1580774400000|2020-02-04 00:00:00|3492|3489|3492.2|3489.2|3492.5|3489.5|3491.4|3488.4|0
1580774700000|2020-02-04 00:05:00|3492.3|3489.3|3494.4|3491.4|3494.4|3491.4|3492.2|3489.2|0
1580775000000|2020-02-04 00:10:00|3494.8|3491.8|3497.1|3494.1|3497.1|3494.1|3494.8|3491.8|0
1580775300000|2020-02-04 00:15:00|3497|3494|3498.5|3495.5|3498.6|3495.6|3496.8|3493.8|0
1580775600000|2020-02-04 00:20:00|3498.3|3495.3|3500.2|3497.2|3500.2|3497.2|3498.3|3495.3|0
1580775900000|2020-02-04 00:25:00|3500.3|3497.3|3499.8|3496.8|3501.1|3498.1|3499.8|3496.8|0
1580776200000|2020-02-04 00:30:00|3499.7|3496.7|3499.4|3496.4|3500.7|3497.7|3499.4|3496.4|0
1580776500000|2020-02-04 00:35:00|3499.3|3496.3|3497.8|3494.8|3499.7|3496.7|3497.7|3494.7|0
1580776800000|2020-02-04 00:40:00|3497.9|3494.9|3496.8|3493.8|3498.1|3495.1|3496.8|3493.8|0
1580777100000|2020-02-04 00:45:00|3497.6|3494.6|3494.6|3491.6|3497.6|3494.6|3494.6|3491.6|0
1580777400000|2020-02-04 00:50:00|3494.8|3491.8|3495.6|3492.6|3497.5|3494.5|3494.5|3491.5|0
1580777700000|2020-02-04 00:55:00|3495.5|3492.5|3495.8|3490.8|3496.1|3493|3493.8|3490.8|0
1580778000000|2020-02-04 01:00:00|3496.1|3491.1|3498.3|3493.3|3504.6|3499.6|3495.5|3490.5|0
1580778300000|2020-02-04 01:05:00|3498.4|3493.4|3498.2|3493.2|3499.6|3494.6|3497.2|3492.2|0
1580778600000|2020-02-04 01:10:00|3498.1|3493.1|3502.3|3497.3|3503.6|3498.6|3497.4|3492.4|0
1580778900000|2020-02-04 01:15:00|3502.4|3497.4|3502.4|3497.4|3503.6|3498.6|3500.8|3495.8|0
1580779200000|2020-02-04 01:20:00|3502.3|3497.3|3508.6|3503.6|3510.9|3505.9|3502.3|3497.3|0
1580779500000|2020-02-04 01:25:00|3508.8|3503.8|3507.1|3502.1|3509.6|3504.6|3507|3502|0
1580779800000|2020-02-04 01:30:00|3507.4|3502.4|3509.5|3504.5|3510.4|3505.4|3507.4|3502.4|0
1580780100000|2020-02-04 01:35:00|3509.6|3504.6|3512.7|3507.7|3514.2|3509.2|3509.5|3504.5|0
1580780400000|2020-02-04 01:40:00|3512.6|3507.6|3511.3|3506.3|3515.2|3510.2|3511.1|3506.1|0
1580780700000|2020-02-04 01:45:00|3511.4|3506.4|3512.9|3507.9|3513.7|3508.7|3510.9|3505.9|0
1580781000000|2020-02-04 01:50:00|3513|3508|3512.7|3507.7|3514.4|3509.4|3511.7|3506.7|0
1580781300000|2020-02-04 01:55:00|3512.8|3507.8|3512.9|3507.9|3514.8|3509.8|3511.7|3506.7|0
1580781600000|2020-02-04 02:00:00|3513|3508|3512.9|3507.9|3513.7|3508.7|3511.6|3506.6|0
1580781900000|2020-02-04 02:05:00|3512.8|3507.8|3510.7|3505.7|3512.9|3507.9|3509.8|3504.8|0
1580782200000|2020-02-04 02:10:00|3510.6|3505.6|3510.8|3505.8|3512.6|3507.6|3510|3505|0
1580782500000|2020-02-04 02:15:00|3510.9|3505.9|3508.7|3503.7|3511.2|3506.2|3508.2|3503.2|0
1580782800000|2020-02-04 02:20:00|3508.8|3503.8|3509.5|3504.5|3510.6|3505.6|3506.8|3501.8|0
1580783100000|2020-02-04 02:25:00|3509.6|3504.6|3510.8|3505.8|3511.3|3506.3|3509.2|3504.2|0
1580783400000|2020-02-04 02:30:00|3510.7|3505.7|3512.4|3507.4|3512.6|3507.6|3509|3504|0
1580783700000|2020-02-04 02:35:00|3512.3|3507.3|3509.8|3504.8|3513.2|3508.2|3508.3|3503.3|0
1580784000000|2020-02-04 02:40:00|3509.9|3504.9|3508.8|3503.8|3510.1|3505.1|3508.7|3503.7|0
1580784300000|2020-02-04 02:45:00|3508.9|3503.9|3508.9|3503.9|3509.8|3504.8|3506|3501|0
1580784600000|2020-02-04 02:50:00|3508.8|3503.8|3511|3506|3511.8|3506.8|3508.1|3503.1|0
1580784900000|2020-02-04 02:55:00|3511.1|3506.1|3510.6|3505.6|3511.7|3506.7|3509.3|3504.3|0
1580785200000|2020-02-04 03:00:00|3510.5|3505.5|3509.9|3504.9|3511.4|3506.4|3509.3|3504.3|0
1580785500000|2020-02-04 03:05:00|3509.3|3504.3|3508.6|3503.6|3509.8|3504.8|3507.3|3502.3|0
1580785800000|2020-02-04 03:10:00|3508.5|3503.5|3510.9|3505.9|3510.9|3505.9|3508.1|3503.1|0
1580786100000|2020-02-04 03:15:00|3511|3506|3511.2|3506.2|3511.8|3506.8|3509.2|3504.2|0
1580786400000|2020-02-04 03:20:00|3511.3|3506.3|3511.9|3506.9|3512.6|3507.6|3511.3|3506.3|0
1580786700000|2020-02-04 03:25:00|3512|3507|3511.2|3506.2|3512.3|3507.3|3510.9|3505.9|0
1580787000000|2020-02-04 03:30:00|3511.3|3506.3|3512.8|3507.8|3513.5|3508.5|3511.3|3506.3|0
1580787300000|2020-02-04 03:35:00|3512.9|3507.9|3522.3|3517.3|3523.3|3518.3|3512.7|3507.7|0
1580787600000|2020-02-04 03:40:00|3522.4|3517.4|3522.1|3517.1|3524.8|3519.8|3521.9|3516.9|0
1580787900000|2020-02-04 03:45:00|3521.8|3516.8|3520.4|3515.4|3525.2|3520.2|3520.2|3515.2|0
1580788200000|2020-02-04 03:50:00|3520.3|3515.3|3520.4|3515.4|3521.6|3516.6|3519.7|3514.7|0
1580788500000|2020-02-04 03:55:00|3520.3|3515.3|3520.3|3515.3|3521.6|3516.6|3520|3515|0
1580788800000|2020-02-04 04:00:00|3520.4|3515.4|3519.5|3514.5|3523.2|3518.2|3519.4|3514.4|0
1580789100000|2020-02-04 04:05:00|3519.6|3514.6|3519.5|3514.5|3520.5|3515.5|3519.3|3514.3|0
1580789400000|2020-02-04 04:10:00|3519.6|3514.6|3519.2|3514.2|3519.9|3514.9|3518.6|3513.6|0
1580789700000|2020-02-04 04:15:00|3519.1|3514.1|3520.5|3515.5|3520.5|3515.5|3519|3514|0
1580790000000|2020-02-04 04:20:00|3520.4|3515.4|3521.7|3516.7|3521.7|3516.7|3519.4|3514.4|0
1580790300000|2020-02-04 04:25:00|3521.8|3516.8|3522.2|3517.2|3522.9|3517.9|3520.9|3515.9|0
1580790600000|2020-02-04 04:30:00|3522.3|3517.3|3523.4|3518.4|3523.6|3518.6|3520.5|3515.5|0
1580790900000|2020-02-04 04:35:00|3523.5|3518.5|3521.7|3516.7|3524.7|3519.7|3521.3|3516.3|0
1580791200000|2020-02-04 04:40:00|3521.6|3516.6|3521.3|3516.3|3523.2|3518.2|3521.1|3516.1|0
1580791500000|2020-02-04 04:45:00|3521.2|3516.2|3521.6|3516.6|3522.6|3517.6|3521.1|3516.1|0
1580791800000|2020-02-04 04:50:00|3521.5|3516.5|3521.2|3516.2|3521.9|3516.9|3520.9|3515.9|0
1580792100000|2020-02-04 04:55:00|3521.1|3516.1|3520.6|3515.6|3521.4|3516.4|3519.9|3514.9|0
1580792400000|2020-02-04 05:00:00|3520.9|3515.9|3522.1|3517.1|3522.4|3517.4|3519.3|3514.3|0
1580792700000|2020-02-04 05:05:00|3522|3517|3522.2|3517.2|3523.4|3518.4|3521.1|3516.1|0
1580793000000|2020-02-04 05:10:00|3522.3|3517.3|3521.9|3516.9|3522.3|3517.3|3520.4|3515.4|0
1580793300000|2020-02-04 05:15:00|3521.8|3516.8|3523|3518|3524.1|3519.1|3521.5|3516.5|0
1580793600000|2020-02-04 05:20:00|3523.1|3518.1|3521|3516|3523.3|3518.3|3520.9|3515.9|0
1580793900000|2020-02-04 05:25:00|3521.1|3516.1|3520.9|3515.9|3522|3517|3520.3|3515.3|0
1580794200000|2020-02-04 05:30:00|3521|3516|3521.3|3516.3|3521.3|3516.3|3519.6|3514.6|0
1580794500000|2020-02-04 05:35:00|3521.2|3516.2|3523.2|3518.2|3523.6|3518.6|3521.1|3516.1|0
1580794800000|2020-02-04 05:40:00|3523.3|3518.3|3523.6|3518.6|3524.9|3519.9|3522.1|3517.1|0
1580795100000|2020-02-04 05:45:00|3523.7|3518.7|3524.3|3519.3|3524.8|3519.8|3522.8|3517.8|0
1580795400000|2020-02-04 05:50:00|3524.4|3519.4|3522.3|3517.3|3525.2|3520.2|3522.2|3517.2|0
1580795700000|2020-02-04 05:55:00|3522.4|3517.4|3523.1|3518.1|3523.9|3518.9|3521.9|3516.9|0
1580796000000|2020-02-04 06:00:00|3522.9|3517.9|3523.9|3518.9|3524.2|3519.2|3522.5|3517.5|0
1580796300000|2020-02-04 06:05:00|3523.8|3518.8|3523.1|3518.1|3524.5|3519.5|3522.9|3517.9|0
1580796600000|2020-02-04 06:10:00|3523|3518|3524.2|3519.2|3524.2|3519.2|3522|3517|0
1580796900000|2020-02-04 06:15:00|3524.1|3519.1|3526.3|3521.3|3527.4|3522.4|3523.7|3518.7|0
1580797200000|2020-02-04 06:20:00|3526.2|3521.2|3525.8|3520.8|3527|3522|3525.3|3520.3|0
1580797500000|2020-02-04 06:25:00|3525.9|3520.9|3525.1|3520.1|3526.7|3521.7|3525.1|3520.1|0
1580797800000|2020-02-04 06:30:00|3525.2|3520.2|3525.3|3520.3|3525.5|3520.5|3524.4|3519.4|0
1580798100000|2020-02-04 06:35:00|3525.4|3520.4|3525.5|3520.5|3526.2|3521.2|3524.7|3519.7|0
1580798400000|2020-02-04 06:40:00|3525.7|3520.7|3526.6|3521.6|3527|3522|3525.5|3520.5|0
1580798700000|2020-02-04 06:45:00|3526.7|3521.7|3525.9|3520.9|3526.8|3521.8|3525.6|3520.6|0
1580799000000|2020-02-04 06:50:00|3526|3521|3527.3|3522.3|3527.4|3522.4|3525.5|3520.5|0
1580799300000|2020-02-04 06:55:00|3527.4|3522.4|3526.9|3521.9|3529.6|3524.6|3526.5|3521.5|0
1580799600000|2020-02-04 07:00:00|3526.8|3521.8|3525|3520|3529.4|3524.4|3524.9|3519.9|0
1580799900000|2020-02-04 07:05:00|3525.1|3520.1|3523.2|3518.2|3525.5|3520.5|3522.6|3517.6|0
1580800200000|2020-02-04 07:10:00|3523.3|3518.3|3526.4|3521.4|3527.4|3522.4|3523.2|3518.2|0
1580800500000|2020-02-04 07:15:00|3526.3|3521.3|3525|3520|3527.1|3522.1|3524|3519|0
1580800800000|2020-02-04 07:20:00|3525.1|3520.1|3524.4|3519.4|3525.5|3520.5|3524.3|3519.3|0
1580801100000|2020-02-04 07:25:00|3524.7|3519.7|3525.4|3520.4|3525.6|3520.6|3524.2|3519.2|0
1580801400000|2020-02-04 07:30:00|3525.3|3520.3|3523.9|3518.9|3525.5|3520.5|3523.4|3518.4|0
1580801700000|2020-02-04 07:35:00|3523.8|3518.8|3523.3|3518.3|3525|3520|3523.1|3518.1|0
1580802000000|2020-02-04 07:40:00|3523.4|3518.4|3523.9|3518.9|3524.3|3519.3|3521.6|3516.6|0
1580802300000|2020-02-04 07:45:00|3523.8|3518.8|3527.2|3522.2|3527.9|3522.9|3523.5|3518.5|0
1580802600000|2020-02-04 07:50:00|3527.3|3522.3|3529|3524|3529|3524|3526.1|3521.1|0
1580802900000|2020-02-04 07:55:00|3528.6|3523.6|3530.3|3525.3|3530.4|3525.4|3527.9|3522.9|0
1580803200000|2020-02-04 08:00:00|3530.2|3525.2|3534.3|3529.3|3534.8|3529.8|3528.3|3523.3|0
1580803500000|2020-02-04 08:05:00|3534.4|3529.4|3541.9|3536.9|3542.1|3537.1|3534.1|3529.1|0
1580803800000|2020-02-04 08:10:00|3542.2|3537.2|3547.1|3542.1|3548.7|3543.7|3542.2|3537.2|0
1580804100000|2020-02-04 08:15:00|3547.2|3542.2|3552.7|3547.7|3552.9|3547.9|3546.6|3541.6|0
1580804400000|2020-02-04 08:20:00|3552.8|3547.8|3553.7|3548.7|3556.1|3551.1|3551.4|3546.4|0
1580804700000|2020-02-04 08:25:00|3553.8|3548.8|3557.4|3552.4|3558.4|3553.4|3553.7|3548.7|0
1580805000000|2020-02-04 08:30:00|3557.3|3552.3|3553.5|3548.5|3557.3|3552.3|3553.4|3548.4|0
1580805300000|2020-02-04 08:35:00|3553.4|3548.4|3554.1|3549.1|3554.7|3549.7|3552.2|3547.2|0
1580805600000|2020-02-04 08:40:00|3554.2|3549.2|3553.7|3548.7|3555.4|3550.4|3552.6|3547.6|0
1580805900000|2020-02-04 08:45:00|3553.6|3548.6|3553.7|3548.7|3555.2|3550.2|3552.6|3547.6|0
1580806200000|2020-02-04 08:50:00|3553.8|3548.8|3555.4|3550.4|3556.4|3551.4|3553.6|3548.6|0
1580806500000|2020-02-04 08:55:00|3555.1|3550.1|3554.3|3549.3|3555.7|3550.7|3553.8|3548.8|0
1580806800000|2020-02-04 09:00:00|3553.7|3548.7|3567.6|3564.6|3569.2|3566.2|3553.2|3548.3|0
1580807100000|2020-02-04 09:05:00|3567|3564|3565.2|3562.2|3568.2|3565.2|3564.6|3561.6|0
1580807400000|2020-02-04 09:10:00|3564.4|3561.4|3560.4|3557.4|3564.9|3561.9|3559.1|3556.1|0
1580807700000|2020-02-04 09:15:00|3560.6|3557.6|3559.1|3556.1|3561.1|3558.1|3557.4|3554.4|0
1580808000000|2020-02-04 09:20:00|3559.7|3556.7|3564.3|3561.3|3564.3|3561.3|3559.7|3556.7|0
1580808300000|2020-02-04 09:25:00|3564.2|3561.2|3566.2|3563.2|3566.3|3563.3|3564|3561|0
1580808600000|2020-02-04 09:30:00|3566.4|3563.4|3567.3|3564.3|3567.9|3564.9|3565.6|3562.6|0
1580808900000|2020-02-04 09:35:00|3567.5|3564.5|3569.1|3566.1|3569.1|3566.1|3567.2|3564.2|0
1580809200000|2020-02-04 09:40:00|3570.1|3567.1|3571.1|3568.1|3571.4|3568.4|3569.3|3566.3|0
1580809500000|2020-02-04 09:45:00|3571|3568|3576.3|3573.3|3576.3|3573.3|3570.5|3567.5|0
1580809800000|2020-02-04 09:50:00|3576.6|3573.6|3581.5|3578.5|3581.5|3578.5|3576.3|3573.3|0
1580810100000|2020-02-04 09:55:00|3580.5|3577.5|3581.3|3578.3|3582.6|3579.6|3580.3|3577.3|0
1580810400000|2020-02-04 10:00:00|3581.2|3578.2|3578.1|3575.1|3581.2|3578.2|3577.9|3574.9|0
1580810700000|2020-02-04 10:05:00|3578.3|3575.3|3581.3|3578.3|3582|3579|3577.6|3574.6|0
1580811000000|2020-02-04 10:10:00|3581|3578|3584.7|3581.7|3586.3|3583.3|3581|3578|0
1580811300000|2020-02-04 10:15:00|3584.6|3581.6|3581.8|3578.8|3585.5|3582.5|3581.7|3578.7|0
1580811600000|2020-02-04 10:20:00|3581.5|3578.5|3582.7|3579.7|3583.2|3580.2|3580.5|3577.5|0
1580811900000|2020-02-04 10:25:00|3583|3580|3583.3|3580.3|3584.1|3581.1|3582.5|3579.5|0
1580812200000|2020-02-04 10:30:00|3583|3580|3580|3577|3583.6|3580.6|3578.7|3575.7|0
1580812500000|2020-02-04 10:35:00|3580.1|3577.1|3579.9|3576.9|3581.3|3578.3|3579.5|3576.5|0
1580812800000|2020-02-04 10:40:00|3580.2|3577.2|3579.3|3576.3|3580.7|3577.7|3577.9|3574.9|0
1580813100000|2020-02-04 10:45:00|3579.4|3576.4|3580|3577|3580.6|3577.6|3579.2|3576.2|0
1580813400000|2020-02-04 10:50:00|3580.2|3577.2|3579.2|3576.2|3581|3578|3579.1|3576.1|0
1580813700000|2020-02-04 10:55:00|3579.3|3576.3|3579.1|3576.1|3580.8|3577.8|3578.9|3575.9|0
1580814000000|2020-02-04 11:00:00|3579.2|3576.2|3578.7|3575.7|3579.4|3576.4|3578.3|3575.3|0
1580814300000|2020-02-04 11:05:00|3578.8|3575.8|3578.9|3575.9|3579.2|3576.2|3577.9|3574.9|0
1580814600000|2020-02-04 11:10:00|3578.6|3575.6|3578.8|3575.8|3579.2|3576.2|3578.2|3575.2|0
1580814900000|2020-02-04 11:15:00|3579|3576|3582.1|3579.1|3583.6|3580.6|3579|3576|0
1580815200000|2020-02-04 11:20:00|3582.2|3579.2|3584.5|3581.5|3584.5|3581.5|3582.2|3579.2|0
1580815500000|2020-02-04 11:25:00|3584.8|3581.8|3584.4|3581.4|3585.8|3582.8|3582.2|3579.2|0
1580815800000|2020-02-04 11:30:00|3584.3|3581.3|3585.6|3582.6|3585.6|3582.6|3583.6|3580.6|0
1580816100000|2020-02-04 11:35:00|3585.8|3582.8|3585|3582|3586.5|3583.5|3584.2|3581.2|0
1580816400000|2020-02-04 11:40:00|3585.3|3582.3|3591.9|3588.9|3591.9|3588.9|3584.8|3581.8|0
1580816700000|2020-02-04 11:45:00|3592.2|3589.2|3593.2|3590.2|3597.1|3594.1|3590.4|3587.4|0
1580817000000|2020-02-04 11:50:00|3592.8|3589.8|3599.6|3596.6|3601.4|3598.4|3592.8|3589.8|0
1580817300000|2020-02-04 11:55:00|3599.3|3596.3|3600.8|3597.8|3601.7|3598.7|3597.5|3594.5|0
1580817600000|2020-02-04 12:00:00|3595.3|3592.3|3597.2|3594.2|3604.2|3601.2|3594.1|3591.1|0
1580817900000|2020-02-04 12:05:00|3597.7|3594.7|3595.8|3592.8|3599.9|3596.9|3588.1|3585.1|0
1580818200000|2020-02-04 12:10:00|3595.9|3592.9|3596.4|3593.4|3601.1|3598.1|3594.5|3591.5|0
1580818500000|2020-02-04 12:15:00|3596.5|3593.5|3607.8|3604.8|3608.7|3605.7|3596.5|3593.5|0
1580818800000|2020-02-04 12:20:00|3608.9|3605.9|3608.8|3605.8|3611.7|3608.7|3605.7|3602.7|0
1580819100000|2020-02-04 12:25:00|3608.7|3605.7|3633.1|3630.1|3633.6|3630.6|3607.3|3604.3|0
1580819400000|2020-02-04 12:30:00|3633.4|3630.4|3634.5|3631.5|3640.3|3637.3|3623.7|3620.7|0
1580819700000|2020-02-04 12:35:00|3634.1|3631.1|3629.8|3626.8|3634.1|3631.1|3621.4|3618.4|0
1580820000000|2020-02-04 12:40:00|3629.9|3626.9|3640.4|3637.4|3646.1|3643.1|3628.6|3625.6|0
1580820300000|2020-02-04 12:45:00|3640.3|3637.3|3636.8|3633.8|3643.8|3640.8|3632.7|3629.7|0
1580820600000|2020-02-04 12:50:00|3636.4|3633.4|3636.9|3633.9|3639.6|3636.6|3632.9|3629.9|0
1580820900000|2020-02-04 12:55:00|3636.6|3633.6|3640.7|3637.7|3644.4|3641.4|3636.3|3633.3|0
1580821200000|2020-02-04 13:00:00|3641.4|3638.4|3648.9|3645.9|3650.7|3647.7|3639.7|3636.7|0
1580821500000|2020-02-04 13:05:00|3648.7|3645.7|3650.1|3647.1|3656.4|3653.4|3648.1|3645.1|0
1580821800000|2020-02-04 13:10:00|3651.7|3648.7|3644.7|3641.7|3651.7|3648.7|3642|3639|0
1580822100000|2020-02-04 13:15:00|3645.1|3642.1|3648.4|3645.4|3649.3|3646.3|3640.2|3637.2|0
1580822400000|2020-02-04 13:20:00|3647.8|3644.8|3647.8|3644.8|3649.8|3646.8|3645.5|3642.5|0
1580822700000|2020-02-04 13:25:00|3648.5|3645.5|3653.5|3650.5|3659.2|3656.2|3648.5|3645.5|0
1580823000000|2020-02-04 13:30:00|3653.6|3650.6|3648.7|3645.7|3657.7|3654.7|3647.8|3644.8|0
1580823300000|2020-02-04 13:35:00|3649.1|3646.1|3652.4|3649.4|3653.2|3650.2|3648.1|3645.1|0
1580823600000|2020-02-04 13:40:00|3652.5|3649.5|3644.2|3641.2|3652.9|3649.9|3643.2|3640.2|0
1580823900000|2020-02-04 13:45:00|3644.4|3641.4|3637.4|3634.4|3644.6|3641.6|3635.4|3632.4|0
1580824200000|2020-02-04 13:50:00|3637.3|3634.3|3645.3|3642.3|3647.4|3644.4|3636.8|3633.8|0
1580824500000|2020-02-04 13:55:00|3645.4|3642.4|3642.8|3639.8|3647.2|3644.2|3641.2|3638.2|0
1580824800000|2020-02-04 14:00:00|3642.4|3639.4|3642.7|3639.7|3645.7|3642.7|3640.4|3637.4|0
1580825100000|2020-02-04 14:05:00|3642.8|3639.8|3646.4|3643.4|3647.1|3644.1|3641.6|3638.6|0
1580825400000|2020-02-04 14:10:00|3646.3|3643.3|3641.1|3638.1|3646.5|3643.5|3641.1|3638.1|0
1580825700000|2020-02-04 14:15:00|3641|3638|3638.6|3635.6|3641.6|3638.6|3636.5|3633.5|0
1580826000000|2020-02-04 14:20:00|3638.5|3635.5|3640.7|3637.7|3642.5|3639.5|3638.3|3635.3|0
1580826300000|2020-02-04 14:25:00|3640.8|3637.8|3648.4|3645.4|3648.4|3645.4|3637.7|3634.7|0
1580826600000|2020-02-04 14:30:00|3649|3646|3606.2|3604.4|3654.9|3652.7|3594.5|3592.7|0
1580826900000|2020-02-04 14:35:00|3606.7|3604.9|3617.4|3615.6|3633.2|3631.4|3606.7|3604.9|0
1580827200000|2020-02-04 14:40:00|3618.5|3616.7|3647.3|3645.5|3653|3651.2|3618.4|3616.6|0
1580827500000|2020-02-04 14:45:00|3647.3|3645.5|3675.5|3673.7|3675.5|3673.7|3647.1|3645.3|0
1580827800000|2020-02-04 14:50:00|3674.9|3673.1|3668.2|3666.4|3687.9|3686.1|3665.5|3663.7|0
1580828100000|2020-02-04 14:55:00|3667.3|3665.5|3664.7|3662.9|3669.4|3667.6|3644.8|3643|0
1580828400000|2020-02-04 15:00:00|3666|3664.2|3657.6|3655.8|3667.3|3665.5|3655.6|3653.8|0
1580828700000|2020-02-04 15:05:00|3657.8|3656|3664.9|3663.1|3668.2|3666.4|3655.4|3653.6|0
1580829000000|2020-02-04 15:10:00|3665.6|3663.8|3650.1|3648.3|3672.5|3670.7|3648.5|3646.7|0
1580829300000|2020-02-04 15:15:00|3650.4|3648.6|3646.4|3644.6|3654.6|3652.8|3637.9|3636.1|0
1580829600000|2020-02-04 15:20:00|3646.3|3644.5|3637|3635.2|3646.4|3644.6|3618.3|3616.5|0
1580829900000|2020-02-04 15:25:00|3637.5|3635.7|3640.6|3638.8|3644.9|3643.1|3634.3|3632.5|0
1580830200000|2020-02-04 15:30:00|3641|3639.2|3624|3622.2|3643.7|3641.9|3624|3622.2|0
1580830500000|2020-02-04 15:35:00|3624.8|3623|3646.7|3644.9|3648.2|3646.4|3624.8|3623|0
1580830800000|2020-02-04 15:40:00|3647.1|3645.3|3653.3|3651.5|3659.7|3657.9|3647.1|3645.3|0
1580831100000|2020-02-04 15:45:00|3653.7|3651.9|3645|3643.2|3655.3|3653.5|3641.2|3639.4|0
1580831400000|2020-02-04 15:50:00|3645.1|3643.3|3651.5|3649.7|3654.8|3653|3642.2|3640.4|0
1580831700000|2020-02-04 15:55:00|3651.6|3649.8|3656|3654.2|3657.8|3656|3649.3|3647.5|0
1580832000000|2020-02-04 16:00:00|3656.6|3654.8|3657.4|3655.6|3665.7|3663.9|3654.7|3652.9|0
1580832300000|2020-02-04 16:05:00|3657.6|3655.8|3655.5|3653.7|3660.9|3659.1|3654.1|3652.3|0
1580832600000|2020-02-04 16:10:00|3655.7|3653.9|3655.6|3653.8|3656.3|3654.5|3651.7|3649.9|0
1580832900000|2020-02-04 16:15:00|3655.9|3654.1|3657.9|3656.1|3659.1|3657.3|3651.6|3649.8|0
1580833200000|2020-02-04 16:20:00|3658|3656.2|3664.3|3662.5|3665|3663.2|3658|3656.2|0
1580833500000|2020-02-04 16:25:00|3663.6|3661.8|3658.7|3656.9|3665.1|3663.3|3658.3|3656.5|0
1580833800000|2020-02-04 16:30:00|3659.7|3657.9|3670.2|3668.4|3672.4|3670.6|3659.5|3657.7|0
1580834100000|2020-02-04 16:35:00|3670.1|3668.3|3669.9|3668.1|3672.2|3670.4|3667.5|3665.7|0
1580834400000|2020-02-04 16:40:00|3669.7|3667.9|3669.9|3668.1|3672.1|3670.3|3667.7|3665.9|0
1580834700000|2020-02-04 16:45:00|3670|3668.2|3676.8|3675|3681.6|3679.8|3669.7|3667.9|0
1580835000000|2020-02-04 16:50:00|3677.4|3675.6|3678.8|3677|3679.7|3677.9|3673.4|3671.6|0
1580835300000|2020-02-04 16:55:00|3678.4|3676.6|3688.8|3687|3688.8|3687|3678|3676.2|0
1580835600000|2020-02-04 17:00:00|3688.9|3687.1|3676.1|3674.3|3689.2|3687.4|3675.5|3673.7|0
1580835900000|2020-02-04 17:05:00|3677|3675.2|3672|3670.2|3678.5|3676.7|3671|3669.2|0
1580836200000|2020-02-04 17:10:00|3672.6|3670.8|3678.7|3676.9|3680.4|3678.6|3672.6|3670.8|0
1580836500000|2020-02-04 17:15:00|3679.1|3677.3|3677|3675.2|3680.9|3679.1|3674.2|3672.4|0
1580836800000|2020-02-04 17:20:00|3676.8|3675|3678.3|3676.5|3679.5|3677.7|3674|3672.2|0
1580837100000|2020-02-04 17:25:00|3678.2|3676.4|3677.3|3675.5|3681.8|3680|3676.4|3674.6|0
1580837400000|2020-02-04 17:30:00|3677.2|3675.4|3679.9|3678.1|3680|3678.2|3677.2|3675.4|0
1580837700000|2020-02-04 17:35:00|3680|3678.2|3680.3|3678.5|3683.9|3682.1|3679|3677.2|0
1580838000000|2020-02-04 17:40:00|3680.4|3678.6|3678.5|3676.7|3680.6|3678.8|3677|3675.2|0
1580838300000|2020-02-04 17:45:00|3678.6|3676.8|3679.6|3677.8|3682.3|3680.5|3678.5|3676.7|0
1580838600000|2020-02-04 17:50:00|3679.8|3678|3678.5|3676.7|3681.6|3679.8|3672.7|3670.9|0
1580838900000|2020-02-04 17:55:00|3678|3676.2|3679.1|3677.3|3679.8|3678|3676.3|3674.5|0
1580839200000|2020-02-04 18:00:00|3679.4|3677.6|3681.9|3680.1|3682.3|3680.5|3679.1|3677.3|0
1580839500000|2020-02-04 18:05:00|3682|3680.2|3678.7|3676.9|3682.5|3680.7|3678.7|3676.9|0
1580839800000|2020-02-04 18:10:00|3679|3677.2|3677.5|3675.7|3681.7|3679.9|3677.5|3675.7|0
1580840100000|2020-02-04 18:15:00|3677.6|3675.8|3681.5|3679.7|3681.5|3679.7|3677.2|3675.4|0
1580840400000|2020-02-04 18:20:00|3681.7|3679.9|3680|3678.2|3687.5|3685.7|3677.3|3675.5|0
1580840700000|2020-02-04 18:25:00|3680.1|3678.3|3682.7|3680.9|3683.3|3681.5|3677.2|3675.4|0
1580841000000|2020-02-04 18:30:00|3682.6|3680.8|3687.3|3685.5|3689.8|3688|3682.6|3680.8|0
1580841300000|2020-02-04 18:35:00|3687.1|3685.3|3685.4|3683.6|3692.4|3690.6|3684.4|3682.6|0
1580841600000|2020-02-04 18:40:00|3684.5|3682.7|3689.1|3687.3|3689.9|3688.1|3684.5|3682.7|0
1580841900000|2020-02-04 18:45:00|3689|3687.2|3694.1|3692.3|3694.7|3692.9|3689|3687.2|0
1580842200000|2020-02-04 18:50:00|3694|3692.2|3696.6|3694.8|3698.4|3696.6|3692.7|3690.9|0
1580842500000|2020-02-04 18:55:00|3696.5|3694.7|3693.6|3691.8|3696.5|3694.7|3691.4|3689.6|0
1580842800000|2020-02-04 19:00:00|3694|3692.2|3693.9|3692.1|3695.2|3693.4|3692.5|3690.7|0
1580843100000|2020-02-04 19:05:00|3693.8|3692|3696.5|3694.7|3696.7|3694.9|3692.8|3691|0
1580843400000|2020-02-04 19:10:00|3696.7|3694.9|3695.6|3693.8|3697.2|3695.4|3695.4|3693.6|0
1580843700000|2020-02-04 19:15:00|3695.5|3693.7|3693.2|3691.4|3697|3695.2|3692.5|3690.7|0
1580844000000|2020-02-04 19:20:00|3693.1|3691.3|3694|3692.2|3695.3|3693.5|3691.9|3690.1|0
1580844300000|2020-02-04 19:25:00|3693.9|3692.1|3691.8|3690|3695|3693.2|3691.3|3689.5|0
1580844600000|2020-02-04 19:30:00|3691.6|3689.8|3692.5|3690.7|3694.8|3693|3690.7|3688.9|0
1580844900000|2020-02-04 19:35:00|3692.7|3690.9|3695.4|3693.6|3696.2|3694.4|3692.3|3690.5|0
1580845200000|2020-02-04 19:40:00|3695.6|3693.8|3704.6|3702.8|3704.7|3702.9|3695.5|3693.7|0
1580845500000|2020-02-04 19:45:00|3704.4|3702.6|3706.3|3704.5|3707.8|3706|3703|3701.2|0
1580845800000|2020-02-04 19:50:00|3706.5|3704.7|3712.8|3711|3713|3711.2|3705|3703.2|0
1580846100000|2020-02-04 19:55:00|3711.8|3710|3711.6|3709.8|3714.7|3712.9|3709.2|3707.4|0
1580846400000|2020-02-04 20:00:00|3711.8|3710|3708.6|3706.8|3711.9|3710.1|3704.8|3703|0
1580846700000|2020-02-04 20:05:00|3708.4|3706.6|3712.9|3711.1|3713.4|3711.6|3707.4|3705.6|0
1580847000000|2020-02-04 20:10:00|3713|3711.2|3710.9|3709.1|3716.9|3715.1|3707.1|3705.3|0
1580847300000|2020-02-04 20:15:00|3711.1|3709.3|3712.6|3710.8|3713.6|3711.8|3708.7|3706.9|0
1580847600000|2020-02-04 20:20:00|3712.7|3710.9|3721.3|3719.5|3721.6|3719.8|3712.4|3710.6|0
1580847900000|2020-02-04 20:25:00|3721.6|3719.8|3726.1|3724.3|3727.8|3726|3721.1|3719.3|0
1580848200000|2020-02-04 20:30:00|3726.2|3724.4|3720.8|3719|3728.3|3726.5|3720.4|3718.6|0
1580848500000|2020-02-04 20:35:00|3721.3|3719.5|3723.6|3721.8|3727.6|3725.8|3720.7|3718.9|0
1580848800000|2020-02-04 20:40:00|3723.8|3722|3722.6|3720.8|3724.8|3723|3721.4|3719.6|0
1580849100000|2020-02-04 20:45:00|3722.5|3720.7|3720.6|3718.8|3731.8|3730|3720.6|3718.8|0
1580849400000|2020-02-04 20:50:00|3720.5|3718.7|3658.5|3656.7|3721|3719.2|3646.7|3644.9|0
1580849700000|2020-02-04 20:55:00|3659.1|3657.3|3668.4|3666.6|3675.8|3674|3650.2|3648.4|0
1580850000000|2020-02-04 21:00:00|3669|3666|3662.4|3659.4|3670.3|3667.3|3655.4|3652.4|0
1580850300000|2020-02-04 21:05:00|3662.6|3659.6|3668.2|3665.2|3669.3|3666.3|3662.2|3659.2|0
1580850600000|2020-02-04 21:10:00|3668.4|3665.4|3685.7|3682.7|3687.3|3684.3|3667.1|3664.1|0
1580850900000|2020-02-04 21:15:00|3685.6|3682.6|3682|3679|3687.5|3684.5|3673.4|3670.4|0
1580851200000|2020-02-04 21:20:00|3682.5|3679.5|3676.4|3673.4|3682.7|3679.7|3675.7|3672.7|0
1580851500000|2020-02-04 21:25:00|3677.3|3674.3|3676.9|3673.9|3678.4|3675.4|3672.2|3669.2|0
1580851800000|2020-02-04 21:30:00|3677.2|3674.2|3671.9|3668.9|3677.2|3674.2|3669.4|3666.4|0
1580852100000|2020-02-04 21:35:00|3671.2|3668.2|3676.4|3673.4|3676.5|3673.5|3671|3668|0
1580852400000|2020-02-04 21:40:00|3676.8|3673.8|3676.5|3673.5|3679.3|3676.3|3675.2|3672.2|0
1580852700000|2020-02-04 21:45:00|3676.3|3673.3|3679.4|3676.4|3679.8|3676.8|3676|3673|0
1580853000000|2020-02-04 21:50:00|3679.2|3676.2|3676.3|3673.3|3679.6|3676.6|3675.6|3672.6|0
1580853300000|2020-02-04 21:55:00|3676.1|3673.1|3674.2|3671.2|3676.6|3673.6|3671.5|3668.5|0
1580853600000|2020-02-04 22:00:00|3674.1|3671.1|3676.5|3673.5|3676.7|3673.7|3674.1|3671.1|0
1580853900000|2020-02-04 22:05:00|3676.6|3673.6|3677.5|3674.5|3679.2|3676.2|3676.5|3673.5|0
1580854200000|2020-02-04 22:10:00|3677.4|3674.4|3678.1|3675.1|3680.1|3677.1|3677|3674|0
1580854500000|2020-02-04 22:15:00|3677.9|3674.9|3677.3|3674.3|3678.5|3675.5|3677.1|3674.1|0
1580854800000|2020-02-04 22:20:00|3677.4|3674.4|3674.8|3671.8|3677.6|3674.6|3674|3671|0
1580855100000|2020-02-04 22:25:00|3674.7|3671.7|3678|3675|3679.2|3676.2|3674.2|3671.2|0
1580855400000|2020-02-04 22:30:00|3678.1|3675.1|3678.4|3675.4|3678.5|3675.5|3677.8|3674.8|0
1580855700000|2020-02-04 22:35:00|3678.3|3675.3|3677.6|3674.6|3678.5|3675.5|3676.7|3673.7|0
1580856000000|2020-02-04 22:40:00|3677.5|3674.5|3676.8|3673.8|3677.5|3674.5|3676|3673|0
1580856300000|2020-02-04 22:45:00|3676.7|3673.7|3676.1|3673.1|3676.7|3673.7|3675.8|3672.8|0
1580856600000|2020-02-04 22:50:00|3676|3673|3676.1|3673.1|3676.4|3673.4|3674.9|3671.9|0
1580856900000|2020-02-04 22:55:00|3676.3|3673.3|3677.1|3674.1|3677.6|3674.6|3675.9|3672.9|0
1580857200000|2020-02-04 23:00:00|3677.2|3674.2|3677.1|3674.1|3677.3|3674.3|3676|3673|0
1580857500000|2020-02-04 23:05:00|3677.2|3674.2|3677|3674|3677.5|3674.5|3675.4|3672.4|0
1580857800000|2020-02-04 23:10:00|3677.4|3674.4|3677.2|3674.2|3677.6|3674.6|3677|3674|0
1580858100000|2020-02-04 23:15:00|3677.1|3674.1|3677.2|3674.2|3677.2|3674.2|3676.7|3673.7|0
1580858400000|2020-02-04 23:20:00|3677|3674|3677.6|3674.6|3677.7|3674.7|3676.8|3673.8|0
1580858700000|2020-02-04 23:25:00|3677.4|3674.4|3678.2|3675.2|3678.3|3675.3|3677.4|3674.4|0
1580859000000|2020-02-04 23:30:00|3678.1|3675.1|3677.7|3674.7|3678.3|3675.3|3677.2|3674.2|0
1580859300000|2020-02-04 23:35:00|3677.6|3674.6|3675.9|3672.9|3677.8|3674.8|3675.9|3672.9|0
1580859600000|2020-02-04 23:40:00|3675.8|3672.8|3674.1|3671.1|3676.1|3673.1|3674.1|3671.1|0
1580859900000|2020-02-04 23:45:00|3674|3671|3673.4|3670.4|3674.2|3671.2|3672.8|3669.8|0
1580860200000|2020-02-04 23:50:00|3673.5|3670.5|3671.3|3668.3|3673.5|3670.5|3671.3|3668.3|0
1580860500000|2020-02-04 23:55:00|3671|3668|3669.9|3666.9|3671.5|3668.5|3669.2|3666.2|0
1580860800000|2020-02-05 00:00:00|3669.7|3666.7|3668.4|3665.4|3669.7|3666.7|3668.4|3665.4|0
1580861100000|2020-02-05 00:05:00|3668.3|3665.3|3665.9|3662.9|3668.3|3665.3|3665.9|3662.9|0
1580861400000|2020-02-05 00:10:00|3666|3663|3667.7|3664.7|3668.2|3665.2|3665.8|3662.8|0
1580861700000|2020-02-05 00:15:00|3667.5|3664.5|3669.8|3666.8|3670|3667|3667.5|3664.5|0
1580862000000|2020-02-05 00:20:00|3670.4|3667.4|3671.5|3668.5|3672.1|3669.1|3669.1|3666.1|0
1580862300000|2020-02-05 00:25:00|3671.6|3668.6|3670.7|3667.7|3671.8|3668.8|3670.7|3667.7|0
1580862600000|2020-02-05 00:30:00|3670.6|3667.6|3671.7|3668.7|3671.7|3668.7|3670.6|3667.6|0
1580862900000|2020-02-05 00:35:00|3671.6|3668.6|3672.2|3669.2|3672.9|3669.9|3671|3668|0
1580863200000|2020-02-05 00:40:00|3672.1|3669.1|3672.2|3669.2|3673.2|3670.2|3672|3669|0
1580863500000|2020-02-05 00:45:00|3672.3|3669.3|3672.9|3669.9|3673.9|3670.9|3672.3|3669.3|0
1580863800000|2020-02-05 00:50:00|3673.1|3670.1|3675.1|3672.1|3675.4|3672.4|3672.8|3669.8|0
1580864100000|2020-02-05 00:55:00|3675.2|3672.2|3677.4|3672.4|3677.4|3674.3|3675.2|3671.8|0
1580864400000|2020-02-05 01:00:00|3677.1|3672.1|3675.1|3670.1|3678|3673|3674.7|3669.7|0
1580864700000|2020-02-05 01:05:00|3675.2|3670.2|3677.2|3672.2|3677.4|3672.4|3675|3670|0
1580865000000|2020-02-05 01:10:00|3677.1|3672.1|3679|3674|3679.7|3674.7|3677|3672|0
1580865300000|2020-02-05 01:15:00|3678.9|3673.9|3678.5|3673.5|3679.7|3674.7|3678|3673|0
1580865600000|2020-02-05 01:20:00|3678.6|3673.6|3678.2|3673.2|3678.8|3673.8|3677.2|3672.2|0
1580865900000|2020-02-05 01:25:00|3678.1|3673.1|3677.6|3672.6|3678.7|3673.7|3677|3672|0
1580866200000|2020-02-05 01:30:00|3677.5|3672.5|3674|3669|3679|3674|3673.7|3668.7|0
1580866500000|2020-02-05 01:35:00|3673.9|3668.9|3677.7|3672.7|3678|3673|3673|3668|0
1580866800000|2020-02-05 01:40:00|3677.8|3672.8|3677.9|3672.9|3678.4|3673.4|3676.4|3671.4|0
1580867100000|2020-02-05 01:45:00|3678.1|3673.1|3680.5|3675.5|3681|3676|3676.5|3671.5|0
1580867400000|2020-02-05 01:50:00|3680.6|3675.6|3682.8|3677.8|3682.9|3677.9|3679|3674|0
1580867700000|2020-02-05 01:55:00|3682.9|3677.9|3684.9|3679.9|3686.1|3681.1|3682.8|3677.8|0
1580868000000|2020-02-05 02:00:00|3685|3680|3681.8|3676.8|3685|3680|3681.5|3676.5|0
1580868300000|2020-02-05 02:05:00|3681.9|3676.9|3681.5|3676.5|3683.2|3678.2|3681.2|3676.2|0
1580868600000|2020-02-05 02:10:00|3681.4|3676.4|3679.7|3674.7|3682.1|3677.1|3679.7|3674.7|0
1580868900000|2020-02-05 02:15:00|3679.5|3674.5|3680.5|3675.5|3681.2|3676.2|3679.4|3674.4|0
1580869200000|2020-02-05 02:20:00|3680.4|3675.4|3681.2|3676.2|3682.6|3677.6|3680.4|3675.4|0
1580869500000|2020-02-05 02:25:00|3681.3|3676.3|3680.6|3675.6|3681.6|3676.6|3679|3674|0
1580869800000|2020-02-05 02:30:00|3680.5|3675.5|3681.2|3676.2|3681.3|3676.3|3679|3674|0
1580870100000|2020-02-05 02:35:00|3681.1|3676.1|3681.7|3676.7|3681.9|3676.9|3680.4|3675.4|0
1580870400000|2020-02-05 02:40:00|3681.8|3676.8|3683|3678|3683.2|3678.2|3681.5|3676.5|0
1580870700000|2020-02-05 02:45:00|3683.1|3678.1|3680.6|3675.6|3683.1|3678.1|3679.6|3674.6|0
1580871000000|2020-02-05 02:50:00|3680.7|3675.7|3680.3|3675.3|3680.9|3675.9|3679.6|3674.6|0
1580871300000|2020-02-05 02:55:00|3680.2|3675.2|3678.5|3673.5|3680.6|3675.6|3678.4|3673.4|0
1580871600000|2020-02-05 03:00:00|3678.6|3673.6|3678.7|3673.7|3679.3|3674.3|3677|3672|0
1580871900000|2020-02-05 03:05:00|3678.6|3673.6|3677.6|3672.6|3678.9|3673.9|3677.4|3672.4|0
1580872200000|2020-02-05 03:10:00|3677.7|3672.7|3676.9|3671.9|3677.9|3672.9|3675.8|3670.8|0
1580872500000|2020-02-05 03:15:00|3676.8|3671.8|3678.7|3673.7|3678.9|3673.9|3676.4|3671.4|0
1580872800000|2020-02-05 03:20:00|3678.8|3673.8|3679.4|3674.4|3679.9|3674.9|3678.5|3673.5|0
1580873100000|2020-02-05 03:25:00|3679.5|3674.5|3678.6|3673.6|3679.8|3674.8|3677.6|3672.6|0
1580873400000|2020-02-05 03:30:00|3678.5|3673.5|3678.1|3673.1|3679.1|3674.1|3677.6|3672.6|0
1580873700000|2020-02-05 03:35:00|3678|3673|3679.3|3674.3|3679.3|3674.3|3677.9|3672.9|0
1580874000000|2020-02-05 03:40:00|3679.4|3674.4|3680.7|3675.7|3681.2|3676.2|3678.9|3673.9|0
1580874300000|2020-02-05 03:45:00|3680.8|3675.8|3680.7|3675.7|3681.2|3676.2|3680.5|3675.5|0
1580874600000|2020-02-05 03:50:00|3680.8|3675.8|3680.7|3675.7|3682|3677|3680.4|3675.4|0
1580874900000|2020-02-05 03:55:00|3680.6|3675.6|3680.3|3675.3|3680.8|3675.8|3680|3675|0
1580875200000|2020-02-05 04:00:00|3680.2|3675.2|3681.3|3676.3|3681.3|3676.3|3680.1|3675.1|0
1580875500000|2020-02-05 04:05:00|3681.4|3676.4|3681.4|3676.4|3682.3|3677.3|3681.3|3676.3|0
1580875800000|2020-02-05 04:10:00|3681.5|3676.5|3680.4|3675.4|3681.6|3676.6|3680.2|3675.2|0
1580876100000|2020-02-05 04:15:00|3680.5|3675.5|3680.9|3675.9|3681.1|3676.1|3680.4|3675.4|0
1580876400000|2020-02-05 04:20:00|3680.8|3675.8|3680.1|3675.1|3681.1|3676.1|3680|3675|0
1580876700000|2020-02-05 04:25:00|3680.2|3675.2|3681.1|3676.1|3681.2|3676.2|3680|3675|0
1580877000000|2020-02-05 04:30:00|3681.2|3676.2|3682.6|3677.6|3682.9|3677.9|3681|3676|0
1580877300000|2020-02-05 04:35:00|3682.5|3677.5|3681.5|3676.5|3682.8|3677.8|3681.3|3676.3|0
1580877600000|2020-02-05 04:40:00|3681.6|3676.6|3682|3677|3682.1|3677.1|3681.2|3676.2|0
1580877900000|2020-02-05 04:45:00|3682.1|3677.1|3682.9|3677.9|3683.6|3678.6|3682|3677|0
1580878200000|2020-02-05 04:50:00|3683|3678|3683.6|3678.6|3684.2|3679.2|3682.9|3677.9|0
1580878500000|2020-02-05 04:55:00|3683.4|3678.4|3683.2|3678.2|3683.8|3678.8|3683|3678|0
1580878800000|2020-02-05 05:00:00|3683.4|3678.4|3682.7|3677.7|3684.2|3679.2|3682|3677|0
1580879100000|2020-02-05 05:05:00|3682.6|3677.6|3683.3|3678.3|3683.5|3678.5|3682.6|3677.6|0
1580879400000|2020-02-05 05:10:00|3683.4|3678.4|3682.5|3677.5|3683.5|3678.5|3682.3|3677.3|0
1580879700000|2020-02-05 05:15:00|3682.4|3677.4|3679.4|3674.4|3682.7|3677.7|3679.4|3674.4|0
1580880000000|2020-02-05 05:20:00|3679.3|3674.3|3679.4|3674.4|3679.5|3674.5|3678.2|3673.2|0
1580880300000|2020-02-05 05:25:00|3679.5|3674.5|3678.5|3673.5|3680.1|3675.1|3678.4|3673.4|0
1580880600000|2020-02-05 05:30:00|3678.4|3673.4|3677.2|3672.2|3679|3674|3677.1|3672.1|0
1580880900000|2020-02-05 05:35:00|3677.1|3672.1|3675.1|3670.1|3677.6|3672.6|3675|3670|0
1580881200000|2020-02-05 05:40:00|3675|3670|3676.2|3671.2|3677.3|3672.3|3675|3670|0
1580881500000|2020-02-05 05:45:00|3676.3|3671.3|3673.1|3668.1|3677|3672|3673|3668|0
1580881800000|2020-02-05 05:50:00|3673.4|3668.4|3676|3671|3676.2|3671.2|3673.4|3668.4|0
1580882100000|2020-02-05 05:55:00|3675.9|3670.9|3675.7|3670.7|3676.2|3671.2|3674.4|3669.4|0
1580882400000|2020-02-05 06:00:00|3675.9|3670.9|3677.6|3672.6|3677.8|3672.8|3675|3670|0
1580882700000|2020-02-05 06:05:00|3677.7|3672.7|3679.4|3674.4|3679.9|3674.9|3677.3|3672.3|0
1580883000000|2020-02-05 06:10:00|3679.5|3674.5|3680.7|3675.7|3681.2|3676.2|3678.5|3673.5|0
1580883300000|2020-02-05 06:15:00|3680.5|3675.5|3679.3|3674.3|3680.7|3675.7|3679.1|3674.1|0
1580883600000|2020-02-05 06:20:00|3679.4|3674.4|3679.7|3674.7|3680.5|3675.5|3679.2|3674.2|0
1580883900000|2020-02-05 06:25:00|3679.9|3674.9|3679.9|3674.9|3680.1|3675.1|3678.8|3673.8|0
1580884200000|2020-02-05 06:30:00|3679.6|3674.6|3680.4|3675.4|3680.7|3675.7|3679.5|3674.5|0
1580884500000|2020-02-05 06:35:00|3680.3|3675.3|3680.8|3675.8|3681.3|3676.3|3680|3675|0
1580884800000|2020-02-05 06:40:00|3680.9|3675.9|3681.7|3676.7|3681.7|3676.7|3680.6|3675.6|0
1580885100000|2020-02-05 06:45:00|3681.6|3676.6|3681.3|3676.3|3681.8|3676.8|3680.8|3675.8|0
1580885400000|2020-02-05 06:50:00|3681.4|3676.4|3682.8|3677.8|3682.9|3677.9|3681.4|3676.4|0
1580885700000|2020-02-05 06:55:00|3682.7|3677.7|3681.6|3676.6|3682.7|3677.7|3681.4|3676.4|0
1580886000000|2020-02-05 07:00:00|3681.7|3676.7|3683.6|3678.6|3684.7|3679.7|3681|3676|0
1580886300000|2020-02-05 07:05:00|3683.7|3678.7|3682.5|3677.5|3684.1|3679.1|3681.4|3676.4|0
1580886600000|2020-02-05 07:10:00|3682.7|3677.7|3681.2|3676.2|3682.8|3677.8|3680.7|3675.7|0
1580886900000|2020-02-05 07:15:00|3681.3|3676.3|3680.7|3675.7|3681.3|3676.3|3679.6|3674.6|0
1580887200000|2020-02-05 07:20:00|3680.6|3675.6|3679.8|3674.8|3681|3676|3679.3|3674.3|0
1580887500000|2020-02-05 07:25:00|3679.9|3674.9|3680.9|3675.9|3681.3|3676.3|3679.8|3674.8|0
1580887800000|2020-02-05 07:30:00|3680.8|3675.8|3679.1|3674.1|3681|3676|3678.6|3673.6|0
1580888100000|2020-02-05 07:35:00|3679|3674|3680.7|3675.7|3681.2|3676.2|3679|3674|0
1580888400000|2020-02-05 07:40:00|3680.8|3675.8|3680.6|3675.6|3680.9|3675.9|3679.8|3674.8|0
1580888700000|2020-02-05 07:45:00|3680.5|3675.5|3681.6|3676.6|3682.1|3677.1|3680.5|3675.5|0
1580889000000|2020-02-05 07:50:00|3681.5|3676.5|3680.1|3675.1|3682.1|3677.1|3679.6|3674.6|0
1580889300000|2020-02-05 07:55:00|3680|3675|3680.1|3675.1|3680.7|3675.7|3679.5|3674.5|0
1580889600000|2020-02-05 08:00:00|3680|3675|3679.9|3674.9|3680.5|3675.5|3679|3674|0
1580889900000|2020-02-05 08:05:00|3680|3675|3684.3|3679.3|3685.7|3680.7|3680|3675|0
1580890200000|2020-02-05 08:10:00|3684.2|3679.2|3684.2|3679.2|3685|3680|3682.9|3677.9|0
1580890500000|2020-02-05 08:15:00|3684.4|3679.4|3683.8|3678.8|3684.6|3679.6|3682.7|3677.7|0
1580890800000|2020-02-05 08:20:00|3683.7|3678.7|3685.2|3680.2|3685.2|3680.2|3682.5|3677.5|0
1580891100000|2020-02-05 08:25:00|3685.3|3680.3|3690.8|3685.8|3691.8|3686.8|3684|3679|0
1580891400000|2020-02-05 08:30:00|3690.9|3685.9|3697.5|3692.5|3700.1|3695.1|3689.9|3684.9|0
1580891700000|2020-02-05 08:35:00|3697.6|3692.6|3710.6|3705.6|3715.4|3710.4|3695.3|3690.3|0
1580892000000|2020-02-05 08:40:00|3710.8|3705.8|3699.5|3694.5|3712.1|3707.1|3699.3|3694.3|0
1580892300000|2020-02-05 08:45:00|3699.8|3694.8|3699.1|3694.1|3707.8|3702.8|3698.3|3693.3|0
1580892600000|2020-02-05 08:50:00|3699|3694|3686.3|3681.3|3699.5|3694.5|3686.2|3681.2|0
1580892900000|2020-02-05 08:55:00|3686.4|3681.4|3668.9|3663.9|3688.2|3683.2|3668|3663|0
1580893200000|2020-02-05 09:00:00|3668.8|3663.8|3657.4|3654.4|3668.8|3663.8|3643.3|3640.3|0
1580893500000|2020-02-05 09:05:00|3659.3|3656.3|3685.8|3682.8|3689.6|3686.6|3658.3|3655.3|0
1580893800000|2020-02-05 09:10:00|3685.2|3682.2|3681.8|3678.8|3687.4|3684.4|3677.9|3674.9|0
1580894100000|2020-02-05 09:15:00|3682.3|3679.3|3680.8|3677.8|3685.9|3682.9|3678.6|3675.6|0
1580894400000|2020-02-05 09:20:00|3679.6|3676.6|3688|3685|3689.5|3686.5|3679.6|3676.6|0
1580894700000|2020-02-05 09:25:00|3689.2|3686.2|3693.2|3690.2|3696.8|3693.8|3686.6|3683.6|0
1580895000000|2020-02-05 09:30:00|3693.3|3690.3|3696.2|3693.2|3698|3695|3692.9|3689.9|0
1580895300000|2020-02-05 09:35:00|3696.4|3693.4|3692.9|3689.9|3696.9|3693.9|3692.9|3689.9|0
1580895600000|2020-02-05 09:40:00|3693.7|3690.7|3697.2|3694.2|3698.2|3695.2|3693.7|3690.7|0
1580895900000|2020-02-05 09:45:00|3697.4|3694.4|3697.7|3694.7|3700.2|3697.2|3697.4|3694.4|0
1580896200000|2020-02-05 09:50:00|3697.8|3694.8|3702|3699|3702.1|3699.1|3696.4|3693.4|0
1580896500000|2020-02-05 09:55:00|3701.9|3698.9|3702.2|3699.2|3703.6|3700.6|3700.9|3697.9|0
1580896800000|2020-02-05 10:00:00|3702.8|3699.8|3699|3696|3703.5|3700.5|3699|3696|0
1580897100000|2020-02-05 10:05:00|3699.2|3696.2|3697.9|3694.9|3699.8|3696.8|3693.4|3690.4|0
1580897400000|2020-02-05 10:10:00|3698.3|3695.3|3689.1|3686.1|3698.8|3695.8|3689.1|3686.1|0
1580897700000|2020-02-05 10:15:00|3688.9|3685.9|3689.5|3686.5|3690|3687|3685.9|3682.9|0
1580898000000|2020-02-05 10:20:00|3689.6|3686.6|3692.2|3689.2|3694.8|3691.8|3688.8|3685.8|0
1580898300000|2020-02-05 10:25:00|3692.1|3689.1|3693.7|3690.7|3694.3|3691.3|3692.1|3689.1|0
1580898600000|2020-02-05 10:30:00|3693.5|3690.5|3685.7|3682.7|3693.5|3690.5|3685.7|3682.7|0
1580898900000|2020-02-05 10:35:00|3685.6|3682.6|3689.9|3686.9|3690.4|3687.4|3685.6|3682.6|0
1580899200000|2020-02-05 10:40:00|3690|3687|3687.7|3684.7|3690|3687|3687.4|3684.4|0
1580899500000|2020-02-05 10:45:00|3687.8|3684.8|3690.5|3687.5|3690.5|3687.5|3687.8|3684.8|0
1580899800000|2020-02-05 10:50:00|3690.6|3687.6|3686.9|3683.9|3690.9|3687.9|3686.6|3683.6|0
1580900100000|2020-02-05 10:55:00|3686.4|3683.4|3684.8|3681.8|3687.7|3684.7|3683.6|3680.6|0
1580900400000|2020-02-05 11:00:00|3684.7|3681.7|3681.2|3678.2|3685|3682|3679.2|3676.2|0
1580900700000|2020-02-05 11:05:00|3681|3678|3679.2|3676.2|3681.1|3678.1|3679.1|3676.1|0
1580901000000|2020-02-05 11:10:00|3678.8|3675.8|3673.9|3670.9|3680|3677|3673.9|3670.9|0
1580901300000|2020-02-05 11:15:00|3674.1|3671.1|3675.3|3672.3|3675.7|3672.7|3673.4|3670.4|0
1580901600000|2020-02-05 11:20:00|3675.4|3672.4|3681.5|3678.5|3681.8|3678.8|3675.3|3672.3|0
1580901900000|2020-02-05 11:25:00|3682.7|3679.7|3681|3678|3684.2|3681.2|3680.9|3677.9|0
1580902200000|2020-02-05 11:30:00|3681.1|3678.1|3678.2|3675.2|3682|3679|3678.2|3675.2|0
1580902500000|2020-02-05 11:35:00|3678.1|3675.1|3671.3|3668.3|3679.4|3676.4|3668|3665|0
1580902800000|2020-02-05 11:40:00|3671.4|3668.4|3677.2|3674.2|3677.2|3674.2|3669.2|3666.2|0
1580903100000|2020-02-05 11:45:00|3677.3|3674.3|3673.8|3670.8|3678.5|3675.5|3672.9|3669.9|0
1580903400000|2020-02-05 11:50:00|3673.9|3670.9|3676|3673|3676.1|3673.1|3673.4|3670.4|0
1580903700000|2020-02-05 11:55:00|3676.1|3673.1|3667.3|3664.3|3676.5|3673.5|3667.3|3664.3|0
1580904000000|2020-02-05 12:00:00|3668.2|3665.2|3674.6|3671.6|3681.5|3678.5|3668.2|3665.2|0
1580904300000|2020-02-05 12:05:00|3674.7|3671.7|3683.7|3680.7|3683.9|3680.9|3674|3671|0
1580904600000|2020-02-05 12:10:00|3683.6|3680.6|3691.8|3688.8|3691.9|3688.9|3681.1|3678.1|0
1580904900000|2020-02-05 12:15:00|3691.9|3688.9|3682.5|3679.5|3692.1|3689.1|3682.5|3679.5|0
1580905200000|2020-02-05 12:20:00|3682.4|3679.4|3685.5|3682.5|3687.8|3684.8|3680.6|3677.6|0
1580905500000|2020-02-05 12:25:00|3685.7|3682.7|3681|3678|3686|3683|3679.8|3676.8|0
1580905800000|2020-02-05 12:30:00|3680.7|3677.7|3682.8|3679.8|3685.5|3682.5|3679.7|3676.7|0
1580906100000|2020-02-05 12:35:00|3682.9|3679.9|3682.4|3679.4|3684.7|3681.7|3681.8|3678.8|0
1580906400000|2020-02-05 12:40:00|3682.3|3679.3|3680.5|3677.5|3682.3|3679.3|3680.1|3677.1|0
1580906700000|2020-02-05 12:45:00|3680|3677|3679.1|3676.1|3682.6|3679.6|3676.6|3673.6|0
1580907000000|2020-02-05 12:50:00|3679.3|3676.3|3676.5|3673.5|3679.9|3676.9|3676.2|3673.2|0
1580907300000|2020-02-05 12:55:00|3676.3|3673.3|3675.6|3672.6|3676.5|3673.5|3672|3669|0
1580907600000|2020-02-05 13:00:00|3675.5|3672.5|3680.9|3677.9|3682.2|3679.2|3675.5|3672.5|0
1580907900000|2020-02-05 13:05:00|3680.8|3677.8|3683.9|3680.9|3684.1|3681.1|3680.2|3677.2|0
1580908200000|2020-02-05 13:10:00|3684|3681|3682.8|3679.8|3685.2|3682.2|3681|3678|0
1580908500000|2020-02-05 13:15:00|3682.7|3679.7|3691.8|3688.8|3691.8|3688.8|3682.7|3679.7|0
1580908800000|2020-02-05 13:20:00|3691.9|3688.9|3697|3694|3697.2|3694.2|3691.8|3688.8|0
1580909100000|2020-02-05 13:25:00|3696.6|3693.6|3692.8|3689.8|3697|3694|3691.5|3688.5|0
1580909400000|2020-02-05 13:30:00|3692.9|3689.9|3693.6|3690.6|3694.1|3691.1|3692|3689|0
1580909700000|2020-02-05 13:35:00|3693.5|3690.5|3692.9|3689.9|3694.5|3691.5|3692|3689|0
1580910000000|2020-02-05 13:40:00|3693|3690|3693|3690|3695.1|3692.1|3692.7|3689.7|0
1580910300000|2020-02-05 13:45:00|3692.8|3689.8|3691.3|3688.3|3692.8|3689.8|3689.6|3686.6|0
1580910600000|2020-02-05 13:50:00|3691.5|3688.5|3690.6|3687.6|3692.4|3689.4|3688.5|3685.5|0
1580910900000|2020-02-05 13:55:00|3690.5|3687.5|3686.8|3683.8|3691.5|3688.5|3685|3682|0
1580911200000|2020-02-05 14:00:00|3686.7|3683.7|3681.7|3678.7|3686.7|3683.7|3674.3|3671.3|0
1580911500000|2020-02-05 14:05:00|3681.3|3678.3|3676.5|3673.5|3681.3|3678.3|3671.8|3668.8|0
1580911800000|2020-02-05 14:10:00|3676.7|3673.7|3670.8|3667.8|3677.3|3674.3|3668.7|3665.7|0
1580912100000|2020-02-05 14:15:00|3670.9|3667.9|3670.7|3667.7|3672.1|3669.1|3665.3|3662.3|0
1580912400000|2020-02-05 14:20:00|3670.8|3667.8|3666.7|3663.7|3673.5|3670.5|3666.4|3663.4|0
1580912700000|2020-02-05 14:25:00|3666.3|3663.3|3661.8|3658.8|3667.3|3664.3|3660.6|3657.6|0
1580913000000|2020-02-05 14:30:00|3661|3658|3635.9|3634.1|3661|3658|3615.3|3613.5|0
1580913300000|2020-02-05 14:35:00|3636.1|3634.3|3627.7|3625.9|3650.5|3648.7|3625.8|3624|0
1580913600000|2020-02-05 14:40:00|3627.2|3625.4|3594|3592.2|3633.9|3632.1|3593.4|3591.6|0
1580913900000|2020-02-05 14:45:00|3593.9|3592.1|3609.8|3608|3620.1|3618.3|3589.1|3587.3|0
1580914200000|2020-02-05 14:50:00|3610.2|3608.4|3608.1|3606.3|3612.4|3610.6|3602.2|3600.4|0
1580914500000|2020-02-05 14:55:00|3608.5|3606.7|3602.9|3601.1|3611.6|3609.8|3594.5|3592.7|0
1580914800000|2020-02-05 15:00:00|3603.4|3601.6|3602|3600.2|3609.9|3608.1|3598.3|3596.5|0
1580915100000|2020-02-05 15:05:00|3601.8|3600|3572.4|3570.6|3607.8|3606|3571.4|3569.6|0
1580915400000|2020-02-05 15:10:00|3572.5|3570.7|3559|3557.2|3580.9|3579.1|3558.7|3556.9|0
1580915700000|2020-02-05 15:15:00|3558.9|3557.1|3562.1|3560.3|3567.8|3566|3554|3552.2|0
1580916000000|2020-02-05 15:20:00|3562.7|3560.9|3574|3572.2|3577.3|3575.5|3562.7|3560.9|0
1580916300000|2020-02-05 15:25:00|3573.8|3572|3560.9|3559.1|3574|3572.2|3554.3|3552.5|0
1580916600000|2020-02-05 15:30:00|3560.5|3558.7|3551.5|3549.7|3560.5|3558.7|3544.4|3542.6|0
1580916900000|2020-02-05 15:35:00|3552|3550.2|3542.3|3540.5|3552|3550.2|3538|3536.2|0
1580917200000|2020-02-05 15:40:00|3542.2|3540.4|3546.5|3544.7|3546.5|3544.7|3533.3|3531.5|0
1580917500000|2020-02-05 15:45:00|3546.4|3544.6|3546.5|3544.7|3550.5|3548.7|3537.1|3535.3|0
1580917800000|2020-02-05 15:50:00|3546.6|3544.8|3554.2|3552.4|3557.9|3556.1|3544.3|3542.5|0
1580918100000|2020-02-05 15:55:00|3554|3552.2|3555.1|3553.3|3558|3556.2|3548.6|3546.8|0
1580918400000|2020-02-05 16:00:00|3555|3553.2|3558.6|3556.8|3562.8|3561|3550|3548.2|0
1580918700000|2020-02-05 16:05:00|3558.4|3556.6|3570.7|3568.9|3572.1|3570.3|3556.1|3554.3|0
1580919000000|2020-02-05 16:10:00|3570.6|3568.8|3579.5|3577.7|3580.3|3578.5|3565.3|3563.5|0
1580919300000|2020-02-05 16:15:00|3580.1|3578.3|3579.2|3577.4|3582.3|3580.5|3574.6|3572.8|0
1580919600000|2020-02-05 16:20:00|3579.1|3577.3|3574.1|3572.3|3580.1|3578.3|3571.9|3570.1|0
1580919900000|2020-02-05 16:25:00|3574.2|3572.4|3571.4|3569.6|3574.9|3573.1|3566.4|3564.6|0
1580920200000|2020-02-05 16:30:00|3571.5|3569.7|3571.1|3569.3|3577.1|3575.3|3571|3569.2|0
1580920500000|2020-02-05 16:35:00|3571|3569.2|3564|3562.2|3571.7|3569.9|3559.3|3557.5|0
1580920800000|2020-02-05 16:40:00|3563.7|3561.9|3558.3|3556.5|3563.7|3561.9|3554.5|3552.7|0
1580921100000|2020-02-05 16:45:00|3558.6|3556.8|3565.2|3563.4|3565.3|3563.5|3557.3|3555.5|0
1580921400000|2020-02-05 16:50:00|3565.3|3563.5|3562.1|3560.3|3565.9|3564.1|3561.3|3559.5|0
1580921700000|2020-02-05 16:55:00|3562|3560.2|3569.4|3567.6|3569.9|3568.1|3560.3|3558.5|0
1580922000000|2020-02-05 17:00:00|3569.2|3567.4|3567.6|3565.8|3570.4|3568.6|3567.5|3565.7|0
1580922300000|2020-02-05 17:05:00|3567.5|3565.7|3572.5|3570.7|3573.5|3571.7|3567.5|3565.7|0
1580922600000|2020-02-05 17:10:00|3572.4|3570.6|3568.9|3567.1|3572.6|3570.8|3568.9|3567.1|0
1580922900000|2020-02-05 17:15:00|3569|3567.2|3565|3563.2|3571.5|3569.7|3564.9|3563.1|0
1580923200000|2020-02-05 17:20:00|3564.9|3563.1|3565.3|3563.5|3566.1|3564.3|3560|3558.2|0
1580923500000|2020-02-05 17:25:00|3565.4|3563.6|3562.9|3561.1|3566.6|3564.8|3562.1|3560.3|0
1580923800000|2020-02-05 17:30:00|3562.8|3561|3565.4|3563.6|3566|3564.2|3562.3|3560.5|0
1580924100000|2020-02-05 17:35:00|3565.5|3563.7|3571.3|3569.5|3572|3570.2|3565.1|3563.3|0
1580924400000|2020-02-05 17:40:00|3571.2|3569.4|3563.2|3561.4|3571.2|3569.4|3562.3|3560.5|0
1580924700000|2020-02-05 17:45:00|3563.6|3561.8|3563.9|3562.1|3566.1|3564.3|3563.1|3561.3|0
1580925000000|2020-02-05 17:50:00|3564|3562.2|3557.2|3555.4|3566.9|3565.1|3556|3554.2|0
1580925300000|2020-02-05 17:55:00|3557.3|3555.5|3554.8|3553|3559.1|3557.3|3554.1|3552.3|0
1580925600000|2020-02-05 18:00:00|3554.9|3553.1|3543.1|3541.3|3554.9|3553.1|3538.8|3537|0
1580925900000|2020-02-05 18:05:00|3542.9|3541.1|3526.6|3524.8|3543.4|3541.6|3526.1|3524.3|0
1580926200000|2020-02-05 18:10:00|3526.1|3524.3|3526.4|3524.6|3536.2|3534.4|3524.7|3522.9|0
1580926500000|2020-02-05 18:15:00|3525.7|3523.9|3523.1|3521.3|3530.4|3528.6|3514.9|3513.1|0
1580926800000|2020-02-05 18:20:00|3523.5|3521.7|3532.2|3530.4|3533.8|3532|3523.5|3521.7|0
1580927100000|2020-02-05 18:25:00|3532.3|3530.5|3530.5|3528.7|3532.6|3530.8|3522.3|3520.5|0
1580927400000|2020-02-05 18:30:00|3530.1|3528.3|3535.3|3533.5|3542.6|3540.8|3529.3|3527.5|0
1580927700000|2020-02-05 18:35:00|3535.4|3533.6|3529.3|3527.5|3535.5|3533.7|3528.1|3526.3|0
1580928000000|2020-02-05 18:40:00|3529.4|3527.6|3527.1|3525.3|3530.1|3528.3|3523.5|3521.7|0
1580928300000|2020-02-05 18:45:00|3527.2|3525.4|3527.4|3525.6|3528.1|3526.3|3523.9|3522.1|0
1580928600000|2020-02-05 18:50:00|3527.3|3525.5|3530.8|3529|3532.6|3530.8|3525.6|3523.8|0
1580928900000|2020-02-05 18:55:00|3530.9|3529.1|3531.6|3529.8|3533.7|3531.9|3530.1|3528.3|0
1580929200000|2020-02-05 19:00:00|3531.3|3529.5|3532|3530.2|3537|3535.2|3530.2|3528.4|0
1580929500000|2020-02-05 19:05:00|3531.9|3530.1|3527.4|3525.6|3535.2|3533.4|3525|3523.2|0
1580929800000|2020-02-05 19:10:00|3527.3|3525.5|3528.1|3526.3|3528.1|3526.3|3522.6|3520.8|0
1580930100000|2020-02-05 19:15:00|3528|3526.2|3529.7|3527.9|3534.1|3532.3|3527.3|3525.5|0
1580930400000|2020-02-05 19:20:00|3530|3528.2|3530.1|3528.3|3532.8|3531|3526.6|3524.8|0
1580930700000|2020-02-05 19:25:00|3530.2|3528.4|3528.9|3527.1|3531.9|3530.1|3526|3524.2|0
1580931000000|2020-02-05 19:30:00|3528.8|3527|3529.9|3528.1|3532.3|3530.5|3526.9|3525.1|0
1580931300000|2020-02-05 19:35:00|3529.5|3527.7|3534.4|3532.6|3536.2|3534.4|3528|3526.2|0
1580931600000|2020-02-05 19:40:00|3534.3|3532.5|3538.6|3536.8|3538.6|3536.8|3533.3|3531.5|0
1580931900000|2020-02-05 19:45:00|3538.5|3536.7|3538.6|3536.8|3539.2|3537.4|3533.3|3531.5|0
1580932200000|2020-02-05 19:50:00|3538.4|3536.6|3549.9|3548.1|3550.6|3548.8|3537.5|3535.7|0
1580932500000|2020-02-05 19:55:00|3549.8|3548|3552.1|3550.3|3556.7|3554.9|3548.3|3546.5|0
1580932800000|2020-02-05 20:00:00|3552.5|3550.7|3568.4|3566.6|3568.4|3566.6|3552.4|3550.6|0
1580933100000|2020-02-05 20:05:00|3568.3|3566.5|3553|3551.2|3569.4|3567.6|3552.4|3550.6|0
1580933400000|2020-02-05 20:10:00|3552.9|3551.1|3554.2|3552.4|3554.7|3552.9|3551.2|3549.4|0
1580933700000|2020-02-05 20:15:00|3554.8|3553|3554.4|3552.6|3559.2|3557.4|3552.8|3551|0
1580934000000|2020-02-05 20:20:00|3554.3|3552.5|3552.3|3550.5|3556.9|3555.1|3551.4|3549.6|0
1580934300000|2020-02-05 20:25:00|3552.4|3550.6|3540.4|3538.6|3552.4|3550.6|3539.4|3537.6|0
1580934600000|2020-02-05 20:30:00|3540|3538.2|3539|3537.2|3543.2|3541.4|3537.6|3535.8|0
1580934900000|2020-02-05 20:35:00|3538.8|3537|3543.8|3542|3544.2|3542.4|3536.4|3534.6|0
1580935200000|2020-02-05 20:40:00|3543.9|3542.1|3548.1|3546.3|3552.3|3550.5|3543.8|3542|0
1580935500000|2020-02-05 20:45:00|3547.8|3546|3543.5|3541.7|3549.4|3547.6|3539.1|3537.3|0
1580935800000|2020-02-05 20:50:00|3542.9|3541.1|3538.7|3536.9|3544|3542.2|3527|3525.2|0
1580936100000|2020-02-05 20:55:00|3538.5|3536.7|3547.7|3545.9|3547.9|3546.1|3533.8|3532|0
1580936400000|2020-02-05 21:00:00|3548.3|3545.3|3546.5|3543.5|3548.3|3545.3|3543.4|3540.4|0
1580936700000|2020-02-05 21:05:00|3546.8|3543.8|3541.4|3538.4|3547.5|3544.5|3541|3538|0
1580937000000|2020-02-05 21:10:00|3541.5|3538.5|3547|3544|3547|3544|3541.5|3538.5|0
1580937300000|2020-02-05 21:15:00|3547.1|3544.1|3549.2|3546.2|3549.2|3546.2|3546.3|3543.3|0
1580937600000|2020-02-05 21:20:00|3549.1|3546.1|3549.1|3546.1|3549.9|3546.9|3548.9|3545.9|0
1580937900000|2020-02-05 21:25:00|3549|3546|3551.4|3548.4|3555|3552|3548.9|3545.9|0
1580938200000|2020-02-05 21:30:00|3551.5|3548.5|3550.8|3547.8|3551.6|3548.6|3549.4|3546.4|0
1580938500000|2020-02-05 21:35:00|3551|3548|3554.9|3551.9|3554.9|3551.9|3551|3548|0
1580938800000|2020-02-05 21:40:00|3555|3552|3553.4|3550.4|3556.4|3553.4|3552.4|3549.4|0
1580939100000|2020-02-05 21:45:00|3553.3|3550.3|3553.3|3550.3|3554|3551|3552.8|3549.8|0
1580939400000|2020-02-05 21:50:00|3552.8|3549.8|3551.8|3548.8|3553.9|3550.9|3551.5|3548.5|0
1580939700000|2020-02-05 21:55:00|3551.2|3548.2|3550.5|3547.5|3552.4|3549.4|3550.2|3547.2|0
1580940000000|2020-02-05 22:00:00|3550.6|3547.6|3555.2|3552.2|3555.2|3552.2|3549.6|3546.6|0
1580940300000|2020-02-05 22:05:00|3555.3|3552.3|3557.4|3554.4|3558.5|3555.5|3555.3|3552.3|0
1580940600000|2020-02-05 22:10:00|3557.2|3554.2|3552.8|3549.8|3558|3555|3552.8|3549.8|0
1580940900000|2020-02-05 22:15:00|3552.6|3549.6|3554.5|3551.5|3554.8|3551.8|3551.7|3548.7|0
1580941200000|2020-02-05 22:20:00|3554.8|3551.8|3554.7|3551.7|3555.9|3552.9|3554.3|3551.3|0
1580941500000|2020-02-05 22:25:00|3554.6|3551.6|3554.8|3551.8|3555.5|3552.5|3554.3|3551.3|0
1580941800000|2020-02-05 22:30:00|3555|3552|3554.1|3551.1|3555.1|3552.1|3553.9|3550.9|0
1580942100000|2020-02-05 22:35:00|3554.4|3551.4|3553.9|3550.9|3554.6|3551.6|3553.5|3550.5|0
1580942400000|2020-02-05 22:40:00|3554|3551|3551.3|3548.3|3554|3551|3550.9|3547.9|0
1580942700000|2020-02-05 22:45:00|3551.4|3548.4|3551.9|3548.9|3552.7|3549.7|3550.3|3547.3|0
1580943000000|2020-02-05 22:50:00|3552|3549|3553.4|3550.4|3553.4|3550.4|3551.7|3548.7|0
1580943300000|2020-02-05 22:55:00|3553.3|3550.3|3554.4|3551.4|3554.7|3551.7|3553.3|3550.3|0
1580943600000|2020-02-05 23:00:00|3554.5|3551.5|3553.3|3550.3|3554.5|3551.5|3552.7|3549.7|0
1580943900000|2020-02-05 23:05:00|3553.4|3550.4|3553.2|3550.2|3554.1|3551.1|3553|3550|0
1580944200000|2020-02-05 23:10:00|3553.3|3550.3|3554.1|3551.1|3554.4|3551.4|3553.3|3550.3|0
1580944500000|2020-02-05 23:15:00|3554|3551|3553.5|3550.5|3554.1|3551.1|3553.1|3550.1|0
1580944800000|2020-02-05 23:20:00|3553.9|3550.9|3555.5|3552.5|3556.6|3553.6|3553.9|3550.9|0
1580945100000|2020-02-05 23:25:00|3555.2|3552.2|3556.8|3553.8|3557.3|3554.3|3555.2|3552.2|0
1580945400000|2020-02-05 23:30:00|3556.7|3553.7|3555.3|3552.3|3557|3554|3555.3|3552.3|0
1580945700000|2020-02-05 23:35:00|3555.4|3552.4|3554.3|3551.3|3555.4|3552.4|3553.9|3550.9|0
1580946000000|2020-02-05 23:40:00|3554.2|3551.2|3553.6|3550.6|3554.7|3551.7|3553.4|3550.4|0
1580946300000|2020-02-05 23:45:00|3553.5|3550.5|3552.5|3549.5|3553.6|3550.6|3552.5|3549.5|0
1580946600000|2020-02-05 23:50:00|3552.2|3549.2|3550.8|3547.8|3552.2|3549.2|3550.6|3547.6|0
1580946900000|2020-02-05 23:55:00|3550.5|3547.5|3548.9|3545.9|3550.5|3547.5|3548.9|3545.9|0
1580947200000|2020-02-06 00:00:00|3549|3546|3548.3|3545.3|3549.7|3546.7|3548.3|3545.3|0
1580947500000|2020-02-06 00:05:00|3548.2|3545.2|3547.1|3544.1|3548.4|3545.4|3546.2|3543.2|0
1580947800000|2020-02-06 00:10:00|3547|3544|3546.4|3543.4|3548.1|3545.1|3546.4|3543.4|0
1580948100000|2020-02-06 00:15:00|3546|3543|3543.2|3540.2|3546.2|3543.2|3542.1|3539.1|0
1580948400000|2020-02-06 00:20:00|3543.3|3540.3|3545.4|3542.4|3545.4|3542.4|3543.1|3540.1|0
1580948700000|2020-02-06 00:25:00|3545.5|3542.5|3547.8|3544.8|3547.9|3544.9|3545.5|3542.5|0
1580949000000|2020-02-06 00:30:00|3547.7|3544.7|3546.8|3543.8|3547.7|3544.7|3545.2|3542.2|0
1580949300000|2020-02-06 00:35:00|3546.6|3543.6|3546|3543|3548.1|3545.1|3546|3543|0
1580949600000|2020-02-06 00:40:00|3545.9|3542.9|3547.2|3544.2|3548.3|3545.3|3545|3542|0
1580949900000|2020-02-06 00:45:00|3547.1|3544.1|3544.6|3541.6|3547.2|3544.2|3544.6|3541.6|0
1580950200000|2020-02-06 00:50:00|3544.5|3541.5|3545.2|3542.2|3545.9|3542.9|3544.3|3541.3|0
1580950500000|2020-02-06 00:55:00|3545.3|3542.3|3547.8|3542.8|3547.8|3544.3|3545.2|3542.2|0
1580950800000|2020-02-06 01:00:00|3547.6|3542.6|3548.1|3543.1|3548.8|3543.8|3546.6|3541.6|0
1580951100000|2020-02-06 01:05:00|3548|3543|3548.1|3543.1|3548.9|3543.9|3547.3|3542.3|0
1580951400000|2020-02-06 01:10:00|3548|3543|3550.4|3545.4|3550.9|3545.9|3547.9|3542.9|0
1580951700000|2020-02-06 01:15:00|3550.6|3545.6|3560.4|3555.4|3562|3557|3550.6|3545.6|0
1580952000000|2020-02-06 01:20:00|3560.5|3555.5|3561|3556|3561.5|3556.5|3557.9|3552.9|0
1580952300000|2020-02-06 01:25:00|3561.1|3556.1|3559|3554|3562.9|3557.9|3558.8|3553.8|0
1580952600000|2020-02-06 01:30:00|3558.9|3553.9|3554.1|3549.1|3559|3554|3553.6|3548.6|0
1580952900000|2020-02-06 01:35:00|3554|3549|3556.6|3551.6|3557.8|3552.8|3553.7|3548.7|0
1580953200000|2020-02-06 01:40:00|3556.7|3551.7|3556.6|3551.6|3557.4|3552.4|3554.5|3549.5|0
1580953500000|2020-02-06 01:45:00|3556.5|3551.5|3557|3552|3557.1|3552.1|3554.9|3549.9|0
1580953800000|2020-02-06 01:50:00|3556.8|3551.8|3555.7|3550.7|3557.7|3552.7|3555.3|3550.3|0
1580954100000|2020-02-06 01:55:00|3555.8|3550.8|3556.4|3551.4|3557.2|3552.2|3555.6|3550.6|0
1580954400000|2020-02-06 02:00:00|3556.6|3551.6|3559.8|3554.8|3559.9|3554.9|3556.6|3551.6|0
1580954700000|2020-02-06 02:05:00|3559.7|3554.7|3560.3|3555.3|3560.6|3555.6|3559.4|3554.4|0
1580955000000|2020-02-06 02:10:00|3560.2|3555.2|3559.5|3554.5|3561.6|3556.6|3559.1|3554.1|0
1580955300000|2020-02-06 02:15:00|3559.6|3554.6|3558.9|3553.9|3560.1|3555.1|3558.7|3553.7|0
1580955600000|2020-02-06 02:20:00|3558.8|3553.8|3560.5|3555.5|3560.6|3555.6|3558.8|3553.8|0
1580955900000|2020-02-06 02:25:00|3560.6|3555.6|3561|3556|3561.1|3556.1|3560|3555|0
1580956200000|2020-02-06 02:30:00|3561.1|3556.1|3560.2|3555.2|3562.1|3557.1|3559.8|3554.8|0
1580956500000|2020-02-06 02:35:00|3560.4|3555.4|3560.9|3555.9|3561.4|3556.4|3560.2|3555.2|0
1580956800000|2020-02-06 02:40:00|3561|3556|3561.9|3556.9|3562.2|3557.2|3561|3556|0
1580957100000|2020-02-06 02:45:00|3562.1|3557.1|3562.6|3557.6|3563.2|3558.2|3561.7|3556.7|0
1580957400000|2020-02-06 02:50:00|3562.8|3557.8|3562.9|3557.9|3563.4|3558.4|3561.8|3556.8|0
1580957700000|2020-02-06 02:55:00|3563|3558|3563|3558|3563.3|3558.3|3562.2|3557.2|0
1580958000000|2020-02-06 03:00:00|3563.1|3558.1|3563.5|3558.5|3564|3559|3562.9|3557.9|0
1580958300000|2020-02-06 03:05:00|3563.6|3558.6|3563.4|3558.4|3565.2|3560.2|3563.2|3558.2|0
1580958600000|2020-02-06 03:10:00|3563.5|3558.5|3562.7|3557.7|3563.6|3558.6|3562.6|3557.6|0
1580958900000|2020-02-06 03:15:00|3562.8|3557.8|3560.9|3555.9|3562.8|3557.8|3560|3555|0
1580959200000|2020-02-06 03:20:00|3561|3556|3560.7|3555.7|3561.2|3556.2|3560.6|3555.6|0
1580959500000|2020-02-06 03:25:00|3560.8|3555.8|3560.1|3555.1|3561.2|3556.2|3560.1|3555.1|0
1580959800000|2020-02-06 03:30:00|3560.2|3555.2|3560.9|3555.9|3561|3556|3559.1|3554.1|0
1580960100000|2020-02-06 03:35:00|3560.8|3555.8|3562.1|3557.1|3562.1|3557.1|3560.8|3555.8|0
1580960400000|2020-02-06 03:40:00|3562|3557|3561.9|3556.9|3562.3|3557.3|3561.3|3556.3|0
1580960700000|2020-02-06 03:45:00|3562|3557|3562.3|3557.3|3562.6|3557.6|3561.7|3556.7|0
1580961000000|2020-02-06 03:50:00|3562.2|3557.2|3561.5|3556.5|3562.2|3557.2|3561.5|3556.5|0
1580961300000|2020-02-06 03:55:00|3561.6|3556.6|3562|3557|3562.1|3557.1|3561.6|3556.6|0
1580961600000|2020-02-06 04:00:00|3561.9|3556.9|3564.6|3559.6|3565.3|3560.3|3559.9|3554.9|0
1580961900000|2020-02-06 04:05:00|3564.4|3559.4|3567.7|3562.7|3568.2|3563.2|3563|3558|0
1580962200000|2020-02-06 04:10:00|3567.6|3562.6|3566.9|3561.9|3568.6|3563.6|3565.8|3560.8|0
1580962500000|2020-02-06 04:15:00|3567|3562|3565.6|3560.6|3567.2|3562.2|3565.5|3560.5|0
1580962800000|2020-02-06 04:20:00|3565.7|3560.7|3566.2|3561.2|3567.4|3562.4|3565.6|3560.6|0
1580963100000|2020-02-06 04:25:00|3566.3|3561.3|3566.6|3561.6|3567.2|3562.2|3566.1|3561.1|0
1580963400000|2020-02-06 04:30:00|3566.7|3561.7|3565.8|3560.8|3568.3|3563.3|3565.8|3560.8|0
1580963700000|2020-02-06 04:35:00|3565.9|3560.9|3566.4|3561.4|3566.6|3561.6|3565.4|3560.4|0
1580964000000|2020-02-06 04:40:00|3566.5|3561.5|3566.6|3561.6|3567.1|3562.1|3566.4|3561.4|0
1580964300000|2020-02-06 04:45:00|3566.5|3561.5|3568|3563|3568.1|3563.1|3566.5|3561.5|0
1580964600000|2020-02-06 04:50:00|3568.1|3563.1|3570|3565|3570.8|3565.8|3567.8|3562.8|0
1580964900000|2020-02-06 04:55:00|3570.1|3565.1|3570.5|3565.5|3570.9|3565.9|3569.4|3564.4|0
1580965200000|2020-02-06 05:00:00|3570.4|3565.4|3571.8|3566.8|3571.9|3566.9|3569.9|3564.9|0
1580965500000|2020-02-06 05:05:00|3571.7|3566.7|3574.1|3569.1|3574.2|3569.2|3571|3566|0
1580965800000|2020-02-06 05:10:00|3574|3569|3572.7|3567.7|3574.2|3569.2|3572.7|3567.7|0
1580966100000|2020-02-06 05:15:00|3572.8|3567.8|3571.6|3566.6|3574.1|3569.1|3571.5|3566.5|0
1580966400000|2020-02-06 05:20:00|3571.5|3566.5|3571.9|3566.9|3572.8|3567.8|3570.7|3565.7|0
1580966700000|2020-02-06 05:25:00|3571.8|3566.8|3572.4|3567.4|3572.6|3567.6|3571.4|3566.4|0
1580967000000|2020-02-06 05:30:00|3572.5|3567.5|3574.7|3569.7|3574.8|3569.8|3572.5|3567.5|0
1580967300000|2020-02-06 05:35:00|3574.6|3569.6|3572.1|3567.1|3574.7|3569.7|3572|3567|0
1580967600000|2020-02-06 05:40:00|3572.2|3567.2|3573|3568|3573.2|3568.2|3571|3566|0
1580967900000|2020-02-06 05:45:00|3573.1|3568.1|3572.9|3567.9|3574.2|3569.2|3572.5|3567.5|0
1580968200000|2020-02-06 05:50:00|3573|3568|3572.4|3567.4|3573.4|3568.4|3571.9|3566.9|0
1580968500000|2020-02-06 05:55:00|3572.5|3567.5|3572.7|3567.7|3573.4|3568.4|3571.9|3566.9|0
1580968800000|2020-02-06 06:00:00|3572.4|3567.4|3574.6|3569.6|3574.7|3569.7|3571.5|3566.5|0
1580969100000|2020-02-06 06:05:00|3574.5|3569.5|3575.7|3570.7|3576.3|3571.3|3573.9|3568.9|0
1580969400000|2020-02-06 06:10:00|3575.8|3570.8|3575.9|3570.9|3576.2|3571.2|3574.9|3569.9|0
1580969700000|2020-02-06 06:15:00|3575.8|3570.8|3575.3|3570.3|3576.1|3571.1|3574.9|3569.9|0
1580970000000|2020-02-06 06:20:00|3575.2|3570.2|3575.2|3570.2|3575.5|3570.5|3574.2|3569.2|0
1580970300000|2020-02-06 06:25:00|3575.1|3570.1|3575.7|3570.7|3577|3572|3574.6|3569.6|0
1580970600000|2020-02-06 06:30:00|3575.6|3570.6|3574.4|3569.4|3575.9|3570.9|3574.4|3569.4|0
1580970900000|2020-02-06 06:35:00|3574.3|3569.3|3574.9|3569.9|3575|3570|3574.3|3569.3|0
1580971200000|2020-02-06 06:40:00|3574.8|3569.8|3573.3|3568.3|3575.2|3570.2|3572.7|3567.7|0
1580971500000|2020-02-06 06:45:00|3573.4|3568.4|3571.7|3566.7|3573.4|3568.4|3571.5|3566.5|0
1580971800000|2020-02-06 06:50:00|3571.6|3566.6|3572.1|3567.1|3572.2|3567.2|3570.6|3565.6|0
1580972100000|2020-02-06 06:55:00|3572|3567|3569.6|3564.6|3572.1|3567.1|3569.2|3564.2|0
1580972400000|2020-02-06 07:00:00|3569.3|3564.3|3567.5|3562.5|3569.3|3564.3|3566.3|3561.3|0
1580972700000|2020-02-06 07:05:00|3567.4|3562.4|3567.1|3562.1|3568|3563|3567.1|3562.1|0
1580973000000|2020-02-06 07:10:00|3567|3562|3570.9|3565.9|3570.9|3565.9|3566.9|3561.9|0
1580973300000|2020-02-06 07:15:00|3570.6|3565.6|3569.4|3564.4|3570.7|3565.7|3568.4|3563.4|0
1580973600000|2020-02-06 07:20:00|3569.3|3564.3|3566|3561|3569.6|3564.6|3565.8|3560.8|0
1580973900000|2020-02-06 07:25:00|3565.9|3560.9|3567.7|3562.7|3568.1|3563.1|3565.9|3560.9|0
1580974200000|2020-02-06 07:30:00|3567.6|3562.6|3567.6|3562.6|3568|3563|3566.5|3561.5|0
1580974500000|2020-02-06 07:35:00|3567.4|3562.4|3566.8|3561.8|3567.7|3562.7|3566|3561|0
1580974800000|2020-02-06 07:40:00|3566.7|3561.7|3567.9|3562.9|3568|3563|3566.6|3561.6|0
1580975100000|2020-02-06 07:45:00|3567.7|3562.7|3569|3564|3569.6|3564.6|3567.5|3562.5|0
1580975400000|2020-02-06 07:50:00|3568.9|3563.9|3571.1|3566.1|3571.2|3566.2|3568.8|3563.8|0
1580975700000|2020-02-06 07:55:00|3571|3566|3572.9|3567.9|3574.2|3569.2|3570.6|3565.6|0
1580976000000|2020-02-06 08:00:00|3572.9|3567.9|3572.2|3567.2|3572.9|3567.9|3569.5|3564.5|0
1580976300000|2020-02-06 08:05:00|3572.3|3567.3|3572.8|3567.8|3574.1|3569.1|3570.9|3565.9|0
1580976600000|2020-02-06 08:10:00|3572.7|3567.7|3569.8|3564.8|3572.7|3567.7|3569.7|3564.7|0
1580976900000|2020-02-06 08:15:00|3569.9|3564.9|3570.9|3565.9|3571.7|3566.7|3568.5|3563.5|0
1580977200000|2020-02-06 08:20:00|3570.8|3565.8|3569.8|3564.8|3571|3566|3569.3|3564.3|0
1580977500000|2020-02-06 08:25:00|3569.7|3564.7|3568.9|3563.9|3571|3566|3568.3|3563.3|0
1580977800000|2020-02-06 08:30:00|3568.8|3563.8|3568.3|3563.3|3570.7|3565.7|3566.9|3561.9|0
1580978100000|2020-02-06 08:35:00|3568.2|3563.2|3569.2|3564.2|3569.8|3564.8|3567.1|3562.1|0
1580978400000|2020-02-06 08:40:00|3569.3|3564.3|3570|3565|3571|3566|3568.7|3563.7|0
1580978700000|2020-02-06 08:45:00|3570.1|3565.1|3568.2|3563.2|3570.1|3565.1|3567|3562|0
1580979000000|2020-02-06 08:50:00|3568.7|3563.7|3568|3563|3570.5|3565.5|3567.6|3562.6|0
1580979300000|2020-02-06 08:55:00|3568.1|3563.1|3567.8|3562.8|3569.3|3564.3|3567.4|3562.4|0
1580979600000|2020-02-06 09:00:00|3567.6|3562.6|3582.1|3579.1|3584.1|3581.1|3567.3|3562.3|0
1580979900000|2020-02-06 09:05:00|3582|3579|3586.5|3583.5|3586.5|3583.5|3582|3579|0
1580980200000|2020-02-06 09:10:00|3587.2|3584.2|3593.3|3590.3|3595.4|3592.4|3586.9|3583.9|0
1580980500000|2020-02-06 09:15:00|3593.4|3590.4|3592.4|3589.4|3594.9|3591.9|3590.6|3587.6|0
1580980800000|2020-02-06 09:20:00|3592.3|3589.3|3583.5|3580.5|3592.3|3589.3|3583.5|3580.5|0
1580981100000|2020-02-06 09:25:00|3583.4|3580.4|3578.3|3575.3|3584.1|3581.1|3576.3|3573.3|0
1580981400000|2020-02-06 09:30:00|3578|3575|3582.5|3579.5|3582.6|3579.6|3576.7|3573.7|0
1580981700000|2020-02-06 09:35:00|3582.1|3579.1|3582.5|3579.5|3583.3|3580.3|3581.7|3578.7|0
1580982000000|2020-02-06 09:40:00|3582.4|3579.4|3578.2|3575.2|3582.4|3579.4|3577.9|3574.9|0
1580982300000|2020-02-06 09:45:00|3578.1|3575.1|3579.8|3576.8|3580.2|3577.2|3576.6|3573.6|0
1580982600000|2020-02-06 09:50:00|3580|3577|3580.3|3577.3|3581.3|3578.3|3579.1|3576.1|0
1580982900000|2020-02-06 09:55:00|3580.4|3577.4|3579|3576|3581|3578|3578.6|3575.6|0
1580983200000|2020-02-06 10:00:00|3577.9|3574.9|3575.3|3572.3|3578.1|3575.1|3575.3|3572.3|0
1580983500000|2020-02-06 10:05:00|3575.2|3572.2|3569|3566|3575.3|3572.3|3568.3|3565.3|0
1580983800000|2020-02-06 10:10:00|3568.9|3565.9|3572.5|3569.5|3572.7|3569.7|3568.6|3565.6|0
1580984100000|2020-02-06 10:15:00|3573.1|3570.1|3572.4|3569.4|3573.4|3570.4|3571|3568|0
1580984400000|2020-02-06 10:20:00|3572.3|3569.3|3572.6|3569.6|3572.8|3569.8|3572.1|3569.1|0
1580984700000|2020-02-06 10:25:00|3572.7|3569.7|3570.9|3567.9|3574.1|3571.1|3570.9|3567.9|0
1580985000000|2020-02-06 10:30:00|3571.4|3568.4|3570.7|3567.7|3572|3569|3570.4|3567.4|0
1580985300000|2020-02-06 10:35:00|3569.7|3566.7|3570.1|3567.1|3571.4|3568.4|3569.3|3566.3|0
1580985600000|2020-02-06 10:40:00|3570|3567|3567.1|3564.1|3570|3567|3567.1|3564.1|0
1580985900000|2020-02-06 10:45:00|3566.9|3563.9|3558|3555|3567|3564|3558|3555|0
1580986200000|2020-02-06 10:50:00|3557.8|3554.8|3548.8|3545.8|3557.8|3554.8|3548.5|3545.5|0
1580986500000|2020-02-06 10:55:00|3548.6|3545.6|3540.6|3537.6|3548.6|3545.6|3535.8|3532.8|0
1580986800000|2020-02-06 11:00:00|3540.9|3537.9|3544.3|3541.3|3548.3|3545.3|3540.9|3537.9|0
1580987100000|2020-02-06 11:05:00|3545.1|3542.1|3541.3|3538.3|3545.4|3542.4|3540.3|3537.3|0
1580987400000|2020-02-06 11:10:00|3541.4|3538.4|3537.9|3534.9|3542.6|3539.6|3537.6|3534.6|0
1580987700000|2020-02-06 11:15:00|3537.5|3534.5|3543.7|3540.7|3544.1|3541.1|3534.9|3531.9|0
1580988000000|2020-02-06 11:20:00|3542.9|3539.9|3538.6|3535.6|3543.7|3540.7|3538.6|3535.6|0
1580988300000|2020-02-06 11:25:00|3539.2|3536.2|3534.6|3531.6|3540.7|3537.7|3534.3|3531.3|0
1580988600000|2020-02-06 11:30:00|3536.1|3533.1|3539.5|3536.5|3540.5|3537.5|3533.5|3530.5|0
1580988900000|2020-02-06 11:35:00|3540|3537|3543|3540|3543|3540|3538.4|3535.4|0
1580989200000|2020-02-06 11:40:00|3541.7|3538.7|3546.1|3543.1|3546.8|3543.8|3541.5|3538.5|0
1580989500000|2020-02-06 11:45:00|3546.2|3543.2|3546.6|3543.6|3547.3|3544.3|3542.3|3539.3|0
1580989800000|2020-02-06 11:50:00|3546.7|3543.7|3552.2|3549.2|3552.2|3549.2|3545.6|3542.6|0
1580990100000|2020-02-06 11:55:00|3552|3549|3555|3552|3559|3556|3552|3549|0
1580990400000|2020-02-06 12:00:00|3553.5|3550.5|3559|3556|3573.5|3570.5|3545.6|3542.6|0
1580990700000|2020-02-06 12:05:00|3558.8|3555.8|3572.1|3569.1|3575.7|3572.7|3558.3|3555.3|0
1580991000000|2020-02-06 12:10:00|3572.6|3569.6|3579|3576|3583.4|3580.4|3571.4|3568.4|0
1580991300000|2020-02-06 12:15:00|3578.6|3575.6|3573.4|3570.4|3579.5|3576.5|3569.3|3566.3|0
1580991600000|2020-02-06 12:20:00|3572.8|3569.8|3576.6|3573.6|3579.1|3576.1|3572.8|3569.8|0
1580991900000|2020-02-06 12:25:00|3576.4|3573.4|3585.9|3582.9|3585.9|3582.9|3573.9|3570.9|0
1580992200000|2020-02-06 12:30:00|3585.7|3582.7|3585|3582|3586.9|3583.9|3583.1|3580.1|0
1580992500000|2020-02-06 12:35:00|3584.9|3581.9|3581.4|3578.4|3588.8|3585.8|3581.4|3578.4|0
1580992800000|2020-02-06 12:40:00|3581.2|3578.2|3578|3575|3581.5|3578.5|3576.8|3573.8|0
1580993100000|2020-02-06 12:45:00|3578.1|3575.1|3580.2|3577.2|3582.1|3579.1|3577.5|3574.5|0
1580993400000|2020-02-06 12:50:00|3580|3577|3578.1|3575.1|3580.2|3577.2|3575.9|3572.9|0
1580993700000|2020-02-06 12:55:00|3578.2|3575.2|3573.2|3570.2|3578.3|3575.3|3572.6|3569.6|0
1580994000000|2020-02-06 13:00:00|3573.1|3570.1|3563.5|3560.5|3573.4|3570.4|3563.5|3560.5|0
1580994300000|2020-02-06 13:05:00|3563.7|3560.7|3567.9|3564.9|3568.5|3565.5|3562.9|3559.9|0
1580994600000|2020-02-06 13:10:00|3568.2|3565.2|3567.6|3564.6|3569.3|3566.3|3566.3|3563.3|0
1580994900000|2020-02-06 13:15:00|3567.8|3564.8|3567.7|3564.7|3569.3|3566.3|3566.1|3563.1|0
1580995200000|2020-02-06 13:20:00|3567.8|3564.8|3566.6|3563.6|3567.8|3564.8|3563.7|3560.7|0
1580995500000|2020-02-06 13:25:00|3566|3563|3566.7|3563.7|3568.1|3565.1|3565.4|3562.4|0
1580995800000|2020-02-06 13:30:00|3566.4|3563.4|3568.1|3565.1|3570.8|3567.8|3565.4|3562.4|0
1580996100000|2020-02-06 13:35:00|3568.2|3565.2|3570.8|3567.8|3572.7|3569.7|3567.5|3564.5|0
1580996400000|2020-02-06 13:40:00|3570.4|3567.4|3568.6|3565.6|3572|3569|3568.2|3565.2|0
1580996700000|2020-02-06 13:45:00|3568.8|3565.8|3564.8|3561.8|3569|3566|3564.3|3561.3|0
1580997000000|2020-02-06 13:50:00|3564.6|3561.6|3563.9|3560.9|3566.2|3563.2|3563.6|3560.6|0
1580997300000|2020-02-06 13:55:00|3564|3561|3564.6|3561.6|3565.3|3562.3|3563.7|3560.7|0
1580997600000|2020-02-06 14:00:00|3564.9|3561.9|3561.1|3558.1|3564.9|3561.9|3558.5|3555.5|0
1580997900000|2020-02-06 14:05:00|3561.2|3558.2|3559.3|3556.3|3561.2|3558.2|3558.6|3555.6|0
1580998200000|2020-02-06 14:10:00|3559.4|3556.4|3560.8|3557.8|3563.4|3560.4|3559.2|3556.2|0
1580998500000|2020-02-06 14:15:00|3560.7|3557.7|3556.3|3553.3|3562.2|3559.2|3555.3|3552.3|0
1580998800000|2020-02-06 14:20:00|3556|3553|3553.2|3550.2|3556.9|3553.9|3553|3550|0
1580999100000|2020-02-06 14:25:00|3553.3|3550.3|3563.4|3560.4|3565.7|3562.7|3552.1|3549.1|0
1580999400000|2020-02-06 14:30:00|3564.6|3561.6|3565.8|3564|3576.8|3575|3554.1|3552.3|0
1580999700000|2020-02-06 14:35:00|3565.7|3563.9|3573.2|3571.4|3579.8|3578|3564.1|3562.3|0
1581000000000|2020-02-06 14:40:00|3573.1|3571.3|3563.4|3561.6|3575.4|3573.6|3557.8|3556|0
1581000300000|2020-02-06 14:45:00|3563.7|3561.9|3577.1|3575.3|3580|3578.2|3562.5|3560.7|0
1581000600000|2020-02-06 14:50:00|3577.4|3575.6|3587|3585.2|3587.2|3585.4|3572.9|3571.1|0
1581000900000|2020-02-06 14:55:00|3587.2|3585.4|3594.5|3592.7|3594.8|3593|3582.1|3580.3|0
1581001200000|2020-02-06 15:00:00|3595.4|3593.6|3599.1|3597.3|3599.1|3597.3|3588.4|3586.6|0
1581001500000|2020-02-06 15:05:00|3599.2|3597.4|3603|3601.2|3607|3605.2|3594.4|3592.6|0
1581001800000|2020-02-06 15:10:00|3602.9|3601.1|3618.9|3617.1|3620.8|3619|3602.5|3600.7|0
1581002100000|2020-02-06 15:15:00|3619.2|3617.4|3623.7|3621.9|3629.2|3627.4|3615|3613.2|0
1581002400000|2020-02-06 15:20:00|3623.6|3621.8|3617.9|3616.1|3631.5|3629.7|3611|3609.2|0
1581002700000|2020-02-06 15:25:00|3617.3|3615.5|3609.9|3608.1|3622.8|3621|3607.8|3606|0
1581003000000|2020-02-06 15:30:00|3609.7|3607.9|3623.2|3621.4|3624.5|3622.7|3609.7|3607.9|0
1581003300000|2020-02-06 15:35:00|3623.1|3621.3|3624.6|3622.8|3625.7|3623.9|3620.7|3618.9|0
1581003600000|2020-02-06 15:40:00|3624.7|3622.9|3616.9|3615.1|3629.6|3627.8|3616.5|3614.7|0
1581003900000|2020-02-06 15:45:00|3616.8|3615|3627.2|3625.4|3634.6|3632.8|3616.8|3615|0
1581004200000|2020-02-06 15:50:00|3627.5|3625.7|3629.4|3627.6|3635.5|3633.7|3627.4|3625.6|0
1581004500000|2020-02-06 15:55:00|3629.3|3627.5|3633.7|3631.9|3634.4|3632.6|3627.1|3625.3|0
1581004800000|2020-02-06 16:00:00|3633.8|3632|3643.5|3641.7|3643.5|3641.7|3632.3|3630.5|0
1581005100000|2020-02-06 16:05:00|3644|3642.2|3651.2|3649.4|3652.5|3650.7|3640.5|3638.7|0
1581005400000|2020-02-06 16:10:00|3651.1|3649.3|3657.8|3656|3658.7|3656.9|3650.8|3649|0
1581005700000|2020-02-06 16:15:00|3658.3|3656.5|3662.1|3660.3|3667.7|3665.9|3656.2|3654.4|0
1581006000000|2020-02-06 16:20:00|3662.3|3660.5|3665.3|3663.5|3667.3|3665.5|3657.8|3656|0
1581006300000|2020-02-06 16:25:00|3665.2|3663.4|3655.7|3653.9|3671|3669.2|3649.7|3647.9|0
1581006600000|2020-02-06 16:30:00|3655.6|3653.8|3655.3|3653.5|3661.6|3659.8|3654.2|3652.4|0
1581006900000|2020-02-06 16:35:00|3655.6|3653.8|3648.2|3646.4|3655.6|3653.8|3639.2|3637.4|0
1581007200000|2020-02-06 16:40:00|3648.4|3646.6|3640.1|3638.3|3652.6|3650.8|3637.5|3635.7|0
1581007500000|2020-02-06 16:45:00|3639.1|3637.3|3642.1|3640.3|3644.1|3642.3|3637.7|3635.9|0
1581007800000|2020-02-06 16:50:00|3641.9|3640.1|3644|3642.2|3650|3648.2|3641.2|3639.4|0
1581008100000|2020-02-06 16:55:00|3644.1|3642.3|3651|3649.2|3653.1|3651.3|3644.1|3642.3|0
1581008400000|2020-02-06 17:00:00|3650.6|3648.8|3655.7|3653.9|3655.7|3653.9|3648.1|3646.3|0
1581008700000|2020-02-06 17:05:00|3655.5|3653.7|3652.9|3651.1|3656.1|3654.3|3651.4|3649.6|0
1581009000000|2020-02-06 17:10:00|3652.8|3651|3636|3634.2|3652.8|3651|3634.7|3632.9|0
1581009300000|2020-02-06 17:15:00|3636.5|3634.7|3648.5|3646.7|3648.5|3646.7|3636.5|3634.7|0
1581009600000|2020-02-06 17:20:00|3648.4|3646.6|3645.7|3643.9|3648.4|3646.6|3640.2|3638.4|0
1581009900000|2020-02-06 17:25:00|3645.5|3643.7|3648.4|3646.6|3648.6|3646.8|3644.5|3642.7|0
1581010200000|2020-02-06 17:30:00|3648.6|3646.8|3648.6|3646.8|3650.4|3648.6|3645.4|3643.6|0
1581010500000|2020-02-06 17:35:00|3649.1|3647.3|3649.9|3648.1|3650|3648.2|3647.4|3645.6|0
1581010800000|2020-02-06 17:40:00|3650.7|3648.9|3660.3|3658.5|3662.4|3660.6|3650.6|3648.8|0
1581011100000|2020-02-06 17:45:00|3660.9|3659.1|3654.1|3652.3|3661.3|3659.5|3653.1|3651.3|0
1581011400000|2020-02-06 17:50:00|3654.2|3652.4|3650.3|3648.5|3655.6|3653.8|3650|3648.2|0
1581011700000|2020-02-06 17:55:00|3650.2|3648.4|3652.5|3650.7|3654.3|3652.5|3649.7|3647.9|0
1581012000000|2020-02-06 18:00:00|3652.4|3650.6|3651.1|3649.3|3653.5|3651.7|3649.7|3647.9|0
1581012300000|2020-02-06 18:05:00|3651.3|3649.5|3648.1|3646.3|3651.7|3649.9|3645.5|3643.7|0
1581012600000|2020-02-06 18:10:00|3648|3646.2|3643.4|3641.6|3648.2|3646.4|3639.9|3638.1|0
1581012900000|2020-02-06 18:15:00|3643|3641.2|3643.1|3641.3|3643.5|3641.7|3638.3|3636.5|0
1581013200000|2020-02-06 18:20:00|3643|3641.2|3640|3638.2|3643|3641.2|3638.3|3636.5|0
1581013500000|2020-02-06 18:25:00|3639.9|3638.1|3642.6|3640.8|3643.2|3641.4|3637.8|3636|0
1581013800000|2020-02-06 18:30:00|3642.4|3640.6|3642.7|3640.9|3645.6|3643.8|3640.7|3638.9|0
1581014100000|2020-02-06 18:35:00|3642.4|3640.6|3635.5|3633.7|3642.5|3640.7|3635.3|3633.5|0
1581014400000|2020-02-06 18:40:00|3635.4|3633.6|3643.6|3641.8|3643.7|3641.9|3635.3|3633.5|0
1581014700000|2020-02-06 18:45:00|3643.9|3642.1|3642.6|3640.8|3644.1|3642.3|3641.1|3639.3|0
1581015000000|2020-02-06 18:50:00|3642.3|3640.5|3645|3643.2|3646.9|3645.1|3642.3|3640.5|0
1581015300000|2020-02-06 18:55:00|3644.8|3643|3638.4|3636.6|3646.3|3644.5|3638.4|3636.6|0
1581015600000|2020-02-06 19:00:00|3638.3|3636.5|3641.2|3639.4|3643.7|3641.9|3638.2|3636.4|0
1581015900000|2020-02-06 19:05:00|3641.1|3639.3|3632.2|3630.4|3641.2|3639.4|3632|3630.2|0
1581016200000|2020-02-06 19:10:00|3632.6|3630.8|3631.2|3629.4|3634.4|3632.6|3628.5|3626.7|0
1581016500000|2020-02-06 19:15:00|3631|3629.2|3626.9|3625.1|3634|3632.2|3626.2|3624.4|0
1581016800000|2020-02-06 19:20:00|3627|3625.2|3624|3622.2|3627.1|3625.3|3620.1|3618.3|0
1581017100000|2020-02-06 19:25:00|3624.1|3622.3|3631.4|3629.6|3632.8|3631|3623.1|3621.3|0
1581017400000|2020-02-06 19:30:00|3631.5|3629.7|3629.1|3627.3|3634.5|3632.7|3628.4|3626.6|0
1581017700000|2020-02-06 19:35:00|3629|3627.2|3626|3624.2|3629.9|3628.1|3625.7|3623.9|0
1581018000000|2020-02-06 19:40:00|3626.2|3624.4|3627.2|3625.4|3627.6|3625.8|3623.2|3621.4|0
1581018300000|2020-02-06 19:45:00|3627.1|3625.3|3626.2|3624.4|3627.1|3625.3|3622.6|3620.8|0
1581018600000|2020-02-06 19:50:00|3626.4|3624.6|3623.8|3622|3627.3|3625.5|3623.4|3621.6|0
1581018900000|2020-02-06 19:55:00|3623.7|3621.9|3624.9|3623.1|3629.3|3627.5|3623|3621.2|0
1581019200000|2020-02-06 20:00:00|3625.1|3623.3|3628.1|3626.3|3628.1|3626.3|3624.7|3622.9|0
1581019500000|2020-02-06 20:05:00|3628|3626.2|3634.8|3633|3635.9|3634.1|3628|3626.2|0
1581019800000|2020-02-06 20:10:00|3634.9|3633.1|3632.5|3630.7|3634.9|3633.1|3629.4|3627.6|0
1581020100000|2020-02-06 20:15:00|3632.3|3630.5|3623.7|3621.9|3632.3|3630.5|3623.7|3621.9|0
1581020400000|2020-02-06 20:20:00|3623.5|3621.7|3609.8|3608|3625.1|3623.3|3607.7|3605.9|0
1581020700000|2020-02-06 20:25:00|3610.1|3608.3|3616.3|3614.5|3619.6|3617.8|3610.1|3608.3|0
1581021000000|2020-02-06 20:30:00|3615.9|3614.1|3615|3613.2|3616.9|3615.1|3610.2|3608.4|0
1581021300000|2020-02-06 20:35:00|3614.8|3613|3615.5|3613.7|3617.1|3615.3|3612.9|3611.1|0
1581021600000|2020-02-06 20:40:00|3615.7|3613.9|3620.2|3618.4|3620.6|3618.8|3614.5|3612.7|0
1581021900000|2020-02-06 20:45:00|3619.9|3618.1|3621.2|3619.4|3623|3621.2|3618.3|3616.5|0
1581022200000|2020-02-06 20:50:00|3621.4|3619.6|3630.1|3628.3|3630.1|3628.3|3620.5|3618.7|0
1581022500000|2020-02-06 20:55:00|3630|3628.2|3629.8|3628|3632.2|3630.4|3626.8|3625|0
1581022800000|2020-02-06 21:00:00|3628.9|3627.1|3627.4|3624.4|3629.9|3627.1|3627|3624|0
1581023100000|2020-02-06 21:05:00|3627.3|3624.3|3628.5|3625.5|3629.8|3626.8|3626.8|3623.8|0
1581023400000|2020-02-06 21:10:00|3628.8|3625.8|3627.3|3624.3|3629|3626|3626.9|3623.9|0
1581023700000|2020-02-06 21:15:00|3627.4|3624.4|3629|3626|3629.6|3626.6|3627.3|3624.3|0
1581024000000|2020-02-06 21:20:00|3628.9|3625.9|3627.5|3624.5|3629.3|3626.3|3627.1|3624.1|0
1581024300000|2020-02-06 21:25:00|3627.8|3624.8|3627.5|3624.5|3628.6|3625.6|3627.4|3624.4|0
1581024600000|2020-02-06 21:30:00|3627.4|3624.4|3627.7|3624.7|3628.3|3625.3|3627.2|3624.2|0
1581024900000|2020-02-06 21:35:00|3627.8|3624.8|3628.2|3625.2|3628.3|3625.3|3627.7|3624.7|0
1581025200000|2020-02-06 21:40:00|3628|3625|3628.6|3625.6|3628.6|3625.6|3628|3625|0
1581025500000|2020-02-06 21:45:00|3628.4|3625.4|3627.7|3624.7|3628.6|3625.6|3627.4|3624.4|0
1581025800000|2020-02-06 21:50:00|3627.6|3624.6|3627.1|3624.1|3627.6|3624.6|3626.8|3623.8|0
1581026100000|2020-02-06 21:55:00|3627|3624|3627.1|3624.1|3627.3|3624.3|3626.6|3623.6|0
1581026400000|2020-02-06 22:00:00|3628|3625|3628.3|3625.3|3628.7|3625.7|3628|3625|0
1581026700000|2020-02-06 22:05:00|3628.2|3625.2|3628.3|3625.3|3628.6|3625.6|3628.1|3625.1|0
1581027000000|2020-02-06 22:10:00|3628.4|3625.4|3628.5|3625.5|3629.1|3626.1|3628.4|3625.4|0
1581027300000|2020-02-06 22:15:00|3628.4|3625.4|3629.1|3626.1|3629.1|3626.1|3628.4|3625.4|0
1581027600000|2020-02-06 22:20:00|3629.3|3626.3|3629.9|3626.9|3630.2|3627.2|3629.3|3626.3|0
1581027900000|2020-02-06 22:25:00|3629.7|3626.7|3628.2|3625.2|3629.9|3626.9|3628.2|3625.2|0
1581028200000|2020-02-06 22:30:00|3628.7|3625.7|3629.1|3626.1|3629.2|3626.2|3627.9|3624.9|0
1581028500000|2020-02-06 22:35:00|3629.6|3626.6|3630.6|3627.6|3630.7|3627.7|3629.1|3626.1|0
1581028800000|2020-02-06 22:40:00|3630.5|3627.5|3629|3626|3630.6|3627.6|3628.9|3625.9|0
1581029100000|2020-02-06 22:45:00|3629.1|3626.1|3629.3|3626.3|3629.8|3626.8|3628.8|3625.8|0
1581029400000|2020-02-06 22:50:00|3629.1|3626.1|3627.1|3624.1|3629.1|3626.1|3626.9|3623.9|0
1581029700000|2020-02-06 22:55:00|3627|3624|3627.2|3624.2|3628|3625|3626.8|3623.8|0
1581030000000|2020-02-06 23:00:00|3626.8|3623.8|3627.7|3624.7|3628.1|3625.1|3626.8|3623.8|0
1581030300000|2020-02-06 23:05:00|3627.6|3624.6|3628.5|3625.5|3628.7|3625.7|3627.5|3624.5|0
1581030600000|2020-02-06 23:10:00|3628.6|3625.6|3628.8|3625.8|3629|3626|3628|3625|0
1581030900000|2020-02-06 23:15:00|3629.1|3626.1|3629|3626|3629.2|3626.2|3628.7|3625.7|0
1581031200000|2020-02-06 23:20:00|3628.8|3625.8|3629.1|3626.1|3629.1|3626.1|3628.1|3625.1|0
1581031500000|2020-02-06 23:25:00|3629|3626|3628.2|3625.2|3629.1|3626.1|3628.2|3625.2|0
1581031800000|2020-02-06 23:30:00|3628.3|3625.3|3628.4|3625.4|3628.6|3625.6|3627.8|3624.8|0
1581032100000|2020-02-06 23:35:00|3628.2|3625.2|3628|3625|3628.3|3625.3|3627.7|3624.7|0
1581032400000|2020-02-06 23:40:00|3628.1|3625.1|3628.4|3625.4|3628.6|3625.6|3628.1|3625.1|0
1581032700000|2020-02-06 23:45:00|3628.3|3625.3|3627.8|3624.8|3628.4|3625.4|3627.7|3624.7|0
1581033000000|2020-02-06 23:50:00|3627.9|3624.9|3627.4|3624.4|3628|3625|3627.4|3624.4|0
1581033300000|2020-02-06 23:55:00|3627.8|3624.8|3627.9|3624.9|3628.2|3625.2|3627.7|3624.7|0
1581033600000|2020-02-07 00:00:00|3628|3625|3627.9|3624.9|3628.3|3625.3|3627.9|3624.9|0
1581033900000|2020-02-07 00:05:00|3627.4|3624.4|3627.5|3624.5|3627.6|3624.6|3627.4|3624.4|0
1581034200000|2020-02-07 00:10:00|3627.3|3624.3|3627.3|3624.3|3627.5|3624.5|3626.7|3623.7|0
1581034500000|2020-02-07 00:15:00|3627.2|3624.2|3626.9|3623.9|3627.4|3624.4|3626.9|3623.9|0
1581034800000|2020-02-07 00:20:00|3626.8|3623.8|3626.5|3623.5|3626.8|3623.8|3626.2|3623.2|0
1581035100000|2020-02-07 00:25:00|3626.4|3623.4|3625.9|3622.9|3626.6|3623.6|3625.9|3622.9|0
1581035400000|2020-02-07 00:30:00|3625.8|3622.8|3625.3|3622.3|3625.8|3622.8|3624.8|3621.8|0
1581035700000|2020-02-07 00:35:00|3625.2|3622.2|3623.2|3620.2|3625.8|3622.8|3623.1|3620.1|0
1581036000000|2020-02-07 00:40:00|3623.1|3620.1|3620.7|3617.7|3623.1|3620.1|3620.4|3617.4|0
1581036300000|2020-02-07 00:45:00|3621.3|3618.3|3619.1|3616.1|3621.5|3618.5|3619.1|3616.1|0
1581036600000|2020-02-07 00:50:00|3619|3616|3618.8|3615.8|3619.5|3616.5|3618.2|3615.2|0
1581036900000|2020-02-07 00:55:00|3618.9|3615.9|3620.8|3615.8|3620.8|3617.1|3618.8|3615.8|0
1581037200000|2020-02-07 01:00:00|3620.7|3615.7|3620.1|3615.1|3622.2|3617.2|3619.8|3614.8|0
1581037500000|2020-02-07 01:05:00|3620.2|3615.2|3616.3|3611.3|3621.4|3616.4|3614.8|3609.8|0
1581037800000|2020-02-07 01:10:00|3616.4|3611.4|3618.6|3613.6|3618.6|3613.6|3615|3610|0
1581038100000|2020-02-07 01:15:00|3618.7|3613.7|3619.8|3614.8|3621.3|3616.3|3617|3612|0
1581038400000|2020-02-07 01:20:00|3619.7|3614.7|3619|3614|3620.5|3615.5|3617|3612|0
1581038700000|2020-02-07 01:25:00|3619.1|3614.1|3620.3|3615.3|3621.4|3616.4|3617.8|3612.8|0
1581039000000|2020-02-07 01:30:00|3620.4|3615.4|3620.8|3615.8|3621.8|3616.8|3619.3|3614.3|0
1581039300000|2020-02-07 01:35:00|3620.9|3615.9|3621.9|3616.9|3623.9|3618.9|3620.7|3615.7|0
1581039600000|2020-02-07 01:40:00|3622|3617|3622.8|3617.8|3624.4|3619.4|3621.5|3616.5|0
1581039900000|2020-02-07 01:45:00|3622.7|3617.7|3623.8|3618.8|3624.3|3619.3|3621.6|3616.6|0
1581040200000|2020-02-07 01:50:00|3623.7|3618.7|3621.8|3616.8|3623.7|3618.7|3620.2|3615.2|0
1581040500000|2020-02-07 01:55:00|3621.7|3616.7|3620.6|3615.6|3622.4|3617.4|3620.6|3615.6|0
1581040800000|2020-02-07 02:00:00|3620.5|3615.5|3621.9|3616.9|3622.3|3617.3|3620.4|3615.4|0
1581041100000|2020-02-07 02:05:00|3622|3617|3621.7|3616.7|3622.4|3617.4|3621|3616|0
1581041400000|2020-02-07 02:10:00|3621.8|3616.8|3621.6|3616.6|3622.3|3617.3|3621.2|3616.2|0
1581041700000|2020-02-07 02:15:00|3621.4|3616.4|3622.2|3617.2|3622.3|3617.3|3620.5|3615.5|0
1581042000000|2020-02-07 02:20:00|3622.3|3617.3|3624.1|3619.1|3624.6|3619.6|3621.8|3616.8|0
1581042300000|2020-02-07 02:25:00|3624.2|3619.2|3624.2|3619.2|3625.6|3620.6|3624.1|3619.1|0
1581042600000|2020-02-07 02:30:00|3624.3|3619.3|3625.4|3620.4|3626.4|3621.4|3624.3|3619.3|0
1581042900000|2020-02-07 02:35:00|3625.5|3620.5|3622.9|3617.9|3625.7|3620.7|3622.9|3617.9|0
1581043200000|2020-02-07 02:40:00|3622.8|3617.8|3623.2|3618.2|3624|3619|3622.7|3617.7|0
1581043500000|2020-02-07 02:45:00|3623.3|3618.3|3623.7|3618.7|3623.8|3618.8|3622.5|3617.5|0
1581043800000|2020-02-07 02:50:00|3623.8|3618.8|3621.5|3616.5|3624|3619|3621.3|3616.3|0
1581044100000|2020-02-07 02:55:00|3621.4|3616.4|3621.2|3616.2|3622|3617|3620.2|3615.2|0
1581044400000|2020-02-07 03:00:00|3621.3|3616.3|3621.3|3616.3|3623.1|3618.1|3621.1|3616.1|0
1581044700000|2020-02-07 03:05:00|3621.2|3616.2|3622.5|3617.5|3622.9|3617.9|3621|3616|0
1581045000000|2020-02-07 03:10:00|3622.4|3617.4|3621.8|3616.8|3622.6|3617.6|3620.7|3615.7|0
1581045300000|2020-02-07 03:15:00|3622.1|3617.1|3623.3|3618.3|3623.5|3618.5|3621.9|3616.9|0
1581045600000|2020-02-07 03:20:00|3623.4|3618.4|3623.5|3618.5|3624.2|3619.2|3622.8|3617.8|0
1581045900000|2020-02-07 03:25:00|3623.4|3618.4|3623.1|3618.1|3623.6|3618.6|3622.6|3617.6|0
1581046200000|2020-02-07 03:30:00|3623|3618|3622.4|3617.4|3623|3618|3621.4|3616.4|0
1581046500000|2020-02-07 03:35:00|3622.3|3617.3|3621.9|3616.9|3622.9|3617.9|3621.6|3616.6|0
1581046800000|2020-02-07 03:40:00|3622|3617|3623.1|3618.1|3623.1|3618.1|3621.5|3616.5|0
1581047100000|2020-02-07 03:45:00|3623.2|3618.2|3622.8|3617.8|3623.4|3618.4|3622.3|3617.3|0
1581047400000|2020-02-07 03:50:00|3622.9|3617.9|3623.5|3618.5|3623.7|3618.7|3622.8|3617.8|0
1581047700000|2020-02-07 03:55:00|3623.6|3618.6|3623.6|3618.6|3623.8|3618.8|3622.5|3617.5|0
1581048000000|2020-02-07 04:00:00|3623.7|3618.7|3622.7|3617.7|3623.8|3618.8|3622.3|3617.3|0
1581048300000|2020-02-07 04:05:00|3622.6|3617.6|3621.5|3616.5|3623.3|3618.3|3621.4|3616.4|0
1581048600000|2020-02-07 04:10:00|3621.4|3616.4|3621.4|3616.4|3622.3|3617.3|3620.9|3615.9|0
1581048900000|2020-02-07 04:15:00|3621.5|3616.5|3622.1|3617.1|3622.1|3617.1|3621.3|3616.3|0
1581049200000|2020-02-07 04:20:00|3622.2|3617.2|3622.1|3617.1|3622.3|3617.3|3621.8|3616.8|0
1581049500000|2020-02-07 04:25:00|3622.2|3617.2|3622.4|3617.4|3622.7|3617.7|3621.5|3616.5|0
1581049800000|2020-02-07 04:30:00|3622.3|3617.3|3621.3|3616.3|3622.3|3617.3|3621.3|3616.3|0
1581050100000|2020-02-07 04:35:00|3621.2|3616.2|3621.3|3616.3|3621.3|3616.3|3620.3|3615.3|0
1581050400000|2020-02-07 04:40:00|3621.2|3616.2|3621.3|3616.3|3621.9|3616.9|3621|3616|0
1581050700000|2020-02-07 04:45:00|3621.1|3616.1|3620.5|3615.5|3621.2|3616.2|3620.5|3615.5|0
1581051000000|2020-02-07 04:50:00|3620.6|3615.6|3620.7|3615.7|3621.1|3616.1|3620.4|3615.4|0
1581051300000|2020-02-07 04:55:00|3620.5|3615.5|3621.5|3616.5|3622|3617|3620.5|3615.5|0
1581051600000|2020-02-07 05:00:00|3621.4|3616.4|3620.9|3615.9|3621.6|3616.6|3620.6|3615.6|0
1581051900000|2020-02-07 05:05:00|3620.8|3615.8|3620.8|3615.8|3621.3|3616.3|3620.5|3615.5|0
1581052200000|2020-02-07 05:10:00|3620.7|3615.7|3619.5|3614.5|3621|3616|3619.3|3614.3|0
1581052500000|2020-02-07 05:15:00|3619.4|3614.4|3617.5|3612.5|3619.8|3614.8|3616.8|3611.8|0
1581052800000|2020-02-07 05:20:00|3617.6|3612.6|3618.5|3613.5|3618.9|3613.9|3617.4|3612.4|0
1581053100000|2020-02-07 05:25:00|3618.6|3613.6|3619.3|3614.3|3619.9|3614.9|3618|3613|0
1581053400000|2020-02-07 05:30:00|3619.4|3614.4|3619.8|3614.8|3620.3|3615.3|3619.2|3614.2|0
1581053700000|2020-02-07 05:35:00|3619.9|3614.9|3619.6|3614.6|3619.9|3614.9|3618.6|3613.6|0
1581054000000|2020-02-07 05:40:00|3619.7|3614.7|3619.6|3614.6|3619.9|3614.9|3619.1|3614.1|0
1581054300000|2020-02-07 05:45:00|3619.7|3614.7|3621.2|3616.2|3621.9|3616.9|3619.7|3614.7|0
1581054600000|2020-02-07 05:50:00|3621|3616|3621.7|3616.7|3621.8|3616.8|3621|3616|0
1581054900000|2020-02-07 05:55:00|3621.6|3616.6|3620.7|3615.7|3621.6|3616.6|3620.1|3615.1|0
1581055200000|2020-02-07 06:00:00|3620.6|3615.6|3620.2|3615.2|3621.6|3616.6|3619.7|3614.7|0
1581055500000|2020-02-07 06:05:00|3620.3|3615.3|3621|3616|3621.2|3616.2|3618.9|3613.9|0
1581055800000|2020-02-07 06:10:00|3621.1|3616.1|3621.8|3616.8|3622.4|3617.4|3621.1|3616.1|0
1581056100000|2020-02-07 06:15:00|3621.9|3616.9|3625|3620|3625|3620|3621.8|3616.8|0
1581056400000|2020-02-07 06:20:00|3625.1|3620.1|3628.9|3623.9|3629.5|3624.5|3624.8|3619.8|0
1581056700000|2020-02-07 06:25:00|3629|3624|3630|3625|3630.8|3625.8|3627.9|3622.9|0
1581057000000|2020-02-07 06:30:00|3630.2|3625.2|3628.4|3623.4|3630.3|3625.3|3628.3|3623.3|0
1581057300000|2020-02-07 06:35:00|3628.3|3623.3|3626.9|3621.9|3629.2|3624.2|3626.5|3621.5|0
1581057600000|2020-02-07 06:40:00|3627.1|3622.1|3627.2|3622.2|3627.4|3622.4|3626.5|3621.5|0
1581057900000|2020-02-07 06:45:00|3627.3|3622.3|3628.2|3623.2|3628.2|3623.2|3626.8|3621.8|0
1581058200000|2020-02-07 06:50:00|3628.3|3623.3|3628.4|3623.4|3629.9|3624.9|3628.2|3623.2|0
1581058500000|2020-02-07 06:55:00|3628.3|3623.3|3628.2|3623.2|3629|3624|3627.8|3622.8|0
1581058800000|2020-02-07 07:00:00|3628.3|3623.3|3626.8|3621.8|3630.4|3625.4|3626.7|3621.7|0
1581059100000|2020-02-07 07:05:00|3626.9|3621.9|3627.2|3622.2|3628|3623|3626.8|3621.8|0
1581059400000|2020-02-07 07:10:00|3627.3|3622.3|3628.7|3623.7|3629.3|3624.3|3627.3|3622.3|0
1581059700000|2020-02-07 07:15:00|3629.7|3624.7|3628.6|3623.6|3631|3626|3628.5|3623.5|0
1581060000000|2020-02-07 07:20:00|3628.7|3623.7|3627.2|3622.2|3629.1|3624.1|3627.2|3622.2|0
1581060300000|2020-02-07 07:25:00|3626.8|3621.8|3622.6|3617.6|3626.8|3621.8|3622.1|3617.1|0
1581060600000|2020-02-07 07:30:00|3622.7|3617.7|3623.6|3618.6|3624.3|3619.3|3620.7|3615.7|0
1581060900000|2020-02-07 07:35:00|3623.7|3618.7|3621.2|3616.2|3624.5|3619.5|3621.1|3616.1|0
1581061200000|2020-02-07 07:40:00|3621.4|3616.4|3623.3|3618.3|3623.9|3618.9|3621.4|3616.4|0
1581061500000|2020-02-07 07:45:00|3623.4|3618.4|3622.9|3617.9|3623.9|3618.9|3621.8|3616.8|0
1581061800000|2020-02-07 07:50:00|3622.8|3617.8|3623.5|3618.5|3623.8|3618.8|3622.4|3617.4|0
1581062100000|2020-02-07 07:55:00|3623.4|3618.4|3623.5|3618.5|3624.6|3619.6|3622.9|3617.9|0
1581062400000|2020-02-07 08:00:00|3624.4|3619.4|3622|3617|3624.9|3619.9|3619.7|3614.7|0
1581062700000|2020-02-07 08:05:00|3621.8|3616.8|3625.3|3620.3|3625.7|3620.7|3621.1|3616.1|0
1581063000000|2020-02-07 08:10:00|3625.1|3620.1|3624.7|3619.7|3625.6|3620.6|3624.2|3619.2|0
1581063300000|2020-02-07 08:15:00|3624.8|3619.8|3624.3|3619.3|3625.4|3620.4|3622.8|3617.8|0
1581063600000|2020-02-07 08:20:00|3624.2|3619.2|3622.6|3617.6|3624.6|3619.6|3621.4|3616.4|0
1581063900000|2020-02-07 08:25:00|3622.5|3617.5|3621.3|3616.3|3624.4|3619.4|3621|3616|0
1581064200000|2020-02-07 08:30:00|3621.5|3616.5|3621.9|3616.9|3622.7|3617.7|3620.6|3615.6|0
1581064500000|2020-02-07 08:35:00|3622|3617|3623.9|3618.9|3624.4|3619.4|3621.2|3616.2|0
1581064800000|2020-02-07 08:40:00|3623.8|3618.8|3625.4|3620.4|3625.7|3620.7|3622.6|3617.6|0
1581065100000|2020-02-07 08:45:00|3625.5|3620.5|3623|3618|3625.8|3620.8|3622.7|3617.7|0
1581065400000|2020-02-07 08:50:00|3623.3|3618.3|3623.3|3618.3|3624.1|3619.1|3622.2|3617.2|0
1581065700000|2020-02-07 08:55:00|3623.2|3618.2|3623.7|3618.7|3624.4|3619.4|3622.2|3617.2|0
1581066000000|2020-02-07 09:00:00|3623.8|3618.8|3618.4|3615.4|3624.9|3619.9|3616|3613|0
1581066300000|2020-02-07 09:05:00|3618|3615|3611.3|3608.3|3618.4|3615.4|3611.3|3608.3|0
1581066600000|2020-02-07 09:10:00|3611.7|3608.7|3612.2|3609.2|3612.2|3609.2|3605.8|3602.8|0
1581066900000|2020-02-07 09:15:00|3612.4|3609.4|3612.7|3609.7|3614.3|3611.3|3612.4|3609.4|0
1581067200000|2020-02-07 09:20:00|3612.8|3609.8|3612|3609|3613.3|3610.3|3611.5|3608.5|0
1581067500000|2020-02-07 09:25:00|3611.7|3608.7|3611.5|3608.5|3614.5|3611.5|3610.1|3607.1|0
1581067800000|2020-02-07 09:30:00|3611.2|3608.2|3612.9|3609.9|3612.9|3609.9|3609.6|3606.6|0
1581068100000|2020-02-07 09:35:00|3611.9|3608.9|3611.3|3608.3|3613.2|3610.2|3611.3|3608.3|0
1581068400000|2020-02-07 09:40:00|3611.2|3608.2|3609.5|3606.5|3611.3|3608.3|3609|3606|0
1581068700000|2020-02-07 09:45:00|3609.4|3606.4|3603.4|3600.4|3609.5|3606.5|3603|3600|0
1581069000000|2020-02-07 09:50:00|3602|3599|3602|3599|3603.5|3600.5|3601.4|3598.4|0
1581069300000|2020-02-07 09:55:00|3602.1|3599.1|3601.1|3598.1|3602.4|3599.4|3600.2|3597.2|0
1581069600000|2020-02-07 10:00:00|3600.9|3597.9|3599.6|3596.6|3601.2|3598.2|3598.7|3595.7|0
1581069900000|2020-02-07 10:05:00|3598.6|3595.6|3600.2|3597.2|3600.2|3597.2|3597.7|3594.7|0
1581070200000|2020-02-07 10:10:00|3600.5|3597.5|3597.1|3594.1|3600.8|3597.8|3594.7|3591.7|0
1581070500000|2020-02-07 10:15:00|3597|3594|3595.8|3592.8|3597|3594|3594.9|3591.9|0
1581070800000|2020-02-07 10:20:00|3595.5|3592.5|3594.3|3591.3|3596.6|3593.6|3593.2|3590.2|0
1581071100000|2020-02-07 10:25:00|3594.4|3591.4|3595.9|3592.9|3597.4|3594.4|3593.8|3590.8|0
1581071400000|2020-02-07 10:30:00|3595.8|3592.8|3592.7|3589.7|3596.8|3593.8|3592.4|3589.4|0
1581071700000|2020-02-07 10:35:00|3593|3590|3593.3|3590.3|3594.6|3591.6|3591.1|3588.1|0
1581072000000|2020-02-07 10:40:00|3593.2|3590.2|3592.8|3589.8|3593.5|3590.5|3592.6|3589.6|0
1581072300000|2020-02-07 10:45:00|3592.7|3589.7|3590.9|3587.9|3592.8|3589.8|3590.8|3587.8|0
1581072600000|2020-02-07 10:50:00|3591.7|3588.7|3590.8|3587.8|3591.9|3588.9|3590.5|3587.5|0
1581072900000|2020-02-07 10:55:00|3590.7|3587.7|3589.8|3586.8|3591.5|3588.5|3588.7|3585.7|0
1581073200000|2020-02-07 11:00:00|3589|3586|3585.8|3582.8|3589.1|3586.1|3583.8|3580.8|0
1581073500000|2020-02-07 11:05:00|3585.7|3582.7|3586.7|3583.7|3587.7|3584.7|3585.7|3582.7|0
1581073800000|2020-02-07 11:10:00|3586.8|3583.8|3588.9|3585.9|3589.7|3586.7|3585.9|3582.9|0
1581074100000|2020-02-07 11:15:00|3589|3586|3593.6|3590.6|3594.6|3591.6|3588.9|3585.9|0
1581074400000|2020-02-07 11:20:00|3593.7|3590.7|3593.3|3590.3|3594.2|3591.2|3592.3|3589.3|0
1581074700000|2020-02-07 11:25:00|3593.6|3590.6|3600.4|3597.4|3600.4|3597.4|3592.6|3589.6|0
1581075000000|2020-02-07 11:30:00|3600.2|3597.2|3602.3|3599.3|3602.3|3599.3|3598.7|3595.7|0
1581075300000|2020-02-07 11:35:00|3602.1|3599.1|3599.4|3596.4|3602.1|3599.1|3599.1|3596.1|0
1581075600000|2020-02-07 11:40:00|3599.5|3596.5|3598.8|3595.8|3600.2|3597.2|3598.4|3595.4|0
1581075900000|2020-02-07 11:45:00|3598.4|3595.4|3597.9|3594.9|3598.8|3595.8|3597.6|3594.6|0
1581076200000|2020-02-07 11:50:00|3598|3595|3601.1|3598.1|3601.1|3598.1|3597.7|3594.7|0
1581076500000|2020-02-07 11:55:00|3601|3598|3601.9|3598.9|3602.3|3599.3|3600.5|3597.5|0
1581076800000|2020-02-07 12:00:00|3603.3|3600.3|3603.4|3600.4|3603.8|3600.8|3597.2|3594.2|0
1581077100000|2020-02-07 12:05:00|3603|3600|3603.2|3600.2|3603.5|3600.5|3600.1|3597.1|0
1581077400000|2020-02-07 12:10:00|3603|3600|3598.2|3595.2|3603.1|3600.1|3598.2|3595.2|0
1581077700000|2020-02-07 12:15:00|3598.6|3595.6|3598.4|3595.4|3602.5|3599.5|3598.4|3595.4|0
1581078000000|2020-02-07 12:20:00|3598.8|3595.8|3600.2|3597.2|3601.3|3598.3|3597.8|3594.8|0
1581078300000|2020-02-07 12:25:00|3600|3597|3599.8|3596.8|3600.7|3597.7|3598.3|3595.3|0
1581078600000|2020-02-07 12:30:00|3600|3597|3599.6|3596.6|3600.6|3597.6|3597.9|3594.9|0
1581078900000|2020-02-07 12:35:00|3599.5|3596.5|3599.5|3596.5|3599.9|3596.9|3598.1|3595.1|0
1581079200000|2020-02-07 12:40:00|3599.6|3596.6|3602.7|3599.7|3602.7|3599.7|3599.6|3596.6|0
1581079500000|2020-02-07 12:45:00|3603.6|3600.6|3602.7|3599.7|3604|3601|3602.6|3599.6|0
1581079800000|2020-02-07 12:50:00|3602.6|3599.6|3602.2|3599.2|3603.1|3600.1|3601.6|3598.6|0
1581080100000|2020-02-07 12:55:00|3602|3599|3602.1|3599.1|3603|3600|3601.4|3598.4|0
1581080400000|2020-02-07 13:00:00|3601.8|3598.8|3599.9|3596.9|3601.8|3598.8|3599.6|3596.6|0
1581080700000|2020-02-07 13:05:00|3600|3597|3595.7|3592.7|3600.2|3597.2|3595.5|3592.5|0
1581081000000|2020-02-07 13:10:00|3595.4|3592.4|3595.2|3592.2|3595.6|3592.6|3593.4|3590.4|0
1581081300000|2020-02-07 13:15:00|3595.9|3592.9|3595.3|3592.3|3596.7|3593.7|3595.3|3592.3|0
1581081600000|2020-02-07 13:20:00|3595.2|3592.2|3593.7|3590.7|3596.1|3593.1|3593.4|3590.4|0
1581081900000|2020-02-07 13:25:00|3593.4|3590.4|3598.7|3595.7|3598.8|3595.8|3593.4|3590.4|0
1581082200000|2020-02-07 13:30:00|3599.2|3596.2|3597.2|3594.2|3603.3|3600.3|3596.6|3593.6|0
1581082500000|2020-02-07 13:35:00|3597.4|3594.4|3596.5|3593.5|3597.4|3594.4|3591.5|3588.5|0
1581082800000|2020-02-07 13:40:00|3596.4|3593.4|3592.3|3589.3|3596.8|3593.8|3591.3|3588.3|0
1581083100000|2020-02-07 13:45:00|3592.5|3589.5|3592.2|3589.2|3592.5|3589.5|3591.3|3588.3|0
1581083400000|2020-02-07 13:50:00|3592.3|3589.3|3594|3591|3594.5|3591.5|3592.3|3589.3|0
1581083700000|2020-02-07 13:55:00|3594.3|3591.3|3594.4|3591.4|3595.6|3592.6|3593.6|3590.6|0
1581084000000|2020-02-07 14:00:00|3594.5|3591.5|3602.1|3599.1|3602.6|3599.6|3594.5|3591.5|0
1581084300000|2020-02-07 14:05:00|3602|3599|3599.1|3596.1|3602.5|3599.5|3598.8|3595.8|0
1581084600000|2020-02-07 14:10:00|3599|3596|3598|3595|3599.3|3596.3|3597|3594|0
1581084900000|2020-02-07 14:15:00|3598.4|3595.4|3597.8|3594.8|3599.4|3596.4|3596|3593|0
1581085200000|2020-02-07 14:20:00|3597.9|3594.9|3593.1|3590.1|3597.9|3594.9|3592.8|3589.8|0
1581085500000|2020-02-07 14:25:00|3593|3590|3588.5|3585.5|3595.1|3592.1|3587.3|3584.3|0
1581085800000|2020-02-07 14:30:00|3588.7|3585.7|3596.7|3594.9|3616.7|3614.9|3588.4|3585.4|0
1581086100000|2020-02-07 14:35:00|3597.1|3595.3|3597.4|3595.6|3609|3607.2|3595.1|3593.3|0
1581086400000|2020-02-07 14:40:00|3597.2|3595.4|3593.1|3591.3|3603.7|3601.9|3586.6|3584.8|0
1581086700000|2020-02-07 14:45:00|3592.8|3591|3599.4|3597.6|3603.3|3601.5|3592.3|3590.5|0
1581087000000|2020-02-07 14:50:00|3599.3|3597.5|3602.7|3600.9|3605.3|3603.5|3597.8|3596|0
1581087300000|2020-02-07 14:55:00|3602.6|3600.8|3594.8|3593|3605.1|3603.3|3594.8|3593|0
1581087600000|2020-02-07 15:00:00|3595.4|3593.6|3589.8|3588|3597|3595.2|3587.6|3585.8|0
1581087900000|2020-02-07 15:05:00|3589.4|3587.6|3596.3|3594.5|3599.3|3597.5|3589.4|3587.6|0
1581088200000|2020-02-07 15:10:00|3595.9|3594.1|3589.6|3587.8|3599.1|3597.3|3586.8|3585|0
1581088500000|2020-02-07 15:15:00|3589.6|3587.8|3591.1|3589.3|3593.4|3591.6|3583.1|3581.3|0
1581088800000|2020-02-07 15:20:00|3591.5|3589.7|3589.7|3587.9|3594.3|3592.5|3589.2|3587.4|0
1581089100000|2020-02-07 15:25:00|3589.5|3587.7|3591|3589.2|3594|3592.2|3587|3585.2|0
1581089400000|2020-02-07 15:30:00|3590.8|3589|3594.9|3593.1|3598.8|3597|3590.8|3589|0
1581089700000|2020-02-07 15:35:00|3595.2|3593.4|3593.8|3592|3597.2|3595.4|3592.9|3591.1|0
1581090000000|2020-02-07 15:40:00|3593.9|3592.1|3599.1|3597.3|3600.4|3598.6|3593.4|3591.6|0
1581090300000|2020-02-07 15:45:00|3599.2|3597.4|3600.2|3598.4|3600.5|3598.7|3595.8|3594|0
1581090600000|2020-02-07 15:50:00|3600.5|3598.7|3604.5|3602.7|3604.5|3602.7|3598.9|3597.1|0
1581090900000|2020-02-07 15:55:00|3604.4|3602.6|3605.5|3603.7|3609.9|3608.1|3604.3|3602.5|0
1581091200000|2020-02-07 16:00:00|3605.7|3603.9|3599.6|3597.8|3605.7|3603.9|3598.4|3596.6|0
1581091500000|2020-02-07 16:05:00|3600|3598.2|3603|3601.2|3604.9|3603.1|3599.3|3597.5|0
1581091800000|2020-02-07 16:10:00|3602.6|3600.8|3605.3|3603.5|3607|3605.2|3602|3600.2|0
1581092100000|2020-02-07 16:15:00|3605|3603.2|3605.6|3603.8|3607.3|3605.5|3604.1|3602.3|0
1581092400000|2020-02-07 16:20:00|3605.7|3603.9|3613.1|3611.3|3613.1|3611.3|3605.7|3603.9|0
1581092700000|2020-02-07 16:25:00|3612.9|3611.1|3614|3612.2|3615.7|3613.9|3611.5|3609.7|0
1581093000000|2020-02-07 16:30:00|3613.9|3612.1|3616.1|3614.3|3619.9|3618.1|3613.4|3611.6|0
1581093300000|2020-02-07 16:35:00|3616.5|3614.7|3616.1|3614.3|3617.9|3616.1|3614.5|3612.7|0
1581093600000|2020-02-07 16:40:00|3616|3614.2|3614.4|3612.6|3619.3|3617.5|3613.6|3611.8|0
1581093900000|2020-02-07 16:45:00|3614.6|3612.8|3608.8|3607|3615.4|3613.6|3608.2|3606.4|0
1581094200000|2020-02-07 16:50:00|3608.9|3607.1|3612.4|3610.6|3613.2|3611.4|3608.3|3606.5|0
1581094500000|2020-02-07 16:55:00|3612.6|3610.8|3617.5|3615.7|3618.1|3616.3|3612.5|3610.7|0
1581094800000|2020-02-07 17:00:00|3617.3|3615.5|3618.3|3616.5|3620.9|3619.1|3613.6|3611.8|0
1581095100000|2020-02-07 17:05:00|3618.4|3616.6|3614.6|3612.8|3619.1|3617.3|3614.6|3612.8|0
1581095400000|2020-02-07 17:10:00|3614.5|3612.7|3617.6|3615.8|3618.3|3616.5|3613.1|3611.3|0
1581095700000|2020-02-07 17:15:00|3617.7|3615.9|3619.5|3617.7|3620.2|3618.4|3617.7|3615.9|0
1581096000000|2020-02-07 17:20:00|3619.3|3617.5|3621.4|3619.6|3622.6|3620.8|3619.1|3617.3|0
1581096300000|2020-02-07 17:25:00|3621.6|3619.8|3620.4|3618.6|3621.9|3620.1|3620|3618.2|0
1581096600000|2020-02-07 17:30:00|3620.3|3618.5|3615.4|3613.6|3620.3|3618.5|3615.1|3613.3|0
1581096900000|2020-02-07 17:35:00|3615.8|3614|3613.2|3611.4|3616.4|3614.6|3610.8|3609|0
1581097200000|2020-02-07 17:40:00|3613.4|3611.6|3610.2|3608.4|3614.7|3612.9|3610.2|3608.4|0
1581097500000|2020-02-07 17:45:00|3610.3|3608.5|3612.9|3611.1|3613.2|3611.4|3610.3|3608.5|0
1581097800000|2020-02-07 17:50:00|3613|3611.2|3613.9|3612.1|3614.3|3612.5|3612.2|3610.4|0
1581098100000|2020-02-07 17:55:00|3614.2|3612.4|3614.4|3612.6|3616|3614.2|3613.5|3611.7|0
1581098400000|2020-02-07 18:00:00|3614.3|3612.5|3612.5|3610.7|3614.3|3612.5|3610.7|3608.9|0
1581098700000|2020-02-07 18:05:00|3612.6|3610.8|3611.5|3609.7|3612.8|3611|3608.7|3606.9|0
1581099000000|2020-02-07 18:10:00|3611.3|3609.5|3610.4|3608.6|3612.2|3610.4|3610.2|3608.4|0
1581099300000|2020-02-07 18:15:00|3610.6|3608.8|3610.3|3608.5|3611.9|3610.1|3609.5|3607.7|0
1581099600000|2020-02-07 18:20:00|3610.4|3608.6|3610.2|3608.4|3610.7|3608.9|3608.2|3606.4|0
1581099900000|2020-02-07 18:25:00|3610.1|3608.3|3612.1|3610.3|3612.1|3610.3|3610|3608.2|0
1581100200000|2020-02-07 18:30:00|3612.2|3610.4|3609.4|3607.6|3616.1|3614.3|3609.4|3607.6|0
1581100500000|2020-02-07 18:35:00|3610.2|3608.4|3607|3605.2|3614.2|3612.4|3606.9|3605.1|0
1581100800000|2020-02-07 18:40:00|3606.8|3605|3607.5|3605.7|3609.1|3607.3|3605.3|3603.5|0
1581101100000|2020-02-07 18:45:00|3607.3|3605.5|3600.9|3599.1|3607.3|3605.5|3600.8|3599|0
1581101400000|2020-02-07 18:50:00|3600.8|3599|3600.9|3599.1|3602.1|3600.3|3599.2|3597.4|0
1581101700000|2020-02-07 18:55:00|3601|3599.2|3592.4|3590.6|3601.6|3599.8|3592.4|3590.6|0
1581102000000|2020-02-07 19:00:00|3591.6|3589.8|3586|3584.2|3593.2|3591.4|3585.9|3584.1|0
1581102300000|2020-02-07 19:05:00|3585.9|3584.1|3586.9|3585.1|3592|3590.2|3584.9|3583.1|0
1581102600000|2020-02-07 19:10:00|3586.7|3584.9|3585.1|3583.3|3590.1|3588.3|3583.5|3581.7|0
1581102900000|2020-02-07 19:15:00|3585.5|3583.7|3586.7|3584.9|3591.4|3589.6|3585.4|3583.6|0
1581103200000|2020-02-07 19:20:00|3586.6|3584.8|3586.5|3584.7|3589.9|3588.1|3583|3581.2|0
1581103500000|2020-02-07 19:25:00|3585.6|3583.8|3591|3589.2|3592.1|3590.3|3585|3583.2|0
1581103800000|2020-02-07 19:30:00|3591.5|3589.7|3596.3|3594.5|3596.9|3595.1|3591.5|3589.7|0
1581104100000|2020-02-07 19:35:00|3596.4|3594.6|3593.3|3591.5|3597.6|3595.8|3593.3|3591.5|0
1581104400000|2020-02-07 19:40:00|3593.5|3591.7|3597.6|3595.8|3597.6|3595.8|3591|3589.2|0
1581104700000|2020-02-07 19:45:00|3597.7|3595.9|3596.2|3594.4|3598|3596.2|3595.3|3593.5|0
1581105000000|2020-02-07 19:50:00|3596.3|3594.5|3598.6|3596.8|3599.1|3597.3|3594.1|3592.3|0
1581105300000|2020-02-07 19:55:00|3598.8|3597|3602.8|3601|3603.9|3602.1|3596.8|3595|0
1581105600000|2020-02-07 20:00:00|3602.9|3601.1|3598.9|3597.1|3603.2|3601.4|3598.4|3596.6|0
1581105900000|2020-02-07 20:05:00|3599|3597.2|3598|3596.2|3600.3|3598.5|3597.8|3596|0
1581106200000|2020-02-07 20:10:00|3598.2|3596.4|3596.9|3595.1|3598.3|3596.5|3593.5|3591.7|0
1581106500000|2020-02-07 20:15:00|3596.5|3594.7|3595|3593.2|3597|3595.2|3594|3592.2|0
1581106800000|2020-02-07 20:20:00|3595.1|3593.3|3591.1|3589.3|3595.1|3593.3|3589|3587.2|0
1581107100000|2020-02-07 20:25:00|3591|3589.2|3590.7|3588.9|3593.2|3591.4|3589.8|3588|0
1581107400000|2020-02-07 20:30:00|3590.6|3588.8|3596.3|3594.5|3596.5|3594.7|3590|3588.2|0
1581107700000|2020-02-07 20:35:00|3596.6|3594.8|3594.4|3592.6|3597.1|3595.3|3593|3591.2|0
1581108000000|2020-02-07 20:40:00|3594.2|3592.4|3598.9|3597.1|3598.9|3597.1|3593.7|3591.9|0
1581108300000|2020-02-07 20:45:00|3599.1|3597.3|3599.6|3597.8|3601.9|3600.1|3598.7|3596.9|0
1581108600000|2020-02-07 20:50:00|3600.3|3598.5|3598.9|3597.1|3601.4|3599.6|3598.4|3596.6|0
1581108900000|2020-02-07 20:55:00|3598.8|3597|3602.6|3600.8|3603.1|3601.3|3598.4|3596.6|0
1581109200000|2020-02-07 21:00:00|3603.2|3600.2|3602|3599|3603.6|3600.6|3600.6|3597.6|0
1581109500000|2020-02-07 21:05:00|3601.9|3598.9|3602.3|3599.3|3602.6|3599.6|3601.8|3598.8|0
1581109800000|2020-02-07 21:10:00|3602.4|3599.4|3603.3|3600.3|3603.3|3600.3|3602.1|3599.1|0
1581110100000|2020-02-07 21:15:00|3603.4|3600.4|3603.2|3600.2|3603.8|3600.8|3603.2|3600.2|0
1581110400000|2020-02-07 21:20:00|3603.3|3600.3|3604.5|3601.5|3604.5|3601.5|3603.1|3600.1|0
1581110700000|2020-02-07 21:25:00|3604.2|3601.2|3603.1|3600.1|3604.2|3601.2|3602.9|3599.9|0
1581111000000|2020-02-07 21:30:00|3603.2|3600.2|3602.8|3599.8|3603.2|3600.2|3602.5|3599.5|0
1581111300000|2020-02-07 21:35:00|3603|3600|3602.6|3599.6|3603.1|3600.1|3602.6|3599.6|0
1581111600000|2020-02-07 21:40:00|3602.5|3599.5|3602.5|3599.5|3603|3600|3602.3|3599.3|0
1581111900000|2020-02-07 21:45:00|3602.4|3599.4|3602|3599|3602.6|3599.6|3601.8|3598.8|0
1581112200000|2020-02-07 21:50:00|3601.9|3598.9|3601.8|3598.8|3602.4|3599.4|3601.5|3598.5|0
1581112500000|2020-02-07 21:55:00|3601.7|3598.7|3601.2|3598.2|3601.9|3598.9|3601.1|3598.1|0
1581289200000|2020-02-09 23:00:00|3604.4|3599.4|3609|3604|3609.4|3604.4|3604.1|3599.1|0
1581289500000|2020-02-09 23:05:00|3609.1|3604.1|3608.5|3603.5|3611.2|3606.2|3606.9|3601.9|0
1581289800000|2020-02-09 23:10:00|3608.4|3603.4|3606.3|3601.3|3609.9|3604.9|3605.9|3600.9|0
1581290100000|2020-02-09 23:15:00|3606.4|3601.4|3604.3|3599.3|3607.7|3602.7|3604.1|3599.1|0
1581290400000|2020-02-09 23:20:00|3604.9|3599.9|3602.3|3597.3|3606.3|3601.3|3602.3|3597.3|0
1581290700000|2020-02-09 23:25:00|3602.2|3597.2|3600.1|3595.1|3602.6|3597.6|3599.7|3594.7|0
1581291000000|2020-02-09 23:30:00|3600.3|3595.3|3585|3580|3600.3|3595.3|3581.6|3576.6|0
1581291300000|2020-02-09 23:35:00|3585.2|3580.2|3585.5|3580.5|3585.8|3580.8|3576.6|3571.6|0
1581291600000|2020-02-09 23:40:00|3585.2|3580.2|3585.4|3580.4|3587.6|3582.6|3580.1|3575.1|0
1581291900000|2020-02-09 23:45:00|3585.5|3580.5|3588.2|3583.2|3590.2|3585.2|3585.5|3580.5|0
1581292200000|2020-02-09 23:50:00|3587.9|3582.9|3587.2|3582.2|3590.3|3585.3|3586.6|3581.6|0
1581292500000|2020-02-09 23:55:00|3587.3|3582.3|3586.4|3581.4|3588.6|3583.6|3586.1|3581.1|0
1581292800000|2020-02-10 00:00:00|3586.8|3581.8|3591.1|3586.1|3591.1|3586.1|3586.6|3581.6|0
1581293100000|2020-02-10 00:05:00|3591.2|3586.2|3590.6|3585.6|3591.2|3586.2|3588.6|3583.6|0
1581293400000|2020-02-10 00:10:00|3590.7|3585.7|3588|3583|3590.7|3585.7|3587.9|3582.9|0
1581293700000|2020-02-10 00:15:00|3588.1|3583.1|3587.4|3582.4|3590.1|3585.1|3587.2|3582.2|0
1581294000000|2020-02-10 00:20:00|3587.5|3582.5|3589.6|3584.6|3590.1|3585.1|3587|3582|0
1581294300000|2020-02-10 00:25:00|3589.7|3584.7|3590.3|3585.3|3591.4|3586.4|3588.8|3583.8|0
1581294600000|2020-02-10 00:30:00|3590.1|3585.1|3591.8|3586.8|3591.9|3586.9|3589.2|3584.2|0
1581294900000|2020-02-10 00:35:00|3591.7|3586.7|3592.7|3587.7|3594.6|3589.6|3591.7|3586.7|0
1581295200000|2020-02-10 00:40:00|3592.8|3587.8|3593.6|3588.6|3593.8|3588.8|3591.9|3586.9|0
1581295500000|2020-02-10 00:45:00|3593.7|3588.7|3590.2|3585.2|3593.9|3588.9|3590|3585|0
1581295800000|2020-02-10 00:50:00|3590.3|3585.3|3591|3586|3591.2|3586.2|3589.6|3584.6|0
1581296100000|2020-02-10 00:55:00|3591.1|3586.1|3592.4|3587.4|3592.8|3587.8|3588.6|3583.6|0
1581296400000|2020-02-10 01:00:00|3592.3|3587.3|3593|3588|3596.1|3591.1|3591.7|3586.7|0
1581296700000|2020-02-10 01:05:00|3592.9|3587.9|3592.6|3587.6|3593.1|3588.1|3589.4|3584.4|0
1581297000000|2020-02-10 01:10:00|3592.7|3587.7|3592.5|3587.5|3593|3588|3590.1|3585.1|0
1581297300000|2020-02-10 01:15:00|3592.6|3587.6|3597|3592|3597.7|3592.7|3592.1|3587.1|0
1581297600000|2020-02-10 01:20:00|3596.9|3591.9|3597.3|3592.3|3597.4|3592.4|3594.3|3589.3|0
1581297900000|2020-02-10 01:25:00|3597.4|3592.4|3595.1|3590.1|3598.7|3593.7|3594.6|3589.6|0
1581298200000|2020-02-10 01:30:00|3595|3590|3599.6|3594.6|3599.9|3594.9|3593.9|3588.9|0
1581298500000|2020-02-10 01:35:00|3599.5|3594.5|3602.1|3597.1|3606.9|3601.9|3598.8|3593.8|0
1581298800000|2020-02-10 01:40:00|3601.9|3596.9|3608.7|3603.7|3609.1|3604.1|3601.8|3596.8|0
1581299100000|2020-02-10 01:45:00|3608.9|3603.9|3607.7|3602.7|3610.2|3605.2|3605|3600|0
1581299400000|2020-02-10 01:50:00|3607.6|3602.6|3606|3601|3608.2|3603.2|3604.4|3599.4|0
1581299700000|2020-02-10 01:55:00|3605.9|3600.9|3605|3600|3607|3602|3603.5|3598.5|0
1581300000000|2020-02-10 02:00:00|3605.1|3600.1|3607.2|3602.2|3608.7|3603.7|3604.3|3599.3|0
1581300300000|2020-02-10 02:05:00|3607.3|3602.3|3608|3603|3608.4|3603.4|3604.9|3599.9|0
1581300600000|2020-02-10 02:10:00|3608.1|3603.1|3611.6|3606.6|3611.7|3606.7|3607.9|3602.9|0
1581300900000|2020-02-10 02:15:00|3611.7|3606.7|3611.5|3606.5|3614.1|3609.1|3610.9|3605.9|0
1581301200000|2020-02-10 02:20:00|3611.6|3606.6|3611.5|3606.5|3613.7|3608.7|3610.9|3605.9|0
1581301500000|2020-02-10 02:25:00|3611.6|3606.6|3611.9|3606.9|3613.6|3608.6|3611.6|3606.6|0
1581301800000|2020-02-10 02:30:00|3612.1|3607.1|3617.8|3612.8|3618.1|3613.1|3610.7|3605.7|0
1581302100000|2020-02-10 02:35:00|3617.7|3612.7|3617.4|3612.4|3618|3613|3615.5|3610.5|0
1581302400000|2020-02-10 02:40:00|3617.5|3612.5|3615.7|3610.7|3617.7|3612.7|3615.3|3610.3|0
1581302700000|2020-02-10 02:45:00|3615.6|3610.6|3616|3611|3616.2|3611.2|3614.4|3609.4|0
1581303000000|2020-02-10 02:50:00|3616.1|3611.1|3614.9|3609.9|3616.2|3611.2|3614.6|3609.6|0
1581303300000|2020-02-10 02:55:00|3614.8|3609.8|3614|3609|3615.3|3610.3|3612.4|3607.4|0
1581303600000|2020-02-10 03:00:00|3613.9|3608.9|3614.5|3609.5|3615.7|3610.7|3613.9|3608.9|0
1581303900000|2020-02-10 03:05:00|3614.7|3609.7|3615.5|3610.5|3615.8|3610.8|3614.6|3609.6|0
1581304200000|2020-02-10 03:10:00|3615.6|3610.6|3614.7|3609.7|3615.7|3610.7|3613.3|3608.3|0
1581304500000|2020-02-10 03:15:00|3614.8|3609.8|3611.7|3606.7|3614.9|3609.9|3611.7|3606.7|0
1581304800000|2020-02-10 03:20:00|3611.6|3606.6|3612.4|3607.4|3613|3608|3611|3606|0
1581305100000|2020-02-10 03:25:00|3612.5|3607.5|3612.2|3607.2|3613.1|3608.1|3611.5|3606.5|0
1581305400000|2020-02-10 03:30:00|3612.1|3607.1|3610.8|3605.8|3612.2|3607.2|3610.5|3605.5|0
1581305700000|2020-02-10 03:35:00|3610.9|3605.9|3611.1|3606.1|3611.6|3606.6|3609.8|3604.8|0
1581306000000|2020-02-10 03:40:00|3611.2|3606.2|3611.4|3606.4|3612.7|3607.7|3611.1|3606.1|0
1581306300000|2020-02-10 03:45:00|3611.5|3606.5|3610.8|3605.8|3611.7|3606.7|3610.1|3605.1|0
1581306600000|2020-02-10 03:50:00|3610.7|3605.7|3609.7|3604.7|3610.8|3605.8|3608.4|3603.4|0
1581306900000|2020-02-10 03:55:00|3609.6|3604.6|3608.9|3603.9|3610.2|3605.2|3608.9|3603.9|0
1581307200000|2020-02-10 04:00:00|3609|3604|3610.2|3605.2|3610.5|3605.5|3608.8|3603.8|0
1581307500000|2020-02-10 04:05:00|3610.1|3605.1|3608.9|3603.9|3610.1|3605.1|3608.9|3603.9|0
1581307800000|2020-02-10 04:10:00|3608.8|3603.8|3609.7|3604.7|3609.9|3604.9|3608.6|3603.6|0
1581308100000|2020-02-10 04:15:00|3609.6|3604.6|3609.1|3604.1|3610.9|3605.9|3609.1|3604.1|0
1581308400000|2020-02-10 04:20:00|3608.8|3603.8|3610|3605|3610.1|3605.1|3608.6|3603.6|0
1581308700000|2020-02-10 04:25:00|3610.1|3605.1|3609.7|3604.7|3610.3|3605.3|3609.5|3604.5|0
1581309000000|2020-02-10 04:30:00|3609.8|3604.8|3609.6|3604.6|3610.1|3605.1|3609.3|3604.3|0
1581309300000|2020-02-10 04:35:00|3609.5|3604.5|3611|3606|3611.1|3606.1|3607.6|3602.6|0
1581309600000|2020-02-10 04:40:00|3610.9|3605.9|3612.7|3607.7|3612.7|3607.7|3610.6|3605.6|0
1581309900000|2020-02-10 04:45:00|3612.9|3607.9|3612|3607|3613.3|3608.3|3611|3606|0
1581310200000|2020-02-10 04:50:00|3611.9|3606.9|3607.4|3602.4|3612|3607|3606.9|3601.9|0
1581310500000|2020-02-10 04:55:00|3607.5|3602.5|3605.9|3600.9|3607.5|3602.5|3604.5|3599.5|0
1581310800000|2020-02-10 05:00:00|3605.8|3600.8|3606.8|3601.8|3607.6|3602.6|3605.7|3600.7|0
1581311100000|2020-02-10 05:05:00|3606.7|3601.7|3606.8|3601.8|3607.9|3602.9|3605.5|3600.5|0
1581311400000|2020-02-10 05:10:00|3606.7|3601.7|3606.2|3601.2|3607.9|3602.9|3606.1|3601.1|0
1581311700000|2020-02-10 05:15:00|3606.5|3601.5|3606.8|3601.8|3606.8|3601.8|3605|3600|0
1581312000000|2020-02-10 05:20:00|3607|3602|3609.5|3604.5|3609.8|3604.8|3606.4|3601.4|0
1581312300000|2020-02-10 05:25:00|3609.6|3604.6|3609.7|3604.7|3609.8|3604.8|3608.5|3603.5|0
1581312600000|2020-02-10 05:30:00|3609.8|3604.8|3610.2|3605.2|3610.3|3605.3|3608.5|3603.5|0
1581312900000|2020-02-10 05:35:00|3610.1|3605.1|3611.7|3606.7|3611.9|3606.9|3609.2|3604.2|0
1581313200000|2020-02-10 05:40:00|3611.8|3606.8|3611|3606|3612.1|3607.1|3610.5|3605.5|0
1581313500000|2020-02-10 05:45:00|3610.9|3605.9|3612.4|3607.4|3612.9|3607.9|3610.3|3605.3|0
1581313800000|2020-02-10 05:50:00|3612.3|3607.3|3609.5|3604.5|3612.4|3607.4|3608.7|3603.7|0
1581314100000|2020-02-10 05:55:00|3609.4|3604.4|3611.2|3606.2|3611.4|3606.4|3609.2|3604.2|0
1581314400000|2020-02-10 06:00:00|3611|3606|3610.1|3605.1|3612|3607|3610.1|3605.1|0
1581314700000|2020-02-10 06:05:00|3610.2|3605.2|3609.4|3604.4|3610.6|3605.6|3608.8|3603.8|0
1581315000000|2020-02-10 06:10:00|3609.5|3604.5|3611.6|3606.6|3612.3|3607.3|3609.5|3604.5|0
1581315300000|2020-02-10 06:15:00|3611.5|3606.5|3612.4|3607.4|3612.6|3607.6|3611|3606|0
1581315600000|2020-02-10 06:20:00|3611.8|3606.8|3612.2|3607.2|3612.7|3607.7|3611.4|3606.4|0
1581315900000|2020-02-10 06:25:00|3612.1|3607.1|3611.6|3606.6|3612.8|3607.8|3611|3606|0
1581316200000|2020-02-10 06:30:00|3611.7|3606.7|3611.3|3606.3|3611.8|3606.8|3610.7|3605.7|0
1581316500000|2020-02-10 06:35:00|3611.2|3606.2|3611.7|3606.7|3611.7|3606.7|3611|3606|0
1581316800000|2020-02-10 06:40:00|3611.8|3606.8|3612.3|3607.3|3612.7|3607.7|3611.1|3606.1|0
1581317100000|2020-02-10 06:45:00|3612.4|3607.4|3614.8|3609.8|3615.8|3610.8|3612.1|3607.1|0
1581317400000|2020-02-10 06:50:00|3614.9|3609.9|3614.5|3609.5|3615.3|3610.3|3613.7|3608.7|0
1581317700000|2020-02-10 06:55:00|3614.4|3609.4|3613.5|3608.5|3615.4|3610.4|3613.4|3608.4|0
1581318000000|2020-02-10 07:00:00|3613.9|3608.9|3611.8|3606.8|3615.6|3610.6|3611.3|3606.3|0
1581318300000|2020-02-10 07:05:00|3611.7|3606.7|3610.5|3605.5|3611.8|3606.8|3609|3604|0
1581318600000|2020-02-10 07:10:00|3610.3|3605.3|3608.1|3603.1|3610.4|3605.4|3607.1|3602.1|0
1581318900000|2020-02-10 07:15:00|3608|3603|3609|3604|3609.6|3604.6|3607.6|3602.6|0
1581319200000|2020-02-10 07:20:00|3609.1|3604.1|3611.2|3606.2|3612.5|3607.5|3609.1|3604.1|0
1581319500000|2020-02-10 07:25:00|3611.1|3606.1|3611.3|3606.3|3611.6|3606.6|3610.2|3605.2|0
1581319800000|2020-02-10 07:30:00|3611.2|3606.2|3610.7|3605.7|3613.7|3608.7|3610.3|3605.3|0
1581320100000|2020-02-10 07:35:00|3610.5|3605.5|3614|3609|3614.3|3609.3|3609.2|3604.2|0
1581320400000|2020-02-10 07:40:00|3614.1|3609.1|3612.5|3607.5|3614.7|3609.7|3612.2|3607.2|0
1581320700000|2020-02-10 07:45:00|3612.4|3607.4|3612|3607|3612.8|3607.8|3610.7|3605.7|0
1581321000000|2020-02-10 07:50:00|3612.1|3607.1|3610.5|3605.5|3612.5|3607.5|3609.9|3604.9|0
1581321300000|2020-02-10 07:55:00|3610.4|3605.4|3608.4|3603.4|3610.5|3605.5|3608.1|3603.1|0
1581321600000|2020-02-10 08:00:00|3608.1|3603.1|3609|3604|3610.2|3605.2|3606.4|3601.4|0
1581321900000|2020-02-10 08:05:00|3609.1|3604.1|3610|3605|3611.9|3606.9|3608.6|3603.6|0
1581322200000|2020-02-10 08:10:00|3610.1|3605.1|3612.2|3607.2|3612.5|3607.5|3609.5|3604.5|0
1581322500000|2020-02-10 08:15:00|3612.1|3607.1|3607.9|3602.9|3612.7|3607.7|3607.3|3602.3|0
1581322800000|2020-02-10 08:20:00|3608|3603|3606|3601|3609.3|3604.3|3603.7|3598.7|0
1581323100000|2020-02-10 08:25:00|3605.6|3600.6|3604.7|3599.7|3605.7|3600.7|3602.7|3597.7|0
1581323400000|2020-02-10 08:30:00|3604.8|3599.8|3606|3601|3606.4|3601.4|3603.1|3598.1|0
1581323700000|2020-02-10 08:35:00|3605.9|3600.9|3602.4|3597.4|3606.2|3601.2|3601.5|3596.5|0
1581324000000|2020-02-10 08:40:00|3602.2|3597.2|3600.3|3595.3|3604.6|3599.6|3599.9|3594.9|0
1581324300000|2020-02-10 08:45:00|3600.4|3595.4|3600.1|3595.1|3602|3597|3596.9|3591.9|0
1581324600000|2020-02-10 08:50:00|3600.2|3595.2|3601.6|3596.6|3601.9|3596.9|3598.5|3593.5|0
1581324900000|2020-02-10 08:55:00|3601.5|3596.5|3602.6|3597.6|3602.6|3597.6|3601|3596|0
1581325200000|2020-02-10 09:00:00|3602.4|3597.4|3631.3|3628.3|3631.3|3628.3|3602.4|3597.4|0
1581325500000|2020-02-10 09:05:00|3631.2|3628.2|3633.1|3630.1|3633.1|3630.1|3627.2|3624.2|0
1581325800000|2020-02-10 09:10:00|3633.2|3630.2|3639.1|3636.1|3639.5|3636.5|3630.8|3627.8|0
1581326100000|2020-02-10 09:15:00|3639.3|3636.3|3635.8|3632.8|3643.2|3640.2|3635.6|3632.6|0
1581326400000|2020-02-10 09:20:00|3635.7|3632.7|3636.4|3633.4|3638.8|3635.8|3635.2|3632.2|0
1581326700000|2020-02-10 09:25:00|3636.3|3633.3|3637.2|3634.2|3637.5|3634.5|3632|3629|0
1581327000000|2020-02-10 09:30:00|3637.5|3634.5|3635.7|3632.7|3637.5|3634.5|3635.4|3632.4|0
1581327300000|2020-02-10 09:35:00|3636|3633|3636|3633|3636.7|3633.7|3635.7|3632.7|0
1581327600000|2020-02-10 09:40:00|3636.1|3633.1|3636.5|3633.5|3637.4|3634.4|3636.1|3633.1|0
1581327900000|2020-02-10 09:45:00|3636.4|3633.4|3634.3|3631.3|3636.4|3633.4|3632.5|3629.5|0
1581328200000|2020-02-10 09:50:00|3634.4|3631.4|3637.6|3634.6|3637.8|3634.8|3634.2|3631.2|0
1581328500000|2020-02-10 09:55:00|3637.8|3634.8|3636.8|3633.8|3642.3|3639.3|3636.6|3633.6|0
1581328800000|2020-02-10 10:00:00|3636.6|3633.6|3631.2|3628.2|3637.1|3634.1|3630|3627|0
1581329100000|2020-02-10 10:05:00|3631.1|3628.1|3626.7|3623.7|3631.1|3628.1|3626.2|3623.2|0
1581329400000|2020-02-10 10:10:00|3626.8|3623.8|3631.3|3628.3|3631.4|3628.4|3626.2|3623.2|0
1581329700000|2020-02-10 10:15:00|3631.4|3628.4|3631.6|3628.6|3631.6|3628.6|3629.5|3626.5|0
1581330000000|2020-02-10 10:20:00|3631.5|3628.5|3631.4|3628.4|3632|3629|3630.6|3627.6|0
1581330300000|2020-02-10 10:25:00|3631.5|3628.5|3631.5|3628.5|3632.8|3629.8|3628.2|3625.2|0
1581330600000|2020-02-10 10:30:00|3631.6|3628.6|3627.5|3624.5|3631.6|3628.6|3627.5|3624.5|0
1581330900000|2020-02-10 10:35:00|3627.8|3624.8|3628.1|3625.1|3629.2|3626.2|3627.3|3624.3|0
1581331200000|2020-02-10 10:40:00|3628.3|3625.3|3636.8|3633.8|3638.5|3635.5|3628.3|3625.3|0
1581331500000|2020-02-10 10:45:00|3637.3|3634.3|3636.2|3633.2|3637.5|3634.5|3632.8|3629.8|0
1581331800000|2020-02-10 10:50:00|3636|3633|3635.5|3632.5|3637.4|3634.4|3634.5|3631.5|0
1581332100000|2020-02-10 10:55:00|3635.8|3632.8|3632.9|3629.9|3636.7|3633.7|3631.1|3628.1|0
1581332400000|2020-02-10 11:00:00|3632.8|3629.8|3634.4|3631.4|3634.8|3631.8|3632.6|3629.6|0
1581332700000|2020-02-10 11:05:00|3634.5|3631.5|3633.9|3630.9|3634.8|3631.8|3632.9|3629.9|0
1581333000000|2020-02-10 11:10:00|3633.6|3630.6|3636.9|3633.9|3637.8|3634.8|3633.3|3630.3|0
1581333300000|2020-02-10 11:15:00|3636.7|3633.7|3636.7|3633.7|3637.1|3634.1|3636.3|3633.3|0
1581333600000|2020-02-10 11:20:00|3636.8|3633.8|3640.1|3637.1|3642.1|3639.1|3636.7|3633.7|0
1581333900000|2020-02-10 11:25:00|3640.2|3637.2|3648.1|3645.1|3648.1|3645.1|3639.3|3636.3|0
1581334200000|2020-02-10 11:30:00|3647.7|3644.7|3653|3650|3653|3650|3646.1|3643.1|0
1581334500000|2020-02-10 11:35:00|3652.3|3649.3|3655.6|3652.6|3655.6|3652.6|3652.1|3649.1|0
1581334800000|2020-02-10 11:40:00|3656|3653|3656.1|3653.1|3659.3|3656.3|3655.8|3652.8|0
1581335100000|2020-02-10 11:45:00|3656.4|3653.4|3654.4|3651.4|3656.4|3653.4|3652.3|3649.3|0
1581335400000|2020-02-10 11:50:00|3654.3|3651.3|3652.2|3649.2|3655.1|3652.1|3647.5|3644.5|0
1581335700000|2020-02-10 11:55:00|3652.3|3649.3|3649.9|3646.9|3652.8|3649.8|3649|3646|0
1581336000000|2020-02-10 12:00:00|3640.5|3637.5|3654.3|3651.3|3657.5|3654.5|3640.5|3637.5|0
1581336300000|2020-02-10 12:05:00|3654|3651|3650.1|3647.1|3654|3651|3648.3|3645.3|0
1581336600000|2020-02-10 12:10:00|3650|3647|3647.4|3644.4|3650.6|3647.6|3644.7|3641.7|0
1581336900000|2020-02-10 12:15:00|3647.5|3644.5|3647.2|3644.2|3648.2|3645.2|3645.8|3642.8|0
1581337200000|2020-02-10 12:20:00|3647|3644|3646|3643|3648.8|3645.8|3644.9|3641.9|0
1581337500000|2020-02-10 12:25:00|3646.2|3643.2|3645.1|3642.1|3647.4|3644.4|3644.1|3641.1|0
1581337800000|2020-02-10 12:30:00|3644.7|3641.7|3646.8|3643.8|3648.7|3645.7|3644.3|3641.3|0
1581338100000|2020-02-10 12:35:00|3646.9|3643.9|3645.5|3642.5|3647.3|3644.3|3644.8|3641.8|0
1581338400000|2020-02-10 12:40:00|3645.4|3642.4|3641.1|3638.1|3645.9|3642.9|3638.3|3635.3|0
1581338700000|2020-02-10 12:45:00|3641.2|3638.2|3644.4|3641.4|3645.4|3642.4|3641.2|3638.2|0
1581339000000|2020-02-10 12:50:00|3644.2|3641.2|3642.4|3639.4|3645.3|3642.3|3642.2|3639.2|0
1581339300000|2020-02-10 12:55:00|3642.1|3639.1|3640.2|3637.2|3642.5|3639.5|3639.4|3636.4|0
1581339600000|2020-02-10 13:00:00|3640.4|3637.4|3639.1|3636.1|3641.3|3638.3|3635.5|3632.5|0
1581339900000|2020-02-10 13:05:00|3639.2|3636.2|3632.4|3629.4|3639.7|3636.7|3632.4|3629.4|0
1581340200000|2020-02-10 13:10:00|3632.3|3629.3|3631.7|3628.7|3634.9|3631.9|3631.5|3628.5|0
1581340500000|2020-02-10 13:15:00|3632|3629|3630|3627|3632.9|3629.9|3628.9|3625.9|0
1581340800000|2020-02-10 13:20:00|3629.3|3626.3|3637.4|3634.4|3638.8|3635.8|3628.6|3625.6|0
1581341100000|2020-02-10 13:25:00|3637.3|3634.3|3640.4|3637.4|3642.2|3639.2|3637.3|3634.3|0
1581341400000|2020-02-10 13:30:00|3640.3|3637.3|3635.2|3632.2|3641.3|3638.3|3634.4|3631.4|0
1581341700000|2020-02-10 13:35:00|3635.4|3632.4|3634.1|3631.1|3636.5|3633.5|3633.2|3630.2|0
1581342000000|2020-02-10 13:40:00|3634|3631|3636.2|3633.2|3636.4|3633.4|3633.9|3630.9|0
1581342300000|2020-02-10 13:45:00|3636.4|3633.4|3638.4|3635.4|3639.3|3636.3|3636.2|3633.2|0
1581342600000|2020-02-10 13:50:00|3638.5|3635.5|3633.8|3630.8|3638.5|3635.5|3633.8|3630.8|0
1581342900000|2020-02-10 13:55:00|3633.5|3630.5|3634|3631|3635.3|3632.3|3632.3|3629.3|0
1581343200000|2020-02-10 14:00:00|3634.2|3631.2|3633.7|3630.7|3637|3634|3633.7|3630.7|0
1581343500000|2020-02-10 14:05:00|3633.4|3630.4|3629.6|3626.6|3633.4|3630.4|3629.5|3626.5|0
1581343800000|2020-02-10 14:10:00|3630|3627|3624.7|3621.7|3631.2|3628.2|3624.7|3621.7|0
1581344100000|2020-02-10 14:15:00|3624.5|3621.5|3624.6|3621.6|3627.1|3624.1|3621.9|3618.9|0
1581344400000|2020-02-10 14:20:00|3624.8|3621.8|3623.5|3620.5|3625.6|3622.6|3623.1|3620.1|0
1581344700000|2020-02-10 14:25:00|3623.6|3620.6|3623.7|3620.7|3627.4|3624.4|3623|3620|0
1581345000000|2020-02-10 14:30:00|3623.4|3620.4|3642|3640.2|3642|3640.2|3618.2|3616.4|0
1581345300000|2020-02-10 14:35:00|3642.6|3640.8|3651.4|3649.6|3656|3654.2|3641.5|3639.7|0
1581345600000|2020-02-10 14:40:00|3651.1|3649.3|3654.8|3653|3656|3654.2|3646.9|3645.1|0
1581345900000|2020-02-10 14:45:00|3654.6|3652.8|3640.7|3638.9|3655.9|3654.1|3638|3636.2|0
1581346200000|2020-02-10 14:50:00|3640.8|3639|3646.4|3644.6|3646.4|3644.6|3630.5|3628.7|0
1581346500000|2020-02-10 14:55:00|3646.8|3645|3645.7|3643.9|3648.3|3646.5|3639.7|3637.9|0
1581346800000|2020-02-10 15:00:00|3646.2|3644.4|3640.9|3639.1|3649.4|3647.6|3640.9|3639.1|0
1581347100000|2020-02-10 15:05:00|3641.1|3639.3|3646.4|3644.6|3648.2|3646.4|3640.8|3639|0
1581347400000|2020-02-10 15:10:00|3646.6|3644.8|3635.4|3633.6|3647|3645.2|3634.6|3632.8|0
1581347700000|2020-02-10 15:15:00|3635.9|3634.1|3650.6|3648.8|3650.8|3649|3635.9|3634.1|0
1581348000000|2020-02-10 15:20:00|3650.7|3648.9|3643.8|3642|3651.4|3649.6|3643.6|3641.8|0
1581348300000|2020-02-10 15:25:00|3643.9|3642.1|3644.3|3642.5|3644.5|3642.7|3640.7|3638.9|0
1581348600000|2020-02-10 15:30:00|3644.5|3642.7|3642.7|3640.9|3645.1|3643.3|3639.4|3637.6|0
1581348900000|2020-02-10 15:35:00|3642.8|3641|3642.6|3640.8|3646.1|3644.3|3641.6|3639.8|0
1581349200000|2020-02-10 15:40:00|3642.7|3640.9|3630.1|3628.3|3642.9|3641.1|3628.7|3626.9|0
1581349500000|2020-02-10 15:45:00|3630.2|3628.4|3629.3|3627.5|3631.5|3629.7|3625.5|3623.7|0
1581349800000|2020-02-10 15:50:00|3629.5|3627.7|3625|3623.2|3630|3628.2|3618.9|3617.1|0
1581350100000|2020-02-10 15:55:00|3624.9|3623.1|3622.7|3620.9|3626.1|3624.3|3621|3619.2|0
1581350400000|2020-02-10 16:00:00|3622.8|3621|3618.7|3616.9|3623.1|3621.3|3615.7|3613.9|0
1581350700000|2020-02-10 16:05:00|3619.1|3617.3|3620.4|3618.6|3625.8|3624|3619.1|3617.3|0
1581351000000|2020-02-10 16:10:00|3620.7|3618.9|3613.7|3611.9|3621.3|3619.5|3611.9|3610.1|0
1581351300000|2020-02-10 16:15:00|3613.6|3611.8|3615.8|3614|3616.3|3614.5|3612.2|3610.4|0
1581351600000|2020-02-10 16:20:00|3615.9|3614.1|3623|3621.2|3623|3621.2|3615.4|3613.6|0
1581351900000|2020-02-10 16:25:00|3623.2|3621.4|3626.6|3624.8|3626.8|3625|3622|3620.2|0
1581352200000|2020-02-10 16:30:00|3626.7|3624.9|3628.9|3627.1|3631.9|3630.1|3626.5|3624.7|0
1581352500000|2020-02-10 16:35:00|3629|3627.2|3631.6|3629.8|3632.9|3631.1|3626.3|3624.5|0
1581352800000|2020-02-10 16:40:00|3631.7|3629.9|3627.1|3625.3|3633.2|3631.4|3627.1|3625.3|0
1581353100000|2020-02-10 16:45:00|3627.8|3626|3633.9|3632.1|3636.3|3634.5|3626.2|3624.4|0
1581353400000|2020-02-10 16:50:00|3633.8|3632|3629.5|3627.7|3634.1|3632.3|3629.5|3627.7|0
1581353700000|2020-02-10 16:55:00|3629.6|3627.8|3630.3|3628.5|3631.4|3629.6|3628.1|3626.3|0
1581354000000|2020-02-10 17:00:00|3630.4|3628.6|3626.4|3624.6|3631.7|3629.9|3625.7|3623.9|0
1581354300000|2020-02-10 17:05:00|3626.3|3624.5|3624.7|3622.9|3628|3626.2|3623.7|3621.9|0
1581354600000|2020-02-10 17:10:00|3624.9|3623.1|3625.3|3623.5|3626.8|3625|3623.8|3622|0
1581354900000|2020-02-10 17:15:00|3625.1|3623.3|3623|3621.2|3626.8|3625|3621.6|3619.8|0
1581355200000|2020-02-10 17:20:00|3622.9|3621.1|3619.7|3617.9|3623.6|3621.8|3619.6|3617.8|0
1581355500000|2020-02-10 17:25:00|3619.6|3617.8|3619.4|3617.6|3620.9|3619.1|3618.3|3616.5|0
1581355800000|2020-02-10 17:30:00|3619.3|3617.5|3618.4|3616.6|3621.4|3619.6|3618.4|3616.6|0
1581356100000|2020-02-10 17:35:00|3618|3616.2|3622.9|3621.1|3623.5|3621.7|3617.9|3616.1|0
1581356400000|2020-02-10 17:40:00|3623|3621.2|3623.6|3621.8|3626.5|3624.7|3622.8|3621|0
1581356700000|2020-02-10 17:45:00|3623.5|3621.7|3620.6|3618.8|3623.8|3622|3619.8|3618|0
1581357000000|2020-02-10 17:50:00|3620.7|3618.9|3622.1|3620.3|3622.7|3620.9|3618.7|3616.9|0
1581357300000|2020-02-10 17:55:00|3622.5|3620.7|3622.3|3620.5|3623.5|3621.7|3621.9|3620.1|0
1581357600000|2020-02-10 18:00:00|3622.4|3620.6|3623.3|3621.5|3623.4|3621.6|3620.1|3618.3|0
1581357900000|2020-02-10 18:05:00|3622.9|3621.1|3623.6|3621.8|3623.9|3622.1|3621.2|3619.4|0
1581358200000|2020-02-10 18:10:00|3623.7|3621.9|3625.1|3623.3|3625.3|3623.5|3622.3|3620.5|0
1581358500000|2020-02-10 18:15:00|3625.2|3623.4|3625|3623.2|3627.1|3625.3|3624.8|3623|0
1581358800000|2020-02-10 18:20:00|3624.9|3623.1|3628.5|3626.7|3629.1|3627.3|3624.7|3622.9|0
1581359100000|2020-02-10 18:25:00|3628.3|3626.5|3628.5|3626.7|3631.2|3629.4|3627.7|3625.9|0
1581359400000|2020-02-10 18:30:00|3628.7|3626.9|3631|3629.2|3632.7|3630.9|3628.7|3626.9|0
1581359700000|2020-02-10 18:35:00|3630.9|3629.1|3629.4|3627.6|3631.2|3629.4|3629|3627.2|0
1581360000000|2020-02-10 18:40:00|3629.5|3627.7|3628.6|3626.8|3630.7|3628.9|3627.6|3625.8|0
1581360300000|2020-02-10 18:45:00|3628.4|3626.6|3628.9|3627.1|3629.6|3627.8|3624.8|3623|0
1581360600000|2020-02-10 18:50:00|3629|3627.2|3628.7|3626.9|3631.5|3629.7|3628.7|3626.9|0
1581360900000|2020-02-10 18:55:00|3628.5|3626.7|3627.9|3626.1|3630.4|3628.6|3627.9|3626.1|0
1581361200000|2020-02-10 19:00:00|3627.8|3626|3628.8|3627|3629.4|3627.6|3626.3|3624.5|0
1581361500000|2020-02-10 19:05:00|3628.9|3627.1|3630.4|3628.6|3633.1|3631.3|3628.8|3627|0
1581361800000|2020-02-10 19:10:00|3630.3|3628.5|3631|3629.2|3632.6|3630.8|3629.8|3628|0
1581362100000|2020-02-10 19:15:00|3631.5|3629.7|3636.3|3634.5|3638|3636.2|3631.4|3629.6|0
1581362400000|2020-02-10 19:20:00|3636.4|3634.6|3640.4|3638.6|3640.9|3639.1|3636.3|3634.5|0
1581362700000|2020-02-10 19:25:00|3640.5|3638.7|3641.3|3639.5|3642.2|3640.4|3637.1|3635.3|0
1581363000000|2020-02-10 19:30:00|3641.6|3639.8|3639.3|3637.5|3641.8|3640|3637|3635.2|0
1581363300000|2020-02-10 19:35:00|3639.4|3637.6|3634.5|3632.7|3639.4|3637.6|3632.7|3630.9|0
1581363600000|2020-02-10 19:40:00|3634.4|3632.6|3636.7|3634.9|3638.2|3636.4|3634.3|3632.5|0
1581363900000|2020-02-10 19:45:00|3637|3635.2|3641.1|3639.3|3641.4|3639.6|3636.6|3634.8|0
1581364200000|2020-02-10 19:50:00|3641.2|3639.4|3642.9|3641.1|3643.3|3641.5|3639.4|3637.6|0
1581364500000|2020-02-10 19:55:00|3642.8|3641|3644.6|3642.8|3645.2|3643.4|3641.8|3640|0
1581364800000|2020-02-10 20:00:00|3644.7|3642.9|3647.1|3645.3|3648.4|3646.6|3643.8|3642|0
1581365100000|2020-02-10 20:05:00|3647.2|3645.4|3646.6|3644.8|3647.5|3645.7|3643.5|3641.7|0
1581365400000|2020-02-10 20:10:00|3646.5|3644.7|3645.4|3643.6|3651.9|3650.1|3645.3|3643.5|0
1581365700000|2020-02-10 20:15:00|3645.5|3643.7|3647.3|3645.5|3647.6|3645.8|3645|3643.2|0
1581366000000|2020-02-10 20:20:00|3647.4|3645.6|3649.2|3647.4|3651.2|3649.4|3647.1|3645.3|0
1581366300000|2020-02-10 20:25:00|3649.5|3647.7|3649.5|3647.7|3650.1|3648.3|3647.3|3645.5|0
1581366600000|2020-02-10 20:30:00|3649.7|3647.9|3642.5|3640.7|3650.1|3648.3|3640.3|3638.5|0
1581366900000|2020-02-10 20:35:00|3642.1|3640.3|3642.6|3640.8|3643.6|3641.8|3639.4|3637.6|0
1581367200000|2020-02-10 20:40:00|3642.5|3640.7|3639.4|3637.6|3645.4|3643.6|3638.8|3637|0
1581367500000|2020-02-10 20:45:00|3639.2|3637.4|3637.3|3635.5|3640.4|3638.6|3636.1|3634.3|0
1581367800000|2020-02-10 20:50:00|3636.6|3634.8|3640.8|3639|3641.4|3639.6|3634.1|3632.3|0
1581368100000|2020-02-10 20:55:00|3640.9|3639.1|3646.2|3644.4|3646.2|3644.4|3639.9|3638.1|0
1581368400000|2020-02-10 21:00:00|3647|3645.2|3644.8|3641.8|3647.6|3645.2|3644.2|3641.2|0
1581368700000|2020-02-10 21:05:00|3645.3|3642.3|3645.9|3642.9|3647|3644|3644.8|3641.8|0
1581369000000|2020-02-10 21:10:00|3645.8|3642.8|3645.9|3642.9|3646.3|3643.3|3645.6|3642.6|0
1581369300000|2020-02-10 21:15:00|3645.8|3642.8|3645.2|3642.2|3646|3643|3645.2|3642.2|0
1581369600000|2020-02-10 21:20:00|3645.3|3642.3|3645.6|3642.6|3645.8|3642.8|3645.1|3642.1|0
1581369900000|2020-02-10 21:25:00|3645.7|3642.7|3647.5|3644.5|3648.1|3645.1|3645.7|3642.7|0
1581370200000|2020-02-10 21:30:00|3647.4|3644.4|3647.3|3644.3|3647.7|3644.7|3646.7|3643.7|0
1581370500000|2020-02-10 21:35:00|3647.2|3644.2|3647.9|3644.9|3648.6|3645.6|3647.2|3644.2|0
1581370800000|2020-02-10 21:40:00|3648|3645|3648.1|3645.1|3648.5|3645.5|3647.9|3644.9|0
1581371100000|2020-02-10 21:45:00|3648|3645|3648.3|3645.3|3648.6|3645.6|3648|3645|0
1581371400000|2020-02-10 21:50:00|3648.2|3645.2|3648|3645|3648.3|3645.3|3647.9|3644.9|0
1581371700000|2020-02-10 21:55:00|3648.1|3645.1|3648.5|3645.5|3648.5|3645.5|3647.3|3644.3|0
1581372000000|2020-02-10 22:00:00|3648.2|3645.2|3648.7|3645.7|3648.7|3645.7|3648.1|3645.1|0
1581372300000|2020-02-10 22:05:00|3648.6|3645.6|3648|3645|3648.9|3645.9|3647.9|3644.9|0
1581372600000|2020-02-10 22:10:00|3647.9|3644.9|3647.9|3644.9|3648|3645|3647.7|3644.7|0
1581372900000|2020-02-10 22:15:00|3648|3645|3648.3|3645.3|3648.4|3645.4|3647.8|3644.8|0
1581373200000|2020-02-10 22:20:00|3648.1|3645.1|3648.1|3645.1|3648.4|3645.4|3648|3645|0
1581373500000|2020-02-10 22:25:00|3648|3645|3647.6|3644.6|3648.2|3645.2|3647.6|3644.6|0
1581373800000|2020-02-10 22:30:00|3647.7|3644.7|3646.9|3643.9|3647.8|3644.8|3646.8|3643.8|0
1581374100000|2020-02-10 22:35:00|3646.8|3643.8|3647.1|3644.1|3647.5|3644.5|3646.7|3643.7|0
1581374400000|2020-02-10 22:40:00|3647.2|3644.2|3646.5|3643.5|3647.2|3644.2|3646.5|3643.5|0
1581374700000|2020-02-10 22:45:00|3646.6|3643.6|3646.5|3643.5|3646.8|3643.8|3646.1|3643.1|0
1581375000000|2020-02-10 22:50:00|3646.3|3643.3|3646.1|3643.1|3646.5|3643.5|3646.1|3643.1|0
1581375300000|2020-02-10 22:55:00|3646.3|3643.3|3646.5|3643.5|3646.7|3643.7|3646.1|3643.1|0
1581375600000|2020-02-10 23:00:00|3646.3|3643.3|3647|3644|3647.1|3644.1|3646.1|3643.1|0
1581375900000|2020-02-10 23:05:00|3647.2|3644.2|3646.2|3643.2|3647.3|3644.3|3646.2|3643.2|0
1581376200000|2020-02-10 23:10:00|3646|3643|3646.2|3643.2|3646.5|3643.5|3645.9|3642.9|0
1581376500000|2020-02-10 23:15:00|3646.1|3643.1|3646.1|3643.1|3646.2|3643.2|3646.1|3643.1|0
1581376800000|2020-02-10 23:20:00|3646.3|3643.3|3646.2|3643.2|3646.3|3643.3|3645.8|3642.8|0
1581377100000|2020-02-10 23:25:00|3646.3|3643.3|3646.6|3643.6|3646.7|3643.7|3646.2|3643.2|0
1581377400000|2020-02-10 23:30:00|3646.7|3643.7|3646.9|3643.9|3647.1|3644.1|3646.6|3643.6|0
1581377700000|2020-02-10 23:35:00|3647|3644|3647.2|3644.2|3647.5|3644.5|3647|3644|0
1581378000000|2020-02-10 23:40:00|3647.3|3644.3|3647.6|3644.6|3647.6|3644.6|3647.1|3644.1|0
1581378300000|2020-02-10 23:45:00|3647.5|3644.5|3647.6|3644.6|3647.6|3644.6|3647.1|3644.1|0
1581378600000|2020-02-10 23:50:00|3647.5|3644.5|3647.9|3644.9|3647.9|3644.9|3647.4|3644.4|0
1581378900000|2020-02-10 23:55:00|3647.8|3644.8|3648|3645|3648.1|3645.1|3647.6|3644.6|0
1581379200000|2020-02-11 00:00:00|3647.9|3644.9|3648|3645|3648.2|3645.2|3647.7|3644.7|0
1581379500000|2020-02-11 00:05:00|3647.9|3644.9|3648.4|3645.4|3648.5|3645.5|3647.9|3644.9|0
1581379800000|2020-02-11 00:10:00|3648.5|3645.5|3647.7|3644.7|3648.6|3645.6|3647.7|3644.7|0
1581380100000|2020-02-11 00:15:00|3647.8|3644.8|3648.4|3645.4|3648.4|3645.4|3647.8|3644.8|0
1581380400000|2020-02-11 00:20:00|3648.5|3645.5|3649.4|3646.4|3649.7|3646.7|3648.4|3645.4|0
1581380700000|2020-02-11 00:25:00|3649.5|3646.5|3650|3647|3650.7|3647.7|3649.4|3646.4|0
1581381000000|2020-02-11 00:30:00|3650.2|3647.2|3651|3648|3651.3|3648.3|3650|3647|0
1581381300000|2020-02-11 00:35:00|3651.1|3648.1|3651.7|3648.7|3651.7|3648.7|3650.9|3647.9|0
1581381600000|2020-02-11 00:40:00|3651.8|3648.8|3653.5|3650.5|3653.7|3650.7|3651.7|3648.7|0
1581381900000|2020-02-11 00:45:00|3653.4|3650.4|3654.5|3651.5|3654.5|3651.5|3653.3|3650.3|0
1581382200000|2020-02-11 00:50:00|3654.4|3651.4|3655.7|3652.7|3655.9|3652.9|3654.2|3651.2|0
1581382500000|2020-02-11 00:55:00|3655.8|3652.8|3656.4|3651.4|3656.4|3653.2|3655.4|3651.4|0
1581382800000|2020-02-11 01:00:00|3656.6|3651.6|3658.1|3653.1|3658.8|3653.8|3655.8|3650.8|0
1581383100000|2020-02-11 01:05:00|3658|3653|3658|3653|3658.3|3653.3|3656.8|3651.8|0
1581383400000|2020-02-11 01:10:00|3658.1|3653.1|3658.3|3653.3|3658.6|3653.6|3657.6|3652.6|0
1581383700000|2020-02-11 01:15:00|3658.4|3653.4|3663.6|3658.6|3664|3659|3658.4|3653.4|0
1581384000000|2020-02-11 01:20:00|3663.7|3658.7|3662.1|3657.1|3664|3659|3661.9|3656.9|0
1581384300000|2020-02-11 01:25:00|3662.2|3657.2|3662.5|3657.5|3662.7|3657.7|3661.8|3656.8|0
1581384600000|2020-02-11 01:30:00|3662.6|3657.6|3662.5|3657.5|3663.7|3658.7|3662.1|3657.1|0
1581384900000|2020-02-11 01:35:00|3662.6|3657.6|3663.8|3658.8|3664.1|3659.1|3662.2|3657.2|0
1581385200000|2020-02-11 01:40:00|3663.7|3658.7|3663.8|3658.8|3665.1|3660.1|3662.7|3657.7|0
1581385500000|2020-02-11 01:45:00|3663.7|3658.7|3666|3661|3666.8|3661.8|3663.6|3658.6|0
1581385800000|2020-02-11 01:50:00|3665.9|3660.9|3666.7|3661.7|3667.5|3662.5|3665.9|3660.9|0
1581386100000|2020-02-11 01:55:00|3666.8|3661.8|3666.8|3661.8|3667.5|3662.5|3666|3661|0
1581386400000|2020-02-11 02:00:00|3666.7|3661.7|3666.9|3661.9|3667.4|3662.4|3666.2|3661.2|0
1581386700000|2020-02-11 02:05:00|3667.1|3662.1|3667.3|3662.3|3667.9|3662.9|3666.3|3661.3|0
1581387000000|2020-02-11 02:10:00|3667.4|3662.4|3667.4|3662.4|3668.6|3663.6|3666.6|3661.6|0
1581387300000|2020-02-11 02:15:00|3667.5|3662.5|3668.4|3663.4|3668.7|3663.7|3666.8|3661.8|0
1581387600000|2020-02-11 02:20:00|3668.5|3663.5|3670.4|3665.4|3670.4|3665.4|3668.4|3663.4|0
1581387900000|2020-02-11 02:25:00|3670.3|3665.3|3669.4|3664.4|3670.5|3665.5|3669.3|3664.3|0
1581388200000|2020-02-11 02:30:00|3669.5|3664.5|3670.8|3665.8|3671.1|3666.1|3669.5|3664.5|0
1581388500000|2020-02-11 02:35:00|3670.9|3665.9|3669.5|3664.5|3670.9|3665.9|3669.4|3664.4|0
1581388800000|2020-02-11 02:40:00|3669.9|3664.9|3669.9|3664.9|3670.9|3665.9|3669.8|3664.8|0
1581389100000|2020-02-11 02:45:00|3670.1|3665.1|3668.1|3663.1|3670.1|3665.1|3668|3663|0
1581389400000|2020-02-11 02:50:00|3668|3663|3667.4|3662.4|3668.2|3663.2|3667|3662|0
1581389700000|2020-02-11 02:55:00|3667.3|3662.3|3666.9|3661.9|3667.6|3662.6|3666.9|3661.9|0
1581390000000|2020-02-11 03:00:00|3666.7|3661.7|3667.4|3662.4|3667.8|3662.8|3666.1|3661.1|0
1581390300000|2020-02-11 03:05:00|3667.3|3662.3|3667.8|3662.8|3667.8|3662.8|3666.7|3661.7|0
1581390600000|2020-02-11 03:10:00|3667.7|3662.7|3668.2|3663.2|3668.4|3663.4|3667.5|3662.5|0
1581390900000|2020-02-11 03:15:00|3668.3|3663.3|3666.1|3661.1|3668.3|3663.3|3665|3660|0
1581391200000|2020-02-11 03:20:00|3666|3661|3666.6|3661.6|3666.7|3661.7|3665.5|3660.5|0
1581391500000|2020-02-11 03:25:00|3666.7|3661.7|3665.9|3660.9|3666.8|3661.8|3665.6|3660.6|0
1581391800000|2020-02-11 03:30:00|3666|3661|3665.5|3660.5|3666.3|3661.3|3665.1|3660.1|0
1581392100000|2020-02-11 03:35:00|3665.6|3660.6|3666.5|3661.5|3666.5|3661.5|3665.4|3660.4|0
1581392400000|2020-02-11 03:40:00|3666.4|3661.4|3666.5|3661.5|3666.9|3661.9|3666.4|3661.4|0
1581392700000|2020-02-11 03:45:00|3666.4|3661.4|3666.2|3661.2|3666.7|3661.7|3666.2|3661.2|0
1581393000000|2020-02-11 03:50:00|3666.3|3661.3|3667.4|3662.4|3667.8|3662.8|3666.2|3661.2|0
1581393300000|2020-02-11 03:55:00|3667.5|3662.5|3667.2|3662.2|3668|3663|3667.1|3662.1|0
1581393600000|2020-02-11 04:00:00|3667.1|3662.1|3666.1|3661.1|3667.1|3662.1|3665.8|3660.8|0
1581393900000|2020-02-11 04:05:00|3666.2|3661.2|3666.1|3661.1|3666.3|3661.3|3665.8|3660.8|0
1581394200000|2020-02-11 04:10:00|3666|3661|3665.7|3660.7|3666.1|3661.1|3665.4|3660.4|0
1581394500000|2020-02-11 04:15:00|3665.8|3660.8|3665.7|3660.7|3665.9|3660.9|3665.3|3660.3|0
1581394800000|2020-02-11 04:20:00|3665.6|3660.6|3665.5|3660.5|3665.8|3660.8|3665.4|3660.4|0
1581395100000|2020-02-11 04:25:00|3665.6|3660.6|3665.2|3660.2|3665.8|3660.8|3665|3660|0
1581395400000|2020-02-11 04:30:00|3665.3|3660.3|3665.5|3660.5|3665.9|3660.9|3665.2|3660.2|0
1581395700000|2020-02-11 04:35:00|3665.6|3660.6|3665.6|3660.6|3665.7|3660.7|3665.4|3660.4|0
1581396000000|2020-02-11 04:40:00|3665.5|3660.5|3666.5|3661.5|3666.8|3661.8|3665.5|3660.5|0
1581396300000|2020-02-11 04:45:00|3666.6|3661.6|3666.9|3661.9|3667|3662|3666.5|3661.5|0
1581396600000|2020-02-11 04:50:00|3667|3662|3667.5|3662.5|3667.8|3662.8|3667|3662|0
1581396900000|2020-02-11 04:55:00|3667.4|3662.4|3667|3662|3667.4|3662.4|3667|3662|0
1581397200000|2020-02-11 05:00:00|3666.9|3661.9|3666.8|3661.8|3667.1|3662.1|3666.3|3661.3|0
1581397500000|2020-02-11 05:05:00|3666.7|3661.7|3666.1|3661.1|3666.8|3661.8|3665.4|3660.4|0
1581397800000|2020-02-11 05:10:00|3666|3661|3666.2|3661.2|3666.5|3661.5|3665.8|3660.8|0
1581398100000|2020-02-11 05:15:00|3666.3|3661.3|3667.1|3662.1|3667.2|3662.2|3666.1|3661.1|0
1581398400000|2020-02-11 05:20:00|3667.2|3662.2|3667|3662|3667.3|3662.3|3666.8|3661.8|0
1581398700000|2020-02-11 05:25:00|3667.1|3662.1|3668.2|3663.2|3668.3|3663.3|3666.7|3661.7|0
1581399000000|2020-02-11 05:30:00|3668.1|3663.1|3669.3|3664.3|3669.6|3664.6|3668.1|3663.1|0
1581399300000|2020-02-11 05:35:00|3669.2|3664.2|3669|3664|3669.6|3664.6|3668.9|3663.9|0
1581399600000|2020-02-11 05:40:00|3669.1|3664.1|3668.2|3663.2|3669.2|3664.2|3667.7|3662.7|0
1581399900000|2020-02-11 05:45:00|3668.1|3663.1|3669|3664|3669.5|3664.5|3668.1|3663.1|0
1581400200000|2020-02-11 05:50:00|3669.1|3664.1|3669.3|3664.3|3669.6|3664.6|3668.6|3663.6|0
1581400500000|2020-02-11 05:55:00|3669.4|3664.4|3668.8|3663.8|3670.1|3665.1|3668.5|3663.5|0
1581400800000|2020-02-11 06:00:00|3668.7|3663.7|3669|3664|3669.8|3664.8|3668.7|3663.7|0
1581401100000|2020-02-11 06:05:00|3668.9|3663.9|3668.6|3663.6|3669|3664|3668.6|3663.6|0
1581401400000|2020-02-11 06:10:00|3668.5|3663.5|3667.6|3662.6|3668.9|3663.9|3667.6|3662.6|0
1581401700000|2020-02-11 06:15:00|3667.5|3662.5|3666.7|3661.7|3667.5|3662.5|3666|3661|0
1581402000000|2020-02-11 06:20:00|3667.7|3662.7|3666.8|3661.8|3668|3663|3666.7|3661.7|0
1581402300000|2020-02-11 06:25:00|3666.9|3661.9|3667.1|3662.1|3667.6|3662.6|3666.8|3661.8|0
1581402600000|2020-02-11 06:30:00|3667|3662|3667.5|3662.5|3668.3|3663.3|3667|3662|0
1581402900000|2020-02-11 06:35:00|3667.4|3662.4|3667.6|3662.6|3667.9|3662.9|3667.1|3662.1|0
1581403200000|2020-02-11 06:40:00|3667.5|3662.5|3666.7|3661.7|3667.7|3662.7|3666.3|3661.3|0
1581403500000|2020-02-11 06:45:00|3666.6|3661.6|3666.5|3661.5|3666.8|3661.8|3665.8|3660.8|0
1581403800000|2020-02-11 06:50:00|3666.6|3661.6|3667.1|3662.1|3667.5|3662.5|3666.6|3661.6|0
1581404100000|2020-02-11 06:55:00|3667.2|3662.2|3666.9|3661.9|3667.2|3662.2|3666.6|3661.6|0
1581404400000|2020-02-11 07:00:00|3666.6|3661.6|3665.2|3660.2|3666.7|3661.7|3664.7|3659.7|0
1581404700000|2020-02-11 07:05:00|3665.3|3660.3|3665.7|3660.7|3665.8|3660.8|3664.4|3659.4|0
1581405000000|2020-02-11 07:10:00|3665.8|3660.8|3665.3|3660.3|3665.8|3660.8|3664.8|3659.8|0
1581405300000|2020-02-11 07:15:00|3665.2|3660.2|3663.5|3658.5|3665.3|3660.3|3663|3658|0
1581405600000|2020-02-11 07:20:00|3663.4|3658.4|3664.1|3659.1|3664.1|3659.1|3663.1|3658.1|0
1581405900000|2020-02-11 07:25:00|3664|3659|3664.3|3659.3|3665|3660|3663.9|3658.9|0
1581406200000|2020-02-11 07:30:00|3664.4|3659.4|3663.8|3658.8|3665|3660|3663.4|3658.4|0
1581406500000|2020-02-11 07:35:00|3663.7|3658.7|3661.6|3656.6|3663.8|3658.8|3661.1|3656.1|0
1581406800000|2020-02-11 07:40:00|3661.5|3656.5|3662.4|3657.4|3662.9|3657.9|3661.5|3656.5|0
1581407100000|2020-02-11 07:45:00|3662.5|3657.5|3663.7|3658.7|3664|3659|3662.2|3657.2|0
1581407400000|2020-02-11 07:50:00|3663.8|3658.8|3664.3|3659.3|3665.2|3660.2|3663.5|3658.5|0
1581407700000|2020-02-11 07:55:00|3664.2|3659.2|3663.7|3658.7|3664.4|3659.4|3663.2|3658.2|0
1581408000000|2020-02-11 08:00:00|3663.5|3658.5|3663.3|3658.3|3665.2|3660.2|3662.5|3657.5|0
1581408300000|2020-02-11 08:05:00|3663.1|3658.1|3664.4|3659.4|3665.1|3660.1|3661.3|3656.3|0
1581408600000|2020-02-11 08:10:00|3664.5|3659.5|3663|3658|3665.4|3660.4|3662.8|3657.8|0
1581408900000|2020-02-11 08:15:00|3663.1|3658.1|3663.5|3658.5|3665.2|3660.2|3662.8|3657.8|0
1581409200000|2020-02-11 08:20:00|3663.3|3658.3|3664.3|3659.3|3665.6|3660.6|3663.2|3658.2|0
1581409500000|2020-02-11 08:25:00|3664.2|3659.2|3664.2|3659.2|3664.3|3659.3|3662.9|3657.9|0
1581409800000|2020-02-11 08:30:00|3664.1|3659.1|3665.7|3660.7|3665.7|3660.7|3663.6|3658.6|0
1581410100000|2020-02-11 08:35:00|3665.6|3660.6|3664.9|3659.9|3666.2|3661.2|3664.4|3659.4|0
1581410400000|2020-02-11 08:40:00|3664.8|3659.8|3663.4|3658.4|3665.4|3660.4|3662.9|3657.9|0
1581410700000|2020-02-11 08:45:00|3663.3|3658.3|3661.6|3656.6|3663.6|3658.6|3660.5|3655.5|0
1581411000000|2020-02-11 08:50:00|3661.5|3656.5|3663.5|3658.5|3664.1|3659.1|3661.3|3656.3|0
1581411300000|2020-02-11 08:55:00|3663.4|3658.4|3662.8|3657.8|3663.6|3658.6|3662.4|3657.4|0
1581411600000|2020-02-11 09:00:00|3663.1|3658.1|3672.2|3669.2|3675.1|3672.1|3661|3656|0
1581411900000|2020-02-11 09:05:00|3671.1|3668.1|3670.4|3667.4|3671.3|3668.3|3669.9|3666.9|0
1581412200000|2020-02-11 09:10:00|3670.5|3667.5|3667|3664|3670.6|3667.6|3667|3664|0
1581412500000|2020-02-11 09:15:00|3667.7|3664.7|3666.6|3663.6|3668.5|3665.5|3665.4|3662.4|0
1581412800000|2020-02-11 09:20:00|3666.4|3663.4|3666.3|3663.3|3666.9|3663.9|3666|3663|0
1581413100000|2020-02-11 09:25:00|3666.7|3663.7|3669.4|3666.4|3669.7|3666.7|3666.3|3663.3|0
1581413400000|2020-02-11 09:30:00|3669.5|3666.5|3669.6|3666.6|3670.7|3667.7|3669.5|3666.5|0
1581413700000|2020-02-11 09:35:00|3670.1|3667.1|3669.4|3666.4|3670.3|3667.3|3668.4|3665.4|0
1581414000000|2020-02-11 09:40:00|3669.5|3666.5|3669.7|3666.7|3669.8|3666.8|3669|3666|0
1581414300000|2020-02-11 09:45:00|3669.5|3666.5|3669.3|3666.3|3669.5|3666.5|3669|3666|0
1581414600000|2020-02-11 09:50:00|3669.2|3666.2|3670|3667|3670|3667|3669|3666|0
1581414900000|2020-02-11 09:55:00|3670.1|3667.1|3669.2|3666.2|3670.1|3667.1|3668.2|3665.2|0
1581415200000|2020-02-11 10:00:00|3669.7|3666.7|3671.9|3668.9|3671.9|3668.9|3669.7|3666.7|0
1581415500000|2020-02-11 10:05:00|3672|3669|3671.8|3668.8|3673|3670|3671.5|3668.5|0
1581415800000|2020-02-11 10:10:00|3671.3|3668.3|3670.6|3667.6|3672.4|3669.4|3670.3|3667.3|0
1581416100000|2020-02-11 10:15:00|3670.5|3667.5|3672.4|3669.4|3674.5|3671.5|3670.4|3667.4|0
1581416400000|2020-02-11 10:20:00|3673.5|3670.5|3671.9|3668.9|3673.5|3670.5|3671.5|3668.5|0
1581416700000|2020-02-11 10:25:00|3671.5|3668.5|3675.2|3672.2|3675.7|3672.7|3671.5|3668.5|0
1581417000000|2020-02-11 10:30:00|3675.5|3672.5|3674|3671|3675.7|3672.7|3673.9|3670.9|0
1581417300000|2020-02-11 10:35:00|3674.7|3671.7|3675.7|3672.7|3675.7|3672.7|3674.3|3671.3|0
1581417600000|2020-02-11 10:40:00|3675.6|3672.6|3678.2|3675.2|3678.2|3675.2|3675.6|3672.6|0
1581417900000|2020-02-11 10:45:00|3678.1|3675.1|3677.8|3674.8|3679|3676|3677.4|3674.4|0
1581418200000|2020-02-11 10:50:00|3677.9|3674.9|3677.2|3674.2|3678.3|3675.3|3677.2|3674.2|0
1581418500000|2020-02-11 10:55:00|3677.1|3674.1|3675.9|3672.9|3677.9|3674.9|3675.9|3672.9|0
1581418800000|2020-02-11 11:00:00|3676|3673|3676.2|3673.2|3676.8|3673.8|3675.9|3672.9|0
1581419100000|2020-02-11 11:05:00|3676.3|3673.3|3675.9|3672.9|3676.6|3673.6|3675.9|3672.9|0
1581419400000|2020-02-11 11:10:00|3676|3673|3676.8|3673.8|3676.8|3673.8|3676|3673|0
1581419700000|2020-02-11 11:15:00|3676.9|3673.9|3678.4|3675.4|3678.4|3675.4|3676.4|3673.4|0
1581420000000|2020-02-11 11:20:00|3678.1|3675.1|3675.9|3672.9|3678.1|3675.1|3675.9|3672.9|0
1581420300000|2020-02-11 11:25:00|3676|3673|3671.6|3668.6|3676|3673|3670.7|3667.7|0
1581420600000|2020-02-11 11:30:00|3671.5|3668.5|3670.8|3667.8|3672.1|3669.1|3670.2|3667.2|0
1581420900000|2020-02-11 11:35:00|3671.2|3668.2|3671.4|3668.4|3672.3|3669.3|3670.7|3667.7|0
1581421200000|2020-02-11 11:40:00|3671.6|3668.6|3671.1|3668.1|3672|3669|3670.4|3667.4|0
1581421500000|2020-02-11 11:45:00|3671.3|3668.3|3669.8|3666.8|3671.9|3668.9|3669.6|3666.6|0
1581421800000|2020-02-11 11:50:00|3670.5|3667.5|3669.7|3666.7|3670.5|3667.5|3669.3|3666.3|0
1581422100000|2020-02-11 11:55:00|3669.5|3666.5|3668|3665|3669.9|3666.9|3668|3665|0
1581422400000|2020-02-11 12:00:00|3669.5|3666.5|3670.1|3667.1|3670.8|3667.8|3667|3664|0
1581422700000|2020-02-11 12:05:00|3670.2|3667.2|3668.3|3665.3|3672.3|3669.3|3667.8|3664.8|0
1581423000000|2020-02-11 12:10:00|3668.7|3665.7|3669.9|3666.9|3670.7|3667.7|3668.4|3665.4|0
1581423300000|2020-02-11 12:15:00|3670|3667|3669.4|3666.4|3671.9|3668.9|3669.2|3666.2|0
1581423600000|2020-02-11 12:20:00|3669.5|3666.5|3670.3|3667.3|3670.3|3667.3|3669.2|3666.2|0
1581423900000|2020-02-11 12:25:00|3670.5|3667.5|3670.9|3667.9|3671.7|3668.7|3670.5|3667.5|0
1581424200000|2020-02-11 12:30:00|3670.7|3667.7|3669.5|3666.5|3671.4|3668.4|3669.2|3666.2|0
1581424500000|2020-02-11 12:35:00|3669.4|3666.4|3667.9|3664.9|3669.8|3666.8|3667.9|3664.9|0
1581424800000|2020-02-11 12:40:00|3668.1|3665.1|3667.9|3664.9|3669.5|3666.5|3667.8|3664.8|0
1581425100000|2020-02-11 12:45:00|3668.3|3665.3|3667.2|3664.2|3668.4|3665.4|3666.6|3663.6|0
1581425400000|2020-02-11 12:50:00|3667.1|3664.1|3665.3|3662.3|3667.3|3664.3|3663.8|3660.8|0
1581425700000|2020-02-11 12:55:00|3665.4|3662.4|3666.6|3663.6|3668.1|3665.1|3664.9|3661.9|0
1581426000000|2020-02-11 13:00:00|3666.5|3663.5|3664.1|3661.1|3666.7|3663.7|3663.4|3660.4|0
1581426300000|2020-02-11 13:05:00|3664.2|3661.2|3663.1|3660.1|3664.2|3661.2|3662.2|3659.2|0
1581426600000|2020-02-11 13:10:00|3663|3660|3658.8|3655.8|3663.2|3660.2|3658.6|3655.6|0
1581426900000|2020-02-11 13:15:00|3658.6|3655.6|3660.3|3657.3|3661.8|3658.8|3657.9|3654.9|0
1581427200000|2020-02-11 13:20:00|3660.2|3657.2|3663.2|3660.2|3663.8|3660.8|3659.7|3656.7|0
1581427500000|2020-02-11 13:25:00|3663.3|3660.3|3663.4|3660.4|3664.1|3661.1|3661.9|3658.9|0
1581427800000|2020-02-11 13:30:00|3663.6|3660.6|3659.4|3656.4|3664.9|3661.9|3657.2|3654.2|0
1581428100000|2020-02-11 13:35:00|3659|3656|3656.4|3653.4|3659.5|3656.5|3656.2|3653.2|0
1581428400000|2020-02-11 13:40:00|3656.6|3653.6|3660.8|3657.8|3660.9|3657.9|3656.3|3653.3|0
1581428700000|2020-02-11 13:45:00|3660.9|3657.9|3662.7|3659.7|3663.6|3660.6|3660.6|3657.6|0
1581429000000|2020-02-11 13:50:00|3662.8|3659.8|3664|3661|3664.7|3661.7|3662.4|3659.4|0
1581429300000|2020-02-11 13:55:00|3663.9|3660.9|3665|3662|3665.1|3662.1|3663.9|3660.9|0
1581429600000|2020-02-11 14:00:00|3664.9|3661.9|3663.4|3660.4|3665.1|3662.1|3663.4|3660.4|0
1581429900000|2020-02-11 14:05:00|3663.3|3660.3|3665.7|3662.7|3666.4|3663.4|3661.6|3658.6|0
1581430200000|2020-02-11 14:10:00|3665.5|3662.5|3665.8|3662.8|3666.4|3663.4|3664.6|3661.6|0
1581430500000|2020-02-11 14:15:00|3665.6|3662.6|3665.5|3662.5|3666.9|3663.9|3665|3662|0
1581430800000|2020-02-11 14:20:00|3665.3|3662.3|3666.1|3663.1|3668.3|3665.3|3665.1|3662.1|0
1581431100000|2020-02-11 14:25:00|3666.5|3663.5|3668.3|3665.3|3668.8|3665.8|3665.5|3662.5|0
1581431400000|2020-02-11 14:30:00|3668.1|3665.1|3651.6|3649.8|3671.1|3669.3|3651.4|3649.6|0
1581431700000|2020-02-11 14:35:00|3651.5|3649.7|3645.4|3643.6|3656.5|3654.7|3641.7|3639.9|0
1581432000000|2020-02-11 14:40:00|3645.2|3643.4|3660.4|3658.6|3660.9|3659.1|3640.7|3638.9|0
1581432300000|2020-02-11 14:45:00|3660.2|3658.4|3666.9|3665.1|3668.3|3666.5|3657|3655.2|0
1581432600000|2020-02-11 14:50:00|3667.8|3666|3668|3666.2|3670.6|3668.8|3665.2|3663.4|0
1581432900000|2020-02-11 14:55:00|3668.1|3666.3|3669.1|3667.3|3670.9|3669.1|3665.8|3664|0
1581433200000|2020-02-11 15:00:00|3669|3667.2|3679.8|3678|3681.3|3679.5|3669|3667.2|0
1581433500000|2020-02-11 15:05:00|3679.3|3677.5|3682.7|3680.9|3687.9|3686.1|3679.2|3677.4|0
1581433800000|2020-02-11 15:10:00|3682.8|3681|3685.1|3683.3|3685.4|3683.6|3681.2|3679.4|0
1581434100000|2020-02-11 15:15:00|3685.2|3683.4|3684.9|3683.1|3686.5|3684.7|3681.3|3679.5|0
1581434400000|2020-02-11 15:20:00|3685|3683.2|3680.9|3679.1|3686|3684.2|3680.9|3679.1|0
1581434700000|2020-02-11 15:25:00|3681.4|3679.6|3680.3|3678.5|3683.6|3681.8|3678.8|3677|0
1581435000000|2020-02-11 15:30:00|3680.1|3678.3|3681.3|3679.5|3687|3685.2|3680|3678.2|0
1581435300000|2020-02-11 15:35:00|3681.4|3679.6|3681|3679.2|3682.9|3681.1|3679.2|3677.4|0
1581435600000|2020-02-11 15:40:00|3681.2|3679.4|3684.3|3682.5|3686.8|3685|3681.2|3679.4|0
1581435900000|2020-02-11 15:45:00|3684.2|3682.4|3684.4|3682.6|3684.4|3682.6|3679.9|3678.1|0
1581436200000|2020-02-11 15:50:00|3684.3|3682.5|3683.3|3681.5|3686.3|3684.5|3682.3|3680.5|0
1581436500000|2020-02-11 15:55:00|3683.4|3681.6|3687.5|3685.7|3688|3686.2|3682.8|3681|0
1581436800000|2020-02-11 16:00:00|3687.2|3685.4|3689.1|3687.3|3690.4|3688.6|3686.3|3684.5|0
1581437100000|2020-02-11 16:05:00|3689.2|3687.4|3690.3|3688.5|3692.2|3690.4|3687.7|3685.9|0
1581437400000|2020-02-11 16:10:00|3690.4|3688.6|3692.9|3691.1|3694.8|3693|3689.7|3687.9|0
1581437700000|2020-02-11 16:15:00|3692.8|3691|3696.8|3695|3697.5|3695.7|3690.4|3688.6|0
1581438000000|2020-02-11 16:20:00|3696.9|3695.1|3691.1|3689.3|3696.9|3695.1|3690.2|3688.4|0
1581438300000|2020-02-11 16:25:00|3691|3689.2|3692.4|3690.6|3696.3|3694.5|3690.3|3688.5|0
1581438600000|2020-02-11 16:30:00|3692.5|3690.7|3681.6|3679.8|3692.7|3690.9|3680.8|3679|0
1581438900000|2020-02-11 16:35:00|3681.2|3679.4|3671.2|3669.4|3683.1|3681.3|3669.9|3668.1|0
1581439200000|2020-02-11 16:40:00|3671.7|3669.9|3676.8|3675|3678.3|3676.5|3668.4|3666.6|0
1581439500000|2020-02-11 16:45:00|3676.9|3675.1|3676.2|3674.4|3677|3675.2|3672.3|3670.5|0
1581439800000|2020-02-11 16:50:00|3676.4|3674.6|3672.6|3670.8|3676.4|3674.6|3672.2|3670.4|0
1581440100000|2020-02-11 16:55:00|3672.7|3670.9|3669.6|3667.8|3674.9|3673.1|3666.6|3664.8|0
1581440400000|2020-02-11 17:00:00|3669.9|3668.1|3673.9|3672.1|3674.9|3673.1|3668.3|3666.5|0
1581440700000|2020-02-11 17:05:00|3673.8|3672|3672.2|3670.4|3673.8|3672|3670.5|3668.7|0
1581441000000|2020-02-11 17:10:00|3672.1|3670.3|3673.5|3671.7|3675.1|3673.3|3671.7|3669.9|0
1581441300000|2020-02-11 17:15:00|3673.4|3671.6|3676.2|3674.4|3677.5|3675.7|3673|3671.2|0
1581441600000|2020-02-11 17:20:00|3676.3|3674.5|3674.1|3672.3|3676.7|3674.9|3673.9|3672.1|0
1581441900000|2020-02-11 17:25:00|3674.2|3672.4|3676.1|3674.3|3678.1|3676.3|3674.2|3672.4|0
1581442200000|2020-02-11 17:30:00|3676|3674.2|3676.4|3674.6|3677.4|3675.6|3673.6|3671.8|0
1581442500000|2020-02-11 17:35:00|3676.5|3674.7|3676.9|3675.1|3677|3675.2|3673|3671.2|0
1581442800000|2020-02-11 17:40:00|3677|3675.2|3677.6|3675.8|3678.8|3677|3677|3675.2|0
1581443100000|2020-02-11 17:45:00|3677.3|3675.5|3678.9|3677.1|3679.7|3677.9|3676.1|3674.3|0
1581443400000|2020-02-11 17:50:00|3679|3677.2|3679.6|3677.8|3681|3679.2|3677.5|3675.7|0
1581443700000|2020-02-11 17:55:00|3679.7|3677.9|3683.5|3681.7|3685.9|3684.1|3679.7|3677.9|0
1581444000000|2020-02-11 18:00:00|3683.6|3681.8|3685.7|3683.9|3686.5|3684.7|3683|3681.2|0
1581444300000|2020-02-11 18:05:00|3685.9|3684.1|3687.3|3685.5|3688.7|3686.9|3685.3|3683.5|0
1581444600000|2020-02-11 18:10:00|3687.1|3685.3|3686.5|3684.7|3687.9|3686.1|3686.1|3684.3|0
1581444900000|2020-02-11 18:15:00|3686.4|3684.6|3688.3|3686.5|3688.4|3686.6|3685.2|3683.4|0
1581445200000|2020-02-11 18:20:00|3688.5|3686.7|3686.1|3684.3|3688.7|3686.9|3685.8|3684|0
1581445500000|2020-02-11 18:25:00|3686|3684.2|3686.5|3684.7|3687.3|3685.5|3685.3|3683.5|0
1581445800000|2020-02-11 18:30:00|3686.9|3685.1|3682.1|3680.3|3686.9|3685.1|3682.1|3680.3|0
1581446100000|2020-02-11 18:35:00|3682|3680.2|3682.2|3680.4|3685.7|3683.9|3682|3680.2|0
1581446400000|2020-02-11 18:40:00|3682.3|3680.5|3682.6|3680.8|3683.6|3681.8|3681.2|3679.4|0
1581446700000|2020-02-11 18:45:00|3682.3|3680.5|3681.2|3679.4|3682.5|3680.7|3680.6|3678.8|0
1581447000000|2020-02-11 18:50:00|3681|3679.2|3668.8|3667|3681.1|3679.3|3668.8|3667|0
1581447300000|2020-02-11 18:55:00|3668.7|3666.9|3669.2|3667.4|3672.5|3670.7|3668.6|3666.8|0
1581447600000|2020-02-11 19:00:00|3669.3|3667.5|3661.4|3659.6|3670.8|3669|3660.9|3659.1|0
1581447900000|2020-02-11 19:05:00|3661.7|3659.9|3661.7|3659.9|3662.5|3660.7|3657.7|3655.9|0
1581448200000|2020-02-11 19:10:00|3661.5|3659.7|3662.2|3660.4|3665.8|3664|3660.8|3659|0
1581448500000|2020-02-11 19:15:00|3662.4|3660.6|3661.3|3659.5|3665.3|3663.5|3661.1|3659.3|0
1581448800000|2020-02-11 19:20:00|3661.1|3659.3|3654.4|3652.6|3662.2|3660.4|3653.5|3651.7|0
1581449100000|2020-02-11 19:25:00|3654.2|3652.4|3657.8|3656|3657.9|3656.1|3653.3|3651.5|0
1581449400000|2020-02-11 19:30:00|3657.9|3656.1|3660.9|3659.1|3661.4|3659.6|3656.8|3655|0
1581449700000|2020-02-11 19:35:00|3661.1|3659.3|3660.8|3659|3662.4|3660.6|3659.4|3657.6|0
1581450000000|2020-02-11 19:40:00|3660.7|3658.9|3661.1|3659.3|3661.3|3659.5|3656.8|3655|0
1581450300000|2020-02-11 19:45:00|3660.9|3659.1|3662.1|3660.3|3662.4|3660.6|3658.6|3656.8|0
1581450600000|2020-02-11 19:50:00|3661.7|3659.9|3660.4|3658.6|3663.5|3661.7|3659.9|3658.1|0
1581450900000|2020-02-11 19:55:00|3660.3|3658.5|3656.7|3654.9|3660.8|3659|3655.1|3653.3|0
1581451200000|2020-02-11 20:00:00|3656.8|3655|3651.2|3649.4|3660|3658.2|3651.2|3649.4|0
1581451500000|2020-02-11 20:05:00|3651.4|3649.6|3648.5|3646.7|3656.3|3654.5|3648.4|3646.6|0
1581451800000|2020-02-11 20:10:00|3648.6|3646.8|3647.6|3645.8|3650|3648.2|3646.8|3645|0
1581452100000|2020-02-11 20:15:00|3647.7|3645.9|3642.8|3641|3650.5|3648.7|3642.3|3640.5|0
1581452400000|2020-02-11 20:20:00|3643.6|3641.8|3651.1|3649.3|3651.3|3649.5|3642.9|3641.1|0
1581452700000|2020-02-11 20:25:00|3651|3649.2|3652.1|3650.3|3652.1|3650.3|3649.6|3647.8|0
1581453000000|2020-02-11 20:30:00|3652.2|3650.4|3650.7|3648.9|3653.9|3652.1|3649.3|3647.5|0
1581453300000|2020-02-11 20:35:00|3650.8|3649|3655.9|3654.1|3656.1|3654.3|3650.8|3649|0
1581453600000|2020-02-11 20:40:00|3655.7|3653.9|3659.2|3657.4|3661.1|3659.3|3655|3653.2|0
1581453900000|2020-02-11 20:45:00|3659.1|3657.3|3653.4|3651.6|3659.2|3657.4|3653.3|3651.5|0
1581454200000|2020-02-11 20:50:00|3653|3651.2|3658.6|3656.8|3660.2|3658.4|3652|3650.2|0
1581454500000|2020-02-11 20:55:00|3658.2|3656.4|3656.5|3654.7|3659.6|3657.8|3653.5|3651.7|0
1581454800000|2020-02-11 21:00:00|3657.1|3654.1|3659.2|3656.2|3659.4|3656.4|3656.4|3653.4|0
1581455100000|2020-02-11 21:05:00|3659.3|3656.3|3659.4|3656.4|3660.2|3657.2|3657.6|3654.6|0
1581455400000|2020-02-11 21:10:00|3659.6|3656.6|3660|3657|3660.3|3657.3|3659.3|3656.3|0
1581455700000|2020-02-11 21:15:00|3659.5|3656.5|3658.7|3655.7|3659.6|3656.6|3658.6|3655.6|0
1581456000000|2020-02-11 21:20:00|3658.6|3655.6|3659.1|3656.1|3659.4|3656.4|3658.6|3655.6|0
1581456300000|2020-02-11 21:25:00|3659.2|3656.2|3658.6|3655.6|3659.2|3656.2|3658.2|3655.2|0
1581456600000|2020-02-11 21:30:00|3658.4|3655.4|3658.4|3655.4|3658.8|3655.8|3657.6|3654.6|0
1581456900000|2020-02-11 21:35:00|3658.5|3655.5|3658.8|3655.8|3659|3656|3658.4|3655.4|0
1581457200000|2020-02-11 21:40:00|3659.2|3656.2|3659.6|3656.6|3659.7|3656.7|3659.1|3656.1|0
1581457500000|2020-02-11 21:45:00|3659.2|3656.2|3659.6|3656.6|3659.6|3656.6|3659|3656|0
1581457800000|2020-02-11 21:50:00|3659.5|3656.5|3659.5|3656.5|3659.6|3656.6|3659.3|3656.3|0
1581458100000|2020-02-11 21:55:00|3659.4|3656.4|3659.7|3656.7|3659.7|3656.7|3659.4|3656.4|0
1581458400000|2020-02-11 22:00:00|3659.6|3656.6|3659.6|3656.6|3659.6|3656.6|3659.4|3656.4|0
1581458700000|2020-02-11 22:05:00|3659.4|3656.4|3660.1|3657.1|3660.1|3657.1|3659.4|3656.4|0
1581459000000|2020-02-11 22:10:00|3659.7|3656.7|3660|3657|3660|3657|3659.7|3656.7|0
1581459300000|2020-02-11 22:15:00|3659.9|3656.9|3659.8|3656.8|3659.9|3656.9|3659.7|3656.7|0
1581459600000|2020-02-11 22:20:00|3659.7|3656.7|3659.4|3656.4|3659.7|3656.7|3659.4|3656.4|0
1581459900000|2020-02-11 22:25:00|3659.3|3656.3|3659.7|3656.7|3660.1|3657.1|3659.3|3656.3|0
1581460200000|2020-02-11 22:30:00|3659.6|3656.6|3660.5|3657.5|3660.8|3657.8|3659.5|3656.5|0
1581460500000|2020-02-11 22:35:00|3660.4|3657.4|3660.6|3657.6|3660.7|3657.7|3660.3|3657.3|0
1581460800000|2020-02-11 22:40:00|3660.7|3657.7|3660.5|3657.5|3660.7|3657.7|3660.3|3657.3|0
1581461100000|2020-02-11 22:45:00|3660.4|3657.4|3660.2|3657.2|3660.4|3657.4|3660|3657|0
1581461400000|2020-02-11 22:50:00|3660|3657|3659.9|3656.9|3660.2|3657.2|3659.8|3656.8|0
1581461700000|2020-02-11 22:55:00|3659.5|3656.5|3660.5|3657.5|3660.5|3657.5|3659.3|3656.3|0
1581462000000|2020-02-11 23:00:00|3660.6|3657.6|3661.2|3658.2|3661.2|3658.2|3660.2|3657.2|0
1581462300000|2020-02-11 23:05:00|3661.1|3658.1|3660.9|3657.9|3661.6|3658.6|3660.6|3657.6|0
1581462600000|2020-02-11 23:10:00|3660.7|3657.7|3661.2|3658.2|3661.2|3658.2|3659.9|3656.9|0
1581462900000|2020-02-11 23:15:00|3660.9|3657.9|3661.3|3658.3|3661.6|3658.6|3660.8|3657.8|0
1581463200000|2020-02-11 23:20:00|3660.9|3657.9|3660.7|3657.7|3661.5|3658.5|3660.6|3657.6|0
1581463500000|2020-02-11 23:25:00|3660.6|3657.6|3661|3658|3661.6|3658.6|3660.6|3657.6|0
1581463800000|2020-02-11 23:30:00|3660.4|3657.4|3661|3658|3661.1|3658.1|3660.3|3657.3|0
1581464100000|2020-02-11 23:35:00|3660.9|3657.9|3661.8|3658.8|3661.9|3658.9|3660.8|3657.8|0
1581464400000|2020-02-11 23:40:00|3661.9|3658.9|3661.6|3658.6|3662.4|3659.4|3661.5|3658.5|0
1581464700000|2020-02-11 23:45:00|3660.9|3657.9|3660.6|3657.6|3660.9|3657.9|3660.5|3657.5|0
1581465000000|2020-02-11 23:50:00|3660.7|3657.7|3660.3|3657.3|3660.7|3657.7|3660.1|3657.1|0
1581465300000|2020-02-11 23:55:00|3660.2|3657.2|3660.3|3657.3|3660.5|3657.5|3660.2|3657.2|0
1581465600000|2020-02-12 00:00:00|3660.5|3657.5|3659.4|3656.4|3661.1|3658.1|3659.4|3656.4|0
1581465900000|2020-02-12 00:05:00|3659.3|3656.3|3658.4|3655.4|3659.3|3656.3|3657.6|3654.6|0
1581466200000|2020-02-12 00:10:00|3658.2|3655.2|3658.3|3655.3|3658.5|3655.5|3658.1|3655.1|0
1581466500000|2020-02-12 00:15:00|3658.2|3655.2|3657.9|3654.9|3658.3|3655.3|3657.7|3654.7|0
1581466800000|2020-02-12 00:20:00|3657.8|3654.8|3658.2|3655.2|3658.6|3655.6|3657.8|3654.8|0
1581467100000|2020-02-12 00:25:00|3658.1|3655.1|3657.4|3654.4|3658.5|3655.5|3657.3|3654.3|0
1581467400000|2020-02-12 00:30:00|3657.3|3654.3|3657.4|3654.4|3657.8|3654.8|3657.3|3654.3|0
1581467700000|2020-02-12 00:35:00|3657.1|3654.1|3657.2|3654.2|3657.4|3654.4|3656.6|3653.6|0
1581468000000|2020-02-12 00:40:00|3657.3|3654.3|3656|3653|3657.3|3654.3|3655.9|3652.9|0
1581468300000|2020-02-12 00:45:00|3655.9|3652.9|3655.7|3652.7|3656.4|3653.4|3655.6|3652.6|0
1581468600000|2020-02-12 00:50:00|3655.4|3652.4|3656.5|3653.5|3656.7|3653.7|3654.8|3651.8|0
1581468900000|2020-02-12 00:55:00|3656.4|3653.4|3657.5|3652.5|3657.5|3654.4|3655.6|3652.5|0
1581469200000|2020-02-12 01:00:00|3657.6|3652.6|3659.7|3654.7|3660.8|3655.8|3657.3|3652.3|0
1581469500000|2020-02-12 01:05:00|3660.4|3655.4|3659.8|3654.8|3660.7|3655.7|3659.4|3654.4|0
1581469800000|2020-02-12 01:10:00|3658.7|3653.7|3660.9|3655.9|3661.2|3656.2|3658.7|3653.7|0
1581470100000|2020-02-12 01:15:00|3660.8|3655.8|3660.2|3655.2|3660.8|3655.8|3659.2|3654.2|0
1581470400000|2020-02-12 01:20:00|3660.3|3655.3|3660.2|3655.2|3660.9|3655.9|3659.4|3654.4|0
1581470700000|2020-02-12 01:25:00|3660.1|3655.1|3657.7|3652.7|3660.5|3655.5|3657.2|3652.2|0
1581471000000|2020-02-12 01:30:00|3657.5|3652.5|3656.4|3651.4|3658.9|3653.9|3656.2|3651.2|0
1581471300000|2020-02-12 01:35:00|3656.3|3651.3|3657.1|3652.1|3657.6|3652.6|3655.5|3650.5|0
1581471600000|2020-02-12 01:40:00|3657.2|3652.2|3659|3654|3660.3|3655.3|3656.9|3651.9|0
1581471900000|2020-02-12 01:45:00|3659.1|3654.1|3659.1|3654.1|3660.2|3655.2|3658.6|3653.6|0
1581472200000|2020-02-12 01:50:00|3659|3654|3657.7|3652.7|3659.4|3654.4|3657|3652|0
1581472500000|2020-02-12 01:55:00|3657.6|3652.6|3658.8|3653.8|3659.3|3654.3|3657.2|3652.2|0
1581472800000|2020-02-12 02:00:00|3658.9|3653.9|3659.6|3654.6|3660.1|3655.1|3658.2|3653.2|0
1581473100000|2020-02-12 02:05:00|3659.5|3654.5|3658|3653|3659.8|3654.8|3658|3653|0
1581473400000|2020-02-12 02:10:00|3657.9|3652.9|3657.9|3652.9|3658.4|3653.4|3657.4|3652.4|0
1581473700000|2020-02-12 02:15:00|3658|3653|3658.4|3653.4|3659.2|3654.2|3657.9|3652.9|0
1581474000000|2020-02-12 02:20:00|3658.5|3653.5|3659.1|3654.1|3659.5|3654.5|3657.8|3652.8|0
1581474300000|2020-02-12 02:25:00|3659.2|3654.2|3659.5|3654.5|3659.8|3654.8|3658.9|3653.9|0
1581474600000|2020-02-12 02:30:00|3659.6|3654.6|3659.9|3654.9|3660.4|3655.4|3659.4|3654.4|0
1581474900000|2020-02-12 02:35:00|3659.8|3654.8|3661.3|3656.3|3661.3|3656.3|3659.7|3654.7|0
1581475200000|2020-02-12 02:40:00|3661.2|3656.2|3660.4|3655.4|3661.7|3656.7|3660|3655|0
1581475500000|2020-02-12 02:45:00|3660.5|3655.5|3660.6|3655.6|3661.4|3656.4|3660.4|3655.4|0
1581475800000|2020-02-12 02:50:00|3660.7|3655.7|3659.6|3654.6|3660.8|3655.8|3658.9|3653.9|0
1581476100000|2020-02-12 02:55:00|3659.7|3654.7|3660.2|3655.2|3660.4|3655.4|3659.4|3654.4|0
1581476400000|2020-02-12 03:00:00|3660.3|3655.3|3660.5|3655.5|3661|3656|3660|3655|0
1581476700000|2020-02-12 03:05:00|3660.6|3655.6|3659.9|3654.9|3660.8|3655.8|3659.1|3654.1|0
1581477000000|2020-02-12 03:10:00|3660|3655|3659.7|3654.7|3660.5|3655.5|3659.2|3654.2|0
1581477300000|2020-02-12 03:15:00|3659.8|3654.8|3660|3655|3660.1|3655.1|3659.4|3654.4|0
1581477600000|2020-02-12 03:20:00|3660.1|3655.1|3660.6|3655.6|3660.8|3655.8|3659.8|3654.8|0
1581477900000|2020-02-12 03:25:00|3660.5|3655.5|3661.7|3656.7|3661.7|3656.7|3660.3|3655.3|0
1581478200000|2020-02-12 03:30:00|3661.6|3656.6|3662.6|3657.6|3662.9|3657.9|3661.5|3656.5|0
1581478500000|2020-02-12 03:35:00|3662.5|3657.5|3662.8|3657.8|3663.2|3658.2|3662.5|3657.5|0
1581478800000|2020-02-12 03:40:00|3662.9|3657.9|3662.6|3657.6|3663|3658|3662.3|3657.3|0
1581479100000|2020-02-12 03:45:00|3662.7|3657.7|3663.4|3658.4|3663.5|3658.5|3662.6|3657.6|0
1581479400000|2020-02-12 03:50:00|3663.5|3658.5|3664.5|3659.5|3664.7|3659.7|3663.5|3658.5|0
1581479700000|2020-02-12 03:55:00|3664.4|3659.4|3663.6|3658.6|3664.6|3659.6|3663.4|3658.4|0
1581480000000|2020-02-12 04:00:00|3663.5|3658.5|3663.2|3658.2|3663.7|3658.7|3663.2|3658.2|0
1581480300000|2020-02-12 04:05:00|3663.1|3658.1|3663.3|3658.3|3663.4|3658.4|3662.9|3657.9|0
1581480600000|2020-02-12 04:10:00|3663.2|3658.2|3663.4|3658.4|3663.6|3658.6|3663.1|3658.1|0
1581480900000|2020-02-12 04:15:00|3663.3|3658.3|3663.6|3658.6|3663.6|3658.6|3663|3658|0
1581481200000|2020-02-12 04:20:00|3663.5|3658.5|3664.3|3659.3|3664.8|3659.8|3663.4|3658.4|0
1581481500000|2020-02-12 04:25:00|3664.2|3659.2|3664.6|3659.6|3664.7|3659.7|3663.8|3658.8|0
1581481800000|2020-02-12 04:30:00|3664.5|3659.5|3663.6|3658.6|3664.5|3659.5|3663.5|3658.5|0
1581482100000|2020-02-12 04:35:00|3663.7|3658.7|3663.8|3658.8|3664|3659|3663.5|3658.5|0
1581482400000|2020-02-12 04:40:00|3663.9|3658.9|3664.4|3659.4|3664.6|3659.6|3663.9|3658.9|0
1581482700000|2020-02-12 04:45:00|3664.5|3659.5|3666.1|3661.1|3666.3|3661.3|3664.3|3659.3|0
1581483000000|2020-02-12 04:50:00|3665.7|3660.7|3666.3|3661.3|3666.3|3661.3|3665.6|3660.6|0
1581483300000|2020-02-12 04:55:00|3666.2|3661.2|3666|3661|3666.3|3661.3|3665.7|3660.7|0
1581483600000|2020-02-12 05:00:00|3665.9|3660.9|3667.6|3662.6|3668.4|3663.4|3665.5|3660.5|0
1581483900000|2020-02-12 05:05:00|3667.7|3662.7|3667.7|3662.7|3668.7|3663.7|3667.6|3662.6|0
1581484200000|2020-02-12 05:10:00|3667.6|3662.6|3667.5|3662.5|3668.3|3663.3|3667.3|3662.3|0
1581484500000|2020-02-12 05:15:00|3667.6|3662.6|3667.1|3662.1|3667.8|3662.8|3666.5|3661.5|0
1581484800000|2020-02-12 05:20:00|3667.2|3662.2|3667.6|3662.6|3667.8|3662.8|3666.8|3661.8|0
1581485100000|2020-02-12 05:25:00|3667.7|3662.7|3666.7|3661.7|3668|3663|3666.7|3661.7|0
1581485400000|2020-02-12 05:30:00|3666.6|3661.6|3666.9|3661.9|3667.3|3662.3|3666.3|3661.3|0
1581485700000|2020-02-12 05:35:00|3667|3662|3668|3663|3668|3663|3666.3|3661.3|0
1581486000000|2020-02-12 05:40:00|3668.1|3663.1|3668.7|3663.7|3668.9|3663.9|3667.5|3662.5|0
1581486300000|2020-02-12 05:45:00|3668.6|3663.6|3667.7|3662.7|3668.9|3663.9|3667.7|3662.7|0
1581486600000|2020-02-12 05:50:00|3667.6|3662.6|3668.1|3663.1|3668.4|3663.4|3667.5|3662.5|0
1581486900000|2020-02-12 05:55:00|3668|3663|3668.7|3663.7|3669.4|3664.4|3667.8|3662.8|0
1581487200000|2020-02-12 06:00:00|3668.5|3663.5|3669.5|3664.5|3669.9|3664.9|3668.3|3663.3|0
1581487500000|2020-02-12 06:05:00|3669.6|3664.6|3670.4|3665.4|3670.4|3665.4|3669.3|3664.3|0
1581487800000|2020-02-12 06:10:00|3670.2|3665.2|3669.6|3664.6|3671.4|3666.4|3669.5|3664.5|0
1581488100000|2020-02-12 06:15:00|3669.5|3664.5|3669.9|3664.9|3669.9|3664.9|3668.9|3663.9|0
1581488400000|2020-02-12 06:20:00|3669.8|3664.8|3669.2|3664.2|3670.3|3665.3|3669.2|3664.2|0
1581488700000|2020-02-12 06:25:00|3669.3|3664.3|3668.2|3663.2|3669.7|3664.7|3667.6|3662.6|0
1581489000000|2020-02-12 06:30:00|3668.3|3663.3|3668.7|3663.7|3668.9|3663.9|3668|3663|0
1581489300000|2020-02-12 06:35:00|3668.6|3663.6|3668.3|3663.3|3668.8|3663.8|3668.1|3663.1|0
1581489600000|2020-02-12 06:40:00|3668.2|3663.2|3668.6|3663.6|3669.1|3664.1|3668.2|3663.2|0
1581489900000|2020-02-12 06:45:00|3668.5|3663.5|3669|3664|3669.1|3664.1|3668.4|3663.4|0
1581490200000|2020-02-12 06:50:00|3668.9|3663.9|3667.9|3662.9|3669.1|3664.1|3667.8|3662.8|0
1581490500000|2020-02-12 06:55:00|3668|3663|3668.4|3663.4|3668.5|3663.5|3667.3|3662.3|0
1581490800000|2020-02-12 07:00:00|3668.1|3663.1|3669.4|3664.4|3670.4|3665.4|3668.1|3663.1|0
1581491100000|2020-02-12 07:05:00|3669.3|3664.3|3668.1|3663.1|3669.4|3664.4|3667.8|3662.8|0
1581491400000|2020-02-12 07:10:00|3668|3663|3667.2|3662.2|3668|3663|3666.7|3661.7|0
1581491700000|2020-02-12 07:15:00|3667|3662|3668.7|3663.7|3669|3664|3666.8|3661.8|0
1581492000000|2020-02-12 07:20:00|3668.8|3663.8|3668.7|3663.7|3668.9|3663.9|3668.1|3663.1|0
1581492300000|2020-02-12 07:25:00|3668.8|3663.8|3668.7|3663.7|3668.9|3663.9|3668|3663|0
1581492600000|2020-02-12 07:30:00|3668.6|3663.6|3669.5|3664.5|3669.6|3664.6|3668.2|3663.2|0
1581492900000|2020-02-12 07:35:00|3669.4|3664.4|3669.3|3664.3|3669.9|3664.9|3668.8|3663.8|0
1581493200000|2020-02-12 07:40:00|3669.4|3664.4|3669.1|3664.1|3670.1|3665.1|3668.8|3663.8|0
1581493500000|2020-02-12 07:45:00|3669|3664|3667.6|3662.6|3669.1|3664.1|3667.6|3662.6|0
1581493800000|2020-02-12 07:50:00|3667.7|3662.7|3667.4|3662.4|3667.7|3662.7|3666.8|3661.8|0
1581494100000|2020-02-12 07:55:00|3667.3|3662.3|3667.4|3662.4|3667.7|3662.7|3666.4|3661.4|0
1581494400000|2020-02-12 08:00:00|3667.3|3662.3|3668|3663|3668.7|3663.7|3666.8|3661.8|0
1581494700000|2020-02-12 08:05:00|3667.9|3662.9|3664.5|3659.5|3668.2|3663.2|3664|3659|0
1581495000000|2020-02-12 08:10:00|3664.4|3659.4|3665.1|3660.1|3665.6|3660.6|3664|3659|0
1581495300000|2020-02-12 08:15:00|3665.3|3660.3|3665.6|3660.6|3666.6|3661.6|3665|3660|0
1581495600000|2020-02-12 08:20:00|3665.5|3660.5|3666.7|3661.7|3666.9|3661.9|3664.6|3659.6|0
1581495900000|2020-02-12 08:25:00|3666.8|3661.8|3671.6|3666.6|3671.6|3666.6|3666.6|3661.6|0
1581496200000|2020-02-12 08:30:00|3671.5|3666.5|3676|3671|3677.1|3672.1|3671.1|3666.1|0
1581496500000|2020-02-12 08:35:00|3675.9|3670.9|3673|3668|3676.1|3671.1|3672.8|3667.8|0
1581496800000|2020-02-12 08:40:00|3672.9|3667.9|3673.9|3668.9|3674.9|3669.9|3672.7|3667.7|0
1581497100000|2020-02-12 08:45:00|3674|3669|3675|3670|3675.5|3670.5|3673.5|3668.5|0
1581497400000|2020-02-12 08:50:00|3674.9|3669.9|3674.5|3669.5|3675.1|3670.1|3673.2|3668.2|0
1581497700000|2020-02-12 08:55:00|3674.6|3669.6|3675|3670|3675.1|3670.1|3673.9|3668.9|0
1581498000000|2020-02-12 09:00:00|3674.9|3669.9|3686.1|3683.1|3687.7|3684.7|3674.8|3669.8|0
1581498300000|2020-02-12 09:05:00|3686.2|3683.2|3685.5|3682.5|3687|3684|3684.2|3681.2|0
1581498600000|2020-02-12 09:10:00|3685.6|3682.6|3686|3683|3686.2|3683.2|3685.5|3682.5|0
1581498900000|2020-02-12 09:15:00|3685.6|3682.6|3687.3|3684.3|3689.8|3686.8|3685.1|3682.1|0
1581499200000|2020-02-12 09:20:00|3687.4|3684.4|3688.3|3685.3|3688.5|3685.5|3687.4|3684.4|0
1581499500000|2020-02-12 09:25:00|3688.1|3685.1|3687.7|3684.7|3688.4|3685.4|3687|3684|0
1581499800000|2020-02-12 09:30:00|3687.5|3684.5|3687.9|3684.9|3688.5|3685.5|3687.4|3684.4|0
1581500100000|2020-02-12 09:35:00|3687.8|3684.8|3688.9|3685.9|3688.9|3685.9|3687.7|3684.7|0
1581500400000|2020-02-12 09:40:00|3688.8|3685.8|3687.9|3684.9|3688.9|3685.9|3687|3684|0
1581500700000|2020-02-12 09:45:00|3688.5|3685.5|3688.4|3685.4|3689.1|3686.1|3688.3|3685.3|0
1581501000000|2020-02-12 09:50:00|3688.3|3685.3|3689.3|3686.3|3690.9|3687.9|3688.2|3685.2|0
1581501300000|2020-02-12 09:55:00|3689.2|3686.2|3689.4|3686.4|3689.5|3686.5|3689.2|3686.2|0
1581501600000|2020-02-12 10:00:00|3689.5|3686.5|3689.1|3686.1|3689.6|3686.6|3688.9|3685.9|0
1581501900000|2020-02-12 10:05:00|3689.2|3686.2|3688.9|3685.9|3689.5|3686.5|3688.9|3685.9|0
1581502200000|2020-02-12 10:10:00|3689|3686|3688.9|3685.9|3689.1|3686.1|3688.9|3685.9|0
1581502500000|2020-02-12 10:15:00|3689|3686|3689.3|3686.3|3689.3|3686.3|3688.8|3685.8|0
1581502800000|2020-02-12 10:20:00|3689.2|3686.2|3689|3686|3689.7|3686.7|3689|3686|0
1581503100000|2020-02-12 10:25:00|3688.9|3685.9|3688.8|3685.8|3688.9|3685.9|3688.3|3685.3|0
1581503400000|2020-02-12 10:30:00|3689.2|3686.2|3689.2|3686.2|3689.4|3686.4|3689|3686|0
1581503700000|2020-02-12 10:35:00|3689.1|3686.1|3688|3685|3689.2|3686.2|3687.9|3684.9|0
1581504000000|2020-02-12 10:40:00|3687.9|3684.9|3687.7|3684.7|3688.2|3685.2|3687.7|3684.7|0
1581504300000|2020-02-12 10:45:00|3687.6|3684.6|3688.2|3685.2|3688.4|3685.4|3687.6|3684.6|0
1581504600000|2020-02-12 10:50:00|3688.3|3685.3|3688|3685|3688.9|3685.9|3687.8|3684.8|0
1581504900000|2020-02-12 10:55:00|3688.2|3685.2|3688.8|3685.8|3689|3686|3688.2|3685.2|0
1581505200000|2020-02-12 11:00:00|3688.7|3685.7|3690.1|3687.1|3690.2|3687.2|3688.6|3685.6|0
1581505500000|2020-02-12 11:05:00|3689.9|3686.9|3689.4|3686.4|3690.1|3687.1|3689.4|3686.4|0
1581505800000|2020-02-12 11:10:00|3689.5|3686.5|3690.3|3687.3|3690.5|3687.5|3689.3|3686.3|0
1581506100000|2020-02-12 11:15:00|3690.5|3687.5|3690|3687|3690.7|3687.7|3689.8|3686.8|0
1581506400000|2020-02-12 11:20:00|3689.9|3686.9|3692.5|3689.5|3692.7|3689.7|3689.6|3686.6|0
1581506700000|2020-02-12 11:25:00|3692.4|3689.4|3693.3|3690.3|3693.8|3690.8|3692.2|3689.2|0
1581507000000|2020-02-12 11:30:00|3693.2|3690.2|3690.9|3687.9|3693.3|3690.3|3690.9|3687.9|0
1581507300000|2020-02-12 11:35:00|3691.1|3688.1|3692.7|3689.7|3692.8|3689.8|3690.9|3687.9|0
1581507600000|2020-02-12 11:40:00|3692.6|3689.6|3690.8|3687.8|3692.8|3689.8|3690.8|3687.8|0
1581507900000|2020-02-12 11:45:00|3690.7|3687.7|3692.8|3689.8|3693.6|3690.6|3690.7|3687.7|0
1581508200000|2020-02-12 11:50:00|3692.7|3689.7|3692.2|3689.2|3692.9|3689.9|3691.7|3688.7|0
1581508500000|2020-02-12 11:55:00|3692.1|3689.1|3694.8|3691.8|3695.1|3692.1|3691.9|3688.9|0
1581508800000|2020-02-12 12:00:00|3690.6|3687.6|3690.4|3687.4|3691.5|3688.5|3689.7|3686.7|0
1581509100000|2020-02-12 12:05:00|3690.5|3687.5|3686.5|3683.5|3690.5|3687.5|3685.5|3682.5|0
1581509400000|2020-02-12 12:10:00|3686.4|3683.4|3685.8|3682.8|3687.2|3684.2|3685|3682|0
1581509700000|2020-02-12 12:15:00|3685.9|3682.9|3689.2|3686.2|3689.8|3686.8|3685.5|3682.5|0
1581510000000|2020-02-12 12:20:00|3689.3|3686.3|3688.4|3685.4|3690.3|3687.3|3688.1|3685.1|0
1581510300000|2020-02-12 12:25:00|3688.3|3685.3|3687.1|3684.1|3688.6|3685.6|3687.1|3684.1|0
1581510600000|2020-02-12 12:30:00|3686.9|3683.9|3685.5|3682.5|3687.2|3684.2|3685.4|3682.4|0
1581510900000|2020-02-12 12:35:00|3685.4|3682.4|3685.4|3682.4|3685.6|3682.6|3684.6|3681.6|0
1581511200000|2020-02-12 12:40:00|3685.6|3682.6|3686.4|3683.4|3686.7|3683.7|3685.1|3682.1|0
1581511500000|2020-02-12 12:45:00|3686.3|3683.3|3682.4|3679.4|3686.5|3683.5|3681.9|3678.9|0
1581511800000|2020-02-12 12:50:00|3682.2|3679.2|3683.7|3680.7|3684.5|3681.5|3682.2|3679.2|0
1581512100000|2020-02-12 12:55:00|3683.8|3680.8|3686.9|3683.9|3686.9|3683.9|3683.7|3680.7|0
1581512400000|2020-02-12 13:00:00|3687.1|3684.1|3685.5|3682.5|3687.1|3684.1|3685|3682|0
1581512700000|2020-02-12 13:05:00|3685.2|3682.2|3689.1|3686.1|3689.3|3686.3|3685.2|3682.2|0
1581513000000|2020-02-12 13:10:00|3689|3686|3689|3686|3689.5|3686.5|3688.1|3685.1|0
1581513300000|2020-02-12 13:15:00|3689.1|3686.1|3688.1|3685.1|3689.1|3686.1|3687.8|3684.8|0
1581513600000|2020-02-12 13:20:00|3688.4|3685.4|3687.2|3684.2|3688.4|3685.4|3686.8|3683.8|0
1581513900000|2020-02-12 13:25:00|3687.3|3684.3|3687|3684|3687.9|3684.9|3686.8|3683.8|0
1581514200000|2020-02-12 13:30:00|3686.9|3683.9|3686.5|3683.5|3687|3684|3685|3682|0
1581514500000|2020-02-12 13:35:00|3686.4|3683.4|3685.7|3682.7|3686.7|3683.7|3685.6|3682.6|0
1581514800000|2020-02-12 13:40:00|3685.6|3682.6|3686.3|3683.3|3687.3|3684.3|3685.5|3682.5|0
1581515100000|2020-02-12 13:45:00|3686.5|3683.5|3685.9|3682.9|3687.1|3684.1|3684.9|3681.9|0
1581515400000|2020-02-12 13:50:00|3686.1|3683.1|3687.1|3684.1|3687.1|3684.1|3685.8|3682.8|0
1581515700000|2020-02-12 13:55:00|3687|3684|3687.5|3684.5|3688.4|3685.4|3687|3684|0
1581516000000|2020-02-12 14:00:00|3687.6|3684.6|3689.7|3686.7|3689.8|3686.8|3687.6|3684.6|0
1581516300000|2020-02-12 14:05:00|3689.8|3686.8|3690.6|3687.6|3691.9|3688.9|3689.1|3686.1|0
1581516600000|2020-02-12 14:10:00|3690.4|3687.4|3691.8|3688.8|3692.5|3689.5|3689.8|3686.8|0
1581516900000|2020-02-12 14:15:00|3692|3689|3692.9|3689.9|3693.4|3690.4|3691.1|3688.1|0
1581517200000|2020-02-12 14:20:00|3693|3690|3691.7|3688.7|3693.3|3690.3|3691.4|3688.4|0
1581517500000|2020-02-12 14:25:00|3691.6|3688.6|3688.8|3685.8|3692.7|3689.7|3687.7|3684.7|0
1581517800000|2020-02-12 14:30:00|3690.3|3687.3|3704.4|3702.6|3705.4|3703.6|3690.3|3687.3|0
1581518100000|2020-02-12 14:35:00|3705|3703.2|3703.5|3701.7|3708.5|3706.7|3701.5|3699.7|0
1581518400000|2020-02-12 14:40:00|3703.7|3701.9|3697.7|3695.9|3709.3|3707.5|3695.1|3693.3|0
1581518700000|2020-02-12 14:45:00|3696.9|3695.1|3697|3695.2|3705|3703.2|3695.9|3694.1|0
1581519000000|2020-02-12 14:50:00|3696.5|3694.7|3692|3690.2|3696.6|3694.8|3687.9|3686.1|0
1581519300000|2020-02-12 14:55:00|3691.8|3690|3696.7|3694.9|3697.2|3695.4|3685.3|3683.5|0
1581519600000|2020-02-12 15:00:00|3697|3695.2|3689.7|3687.9|3699.9|3698.1|3689.4|3687.6|0
1581519900000|2020-02-12 15:05:00|3689.6|3687.8|3696.8|3695|3696.8|3695|3689.3|3687.5|0
1581520200000|2020-02-12 15:10:00|3696.9|3695.1|3700.6|3698.8|3702.6|3700.8|3695.6|3693.8|0
1581520500000|2020-02-12 15:15:00|3700.4|3698.6|3704.1|3702.3|3705|3703.2|3699.2|3697.4|0
1581520800000|2020-02-12 15:20:00|3703.9|3702.1|3705.5|3703.7|3706.8|3705|3700.2|3698.4|0
1581521100000|2020-02-12 15:25:00|3705.3|3703.5|3704.7|3702.9|3705.4|3703.6|3700.7|3698.9|0
1581521400000|2020-02-12 15:30:00|3704.6|3702.8|3698.6|3696.8|3705.1|3703.3|3698.6|3696.8|0
1581521700000|2020-02-12 15:35:00|3698.5|3696.7|3705.6|3703.8|3705.6|3703.8|3698.5|3696.7|0
1581522000000|2020-02-12 15:40:00|3705.7|3703.9|3704.7|3702.9|3708.1|3706.3|3703.1|3701.3|0
1581522300000|2020-02-12 15:45:00|3705|3703.2|3704|3702.2|3706.3|3704.5|3701.6|3699.8|0
1581522600000|2020-02-12 15:50:00|3703.9|3702.1|3708.4|3706.6|3708.5|3706.7|3702.5|3700.7|0
1581522900000|2020-02-12 15:55:00|3708.1|3706.3|3703.9|3702.1|3710.1|3708.3|3702.2|3700.4|0
1581523200000|2020-02-12 16:00:00|3704.4|3702.6|3709.5|3707.7|3710|3708.2|3704|3702.2|0
1581523500000|2020-02-12 16:05:00|3709.4|3707.6|3713.3|3711.5|3713.3|3711.5|3709.3|3707.5|0
1581523800000|2020-02-12 16:10:00|3713.2|3711.4|3710.9|3709.1|3714|3712.2|3710|3708.2|0
1581524100000|2020-02-12 16:15:00|3710.8|3709|3713.3|3711.5|3713.3|3711.5|3709.7|3707.9|0
1581524400000|2020-02-12 16:20:00|3713.2|3711.4|3713.4|3711.6|3713.7|3711.9|3710.9|3709.1|0
1581524700000|2020-02-12 16:25:00|3713.9|3712.1|3713.1|3711.3|3714.3|3712.5|3712.2|3710.4|0
1581525000000|2020-02-12 16:30:00|3713|3711.2|3713.4|3711.6|3713.9|3712.1|3711.7|3709.9|0
1581525300000|2020-02-12 16:35:00|3713.3|3711.5|3712.8|3711|3715|3713.2|3712.1|3710.3|0
1581525600000|2020-02-12 16:40:00|3712.7|3710.9|3709.8|3708|3712.8|3711|3708.4|3706.6|0
1581525900000|2020-02-12 16:45:00|3709.9|3708.1|3710.9|3709.1|3711.7|3709.9|3707.2|3705.4|0
1581526200000|2020-02-12 16:50:00|3711|3709.2|3714|3712.2|3714.1|3712.3|3710.8|3709|0
1581526500000|2020-02-12 16:55:00|3714.1|3712.3|3713.6|3711.8|3714.1|3712.3|3711.9|3710.1|0
1581526800000|2020-02-12 17:00:00|3713.5|3711.7|3716.1|3714.3|3717.3|3715.5|3713.4|3711.6|0
1581527100000|2020-02-12 17:05:00|3716.2|3714.4|3715.3|3713.5|3717.4|3715.6|3715.1|3713.3|0
1581527400000|2020-02-12 17:10:00|3715.4|3713.6|3709.7|3707.9|3715.4|3713.6|3708.6|3706.8|0
1581527700000|2020-02-12 17:15:00|3709.6|3707.8|3711.3|3709.5|3711.6|3709.8|3709.1|3707.3|0
1581528000000|2020-02-12 17:20:00|3711.1|3709.3|3712|3710.2|3712.5|3710.7|3710.9|3709.1|0
1581528300000|2020-02-12 17:25:00|3712.1|3710.3|3713.8|3712|3713.9|3712.1|3712.1|3710.3|0
1581528600000|2020-02-12 17:30:00|3713.7|3711.9|3715.4|3713.6|3715.8|3714|3711.4|3709.6|0
1581528900000|2020-02-12 17:35:00|3715.5|3713.7|3715.3|3713.5|3717.7|3715.9|3715.2|3713.4|0
1581529200000|2020-02-12 17:40:00|3715.5|3713.7|3716.8|3715|3716.8|3715|3715.1|3713.3|0
1581529500000|2020-02-12 17:45:00|3716.9|3715.1|3715.8|3714|3717.3|3715.5|3715.1|3713.3|0
1581529800000|2020-02-12 17:50:00|3715.7|3713.9|3715.9|3714.1|3716.9|3715.1|3715.6|3713.8|0
1581530100000|2020-02-12 17:55:00|3716|3714.2|3716.3|3714.5|3716.3|3714.5|3714.1|3712.3|0
1581530400000|2020-02-12 18:00:00|3716.5|3714.7|3716|3714.2|3717.4|3715.6|3714.8|3713|0
1581530700000|2020-02-12 18:05:00|3716.1|3714.3|3714.8|3713|3716.8|3715|3713.9|3712.1|0
1581531000000|2020-02-12 18:10:00|3714.7|3712.9|3715.7|3713.9|3715.7|3713.9|3713.3|3711.5|0
1581531300000|2020-02-12 18:15:00|3715.6|3713.8|3716.7|3714.9|3717.5|3715.7|3715.5|3713.7|0
1581531600000|2020-02-12 18:20:00|3716.8|3715|3713.7|3711.9|3716.8|3715|3712.5|3710.7|0
1581531900000|2020-02-12 18:25:00|3713.5|3711.7|3714.4|3712.6|3714.7|3712.9|3711.9|3710.1|0
1581532200000|2020-02-12 18:30:00|3713.9|3712.1|3715.8|3714|3716|3714.2|3713.9|3712.1|0
1581532500000|2020-02-12 18:35:00|3715.7|3713.9|3717|3715.2|3717.4|3715.6|3715.5|3713.7|0
1581532800000|2020-02-12 18:40:00|3717.1|3715.3|3715.4|3713.6|3717.3|3715.5|3715.4|3713.6|0
1581533100000|2020-02-12 18:45:00|3715.5|3713.7|3714.7|3712.9|3716.2|3714.4|3714.3|3712.5|0
1581533400000|2020-02-12 18:50:00|3714.9|3713.1|3712.9|3711.1|3714.9|3713.1|3712.9|3711.1|0
1581533700000|2020-02-12 18:55:00|3713|3711.2|3715.2|3713.4|3715.3|3713.5|3712.8|3711|0
1581534000000|2020-02-12 19:00:00|3715.1|3713.3|3710.9|3709.1|3715.3|3713.5|3710.9|3709.1|0
1581534300000|2020-02-12 19:05:00|3710.8|3709|3710.4|3708.6|3712.2|3710.4|3710|3708.2|0
1581534600000|2020-02-12 19:10:00|3710.3|3708.5|3706.1|3704.3|3710.5|3708.7|3705.6|3703.8|0
1581534900000|2020-02-12 19:15:00|3706.2|3704.4|3706.7|3704.9|3708.2|3706.4|3705.6|3703.8|0
1581535200000|2020-02-12 19:20:00|3706.6|3704.8|3708.2|3706.4|3709.6|3707.8|3706|3704.2|0
1581535500000|2020-02-12 19:25:00|3708.3|3706.5|3704.4|3702.6|3708.8|3707|3704|3702.2|0
1581535800000|2020-02-12 19:30:00|3704.2|3702.4|3701.1|3699.3|3704.2|3702.4|3701|3699.2|0
1581536100000|2020-02-12 19:35:00|3701.2|3699.4|3703.2|3701.4|3704.7|3702.9|3701|3699.2|0
1581536400000|2020-02-12 19:40:00|3703.4|3701.6|3706.3|3704.5|3707.6|3705.8|3703.3|3701.5|0
1581536700000|2020-02-12 19:45:00|3706.5|3704.7|3708|3706.2|3708|3706.2|3706.4|3704.6|0
1581537000000|2020-02-12 19:50:00|3707.9|3706.1|3707.3|3705.5|3709.5|3707.7|3707.3|3705.5|0
1581537300000|2020-02-12 19:55:00|3707.2|3705.4|3708.4|3706.6|3709.1|3707.3|3705.6|3703.8|0
1581537600000|2020-02-12 20:00:00|3708.3|3706.5|3711.3|3709.5|3712|3710.2|3707.9|3706.1|0
1581537900000|2020-02-12 20:05:00|3711.4|3709.6|3707.8|3706|3711.4|3709.6|3707.4|3705.6|0
1581538200000|2020-02-12 20:10:00|3707.9|3706.1|3708|3706.2|3708.1|3706.3|3703|3701.2|0
1581538500000|2020-02-12 20:15:00|3707.7|3705.9|3708.7|3706.9|3709.3|3707.5|3706.7|3704.9|0
1581538800000|2020-02-12 20:20:00|3708.8|3707|3712.9|3711.1|3713.9|3712.1|3708.8|3707|0
1581539100000|2020-02-12 20:25:00|3713.2|3711.4|3714.3|3712.5|3714.3|3712.5|3712.3|3710.5|0
1581539400000|2020-02-12 20:30:00|3714.2|3712.4|3713.5|3711.7|3714.2|3712.4|3710.9|3709.1|0
1581539700000|2020-02-12 20:35:00|3713.6|3711.8|3712.8|3711|3714.9|3713.1|3712.6|3710.8|0
1581540000000|2020-02-12 20:40:00|3713.1|3711.3|3714.4|3712.6|3714.5|3712.7|3712.7|3710.9|0
1581540300000|2020-02-12 20:45:00|3714.3|3712.5|3714.5|3712.7|3717.6|3715.8|3714.3|3712.5|0
1581540600000|2020-02-12 20:50:00|3715.8|3714|3713.4|3711.6|3715.9|3714.1|3712.9|3711.1|0
1581540900000|2020-02-12 20:55:00|3713.1|3711.3|3710.7|3708.9|3713.3|3711.5|3710.3|3708.5|0
1581541200000|2020-02-12 21:00:00|3710.9|3709.1|3711.6|3708.6|3712.5|3709.5|3710.1|3707.1|0
1581541500000|2020-02-12 21:05:00|3711.5|3708.5|3711.6|3708.6|3711.6|3708.6|3710.5|3707.5|0
1581541800000|2020-02-12 21:10:00|3711.5|3708.5|3712.6|3709.6|3712.7|3709.7|3711|3708|0
1581542100000|2020-02-12 21:15:00|3712.7|3709.7|3711.9|3708.9|3712.8|3709.8|3711.1|3708.1|0
1581542400000|2020-02-12 21:20:00|3712|3709|3712.3|3709.3|3712.4|3709.4|3711.7|3708.7|0
1581542700000|2020-02-12 21:25:00|3712.4|3709.4|3710.2|3707.2|3713.3|3710.3|3707.7|3704.7|0
1581543000000|2020-02-12 21:30:00|3709.8|3706.8|3710.8|3707.8|3711.2|3708.2|3708.7|3705.7|0
1581543300000|2020-02-12 21:35:00|3710.7|3707.7|3711.7|3708.7|3712.6|3709.6|3710.7|3707.7|0
1581543600000|2020-02-12 21:40:00|3711.6|3708.6|3712.2|3709.2|3712.6|3709.6|3710.8|3707.8|0
1581543900000|2020-02-12 21:45:00|3712.1|3709.1|3710.7|3707.7|3712.4|3709.4|3710.3|3707.3|0
1581544200000|2020-02-12 21:50:00|3710.6|3707.6|3710|3707|3711.4|3708.4|3709.8|3706.8|0
1581544500000|2020-02-12 21:55:00|3709.3|3706.3|3706.4|3703.4|3709.3|3706.3|3706.3|3703.3|0
1581544800000|2020-02-12 22:00:00|3706.2|3703.2|3698.7|3695.7|3706.4|3703.4|3696.6|3693.6|0
1581545100000|2020-02-12 22:05:00|3698.4|3695.4|3702.4|3699.4|3704.1|3701.1|3698.4|3695.4|0
1581545400000|2020-02-12 22:10:00|3702.5|3699.5|3703|3700|3704.9|3701.9|3702|3699|0
1581545700000|2020-02-12 22:15:00|3703.2|3700.2|3703.4|3700.4|3704.2|3701.2|3702.4|3699.4|0
1581546000000|2020-02-12 22:20:00|3703.5|3700.5|3703.7|3700.7|3704|3701|3702.4|3699.4|0
1581546300000|2020-02-12 22:25:00|3703.6|3700.6|3701.9|3698.9|3703.8|3700.8|3701.8|3698.8|0
1581546600000|2020-02-12 22:30:00|3701.8|3698.8|3701.4|3698.4|3701.8|3698.8|3701|3698|0
1581546900000|2020-02-12 22:35:00|3701.5|3698.5|3703.2|3700.2|3703.4|3700.4|3701.4|3698.4|0
1581547200000|2020-02-12 22:40:00|3703.1|3700.1|3704.3|3701.3|3704.6|3701.6|3703.1|3700.1|0
1581547500000|2020-02-12 22:45:00|3704.2|3701.2|3704.4|3701.4|3705|3702|3704.1|3701.1|0
1581547800000|2020-02-12 22:50:00|3704.5|3701.5|3703.9|3700.9|3706.1|3703.1|3703.9|3700.9|0
1581548100000|2020-02-12 22:55:00|3704|3701|3705|3702|3705.3|3702.3|3704|3701|0
1581548400000|2020-02-12 23:00:00|3705.2|3702.2|3705.8|3702.8|3706.2|3703.2|3705.1|3702.1|0
1581548700000|2020-02-12 23:05:00|3705.9|3702.9|3704.9|3701.9|3706|3703|3704.3|3701.3|0
1581549000000|2020-02-12 23:10:00|3705.1|3702.1|3705.4|3702.4|3705.4|3702.4|3704.5|3701.5|0
1581549300000|2020-02-12 23:15:00|3705.3|3702.3|3704.5|3701.5|3705.3|3702.3|3704.3|3701.3|0
1581549600000|2020-02-12 23:20:00|3704.4|3701.4|3704.5|3701.5|3704.8|3701.8|3704.2|3701.2|0
1581549900000|2020-02-12 23:25:00|3704.4|3701.4|3704.8|3701.8|3705.1|3702.1|3704.4|3701.4|0
1581550200000|2020-02-12 23:30:00|3704.4|3701.4|3704.3|3701.3|3704.8|3701.8|3704|3701|0
1581550500000|2020-02-12 23:35:00|3704.4|3701.4|3704.5|3701.5|3704.6|3701.6|3703.9|3700.9|0
1581550800000|2020-02-12 23:40:00|3704.4|3701.4|3704.1|3701.1|3704.5|3701.5|3703.9|3700.9|0
1581551100000|2020-02-12 23:45:00|3704|3701|3698.8|3695.8|3704.5|3701.5|3698.8|3695.8|0
1581551400000|2020-02-12 23:50:00|3698.6|3695.6|3690.5|3687.5|3699.7|3696.7|3690.5|3687.5|0
1581551700000|2020-02-12 23:55:00|3690.4|3687.4|3689.5|3686.5|3690.5|3687.5|3687.1|3684.1|0
1581552000000|2020-02-13 00:00:00|3689.4|3686.4|3688.1|3685.1|3689.8|3686.8|3687.3|3684.3|0
1581552300000|2020-02-13 00:05:00|3688.5|3685.5|3688.5|3685.5|3689.5|3686.5|3687.8|3684.8|0
1581552600000|2020-02-13 00:10:00|3688.7|3685.7|3689.4|3686.4|3690.3|3687.3|3688.4|3685.4|0
1581552900000|2020-02-13 00:15:00|3689.3|3686.3|3686.6|3683.6|3689.5|3686.5|3686.2|3683.2|0
1581553200000|2020-02-13 00:20:00|3686.5|3683.5|3686.3|3683.3|3687.6|3684.6|3686.1|3683.1|0
1581553500000|2020-02-13 00:25:00|3686.5|3683.5|3684.6|3681.6|3686.5|3683.5|3684.6|3681.6|0
1581553800000|2020-02-13 00:30:00|3684.5|3681.5|3683.5|3680.5|3685|3682|3683.3|3680.3|0
1581554100000|2020-02-13 00:35:00|3683.4|3680.4|3681|3678|3684.7|3681.7|3680.4|3677.4|0
1581554400000|2020-02-13 00:40:00|3680.6|3677.6|3681|3678|3681.3|3678.3|3680.4|3677.4|0
1581554700000|2020-02-13 00:45:00|3681.1|3678.1|3682.3|3679.3|3682.3|3679.3|3680.4|3677.4|0
1581555000000|2020-02-13 00:50:00|3682.5|3679.5|3682.5|3679.5|3682.8|3679.8|3681.7|3678.7|0
1581555300000|2020-02-13 00:55:00|3682.3|3679.3|3684.2|3679.2|3684.2|3680.1|3681|3678|0
1581555600000|2020-02-13 01:00:00|3684|3679|3687|3682|3687.4|3682.4|3683.2|3678.2|0
1581555900000|2020-02-13 01:05:00|3687.1|3682.1|3687|3682|3688.1|3683.1|3685.3|3680.3|0
1581556200000|2020-02-13 01:10:00|3687.3|3682.3|3686.3|3681.3|3687.8|3682.8|3685.9|3680.9|0
1581556500000|2020-02-13 01:15:00|3686.1|3681.1|3687.2|3682.2|3688|3683|3685.5|3680.5|0
1581556800000|2020-02-13 01:20:00|3687.1|3682.1|3688.2|3683.2|3688.2|3683.2|3686.4|3681.4|0
1581557100000|2020-02-13 01:25:00|3688.3|3683.3|3688.3|3683.3|3690.1|3685.1|3688|3683|0
1581557400000|2020-02-13 01:30:00|3688.4|3683.4|3686.9|3681.9|3689.3|3684.3|3685.5|3680.5|0
1581557700000|2020-02-13 01:35:00|3687|3682|3686.9|3681.9|3688.5|3683.5|3686.1|3681.1|0
1581558000000|2020-02-13 01:40:00|3687|3682|3688.5|3683.5|3688.5|3683.5|3685.8|3680.8|0
1581558300000|2020-02-13 01:45:00|3688.4|3683.4|3688.9|3683.9|3689.9|3684.9|3688.1|3683.1|0
1581558600000|2020-02-13 01:50:00|3689|3684|3688.6|3683.6|3689.5|3684.5|3687.6|3682.6|0
1581558900000|2020-02-13 01:55:00|3688.5|3683.5|3686.9|3681.9|3688.7|3683.7|3686.4|3681.4|0
1581559200000|2020-02-13 02:00:00|3687|3682|3685.1|3680.1|3687.5|3682.5|3684.1|3679.1|0
1581559500000|2020-02-13 02:05:00|3685.2|3680.2|3687.8|3682.8|3687.8|3682.8|3685.2|3680.2|0
1581559800000|2020-02-13 02:10:00|3687.7|3682.7|3687|3682|3687.9|3682.9|3686.2|3681.2|0
1581560100000|2020-02-13 02:15:00|3686.9|3681.9|3687.1|3682.1|3688.2|3683.2|3686.6|3681.6|0
1581560400000|2020-02-13 02:20:00|3687|3682|3687.1|3682.1|3687.8|3682.8|3686.7|3681.7|0
1581560700000|2020-02-13 02:25:00|3687|3682|3687|3682|3687.8|3682.8|3686.9|3681.9|0
1581561000000|2020-02-13 02:30:00|3687.1|3682.1|3687.9|3682.9|3688.5|3683.5|3685.7|3680.7|0
1581561300000|2020-02-13 02:35:00|3687.8|3682.8|3688.9|3683.9|3689.4|3684.4|3687.7|3682.7|0
1581561600000|2020-02-13 02:40:00|3688.8|3683.8|3688.4|3683.4|3689.2|3684.2|3687.8|3682.8|0
1581561900000|2020-02-13 02:45:00|3688.3|3683.3|3688.9|3683.9|3689.1|3684.1|3688|3683|0
1581562200000|2020-02-13 02:50:00|3689|3684|3688.7|3683.7|3689.2|3684.2|3688.4|3683.4|0
1581562500000|2020-02-13 02:55:00|3688.6|3683.6|3687.7|3682.7|3688.8|3683.8|3687.4|3682.4|0
1581562800000|2020-02-13 03:00:00|3687.6|3682.6|3688.4|3683.4|3688.5|3683.5|3687.1|3682.1|0
1581563100000|2020-02-13 03:05:00|3688.3|3683.3|3687.8|3682.8|3688.9|3683.9|3687.6|3682.6|0
1581563400000|2020-02-13 03:10:00|3687.7|3682.7|3688.2|3683.2|3688.2|3683.2|3687.2|3682.2|0
1581563700000|2020-02-13 03:15:00|3688.1|3683.1|3687.8|3682.8|3688.9|3683.9|3687.6|3682.6|0
1581564000000|2020-02-13 03:20:00|3687.7|3682.7|3687.5|3682.5|3687.9|3682.9|3687.3|3682.3|0
1581564300000|2020-02-13 03:25:00|3687.4|3682.4|3685.9|3680.9|3687.5|3682.5|3685.7|3680.7|0
1581564600000|2020-02-13 03:30:00|3686|3681|3687.5|3682.5|3687.6|3682.6|3685.9|3680.9|0
1581564900000|2020-02-13 03:35:00|3687.6|3682.6|3687.1|3682.1|3687.6|3682.6|3686.6|3681.6|0
1581565200000|2020-02-13 03:40:00|3687.2|3682.2|3686.7|3681.7|3687.6|3682.6|3686.7|3681.7|0
1581565500000|2020-02-13 03:45:00|3686.6|3681.6|3686.7|3681.7|3687.3|3682.3|3686.6|3681.6|0
1581565800000|2020-02-13 03:50:00|3686.8|3681.8|3686.7|3681.7|3687|3682|3686.6|3681.6|0
1581566100000|2020-02-13 03:55:00|3686.6|3681.6|3685.5|3680.5|3686.7|3681.7|3685.5|3680.5|0
1581566400000|2020-02-13 04:00:00|3685.6|3680.6|3686.3|3681.3|3686.6|3681.6|3684.9|3679.9|0
1581566700000|2020-02-13 04:05:00|3686.4|3681.4|3685.9|3680.9|3686.8|3681.8|3685.9|3680.9|0
1581567000000|2020-02-13 04:10:00|3685.8|3680.8|3686.8|3681.8|3687.2|3682.2|3685.8|3680.8|0
1581567300000|2020-02-13 04:15:00|3686.9|3681.9|3686.1|3681.1|3687|3682|3686.1|3681.1|0
1581567600000|2020-02-13 04:20:00|3686.2|3681.2|3685.3|3680.3|3686.5|3681.5|3685.2|3680.2|0
1581567900000|2020-02-13 04:25:00|3685.1|3680.1|3684.2|3679.2|3685.2|3680.2|3683.4|3678.4|0
1581568200000|2020-02-13 04:30:00|3684.3|3679.3|3684.2|3679.2|3684.3|3679.3|3683.2|3678.2|0
1581568500000|2020-02-13 04:35:00|3684.1|3679.1|3684.4|3679.4|3684.6|3679.6|3683.9|3678.9|0
1581568800000|2020-02-13 04:40:00|3684.3|3679.3|3683|3678|3684.8|3679.8|3682.9|3677.9|0
1581569100000|2020-02-13 04:45:00|3683.1|3678.1|3682.2|3677.2|3683.1|3678.1|3681.5|3676.5|0
1581569400000|2020-02-13 04:50:00|3682.3|3677.3|3682.6|3677.6|3682.6|3677.6|3681.7|3676.7|0
1581569700000|2020-02-13 04:55:00|3682.5|3677.5|3681.3|3676.3|3682.8|3677.8|3681|3676|0
1581570000000|2020-02-13 05:00:00|3681.2|3676.2|3682.7|3677.7|3682.7|3677.7|3680.7|3675.7|0
1581570300000|2020-02-13 05:05:00|3682.6|3677.6|3681.9|3676.9|3683|3678|3681.4|3676.4|0
1581570600000|2020-02-13 05:10:00|3681.8|3676.8|3682.7|3677.7|3683.2|3678.2|3681.5|3676.5|0
1581570900000|2020-02-13 05:15:00|3682.5|3677.5|3682.7|3677.7|3683.3|3678.3|3682.2|3677.2|0
1581571200000|2020-02-13 05:20:00|3682.8|3677.8|3682.5|3677.5|3683.1|3678.1|3682.3|3677.3|0
1581571500000|2020-02-13 05:25:00|3682.4|3677.4|3682|3677|3682.5|3677.5|3681.7|3676.7|0
1581571800000|2020-02-13 05:30:00|3681.9|3676.9|3681.6|3676.6|3682.7|3677.7|3680.9|3675.9|0
1581572100000|2020-02-13 05:35:00|3681.7|3676.7|3682.8|3677.8|3683.1|3678.1|3681.7|3676.7|0
1581572400000|2020-02-13 05:40:00|3682.7|3677.7|3682.8|3677.8|3682.9|3677.9|3682.4|3677.4|0
1581572700000|2020-02-13 05:45:00|3682.9|3677.9|3683.9|3678.9|3684.1|3679.1|3682.5|3677.5|0
1581573000000|2020-02-13 05:50:00|3684|3679|3684.3|3679.3|3684.9|3679.9|3683.6|3678.6|0
1581573300000|2020-02-13 05:55:00|3684.4|3679.4|3681.7|3676.7|3684.4|3679.4|3681.3|3676.3|0
1581573600000|2020-02-13 06:00:00|3681.6|3676.6|3682.1|3677.1|3682.4|3677.4|3681.5|3676.5|0
1581573900000|2020-02-13 06:05:00|3682|3677|3681.7|3676.7|3682.3|3677.3|3681.5|3676.5|0
1581574200000|2020-02-13 06:10:00|3681.6|3676.6|3678.8|3673.8|3682|3677|3678.8|3673.8|0
1581574500000|2020-02-13 06:15:00|3679|3674|3677.9|3672.9|3679.7|3674.7|3677.3|3672.3|0
1581574800000|2020-02-13 06:20:00|3677.8|3672.8|3679|3674|3679.3|3674.3|3677.7|3672.7|0
1581575100000|2020-02-13 06:25:00|3679.1|3674.1|3679.1|3674.1|3680|3675|3678.8|3673.8|0
1581575400000|2020-02-13 06:30:00|3679.2|3674.2|3678.3|3673.3|3679.5|3674.5|3678|3673|0
1581575700000|2020-02-13 06:35:00|3678.2|3673.2|3678.5|3673.5|3678.8|3673.8|3677.8|3672.8|0
1581576000000|2020-02-13 06:40:00|3678.6|3673.6|3678.5|3673.5|3678.8|3673.8|3678.2|3673.2|0
1581576300000|2020-02-13 06:45:00|3678.4|3673.4|3679.2|3674.2|3679.9|3674.9|3678.4|3673.4|0
1581576600000|2020-02-13 06:50:00|3679.1|3674.1|3679.8|3674.8|3680.4|3675.4|3678.9|3673.9|0
1581576900000|2020-02-13 06:55:00|3679.7|3674.7|3678.6|3673.6|3679.7|3674.7|3678.1|3673.1|0
1581577200000|2020-02-13 07:00:00|3678.7|3673.7|3676.3|3671.3|3679.1|3674.1|3676.2|3671.2|0
1581577500000|2020-02-13 07:05:00|3676.2|3671.2|3678.3|3673.3|3678.6|3673.6|3676.2|3671.2|0
1581577800000|2020-02-13 07:10:00|3678.4|3673.4|3677|3672|3678.5|3673.5|3676.8|3671.8|0
1581578100000|2020-02-13 07:15:00|3676.8|3671.8|3676.4|3671.4|3676.9|3671.9|3675.2|3670.2|0
1581578400000|2020-02-13 07:20:00|3676.5|3671.5|3675.7|3670.7|3676.5|3671.5|3675.5|3670.5|0
1581578700000|2020-02-13 07:25:00|3675.8|3670.8|3677.6|3672.6|3677.8|3672.8|3675.7|3670.7|0
1581579000000|2020-02-13 07:30:00|3677.7|3672.7|3678|3673|3678.2|3673.2|3677.2|3672.2|0
1581579300000|2020-02-13 07:35:00|3677.8|3672.8|3677.9|3672.9|3678.2|3673.2|3677.5|3672.5|0
1581579600000|2020-02-13 07:40:00|3677.8|3672.8|3676.7|3671.7|3678|3673|3676.6|3671.6|0
1581579900000|2020-02-13 07:45:00|3676.6|3671.6|3676.6|3671.6|3677.2|3672.2|3675.8|3670.8|0
1581580200000|2020-02-13 07:50:00|3676.5|3671.5|3671.5|3666.5|3676.7|3671.7|3671.5|3666.5|0
1581580500000|2020-02-13 07:55:00|3671.4|3666.4|3670.9|3665.9|3672.2|3667.2|3669.8|3664.8|0
1581580800000|2020-02-13 08:00:00|3671|3666|3670.4|3665.4|3672.6|3667.6|3670.1|3665.1|0
1581581100000|2020-02-13 08:05:00|3670.5|3665.5|3671.4|3666.4|3672.4|3667.4|3670.2|3665.2|0
1581581400000|2020-02-13 08:10:00|3671.3|3666.3|3670.2|3665.2|3671.8|3666.8|3669.7|3664.7|0
1581581700000|2020-02-13 08:15:00|3670.1|3665.1|3669.8|3664.8|3671.1|3666.1|3669|3664|0
1581582000000|2020-02-13 08:20:00|3669.7|3664.7|3672.4|3667.4|3673.1|3668.1|3669.6|3664.6|0
1581582300000|2020-02-13 08:25:00|3672.5|3667.5|3671.5|3666.5|3673.2|3668.2|3671.3|3666.3|0
1581582600000|2020-02-13 08:30:00|3671.6|3666.6|3671.7|3666.7|3673.1|3668.1|3670.8|3665.8|0
1581582900000|2020-02-13 08:35:00|3671.6|3666.6|3670.3|3665.3|3672.4|3667.4|3670.3|3665.3|0
1581583200000|2020-02-13 08:40:00|3670.4|3665.4|3670.5|3665.5|3670.9|3665.9|3669.8|3664.8|0
1581583500000|2020-02-13 08:45:00|3670.4|3665.4|3670.7|3665.7|3671.8|3666.8|3670|3665|0
1581583800000|2020-02-13 08:50:00|3670.9|3665.9|3670.5|3665.5|3671.3|3666.3|3670.1|3665.1|0
1581584100000|2020-02-13 08:55:00|3670.4|3665.4|3670.3|3665.3|3671|3666|3669.7|3664.7|0
1581584400000|2020-02-13 09:00:00|3670.2|3665.2|3669.8|3666.8|3676.1|3673.1|3669.6|3664.6|0
1581584700000|2020-02-13 09:05:00|3669.9|3666.9|3669.5|3666.5|3672.8|3669.8|3668.6|3665.6|0
1581585000000|2020-02-13 09:10:00|3669.4|3666.4|3670.5|3667.5|3670.5|3667.5|3667.6|3664.6|0
1581585300000|2020-02-13 09:15:00|3670|3667|3671.2|3668.2|3674.5|3671.5|3670|3667|0
1581585600000|2020-02-13 09:20:00|3672|3669|3669.5|3666.5|3673.3|3670.3|3669.5|3666.5|0
1581585900000|2020-02-13 09:25:00|3669.4|3666.4|3667|3664|3670.2|3667.2|3666.3|3663.3|0
1581586200000|2020-02-13 09:30:00|3665.6|3662.6|3665|3662|3666.8|3663.8|3664.6|3661.6|0
1581586500000|2020-02-13 09:35:00|3664.9|3661.9|3665.4|3662.4|3665.5|3662.5|3664.3|3661.3|0
1581586800000|2020-02-13 09:40:00|3665.3|3662.3|3664.2|3661.2|3665.9|3662.9|3663.1|3660.1|0
1581587100000|2020-02-13 09:45:00|3664.3|3661.3|3662.9|3659.9|3665.4|3662.4|3662.6|3659.6|0
1581587400000|2020-02-13 09:50:00|3662.7|3659.7|3660.2|3657.2|3662.7|3659.7|3659.1|3656.1|0
1581587700000|2020-02-13 09:55:00|3660.3|3657.3|3661.1|3658.1|3661.4|3658.4|3658.8|3655.8|0
1581588000000|2020-02-13 10:00:00|3660.1|3657.1|3659.1|3656.1|3661.1|3658.1|3659.1|3656.1|0
1581588300000|2020-02-13 10:05:00|3659.2|3656.2|3654.4|3651.4|3659.6|3656.6|3654.3|3651.3|0
1581588600000|2020-02-13 10:10:00|3654.3|3651.3|3647.9|3644.9|3654.8|3651.8|3647.4|3644.4|0
1581588900000|2020-02-13 10:15:00|3648.1|3645.1|3652|3649|3652.2|3649.2|3648.1|3645.1|0
1581589200000|2020-02-13 10:20:00|3651.5|3648.5|3650.7|3647.7|3651.5|3648.5|3648.5|3645.5|0
1581589500000|2020-02-13 10:25:00|3651.1|3648.1|3651.5|3648.5|3653.7|3650.7|3649.6|3646.6|0
1581589800000|2020-02-13 10:30:00|3651.9|3648.9|3651.7|3648.7|3651.9|3648.9|3650.9|3647.9|0
1581590100000|2020-02-13 10:35:00|3651.8|3648.8|3651.1|3648.1|3651.9|3648.9|3650.2|3647.2|0
1581590400000|2020-02-13 10:40:00|3651.2|3648.2|3652.3|3649.3|3652.9|3649.9|3650.7|3647.7|0
1581590700000|2020-02-13 10:45:00|3652.5|3649.5|3651.2|3648.2|3652.6|3649.6|3649.7|3646.7|0
1581591000000|2020-02-13 10:50:00|3651.6|3648.6|3654|3651|3654.7|3651.7|3650.2|3647.2|0
1581591300000|2020-02-13 10:55:00|3654.2|3651.2|3651.7|3648.7|3654.4|3651.4|3650.9|3647.9|0
1581591600000|2020-02-13 11:00:00|3651.6|3648.6|3649.9|3646.9|3651.7|3648.7|3648.6|3645.6|0
1581591900000|2020-02-13 11:05:00|3650.1|3647.1|3650.1|3647.1|3651.8|3648.8|3649.2|3646.2|0
1581592200000|2020-02-13 11:10:00|3649.9|3646.9|3648.4|3645.4|3650.3|3647.3|3648.2|3645.2|0
1581592500000|2020-02-13 11:15:00|3648.3|3645.3|3649.9|3646.9|3650.6|3647.6|3648.1|3645.1|0
1581592800000|2020-02-13 11:20:00|3650|3647|3650.9|3647.9|3651.2|3648.2|3649.6|3646.6|0
1581593100000|2020-02-13 11:25:00|3651|3648|3651.3|3648.3|3651.6|3648.6|3650.3|3647.3|0
1581593400000|2020-02-13 11:30:00|3651.4|3648.4|3651.1|3648.1|3651.8|3648.8|3649.3|3646.3|0
1581593700000|2020-02-13 11:35:00|3651|3648|3653.7|3650.7|3654.9|3651.9|3650.7|3647.7|0
1581594000000|2020-02-13 11:40:00|3653.2|3650.2|3653.9|3650.9|3655.2|3652.2|3653|3650|0
1581594300000|2020-02-13 11:45:00|3656.9|3653.9|3666.2|3663.2|3666.6|3663.6|3655.6|3652.6|0
1581594600000|2020-02-13 11:50:00|3666.1|3663.1|3664.9|3661.9|3670.8|3667.8|3664.3|3661.3|0
1581594900000|2020-02-13 11:55:00|3666.3|3663.3|3664.3|3661.3|3667.9|3664.9|3663.5|3660.5|0
1581595200000|2020-02-13 12:00:00|3666|3663|3670.5|3667.5|3670.8|3667.8|3666|3663|0
1581595500000|2020-02-13 12:05:00|3670.6|3667.6|3672.4|3669.4|3674.1|3671.1|3670.4|3667.4|0
1581595800000|2020-02-13 12:10:00|3672.2|3669.2|3672.4|3669.4|3673.8|3670.8|3670.9|3667.9|0
1581596100000|2020-02-13 12:15:00|3672.3|3669.3|3664.3|3661.3|3673.1|3670.1|3664.1|3661.1|0
1581596400000|2020-02-13 12:20:00|3664.2|3661.2|3660.7|3657.7|3667.3|3664.3|3660.7|3657.7|0
1581596700000|2020-02-13 12:25:00|3660.6|3657.6|3656.4|3653.4|3660.8|3657.8|3656.4|3653.4|0
1581597000000|2020-02-13 12:30:00|3656|3653|3654.8|3651.8|3657.3|3654.3|3653.4|3650.4|0
1581597300000|2020-02-13 12:35:00|3655.2|3652.2|3654.5|3651.5|3656.9|3653.9|3654.2|3651.2|0
1581597600000|2020-02-13 12:40:00|3654.1|3651.1|3651.3|3648.3|3654.9|3651.9|3650.3|3647.3|0
1581597900000|2020-02-13 12:45:00|3651.1|3648.1|3633.7|3630.7|3651.2|3648.2|3626.4|3623.4|0
1581598200000|2020-02-13 12:50:00|3633.4|3630.4|3638.5|3635.5|3639.9|3636.9|3632|3629|0
1581598500000|2020-02-13 12:55:00|3638.6|3635.6|3643.4|3640.4|3646.1|3643.1|3638.4|3635.4|0
1581598800000|2020-02-13 13:00:00|3643.2|3640.2|3645.6|3642.6|3648.3|3645.3|3642.3|3639.3|0
1581599100000|2020-02-13 13:05:00|3645.8|3642.8|3646.5|3643.5|3646.5|3643.5|3642.3|3639.3|0
1581599400000|2020-02-13 13:10:00|3646.4|3643.4|3643.9|3640.9|3646.4|3643.4|3641.9|3638.9|0
1581599700000|2020-02-13 13:15:00|3644|3641|3644.7|3641.7|3645.8|3642.8|3642.3|3639.3|0
1581600000000|2020-02-13 13:20:00|3644.8|3641.8|3652|3649|3652|3649|3644.7|3641.7|0
1581600300000|2020-02-13 13:25:00|3651.9|3648.9|3653.4|3650.4|3654.9|3651.9|3651.3|3648.3|0
1581600600000|2020-02-13 13:30:00|3653.5|3650.5|3651.3|3648.3|3654|3651|3649.7|3646.7|0
1581600900000|2020-02-13 13:35:00|3650.8|3647.8|3650.7|3647.7|3651.4|3648.4|3648.8|3645.8|0
1581601200000|2020-02-13 13:40:00|3650.8|3647.8|3652.8|3649.8|3653.8|3650.8|3650.3|3647.3|0
1581601500000|2020-02-13 13:45:00|3652.9|3649.9|3658.1|3655.1|3659.5|3656.5|3652.8|3649.8|0
1581601800000|2020-02-13 13:50:00|3659.1|3656.1|3661.5|3658.5|3661.9|3658.9|3658.7|3655.7|0
1581602100000|2020-02-13 13:55:00|3661.4|3658.4|3662.3|3659.3|3663.3|3660.3|3659.9|3656.9|0
1581602400000|2020-02-13 14:00:00|3662.4|3659.4|3659.8|3656.8|3662.4|3659.4|3659.8|3656.8|0
1581602700000|2020-02-13 14:05:00|3659.9|3656.9|3660.1|3657.1|3661.4|3658.4|3659.5|3656.5|0
1581603000000|2020-02-13 14:10:00|3660.3|3657.3|3660.5|3657.5|3661.2|3658.2|3659.5|3656.5|0
1581603300000|2020-02-13 14:15:00|3660.2|3657.2|3661.9|3658.9|3662.5|3659.5|3659.8|3656.8|0
1581603600000|2020-02-13 14:20:00|3662.1|3659.1|3658.5|3655.5|3662.1|3659.1|3657.8|3654.8|0
1581603900000|2020-02-13 14:25:00|3658.4|3655.4|3660.7|3657.7|3661|3658|3657.4|3654.4|0
1581604200000|2020-02-13 14:30:00|3661.1|3658.1|3667.9|3666.1|3674.3|3672.5|3653.2|3651.4|0
1581604500000|2020-02-13 14:35:00|3667.4|3665.6|3675|3673.2|3677.5|3675.7|3667.2|3665.4|0
1581604800000|2020-02-13 14:40:00|3675.1|3673.3|3674.7|3672.9|3681.5|3679.7|3673.9|3672.1|0
1581605100000|2020-02-13 14:45:00|3674.9|3673.1|3679.8|3678|3680.9|3679.1|3674.9|3673.1|0
1581605400000|2020-02-13 14:50:00|3679.9|3678.1|3695.4|3693.6|3696.3|3694.5|3679.9|3678.1|0
1581605700000|2020-02-13 14:55:00|3695.7|3693.9|3685.1|3683.3|3696.9|3695.1|3683.9|3682.1|0
1581606000000|2020-02-13 15:00:00|3685.8|3684|3681.1|3679.3|3686.7|3684.9|3678.7|3676.9|0
1581606300000|2020-02-13 15:05:00|3681|3679.2|3685.8|3684|3688.6|3686.8|3680.8|3679|0
1581606600000|2020-02-13 15:10:00|3685.7|3683.9|3687.5|3685.7|3689.6|3687.8|3685.4|3683.6|0
1581606900000|2020-02-13 15:15:00|3687.6|3685.8|3696.2|3694.4|3696.2|3694.4|3683.9|3682.1|0
1581607200000|2020-02-13 15:20:00|3696.1|3694.3|3690.8|3689|3696.1|3694.3|3690.1|3688.3|0
1581607500000|2020-02-13 15:25:00|3690.6|3688.8|3697|3695.2|3699.5|3697.7|3690.4|3688.6|0
1581607800000|2020-02-13 15:30:00|3696.9|3695.1|3701.8|3700|3702.8|3701|3695.5|3693.7|0
1581608100000|2020-02-13 15:35:00|3701.9|3700.1|3699.6|3697.8|3703.4|3701.6|3698.3|3696.5|0
1581608400000|2020-02-13 15:40:00|3699.8|3698|3707.3|3705.5|3707.6|3705.8|3698.7|3696.9|0
1581608700000|2020-02-13 15:45:00|3707.5|3705.7|3711.6|3709.8|3712.8|3711|3705.5|3703.7|0
1581609000000|2020-02-13 15:50:00|3711.5|3709.7|3710.7|3708.9|3715.1|3713.3|3709|3707.2|0
1581609300000|2020-02-13 15:55:00|3710.5|3708.7|3711.9|3710.1|3712.4|3710.6|3706.7|3704.9|0
1581609600000|2020-02-13 16:00:00|3712.1|3710.3|3710.3|3708.5|3713.7|3711.9|3709.4|3707.6|0
1581609900000|2020-02-13 16:05:00|3710.5|3708.7|3709.8|3708|3714|3712.2|3709.7|3707.9|0
1581610200000|2020-02-13 16:10:00|3710.1|3708.3|3711|3709.2|3717.7|3715.9|3710.1|3708.3|0
1581610500000|2020-02-13 16:15:00|3710.9|3709.1|3713|3711.2|3713.2|3711.4|3708.8|3707|0
1581610800000|2020-02-13 16:20:00|3713.3|3711.5|3717.2|3715.4|3718.6|3716.8|3712.8|3711|0
1581611100000|2020-02-13 16:25:00|3717.1|3715.3|3722.7|3720.9|3723.2|3721.4|3715.6|3713.8|0
1581611400000|2020-02-13 16:30:00|3722.8|3721|3727.2|3725.4|3727.7|3725.9|3722.6|3720.8|0
1581611700000|2020-02-13 16:35:00|3727.4|3725.6|3728.1|3726.3|3728.5|3726.7|3723.9|3722.1|0
1581612000000|2020-02-13 16:40:00|3728|3726.2|3728.7|3726.9|3733.6|3731.8|3728|3726.2|0
1581612300000|2020-02-13 16:45:00|3728.8|3727|3721.4|3719.6|3730.6|3728.8|3721.2|3719.4|0
1581612600000|2020-02-13 16:50:00|3721.6|3719.8|3722.6|3720.8|3724|3722.2|3719.7|3717.9|0
1581612900000|2020-02-13 16:55:00|3722.3|3720.5|3723.2|3721.4|3724.4|3722.6|3720.3|3718.5|0
1581613200000|2020-02-13 17:00:00|3723.1|3721.3|3734.4|3732.6|3734.5|3732.7|3723|3721.2|0
1581613500000|2020-02-13 17:05:00|3734.6|3732.8|3739.9|3738.1|3740.3|3738.5|3734.5|3732.7|0
1581613800000|2020-02-13 17:10:00|3740|3738.2|3733.9|3732.1|3740.4|3738.6|3733.9|3732.1|0
1581614100000|2020-02-13 17:15:00|3733.6|3731.8|3735.3|3733.5|3737.1|3735.3|3732.9|3731.1|0
1581614400000|2020-02-13 17:20:00|3735.4|3733.6|3735.8|3734|3738.1|3736.3|3733.7|3731.9|0
1581614700000|2020-02-13 17:25:00|3735.9|3734.1|3741.3|3739.5|3742|3740.2|3734.6|3732.8|0
1581615000000|2020-02-13 17:30:00|3741.5|3739.7|3749.5|3747.7|3750.7|3748.9|3741.5|3739.7|0
1581615300000|2020-02-13 17:35:00|3749|3747.2|3737.5|3735.7|3749|3747.2|3734.8|3733|0
1581615600000|2020-02-13 17:40:00|3737.8|3736|3739.4|3737.6|3741.9|3740.1|3736.6|3734.8|0
1581615900000|2020-02-13 17:45:00|3739.7|3737.9|3739.6|3737.8|3742.2|3740.4|3738.6|3736.8|0
1581616200000|2020-02-13 17:50:00|3739.5|3737.7|3743.2|3741.4|3743.3|3741.5|3737.9|3736.1|0
1581616500000|2020-02-13 17:55:00|3743.1|3741.3|3734.4|3732.6|3743.2|3741.4|3734.4|3732.6|0
1581616800000|2020-02-13 18:00:00|3734.3|3732.5|3727.8|3726|3737.8|3736|3727.1|3725.3|0
1581617100000|2020-02-13 18:05:00|3727.7|3725.9|3728.4|3726.6|3730.7|3728.9|3726.5|3724.7|0
1581617400000|2020-02-13 18:10:00|3728.3|3726.5|3724.6|3722.8|3729.6|3727.8|3722.9|3721.1|0
1581617700000|2020-02-13 18:15:00|3724.5|3722.7|3731.8|3730|3732.3|3730.5|3722.6|3720.8|0
1581618000000|2020-02-13 18:20:00|3731.9|3730.1|3729.1|3727.3|3733.4|3731.6|3728.9|3727.1|0
1581618300000|2020-02-13 18:25:00|3729.3|3727.5|3736.9|3735.1|3737|3735.2|3729.3|3727.5|0
1581618600000|2020-02-13 18:30:00|3736.6|3734.8|3739.4|3737.6|3739.6|3737.8|3733.6|3731.8|0
1581618900000|2020-02-13 18:35:00|3739.3|3737.5|3737|3735.2|3739.3|3737.5|3735.3|3733.5|0
1581619200000|2020-02-13 18:40:00|3737.1|3735.3|3745.1|3743.3|3745.9|3744.1|3737.1|3735.3|0
1581619500000|2020-02-13 18:45:00|3745.3|3743.5|3748.9|3747.1|3749|3747.2|3743.2|3741.4|0
1581619800000|2020-02-13 18:50:00|3748.8|3747|3741.6|3739.8|3749.5|3747.7|3740.9|3739.1|0
1581620100000|2020-02-13 18:55:00|3741.8|3740|3744.7|3742.9|3745|3743.2|3740|3738.2|0
1581620400000|2020-02-13 19:00:00|3744.6|3742.8|3744.5|3742.7|3745.7|3743.9|3742.3|3740.5|0
1581620700000|2020-02-13 19:05:00|3744.4|3742.6|3743.5|3741.7|3744.5|3742.7|3741.3|3739.5|0
1581621000000|2020-02-13 19:10:00|3743.4|3741.6|3747.1|3745.3|3747.3|3745.5|3742.1|3740.3|0
1581621300000|2020-02-13 19:15:00|3746.9|3745.1|3744.1|3742.3|3747.8|3746|3742|3740.2|0
1581621600000|2020-02-13 19:20:00|3744.3|3742.5|3744.5|3742.7|3748.2|3746.4|3744.3|3742.5|0
1581621900000|2020-02-13 19:25:00|3744.6|3742.8|3747.1|3745.3|3747.1|3745.3|3742.5|3740.7|0
1581622200000|2020-02-13 19:30:00|3747.2|3745.4|3748.9|3747.1|3749.3|3747.5|3745.8|3744|0
1581622500000|2020-02-13 19:35:00|3748.8|3747|3749.1|3747.3|3751.7|3749.9|3747.5|3745.7|0
1581622800000|2020-02-13 19:40:00|3749|3747.2|3747.1|3745.3|3750.5|3748.7|3746.5|3744.7|0
1581623100000|2020-02-13 19:45:00|3747.2|3745.4|3737.6|3735.8|3748.3|3746.5|3734.5|3732.7|0
1581623400000|2020-02-13 19:50:00|3737.8|3736|3739.2|3737.4|3740.2|3738.4|3736|3734.2|0
1581623700000|2020-02-13 19:55:00|3739.1|3737.3|3738.6|3736.8|3741.6|3739.8|3738.3|3736.5|0
1581624000000|2020-02-13 20:00:00|3739|3737.2|3730.1|3728.3|3741.1|3739.3|3729.9|3728.1|0
1581624300000|2020-02-13 20:05:00|3730|3728.2|3737.4|3735.6|3737.5|3735.7|3729.5|3727.7|0
1581624600000|2020-02-13 20:10:00|3737.9|3736.1|3731.1|3729.3|3738.9|3737.1|3730.3|3728.5|0
1581624900000|2020-02-13 20:15:00|3731|3729.2|3731.4|3729.6|3734.8|3733|3731|3729.2|0
1581625200000|2020-02-13 20:20:00|3731.3|3729.5|3729.8|3728|3733.3|3731.5|3729.2|3727.4|0
1581625500000|2020-02-13 20:25:00|3729.9|3728.1|3730.1|3728.3|3731.7|3729.9|3729.3|3727.5|0
1581625800000|2020-02-13 20:30:00|3730.4|3728.6|3724.7|3722.9|3731.4|3729.6|3720.8|3719|0
1581626100000|2020-02-13 20:35:00|3724.6|3722.8|3726.8|3725|3727.1|3725.3|3723.7|3721.9|0
1581626400000|2020-02-13 20:40:00|3727|3725.2|3723.6|3721.8|3728.6|3726.8|3721.3|3719.5|0
1581626700000|2020-02-13 20:45:00|3723.9|3722.1|3726.6|3724.8|3727.7|3725.9|3721.6|3719.8|0
1581627000000|2020-02-13 20:50:00|3726.4|3724.6|3726.9|3725.1|3729.3|3727.5|3722.8|3721|0
1581627300000|2020-02-13 20:55:00|3727|3725.2|3727.6|3725.8|3727.6|3725.8|3725.4|3723.6|0
1581627600000|2020-02-13 21:00:00|3727.5|3725.7|3728.2|3725.2|3730|3727|3726.4|3723.4|0
1581627900000|2020-02-13 21:05:00|3728.4|3725.4|3729.6|3726.6|3730.4|3727.4|3728.2|3725.2|0
1581628200000|2020-02-13 21:10:00|3729.7|3726.7|3729.7|3726.7|3730.1|3727.1|3727.7|3724.7|0
1581628500000|2020-02-13 21:15:00|3730.2|3727.2|3734.2|3731.2|3734.4|3731.4|3730|3727|0
1581628800000|2020-02-13 21:20:00|3734.4|3731.4|3754.1|3751.1|3758.8|3755.8|3734.4|3731.4|0
1581629100000|2020-02-13 21:25:00|3754.2|3751.2|3754.8|3751.8|3756.5|3753.5|3752.7|3749.7|0
1581629400000|2020-02-13 21:30:00|3754.7|3751.7|3753.2|3750.2|3760.6|3757.6|3752.8|3749.8|0
1581629700000|2020-02-13 21:35:00|3752.9|3749.9|3753.5|3750.5|3754.2|3751.2|3751.3|3748.3|0
1581630000000|2020-02-13 21:40:00|3753.4|3750.4|3751.9|3748.9|3753.6|3750.6|3750.3|3747.3|0
1581630300000|2020-02-13 21:45:00|3752|3749|3752.3|3749.3|3752.9|3749.9|3751.4|3748.4|0
1581630600000|2020-02-13 21:50:00|3752.4|3749.4|3751.6|3748.6|3752.5|3749.5|3750.2|3747.2|0
1581630900000|2020-02-13 21:55:00|3751.5|3748.5|3748.8|3745.8|3751.6|3748.6|3748.7|3745.7|0
1581631200000|2020-02-13 22:00:00|3748.7|3745.7|3750.1|3747.1|3750.2|3747.2|3748.7|3745.7|0
1581631500000|2020-02-13 22:05:00|3749.7|3746.7|3749.8|3746.8|3750.9|3747.9|3749.6|3746.6|0
1581631800000|2020-02-13 22:10:00|3749.7|3746.7|3749.1|3746.1|3749.7|3746.7|3748.5|3745.5|0
1581632100000|2020-02-13 22:15:00|3749.2|3746.2|3748.8|3745.8|3750.1|3747.1|3747.9|3744.9|0
1581632400000|2020-02-13 22:20:00|3748|3745|3749|3746|3749.1|3746.1|3747.1|3744.1|0
1581632700000|2020-02-13 22:25:00|3749.1|3746.1|3750|3747|3750|3747|3748.8|3745.8|0
1581633000000|2020-02-13 22:30:00|3750.1|3747.1|3750.9|3747.9|3751.4|3748.4|3749.8|3746.8|0
1581633300000|2020-02-13 22:35:00|3751|3748|3751.5|3748.5|3751.8|3748.8|3750.6|3747.6|0
1581633600000|2020-02-13 22:40:00|3751.6|3748.6|3751.1|3748.1|3752|3749|3750.9|3747.9|0
1581633900000|2020-02-13 22:45:00|3751|3748|3752.3|3749.3|3752.7|3749.7|3751|3748|0
1581634200000|2020-02-13 22:50:00|3752.1|3749.1|3749.8|3746.8|3752.3|3749.3|3749.8|3746.8|0
1581634500000|2020-02-13 22:55:00|3749.7|3746.7|3748.8|3745.8|3750.1|3747.1|3748.5|3745.5|0
1581634800000|2020-02-13 23:00:00|3748.7|3745.7|3746.8|3743.8|3748.7|3745.7|3746.8|3743.8|0
1581635100000|2020-02-13 23:05:00|3746.5|3743.5|3747|3744|3747.1|3744.1|3745.2|3742.2|0
1581635400000|2020-02-13 23:10:00|3747.2|3744.2|3745.8|3742.8|3747.2|3744.2|3745.6|3742.6|0
1581635700000|2020-02-13 23:15:00|3745.9|3742.9|3744.5|3741.5|3746|3743|3744.2|3741.2|0
1581636000000|2020-02-13 23:20:00|3744.4|3741.4|3744.5|3741.5|3745.2|3742.2|3744|3741|0
1581636300000|2020-02-13 23:25:00|3744.4|3741.4|3743|3740|3744.4|3741.4|3742.8|3739.8|0
1581636600000|2020-02-13 23:30:00|3743.3|3740.3|3743.7|3740.7|3743.8|3740.8|3742.8|3739.8|0
1581636900000|2020-02-13 23:35:00|3743.9|3740.9|3744.5|3741.5|3744.7|3741.7|3743.5|3740.5|0
1581637200000|2020-02-13 23:40:00|3744.6|3741.6|3743.8|3740.8|3744.9|3741.9|3743.1|3740.1|0
1581637500000|2020-02-13 23:45:00|3743.9|3740.9|3743.8|3740.8|3744.5|3741.5|3743.6|3740.6|0
1581637800000|2020-02-13 23:50:00|3743.7|3740.7|3743.4|3740.4|3744.1|3741.1|3742.7|3739.7|0
1581638100000|2020-02-13 23:55:00|3743.6|3740.6|3743.5|3740.5|3744.2|3741.2|3743.2|3740.2|0
1581638400000|2020-02-14 00:00:00|3743.3|3740.3|3743.8|3740.8|3744.5|3741.5|3743.3|3740.3|0
1581638700000|2020-02-14 00:05:00|3743.7|3740.7|3743.5|3740.5|3744.2|3741.2|3743.1|3740.1|0
1581639000000|2020-02-14 00:10:00|3743.6|3740.6|3743.6|3740.6|3744.5|3741.5|3743.1|3740.1|0
1581639300000|2020-02-14 00:15:00|3743.8|3740.8|3744.5|3741.5|3744.5|3741.5|3743.6|3740.6|0
1581639600000|2020-02-14 00:20:00|3744.4|3741.4|3744.2|3741.2|3745.2|3742.2|3744.1|3741.1|0
1581639900000|2020-02-14 00:25:00|3743.8|3740.8|3743.7|3740.7|3744|3741|3743.1|3740.1|0
1581640200000|2020-02-14 00:30:00|3743.6|3740.6|3743.1|3740.1|3744.1|3741.1|3742.5|3739.5|0
1581640500000|2020-02-14 00:35:00|3743.2|3740.2|3741.1|3738.1|3743.3|3740.3|3741|3738|0
1581640800000|2020-02-14 00:40:00|3740.9|3737.9|3742.1|3739.1|3742.6|3739.6|3740.9|3737.9|0
1581641100000|2020-02-14 00:45:00|3742.4|3739.4|3743.6|3740.6|3743.8|3740.8|3742.4|3739.4|0
1581641400000|2020-02-14 00:50:00|3743.9|3740.9|3743.7|3740.7|3744.8|3741.8|3742.9|3739.9|0
1581641700000|2020-02-14 00:55:00|3743.8|3740.8|3746.1|3741.1|3746.4|3742.5|3743.4|3740.4|0
1581642000000|2020-02-14 01:00:00|3746.2|3741.2|3747|3742|3749.1|3744.1|3746|3741|0
1581642300000|2020-02-14 01:05:00|3746.9|3741.9|3746.9|3741.9|3747.5|3742.5|3746.1|3741.1|0
1581642600000|2020-02-14 01:10:00|3747|3742|3745.6|3740.6|3747.3|3742.3|3745.4|3740.4|0
1581642900000|2020-02-14 01:15:00|3745.7|3740.7|3744.6|3739.6|3746.2|3741.2|3743.2|3738.2|0
1581643200000|2020-02-14 01:20:00|3744.5|3739.5|3746.3|3741.3|3746.7|3741.7|3744.3|3739.3|0
1581643500000|2020-02-14 01:25:00|3746.2|3741.2|3747.6|3742.6|3747.6|3742.6|3745.1|3740.1|0
1581643800000|2020-02-14 01:30:00|3747.7|3742.7|3748.5|3743.5|3749.1|3744.1|3747.1|3742.1|0
1581644100000|2020-02-14 01:35:00|3748.3|3743.3|3751.6|3746.6|3752.5|3747.5|3747.3|3742.3|0
1581644400000|2020-02-14 01:40:00|3751.7|3746.7|3751.7|3746.7|3752.7|3747.7|3750.8|3745.8|0
1581644700000|2020-02-14 01:45:00|3751.8|3746.8|3750.9|3745.9|3752.5|3747.5|3750.8|3745.8|0
1581645000000|2020-02-14 01:50:00|3751|3746|3751|3746|3751.5|3746.5|3750.7|3745.7|0
1581645300000|2020-02-14 01:55:00|3750.9|3745.9|3752|3747|3752.1|3747.1|3750.7|3745.7|0
1581645600000|2020-02-14 02:00:00|3752.1|3747.1|3750.5|3745.5|3752.2|3747.2|3750.3|3745.3|0
1581645900000|2020-02-14 02:05:00|3750.6|3745.6|3749.6|3744.6|3751|3746|3749.4|3744.4|0
1581646200000|2020-02-14 02:10:00|3749.4|3744.4|3750.6|3745.6|3751.1|3746.1|3748.8|3743.8|0
1581646500000|2020-02-14 02:15:00|3750.7|3745.7|3752.3|3747.3|3752.7|3747.7|3750.7|3745.7|0
1581646800000|2020-02-14 02:20:00|3752.4|3747.4|3753.5|3748.5|3753.8|3748.8|3751.7|3746.7|0
1581647100000|2020-02-14 02:25:00|3753.4|3748.4|3753.5|3748.5|3754.4|3749.4|3753.4|3748.4|0
1581647400000|2020-02-14 02:30:00|3753.6|3748.6|3754.4|3749.4|3754.4|3749.4|3752.5|3747.5|0
1581647700000|2020-02-14 02:35:00|3754.5|3749.5|3753.2|3748.2|3754.8|3749.8|3752.6|3747.6|0
1581648000000|2020-02-14 02:40:00|3753.3|3748.3|3753.3|3748.3|3753.9|3748.9|3752.9|3747.9|0
1581648300000|2020-02-14 02:45:00|3753.2|3748.2|3753.7|3748.7|3753.8|3748.8|3753.2|3748.2|0
1581648600000|2020-02-14 02:50:00|3753.8|3748.8|3755.1|3750.1|3755.8|3750.8|3753.8|3748.8|0
1581648900000|2020-02-14 02:55:00|3755.2|3750.2|3756.2|3751.2|3756.2|3751.2|3755.2|3750.2|0
1581649200000|2020-02-14 03:00:00|3756|3751|3758.6|3753.6|3761.8|3756.8|3756|3751|0
1581649500000|2020-02-14 03:05:00|3758.7|3753.7|3757.9|3752.9|3759.2|3754.2|3757.7|3752.7|0
1581649800000|2020-02-14 03:10:00|3758|3753|3757.9|3752.9|3758.4|3753.4|3757.5|3752.5|0
1581650100000|2020-02-14 03:15:00|3758|3753|3758.7|3753.7|3758.8|3753.8|3757.7|3752.7|0
1581650400000|2020-02-14 03:20:00|3758.6|3753.6|3759.4|3754.4|3759.9|3754.9|3758.2|3753.2|0
1581650700000|2020-02-14 03:25:00|3759.5|3754.5|3759.1|3754.1|3759.6|3754.6|3758.5|3753.5|0
1581651000000|2020-02-14 03:30:00|3759.2|3754.2|3758.9|3753.9|3759.8|3754.8|3758.8|3753.8|0
1581651300000|2020-02-14 03:35:00|3758.8|3753.8|3758.6|3753.6|3759.3|3754.3|3758.3|3753.3|0
1581651600000|2020-02-14 03:40:00|3758.7|3753.7|3758.5|3753.5|3758.9|3753.9|3757.9|3752.9|0
1581651900000|2020-02-14 03:45:00|3758.6|3753.6|3758|3753|3759.1|3754.1|3758|3753|0
1581652200000|2020-02-14 03:50:00|3758.1|3753.1|3756.3|3751.3|3758.3|3753.3|3756.2|3751.2|0
1581652500000|2020-02-14 03:55:00|3756.2|3751.2|3757.1|3752.1|3757.4|3752.4|3756.2|3751.2|0
1581652800000|2020-02-14 04:00:00|3757|3752|3756.1|3751.1|3757.1|3752.1|3755.9|3750.9|0
1581653100000|2020-02-14 04:05:00|3756|3751|3756.2|3751.2|3756.4|3751.4|3755.7|3750.7|0
1581653400000|2020-02-14 04:10:00|3756.1|3751.1|3757.3|3752.3|3757.3|3752.3|3756.1|3751.1|0
1581653700000|2020-02-14 04:15:00|3757.2|3752.2|3756.3|3751.3|3757.3|3752.3|3756.1|3751.1|0
1581654000000|2020-02-14 04:20:00|3756.2|3751.2|3755.9|3750.9|3756.3|3751.3|3755.2|3750.2|0
1581654300000|2020-02-14 04:25:00|3755.8|3750.8|3756.4|3751.4|3756.6|3751.6|3755.6|3750.6|0
1581654600000|2020-02-14 04:30:00|3756.5|3751.5|3756.6|3751.6|3756.9|3751.9|3756.3|3751.3|0
1581654900000|2020-02-14 04:35:00|3756.8|3751.8|3757|3752|3757.1|3752.1|3756.6|3751.6|0
1581655200000|2020-02-14 04:40:00|3756.9|3751.9|3757.6|3752.6|3757.8|3752.8|3756.8|3751.8|0
1581655500000|2020-02-14 04:45:00|3757.7|3752.7|3757.9|3752.9|3758|3753|3757.4|3752.4|0
1581655800000|2020-02-14 04:50:00|3758|3753|3757.8|3752.8|3758.2|3753.2|3757.7|3752.7|0
1581656100000|2020-02-14 04:55:00|3757.7|3752.7|3756.7|3751.7|3757.8|3752.8|3756.6|3751.6|0
1581656400000|2020-02-14 05:00:00|3756.8|3751.8|3758.2|3753.2|3758.4|3753.4|3756.4|3751.4|0
1581656700000|2020-02-14 05:05:00|3758.3|3753.3|3757.6|3752.6|3758.3|3753.3|3757.5|3752.5|0
1581657000000|2020-02-14 05:10:00|3757.7|3752.7|3757.1|3752.1|3757.8|3752.8|3757|3752|0
1581657300000|2020-02-14 05:15:00|3757|3752|3756.6|3751.6|3757.4|3752.4|3756.3|3751.3|0
1581657600000|2020-02-14 05:20:00|3756.5|3751.5|3756.9|3751.9|3757.2|3752.2|3756.5|3751.5|0
1581657900000|2020-02-14 05:25:00|3756.8|3751.8|3755.8|3750.8|3757.1|3752.1|3755.7|3750.7|0
1581658200000|2020-02-14 05:30:00|3755.7|3750.7|3754.2|3749.2|3755.9|3750.9|3754|3749|0
1581658500000|2020-02-14 05:35:00|3754.3|3749.3|3754.4|3749.4|3754.5|3749.5|3753.8|3748.8|0
1581658800000|2020-02-14 05:40:00|3754.5|3749.5|3754.5|3749.5|3754.8|3749.8|3754.1|3749.1|0
1581659100000|2020-02-14 05:45:00|3754.6|3749.6|3754.8|3749.8|3755|3750|3754|3749|0
1581659400000|2020-02-14 05:50:00|3754.7|3749.7|3755|3750|3755.5|3750.5|3754.5|3749.5|0
1581659700000|2020-02-14 05:55:00|3755.1|3750.1|3755.1|3750.1|3755.2|3750.2|3754.1|3749.1|0
1581660000000|2020-02-14 06:00:00|3755.3|3750.3|3754.1|3749.1|3755.4|3750.4|3754|3749|0
1581660300000|2020-02-14 06:05:00|3754|3749|3752.1|3747.1|3754.4|3749.4|3751.5|3746.5|0
1581660600000|2020-02-14 06:10:00|3752|3747|3752.7|3747.7|3753.5|3748.5|3751.9|3746.9|0
1581660900000|2020-02-14 06:15:00|3752.8|3747.8|3753.3|3748.3|3753.4|3748.4|3752.5|3747.5|0
1581661200000|2020-02-14 06:20:00|3753.2|3748.2|3752.5|3747.5|3753.3|3748.3|3751.9|3746.9|0
1581661500000|2020-02-14 06:25:00|3752.6|3747.6|3752.1|3747.1|3752.6|3747.6|3751.6|3746.6|0
1581661800000|2020-02-14 06:30:00|3752.2|3747.2|3752|3747|3752.7|3747.7|3751.9|3746.9|0
1581662100000|2020-02-14 06:35:00|3751.9|3746.9|3752.4|3747.4|3752.8|3747.8|3751.4|3746.4|0
1581662400000|2020-02-14 06:40:00|3752.5|3747.5|3752.6|3747.6|3753|3748|3751.8|3746.8|0
1581662700000|2020-02-14 06:45:00|3752.7|3747.7|3753.8|3748.8|3754.1|3749.1|3752.7|3747.7|0
1581663000000|2020-02-14 06:50:00|3753.9|3748.9|3754.5|3749.5|3754.7|3749.7|3753.7|3748.7|0
1581663300000|2020-02-14 06:55:00|3754.6|3749.6|3753.9|3748.9|3754.7|3749.7|3753.8|3748.8|0
1581663600000|2020-02-14 07:00:00|3753.8|3748.8|3755.6|3750.6|3756.1|3751.1|3752.5|3747.5|0
1581663900000|2020-02-14 07:05:00|3755.5|3750.5|3755.4|3750.4|3756.1|3751.1|3754.7|3749.7|0
1581664200000|2020-02-14 07:10:00|3755.3|3750.3|3754.8|3749.8|3755.4|3750.4|3754.5|3749.5|0
1581664500000|2020-02-14 07:15:00|3754.7|3749.7|3755.7|3750.7|3756.9|3751.9|3754|3749|0
1581664800000|2020-02-14 07:20:00|3755.8|3750.8|3756.3|3751.3|3757.4|3752.4|3755.5|3750.5|0
1581665100000|2020-02-14 07:25:00|3756.4|3751.4|3756.2|3751.2|3756.6|3751.6|3755.9|3750.9|0
1581665400000|2020-02-14 07:30:00|3756.3|3751.3|3756|3751|3757.6|3752.6|3755.7|3750.7|0
1581665700000|2020-02-14 07:35:00|3756.1|3751.1|3755.4|3750.4|3756.1|3751.1|3754.9|3749.9|0
1581666000000|2020-02-14 07:40:00|3755.3|3750.3|3755|3750|3755.7|3750.7|3754.9|3749.9|0
1581666300000|2020-02-14 07:45:00|3754.9|3749.9|3755.7|3750.7|3755.8|3750.8|3754.8|3749.8|0
1581666600000|2020-02-14 07:50:00|3755.6|3750.6|3755|3750|3756|3751|3754.9|3749.9|0
1581666900000|2020-02-14 07:55:00|3754.9|3749.9|3755.3|3750.3|3755.6|3750.6|3754.1|3749.1|0
1581667200000|2020-02-14 08:00:00|3755.4|3750.4|3754.4|3749.4|3756.4|3751.4|3753.8|3748.8|0
1581667500000|2020-02-14 08:05:00|3754.3|3749.3|3754.1|3749.1|3754.8|3749.8|3752.5|3747.5|0
1581667800000|2020-02-14 08:10:00|3754|3749|3753.4|3748.4|3754.4|3749.4|3752.9|3747.9|0
1581668100000|2020-02-14 08:15:00|3753.5|3748.5|3753.6|3748.6|3754.7|3749.7|3753.3|3748.3|0
1581668400000|2020-02-14 08:20:00|3753.7|3748.7|3752.7|3747.7|3753.7|3748.7|3752.1|3747.1|0
1581668700000|2020-02-14 08:25:00|3752.6|3747.6|3753.1|3748.1|3753.5|3748.5|3752.3|3747.3|0
1581669000000|2020-02-14 08:30:00|3753.2|3748.2|3753.2|3748.2|3754.2|3749.2|3752.9|3747.9|0
1581669300000|2020-02-14 08:35:00|3753.3|3748.3|3753.4|3748.4|3753.9|3748.9|3753.1|3748.1|0
1581669600000|2020-02-14 08:40:00|3753.5|3748.5|3753.1|3748.1|3753.7|3748.7|3752.2|3747.2|0
1581669900000|2020-02-14 08:45:00|3753.2|3748.2|3753.6|3748.6|3754.1|3749.1|3753|3748|0
1581670200000|2020-02-14 08:50:00|3753.5|3748.5|3753.9|3748.9|3754|3749|3753.5|3748.5|0
1581670500000|2020-02-14 08:55:00|3753.6|3748.6|3752|3747|3753.7|3748.7|3751.4|3746.4|0
1581670800000|2020-02-14 09:00:00|3752.2|3747.2|3754.9|3751.9|3755.7|3752.7|3750.5|3746.9|0
1581671100000|2020-02-14 09:05:00|3755.3|3752.3|3760.3|3757.3|3762|3759|3755.3|3752.3|0
1581671400000|2020-02-14 09:10:00|3759.2|3756.2|3756.9|3753.9|3759.4|3756.4|3756.4|3753.4|0
1581671700000|2020-02-14 09:15:00|3757|3754|3757.4|3754.4|3758.1|3755.1|3754.8|3751.8|0
1581672000000|2020-02-14 09:20:00|3757.7|3754.7|3758.7|3755.7|3758.8|3755.8|3755.9|3752.9|0
1581672300000|2020-02-14 09:25:00|3757.1|3754.1|3760.3|3757.3|3760.3|3757.3|3757.1|3754.1|0
1581672600000|2020-02-14 09:30:00|3760.2|3757.2|3757.6|3754.6|3760.3|3757.3|3756.4|3753.4|0
1581672900000|2020-02-14 09:35:00|3757.4|3754.4|3754.3|3751.3|3757.5|3754.5|3751.8|3748.8|0
1581673200000|2020-02-14 09:40:00|3754.6|3751.6|3748.3|3745.3|3754.6|3751.6|3748.3|3745.3|0
1581673500000|2020-02-14 09:45:00|3748.8|3745.8|3753.4|3750.4|3753.4|3750.4|3748.6|3745.6|0
1581673800000|2020-02-14 09:50:00|3753.2|3750.2|3749.5|3746.5|3753.5|3750.5|3748.6|3745.6|0
1581674100000|2020-02-14 09:55:00|3749.3|3746.3|3750.7|3747.7|3750.9|3747.9|3749.3|3746.3|0
1581674400000|2020-02-14 10:00:00|3750.6|3747.6|3749.8|3746.8|3750.8|3747.8|3749.2|3746.2|0
1581674700000|2020-02-14 10:05:00|3749.9|3746.9|3745.3|3742.3|3750|3747|3743.3|3740.3|0
1581675000000|2020-02-14 10:10:00|3745.8|3742.8|3747.6|3744.6|3747.7|3744.7|3745.1|3742.1|0
1581675300000|2020-02-14 10:15:00|3747.7|3744.7|3749.6|3746.6|3751.2|3748.2|3747.7|3744.7|0
1581675600000|2020-02-14 10:20:00|3749.3|3746.3|3750.8|3747.8|3751.4|3748.4|3749.3|3746.3|0
1581675900000|2020-02-14 10:25:00|3751.2|3748.2|3750.2|3747.2|3751.3|3748.3|3749.9|3746.9|0
1581676200000|2020-02-14 10:30:00|3750.1|3747.1|3749.6|3746.6|3750.2|3747.2|3748.9|3745.9|0
1581676500000|2020-02-14 10:35:00|3749.8|3746.8|3753.3|3750.3|3753.5|3750.5|3749.6|3746.6|0
1581676800000|2020-02-14 10:40:00|3753.2|3750.2|3750.8|3747.8|3754|3751|3748.8|3745.8|0
1581677100000|2020-02-14 10:45:00|3750.5|3747.5|3749.4|3746.4|3751.6|3748.6|3749.1|3746.1|0
1581677400000|2020-02-14 10:50:00|3749.2|3746.2|3750.3|3747.3|3750.6|3747.6|3748.4|3745.4|0
1581677700000|2020-02-14 10:55:00|3750.2|3747.2|3749.7|3746.7|3751.1|3748.1|3749.5|3746.5|0
1581678000000|2020-02-14 11:00:00|3749.4|3746.4|3750|3747|3750.1|3747.1|3748.9|3745.9|0
1581678300000|2020-02-14 11:05:00|3750.1|3747.1|3748.3|3745.3|3750.3|3747.3|3748.3|3745.3|0
1581678600000|2020-02-14 11:10:00|3748.4|3745.4|3749.8|3746.8|3751.1|3748.1|3747.8|3744.8|0
1581678900000|2020-02-14 11:15:00|3750.9|3747.9|3750.1|3747.1|3751.2|3748.2|3749.8|3746.8|0
1581679200000|2020-02-14 11:20:00|3749.9|3746.9|3748.6|3745.6|3749.9|3746.9|3748.4|3745.4|0
1581679500000|2020-02-14 11:25:00|3749|3746|3748.8|3745.8|3750.2|3747.2|3748|3745|0
1581679800000|2020-02-14 11:30:00|3749.3|3746.3|3750.7|3747.7|3750.7|3747.7|3749|3746|0
1581680100000|2020-02-14 11:35:00|3750.9|3747.9|3751.6|3748.6|3753.1|3750.1|3750.9|3747.9|0
1581680400000|2020-02-14 11:40:00|3751|3748|3752.6|3749.6|3752.9|3749.9|3750.9|3747.9|0
1581680700000|2020-02-14 11:45:00|3752.3|3749.3|3752|3749|3753.6|3750.6|3752|3749|0
1581681000000|2020-02-14 11:50:00|3751.5|3748.5|3752.5|3749.5|3752.7|3749.7|3751.1|3748.1|0
1581681300000|2020-02-14 11:55:00|3752.7|3749.7|3753.3|3750.3|3754.4|3751.4|3752.5|3749.5|0
1581681600000|2020-02-14 12:00:00|3753.4|3750.4|3757|3754|3758.9|3755.9|3751.6|3748.6|0
1581681900000|2020-02-14 12:05:00|3756.7|3753.7|3758.2|3755.2|3759.9|3756.9|3754.8|3751.8|0
1581682200000|2020-02-14 12:10:00|3758.4|3755.4|3756.6|3753.6|3761.6|3758.6|3756.2|3753.2|0
1581682500000|2020-02-14 12:15:00|3756.4|3753.4|3757.4|3754.4|3757.5|3754.5|3754.5|3751.5|0
1581682800000|2020-02-14 12:20:00|3757.5|3754.5|3755.6|3752.6|3757.8|3754.8|3753.6|3750.6|0
1581683100000|2020-02-14 12:25:00|3755.3|3752.3|3753.9|3750.9|3757|3754|3753.3|3750.3|0
1581683400000|2020-02-14 12:30:00|3753.8|3750.8|3755.2|3752.2|3756.5|3753.5|3753.5|3750.5|0
1581683700000|2020-02-14 12:35:00|3755.3|3752.3|3757|3754|3757.7|3754.7|3755.1|3752.1|0
1581684000000|2020-02-14 12:40:00|3757.1|3754.1|3756.6|3753.6|3757.7|3754.7|3756.3|3753.3|0
1581684300000|2020-02-14 12:45:00|3756.7|3753.7|3756.7|3753.7|3757.1|3754.1|3755.3|3752.3|0
1581684600000|2020-02-14 12:50:00|3756.5|3753.5|3753|3750|3756.5|3753.5|3752.6|3749.6|0
1581684900000|2020-02-14 12:55:00|3752.8|3749.8|3756.4|3753.4|3756.4|3753.4|3751.9|3748.9|0
1581685200000|2020-02-14 13:00:00|3756.5|3753.5|3757.5|3754.5|3758.6|3755.6|3756|3753|0
1581685500000|2020-02-14 13:05:00|3757.6|3754.6|3755.3|3752.3|3758.4|3755.4|3754.9|3751.9|0
1581685800000|2020-02-14 13:10:00|3755.5|3752.5|3752.3|3749.3|3756.1|3753.1|3751.7|3748.7|0
1581686100000|2020-02-14 13:15:00|3752.5|3749.5|3746.8|3743.8|3752.5|3749.5|3745.6|3742.6|0
1581686400000|2020-02-14 13:20:00|3746.6|3743.6|3750.3|3747.3|3750.3|3747.3|3746.4|3743.4|0
1581686700000|2020-02-14 13:25:00|3749.9|3746.9|3747.5|3744.5|3751.4|3748.4|3746.5|3743.5|0
1581687000000|2020-02-14 13:30:00|3747.4|3744.4|3744.2|3741.2|3747.9|3744.9|3743.4|3740.4|0
1581687300000|2020-02-14 13:35:00|3744.5|3741.5|3743|3740|3744.9|3741.9|3742.6|3739.6|0
1581687600000|2020-02-14 13:40:00|3742.8|3739.8|3746.1|3743.1|3746.7|3743.7|3742.5|3739.5|0
1581687900000|2020-02-14 13:45:00|3745.5|3742.5|3743.7|3740.7|3745.7|3742.7|3742.5|3739.5|0
1581688200000|2020-02-14 13:50:00|3744.1|3741.1|3743.1|3740.1|3744.1|3741.1|3742.6|3739.6|0
1581688500000|2020-02-14 13:55:00|3743.2|3740.2|3741.6|3738.6|3743.8|3740.8|3741.5|3738.5|0
1581688800000|2020-02-14 14:00:00|3741.5|3738.5|3740.3|3737.3|3742.2|3739.2|3739.3|3736.3|0
1581689100000|2020-02-14 14:05:00|3740.4|3737.4|3738.6|3735.6|3741.2|3738.2|3737.8|3734.8|0
1581689400000|2020-02-14 14:10:00|3738|3735|3741.6|3738.6|3741.6|3738.6|3737.7|3734.7|0
1581689700000|2020-02-14 14:15:00|3741.7|3738.7|3742.3|3739.3|3744.4|3741.4|3741.2|3738.2|0
1581690000000|2020-02-14 14:20:00|3742.2|3739.2|3744.4|3741.4|3744.7|3741.7|3742.2|3739.2|0
1581690300000|2020-02-14 14:25:00|3744.1|3741.1|3740.1|3737.1|3744.7|3741.7|3739.1|3736.1|0
1581690600000|2020-02-14 14:30:00|3740.6|3737.6|3760.6|3758.8|3761.4|3759.6|3740.1|3737.1|0
1581690900000|2020-02-14 14:35:00|3760.8|3759|3748.5|3746.7|3761|3759.2|3747|3745.2|0
1581691200000|2020-02-14 14:40:00|3747.8|3746|3740.2|3738.4|3753.3|3751.5|3739.5|3737.7|0
1581691500000|2020-02-14 14:45:00|3740.6|3738.8|3742.6|3740.8|3750.7|3748.9|3740.5|3738.7|0
1581691800000|2020-02-14 14:50:00|3742.7|3740.9|3742|3740.2|3744.1|3742.3|3735.1|3733.3|0
1581692100000|2020-02-14 14:55:00|3742.1|3740.3|3751.6|3749.8|3751.6|3749.8|3739.7|3737.9|0
1581692400000|2020-02-14 15:00:00|3751.7|3749.9|3747.4|3745.6|3755.9|3754.1|3745.2|3743.4|0
1581692700000|2020-02-14 15:05:00|3747.3|3745.5|3748.9|3747.1|3749.7|3747.9|3745.8|3744|0
1581693000000|2020-02-14 15:10:00|3749.1|3747.3|3743.3|3741.5|3749.4|3747.6|3738.7|3736.9|0
1581693300000|2020-02-14 15:15:00|3743.2|3741.4|3749.5|3747.7|3750.1|3748.3|3741.6|3739.8|0
1581693600000|2020-02-14 15:20:00|3749.1|3747.3|3752.7|3750.9|3753.8|3752|3748.5|3746.7|0
1581693900000|2020-02-14 15:25:00|3752.6|3750.8|3750.8|3749|3754.6|3752.8|3750.1|3748.3|0
1581694200000|2020-02-14 15:30:00|3750.9|3749.1|3752|3750.2|3753.1|3751.3|3747.5|3745.7|0
1581694500000|2020-02-14 15:35:00|3751.8|3750|3753.8|3752|3754.5|3752.7|3750.6|3748.8|0
1581694800000|2020-02-14 15:40:00|3753.9|3752.1|3757.3|3755.5|3758.1|3756.3|3752.4|3750.6|0
1581695100000|2020-02-14 15:45:00|3757.2|3755.4|3760|3758.2|3760.2|3758.4|3755.8|3754|0
1581695400000|2020-02-14 15:50:00|3760.2|3758.4|3764.4|3762.6|3765|3763.2|3760.2|3758.4|0
1581695700000|2020-02-14 15:55:00|3764.6|3762.8|3767.1|3765.3|3768|3766.2|3764.5|3762.7|0
1581696000000|2020-02-14 16:00:00|3767|3765.2|3766.4|3764.6|3767.6|3765.8|3765.3|3763.5|0
1581696300000|2020-02-14 16:05:00|3766.5|3764.7|3767.1|3765.3|3769.5|3767.7|3765|3763.2|0
1581696600000|2020-02-14 16:10:00|3767.2|3765.4|3764.6|3762.8|3767.5|3765.7|3764|3762.2|0
1581696900000|2020-02-14 16:15:00|3764.3|3762.5|3765.4|3763.6|3767.1|3765.3|3763.8|3762|0
1581697200000|2020-02-14 16:20:00|3765.5|3763.7|3764.3|3762.5|3766.6|3764.8|3763.7|3761.9|0
1581697500000|2020-02-14 16:25:00|3764.4|3762.6|3762|3760.2|3764.8|3763|3760.3|3758.5|0
1581697800000|2020-02-14 16:30:00|3761.9|3760.1|3757.4|3755.6|3762.3|3760.5|3757.2|3755.4|0
1581698100000|2020-02-14 16:35:00|3757.5|3755.7|3755.4|3753.6|3760.2|3758.4|3755.3|3753.5|0
1581698400000|2020-02-14 16:40:00|3755.6|3753.8|3757.9|3756.1|3759.2|3757.4|3754.6|3752.8|0
1581698700000|2020-02-14 16:45:00|3757.8|3756|3756.8|3755|3759.4|3757.6|3756.8|3755|0
1581699000000|2020-02-14 16:50:00|3756.9|3755.1|3757.3|3755.5|3757.7|3755.9|3755.6|3753.8|0
1581699300000|2020-02-14 16:55:00|3757.4|3755.6|3756.3|3754.5|3759.5|3757.7|3755.4|3753.6|0
1581699600000|2020-02-14 17:00:00|3756.1|3754.3|3753.9|3752.1|3757.1|3755.3|3753.7|3751.9|0
1581699900000|2020-02-14 17:05:00|3754|3752.2|3749.7|3747.9|3754.4|3752.6|3749.7|3747.9|0
1581700200000|2020-02-14 17:10:00|3749.5|3747.7|3744.8|3743|3750.4|3748.6|3744.3|3742.5|0
1581700500000|2020-02-14 17:15:00|3744.4|3742.6|3741.6|3739.8|3745.7|3743.9|3740.6|3738.8|0
1581700800000|2020-02-14 17:20:00|3741.7|3739.9|3740.7|3738.9|3741.7|3739.9|3736.1|3734.3|0
1581701100000|2020-02-14 17:25:00|3740.8|3739|3742.9|3741.1|3744.9|3743.1|3740.8|3739|0
1581701400000|2020-02-14 17:30:00|3742.8|3741|3744.4|3742.6|3744.4|3742.6|3740.9|3739.1|0
1581701700000|2020-02-14 17:35:00|3744.3|3742.5|3744.1|3742.3|3746|3744.2|3742.9|3741.1|0
1581702000000|2020-02-14 17:40:00|3744|3742.2|3742.8|3741|3744.5|3742.7|3742.1|3740.3|0
1581702300000|2020-02-14 17:45:00|3742.7|3740.9|3743.2|3741.4|3743.3|3741.5|3740.9|3739.1|0
1581702600000|2020-02-14 17:50:00|3743.4|3741.6|3736.6|3734.8|3743.6|3741.8|3736.3|3734.5|0
1581702900000|2020-02-14 17:55:00|3736.7|3734.9|3735.6|3733.8|3736.8|3735|3731.7|3729.9|0
1581703200000|2020-02-14 18:00:00|3735.7|3733.9|3739.8|3738|3739.9|3738.1|3735.5|3733.7|0
1581703500000|2020-02-14 18:05:00|3739.9|3738.1|3734.5|3732.7|3742.3|3740.5|3734.5|3732.7|0
1581703800000|2020-02-14 18:10:00|3734.6|3732.8|3739.2|3737.4|3739.9|3738.1|3734.3|3732.5|0
1581704100000|2020-02-14 18:15:00|3739.3|3737.5|3736.5|3734.7|3739.4|3737.6|3736.5|3734.7|0
1581704400000|2020-02-14 18:20:00|3736.6|3734.8|3740.3|3738.5|3740.3|3738.5|3735.8|3734|0
1581704700000|2020-02-14 18:25:00|3740.2|3738.4|3740|3738.2|3741.6|3739.8|3739.5|3737.7|0
1581705000000|2020-02-14 18:30:00|3739.9|3738.1|3742|3740.2|3742.1|3740.3|3738.9|3737.1|0
1581705300000|2020-02-14 18:35:00|3741.8|3740|3743.7|3741.9|3745.7|3743.9|3741.8|3740|0
1581705600000|2020-02-14 18:40:00|3743.6|3741.8|3743.7|3741.9|3745.9|3744.1|3743.3|3741.5|0
1581705900000|2020-02-14 18:45:00|3743.8|3742|3743.1|3741.3|3745.2|3743.4|3742.8|3741|0
1581706200000|2020-02-14 18:50:00|3743.2|3741.4|3740.6|3738.8|3744.3|3742.5|3739.4|3737.6|0
1581706500000|2020-02-14 18:55:00|3740.7|3738.9|3739.4|3737.6|3740.9|3739.1|3738.3|3736.5|0
1581706800000|2020-02-14 19:00:00|3739.3|3737.5|3744.1|3742.3|3744.2|3742.4|3739.1|3737.3|0
1581707100000|2020-02-14 19:05:00|3744.2|3742.4|3745.8|3744|3745.8|3744|3743|3741.2|0
1581707400000|2020-02-14 19:10:00|3745.6|3743.8|3742.2|3740.4|3745.7|3743.9|3741.5|3739.7|0
1581707700000|2020-02-14 19:15:00|3742.1|3740.3|3737.1|3735.3|3742.1|3740.3|3735.1|3733.3|0
1581708000000|2020-02-14 19:20:00|3737|3735.2|3741.5|3739.7|3742.8|3741|3737|3735.2|0
1581708300000|2020-02-14 19:25:00|3741.7|3739.9|3742.5|3740.7|3743.6|3741.8|3741.2|3739.4|0
1581708600000|2020-02-14 19:30:00|3742.1|3740.3|3743.5|3741.7|3743.5|3741.7|3739.6|3737.8|0
1581708900000|2020-02-14 19:35:00|3743.4|3741.6|3746.4|3744.6|3747.6|3745.8|3743.3|3741.5|0
1581709200000|2020-02-14 19:40:00|3746.3|3744.5|3745.3|3743.5|3746.3|3744.5|3743.3|3741.5|0
1581709500000|2020-02-14 19:45:00|3745.4|3743.6|3743.3|3741.5|3745.4|3743.6|3742.1|3740.3|0
1581709800000|2020-02-14 19:50:00|3742.8|3741|3741.2|3739.4|3743.8|3742|3741.1|3739.3|0
1581710100000|2020-02-14 19:55:00|3740.9|3739.1|3742.4|3740.6|3743.8|3742|3740.6|3738.8|0
1581710400000|2020-02-14 20:00:00|3742.3|3740.5|3743.7|3741.9|3744.7|3742.9|3742.3|3740.5|0
1581710700000|2020-02-14 20:05:00|3743.8|3742|3743.9|3742.1|3745.5|3743.7|3743.2|3741.4|0
1581711000000|2020-02-14 20:10:00|3743.8|3742|3742.3|3740.5|3745.8|3744|3741.2|3739.4|0
1581711300000|2020-02-14 20:15:00|3742.4|3740.6|3740.5|3738.7|3743.5|3741.7|3739.8|3738|0
1581711600000|2020-02-14 20:20:00|3740|3738.2|3741.7|3739.9|3742.5|3740.7|3739.4|3737.6|0
1581711900000|2020-02-14 20:25:00|3741.6|3739.8|3740.8|3739|3742.6|3740.8|3740.6|3738.8|0
1581712200000|2020-02-14 20:30:00|3740.2|3738.4|3741.7|3739.9|3742.5|3740.7|3739.4|3737.6|0
1581712500000|2020-02-14 20:35:00|3742|3740.2|3743|3741.2|3744.2|3742.4|3742|3740.2|0
1581712800000|2020-02-14 20:40:00|3743.1|3741.3|3739|3737.2|3743.6|3741.8|3736.5|3734.7|0
1581713100000|2020-02-14 20:45:00|3739.3|3737.5|3738.9|3737.1|3740.3|3738.5|3737.6|3735.8|0
1581713400000|2020-02-14 20:50:00|3739.7|3737.9|3742.2|3740.4|3742.3|3740.5|3738.5|3736.7|0
1581713700000|2020-02-14 20:55:00|3741.9|3740.1|3743.5|3741.7|3743.7|3741.9|3741.3|3739.5|0
1581714000000|2020-02-14 21:00:00|3744.1|3741.1|3743.6|3740.6|3744.5|3741.5|3742.3|3739.3|0
1581714300000|2020-02-14 21:05:00|3743.7|3740.7|3743.9|3740.9|3744.2|3741.2|3743.4|3740.4|0
1581714600000|2020-02-14 21:10:00|3744|3741|3743.9|3740.9|3744.4|3741.4|3743.7|3740.7|0
1581714900000|2020-02-14 21:15:00|3743.8|3740.8|3743.8|3740.8|3744.1|3741.1|3743.3|3740.3|0
1581715200000|2020-02-14 21:20:00|3743.9|3740.9|3744.1|3741.1|3744.5|3741.5|3743.5|3740.5|0
1581715500000|2020-02-14 21:25:00|3744.2|3741.2|3744.3|3741.3|3744.9|3741.9|3744.1|3741.1|0
1581715800000|2020-02-14 21:30:00|3744.4|3741.4|3744.5|3741.5|3744.5|3741.5|3743.2|3740.2|0
1581716100000|2020-02-14 21:35:00|3744.4|3741.4|3744.7|3741.7|3744.8|3741.8|3744.3|3741.3|0
1581716400000|2020-02-14 21:40:00|3744.6|3741.6|3745|3742|3745|3742|3744.5|3741.5|0
1581716700000|2020-02-14 21:45:00|3744.8|3741.8|3744.7|3741.7|3744.9|3741.9|3744.4|3741.4|0
1581717000000|2020-02-14 21:50:00|3744.6|3741.6|3744.7|3741.7|3744.9|3741.9|3744.1|3741.1|0
1581717300000|2020-02-14 21:55:00|3744.8|3741.8|3744.6|3741.6|3745.4|3742.4|3744.6|3741.6|0
1581894000000|2020-02-16 23:00:00|3752.9|3747.9|3754.9|3749.9|3755.1|3750.1|3752.9|3747.9|0
1581894300000|2020-02-16 23:05:00|3755|3750|3755.4|3750.4|3755.4|3750.4|3754.2|3749.2|0
1581894600000|2020-02-16 23:10:00|3755.3|3750.3|3755|3750|3755.4|3750.4|3754.5|3749.5|0
1581894900000|2020-02-16 23:15:00|3755.1|3750.1|3756|3751|3757.2|3752.2|3755|3750|0
1581895200000|2020-02-16 23:20:00|3755.8|3750.8|3755.5|3750.5|3755.9|3750.9|3754.7|3749.7|0
1581895500000|2020-02-16 23:25:00|3755.4|3750.4|3757.2|3752.2|3757.8|3752.8|3755.1|3750.1|0
1581895800000|2020-02-16 23:30:00|3757.1|3752.1|3757.8|3752.8|3758|3753|3756.7|3751.7|0
1581896100000|2020-02-16 23:35:00|3757.7|3752.7|3759|3754|3759.1|3754.1|3757|3752|0
1581896400000|2020-02-16 23:40:00|3758.9|3753.9|3758.6|3753.6|3759.1|3754.1|3757.4|3752.4|0
1581896700000|2020-02-16 23:45:00|3758.5|3753.5|3758.9|3753.9|3759.7|3754.7|3758.4|3753.4|0
1581897000000|2020-02-16 23:50:00|3758.8|3753.8|3758|3753|3758.9|3753.9|3757.7|3752.7|0
1581897300000|2020-02-16 23:55:00|3757.9|3752.9|3757.9|3752.9|3758|3753|3757.4|3752.4|0
1581897600000|2020-02-17 00:00:00|3757.8|3752.8|3757.6|3752.6|3758.7|3753.7|3757.2|3752.2|0
1581897900000|2020-02-17 00:05:00|3757.7|3752.7|3756.5|3751.5|3758.1|3753.1|3756.4|3751.4|0
1581898200000|2020-02-17 00:10:00|3756.6|3751.6|3756.5|3751.5|3757.2|3752.2|3756.3|3751.3|0
1581898500000|2020-02-17 00:15:00|3756.3|3751.3|3758.6|3753.6|3759.3|3754.3|3756.3|3751.3|0
1581898800000|2020-02-17 00:20:00|3758.7|3753.7|3756.7|3751.7|3758.9|3753.9|3756.5|3751.5|0
1581899100000|2020-02-17 00:25:00|3756.8|3751.8|3757.2|3752.2|3758|3753|3756.4|3751.4|0
1581899400000|2020-02-17 00:30:00|3757.3|3752.3|3756.5|3751.5|3757.3|3752.3|3756.4|3751.4|0
1581899700000|2020-02-17 00:35:00|3756.6|3751.6|3757.1|3752.1|3757.3|3752.3|3756.4|3751.4|0
1581900000000|2020-02-17 00:40:00|3756.8|3751.8|3757.3|3752.3|3757.6|3752.6|3756.6|3751.6|0
1581900300000|2020-02-17 00:45:00|3757.2|3752.2|3756.6|3751.6|3758|3753|3756.6|3751.6|0
1581900600000|2020-02-17 00:50:00|3756.7|3751.7|3752.9|3747.9|3756.7|3751.7|3752.8|3747.8|0
1581900900000|2020-02-17 00:55:00|3752.8|3747.8|3752.2|3747.2|3752.8|3747.8|3751.8|3746.8|0
1581901200000|2020-02-17 01:00:00|3752.1|3747.1|3752.2|3747.2|3753.1|3748.1|3751.8|3746.8|0
1581901500000|2020-02-17 01:05:00|3752.1|3747.1|3752.6|3747.6|3752.7|3747.7|3751.2|3746.2|0
1581901800000|2020-02-17 01:10:00|3752.7|3747.7|3753.1|3748.1|3753.7|3748.7|3752.4|3747.4|0
1581902100000|2020-02-17 01:15:00|3753|3748|3754.4|3749.4|3755.1|3750.1|3752.9|3747.9|0
1581902400000|2020-02-17 01:20:00|3754.5|3749.5|3754.6|3749.6|3755.2|3750.2|3753.9|3748.9|0
1581902700000|2020-02-17 01:25:00|3754.5|3749.5|3755|3750|3756.1|3751.1|3754.4|3749.4|0
1581903000000|2020-02-17 01:30:00|3754.9|3749.9|3756.7|3751.7|3757|3752|3754.3|3749.3|0
1581903300000|2020-02-17 01:35:00|3756.8|3751.8|3756.5|3751.5|3756.9|3751.9|3755.5|3750.5|0
1581903600000|2020-02-17 01:40:00|3756.4|3751.4|3758|3753|3758.9|3753.9|3756.4|3751.4|0
1581903900000|2020-02-17 01:45:00|3758.1|3753.1|3759.2|3754.2|3760|3755|3757.8|3752.8|0
1581904200000|2020-02-17 01:50:00|3759.3|3754.3|3758.8|3753.8|3760.4|3755.4|3758.6|3753.6|0
1581904500000|2020-02-17 01:55:00|3758.9|3753.9|3758.7|3753.7|3759.1|3754.1|3758.1|3753.1|0
1581904800000|2020-02-17 02:00:00|3758.8|3753.8|3758.6|3753.6|3758.8|3753.8|3758|3753|0
1581905100000|2020-02-17 02:05:00|3758.7|3753.7|3759.6|3754.6|3760.1|3755.1|3758.4|3753.4|0
1581905400000|2020-02-17 02:10:00|3759.7|3754.7|3759|3754|3759.7|3754.7|3759|3754|0
1581905700000|2020-02-17 02:15:00|3759.2|3754.2|3758.4|3753.4|3759.4|3754.4|3758.3|3753.3|0
1581906000000|2020-02-17 02:20:00|3758.5|3753.5|3758.6|3753.6|3759.1|3754.1|3758.2|3753.2|0
1581906300000|2020-02-17 02:25:00|3758.7|3753.7|3758.1|3753.1|3758.7|3753.7|3757.4|3752.4|0
1581906600000|2020-02-17 02:30:00|3758.2|3753.2|3757.4|3752.4|3758.2|3753.2|3757|3752|0
1581906900000|2020-02-17 02:35:00|3757.5|3752.5|3758|3753|3759|3754|3757.4|3752.4|0
1581907200000|2020-02-17 02:40:00|3758.1|3753.1|3759.2|3754.2|3759.3|3754.3|3758|3753|0
1581907500000|2020-02-17 02:45:00|3759.3|3754.3|3759.1|3754.1|3759.3|3754.3|3758.7|3753.7|0
1581907800000|2020-02-17 02:50:00|3759.2|3754.2|3758.7|3753.7|3759.4|3754.4|3758.4|3753.4|0
1581908100000|2020-02-17 02:55:00|3758.8|3753.8|3758.5|3753.5|3758.9|3753.9|3758.3|3753.3|0
1581908400000|2020-02-17 03:00:00|3758.6|3753.6|3758.4|3753.4|3759|3754|3758.1|3753.1|0
1581908700000|2020-02-17 03:05:00|3758.3|3753.3|3758.3|3753.3|3759.3|3754.3|3758.2|3753.2|0
1581909000000|2020-02-17 03:10:00|3758.2|3753.2|3757.6|3752.6|3758.4|3753.4|3757.5|3752.5|0
1581909300000|2020-02-17 03:15:00|3757.5|3752.5|3758.1|3753.1|3758.4|3753.4|3757.4|3752.4|0
1581909600000|2020-02-17 03:20:00|3758.3|3753.3|3758.9|3753.9|3759.1|3754.1|3758.1|3753.1|0
1581909900000|2020-02-17 03:25:00|3759|3754|3758.5|3753.5|3759|3754|3758.4|3753.4|0
1581910200000|2020-02-17 03:30:00|3758.6|3753.6|3758.7|3753.7|3758.7|3753.7|3758.3|3753.3|0
1581910500000|2020-02-17 03:35:00|3758.6|3753.6|3758.9|3753.9|3759.2|3754.2|3758.5|3753.5|0
1581910800000|2020-02-17 03:40:00|3758.8|3753.8|3758.8|3753.8|3759|3754|3758.4|3753.4|0
1581911100000|2020-02-17 03:45:00|3758.9|3753.9|3758.8|3753.8|3759|3754|3758.7|3753.7|0
1581911400000|2020-02-17 03:50:00|3758.7|3753.7|3758.4|3753.4|3758.8|3753.8|3758.3|3753.3|0
1581911700000|2020-02-17 03:55:00|3758.5|3753.5|3758.9|3753.9|3759|3754|3758.2|3753.2|0
1581912000000|2020-02-17 04:00:00|3759|3754|3758.5|3753.5|3759|3754|3758.4|3753.4|0
1581912300000|2020-02-17 04:05:00|3758.4|3753.4|3758.2|3753.2|3758.7|3753.7|3758|3753|0
1581912600000|2020-02-17 04:10:00|3758.3|3753.3|3758.3|3753.3|3758.3|3753.3|3758|3753|0
1581912900000|2020-02-17 04:15:00|3758.2|3753.2|3757.7|3752.7|3758.3|3753.3|3757.6|3752.6|0
1581913200000|2020-02-17 04:20:00|3757.6|3752.6|3757.9|3752.9|3758|3753|3757.5|3752.5|0
1581913500000|2020-02-17 04:25:00|3758|3753|3758.4|3753.4|3758.6|3753.6|3757.8|3752.8|0
1581913800000|2020-02-17 04:30:00|3758.5|3753.5|3758.6|3753.6|3758.9|3753.9|3758.4|3753.4|0
1581914100000|2020-02-17 04:35:00|3758.5|3753.5|3758.9|3753.9|3759.1|3754.1|3758.2|3753.2|0
1581914400000|2020-02-17 04:40:00|3759|3754|3758.6|3753.6|3759|3754|3758.2|3753.2|0
1581914700000|2020-02-17 04:45:00|3758.5|3753.5|3758.3|3753.3|3758.5|3753.5|3758|3753|0
1581915000000|2020-02-17 04:50:00|3758.2|3753.2|3758.2|3753.2|3758.4|3753.4|3758|3753|0
1581915300000|2020-02-17 04:55:00|3758.3|3753.3|3758.4|3753.4|3758.6|3753.6|3758.1|3753.1|0
1581915600000|2020-02-17 05:00:00|3758.5|3753.5|3758.8|3753.8|3759.1|3754.1|3757.9|3752.9|0
1581915900000|2020-02-17 05:05:00|3758.7|3753.7|3758.7|3753.7|3759.1|3754.1|3758.7|3753.7|0
1581916200000|2020-02-17 05:10:00|3758.8|3753.8|3759.8|3754.8|3760|3755|3758.7|3753.7|0
1581916500000|2020-02-17 05:15:00|3759.9|3754.9|3760|3755|3760.2|3755.2|3759.9|3754.9|0
1581916800000|2020-02-17 05:20:00|3759.9|3754.9|3760|3755|3760.2|3755.2|3759.7|3754.7|0
1581917100000|2020-02-17 05:25:00|3760.1|3755.1|3760.5|3755.5|3760.7|3755.7|3759.6|3754.6|0
1581917400000|2020-02-17 05:30:00|3760.6|3755.6|3760.1|3755.1|3760.8|3755.8|3759.7|3754.7|0
1581917700000|2020-02-17 05:35:00|3760.2|3755.2|3760.6|3755.6|3760.7|3755.7|3759.9|3754.9|0
1581918000000|2020-02-17 05:40:00|3760.5|3755.5|3760.8|3755.8|3762.1|3757.1|3760.5|3755.5|0
1581918300000|2020-02-17 05:45:00|3760.9|3755.9|3761.1|3756.1|3761.4|3756.4|3760.8|3755.8|0
1581918600000|2020-02-17 05:50:00|3761|3756|3760.6|3755.6|3761.3|3756.3|3760.5|3755.5|0
1581918900000|2020-02-17 05:55:00|3760.7|3755.7|3761.2|3756.2|3761.5|3756.5|3760.7|3755.7|0
1581919200000|2020-02-17 06:00:00|3761.3|3756.3|3759.9|3754.9|3761.3|3756.3|3759.6|3754.6|0
1581919500000|2020-02-17 06:05:00|3760|3755|3760|3755|3760.2|3755.2|3759.2|3754.2|0
1581919800000|2020-02-17 06:10:00|3760.1|3755.1|3761.2|3756.2|3761.4|3756.4|3759.8|3754.8|0
1581920100000|2020-02-17 06:15:00|3761.1|3756.1|3763.7|3758.7|3764.6|3759.6|3760.8|3755.8|0
1581920400000|2020-02-17 06:20:00|3763.6|3758.6|3762.5|3757.5|3763.8|3758.8|3762.2|3757.2|0
1581920700000|2020-02-17 06:25:00|3762.4|3757.4|3762.1|3757.1|3762.5|3757.5|3761.3|3756.3|0
1581921000000|2020-02-17 06:30:00|3762|3757|3761.6|3756.6|3762|3757|3761|3756|0
1581921300000|2020-02-17 06:35:00|3761.5|3756.5|3760.8|3755.8|3761.6|3756.6|3760|3755|0
1581921600000|2020-02-17 06:40:00|3760.9|3755.9|3761.4|3756.4|3761.5|3756.5|3760.2|3755.2|0
1581921900000|2020-02-17 06:45:00|3761.5|3756.5|3760.5|3755.5|3761.5|3756.5|3760.3|3755.3|0
1581922200000|2020-02-17 06:50:00|3760.6|3755.6|3760.1|3755.1|3760.6|3755.6|3759.6|3754.6|0
1581922500000|2020-02-17 06:55:00|3760|3755|3759.9|3754.9|3760|3755|3759.5|3754.5|0
1581922800000|2020-02-17 07:00:00|3760|3755|3759|3754|3760.1|3755.1|3758.3|3753.3|0
1581923100000|2020-02-17 07:05:00|3758.9|3753.9|3759.6|3754.6|3759.8|3754.8|3758.4|3753.4|0
1581923400000|2020-02-17 07:10:00|3759.7|3754.7|3758.9|3753.9|3759.7|3754.7|3758.4|3753.4|0
1581923700000|2020-02-17 07:15:00|3758.8|3753.8|3757.4|3752.4|3759.1|3754.1|3757.3|3752.3|0
1581924000000|2020-02-17 07:20:00|3757.5|3752.5|3757.7|3752.7|3758|3753|3757.2|3752.2|0
1581924300000|2020-02-17 07:25:00|3757.6|3752.6|3757.6|3752.6|3757.9|3752.9|3757.1|3752.1|0
1581924600000|2020-02-17 07:30:00|3757.8|3752.8|3758.3|3753.3|3758.8|3753.8|3757.2|3752.2|0
1581924900000|2020-02-17 07:35:00|3758.4|3753.4|3758.9|3753.9|3759.2|3754.2|3757.9|3752.9|0
1581925200000|2020-02-17 07:40:00|3758.8|3753.8|3759.2|3754.2|3759.5|3754.5|3758.4|3753.4|0
1581925500000|2020-02-17 07:45:00|3759.1|3754.1|3759.7|3754.7|3760.3|3755.3|3758.9|3753.9|0
1581925800000|2020-02-17 07:50:00|3759.8|3754.8|3759.2|3754.2|3760.2|3755.2|3759.2|3754.2|0
1581926100000|2020-02-17 07:55:00|3759.5|3754.5|3759.5|3754.5|3760.1|3755.1|3758.8|3753.8|0
1581926400000|2020-02-17 08:00:00|3759.7|3754.7|3758.2|3753.2|3760.2|3755.2|3758.2|3753.2|0
1581926700000|2020-02-17 08:05:00|3758.3|3753.3|3759.2|3754.2|3760.1|3755.1|3758|3753|0
1581927000000|2020-02-17 08:10:00|3759.3|3754.3|3760.1|3755.1|3760.7|3755.7|3758.9|3753.9|0
1581927300000|2020-02-17 08:15:00|3760.2|3755.2|3761.2|3756.2|3762.1|3757.1|3760.1|3755.1|0
1581927600000|2020-02-17 08:20:00|3761.3|3756.3|3760.7|3755.7|3761.6|3756.6|3760.5|3755.5|0
1581927900000|2020-02-17 08:25:00|3760.8|3755.8|3759|3754|3760.8|3755.8|3758.6|3753.6|0
1581928200000|2020-02-17 08:30:00|3758.8|3753.8|3758.3|3753.3|3760|3755|3758.2|3753.2|0
1581928500000|2020-02-17 08:35:00|3758.4|3753.4|3757.2|3752.2|3758.9|3753.9|3757.2|3752.2|0
1581928800000|2020-02-17 08:40:00|3757.3|3752.3|3758|3753|3758.3|3753.3|3756.5|3751.5|0
1581929100000|2020-02-17 08:45:00|3757.9|3752.9|3758.4|3753.4|3758.9|3753.9|3757.4|3752.4|0
1581929400000|2020-02-17 08:50:00|3758.3|3753.3|3758.4|3753.4|3758.9|3753.9|3757.7|3752.7|0
1581929700000|2020-02-17 08:55:00|3758.3|3753.3|3758.4|3753.4|3758.5|3753.5|3757.3|3752.3|0
1581930000000|2020-02-17 09:00:00|3758.5|3753.5|3758.3|3753.3|3758.7|3753.7|3757.9|3752.9|0
1581930300000|2020-02-17 09:05:00|3758.4|3753.4|3757.5|3752.5|3758.4|3753.4|3757.4|3752.4|0
1581930600000|2020-02-17 09:10:00|3757.6|3752.6|3757.6|3752.6|3758.2|3753.2|3757.2|3752.2|0
1581930900000|2020-02-17 09:15:00|3757.7|3752.7|3758.7|3753.7|3759|3754|3757.7|3752.7|0
1581931200000|2020-02-17 09:20:00|3758.9|3753.9|3758.7|3753.7|3759|3754|3758.1|3753.1|0
1581931500000|2020-02-17 09:25:00|3758.4|3753.4|3759|3754|3759|3754|3758.4|3753.4|0
1581931800000|2020-02-17 09:30:00|3758.8|3753.8|3759|3754|3759|3754|3758.7|3753.7|0
1581932100000|2020-02-17 09:35:00|3758.7|3753.7|3759|3754|3759|3754|3758.7|3753.7|0
1581932400000|2020-02-17 09:40:00|3758.8|3753.8|3759.3|3754.3|3759.5|3754.5|3758.7|3753.7|0
1581932700000|2020-02-17 09:45:00|3759.5|3754.5|3759.8|3754.8|3760.1|3755.1|3759.5|3754.5|0
1581933000000|2020-02-17 09:50:00|3759.9|3754.9|3759.3|3754.3|3759.9|3754.9|3759.3|3754.3|0
1581933300000|2020-02-17 09:55:00|3759.1|3754.1|3759.8|3754.8|3759.9|3754.9|3758.7|3753.7|0
1581933600000|2020-02-17 10:00:00|3759.9|3754.9|3760.1|3755.1|3760.1|3755.1|3759.3|3754.3|0
1581933900000|2020-02-17 10:05:00|3759.8|3754.8|3761|3756|3761|3756|3759.8|3754.8|0
1581934200000|2020-02-17 10:10:00|3761.1|3756.1|3760.4|3755.4|3761.3|3756.3|3760.4|3755.4|0
1581934500000|2020-02-17 10:15:00|3760.7|3755.7|3760.2|3755.2|3761|3756|3760.2|3755.2|0
1581934800000|2020-02-17 10:20:00|3760.3|3755.3|3760.4|3755.4|3760.7|3755.7|3760.2|3755.2|0
1581935100000|2020-02-17 10:25:00|3760.6|3755.6|3759.9|3754.9|3760.7|3755.7|3759.9|3754.9|0
1581935400000|2020-02-17 10:30:00|3760.2|3755.2|3759.9|3754.9|3760.2|3755.2|3759.9|3754.9|0
1581935700000|2020-02-17 10:35:00|3759.7|3754.7|3759.6|3754.6|3759.9|3754.9|3759.3|3754.3|0
1581936000000|2020-02-17 10:40:00|3759.5|3754.5|3759.7|3754.7|3759.7|3754.7|3759.4|3754.4|0
1581936300000|2020-02-17 10:45:00|3759.5|3754.5|3760|3755|3760|3755|3759.4|3754.4|0
1581936600000|2020-02-17 10:50:00|3759.7|3754.7|3759.7|3754.7|3760|3755|3759.4|3754.4|0
1581936900000|2020-02-17 10:55:00|3760|3755|3759.7|3754.7|3760|3755|3759.7|3754.7|0
1581937200000|2020-02-17 11:00:00|3759.8|3754.8|3760.5|3755.5|3760.5|3755.5|3759.8|3754.8|0
1581938100000|2020-02-17 11:15:00|3760.7|3755.7|3760.8|3755.8|3760.8|3755.8|3760.7|3755.7|0
1581938400000|2020-02-17 11:20:00|3760.5|3755.5|3760|3755|3760.5|3755.5|3759.4|3754.4|0
1581938700000|2020-02-17 11:25:00|3759.7|3754.7|3759.5|3754.5|3759.7|3754.7|3759.4|3754.4|0
1581939000000|2020-02-17 11:30:00|3759.7|3754.7|3759.7|3754.7|3760|3755|3759.4|3754.4|0
1581939300000|2020-02-17 11:35:00|3759.4|3754.4|3759.4|3754.4|3759.4|3754.4|3759|3754|0
1581939600000|2020-02-17 11:40:00|3759.7|3754.7|3760.5|3755.5|3760.8|3755.8|3759.7|3754.7|0
1581939900000|2020-02-17 11:45:00|3760.4|3755.4|3760.8|3755.8|3760.8|3755.8|3760.2|3755.2|0
1581940200000|2020-02-17 11:50:00|3760.7|3755.7|3760.5|3755.5|3760.8|3755.8|3760.5|3755.5|0
1581940500000|2020-02-17 11:55:00|3760.4|3755.4|3760.8|3755.8|3760.8|3755.8|3760.4|3755.4|0
1581940800000|2020-02-17 12:00:00|3760.9|3755.9|3760.2|3755.2|3761.1|3756.1|3760.2|3755.2|0
1581941100000|2020-02-17 12:05:00|3760|3755|3760.5|3755.5|3760.5|3755.5|3760|3755|0
1581941400000|2020-02-17 12:10:00|3760.2|3755.2|3759.7|3754.7|3760.5|3755.5|3759.7|3754.7|0
1581941700000|2020-02-17 12:15:00|3760|3755|3760.2|3755.2|3760.2|3755.2|3759.7|3754.7|0
1581942000000|2020-02-17 12:20:00|3760.5|3755.5|3760.2|3755.2|3760.5|3755.5|3760.2|3755.2|0
1581942300000|2020-02-17 12:25:00|3760.5|3755.5|3760.5|3755.5|3760.5|3755.5|3760.5|3755.5|0
1581942600000|2020-02-17 12:30:00|3760.8|3755.8|3757.4|3752.4|3761|3756|3757.4|3752.4|0
1581942900000|2020-02-17 12:35:00|3757.7|3752.7|3758.8|3753.8|3759.1|3754.1|3757.1|3752.1|0
1581943200000|2020-02-17 12:40:00|3758.9|3753.9|3759.1|3754.1|3759.3|3754.3|3758.8|3753.8|0
1581943500000|2020-02-17 12:45:00|3758.9|3753.9|3759.1|3754.1|3759.1|3754.1|3758.8|3753.8|0
1581943800000|2020-02-17 12:50:00|3759.2|3754.2|3759.1|3754.1|3759.3|3754.3|3759.1|3754.1|0
1581944100000|2020-02-17 12:55:00|3759.3|3754.3|3759.1|3754.1|3759.3|3754.3|3758.8|3753.8|0
1581944400000|2020-02-17 13:00:00|3759|3754|3759.1|3754.1|3759.3|3754.3|3758.8|3753.8|0
1581944700000|2020-02-17 13:05:00|3759|3754|3758.8|3753.8|3759.1|3754.1|3758.3|3753.3|0
1581945000000|2020-02-17 13:10:00|3758.6|3753.6|3759.4|3754.4|3759.4|3754.4|3758.6|3753.6|0
1581945300000|2020-02-17 13:15:00|3759.1|3754.1|3758.6|3753.6|3759.4|3754.4|3758.6|3753.6|0
1581945600000|2020-02-17 13:20:00|3758.8|3753.8|3758|3753|3759.1|3754.1|3758|3753|0
1581945900000|2020-02-17 13:25:00|3758.3|3753.3|3758|3753|3758.6|3753.6|3758|3753|0
1581946200000|2020-02-17 13:30:00|3757.7|3752.7|3758|3753|3758|3753|3757.7|3752.7|0
1581946500000|2020-02-17 13:35:00|3758.3|3753.3|3758.3|3753.3|3758.3|3753.3|3758.1|3753.1|0
1581946800000|2020-02-17 13:40:00|3758.4|3753.4|3757.2|3752.2|3758.6|3753.6|3757.2|3752.2|0
1581947100000|2020-02-17 13:45:00|3756.9|3751.9|3757.5|3752.5|3757.5|3752.5|3756.9|3751.9|0
1581947400000|2020-02-17 13:50:00|3757.3|3752.3|3757.5|3752.5|3757.5|3752.5|3757|3752|0
1581947700000|2020-02-17 13:55:00|3757.2|3752.2|3757.5|3752.5|3757.5|3752.5|3756.8|3751.8|0
1581948000000|2020-02-17 14:00:00|3757.3|3752.3|3756.3|3751.3|3757.5|3752.5|3756.3|3751.3|0
1581948300000|2020-02-17 14:05:00|3756.6|3751.6|3756.3|3751.3|3756.6|3751.6|3756.3|3751.3|0
1581948600000|2020-02-17 14:10:00|3756.5|3751.5|3756.6|3751.6|3756.9|3751.9|3756.3|3751.3|0
1581948900000|2020-02-17 14:15:00|3756.3|3751.3|3756.9|3751.9|3757.2|3752.2|3756.1|3751.1|0
1581949200000|2020-02-17 14:20:00|3757.2|3752.2|3756.9|3751.9|3757.5|3752.5|3756.9|3751.9|0
1581949500000|2020-02-17 14:25:00|3756.8|3751.8|3756.6|3751.6|3757.2|3752.2|3756.3|3751.3|0
1581949800000|2020-02-17 14:30:00|3757.1|3752.1|3757.5|3752.5|3757.5|3752.5|3757|3752|0
1581950100000|2020-02-17 14:35:00|3757.2|3752.2|3757.7|3752.7|3757.7|3752.7|3757.2|3752.2|0
1581950400000|2020-02-17 14:40:00|3757.5|3752.5|3757.5|3752.5|3757.7|3752.7|3756.9|3751.9|0
1581950700000|2020-02-17 14:45:00|3757.2|3752.2|3756.9|3751.9|3757.5|3752.5|3756.6|3751.6|0
1581951000000|2020-02-17 14:50:00|3756.6|3751.6|3757.2|3752.2|3757.2|3752.2|3756.6|3751.6|0
1581951300000|2020-02-17 14:55:00|3757.5|3752.5|3757.5|3752.5|3757.5|3752.5|3756.9|3751.9|0
1581951600000|2020-02-17 15:00:00|3757.2|3752.2|3756.8|3751.8|3757.5|3752.5|3756.6|3751.6|0
1581951900000|2020-02-17 15:05:00|3756.6|3751.6|3756.8|3751.8|3756.8|3751.8|3756.3|3751.3|0
1581952200000|2020-02-17 15:10:00|3756.7|3751.7|3756.8|3751.8|3756.8|3751.8|3756.6|3751.6|0
1581952500000|2020-02-17 15:15:00|3757.1|3752.1|3757.1|3752.1|3757.1|3752.1|3756.8|3751.8|0
1581952800000|2020-02-17 15:20:00|3756.8|3751.8|3757.1|3752.1|3757.1|3752.1|3756.8|3751.8|0
1581953100000|2020-02-17 15:25:00|3756.8|3751.8|3757.1|3752.1|3757.1|3752.1|3756.8|3751.8|0
1581953400000|2020-02-17 15:30:00|3756.8|3751.8|3757.1|3752.1|3757.1|3752.1|3756.8|3751.8|0
1581953700000|2020-02-17 15:35:00|3757|3752|3757.1|3752.1|3757.1|3752.1|3756.8|3751.8|0
1581954000000|2020-02-17 15:40:00|3757.4|3752.4|3757.4|3752.4|3757.4|3752.4|3757.4|3752.4|0
1581954300000|2020-02-17 15:45:00|3757.5|3752.5|3758.5|3753.5|3758.8|3753.8|3757.5|3752.5|0
1581954600000|2020-02-17 15:50:00|3758.2|3753.2|3757.9|3752.9|3758.5|3753.5|3757.7|3752.7|0
1581954900000|2020-02-17 15:55:00|3758.2|3753.2|3758.5|3753.5|3758.5|3753.5|3757.9|3752.9|0
1581955200000|2020-02-17 16:00:00|3758.8|3753.8|3758.5|3753.5|3758.8|3753.8|3758.5|3753.5|0
1581955500000|2020-02-17 16:05:00|3758.6|3753.6|3758.8|3753.8|3758.8|3753.8|3758.5|3753.5|0
1581955800000|2020-02-17 16:10:00|3758.5|3753.5|3758.5|3753.5|3758.5|3753.5|3758.5|3753.5|0
1581956100000|2020-02-17 16:15:00|3758.2|3753.2|3758.5|3753.5|3758.5|3753.5|3758.2|3753.2|0
1581956400000|2020-02-17 16:20:00|3758.6|3753.6|3759.3|3754.3|3759.3|3754.3|3758.5|3753.5|0
1581956700000|2020-02-17 16:25:00|3759.5|3754.5|3759.6|3754.6|3759.6|3754.6|3759.1|3754.1|0
1581957000000|2020-02-17 16:30:00|3759.3|3754.3|3759.3|3754.3|3759.6|3754.6|3759.3|3754.3|0
1581957300000|2020-02-17 16:35:00|3759.2|3754.2|3759.4|3754.4|3759.4|3754.4|3759.1|3754.1|0
1581957600000|2020-02-17 16:40:00|3759.7|3754.7|3759.4|3754.4|3759.7|3754.7|3759.4|3754.4|0
1581957900000|2020-02-17 16:45:00|3759.7|3754.7|3759.4|3754.4|3759.7|3754.7|3759.4|3754.4|0
1581958200000|2020-02-17 16:50:00|3759.5|3754.5|3759.1|3754.1|3759.7|3754.7|3759.1|3754.1|0
1581958500000|2020-02-17 16:55:00|3759.4|3754.4|3759.7|3754.7|3759.8|3754.8|3759.1|3754.1|0
1581958800000|2020-02-17 17:00:00|3759.9|3754.9|3759.4|3754.4|3759.9|3754.9|3759.4|3754.4|0
1581959100000|2020-02-17 17:05:00|3759.1|3754.1|3759.1|3754.1|3759.1|3754.1|3759.1|3754.1|0
1581959400000|2020-02-17 17:10:00|3758.8|3753.8|3758.8|3753.8|3758.8|3753.8|3758.6|3753.6|0
1581959700000|2020-02-17 17:15:00|3758.7|3753.7|3758.6|3753.6|3758.7|3753.7|3758.3|3753.3|0
1581960000000|2020-02-17 17:20:00|3758.4|3753.4|3758.3|3753.3|3758.6|3753.6|3758.3|3753.3|0
1581960300000|2020-02-17 17:25:00|3758.4|3753.4|3758|3753|3758.6|3753.6|3758|3753|0
1581960600000|2020-02-17 17:30:00|3758.3|3753.3|3758.6|3753.6|3758.6|3753.6|3758|3753|0
1581960900000|2020-02-17 17:35:00|3758.3|3753.3|3758.3|3753.3|3758.6|3753.6|3758.3|3753.3|0
1581961200000|2020-02-17 17:40:00|3758.4|3753.4|3758.8|3753.8|3758.8|3753.8|3758.3|3753.3|0
1581961500000|2020-02-17 17:45:00|3759.1|3754.1|3759.1|3754.1|3759.4|3754.4|3758.8|3753.8|0
1581961800000|2020-02-17 17:50:00|3759.2|3754.2|3759.6|3754.6|3759.6|3754.6|3758.8|3753.8|0
1581962100000|2020-02-17 17:55:00|3759.3|3754.3|3758.5|3753.5|3759.6|3754.6|3758.5|3753.5|0
1581962400000|2020-02-17 18:00:00|3758.8|3753.8|3758.8|3753.8|3758.8|3753.8|3758.8|3753.8|0
1581963900000|2020-02-17 18:25:00|3759.1|3754.1|3758.8|3753.8|3759.3|3754.3|3758.8|3753.8|0
1581964200000|2020-02-17 18:30:00|3759.1|3754.1|3759.1|3754.1|3759.3|3754.3|3758.8|3753.8|0
1581964500000|2020-02-17 18:35:00|3759.3|3754.3|3759.3|3754.3|3759.3|3754.3|3759.3|3754.3|0
1581965400000|2020-02-17 18:50:00|3759.1|3754.1|3758.8|3753.8|3759.3|3754.3|3758.8|3753.8|0
1581965700000|2020-02-17 18:55:00|3759.1|3754.1|3758.8|3753.8|3759.3|3754.3|3758.8|3753.8|0
1581967500000|2020-02-17 19:25:00|3758.4|3753.4|3758.6|3753.6|3758.6|3753.6|3758.4|3753.4|0
1581967800000|2020-02-17 19:30:00|3758.8|3753.8|3758.8|3753.8|3758.8|3753.8|3758.4|3753.4|0
1581968400000|2020-02-17 19:40:00|3758.6|3753.6|3758.8|3753.8|3758.8|3753.8|3758.6|3753.6|0
1581969000000|2020-02-17 19:50:00|3758.9|3753.9|3758.9|3753.9|3758.9|3753.9|3758.9|3753.9|0
1581969300000|2020-02-17 19:55:00|3759.3|3754.3|3758.9|3753.9|3759.3|3754.3|3758.9|3753.9|0
1581972300000|2020-02-17 20:45:00|3759.3|3754.3|3758.9|3753.9|3759.3|3754.3|3758.9|3753.9|0
1581972600000|2020-02-17 20:50:00|3759.1|3754.1|3758.9|3753.9|3759.3|3754.3|3758.9|3753.9|0
1581973500000|2020-02-17 21:05:00|3756|3751|3756|3751|3756|3751|3756|3751|0
1581973800000|2020-02-17 21:10:00|3755.6|3750.6|3747.6|3742.6|3755.6|3750.6|3747.6|3742.6|0
1581974100000|2020-02-17 21:15:00|3747.3|3742.3|3748|3743|3748|3743|3745.3|3740.3|0
1581974400000|2020-02-17 21:20:00|3748.4|3743.4|3748.4|3743.4|3748.4|3743.4|3748.4|3743.4|0
1581974700000|2020-02-17 21:25:00|3748.6|3743.6|3748.6|3743.6|3748.6|3743.6|3748.6|3743.6|0
1581975000000|2020-02-17 21:30:00|3748.7|3743.7|3748.7|3743.7|3748.7|3743.7|3748.7|3743.7|0
1581975300000|2020-02-17 21:35:00|3748.2|3743.2|3748.2|3743.2|3748.2|3743.2|3748.2|3743.2|0
1581975600000|2020-02-17 21:40:00|3748.1|3743.1|3747.8|3742.8|3748.1|3743.1|3747.8|3742.8|0
1581975900000|2020-02-17 21:45:00|3747.7|3742.7|3747.4|3742.4|3747.7|3742.7|3747.4|3742.4|0
1581976200000|2020-02-17 21:50:00|3744.4|3739.4|3744.4|3739.4|3744.4|3739.4|3744.4|3739.4|0
1581976500000|2020-02-17 21:55:00|3743.4|3738.4|3743.1|3738.1|3743.4|3738.4|3743.1|3738.1|0
1581976800000|2020-02-17 22:00:00|3742.5|3737.5|3742.2|3737.2|3742.5|3737.5|3742.2|3737.2|0
1581977100000|2020-02-17 22:05:00|3742.1|3737.1|3742.1|3737.1|3742.1|3737.1|3742.1|3737.1|0
1581977700000|2020-02-17 22:15:00|3741.9|3736.9|3741.5|3736.5|3741.9|3736.9|3741.5|3736.5|0
1581978600000|2020-02-17 22:30:00|3741.4|3736.4|3741.4|3736.4|3741.4|3736.4|3741.4|3736.4|0
1581978900000|2020-02-17 22:35:00|3741.5|3736.5|3741.5|3736.5|3741.5|3736.5|3741.5|3736.5|0
1581979800000|2020-02-17 22:50:00|3741.2|3736.2|3740.4|3735.4|3741.2|3736.2|3740.4|3735.4|0
1581980100000|2020-02-17 22:55:00|3740.1|3735.1|3737.4|3732.4|3740.1|3735.1|3737.4|3732.4|0
1581980400000|2020-02-17 23:00:00|3734.5|3729.5|3730.9|3725.9|3735.2|3730.2|3728.7|3723.7|0
1581980700000|2020-02-17 23:05:00|3730.6|3725.6|3728.6|3723.6|3732.3|3727.3|3726.8|3721.8|0
1581981000000|2020-02-17 23:10:00|3728.5|3723.5|3728.1|3723.1|3729.5|3724.5|3726.7|3721.7|0
1581981300000|2020-02-17 23:15:00|3728.4|3723.4|3728.5|3723.5|3728.6|3723.6|3727.8|3722.8|0
1581981600000|2020-02-17 23:20:00|3728.7|3723.7|3727.4|3722.4|3729.4|3724.4|3726.9|3721.9|0
1581981900000|2020-02-17 23:25:00|3727.3|3722.3|3728|3723|3728.9|3723.9|3727.1|3722.1|0
1581982200000|2020-02-17 23:30:00|3728.3|3723.3|3727.9|3722.9|3730|3725|3727.9|3722.9|0
1581982500000|2020-02-17 23:35:00|3728.1|3723.1|3727.5|3722.5|3728.4|3723.4|3727.5|3722.5|0
1581982800000|2020-02-17 23:40:00|3727.8|3722.8|3729.2|3724.2|3729.2|3724.2|3727.8|3722.8|0
1581983100000|2020-02-17 23:45:00|3729.1|3724.1|3727.5|3722.5|3729.2|3724.2|3727.1|3722.1|0
1581983400000|2020-02-17 23:50:00|3727.7|3722.7|3728.7|3723.7|3729.3|3724.3|3727.3|3722.3|0
1581983700000|2020-02-17 23:55:00|3728.4|3723.4|3728.4|3723.4|3728.7|3723.7|3727.6|3722.6|0
1581984000000|2020-02-18 00:00:00|3728.7|3723.7|3727.1|3722.1|3728.7|3723.7|3727.1|3722.1|0
1581984300000|2020-02-18 00:05:00|3727.3|3722.3|3727.9|3722.9|3727.9|3722.9|3726.8|3721.8|0
1581984600000|2020-02-18 00:10:00|3727.7|3722.7|3727.3|3722.3|3728.7|3723.7|3727.3|3722.3|0
1581984900000|2020-02-18 00:15:00|3727.6|3722.6|3727.9|3722.9|3727.9|3722.9|3727.1|3722.1|0
1581985200000|2020-02-18 00:20:00|3727.6|3722.6|3726.5|3721.5|3727.9|3722.9|3725.4|3720.4|0
1581985500000|2020-02-18 00:25:00|3726.2|3721.2|3727.3|3722.3|3727.6|3722.6|3726.2|3721.2|0
1581985800000|2020-02-18 00:30:00|3727.1|3722.1|3727.9|3722.9|3728.2|3723.2|3726.8|3721.8|0
1581986100000|2020-02-18 00:35:00|3727.7|3722.7|3727.3|3722.3|3727.9|3722.9|3727.1|3722.1|0
1581986400000|2020-02-18 00:40:00|3727.1|3722.1|3726.3|3721.3|3727.4|3722.4|3726.3|3721.3|0
1581986700000|2020-02-18 00:45:00|3726.4|3721.4|3725.7|3720.7|3727.1|3722.1|3725.7|3720.7|0
1581987000000|2020-02-18 00:50:00|3725.9|3720.9|3727.1|3722.1|3727.4|3722.4|3725.7|3720.7|0
1581987300000|2020-02-18 00:55:00|3726.3|3721.3|3725.5|3720.5|3726.8|3721.8|3724.7|3719.7|0
1581987600000|2020-02-18 01:00:00|3725.4|3720.4|3725.5|3720.5|3727.4|3722.4|3724.8|3719.8|0
1581987900000|2020-02-18 01:05:00|3725.4|3720.4|3722.7|3717.7|3725.7|3720.7|3722.1|3717.1|0
1581988200000|2020-02-18 01:10:00|3722.5|3717.5|3721.5|3716.5|3723.4|3718.4|3721.3|3716.3|0
1581988500000|2020-02-18 01:15:00|3721.8|3716.8|3723.8|3718.8|3724.5|3719.5|3721|3716|0
1581988800000|2020-02-18 01:20:00|3723.7|3718.7|3723.1|3718.1|3724.3|3719.3|3722|3717|0
1581989100000|2020-02-18 01:25:00|3723.2|3718.2|3725.1|3720.1|3725.6|3720.6|3723|3718|0
1581989400000|2020-02-18 01:30:00|3724.9|3719.9|3723.9|3718.9|3725.7|3720.7|3723.3|3718.3|0
1581989700000|2020-02-18 01:35:00|3723.6|3718.6|3722.9|3717.9|3725|3720|3722.7|3717.7|0
1581990000000|2020-02-18 01:40:00|3722.8|3717.8|3723.8|3718.8|3724.1|3719.1|3722.4|3717.4|0
1581990300000|2020-02-18 01:45:00|3723.7|3718.7|3722.8|3717.8|3723.7|3718.7|3722|3717|0
1581990600000|2020-02-18 01:50:00|3722.7|3717.7|3724.5|3719.5|3724.7|3719.7|3722.3|3717.3|0
1581990900000|2020-02-18 01:55:00|3724.6|3719.6|3724.1|3719.1|3724.6|3719.6|3723.8|3718.8|0
1581991200000|2020-02-18 02:00:00|3724|3719|3725.5|3720.5|3725.8|3720.8|3722.3|3717.3|0
1581991500000|2020-02-18 02:05:00|3725.6|3720.6|3726|3721|3726.5|3721.5|3724.6|3719.6|0
1581991800000|2020-02-18 02:10:00|3726.1|3721.1|3724.9|3719.9|3726.1|3721.1|3724.6|3719.6|0
1581992100000|2020-02-18 02:15:00|3725|3720|3725.1|3720.1|3725.2|3720.2|3724.1|3719.1|0
1581992400000|2020-02-18 02:20:00|3725|3720|3724.2|3719.2|3725.3|3720.3|3724.1|3719.1|0
1581992700000|2020-02-18 02:25:00|3724.4|3719.4|3723.3|3718.3|3724.4|3719.4|3723|3718|0
1581993000000|2020-02-18 02:30:00|3723.1|3718.1|3723|3718|3723.9|3718.9|3721.6|3716.6|0
1581993300000|2020-02-18 02:35:00|3722.9|3717.9|3721.8|3716.8|3723.3|3718.3|3721.6|3716.6|0
1581993600000|2020-02-18 02:40:00|3721.9|3716.9|3721.9|3716.9|3722.8|3717.8|3721.3|3716.3|0
1581993900000|2020-02-18 02:45:00|3721.8|3716.8|3719.4|3714.4|3722|3717|3718.2|3713.2|0
1581994200000|2020-02-18 02:50:00|3719.5|3714.5|3716.6|3711.6|3720.2|3715.2|3716.5|3711.5|0
1581994500000|2020-02-18 02:55:00|3716.7|3711.7|3717.3|3712.3|3717.5|3712.5|3715.4|3710.4|0
1581994800000|2020-02-18 03:00:00|3717.4|3712.4|3718.9|3713.9|3719.2|3714.2|3716.8|3711.8|0
1581995100000|2020-02-18 03:05:00|3718.8|3713.8|3719.2|3714.2|3719.8|3714.8|3718.5|3713.5|0
1581995400000|2020-02-18 03:10:00|3719|3714|3719|3714|3719.5|3714.5|3718.2|3713.2|0
1581995700000|2020-02-18 03:15:00|3719.1|3714.1|3718.3|3713.3|3719.3|3714.3|3718.2|3713.2|0
1581996000000|2020-02-18 03:20:00|3718.2|3713.2|3718.5|3713.5|3718.5|3713.5|3717.3|3712.3|0
1581996300000|2020-02-18 03:25:00|3718.6|3713.6|3719.8|3714.8|3720.6|3715.6|3718.5|3713.5|0
1581996600000|2020-02-18 03:30:00|3719.9|3714.9|3719.5|3714.5|3719.9|3714.9|3718.8|3713.8|0
1581996900000|2020-02-18 03:35:00|3719.6|3714.6|3718.6|3713.6|3719.6|3714.6|3718.4|3713.4|0
1581997200000|2020-02-18 03:40:00|3718.7|3713.7|3718.6|3713.6|3719.3|3714.3|3718.5|3713.5|0
1581997500000|2020-02-18 03:45:00|3718.7|3713.7|3718.7|3713.7|3718.9|3713.9|3717.8|3712.8|0
1581997800000|2020-02-18 03:50:00|3718.6|3713.6|3718.7|3713.7|3719|3714|3718.2|3713.2|0
1581998100000|2020-02-18 03:55:00|3718.6|3713.6|3718.9|3713.9|3719.2|3714.2|3718.6|3713.6|0
1581998400000|2020-02-18 04:00:00|3718.8|3713.8|3719.1|3714.1|3719.1|3714.1|3718.2|3713.2|0
1581998700000|2020-02-18 04:05:00|3719|3714|3717.8|3712.8|3719.1|3714.1|3716.9|3711.9|0
1581999000000|2020-02-18 04:10:00|3717.9|3712.9|3717.5|3712.5|3717.9|3712.9|3716.8|3711.8|0
1581999300000|2020-02-18 04:15:00|3717.4|3712.4|3719.2|3714.2|3719.4|3714.4|3717.1|3712.1|0
1581999600000|2020-02-18 04:20:00|3719.3|3714.3|3720|3715|3720.2|3715.2|3719.2|3714.2|0
1581999900000|2020-02-18 04:25:00|3719.8|3714.8|3719.2|3714.2|3720.1|3715.1|3719|3714|0
1582000200000|2020-02-18 04:30:00|3719.3|3714.3|3719.4|3714.4|3719.8|3714.8|3719|3714|0
1582000500000|2020-02-18 04:35:00|3719.6|3714.6|3719.9|3714.9|3720.1|3715.1|3719.4|3714.4|0
1582000800000|2020-02-18 04:40:00|3719.8|3714.8|3719.7|3714.7|3720|3715|3719.2|3714.2|0
1582001100000|2020-02-18 04:45:00|3719.8|3714.8|3720.4|3715.4|3720.7|3715.7|3719.2|3714.2|0
1582001400000|2020-02-18 04:50:00|3720.5|3715.5|3721|3716|3721|3716|3719.8|3714.8|0
1582001700000|2020-02-18 04:55:00|3721.1|3716.1|3721.2|3716.2|3721.5|3716.5|3720.5|3715.5|0
1582002000000|2020-02-18 05:00:00|3721.3|3716.3|3720.6|3715.6|3721.3|3716.3|3719.6|3714.6|0
1582002300000|2020-02-18 05:05:00|3720.5|3715.5|3720.3|3715.3|3720.7|3715.7|3720.1|3715.1|0
1582002600000|2020-02-18 05:10:00|3720.2|3715.2|3720.4|3715.4|3720.6|3715.6|3720|3715|0
1582002900000|2020-02-18 05:15:00|3720.3|3715.3|3719.8|3714.8|3720.3|3715.3|3719|3714|0
1582003200000|2020-02-18 05:20:00|3719.7|3714.7|3719.1|3714.1|3719.9|3714.9|3718.5|3713.5|0
1582003500000|2020-02-18 05:25:00|3719.2|3714.2|3720.1|3715.1|3720.1|3715.1|3718.7|3713.7|0
1582003800000|2020-02-18 05:30:00|3720|3715|3720|3715|3720.2|3715.2|3719.3|3714.3|0
1582004100000|2020-02-18 05:35:00|3720.1|3715.1|3721.1|3716.1|3721.1|3716.1|3720|3715|0
1582004400000|2020-02-18 05:40:00|3721|3716|3720.6|3715.6|3721.2|3716.2|3720.2|3715.2|0
1582004700000|2020-02-18 05:45:00|3720.7|3715.7|3720.5|3715.5|3721|3716|3720|3715|0
1582005000000|2020-02-18 05:50:00|3720.6|3715.6|3720.9|3715.9|3721|3716|3720.3|3715.3|0
1582005300000|2020-02-18 05:55:00|3721|3716|3720.6|3715.6|3721.1|3716.1|3720.2|3715.2|0
1582005600000|2020-02-18 06:00:00|3720.7|3715.7|3720.3|3715.3|3721.5|3716.5|3720.1|3715.1|0
1582005900000|2020-02-18 06:05:00|3720.2|3715.2|3720.7|3715.7|3721.1|3716.1|3720.2|3715.2|0
1582006200000|2020-02-18 06:10:00|3720.8|3715.8|3721.1|3716.1|3721.2|3716.2|3720.5|3715.5|0
1582006500000|2020-02-18 06:15:00|3721|3716|3720.5|3715.5|3721.1|3716.1|3719|3714|0
1582006800000|2020-02-18 06:20:00|3720.6|3715.6|3719.2|3714.2|3720.6|3715.6|3719.1|3714.1|0
1582007100000|2020-02-18 06:25:00|3719.1|3714.1|3718.4|3713.4|3719.5|3714.5|3718|3713|0
1582007400000|2020-02-18 06:30:00|3718.5|3713.5|3718.9|3713.9|3719.2|3714.2|3718.2|3713.2|0
1582007700000|2020-02-18 06:35:00|3719|3714|3718.4|3713.4|3719|3714|3717.7|3712.7|0
1582008000000|2020-02-18 06:40:00|3718.5|3713.5|3718.1|3713.1|3718.5|3713.5|3717.8|3712.8|0
1582008300000|2020-02-18 06:45:00|3718|3713|3718.6|3713.6|3719.1|3714.1|3717.6|3712.6|0
1582008600000|2020-02-18 06:50:00|3718.5|3713.5|3717.4|3712.4|3718.5|3713.5|3716.4|3711.4|0
1582008900000|2020-02-18 06:55:00|3717.5|3712.5|3716.8|3711.8|3717.7|3712.7|3716.5|3711.5|0
1582009200000|2020-02-18 07:00:00|3716.7|3711.7|3714.6|3709.6|3716.8|3711.8|3713.2|3708.2|0
1582009500000|2020-02-18 07:05:00|3714.7|3709.7|3714.5|3709.5|3715|3710|3713.9|3708.9|0
1582009800000|2020-02-18 07:10:00|3714.6|3709.6|3712.4|3707.4|3715|3710|3712.4|3707.4|0
1582010100000|2020-02-18 07:15:00|3712.5|3707.5|3711.8|3706.8|3712.5|3707.5|3710.4|3705.4|0
1582010400000|2020-02-18 07:20:00|3711.9|3706.9|3709.8|3704.8|3712|3707|3709.8|3704.8|0
1582010700000|2020-02-18 07:25:00|3709.9|3704.9|3709.7|3704.7|3711|3706|3709.1|3704.1|0
1582011000000|2020-02-18 07:30:00|3709.8|3704.8|3707.5|3702.5|3710.6|3705.6|3707.1|3702.1|0
1582011300000|2020-02-18 07:35:00|3707.4|3702.4|3707.4|3702.4|3708.3|3703.3|3707.2|3702.2|0
1582011600000|2020-02-18 07:40:00|3707.1|3702.1|3707.5|3702.5|3707.8|3702.8|3706.2|3701.2|0
1582011900000|2020-02-18 07:45:00|3707.4|3702.4|3706.1|3701.1|3707.4|3702.4|3705.8|3700.8|0
1582012200000|2020-02-18 07:50:00|3706|3701|3703.1|3698.1|3706.5|3701.5|3703|3698|0
1582012500000|2020-02-18 07:55:00|3703|3698|3704.9|3699.9|3705.6|3700.6|3703|3698|0
1582012800000|2020-02-18 08:00:00|3704.8|3699.8|3708.5|3703.5|3708.7|3703.7|3704.8|3699.8|0
1582013100000|2020-02-18 08:05:00|3708.6|3703.6|3709.7|3704.7|3710.6|3705.6|3707.1|3702.1|0
1582013400000|2020-02-18 08:10:00|3709.9|3704.9|3713.5|3708.5|3714.8|3709.8|3709.8|3704.8|0
1582013700000|2020-02-18 08:15:00|3713.4|3708.4|3712.7|3707.7|3714.9|3709.9|3712.4|3707.4|0
1582014000000|2020-02-18 08:20:00|3712.9|3707.9|3709.9|3704.9|3713.2|3708.2|3709.1|3704.1|0
1582014300000|2020-02-18 08:25:00|3709.8|3704.8|3707.2|3702.2|3709.9|3704.9|3707.1|3702.1|0
1582014600000|2020-02-18 08:30:00|3707.1|3702.1|3709.7|3704.7|3712.1|3707.1|3707|3702|0
1582014900000|2020-02-18 08:35:00|3709.8|3704.8|3709.5|3704.5|3710.4|3705.4|3708.7|3703.7|0
1582015200000|2020-02-18 08:40:00|3709.6|3704.6|3708.1|3703.1|3710.8|3705.8|3707.4|3702.4|0
1582015500000|2020-02-18 08:45:00|3708|3703|3707.9|3702.9|3709.5|3704.5|3706.7|3701.7|0
1582015800000|2020-02-18 08:50:00|3707.8|3702.8|3709.1|3704.1|3709.1|3704.1|3707.1|3702.1|0
1582016100000|2020-02-18 08:55:00|3709|3704|3705.6|3700.6|3709.7|3704.7|3705.1|3700.1|0
1582016400000|2020-02-18 09:00:00|3705.7|3700.7|3684.5|3681.5|3705.9|3700.9|3679.4|3676.4|0
1582016700000|2020-02-18 09:05:00|3683.7|3680.7|3694.4|3691.4|3694.6|3691.6|3683.6|3680.6|0
1582017000000|2020-02-18 09:10:00|3694.5|3691.5|3693.4|3690.4|3695.7|3692.7|3693.4|3690.4|0
1582017300000|2020-02-18 09:15:00|3693.2|3690.2|3694.8|3691.8|3696.2|3693.2|3691.8|3688.8|0
1582017600000|2020-02-18 09:20:00|3693.9|3690.9|3695.5|3692.5|3696.5|3693.5|3693.9|3690.9|0
1582017900000|2020-02-18 09:25:00|3695.7|3692.7|3696.2|3693.2|3697.2|3694.2|3694.3|3691.3|0
1582018200000|2020-02-18 09:30:00|3695.2|3692.2|3695.9|3692.9|3695.9|3692.9|3692.4|3689.4|0
1582018500000|2020-02-18 09:35:00|3695.8|3692.8|3696|3693|3696.4|3693.4|3695.2|3692.2|0
1582018800000|2020-02-18 09:40:00|3696.1|3693.1|3697.7|3694.7|3697.8|3694.8|3695.7|3692.7|0
1582019100000|2020-02-18 09:45:00|3697.8|3694.8|3700.4|3697.4|3700.8|3697.8|3697.8|3694.8|0
1582019400000|2020-02-18 09:50:00|3699.6|3696.6|3699.8|3696.8|3700|3697|3697.9|3694.9|0
1582019700000|2020-02-18 09:55:00|3699.1|3696.1|3700.2|3697.2|3700.4|3697.4|3698.7|3695.7|0
1582020000000|2020-02-18 10:00:00|3700.4|3697.4|3698.1|3695.1|3700.4|3697.4|3698|3695|0
1582020300000|2020-02-18 10:05:00|3698.2|3695.2|3702.2|3699.2|3702.2|3699.2|3698.2|3695.2|0
1582020600000|2020-02-18 10:10:00|3702.9|3699.9|3705.9|3702.9|3706.8|3703.8|3702.9|3699.9|0
1582020900000|2020-02-18 10:15:00|3706|3703|3705.9|3702.9|3706.9|3703.9|3705|3702|0
1582021200000|2020-02-18 10:20:00|3706|3703|3706.9|3703.9|3707.7|3704.7|3705|3702|0
1582021500000|2020-02-18 10:25:00|3706.5|3703.5|3705|3702|3707.5|3704.5|3705|3702|0
1582021800000|2020-02-18 10:30:00|3705.1|3702.1|3706.5|3703.5|3707.4|3704.4|3703.8|3700.8|0
1582022100000|2020-02-18 10:35:00|3706.6|3703.6|3706.1|3703.1|3707|3704|3705.2|3702.2|0
1582022400000|2020-02-18 10:40:00|3705.8|3702.8|3707.3|3704.3|3707.4|3704.4|3704.8|3701.8|0
1582022700000|2020-02-18 10:45:00|3707.6|3704.6|3706.8|3703.8|3708.3|3705.3|3706.8|3703.8|0
1582023000000|2020-02-18 10:50:00|3706.9|3703.9|3707.4|3704.4|3708.1|3705.1|3706.5|3703.5|0
1582023300000|2020-02-18 10:55:00|3707.5|3704.5|3708.6|3705.6|3709|3706|3707.4|3704.4|0
1582023600000|2020-02-18 11:00:00|3708.8|3705.8|3707.4|3704.4|3708.8|3705.8|3706.3|3703.3|0
1582023900000|2020-02-18 11:05:00|3707.2|3704.2|3706.7|3703.7|3707.6|3704.6|3706.4|3703.4|0
1582024200000|2020-02-18 11:10:00|3706.9|3703.9|3706.4|3703.4|3706.9|3703.9|3705.2|3702.2|0
1582024500000|2020-02-18 11:15:00|3706.5|3703.5|3707.8|3704.8|3707.8|3704.8|3705.9|3702.9|0
1582024800000|2020-02-18 11:20:00|3707.7|3704.7|3706.9|3703.9|3708.8|3705.8|3706.9|3703.9|0
1582025100000|2020-02-18 11:25:00|3707.3|3704.3|3708.9|3705.9|3708.9|3705.9|3706.5|3703.5|0
1582025400000|2020-02-18 11:30:00|3709|3706|3706.6|3703.6|3709|3706|3706.6|3703.6|0
1582025700000|2020-02-18 11:35:00|3706.9|3703.9|3706.7|3703.7|3707.5|3704.5|3705.7|3702.7|0
1582026000000|2020-02-18 11:40:00|3706.6|3703.6|3705.2|3702.2|3706.6|3703.6|3705|3702|0
1582026300000|2020-02-18 11:45:00|3705.1|3702.1|3706.2|3703.2|3706.5|3703.5|3704.3|3701.3|0
1582026600000|2020-02-18 11:50:00|3706.5|3703.5|3704.7|3701.7|3706.5|3703.5|3704.5|3701.5|0
1582026900000|2020-02-18 11:55:00|3704.9|3701.9|3705.1|3702.1|3705.2|3702.2|3704.3|3701.3|0
1582027200000|2020-02-18 12:00:00|3705.3|3702.3|3720|3717|3720.5|3717.5|3705.3|3702.3|0
1582027500000|2020-02-18 12:05:00|3719.8|3716.8|3721.2|3718.2|3725.2|3722.2|3718.8|3715.8|0
1582027800000|2020-02-18 12:10:00|3720.8|3717.8|3725|3722|3726.2|3723.2|3720.8|3717.8|0
1582028100000|2020-02-18 12:15:00|3724.9|3721.9|3729.4|3726.4|3729.4|3726.4|3722.8|3719.8|0
1582028400000|2020-02-18 12:20:00|3729.3|3726.3|3738.9|3735.9|3740.1|3737.1|3727.7|3724.7|0
1582028700000|2020-02-18 12:25:00|3739.8|3736.8|3740.7|3737.7|3746.2|3743.2|3739.6|3736.6|0
1582029000000|2020-02-18 12:30:00|3740.9|3737.9|3746.3|3743.3|3746.8|3743.8|3740.9|3737.9|0
1582029300000|2020-02-18 12:35:00|3746.2|3743.2|3751|3748|3753.6|3750.6|3745.1|3742.1|0
1582029600000|2020-02-18 12:40:00|3751.1|3748.1|3752.7|3749.7|3755.3|3752.3|3750.5|3747.5|0
1582029900000|2020-02-18 12:45:00|3752.4|3749.4|3758.1|3755.1|3761.3|3758.3|3752.4|3749.4|0
1582030200000|2020-02-18 12:50:00|3758.3|3755.3|3752.3|3749.3|3760.3|3757.3|3751.2|3748.2|0
1582030500000|2020-02-18 12:55:00|3752.5|3749.5|3752.8|3749.8|3754.1|3751.1|3748.1|3745.1|0
1582030800000|2020-02-18 13:00:00|3752.7|3749.7|3753|3750|3755|3752|3750.9|3747.9|0
1582031100000|2020-02-18 13:05:00|3753.1|3750.1|3747|3744|3754.8|3751.8|3746.6|3743.6|0
1582031400000|2020-02-18 13:10:00|3747.1|3744.1|3751.7|3748.7|3752.3|3749.3|3747.1|3744.1|0
1582031700000|2020-02-18 13:15:00|3751.6|3748.6|3756.3|3753.3|3757.3|3754.3|3751.6|3748.6|0
1582032000000|2020-02-18 13:20:00|3756.5|3753.5|3754.6|3751.6|3759.1|3756.1|3754|3751|0
1582032300000|2020-02-18 13:25:00|3754.7|3751.7|3753.1|3750.1|3756.2|3753.2|3752.3|3749.3|0
1582032600000|2020-02-18 13:30:00|3753.2|3750.2|3756.8|3753.8|3756.8|3753.8|3752.4|3749.4|0
1582032900000|2020-02-18 13:35:00|3756.7|3753.7|3753.6|3750.6|3756.7|3753.7|3753.4|3750.4|0
1582033200000|2020-02-18 13:40:00|3753|3750|3754|3751|3754.1|3751.1|3752|3749|0
1582033500000|2020-02-18 13:45:00|3754.1|3751.1|3753.4|3750.4|3754.2|3751.2|3752.7|3749.7|0
1582033800000|2020-02-18 13:50:00|3753.8|3750.8|3755.1|3752.1|3756.1|3753.1|3752.9|3749.9|0
1582034100000|2020-02-18 13:55:00|3755.2|3752.2|3754.8|3751.8|3756.3|3753.3|3753.9|3750.9|0
1582034400000|2020-02-18 14:00:00|3754.9|3751.9|3755.5|3752.5|3755.9|3752.9|3754.1|3751.1|0
1582034700000|2020-02-18 14:05:00|3755.4|3752.4|3760.4|3757.4|3760.6|3757.6|3755|3752|0
1582035000000|2020-02-18 14:10:00|3760.3|3757.3|3758.3|3755.3|3761.1|3758.1|3757.8|3754.8|0
1582035300000|2020-02-18 14:15:00|3758.2|3755.2|3754.7|3751.7|3758.2|3755.2|3754|3751|0
1582035600000|2020-02-18 14:20:00|3754.9|3751.9|3758.1|3755.1|3758.3|3755.3|3754.3|3751.3|0
1582035900000|2020-02-18 14:25:00|3758.2|3755.2|3751.6|3748.6|3758.2|3755.2|3751.6|3748.6|0
1582036200000|2020-02-18 14:30:00|3751.5|3748.5|3775|3773.2|3775.7|3773.9|3748.4|3746.6|0
1582036500000|2020-02-18 14:35:00|3775.2|3773.4|3762.8|3761|3775.4|3773.6|3759.2|3757.4|0
1582036800000|2020-02-18 14:40:00|3763.9|3762.1|3765.8|3764|3774.4|3772.6|3763.9|3762.1|0
1582037100000|2020-02-18 14:45:00|3766.4|3764.6|3780.7|3778.9|3781.4|3779.6|3766.4|3764.6|0
1582037400000|2020-02-18 14:50:00|3780.3|3778.5|3787.8|3786|3788.7|3786.9|3776.6|3774.8|0
1582037700000|2020-02-18 14:55:00|3787.9|3786.1|3793.5|3791.7|3793.5|3791.7|3784.7|3782.9|0
1582038000000|2020-02-18 15:00:00|3793.6|3791.8|3790.9|3789.1|3798.8|3797|3790.8|3789|0
1582038300000|2020-02-18 15:05:00|3790.7|3788.9|3791.5|3789.7|3796.1|3794.3|3788.4|3786.6|0
1582038600000|2020-02-18 15:10:00|3791.7|3789.9|3793.3|3791.5|3793.3|3791.5|3786.7|3784.9|0
1582038900000|2020-02-18 15:15:00|3793.2|3791.4|3792.6|3790.8|3794.8|3793|3790.1|3788.3|0
1582039200000|2020-02-18 15:20:00|3792.7|3790.9|3793.7|3791.9|3794.1|3792.3|3791.6|3789.8|0
1582039500000|2020-02-18 15:25:00|3793.9|3792.1|3780|3778.2|3794.8|3793|3780|3778.2|0
1582039800000|2020-02-18 15:30:00|3779.9|3778.1|3786.4|3784.6|3786.9|3785.1|3779.9|3778.1|0
1582040100000|2020-02-18 15:35:00|3786.1|3784.3|3786.7|3784.9|3787.6|3785.8|3782|3780.2|0
1582040400000|2020-02-18 15:40:00|3786.6|3784.8|3785.7|3783.9|3787|3785.2|3781.2|3779.4|0
1582040700000|2020-02-18 15:45:00|3785.6|3783.8|3793.5|3791.7|3794.5|3792.7|3785.6|3783.8|0
1582041000000|2020-02-18 15:50:00|3793.3|3791.5|3790.1|3788.3|3793.3|3791.5|3789.9|3788.1|0
1582041300000|2020-02-18 15:55:00|3790.2|3788.4|3786.7|3784.9|3793.3|3791.5|3786.6|3784.8|0
1582041600000|2020-02-18 16:00:00|3786.2|3784.4|3788.9|3787.1|3789.4|3787.6|3783.2|3781.4|0
1582041900000|2020-02-18 16:05:00|3789|3787.2|3783.9|3782.1|3790.2|3788.4|3783|3781.2|0
1582042200000|2020-02-18 16:10:00|3784|3782.2|3779.5|3777.7|3785.4|3783.6|3779.5|3777.7|0
1582042500000|2020-02-18 16:15:00|3779.4|3777.6|3779.9|3778.1|3783.1|3781.3|3778.4|3776.6|0
1582042800000|2020-02-18 16:20:00|3779.7|3777.9|3776.7|3774.9|3781|3779.2|3776.5|3774.7|0
1582043100000|2020-02-18 16:25:00|3776.9|3775.1|3769.8|3768|3777|3775.2|3767.8|3766|0
1582043400000|2020-02-18 16:30:00|3769.9|3768.1|3773|3771.2|3774.7|3772.9|3769.9|3768.1|0
1582043700000|2020-02-18 16:35:00|3773.2|3771.4|3767.6|3765.8|3775.3|3773.5|3767.6|3765.8|0
1582044000000|2020-02-18 16:40:00|3767.5|3765.7|3765.7|3763.9|3768.6|3766.8|3764.4|3762.6|0
1582044300000|2020-02-18 16:45:00|3765.5|3763.7|3772.5|3770.7|3772.5|3770.7|3765.3|3763.5|0
1582044600000|2020-02-18 16:50:00|3772.6|3770.8|3774.4|3772.6|3775.5|3773.7|3772.1|3770.3|0
1582044900000|2020-02-18 16:55:00|3774.3|3772.5|3771.1|3769.3|3774.3|3772.5|3770.2|3768.4|0
1582045200000|2020-02-18 17:00:00|3771|3769.2|3773.7|3771.9|3775.6|3773.8|3769.2|3767.4|0
1582045500000|2020-02-18 17:05:00|3773.6|3771.8|3776.8|3775|3777.1|3775.3|3773.2|3771.4|0
1582045800000|2020-02-18 17:10:00|3777|3775.2|3781.4|3779.6|3781.5|3779.7|3776.7|3774.9|0
1582046100000|2020-02-18 17:15:00|3781.5|3779.7|3782.2|3780.4|3783.6|3781.8|3779.2|3777.4|0
1582046400000|2020-02-18 17:20:00|3782.3|3780.5|3779.5|3777.7|3783|3781.2|3778.6|3776.8|0
1582046700000|2020-02-18 17:25:00|3779.6|3777.8|3781.1|3779.3|3782.2|3780.4|3779|3777.2|0
1582047000000|2020-02-18 17:30:00|3781.3|3779.5|3784.4|3782.6|3784.8|3783|3781.3|3779.5|0
1582047300000|2020-02-18 17:35:00|3784.3|3782.5|3786.7|3784.9|3786.9|3785.1|3782.7|3780.9|0
1582047600000|2020-02-18 17:40:00|3786.9|3785.1|3784.5|3782.7|3787.5|3785.7|3784.3|3782.5|0
1582047900000|2020-02-18 17:45:00|3784.7|3782.9|3788.1|3786.3|3788.1|3786.3|3784.2|3782.4|0
1582048200000|2020-02-18 17:50:00|3788|3786.2|3787.1|3785.3|3788.1|3786.3|3785.6|3783.8|0
1582048500000|2020-02-18 17:55:00|3787|3785.2|3787.5|3785.7|3789.4|3787.6|3786.5|3784.7|0
1582048800000|2020-02-18 18:00:00|3787.4|3785.6|3791.2|3789.4|3791.6|3789.8|3787.4|3785.6|0
1582049100000|2020-02-18 18:05:00|3791.3|3789.5|3794.6|3792.8|3794.6|3792.8|3791|3789.2|0
1582049400000|2020-02-18 18:10:00|3794.5|3792.7|3795.6|3793.8|3797|3795.2|3793.7|3791.9|0
1582049700000|2020-02-18 18:15:00|3795.5|3793.7|3796.8|3795|3798.3|3796.5|3795.3|3793.5|0
1582050000000|2020-02-18 18:20:00|3796.6|3794.8|3797.1|3795.3|3797.2|3795.4|3795.2|3793.4|0
1582050300000|2020-02-18 18:25:00|3797.4|3795.6|3793.7|3791.9|3797.4|3795.6|3793.7|3791.9|0
1582050600000|2020-02-18 18:30:00|3793.8|3792|3794.2|3792.4|3796.4|3794.6|3792.8|3791|0
1582050900000|2020-02-18 18:35:00|3794.3|3792.5|3793.7|3791.9|3794.8|3793|3793.4|3791.6|0
1582051200000|2020-02-18 18:40:00|3793.8|3792|3793.9|3792.1|3796.3|3794.5|3793.4|3791.6|0
1582051500000|2020-02-18 18:45:00|3794|3792.2|3795|3793.2|3796.4|3794.6|3793.9|3792.1|0
1582051800000|2020-02-18 18:50:00|3795.1|3793.3|3790.3|3788.5|3795.4|3793.6|3790.1|3788.3|0
1582052100000|2020-02-18 18:55:00|3790.5|3788.7|3793.7|3791.9|3793.7|3791.9|3790|3788.2|0
1582052400000|2020-02-18 19:00:00|3793.6|3791.8|3793.9|3792.1|3794.7|3792.9|3793.5|3791.7|0
1582052700000|2020-02-18 19:05:00|3793.5|3791.7|3792.6|3790.8|3795.4|3793.6|3792.4|3790.6|0
1582053000000|2020-02-18 19:10:00|3792.9|3791.1|3792.8|3791|3794.4|3792.6|3791.9|3790.1|0
1582053300000|2020-02-18 19:15:00|3792.9|3791.1|3799.4|3797.6|3799.5|3797.7|3792.6|3790.8|0
1582053600000|2020-02-18 19:20:00|3799.5|3797.7|3802.5|3800.7|3802.7|3800.9|3798.9|3797.1|0
1582053900000|2020-02-18 19:25:00|3802.6|3800.8|3805.6|3803.8|3805.7|3803.9|3802.1|3800.3|0
1582054200000|2020-02-18 19:30:00|3805.5|3803.7|3803|3801.2|3805.7|3803.9|3802.9|3801.1|0
1582054500000|2020-02-18 19:35:00|3803.1|3801.3|3804.8|3803|3806.5|3804.7|3801.8|3800|0
1582054800000|2020-02-18 19:40:00|3805.1|3803.3|3810.1|3808.3|3810.4|3808.6|3803.6|3801.8|0
1582055100000|2020-02-18 19:45:00|3810|3808.2|3810.2|3808.4|3812.2|3810.4|3809.6|3807.8|0
1582055400000|2020-02-18 19:50:00|3810.3|3808.5|3811.5|3809.7|3812.9|3811.1|3810|3808.2|0
1582055700000|2020-02-18 19:55:00|3811.6|3809.8|3813|3811.2|3814.9|3813.1|3811.3|3809.5|0
1582056000000|2020-02-18 20:00:00|3812.9|3811.1|3817.6|3815.8|3817.8|3816|3812.8|3811|0
1582056300000|2020-02-18 20:05:00|3817.5|3815.7|3814.9|3813.1|3817.8|3816|3814.3|3812.5|0
1582056600000|2020-02-18 20:10:00|3814.8|3813|3818.3|3816.5|3818.5|3816.7|3814.5|3812.7|0
1582056900000|2020-02-18 20:15:00|3818.7|3816.9|3814.5|3812.7|3818.8|3817|3814.3|3812.5|0
1582057200000|2020-02-18 20:20:00|3814.3|3812.5|3814.9|3813.1|3815.3|3813.5|3812.8|3811|0
1582057500000|2020-02-18 20:25:00|3815|3813.2|3811.3|3809.5|3816.4|3814.6|3810.2|3808.4|0
1582057800000|2020-02-18 20:30:00|3811.2|3809.4|3811.9|3810.1|3813.2|3811.4|3809.4|3807.6|0
1582058100000|2020-02-18 20:35:00|3811.8|3810|3812.7|3810.9|3813.2|3811.4|3811.5|3809.7|0
1582058400000|2020-02-18 20:40:00|3813.1|3811.3|3819.9|3818.1|3820|3818.2|3812.8|3811|0
1582058700000|2020-02-18 20:45:00|3820.1|3818.3|3815.7|3813.9|3820.2|3818.4|3814.8|3813|0
1582059000000|2020-02-18 20:50:00|3815.6|3813.8|3817.4|3815.6|3818.3|3816.5|3812.6|3810.8|0
1582059300000|2020-02-18 20:55:00|3817.2|3815.4|3818|3816.2|3819.1|3817.3|3816.4|3814.6|0
1582059600000|2020-02-18 21:00:00|3818.5|3815.5|3821.2|3818.2|3821.6|3818.6|3817.9|3814.9|0
1582059900000|2020-02-18 21:05:00|3821.4|3818.4|3820.7|3817.7|3821.9|3818.9|3819.3|3816.3|0
1582060200000|2020-02-18 21:10:00|3820.8|3817.8|3821.5|3818.5|3822.1|3819.1|3820.7|3817.7|0
1582060500000|2020-02-18 21:15:00|3821.4|3818.4|3822.5|3819.5|3822.5|3819.5|3821.2|3818.2|0
1582060800000|2020-02-18 21:20:00|3822.4|3819.4|3822.8|3819.8|3822.8|3819.8|3821.4|3818.4|0
1582061100000|2020-02-18 21:25:00|3822.7|3819.7|3822.4|3819.4|3823.1|3820.1|3822|3819|0
1582061400000|2020-02-18 21:30:00|3822.3|3819.3|3821.6|3818.6|3822.3|3819.3|3821.4|3818.4|0
1582061700000|2020-02-18 21:35:00|3821.5|3818.5|3821.3|3818.3|3821.7|3818.7|3821.2|3818.2|0
1582062000000|2020-02-18 21:40:00|3821.7|3818.7|3823|3820|3823.3|3820.3|3821.7|3818.7|0
1582062300000|2020-02-18 21:45:00|3822.9|3819.9|3822.2|3819.2|3823|3820|3822.2|3819.2|0
1582062600000|2020-02-18 21:50:00|3822.1|3819.1|3822.3|3819.3|3822.6|3819.6|3822|3819|0
1582062900000|2020-02-18 21:55:00|3822.6|3819.6|3822.5|3819.5|3823|3820|3822.2|3819.2|0
1582063200000|2020-02-18 22:00:00|3822.7|3819.7|3822.6|3819.6|3823.1|3820.1|3822.3|3819.3|0
1582063500000|2020-02-18 22:05:00|3822.4|3819.4|3822.8|3819.8|3823.1|3820.1|3822.4|3819.4|0
1582063800000|2020-02-18 22:10:00|3823.3|3820.3|3823.6|3820.6|3823.6|3820.6|3823.3|3820.3|0
1582064100000|2020-02-18 22:15:00|3823.5|3820.5|3824.4|3821.4|3824.4|3821.4|3823.4|3820.4|0
1582064400000|2020-02-18 22:20:00|3824.1|3821.1|3823.6|3820.6|3824.4|3821.4|3823.5|3820.5|0
1582064700000|2020-02-18 22:25:00|3823.8|3820.8|3823.8|3820.8|3824.3|3821.3|3823.6|3820.6|0
1582065000000|2020-02-18 22:30:00|3823.9|3820.9|3824.1|3821.1|3824.2|3821.2|3823.6|3820.6|0
1582065300000|2020-02-18 22:35:00|3824|3821|3823.9|3820.9|3824.2|3821.2|3823.3|3820.3|0
1582065600000|2020-02-18 22:40:00|3823.7|3820.7|3823.4|3820.4|3824|3821|3823.2|3820.2|0
1582065900000|2020-02-18 22:45:00|3823.5|3820.5|3823.9|3820.9|3824.1|3821.1|3823.4|3820.4|0
1582066200000|2020-02-18 22:50:00|3824|3821|3824|3821|3824.5|3821.5|3823.9|3820.9|0
1582066500000|2020-02-18 22:55:00|3823.9|3820.9|3824.5|3821.5|3824.7|3821.7|3823.8|3820.8|0
1582066800000|2020-02-18 23:00:00|3824.6|3821.6|3827.1|3824.1|3827.1|3824.1|3824.6|3821.6|0
1582067100000|2020-02-18 23:05:00|3827.2|3824.2|3827.7|3824.7|3828.1|3825.1|3826.8|3823.8|0
1582067400000|2020-02-18 23:10:00|3827.9|3824.9|3829.2|3826.2|3829.2|3826.2|3827.9|3824.9|0
1582067700000|2020-02-18 23:15:00|3829.3|3826.3|3829.3|3826.3|3829.4|3826.4|3828.5|3825.5|0
1582068000000|2020-02-18 23:20:00|3829.4|3826.4|3830.3|3827.3|3830.3|3827.3|3829.3|3826.3|0
1582068300000|2020-02-18 23:25:00|3830.2|3827.2|3832.4|3829.4|3832.6|3829.6|3830.2|3827.2|0
1582068600000|2020-02-18 23:30:00|3832.5|3829.5|3835.7|3832.7|3835.7|3832.7|3832.5|3829.5|0
1582068900000|2020-02-18 23:35:00|3835.8|3832.8|3834.6|3831.6|3836.4|3833.4|3834.6|3831.6|0
1582069200000|2020-02-18 23:40:00|3834.5|3831.5|3836|3833|3836.3|3833.3|3833.5|3830.5|0
1582069500000|2020-02-18 23:45:00|3836.3|3833.3|3838.7|3835.7|3839.6|3836.6|3836.2|3833.2|0
1582069800000|2020-02-18 23:50:00|3838.9|3835.9|3837.6|3834.6|3838.9|3835.9|3836.9|3833.9|0
1582070100000|2020-02-18 23:55:00|3837.7|3834.7|3841.9|3838.9|3841.9|3838.9|3837.7|3834.7|0
1582070400000|2020-02-19 00:00:00|3841.8|3838.8|3842.8|3839.8|3843.6|3840.6|3841.6|3838.6|0
1582070700000|2020-02-19 00:05:00|3843.2|3840.2|3841.6|3838.6|3843.2|3840.2|3841.5|3838.5|0
1582071000000|2020-02-19 00:10:00|3841.5|3838.5|3843.3|3840.3|3843.4|3840.4|3841.4|3838.4|0
1582071300000|2020-02-19 00:15:00|3843.4|3840.4|3848.1|3845.1|3849.3|3846.3|3843.2|3840.2|0
1582071600000|2020-02-19 00:20:00|3848.2|3845.2|3846.9|3843.9|3848.5|3845.5|3846.6|3843.6|0
1582071900000|2020-02-19 00:25:00|3846.8|3843.8|3845.9|3842.9|3847.2|3844.2|3845.9|3842.9|0
1582072200000|2020-02-19 00:30:00|3845.8|3842.8|3844|3841|3846.9|3843.9|3843.1|3840.1|0
1582072500000|2020-02-19 00:35:00|3844.4|3841.4|3846.5|3843.5|3847.7|3844.7|3844.4|3841.4|0
1582072800000|2020-02-19 00:40:00|3846.8|3843.8|3849.1|3846.1|3849.4|3846.4|3846.6|3843.6|0
1582073100000|2020-02-19 00:45:00|3849.2|3846.2|3849.9|3846.9|3850.4|3847.4|3849.1|3846.1|0
1582073400000|2020-02-19 00:50:00|3850|3847|3847.9|3844.9|3851.4|3848.4|3846.7|3843.7|0
1582073700000|2020-02-19 00:55:00|3847.8|3844.8|3847.2|3842.2|3847.8|3844.8|3845.2|3842.2|0
1582074000000|2020-02-19 01:00:00|3847.3|3842.3|3846.5|3841.5|3847.8|3842.8|3846.4|3841.4|0
1582074300000|2020-02-19 01:05:00|3846.4|3841.4|3844|3839|3846.6|3841.6|3844|3839|0
1582074600000|2020-02-19 01:10:00|3843.9|3838.9|3844.1|3839.1|3844.7|3839.7|3843.5|3838.5|0
1582074900000|2020-02-19 01:15:00|3844|3839|3843.5|3838.5|3844.7|3839.7|3841.8|3836.8|0
1582075200000|2020-02-19 01:20:00|3843.6|3838.6|3843.1|3838.1|3844.4|3839.4|3842.9|3837.9|0
1582075500000|2020-02-19 01:25:00|3843|3838|3842.2|3837.2|3843.2|3838.2|3841.7|3836.7|0
1582075800000|2020-02-19 01:30:00|3842.3|3837.3|3844.2|3839.2|3844.8|3839.8|3841.9|3836.9|0
1582076100000|2020-02-19 01:35:00|3844.3|3839.3|3845.6|3840.6|3845.6|3840.6|3843.6|3838.6|0
1582076400000|2020-02-19 01:40:00|3845.5|3840.5|3846.1|3841.1|3846.1|3841.1|3844.2|3839.2|0
1582076700000|2020-02-19 01:45:00|3846.2|3841.2|3847.3|3842.3|3847.5|3842.5|3845.9|3840.9|0
1582077000000|2020-02-19 01:50:00|3847.4|3842.4|3846.9|3841.9|3847.8|3842.8|3846.6|3841.6|0
1582077300000|2020-02-19 01:55:00|3846.7|3841.7|3847.9|3842.9|3848.5|3843.5|3846.6|3841.6|0
1582077600000|2020-02-19 02:00:00|3848|3843|3847.6|3842.6|3848.5|3843.5|3847.3|3842.3|0
1582077900000|2020-02-19 02:05:00|3847.5|3842.5|3847.9|3842.9|3848.1|3843.1|3846.8|3841.8|0
1582078200000|2020-02-19 02:10:00|3847.8|3842.8|3849.7|3844.7|3850.1|3845.1|3847.8|3842.8|0
1582078500000|2020-02-19 02:15:00|3849.8|3844.8|3850.9|3845.9|3852|3847|3849.4|3844.4|0
1582078800000|2020-02-19 02:20:00|3850.8|3845.8|3850|3845|3851.3|3846.3|3850|3845|0
1582079100000|2020-02-19 02:25:00|3850.1|3845.1|3849.8|3844.8|3850.9|3845.9|3849.4|3844.4|0
1582079400000|2020-02-19 02:30:00|3849.7|3844.7|3849.8|3844.8|3850|3845|3849.2|3844.2|0
1582079700000|2020-02-19 02:35:00|3849.9|3844.9|3848.9|3843.9|3850|3845|3848.8|3843.8|0
1582080000000|2020-02-19 02:40:00|3849|3844|3849.2|3844.2|3849.6|3844.6|3848.7|3843.7|0
1582080300000|2020-02-19 02:45:00|3849.1|3844.1|3849.2|3844.2|3849.7|3844.7|3848.7|3843.7|0
1582080600000|2020-02-19 02:50:00|3849.3|3844.3|3847.8|3842.8|3849.4|3844.4|3847.7|3842.7|0
1582080900000|2020-02-19 02:55:00|3847.7|3842.7|3848.1|3843.1|3849.2|3844.2|3847.3|3842.3|0
1582081200000|2020-02-19 03:00:00|3848.2|3843.2|3849.5|3844.5|3849.5|3844.5|3847.7|3842.7|0
1582081500000|2020-02-19 03:05:00|3849.6|3844.6|3849.2|3844.2|3849.7|3844.7|3848.8|3843.8|0
1582081800000|2020-02-19 03:10:00|3849.1|3844.1|3850.6|3845.6|3850.9|3845.9|3848.9|3843.9|0
1582082100000|2020-02-19 03:15:00|3851|3846|3851.7|3846.7|3852.5|3847.5|3850.9|3845.9|0
1582082400000|2020-02-19 03:20:00|3851.8|3846.8|3852.6|3847.6|3853|3848|3851.7|3846.7|0
1582082700000|2020-02-19 03:25:00|3852.7|3847.7|3851.4|3846.4|3852.7|3847.7|3851.4|3846.4|0
1582083000000|2020-02-19 03:30:00|3851.5|3846.5|3851.3|3846.3|3851.8|3846.8|3850.9|3845.9|0
1582083300000|2020-02-19 03:35:00|3851.2|3846.2|3851.3|3846.3|3851.5|3846.5|3851.1|3846.1|0
1582083600000|2020-02-19 03:40:00|3851.2|3846.2|3851.6|3846.6|3852.2|3847.2|3851.2|3846.2|0
1582083900000|2020-02-19 03:45:00|3851.5|3846.5|3852.2|3847.2|3852.5|3847.5|3851.1|3846.1|0
1582084200000|2020-02-19 03:50:00|3852.3|3847.3|3852.9|3847.9|3853.8|3848.8|3852|3847|0
1582084500000|2020-02-19 03:55:00|3853|3848|3852.4|3847.4|3853.4|3848.4|3852.1|3847.1|0
1582084800000|2020-02-19 04:00:00|3852.3|3847.3|3851.5|3846.5|3853|3848|3851.4|3846.4|0
1582085100000|2020-02-19 04:05:00|3851.6|3846.6|3853.1|3848.1|3853.1|3848.1|3851.6|3846.6|0
1582085400000|2020-02-19 04:10:00|3853|3848|3853.1|3848.1|3853.7|3848.7|3852.8|3847.8|0
1582085700000|2020-02-19 04:15:00|3853.2|3848.2|3851.9|3846.9|3853.3|3848.3|3851.6|3846.6|0
1582086000000|2020-02-19 04:20:00|3851.8|3846.8|3851.4|3846.4|3852|3847|3851.2|3846.2|0
1582086300000|2020-02-19 04:25:00|3851.5|3846.5|3851.2|3846.2|3852.1|3847.1|3851.2|3846.2|0
1582086600000|2020-02-19 04:30:00|3851.3|3846.3|3851.3|3846.3|3851.5|3846.5|3851.1|3846.1|0
1582086900000|2020-02-19 04:35:00|3851.2|3846.2|3850.8|3845.8|3851.2|3846.2|3850.3|3845.3|0
1582087200000|2020-02-19 04:40:00|3850.7|3845.7|3851.1|3846.1|3851.3|3846.3|3850.4|3845.4|0
1582087500000|2020-02-19 04:45:00|3850.8|3845.8|3850.2|3845.2|3851|3846|3850.1|3845.1|0
1582087800000|2020-02-19 04:50:00|3850.1|3845.1|3848.4|3843.4|3850.2|3845.2|3848.2|3843.2|0
1582088100000|2020-02-19 04:55:00|3848.5|3843.5|3848.5|3843.5|3848.8|3843.8|3848.2|3843.2|0
1582088400000|2020-02-19 05:00:00|3848.4|3843.4|3849.3|3844.3|3849.6|3844.6|3848.4|3843.4|0
1582088700000|2020-02-19 05:05:00|3849.4|3844.4|3849.2|3844.2|3850.1|3845.1|3849.1|3844.1|0
1582089000000|2020-02-19 05:10:00|3849.3|3844.3|3849.3|3844.3|3849.6|3844.6|3849|3844|0
1582089300000|2020-02-19 05:15:00|3849.2|3844.2|3848.5|3843.5|3849.3|3844.3|3848.4|3843.4|0
1582089600000|2020-02-19 05:20:00|3848.4|3843.4|3848.5|3843.5|3848.9|3843.9|3848|3843|0
1582089900000|2020-02-19 05:25:00|3848.6|3843.6|3848.5|3843.5|3848.8|3843.8|3848|3843|0
1582090200000|2020-02-19 05:30:00|3848.4|3843.4|3848.1|3843.1|3848.7|3843.7|3847.6|3842.6|0
1582090500000|2020-02-19 05:35:00|3848.2|3843.2|3849.2|3844.2|3849.2|3844.2|3848.1|3843.1|0
1582090800000|2020-02-19 05:40:00|3849.3|3844.3|3849.2|3844.2|3849.4|3844.4|3848.7|3843.7|0
1582091100000|2020-02-19 05:45:00|3849.1|3844.1|3849.5|3844.5|3849.5|3844.5|3848.3|3843.3|0
1582091400000|2020-02-19 05:50:00|3849.3|3844.3|3849.6|3844.6|3850.6|3845.6|3849.3|3844.3|0
1582091700000|2020-02-19 05:55:00|3849.5|3844.5|3849|3844|3850.1|3845.1|3848.9|3843.9|0
1582092000000|2020-02-19 06:00:00|3848.9|3843.9|3848|3843|3849|3844|3847.4|3842.4|0
1582092300000|2020-02-19 06:05:00|3847.9|3842.9|3847.1|3842.1|3848.4|3843.4|3846.9|3841.9|0
1582092600000|2020-02-19 06:10:00|3847|3842|3847.2|3842.2|3847.8|3842.8|3846.7|3841.7|0
1582092900000|2020-02-19 06:15:00|3847.1|3842.1|3847.3|3842.3|3847.7|3842.7|3846.6|3841.6|0
1582093200000|2020-02-19 06:20:00|3847.2|3842.2|3847.1|3842.1|3848|3843|3847|3842|0
1582093500000|2020-02-19 06:25:00|3847.2|3842.2|3848.7|3843.7|3848.7|3843.7|3847.2|3842.2|0
1582093800000|2020-02-19 06:30:00|3848.8|3843.8|3847.7|3842.7|3849|3844|3847.7|3842.7|0
1582094100000|2020-02-19 06:35:00|3847.8|3842.8|3848|3843|3848.1|3843.1|3847.5|3842.5|0
1582094400000|2020-02-19 06:40:00|3848.1|3843.1|3847.2|3842.2|3848.2|3843.2|3847.1|3842.1|0
1582094700000|2020-02-19 06:45:00|3847.3|3842.3|3848.9|3843.9|3849.5|3844.5|3847.1|3842.1|0
1582095000000|2020-02-19 06:50:00|3848.8|3843.8|3849.3|3844.3|3849.4|3844.4|3848.2|3843.2|0
1582095300000|2020-02-19 06:55:00|3849.4|3844.4|3849.5|3844.5|3849.8|3844.8|3849.3|3844.3|0
1582095600000|2020-02-19 07:00:00|3849.4|3844.4|3849.1|3844.1|3849.5|3844.5|3848.3|3843.3|0
1582095900000|2020-02-19 07:05:00|3849|3844|3849|3844|3849.3|3844.3|3848.1|3843.1|0
1582096200000|2020-02-19 07:10:00|3848.9|3843.9|3849.2|3844.2|3849.7|3844.7|3848.7|3843.7|0
1582096500000|2020-02-19 07:15:00|3849.3|3844.3|3849.1|3844.1|3849.8|3844.8|3849.1|3844.1|0
1582096800000|2020-02-19 07:20:00|3849.2|3844.2|3850.5|3845.5|3850.7|3845.7|3848.4|3843.4|0
1582097100000|2020-02-19 07:25:00|3850.4|3845.4|3850.4|3845.4|3850.8|3845.8|3849.9|3844.9|0
1582097400000|2020-02-19 07:30:00|3850.3|3845.3|3851.5|3846.5|3852.5|3847.5|3849.6|3844.6|0
1582097700000|2020-02-19 07:35:00|3851.6|3846.6|3849.2|3844.2|3852.1|3847.1|3848.9|3843.9|0
1582098000000|2020-02-19 07:40:00|3849.4|3844.4|3849.7|3844.7|3849.7|3844.7|3848.4|3843.4|0
1582098300000|2020-02-19 07:45:00|3849.8|3844.8|3850|3845|3850.4|3845.4|3849.2|3844.2|0
1582098600000|2020-02-19 07:50:00|3850.1|3845.1|3850.4|3845.4|3851.1|3846.1|3850|3845|0
1582098900000|2020-02-19 07:55:00|3850.3|3845.3|3851.2|3846.2|3851.7|3846.7|3849.8|3844.8|0
1582099200000|2020-02-19 08:00:00|3850.9|3845.9|3848.4|3843.4|3850.9|3845.9|3848|3843|0
1582099500000|2020-02-19 08:05:00|3848.3|3843.3|3845.8|3840.8|3848.4|3843.4|3843.8|3838.8|0
1582099800000|2020-02-19 08:10:00|3845.7|3840.7|3846.1|3841.1|3846.6|3841.6|3844.3|3839.3|0
1582100100000|2020-02-19 08:15:00|3845.8|3840.8|3846.6|3841.6|3847.1|3842.1|3844.9|3839.9|0
1582100400000|2020-02-19 08:20:00|3846.5|3841.5|3846.2|3841.2|3846.8|3841.8|3845.7|3840.7|0
1582100700000|2020-02-19 08:25:00|3846.1|3841.1|3845.1|3840.1|3846.4|3841.4|3843.9|3838.9|0
1582101000000|2020-02-19 08:30:00|3845|3840|3846.6|3841.6|3847.2|3842.2|3843.9|3838.9|0
1582101300000|2020-02-19 08:35:00|3846.7|3841.7|3846.6|3841.6|3847.6|3842.6|3846.3|3841.3|0
1582101600000|2020-02-19 08:40:00|3846.7|3841.7|3847.6|3842.6|3848.5|3843.5|3845.3|3840.3|0
1582101900000|2020-02-19 08:45:00|3847.5|3842.5|3846.5|3841.5|3847.5|3842.5|3845.5|3840.5|0
1582102200000|2020-02-19 08:50:00|3846.4|3841.4|3846.4|3841.4|3847.2|3842.2|3845.7|3840.7|0
1582102500000|2020-02-19 08:55:00|3846.5|3841.5|3846.9|3841.9|3847.3|3842.3|3846.3|3841.3|0
1582102800000|2020-02-19 09:00:00|3847|3842|3854.6|3851.6|3856.2|3853.2|3847|3842|0
1582103100000|2020-02-19 09:05:00|3854.9|3851.9|3864|3861|3864|3861|3854.9|3851.9|0
1582103400000|2020-02-19 09:10:00|3863.9|3860.9|3863.2|3860.2|3871.1|3868.1|3862.6|3859.6|0
1582103700000|2020-02-19 09:15:00|3863.3|3860.3|3864.7|3861.7|3867.8|3864.8|3863.3|3860.3|0
1582104000000|2020-02-19 09:20:00|3864.4|3861.4|3868.9|3865.9|3872.1|3869.1|3864.1|3861.1|0
1582104300000|2020-02-19 09:25:00|3868.1|3865.1|3870.3|3867.3|3874.3|3871.3|3867.4|3864.4|0
1582104600000|2020-02-19 09:30:00|3871.3|3868.3|3875.2|3872.2|3875.7|3872.7|3871.3|3868.3|0
1582104900000|2020-02-19 09:35:00|3874.9|3871.9|3873.1|3870.1|3875|3872|3870.8|3867.8|0
1582105200000|2020-02-19 09:40:00|3873.5|3870.5|3880.5|3877.5|3880.7|3877.7|3873.3|3870.3|0
1582105500000|2020-02-19 09:45:00|3880.3|3877.3|3880.4|3877.4|3886.2|3883.2|3879.5|3876.5|0
1582105800000|2020-02-19 09:50:00|3880.1|3877.1|3881.4|3878.4|3883|3880|3877.7|3874.7|0
1582106100000|2020-02-19 09:55:00|3881.3|3878.3|3880.1|3877.1|3883.4|3880.4|3879.4|3876.4|0
1582106400000|2020-02-19 10:00:00|3880|3877|3880.9|3877.9|3881.8|3878.8|3879.2|3876.2|0
1582106700000|2020-02-19 10:05:00|3880.8|3877.8|3879.8|3876.8|3880.8|3877.8|3876.3|3873.3|0
1582107000000|2020-02-19 10:10:00|3879.6|3876.6|3880.2|3877.2|3880.5|3877.5|3876.8|3873.8|0
1582107300000|2020-02-19 10:15:00|3880.1|3877.1|3876.7|3873.7|3880.5|3877.5|3875.9|3872.9|0
1582107600000|2020-02-19 10:20:00|3877.1|3874.1|3878.6|3875.6|3879.7|3876.7|3877.1|3874.1|0
1582107900000|2020-02-19 10:25:00|3878.5|3875.5|3876.7|3873.7|3879.2|3876.2|3876|3873|0
1582108200000|2020-02-19 10:30:00|3876.8|3873.8|3876.1|3873.1|3876.9|3873.9|3873.9|3870.9|0
1582108500000|2020-02-19 10:35:00|3876|3873|3875.6|3872.6|3876.6|3873.6|3874.3|3871.3|0
1582108800000|2020-02-19 10:40:00|3875.8|3872.8|3875.5|3872.5|3876.7|3873.7|3875.2|3872.2|0
1582109100000|2020-02-19 10:45:00|3875.2|3872.2|3872.5|3869.5|3875.2|3872.2|3872.5|3869.5|0
1582109400000|2020-02-19 10:50:00|3872.4|3869.4|3875.3|3872.3|3875.5|3872.5|3872.4|3869.4|0
1582109700000|2020-02-19 10:55:00|3875.4|3872.4|3876.7|3873.7|3877.7|3874.7|3875.4|3872.4|0
1582110000000|2020-02-19 11:00:00|3877|3874|3876.1|3873.1|3877.1|3874.1|3875.1|3872.1|0
1582110300000|2020-02-19 11:05:00|3876|3873|3875.9|3872.9|3876.6|3873.6|3875.8|3872.8|0
1582110600000|2020-02-19 11:10:00|3876.1|3873.1|3876.4|3873.4|3876.4|3873.4|3875.2|3872.2|0
1582110900000|2020-02-19 11:15:00|3876.1|3873.1|3877.7|3874.7|3878.7|3875.7|3875.6|3872.6|0
1582111200000|2020-02-19 11:20:00|3877.5|3874.5|3881.1|3878.1|3881.2|3878.2|3877.5|3874.5|0
1582111500000|2020-02-19 11:25:00|3881|3878|3885.4|3882.4|3885.5|3882.5|3880.8|3877.8|0
1582111800000|2020-02-19 11:30:00|3885.6|3882.6|3882.1|3879.1|3887.5|3884.5|3882.1|3879.1|0
1582112100000|2020-02-19 11:35:00|3882.5|3879.5|3883.3|3880.3|3885.1|3882.1|3881.3|3878.3|0
1582112400000|2020-02-19 11:40:00|3882.8|3879.8|3880.3|3877.3|3883.5|3880.5|3879.2|3876.2|0
1582112700000|2020-02-19 11:45:00|3880.2|3877.2|3883.4|3880.4|3883.4|3880.4|3879.9|3876.9|0
1582113000000|2020-02-19 11:50:00|3883.8|3880.8|3881.5|3878.5|3884.1|3881.1|3880.7|3877.7|0
1582113300000|2020-02-19 11:55:00|3881.6|3878.6|3878.9|3875.9|3882.5|3879.5|3877.4|3874.4|0
1582113600000|2020-02-19 12:00:00|3878.3|3875.3|3879.6|3876.6|3881.4|3878.4|3873.7|3870.7|0
1582113900000|2020-02-19 12:05:00|3880|3877|3880.9|3877.9|3882.5|3879.5|3877.7|3874.7|0
1582114200000|2020-02-19 12:10:00|3881|3878|3877.5|3874.5|3884.1|3881.1|3877.5|3874.5|0
1582114500000|2020-02-19 12:15:00|3877.3|3874.3|3877.3|3874.3|3879.1|3876.1|3875.6|3872.6|0
1582114800000|2020-02-19 12:20:00|3877.2|3874.2|3874.6|3871.6|3877.4|3874.4|3871.6|3868.6|0
1582115100000|2020-02-19 12:25:00|3874.5|3871.5|3875.3|3872.3|3877|3874|3873|3870|0
1582115400000|2020-02-19 12:30:00|3875.4|3872.4|3875.1|3872.1|3876.7|3873.7|3873.6|3870.6|0
1582115700000|2020-02-19 12:35:00|3874.5|3871.5|3876|3873|3876.1|3873.1|3873.9|3870.9|0
1582116000000|2020-02-19 12:40:00|3875.6|3872.6|3876.8|3873.8|3878.3|3875.3|3875.6|3872.6|0
1582116300000|2020-02-19 12:45:00|3876.9|3873.9|3879.3|3876.3|3880.3|3877.3|3875.6|3872.6|0
1582116600000|2020-02-19 12:50:00|3879.1|3876.1|3880.8|3877.8|3880.8|3877.8|3878.5|3875.5|0
1582116900000|2020-02-19 12:55:00|3881|3878|3881.5|3878.5|3881.9|3878.9|3878.7|3875.7|0
1582117200000|2020-02-19 13:00:00|3881.6|3878.6|3882.4|3879.4|3884.5|3881.5|3880.5|3877.5|0
1582117500000|2020-02-19 13:05:00|3882.3|3879.3|3880.5|3877.5|3883.2|3880.2|3879.5|3876.5|0
1582117800000|2020-02-19 13:10:00|3880.3|3877.3|3877.8|3874.8|3881.4|3878.4|3877.5|3874.5|0
1582118100000|2020-02-19 13:15:00|3877.5|3874.5|3881|3878|3881.4|3878.4|3877.5|3874.5|0
1582118400000|2020-02-19 13:20:00|3881.4|3878.4|3881.8|3878.8|3883.1|3880.1|3881.2|3878.2|0
1582118700000|2020-02-19 13:25:00|3881.6|3878.6|3879.9|3876.9|3881.9|3878.9|3878.3|3875.3|0
1582119000000|2020-02-19 13:30:00|3880|3877|3879|3876|3880.9|3877.9|3878.8|3875.8|0
1582119300000|2020-02-19 13:35:00|3878.6|3875.6|3879.6|3876.6|3880.3|3877.3|3877.5|3874.5|0
1582119600000|2020-02-19 13:40:00|3879.7|3876.7|3880.1|3877.1|3880.8|3877.8|3878.1|3875.1|0
1582119900000|2020-02-19 13:45:00|3880.3|3877.3|3883|3880|3883.2|3880.2|3879|3876|0
1582120200000|2020-02-19 13:50:00|3882.9|3879.9|3883.3|3880.3|3883.6|3880.6|3881.6|3878.6|0
1582120500000|2020-02-19 13:55:00|3882.9|3879.9|3881.9|3878.9|3883.4|3880.4|3881.8|3878.8|0
1582120800000|2020-02-19 14:00:00|3882|3879|3882|3879|3882.1|3879.1|3881.2|3878.2|0
1582121100000|2020-02-19 14:05:00|3882.2|3879.2|3886.7|3883.7|3887.2|3884.2|3882|3879|0
1582121400000|2020-02-19 14:10:00|3886.9|3883.9|3888.8|3885.8|3888.9|3885.9|3884.3|3881.3|0
1582121700000|2020-02-19 14:15:00|3888.9|3885.9|3887.6|3884.6|3889|3886|3886.7|3883.7|0
1582122000000|2020-02-19 14:20:00|3887.5|3884.5|3887.4|3884.4|3887.9|3884.9|3887|3884|0
1582122300000|2020-02-19 14:25:00|3887.2|3884.2|3881.8|3878.8|3887.6|3884.6|3881.5|3878.5|0
1582122600000|2020-02-19 14:30:00|3882.4|3879.4|3877.4|3875.6|3883.4|3880.4|3866.3|3864.5|0
1582122900000|2020-02-19 14:35:00|3876.9|3875.1|3886.5|3884.7|3890.1|3888.3|3876.8|3875|0
1582123200000|2020-02-19 14:40:00|3887.1|3885.3|3882.4|3880.6|3893.8|3892|3882.4|3880.6|0
1582123500000|2020-02-19 14:45:00|3882.5|3880.7|3887.6|3885.8|3888.7|3886.9|3878.6|3876.8|0
1582123800000|2020-02-19 14:50:00|3887.5|3885.7|3893.1|3891.3|3895|3893.2|3885|3883.2|0
1582124100000|2020-02-19 14:55:00|3892.9|3891.1|3897.5|3895.7|3897.9|3896.1|3891.7|3889.9|0
1582124400000|2020-02-19 15:00:00|3897.4|3895.6|3900.7|3898.9|3901.5|3899.7|3894|3892.2|0
1582124700000|2020-02-19 15:05:00|3900.8|3899|3902|3900.2|3902.9|3901.1|3897.8|3896|0
1582125000000|2020-02-19 15:10:00|3901.9|3900.1|3898.6|3896.8|3904|3902.2|3896.9|3895.1|0
1582125300000|2020-02-19 15:15:00|3898.7|3896.9|3908.4|3906.6|3908.6|3906.8|3898|3896.2|0
1582125600000|2020-02-19 15:20:00|3908.9|3907.1|3918.4|3916.6|3920|3918.2|3908.4|3906.6|0
1582125900000|2020-02-19 15:25:00|3918.8|3917|3907.5|3905.7|3919.6|3917.8|3906.2|3904.4|0
1582126200000|2020-02-19 15:30:00|3907.7|3905.9|3912.1|3910.3|3912.2|3910.4|3907.1|3905.3|0
1582126500000|2020-02-19 15:35:00|3912|3910.2|3908.7|3906.9|3912.8|3911|3906.8|3905|0
1582126800000|2020-02-19 15:40:00|3908.9|3907.1|3907.4|3905.6|3908.9|3907.1|3904.2|3902.4|0
1582127100000|2020-02-19 15:45:00|3907.3|3905.5|3907.9|3906.1|3908.9|3907.1|3906.2|3904.4|0
1582127400000|2020-02-19 15:50:00|3907.6|3905.8|3909.4|3907.6|3910.6|3908.8|3906.5|3904.7|0
1582127700000|2020-02-19 15:55:00|3909.5|3907.7|3910|3908.2|3912.4|3910.6|3908.5|3906.7|0
1582128000000|2020-02-19 16:00:00|3910.1|3908.3|3913.7|3911.9|3914.4|3912.6|3910|3908.2|0
1582128300000|2020-02-19 16:05:00|3913.8|3912|3920|3918.2|3920.1|3918.3|3913.8|3912|0
1582128600000|2020-02-19 16:10:00|3919.8|3918|3920.1|3918.3|3920.9|3919.1|3917|3915.2|0
1582128900000|2020-02-19 16:15:00|3919.8|3918|3921.8|3920|3922.3|3920.5|3917.6|3915.8|0
1582129200000|2020-02-19 16:20:00|3922|3920.2|3918.2|3916.4|3922.2|3920.4|3915.2|3913.4|0
1582129500000|2020-02-19 16:25:00|3918.5|3916.7|3916.4|3914.6|3918.8|3917|3914.4|3912.6|0
1582129800000|2020-02-19 16:30:00|3916.6|3914.8|3918.1|3916.3|3920.8|3919|3916.1|3914.3|0
1582130100000|2020-02-19 16:35:00|3918.2|3916.4|3920.1|3918.3|3921.3|3919.5|3917.8|3916|0
1582130400000|2020-02-19 16:40:00|3920|3918.2|3912.7|3910.9|3921.1|3919.3|3912.5|3910.7|0
1582130700000|2020-02-19 16:45:00|3913|3911.2|3913.8|3912|3914.7|3912.9|3908.1|3906.3|0
1582131000000|2020-02-19 16:50:00|3914.2|3912.4|3911.9|3910.1|3915.7|3913.9|3909.8|3908|0
1582131300000|2020-02-19 16:55:00|3912|3910.2|3917.3|3915.5|3917.7|3915.9|3910.9|3909.1|0
1582131600000|2020-02-19 17:00:00|3917.2|3915.4|3910.8|3909|3917.2|3915.4|3910.5|3908.7|0
1582131900000|2020-02-19 17:05:00|3911|3909.2|3911|3909.2|3912.7|3910.9|3908.3|3906.5|0
1582132200000|2020-02-19 17:10:00|3911.1|3909.3|3911.3|3909.5|3913.5|3911.7|3910.3|3908.5|0
1582132500000|2020-02-19 17:15:00|3911.4|3909.6|3917.1|3915.3|3917.1|3915.3|3911.3|3909.5|0
1582132800000|2020-02-19 17:20:00|3916.7|3914.9|3912.9|3911.1|3916.7|3914.9|3912.9|3911.1|0
1582133100000|2020-02-19 17:25:00|3913|3911.2|3914.5|3912.7|3915.3|3913.5|3913|3911.2|0
1582133400000|2020-02-19 17:30:00|3914.6|3912.8|3914.5|3912.7|3916|3914.2|3913.1|3911.3|0
1582133700000|2020-02-19 17:35:00|3914.7|3912.9|3905.1|3903.3|3915.2|3913.4|3905.1|3903.3|0
1582134000000|2020-02-19 17:40:00|3905|3903.2|3907.5|3905.7|3907.9|3906.1|3902.6|3900.8|0
1582134300000|2020-02-19 17:45:00|3907.6|3905.8|3914|3912.2|3914|3912.2|3907.6|3905.8|0
1582134600000|2020-02-19 17:50:00|3914.3|3912.5|3913|3911.2|3916|3914.2|3912.6|3910.8|0
1582134900000|2020-02-19 17:55:00|3913.1|3911.3|3912.2|3910.4|3915.2|3913.4|3911.5|3909.7|0
1582135200000|2020-02-19 18:00:00|3912.1|3910.3|3912.2|3910.4|3913.8|3912|3911.1|3909.3|0
1582135500000|2020-02-19 18:05:00|3912.3|3910.5|3912.2|3910.4|3913.7|3911.9|3911.6|3909.8|0
1582135800000|2020-02-19 18:10:00|3912.3|3910.5|3913.4|3911.6|3913.4|3911.6|3911.3|3909.5|0
1582136100000|2020-02-19 18:15:00|3913.5|3911.7|3918.1|3916.3|3918.2|3916.4|3913.5|3911.7|0
1582136400000|2020-02-19 18:20:00|3918.2|3916.4|3915.7|3913.9|3918.7|3916.9|3915.2|3913.4|0
1582136700000|2020-02-19 18:25:00|3915.8|3914|3918.8|3917|3920.1|3918.3|3915.8|3914|0
1582137000000|2020-02-19 18:30:00|3918.9|3917.1|3916.6|3914.8|3919.1|3917.3|3915.5|3913.7|0
1582137300000|2020-02-19 18:35:00|3917|3915.2|3915.3|3913.5|3917.4|3915.6|3914|3912.2|0
1582137600000|2020-02-19 18:40:00|3915.2|3913.4|3916.1|3914.3|3916.9|3915.1|3914.7|3912.9|0
1582137900000|2020-02-19 18:45:00|3916.2|3914.4|3916.3|3914.5|3918.7|3916.9|3916.2|3914.4|0
1582138200000|2020-02-19 18:50:00|3916.2|3914.4|3913.4|3911.6|3916.6|3914.8|3913.2|3911.4|0
1582138500000|2020-02-19 18:55:00|3913.5|3911.7|3909.8|3908|3914.5|3912.7|3908.6|3906.8|0
1582138800000|2020-02-19 19:00:00|3910.1|3908.3|3911.2|3909.4|3912.7|3910.9|3908.6|3906.8|0
1582139100000|2020-02-19 19:05:00|3911.1|3909.3|3911.3|3909.5|3913|3911.2|3910.8|3909|0
1582139400000|2020-02-19 19:10:00|3911.2|3909.4|3911.3|3909.5|3911.8|3910|3910.5|3908.7|0
1582139700000|2020-02-19 19:15:00|3911.2|3909.4|3911.6|3909.8|3913.7|3911.9|3911|3909.2|0
1582140000000|2020-02-19 19:20:00|3911.5|3909.7|3909.4|3907.6|3911.5|3909.7|3907.3|3905.5|0
1582140300000|2020-02-19 19:25:00|3909.8|3908|3911.2|3909.4|3911.6|3909.8|3909.6|3907.8|0
1582140600000|2020-02-19 19:30:00|3911.3|3909.5|3910.1|3908.3|3912.1|3910.3|3909.7|3907.9|0
1582140900000|2020-02-19 19:35:00|3910.2|3908.4|3910.6|3908.8|3911.5|3909.7|3910.2|3908.4|0
1582141200000|2020-02-19 19:40:00|3910.8|3909|3913.8|3912|3914.2|3912.4|3910.1|3908.3|0
1582141500000|2020-02-19 19:45:00|3913.9|3912.1|3913.2|3911.4|3914.2|3912.4|3912.3|3910.5|0
1582141800000|2020-02-19 19:50:00|3913.3|3911.5|3912.4|3910.6|3914.3|3912.5|3911.8|3910|0
1582142100000|2020-02-19 19:55:00|3912.5|3910.7|3908.4|3906.6|3912.5|3910.7|3906.2|3904.4|0
1582142400000|2020-02-19 20:00:00|3908.5|3906.7|3906.6|3904.8|3908.5|3906.7|3904.5|3902.7|0
1582142700000|2020-02-19 20:05:00|3906.3|3904.5|3897|3895.2|3906.3|3904.5|3895.7|3893.9|0
1582143000000|2020-02-19 20:10:00|3897.3|3895.5|3899.2|3897.4|3901.3|3899.5|3897.3|3895.5|0
1582143300000|2020-02-19 20:15:00|3899.1|3897.3|3903.5|3901.7|3903.8|3902|3896.6|3894.8|0
1582143600000|2020-02-19 20:20:00|3903.4|3901.6|3901.4|3899.6|3904.2|3902.4|3900.7|3898.9|0
1582143900000|2020-02-19 20:25:00|3901.6|3899.8|3901.8|3900|3902.5|3900.7|3899.5|3897.7|0
1582144200000|2020-02-19 20:30:00|3901.9|3900.1|3898|3896.2|3902.5|3900.7|3898|3896.2|0
1582144500000|2020-02-19 20:35:00|3897.9|3896.1|3896.9|3895.1|3899.6|3897.8|3896.3|3894.5|0
1582144800000|2020-02-19 20:40:00|3897.1|3895.3|3904.1|3902.3|3904.1|3902.3|3896|3894.2|0
1582145100000|2020-02-19 20:45:00|3904|3902.2|3902.9|3901.1|3906.6|3904.8|3902.2|3900.4|0
1582145400000|2020-02-19 20:50:00|3903.3|3901.5|3905.8|3904|3905.9|3904.1|3901.5|3899.7|0
1582145700000|2020-02-19 20:55:00|3905.4|3903.6|3906.5|3904.7|3907.9|3906.1|3904.7|3902.9|0
1582146000000|2020-02-19 21:00:00|3906.6|3904.8|3908.8|3905.8|3908.8|3905.8|3906|3903|0
1582146300000|2020-02-19 21:05:00|3909|3906|3906.9|3903.9|3909.9|3906.9|3906.6|3903.6|0
1582146600000|2020-02-19 21:10:00|3907.2|3904.2|3908.4|3905.4|3908.6|3905.6|3906.7|3903.7|0
1582146900000|2020-02-19 21:15:00|3908.5|3905.5|3908.5|3905.5|3908.8|3905.8|3907.5|3904.5|0
1582147200000|2020-02-19 21:20:00|3908.6|3905.6|3910.5|3907.5|3910.8|3907.8|3908.6|3905.6|0
1582147500000|2020-02-19 21:25:00|3910.6|3907.6|3910.3|3907.3|3911|3908|3909.2|3906.2|0
1582147800000|2020-02-19 21:30:00|3910.4|3907.4|3909.9|3906.9|3911.1|3908.1|3909.8|3906.8|0
1582148100000|2020-02-19 21:35:00|3910|3907|3909.2|3906.2|3910.1|3907.1|3909.2|3906.2|0
1582148400000|2020-02-19 21:40:00|3909.1|3906.1|3908.8|3905.8|3909.5|3906.5|3908.6|3905.6|0
1582148700000|2020-02-19 21:45:00|3908.9|3905.9|3909.2|3906.2|3909.2|3906.2|3908.2|3905.2|0
1582149000000|2020-02-19 21:50:00|3909.3|3906.3|3909.8|3906.8|3909.9|3906.9|3909.3|3906.3|0
1582149300000|2020-02-19 21:55:00|3909.7|3906.7|3911.6|3908.6|3911.9|3908.9|3909.3|3906.3|0
1582149600000|2020-02-19 22:00:00|3912|3909|3911.8|3908.8|3912.2|3909.2|3910.8|3907.8|0
1582149900000|2020-02-19 22:05:00|3911.9|3908.9|3910.9|3907.9|3912.1|3909.1|3910.9|3907.9|0
1582150200000|2020-02-19 22:10:00|3911|3908|3909.9|3906.9|3911.1|3908.1|3909.4|3906.4|0
1582150500000|2020-02-19 22:15:00|3910|3907|3909.4|3906.4|3910.4|3907.4|3909.1|3906.1|0
1582150800000|2020-02-19 22:20:00|3909.6|3906.6|3909.9|3906.9|3910.5|3907.5|3909.4|3906.4|0
1582151100000|2020-02-19 22:25:00|3909.8|3906.8|3909.5|3906.5|3909.8|3906.8|3909.1|3906.1|0
1582151400000|2020-02-19 22:30:00|3909.4|3906.4|3909.4|3906.4|3909.8|3906.8|3909.1|3906.1|0
1582151700000|2020-02-19 22:35:00|3909.5|3906.5|3911.8|3908.8|3912.2|3909.2|3909.5|3906.5|0
1582152000000|2020-02-19 22:40:00|3912.3|3909.3|3911.6|3908.6|3912.6|3909.6|3911.2|3908.2|0
1582152300000|2020-02-19 22:45:00|3911.7|3908.7|3911.1|3908.1|3911.7|3908.7|3911.1|3908.1|0
1582152600000|2020-02-19 22:50:00|3911.2|3908.2|3911.2|3908.2|3911.3|3908.3|3910.7|3907.7|0
1582152900000|2020-02-19 22:55:00|3911|3908|3911.3|3908.3|3911.5|3908.5|3911|3908|0
1582153200000|2020-02-19 23:00:00|3911.4|3908.4|3906.9|3903.9|3912.1|3909.1|3906.8|3903.8|0
1582153500000|2020-02-19 23:05:00|3907|3904|3902.8|3899.8|3907.1|3904.1|3902|3899|0
1582153800000|2020-02-19 23:10:00|3902.9|3899.9|3900.7|3897.7|3903|3900|3898.1|3895.1|0
1582154100000|2020-02-19 23:15:00|3900.8|3897.8|3901.3|3898.3|3902.4|3899.4|3900.8|3897.8|0
1582154400000|2020-02-19 23:20:00|3901.2|3898.2|3902.8|3899.8|3903.2|3900.2|3901.2|3898.2|0
1582154700000|2020-02-19 23:25:00|3902.9|3899.9|3904.6|3901.6|3905|3902|3902.9|3899.9|0
1582155000000|2020-02-19 23:30:00|3904.8|3901.8|3904.7|3901.7|3904.8|3901.8|3904|3901|0
1582155300000|2020-02-19 23:35:00|3905|3902|3906.8|3903.8|3907.4|3904.4|3905|3902|0
1582155600000|2020-02-19 23:40:00|3907|3904|3904.6|3901.6|3907.1|3904.1|3904.6|3901.6|0
1582155900000|2020-02-19 23:45:00|3904.7|3901.7|3904.4|3901.4|3905.3|3902.3|3904.4|3901.4|0
1582156200000|2020-02-19 23:50:00|3904.3|3901.3|3904.9|3901.9|3905|3902|3903.6|3900.6|0
1582156500000|2020-02-19 23:55:00|3905|3902|3904.6|3901.6|3905.5|3902.5|3904.3|3901.3|0
1582156800000|2020-02-20 00:00:00|3904.5|3901.5|3909.6|3906.6|3909.8|3906.8|3904.5|3901.5|0
1582157100000|2020-02-20 00:05:00|3909.7|3906.7|3909|3906|3910|3907|3908.5|3905.5|0
1582157400000|2020-02-20 00:10:00|3908.9|3905.9|3907.5|3904.5|3909.1|3906.1|3907.4|3904.4|0
1582157700000|2020-02-20 00:15:00|3907.3|3904.3|3907.7|3904.7|3907.8|3904.8|3906.8|3903.8|0
1582158000000|2020-02-20 00:20:00|3907.6|3904.6|3908.2|3905.2|3908.3|3905.3|3907.2|3904.2|0
1582158300000|2020-02-20 00:25:00|3909|3906|3908.9|3905.9|3909|3906|3908.4|3905.4|0
1582158600000|2020-02-20 00:30:00|3909.1|3906.1|3908.4|3905.4|3909.1|3906.1|3908.2|3905.2|0
1582158900000|2020-02-20 00:35:00|3908.1|3905.1|3909.6|3906.6|3909.8|3906.8|3908|3905|0
1582159200000|2020-02-20 00:40:00|3909.7|3906.7|3908.7|3905.7|3910|3907|3908.7|3905.7|0
1582159500000|2020-02-20 00:45:00|3908.9|3905.9|3908.4|3905.4|3908.9|3905.9|3907.6|3904.6|0
1582159800000|2020-02-20 00:50:00|3908.5|3905.5|3908.8|3905.8|3909.5|3906.5|3908.5|3905.5|0
1582160100000|2020-02-20 00:55:00|3909.1|3906.1|3910.4|3905.4|3910.9|3907.9|3909.1|3905.2|0
1582160400000|2020-02-20 01:00:00|3910.3|3905.3|3910.6|3905.6|3911.1|3906.1|3910.2|3905.2|0
1582160700000|2020-02-20 01:05:00|3910.5|3905.5|3910.5|3905.5|3911|3906|3909.8|3904.8|0
1582161000000|2020-02-20 01:10:00|3910.6|3905.6|3910.4|3905.4|3911.8|3906.8|3910.2|3905.2|0
1582161300000|2020-02-20 01:15:00|3910.3|3905.3|3910|3905|3911|3906|3909.4|3904.4|0
1582161600000|2020-02-20 01:20:00|3910.1|3905.1|3909.4|3904.4|3910.3|3905.3|3909.3|3904.3|0
1582161900000|2020-02-20 01:25:00|3909.3|3904.3|3910.8|3905.8|3910.8|3905.8|3909.3|3904.3|0
1582162200000|2020-02-20 01:30:00|3910.7|3905.7|3907|3902|3911.4|3906.4|3906|3901|0
1582162500000|2020-02-20 01:35:00|3906.9|3901.9|3908.1|3903.1|3908.2|3903.2|3906.3|3901.3|0
1582162800000|2020-02-20 01:40:00|3908.2|3903.2|3908.6|3903.6|3909.4|3904.4|3908.1|3903.1|0
1582163100000|2020-02-20 01:45:00|3908.5|3903.5|3908.5|3903.5|3909.2|3904.2|3908|3903|0
1582163400000|2020-02-20 01:50:00|3908.4|3903.4|3906.2|3901.2|3908.4|3903.4|3906.2|3901.2|0
1582163700000|2020-02-20 01:55:00|3906.1|3901.1|3902.2|3897.2|3906.2|3901.2|3902|3897|0
1582164000000|2020-02-20 02:00:00|3902.3|3897.3|3903.1|3898.1|3903.9|3898.9|3902.1|3897.1|0
1582164300000|2020-02-20 02:05:00|3903|3898|3903.3|3898.3|3904.1|3899.1|3902.4|3897.4|0
1582164600000|2020-02-20 02:10:00|3903.2|3898.2|3900.4|3895.4|3903.3|3898.3|3899.6|3894.6|0
1582164900000|2020-02-20 02:15:00|3900.3|3895.3|3900.7|3895.7|3901.9|3896.9|3899.4|3894.4|0
1582165200000|2020-02-20 02:20:00|3900.6|3895.6|3896.5|3891.5|3900.7|3895.7|3896|3891|0
1582165500000|2020-02-20 02:25:00|3896.6|3891.6|3896.8|3891.8|3897.6|3892.6|3896|3891|0
1582165800000|2020-02-20 02:30:00|3896.7|3891.7|3894.8|3889.8|3898.2|3893.2|3894.6|3889.6|0
1582166100000|2020-02-20 02:35:00|3895|3890|3891.9|3886.9|3895.1|3890.1|3891.5|3886.5|0
1582166400000|2020-02-20 02:40:00|3892|3887|3890|3885|3892|3887|3889|3884|0
1582166700000|2020-02-20 02:45:00|3889.9|3884.9|3891|3886|3892.5|3887.5|3889.3|3884.3|0
1582167000000|2020-02-20 02:50:00|3891.1|3886.1|3891|3886|3891.9|3886.9|3889.9|3884.9|0
1582167300000|2020-02-20 02:55:00|3891.1|3886.1|3889.2|3884.2|3891.8|3886.8|3889.1|3884.1|0
1582167600000|2020-02-20 03:00:00|3889.3|3884.3|3890.3|3885.3|3890.8|3885.8|3888.3|3883.3|0
1582167900000|2020-02-20 03:05:00|3890.4|3885.4|3891.5|3886.5|3891.7|3886.7|3889.5|3884.5|0
1582168200000|2020-02-20 03:10:00|3891.4|3886.4|3891.9|3886.9|3892.6|3887.6|3890.5|3885.5|0
1582168500000|2020-02-20 03:15:00|3891.8|3886.8|3890.8|3885.8|3891.9|3886.9|3890.5|3885.5|0
1582168800000|2020-02-20 03:20:00|3890.9|3885.9|3889|3884|3891.4|3886.4|3888.9|3883.9|0
1582169100000|2020-02-20 03:25:00|3889.1|3884.1|3882.7|3877.7|3889.1|3884.1|3882|3877|0
1582169400000|2020-02-20 03:30:00|3882.6|3877.6|3882.4|3877.4|3883.6|3878.6|3881.1|3876.1|0
1582169700000|2020-02-20 03:35:00|3882.5|3877.5|3883|3878|3884.1|3879.1|3882.4|3877.4|0
1582170000000|2020-02-20 03:40:00|3882.9|3877.9|3883.8|3878.8|3884.1|3879.1|3882.9|3877.9|0
1582170300000|2020-02-20 03:45:00|3883.9|3878.9|3883.4|3878.4|3884.6|3879.6|3883.3|3878.3|0
1582170600000|2020-02-20 03:50:00|3883.5|3878.5|3881.7|3876.7|3883.5|3878.5|3881.5|3876.5|0
1582170900000|2020-02-20 03:55:00|3881.9|3876.9|3883.1|3878.1|3883.9|3878.9|3881.2|3876.2|0
1582171200000|2020-02-20 04:00:00|3883|3878|3884.4|3879.4|3884.7|3879.7|3880.6|3875.6|0
1582171500000|2020-02-20 04:05:00|3884.3|3879.3|3885|3880|3885.1|3880.1|3883.9|3878.9|0
1582171800000|2020-02-20 04:10:00|3884.9|3879.9|3885.1|3880.1|3885.9|3880.9|3884.6|3879.6|0
1582172100000|2020-02-20 04:15:00|3885.2|3880.2|3887.7|3882.7|3887.8|3882.8|3884.8|3879.8|0
1582172400000|2020-02-20 04:20:00|3887.5|3882.5|3887.2|3882.2|3888.3|3883.3|3887|3882|0
1582172700000|2020-02-20 04:25:00|3887.5|3882.5|3888|3883|3888.8|3883.8|3887.3|3882.3|0
1582173000000|2020-02-20 04:30:00|3888.1|3883.1|3887.6|3882.6|3888.3|3883.3|3887|3882|0
1582173300000|2020-02-20 04:35:00|3887.7|3882.7|3887.6|3882.6|3888.2|3883.2|3887.1|3882.1|0
1582173600000|2020-02-20 04:40:00|3887.7|3882.7|3888.4|3883.4|3888.5|3883.5|3887.6|3882.6|0
1582173900000|2020-02-20 04:45:00|3888.5|3883.5|3892|3887|3892.4|3887.4|3888.4|3883.4|0
1582174200000|2020-02-20 04:50:00|3892.1|3887.1|3892.8|3887.8|3892.8|3887.8|3891.8|3886.8|0
1582174500000|2020-02-20 04:55:00|3892.9|3887.9|3892.6|3887.6|3893.8|3888.8|3892.2|3887.2|0
1582174800000|2020-02-20 05:00:00|3892.4|3887.4|3892.4|3887.4|3893.5|3888.5|3892.2|3887.2|0
1582175100000|2020-02-20 05:05:00|3892.5|3887.5|3893.7|3888.7|3894.1|3889.1|3892.2|3887.2|0
1582175400000|2020-02-20 05:10:00|3893.6|3888.6|3892.7|3887.7|3893.8|3888.8|3892.1|3887.1|0
1582175700000|2020-02-20 05:15:00|3892.6|3887.6|3893.2|3888.2|3893.5|3888.5|3892.2|3887.2|0
1582176000000|2020-02-20 05:20:00|3893.3|3888.3|3892|3887|3893.6|3888.6|3892|3887|0
1582176300000|2020-02-20 05:25:00|3892.1|3887.1|3892.2|3887.2|3893|3888|3891.6|3886.6|0
1582176600000|2020-02-20 05:30:00|3892.3|3887.3|3891.8|3886.8|3892.5|3887.5|3891.6|3886.6|0
1582176900000|2020-02-20 05:35:00|3891.9|3886.9|3891.9|3886.9|3892.1|3887.1|3891.2|3886.2|0
1582177200000|2020-02-20 05:40:00|3892|3887|3892.5|3887.5|3893|3888|3891.3|3886.3|0
1582177500000|2020-02-20 05:45:00|3892.6|3887.6|3895.4|3890.4|3896.5|3891.5|3892.3|3887.3|0
1582177800000|2020-02-20 05:50:00|3895.5|3890.5|3895.3|3890.3|3895.9|3890.9|3894.5|3889.5|0
1582178100000|2020-02-20 05:55:00|3895.4|3890.4|3893.1|3888.1|3896|3891|3893|3888|0
1582178400000|2020-02-20 06:00:00|3893|3888|3892.5|3887.5|3893.4|3888.4|3891.6|3886.6|0
1582178700000|2020-02-20 06:05:00|3892.4|3887.4|3892.8|3887.8|3893.9|3888.9|3892.3|3887.3|0
1582179000000|2020-02-20 06:10:00|3892.9|3887.9|3893.4|3888.4|3893.6|3888.6|3892.2|3887.2|0
1582179300000|2020-02-20 06:15:00|3893.5|3888.5|3896.6|3891.6|3897.3|3892.3|3893|3888|0
1582179600000|2020-02-20 06:20:00|3896.7|3891.7|3896.6|3891.6|3897.3|3892.3|3896.1|3891.1|0
1582179900000|2020-02-20 06:25:00|3896.7|3891.7|3896.1|3891.1|3896.9|3891.9|3895.5|3890.5|0
1582180200000|2020-02-20 06:30:00|3896.2|3891.2|3896.3|3891.3|3896.7|3891.7|3896|3891|0
1582180500000|2020-02-20 06:35:00|3896.4|3891.4|3897.4|3892.4|3898|3893|3896.1|3891.1|0
1582180800000|2020-02-20 06:40:00|3897.5|3892.5|3896.2|3891.2|3897.9|3892.9|3895.9|3890.9|0
1582181100000|2020-02-20 06:45:00|3896.3|3891.3|3895.8|3890.8|3896.9|3891.9|3895.7|3890.7|0
1582181400000|2020-02-20 06:50:00|3895.7|3890.7|3896.2|3891.2|3896.3|3891.3|3895.5|3890.5|0
1582181700000|2020-02-20 06:55:00|3896.3|3891.3|3896.2|3891.2|3896.7|3891.7|3896.1|3891.1|0
1582182000000|2020-02-20 07:00:00|3896.3|3891.3|3896.2|3891.2|3896.6|3891.6|3894.7|3889.7|0
1582182300000|2020-02-20 07:05:00|3896.3|3891.3|3900.5|3895.5|3900.5|3895.5|3895.9|3890.9|0
1582182600000|2020-02-20 07:10:00|3900.4|3895.4|3899.6|3894.6|3902.5|3897.5|3899.2|3894.2|0
1582182900000|2020-02-20 07:15:00|3899.7|3894.7|3902.9|3897.9|3904|3899|3899.7|3894.7|0
1582183200000|2020-02-20 07:20:00|3902.8|3897.8|3900.8|3895.8|3903.9|3898.9|3900.6|3895.6|0
1582183500000|2020-02-20 07:25:00|3900.9|3895.9|3900.6|3895.6|3901.3|3896.3|3900|3895|0
1582183800000|2020-02-20 07:30:00|3900.7|3895.7|3899.6|3894.6|3901.3|3896.3|3899.5|3894.5|0
1582184100000|2020-02-20 07:35:00|3899.5|3894.5|3900.5|3895.5|3900.5|3895.5|3899.1|3894.1|0
1582184400000|2020-02-20 07:40:00|3900.4|3895.4|3899.9|3894.9|3901|3896|3899.3|3894.3|0
1582184700000|2020-02-20 07:45:00|3899.8|3894.8|3901.5|3896.5|3901.6|3896.6|3899.6|3894.6|0
1582185000000|2020-02-20 07:50:00|3901.6|3896.6|3901.2|3896.2|3901.6|3896.6|3900.5|3895.5|0
1582185300000|2020-02-20 07:55:00|3901.3|3896.3|3901.2|3896.2|3902.3|3897.3|3900.7|3895.7|0
1582185600000|2020-02-20 08:00:00|3901.4|3896.4|3898.2|3893.2|3901.4|3896.4|3898|3893|0
1582185900000|2020-02-20 08:05:00|3897.8|3892.8|3897.2|3892.2|3898.5|3893.5|3896.4|3891.4|0
1582186200000|2020-02-20 08:10:00|3897.1|3892.1|3897.3|3892.3|3898|3893|3897|3892|0
1582186500000|2020-02-20 08:15:00|3897.4|3892.4|3894.9|3889.9|3897.9|3892.9|3893.7|3888.7|0
1582186800000|2020-02-20 08:20:00|3894.8|3889.8|3890.1|3885.1|3895.1|3890.1|3889.3|3884.3|0
1582187100000|2020-02-20 08:25:00|3890.3|3885.3|3891.4|3886.4|3891.6|3886.6|3889.1|3884.1|0
1582187400000|2020-02-20 08:30:00|3891.3|3886.3|3890.9|3885.9|3892.4|3887.4|3890.6|3885.6|0
1582187700000|2020-02-20 08:35:00|3890.5|3885.5|3890.4|3885.4|3890.9|3885.9|3889.2|3884.2|0
1582188000000|2020-02-20 08:40:00|3890.3|3885.3|3891.2|3886.2|3891.4|3886.4|3889.9|3884.9|0
1582188300000|2020-02-20 08:45:00|3891.3|3886.3|3892.1|3887.1|3892.5|3887.5|3891.2|3886.2|0
1582188600000|2020-02-20 08:50:00|3892.2|3887.2|3892.1|3887.1|3892.8|3887.8|3890.7|3885.7|0
1582188900000|2020-02-20 08:55:00|3892.2|3887.2|3892.3|3887.3|3893|3888|3891.8|3886.8|0
1582189200000|2020-02-20 09:00:00|3892.4|3887.4|3905|3902|3907.2|3904.2|3891.9|3886.9|0
1582189500000|2020-02-20 09:05:00|3904.6|3901.6|3903.8|3900.8|3906.4|3903.4|3903|3900|0
1582189800000|2020-02-20 09:10:00|3904.2|3901.2|3906.8|3903.8|3907.5|3904.5|3904.2|3901.2|0
1582190100000|2020-02-20 09:15:00|3906.7|3903.7|3906.9|3903.9|3908.4|3905.4|3905.8|3902.8|0
1582190400000|2020-02-20 09:20:00|3906.3|3903.3|3903.6|3900.6|3907.4|3904.4|3903.4|3900.4|0
1582190700000|2020-02-20 09:25:00|3904.1|3901.1|3899|3896|3904.4|3901.4|3899|3896|0
1582191000000|2020-02-20 09:30:00|3899.1|3896.1|3901.6|3898.6|3902.2|3899.2|3899|3896|0
1582191300000|2020-02-20 09:35:00|3901.1|3898.1|3902.7|3899.7|3903.1|3900.1|3899.9|3896.9|0
1582191600000|2020-02-20 09:40:00|3903.2|3900.2|3902.8|3899.8|3903.6|3900.6|3902.2|3899.2|0
1582191900000|2020-02-20 09:45:00|3903.3|3900.3|3902.2|3899.2|3903.3|3900.3|3902|3899|0
1582192200000|2020-02-20 09:50:00|3902.1|3899.1|3902.8|3899.8|3903.4|3900.4|3901.6|3898.6|0
1582192500000|2020-02-20 09:55:00|3902.7|3899.7|3902.9|3899.9|3903.1|3900.1|3901.5|3898.5|0
1582192800000|2020-02-20 10:00:00|3902.7|3899.7|3902.3|3899.3|3903.3|3900.3|3902.1|3899.1|0
1582193100000|2020-02-20 10:05:00|3902.2|3899.2|3902.2|3899.2|3903|3900|3901.6|3898.6|0
1582193400000|2020-02-20 10:10:00|3902.1|3899.1|3907.1|3904.1|3907.3|3904.3|3902.1|3899.1|0
1582193700000|2020-02-20 10:15:00|3907.8|3904.8|3906.9|3903.9|3908.6|3905.6|3905.8|3902.8|0
1582194000000|2020-02-20 10:20:00|3906.8|3903.8|3903.7|3900.7|3906.9|3903.9|3902.3|3899.3|0
1582194300000|2020-02-20 10:25:00|3903.5|3900.5|3901.7|3898.7|3905.8|3902.8|3901.1|3898.1|0
1582194600000|2020-02-20 10:30:00|3901|3898|3902.7|3899.7|3903.9|3900.9|3900.9|3897.9|0
1582194900000|2020-02-20 10:35:00|3902.8|3899.8|3901.4|3898.4|3902.9|3899.9|3901.4|3898.4|0
1582195200000|2020-02-20 10:40:00|3901.5|3898.5|3901.4|3898.4|3901.8|3898.8|3901.3|3898.3|0
1582195500000|2020-02-20 10:45:00|3901.3|3898.3|3899.6|3896.6|3901.4|3898.4|3899.5|3896.5|0
1582195800000|2020-02-20 10:50:00|3899.5|3896.5|3899|3896|3899.9|3896.9|3898.4|3895.4|0
1582196100000|2020-02-20 10:55:00|3899.1|3896.1|3898.6|3895.6|3899.7|3896.7|3898.3|3895.3|0
1582196400000|2020-02-20 11:00:00|3896.9|3893.9|3895.8|3892.8|3897.8|3894.8|3895.8|3892.8|0
1582196700000|2020-02-20 11:05:00|3895.7|3892.7|3892.4|3889.4|3895.7|3892.7|3892.4|3889.4|0
1582197000000|2020-02-20 11:10:00|3891.3|3888.3|3893|3890|3893.9|3890.9|3888.6|3885.6|0
1582197300000|2020-02-20 11:15:00|3892.4|3889.4|3894.3|3891.3|3895.2|3892.2|3891.6|3888.6|0
1582197600000|2020-02-20 11:20:00|3893.7|3890.7|3893.7|3890.7|3894.7|3891.7|3892.4|3889.4|0
1582197900000|2020-02-20 11:25:00|3893.6|3890.6|3893.6|3890.6|3894|3891|3892.4|3889.4|0
1582198200000|2020-02-20 11:30:00|3893|3890|3890.4|3887.4|3893.6|3890.6|3890.3|3887.3|0
1582198500000|2020-02-20 11:35:00|3890.8|3887.8|3889.3|3886.3|3891.6|3888.6|3888.2|3885.2|0
1582198800000|2020-02-20 11:40:00|3889.5|3886.5|3889.1|3886.1|3889.5|3886.5|3889|3886|0
1582199100000|2020-02-20 11:45:00|3889.7|3886.7|3887.7|3884.7|3890.4|3887.4|3887.4|3884.4|0
1582199400000|2020-02-20 11:50:00|3887.8|3884.8|3880.3|3877.3|3888.3|3885.3|3880|3877|0
1582199700000|2020-02-20 11:55:00|3880.5|3877.5|3880.6|3877.6|3881.5|3878.5|3879.3|3876.3|0
1582200000000|2020-02-20 12:00:00|3883|3880|3888.4|3885.4|3890.4|3887.4|3882.4|3879.4|0
1582200300000|2020-02-20 12:05:00|3888.5|3885.5|3887.9|3884.9|3889.2|3886.2|3886.6|3883.6|0
1582200600000|2020-02-20 12:10:00|3888.1|3885.1|3891.8|3888.8|3894.1|3891.1|3888.1|3885.1|0
1582200900000|2020-02-20 12:15:00|3891.7|3888.7|3890.1|3887.1|3892.2|3889.2|3889.1|3886.1|0
1582201200000|2020-02-20 12:20:00|3890.3|3887.3|3889.1|3886.1|3891.3|3888.3|3888.6|3885.6|0
1582201500000|2020-02-20 12:25:00|3888.8|3885.8|3890.3|3887.3|3890.9|3887.9|3888.8|3885.8|0
1582201800000|2020-02-20 12:30:00|3890.4|3887.4|3891.8|3888.8|3892.6|3889.6|3890.3|3887.3|0
1582202100000|2020-02-20 12:35:00|3892|3889|3895.1|3892.1|3895.1|3892.1|3891.9|3888.9|0
1582202400000|2020-02-20 12:40:00|3895.2|3892.2|3891.3|3888.3|3895.4|3892.4|3891.3|3888.3|0
1582202700000|2020-02-20 12:45:00|3891.2|3888.2|3892.2|3889.2|3893|3890|3891.2|3888.2|0
1582203000000|2020-02-20 12:50:00|3892.3|3889.3|3893.3|3890.3|3893.5|3890.5|3892.2|3889.2|0
1582203300000|2020-02-20 12:55:00|3893.5|3890.5|3894.4|3891.4|3894.8|3891.8|3893.3|3890.3|0
1582203600000|2020-02-20 13:00:00|3894.6|3891.6|3894.2|3891.2|3895.1|3892.1|3893.2|3890.2|0
1582203900000|2020-02-20 13:05:00|3894.3|3891.3|3895.8|3892.8|3896.1|3893.1|3894.3|3891.3|0
1582204200000|2020-02-20 13:10:00|3895.7|3892.7|3897.2|3894.2|3898|3895|3895.7|3892.7|0
1582204500000|2020-02-20 13:15:00|3897.1|3894.1|3897.4|3894.4|3897.9|3894.9|3896|3893|0
1582204800000|2020-02-20 13:20:00|3897.5|3894.5|3896.1|3893.1|3898|3895|3896.1|3893.1|0
1582205100000|2020-02-20 13:25:00|3896.3|3893.3|3896|3893|3896.3|3893.3|3895|3892|0
1582205400000|2020-02-20 13:30:00|3895.3|3892.3|3896.7|3893.7|3898.6|3895.6|3895|3892|0
1582205700000|2020-02-20 13:35:00|3896.6|3893.6|3891.9|3888.9|3896.8|3893.8|3889.8|3886.8|0
1582206000000|2020-02-20 13:40:00|3891.8|3888.8|3890.7|3887.7|3891.8|3888.8|3888.8|3885.8|0
1582206300000|2020-02-20 13:45:00|3890.8|3887.8|3889.1|3886.1|3890.8|3887.8|3889.1|3886.1|0
1582206600000|2020-02-20 13:50:00|3888.8|3885.8|3886|3883|3888.8|3885.8|3884.9|3881.9|0
1582206900000|2020-02-20 13:55:00|3885.9|3882.9|3888.9|3885.9|3889.7|3886.7|3885.5|3882.5|0
1582207200000|2020-02-20 14:00:00|3889.2|3886.2|3888.4|3885.4|3890.2|3887.2|3888.2|3885.2|0
1582207500000|2020-02-20 14:05:00|3888.5|3885.5|3888.7|3885.7|3889.5|3886.5|3888|3885|0
1582207800000|2020-02-20 14:10:00|3888.6|3885.6|3889.4|3886.4|3889.4|3886.4|3888.3|3885.3|0
1582208100000|2020-02-20 14:15:00|3890.5|3887.5|3891.5|3888.5|3892.2|3889.2|3889.6|3886.6|0
1582208400000|2020-02-20 14:20:00|3891.4|3888.4|3892.6|3889.6|3892.9|3889.9|3891|3888|0
1582208700000|2020-02-20 14:25:00|3892.7|3889.7|3897|3894|3897.1|3894.1|3892|3889|0
1582209000000|2020-02-20 14:30:00|3896.6|3893.6|3888.9|3887.1|3900.5|3898.7|3881.4|3879.6|0
1582209300000|2020-02-20 14:35:00|3888.8|3887|3881.3|3879.5|3889.2|3887.4|3876.6|3874.8|0
1582209600000|2020-02-20 14:40:00|3881.1|3879.3|3886.2|3884.4|3888.8|3887|3878.2|3876.4|0
1582209900000|2020-02-20 14:45:00|3885.7|3883.9|3889|3887.2|3889.6|3887.8|3882.4|3880.6|0
1582210200000|2020-02-20 14:50:00|3889.5|3887.7|3895.2|3893.4|3896.8|3895|3889.1|3887.3|0
1582210500000|2020-02-20 14:55:00|3895|3893.2|3899.9|3898.1|3901.1|3899.3|3894.9|3893.1|0
1582210800000|2020-02-20 15:00:00|3900.8|3899|3899.9|3898.1|3900.8|3899|3895.1|3893.3|0
1582211100000|2020-02-20 15:05:00|3899.7|3897.9|3900.5|3898.7|3904.4|3902.6|3898.9|3897.1|0
1582211400000|2020-02-20 15:10:00|3900.8|3899|3902|3900.2|3904.6|3902.8|3900.8|3899|0
1582211700000|2020-02-20 15:15:00|3902.2|3900.4|3898.4|3896.6|3902.9|3901.1|3896.6|3894.8|0
1582212000000|2020-02-20 15:20:00|3898.5|3896.7|3888.8|3887|3898.7|3896.9|3888.7|3886.9|0
1582212300000|2020-02-20 15:25:00|3888.5|3886.7|3891.8|3890|3894.5|3892.7|3888.5|3886.7|0
1582212600000|2020-02-20 15:30:00|3891.9|3890.1|3889.9|3888.1|3893.7|3891.9|3889.8|3888|0
1582212900000|2020-02-20 15:35:00|3889.8|3888|3894.2|3892.4|3894.5|3892.7|3889.3|3887.5|0
1582213200000|2020-02-20 15:40:00|3894.1|3892.3|3895.9|3894.1|3895.9|3894.1|3892.8|3891|0
1582213500000|2020-02-20 15:45:00|3896|3894.2|3894.7|3892.9|3896.7|3894.9|3893.4|3891.6|0
1582213800000|2020-02-20 15:50:00|3894.8|3893|3890.3|3888.5|3894.9|3893.1|3889.6|3887.8|0
1582214100000|2020-02-20 15:55:00|3890.1|3888.3|3888.3|3886.5|3891.7|3889.9|3887.7|3885.9|0
1582214400000|2020-02-20 16:00:00|3888.2|3886.4|3884|3882.2|3888.2|3886.4|3883.2|3881.4|0
1582214700000|2020-02-20 16:05:00|3884.3|3882.5|3882.3|3880.5|3886.5|3884.7|3882.3|3880.5|0
1582215000000|2020-02-20 16:10:00|3882.2|3880.4|3865.4|3863.6|3882.4|3880.6|3865.3|3863.5|0
1582215300000|2020-02-20 16:15:00|3865.3|3863.5|3864.8|3863|3866.7|3864.9|3854.5|3852.7|0
1582215600000|2020-02-20 16:20:00|3864.7|3862.9|3845.9|3844.1|3865.7|3863.9|3845.6|3843.8|0
1582215900000|2020-02-20 16:25:00|3846|3844.2|3832.4|3830.6|3846.4|3844.6|3832.3|3830.5|0
1582216200000|2020-02-20 16:30:00|3831.9|3830.1|3792.3|3790.5|3833.2|3831.4|3786|3784.2|0
1582216500000|2020-02-20 16:35:00|3792.5|3790.7|3822.1|3820.3|3822.6|3820.8|3784.6|3782.8|0
1582216800000|2020-02-20 16:40:00|3821.9|3820.1|3823.6|3821.8|3830.3|3828.5|3814.9|3813.1|0
1582217100000|2020-02-20 16:45:00|3824.2|3822.4|3810|3808.2|3824.2|3822.4|3808.5|3806.7|0
1582217400000|2020-02-20 16:50:00|3809.6|3807.8|3833|3831.2|3833.4|3831.6|3809.2|3807.4|0
1582217700000|2020-02-20 16:55:00|3832.6|3830.8|3827.3|3825.5|3836.2|3834.4|3825.4|3823.6|0
1582218000000|2020-02-20 17:00:00|3827.1|3825.3|3820.7|3818.9|3832.4|3830.6|3818.5|3816.7|0
1582218300000|2020-02-20 17:05:00|3820.6|3818.8|3816.9|3815.1|3826.2|3824.4|3816.9|3815.1|0
1582218600000|2020-02-20 17:10:00|3817.1|3815.3|3830|3828.2|3831.4|3829.6|3817|3815.2|0
1582218900000|2020-02-20 17:15:00|3829.6|3827.8|3824.5|3822.7|3829.6|3827.8|3822.2|3820.4|0
1582219200000|2020-02-20 17:20:00|3824.2|3822.4|3819.3|3817.5|3827.2|3825.4|3817.4|3815.6|0
1582219500000|2020-02-20 17:25:00|3819|3817.2|3812.9|3811.1|3820.8|3819|3809.6|3807.8|0
1582219800000|2020-02-20 17:30:00|3813.7|3811.9|3818.3|3816.5|3820.9|3819.1|3811.7|3809.9|0
1582220100000|2020-02-20 17:35:00|3818.1|3816.3|3815.5|3813.7|3818.9|3817.1|3813|3811.2|0
1582220400000|2020-02-20 17:40:00|3815.6|3813.8|3813.5|3811.7|3818.8|3817|3811.7|3809.9|0
1582220700000|2020-02-20 17:45:00|3813.7|3811.9|3816.2|3814.4|3818.8|3817|3810.1|3808.3|0
1582221000000|2020-02-20 17:50:00|3816.1|3814.3|3817.2|3815.4|3818.7|3816.9|3812.6|3810.8|0
1582221300000|2020-02-20 17:55:00|3817|3815.2|3828|3826.2|3829|3827.2|3816.6|3814.8|0
1582221600000|2020-02-20 18:00:00|3828.1|3826.3|3828.2|3826.4|3828.3|3826.5|3825.2|3823.4|0
1582221900000|2020-02-20 18:05:00|3827.6|3825.8|3835.4|3833.6|3835.9|3834.1|3827.3|3825.5|0
1582222200000|2020-02-20 18:10:00|3835.5|3833.7|3845.4|3843.6|3845.5|3843.7|3834.9|3833.1|0
1582222500000|2020-02-20 18:15:00|3845.6|3843.8|3839.9|3838.1|3849.7|3847.9|3838.7|3836.9|0
1582222800000|2020-02-20 18:20:00|3840.9|3839.1|3841.8|3840|3842.6|3840.8|3836.9|3835.1|0
1582223100000|2020-02-20 18:25:00|3841.7|3839.9|3841.5|3839.7|3843|3841.2|3838.2|3836.4|0
1582223400000|2020-02-20 18:30:00|3841.4|3839.6|3845.7|3843.9|3845.8|3844|3841.2|3839.4|0
1582223700000|2020-02-20 18:35:00|3845.6|3843.8|3836.5|3834.7|3845.7|3843.9|3833.3|3831.5|0
1582224000000|2020-02-20 18:40:00|3836.4|3834.6|3830.4|3828.6|3839.7|3837.9|3830|3828.2|0
1582224300000|2020-02-20 18:45:00|3830.2|3828.4|3836.3|3834.5|3838.8|3837|3828.9|3827.1|0
1582224600000|2020-02-20 18:50:00|3836.2|3834.4|3835.9|3834.1|3838.2|3836.4|3835.3|3833.5|0
1582224900000|2020-02-20 18:55:00|3836|3834.2|3835.4|3833.6|3836.9|3835.1|3832.4|3830.6|0
1582225200000|2020-02-20 19:00:00|3835.6|3833.8|3846.2|3844.4|3846.9|3845.1|3835.6|3833.8|0
1582225500000|2020-02-20 19:05:00|3846.3|3844.5|3847.7|3845.9|3850.1|3848.3|3845.7|3843.9|0
1582225800000|2020-02-20 19:10:00|3847.9|3846.1|3850.2|3848.4|3854|3852.2|3847.9|3846.1|0
1582226100000|2020-02-20 19:15:00|3850.1|3848.3|3845.5|3843.7|3851.8|3850|3845.2|3843.4|0
1582226400000|2020-02-20 19:20:00|3845.7|3843.9|3851.1|3849.3|3851.1|3849.3|3845.3|3843.5|0
1582226700000|2020-02-20 19:25:00|3851|3849.2|3846.5|3844.7|3851|3849.2|3845.7|3843.9|0
1582227000000|2020-02-20 19:30:00|3846.7|3844.9|3855.9|3854.1|3856.1|3854.3|3846.4|3844.6|0
1582227300000|2020-02-20 19:35:00|3855.8|3854|3856.7|3854.9|3858.1|3856.3|3854.2|3852.4|0
1582227600000|2020-02-20 19:40:00|3856.8|3855|3854.2|3852.4|3857.2|3855.4|3852.2|3850.4|0
1582227900000|2020-02-20 19:45:00|3854|3852.2|3856|3854.2|3856.2|3854.4|3853.3|3851.5|0
1582228200000|2020-02-20 19:50:00|3856.1|3854.3|3850|3848.2|3857.1|3855.3|3847.2|3845.4|0
1582228500000|2020-02-20 19:55:00|3849.8|3848|3853.4|3851.6|3855.3|3853.5|3849.8|3848|0
1582228800000|2020-02-20 20:00:00|3853.7|3851.9|3848.4|3846.6|3853.7|3851.9|3848.2|3846.4|0
1582229100000|2020-02-20 20:05:00|3848.6|3846.8|3846.7|3844.9|3850.3|3848.5|3845.3|3843.5|0
1582229400000|2020-02-20 20:10:00|3846.4|3844.6|3843.1|3841.3|3847.2|3845.4|3839.4|3837.6|0
1582229700000|2020-02-20 20:15:00|3843|3841.2|3852|3850.2|3852|3850.2|3841.1|3839.3|0
1582230000000|2020-02-20 20:20:00|3852.1|3850.3|3855.7|3853.9|3856.1|3854.3|3851.7|3849.9|0
1582230300000|2020-02-20 20:25:00|3855.6|3853.8|3853.6|3851.8|3855.7|3853.9|3852.9|3851.1|0
1582230600000|2020-02-20 20:30:00|3853.5|3851.7|3859.6|3857.8|3862.6|3860.8|3853.5|3851.7|0
1582230900000|2020-02-20 20:35:00|3859.7|3857.9|3861.6|3859.8|3863.5|3861.7|3858.3|3856.5|0
1582231200000|2020-02-20 20:40:00|3861.7|3859.9|3862.8|3861|3863.8|3862|3860.4|3858.6|0
1582231500000|2020-02-20 20:45:00|3863.1|3861.3|3853.8|3852|3863.6|3861.8|3853.5|3851.7|0
1582231800000|2020-02-20 20:50:00|3853.5|3851.7|3859.6|3857.8|3859.6|3857.8|3851.8|3850|0
1582232100000|2020-02-20 20:55:00|3859.7|3857.9|3860|3858.2|3861|3859.2|3857.2|3855.4|0
1582232400000|2020-02-20 21:00:00|3860.6|3857.6|3863.7|3860.7|3864|3861|3859.1|3856.1|0
1582232700000|2020-02-20 21:05:00|3863.6|3860.6|3861.5|3858.5|3863.7|3860.7|3860.9|3857.9|0
1582233000000|2020-02-20 21:10:00|3861.6|3858.6|3860.1|3857.1|3862.3|3859.3|3860.1|3857.1|0
1582233300000|2020-02-20 21:15:00|3860.2|3857.2|3857.4|3854.4|3860.2|3857.2|3856.4|3853.4|0
1582233600000|2020-02-20 21:20:00|3857.6|3854.6|3857.4|3854.4|3857.9|3854.9|3856.8|3853.8|0
1582233900000|2020-02-20 21:25:00|3857.6|3854.6|3859|3856|3859.2|3856.2|3857.5|3854.5|0
1582234200000|2020-02-20 21:30:00|3858.7|3855.7|3859.6|3856.6|3859.6|3856.6|3858|3855|0
1582234500000|2020-02-20 21:35:00|3859.5|3856.5|3859.6|3856.6|3859.9|3856.9|3859|3856|0
1582234800000|2020-02-20 21:40:00|3859.5|3856.5|3859.1|3856.1|3859.5|3856.5|3859|3856|0
1582235100000|2020-02-20 21:45:00|3859|3856|3857|3854|3859.1|3856.1|3857|3854|0
1582235400000|2020-02-20 21:50:00|3857.1|3854.1|3857.7|3854.7|3857.7|3854.7|3856.2|3853.2|0
1582235700000|2020-02-20 21:55:00|3857.6|3854.6|3856.9|3853.9|3857.7|3854.7|3856.4|3853.4|0
1582236000000|2020-02-20 22:00:00|3857|3854|3856.4|3853.4|3857|3854|3856.3|3853.3|0
1582236300000|2020-02-20 22:05:00|3856.6|3853.6|3856.1|3853.1|3856.6|3853.6|3855.5|3852.5|0
1582236600000|2020-02-20 22:10:00|3856.2|3853.2|3856.1|3853.1|3856.5|3853.5|3856|3853|0
1582236900000|2020-02-20 22:15:00|3856.3|3853.3|3854.6|3851.6|3856.3|3853.3|3854.3|3851.3|0
1582237200000|2020-02-20 22:20:00|3854.4|3851.4|3854.4|3851.4|3854.4|3851.4|3853.2|3850.2|0
1582237500000|2020-02-20 22:25:00|3854.2|3851.2|3853.9|3850.9|3854.4|3851.4|3853.4|3850.4|0
1582237800000|2020-02-20 22:30:00|3853.8|3850.8|3853.5|3850.5|3854.3|3851.3|3853.4|3850.4|0
1582238100000|2020-02-20 22:35:00|3853.4|3850.4|3852.4|3849.4|3853.4|3850.4|3852.4|3849.4|0
1582238400000|2020-02-20 22:40:00|3852.3|3849.3|3851.9|3848.9|3852.4|3849.4|3851.8|3848.8|0
1582238700000|2020-02-20 22:45:00|3851.8|3848.8|3853.6|3850.6|3853.6|3850.6|3851.3|3848.3|0
1582239000000|2020-02-20 22:50:00|3853.5|3850.5|3851.9|3848.9|3853.8|3850.8|3851.9|3848.9|0
1582239300000|2020-02-20 22:55:00|3852|3849|3852|3849|3852.2|3849.2|3851.5|3848.5|0
1582239600000|2020-02-20 23:00:00|3851.8|3848.8|3852.6|3849.6|3852.6|3849.6|3851.3|3848.3|0
1582239900000|2020-02-20 23:05:00|3852.7|3849.7|3852.8|3849.8|3852.9|3849.9|3852.3|3849.3|0
1582240200000|2020-02-20 23:10:00|3852.9|3849.9|3850.7|3847.7|3852.9|3849.9|3850.7|3847.7|0
1582240500000|2020-02-20 23:15:00|3850.9|3847.9|3846.4|3843.4|3851.1|3848.1|3846.2|3843.2|0
1582240800000|2020-02-20 23:20:00|3846|3843|3843.2|3840.2|3846|3843|3842.4|3839.4|0
1582241100000|2020-02-20 23:25:00|3843.1|3840.1|3843|3840|3844.1|3841.1|3843|3840|0
1582241400000|2020-02-20 23:30:00|3842.9|3839.9|3842.7|3839.7|3843|3840|3842.4|3839.4|0
1582241700000|2020-02-20 23:35:00|3842.6|3839.6|3842.4|3839.4|3842.9|3839.9|3841.9|3838.9|0
1582242000000|2020-02-20 23:40:00|3842.2|3839.2|3842.3|3839.3|3842.7|3839.7|3841.5|3838.5|0
1582242300000|2020-02-20 23:45:00|3842.6|3839.6|3835.5|3832.5|3842.6|3839.6|3835.3|3832.3|0
1582242600000|2020-02-20 23:50:00|3835.6|3832.6|3834.6|3831.6|3836.5|3833.5|3834.1|3831.1|0
1582242900000|2020-02-20 23:55:00|3834.8|3831.8|3835.5|3832.5|3837.9|3834.9|3834.8|3831.8|0
1582243200000|2020-02-21 00:00:00|3835.6|3832.6|3837.6|3834.6|3837.6|3834.6|3835.4|3832.4|0
1582243500000|2020-02-21 00:05:00|3837.5|3834.5|3840.7|3837.7|3841.5|3838.5|3837.5|3834.5|0
1582243800000|2020-02-21 00:10:00|3840.6|3837.6|3836.8|3833.8|3840.6|3837.6|3836.5|3833.5|0
1582244100000|2020-02-21 00:15:00|3837.2|3834.2|3837.1|3834.1|3838.5|3835.5|3836.8|3833.8|0
1582244400000|2020-02-21 00:20:00|3837.2|3834.2|3840.4|3837.4|3840.9|3837.9|3837.2|3834.2|0
1582244700000|2020-02-21 00:25:00|3840.2|3837.2|3840.8|3837.8|3842|3839|3840.2|3837.2|0
1582245000000|2020-02-21 00:30:00|3840.6|3837.6|3841.9|3838.9|3842.3|3839.3|3840.5|3837.5|0
1582245300000|2020-02-21 00:35:00|3842.2|3839.2|3845|3842|3845.4|3842.4|3841.7|3838.7|0
1582245600000|2020-02-21 00:40:00|3844.9|3841.9|3844.7|3841.7|3845.3|3842.3|3844|3841|0
1582245900000|2020-02-21 00:45:00|3844.3|3841.3|3844.1|3841.1|3844.8|3841.8|3843.4|3840.4|0
1582246200000|2020-02-21 00:50:00|3843.7|3840.7|3842.2|3839.2|3843.7|3840.7|3842.2|3839.2|0
1582246500000|2020-02-21 00:55:00|3842.3|3839.3|3843.1|3838.1|3843.1|3839.8|3841.6|3838.1|0
1582246800000|2020-02-21 01:00:00|3843|3838|3839.7|3834.7|3844.7|3839.7|3838.2|3833.2|0
1582247100000|2020-02-21 01:05:00|3839.6|3834.6|3840.4|3835.4|3842.4|3837.4|3838.7|3833.7|0
1582247400000|2020-02-21 01:10:00|3840.3|3835.3|3843.1|3838.1|3844.5|3839.5|3839.5|3834.5|0
1582247700000|2020-02-21 01:15:00|3843.2|3838.2|3846.4|3841.4|3847.1|3842.1|3843.1|3838.1|0
1582248000000|2020-02-21 01:20:00|3846.3|3841.3|3848.7|3843.7|3849.2|3844.2|3846.1|3841.1|0
1582248300000|2020-02-21 01:25:00|3848.8|3843.8|3846.1|3841.1|3849.1|3844.1|3845.7|3840.7|0
1582248600000|2020-02-21 01:30:00|3846.2|3841.2|3849.5|3844.5|3850.4|3845.4|3845.8|3840.8|0
1582248900000|2020-02-21 01:35:00|3849.6|3844.6|3849.2|3844.2|3850.2|3845.2|3848.8|3843.8|0
1582249200000|2020-02-21 01:40:00|3849.3|3844.3|3848.2|3843.2|3850.3|3845.3|3847|3842|0
1582249500000|2020-02-21 01:45:00|3848|3843|3845.9|3840.9|3848.3|3843.3|3845.6|3840.6|0
1582249800000|2020-02-21 01:50:00|3846|3841|3843.9|3838.9|3848.1|3843.1|3843.7|3838.7|0
1582250100000|2020-02-21 01:55:00|3843.8|3838.8|3845|3840|3846.7|3841.7|3843.7|3838.7|0
1582250400000|2020-02-21 02:00:00|3844.9|3839.9|3841.5|3836.5|3845.3|3840.3|3840.7|3835.7|0
1582250700000|2020-02-21 02:05:00|3841.4|3836.4|3840.5|3835.5|3842.2|3837.2|3840.3|3835.3|0
1582251000000|2020-02-21 02:10:00|3840.4|3835.4|3842.9|3837.9|3843.3|3838.3|3840.3|3835.3|0
1582251300000|2020-02-21 02:15:00|3842.8|3837.8|3839.5|3834.5|3844.5|3839.5|3838.4|3833.4|0
1582251600000|2020-02-21 02:20:00|3839.6|3834.6|3839.8|3834.8|3842.3|3837.3|3839.5|3834.5|0
1582251900000|2020-02-21 02:25:00|3839.7|3834.7|3836.7|3831.7|3840.6|3835.6|3836|3831|0
1582252200000|2020-02-21 02:30:00|3836.6|3831.6|3838.4|3833.4|3839.7|3834.7|3835.9|3830.9|0
1582252500000|2020-02-21 02:35:00|3838.3|3833.3|3841|3836|3841.3|3836.3|3838.2|3833.2|0
1582252800000|2020-02-21 02:40:00|3841.1|3836.1|3842.1|3837.1|3842.8|3837.8|3840.6|3835.6|0
1582253100000|2020-02-21 02:45:00|3842.3|3837.3|3843.4|3838.4|3843.6|3838.6|3841.8|3836.8|0
1582253400000|2020-02-21 02:50:00|3843.5|3838.5|3841.2|3836.2|3843.6|3838.6|3840.6|3835.6|0
1582253700000|2020-02-21 02:55:00|3841.4|3836.4|3842.3|3837.3|3842.4|3837.4|3840.3|3835.3|0
1582254000000|2020-02-21 03:00:00|3842.2|3837.2|3843.9|3838.9|3844.2|3839.2|3841.1|3836.1|0
1582254300000|2020-02-21 03:05:00|3843.8|3838.8|3844.2|3839.2|3844.7|3839.7|3843.3|3838.3|0
1582254600000|2020-02-21 03:10:00|3844.3|3839.3|3843.1|3838.1|3844.3|3839.3|3842.2|3837.2|0
1582254900000|2020-02-21 03:15:00|3843|3838|3841.6|3836.6|3843.9|3838.9|3841.3|3836.3|0
1582255200000|2020-02-21 03:20:00|3841.7|3836.7|3842.3|3837.3|3842.7|3837.7|3841.7|3836.7|0
1582255500000|2020-02-21 03:25:00|3842.4|3837.4|3845|3840|3845.6|3840.6|3842.1|3837.1|0
1582255800000|2020-02-21 03:30:00|3844.9|3839.9|3844.1|3839.1|3845.7|3840.7|3843.8|3838.8|0
1582256100000|2020-02-21 03:35:00|3844.3|3839.3|3843.2|3838.2|3844.5|3839.5|3842.3|3837.3|0
1582256400000|2020-02-21 03:40:00|3843.3|3838.3|3843.4|3838.4|3844.4|3839.4|3842.9|3837.9|0
1582256700000|2020-02-21 03:45:00|3843.5|3838.5|3844|3839|3844|3839|3843.2|3838.2|0
1582257000000|2020-02-21 03:50:00|3844.1|3839.1|3844.2|3839.2|3844.6|3839.6|3843.7|3838.7|0
1582257300000|2020-02-21 03:55:00|3844.3|3839.3|3844.9|3839.9|3845.4|3840.4|3844.1|3839.1|0
1582257600000|2020-02-21 04:00:00|3845|3840|3844.9|3839.9|3845.1|3840.1|3844.2|3839.2|0
1582257900000|2020-02-21 04:05:00|3845|3840|3844.1|3839.1|3845.1|3840.1|3843.3|3838.3|0
1582258200000|2020-02-21 04:10:00|3844|3839|3843.9|3838.9|3844.6|3839.6|3843.9|3838.9|0
1582258500000|2020-02-21 04:15:00|3844|3839|3843.5|3838.5|3844.4|3839.4|3842.4|3837.4|0
1582258800000|2020-02-21 04:20:00|3843.4|3838.4|3842.6|3837.6|3843.4|3838.4|3842.4|3837.4|0
1582259100000|2020-02-21 04:25:00|3842.5|3837.5|3840.4|3835.4|3843|3838|3839.3|3834.3|0
1582259400000|2020-02-21 04:30:00|3840.3|3835.3|3840.6|3835.6|3841|3836|3839.8|3834.8|0
1582259700000|2020-02-21 04:35:00|3840.8|3835.8|3837.7|3832.7|3840.8|3835.8|3837.5|3832.5|0
1582260000000|2020-02-21 04:40:00|3837.9|3832.9|3838.5|3833.5|3838.9|3833.9|3837.6|3832.6|0
1582260300000|2020-02-21 04:45:00|3838.4|3833.4|3839.1|3834.1|3839.6|3834.6|3838.1|3833.1|0
1582260600000|2020-02-21 04:50:00|3838.9|3833.9|3840.1|3835.1|3840.5|3835.5|3838.9|3833.9|0
1582260900000|2020-02-21 04:55:00|3840.2|3835.2|3840.1|3835.1|3840.8|3835.8|3839.8|3834.8|0
1582261200000|2020-02-21 05:00:00|3840|3835|3838.9|3833.9|3841.7|3836.7|3838.9|3833.9|0
1582261500000|2020-02-21 05:05:00|3838.7|3833.7|3838.1|3833.1|3839.7|3834.7|3837.9|3832.9|0
1582261800000|2020-02-21 05:10:00|3838|3833|3840.5|3835.5|3841.9|3836.9|3838|3833|0
1582262100000|2020-02-21 05:15:00|3840.6|3835.6|3840|3835|3840.7|3835.7|3839.2|3834.2|0
1582262400000|2020-02-21 05:20:00|3839.9|3834.9|3837.6|3832.6|3840.6|3835.6|3837.3|3832.3|0
1582262700000|2020-02-21 05:25:00|3837.5|3832.5|3835.3|3830.3|3838.3|3833.3|3835|3830|0
1582263000000|2020-02-21 05:30:00|3835.4|3830.4|3833.6|3828.6|3836.3|3831.3|3833.4|3828.4|0
1582263300000|2020-02-21 05:35:00|3833.4|3828.4|3832.5|3827.5|3835.3|3830.3|3832.1|3827.1|0
1582263600000|2020-02-21 05:40:00|3832.4|3827.4|3833.3|3828.3|3834|3829|3831.6|3826.6|0
1582263900000|2020-02-21 05:45:00|3833.4|3828.4|3831.8|3826.8|3834.2|3829.2|3831.8|3826.8|0
1582264200000|2020-02-21 05:50:00|3831.7|3826.7|3832.8|3827.8|3833.2|3828.2|3831.1|3826.1|0
1582264500000|2020-02-21 05:55:00|3832.9|3827.9|3833.8|3828.8|3834|3829|3832.5|3827.5|0
1582264800000|2020-02-21 06:00:00|3833.6|3828.6|3835.2|3830.2|3836.4|3831.4|3833|3828|0
1582265100000|2020-02-21 06:05:00|3835.3|3830.3|3832.5|3827.5|3835.5|3830.5|3832|3827|0
1582265400000|2020-02-21 06:10:00|3832.6|3827.6|3832.4|3827.4|3833.9|3828.9|3832.1|3827.1|0
1582265700000|2020-02-21 06:15:00|3832.1|3827.1|3830.5|3825.5|3833.2|3828.2|3830.3|3825.3|0
1582266000000|2020-02-21 06:20:00|3830.6|3825.6|3827.6|3822.6|3831.5|3826.5|3827.6|3822.6|0
1582266300000|2020-02-21 06:25:00|3827.7|3822.7|3825|3820|3827.8|3822.8|3824.8|3819.8|0
1582266600000|2020-02-21 06:30:00|3824.9|3819.9|3824.8|3819.8|3826.1|3821.1|3824|3819|0
1582266900000|2020-02-21 06:35:00|3824.7|3819.7|3825.6|3820.6|3825.8|3820.8|3823|3818|0
1582267200000|2020-02-21 06:40:00|3825.7|3820.7|3827.3|3822.3|3827.5|3822.5|3825.3|3820.3|0
1582267500000|2020-02-21 06:45:00|3827.2|3822.2|3828.9|3823.9|3829|3824|3827|3822|0
1582267800000|2020-02-21 06:50:00|3829|3824|3830.3|3825.3|3830.4|3825.4|3828.1|3823.1|0
1582268100000|2020-02-21 06:55:00|3830.1|3825.1|3828|3823|3830.9|3825.9|3827.6|3822.6|0
1582268400000|2020-02-21 07:00:00|3827.9|3822.9|3824.5|3819.5|3829.1|3824.1|3824.2|3819.2|0
1582268700000|2020-02-21 07:05:00|3824.3|3819.3|3825.1|3820.1|3826.3|3821.3|3823.2|3818.2|0
1582269000000|2020-02-21 07:10:00|3825|3820|3822.2|3817.2|3825.5|3820.5|3821|3816|0
1582269300000|2020-02-21 07:15:00|3822.1|3817.1|3824.6|3819.6|3827.4|3822.4|3821.1|3816.1|0
1582269600000|2020-02-21 07:20:00|3824.5|3819.5|3823.9|3818.9|3825.8|3820.8|3822.7|3817.7|0
1582269900000|2020-02-21 07:25:00|3823.8|3818.8|3828.8|3823.8|3829.2|3824.2|3823.6|3818.6|0
1582270200000|2020-02-21 07:30:00|3828.7|3823.7|3827.8|3822.8|3829|3824|3826.4|3821.4|0
1582270500000|2020-02-21 07:35:00|3827.7|3822.7|3826.4|3821.4|3828.7|3823.7|3826.1|3821.1|0
1582270800000|2020-02-21 07:40:00|3826.3|3821.3|3826.5|3821.5|3827.4|3822.4|3825.9|3820.9|0
1582271100000|2020-02-21 07:45:00|3826.6|3821.6|3830.1|3825.1|3830.2|3825.2|3826.6|3821.6|0
1582271400000|2020-02-21 07:50:00|3830|3825|3829.2|3824.2|3830.9|3825.9|3828.4|3823.4|0
1582271700000|2020-02-21 07:55:00|3829.4|3824.4|3827.9|3822.9|3829.7|3824.7|3827.3|3822.3|0
1582272000000|2020-02-21 08:00:00|3827.8|3822.8|3826.8|3821.8|3829.5|3824.5|3824.5|3819.5|0
1582272300000|2020-02-21 08:05:00|3826.7|3821.7|3823.5|3818.5|3827.2|3822.2|3822.1|3817.1|0
1582272600000|2020-02-21 08:10:00|3823.4|3818.4|3825.3|3820.3|3826.5|3821.5|3822.4|3817.4|0
1582272900000|2020-02-21 08:15:00|3825.4|3820.4|3830.9|3825.9|3831.6|3826.6|3824.5|3819.5|0
1582273200000|2020-02-21 08:20:00|3831.1|3826.1|3829.2|3824.2|3831.7|3826.7|3828.3|3823.3|0
1582273500000|2020-02-21 08:25:00|3829.3|3824.3|3829.9|3824.9|3830.9|3825.9|3828.9|3823.9|0
1582273800000|2020-02-21 08:30:00|3832.6|3827.6|3837.7|3832.7|3840.7|3835.7|3831.1|3826.1|0
1582274100000|2020-02-21 08:35:00|3837.6|3832.6|3839.2|3834.2|3839.6|3834.6|3836.5|3831.5|0
1582274400000|2020-02-21 08:40:00|3839.3|3834.3|3837.4|3832.4|3841.2|3836.2|3837.1|3832.1|0
1582274700000|2020-02-21 08:45:00|3837.5|3832.5|3834.2|3829.2|3838.9|3833.9|3834.2|3829.2|0
1582275000000|2020-02-21 08:50:00|3834.1|3829.1|3832.8|3827.8|3834.8|3829.8|3832.4|3827.4|0
1582275300000|2020-02-21 08:55:00|3832.7|3827.7|3836|3831|3836|3831|3832|3827|0
1582275600000|2020-02-21 09:00:00|3836.1|3831.1|3840.5|3837.5|3843.8|3840.8|3836|3831|0
1582275900000|2020-02-21 09:05:00|3840.3|3837.3|3838.8|3835.8|3840.4|3837.4|3838.2|3835.2|0
1582276200000|2020-02-21 09:10:00|3838.9|3835.9|3840.4|3837.4|3843.9|3840.9|3838.1|3835.1|0
1582276500000|2020-02-21 09:15:00|3840.5|3837.5|3835.9|3832.9|3840.6|3837.6|3835.4|3832.4|0
1582276800000|2020-02-21 09:20:00|3835.5|3832.5|3828.1|3825.1|3835.5|3832.5|3827.8|3824.8|0
1582277100000|2020-02-21 09:25:00|3827.7|3824.7|3828.3|3825.3|3828.8|3825.8|3827.5|3824.5|0
1582277400000|2020-02-21 09:30:00|3828.1|3825.1|3828.6|3825.6|3828.9|3825.9|3828|3825|0
1582277700000|2020-02-21 09:35:00|3828.7|3825.7|3826.9|3823.9|3828.7|3825.7|3826.9|3823.9|0
1582278000000|2020-02-21 09:40:00|3827|3824|3829.4|3826.4|3829.7|3826.7|3826.9|3823.9|0
1582278300000|2020-02-21 09:45:00|3829.6|3826.6|3827.8|3824.8|3829.9|3826.9|3827.7|3824.7|0
1582278600000|2020-02-21 09:50:00|3827.7|3824.7|3825.3|3822.3|3827.8|3824.8|3825.3|3822.3|0
1582278900000|2020-02-21 09:55:00|3825.2|3822.2|3824.6|3821.6|3825.6|3822.6|3821.8|3818.8|0
1582279200000|2020-02-21 10:00:00|3824.7|3821.7|3826.5|3823.5|3831.4|3828.4|3823.5|3820.5|0
1582279500000|2020-02-21 10:05:00|3825.7|3822.7|3826.5|3823.5|3827.2|3824.2|3825.5|3822.5|0
1582279800000|2020-02-21 10:10:00|3826.3|3823.3|3829.1|3826.1|3829.5|3826.5|3825.9|3822.9|0
1582280100000|2020-02-21 10:15:00|3829|3826|3828.8|3825.8|3829.1|3826.1|3827.4|3824.4|0
1582280400000|2020-02-21 10:20:00|3828.7|3825.7|3828.8|3825.8|3829.5|3826.5|3827.9|3824.9|0
1582280700000|2020-02-21 10:25:00|3829.2|3826.2|3830.3|3827.3|3830.4|3827.4|3829.2|3826.2|0
1582281000000|2020-02-21 10:30:00|3830.4|3827.4|3830.3|3827.3|3830.4|3827.4|3829.7|3826.7|0
1582281300000|2020-02-21 10:35:00|3830.2|3827.2|3824.8|3821.8|3830.2|3827.2|3824.8|3821.8|0
1582281600000|2020-02-21 10:40:00|3824.6|3821.6|3826.7|3823.7|3826.7|3823.7|3824.1|3821.1|0
1582281900000|2020-02-21 10:45:00|3826.6|3823.6|3825.5|3822.5|3826.9|3823.9|3824.7|3821.7|0
1582282200000|2020-02-21 10:50:00|3827.6|3824.6|3827.1|3824.1|3828.4|3825.4|3825.2|3822.2|0
1582282500000|2020-02-21 10:55:00|3827.2|3824.2|3827.4|3824.4|3827.5|3824.5|3827.2|3824.2|0
1582282800000|2020-02-21 11:00:00|3827.6|3824.6|3827.3|3824.3|3827.9|3824.9|3827.1|3824.1|0
1582283100000|2020-02-21 11:05:00|3827.2|3824.2|3825.5|3822.5|3827.9|3824.9|3825.5|3822.5|0
1582283400000|2020-02-21 11:10:00|3827.5|3824.5|3826.7|3823.7|3827.6|3824.6|3825.5|3822.5|0
1582283700000|2020-02-21 11:15:00|3826.4|3823.4|3828.3|3825.3|3828.6|3825.6|3826|3823|0
1582284000000|2020-02-21 11:20:00|3828.7|3825.7|3827.5|3824.5|3829|3826|3827.5|3824.5|0
1582284300000|2020-02-21 11:25:00|3827.6|3824.6|3828.4|3825.4|3828.4|3825.4|3827.5|3824.5|0
1582284600000|2020-02-21 11:30:00|3828.2|3825.2|3828.8|3825.8|3829.8|3826.8|3828.2|3825.2|0
1582284900000|2020-02-21 11:35:00|3829.8|3826.8|3829.5|3826.5|3832.5|3829.5|3828.7|3825.7|0
1582285200000|2020-02-21 11:40:00|3830.6|3827.6|3834|3831|3834.9|3831.9|3829.5|3826.5|0
1582285500000|2020-02-21 11:45:00|3833.9|3830.9|3832.1|3829.1|3836.5|3833.5|3832.1|3829.1|0
1582285800000|2020-02-21 11:50:00|3832.2|3829.2|3834.3|3831.3|3834.5|3831.5|3832.1|3829.1|0
1582286100000|2020-02-21 11:55:00|3834|3831|3833.9|3830.9|3834.4|3831.4|3833.1|3830.1|0
1582286400000|2020-02-21 12:00:00|3831.5|3828.5|3837.8|3834.8|3838.6|3835.6|3830.8|3827.8|0
1582286700000|2020-02-21 12:05:00|3837.5|3834.5|3838.3|3835.3|3840.7|3837.7|3836.4|3833.4|0
1582287000000|2020-02-21 12:10:00|3839|3836|3839|3836|3841.8|3838.8|3837.9|3834.9|0
1582287300000|2020-02-21 12:15:00|3839.5|3836.5|3837.5|3834.5|3840.1|3837.1|3837.3|3834.3|0
1582287600000|2020-02-21 12:20:00|3837.6|3834.6|3841.5|3838.5|3841.5|3838.5|3837.4|3834.4|0
1582287900000|2020-02-21 12:25:00|3841.8|3838.8|3842.6|3839.6|3842.7|3839.7|3840.3|3837.3|0
1582288200000|2020-02-21 12:30:00|3842.1|3839.1|3843.2|3840.2|3843.2|3840.2|3841.6|3838.6|0
1582288500000|2020-02-21 12:35:00|3843.4|3840.4|3852.1|3849.1|3852.7|3849.7|3843.4|3840.4|0
1582288800000|2020-02-21 12:40:00|3851.8|3848.8|3858.5|3855.5|3859|3856|3851.6|3848.6|0
1582289100000|2020-02-21 12:45:00|3858.7|3855.7|3858.2|3855.2|3859|3856|3856.4|3853.4|0
1582289400000|2020-02-21 12:50:00|3858.4|3855.4|3856.9|3853.9|3859.9|3856.9|3856.3|3853.3|0
1582289700000|2020-02-21 12:55:00|3857.4|3854.4|3856.4|3853.4|3859|3856|3856.2|3853.2|0
1582290000000|2020-02-21 13:00:00|3856.1|3853.1|3855.9|3852.9|3859|3856|3855.6|3852.6|0
1582290300000|2020-02-21 13:05:00|3856.1|3853.1|3852.7|3849.7|3856.7|3853.7|3852.5|3849.5|0
1582290600000|2020-02-21 13:10:00|3852.8|3849.8|3851.9|3848.9|3853.4|3850.4|3851.8|3848.8|0
1582290900000|2020-02-21 13:15:00|3851.5|3848.5|3850.3|3847.3|3852.1|3849.1|3849.4|3846.4|0
1582291200000|2020-02-21 13:20:00|3850.2|3847.2|3849.4|3846.4|3850.4|3847.4|3847.6|3844.6|0
1582291500000|2020-02-21 13:25:00|3849.3|3846.3|3849.3|3846.3|3850.5|3847.5|3848.7|3845.7|0
1582291800000|2020-02-21 13:30:00|3849.5|3846.5|3849|3846|3850.4|3847.4|3848.5|3845.5|0
1582292100000|2020-02-21 13:35:00|3849.2|3846.2|3850.9|3847.9|3851.8|3848.8|3849|3846|0
1582292400000|2020-02-21 13:40:00|3850.8|3847.8|3847.8|3844.8|3850.9|3847.9|3847.8|3844.8|0
1582292700000|2020-02-21 13:45:00|3847.4|3844.4|3845.5|3842.5|3848.3|3845.3|3844.1|3841.1|0
1582293000000|2020-02-21 13:50:00|3845.4|3842.4|3846.3|3843.3|3846.8|3843.8|3844.1|3841.1|0
1582293300000|2020-02-21 13:55:00|3845.9|3842.9|3844.7|3841.7|3847.2|3844.2|3844.4|3841.4|0
1582293600000|2020-02-21 14:00:00|3844.2|3841.2|3847.3|3844.3|3848|3845|3843.8|3840.8|0
1582293900000|2020-02-21 14:05:00|3847.2|3844.2|3848.8|3845.8|3849|3846|3847.2|3844.2|0
1582294200000|2020-02-21 14:10:00|3849.2|3846.2|3850.9|3847.9|3852.3|3849.3|3848.8|3845.8|0
1582294500000|2020-02-21 14:15:00|3850.8|3847.8|3853.5|3850.5|3853.6|3850.6|3850.8|3847.8|0
1582294800000|2020-02-21 14:20:00|3853.6|3850.6|3854.6|3851.6|3855.7|3852.7|3853.5|3850.5|0
1582295100000|2020-02-21 14:25:00|3854.1|3851.1|3844.7|3841.7|3854.2|3851.2|3844.7|3841.7|0
1582295400000|2020-02-21 14:30:00|3845|3842|3842.1|3840.3|3851.7|3849.9|3838.8|3837|0
1582295700000|2020-02-21 14:35:00|3842|3840.2|3821.8|3820|3842|3840.2|3821.7|3819.9|0
1582296000000|2020-02-21 14:40:00|3821.7|3819.9|3818.3|3816.5|3826.5|3824.7|3811.3|3809.5|0
1582296300000|2020-02-21 14:45:00|3817.1|3815.3|3785.5|3783.7|3817.1|3815.3|3785.4|3783.6|0
1582296600000|2020-02-21 14:50:00|3784.5|3782.7|3797.8|3796|3798.9|3797.1|3783|3781.2|0
1582296900000|2020-02-21 14:55:00|3797.9|3796.1|3804.4|3802.6|3809.5|3807.7|3793|3791.2|0
1582297200000|2020-02-21 15:00:00|3804.2|3802.4|3795.1|3793.3|3808.1|3806.3|3791.2|3789.4|0
1582297500000|2020-02-21 15:05:00|3794.8|3793|3797.6|3795.8|3802.4|3800.6|3793.6|3791.8|0
1582297800000|2020-02-21 15:10:00|3797.5|3795.7|3787.4|3785.6|3797.7|3795.9|3784.7|3782.9|0
1582298100000|2020-02-21 15:15:00|3786.9|3785.1|3794.6|3792.8|3794.9|3793.1|3786.6|3784.8|0
1582298400000|2020-02-21 15:20:00|3794.3|3792.5|3804.5|3802.7|3808.1|3806.3|3792.7|3790.9|0
1582298700000|2020-02-21 15:25:00|3804.4|3802.6|3800.5|3798.7|3805.5|3803.7|3799.7|3797.9|0
1582299000000|2020-02-21 15:30:00|3800.6|3798.8|3791.3|3789.5|3802.2|3800.4|3789.8|3788|0
1582299300000|2020-02-21 15:35:00|3791.5|3789.7|3794.1|3792.3|3797.8|3796|3791.2|3789.4|0
1582299600000|2020-02-21 15:40:00|3794.2|3792.4|3782.8|3781|3794.2|3792.4|3779.3|3777.5|0
1582299900000|2020-02-21 15:45:00|3782.9|3781.1|3790.7|3788.9|3791.6|3789.8|3780.2|3778.4|0
1582300200000|2020-02-21 15:50:00|3790.6|3788.8|3796.8|3795|3798.8|3797|3788|3786.2|0
1582300500000|2020-02-21 15:55:00|3796.7|3794.9|3796.5|3794.7|3798.5|3796.7|3793.6|3791.8|0
1582300800000|2020-02-21 16:00:00|3796.7|3794.9|3804.4|3802.6|3804.6|3802.8|3792.9|3791.1|0
1582301100000|2020-02-21 16:05:00|3804.5|3802.7|3797.7|3795.9|3804.9|3803.1|3796.6|3794.8|0
1582301400000|2020-02-21 16:10:00|3797.9|3796.1|3806|3804.2|3806.5|3804.7|3797.9|3796.1|0
1582301700000|2020-02-21 16:15:00|3805.9|3804.1|3801.5|3799.7|3807.7|3805.9|3801.4|3799.6|0
1582302000000|2020-02-21 16:20:00|3801.4|3799.6|3809.3|3807.5|3810.2|3808.4|3798.9|3797.1|0
1582302300000|2020-02-21 16:25:00|3809.4|3807.6|3813.5|3811.7|3814|3812.2|3807.6|3805.8|0
1582302600000|2020-02-21 16:30:00|3813.6|3811.8|3813.5|3811.7|3817.5|3815.7|3812.8|3811|0
1582302900000|2020-02-21 16:35:00|3813.9|3812.1|3813.6|3811.8|3814.5|3812.7|3810.1|3808.3|0
1582303200000|2020-02-21 16:40:00|3813.3|3811.5|3814.1|3812.3|3815.5|3813.7|3810.4|3808.6|0
1582303500000|2020-02-21 16:45:00|3814|3812.2|3807.4|3805.6|3814.6|3812.8|3807|3805.2|0
1582303800000|2020-02-21 16:50:00|3807.3|3805.5|3812.2|3810.4|3812.2|3810.4|3807.3|3805.5|0
1582304100000|2020-02-21 16:55:00|3812.1|3810.3|3808.8|3807|3814.7|3812.9|3807.7|3805.9|0
1582304400000|2020-02-21 17:00:00|3808.7|3806.9|3812.6|3810.8|3813.7|3811.9|3807.6|3805.8|0
1582304700000|2020-02-21 17:05:00|3812.7|3810.9|3808.4|3806.6|3816.9|3815.1|3808.4|3806.6|0
1582305000000|2020-02-21 17:10:00|3808.7|3806.9|3809.8|3808|3811.5|3809.7|3808.7|3806.9|0
1582305300000|2020-02-21 17:15:00|3810.3|3808.5|3808.1|3806.3|3811.2|3809.4|3807.6|3805.8|0
1582305600000|2020-02-21 17:20:00|3808.2|3806.4|3802|3800.2|3810|3808.2|3802|3800.2|0
1582305900000|2020-02-21 17:25:00|3801.4|3799.6|3800.4|3798.6|3803.4|3801.6|3798.3|3796.5|0
1582306200000|2020-02-21 17:30:00|3800.2|3798.4|3796.5|3794.7|3802.7|3800.9|3795.8|3794|0
1582306500000|2020-02-21 17:35:00|3796.7|3794.9|3802|3800.2|3802.4|3800.6|3794.3|3792.5|0
1582306800000|2020-02-21 17:40:00|3802.1|3800.3|3800.5|3798.7|3802.6|3800.8|3797.9|3796.1|0
1582307100000|2020-02-21 17:45:00|3800.3|3798.5|3794.3|3792.5|3800.4|3798.6|3791.7|3789.9|0
1582307400000|2020-02-21 17:50:00|3794.5|3792.7|3790.8|3789|3795.7|3793.9|3790.8|3789|0
1582307700000|2020-02-21 17:55:00|3790.5|3788.7|3791.2|3789.4|3793.4|3791.6|3790.1|3788.3|0
1582308000000|2020-02-21 18:00:00|3790.9|3789.1|3796.3|3794.5|3797.7|3795.9|3789.5|3787.7|0
1582308300000|2020-02-21 18:05:00|3796|3794.2|3790.8|3789|3796|3794.2|3790.3|3788.5|0
1582308600000|2020-02-21 18:10:00|3790.7|3788.9|3784.8|3783|3791.8|3790|3783.1|3781.3|0
1582308900000|2020-02-21 18:15:00|3783.9|3782.1|3785.8|3784|3787.1|3785.3|3783.5|3781.7|0
1582309200000|2020-02-21 18:20:00|3786.7|3784.9|3787.6|3785.8|3788.7|3786.9|3781.9|3780.1|0
1582309500000|2020-02-21 18:25:00|3787.8|3786|3784.3|3782.5|3790.6|3788.8|3784.3|3782.5|0
1582309800000|2020-02-21 18:30:00|3784.5|3782.7|3779.7|3777.9|3785.4|3783.6|3778.8|3777|0
1582310100000|2020-02-21 18:35:00|3779.8|3778|3775.4|3773.6|3780|3778.2|3771.8|3770|0
1582310400000|2020-02-21 18:40:00|3775.5|3773.7|3773.4|3771.6|3778.2|3776.4|3772.9|3771.1|0
1582310700000|2020-02-21 18:45:00|3773.3|3771.5|3767.1|3765.3|3773.3|3771.5|3766.6|3764.8|0
1582311000000|2020-02-21 18:50:00|3767.2|3765.4|3759.9|3758.1|3767.4|3765.6|3759.9|3758.1|0
1582311300000|2020-02-21 18:55:00|3760|3758.2|3769.6|3767.8|3770.7|3768.9|3759.2|3757.4|0
1582311600000|2020-02-21 19:00:00|3769.5|3767.7|3774|3772.2|3775.1|3773.3|3765.9|3764.1|0
1582311900000|2020-02-21 19:05:00|3773.9|3772.1|3768.4|3766.6|3774.6|3772.8|3767.1|3765.3|0
1582312200000|2020-02-21 19:10:00|3768|3766.2|3768|3766.2|3771.9|3770.1|3765.1|3763.3|0
1582312500000|2020-02-21 19:15:00|3767.9|3766.1|3765.7|3763.9|3770.1|3768.3|3764.1|3762.3|0
1582312800000|2020-02-21 19:20:00|3765.2|3763.4|3764.6|3762.8|3771.7|3769.9|3764.6|3762.8|0
1582313100000|2020-02-21 19:25:00|3764.5|3762.7|3773.5|3771.7|3775.2|3773.4|3764.2|3762.4|0
1582313400000|2020-02-21 19:30:00|3773.3|3771.5|3774|3772.2|3777.4|3775.6|3773.1|3771.3|0
1582313700000|2020-02-21 19:35:00|3773.9|3772.1|3773.2|3771.4|3774.7|3772.9|3771.6|3769.8|0
1582314000000|2020-02-21 19:40:00|3773|3771.2|3779.9|3778.1|3779.9|3778.1|3771|3769.2|0
1582314300000|2020-02-21 19:45:00|3779.8|3778|3776|3774.2|3780|3778.2|3773.8|3772|0
1582314600000|2020-02-21 19:50:00|3775.2|3773.4|3779.6|3777.8|3784|3782.2|3775|3773.2|0
1582314900000|2020-02-21 19:55:00|3779.5|3777.7|3778.8|3777|3784.2|3782.4|3777.2|3775.4|0
1582315200000|2020-02-21 20:00:00|3777.6|3775.8|3774.2|3772.4|3779.8|3778|3773.7|3771.9|0
1582315500000|2020-02-21 20:05:00|3774.1|3772.3|3769.8|3768|3774.1|3772.3|3768|3766.2|0
1582315800000|2020-02-21 20:10:00|3769.7|3767.9|3772.2|3770.4|3774.4|3772.6|3769.5|3767.7|0
1582316100000|2020-02-21 20:15:00|3771.8|3770|3766.7|3764.9|3772.5|3770.7|3766.6|3764.8|0
1582316400000|2020-02-21 20:20:00|3766.5|3764.7|3769.1|3767.3|3770.6|3768.8|3763.8|3762|0
1582316700000|2020-02-21 20:25:00|3768.8|3767|3768.5|3766.7|3769.9|3768.1|3765.8|3764|0
1582317000000|2020-02-21 20:30:00|3768.3|3766.5|3765.7|3763.9|3770.4|3768.6|3764.1|3762.3|0
1582317300000|2020-02-21 20:35:00|3765.9|3764.1|3769.8|3768|3769.9|3768.1|3765.6|3763.8|0
1582317600000|2020-02-21 20:40:00|3769.6|3767.8|3772.8|3771|3773.6|3771.8|3768.9|3767.1|0
1582317900000|2020-02-21 20:45:00|3772.9|3771.1|3776.6|3774.8|3776.6|3774.8|3772.2|3770.4|0
1582318200000|2020-02-21 20:50:00|3776.9|3775.1|3784.1|3782.3|3786.5|3784.7|3776.9|3775.1|0
1582318500000|2020-02-21 20:55:00|3784|3782.2|3783|3781.2|3784.5|3782.7|3781|3779.2|0
1582318800000|2020-02-21 21:00:00|3782.9|3781.1|3784.1|3781.1|3785.1|3782.1|3781.2|3778.2|0
1582319100000|2020-02-21 21:05:00|3783.9|3780.9|3783.7|3780.7|3784.1|3781.1|3782.4|3779.4|0
1582319400000|2020-02-21 21:10:00|3783.8|3780.8|3783.2|3780.2|3783.8|3780.8|3783|3780|0
1582319700000|2020-02-21 21:15:00|3782.9|3779.9|3783.4|3780.4|3783.9|3780.9|3782.9|3779.9|0
1582320000000|2020-02-21 21:20:00|3783.5|3780.5|3784|3781|3784.3|3781.3|3782.7|3779.7|0
1582320300000|2020-02-21 21:25:00|3783.9|3780.9|3784.3|3781.3|3784.5|3781.5|3783.8|3780.8|0
1582320600000|2020-02-21 21:30:00|3784.4|3781.4|3784.5|3781.5|3784.5|3781.5|3784.1|3781.1|0
1582320900000|2020-02-21 21:35:00|3784.9|3781.9|3784.6|3781.6|3785|3782|3784.6|3781.6|0
1582321200000|2020-02-21 21:40:00|3784.5|3781.5|3783.8|3780.8|3784.5|3781.5|3783.3|3780.3|0
1582321500000|2020-02-21 21:45:00|3783.7|3780.7|3784.3|3781.3|3784.3|3781.3|3783.4|3780.4|0
1582321800000|2020-02-21 21:50:00|3784.4|3781.4|3784.6|3781.6|3784.7|3781.7|3784.2|3781.2|0
1582322100000|2020-02-21 21:55:00|3784.7|3781.7|3785|3782|3785|3782|3784.6|3781.6|0
1582498800000|2020-02-23 23:00:00|3750.4|3745.4|3745|3740|3750.7|3745.7|3741.4|3736.4|0
1582499100000|2020-02-23 23:05:00|3745.3|3740.3|3734.2|3729.2|3748.1|3743.1|3734.1|3729.1|0
1582499400000|2020-02-23 23:10:00|3734.3|3729.3|3736.9|3731.9|3738.5|3733.5|3723.6|3718.6|0
1582499700000|2020-02-23 23:15:00|3737.5|3732.5|3739.7|3734.7|3741.3|3736.3|3734.9|3729.9|0
1582500000000|2020-02-23 23:20:00|3739.8|3734.8|3742.5|3737.5|3742.9|3737.9|3738.1|3733.1|0
1582500300000|2020-02-23 23:25:00|3742.4|3737.4|3740.4|3735.4|3743.6|3738.6|3739.6|3734.6|0
1582500600000|2020-02-23 23:30:00|3740.5|3735.5|3743.6|3738.6|3747.4|3742.4|3740.5|3735.5|0
1582500900000|2020-02-23 23:35:00|3743.7|3738.7|3745.9|3740.9|3746.9|3741.9|3743.5|3738.5|0
1582501200000|2020-02-23 23:40:00|3745.8|3740.8|3745.1|3740.1|3745.9|3740.9|3738.9|3733.9|0
1582501500000|2020-02-23 23:45:00|3745.2|3740.2|3742.4|3737.4|3745.8|3740.8|3740.8|3735.8|0
1582501800000|2020-02-23 23:50:00|3742.5|3737.5|3733.6|3728.6|3742.5|3737.5|3733.3|3728.3|0
1582502100000|2020-02-23 23:55:00|3733.5|3728.5|3736.8|3731.8|3739.4|3734.4|3733.5|3728.5|0
1582502400000|2020-02-24 00:00:00|3737|3732|3731.9|3726.9|3738.8|3733.8|3730.8|3725.8|0
1582502700000|2020-02-24 00:05:00|3731.8|3726.8|3738.2|3733.2|3738.2|3733.2|3731.7|3726.7|0
1582503000000|2020-02-24 00:10:00|3738.1|3733.1|3734|3729|3738.2|3733.2|3733.4|3728.4|0
1582503300000|2020-02-24 00:15:00|3733.9|3728.9|3737.5|3732.5|3739.3|3734.3|3732.7|3727.7|0
1582503600000|2020-02-24 00:20:00|3737.4|3732.4|3737|3732|3739.6|3734.6|3735|3730|0
1582503900000|2020-02-24 00:25:00|3736.9|3731.9|3740.5|3735.5|3740.8|3735.8|3736.7|3731.7|0
1582504200000|2020-02-24 00:30:00|3740.4|3735.4|3737.4|3732.4|3742.8|3737.8|3737|3732|0
1582504500000|2020-02-24 00:35:00|3737.5|3732.5|3734.5|3729.5|3739.6|3734.6|3732.8|3727.8|0
1582504800000|2020-02-24 00:40:00|3734.6|3729.6|3735|3730|3735.7|3730.7|3731.7|3726.7|0
1582505100000|2020-02-24 00:45:00|3734.8|3729.8|3732.4|3727.4|3734.9|3729.9|3730.9|3725.9|0
1582505400000|2020-02-24 00:50:00|3732.3|3727.3|3730.3|3725.3|3732.6|3727.6|3726.5|3721.5|0
1582505700000|2020-02-24 00:55:00|3730.4|3725.4|3732.1|3727.1|3734.7|3729.7|3729.2|3724.2|0
1582506000000|2020-02-24 01:00:00|3731.8|3726.8|3736.1|3731.1|3737.3|3732.3|3730.2|3725.2|0
1582506300000|2020-02-24 01:05:00|3735.6|3730.6|3735.1|3730.1|3736.9|3731.9|3734.5|3729.5|0
1582506600000|2020-02-24 01:10:00|3735.2|3730.2|3734|3729|3735.4|3730.4|3732.8|3727.8|0
1582506900000|2020-02-24 01:15:00|3733.9|3728.9|3737.7|3732.7|3739.4|3734.4|3733.9|3728.9|0
1582507200000|2020-02-24 01:20:00|3737.8|3732.8|3736.7|3731.7|3739.3|3734.3|3735.4|3730.4|0
1582507500000|2020-02-24 01:25:00|3736.8|3731.8|3737.2|3732.2|3737.2|3732.2|3733.8|3728.8|0
1582507800000|2020-02-24 01:30:00|3737.6|3732.6|3737.5|3732.5|3739.6|3734.6|3736.7|3731.7|0
1582508100000|2020-02-24 01:35:00|3737.4|3732.4|3733.4|3728.4|3737.5|3732.5|3731.7|3726.7|0
1582508400000|2020-02-24 01:40:00|3733.3|3728.3|3731.5|3726.5|3734.1|3729.1|3730.9|3725.9|0
1582508700000|2020-02-24 01:45:00|3731.4|3726.4|3734.7|3729.7|3735.7|3730.7|3730.8|3725.8|0
1582509000000|2020-02-24 01:50:00|3734.9|3729.9|3731.3|3726.3|3735.1|3730.1|3730.1|3725.1|0
1582509300000|2020-02-24 01:55:00|3731.1|3726.1|3731|3726|3731.7|3726.7|3729.5|3724.5|0
1582509600000|2020-02-24 02:00:00|3730.8|3725.8|3733.9|3728.9|3734.2|3729.2|3729.6|3724.6|0
1582509900000|2020-02-24 02:05:00|3733.8|3728.8|3733.7|3728.7|3734.9|3729.9|3733.3|3728.3|0
1582510200000|2020-02-24 02:10:00|3733.8|3728.8|3731.1|3726.1|3734.4|3729.4|3730.3|3725.3|0
1582510500000|2020-02-24 02:15:00|3731.2|3726.2|3732.1|3727.1|3732.8|3727.8|3731|3726|0
1582510800000|2020-02-24 02:20:00|3732.2|3727.2|3729.5|3724.5|3733|3728|3728.1|3723.1|0
1582511100000|2020-02-24 02:25:00|3729.7|3724.7|3727.3|3722.3|3729.7|3724.7|3723.7|3718.7|0
1582511400000|2020-02-24 02:30:00|3727.2|3722.2|3722|3717|3727.8|3722.8|3720.9|3715.9|0
1582511700000|2020-02-24 02:35:00|3721.9|3716.9|3725.6|3720.6|3726|3721|3721.5|3716.5|0
1582512000000|2020-02-24 02:40:00|3725.7|3720.7|3728.1|3723.1|3728.4|3723.4|3725.2|3720.2|0
1582512300000|2020-02-24 02:45:00|3728|3723|3726.8|3721.8|3729.4|3724.4|3726|3721|0
1582512600000|2020-02-24 02:50:00|3726.9|3721.9|3721.2|3716.2|3727.5|3722.5|3716.7|3711.7|0
1582512900000|2020-02-24 02:55:00|3721|3716|3722.7|3717.7|3723.6|3718.6|3719.6|3714.6|0
1582513200000|2020-02-24 03:00:00|3722.6|3717.6|3717.8|3712.8|3722.7|3717.7|3716.9|3711.9|0
1582513500000|2020-02-24 03:05:00|3717.9|3712.9|3720.9|3715.9|3721|3716|3716.7|3711.7|0
1582513800000|2020-02-24 03:10:00|3720.8|3715.8|3721.8|3716.8|3722.9|3717.9|3719.8|3714.8|0
1582514100000|2020-02-24 03:15:00|3721.9|3716.9|3724.3|3719.3|3724.8|3719.8|3721.7|3716.7|0
1582514400000|2020-02-24 03:20:00|3724.2|3719.2|3724.9|3719.9|3727.3|3722.3|3723.7|3718.7|0
1582514700000|2020-02-24 03:25:00|3724.8|3719.8|3728.1|3723.1|3728.4|3723.4|3724.5|3719.5|0
1582515000000|2020-02-24 03:30:00|3728.2|3723.2|3727.9|3722.9|3729.3|3724.3|3726.7|3721.7|0
1582515300000|2020-02-24 03:35:00|3727.8|3722.8|3726.9|3721.9|3728.2|3723.2|3726.5|3721.5|0
1582515600000|2020-02-24 03:40:00|3726.8|3721.8|3726.6|3721.6|3727.9|3722.9|3725.8|3720.8|0
1582515900000|2020-02-24 03:45:00|3726.7|3721.7|3724.2|3719.2|3727.5|3722.5|3723.1|3718.1|0
1582516200000|2020-02-24 03:50:00|3724.3|3719.3|3727|3722|3727.5|3722.5|3724.2|3719.2|0
1582516500000|2020-02-24 03:55:00|3727.1|3722.1|3728.1|3723.1|3729|3724|3726.5|3721.5|0
1582516800000|2020-02-24 04:00:00|3728.2|3723.2|3731.6|3726.6|3732.3|3727.3|3728.2|3723.2|0
1582517100000|2020-02-24 04:05:00|3731.5|3726.5|3733.3|3728.3|3733.3|3728.3|3730.6|3725.6|0
1582517400000|2020-02-24 04:10:00|3733.4|3728.4|3731.4|3726.4|3733.4|3728.4|3731.3|3726.3|0
1582517700000|2020-02-24 04:15:00|3731.5|3726.5|3731.5|3726.5|3733|3728|3731|3726|0
1582518000000|2020-02-24 04:20:00|3731.3|3726.3|3731.2|3726.2|3731.6|3726.6|3730.8|3725.8|0
1582518300000|2020-02-24 04:25:00|3731.1|3726.1|3731.2|3726.2|3732|3727|3730.4|3725.4|0
1582518600000|2020-02-24 04:30:00|3731.1|3726.1|3730.1|3725.1|3732.4|3727.4|3730|3725|0
1582518900000|2020-02-24 04:35:00|3730|3725|3730.9|3725.9|3731.8|3726.8|3729.4|3724.4|0
1582519200000|2020-02-24 04:40:00|3731.1|3726.1|3732.8|3727.8|3733.3|3728.3|3731.1|3726.1|0
1582519500000|2020-02-24 04:45:00|3732.7|3727.7|3732.1|3727.1|3733.3|3728.3|3731.7|3726.7|0
1582519800000|2020-02-24 04:50:00|3732|3727|3735.4|3730.4|3735.4|3730.4|3731.8|3726.8|0
1582520100000|2020-02-24 04:55:00|3735.3|3730.3|3732|3727|3735.7|3730.7|3732|3727|0
1582520400000|2020-02-24 05:00:00|3732.2|3727.2|3728.5|3723.5|3733.6|3728.6|3727.2|3722.2|0
1582520700000|2020-02-24 05:05:00|3728.6|3723.6|3728.9|3723.9|3730.9|3725.9|3728.2|3723.2|0
1582521000000|2020-02-24 05:10:00|3728.8|3723.8|3727.7|3722.7|3729.4|3724.4|3726|3721|0
1582521300000|2020-02-24 05:15:00|3727.6|3722.6|3728.8|3723.8|3729.8|3724.8|3727.6|3722.6|0
1582521600000|2020-02-24 05:20:00|3728.7|3723.7|3732|3727|3732.4|3727.4|3727.9|3722.9|0
1582521900000|2020-02-24 05:25:00|3732.1|3727.1|3729.4|3724.4|3732.1|3727.1|3728.4|3723.4|0
1582522200000|2020-02-24 05:30:00|3729.3|3724.3|3729.8|3724.8|3730.7|3725.7|3728.7|3723.7|0
1582522500000|2020-02-24 05:35:00|3729.7|3724.7|3731|3726|3732.1|3727.1|3729.6|3724.6|0
1582522800000|2020-02-24 05:40:00|3731.1|3726.1|3730.9|3725.9|3731.7|3726.7|3730.1|3725.1|0
1582523100000|2020-02-24 05:45:00|3730.8|3725.8|3730.3|3725.3|3731.2|3726.2|3730.1|3725.1|0
1582523400000|2020-02-24 05:50:00|3730.2|3725.2|3728.5|3723.5|3730.3|3725.3|3727.8|3722.8|0
1582523700000|2020-02-24 05:55:00|3728.4|3723.4|3727.9|3722.9|3730.1|3725.1|3727.8|3722.8|0
1582524000000|2020-02-24 06:00:00|3727.8|3722.8|3729.5|3724.5|3730.9|3725.9|3727.4|3722.4|0
1582524300000|2020-02-24 06:05:00|3729.3|3724.3|3730.1|3725.1|3731.6|3726.6|3729.3|3724.3|0
1582524600000|2020-02-24 06:10:00|3730.3|3725.3|3729.9|3724.9|3731.8|3726.8|3729.1|3724.1|0
1582524900000|2020-02-24 06:15:00|3730|3725|3728.7|3723.7|3731.3|3726.3|3728.4|3723.4|0
1582525200000|2020-02-24 06:20:00|3728.6|3723.6|3728.5|3723.5|3729.8|3724.8|3727.7|3722.7|0
1582525500000|2020-02-24 06:25:00|3728.6|3723.6|3729.3|3724.3|3730.1|3725.1|3728.4|3723.4|0
1582525800000|2020-02-24 06:30:00|3729.4|3724.4|3729.8|3724.8|3730.7|3725.7|3729.1|3724.1|0
1582526100000|2020-02-24 06:35:00|3729.9|3724.9|3730.2|3725.2|3731.4|3726.4|3729.9|3724.9|0
1582526400000|2020-02-24 06:40:00|3730.3|3725.3|3728.5|3723.5|3730.4|3725.4|3728.2|3723.2|0
1582526700000|2020-02-24 06:45:00|3728.4|3723.4|3728.6|3723.6|3729.2|3724.2|3727.7|3722.7|0
1582527000000|2020-02-24 06:50:00|3728.4|3723.4|3730.8|3725.8|3730.8|3725.8|3728.2|3723.2|0
1582527300000|2020-02-24 06:55:00|3730.7|3725.7|3730.2|3725.2|3731|3726|3729.9|3724.9|0
1582527600000|2020-02-24 07:00:00|3729.5|3724.5|3727.7|3722.7|3731.8|3726.8|3726.9|3721.9|0
1582527900000|2020-02-24 07:05:00|3727.8|3722.8|3722.2|3717.2|3728.5|3723.5|3721.9|3716.9|0
1582528200000|2020-02-24 07:10:00|3722.4|3717.4|3716.8|3711.8|3723.9|3718.9|3716.8|3711.8|0
1582528500000|2020-02-24 07:15:00|3716.7|3711.7|3719.2|3714.2|3720.1|3715.1|3715.8|3710.8|0
1582528800000|2020-02-24 07:20:00|3719.1|3714.1|3720.6|3715.6|3721.5|3716.5|3717.7|3712.7|0
1582529100000|2020-02-24 07:25:00|3720.7|3715.7|3721.7|3716.7|3723.2|3718.2|3719.8|3714.8|0
1582529400000|2020-02-24 07:30:00|3721.8|3716.8|3722.4|3717.4|3723.8|3718.8|3721.6|3716.6|0
1582529700000|2020-02-24 07:35:00|3722.5|3717.5|3724.2|3719.2|3726.3|3721.3|3722|3717|0
1582530000000|2020-02-24 07:40:00|3724.3|3719.3|3724.1|3719.1|3726.3|3721.3|3723.9|3718.9|0
1582530300000|2020-02-24 07:45:00|3724.2|3719.2|3720.8|3715.8|3724.2|3719.2|3720.4|3715.4|0
1582530600000|2020-02-24 07:50:00|3720.9|3715.9|3718.6|3713.6|3722|3717|3717|3712|0
1582530900000|2020-02-24 07:55:00|3718.4|3713.4|3716.8|3711.8|3718.4|3713.4|3713.6|3708.6|0
1582531200000|2020-02-24 08:00:00|3716.2|3711.2|3712.9|3707.9|3718.9|3713.9|3709.6|3704.6|0
1582531500000|2020-02-24 08:05:00|3713|3708|3706.5|3701.5|3713|3708|3705.6|3700.6|0
1582531800000|2020-02-24 08:10:00|3706.6|3701.6|3702.8|3697.8|3706.9|3701.9|3701.5|3696.5|0
1582532100000|2020-02-24 08:15:00|3702.6|3697.6|3702.8|3697.8|3706.5|3701.5|3700.1|3695.1|0
1582532400000|2020-02-24 08:20:00|3702.6|3697.6|3702.2|3697.2|3703.6|3698.6|3698|3693|0
1582532700000|2020-02-24 08:25:00|3702.1|3697.1|3694.9|3689.9|3703|3698|3694.7|3689.7|0
1582533000000|2020-02-24 08:30:00|3695.1|3690.1|3686.8|3681.8|3695.5|3690.5|3683.7|3678.7|0
1582533300000|2020-02-24 08:35:00|3687|3682|3690.3|3685.3|3690.7|3685.7|3685|3680|0
1582533600000|2020-02-24 08:40:00|3690.2|3685.2|3690.7|3685.7|3690.8|3685.8|3686.9|3681.9|0
1582533900000|2020-02-24 08:45:00|3690.5|3685.5|3687.8|3682.8|3692.1|3687.1|3684.8|3679.8|0
1582534200000|2020-02-24 08:50:00|3687.9|3682.9|3686.4|3681.4|3691|3686|3682|3677|0
1582534500000|2020-02-24 08:55:00|3686.3|3681.3|3670.6|3665.6|3686.6|3681.6|3670.4|3665.4|0
1582534800000|2020-02-24 09:00:00|3670.8|3665.8|3620.7|3617.7|3672.5|3667.5|3618|3615|0
1582535100000|2020-02-24 09:05:00|3620.5|3617.5|3630.1|3627.1|3632.9|3629.9|3617.8|3614.8|0
1582535400000|2020-02-24 09:10:00|3630.2|3627.2|3623.5|3620.5|3635.9|3632.9|3621.4|3618.4|0
1582535700000|2020-02-24 09:15:00|3623.2|3620.2|3613.3|3610.3|3623.7|3620.7|3613.1|3610.1|0
1582536000000|2020-02-24 09:20:00|3613.1|3610.1|3611.4|3608.4|3613.1|3610.1|3607.5|3604.5|0
1582536300000|2020-02-24 09:25:00|3611.5|3608.5|3612.5|3609.5|3615.7|3612.7|3609.2|3606.2|0
1582536600000|2020-02-24 09:30:00|3612.6|3609.6|3613.9|3610.9|3620.5|3617.5|3611.7|3608.7|0
1582536900000|2020-02-24 09:35:00|3613.6|3610.6|3612.9|3609.9|3614.9|3611.9|3609.6|3606.6|0
1582537200000|2020-02-24 09:40:00|3612.7|3609.7|3622.1|3619.1|3622.2|3619.2|3610.7|3607.7|0
1582537500000|2020-02-24 09:45:00|3622.2|3619.2|3629.3|3626.3|3631.8|3628.8|3620.6|3617.6|0
1582537800000|2020-02-24 09:50:00|3629.5|3626.5|3626|3623|3632.3|3629.3|3624.5|3621.5|0
1582538100000|2020-02-24 09:55:00|3625.6|3622.6|3633.7|3630.7|3634.6|3631.6|3625.3|3622.3|0
1582538400000|2020-02-24 10:00:00|3633.2|3630.2|3630.7|3627.7|3634.6|3631.6|3629.5|3626.5|0
1582538700000|2020-02-24 10:05:00|3630.4|3627.4|3632.9|3629.9|3636.3|3633.3|3630.4|3627.4|0
1582539000000|2020-02-24 10:10:00|3632.8|3629.8|3628|3625|3632.8|3629.8|3627.5|3624.5|0
1582539300000|2020-02-24 10:15:00|3628.1|3625.1|3634.6|3631.6|3634.7|3631.7|3628.1|3625.1|0
1582539600000|2020-02-24 10:20:00|3634.9|3631.9|3634.6|3631.6|3637.1|3634.1|3634.4|3631.4|0
1582539900000|2020-02-24 10:25:00|3634.5|3631.5|3633.2|3630.2|3635.4|3632.4|3632.6|3629.6|0
1582540200000|2020-02-24 10:30:00|3633.3|3630.3|3629.3|3626.3|3633.7|3630.7|3628.8|3625.8|0
1582540500000|2020-02-24 10:35:00|3629.2|3626.2|3623.3|3620.3|3629.9|3626.9|3622.6|3619.6|0
1582540800000|2020-02-24 10:40:00|3624.5|3621.5|3626.5|3623.5|3628.8|3625.8|3624.5|3621.5|0
1582541100000|2020-02-24 10:45:00|3626.2|3623.2|3619.3|3616.3|3626.4|3623.4|3618.1|3615.1|0
1582541400000|2020-02-24 10:50:00|3619|3616|3620.7|3617.7|3621.1|3618.1|3617.7|3614.7|0
1582541700000|2020-02-24 10:55:00|3621|3618|3620|3617|3621.5|3618.5|3616.4|3613.4|0
1582542000000|2020-02-24 11:00:00|3620.1|3617.1|3617|3614|3621.2|3618.2|3616.7|3613.7|0
1582542300000|2020-02-24 11:05:00|3617.1|3614.1|3618.1|3615.1|3622.9|3619.9|3617.1|3614.1|0
1582542600000|2020-02-24 11:10:00|3618|3615|3619.2|3616.2|3620.6|3617.6|3616.5|3613.5|0
1582542900000|2020-02-24 11:15:00|3619|3616|3625.4|3622.4|3626.1|3623.1|3618.7|3615.7|0
1582543200000|2020-02-24 11:20:00|3625.6|3622.6|3631.6|3628.6|3632|3629|3625.5|3622.5|0
1582543500000|2020-02-24 11:25:00|3632.6|3629.6|3629.3|3626.3|3632.8|3629.8|3627.3|3624.3|0
1582543800000|2020-02-24 11:30:00|3629|3626|3633.1|3630.1|3633.8|3630.8|3628.9|3625.9|0
1582544100000|2020-02-24 11:35:00|3633|3630|3637.8|3634.8|3637.8|3634.8|3633|3630|0
1582544400000|2020-02-24 11:40:00|3637.3|3634.3|3637.5|3634.5|3640.2|3637.2|3636.5|3633.5|0
1582544700000|2020-02-24 11:45:00|3637.1|3634.1|3641|3638|3642.7|3639.7|3636.3|3633.3|0
1582545000000|2020-02-24 11:50:00|3641.2|3638.2|3642.7|3639.7|3643.2|3640.2|3640|3637|0
1582545300000|2020-02-24 11:55:00|3642.6|3639.6|3640.4|3637.4|3643|3640|3639.1|3636.1|0
1582545600000|2020-02-24 12:00:00|3641.2|3638.2|3653.5|3650.5|3654.2|3651.2|3641.2|3638.2|0
1582545900000|2020-02-24 12:05:00|3653.6|3650.6|3646|3643|3654.3|3651.3|3643|3640|0
1582546200000|2020-02-24 12:10:00|3645.7|3642.7|3638.9|3635.9|3646.3|3643.3|3638.9|3635.9|0
1582546500000|2020-02-24 12:15:00|3638.8|3635.8|3638.8|3635.8|3639.7|3636.7|3635.5|3632.5|0
1582546800000|2020-02-24 12:20:00|3639.1|3636.1|3638.5|3635.5|3640.2|3637.2|3637.1|3634.1|0
1582547100000|2020-02-24 12:25:00|3639.3|3636.3|3641.1|3638.1|3645.2|3642.2|3639.3|3636.3|0
1582547400000|2020-02-24 12:30:00|3641|3638|3646.8|3643.8|3647.3|3644.3|3640.1|3637.1|0
1582547700000|2020-02-24 12:35:00|3646.7|3643.7|3635.9|3632.9|3647.9|3644.9|3635.3|3632.3|0
1582548000000|2020-02-24 12:40:00|3635.6|3632.6|3636|3633|3637.2|3634.2|3631.8|3628.8|0
1582548300000|2020-02-24 12:45:00|3635.7|3632.7|3636.3|3633.3|3638.7|3635.7|3635|3632|0
1582548600000|2020-02-24 12:50:00|3636.5|3633.5|3628.5|3625.5|3636.5|3633.5|3628.1|3625.1|0
1582548900000|2020-02-24 12:55:00|3629.1|3626.1|3633.1|3630.1|3633.7|3630.7|3628.4|3625.4|0
1582549200000|2020-02-24 13:00:00|3633.3|3630.3|3636.4|3633.4|3638.2|3635.2|3632.8|3629.8|0
1582549500000|2020-02-24 13:05:00|3636.5|3633.5|3639.4|3636.4|3640.2|3637.2|3635.9|3632.9|0
1582549800000|2020-02-24 13:10:00|3639.3|3636.3|3641.2|3638.2|3642.3|3639.3|3638.2|3635.2|0
1582550100000|2020-02-24 13:15:00|3641.1|3638.1|3637.2|3634.2|3641.5|3638.5|3637.2|3634.2|0
1582550400000|2020-02-24 13:20:00|3637.3|3634.3|3634|3631|3637.7|3634.7|3633.7|3630.7|0
1582550700000|2020-02-24 13:25:00|3634.1|3631.1|3627.3|3624.3|3634.6|3631.6|3624|3621|0
1582551000000|2020-02-24 13:30:00|3627.2|3624.2|3624|3621|3630.5|3627.5|3623.7|3620.7|0
1582551300000|2020-02-24 13:35:00|3623.9|3620.9|3620.5|3617.5|3625.1|3622.1|3618.8|3615.8|0
1582551600000|2020-02-24 13:40:00|3620.7|3617.7|3619.1|3616.1|3623.4|3620.4|3616.5|3613.5|0
1582551900000|2020-02-24 13:45:00|3618.9|3615.9|3617.4|3614.4|3619.5|3616.5|3617.3|3614.3|0
1582552200000|2020-02-24 13:50:00|3617.5|3614.5|3613|3610|3617.6|3614.6|3612.1|3609.1|0
1582552500000|2020-02-24 13:55:00|3612.9|3609.9|3619.1|3616.1|3619.5|3616.5|3612.8|3609.8|0
1582552800000|2020-02-24 14:00:00|3619.4|3616.4|3610.9|3607.9|3619.4|3616.4|3610.3|3607.3|0
1582553100000|2020-02-24 14:05:00|3610.8|3607.8|3604.4|3601.4|3610.9|3607.9|3602.3|3599.3|0
1582553400000|2020-02-24 14:10:00|3604.3|3601.3|3603|3600|3604.9|3601.9|3601.2|3598.2|0
1582553700000|2020-02-24 14:15:00|3603.4|3600.4|3599.2|3596.2|3603.6|3600.6|3598.4|3595.4|0
1582554000000|2020-02-24 14:20:00|3599.3|3596.3|3600.3|3597.3|3602.3|3599.3|3598|3595|0
1582554300000|2020-02-24 14:25:00|3600.2|3597.2|3585.2|3582.2|3600.2|3597.2|3583.7|3580.7|0
1582554600000|2020-02-24 14:30:00|3585|3582|3605.1|3603.3|3605.5|3603.7|3553.8|3552|0
1582554900000|2020-02-24 14:35:00|3605.2|3603.4|3627.1|3625.3|3635|3633.2|3603.1|3601.3|0
1582555200000|2020-02-24 14:40:00|3626.2|3624.4|3629.6|3627.8|3629.6|3627.8|3610.7|3608.9|0
1582555500000|2020-02-24 14:45:00|3629.4|3627.6|3633.2|3631.4|3639.9|3638.1|3622.7|3620.9|0
1582555800000|2020-02-24 14:50:00|3633.4|3631.6|3635.4|3633.6|3635.4|3633.6|3624|3622.2|0
1582556100000|2020-02-24 14:55:00|3635.8|3634|3635.8|3634|3636.2|3634.4|3624.5|3622.7|0
1582556400000|2020-02-24 15:00:00|3635.1|3633.3|3630.4|3628.6|3641.1|3639.3|3629.3|3627.5|0
1582556700000|2020-02-24 15:05:00|3631|3629.2|3632.7|3630.9|3638.3|3636.5|3627.3|3625.5|0
1582557000000|2020-02-24 15:10:00|3632.3|3630.5|3643.7|3641.9|3644.6|3642.8|3624.7|3622.9|0
1582557300000|2020-02-24 15:15:00|3643.8|3642|3632.5|3630.7|3644.4|3642.6|3632.4|3630.6|0
1582557600000|2020-02-24 15:20:00|3632.8|3631|3626.8|3625|3633.5|3631.7|3622.8|3621|0
1582557900000|2020-02-24 15:25:00|3626.9|3625.1|3619.6|3617.8|3629|3627.2|3618|3616.2|0
1582558200000|2020-02-24 15:30:00|3619.5|3617.7|3610.7|3608.9|3619.8|3618|3604.1|3602.3|0
1582558500000|2020-02-24 15:35:00|3610.8|3609|3602.8|3601|3613.4|3611.6|3599.7|3597.9|0
1582558800000|2020-02-24 15:40:00|3602.3|3600.5|3614.5|3612.7|3615.4|3613.6|3600.4|3598.6|0
1582559100000|2020-02-24 15:45:00|3614.6|3612.8|3617|3615.2|3617|3615.2|3606.8|3605|0
1582559400000|2020-02-24 15:50:00|3617.2|3615.4|3619.4|3617.6|3625.7|3623.9|3615.8|3614|0
1582559700000|2020-02-24 15:55:00|3619.3|3617.5|3619.7|3617.9|3623|3621.2|3618.4|3616.6|0
1582560000000|2020-02-24 16:00:00|3619.4|3617.6|3605.3|3603.5|3620.6|3618.8|3602.8|3601|0
1582560300000|2020-02-24 16:05:00|3605.4|3603.6|3605.2|3603.4|3609.1|3607.3|3602.5|3600.7|0
1582560600000|2020-02-24 16:10:00|3605.1|3603.3|3602.6|3600.8|3607.7|3605.9|3601.5|3599.7|0
1582560900000|2020-02-24 16:15:00|3602|3600.2|3612.3|3610.5|3613.3|3611.5|3600.5|3598.7|0
1582561200000|2020-02-24 16:20:00|3612.5|3610.7|3609.9|3608.1|3616.3|3614.5|3607.7|3605.9|0
1582561500000|2020-02-24 16:25:00|3610|3608.2|3604.9|3603.1|3610.3|3608.5|3603.5|3601.7|0
1582561800000|2020-02-24 16:30:00|3604.4|3602.6|3597.3|3595.5|3607.1|3605.3|3595.9|3594.1|0
1582562100000|2020-02-24 16:35:00|3597.4|3595.6|3599.9|3598.1|3603|3601.2|3593.8|3592|0
1582562400000|2020-02-24 16:40:00|3599.7|3597.9|3590.4|3588.6|3599.7|3597.9|3588.6|3586.8|0
1582562700000|2020-02-24 16:45:00|3590.5|3588.7|3586.3|3584.5|3591|3589.2|3583|3581.2|0
1582563000000|2020-02-24 16:50:00|3587.3|3585.5|3591.4|3589.6|3594.2|3592.4|3586.2|3584.4|0
1582563300000|2020-02-24 16:55:00|3591.1|3589.3|3593.8|3592|3601.7|3599.9|3584.6|3582.8|0
1582563600000|2020-02-24 17:00:00|3592.9|3591.1|3582.2|3580.4|3593.5|3591.7|3580.9|3579.1|0
1582563900000|2020-02-24 17:05:00|3582.8|3581|3576.9|3575.1|3584.2|3582.4|3574.9|3573.1|0
1582564200000|2020-02-24 17:10:00|3576.8|3575|3579.5|3577.7|3583|3581.2|3575.1|3573.3|0
1582564500000|2020-02-24 17:15:00|3579.4|3577.6|3584.2|3582.4|3584.4|3582.6|3573.6|3571.8|0
1582564800000|2020-02-24 17:20:00|3584.6|3582.8|3578.9|3577.1|3586.5|3584.7|3578.5|3576.7|0
1582565100000|2020-02-24 17:25:00|3578.8|3577|3582.9|3581.1|3588.8|3587|3578.5|3576.7|0
1582565400000|2020-02-24 17:30:00|3582.8|3581|3580.2|3578.4|3585.2|3583.4|3577|3575.2|0
1582565700000|2020-02-24 17:35:00|3580.3|3578.5|3594.7|3592.9|3595.3|3593.5|3580.3|3578.5|0
1582566000000|2020-02-24 17:40:00|3595|3593.2|3594.8|3593|3597.6|3595.8|3588.7|3586.9|0
1582566300000|2020-02-24 17:45:00|3595|3593.2|3589.6|3587.8|3596.1|3594.3|3586.6|3584.8|0
1582566600000|2020-02-24 17:50:00|3589.5|3587.7|3588.2|3586.4|3591.9|3590.1|3586.3|3584.5|0
1582566900000|2020-02-24 17:55:00|3588.5|3586.7|3584.1|3582.3|3589|3587.2|3583.8|3582|0
1582567200000|2020-02-24 18:00:00|3584|3582.2|3573.1|3571.3|3584|3582.2|3572.2|3570.4|0
1582567500000|2020-02-24 18:05:00|3572.8|3571|3573|3571.2|3578.1|3576.3|3572.5|3570.7|0
1582567800000|2020-02-24 18:10:00|3573.4|3571.6|3569.7|3567.9|3574.8|3573|3568|3566.2|0
1582568100000|2020-02-24 18:15:00|3569.3|3567.5|3569.1|3567.3|3569.6|3567.8|3562.9|3561.1|0
1582568400000|2020-02-24 18:20:00|3569.3|3567.5|3571.3|3569.5|3576.5|3574.7|3568.6|3566.8|0
1582568700000|2020-02-24 18:25:00|3571.2|3569.4|3582.3|3580.5|3582.5|3580.7|3568.5|3566.7|0
1582569000000|2020-02-24 18:30:00|3582.1|3580.3|3585.8|3584|3587.1|3585.3|3578.8|3577|0
1582569300000|2020-02-24 18:35:00|3585.6|3583.8|3586.9|3585.1|3590.1|3588.3|3582.4|3580.6|0
1582569600000|2020-02-24 18:40:00|3587|3585.2|3583.6|3581.8|3587|3585.2|3580.3|3578.5|0
1582569900000|2020-02-24 18:45:00|3583.5|3581.7|3590|3588.2|3593.1|3591.3|3583.5|3581.7|0
1582570200000|2020-02-24 18:50:00|3590.4|3588.6|3589.2|3587.4|3591.9|3590.1|3586.6|3584.8|0
1582570500000|2020-02-24 18:55:00|3589.3|3587.5|3589.6|3587.8|3591.5|3589.7|3582.2|3580.4|0
1582570800000|2020-02-24 19:00:00|3589.3|3587.5|3586.9|3585.1|3593.5|3591.7|3586.5|3584.7|0
1582571100000|2020-02-24 19:05:00|3586.7|3584.9|3577.9|3576.1|3589.5|3587.7|3576.3|3574.5|0
1582571400000|2020-02-24 19:10:00|3577.8|3576|3576.7|3574.9|3581|3579.2|3576.1|3574.3|0
1582571700000|2020-02-24 19:15:00|3576.1|3574.3|3578.9|3577.1|3581.6|3579.8|3575.3|3573.5|0
1582572000000|2020-02-24 19:20:00|3579.6|3577.8|3588.3|3586.5|3588.8|3587|3579.6|3577.8|0
1582572300000|2020-02-24 19:25:00|3588.5|3586.7|3594.7|3592.9|3597.9|3596.1|3588.4|3586.6|0
1582572600000|2020-02-24 19:30:00|3594.6|3592.8|3595.6|3593.8|3597.5|3595.7|3594.4|3592.6|0
1582572900000|2020-02-24 19:35:00|3595.3|3593.5|3603.5|3601.7|3603.8|3602|3593|3591.2|0
1582573200000|2020-02-24 19:40:00|3603.4|3601.6|3604.6|3602.8|3604.7|3602.9|3598.4|3596.6|0
1582573500000|2020-02-24 19:45:00|3604.7|3602.9|3611.2|3609.4|3611.3|3609.5|3604.1|3602.3|0
1582573800000|2020-02-24 19:50:00|3611.1|3609.3|3613.2|3611.4|3615.2|3613.4|3605.9|3604.1|0
1582574100000|2020-02-24 19:55:00|3613.1|3611.3|3620|3618.2|3621.8|3620|3611.7|3609.9|0
1582574400000|2020-02-24 20:00:00|3620.2|3618.4|3625.7|3623.9|3629.2|3627.4|3619|3617.2|0
1582574700000|2020-02-24 20:05:00|3625.9|3624.1|3623.8|3622|3630.3|3628.5|3622.5|3620.7|0
1582575000000|2020-02-24 20:10:00|3623.7|3621.9|3613|3611.2|3624.4|3622.6|3610.2|3608.4|0
1582575300000|2020-02-24 20:15:00|3612.9|3611.1|3614.3|3612.5|3616.5|3614.7|3608.1|3606.3|0
1582575600000|2020-02-24 20:20:00|3614.2|3612.4|3612.4|3610.6|3617.9|3616.1|3610.4|3608.6|0
1582575900000|2020-02-24 20:25:00|3612.6|3610.8|3615.6|3613.8|3617.8|3616|3609.4|3607.6|0
1582576200000|2020-02-24 20:30:00|3615.8|3614|3610.4|3608.6|3616.6|3614.8|3609.7|3607.9|0
1582576500000|2020-02-24 20:35:00|3609.8|3608|3607.2|3605.4|3611.9|3610.1|3605.7|3603.9|0
1582576800000|2020-02-24 20:40:00|3607|3605.2|3601.9|3600.1|3608.5|3606.7|3601|3599.2|0
1582577100000|2020-02-24 20:45:00|3601.8|3600|3614.1|3612.3|3614.7|3612.9|3601.8|3600|0
1582577400000|2020-02-24 20:50:00|3613.8|3612|3600|3598.2|3613.8|3612|3600|3598.2|0
1582577700000|2020-02-24 20:55:00|3599.9|3598.1|3592.1|3590.3|3601.1|3599.3|3591.6|3589.8|0
1582578000000|2020-02-24 21:00:00|3592.7|3589.7|3589.2|3586.2|3593.2|3590.2|3588.9|3585.9|0
1582578300000|2020-02-24 21:05:00|3588.8|3585.8|3584.2|3581.2|3589.5|3586.5|3583.3|3580.3|0
1582578600000|2020-02-24 21:10:00|3584.1|3581.1|3586.6|3583.6|3586.7|3583.7|3583.1|3580.1|0
1582578900000|2020-02-24 21:15:00|3587|3584|3587.6|3584.6|3588.7|3585.7|3586.9|3583.9|0
1582579200000|2020-02-24 21:20:00|3587.5|3584.5|3590.2|3587.2|3590.2|3587.2|3587.2|3584.2|0
1582579500000|2020-02-24 21:25:00|3590.1|3587.1|3591.4|3588.4|3591.4|3588.4|3589.7|3586.7|0
1582579800000|2020-02-24 21:30:00|3591.5|3588.5|3590.4|3587.4|3592.7|3589.7|3589.4|3586.4|0
1582580100000|2020-02-24 21:35:00|3590.5|3587.5|3589.1|3586.1|3590.8|3587.8|3589|3586|0
1582580400000|2020-02-24 21:40:00|3589|3586|3587.9|3584.9|3589.1|3586.1|3587|3584|0
1582580700000|2020-02-24 21:45:00|3587.6|3584.6|3589.8|3586.8|3589.8|3586.8|3587.6|3584.6|0
1582581000000|2020-02-24 21:50:00|3589.4|3586.4|3592.2|3589.2|3592.4|3589.4|3589.4|3586.4|0
1582581300000|2020-02-24 21:55:00|3592.3|3589.3|3590.4|3587.4|3592.8|3589.8|3590.2|3587.2|0
1582581600000|2020-02-24 22:00:00|3590.3|3587.3|3589.7|3586.7|3590.4|3587.4|3589.4|3586.4|0
1582581900000|2020-02-24 22:05:00|3589.6|3586.6|3589.1|3586.1|3589.7|3586.7|3588.6|3585.6|0
1582582200000|2020-02-24 22:10:00|3588.7|3585.7|3588.9|3585.9|3589.2|3586.2|3588.5|3585.5|0
1582582500000|2020-02-24 22:15:00|3588.8|3585.8|3588.9|3585.9|3589.1|3586.1|3588.6|3585.6|0
1582582800000|2020-02-24 22:20:00|3588.8|3585.8|3589.1|3586.1|3589.5|3586.5|3588.6|3585.6|0
1582583100000|2020-02-24 22:25:00|3589.2|3586.2|3588.6|3585.6|3589.2|3586.2|3587.9|3584.9|0
1582583400000|2020-02-24 22:30:00|3588.7|3585.7|3586.4|3583.4|3588.9|3585.9|3586.2|3583.2|0
1582583700000|2020-02-24 22:35:00|3586.6|3583.6|3586.5|3583.5|3587|3584|3585.8|3582.8|0
1582584000000|2020-02-24 22:40:00|3586.3|3583.3|3584.8|3581.8|3586.3|3583.3|3584.7|3581.7|0
1582584300000|2020-02-24 22:45:00|3584.9|3581.9|3584.3|3581.3|3585.5|3582.5|3584.1|3581.1|0
1582584600000|2020-02-24 22:50:00|3584.2|3581.2|3584.2|3581.2|3584.4|3581.4|3583.3|3580.3|0
1582584900000|2020-02-24 22:55:00|3584.1|3581.1|3583.4|3580.4|3584.3|3581.3|3583.1|3580.1|0
1582585200000|2020-02-24 23:00:00|3583.1|3580.1|3590.6|3587.6|3590.6|3587.6|3580.4|3577.4|0
1582585500000|2020-02-24 23:05:00|3590.7|3587.7|3592.6|3589.6|3594.8|3591.8|3590|3587|0
1582585800000|2020-02-24 23:10:00|3592.3|3589.3|3589.9|3586.9|3595.6|3592.6|3589.9|3586.9|0
1582586100000|2020-02-24 23:15:00|3590.6|3587.6|3592.6|3589.6|3593|3590|3589.8|3586.8|0
1582586400000|2020-02-24 23:20:00|3592.5|3589.5|3595.8|3592.8|3595.8|3592.8|3592.3|3589.3|0
1582586700000|2020-02-24 23:25:00|3595.7|3592.7|3594.2|3591.2|3597.2|3594.2|3593.3|3590.3|0
1582587000000|2020-02-24 23:30:00|3594.3|3591.3|3593|3590|3594.9|3591.9|3592.1|3589.1|0
1582587300000|2020-02-24 23:35:00|3592.5|3589.5|3593.3|3590.3|3593.3|3590.3|3591.3|3588.3|0
1582587600000|2020-02-24 23:40:00|3593.6|3590.6|3596.8|3593.8|3597.2|3594.2|3593.6|3590.6|0
1582587900000|2020-02-24 23:45:00|3597|3594|3599.2|3596.2|3599.9|3596.9|3595.9|3592.9|0
1582588200000|2020-02-24 23:50:00|3599|3596|3600.1|3597.1|3600.1|3597.1|3598|3595|0
1582588500000|2020-02-24 23:55:00|3600.3|3597.3|3603|3600|3603.4|3600.4|3600.2|3597.2|0
1582588800000|2020-02-25 00:00:00|3603.2|3600.2|3605.9|3602.9|3605.9|3602.9|3602|3599|0
1582589100000|2020-02-25 00:05:00|3606|3603|3611|3608|3611|3608|3605.6|3602.6|0
1582589400000|2020-02-25 00:10:00|3610.8|3607.8|3614.6|3611.6|3614.6|3611.6|3609.2|3606.2|0
1582589700000|2020-02-25 00:15:00|3614.5|3611.5|3612.5|3609.5|3614.5|3611.5|3612.1|3609.1|0
1582590000000|2020-02-25 00:20:00|3612.4|3609.4|3612|3609|3612.7|3609.7|3611.3|3608.3|0
1582590300000|2020-02-25 00:25:00|3612.1|3609.1|3610.5|3607.5|3612.1|3609.1|3609|3606|0
1582590600000|2020-02-25 00:30:00|3610.4|3607.4|3611.5|3608.5|3612.1|3609.1|3610|3607|0
1582590900000|2020-02-25 00:35:00|3611.6|3608.6|3616.3|3613.3|3616.7|3613.7|3611.6|3608.6|0
1582591200000|2020-02-25 00:40:00|3616.4|3613.4|3617.5|3614.5|3617.7|3614.7|3616|3613|0
1582591500000|2020-02-25 00:45:00|3617.6|3614.6|3617.3|3614.3|3618.4|3615.4|3616.9|3613.9|0
1582591800000|2020-02-25 00:50:00|3617.2|3614.2|3620.2|3617.2|3620.5|3617.5|3617.2|3614.2|0
1582592100000|2020-02-25 00:55:00|3620.5|3617.5|3624.1|3619.1|3624.4|3620.9|3619.7|3616.7|0
1582592400000|2020-02-25 01:00:00|3624.3|3619.3|3627.6|3622.6|3627.8|3622.8|3622.3|3617.3|0
1582592700000|2020-02-25 01:05:00|3627.7|3622.7|3630|3625|3631.7|3626.7|3627.4|3622.4|0
1582593000000|2020-02-25 01:10:00|3630.1|3625.1|3632.7|3627.7|3634.1|3629.1|3628.7|3623.7|0
1582593300000|2020-02-25 01:15:00|3632.8|3627.8|3632.3|3627.3|3634|3629|3631.2|3626.2|0
1582593600000|2020-02-25 01:20:00|3632.4|3627.4|3635.5|3630.5|3638.6|3633.6|3632.4|3627.4|0
1582593900000|2020-02-25 01:25:00|3635.4|3630.4|3632.9|3627.9|3636.8|3631.8|3632.5|3627.5|0
1582594200000|2020-02-25 01:30:00|3632.8|3627.8|3636.5|3631.5|3636.8|3631.8|3631.2|3626.2|0
1582594500000|2020-02-25 01:35:00|3636.3|3631.3|3638.7|3633.7|3638.7|3633.7|3634.4|3629.4|0
1582594800000|2020-02-25 01:40:00|3638.6|3633.6|3639.6|3634.6|3640.3|3635.3|3637|3632|0
1582595100000|2020-02-25 01:45:00|3639.7|3634.7|3640.7|3635.7|3642.1|3637.1|3639.7|3634.7|0
1582595400000|2020-02-25 01:50:00|3640.6|3635.6|3636.4|3631.4|3641.2|3636.2|3636|3631|0
1582595700000|2020-02-25 01:55:00|3636.5|3631.5|3631.8|3626.8|3636.9|3631.9|3631.6|3626.6|0
1582596000000|2020-02-25 02:00:00|3631.7|3626.7|3634.6|3629.6|3636.4|3631.4|3631|3626|0
1582596300000|2020-02-25 02:05:00|3634.5|3629.5|3633.7|3628.7|3636|3631|3633.6|3628.6|0
1582596600000|2020-02-25 02:10:00|3633.6|3628.6|3632.9|3627.9|3633.6|3628.6|3628.8|3623.8|0
1582596900000|2020-02-25 02:15:00|3632.8|3627.8|3635.7|3630.7|3636.1|3631.1|3632.8|3627.8|0
1582597200000|2020-02-25 02:20:00|3635.6|3630.6|3637.9|3632.9|3638.2|3633.2|3635.6|3630.6|0
1582597500000|2020-02-25 02:25:00|3637.8|3632.8|3633.7|3628.7|3638.1|3633.1|3633.7|3628.7|0
1582597800000|2020-02-25 02:30:00|3633.8|3628.8|3634.2|3629.2|3636.1|3631.1|3632.3|3627.3|0
1582598100000|2020-02-25 02:35:00|3634.1|3629.1|3633|3628|3635|3630|3632.4|3627.4|0
1582598400000|2020-02-25 02:40:00|3632.8|3627.8|3632.7|3627.7|3634.6|3629.6|3632.1|3627.1|0
1582598700000|2020-02-25 02:45:00|3632.6|3627.6|3632.1|3627.1|3634.3|3629.3|3630.7|3625.7|0
1582599000000|2020-02-25 02:50:00|3632|3627|3625.7|3620.7|3632.4|3627.4|3624.6|3619.6|0
1582599300000|2020-02-25 02:55:00|3625.8|3620.8|3622.8|3617.8|3627.6|3622.6|3622.2|3617.2|0
1582599600000|2020-02-25 03:00:00|3622.7|3617.7|3622.6|3617.6|3624|3619|3620.4|3615.4|0
1582599900000|2020-02-25 03:05:00|3622.7|3617.7|3619.9|3614.9|3625.3|3620.3|3619.8|3614.8|0
1582600200000|2020-02-25 03:10:00|3620|3615|3622.1|3617.1|3622.6|3617.6|3619.5|3614.5|0
1582600500000|2020-02-25 03:15:00|3622.2|3617.2|3624.6|3619.6|3625.1|3620.1|3621.6|3616.6|0
1582600800000|2020-02-25 03:20:00|3624.7|3619.7|3623.8|3618.8|3625.8|3620.8|3623.1|3618.1|0
1582601100000|2020-02-25 03:25:00|3623.7|3618.7|3628.1|3623.1|3628.3|3623.3|3623.2|3618.2|0
1582601400000|2020-02-25 03:30:00|3628.2|3623.2|3626|3621|3628.8|3623.8|3625.1|3620.1|0
1582601700000|2020-02-25 03:35:00|3625.9|3620.9|3625.8|3620.8|3626.5|3621.5|3624.6|3619.6|0
1582602000000|2020-02-25 03:40:00|3625.9|3620.9|3626.3|3621.3|3626.7|3621.7|3625.3|3620.3|0
1582602300000|2020-02-25 03:45:00|3626.2|3621.2|3626.9|3621.9|3626.9|3621.9|3624.8|3619.8|0
1582602600000|2020-02-25 03:50:00|3627|3622|3628.9|3623.9|3629.8|3624.8|3625.9|3620.9|0
1582602900000|2020-02-25 03:55:00|3629|3624|3629.1|3624.1|3630|3625|3627.9|3622.9|0
1582603200000|2020-02-25 04:00:00|3629|3624|3626.7|3621.7|3629.4|3624.4|3625.7|3620.7|0
1582603500000|2020-02-25 04:05:00|3626.6|3621.6|3625.7|3620.7|3626.9|3621.9|3625.7|3620.7|0
1582603800000|2020-02-25 04:10:00|3625.9|3620.9|3625.1|3620.1|3626.2|3621.2|3624.7|3619.7|0
1582604100000|2020-02-25 04:15:00|3625.2|3620.2|3629.4|3624.4|3629.7|3624.7|3624.7|3619.7|0
1582604400000|2020-02-25 04:20:00|3629.5|3624.5|3630.7|3625.7|3631.7|3626.7|3629.1|3624.1|0
1582604700000|2020-02-25 04:25:00|3630.8|3625.8|3635.3|3630.3|3635.3|3630.3|3629.5|3624.5|0
1582605000000|2020-02-25 04:30:00|3635.2|3630.2|3634|3629|3635.7|3630.7|3633.7|3628.7|0
1582605300000|2020-02-25 04:35:00|3633.9|3628.9|3634.1|3629.1|3634.4|3629.4|3633.1|3628.1|0
1582605600000|2020-02-25 04:40:00|3634|3629|3634.2|3629.2|3635.3|3630.3|3633.8|3628.8|0
1582605900000|2020-02-25 04:45:00|3634.3|3629.3|3634.9|3629.9|3635.3|3630.3|3634.2|3629.2|0
1582606200000|2020-02-25 04:50:00|3635|3630|3634.6|3629.6|3635.6|3630.6|3633.9|3628.9|0
1582606500000|2020-02-25 04:55:00|3634.5|3629.5|3635|3630|3635.5|3630.5|3633.4|3628.4|0
1582606800000|2020-02-25 05:00:00|3634.8|3629.8|3635.2|3630.2|3636.6|3631.6|3634.5|3629.5|0
1582607100000|2020-02-25 05:05:00|3635.3|3630.3|3637.5|3632.5|3637.7|3632.7|3635|3630|0
1582607400000|2020-02-25 05:10:00|3637.4|3632.4|3636.9|3631.9|3637.4|3632.4|3635.6|3630.6|0
1582607700000|2020-02-25 05:15:00|3637|3632|3635.7|3630.7|3637.4|3632.4|3634.5|3629.5|0
1582608000000|2020-02-25 05:20:00|3635.6|3630.6|3633.9|3628.9|3636.9|3631.9|3633.8|3628.8|0
1582608300000|2020-02-25 05:25:00|3633.8|3628.8|3633.6|3628.6|3635|3630|3632|3627|0
1582608600000|2020-02-25 05:30:00|3633.3|3628.3|3633.2|3628.2|3634.4|3629.4|3631.3|3626.3|0
1582608900000|2020-02-25 05:35:00|3633.3|3628.3|3636.8|3631.8|3637.1|3632.1|3632.6|3627.6|0
1582609200000|2020-02-25 05:40:00|3636.9|3631.9|3637.6|3632.6|3637.6|3632.6|3635.8|3630.8|0
1582609500000|2020-02-25 05:45:00|3637.5|3632.5|3636.6|3631.6|3638.1|3633.1|3636|3631|0
1582609800000|2020-02-25 05:50:00|3636.7|3631.7|3637.4|3632.4|3637.5|3632.5|3635.9|3630.9|0
1582610100000|2020-02-25 05:55:00|3637.3|3632.3|3638.2|3633.2|3638.5|3633.5|3635.7|3630.7|0
1582610400000|2020-02-25 06:00:00|3638.1|3633.1|3637.5|3632.5|3638.4|3633.4|3635.8|3630.8|0
1582610700000|2020-02-25 06:05:00|3637.4|3632.4|3636.9|3631.9|3638.6|3633.6|3635.6|3630.6|0
1582611000000|2020-02-25 06:10:00|3637|3632|3638.5|3633.5|3639|3634|3636.5|3631.5|0
1582611300000|2020-02-25 06:15:00|3638.6|3633.6|3641.3|3636.3|3641.5|3636.5|3638.5|3633.5|0
1582611600000|2020-02-25 06:20:00|3641.4|3636.4|3642.4|3637.4|3643.2|3638.2|3641|3636|0
1582611900000|2020-02-25 06:25:00|3642.3|3637.3|3642.8|3637.8|3643.9|3638.9|3641.9|3636.9|0
1582612200000|2020-02-25 06:30:00|3642.9|3637.9|3643.3|3638.3|3643.3|3638.3|3641.6|3636.6|0
1582612500000|2020-02-25 06:35:00|3643.2|3638.2|3644.7|3639.7|3644.7|3639.7|3642.9|3637.9|0
1582612800000|2020-02-25 06:40:00|3644.8|3639.8|3644.8|3639.8|3645.7|3640.7|3644.6|3639.6|0
1582613100000|2020-02-25 06:45:00|3644.9|3639.9|3643.1|3638.1|3645.1|3640.1|3643.1|3638.1|0
1582613400000|2020-02-25 06:50:00|3643.2|3638.2|3645.1|3640.1|3645.7|3640.7|3642.3|3637.3|0
1582613700000|2020-02-25 06:55:00|3645.2|3640.2|3646.8|3641.8|3648|3643|3645.2|3640.2|0
1582614000000|2020-02-25 07:00:00|3646.7|3641.7|3646.4|3641.4|3647.3|3642.3|3644.1|3639.1|0
1582614300000|2020-02-25 07:05:00|3646.3|3641.3|3648.5|3643.5|3650.2|3645.2|3645.9|3640.9|0
1582614600000|2020-02-25 07:10:00|3648.4|3643.4|3649.4|3644.4|3650|3645|3648.4|3643.4|0
1582614900000|2020-02-25 07:15:00|3649.3|3644.3|3648|3643|3650|3645|3647.1|3642.1|0
1582615200000|2020-02-25 07:20:00|3647.9|3642.9|3640.7|3635.7|3648.4|3643.4|3638.6|3633.6|0
1582615500000|2020-02-25 07:25:00|3640.6|3635.6|3638.5|3633.5|3642.1|3637.1|3636|3631|0
1582615800000|2020-02-25 07:30:00|3638.4|3633.4|3637.3|3632.3|3640.7|3635.7|3636.3|3631.3|0
1582616100000|2020-02-25 07:35:00|3637.2|3632.2|3637.5|3632.5|3639|3634|3635|3630|0
1582616400000|2020-02-25 07:40:00|3637.6|3632.6|3637.6|3632.6|3640.5|3635.5|3635.7|3630.7|0
1582616700000|2020-02-25 07:45:00|3637.7|3632.7|3631.2|3626.2|3637.8|3632.8|3629.5|3624.5|0
1582617000000|2020-02-25 07:50:00|3631.3|3626.3|3635.7|3630.7|3636.4|3631.4|3630.8|3625.8|0
1582617300000|2020-02-25 07:55:00|3635.6|3630.6|3638.5|3633.5|3639.5|3634.5|3634.6|3629.6|0
1582617600000|2020-02-25 08:00:00|3638.3|3633.3|3634.3|3629.3|3638.3|3633.3|3633.5|3628.5|0
1582617900000|2020-02-25 08:05:00|3634.2|3629.2|3628.3|3623.3|3637.4|3632.4|3627.8|3622.8|0
1582618200000|2020-02-25 08:10:00|3628.2|3623.2|3634.3|3629.3|3635.5|3630.5|3627.7|3622.7|0
1582618500000|2020-02-25 08:15:00|3634.2|3629.2|3627.7|3622.7|3634.3|3629.3|3627.4|3622.4|0
1582618800000|2020-02-25 08:20:00|3627.6|3622.6|3623.5|3618.5|3629.9|3624.9|3621.7|3616.7|0
1582619100000|2020-02-25 08:25:00|3623.6|3618.6|3620.9|3615.9|3624.2|3619.2|3618.9|3613.9|0
1582619400000|2020-02-25 08:30:00|3620.8|3615.8|3623.2|3618.2|3624.1|3619.1|3616|3611|0
1582619700000|2020-02-25 08:35:00|3623.1|3618.1|3622.7|3617.7|3625.3|3620.3|3619.1|3614.1|0
1582620000000|2020-02-25 08:40:00|3622.8|3617.8|3620.9|3615.9|3625.1|3620.1|3619|3614|0
1582620300000|2020-02-25 08:45:00|3620.8|3615.8|3619.4|3614.4|3623.1|3618.1|3617|3612|0
1582620600000|2020-02-25 08:50:00|3619.3|3614.3|3617.1|3612.1|3622.7|3617.7|3616.3|3611.3|0
1582620900000|2020-02-25 08:55:00|3617|3612|3618.4|3613.4|3619.5|3614.5|3615.3|3610.3|0
1582621200000|2020-02-25 09:00:00|3618.3|3613.3|3642|3639|3643.2|3640.2|3618.3|3613.3|0
1582621500000|2020-02-25 09:05:00|3642.1|3639.1|3635.5|3632.5|3642.1|3639.1|3633.5|3630.5|0
1582621800000|2020-02-25 09:10:00|3635.6|3632.6|3624.8|3621.8|3636.2|3633.2|3621|3618|0
1582622100000|2020-02-25 09:15:00|3624.7|3621.7|3629.2|3626.2|3630.8|3627.8|3624.3|3621.3|0
1582622400000|2020-02-25 09:20:00|3630.9|3627.9|3623.7|3620.7|3630.9|3627.9|3622.6|3619.6|0
1582622700000|2020-02-25 09:25:00|3623.9|3620.9|3623.3|3620.3|3625.7|3622.7|3621.2|3618.2|0
1582623000000|2020-02-25 09:30:00|3624.7|3621.7|3624.1|3621.1|3624.7|3621.7|3621.5|3618.5|0
1582623300000|2020-02-25 09:35:00|3623.8|3620.8|3624.3|3621.3|3625.1|3622.1|3623.6|3620.6|0
1582623600000|2020-02-25 09:40:00|3624.2|3621.2|3623.8|3620.8|3624.4|3621.4|3622.4|3619.4|0
1582623900000|2020-02-25 09:45:00|3624.2|3621.2|3625.3|3622.3|3625.5|3622.5|3624.2|3621.2|0
1582624200000|2020-02-25 09:50:00|3625.4|3622.4|3623.1|3620.1|3625.4|3622.4|3621.5|3618.5|0
1582624500000|2020-02-25 09:55:00|3623|3620|3621|3618|3623.7|3620.7|3621|3618|0
1582624800000|2020-02-25 10:00:00|3620.6|3617.6|3622.1|3619.1|3622.4|3619.4|3620.5|3617.5|0
1582625100000|2020-02-25 10:05:00|3622|3619|3619.4|3616.4|3622|3619|3619.4|3616.4|0
1582625400000|2020-02-25 10:10:00|3619.3|3616.3|3615.4|3612.4|3619.4|3616.4|3614.8|3611.8|0
1582625700000|2020-02-25 10:15:00|3615.5|3612.5|3613.3|3610.3|3616.6|3613.6|3612|3609|0
1582626000000|2020-02-25 10:20:00|3613|3610|3613.2|3610.2|3614.1|3611.1|3612.3|3609.3|0
1582626300000|2020-02-25 10:25:00|3613.1|3610.1|3609.2|3606.2|3613.5|3610.5|3608.4|3605.4|0
1582626600000|2020-02-25 10:30:00|3608.3|3605.3|3606|3603|3608.3|3605.3|3602|3599|0
1582626900000|2020-02-25 10:35:00|3606.1|3603.1|3608.5|3605.5|3609.6|3606.6|3606.1|3603.1|0
1582627200000|2020-02-25 10:40:00|3608.2|3605.2|3602|3599|3608.2|3605.2|3600.7|3597.7|0
1582627500000|2020-02-25 10:45:00|3601.8|3598.8|3605.3|3602.3|3605.3|3602.3|3597.7|3594.7|0
1582627800000|2020-02-25 10:50:00|3605.7|3602.7|3607.9|3604.9|3607.9|3604.9|3605.3|3602.3|0
1582628100000|2020-02-25 10:55:00|3608|3605|3609.2|3606.2|3611|3608|3608|3605|0
1582628400000|2020-02-25 11:00:00|3609.4|3606.4|3604.3|3601.3|3611.1|3608.1|3604.3|3601.3|0
1582628700000|2020-02-25 11:05:00|3604.4|3601.4|3605.3|3602.3|3605.3|3602.3|3603|3600|0
1582629000000|2020-02-25 11:10:00|3605.5|3602.5|3608.8|3605.8|3609|3606|3605.5|3602.5|0
1582629300000|2020-02-25 11:15:00|3608.9|3605.9|3607.4|3604.4|3610.2|3607.2|3606.2|3603.2|0
1582629600000|2020-02-25 11:20:00|3607.3|3604.3|3605.6|3602.6|3607.3|3604.3|3604.9|3601.9|0
1582629900000|2020-02-25 11:25:00|3605.7|3602.7|3609.4|3606.4|3610.5|3607.5|3605|3602|0
1582630200000|2020-02-25 11:30:00|3609.5|3606.5|3617|3614|3617.1|3614.1|3608.7|3605.7|0
1582630500000|2020-02-25 11:35:00|3617.2|3614.2|3620.7|3617.7|3621|3618|3617.2|3614.2|0
1582630800000|2020-02-25 11:40:00|3620.9|3617.9|3622.1|3619.1|3622.8|3619.8|3619.2|3616.2|0
1582631100000|2020-02-25 11:45:00|3622.4|3619.4|3623.2|3620.2|3623.2|3620.2|3620.9|3617.9|0
1582631400000|2020-02-25 11:50:00|3623.1|3620.1|3629|3626|3630.2|3627.2|3622.6|3619.6|0
1582631700000|2020-02-25 11:55:00|3628.9|3625.9|3626.1|3623.1|3629.3|3626.3|3625.6|3622.6|0
1582632000000|2020-02-25 12:00:00|3629.1|3626.1|3628.3|3625.3|3631.7|3628.7|3625.5|3622.5|0
1582632300000|2020-02-25 12:05:00|3627.8|3624.8|3626.7|3623.7|3629|3626|3625.9|3622.9|0
1582632600000|2020-02-25 12:10:00|3626.5|3623.5|3618.7|3615.7|3627.4|3624.4|3618.7|3615.7|0
1582632900000|2020-02-25 12:15:00|3618.8|3615.8|3623.2|3620.2|3623.8|3620.8|3618.1|3615.1|0
1582633200000|2020-02-25 12:20:00|3623|3620|3629.6|3626.6|3630.8|3627.8|3622.2|3619.2|0
1582633500000|2020-02-25 12:25:00|3629.4|3626.4|3627.8|3624.8|3629.4|3626.4|3627.3|3624.3|0
1582633800000|2020-02-25 12:30:00|3628.1|3625.1|3630.2|3627.2|3630.2|3627.2|3626.8|3623.8|0
1582634100000|2020-02-25 12:35:00|3630.3|3627.3|3634.6|3631.6|3635|3632|3630.3|3627.3|0
1582634400000|2020-02-25 12:40:00|3635|3632|3635.7|3632.7|3637.2|3634.2|3634.5|3631.5|0
1582634700000|2020-02-25 12:45:00|3635.6|3632.6|3642.4|3639.4|3642.6|3639.6|3635.6|3632.6|0
1582635000000|2020-02-25 12:50:00|3642.2|3639.2|3644|3641|3644|3641|3641|3638|0
1582635300000|2020-02-25 12:55:00|3644.1|3641.1|3644.5|3641.5|3644.5|3641.5|3642.6|3639.6|0
1582635600000|2020-02-25 13:00:00|3644.4|3641.4|3639.8|3636.8|3644.8|3641.8|3639.5|3636.5|0
1582635900000|2020-02-25 13:05:00|3640|3637|3643|3640|3643|3640|3639|3636|0
1582636200000|2020-02-25 13:10:00|3643.2|3640.2|3644.8|3641.8|3645.5|3642.5|3642.7|3639.7|0
1582636500000|2020-02-25 13:15:00|3644.6|3641.6|3642.9|3639.9|3645.1|3642.1|3642.4|3639.4|0
1582636800000|2020-02-25 13:20:00|3643|3640|3636.7|3633.7|3643.1|3640.1|3636.6|3633.6|0
1582637100000|2020-02-25 13:25:00|3636.8|3633.8|3637.4|3634.4|3639.1|3636.1|3636.3|3633.3|0
1582637400000|2020-02-25 13:30:00|3637|3634|3635.9|3632.9|3637|3634|3633.9|3630.9|0
1582637700000|2020-02-25 13:35:00|3636|3633|3636|3633|3637.4|3634.4|3635|3632|0
1582638000000|2020-02-25 13:40:00|3636.2|3633.2|3635.5|3632.5|3637.2|3634.2|3635.3|3632.3|0
1582638300000|2020-02-25 13:45:00|3635.4|3632.4|3635.4|3632.4|3636.3|3633.3|3634.9|3631.9|0
1582638600000|2020-02-25 13:50:00|3635.8|3632.8|3637.1|3634.1|3637.1|3634.1|3635.3|3632.3|0
1582638900000|2020-02-25 13:55:00|3636.8|3633.8|3637.2|3634.2|3639|3636|3635.9|3632.9|0
1582639200000|2020-02-25 14:00:00|3637.3|3634.3|3633.1|3630.1|3637.7|3634.7|3632.7|3629.7|0
1582639500000|2020-02-25 14:05:00|3633.3|3630.3|3631.5|3628.5|3633.9|3630.9|3631.5|3628.5|0
1582639800000|2020-02-25 14:10:00|3631.6|3628.6|3632.7|3629.7|3633.8|3630.8|3631.3|3628.3|0
1582640100000|2020-02-25 14:15:00|3633|3630|3635.3|3632.3|3635.3|3632.3|3632.6|3629.6|0
1582640400000|2020-02-25 14:20:00|3635.2|3632.2|3640.5|3637.5|3640.9|3637.9|3635.2|3632.2|0
1582640700000|2020-02-25 14:25:00|3640.3|3637.3|3634.8|3631.8|3640.6|3637.6|3634.1|3631.1|0
1582641000000|2020-02-25 14:30:00|3633.5|3630.5|3625.8|3624|3647.9|3646.1|3623.2|3621.4|0
1582641300000|2020-02-25 14:35:00|3624.6|3622.8|3639.9|3638.1|3645.2|3643.4|3624.6|3622.8|0
1582641600000|2020-02-25 14:40:00|3639.8|3638|3619.4|3617.6|3639.8|3638|3619.4|3617.6|0
1582641900000|2020-02-25 14:45:00|3618.9|3617.1|3617.3|3615.5|3622.2|3620.4|3605|3603.2|0
1582642200000|2020-02-25 14:50:00|3617|3615.2|3624.2|3622.4|3626|3624.2|3610.4|3608.6|0
1582642500000|2020-02-25 14:55:00|3624.1|3622.3|3614.4|3612.6|3624.1|3622.3|3611.3|3609.5|0
1582642800000|2020-02-25 15:00:00|3614.1|3612.3|3610.6|3608.8|3621.4|3619.6|3608.7|3606.9|0
1582643100000|2020-02-25 15:05:00|3610.8|3609|3613.1|3611.3|3620.4|3618.6|3609.1|3607.3|0
1582643400000|2020-02-25 15:10:00|3612.7|3610.9|3604.2|3602.4|3615.1|3613.3|3601.7|3599.9|0
1582643700000|2020-02-25 15:15:00|3604.1|3602.3|3592.4|3590.6|3608.3|3606.5|3592.4|3590.6|0
1582644000000|2020-02-25 15:20:00|3592.2|3590.4|3575|3573.2|3592.2|3590.4|3575|3573.2|0
1582644300000|2020-02-25 15:25:00|3574.2|3572.4|3564.8|3563|3574.7|3572.9|3559.1|3557.3|0
1582644600000|2020-02-25 15:30:00|3565|3563.2|3557.4|3555.6|3570.3|3568.5|3545.3|3543.5|0
1582644900000|2020-02-25 15:35:00|3554.9|3553.1|3559.4|3557.6|3565.6|3563.8|3546.5|3544.7|0
1582645200000|2020-02-25 15:40:00|3559.5|3557.7|3573.1|3571.3|3574.1|3572.3|3549.6|3547.8|0
1582645500000|2020-02-25 15:45:00|3573|3571.2|3554.2|3552.4|3576.6|3574.8|3551.5|3549.7|0
1582645800000|2020-02-25 15:50:00|3553.7|3551.9|3535.5|3533.7|3553.8|3552|3522.9|3521.1|0
1582646100000|2020-02-25 15:55:00|3535.2|3533.4|3545.1|3543.3|3545.1|3543.3|3528.9|3527.1|0
1582646400000|2020-02-25 16:00:00|3545.4|3543.6|3532.3|3530.5|3546|3544.2|3531.3|3529.5|0
1582646700000|2020-02-25 16:05:00|3532.2|3530.4|3519.2|3517.4|3538.8|3537|3516.8|3515|0
1582647000000|2020-02-25 16:10:00|3518.9|3517.1|3523.8|3522|3530.6|3528.8|3515.6|3513.8|0
1582647300000|2020-02-25 16:15:00|3524|3522.2|3515.6|3513.8|3524.1|3522.3|3504|3502.2|0
1582647600000|2020-02-25 16:20:00|3515.7|3513.9|3518.2|3516.4|3519.8|3518|3507.4|3505.6|0
1582647900000|2020-02-25 16:25:00|3518.3|3516.5|3528.8|3527|3534.9|3533.1|3517|3515.2|0
1582648200000|2020-02-25 16:30:00|3530|3528.2|3539.3|3537.5|3541.3|3539.5|3522.6|3520.8|0
1582648500000|2020-02-25 16:35:00|3539.4|3537.6|3539.5|3537.7|3544.9|3543.1|3532.4|3530.6|0
1582648800000|2020-02-25 16:40:00|3539.3|3537.5|3528.3|3526.5|3541.5|3539.7|3527.8|3526|0
1582649100000|2020-02-25 16:45:00|3528.2|3526.4|3550.8|3549|3552|3550.2|3528.2|3526.4|0
1582649400000|2020-02-25 16:50:00|3550|3548.2|3563.8|3562|3564.1|3562.3|3547.6|3545.8|0
1582649700000|2020-02-25 16:55:00|3563.9|3562.1|3561.7|3559.9|3565.6|3563.8|3558.8|3557|0
1582650000000|2020-02-25 17:00:00|3563.2|3561.4|3558.2|3556.4|3569.2|3567.4|3557.7|3555.9|0
1582650300000|2020-02-25 17:05:00|3558.8|3557|3565.6|3563.8|3566.6|3564.8|3553.1|3551.3|0
1582650600000|2020-02-25 17:10:00|3564.6|3562.8|3562.9|3561.1|3571.3|3569.5|3562.1|3560.3|0
1582650900000|2020-02-25 17:15:00|3562.4|3560.6|3549.6|3547.8|3562.4|3560.6|3548.3|3546.5|0
1582651200000|2020-02-25 17:20:00|3549.5|3547.7|3547.2|3545.4|3552.1|3550.3|3543.4|3541.6|0
1582651500000|2020-02-25 17:25:00|3547.3|3545.5|3549.2|3547.4|3553.8|3552|3541.8|3540|0
1582651800000|2020-02-25 17:30:00|3549|3547.2|3557.1|3555.3|3558.4|3556.6|3548.4|3546.6|0
1582652100000|2020-02-25 17:35:00|3557.2|3555.4|3559.8|3558|3563.7|3561.9|3556.2|3554.4|0
1582652400000|2020-02-25 17:40:00|3559.7|3557.9|3545.9|3544.1|3560.2|3558.4|3541.9|3540.1|0
1582652700000|2020-02-25 17:45:00|3545.7|3543.9|3535.5|3533.7|3545.7|3543.9|3533.2|3531.4|0
1582653000000|2020-02-25 17:50:00|3535.4|3533.6|3540.1|3538.3|3542|3540.2|3530.7|3528.9|0
1582653300000|2020-02-25 17:55:00|3540.2|3538.4|3537.2|3535.4|3541.8|3540|3533.2|3531.4|0
1582653600000|2020-02-25 18:00:00|3537.1|3535.3|3534.5|3532.7|3540.3|3538.5|3527.3|3525.5|0
1582653900000|2020-02-25 18:05:00|3534.6|3532.8|3543.8|3542|3546.2|3544.4|3531.1|3529.3|0
1582654200000|2020-02-25 18:10:00|3543.7|3541.9|3538.8|3537|3547.9|3546.1|3537.6|3535.8|0
1582654500000|2020-02-25 18:15:00|3538.6|3536.8|3528.6|3526.8|3540.3|3538.5|3525.3|3523.5|0
1582654800000|2020-02-25 18:20:00|3528.3|3526.5|3533|3531.2|3534.3|3532.5|3527.8|3526|0
1582655100000|2020-02-25 18:25:00|3533.5|3531.7|3533.9|3532.1|3537.1|3535.3|3528.8|3527|0
1582655400000|2020-02-25 18:30:00|3534.3|3532.5|3531.6|3529.8|3534.3|3532.5|3526.4|3524.6|0
1582655700000|2020-02-25 18:35:00|3531.5|3529.7|3525.4|3523.6|3532|3530.2|3523.4|3521.6|0
1582656000000|2020-02-25 18:40:00|3525.6|3523.8|3533.2|3531.4|3535|3533.2|3519|3517.2|0
1582656300000|2020-02-25 18:45:00|3533.1|3531.3|3528.2|3526.4|3538.1|3536.3|3528.2|3526.4|0
1582656600000|2020-02-25 18:50:00|3528.3|3526.5|3527|3525.2|3537.2|3535.4|3523.3|3521.5|0
1582656900000|2020-02-25 18:55:00|3527.1|3525.3|3517.1|3515.3|3527.2|3525.4|3516.7|3514.9|0
1582657200000|2020-02-25 19:00:00|3515.4|3513.6|3515.7|3513.9|3518.4|3516.6|3506.5|3504.7|0
1582657500000|2020-02-25 19:05:00|3515.8|3514|3503.4|3501.6|3520|3518.2|3499.2|3497.4|0
1582657800000|2020-02-25 19:10:00|3503.7|3501.9|3516|3514.2|3519|3517.2|3501.1|3499.3|0
1582658100000|2020-02-25 19:15:00|3516.5|3514.7|3505.7|3503.9|3517.1|3515.3|3503|3501.2|0
1582658400000|2020-02-25 19:20:00|3504.4|3502.6|3502.3|3500.5|3512.2|3510.4|3502.1|3500.3|0
1582658700000|2020-02-25 19:25:00|3502.8|3501|3491.3|3489.5|3507.7|3505.9|3490.6|3488.8|0
1582659000000|2020-02-25 19:30:00|3491|3489.2|3498.7|3496.9|3503.2|3501.4|3484.8|3483|0
1582659300000|2020-02-25 19:35:00|3499.1|3497.3|3493.3|3491.5|3503|3501.2|3492|3490.2|0
1582659600000|2020-02-25 19:40:00|3493.6|3491.8|3508.4|3506.6|3509|3507.2|3489.5|3487.7|0
1582659900000|2020-02-25 19:45:00|3508.6|3506.8|3514.6|3512.8|3516.8|3515|3502.3|3500.5|0
1582660200000|2020-02-25 19:50:00|3514.7|3512.9|3518.8|3517|3519.1|3517.3|3509.7|3507.9|0
1582660500000|2020-02-25 19:55:00|3518.9|3517.1|3514.6|3512.8|3520.4|3518.6|3512.5|3510.7|0
1582660800000|2020-02-25 20:00:00|3514.8|3513|3522.7|3520.9|3533.3|3531.5|3514.8|3513|0
1582661100000|2020-02-25 20:05:00|3522.2|3520.4|3525.9|3524.1|3535.5|3533.7|3521.6|3519.8|0
1582661400000|2020-02-25 20:10:00|3526|3524.2|3512.8|3511|3527.6|3525.8|3510.3|3508.5|0
1582661700000|2020-02-25 20:15:00|3512.7|3510.9|3510|3508.2|3521|3519.2|3507.4|3505.6|0
1582662000000|2020-02-25 20:20:00|3510.2|3508.4|3500.5|3498.7|3512.6|3510.8|3495.6|3493.8|0
1582662300000|2020-02-25 20:25:00|3500|3498.2|3500.2|3498.4|3508.1|3506.3|3497.5|3495.7|0
1582662600000|2020-02-25 20:30:00|3500.1|3498.3|3491.9|3490.1|3500.1|3498.3|3485.6|3483.8|0
1582662900000|2020-02-25 20:35:00|3491.8|3490|3484.2|3482.4|3492.6|3490.8|3481.7|3479.9|0
1582663200000|2020-02-25 20:40:00|3483.8|3482|3493|3491.2|3500.5|3498.7|3483.8|3482|0
1582663500000|2020-02-25 20:45:00|3493.7|3491.9|3497.7|3495.9|3509.2|3507.4|3493.7|3491.9|0
1582663800000|2020-02-25 20:50:00|3498.6|3496.8|3497.5|3495.7|3504.8|3503|3492.6|3490.8|0
1582664100000|2020-02-25 20:55:00|3498.4|3496.6|3502.2|3500.4|3504|3502.2|3492.6|3490.8|0
1582664400000|2020-02-25 21:00:00|3502.8|3499.8|3506.4|3503.4|3506.6|3503.6|3499.9|3496.9|0
1582664700000|2020-02-25 21:05:00|3506.3|3503.3|3505.6|3502.6|3509.1|3506.1|3504.6|3501.6|0
1582665000000|2020-02-25 21:10:00|3505.7|3502.7|3503.4|3500.4|3506.5|3503.5|3502.7|3499.7|0
1582665300000|2020-02-25 21:15:00|3503.3|3500.3|3505.1|3502.1|3505.3|3502.3|3503.3|3500.3|0
1582665600000|2020-02-25 21:20:00|3505|3502|3504.7|3501.7|3505.6|3502.6|3503.3|3500.3|0
1582665900000|2020-02-25 21:25:00|3504.9|3501.9|3501.6|3498.6|3505|3502|3500.5|3497.5|0
1582666200000|2020-02-25 21:30:00|3501|3498|3506.6|3503.6|3506.8|3503.8|3500.6|3497.6|0
1582666500000|2020-02-25 21:35:00|3506.5|3503.5|3512.3|3509.3|3513.6|3510.6|3506.5|3503.5|0
1582666800000|2020-02-25 21:40:00|3512.1|3509.1|3510.1|3507.1|3512.8|3509.8|3510|3507|0
1582667100000|2020-02-25 21:45:00|3510.2|3507.2|3515.1|3512.1|3516.2|3513.2|3509.7|3506.7|0
1582667400000|2020-02-25 21:50:00|3515|3512|3511.5|3508.5|3515|3512|3511|3508|0
1582667700000|2020-02-25 21:55:00|3511.4|3508.4|3509.6|3506.6|3511.4|3508.4|3509.4|3506.4|0
1582668000000|2020-02-25 22:00:00|3509.5|3506.5|3509.3|3506.3|3510.3|3507.3|3508.6|3505.6|0
1582668300000|2020-02-25 22:05:00|3509.2|3506.2|3508.4|3505.4|3509.6|3506.6|3508.4|3505.4|0
1582668600000|2020-02-25 22:10:00|3508.5|3505.5|3508.2|3505.2|3508.7|3505.7|3507.3|3504.3|0
1582668900000|2020-02-25 22:15:00|3507.8|3504.8|3505.2|3502.2|3508|3505|3505.2|3502.2|0
1582669200000|2020-02-25 22:20:00|3504.8|3501.8|3503.4|3500.4|3505.3|3502.3|3503|3500|0
1582669500000|2020-02-25 22:25:00|3503.5|3500.5|3501.2|3498.2|3503.6|3500.6|3501.2|3498.2|0
1582669800000|2020-02-25 22:30:00|3501.3|3498.3|3501|3498|3501.3|3498.3|3500.1|3497.1|0
1582670100000|2020-02-25 22:35:00|3500.9|3497.9|3500.8|3497.8|3501.6|3498.6|3499.8|3496.8|0
1582670400000|2020-02-25 22:40:00|3500.5|3497.5|3499.1|3496.1|3500.8|3497.8|3498.1|3495.1|0
1582670700000|2020-02-25 22:45:00|3499.3|3496.3|3497.9|3494.9|3499.9|3496.9|3497.1|3494.1|0
1582671000000|2020-02-25 22:50:00|3497.7|3494.7|3496.9|3493.9|3498.3|3495.3|3496.9|3493.9|0
1582671300000|2020-02-25 22:55:00|3497|3494|3498.5|3495.5|3498.5|3495.5|3496.3|3493.3|0
1582671600000|2020-02-25 23:00:00|3498.6|3495.6|3507.1|3504.1|3508|3505|3498.6|3495.6|0
1582671900000|2020-02-25 23:05:00|3506.8|3503.8|3510.7|3507.7|3511.2|3508.2|3506.3|3503.3|0
1582672200000|2020-02-25 23:10:00|3509.3|3506.3|3512.4|3509.4|3513.1|3510.1|3509.2|3506.2|0
1582672500000|2020-02-25 23:15:00|3512.1|3509.1|3516.6|3513.6|3516.6|3513.6|3511.7|3508.7|0
1582672800000|2020-02-25 23:20:00|3516.5|3513.5|3512.7|3509.7|3516.7|3513.7|3512.3|3509.3|0
1582673100000|2020-02-25 23:25:00|3512.6|3509.6|3515.3|3512.3|3515.5|3512.5|3512.4|3509.4|0
1582673400000|2020-02-25 23:30:00|3515.4|3512.4|3516.8|3513.8|3517.3|3514.3|3514.9|3511.9|0
1582673700000|2020-02-25 23:35:00|3516.7|3513.7|3513.8|3510.8|3517|3514|3513.8|3510.8|0
1582674000000|2020-02-25 23:40:00|3513.9|3510.9|3515|3512|3516.1|3513.1|3513.8|3510.8|0
1582674300000|2020-02-25 23:45:00|3515.1|3512.1|3519.6|3516.6|3520.2|3517.2|3514.9|3511.9|0
1582674600000|2020-02-25 23:50:00|3519.7|3516.7|3520.2|3517.2|3520.7|3517.7|3519.6|3516.6|0
1582674900000|2020-02-25 23:55:00|3520.1|3517.1|3520.3|3517.3|3520.4|3517.4|3519.1|3516.1|0
1582675200000|2020-02-26 00:00:00|3520.6|3517.6|3520.8|3517.8|3521.3|3518.3|3520.4|3517.4|0
1582675500000|2020-02-26 00:05:00|3521|3518|3520.5|3517.5|3521|3518|3519.3|3516.3|0
1582675800000|2020-02-26 00:10:00|3520.7|3517.7|3516.9|3513.9|3520.7|3517.7|3516.9|3513.9|0
1582676100000|2020-02-26 00:15:00|3516.8|3513.8|3515.6|3512.6|3517.3|3514.3|3514.9|3511.9|0
1582676400000|2020-02-26 00:20:00|3515.5|3512.5|3516.5|3513.5|3516.8|3513.8|3514.5|3511.5|0
1582676700000|2020-02-26 00:25:00|3516.3|3513.3|3518.6|3515.6|3518.6|3515.6|3515.9|3512.9|0
1582677000000|2020-02-26 00:30:00|3518.4|3515.4|3518.2|3515.2|3518.7|3515.7|3517.6|3514.6|0
1582677300000|2020-02-26 00:35:00|3518.3|3515.3|3512.3|3509.3|3518.4|3515.4|3512.3|3509.3|0
1582677600000|2020-02-26 00:40:00|3512.5|3509.5|3511.8|3508.8|3512.5|3509.5|3511.1|3508.1|0
1582677900000|2020-02-26 00:45:00|3511.7|3508.7|3511.9|3508.9|3512.6|3509.6|3510.6|3507.6|0
1582678200000|2020-02-26 00:50:00|3511.7|3508.7|3507.8|3504.8|3512.2|3509.2|3507.6|3504.6|0
1582678500000|2020-02-26 00:55:00|3507.7|3504.7|3506.2|3501.2|3508.5|3505.5|3504.1|3501.1|0
1582678800000|2020-02-26 01:00:00|3505.9|3500.9|3501.5|3496.5|3513.7|3508.7|3495.5|3490.5|0
1582679100000|2020-02-26 01:05:00|3501.6|3496.6|3501.2|3496.2|3510.2|3505.2|3500.8|3495.8|0
1582679400000|2020-02-26 01:10:00|3501.3|3496.3|3503.8|3498.8|3506.5|3501.5|3500|3495|0
1582679700000|2020-02-26 01:15:00|3503.9|3498.9|3510.4|3505.4|3514.1|3509.1|3503.1|3498.1|0
1582680000000|2020-02-26 01:20:00|3510|3505|3512.3|3507.3|3514.4|3509.4|3508.4|3503.4|0
1582680300000|2020-02-26 01:25:00|3512.4|3507.4|3512.2|3507.2|3513.4|3508.4|3508.8|3503.8|0
1582680600000|2020-02-26 01:30:00|3512.1|3507.1|3515.6|3510.6|3516.8|3511.8|3511.5|3506.5|0
1582680900000|2020-02-26 01:35:00|3515.7|3510.7|3522.5|3517.5|3522.8|3517.8|3515.6|3510.6|0
1582681200000|2020-02-26 01:40:00|3522.4|3517.4|3514|3509|3522.4|3517.4|3513.2|3508.2|0
1582681500000|2020-02-26 01:45:00|3514.1|3509.1|3512.4|3507.4|3519.7|3514.7|3510.8|3505.8|0
1582681800000|2020-02-26 01:50:00|3512.3|3507.3|3513.8|3508.8|3517.2|3512.2|3511.8|3506.8|0
1582682100000|2020-02-26 01:55:00|3513.9|3508.9|3515|3510|3520|3515|3513.3|3508.3|0
1582682400000|2020-02-26 02:00:00|3514.8|3509.8|3507.9|3502.9|3514.9|3509.9|3506|3501|0
1582682700000|2020-02-26 02:05:00|3507.4|3502.4|3515.3|3510.3|3515.4|3510.4|3507.3|3502.3|0
1582683000000|2020-02-26 02:10:00|3515.6|3510.6|3525.2|3520.2|3525.3|3520.3|3514.9|3509.9|0
1582683300000|2020-02-26 02:15:00|3525.3|3520.3|3526.9|3521.9|3529.9|3524.9|3523.1|3518.1|0
1582683600000|2020-02-26 02:20:00|3526.8|3521.8|3527.4|3522.4|3527.4|3522.4|3520.8|3515.8|0
1582683900000|2020-02-26 02:25:00|3527.6|3522.6|3526.3|3521.3|3528.8|3523.8|3524.7|3519.7|0
1582684200000|2020-02-26 02:30:00|3526.7|3521.7|3529.8|3524.8|3533|3528|3526.5|3521.5|0
1582684500000|2020-02-26 02:35:00|3529.9|3524.9|3536.2|3531.2|3536.7|3531.7|3529.4|3524.4|0
1582684800000|2020-02-26 02:40:00|3536.1|3531.1|3533.1|3528.1|3536.2|3531.2|3530.3|3525.3|0
1582685100000|2020-02-26 02:45:00|3533|3528|3528.1|3523.1|3534.9|3529.9|3526.8|3521.8|0
1582685400000|2020-02-26 02:50:00|3528.3|3523.3|3526.7|3521.7|3530.3|3525.3|3526.5|3521.5|0
1582685700000|2020-02-26 02:55:00|3526.6|3521.6|3529|3524|3529.9|3524.9|3525.8|3520.8|0
1582686000000|2020-02-26 03:00:00|3528.9|3523.9|3531.2|3526.2|3533.3|3528.3|3528.9|3523.9|0
1582686300000|2020-02-26 03:05:00|3531.1|3526.1|3529|3524|3531.5|3526.5|3526.7|3521.7|0
1582686600000|2020-02-26 03:10:00|3529.1|3524.1|3534.6|3529.6|3535.5|3530.5|3528.9|3523.9|0
1582686900000|2020-02-26 03:15:00|3534.5|3529.5|3530.5|3525.5|3535.4|3530.4|3530.5|3525.5|0
1582687200000|2020-02-26 03:20:00|3530.4|3525.4|3531.3|3526.3|3532.5|3527.5|3528.9|3523.9|0
1582687500000|2020-02-26 03:25:00|3531.4|3526.4|3533.1|3528.1|3534.1|3529.1|3531.2|3526.2|0
1582687800000|2020-02-26 03:30:00|3533|3528|3524.7|3519.7|3533|3528|3521.2|3516.2|0
1582688100000|2020-02-26 03:35:00|3524.5|3519.5|3526.6|3521.6|3530.1|3525.1|3524.4|3519.4|0
1582688400000|2020-02-26 03:40:00|3526.3|3521.3|3530.1|3525.1|3530.9|3525.9|3525.7|3520.7|0
1582688700000|2020-02-26 03:45:00|3530.2|3525.2|3530.8|3525.8|3532.2|3527.2|3529.2|3524.2|0
1582689000000|2020-02-26 03:50:00|3530.7|3525.7|3526.1|3521.1|3531.1|3526.1|3525.5|3520.5|0
1582689300000|2020-02-26 03:55:00|3526.2|3521.2|3528.4|3523.4|3529.3|3524.3|3525.9|3520.9|0
1582689600000|2020-02-26 04:00:00|3528.1|3523.1|3525.4|3520.4|3529.5|3524.5|3524.1|3519.1|0
1582689900000|2020-02-26 04:05:00|3525.3|3520.3|3523.2|3518.2|3525.9|3520.9|3521.9|3516.9|0
1582690200000|2020-02-26 04:10:00|3523.1|3518.1|3520.5|3515.5|3523.6|3518.6|3519.6|3514.6|0
1582690500000|2020-02-26 04:15:00|3520.4|3515.4|3517.3|3512.3|3520.8|3515.8|3515.9|3510.9|0
1582690800000|2020-02-26 04:20:00|3517.6|3512.6|3522.4|3517.4|3523.5|3518.5|3517.5|3512.5|0
1582691100000|2020-02-26 04:25:00|3522.5|3517.5|3523.3|3518.3|3523.8|3518.8|3521.7|3516.7|0
1582691400000|2020-02-26 04:30:00|3523.4|3518.4|3523.1|3518.1|3525.6|3520.6|3521.4|3516.4|0
1582691700000|2020-02-26 04:35:00|3523|3518|3525.9|3520.9|3528.3|3523.3|3520.6|3515.6|0
1582692000000|2020-02-26 04:40:00|3525.8|3520.8|3525.3|3520.3|3527.3|3522.3|3524.5|3519.5|0
1582692300000|2020-02-26 04:45:00|3525.4|3520.4|3528.1|3523.1|3529.6|3524.6|3525.2|3520.2|0
1582692600000|2020-02-26 04:50:00|3528.2|3523.2|3526.7|3521.7|3528.9|3523.9|3526.1|3521.1|0
1582692900000|2020-02-26 04:55:00|3526.5|3521.5|3525.3|3520.3|3527.5|3522.5|3523.3|3518.3|0
1582693200000|2020-02-26 05:00:00|3525.4|3520.4|3520.8|3515.8|3526.2|3521.2|3520|3515|0
1582693500000|2020-02-26 05:05:00|3520.9|3515.9|3525.2|3520.2|3525.5|3520.5|3520.6|3515.6|0
1582693800000|2020-02-26 05:10:00|3525.4|3520.4|3523.7|3518.7|3526|3521|3523.7|3518.7|0
1582694100000|2020-02-26 05:15:00|3523.8|3518.8|3521.5|3516.5|3524.9|3519.9|3521|3516|0
1582694400000|2020-02-26 05:20:00|3521.4|3516.4|3520.7|3515.7|3522|3517|3518.5|3513.5|0
1582694700000|2020-02-26 05:25:00|3520.5|3515.5|3522.8|3517.8|3524.6|3519.6|3518.7|3513.7|0
1582695000000|2020-02-26 05:30:00|3523.1|3518.1|3524.3|3519.3|3526.5|3521.5|3521.9|3516.9|0
1582695300000|2020-02-26 05:35:00|3524.2|3519.2|3521.1|3516.1|3525.3|3520.3|3520.1|3515.1|0
1582695600000|2020-02-26 05:40:00|3521|3516|3523.8|3518.8|3524.8|3519.8|3520.6|3515.6|0
1582695900000|2020-02-26 05:45:00|3523.7|3518.7|3526|3521|3526.1|3521.1|3521.1|3516.1|0
1582696200000|2020-02-26 05:50:00|3525.9|3520.9|3525|3520|3526.7|3521.7|3524|3519|0
1582696500000|2020-02-26 05:55:00|3524.9|3519.9|3526.5|3521.5|3528.4|3523.4|3524.6|3519.6|0
1582696800000|2020-02-26 06:00:00|3526.8|3521.8|3522.4|3517.4|3526.8|3521.8|3521.8|3516.8|0
1582697100000|2020-02-26 06:05:00|3522.5|3517.5|3519.6|3514.6|3523.3|3518.3|3517.6|3512.6|0
1582697400000|2020-02-26 06:10:00|3519.5|3514.5|3515.6|3510.6|3520.1|3515.1|3515.3|3510.3|0
1582697700000|2020-02-26 06:15:00|3515.5|3510.5|3517.3|3512.3|3518.5|3513.5|3511.5|3506.5|0
1582698000000|2020-02-26 06:20:00|3517.4|3512.4|3515.7|3510.7|3518.3|3513.3|3513.6|3508.6|0
1582698300000|2020-02-26 06:25:00|3515.8|3510.8|3514.2|3509.2|3517.1|3512.1|3513.4|3508.4|0
1582698600000|2020-02-26 06:30:00|3514.3|3509.3|3514.7|3509.7|3516.8|3511.8|3512.3|3507.3|0
1582698900000|2020-02-26 06:35:00|3514.8|3509.8|3514.8|3509.8|3517.9|3512.9|3514|3509|0
1582699200000|2020-02-26 06:40:00|3514.7|3509.7|3514.1|3509.1|3514.7|3509.7|3511.9|3506.9|0
1582699500000|2020-02-26 06:45:00|3514.2|3509.2|3515.2|3510.2|3515.4|3510.4|3513.2|3508.2|0
1582699800000|2020-02-26 06:50:00|3515|3510|3512.1|3507.1|3515.5|3510.5|3510.8|3505.8|0
1582700100000|2020-02-26 06:55:00|3512|3507|3504.9|3499.9|3512.4|3507.4|3499.9|3494.9|0
1582700400000|2020-02-26 07:00:00|3504.6|3499.6|3503.5|3498.5|3509.9|3504.9|3500.9|3495.9|0
1582700700000|2020-02-26 07:05:00|3503.6|3498.6|3510.2|3505.2|3512|3507|3503.5|3498.5|0
1582701000000|2020-02-26 07:10:00|3510.1|3505.1|3508.8|3503.8|3513.2|3508.2|3507.9|3502.9|0
1582701300000|2020-02-26 07:15:00|3508.6|3503.6|3509.5|3504.5|3511.3|3506.3|3505.8|3500.8|0
1582701600000|2020-02-26 07:20:00|3509.6|3504.6|3507.6|3502.6|3509.7|3504.7|3504.6|3499.6|0
1582701900000|2020-02-26 07:25:00|3507.7|3502.7|3510.5|3505.5|3513.2|3508.2|3507.7|3502.7|0
1582702200000|2020-02-26 07:30:00|3510.3|3505.3|3507.3|3502.3|3511|3506|3506.7|3501.7|0
1582702500000|2020-02-26 07:35:00|3507.6|3502.6|3510.7|3505.7|3510.7|3505.7|3506.8|3501.8|0
1582702800000|2020-02-26 07:40:00|3510.6|3505.6|3510.6|3505.6|3511.6|3506.6|3507|3502|0
1582703100000|2020-02-26 07:45:00|3510.7|3505.7|3518.8|3513.8|3519.1|3514.1|3509.6|3504.6|0
1582703400000|2020-02-26 07:50:00|3518.5|3513.5|3517.4|3512.4|3520.1|3515.1|3514.6|3509.6|0
1582703700000|2020-02-26 07:55:00|3517.5|3512.5|3524.6|3519.6|3524.8|3519.8|3516.4|3511.4|0
1582704000000|2020-02-26 08:00:00|3524|3519|3523.6|3518.6|3528.4|3523.4|3521.2|3516.2|0
1582704300000|2020-02-26 08:05:00|3523.8|3518.8|3522.8|3517.8|3527.6|3522.6|3522.6|3517.6|0
1582704600000|2020-02-26 08:10:00|3523.3|3518.3|3519.3|3514.3|3524|3519|3518|3513|0
1582704900000|2020-02-26 08:15:00|3519.4|3514.4|3517.1|3512.1|3523.4|3518.4|3513|3508|0
1582705200000|2020-02-26 08:20:00|3517|3512|3517|3512|3519|3514|3512.7|3507.7|0
1582705500000|2020-02-26 08:25:00|3517.2|3512.2|3508.7|3503.7|3518.1|3513.1|3508.3|3503.3|0
1582705800000|2020-02-26 08:30:00|3508.6|3503.6|3507.2|3502.2|3513.5|3508.5|3505.5|3500.5|0
1582706100000|2020-02-26 08:35:00|3507.1|3502.1|3503.8|3498.8|3509.8|3504.8|3502.8|3497.8|0
1582706400000|2020-02-26 08:40:00|3503.9|3498.9|3494.7|3489.7|3505.4|3500.4|3492.3|3487.3|0
1582706700000|2020-02-26 08:45:00|3494.3|3489.3|3479.3|3474.3|3495.4|3490.4|3475.6|3470.6|0
1582707000000|2020-02-26 08:50:00|3478.9|3473.9|3479|3474|3485.7|3480.7|3474|3469|0
1582707300000|2020-02-26 08:55:00|3479.1|3474.1|3481.1|3476.1|3482.8|3477.8|3477.1|3472.1|0
1582707600000|2020-02-26 09:00:00|3481.2|3476.2|3450.9|3447.9|3481.2|3476.2|3450.9|3447.9|0
1582707900000|2020-02-26 09:05:00|3450.7|3447.7|3431.9|3428.9|3451.3|3448.3|3431.9|3428.9|0
1582708200000|2020-02-26 09:10:00|3431.8|3428.8|3433.4|3430.4|3433.4|3430.4|3416.2|3413.2|0
1582708500000|2020-02-26 09:15:00|3433.1|3430.1|3447.1|3444.1|3451.2|3448.2|3433|3430|0
1582708800000|2020-02-26 09:20:00|3447.5|3444.5|3439.2|3436.2|3447.5|3444.5|3437.5|3434.5|0
1582709100000|2020-02-26 09:25:00|3439|3436|3444.1|3441.1|3446.6|3443.6|3438.1|3435.1|0
1582709400000|2020-02-26 09:30:00|3442.8|3439.8|3441.6|3438.6|3445.3|3442.3|3433.8|3430.8|0
1582709700000|2020-02-26 09:35:00|3442.3|3439.3|3451.7|3448.7|3454.8|3451.8|3440.2|3437.2|0
1582710000000|2020-02-26 09:40:00|3451.8|3448.8|3450.1|3447.1|3457.7|3454.7|3450|3447|0
1582710300000|2020-02-26 09:45:00|3450.5|3447.5|3443.4|3440.4|3451|3448|3442.9|3439.9|0
1582710600000|2020-02-26 09:50:00|3441.6|3438.6|3451.7|3448.7|3451.8|3448.8|3441|3438|0
1582710900000|2020-02-26 09:55:00|3452.5|3449.5|3447|3444|3454|3451|3446.7|3443.7|0
1582711200000|2020-02-26 10:00:00|3447.2|3444.2|3447.5|3444.5|3449.4|3446.4|3446.4|3443.4|0
1582711500000|2020-02-26 10:05:00|3448.1|3445.1|3458.6|3455.6|3462.6|3459.6|3447.5|3444.5|0
1582711800000|2020-02-26 10:10:00|3460.6|3457.6|3460.8|3457.8|3465.4|3462.4|3460.1|3457.1|0
1582712100000|2020-02-26 10:15:00|3461.2|3458.2|3468.8|3465.8|3470.8|3467.8|3461.2|3458.2|0
1582712400000|2020-02-26 10:20:00|3468.4|3465.4|3469.6|3466.6|3475.9|3472.9|3468.2|3465.2|0
1582712700000|2020-02-26 10:25:00|3469.1|3466.1|3475.8|3472.8|3476.6|3473.6|3468.3|3465.3|0
1582713000000|2020-02-26 10:30:00|3476.2|3473.2|3475.5|3472.5|3479.6|3476.6|3473.3|3470.3|0
1582713300000|2020-02-26 10:35:00|3475.6|3472.6|3470.6|3467.6|3476.1|3473.1|3469.7|3466.7|0
1582713600000|2020-02-26 10:40:00|3469.9|3466.9|3469.3|3466.3|3472.4|3469.4|3468|3465|0
1582713900000|2020-02-26 10:45:00|3468.7|3465.7|3463|3460|3472|3469|3460.6|3457.6|0
1582714200000|2020-02-26 10:50:00|3463.1|3460.1|3455.7|3452.7|3463.9|3460.9|3454.8|3451.8|0
1582714500000|2020-02-26 10:55:00|3455.9|3452.9|3457.6|3454.6|3461.9|3458.9|3454.9|3451.9|0
1582714800000|2020-02-26 11:00:00|3458.6|3455.6|3459.2|3456.2|3461|3458|3457.4|3454.4|0
1582715100000|2020-02-26 11:05:00|3459.3|3456.3|3470.5|3467.5|3472.4|3469.4|3458.9|3455.9|0
1582715400000|2020-02-26 11:10:00|3470.7|3467.7|3472.5|3469.5|3473.7|3470.7|3467.6|3464.6|0
1582715700000|2020-02-26 11:15:00|3472|3469|3473.3|3470.3|3473.4|3470.4|3471.3|3468.3|0
1582716000000|2020-02-26 11:20:00|3473.6|3470.6|3483.5|3480.5|3484.7|3481.7|3473.4|3470.4|0
1582716300000|2020-02-26 11:25:00|3482.9|3479.9|3493.2|3490.2|3497.1|3494.1|3482.3|3479.3|0
1582716600000|2020-02-26 11:30:00|3493.1|3490.1|3493.6|3490.6|3496.4|3493.4|3493|3490|0
1582716900000|2020-02-26 11:35:00|3494.3|3491.3|3503.4|3500.4|3503.4|3500.4|3493.9|3490.9|0
1582717200000|2020-02-26 11:40:00|3504.2|3501.2|3507|3504|3509.1|3506.1|3502.6|3499.6|0
1582717500000|2020-02-26 11:45:00|3506.9|3503.9|3500.9|3497.9|3507.4|3504.4|3500.4|3497.4|0
1582717800000|2020-02-26 11:50:00|3500.8|3497.8|3496.3|3493.3|3503.3|3500.3|3494.3|3491.3|0
1582718100000|2020-02-26 11:55:00|3496.2|3493.2|3493.4|3490.4|3498.2|3495.2|3493.4|3490.4|0
1582718400000|2020-02-26 12:00:00|3490.2|3487.2|3478.2|3475.2|3491.3|3488.3|3477.1|3474.1|0
1582718700000|2020-02-26 12:05:00|3478.4|3475.4|3489.9|3486.9|3489.9|3486.9|3477.7|3474.7|0
1582719000000|2020-02-26 12:10:00|3490.7|3487.7|3488.9|3485.9|3494.3|3491.3|3488.1|3485.1|0
1582719300000|2020-02-26 12:15:00|3488.2|3485.2|3482.3|3479.3|3488.8|3485.8|3482.3|3479.3|0
1582719600000|2020-02-26 12:20:00|3482.1|3479.1|3476.6|3473.6|3482.2|3479.2|3475.1|3472.1|0
1582719900000|2020-02-26 12:25:00|3476.7|3473.7|3472.4|3469.4|3479.4|3476.4|3470.4|3467.4|0
1582720200000|2020-02-26 12:30:00|3472.3|3469.3|3466.6|3463.6|3473.4|3470.4|3466.4|3463.4|0
1582720500000|2020-02-26 12:35:00|3466.5|3463.5|3455.1|3452.1|3466.7|3463.7|3454.8|3451.8|0
1582720800000|2020-02-26 12:40:00|3455.2|3452.2|3469.5|3466.5|3470.3|3467.3|3455.2|3452.2|0
1582721100000|2020-02-26 12:45:00|3469.6|3466.6|3478.2|3475.2|3478.3|3475.3|3469.2|3466.2|0
1582721400000|2020-02-26 12:50:00|3478.3|3475.3|3478.3|3475.3|3479.9|3476.9|3476|3473|0
1582721700000|2020-02-26 12:55:00|3477.8|3474.8|3480|3477|3480.2|3477.2|3473.5|3470.5|0
1582722000000|2020-02-26 13:00:00|3480.5|3477.5|3478.7|3475.7|3482.1|3479.1|3478|3475|0
1582722300000|2020-02-26 13:05:00|3478.9|3475.9|3479.5|3476.5|3483.2|3480.2|3478.9|3475.9|0
1582722600000|2020-02-26 13:10:00|3478.1|3475.1|3473.1|3470.1|3479|3476|3473.1|3470.1|0
1582722900000|2020-02-26 13:15:00|3472.8|3469.8|3483.4|3480.4|3483.4|3480.4|3472.8|3469.8|0
1582723200000|2020-02-26 13:20:00|3483.5|3480.5|3495.2|3492.2|3495.8|3492.8|3482.1|3479.1|0
1582723500000|2020-02-26 13:25:00|3495.1|3492.1|3499.3|3496.3|3501.7|3498.7|3495|3492|0
1582723800000|2020-02-26 13:30:00|3499.4|3496.4|3505.4|3502.4|3507.9|3504.9|3499|3496|0
1582724100000|2020-02-26 13:35:00|3505.3|3502.3|3516.9|3513.9|3516.9|3513.9|3504.3|3501.3|0
1582724400000|2020-02-26 13:40:00|3516.8|3513.8|3506.2|3503.2|3517.2|3514.2|3505.7|3502.7|0
1582724700000|2020-02-26 13:45:00|3506.4|3503.4|3507.9|3504.9|3510.4|3507.4|3505.3|3502.3|0
1582725000000|2020-02-26 13:50:00|3508|3505|3499.5|3496.5|3508|3505|3499.3|3496.3|0
1582725300000|2020-02-26 13:55:00|3500|3497|3501.5|3498.5|3501.5|3498.5|3497.4|3494.4|0
1582725600000|2020-02-26 14:00:00|3501.6|3498.6|3502.7|3499.7|3504.9|3501.9|3501.6|3498.6|0
1582725900000|2020-02-26 14:05:00|3502.9|3499.9|3498.6|3495.6|3502.9|3499.9|3496.8|3493.8|0
1582726200000|2020-02-26 14:10:00|3498.5|3495.5|3503.7|3500.7|3504.8|3501.8|3498|3495|0
1582726500000|2020-02-26 14:15:00|3503.9|3500.9|3506.7|3503.7|3507.8|3504.8|3503.9|3500.9|0
1582726800000|2020-02-26 14:20:00|3507.2|3504.2|3507|3504|3507.3|3504.3|3504.1|3501.1|0
1582727100000|2020-02-26 14:25:00|3507.7|3504.7|3498.2|3495.2|3510.2|3507.2|3497.2|3494.2|0
1582727400000|2020-02-26 14:30:00|3496|3493|3513|3511.2|3526.3|3524.5|3492.3|3490.5|0
1582727700000|2020-02-26 14:35:00|3512.8|3511|3540.2|3538.4|3540.9|3539.1|3512.8|3511|0
1582728000000|2020-02-26 14:40:00|3540.1|3538.3|3565.4|3563.6|3573.3|3571.5|3536.6|3534.8|0
1582728300000|2020-02-26 14:45:00|3565.3|3563.5|3551|3549.2|3568|3566.2|3546.7|3544.9|0
1582728600000|2020-02-26 14:50:00|3551.4|3549.6|3548.4|3546.6|3554.5|3552.7|3539.8|3538|0
1582728900000|2020-02-26 14:55:00|3548.7|3546.9|3540.4|3538.6|3548.8|3547|3532.9|3531.1|0
1582729200000|2020-02-26 15:00:00|3540.3|3538.5|3532.1|3530.3|3543.3|3541.5|3529.8|3528|0
1582729500000|2020-02-26 15:05:00|3531.7|3529.9|3537.4|3535.6|3538|3536.2|3524.3|3522.5|0
1582729800000|2020-02-26 15:10:00|3537.6|3535.8|3551.5|3549.7|3551.5|3549.7|3526.7|3524.9|0
1582730100000|2020-02-26 15:15:00|3551.6|3549.8|3558.4|3556.6|3561.5|3559.7|3550.7|3548.9|0
1582730400000|2020-02-26 15:20:00|3558.6|3556.8|3557.7|3555.9|3562.1|3560.3|3550.4|3548.6|0
1582730700000|2020-02-26 15:25:00|3557.9|3556.1|3561.4|3559.6|3569|3567.2|3556.1|3554.3|0
1582731000000|2020-02-26 15:30:00|3561.5|3559.7|3567.1|3565.3|3568.2|3566.4|3559.2|3557.4|0
1582731300000|2020-02-26 15:35:00|3567|3565.2|3567.2|3565.4|3574.9|3573.1|3565.7|3563.9|0
1582731600000|2020-02-26 15:40:00|3567.1|3565.3|3580.8|3579|3581.7|3579.9|3565.4|3563.6|0
1582731900000|2020-02-26 15:45:00|3580.9|3579.1|3577.4|3575.6|3581.1|3579.3|3572.4|3570.6|0
1582732200000|2020-02-26 15:50:00|3577.6|3575.8|3578|3576.2|3586.3|3584.5|3575.8|3574|0
1582732500000|2020-02-26 15:55:00|3577.8|3576|3575.9|3574.1|3580.7|3578.9|3573.9|3572.1|0
1582732800000|2020-02-26 16:00:00|3576|3574.2|3568|3566.2|3576.1|3574.3|3564.7|3562.9|0
1582733100000|2020-02-26 16:05:00|3568.4|3566.6|3562.1|3560.3|3569.1|3567.3|3561.7|3559.9|0
1582733400000|2020-02-26 16:10:00|3561.9|3560.1|3559.7|3557.9|3562.7|3560.9|3554.3|3552.5|0
1582733700000|2020-02-26 16:15:00|3559.6|3557.8|3570.8|3569|3571.7|3569.9|3558.2|3556.4|0
1582734000000|2020-02-26 16:20:00|3571|3569.2|3580.3|3578.5|3580.9|3579.1|3570.3|3568.5|0
1582734300000|2020-02-26 16:25:00|3580.4|3578.6|3581.3|3579.5|3584.9|3583.1|3577.6|3575.8|0
1582734600000|2020-02-26 16:30:00|3581.4|3579.6|3581|3579.2|3581.4|3579.6|3570.4|3568.6|0
1582734900000|2020-02-26 16:35:00|3580.9|3579.1|3583.8|3582|3584.9|3583.1|3571.4|3569.6|0
1582735200000|2020-02-26 16:40:00|3584|3582.2|3574.7|3572.9|3587.5|3585.7|3574.2|3572.4|0
1582735500000|2020-02-26 16:45:00|3575.1|3573.3|3562.8|3561|3575.1|3573.3|3562|3560.2|0
1582735800000|2020-02-26 16:50:00|3563.1|3561.3|3553.8|3552|3564.6|3562.8|3552.5|3550.7|0
1582736100000|2020-02-26 16:55:00|3553.4|3551.6|3553.5|3551.7|3557.3|3555.5|3548.3|3546.5|0
1582736400000|2020-02-26 17:00:00|3553.8|3552|3538.2|3536.4|3557.9|3556.1|3538.2|3536.4|0
1582736700000|2020-02-26 17:05:00|3537.8|3536|3526.4|3524.6|3538.5|3536.7|3519.2|3517.4|0
1582737000000|2020-02-26 17:10:00|3526.2|3524.4|3527.1|3525.3|3531.9|3530.1|3520.9|3519.1|0
1582737300000|2020-02-26 17:15:00|3527.2|3525.4|3524.9|3523.1|3527.2|3525.4|3509.7|3507.9|0
1582737600000|2020-02-26 17:20:00|3524.4|3522.6|3534.2|3532.4|3537|3535.2|3523.7|3521.9|0
1582737900000|2020-02-26 17:25:00|3534.3|3532.5|3533.7|3531.9|3535.2|3533.4|3526.2|3524.4|0
1582738200000|2020-02-26 17:30:00|3534.3|3532.5|3547.5|3545.7|3548.8|3547|3534.3|3532.5|0
1582738500000|2020-02-26 17:35:00|3547.6|3545.8|3538.7|3536.9|3549.9|3548.1|3537.8|3536|0
1582738800000|2020-02-26 17:40:00|3538.1|3536.3|3531.7|3529.9|3540.6|3538.8|3531.7|3529.9|0
1582739100000|2020-02-26 17:45:00|3531.8|3530|3541.9|3540.1|3546.5|3544.7|3531.8|3530|0
1582739400000|2020-02-26 17:50:00|3542|3540.2|3541.1|3539.3|3548.1|3546.3|3538.6|3536.8|0
1582739700000|2020-02-26 17:55:00|3542.3|3540.5|3539.3|3537.5|3543.9|3542.1|3535.5|3533.7|0
1582740000000|2020-02-26 18:00:00|3539.7|3537.9|3540.6|3538.8|3545.8|3544|3538|3536.2|0
1582740300000|2020-02-26 18:05:00|3540.4|3538.6|3531.2|3529.4|3542.2|3540.4|3530.5|3528.7|0
1582740600000|2020-02-26 18:10:00|3531.5|3529.7|3531.1|3529.3|3534.6|3532.8|3528.7|3526.9|0
1582740900000|2020-02-26 18:15:00|3531.2|3529.4|3530.3|3528.5|3537.2|3535.4|3527.2|3525.4|0
1582741200000|2020-02-26 18:20:00|3531.2|3529.4|3529.9|3528.1|3533.4|3531.6|3524.9|3523.1|0
1582741500000|2020-02-26 18:25:00|3530.7|3528.9|3536.6|3534.8|3541.2|3539.4|3528.5|3526.7|0
1582741800000|2020-02-26 18:30:00|3536.5|3534.7|3512.6|3510.8|3537.3|3535.5|3512.5|3510.7|0
1582742100000|2020-02-26 18:35:00|3512.9|3511.1|3499.1|3497.3|3516.2|3514.4|3497.6|3495.8|0
1582742400000|2020-02-26 18:40:00|3498.9|3497.1|3489|3487.2|3500.3|3498.5|3489|3487.2|0
1582742700000|2020-02-26 18:45:00|3489.3|3487.5|3518.9|3517.1|3524|3522.2|3487.2|3485.4|0
1582743000000|2020-02-26 18:50:00|3518.2|3516.4|3511.5|3509.7|3520.5|3518.7|3510.8|3509|0
1582743300000|2020-02-26 18:55:00|3511.8|3510|3501.9|3500.1|3511.9|3510.1|3498.6|3496.8|0
1582743600000|2020-02-26 19:00:00|3501.6|3499.8|3509.1|3507.3|3519.8|3518|3498.2|3496.4|0
1582743900000|2020-02-26 19:05:00|3508.7|3506.9|3511.3|3509.5|3520.9|3519.1|3508.7|3506.9|0
1582744200000|2020-02-26 19:10:00|3511.8|3510|3525.1|3523.3|3525.2|3523.4|3507.2|3505.4|0
1582744500000|2020-02-26 19:15:00|3525.2|3523.4|3512.2|3510.4|3525.6|3523.8|3511.4|3509.6|0
1582744800000|2020-02-26 19:20:00|3512|3510.2|3521|3519.2|3521.8|3520|3511.3|3509.5|0
1582745100000|2020-02-26 19:25:00|3521.1|3519.3|3518.3|3516.5|3528.5|3526.7|3518.3|3516.5|0
1582745400000|2020-02-26 19:30:00|3517.9|3516.1|3516.3|3514.5|3525.5|3523.7|3512.1|3510.3|0
1582745700000|2020-02-26 19:35:00|3516.5|3514.7|3522.6|3520.8|3528.1|3526.3|3515.3|3513.5|0
1582746000000|2020-02-26 19:40:00|3522.8|3521|3512.9|3511.1|3523.7|3521.9|3509.7|3507.9|0
1582746300000|2020-02-26 19:45:00|3513|3511.2|3519.6|3517.8|3523.4|3521.6|3510.8|3509|0
1582746600000|2020-02-26 19:50:00|3520.4|3518.6|3518.2|3516.4|3520.7|3518.9|3511.5|3509.7|0
1582746900000|2020-02-26 19:55:00|3518.8|3517|3513.9|3512.1|3524.9|3523.1|3512.8|3511|0
1582747200000|2020-02-26 20:00:00|3514.7|3512.9|3520.1|3518.3|3527.5|3525.7|3514.1|3512.3|0
1582747500000|2020-02-26 20:05:00|3520|3518.2|3522.5|3520.7|3522.5|3520.7|3514.2|3512.4|0
1582747800000|2020-02-26 20:10:00|3523.3|3521.5|3526.2|3524.4|3530.9|3529.1|3520.1|3518.3|0
1582748100000|2020-02-26 20:15:00|3525.6|3523.8|3538.3|3536.5|3539.5|3537.7|3525.1|3523.3|0
1582748400000|2020-02-26 20:20:00|3538.4|3536.6|3529.3|3527.5|3539.4|3537.6|3527.2|3525.4|0
1582748700000|2020-02-26 20:25:00|3529.4|3527.6|3526|3524.2|3531.4|3529.6|3519.2|3517.4|0
1582749000000|2020-02-26 20:30:00|3525.6|3523.8|3517.8|3516|3527.3|3525.5|3516.3|3514.5|0
1582749300000|2020-02-26 20:35:00|3518.7|3516.9|3526.2|3524.4|3526.3|3524.5|3517.8|3516|0
1582749600000|2020-02-26 20:40:00|3526|3524.2|3524|3522.2|3526|3524.2|3518.4|3516.6|0
1582749900000|2020-02-26 20:45:00|3524.1|3522.3|3520.8|3519|3525.5|3523.7|3518.8|3517|0
1582750200000|2020-02-26 20:50:00|3521.3|3519.5|3521.3|3519.5|3526.8|3525|3519.9|3518.1|0
1582750500000|2020-02-26 20:55:00|3520.9|3519.1|3514.4|3512.6|3521.3|3519.5|3514.4|3512.6|0
1582750800000|2020-02-26 21:00:00|3514.8|3511.8|3511.6|3508.6|3515.9|3512.9|3511.2|3508.2|0
1582751100000|2020-02-26 21:05:00|3511.7|3508.7|3511.6|3508.6|3512.3|3509.3|3511|3508|0
1582751400000|2020-02-26 21:10:00|3511.5|3508.5|3506.7|3503.7|3511.5|3508.5|3505.6|3502.6|0
1582751700000|2020-02-26 21:15:00|3506.6|3503.6|3502|3499|3506.7|3503.7|3501.1|3498.1|0
1582752000000|2020-02-26 21:20:00|3501.9|3498.9|3500.8|3497.8|3502.1|3499.1|3497.2|3494.2|0
1582752300000|2020-02-26 21:25:00|3500.9|3497.9|3500.5|3497.5|3501.9|3498.9|3500.1|3497.1|0
1582752600000|2020-02-26 21:30:00|3500.4|3497.4|3504.1|3501.1|3504.5|3501.5|3500.4|3497.4|0
1582752900000|2020-02-26 21:35:00|3503.7|3500.7|3503.8|3500.8|3504.3|3501.3|3503.1|3500.1|0
1582753200000|2020-02-26 21:40:00|3504.2|3501.2|3503.4|3500.4|3504.2|3501.2|3503.1|3500.1|0
1582753500000|2020-02-26 21:45:00|3503.3|3500.3|3501.4|3498.4|3503.4|3500.4|3501.1|3498.1|0
1582753800000|2020-02-26 21:50:00|3501.5|3498.5|3496.2|3493.2|3501.5|3498.5|3495.2|3492.2|0
1582754100000|2020-02-26 21:55:00|3496.1|3493.1|3498.6|3495.6|3498.8|3495.8|3495.7|3492.7|0
1582754400000|2020-02-26 22:00:00|3497.9|3494.9|3497.8|3494.8|3498.3|3495.3|3497.4|3494.4|0
1582754700000|2020-02-26 22:05:00|3497.5|3494.5|3496.6|3493.6|3498.6|3495.6|3496.5|3493.5|0
1582755000000|2020-02-26 22:10:00|3496.5|3493.5|3495.8|3492.8|3496.6|3493.6|3495.4|3492.4|0
1582755300000|2020-02-26 22:15:00|3495.7|3492.7|3496.6|3493.6|3497.1|3494.1|3495.6|3492.6|0
1582755600000|2020-02-26 22:20:00|3496.5|3493.5|3494.5|3491.5|3496.5|3493.5|3494.4|3491.4|0
1582755900000|2020-02-26 22:25:00|3494.4|3491.4|3493.7|3490.7|3494.4|3491.4|3493.1|3490.1|0
1582756200000|2020-02-26 22:30:00|3493.9|3490.9|3492.6|3489.6|3494|3491|3492.1|3489.1|0
1582756500000|2020-02-26 22:35:00|3492.5|3489.5|3490.3|3487.3|3492.5|3489.5|3489.6|3486.6|0
1582756800000|2020-02-26 22:40:00|3490.1|3487.1|3491.5|3488.5|3491.5|3488.5|3487.6|3484.6|0
1582757100000|2020-02-26 22:45:00|3491.2|3488.2|3490.2|3487.2|3491.5|3488.5|3489.3|3486.3|0
1582757400000|2020-02-26 22:50:00|3490.3|3487.3|3493.4|3490.4|3493.4|3490.4|3490.2|3487.2|0
1582757700000|2020-02-26 22:55:00|3493.1|3490.1|3491|3488|3493.5|3490.5|3490.8|3487.8|0
1582758000000|2020-02-26 23:00:00|3491.1|3488.1|3490.5|3487.5|3491.3|3488.3|3488.5|3485.5|0
1582758300000|2020-02-26 23:05:00|3490.8|3487.8|3499.7|3496.7|3500.7|3497.7|3490.7|3487.7|0
1582758600000|2020-02-26 23:10:00|3499.6|3496.6|3498.8|3495.8|3500.5|3497.5|3498.3|3495.3|0
1582758900000|2020-02-26 23:15:00|3498.9|3495.9|3503|3500|3504.4|3501.4|3498.9|3495.9|0
1582759200000|2020-02-26 23:20:00|3503.1|3500.1|3507|3504|3507|3504|3502.7|3499.7|0
1582759500000|2020-02-26 23:25:00|3507.1|3504.1|3507|3504|3509|3506|3505.5|3502.5|0
1582759800000|2020-02-26 23:30:00|3506.5|3503.5|3508.5|3505.5|3508.7|3505.7|3505.9|3502.9|0
1582760100000|2020-02-26 23:35:00|3507.4|3504.4|3510.2|3507.2|3510.6|3507.6|3507.3|3504.3|0
1582760400000|2020-02-26 23:40:00|3510.6|3507.6|3502.6|3499.6|3510.6|3507.6|3492.8|3489.8|0
1582760700000|2020-02-26 23:45:00|3502.7|3499.7|3500.8|3497.8|3504.6|3501.6|3500.5|3497.5|0
1582761000000|2020-02-26 23:50:00|3501.3|3498.3|3498.8|3495.8|3502.4|3499.4|3496|3493|0
1582761300000|2020-02-26 23:55:00|3499|3496|3498.7|3495.7|3499.2|3496.2|3495.9|3492.9|0
1582761600000|2020-02-27 00:00:00|3498.8|3495.8|3495.6|3492.6|3499.8|3496.8|3494.8|3491.8|0
1582761900000|2020-02-27 00:05:00|3495.7|3492.7|3485.4|3482.4|3495.9|3492.9|3482.5|3479.5|0
1582762200000|2020-02-27 00:10:00|3486.5|3483.5|3490.8|3487.8|3491|3488|3485.9|3482.9|0
1582762500000|2020-02-27 00:15:00|3490.9|3487.9|3494.6|3491.6|3496.9|3493.9|3490.9|3487.9|0
1582762800000|2020-02-27 00:20:00|3494.5|3491.5|3495.1|3492.1|3495.1|3492.1|3493.6|3490.6|0
1582763100000|2020-02-27 00:25:00|3494.4|3491.4|3495.9|3492.9|3496.8|3493.8|3493.6|3490.6|0
1582763400000|2020-02-27 00:30:00|3495.7|3492.7|3498.2|3495.2|3498.5|3495.5|3495.3|3492.3|0
1582763700000|2020-02-27 00:35:00|3497.8|3494.8|3495.8|3492.8|3499.3|3496.3|3495.8|3492.8|0
1582764000000|2020-02-27 00:40:00|3495.9|3492.9|3494.8|3491.8|3497.2|3494.2|3494.6|3491.6|0
1582764300000|2020-02-27 00:45:00|3494|3491|3491.3|3488.3|3494.4|3491.4|3490.6|3487.6|0
1582764600000|2020-02-27 00:50:00|3491.1|3488.1|3488.5|3485.5|3491.7|3488.7|3488.5|3485.5|0
1582764900000|2020-02-27 00:55:00|3488.6|3485.6|3490|3485|3491.6|3488.6|3487.7|3484.7|0
1582765200000|2020-02-27 01:00:00|3489.9|3484.9|3481.9|3476.9|3497.1|3492.1|3481.7|3476.7|0
1582765500000|2020-02-27 01:05:00|3480.7|3475.7|3477.5|3472.5|3486.4|3481.4|3476.1|3471.1|0
1582765800000|2020-02-27 01:10:00|3477.8|3472.8|3476.7|3471.7|3480.4|3475.4|3473.5|3468.5|0
1582766100000|2020-02-27 01:15:00|3476.8|3471.8|3483|3478|3487.3|3482.3|3475.3|3470.3|0
1582766400000|2020-02-27 01:20:00|3482.8|3477.8|3483.6|3478.6|3485.5|3480.5|3481.3|3476.3|0
1582766700000|2020-02-27 01:25:00|3483.8|3478.8|3480|3475|3485.2|3480.2|3476.4|3471.4|0
1582767000000|2020-02-27 01:30:00|3480.3|3475.3|3476.4|3471.4|3484.6|3479.6|3474.8|3469.8|0
1582767300000|2020-02-27 01:35:00|3476.3|3471.3|3477.1|3472.1|3477.9|3472.9|3472.1|3467.1|0
1582767600000|2020-02-27 01:40:00|3477.2|3472.2|3478.5|3473.5|3481.6|3476.6|3476.1|3471.1|0
1582767900000|2020-02-27 01:45:00|3478.6|3473.6|3483.2|3478.2|3484.9|3479.9|3478.6|3473.6|0
1582768200000|2020-02-27 01:50:00|3483.1|3478.1|3478.8|3473.8|3483.1|3478.1|3477.5|3472.5|0
1582768500000|2020-02-27 01:55:00|3478.9|3473.9|3477.8|3472.8|3480.7|3475.7|3476.2|3471.2|0
1582768800000|2020-02-27 02:00:00|3477.7|3472.7|3475.6|3470.6|3479.4|3474.4|3474.1|3469.1|0
1582769100000|2020-02-27 02:05:00|3475.7|3470.7|3476.1|3471.1|3476.2|3471.2|3468.2|3463.2|0
1582769400000|2020-02-27 02:10:00|3476.2|3471.2|3479.4|3474.4|3480.8|3475.8|3474.8|3469.8|0
1582769700000|2020-02-27 02:15:00|3479.2|3474.2|3476.2|3471.2|3482|3477|3473.7|3468.7|0
1582770000000|2020-02-27 02:20:00|3476.3|3471.3|3471.3|3466.3|3477.8|3472.8|3470|3465|0
1582770300000|2020-02-27 02:25:00|3471.6|3466.6|3467.5|3462.5|3471.8|3466.8|3466.3|3461.3|0
1582770600000|2020-02-27 02:30:00|3467.7|3462.7|3472.7|3467.7|3474.5|3469.5|3465.3|3460.3|0
1582770900000|2020-02-27 02:35:00|3472.6|3467.6|3471.6|3466.6|3474.8|3469.8|3469.4|3464.4|0
1582771200000|2020-02-27 02:40:00|3471.7|3466.7|3470.8|3465.8|3478.6|3473.6|3470|3465|0
1582771500000|2020-02-27 02:45:00|3470.7|3465.7|3468|3463|3474.2|3469.2|3464.1|3459.1|0
1582771800000|2020-02-27 02:50:00|3468.1|3463.1|3466.4|3461.4|3470.7|3465.7|3462.9|3457.9|0
1582772100000|2020-02-27 02:55:00|3466.2|3461.2|3463.3|3458.3|3468.1|3463.1|3462.4|3457.4|0
1582772400000|2020-02-27 03:00:00|3463.7|3458.7|3464.2|3459.2|3466.5|3461.5|3462.7|3457.7|0
1582772700000|2020-02-27 03:05:00|3464.4|3459.4|3463.8|3458.8|3465.7|3460.7|3459.4|3454.4|0
1582773000000|2020-02-27 03:10:00|3463.7|3458.7|3462|3457|3465.1|3460.1|3460.9|3455.9|0
1582773300000|2020-02-27 03:15:00|3461.9|3456.9|3466.6|3461.6|3468.9|3463.9|3460.5|3455.5|0
1582773600000|2020-02-27 03:20:00|3466.8|3461.8|3469.9|3464.9|3470.7|3465.7|3466.4|3461.4|0
1582773900000|2020-02-27 03:25:00|3469.8|3464.8|3468.1|3463.1|3473.1|3468.1|3468.1|3463.1|0
1582774200000|2020-02-27 03:30:00|3467.9|3462.9|3467.4|3462.4|3469.9|3464.9|3465.7|3460.7|0
1582774500000|2020-02-27 03:35:00|3467.5|3462.5|3463.6|3458.6|3468.4|3463.4|3461.8|3456.8|0
1582774800000|2020-02-27 03:40:00|3463.7|3458.7|3466.5|3461.5|3466.8|3461.8|3462.8|3457.8|0
1582775100000|2020-02-27 03:45:00|3466.6|3461.6|3463.5|3458.5|3466.6|3461.6|3462|3457|0
1582775400000|2020-02-27 03:50:00|3463.6|3458.6|3460.9|3455.9|3465|3460|3460.9|3455.9|0
1582775700000|2020-02-27 03:55:00|3460.7|3455.7|3460|3455|3462.8|3457.8|3457.2|3452.2|0
1582776000000|2020-02-27 04:00:00|3460.1|3455.1|3460.4|3455.4|3460.7|3455.7|3457.5|3452.5|0
1582776300000|2020-02-27 04:05:00|3460.5|3455.5|3462.4|3457.4|3463.7|3458.7|3459.3|3454.3|0
1582776600000|2020-02-27 04:10:00|3462.3|3457.3|3460.4|3455.4|3463|3458|3459.5|3454.5|0
1582776900000|2020-02-27 04:15:00|3460.3|3455.3|3459.7|3454.7|3463.2|3458.2|3459|3454|0
1582777200000|2020-02-27 04:20:00|3459.8|3454.8|3461.4|3456.4|3462.8|3457.8|3459.8|3454.8|0
1582777500000|2020-02-27 04:25:00|3461.5|3456.5|3456|3451|3461.5|3456.5|3455.6|3450.6|0
1582777800000|2020-02-27 04:30:00|3456.1|3451.1|3455.5|3450.5|3457.2|3452.2|3453.3|3448.3|0
1582778100000|2020-02-27 04:35:00|3455.3|3450.3|3454.6|3449.6|3458.8|3453.8|3454.6|3449.6|0
1582778400000|2020-02-27 04:40:00|3454.5|3449.5|3453|3448|3455|3450|3451.1|3446.1|0
1582778700000|2020-02-27 04:45:00|3453.1|3448.1|3455.4|3450.4|3456|3451|3451.4|3446.4|0
1582779000000|2020-02-27 04:50:00|3455.2|3450.2|3450.7|3445.7|3455.2|3450.2|3450.1|3445.1|0
1582779300000|2020-02-27 04:55:00|3450.8|3445.8|3449|3444|3451.2|3446.2|3448.1|3443.1|0
1582779600000|2020-02-27 05:00:00|3449.2|3444.2|3454.5|3449.5|3454.5|3449.5|3449.2|3444.2|0
1582779900000|2020-02-27 05:05:00|3454.6|3449.6|3463.4|3458.4|3463.7|3458.7|3453.6|3448.6|0
1582780200000|2020-02-27 05:10:00|3463.3|3458.3|3458.4|3453.4|3464.4|3459.4|3457.5|3452.5|0
1582780500000|2020-02-27 05:15:00|3458.5|3453.5|3458.1|3453.1|3461.5|3456.5|3456.9|3451.9|0
1582780800000|2020-02-27 05:20:00|3458.3|3453.3|3460.6|3455.6|3464.1|3459.1|3458|3453|0
1582781100000|2020-02-27 05:25:00|3460.5|3455.5|3460.1|3455.1|3465.1|3460.1|3459.1|3454.1|0
1582781400000|2020-02-27 05:30:00|3460.2|3455.2|3460.2|3455.2|3463.5|3458.5|3458.6|3453.6|0
1582781700000|2020-02-27 05:35:00|3460.1|3455.1|3459.9|3454.9|3461.9|3456.9|3457.1|3452.1|0
1582782000000|2020-02-27 05:40:00|3460.1|3455.1|3452.3|3447.3|3461.5|3456.5|3451.3|3446.3|0
1582782300000|2020-02-27 05:45:00|3452.2|3447.2|3456.7|3451.7|3457.6|3452.6|3452|3447|0
1582782600000|2020-02-27 05:50:00|3456.9|3451.9|3458.9|3453.9|3459.8|3454.8|3455.9|3450.9|0
1582782900000|2020-02-27 05:55:00|3459|3454|3461.9|3456.9|3462.7|3457.7|3458.9|3453.9|0
1582783200000|2020-02-27 06:00:00|3461.6|3456.6|3455.9|3450.9|3462.3|3457.3|3453.6|3448.6|0
1582783500000|2020-02-27 06:05:00|3456.1|3451.1|3452.5|3447.5|3458.4|3453.4|3450.3|3445.3|0
1582783800000|2020-02-27 06:10:00|3452.6|3447.6|3451.5|3446.5|3454.9|3449.9|3451.4|3446.4|0
1582784100000|2020-02-27 06:15:00|3451.6|3446.6|3454.2|3449.2|3455.4|3450.4|3447|3442|0
1582784400000|2020-02-27 06:20:00|3454.1|3449.1|3451|3446|3456|3451|3450.4|3445.4|0
1582784700000|2020-02-27 06:25:00|3450.8|3445.8|3452.5|3447.5|3452.6|3447.6|3448.6|3443.6|0
1582785000000|2020-02-27 06:30:00|3452.6|3447.6|3452.4|3447.4|3457.8|3452.8|3452.1|3447.1|0
1582785300000|2020-02-27 06:35:00|3452.5|3447.5|3449.2|3444.2|3452.5|3447.5|3447.9|3442.9|0
1582785600000|2020-02-27 06:40:00|3449.3|3444.3|3452|3447|3452.6|3447.6|3448.7|3443.7|0
1582785900000|2020-02-27 06:45:00|3451.8|3446.8|3453.6|3448.6|3455.9|3450.9|3451.8|3446.8|0
1582786200000|2020-02-27 06:50:00|3453.7|3448.7|3465.3|3460.3|3465.5|3460.5|3453.3|3448.3|0
1582786500000|2020-02-27 06:55:00|3465.4|3460.4|3475.7|3470.7|3477.3|3472.3|3464.9|3459.9|0
1582786800000|2020-02-27 07:00:00|3475.6|3470.6|3472|3467|3480.9|3475.9|3470.3|3465.3|0
1582787100000|2020-02-27 07:05:00|3471.9|3466.9|3468.7|3463.7|3471.9|3466.9|3465.4|3460.4|0
1582787400000|2020-02-27 07:10:00|3468.8|3463.8|3478.4|3473.4|3480.5|3475.5|3468.6|3463.6|0
1582787700000|2020-02-27 07:15:00|3478|3473|3479.9|3474.9|3482.8|3477.8|3476.3|3471.3|0
1582788000000|2020-02-27 07:20:00|3479.5|3474.5|3481.8|3476.8|3485.3|3480.3|3478|3473|0
1582788300000|2020-02-27 07:25:00|3482|3477|3482.8|3477.8|3493.7|3488.7|3480.9|3475.9|0
1582788600000|2020-02-27 07:30:00|3482.6|3477.6|3490.6|3485.6|3490.8|3485.8|3482.2|3477.2|0
1582788900000|2020-02-27 07:35:00|3490.5|3485.5|3496.4|3491.4|3499|3494|3486.5|3481.5|0
1582789200000|2020-02-27 07:40:00|3496.6|3491.6|3493.1|3488.1|3497.3|3492.3|3486.8|3481.8|0
1582789500000|2020-02-27 07:45:00|3493|3488|3499.6|3494.6|3500|3495|3491.3|3486.3|0
1582789800000|2020-02-27 07:50:00|3499.2|3494.2|3494.8|3489.8|3500|3495|3492.7|3487.7|0
1582790100000|2020-02-27 07:55:00|3494.6|3489.6|3487.4|3482.4|3496.9|3491.9|3485.1|3480.1|0
1582790400000|2020-02-27 08:00:00|3487.5|3482.5|3482.8|3477.8|3495.5|3490.5|3477.9|3472.9|0
1582790700000|2020-02-27 08:05:00|3482.6|3477.6|3464.3|3459.3|3482.8|3477.8|3463.7|3458.7|0
1582791000000|2020-02-27 08:10:00|3464.7|3459.7|3458.2|3453.2|3473.9|3468.9|3457.7|3452.7|0
1582791300000|2020-02-27 08:15:00|3458.4|3453.4|3465.6|3460.6|3469.2|3464.2|3456.6|3451.6|0
1582791600000|2020-02-27 08:20:00|3465.7|3460.7|3465|3460|3470.8|3465.8|3462.9|3457.9|0
1582791900000|2020-02-27 08:25:00|3464.8|3459.8|3461.5|3456.5|3465.4|3460.4|3458.5|3453.5|0
1582792200000|2020-02-27 08:30:00|3461.4|3456.4|3457.1|3452.1|3464.1|3459.1|3450|3445|0
1582792500000|2020-02-27 08:35:00|3457.4|3452.4|3451.4|3446.4|3461|3456|3451.4|3446.4|0
1582792800000|2020-02-27 08:40:00|3451.8|3446.8|3457.6|3452.6|3458|3453|3448|3443|0
1582793100000|2020-02-27 08:45:00|3457.4|3452.4|3455.7|3450.7|3458.5|3453.5|3453.6|3448.6|0
1582793400000|2020-02-27 08:50:00|3455.8|3450.8|3462|3457|3463.3|3458.3|3455.7|3450.7|0
1582793700000|2020-02-27 08:55:00|3462.3|3457.3|3469.6|3464.6|3472.2|3467.2|3461.5|3456.5|0
1582794000000|2020-02-27 09:00:00|3469.4|3464.4|3491.1|3488.1|3493.1|3490.1|3469.4|3464.4|0
1582794300000|2020-02-27 09:05:00|3491|3488|3493.6|3490.6|3496.2|3493.2|3490|3487|0
1582794600000|2020-02-27 09:10:00|3493.7|3490.7|3495.2|3492.2|3495.8|3492.8|3489.7|3486.7|0
1582794900000|2020-02-27 09:15:00|3495.9|3492.9|3493.9|3490.9|3497.2|3494.2|3492.3|3489.3|0
1582795200000|2020-02-27 09:20:00|3493.5|3490.5|3498.4|3495.4|3499.6|3496.6|3491.8|3488.8|0
1582795500000|2020-02-27 09:25:00|3498.3|3495.3|3499.7|3496.7|3500.9|3497.9|3498.2|3495.2|0
1582795800000|2020-02-27 09:30:00|3500.3|3497.3|3500.9|3497.9|3501.9|3498.9|3498.5|3495.5|0
1582796100000|2020-02-27 09:35:00|3501.1|3498.1|3495.9|3492.9|3502.2|3499.2|3494.7|3491.7|0
1582796400000|2020-02-27 09:40:00|3495.5|3492.5|3495.3|3492.3|3497.3|3494.3|3495.2|3492.2|0
1582796700000|2020-02-27 09:45:00|3495.7|3492.7|3492.7|3489.7|3495.8|3492.8|3492|3489|0
1582797000000|2020-02-27 09:50:00|3493.3|3490.3|3493.1|3490.1|3494.7|3491.7|3490.8|3487.8|0
1582797300000|2020-02-27 09:55:00|3492.6|3489.6|3490.2|3487.2|3493.2|3490.2|3489.8|3486.8|0
1582797600000|2020-02-27 10:00:00|3490.3|3487.3|3492.8|3489.8|3493.5|3490.5|3489.9|3486.9|0
1582797900000|2020-02-27 10:05:00|3492.7|3489.7|3492.6|3489.6|3493.6|3490.6|3491|3488|0
1582798200000|2020-02-27 10:10:00|3491.9|3488.9|3492|3489|3493.5|3490.5|3490.3|3487.3|0
1582798500000|2020-02-27 10:15:00|3491.3|3488.3|3489.2|3486.2|3492.2|3489.2|3488|3485|0
1582798800000|2020-02-27 10:20:00|3489.9|3486.9|3488.6|3485.6|3490.1|3487.1|3486.6|3483.6|0
1582799100000|2020-02-27 10:25:00|3488.1|3485.1|3486.2|3483.2|3488.9|3485.9|3485.2|3482.2|0
1582799400000|2020-02-27 10:30:00|3484.9|3481.9|3488.7|3485.7|3490.1|3487.1|3484.9|3481.9|0
1582799700000|2020-02-27 10:35:00|3488.4|3485.4|3489|3486|3489.9|3486.9|3486.5|3483.5|0
1582800000000|2020-02-27 10:40:00|3488.7|3485.7|3487.9|3484.9|3491.7|3488.7|3486.9|3483.9|0
1582800300000|2020-02-27 10:45:00|3488|3485|3482.1|3479.1|3488.9|3485.9|3481.8|3478.8|0
1582800600000|2020-02-27 10:50:00|3482.2|3479.2|3484.6|3481.6|3485.2|3482.2|3481.7|3478.7|0
1582800900000|2020-02-27 10:55:00|3484.4|3481.4|3471.3|3468.3|3484.4|3481.4|3470.9|3467.9|0
1582801200000|2020-02-27 11:00:00|3471|3468|3471.6|3468.6|3474.3|3471.3|3469.9|3466.9|0
1582801500000|2020-02-27 11:05:00|3471.4|3468.4|3470.4|3467.4|3471.7|3468.7|3466|3463|0
1582801800000|2020-02-27 11:10:00|3470.6|3467.6|3474.3|3471.3|3474.4|3471.4|3469.5|3466.5|0
1582802100000|2020-02-27 11:15:00|3474.1|3471.1|3476.9|3473.9|3479.3|3476.3|3473.8|3470.8|0
1582802400000|2020-02-27 11:20:00|3477|3474|3475.3|3472.3|3477|3474|3474.2|3471.2|0
1582802700000|2020-02-27 11:25:00|3475.2|3472.2|3476.7|3473.7|3478|3475|3474.5|3471.5|0
1582803000000|2020-02-27 11:30:00|3477|3474|3477.9|3474.9|3480.6|3477.6|3476.5|3473.5|0
1582803300000|2020-02-27 11:35:00|3476.7|3473.7|3475|3472|3477.8|3474.8|3470.6|3467.6|0
1582803600000|2020-02-27 11:40:00|3475.2|3472.2|3477.6|3474.6|3478.2|3475.2|3474.5|3471.5|0
1582803900000|2020-02-27 11:45:00|3477.5|3474.5|3477.5|3474.5|3478.8|3475.8|3475.9|3472.9|0
1582804200000|2020-02-27 11:50:00|3477.6|3474.6|3475.9|3472.9|3477.7|3474.7|3475.1|3472.1|0
1582804500000|2020-02-27 11:55:00|3475.7|3472.7|3469.3|3466.3|3475.7|3472.7|3469.1|3466.1|0
1582804800000|2020-02-27 12:00:00|3469.8|3466.8|3466.2|3463.2|3469.9|3466.9|3463.6|3460.6|0
1582805100000|2020-02-27 12:05:00|3466|3463|3464.9|3461.9|3469|3466|3464.5|3461.5|0
1582805400000|2020-02-27 12:10:00|3464.8|3461.8|3463.7|3460.7|3464.9|3461.9|3461.6|3458.6|0
1582805700000|2020-02-27 12:15:00|3463.6|3460.6|3460.3|3457.3|3464.2|3461.2|3458.1|3455.1|0
1582806000000|2020-02-27 12:20:00|3460.2|3457.2|3445.6|3442.6|3460.5|3457.5|3445.3|3442.3|0
1582806300000|2020-02-27 12:25:00|3445.5|3442.5|3434.4|3431.4|3445.9|3442.9|3434.2|3431.2|0
1582806600000|2020-02-27 12:30:00|3434.3|3431.3|3442.9|3439.9|3442.9|3439.9|3430.1|3427.1|0
1582806900000|2020-02-27 12:35:00|3443.3|3440.3|3439.5|3436.5|3443.3|3440.3|3439.5|3436.5|0
1582807200000|2020-02-27 12:40:00|3439.4|3436.4|3434.5|3431.5|3439.4|3436.4|3433.2|3430.2|0
1582807500000|2020-02-27 12:45:00|3434.7|3431.7|3433.1|3430.1|3435.2|3432.2|3433.1|3430.1|0
1582807800000|2020-02-27 12:50:00|3433.6|3430.6|3431.5|3428.5|3436.3|3433.3|3431|3428|0
1582808100000|2020-02-27 12:55:00|3431.3|3428.3|3425.4|3422.4|3433.4|3430.4|3425.4|3422.4|0
1582808400000|2020-02-27 13:00:00|3425.1|3422.1|3428.1|3425.1|3430.5|3427.5|3423.8|3420.8|0
1582808700000|2020-02-27 13:05:00|3428.2|3425.2|3422.4|3419.4|3429.2|3426.2|3421.5|3418.5|0
1582809000000|2020-02-27 13:10:00|3422.6|3419.6|3422.2|3419.2|3423.4|3420.4|3420.8|3417.8|0
1582809300000|2020-02-27 13:15:00|3422.3|3419.3|3416.1|3413.1|3425.7|3422.7|3416.1|3413.1|0
1582809600000|2020-02-27 13:20:00|3416.4|3413.4|3410.2|3407.2|3416.4|3413.4|3408.6|3405.6|0
1582809900000|2020-02-27 13:25:00|3410.3|3407.3|3418.4|3415.4|3418.4|3415.4|3410.3|3407.3|0
1582810200000|2020-02-27 13:30:00|3418.1|3415.1|3423.3|3420.3|3424.2|3421.2|3417.7|3414.7|0
1582810500000|2020-02-27 13:35:00|3423.4|3420.4|3423.3|3420.3|3423.9|3420.9|3420.4|3417.4|0
1582810800000|2020-02-27 13:40:00|3423.2|3420.2|3427.5|3424.5|3427.5|3424.5|3422.6|3419.6|0
1582811100000|2020-02-27 13:45:00|3427.6|3424.6|3422.8|3419.8|3428.5|3425.5|3422.8|3419.8|0
1582811400000|2020-02-27 13:50:00|3422.5|3419.5|3417.4|3414.4|3422.8|3419.8|3414.8|3411.8|0
1582811700000|2020-02-27 13:55:00|3417.8|3414.8|3417.7|3414.7|3420.2|3417.2|3417|3414|0
1582812000000|2020-02-27 14:00:00|3417.4|3414.4|3407.5|3404.5|3418.6|3415.6|3407.2|3404.2|0
1582812300000|2020-02-27 14:05:00|3407.3|3404.3|3399.4|3396.4|3407.6|3404.6|3398.7|3395.7|0
1582812600000|2020-02-27 14:10:00|3399.3|3396.3|3397.2|3394.2|3401.1|3398.1|3396.9|3393.9|0
1582812900000|2020-02-27 14:15:00|3396.9|3393.9|3401.9|3398.9|3402.3|3399.3|3396.6|3393.6|0
1582813200000|2020-02-27 14:20:00|3401.8|3398.8|3397.3|3394.3|3402.2|3399.2|3397.1|3394.1|0
1582813500000|2020-02-27 14:25:00|3397.7|3394.7|3402.7|3399.7|3403.3|3400.3|3396|3393|0
1582813800000|2020-02-27 14:30:00|3400.2|3397.2|3391.4|3389.6|3420.7|3418.9|3391.4|3389.6|0
1582814100000|2020-02-27 14:35:00|3391.5|3389.7|3424|3422.2|3427.1|3425.3|3387.7|3385.9|0
1582814400000|2020-02-27 14:40:00|3424.1|3422.3|3406.1|3404.3|3425.5|3423.7|3405.7|3403.9|0
1582814700000|2020-02-27 14:45:00|3406.3|3404.5|3381.3|3379.5|3406.3|3404.5|3370.9|3369.1|0
1582815000000|2020-02-27 14:50:00|3380.9|3379.1|3403.2|3401.4|3406|3404.2|3377.6|3375.8|0
1582815300000|2020-02-27 14:55:00|3402.9|3401.1|3401.6|3399.8|3415.8|3414|3399|3397.2|0
1582815600000|2020-02-27 15:00:00|3402.2|3400.4|3390.1|3388.3|3413.1|3411.3|3387|3385.2|0
1582815900000|2020-02-27 15:05:00|3390.2|3388.4|3392.2|3390.4|3400.5|3398.7|3383.8|3382|0
1582816200000|2020-02-27 15:10:00|3391.7|3389.9|3389.8|3388|3393.3|3391.5|3382|3380.2|0
1582816500000|2020-02-27 15:15:00|3390.2|3388.4|3360.8|3359|3390.2|3388.4|3359.9|3358.1|0
1582816800000|2020-02-27 15:20:00|3360.5|3358.7|3348|3346.2|3360.5|3358.7|3341.5|3339.7|0
1582817100000|2020-02-27 15:25:00|3348.4|3346.6|3349.2|3347.4|3351|3349.2|3335.9|3334.1|0
1582817400000|2020-02-27 15:30:00|3349.1|3347.3|3313.8|3312|3349.4|3347.6|3313.8|3312|0
1582817700000|2020-02-27 15:35:00|3313.6|3311.8|3348.2|3346.4|3349.6|3347.8|3312.1|3310.3|0
1582818000000|2020-02-27 15:40:00|3347.6|3345.8|3344|3342.2|3360.3|3358.5|3342.3|3340.5|0
1582818300000|2020-02-27 15:45:00|3343.8|3342|3372.5|3370.7|3372.9|3371.1|3343.2|3341.4|0
1582818600000|2020-02-27 15:50:00|3372.4|3370.6|3369.1|3367.3|3384.9|3383.1|3365.7|3363.9|0
1582818900000|2020-02-27 15:55:00|3369|3367.2|3395.2|3393.4|3395.2|3393.4|3363.8|3362|0
1582819200000|2020-02-27 16:00:00|3394.4|3392.6|3398.2|3396.4|3407.3|3405.5|3391.7|3389.9|0
1582819500000|2020-02-27 16:05:00|3398.3|3396.5|3418.3|3416.5|3419.8|3418|3394.2|3392.4|0
1582819800000|2020-02-27 16:10:00|3418.5|3416.7|3412.9|3411.1|3418.5|3416.7|3400.6|3398.8|0
1582820100000|2020-02-27 16:15:00|3412.7|3410.9|3427.4|3425.6|3430.3|3428.5|3408.2|3406.4|0
1582820400000|2020-02-27 16:20:00|3429.3|3427.5|3404.8|3403|3429.3|3427.5|3404.3|3402.5|0
1582820700000|2020-02-27 16:25:00|3405.1|3403.3|3384.3|3382.5|3405.8|3404|3384|3382.2|0
1582821000000|2020-02-27 16:30:00|3384.6|3382.8|3386.4|3384.6|3401.1|3399.3|3380.7|3378.9|0
1582821300000|2020-02-27 16:35:00|3386.3|3384.5|3387.2|3385.4|3393|3391.2|3380.1|3378.3|0
1582821600000|2020-02-27 16:40:00|3386.9|3385.1|3385.2|3383.4|3397.7|3395.9|3384|3382.2|0
1582821900000|2020-02-27 16:45:00|3385.3|3383.5|3389.3|3387.5|3392.8|3391|3371.6|3369.8|0
1582822200000|2020-02-27 16:50:00|3388.9|3387.1|3397.1|3395.3|3397.8|3396|3386.1|3384.3|0
1582822500000|2020-02-27 16:55:00|3397|3395.2|3411.2|3409.4|3413.6|3411.8|3390.3|3388.5|0
1582822800000|2020-02-27 17:00:00|3411|3409.2|3403.8|3402|3412.1|3410.3|3400.1|3398.3|0
1582823100000|2020-02-27 17:05:00|3404.1|3402.3|3412.2|3410.4|3414.7|3412.9|3399.8|3398|0
1582823400000|2020-02-27 17:10:00|3412.5|3410.7|3431.9|3430.1|3432.2|3430.4|3412.4|3410.6|0
1582823700000|2020-02-27 17:15:00|3431.3|3429.5|3435.2|3433.4|3435.5|3433.7|3420.8|3419|0
1582824000000|2020-02-27 17:20:00|3434.4|3432.6|3411.2|3409.4|3434.4|3432.6|3404.1|3402.3|0
1582824300000|2020-02-27 17:25:00|3411.4|3409.6|3426.4|3424.6|3427.3|3425.5|3411.4|3409.6|0
1582824600000|2020-02-27 17:30:00|3425.4|3423.6|3439.9|3438.1|3443.7|3441.9|3424.5|3422.7|0
1582824900000|2020-02-27 17:35:00|3440|3438.2|3462|3460.2|3462.4|3460.6|3440|3438.2|0
1582825200000|2020-02-27 17:40:00|3460.8|3459|3449.4|3447.6|3461.2|3459.4|3447.3|3445.5|0
1582825500000|2020-02-27 17:45:00|3449.7|3447.9|3464.7|3462.9|3464.7|3462.9|3446.4|3444.6|0
1582825800000|2020-02-27 17:50:00|3464.4|3462.6|3459.7|3457.9|3465.1|3463.3|3453.3|3451.5|0
1582826100000|2020-02-27 17:55:00|3459|3457.2|3431.1|3429.3|3459.3|3457.5|3431.1|3429.3|0
1582826400000|2020-02-27 18:00:00|3430.3|3428.5|3444.4|3442.6|3446|3444.2|3425.5|3423.7|0
1582826700000|2020-02-27 18:05:00|3444|3442.2|3444|3442.2|3444.6|3442.8|3434.8|3433|0
1582827000000|2020-02-27 18:10:00|3443.9|3442.1|3450.9|3449.1|3454.6|3452.8|3443.9|3442.1|0
1582827300000|2020-02-27 18:15:00|3451|3449.2|3431.6|3429.8|3451.5|3449.7|3426.3|3424.5|0
1582827600000|2020-02-27 18:20:00|3431.2|3429.4|3425.5|3423.7|3433.9|3432.1|3422.1|3420.3|0
1582827900000|2020-02-27 18:25:00|3425.7|3423.9|3413.4|3411.6|3434.7|3432.9|3413.1|3411.3|0
1582828200000|2020-02-27 18:30:00|3412.9|3411.1|3412.9|3411.1|3423.7|3421.9|3410.2|3408.4|0
1582828500000|2020-02-27 18:35:00|3412.6|3410.8|3404.7|3402.9|3413.5|3411.7|3399.3|3397.5|0
1582828800000|2020-02-27 18:40:00|3404.6|3402.8|3389.1|3387.3|3412.2|3410.4|3380|3378.2|0
1582829100000|2020-02-27 18:45:00|3389.3|3387.5|3402|3400.2|3405.5|3403.7|3386.2|3384.4|0
1582829400000|2020-02-27 18:50:00|3401.9|3400.1|3412.9|3411.1|3414.8|3413|3389.5|3387.7|0
1582829700000|2020-02-27 18:55:00|3412.5|3410.7|3390.2|3388.4|3415.7|3413.9|3384.5|3382.7|0
1582830000000|2020-02-27 19:00:00|3390.1|3388.3|3386|3384.2|3395.7|3393.9|3380.8|3379|0
1582830300000|2020-02-27 19:05:00|3385.4|3383.6|3374.1|3372.3|3390.6|3388.8|3372.7|3370.9|0
1582830600000|2020-02-27 19:10:00|3374|3372.2|3383.5|3381.7|3383.8|3382|3367.1|3365.3|0
1582830900000|2020-02-27 19:15:00|3383.4|3381.6|3367.7|3365.9|3387.9|3386.1|3367.7|3365.9|0
1582831200000|2020-02-27 19:20:00|3368.2|3366.4|3385.5|3383.7|3386.1|3384.3|3368|3366.2|0
1582831500000|2020-02-27 19:25:00|3385.8|3384|3394.4|3392.6|3396.4|3394.6|3381.6|3379.8|0
1582831800000|2020-02-27 19:30:00|3394|3392.2|3386.9|3385.1|3394|3392.2|3380.6|3378.8|0
1582832100000|2020-02-27 19:35:00|3385.1|3383.3|3384|3382.2|3393|3391.2|3383.9|3382.1|0
1582832400000|2020-02-27 19:40:00|3383.9|3382.1|3387|3385.2|3388.3|3386.5|3379.3|3377.5|0
1582832700000|2020-02-27 19:45:00|3386.2|3384.4|3379.4|3377.6|3386.4|3384.6|3373.1|3371.3|0
1582833000000|2020-02-27 19:50:00|3379.1|3377.3|3376.7|3374.9|3382.2|3380.4|3374.7|3372.9|0
1582833300000|2020-02-27 19:55:00|3376.6|3374.8|3364.1|3362.3|3376.6|3374.8|3363.9|3362.1|0
1582833600000|2020-02-27 20:00:00|3363.8|3362|3362.9|3361.1|3364.9|3363.1|3351.9|3350.1|0
1582833900000|2020-02-27 20:05:00|3362.8|3361|3382.1|3380.3|3383.7|3381.9|3360.7|3358.9|0
1582834200000|2020-02-27 20:10:00|3382.5|3380.7|3381.4|3379.6|3389.1|3387.3|3378.8|3377|0
1582834500000|2020-02-27 20:15:00|3381.6|3379.8|3370.2|3368.4|3386|3384.2|3369|3367.2|0
1582834800000|2020-02-27 20:20:00|3369.9|3368.1|3365.6|3363.8|3375|3373.2|3364|3362.2|0
1582835100000|2020-02-27 20:25:00|3365.7|3363.9|3357.9|3356.1|3371.8|3370|3357.9|3356.1|0
1582835400000|2020-02-27 20:30:00|3357.5|3355.7|3362.7|3360.9|3364.5|3362.7|3352|3350.2|0
1582835700000|2020-02-27 20:35:00|3362.5|3360.7|3351|3349.2|3363.2|3361.4|3350.5|3348.7|0
1582836000000|2020-02-27 20:40:00|3350.9|3349.1|3342|3340.2|3353.3|3351.5|3342|3340.2|0
1582836300000|2020-02-27 20:45:00|3341.9|3340.1|3345.8|3344|3353.6|3351.8|3341.7|3339.9|0
1582836600000|2020-02-27 20:50:00|3347.1|3345.3|3330.5|3328.7|3347.3|3345.5|3328.2|3326.4|0
1582836900000|2020-02-27 20:55:00|3330.4|3328.6|3314.3|3312.5|3334|3332.2|3314.3|3312.5|0
1582837200000|2020-02-27 21:00:00|3314.9|3311.9|3315.9|3312.9|3327.4|3324.4|3313.4|3310.4|0
1582837500000|2020-02-27 21:05:00|3315.8|3312.8|3305.9|3302.9|3318.2|3315.2|3304.8|3301.8|0
1582837800000|2020-02-27 21:10:00|3305.8|3302.8|3303.3|3300.3|3308.1|3305.1|3301.7|3298.7|0
1582838100000|2020-02-27 21:15:00|3303.6|3300.6|3302.3|3299.3|3304.2|3301.2|3300.9|3297.9|0
1582838400000|2020-02-27 21:20:00|3301.9|3298.9|3301.2|3298.2|3306.1|3303.1|3300.5|3297.5|0
1582838700000|2020-02-27 21:25:00|3301.5|3298.5|3308.3|3305.3|3308.3|3305.3|3300.1|3297.1|0
1582839000000|2020-02-27 21:30:00|3308|3305|3305|3302|3318.7|3315.7|3300.9|3297.9|0
1582839300000|2020-02-27 21:35:00|3304.8|3301.8|3301.3|3298.3|3304.8|3301.8|3300.3|3297.3|0
1582839600000|2020-02-27 21:40:00|3301.2|3298.2|3300.5|3297.5|3304.8|3301.8|3300|3297|0
1582839900000|2020-02-27 21:45:00|3300.1|3297.1|3291.8|3288.8|3300.8|3297.8|3290.9|3287.9|0
1582840200000|2020-02-27 21:50:00|3291.4|3288.4|3287.5|3284.5|3291.4|3288.4|3286.8|3283.8|0
1582840500000|2020-02-27 21:55:00|3287.1|3284.1|3277|3274|3287.9|3284.9|3276.8|3273.8|0
1582840800000|2020-02-27 22:00:00|3277.1|3274.1|3278|3275|3278.5|3275.5|3274.6|3271.6|0
1582841100000|2020-02-27 22:05:00|3278.3|3275.3|3276.1|3273.1|3280.9|3277.9|3275.4|3272.4|0
1582841400000|2020-02-27 22:10:00|3276.2|3273.2|3274.1|3271.1|3276.2|3273.2|3272.7|3269.7|0
1582841700000|2020-02-27 22:15:00|3274|3271|3271.2|3268.2|3274|3271|3270.1|3267.1|0
1582842000000|2020-02-27 22:20:00|3271|3268|3269.1|3266.1|3271.6|3268.6|3264|3261|0
1582842300000|2020-02-27 22:25:00|3268.9|3265.9|3273.7|3270.7|3275.2|3272.2|3268.4|3265.4|0
1582842600000|2020-02-27 22:30:00|3273.4|3270.4|3271.6|3268.6|3273.4|3270.4|3270.1|3267.1|0
1582842900000|2020-02-27 22:35:00|3271.1|3268.1|3272.5|3269.5|3273.2|3270.2|3269.9|3266.9|0
1582843200000|2020-02-27 22:40:00|3272.4|3269.4|3273|3270|3273|3270|3270.1|3267.1|0
1582843500000|2020-02-27 22:45:00|3272.7|3269.7|3274.7|3271.7|3275.5|3272.5|3271.8|3268.8|0
1582843800000|2020-02-27 22:50:00|3274.3|3271.3|3276.4|3273.4|3277|3274|3273.2|3270.2|0
1582844100000|2020-02-27 22:55:00|3276.1|3273.1|3274.3|3271.3|3277|3274|3274.2|3271.2|0
1582844400000|2020-02-27 23:00:00|3274.9|3271.9|3272.1|3269.1|3278|3275|3268.5|3265.5|0
1582844700000|2020-02-27 23:05:00|3272.8|3269.8|3273.2|3270.2|3279.9|3276.9|3270.6|3267.6|0
1582845000000|2020-02-27 23:10:00|3273.1|3270.1|3275.3|3272.3|3275.3|3272.3|3270.2|3267.2|0
1582845300000|2020-02-27 23:15:00|3275.6|3272.6|3277.6|3274.6|3278|3275|3273.9|3270.9|0
1582845600000|2020-02-27 23:20:00|3277.5|3274.5|3287.6|3284.6|3287.7|3284.7|3277.1|3274.1|0
1582845900000|2020-02-27 23:25:00|3287.2|3284.2|3294|3291|3297.2|3294.2|3287.2|3284.2|0
1582846200000|2020-02-27 23:30:00|3293.9|3290.9|3295.2|3292.2|3298.2|3295.2|3292|3289|0
1582846500000|2020-02-27 23:35:00|3295.1|3292.1|3291.4|3288.4|3297.2|3294.2|3290.1|3287.1|0
1582846800000|2020-02-27 23:40:00|3291.5|3288.5|3296.6|3293.6|3296.8|3293.8|3290.4|3287.4|0
1582847100000|2020-02-27 23:45:00|3296.5|3293.5|3298.8|3295.8|3299.4|3296.4|3296.5|3293.5|0
1582847400000|2020-02-27 23:50:00|3298.5|3295.5|3296.6|3293.6|3298.7|3295.7|3295.5|3292.5|0
1582847700000|2020-02-27 23:55:00|3296.7|3293.7|3301.2|3298.2|3301.5|3298.5|3296.6|3293.6|0
1582848000000|2020-02-28 00:00:00|3301.1|3298.1|3301.3|3298.3|3304|3301|3299.9|3296.9|0
1582848300000|2020-02-28 00:05:00|3301|3298|3298.1|3295.1|3301.7|3298.7|3297.6|3294.6|0
1582848600000|2020-02-28 00:10:00|3297.5|3294.5|3294.6|3291.6|3297.9|3294.9|3292.3|3289.3|0
1582848900000|2020-02-28 00:15:00|3294.4|3291.4|3289.5|3286.5|3294.9|3291.9|3289.5|3286.5|0
1582849200000|2020-02-28 00:20:00|3288.9|3285.9|3290.5|3287.5|3292.1|3289.1|3287.2|3284.2|0
1582849500000|2020-02-28 00:25:00|3291.2|3288.2|3286.6|3283.6|3291.2|3288.2|3285.1|3282.1|0
1582849800000|2020-02-28 00:30:00|3286.7|3283.7|3286.3|3283.3|3288.4|3285.4|3285.3|3282.3|0
1582850100000|2020-02-28 00:35:00|3286.4|3283.4|3287.2|3284.2|3288.5|3285.5|3286.4|3283.4|0
1582850400000|2020-02-28 00:40:00|3287.6|3284.6|3289.6|3286.6|3290.4|3287.4|3287.2|3284.2|0
1582850700000|2020-02-28 00:45:00|3289.5|3286.5|3289.2|3286.2|3290.6|3287.6|3288.1|3285.1|0
1582851000000|2020-02-28 00:50:00|3289.1|3286.1|3286.7|3283.7|3289.3|3286.3|3286.6|3283.6|0
1582851300000|2020-02-28 00:55:00|3286.8|3283.8|3287.5|3282.5|3287.5|3283.8|3284.1|3281.1|0
1582851600000|2020-02-28 01:00:00|3287.6|3282.6|3286|3281|3292|3287|3284|3279|0
1582851900000|2020-02-28 01:05:00|3285.9|3280.9|3282|3277|3287|3282|3278.3|3273.3|0
1582852200000|2020-02-28 01:10:00|3282.2|3277.2|3279|3274|3285|3280|3278.7|3273.7|0
1582852500000|2020-02-28 01:15:00|3279.1|3274.1|3284.5|3279.5|3285.4|3280.4|3278.1|3273.1|0
1582852800000|2020-02-28 01:20:00|3284.4|3279.4|3280.2|3275.2|3285.4|3280.4|3279.6|3274.6|0
1582853100000|2020-02-28 01:25:00|3279.9|3274.9|3274.8|3269.8|3281.3|3276.3|3268.1|3263.1|0
1582853400000|2020-02-28 01:30:00|3274.5|3269.5|3281.4|3276.4|3281.8|3276.8|3272.2|3267.2|0
1582853700000|2020-02-28 01:35:00|3281.6|3276.6|3286.6|3281.6|3286.6|3281.6|3280.3|3275.3|0
1582854000000|2020-02-28 01:40:00|3286.8|3281.8|3280.1|3275.1|3286.8|3281.8|3278.8|3273.8|0
1582854300000|2020-02-28 01:45:00|3280|3275|3288.8|3283.8|3288.8|3283.8|3280|3275|0
1582854600000|2020-02-28 01:50:00|3288.7|3283.7|3284.5|3279.5|3289.2|3284.2|3282.7|3277.7|0
1582854900000|2020-02-28 01:55:00|3284.3|3279.3|3288.9|3283.9|3291|3286|3283.9|3278.9|0
1582855200000|2020-02-28 02:00:00|3288.7|3283.7|3286.4|3281.4|3290.6|3285.6|3286.1|3281.1|0
1582855500000|2020-02-28 02:05:00|3286|3281|3287.1|3282.1|3288.2|3283.2|3284.1|3279.1|0
1582855800000|2020-02-28 02:10:00|3287.2|3282.2|3296.4|3291.4|3296.6|3291.6|3286.6|3281.6|0
1582856100000|2020-02-28 02:15:00|3296.6|3291.6|3294.7|3289.7|3300|3295|3293.4|3288.4|0
1582856400000|2020-02-28 02:20:00|3294.5|3289.5|3297.8|3292.8|3298.4|3293.4|3293.9|3288.9|0
1582856700000|2020-02-28 02:25:00|3297.7|3292.7|3292.5|3287.5|3297.7|3292.7|3291.4|3286.4|0
1582857000000|2020-02-28 02:30:00|3292.6|3287.6|3282.1|3277.1|3293|3288|3271.9|3266.9|0
1582857300000|2020-02-28 02:35:00|3282|3277|3282.6|3277.6|3284.9|3279.9|3278.6|3273.6|0
1582857600000|2020-02-28 02:40:00|3282.7|3277.7|3286.2|3281.2|3286.4|3281.4|3281.1|3276.1|0
1582857900000|2020-02-28 02:45:00|3286.3|3281.3|3282.3|3277.3|3286.3|3281.3|3278.9|3273.9|0
1582858200000|2020-02-28 02:50:00|3282.1|3277.1|3276.4|3271.4|3283.2|3278.2|3273.8|3268.8|0
1582858500000|2020-02-28 02:55:00|3276.6|3271.6|3271.7|3266.7|3276.7|3271.7|3268.9|3263.9|0
1582858800000|2020-02-28 03:00:00|3271.5|3266.5|3267.3|3262.3|3274.5|3269.5|3267.1|3262.1|0
1582859100000|2020-02-28 03:05:00|3267.5|3262.5|3262.3|3257.3|3268.4|3263.4|3256.5|3251.5|0
1582859400000|2020-02-28 03:10:00|3261.7|3256.7|3258|3253|3265.6|3260.6|3255.1|3250.1|0
1582859700000|2020-02-28 03:15:00|3257.9|3252.9|3258.4|3253.4|3260.9|3255.9|3255.8|3250.8|0
1582860000000|2020-02-28 03:20:00|3258.3|3253.3|3250|3245|3258.7|3253.7|3248.9|3243.9|0
1582860300000|2020-02-28 03:25:00|3250.1|3245.1|3241.3|3236.3|3250.4|3245.4|3236.3|3231.3|0
1582860600000|2020-02-28 03:30:00|3241.4|3236.4|3233.6|3228.6|3242.8|3237.8|3225.2|3220.2|0
1582860900000|2020-02-28 03:35:00|3234|3229|3245.2|3240.2|3247|3242|3227.1|3222.1|0
1582861200000|2020-02-28 03:40:00|3245.4|3240.4|3236|3231|3245.6|3240.6|3233.2|3228.2|0
1582861500000|2020-02-28 03:45:00|3235.9|3230.9|3238.8|3233.8|3241.5|3236.5|3234.5|3229.5|0
1582861800000|2020-02-28 03:50:00|3238.5|3233.5|3248.5|3243.5|3254.4|3249.4|3237.5|3232.5|0
1582862100000|2020-02-28 03:55:00|3248.4|3243.4|3256.7|3251.7|3257.4|3252.4|3246.4|3241.4|0
1582862400000|2020-02-28 04:00:00|3256.6|3251.6|3245.6|3240.6|3261.4|3256.4|3245.2|3240.2|0
1582862700000|2020-02-28 04:05:00|3245.7|3240.7|3238.1|3233.1|3250.3|3245.3|3231.8|3226.8|0
1582863000000|2020-02-28 04:10:00|3238.2|3233.2|3240.1|3235.1|3247.1|3242.1|3237.7|3232.7|0
1582863300000|2020-02-28 04:15:00|3240|3235|3241.7|3236.7|3244|3239|3235.5|3230.5|0
1582863600000|2020-02-28 04:20:00|3241.6|3236.6|3239.9|3234.9|3243.1|3238.1|3237|3232|0
1582863900000|2020-02-28 04:25:00|3239.8|3234.8|3241.7|3236.7|3241.9|3236.9|3231.6|3226.6|0
1582864200000|2020-02-28 04:30:00|3241.5|3236.5|3243.6|3238.6|3246.3|3241.3|3239.7|3234.7|0
1582864500000|2020-02-28 04:35:00|3243.7|3238.7|3240.4|3235.4|3245.4|3240.4|3240|3235|0
1582864800000|2020-02-28 04:40:00|3240.2|3235.2|3231.6|3226.6|3240.3|3235.3|3228.6|3223.6|0
1582865100000|2020-02-28 04:45:00|3231.5|3226.5|3236.9|3231.9|3237.9|3232.9|3231|3226|0
1582865400000|2020-02-28 04:50:00|3237|3232|3238|3233|3239.4|3234.4|3234.4|3229.4|0
1582865700000|2020-02-28 04:55:00|3237.9|3232.9|3233.1|3228.1|3238|3233|3228.6|3223.6|0
1582866000000|2020-02-28 05:00:00|3233.2|3228.2|3224.9|3219.9|3233.5|3228.5|3224.1|3219.1|0
1582866300000|2020-02-28 05:05:00|3225.1|3220.1|3216.8|3211.8|3227.1|3222.1|3212.7|3207.7|0
1582866600000|2020-02-28 05:10:00|3216.7|3211.7|3223.5|3218.5|3227.2|3222.2|3213.1|3208.1|0
1582866900000|2020-02-28 05:15:00|3223.3|3218.3|3218.2|3213.2|3227|3222|3212.9|3207.9|0
1582867200000|2020-02-28 05:20:00|3217.8|3212.8|3210.1|3205.1|3217.8|3212.8|3206.9|3201.9|0
1582867500000|2020-02-28 05:25:00|3210|3205|3207.2|3202.2|3212.1|3207.1|3205.7|3200.7|0
1582867800000|2020-02-28 05:30:00|3207.3|3202.3|3214|3209|3222.8|3217.8|3207.3|3202.3|0
1582868100000|2020-02-28 05:35:00|3214.1|3209.1|3209.7|3204.7|3219|3214|3207.5|3202.5|0
1582868400000|2020-02-28 05:40:00|3209.8|3204.8|3207.2|3202.2|3211.7|3206.7|3205|3200|0
1582868700000|2020-02-28 05:45:00|3207.4|3202.4|3207.9|3202.9|3215|3210|3206.1|3201.1|0
1582869000000|2020-02-28 05:50:00|3208.1|3203.1|3205.4|3200.4|3214.1|3209.1|3205.1|3200.1|0
1582869300000|2020-02-28 05:55:00|3205.5|3200.5|3207.8|3202.8|3211.1|3206.1|3199.3|3194.3|0
1582869600000|2020-02-28 06:00:00|3208.1|3203.1|3209.5|3204.5|3216.4|3211.4|3202.5|3197.5|0
1582869900000|2020-02-28 06:05:00|3209.3|3204.3|3197.1|3192.1|3211.8|3206.8|3197|3192|0
1582870200000|2020-02-28 06:10:00|3197|3192|3195.7|3190.7|3201.3|3196.3|3195.2|3190.2|0
1582870500000|2020-02-28 06:15:00|3195.4|3190.4|3201|3196|3205.2|3200.2|3195.4|3190.4|0
1582870800000|2020-02-28 06:20:00|3200.8|3195.8|3192.9|3187.9|3201.5|3196.5|3192.6|3187.6|0
1582871100000|2020-02-28 06:25:00|3193.1|3188.1|3193.3|3188.3|3194.9|3189.9|3189.7|3184.7|0
1582871400000|2020-02-28 06:30:00|3193.7|3188.7|3197.6|3192.6|3198.3|3193.3|3191.4|3186.4|0
1582871700000|2020-02-28 06:35:00|3197.5|3192.5|3194.5|3189.5|3197.9|3192.9|3191.5|3186.5|0
1582872000000|2020-02-28 06:40:00|3194.4|3189.4|3199.7|3194.7|3199.9|3194.9|3192.3|3187.3|0
1582872300000|2020-02-28 06:45:00|3199.8|3194.8|3205.3|3200.3|3208.9|3203.9|3199.1|3194.1|0
1582872600000|2020-02-28 06:50:00|3205.4|3200.4|3207|3202|3208.4|3203.4|3201.6|3196.6|0
1582872900000|2020-02-28 06:55:00|3207.1|3202.1|3224.3|3219.3|3224.3|3219.3|3206.2|3201.2|0
1582873200000|2020-02-28 07:00:00|3224.2|3219.2|3217.3|3212.3|3233.6|3228.6|3214|3209|0
1582873500000|2020-02-28 07:05:00|3217.4|3212.4|3220.8|3215.8|3226.3|3221.3|3217.1|3212.1|0
1582873800000|2020-02-28 07:10:00|3220.4|3215.4|3226|3221|3229.2|3224.2|3220|3215|0
1582874100000|2020-02-28 07:15:00|3225.8|3220.8|3235.7|3230.7|3239.2|3234.2|3225.1|3220.1|0
1582874400000|2020-02-28 07:20:00|3235.8|3230.8|3239.9|3234.9|3239.9|3234.9|3227.5|3222.5|0
1582874700000|2020-02-28 07:25:00|3239.8|3234.8|3241.8|3236.8|3245.8|3240.8|3235|3230|0
1582875000000|2020-02-28 07:30:00|3241.9|3236.9|3251.6|3246.6|3253.1|3248.1|3241.6|3236.6|0
1582875300000|2020-02-28 07:35:00|3251.8|3246.8|3234|3229|3252.1|3247.1|3229.6|3224.6|0
1582875600000|2020-02-28 07:40:00|3234.2|3229.2|3229.8|3224.8|3234.6|3229.6|3216|3211|0
1582875900000|2020-02-28 07:45:00|3229.5|3224.5|3241|3236|3245.6|3240.6|3228.8|3223.8|0
1582876200000|2020-02-28 07:50:00|3240.8|3235.8|3228|3223|3242.2|3237.2|3226.1|3221.1|0
1582876500000|2020-02-28 07:55:00|3227.9|3222.9|3241.9|3236.9|3242.6|3237.6|3227.4|3222.4|0
1582876800000|2020-02-28 08:00:00|3241.3|3236.3|3223.8|3218.8|3246.6|3241.6|3219.2|3214.2|0
1582877100000|2020-02-28 08:05:00|3223.7|3218.7|3218.9|3213.9|3229.6|3224.6|3206.5|3201.5|0
1582877400000|2020-02-28 08:10:00|3219.2|3214.2|3200.1|3195.1|3227.4|3222.4|3197|3192|0
1582877700000|2020-02-28 08:15:00|3199.9|3194.9|3209.5|3204.5|3211.8|3206.8|3195.1|3190.1|0
1582878000000|2020-02-28 08:20:00|3209.3|3204.3|3216.1|3211.1|3218|3213|3204.6|3199.6|0
1582878300000|2020-02-28 08:25:00|3216.3|3211.3|3202.3|3197.3|3217.3|3212.3|3201.5|3196.5|0
1582878600000|2020-02-28 08:30:00|3202.9|3197.9|3189.4|3184.4|3206.2|3201.2|3187.7|3182.7|0
1582878900000|2020-02-28 08:35:00|3189.2|3184.2|3180.6|3175.6|3195.6|3190.6|3179.1|3174.1|0
1582879200000|2020-02-28 08:40:00|3181.1|3176.1|3183.7|3178.7|3192.4|3187.4|3181.1|3176.1|0
1582879500000|2020-02-28 08:45:00|3183.5|3178.5|3168.1|3163.1|3188|3183|3162.9|3157.9|0
1582879800000|2020-02-28 08:50:00|3167.4|3162.4|3166.7|3161.7|3174.7|3169.7|3164.1|3159.1|0
1582880100000|2020-02-28 08:55:00|3166.6|3161.6|3180.6|3175.6|3182.3|3177.3|3166.1|3161.1|0
1582880400000|2020-02-28 09:00:00|3180.9|3175.9|3191.7|3188.7|3212.9|3209.9|3177.7|3172.7|0
1582880700000|2020-02-28 09:05:00|3192|3189|3197.3|3194.3|3204.8|3201.8|3189.2|3186.2|0
1582881000000|2020-02-28 09:10:00|3197|3194|3188.1|3185.1|3202.4|3199.4|3186.8|3183.8|0
1582881300000|2020-02-28 09:15:00|3187.3|3184.3|3184.7|3181.7|3187.3|3184.3|3178|3175|0
1582881600000|2020-02-28 09:20:00|3184.8|3181.8|3174.9|3171.9|3186.2|3183.2|3174.9|3171.9|0
1582881900000|2020-02-28 09:25:00|3175.2|3172.2|3168.3|3165.3|3175.4|3172.4|3167.2|3164.2|0
1582882200000|2020-02-28 09:30:00|3168.6|3165.6|3178.4|3175.4|3179.1|3176.1|3168|3165|0
1582882500000|2020-02-28 09:35:00|3178.9|3175.9|3181.7|3178.7|3184.3|3181.3|3178|3175|0
1582882800000|2020-02-28 09:40:00|3182|3179|3198|3195|3199.7|3196.7|3181.5|3178.5|0
1582883100000|2020-02-28 09:45:00|3197.7|3194.7|3202.9|3199.9|3205.5|3202.5|3193.2|3190.2|0
1582883400000|2020-02-28 09:50:00|3204.4|3201.4|3187|3184|3205|3202|3185.8|3182.8|0
1582883700000|2020-02-28 09:55:00|3186.5|3183.5|3193.2|3190.2|3193.8|3190.8|3183|3180|0
1582884000000|2020-02-28 10:00:00|3192.9|3189.9|3194.3|3191.3|3196.5|3193.5|3190.6|3187.6|0
1582884300000|2020-02-28 10:05:00|3194|3191|3187.3|3184.3|3194.9|3191.9|3181.5|3178.5|0
1582884600000|2020-02-28 10:10:00|3187.2|3184.2|3192|3189|3192.4|3189.4|3186.2|3183.2|0
1582884900000|2020-02-28 10:15:00|3191.6|3188.6|3207.8|3204.8|3210.6|3207.6|3191.1|3188.1|0
1582885200000|2020-02-28 10:20:00|3208.2|3205.2|3225.3|3222.3|3225.8|3222.8|3208.2|3205.2|0
1582885500000|2020-02-28 10:25:00|3225.2|3222.2|3230.2|3227.2|3231.6|3228.6|3224.9|3221.9|0
1582885800000|2020-02-28 10:30:00|3230.3|3227.3|3221.7|3218.7|3235.2|3232.2|3221.7|3218.7|0
1582886100000|2020-02-28 10:35:00|3221.4|3218.4|3224.2|3221.2|3225.8|3222.8|3221.2|3218.2|0
1582886400000|2020-02-28 10:40:00|3224.3|3221.3|3226.9|3223.9|3227.2|3224.2|3219.6|3216.6|0
1582886700000|2020-02-28 10:45:00|3227.1|3224.1|3219.7|3216.7|3229|3226|3219.7|3216.7|0
1582887000000|2020-02-28 10:50:00|3220.2|3217.2|3226.9|3223.9|3226.9|3223.9|3219.6|3216.6|0
1582887300000|2020-02-28 10:55:00|3226.7|3223.7|3232.1|3229.1|3232.2|3229.2|3224.2|3221.2|0
1582887600000|2020-02-28 11:00:00|3232.2|3229.2|3234.6|3231.6|3237.9|3234.9|3231.9|3228.9|0
1582887900000|2020-02-28 11:05:00|3233.8|3230.8|3241.1|3238.1|3241.7|3238.7|3233.4|3230.4|0
1582888200000|2020-02-28 11:10:00|3241.3|3238.3|3249.4|3246.4|3252.2|3249.2|3241.2|3238.2|0
1582888500000|2020-02-28 11:15:00|3249.3|3246.3|3237.1|3234.1|3250.1|3247.1|3236.2|3233.2|0
1582888800000|2020-02-28 11:20:00|3237|3234|3232.8|3229.8|3239.6|3236.6|3232.8|3229.8|0
1582889100000|2020-02-28 11:25:00|3231.8|3228.8|3232.2|3229.2|3237.8|3234.8|3231.8|3228.8|0
1582889400000|2020-02-28 11:30:00|3232.3|3229.3|3245.1|3242.1|3245.4|3242.4|3232|3229|0
1582889700000|2020-02-28 11:35:00|3245.4|3242.4|3257.1|3254.1|3257.4|3254.4|3245.1|3242.1|0
1582890000000|2020-02-28 11:40:00|3256.9|3253.9|3248.6|3245.6|3256.9|3253.9|3247.8|3244.8|0
1582890300000|2020-02-28 11:45:00|3249|3246|3249.6|3246.6|3251|3248|3248.2|3245.2|0
1582890600000|2020-02-28 11:50:00|3249.3|3246.3|3251.5|3248.5|3251.5|3248.5|3248.4|3245.4|0
1582890900000|2020-02-28 11:55:00|3250.8|3247.8|3245.9|3242.9|3252.6|3249.6|3245.8|3242.8|0
1582891200000|2020-02-28 12:00:00|3246.2|3243.2|3237.6|3234.6|3246.2|3243.2|3237.2|3234.2|0
1582891500000|2020-02-28 12:05:00|3237.5|3234.5|3226.5|3223.5|3237.6|3234.6|3221.4|3218.4|0
1582891800000|2020-02-28 12:10:00|3227|3224|3239.9|3236.9|3242.1|3239.1|3221.4|3218.4|0
1582892100000|2020-02-28 12:15:00|3240.4|3237.4|3247.7|3244.7|3247.7|3244.7|3235.1|3232.1|0
1582892400000|2020-02-28 12:20:00|3247.5|3244.5|3262.2|3259.2|3265.6|3262.6|3247.5|3244.5|0
1582892700000|2020-02-28 12:25:00|3262.3|3259.3|3262.7|3259.7|3264.7|3261.7|3258.5|3255.5|0
1582893000000|2020-02-28 12:30:00|3262.8|3259.8|3253|3250|3267.8|3264.8|3252.3|3249.3|0
1582893300000|2020-02-28 12:35:00|3252.9|3249.9|3254.3|3251.3|3255|3252|3249.3|3246.3|0
1582893600000|2020-02-28 12:40:00|3254.4|3251.4|3259.9|3256.9|3260.1|3257.1|3251|3248|0
1582893900000|2020-02-28 12:45:00|3258.9|3255.9|3262.6|3259.6|3262.6|3259.6|3254.9|3251.9|0
1582894200000|2020-02-28 12:50:00|3262.5|3259.5|3257.7|3254.7|3263.1|3260.1|3256.5|3253.5|0
1582894500000|2020-02-28 12:55:00|3257.8|3254.8|3256.8|3253.8|3260.1|3257.1|3255.6|3252.6|0
1582894800000|2020-02-28 13:00:00|3256.3|3253.3|3246|3243|3258.5|3255.5|3245.8|3242.8|0
1582895100000|2020-02-28 13:05:00|3245.5|3242.5|3246.4|3243.4|3247.3|3244.3|3242.5|3239.5|0
1582895400000|2020-02-28 13:10:00|3246.5|3243.5|3257.1|3254.1|3257.1|3254.1|3243|3240|0
1582895700000|2020-02-28 13:15:00|3256.8|3253.8|3252.6|3249.6|3258.8|3255.8|3252.6|3249.6|0
1582896000000|2020-02-28 13:20:00|3252.7|3249.7|3254.4|3251.4|3256.4|3253.4|3252.7|3249.7|0
1582896300000|2020-02-28 13:25:00|3254.8|3251.8|3254.1|3251.1|3254.8|3251.8|3251.7|3248.7|0
1582896600000|2020-02-28 13:30:00|3254|3251|3245.4|3242.4|3256.9|3253.9|3243|3240|0
1582896900000|2020-02-28 13:35:00|3244.9|3241.9|3243.3|3240.3|3245.4|3242.4|3240.5|3237.5|0
1582897200000|2020-02-28 13:40:00|3243.2|3240.2|3231.3|3228.3|3243.2|3240.2|3228.8|3225.8|0
1582897500000|2020-02-28 13:45:00|3231.4|3228.4|3220.8|3217.8|3234.4|3231.4|3220.2|3217.2|0
1582897800000|2020-02-28 13:50:00|3220.7|3217.7|3217.8|3214.8|3222.1|3219.1|3217.3|3214.3|0
1582898100000|2020-02-28 13:55:00|3218.1|3215.1|3209|3206|3218.4|3215.4|3209|3206|0
1582898400000|2020-02-28 14:00:00|3208.9|3205.9|3216.8|3213.8|3216.9|3213.9|3206.6|3203.6|0
1582898700000|2020-02-28 14:05:00|3217.3|3214.3|3208.9|3205.9|3220.1|3217.1|3208.8|3205.8|0
1582899000000|2020-02-28 14:10:00|3208.6|3205.6|3194.8|3191.8|3208.9|3205.9|3194.8|3191.8|0
1582899300000|2020-02-28 14:15:00|3195|3192|3179.9|3176.9|3196.6|3193.6|3177.8|3174.8|0
1582899600000|2020-02-28 14:20:00|3179.8|3176.8|3184.5|3181.5|3184.5|3181.5|3178.4|3175.4|0
1582899900000|2020-02-28 14:25:00|3184.4|3181.4|3176.9|3173.9|3184.4|3181.4|3174.7|3171.7|0
1582900200000|2020-02-28 14:30:00|3177.1|3174.1|3241.1|3239.3|3247.8|3246|3172.8|3170.4|0
1582900500000|2020-02-28 14:35:00|3242.1|3240.3|3246.1|3244.3|3260.1|3258.3|3232|3230.2|0
1582900800000|2020-02-28 14:40:00|3245.7|3243.9|3220.6|3218.8|3252.8|3251|3220.5|3218.7|0
1582901100000|2020-02-28 14:45:00|3220.4|3218.6|3219.3|3217.5|3233.9|3232.1|3210.2|3208.4|0
1582901400000|2020-02-28 14:50:00|3218.5|3216.7|3211.1|3209.3|3225.9|3224.1|3203.9|3202.1|0
1582901700000|2020-02-28 14:55:00|3210|3208.2|3205.7|3203.9|3210|3208.2|3194.6|3192.8|0
1582902000000|2020-02-28 15:00:00|3205.9|3204.1|3176.6|3174.8|3205.9|3204.1|3176.3|3174.5|0
1582902300000|2020-02-28 15:05:00|3176.8|3175|3204.2|3202.4|3207.8|3206|3176.4|3174.6|0
1582902600000|2020-02-28 15:10:00|3204.3|3202.5|3202.5|3200.7|3208.2|3206.4|3194|3192.2|0
1582902900000|2020-02-28 15:15:00|3203.5|3201.7|3222.4|3220.6|3234.7|3232.9|3200.5|3198.7|0
1582903200000|2020-02-28 15:20:00|3222.7|3220.9|3224.8|3223|3232.4|3230.6|3219.5|3217.7|0
1582903500000|2020-02-28 15:25:00|3225.4|3223.6|3203.1|3201.3|3236.4|3234.6|3201.3|3199.5|0
1582903800000|2020-02-28 15:30:00|3201.5|3199.7|3220.1|3218.3|3223.5|3221.7|3200.1|3198.3|0
1582904100000|2020-02-28 15:35:00|3219.8|3218|3211.1|3209.3|3230.5|3228.7|3206.2|3204.4|0
1582904400000|2020-02-28 15:40:00|3211.3|3209.5|3203.8|3202|3216.6|3214.8|3201.4|3199.6|0
1582904700000|2020-02-28 15:45:00|3204.4|3202.6|3214.5|3212.7|3224|3222.2|3204.1|3202.3|0
1582905000000|2020-02-28 15:50:00|3214.6|3212.8|3240.4|3238.6|3242.9|3241.1|3212.3|3210.5|0
1582905300000|2020-02-28 15:55:00|3241.3|3239.5|3241.7|3239.9|3243.6|3241.8|3231.2|3229.4|0
1582905600000|2020-02-28 16:00:00|3241.4|3239.6|3223.7|3221.9|3246.4|3244.6|3221.6|3219.8|0
1582905900000|2020-02-28 16:05:00|3223.1|3221.3|3212.9|3211.1|3223.1|3221.3|3210.2|3208.4|0
1582906200000|2020-02-28 16:10:00|3213.9|3212.1|3227.7|3225.9|3233.8|3232|3213.9|3212.1|0
1582906500000|2020-02-28 16:15:00|3227.8|3226|3250.2|3248.4|3250.9|3249.1|3225.7|3223.9|0
1582906800000|2020-02-28 16:20:00|3251.3|3249.5|3259.7|3257.9|3260.8|3259|3245.5|3243.7|0
1582907100000|2020-02-28 16:25:00|3259.5|3257.7|3271.2|3269.4|3271.2|3269.4|3247.8|3246|0
1582907400000|2020-02-28 16:30:00|3271.4|3269.6|3284.3|3282.5|3287|3285.2|3268.5|3266.7|0
1582907700000|2020-02-28 16:35:00|3284|3282.2|3316.2|3314.4|3318.1|3316.3|3283.7|3281.9|0
1582908000000|2020-02-28 16:40:00|3315.4|3313.6|3344.3|3342.5|3353.2|3351.4|3310.9|3309.1|0
1582908300000|2020-02-28 16:45:00|3343.9|3342.1|3301.6|3299.8|3344|3342.2|3290.6|3288.8|0
1582908600000|2020-02-28 16:50:00|3301.1|3299.3|3287.8|3286|3311.1|3309.3|3281.4|3279.6|0
1582908900000|2020-02-28 16:55:00|3286.7|3284.9|3296.1|3294.3|3299|3297.2|3278.2|3276.4|0
1582909200000|2020-02-28 17:00:00|3293.6|3291.8|3280.5|3278.7|3296.7|3294.9|3271.6|3269.8|0
1582909500000|2020-02-28 17:05:00|3280.8|3279|3283.2|3281.4|3292.9|3291.1|3280.2|3278.4|0
1582909800000|2020-02-28 17:10:00|3282.9|3281.1|3276.2|3274.4|3290.2|3288.4|3275.1|3273.3|0
1582910100000|2020-02-28 17:15:00|3276.5|3274.7|3267.7|3265.9|3276.5|3274.7|3258.4|3256.6|0
1582910400000|2020-02-28 17:20:00|3269|3267.2|3271.8|3270|3281.7|3279.9|3269|3267.2|0
1582910700000|2020-02-28 17:25:00|3271|3269.2|3294|3292.2|3294.4|3292.6|3264.3|3262.5|0
1582911000000|2020-02-28 17:30:00|3294.7|3292.9|3302.2|3300.4|3306.7|3304.9|3294.4|3292.6|0
1582911300000|2020-02-28 17:35:00|3302.3|3300.5|3295.1|3293.3|3309.6|3307.8|3287.9|3286.1|0
1582911600000|2020-02-28 17:40:00|3295.2|3293.4|3291.5|3289.7|3305.2|3303.4|3289.8|3288|0
1582911900000|2020-02-28 17:45:00|3291.9|3290.1|3276.9|3275.1|3293.1|3291.3|3269.3|3267.5|0
1582912200000|2020-02-28 17:50:00|3276.1|3274.3|3288.7|3286.9|3290.9|3289.1|3272.7|3270.9|0
1582912500000|2020-02-28 17:55:00|3289|3287.2|3302.9|3301.1|3304.7|3302.9|3284.1|3282.3|0
1582912800000|2020-02-28 18:00:00|3303.3|3301.5|3294.4|3292.6|3313.2|3311.4|3294.4|3292.6|0
1582913100000|2020-02-28 18:05:00|3294.6|3292.8|3305.8|3304|3311.2|3309.4|3294.5|3292.7|0
1582913400000|2020-02-28 18:10:00|3306|3304.2|3285.1|3283.3|3306.1|3304.3|3284.9|3283.1|0
1582913700000|2020-02-28 18:15:00|3285.4|3283.6|3294.5|3292.7|3302.9|3301.1|3282|3280.2|0
1582914000000|2020-02-28 18:20:00|3292.9|3291.1|3282.6|3280.8|3293|3291.2|3279.3|3277.5|0
1582914300000|2020-02-28 18:25:00|3282.5|3280.7|3273.7|3271.9|3289.5|3287.7|3273.6|3271.8|0
1582914600000|2020-02-28 18:30:00|3273.6|3271.8|3250.9|3249.1|3273.6|3271.8|3250.8|3249|0
1582914900000|2020-02-28 18:35:00|3251|3249.2|3247|3245.2|3255.5|3253.7|3245.7|3243.9|0
1582915200000|2020-02-28 18:40:00|3247.1|3245.3|3230.7|3228.9|3247.2|3245.4|3229.4|3227.6|0
1582915500000|2020-02-28 18:45:00|3230.9|3229.1|3242.5|3240.7|3244|3242.2|3223.6|3221.8|0
1582915800000|2020-02-28 18:50:00|3242.3|3240.5|3234|3232.2|3244.2|3242.4|3228.6|3226.8|0
1582916100000|2020-02-28 18:55:00|3234.5|3232.7|3240.4|3238.6|3242|3240.2|3228.9|3227.1|0
1582916400000|2020-02-28 19:00:00|3240.5|3238.7|3218.7|3216.9|3241.3|3239.5|3218.7|3216.9|0
1582916700000|2020-02-28 19:05:00|3219.4|3217.6|3225.7|3223.9|3226.7|3224.9|3218.8|3217|0
1582917000000|2020-02-28 19:10:00|3226.5|3224.7|3235.7|3233.9|3241.9|3240.1|3226.2|3224.4|0
1582917300000|2020-02-28 19:15:00|3236.4|3234.6|3246.3|3244.5|3247.9|3246.1|3231.8|3230|0
1582917600000|2020-02-28 19:20:00|3246.1|3244.3|3251.3|3249.5|3265.3|3263.5|3239.2|3237.4|0
1582917900000|2020-02-28 19:25:00|3251.4|3249.6|3251.5|3249.7|3254|3252.2|3238.7|3236.9|0
1582918200000|2020-02-28 19:30:00|3252.3|3250.5|3270.8|3269|3279.2|3277.4|3251.5|3249.7|0
1582918500000|2020-02-28 19:35:00|3270|3268.2|3254.9|3253.1|3270|3268.2|3251.6|3249.8|0
1582918800000|2020-02-28 19:40:00|3255.5|3253.7|3292.1|3290.3|3295.1|3293.3|3253.4|3251.6|0
1582919100000|2020-02-28 19:45:00|3292|3290.2|3283.8|3282|3296.4|3294.6|3269.8|3268|0
1582919400000|2020-02-28 19:50:00|3284.2|3282.4|3276.3|3274.5|3293.9|3292.1|3271.9|3270.1|0
1582919700000|2020-02-28 19:55:00|3276.1|3274.3|3263.6|3261.8|3276.1|3274.3|3255.1|3253.3|0
1582920000000|2020-02-28 20:00:00|3263.3|3261.5|3247.5|3245.7|3268.9|3267.1|3245.9|3244.1|0
1582920300000|2020-02-28 20:05:00|3246.9|3245.1|3243.7|3241.9|3258.7|3256.9|3237.3|3235.5|0
1582920600000|2020-02-28 20:10:00|3243.6|3241.8|3255.6|3253.8|3257.2|3255.4|3238.5|3236.7|0
1582920900000|2020-02-28 20:15:00|3255.2|3253.4|3268.2|3266.4|3276.2|3274.4|3253.3|3251.5|0
1582921200000|2020-02-28 20:20:00|3268.4|3266.6|3254.3|3252.5|3270.8|3269|3253.9|3252.1|0
1582921500000|2020-02-28 20:25:00|3254.6|3252.8|3243.2|3241.4|3262.1|3260.3|3243.1|3241.3|0
1582921800000|2020-02-28 20:30:00|3242.9|3241.1|3253.8|3252|3263.4|3261.6|3242.7|3240.9|0
1582922100000|2020-02-28 20:35:00|3254|3252.2|3263.2|3261.4|3267.4|3265.6|3249|3247.2|0
1582922400000|2020-02-28 20:40:00|3263.8|3262|3245.3|3243.5|3266.1|3264.3|3245.3|3243.5|0
1582922700000|2020-02-28 20:45:00|3245.2|3243.4|3272.9|3271.1|3275.1|3273.3|3245.2|3243.4|0
1582923000000|2020-02-28 20:50:00|3274|3272.2|3308.2|3306.4|3308.2|3306.4|3267.3|3265.5|0
1582923300000|2020-02-28 20:55:00|3308.3|3306.5|3343.3|3341.5|3343.5|3341.7|3308.3|3306.5|0
1582923600000|2020-02-28 21:00:00|3343.9|3340.9|3352.3|3349.3|3358.1|3355.1|3343.6|3340.6|0
1582923900000|2020-02-28 21:05:00|3352.4|3349.4|3360.3|3357.3|3360.7|3357.7|3352.4|3349.4|0
1582924200000|2020-02-28 21:10:00|3360.4|3357.4|3352|3349|3360.9|3357.9|3351.4|3348.4|0
1582924500000|2020-02-28 21:15:00|3351.9|3348.9|3350.1|3347.1|3352.2|3349.2|3347.9|3344.9|0
1582924800000|2020-02-28 21:20:00|3349.9|3346.9|3351.4|3348.4|3351.5|3348.5|3348.4|3345.4|0
1582925100000|2020-02-28 21:25:00|3351.5|3348.5|3354.6|3351.6|3354.8|3351.8|3351|3348|0
1582925400000|2020-02-28 21:30:00|3354.9|3351.9|3360|3357|3360.4|3357.4|3354.6|3351.6|0
1582925700000|2020-02-28 21:35:00|3359.7|3356.7|3362.7|3359.7|3363.4|3360.4|3359.5|3356.5|0
1582926000000|2020-02-28 21:40:00|3362.8|3359.8|3364.2|3361.2|3364.2|3361.2|3361.1|3358.1|0
1582926300000|2020-02-28 21:45:00|3364.3|3361.3|3366.1|3363.1|3366.6|3363.6|3364.3|3361.3|0
1582926600000|2020-02-28 21:50:00|3366.2|3363.2|3367.9|3364.9|3368.5|3365.5|3365.8|3362.8|0
1582926900000|2020-02-28 21:55:00|3368|3365|3365.7|3362.7|3368|3365|3364.9|3361.9|0
1583103600000|2020-03-01 23:00:00|3257.2|3252.2|3269.7|3264.7|3279.7|3274.7|3250.4|3245.4|0
1583103900000|2020-03-01 23:05:00|3269.9|3264.9|3285.9|3280.9|3286.9|3281.9|3268.9|3263.9|0
1583104200000|2020-03-01 23:10:00|3286.1|3281.1|3289.9|3284.9|3293|3288|3278.1|3273.1|0
1583104500000|2020-03-01 23:15:00|3289.8|3284.8|3296|3291|3302.7|3297.7|3289|3284|0
1583104800000|2020-03-01 23:20:00|3295.7|3290.7|3291.2|3286.2|3298|3293|3290.6|3285.6|0
1583105100000|2020-03-01 23:25:00|3290.6|3285.6|3295.1|3290.1|3299.1|3294.1|3288.4|3283.4|0
1583105400000|2020-03-01 23:30:00|3295.2|3290.2|3283.4|3278.4|3297.9|3292.9|3282.4|3277.4|0
1583105700000|2020-03-01 23:35:00|3283.5|3278.5|3290.7|3285.7|3293.8|3288.8|3277.3|3272.3|0
1583106000000|2020-03-01 23:40:00|3290.9|3285.9|3294.6|3289.6|3295.6|3290.6|3288.4|3283.4|0
1583106300000|2020-03-01 23:45:00|3294.5|3289.5|3287|3282|3297.6|3292.6|3285.7|3280.7|0
1583106600000|2020-03-01 23:50:00|3287.1|3282.1|3292.1|3287.1|3292.6|3287.6|3281.8|3276.8|0
1583106900000|2020-03-01 23:55:00|3292.2|3287.2|3290.8|3285.8|3295.7|3290.7|3288.5|3283.5|0
1583107200000|2020-03-02 00:00:00|3290.9|3285.9|3299.6|3294.6|3302.2|3297.2|3285|3280|0
1583107500000|2020-03-02 00:05:00|3299.7|3294.7|3297.4|3292.4|3303.8|3298.8|3296.2|3291.2|0
1583107800000|2020-03-02 00:10:00|3297.5|3292.5|3291.1|3286.1|3297.6|3292.6|3286.5|3281.5|0
1583108100000|2020-03-02 00:15:00|3291.2|3286.2|3294.4|3289.4|3296.4|3291.4|3287.5|3282.5|0
1583108400000|2020-03-02 00:20:00|3294.5|3289.5|3293.6|3288.6|3297|3292|3289.7|3284.7|0
1583108700000|2020-03-02 00:25:00|3293.8|3288.8|3290.2|3285.2|3294.3|3289.3|3288.9|3283.9|0
1583109000000|2020-03-02 00:30:00|3290.1|3285.1|3288.6|3283.6|3293.2|3288.2|3287.2|3282.2|0
1583109300000|2020-03-02 00:35:00|3288.5|3283.5|3283.6|3278.6|3291.4|3286.4|3281.1|3276.1|0
1583109600000|2020-03-02 00:40:00|3283.7|3278.7|3279.3|3274.3|3285.5|3280.5|3275.4|3270.4|0
1583109900000|2020-03-02 00:45:00|3279|3274|3285.1|3280.1|3286.7|3281.7|3275.6|3270.6|0
1583110200000|2020-03-02 00:50:00|3285.5|3280.5|3284.6|3279.6|3288.2|3283.2|3282.1|3277.1|0
1583110500000|2020-03-02 00:55:00|3284|3279|3287.6|3282.6|3289.6|3284.6|3278.6|3273.6|0
1583110800000|2020-03-02 01:00:00|3287.8|3282.8|3293.8|3288.8|3297.2|3292.2|3287.6|3282.6|0
1583111100000|2020-03-02 01:05:00|3294.1|3289.1|3299.4|3294.4|3299.5|3294.5|3288.9|3283.9|0
1583111400000|2020-03-02 01:10:00|3298.9|3293.9|3296.2|3291.2|3302.3|3297.3|3293.7|3288.7|0
1583111700000|2020-03-02 01:15:00|3296.1|3291.1|3302.4|3297.4|3302.7|3297.7|3294.6|3289.6|0
1583112000000|2020-03-02 01:20:00|3302.2|3297.2|3309|3304|3312|3307|3298.1|3293.1|0
1583112300000|2020-03-02 01:25:00|3308.9|3303.9|3318.4|3313.4|3318.4|3313.4|3308.8|3303.8|0
1583112600000|2020-03-02 01:30:00|3318.3|3313.3|3342|3337|3348|3343|3315.6|3310.6|0
1583112900000|2020-03-02 01:35:00|3341.8|3336.8|3334.9|3329.9|3342.4|3337.4|3328.8|3323.8|0
1583113200000|2020-03-02 01:40:00|3334.6|3329.6|3338.5|3333.5|3345.8|3340.8|3334.6|3329.6|0
1583113500000|2020-03-02 01:45:00|3338.3|3333.3|3332.5|3327.5|3341.4|3336.4|3331.1|3326.1|0
1583113800000|2020-03-02 01:50:00|3332.6|3327.6|3333.9|3328.9|3340.6|3335.6|3329.3|3324.3|0
1583114100000|2020-03-02 01:55:00|3334.2|3329.2|3326|3321|3334.5|3329.5|3321.5|3316.5|0
1583114400000|2020-03-02 02:00:00|3326.1|3321.1|3327.7|3322.7|3330.6|3325.6|3321.1|3316.1|0
1583114700000|2020-03-02 02:05:00|3327.8|3322.8|3335.8|3330.8|3337.3|3332.3|3327.8|3322.8|0
1583115000000|2020-03-02 02:10:00|3335.9|3330.9|3341.2|3336.2|3343.6|3338.6|3333.3|3328.3|0
1583115300000|2020-03-02 02:15:00|3341.1|3336.1|3344.5|3339.5|3346.9|3341.9|3338.6|3333.6|0
1583115600000|2020-03-02 02:20:00|3344.4|3339.4|3348.1|3343.1|3349.2|3344.2|3338.9|3333.9|0
1583115900000|2020-03-02 02:25:00|3348.3|3343.3|3348.1|3343.1|3354.2|3349.2|3346|3341|0
1583116200000|2020-03-02 02:30:00|3348|3343|3349.3|3344.3|3350.3|3345.3|3341.4|3336.4|0
1583116500000|2020-03-02 02:35:00|3349.4|3344.4|3353.5|3348.5|3359.8|3354.8|3348.3|3343.3|0
1583116800000|2020-03-02 02:40:00|3353.3|3348.3|3356.7|3351.7|3359.2|3354.2|3352.2|3347.2|0
1583117100000|2020-03-02 02:45:00|3356.6|3351.6|3369|3364|3369.1|3364.1|3356.6|3351.6|0
1583117400000|2020-03-02 02:50:00|3369.4|3364.4|3367.9|3362.9|3369.4|3364.4|3362.4|3357.4|0
1583117700000|2020-03-02 02:55:00|3367.8|3362.8|3361.1|3356.1|3370.6|3365.6|3361|3356|0
1583118000000|2020-03-02 03:00:00|3361|3356|3363.6|3358.6|3364|3359|3358.3|3353.3|0
1583118300000|2020-03-02 03:05:00|3363.4|3358.4|3367|3362|3373.2|3368.2|3363.4|3358.4|0
1583118600000|2020-03-02 03:10:00|3366.4|3361.4|3356.4|3351.4|3368.9|3363.9|3356.4|3351.4|0
1583118900000|2020-03-02 03:15:00|3356.1|3351.1|3354.2|3349.2|3358.2|3353.2|3348.9|3343.9|0
1583119200000|2020-03-02 03:20:00|3354|3349|3357|3352|3358.3|3353.3|3351.4|3346.4|0
1583119500000|2020-03-02 03:25:00|3358.1|3353.1|3361.1|3356.1|3365.4|3360.4|3357.1|3352.1|0
1583119800000|2020-03-02 03:30:00|3360.8|3355.8|3359.9|3354.9|3362.4|3357.4|3355.1|3350.1|0
1583120100000|2020-03-02 03:35:00|3360|3355|3364.2|3359.2|3369.3|3364.3|3358.8|3353.8|0
1583120400000|2020-03-02 03:40:00|3364.3|3359.3|3359.2|3354.2|3369|3364|3356.1|3351.1|0
1583120700000|2020-03-02 03:45:00|3358.9|3353.9|3354.8|3349.8|3360.6|3355.6|3350.1|3345.1|0
1583121000000|2020-03-02 03:50:00|3355.1|3350.1|3353|3348|3361|3356|3351.6|3346.6|0
1583121300000|2020-03-02 03:55:00|3352.9|3347.9|3354.5|3349.5|3356.6|3351.6|3350.5|3345.5|0
1583121600000|2020-03-02 04:00:00|3354.2|3349.2|3346.8|3341.8|3354.2|3349.2|3341.7|3336.7|0
1583121900000|2020-03-02 04:05:00|3347.1|3342.1|3350.9|3345.9|3353.6|3348.6|3345.9|3340.9|0
1583122200000|2020-03-02 04:10:00|3350.8|3345.8|3355.8|3350.8|3357.5|3352.5|3350.1|3345.1|0
1583122500000|2020-03-02 04:15:00|3355.9|3350.9|3354.4|3349.4|3356.4|3351.4|3352.8|3347.8|0
1583122800000|2020-03-02 04:20:00|3354.2|3349.2|3358.3|3353.3|3361.4|3356.4|3350.1|3345.1|0
1583123100000|2020-03-02 04:25:00|3357.9|3352.9|3351.6|3346.6|3361|3356|3350.3|3345.3|0
1583123400000|2020-03-02 04:30:00|3351.7|3346.7|3349.6|3344.6|3354.4|3349.4|3346.1|3341.1|0
1583123700000|2020-03-02 04:35:00|3349.5|3344.5|3337.6|3332.6|3349.5|3344.5|3335.3|3330.3|0
1583124000000|2020-03-02 04:40:00|3337.5|3332.5|3339.7|3334.7|3345.9|3340.9|3337.5|3332.5|0
1583124300000|2020-03-02 04:45:00|3339.8|3334.8|3341.7|3336.7|3342.2|3337.2|3336|3331|0
1583124600000|2020-03-02 04:50:00|3341.8|3336.8|3350.2|3345.2|3350.5|3345.5|3340.8|3335.8|0
1583124900000|2020-03-02 04:55:00|3350|3345|3347.8|3342.8|3351.2|3346.2|3345.7|3340.7|0
1583125200000|2020-03-02 05:00:00|3347.6|3342.6|3350.9|3345.9|3354.9|3349.9|3345.1|3340.1|0
1583125500000|2020-03-02 05:05:00|3351.1|3346.1|3346.4|3341.4|3353.8|3348.8|3343.4|3338.4|0
1583125800000|2020-03-02 05:10:00|3346.5|3341.5|3348|3343|3350.5|3345.5|3344.8|3339.8|0
1583126100000|2020-03-02 05:15:00|3348.2|3343.2|3344.7|3339.7|3349.3|3344.3|3343.7|3338.7|0
1583126400000|2020-03-02 05:20:00|3344.5|3339.5|3350.4|3345.4|3351|3346|3343.7|3338.7|0
1583126700000|2020-03-02 05:25:00|3350.3|3345.3|3357.7|3352.7|3358.8|3353.8|3349.1|3344.1|0
1583127000000|2020-03-02 05:30:00|3357.8|3352.8|3355.9|3350.9|3358.3|3353.3|3352.2|3347.2|0
1583127300000|2020-03-02 05:35:00|3356|3351|3353.7|3348.7|3356.1|3351.1|3352|3347|0
1583127600000|2020-03-02 05:40:00|3353.3|3348.3|3350.6|3345.6|3356.7|3351.7|3350.2|3345.2|0
1583127900000|2020-03-02 05:45:00|3350.7|3345.7|3350.4|3345.4|3352|3347|3346.3|3341.3|0
1583128200000|2020-03-02 05:50:00|3350.1|3345.1|3353.6|3348.6|3355.1|3350.1|3348.4|3343.4|0
1583128500000|2020-03-02 05:55:00|3353.4|3348.4|3353.9|3348.9|3354.9|3349.9|3351.7|3346.7|0
1583128800000|2020-03-02 06:00:00|3353.8|3348.8|3344.7|3339.7|3354.3|3349.3|3341.7|3336.7|0
1583129100000|2020-03-02 06:05:00|3345.2|3340.2|3343.1|3338.1|3349.3|3344.3|3340.8|3335.8|0
1583129400000|2020-03-02 06:10:00|3343.7|3338.7|3344.4|3339.4|3346.2|3341.2|3340.7|3335.7|0
1583129700000|2020-03-02 06:15:00|3344.3|3339.3|3345.4|3340.4|3347.6|3342.6|3341.9|3336.9|0
1583130000000|2020-03-02 06:20:00|3345.3|3340.3|3344.9|3339.9|3346.7|3341.7|3342.2|3337.2|0
1583130300000|2020-03-02 06:25:00|3345.1|3340.1|3349.4|3344.4|3349.4|3344.4|3343.3|3338.3|0
1583130600000|2020-03-02 06:30:00|3349.3|3344.3|3347.6|3342.6|3350.5|3345.5|3346.6|3341.6|0
1583130900000|2020-03-02 06:35:00|3347.5|3342.5|3348|3343|3349.1|3344.1|3343.5|3338.5|0
1583131200000|2020-03-02 06:40:00|3347.9|3342.9|3345.9|3340.9|3350.1|3345.1|3345.1|3340.1|0
1583131500000|2020-03-02 06:45:00|3345.6|3340.6|3347|3342|3347.9|3342.9|3344|3339|0
1583131800000|2020-03-02 06:50:00|3347.2|3342.2|3343|3338|3349.4|3344.4|3342.9|3337.9|0
1583132100000|2020-03-02 06:55:00|3343.3|3338.3|3350.9|3345.9|3352|3347|3341.9|3336.9|0
1583132400000|2020-03-02 07:00:00|3351.4|3346.4|3360.1|3355.1|3361.5|3356.5|3347.7|3342.7|0
1583132700000|2020-03-02 07:05:00|3360.2|3355.2|3358.6|3353.6|3361.2|3356.2|3352.2|3347.2|0
1583133000000|2020-03-02 07:10:00|3358.7|3353.7|3354.2|3349.2|3361.8|3356.8|3353.3|3348.3|0
1583133300000|2020-03-02 07:15:00|3354.1|3349.1|3353.8|3348.8|3356.4|3351.4|3351.2|3346.2|0
1583133600000|2020-03-02 07:20:00|3353.9|3348.9|3348.5|3343.5|3354|3349|3347.1|3342.1|0
1583133900000|2020-03-02 07:25:00|3348.6|3343.6|3354.6|3349.6|3355.8|3350.8|3348.6|3343.6|0
1583134200000|2020-03-02 07:30:00|3355.1|3350.1|3357.7|3352.7|3360.4|3355.4|3354.2|3349.2|0
1583134500000|2020-03-02 07:35:00|3357.8|3352.8|3366.1|3361.1|3367.1|3362.1|3355.8|3350.8|0
1583134800000|2020-03-02 07:40:00|3366.2|3361.2|3370.7|3365.7|3371.1|3366.1|3364|3359|0
1583135100000|2020-03-02 07:45:00|3370.5|3365.5|3389.3|3384.3|3389.9|3384.9|3369.6|3364.6|0
1583135400000|2020-03-02 07:50:00|3389.4|3384.4|3396.9|3391.9|3401.3|3396.3|3386.9|3381.9|0
1583135700000|2020-03-02 07:55:00|3396.7|3391.7|3398.7|3393.7|3400.7|3395.7|3395.3|3390.3|0
1583136000000|2020-03-02 08:00:00|3398.9|3393.9|3394|3389|3398.9|3393.9|3387.4|3382.4|0
1583136300000|2020-03-02 08:05:00|3394.2|3389.2|3418.5|3413.5|3419.9|3414.9|3393.5|3388.5|0
1583136600000|2020-03-02 08:10:00|3418.4|3413.4|3425.8|3420.8|3430.8|3425.8|3416|3411|0
1583136900000|2020-03-02 08:15:00|3426.1|3421.1|3416.4|3411.4|3426.6|3421.6|3411.7|3406.7|0
1583137200000|2020-03-02 08:20:00|3415.9|3410.9|3407.7|3402.7|3420.2|3415.2|3407.7|3402.7|0
1583137500000|2020-03-02 08:25:00|3407.8|3402.8|3407|3402|3411.6|3406.6|3403.3|3398.3|0
1583137800000|2020-03-02 08:30:00|3406.9|3401.9|3418.6|3413.6|3419.1|3414.1|3401.9|3396.9|0
1583138100000|2020-03-02 08:35:00|3418.5|3413.5|3424.7|3419.7|3432.3|3427.3|3415.3|3410.3|0
1583138400000|2020-03-02 08:40:00|3424.5|3419.5|3420.2|3415.2|3429.8|3424.8|3418.2|3413.2|0
1583138700000|2020-03-02 08:45:00|3420.5|3415.5|3421.1|3416.1|3422.8|3417.8|3416.7|3411.7|0
1583139000000|2020-03-02 08:50:00|3420.6|3415.6|3423.6|3418.6|3427.6|3422.6|3418.6|3413.6|0
1583139300000|2020-03-02 08:55:00|3423|3418|3449.1|3444.1|3453.3|3448.3|3421.2|3416.2|0
1583139600000|2020-03-02 09:00:00|3448.6|3443.6|3466.2|3463.2|3478.6|3475.6|3448.2|3443.2|0
1583139900000|2020-03-02 09:05:00|3464.7|3461.7|3473.7|3470.7|3479.8|3476.8|3464.6|3461.6|0
1583140200000|2020-03-02 09:10:00|3473.6|3470.6|3461|3458|3480.3|3477.3|3458.6|3455.6|0
1583140500000|2020-03-02 09:15:00|3461.1|3458.1|3456.7|3453.7|3462.4|3459.4|3455.6|3452.6|0
1583140800000|2020-03-02 09:20:00|3457.2|3454.2|3467.3|3464.3|3468.2|3465.2|3456.6|3453.6|0
1583141100000|2020-03-02 09:25:00|3467.1|3464.1|3465.1|3462.1|3469.1|3466.1|3464.2|3461.2|0
1583141400000|2020-03-02 09:30:00|3464.5|3461.5|3454.2|3451.2|3465.3|3462.3|3453.1|3450.1|0
1583141700000|2020-03-02 09:35:00|3454.3|3451.3|3454.7|3451.7|3457.2|3454.2|3451.4|3448.4|0
1583142000000|2020-03-02 09:40:00|3454.2|3451.2|3428.4|3425.4|3454.2|3451.2|3428.4|3425.4|0
1583142300000|2020-03-02 09:45:00|3428.8|3425.8|3439.6|3436.6|3439.6|3436.6|3422.2|3419.2|0
1583142600000|2020-03-02 09:50:00|3439.8|3436.8|3431.1|3428.1|3440.3|3437.3|3431.1|3428.1|0
1583142900000|2020-03-02 09:55:00|3430.5|3427.5|3429.9|3426.9|3430.5|3427.5|3421.8|3418.8|0
1583143200000|2020-03-02 10:00:00|3428|3425|3425.3|3422.3|3429.9|3426.9|3424.4|3421.4|0
1583143500000|2020-03-02 10:05:00|3424.6|3421.6|3419.8|3416.8|3424.6|3421.6|3419.2|3416.2|0
1583143800000|2020-03-02 10:10:00|3419.6|3416.6|3410.2|3407.2|3419.9|3416.9|3409.9|3406.9|0
1583144100000|2020-03-02 10:15:00|3410.3|3407.3|3420.9|3417.9|3421.5|3418.5|3409.5|3406.5|0
1583144400000|2020-03-02 10:20:00|3420.7|3417.7|3414.6|3411.6|3421.2|3418.2|3413.6|3410.6|0
1583144700000|2020-03-02 10:25:00|3414.7|3411.7|3420.5|3417.5|3420.5|3417.5|3412.6|3409.6|0
1583145000000|2020-03-02 10:30:00|3421|3418|3426.7|3423.7|3428.1|3425.1|3420.3|3417.3|0
1583145300000|2020-03-02 10:35:00|3426.8|3423.8|3424|3421|3426.8|3423.8|3423.7|3420.7|0
1583145600000|2020-03-02 10:40:00|3424.2|3421.2|3422.6|3419.6|3424.2|3421.2|3417.8|3414.8|0
1583145900000|2020-03-02 10:45:00|3422.2|3419.2|3416.9|3413.9|3425.8|3422.8|3416.7|3413.7|0
1583146200000|2020-03-02 10:50:00|3416.4|3413.4|3412.5|3409.5|3417.3|3414.3|3408.4|3405.4|0
1583146500000|2020-03-02 10:55:00|3412.4|3409.4|3407.7|3404.7|3413.5|3410.5|3405.1|3402.1|0
1583146800000|2020-03-02 11:00:00|3407|3404|3396.2|3393.2|3407.5|3404.5|3395.8|3392.8|0
1583147100000|2020-03-02 11:05:00|3396.1|3393.1|3401.6|3398.6|3402.2|3399.2|3394.7|3391.7|0
1583147400000|2020-03-02 11:10:00|3401.2|3398.2|3392.2|3389.2|3401.5|3398.5|3391.8|3388.8|0
1583147700000|2020-03-02 11:15:00|3392.3|3389.3|3390.9|3387.9|3392.3|3389.3|3382.3|3379.3|0
1583148000000|2020-03-02 11:20:00|3390.7|3387.7|3389.1|3386.1|3391.2|3388.2|3387.6|3384.6|0
1583148300000|2020-03-02 11:25:00|3388.7|3385.7|3379.4|3376.4|3389.8|3386.8|3379|3376|0
1583148600000|2020-03-02 11:30:00|3379.8|3376.8|3365.2|3362.2|3381.6|3378.6|3365|3362|0
1583148900000|2020-03-02 11:35:00|3364.5|3361.5|3374.1|3371.1|3375.8|3372.8|3362.4|3359.4|0
1583149200000|2020-03-02 11:40:00|3374.6|3371.6|3359.2|3356.2|3374.8|3371.8|3356.9|3353.9|0
1583149500000|2020-03-02 11:45:00|3360|3357|3365.1|3362.1|3367.3|3364.3|3359.5|3356.5|0
1583149800000|2020-03-02 11:50:00|3365.5|3362.5|3352|3349|3365.9|3362.9|3352|3349|0
1583150100000|2020-03-02 11:55:00|3351.9|3348.9|3334.8|3331.8|3352.1|3349.1|3333.2|3330.2|0
1583150400000|2020-03-02 12:00:00|3351.2|3348.2|3347|3344|3354.7|3351.7|3347|3344|0
1583150700000|2020-03-02 12:05:00|3346.5|3343.5|3354.8|3351.8|3357.6|3354.6|3342.4|3339.4|0
1583151000000|2020-03-02 12:10:00|3354|3351|3354.5|3351.5|3360.2|3357.2|3353.3|3350.3|0
1583151300000|2020-03-02 12:15:00|3354.6|3351.6|3351.4|3348.4|3357.5|3354.5|3351.4|3348.4|0
1583151600000|2020-03-02 12:20:00|3350.8|3347.8|3356.7|3353.7|3356.9|3353.9|3347.8|3344.8|0
1583151900000|2020-03-02 12:25:00|3356.8|3353.8|3370.1|3367.1|3370.1|3367.1|3354.3|3351.3|0
1583152200000|2020-03-02 12:30:00|3370.2|3367.2|3365.3|3362.3|3373.2|3370.2|3363.6|3360.6|0
1583152500000|2020-03-02 12:35:00|3365.2|3362.2|3369.5|3366.5|3371.2|3368.2|3365.2|3362.2|0
1583152800000|2020-03-02 12:40:00|3369.2|3366.2|3367.9|3364.9|3369.8|3366.8|3366.9|3363.9|0
1583153100000|2020-03-02 12:45:00|3368.4|3365.4|3368.7|3365.7|3372.6|3369.6|3367.3|3364.3|0
1583153400000|2020-03-02 12:50:00|3368.9|3365.9|3365.4|3362.4|3370|3367|3365.3|3362.3|0
1583153700000|2020-03-02 12:55:00|3366.6|3363.6|3382.4|3379.4|3383.8|3380.8|3366|3363|0
1583154000000|2020-03-02 13:00:00|3382|3379|3383.1|3380.1|3383.9|3380.9|3380.1|3377.1|0
1583154300000|2020-03-02 13:05:00|3383.7|3380.7|3389.1|3386.1|3392.1|3389.1|3383.7|3380.7|0
1583154600000|2020-03-02 13:10:00|3389|3386|3399.1|3396.1|3399.7|3396.7|3388.6|3385.6|0
1583154900000|2020-03-02 13:15:00|3399.7|3396.7|3409.4|3406.4|3409.8|3406.8|3399.7|3396.7|0
1583155200000|2020-03-02 13:20:00|3409.5|3406.5|3392.6|3389.6|3409.5|3406.5|3388.9|3385.9|0
1583155500000|2020-03-02 13:25:00|3392.3|3389.3|3389.5|3386.5|3395.2|3392.2|3388|3385|0
1583155800000|2020-03-02 13:30:00|3389.7|3386.7|3390.7|3387.7|3392|3389|3383.3|3380.3|0
1583156100000|2020-03-02 13:35:00|3391.5|3388.5|3395.1|3392.1|3396.4|3393.4|3388.7|3385.7|0
1583156400000|2020-03-02 13:40:00|3395.5|3392.5|3390.1|3387.1|3396.2|3393.2|3389.7|3386.7|0
1583156700000|2020-03-02 13:45:00|3390.3|3387.3|3389.2|3386.2|3392|3389|3386.7|3383.7|0
1583157000000|2020-03-02 13:50:00|3389.3|3386.3|3402.2|3399.2|3404.9|3401.9|3389.2|3386.2|0
1583157300000|2020-03-02 13:55:00|3401.8|3398.8|3420|3417|3420.1|3417.1|3401.8|3398.8|0
1583157600000|2020-03-02 14:00:00|3419.7|3416.7|3425|3422|3428.3|3425.3|3419.7|3416.7|0
1583157900000|2020-03-02 14:05:00|3424.9|3421.9|3430.8|3427.8|3431.2|3428.2|3424|3421|0
1583158200000|2020-03-02 14:10:00|3431.3|3428.3|3431.2|3428.2|3433.1|3430.1|3428.5|3425.5|0
1583158500000|2020-03-02 14:15:00|3431.1|3428.1|3432.5|3429.5|3433|3430|3428.4|3425.4|0
1583158800000|2020-03-02 14:20:00|3432.3|3429.3|3442.8|3439.8|3445.5|3442.5|3432.3|3429.3|0
1583159100000|2020-03-02 14:25:00|3442.4|3439.4|3445.2|3442.2|3447.7|3444.7|3441.9|3438.9|0
1583159400000|2020-03-02 14:30:00|3445.4|3442.4|3419.1|3417.3|3455.8|3454|3417|3415.2|0
1583159700000|2020-03-02 14:35:00|3418.1|3416.3|3399.3|3397.5|3418.1|3416.3|3390.1|3388.3|0
1583160000000|2020-03-02 14:40:00|3399|3397.2|3420.2|3418.4|3421.2|3419.4|3396.8|3395|0
1583160300000|2020-03-02 14:45:00|3418.3|3416.5|3420.4|3418.6|3435.8|3434|3415.6|3413.8|0
1583160600000|2020-03-02 14:50:00|3420.5|3418.7|3417|3415.2|3423.1|3421.3|3403.8|3402|0
1583160900000|2020-03-02 14:55:00|3418.3|3416.5|3394.1|3392.3|3418.4|3416.6|3391.1|3389.3|0
1583161200000|2020-03-02 15:00:00|3394.3|3392.5|3383.7|3381.9|3397.9|3396.1|3380.7|3378.9|0
1583161500000|2020-03-02 15:05:00|3384.3|3382.5|3372.8|3371|3386.4|3384.6|3359.6|3357.8|0
1583161800000|2020-03-02 15:10:00|3373.4|3371.6|3378.8|3377|3379.5|3377.7|3363.1|3361.3|0
1583162100000|2020-03-02 15:15:00|3378.6|3376.8|3369.7|3367.9|3382.8|3381|3369.1|3367.3|0
1583162400000|2020-03-02 15:20:00|3368.9|3367.1|3356.4|3354.6|3376.8|3375|3355.2|3353.4|0
1583162700000|2020-03-02 15:25:00|3356|3354.2|3377.4|3375.6|3378|3376.2|3353.8|3352|0
1583163000000|2020-03-02 15:30:00|3377.3|3375.5|3363.4|3361.6|3380.4|3378.6|3357.8|3356|0
1583163300000|2020-03-02 15:35:00|3363.6|3361.8|3376.9|3375.1|3380|3378.2|3362.7|3360.9|0
1583163600000|2020-03-02 15:40:00|3377.1|3375.3|3388.3|3386.5|3391.1|3389.3|3376.7|3374.9|0
1583163900000|2020-03-02 15:45:00|3388.4|3386.6|3399.5|3397.7|3402.4|3400.6|3386.8|3385|0
1583164200000|2020-03-02 15:50:00|3399.6|3397.8|3412.5|3410.7|3413.3|3411.5|3393.5|3391.7|0
1583164500000|2020-03-02 15:55:00|3412.9|3411.1|3414.3|3412.5|3419.1|3417.3|3408.7|3406.9|0
1583164800000|2020-03-02 16:00:00|3414.6|3412.8|3405.4|3403.6|3416.1|3414.3|3396.6|3394.8|0
1583165100000|2020-03-02 16:05:00|3405.8|3404|3409.7|3407.9|3414.3|3412.5|3398.6|3396.8|0
1583165400000|2020-03-02 16:10:00|3409|3407.2|3407.2|3405.4|3416.5|3414.7|3402.6|3400.8|0
1583165700000|2020-03-02 16:15:00|3407.3|3405.5|3439.2|3437.4|3440.7|3438.9|3407.3|3405.5|0
1583166000000|2020-03-02 16:20:00|3439.9|3438.1|3440|3438.2|3440|3438.2|3425.1|3423.3|0
1583166300000|2020-03-02 16:25:00|3440.3|3438.5|3439.9|3438.1|3444|3442.2|3435.6|3433.8|0
1583166600000|2020-03-02 16:30:00|3439|3437.2|3432.7|3430.9|3445.5|3443.7|3432.7|3430.9|0
1583166900000|2020-03-02 16:35:00|3432.3|3430.5|3451.6|3449.8|3452.7|3450.9|3430|3428.2|0
1583167200000|2020-03-02 16:40:00|3451.7|3449.9|3450.7|3448.9|3454.1|3452.3|3440.8|3439|0
1583167500000|2020-03-02 16:45:00|3451.4|3449.6|3451.2|3449.4|3453.4|3451.6|3444.9|3443.1|0
1583167800000|2020-03-02 16:50:00|3451.3|3449.5|3459|3457.2|3461.7|3459.9|3449.4|3447.6|0
1583168100000|2020-03-02 16:55:00|3459.4|3457.6|3468.3|3466.5|3468.3|3466.5|3459.4|3457.6|0
1583168400000|2020-03-02 17:00:00|3468.4|3466.6|3467.8|3466|3473.6|3471.8|3466.1|3464.3|0
1583168700000|2020-03-02 17:05:00|3467.5|3465.7|3457.9|3456.1|3472.2|3470.4|3457.1|3455.3|0
1583169000000|2020-03-02 17:10:00|3458.1|3456.3|3450|3448.2|3462.6|3460.8|3445.7|3443.9|0
1583169300000|2020-03-02 17:15:00|3450.1|3448.3|3445.3|3443.5|3451.6|3449.8|3439.4|3437.6|0
1583169600000|2020-03-02 17:20:00|3445|3443.2|3438.6|3436.8|3447.1|3445.3|3435.3|3433.5|0
1583169900000|2020-03-02 17:25:00|3438.9|3437.1|3449.5|3447.7|3450.3|3448.5|3438|3436.2|0
1583170200000|2020-03-02 17:30:00|3449.6|3447.8|3451.1|3449.3|3455.1|3453.3|3448.5|3446.7|0
1583170500000|2020-03-02 17:35:00|3451.3|3449.5|3460.9|3459.1|3463.3|3461.5|3451.3|3449.5|0
1583170800000|2020-03-02 17:40:00|3461.4|3459.6|3453.5|3451.7|3463.9|3462.1|3448.3|3446.5|0
1583171100000|2020-03-02 17:45:00|3454.1|3452.3|3463.2|3461.4|3465.1|3463.3|3454.1|3452.3|0
1583171400000|2020-03-02 17:50:00|3463.1|3461.3|3470.4|3468.6|3471.2|3469.4|3457.1|3455.3|0
1583171700000|2020-03-02 17:55:00|3470|3468.2|3471.5|3469.7|3476.1|3474.3|3467.6|3465.8|0
1583172000000|2020-03-02 18:00:00|3472.5|3470.7|3471.8|3470|3473.8|3472|3463|3461.2|0
1583172300000|2020-03-02 18:05:00|3471.9|3470.1|3457.4|3455.6|3471.9|3470.1|3453.9|3452.1|0
1583172600000|2020-03-02 18:10:00|3457.5|3455.7|3458.6|3456.8|3462.6|3460.8|3455.2|3453.4|0
1583172900000|2020-03-02 18:15:00|3459.8|3458|3446|3444.2|3460.1|3458.3|3444.4|3442.6|0
1583173200000|2020-03-02 18:20:00|3446.8|3445|3443|3441.2|3450.3|3448.5|3440.3|3438.5|0
1583173500000|2020-03-02 18:25:00|3442.9|3441.1|3435.8|3434|3446.2|3444.4|3429.3|3427.5|0
1583173800000|2020-03-02 18:30:00|3436.3|3434.5|3434.7|3432.9|3440.2|3438.4|3427.9|3426.1|0
1583174100000|2020-03-02 18:35:00|3434|3432.2|3448.7|3446.9|3449.4|3447.6|3433.3|3431.5|0
1583174400000|2020-03-02 18:40:00|3448.5|3446.7|3448.5|3446.7|3450.8|3449|3441.8|3440|0
1583174700000|2020-03-02 18:45:00|3449.2|3447.4|3438.3|3436.5|3450.9|3449.1|3434.7|3432.9|0
1583175000000|2020-03-02 18:50:00|3438.1|3436.3|3431.6|3429.8|3444.9|3443.1|3430.6|3428.8|0
1583175300000|2020-03-02 18:55:00|3431.2|3429.4|3443.1|3441.3|3444.8|3443|3430.9|3429.1|0
1583175600000|2020-03-02 19:00:00|3441.3|3439.5|3445.5|3443.7|3448.9|3447.1|3439.5|3437.7|0
1583175900000|2020-03-02 19:05:00|3445.6|3443.8|3452.9|3451.1|3453|3451.2|3438.8|3437|0
1583176200000|2020-03-02 19:10:00|3452.3|3450.5|3452.7|3450.9|3453.2|3451.4|3446.5|3444.7|0
1583176500000|2020-03-02 19:15:00|3452.4|3450.6|3444.5|3442.7|3452.4|3450.6|3441.6|3439.8|0
1583176800000|2020-03-02 19:20:00|3444.4|3442.6|3439.2|3437.4|3448.1|3446.3|3439.2|3437.4|0
1583177100000|2020-03-02 19:25:00|3439.4|3437.6|3434.1|3432.3|3446|3444.2|3434.1|3432.3|0
1583177400000|2020-03-02 19:30:00|3434|3432.2|3429.2|3427.4|3438.6|3436.8|3429.2|3427.4|0
1583177700000|2020-03-02 19:35:00|3429.1|3427.3|3414.1|3412.3|3429.8|3428|3413.8|3412|0
1583178000000|2020-03-02 19:40:00|3414|3412.2|3411.9|3410.1|3414.1|3412.3|3400.9|3399.1|0
1583178300000|2020-03-02 19:45:00|3411.4|3409.6|3425.2|3423.4|3426.7|3424.9|3405.9|3404.1|0
1583178600000|2020-03-02 19:50:00|3425|3423.2|3433.5|3431.7|3433.5|3431.7|3417.5|3415.7|0
1583178900000|2020-03-02 19:55:00|3433.4|3431.6|3418.7|3416.9|3434.9|3433.1|3415.6|3413.8|0
1583179200000|2020-03-02 20:00:00|3418.5|3416.7|3433.1|3431.3|3434|3432.2|3417.5|3415.7|0
1583179500000|2020-03-02 20:05:00|3432.6|3430.8|3434.5|3432.7|3439|3437.2|3431.3|3429.5|0
1583179800000|2020-03-02 20:10:00|3434.4|3432.6|3437.3|3435.5|3438.1|3436.3|3427.8|3426|0
1583180100000|2020-03-02 20:15:00|3436.5|3434.7|3432.1|3430.3|3440.4|3438.6|3429.3|3427.5|0
1583180400000|2020-03-02 20:20:00|3432.9|3431.1|3448.9|3447.1|3449.5|3447.7|3430.6|3428.8|0
1583180700000|2020-03-02 20:25:00|3448.8|3447|3447.5|3445.7|3449.9|3448.1|3444.4|3442.6|0
1583181000000|2020-03-02 20:30:00|3448.2|3446.4|3450.8|3449|3452.9|3451.1|3444.6|3442.8|0
1583181300000|2020-03-02 20:35:00|3450.9|3449.1|3467|3465.2|3467.3|3465.5|3450.7|3448.9|0
1583181600000|2020-03-02 20:40:00|3466.9|3465.1|3459.9|3458.1|3467.2|3465.4|3457.5|3455.7|0
1583181900000|2020-03-02 20:45:00|3460.3|3458.5|3474.4|3472.6|3476.3|3474.5|3460.3|3458.5|0
1583182200000|2020-03-02 20:50:00|3476|3474.2|3498.7|3496.9|3498.7|3496.9|3476|3474.2|0
1583182500000|2020-03-02 20:55:00|3498.9|3497.1|3510.2|3508.4|3510.2|3508.4|3489.7|3487.9|0
1583182800000|2020-03-02 21:00:00|3510.6|3508.8|3506.2|3503.2|3511.2|3508.8|3499.8|3496.8|0
1583183100000|2020-03-02 21:05:00|3506.3|3503.3|3501.3|3498.3|3506.7|3503.7|3499.7|3496.7|0
1583183400000|2020-03-02 21:10:00|3501.2|3498.2|3492.5|3489.5|3503.2|3500.2|3492.4|3489.4|0
1583183700000|2020-03-02 21:15:00|3492.7|3489.7|3491.3|3488.3|3493.9|3490.9|3490.3|3487.3|0
1583184000000|2020-03-02 21:20:00|3491.2|3488.2|3493.2|3490.2|3494.5|3491.5|3491.1|3488.1|0
1583184300000|2020-03-02 21:25:00|3493.1|3490.1|3492.8|3489.8|3494.2|3491.2|3492.7|3489.7|0
1583184600000|2020-03-02 21:30:00|3492.9|3489.9|3498.2|3495.2|3498.2|3495.2|3492.1|3489.1|0
1583184900000|2020-03-02 21:35:00|3497.9|3494.9|3498.2|3495.2|3499.1|3496.1|3496.8|3493.8|0
1583185200000|2020-03-02 21:40:00|3498|3495|3500.4|3497.4|3500.4|3497.4|3497.5|3494.5|0
1583185500000|2020-03-02 21:45:00|3500.5|3497.5|3501.8|3498.8|3501.9|3498.9|3500|3497|0
1583185800000|2020-03-02 21:50:00|3501.7|3498.7|3497.4|3494.4|3502.9|3499.9|3497.2|3494.2|0
1583186100000|2020-03-02 21:55:00|3498.2|3495.2|3500.9|3497.9|3501|3498|3497.6|3494.6|0
1583186400000|2020-03-02 22:00:00|3501|3498|3500.6|3497.6|3501.6|3498.6|3499.9|3496.9|0
1583186700000|2020-03-02 22:05:00|3500.5|3497.5|3500.1|3497.1|3501.5|3498.5|3499.7|3496.7|0
1583187000000|2020-03-02 22:10:00|3499.9|3496.9|3505.8|3502.8|3506|3503|3499.7|3496.7|0
1583187300000|2020-03-02 22:15:00|3505.9|3502.9|3513.9|3510.9|3515.5|3512.5|3505.9|3502.9|0
1583187600000|2020-03-02 22:20:00|3514|3511|3512.5|3509.5|3514.8|3511.8|3509.7|3506.7|0
1583187900000|2020-03-02 22:25:00|3512.6|3509.6|3508.7|3505.7|3512.7|3509.7|3508.7|3505.7|0
1583188200000|2020-03-02 22:30:00|3508.6|3505.6|3510.4|3507.4|3510.8|3507.8|3508.4|3505.4|0
1583188500000|2020-03-02 22:35:00|3510.3|3507.3|3510.8|3507.8|3512.4|3509.4|3509.9|3506.9|0
1583188800000|2020-03-02 22:40:00|3510.4|3507.4|3508.4|3505.4|3510.7|3507.7|3507.1|3504.1|0
1583189100000|2020-03-02 22:45:00|3508.5|3505.5|3508.2|3505.2|3508.5|3505.5|3507.6|3504.6|0
1583189400000|2020-03-02 22:50:00|3508.1|3505.1|3506|3503|3508.1|3505.1|3506|3503|0
1583189700000|2020-03-02 22:55:00|3505.6|3502.6|3506.9|3503.9|3507.5|3504.5|3505.5|3502.5|0
1583190000000|2020-03-02 23:00:00|3506.5|3503.5|3510|3507|3511.2|3508.2|3506.4|3503.4|0
1583190300000|2020-03-02 23:05:00|3509.8|3506.8|3508.6|3505.6|3510.1|3507.1|3507.7|3504.7|0
1583190600000|2020-03-02 23:10:00|3508.5|3505.5|3508.8|3505.8|3508.8|3505.8|3507.8|3504.8|0
1583190900000|2020-03-02 23:15:00|3508.7|3505.7|3509.4|3506.4|3510|3507|3508.4|3505.4|0
1583191200000|2020-03-02 23:20:00|3509.5|3506.5|3510.8|3507.8|3511.4|3508.4|3508.7|3505.7|0
1583191500000|2020-03-02 23:25:00|3511|3508|3510.8|3507.8|3512.5|3509.5|3510.5|3507.5|0
1583191800000|2020-03-02 23:30:00|3510.1|3507.1|3508.9|3505.9|3511.1|3508.1|3507.8|3504.8|0
1583192100000|2020-03-02 23:35:00|3509|3506|3506.7|3503.7|3509.1|3506.1|3506.3|3503.3|0
1583192400000|2020-03-02 23:40:00|3506.9|3503.9|3506|3503|3506.9|3503.9|3506|3503|0
1583192700000|2020-03-02 23:45:00|3506.1|3503.1|3509.3|3506.3|3509.3|3506.3|3506.1|3503.1|0
1583193000000|2020-03-02 23:50:00|3509.1|3506.1|3514.7|3511.7|3515.2|3512.2|3508.4|3505.4|0
1583193300000|2020-03-02 23:55:00|3515.2|3512.2|3516.1|3513.1|3517.8|3514.8|3514.7|3511.7|0
1583193600000|2020-03-03 00:00:00|3516|3513|3523.6|3520.6|3524.2|3521.2|3516|3513|0
1583193900000|2020-03-03 00:05:00|3523.5|3520.5|3520.4|3517.4|3525.1|3522.1|3520.2|3517.2|0
1583194200000|2020-03-03 00:10:00|3520.7|3517.7|3518.8|3515.8|3521.3|3518.3|3518.7|3515.7|0
1583194500000|2020-03-03 00:15:00|3518.7|3515.7|3519.8|3516.8|3521.6|3518.6|3518.7|3515.7|0
1583194800000|2020-03-03 00:20:00|3519.9|3516.9|3523.8|3520.8|3524|3521|3519.9|3516.9|0
1583195100000|2020-03-03 00:25:00|3523.9|3520.9|3527.2|3524.2|3528.6|3525.6|3523.9|3520.9|0
1583195400000|2020-03-03 00:30:00|3527.1|3524.1|3527.5|3524.5|3529.5|3526.5|3526.8|3523.8|0
1583195700000|2020-03-03 00:35:00|3527.4|3524.4|3530.3|3527.3|3530.3|3527.3|3526.9|3523.9|0
1583196000000|2020-03-03 00:40:00|3530|3527|3531.8|3528.8|3531.9|3528.9|3529.9|3526.9|0
1583196300000|2020-03-03 00:45:00|3532|3529|3531|3528|3532|3529|3530.1|3527.1|0
1583196600000|2020-03-03 00:50:00|3530.8|3527.8|3534.3|3531.3|3534.7|3531.7|3530.8|3527.8|0
1583196900000|2020-03-03 00:55:00|3534.2|3531.2|3536.7|3531.7|3536.7|3533.3|3533.4|3530.4|0
1583197200000|2020-03-03 01:00:00|3537.4|3532.4|3535.9|3530.9|3539.5|3534.5|3532.4|3527.4|0
1583197500000|2020-03-03 01:05:00|3536.2|3531.2|3531.4|3526.4|3536.5|3531.5|3530.6|3525.6|0
1583197800000|2020-03-03 01:10:00|3531.3|3526.3|3526.2|3521.2|3532.5|3527.5|3524.6|3519.6|0
1583198100000|2020-03-03 01:15:00|3526.1|3521.1|3519.5|3514.5|3527.3|3522.3|3516.9|3511.9|0
1583198400000|2020-03-03 01:20:00|3519.4|3514.4|3522.2|3517.2|3522.6|3517.6|3517.8|3512.8|0
1583198700000|2020-03-03 01:25:00|3522.4|3517.4|3528|3523|3529.6|3524.6|3521.9|3516.9|0
1583199000000|2020-03-03 01:30:00|3528.1|3523.1|3525.7|3520.7|3529.3|3524.3|3524|3519|0
1583199300000|2020-03-03 01:35:00|3525.9|3520.9|3524.6|3519.6|3527|3522|3522|3517|0
1583199600000|2020-03-03 01:40:00|3524.7|3519.7|3521|3516|3524.9|3519.9|3518.5|3513.5|0
1583199900000|2020-03-03 01:45:00|3521.1|3516.1|3511.7|3506.7|3521.4|3516.4|3510.9|3505.9|0
1583200200000|2020-03-03 01:50:00|3511.8|3506.8|3514.7|3509.7|3517.8|3512.8|3510.5|3505.5|0
1583200500000|2020-03-03 01:55:00|3514.5|3509.5|3511.9|3506.9|3517|3512|3511|3506|0
1583200800000|2020-03-03 02:00:00|3512.1|3507.1|3515.7|3510.7|3516.5|3511.5|3510.9|3505.9|0
1583201100000|2020-03-03 02:05:00|3515.6|3510.6|3514.7|3509.7|3520.7|3515.7|3514.2|3509.2|0
1583201400000|2020-03-03 02:10:00|3514.6|3509.6|3510.6|3505.6|3515.3|3510.3|3508.1|3503.1|0
1583201700000|2020-03-03 02:15:00|3510.8|3505.8|3511.1|3506.1|3513.1|3508.1|3510.6|3505.6|0
1583202000000|2020-03-03 02:20:00|3511|3506|3503.3|3498.3|3511.2|3506.2|3500.8|3495.8|0
1583202300000|2020-03-03 02:25:00|3503.4|3498.4|3505.9|3500.9|3507.5|3502.5|3500.3|3495.3|0
1583202600000|2020-03-03 02:30:00|3506|3501|3511.3|3506.3|3513.2|3508.2|3505.2|3500.2|0
1583202900000|2020-03-03 02:35:00|3511.4|3506.4|3511.7|3506.7|3512.8|3507.8|3507.8|3502.8|0
1583203200000|2020-03-03 02:40:00|3511.6|3506.6|3509.7|3504.7|3512.1|3507.1|3506.2|3501.2|0
1583203500000|2020-03-03 02:45:00|3509.8|3504.8|3516.7|3511.7|3518.3|3513.3|3507.8|3502.8|0
1583203800000|2020-03-03 02:50:00|3516.8|3511.8|3514.8|3509.8|3519|3514|3513.6|3508.6|0
1583204100000|2020-03-03 02:55:00|3514.7|3509.7|3512.5|3507.5|3515.8|3510.8|3507.9|3502.9|0
1583204400000|2020-03-03 03:00:00|3512.7|3507.7|3516|3511|3517.8|3512.8|3511.3|3506.3|0
1583204700000|2020-03-03 03:05:00|3516.1|3511.1|3516.7|3511.7|3519.6|3514.6|3513.9|3508.9|0
1583205000000|2020-03-03 03:10:00|3516.8|3511.8|3516.7|3511.7|3516.8|3511.8|3514.5|3509.5|0
1583205300000|2020-03-03 03:15:00|3516.5|3511.5|3514.8|3509.8|3517.5|3512.5|3513.6|3508.6|0
1583205600000|2020-03-03 03:20:00|3514.7|3509.7|3518.1|3513.1|3521|3516|3513.5|3508.5|0
1583205900000|2020-03-03 03:25:00|3518.2|3513.2|3523.1|3518.1|3524.7|3519.7|3516.3|3511.3|0
1583206200000|2020-03-03 03:30:00|3522.6|3517.6|3527|3522|3528.1|3523.1|3521.6|3516.6|0
1583206500000|2020-03-03 03:35:00|3527.1|3522.1|3522|3517|3527.7|3522.7|3520.3|3515.3|0
1583206800000|2020-03-03 03:40:00|3522.1|3517.1|3523|3518|3524.8|3519.8|3521.7|3516.7|0
1583207100000|2020-03-03 03:45:00|3523.1|3518.1|3520.7|3515.7|3523.9|3518.9|3519.2|3514.2|0
1583207400000|2020-03-03 03:50:00|3520.8|3515.8|3521.2|3516.2|3523.6|3518.6|3520.4|3515.4|0
1583207700000|2020-03-03 03:55:00|3521.3|3516.3|3517|3512|3522.9|3517.9|3516.3|3511.3|0
1583208000000|2020-03-03 04:00:00|3516.8|3511.8|3512.1|3507.1|3517.2|3512.2|3511.1|3506.1|0
1583208300000|2020-03-03 04:05:00|3512|3507|3510.7|3505.7|3513|3508|3508|3503|0
1583208600000|2020-03-03 04:10:00|3510.8|3505.8|3512.5|3507.5|3513.1|3508.1|3509.9|3504.9|0
1583208900000|2020-03-03 04:15:00|3512.2|3507.2|3509.9|3504.9|3514.4|3509.4|3509.8|3504.8|0
1583209200000|2020-03-03 04:20:00|3509.8|3504.8|3499.6|3494.6|3510.4|3505.4|3498.4|3493.4|0
1583209500000|2020-03-03 04:25:00|3499.8|3494.8|3498.8|3493.8|3502|3497|3497.1|3492.1|0
1583209800000|2020-03-03 04:30:00|3498.7|3493.7|3491.3|3486.3|3500.8|3495.8|3491.3|3486.3|0
1583210100000|2020-03-03 04:35:00|3491.4|3486.4|3502.5|3497.5|3504|3499|3490.4|3485.4|0
1583210400000|2020-03-03 04:40:00|3502.6|3497.6|3496.1|3491.1|3509.1|3504.1|3496.1|3491.1|0
1583210700000|2020-03-03 04:45:00|3496.2|3491.2|3500.1|3495.1|3501|3496|3495.5|3490.5|0
1583211000000|2020-03-03 04:50:00|3500|3495|3501.4|3496.4|3503.5|3498.5|3499.4|3494.4|0
1583211300000|2020-03-03 04:55:00|3501.3|3496.3|3499.7|3494.7|3503.9|3498.9|3499.5|3494.5|0
1583211600000|2020-03-03 05:00:00|3499.8|3494.8|3503.6|3498.6|3508.5|3503.5|3499.4|3494.4|0
1583211900000|2020-03-03 05:05:00|3503.5|3498.5|3496.4|3491.4|3504|3499|3495.4|3490.4|0
1583212200000|2020-03-03 05:10:00|3496.2|3491.2|3496.9|3491.9|3498.6|3493.6|3493.8|3488.8|0
1583212500000|2020-03-03 05:15:00|3497|3492|3493.3|3488.3|3497.6|3492.6|3491.5|3486.5|0
1583212800000|2020-03-03 05:20:00|3493.2|3488.2|3495.4|3490.4|3496.1|3491.1|3490.5|3485.5|0
1583213100000|2020-03-03 05:25:00|3495.5|3490.5|3495.2|3490.2|3496.8|3491.8|3492|3487|0
1583213400000|2020-03-03 05:30:00|3494.9|3489.9|3495|3490|3497.5|3492.5|3488.3|3483.3|0
1583213700000|2020-03-03 05:35:00|3495.1|3490.1|3495.4|3490.4|3499.4|3494.4|3492.3|3487.3|0
1583214000000|2020-03-03 05:40:00|3495.2|3490.2|3494.3|3489.3|3497.1|3492.1|3493.3|3488.3|0
1583214300000|2020-03-03 05:45:00|3494.2|3489.2|3490.7|3485.7|3494.8|3489.8|3489.6|3484.6|0
1583214600000|2020-03-03 05:50:00|3490.5|3485.5|3492.1|3487.1|3492.6|3487.6|3488.9|3483.9|0
1583214900000|2020-03-03 05:55:00|3492.2|3487.2|3486.8|3481.8|3494.7|3489.7|3486|3481|0
1583215200000|2020-03-03 06:00:00|3486.9|3481.9|3481.6|3476.6|3487.7|3482.7|3480.3|3475.3|0
1583215500000|2020-03-03 06:05:00|3481.5|3476.5|3480|3475|3485.2|3480.2|3479.3|3474.3|0
1583215800000|2020-03-03 06:10:00|3480.1|3475.1|3483.9|3478.9|3484.3|3479.3|3479.9|3474.9|0
1583216100000|2020-03-03 06:15:00|3483.6|3478.6|3483.2|3478.2|3484.1|3479.1|3481.1|3476.1|0
1583216400000|2020-03-03 06:20:00|3483.3|3478.3|3488.6|3483.6|3492.2|3487.2|3482.7|3477.7|0
1583216700000|2020-03-03 06:25:00|3488.8|3483.8|3493|3488|3494.2|3489.2|3487|3482|0
1583217000000|2020-03-03 06:30:00|3493.2|3488.2|3488.3|3483.3|3494.6|3489.6|3488.3|3483.3|0
1583217300000|2020-03-03 06:35:00|3488.1|3483.1|3489.9|3484.9|3490.5|3485.5|3484.1|3479.1|0
1583217600000|2020-03-03 06:40:00|3489.5|3484.5|3494.5|3489.5|3496|3491|3489.1|3484.1|0
1583217900000|2020-03-03 06:45:00|3494.6|3489.6|3494.3|3489.3|3495.4|3490.4|3492.6|3487.6|0
1583218200000|2020-03-03 06:50:00|3494.5|3489.5|3495.6|3490.6|3496.8|3491.8|3493.6|3488.6|0
1583218500000|2020-03-03 06:55:00|3495.7|3490.7|3510|3505|3511.6|3506.6|3495.5|3490.5|0
1583218800000|2020-03-03 07:00:00|3509.9|3504.9|3512.6|3507.6|3516|3511|3506.2|3501.2|0
1583219100000|2020-03-03 07:05:00|3512.7|3507.7|3509.3|3504.3|3513.8|3508.8|3505.6|3500.6|0
1583219400000|2020-03-03 07:10:00|3509.2|3504.2|3516.4|3511.4|3518.3|3513.3|3508.4|3503.4|0
1583219700000|2020-03-03 07:15:00|3516.5|3511.5|3512.8|3507.8|3517.1|3512.1|3510|3505|0
1583220000000|2020-03-03 07:20:00|3512.9|3507.9|3510.8|3505.8|3513.2|3508.2|3508.5|3503.5|0
1583220300000|2020-03-03 07:25:00|3510.7|3505.7|3511|3506|3514.5|3509.5|3507.5|3502.5|0
1583220600000|2020-03-03 07:30:00|3511.1|3506.1|3504.8|3499.8|3511.8|3506.8|3503.7|3498.7|0
1583220900000|2020-03-03 07:35:00|3504.9|3499.9|3503|3498|3507.1|3502.1|3500.1|3495.1|0
1583221200000|2020-03-03 07:40:00|3503.1|3498.1|3508.7|3503.7|3512.7|3507.7|3502.9|3497.9|0
1583221500000|2020-03-03 07:45:00|3508.6|3503.6|3502.1|3497.1|3509.1|3504.1|3501.9|3496.9|0
1583221800000|2020-03-03 07:50:00|3502.2|3497.2|3506.5|3501.5|3507.7|3502.7|3502.1|3497.1|0
1583222100000|2020-03-03 07:55:00|3506.2|3501.2|3515.9|3510.9|3516.8|3511.8|3505.8|3500.8|0
1583222400000|2020-03-03 08:00:00|3515.8|3510.8|3513.7|3508.7|3517.3|3512.3|3511|3506|0
1583222700000|2020-03-03 08:05:00|3513.8|3508.8|3505.9|3500.9|3514.7|3509.7|3498.9|3493.9|0
1583223000000|2020-03-03 08:10:00|3505.8|3500.8|3526.6|3521.6|3526.6|3521.6|3503.9|3498.9|0
1583223300000|2020-03-03 08:15:00|3526|3521|3532.4|3527.4|3533|3528|3520.7|3515.7|0
1583223600000|2020-03-03 08:20:00|3532.6|3527.6|3534.5|3529.5|3536.5|3531.5|3529.5|3524.5|0
1583223900000|2020-03-03 08:25:00|3534.9|3529.9|3528.5|3523.5|3534.9|3529.9|3527.7|3522.7|0
1583224200000|2020-03-03 08:30:00|3528.8|3523.8|3538.6|3533.6|3539.4|3534.4|3528.1|3523.1|0
1583224500000|2020-03-03 08:35:00|3538.7|3533.7|3540.9|3535.9|3544.8|3539.8|3536.3|3531.3|0
1583224800000|2020-03-03 08:40:00|3541|3536|3543.3|3538.3|3548.4|3543.4|3539.3|3534.3|0
1583225100000|2020-03-03 08:45:00|3543.4|3538.4|3539.6|3534.6|3546|3541|3539|3534|0
1583225400000|2020-03-03 08:50:00|3539.4|3534.4|3540.4|3535.4|3541.8|3536.8|3536.3|3531.3|0
1583225700000|2020-03-03 08:55:00|3540.3|3535.3|3551.1|3546.1|3553.5|3548.5|3539.5|3534.5|0
1583226000000|2020-03-03 09:00:00|3550.5|3545.5|3544|3541|3551.4|3548.4|3531|3528|0
1583226300000|2020-03-03 09:05:00|3544.1|3541.1|3542.7|3539.7|3544.9|3541.9|3539|3536|0
1583226600000|2020-03-03 09:10:00|3543.2|3540.2|3552.6|3549.6|3553.6|3550.6|3542.7|3539.7|0
1583226900000|2020-03-03 09:15:00|3552.5|3549.5|3549.6|3546.6|3552.9|3549.9|3548|3545|0
1583227200000|2020-03-03 09:20:00|3550.6|3547.6|3545.8|3542.8|3552|3549|3545.8|3542.8|0
1583227500000|2020-03-03 09:25:00|3545.6|3542.6|3544.7|3541.7|3547.2|3544.2|3542.6|3539.6|0
1583227800000|2020-03-03 09:30:00|3544.3|3541.3|3546|3543|3546|3543|3539.2|3536.2|0
1583228100000|2020-03-03 09:35:00|3545.2|3542.2|3544.1|3541.1|3546.5|3543.5|3540.8|3537.8|0
1583228400000|2020-03-03 09:40:00|3544.6|3541.6|3547.1|3544.1|3547.7|3544.7|3544.5|3541.5|0
1583228700000|2020-03-03 09:45:00|3547.4|3544.4|3552.5|3549.5|3552.5|3549.5|3546.5|3543.5|0
1583229000000|2020-03-03 09:50:00|3552.4|3549.4|3554.4|3551.4|3556.5|3553.5|3552.2|3549.2|0
1583229300000|2020-03-03 09:55:00|3554.5|3551.5|3554|3551|3555.1|3552.1|3549.7|3546.7|0
1583229600000|2020-03-03 10:00:00|3553.9|3550.9|3558|3555|3558.1|3555.1|3553.5|3550.5|0
1583229900000|2020-03-03 10:05:00|3557.9|3554.9|3553.3|3550.3|3558.6|3555.6|3552.1|3549.1|0
1583230200000|2020-03-03 10:10:00|3553.2|3550.2|3550.4|3547.4|3554.5|3551.5|3550.1|3547.1|0
1583230500000|2020-03-03 10:15:00|3550.3|3547.3|3553.8|3550.8|3554.2|3551.2|3550.1|3547.1|0
1583230800000|2020-03-03 10:20:00|3553.9|3550.9|3554|3551|3554.1|3551.1|3552.2|3549.2|0
1583231100000|2020-03-03 10:25:00|3553.9|3550.9|3555.5|3552.5|3555.5|3552.5|3553.9|3550.9|0
1583231400000|2020-03-03 10:30:00|3555.2|3552.2|3555|3552|3556.8|3553.8|3554.4|3551.4|0
1583231700000|2020-03-03 10:35:00|3554.8|3551.8|3554.1|3551.1|3555.7|3552.7|3553.4|3550.4|0
1583232000000|2020-03-03 10:40:00|3554.4|3551.4|3554.1|3551.1|3555.1|3552.1|3554.1|3551.1|0
1583232300000|2020-03-03 10:45:00|3553.9|3550.9|3555|3552|3555.9|3552.9|3553.8|3550.8|0
1583232600000|2020-03-03 10:50:00|3555.3|3552.3|3555.1|3552.1|3556|3553|3553.7|3550.7|0
1583232900000|2020-03-03 10:55:00|3554.9|3551.9|3555.9|3552.9|3557.3|3554.3|3554.7|3551.7|0
1583233200000|2020-03-03 11:00:00|3556.1|3553.1|3551.4|3548.4|3556.7|3553.7|3549.2|3546.2|0
1583233500000|2020-03-03 11:05:00|3551.3|3548.3|3546.2|3543.2|3551.3|3548.3|3541.7|3538.7|0
1583233800000|2020-03-03 11:10:00|3546.1|3543.1|3544.6|3541.6|3546.5|3543.5|3539.9|3536.9|0
1583234100000|2020-03-03 11:15:00|3544.8|3541.8|3543.5|3540.5|3545.1|3542.1|3540|3537|0
1583234400000|2020-03-03 11:20:00|3543.3|3540.3|3543.8|3540.8|3547.1|3544.1|3543.1|3540.1|0
1583234700000|2020-03-03 11:25:00|3543.9|3540.9|3537.3|3534.3|3543.9|3540.9|3531.4|3528.4|0
1583235000000|2020-03-03 11:30:00|3537.4|3534.4|3540.2|3537.2|3540.5|3537.5|3536.2|3533.2|0
1583235300000|2020-03-03 11:35:00|3540.1|3537.1|3537|3534|3541.3|3538.3|3536.8|3533.8|0
1583235600000|2020-03-03 11:40:00|3536.8|3533.8|3531.8|3528.8|3537.5|3534.5|3530.4|3527.4|0
1583235900000|2020-03-03 11:45:00|3532.8|3529.8|3533.4|3530.4|3535.1|3532.1|3531|3528|0
1583236200000|2020-03-03 11:50:00|3532.7|3529.7|3533.5|3530.5|3533.6|3530.6|3531.4|3528.4|0
1583236500000|2020-03-03 11:55:00|3533.3|3530.3|3533.3|3530.3|3533.9|3530.9|3530.9|3527.9|0
1583236800000|2020-03-03 12:00:00|3539.3|3536.3|3549.7|3546.7|3552|3549|3538.4|3535.4|0
1583237100000|2020-03-03 12:05:00|3549.8|3546.8|3555.1|3552.1|3555.1|3552.1|3546.5|3543.5|0
1583237400000|2020-03-03 12:10:00|3555.4|3552.4|3561.5|3558.5|3563.6|3560.6|3555.1|3552.1|0
1583237700000|2020-03-03 12:15:00|3561|3558|3564.5|3561.5|3565.6|3562.6|3561|3558|0
1583238000000|2020-03-03 12:20:00|3564.8|3561.8|3571.8|3568.8|3573.1|3570.1|3562.9|3559.9|0
1583238300000|2020-03-03 12:25:00|3571.9|3568.9|3572.7|3569.7|3574|3571|3569.7|3566.7|0
1583238600000|2020-03-03 12:30:00|3573|3570|3580.6|3577.6|3593|3590|3572.1|3569.1|0
1583238900000|2020-03-03 12:35:00|3580.4|3577.4|3566|3563|3581.9|3578.9|3560.3|3557.3|0
1583239200000|2020-03-03 12:40:00|3566.9|3563.9|3550.4|3547.4|3568.2|3565.2|3550.4|3547.4|0
1583239500000|2020-03-03 12:45:00|3550.3|3547.3|3542.2|3539.2|3550.3|3547.3|3538.7|3535.7|0
1583239800000|2020-03-03 12:50:00|3541|3538|3542.2|3539.2|3549.4|3546.4|3541|3538|0
1583240100000|2020-03-03 12:55:00|3542.3|3539.3|3538.7|3535.7|3547.9|3544.9|3536.5|3533.5|0
1583240400000|2020-03-03 13:00:00|3539|3536|3530.1|3527.1|3539.8|3536.8|3530.1|3527.1|0
1583240700000|2020-03-03 13:05:00|3530.2|3527.2|3525.3|3522.3|3530.9|3527.9|3522.4|3519.4|0
1583241000000|2020-03-03 13:10:00|3525.4|3522.4|3534.6|3531.6|3535.5|3532.5|3524.5|3521.5|0
1583241300000|2020-03-03 13:15:00|3534.7|3531.7|3534.7|3531.7|3535.2|3532.2|3530.2|3527.2|0
1583241600000|2020-03-03 13:20:00|3534.8|3531.8|3551.5|3548.5|3551.8|3548.8|3534.3|3531.3|0
1583241900000|2020-03-03 13:25:00|3552.1|3549.1|3551.1|3548.1|3556.7|3553.7|3550|3547|0
1583242200000|2020-03-03 13:30:00|3551|3548|3551.1|3548.1|3551.3|3548.3|3547.2|3544.2|0
1583242500000|2020-03-03 13:35:00|3551|3548|3550.3|3547.3|3557.6|3554.6|3549.1|3546.1|0
1583242800000|2020-03-03 13:40:00|3550|3547|3547.3|3544.3|3552.1|3549.1|3546.8|3543.8|0
1583243100000|2020-03-03 13:45:00|3547.1|3544.1|3546.6|3543.6|3547.1|3544.1|3540.8|3537.8|0
1583243400000|2020-03-03 13:50:00|3546.7|3543.7|3557.7|3554.7|3557.7|3554.7|3546.7|3543.7|0
1583243700000|2020-03-03 13:55:00|3557.6|3554.6|3556.3|3553.3|3558|3555|3551.2|3548.2|0
1583244000000|2020-03-03 14:00:00|3556.4|3553.4|3559.9|3556.9|3561.8|3558.8|3555|3552|0
1583244300000|2020-03-03 14:05:00|3559.8|3556.8|3560.2|3557.2|3562.8|3559.8|3557.4|3554.4|0
1583244600000|2020-03-03 14:10:00|3560.1|3557.1|3558.1|3555.1|3560.3|3557.3|3556.5|3553.5|0
1583244900000|2020-03-03 14:15:00|3558.3|3555.3|3564.6|3561.6|3565.8|3562.8|3558.3|3555.3|0
1583245200000|2020-03-03 14:20:00|3564.5|3561.5|3572.8|3569.8|3573.4|3570.4|3564.1|3561.1|0
1583245500000|2020-03-03 14:25:00|3572.9|3569.9|3575.6|3572.6|3577.1|3574.1|3570|3567|0
1583245800000|2020-03-03 14:30:00|3583|3580|3532.5|3530.7|3583|3580|3528|3526.2|0
1583246100000|2020-03-03 14:35:00|3532.8|3531|3531.3|3529.5|3533.3|3531.5|3511.4|3509.6|0
1583246400000|2020-03-03 14:40:00|3529.7|3527.9|3535.6|3533.8|3541.9|3540.1|3517.6|3515.8|0
1583246700000|2020-03-03 14:45:00|3536|3534.2|3532.3|3530.5|3541.5|3539.7|3522.8|3521|0
1583247000000|2020-03-03 14:50:00|3532.1|3530.3|3503.6|3501.8|3532.1|3530.3|3499.2|3497.4|0
1583247300000|2020-03-03 14:55:00|3503.2|3501.4|3505.3|3503.5|3512.7|3510.9|3491.7|3489.9|0
1583247600000|2020-03-03 15:00:00|3505|3503.2|3579.1|3577.3|3586.3|3584.5|3504.6|3502.8|0
1583247900000|2020-03-03 15:05:00|3578.9|3577.1|3563.5|3561.7|3586.6|3584.8|3546.6|3544.8|0
1583248200000|2020-03-03 15:10:00|3563.4|3561.6|3524.7|3522.9|3574|3572.2|3524.6|3522.8|0
1583248500000|2020-03-03 15:15:00|3524.5|3522.7|3528.6|3526.8|3535.9|3534.1|3505.2|3503.4|0
1583248800000|2020-03-03 15:20:00|3527.9|3526.1|3559|3557.2|3559.1|3557.3|3526.9|3525.1|0
1583249100000|2020-03-03 15:25:00|3558.2|3556.4|3540.8|3539|3560.4|3558.6|3538.8|3537|0
1583249400000|2020-03-03 15:30:00|3541.4|3539.6|3534.8|3533|3553.2|3551.4|3533.7|3531.9|0
1583249700000|2020-03-03 15:35:00|3534.3|3532.5|3540.7|3538.9|3551.5|3549.7|3533.6|3531.8|0
1583250000000|2020-03-03 15:40:00|3539.8|3538|3559.2|3557.4|3559.8|3558|3537.4|3535.6|0
1583250300000|2020-03-03 15:45:00|3558.6|3556.8|3542.6|3540.8|3564|3562.2|3538.4|3536.6|0
1583250600000|2020-03-03 15:50:00|3542|3540.2|3547.3|3545.5|3548.5|3546.7|3536.3|3534.5|0
1583250900000|2020-03-03 15:55:00|3547.2|3545.4|3561.8|3560|3563.8|3562|3544.2|3542.4|0
1583251200000|2020-03-03 16:00:00|3561.9|3560.1|3547.6|3545.8|3567.1|3565.3|3543.7|3541.9|0
1583251500000|2020-03-03 16:05:00|3547.8|3546|3532.1|3530.3|3547.8|3546|3528.8|3527|0
1583251800000|2020-03-03 16:10:00|3532|3530.2|3504.8|3503|3532|3530.2|3504.6|3502.8|0
1583252100000|2020-03-03 16:15:00|3505.1|3503.3|3509.9|3508.1|3527|3525.2|3505.1|3503.3|0
1583252400000|2020-03-03 16:20:00|3509.8|3508|3479.9|3478.1|3515.5|3513.7|3479.9|3478.1|0
1583252700000|2020-03-03 16:25:00|3479.5|3477.7|3477.3|3475.5|3492.4|3490.6|3470.5|3468.7|0
1583253000000|2020-03-03 16:30:00|3476.1|3474.3|3494.5|3492.7|3495.4|3493.6|3470.4|3468.6|0
1583253300000|2020-03-03 16:35:00|3495.3|3493.5|3505|3503.2|3505.5|3503.7|3483.3|3481.5|0
1583253600000|2020-03-03 16:40:00|3505.2|3503.4|3502.7|3500.9|3509.1|3507.3|3492.2|3490.4|0
1583253900000|2020-03-03 16:45:00|3502.5|3500.7|3488.5|3486.7|3505.1|3503.3|3487.6|3485.8|0
1583254200000|2020-03-03 16:50:00|3488.6|3486.8|3509.3|3507.5|3512.4|3510.6|3487.9|3486.1|0
1583254500000|2020-03-03 16:55:00|3510.1|3508.3|3517.3|3515.5|3519.3|3517.5|3504|3502.2|0
1583254800000|2020-03-03 17:00:00|3514.9|3513.1|3520.1|3518.3|3520.1|3518.3|3508.5|3506.7|0
1583255100000|2020-03-03 17:05:00|3520.2|3518.4|3530.2|3528.4|3531.5|3529.7|3518.5|3516.7|0
1583255400000|2020-03-03 17:10:00|3530.3|3528.5|3509.5|3507.7|3530.6|3528.8|3509.2|3507.4|0
1583255700000|2020-03-03 17:15:00|3509.8|3508|3510|3508.2|3513.4|3511.6|3504.8|3503|0
1583256000000|2020-03-03 17:20:00|3510.1|3508.3|3515|3513.2|3515.1|3513.3|3505.7|3503.9|0
1583256300000|2020-03-03 17:25:00|3515.5|3513.7|3500.4|3498.6|3518.6|3516.8|3497.1|3495.3|0
1583256600000|2020-03-03 17:30:00|3500.9|3499.1|3497.2|3495.4|3503.2|3501.4|3491.5|3489.7|0
1583256900000|2020-03-03 17:35:00|3497|3495.2|3505.4|3503.6|3505.7|3503.9|3495.6|3493.8|0
1583257200000|2020-03-03 17:40:00|3505.5|3503.7|3499.7|3497.9|3508.4|3506.6|3497.7|3495.9|0
1583257500000|2020-03-03 17:45:00|3499.8|3498|3510.1|3508.3|3516.6|3514.8|3499.6|3497.8|0
1583257800000|2020-03-03 17:50:00|3510.9|3509.1|3497.6|3495.8|3511.3|3509.5|3496.3|3494.5|0
1583258100000|2020-03-03 17:55:00|3497.4|3495.6|3497.1|3495.3|3500.1|3498.3|3488.7|3486.9|0
1583258400000|2020-03-03 18:00:00|3494.7|3492.9|3484.1|3482.3|3495.2|3493.4|3480.6|3478.8|0
1583258700000|2020-03-03 18:05:00|3484.5|3482.7|3478.2|3476.4|3485.7|3483.9|3477.7|3475.9|0
1583259000000|2020-03-03 18:10:00|3478.3|3476.5|3464.4|3462.6|3482.1|3480.3|3462.7|3460.9|0
1583259300000|2020-03-03 18:15:00|3464.3|3462.5|3461.9|3460.1|3473.2|3471.4|3459.2|3457.4|0
1583259600000|2020-03-03 18:20:00|3461.7|3459.9|3449|3447.2|3468.5|3466.7|3444.2|3442.4|0
1583259900000|2020-03-03 18:25:00|3448.8|3447|3448.5|3446.7|3451.2|3449.4|3432.6|3430.8|0
1583260200000|2020-03-03 18:30:00|3447.7|3445.9|3456.5|3454.7|3456.7|3454.9|3436.8|3435|0
1583260500000|2020-03-03 18:35:00|3456.2|3454.4|3448.1|3446.3|3457.5|3455.7|3443.5|3441.7|0
1583260800000|2020-03-03 18:40:00|3447.7|3445.9|3416.8|3415|3448.2|3446.4|3416.8|3415|0
1583261100000|2020-03-03 18:45:00|3416.6|3414.8|3409.7|3407.9|3426.4|3424.6|3408.2|3406.4|0
1583261400000|2020-03-03 18:50:00|3409.2|3407.4|3414.3|3412.5|3419.2|3417.4|3407.8|3406|0
1583261700000|2020-03-03 18:55:00|3414.8|3413|3404.4|3402.6|3416.8|3415|3403.2|3401.4|0
1583262000000|2020-03-03 19:00:00|3404.3|3402.5|3391|3389.2|3412.9|3411.1|3388.9|3387.1|0
1583262300000|2020-03-03 19:05:00|3392.6|3390.8|3371.8|3370|3392.7|3390.9|3370.7|3368.9|0
1583262600000|2020-03-03 19:10:00|3371.7|3369.9|3398.4|3396.6|3398.9|3397.1|3371.7|3369.9|0
1583262900000|2020-03-03 19:15:00|3398.6|3396.8|3377.5|3375.7|3400.1|3398.3|3376.4|3374.6|0
1583263200000|2020-03-03 19:20:00|3377.3|3375.5|3378.4|3376.6|3390.8|3389|3371.8|3370|0
1583263500000|2020-03-03 19:25:00|3378.5|3376.7|3403.1|3401.3|3407.3|3405.5|3376|3374.2|0
1583263800000|2020-03-03 19:30:00|3403.3|3401.5|3407.8|3406|3412.7|3410.9|3397.8|3396|0
1583264100000|2020-03-03 19:35:00|3407.1|3405.3|3392.8|3391|3410.6|3408.8|3392.2|3390.4|0
1583264400000|2020-03-03 19:40:00|3392.7|3390.9|3388.4|3386.6|3394.9|3393.1|3385.5|3383.7|0
1583264700000|2020-03-03 19:45:00|3386.7|3384.9|3412.5|3410.7|3414.5|3412.7|3385.5|3383.7|0
1583265000000|2020-03-03 19:50:00|3412.8|3411|3423.1|3421.3|3423.1|3421.3|3401.4|3399.6|0
1583265300000|2020-03-03 19:55:00|3422.9|3421.1|3420.7|3418.9|3424.9|3423.1|3414.9|3413.1|0
1583265600000|2020-03-03 20:00:00|3421.9|3420.1|3441.5|3439.7|3441.6|3439.8|3415.1|3413.3|0
1583265900000|2020-03-03 20:05:00|3441.7|3439.9|3424.6|3422.8|3442|3440.2|3420.8|3419|0
1583266200000|2020-03-03 20:10:00|3424.7|3422.9|3446|3444.2|3449.5|3447.7|3423|3421.2|0
1583266500000|2020-03-03 20:15:00|3447|3445.2|3449.2|3447.4|3456.3|3454.5|3436.7|3434.9|0
1583266800000|2020-03-03 20:20:00|3449.4|3447.6|3425.9|3424.1|3449.9|3448.1|3424.1|3422.3|0
1583267100000|2020-03-03 20:25:00|3426.3|3424.5|3455.5|3453.7|3456.4|3454.6|3425.2|3423.4|0
1583267400000|2020-03-03 20:30:00|3455.4|3453.6|3437.5|3435.7|3455.4|3453.6|3429|3427.2|0
1583267700000|2020-03-03 20:35:00|3437.2|3435.4|3410.8|3409|3442.6|3440.8|3408.4|3406.6|0
1583268000000|2020-03-03 20:40:00|3412.2|3410.4|3435.1|3433.3|3436.6|3434.8|3409.3|3407.5|0
1583268300000|2020-03-03 20:45:00|3435.4|3433.6|3428.3|3426.5|3446.7|3444.9|3424.1|3422.3|0
1583268600000|2020-03-03 20:50:00|3427.7|3425.9|3430.6|3428.8|3433.2|3431.4|3407.8|3406|0
1583268900000|2020-03-03 20:55:00|3429.8|3428|3416.2|3414.4|3439.3|3437.5|3413.8|3412|0
1583269200000|2020-03-03 21:00:00|3416.8|3413.8|3434.3|3431.3|3434.3|3431.3|3413.8|3410.8|0
1583269500000|2020-03-03 21:05:00|3433.8|3430.8|3428.8|3425.8|3434.7|3431.7|3427.4|3424.4|0
1583269800000|2020-03-03 21:10:00|3428.9|3425.9|3417.6|3414.6|3430.4|3427.4|3417.5|3414.5|0
1583270100000|2020-03-03 21:15:00|3417.3|3414.3|3417.7|3414.7|3420.2|3417.2|3416|3413|0
1583270400000|2020-03-03 21:20:00|3417.6|3414.6|3413.2|3410.2|3417.7|3414.7|3412.2|3409.2|0
1583270700000|2020-03-03 21:25:00|3413.4|3410.4|3414.3|3411.3|3415.5|3412.5|3411.8|3408.8|0
1583271000000|2020-03-03 21:30:00|3414.4|3411.4|3415.6|3412.6|3416.1|3413.1|3412.3|3409.3|0
1583271300000|2020-03-03 21:35:00|3415.7|3412.7|3416.6|3413.6|3416.8|3413.8|3414.9|3411.9|0
1583271600000|2020-03-03 21:40:00|3416.4|3413.4|3415.3|3412.3|3416.9|3413.9|3415.3|3412.3|0
1583271900000|2020-03-03 21:45:00|3415.2|3412.2|3407|3404|3415.6|3412.6|3406.9|3403.9|0
1583272200000|2020-03-03 21:50:00|3406.9|3403.9|3403|3400|3409.5|3406.5|3403|3400|0
1583272500000|2020-03-03 21:55:00|3402.7|3399.7|3405.5|3402.5|3406|3403|3401.8|3398.8|0
1583272800000|2020-03-03 22:00:00|3405.4|3402.4|3404.4|3401.4|3405.9|3402.9|3403.7|3400.7|0
1583273100000|2020-03-03 22:05:00|3404.3|3401.3|3403.3|3400.3|3404.4|3401.4|3403.1|3400.1|0
1583273400000|2020-03-03 22:10:00|3403.1|3400.1|3399.4|3396.4|3403.4|3400.4|3399.4|3396.4|0
1583273700000|2020-03-03 22:15:00|3399.5|3396.5|3395.1|3392.1|3399.6|3396.6|3393.9|3390.9|0
1583274000000|2020-03-03 22:20:00|3395.4|3392.4|3396.8|3393.8|3397.7|3394.7|3393.4|3390.4|0
1583274300000|2020-03-03 22:25:00|3396.9|3393.9|3397.4|3394.4|3397.4|3394.4|3395|3392|0
1583274600000|2020-03-03 22:30:00|3397.2|3394.2|3395|3392|3397.3|3394.3|3395|3392|0
1583274900000|2020-03-03 22:35:00|3395.6|3392.6|3393.8|3390.8|3395.6|3392.6|3391.3|3388.3|0
1583275200000|2020-03-03 22:40:00|3393.6|3390.6|3392|3389|3394.9|3391.9|3392|3389|0
1583275500000|2020-03-03 22:45:00|3391.6|3388.6|3393.1|3390.1|3393.3|3390.3|3390.6|3387.6|0
1583275800000|2020-03-03 22:50:00|3393.2|3390.2|3391.3|3388.3|3393.2|3390.2|3391.3|3388.3|0
1583276100000|2020-03-03 22:55:00|3391.4|3388.4|3390.5|3387.5|3391.8|3388.8|3390.4|3387.4|0
1583276400000|2020-03-03 23:00:00|3390.3|3387.3|3388|3385|3394.2|3391.2|3387.8|3384.8|0
1583276700000|2020-03-03 23:05:00|3388.1|3385.1|3384|3381|3388.4|3385.4|3382.2|3379.2|0
1583277000000|2020-03-03 23:10:00|3383.8|3380.8|3381.4|3378.4|3384|3381|3380.7|3377.7|0
1583277300000|2020-03-03 23:15:00|3381.5|3378.5|3382.6|3379.6|3382.8|3379.8|3379.8|3376.8|0
1583277600000|2020-03-03 23:20:00|3382.8|3379.8|3386.5|3383.5|3388.7|3385.7|3382.8|3379.8|0
1583277900000|2020-03-03 23:25:00|3386.4|3383.4|3391.4|3388.4|3393.3|3390.3|3386.2|3383.2|0
1583278200000|2020-03-03 23:30:00|3391.5|3388.5|3388.6|3385.6|3391.5|3388.5|3388.3|3385.3|0
1583278500000|2020-03-03 23:35:00|3388.3|3385.3|3387.4|3384.4|3388.6|3385.6|3386.9|3383.9|0
1583278800000|2020-03-03 23:40:00|3387.5|3384.5|3388.3|3385.3|3389.8|3386.8|3387.5|3384.5|0
1583279100000|2020-03-03 23:45:00|3388.1|3385.1|3388|3385|3388.7|3385.7|3386.5|3383.5|0
1583279400000|2020-03-03 23:50:00|3387.9|3384.9|3388.5|3385.5|3388.7|3385.7|3387|3384|0
1583279700000|2020-03-03 23:55:00|3388.4|3385.4|3389.6|3386.6|3389.7|3386.7|3388.4|3385.4|0
1583280000000|2020-03-04 00:00:00|3389.7|3386.7|3392.8|3389.8|3392.8|3389.8|3389.6|3386.6|0
1583280300000|2020-03-04 00:05:00|3392.5|3389.5|3410.6|3407.6|3410.8|3407.8|3392.5|3389.5|0
1583280600000|2020-03-04 00:10:00|3410.9|3407.9|3408.1|3405.1|3412.3|3409.3|3408.1|3405.1|0
1583280900000|2020-03-04 00:15:00|3408|3405|3414.4|3411.4|3415.4|3412.4|3407.9|3404.9|0
1583281200000|2020-03-04 00:20:00|3414.1|3411.1|3417.1|3414.1|3417.5|3414.5|3411.5|3408.5|0
1583281500000|2020-03-04 00:25:00|3417|3414|3412.4|3409.4|3417|3414|3411.1|3408.1|0
1583281800000|2020-03-04 00:30:00|3411.7|3408.7|3421.2|3418.2|3421.2|3418.2|3411.4|3408.4|0
1583282100000|2020-03-04 00:35:00|3421.4|3418.4|3422.8|3419.8|3425.2|3422.2|3420.2|3417.2|0
1583282400000|2020-03-04 00:40:00|3422.5|3419.5|3426.6|3423.6|3427.6|3424.6|3422.3|3419.3|0
1583282700000|2020-03-04 00:45:00|3425.8|3422.8|3421.1|3418.1|3425.9|3422.9|3420.2|3417.2|0
1583283000000|2020-03-04 00:50:00|3420.7|3417.7|3426|3423|3426.2|3423.2|3419.7|3416.7|0
1583283300000|2020-03-04 00:55:00|3426.1|3423.1|3423.5|3418.5|3426.4|3423.4|3421.6|3418.2|0
1583283600000|2020-03-04 01:00:00|3423.7|3418.7|3427.5|3422.5|3432.8|3427.8|3422.5|3417.5|0
1583283900000|2020-03-04 01:05:00|3427.8|3422.8|3425.1|3420.1|3428.9|3423.9|3423.3|3418.3|0
1583284200000|2020-03-04 01:10:00|3424.9|3419.9|3432.3|3427.3|3433|3428|3424.7|3419.7|0
1583284500000|2020-03-04 01:15:00|3431.8|3426.8|3428.3|3423.3|3431.8|3426.8|3425.8|3420.8|0
1583284800000|2020-03-04 01:20:00|3428.2|3423.2|3427.1|3422.1|3429|3424|3425.4|3420.4|0
1583285100000|2020-03-04 01:25:00|3427.2|3422.2|3430.1|3425.1|3430.6|3425.6|3427|3422|0
1583285400000|2020-03-04 01:30:00|3430.2|3425.2|3424.4|3419.4|3433.5|3428.5|3422.1|3417.1|0
1583285700000|2020-03-04 01:35:00|3424.3|3419.3|3420.8|3415.8|3426|3421|3420.5|3415.5|0
1583286000000|2020-03-04 01:40:00|3421|3416|3420.7|3415.7|3423.5|3418.5|3419|3414|0
1583286300000|2020-03-04 01:45:00|3420.8|3415.8|3418|3413|3422.5|3417.5|3416.1|3411.1|0
1583286600000|2020-03-04 01:50:00|3417.3|3412.3|3420.2|3415.2|3423.1|3418.1|3416.9|3411.9|0
1583286900000|2020-03-04 01:55:00|3420.1|3415.1|3421.2|3416.2|3423.7|3418.7|3418.8|3413.8|0
1583287200000|2020-03-04 02:00:00|3420.9|3415.9|3416.8|3411.8|3420.9|3415.9|3415.4|3410.4|0
1583287500000|2020-03-04 02:05:00|3416.7|3411.7|3416.7|3411.7|3420.5|3415.5|3416.3|3411.3|0
1583287800000|2020-03-04 02:10:00|3416.8|3411.8|3414.2|3409.2|3420.9|3415.9|3414.2|3409.2|0
1583288100000|2020-03-04 02:15:00|3414.3|3409.3|3418.7|3413.7|3419.3|3414.3|3414|3409|0
1583288400000|2020-03-04 02:20:00|3418.9|3413.9|3425.4|3420.4|3428.2|3423.2|3417.6|3412.6|0
1583288700000|2020-03-04 02:25:00|3425.5|3420.5|3428.5|3423.5|3430.2|3425.2|3425.4|3420.4|0
1583289000000|2020-03-04 02:30:00|3428.4|3423.4|3431.2|3426.2|3431.8|3426.8|3424.9|3419.9|0
1583289300000|2020-03-04 02:35:00|3431.1|3426.1|3427.6|3422.6|3431.9|3426.9|3427.5|3422.5|0
1583289600000|2020-03-04 02:40:00|3427.7|3422.7|3436|3431|3437.7|3432.7|3427.5|3422.5|0
1583289900000|2020-03-04 02:45:00|3435.9|3430.9|3437.1|3432.1|3441|3436|3435.6|3430.6|0
1583290200000|2020-03-04 02:50:00|3437.5|3432.5|3434.9|3429.9|3437.5|3432.5|3432.3|3427.3|0
1583290500000|2020-03-04 02:55:00|3435|3430|3438.7|3433.7|3440.2|3435.2|3433.7|3428.7|0
1583290800000|2020-03-04 03:00:00|3439.2|3434.2|3438.3|3433.3|3440|3435|3436.1|3431.1|0
1583291100000|2020-03-04 03:05:00|3438.2|3433.2|3443.6|3438.6|3443.6|3438.6|3437.6|3432.6|0
1583291400000|2020-03-04 03:10:00|3443.7|3438.7|3444.1|3439.1|3444.8|3439.8|3441.1|3436.1|0
1583291700000|2020-03-04 03:15:00|3444.2|3439.2|3447.2|3442.2|3449.9|3444.9|3442.4|3437.4|0
1583292000000|2020-03-04 03:20:00|3447|3442|3443.9|3438.9|3447.3|3442.3|3442.2|3437.2|0
1583292300000|2020-03-04 03:25:00|3443.8|3438.8|3446.4|3441.4|3447.7|3442.7|3443.8|3438.8|0
1583292600000|2020-03-04 03:30:00|3446.3|3441.3|3444.6|3439.6|3448|3443|3444.5|3439.5|0
1583292900000|2020-03-04 03:35:00|3444.5|3439.5|3442|3437|3445.2|3440.2|3441.4|3436.4|0
1583293200000|2020-03-04 03:40:00|3441.9|3436.9|3442.4|3437.4|3444.5|3439.5|3441.1|3436.1|0
1583293500000|2020-03-04 03:45:00|3442.3|3437.3|3440.8|3435.8|3442.6|3437.6|3439.5|3434.5|0
1583293800000|2020-03-04 03:50:00|3440.7|3435.7|3439.3|3434.3|3441.3|3436.3|3438.9|3433.9|0
1583294100000|2020-03-04 03:55:00|3439.2|3434.2|3443|3438|3443.4|3438.4|3439.1|3434.1|0
1583294400000|2020-03-04 04:00:00|3442.7|3437.7|3437.4|3432.4|3443.4|3438.4|3435.1|3430.1|0
1583294700000|2020-03-04 04:05:00|3437.3|3432.3|3434.8|3429.8|3437.7|3432.7|3433.6|3428.6|0
1583295000000|2020-03-04 04:10:00|3434.9|3429.9|3437.4|3432.4|3438.9|3433.9|3433.2|3428.2|0
1583295300000|2020-03-04 04:15:00|3437.5|3432.5|3438.7|3433.7|3439.4|3434.4|3436.1|3431.1|0
1583295600000|2020-03-04 04:20:00|3438.6|3433.6|3437.7|3432.7|3439.1|3434.1|3437.5|3432.5|0
1583295900000|2020-03-04 04:25:00|3437.5|3432.5|3435|3430|3437.5|3432.5|3431.9|3426.9|0
1583296200000|2020-03-04 04:30:00|3435.2|3430.2|3437.8|3432.8|3438.5|3433.5|3431.8|3426.8|0
1583296500000|2020-03-04 04:35:00|3437.7|3432.7|3441.6|3436.6|3442.3|3437.3|3434|3429|0
1583296800000|2020-03-04 04:40:00|3441.9|3436.9|3442.6|3437.6|3443.4|3438.4|3439.4|3434.4|0
1583297100000|2020-03-04 04:45:00|3442.7|3437.7|3438.8|3433.8|3444.1|3439.1|3438.8|3433.8|0
1583297400000|2020-03-04 04:50:00|3438.9|3433.9|3440.4|3435.4|3441.7|3436.7|3438.3|3433.3|0
1583297700000|2020-03-04 04:55:00|3440.3|3435.3|3442.1|3437.1|3442.3|3437.3|3437.6|3432.6|0
1583298000000|2020-03-04 05:00:00|3441.8|3436.8|3440.8|3435.8|3442.3|3437.3|3437.7|3432.7|0
1583298300000|2020-03-04 05:05:00|3440.7|3435.7|3442.1|3437.1|3444.2|3439.2|3440.7|3435.7|0
1583298600000|2020-03-04 05:10:00|3442|3437|3440.2|3435.2|3442.3|3437.3|3440.1|3435.1|0
1583298900000|2020-03-04 05:15:00|3440.3|3435.3|3440.7|3435.7|3441.5|3436.5|3439.9|3434.9|0
1583299200000|2020-03-04 05:20:00|3440.6|3435.6|3442|3437|3442.6|3437.6|3439.7|3434.7|0
1583299500000|2020-03-04 05:25:00|3441.9|3436.9|3442.9|3437.9|3445.6|3440.6|3441.6|3436.6|0
1583299800000|2020-03-04 05:30:00|3442.7|3437.7|3439.8|3434.8|3444.4|3439.4|3439.7|3434.7|0
1583300100000|2020-03-04 05:35:00|3439.7|3434.7|3440.5|3435.5|3441.9|3436.9|3439.5|3434.5|0
1583300400000|2020-03-04 05:40:00|3440.4|3435.4|3443.4|3438.4|3444|3439|3439.7|3434.7|0
1583300700000|2020-03-04 05:45:00|3442.8|3437.8|3449.3|3444.3|3451|3446|3442.5|3437.5|0
1583301000000|2020-03-04 05:50:00|3449.4|3444.4|3449.8|3444.8|3451.6|3446.6|3448.6|3443.6|0
1583301300000|2020-03-04 05:55:00|3449.7|3444.7|3446.9|3441.9|3449.8|3444.8|3446.9|3441.9|0
1583301600000|2020-03-04 06:00:00|3447.3|3442.3|3443.9|3438.9|3447.9|3442.9|3443|3438|0
1583301900000|2020-03-04 06:05:00|3444|3439|3448.6|3443.6|3450.6|3445.6|3442.6|3437.6|0
1583302200000|2020-03-04 06:10:00|3448.8|3443.8|3448|3443|3450.6|3445.6|3446.4|3441.4|0
1583302500000|2020-03-04 06:15:00|3447.8|3442.8|3450.3|3445.3|3453.2|3448.2|3447.8|3442.8|0
1583302800000|2020-03-04 06:20:00|3450.2|3445.2|3448.5|3443.5|3450.6|3445.6|3447.1|3442.1|0
1583303100000|2020-03-04 06:25:00|3448.6|3443.6|3446.2|3441.2|3449.7|3444.7|3444.9|3439.9|0
1583303400000|2020-03-04 06:30:00|3446.3|3441.3|3447.5|3442.5|3448|3443|3445.2|3440.2|0
1583303700000|2020-03-04 06:35:00|3447.4|3442.4|3440.1|3435.1|3447.7|3442.7|3439.7|3434.7|0
1583304000000|2020-03-04 06:40:00|3440|3435|3442.5|3437.5|3444|3439|3439.7|3434.7|0
1583304300000|2020-03-04 06:45:00|3442.6|3437.6|3442.9|3437.9|3445.2|3440.2|3442.6|3437.6|0
1583304600000|2020-03-04 06:50:00|3443|3438|3443.8|3438.8|3444.5|3439.5|3441|3436|0
1583304900000|2020-03-04 06:55:00|3443.7|3438.7|3443.6|3438.6|3444.4|3439.4|3442.4|3437.4|0
1583305200000|2020-03-04 07:00:00|3443|3438|3452.4|3447.4|3453.8|3448.8|3443|3438|0
1583305500000|2020-03-04 07:05:00|3452.2|3447.2|3456.5|3451.5|3458.5|3453.5|3449.4|3444.4|0
1583305800000|2020-03-04 07:10:00|3456.4|3451.4|3457.4|3452.4|3460.1|3455.1|3454|3449|0
1583306100000|2020-03-04 07:15:00|3457.3|3452.3|3457.7|3452.7|3460|3455|3456.2|3451.2|0
1583306400000|2020-03-04 07:20:00|3457.6|3452.6|3452.4|3447.4|3457.7|3452.7|3451.5|3446.5|0
1583306700000|2020-03-04 07:25:00|3452.3|3447.3|3452.3|3447.3|3454.2|3449.2|3449.9|3444.9|0
1583307000000|2020-03-04 07:30:00|3452.1|3447.1|3455|3450|3456.4|3451.4|3449.8|3444.8|0
1583307300000|2020-03-04 07:35:00|3454.9|3449.9|3455.4|3450.4|3458.1|3453.1|3454.1|3449.1|0
1583307600000|2020-03-04 07:40:00|3455.3|3450.3|3455.5|3450.5|3457.4|3452.4|3453.1|3448.1|0
1583307900000|2020-03-04 07:45:00|3455.6|3450.6|3455.4|3450.4|3457.8|3452.8|3454.1|3449.1|0
1583308200000|2020-03-04 07:50:00|3455.3|3450.3|3455.3|3450.3|3456|3451|3452.7|3447.7|0
1583308500000|2020-03-04 07:55:00|3455.4|3450.4|3453|3448|3455.4|3450.4|3451.4|3446.4|0
1583308800000|2020-03-04 08:00:00|3452.6|3447.6|3445.5|3440.5|3452.8|3447.8|3444.4|3439.4|0
1583309100000|2020-03-04 08:05:00|3445.7|3440.7|3444.1|3439.1|3451.4|3446.4|3443.1|3438.1|0
1583309400000|2020-03-04 08:10:00|3444|3439|3445.5|3440.5|3446.8|3441.8|3438.7|3433.7|0
1583309700000|2020-03-04 08:15:00|3445.6|3440.6|3450.5|3445.5|3450.5|3445.5|3444.1|3439.1|0
1583310000000|2020-03-04 08:20:00|3450.2|3445.2|3447.8|3442.8|3454.4|3449.4|3447.3|3442.3|0
1583310300000|2020-03-04 08:25:00|3447.6|3442.6|3448.5|3443.5|3448.5|3443.5|3442|3437|0
1583310600000|2020-03-04 08:30:00|3448.4|3443.4|3454.6|3449.6|3455.7|3450.7|3447.3|3442.3|0
1583310900000|2020-03-04 08:35:00|3454.7|3449.7|3458.4|3453.4|3459.7|3454.7|3452.5|3447.5|0
1583311200000|2020-03-04 08:40:00|3458.7|3453.7|3457|3452|3458.9|3453.9|3453.5|3448.5|0
1583311500000|2020-03-04 08:45:00|3456.9|3451.9|3461.9|3456.9|3462.1|3457.1|3454|3449|0
1583311800000|2020-03-04 08:50:00|3462.1|3457.1|3468.7|3463.7|3469.1|3464.1|3462.1|3457.1|0
1583312100000|2020-03-04 08:55:00|3468.6|3463.6|3474.2|3469.2|3475.5|3470.5|3467.6|3462.6|0
1583312400000|2020-03-04 09:00:00|3474.1|3469.1|3490.4|3487.4|3494.4|3491.4|3473.7|3468.7|0
1583312700000|2020-03-04 09:05:00|3490.3|3487.3|3479.1|3476.1|3491.2|3488.2|3479.1|3476.1|0
1583313000000|2020-03-04 09:10:00|3479.2|3476.2|3473.7|3470.7|3479.9|3476.9|3472.3|3469.3|0
1583313300000|2020-03-04 09:15:00|3473.8|3470.8|3479.8|3476.8|3481.8|3478.8|3473|3470|0
1583313600000|2020-03-04 09:20:00|3480.8|3477.8|3483.6|3480.6|3484.2|3481.2|3479.7|3476.7|0
1583313900000|2020-03-04 09:25:00|3484.8|3481.8|3483|3480|3484.9|3481.9|3481.8|3478.8|0
1583314200000|2020-03-04 09:30:00|3483.2|3480.2|3478.9|3475.9|3484.3|3481.3|3478.7|3475.7|0
1583314500000|2020-03-04 09:35:00|3478.8|3475.8|3483.1|3480.1|3485.2|3482.2|3478.5|3475.5|0
1583314800000|2020-03-04 09:40:00|3483|3480|3488.9|3485.9|3491.3|3488.3|3483|3480|0
1583315100000|2020-03-04 09:45:00|3487.9|3484.9|3490|3487|3492.9|3489.9|3487.3|3484.3|0
1583315400000|2020-03-04 09:50:00|3489.6|3486.6|3489.9|3486.9|3492.8|3489.8|3488.8|3485.8|0
1583315700000|2020-03-04 09:55:00|3491.1|3488.1|3491.1|3488.1|3491.4|3488.4|3489.1|3486.1|0
1583316000000|2020-03-04 10:00:00|3491.6|3488.6|3488|3485|3491.8|3488.8|3486|3483|0
1583316300000|2020-03-04 10:05:00|3486.8|3483.8|3489.4|3486.4|3490.5|3487.5|3486.4|3483.4|0
1583316600000|2020-03-04 10:10:00|3490.6|3487.6|3492.6|3489.6|3494.4|3491.4|3489.3|3486.3|0
1583316900000|2020-03-04 10:15:00|3492.7|3489.7|3492.8|3489.8|3497.8|3494.8|3492.1|3489.1|0
1583317200000|2020-03-04 10:20:00|3493.1|3490.1|3495|3492|3496.8|3493.8|3492.8|3489.8|0
1583317500000|2020-03-04 10:25:00|3494.9|3491.9|3494.4|3491.4|3497.8|3494.8|3493.6|3490.6|0
1583317800000|2020-03-04 10:30:00|3494.5|3491.5|3494.2|3491.2|3495.9|3492.9|3493.5|3490.5|0
1583318100000|2020-03-04 10:35:00|3494.4|3491.4|3495.2|3492.2|3496.2|3493.2|3493.2|3490.2|0
1583318400000|2020-03-04 10:40:00|3494.8|3491.8|3495.6|3492.6|3497.4|3494.4|3494.4|3491.4|0
1583318700000|2020-03-04 10:45:00|3495.8|3492.8|3495|3492|3497.7|3494.7|3493.3|3490.3|0
1583319000000|2020-03-04 10:50:00|3494.3|3491.3|3494.8|3491.8|3495.8|3492.8|3492.6|3489.6|0
1583319300000|2020-03-04 10:55:00|3493.4|3490.4|3491.9|3488.9|3495.2|3492.2|3490|3487|0
1583319600000|2020-03-04 11:00:00|3492|3489|3492.8|3489.8|3494.2|3491.2|3491.9|3488.9|0
1583319900000|2020-03-04 11:05:00|3492.6|3489.6|3492.2|3489.2|3492.9|3489.9|3490.2|3487.2|0
1583320200000|2020-03-04 11:10:00|3491.1|3488.1|3491.6|3488.6|3492.7|3489.7|3490.6|3487.6|0
1583320500000|2020-03-04 11:15:00|3490.5|3487.5|3490|3487|3492|3489|3487.9|3484.9|0
1583320800000|2020-03-04 11:20:00|3490.4|3487.4|3490|3487|3491.5|3488.5|3488.3|3485.3|0
1583321100000|2020-03-04 11:25:00|3490.1|3487.1|3490.9|3487.9|3491.5|3488.5|3487.4|3484.4|0
1583321400000|2020-03-04 11:30:00|3491.4|3488.4|3492.5|3489.5|3492.8|3489.8|3490.6|3487.6|0
1583321700000|2020-03-04 11:35:00|3492.8|3489.8|3493.1|3490.1|3493.8|3490.8|3491.2|3488.2|0
1583322000000|2020-03-04 11:40:00|3492.9|3489.9|3493.1|3490.1|3493.9|3490.9|3492.3|3489.3|0
1583322300000|2020-03-04 11:45:00|3492.8|3489.8|3491.3|3488.3|3494.4|3491.4|3491.1|3488.1|0
1583322600000|2020-03-04 11:50:00|3491.2|3488.2|3494.3|3491.3|3496.1|3493.1|3490.7|3487.7|0
1583322900000|2020-03-04 11:55:00|3494.2|3491.2|3495.5|3492.5|3495.5|3492.5|3492.6|3489.6|0
1583323200000|2020-03-04 12:00:00|3497.5|3494.5|3495.5|3492.5|3501|3498|3494.7|3491.7|0
1583323500000|2020-03-04 12:05:00|3495.9|3492.9|3512.2|3509.2|3512.9|3509.9|3495.9|3492.9|0
1583323800000|2020-03-04 12:10:00|3512|3509|3512.6|3509.6|3513.5|3510.5|3510.4|3507.4|0
1583324100000|2020-03-04 12:15:00|3512.8|3509.8|3519.7|3516.7|3519.7|3516.7|3512.8|3509.8|0
1583324400000|2020-03-04 12:20:00|3519.8|3516.8|3513.3|3510.3|3519.8|3516.8|3513|3510|0
1583324700000|2020-03-04 12:25:00|3512.6|3509.6|3511.1|3508.1|3514.2|3511.2|3508.7|3505.7|0
1583325000000|2020-03-04 12:30:00|3511|3508|3516.2|3513.2|3517|3514|3511|3508|0
1583325300000|2020-03-04 12:35:00|3516.5|3513.5|3515.9|3512.9|3517.1|3514.1|3515|3512|0
1583325600000|2020-03-04 12:40:00|3515.8|3512.8|3513.8|3510.8|3515.9|3512.9|3513.1|3510.1|0
1583325900000|2020-03-04 12:45:00|3514.1|3511.1|3512.5|3509.5|3516.6|3513.6|3511.9|3508.9|0
1583326200000|2020-03-04 12:50:00|3512.4|3509.4|3511.8|3508.8|3513.1|3510.1|3511.6|3508.6|0
1583326500000|2020-03-04 12:55:00|3511.7|3508.7|3504.2|3501.2|3511.8|3508.8|3504.1|3501.1|0
1583326800000|2020-03-04 13:00:00|3503.9|3500.9|3499.5|3496.5|3504.3|3501.3|3498.6|3495.6|0
1583327100000|2020-03-04 13:05:00|3499.6|3496.6|3491|3488|3499.6|3496.6|3488|3485|0
1583327400000|2020-03-04 13:10:00|3490.7|3487.7|3490.9|3487.9|3494.6|3491.6|3487.5|3484.5|0
1583327700000|2020-03-04 13:15:00|3491.3|3488.3|3493.6|3490.6|3496.2|3493.2|3491.3|3488.3|0
1583328000000|2020-03-04 13:20:00|3493.4|3490.4|3496.4|3493.4|3498|3495|3492.8|3489.8|0
1583328300000|2020-03-04 13:25:00|3496.1|3493.1|3494|3491|3498.3|3495.3|3494|3491|0
1583328600000|2020-03-04 13:30:00|3493.9|3490.9|3493.4|3490.4|3494.8|3491.8|3491.7|3488.7|0
1583328900000|2020-03-04 13:35:00|3493.2|3490.2|3491.8|3488.8|3493.5|3490.5|3490.7|3487.7|0
1583329200000|2020-03-04 13:40:00|3492|3489|3494.7|3491.7|3495.2|3492.2|3492|3489|0
1583329500000|2020-03-04 13:45:00|3494.6|3491.6|3495.6|3492.6|3498.8|3495.8|3494.3|3491.3|0
1583329800000|2020-03-04 13:50:00|3495.5|3492.5|3489.9|3486.9|3496.5|3493.5|3489.3|3486.3|0
1583330100000|2020-03-04 13:55:00|3490.2|3487.2|3493|3490|3494.7|3491.7|3489.9|3486.9|0
1583330400000|2020-03-04 14:00:00|3492.9|3489.9|3488.8|3485.8|3493.2|3490.2|3488.5|3485.5|0
1583330700000|2020-03-04 14:05:00|3488.5|3485.5|3491.2|3488.2|3491.2|3488.2|3487.5|3484.5|0
1583331000000|2020-03-04 14:10:00|3491.3|3488.3|3496.1|3493.1|3497.1|3494.1|3490.5|3487.5|0
1583331300000|2020-03-04 14:15:00|3496.2|3493.2|3496.3|3493.3|3496.4|3493.4|3493.7|3490.7|0
1583331600000|2020-03-04 14:20:00|3496.2|3493.2|3495.1|3492.1|3497.1|3494.1|3494.3|3491.3|0
1583331900000|2020-03-04 14:25:00|3495.3|3492.3|3489.6|3486.6|3496.3|3493.3|3489.5|3486.5|0
1583332200000|2020-03-04 14:30:00|3468.8|3465.8|3466.3|3464.5|3492.6|3490.8|3466.3|3464.5|0
1583332500000|2020-03-04 14:35:00|3467.3|3465.5|3454.7|3452.9|3473.8|3472|3443.1|3441.3|0
1583332800000|2020-03-04 14:40:00|3454.4|3452.6|3465.4|3463.6|3466.9|3465.1|3453.3|3451.5|0
1583333100000|2020-03-04 14:45:00|3465.6|3463.8|3458.1|3456.3|3472|3470.2|3456.9|3455.1|0
1583333400000|2020-03-04 14:50:00|3457.7|3455.9|3440.6|3438.8|3464.8|3463|3440.5|3438.7|0
1583333700000|2020-03-04 14:55:00|3440.1|3438.3|3451|3449.2|3451|3449.2|3438.6|3436.8|0
1583334000000|2020-03-04 15:00:00|3450.9|3449.1|3454.2|3452.4|3461.8|3460|3446.9|3445.1|0
1583334300000|2020-03-04 15:05:00|3454.3|3452.5|3456.7|3454.9|3461.7|3459.9|3444.8|3443|0
1583334600000|2020-03-04 15:10:00|3456.8|3455|3475.3|3473.5|3476.1|3474.3|3452.9|3451.1|0
1583334900000|2020-03-04 15:15:00|3475.5|3473.7|3491.3|3489.5|3491.8|3490|3471.1|3469.3|0
1583335200000|2020-03-04 15:20:00|3491.6|3489.8|3496.1|3494.3|3500.3|3498.5|3484.2|3482.4|0
1583335500000|2020-03-04 15:25:00|3496.3|3494.5|3491.5|3489.7|3500.1|3498.3|3487|3485.2|0
1583335800000|2020-03-04 15:30:00|3491.3|3489.5|3479.2|3477.4|3492.6|3490.8|3479|3477.2|0
1583336100000|2020-03-04 15:35:00|3479.3|3477.5|3477|3475.2|3487.8|3486|3470.4|3468.6|0
1583336400000|2020-03-04 15:40:00|3476.4|3474.6|3480|3478.2|3480.3|3478.5|3468.2|3466.4|0
1583336700000|2020-03-04 15:45:00|3480.2|3478.4|3473.1|3471.3|3480.9|3479.1|3465.9|3464.1|0
1583337000000|2020-03-04 15:50:00|3473.2|3471.4|3461.6|3459.8|3475.7|3473.9|3459.7|3457.9|0
1583337300000|2020-03-04 15:55:00|3460.9|3459.1|3459.9|3458.1|3465.7|3463.9|3454.5|3452.7|0
1583337600000|2020-03-04 16:00:00|3459.7|3457.9|3458.7|3456.9|3469.3|3467.5|3458.3|3456.5|0
1583337900000|2020-03-04 16:05:00|3458.8|3457|3459.8|3458|3467.8|3466|3453.3|3451.5|0
1583338200000|2020-03-04 16:10:00|3460.2|3458.4|3469.9|3468.1|3470.8|3469|3458.3|3456.5|0
1583338500000|2020-03-04 16:15:00|3469.8|3468|3472.5|3470.7|3473.1|3471.3|3463.2|3461.4|0
1583338800000|2020-03-04 16:20:00|3472.6|3470.8|3470.4|3468.6|3474.1|3472.3|3462|3460.2|0
1583339100000|2020-03-04 16:25:00|3470.3|3468.5|3477.9|3476.1|3478.2|3476.4|3465.5|3463.7|0
1583339400000|2020-03-04 16:30:00|3478.2|3476.4|3476.6|3474.8|3481.5|3479.7|3468.9|3467.1|0
1583339700000|2020-03-04 16:35:00|3476.4|3474.6|3460.6|3458.8|3477.5|3475.7|3458.9|3457.1|0
1583340000000|2020-03-04 16:40:00|3460.1|3458.3|3461.7|3459.9|3463.4|3461.6|3452|3450.2|0
1583340300000|2020-03-04 16:45:00|3461.3|3459.5|3448.9|3447.1|3465.2|3463.4|3448.7|3446.9|0
1583340600000|2020-03-04 16:50:00|3449.1|3447.3|3449|3447.2|3458.8|3457|3445.9|3444.1|0
1583340900000|2020-03-04 16:55:00|3448.6|3446.8|3449|3447.2|3456.1|3454.3|3445.1|3443.3|0
1583341200000|2020-03-04 17:00:00|3449.9|3448.1|3454.7|3452.9|3457.1|3455.3|3448.5|3446.7|0
1583341500000|2020-03-04 17:05:00|3455.2|3453.4|3454.9|3453.1|3457.1|3455.3|3447.6|3445.8|0
1583341800000|2020-03-04 17:10:00|3454.5|3452.7|3463|3461.2|3464.4|3462.6|3453.6|3451.8|0
1583342100000|2020-03-04 17:15:00|3463.3|3461.5|3461.8|3460|3469.6|3467.8|3460.2|3458.4|0
1583342400000|2020-03-04 17:20:00|3462|3460.2|3464|3462.2|3467.5|3465.7|3458.4|3456.6|0
1583342700000|2020-03-04 17:25:00|3463.9|3462.1|3468.6|3466.8|3469.5|3467.7|3457.5|3455.7|0
1583343000000|2020-03-04 17:30:00|3468.8|3467|3467.2|3465.4|3471|3469.2|3463.8|3462|0
1583343300000|2020-03-04 17:35:00|3467.3|3465.5|3462.7|3460.9|3470.3|3468.5|3461.8|3460|0
1583343600000|2020-03-04 17:40:00|3462.5|3460.7|3460|3458.2|3464.3|3462.5|3456.7|3454.9|0
1583343900000|2020-03-04 17:45:00|3460.1|3458.3|3475.5|3473.7|3475.5|3473.7|3459.4|3457.6|0
1583344200000|2020-03-04 17:50:00|3475.6|3473.8|3481.6|3479.8|3482.1|3480.3|3473.9|3472.1|0
1583344500000|2020-03-04 17:55:00|3482|3480.2|3493.1|3491.3|3493.5|3491.7|3480.9|3479.1|0
1583344800000|2020-03-04 18:00:00|3493.3|3491.5|3497.4|3495.6|3498.3|3496.5|3490.4|3488.6|0
1583345100000|2020-03-04 18:05:00|3497.3|3495.5|3495|3493.2|3500.3|3498.5|3491.5|3489.7|0
1583345400000|2020-03-04 18:10:00|3495.1|3493.3|3495.2|3493.4|3495.6|3493.8|3490.2|3488.4|0
1583345700000|2020-03-04 18:15:00|3495.3|3493.5|3504.8|3503|3505.7|3503.9|3495.2|3493.4|0
1583346000000|2020-03-04 18:20:00|3504.6|3502.8|3505.4|3503.6|3506.5|3504.7|3502.8|3501|0
1583346300000|2020-03-04 18:25:00|3505.1|3503.3|3497.3|3495.5|3506.6|3504.8|3495.8|3494|0
1583346600000|2020-03-04 18:30:00|3497.4|3495.6|3498.6|3496.8|3500.6|3498.8|3496|3494.2|0
1583346900000|2020-03-04 18:35:00|3498.8|3497|3490.6|3488.8|3500.5|3498.7|3489.6|3487.8|0
1583347200000|2020-03-04 18:40:00|3490.5|3488.7|3490.7|3488.9|3494.1|3492.3|3487.8|3486|0
1583347500000|2020-03-04 18:45:00|3490.9|3489.1|3492.8|3491|3494.1|3492.3|3489.1|3487.3|0
1583347800000|2020-03-04 18:50:00|3492.4|3490.6|3500.8|3499|3500.9|3499.1|3492.4|3490.6|0
1583348100000|2020-03-04 18:55:00|3500.9|3499.1|3493.2|3491.4|3500.9|3499.1|3491.1|3489.3|0
1583348400000|2020-03-04 19:00:00|3493|3491.2|3486.5|3484.7|3497.8|3496|3484.9|3483.1|0
1583348700000|2020-03-04 19:05:00|3486.4|3484.6|3485.9|3484.1|3487.5|3485.7|3481|3479.2|0
1583349000000|2020-03-04 19:10:00|3485.5|3483.7|3488.6|3486.8|3491.2|3489.4|3484.9|3483.1|0
1583349300000|2020-03-04 19:15:00|3488.7|3486.9|3492.3|3490.5|3495.4|3493.6|3486.8|3485|0
1583349600000|2020-03-04 19:20:00|3492.4|3490.6|3491.5|3489.7|3494.1|3492.3|3487.5|3485.7|0
1583349900000|2020-03-04 19:25:00|3491.4|3489.6|3498.2|3496.4|3501.4|3499.6|3491.4|3489.6|0
1583350200000|2020-03-04 19:30:00|3498.6|3496.8|3494.8|3493|3501.8|3500|3493.5|3491.7|0
1583350500000|2020-03-04 19:35:00|3494.7|3492.9|3487.7|3485.9|3496.9|3495.1|3485.5|3483.7|0
1583350800000|2020-03-04 19:40:00|3488.1|3486.3|3491|3489.2|3494.9|3493.1|3485.1|3483.3|0
1583351100000|2020-03-04 19:45:00|3490.9|3489.1|3484.5|3482.7|3490.9|3489.1|3481.1|3479.3|0
1583351400000|2020-03-04 19:50:00|3484.6|3482.8|3481.4|3479.6|3488.7|3486.9|3478|3476.2|0
1583351700000|2020-03-04 19:55:00|3480.2|3478.4|3483.2|3481.4|3487.7|3485.9|3479.4|3477.6|0
1583352000000|2020-03-04 20:00:00|3482|3480.2|3487|3485.2|3489|3487.2|3481.9|3480.1|0
1583352300000|2020-03-04 20:05:00|3486.9|3485.1|3483.1|3481.3|3489.9|3488.1|3480.7|3478.9|0
1583352600000|2020-03-04 20:10:00|3483.2|3481.4|3489.2|3487.4|3490.8|3489|3482.5|3480.7|0
1583352900000|2020-03-04 20:15:00|3488.8|3487|3491.4|3489.6|3492|3490.2|3487.7|3485.9|0
1583353200000|2020-03-04 20:20:00|3491.3|3489.5|3502.5|3500.7|3504.9|3503.1|3491.3|3489.5|0
1583353500000|2020-03-04 20:25:00|3502.3|3500.5|3506.4|3504.6|3506.9|3505.1|3501.9|3500.1|0
1583353800000|2020-03-04 20:30:00|3506.3|3504.5|3508.4|3506.6|3509.7|3507.9|3503.4|3501.6|0
1583354100000|2020-03-04 20:35:00|3508.2|3506.4|3508.7|3506.9|3509|3507.2|3503.8|3502|0
1583354400000|2020-03-04 20:40:00|3509|3507.2|3499.9|3498.1|3509.8|3508|3497.8|3496|0
1583354700000|2020-03-04 20:45:00|3499|3497.2|3501.9|3500.1|3503|3501.2|3495|3493.2|0
1583355000000|2020-03-04 20:50:00|3501.8|3500|3523.6|3521.8|3523.9|3522.1|3501.8|3500|0
1583355300000|2020-03-04 20:55:00|3524.1|3522.3|3531.7|3529.9|3533.4|3531.6|3522.1|3520.3|0
1583355600000|2020-03-04 21:00:00|3532.3|3529.3|3519.1|3516.1|3532.7|3529.7|3518.4|3515.4|0
1583355900000|2020-03-04 21:05:00|3519.2|3516.2|3520.5|3517.5|3522.1|3519.1|3518.6|3515.6|0
1583356200000|2020-03-04 21:10:00|3520.4|3517.4|3518.6|3515.6|3520.4|3517.4|3518.5|3515.5|0
1583356500000|2020-03-04 21:15:00|3518.4|3515.4|3513.8|3510.8|3518.5|3515.5|3513.3|3510.3|0
1583356800000|2020-03-04 21:20:00|3513.6|3510.6|3517.9|3514.9|3518.6|3515.6|3513.6|3510.6|0
1583357100000|2020-03-04 21:25:00|3518|3515|3516.7|3513.7|3518|3515|3516.4|3513.4|0
1583357400000|2020-03-04 21:30:00|3516.5|3513.5|3514.2|3511.2|3516.7|3513.7|3513.4|3510.4|0
1583357700000|2020-03-04 21:35:00|3514.1|3511.1|3514.7|3511.7|3514.7|3511.7|3513.4|3510.4|0
1583358000000|2020-03-04 21:40:00|3514.8|3511.8|3515.8|3512.8|3515.8|3512.8|3514.6|3511.6|0
1583358300000|2020-03-04 21:45:00|3516|3513|3517.3|3514.3|3517.5|3514.5|3515.8|3512.8|0
1583358600000|2020-03-04 21:50:00|3517.2|3514.2|3514.1|3511.1|3517.3|3514.3|3513.7|3510.7|0
1583358900000|2020-03-04 21:55:00|3514.3|3511.3|3515.1|3512.1|3515.2|3512.2|3514.1|3511.1|0
1583359200000|2020-03-04 22:00:00|3515|3512|3515.7|3512.7|3515.8|3512.8|3515|3512|0
1583359500000|2020-03-04 22:05:00|3515.6|3512.6|3515.8|3512.8|3516.2|3513.2|3515.2|3512.2|0
1583359800000|2020-03-04 22:10:00|3516|3513|3515.9|3512.9|3516.7|3513.7|3515.5|3512.5|0
1583360100000|2020-03-04 22:15:00|3516|3513|3515.6|3512.6|3516.1|3513.1|3515.5|3512.5|0
1583360400000|2020-03-04 22:20:00|3515.5|3512.5|3516.3|3513.3|3516.3|3513.3|3515.4|3512.4|0
1583360700000|2020-03-04 22:25:00|3516.4|3513.4|3516.2|3513.2|3516.7|3513.7|3515.9|3512.9|0
1583361000000|2020-03-04 22:30:00|3516.1|3513.1|3517.1|3514.1|3517.7|3514.7|3515.9|3512.9|0
1583361300000|2020-03-04 22:35:00|3517.2|3514.2|3515.6|3512.6|3517.5|3514.5|3515.6|3512.6|0
1583361600000|2020-03-04 22:40:00|3515.5|3512.5|3515.6|3512.6|3516.3|3513.3|3515.2|3512.2|0
1583361900000|2020-03-04 22:45:00|3515.9|3512.9|3517.2|3514.2|3517.2|3514.2|3515.8|3512.8|0
1583362200000|2020-03-04 22:50:00|3517.3|3514.3|3517.7|3514.7|3518|3515|3517.2|3514.2|0
1583362500000|2020-03-04 22:55:00|3517.6|3514.6|3517|3514|3517.8|3514.8|3516.7|3513.7|0
1583362800000|2020-03-04 23:00:00|3516.9|3513.9|3517.8|3514.8|3518|3515|3516.7|3513.7|0
1583363100000|2020-03-04 23:05:00|3517.9|3514.9|3514.4|3511.4|3517.9|3514.9|3514.4|3511.4|0
1583363400000|2020-03-04 23:10:00|3514.6|3511.6|3510.8|3507.8|3514.6|3511.6|3510.2|3507.2|0
1583363700000|2020-03-04 23:15:00|3510|3507|3511.7|3508.7|3511.7|3508.7|3510|3507|0
1583364000000|2020-03-04 23:20:00|3511.6|3508.6|3512.3|3509.3|3512.3|3509.3|3510.8|3507.8|0
1583364300000|2020-03-04 23:25:00|3512.2|3509.2|3512|3509|3512.2|3509.2|3511.4|3508.4|0
1583364600000|2020-03-04 23:30:00|3511.9|3508.9|3510.6|3507.6|3511.9|3508.9|3510.4|3507.4|0
1583364900000|2020-03-04 23:35:00|3510.4|3507.4|3510.5|3507.5|3510.7|3507.7|3510.1|3507.1|0
1583365200000|2020-03-04 23:40:00|3510.4|3507.4|3510.3|3507.3|3510.8|3507.8|3509.7|3506.7|0
1583365500000|2020-03-04 23:45:00|3510.1|3507.1|3509.6|3506.6|3510.9|3507.9|3509.3|3506.3|0
1583365800000|2020-03-04 23:50:00|3509.8|3506.8|3510.5|3507.5|3510.5|3507.5|3509.7|3506.7|0
1583366100000|2020-03-04 23:55:00|3510.6|3507.6|3512.6|3509.6|3512.6|3509.6|3510.6|3507.6|0
1583366400000|2020-03-05 00:00:00|3512.5|3509.5|3510.3|3507.3|3512.9|3509.9|3510.3|3507.3|0
1583366700000|2020-03-05 00:05:00|3510.2|3507.2|3507.4|3504.4|3510.6|3507.6|3506.4|3503.4|0
1583367000000|2020-03-05 00:10:00|3507.5|3504.5|3505.6|3502.6|3507.5|3504.5|3505.3|3502.3|0
1583367300000|2020-03-05 00:15:00|3505.5|3502.5|3506.3|3503.3|3507|3504|3505.5|3502.5|0
1583367600000|2020-03-05 00:20:00|3506.2|3503.2|3505.6|3502.6|3506.8|3503.8|3505.6|3502.6|0
1583367900000|2020-03-05 00:25:00|3505.7|3502.7|3507.7|3504.7|3507.8|3504.8|3505.7|3502.7|0
1583368200000|2020-03-05 00:30:00|3507.5|3504.5|3508.2|3505.2|3508.4|3505.4|3507.5|3504.5|0
1583368500000|2020-03-05 00:35:00|3508.3|3505.3|3509.3|3506.3|3509.9|3506.9|3508.3|3505.3|0
1583368800000|2020-03-05 00:40:00|3509.4|3506.4|3510.5|3507.5|3510.7|3507.7|3508.6|3505.6|0
1583369100000|2020-03-05 00:45:00|3510.6|3507.6|3510.4|3507.4|3510.7|3507.7|3510.2|3507.2|0
1583369400000|2020-03-05 00:50:00|3510.6|3507.6|3508.6|3505.6|3510.6|3507.6|3508.3|3505.3|0
1583369700000|2020-03-05 00:55:00|3508.5|3505.5|3509.8|3504.8|3509.8|3506.8|3507.7|3504.5|0
1583370000000|2020-03-05 01:00:00|3509.5|3504.5|3510.5|3505.5|3512.6|3507.6|3508.4|3503.4|0
1583370300000|2020-03-05 01:05:00|3510.6|3505.6|3504.3|3499.3|3510.6|3505.6|3503.5|3498.5|0
1583370600000|2020-03-05 01:10:00|3504.1|3499.1|3501.9|3496.9|3505.6|3500.6|3501.1|3496.1|0
1583370900000|2020-03-05 01:15:00|3502.1|3497.1|3499.7|3494.7|3503.8|3498.8|3499.7|3494.7|0
1583371200000|2020-03-05 01:20:00|3499.8|3494.8|3500.5|3495.5|3502.4|3497.4|3499.7|3494.7|0
1583371500000|2020-03-05 01:25:00|3500.4|3495.4|3501.1|3496.1|3501.9|3496.9|3498.2|3493.2|0
1583371800000|2020-03-05 01:30:00|3501.2|3496.2|3500.5|3495.5|3501.8|3496.8|3498.4|3493.4|0
1583372100000|2020-03-05 01:35:00|3500.7|3495.7|3504.1|3499.1|3504.6|3499.6|3500.5|3495.5|0
1583372400000|2020-03-05 01:40:00|3504.2|3499.2|3501|3496|3504.5|3499.5|3500.4|3495.4|0
1583372700000|2020-03-05 01:45:00|3500.9|3495.9|3496|3491|3500.9|3495.9|3494.2|3489.2|0
1583373000000|2020-03-05 01:50:00|3496.2|3491.2|3499.1|3494.1|3499.2|3494.2|3495.2|3490.2|0
1583373300000|2020-03-05 01:55:00|3498.8|3493.8|3497.8|3492.8|3499.7|3494.7|3496.8|3491.8|0
1583373600000|2020-03-05 02:00:00|3498.1|3493.1|3499.8|3494.8|3500.5|3495.5|3497|3492|0
1583373900000|2020-03-05 02:05:00|3499.9|3494.9|3496.8|3491.8|3500.1|3495.1|3495.6|3490.6|0
1583374200000|2020-03-05 02:10:00|3496.7|3491.7|3496.6|3491.6|3497.3|3492.3|3494.4|3489.4|0
1583374500000|2020-03-05 02:15:00|3496.7|3491.7|3494.7|3489.7|3496.8|3491.8|3493.3|3488.3|0
1583374800000|2020-03-05 02:20:00|3494.8|3489.8|3495.6|3490.6|3495.8|3490.8|3493.9|3488.9|0
1583375100000|2020-03-05 02:25:00|3495.7|3490.7|3498.2|3493.2|3498.2|3493.2|3494.9|3489.9|0
1583375400000|2020-03-05 02:30:00|3498.7|3493.7|3501.4|3496.4|3502.1|3497.1|3497.2|3492.2|0
1583375700000|2020-03-05 02:35:00|3501.3|3496.3|3500.5|3495.5|3502.4|3497.4|3499.6|3494.6|0
1583376000000|2020-03-05 02:40:00|3500.4|3495.4|3500.7|3495.7|3501.3|3496.3|3497.6|3492.6|0
1583376300000|2020-03-05 02:45:00|3500.6|3495.6|3505.4|3500.4|3506.1|3501.1|3500.5|3495.5|0
1583376600000|2020-03-05 02:50:00|3505.2|3500.2|3503.1|3498.1|3505.5|3500.5|3502.4|3497.4|0
1583376900000|2020-03-05 02:55:00|3503|3498|3506.4|3501.4|3506.8|3501.8|3501.5|3496.5|0
1583377200000|2020-03-05 03:00:00|3506.6|3501.6|3504.2|3499.2|3508|3503|3503.5|3498.5|0
1583377500000|2020-03-05 03:05:00|3504.3|3499.3|3500.5|3495.5|3504.6|3499.6|3500.3|3495.3|0
1583377800000|2020-03-05 03:10:00|3500.6|3495.6|3501.3|3496.3|3502|3497|3499.6|3494.6|0
1583378100000|2020-03-05 03:15:00|3501.1|3496.1|3500.8|3495.8|3502.9|3497.9|3500.3|3495.3|0
1583378400000|2020-03-05 03:20:00|3500.7|3495.7|3503.3|3498.3|3505.6|3500.6|3499.6|3494.6|0
1583378700000|2020-03-05 03:25:00|3503.5|3498.5|3501.8|3496.8|3504.1|3499.1|3500.3|3495.3|0
1583379000000|2020-03-05 03:30:00|3501.7|3496.7|3499.3|3494.3|3502.1|3497.1|3498.4|3493.4|0
1583379300000|2020-03-05 03:35:00|3499.4|3494.4|3497.7|3492.7|3499.5|3494.5|3495.6|3490.6|0
1583379600000|2020-03-05 03:40:00|3497.6|3492.6|3494.2|3489.2|3499.1|3494.1|3492.4|3487.4|0
1583379900000|2020-03-05 03:45:00|3494.3|3489.3|3492.9|3487.9|3495.1|3490.1|3492.5|3487.5|0
1583380200000|2020-03-05 03:50:00|3492.8|3487.8|3493.9|3488.9|3494.9|3489.9|3491.6|3486.6|0
1583380500000|2020-03-05 03:55:00|3494|3489|3492.5|3487.5|3494.8|3489.8|3492.1|3487.1|0
1583380800000|2020-03-05 04:00:00|3492.4|3487.4|3496.4|3491.4|3497|3492|3492.3|3487.3|0
1583381100000|2020-03-05 04:05:00|3496.3|3491.3|3497.1|3492.1|3497.5|3492.5|3495.3|3490.3|0
1583381400000|2020-03-05 04:10:00|3496.9|3491.9|3495.8|3490.8|3497.3|3492.3|3495.2|3490.2|0
1583381700000|2020-03-05 04:15:00|3495.7|3490.7|3494|3489|3496.2|3491.2|3492.8|3487.8|0
1583382000000|2020-03-05 04:20:00|3494.2|3489.2|3497|3492|3498|3493|3494.1|3489.1|0
1583382300000|2020-03-05 04:25:00|3497.2|3492.2|3496.8|3491.8|3498|3493|3496.2|3491.2|0
1583382600000|2020-03-05 04:30:00|3496.9|3491.9|3496.5|3491.5|3497.9|3492.9|3496.3|3491.3|0
1583382900000|2020-03-05 04:35:00|3496.3|3491.3|3497.2|3492.2|3498.3|3493.3|3495.7|3490.7|0
1583383200000|2020-03-05 04:40:00|3497|3492|3495|3490|3497|3492|3493.6|3488.6|0
1583383500000|2020-03-05 04:45:00|3494.9|3489.9|3496.6|3491.6|3496.6|3491.6|3494.8|3489.8|0
1583383800000|2020-03-05 04:50:00|3496.5|3491.5|3497|3492|3497.4|3492.4|3494.7|3489.7|0
1583384100000|2020-03-05 04:55:00|3496.9|3491.9|3496.4|3491.4|3497.2|3492.2|3496|3491|0
1583384400000|2020-03-05 05:00:00|3496.6|3491.6|3499.9|3494.9|3500.5|3495.5|3496.6|3491.6|0
1583384700000|2020-03-05 05:05:00|3499.7|3494.7|3501.5|3496.5|3502.1|3497.1|3499.7|3494.7|0
1583385000000|2020-03-05 05:10:00|3501.4|3496.4|3505.9|3500.9|3507.3|3502.3|3500.9|3495.9|0
1583385300000|2020-03-05 05:15:00|3506|3501|3506.1|3501.1|3506.8|3501.8|3504.5|3499.5|0
1583385600000|2020-03-05 05:20:00|3506|3501|3505|3500|3506|3501|3504.3|3499.3|0
1583385900000|2020-03-05 05:25:00|3504.9|3499.9|3507.4|3502.4|3508.1|3503.1|3504.2|3499.2|0
1583386200000|2020-03-05 05:30:00|3507.5|3502.5|3510|3505|3510|3505|3506.4|3501.4|0
1583386500000|2020-03-05 05:35:00|3509.9|3504.9|3511.6|3506.6|3511.6|3506.6|3508.5|3503.5|0
1583386800000|2020-03-05 05:40:00|3511.7|3506.7|3509.3|3504.3|3511.8|3506.8|3508.9|3503.9|0
1583387100000|2020-03-05 05:45:00|3509.2|3504.2|3511.4|3506.4|3512.2|3507.2|3508.7|3503.7|0
1583387400000|2020-03-05 05:50:00|3511.6|3506.6|3512.2|3507.2|3512.4|3507.4|3510.2|3505.2|0
1583387700000|2020-03-05 05:55:00|3512.1|3507.1|3512|3507|3515.4|3510.4|3511.4|3506.4|0
1583388000000|2020-03-05 06:00:00|3511.3|3506.3|3510.3|3505.3|3512.2|3507.2|3509.3|3504.3|0
1583388300000|2020-03-05 06:05:00|3510.4|3505.4|3509.6|3504.6|3512.3|3507.3|3509.4|3504.4|0
1583388600000|2020-03-05 06:10:00|3509.7|3504.7|3506.5|3501.5|3510|3505|3505.8|3500.8|0
1583388900000|2020-03-05 06:15:00|3506.6|3501.6|3508.1|3503.1|3509.3|3504.3|3504.6|3499.6|0
1583389200000|2020-03-05 06:20:00|3507.9|3502.9|3505|3500|3508.1|3503.1|3504.1|3499.1|0
1583389500000|2020-03-05 06:25:00|3505.2|3500.2|3505|3500|3506.6|3501.6|3504.4|3499.4|0
1583389800000|2020-03-05 06:30:00|3505.1|3500.1|3507.3|3502.3|3507.9|3502.9|3502.6|3497.6|0
1583390100000|2020-03-05 06:35:00|3507.2|3502.2|3507.5|3502.5|3510.1|3505.1|3505.9|3500.9|0
1583390400000|2020-03-05 06:40:00|3507.6|3502.6|3508.4|3503.4|3509.4|3504.4|3507.5|3502.5|0
1583390700000|2020-03-05 06:45:00|3508.3|3503.3|3504.7|3499.7|3508.3|3503.3|3503.9|3498.9|0
1583391000000|2020-03-05 06:50:00|3504.6|3499.6|3504.1|3499.1|3505.9|3500.9|3502.6|3497.6|0
1583391300000|2020-03-05 06:55:00|3504.2|3499.2|3500.8|3495.8|3504.2|3499.2|3499.6|3494.6|0
1583391600000|2020-03-05 07:00:00|3500.4|3495.4|3499.6|3494.6|3500.4|3495.4|3497.3|3492.3|0
1583391900000|2020-03-05 07:05:00|3499.5|3494.5|3494.8|3489.8|3499.6|3494.6|3494.4|3489.4|0
1583392200000|2020-03-05 07:10:00|3494.9|3489.9|3493.1|3488.1|3495.3|3490.3|3490|3485|0
1583392500000|2020-03-05 07:15:00|3493|3488|3493.4|3488.4|3495.4|3490.4|3490.9|3485.9|0
1583392800000|2020-03-05 07:20:00|3493.3|3488.3|3496.7|3491.7|3498.4|3493.4|3493.3|3488.3|0
1583393100000|2020-03-05 07:25:00|3496.8|3491.8|3493.9|3488.9|3496.8|3491.8|3493|3488|0
1583393400000|2020-03-05 07:30:00|3493.8|3488.8|3497.1|3492.1|3497.3|3492.3|3490.9|3485.9|0
1583393700000|2020-03-05 07:35:00|3497.3|3492.3|3496.6|3491.6|3498.5|3493.5|3495.5|3490.5|0
1583394000000|2020-03-05 07:40:00|3496.7|3491.7|3495.3|3490.3|3498|3493|3494.5|3489.5|0
1583394300000|2020-03-05 07:45:00|3495.2|3490.2|3495.8|3490.8|3499.1|3494.1|3494.9|3489.9|0
1583394600000|2020-03-05 07:50:00|3496|3491|3497.4|3492.4|3498.6|3493.6|3494.3|3489.3|0
1583394900000|2020-03-05 07:55:00|3497.1|3492.1|3496.9|3491.9|3498.6|3493.6|3494.7|3489.7|0
1583395200000|2020-03-05 08:00:00|3497.1|3492.1|3490.4|3485.4|3498.1|3493.1|3490.3|3485.3|0
1583395500000|2020-03-05 08:05:00|3490.3|3485.3|3495.9|3490.9|3496.4|3491.4|3489.1|3484.1|0
1583395800000|2020-03-05 08:10:00|3495.5|3490.5|3492.3|3487.3|3495.5|3490.5|3491.5|3486.5|0
1583396100000|2020-03-05 08:15:00|3492.5|3487.5|3489.5|3484.5|3495|3490|3489.5|3484.5|0
1583396400000|2020-03-05 08:20:00|3489.8|3484.8|3486.6|3481.6|3489.8|3484.8|3484.4|3479.4|0
1583396700000|2020-03-05 08:25:00|3486.4|3481.4|3485.4|3480.4|3488.4|3483.4|3483.6|3478.6|0
1583397000000|2020-03-05 08:30:00|3485.3|3480.3|3482.6|3477.6|3486.4|3481.4|3480|3475|0
1583397300000|2020-03-05 08:35:00|3482.4|3477.4|3481.1|3476.1|3485.5|3480.5|3479.3|3474.3|0
1583397600000|2020-03-05 08:40:00|3480.7|3475.7|3483.3|3478.3|3486.7|3481.7|3480.1|3475.1|0
1583397900000|2020-03-05 08:45:00|3483.4|3478.4|3482.6|3477.6|3485.7|3480.7|3480.6|3475.6|0
1583398200000|2020-03-05 08:50:00|3482.7|3477.7|3486.6|3481.6|3487.2|3482.2|3480.9|3475.9|0
1583398500000|2020-03-05 08:55:00|3486.4|3481.4|3477.3|3472.3|3486.7|3481.7|3477.2|3472.2|0
1583398800000|2020-03-05 09:00:00|3477.5|3472.5|3471.1|3468.1|3477.9|3472.9|3466.7|3463.7|0
1583399100000|2020-03-05 09:05:00|3471.2|3468.2|3468.8|3465.8|3472.8|3469.8|3462.7|3459.7|0
1583399400000|2020-03-05 09:10:00|3469.8|3466.8|3472.8|3469.8|3476.6|3473.6|3466|3463|0
1583399700000|2020-03-05 09:15:00|3472|3469|3478.2|3475.2|3478.9|3475.9|3470.3|3467.3|0
1583400000000|2020-03-05 09:20:00|3478.3|3475.3|3476.1|3473.1|3479.2|3476.2|3475.9|3472.9|0
1583400300000|2020-03-05 09:25:00|3475.8|3472.8|3472|3469|3476.5|3473.5|3470.7|3467.7|0
1583400600000|2020-03-05 09:30:00|3471.2|3468.2|3467.5|3464.5|3473.6|3470.6|3467.5|3464.5|0
1583400900000|2020-03-05 09:35:00|3467.4|3464.4|3470|3467|3470.1|3467.1|3467.4|3464.4|0
1583401200000|2020-03-05 09:40:00|3469.5|3466.5|3469.5|3466.5|3473.1|3470.1|3468.9|3465.9|0
1583401500000|2020-03-05 09:45:00|3469.8|3466.8|3472.3|3469.3|3475.5|3472.5|3468.9|3465.9|0
1583401800000|2020-03-05 09:50:00|3471.9|3468.9|3470.2|3467.2|3471.9|3468.9|3469.3|3466.3|0
1583402100000|2020-03-05 09:55:00|3470.9|3467.9|3468.9|3465.9|3470.9|3467.9|3468.7|3465.7|0
1583402400000|2020-03-05 10:00:00|3469.1|3466.1|3467.1|3464.1|3469.2|3466.2|3465.4|3462.4|0
1583402700000|2020-03-05 10:05:00|3467.6|3464.6|3462.9|3459.9|3468.8|3465.8|3461.7|3458.7|0
1583403000000|2020-03-05 10:10:00|3462.4|3459.4|3454.1|3451.1|3462.7|3459.7|3453.8|3450.8|0
1583403300000|2020-03-05 10:15:00|3452.8|3449.8|3453.1|3450.1|3456.6|3453.6|3452.6|3449.6|0
1583403600000|2020-03-05 10:20:00|3453|3450|3448.8|3445.8|3453|3450|3447.1|3444.1|0
1583403900000|2020-03-05 10:25:00|3449.2|3446.2|3448|3445|3451.2|3448.2|3447.4|3444.4|0
1583404200000|2020-03-05 10:30:00|3447.7|3444.7|3451.8|3448.8|3452.1|3449.1|3447.7|3444.7|0
1583404500000|2020-03-05 10:35:00|3451.7|3448.7|3454|3451|3456.5|3453.5|3450.7|3447.7|0
1583404800000|2020-03-05 10:40:00|3453.9|3450.9|3450.9|3447.9|3453.9|3450.9|3449.4|3446.4|0
1583405100000|2020-03-05 10:45:00|3451.1|3448.1|3457.7|3454.7|3459.3|3456.3|3451.1|3448.1|0
1583405400000|2020-03-05 10:50:00|3457.6|3454.6|3454.9|3451.9|3459.3|3456.3|3454.2|3451.2|0
1583405700000|2020-03-05 10:55:00|3454.7|3451.7|3451.5|3448.5|3455.8|3452.8|3451.3|3448.3|0
1583406000000|2020-03-05 11:00:00|3451.6|3448.6|3459.9|3456.9|3461.1|3458.1|3451.6|3448.6|0
1583406300000|2020-03-05 11:05:00|3459.4|3456.4|3459.8|3456.8|3461.5|3458.5|3455.9|3452.9|0
1583406600000|2020-03-05 11:10:00|3459.9|3456.9|3464.6|3461.6|3466.1|3463.1|3459.9|3456.9|0
1583406900000|2020-03-05 11:15:00|3464.7|3461.7|3464|3461|3465.9|3462.9|3462|3459|0
1583407200000|2020-03-05 11:20:00|3463.9|3460.9|3457.5|3454.5|3465.2|3462.2|3456.5|3453.5|0
1583407500000|2020-03-05 11:25:00|3457.6|3454.6|3455.8|3452.8|3459.1|3456.1|3454.1|3451.1|0
1583407800000|2020-03-05 11:30:00|3455.9|3452.9|3452.5|3449.5|3456|3453|3449|3446|0
1583408100000|2020-03-05 11:35:00|3453.3|3450.3|3454.4|3451.4|3455|3452|3450.5|3447.5|0
1583408400000|2020-03-05 11:40:00|3454.6|3451.6|3455.4|3452.4|3457.3|3454.3|3454|3451|0
1583408700000|2020-03-05 11:45:00|3455.5|3452.5|3454.6|3451.6|3457.1|3454.1|3454.2|3451.2|0
1583409000000|2020-03-05 11:50:00|3454.7|3451.7|3454|3451|3456.2|3453.2|3453.6|3450.6|0
1583409300000|2020-03-05 11:55:00|3454.2|3451.2|3457.7|3454.7|3459.8|3456.8|3454.1|3451.1|0
1583409600000|2020-03-05 12:00:00|3461.1|3458.1|3459|3456|3464.4|3461.4|3454.7|3451.7|0
1583409900000|2020-03-05 12:05:00|3458.8|3455.8|3464|3461|3464.3|3461.3|3458.8|3455.8|0
1583410200000|2020-03-05 12:10:00|3464.1|3461.1|3464.6|3461.6|3465.3|3462.3|3460.7|3457.7|0
1583410500000|2020-03-05 12:15:00|3464.7|3461.7|3463.2|3460.2|3466.1|3463.1|3463.2|3460.2|0
1583410800000|2020-03-05 12:20:00|3463.1|3460.1|3463|3460|3464|3461|3461.4|3458.4|0
1583411100000|2020-03-05 12:25:00|3462.9|3459.9|3466|3463|3467.4|3464.4|3462.8|3459.8|0
1583411400000|2020-03-05 12:30:00|3465.9|3462.9|3458.8|3455.8|3467.4|3464.4|3458.8|3455.8|0
1583411700000|2020-03-05 12:35:00|3458.7|3455.7|3457.2|3454.2|3458.8|3455.8|3453.7|3450.7|0
1583412000000|2020-03-05 12:40:00|3457.1|3454.1|3461.2|3458.2|3461.6|3458.6|3456.8|3453.8|0
1583412300000|2020-03-05 12:45:00|3461.3|3458.3|3461|3458|3465|3462|3460.8|3457.8|0
1583412600000|2020-03-05 12:50:00|3460.8|3457.8|3461|3458|3461.2|3458.2|3457|3454|0
1583412900000|2020-03-05 12:55:00|3460.8|3457.8|3456.9|3453.9|3461.4|3458.4|3456.8|3453.8|0
1583413200000|2020-03-05 13:00:00|3457|3454|3453.5|3450.5|3457.1|3454.1|3452.2|3449.2|0
1583413500000|2020-03-05 13:05:00|3453.6|3450.6|3455.7|3452.7|3457|3454|3453.5|3450.5|0
1583413800000|2020-03-05 13:10:00|3455.8|3452.8|3461.3|3458.3|3461.3|3458.3|3455.8|3452.8|0
1583414100000|2020-03-05 13:15:00|3460.9|3457.9|3457.5|3454.5|3461.3|3458.3|3457.1|3454.1|0
1583414400000|2020-03-05 13:20:00|3457.1|3454.1|3444.7|3441.7|3457.1|3454.1|3441.9|3438.9|0
1583414700000|2020-03-05 13:25:00|3444.9|3441.9|3443.2|3440.2|3445.2|3442.2|3440.1|3437.1|0
1583415000000|2020-03-05 13:30:00|3443.1|3440.1|3444.2|3441.2|3444.4|3441.4|3441|3438|0
1583415300000|2020-03-05 13:35:00|3444.3|3441.3|3445.4|3442.4|3447.3|3444.3|3443.3|3440.3|0
1583415600000|2020-03-05 13:40:00|3445.8|3442.8|3446.7|3443.7|3447.2|3444.2|3444|3441|0
1583415900000|2020-03-05 13:45:00|3446.5|3443.5|3450|3447|3450.8|3447.8|3446.4|3443.4|0
1583416200000|2020-03-05 13:50:00|3449.9|3446.9|3450.2|3447.2|3450.3|3447.3|3447.4|3444.4|0
1583416500000|2020-03-05 13:55:00|3450.1|3447.1|3452.4|3449.4|3453.6|3450.6|3448.6|3445.6|0
1583416800000|2020-03-05 14:00:00|3451.9|3448.9|3450.5|3447.5|3452.3|3449.3|3448.1|3445.1|0
1583417100000|2020-03-05 14:05:00|3450.6|3447.6|3446.9|3443.9|3450.6|3447.6|3444.7|3441.7|0
1583417400000|2020-03-05 14:10:00|3447.5|3444.5|3448.6|3445.6|3449.3|3446.3|3446.8|3443.8|0
1583417700000|2020-03-05 14:15:00|3448.7|3445.7|3439.1|3436.1|3449.8|3446.8|3436.9|3433.9|0
1583418000000|2020-03-05 14:20:00|3439.2|3436.2|3444.6|3441.6|3444.6|3441.6|3438.9|3435.9|0
1583418300000|2020-03-05 14:25:00|3444.5|3441.5|3449.7|3446.7|3451.3|3448.3|3444.5|3441.5|0
1583418600000|2020-03-05 14:30:00|3495.3|3492.3|3464.1|3462.3|3495.3|3492.3|3443.1|3441.3|0
1583418900000|2020-03-05 14:35:00|3465.5|3463.7|3468.3|3466.5|3478.9|3477.1|3461.3|3459.5|0
1583419200000|2020-03-05 14:40:00|3468.4|3466.6|3465.2|3463.4|3470.8|3469|3456.2|3454.4|0
1583419500000|2020-03-05 14:45:00|3465.3|3463.5|3449.3|3447.5|3471.3|3469.5|3449.2|3447.4|0
1583419800000|2020-03-05 14:50:00|3449.2|3447.4|3444.5|3442.7|3455.8|3454|3441.5|3439.7|0
1583420100000|2020-03-05 14:55:00|3445.2|3443.4|3449.1|3447.3|3449.1|3447.3|3434.3|3432.5|0
1583420400000|2020-03-05 15:00:00|3450.3|3448.5|3443.9|3442.1|3455|3453.2|3443.9|3442.1|0
1583420700000|2020-03-05 15:05:00|3443.4|3441.6|3449.2|3447.4|3449.2|3447.4|3441.4|3439.6|0
1583421000000|2020-03-05 15:10:00|3449.1|3447.3|3471.5|3469.7|3472.6|3470.8|3447.2|3445.4|0
1583421300000|2020-03-05 15:15:00|3471.4|3469.6|3484.5|3482.7|3484.5|3482.7|3468.1|3466.3|0
1583421600000|2020-03-05 15:20:00|3484.3|3482.5|3484.6|3482.8|3491.2|3489.4|3477.5|3475.7|0
1583421900000|2020-03-05 15:25:00|3484.5|3482.7|3475.6|3473.8|3484.6|3482.8|3475.6|3473.8|0
1583422200000|2020-03-05 15:30:00|3474|3472.2|3482.3|3480.5|3485.2|3483.4|3473.6|3471.8|0
1583422500000|2020-03-05 15:35:00|3482.8|3481|3470.3|3468.5|3483.2|3481.4|3469.2|3467.4|0
1583422800000|2020-03-05 15:40:00|3470.2|3468.4|3478.9|3477.1|3484.6|3482.8|3470.2|3468.4|0
1583423100000|2020-03-05 15:45:00|3479|3477.2|3491.9|3490.1|3493.9|3492.1|3475.2|3473.4|0
1583423400000|2020-03-05 15:50:00|3492|3490.2|3498|3496.2|3500|3498.2|3487|3485.2|0
1583423700000|2020-03-05 15:55:00|3498.2|3496.4|3484.7|3482.9|3498.3|3496.5|3483.6|3481.8|0
1583424000000|2020-03-05 16:00:00|3485|3483.2|3483.9|3482.1|3492.8|3491|3479.1|3477.3|0
1583424300000|2020-03-05 16:05:00|3484.3|3482.5|3492.4|3490.6|3494.4|3492.6|3482.6|3480.8|0
1583424600000|2020-03-05 16:10:00|3492.6|3490.8|3505.5|3503.7|3508.4|3506.6|3489.9|3488.1|0
1583424900000|2020-03-05 16:15:00|3505.6|3503.8|3509.3|3507.5|3511.6|3509.8|3501.9|3500.1|0
1583425200000|2020-03-05 16:20:00|3509.6|3507.8|3502.5|3500.7|3511.1|3509.3|3501.7|3499.9|0
1583425500000|2020-03-05 16:25:00|3502.4|3500.6|3506|3504.2|3512.7|3510.9|3499|3497.2|0
1583425800000|2020-03-05 16:30:00|3505.8|3504|3498.5|3496.7|3510.2|3508.4|3498.5|3496.7|0
1583426100000|2020-03-05 16:35:00|3498.4|3496.6|3492.4|3490.6|3499.8|3498|3492.1|3490.3|0
1583426400000|2020-03-05 16:40:00|3492|3490.2|3489|3487.2|3498|3496.2|3487.8|3486|0
1583426700000|2020-03-05 16:45:00|3488.6|3486.8|3491.4|3489.6|3495.4|3493.6|3485.8|3484|0
1583427000000|2020-03-05 16:50:00|3492|3490.2|3491.5|3489.7|3495.1|3493.3|3486.1|3484.3|0
1583427300000|2020-03-05 16:55:00|3491.4|3489.6|3483|3481.2|3491.4|3489.6|3477|3475.2|0
1583427600000|2020-03-05 17:00:00|3483.1|3481.3|3481.4|3479.6|3487.1|3485.3|3479.6|3477.8|0
1583427900000|2020-03-05 17:05:00|3481.3|3479.5|3470.2|3468.4|3481.4|3479.6|3468.1|3466.3|0
1583428200000|2020-03-05 17:10:00|3469.7|3467.9|3471.4|3469.6|3476.7|3474.9|3467.7|3465.9|0
1583428500000|2020-03-05 17:15:00|3471.5|3469.7|3471.5|3469.7|3476|3474.2|3468.7|3466.9|0
1583428800000|2020-03-05 17:20:00|3471.4|3469.6|3466.9|3465.1|3475.4|3473.6|3466.3|3464.5|0
1583429100000|2020-03-05 17:25:00|3467.1|3465.3|3469|3467.2|3470.5|3468.7|3461|3459.2|0
1583429400000|2020-03-05 17:30:00|3468.9|3467.1|3470.3|3468.5|3473.8|3472|3467.9|3466.1|0
1583429700000|2020-03-05 17:35:00|3470|3468.2|3451.6|3449.8|3472.2|3470.4|3451.6|3449.8|0
1583430000000|2020-03-05 17:40:00|3451.4|3449.6|3436.1|3434.3|3452.6|3450.8|3436|3434.2|0
1583430300000|2020-03-05 17:45:00|3435.5|3433.7|3446.4|3444.6|3446.4|3444.6|3432.7|3430.9|0
1583430600000|2020-03-05 17:50:00|3446|3444.2|3445.1|3443.3|3448.1|3446.3|3439.7|3437.9|0
1583430900000|2020-03-05 17:55:00|3445.3|3443.5|3435.7|3433.9|3446|3444.2|3434.5|3432.7|0
1583431200000|2020-03-05 18:00:00|3435.4|3433.6|3436.1|3434.3|3441|3439.2|3433.7|3431.9|0
1583431500000|2020-03-05 18:05:00|3435.6|3433.8|3429.8|3428|3440.9|3439.1|3427.7|3425.9|0
1583431800000|2020-03-05 18:10:00|3430.5|3428.7|3429.5|3427.7|3436.8|3435|3423.8|3422|0
1583432100000|2020-03-05 18:15:00|3429.3|3427.5|3429.1|3427.3|3431.3|3429.5|3423.4|3421.6|0
1583432400000|2020-03-05 18:20:00|3428.7|3426.9|3440.4|3438.6|3443.8|3442|3426.1|3424.3|0
1583432700000|2020-03-05 18:25:00|3440.5|3438.7|3448|3446.2|3448|3446.2|3439.6|3437.8|0
1583433000000|2020-03-05 18:30:00|3448.3|3446.5|3451.5|3449.7|3452.7|3450.9|3442.2|3440.4|0
1583433300000|2020-03-05 18:35:00|3451.6|3449.8|3445|3443.2|3459.6|3457.8|3444.9|3443.1|0
1583433600000|2020-03-05 18:40:00|3444.6|3442.8|3440.3|3438.5|3446.7|3444.9|3439.2|3437.4|0
1583433900000|2020-03-05 18:45:00|3440.4|3438.6|3454.2|3452.4|3455.1|3453.3|3438.4|3436.6|0
1583434200000|2020-03-05 18:50:00|3454.3|3452.5|3443|3441.2|3458.1|3456.3|3442.9|3441.1|0
1583434500000|2020-03-05 18:55:00|3442.8|3441|3449.3|3447.5|3452.1|3450.3|3442.1|3440.3|0
1583434800000|2020-03-05 19:00:00|3449.2|3447.4|3437.3|3435.5|3449.2|3447.4|3435|3433.2|0
1583435100000|2020-03-05 19:05:00|3437.4|3435.6|3441.8|3440|3446.1|3444.3|3437|3435.2|0
1583435400000|2020-03-05 19:10:00|3441.4|3439.6|3449.2|3447.4|3453.1|3451.3|3439.6|3437.8|0
1583435700000|2020-03-05 19:15:00|3449|3447.2|3438.1|3436.3|3449|3447.2|3435.6|3433.8|0
1583436000000|2020-03-05 19:20:00|3437.9|3436.1|3428|3426.2|3439.6|3437.8|3428|3426.2|0
1583436300000|2020-03-05 19:25:00|3427.7|3425.9|3429.7|3427.9|3434.9|3433.1|3425.8|3424|0
1583436600000|2020-03-05 19:30:00|3429.8|3428|3435.9|3434.1|3439.8|3438|3429.7|3427.9|0
1583436900000|2020-03-05 19:35:00|3436|3434.2|3443.4|3441.6|3445.7|3443.9|3432.6|3430.8|0
1583437200000|2020-03-05 19:40:00|3443.3|3441.5|3436.9|3435.1|3446.4|3444.6|3436.3|3434.5|0
1583437500000|2020-03-05 19:45:00|3436.7|3434.9|3438|3436.2|3439.5|3437.7|3432.1|3430.3|0
1583437800000|2020-03-05 19:50:00|3438.2|3436.4|3428.9|3427.1|3443.3|3441.5|3428.7|3426.9|0
1583438100000|2020-03-05 19:55:00|3429|3427.2|3433.6|3431.8|3438.2|3436.4|3428.6|3426.8|0
1583438400000|2020-03-05 20:00:00|3434.1|3432.3|3427.6|3425.8|3434.4|3432.6|3426.3|3424.5|0
1583438700000|2020-03-05 20:05:00|3427.1|3425.3|3430.3|3428.5|3432.4|3430.6|3424.4|3422.6|0
1583439000000|2020-03-05 20:10:00|3430.2|3428.4|3416|3414.2|3433.4|3431.6|3413.2|3411.4|0
1583439300000|2020-03-05 20:15:00|3415.5|3413.7|3414.3|3412.5|3417.3|3415.5|3407.1|3405.3|0
1583439600000|2020-03-05 20:20:00|3414.4|3412.6|3409.1|3407.3|3419.2|3417.4|3408.8|3407|0
1583439900000|2020-03-05 20:25:00|3409|3407.2|3408.1|3406.3|3414.9|3413.1|3403.5|3401.7|0
1583440200000|2020-03-05 20:30:00|3407.2|3405.4|3430.7|3428.9|3435.6|3433.8|3405.7|3403.9|0
1583440500000|2020-03-05 20:35:00|3430.6|3428.8|3416.6|3414.8|3431.7|3429.9|3416.5|3414.7|0
1583440800000|2020-03-05 20:40:00|3417.7|3415.9|3423.4|3421.6|3426.1|3424.3|3409.4|3407.6|0
1583441100000|2020-03-05 20:45:00|3423.5|3421.7|3418.9|3417.1|3426.9|3425.1|3415.2|3413.4|0
1583441400000|2020-03-05 20:50:00|3419|3417.2|3422.1|3420.3|3434.9|3433.1|3418.3|3416.5|0
1583441700000|2020-03-05 20:55:00|3421.4|3419.6|3425.2|3423.4|3432.4|3430.6|3417.2|3415.4|0
1583442000000|2020-03-05 21:00:00|3425.3|3422.3|3423.5|3420.5|3428.1|3425.1|3422.2|3419.2|0
1583442300000|2020-03-05 21:05:00|3423.2|3420.2|3420.1|3417.1|3423.8|3420.8|3419|3416|0
1583442600000|2020-03-05 21:10:00|3420|3417|3418.6|3415.6|3420.4|3417.4|3418.6|3415.6|0
1583442900000|2020-03-05 21:15:00|3418.5|3415.5|3421.4|3418.4|3422.1|3419.1|3418.3|3415.3|0
1583443200000|2020-03-05 21:20:00|3421.2|3418.2|3422.2|3419.2|3422.4|3419.4|3420.9|3417.9|0
1583443500000|2020-03-05 21:25:00|3422.1|3419.1|3422.6|3419.6|3423.3|3420.3|3422.1|3419.1|0
1583443800000|2020-03-05 21:30:00|3422.5|3419.5|3423.1|3420.1|3423.3|3420.3|3420.9|3417.9|0
1583444100000|2020-03-05 21:35:00|3423.2|3420.2|3425|3422|3425.3|3422.3|3423|3420|0
1583444400000|2020-03-05 21:40:00|3425.1|3422.1|3427.5|3424.5|3430|3427|3425|3422|0
1583444700000|2020-03-05 21:45:00|3427.6|3424.6|3424|3421|3427.6|3424.6|3423.1|3420.1|0
1583445000000|2020-03-05 21:50:00|3424.1|3421.1|3423.9|3420.9|3424.8|3421.8|3423|3420|0
1583445300000|2020-03-05 21:55:00|3423.8|3420.8|3426.3|3423.3|3426.3|3423.3|3423.8|3420.8|0
1583445600000|2020-03-05 22:00:00|3426.1|3423.1|3426|3423|3427.6|3424.6|3424.9|3421.9|0
1583445900000|2020-03-05 22:05:00|3425.8|3422.8|3424.7|3421.7|3425.9|3422.9|3424.7|3421.7|0
1583446200000|2020-03-05 22:10:00|3424.5|3421.5|3423.7|3420.7|3425|3422|3423.4|3420.4|0
1583446500000|2020-03-05 22:15:00|3423.8|3420.8|3424.1|3421.1|3424.2|3421.2|3423.5|3420.5|0
1583446800000|2020-03-05 22:20:00|3424|3421|3424.6|3421.6|3425|3422|3423.9|3420.9|0
1583447100000|2020-03-05 22:25:00|3424.7|3421.7|3425.3|3422.3|3425.4|3422.4|3424.6|3421.6|0
1583447400000|2020-03-05 22:30:00|3425.5|3422.5|3425.8|3422.8|3425.8|3422.8|3424.9|3421.9|0
1583447700000|2020-03-05 22:35:00|3425.6|3422.6|3426.8|3423.8|3426.8|3423.8|3425.6|3422.6|0
1583448000000|2020-03-05 22:40:00|3426.7|3423.7|3427.5|3424.5|3428.7|3425.7|3426.3|3423.3|0
1583448300000|2020-03-05 22:45:00|3427.1|3424.1|3426.7|3423.7|3427.4|3424.4|3426.6|3423.6|0
1583448600000|2020-03-05 22:50:00|3426.8|3423.8|3426.9|3423.9|3427.4|3424.4|3426.6|3423.6|0
1583448900000|2020-03-05 22:55:00|3426.8|3423.8|3429.5|3426.5|3429.5|3426.5|3426.8|3423.8|0
1583449200000|2020-03-05 23:00:00|3429.8|3426.8|3428.5|3425.5|3430.4|3427.4|3428.5|3425.5|0
1583449500000|2020-03-05 23:05:00|3428.6|3425.6|3426.3|3423.3|3428.7|3425.7|3426.3|3423.3|0
1583449800000|2020-03-05 23:10:00|3426.4|3423.4|3428.9|3425.9|3428.9|3425.9|3426.4|3423.4|0
1583450100000|2020-03-05 23:15:00|3429|3426|3430.6|3427.6|3430.6|3427.6|3428.9|3425.9|0
1583450400000|2020-03-05 23:20:00|3430.7|3427.7|3429.1|3426.1|3430.7|3427.7|3428.9|3425.9|0
1583450700000|2020-03-05 23:25:00|3429.2|3426.2|3430.4|3427.4|3430.6|3427.6|3429.2|3426.2|0
1583451000000|2020-03-05 23:30:00|3430.3|3427.3|3431.1|3428.1|3431.1|3428.1|3430.1|3427.1|0
1583451300000|2020-03-05 23:35:00|3431|3428|3431.7|3428.7|3432|3429|3431|3428|0
1583451600000|2020-03-05 23:40:00|3431.6|3428.6|3430|3427|3431.7|3428.7|3429.7|3426.7|0
1583451900000|2020-03-05 23:45:00|3430.1|3427.1|3431.2|3428.2|3431.2|3428.2|3430|3427|0
1583452200000|2020-03-05 23:50:00|3431.3|3428.3|3431.3|3428.3|3432.1|3429.1|3431.1|3428.1|0
1583452500000|2020-03-05 23:55:00|3431.5|3428.5|3431.3|3428.3|3431.6|3428.6|3430.6|3427.6|0
1583366400000|2020-03-05 00:00:00|3512.5|3509.5|3510.3|3507.3|3512.9|3509.9|3510.3|3507.3|0
1583366700000|2020-03-05 00:05:00|3510.2|3507.2|3507.4|3504.4|3510.6|3507.6|3506.4|3503.4|0
1583367000000|2020-03-05 00:10:00|3507.5|3504.5|3505.6|3502.6|3507.5|3504.5|3505.3|3502.3|0
1583367300000|2020-03-05 00:15:00|3505.5|3502.5|3506.3|3503.3|3507|3504|3505.5|3502.5|0
1583367600000|2020-03-05 00:20:00|3506.2|3503.2|3505.6|3502.6|3506.8|3503.8|3505.6|3502.6|0
1583367900000|2020-03-05 00:25:00|3505.7|3502.7|3507.7|3504.7|3507.8|3504.8|3505.7|3502.7|0
1583368200000|2020-03-05 00:30:00|3507.5|3504.5|3508.2|3505.2|3508.4|3505.4|3507.5|3504.5|0
1583368500000|2020-03-05 00:35:00|3508.3|3505.3|3509.3|3506.3|3509.9|3506.9|3508.3|3505.3|0
1583368800000|2020-03-05 00:40:00|3509.4|3506.4|3510.5|3507.5|3510.7|3507.7|3508.6|3505.6|0
1583369100000|2020-03-05 00:45:00|3510.6|3507.6|3510.4|3507.4|3510.7|3507.7|3510.2|3507.2|0
1583369400000|2020-03-05 00:50:00|3510.6|3507.6|3508.6|3505.6|3510.6|3507.6|3508.3|3505.3|0
1583369700000|2020-03-05 00:55:00|3508.5|3505.5|3509.8|3504.8|3509.8|3506.8|3507.7|3504.5|0
1583370000000|2020-03-05 01:00:00|3509.5|3504.5|3510.5|3505.5|3512.6|3507.6|3508.4|3503.4|0
1583370300000|2020-03-05 01:05:00|3510.6|3505.6|3504.3|3499.3|3510.6|3505.6|3503.5|3498.5|0
1583370600000|2020-03-05 01:10:00|3504.1|3499.1|3501.9|3496.9|3505.6|3500.6|3501.1|3496.1|0
1583370900000|2020-03-05 01:15:00|3502.1|3497.1|3499.7|3494.7|3503.8|3498.8|3499.7|3494.7|0
1583371200000|2020-03-05 01:20:00|3499.8|3494.8|3500.5|3495.5|3502.4|3497.4|3499.7|3494.7|0
1583371500000|2020-03-05 01:25:00|3500.4|3495.4|3501.1|3496.1|3501.9|3496.9|3498.2|3493.2|0
1583371800000|2020-03-05 01:30:00|3501.2|3496.2|3500.5|3495.5|3501.8|3496.8|3498.4|3493.4|0
1583372100000|2020-03-05 01:35:00|3500.7|3495.7|3504.1|3499.1|3504.6|3499.6|3500.5|3495.5|0
1583372400000|2020-03-05 01:40:00|3504.2|3499.2|3501|3496|3504.5|3499.5|3500.4|3495.4|0
1583372700000|2020-03-05 01:45:00|3500.9|3495.9|3496|3491|3500.9|3495.9|3494.2|3489.2|0
1583373000000|2020-03-05 01:50:00|3496.2|3491.2|3499.1|3494.1|3499.2|3494.2|3495.2|3490.2|0
1583373300000|2020-03-05 01:55:00|3498.8|3493.8|3497.8|3492.8|3499.7|3494.7|3496.8|3491.8|0
1583373600000|2020-03-05 02:00:00|3498.1|3493.1|3499.8|3494.8|3500.5|3495.5|3497|3492|0
1583373900000|2020-03-05 02:05:00|3499.9|3494.9|3496.8|3491.8|3500.1|3495.1|3495.6|3490.6|0
1583374200000|2020-03-05 02:10:00|3496.7|3491.7|3496.6|3491.6|3497.3|3492.3|3494.4|3489.4|0
1583374500000|2020-03-05 02:15:00|3496.7|3491.7|3494.7|3489.7|3496.8|3491.8|3493.3|3488.3|0
1583374800000|2020-03-05 02:20:00|3494.8|3489.8|3495.6|3490.6|3495.8|3490.8|3493.9|3488.9|0
1583375100000|2020-03-05 02:25:00|3495.7|3490.7|3498.2|3493.2|3498.2|3493.2|3494.9|3489.9|0
1583375400000|2020-03-05 02:30:00|3498.7|3493.7|3501.4|3496.4|3502.1|3497.1|3497.2|3492.2|0
1583375700000|2020-03-05 02:35:00|3501.3|3496.3|3500.5|3495.5|3502.4|3497.4|3499.6|3494.6|0
1583376000000|2020-03-05 02:40:00|3500.4|3495.4|3500.7|3495.7|3501.3|3496.3|3497.6|3492.6|0
1583376300000|2020-03-05 02:45:00|3500.6|3495.6|3505.4|3500.4|3506.1|3501.1|3500.5|3495.5|0
1583376600000|2020-03-05 02:50:00|3505.2|3500.2|3503.1|3498.1|3505.5|3500.5|3502.4|3497.4|0
1583376900000|2020-03-05 02:55:00|3503|3498|3506.4|3501.4|3506.8|3501.8|3501.5|3496.5|0
1583377200000|2020-03-05 03:00:00|3506.6|3501.6|3504.2|3499.2|3508|3503|3503.5|3498.5|0
1583377500000|2020-03-05 03:05:00|3504.3|3499.3|3500.5|3495.5|3504.6|3499.6|3500.3|3495.3|0
1583377800000|2020-03-05 03:10:00|3500.6|3495.6|3501.3|3496.3|3502|3497|3499.6|3494.6|0
1583378100000|2020-03-05 03:15:00|3501.1|3496.1|3500.8|3495.8|3502.9|3497.9|3500.3|3495.3|0
1583378400000|2020-03-05 03:20:00|3500.7|3495.7|3503.3|3498.3|3505.6|3500.6|3499.6|3494.6|0
1583378700000|2020-03-05 03:25:00|3503.5|3498.5|3501.8|3496.8|3504.1|3499.1|3500.3|3495.3|0
1583379000000|2020-03-05 03:30:00|3501.7|3496.7|3499.3|3494.3|3502.1|3497.1|3498.4|3493.4|0
1583379300000|2020-03-05 03:35:00|3499.4|3494.4|3497.7|3492.7|3499.5|3494.5|3495.6|3490.6|0
1583379600000|2020-03-05 03:40:00|3497.6|3492.6|3494.2|3489.2|3499.1|3494.1|3492.4|3487.4|0
1583379900000|2020-03-05 03:45:00|3494.3|3489.3|3492.9|3487.9|3495.1|3490.1|3492.5|3487.5|0
1583380200000|2020-03-05 03:50:00|3492.8|3487.8|3493.9|3488.9|3494.9|3489.9|3491.6|3486.6|0
1583380500000|2020-03-05 03:55:00|3494|3489|3492.5|3487.5|3494.8|3489.8|3492.1|3487.1|0
1583380800000|2020-03-05 04:00:00|3492.4|3487.4|3496.4|3491.4|3497|3492|3492.3|3487.3|0
1583381100000|2020-03-05 04:05:00|3496.3|3491.3|3497.1|3492.1|3497.5|3492.5|3495.3|3490.3|0
1583381400000|2020-03-05 04:10:00|3496.9|3491.9|3495.8|3490.8|3497.3|3492.3|3495.2|3490.2|0
1583381700000|2020-03-05 04:15:00|3495.7|3490.7|3494|3489|3496.2|3491.2|3492.8|3487.8|0
1583382000000|2020-03-05 04:20:00|3494.2|3489.2|3497|3492|3498|3493|3494.1|3489.1|0
1583382300000|2020-03-05 04:25:00|3497.2|3492.2|3496.8|3491.8|3498|3493|3496.2|3491.2|0
1583382600000|2020-03-05 04:30:00|3496.9|3491.9|3496.5|3491.5|3497.9|3492.9|3496.3|3491.3|0
1583382900000|2020-03-05 04:35:00|3496.3|3491.3|3497.2|3492.2|3498.3|3493.3|3495.7|3490.7|0
1583383200000|2020-03-05 04:40:00|3497|3492|3495|3490|3497|3492|3493.6|3488.6|0
1583383500000|2020-03-05 04:45:00|3494.9|3489.9|3496.6|3491.6|3496.6|3491.6|3494.8|3489.8|0
1583383800000|2020-03-05 04:50:00|3496.5|3491.5|3497|3492|3497.4|3492.4|3494.7|3489.7|0
1583384100000|2020-03-05 04:55:00|3496.9|3491.9|3496.4|3491.4|3497.2|3492.2|3496|3491|0
1583384400000|2020-03-05 05:00:00|3496.6|3491.6|3499.9|3494.9|3500.5|3495.5|3496.6|3491.6|0
1583384700000|2020-03-05 05:05:00|3499.7|3494.7|3501.5|3496.5|3502.1|3497.1|3499.7|3494.7|0
1583385000000|2020-03-05 05:10:00|3501.4|3496.4|3505.9|3500.9|3507.3|3502.3|3500.9|3495.9|0
1583385300000|2020-03-05 05:15:00|3506|3501|3506.1|3501.1|3506.8|3501.8|3504.5|3499.5|0
1583385600000|2020-03-05 05:20:00|3506|3501|3505|3500|3506|3501|3504.3|3499.3|0
1583385900000|2020-03-05 05:25:00|3504.9|3499.9|3507.4|3502.4|3508.1|3503.1|3504.2|3499.2|0
1583386200000|2020-03-05 05:30:00|3507.5|3502.5|3510|3505|3510|3505|3506.4|3501.4|0
1583386500000|2020-03-05 05:35:00|3509.9|3504.9|3511.6|3506.6|3511.6|3506.6|3508.5|3503.5|0
1583386800000|2020-03-05 05:40:00|3511.7|3506.7|3509.3|3504.3|3511.8|3506.8|3508.9|3503.9|0
1583387100000|2020-03-05 05:45:00|3509.2|3504.2|3511.4|3506.4|3512.2|3507.2|3508.7|3503.7|0
1583387400000|2020-03-05 05:50:00|3511.6|3506.6|3512.2|3507.2|3512.4|3507.4|3510.2|3505.2|0
1583387700000|2020-03-05 05:55:00|3512.1|3507.1|3512|3507|3515.4|3510.4|3511.4|3506.4|0
1583388000000|2020-03-05 06:00:00|3511.3|3506.3|3510.3|3505.3|3512.2|3507.2|3509.3|3504.3|0
1583388300000|2020-03-05 06:05:00|3510.4|3505.4|3509.6|3504.6|3512.3|3507.3|3509.4|3504.4|0
1583388600000|2020-03-05 06:10:00|3509.7|3504.7|3506.5|3501.5|3510|3505|3505.8|3500.8|0
1583388900000|2020-03-05 06:15:00|3506.6|3501.6|3508.1|3503.1|3509.3|3504.3|3504.6|3499.6|0
1583389200000|2020-03-05 06:20:00|3507.9|3502.9|3505|3500|3508.1|3503.1|3504.1|3499.1|0
1583389500000|2020-03-05 06:25:00|3505.2|3500.2|3505|3500|3506.6|3501.6|3504.4|3499.4|0
1583389800000|2020-03-05 06:30:00|3505.1|3500.1|3507.3|3502.3|3507.9|3502.9|3502.6|3497.6|0
1583390100000|2020-03-05 06:35:00|3507.2|3502.2|3507.5|3502.5|3510.1|3505.1|3505.9|3500.9|0
1583390400000|2020-03-05 06:40:00|3507.6|3502.6|3508.4|3503.4|3509.4|3504.4|3507.5|3502.5|0
1583390700000|2020-03-05 06:45:00|3508.3|3503.3|3504.7|3499.7|3508.3|3503.3|3503.9|3498.9|0
1583391000000|2020-03-05 06:50:00|3504.6|3499.6|3504.1|3499.1|3505.9|3500.9|3502.6|3497.6|0
1583391300000|2020-03-05 06:55:00|3504.2|3499.2|3500.8|3495.8|3504.2|3499.2|3499.6|3494.6|0
1583391600000|2020-03-05 07:00:00|3500.4|3495.4|3499.6|3494.6|3500.4|3495.4|3497.3|3492.3|0
1583391900000|2020-03-05 07:05:00|3499.5|3494.5|3494.8|3489.8|3499.6|3494.6|3494.4|3489.4|0
1583392200000|2020-03-05 07:10:00|3494.9|3489.9|3493.1|3488.1|3495.3|3490.3|3490|3485|0
1583392500000|2020-03-05 07:15:00|3493|3488|3493.4|3488.4|3495.4|3490.4|3490.9|3485.9|0
1583392800000|2020-03-05 07:20:00|3493.3|3488.3|3496.7|3491.7|3498.4|3493.4|3493.3|3488.3|0
1583393100000|2020-03-05 07:25:00|3496.8|3491.8|3493.9|3488.9|3496.8|3491.8|3493|3488|0
1583393400000|2020-03-05 07:30:00|3493.8|3488.8|3497.1|3492.1|3497.3|3492.3|3490.9|3485.9|0
1583393700000|2020-03-05 07:35:00|3497.3|3492.3|3496.6|3491.6|3498.5|3493.5|3495.5|3490.5|0
1583394000000|2020-03-05 07:40:00|3496.7|3491.7|3495.3|3490.3|3498|3493|3494.5|3489.5|0
1583394300000|2020-03-05 07:45:00|3495.2|3490.2|3495.8|3490.8|3499.1|3494.1|3494.9|3489.9|0
1583394600000|2020-03-05 07:50:00|3496|3491|3497.4|3492.4|3498.6|3493.6|3494.3|3489.3|0
1583394900000|2020-03-05 07:55:00|3497.1|3492.1|3496.9|3491.9|3498.6|3493.6|3494.7|3489.7|0
1583395200000|2020-03-05 08:00:00|3497.1|3492.1|3490.4|3485.4|3498.1|3493.1|3490.3|3485.3|0
1583395500000|2020-03-05 08:05:00|3490.3|3485.3|3495.9|3490.9|3496.4|3491.4|3489.1|3484.1|0
1583395800000|2020-03-05 08:10:00|3495.5|3490.5|3492.3|3487.3|3495.5|3490.5|3491.5|3486.5|0
1583396100000|2020-03-05 08:15:00|3492.5|3487.5|3489.5|3484.5|3495|3490|3489.5|3484.5|0
1583396400000|2020-03-05 08:20:00|3489.8|3484.8|3486.6|3481.6|3489.8|3484.8|3484.4|3479.4|0
1583396700000|2020-03-05 08:25:00|3486.4|3481.4|3485.4|3480.4|3488.4|3483.4|3483.6|3478.6|0
1583397000000|2020-03-05 08:30:00|3485.3|3480.3|3482.6|3477.6|3486.4|3481.4|3480|3475|0
1583397300000|2020-03-05 08:35:00|3482.4|3477.4|3481.1|3476.1|3485.5|3480.5|3479.3|3474.3|0
1583397600000|2020-03-05 08:40:00|3480.7|3475.7|3483.3|3478.3|3486.7|3481.7|3480.1|3475.1|0
1583397900000|2020-03-05 08:45:00|3483.4|3478.4|3482.6|3477.6|3485.7|3480.7|3480.6|3475.6|0
1583398200000|2020-03-05 08:50:00|3482.7|3477.7|3486.6|3481.6|3487.2|3482.2|3480.9|3475.9|0
1583398500000|2020-03-05 08:55:00|3486.4|3481.4|3477.3|3472.3|3486.7|3481.7|3477.2|3472.2|0
1583398800000|2020-03-05 09:00:00|3477.5|3472.5|3471.1|3468.1|3477.9|3472.9|3466.7|3463.7|0
1583399100000|2020-03-05 09:05:00|3471.2|3468.2|3468.8|3465.8|3472.8|3469.8|3462.7|3459.7|0
1583399400000|2020-03-05 09:10:00|3469.8|3466.8|3472.8|3469.8|3476.6|3473.6|3466|3463|0
1583399700000|2020-03-05 09:15:00|3472|3469|3478.2|3475.2|3478.9|3475.9|3470.3|3467.3|0
1583400000000|2020-03-05 09:20:00|3478.3|3475.3|3476.1|3473.1|3479.2|3476.2|3475.9|3472.9|0
1583400300000|2020-03-05 09:25:00|3475.8|3472.8|3472|3469|3476.5|3473.5|3470.7|3467.7|0
1583400600000|2020-03-05 09:30:00|3471.2|3468.2|3467.5|3464.5|3473.6|3470.6|3467.5|3464.5|0
1583400900000|2020-03-05 09:35:00|3467.4|3464.4|3470|3467|3470.1|3467.1|3467.4|3464.4|0
1583401200000|2020-03-05 09:40:00|3469.5|3466.5|3469.5|3466.5|3473.1|3470.1|3468.9|3465.9|0
1583401500000|2020-03-05 09:45:00|3469.8|3466.8|3472.3|3469.3|3475.5|3472.5|3468.9|3465.9|0
1583401800000|2020-03-05 09:50:00|3471.9|3468.9|3470.2|3467.2|3471.9|3468.9|3469.3|3466.3|0
1583402100000|2020-03-05 09:55:00|3470.9|3467.9|3468.9|3465.9|3470.9|3467.9|3468.7|3465.7|0
1583402400000|2020-03-05 10:00:00|3469.1|3466.1|3467.1|3464.1|3469.2|3466.2|3465.4|3462.4|0
1583402700000|2020-03-05 10:05:00|3467.6|3464.6|3462.9|3459.9|3468.8|3465.8|3461.7|3458.7|0
1583403000000|2020-03-05 10:10:00|3462.4|3459.4|3454.1|3451.1|3462.7|3459.7|3453.8|3450.8|0
1583403300000|2020-03-05 10:15:00|3452.8|3449.8|3453.1|3450.1|3456.6|3453.6|3452.6|3449.6|0
1583403600000|2020-03-05 10:20:00|3453|3450|3448.8|3445.8|3453|3450|3447.1|3444.1|0
1583403900000|2020-03-05 10:25:00|3449.2|3446.2|3448|3445|3451.2|3448.2|3447.4|3444.4|0
1583404200000|2020-03-05 10:30:00|3447.7|3444.7|3451.8|3448.8|3452.1|3449.1|3447.7|3444.7|0
1583404500000|2020-03-05 10:35:00|3451.7|3448.7|3454|3451|3456.5|3453.5|3450.7|3447.7|0
1583404800000|2020-03-05 10:40:00|3453.9|3450.9|3450.9|3447.9|3453.9|3450.9|3449.4|3446.4|0
1583405100000|2020-03-05 10:45:00|3451.1|3448.1|3457.7|3454.7|3459.3|3456.3|3451.1|3448.1|0
1583405400000|2020-03-05 10:50:00|3457.6|3454.6|3454.9|3451.9|3459.3|3456.3|3454.2|3451.2|0
1583405700000|2020-03-05 10:55:00|3454.7|3451.7|3451.5|3448.5|3455.8|3452.8|3451.3|3448.3|0
1583406000000|2020-03-05 11:00:00|3451.6|3448.6|3459.9|3456.9|3461.1|3458.1|3451.6|3448.6|0
1583406300000|2020-03-05 11:05:00|3459.4|3456.4|3459.8|3456.8|3461.5|3458.5|3455.9|3452.9|0
1583406600000|2020-03-05 11:10:00|3459.9|3456.9|3464.6|3461.6|3466.1|3463.1|3459.9|3456.9|0
1583406900000|2020-03-05 11:15:00|3464.7|3461.7|3464|3461|3465.9|3462.9|3462|3459|0
1583407200000|2020-03-05 11:20:00|3463.9|3460.9|3457.5|3454.5|3465.2|3462.2|3456.5|3453.5|0
1583407500000|2020-03-05 11:25:00|3457.6|3454.6|3455.8|3452.8|3459.1|3456.1|3454.1|3451.1|0
1583407800000|2020-03-05 11:30:00|3455.9|3452.9|3452.5|3449.5|3456|3453|3449|3446|0
1583408100000|2020-03-05 11:35:00|3453.3|3450.3|3454.4|3451.4|3455|3452|3450.5|3447.5|0
1583408400000|2020-03-05 11:40:00|3454.6|3451.6|3455.4|3452.4|3457.3|3454.3|3454|3451|0
1583408700000|2020-03-05 11:45:00|3455.5|3452.5|3454.6|3451.6|3457.1|3454.1|3454.2|3451.2|0
1583409000000|2020-03-05 11:50:00|3454.7|3451.7|3454|3451|3456.2|3453.2|3453.6|3450.6|0
1583409300000|2020-03-05 11:55:00|3454.2|3451.2|3457.7|3454.7|3459.8|3456.8|3454.1|3451.1|0
1583409600000|2020-03-05 12:00:00|3461.1|3458.1|3459|3456|3464.4|3461.4|3454.7|3451.7|0
1583409900000|2020-03-05 12:05:00|3458.8|3455.8|3464|3461|3464.3|3461.3|3458.8|3455.8|0
1583410200000|2020-03-05 12:10:00|3464.1|3461.1|3464.6|3461.6|3465.3|3462.3|3460.7|3457.7|0
1583410500000|2020-03-05 12:15:00|3464.7|3461.7|3463.2|3460.2|3466.1|3463.1|3463.2|3460.2|0
1583410800000|2020-03-05 12:20:00|3463.1|3460.1|3463|3460|3464|3461|3461.4|3458.4|0
1583411100000|2020-03-05 12:25:00|3462.9|3459.9|3466|3463|3467.4|3464.4|3462.8|3459.8|0
1583411400000|2020-03-05 12:30:00|3465.9|3462.9|3458.8|3455.8|3467.4|3464.4|3458.8|3455.8|0
1583411700000|2020-03-05 12:35:00|3458.7|3455.7|3457.2|3454.2|3458.8|3455.8|3453.7|3450.7|0
1583412000000|2020-03-05 12:40:00|3457.1|3454.1|3461.2|3458.2|3461.6|3458.6|3456.8|3453.8|0
1583412300000|2020-03-05 12:45:00|3461.3|3458.3|3461|3458|3465|3462|3460.8|3457.8|0
1583412600000|2020-03-05 12:50:00|3460.8|3457.8|3461|3458|3461.2|3458.2|3457|3454|0
1583412900000|2020-03-05 12:55:00|3460.8|3457.8|3456.9|3453.9|3461.4|3458.4|3456.8|3453.8|0
1583413200000|2020-03-05 13:00:00|3457|3454|3453.5|3450.5|3457.1|3454.1|3452.2|3449.2|0
1583413500000|2020-03-05 13:05:00|3453.6|3450.6|3455.7|3452.7|3457|3454|3453.5|3450.5|0
1583413800000|2020-03-05 13:10:00|3455.8|3452.8|3461.3|3458.3|3461.3|3458.3|3455.8|3452.8|0
1583414100000|2020-03-05 13:15:00|3460.9|3457.9|3457.5|3454.5|3461.3|3458.3|3457.1|3454.1|0
1583414400000|2020-03-05 13:20:00|3457.1|3454.1|3444.7|3441.7|3457.1|3454.1|3441.9|3438.9|0
1583414700000|2020-03-05 13:25:00|3444.9|3441.9|3443.2|3440.2|3445.2|3442.2|3440.1|3437.1|0
1583415000000|2020-03-05 13:30:00|3443.1|3440.1|3444.2|3441.2|3444.4|3441.4|3441|3438|0
1583415300000|2020-03-05 13:35:00|3444.3|3441.3|3445.4|3442.4|3447.3|3444.3|3443.3|3440.3|0
1583415600000|2020-03-05 13:40:00|3445.8|3442.8|3446.7|3443.7|3447.2|3444.2|3444|3441|0
1583415900000|2020-03-05 13:45:00|3446.5|3443.5|3450|3447|3450.8|3447.8|3446.4|3443.4|0
1583416200000|2020-03-05 13:50:00|3449.9|3446.9|3450.2|3447.2|3450.3|3447.3|3447.4|3444.4|0
1583416500000|2020-03-05 13:55:00|3450.1|3447.1|3452.4|3449.4|3453.6|3450.6|3448.6|3445.6|0
1583416800000|2020-03-05 14:00:00|3451.9|3448.9|3450.5|3447.5|3452.3|3449.3|3448.1|3445.1|0
1583417100000|2020-03-05 14:05:00|3450.6|3447.6|3446.9|3443.9|3450.6|3447.6|3444.7|3441.7|0
1583417400000|2020-03-05 14:10:00|3447.5|3444.5|3448.6|3445.6|3449.3|3446.3|3446.8|3443.8|0
1583417700000|2020-03-05 14:15:00|3448.7|3445.7|3439.1|3436.1|3449.8|3446.8|3436.9|3433.9|0
1583418000000|2020-03-05 14:20:00|3439.2|3436.2|3444.6|3441.6|3444.6|3441.6|3438.9|3435.9|0
1583418300000|2020-03-05 14:25:00|3444.5|3441.5|3449.7|3446.7|3451.3|3448.3|3444.5|3441.5|0
1583418600000|2020-03-05 14:30:00|3495.3|3492.3|3464.1|3462.3|3495.3|3492.3|3443.1|3441.3|0
1583418900000|2020-03-05 14:35:00|3465.5|3463.7|3468.3|3466.5|3478.9|3477.1|3461.3|3459.5|0
1583419200000|2020-03-05 14:40:00|3468.4|3466.6|3465.2|3463.4|3470.8|3469|3456.2|3454.4|0
1583419500000|2020-03-05 14:45:00|3465.3|3463.5|3449.3|3447.5|3471.3|3469.5|3449.2|3447.4|0
1583419800000|2020-03-05 14:50:00|3449.2|3447.4|3444.5|3442.7|3455.8|3454|3441.5|3439.7|0
1583420100000|2020-03-05 14:55:00|3445.2|3443.4|3449.1|3447.3|3449.1|3447.3|3434.3|3432.5|0
1583420400000|2020-03-05 15:00:00|3450.3|3448.5|3443.9|3442.1|3455|3453.2|3443.9|3442.1|0
1583420700000|2020-03-05 15:05:00|3443.4|3441.6|3449.2|3447.4|3449.2|3447.4|3441.4|3439.6|0
1583421000000|2020-03-05 15:10:00|3449.1|3447.3|3471.5|3469.7|3472.6|3470.8|3447.2|3445.4|0
1583421300000|2020-03-05 15:15:00|3471.4|3469.6|3484.5|3482.7|3484.5|3482.7|3468.1|3466.3|0
1583421600000|2020-03-05 15:20:00|3484.3|3482.5|3484.6|3482.8|3491.2|3489.4|3477.5|3475.7|0
1583421900000|2020-03-05 15:25:00|3484.5|3482.7|3475.6|3473.8|3484.6|3482.8|3475.6|3473.8|0
1583422200000|2020-03-05 15:30:00|3474|3472.2|3482.3|3480.5|3485.2|3483.4|3473.6|3471.8|0
1583422500000|2020-03-05 15:35:00|3482.8|3481|3470.3|3468.5|3483.2|3481.4|3469.2|3467.4|0
1583422800000|2020-03-05 15:40:00|3470.2|3468.4|3478.9|3477.1|3484.6|3482.8|3470.2|3468.4|0
1583423100000|2020-03-05 15:45:00|3479|3477.2|3491.9|3490.1|3493.9|3492.1|3475.2|3473.4|0
1583423400000|2020-03-05 15:50:00|3492|3490.2|3498|3496.2|3500|3498.2|3487|3485.2|0
1583423700000|2020-03-05 15:55:00|3498.2|3496.4|3484.7|3482.9|3498.3|3496.5|3483.6|3481.8|0
1583424000000|2020-03-05 16:00:00|3485|3483.2|3483.9|3482.1|3492.8|3491|3479.1|3477.3|0
1583424300000|2020-03-05 16:05:00|3484.3|3482.5|3492.4|3490.6|3494.4|3492.6|3482.6|3480.8|0
1583424600000|2020-03-05 16:10:00|3492.6|3490.8|3505.5|3503.7|3508.4|3506.6|3489.9|3488.1|0
1583424900000|2020-03-05 16:15:00|3505.6|3503.8|3509.3|3507.5|3511.6|3509.8|3501.9|3500.1|0
1583425200000|2020-03-05 16:20:00|3509.6|3507.8|3502.5|3500.7|3511.1|3509.3|3501.7|3499.9|0
1583425500000|2020-03-05 16:25:00|3502.4|3500.6|3506|3504.2|3512.7|3510.9|3499|3497.2|0
1583425800000|2020-03-05 16:30:00|3505.8|3504|3498.5|3496.7|3510.2|3508.4|3498.5|3496.7|0
1583426100000|2020-03-05 16:35:00|3498.4|3496.6|3492.4|3490.6|3499.8|3498|3492.1|3490.3|0
1583426400000|2020-03-05 16:40:00|3492|3490.2|3489|3487.2|3498|3496.2|3487.8|3486|0
1583426700000|2020-03-05 16:45:00|3488.6|3486.8|3491.4|3489.6|3495.4|3493.6|3485.8|3484|0
1583427000000|2020-03-05 16:50:00|3492|3490.2|3491.5|3489.7|3495.1|3493.3|3486.1|3484.3|0
1583427300000|2020-03-05 16:55:00|3491.4|3489.6|3483|3481.2|3491.4|3489.6|3477|3475.2|0
1583427600000|2020-03-05 17:00:00|3483.1|3481.3|3481.4|3479.6|3487.1|3485.3|3479.6|3477.8|0
1583427900000|2020-03-05 17:05:00|3481.3|3479.5|3470.2|3468.4|3481.4|3479.6|3468.1|3466.3|0
1583428200000|2020-03-05 17:10:00|3469.7|3467.9|3471.4|3469.6|3476.7|3474.9|3467.7|3465.9|0
1583428500000|2020-03-05 17:15:00|3471.5|3469.7|3471.5|3469.7|3476|3474.2|3468.7|3466.9|0
1583428800000|2020-03-05 17:20:00|3471.4|3469.6|3466.9|3465.1|3475.4|3473.6|3466.3|3464.5|0
1583429100000|2020-03-05 17:25:00|3467.1|3465.3|3469|3467.2|3470.5|3468.7|3461|3459.2|0
1583429400000|2020-03-05 17:30:00|3468.9|3467.1|3470.3|3468.5|3473.8|3472|3467.9|3466.1|0
1583429700000|2020-03-05 17:35:00|3470|3468.2|3451.6|3449.8|3472.2|3470.4|3451.6|3449.8|0
1583430000000|2020-03-05 17:40:00|3451.4|3449.6|3436.1|3434.3|3452.6|3450.8|3436|3434.2|0
1583430300000|2020-03-05 17:45:00|3435.5|3433.7|3446.4|3444.6|3446.4|3444.6|3432.7|3430.9|0
1583430600000|2020-03-05 17:50:00|3446|3444.2|3445.1|3443.3|3448.1|3446.3|3439.7|3437.9|0
1583430900000|2020-03-05 17:55:00|3445.3|3443.5|3435.7|3433.9|3446|3444.2|3434.5|3432.7|0
1583431200000|2020-03-05 18:00:00|3435.4|3433.6|3436.1|3434.3|3441|3439.2|3433.7|3431.9|0
1583431500000|2020-03-05 18:05:00|3435.6|3433.8|3429.8|3428|3440.9|3439.1|3427.7|3425.9|0
1583431800000|2020-03-05 18:10:00|3430.5|3428.7|3429.5|3427.7|3436.8|3435|3423.8|3422|0
1583432100000|2020-03-05 18:15:00|3429.3|3427.5|3429.1|3427.3|3431.3|3429.5|3423.4|3421.6|0
1583432400000|2020-03-05 18:20:00|3428.7|3426.9|3440.4|3438.6|3443.8|3442|3426.1|3424.3|0
1583432700000|2020-03-05 18:25:00|3440.5|3438.7|3448|3446.2|3448|3446.2|3439.6|3437.8|0
1583433000000|2020-03-05 18:30:00|3448.3|3446.5|3451.5|3449.7|3452.7|3450.9|3442.2|3440.4|0
1583433300000|2020-03-05 18:35:00|3451.6|3449.8|3445|3443.2|3459.6|3457.8|3444.9|3443.1|0
1583433600000|2020-03-05 18:40:00|3444.6|3442.8|3440.3|3438.5|3446.7|3444.9|3439.2|3437.4|0
1583433900000|2020-03-05 18:45:00|3440.4|3438.6|3454.2|3452.4|3455.1|3453.3|3438.4|3436.6|0
1583434200000|2020-03-05 18:50:00|3454.3|3452.5|3443|3441.2|3458.1|3456.3|3442.9|3441.1|0
1583434500000|2020-03-05 18:55:00|3442.8|3441|3449.3|3447.5|3452.1|3450.3|3442.1|3440.3|0
1583434800000|2020-03-05 19:00:00|3449.2|3447.4|3437.3|3435.5|3449.2|3447.4|3435|3433.2|0
1583435100000|2020-03-05 19:05:00|3437.4|3435.6|3441.8|3440|3446.1|3444.3|3437|3435.2|0
1583435400000|2020-03-05 19:10:00|3441.4|3439.6|3449.2|3447.4|3453.1|3451.3|3439.6|3437.8|0
1583435700000|2020-03-05 19:15:00|3449|3447.2|3438.1|3436.3|3449|3447.2|3435.6|3433.8|0
1583436000000|2020-03-05 19:20:00|3437.9|3436.1|3428|3426.2|3439.6|3437.8|3428|3426.2|0
1583436300000|2020-03-05 19:25:00|3427.7|3425.9|3429.7|3427.9|3434.9|3433.1|3425.8|3424|0
1583436600000|2020-03-05 19:30:00|3429.8|3428|3435.9|3434.1|3439.8|3438|3429.7|3427.9|0
1583436900000|2020-03-05 19:35:00|3436|3434.2|3443.4|3441.6|3445.7|3443.9|3432.6|3430.8|0
1583437200000|2020-03-05 19:40:00|3443.3|3441.5|3436.9|3435.1|3446.4|3444.6|3436.3|3434.5|0
1583437500000|2020-03-05 19:45:00|3436.7|3434.9|3438|3436.2|3439.5|3437.7|3432.1|3430.3|0
1583437800000|2020-03-05 19:50:00|3438.2|3436.4|3428.9|3427.1|3443.3|3441.5|3428.7|3426.9|0
1583438100000|2020-03-05 19:55:00|3429|3427.2|3433.6|3431.8|3438.2|3436.4|3428.6|3426.8|0
1583438400000|2020-03-05 20:00:00|3434.1|3432.3|3427.6|3425.8|3434.4|3432.6|3426.3|3424.5|0
1583438700000|2020-03-05 20:05:00|3427.1|3425.3|3430.3|3428.5|3432.4|3430.6|3424.4|3422.6|0
1583439000000|2020-03-05 20:10:00|3430.2|3428.4|3416|3414.2|3433.4|3431.6|3413.2|3411.4|0
1583439300000|2020-03-05 20:15:00|3415.5|3413.7|3414.3|3412.5|3417.3|3415.5|3407.1|3405.3|0
1583439600000|2020-03-05 20:20:00|3414.4|3412.6|3409.1|3407.3|3419.2|3417.4|3408.8|3407|0
1583439900000|2020-03-05 20:25:00|3409|3407.2|3408.1|3406.3|3414.9|3413.1|3403.5|3401.7|0
1583440200000|2020-03-05 20:30:00|3407.2|3405.4|3430.7|3428.9|3435.6|3433.8|3405.7|3403.9|0
1583440500000|2020-03-05 20:35:00|3430.6|3428.8|3416.6|3414.8|3431.7|3429.9|3416.5|3414.7|0
1583440800000|2020-03-05 20:40:00|3417.7|3415.9|3423.4|3421.6|3426.1|3424.3|3409.4|3407.6|0
1583441100000|2020-03-05 20:45:00|3423.5|3421.7|3418.9|3417.1|3426.9|3425.1|3415.2|3413.4|0
1583441400000|2020-03-05 20:50:00|3419|3417.2|3422.1|3420.3|3434.9|3433.1|3418.3|3416.5|0
1583441700000|2020-03-05 20:55:00|3421.4|3419.6|3425.2|3423.4|3432.4|3430.6|3417.2|3415.4|0
1583442000000|2020-03-05 21:00:00|3425.3|3422.3|3423.5|3420.5|3428.1|3425.1|3422.2|3419.2|0
1583442300000|2020-03-05 21:05:00|3423.2|3420.2|3420.1|3417.1|3423.8|3420.8|3419|3416|0
1583442600000|2020-03-05 21:10:00|3420|3417|3418.6|3415.6|3420.4|3417.4|3418.6|3415.6|0
1583442900000|2020-03-05 21:15:00|3418.5|3415.5|3421.4|3418.4|3422.1|3419.1|3418.3|3415.3|0
1583443200000|2020-03-05 21:20:00|3421.2|3418.2|3422.2|3419.2|3422.4|3419.4|3420.9|3417.9|0
1583443500000|2020-03-05 21:25:00|3422.1|3419.1|3422.6|3419.6|3423.3|3420.3|3422.1|3419.1|0
1583443800000|2020-03-05 21:30:00|3422.5|3419.5|3423.1|3420.1|3423.3|3420.3|3420.9|3417.9|0
1583444100000|2020-03-05 21:35:00|3423.2|3420.2|3425|3422|3425.3|3422.3|3423|3420|0
1583444400000|2020-03-05 21:40:00|3425.1|3422.1|3427.5|3424.5|3430|3427|3425|3422|0
1583444700000|2020-03-05 21:45:00|3427.6|3424.6|3424|3421|3427.6|3424.6|3423.1|3420.1|0
1583445000000|2020-03-05 21:50:00|3424.1|3421.1|3423.9|3420.9|3424.8|3421.8|3423|3420|0
1583445300000|2020-03-05 21:55:00|3423.8|3420.8|3426.3|3423.3|3426.3|3423.3|3423.8|3420.8|0
1583445600000|2020-03-05 22:00:00|3426.1|3423.1|3426|3423|3427.6|3424.6|3424.9|3421.9|0
1583445900000|2020-03-05 22:05:00|3425.8|3422.8|3424.7|3421.7|3425.9|3422.9|3424.7|3421.7|0
1583446200000|2020-03-05 22:10:00|3424.5|3421.5|3423.7|3420.7|3425|3422|3423.4|3420.4|0
1583446500000|2020-03-05 22:15:00|3423.8|3420.8|3424.1|3421.1|3424.2|3421.2|3423.5|3420.5|0
1583446800000|2020-03-05 22:20:00|3424|3421|3424.6|3421.6|3425|3422|3423.9|3420.9|0
1583447100000|2020-03-05 22:25:00|3424.7|3421.7|3425.3|3422.3|3425.4|3422.4|3424.6|3421.6|0
1583447400000|2020-03-05 22:30:00|3425.5|3422.5|3425.8|3422.8|3425.8|3422.8|3424.9|3421.9|0
1583447700000|2020-03-05 22:35:00|3425.6|3422.6|3426.8|3423.8|3426.8|3423.8|3425.6|3422.6|0
1583448000000|2020-03-05 22:40:00|3426.7|3423.7|3427.5|3424.5|3428.7|3425.7|3426.3|3423.3|0
1583448300000|2020-03-05 22:45:00|3427.1|3424.1|3426.7|3423.7|3427.4|3424.4|3426.6|3423.6|0
1583448600000|2020-03-05 22:50:00|3426.8|3423.8|3426.9|3423.9|3427.4|3424.4|3426.6|3423.6|0
1583448900000|2020-03-05 22:55:00|3426.8|3423.8|3429.5|3426.5|3429.5|3426.5|3426.8|3423.8|0
1583449200000|2020-03-05 23:00:00|3429.8|3426.8|3428.5|3425.5|3430.4|3427.4|3428.5|3425.5|0
1583449500000|2020-03-05 23:05:00|3428.6|3425.6|3426.3|3423.3|3428.7|3425.7|3426.3|3423.3|0
1583449800000|2020-03-05 23:10:00|3426.4|3423.4|3428.9|3425.9|3428.9|3425.9|3426.4|3423.4|0
1583450100000|2020-03-05 23:15:00|3429|3426|3430.6|3427.6|3430.6|3427.6|3428.9|3425.9|0
1583450400000|2020-03-05 23:20:00|3430.7|3427.7|3429.1|3426.1|3430.7|3427.7|3428.9|3425.9|0
1583450700000|2020-03-05 23:25:00|3429.2|3426.2|3430.4|3427.4|3430.6|3427.6|3429.2|3426.2|0
1583451000000|2020-03-05 23:30:00|3430.3|3427.3|3431.1|3428.1|3431.1|3428.1|3430.1|3427.1|0
1583451300000|2020-03-05 23:35:00|3431|3428|3431.7|3428.7|3432|3429|3431|3428|0
1583451600000|2020-03-05 23:40:00|3431.6|3428.6|3430|3427|3431.7|3428.7|3429.7|3426.7|0
1583451900000|2020-03-05 23:45:00|3430.1|3427.1|3431.2|3428.2|3431.2|3428.2|3430|3427|0
1583452200000|2020-03-05 23:50:00|3431.3|3428.3|3431.3|3428.3|3432.1|3429.1|3431.1|3428.1|0
1583452500000|2020-03-05 23:55:00|3431.5|3428.5|3431.3|3428.3|3431.6|3428.6|3430.6|3427.6|0
1583452800000|2020-03-06 00:00:00|3431.4|3428.4|3434.3|3431.3|3434.4|3431.4|3431.3|3428.3|0
1583453100000|2020-03-06 00:05:00|3434.4|3431.4|3433.7|3430.7|3434.4|3431.4|3432.7|3429.7|0
1583453400000|2020-03-06 00:10:00|3433.8|3430.8|3436.8|3433.8|3437.1|3434.1|3433.8|3430.8|0
1583453700000|2020-03-06 00:15:00|3436.9|3433.9|3440.8|3437.8|3441.9|3438.9|3436.6|3433.6|0
1583454000000|2020-03-06 00:20:00|3441|3438|3440.1|3437.1|3441.5|3438.5|3439.1|3436.1|0
1583454300000|2020-03-06 00:25:00|3440.3|3437.3|3440.3|3437.3|3440.9|3437.9|3439.9|3436.9|0
1583454600000|2020-03-06 00:30:00|3440.5|3437.5|3438.9|3435.9|3440.5|3437.5|3438.9|3435.9|0
1583454900000|2020-03-06 00:35:00|3439|3436|3436.9|3433.9|3439|3436|3435.1|3432.1|0
1583455200000|2020-03-06 00:40:00|3436.3|3433.3|3434.5|3431.5|3436.6|3433.6|3433.6|3430.6|0
1583455500000|2020-03-06 00:45:00|3434.7|3431.7|3430.5|3427.5|3434.7|3431.7|3430.4|3427.4|0
1583455800000|2020-03-06 00:50:00|3430.9|3427.9|3430.8|3427.8|3431.2|3428.2|3429.8|3426.8|0
1583456100000|2020-03-06 00:55:00|3430.5|3427.5|3431|3426|3432.4|3429.4|3429.7|3425.1|0
1583456400000|2020-03-06 01:00:00|3430.7|3425.7|3423.7|3418.7|3431|3426|3422.1|3417.1|0
1583456700000|2020-03-06 01:05:00|3423.6|3418.6|3418.5|3413.5|3426.5|3421.5|3417.3|3412.3|0
1583457000000|2020-03-06 01:10:00|3418.3|3413.3|3416.1|3411.1|3421.8|3416.8|3414.7|3409.7|0
1583457300000|2020-03-06 01:15:00|3416.2|3411.2|3415.6|3410.6|3418.5|3413.5|3415|3410|0
1583457600000|2020-03-06 01:20:00|3415.7|3410.7|3418.3|3413.3|3418.8|3413.8|3414|3409|0
1583457900000|2020-03-06 01:25:00|3418.4|3413.4|3416.4|3411.4|3419.3|3414.3|3415.2|3410.2|0
1583458200000|2020-03-06 01:30:00|3416.5|3411.5|3416.9|3411.9|3420.2|3415.2|3416.3|3411.3|0
1583458500000|2020-03-06 01:35:00|3416.8|3411.8|3418.2|3413.2|3420|3415|3415|3410|0
1583458800000|2020-03-06 01:40:00|3418.3|3413.3|3418.4|3413.4|3420.4|3415.4|3416.9|3411.9|0
1583459100000|2020-03-06 01:45:00|3418.1|3413.1|3411.3|3406.3|3418.6|3413.6|3410.9|3405.9|0
1583459400000|2020-03-06 01:50:00|3411.4|3406.4|3406.9|3401.9|3412.4|3407.4|3406.9|3401.9|0
1583459700000|2020-03-06 01:55:00|3406.8|3401.8|3402.1|3397.1|3406.9|3401.9|3401.5|3396.5|0
1583460000000|2020-03-06 02:00:00|3402.2|3397.2|3395.8|3390.8|3404.1|3399.1|3390.9|3385.9|0
1583460300000|2020-03-06 02:05:00|3395.7|3390.7|3390.2|3385.2|3395.8|3390.8|3389.2|3384.2|0
1583460600000|2020-03-06 02:10:00|3390.3|3385.3|3385.5|3380.5|3391.1|3386.1|3385.2|3380.2|0
1583460900000|2020-03-06 02:15:00|3385.4|3380.4|3396.2|3391.2|3398.1|3393.1|3385.3|3380.3|0
1583461200000|2020-03-06 02:20:00|3396.1|3391.1|3390.8|3385.8|3396.1|3391.1|3387.9|3382.9|0
1583461500000|2020-03-06 02:25:00|3390.6|3385.6|3387.9|3382.9|3391.9|3386.9|3384.7|3379.7|0
1583461800000|2020-03-06 02:30:00|3388.1|3383.1|3390.9|3385.9|3392.8|3387.8|3386.4|3381.4|0
1583462100000|2020-03-06 02:35:00|3391|3386|3396.6|3391.6|3398|3393|3390.5|3385.5|0
1583462400000|2020-03-06 02:40:00|3397|3392|3392.7|3387.7|3397.2|3392.2|3390.7|3385.7|0
1583462700000|2020-03-06 02:45:00|3392.6|3387.6|3385.5|3380.5|3395.9|3390.9|3384.1|3379.1|0
1583463000000|2020-03-06 02:50:00|3385.3|3380.3|3390|3385|3391.3|3386.3|3385|3380|0
1583463300000|2020-03-06 02:55:00|3390.2|3385.2|3382.4|3377.4|3391|3386|3382.1|3377.1|0
1583463600000|2020-03-06 03:00:00|3382.8|3377.8|3385.2|3380.2|3386.6|3381.6|3381.2|3376.2|0
1583463900000|2020-03-06 03:05:00|3385.4|3380.4|3383.3|3378.3|3385.9|3380.9|3382.3|3377.3|0
1583464200000|2020-03-06 03:10:00|3383.2|3378.2|3381.9|3376.9|3384.2|3379.2|3380.8|3375.8|0
1583464500000|2020-03-06 03:15:00|3381.6|3376.6|3382.7|3377.7|3383.8|3378.8|3381.2|3376.2|0
1583464800000|2020-03-06 03:20:00|3382.8|3377.8|3386.1|3381.1|3386.6|3381.6|3381.7|3376.7|0
1583465100000|2020-03-06 03:25:00|3385.9|3380.9|3383.1|3378.1|3386.6|3381.6|3381.9|3376.9|0
1583465400000|2020-03-06 03:30:00|3383.3|3378.3|3389.6|3384.6|3390.6|3385.6|3383.1|3378.1|0
1583465700000|2020-03-06 03:35:00|3389.5|3384.5|3393.1|3388.1|3394.9|3389.9|3387.5|3382.5|0
1583466000000|2020-03-06 03:40:00|3393.2|3388.2|3391.2|3386.2|3393.4|3388.4|3389.4|3384.4|0
1583466300000|2020-03-06 03:45:00|3391.4|3386.4|3387.4|3382.4|3391.7|3386.7|3385.8|3380.8|0
1583466600000|2020-03-06 03:50:00|3387.3|3382.3|3380.7|3375.7|3388.3|3383.3|3377.6|3372.6|0
1583466900000|2020-03-06 03:55:00|3380.5|3375.5|3377.2|3372.2|3380.9|3375.9|3374.8|3369.8|0
1583467200000|2020-03-06 04:00:00|3377.3|3372.3|3377.2|3372.2|3379|3374|3376.1|3371.1|0
1583467500000|2020-03-06 04:05:00|3377|3372|3380|3375|3380.4|3375.4|3376.4|3371.4|0
1583467800000|2020-03-06 04:10:00|3380.1|3375.1|3380.8|3375.8|3384.2|3379.2|3379.3|3374.3|0
1583468100000|2020-03-06 04:15:00|3380.9|3375.9|3379.6|3374.6|3382.8|3377.8|3377.4|3372.4|0
1583468400000|2020-03-06 04:20:00|3379.7|3374.7|3379.8|3374.8|3381.6|3376.6|3377.9|3372.9|0
1583468700000|2020-03-06 04:25:00|3379.9|3374.9|3378.3|3373.3|3381.5|3376.5|3377.7|3372.7|0
1583469000000|2020-03-06 04:30:00|3378.6|3373.6|3374.5|3369.5|3378.6|3373.6|3373.6|3368.6|0
1583469300000|2020-03-06 04:35:00|3374.6|3369.6|3379.5|3374.5|3380.3|3375.3|3374.4|3369.4|0
1583469600000|2020-03-06 04:40:00|3379.4|3374.4|3378.4|3373.4|3380.1|3375.1|3377.1|3372.1|0
1583469900000|2020-03-06 04:45:00|3378.5|3373.5|3378.8|3373.8|3380.4|3375.4|3376.1|3371.1|0
1583470200000|2020-03-06 04:50:00|3378.7|3373.7|3376.7|3371.7|3379.7|3374.7|3376.2|3371.2|0
1583470500000|2020-03-06 04:55:00|3376.8|3371.8|3377.1|3372.1|3378.8|3373.8|3376|3371|0
1583470800000|2020-03-06 05:00:00|3377.3|3372.3|3376|3371|3378.5|3373.5|3373.6|3368.6|0
1583471100000|2020-03-06 05:05:00|3375.9|3370.9|3370.2|3365.2|3376.9|3371.9|3368.7|3363.7|0
1583471400000|2020-03-06 05:10:00|3370.1|3365.1|3368.8|3363.8|3371.5|3366.5|3367.9|3362.9|0
1583471700000|2020-03-06 05:15:00|3368.9|3363.9|3371.2|3366.2|3372.2|3367.2|3368.1|3363.1|0
1583472000000|2020-03-06 05:20:00|3371.3|3366.3|3371|3366|3373.5|3368.5|3369.3|3364.3|0
1583472300000|2020-03-06 05:25:00|3370.9|3365.9|3367.5|3362.5|3371.6|3366.6|3367.4|3362.4|0
1583472600000|2020-03-06 05:30:00|3367.4|3362.4|3369.8|3364.8|3373.7|3368.7|3367.4|3362.4|0
1583472900000|2020-03-06 05:35:00|3369.9|3364.9|3368.8|3363.8|3372|3367|3368.4|3363.4|0
1583473200000|2020-03-06 05:40:00|3368.9|3363.9|3372|3367|3372|3367|3368.8|3363.8|0
1583473500000|2020-03-06 05:45:00|3371.8|3366.8|3372.9|3367.9|3373.8|3368.8|3370.5|3365.5|0
1583473800000|2020-03-06 05:50:00|3373.1|3368.1|3372.8|3367.8|3373.8|3368.8|3370.1|3365.1|0
1583474100000|2020-03-06 05:55:00|3372.9|3367.9|3375.3|3370.3|3376.4|3371.4|3371.4|3366.4|0
1583474400000|2020-03-06 06:00:00|3375.5|3370.5|3372.7|3367.7|3375.7|3370.7|3372.5|3367.5|0
1583474700000|2020-03-06 06:05:00|3372.6|3367.6|3376.4|3371.4|3378.5|3373.5|3372.1|3367.1|0
1583475000000|2020-03-06 06:10:00|3376.5|3371.5|3384.9|3379.9|3388.7|3383.7|3376.5|3371.5|0
1583475300000|2020-03-06 06:15:00|3385|3380|3389.8|3384.8|3392.5|3387.5|3383.2|3378.2|0
1583475600000|2020-03-06 06:20:00|3389.7|3384.7|3387.6|3382.6|3391.6|3386.6|3387|3382|0
1583475900000|2020-03-06 06:25:00|3387.5|3382.5|3389.4|3384.4|3391.5|3386.5|3386.6|3381.6|0
1583476200000|2020-03-06 06:30:00|3389.3|3384.3|3391.5|3386.5|3392.3|3387.3|3387.2|3382.2|0
1583476500000|2020-03-06 06:35:00|3391.4|3386.4|3389.1|3384.1|3391.9|3386.9|3387.5|3382.5|0
1583476800000|2020-03-06 06:40:00|3389.2|3384.2|3382.2|3377.2|3390.4|3385.4|3381.2|3376.2|0
1583477100000|2020-03-06 06:45:00|3382.4|3377.4|3378.8|3373.8|3383|3378|3378|3373|0
1583477400000|2020-03-06 06:50:00|3379|3374|3378.6|3373.6|3382.4|3377.4|3376.7|3371.7|0
1583477700000|2020-03-06 06:55:00|3378.5|3373.5|3380.7|3375.7|3381|3376|3376|3371|0
1583478000000|2020-03-06 07:00:00|3380.6|3375.6|3391.8|3386.8|3392.7|3387.7|3380.6|3375.6|0
1583478300000|2020-03-06 07:05:00|3391.7|3386.7|3393.5|3388.5|3395.3|3390.3|3390.4|3385.4|0
1583478600000|2020-03-06 07:10:00|3393.2|3388.2|3388.2|3383.2|3394.3|3389.3|3386.6|3381.6|0
1583478900000|2020-03-06 07:15:00|3388.1|3383.1|3387.2|3382.2|3390.7|3385.7|3384.3|3379.3|0
1583479200000|2020-03-06 07:20:00|3387.1|3382.1|3385.8|3380.8|3387.4|3382.4|3383|3378|0
1583479500000|2020-03-06 07:25:00|3385.5|3380.5|3383.5|3378.5|3388.4|3383.4|3381.8|3376.8|0
1583479800000|2020-03-06 07:30:00|3383.7|3378.7|3386.6|3381.6|3388.2|3383.2|3382|3377|0
1583480100000|2020-03-06 07:35:00|3386.9|3381.9|3388.8|3383.8|3390|3385|3385.1|3380.1|0
1583480400000|2020-03-06 07:40:00|3389.1|3384.1|3392.5|3387.5|3392.8|3387.8|3388.3|3383.3|0
1583480700000|2020-03-06 07:45:00|3392.3|3387.3|3389.4|3384.4|3392.7|3387.7|3388.2|3383.2|0
1583481000000|2020-03-06 07:50:00|3389.6|3384.6|3386.5|3381.5|3390|3385|3385.6|3380.6|0
1583481300000|2020-03-06 07:55:00|3386|3381|3381.8|3376.8|3389.1|3384.1|3380.6|3375.6|0
1583481600000|2020-03-06 08:00:00|3381.9|3376.9|3388|3383|3390.5|3385.5|3380.8|3375.8|0
1583481900000|2020-03-06 08:05:00|3388.1|3383.1|3395.1|3390.1|3395.2|3390.2|3385.8|3380.8|0
1583482200000|2020-03-06 08:10:00|3395|3390|3395.3|3390.3|3396.3|3391.3|3388.9|3383.9|0
1583482500000|2020-03-06 08:15:00|3395.2|3390.2|3396.6|3391.6|3397.3|3392.3|3392.2|3387.2|0
1583482800000|2020-03-06 08:20:00|3396.7|3391.7|3390.8|3385.8|3397.1|3392.1|3389.4|3384.4|0
1583483100000|2020-03-06 08:25:00|3390.3|3385.3|3386.3|3381.3|3391.4|3386.4|3385.6|3380.6|0
1583483400000|2020-03-06 08:30:00|3386.2|3381.2|3381.5|3376.5|3388.4|3383.4|3381.2|3376.2|0
1583483700000|2020-03-06 08:35:00|3381.4|3376.4|3372.6|3367.6|3382.8|3377.8|3371.1|3366.1|0
1583484000000|2020-03-06 08:40:00|3372.5|3367.5|3377.5|3372.5|3381.5|3376.5|3372.2|3367.2|0
1583484300000|2020-03-06 08:45:00|3377.3|3372.3|3383.3|3378.3|3385.3|3380.3|3377|3372|0
1583484600000|2020-03-06 08:50:00|3383|3378|3379.3|3374.3|3383|3378|3373.1|3368.1|0
1583484900000|2020-03-06 08:55:00|3379.1|3374.1|3382.5|3377.5|3385.2|3380.2|3378.3|3373.3|0
1583485200000|2020-03-06 09:00:00|3382.9|3377.9|3388.2|3385.2|3388.5|3385.5|3380.2|3377.2|0
1583485500000|2020-03-06 09:05:00|3388.3|3385.3|3388.2|3385.2|3390.8|3387.8|3386.9|3383.9|0
1583485800000|2020-03-06 09:10:00|3388.4|3385.4|3383.2|3380.2|3388.5|3385.5|3380.2|3377.2|0
1583486100000|2020-03-06 09:15:00|3383.1|3380.1|3376.7|3373.7|3384.1|3381.1|3373.5|3370.5|0
1583486400000|2020-03-06 09:20:00|3376.8|3373.8|3374.5|3371.5|3377.4|3374.4|3373.2|3370.2|0
1583486700000|2020-03-06 09:25:00|3374.7|3371.7|3369.8|3366.8|3374.7|3371.7|3367.8|3364.8|0
1583487000000|2020-03-06 09:30:00|3369.7|3366.7|3368.2|3365.2|3371.8|3368.8|3368.2|3365.2|0
1583487300000|2020-03-06 09:35:00|3368|3365|3362.3|3359.3|3368.6|3365.6|3361.5|3358.5|0
1583487600000|2020-03-06 09:40:00|3363|3360|3356.9|3353.9|3363.5|3360.5|3356.9|3353.9|0
1583487900000|2020-03-06 09:45:00|3357.7|3354.7|3347.8|3344.8|3357.7|3354.7|3347.5|3344.5|0
1583488200000|2020-03-06 09:50:00|3347.7|3344.7|3350.1|3347.1|3352.2|3349.2|3347.7|3344.7|0
1583488500000|2020-03-06 09:55:00|3350|3347|3341.5|3338.5|3350|3347|3341.2|3338.2|0
1583488800000|2020-03-06 10:00:00|3341.2|3338.2|3340.5|3337.5|3342|3339|3340.4|3337.4|0
1583489100000|2020-03-06 10:05:00|3340.4|3337.4|3336.5|3333.5|3340.5|3337.5|3336.1|3333.1|0
1583489400000|2020-03-06 10:10:00|3336.4|3333.4|3333|3330|3336.4|3333.4|3333|3330|0
1583489700000|2020-03-06 10:15:00|3332.9|3329.9|3325.3|3322.3|3333|3330|3325.1|3322.1|0
1583490000000|2020-03-06 10:20:00|3325.4|3322.4|3321.2|3318.2|3325.7|3322.7|3319|3316|0
1583490300000|2020-03-06 10:25:00|3321.1|3318.1|3316.7|3313.7|3323.5|3320.5|3316.5|3313.5|0
1583490600000|2020-03-06 10:30:00|3316.6|3313.6|3317.8|3314.8|3320.5|3317.5|3313.9|3310.9|0
1583490900000|2020-03-06 10:35:00|3318.1|3315.1|3309|3306|3321.2|3318.2|3309|3306|0
1583491200000|2020-03-06 10:40:00|3308.8|3305.8|3305.8|3302.8|3310.5|3307.5|3304.3|3301.3|0
1583491500000|2020-03-06 10:45:00|3305.7|3302.7|3311.2|3308.2|3312.4|3309.4|3304.1|3301.1|0
1583491800000|2020-03-06 10:50:00|3311.1|3308.1|3315.8|3312.8|3316.3|3313.3|3310.5|3307.5|0
1583492100000|2020-03-06 10:55:00|3315.9|3312.9|3323.8|3320.8|3327|3324|3315.9|3312.9|0
1583492400000|2020-03-06 11:00:00|3324|3321|3325.5|3322.5|3325.5|3322.5|3319.8|3316.8|0
1583492700000|2020-03-06 11:05:00|3325.6|3322.6|3321.2|3318.2|3326.2|3323.2|3321.2|3318.2|0
1583493000000|2020-03-06 11:10:00|3320.8|3317.8|3315|3312|3321.3|3318.3|3314.8|3311.8|0
1583493300000|2020-03-06 11:15:00|3315.1|3312.1|3318|3315|3318.8|3315.8|3314.7|3311.7|0
1583493600000|2020-03-06 11:20:00|3318.3|3315.3|3319.9|3316.9|3319.9|3316.9|3318|3315|0
1583493900000|2020-03-06 11:25:00|3320|3317|3316.3|3313.3|3321.3|3318.3|3316|3313|0
1583494200000|2020-03-06 11:30:00|3316.1|3313.1|3314.3|3311.3|3319.9|3316.9|3313.6|3310.6|0
1583494500000|2020-03-06 11:35:00|3314.2|3311.2|3319|3316|3321.2|3318.2|3313.7|3310.7|0
1583494800000|2020-03-06 11:40:00|3318.9|3315.9|3319.6|3316.6|3320.5|3317.5|3318.2|3315.2|0
1583495100000|2020-03-06 11:45:00|3319.7|3316.7|3321|3318|3323.5|3320.5|3318.9|3315.9|0
1583495400000|2020-03-06 11:50:00|3320.4|3317.4|3324.4|3321.4|3324.4|3321.4|3320.1|3317.1|0
1583495700000|2020-03-06 11:55:00|3324.5|3321.5|3320.9|3317.9|3324.5|3321.5|3320.9|3317.9|0
1583496000000|2020-03-06 12:00:00|3322.3|3319.3|3332.1|3329.1|3334.7|3331.7|3322.3|3319.3|0
1583496300000|2020-03-06 12:05:00|3332.4|3329.4|3329.9|3326.9|3332.7|3329.7|3328.7|3325.7|0
1583496600000|2020-03-06 12:10:00|3330|3327|3323.2|3320.2|3330.4|3327.4|3321.9|3318.9|0
1583496900000|2020-03-06 12:15:00|3323.3|3320.3|3327.2|3324.2|3327.5|3324.5|3322.9|3319.9|0
1583497200000|2020-03-06 12:20:00|3327.3|3324.3|3319.8|3316.8|3328.3|3325.3|3319.7|3316.7|0
1583497500000|2020-03-06 12:25:00|3319.9|3316.9|3310.8|3307.8|3320.4|3317.4|3310.5|3307.5|0
1583497800000|2020-03-06 12:30:00|3310.9|3307.9|3315.9|3312.9|3317.2|3314.2|3310.6|3307.6|0
1583498100000|2020-03-06 12:35:00|3315.7|3312.7|3316.5|3313.5|3317.7|3314.7|3315.4|3312.4|0
1583498400000|2020-03-06 12:40:00|3316.4|3313.4|3308.9|3305.9|3316.5|3313.5|3308.2|3305.2|0
1583498700000|2020-03-06 12:45:00|3308.8|3305.8|3304.6|3301.6|3311.3|3308.3|3304.4|3301.4|0
1583499000000|2020-03-06 12:50:00|3304.4|3301.4|3299.3|3296.3|3306|3303|3295.8|3292.8|0
1583499300000|2020-03-06 12:55:00|3299.7|3296.7|3304.5|3301.5|3304.5|3301.5|3297.3|3294.3|0
1583499600000|2020-03-06 13:00:00|3305.3|3302.3|3304.7|3301.7|3310.4|3307.4|3303.9|3300.9|0
1583499900000|2020-03-06 13:05:00|3304.3|3301.3|3302.5|3299.5|3307.2|3304.2|3302.3|3299.3|0
1583500200000|2020-03-06 13:10:00|3302.8|3299.8|3299.8|3296.8|3303.6|3300.6|3298.4|3295.4|0
1583500500000|2020-03-06 13:15:00|3300.2|3297.2|3302|3299|3302.8|3299.8|3299.3|3296.3|0
1583500800000|2020-03-06 13:20:00|3301.9|3298.9|3303.5|3300.5|3305.7|3302.7|3301.7|3298.7|0
1583501100000|2020-03-06 13:25:00|3303.7|3300.7|3309.8|3306.8|3310.8|3307.8|3303.5|3300.5|0
1583501400000|2020-03-06 13:30:00|3310.1|3307.1|3317.5|3314.5|3322.3|3319.3|3309.8|3306.8|0
1583501700000|2020-03-06 13:35:00|3317.6|3314.6|3321.4|3318.4|3328.1|3325.1|3317.6|3314.6|0
1583502000000|2020-03-06 13:40:00|3321.6|3318.6|3316.7|3313.7|3322.8|3319.8|3312.7|3309.7|0
1583502300000|2020-03-06 13:45:00|3316.2|3313.2|3319.4|3316.4|3323|3320|3315.1|3312.1|0
1583502600000|2020-03-06 13:50:00|3319.2|3316.2|3316.9|3313.9|3320.1|3317.1|3311.1|3308.1|0
1583502900000|2020-03-06 13:55:00|3317|3314|3322.9|3319.9|3323.3|3320.3|3314.8|3311.8|0
1583503200000|2020-03-06 14:00:00|3322.8|3319.8|3317.9|3314.9|3322.8|3319.8|3317.5|3314.5|0
1583503500000|2020-03-06 14:05:00|3317.5|3314.5|3314.3|3311.3|3317.6|3314.6|3311.5|3308.5|0
1583503800000|2020-03-06 14:10:00|3315.7|3312.7|3314.3|3311.3|3318.6|3315.6|3314.3|3311.3|0
1583504100000|2020-03-06 14:15:00|3314|3311|3305.4|3302.4|3314|3311|3304.6|3301.6|0
1583504400000|2020-03-06 14:20:00|3305.1|3302.1|3311|3308|3311.2|3308.2|3305.1|3302.1|0
1583504700000|2020-03-06 14:25:00|3311.1|3308.1|3319.6|3316.6|3322.3|3319.3|3309.5|3306.5|0
1583505000000|2020-03-06 14:30:00|3324.7|3321.7|3326.1|3324.3|3338.9|3337.1|3317.2|3315|0
1583505300000|2020-03-06 14:35:00|3326.2|3324.4|3330.8|3329|3336|3334.2|3324.4|3322.6|0
1583505600000|2020-03-06 14:40:00|3330.7|3328.9|3326.7|3324.9|3330.7|3328.9|3316|3314.2|0
1583505900000|2020-03-06 14:45:00|3326.8|3325|3299.4|3297.6|3326.8|3325|3299.4|3297.6|0
1583506200000|2020-03-06 14:50:00|3299.7|3297.9|3289.4|3287.6|3299.8|3298|3280.7|3278.9|0
1583506500000|2020-03-06 14:55:00|3289.9|3288.1|3303.2|3301.4|3305.5|3303.7|3287.5|3285.7|0
1583506800000|2020-03-06 15:00:00|3302.9|3301.1|3306|3304.2|3311.8|3310|3302.4|3300.6|0
1583507100000|2020-03-06 15:05:00|3306.3|3304.5|3302|3300.2|3313.9|3312.1|3295.1|3293.3|0
1583507400000|2020-03-06 15:10:00|3302.1|3300.3|3315.8|3314|3318.5|3316.7|3296.7|3294.9|0
1583507700000|2020-03-06 15:15:00|3316|3314.2|3323.7|3321.9|3332|3330.2|3315.3|3313.5|0
1583508000000|2020-03-06 15:20:00|3323.6|3321.8|3328.4|3326.6|3328.4|3326.6|3316.7|3314.9|0
1583508300000|2020-03-06 15:25:00|3328.5|3326.7|3351.5|3349.7|3352.2|3350.4|3326.6|3324.8|0
1583508600000|2020-03-06 15:30:00|3351.7|3349.9|3334.1|3332.3|3357.6|3355.8|3334.1|3332.3|0
1583508900000|2020-03-06 15:35:00|3332.8|3331|3350.5|3348.7|3350.6|3348.8|3329.3|3327.5|0
1583509200000|2020-03-06 15:40:00|3350.4|3348.6|3356.7|3354.9|3360.5|3358.7|3342.3|3340.5|0
1583509500000|2020-03-06 15:45:00|3356.6|3354.8|3353.8|3352|3358.9|3357.1|3344.7|3342.9|0
1583509800000|2020-03-06 15:50:00|3353.7|3351.9|3349.7|3347.9|3357.9|3356.1|3345.3|3343.5|0
1583510100000|2020-03-06 15:55:00|3349.5|3347.7|3342.5|3340.7|3350.4|3348.6|3333.2|3331.4|0
1583510400000|2020-03-06 16:00:00|3342.1|3340.3|3331|3329.2|3342.8|3341|3328.5|3326.7|0
1583510700000|2020-03-06 16:05:00|3330.5|3328.7|3319.5|3317.7|3332.8|3331|3316.6|3314.8|0
1583511000000|2020-03-06 16:10:00|3319|3317.2|3314.7|3312.9|3324.3|3322.5|3313.1|3311.3|0
1583511300000|2020-03-06 16:15:00|3314.6|3312.8|3314.5|3312.7|3320|3318.2|3310.2|3308.4|0
1583511600000|2020-03-06 16:20:00|3314.6|3312.8|3310.9|3309.1|3319.2|3317.4|3310|3308.2|0
1583511900000|2020-03-06 16:25:00|3310.5|3308.7|3314.1|3312.3|3321.7|3319.9|3308.6|3306.8|0
1583512200000|2020-03-06 16:30:00|3313.8|3312|3320.9|3319.1|3325.9|3324.1|3313.3|3311.5|0
1583512500000|2020-03-06 16:35:00|3320.8|3319|3320.2|3318.4|3323.4|3321.6|3314|3312.2|0
1583512800000|2020-03-06 16:40:00|3320.4|3318.6|3309.1|3307.3|3320.4|3318.6|3306.4|3304.6|0
1583513100000|2020-03-06 16:45:00|3309|3307.2|3299.8|3298|3309.3|3307.5|3299.7|3297.9|0
1583513400000|2020-03-06 16:50:00|3299.9|3298.1|3308.9|3307.1|3311.1|3309.3|3299.5|3297.7|0
1583513700000|2020-03-06 16:55:00|3309.3|3307.5|3303.8|3302|3309.3|3307.5|3301.6|3299.8|0
1583514000000|2020-03-06 17:00:00|3304.1|3302.3|3290.7|3288.9|3306.2|3304.4|3290.7|3288.9|0
1583514300000|2020-03-06 17:05:00|3290.5|3288.7|3288.3|3286.5|3293.4|3291.6|3288.3|3286.5|0
1583514600000|2020-03-06 17:10:00|3288.2|3286.4|3291.1|3289.3|3293.4|3291.6|3285.7|3283.9|0
1583514900000|2020-03-06 17:15:00|3291.5|3289.7|3290.5|3288.7|3298.2|3296.4|3289.5|3287.7|0
1583515200000|2020-03-06 17:20:00|3290.4|3288.6|3290.9|3289.1|3298.2|3296.4|3289.6|3287.8|0
1583515500000|2020-03-06 17:25:00|3290.6|3288.8|3287.8|3286|3293|3291.2|3286.3|3284.5|0
1583515800000|2020-03-06 17:30:00|3288|3286.2|3300.8|3299|3301.3|3299.5|3285.4|3283.6|0
1583516100000|2020-03-06 17:35:00|3301|3299.2|3301.5|3299.7|3310.7|3308.9|3297.5|3295.7|0
1583516400000|2020-03-06 17:40:00|3301.6|3299.8|3308.9|3307.1|3309.1|3307.3|3299.5|3297.7|0
1583516700000|2020-03-06 17:45:00|3309|3307.2|3301.9|3300.1|3314.6|3312.8|3300.4|3298.6|0
1583517000000|2020-03-06 17:50:00|3301.8|3300|3298.7|3296.9|3304.9|3303.1|3297.8|3296|0
1583517300000|2020-03-06 17:55:00|3299.4|3297.6|3297.4|3295.6|3302.3|3300.5|3297|3295.2|0
1583517600000|2020-03-06 18:00:00|3297.3|3295.5|3301.3|3299.5|3305.3|3303.5|3296.9|3295.1|0
1583517900000|2020-03-06 18:05:00|3301.1|3299.3|3301.8|3300|3308.8|3307|3299.7|3297.9|0
1583518200000|2020-03-06 18:10:00|3302.3|3300.5|3297.3|3295.5|3305.6|3303.8|3296.5|3294.7|0
1583518500000|2020-03-06 18:15:00|3297.7|3295.9|3300.8|3299|3302.7|3300.9|3297.7|3295.9|0
1583518800000|2020-03-06 18:20:00|3301.3|3299.5|3317.1|3315.3|3319.6|3317.8|3301.1|3299.3|0
1583519100000|2020-03-06 18:25:00|3317|3315.2|3306.1|3304.3|3317|3315.2|3304.5|3302.7|0
1583519400000|2020-03-06 18:30:00|3305.2|3303.4|3302.4|3300.6|3311.7|3309.9|3300|3298.2|0
1583519700000|2020-03-06 18:35:00|3301.5|3299.7|3307.7|3305.9|3308.6|3306.8|3297.7|3295.9|0
1583520000000|2020-03-06 18:40:00|3307.6|3305.8|3301.7|3299.9|3310.5|3308.7|3300.1|3298.3|0
1583520300000|2020-03-06 18:45:00|3301|3299.2|3291.7|3289.9|3302.2|3300.4|3290.6|3288.8|0
1583520600000|2020-03-06 18:50:00|3291.6|3289.8|3286.1|3284.3|3294.6|3292.8|3285.8|3284|0
1583520900000|2020-03-06 18:55:00|3285.7|3283.9|3287.6|3285.8|3291.8|3290|3285.7|3283.9|0
1583521200000|2020-03-06 19:00:00|3287.3|3285.5|3287|3285.2|3288.6|3286.8|3281.6|3279.8|0
1583521500000|2020-03-06 19:05:00|3287.2|3285.4|3281.3|3279.5|3290.1|3288.3|3280.7|3278.9|0
1583521800000|2020-03-06 19:10:00|3281.4|3279.6|3279.9|3278.1|3285.7|3283.9|3279|3277.2|0
1583522100000|2020-03-06 19:15:00|3279.8|3278|3279.1|3277.3|3282.8|3281|3277.7|3275.9|0
1583522400000|2020-03-06 19:20:00|3278.7|3276.9|3286|3284.2|3286.8|3285|3276.1|3274.3|0
1583522700000|2020-03-06 19:25:00|3285.1|3283.3|3283.7|3281.9|3292.1|3290.3|3282.6|3280.8|0
1583523000000|2020-03-06 19:30:00|3283.8|3282|3273.7|3271.9|3287.6|3285.8|3273.3|3271.5|0
1583523300000|2020-03-06 19:35:00|3273.4|3271.6|3267.1|3265.3|3273.9|3272.1|3265|3263.2|0
1583523600000|2020-03-06 19:40:00|3267.3|3265.5|3270|3268.2|3274.7|3272.9|3264.8|3263|0
1583523900000|2020-03-06 19:45:00|3270.2|3268.4|3267.5|3265.7|3277.9|3276.1|3266.7|3264.9|0
1583524200000|2020-03-06 19:50:00|3267.2|3265.4|3269.6|3267.8|3272.6|3270.8|3266.3|3264.5|0
1583524500000|2020-03-06 19:55:00|3270.4|3268.6|3272.8|3271|3281|3279.2|3270|3268.2|0
1583524800000|2020-03-06 20:00:00|3272.4|3270.6|3271.7|3269.9|3278.3|3276.5|3268.1|3266.3|0
1583525100000|2020-03-06 20:05:00|3271.9|3270.1|3270.9|3269.1|3273.1|3271.3|3267.5|3265.7|0
1583525400000|2020-03-06 20:10:00|3270.5|3268.7|3276.3|3274.5|3287.2|3285.4|3270.5|3268.7|0
1583525700000|2020-03-06 20:15:00|3275.6|3273.8|3296.8|3295|3297.2|3295.4|3275.6|3273.8|0
1583526000000|2020-03-06 20:20:00|3297|3295.2|3297.7|3295.9|3298.3|3296.5|3287.2|3285.4|0
1583526300000|2020-03-06 20:25:00|3297.8|3296|3289.2|3287.4|3301.2|3299.4|3287.2|3285.4|0
1583526600000|2020-03-06 20:30:00|3289|3287.2|3310.5|3308.7|3312.9|3311.1|3283.5|3281.7|0
1583526900000|2020-03-06 20:35:00|3309|3307.2|3295.6|3293.8|3318.6|3316.8|3294.5|3292.7|0
1583527200000|2020-03-06 20:40:00|3296.6|3294.8|3313|3311.2|3313.9|3312.1|3295.6|3293.8|0
1583527500000|2020-03-06 20:45:00|3312.9|3311.1|3323.2|3321.4|3324.8|3323|3309.7|3307.9|0
1583527800000|2020-03-06 20:50:00|3323.7|3321.9|3340.7|3338.9|3347.7|3345.9|3323.7|3321.9|0
1583528100000|2020-03-06 20:55:00|3340.2|3338.4|3340.6|3338.8|3353.7|3351.9|3336.7|3334.9|0
1583528400000|2020-03-06 21:00:00|3341.2|3338.2|3338.6|3335.6|3342.4|3339.4|3331.5|3328.5|0
1583528700000|2020-03-06 21:05:00|3339.1|3336.1|3333.3|3330.3|3339.6|3336.6|3331.1|3328.1|0
1583529000000|2020-03-06 21:10:00|3333.2|3330.2|3336.2|3333.2|3336.2|3333.2|3332.6|3329.6|0
1583529300000|2020-03-06 21:15:00|3336.1|3333.1|3335.3|3332.3|3336.7|3333.7|3334.4|3331.4|0
1583529600000|2020-03-06 21:20:00|3335.4|3332.4|3334|3331|3335.7|3332.7|3333.8|3330.8|0
1583529900000|2020-03-06 21:25:00|3333.9|3330.9|3333.7|3330.7|3334.7|3331.7|3333.3|3330.3|0
1583530200000|2020-03-06 21:30:00|3333.6|3330.6|3331.6|3328.6|3333.7|3330.7|3331.3|3328.3|0
1583530500000|2020-03-06 21:35:00|3331.5|3328.5|3332.2|3329.2|3332.6|3329.6|3331.5|3328.5|0
1583530800000|2020-03-06 21:40:00|3332.3|3329.3|3332.9|3329.9|3333.1|3330.1|3331.4|3328.4|0
1583531100000|2020-03-06 21:45:00|3333|3330|3333.4|3330.4|3333.9|3330.9|3332.7|3329.7|0
1583531400000|2020-03-06 21:50:00|3333.3|3330.3|3333.3|3330.3|3333.7|3330.7|3332.6|3329.6|0
1583531700000|2020-03-06 21:55:00|3332.7|3329.7|3333.3|3330.3|3333.6|3330.6|3332.2|3329.2|0
1583704800000|2020-03-08 22:00:00|3236.2|3231.2|3222.1|3217.1|3236.2|3231.2|3198.9|3193.9|0
1583705100000|2020-03-08 22:05:00|3222|3217|3211.2|3206.2|3223.6|3218.6|3195.9|3190.9|0
1583705400000|2020-03-08 22:10:00|3211.1|3206.1|3213.5|3208.5|3222.9|3217.9|3206.4|3201.4|0
1583705700000|2020-03-08 22:15:00|3213.6|3208.6|3208.8|3203.8|3220.8|3215.8|3203.6|3198.6|0
1583706000000|2020-03-08 22:20:00|3208.9|3203.9|3211.8|3206.8|3217.6|3212.6|3203.2|3198.2|0
1583706300000|2020-03-08 22:25:00|3211.9|3206.9|3204.5|3199.5|3211.9|3206.9|3203.1|3198.1|0
1583706600000|2020-03-08 22:30:00|3203|3198|3199.1|3194.1|3208.8|3203.8|3195.5|3190.5|0
1583706900000|2020-03-08 22:35:00|3198.9|3193.9|3200.4|3195.4|3203.2|3198.2|3190.3|3185.3|0
1583707200000|2020-03-08 22:40:00|3200.5|3195.5|3193.9|3188.9|3204|3199|3189.8|3184.8|0
1583707500000|2020-03-08 22:45:00|3194|3189|3186.8|3181.8|3198|3193|3180.6|3175.6|0
1583707800000|2020-03-08 22:50:00|3186.7|3181.7|3196|3191|3197.1|3192.1|3183.2|3178.2|0
1583708100000|2020-03-08 22:55:00|3195.9|3190.9|3198.2|3193.2|3201.6|3196.6|3192.7|3187.7|0
1583708400000|2020-03-08 23:00:00|3198.3|3193.3|3196.8|3191.8|3205.1|3200.1|3195.8|3190.8|0
1583708700000|2020-03-08 23:05:00|3197|3192|3203.1|3198.1|3205.3|3200.3|3195|3190|0
1583709000000|2020-03-08 23:10:00|3203.2|3198.2|3202.9|3197.9|3208.5|3203.5|3201.4|3196.4|0
1583709300000|2020-03-08 23:15:00|3202.8|3197.8|3200.1|3195.1|3202.9|3197.9|3196.6|3191.6|0
1583709600000|2020-03-08 23:20:00|3200|3195|3191.9|3186.9|3202.6|3197.6|3191.9|3186.9|0
1583709900000|2020-03-08 23:25:00|3192.2|3187.2|3192.3|3187.3|3197.5|3192.5|3184.9|3179.9|0
1583710200000|2020-03-08 23:30:00|3192.4|3187.4|3178.5|3173.5|3194.9|3189.9|3176.7|3171.7|0
1583710500000|2020-03-08 23:35:00|3178.6|3173.6|3180.2|3175.2|3182.8|3177.8|3175.6|3170.6|0
1583710800000|2020-03-08 23:40:00|3178.5|3173.5|3171.3|3166.3|3178.8|3173.8|3171.1|3166.1|0
1583711100000|2020-03-08 23:45:00|3171.2|3166.2|3171.1|3166.1|3178.7|3173.7|3171|3166|0
1583711400000|2020-03-08 23:50:00|3171.2|3166.2|3175.7|3170.7|3179.4|3174.4|3170.8|3165.8|0
1583711700000|2020-03-08 23:55:00|3175.8|3170.8|3175.2|3170.2|3177.4|3172.4|3171.9|3166.9|0
1583712000000|2020-03-09 00:00:00|3175.4|3170.4|3171.7|3166.7|3177.8|3172.8|3170|3165|0
1583712300000|2020-03-09 00:05:00|3171.8|3166.8|3184.9|3179.9|3186|3181|3171.6|3166.6|0
1583712600000|2020-03-09 00:10:00|3184.8|3179.8|3176.7|3171.7|3185.6|3180.6|3174.8|3169.8|0
1583712900000|2020-03-09 00:15:00|3176.8|3171.8|3184.3|3179.3|3188.5|3183.5|3176.6|3171.6|0
1583713200000|2020-03-09 00:20:00|3184.8|3179.8|3188.8|3183.8|3192.6|3187.6|3182.5|3177.5|0
1583713500000|2020-03-09 00:25:00|3188.9|3183.9|3188.4|3183.4|3189.8|3184.8|3184.9|3179.9|0
1583713800000|2020-03-09 00:30:00|3188.5|3183.5|3181.2|3176.2|3188.8|3183.8|3180|3175|0
1583714100000|2020-03-09 00:35:00|3181.3|3176.3|3183.4|3178.4|3184.8|3179.8|3177.9|3172.9|0
1583714400000|2020-03-09 00:40:00|3183.5|3178.5|3185|3180|3187.8|3182.8|3182.1|3177.1|0
1583714700000|2020-03-09 00:45:00|3185.1|3180.1|3186.7|3181.7|3189.1|3184.1|3183.5|3178.5|0
1583715000000|2020-03-09 00:50:00|3186.6|3181.6|3185.5|3180.5|3190.2|3185.2|3185.5|3180.5|0
1583715300000|2020-03-09 00:55:00|3185.4|3180.4|3185.2|3180.2|3189.9|3184.9|3184.9|3179.9|0
1583715600000|2020-03-09 01:00:00|3185.4|3180.4|3188.4|3183.4|3190.3|3185.3|3185.1|3180.1|0
1583715900000|2020-03-09 01:05:00|3188.3|3183.3|3181.5|3176.5|3188.7|3183.7|3181.3|3176.3|0
1583716200000|2020-03-09 01:10:00|3181.6|3176.6|3185.5|3180.5|3188.7|3183.7|3179.4|3174.4|0
1583716500000|2020-03-09 01:15:00|3185.6|3180.6|3183.2|3178.2|3186.4|3181.4|3181|3176|0
1583716800000|2020-03-09 01:20:00|3183.4|3178.4|3178.9|3173.9|3185.7|3180.7|3177.7|3172.7|0
1583717100000|2020-03-09 01:25:00|3179|3174|3181.1|3176.1|3182.7|3177.7|3179|3174|0
1583717400000|2020-03-09 01:30:00|3181.3|3176.3|3181.7|3176.7|3183.4|3178.4|3179.6|3174.6|0
1583717700000|2020-03-09 01:35:00|3181.8|3176.8|3175.2|3170.2|3182.2|3177.2|3175.2|3170.2|0
1583718000000|2020-03-09 01:40:00|3175.3|3170.3|3170.8|3165.8|3175.9|3170.9|3168.8|3163.8|0
1583718300000|2020-03-09 01:45:00|3170.6|3165.6|3167.7|3162.7|3172.2|3167.2|3167.7|3162.7|0
1583718600000|2020-03-09 01:50:00|3167.8|3162.8|3167.7|3162.7|3169|3164|3167.7|3162.7|0
1583718900000|2020-03-09 01:55:00|3167.6|3162.6|3167.7|3162.7|3168.4|3163.4|3167.6|3162.6|0
1583719200000|2020-03-09 02:00:00|3168.3|3163.3|3167.6|3162.6|3168.3|3163.3|3167.6|3162.6|0
1583719800000|2020-03-09 02:10:00|3167.3|3162.3|3167.3|3162.3|3167.3|3162.3|3167.3|3162.3|0
1583720100000|2020-03-09 02:15:00|3167.1|3162.1|3167.1|3162.1|3167.7|3162.7|3167.1|3162.1|0
1583720400000|2020-03-09 02:20:00|3118.9|3113.9|3116.7|3111.7|3118.9|3113.9|3116.7|3111.7|0
1583720700000|2020-03-09 02:25:00|3115.7|3110.7|3167|3162|3167|3162|3115.2|3110.2|0
1583721000000|2020-03-09 02:30:00|3167.1|3162.1|3167.1|3162.1|3167.1|3162.1|3167.1|3162.1|0
1583721600000|2020-03-09 02:40:00|3167.3|3162.3|3167.3|3162.3|3167.3|3162.3|3167.3|3162.3|0
1583723400000|2020-03-09 03:10:00|3168|3163|3167.9|3162.9|3172.3|3167.3|3167.3|3162.3|0
1583723700000|2020-03-09 03:15:00|3168.2|3163.2|3176.2|3171.2|3177.3|3172.3|3167.9|3162.9|0
1583724000000|2020-03-09 03:20:00|3176.4|3171.4|3170.7|3165.7|3181.3|3176.3|3170.1|3165.1|0
1583724300000|2020-03-09 03:25:00|3170.8|3165.8|3167.4|3162.4|3173|3168|3167.4|3162.4|0
1583724600000|2020-03-09 03:30:00|3167.5|3162.5|3167.4|3162.4|3169.2|3164.2|3167.4|3162.4|0
1583725200000|2020-03-09 03:40:00|3167|3162|3165.5|3160.5|3167.6|3162.6|3165.5|3160.5|0
1583725800000|2020-03-09 03:50:00|3166.3|3161.3|3167|3162|3167.6|3162.6|3165.5|3160.5|0
1583726100000|2020-03-09 03:55:00|3167.2|3162.2|3165.5|3160.5|3168.1|3163.1|3165.5|3160.5|0
1583726400000|2020-03-09 04:00:00|3166.3|3161.3|3165.5|3160.5|3166.7|3161.7|3165.5|3160.5|0
1583727600000|2020-03-09 04:20:00|3165.8|3160.8|3165.8|3160.8|3165.8|3160.8|3165.8|3160.8|0
1583728200000|2020-03-09 04:30:00|3165.6|3160.6|3165.6|3160.6|3165.6|3160.6|3165.6|3160.6|0
1583728500000|2020-03-09 04:35:00|3165.7|3160.7|3165.7|3160.7|3165.7|3160.7|3165.7|3160.7|0
1583731800000|2020-03-09 05:30:00|3165.8|3160.8|3166.4|3161.4|3166.4|3161.4|3164.8|3159.8|0
1583733000000|2020-03-09 05:50:00|3166.5|3161.5|3166.8|3161.8|3166.8|3161.8|3166.5|3161.5|0
1583733300000|2020-03-09 05:55:00|3166.9|3161.9|3166.5|3161.5|3167.1|3162.1|3166.5|3161.5|0
1583733600000|2020-03-09 06:00:00|3166.7|3161.7|3166.5|3161.5|3166.9|3161.9|3166.5|3161.5|0
1583733900000|2020-03-09 06:05:00|3166.6|3161.6|3166.5|3161.5|3166.7|3161.7|3166.5|3161.5|0
1583735100000|2020-03-09 06:25:00|3166.6|3161.6|3166.5|3161.5|3166.6|3161.6|3166.5|3161.5|0
1583736300000|2020-03-09 06:45:00|3166.6|3161.6|3166.4|3161.4|3166.6|3161.6|3166.4|3161.4|0
1583736900000|2020-03-09 06:55:00|3166.3|3161.3|3166.3|3161.3|3166.3|3161.3|3166.3|3161.3|0
1583737200000|2020-03-09 07:00:00|3166.1|3161.1|3168.9|3163.9|3169.7|3164.7|3166|3161|0
1583740800000|2020-03-09 08:00:00|3233|3230|3233|3230|3233|3230|3233|3230|0
1583746200000|2020-03-09 09:30:00|3135.2|3132.2|3131.2|3128.2|3136.5|3133.5|3128.9|3125.9|0
1583746500000|2020-03-09 09:35:00|3130.9|3127.9|3131|3128|3131.3|3128.3|3127.9|3124.9|0
1583746800000|2020-03-09 09:40:00|3130.9|3127.9|3135.4|3132.4|3135.6|3132.6|3130.9|3127.9|0
1583747100000|2020-03-09 09:45:00|3135.9|3132.9|3135.5|3132.5|3137.1|3134.1|3134.9|3131.9|0
1583747400000|2020-03-09 09:50:00|3135.7|3132.7|3136.1|3133.1|3137.8|3134.8|3133.3|3130.3|0
1583747700000|2020-03-09 09:55:00|3135.9|3132.9|3132.6|3129.6|3135.9|3132.9|3130.1|3127.1|0
1583748000000|2020-03-09 10:00:00|3131.6|3128.6|3130.5|3127.5|3133.4|3130.4|3129.7|3126.7|0
1583748300000|2020-03-09 10:05:00|3130.8|3127.8|3129.8|3126.8|3131.1|3128.1|3127.3|3124.3|0
1583748600000|2020-03-09 10:10:00|3130|3127|3129.1|3126.1|3130.2|3127.2|3126.8|3123.8|0
1583748900000|2020-03-09 10:15:00|3129|3126|3127.4|3124.4|3129.6|3126.6|3125.8|3122.8|0
1583749200000|2020-03-09 10:20:00|3127.1|3124.1|3129.2|3126.2|3129.2|3126.2|3125.4|3122.4|0
1583749500000|2020-03-09 10:25:00|3128.9|3125.9|3131.9|3128.9|3132.5|3129.5|3128.4|3125.4|0
1583749800000|2020-03-09 10:30:00|3132|3129|3131.9|3128.9|3133.7|3130.7|3131.9|3128.9|0
1583750100000|2020-03-09 10:35:00|3131.8|3128.8|3131.9|3128.9|3134.9|3131.9|3131.6|3128.6|0
1583750400000|2020-03-09 10:40:00|3131.8|3128.8|3129.1|3126.1|3132.4|3129.4|3128.7|3125.7|0
1583750700000|2020-03-09 10:45:00|3129.3|3126.3|3131.5|3128.5|3134.7|3131.7|3129|3126|0
1583751000000|2020-03-09 10:50:00|3131.3|3128.3|3129.9|3126.9|3131.7|3128.7|3128.3|3125.3|0
1583751300000|2020-03-09 10:55:00|3129.8|3126.8|3122.1|3119.1|3130.5|3127.5|3121.9|3118.9|0
1583751600000|2020-03-09 11:00:00|3132.3|3129.3|3127.5|3121.5|3138.7|3132.7|3126.1|3120.1|0
1583751900000|2020-03-09 11:05:00|3126.4|3120.4|3124.5|3118.5|3129|3123|3124.1|3118.1|0
1583752200000|2020-03-09 11:10:00|3124.8|3118.8|3115.7|3109.7|3125.5|3119.5|3115.1|3109.1|0
1583752500000|2020-03-09 11:15:00|3115.8|3109.8|3117.7|3111.7|3118.5|3112.5|3112.6|3106.6|0
1583752800000|2020-03-09 11:20:00|3117.6|3111.6|3104.2|3098.2|3118.6|3112.6|3102.2|3096.2|0
1583753100000|2020-03-09 11:25:00|3105|3099|3101.7|3095.7|3105.3|3099.3|3101.3|3095.3|0
1583753400000|2020-03-09 11:30:00|3101.8|3095.8|3093.4|3087.4|3101.9|3095.9|3093.1|3087.1|0
1583753700000|2020-03-09 11:35:00|3092.7|3086.7|3089.2|3083.2|3093.5|3087.5|3089.2|3083.2|0
1583754000000|2020-03-09 11:40:00|3089.3|3083.3|3089.1|3083.1|3091|3085|3088.9|3082.9|0
1583754300000|2020-03-09 11:45:00|3089.2|3083.2|3091.6|3085.6|3091.8|3085.8|3088.9|3082.9|0
1583754600000|2020-03-09 11:50:00|3092.1|3086.1|3093|3087|3093|3087|3089.3|3083.3|0
1583754900000|2020-03-09 11:55:00|3093.2|3087.2|3091.2|3085.2|3093.7|3087.7|3090.8|3084.8|0
1583755200000|2020-03-09 12:00:00|3091.3|3085.3|3089.4|3083.4|3092|3086|3088.9|3082.9|0
1583755500000|2020-03-09 12:05:00|3089|3083|3079.7|3073.7|3089|3083|3079.1|3073.1|0
1583755800000|2020-03-09 12:10:00|3079.9|3073.9|3075.9|3069.9|3080.1|3074.1|3072.8|3066.8|0
1583756100000|2020-03-09 12:15:00|3076|3070|3069|3063|3076.1|3070.1|3068.8|3062.8|0
1583756400000|2020-03-09 12:20:00|3069.4|3063.4|3070.6|3064.6|3071.3|3065.3|3067.2|3061.2|0
1583756700000|2020-03-09 12:25:00|3070.7|3064.7|3071.8|3065.8|3073.5|3067.5|3070.4|3064.4|0
1583757000000|2020-03-09 12:30:00|3071.7|3065.7|3070.5|3064.5|3071.7|3065.7|3069.6|3063.6|0
1583757300000|2020-03-09 12:35:00|3070.4|3064.4|3066.6|3060.6|3070.4|3064.4|3065.3|3059.3|0
1583757600000|2020-03-09 12:40:00|3066.7|3060.7|3070.5|3064.5|3070.6|3064.6|3065.7|3059.7|0
1583757900000|2020-03-09 12:45:00|3070.4|3064.4|3068.4|3062.4|3071.9|3065.9|3067.9|3061.9|0
1583758200000|2020-03-09 12:50:00|3067.9|3061.9|3071.7|3065.7|3071.8|3065.8|3066.7|3060.7|0
1583758500000|2020-03-09 12:55:00|3071.6|3065.6|3099.7|3093.7|3102.4|3096.4|3071.6|3065.6|0
1583758800000|2020-03-09 13:00:00|3099.5|3093.5|3078.6|3072.6|3099.8|3093.8|3077.9|3071.9|0
1583759100000|2020-03-09 13:05:00|3078.7|3072.7|3074.1|3068.1|3081.5|3075.5|3072.3|3066.3|0
1583759400000|2020-03-09 13:10:00|3073.4|3067.4|3072.9|3066.9|3075.9|3069.9|3071|3065|0
1583759700000|2020-03-09 13:15:00|3073.1|3067.1|3074.2|3068.2|3077.7|3071.7|3072.7|3066.7|0
1583760000000|2020-03-09 13:20:00|3074.1|3068.1|3065|3059|3074.1|3068.1|3064|3058|0
1583760300000|2020-03-09 13:25:00|3064.9|3058.9|3078.1|3072.1|3079|3073|3062.1|3056.1|0
1583760600000|2020-03-09 13:30:00|3077.9|3071.9|3084.4|3079.6|3095|3090.2|3071.3|3066.3|0
1583761500000|2020-03-09 13:45:00|3082.7|3077.9|3071.4|3066.6|3082.7|3077.9|3069.4|3064.6|0
1583761800000|2020-03-09 13:50:00|3071.3|3066.5|3111.1|3106.3|3112.3|3107.5|3062.4|3057.6|0
1583762100000|2020-03-09 13:55:00|3111.2|3106.4|3137.9|3133.1|3144.1|3139.3|3106.2|3101.4|0
1583762400000|2020-03-09 14:00:00|3138|3133.2|3124.5|3119.7|3150.2|3145.4|3124.5|3119.7|0
1583762700000|2020-03-09 14:05:00|3124.3|3119.5|3192.5|3187.7|3195.5|3190.7|3123.9|3119.1|0
1583763000000|2020-03-09 14:10:00|3192.7|3187.9|3183.6|3178.8|3195.3|3190.5|3177.7|3172.9|0
1583763300000|2020-03-09 14:15:00|3183.4|3178.6|3195.6|3190.8|3205.6|3200.8|3183.4|3178.6|0
1583763600000|2020-03-09 14:20:00|3195|3190.2|3163.3|3158.5|3197.4|3192.6|3162.1|3157.3|0
1583763900000|2020-03-09 14:25:00|3163.2|3158.4|3165.8|3161|3175.8|3171|3153.2|3148.4|0
1583764200000|2020-03-09 14:30:00|3165.7|3160.9|3175|3170.2|3180.9|3176.1|3162|3157.2|0
1583764500000|2020-03-09 14:35:00|3174|3169.2|3174.8|3170|3176.3|3171.5|3160.3|3155.5|0
1583764800000|2020-03-09 14:40:00|3174.9|3170.1|3163|3158.2|3184.2|3179.4|3162.1|3157.3|0
1583765100000|2020-03-09 14:45:00|3162.8|3158|3154.9|3150.1|3166.9|3162.1|3154.2|3149.4|0
1583765400000|2020-03-09 14:50:00|3154.8|3150|3155.9|3151.1|3157.4|3152.6|3149.6|3144.8|0
1583765700000|2020-03-09 14:55:00|3155.4|3150.6|3159.8|3155|3164.9|3160.1|3149.8|3145|0
1583766000000|2020-03-09 15:00:00|3159.4|3154.6|3151|3146.2|3160.3|3155.5|3148.2|3143.4|0
1583766300000|2020-03-09 15:05:00|3151.6|3146.8|3148.5|3143.7|3156|3151.2|3144.6|3139.8|0
1583766600000|2020-03-09 15:10:00|3149.4|3144.6|3161|3156.2|3164.1|3159.3|3148|3143.2|0
1583766900000|2020-03-09 15:15:00|3160.5|3155.7|3176.4|3171.6|3180.8|3176|3157.9|3153.1|0
1583767200000|2020-03-09 15:20:00|3175.6|3170.8|3182.1|3177.3|3182.4|3177.6|3170.4|3165.6|0
1583767500000|2020-03-09 15:25:00|3182.2|3177.4|3173.4|3168.6|3186.5|3181.7|3169.6|3164.8|0
1583767800000|2020-03-09 15:30:00|3173.3|3168.5|3182.1|3177.3|3183.1|3178.3|3163|3158.2|0
1583768100000|2020-03-09 15:35:00|3181.9|3177.1|3194.3|3189.5|3201.9|3197.1|3181.3|3176.5|0
1583768400000|2020-03-09 15:40:00|3194.2|3189.4|3204|3199.2|3204.4|3199.6|3190.8|3186|0
1583768700000|2020-03-09 15:45:00|3204.3|3199.5|3216.6|3211.8|3217.5|3212.7|3200.8|3196|0
1583769000000|2020-03-09 15:50:00|3216.4|3211.6|3216.6|3211.8|3218.1|3213.3|3209.6|3204.8|0
1583769300000|2020-03-09 15:55:00|3216.7|3211.9|3215.1|3210.3|3221.4|3216.6|3213.6|3208.8|0
1583769600000|2020-03-09 16:00:00|3214.1|3209.3|3208.7|3203.9|3215.3|3210.5|3203.5|3198.7|0
1583769900000|2020-03-09 16:05:00|3208.8|3204|3229.4|3224.6|3231.9|3227.1|3208.4|3203.6|0
1583770200000|2020-03-09 16:10:00|3228.8|3224|3217.3|3212.5|3232.5|3227.7|3216.5|3211.7|0
1583770500000|2020-03-09 16:15:00|3217.6|3212.8|3207.7|3202.9|3222.4|3217.6|3205.3|3200.5|0
1583770800000|2020-03-09 16:20:00|3207.6|3202.8|3202.1|3197.3|3214.6|3209.8|3199.6|3194.8|0
1583771100000|2020-03-09 16:25:00|3201.9|3197.1|3194.1|3189.3|3201.9|3197.1|3193.6|3188.8|0
1583771400000|2020-03-09 16:30:00|3194|3189.2|3195.2|3190.4|3201.6|3196.8|3193|3188.2|0
1583771700000|2020-03-09 16:35:00|3195.6|3190.8|3199.1|3194.3|3201.6|3196.8|3188.1|3183.3|0
1583772000000|2020-03-09 16:40:00|3199.2|3194.4|3187.5|3182.7|3204.2|3199.4|3186.5|3181.7|0
1583772300000|2020-03-09 16:45:00|3188|3183.2|3190|3185.2|3193.2|3188.4|3184.7|3179.9|0
1583772600000|2020-03-09 16:50:00|3190.6|3185.8|3187.2|3182.4|3197.1|3192.3|3186|3181.2|0
1583772900000|2020-03-09 16:55:00|3187.4|3182.6|3184.1|3179.3|3191.3|3186.5|3179.3|3174.5|0
1583773200000|2020-03-09 17:00:00|3184.2|3179.4|3183.8|3179|3198.8|3194|3181.1|3176.3|0
1583773500000|2020-03-09 17:05:00|3183.5|3178.7|3183.3|3178.5|3191.9|3187.1|3175|3170.2|0
1583773800000|2020-03-09 17:10:00|3182.8|3178|3194.3|3189.5|3195|3190.2|3182.8|3178|0
1583774100000|2020-03-09 17:15:00|3194.2|3189.4|3183|3178.2|3194.2|3189.4|3182|3177.2|0
1583774400000|2020-03-09 17:20:00|3182.7|3177.9|3181.5|3176.7|3183.8|3179|3176.9|3172.1|0
1583774700000|2020-03-09 17:25:00|3181.7|3176.9|3174|3169.2|3183.5|3178.7|3172.5|3167.7|0
1583775000000|2020-03-09 17:30:00|3174.2|3169.4|3160.6|3155.8|3174.2|3169.4|3160.6|3155.8|0
1583775300000|2020-03-09 17:35:00|3160.5|3155.7|3152.6|3147.8|3164.9|3160.1|3152.3|3147.5|0
1583775600000|2020-03-09 17:40:00|3152.7|3147.9|3148.1|3143.3|3156.8|3152|3145.1|3140.3|0
1583775900000|2020-03-09 17:45:00|3148.3|3143.5|3158.2|3153.4|3162.8|3158|3146.4|3141.6|0
1583776200000|2020-03-09 17:50:00|3158|3153.2|3145.8|3141|3158|3153.2|3143.8|3139|0
1583776500000|2020-03-09 17:55:00|3145.3|3140.5|3142.4|3137.6|3150.7|3145.9|3140.6|3135.8|0
1583776800000|2020-03-09 18:00:00|3142.1|3137.3|3128.9|3124.1|3145.8|3141|3127.8|3123|0
1583777100000|2020-03-09 18:05:00|3128.7|3123.9|3126.7|3121.9|3137.4|3132.6|3123.4|3118.6|0
1583777400000|2020-03-09 18:10:00|3126.5|3121.7|3140.1|3135.3|3141.1|3136.3|3125|3120.2|0
1583777700000|2020-03-09 18:15:00|3140.5|3135.7|3151|3146.2|3161.1|3156.3|3140.5|3135.7|0
1583778000000|2020-03-09 18:20:00|3152.2|3147.4|3145.8|3141|3159|3154.2|3144|3139.2|0
1583778300000|2020-03-09 18:25:00|3144.7|3139.9|3131.9|3127.1|3144.7|3139.9|3131.9|3127.1|0
1583778600000|2020-03-09 18:30:00|3131.5|3126.7|3137.1|3132.3|3140.8|3136|3126.6|3121.8|0
1583778900000|2020-03-09 18:35:00|3136.8|3132|3141.9|3137.1|3147.1|3142.3|3125.4|3120.6|0
1583779200000|2020-03-09 18:40:00|3141.8|3137|3124|3119.2|3143.8|3139|3120.1|3115.3|0
1583779500000|2020-03-09 18:45:00|3124.3|3119.5|3126.9|3122.1|3139.4|3134.6|3120.9|3116.1|0
1583779800000|2020-03-09 18:50:00|3127|3122.2|3151.2|3146.4|3153.4|3148.6|3126.5|3121.7|0
1583780100000|2020-03-09 18:55:00|3150.2|3145.4|3148|3143.2|3158.4|3153.6|3145.9|3141.1|0
1583780400000|2020-03-09 19:00:00|3148.4|3143.6|3159|3154.2|3163.2|3158.4|3139.8|3135|0
1583780700000|2020-03-09 19:05:00|3159.7|3154.9|3145.5|3140.7|3159.9|3155.1|3142.4|3137.6|0
1583781000000|2020-03-09 19:10:00|3145.4|3140.6|3133|3128.2|3145.6|3140.8|3131.9|3127.1|0
1583781300000|2020-03-09 19:15:00|3132.9|3128.1|3131.4|3126.6|3145.8|3141|3131.4|3126.6|0
1583781600000|2020-03-09 19:20:00|3131.3|3126.5|3145.4|3140.6|3148.6|3143.8|3125.2|3120.4|0
1583781900000|2020-03-09 19:25:00|3145.5|3140.7|3141.5|3136.7|3157.4|3152.6|3140.2|3135.4|0
1583782200000|2020-03-09 19:30:00|3140.1|3135.3|3131.8|3127|3142.5|3137.7|3128.5|3123.7|0
1583782500000|2020-03-09 19:35:00|3131.9|3127.1|3148.9|3144.1|3151.4|3146.6|3131.9|3127.1|0
1583782800000|2020-03-09 19:40:00|3149.1|3144.3|3145.4|3140.6|3152.6|3147.8|3143.2|3138.4|0
1583783100000|2020-03-09 19:45:00|3145.1|3140.3|3145.7|3140.9|3152.3|3147.5|3136.1|3131.3|0
1583783400000|2020-03-09 19:50:00|3145.5|3140.7|3136.2|3131.4|3145.5|3140.7|3128.1|3123.3|0
1583783700000|2020-03-09 19:55:00|3136.8|3132|3102.7|3097.9|3136.8|3132|3102.6|3097.8|0
1583784000000|2020-03-09 20:00:00|3102.3|3096.3|3103.3|3097.3|3107.9|3101.9|3097|3091|0
1583784300000|2020-03-09 20:05:00|3103.4|3097.4|3107.6|3101.6|3109.1|3103.1|3102.6|3096.6|0
1583784600000|2020-03-09 20:10:00|3107.5|3101.5|3113|3107|3113.2|3107.2|3106.9|3100.9|0
1583784900000|2020-03-09 20:15:00|3113.1|3107.1|3113.7|3107.7|3115.7|3109.7|3113.1|3107.1|0
1583785200000|2020-03-09 20:20:00|3114.6|3108.6|3112.5|3106.5|3114.6|3108.6|3110.8|3104.8|0
1583785500000|2020-03-09 20:25:00|3112.7|3106.7|3109.5|3103.5|3113.8|3107.8|3109.5|3103.5|0
1583785800000|2020-03-09 20:30:00|3109.6|3103.6|3110|3104|3113.5|3107.5|3109.1|3103.1|0
1583786100000|2020-03-09 20:35:00|3109.9|3103.9|3109.6|3103.6|3110.9|3104.9|3108.7|3102.7|0
1583786400000|2020-03-09 20:40:00|3109.5|3103.5|3100.7|3094.7|3109.6|3103.6|3099.8|3093.8|0
1583786700000|2020-03-09 20:45:00|3102|3096|3096.6|3090.6|3102.7|3096.7|3096.6|3090.6|0
1583787000000|2020-03-09 20:50:00|3096.7|3090.7|3093.4|3087.4|3096.7|3090.7|3093.4|3087.4|0
1583787300000|2020-03-09 20:55:00|3093.6|3087.6|3091|3085|3094.7|3088.7|3090.1|3084.1|0
1583787600000|2020-03-09 21:00:00|3090.7|3084.7|3087.5|3081.5|3090.8|3084.8|3086.8|3080.8|0
1583787900000|2020-03-09 21:05:00|3087.4|3081.4|3087.5|3081.5|3088.9|3082.9|3087|3081|0
1583788200000|2020-03-09 21:10:00|3087.6|3081.6|3087.7|3081.7|3089.1|3083.1|3087.5|3081.5|0
1583788500000|2020-03-09 21:15:00|3087.8|3081.8|3087.9|3081.9|3088.4|3082.4|3087.6|3081.6|0
1583788800000|2020-03-09 21:20:00|3087.8|3081.8|3087|3081|3087.9|3081.9|3086.6|3080.6|0
1583789100000|2020-03-09 21:25:00|3086.9|3080.9|3085.2|3079.2|3087.8|3081.8|3085.2|3079.2|0
1583789400000|2020-03-09 21:30:00|3085.1|3079.1|3083.3|3077.3|3085.5|3079.5|3083.3|3077.3|0
1583789700000|2020-03-09 21:35:00|3083.2|3077.2|3081.9|3075.9|3083.2|3077.2|3081.2|3075.2|0
1583790000000|2020-03-09 21:40:00|3082|3076|3081.5|3075.5|3082.6|3076.6|3081.5|3075.5|0
1583790300000|2020-03-09 21:45:00|3080.9|3074.9|3081.3|3075.3|3082.3|3076.3|3080.6|3074.6|0
1583790600000|2020-03-09 21:50:00|3081.7|3075.7|3082.7|3076.7|3083|3077|3081.1|3075.1|0
1583790900000|2020-03-09 21:55:00|3082.5|3076.5|3086.4|3080.4|3086.4|3080.4|3082.1|3076.1|0
1583791200000|2020-03-09 22:00:00|3086.5|3080.5|3081.3|3075.3|3086.8|3080.8|3080.5|3074.5|0
1583791500000|2020-03-09 22:05:00|3081.2|3075.2|3078.3|3072.3|3081.6|3075.6|3077.1|3071.1|0
1583791800000|2020-03-09 22:10:00|3078.1|3072.1|3075.7|3069.7|3078.1|3072.1|3072.2|3066.2|0
1583792100000|2020-03-09 22:15:00|3075.6|3069.6|3079.8|3073.8|3080.8|3074.8|3075.3|3069.3|0
1583792400000|2020-03-09 22:20:00|3079.9|3073.9|3084.4|3078.4|3084.4|3078.4|3079.6|3073.6|0
1583792700000|2020-03-09 22:25:00|3084.8|3078.8|3084.2|3078.2|3087.9|3081.9|3084.2|3078.2|0
1583793000000|2020-03-09 22:30:00|3084.8|3078.8|3087.7|3081.7|3087.8|3081.8|3084.1|3078.1|0
1583793300000|2020-03-09 22:35:00|3088.3|3082.3|3095.8|3089.8|3101.2|3095.2|3088.3|3082.3|0
1583793600000|2020-03-09 22:40:00|3095.6|3089.6|3096.8|3090.8|3098.9|3092.9|3094.7|3088.7|0
1583793900000|2020-03-09 22:45:00|3096.9|3090.9|3099|3093|3099|3093|3095.6|3089.6|0
1583794200000|2020-03-09 22:50:00|3099.1|3093.1|3112.7|3106.7|3113|3107|3099.1|3093.1|0
1583794500000|2020-03-09 22:55:00|3112.9|3106.9|3130.6|3124.6|3131.6|3125.6|3112.9|3106.9|0
1583794800000|2020-03-09 23:00:00|3131|3125|3147.5|3141.5|3147.5|3141.5|3130.3|3124.3|0
1583795100000|2020-03-09 23:05:00|3147.9|3141.9|3155.9|3149.9|3160.4|3154.4|3147.1|3141.1|0
1583795400000|2020-03-09 23:10:00|3155.8|3149.8|3155.1|3149.1|3159.3|3153.3|3155|3149|0
1583795700000|2020-03-09 23:15:00|3155.3|3149.3|3155.7|3149.7|3156.1|3150.1|3152.9|3146.9|0
1583796000000|2020-03-09 23:20:00|3156.1|3150.1|3157.2|3151.2|3158.1|3152.1|3155.8|3149.8|0
1583796300000|2020-03-09 23:25:00|3157.6|3151.6|3162.6|3156.6|3162.6|3156.6|3157.5|3151.5|0
1583796600000|2020-03-09 23:30:00|3162.4|3156.4|3165|3159|3166.3|3160.3|3162|3156|0
1583796900000|2020-03-09 23:35:00|3165.1|3159.1|3169|3163|3169.3|3163.3|3164.4|3158.4|0
1583797200000|2020-03-09 23:40:00|3168.8|3162.8|3178.1|3172.1|3178.1|3172.1|3168.8|3162.8|0
1583797500000|2020-03-09 23:45:00|3178.2|3172.2|3185.4|3179.4|3185.8|3179.8|3178.1|3172.1|0
1583797800000|2020-03-09 23:50:00|3185.5|3179.5|3188.2|3182.2|3189|3183|3181.4|3175.4|0
1583798100000|2020-03-09 23:55:00|3188.7|3182.7|3166|3158|3191.9|3185.9|3166|3158|0
1583798400000|2020-03-10 00:00:00|3167.7|3159.7|3163.7|3155.7|3175.2|3167.2|3162.1|3154.1|0
1583798700000|2020-03-10 00:05:00|3163.9|3155.9|3152.3|3144.3|3165.8|3157.8|3151.5|3143.5|0
1583799000000|2020-03-10 00:10:00|3152.6|3144.6|3147.4|3139.4|3153|3145|3138.1|3130.1|0
1583799300000|2020-03-10 00:15:00|3147.3|3139.3|3155.5|3147.5|3157|3149|3145.8|3137.8|0
1583799600000|2020-03-10 00:20:00|3155.4|3147.4|3164.8|3156.8|3169.3|3161.3|3154.3|3146.3|0
1583799900000|2020-03-10 00:25:00|3164.6|3156.6|3155.8|3147.8|3164.8|3156.8|3153.8|3145.8|0
1583800200000|2020-03-10 00:30:00|3155.6|3147.6|3159|3151|3162.9|3154.9|3155.2|3147.2|0
1583800500000|2020-03-10 00:35:00|3158.9|3150.9|3156.2|3148.2|3160.7|3152.7|3155.2|3147.2|0
1583800800000|2020-03-10 00:40:00|3156.1|3148.1|3158.9|3150.9|3161.6|3153.6|3155.5|3147.5|0
1583801100000|2020-03-10 00:45:00|3159.1|3151.1|3167.5|3159.5|3168.6|3160.6|3157.9|3149.9|0
1583801400000|2020-03-10 00:50:00|3167.6|3159.6|3178.5|3170.5|3181.8|3173.8|3167.6|3159.6|0
1583801700000|2020-03-10 00:55:00|3178.2|3170.2|3186.5|3178.5|3187.3|3179.3|3176.2|3168.2|0
1583802000000|2020-03-10 01:00:00|3187|3179|3195.6|3187.6|3195.6|3187.6|3184.4|3176.4|0
1583802300000|2020-03-10 01:05:00|3195.4|3187.4|3190.5|3182.5|3196.4|3188.4|3187.2|3179.2|0
1583802600000|2020-03-10 01:10:00|3190.6|3182.6|3183.9|3175.9|3191.1|3183.1|3183.3|3175.3|0
1583802900000|2020-03-10 01:15:00|3184|3176|3192|3184|3192.4|3184.4|3183.9|3175.9|0
1583803200000|2020-03-10 01:20:00|3191.9|3183.9|3194.1|3186.1|3195.1|3187.1|3189|3181|0
1583803500000|2020-03-10 01:25:00|3194|3186|3198.7|3190.7|3203.1|3195.1|3194|3186|0
1583803800000|2020-03-10 01:30:00|3198.9|3190.9|3193.9|3185.9|3201.1|3193.1|3192.5|3184.5|0
1583804100000|2020-03-10 01:35:00|3194.4|3186.4|3191.8|3183.8|3196.9|3188.9|3191.6|3183.6|0
1583804400000|2020-03-10 01:40:00|3192.3|3184.3|3187.3|3179.3|3193.9|3185.9|3185.5|3177.5|0
1583804700000|2020-03-10 01:45:00|3187.1|3179.1|3182.1|3174.1|3192.9|3184.9|3181.4|3173.4|0
1583805000000|2020-03-10 01:50:00|3182.3|3174.3|3180|3172|3186.4|3178.4|3178.9|3170.9|0
1583805300000|2020-03-10 01:55:00|3180.6|3172.6|3178.4|3170.4|3181.6|3173.6|3175.9|3167.9|0
1583805600000|2020-03-10 02:00:00|3178.7|3170.7|3180|3172|3186.1|3178.1|3178.6|3170.6|0
1583805900000|2020-03-10 02:05:00|3179.9|3171.9|3181.9|3173.9|3183.5|3175.5|3175.9|3167.9|0
1583806200000|2020-03-10 02:10:00|3182|3174|3181.8|3173.8|3182|3174|3176.9|3168.9|0
1583806500000|2020-03-10 02:15:00|3181.9|3173.9|3179.8|3171.8|3181.9|3173.9|3176.4|3168.4|0
1583806800000|2020-03-10 02:20:00|3179.7|3171.7|3186.1|3178.1|3187.4|3179.4|3178.8|3170.8|0
1583807100000|2020-03-10 02:25:00|3186|3178|3184.5|3176.5|3186.8|3178.8|3180.3|3172.3|0
1583807400000|2020-03-10 02:30:00|3184.4|3176.4|3179.7|3171.7|3184.4|3176.4|3178.5|3170.5|0
1583807700000|2020-03-10 02:35:00|3180.3|3172.3|3169.2|3161.2|3181.3|3173.3|3166.4|3158.4|0
1583808000000|2020-03-10 02:40:00|3170.1|3162.1|3170.6|3162.6|3174.9|3166.9|3168.1|3160.1|0
1583808300000|2020-03-10 02:45:00|3170.7|3162.7|3172.8|3164.8|3174|3166|3169.1|3161.1|0
1583808600000|2020-03-10 02:50:00|3172.7|3164.7|3180.5|3172.5|3181.8|3173.8|3172.5|3164.5|0
1583808900000|2020-03-10 02:55:00|3180.7|3172.7|3185.7|3177.7|3186.4|3178.4|3179.9|3171.9|0
1583809200000|2020-03-10 03:00:00|3185.5|3177.5|3188.4|3180.4|3188.7|3180.7|3182.6|3174.6|0
1583809500000|2020-03-10 03:05:00|3188.6|3180.6|3186.3|3178.3|3189|3181|3184|3176|0
1583809800000|2020-03-10 03:10:00|3185.8|3177.8|3186.5|3178.5|3186.9|3178.9|3181.7|3173.7|0
1583810100000|2020-03-10 03:15:00|3186.3|3178.3|3189.4|3181.4|3189.8|3181.8|3184.9|3176.9|0
1583810400000|2020-03-10 03:20:00|3189.6|3181.6|3190|3182|3191.4|3183.4|3188|3180|0
1583810700000|2020-03-10 03:25:00|3189.9|3181.9|3192.3|3184.3|3193.1|3185.1|3189.9|3181.9|0
1583811000000|2020-03-10 03:30:00|3192|3184|3190.2|3182.2|3192|3184|3184.4|3176.4|0
1583811300000|2020-03-10 03:35:00|3190.3|3182.3|3193.6|3185.6|3193.7|3185.7|3190.3|3182.3|0
1583811600000|2020-03-10 03:40:00|3193.8|3185.8|3194|3186|3195|3187|3192.1|3184.1|0
1583811900000|2020-03-10 03:45:00|3194.1|3186.1|3197|3189|3197.5|3189.5|3194.1|3186.1|0
1583812200000|2020-03-10 03:50:00|3197.1|3189.1|3196.9|3188.9|3198.3|3190.3|3195.4|3187.4|0
1583812500000|2020-03-10 03:55:00|3197|3189|3197.3|3189.3|3197.6|3189.6|3193|3185|0
1583812800000|2020-03-10 04:00:00|3197.2|3189.2|3194.2|3186.2|3197.3|3189.3|3191.3|3183.3|0
1583813100000|2020-03-10 04:05:00|3194.3|3186.3|3190.9|3182.9|3196.7|3188.7|3190.6|3182.6|0
1583813400000|2020-03-10 04:10:00|3190.2|3182.2|3194.1|3186.1|3194.8|3186.8|3189.2|3181.2|0
1583813700000|2020-03-10 04:15:00|3194.4|3186.4|3195|3187|3196.8|3188.8|3193.1|3185.1|0
1583814000000|2020-03-10 04:20:00|3195.1|3187.1|3198.3|3190.3|3198.4|3190.4|3194.6|3186.6|0
1583814300000|2020-03-10 04:25:00|3198.5|3190.5|3200|3192|3202.5|3194.5|3198.5|3190.5|0
1583814600000|2020-03-10 04:30:00|3200.1|3192.1|3199.3|3191.3|3201.3|3193.3|3196|3188|0
1583814900000|2020-03-10 04:35:00|3199.6|3191.6|3199.4|3191.4|3201|3193|3197.9|3189.9|0
1583815200000|2020-03-10 04:40:00|3199.6|3191.6|3200.6|3192.6|3201.4|3193.4|3198.4|3190.4|0
1583815500000|2020-03-10 04:45:00|3200.7|3192.7|3206|3198|3206.2|3198.2|3199.5|3191.5|0
1583815800000|2020-03-10 04:50:00|3206.1|3198.1|3208|3200|3208.2|3200.2|3205|3197|0
1583816100000|2020-03-10 04:55:00|3208.1|3200.1|3206|3198|3209.6|3201.6|3205.8|3197.8|0
1583816400000|2020-03-10 05:00:00|3206.2|3198.2|3210.8|3202.8|3212.4|3204.4|3206.1|3198.1|0
1583816700000|2020-03-10 05:05:00|3210.9|3202.9|3211.9|3203.9|3212.4|3204.4|3209.7|3201.7|0
1583817000000|2020-03-10 05:10:00|3212.2|3204.2|3219.1|3211.1|3219.8|3211.8|3211.3|3203.3|0
1583817300000|2020-03-10 05:15:00|3219|3211|3231|3223|3231.6|3223.6|3218.9|3210.9|0
1583817600000|2020-03-10 05:20:00|3231.2|3223.2|3229.5|3221.5|3231.5|3223.5|3225.2|3217.2|0
1583817900000|2020-03-10 05:25:00|3229.4|3221.4|3227|3219|3230.8|3222.8|3226.3|3218.3|0
1583818200000|2020-03-10 05:30:00|3226.9|3218.9|3230.6|3222.6|3232.8|3224.8|3226.9|3218.9|0
1583818500000|2020-03-10 05:35:00|3230.5|3222.5|3231.6|3223.6|3231.6|3223.6|3228|3220|0
1583818800000|2020-03-10 05:40:00|3231.7|3223.7|3226.2|3218.2|3232.3|3224.3|3225.9|3217.9|0
1583819100000|2020-03-10 05:45:00|3226.1|3218.1|3223.8|3215.8|3226.3|3218.3|3223.1|3215.1|0
1583819400000|2020-03-10 05:50:00|3223.7|3215.7|3222.1|3214.1|3226.7|3218.7|3221.4|3213.4|0
1583819700000|2020-03-10 05:55:00|3222|3214|3228.5|3220.5|3229.3|3221.3|3220.8|3212.8|0
1583820000000|2020-03-10 06:00:00|3227.7|3219.7|3225.1|3217.1|3229.8|3221.8|3223.6|3215.6|0
1583820300000|2020-03-10 06:05:00|3225|3217|3220.7|3212.7|3226.5|3218.5|3216.8|3208.8|0
1583820600000|2020-03-10 06:10:00|3220.6|3212.6|3225.3|3217.3|3226.4|3218.4|3220.5|3212.5|0
1583820900000|2020-03-10 06:15:00|3225.4|3217.4|3220.9|3212.9|3226.1|3218.1|3218|3210|0
1583821200000|2020-03-10 06:20:00|3220.5|3212.5|3216.7|3208.7|3223|3215|3216.4|3208.4|0
1583821500000|2020-03-10 06:25:00|3216.5|3208.5|3219.6|3211.6|3221.2|3213.2|3215.1|3207.1|0
1583821800000|2020-03-10 06:30:00|3219.5|3211.5|3226.8|3218.8|3228.4|3220.4|3219.1|3211.1|0
1583822100000|2020-03-10 06:35:00|3226.7|3218.7|3225.1|3217.1|3229.2|3221.2|3225|3217|0
1583822400000|2020-03-10 06:40:00|3225.3|3217.3|3224.9|3216.9|3228.8|3220.8|3224.2|3216.2|0
1583822700000|2020-03-10 06:45:00|3225|3217|3225.9|3217.9|3227|3219|3221.7|3213.7|0
1583823000000|2020-03-10 06:50:00|3225.8|3217.8|3230.6|3222.6|3231.9|3223.9|3225.3|3217.3|0
1583823300000|2020-03-10 06:55:00|3230.9|3222.9|3228.2|3220.2|3231.5|3223.5|3227.4|3219.4|0
1583823600000|2020-03-10 07:00:00|3227.9|3219.9|3219.4|3211.4|3227.9|3219.9|3218.5|3210.5|0
1583823900000|2020-03-10 07:05:00|3219.1|3211.1|3211.8|3203.8|3219.2|3211.2|3209.7|3201.7|0
1583824200000|2020-03-10 07:10:00|3211.6|3203.6|3209.7|3201.7|3215.1|3207.1|3206.9|3198.9|0
1583824500000|2020-03-10 07:15:00|3209.6|3201.6|3203.4|3195.4|3211.5|3203.5|3203.3|3195.3|0
1583824800000|2020-03-10 07:20:00|3203.6|3195.6|3191.4|3186.4|3205.3|3197.3|3191.1|3186.1|0
1583825100000|2020-03-10 07:25:00|3191.3|3186.3|3194.8|3189.8|3197.2|3192.2|3188.8|3183.8|0
1583825400000|2020-03-10 07:30:00|3194.7|3189.7|3200.6|3195.6|3204.1|3199.1|3189.7|3184.7|0
1583825700000|2020-03-10 07:35:00|3200.2|3195.2|3203.6|3198.6|3203.9|3198.9|3199.5|3194.5|0
1583826000000|2020-03-10 07:40:00|3203.5|3198.5|3200.2|3195.2|3203.5|3198.5|3196.5|3191.5|0
1583826300000|2020-03-10 07:45:00|3200.4|3195.4|3197.7|3192.7|3204.1|3199.1|3196.8|3191.8|0
1583826600000|2020-03-10 07:50:00|3197.9|3192.9|3196.1|3191.1|3198.9|3193.9|3190.1|3185.1|0
1583826900000|2020-03-10 07:55:00|3196|3191|3198.4|3193.4|3203.2|3198.2|3192.1|3187.1|0
1583827200000|2020-03-10 08:00:00|3197.8|3192.8|3226.8|3223.8|3247.1|3244.1|3195.4|3190.4|0
1583827500000|2020-03-10 08:05:00|3226.7|3223.7|3238.6|3235.6|3241.7|3238.7|3226.6|3223.6|0
1583827800000|2020-03-10 08:10:00|3238.7|3235.7|3218.6|3215.6|3239.4|3236.4|3218.5|3215.5|0
1583828100000|2020-03-10 08:15:00|3218.8|3215.8|3231|3228|3231|3228|3218.1|3215.1|0
1583828400000|2020-03-10 08:20:00|3230.9|3227.9|3231.4|3228.4|3231.5|3228.5|3226.6|3223.6|0
1583828700000|2020-03-10 08:25:00|3231.6|3228.6|3232.3|3229.3|3236.8|3233.8|3231.6|3228.6|0
1583829000000|2020-03-10 08:30:00|3232.5|3229.5|3240.3|3237.3|3240.5|3237.5|3232.1|3229.1|0
1583829300000|2020-03-10 08:35:00|3238.2|3235.2|3242.3|3239.3|3244|3241|3236.4|3233.4|0
1583829600000|2020-03-10 08:40:00|3242.5|3239.5|3249.3|3246.3|3249.3|3246.3|3242.1|3239.1|0
1583829900000|2020-03-10 08:45:00|3248.2|3245.2|3245.6|3242.6|3249.3|3246.3|3244.4|3241.4|0
1583830200000|2020-03-10 08:50:00|3245.2|3242.2|3248.6|3245.6|3248.7|3245.7|3240.7|3237.7|0
1583830500000|2020-03-10 08:55:00|3248.2|3245.2|3256.9|3253.9|3256.9|3253.9|3247.1|3244.1|0
1583830800000|2020-03-10 09:00:00|3258.2|3255.2|3255.4|3252.4|3258.4|3255.4|3251.7|3248.7|0
1583831100000|2020-03-10 09:05:00|3255.5|3252.5|3253.5|3250.5|3255.8|3252.8|3253.3|3250.3|0
1583831400000|2020-03-10 09:10:00|3253.3|3250.3|3248.3|3245.3|3253.5|3250.5|3248.3|3245.3|0
1583831700000|2020-03-10 09:15:00|3248.5|3245.5|3254.2|3251.2|3254.2|3251.2|3248|3245|0
1583832000000|2020-03-10 09:20:00|3253.7|3250.7|3259.7|3256.7|3261.2|3258.2|3252.5|3249.5|0
1583832300000|2020-03-10 09:25:00|3259.6|3256.6|3262.7|3259.7|3262.9|3259.9|3258.4|3255.4|0
1583832600000|2020-03-10 09:30:00|3262.6|3259.6|3264.3|3261.3|3265.1|3262.1|3262.4|3259.4|0
1583832900000|2020-03-10 09:35:00|3264.2|3261.2|3275.6|3272.6|3275.6|3272.6|3264.2|3261.2|0
1583833200000|2020-03-10 09:40:00|3275.7|3272.7|3276.2|3273.2|3277.6|3274.6|3274|3271|0
1583833500000|2020-03-10 09:45:00|3276.1|3273.1|3282.1|3279.1|3282.3|3279.3|3275.3|3272.3|0
1583833800000|2020-03-10 09:50:00|3282|3279|3279|3276|3283.1|3280.1|3279|3276|0
1583834100000|2020-03-10 09:55:00|3279.1|3276.1|3276.8|3273.8|3279.1|3276.1|3275.7|3272.7|0
1583834400000|2020-03-10 10:00:00|3277.2|3274.2|3275.2|3272.2|3277.4|3274.4|3272.5|3269.5|0
1583834700000|2020-03-10 10:05:00|3274|3271|3278.7|3275.7|3279|3276|3273.5|3270.5|0
1583835000000|2020-03-10 10:10:00|3278.9|3275.9|3286.5|3283.5|3287.7|3284.7|3278.8|3275.8|0
1583835300000|2020-03-10 10:15:00|3286|3283|3286.7|3283.7|3288|3285|3282.5|3279.5|0
1583835600000|2020-03-10 10:20:00|3287.5|3284.5|3284.3|3281.3|3289.9|3286.9|3284.3|3281.3|0
1583835900000|2020-03-10 10:25:00|3284.4|3281.4|3282.7|3279.7|3285.3|3282.3|3281.7|3278.7|0
1583836200000|2020-03-10 10:30:00|3282.9|3279.9|3284.4|3281.4|3285.4|3282.4|3281.5|3278.5|0
1583836500000|2020-03-10 10:35:00|3284.3|3281.3|3280.1|3277.1|3284.3|3281.3|3279.6|3276.6|0
1583836800000|2020-03-10 10:40:00|3279.7|3276.7|3283.1|3280.1|3283.1|3280.1|3279|3276|0
1583837100000|2020-03-10 10:45:00|3283.8|3280.8|3289.1|3286.1|3289.1|3286.1|3283.2|3280.2|0
1583837400000|2020-03-10 10:50:00|3289.2|3286.2|3289|3286|3289.5|3286.5|3287.1|3284.1|0
1583837700000|2020-03-10 10:55:00|3289.3|3286.3|3289|3286|3292.8|3289.8|3289|3286|0
1583838000000|2020-03-10 11:00:00|3285.9|3282.9|3280.4|3277.4|3293.2|3290.2|3279.2|3276.2|0
1583838300000|2020-03-10 11:05:00|3280.3|3277.3|3281.9|3278.9|3283|3280|3277.9|3274.9|0
1583838600000|2020-03-10 11:10:00|3282|3279|3281.2|3278.2|3284.4|3281.4|3281.2|3278.2|0
1583838900000|2020-03-10 11:15:00|3280.9|3277.9|3274.5|3271.5|3280.9|3277.9|3273.4|3270.4|0
1583839200000|2020-03-10 11:20:00|3274.6|3271.6|3276.8|3273.8|3277.4|3274.4|3272.1|3269.1|0
1583839500000|2020-03-10 11:25:00|3276.9|3273.9|3271.4|3268.4|3277.1|3274.1|3271.4|3268.4|0
1583839800000|2020-03-10 11:30:00|3271.3|3268.3|3275.9|3272.9|3276.4|3273.4|3270.9|3267.9|0
1583840100000|2020-03-10 11:35:00|3276.1|3273.1|3277.1|3274.1|3278|3275|3275.3|3272.3|0
1583840400000|2020-03-10 11:40:00|3277|3274|3274.9|3271.9|3277.6|3274.6|3274.9|3271.9|0
1583840700000|2020-03-10 11:45:00|3275.7|3272.7|3268.9|3265.9|3276.1|3273.1|3268.6|3265.6|0
1583841000000|2020-03-10 11:50:00|3268.8|3265.8|3266.4|3263.4|3269.4|3266.4|3265.7|3262.7|0
1583841300000|2020-03-10 11:55:00|3266.3|3263.3|3268.1|3265.1|3271.1|3268.1|3266.2|3263.2|0
1583841600000|2020-03-10 12:00:00|3267.5|3264.5|3271.6|3268.6|3272.8|3269.8|3267.5|3264.5|0
1583841900000|2020-03-10 12:05:00|3271.8|3268.8|3249.7|3246.7|3272.9|3269.9|3249.6|3246.6|0
1583842200000|2020-03-10 12:10:00|3249.6|3246.6|3254.8|3251.8|3254.9|3251.9|3240.8|3237.8|0
1583842500000|2020-03-10 12:15:00|3254.7|3251.7|3246.5|3243.5|3254.7|3251.7|3245.4|3242.4|0
1583842800000|2020-03-10 12:20:00|3246.2|3243.2|3246.2|3243.2|3246.5|3243.5|3241.5|3238.5|0
1583843100000|2020-03-10 12:25:00|3246.1|3243.1|3241.1|3238.1|3246.7|3243.7|3241.1|3238.1|0
1583843400000|2020-03-10 12:30:00|3241|3238|3238.9|3235.9|3241.1|3238.1|3238.1|3235.1|0
1583843700000|2020-03-10 12:35:00|3239|3236|3236.3|3233.3|3239.7|3236.7|3235.5|3232.5|0
1583844000000|2020-03-10 12:40:00|3236.2|3233.2|3227.3|3224.3|3237.1|3234.1|3226.6|3223.6|0
1583844300000|2020-03-10 12:45:00|3227.5|3224.5|3234.4|3231.4|3234.5|3231.5|3225.6|3222.6|0
1583844600000|2020-03-10 12:50:00|3234.9|3231.9|3245.2|3242.2|3245.2|3242.2|3234.8|3231.8|0
1583844900000|2020-03-10 12:55:00|3245.5|3242.5|3243.4|3240.4|3248.2|3245.2|3243.4|3240.4|0
1583845200000|2020-03-10 13:00:00|3243.6|3240.6|3248.6|3245.6|3249.7|3246.7|3243.3|3240.3|0
1583845500000|2020-03-10 13:05:00|3248.5|3245.5|3247.3|3244.3|3253.1|3250.1|3247|3244|0
1583845800000|2020-03-10 13:10:00|3247|3244|3248.6|3245.6|3249.2|3246.2|3243.9|3240.9|0
1583846100000|2020-03-10 13:15:00|3248.5|3245.5|3250.6|3247.6|3250.6|3247.6|3244.7|3241.7|0
1583846400000|2020-03-10 13:20:00|3251|3248|3255.5|3252.5|3256.9|3253.9|3250.8|3247.8|0
1583846700000|2020-03-10 13:25:00|3255.7|3252.7|3247|3244|3255.8|3252.8|3246|3243|0
1583847000000|2020-03-10 13:30:00|3246|3243|3233.9|3232.1|3251|3249.2|3233.9|3232.1|0
1583847300000|2020-03-10 13:35:00|3234.1|3232.3|3213|3211.2|3236.5|3234.7|3203.4|3201.6|0
1583847600000|2020-03-10 13:40:00|3212.9|3211.1|3213.8|3212|3217.6|3215.8|3204|3202.2|0
1583847900000|2020-03-10 13:45:00|3214|3212.2|3219.2|3217.4|3224.4|3222.6|3206.9|3205.1|0
1583848200000|2020-03-10 13:50:00|3219.1|3217.3|3234.3|3232.5|3236|3234.2|3216.7|3214.9|0
1583848500000|2020-03-10 13:55:00|3234.5|3232.7|3235.7|3233.9|3244.1|3242.3|3233.4|3231.6|0
1583848800000|2020-03-10 14:00:00|3235.8|3234|3241.1|3239.3|3245.7|3243.9|3229.8|3228|0
1583849100000|2020-03-10 14:05:00|3239.5|3237.7|3246.1|3244.3|3248.7|3246.9|3234|3232.2|0
1583849400000|2020-03-10 14:10:00|3245.9|3244.1|3256|3254.2|3259.9|3258.1|3245.2|3243.4|0
1583849700000|2020-03-10 14:15:00|3256.1|3254.3|3250.4|3248.6|3257.1|3255.3|3246|3244.2|0
1583850000000|2020-03-10 14:20:00|3251.2|3249.4|3245.6|3243.8|3259.8|3258|3245.6|3243.8|0
1583850300000|2020-03-10 14:25:00|3246.2|3244.4|3237.3|3235.5|3246.2|3244.4|3236.7|3234.9|0
1583850600000|2020-03-10 14:30:00|3237.8|3236|3233.1|3231.3|3241|3239.2|3229.1|3227.3|0
1583850900000|2020-03-10 14:35:00|3233.2|3231.4|3229.8|3228|3237.6|3235.8|3226.6|3224.8|0
1583851200000|2020-03-10 14:40:00|3230.1|3228.3|3219.3|3217.5|3232.4|3230.6|3217.4|3215.6|0
1583851500000|2020-03-10 14:45:00|3218.8|3217|3206.5|3204.7|3221.9|3220.1|3205.7|3203.9|0
1583851800000|2020-03-10 14:50:00|3206.2|3204.4|3200.2|3198.4|3210.1|3208.3|3197.8|3196|0
1583852100000|2020-03-10 14:55:00|3200.1|3198.3|3196.1|3194.3|3212.9|3211.1|3196.1|3194.3|0
1583852400000|2020-03-10 15:00:00|3195.9|3194.1|3193.7|3191.9|3200|3198.2|3189.4|3187.6|0
1583852700000|2020-03-10 15:05:00|3193.6|3191.8|3211.1|3209.3|3213.2|3211.4|3192.6|3190.8|0
1583853000000|2020-03-10 15:10:00|3210.1|3208.3|3188.4|3186.6|3212.2|3210.4|3188.2|3186.4|0
1583853300000|2020-03-10 15:15:00|3188.3|3186.5|3175.5|3173.7|3197.5|3195.7|3175.1|3173.3|0
1583853600000|2020-03-10 15:20:00|3176|3174.2|3159|3157.2|3181|3179.2|3158.9|3157.1|0
1583853900000|2020-03-10 15:25:00|3159.1|3157.3|3154.1|3152.3|3171.3|3169.5|3146.8|3145|0
1583854200000|2020-03-10 15:30:00|3154.3|3152.5|3144|3142.2|3158.1|3156.3|3142.5|3140.7|0
1583854500000|2020-03-10 15:35:00|3143.9|3142.1|3142.5|3140.7|3146.4|3144.6|3128|3126.2|0
1583854800000|2020-03-10 15:40:00|3142.3|3140.5|3163.2|3161.4|3163.6|3161.8|3133.3|3131.5|0
1583855100000|2020-03-10 15:45:00|3162.9|3161.1|3169.6|3167.8|3180.7|3178.9|3158.6|3156.8|0
1583855400000|2020-03-10 15:50:00|3169.3|3167.5|3150.3|3148.5|3173.3|3171.5|3145.6|3143.8|0
1583855700000|2020-03-10 15:55:00|3150.6|3148.8|3160.2|3158.4|3168|3166.2|3148.1|3146.3|0
1583856000000|2020-03-10 16:00:00|3160.7|3158.9|3179.5|3177.7|3190.8|3189|3160.6|3158.8|0
1583856300000|2020-03-10 16:05:00|3179.7|3177.9|3184.4|3182.6|3187.8|3186|3177.2|3175.4|0
1583856600000|2020-03-10 16:10:00|3184.3|3182.5|3204.1|3202.3|3208.2|3206.4|3184.3|3182.5|0
1583856900000|2020-03-10 16:15:00|3204.6|3202.8|3208.8|3207|3212.5|3210.7|3200.5|3198.7|0
1583857200000|2020-03-10 16:20:00|3208.9|3207.1|3204.1|3202.3|3209.5|3207.7|3197.2|3195.4|0
1583857500000|2020-03-10 16:25:00|3204.2|3202.4|3181|3179.2|3204.4|3202.6|3181|3179.2|0
1583857800000|2020-03-10 16:30:00|3180.7|3178.9|3175.6|3173.8|3181.4|3179.6|3167.6|3165.8|0
1583858100000|2020-03-10 16:35:00|3175.4|3173.6|3184.8|3183|3188.3|3186.5|3170|3168.2|0
1583858400000|2020-03-10 16:40:00|3185.1|3183.3|3192.1|3190.3|3192.1|3190.3|3172.4|3170.6|0
1583858700000|2020-03-10 16:45:00|3192.2|3190.4|3181.6|3179.8|3192.6|3190.8|3181.2|3179.4|0
1583859000000|2020-03-10 16:50:00|3181.3|3179.5|3194.5|3192.7|3195.5|3193.7|3176.9|3175.1|0
1583859300000|2020-03-10 16:55:00|3194.6|3192.8|3186.7|3184.9|3197.8|3196|3186.1|3184.3|0
1583859600000|2020-03-10 17:00:00|3186.4|3184.6|3182.2|3180.4|3187.1|3185.3|3175.2|3173.4|0
1583859900000|2020-03-10 17:05:00|3183.5|3181.7|3203.9|3202.1|3203.9|3202.1|3175.8|3174|0
1583860200000|2020-03-10 17:10:00|3204.1|3202.3|3202.7|3200.9|3204.8|3203|3191.3|3189.5|0
1583860500000|2020-03-10 17:15:00|3203.8|3202|3204.9|3203.1|3211.3|3209.5|3192.7|3190.9|0
1583860800000|2020-03-10 17:20:00|3203.6|3201.8|3205.6|3203.8|3211.9|3210.1|3202.6|3200.8|0
1583861100000|2020-03-10 17:25:00|3205.9|3204.1|3200.9|3199.1|3205.9|3204.1|3194.4|3192.6|0
1583861400000|2020-03-10 17:30:00|3201.2|3199.4|3208.7|3206.9|3210|3208.2|3195.2|3193.4|0
1583861700000|2020-03-10 17:35:00|3208.9|3207.1|3194|3192.2|3208.9|3207.1|3190.5|3188.7|0
1583862000000|2020-03-10 17:40:00|3196.2|3194.4|3189.1|3187.3|3201.1|3199.3|3183.8|3182|0
1583862300000|2020-03-10 17:45:00|3188|3186.2|3179.8|3178|3188.1|3186.3|3177.2|3175.4|0
1583862600000|2020-03-10 17:50:00|3179.5|3177.7|3178.5|3176.7|3186.5|3184.7|3177.8|3176|0
1583862900000|2020-03-10 17:55:00|3179.6|3177.8|3180.9|3179.1|3185.1|3183.3|3177.2|3175.4|0
1583863200000|2020-03-10 18:00:00|3181.5|3179.7|3170.5|3168.7|3181.5|3179.7|3169.7|3167.9|0
1583863500000|2020-03-10 18:05:00|3170.1|3168.3|3181.9|3180.1|3182.7|3180.9|3164.8|3163|0
1583863800000|2020-03-10 18:10:00|3181.7|3179.9|3187.2|3185.4|3188.5|3186.7|3177.5|3175.7|0
1583864100000|2020-03-10 18:15:00|3187.5|3185.7|3185.1|3183.3|3190.2|3188.4|3180.7|3178.9|0
1583864400000|2020-03-10 18:20:00|3186|3184.2|3173.1|3171.3|3190.3|3188.5|3172.3|3170.5|0
1583864700000|2020-03-10 18:25:00|3172.6|3170.8|3186.3|3184.5|3189.3|3187.5|3170.8|3169|0
1583865000000|2020-03-10 18:30:00|3186.5|3184.7|3197|3195.2|3198.4|3196.6|3182.6|3180.8|0
1583865300000|2020-03-10 18:35:00|3197.5|3195.7|3199.9|3198.1|3203.5|3201.7|3197.1|3195.3|0
1583865600000|2020-03-10 18:40:00|3199.8|3198|3219.9|3218.1|3221.3|3219.5|3198.8|3197|0
1583865900000|2020-03-10 18:45:00|3219.2|3217.4|3234.8|3233|3236.2|3234.4|3215.7|3213.9|0
1583866200000|2020-03-10 18:50:00|3235.5|3233.7|3229.9|3228.1|3235.5|3233.7|3219.3|3217.5|0
1583866500000|2020-03-10 18:55:00|3230.1|3228.3|3228.3|3226.5|3234.4|3232.6|3218.8|3217|0
1583866800000|2020-03-10 19:00:00|3230.5|3228.7|3241.9|3240.1|3242.7|3240.9|3225.6|3223.8|0
1583867100000|2020-03-10 19:05:00|3241.8|3240|3237.9|3236.1|3245.8|3244|3236.1|3234.3|0
1583867400000|2020-03-10 19:10:00|3238|3236.2|3243.5|3241.7|3247.1|3245.3|3238|3236.2|0
1583867700000|2020-03-10 19:15:00|3243.8|3242|3256.5|3254.7|3258.7|3256.9|3236.2|3234.4|0
1583868000000|2020-03-10 19:20:00|3255.9|3254.1|3252.4|3250.6|3261.6|3259.8|3248.8|3247|0
1583868300000|2020-03-10 19:25:00|3252|3250.2|3237.9|3236.1|3252|3250.2|3236.5|3234.7|0
1583868600000|2020-03-10 19:30:00|3238|3236.2|3237.4|3235.6|3248.6|3246.8|3230|3228.2|0
1583868900000|2020-03-10 19:35:00|3236.6|3234.8|3253.6|3251.8|3256.1|3254.3|3235.3|3233.5|0
1583869200000|2020-03-10 19:40:00|3254|3252.2|3244.9|3243.1|3254.6|3252.8|3244.5|3242.7|0
1583869500000|2020-03-10 19:45:00|3245.6|3243.8|3255.7|3253.9|3256.7|3254.9|3244.6|3242.8|0
1583869800000|2020-03-10 19:50:00|3255.3|3253.5|3265.8|3264|3265.8|3264|3255.1|3253.3|0
1583870100000|2020-03-10 19:55:00|3266.4|3264.6|3276.3|3274.5|3276.3|3274.5|3260.9|3259.1|0
1583870400000|2020-03-10 20:00:00|3277.6|3274.6|3275.1|3272.1|3278.7|3275.7|3271.1|3268.1|0
1583870700000|2020-03-10 20:05:00|3274.8|3271.8|3269|3266|3275.7|3272.7|3266.9|3263.9|0
1583871000000|2020-03-10 20:10:00|3268.5|3265.5|3263.5|3260.5|3270.3|3267.3|3262.5|3259.5|0
1583871300000|2020-03-10 20:15:00|3263.1|3260.1|3266.4|3263.4|3266.9|3263.9|3263|3260|0
1583871600000|2020-03-10 20:20:00|3266.6|3263.6|3267.6|3264.6|3268.9|3265.9|3266.6|3263.6|0
1583871900000|2020-03-10 20:25:00|3267.7|3264.7|3267|3264|3267.8|3264.8|3265.9|3262.9|0
1583872200000|2020-03-10 20:30:00|3266.9|3263.9|3269.7|3266.7|3270.4|3267.4|3266.9|3263.9|0
1583872500000|2020-03-10 20:35:00|3270.1|3267.1|3265.7|3262.7|3270.1|3267.1|3265.7|3262.7|0
1583872800000|2020-03-10 20:40:00|3265.6|3262.6|3266|3263|3266.2|3263.2|3265.2|3262.2|0
1583873100000|2020-03-10 20:45:00|3266.1|3263.1|3268|3265|3268.4|3265.4|3266.1|3263.1|0
1583873400000|2020-03-10 20:50:00|3267.9|3264.9|3268.8|3265.8|3268.8|3265.8|3267.3|3264.3|0
1583873700000|2020-03-10 20:55:00|3268.9|3265.9|3268.9|3265.9|3269.2|3266.2|3268.4|3265.4|0
1583874000000|2020-03-10 21:00:00|3269|3266|3268.5|3265.5|3269.3|3266.3|3268.1|3265.1|0
1583874300000|2020-03-10 21:05:00|3268.7|3265.7|3267.8|3264.8|3268.7|3265.7|3267.8|3264.8|0
1583874600000|2020-03-10 21:10:00|3267.7|3264.7|3267.1|3264.1|3267.9|3264.9|3266.8|3263.8|0
1583874900000|2020-03-10 21:15:00|3267|3264|3266.1|3263.1|3267.4|3264.4|3266.1|3263.1|0
1583875200000|2020-03-10 21:20:00|3266|3263|3264.7|3261.7|3266.2|3263.2|3264.7|3261.7|0
1583875500000|2020-03-10 21:25:00|3264.6|3261.6|3264.2|3261.2|3264.9|3261.9|3264.2|3261.2|0
1583875800000|2020-03-10 21:30:00|3264.1|3261.1|3263.5|3260.5|3264.4|3261.4|3263.5|3260.5|0
1583876100000|2020-03-10 21:35:00|3263.7|3260.7|3261.3|3258.3|3263.7|3260.7|3260.6|3257.6|0
1583876400000|2020-03-10 21:40:00|3260.9|3257.9|3260.8|3257.8|3261.8|3258.8|3260.5|3257.5|0
1583876700000|2020-03-10 21:45:00|3260.7|3257.7|3261.4|3258.4|3261.7|3258.7|3260.2|3257.2|0
1583877000000|2020-03-10 21:50:00|3261.3|3258.3|3258.7|3255.7|3261.7|3258.7|3258.4|3255.4|0
1583877300000|2020-03-10 21:55:00|3258.6|3255.6|3253.2|3250.2|3258.6|3255.6|3252.7|3249.7|0
1583877600000|2020-03-10 22:00:00|3253.3|3250.3|3250.6|3247.6|3254.8|3251.8|3250.3|3247.3|0
1583877900000|2020-03-10 22:05:00|3250.7|3247.7|3248.6|3245.6|3250.8|3247.8|3246.7|3243.7|0
1583878200000|2020-03-10 22:10:00|3248.7|3245.7|3246.6|3243.6|3248.7|3245.7|3245.9|3242.9|0
1583878500000|2020-03-10 22:15:00|3246.5|3243.5|3242.3|3239.3|3246.5|3243.5|3242.2|3239.2|0
1583878800000|2020-03-10 22:20:00|3242.1|3239.1|3244.1|3241.1|3244.1|3241.1|3240.3|3237.3|0
1583879100000|2020-03-10 22:25:00|3244.2|3241.2|3245.5|3242.5|3246.8|3243.8|3244.1|3241.1|0
1583879400000|2020-03-10 22:30:00|3245.4|3242.4|3247.8|3244.8|3249.3|3246.3|3245.1|3242.1|0
1583879700000|2020-03-10 22:35:00|3246.6|3243.6|3245.5|3242.5|3247.5|3244.5|3244.9|3241.9|0
1583880000000|2020-03-10 22:40:00|3245.2|3242.2|3246.7|3243.7|3248.4|3245.4|3245|3242|0
1583880300000|2020-03-10 22:45:00|3246.6|3243.6|3240|3237|3246.6|3243.6|3239.5|3236.5|0
1583880600000|2020-03-10 22:50:00|3239.8|3236.8|3234.2|3231.2|3239.8|3236.8|3231.6|3228.6|0
1583880900000|2020-03-10 22:55:00|3233.9|3230.9|3231.7|3228.7|3234.4|3231.4|3231.3|3228.3|0
1583881200000|2020-03-10 23:00:00|3231.6|3228.6|3232.7|3229.7|3234.6|3231.6|3231.3|3228.3|0
1583881500000|2020-03-10 23:05:00|3232.5|3229.5|3228.9|3225.9|3232.8|3229.8|3228.8|3225.8|0
1583881800000|2020-03-10 23:10:00|3228.7|3225.7|3230.4|3227.4|3230.4|3227.4|3227.7|3224.7|0
1583882100000|2020-03-10 23:15:00|3230.3|3227.3|3228.7|3225.7|3230.3|3227.3|3228|3225|0
1583882400000|2020-03-10 23:20:00|3228.6|3225.6|3228.7|3225.7|3229.7|3226.7|3228.6|3225.6|0
1583882700000|2020-03-10 23:25:00|3228.8|3225.8|3227|3224|3229.5|3226.5|3227|3224|0
1583883000000|2020-03-10 23:30:00|3227.2|3224.2|3225.1|3222.1|3227.8|3224.8|3224.8|3221.8|0
1583883300000|2020-03-10 23:35:00|3225.2|3222.2|3221.9|3218.9|3225.3|3222.3|3221.6|3218.6|0
1583883600000|2020-03-10 23:40:00|3221.8|3218.8|3218.5|3215.5|3223.3|3220.3|3218.5|3215.5|0
1583883900000|2020-03-10 23:45:00|3218.8|3215.8|3211.5|3208.5|3218.8|3215.8|3211.1|3208.1|0
1583884200000|2020-03-10 23:50:00|3211.6|3208.6|3212.7|3209.7|3213|3210|3210.3|3207.3|0
1583884500000|2020-03-10 23:55:00|3212.4|3209.4|3220.9|3215.9|3221.6|3216.6|3212.4|3209.4|0
1583884800000|2020-03-11 00:00:00|3221.6|3216.6|3221.8|3216.8|3224.1|3219.1|3213.4|3208.4|0
1583885100000|2020-03-11 00:05:00|3221.9|3216.9|3221.3|3216.3|3224.2|3219.2|3215.5|3210.5|0
1583885400000|2020-03-11 00:10:00|3221.2|3216.2|3233.9|3228.9|3236.4|3231.4|3221.1|3216.1|0
1583885700000|2020-03-11 00:15:00|3233.8|3228.8|3229.5|3224.5|3233.8|3228.8|3224.2|3219.2|0
1583886000000|2020-03-11 00:20:00|3229.6|3224.6|3224.3|3219.3|3231.3|3226.3|3223.5|3218.5|0
1583886300000|2020-03-11 00:25:00|3224.4|3219.4|3221.8|3216.8|3225.7|3220.7|3221.3|3216.3|0
1583886600000|2020-03-11 00:30:00|3221.6|3216.6|3207.6|3202.6|3221.9|3216.9|3206.1|3201.1|0
1583886900000|2020-03-11 00:35:00|3207.3|3202.3|3212.1|3207.1|3213.9|3208.9|3206.2|3201.2|0
1583887200000|2020-03-11 00:40:00|3212.2|3207.2|3202.2|3197.2|3217.8|3212.8|3199.9|3194.9|0
1583887500000|2020-03-11 00:45:00|3202.3|3197.3|3205.2|3200.2|3207.7|3202.7|3199.1|3194.1|0
1583887800000|2020-03-11 00:50:00|3205.1|3200.1|3204.4|3199.4|3206.5|3201.5|3199.8|3194.8|0
1583888100000|2020-03-11 00:55:00|3203.9|3198.9|3212.5|3207.5|3212.7|3207.7|3203.6|3198.6|0
1583888400000|2020-03-11 01:00:00|3213.1|3208.1|3219.4|3214.4|3226.3|3221.3|3210.8|3205.8|0
1583888700000|2020-03-11 01:05:00|3219.3|3214.3|3224.2|3219.2|3226.6|3221.6|3217.8|3212.8|0
1583889000000|2020-03-11 01:10:00|3224.1|3219.1|3215.1|3210.1|3225.5|3220.5|3214|3209|0
1583889300000|2020-03-11 01:15:00|3215|3210|3211.3|3206.3|3215.5|3210.5|3208.8|3203.8|0
1583889600000|2020-03-11 01:20:00|3211.2|3206.2|3212.1|3207.1|3213.6|3208.6|3207.4|3202.4|0
1583889900000|2020-03-11 01:25:00|3212|3207|3196.8|3191.8|3212.1|3207.1|3196.6|3191.6|0
1583890200000|2020-03-11 01:30:00|3196.5|3191.5|3205.7|3200.7|3206.1|3201.1|3196.2|3191.2|0
1583890500000|2020-03-11 01:35:00|3204.9|3199.9|3189.4|3184.4|3207|3202|3189|3184|0
1583890800000|2020-03-11 01:40:00|3189.2|3184.2|3186.4|3181.4|3197|3192|3185.2|3180.2|0
1583891100000|2020-03-11 01:45:00|3186.6|3181.6|3196.8|3191.8|3197.3|3192.3|3186.1|3181.1|0
1583891400000|2020-03-11 01:50:00|3196.9|3191.9|3197.6|3192.6|3200.7|3195.7|3193.8|3188.8|0
1583891700000|2020-03-11 01:55:00|3197.7|3192.7|3199.9|3194.9|3200.7|3195.7|3195.3|3190.3|0
1583892000000|2020-03-11 02:00:00|3200|3195|3196|3191|3200.2|3195.2|3189.1|3184.1|0
1583892300000|2020-03-11 02:05:00|3195.7|3190.7|3189.2|3184.2|3195.8|3190.8|3188.8|3183.8|0
1583892600000|2020-03-11 02:10:00|3189.3|3184.3|3193.8|3188.8|3196.6|3191.6|3186.3|3181.3|0
1583892900000|2020-03-11 02:15:00|3194.2|3189.2|3190.5|3185.5|3194.6|3189.6|3183.8|3178.8|0
1583893200000|2020-03-11 02:20:00|3190.8|3185.8|3201.3|3196.3|3202.2|3197.2|3190.8|3185.8|0
1583893500000|2020-03-11 02:25:00|3201.5|3196.5|3211.1|3206.1|3214.6|3209.6|3199.7|3194.7|0
1583893800000|2020-03-11 02:30:00|3211.2|3206.2|3204.9|3199.9|3213.5|3208.5|3201.2|3196.2|0
1583894100000|2020-03-11 02:35:00|3205.3|3200.3|3205.8|3200.8|3210.2|3205.2|3203.4|3198.4|0
1583894400000|2020-03-11 02:40:00|3206|3201|3201.2|3196.2|3207.7|3202.7|3199.4|3194.4|0
1583894700000|2020-03-11 02:45:00|3201.3|3196.3|3199.2|3194.2|3203|3198|3196.4|3191.4|0
1583895000000|2020-03-11 02:50:00|3198.3|3193.3|3198.5|3193.5|3198.9|3193.9|3193.4|3188.4|0
1583895300000|2020-03-11 02:55:00|3198.3|3193.3|3198.7|3193.7|3202.3|3197.3|3196.2|3191.2|0
1583895600000|2020-03-11 03:00:00|3198.6|3193.6|3194.7|3189.7|3198.6|3193.6|3189.5|3184.5|0
1583895900000|2020-03-11 03:05:00|3194.4|3189.4|3203.4|3198.4|3206.5|3201.5|3193.9|3188.9|0
1583896200000|2020-03-11 03:10:00|3203.5|3198.5|3205.4|3200.4|3206.9|3201.9|3201.4|3196.4|0
1583896500000|2020-03-11 03:15:00|3205.6|3200.6|3208.1|3203.1|3209.6|3204.6|3205.2|3200.2|0
1583896800000|2020-03-11 03:20:00|3208.2|3203.2|3209.8|3204.8|3211.3|3206.3|3203.8|3198.8|0
1583897100000|2020-03-11 03:25:00|3209.9|3204.9|3207.4|3202.4|3212.2|3207.2|3205|3200|0
1583897400000|2020-03-11 03:30:00|3207.2|3202.2|3203.7|3198.7|3207.3|3202.3|3201.7|3196.7|0
1583897700000|2020-03-11 03:35:00|3203.6|3198.6|3201.5|3196.5|3204|3199|3199.7|3194.7|0
1583898000000|2020-03-11 03:40:00|3201.4|3196.4|3200.5|3195.5|3201.6|3196.6|3194.1|3189.1|0
1583898300000|2020-03-11 03:45:00|3200.4|3195.4|3201.9|3196.9|3204.5|3199.5|3198|3193|0
1583898600000|2020-03-11 03:50:00|3202|3197|3205.2|3200.2|3206.8|3201.8|3201|3196|0
1583898900000|2020-03-11 03:55:00|3205.1|3200.1|3208.3|3203.3|3210.8|3205.8|3204.5|3199.5|0
1583899200000|2020-03-11 04:00:00|3208.4|3203.4|3208.4|3203.4|3209.4|3204.4|3203.1|3198.1|0
1583899500000|2020-03-11 04:05:00|3208.3|3203.3|3206.7|3201.7|3209.6|3204.6|3203.7|3198.7|0
1583899800000|2020-03-11 04:10:00|3206.5|3201.5|3206.8|3201.8|3209.3|3204.3|3205.3|3200.3|0
1583900100000|2020-03-11 04:15:00|3206.9|3201.9|3203.6|3198.6|3207.4|3202.4|3202.9|3197.9|0
1583900400000|2020-03-11 04:20:00|3203.5|3198.5|3205.4|3200.4|3208.2|3203.2|3201.6|3196.6|0
1583900700000|2020-03-11 04:25:00|3205.2|3200.2|3201.4|3196.4|3208.3|3203.3|3201.1|3196.1|0
1583901000000|2020-03-11 04:30:00|3201.3|3196.3|3201.7|3196.7|3204|3199|3200.5|3195.5|0
1583901300000|2020-03-11 04:35:00|3201.6|3196.6|3203.2|3198.2|3207.4|3202.4|3201.6|3196.6|0
1583901600000|2020-03-11 04:40:00|3203.1|3198.1|3203.8|3198.8|3205.2|3200.2|3199.9|3194.9|0
1583901900000|2020-03-11 04:45:00|3203.6|3198.6|3198.7|3193.7|3206|3201|3198.4|3193.4|0
1583902200000|2020-03-11 04:50:00|3199.1|3194.1|3196.9|3191.9|3201.5|3196.5|3196.1|3191.1|0
1583902500000|2020-03-11 04:55:00|3197|3192|3198|3193|3200.1|3195.1|3196.8|3191.8|0
1583902800000|2020-03-11 05:00:00|3198.4|3193.4|3183.5|3178.5|3198.4|3193.4|3180.2|3175.2|0
1583903100000|2020-03-11 05:05:00|3183.6|3178.6|3176.9|3171.9|3186.4|3181.4|3176.4|3171.4|0
1583903400000|2020-03-11 05:10:00|3177.2|3172.2|3177.9|3172.9|3179.8|3174.8|3173.9|3168.9|0
1583903700000|2020-03-11 05:15:00|3177.7|3172.7|3179.9|3174.9|3181.9|3176.9|3176.8|3171.8|0
1583904000000|2020-03-11 05:20:00|3179.8|3174.8|3179.4|3174.4|3181.8|3176.8|3176.1|3171.1|0
1583904300000|2020-03-11 05:25:00|3179.5|3174.5|3183.8|3178.8|3186|3181|3179|3174|0
1583904600000|2020-03-11 05:30:00|3183.7|3178.7|3178|3173|3185|3180|3175|3170|0
1583904900000|2020-03-11 05:35:00|3178.1|3173.1|3176.4|3171.4|3178.4|3173.4|3172.9|3167.9|0
1583905200000|2020-03-11 05:40:00|3177.9|3172.9|3178.5|3173.5|3180.7|3175.7|3173.7|3168.7|0
1583905500000|2020-03-11 05:45:00|3178.7|3173.7|3178.5|3173.5|3181.3|3176.3|3176.6|3171.6|0
1583905800000|2020-03-11 05:50:00|3178.4|3173.4|3176.3|3171.3|3178.5|3173.5|3175.1|3170.1|0
1583906100000|2020-03-11 05:55:00|3176.5|3171.5|3177|3172|3179|3174|3171.5|3166.5|0
1583906400000|2020-03-11 06:00:00|3177.1|3172.1|3191|3186|3201.6|3196.6|3177.1|3172.1|0
1583906700000|2020-03-11 06:05:00|3190.9|3185.9|3184.4|3179.4|3194.4|3189.4|3184|3179|0
1583907000000|2020-03-11 06:10:00|3184.8|3179.8|3185.3|3180.3|3190.1|3185.1|3182|3177|0
1583907300000|2020-03-11 06:15:00|3185.2|3180.2|3187.9|3182.9|3191.2|3186.2|3185.1|3180.1|0
1583907600000|2020-03-11 06:20:00|3188|3183|3191.3|3186.3|3194.3|3189.3|3187.4|3182.4|0
1583907900000|2020-03-11 06:25:00|3191.4|3186.4|3195|3190|3197.1|3192.1|3190|3185|0
1583908200000|2020-03-11 06:30:00|3195.3|3190.3|3191.6|3186.6|3198|3193|3191.6|3186.6|0
1583908500000|2020-03-11 06:35:00|3191.7|3186.7|3189.2|3184.2|3194.9|3189.9|3187.2|3182.2|0
1583908800000|2020-03-11 06:40:00|3189.4|3184.4|3176.5|3171.5|3191|3186|3176.5|3171.5|0
1583909100000|2020-03-11 06:45:00|3176.1|3171.1|3179.9|3174.9|3180.6|3175.6|3175.1|3170.1|0
1583909400000|2020-03-11 06:50:00|3180.4|3175.4|3175|3170|3182.9|3177.9|3172.1|3167.1|0
1583909700000|2020-03-11 06:55:00|3174.3|3169.3|3179.4|3174.4|3179.9|3174.9|3173.9|3168.9|0
1583910000000|2020-03-11 07:00:00|3179.3|3174.3|3184.7|3179.7|3197.2|3192.2|3178.8|3173.8|0
1583910300000|2020-03-11 07:05:00|3184.6|3179.6|3196.8|3191.8|3200.4|3195.4|3184.3|3179.3|0
1583910600000|2020-03-11 07:10:00|3197.4|3192.4|3201.4|3196.4|3201.5|3196.5|3191.2|3186.2|0
1583910900000|2020-03-11 07:15:00|3201.3|3196.3|3200.3|3195.3|3206.1|3201.1|3198.3|3193.3|0
1583911200000|2020-03-11 07:20:00|3200.2|3195.2|3195.8|3190.8|3203.1|3198.1|3193.8|3188.8|0
1583911500000|2020-03-11 07:25:00|3196.2|3191.2|3187.8|3182.8|3197.7|3192.7|3187.1|3182.1|0
1583911800000|2020-03-11 07:30:00|3188|3183|3191.8|3186.8|3194.4|3189.4|3188|3183|0
1583912100000|2020-03-11 07:35:00|3191.3|3186.3|3196|3191|3202|3197|3186.8|3181.8|0
1583912400000|2020-03-11 07:40:00|3195.6|3190.6|3200.5|3195.5|3201.3|3196.3|3195.2|3190.2|0
1583912700000|2020-03-11 07:45:00|3200|3195|3195.5|3190.5|3203.7|3198.7|3193.9|3188.9|0
1583913000000|2020-03-11 07:50:00|3195.6|3190.6|3196.4|3191.4|3198.1|3193.1|3191.5|3186.5|0
1583913300000|2020-03-11 07:55:00|3196.3|3191.3|3200|3195|3200|3195|3193.8|3188.8|0
1583913600000|2020-03-11 08:00:00|3199.4|3194.4|3194.5|3191.5|3200.2|3196.7|3181.3|3178.3|0
1583913900000|2020-03-11 08:05:00|3192.8|3189.8|3209.9|3206.9|3210.3|3207.3|3192.3|3189.3|0
1583914200000|2020-03-11 08:10:00|3210|3207|3220.1|3217.1|3224.4|3221.4|3206.4|3203.4|0
1583914500000|2020-03-11 08:15:00|3220.2|3217.2|3212.2|3209.2|3220.9|3217.9|3212.1|3209.1|0
1583914800000|2020-03-11 08:20:00|3212.1|3209.1|3205.9|3202.9|3215.1|3212.1|3205.9|3202.9|0
1583915100000|2020-03-11 08:25:00|3206.2|3203.2|3191.6|3188.6|3206.3|3203.3|3189|3186|0
1583915400000|2020-03-11 08:30:00|3191.2|3188.2|3193.6|3190.6|3196.9|3193.9|3186.9|3183.9|0
1583915700000|2020-03-11 08:35:00|3193.7|3190.7|3194.8|3191.8|3199.5|3196.5|3192.6|3189.6|0
1583916000000|2020-03-11 08:40:00|3195.7|3192.7|3201.3|3198.3|3204.6|3201.6|3195.5|3192.5|0
1583916300000|2020-03-11 08:45:00|3201.8|3198.8|3220.8|3217.8|3220.8|3217.8|3201.8|3198.8|0
1583916600000|2020-03-11 08:50:00|3221.2|3218.2|3219.4|3216.4|3221.7|3218.7|3216.6|3213.6|0
1583916900000|2020-03-11 08:55:00|3218.5|3215.5|3218.6|3215.6|3227.3|3224.3|3217.1|3214.1|0
1583917200000|2020-03-11 09:00:00|3219.4|3216.4|3219.1|3216.1|3220.9|3217.9|3213.4|3210.4|0
1583917500000|2020-03-11 09:05:00|3219.4|3216.4|3217.1|3214.1|3221.8|3218.8|3215.2|3212.2|0
1583917800000|2020-03-11 09:10:00|3216.5|3213.5|3217.8|3214.8|3217.8|3214.8|3213.2|3210.2|0
1583918100000|2020-03-11 09:15:00|3217.9|3214.9|3214.7|3211.7|3217.9|3214.9|3214.2|3211.2|0
1583918400000|2020-03-11 09:20:00|3214.2|3211.2|3211.2|3208.2|3217|3214|3211.2|3208.2|0
1583918700000|2020-03-11 09:25:00|3211.1|3208.1|3216.7|3213.7|3216.8|3213.8|3210.6|3207.6|0
1583919000000|2020-03-11 09:30:00|3217.2|3214.2|3215.4|3212.4|3219.2|3216.2|3215.1|3212.1|0
1583919300000|2020-03-11 09:35:00|3215.3|3212.3|3205.6|3202.6|3215.3|3212.3|3204.4|3201.4|0
1583919600000|2020-03-11 09:40:00|3204.9|3201.9|3208.1|3205.1|3208.5|3205.5|3202.6|3199.6|0
1583919900000|2020-03-11 09:45:00|3207.8|3204.8|3207.4|3204.4|3208.2|3205.2|3206.7|3203.7|0
1583920200000|2020-03-11 09:50:00|3207.3|3204.3|3203.7|3200.7|3207.5|3204.5|3202.1|3199.1|0
1583920500000|2020-03-11 09:55:00|3204.1|3201.1|3205.9|3202.9|3208.5|3205.5|3203.9|3200.9|0
1583920800000|2020-03-11 10:00:00|3205.6|3202.6|3205.2|3202.2|3206.2|3203.2|3204.2|3201.2|0
1583921100000|2020-03-11 10:05:00|3205.1|3202.1|3206.4|3203.4|3206.7|3203.7|3203.5|3200.5|0
1583921400000|2020-03-11 10:10:00|3206.6|3203.6|3205.4|3202.4|3207.4|3204.4|3204.8|3201.8|0
1583921700000|2020-03-11 10:15:00|3205.3|3202.3|3208.2|3205.2|3208.3|3205.3|3205.2|3202.2|0
1583922000000|2020-03-11 10:20:00|3208.3|3205.3|3206.6|3203.6|3208.3|3205.3|3206.6|3203.6|0
1583922300000|2020-03-11 10:25:00|3206.7|3203.7|3195.3|3192.3|3206.7|3203.7|3192.9|3189.9|0
1583922600000|2020-03-11 10:30:00|3195.7|3192.7|3201.7|3198.7|3203.8|3200.8|3195.2|3192.2|0
1583922900000|2020-03-11 10:35:00|3201.4|3198.4|3199.3|3196.3|3203.8|3200.8|3198.4|3195.4|0
1583923200000|2020-03-11 10:40:00|3199.4|3196.4|3200.6|3197.6|3200.6|3197.6|3198.6|3195.6|0
1583923500000|2020-03-11 10:45:00|3200.4|3197.4|3207.5|3204.5|3208.3|3205.3|3200.4|3197.4|0
1583923800000|2020-03-11 10:50:00|3207.8|3204.8|3208.4|3205.4|3209.3|3206.3|3205.2|3202.2|0
1583924100000|2020-03-11 10:55:00|3208.3|3205.3|3205.9|3202.9|3208.7|3205.7|3204.9|3201.9|0
1583924400000|2020-03-11 11:00:00|3203|3200|3207|3204|3207.2|3204.2|3202.5|3199.5|0
1583924700000|2020-03-11 11:05:00|3207.1|3204.1|3208|3205|3209.8|3206.8|3205|3202|0
1583925000000|2020-03-11 11:10:00|3207.9|3204.9|3207.5|3204.5|3209.5|3206.5|3205|3202|0
1583925300000|2020-03-11 11:15:00|3207.4|3204.4|3203.6|3200.6|3207.9|3204.9|3203.6|3200.6|0
1583925600000|2020-03-11 11:20:00|3203.5|3200.5|3200.7|3197.7|3203.5|3200.5|3198.2|3195.2|0
1583925900000|2020-03-11 11:25:00|3200.8|3197.8|3200|3197|3201|3198|3197.4|3194.4|0
1583926200000|2020-03-11 11:30:00|3200.2|3197.2|3201.2|3198.2|3201.2|3198.2|3198.8|3195.8|0
1583926500000|2020-03-11 11:35:00|3201|3198|3197.4|3194.4|3201.5|3198.5|3194.8|3191.8|0
1583926800000|2020-03-11 11:40:00|3197.2|3194.2|3190|3187|3198|3195|3189.1|3186.1|0
1583927100000|2020-03-11 11:45:00|3189.8|3186.8|3192.7|3189.7|3194.5|3191.5|3187.8|3184.8|0
1583927400000|2020-03-11 11:50:00|3192.6|3189.6|3194.7|3191.7|3195.5|3192.5|3191.3|3188.3|0
1583927700000|2020-03-11 11:55:00|3194.5|3191.5|3199.9|3196.9|3202.1|3199.1|3194.2|3191.2|0
1583928000000|2020-03-11 12:00:00|3200.6|3197.6|3201.2|3198.2|3201.2|3198.2|3196.1|3193.1|0
1583928300000|2020-03-11 12:05:00|3201.3|3198.3|3197.2|3194.2|3201.9|3198.9|3196.4|3193.4|0
1583928600000|2020-03-11 12:10:00|3197.3|3194.3|3194|3191|3197.3|3194.3|3192.9|3189.9|0
1583928900000|2020-03-11 12:15:00|3193.9|3190.9|3190.7|3187.7|3196.2|3193.2|3189.6|3186.6|0
1583929200000|2020-03-11 12:20:00|3191|3188|3193.9|3190.9|3198.8|3195.8|3190.9|3187.9|0
1583929500000|2020-03-11 12:25:00|3194.2|3191.2|3191.7|3188.7|3195|3192|3191.5|3188.5|0
1583929800000|2020-03-11 12:30:00|3191.8|3188.8|3189.2|3186.2|3193.6|3190.6|3186.4|3183.4|0
1583930100000|2020-03-11 12:35:00|3189.6|3186.6|3188.9|3185.9|3189.7|3186.7|3183.9|3180.9|0
1583930400000|2020-03-11 12:40:00|3188.8|3185.8|3186.5|3183.5|3188.8|3185.8|3183.8|3180.8|0
1583930700000|2020-03-11 12:45:00|3186.6|3183.6|3188.4|3185.4|3189.8|3186.8|3186.6|3183.6|0
1583931000000|2020-03-11 12:50:00|3188.3|3185.3|3185.3|3182.3|3189.9|3186.9|3185|3182|0
1583931300000|2020-03-11 12:55:00|3185.1|3182.1|3185.9|3182.9|3188.9|3185.9|3184.7|3181.7|0
1583931600000|2020-03-11 13:00:00|3186|3183|3188|3185|3188.3|3185.3|3185.3|3182.3|0
1583931900000|2020-03-11 13:05:00|3187.8|3184.8|3194.9|3191.9|3196.1|3193.1|3187.4|3184.4|0
1583932200000|2020-03-11 13:10:00|3195|3192|3196.7|3193.7|3200.3|3197.3|3194.6|3191.6|0
1583932500000|2020-03-11 13:15:00|3196.5|3193.5|3200.9|3197.9|3201|3198|3194.7|3191.7|0
1583932800000|2020-03-11 13:20:00|3201|3198|3207.7|3204.7|3208.5|3205.5|3201|3198|0
1583933100000|2020-03-11 13:25:00|3207.5|3204.5|3213.7|3210.7|3215.7|3212.7|3205.8|3202.8|0
1583933400000|2020-03-11 13:30:00|3209.8|3206.8|3222.1|3220.3|3228.1|3226.3|3204.2|3202.4|0
1583933700000|2020-03-11 13:35:00|3221.4|3219.6|3207.7|3205.9|3229.1|3227.3|3201.9|3200.1|0
1583934000000|2020-03-11 13:40:00|3207.5|3205.7|3201.1|3199.3|3211.3|3209.5|3190.6|3188.8|0
1583934300000|2020-03-11 13:45:00|3201.9|3200.1|3200.7|3198.9|3210.9|3209.1|3198.1|3196.3|0
1583934600000|2020-03-11 13:50:00|3200.6|3198.8|3211.7|3209.9|3219.2|3217.4|3197|3195.2|0
1583934900000|2020-03-11 13:55:00|3211.6|3209.8|3212.8|3211|3216.1|3214.3|3200.6|3198.8|0
1583935200000|2020-03-11 14:00:00|3213.1|3211.3|3210.1|3208.3|3215.6|3213.8|3203.2|3201.4|0
1583935500000|2020-03-11 14:05:00|3209.8|3208|3219.9|3218.1|3225.5|3223.7|3207.1|3205.3|0
1583935800000|2020-03-11 14:10:00|3219.8|3218|3209.9|3208.1|3222|3220.2|3209|3207.2|0
1583936100000|2020-03-11 14:15:00|3209.6|3207.8|3205.6|3203.8|3210.2|3208.4|3200.3|3198.5|0
1583936400000|2020-03-11 14:20:00|3205.5|3203.7|3189.6|3187.8|3207|3205.2|3187.1|3185.3|0
1583936700000|2020-03-11 14:25:00|3189.5|3187.7|3182.9|3181.1|3197|3195.2|3180.5|3178.7|0
1583937000000|2020-03-11 14:30:00|3183.1|3181.3|3190.6|3188.8|3192.9|3191.1|3176.7|3174.9|0
1583937300000|2020-03-11 14:35:00|3190.8|3189|3180.3|3178.5|3190.8|3189|3174.8|3173|0
1583937600000|2020-03-11 14:40:00|3180.1|3178.3|3169.3|3167.5|3184.2|3182.4|3169.3|3167.5|0
1583937900000|2020-03-11 14:45:00|3169.2|3167.4|3169.7|3167.9|3185.7|3183.9|3169|3167.2|0
1583938200000|2020-03-11 14:50:00|3169.6|3167.8|3167.1|3165.3|3174.8|3173|3165.1|3163.3|0
1583938500000|2020-03-11 14:55:00|3167.5|3165.7|3174.1|3172.3|3179.6|3177.8|3166|3164.2|0
1583938800000|2020-03-11 15:00:00|3174.8|3173|3174.9|3173.1|3185.6|3183.8|3173.4|3171.6|0
1583939100000|2020-03-11 15:05:00|3174.3|3172.5|3184.3|3182.5|3186|3184.2|3173.3|3171.5|0
1583939400000|2020-03-11 15:10:00|3184|3182.2|3183.5|3181.7|3186.8|3185|3175.4|3173.6|0
1583939700000|2020-03-11 15:15:00|3183.4|3181.6|3173.3|3171.5|3183.8|3182|3172.2|3170.4|0
1583940000000|2020-03-11 15:20:00|3173.4|3171.6|3161.4|3159.6|3175.9|3174.1|3161.2|3159.4|0
1583940300000|2020-03-11 15:25:00|3161.8|3160|3165.9|3164.1|3169|3167.2|3160.9|3159.1|0
1583940600000|2020-03-11 15:30:00|3166.4|3164.6|3175.4|3173.6|3177.6|3175.8|3163.1|3161.3|0
1583940900000|2020-03-11 15:35:00|3175.5|3173.7|3182.1|3180.3|3183.5|3181.7|3171.9|3170.1|0
1583941200000|2020-03-11 15:40:00|3181.8|3180|3175.1|3173.3|3185.2|3183.4|3173.9|3172.1|0
1583941500000|2020-03-11 15:45:00|3174.8|3173|3176.8|3175|3180.6|3178.8|3167.9|3166.1|0
1583941800000|2020-03-11 15:50:00|3177.7|3175.9|3175.9|3174.1|3184|3182.2|3171.9|3170.1|0
1583942100000|2020-03-11 15:55:00|3175.8|3174|3175.7|3173.9|3177.4|3175.6|3168.2|3166.4|0
1583942400000|2020-03-11 16:00:00|3176|3174.2|3181.9|3180.1|3183.2|3181.4|3167.6|3165.8|0
1583942700000|2020-03-11 16:05:00|3181.8|3180|3190.1|3188.3|3190.1|3188.3|3177|3175.2|0
1583943000000|2020-03-11 16:10:00|3190.5|3188.7|3196.9|3195.1|3199.9|3198.1|3188.9|3187.1|0
1583943300000|2020-03-11 16:15:00|3196.8|3195|3202.4|3200.6|3207.2|3205.4|3195.4|3193.6|0
1583943600000|2020-03-11 16:20:00|3202.5|3200.7|3196.9|3195.1|3207.1|3205.3|3195.3|3193.5|0
1583943900000|2020-03-11 16:25:00|3196.8|3195|3187.7|3185.9|3197|3195.2|3183.9|3182.1|0
1583944200000|2020-03-11 16:30:00|3187.5|3185.7|3183.9|3182.1|3193.5|3191.7|3180.3|3178.5|0
1583944500000|2020-03-11 16:35:00|3184|3182.2|3169.7|3167.9|3186.3|3184.5|3169.3|3167.5|0
1583944800000|2020-03-11 16:40:00|3169.5|3167.7|3158.8|3157|3172.2|3170.4|3157.7|3155.9|0
1583945100000|2020-03-11 16:45:00|3159.4|3157.6|3155.4|3153.6|3163.5|3161.7|3152.4|3150.6|0
1583945400000|2020-03-11 16:50:00|3155.3|3153.5|3154.4|3152.6|3162.4|3160.6|3152.3|3150.5|0
1583945700000|2020-03-11 16:55:00|3154.3|3152.5|3155.8|3154|3156.8|3155|3147.7|3145.9|0
1583946000000|2020-03-11 17:00:00|3155.4|3153.6|3139.4|3137.6|3156|3154.2|3138.8|3137|0
1583946300000|2020-03-11 17:05:00|3139.5|3137.7|3139.3|3137.5|3144.4|3142.6|3136.9|3135.1|0
1583946600000|2020-03-11 17:10:00|3139.7|3137.9|3141.3|3139.5|3144.1|3142.3|3134.9|3133.1|0
1583946900000|2020-03-11 17:15:00|3141.4|3139.6|3146.4|3144.6|3149.4|3147.6|3140.5|3138.7|0
1583947200000|2020-03-11 17:20:00|3146.1|3144.3|3140|3138.2|3151.5|3149.7|3139.7|3137.9|0
1583947500000|2020-03-11 17:25:00|3140.1|3138.3|3150.5|3148.7|3151.3|3149.5|3138.6|3136.8|0
1583947800000|2020-03-11 17:30:00|3151|3149.2|3144.3|3142.5|3154.2|3152.4|3143.5|3141.7|0
1583948100000|2020-03-11 17:35:00|3144.4|3142.6|3136.7|3134.9|3144.7|3142.9|3134.9|3133.1|0
1583948400000|2020-03-11 17:40:00|3136.3|3134.5|3128.1|3126.3|3137.8|3136|3127.4|3125.6|0
1583948700000|2020-03-11 17:45:00|3127.7|3125.9|3137.4|3135.6|3141.9|3140.1|3125.6|3123.8|0
1583949000000|2020-03-11 17:50:00|3137.2|3135.4|3132.9|3131.1|3138.3|3136.5|3130.1|3128.3|0
1583949300000|2020-03-11 17:55:00|3133|3131.2|3140.8|3139|3146.2|3144.4|3133|3131.2|0
1583949600000|2020-03-11 18:00:00|3140.9|3139.1|3129.5|3127.7|3145.1|3143.3|3128.8|3127|0
1583949900000|2020-03-11 18:05:00|3129.8|3128|3124|3122.2|3136.6|3134.8|3122.8|3121|0
1583950200000|2020-03-11 18:10:00|3123.7|3121.9|3121.1|3119.3|3126|3124.2|3120.3|3118.5|0
1583950500000|2020-03-11 18:15:00|3121.2|3119.4|3113.1|3111.3|3125.6|3123.8|3112.4|3110.6|0
1583950800000|2020-03-11 18:20:00|3112.8|3111|3107.8|3106|3115.7|3113.9|3105.7|3103.9|0
1583951100000|2020-03-11 18:25:00|3108|3106.2|3105.1|3103.3|3108.2|3106.4|3102.2|3100.4|0
1583951400000|2020-03-11 18:30:00|3104.9|3103.1|3106.5|3104.7|3120.6|3118.8|3104.6|3102.8|0
1583951700000|2020-03-11 18:35:00|3107.4|3105.6|3115.7|3113.9|3118.6|3116.8|3105.1|3103.3|0
1583952000000|2020-03-11 18:40:00|3115.6|3113.8|3114.9|3113.1|3129.4|3127.6|3112.2|3110.4|0
1583952300000|2020-03-11 18:45:00|3115.4|3113.6|3117.3|3115.5|3128.2|3126.4|3114.8|3113|0
1583952600000|2020-03-11 18:50:00|3116.9|3115.1|3116.5|3114.7|3127.7|3125.9|3113.1|3111.3|0
1583952900000|2020-03-11 18:55:00|3116.4|3114.6|3119.1|3117.3|3129.4|3127.6|3116.4|3114.6|0
1583953200000|2020-03-11 19:00:00|3119|3117.2|3104.8|3103|3123.2|3121.4|3104|3102.2|0
1583953500000|2020-03-11 19:05:00|3104.5|3102.7|3094.7|3092.9|3105.9|3104.1|3089.4|3087.6|0
1583953800000|2020-03-11 19:10:00|3095|3093.2|3087.9|3086.1|3102.6|3100.8|3087.9|3086.1|0
1583954100000|2020-03-11 19:15:00|3088|3086.2|3101.6|3099.8|3105.6|3103.8|3087.9|3086.1|0
1583954400000|2020-03-11 19:20:00|3101.5|3099.7|3090.3|3088.5|3103.4|3101.6|3090.2|3088.4|0
1583954700000|2020-03-11 19:25:00|3090.4|3088.6|3115.8|3114|3117.1|3115.3|3090.4|3088.6|0
1583955000000|2020-03-11 19:30:00|3115.6|3113.8|3129.3|3127.5|3134|3132.2|3109.3|3107.5|0
1583955300000|2020-03-11 19:35:00|3129.2|3127.4|3141.5|3139.7|3146.1|3144.3|3123|3121.2|0
1583955600000|2020-03-11 19:40:00|3141.4|3139.6|3136.3|3134.5|3150.2|3148.4|3133.8|3132|0
1583955900000|2020-03-11 19:45:00|3138.3|3136.5|3148.3|3146.5|3153.6|3151.8|3133.6|3131.8|0
1583956200000|2020-03-11 19:50:00|3147.2|3145.4|3136.9|3135.1|3155.6|3153.8|3127|3125.2|0
1583956500000|2020-03-11 19:55:00|3136.2|3134.4|3137.5|3135.7|3146.2|3144.4|3136|3134.2|0
1583956800000|2020-03-11 20:00:00|3138.1|3135.1|3133|3130|3138.5|3135.5|3132.5|3129.5|0
1583957100000|2020-03-11 20:05:00|3133.4|3130.4|3138.6|3135.6|3142.1|3139.1|3132.1|3129.1|0
1583957400000|2020-03-11 20:10:00|3138.7|3135.7|3138.2|3135.2|3138.8|3135.8|3137.4|3134.4|0
1583957700000|2020-03-11 20:15:00|3138.3|3135.3|3139.4|3136.4|3140.1|3137.1|3137.7|3134.7|0
1583958000000|2020-03-11 20:20:00|3139.5|3136.5|3140.1|3137.1|3140.9|3137.9|3137.9|3134.9|0
1583958300000|2020-03-11 20:25:00|3140.2|3137.2|3140.7|3137.7|3140.9|3137.9|3139.1|3136.1|0
1583958600000|2020-03-11 20:30:00|3140.6|3137.6|3137.9|3134.9|3140.6|3137.6|3137.2|3134.2|0
1583958900000|2020-03-11 20:35:00|3137.8|3134.8|3144.7|3141.7|3144.8|3141.8|3137.8|3134.8|0
1583959200000|2020-03-11 20:40:00|3144.6|3141.6|3143.6|3140.6|3145.3|3142.3|3142.7|3139.7|0
1583959500000|2020-03-11 20:45:00|3143.2|3140.2|3140.7|3137.7|3143.3|3140.3|3139.8|3136.8|0
1583959800000|2020-03-11 20:50:00|3141.6|3138.6|3139.1|3136.1|3142.9|3139.9|3139|3136|0
1583960100000|2020-03-11 20:55:00|3138.8|3135.8|3137.8|3134.8|3138.8|3135.8|3137.2|3134.2|0
1583960400000|2020-03-11 21:00:00|3137.7|3134.7|3137|3134|3138.2|3135.2|3137|3134|0
1583960700000|2020-03-11 21:05:00|3137.1|3134.1|3134.7|3131.7|3137.4|3134.4|3134.7|3131.7|0
1583961000000|2020-03-11 21:10:00|3134.6|3131.6|3133.2|3130.2|3134.6|3131.6|3133.2|3130.2|0
1583961300000|2020-03-11 21:15:00|3133.1|3130.1|3131.2|3128.2|3133.1|3130.1|3130.8|3127.8|0
1583961600000|2020-03-11 21:20:00|3131.1|3128.1|3131.2|3128.2|3132.5|3129.5|3129.8|3126.8|0
1583961900000|2020-03-11 21:25:00|3131|3128|3127.7|3124.7|3131.3|3128.3|3127.2|3124.2|0
1583962200000|2020-03-11 21:30:00|3127.8|3124.8|3127.5|3124.5|3127.8|3124.8|3125.2|3122.2|0
1583962500000|2020-03-11 21:35:00|3127.7|3124.7|3129|3126|3129.2|3126.2|3127.3|3124.3|0
1583962800000|2020-03-11 21:40:00|3128.9|3125.9|3127.1|3124.1|3128.9|3125.9|3126.7|3123.7|0
1583963100000|2020-03-11 21:45:00|3127|3124|3130.4|3127.4|3130.5|3127.5|3126.3|3123.3|0
1583963400000|2020-03-11 21:50:00|3130.8|3127.8|3130.7|3127.7|3131.7|3128.7|3130.7|3127.7|0
1583963700000|2020-03-11 21:55:00|3130.8|3127.8|3131.3|3128.3|3131.7|3128.7|3130.4|3127.4|0
1583964000000|2020-03-11 22:00:00|3131.4|3128.4|3136.9|3133.9|3137.3|3134.3|3130.9|3127.9|0
1583964300000|2020-03-11 22:05:00|3137|3134|3143.2|3140.2|3144|3141|3137|3134|0
1583964600000|2020-03-11 22:10:00|3143.4|3140.4|3156.5|3153.5|3156.9|3153.9|3143.4|3140.4|0
1583964900000|2020-03-11 22:15:00|3156.6|3153.6|3154.9|3151.9|3157.3|3154.3|3154.3|3151.3|0
1583965200000|2020-03-11 22:20:00|3155|3152|3157.1|3154.1|3157.3|3154.3|3154.6|3151.6|0
1583965500000|2020-03-11 22:25:00|3156.8|3153.8|3160.8|3157.8|3160.8|3157.8|3155.8|3152.8|0
1583965800000|2020-03-11 22:30:00|3161|3158|3163.6|3160.6|3163.6|3160.6|3160.6|3157.6|0
1583966100000|2020-03-11 22:35:00|3163.5|3160.5|3164.8|3161.8|3167.5|3164.5|3162.9|3159.9|0
1583966400000|2020-03-11 22:40:00|3164.7|3161.7|3163.3|3160.3|3166.6|3163.6|3162.8|3159.8|0
1583966700000|2020-03-11 22:45:00|3163.7|3160.7|3159.9|3156.9|3163.9|3160.9|3158.5|3155.5|0
1583967000000|2020-03-11 22:50:00|3160|3157|3157.9|3154.9|3161.2|3158.2|3157.5|3154.5|0
1583967300000|2020-03-11 22:55:00|3158|3155|3163.6|3160.6|3163.7|3160.7|3158|3155|0
1583967600000|2020-03-11 23:00:00|3163.5|3160.5|3158.9|3155.9|3163.9|3160.9|3158.8|3155.8|0
1583967900000|2020-03-11 23:05:00|3159|3156|3159.3|3156.3|3160.4|3157.4|3158.9|3155.9|0
1583968200000|2020-03-11 23:10:00|3159.1|3156.1|3154.9|3151.9|3159.4|3156.4|3154.7|3151.7|0
1583968500000|2020-03-11 23:15:00|3155.1|3152.1|3148.4|3145.4|3155.1|3152.1|3147.6|3144.6|0
1583968800000|2020-03-11 23:20:00|3148.5|3145.5|3153.9|3150.9|3154.1|3151.1|3148.4|3145.4|0
1583969100000|2020-03-11 23:25:00|3153.7|3150.7|3149.9|3146.9|3153.8|3150.8|3148.8|3145.8|0
1583969400000|2020-03-11 23:30:00|3149.7|3146.7|3151.5|3148.5|3151.5|3148.5|3149.5|3146.5|0
1583969700000|2020-03-11 23:35:00|3151.4|3148.4|3146.6|3143.6|3151.9|3148.9|3146.6|3143.6|0
1583970000000|2020-03-11 23:40:00|3146.8|3143.8|3145.7|3142.7|3147.3|3144.3|3143.7|3140.7|0
1583970300000|2020-03-11 23:45:00|3144.5|3141.5|3141.4|3138.4|3148.1|3145.1|3141.4|3138.4|0
1583970600000|2020-03-11 23:50:00|3142|3139|3135.3|3132.3|3142.2|3139.2|3133.6|3130.6|0
1583970900000|2020-03-11 23:55:00|3135.5|3132.5|3124|3119|3140.8|3137.8|3124|3119|0
1583971200000|2020-03-12 00:00:00|3126|3121|3131.7|3126.7|3135.3|3130.3|3125.5|3120.5|0
1583971500000|2020-03-12 00:05:00|3131.8|3126.8|3129|3124|3133.9|3128.9|3126.5|3121.5|0
1583971800000|2020-03-12 00:10:00|3128.5|3123.5|3122.9|3117.9|3128.5|3123.5|3118.9|3113.9|0
1583972100000|2020-03-12 00:15:00|3122.8|3117.8|3114.1|3109.1|3122.8|3117.8|3114.1|3109.1|0
1583972400000|2020-03-12 00:20:00|3113.5|3108.5|3106.9|3101.9|3116.9|3111.9|3106.1|3101.1|0
1583972700000|2020-03-12 00:25:00|3106.5|3101.5|3106.2|3101.2|3107.6|3102.6|3104.9|3099.9|0
1583973000000|2020-03-12 00:30:00|3106|3101|3100.7|3095.7|3107.9|3102.9|3100.1|3095.1|0
1583973300000|2020-03-12 00:35:00|3100.6|3095.6|3109.6|3104.6|3114.5|3109.5|3100.4|3095.4|0
1583973600000|2020-03-12 00:40:00|3109.9|3104.9|3114.7|3109.7|3115.8|3110.8|3108.5|3103.5|0
1583973900000|2020-03-12 00:45:00|3114.6|3109.6|3113.9|3108.9|3115.1|3110.1|3106.8|3101.8|0
1583974200000|2020-03-12 00:50:00|3113.8|3108.8|3124.3|3119.3|3125.6|3120.6|3111.1|3106.1|0
1583974500000|2020-03-12 00:55:00|3124.2|3119.2|3122.5|3117.5|3127|3122|3118.1|3113.1|0
1583974800000|2020-03-12 01:00:00|3122.8|3117.8|3098.3|3093.3|3127.9|3122.9|3097.9|3092.9|0
1583975100000|2020-03-12 01:05:00|3098.1|3093.1|3096.8|3091.8|3112.2|3107.2|3085.5|3080.5|0
1583975400000|2020-03-12 01:10:00|3097|3092|3076.1|3071.1|3101.8|3096.8|3070.4|3065.4|0
1583975700000|2020-03-12 01:15:00|3076|3071|3064.2|3059.2|3076|3071|3053.1|3048.1|0
1583976000000|2020-03-12 01:20:00|3064.7|3059.7|3051.5|3046.5|3066.5|3061.5|3049.8|3044.8|0
1583976300000|2020-03-12 01:25:00|3051.6|3046.6|3035.4|3030.4|3055.8|3050.8|3034.3|3029.3|0
1583976600000|2020-03-12 01:30:00|3035.6|3030.6|3036|3031|3044.2|3039.2|3021.6|3016.6|0
1583976900000|2020-03-12 01:35:00|3035.7|3030.7|3017.2|3012.2|3036.1|3031.1|3010|3005|0
1583977200000|2020-03-12 01:40:00|3017.5|3012.5|3005.9|3000.9|3019.1|3014.1|3003.8|2998.8|0
1583977500000|2020-03-12 01:45:00|3005.7|3000.7|3000|2995|3007.6|3002.6|2999.3|2994.3|0
1583977800000|2020-03-12 01:50:00|3001.1|2996.1|3000.5|2995.5|3012.1|3007.1|2993.6|2988.6|0
1583978100000|2020-03-12 01:55:00|3000.2|2995.2|2978.9|2973.9|3000.2|2995.2|2978.9|2973.9|0
1583978400000|2020-03-12 02:00:00|2978.8|2973.8|2972.8|2967.8|2979.9|2974.9|2969.8|2964.8|0
1583978700000|2020-03-12 02:05:00|2972.7|2967.7|2985.4|2980.4|2989.4|2984.4|2969.6|2964.6|0
1583979000000|2020-03-12 02:10:00|2985.1|2980.1|2985.8|2980.8|2991.9|2986.9|2976.3|2971.3|0
1583979300000|2020-03-12 02:15:00|2985.9|2980.9|2987.6|2982.6|2991.8|2986.8|2979.7|2974.7|0
1583979600000|2020-03-12 02:20:00|2987.3|2982.3|2976.4|2971.4|2989.4|2984.4|2971.5|2966.5|0
1583979900000|2020-03-12 02:25:00|2976.3|2971.3|2983.7|2978.7|2987.8|2982.8|2975.9|2970.9|0
1583980200000|2020-03-12 02:30:00|2983.6|2978.6|2993.2|2988.2|2998.9|2993.9|2979.9|2974.9|0
1583980500000|2020-03-12 02:35:00|2993.1|2988.1|3004|2999|3015.5|3010.5|2990.3|2985.3|0
1583980800000|2020-03-12 02:40:00|3003.2|2998.2|3005.8|3000.8|3010.5|3005.5|2998.2|2993.2|0
1583981100000|2020-03-12 02:45:00|3005.7|3000.7|2997.6|2992.6|3007.2|3002.2|2995.8|2990.8|0
1583981400000|2020-03-12 02:50:00|2997.5|2992.5|2993.4|2988.4|2998.6|2993.6|2989.2|2984.2|0
1583981700000|2020-03-12 02:55:00|2993.2|2988.2|2992.8|2987.8|3000|2995|2991.6|2986.6|0
1583982000000|2020-03-12 03:00:00|2992.7|2987.7|2998.5|2993.5|2998.5|2993.5|2990.3|2985.3|0
1583982300000|2020-03-12 03:05:00|2998.6|2993.6|2997.1|2992.1|2998.9|2993.9|2994.4|2989.4|0
1583982600000|2020-03-12 03:10:00|2996.9|2991.9|2995.6|2990.6|3003|2998|2995.6|2990.6|0
1583982900000|2020-03-12 03:15:00|2995.5|2990.5|2982.4|2977.4|2995.5|2990.5|2981.9|2976.9|0
1583983200000|2020-03-12 03:20:00|2982.6|2977.6|2983.5|2978.5|2986|2981|2978.8|2973.8|0
1583983500000|2020-03-12 03:25:00|2984.1|2979.1|2983.5|2978.5|2985.3|2980.3|2981|2976|0
1583983800000|2020-03-12 03:30:00|2982.9|2977.9|2978.9|2973.9|2987.2|2982.2|2978|2973|0
1583984100000|2020-03-12 03:35:00|2978.7|2973.7|2983.4|2978.4|2985.8|2980.8|2978.4|2973.4|0
1583984400000|2020-03-12 03:40:00|2983.5|2978.5|2981.4|2976.4|2983.5|2978.5|2979|2974|0
1583984700000|2020-03-12 03:45:00|2981.5|2976.5|2988.6|2983.6|2993.3|2988.3|2979.7|2974.7|0
1583985000000|2020-03-12 03:50:00|2988.8|2983.8|2989|2984|2991.6|2986.6|2986.3|2981.3|0
1583985300000|2020-03-12 03:55:00|2989.2|2984.2|2983.4|2978.4|2989.2|2984.2|2983.4|2978.4|0
1583985600000|2020-03-12 04:00:00|2983.3|2978.3|2989.6|2984.6|2989.7|2984.7|2983.2|2978.2|0
1583985900000|2020-03-12 04:05:00|2989.2|2984.2|2995.4|2990.4|2998.5|2993.5|2988.2|2983.2|0
1583986200000|2020-03-12 04:10:00|2995.3|2990.3|3004.4|2999.4|3010.7|3005.7|2994.9|2989.9|0
1583986500000|2020-03-12 04:15:00|3004.2|2999.2|3006|3001|3006.8|3001.8|3003.4|2998.4|0
1583986800000|2020-03-12 04:20:00|3005.9|3000.9|3012.3|3007.3|3017.2|3012.2|3005.6|3000.6|0
1583987100000|2020-03-12 04:25:00|3012.7|3007.7|3009.8|3004.8|3017.3|3012.3|3009.8|3004.8|0
1583987400000|2020-03-12 04:30:00|3009.9|3004.9|3015.2|3010.2|3016.5|3011.5|3008.4|3003.4|0
1583987700000|2020-03-12 04:35:00|3015.3|3010.3|3025.3|3020.3|3032.7|3027.7|3015.3|3010.3|0
1583988000000|2020-03-12 04:40:00|3024.6|3019.6|3032.3|3027.3|3032.9|3027.9|3023.8|3018.8|0
1583988300000|2020-03-12 04:45:00|3032.6|3027.6|3029.6|3024.6|3032.6|3027.6|3027.5|3022.5|0
1583988600000|2020-03-12 04:50:00|3029.7|3024.7|3025|3020|3030.9|3025.9|3018|3013|0
1583988900000|2020-03-12 04:55:00|3025.2|3020.2|3020.8|3015.8|3025.9|3020.9|3019|3014|0
1583989200000|2020-03-12 05:00:00|3021.5|3016.5|3019.3|3014.3|3024.4|3019.4|3017|3012|0
1583989500000|2020-03-12 05:05:00|3019.2|3014.2|3015.7|3010.7|3019.9|3014.9|3014.5|3009.5|0
1583989800000|2020-03-12 05:10:00|3016.1|3011.1|3015.2|3010.2|3020.1|3015.1|3013.7|3008.7|0
1583990100000|2020-03-12 05:15:00|3015|3010|3007|3002|3016|3011|3004.1|2999.1|0
1583990400000|2020-03-12 05:20:00|3007.1|3002.1|3005.7|3000.7|3008.3|3003.3|3002.3|2997.3|0
1583990700000|2020-03-12 05:25:00|3005.6|3000.6|2996.7|2991.7|3007.1|3002.1|2996.1|2991.1|0
1583991000000|2020-03-12 05:30:00|2997.7|2992.7|3006.5|3001.5|3007.5|3002.5|2997.7|2992.7|0
1583991300000|2020-03-12 05:35:00|3006.4|3001.4|3010.3|3005.3|3014|3009|3005|3000|0
1583991600000|2020-03-12 05:40:00|3009.8|3004.8|3007|3002|3012.1|3007.1|3005.3|3000.3|0
1583991900000|2020-03-12 05:45:00|3006.9|3001.9|3005.1|3000.1|3011.1|3006.1|3004.1|2999.1|0
1583992200000|2020-03-12 05:50:00|3004.9|2999.9|3013.5|3008.5|3016.4|3011.4|3004.6|2999.6|0
1583992500000|2020-03-12 05:55:00|3013.6|3008.6|3011.6|3006.6|3014.8|3009.8|3009.7|3004.7|0
1583992800000|2020-03-12 06:00:00|3011.9|3006.9|3008.8|3003.8|3015|3010|3007.2|3002.2|0
1583993100000|2020-03-12 06:05:00|3008.7|3003.7|2996|2991|3008.7|3003.7|2992.6|2987.6|0
1583993400000|2020-03-12 06:10:00|2996.1|2991.1|2996.3|2991.3|3005|3000|2995.1|2990.1|0
1583993700000|2020-03-12 06:15:00|2996.5|2991.5|2999.1|2994.1|3000.4|2995.4|2996.3|2991.3|0
1583994000000|2020-03-12 06:20:00|2999|2994|3001.5|2996.5|3003.7|2998.7|2997.9|2992.9|0
1583994300000|2020-03-12 06:25:00|3001.1|2996.1|2998.6|2993.6|3001.2|2996.2|2995.4|2990.4|0
1583994600000|2020-03-12 06:30:00|2998.4|2993.4|3002.1|2997.1|3004.1|2999.1|2997.6|2992.6|0
1583994900000|2020-03-12 06:35:00|3002|2997|3004.2|2999.2|3005.4|3000.4|2997|2992|0
1583995200000|2020-03-12 06:40:00|3004.3|2999.3|2994.8|2989.8|3004.3|2999.3|2993.3|2988.3|0
1583995500000|2020-03-12 06:45:00|2995.2|2990.2|2999.1|2994.1|3002.2|2997.2|2993.9|2988.9|0
1583995800000|2020-03-12 06:50:00|2999.2|2994.2|3000.1|2995.1|3005.5|3000.5|2995.4|2990.4|0
1583996100000|2020-03-12 06:55:00|2999.7|2994.7|2997.9|2992.9|3003.1|2998.1|2995.8|2990.8|0
1583996400000|2020-03-12 07:00:00|2998.5|2993.5|3015|3010|3015.1|3010.1|2997.1|2992.1|0
1583996700000|2020-03-12 07:05:00|3015.1|3010.1|3017|3012|3017.1|3012.1|3012.3|3007.3|0
1583997000000|2020-03-12 07:10:00|3016.9|3011.9|3026.6|3021.6|3030.7|3025.7|3014.7|3009.7|0
1583997300000|2020-03-12 07:15:00|3026.5|3021.5|3029.1|3024.1|3029.2|3024.2|3022.9|3017.9|0
1583997600000|2020-03-12 07:20:00|3029.4|3024.4|3018.6|3013.6|3032.9|3027.9|3018.6|3013.6|0
1583997900000|2020-03-12 07:25:00|3018.7|3013.7|3003.2|2998.2|3019.3|3014.3|3002.6|2997.6|0
1583998200000|2020-03-12 07:30:00|3002.8|2997.8|2995.3|2990.3|3006|3001|2995.1|2990.1|0
1583998500000|2020-03-12 07:35:00|2995.4|2990.4|2995.1|2990.1|3003.2|2998.2|2992.8|2987.8|0
1583998800000|2020-03-12 07:40:00|2994.9|2989.9|2996.6|2991.6|2998.9|2993.9|2994.1|2989.1|0
1583999100000|2020-03-12 07:45:00|2996.5|2991.5|3001.3|2996.3|3004.1|2999.1|2995|2990|0
1583999400000|2020-03-12 07:50:00|3001.6|2996.6|2987|2982|3005.4|3000.4|2983.7|2978.7|0
1583999700000|2020-03-12 07:55:00|2987.4|2982.4|3001.7|2996.7|3001.7|2996.7|2987.4|2982.4|0
1584000000000|2020-03-12 08:00:00|3001.8|2996.8|3039.1|3034.1|3039.2|3036.2|2996.4|2991.4|0
1584000300000|2020-03-12 08:05:00|3039|3034|3028.5|3023.5|3047.9|3042.9|3028.3|3023.3|0
1584000600000|2020-03-12 08:10:00|3028.6|3023.6|3024.8|3019.8|3031.3|3026.3|3016.7|3011.7|0
1584000900000|2020-03-12 08:15:00|3025.1|3020.1|3026.4|3021.4|3029.2|3024.2|3022|3017|0
1584001200000|2020-03-12 08:20:00|3026.8|3021.8|3018.6|3013.6|3026.8|3021.8|3015.3|3010.3|0
1584001500000|2020-03-12 08:25:00|3018.3|3013.3|3004|2999|3019|3014|3004|2999|0
1584001800000|2020-03-12 08:30:00|3003.9|2998.9|3003.3|2998.3|3008.8|3003.8|3003.1|2998.1|0
1584002100000|2020-03-12 08:35:00|3003.1|2998.1|2998.3|2993.3|3003.1|2998.1|2996.5|2991.5|0
1584002400000|2020-03-12 08:40:00|2998.7|2993.7|2994.1|2989.1|3000.4|2995.4|2993.9|2988.9|0
1584002700000|2020-03-12 08:45:00|2994|2989|2986.8|2981.8|2994.1|2989.1|2984|2979|0
1584003000000|2020-03-12 08:50:00|2986.5|2981.5|2987.6|2982.6|2987.8|2982.8|2984.6|2979.6|0
1584003300000|2020-03-12 08:55:00|2987.7|2982.7|2988.5|2983.5|2992|2987|2987.5|2982.5|0
1584003600000|2020-03-12 09:00:00|2988.6|2983.6|2980.3|2975.3|2988.6|2983.6|2980|2975|0
1584003900000|2020-03-12 09:05:00|2979.5|2974.5|2979.3|2974.3|2983.4|2978.4|2979.1|2974.1|0
1584004200000|2020-03-12 09:10:00|2979.2|2974.2|2976.6|2971.6|2980|2975|2976.4|2971.4|0
1584004500000|2020-03-12 09:15:00|2976.3|2971.3|2977.1|2972.1|2977.7|2972.7|2975.3|2970.3|0
1584004800000|2020-03-12 09:20:00|2977.4|2972.4|2977.5|2972.5|2978.5|2973.5|2976.6|2971.6|0
1584005100000|2020-03-12 09:25:00|2977.4|2972.4|2975.8|2970.8|2979.7|2974.7|2975.4|2970.4|0
1584005400000|2020-03-12 09:30:00|2975.6|2970.6|2976.1|2971.1|2976.8|2971.8|2973.1|2968.1|0
1584005700000|2020-03-12 09:35:00|2976.2|2971.2|2975.5|2970.5|2977|2972|2975.1|2970.1|0
1584006000000|2020-03-12 09:40:00|2975.4|2970.4|2973.5|2968.5|2977.5|2972.5|2973.5|2968.5|0
1584006300000|2020-03-12 09:45:00|2973.8|2968.8|2987.4|2982.4|2987.8|2982.8|2973.8|2968.8|0
1584006600000|2020-03-12 09:50:00|2987|2982|2984|2979|2989.1|2984.1|2983.5|2978.5|0
1584006900000|2020-03-12 09:55:00|2984.2|2979.2|2981.7|2976.7|2985|2980|2981.5|2976.5|0
1584007200000|2020-03-12 10:00:00|2981.3|2976.3|2978.7|2973.7|2981.7|2976.7|2977.1|2972.1|0
1584007500000|2020-03-12 10:05:00|2978.6|2973.6|2976.3|2971.3|2979.3|2974.3|2974.5|2969.5|0
1584007800000|2020-03-12 10:10:00|2976.5|2971.5|2977.5|2972.5|2980.1|2975.1|2976.2|2971.2|0
1584008100000|2020-03-12 10:15:00|2977.9|2972.9|2977.2|2972.2|2977.9|2972.9|2975.8|2970.8|0
1584008400000|2020-03-12 10:20:00|2977|2972|2973.2|2968.2|2977|2972|2972.9|2967.9|0
1584008700000|2020-03-12 10:25:00|2972.7|2967.7|2976|2971|2977|2972|2971.9|2966.9|0
1584009000000|2020-03-12 10:30:00|2975.9|2970.9|2977|2972|2977.6|2972.6|2975.9|2970.9|0
1584009300000|2020-03-12 10:35:00|2976.9|2971.9|2978.2|2973.2|2978.2|2973.2|2975.3|2970.3|0
1584009600000|2020-03-12 10:40:00|2977.9|2972.9|2979.5|2974.5|2980|2975|2976.9|2971.9|0
1584009900000|2020-03-12 10:45:00|2979.6|2974.6|2979.8|2974.8|2981|2976|2977.7|2972.7|0
1584010200000|2020-03-12 10:50:00|2979.7|2974.7|2980.4|2975.4|2981.1|2976.1|2979.2|2974.2|0
1584010500000|2020-03-12 10:55:00|2979.9|2974.9|2984.1|2979.1|2984.4|2979.4|2978.1|2973.1|0
1584010800000|2020-03-12 11:00:00|2982.4|2977.4|2978.6|2973.6|2988.5|2983.5|2978.6|2973.6|0
1584011100000|2020-03-12 11:05:00|2978.5|2973.5|2962.7|2957.7|2978.5|2973.5|2962.4|2957.4|0
1584011400000|2020-03-12 11:10:00|2962.6|2957.6|2965.9|2960.9|2967.3|2962.3|2958.9|2953.9|0
1584011700000|2020-03-12 11:15:00|2965.8|2960.8|2966.1|2961.1|2969.7|2964.7|2964|2959|0
1584012000000|2020-03-12 11:20:00|2966|2961|2957.6|2952.6|2967.6|2962.6|2957.3|2952.3|0
1584012300000|2020-03-12 11:25:00|2957.8|2952.8|2951|2946|2957.8|2952.8|2948.9|2943.9|0
1584012600000|2020-03-12 11:30:00|2951.1|2946.1|2954.9|2949.9|2955.2|2950.2|2949.3|2944.3|0
1584012900000|2020-03-12 11:35:00|2954.7|2949.7|2954|2949|2957.2|2952.2|2952.7|2947.7|0
1584013200000|2020-03-12 11:40:00|2953.4|2948.4|2948|2943|2954.4|2949.4|2948|2943|0
1584013500000|2020-03-12 11:45:00|2948.2|2943.2|2944|2939|2948.5|2943.5|2943.4|2938.4|0
1584013800000|2020-03-12 11:50:00|2944.1|2939.1|2936.7|2931.7|2944.1|2939.1|2935.9|2930.9|0
1584014100000|2020-03-12 11:55:00|2936.3|2931.3|2934.2|2929.2|2936.9|2931.9|2932.5|2927.5|0
1584014400000|2020-03-12 12:00:00|2932.8|2927.8|2925.2|2920.2|2934.2|2929.2|2925.1|2920.1|0
1584014700000|2020-03-12 12:05:00|2924.8|2919.8|2919.2|2914.2|2925.7|2920.7|2918.6|2913.6|0
1584015000000|2020-03-12 12:10:00|2919.1|2914.1|2915.4|2910.4|2919.1|2914.1|2914.3|2909.3|0
1584015300000|2020-03-12 12:15:00|2915.2|2910.2|2911.3|2906.3|2915.4|2910.4|2911.3|2906.3|0
1584015600000|2020-03-12 12:20:00|2911.5|2906.5|2908.5|2903.5|2911.7|2906.7|2908|2903|0
1584015900000|2020-03-12 12:25:00|2908.1|2903.1|2910.9|2905.9|2914.6|2909.6|2903.6|2898.6|0
1584016200000|2020-03-12 12:30:00|2911.3|2906.3|2913.9|2908.9|2917.3|2912.3|2911.2|2906.2|0
1584016500000|2020-03-12 12:35:00|2914.1|2909.1|2915.5|2910.5|2915.5|2910.5|2911.9|2906.9|0
1584016800000|2020-03-12 12:40:00|2916|2911|2921.5|2916.5|2922.2|2917.2|2916|2911|0
1584017100000|2020-03-12 12:45:00|2921.6|2916.6|2912|2907|2922.7|2917.7|2911.7|2906.7|0
1584017400000|2020-03-12 12:50:00|2911.9|2906.9|2899.8|2894.8|2911.9|2906.9|2899.5|2894.5|0
1584017700000|2020-03-12 12:55:00|2899.7|2894.7|2913.3|2908.3|2913.3|2908.3|2896.9|2891.9|0
1584018000000|2020-03-12 13:00:00|2913.2|2908.2|2903.7|2898.7|2913.6|2908.6|2903.7|2898.7|0
1584018300000|2020-03-12 13:05:00|2903.8|2898.8|2899.5|2894.5|2903.8|2898.8|2898.7|2893.7|0
1584018600000|2020-03-12 13:10:00|2899.2|2894.2|2900.3|2895.3|2902.8|2897.8|2898.8|2893.8|0
1584018900000|2020-03-12 13:15:00|2899.9|2894.9|2891.9|2886.9|2899.9|2894.9|2891.6|2886.6|0
1584019200000|2020-03-12 13:20:00|2891.7|2886.7|2892.4|2887.4|2893.9|2888.9|2889.1|2884.1|0
1584019500000|2020-03-12 13:25:00|2892.5|2887.5|2912|2907|2913.2|2908.2|2892.2|2887.2|0
1584019800000|2020-03-12 13:30:00|2913.3|2908.3|2904.4|2900.6|2922.3|2918.5|2898.3|2894.5|0
1584020100000|2020-03-12 13:35:00|2904.3|2900.5|2902.3|2898.5|2909|2905.2|2901.1|2897.3|0
1584021000000|2020-03-12 13:50:00|2890.9|2887.1|2865|2861.2|2892.8|2889|2842.3|2838.5|0
1584021300000|2020-03-12 13:55:00|2865.5|2861.7|2945.1|2941.3|2949.8|2946|2861|2857.2|0
1584021600000|2020-03-12 14:00:00|2944.8|2941|2903.2|2899.4|2944.8|2941|2902.3|2898.5|0
1584021900000|2020-03-12 14:05:00|2904.1|2900.3|2920.6|2916.8|2923.7|2919.9|2904.1|2900.3|0
1584022200000|2020-03-12 14:10:00|2920.8|2917|2924.1|2920.3|2938.6|2934.8|2914.2|2910.4|0
1584022500000|2020-03-12 14:15:00|2924.3|2920.5|2927.6|2923.8|2943.5|2939.7|2921|2917.2|0
1584022800000|2020-03-12 14:20:00|2928.4|2924.6|2935.1|2931.3|2936.1|2932.3|2917.2|2913.4|0
1584023100000|2020-03-12 14:25:00|2935|2931.2|2920.9|2917.1|2945.9|2942.1|2920.6|2916.8|0
1584023400000|2020-03-12 14:30:00|2921.6|2917.8|2926.5|2922.7|2933.6|2929.8|2913.5|2909.7|0
1584023700000|2020-03-12 14:35:00|2926.4|2922.6|2924.3|2920.5|2936|2932.2|2915.6|2911.8|0
1584024000000|2020-03-12 14:40:00|2924.2|2920.4|2917.6|2913.8|2934.2|2930.4|2910.9|2907.1|0
1584024300000|2020-03-12 14:45:00|2917.7|2913.9|2928.3|2924.5|2930|2926.2|2917.7|2913.9|0
1584024600000|2020-03-12 14:50:00|2927.9|2924.1|2950.1|2946.3|2950.9|2947.1|2923.7|2919.9|0
1584024900000|2020-03-12 14:55:00|2949.6|2945.8|2937.8|2934|2949.6|2945.8|2935.6|2931.8|0
1584025200000|2020-03-12 15:00:00|2937.6|2933.8|2918.4|2914.6|2937.6|2933.8|2912|2908.2|0
1584025500000|2020-03-12 15:05:00|2918.6|2914.8|2906.6|2902.8|2920.8|2917|2905.5|2901.7|0
1584025800000|2020-03-12 15:10:00|2906.5|2902.7|2889.1|2885.3|2907|2903.2|2888.5|2884.7|0
1584026100000|2020-03-12 15:15:00|2888.9|2885.1|2887.8|2884|2904.2|2900.4|2882.5|2878.7|0
1584026400000|2020-03-12 15:20:00|2887.6|2883.8|2897.4|2893.6|2898.3|2894.5|2883.4|2879.6|0
1584026700000|2020-03-12 15:25:00|2897.3|2893.5|2889.1|2885.3|2901.6|2897.8|2888.2|2884.4|0
1584027000000|2020-03-12 15:30:00|2889.5|2885.7|2879.5|2875.7|2899.4|2895.6|2878.5|2874.7|0
1584027300000|2020-03-12 15:35:00|2879.8|2876|2868.1|2864.3|2886.9|2883.1|2865.4|2861.6|0
1584027600000|2020-03-12 15:40:00|2868.3|2864.5|2864.9|2861.1|2869.9|2866.1|2860.9|2857.1|0
1584027900000|2020-03-12 15:45:00|2865.2|2861.4|2854.3|2850.5|2865.2|2861.4|2853.5|2849.7|0
1584028200000|2020-03-12 15:50:00|2853.8|2850|2848|2844.2|2854.2|2850.4|2841.9|2838.1|0
1584028500000|2020-03-12 15:55:00|2848.3|2844.5|2849.8|2846|2861.2|2857.4|2848.3|2844.5|0
1584028800000|2020-03-12 16:00:00|2849.4|2845.6|2839.2|2835.4|2851.8|2848|2839.2|2835.4|0
1584029100000|2020-03-12 16:05:00|2839.1|2835.3|2827.8|2824|2840.9|2837.1|2827.8|2824|0
1584029400000|2020-03-12 16:10:00|2828|2824.2|2838.3|2834.5|2839.4|2835.6|2823.6|2819.8|0
1584029700000|2020-03-12 16:15:00|2838.4|2834.6|2839.5|2835.7|2851.8|2848|2832.3|2828.5|0
1584030000000|2020-03-12 16:20:00|2839.6|2835.8|2859.4|2855.6|2859.4|2855.6|2838.7|2834.9|0
1584030300000|2020-03-12 16:25:00|2858.9|2855.1|2859.5|2855.7|2868.9|2865.1|2855.4|2851.6|0
1584030600000|2020-03-12 16:30:00|2859.9|2856.1|2849.9|2846.1|2859.9|2856.1|2846.9|2843.1|0
1584030900000|2020-03-12 16:35:00|2849.8|2846|2853.7|2849.9|2859.3|2855.5|2848.6|2844.8|0
1584031200000|2020-03-12 16:40:00|2853.6|2849.8|2838.4|2834.6|2853.6|2849.8|2837.1|2833.3|0
1584031500000|2020-03-12 16:45:00|2839|2835.2|2832|2828.2|2847.8|2844|2831.4|2827.6|0
1584031800000|2020-03-12 16:50:00|2831.9|2828.1|2873.9|2870.1|2888.4|2884.6|2831.7|2827.9|0
1584032100000|2020-03-12 16:55:00|2872.7|2868.9|2913.7|2909.9|2932.8|2929|2871|2867.2|0
1584032400000|2020-03-12 17:00:00|2914|2910.2|2975.3|2971.5|2979.2|2975.4|2894|2890.2|0
1584032700000|2020-03-12 17:05:00|2976.6|2972.8|2947.9|2944.1|3003.3|2999.5|2930.1|2926.3|0
1584033000000|2020-03-12 17:10:00|2947.1|2943.3|2906.4|2902.6|2950.2|2946.4|2878|2874.2|0
1584033300000|2020-03-12 17:15:00|2907.8|2904|2910.3|2906.5|2921.6|2917.8|2896.4|2892.6|0
1584033600000|2020-03-12 17:20:00|2910.5|2906.7|2909.9|2906.1|2924.7|2920.9|2896.9|2893.1|0
1584033900000|2020-03-12 17:25:00|2910.7|2906.9|2910.7|2906.9|2917.1|2913.3|2894.7|2890.9|0
1584034200000|2020-03-12 17:30:00|2911.4|2907.6|2904.6|2900.8|2923.2|2919.4|2901.9|2898.1|0
1584034500000|2020-03-12 17:35:00|2903.9|2900.1|2869.9|2866.1|2903.9|2900.1|2866.9|2863.1|0
1584034800000|2020-03-12 17:40:00|2870|2866.2|2873.6|2869.8|2878.3|2874.5|2863.9|2860.1|0
1584035100000|2020-03-12 17:45:00|2873.7|2869.9|2890.8|2887|2894.6|2890.8|2864.8|2861|0
1584035400000|2020-03-12 17:50:00|2890.6|2886.8|2877.7|2873.9|2900.4|2896.6|2876.4|2872.6|0
1584035700000|2020-03-12 17:55:00|2878.6|2874.8|2901|2897.2|2903.1|2899.3|2877.2|2873.4|0
1584036000000|2020-03-12 18:00:00|2900.7|2896.9|2894.5|2890.7|2909.5|2905.7|2875.5|2871.7|0
1584036300000|2020-03-12 18:05:00|2894.4|2890.6|2890.6|2886.8|2901.8|2898|2883.6|2879.8|0
1584036600000|2020-03-12 18:10:00|2890.5|2886.7|2871.7|2867.9|2894.5|2890.7|2867.2|2863.4|0
1584036900000|2020-03-12 18:15:00|2871.5|2867.7|2866|2862.2|2877.8|2874|2863.1|2859.3|0
1584037200000|2020-03-12 18:20:00|2866.7|2862.9|2860.5|2856.7|2870.2|2866.4|2859.8|2856|0
1584037500000|2020-03-12 18:25:00|2861.4|2857.6|2865.5|2861.7|2872.3|2868.5|2857.8|2854|0
1584037800000|2020-03-12 18:30:00|2865.3|2861.5|2858.1|2854.3|2870.8|2867|2857.1|2853.3|0
1584038100000|2020-03-12 18:35:00|2858.4|2854.6|2851|2847.2|2861.6|2857.8|2845.6|2841.8|0
1584038400000|2020-03-12 18:40:00|2850.6|2846.8|2854.7|2850.9|2858.8|2855|2848.3|2844.5|0
1584038700000|2020-03-12 18:45:00|2855.1|2851.3|2878.5|2874.7|2879.5|2875.7|2849.5|2845.7|0
1584039000000|2020-03-12 18:50:00|2879.1|2875.3|2855.1|2851.3|2882.1|2878.3|2853.5|2849.7|0
1584039300000|2020-03-12 18:55:00|2855.9|2852.1|2846.4|2842.6|2864.6|2860.8|2845.7|2841.9|0
1584039600000|2020-03-12 19:00:00|2846|2842.2|2855.3|2851.5|2858.7|2854.9|2845.6|2841.8|0
1584039900000|2020-03-12 19:05:00|2855.1|2851.3|2862.8|2859|2871.2|2867.4|2845.5|2841.7|0
1584040200000|2020-03-12 19:10:00|2862.6|2858.8|2855.7|2851.9|2882.8|2879|2855.2|2851.4|0
1584040500000|2020-03-12 19:15:00|2855.4|2851.6|2847.3|2843.5|2855.4|2851.6|2842.3|2838.5|0
1584040800000|2020-03-12 19:20:00|2847.2|2843.4|2847.5|2843.7|2858|2854.2|2840.4|2836.6|0
1584041100000|2020-03-12 19:25:00|2847.6|2843.8|2843|2839.2|2852|2848.2|2843|2839.2|0
1584041400000|2020-03-12 19:30:00|2842.4|2838.6|2855.3|2851.5|2861.8|2858|2841.9|2838.1|0
1584041700000|2020-03-12 19:35:00|2855.2|2851.4|2856.4|2852.6|2861|2857.2|2849.9|2846.1|0
1584042000000|2020-03-12 19:40:00|2855.9|2852.1|2861.8|2858|2873.4|2869.6|2854.5|2850.7|0
1584042300000|2020-03-12 19:45:00|2862.4|2858.6|2858.1|2854.3|2870.8|2867|2845.9|2842.1|0
1584042600000|2020-03-12 19:50:00|2858|2854.2|2856.2|2852.4|2878.5|2874.7|2856.1|2852.3|0
1584042900000|2020-03-12 19:55:00|2855.9|2852.1|2816.4|2812.6|2855.9|2852.1|2816.4|2812.6|0
1584043200000|2020-03-12 20:00:00|2815.7|2811.9|2826.1|2821.1|2832.2|2827.2|2815.1|2810.1|0
1584043500000|2020-03-12 20:05:00|2825.3|2820.3|2823.4|2818.4|2829.5|2824.5|2821.9|2816.9|0
1584043800000|2020-03-12 20:10:00|2823.5|2818.5|2818.1|2813.1|2825.7|2820.7|2817.6|2812.6|0
1584044100000|2020-03-12 20:15:00|2819.7|2814.7|2815.3|2810.3|2819.7|2814.7|2814.2|2809.2|0
1584044400000|2020-03-12 20:20:00|2815.5|2810.5|2814.2|2809.2|2816.7|2811.7|2813.4|2808.4|0
1584044700000|2020-03-12 20:25:00|2814.4|2809.4|2809.4|2804.4|2814.4|2809.4|2808.9|2803.9|0
1584045000000|2020-03-12 20:30:00|2809.1|2804.1|2799.4|2794.4|2809.9|2804.9|2799.4|2794.4|0
1584045300000|2020-03-12 20:35:00|2799.5|2794.5|2791.2|2786.2|2799.5|2794.5|2790.7|2785.7|0
1584045600000|2020-03-12 20:40:00|2791.1|2786.1|2792.9|2787.9|2795.5|2790.5|2790.1|2785.1|0
1584045900000|2020-03-12 20:45:00|2792.7|2787.7|2789.2|2784.2|2792.7|2787.7|2788.1|2783.1|0
1584046200000|2020-03-12 20:50:00|2789.1|2784.1|2784.8|2779.8|2790.6|2785.6|2784.3|2779.3|0
1584046500000|2020-03-12 20:55:00|2784.4|2779.4|2786.5|2781.5|2787.7|2782.7|2783.8|2778.8|0
1584046800000|2020-03-12 21:00:00|2786.4|2781.4|2782.2|2777.2|2786.9|2781.9|2782.1|2777.1|0
1584047100000|2020-03-12 21:05:00|2782.5|2777.5|2780|2775|2783.6|2778.6|2780|2775|0
1584047400000|2020-03-12 21:10:00|2779.9|2774.9|2773.5|2768.5|2780.1|2775.1|2773.5|2768.5|0
1584047700000|2020-03-12 21:15:00|2773.4|2768.4|2761.8|2756.8|2773.4|2768.4|2761.8|2756.8|0
1584048000000|2020-03-12 21:20:00|2762.1|2757.1|2755.5|2750.5|2762.2|2757.2|2755.2|2750.2|0
1584048300000|2020-03-12 21:25:00|2755.6|2750.6|2746.5|2741.5|2756.5|2751.5|2746.4|2741.4|0
1584048600000|2020-03-12 21:30:00|2746.4|2741.4|2737.7|2732.7|2746.4|2741.4|2736.5|2731.5|0
1584048900000|2020-03-12 21:35:00|2738.8|2733.8|2731.5|2726.5|2741|2736|2731|2726|0
1584049200000|2020-03-12 21:40:00|2731.2|2726.2|2724.6|2719.6|2731.5|2726.5|2724.4|2719.4|0
1584049500000|2020-03-12 21:45:00|2725.2|2720.2|2718.8|2713.8|2726.3|2721.3|2718.8|2713.8|0
1584049800000|2020-03-12 21:50:00|2718.9|2713.9|2728.7|2723.7|2730.1|2725.1|2717.2|2712.2|0
1584050100000|2020-03-12 21:55:00|2728.6|2723.6|2728.1|2723.1|2730.8|2725.8|2727.8|2722.8|0
1584050400000|2020-03-12 22:00:00|2727.8|2722.8|2753.7|2748.7|2754|2749|2727.8|2722.8|0
1584050700000|2020-03-12 22:05:00|2753.6|2748.6|2749.2|2744.2|2753.6|2748.6|2747.2|2742.2|0
1584051000000|2020-03-12 22:10:00|2749.1|2744.1|2747.3|2742.3|2749.8|2744.8|2745.6|2740.6|0
1584051300000|2020-03-12 22:15:00|2747.4|2742.4|2735.9|2730.9|2747.7|2742.7|2734.7|2729.7|0
1584051600000|2020-03-12 22:20:00|2735.1|2730.1|2728.7|2723.7|2735.1|2730.1|2727.9|2722.9|0
1584051900000|2020-03-12 22:25:00|2728.5|2723.5|2737.9|2732.9|2741.8|2736.8|2728.1|2723.1|0
1584052200000|2020-03-12 22:30:00|2738.1|2733.1|2743.3|2738.3|2744.7|2739.7|2738|2733|0
1584052500000|2020-03-12 22:35:00|2743.2|2738.2|2755.8|2750.8|2761.2|2756.2|2743.2|2738.2|0
1584052800000|2020-03-12 22:40:00|2756|2751|2750.7|2745.7|2757.9|2752.9|2750.7|2745.7|0
1584053100000|2020-03-12 22:45:00|2751.3|2746.3|2755.4|2750.4|2757|2752|2750.7|2745.7|0
1584053400000|2020-03-12 22:50:00|2755.6|2750.6|2759.3|2754.3|2759.4|2754.4|2755|2750|0
1584053700000|2020-03-12 22:55:00|2759.6|2754.6|2762.8|2757.8|2768.6|2763.6|2759.5|2754.5|0
1584054000000|2020-03-12 23:00:00|2762.5|2757.5|2756.6|2751.6|2764.1|2759.1|2755|2750|0
1584054300000|2020-03-12 23:05:00|2755.8|2750.8|2752.3|2747.3|2755.9|2750.9|2750.7|2745.7|0
1584054600000|2020-03-12 23:10:00|2752.4|2747.4|2752.3|2747.3|2753.7|2748.7|2750.5|2745.5|0
1584054900000|2020-03-12 23:15:00|2752|2747|2753.1|2748.1|2754.7|2749.7|2752|2747|0
1584055200000|2020-03-12 23:20:00|2753.2|2748.2|2752.2|2747.2|2755.5|2750.5|2751.3|2746.3|0
1584055500000|2020-03-12 23:25:00|2752.1|2747.1|2750.8|2745.8|2752.3|2747.3|2748.1|2743.1|0
1584055800000|2020-03-12 23:30:00|2750.3|2745.3|2749.7|2744.7|2751.5|2746.5|2748.5|2743.5|0
1584056100000|2020-03-12 23:35:00|2749.3|2744.3|2746.1|2741.1|2749.4|2744.4|2745.6|2740.6|0
1584056400000|2020-03-12 23:40:00|2745.7|2740.7|2739.5|2734.5|2746.1|2741.1|2739.5|2734.5|0
1584056700000|2020-03-12 23:45:00|2739.7|2734.7|2728.9|2723.9|2739.7|2734.7|2728|2723|0
1584057000000|2020-03-12 23:50:00|2728.7|2723.7|2723.5|2718.5|2730.2|2725.2|2723.5|2718.5|0
1584057300000|2020-03-12 23:55:00|2723.4|2718.4|2739.9|2732.9|2739.9|2732.9|2722.6|2717.6|0
1584057600000|2020-03-13 00:00:00|2738|2731|2745.6|2738.6|2749.7|2742.7|2737.4|2730.4|0
1584057900000|2020-03-13 00:05:00|2745.7|2738.7|2746.9|2739.9|2762.3|2755.3|2743.6|2736.6|0
1584058200000|2020-03-13 00:10:00|2747.2|2740.2|2741.6|2734.6|2751.2|2744.2|2738.4|2731.4|0
1584058500000|2020-03-13 00:15:00|2741.4|2734.4|2742.6|2735.6|2750.3|2743.3|2738.5|2731.5|0
1584058800000|2020-03-13 00:20:00|2743.3|2736.3|2757|2750|2757.8|2750.8|2743.3|2736.3|0
1584059100000|2020-03-13 00:25:00|2755.7|2748.7|2757.2|2750.2|2758.2|2751.2|2750.7|2743.7|0
1584059400000|2020-03-13 00:30:00|2757.3|2750.3|2752.5|2745.5|2762.4|2755.4|2747.9|2740.9|0
1584059700000|2020-03-13 00:35:00|2752.7|2745.7|2745.4|2738.4|2753.7|2746.7|2743.9|2736.9|0
1584060000000|2020-03-13 00:40:00|2746.3|2739.3|2751.4|2744.4|2752.4|2745.4|2745.6|2738.6|0
1584060300000|2020-03-13 00:45:00|2751.7|2744.7|2756.8|2749.8|2760.7|2753.7|2751.6|2744.6|0
1584060600000|2020-03-13 00:50:00|2756.9|2749.9|2746.1|2739.1|2757.4|2750.4|2742.8|2735.8|0
1584060900000|2020-03-13 00:55:00|2745|2738|2746.6|2739.6|2753.5|2746.5|2744.1|2737.1|0
1584061200000|2020-03-13 01:00:00|2746.7|2739.7|2732.8|2725.8|2750.9|2743.9|2732|2725|0
1584061500000|2020-03-13 01:05:00|2732.7|2725.7|2731.3|2724.3|2735.9|2728.9|2731|2724|0
1584061800000|2020-03-13 01:10:00|2730.9|2723.9|2728.1|2721.1|2734.3|2727.3|2726.2|2719.2|0
1584062100000|2020-03-13 01:15:00|2728|2721|2718.1|2711.1|2732.1|2725.1|2716.7|2709.7|0
1584062400000|2020-03-13 01:20:00|2718.2|2711.2|2705.9|2698.9|2721|2714|2704.4|2697.4|0
1584062700000|2020-03-13 01:25:00|2705.8|2698.8|2699.5|2692.5|2707.3|2700.3|2699|2692|0
1584063000000|2020-03-13 01:30:00|2699.4|2692.4|2707.2|2700.2|2717.4|2710.4|2699.4|2692.4|0
1584063300000|2020-03-13 01:35:00|2707|2700|2697.3|2690.3|2709.3|2702.3|2696.4|2689.4|0
1584063600000|2020-03-13 01:40:00|2697.2|2690.2|2696.3|2689.3|2697.2|2690.2|2686|2679|0
1584063900000|2020-03-13 01:45:00|2696.4|2689.4|2714|2707|2714.1|2707.1|2692.5|2685.5|0
1584064200000|2020-03-13 01:50:00|2714.2|2707.2|2711|2704|2718.8|2711.8|2708.4|2701.4|0
1584064500000|2020-03-13 01:55:00|2711.6|2704.6|2701.1|2694.1|2711.6|2704.6|2696.4|2689.4|0
1584064800000|2020-03-13 02:00:00|2700.1|2693.1|2687.8|2680.8|2700.3|2693.3|2685.7|2678.7|0
1584065100000|2020-03-13 02:05:00|2690.1|2683.1|2691|2684|2692.4|2685.4|2681.3|2674.3|0
1584065400000|2020-03-13 02:10:00|2691.1|2684.1|2699.7|2692.7|2700.6|2693.6|2690.2|2683.2|0
1584065700000|2020-03-13 02:15:00|2699.6|2692.6|2709|2702|2709.1|2702.1|2693.7|2686.7|0
1584066000000|2020-03-13 02:20:00|2709.1|2702.1|2702.5|2695.5|2711.5|2704.5|2700.2|2693.2|0
1584066300000|2020-03-13 02:25:00|2702.8|2695.8|2713.4|2706.4|2713.5|2706.5|2702.1|2695.1|0
1584066600000|2020-03-13 02:30:00|2713.3|2706.3|2716.4|2709.4|2716.6|2709.6|2709.8|2702.8|0
1584066900000|2020-03-13 02:35:00|2716|2709|2706.2|2699.2|2717.4|2710.4|2705.1|2698.1|0
1584067200000|2020-03-13 02:40:00|2706.3|2699.3|2698.2|2691.2|2706.3|2699.3|2695.1|2688.1|0
1584067500000|2020-03-13 02:45:00|2697.9|2690.9|2702.4|2695.4|2703.3|2696.3|2697.9|2690.9|0
1584067800000|2020-03-13 02:50:00|2702.3|2695.3|2692.1|2685.1|2705.9|2698.9|2692.1|2685.1|0
1584068100000|2020-03-13 02:55:00|2691.4|2684.4|2697.5|2690.5|2702.3|2695.3|2691.4|2684.4|0
1584068400000|2020-03-13 03:00:00|2697.1|2690.1|2697.8|2690.8|2700.5|2693.5|2696.9|2689.9|0
1584068700000|2020-03-13 03:05:00|2697.6|2690.6|2689.1|2682.1|2699|2692|2685.4|2678.4|0
1584069000000|2020-03-13 03:10:00|2688.7|2681.7|2686|2679|2689.5|2682.5|2684.4|2677.4|0
1584069300000|2020-03-13 03:15:00|2685.8|2678.8|2685.6|2678.6|2692.1|2685.1|2685.3|2678.3|0
1584069600000|2020-03-13 03:20:00|2686.2|2679.2|2673.3|2666.3|2689.3|2682.3|2672.3|2665.3|0
1584069900000|2020-03-13 03:25:00|2673.6|2666.6|2677.6|2670.6|2678.4|2671.4|2671.2|2664.2|0
1584070200000|2020-03-13 03:30:00|2677.7|2670.7|2676.5|2669.5|2680.3|2673.3|2672.7|2665.7|0
1584070500000|2020-03-13 03:35:00|2676.2|2669.2|2682.3|2675.3|2682.6|2675.6|2673.8|2666.8|0
1584070800000|2020-03-13 03:40:00|2682.4|2675.4|2683|2676|2684.1|2677.1|2677.4|2670.4|0
1584071100000|2020-03-13 03:45:00|2682.9|2675.9|2679.9|2672.9|2690.2|2683.2|2679.5|2672.5|0
1584071400000|2020-03-13 03:50:00|2680.7|2673.7|2676.1|2669.1|2683.6|2676.6|2675.4|2668.4|0
1584071700000|2020-03-13 03:55:00|2676|2669|2677.8|2670.8|2681.7|2674.7|2675.3|2668.3|0
1584072000000|2020-03-13 04:00:00|2677.6|2670.6|2681.4|2674.4|2682.5|2675.5|2675.3|2668.3|0
1584072300000|2020-03-13 04:05:00|2681.1|2674.1|2685.2|2678.2|2687.8|2680.8|2681.1|2674.1|0
1584072600000|2020-03-13 04:10:00|2685.5|2678.5|2687.5|2680.5|2688.2|2681.2|2682.6|2675.6|0
1584072900000|2020-03-13 04:15:00|2687.3|2680.3|2697.1|2690.1|2698.1|2691.1|2684.6|2677.6|0
1584073200000|2020-03-13 04:20:00|2697.5|2690.5|2720|2713|2720.5|2713.5|2695.2|2688.2|0
1584073500000|2020-03-13 04:25:00|2719.9|2712.9|2713.4|2706.4|2723.4|2716.4|2706.3|2699.3|0
1584073800000|2020-03-13 04:30:00|2713.5|2706.5|2744.3|2737.3|2745.5|2738.5|2709|2702|0
1584074100000|2020-03-13 04:35:00|2744.4|2737.4|2751|2744|2757.3|2750.3|2738.4|2731.4|0
1584074400000|2020-03-13 04:40:00|2751.1|2744.1|2778.7|2771.7|2797.1|2790.1|2751.1|2744.1|0
1584074700000|2020-03-13 04:45:00|2778|2771|2762.7|2755.7|2780.6|2773.6|2749.9|2742.9|0
1584075000000|2020-03-13 04:50:00|2762.5|2755.5|2768|2761|2776.7|2769.7|2752.3|2745.3|0
1584075300000|2020-03-13 04:55:00|2768.2|2761.2|2797.8|2790.8|2798|2791|2768.2|2761.2|0
1584075600000|2020-03-13 05:00:00|2797.5|2790.5|2824|2817|2831.9|2824.9|2794.7|2787.7|0
1584075900000|2020-03-13 05:05:00|2823.1|2816.1|2808.6|2801.6|2826.7|2819.7|2801.2|2794.2|0
1584076200000|2020-03-13 05:10:00|2808.5|2801.5|2840|2833|2844|2837|2807.1|2800.1|0
1584076500000|2020-03-13 05:15:00|2839.9|2832.9|2864.9|2857.9|2871.4|2864.4|2828.4|2821.4|0
1584076800000|2020-03-13 05:20:00|2865.1|2858.1|2832.5|2825.5|2866.2|2859.2|2832|2825|0
1584077100000|2020-03-13 05:25:00|2832.6|2825.6|2834|2827|2852.2|2845.2|2831|2824|0
1584077400000|2020-03-13 05:30:00|2834.1|2827.1|2851|2844|2854.2|2847.2|2828|2821|0
1584077700000|2020-03-13 05:35:00|2850.9|2843.9|2873.3|2866.3|2879.8|2872.8|2849.3|2842.3|0
1584078000000|2020-03-13 05:40:00|2873.2|2866.2|2846.9|2839.9|2873.2|2866.2|2846.5|2839.5|0
1584078300000|2020-03-13 05:45:00|2846.8|2839.8|2837|2830|2851|2844|2819.7|2812.7|0
1584078600000|2020-03-13 05:50:00|2837.1|2830.1|2845.2|2838.2|2855.2|2848.2|2832|2825|0
1584078900000|2020-03-13 05:55:00|2845.4|2838.4|2833.1|2826.1|2845.4|2838.4|2828.7|2821.7|0
1584079200000|2020-03-13 06:00:00|2833.2|2826.2|2812.7|2805.7|2834|2827|2810.1|2803.1|0
1584079500000|2020-03-13 06:05:00|2812.8|2805.8|2826.4|2819.4|2826.8|2819.8|2811.9|2804.9|0
1584079800000|2020-03-13 06:10:00|2825.9|2818.9|2806.7|2799.7|2830.5|2823.5|2803.4|2796.4|0
1584080100000|2020-03-13 06:15:00|2806.9|2799.9|2796.4|2789.4|2820.9|2813.9|2793.2|2786.2|0
1584080400000|2020-03-13 06:20:00|2796.3|2789.3|2825.8|2818.8|2831.2|2824.2|2795.6|2788.6|0
1584080700000|2020-03-13 06:25:00|2825.9|2818.9|2832.7|2825.7|2836.4|2829.4|2823.4|2816.4|0
1584081000000|2020-03-13 06:30:00|2832.4|2825.4|2824.1|2817.1|2832.4|2825.4|2819.1|2812.1|0
1584081300000|2020-03-13 06:35:00|2823.8|2816.8|2836|2829|2846.3|2839.3|2822.7|2815.7|0
1584081600000|2020-03-13 06:40:00|2835.9|2828.9|2834.8|2827.8|2840.8|2833.8|2830.3|2823.3|0
1584081900000|2020-03-13 06:45:00|2835.4|2828.4|2837|2830|2840.8|2833.8|2831.5|2824.5|0
1584082200000|2020-03-13 06:50:00|2837.1|2830.1|2834.6|2827.6|2838.3|2831.3|2830.4|2823.4|0
1584082500000|2020-03-13 06:55:00|2834.5|2827.5|2840.6|2833.6|2843.7|2836.7|2832.6|2825.6|0
1584082800000|2020-03-13 07:00:00|2840.2|2833.2|2835.1|2828.1|2842.1|2835.1|2822.8|2815.8|0
1584083100000|2020-03-13 07:05:00|2835.4|2828.4|2853.2|2846.2|2855.1|2848.1|2829.5|2822.5|0
1584083400000|2020-03-13 07:10:00|2853.1|2846.1|2857.9|2850.9|2858.6|2851.6|2845.8|2838.8|0
1584083700000|2020-03-13 07:15:00|2857.7|2850.7|2901.5|2894.5|2901.7|2894.7|2857.4|2850.4|0
1584084000000|2020-03-13 07:20:00|2901.6|2894.6|2914.8|2907.8|2915.5|2908.5|2901.6|2894.6|0
1584084300000|2020-03-13 07:25:00|2914.7|2907.7|2918.9|2911.9|2928.4|2921.4|2906.9|2899.9|0
1584084600000|2020-03-13 07:30:00|2919.2|2912.2|2940|2933|2940.2|2933.2|2917.9|2910.9|0
1584084900000|2020-03-13 07:35:00|2939.7|2932.7|2955.3|2948.3|2966|2959|2939.7|2932.7|0
1584085200000|2020-03-13 07:40:00|2954.9|2947.9|2957.7|2950.7|2966.1|2959.1|2949.9|2942.9|0
1584085500000|2020-03-13 07:45:00|2957.6|2950.6|2969|2962|2971.9|2964.9|2953.7|2946.7|0
1584085800000|2020-03-13 07:50:00|2967.9|2960.9|2972.6|2965.6|2978|2971|2966.5|2959.5|0
1584086100000|2020-03-13 07:55:00|2972.7|2965.7|2967.4|2960.4|2974.6|2967.6|2958.1|2951.1|0
1584086400000|2020-03-13 08:00:00|2967.8|2960.8|2971.6|2966.6|2975|2970|2943.1|2938.1|0
1584086700000|2020-03-13 08:05:00|2972|2967|2948.4|2943.4|2976.1|2971.1|2948.4|2943.4|0
1584087000000|2020-03-13 08:10:00|2951.1|2946.1|2939.8|2934.8|2960.3|2955.3|2935.4|2930.4|0
1584087300000|2020-03-13 08:15:00|2943.2|2938.2|2934.3|2929.3|2952|2947|2933.4|2928.4|0
1584087600000|2020-03-13 08:20:00|2934.2|2929.2|2942|2937|2945.5|2940.5|2931.8|2926.8|0
1584087900000|2020-03-13 08:25:00|2942.7|2937.7|2924.4|2919.4|2943.7|2938.7|2920.9|2915.9|0
1584088200000|2020-03-13 08:30:00|2924.3|2919.3|2909.1|2904.1|2925|2920|2908.2|2903.2|0
1584088500000|2020-03-13 08:35:00|2909.3|2904.3|2905.8|2900.8|2909.3|2904.3|2905|2900|0
1584088800000|2020-03-13 08:40:00|2905.9|2900.9|2888.6|2883.6|2906.5|2901.5|2884.8|2879.8|0
1584089100000|2020-03-13 08:45:00|2888.9|2883.9|2885.1|2880.1|2896.6|2891.6|2884.6|2879.6|0
1584089400000|2020-03-13 08:50:00|2884.4|2879.4|2896.9|2891.9|2898|2893|2881.8|2876.8|0
1584089700000|2020-03-13 08:55:00|2896.6|2891.6|2896.5|2891.5|2898.2|2893.2|2892.6|2887.6|0
1584090000000|2020-03-13 09:00:00|2896.4|2891.4|2891|2886|2900.5|2895.5|2891|2886|0
1584090300000|2020-03-13 09:05:00|2891.2|2886.2|2896.3|2891.3|2897.1|2892.1|2890.5|2885.5|0
1584090600000|2020-03-13 09:10:00|2895.1|2890.1|2899.9|2894.9|2902.6|2897.6|2893.8|2888.8|0
1584090900000|2020-03-13 09:15:00|2900|2895|2905.7|2900.7|2907.7|2902.7|2900|2895|0
1584091200000|2020-03-13 09:20:00|2905.6|2900.6|2919.5|2914.5|2919.5|2914.5|2905.1|2900.1|0
1584091500000|2020-03-13 09:25:00|2918.5|2913.5|2919.5|2914.5|2920.1|2915.1|2915.5|2910.5|0
1584091800000|2020-03-13 09:30:00|2919.3|2914.3|2917.4|2912.4|2920.4|2915.4|2916.1|2911.1|0
1584092100000|2020-03-13 09:35:00|2916.5|2911.5|2919.6|2914.6|2920.7|2915.7|2916|2911|0
1584092400000|2020-03-13 09:40:00|2919.8|2914.8|2921.8|2916.8|2921.8|2916.8|2918.7|2913.7|0
1584092700000|2020-03-13 09:45:00|2921.7|2916.7|2924.7|2919.7|2924.7|2919.7|2921.3|2916.3|0
1584093000000|2020-03-13 09:50:00|2924.6|2919.6|2932.2|2927.2|2932.2|2927.2|2924.1|2919.1|0
1584093300000|2020-03-13 09:55:00|2932.7|2927.7|2942.1|2937.1|2942.1|2937.1|2930.9|2925.9|0
1584093600000|2020-03-13 10:00:00|2942.3|2937.3|2945.1|2940.1|2953.1|2948.1|2938.1|2933.1|0
1584093900000|2020-03-13 10:05:00|2944.2|2939.2|2936.4|2931.4|2952.3|2947.3|2932.8|2927.8|0
1584094200000|2020-03-13 10:10:00|2936.8|2931.8|2943|2938|2944.1|2939.1|2936.8|2931.8|0
1584094500000|2020-03-13 10:15:00|2943.7|2938.7|2947.1|2942.1|2950.1|2945.1|2940.5|2935.5|0
1584094800000|2020-03-13 10:20:00|2949|2944|2943.8|2938.8|2953.7|2948.7|2943|2938|0
1584095100000|2020-03-13 10:25:00|2943.5|2938.5|2944.7|2939.7|2948.8|2943.8|2941.6|2936.6|0
1584095400000|2020-03-13 10:30:00|2944.4|2939.4|2941.9|2936.9|2947.4|2942.4|2940.2|2935.2|0
1584095700000|2020-03-13 10:35:00|2941.4|2936.4|2941|2936|2944.3|2939.3|2938.1|2933.1|0
1584096000000|2020-03-13 10:40:00|2941.1|2936.1|2945|2940|2945.7|2940.7|2938.2|2933.2|0
1584096300000|2020-03-13 10:45:00|2944.9|2939.9|2944.4|2939.4|2948.8|2943.8|2942.5|2937.5|0
1584096600000|2020-03-13 10:50:00|2945.5|2940.5|2944.6|2939.6|2947.1|2942.1|2942.7|2937.7|0
1584096900000|2020-03-13 10:55:00|2944.7|2939.7|2947.2|2942.2|2949.8|2944.8|2941.9|2936.9|0
1584097200000|2020-03-13 11:00:00|2942.8|2937.8|2938.5|2933.5|2943.4|2938.4|2933.1|2928.1|0
1584097500000|2020-03-13 11:05:00|2939.4|2934.4|2943.3|2938.3|2944.9|2939.9|2937.4|2932.4|0
1584097800000|2020-03-13 11:10:00|2942.9|2937.9|2953.7|2948.7|2954|2949|2942.5|2937.5|0
1584098100000|2020-03-13 11:15:00|2953.6|2948.6|2952.2|2947.2|2954.8|2949.8|2951.3|2946.3|0
1584098400000|2020-03-13 11:20:00|2952.8|2947.8|2955.5|2950.5|2955.8|2950.8|2951.7|2946.7|0
1584098700000|2020-03-13 11:25:00|2955.7|2950.7|2954.5|2949.5|2956.7|2951.7|2954.4|2949.4|0
1584099000000|2020-03-13 11:30:00|2954.3|2949.3|2960.3|2955.3|2960.3|2955.3|2954.2|2949.2|0
1584099300000|2020-03-13 11:35:00|2960.5|2955.5|2964.8|2959.8|2965|2960|2960.1|2955.1|0
1584099600000|2020-03-13 11:40:00|2964.6|2959.6|2982.3|2977.3|2982.7|2977.7|2964.5|2959.5|0
1584099900000|2020-03-13 11:45:00|2981.8|2976.8|2975.2|2970.2|2984|2979|2974|2969|0
1584100200000|2020-03-13 11:50:00|2976|2971|2982|2977|2985|2980|2975.3|2970.3|0
1584100500000|2020-03-13 11:55:00|2982.1|2977.1|2988.4|2983.4|2988.5|2983.5|2982.1|2977.1|0
1584100800000|2020-03-13 12:00:00|2988.2|2983.2|2983.3|2978.3|2989|2984|2982.4|2977.4|0
1584101100000|2020-03-13 12:05:00|2983.1|2978.1|2984|2979|2985|2980|2980.8|2975.8|0
1584101400000|2020-03-13 12:10:00|2984.1|2979.1|2991.8|2986.8|2992|2987|2983.8|2978.8|0
1584101700000|2020-03-13 12:15:00|2991.7|2986.7|2999.3|2994.3|2999.3|2994.3|2991.4|2986.4|0
1584102000000|2020-03-13 12:20:00|3000.7|2995.7|3006.6|3001.6|3008.5|3003.5|2999.8|2994.8|0
1584102300000|2020-03-13 12:25:00|3006.7|3001.7|3011.6|3006.6|3012|3007|3006.4|3001.4|0
1584102600000|2020-03-13 12:30:00|3011.5|3006.5|3014.9|3009.9|3016|3011|3010.4|3005.4|0
1584102900000|2020-03-13 12:35:00|3015.2|3010.2|3012.8|3007.8|3015.2|3010.2|3010.1|3005.1|0
1584103200000|2020-03-13 12:40:00|3012.7|3007.7|3006.9|3001.9|3013.5|3008.5|3006.8|3001.8|0
1584103500000|2020-03-13 12:45:00|3007.1|3002.1|3006.2|3001.2|3007.4|3002.4|3005|3000|0
1584103800000|2020-03-13 12:50:00|3006.1|3001.1|3005.7|3000.7|3006.6|3001.6|3004.4|2999.4|0
1584104100000|2020-03-13 12:55:00|3005.6|3000.6|3004.4|2999.4|3007.3|3002.3|3003.3|2998.3|0
1584104400000|2020-03-13 13:00:00|3005.5|3000.5|3000.8|2995.8|3006.5|3001.5|2999.5|2994.5|0
1584104700000|2020-03-13 13:05:00|3000.5|2995.5|2992.2|2987.2|3000.9|2995.9|2989.2|2984.2|0
1584105000000|2020-03-13 13:10:00|2992.1|2987.1|2999.4|2994.4|2999.4|2994.4|2989.4|2984.4|0
1584105300000|2020-03-13 13:15:00|2999.2|2994.2|2996|2991|2999.4|2994.4|2995.5|2990.5|0
1584105600000|2020-03-13 13:20:00|2995.9|2990.9|2994.5|2989.5|2996.3|2991.3|2993.2|2988.2|0
1584105900000|2020-03-13 13:25:00|2994.7|2989.7|2992.6|2987.6|2994.7|2989.7|2989.7|2984.7|0
1584106200000|2020-03-13 13:30:00|2993.1|2988.1|2964.7|2960.9|3004.4|3000.6|2964.6|2960.8|0
1584106500000|2020-03-13 13:35:00|2964.8|2961|2917.8|2914|2964.8|2961|2917.8|2914|0
1584106800000|2020-03-13 13:40:00|2917.5|2913.7|2919.2|2915.4|2921.1|2917.3|2893.6|2889.8|0
1584107100000|2020-03-13 13:45:00|2919.3|2915.5|2908.9|2905.1|2928.9|2925.1|2899.6|2895.8|0
1584107400000|2020-03-13 13:50:00|2909.3|2905.5|2879.2|2875.4|2910.2|2906.4|2879.2|2875.4|0
1584107700000|2020-03-13 13:55:00|2878.9|2875.1|2895.7|2891.9|2899.1|2895.3|2878.7|2874.9|0
1584108000000|2020-03-13 14:00:00|2895.8|2892|2914.3|2910.5|2916.8|2913|2887.3|2883.5|0
1584108300000|2020-03-13 14:05:00|2914.5|2910.7|2906.5|2902.7|2917.6|2913.8|2905.5|2901.7|0
1584108600000|2020-03-13 14:10:00|2905.7|2901.9|2899.7|2895.9|2916.3|2912.5|2897|2893.2|0
1584108900000|2020-03-13 14:15:00|2900|2896.2|2929.9|2926.1|2935.7|2931.9|2896.3|2892.5|0
1584109200000|2020-03-13 14:20:00|2929.7|2925.9|2931.7|2927.9|2941.3|2937.5|2923.5|2919.7|0
1584109500000|2020-03-13 14:25:00|2931.8|2928|2918.1|2914.3|2937.3|2933.5|2916|2912.2|0
1584109800000|2020-03-13 14:30:00|2918|2914.2|2922.9|2919.1|2927.1|2923.3|2910|2906.2|0
1584110100000|2020-03-13 14:35:00|2923.1|2919.3|2912.5|2908.7|2924.7|2920.9|2911.5|2907.7|0
1584110400000|2020-03-13 14:40:00|2912.4|2908.6|2894|2890.2|2912.4|2908.6|2893.7|2889.9|0
1584110700000|2020-03-13 14:45:00|2894.2|2890.4|2896.1|2892.3|2903.4|2899.6|2893.7|2889.9|0
1584111000000|2020-03-13 14:50:00|2895.9|2892.1|2898.9|2895.1|2904.5|2900.7|2895.9|2892.1|0
1584111300000|2020-03-13 14:55:00|2899.2|2895.4|2869.2|2865.4|2901.3|2897.5|2869.1|2865.3|0
1584111600000|2020-03-13 15:00:00|2868.7|2864.9|2885.2|2881.4|2889.3|2885.5|2868.7|2864.9|0
1584111900000|2020-03-13 15:05:00|2884.2|2880.4|2887.8|2884|2888.2|2884.4|2878.3|2874.5|0
1584112200000|2020-03-13 15:10:00|2888|2884.2|2890|2886.2|2891.7|2887.9|2874|2870.2|0
1584112500000|2020-03-13 15:15:00|2889.7|2885.9|2873.1|2869.3|2890.5|2886.7|2868.4|2864.6|0
1584112800000|2020-03-13 15:20:00|2872.9|2869.1|2867.5|2863.7|2880.5|2876.7|2867.5|2863.7|0
1584113100000|2020-03-13 15:25:00|2868|2864.2|2844.3|2840.5|2872.2|2868.4|2844.3|2840.5|0
1584113400000|2020-03-13 15:30:00|2844|2840.2|2816.5|2812.7|2849.1|2845.3|2815.5|2811.7|0
1584113700000|2020-03-13 15:35:00|2816|2812.2|2815|2811.2|2835.8|2832|2813.5|2809.7|0
1584114000000|2020-03-13 15:40:00|2814.6|2810.8|2801.7|2797.9|2816.8|2813|2795.2|2791.4|0
1584114300000|2020-03-13 15:45:00|2804.1|2800.3|2785.6|2781.8|2809.8|2806|2784|2780.2|0
1584114600000|2020-03-13 15:50:00|2785.5|2781.7|2812.6|2808.8|2812.6|2808.8|2784|2780.2|0
1584114900000|2020-03-13 15:55:00|2811.7|2807.9|2829.4|2825.6|2844.8|2841|2810.6|2806.8|0
1584115200000|2020-03-13 16:00:00|2829.5|2825.7|2813.3|2809.5|2834.5|2830.7|2803.7|2799.9|0
1584115500000|2020-03-13 16:05:00|2813.9|2810.1|2817.2|2813.4|2820.4|2816.6|2805.6|2801.8|0
1584115800000|2020-03-13 16:10:00|2816.1|2812.3|2823.6|2819.8|2825.6|2821.8|2806.7|2802.9|0
1584116100000|2020-03-13 16:15:00|2823.5|2819.7|2826.1|2822.3|2830.5|2826.7|2819.3|2815.5|0
1584116400000|2020-03-13 16:20:00|2825.9|2822.1|2819.2|2815.4|2832.2|2828.4|2818.4|2814.6|0
1584116700000|2020-03-13 16:25:00|2818.8|2815|2822.1|2818.3|2828.9|2825.1|2814.8|2811|0
1584117000000|2020-03-13 16:30:00|2821.8|2818|2848.4|2844.6|2855.9|2852.1|2821.2|2817.4|0
1584117300000|2020-03-13 16:35:00|2848.7|2844.9|2850.7|2846.9|2854.1|2850.3|2839.2|2835.4|0
1584117600000|2020-03-13 16:40:00|2850.5|2846.7|2875.7|2871.9|2876|2872.2|2849.5|2845.7|0
1584117900000|2020-03-13 16:45:00|2876.5|2872.7|2868.8|2865|2880.5|2876.7|2861.4|2857.6|0
1584118200000|2020-03-13 16:50:00|2869.1|2865.3|2873.6|2869.8|2880.2|2876.4|2868.8|2865|0
1584118500000|2020-03-13 16:55:00|2873.9|2870.1|2848.6|2844.8|2873.9|2870.1|2846|2842.2|0
1584118800000|2020-03-13 17:00:00|2848.5|2844.7|2845.7|2841.9|2859.9|2856.1|2842.4|2838.6|0
1584119100000|2020-03-13 17:05:00|2845.5|2841.7|2848|2844.2|2852.5|2848.7|2841.6|2837.8|0
1584119400000|2020-03-13 17:10:00|2847.8|2844|2860.8|2857|2861.7|2857.9|2842.8|2839|0
1584119700000|2020-03-13 17:15:00|2861.5|2857.7|2865.9|2862.1|2867.8|2864|2857.7|2853.9|0
1584120000000|2020-03-13 17:20:00|2866|2862.2|2875.4|2871.6|2875.4|2871.6|2864.7|2860.9|0
1584120300000|2020-03-13 17:25:00|2875.2|2871.4|2884.1|2880.3|2884.9|2881.1|2873.1|2869.3|0
1584120600000|2020-03-13 17:30:00|2884|2880.2|2881.7|2877.9|2892.1|2888.3|2881.7|2877.9|0
1584120900000|2020-03-13 17:35:00|2881.8|2878|2881.6|2877.8|2882.9|2879.1|2871.6|2867.8|0
1584121200000|2020-03-13 17:40:00|2881.5|2877.7|2891|2887.2|2894.9|2891.1|2881.3|2877.5|0
1584121500000|2020-03-13 17:45:00|2891.4|2887.6|2903.3|2899.5|2903.3|2899.5|2891.4|2887.6|0
1584121800000|2020-03-13 17:50:00|2903.5|2899.7|2901.7|2897.9|2909|2905.2|2901.6|2897.8|0
1584122100000|2020-03-13 17:55:00|2901.3|2897.5|2899.7|2895.9|2901.6|2897.8|2887.7|2883.9|0
1584122400000|2020-03-13 18:00:00|2900.3|2896.5|2884.7|2880.9|2900.3|2896.5|2882.8|2879|0
1584122700000|2020-03-13 18:05:00|2884.8|2881|2866.7|2862.9|2891.7|2887.9|2858.8|2855|0
1584123000000|2020-03-13 18:10:00|2866.6|2862.8|2866.6|2862.8|2874.1|2870.3|2861.3|2857.5|0
1584123300000|2020-03-13 18:15:00|2866.5|2862.7|2865|2861.2|2874|2870.2|2863.9|2860.1|0
1584123600000|2020-03-13 18:20:00|2864.9|2861.1|2866.7|2862.9|2868.9|2865.1|2856.3|2852.5|0
1584123900000|2020-03-13 18:25:00|2866.6|2862.8|2847.5|2843.7|2866.9|2863.1|2846.2|2842.4|0
1584124200000|2020-03-13 18:30:00|2847.4|2843.6|2853.7|2849.9|2854.1|2850.3|2838.7|2834.9|0
1584124500000|2020-03-13 18:35:00|2853.9|2850.1|2837.5|2833.7|2856.9|2853.1|2836.6|2832.8|0
1584124800000|2020-03-13 18:40:00|2837.6|2833.8|2865.9|2862.1|2867.6|2863.8|2834.5|2830.7|0
1584125100000|2020-03-13 18:45:00|2865.7|2861.9|2856.5|2852.7|2866.6|2862.8|2854.2|2850.4|0
1584125400000|2020-03-13 18:50:00|2856.6|2852.8|2857|2853.2|2864.6|2860.8|2852.1|2848.3|0
1584125700000|2020-03-13 18:55:00|2857.1|2853.3|2861.2|2857.4|2863|2859.2|2855.3|2851.5|0
1584126000000|2020-03-13 19:00:00|2860.8|2857|2875.5|2871.7|2881.8|2878|2858|2854.2|0
1584126300000|2020-03-13 19:05:00|2875.9|2872.1|2871.3|2867.5|2883.7|2879.9|2868.9|2865.1|0
1584126600000|2020-03-13 19:10:00|2870.8|2867|2868.2|2864.4|2876.8|2873|2853.5|2849.7|0
1584126900000|2020-03-13 19:15:00|2868.4|2864.6|2871.8|2868|2875.4|2871.6|2864.5|2860.7|0
1584127200000|2020-03-13 19:20:00|2871.4|2867.6|2874.1|2870.3|2878.9|2875.1|2866.8|2863|0
1584127500000|2020-03-13 19:25:00|2873.2|2869.4|2876.8|2873|2881.4|2877.6|2869.6|2865.8|0
1584127800000|2020-03-13 19:30:00|2876.9|2873.1|2834.3|2830.5|2879.4|2875.6|2818.2|2814.4|0
1584128100000|2020-03-13 19:35:00|2835|2831.2|2871.3|2867.5|2875|2871.2|2826.1|2822.3|0
1584128400000|2020-03-13 19:40:00|2870.1|2866.3|2904.4|2900.6|2905.7|2901.9|2863|2859.2|0
1584128700000|2020-03-13 19:45:00|2904.7|2900.9|2917|2913.2|2925.1|2921.3|2904.5|2900.7|0
1584129000000|2020-03-13 19:50:00|2918.3|2914.5|2955.2|2951.4|2955.2|2951.4|2917.9|2914.1|0
1584129300000|2020-03-13 19:55:00|2954.9|2951.1|3001.4|2997.6|3001.9|2998.1|2938.1|2934.3|0
1584129600000|2020-03-13 20:00:00|3002.7|2998.9|2987.1|2982.1|3004.8|2999.8|2978.7|2973.7|0
1584129900000|2020-03-13 20:05:00|2988.8|2983.8|2994|2989|2996.7|2991.7|2988.7|2983.7|0
1584130200000|2020-03-13 20:10:00|2993.8|2988.8|2989.5|2984.5|2995.4|2990.4|2987.9|2982.9|0
1584130500000|2020-03-13 20:15:00|2989.4|2984.4|2985.6|2980.6|2990.3|2985.3|2985.5|2980.5|0
1584130800000|2020-03-13 20:20:00|2985.5|2980.5|2991.1|2986.1|2991.2|2986.2|2985.2|2980.2|0
1584131100000|2020-03-13 20:25:00|2990.9|2985.9|2992.1|2987.1|2992.8|2987.8|2989.4|2984.4|0
1584131400000|2020-03-13 20:30:00|2992|2987|2986.4|2981.4|2992.1|2987.1|2983.1|2978.1|0
1584131700000|2020-03-13 20:35:00|2988.3|2983.3|2988.4|2983.4|2990|2985|2986.7|2981.7|0
1584132000000|2020-03-13 20:40:00|2988.3|2983.3|2987.4|2982.4|2988.3|2983.3|2985.4|2980.4|0
1584132300000|2020-03-13 20:45:00|2987.5|2982.5|2984.9|2979.9|2988.4|2983.4|2984.8|2979.8|0
1584132600000|2020-03-13 20:50:00|2984.3|2979.3|2979.8|2974.8|2985.5|2980.5|2979.6|2974.6|0
1584132900000|2020-03-13 20:55:00|2980.4|2975.4|2980.1|2975.1|2981.6|2976.6|2978.4|2973.4|0
1584309600000|2020-03-15 22:00:00|2950.5|2943.5|2913.3|2906.3|2967.6|2960.6|2898.3|2891.3|0
1584309900000|2020-03-15 22:05:00|2913.7|2906.7|2904.4|2897.4|2929.3|2922.3|2896.4|2889.4|0
1584310200000|2020-03-15 22:10:00|2905.2|2898.2|2887.8|2877.8|2906|2899|2886.7|2876.7|0
1584310500000|2020-03-15 22:15:00|2887.7|2877.7|2882.8|2872.8|2900.8|2890.8|2881.8|2871.8|0
1584310800000|2020-03-15 22:20:00|2882.4|2872.4|2879.6|2869.6|2887.2|2877.2|2879.3|2869.3|0
1584311100000|2020-03-15 22:25:00|2879.3|2869.3|2879.3|2869.3|2879.9|2869.9|2879.3|2869.3|0
1584335700000|2020-03-16 05:15:00|2860.3|2850.3|2860.3|2850.3|2860.3|2850.3|2860.3|2850.3|0
1584345600000|2020-03-16 08:00:00|2800.2|2792.2|2782.3|2774.3|2800.2|2792.2|2781.3|2773.3|0
1584345900000|2020-03-16 08:05:00|2780.7|2772.7|2772.1|2764.1|2780.7|2772.7|2765.8|2757.8|0
1584346200000|2020-03-16 08:10:00|2772.5|2764.5|2770.8|2762.8|2774.7|2766.7|2766.9|2758.9|0
1584346500000|2020-03-16 08:15:00|2771.1|2763.1|2769|2761|2771.9|2763.9|2763.7|2755.7|0
1584346800000|2020-03-16 08:20:00|2769.4|2761.4|2758.7|2750.7|2772.6|2764.6|2758|2750|0
1584347100000|2020-03-16 08:25:00|2759.3|2751.3|2748.1|2740.1|2759.4|2751.4|2748.1|2740.1|0
1584347400000|2020-03-16 08:30:00|2748|2740|2741.6|2733.6|2758.7|2750.7|2741.5|2733.5|0
1584347700000|2020-03-16 08:35:00|2741.5|2733.5|2736.5|2728.5|2744|2736|2729.9|2721.9|0
1584348000000|2020-03-16 08:40:00|2737.7|2729.7|2730.8|2722.8|2741.5|2733.5|2728.3|2720.3|0
1584348300000|2020-03-16 08:45:00|2731.5|2723.5|2731.9|2723.9|2735.5|2727.5|2730.1|2722.1|0
1584348600000|2020-03-16 08:50:00|2732|2724|2726.7|2718.7|2732.9|2724.9|2726.2|2718.2|0
1584348900000|2020-03-16 08:55:00|2725.6|2717.6|2721.5|2713.5|2727.4|2719.4|2719.5|2711.5|0
1584349200000|2020-03-16 09:00:00|2719.4|2711.4|2731.5|2723.5|2732.3|2724.3|2718.4|2710.4|0
1584349500000|2020-03-16 09:05:00|2730.1|2722.1|2726.2|2718.2|2732|2724|2723.4|2715.4|0
1584349800000|2020-03-16 09:10:00|2726.3|2718.3|2721.5|2713.5|2726.6|2718.6|2720.5|2712.5|0
1584350100000|2020-03-16 09:15:00|2712.2|2704.2|2723.7|2715.7|2723.7|2715.7|2712.2|2704.2|0
1584350400000|2020-03-16 09:20:00|2724|2716|2726.9|2718.9|2726.9|2718.9|2713.6|2705.6|0
1584350700000|2020-03-16 09:25:00|2726.8|2718.8|2728.1|2720.1|2728.5|2720.5|2726.8|2718.8|0
1584351000000|2020-03-16 09:30:00|2728.2|2720.2|2729.4|2721.4|2730.3|2722.3|2728|2720|0
1584351300000|2020-03-16 09:35:00|2729.5|2721.5|2732.7|2724.7|2732.9|2724.9|2723.1|2715.1|0
1584351600000|2020-03-16 09:40:00|2732.2|2724.2|2724.9|2716.9|2736.9|2728.9|2724.5|2716.5|0
1584351900000|2020-03-16 09:45:00|2724.8|2716.8|2734|2726|2734|2726|2724.7|2716.7|0
1584352200000|2020-03-16 09:50:00|2733.6|2725.6|2730|2722|2733.7|2725.7|2730|2722|0
1584352500000|2020-03-16 09:55:00|2729.5|2721.5|2725.2|2717.2|2730.7|2722.7|2724.9|2716.9|0
1584352800000|2020-03-16 10:00:00|2724.7|2716.7|2719.3|2711.3|2724.7|2716.7|2718.7|2710.7|0
1584353100000|2020-03-16 10:05:00|2719.4|2711.4|2713.6|2705.6|2719.6|2711.6|2713.5|2705.5|0
1584353400000|2020-03-16 10:10:00|2715.2|2707.2|2712.7|2704.7|2715.3|2707.3|2712.7|2704.7|0
1584353700000|2020-03-16 10:15:00|2712.6|2704.6|2708.9|2700.9|2712.7|2704.7|2708.4|2700.4|0
1584354000000|2020-03-16 10:20:00|2709.1|2701.1|2707.4|2699.4|2710.3|2702.3|2706|2698|0
1584354300000|2020-03-16 10:25:00|2707.2|2699.2|2701.2|2693.2|2707.5|2699.5|2699.9|2691.9|0
1584354600000|2020-03-16 10:30:00|2701.3|2693.3|2702.3|2694.3|2703.6|2695.6|2699.4|2691.4|0
1584354900000|2020-03-16 10:35:00|2702.2|2694.2|2700.2|2692.2|2703.5|2695.5|2699.4|2691.4|0
1584355200000|2020-03-16 10:40:00|2699.8|2691.8|2700|2692|2700.8|2692.8|2699.3|2691.3|0
1584355500000|2020-03-16 10:45:00|2699.8|2691.8|2700.2|2692.2|2701.2|2693.2|2699|2691|0
1584355800000|2020-03-16 10:50:00|2701.7|2693.7|2697.6|2689.6|2701.9|2693.9|2697.6|2689.6|0
1584356100000|2020-03-16 10:55:00|2697.7|2689.7|2697.4|2689.4|2698.7|2690.7|2696.3|2688.3|0
1584356400000|2020-03-16 11:00:00|2707.7|2699.7|2715.5|2707.5|2718.3|2710.3|2707.7|2699.7|0
1584356700000|2020-03-16 11:05:00|2715.7|2707.7|2720.5|2712.5|2721.5|2713.5|2714.2|2706.2|0
1584357000000|2020-03-16 11:10:00|2720.7|2712.7|2719.4|2711.4|2724.6|2716.6|2719.4|2711.4|0
1584357300000|2020-03-16 11:15:00|2719.2|2711.2|2718.2|2710.2|2719.6|2711.6|2714.2|2706.2|0
1584357600000|2020-03-16 11:20:00|2717.8|2709.8|2716|2708|2719.6|2711.6|2715.4|2707.4|0
1584357900000|2020-03-16 11:25:00|2716.1|2708.1|2709.9|2701.9|2716.4|2708.4|2709.7|2701.7|0
1584358200000|2020-03-16 11:30:00|2710|2702|2707.3|2699.3|2713.2|2705.2|2705.1|2697.1|0
1584358500000|2020-03-16 11:35:00|2709.7|2701.7|2707.9|2699.9|2714.1|2706.1|2706.4|2698.4|0
1584358800000|2020-03-16 11:40:00|2707.8|2699.8|2702.3|2694.3|2707.8|2699.8|2698.8|2690.8|0
1584359100000|2020-03-16 11:45:00|2701.9|2693.9|2701.9|2693.9|2704.1|2696.1|2698.9|2690.9|0
1584359400000|2020-03-16 11:50:00|2702|2694|2700.3|2692.3|2704.1|2696.1|2697.3|2689.3|0
1584359700000|2020-03-16 11:55:00|2700.2|2692.2|2701.6|2693.6|2702.9|2694.9|2700|2692|0
1584360000000|2020-03-16 12:00:00|2702.4|2694.4|2710.9|2702.9|2710.9|2702.9|2701.2|2693.2|0
1584360300000|2020-03-16 12:05:00|2711.1|2703.1|2705.7|2697.7|2714.7|2706.7|2705.6|2697.6|0
1584360600000|2020-03-16 12:10:00|2705.6|2697.6|2703|2695|2705.8|2697.8|2702.3|2694.3|0
1584360900000|2020-03-16 12:15:00|2703.5|2695.5|2693.4|2685.4|2703.5|2695.5|2692.7|2684.7|0
1584361200000|2020-03-16 12:20:00|2693.1|2685.1|2689.4|2681.4|2693.3|2685.3|2688.3|2680.3|0
1584361500000|2020-03-16 12:25:00|2689.3|2681.3|2687.6|2679.6|2692|2684|2687|2679|0
1584361800000|2020-03-16 12:30:00|2688|2680|2688|2680|2690.5|2682.5|2687.2|2679.2|0
1584362100000|2020-03-16 12:35:00|2687.6|2679.6|2682.8|2674.8|2687.6|2679.6|2681.1|2673.1|0
1584362400000|2020-03-16 12:40:00|2682.9|2674.9|2682.3|2674.3|2683|2675|2679.6|2671.6|0
1584362700000|2020-03-16 12:45:00|2682.2|2674.2|2679.8|2671.8|2682.5|2674.5|2677.6|2669.6|0
1584363000000|2020-03-16 12:50:00|2680.1|2672.1|2677.3|2669.3|2680.6|2672.6|2677.2|2669.2|0
1584363300000|2020-03-16 12:55:00|2676.9|2668.9|2684.9|2676.9|2684.9|2676.9|2676.9|2668.9|0
1584363600000|2020-03-16 13:00:00|2685|2677|2686.6|2678.6|2688.6|2680.6|2684.5|2676.5|0
1584363900000|2020-03-16 13:05:00|2686.5|2678.5|2693.6|2685.6|2694.7|2686.7|2686.2|2678.2|0
1584364200000|2020-03-16 13:10:00|2693.4|2685.4|2698.2|2690.2|2699.7|2691.7|2693.3|2685.3|0
1584364500000|2020-03-16 13:15:00|2697.2|2689.2|2691.8|2683.8|3275.5|3267.5|2691.3|2683.3|0
1584364800000|2020-03-16 13:20:00|2691.6|2683.6|2694.6|2686.6|2695.7|2687.7|2690.2|2682.2|0
1584365100000|2020-03-16 13:25:00|2694.5|2686.5|2687.4|2679.4|2702.7|2694.7|2687|2679|0
1584365400000|2020-03-16 13:30:00|2689.4|2681.4|2718.7|2711.9|2718.7|2711.9|2681.9|2674.5|0
1584366300000|2020-03-16 13:45:00|2698.2|2691.4|2647.6|2640.8|2698.2|2691.4|2642.1|2635.3|0
1584366600000|2020-03-16 13:50:00|2646.6|2639.8|2713.9|2707.1|2713.9|2707.1|2646.5|2639.7|0
1584366900000|2020-03-16 13:55:00|2714.5|2707.7|2721.2|2714.4|2733.7|2726.9|2708.5|2701.7|0
1584367200000|2020-03-16 14:00:00|2721.1|2714.3|2696.8|2690|2735.5|2728.7|2693.1|2686.3|0
1584367500000|2020-03-16 14:05:00|2697.5|2690.7|2721.2|2714.4|2724|2717.2|2697.5|2690.7|0
1584367800000|2020-03-16 14:10:00|2721.3|2714.5|2707.9|2701.1|2727.6|2720.8|2704.7|2697.9|0
1584368100000|2020-03-16 14:15:00|2707.5|2700.7|2693.4|2686.6|2711.5|2704.7|2691.6|2684.8|0
1584368400000|2020-03-16 14:20:00|2693.6|2686.8|2706.6|2699.8|2709.3|2702.5|2688.3|2681.5|0
1584368700000|2020-03-16 14:25:00|2706.8|2700|2702.7|2695.9|2722|2715.2|2702.7|2695.9|0
1584369000000|2020-03-16 14:30:00|2702.9|2696.1|2739.6|2732.8|2740.4|2733.6|2702.8|2696|0
1584369300000|2020-03-16 14:35:00|2739.8|2733|2762.2|2755.4|2762.6|2755.8|2735.6|2728.8|0
1584369600000|2020-03-16 14:40:00|2762.3|2755.5|2748.4|2741.6|2762.4|2755.6|2742.4|2735.6|0
1584369900000|2020-03-16 14:45:00|2748.2|2741.4|2750.9|2744.1|2767.4|2760.6|2746.6|2739.8|0
1584370200000|2020-03-16 14:50:00|2751.1|2744.3|2756|2749.2|2757.5|2750.7|2733.9|2727.1|0
1584370500000|2020-03-16 14:55:00|2755.5|2748.7|2754.1|2747.3|2768.6|2761.8|2749.4|2742.6|0
1584370800000|2020-03-16 15:00:00|2754|2747.2|2766.4|2759.6|2774.7|2767.9|2749.3|2742.5|0
1584371100000|2020-03-16 15:05:00|2764.9|2758.1|2786.1|2779.3|2787.7|2780.9|2761|2754.2|0
1584371400000|2020-03-16 15:10:00|2786.3|2779.5|2794.9|2788.1|2806.2|2799.4|2785|2778.2|0
1584371700000|2020-03-16 15:15:00|2794.2|2787.4|2812.9|2806.1|2815.6|2808.8|2794.2|2787.4|0
1584372000000|2020-03-16 15:20:00|2811.6|2804.8|2822|2815.2|2822.3|2815.5|2807.4|2800.6|0
1584372300000|2020-03-16 15:25:00|2822.2|2815.4|2820.8|2814|2826.5|2819.7|2812.6|2805.8|0
1584372600000|2020-03-16 15:30:00|2820.4|2813.6|2799.6|2792.8|2830.8|2824|2798.2|2791.4|0
1584372900000|2020-03-16 15:35:00|2800|2793.2|2810.5|2803.7|2818.7|2811.9|2797.2|2790.4|0
1584373200000|2020-03-16 15:40:00|2810.1|2803.3|2791.4|2784.6|2815.1|2808.3|2789.4|2782.6|0
1584373500000|2020-03-16 15:45:00|2791.3|2784.5|2792.5|2785.7|2792.5|2785.7|2782|2775.2|0
1584373800000|2020-03-16 15:50:00|2793.2|2786.4|2788.9|2782.1|2798.3|2791.5|2785.9|2779.1|0
1584374100000|2020-03-16 15:55:00|2789|2782.2|2805.4|2798.6|2805.4|2798.6|2787.4|2780.6|0
1584374400000|2020-03-16 16:00:00|2806.8|2800|2817.7|2810.9|2817.9|2811.1|2793.4|2786.6|0
1584374700000|2020-03-16 16:05:00|2817.4|2810.6|2805.6|2798.8|2817.6|2810.8|2799|2792.2|0
1584375000000|2020-03-16 16:10:00|2805.5|2798.7|2801.8|2795|2811.8|2805|2801|2794.2|0
1584375300000|2020-03-16 16:15:00|2801.7|2794.9|2785|2778.2|2803|2796.2|2782.9|2776.1|0
1584375600000|2020-03-16 16:20:00|2784.8|2778|2787.2|2780.4|2791.3|2784.5|2782.7|2775.9|0
1584375900000|2020-03-16 16:25:00|2787.4|2780.6|2781.8|2775|2799|2792.2|2779.6|2772.8|0
1584376200000|2020-03-16 16:30:00|2781.6|2774.8|2781.3|2774.5|2788.1|2781.3|2777.5|2770.7|0
1584376500000|2020-03-16 16:35:00|2781.4|2774.6|2780.7|2773.9|2795.1|2788.3|2777.8|2771|0
1584376800000|2020-03-16 16:40:00|2781.7|2774.9|2785.3|2778.5|2790.7|2783.9|2779.4|2772.6|0
1584377100000|2020-03-16 16:45:00|2785.2|2778.4|2766.4|2759.6|2785.7|2778.9|2766|2759.2|0
1584377400000|2020-03-16 16:50:00|2766|2759.2|2750.3|2743.5|2766.4|2759.6|2749.3|2742.5|0
1584377700000|2020-03-16 16:55:00|2750.2|2743.4|2751.2|2744.4|2753.4|2746.6|2743.4|2736.6|0
1584378000000|2020-03-16 17:00:00|2751.3|2744.5|2752.1|2745.3|2757.7|2750.9|2747.8|2741|0
1584378300000|2020-03-16 17:05:00|2752.2|2745.4|2734.4|2727.6|2752.2|2745.4|2730.8|2724|0
1584378600000|2020-03-16 17:10:00|2734.5|2727.7|2750.3|2743.5|2759.7|2752.9|2731.6|2724.8|0
1584378900000|2020-03-16 17:15:00|2750.7|2743.9|2734.9|2728.1|2750.7|2743.9|2733.7|2726.9|0
1584379200000|2020-03-16 17:20:00|2734.7|2727.9|2740.1|2733.3|2742.2|2735.4|2728.8|2722|0
1584379500000|2020-03-16 17:25:00|2739.6|2732.8|2735.5|2728.7|2739.6|2732.8|2731.3|2724.5|0
1584379800000|2020-03-16 17:30:00|2734.9|2728.1|2725.7|2718.9|2734.9|2728.1|2721.5|2714.7|0
1584380100000|2020-03-16 17:35:00|2725.6|2718.8|2717.1|2710.3|2725.8|2719|2713.9|2707.1|0
1584380400000|2020-03-16 17:40:00|2716.9|2710.1|2713.7|2706.9|2717.9|2711.1|2711.5|2704.7|0
1584380700000|2020-03-16 17:45:00|2713.5|2706.7|2716.6|2709.8|2720.3|2713.5|2712.3|2705.5|0
1584381000000|2020-03-16 17:50:00|2717.5|2710.7|2719.7|2712.9|2727.4|2720.6|2716.8|2710|0
1584381300000|2020-03-16 17:55:00|2719.5|2712.7|2722.2|2715.4|2733.6|2726.8|2719|2712.2|0
1584381600000|2020-03-16 18:00:00|2722.1|2715.3|2706.9|2700.1|2722.1|2715.3|2704.6|2697.8|0
1584381900000|2020-03-16 18:05:00|2706.8|2700|2699.9|2693.1|2714.9|2708.1|2699.2|2692.4|0
1584382200000|2020-03-16 18:10:00|2699.7|2692.9|2704.3|2697.5|2704.3|2697.5|2699.1|2692.3|0
1584382500000|2020-03-16 18:15:00|2703.8|2697|2690.6|2683.8|2705.8|2699|2690.6|2683.8|0
1584382800000|2020-03-16 18:20:00|2690.9|2684.1|2686|2679.2|2694.8|2688|2685.9|2679.1|0
1584383100000|2020-03-16 18:25:00|2685.9|2679.1|2707.6|2700.8|2707.6|2700.8|2685|2678.2|0
1584383400000|2020-03-16 18:30:00|2707.8|2701|2738.8|2732|2740|2733.2|2702|2695.2|0
1584383700000|2020-03-16 18:35:00|2738.7|2731.9|2718.9|2712.1|2745.3|2738.5|2718.1|2711.3|0
1584384000000|2020-03-16 18:40:00|2719|2712.2|2708|2701.2|2719|2712.2|2702.2|2695.4|0
1584384300000|2020-03-16 18:45:00|2708.4|2701.6|2710.2|2703.4|2718.8|2712|2700.6|2693.8|0
1584384600000|2020-03-16 18:50:00|2710.8|2704|2721.8|2715|2731.4|2724.6|2706.7|2699.9|0
1584384900000|2020-03-16 18:55:00|2721.6|2714.8|2726.3|2719.5|2740.1|2733.3|2714.8|2708|0
1584385200000|2020-03-16 19:00:00|2726.4|2719.6|2727.2|2720.4|2745.4|2738.6|2722.5|2715.7|0
1584385500000|2020-03-16 19:05:00|2727|2720.2|2722.4|2715.6|2739.9|2733.1|2720.7|2713.9|0
1584385800000|2020-03-16 19:10:00|2723.2|2716.4|2710.3|2703.5|2727.5|2720.7|2710.2|2703.4|0
1584386100000|2020-03-16 19:15:00|2710.2|2703.4|2719.5|2712.7|2729|2722.2|2709.2|2702.4|0
1584386400000|2020-03-16 19:20:00|2719.2|2712.4|2716.6|2709.8|2723.5|2716.7|2702.8|2696|0
1584386700000|2020-03-16 19:25:00|2716.8|2710|2701|2694.2|2720.9|2714.1|2700.1|2693.3|0
1584387000000|2020-03-16 19:30:00|2701.5|2694.7|2681.5|2674.7|2701.5|2694.7|2676.8|2670|0
1584387300000|2020-03-16 19:35:00|2681.3|2674.5|2665.1|2658.3|2681.8|2675|2662|2655.2|0
1584387600000|2020-03-16 19:40:00|2665.5|2658.7|2691.9|2685.1|2691.9|2685.1|2654.8|2648|0
1584387900000|2020-03-16 19:45:00|2692.5|2685.7|2669.3|2662.5|2692.5|2685.7|2667.9|2661.1|0
1584388200000|2020-03-16 19:50:00|2668|2661.2|2642|2635.2|2668|2661.2|2642|2635.2|0
1584388500000|2020-03-16 19:55:00|2641.8|2635|2607.7|2600.9|2641.8|2635|2596|2589.2|0
1584388800000|2020-03-16 20:00:00|2608.3|2600.3|2632.2|2624.2|2632.9|2624.9|2608.1|2600.1|0
1584389100000|2020-03-16 20:05:00|2632.6|2624.6|2631.5|2623.5|2638.3|2630.3|2629|2621|0
1584389400000|2020-03-16 20:10:00|2631.2|2623.2|2635.7|2627.7|2636|2628|2631.1|2623.1|0
1584389700000|2020-03-16 20:15:00|2635.6|2627.6|2624.1|2616.1|2637|2629|2623.5|2615.5|0
1584390000000|2020-03-16 20:20:00|2624.2|2616.2|2629.6|2621.6|2630.8|2622.8|2624.2|2616.2|0
1584390300000|2020-03-16 20:25:00|2630.2|2622.2|2639.2|2631.2|2639.2|2631.2|2629.1|2621.1|0
1584390600000|2020-03-16 20:30:00|2638.9|2630.9|2633.4|2625.4|2641.6|2633.6|2633.4|2625.4|0
1584390900000|2020-03-16 20:35:00|2633.1|2625.1|2628|2620|2633.1|2625.1|2625.5|2617.5|0
1584391200000|2020-03-16 20:40:00|2628.1|2620.1|2631.8|2623.8|2632.8|2624.8|2628.1|2620.1|0
1584391500000|2020-03-16 20:45:00|2631.5|2623.5|2643.7|2635.7|2643.8|2635.8|2631.1|2623.1|0
1584391800000|2020-03-16 20:50:00|2643.8|2635.8|2650.2|2642.2|2651.9|2643.9|2643.8|2635.8|0
1584392100000|2020-03-16 20:55:00|2650.3|2642.3|2641.9|2633.9|2650.3|2642.3|2641.9|2633.9|0
1584392400000|2020-03-16 21:00:00|2641.8|2633.8|2639.7|2631.7|2646|2638|2638.8|2630.8|0
1584392700000|2020-03-16 21:05:00|2639.1|2631.1|2632.9|2624.9|2640.8|2632.8|2632.2|2624.2|0
1584393000000|2020-03-16 21:10:00|2633|2625|2629.4|2621.4|2635.7|2627.7|2627.1|2619.1|0
1584393300000|2020-03-16 21:15:00|2628.9|2620.9|2626|2618|2629.4|2621.4|2623.5|2615.5|0
1584393600000|2020-03-16 21:20:00|2626.6|2618.6|2620.8|2612.8|2628.2|2620.2|2620.6|2612.6|0
1584393900000|2020-03-16 21:25:00|2620.9|2612.9|2619.5|2611.5|2621.7|2613.7|2617.6|2609.6|0
1584394200000|2020-03-16 21:30:00|2619.7|2611.7|2622.8|2614.8|2623.1|2615.1|2619.7|2611.7|0
1584394500000|2020-03-16 21:35:00|2622.6|2614.6|2624.6|2616.6|2624.7|2616.7|2622.4|2614.4|0
1584394800000|2020-03-16 21:40:00|2624.2|2616.2|2623.4|2615.4|2625.1|2617.1|2622.7|2614.7|0
1584395100000|2020-03-16 21:45:00|2623.6|2615.6|2621.9|2613.9|2625|2617|2621.7|2613.7|0
1584395400000|2020-03-16 21:50:00|2621.8|2613.8|2624.1|2616.1|2624.1|2616.1|2620.7|2612.7|0
1584395700000|2020-03-16 21:55:00|2624.2|2616.2|2625.7|2617.7|2626|2618|2623.6|2615.6|0
1584396000000|2020-03-16 22:00:00|2626.1|2618.1|2636.7|2628.7|2638.7|2630.7|2626.1|2618.1|0
1584396300000|2020-03-16 22:05:00|2636.6|2628.6|2632.9|2624.9|2638.8|2630.8|2632.5|2624.5|0
1584396600000|2020-03-16 22:10:00|2632.6|2624.6|2626|2618|2633.7|2625.7|2623.4|2615.4|0
1584396900000|2020-03-16 22:15:00|2625.2|2617.2|2633.8|2625.8|2635.9|2627.9|2625.1|2617.1|0
1584397200000|2020-03-16 22:20:00|2634.2|2626.2|2632|2624|2635.9|2627.9|2631.3|2623.3|0
1584397500000|2020-03-16 22:25:00|2632.2|2624.2|2633.6|2625.6|2633.6|2625.6|2630.2|2622.2|0
1584397800000|2020-03-16 22:30:00|2633.8|2625.8|2636.3|2628.3|2636.8|2628.8|2631.9|2623.9|0
1584398100000|2020-03-16 22:35:00|2636.9|2628.9|2638.2|2630.2|2640.9|2632.9|2636.7|2628.7|0
1584398400000|2020-03-16 22:40:00|2637.7|2629.7|2644.1|2636.1|2644.1|2636.1|2636.7|2628.7|0
1584398700000|2020-03-16 22:45:00|2644|2636|2646.9|2638.9|2647|2639|2641.3|2633.3|0
1584399000000|2020-03-16 22:50:00|2647|2639|2650.8|2642.8|2654.4|2646.4|2647|2639|0
1584399300000|2020-03-16 22:55:00|2651.1|2643.1|2648.9|2640.9|2652|2644|2648.7|2640.7|0
1584399600000|2020-03-16 23:00:00|2648.8|2640.8|2652.7|2644.7|2653.9|2645.9|2648.8|2640.8|0
1584399900000|2020-03-16 23:05:00|2652.8|2644.8|2661.1|2653.1|2662.9|2654.9|2652.8|2644.8|0
1584400200000|2020-03-16 23:10:00|2660.9|2652.9|2665|2657|2665.4|2657.4|2659.3|2651.3|0
1584400500000|2020-03-16 23:15:00|2665.1|2657.1|2671.5|2663.5|2671.6|2663.6|2665.1|2657.1|0
1584400800000|2020-03-16 23:20:00|2671.4|2663.4|2673.8|2665.8|2675.8|2667.8|2671.1|2663.1|0
1584401100000|2020-03-16 23:25:00|2674.2|2666.2|2677.5|2669.5|2678.1|2670.1|2674.2|2666.2|0
1584401400000|2020-03-16 23:30:00|2677.3|2669.3|2675.4|2667.4|2678.2|2670.2|2675.4|2667.4|0
1584401700000|2020-03-16 23:35:00|2674.8|2666.8|2674.4|2666.4|2675.2|2667.2|2672.8|2664.8|0
1584402000000|2020-03-16 23:40:00|2674.5|2666.5|2679.5|2671.5|2679.5|2671.5|2673|2665|0
1584402300000|2020-03-16 23:45:00|2679.6|2671.6|2677|2669|2680.3|2672.3|2676.9|2668.9|0
1584402600000|2020-03-16 23:50:00|2677.2|2669.2|2680.2|2672.2|2680.2|2672.2|2676.1|2668.1|0
1584402900000|2020-03-16 23:55:00|2679.4|2671.4|2682.7|2672.7|2683.6|2675.6|2679.4|2671.4|0
1584403200000|2020-03-17 00:00:00|2682.2|2672.2|2683.6|2673.6|2688|2678|2681.7|2671.7|0
1584403500000|2020-03-17 00:05:00|2683.4|2673.4|2671.8|2661.8|2683.4|2673.4|2656.4|2646.4|0
1584403800000|2020-03-17 00:10:00|2672.2|2662.2|2690.9|2680.9|2694.7|2684.7|2672.2|2662.2|0
1584404100000|2020-03-17 00:15:00|2690.6|2680.6|2696.9|2686.9|2697.4|2687.4|2685.8|2675.8|0
1584404400000|2020-03-17 00:20:00|2697|2687|2702.9|2692.9|2707.8|2697.8|2691.8|2681.8|0
1584404700000|2020-03-17 00:25:00|2702.8|2692.8|2697.5|2687.5|2703.3|2693.3|2689.9|2679.9|0
1584405000000|2020-03-17 00:30:00|2696.3|2686.3|2698.6|2688.6|2702.5|2692.5|2695.6|2685.6|0
1584405300000|2020-03-17 00:35:00|2698.4|2688.4|2691.4|2681.4|2700.1|2690.1|2690.6|2680.6|0
1584405600000|2020-03-17 00:40:00|2691.5|2681.5|2702.6|2692.6|2704.7|2694.7|2689.5|2679.5|0
1584405900000|2020-03-17 00:45:00|2702.8|2692.8|2720.7|2710.7|2720.7|2710.7|2697|2687|0
1584406200000|2020-03-17 00:50:00|2720.8|2710.8|2722.9|2712.9|2723.7|2713.7|2714.3|2704.3|0
1584406500000|2020-03-17 00:55:00|2723.4|2713.4|2726.1|2716.1|2731.8|2721.8|2720.9|2710.9|0
1584406800000|2020-03-17 01:00:00|2725.3|2715.3|2736.4|2726.4|2736.5|2726.5|2722.5|2712.5|0
1584407100000|2020-03-17 01:05:00|2736.5|2726.5|2736.4|2726.4|2736.6|2726.6|2731.4|2721.4|0
1584407400000|2020-03-17 01:10:00|2736.3|2726.3|2736.7|2726.7|2736.7|2726.7|2736.3|2726.3|0
1584407700000|2020-03-17 01:15:00|2736.6|2726.6|2736.1|2726.1|2737|2727|2735.7|2725.7|0
1584408000000|2020-03-17 01:20:00|2736.2|2726.2|2736.4|2726.4|2736.4|2726.4|2736.2|2726.2|0
1584408300000|2020-03-17 01:25:00|2736.3|2726.3|2735|2725|2736.4|2726.4|2735|2725|0
1584408900000|2020-03-17 01:35:00|2735.4|2725.4|2735.4|2725.4|2735.4|2725.4|2735.4|2725.4|0
1584409500000|2020-03-17 01:45:00|2735.5|2725.5|2735.4|2725.4|2735.5|2725.5|2735.4|2725.4|0
1584409800000|2020-03-17 01:50:00|2735.1|2725.1|2735.3|2725.3|2735.3|2725.3|2734.8|2724.8|0
1584410100000|2020-03-17 01:55:00|2735.4|2725.4|2735.3|2725.3|2735.8|2725.8|2735|2725|0
1584410400000|2020-03-17 02:00:00|2735.2|2725.2|2735.4|2725.4|2735.7|2725.7|2735.1|2725.1|0
1584410700000|2020-03-17 02:05:00|2735.3|2725.3|2735.3|2725.3|2735.4|2725.4|2735.3|2725.3|0
1584411000000|2020-03-17 02:10:00|2735.2|2725.2|2733.8|2723.8|2735.2|2725.2|2731|2721|0
1584411300000|2020-03-17 02:15:00|2733.6|2723.6|2717.1|2707.1|2733.8|2723.8|2712|2702|0
1584411600000|2020-03-17 02:20:00|2716|2706|2734.7|2724.7|2735.2|2725.2|2715.9|2705.9|0
1584411900000|2020-03-17 02:25:00|2734|2724|2737.3|2727.3|2737.3|2727.3|2724.9|2714.9|0
1584412200000|2020-03-17 02:30:00|2737.4|2727.4|2737.6|2727.6|2737.6|2727.6|2736.5|2726.5|0
1584412500000|2020-03-17 02:35:00|2737.5|2727.5|2738|2728|2738.1|2728.1|2737.5|2727.5|0
1584412800000|2020-03-17 02:40:00|2738.1|2728.1|2737.9|2727.9|2738.2|2728.2|2737.8|2727.8|0
1584413100000|2020-03-17 02:45:00|2738|2728|2738.1|2728.1|2738.2|2728.2|2737.8|2727.8|0
1584413400000|2020-03-17 02:50:00|2738|2728|2738|2728|2738.1|2728.1|2737.9|2727.9|0
1584413700000|2020-03-17 02:55:00|2738.1|2728.1|2737.9|2727.9|2738.2|2728.2|2737.9|2727.9|0
1584414000000|2020-03-17 03:00:00|2737.2|2727.2|2737|2727|2737.2|2727.2|2736.8|2726.8|0
1584414300000|2020-03-17 03:05:00|2736.9|2726.9|2737|2727|2737.2|2727.2|2736.9|2726.9|0
1584414600000|2020-03-17 03:10:00|2736.9|2726.9|2736.6|2726.6|2737|2727|2736.4|2726.4|0
1584414900000|2020-03-17 03:15:00|2737.4|2727.4|2737.6|2727.6|2737.7|2727.7|2734.3|2724.3|0
1584415200000|2020-03-17 03:20:00|2737.7|2727.7|2737.6|2727.6|2737.8|2727.8|2737.3|2727.3|0
1584415500000|2020-03-17 03:25:00|2737.7|2727.7|2737.7|2727.7|2737.7|2727.7|2737.1|2727.1|0
1584415800000|2020-03-17 03:30:00|2737.8|2727.8|2737.8|2727.8|2737.9|2727.9|2737.6|2727.6|0
1584416100000|2020-03-17 03:35:00|2737.9|2727.9|2737.4|2727.4|2737.9|2727.9|2737.4|2727.4|0
1584416400000|2020-03-17 03:40:00|2737.5|2727.5|2737.6|2727.6|2737.7|2727.7|2737.4|2727.4|0
1584416700000|2020-03-17 03:45:00|2737.7|2727.7|2737.7|2727.7|2737.8|2727.8|2737.6|2727.6|0
1584417000000|2020-03-17 03:50:00|2737.6|2727.6|2737.7|2727.7|2737.7|2727.7|2737.6|2727.6|0
1584417300000|2020-03-17 03:55:00|2737.6|2727.6|2737.8|2727.8|2737.8|2727.8|2737.6|2727.6|0
1584417600000|2020-03-17 04:00:00|2737.9|2727.9|2738|2728|2738|2728|2737.8|2727.8|0
1584417900000|2020-03-17 04:05:00|2737.9|2727.9|2738|2728|2738|2728|2737.9|2727.9|0
1584418200000|2020-03-17 04:10:00|2737.9|2727.9|2737.9|2727.9|2738|2728|2737.9|2727.9|0
1584418500000|2020-03-17 04:15:00|2737.8|2727.8|2737.7|2727.7|2737.8|2727.8|2737.5|2727.5|0
1584418800000|2020-03-17 04:20:00|2737.6|2727.6|2737.6|2727.6|2737.7|2727.7|2737.6|2727.6|0
1584419100000|2020-03-17 04:25:00|2737.5|2727.5|2737.6|2727.6|2737.6|2727.6|2737.5|2727.5|0
1584419400000|2020-03-17 04:30:00|2737.5|2727.5|2737.6|2727.6|2737.8|2727.8|2737.5|2727.5|0
1584419700000|2020-03-17 04:35:00|2737.5|2727.5|2737.8|2727.8|2737.8|2727.8|2737.5|2727.5|0
1584420000000|2020-03-17 04:40:00|2737.9|2727.9|2738|2728|2738|2728|2737.8|2727.8|0
1584420300000|2020-03-17 04:45:00|2737.9|2727.9|2738|2728|2738|2728|2737.9|2727.9|0
1584420600000|2020-03-17 04:50:00|2737.9|2727.9|2738.2|2728.2|2738.2|2728.2|2737.9|2727.9|0
1584421200000|2020-03-17 05:00:00|2737.4|2727.4|2737.3|2727.3|2737.5|2727.5|2737.3|2727.3|0
1584421500000|2020-03-17 05:05:00|2737.4|2727.4|2737.4|2727.4|2737.5|2727.5|2737.3|2727.3|0
1584421800000|2020-03-17 05:10:00|2737.5|2727.5|2737.3|2727.3|2737.5|2727.5|2737.3|2727.3|0
1584422100000|2020-03-17 05:15:00|2737.4|2727.4|2737.5|2727.5|2737.5|2727.5|2737.4|2727.4|0
1584422400000|2020-03-17 05:20:00|2737.4|2727.4|2737.4|2727.4|2737.6|2727.6|2737.4|2727.4|0
1584422700000|2020-03-17 05:25:00|2737.3|2727.3|2736.9|2726.9|2737.4|2727.4|2736.6|2726.6|0
1584423000000|2020-03-17 05:30:00|2737.5|2727.5|2737.4|2727.4|2737.7|2727.7|2737.3|2727.3|0
1584423300000|2020-03-17 05:35:00|2737.5|2727.5|2737.5|2727.5|2737.5|2727.5|2736.9|2726.9|0
1584423600000|2020-03-17 05:40:00|2737.4|2727.4|2738.1|2728.1|2738.2|2728.2|2737.4|2727.4|0
1584423900000|2020-03-17 05:45:00|2738|2728|2737.8|2727.8|2738|2728|2737.8|2727.8|0
1584424200000|2020-03-17 05:50:00|2737.7|2727.7|2737.7|2727.7|2737.8|2727.8|2737.6|2727.6|0
1584424500000|2020-03-17 05:55:00|2737.6|2727.6|2738.1|2728.1|2738.1|2728.1|2737.6|2727.6|0
1584424800000|2020-03-17 06:00:00|2738|2728|2737.9|2727.9|2738|2728|2737.8|2727.8|0
1584425100000|2020-03-17 06:05:00|2737.8|2727.8|2737.7|2727.7|2737.8|2727.8|2737.5|2727.5|0
1584425400000|2020-03-17 06:10:00|2737.8|2727.8|2737.9|2727.9|2737.9|2727.9|2737.8|2727.8|0
1584425700000|2020-03-17 06:15:00|2737.2|2727.2|2737.4|2727.4|2737.4|2727.4|2737.1|2727.1|0
1584426000000|2020-03-17 06:20:00|2737.3|2727.3|2737.3|2727.3|2737.4|2727.4|2737.3|2727.3|0
1584426300000|2020-03-17 06:25:00|2737.4|2727.4|2737.3|2727.3|2737.4|2727.4|2737.3|2727.3|0
1584426600000|2020-03-17 06:30:00|2738|2728|2737.7|2727.7|2738.1|2728.1|2737.7|2727.7|0
1584426900000|2020-03-17 06:35:00|2737.8|2727.8|2737.9|2727.9|2737.9|2727.9|2737.8|2727.8|0
1584427200000|2020-03-17 06:40:00|2737.8|2727.8|2737.8|2727.8|2737.9|2727.9|2737.8|2727.8|0
1584427500000|2020-03-17 06:45:00|2737.9|2727.9|2738|2728|2738|2728|2737.7|2727.7|0
1584427800000|2020-03-17 06:50:00|2738.1|2728.1|2738.3|2728.3|2738.3|2728.3|2738.1|2728.1|0
1584428400000|2020-03-17 07:00:00|2737.5|2727.5|2737.5|2727.5|2737.5|2727.5|2737.5|2727.5|0
1584430200000|2020-03-17 07:30:00|2737|2727|2737|2727|2737|2727|2737|2727|0
1584430500000|2020-03-17 07:35:00|2737.2|2727.2|2737.2|2727.2|2737.2|2727.2|2737.2|2727.2|0
1584432000000|2020-03-17 08:00:00|2768.7|2760.7|2783.1|2775.1|2783.1|2775.1|2765.7|2757.7|0
1584432300000|2020-03-17 08:05:00|2784.1|2776.1|2781.3|2773.3|2786.2|2778.2|2781.3|2773.3|0
1584432600000|2020-03-17 08:10:00|2781.2|2773.2|2768.9|2760.9|2785.5|2777.5|2768.9|2760.9|0
1584432900000|2020-03-17 08:15:00|2770.2|2762.2|2772.7|2764.7|2775.9|2767.9|2768.4|2760.4|0
1584433200000|2020-03-17 08:20:00|2771.9|2763.9|2748|2740|2771.9|2763.9|2747.4|2739.4|0
1584433500000|2020-03-17 08:25:00|2748.2|2740.2|2742.2|2734.2|2748.2|2740.2|2735.7|2727.7|0
1584433800000|2020-03-17 08:30:00|2742.4|2734.4|2738.6|2730.6|2747.2|2739.2|2738.6|2730.6|0
1584434100000|2020-03-17 08:35:00|2738.8|2730.8|2732.6|2724.6|2740.3|2732.3|2731.7|2723.7|0
1584434400000|2020-03-17 08:40:00|2732.3|2724.3|2718.4|2710.4|2732.6|2724.6|2716.7|2708.7|0
1584434700000|2020-03-17 08:45:00|2718.7|2710.7|2714|2706|2719.3|2711.3|2713.1|2705.1|0
1584435000000|2020-03-17 08:50:00|2712.8|2704.8|2703.5|2695.5|2713.5|2705.5|2701.9|2693.9|0
1584435300000|2020-03-17 08:55:00|2704.6|2696.6|2690.5|2682.5|2704.7|2696.7|2686.7|2678.7|0
1584435600000|2020-03-17 09:00:00|2690.3|2682.3|2697.7|2689.7|2697.7|2689.7|2681.1|2673.1|0
1584435900000|2020-03-17 09:05:00|2697.9|2689.9|2685|2677|2700|2692|2683|2675|0
1584436200000|2020-03-17 09:10:00|2684.8|2676.8|2691.3|2683.3|2692.3|2684.3|2683.9|2675.9|0
1584436500000|2020-03-17 09:15:00|2692.2|2684.2|2686.5|2678.5|2694.3|2686.3|2685|2677|0
1584436800000|2020-03-17 09:20:00|2686|2678|2681.2|2673.2|2687.1|2679.1|2680.4|2672.4|0
1584437100000|2020-03-17 09:25:00|2679.8|2671.8|2670.9|2662.9|2681.2|2673.2|2667.2|2659.2|0
1584437400000|2020-03-17 09:30:00|2670.3|2662.3|2642.7|2634.7|2671.1|2663.1|2642.7|2634.7|0
1584437700000|2020-03-17 09:35:00|2644.3|2636.3|2633.7|2625.7|2644.3|2636.3|2631.8|2623.8|0
1584438000000|2020-03-17 09:40:00|2632.9|2624.9|2643.5|2635.5|2643.5|2635.5|2632.9|2624.9|0
1584438300000|2020-03-17 09:45:00|2643.2|2635.2|2659.3|2651.3|2661.6|2653.6|2641.5|2633.5|0
1584438600000|2020-03-17 09:50:00|2658.5|2650.5|2651.6|2643.6|2660.6|2652.6|2650.8|2642.8|0
1584438900000|2020-03-17 09:55:00|2651.9|2643.9|2653.9|2645.9|2654.2|2646.2|2650.1|2642.1|0
1584439200000|2020-03-17 10:00:00|2653.8|2645.8|2660.1|2652.1|2660.1|2652.1|2652.4|2644.4|0
1584439500000|2020-03-17 10:05:00|2660.5|2652.5|2658.5|2650.5|2661.7|2653.7|2656.6|2648.6|0
1584439800000|2020-03-17 10:10:00|2659.4|2651.4|2669.5|2661.5|2670.5|2662.5|2659|2651|0
1584440100000|2020-03-17 10:15:00|2669.4|2661.4|2678.3|2670.3|2679.1|2671.1|2668.4|2660.4|0
1584440400000|2020-03-17 10:20:00|2678.4|2670.4|2696.1|2688.1|2696.3|2688.3|2678.4|2670.4|0
1584440700000|2020-03-17 10:25:00|2695.4|2687.4|2698.6|2690.6|2698.6|2690.6|2688.1|2680.1|0
1584441000000|2020-03-17 10:30:00|2698.5|2690.5|2688.5|2680.5|2698.9|2690.9|2683.7|2675.7|0
1584441300000|2020-03-17 10:35:00|2688.6|2680.6|2687.5|2679.5|2692|2684|2681.6|2673.6|0
1584441600000|2020-03-17 10:40:00|2687.2|2679.2|2679.7|2671.7|2687.3|2679.3|2678.6|2670.6|0
1584441900000|2020-03-17 10:45:00|2679.6|2671.6|2683.4|2675.4|2683.9|2675.9|2677.5|2669.5|0
1584442200000|2020-03-17 10:50:00|2683.3|2675.3|2692.8|2684.8|2693.4|2685.4|2682.1|2674.1|0
1584442500000|2020-03-17 10:55:00|2695.2|2687.2|2706.5|2698.5|2706.5|2698.5|2693|2685|0
1584442800000|2020-03-17 11:00:00|2697.8|2689.8|2694.4|2686.4|2700.8|2692.8|2691|2683|0
1584443100000|2020-03-17 11:05:00|2694|2686|2698.7|2690.7|2701.9|2693.9|2693.4|2685.4|0
1584443400000|2020-03-17 11:10:00|2698.8|2690.8|2700.7|2692.7|2700.8|2692.8|2693|2685|0
1584443700000|2020-03-17 11:15:00|2700.8|2692.8|2696|2688|2702.9|2694.9|2695.4|2687.4|0
1584444000000|2020-03-17 11:20:00|2696.2|2688.2|2689.6|2681.6|2696.5|2688.5|2686.7|2678.7|0
1584444300000|2020-03-17 11:25:00|2689.5|2681.5|2684.1|2676.1|2689.6|2681.6|2683.8|2675.8|0
1584444600000|2020-03-17 11:30:00|2684.3|2676.3|2667.2|2659.2|2684.8|2676.8|2667.2|2659.2|0
1584444900000|2020-03-17 11:35:00|2667.3|2659.3|2664.4|2656.4|2667.8|2659.8|2658.9|2650.9|0
1584445200000|2020-03-17 11:40:00|2664.6|2656.6|2660.6|2652.6|2668.1|2660.1|2660.5|2652.5|0
1584445500000|2020-03-17 11:45:00|2660.5|2652.5|2665.5|2657.5|2669.4|2661.4|2657.8|2649.8|0
1584445800000|2020-03-17 11:50:00|2665.2|2657.2|2662.7|2654.7|2667.1|2659.1|2661.2|2653.2|0
1584446100000|2020-03-17 11:55:00|2662.6|2654.6|2652.3|2644.3|2663.1|2655.1|2651.8|2643.8|0
1584446400000|2020-03-17 12:00:00|2652.6|2644.6|2651.2|2643.2|2654.3|2646.3|2647.8|2639.8|0
1584446700000|2020-03-17 12:05:00|2651|2643|2653.5|2645.5|2658.4|2650.4|2647.9|2639.9|0
1584447000000|2020-03-17 12:10:00|2653.9|2645.9|2662.8|2654.8|2664.8|2656.8|2653.8|2645.8|0
1584447300000|2020-03-17 12:15:00|2662.6|2654.6|2669.1|2661.1|2670.8|2662.8|2662.2|2654.2|0
1584447600000|2020-03-17 12:20:00|2669.7|2661.7|2669.3|2661.3|2670.6|2662.6|2665.6|2657.6|0
1584447900000|2020-03-17 12:25:00|2669.5|2661.5|2667.2|2659.2|2671.6|2663.6|2667.2|2659.2|0
1584448200000|2020-03-17 12:30:00|2667.4|2659.4|2665.4|2657.4|2670|2662|2663.5|2655.5|0
1584448500000|2020-03-17 12:35:00|2666|2658|2664.3|2656.3|2666.3|2658.3|2663.9|2655.9|0
1584448800000|2020-03-17 12:40:00|2664.5|2656.5|2662.2|2654.2|2664.5|2656.5|2660.5|2652.5|0
1584449100000|2020-03-17 12:45:00|2662.1|2654.1|2657.7|2649.7|2662.4|2654.4|2656.6|2648.6|0
1584449400000|2020-03-17 12:50:00|2657.5|2649.5|2652.3|2644.3|2657.7|2649.7|2652.2|2644.2|0
1584449700000|2020-03-17 12:55:00|2652.4|2644.4|2661.1|2653.1|2661.1|2653.1|2652.4|2644.4|0
1584450000000|2020-03-17 13:00:00|2661|2653|2664.4|2656.4|2665.5|2657.5|2661|2653|0
1584450300000|2020-03-17 13:05:00|2664.5|2656.5|2667.8|2659.8|2668.6|2660.6|2663.8|2655.8|0
1584450600000|2020-03-17 13:10:00|2667.9|2659.9|2665.8|2657.8|2669.2|2661.2|2664|2656|0
1584450900000|2020-03-17 13:15:00|2666|2658|2659.1|2651.1|2668.2|2660.2|2659.1|2651.1|0
1584451200000|2020-03-17 13:20:00|2658.7|2650.7|2651.8|2643.8|2659.5|2651.5|2650.5|2642.5|0
1584451500000|2020-03-17 13:25:00|2651.3|2643.3|2660|2652|2661.1|2653.1|2650.2|2642.2|0
1584451800000|2020-03-17 13:30:00|2662.7|2654.7|2653|2646.2|2676.1|2669.3|2646.6|2639.8|0
1584452100000|2020-03-17 13:35:00|2653.4|2646.6|2602.3|2595.5|2654|2647.2|2601.3|2594.5|0
1584452400000|2020-03-17 13:40:00|2602.2|2595.4|2591.7|2584.9|2612.5|2605.7|2588|2581.2|0
1584452700000|2020-03-17 13:45:00|2591.6|2584.8|2592.1|2585.3|2628.9|2622.1|2591.4|2584.6|0
1584453000000|2020-03-17 13:50:00|2592|2585.2|2559.4|2552.6|2593.7|2586.9|2559.4|2552.6|0
1584453300000|2020-03-17 13:55:00|2559.6|2552.8|2547.3|2540.5|2566.2|2559.4|2544.5|2537.7|0
1584453600000|2020-03-17 14:00:00|2548.1|2541.3|2547.1|2540.3|2551|2544.2|2532.1|2525.3|0
1584453900000|2020-03-17 14:05:00|2547.3|2540.5|2566.5|2559.7|2577|2570.2|2545.9|2539.1|0
1584454200000|2020-03-17 14:10:00|2566|2559.2|2577.7|2570.9|2587.5|2580.7|2564.9|2558.1|0
1584454500000|2020-03-17 14:15:00|2578.1|2571.3|2585.3|2578.5|2591.8|2585|2566.3|2559.5|0
1584454800000|2020-03-17 14:20:00|2585.4|2578.6|2595.9|2589.1|2604|2597.2|2580.8|2574|0
1584455100000|2020-03-17 14:25:00|2595.8|2589|2628.5|2621.7|2634.6|2627.8|2594.2|2587.4|0
1584455400000|2020-03-17 14:30:00|2628.4|2621.6|2625.5|2618.7|2649.5|2642.7|2624.2|2617.4|0
1584455700000|2020-03-17 14:35:00|2625.4|2618.6|2619.2|2612.4|2637.5|2630.7|2617.3|2610.5|0
1584456000000|2020-03-17 14:40:00|2619.7|2612.9|2645.1|2638.3|2645.6|2638.8|2614.9|2608.1|0
1584456300000|2020-03-17 14:45:00|2645.3|2638.5|2656.5|2649.7|2661.8|2655|2636.7|2629.9|0
1584456600000|2020-03-17 14:50:00|2657|2650.2|2642|2635.2|2657.2|2650.4|2635.7|2628.9|0
1584456900000|2020-03-17 14:55:00|2642.1|2635.3|2651.6|2644.8|2655.5|2648.7|2632|2625.2|0
1584457200000|2020-03-17 15:00:00|2652|2645.2|2661.4|2654.6|2662.1|2655.3|2646.3|2639.5|0
1584457500000|2020-03-17 15:05:00|2661.7|2654.9|2689.1|2682.3|2689.1|2682.3|2660.9|2654.1|0
1584457800000|2020-03-17 15:10:00|2689|2682.2|2718.5|2711.7|2718.7|2711.9|2689|2682.2|0
1584458100000|2020-03-17 15:15:00|2718.2|2711.4|2724.9|2718.1|2725.3|2718.5|2706|2699.2|0
1584458400000|2020-03-17 15:20:00|2725|2718.2|2701.8|2695|2728.9|2722.1|2698.8|2692|0
1584458700000|2020-03-17 15:25:00|2701.7|2694.9|2701.3|2694.5|2716.9|2710.1|2700.4|2693.6|0
1584459000000|2020-03-17 15:30:00|2700.7|2693.9|2704.5|2697.7|2713.3|2706.5|2696.4|2689.6|0
1584459300000|2020-03-17 15:35:00|2705.3|2698.5|2687.6|2680.8|2705.3|2698.5|2684.4|2677.6|0
1584459600000|2020-03-17 15:40:00|2687.9|2681.1|2703.5|2696.7|2709.2|2702.4|2687.5|2680.7|0
1584459900000|2020-03-17 15:45:00|2703.7|2696.9|2722.8|2716|2724.7|2717.9|2703|2696.2|0
1584460200000|2020-03-17 15:50:00|2722.5|2715.7|2734.5|2727.7|2742.5|2735.7|2720.9|2714.1|0
1584460500000|2020-03-17 15:55:00|2734.9|2728.1|2738.4|2731.6|2740.5|2733.7|2726.2|2719.4|0
1584460800000|2020-03-17 16:00:00|2738.2|2731.4|2745.7|2738.9|2748.1|2741.3|2734.4|2727.6|0
1584461100000|2020-03-17 16:05:00|2746|2739.2|2775.6|2768.8|2776.2|2769.4|2746|2739.2|0
1584461400000|2020-03-17 16:10:00|2775.7|2768.9|2782.8|2776|2788.9|2782.1|2773|2766.2|0
1584461700000|2020-03-17 16:15:00|2782|2775.2|2760|2753.2|2782.1|2775.3|2749.8|2743|0
1584462000000|2020-03-17 16:20:00|2761.4|2754.6|2735.8|2729|2764.2|2757.4|2731.4|2724.6|0
1584462300000|2020-03-17 16:25:00|2735.6|2728.8|2715.9|2709.1|2738.2|2731.4|2712.8|2706|0
1584462600000|2020-03-17 16:30:00|2715.8|2709|2718.4|2711.6|2730.8|2724|2713.3|2706.5|0
1584462900000|2020-03-17 16:35:00|2717.9|2711.1|2698.2|2691.4|2718.1|2711.3|2696.3|2689.5|0
1584463200000|2020-03-17 16:40:00|2699.2|2692.4|2690.9|2684.1|2700.5|2693.7|2688.2|2681.4|0
1584463500000|2020-03-17 16:45:00|2691.1|2684.3|2690.5|2683.7|2700.7|2693.9|2689.9|2683.1|0
1584463800000|2020-03-17 16:50:00|2690.1|2683.3|2675.9|2669.1|2690.1|2683.3|2667.3|2660.5|0
1584464100000|2020-03-17 16:55:00|2675.8|2669|2693.1|2686.3|2693.1|2686.3|2674.4|2667.6|0
1584464400000|2020-03-17 17:00:00|2694|2687.2|2685.5|2678.7|2709.2|2702.4|2683.2|2676.4|0
1584464700000|2020-03-17 17:05:00|2685.8|2679|2681.4|2674.6|2698.2|2691.4|2680.7|2673.9|0
1584465000000|2020-03-17 17:10:00|2681.2|2674.4|2660.4|2653.6|2681.3|2674.5|2659.2|2652.4|0
1584465300000|2020-03-17 17:15:00|2660.3|2653.5|2665|2658.2|2668|2661.2|2649.8|2643|0
1584465600000|2020-03-17 17:20:00|2664.9|2658.1|2674.6|2667.8|2677.9|2671.1|2656.9|2650.1|0
1584465900000|2020-03-17 17:25:00|2674.5|2667.7|2679.5|2672.7|2681.2|2674.4|2667|2660.2|0
1584466200000|2020-03-17 17:30:00|2680.7|2673.9|2701.8|2695|2703|2696.2|2676.4|2669.6|0
1584466500000|2020-03-17 17:35:00|2700.6|2693.8|2704.3|2697.5|2705.8|2699|2693|2686.2|0
1584466800000|2020-03-17 17:40:00|2703.8|2697|2703.8|2697|2710.5|2703.7|2698.8|2692|0
1584467100000|2020-03-17 17:45:00|2703.9|2697.1|2713.2|2706.4|2719.4|2712.6|2702.3|2695.5|0
1584467400000|2020-03-17 17:50:00|2712.9|2706.1|2705.7|2698.9|2720.7|2713.9|2698.5|2691.7|0
1584467700000|2020-03-17 17:55:00|2705.6|2698.8|2706.4|2699.6|2714.4|2707.6|2702|2695.2|0
1584468000000|2020-03-17 18:00:00|2705.9|2699.1|2703.6|2696.8|2713.1|2706.3|2695.1|2688.3|0
1584468300000|2020-03-17 18:05:00|2703.5|2696.7|2722.3|2715.5|2723.4|2716.6|2699.9|2693.1|0
1584468600000|2020-03-17 18:10:00|2722.4|2715.6|2730.7|2723.9|2733.7|2726.9|2722.1|2715.3|0
1584468900000|2020-03-17 18:15:00|2731|2724.2|2735.1|2728.3|2738.9|2732.1|2727.5|2720.7|0
1584469200000|2020-03-17 18:20:00|2735.4|2728.6|2714.4|2707.6|2738.5|2731.7|2712.4|2705.6|0
1584469500000|2020-03-17 18:25:00|2714.5|2707.7|2728.2|2721.4|2731.2|2724.4|2711.6|2704.8|0
1584469800000|2020-03-17 18:30:00|2728.5|2721.7|2739.4|2732.6|2740.6|2733.8|2728.5|2721.7|0
1584470100000|2020-03-17 18:35:00|2739.3|2732.5|2738|2731.2|2747.5|2740.7|2731.9|2725.1|0
1584470400000|2020-03-17 18:40:00|2737.9|2731.1|2722.1|2715.3|2739|2732.2|2722|2715.2|0
1584470700000|2020-03-17 18:45:00|2722|2715.2|2695.5|2688.7|2722.9|2716.1|2690.4|2683.6|0
1584471000000|2020-03-17 18:50:00|2695.8|2689|2698.7|2691.9|2705.6|2698.8|2689|2682.2|0
1584471300000|2020-03-17 18:55:00|2698.8|2692|2714.3|2707.5|2715.9|2709.1|2698.8|2692|0
1584471600000|2020-03-17 19:00:00|2714.4|2707.6|2686.7|2679.9|2714.6|2707.8|2683.9|2677.1|0
1584471900000|2020-03-17 19:05:00|2686.4|2679.6|2700.1|2693.3|2707.8|2701|2680.8|2674|0
1584472200000|2020-03-17 19:10:00|2700.6|2693.8|2699|2692.2|2705|2698.2|2693.2|2686.4|0
1584472500000|2020-03-17 19:15:00|2698.4|2691.6|2694.3|2687.5|2702.6|2695.8|2692.5|2685.7|0
1584472800000|2020-03-17 19:20:00|2693.2|2686.4|2682.6|2675.8|2694.5|2687.7|2678.4|2671.6|0
1584473100000|2020-03-17 19:25:00|2683.1|2676.3|2680.6|2673.8|2686.3|2679.5|2678.8|2672|0
1584473400000|2020-03-17 19:30:00|2679.9|2673.1|2693.4|2686.6|2699.2|2692.4|2676.9|2670.1|0
1584473700000|2020-03-17 19:35:00|2693.5|2686.7|2710.7|2703.9|2716.3|2709.5|2693.5|2686.7|0
1584474000000|2020-03-17 19:40:00|2710.8|2704|2717.9|2711.1|2729.4|2722.6|2710.8|2704|0
1584474300000|2020-03-17 19:45:00|2717.6|2710.8|2703.8|2697|2719|2712.2|2702.9|2696.1|0
1584474600000|2020-03-17 19:50:00|2703.7|2696.9|2705.7|2698.9|2711.2|2704.4|2683.3|2676.5|0
1584474900000|2020-03-17 19:55:00|2705.6|2698.8|2711|2704.2|2716.9|2710.1|2693.8|2687|0
1584475200000|2020-03-17 20:00:00|2712.1|2704.1|2706.6|2698.6|2714.5|2706.5|2703.8|2695.8|0
1584475500000|2020-03-17 20:05:00|2706.7|2698.7|2703|2695|2706.8|2698.8|2701.8|2693.8|0
1584475800000|2020-03-17 20:10:00|2703.2|2695.2|2694.4|2686.4|2703.7|2695.7|2694.3|2686.3|0
1584476100000|2020-03-17 20:15:00|2693.6|2685.6|2691|2683|2694.8|2686.8|2691|2683|0
1584476400000|2020-03-17 20:20:00|2690.9|2682.9|2693.8|2685.8|2694.8|2686.8|2690.9|2682.9|0
1584476700000|2020-03-17 20:25:00|2693.1|2685.1|2694.1|2686.1|2695|2687|2693|2685|0
1584477000000|2020-03-17 20:30:00|2694.2|2686.2|2692.9|2684.9|2695.5|2687.5|2691.2|2683.2|0
1584477300000|2020-03-17 20:35:00|2693.4|2685.4|2694.3|2686.3|2694.3|2686.3|2692.3|2684.3|0
1584477600000|2020-03-17 20:40:00|2694.1|2686.1|2697.8|2689.8|2697.8|2689.8|2694|2686|0
1584477900000|2020-03-17 20:45:00|2697.2|2689.2|2695.4|2687.4|2697.4|2689.4|2695.4|2687.4|0
1584478200000|2020-03-17 20:50:00|2695.1|2687.1|2693.9|2685.9|2695.6|2687.6|2693.9|2685.9|0
1584478500000|2020-03-17 20:55:00|2693.7|2685.7|2689.5|2681.5|2693.9|2685.9|2689.5|2681.5|0
1584478800000|2020-03-17 21:00:00|2689.8|2681.8|2692.3|2684.3|2692.3|2684.3|2689.8|2681.8|0
1584479100000|2020-03-17 21:05:00|2692.2|2684.2|2690.2|2682.2|2692.6|2684.6|2690|2682|0
1584479400000|2020-03-17 21:10:00|2690.3|2682.3|2689.7|2681.7|2690.9|2682.9|2689.6|2681.6|0
1584479700000|2020-03-17 21:15:00|2689.4|2681.4|2689.5|2681.5|2689.7|2681.7|2688.6|2680.6|0
1584480000000|2020-03-17 21:20:00|2689.7|2681.7|2689.4|2681.4|2689.9|2681.9|2689.1|2681.1|0
1584480300000|2020-03-17 21:25:00|2689.5|2681.5|2689.6|2681.6|2690.6|2682.6|2689.2|2681.2|0
1584480600000|2020-03-17 21:30:00|2689.8|2681.8|2689.8|2681.8|2690.6|2682.6|2689.4|2681.4|0
1584480900000|2020-03-17 21:35:00|2689.7|2681.7|2689.6|2681.6|2690.5|2682.5|2689.2|2681.2|0
1584481200000|2020-03-17 21:40:00|2689.9|2681.9|2687.8|2679.8|2689.9|2681.9|2687.7|2679.7|0
1584481500000|2020-03-17 21:45:00|2687.9|2679.9|2687.4|2679.4|2689.5|2681.5|2687.4|2679.4|0
1584481800000|2020-03-17 21:50:00|2687.7|2679.7|2684.8|2676.8|2687.7|2679.7|2684.8|2676.8|0
1584482100000|2020-03-17 21:55:00|2684.7|2676.7|2686.9|2678.9|2687.2|2679.2|2684.7|2676.7|0
1584482400000|2020-03-17 22:00:00|2686.6|2678.6|2689.6|2681.6|2690|2682|2686.1|2678.1|0
1584482700000|2020-03-17 22:05:00|2689.5|2681.5|2691.5|2683.5|2693.3|2685.3|2688.7|2680.7|0
1584483000000|2020-03-17 22:10:00|2691.6|2683.6|2688.6|2680.6|2692.9|2684.9|2688.6|2680.6|0
1584483300000|2020-03-17 22:15:00|2689.3|2681.3|2688.9|2680.9|2690.4|2682.4|2688.9|2680.9|0
1584483600000|2020-03-17 22:20:00|2688.8|2680.8|2686.6|2678.6|2688.8|2680.8|2686|2678|0
1584483900000|2020-03-17 22:25:00|2686.7|2678.7|2689.3|2681.3|2689.5|2681.5|2686.7|2678.7|0
1584484200000|2020-03-17 22:30:00|2689.2|2681.2|2689.6|2681.6|2692.2|2684.2|2688.8|2680.8|0
1584484500000|2020-03-17 22:35:00|2689.5|2681.5|2688.6|2680.6|2689.5|2681.5|2687.6|2679.6|0
1584484800000|2020-03-17 22:40:00|2688.8|2680.8|2683.5|2675.5|2689.8|2681.8|2683.5|2675.5|0
1584485100000|2020-03-17 22:45:00|2683.7|2675.7|2678|2670|2684.2|2676.2|2678|2670|0
1584485400000|2020-03-17 22:50:00|2678.5|2670.5|2678|2670|2679.3|2671.3|2677|2669|0
1584485700000|2020-03-17 22:55:00|2677.9|2669.9|2676.6|2668.6|2678.2|2670.2|2676|2668|0
1584486000000|2020-03-17 23:00:00|2676.7|2668.7|2676.4|2668.4|2677.9|2669.9|2676.4|2668.4|0
1584486300000|2020-03-17 23:05:00|2676.3|2668.3|2670.4|2662.4|2676.3|2668.3|2670.4|2662.4|0
1584486600000|2020-03-17 23:10:00|2670.3|2662.3|2665.5|2657.5|2670.5|2662.5|2664.4|2656.4|0
1584486900000|2020-03-17 23:15:00|2665.1|2657.1|2669.9|2661.9|2669.9|2661.9|2665.1|2657.1|0
1584487200000|2020-03-17 23:20:00|2669.6|2661.6|2666.3|2658.3|2669.9|2661.9|2665.6|2657.6|0
1584487500000|2020-03-17 23:25:00|2666.2|2658.2|2658.4|2650.4|2666.6|2658.6|2655.7|2647.7|0
1584487800000|2020-03-17 23:30:00|2658.1|2650.1|2656.8|2648.8|2660.3|2652.3|2656.4|2648.4|0
1584488100000|2020-03-17 23:35:00|2657.5|2649.5|2650.6|2642.6|2658.2|2650.2|2649|2641|0
1584488400000|2020-03-17 23:40:00|2650.9|2642.9|2645.9|2637.9|2650.9|2642.9|2645.5|2637.5|0
1584488700000|2020-03-17 23:45:00|2645.8|2637.8|2640.5|2632.5|2646.1|2638.1|2640.3|2632.3|0
1584489000000|2020-03-17 23:50:00|2640.3|2632.3|2636.5|2628.5|2640.4|2632.4|2636.5|2628.5|0
1584489300000|2020-03-17 23:55:00|2636.4|2628.4|2630.1|2620.1|2637|2629|2625.7|2617.7|0
1584489600000|2020-03-18 00:00:00|2630.5|2620.5|2638|2628|2638.5|2628.5|2623.6|2613.6|0
1584489900000|2020-03-18 00:05:00|2637.7|2627.7|2633.3|2623.3|2638|2628|2623|2613|0
1584490200000|2020-03-18 00:10:00|2633.4|2623.4|2635.2|2625.2|2641.9|2631.9|2630.3|2620.3|0
1584490500000|2020-03-18 00:15:00|2635.4|2625.4|2639.8|2629.8|2646.9|2636.9|2632.1|2622.1|0
1584490800000|2020-03-18 00:20:00|2639.7|2629.7|2635.4|2625.4|2645.4|2635.4|2633|2623|0
1584491100000|2020-03-18 00:25:00|2635.3|2625.3|2632.2|2622.2|2644|2634|2631.4|2621.4|0
1584491400000|2020-03-18 00:30:00|2632.1|2622.1|2626|2616|2636.3|2626.3|2625.9|2615.9|0
1584491700000|2020-03-18 00:35:00|2625.8|2615.8|2618|2608|2625.8|2615.8|2610.5|2600.5|0
1584492000000|2020-03-18 00:40:00|2618.2|2608.2|2614.5|2604.5|2619.1|2609.1|2611|2601|0
1584492300000|2020-03-18 00:45:00|2614.6|2604.6|2609|2599|2617|2607|2607.7|2597.7|0
1584492600000|2020-03-18 00:50:00|2608.8|2598.8|2605.4|2595.4|2612.3|2602.3|2604.6|2594.6|0
1584492900000|2020-03-18 00:55:00|2605.5|2595.5|2617.1|2607.1|2617.3|2607.3|2605.3|2595.3|0
1584493200000|2020-03-18 01:00:00|2616.1|2606.1|2615.8|2605.8|2620.9|2610.9|2612|2602|0
1584493500000|2020-03-18 01:05:00|2615.7|2605.7|2606.1|2596.1|2616|2606|2605.4|2595.4|0
1584493800000|2020-03-18 01:10:00|2606|2596|2605.6|2595.6|2607.6|2597.6|2600.9|2590.9|0
1584494100000|2020-03-18 01:15:00|2606.4|2596.4|2611.4|2601.4|2620|2610|2606.3|2596.3|0
1584494400000|2020-03-18 01:20:00|2611.3|2601.3|2616.5|2606.5|2619.2|2609.2|2607.4|2597.4|0
1584494700000|2020-03-18 01:25:00|2615.9|2605.9|2612.9|2602.9|2620.9|2610.9|2610.8|2600.8|0
1584495000000|2020-03-18 01:30:00|2612|2602|2627.6|2617.6|2628.7|2618.7|2610.4|2600.4|0
1584495300000|2020-03-18 01:35:00|2627.8|2617.8|2627.2|2617.2|2632.3|2622.3|2619.9|2609.9|0
1584495600000|2020-03-18 01:40:00|2627.6|2617.6|2613.3|2603.3|2628.8|2618.8|2610.4|2600.4|0
1584495900000|2020-03-18 01:45:00|2612.4|2602.4|2622.8|2612.8|2626.9|2616.9|2610.9|2600.9|0
1584496200000|2020-03-18 01:50:00|2623.1|2613.1|2623.6|2613.6|2628.2|2618.2|2621.3|2611.3|0
1584496500000|2020-03-18 01:55:00|2623.7|2613.7|2619.5|2609.5|2624|2614|2616.3|2606.3|0
1584496800000|2020-03-18 02:00:00|2619.9|2609.9|2614.4|2604.4|2624.1|2614.1|2612.7|2602.7|0
1584497100000|2020-03-18 02:05:00|2614.3|2604.3|2616.9|2606.9|2619.2|2609.2|2612|2602|0
1584497400000|2020-03-18 02:10:00|2616.8|2606.8|2616.8|2606.8|2618.4|2608.4|2610.2|2600.2|0
1584497700000|2020-03-18 02:15:00|2616.9|2606.9|2624.6|2614.6|2626.8|2616.8|2615|2605|0
1584498000000|2020-03-18 02:20:00|2624.5|2614.5|2623.6|2613.6|2627.2|2617.2|2621.5|2611.5|0
1584498300000|2020-03-18 02:25:00|2623.7|2613.7|2623|2613|2625.1|2615.1|2620.6|2610.6|0
1584498600000|2020-03-18 02:30:00|2623.5|2613.5|2645.1|2635.1|2648.3|2638.3|2623.5|2613.5|0
1584498900000|2020-03-18 02:35:00|2645|2635|2638.1|2628.1|2646|2636|2637.8|2627.8|0
1584499200000|2020-03-18 02:40:00|2638.3|2628.3|2649.1|2639.1|2650.1|2640.1|2637.8|2627.8|0
1584499500000|2020-03-18 02:45:00|2649.2|2639.2|2649.5|2639.5|2650.6|2640.6|2645.1|2635.1|0
1584499800000|2020-03-18 02:50:00|2648.4|2638.4|2659.4|2649.4|2659.6|2649.6|2645.8|2635.8|0
1584500100000|2020-03-18 02:55:00|2659.7|2649.7|2657.6|2647.6|2665|2655|2654.7|2644.7|0
1584500400000|2020-03-18 03:00:00|2657.7|2647.7|2644.6|2634.6|2659.5|2649.5|2644.6|2634.6|0
1584500700000|2020-03-18 03:05:00|2644.7|2634.7|2648.7|2638.7|2649.7|2639.7|2644.7|2634.7|0
1584501000000|2020-03-18 03:10:00|2648.8|2638.8|2652.1|2642.1|2655.5|2645.5|2648.4|2638.4|0
1584501300000|2020-03-18 03:15:00|2653.6|2643.6|2645.3|2635.3|2653.7|2643.7|2640.6|2630.6|0
1584501600000|2020-03-18 03:20:00|2645.4|2635.4|2633.6|2623.6|2647.1|2637.1|2630|2620|0
1584501900000|2020-03-18 03:25:00|2634.1|2624.1|2635.6|2625.6|2639.1|2629.1|2630.8|2620.8|0
1584502200000|2020-03-18 03:30:00|2635.4|2625.4|2626|2616|2637.1|2627.1|2625.1|2615.1|0
1584502500000|2020-03-18 03:35:00|2626.6|2616.6|2624.7|2614.7|2627.1|2617.1|2622.8|2612.8|0
1584502800000|2020-03-18 03:40:00|2624|2614|2627|2617|2629.9|2619.9|2623.9|2613.9|0
1584503100000|2020-03-18 03:45:00|2626.9|2616.9|2623|2613|2630.8|2620.8|2622.1|2612.1|0
1584503400000|2020-03-18 03:50:00|2622.4|2612.4|2622.5|2612.5|2625.8|2615.8|2619.6|2609.6|0
1584503700000|2020-03-18 03:55:00|2622.4|2612.4|2618.2|2608.2|2623.1|2613.1|2616.1|2606.1|0
1584504000000|2020-03-18 04:00:00|2618.1|2608.1|2617.5|2607.5|2619.1|2609.1|2612.6|2602.6|0
1584504300000|2020-03-18 04:05:00|2616.5|2606.5|2623.1|2613.1|2623.5|2613.5|2616.5|2606.5|0
1584504600000|2020-03-18 04:10:00|2623.4|2613.4|2623.4|2613.4|2626.1|2616.1|2622.5|2612.5|0
1584504900000|2020-03-18 04:15:00|2623.3|2613.3|2616.3|2606.3|2623.4|2613.4|2612.5|2602.5|0
1584505200000|2020-03-18 04:20:00|2615.9|2605.9|2618.6|2608.6|2621.3|2611.3|2613.9|2603.9|0
1584505500000|2020-03-18 04:25:00|2617.7|2607.7|2616.7|2606.7|2619.8|2609.8|2615.4|2605.4|0
1584505800000|2020-03-18 04:30:00|2616.8|2606.8|2621.5|2611.5|2622.4|2612.4|2616.6|2606.6|0
1584506100000|2020-03-18 04:35:00|2621.4|2611.4|2614.4|2604.4|2621.6|2611.6|2614|2604|0
1584506400000|2020-03-18 04:40:00|2614.7|2604.7|2610.4|2600.4|2615.5|2605.5|2610|2600|0
1584506700000|2020-03-18 04:45:00|2610.5|2600.5|2611.9|2601.9|2613.5|2603.5|2609.6|2599.6|0
1584507000000|2020-03-18 04:50:00|2611.8|2601.8|2615.6|2605.6|2617.6|2607.6|2611.8|2601.8|0
1584507300000|2020-03-18 04:55:00|2615.5|2605.5|2615.2|2605.2|2617.8|2607.8|2613.9|2603.9|0
1584507600000|2020-03-18 05:00:00|2615.4|2605.4|2612.2|2602.2|2615.8|2605.8|2610.5|2600.5|0
1584507900000|2020-03-18 05:05:00|2612.3|2602.3|2615.8|2605.8|2616.5|2606.5|2610.1|2600.1|0
1584508200000|2020-03-18 05:10:00|2616.1|2606.1|2601.7|2591.7|2616.5|2606.5|2601.7|2591.7|0
1584508500000|2020-03-18 05:15:00|2601.6|2591.6|2590|2580|2602|2592|2590|2580|0
1584509400000|2020-03-18 05:30:00|2589.9|2579.9|2589.4|2579.4|2589.9|2579.9|2589.4|2579.4|0
1584510000000|2020-03-18 05:40:00|2589.5|2579.5|2589.4|2579.4|2589.5|2579.5|2589.4|2579.4|0
1584510600000|2020-03-18 05:50:00|2589.5|2579.5|2589.9|2579.9|2589.9|2579.9|2589.5|2579.5|0
1584510900000|2020-03-18 05:55:00|2590|2580|2589.9|2579.9|2590|2580|2589.9|2579.9|0
1584511200000|2020-03-18 06:00:00|2587.5|2577.5|2587.5|2577.5|2587.5|2577.5|2587.5|2577.5|0
1584513900000|2020-03-18 06:45:00|2587.7|2577.7|2587.7|2577.7|2587.7|2577.7|2587.7|2577.7|0
1584516000000|2020-03-18 07:20:00|2588.5|2578.5|2588.5|2578.5|2588.5|2578.5|2588.5|2578.5|0
1584518400000|2020-03-18 08:00:00|2565.2|2557.2|2551|2543|2565.8|2557.8|2549.6|2541.6|0
1584518700000|2020-03-18 08:05:00|2550.9|2542.9|2555.6|2547.6|2558.9|2550.9|2550.9|2542.9|0
1584519000000|2020-03-18 08:10:00|2555.3|2547.3|2557.5|2549.5|2559.7|2551.7|2554.6|2546.6|0
1584519300000|2020-03-18 08:15:00|2557.7|2549.7|2562.5|2554.5|2564.7|2556.7|2557.5|2549.5|0
1584519600000|2020-03-18 08:20:00|2562.6|2554.6|2569.5|2561.5|2570.7|2562.7|2560.7|2552.7|0
1584519900000|2020-03-18 08:25:00|2569.1|2561.1|2567.6|2559.6|2573.5|2565.5|2567.5|2559.5|0
1584520200000|2020-03-18 08:30:00|2567.5|2559.5|2571.6|2563.6|2572|2564|2565.7|2557.7|0
1584520500000|2020-03-18 08:35:00|2571.7|2563.7|2572.3|2564.3|2574.1|2566.1|2568.4|2560.4|0
1584520800000|2020-03-18 08:40:00|2572.5|2564.5|2575.6|2567.6|2576.8|2568.8|2572|2564|0
1584521100000|2020-03-18 08:45:00|2575.5|2567.5|2579.8|2571.8|2579.8|2571.8|2575.5|2567.5|0
1584521400000|2020-03-18 08:50:00|2580|2572|2578.5|2570.5|2580|2572|2577.9|2569.9|0
1584521700000|2020-03-18 08:55:00|2579.1|2571.1|2579.4|2571.4|2580|2572|2577.8|2569.8|0
1584522000000|2020-03-18 09:00:00|2580.2|2572.2|2579.8|2571.8|2582.6|2574.6|2578.8|2570.8|0
1584522300000|2020-03-18 09:05:00|2579.9|2571.9|2575.8|2567.8|2579.9|2571.9|2575.6|2567.6|0
1584522600000|2020-03-18 09:10:00|2575.9|2567.9|2577.6|2569.6|2577.7|2569.7|2574.2|2566.2|0
1584522900000|2020-03-18 09:15:00|2577.2|2569.2|2573.7|2565.7|2577.4|2569.4|2573.7|2565.7|0
1584523200000|2020-03-18 09:20:00|2573.9|2565.9|2574.6|2566.6|2574.9|2566.9|2570.2|2562.2|0
1584523500000|2020-03-18 09:25:00|2574.1|2566.1|2573|2565|2575.7|2567.7|2572|2564|0
1584523800000|2020-03-18 09:30:00|2572.9|2564.9|2568.6|2560.6|2572.9|2564.9|2566.5|2558.5|0
1584524100000|2020-03-18 09:35:00|2568.5|2560.5|2569.3|2561.3|2570.6|2562.6|2565.2|2557.2|0
1584524400000|2020-03-18 09:40:00|2569|2561|2568|2560|2569|2561|2565.7|2557.7|0
1584524700000|2020-03-18 09:45:00|2568.1|2560.1|2564.1|2556.1|2568.5|2560.5|2563|2555|0
1584525000000|2020-03-18 09:50:00|2564.3|2556.3|2558.9|2550.9|2564.3|2556.3|2558.8|2550.8|0
1584525300000|2020-03-18 09:55:00|2559|2551|2555.6|2547.6|2559.3|2551.3|2555.5|2547.5|0
1584525600000|2020-03-18 10:00:00|2555.9|2547.9|2562.2|2554.2|2562.6|2554.6|2555.3|2547.3|0
1584525900000|2020-03-18 10:05:00|2562.3|2554.3|2560.9|2552.9|2567.1|2559.1|2560.7|2552.7|0
1584526200000|2020-03-18 10:10:00|2560.8|2552.8|2559.3|2551.3|2562.2|2554.2|2558.5|2550.5|0
1584526500000|2020-03-18 10:15:00|2559.4|2551.4|2554.6|2546.6|2560.5|2552.5|2554.1|2546.1|0
1584526800000|2020-03-18 10:20:00|2554.2|2546.2|2551.7|2543.7|2554.2|2546.2|2550.2|2542.2|0
1584527100000|2020-03-18 10:25:00|2551.1|2543.1|2544.2|2536.2|2551.6|2543.6|2542.9|2534.9|0
1584527400000|2020-03-18 10:30:00|2543|2535|2543.4|2535.4|2545.3|2537.3|2540.9|2532.9|0
1584527700000|2020-03-18 10:35:00|2543.6|2535.6|2535.9|2527.9|2543.6|2535.6|2535.9|2527.9|0
1584528000000|2020-03-18 10:40:00|2536.7|2528.7|2537.2|2529.2|2538|2530|2533.3|2525.3|0
1584528300000|2020-03-18 10:45:00|2537.1|2529.1|2535.4|2527.4|2537.8|2529.8|2534.9|2526.9|0
1584528600000|2020-03-18 10:50:00|2535.1|2527.1|2534.1|2526.1|2536.6|2528.6|2533.6|2525.6|0
1584528900000|2020-03-18 10:55:00|2533.8|2525.8|2534.6|2526.6|2534.8|2526.8|2532.1|2524.1|0
1584529200000|2020-03-18 11:00:00|2537.3|2529.3|2550.4|2542.4|2552.5|2544.5|2537.3|2529.3|0
1584529500000|2020-03-18 11:05:00|2550.2|2542.2|2539.2|2531.2|2551.7|2543.7|2539.2|2531.2|0
1584529800000|2020-03-18 11:10:00|2539.1|2531.1|2542.5|2534.5|2543.7|2535.7|2536.8|2528.8|0
1584530100000|2020-03-18 11:15:00|2542.4|2534.4|2538.4|2530.4|2543.5|2535.5|2536.2|2528.2|0
1584530400000|2020-03-18 11:20:00|2538.2|2530.2|2543.3|2535.3|2545.9|2537.9|2538.2|2530.2|0
1584530700000|2020-03-18 11:25:00|2543.2|2535.2|2547.7|2539.7|2550.3|2542.3|2542.5|2534.5|0
1584531000000|2020-03-18 11:30:00|2548.2|2540.2|2550.5|2542.5|2553.1|2545.1|2546|2538|0
1584531300000|2020-03-18 11:35:00|2550.2|2542.2|2548|2540|2551.9|2543.9|2548|2540|0
1584531600000|2020-03-18 11:40:00|2548.3|2540.3|2547|2539|2550.1|2542.1|2547|2539|0
1584531900000|2020-03-18 11:45:00|2546.9|2538.9|2552.1|2544.1|2552.2|2544.2|2545.9|2537.9|0
1584532200000|2020-03-18 11:50:00|2552.8|2544.8|2555.6|2547.6|2558|2550|2552|2544|0
1584532500000|2020-03-18 11:55:00|2555.8|2547.8|2552.7|2544.7|2556.8|2548.8|2547.5|2539.5|0
1584532800000|2020-03-18 12:00:00|2553.4|2545.4|2554.4|2546.4|2556.8|2548.8|2552.3|2544.3|0
1584533100000|2020-03-18 12:05:00|2554.6|2546.6|2548.7|2540.7|2554.6|2546.6|2547.8|2539.8|0
1584533400000|2020-03-18 12:10:00|2548.8|2540.8|2551|2543|2552.5|2544.5|2548.5|2540.5|0
1584533700000|2020-03-18 12:15:00|2550.8|2542.8|2554.5|2546.5|2554.6|2546.6|2549.9|2541.9|0
1584534000000|2020-03-18 12:20:00|2554.6|2546.6|2555.8|2547.8|2557.2|2549.2|2554.2|2546.2|0
1584534300000|2020-03-18 12:25:00|2555.6|2547.6|2558.9|2550.9|2559|2551|2553.8|2545.8|0
1584534600000|2020-03-18 12:30:00|2559|2551|2553.8|2545.8|2559.9|2551.9|2552.6|2544.6|0
1584534900000|2020-03-18 12:35:00|2553.1|2545.1|2554|2546|2555.2|2547.2|2551.2|2543.2|0
1584535200000|2020-03-18 12:40:00|2553.3|2545.3|2549.4|2541.4|2554.7|2546.7|2549|2541|0
1584535500000|2020-03-18 12:45:00|2549.2|2541.2|2546.6|2538.6|2549.8|2541.8|2546.5|2538.5|0
1584535800000|2020-03-18 12:50:00|2545.7|2537.7|2545.5|2537.5|2549|2541|2544|2536|0
1584536100000|2020-03-18 12:55:00|2545.4|2537.4|2548.9|2540.9|2550.1|2542.1|2543.9|2535.9|0
1584536400000|2020-03-18 13:00:00|2549.1|2541.1|2550.3|2542.3|2552.5|2544.5|2548.2|2540.2|0
1584536700000|2020-03-18 13:05:00|2550.4|2542.4|2545.6|2537.6|2551.4|2543.4|2545.1|2537.1|0
1584537000000|2020-03-18 13:10:00|2545.7|2537.7|2544.9|2536.9|2547.4|2539.4|2543.9|2535.9|0
1584537300000|2020-03-18 13:15:00|2545|2537|2548.3|2540.3|2549|2541|2542.9|2534.9|0
1584537600000|2020-03-18 13:20:00|2548.4|2540.4|2549.3|2541.3|2550.4|2542.4|2548|2540|0
1584537900000|2020-03-18 13:25:00|2549.1|2541.1|2550.8|2542.8|2552.1|2544.1|2545.8|2537.8|0
1584538200000|2020-03-18 13:30:00|2545.6|2537.6|2575|2568.2|2593.2|2586.4|2538.7|2531.9|0
1584538500000|2020-03-18 13:35:00|2571.7|2564.9|2587.8|2581|2592.1|2585.3|2565.6|2558.8|0
1584538800000|2020-03-18 13:40:00|2588.1|2581.3|2591.9|2585.1|2607.8|2601|2578.6|2571.8|0
1584539100000|2020-03-18 13:45:00|2592|2585.2|2590.6|2583.8|2594.8|2588|2574.7|2567.9|0
1584539400000|2020-03-18 13:50:00|2590.1|2583.3|2633.6|2626.8|2633.7|2626.9|2583.6|2576.8|0
1584539700000|2020-03-18 13:55:00|2633.7|2626.9|2628.6|2621.8|2644.7|2637.9|2616.2|2609.4|0
1584540000000|2020-03-18 14:00:00|2629.6|2622.8|2655.1|2648.3|2659.5|2652.7|2619.1|2612.3|0
1584540300000|2020-03-18 14:05:00|2653.3|2646.5|2634.7|2627.9|2664.4|2657.6|2632.4|2625.6|0
1584540600000|2020-03-18 14:10:00|2636.4|2629.6|2638.2|2631.4|2642.7|2635.9|2627.8|2621|0
1584540900000|2020-03-18 14:15:00|2637.8|2631|2622.2|2615.4|2647.9|2641.1|2622|2615.2|0
1584541200000|2020-03-18 14:20:00|2622.1|2615.3|2620.4|2613.6|2627.7|2620.9|2614.7|2607.9|0
1584541500000|2020-03-18 14:25:00|2621.1|2614.3|2644.9|2638.1|2645.1|2638.3|2621.1|2614.3|0
1584541800000|2020-03-18 14:30:00|2645|2638.2|2636.8|2630|2647.5|2640.7|2629.7|2622.9|0
1584542100000|2020-03-18 14:35:00|2636.7|2629.9|2638.8|2632|2638.8|2632|2625.8|2619|0
1584542400000|2020-03-18 14:40:00|2637.2|2630.4|2647|2640.2|2654|2647.2|2636.5|2629.7|0
1584542700000|2020-03-18 14:45:00|2647.1|2640.3|2631.4|2624.6|2649.8|2643|2622.3|2615.5|0
1584543000000|2020-03-18 14:50:00|2631|2624.2|2617.8|2611|2631|2624.2|2615|2608.2|0
1584543300000|2020-03-18 14:55:00|2617.9|2611.1|2621.3|2614.5|2625.2|2618.4|2614.4|2607.6|0
1584543600000|2020-03-18 15:00:00|2621.6|2614.8|2607.6|2600.8|2626.7|2619.9|2607.6|2600.8|0
1584543900000|2020-03-18 15:05:00|2607.5|2600.7|2591.4|2584.6|2607.5|2600.7|2591.3|2584.5|0
1584544200000|2020-03-18 15:10:00|2591.3|2584.5|2580.7|2573.9|2593|2586.2|2580|2573.2|0
1584544500000|2020-03-18 15:15:00|2580.9|2574.1|2592.2|2585.4|2592.2|2585.4|2577.2|2570.4|0
1584544800000|2020-03-18 15:20:00|2592.3|2585.5|2602.3|2595.5|2608.4|2601.6|2591.7|2584.9|0
1584545100000|2020-03-18 15:25:00|2602.5|2595.7|2594.8|2588|2608.7|2601.9|2590.8|2584|0
1584545400000|2020-03-18 15:30:00|2594.9|2588.1|2592.2|2585.4|2603.4|2596.6|2585.2|2578.4|0
1584545700000|2020-03-18 15:35:00|2592.1|2585.3|2587.7|2580.9|2601.3|2594.5|2586.8|2580|0
1584546000000|2020-03-18 15:40:00|2587.8|2581|2583.1|2576.3|2594.4|2587.6|2579.7|2572.9|0
1584546300000|2020-03-18 15:45:00|2582.8|2576|2592.5|2585.7|2595.6|2588.8|2575.2|2568.4|0
1584546600000|2020-03-18 15:50:00|2593.1|2586.3|2617.2|2610.4|2617.3|2610.5|2593.1|2586.3|0
1584546900000|2020-03-18 15:55:00|2617.4|2610.6|2614.9|2608.1|2624.3|2617.5|2607.9|2601.1|0
1584547200000|2020-03-18 16:00:00|2614.8|2608|2595.7|2588.9|2615.6|2608.8|2595.7|2588.9|0
1584547500000|2020-03-18 16:05:00|2596|2589.2|2604.1|2597.3|2613.1|2606.3|2595.8|2589|0
1584547800000|2020-03-18 16:10:00|2604.2|2597.4|2587.5|2580.7|2612.2|2605.4|2587.5|2580.7|0
1584548100000|2020-03-18 16:15:00|2586.9|2580.1|2581.1|2574.3|2587.4|2580.6|2577.8|2571|0
1584548400000|2020-03-18 16:20:00|2582.1|2575.3|2593.9|2587.1|2596.8|2590|2579.3|2572.5|0
1584548700000|2020-03-18 16:25:00|2594.3|2587.5|2598.3|2591.5|2600.1|2593.3|2589.4|2582.6|0
1584549000000|2020-03-18 16:30:00|2598.5|2591.7|2583.7|2576.9|2602.4|2595.6|2581.7|2574.9|0
1584549300000|2020-03-18 16:35:00|2583.9|2577.1|2579.6|2572.8|2584.5|2577.7|2571.5|2564.7|0
1584549600000|2020-03-18 16:40:00|2579.4|2572.6|2579.4|2572.6|2579.6|2572.8|2568.2|2561.4|0
1584549900000|2020-03-18 16:45:00|2579.8|2573|2561.6|2554.8|2581.3|2574.5|2561.6|2554.8|0
1584550200000|2020-03-18 16:50:00|2561.4|2554.6|2536.9|2530.1|2561.6|2554.8|2536.7|2529.9|0
1584550500000|2020-03-18 16:55:00|2536.8|2530|2525|2518.2|2537.4|2530.6|2524.9|2518.1|0
1584551400000|2020-03-18 17:10:00|2523.4|2516.6|2514.1|2507.3|2534|2527.2|2514.1|2507.3|0
1584551700000|2020-03-18 17:15:00|2514.9|2508.1|2504.6|2497.8|2514.9|2508.1|2492.8|2486|0
1584552000000|2020-03-18 17:20:00|2504.7|2497.9|2513.1|2506.3|2521.4|2514.6|2498.3|2491.5|0
1584552300000|2020-03-18 17:25:00|2513|2506.2|2500.5|2493.7|2518.7|2511.9|2500.3|2493.5|0
1584552600000|2020-03-18 17:30:00|2500|2493.2|2472.8|2466|2500|2493.2|2460.3|2453.5|0
1584552900000|2020-03-18 17:35:00|2472.9|2466.1|2498.6|2491.8|2500.4|2493.6|2469.8|2463|0
1584553200000|2020-03-18 17:40:00|2499.4|2492.6|2510.3|2503.5|2519.2|2512.4|2492.4|2485.6|0
1584553500000|2020-03-18 17:45:00|2509.9|2503.1|2504.1|2497.3|2510|2503.2|2488.4|2481.6|0
1584553800000|2020-03-18 17:50:00|2504.6|2497.8|2495.4|2488.6|2505.1|2498.3|2488.2|2481.4|0
1584554100000|2020-03-18 17:55:00|2495|2488.2|2484.4|2477.6|2496.7|2489.9|2478.1|2471.3|0
1584554400000|2020-03-18 18:00:00|2484.5|2477.7|2481.7|2474.9|2488.9|2482.1|2477.4|2470.6|0
1584554700000|2020-03-18 18:05:00|2481.8|2475|2489.8|2483|2498.8|2492|2480.4|2473.6|0
1584555000000|2020-03-18 18:10:00|2489.7|2482.9|2482.2|2475.4|2492.2|2485.4|2481|2474.2|0
1584555300000|2020-03-18 18:15:00|2481.2|2474.4|2471.9|2465.1|2493.4|2486.6|2471.1|2464.3|0
1584555600000|2020-03-18 18:20:00|2471.4|2464.6|2469.3|2462.5|2474.1|2467.3|2460.3|2453.5|0
1584555900000|2020-03-18 18:25:00|2468.9|2462.1|2472.7|2465.9|2472.7|2465.9|2458.9|2452.1|0
1584556200000|2020-03-18 18:30:00|2472.8|2466|2475.8|2469|2484.7|2477.9|2466.3|2459.5|0
1584556500000|2020-03-18 18:35:00|2475.9|2469.1|2504.5|2497.7|2505.3|2498.5|2475.9|2469.1|0
1584556800000|2020-03-18 18:40:00|2505.3|2498.5|2501.2|2494.4|2506.8|2500|2488.9|2482.1|0
1584557100000|2020-03-18 18:45:00|2502|2495.2|2502.1|2495.3|2513.2|2506.4|2494.2|2487.4|0
1584557400000|2020-03-18 18:50:00|2502.5|2495.7|2526.8|2520|2528.2|2521.4|2501.2|2494.4|0
1584557700000|2020-03-18 18:55:00|2526.9|2520.1|2540.1|2533.3|2540.1|2533.3|2521.6|2514.8|0
1584558000000|2020-03-18 19:00:00|2540.7|2533.9|2516.9|2510.1|2544.8|2538|2507.5|2500.7|0
1584558300000|2020-03-18 19:05:00|2516.8|2510|2520.5|2513.7|2534.5|2527.7|2515.9|2509.1|0
1584558600000|2020-03-18 19:10:00|2521.9|2515.1|2535|2528.2|2539.7|2532.9|2521.8|2515|0
1584558900000|2020-03-18 19:15:00|2534.2|2527.4|2522.6|2515.8|2536.6|2529.8|2518|2511.2|0
1584559200000|2020-03-18 19:20:00|2523.5|2516.7|2492.5|2485.7|2524.8|2518|2492.4|2485.6|0
1584559500000|2020-03-18 19:25:00|2492.4|2485.6|2488.6|2481.8|2504.3|2497.5|2485|2478.2|0
1584559800000|2020-03-18 19:30:00|2488.5|2481.7|2501.8|2495|2506|2499.2|2483.9|2477.1|0
1584560100000|2020-03-18 19:35:00|2501.6|2494.8|2491.4|2484.6|2501.6|2494.8|2487.2|2480.4|0
1584560400000|2020-03-18 19:40:00|2491.3|2484.5|2514.6|2507.8|2519|2512.2|2491.1|2484.3|0
1584560700000|2020-03-18 19:45:00|2514.5|2507.7|2521.9|2515.1|2521.9|2515.1|2499|2492.2|0
1584561000000|2020-03-18 19:50:00|2521.1|2514.3|2552.8|2546|2554.8|2548|2519.3|2512.5|0
1584561300000|2020-03-18 19:55:00|2553.2|2546.4|2580.3|2573.5|2584.2|2577.4|2529.5|2522.7|0
1584561600000|2020-03-18 20:00:00|2580.9|2572.9|2564.4|2556.4|2580.9|2572.9|2558.3|2550.3|0
1584561900000|2020-03-18 20:05:00|2565.2|2557.2|2579.2|2571.2|2581.5|2573.5|2564|2556|0
1584562200000|2020-03-18 20:10:00|2578.8|2570.8|2581.5|2573.5|2583.6|2575.6|2577.6|2569.6|0
1584562500000|2020-03-18 20:15:00|2581.3|2573.3|2579|2571|2581.9|2573.9|2578.8|2570.8|0
1584562800000|2020-03-18 20:20:00|2579.1|2571.1|2576|2568|2579.3|2571.3|2575.6|2567.6|0
1584563100000|2020-03-18 20:25:00|2575.9|2567.9|2575.9|2567.9|2576.8|2568.8|2572.4|2564.4|0
1584563400000|2020-03-18 20:30:00|2575.7|2567.7|2576.3|2568.3|2576.5|2568.5|2572.9|2564.9|0
1584563700000|2020-03-18 20:35:00|2576.4|2568.4|2573.1|2565.1|2576.4|2568.4|2573.1|2565.1|0
1584564000000|2020-03-18 20:40:00|2573.2|2565.2|2572.9|2564.9|2573.4|2565.4|2571.9|2563.9|0
1584564300000|2020-03-18 20:45:00|2572.6|2564.6|2578|2570|2578.5|2570.5|2572|2564|0
1584564600000|2020-03-18 20:50:00|2577.9|2569.9|2575.6|2567.6|2578|2570|2572.1|2564.1|0
1584564900000|2020-03-18 20:55:00|2575.8|2567.8|2578.6|2570.6|2580.3|2572.3|2575.1|2567.1|0
1584565200000|2020-03-18 21:00:00|2578.8|2570.8|2579.8|2571.8|2580.2|2572.2|2578.4|2570.4|0
1584565500000|2020-03-18 21:05:00|2579.9|2571.9|2579.2|2571.2|2581.3|2573.3|2578.8|2570.8|0
1584565800000|2020-03-18 21:10:00|2579.4|2571.4|2580.1|2572.1|2581.2|2573.2|2577|2569|0
1584566100000|2020-03-18 21:15:00|2580|2572|2578|2570|2580.6|2572.6|2577.1|2569.1|0
1584566400000|2020-03-18 21:20:00|2578.4|2570.4|2578.6|2570.6|2578.8|2570.8|2576|2568|0
1584566700000|2020-03-18 21:25:00|2578.8|2570.8|2575.6|2567.6|2579.9|2571.9|2575.6|2567.6|0
1584567000000|2020-03-18 21:30:00|2575.3|2567.3|2575.4|2567.4|2576.4|2568.4|2574.7|2566.7|0
1584567300000|2020-03-18 21:35:00|2575.3|2567.3|2577.5|2569.5|2577.7|2569.7|2575.3|2567.3|0
1584567600000|2020-03-18 21:40:00|2577.6|2569.6|2576.7|2568.7|2579.5|2571.5|2576.7|2568.7|0
1584567900000|2020-03-18 21:45:00|2576.6|2568.6|2575.9|2567.9|2577.1|2569.1|2575.3|2567.3|0
1584568200000|2020-03-18 21:50:00|2575.8|2567.8|2574.5|2568.5|2576.2|2568.8|2574.2|2567.2|0
1584568500000|2020-03-18 21:55:00|2574.4|2568.4|2574.8|2568.8|2575.1|2569.1|2574|2568|0
1584568800000|2020-03-18 22:00:00|2574.9|2568.9|2565.4|2559.4|2577.5|2571.5|2565.4|2559.4|0
1584569100000|2020-03-18 22:05:00|2564.5|2558.5|2553.7|2547.7|2564.5|2558.5|2553.5|2547.5|0
1584569400000|2020-03-18 22:10:00|2553.5|2547.5|2553.9|2547.9|2554.5|2548.5|2549.9|2543.9|0
1584569700000|2020-03-18 22:15:00|2554.3|2548.3|2559.4|2553.4|2561.2|2555.2|2550.7|2544.7|0
1584570000000|2020-03-18 22:20:00|2559.3|2553.3|2558.1|2552.1|2561.9|2555.9|2556.7|2550.7|0
1584570300000|2020-03-18 22:25:00|2558.2|2552.2|2553.6|2547.6|2562.9|2556.9|2553.6|2547.6|0
1584570600000|2020-03-18 22:30:00|2553|2547|2552.4|2546.4|2554|2548|2551.6|2545.6|0
1584570900000|2020-03-18 22:35:00|2552.5|2546.5|2554.7|2548.7|2554.7|2548.7|2551.2|2545.2|0
1584571200000|2020-03-18 22:40:00|2555.9|2549.9|2557.5|2551.5|2559.5|2553.5|2553.3|2547.3|0
1584571500000|2020-03-18 22:45:00|2558.8|2552.8|2565.6|2559.6|2565.8|2559.8|2553.5|2547.5|0
1584571800000|2020-03-18 22:50:00|2566.2|2560.2|2576.9|2570.9|2578.1|2572.1|2564|2558|0
1584572100000|2020-03-18 22:55:00|2576.1|2570.1|2592.6|2586.6|2597.4|2591.4|2575.3|2569.3|0
1584572400000|2020-03-18 23:00:00|2593.3|2587.3|2598.1|2592.1|2599.6|2593.6|2591.9|2585.9|0
1584572700000|2020-03-18 23:05:00|2598.3|2592.3|2595.3|2589.3|2600.9|2594.9|2595.3|2589.3|0
1584573000000|2020-03-18 23:10:00|2595.4|2589.4|2600.4|2594.4|2600.5|2594.5|2593.8|2587.8|0
1584573300000|2020-03-18 23:15:00|2599.2|2593.2|2604.6|2598.6|2604.6|2598.6|2598.6|2592.6|0
1584573600000|2020-03-18 23:20:00|2604.7|2598.7|2608.2|2602.2|2608.2|2602.2|2604.5|2598.5|0
1584573900000|2020-03-18 23:25:00|2608.1|2602.1|2614.6|2608.6|2615.1|2609.1|2607.2|2601.2|0
1584574200000|2020-03-18 23:30:00|2615|2609|2627.6|2621.6|2627.6|2621.6|2614|2608|0
1584574500000|2020-03-18 23:35:00|2627.4|2621.4|2636.1|2630.1|2636.5|2630.5|2626.6|2620.6|0
1584574800000|2020-03-18 23:40:00|2636|2630|2639.6|2633.6|2639.7|2633.7|2634.6|2628.6|0
1584575100000|2020-03-18 23:45:00|2640.3|2634.3|2640.2|2634.2|2642|2636|2636.6|2630.6|0
1584575400000|2020-03-18 23:50:00|2639.8|2633.8|2639.9|2633.9|2640.8|2634.8|2638.9|2632.9|0
1584575700000|2020-03-18 23:55:00|2639.8|2633.8|2637.6|2629.6|2642.8|2636.8|2637.2|2629.2|0
1584576000000|2020-03-19 00:00:00|2637.2|2629.2|2640.7|2632.7|2650.3|2642.3|2636.3|2628.3|0
1584576300000|2020-03-19 00:05:00|2640.8|2632.8|2634.9|2626.9|2646.6|2638.6|2632.6|2624.6|0
1584576600000|2020-03-19 00:10:00|2634.8|2626.8|2623.6|2615.6|2637.2|2629.2|2621.8|2613.8|0
1584576900000|2020-03-19 00:15:00|2623.4|2615.4|2628|2620|2631.6|2623.6|2622|2614|0
1584577200000|2020-03-19 00:20:00|2627.3|2619.3|2619.1|2611.1|2627.3|2619.3|2616.3|2608.3|0
1584577500000|2020-03-19 00:25:00|2618.9|2610.9|2629.2|2621.2|2629.5|2621.5|2618.6|2610.6|0
1584577800000|2020-03-19 00:30:00|2629.1|2621.1|2626.4|2618.4|2629.8|2621.8|2620.6|2612.6|0
1584578100000|2020-03-19 00:35:00|2626.2|2618.2|2627.8|2619.8|2629.7|2621.7|2621.2|2613.2|0
1584578400000|2020-03-19 00:40:00|2627.9|2619.9|2621.5|2613.5|2628.6|2620.6|2620.4|2612.4|0
1584578700000|2020-03-19 00:45:00|2621.6|2613.6|2615.8|2607.8|2625.9|2617.9|2613.5|2605.5|0
1584579000000|2020-03-19 00:50:00|2615.9|2607.9|2605.2|2597.2|2616.5|2608.5|2601.3|2593.3|0
1584579300000|2020-03-19 00:55:00|2605.3|2597.3|2599.9|2591.9|2605.6|2597.6|2591.7|2583.7|0
1584579600000|2020-03-19 01:00:00|2599.2|2591.2|2593.9|2585.9|2603.8|2595.8|2592.9|2584.9|0
1584579900000|2020-03-19 01:05:00|2594|2586|2584.3|2576.3|2597.8|2589.8|2581.3|2573.3|0
1584580200000|2020-03-19 01:10:00|2584.2|2576.2|2600.3|2592.3|2602.7|2594.7|2583.9|2575.9|0
1584580500000|2020-03-19 01:15:00|2600.2|2592.2|2602.1|2594.1|2607|2599|2594.9|2586.9|0
1584580800000|2020-03-19 01:20:00|2601.6|2593.6|2611.1|2603.1|2616.7|2608.7|2601.6|2593.6|0
1584581100000|2020-03-19 01:25:00|2611.4|2603.4|2622.9|2614.9|2625.2|2617.2|2609.4|2601.4|0
1584581400000|2020-03-19 01:30:00|2622.8|2614.8|2607|2599|2625.7|2617.7|2606|2598|0
1584581700000|2020-03-19 01:35:00|2606.4|2598.4|2594|2586|2611.3|2603.3|2592.1|2584.1|0
1584582000000|2020-03-19 01:40:00|2593.9|2585.9|2588.1|2580.1|2595.1|2587.1|2588.1|2580.1|0
1584582300000|2020-03-19 01:45:00|2587.8|2579.8|2589.3|2581.3|2591.8|2583.8|2583.8|2575.8|0
1584582600000|2020-03-19 01:50:00|2589.7|2581.7|2582.8|2574.8|2593|2585|2582.2|2574.2|0
1584582900000|2020-03-19 01:55:00|2582.7|2574.7|2578.7|2570.7|2585.7|2577.7|2576.1|2568.1|0
1584583200000|2020-03-19 02:00:00|2579.1|2571.1|2557|2549|2579.7|2571.7|2557|2549|0
1584583500000|2020-03-19 02:05:00|2557.1|2549.1|2559.1|2551.1|2567|2559|2553.6|2545.6|0
1584583800000|2020-03-19 02:10:00|2558.8|2550.8|2556.1|2548.1|2561|2553|2542.7|2534.7|0
1584584100000|2020-03-19 02:15:00|2555.9|2547.9|2545.3|2537.3|2561.5|2553.5|2544|2536|0
1584584400000|2020-03-19 02:20:00|2545.4|2537.4|2532.9|2524.9|2549.3|2541.3|2532.8|2524.8|0
1584584700000|2020-03-19 02:25:00|2532.7|2524.7|2529.9|2521.9|2542.1|2534.1|2524.6|2516.6|0
1584585000000|2020-03-19 02:30:00|2530.2|2522.2|2506.7|2498.7|2530.2|2522.2|2506.7|2498.7|0
1584585300000|2020-03-19 02:35:00|2506.9|2498.9|2517.6|2509.6|2525.9|2517.9|2500.2|2492.2|0
1584585600000|2020-03-19 02:40:00|2516.3|2508.3|2530.6|2522.6|2532.7|2524.7|2511.9|2503.9|0
1584585900000|2020-03-19 02:45:00|2529.2|2521.2|2507.9|2499.9|2538|2530|2498.4|2490.4|0
1584586200000|2020-03-19 02:50:00|2508|2500|2495.9|2487.9|2519.2|2511.2|2492|2484|0
1584586500000|2020-03-19 02:55:00|2496|2488|2489.3|2481.3|2502.8|2494.8|2489.2|2481.2|0
1584586800000|2020-03-19 03:00:00|2488.7|2480.7|2482.1|2474.1|2497.5|2489.5|2479.2|2471.2|0
1584587100000|2020-03-19 03:05:00|2481|2473|2489.5|2481.5|2493.6|2485.6|2475.6|2467.6|0
1584587400000|2020-03-19 03:10:00|2489.6|2481.6|2495.9|2487.9|2507.4|2499.4|2485.5|2477.5|0
1584587700000|2020-03-19 03:15:00|2496.2|2488.2|2498.2|2490.2|2503.5|2495.5|2495.7|2487.7|0
1584588000000|2020-03-19 03:20:00|2498.6|2490.6|2504.1|2496.1|2516.1|2508.1|2496.7|2488.7|0
1584588300000|2020-03-19 03:25:00|2503.1|2495.1|2497|2489|2510.5|2502.5|2481|2473|0
1584588600000|2020-03-19 03:30:00|2496.7|2488.7|2498|2490|2515.8|2507.8|2496.6|2488.6|0
1584588900000|2020-03-19 03:35:00|2498.1|2490.1|2508|2500|2514.7|2506.7|2497.3|2489.3|0
1584589200000|2020-03-19 03:40:00|2508.1|2500.1|2510.9|2502.9|2530.2|2522.2|2506.7|2498.7|0
1584589500000|2020-03-19 03:45:00|2511.1|2503.1|2487.2|2479.2|2518.6|2510.6|2482.7|2474.7|0
1584589800000|2020-03-19 03:50:00|2487.1|2479.1|2488.3|2480.3|2495.6|2487.6|2486.1|2478.1|0
1584590100000|2020-03-19 03:55:00|2488.2|2480.2|2476.9|2468.9|2488.4|2480.4|2473.2|2465.2|0
1584590400000|2020-03-19 04:00:00|2476.8|2468.8|2467|2459|2490.6|2482.6|2465.9|2457.9|0
1584590700000|2020-03-19 04:05:00|2467.2|2459.2|2480.7|2472.7|2482.4|2474.4|2463.5|2455.5|0
1584591000000|2020-03-19 04:10:00|2480.8|2472.8|2481.8|2473.8|2487.9|2479.9|2473.2|2465.2|0
1584591300000|2020-03-19 04:15:00|2481.7|2473.7|2477.9|2469.9|2492.9|2484.9|2475.2|2467.2|0
1584591600000|2020-03-19 04:20:00|2478.2|2470.2|2488.8|2480.8|2496.3|2488.3|2472.5|2464.5|0
1584591900000|2020-03-19 04:25:00|2488.9|2480.9|2495.8|2487.8|2500.1|2492.1|2484.5|2476.5|0
1584592200000|2020-03-19 04:30:00|2496.3|2488.3|2498.2|2490.2|2501.1|2493.1|2490.9|2482.9|0
1584592500000|2020-03-19 04:35:00|2498|2490|2495.3|2487.3|2499.6|2491.6|2491.4|2483.4|0
1584592800000|2020-03-19 04:40:00|2495.4|2487.4|2476.7|2468.7|2496.6|2488.6|2475.9|2467.9|0
1584593100000|2020-03-19 04:45:00|2477.1|2469.1|2491.3|2483.3|2494.4|2486.4|2477|2469|0
1584593400000|2020-03-19 04:50:00|2491.5|2483.5|2497.3|2489.3|2504.7|2496.7|2491.5|2483.5|0
1584593700000|2020-03-19 04:55:00|2497.2|2489.2|2484.5|2476.5|2499.4|2491.4|2484.3|2476.3|0
1584594000000|2020-03-19 05:00:00|2485.7|2477.7|2491.6|2483.6|2496.3|2488.3|2485.4|2477.4|0
1584594300000|2020-03-19 05:05:00|2493.6|2485.6|2496.1|2488.1|2501.3|2493.3|2487.1|2479.1|0
1584594600000|2020-03-19 05:10:00|2496.7|2488.7|2499.9|2491.9|2501.2|2493.2|2493.3|2485.3|0
1584594900000|2020-03-19 05:15:00|2505|2497|2506.8|2498.8|2515.9|2507.9|2501.8|2493.8|0
1584595200000|2020-03-19 05:20:00|2505.9|2497.9|2505.5|2497.5|2506.4|2498.4|2494.4|2486.4|0
1584595500000|2020-03-19 05:25:00|2506.8|2498.8|2500.3|2492.3|2507.4|2499.4|2497.4|2489.4|0
1584595800000|2020-03-19 05:30:00|2500.6|2492.6|2497.4|2489.4|2501.5|2493.5|2489.9|2481.9|0
1584596100000|2020-03-19 05:35:00|2497.3|2489.3|2503.3|2495.3|2504.7|2496.7|2496.6|2488.6|0
1584596400000|2020-03-19 05:40:00|2503.6|2495.6|2521.4|2513.4|2521.6|2513.6|2501.7|2493.7|0
1584596700000|2020-03-19 05:45:00|2522.4|2514.4|2513.2|2505.2|2527.8|2519.8|2512.1|2504.1|0
1584597000000|2020-03-19 05:50:00|2512.4|2504.4|2517.3|2509.3|2525.4|2517.4|2509.9|2501.9|0
1584597300000|2020-03-19 05:55:00|2517.2|2509.2|2517.4|2509.4|2524.1|2516.1|2515.7|2507.7|0
1584597600000|2020-03-19 06:00:00|2517.5|2509.5|2537.2|2529.2|2537.6|2529.6|2517.5|2509.5|0
1584597900000|2020-03-19 06:05:00|2537.3|2529.3|2537|2529|2547|2539|2536.9|2528.9|0
1584598200000|2020-03-19 06:10:00|2537.1|2529.1|2535.1|2527.1|2537.2|2529.2|2526.7|2518.7|0
1584598500000|2020-03-19 06:15:00|2534.8|2526.8|2543.9|2535.9|2550.4|2542.4|2531.7|2523.7|0
1584598800000|2020-03-19 06:20:00|2544|2536|2544.8|2536.8|2552.8|2544.8|2542.7|2534.7|0
1584599100000|2020-03-19 06:25:00|2545|2537|2537.2|2529.2|2545.1|2537.1|2527.5|2519.5|0
1584599400000|2020-03-19 06:30:00|2537.3|2529.3|2537.2|2529.2|2539|2531|2527.1|2519.1|0
1584599700000|2020-03-19 06:35:00|2537.1|2529.1|2546.3|2538.3|2548.3|2540.3|2530.9|2522.9|0
1584600000000|2020-03-19 06:40:00|2546.4|2538.4|2544.9|2536.9|2549.2|2541.2|2534.7|2526.7|0
1584600300000|2020-03-19 06:45:00|2544.8|2536.8|2545.4|2537.4|2547.5|2539.5|2538.2|2530.2|0
1584600600000|2020-03-19 06:50:00|2546|2538|2559.7|2551.7|2564.8|2556.8|2545.4|2537.4|0
1584600900000|2020-03-19 06:55:00|2560.7|2552.7|2552.2|2544.2|2571.7|2563.7|2552.2|2544.2|0
1584601200000|2020-03-19 07:00:00|2553.1|2545.1|2564.4|2556.4|2567.5|2559.5|2551.9|2543.9|0
1584601500000|2020-03-19 07:05:00|2564.5|2556.5|2556.2|2548.2|2564.5|2556.5|2548|2540|0
1584601800000|2020-03-19 07:10:00|2555.7|2547.7|2554.8|2546.8|2556|2548|2547.9|2539.9|0
1584602100000|2020-03-19 07:15:00|2555.4|2547.4|2567.9|2559.9|2576.6|2568.6|2554.8|2546.8|0
1584602400000|2020-03-19 07:20:00|2567.3|2559.3|2575.3|2567.3|2577.3|2569.3|2565.5|2557.5|0
1584602700000|2020-03-19 07:25:00|2573.2|2565.2|2595.1|2587.1|2600.1|2592.1|2573.2|2565.2|0
1584603000000|2020-03-19 07:30:00|2595.8|2587.8|2583.5|2575.5|2600.4|2592.4|2579|2571|0
1584603300000|2020-03-19 07:35:00|2583.7|2575.7|2595.7|2587.7|2597.1|2589.1|2581.8|2573.8|0
1584603600000|2020-03-19 07:40:00|2595.9|2587.9|2586.2|2578.2|2596.6|2588.6|2581.7|2573.7|0
1584603900000|2020-03-19 07:45:00|2586.7|2578.7|2576.4|2568.4|2587|2579|2570.4|2562.4|0
1584604200000|2020-03-19 07:50:00|2576.8|2568.8|2555.3|2547.3|2576.8|2568.8|2551|2543|0
1584604500000|2020-03-19 07:55:00|2554.9|2546.9|2558.6|2550.6|2560.9|2552.9|2549.2|2541.2|0
1584604800000|2020-03-19 08:00:00|2558.8|2550.8|2572.6|2566.6|2580.2|2574.2|2558.4|2550.4|0
1584605100000|2020-03-19 08:05:00|2575.4|2569.4|2566.1|2560.1|2576.9|2570.9|2560.1|2554.1|0
1584605400000|2020-03-19 08:10:00|2565.8|2559.8|2567.5|2561.5|2576.2|2570.2|2565.2|2559.2|0
1584605700000|2020-03-19 08:15:00|2566.7|2560.7|2584.7|2578.7|2585.5|2579.5|2565.7|2559.7|0
1584606000000|2020-03-19 08:20:00|2584.8|2578.8|2598.5|2592.5|2598.5|2592.5|2580.9|2574.9|0
1584606300000|2020-03-19 08:25:00|2598.6|2592.6|2609.6|2603.6|2609.6|2603.6|2595.6|2589.6|0
1584606600000|2020-03-19 08:30:00|2611.8|2605.8|2619.5|2613.5|2626.7|2620.7|2608.4|2602.4|0
1584606900000|2020-03-19 08:35:00|2619|2613|2621.1|2615.1|2627.2|2621.2|2616.8|2610.8|0
1584607200000|2020-03-19 08:40:00|2620.9|2614.9|2620.7|2614.7|2624.3|2618.3|2619.3|2613.3|0
1584607500000|2020-03-19 08:45:00|2620.8|2614.8|2611.6|2605.6|2620.8|2614.8|2607.8|2601.8|0
1584607800000|2020-03-19 08:50:00|2611.1|2605.1|2617.7|2611.7|2617.7|2611.7|2608.8|2602.8|0
1584608100000|2020-03-19 08:55:00|2618.5|2612.5|2626.1|2620.1|2627.9|2621.9|2617|2611|0
1584608400000|2020-03-19 09:00:00|2626|2620|2618.4|2612.4|2629.2|2623.2|2617.3|2611.3|0
1584608700000|2020-03-19 09:05:00|2618.5|2612.5|2623.1|2617.1|2623.1|2617.1|2618.4|2612.4|0
1584609000000|2020-03-19 09:10:00|2622.8|2616.8|2622.4|2616.4|2624.2|2618.2|2620.5|2614.5|0
1584609300000|2020-03-19 09:15:00|2622.3|2616.3|2623.4|2617.4|2624.7|2618.7|2622.1|2616.1|0
1584609600000|2020-03-19 09:20:00|2623.3|2617.3|2618.6|2612.6|2624.5|2618.5|2618|2612|0
1584609900000|2020-03-19 09:25:00|2617.9|2611.9|2602.1|2596.1|2617.9|2611.9|2601.2|2595.2|0
1584610200000|2020-03-19 09:30:00|2602.2|2596.2|2601|2595|2602.7|2596.7|2596|2590|0
1584610500000|2020-03-19 09:35:00|2601.2|2595.2|2599.7|2593.7|2602.4|2596.4|2597.2|2591.2|0
1584610800000|2020-03-19 09:40:00|2599.5|2593.5|2602.4|2596.4|2603.8|2597.8|2596|2590|0
1584611100000|2020-03-19 09:45:00|2602.5|2596.5|2600.9|2594.9|2606.1|2600.1|2600.9|2594.9|0
1584611400000|2020-03-19 09:50:00|2600.8|2594.8|2600|2594|2604|2598|2599.5|2593.5|0
1584611700000|2020-03-19 09:55:00|2599.5|2593.5|2599.2|2593.2|2600.7|2594.7|2596.2|2590.2|0
1584612000000|2020-03-19 10:00:00|2598.7|2592.7|2590.4|2584.4|2598.7|2592.7|2589.5|2583.5|0
1584612300000|2020-03-19 10:05:00|2590.8|2584.8|2580.3|2574.3|2590.9|2584.9|2579.1|2573.1|0
1584612600000|2020-03-19 10:10:00|2580.2|2574.2|2576.5|2570.5|2580.8|2574.8|2575.5|2569.5|0
1584612900000|2020-03-19 10:15:00|2576.6|2570.6|2574.6|2568.6|2576.6|2570.6|2572.3|2566.3|0
1584613200000|2020-03-19 10:20:00|2574.4|2568.4|2575.1|2569.1|2577.5|2571.5|2571.5|2565.5|0
1584613500000|2020-03-19 10:25:00|2575.5|2569.5|2575.6|2569.6|2576.9|2570.9|2574.6|2568.6|0
1584613800000|2020-03-19 10:30:00|2576|2570|2581.3|2575.3|2581.7|2575.7|2576|2570|0
1584614100000|2020-03-19 10:35:00|2581.1|2575.1|2575|2569|2581.1|2575.1|2575|2569|0
1584614400000|2020-03-19 10:40:00|2575.2|2569.2|2580.7|2574.7|2581.8|2575.8|2574.1|2568.1|0
1584614700000|2020-03-19 10:45:00|2580.8|2574.8|2576|2570|2581|2575|2575.4|2569.4|0
1584615000000|2020-03-19 10:50:00|2576.1|2570.1|2574|2568|2576.6|2570.6|2573.2|2567.2|0
1584615300000|2020-03-19 10:55:00|2573.6|2567.6|2573.4|2567.4|2575.9|2569.9|2573.2|2567.2|0
1584615600000|2020-03-19 11:00:00|2573.6|2567.6|2589.6|2583.6|2589.6|2583.6|2573.6|2567.6|0
1584615900000|2020-03-19 11:05:00|2588.8|2582.8|2585.9|2579.9|2591.2|2585.2|2583.6|2577.6|0
1584616200000|2020-03-19 11:10:00|2585.1|2579.1|2585|2579|2586.3|2580.3|2583.6|2577.6|0
1584616500000|2020-03-19 11:15:00|2584.9|2578.9|2580.9|2574.9|2586.1|2580.1|2580.9|2574.9|0
1584616800000|2020-03-19 11:20:00|2581|2575|2577.9|2571.9|2581.6|2575.6|2576.7|2570.7|0
1584617100000|2020-03-19 11:25:00|2578.8|2572.8|2573.9|2567.9|2579.1|2573.1|2573.6|2567.6|0
1584617400000|2020-03-19 11:30:00|2573.7|2567.7|2565.1|2559.1|2573.9|2567.9|2564.6|2558.6|0
1584617700000|2020-03-19 11:35:00|2565|2559|2552.3|2546.3|2565.4|2559.4|2551.6|2545.6|0
1584618000000|2020-03-19 11:40:00|2552.2|2546.2|2548.5|2542.5|2552.2|2546.2|2545|2539|0
1584618300000|2020-03-19 11:45:00|2548.2|2542.2|2549.3|2543.3|2550.2|2544.2|2544.3|2538.3|0
1584618600000|2020-03-19 11:50:00|2549.5|2543.5|2552.8|2546.8|2556.5|2550.5|2549.3|2543.3|0
1584618900000|2020-03-19 11:55:00|2553|2547|2543.6|2537.6|2553.1|2547.1|2543.6|2537.6|0
1584619200000|2020-03-19 12:00:00|2543.4|2537.4|2546.4|2540.4|2547.5|2541.5|2542.9|2536.9|0
1584619500000|2020-03-19 12:05:00|2546.5|2540.5|2547|2541|2547.6|2541.6|2545.1|2539.1|0
1584619800000|2020-03-19 12:10:00|2547.3|2541.3|2545.8|2539.8|2548.6|2542.6|2545.7|2539.7|0
1584620100000|2020-03-19 12:15:00|2545.9|2539.9|2544.3|2538.3|2546.3|2540.3|2541.8|2535.8|0
1584620400000|2020-03-19 12:20:00|2543.7|2537.7|2531.1|2525.1|2543.7|2537.7|2531|2525|0
1584620700000|2020-03-19 12:25:00|2531.3|2525.3|2525.7|2519.7|2532|2526|2524.2|2518.2|0
1584621000000|2020-03-19 12:30:00|2525.8|2519.8|2532.8|2526.8|2533|2527|2523.3|2517.3|0
1584621300000|2020-03-19 12:35:00|2533.1|2527.1|2541.7|2535.7|2541.7|2535.7|2530.5|2524.5|0
1584621600000|2020-03-19 12:40:00|2541.2|2535.2|2545.2|2539.2|2545.2|2539.2|2539.2|2533.2|0
1584621900000|2020-03-19 12:45:00|2545.3|2539.3|2562.7|2556.7|2565.1|2559.1|2544.5|2538.5|0
1584622200000|2020-03-19 12:50:00|2562.9|2556.9|2566.8|2560.8|2568.4|2562.4|2561.5|2555.5|0
1584622500000|2020-03-19 12:55:00|2566.6|2560.6|2564.1|2558.1|2566.6|2560.6|2558.7|2552.7|0
1584622800000|2020-03-19 13:00:00|2564.3|2558.3|2560.7|2554.7|2565.8|2559.8|2559.7|2553.7|0
1584623100000|2020-03-19 13:05:00|2562.1|2556.1|2572.7|2566.7|2573.2|2567.2|2560.1|2554.1|0
1584623400000|2020-03-19 13:10:00|2572.6|2566.6|2588.6|2582.6|2589.4|2583.4|2572.6|2566.6|0
1584623700000|2020-03-19 13:15:00|2589.2|2583.2|2593.8|2587.8|2596.1|2590.1|2588.9|2582.9|0
1584624000000|2020-03-19 13:20:00|2593.7|2587.7|2594.3|2588.3|2599.3|2593.3|2592.7|2586.7|0
1584624300000|2020-03-19 13:25:00|2594.1|2588.1|2595.2|2589.2|2597.4|2591.4|2588.2|2582.2|0
1584624600000|2020-03-19 13:30:00|2594.9|2588.9|2567.7|2562.9|2595.4|2589.4|2553.3|2548.5|0
1584624900000|2020-03-19 13:35:00|2567.9|2563.1|2564.5|2559.7|2577.6|2572.8|2563.5|2558.7|0
1584625200000|2020-03-19 13:40:00|2564.6|2559.8|2554.7|2549.9|2565.9|2561.1|2549.5|2544.7|0
1584625500000|2020-03-19 13:45:00|2554.5|2549.7|2577.3|2572.5|2579.6|2574.8|2550.4|2545.6|0
1584625800000|2020-03-19 13:50:00|2577.2|2572.4|2618.3|2613.5|2622.4|2617.6|2574.6|2569.8|0
1584626100000|2020-03-19 13:55:00|2618.2|2613.4|2670.4|2665.6|2671.5|2666.7|2616.5|2611.7|0
1584626400000|2020-03-19 14:00:00|2670.8|2666|2668.1|2663.3|2678.6|2673.8|2656.9|2652.1|0
1584626700000|2020-03-19 14:05:00|2668.2|2663.4|2702.1|2697.3|2702.1|2697.3|2668.2|2663.4|0
1584627000000|2020-03-19 14:10:00|2703.1|2698.3|2733.2|2728.4|2733.2|2728.4|2691.4|2686.6|0
1584627300000|2020-03-19 14:15:00|2733.1|2728.3|2700|2695.2|2741.9|2737.1|2699.5|2694.7|0
1584627600000|2020-03-19 14:20:00|2700.6|2695.8|2690.6|2685.8|2704.4|2699.6|2688.6|2683.8|0
1584627900000|2020-03-19 14:25:00|2691.5|2686.7|2705.7|2700.9|2706.5|2701.7|2679.3|2674.5|0
1584628200000|2020-03-19 14:30:00|2705.6|2700.8|2714.3|2709.5|2716.3|2711.5|2695.8|2691|0
1584628500000|2020-03-19 14:35:00|2714.4|2709.6|2674|2669.2|2714.5|2709.7|2668.4|2663.6|0
1584628800000|2020-03-19 14:40:00|2673.5|2668.7|2661.4|2656.6|2676.2|2671.4|2652.1|2647.3|0
1584629100000|2020-03-19 14:45:00|2661.5|2656.7|2649.9|2645.1|2671.7|2666.9|2649.9|2645.1|0
1584629400000|2020-03-19 14:50:00|2649.7|2644.9|2654.7|2649.9|2658.4|2653.6|2642.2|2637.4|0
1584629700000|2020-03-19 14:55:00|2654.8|2650|2666.4|2661.6|2683.2|2678.4|2651.6|2646.8|0
1584630000000|2020-03-19 15:00:00|2665.5|2660.7|2662.3|2657.5|2683.5|2678.7|2661.1|2656.3|0
1584630300000|2020-03-19 15:05:00|2662.9|2658.1|2665.8|2661|2671.7|2666.9|2654.6|2649.8|0
1584630600000|2020-03-19 15:10:00|2665.9|2661.1|2683|2678.2|2689.2|2684.4|2657|2652.2|0
1584630900000|2020-03-19 15:15:00|2683.6|2678.8|2695.2|2690.4|2698|2693.2|2674.2|2669.4|0
1584631200000|2020-03-19 15:20:00|2695.9|2691.1|2722.5|2717.7|2724.9|2720.1|2694.9|2690.1|0
1584631500000|2020-03-19 15:25:00|2722.6|2717.8|2735.5|2730.7|2738.7|2733.9|2722.6|2717.8|0
1584631800000|2020-03-19 15:30:00|2735.2|2730.4|2725.4|2720.6|2735.2|2730.4|2708.6|2703.8|0
1584632100000|2020-03-19 15:35:00|2725.2|2720.4|2717.8|2713|2741.7|2736.9|2716.4|2711.6|0
1584632400000|2020-03-19 15:40:00|2717.9|2713.1|2721.7|2716.9|2728.7|2723.9|2711|2706.2|0
1584632700000|2020-03-19 15:45:00|2721.5|2716.7|2725.3|2720.5|2726.3|2721.5|2714.6|2709.8|0
1584633000000|2020-03-19 15:50:00|2725|2720.2|2723.1|2718.3|2725.9|2721.1|2710.5|2705.7|0
1584633300000|2020-03-19 15:55:00|2723|2718.2|2692.8|2688|2728.1|2723.3|2692.1|2687.3|0
1584633600000|2020-03-19 16:00:00|2692.5|2687.7|2683.6|2678.8|2700.5|2695.7|2681.6|2676.8|0
1584633900000|2020-03-19 16:05:00|2683.2|2678.4|2691.6|2686.8|2706.8|2702|2683.2|2678.4|0
1584634200000|2020-03-19 16:10:00|2691.5|2686.7|2693.2|2688.4|2693.4|2688.6|2679.7|2674.9|0
1584634500000|2020-03-19 16:15:00|2693.1|2688.3|2685.7|2680.9|2693.7|2688.9|2673.7|2668.9|0
1584634800000|2020-03-19 16:20:00|2685.8|2681|2681.4|2676.6|2698.9|2694.1|2679|2674.2|0
1584635100000|2020-03-19 16:25:00|2681.3|2676.5|2698.5|2693.7|2699.6|2694.8|2676.7|2671.9|0
1584635400000|2020-03-19 16:30:00|2698.9|2694.1|2680.3|2675.5|2700|2695.2|2677.6|2672.8|0
1584635700000|2020-03-19 16:35:00|2680.9|2676.1|2690.8|2686|2690.8|2686|2675.3|2670.5|0
1584636000000|2020-03-19 16:40:00|2690.6|2685.8|2705.2|2700.4|2711.5|2706.7|2686|2681.2|0
1584636300000|2020-03-19 16:45:00|2704.7|2699.9|2712.7|2707.9|2721|2716.2|2703.9|2699.1|0
1584636600000|2020-03-19 16:50:00|2712.5|2707.7|2734.1|2729.3|2736.2|2731.4|2710.1|2705.3|0
1584636900000|2020-03-19 16:55:00|2734.2|2729.4|2720.6|2715.8|2734.8|2730|2710.6|2705.8|0
1584637200000|2020-03-19 17:00:00|2720.7|2715.9|2716.7|2711.9|2729.7|2724.9|2709.2|2704.4|0
1584637500000|2020-03-19 17:05:00|2716.9|2712.1|2725.4|2720.6|2731.4|2726.6|2711.9|2707.1|0
1584637800000|2020-03-19 17:10:00|2725.1|2720.3|2723.4|2718.6|2740.3|2735.5|2723.3|2718.5|0
1584638100000|2020-03-19 17:15:00|2723.3|2718.5|2734.1|2729.3|2734.1|2729.3|2718.1|2713.3|0
1584638400000|2020-03-19 17:20:00|2734.4|2729.6|2740.1|2735.3|2743.6|2738.8|2730.8|2726|0
1584638700000|2020-03-19 17:25:00|2739.6|2734.8|2725.1|2720.3|2743.8|2739|2720.3|2715.5|0
1584639000000|2020-03-19 17:30:00|2726.2|2721.4|2733.4|2728.6|2735.2|2730.4|2721.9|2717.1|0
1584639300000|2020-03-19 17:35:00|2733.6|2728.8|2730.6|2725.8|2735.2|2730.4|2726.9|2722.1|0
1584639600000|2020-03-19 17:40:00|2730.7|2725.9|2734.2|2729.4|2736.9|2732.1|2723.7|2718.9|0
1584639900000|2020-03-19 17:45:00|2734|2729.2|2736.2|2731.4|2740.1|2735.3|2731.4|2726.6|0
1584640200000|2020-03-19 17:50:00|2735.8|2731|2751.8|2747|2752.7|2747.9|2734.9|2730.1|0
1584640500000|2020-03-19 17:55:00|2751.9|2747.1|2746.2|2741.4|2758.1|2753.3|2742.6|2737.8|0
1584640800000|2020-03-19 18:00:00|2746.1|2741.3|2741.5|2736.7|2752.7|2747.9|2741.5|2736.7|0
1584641100000|2020-03-19 18:05:00|2741.9|2737.1|2736.7|2731.9|2746.9|2742.1|2730.9|2726.1|0
1584641400000|2020-03-19 18:10:00|2737|2732.2|2751|2746.2|2751|2746.2|2736.9|2732.1|0
1584641700000|2020-03-19 18:15:00|2751.6|2746.8|2752.9|2748.1|2753.7|2748.9|2742.4|2737.6|0
1584642000000|2020-03-19 18:20:00|2753|2748.2|2762.1|2757.3|2762.9|2758.1|2743.8|2739|0
1584642300000|2020-03-19 18:25:00|2761.9|2757.1|2752.5|2747.7|2764.3|2759.5|2747.5|2742.7|0
1584642600000|2020-03-19 18:30:00|2752.3|2747.5|2772|2767.2|2777.7|2772.9|2752.2|2747.4|0
1584642900000|2020-03-19 18:35:00|2771.9|2767.1|2786.6|2781.8|2787.2|2782.4|2770|2765.2|0
1584643200000|2020-03-19 18:40:00|2786.7|2781.9|2799.1|2794.3|2805.2|2800.4|2786.7|2781.9|0
1584643500000|2020-03-19 18:45:00|2798.4|2793.6|2792.9|2788.1|2798.4|2793.6|2785.7|2780.9|0
1584643800000|2020-03-19 18:50:00|2792.8|2788|2766.9|2762.1|2797.8|2793|2766.5|2761.7|0
1584644100000|2020-03-19 18:55:00|2768.2|2763.4|2777.1|2772.3|2782|2777.2|2768.1|2763.3|0
1584644400000|2020-03-19 19:00:00|2776.2|2771.4|2759.1|2754.3|2776.2|2771.4|2746.9|2742.1|0
1584644700000|2020-03-19 19:05:00|2759.4|2754.6|2743.7|2738.9|2765.5|2760.7|2743.7|2738.9|0
1584645000000|2020-03-19 19:10:00|2743.3|2738.5|2754.1|2749.3|2759.5|2754.7|2734.9|2730.1|0
1584645300000|2020-03-19 19:15:00|2753.8|2749|2758.9|2754.1|2766.1|2761.3|2750.4|2745.6|0
1584645600000|2020-03-19 19:20:00|2759|2754.2|2769.2|2764.4|2769.2|2764.4|2749.8|2745|0
1584645900000|2020-03-19 19:25:00|2769.3|2764.5|2761.8|2757|2777.3|2772.5|2761.4|2756.6|0
1584646200000|2020-03-19 19:30:00|2762|2757.2|2757|2752.2|2772.3|2767.5|2747.6|2742.8|0
1584646500000|2020-03-19 19:35:00|2756.6|2751.8|2747.4|2742.6|2760.1|2755.3|2741.8|2737|0
1584646800000|2020-03-19 19:40:00|2747.8|2743|2754.9|2750.1|2757.3|2752.5|2739.4|2734.6|0
1584647100000|2020-03-19 19:45:00|2755.3|2750.5|2738.7|2733.9|2758.7|2753.9|2738.3|2733.5|0
1584647400000|2020-03-19 19:50:00|2738.6|2733.8|2720.4|2715.6|2738.6|2733.8|2704.6|2699.8|0
1584647700000|2020-03-19 19:55:00|2721|2716.2|2709.6|2704.8|2731.7|2726.9|2705.8|2701|0
1584648000000|2020-03-19 20:00:00|2710.2|2705.4|2697.3|2691.3|2711.7|2705.7|2696.6|2690.6|0
1584648300000|2020-03-19 20:05:00|2697.6|2691.6|2701.9|2695.9|2702.8|2696.8|2697.6|2691.6|0
1584648600000|2020-03-19 20:10:00|2701.8|2695.8|2707.3|2701.3|2707.8|2701.8|2700|2694|0
1584648900000|2020-03-19 20:15:00|2707.4|2701.4|2708.8|2702.8|2710.2|2704.2|2707.1|2701.1|0
1584649200000|2020-03-19 20:20:00|2708.6|2702.6|2708.6|2702.6|2709.5|2703.5|2706.5|2700.5|0
1584649500000|2020-03-19 20:25:00|2708.5|2702.5|2706.3|2700.3|2708.9|2702.9|2706.2|2700.2|0
1584649800000|2020-03-19 20:30:00|2706|2700|2705.2|2699.2|2706|2700|2703.5|2697.5|0
1584650100000|2020-03-19 20:35:00|2705.3|2699.3|2704.1|2698.1|2706.4|2700.4|2703.9|2697.9|0
1584650400000|2020-03-19 20:40:00|2704|2698|2696.6|2690.6|2704.1|2698.1|2696.6|2690.6|0
1584650700000|2020-03-19 20:45:00|2696.9|2690.9|2677.5|2671.5|2696.9|2690.9|2677.5|2671.5|0
1584651000000|2020-03-19 20:50:00|2678.6|2672.6|2679.3|2673.3|2685.2|2679.2|2675.1|2669.1|0
1584651300000|2020-03-19 20:55:00|2679.2|2673.2|2671.4|2665.4|2679.2|2673.2|2671|2665|0
1584651600000|2020-03-19 21:00:00|2670.8|2664.8|2671.8|2665.8|2674.9|2668.9|2668.6|2662.6|0
1584651900000|2020-03-19 21:05:00|2672.6|2666.6|2671.9|2665.9|2677.3|2671.3|2670.4|2664.4|0
1584652200000|2020-03-19 21:10:00|2671.8|2665.8|2670.8|2664.8|2674.2|2668.2|2670|2664|0
1584652500000|2020-03-19 21:15:00|2670.1|2664.1|2671.4|2665.4|2671.4|2665.4|2667.5|2661.5|0
1584652800000|2020-03-19 21:20:00|2670.8|2664.8|2666.5|2660.5|2671.4|2665.4|2666.3|2660.3|0
1584653100000|2020-03-19 21:25:00|2668.1|2662.1|2667.4|2661.4|2668.4|2662.4|2665.2|2659.2|0
1584653400000|2020-03-19 21:30:00|2667.8|2661.8|2667.7|2661.7|2668.3|2662.3|2665.8|2659.8|0
1584653700000|2020-03-19 21:35:00|2667.6|2661.6|2670|2664|2670.2|2664.2|2667.2|2661.2|0
1584654000000|2020-03-19 21:40:00|2669.6|2663.6|2673.3|2667.3|2673.8|2667.8|2669.6|2663.6|0
1584654300000|2020-03-19 21:45:00|2673.2|2667.2|2674.7|2668.7|2675|2669|2672.4|2666.4|0
1584654600000|2020-03-19 21:50:00|2674.8|2668.8|2673.8|2667.8|2675.8|2669.8|2673.8|2667.8|0
1584654900000|2020-03-19 21:55:00|2674|2668|2675.1|2669.1|2675.8|2669.8|2673.1|2667.1|0
1584655200000|2020-03-19 22:00:00|2674.8|2668.8|2677.3|2671.3|2677.3|2671.3|2673.1|2667.1|0
1584655500000|2020-03-19 22:05:00|2677|2671|2683.4|2677.4|2684.1|2678.1|2676.3|2670.3|0
1584655800000|2020-03-19 22:10:00|2683.5|2677.5|2690.6|2684.6|2690.9|2684.9|2682.5|2676.5|0
1584656100000|2020-03-19 22:15:00|2690.1|2684.1|2687.8|2681.8|2691|2685|2686|2680|0
1584656400000|2020-03-19 22:20:00|2688.6|2682.6|2691.3|2685.3|2693.9|2687.9|2688.6|2682.6|0
1584656700000|2020-03-19 22:25:00|2691.6|2685.6|2689|2683|2691.6|2685.6|2687.5|2681.5|0
1584657000000|2020-03-19 22:30:00|2688.8|2682.8|2688|2682|2689.6|2683.6|2687.3|2681.3|0
1584657300000|2020-03-19 22:35:00|2688.2|2682.2|2684.9|2678.9|2688.4|2682.4|2684.5|2678.5|0
1584657600000|2020-03-19 22:40:00|2684.5|2678.5|2681.8|2675.8|2686|2680|2681.8|2675.8|0
1584657900000|2020-03-19 22:45:00|2682.1|2676.1|2683.5|2677.5|2684.3|2678.3|2679.4|2673.4|0
1584658200000|2020-03-19 22:50:00|2683.4|2677.4|2684|2678|2684.6|2678.6|2682.6|2676.6|0
1584658500000|2020-03-19 22:55:00|2683.8|2677.8|2677.2|2671.2|2684.1|2678.1|2677.2|2671.2|0
1584658800000|2020-03-19 23:00:00|2677.3|2671.3|2671.1|2665.1|2678.1|2672.1|2671|2665|0
1584659100000|2020-03-19 23:05:00|2671.4|2665.4|2671.9|2665.9|2672.3|2666.3|2671.3|2665.3|0
1584659400000|2020-03-19 23:10:00|2671.7|2665.7|2669.2|2663.2|2671.8|2665.8|2668.8|2662.8|0
1584659700000|2020-03-19 23:15:00|2669.1|2663.1|2671.5|2665.5|2671.5|2665.5|2668.5|2662.5|0
1584660000000|2020-03-19 23:20:00|2671.6|2665.6|2676.5|2670.5|2677|2671|2671.4|2665.4|0
1584660300000|2020-03-19 23:25:00|2676.3|2670.3|2674.4|2668.4|2676.3|2670.3|2673.8|2667.8|0
1584660600000|2020-03-19 23:30:00|2674|2668|2674|2668|2675.5|2669.5|2673.5|2667.5|0
1584660900000|2020-03-19 23:35:00|2673.9|2667.9|2672.2|2666.2|2674.4|2668.4|2671.6|2665.6|0
1584661200000|2020-03-19 23:40:00|2672.4|2666.4|2673.2|2667.2|2673.9|2667.9|2672.2|2666.2|0
1584661500000|2020-03-19 23:45:00|2673.1|2667.1|2673.7|2667.7|2674.1|2668.1|2672.8|2666.8|0
1584661800000|2020-03-19 23:50:00|2673.6|2667.6|2674.9|2668.9|2675.5|2669.5|2673.3|2667.3|0
1584662100000|2020-03-19 23:55:00|2675.2|2669.2|2672.8|2664.8|2675.8|2669.8|2672.4|2664.7|0
1584662400000|2020-03-20 00:00:00|2672.6|2664.6|2673.3|2665.3|2676.4|2668.4|2662.5|2654.5|0
1584662700000|2020-03-20 00:05:00|2672.2|2664.2|2670.8|2662.8|2672.4|2664.4|2663.5|2655.5|0
1584663000000|2020-03-20 00:10:00|2670.7|2662.7|2668.1|2660.1|2670.7|2662.7|2659.7|2651.7|0
1584663300000|2020-03-20 00:15:00|2668|2660|2671.8|2663.8|2675.4|2667.4|2663.8|2655.8|0
1584663600000|2020-03-20 00:20:00|2671.9|2663.9|2685.6|2677.6|2685.8|2677.8|2670.7|2662.7|0
1584663900000|2020-03-20 00:25:00|2685.8|2677.8|2681|2673|2687.5|2679.5|2679.9|2671.9|0
1584664200000|2020-03-20 00:30:00|2680.8|2672.8|2677.1|2669.1|2683.2|2675.2|2676|2668|0
1584664500000|2020-03-20 00:35:00|2677.2|2669.2|2684.1|2676.1|2684.4|2676.4|2677.1|2669.1|0
1584664800000|2020-03-20 00:40:00|2684.3|2676.3|2683.6|2675.6|2686.8|2678.8|2678.9|2670.9|0
1584665100000|2020-03-20 00:45:00|2683.5|2675.5|2680.3|2672.3|2683.5|2675.5|2675.1|2667.1|0
1584665400000|2020-03-20 00:50:00|2680.4|2672.4|2679.3|2671.3|2680.9|2672.9|2675.9|2667.9|0
1584665700000|2020-03-20 00:55:00|2679|2671|2679.8|2671.8|2685.6|2677.6|2671.9|2663.9|0
1584666000000|2020-03-20 01:00:00|2680.1|2672.1|2693.4|2685.4|2694.1|2686.1|2680.1|2672.1|0
1584666300000|2020-03-20 01:05:00|2693.3|2685.3|2708.6|2700.6|2710|2702|2693.3|2685.3|0
1584666600000|2020-03-20 01:10:00|2708.5|2700.5|2713.4|2705.4|2715.5|2707.5|2703.4|2695.4|0
1584666900000|2020-03-20 01:15:00|2713.3|2705.3|2699.5|2691.5|2715.3|2707.3|2697.5|2689.5|0
1584667200000|2020-03-20 01:20:00|2699.4|2691.4|2723.7|2715.7|2723.9|2715.9|2698.8|2690.8|0
1584667500000|2020-03-20 01:25:00|2723.2|2715.2|2717.6|2709.6|2726.4|2718.4|2715.3|2707.3|0
1584667800000|2020-03-20 01:30:00|2717.5|2709.5|2703.5|2695.5|2717.8|2709.8|2701.8|2693.8|0
1584668100000|2020-03-20 01:35:00|2703.4|2695.4|2692.2|2684.2|2707.9|2699.9|2692.2|2684.2|0
1584668400000|2020-03-20 01:40:00|2692|2684|2679.5|2671.5|2692|2684|2677.3|2669.3|0
1584668700000|2020-03-20 01:45:00|2679.4|2671.4|2679.5|2671.5|2682.4|2674.4|2671.2|2663.2|0
1584669000000|2020-03-20 01:50:00|2679.6|2671.6|2681.8|2673.8|2686.5|2678.5|2676.9|2668.9|0
1584669300000|2020-03-20 01:55:00|2682.9|2674.9|2688.3|2680.3|2690.2|2682.2|2675.6|2667.6|0
1584669600000|2020-03-20 02:00:00|2688.1|2680.1|2681.3|2673.3|2689.8|2681.8|2679.5|2671.5|0
1584669900000|2020-03-20 02:05:00|2681.5|2673.5|2691.1|2683.1|2692.9|2684.9|2679.4|2671.4|0
1584670200000|2020-03-20 02:10:00|2691|2683|2705.4|2697.4|2705.7|2697.7|2691|2683|0
1584670500000|2020-03-20 02:15:00|2705.6|2697.6|2711.3|2703.3|2713.6|2705.6|2700.8|2692.8|0
1584670800000|2020-03-20 02:20:00|2711.1|2703.1|2710.7|2702.7|2716.6|2708.6|2702.3|2694.3|0
1584671100000|2020-03-20 02:25:00|2710.9|2702.9|2698.1|2690.1|2713.6|2705.6|2693.2|2685.2|0
1584671400000|2020-03-20 02:30:00|2698.2|2690.2|2703.9|2695.9|2707.5|2699.5|2694|2686|0
1584671700000|2020-03-20 02:35:00|2704|2696|2707.6|2699.6|2717.3|2709.3|2703.5|2695.5|0
1584672000000|2020-03-20 02:40:00|2707.9|2699.9|2711.4|2703.4|2714|2706|2706.4|2698.4|0
1584672300000|2020-03-20 02:45:00|2711.6|2703.6|2705.5|2697.5|2717.1|2709.1|2705.1|2697.1|0
1584672600000|2020-03-20 02:50:00|2705.4|2697.4|2705.1|2697.1|2707.7|2699.7|2697.4|2689.4|0
1584672900000|2020-03-20 02:55:00|2705.3|2697.3|2708.6|2700.6|2710.9|2702.9|2703.6|2695.6|0
1584673200000|2020-03-20 03:00:00|2708.3|2700.3|2699.8|2691.8|2709.4|2701.4|2698.5|2690.5|0
1584673500000|2020-03-20 03:05:00|2699.6|2691.6|2698.9|2690.9|2703|2695|2693.2|2685.2|0
1584673800000|2020-03-20 03:10:00|2699|2691|2701.4|2693.4|2704.4|2696.4|2697.1|2689.1|0
1584674100000|2020-03-20 03:15:00|2701.3|2693.3|2704.9|2696.9|2709.2|2701.2|2700.5|2692.5|0
1584674400000|2020-03-20 03:20:00|2704.7|2696.7|2699.5|2691.5|2705.7|2697.7|2696.1|2688.1|0
1584674700000|2020-03-20 03:25:00|2699.9|2691.9|2704|2696|2704.2|2696.2|2698.7|2690.7|0
1584675000000|2020-03-20 03:30:00|2704.3|2696.3|2697.3|2689.3|2704.6|2696.6|2697.2|2689.2|0
1584675300000|2020-03-20 03:35:00|2697.4|2689.4|2702.7|2694.7|2702.8|2694.8|2697.3|2689.3|0
1584675600000|2020-03-20 03:40:00|2702.8|2694.8|2705|2697|2705.5|2697.5|2701.5|2693.5|0
1584675900000|2020-03-20 03:45:00|2704.9|2696.9|2709.2|2701.2|2710.2|2702.2|2704.8|2696.8|0
1584676200000|2020-03-20 03:50:00|2709.1|2701.1|2705|2697|2709.4|2701.4|2704.9|2696.9|0
1584676500000|2020-03-20 03:55:00|2705.1|2697.1|2706.4|2698.4|2707.8|2699.8|2704.5|2696.5|0
1584676800000|2020-03-20 04:00:00|2706.5|2698.5|2707.2|2699.2|2708.3|2700.3|2705.2|2697.2|0
1584677100000|2020-03-20 04:05:00|2707.3|2699.3|2708|2700|2711.7|2703.7|2704.2|2696.2|0
1584677400000|2020-03-20 04:10:00|2707.9|2699.9|2709.8|2701.8|2711|2703|2706.1|2698.1|0
1584677700000|2020-03-20 04:15:00|2709.9|2701.9|2716.8|2708.8|2720|2712|2709.9|2701.9|0
1584678000000|2020-03-20 04:20:00|2716.9|2708.9|2724|2716|2725.8|2717.8|2716.6|2708.6|0
1584678300000|2020-03-20 04:25:00|2723.9|2715.9|2727.8|2719.8|2727.9|2719.9|2723.4|2715.4|0
1584678600000|2020-03-20 04:30:00|2727.7|2719.7|2728.2|2720.2|2728.7|2720.7|2723.3|2715.3|0
1584678900000|2020-03-20 04:35:00|2728.1|2720.1|2727.4|2719.4|2736.6|2728.6|2725|2717|0
1584679200000|2020-03-20 04:40:00|2727.2|2719.2|2724.4|2716.4|2727.7|2719.7|2721.7|2713.7|0
1584679500000|2020-03-20 04:45:00|2724.3|2716.3|2716.5|2708.5|2724.8|2716.8|2715.1|2707.1|0
1584679800000|2020-03-20 04:50:00|2716.4|2708.4|2715.8|2707.8|2720.8|2712.8|2714.6|2706.6|0
1584680100000|2020-03-20 04:55:00|2715.5|2707.5|2722.6|2714.6|2722.6|2714.6|2713.9|2705.9|0
1584680400000|2020-03-20 05:00:00|2722.7|2714.7|2717.3|2709.3|2722.7|2714.7|2715.4|2707.4|0
1584680700000|2020-03-20 05:05:00|2717.2|2709.2|2713|2705|2717.2|2709.2|2708|2700|0
1584681000000|2020-03-20 05:10:00|2712.9|2704.9|2707|2699|2714.1|2706.1|2706.8|2698.8|0
1584681300000|2020-03-20 05:15:00|2706.8|2698.8|2712.6|2704.6|2712.9|2704.9|2706.5|2698.5|0
1584681600000|2020-03-20 05:20:00|2712.7|2704.7|2716.4|2708.4|2717.3|2709.3|2709.5|2701.5|0
1584681900000|2020-03-20 05:25:00|2716.3|2708.3|2720.7|2712.7|2722.8|2714.8|2715|2707|0
1584682200000|2020-03-20 05:30:00|2720.9|2712.9|2721.7|2713.7|2722.9|2714.9|2717|2709|0
1584682500000|2020-03-20 05:35:00|2721.8|2713.8|2717.1|2709.1|2722.6|2714.6|2714.5|2706.5|0
1584682800000|2020-03-20 05:40:00|2717|2709|2713.8|2705.8|2717.5|2709.5|2713.6|2705.6|0
1584683100000|2020-03-20 05:45:00|2713.9|2705.9|2715|2707|2717.1|2709.1|2713.8|2705.8|0
1584683400000|2020-03-20 05:50:00|2714.8|2706.8|2712.1|2704.1|2720.3|2712.3|2707.5|2699.5|0
1584683700000|2020-03-20 05:55:00|2711.9|2703.9|2714.9|2706.9|2716.5|2708.5|2709.5|2701.5|0
1584684000000|2020-03-20 06:00:00|2715.6|2707.6|2720.5|2712.5|2722.9|2714.9|2713.2|2705.2|0
1584684300000|2020-03-20 06:05:00|2720.4|2712.4|2725.5|2717.5|2725.7|2717.7|2719.5|2711.5|0
1584684600000|2020-03-20 06:10:00|2725.4|2717.4|2735.7|2727.7|2736.2|2728.2|2724.8|2716.8|0
1584684900000|2020-03-20 06:15:00|2735.6|2727.6|2735.4|2727.4|2742.4|2734.4|2731.7|2723.7|0
1584685200000|2020-03-20 06:20:00|2735.3|2727.3|2733.2|2725.2|2736.2|2728.2|2731.4|2723.4|0
1584685500000|2020-03-20 06:25:00|2733.3|2725.3|2740.1|2732.1|2741.4|2733.4|2732.8|2724.8|0
1584685800000|2020-03-20 06:30:00|2740.3|2732.3|2739.8|2731.8|2745.1|2737.1|2738.2|2730.2|0
1584686100000|2020-03-20 06:35:00|2739.7|2731.7|2747.9|2739.9|2747.9|2739.9|2737|2729|0
1584686400000|2020-03-20 06:40:00|2748.1|2740.1|2751.5|2743.5|2755.9|2747.9|2745.8|2737.8|0
1584686700000|2020-03-20 06:45:00|2751.4|2743.4|2760.9|2752.9|2763.4|2755.4|2751.3|2743.3|0
1584687000000|2020-03-20 06:50:00|2761|2753|2764|2756|2767.6|2759.6|2759.3|2751.3|0
1584687300000|2020-03-20 06:55:00|2763.8|2755.8|2774.7|2766.7|2776.2|2768.2|2763.6|2755.6|0
1584687600000|2020-03-20 07:00:00|2774.8|2766.8|2767.6|2759.6|2781.4|2773.4|2765.9|2757.9|0
1584687900000|2020-03-20 07:05:00|2768|2760|2764.3|2756.3|2768.7|2760.7|2759.3|2751.3|0
1584688200000|2020-03-20 07:10:00|2764.4|2756.4|2773.7|2765.7|2775.3|2767.3|2764.3|2756.3|0
1584688500000|2020-03-20 07:15:00|2773.5|2765.5|2774|2766|2775|2767|2769.1|2761.1|0
1584688800000|2020-03-20 07:20:00|2774.1|2766.1|2802.1|2794.1|2802.5|2794.5|2771.6|2763.6|0
1584689100000|2020-03-20 07:25:00|2802.6|2794.6|2822.3|2812.3|2823.6|2813.6|2801.8|2793.8|0
1584689400000|2020-03-20 07:30:00|2821.9|2811.9|2818.2|2808.2|2822|2812|2813.2|2803.2|0
1584689700000|2020-03-20 07:35:00|2817.6|2807.6|2819.7|2809.7|2826.8|2816.8|2814.7|2804.7|0
1584690000000|2020-03-20 07:40:00|2819.5|2809.5|2834.6|2824.6|2835.2|2825.2|2817.8|2807.8|0
1584690300000|2020-03-20 07:45:00|2834.9|2824.9|2829.8|2819.8|2835.3|2825.3|2829.4|2819.4|0
1584690600000|2020-03-20 07:50:00|2829.6|2819.6|2858.3|2848.3|2858.5|2848.5|2826.1|2816.1|0
1584690900000|2020-03-20 07:55:00|2858.4|2848.4|2877|2867|2877.4|2867.4|2857.9|2847.9|0
1584691200000|2020-03-20 08:00:00|2877.2|2867.2|2847.4|2839.4|2877.2|2867.2|2813.8|2805.8|0
1584691500000|2020-03-20 08:05:00|2847.1|2839.1|2852.9|2844.9|2858.2|2850.2|2842.5|2834.5|0
1584691800000|2020-03-20 08:10:00|2852.3|2844.3|2863.9|2855.9|2867.8|2859.8|2851.9|2843.9|0
1584692100000|2020-03-20 08:15:00|2863.6|2855.6|2866.6|2858.6|2867.7|2859.7|2860.7|2852.7|0
1584692400000|2020-03-20 08:20:00|2867.2|2859.2|2860.9|2852.9|2868.7|2860.7|2860.9|2852.9|0
1584692700000|2020-03-20 08:25:00|2860.8|2852.8|2862.3|2854.3|2864.1|2856.1|2855.5|2847.5|0
1584693000000|2020-03-20 08:30:00|2862.2|2854.2|2852.7|2844.7|2862.3|2854.3|2846.5|2838.5|0
1584693300000|2020-03-20 08:35:00|2852.6|2844.6|2854.1|2846.1|2858.4|2850.4|2851.2|2843.2|0
1584693600000|2020-03-20 08:40:00|2854.2|2846.2|2844|2836|2854.8|2846.8|2842.7|2834.7|0
1584693900000|2020-03-20 08:45:00|2844.1|2836.1|2855.5|2847.5|2855.8|2847.8|2842.3|2834.3|0
1584694200000|2020-03-20 08:50:00|2856.3|2848.3|2855.7|2847.7|2859.4|2851.4|2855.5|2847.5|0
1584694500000|2020-03-20 08:55:00|2856|2848|2868|2860|2868.4|2860.4|2854.6|2846.6|0
1584694800000|2020-03-20 09:00:00|2867.8|2859.8|2865.6|2857.6|2869|2861|2865.3|2857.3|0
1584695100000|2020-03-20 09:05:00|2865.5|2857.5|2868.4|2860.4|2870.9|2862.9|2865.5|2857.5|0
1584695400000|2020-03-20 09:10:00|2868.6|2860.6|2869.1|2861.1|2870.4|2862.4|2867.3|2859.3|0
1584695700000|2020-03-20 09:15:00|2869.2|2861.2|2871.9|2863.9|2873.6|2865.6|2868.9|2860.9|0
1584696000000|2020-03-20 09:20:00|2872.1|2864.1|2872.2|2864.2|2872.6|2864.6|2870.9|2862.9|0
1584696300000|2020-03-20 09:25:00|2872.3|2864.3|2870.6|2862.6|2872.6|2864.6|2869.9|2861.9|0
1584696600000|2020-03-20 09:30:00|2870.2|2862.2|2874.2|2866.2|2874.2|2866.2|2869.9|2861.9|0
1584696900000|2020-03-20 09:35:00|2874.3|2866.3|2872|2864|2874.9|2866.9|2872|2864|0
1584697200000|2020-03-20 09:40:00|2872.7|2864.7|2868.8|2860.8|2874.3|2866.3|2868.6|2860.6|0
1584697500000|2020-03-20 09:45:00|2868.9|2860.9|2868.2|2860.2|2870.6|2862.6|2867.9|2859.9|0
1584697800000|2020-03-20 09:50:00|2868.1|2860.1|2873.8|2865.8|2875|2867|2867.7|2859.7|0
1584698100000|2020-03-20 09:55:00|2873.6|2865.6|2876.5|2868.5|2877.3|2869.3|2873|2865|0
1584698400000|2020-03-20 10:00:00|2876.6|2868.6|2877.9|2869.9|2878.5|2870.5|2874.1|2866.1|0
1584698700000|2020-03-20 10:05:00|2878.5|2870.5|2884|2876|2884.3|2876.3|2878.5|2870.5|0
1584699000000|2020-03-20 10:10:00|2883.8|2875.8|2878.8|2870.8|2884.8|2876.8|2878.7|2870.7|0
1584699300000|2020-03-20 10:15:00|2878.9|2870.9|2875.9|2867.9|2879.7|2871.7|2875.7|2867.7|0
1584699600000|2020-03-20 10:20:00|2876.2|2868.2|2876.4|2868.4|2876.4|2868.4|2874.7|2866.7|0
1584699900000|2020-03-20 10:25:00|2876.5|2868.5|2870.8|2862.8|2877.5|2869.5|2870.8|2862.8|0
1584700200000|2020-03-20 10:30:00|2871.2|2863.2|2867|2859|2871.2|2863.2|2864|2856|0
1584700500000|2020-03-20 10:35:00|2868|2860|2868|2860|2869|2861|2866.5|2858.5|0
1584700800000|2020-03-20 10:40:00|2868.1|2860.1|2862.1|2854.1|2868.1|2860.1|2861.5|2853.5|0
1584701100000|2020-03-20 10:45:00|2861.7|2853.7|2859.1|2851.1|2861.7|2853.7|2858.3|2850.3|0
1584701400000|2020-03-20 10:50:00|2859|2851|2860.4|2852.4|2861.4|2853.4|2858|2850|0
1584701700000|2020-03-20 10:55:00|2859.1|2851.1|2855.8|2847.8|2859.4|2851.4|2855.2|2847.2|0
1584702000000|2020-03-20 11:00:00|2854.3|2846.3|2829.1|2821.1|2854.3|2846.3|2827.9|2819.9|0
1584702300000|2020-03-20 11:05:00|2829.2|2821.2|2821.1|2813.1|2830.3|2822.3|2818.2|2810.2|0
1584702600000|2020-03-20 11:10:00|2821.2|2813.2|2814|2806|2823.6|2815.6|2813.2|2805.2|0
1584702900000|2020-03-20 11:15:00|2813.5|2805.5|2806.8|2798.8|2813.6|2805.6|2803|2795|0
1584703200000|2020-03-20 11:20:00|2806.4|2798.4|2799.2|2791.2|2808.1|2800.1|2798.6|2790.6|0
1584703500000|2020-03-20 11:25:00|2799.1|2791.1|2804.9|2796.9|2805.4|2797.4|2798.2|2790.2|0
1584703800000|2020-03-20 11:30:00|2805|2797|2811.7|2803.7|2814|2806|2804.8|2796.8|0
1584704100000|2020-03-20 11:35:00|2811.6|2803.6|2810.7|2802.7|2812.3|2804.3|2808.2|2800.2|0
1584704400000|2020-03-20 11:40:00|2811|2803|2808.5|2800.5|2813.4|2805.4|2808.5|2800.5|0
1584704700000|2020-03-20 11:45:00|2808.9|2800.9|2811.9|2803.9|2814.4|2806.4|2807.5|2799.5|0
1584705000000|2020-03-20 11:50:00|2811.7|2803.7|2815.9|2807.9|2817.3|2809.3|2810|2802|0
1584705300000|2020-03-20 11:55:00|2816.8|2808.8|2814.7|2806.7|2818.3|2810.3|2813.3|2805.3|0
1584705600000|2020-03-20 12:00:00|2814.6|2806.6|2820.8|2812.8|2821.3|2813.3|2814.6|2806.6|0
1584705900000|2020-03-20 12:05:00|2820.6|2812.6|2820.6|2812.6|2822.1|2814.1|2815.2|2807.2|0
1584706200000|2020-03-20 12:10:00|2820.7|2812.7|2818|2810|2826|2818|2816.2|2808.2|0
1584706500000|2020-03-20 12:15:00|2818.1|2810.1|2812.5|2804.5|2818.1|2810.1|2811.1|2803.1|0
1584706800000|2020-03-20 12:20:00|2812.4|2804.4|2818.3|2810.3|2820.4|2812.4|2812.1|2804.1|0
1584707100000|2020-03-20 12:25:00|2818.4|2810.4|2807|2799|2818.8|2810.8|2806.1|2798.1|0
1584707400000|2020-03-20 12:30:00|2806.6|2798.6|2805.5|2797.5|2808.6|2800.6|2803.9|2795.9|0
1584707700000|2020-03-20 12:35:00|2804.9|2796.9|2805.5|2797.5|2808.9|2800.9|2803.8|2795.8|0
1584708000000|2020-03-20 12:40:00|2804.9|2796.9|2800.6|2792.6|2804.9|2796.9|2799.5|2791.5|0
1584708300000|2020-03-20 12:45:00|2801.3|2793.3|2796.6|2788.6|2802.2|2794.2|2796.6|2788.6|0
1584708600000|2020-03-20 12:50:00|2796.4|2788.4|2790.2|2782.2|2796.6|2788.6|2789|2781|0
1584708900000|2020-03-20 12:55:00|2789.9|2781.9|2775.4|2767.4|2790.2|2782.2|2775.4|2767.4|0
1584709200000|2020-03-20 13:00:00|2775.3|2767.3|2787.6|2779.6|2788.3|2780.3|2774.2|2766.2|0
1584709500000|2020-03-20 13:05:00|2787.7|2779.7|2790|2782|2790.6|2782.6|2787.4|2779.4|0
1584709800000|2020-03-20 13:10:00|2790.2|2782.2|2787.1|2779.1|2790.9|2782.9|2785.6|2777.6|0
1584710100000|2020-03-20 13:15:00|2787.2|2779.2|2771.5|2763.5|2788.3|2780.3|2771.3|2763.3|0
1584710400000|2020-03-20 13:20:00|2771.4|2763.4|2775.2|2767.2|2775.8|2767.8|2770.9|2762.9|0
1584710700000|2020-03-20 13:25:00|2775.1|2767.1|2781.4|2773.4|2785.9|2777.9|2774|2766|0
1584711000000|2020-03-20 13:30:00|2781|2773|2797.5|2790.7|2802.3|2795.5|2776.3|2768.3|0
1584711300000|2020-03-20 13:35:00|2796.2|2789.4|2782.4|2775.6|2820.2|2813.4|2781.6|2774.8|0
1584711600000|2020-03-20 13:40:00|2782.7|2775.9|2751.5|2744.7|2784.5|2777.7|2747.6|2740.8|0
1584711900000|2020-03-20 13:45:00|2751|2744.2|2749.2|2742.4|2771.9|2765.1|2740.5|2733.7|0
1584712200000|2020-03-20 13:50:00|2749.5|2742.7|2762.3|2755.5|2766.8|2760|2742.8|2736|0
1584712500000|2020-03-20 13:55:00|2762.4|2755.6|2763.8|2757|2772.4|2765.6|2758.1|2751.3|0
1584712800000|2020-03-20 14:00:00|2763.7|2756.9|2788.5|2781.7|2790.6|2783.8|2761.5|2754.7|0
1584713100000|2020-03-20 14:05:00|2788.1|2781.3|2777.9|2771.1|2789.7|2782.9|2770.6|2763.8|0
1584713400000|2020-03-20 14:10:00|2778|2771.2|2780.6|2773.8|2791.6|2784.8|2776.6|2769.8|0
1584713700000|2020-03-20 14:15:00|2781|2774.2|2788.9|2782.1|2798|2791.2|2781|2774.2|0
1584714000000|2020-03-20 14:20:00|2788.6|2781.8|2800.8|2794|2806.1|2799.3|2782.8|2776|0
1584714300000|2020-03-20 14:25:00|2800.9|2794.1|2799.9|2793.1|2808.3|2801.5|2796.8|2790|0
1584714600000|2020-03-20 14:30:00|2799.8|2793|2820.2|2813.4|2820.8|2814|2799.6|2792.8|0
1584714900000|2020-03-20 14:35:00|2820.5|2813.7|2825.3|2818.5|2825.3|2818.5|2811.1|2804.3|0
1584715200000|2020-03-20 14:40:00|2825.8|2819|2810|2803.2|2831.3|2824.5|2806.4|2799.6|0
1584715500000|2020-03-20 14:45:00|2810.1|2803.3|2810.4|2803.6|2812.8|2806|2794.8|2788|0
1584715800000|2020-03-20 14:50:00|2809.7|2802.9|2830|2823.2|2831|2824.2|2807.3|2800.5|0
1584716100000|2020-03-20 14:55:00|2830.2|2823.4|2836.5|2829.7|2839.7|2832.9|2824.6|2817.8|0
1584716400000|2020-03-20 15:00:00|2836.7|2829.9|2820|2813.2|2840.4|2833.6|2819.7|2812.9|0
1584716700000|2020-03-20 15:05:00|2820.5|2813.7|2826.5|2819.7|2828.7|2821.9|2812|2805.2|0
1584717000000|2020-03-20 15:10:00|2826.8|2820|2816.9|2810.1|2837.6|2830.8|2816.9|2810.1|0
1584717300000|2020-03-20 15:15:00|2815.9|2809.1|2801.3|2794.5|2817.7|2810.9|2800.1|2793.3|0
1584717600000|2020-03-20 15:20:00|2801|2794.2|2764.1|2757.3|2801.3|2794.5|2764.1|2757.3|0
1584717900000|2020-03-20 15:25:00|2763.9|2757.1|2782|2775.2|2791.9|2785.1|2758.6|2751.8|0
1584718200000|2020-03-20 15:30:00|2781.8|2775|2783.1|2776.3|2788|2781.2|2766.9|2760.1|0
1584718500000|2020-03-20 15:35:00|2783.2|2776.4|2789.7|2782.9|2804.4|2797.6|2779.4|2772.6|0
1584718800000|2020-03-20 15:40:00|2789.8|2783|2785.8|2779|2798.7|2791.9|2783.3|2776.5|0
1584719100000|2020-03-20 15:45:00|2785.7|2778.9|2773.1|2766.3|2785.8|2779|2766.8|2760|0
1584719400000|2020-03-20 15:50:00|2772.9|2766.1|2759.7|2752.9|2779.3|2772.5|2755.4|2748.6|0
1584719700000|2020-03-20 15:55:00|2759.6|2752.8|2771.4|2764.6|2780.1|2773.3|2759.5|2752.7|0
1584720000000|2020-03-20 16:00:00|2771.3|2764.5|2760.8|2754|2776.6|2769.8|2759.5|2752.7|0
1584720300000|2020-03-20 16:05:00|2760.4|2753.6|2719.5|2712.7|2760.7|2753.9|2719|2712.2|0
1584720600000|2020-03-20 16:10:00|2719.4|2712.6|2743.4|2736.6|2749.3|2742.5|2718.2|2711.4|0
1584720900000|2020-03-20 16:15:00|2742.9|2736.1|2727.2|2720.4|2745.3|2738.5|2723.8|2717|0
1584721200000|2020-03-20 16:20:00|2726.9|2720.1|2719|2712.2|2731.8|2725|2709.1|2702.3|0
1584721500000|2020-03-20 16:25:00|2719.1|2712.3|2710.4|2703.6|2719.1|2712.3|2699.6|2692.8|0
1584721800000|2020-03-20 16:30:00|2710.6|2703.8|2744|2737.2|2745|2738.2|2708.9|2702.1|0
1584722100000|2020-03-20 16:35:00|2743.9|2737.1|2731.3|2724.5|2744.1|2737.3|2725|2718.2|0
1584722400000|2020-03-20 16:40:00|2731.1|2724.3|2733.2|2726.4|2738.4|2731.6|2720|2713.2|0
1584722700000|2020-03-20 16:45:00|2733.4|2726.6|2746.2|2739.4|2750.5|2743.7|2730.8|2724|0
1584723000000|2020-03-20 16:50:00|2746.1|2739.3|2756.3|2749.5|2762.8|2756|2746.1|2739.3|0
1584723300000|2020-03-20 16:55:00|2756.1|2749.3|2747.3|2740.5|2765|2758.2|2746.9|2740.1|0
1584723600000|2020-03-20 17:00:00|2747.1|2740.3|2756.3|2749.5|2767.5|2760.7|2743.3|2736.5|0
1584723900000|2020-03-20 17:05:00|2756.4|2749.6|2762.1|2755.3|2764.4|2757.6|2752.1|2745.3|0
1584724200000|2020-03-20 17:10:00|2762.2|2755.4|2756.8|2750|2770.1|2763.3|2756.2|2749.4|0
1584724500000|2020-03-20 17:15:00|2756.7|2749.9|2756.1|2749.3|2764.3|2757.5|2752.2|2745.4|0
1584724800000|2020-03-20 17:20:00|2756.3|2749.5|2736.4|2729.6|2756.6|2749.8|2735.3|2728.5|0
1584725100000|2020-03-20 17:25:00|2736|2729.2|2736.5|2729.7|2741|2734.2|2726.6|2719.8|0
1584725400000|2020-03-20 17:30:00|2736.6|2729.8|2737.8|2731|2749.3|2742.5|2732.5|2725.7|0
1584725700000|2020-03-20 17:35:00|2737.4|2730.6|2742.2|2735.4|2744.6|2737.8|2727.4|2720.6|0
1584726000000|2020-03-20 17:40:00|2741.8|2735|2736.5|2729.7|2742.3|2735.5|2732.3|2725.5|0
1584726300000|2020-03-20 17:45:00|2736.4|2729.6|2732.8|2726|2745.6|2738.8|2732|2725.2|0
1584726600000|2020-03-20 17:50:00|2732.3|2725.5|2737.2|2730.4|2741.6|2734.8|2732.3|2725.5|0
1584726900000|2020-03-20 17:55:00|2737.3|2730.5|2747.4|2740.6|2747.4|2740.6|2735.2|2728.4|0
1584727200000|2020-03-20 18:00:00|2747.3|2740.5|2742.8|2736|2749.9|2743.1|2740|2733.2|0
1584727500000|2020-03-20 18:05:00|2742.5|2735.7|2750.2|2743.4|2758.4|2751.6|2742.4|2735.6|0
1584727800000|2020-03-20 18:10:00|2750.1|2743.3|2735.1|2728.3|2751.3|2744.5|2735.1|2728.3|0
1584728100000|2020-03-20 18:15:00|2734.9|2728.1|2725.4|2718.6|2734.9|2728.1|2722.6|2715.8|0
1584728400000|2020-03-20 18:20:00|2726.1|2719.3|2719.9|2713.1|2734.4|2727.6|2717.9|2711.1|0
1584728700000|2020-03-20 18:25:00|2720.2|2713.4|2715.7|2708.9|2723.6|2716.8|2709|2702.2|0
1584729000000|2020-03-20 18:30:00|2715.8|2709|2709|2702.2|2725.4|2718.6|2708.7|2701.9|0
1584729300000|2020-03-20 18:35:00|2708.7|2701.9|2703.8|2697|2714|2707.2|2696.8|2690|0
1584729600000|2020-03-20 18:40:00|2703.5|2696.7|2703.1|2696.3|2707.8|2701|2694.5|2687.7|0
1584729900000|2020-03-20 18:45:00|2705.3|2698.5|2712.4|2705.6|2719|2712.2|2704.6|2697.8|0
1584730200000|2020-03-20 18:50:00|2712.2|2705.4|2695.3|2688.5|2718.9|2712.1|2695.3|2688.5|0
1584730500000|2020-03-20 18:55:00|2695.6|2688.8|2690.1|2683.3|2700.4|2693.6|2680.4|2673.6|0
1584730800000|2020-03-20 19:00:00|2690.2|2683.4|2688.2|2681.4|2702.9|2696.1|2684|2677.2|0
1584731100000|2020-03-20 19:05:00|2688.4|2681.6|2690.4|2683.6|2700.4|2693.6|2688.3|2681.5|0
1584731400000|2020-03-20 19:10:00|2690.1|2683.3|2693|2686.2|2703.3|2696.5|2686.9|2680.1|0
1584731700000|2020-03-20 19:15:00|2693.1|2686.3|2677.8|2671|2696.5|2689.7|2677.1|2670.3|0
1584732000000|2020-03-20 19:20:00|2678.3|2671.5|2680.2|2673.4|2687.5|2680.7|2677.8|2671|0
1584732300000|2020-03-20 19:25:00|2681.1|2674.3|2702.3|2695.5|2707.8|2701|2679.6|2672.8|0
1584732600000|2020-03-20 19:30:00|2702.4|2695.6|2706.8|2700|2715.4|2708.6|2692.9|2686.1|0
1584732900000|2020-03-20 19:35:00|2706.5|2699.7|2684.6|2677.8|2706.5|2699.7|2680|2673.2|0
1584733200000|2020-03-20 19:40:00|2684.5|2677.7|2684.5|2677.7|2694.9|2688.1|2679.7|2672.9|0
1584733500000|2020-03-20 19:45:00|2683.4|2676.6|2666.7|2659.9|2690.3|2683.5|2666.7|2659.9|0
1584733800000|2020-03-20 19:50:00|2666.8|2660|2673.1|2666.3|2673.8|2667|2654.3|2647.5|0
1584734100000|2020-03-20 19:55:00|2674.3|2667.5|2657.4|2650.6|2674.3|2667.5|2655.3|2648.5|0
1584734400000|2020-03-20 20:00:00|2658|2650|2658.2|2650.2|2659.2|2651.2|2654.4|2646.4|0
1584734700000|2020-03-20 20:05:00|2658|2650|2659.1|2651.1|2660.1|2652.1|2657.2|2649.2|0
1584735000000|2020-03-20 20:10:00|2659|2651|2657.1|2649.1|2659.5|2651.5|2656.4|2648.4|0
1584735300000|2020-03-20 20:15:00|2657.2|2649.2|2659.8|2651.8|2660.6|2652.6|2656.8|2648.8|0
1584735600000|2020-03-20 20:20:00|2659.9|2651.9|2659.6|2651.6|2660.2|2652.2|2659|2651|0
1584735900000|2020-03-20 20:25:00|2659.4|2651.4|2659.1|2651.1|2659.8|2651.8|2657.9|2649.9|0
1584736200000|2020-03-20 20:30:00|2659.2|2651.2|2655.5|2647.5|2659.2|2651.2|2654.5|2646.5|0
1584736500000|2020-03-20 20:35:00|2655.7|2647.7|2653.7|2645.7|2656.2|2648.2|2653.5|2645.5|0
1584736800000|2020-03-20 20:40:00|2653.8|2645.8|2652.7|2644.7|2654.9|2646.9|2652.5|2644.5|0
1584737100000|2020-03-20 20:45:00|2653|2645|2651.1|2643.1|2653.9|2645.9|2651.1|2643.1|0
1584737400000|2020-03-20 20:50:00|2650.7|2642.7|2648|2640|2650.7|2642.7|2648|2640|0
1584737700000|2020-03-20 20:55:00|2647.8|2639.8|2649.2|2641.2|2650.3|2642.3|2647.6|2639.6|0
1584914400000|2020-03-22 22:00:00|2566.4|2556.4|2535|2525|2569|2559|2534|2524|0
1584914700000|2020-03-22 22:05:00|2535.3|2525.3|2535.2|2525.2|2535.3|2525.3|2535.2|2525.2|0
1584916200000|2020-03-22 22:30:00|2538.5|2528.5|2535.2|2525.2|2545.1|2535.1|2535.2|2525.2|0
1584916500000|2020-03-22 22:35:00|2535.3|2525.3|2535.3|2525.3|2535.3|2525.3|2535.3|2525.3|0
1584920100000|2020-03-22 23:35:00|2539.4|2529.4|2576.1|2566.1|2576.1|2566.1|2535.3|2525.3|0
1584920400000|2020-03-22 23:40:00|2578.3|2568.3|2556.6|2546.6|2595.2|2585.2|2554.6|2544.6|0
1584920700000|2020-03-22 23:45:00|2555.5|2545.5|2555.3|2545.3|2563|2553|2551.8|2541.8|0
1584921000000|2020-03-22 23:50:00|2556.2|2546.2|2563.4|2553.4|2575.3|2565.3|2554.9|2544.9|0
1584921300000|2020-03-22 23:55:00|2565|2555|2557.4|2547.4|2573.5|2563.5|2556|2546|0
1584921600000|2020-03-23 00:00:00|2557|2547|2571.6|2561.6|2574.9|2564.9|2557|2547|0
1584921900000|2020-03-23 00:05:00|2570.3|2560.3|2568.2|2558.2|2575.6|2565.6|2559.7|2549.7|0
1584922200000|2020-03-23 00:10:00|2568.1|2558.1|2561.9|2551.9|2574|2564|2560.8|2550.8|0
1584922500000|2020-03-23 00:15:00|2561.5|2551.5|2545.1|2535.1|2561.5|2551.5|2535.6|2525.6|0
1584922800000|2020-03-23 00:20:00|2545.2|2535.2|2562.9|2552.9|2566.7|2556.7|2538.2|2528.2|0
1584923100000|2020-03-23 00:25:00|2562.8|2552.8|2561.4|2551.4|2566.9|2556.9|2556|2546|0
1584923400000|2020-03-23 00:30:00|2561.3|2551.3|2565.3|2555.3|2568.8|2558.8|2552.7|2542.7|0
1584923700000|2020-03-23 00:35:00|2565.2|2555.2|2551.6|2541.6|2565.3|2555.3|2539.5|2529.5|0
1584924000000|2020-03-23 00:40:00|2552.8|2542.8|2548.7|2538.7|2558.7|2548.7|2547|2537|0
1584924300000|2020-03-23 00:45:00|2549.3|2539.3|2558.6|2548.6|2559.8|2549.8|2548.2|2538.2|0
1584924600000|2020-03-23 00:50:00|2559.2|2549.2|2560.4|2550.4|2562.5|2552.5|2553.7|2543.7|0
1584924900000|2020-03-23 00:55:00|2558.7|2548.7|2545.2|2535.2|2558.7|2548.7|2538.4|2528.4|0
1584925200000|2020-03-23 01:00:00|2546|2536|2545.5|2535.5|2551.1|2541.1|2542.5|2532.5|0
1584925500000|2020-03-23 01:05:00|2546.9|2536.9|2543.8|2533.8|2547.8|2537.8|2542.3|2532.3|0
1584925800000|2020-03-23 01:10:00|2543.5|2533.5|2549.7|2539.7|2551.2|2541.2|2542.5|2532.5|0
1584926100000|2020-03-23 01:15:00|2551.2|2541.2|2549.1|2539.1|2553.2|2543.2|2546.2|2536.2|0
1584926400000|2020-03-23 01:20:00|2548.9|2538.9|2546.3|2536.3|2549.3|2539.3|2542.4|2532.4|0
1584926700000|2020-03-23 01:25:00|2546.2|2536.2|2550.3|2540.3|2552.2|2542.2|2544.2|2534.2|0
1584927000000|2020-03-23 01:30:00|2548.8|2538.8|2564.2|2554.2|2564.3|2554.3|2548.8|2538.8|0
1584927300000|2020-03-23 01:35:00|2563.4|2553.4|2569.9|2559.9|2572.3|2562.3|2559.7|2549.7|0
1584927600000|2020-03-23 01:40:00|2569.7|2559.7|2563.1|2553.1|2569.8|2559.8|2560.3|2550.3|0
1584927900000|2020-03-23 01:45:00|2563.8|2553.8|2567.6|2557.6|2569.3|2559.3|2554.5|2544.5|0
1584928200000|2020-03-23 01:50:00|2567|2557|2569|2559|2570.5|2560.5|2560.5|2550.5|0
1584928500000|2020-03-23 01:55:00|2569.1|2559.1|2571.3|2561.3|2572.3|2562.3|2564.5|2554.5|0
1584928800000|2020-03-23 02:00:00|2570.9|2560.9|2562.9|2552.9|2571.6|2561.6|2561.8|2551.8|0
1584929100000|2020-03-23 02:05:00|2562.8|2552.8|2562.7|2552.7|2570|2560|2559.3|2549.3|0
1584929400000|2020-03-23 02:10:00|2563|2553|2565.6|2555.6|2568.9|2558.9|2559.9|2549.9|0
1584929700000|2020-03-23 02:15:00|2564.6|2554.6|2556.3|2546.3|2565.3|2555.3|2556.3|2546.3|0
1584930000000|2020-03-23 02:20:00|2557|2547|2547.3|2537.3|2557.1|2547.1|2547.3|2537.3|0
1584930300000|2020-03-23 02:25:00|2547.2|2537.2|2558.9|2548.9|2558.9|2548.9|2546.2|2536.2|0
1584930600000|2020-03-23 02:30:00|2558|2548|2560.2|2550.2|2568.4|2558.4|2552.5|2542.5|0
1584930900000|2020-03-23 02:35:00|2561.9|2551.9|2565|2555|2567.1|2557.1|2561.3|2551.3|0
1584931200000|2020-03-23 02:40:00|2563.7|2553.7|2562|2552|2565.6|2555.6|2558.6|2548.6|0
1584931500000|2020-03-23 02:45:00|2561.7|2551.7|2566.4|2556.4|2570.7|2560.7|2561|2551|0
1584931800000|2020-03-23 02:50:00|2566.7|2556.7|2565.6|2555.6|2569.5|2559.5|2564|2554|0
1584932100000|2020-03-23 02:55:00|2564.8|2554.8|2569.3|2559.3|2569.7|2559.7|2564.6|2554.6|0
1584932400000|2020-03-23 03:00:00|2570.1|2560.1|2594.5|2584.5|2594.5|2584.5|2568.9|2558.9|0
1584932700000|2020-03-23 03:05:00|2594.3|2584.3|2587.3|2577.3|2595.4|2585.4|2579.4|2569.4|0
1584933000000|2020-03-23 03:10:00|2586.7|2576.7|2582|2572|2587.3|2577.3|2579.5|2569.5|0
1584933300000|2020-03-23 03:15:00|2582.4|2572.4|2586.9|2576.9|2586.9|2576.9|2580.4|2570.4|0
1584933600000|2020-03-23 03:20:00|2587|2577|2597.3|2587.3|2597.8|2587.8|2586.5|2576.5|0
1584933900000|2020-03-23 03:25:00|2596.6|2586.6|2592|2582|2602.6|2592.6|2591.1|2581.1|0
1584934200000|2020-03-23 03:30:00|2592.1|2582.1|2589.6|2579.6|2595.3|2585.3|2584.4|2574.4|0
1584934500000|2020-03-23 03:35:00|2588.8|2578.8|2587.7|2577.7|2594.6|2584.6|2586.2|2576.2|0
1584934800000|2020-03-23 03:40:00|2586.2|2576.2|2577.2|2567.2|2588.2|2578.2|2574.3|2564.3|0
1584935100000|2020-03-23 03:45:00|2576.1|2566.1|2578.8|2568.8|2582.9|2572.9|2575|2565|0
1584935400000|2020-03-23 03:50:00|2578.1|2568.1|2575.5|2565.5|2586.6|2576.6|2574.7|2564.7|0
1584935700000|2020-03-23 03:55:00|2575.6|2565.6|2573.9|2563.9|2577.7|2567.7|2570.8|2560.8|0
1584936000000|2020-03-23 04:00:00|2573.7|2563.7|2577.1|2567.1|2578.3|2568.3|2570.1|2560.1|0
1584936300000|2020-03-23 04:05:00|2577.4|2567.4|2574|2564|2580.7|2570.7|2572.9|2562.9|0
1584936600000|2020-03-23 04:10:00|2574.9|2564.9|2578.7|2568.7|2582.7|2572.7|2574.5|2564.5|0
1584936900000|2020-03-23 04:15:00|2579.4|2569.4|2580.4|2570.4|2581.4|2571.4|2578|2568|0
1584937200000|2020-03-23 04:20:00|2581.1|2571.1|2579.5|2569.5|2582.2|2572.2|2577.6|2567.6|0
1584937500000|2020-03-23 04:25:00|2579.8|2569.8|2571.5|2561.5|2580.3|2570.3|2568|2558|0
1584937800000|2020-03-23 04:30:00|2570.2|2560.2|2577.7|2567.7|2579.3|2569.3|2570|2560|0
1584938100000|2020-03-23 04:35:00|2577.8|2567.8|2578.4|2568.4|2580.6|2570.6|2575.5|2565.5|0
1584938400000|2020-03-23 04:40:00|2578.2|2568.2|2582.1|2572.1|2583|2573|2572.6|2562.6|0
1584938700000|2020-03-23 04:45:00|2582.5|2572.5|2581.7|2571.7|2583.3|2573.3|2579.5|2569.5|0
1584939000000|2020-03-23 04:50:00|2582.2|2572.2|2586.5|2576.5|2588.3|2578.3|2580.7|2570.7|0
1584939300000|2020-03-23 04:55:00|2586.6|2576.6|2589.9|2579.9|2593.6|2583.6|2582.6|2572.6|0
1584939600000|2020-03-23 05:00:00|2591|2581|2582.6|2572.6|2592.7|2582.7|2581.4|2571.4|0
1584939900000|2020-03-23 05:05:00|2582|2572|2572.8|2562.8|2584.7|2574.7|2572.8|2562.8|0
1584940200000|2020-03-23 05:10:00|2572.5|2562.5|2558.9|2548.9|2574.6|2564.6|2556|2546|0
1584940500000|2020-03-23 05:15:00|2559.8|2549.8|2555.1|2545.1|2560.8|2550.8|2551.7|2541.7|0
1584940800000|2020-03-23 05:20:00|2554.9|2544.9|2557.4|2547.4|2559.5|2549.5|2548.4|2538.4|0
1584941100000|2020-03-23 05:25:00|2556.6|2546.6|2552|2542|2559.8|2549.8|2550.9|2540.9|0
1584941400000|2020-03-23 05:30:00|2551.9|2541.9|2566.8|2556.8|2568.7|2558.7|2550.9|2540.9|0
1584941700000|2020-03-23 05:35:00|2566.4|2556.4|2568.1|2558.1|2571.4|2561.4|2565.1|2555.1|0
1584942000000|2020-03-23 05:40:00|2568.2|2558.2|2570.7|2560.7|2572.5|2562.5|2564.8|2554.8|0
1584942300000|2020-03-23 05:45:00|2571|2561|2575.8|2565.8|2576.8|2566.8|2567.9|2557.9|0
1584942600000|2020-03-23 05:50:00|2575.5|2565.5|2574.5|2564.5|2580.8|2570.8|2573|2563|0
1584942900000|2020-03-23 05:55:00|2574.4|2564.4|2579.5|2569.5|2581.3|2571.3|2573.9|2563.9|0
1584943200000|2020-03-23 06:00:00|2578|2568|2570.6|2560.6|2580|2570|2568.1|2558.1|0
1584943500000|2020-03-23 06:05:00|2570.2|2560.2|2579.4|2569.4|2584.1|2574.1|2570|2560|0
1584943800000|2020-03-23 06:10:00|2580.3|2570.3|2581.1|2571.1|2586.4|2576.4|2579|2569|0
1584944100000|2020-03-23 06:15:00|2581.3|2571.3|2585.9|2575.9|2585.9|2575.9|2580.3|2570.3|0
1584944400000|2020-03-23 06:20:00|2586.6|2576.6|2587.3|2577.3|2598.2|2588.2|2585.6|2575.6|0
1584944700000|2020-03-23 06:25:00|2587|2577|2582|2572|2589.1|2579.1|2581|2571|0
1584945000000|2020-03-23 06:30:00|2582.2|2572.2|2583.1|2573.1|2587.3|2577.3|2579.5|2569.5|0
1584945300000|2020-03-23 06:35:00|2583.5|2573.5|2585|2575|2588.3|2578.3|2583.5|2573.5|0
1584945600000|2020-03-23 06:40:00|2584.3|2574.3|2579|2569|2585|2575|2577.2|2567.2|0
1584945900000|2020-03-23 06:45:00|2579.5|2569.5|2584.1|2574.1|2585.6|2575.6|2579.2|2569.2|0
1584946200000|2020-03-23 06:50:00|2583.6|2573.6|2584.9|2574.9|2587.2|2577.2|2580.2|2570.2|0
1584946500000|2020-03-23 06:55:00|2585|2575|2589.8|2579.8|2590.3|2580.3|2579|2569|0
1584946800000|2020-03-23 07:00:00|2589.5|2579.5|2604.7|2594.7|2605.8|2595.8|2588.5|2578.5|0
1584947100000|2020-03-23 07:05:00|2605.3|2595.3|2599.9|2589.9|2605.8|2595.8|2594.5|2584.5|0
1584947400000|2020-03-23 07:10:00|2601|2591|2609.6|2599.6|2613|2603|2601|2591|0
1584947700000|2020-03-23 07:15:00|2609.5|2599.5|2605|2595|2614.8|2604.8|2603.3|2593.3|0
1584948000000|2020-03-23 07:20:00|2605.2|2595.2|2596|2586|2610.3|2600.3|2596|2586|0
1584948300000|2020-03-23 07:25:00|2595.7|2585.7|2598.3|2588.3|2604.7|2594.7|2595.7|2585.7|0
1584948600000|2020-03-23 07:30:00|2598|2588|2581.9|2571.9|2600.4|2590.4|2577.8|2567.8|0
1584948900000|2020-03-23 07:35:00|2582.3|2572.3|2587.3|2577.3|2587.3|2577.3|2578.5|2568.5|0
1584949200000|2020-03-23 07:40:00|2587.4|2577.4|2580.6|2570.6|2593.4|2583.4|2576.4|2566.4|0
1584949500000|2020-03-23 07:45:00|2578.1|2568.1|2573.5|2563.5|2585.3|2575.3|2570.9|2560.9|0
1584949800000|2020-03-23 07:50:00|2572.6|2562.6|2578.7|2568.7|2587.7|2577.7|2572.4|2562.4|0
1584950100000|2020-03-23 07:55:00|2576.5|2566.5|2590.6|2580.6|2591.2|2581.2|2573|2563|0
1584950400000|2020-03-23 08:00:00|2591.1|2581.1|2593.3|2585.3|2593.3|2585.3|2590.5|2580.5|0
1584950700000|2020-03-23 08:05:00|2581.2|2573.2|2577.7|2569.7|2585|2577|2576.2|2568.2|0
1584951000000|2020-03-23 08:10:00|2577.5|2569.5|2574.2|2566.2|2581.6|2573.6|2573.4|2565.4|0
1584951300000|2020-03-23 08:15:00|2573.8|2565.8|2575.3|2567.3|2577.1|2569.1|2571.3|2563.3|0
1584951600000|2020-03-23 08:20:00|2576|2568|2574|2566|2577.5|2569.5|2572|2564|0
1584951900000|2020-03-23 08:25:00|2573.9|2565.9|2580.5|2572.5|2580.5|2572.5|2569.2|2561.2|0
1584952200000|2020-03-23 08:30:00|2580.9|2572.9|2579.3|2571.3|2582.5|2574.5|2578.5|2570.5|0
1584952500000|2020-03-23 08:35:00|2579.5|2571.5|2582.2|2574.2|2586.4|2578.4|2579.5|2571.5|0
1584952800000|2020-03-23 08:40:00|2582.3|2574.3|2583.4|2575.4|2584.1|2576.1|2581.1|2573.1|0
1584953100000|2020-03-23 08:45:00|2583.5|2575.5|2585.9|2577.9|2586|2578|2583.3|2575.3|0
1584953400000|2020-03-23 08:50:00|2585.8|2577.8|2584.4|2576.4|2588.1|2580.1|2584.3|2576.3|0
1584953700000|2020-03-23 08:55:00|2584.2|2576.2|2582.3|2574.3|2584.3|2576.3|2579|2571|0
1584954000000|2020-03-23 09:00:00|2582.4|2574.4|2587.6|2579.6|2587.6|2579.6|2582.3|2574.3|0
1584954300000|2020-03-23 09:05:00|2587.1|2579.1|2590.5|2582.5|2592.4|2584.4|2587.1|2579.1|0
1584954600000|2020-03-23 09:10:00|2590.3|2582.3|2589.2|2581.2|2592.7|2584.7|2588.6|2580.6|0
1584954900000|2020-03-23 09:15:00|2589.3|2581.3|2589.3|2581.3|2589.6|2581.6|2586.3|2578.3|0
1584955200000|2020-03-23 09:20:00|2589.1|2581.1|2592.7|2584.7|2594.4|2586.4|2588.8|2580.8|0
1584955500000|2020-03-23 09:25:00|2592.5|2584.5|2588.5|2580.5|2593.2|2585.2|2587.2|2579.2|0
1584955800000|2020-03-23 09:30:00|2588.6|2580.6|2592.6|2584.6|2593.2|2585.2|2588.4|2580.4|0
1584956100000|2020-03-23 09:35:00|2592.5|2584.5|2597.8|2589.8|2598.5|2590.5|2592.3|2584.3|0
1584956400000|2020-03-23 09:40:00|2597.9|2589.9|2598.9|2590.9|2600.2|2592.2|2595.9|2587.9|0
1584956700000|2020-03-23 09:45:00|2599.1|2591.1|2611.3|2603.3|2613.1|2605.1|2598.9|2590.9|0
1584957000000|2020-03-23 09:50:00|2611.7|2603.7|2603.9|2595.9|2611.7|2603.7|2601|2593|0
1584957300000|2020-03-23 09:55:00|2604.7|2596.7|2603.2|2595.2|2606.2|2598.2|2602.9|2594.9|0
1584957600000|2020-03-23 10:00:00|2602.7|2594.7|2601.1|2593.1|2604.4|2596.4|2600|2592|0
1584957900000|2020-03-23 10:05:00|2600|2592|2605.1|2597.1|2607.6|2599.6|2598|2590|0
1584958200000|2020-03-23 10:10:00|2604.9|2596.9|2601.4|2593.4|2605.9|2597.9|2601.1|2593.1|0
1584958500000|2020-03-23 10:15:00|2601.3|2593.3|2598.6|2590.6|2602.4|2594.4|2598.2|2590.2|0
1584958800000|2020-03-23 10:20:00|2598.8|2590.8|2600.9|2592.9|2602.3|2594.3|2598.8|2590.8|0
1584959100000|2020-03-23 10:25:00|2600.7|2592.7|2607.4|2599.4|2609.5|2601.5|2600.7|2592.7|0
1584959400000|2020-03-23 10:30:00|2608.1|2600.1|2610.2|2602.2|2612.1|2604.1|2608|2600|0
1584959700000|2020-03-23 10:35:00|2610.6|2602.6|2620.7|2612.7|2621.7|2613.7|2609.6|2601.6|0
1584960000000|2020-03-23 10:40:00|2620.3|2612.3|2621.4|2613.4|2621.6|2613.6|2617.5|2609.5|0
1584960300000|2020-03-23 10:45:00|2621.5|2613.5|2627.4|2619.4|2627.4|2619.4|2621.1|2613.1|0
1584960600000|2020-03-23 10:50:00|2627.2|2619.2|2625.9|2617.9|2627.2|2619.2|2624.3|2616.3|0
1584960900000|2020-03-23 10:55:00|2626.1|2618.1|2627.9|2619.9|2628.2|2620.2|2625.5|2617.5|0
1584961200000|2020-03-23 11:00:00|2622.4|2614.4|2619.5|2611.5|2625.6|2617.6|2619.1|2611.1|0
1584961500000|2020-03-23 11:05:00|2619|2611|2619.7|2611.7|2620.2|2612.2|2617.8|2609.8|0
1584961800000|2020-03-23 11:10:00|2619.8|2611.8|2624.8|2616.8|2624.8|2616.8|2617.8|2609.8|0
1584962100000|2020-03-23 11:15:00|2624.5|2616.5|2618.9|2610.9|2625.2|2617.2|2617.9|2609.9|0
1584962400000|2020-03-23 11:20:00|2618.3|2610.3|2620.8|2612.8|2620.9|2612.9|2617.2|2609.2|0
1584962700000|2020-03-23 11:25:00|2621|2613|2615|2607|2621.8|2613.8|2614.3|2606.3|0
1584963000000|2020-03-23 11:30:00|2614.8|2606.8|2608.8|2600.8|2614.9|2606.9|2606.8|2598.8|0
1584963300000|2020-03-23 11:35:00|2607.4|2599.4|2598.8|2590.8|2608|2600|2598.3|2590.3|0
1584963600000|2020-03-23 11:40:00|2598.6|2590.6|2599.8|2591.8|2602.4|2594.4|2597.7|2589.7|0
1584963900000|2020-03-23 11:45:00|2599.4|2591.4|2602|2594|2602.2|2594.2|2599.2|2591.2|0
1584964200000|2020-03-23 11:50:00|2601.9|2593.9|2603.7|2595.7|2604.5|2596.5|2601.3|2593.3|0
1584964500000|2020-03-23 11:55:00|2604.3|2596.3|2606.8|2598.8|2606.9|2598.9|2603.7|2595.7|0
1584964800000|2020-03-23 12:00:00|2606.7|2598.7|2648|2640|2648|2640|2606.1|2598.1|0
1584965100000|2020-03-23 12:05:00|2648.6|2640.6|2658.5|2650.5|2658.5|2650.5|2644.6|2636.6|0
1584965400000|2020-03-23 12:10:00|2658.9|2650.9|2698.8|2690.8|2710.8|2702.8|2657.6|2649.6|0
1584965700000|2020-03-23 12:15:00|2699.7|2691.7|2740.1|2732.1|2750.4|2742.4|2699.1|2691.1|0
1584966000000|2020-03-23 12:20:00|2739.5|2731.5|2751|2743|2760.6|2752.6|2735.5|2727.5|0
1584966300000|2020-03-23 12:25:00|2750.5|2742.5|2711.2|2703.2|2750.5|2742.5|2710|2702|0
1584966600000|2020-03-23 12:30:00|2710.7|2702.7|2701.3|2693.3|2712.2|2704.2|2692.6|2684.6|0
1584966900000|2020-03-23 12:35:00|2701.5|2693.5|2699.5|2691.5|2705.3|2697.3|2692.3|2684.3|0
1584967200000|2020-03-23 12:40:00|2699.4|2691.4|2712.7|2704.7|2717.5|2709.5|2699.4|2691.4|0
1584967500000|2020-03-23 12:45:00|2712.9|2704.9|2714.2|2706.2|2715.4|2707.4|2710.2|2702.2|0
1584967800000|2020-03-23 12:50:00|2714.3|2706.3|2716.6|2708.6|2716.6|2708.6|2709.5|2701.5|0
1584968100000|2020-03-23 12:55:00|2717.3|2709.3|2719.3|2711.3|2727|2719|2717.3|2709.3|0
1584968400000|2020-03-23 13:00:00|2719.2|2711.2|2732.1|2724.1|2732.1|2724.1|2719.2|2711.2|0
1584968700000|2020-03-23 13:05:00|2731.9|2723.9|2725.7|2717.7|2733.7|2725.7|2725|2717|0
1584969000000|2020-03-23 13:10:00|2726|2718|2709.9|2701.9|2726|2718|2706|2698|0
1584969300000|2020-03-23 13:15:00|2710.3|2702.3|2696.2|2688.2|2712.7|2704.7|2695.6|2687.6|0
1584969600000|2020-03-23 13:20:00|2696.6|2688.6|2688.5|2680.5|2696.6|2688.6|2687|2679|0
1584969900000|2020-03-23 13:25:00|2688.8|2680.8|2662.2|2654.2|2689.8|2681.8|2661.3|2653.3|0
1584970200000|2020-03-23 13:30:00|2663.6|2655.6|2671.1|2664.3|2689.9|2683.1|2626.9|2620.1|0
1584970500000|2020-03-23 13:35:00|2671.3|2664.5|2610.6|2603.8|2678.8|2672|2603.7|2596.9|0
1584970800000|2020-03-23 13:40:00|2610.2|2603.4|2626.9|2620.1|2635.1|2628.3|2608.2|2601.4|0
1584971100000|2020-03-23 13:45:00|2626.8|2620|2635.5|2628.7|2650.5|2643.7|2617.3|2610.5|0
1584971400000|2020-03-23 13:50:00|2634.4|2627.6|2651.8|2645|2662.4|2655.6|2619|2612.2|0
1584971700000|2020-03-23 13:55:00|2651.7|2644.9|2682.2|2675.4|2684.3|2677.5|2651.6|2644.8|0
1584972000000|2020-03-23 14:00:00|2683.5|2676.7|2657.9|2651.1|2686.4|2679.6|2652.6|2645.8|0
1584972300000|2020-03-23 14:05:00|2658.5|2651.7|2674.4|2667.6|2677.4|2670.6|2658.5|2651.7|0
1584972600000|2020-03-23 14:10:00|2675.1|2668.3|2689.7|2682.9|2695.3|2688.5|2671.3|2664.5|0
1584972900000|2020-03-23 14:15:00|2689.6|2682.8|2663.7|2656.9|2695|2688.2|2662.4|2655.6|0
1584973200000|2020-03-23 14:20:00|2663.2|2656.4|2678.2|2671.4|2682.6|2675.8|2656.5|2649.7|0
1584973500000|2020-03-23 14:25:00|2678.3|2671.5|2677.7|2670.9|2685.5|2678.7|2663.9|2657.1|0
1584973800000|2020-03-23 14:30:00|2677.8|2671|2684.4|2677.6|2692.8|2686|2669.9|2663.1|0
1584974100000|2020-03-23 14:35:00|2684.7|2677.9|2670.6|2663.8|2686.7|2679.9|2659.3|2652.5|0
1584974400000|2020-03-23 14:40:00|2670.7|2663.9|2675.9|2669.1|2685.3|2678.5|2661.3|2654.5|0
1584974700000|2020-03-23 14:45:00|2675.8|2669|2666.2|2659.4|2675.8|2669|2661.8|2655|0
1584975000000|2020-03-23 14:50:00|2666.3|2659.5|2652.4|2645.6|2672.2|2665.4|2651.6|2644.8|0
1584975300000|2020-03-23 14:55:00|2652.9|2646.1|2647.8|2641|2655.3|2648.5|2641.9|2635.1|0
1584975600000|2020-03-23 15:00:00|2647.5|2640.7|2653.9|2647.1|2657.3|2650.5|2639.4|2632.6|0
1584975900000|2020-03-23 15:05:00|2654.8|2648|2651.1|2644.3|2659.7|2652.9|2645.7|2638.9|0
1584976200000|2020-03-23 15:10:00|2651.4|2644.6|2637.6|2630.8|2662.4|2655.6|2632.6|2625.8|0
1584976500000|2020-03-23 15:15:00|2637.7|2630.9|2637|2630.2|2647.2|2640.4|2633.2|2626.4|0
1584976800000|2020-03-23 15:20:00|2636.7|2629.9|2618.3|2611.5|2637|2630.2|2618.2|2611.4|0
1584977100000|2020-03-23 15:25:00|2618.2|2611.4|2604|2597.2|2622.8|2616|2602.8|2596|0
1584977400000|2020-03-23 15:30:00|2603.8|2597|2614.8|2608|2623.5|2616.7|2602.9|2596.1|0
1584977700000|2020-03-23 15:35:00|2613.5|2606.7|2612.3|2605.5|2625.6|2618.8|2607.4|2600.6|0
1584978000000|2020-03-23 15:40:00|2612.5|2605.7|2597.5|2590.7|2615.6|2608.8|2597.4|2590.6|0
1584978300000|2020-03-23 15:45:00|2597.9|2591.1|2606.4|2599.6|2609.5|2602.7|2596.9|2590.1|0
1584978600000|2020-03-23 15:50:00|2606.5|2599.7|2628.2|2621.4|2632.1|2625.3|2603.4|2596.6|0
1584978900000|2020-03-23 15:55:00|2628.9|2622.1|2635.2|2628.4|2636.9|2630.1|2617.5|2610.7|0
1584979200000|2020-03-23 16:00:00|2635.1|2628.3|2641.9|2635.1|2648.4|2641.6|2635.1|2628.3|0
1584979500000|2020-03-23 16:05:00|2641.8|2635|2624.3|2617.5|2645|2638.2|2624|2617.2|0
1584979800000|2020-03-23 16:10:00|2624.2|2617.4|2629.7|2622.9|2630.7|2623.9|2617.2|2610.4|0
1584980100000|2020-03-23 16:15:00|2629.3|2622.5|2650.8|2644|2661.1|2654.3|2626.8|2620|0
1584980400000|2020-03-23 16:20:00|2651.4|2644.6|2649.5|2642.7|2660.9|2654.1|2646.6|2639.8|0
1584980700000|2020-03-23 16:25:00|2649.2|2642.4|2642.9|2636.1|2654.8|2648|2635.9|2629.1|0
1584981000000|2020-03-23 16:30:00|2643.1|2636.3|2648.8|2642|2648.8|2642|2629.1|2622.3|0
1584981300000|2020-03-23 16:35:00|2649|2642.2|2659.2|2652.4|2664.3|2657.5|2641.3|2634.5|0
1584981600000|2020-03-23 16:40:00|2659.4|2652.6|2690|2683.2|2690|2683.2|2659.4|2652.6|0
1584981900000|2020-03-23 16:45:00|2691.4|2684.6|2699.4|2692.6|2701.6|2694.8|2683.2|2676.4|0
1584982200000|2020-03-23 16:50:00|2699.9|2693.1|2687.9|2681.1|2700.1|2693.3|2679.7|2672.9|0
1584982500000|2020-03-23 16:55:00|2688.2|2681.4|2706.7|2699.9|2716.2|2709.4|2687|2680.2|0
1584982800000|2020-03-23 17:00:00|2706.9|2700.1|2690|2683.2|2706.9|2700.1|2689.9|2683.1|0
1584983100000|2020-03-23 17:05:00|2690.3|2683.5|2699.9|2693.1|2706|2699.2|2688.2|2681.4|0
1584983400000|2020-03-23 17:10:00|2700.1|2693.3|2728.1|2721.3|2734.9|2728.1|2700.1|2693.3|0
1584983700000|2020-03-23 17:15:00|2727.8|2721|2719.3|2712.5|2729.2|2722.4|2708.7|2701.9|0
1584984000000|2020-03-23 17:20:00|2718.9|2712.1|2707.1|2700.3|2724.7|2717.9|2701.7|2694.9|0
1584984300000|2020-03-23 17:25:00|2708.3|2701.5|2694.6|2687.8|2710.8|2704|2693.3|2686.5|0
1584984600000|2020-03-23 17:30:00|2694.4|2687.6|2702.8|2696|2702.8|2696|2685|2678.2|0
1584984900000|2020-03-23 17:35:00|2701.7|2694.9|2688.4|2681.6|2703.3|2696.5|2682.9|2676.1|0
1584985200000|2020-03-23 17:40:00|2688.2|2681.4|2676.8|2670|2702.5|2695.7|2676|2669.2|0
1584985500000|2020-03-23 17:45:00|2677.4|2670.6|2713.3|2706.5|2717.1|2710.3|2677.4|2670.6|0
1584985800000|2020-03-23 17:50:00|2712.8|2706|2692.4|2685.6|2712.9|2706.1|2687.8|2681|0
1584986100000|2020-03-23 17:55:00|2692.3|2685.5|2675.5|2668.7|2692.3|2685.5|2662.5|2655.7|0
1584986400000|2020-03-23 18:00:00|2676|2669.2|2671.6|2664.8|2677.6|2670.8|2655.5|2648.7|0
1584986700000|2020-03-23 18:05:00|2670.7|2663.9|2663.6|2656.8|2690.1|2683.3|2663.6|2656.8|0
1584987000000|2020-03-23 18:10:00|2663.5|2656.7|2673.2|2666.4|2679|2672.2|2661.9|2655.1|0
1584987300000|2020-03-23 18:15:00|2673.3|2666.5|2666.7|2659.9|2685.2|2678.4|2666.4|2659.6|0
1584987600000|2020-03-23 18:20:00|2666.2|2659.4|2664.4|2657.6|2670.2|2663.4|2649.2|2642.4|0
1584987900000|2020-03-23 18:25:00|2664.1|2657.3|2683.9|2677.1|2691.7|2684.9|2657.1|2650.3|0
1584988200000|2020-03-23 18:30:00|2685.1|2678.3|2671|2664.2|2687.2|2680.4|2667.4|2660.6|0
1584988500000|2020-03-23 18:35:00|2671.1|2664.3|2670.5|2663.7|2682.4|2675.6|2663.8|2657|0
1584988800000|2020-03-23 18:40:00|2670.6|2663.8|2681.7|2674.9|2687.2|2680.4|2670.6|2663.8|0
1584989100000|2020-03-23 18:45:00|2682.9|2676.1|2701.7|2694.9|2703.7|2696.9|2670.1|2663.3|0
1584989400000|2020-03-23 18:50:00|2700.6|2693.8|2681.1|2674.3|2700.6|2693.8|2677.2|2670.4|0
1584989700000|2020-03-23 18:55:00|2681.7|2674.9|2674.6|2667.8|2690.6|2683.8|2674.3|2667.5|0
1584990000000|2020-03-23 19:00:00|2676.7|2669.9|2693.7|2686.9|2696.1|2689.3|2671.7|2664.9|0
1584990300000|2020-03-23 19:05:00|2694.7|2687.9|2682.9|2676.1|2699.9|2693.1|2682.8|2676|0
1584990600000|2020-03-23 19:10:00|2683|2676.2|2684|2677.2|2684.5|2677.7|2676.6|2669.8|0
1584990900000|2020-03-23 19:15:00|2684.1|2677.3|2681.9|2675.1|2686.7|2679.9|2677.2|2670.4|0
1584991200000|2020-03-23 19:20:00|2681.1|2674.3|2662.5|2655.7|2681.1|2674.3|2659.5|2652.7|0
1584991500000|2020-03-23 19:25:00|2662.1|2655.3|2666|2659.2|2673.8|2667|2659|2652.2|0
1584991800000|2020-03-23 19:30:00|2667.3|2660.5|2659.6|2652.8|2670.8|2664|2654.4|2647.6|0
1584992100000|2020-03-23 19:35:00|2659.1|2652.3|2670.4|2663.6|2680.7|2673.9|2654.3|2647.5|0
1584992400000|2020-03-23 19:40:00|2671.1|2664.3|2682.2|2675.4|2689.4|2682.6|2667.4|2660.6|0
1584992700000|2020-03-23 19:45:00|2681.5|2674.7|2675.7|2668.9|2692.4|2685.6|2675.6|2668.8|0
1584993000000|2020-03-23 19:50:00|2674.9|2668.1|2709|2702.2|2712.5|2705.7|2673.3|2666.5|0
1584993300000|2020-03-23 19:55:00|2709.3|2702.5|2701.6|2694.8|2715.2|2708.4|2700.3|2693.5|0
1584993600000|2020-03-23 20:00:00|2702.2|2694.2|2696.1|2688.1|2706.1|2698.1|2695.9|2687.9|0
1584993900000|2020-03-23 20:05:00|2696.3|2688.3|2696.3|2688.3|2697.9|2689.9|2692.6|2684.6|0
1584994200000|2020-03-23 20:10:00|2696.1|2688.1|2700.7|2692.7|2700.9|2692.9|2696.1|2688.1|0
1584994500000|2020-03-23 20:15:00|2700.8|2692.8|2699.8|2691.8|2703.3|2695.3|2695.5|2687.5|0
1584994800000|2020-03-23 20:20:00|2700.3|2692.3|2703.8|2695.8|2705.2|2697.2|2698.6|2690.6|0
1584995100000|2020-03-23 20:25:00|2702.8|2694.8|2697.2|2689.2|2705.9|2697.9|2694.3|2686.3|0
1584995400000|2020-03-23 20:30:00|2697|2689|2696.1|2688.1|2698.1|2690.1|2695.8|2687.8|0
1584995700000|2020-03-23 20:35:00|2696|2688|2698|2690|2698.1|2690.1|2695.1|2687.1|0
1584996000000|2020-03-23 20:40:00|2697.9|2689.9|2701.2|2693.2|2702.1|2694.1|2697.5|2689.5|0
1584996300000|2020-03-23 20:45:00|2701.1|2693.1|2698.8|2690.8|2701.2|2693.2|2698.8|2690.8|0
1584996600000|2020-03-23 20:50:00|2698.7|2690.7|2698.9|2690.9|2699|2691|2698.2|2690.2|0
1584996900000|2020-03-23 20:55:00|2698.8|2690.8|2699.3|2691.3|2699.6|2691.6|2698.5|2690.5|0
1584997200000|2020-03-23 21:00:00|2699.5|2691.5|2703.5|2695.5|2704|2696|2699.2|2691.2|0
1584997500000|2020-03-23 21:05:00|2703.2|2695.2|2703.7|2695.7|2704|2696|2702.1|2694.1|0
1584997800000|2020-03-23 21:10:00|2703.6|2695.6|2704.4|2696.4|2704.8|2696.8|2703.6|2695.6|0
1584998100000|2020-03-23 21:15:00|2704.5|2696.5|2706.5|2698.5|2706.5|2698.5|2704.4|2696.4|0
1584998400000|2020-03-23 21:20:00|2706.4|2698.4|2709.2|2701.2|2709.2|2701.2|2706.4|2698.4|0
1584998700000|2020-03-23 21:25:00|2709.1|2701.1|2712.6|2704.6|2712.8|2704.8|2708.5|2700.5|0
1584999000000|2020-03-23 21:30:00|2713|2705|2714|2706|2714.1|2706.1|2712.5|2704.5|0
1584999300000|2020-03-23 21:35:00|2713.9|2705.9|2716|2708|2717.4|2709.4|2713.8|2705.8|0
1584999600000|2020-03-23 21:40:00|2716.1|2708.1|2717.5|2709.5|2717.6|2709.6|2716|2708|0
1584999900000|2020-03-23 21:45:00|2717.6|2709.6|2721.2|2713.2|2721.2|2713.2|2717.4|2709.4|0
1585000200000|2020-03-23 21:50:00|2721.3|2713.3|2719.7|2711.7|2721.5|2713.5|2719.4|2711.4|0
1585000500000|2020-03-23 21:55:00|2719.8|2711.8|2722.8|2714.8|2723.1|2715.1|2719.7|2711.7|0
1585000800000|2020-03-23 22:00:00|2723.3|2715.3|2725|2717|2726.7|2718.7|2723.1|2715.1|0
1585001100000|2020-03-23 22:05:00|2724.9|2716.9|2730.8|2722.8|2731.6|2723.6|2724.7|2716.7|0
1585001400000|2020-03-23 22:10:00|2731.2|2723.2|2727.9|2719.9|2734.4|2726.4|2726.2|2718.2|0
1585001700000|2020-03-23 22:15:00|2727.5|2719.5|2736.5|2728.5|2737.8|2729.8|2727.5|2719.5|0
1585002000000|2020-03-23 22:20:00|2736.6|2728.6|2730.7|2722.7|2737.3|2729.3|2729.2|2721.2|0
1585002300000|2020-03-23 22:25:00|2730.6|2722.6|2736.1|2728.1|2736.1|2728.1|2729.6|2721.6|0
1585002600000|2020-03-23 22:30:00|2736.2|2728.2|2734.2|2726.2|2737.4|2729.4|2732.6|2724.6|0
1585002900000|2020-03-23 22:35:00|2734.3|2726.3|2733.1|2725.1|2735.5|2727.5|2732.4|2724.4|0
1585003200000|2020-03-23 22:40:00|2734|2726|2733.9|2725.9|2735.4|2727.4|2733.2|2725.2|0
1585003500000|2020-03-23 22:45:00|2734.3|2726.3|2735.5|2727.5|2736.3|2728.3|2734.3|2726.3|0
1585003800000|2020-03-23 22:50:00|2735.6|2727.6|2734.8|2726.8|2736.4|2728.4|2734.7|2726.7|0
1585004100000|2020-03-23 22:55:00|2734.9|2726.9|2735.3|2727.3|2735.5|2727.5|2733.6|2725.6|0
1585004400000|2020-03-23 23:00:00|2735.5|2727.5|2739|2731|2739.4|2731.4|2734.6|2726.6|0
1585004700000|2020-03-23 23:05:00|2739.5|2731.5|2744.4|2736.4|2744.4|2736.4|2739.4|2731.4|0
1585005000000|2020-03-23 23:10:00|2744.7|2736.7|2747.3|2739.3|2748.6|2740.6|2744|2736|0
1585005300000|2020-03-23 23:15:00|2747.4|2739.4|2751.3|2743.3|2751.8|2743.8|2747.1|2739.1|0
1585005600000|2020-03-23 23:20:00|2751.2|2743.2|2748.7|2740.7|2751.2|2743.2|2747.3|2739.3|0
1585005900000|2020-03-23 23:25:00|2748.5|2740.5|2745.2|2737.2|2748.6|2740.6|2744.3|2736.3|0
1585006200000|2020-03-23 23:30:00|2745.1|2737.1|2743.4|2735.4|2745.1|2737.1|2741.2|2733.2|0
1585006500000|2020-03-23 23:35:00|2743.6|2735.6|2743.3|2735.3|2745.3|2737.3|2743.2|2735.2|0
1585006800000|2020-03-23 23:40:00|2743.4|2735.4|2743.1|2735.1|2744.1|2736.1|2743|2735|0
1585007100000|2020-03-23 23:45:00|2743|2735|2742.7|2734.7|2743.4|2735.4|2741.6|2733.6|0
1585007400000|2020-03-23 23:50:00|2742.6|2734.6|2742.8|2734.8|2743.3|2735.3|2741.7|2733.7|0
1585007700000|2020-03-23 23:55:00|2742.6|2734.6|2738.5|2728.5|2743.1|2735.1|2738.5|2728.5|0
1585008000000|2020-03-24 00:00:00|2740.7|2730.7|2739.5|2729.5|2741.8|2731.8|2736.6|2726.6|0
1585008300000|2020-03-24 00:05:00|2739|2729|2733|2723|2741.2|2731.2|2731.2|2721.2|0
1585008600000|2020-03-24 00:10:00|2732.9|2722.9|2733.9|2723.9|2735.8|2725.8|2722.5|2712.5|0
1585008900000|2020-03-24 00:15:00|2734|2724|2737.5|2727.5|2742.6|2732.6|2733|2723|0
1585009200000|2020-03-24 00:20:00|2737.6|2727.6|2748.4|2738.4|2749|2739|2736.6|2726.6|0
1585009500000|2020-03-24 00:25:00|2748.8|2738.8|2745|2735|2751.5|2741.5|2744.2|2734.2|0
1585009800000|2020-03-24 00:30:00|2745.2|2735.2|2743.8|2733.8|2745.6|2735.6|2738.6|2728.6|0
1585010100000|2020-03-24 00:35:00|2744.4|2734.4|2735.4|2725.4|2746.7|2736.7|2735|2725|0
1585010400000|2020-03-24 00:40:00|2735.3|2725.3|2739.3|2729.3|2743.5|2733.5|2732.6|2722.6|0
1585010700000|2020-03-24 00:45:00|2739.4|2729.4|2738.3|2728.3|2747|2737|2736|2726|0
1585011000000|2020-03-24 00:50:00|2738.2|2728.2|2751.5|2741.5|2755.6|2745.6|2736.2|2726.2|0
1585011300000|2020-03-24 00:55:00|2751.3|2741.3|2749.2|2739.2|2753.1|2743.1|2745.6|2735.6|0
1585011600000|2020-03-24 01:00:00|2749.4|2739.4|2763|2753|2765.5|2755.5|2747.6|2737.6|0
1585011900000|2020-03-24 01:05:00|2762.9|2752.9|2775.6|2765.6|2780.7|2770.7|2761.4|2751.4|0
1585012200000|2020-03-24 01:10:00|2775.5|2765.5|2781.2|2771.2|2781.2|2771.2|2768.3|2758.3|0
1585012500000|2020-03-24 01:15:00|2781.5|2771.5|2772.2|2762.2|2785.3|2775.3|2772.1|2762.1|0
1585012800000|2020-03-24 01:20:00|2772.3|2762.3|2766.5|2756.5|2777.6|2767.6|2764.9|2754.9|0
1585013100000|2020-03-24 01:25:00|2765.8|2755.8|2769.3|2759.3|2773.6|2763.6|2763.5|2753.5|0
1585013400000|2020-03-24 01:30:00|2769.4|2759.4|2776.2|2766.2|2778.2|2768.2|2764.9|2754.9|0
1585013700000|2020-03-24 01:35:00|2776.1|2766.1|2783.6|2773.6|2786.9|2776.9|2775.3|2765.3|0
1585014000000|2020-03-24 01:40:00|2783.7|2773.7|2778.5|2768.5|2783.8|2773.8|2771.1|2761.1|0
1585014300000|2020-03-24 01:45:00|2778.6|2768.6|2782|2772|2783.7|2773.7|2775.2|2765.2|0
1585014600000|2020-03-24 01:50:00|2781.9|2771.9|2792.8|2782.8|2794.6|2784.6|2778.7|2768.7|0
1585014900000|2020-03-24 01:55:00|2793.5|2783.5|2803.1|2793.1|2805.1|2795.1|2789.5|2779.5|0
1585015200000|2020-03-24 02:00:00|2802.8|2792.8|2797.2|2787.2|2803.8|2793.8|2795.2|2785.2|0
1585015500000|2020-03-24 02:05:00|2797.1|2787.1|2789.7|2779.7|2801.7|2791.7|2789.3|2779.3|0
1585015800000|2020-03-24 02:10:00|2789.6|2779.6|2791.8|2781.8|2796.7|2786.7|2789.6|2779.6|0
1585016100000|2020-03-24 02:15:00|2792|2782|2793|2783|2801.7|2791.7|2790.2|2780.2|0
1585016400000|2020-03-24 02:20:00|2793.1|2783.1|2795.7|2785.7|2796.3|2786.3|2789.2|2779.2|0
1585016700000|2020-03-24 02:25:00|2795.2|2785.2|2799.5|2789.5|2808.3|2798.3|2791.2|2781.2|0
1585017000000|2020-03-24 02:30:00|2799.4|2789.4|2798.4|2788.4|2802.2|2792.2|2790.9|2780.9|0
1585017300000|2020-03-24 02:35:00|2798|2788|2802.8|2792.8|2811|2801|2797.1|2787.1|0
1585017600000|2020-03-24 02:40:00|2802.9|2792.9|2801.8|2791.8|2803.1|2793.1|2795.6|2785.6|0
1585017900000|2020-03-24 02:45:00|2802|2792|2805.2|2795.2|2807.7|2797.7|2802|2792|0
1585018200000|2020-03-24 02:50:00|2805.3|2795.3|2807.9|2797.9|2809.9|2799.9|2802.7|2792.7|0
1585018500000|2020-03-24 02:55:00|2807.5|2797.5|2805.5|2795.5|2808.4|2798.4|2803.9|2793.9|0
1585018800000|2020-03-24 03:00:00|2804.6|2794.6|2802.2|2792.2|2806.6|2796.6|2798.9|2788.9|0
1585019100000|2020-03-24 03:05:00|2802|2792|2800.7|2790.7|2803.7|2793.7|2798.4|2788.4|0
1585019400000|2020-03-24 03:10:00|2800.4|2790.4|2788.8|2778.8|2800.5|2790.5|2784.2|2774.2|0
1585019700000|2020-03-24 03:15:00|2788.7|2778.7|2789.5|2779.5|2794.3|2784.3|2783.4|2773.4|0
1585020000000|2020-03-24 03:20:00|2789.1|2779.1|2786.5|2776.5|2789.3|2779.3|2779.6|2769.6|0
1585020300000|2020-03-24 03:25:00|2785.9|2775.9|2792.4|2782.4|2793.6|2783.6|2785.4|2775.4|0
1585020600000|2020-03-24 03:30:00|2793.2|2783.2|2793.3|2783.3|2798.1|2788.1|2791.1|2781.1|0
1585020900000|2020-03-24 03:35:00|2793.5|2783.5|2772.3|2762.3|2793.9|2783.9|2770.1|2760.1|0
1585021200000|2020-03-24 03:40:00|2772.2|2762.2|2764.2|2754.2|2776.6|2766.6|2756.8|2746.8|0
1585021500000|2020-03-24 03:45:00|2764.1|2754.1|2766.7|2756.7|2769.1|2759.1|2755.5|2745.5|0
1585021800000|2020-03-24 03:50:00|2767|2757|2768.2|2758.2|2772.4|2762.4|2763.7|2753.7|0
1585022100000|2020-03-24 03:55:00|2768.5|2758.5|2769|2759|2774.8|2764.8|2763|2753|0
1585022400000|2020-03-24 04:00:00|2769.2|2759.2|2765.2|2755.2|2769.5|2759.5|2761.4|2751.4|0
1585022700000|2020-03-24 04:05:00|2765.8|2755.8|2768.1|2758.1|2774|2764|2763.1|2753.1|0
1585023000000|2020-03-24 04:10:00|2768.2|2758.2|2763.8|2753.8|2769.4|2759.4|2761|2751|0
1585023300000|2020-03-24 04:15:00|2764|2754|2771.5|2761.5|2772.8|2762.8|2762.9|2752.9|0
1585023600000|2020-03-24 04:20:00|2770.9|2760.9|2779.3|2769.3|2780.5|2770.5|2768.5|2758.5|0
1585023900000|2020-03-24 04:25:00|2779.4|2769.4|2782.7|2772.7|2784.8|2774.8|2778|2768|0
1585024200000|2020-03-24 04:30:00|2782.8|2772.8|2774.3|2764.3|2782.8|2772.8|2773.9|2763.9|0
1585024500000|2020-03-24 04:35:00|2770.4|2760.4|2775.8|2765.8|2778.5|2768.5|2770.3|2760.3|0
1585024800000|2020-03-24 04:40:00|2775.7|2765.7|2782|2772|2784.3|2774.3|2775.7|2765.7|0
1585025100000|2020-03-24 04:45:00|2781.9|2771.9|2780.1|2770.1|2782.9|2772.9|2775.2|2765.2|0
1585025400000|2020-03-24 04:50:00|2780.2|2770.2|2784.4|2774.4|2786.1|2776.1|2778.7|2768.7|0
1585025700000|2020-03-24 04:55:00|2784.5|2774.5|2789.1|2779.1|2791.8|2781.8|2782.9|2772.9|0
1585026000000|2020-03-24 05:00:00|2789|2779|2789.6|2779.6|2794|2784|2785.6|2775.6|0
1585026300000|2020-03-24 05:05:00|2789.4|2779.4|2797.4|2787.4|2800.5|2790.5|2788.3|2778.3|0
1585026600000|2020-03-24 05:10:00|2796.7|2786.7|2793.4|2783.4|2797.9|2787.9|2792|2782|0
1585026900000|2020-03-24 05:15:00|2793.5|2783.5|2800.9|2790.9|2803.1|2793.1|2791.8|2781.8|0
1585027200000|2020-03-24 05:20:00|2800.7|2790.7|2794.6|2784.6|2801.8|2791.8|2793|2783|0
1585027500000|2020-03-24 05:25:00|2794.8|2784.8|2791.7|2781.7|2795.1|2785.1|2786.3|2776.3|0
1585027800000|2020-03-24 05:30:00|2791.4|2781.4|2770.3|2760.3|2791.5|2781.5|2768.7|2758.7|0
1585028100000|2020-03-24 05:35:00|2770.2|2760.2|2766.1|2756.1|2775|2765|2762.8|2752.8|0
1585028400000|2020-03-24 05:40:00|2766|2756|2770|2760|2772.7|2762.7|2765.3|2755.3|0
1585028700000|2020-03-24 05:45:00|2769.9|2759.9|2776.3|2766.3|2777.2|2767.2|2769.9|2759.9|0
1585029000000|2020-03-24 05:50:00|2776.2|2766.2|2781.9|2771.9|2783.6|2773.6|2776.2|2766.2|0
1585029300000|2020-03-24 05:55:00|2781.3|2771.3|2785.8|2775.8|2789.7|2779.7|2778.2|2768.2|0
1585029600000|2020-03-24 06:00:00|2785.5|2775.5|2792.1|2782.1|2800.9|2790.9|2785.5|2775.5|0
1585029900000|2020-03-24 06:05:00|2791.6|2781.6|2802.9|2792.9|2803.7|2793.7|2790.2|2780.2|0
1585030200000|2020-03-24 06:10:00|2803.4|2793.4|2811.7|2801.7|2812.7|2802.7|2802.1|2792.1|0
1585030500000|2020-03-24 06:15:00|2811.8|2801.8|2823.8|2813.8|2825|2815|2811.1|2801.1|0
1585030800000|2020-03-24 06:20:00|2822.9|2812.9|2818.3|2808.3|2825.7|2815.7|2816.7|2806.7|0
1585031100000|2020-03-24 06:25:00|2818.7|2808.7|2829.7|2819.7|2829.8|2819.8|2817.8|2807.8|0
1585031400000|2020-03-24 06:30:00|2829.8|2819.8|2815.6|2805.6|2830|2820|2813.7|2803.7|0
1585031700000|2020-03-24 06:35:00|2815.5|2805.5|2814.1|2804.1|2817.7|2807.7|2807.2|2797.2|0
1585032000000|2020-03-24 06:40:00|2814.2|2804.2|2815.3|2805.3|2820|2810|2811.1|2801.1|0
1585032300000|2020-03-24 06:45:00|2815|2805|2813.3|2803.3|2823.9|2813.9|2813.1|2803.1|0
1585032600000|2020-03-24 06:50:00|2813.2|2803.2|2823.1|2813.1|2823.1|2813.1|2810.8|2800.8|0
1585032900000|2020-03-24 06:55:00|2822.9|2812.9|2822.4|2812.4|2825.2|2815.2|2819.7|2809.7|0
1585033200000|2020-03-24 07:00:00|2822|2812|2819.1|2809.1|2823.9|2813.9|2814.3|2804.3|0
1585033500000|2020-03-24 07:05:00|2818.2|2808.2|2820.8|2810.8|2822.8|2812.8|2814|2804|0
1585033800000|2020-03-24 07:10:00|2821.2|2811.2|2813|2803|2821.2|2811.2|2810.2|2800.2|0
1585034100000|2020-03-24 07:15:00|2816.3|2806.3|2812.8|2802.8|2816.8|2806.8|2804.6|2794.6|0
1585034400000|2020-03-24 07:20:00|2812.7|2802.7|2820.4|2810.4|2823.6|2813.6|2812.1|2802.1|0
1585034700000|2020-03-24 07:25:00|2820.2|2810.2|2822.4|2812.4|2825.8|2815.8|2819.7|2809.7|0
1585035000000|2020-03-24 07:30:00|2822.8|2812.8|2821|2811|2826|2816|2819.6|2809.6|0
1585035300000|2020-03-24 07:35:00|2820.9|2810.9|2822.8|2812.8|2823.9|2813.9|2819.9|2809.9|0
1585035600000|2020-03-24 07:40:00|2822.7|2812.7|2817.4|2807.4|2827.1|2817.1|2814.7|2804.7|0
1585035900000|2020-03-24 07:45:00|2817.5|2807.5|2819.9|2809.9|2824|2814|2817.4|2807.4|0
1585036200000|2020-03-24 07:50:00|2819.8|2809.8|2819.1|2809.1|2822|2812|2814.2|2804.2|0
1585036500000|2020-03-24 07:55:00|2819.3|2809.3|2818.9|2808.9|2819.3|2809.3|2812|2802|0
1585036800000|2020-03-24 08:00:00|2818.8|2808.8|2820.8|2812.8|2822.5|2814.5|2811|2803|0
1585037100000|2020-03-24 08:05:00|2819.5|2811.5|2819.2|2811.2|2822.6|2814.6|2817.6|2809.6|0
1585037400000|2020-03-24 08:10:00|2819.1|2811.1|2819|2811|2824.7|2816.7|2817.2|2809.2|0
1585037700000|2020-03-24 08:15:00|2819.6|2811.6|2815.2|2807.2|2821.2|2813.2|2813.1|2805.1|0
1585038000000|2020-03-24 08:20:00|2814.5|2806.5|2810.8|2802.8|2817.5|2809.5|2807.1|2799.1|0
1585038300000|2020-03-24 08:25:00|2811|2803|2805.6|2797.6|2811|2803|2805.4|2797.4|0
1585038600000|2020-03-24 08:30:00|2806.4|2798.4|2802.7|2794.7|2807.2|2799.2|2800.4|2792.4|0
1585038900000|2020-03-24 08:35:00|2801.7|2793.7|2807.5|2799.5|2807.5|2799.5|2798.5|2790.5|0
1585039200000|2020-03-24 08:40:00|2807.6|2799.6|2810.7|2802.7|2810.7|2802.7|2805.8|2797.8|0
1585039500000|2020-03-24 08:45:00|2811.4|2803.4|2811.4|2803.4|2813.5|2805.5|2810.2|2802.2|0
1585039800000|2020-03-24 08:50:00|2811.5|2803.5|2813.8|2805.8|2814.3|2806.3|2811|2803|0
1585040100000|2020-03-24 08:55:00|2813.9|2805.9|2815.1|2807.1|2815.1|2807.1|2813.4|2805.4|0
1585040400000|2020-03-24 09:00:00|2814.8|2806.8|2814.5|2806.5|2816.9|2808.9|2814.5|2806.5|0
1585040700000|2020-03-24 09:05:00|2813.1|2805.1|2818.3|2810.3|2818.5|2810.5|2812.8|2804.8|0
1585041000000|2020-03-24 09:10:00|2817.5|2809.5|2819.3|2811.3|2820.4|2812.4|2817.2|2809.2|0
1585041300000|2020-03-24 09:15:00|2817.3|2809.3|2819.4|2811.4|2821.2|2813.2|2817.1|2809.1|0
1585041600000|2020-03-24 09:20:00|2819.3|2811.3|2817.5|2809.5|2821.4|2813.4|2817.2|2809.2|0
1585041900000|2020-03-24 09:25:00|2817.2|2809.2|2820.5|2812.5|2820.9|2812.9|2817.2|2809.2|0
1585042200000|2020-03-24 09:30:00|2820.6|2812.6|2820.9|2812.9|2821.6|2813.6|2820|2812|0
1585042500000|2020-03-24 09:35:00|2820.8|2812.8|2827.4|2819.4|2828.6|2820.6|2820.2|2812.2|0
1585042800000|2020-03-24 09:40:00|2827.3|2819.3|2831.4|2823.4|2832.6|2824.6|2827|2819|0
1585043100000|2020-03-24 09:45:00|2831|2823|2832.5|2824.5|2832.5|2824.5|2829.2|2821.2|0
1585043400000|2020-03-24 09:50:00|2832.6|2824.6|2838.8|2830.8|2838.8|2830.8|2832.6|2824.6|0
1585043700000|2020-03-24 09:55:00|2838.9|2830.9|2839.7|2831.7|2840.5|2832.5|2837.9|2829.9|0
1585044000000|2020-03-24 10:00:00|2839.8|2831.8|2840.3|2832.3|2843.5|2835.5|2839.3|2831.3|0
1585044300000|2020-03-24 10:05:00|2840.4|2832.4|2841.7|2833.7|2842.7|2834.7|2840.2|2832.2|0
1585044600000|2020-03-24 10:10:00|2841.9|2833.9|2845.4|2837.4|2847.1|2839.1|2841.8|2833.8|0
1585044900000|2020-03-24 10:15:00|2845.1|2837.1|2848.6|2840.6|2849.2|2841.2|2845|2837|0
1585045200000|2020-03-24 10:20:00|2848.7|2840.7|2848|2840|2849.6|2841.6|2847.3|2839.3|0
1585045500000|2020-03-24 10:25:00|2847.7|2839.7|2848.3|2840.3|2848.3|2840.3|2846.8|2838.8|0
1585045800000|2020-03-24 10:30:00|2848.5|2840.5|2850.3|2842.3|2850.3|2842.3|2847.5|2839.5|0
1585046100000|2020-03-24 10:35:00|2850.2|2842.2|2846.7|2838.7|2850.8|2842.8|2846.7|2838.7|0
1585046400000|2020-03-24 10:40:00|2846.1|2838.1|2848.4|2840.4|2848.5|2840.5|2845.9|2837.9|0
1585046700000|2020-03-24 10:45:00|2848.2|2840.2|2845.4|2837.4|2849.1|2841.1|2845.2|2837.2|0
1585047000000|2020-03-24 10:50:00|2845.7|2837.7|2845.8|2837.8|2845.8|2837.8|2844|2836|0
1585047300000|2020-03-24 10:55:00|2845|2837|2845.7|2837.7|2845.8|2837.8|2842.8|2834.8|0
1585047600000|2020-03-24 11:00:00|2841.5|2833.5|2820.3|2812.3|2842.5|2834.5|2819.3|2811.3|0
1585047900000|2020-03-24 11:05:00|2820.1|2812.1|2815.1|2807.1|2821|2813|2814.6|2806.6|0
1585048200000|2020-03-24 11:10:00|2815|2807|2816.7|2808.7|2818.3|2810.3|2813.8|2805.8|0
1585048500000|2020-03-24 11:15:00|2816.6|2808.6|2802.5|2794.5|2816.6|2808.6|2802.5|2794.5|0
1585048800000|2020-03-24 11:20:00|2802.7|2794.7|2801|2793|2804.9|2796.9|2800|2792|0
1585049100000|2020-03-24 11:25:00|2801.4|2793.4|2805.3|2797.3|2805.6|2797.6|2799.4|2791.4|0
1585049400000|2020-03-24 11:30:00|2805.1|2797.1|2812.3|2804.3|2812.6|2804.6|2804.1|2796.1|0
1585049700000|2020-03-24 11:35:00|2812.1|2804.1|2810.6|2802.6|2813.9|2805.9|2809.3|2801.3|0
1585050000000|2020-03-24 11:40:00|2811.1|2803.1|2807.6|2799.6|2812.1|2804.1|2804.7|2796.7|0
1585050300000|2020-03-24 11:45:00|2808.2|2800.2|2809.3|2801.3|2810.3|2802.3|2806.7|2798.7|0
1585050600000|2020-03-24 11:50:00|2809.4|2801.4|2810.6|2802.6|2812.7|2804.7|2809.4|2801.4|0
1585050900000|2020-03-24 11:55:00|2810.8|2802.8|2806|2798|2810.9|2802.9|2805.9|2797.9|0
1585051200000|2020-03-24 12:00:00|2805.8|2797.8|2802.6|2794.6|2805.8|2797.8|2801.5|2793.5|0
1585051500000|2020-03-24 12:05:00|2802.5|2794.5|2797.6|2789.6|2804.2|2796.2|2797.6|2789.6|0
1585051800000|2020-03-24 12:10:00|2797.8|2789.8|2795.6|2787.6|2799.3|2791.3|2795.6|2787.6|0
1585052100000|2020-03-24 12:15:00|2795.5|2787.5|2790.2|2782.2|2795.8|2787.8|2790|2782|0
1585052400000|2020-03-24 12:20:00|2790.3|2782.3|2797|2789|2798.9|2790.9|2790.1|2782.1|0
1585052700000|2020-03-24 12:25:00|2796.8|2788.8|2798.8|2790.8|2799.1|2791.1|2795.3|2787.3|0
1585053000000|2020-03-24 12:30:00|2798.5|2790.5|2795.1|2787.1|2799.7|2791.7|2794.3|2786.3|0
1585053300000|2020-03-24 12:35:00|2795.3|2787.3|2802|2794|2802|2794|2795.3|2787.3|0
1585053600000|2020-03-24 12:40:00|2801.2|2793.2|2799.1|2791.1|2801.6|2793.6|2798.7|2790.7|0
1585053900000|2020-03-24 12:45:00|2798.9|2790.9|2810.3|2802.3|2810.3|2802.3|2798.8|2790.8|0
1585054200000|2020-03-24 12:50:00|2810.2|2802.2|2823.4|2815.4|2823.8|2815.8|2809.6|2801.6|0
1585054500000|2020-03-24 12:55:00|2823|2815|2821.5|2813.5|2823.4|2815.4|2819.6|2811.6|0
1585054800000|2020-03-24 13:00:00|2821.6|2813.6|2820.6|2812.6|2822|2814|2819.3|2811.3|0
1585055100000|2020-03-24 13:05:00|2820.8|2812.8|2825.1|2817.1|2825.7|2817.7|2820.2|2812.2|0
1585055400000|2020-03-24 13:10:00|2825|2817|2826.3|2818.3|2829.1|2821.1|2824.9|2816.9|0
1585055700000|2020-03-24 13:15:00|2826.4|2818.4|2834.8|2826.8|2836.1|2828.1|2826.4|2818.4|0
1585056000000|2020-03-24 13:20:00|2834.1|2826.1|2835.2|2827.2|2837.8|2829.8|2830.6|2822.6|0
1585056300000|2020-03-24 13:25:00|2835.3|2827.3|2834.5|2826.5|2840.6|2832.6|2832.9|2824.9|0
1585056600000|2020-03-24 13:30:00|2838.5|2830.5|2857.3|2850.5|2861.2|2854.4|2838.5|2830.5|0
1585056900000|2020-03-24 13:35:00|2857.2|2850.4|2837.5|2830.7|2862.1|2855.3|2826.6|2819.8|0
1585057200000|2020-03-24 13:40:00|2837.7|2830.9|2828.7|2821.9|2842.7|2835.9|2820.7|2813.9|0
1585057500000|2020-03-24 13:45:00|2828.6|2821.8|2843.7|2836.9|2849.8|2843|2823.1|2816.3|0
1585057800000|2020-03-24 13:50:00|2843.4|2836.6|2858.7|2851.9|2864.1|2857.3|2840.2|2833.4|0
1585058100000|2020-03-24 13:55:00|2859.1|2852.3|2842.4|2835.6|2859.5|2852.7|2835.7|2828.9|0
1585058400000|2020-03-24 14:00:00|2843.3|2836.5|2841.5|2834.7|2849.5|2842.7|2834.8|2828|0
1585058700000|2020-03-24 14:05:00|2842.2|2835.4|2857|2850.2|2859.8|2853|2842.2|2835.4|0
1585059000000|2020-03-24 14:10:00|2856.8|2850|2867.2|2860.4|2867.2|2860.4|2850.1|2843.3|0
1585059300000|2020-03-24 14:15:00|2867.9|2861.1|2881.6|2874.8|2881.8|2875|2867.9|2861.1|0
1585059600000|2020-03-24 14:20:00|2881.5|2874.7|2890|2883.2|2890|2883.2|2874.2|2867.4|0
1585059900000|2020-03-24 14:25:00|2890.1|2883.3|2885|2878.2|2896.7|2889.9|2880|2873.2|0
1585060200000|2020-03-24 14:30:00|2885.1|2878.3|2882.2|2875.4|2888|2881.2|2876.1|2869.3|0
1585060500000|2020-03-24 14:35:00|2882.6|2875.8|2885.1|2878.3|2887.3|2880.5|2874.5|2867.7|0
1585060800000|2020-03-24 14:40:00|2884.4|2877.6|2880.2|2873.4|2886.9|2880.1|2875.6|2868.8|0
1585061100000|2020-03-24 14:45:00|2879.9|2873.1|2858.7|2851.9|2882|2875.2|2854.7|2847.9|0
1585061400000|2020-03-24 14:50:00|2858.5|2851.7|2870.1|2863.3|2870.3|2863.5|2857.5|2850.7|0
1585061700000|2020-03-24 14:55:00|2869.9|2863.1|2864.7|2857.9|2871.6|2864.8|2861.7|2854.9|0
1585062000000|2020-03-24 15:00:00|2864.9|2858.1|2867.6|2860.8|2878.6|2871.8|2864.2|2857.4|0
1585062300000|2020-03-24 15:05:00|2867.4|2860.6|2856.8|2850|2870|2863.2|2847.4|2840.6|0
1585062600000|2020-03-24 15:10:00|2856.4|2849.6|2865.7|2858.9|2865.7|2858.9|2851|2844.2|0
1585062900000|2020-03-24 15:15:00|2866.1|2859.3|2866.9|2860.1|2871.9|2865.1|2859.2|2852.4|0
1585063200000|2020-03-24 15:20:00|2867.2|2860.4|2871.5|2864.7|2877.7|2870.9|2865|2858.2|0
1585063500000|2020-03-24 15:25:00|2871.6|2864.8|2889|2882.2|2891.2|2884.4|2871.6|2864.8|0
1585063800000|2020-03-24 15:30:00|2888.3|2881.5|2883.5|2876.7|2890|2883.2|2875.9|2869.1|0
1585064100000|2020-03-24 15:35:00|2883.9|2877.1|2897|2890.2|2897.4|2890.6|2883.9|2877.1|0
1585064400000|2020-03-24 15:40:00|2897.1|2890.3|2893.3|2886.5|2905.1|2898.3|2890.8|2884|0
1585064700000|2020-03-24 15:45:00|2893.7|2886.9|2881.7|2874.9|2896.2|2889.4|2881.1|2874.3|0
1585065000000|2020-03-24 15:50:00|2882|2875.2|2881.1|2874.3|2886.9|2880.1|2875.8|2869|0
1585065300000|2020-03-24 15:55:00|2881.3|2874.5|2895.1|2888.3|2895.1|2888.3|2881.1|2874.3|0
1585065600000|2020-03-24 16:00:00|2894.9|2888.1|2895.6|2888.8|2899.4|2892.6|2891.6|2884.8|0
1585065900000|2020-03-24 16:05:00|2895.5|2888.7|2893|2886.2|2899.8|2893|2888.3|2881.5|0
1585066200000|2020-03-24 16:10:00|2893.2|2886.4|2887.7|2880.9|2896.2|2889.4|2886|2879.2|0
1585066500000|2020-03-24 16:15:00|2888.3|2881.5|2890.5|2883.7|2891.2|2884.4|2884.5|2877.7|0
1585066800000|2020-03-24 16:20:00|2890|2883.2|2902|2895.2|2904.2|2897.4|2889.1|2882.3|0
1585067100000|2020-03-24 16:25:00|2901.9|2895.1|2909.3|2902.5|2909.3|2902.5|2900.9|2894.1|0
1585067400000|2020-03-24 16:30:00|2909.5|2902.7|2908.8|2902|2910.7|2903.9|2901.6|2894.8|0
1585067700000|2020-03-24 16:35:00|2909.3|2902.5|2918.4|2911.6|2919.7|2912.9|2907.5|2900.7|0
1585068000000|2020-03-24 16:40:00|2918.1|2911.3|2910.9|2904.1|2919.8|2913|2904.8|2898|0
1585068300000|2020-03-24 16:45:00|2911.1|2904.3|2906.1|2899.3|2911.2|2904.4|2900.1|2893.3|0
1585068600000|2020-03-24 16:50:00|2906.2|2899.4|2900.6|2893.8|2909.3|2902.5|2897.1|2890.3|0
1585068900000|2020-03-24 16:55:00|2900.5|2893.7|2885.5|2878.7|2904.2|2897.4|2884.4|2877.6|0
1585069200000|2020-03-24 17:00:00|2885.6|2878.8|2884.1|2877.3|2897.1|2890.3|2884.1|2877.3|0
1585069500000|2020-03-24 17:05:00|2884|2877.2|2875.9|2869.1|2884.6|2877.8|2873.6|2866.8|0
1585069800000|2020-03-24 17:10:00|2876|2869.2|2881.7|2874.9|2883.3|2876.5|2870.4|2863.6|0
1585070100000|2020-03-24 17:15:00|2880.9|2874.1|2870.9|2864.1|2883.7|2876.9|2864|2857.2|0
1585070400000|2020-03-24 17:20:00|2870.6|2863.8|2867.9|2861.1|2871.1|2864.3|2857.3|2850.5|0
1585070700000|2020-03-24 17:25:00|2867.3|2860.5|2873.5|2866.7|2878.6|2871.8|2863|2856.2|0
1585071000000|2020-03-24 17:30:00|2872.7|2865.9|2879.2|2872.4|2885.6|2878.8|2872.7|2865.9|0
1585071300000|2020-03-24 17:35:00|2879.5|2872.7|2883.2|2876.4|2884.5|2877.7|2875.6|2868.8|0
1585071600000|2020-03-24 17:40:00|2883.3|2876.5|2881.3|2874.5|2886.9|2880.1|2875.1|2868.3|0
1585071900000|2020-03-24 17:45:00|2881.8|2875|2870.8|2864|2886.3|2879.5|2868.9|2862.1|0
1585072200000|2020-03-24 17:50:00|2871.4|2864.6|2861.3|2854.5|2871.8|2865|2854.6|2847.8|0
1585072500000|2020-03-24 17:55:00|2862.1|2855.3|2853|2846.2|2866.5|2859.7|2850.7|2843.9|0
1585072800000|2020-03-24 18:00:00|2853.3|2846.5|2845.3|2838.5|2862.7|2855.9|2845.1|2838.3|0
1585073100000|2020-03-24 18:05:00|2845.5|2838.7|2841.7|2834.9|2852|2845.2|2839.9|2833.1|0
1585073400000|2020-03-24 18:10:00|2841.4|2834.6|2843.5|2836.7|2847.8|2841|2832.2|2825.4|0
1585073700000|2020-03-24 18:15:00|2842.4|2835.6|2852|2845.2|2862.4|2855.6|2839.4|2832.6|0
1585074000000|2020-03-24 18:20:00|2852.2|2845.4|2865.5|2858.7|2865.5|2858.7|2848.4|2841.6|0
1585074300000|2020-03-24 18:25:00|2865.3|2858.5|2864.1|2857.3|2869.7|2862.9|2856.1|2849.3|0
1585074600000|2020-03-24 18:30:00|2863.1|2856.3|2864.8|2858|2866.6|2859.8|2854.5|2847.7|0
1585074900000|2020-03-24 18:35:00|2864.9|2858.1|2880.1|2873.3|2882.5|2875.7|2864.9|2858.1|0
1585075200000|2020-03-24 18:40:00|2880.3|2873.5|2874|2867.2|2882.5|2875.7|2870.8|2864|0
1585075500000|2020-03-24 18:45:00|2874.2|2867.4|2865.9|2859.1|2878.3|2871.5|2858.5|2851.7|0
1585075800000|2020-03-24 18:50:00|2865.5|2858.7|2876.1|2869.3|2878.1|2871.3|2863.2|2856.4|0
1585076100000|2020-03-24 18:55:00|2875.9|2869.1|2890.4|2883.6|2890.6|2883.8|2873|2866.2|0
1585076400000|2020-03-24 19:00:00|2890.7|2883.9|2886|2879.2|2890.7|2883.9|2883.3|2876.5|0
1585076700000|2020-03-24 19:05:00|2885.9|2879.1|2893.3|2886.5|2894.3|2887.5|2885.7|2878.9|0
1585077000000|2020-03-24 19:10:00|2893.1|2886.3|2892.4|2885.6|2894.3|2887.5|2883|2876.2|0
1585077300000|2020-03-24 19:15:00|2892.3|2885.5|2887.8|2881|2895.7|2888.9|2880.9|2874.1|0
1585077600000|2020-03-24 19:20:00|2887.4|2880.6|2891.3|2884.5|2893.4|2886.6|2883.9|2877.1|0
1585077900000|2020-03-24 19:25:00|2891.4|2884.6|2892.3|2885.5|2897.3|2890.5|2887.2|2880.4|0
1585078200000|2020-03-24 19:30:00|2892.1|2885.3|2900.4|2893.6|2900.7|2893.9|2890|2883.2|0
1585078500000|2020-03-24 19:35:00|2900.5|2893.7|2898.9|2892.1|2903.4|2896.6|2889.6|2882.8|0
1585078800000|2020-03-24 19:40:00|2898.8|2892|2906.3|2899.5|2909|2902.2|2896.7|2889.9|0
1585079100000|2020-03-24 19:45:00|2906|2899.2|2893.2|2886.4|2907.4|2900.6|2889.1|2882.3|0
1585079400000|2020-03-24 19:50:00|2892.8|2886|2901.2|2894.4|2902.2|2895.4|2886.6|2879.8|0
1585079700000|2020-03-24 19:55:00|2902.4|2895.6|2908.3|2901.5|2908.3|2901.5|2897.1|2890.3|0
1585080000000|2020-03-24 20:00:00|2909.3|2902.5|2902.6|2894.6|2911.8|2903.8|2898.7|2890.7|0
1585080300000|2020-03-24 20:05:00|2902.5|2894.5|2905.2|2897.2|2906.3|2898.3|2900.7|2892.7|0
1585080600000|2020-03-24 20:10:00|2905.3|2897.3|2908.4|2900.4|2908.4|2900.4|2904.6|2896.6|0
1585080900000|2020-03-24 20:15:00|2908.1|2900.1|2908.1|2900.1|2909.1|2901.1|2907|2899|0
1585081200000|2020-03-24 20:20:00|2908|2900|2909.5|2901.5|2910|2902|2908|2900|0
1585081500000|2020-03-24 20:25:00|2909.4|2901.4|2909.5|2901.5|2910|2902|2908.9|2900.9|0
1585081800000|2020-03-24 20:30:00|2909.4|2901.4|2904.1|2896.1|2910.2|2902.2|2903.4|2895.4|0
1585082100000|2020-03-24 20:35:00|2904.5|2896.5|2914.6|2906.6|2915.4|2907.4|2904.5|2896.5|0
1585082400000|2020-03-24 20:40:00|2914.4|2906.4|2923.3|2915.3|2923.5|2915.5|2914.3|2906.3|0
1585082700000|2020-03-24 20:45:00|2922.7|2914.7|2920.8|2912.8|2923.3|2915.3|2919.1|2911.1|0
1585083000000|2020-03-24 20:50:00|2920.3|2912.3|2916.8|2908.8|2920.6|2912.6|2916.8|2908.8|0
1585083300000|2020-03-24 20:55:00|2916.5|2908.5|2920|2912|2920.5|2912.5|2916.1|2908.1|0
1585083600000|2020-03-24 21:00:00|2919.8|2911.8|2920.7|2912.7|2921|2913|2918.9|2910.9|0
1585083900000|2020-03-24 21:05:00|2920.6|2912.6|2916.6|2908.6|2920.9|2912.9|2916.4|2908.4|0
1585084200000|2020-03-24 21:10:00|2916.4|2908.4|2914.9|2906.9|2916.6|2908.6|2914.5|2906.5|0
1585084500000|2020-03-24 21:15:00|2915|2907|2914.8|2906.8|2915.2|2907.2|2913.7|2905.7|0
1585084800000|2020-03-24 21:20:00|2914.9|2906.9|2915.8|2907.8|2918|2910|2914.8|2906.8|0
1585085100000|2020-03-24 21:25:00|2915.7|2907.7|2914.5|2906.5|2915.7|2907.7|2914.3|2906.3|0
1585085400000|2020-03-24 21:30:00|2914.6|2906.6|2912.9|2904.9|2914.6|2906.6|2911.7|2903.7|0
1585085700000|2020-03-24 21:35:00|2913.1|2905.1|2912.3|2904.3|2914|2906|2911.3|2903.3|0
1585086000000|2020-03-24 21:40:00|2912.2|2904.2|2913.5|2905.5|2913.5|2905.5|2911.5|2903.5|0
1585086300000|2020-03-24 21:45:00|2913.4|2905.4|2915.2|2907.2|2915.9|2907.9|2913.4|2905.4|0
1585086600000|2020-03-24 21:50:00|2915.4|2907.4|2915.5|2907.5|2916.6|2908.6|2915.1|2907.1|0
1585086900000|2020-03-24 21:55:00|2915.4|2907.4|2917.1|2909.1|2917.9|2909.9|2915.3|2907.3|0
1585087200000|2020-03-24 22:00:00|2917.3|2909.3|2914.7|2906.7|2918.3|2910.3|2914.4|2906.4|0
1585087500000|2020-03-24 22:05:00|2915|2907|2920.4|2912.4|2920.7|2912.7|2914.8|2906.8|0
1585087800000|2020-03-24 22:10:00|2920.5|2912.5|2924.3|2916.3|2924.9|2916.9|2919.7|2911.7|0
1585088100000|2020-03-24 22:15:00|2924.4|2916.4|2925.3|2917.3|2925.8|2917.8|2923.8|2915.8|0
1585088400000|2020-03-24 22:20:00|2926|2918|2926.3|2918.3|2927.1|2919.1|2925.7|2917.7|0
1585088700000|2020-03-24 22:25:00|2926|2918|2933.5|2925.5|2934.6|2926.6|2926|2918|0
1585089000000|2020-03-24 22:30:00|2933.3|2925.3|2938|2930|2940.3|2932.3|2932.1|2924.1|0
1585089300000|2020-03-24 22:35:00|2937.9|2929.9|2939.7|2931.7|2941.4|2933.4|2937.7|2929.7|0
1585089600000|2020-03-24 22:40:00|2939.8|2931.8|2938.8|2930.8|2939.8|2931.8|2937|2929|0
1585089900000|2020-03-24 22:45:00|2938.7|2930.7|2942.5|2934.5|2942.7|2934.7|2938.3|2930.3|0
1585090200000|2020-03-24 22:50:00|2942.7|2934.7|2943.6|2935.6|2943.6|2935.6|2941.4|2933.4|0
1585090500000|2020-03-24 22:55:00|2943.7|2935.7|2942.1|2934.1|2945.1|2937.1|2940.9|2932.9|0
1585090800000|2020-03-24 23:00:00|2942.2|2934.2|2938.2|2930.2|2942.2|2934.2|2938.2|2930.2|0
1585091100000|2020-03-24 23:05:00|2938|2930|2931.6|2923.6|2938.5|2930.5|2930.7|2922.7|0
1585091400000|2020-03-24 23:10:00|2931.7|2923.7|2930|2922|2931.9|2923.9|2926.8|2918.8|0
1585091700000|2020-03-24 23:15:00|2930.2|2922.2|2927.3|2919.3|2932.8|2924.8|2927.2|2919.2|0
1585092000000|2020-03-24 23:20:00|2927.1|2919.1|2920.8|2912.8|2927.2|2919.2|2920.6|2912.6|0
1585092300000|2020-03-24 23:25:00|2919.4|2911.4|2917.5|2909.5|2920.4|2912.4|2917.2|2909.2|0
1585092600000|2020-03-24 23:30:00|2917.9|2909.9|2917.3|2909.3|2919.9|2911.9|2915.5|2907.5|0
1585092900000|2020-03-24 23:35:00|2917.2|2909.2|2914.4|2906.4|2917.2|2909.2|2912.5|2904.5|0
1585093200000|2020-03-24 23:40:00|2914.3|2906.3|2907|2899|2914.5|2906.5|2907|2899|0
1585093500000|2020-03-24 23:45:00|2906.9|2898.9|2900.3|2892.3|2907|2899|2897.8|2889.8|0
1585093800000|2020-03-24 23:50:00|2899.5|2891.5|2897.6|2889.6|2900.6|2892.6|2897.2|2889.2|0
1585094100000|2020-03-24 23:55:00|2897.4|2889.4|2892|2882|2899.5|2891.5|2891.5|2881.5|0
1585094400000|2020-03-25 00:00:00|2891.9|2881.9|2889|2879|2893.5|2883.5|2884.4|2874.4|0
1585094700000|2020-03-25 00:05:00|2889.1|2879.1|2883|2873|2891.1|2881.1|2876.6|2866.6|0
1585095000000|2020-03-25 00:10:00|2882.8|2872.8|2888.2|2878.2|2891.4|2881.4|2880|2870|0
1585095300000|2020-03-25 00:15:00|2889|2879|2895.3|2885.3|2899.3|2889.3|2886.3|2876.3|0
1585095600000|2020-03-25 00:20:00|2895.1|2885.1|2899.2|2889.2|2903.3|2893.3|2894.6|2884.6|0
1585095900000|2020-03-25 00:25:00|2899.3|2889.3|2886.6|2876.6|2901.5|2891.5|2886.4|2876.4|0
1585096200000|2020-03-25 00:30:00|2886.3|2876.3|2880.3|2870.3|2888.7|2878.7|2879|2869|0
1585096500000|2020-03-25 00:35:00|2880.2|2870.2|2867.1|2857.1|2880.7|2870.7|2867.1|2857.1|0
1585096800000|2020-03-25 00:40:00|2866.7|2856.7|2862.7|2852.7|2872.7|2862.7|2860.9|2850.9|0
1585097100000|2020-03-25 00:45:00|2862.5|2852.5|2869.5|2859.5|2874.9|2864.9|2861.6|2851.6|0
1585097400000|2020-03-25 00:50:00|2869.2|2859.2|2872.7|2862.7|2879.5|2869.5|2868.9|2858.9|0
1585097700000|2020-03-25 00:55:00|2872.3|2862.3|2872.1|2862.1|2880.8|2870.8|2870.9|2860.9|0
1585098000000|2020-03-25 01:00:00|2872.2|2862.2|2878.5|2868.5|2879.3|2869.3|2871.9|2861.9|0
1585098300000|2020-03-25 01:05:00|2878.6|2868.6|2890.9|2880.9|2891.7|2881.7|2878.6|2868.6|0
1585098600000|2020-03-25 01:10:00|2890.5|2880.5|2882.5|2872.5|2890.5|2880.5|2878|2868|0
1585098900000|2020-03-25 01:15:00|2882.7|2872.7|2882.4|2872.4|2882.7|2872.7|2874.9|2864.9|0
1585099200000|2020-03-25 01:20:00|2882.3|2872.3|2889.9|2879.9|2890.3|2880.3|2878.1|2868.1|0
1585099500000|2020-03-25 01:25:00|2890|2880|2895.8|2885.8|2896.1|2886.1|2887.8|2877.8|0
1585099800000|2020-03-25 01:30:00|2895.9|2885.9|2898|2888|2903.1|2893.1|2894.2|2884.2|0
1585100100000|2020-03-25 01:35:00|2897.8|2887.8|2891.5|2881.5|2897.8|2887.8|2887.1|2877.1|0
1585100400000|2020-03-25 01:40:00|2891.4|2881.4|2897.3|2887.3|2901|2891|2891.1|2881.1|0
1585100700000|2020-03-25 01:45:00|2897.5|2887.5|2893.6|2883.6|2898.5|2888.5|2885.1|2875.1|0
1585101000000|2020-03-25 01:50:00|2893.3|2883.3|2895.6|2885.6|2898.6|2888.6|2892.5|2882.5|0
1585101300000|2020-03-25 01:55:00|2895.7|2885.7|2881.8|2871.8|2896.4|2886.4|2877.8|2867.8|0
1585101600000|2020-03-25 02:00:00|2881.6|2871.6|2887.5|2877.5|2887.8|2877.8|2879.8|2869.8|0
1585101900000|2020-03-25 02:05:00|2887.8|2877.8|2880.9|2870.9|2889.4|2879.4|2880.8|2870.8|0
1585102200000|2020-03-25 02:10:00|2881|2871|2870.8|2860.8|2881|2871|2870.6|2860.6|0
1585102500000|2020-03-25 02:15:00|2871.1|2861.1|2878.5|2868.5|2878.7|2868.7|2870.8|2860.8|0
1585102800000|2020-03-25 02:20:00|2878.4|2868.4|2870.2|2860.2|2878.5|2868.5|2869.6|2859.6|0
1585103100000|2020-03-25 02:25:00|2870.3|2860.3|2867.4|2857.4|2871.9|2861.9|2867.3|2857.3|0
1585103400000|2020-03-25 02:30:00|2867.5|2857.5|2863.5|2853.5|2867.9|2857.9|2862.4|2852.4|0
1585103700000|2020-03-25 02:35:00|2863.3|2853.3|2864.6|2854.6|2867.3|2857.3|2861.8|2851.8|0
1585104000000|2020-03-25 02:40:00|2864.2|2854.2|2870.4|2860.4|2872.2|2862.2|2864.2|2854.2|0
1585104300000|2020-03-25 02:45:00|2871.1|2861.1|2874|2864|2874.5|2864.5|2870|2860|0
1585104600000|2020-03-25 02:50:00|2873.9|2863.9|2874|2864|2874.3|2864.3|2867.8|2857.8|0
1585104900000|2020-03-25 02:55:00|2874.1|2864.1|2878.8|2868.8|2880.8|2870.8|2873.7|2863.7|0
1585105200000|2020-03-25 03:00:00|2878.6|2868.6|2875.3|2865.3|2879.8|2869.8|2874|2864|0
1585105500000|2020-03-25 03:05:00|2875.4|2865.4|2884.3|2874.3|2885.8|2875.8|2875|2865|0
1585105800000|2020-03-25 03:10:00|2884.4|2874.4|2876.5|2866.5|2884.8|2874.8|2876.5|2866.5|0
1585106100000|2020-03-25 03:15:00|2876.6|2866.6|2873.1|2863.1|2879.2|2869.2|2871.2|2861.2|0
1585106400000|2020-03-25 03:20:00|2873.3|2863.3|2864.5|2854.5|2873.9|2863.9|2861.9|2851.9|0
1585106700000|2020-03-25 03:25:00|2864.4|2854.4|2863|2853|2866.2|2856.2|2859.8|2849.8|0
1585107000000|2020-03-25 03:30:00|2862.6|2852.6|2861.7|2851.7|2867.9|2857.9|2860.6|2850.6|0
1585107300000|2020-03-25 03:35:00|2861.8|2851.8|2862.8|2852.8|2863.8|2853.8|2859.5|2849.5|0
1585107600000|2020-03-25 03:40:00|2862.9|2852.9|2861.2|2851.2|2863.3|2853.3|2859.7|2849.7|0
1585107900000|2020-03-25 03:45:00|2861.3|2851.3|2867.7|2857.7|2869.6|2859.6|2860.9|2850.9|0
1585108200000|2020-03-25 03:50:00|2868.4|2858.4|2865.3|2855.3|2869.9|2859.9|2864.2|2854.2|0
1585108500000|2020-03-25 03:55:00|2865.5|2855.5|2868.4|2858.4|2869|2859|2863.6|2853.6|0
1585108800000|2020-03-25 04:00:00|2868.3|2858.3|2867.3|2857.3|2871.4|2861.4|2866.1|2856.1|0
1585109100000|2020-03-25 04:05:00|2867.4|2857.4|2872.5|2862.5|2873.7|2863.7|2867.1|2857.1|0
1585109400000|2020-03-25 04:10:00|2872.9|2862.9|2871.6|2861.6|2874.1|2864.1|2868.9|2858.9|0
1585109700000|2020-03-25 04:15:00|2871.5|2861.5|2867.8|2857.8|2871.7|2861.7|2867.4|2857.4|0
1585110000000|2020-03-25 04:20:00|2867.6|2857.6|2859.8|2849.8|2868.2|2858.2|2858.1|2848.1|0
1585110300000|2020-03-25 04:25:00|2860|2850|2849.7|2839.7|2860|2850|2848.8|2838.8|0
1585110600000|2020-03-25 04:30:00|2849.8|2839.8|2847.8|2837.8|2852.9|2842.9|2845.7|2835.7|0
1585110900000|2020-03-25 04:35:00|2847.7|2837.7|2854.1|2844.1|2854.5|2844.5|2847.7|2837.7|0
1585111200000|2020-03-25 04:40:00|2854.2|2844.2|2845.9|2835.9|2856.4|2846.4|2845.9|2835.9|0
1585111500000|2020-03-25 04:45:00|2845.7|2835.7|2850.3|2840.3|2850.3|2840.3|2845.3|2835.3|0
1585111800000|2020-03-25 04:50:00|2850.4|2840.4|2853.2|2843.2|2856.7|2846.7|2848.2|2838.2|0
1585112100000|2020-03-25 04:55:00|2853.3|2843.3|2889.3|2879.3|2899.1|2889.1|2851.1|2841.1|0
1585112400000|2020-03-25 05:00:00|2891.4|2881.4|2878.7|2868.7|2899.3|2889.3|2871.4|2861.4|0
1585112700000|2020-03-25 05:05:00|2878.6|2868.6|2886.5|2876.5|2903.4|2893.4|2877.2|2867.2|0
1585113000000|2020-03-25 05:10:00|2887.5|2877.5|2878.9|2868.9|2896.6|2886.6|2873|2863|0
1585113300000|2020-03-25 05:15:00|2879.1|2869.1|2848.5|2838.5|2879.1|2869.1|2848.5|2838.5|0
1585113600000|2020-03-25 05:20:00|2847.9|2837.9|2861.8|2851.8|2868.6|2858.6|2847.8|2837.8|0
1585113900000|2020-03-25 05:25:00|2861.9|2851.9|2882.9|2872.9|2884.9|2874.9|2855.8|2845.8|0
1585114200000|2020-03-25 05:30:00|2883|2873|2871|2861|2883.4|2873.4|2867.6|2857.6|0
1585114500000|2020-03-25 05:35:00|2870.4|2860.4|2884.3|2874.3|2890|2880|2868.6|2858.6|0
1585114800000|2020-03-25 05:40:00|2884.2|2874.2|2888.3|2878.3|2898|2888|2881.2|2871.2|0
1585115100000|2020-03-25 05:45:00|2888.7|2878.7|2892.9|2882.9|2895.7|2885.7|2885.4|2875.4|0
1585115400000|2020-03-25 05:50:00|2893|2883|2901.3|2891.3|2908.5|2898.5|2890.6|2880.6|0
1585115700000|2020-03-25 05:55:00|2901.7|2891.7|2913.6|2903.6|2915|2905|2900|2890|0
1585116000000|2020-03-25 06:00:00|2914.4|2904.4|2908.6|2898.6|2920.9|2910.9|2900.4|2890.4|0
1585116300000|2020-03-25 06:05:00|2908.5|2898.5|2901.1|2891.1|2911.3|2901.3|2895.5|2885.5|0
1585116600000|2020-03-25 06:10:00|2901.3|2891.3|2896.3|2886.3|2906.1|2896.1|2892.3|2882.3|0
1585116900000|2020-03-25 06:15:00|2896.4|2886.4|2889.1|2879.1|2901.7|2891.7|2883.7|2873.7|0
1585117200000|2020-03-25 06:20:00|2889.2|2879.2|2893.3|2883.3|2893.4|2883.4|2885.9|2875.9|0
1585117500000|2020-03-25 06:25:00|2893.4|2883.4|2902.8|2892.8|2902.9|2892.9|2890|2880|0
1585117800000|2020-03-25 06:30:00|2902.9|2892.9|2903.6|2893.6|2909.7|2899.7|2901.6|2891.6|0
1585118100000|2020-03-25 06:35:00|2903.3|2893.3|2904.2|2894.2|2904.9|2894.9|2897.4|2887.4|0
1585118400000|2020-03-25 06:40:00|2904.1|2894.1|2915.8|2905.8|2922.2|2912.2|2903.6|2893.6|0
1585118700000|2020-03-25 06:45:00|2915.9|2905.9|2920|2910|2921.6|2911.6|2912.4|2902.4|0
1585119000000|2020-03-25 06:50:00|2919.9|2909.9|2914.1|2904.1|2920.2|2910.2|2913.1|2903.1|0
1585119300000|2020-03-25 06:55:00|2914.7|2904.7|2913|2903|2917.6|2907.6|2908.3|2898.3|0
1585119600000|2020-03-25 07:00:00|2912.9|2902.9|2915.9|2905.9|2916.9|2906.9|2907|2897|0
1585119900000|2020-03-25 07:05:00|2915.7|2905.7|2916.4|2906.4|2922.7|2912.7|2915.6|2905.6|0
1585120200000|2020-03-25 07:10:00|2916.3|2906.3|2918.5|2908.5|2919.2|2909.2|2909.1|2899.1|0
1585120500000|2020-03-25 07:15:00|2918.4|2908.4|2911.4|2901.4|2919.1|2909.1|2911|2901|0
1585120800000|2020-03-25 07:20:00|2911.6|2901.6|2914.8|2904.8|2915.2|2905.2|2907|2897|0
1585121100000|2020-03-25 07:25:00|2914.9|2904.9|2917.6|2907.6|2922.5|2912.5|2914.7|2904.7|0
1585121400000|2020-03-25 07:30:00|2918.2|2908.2|2916.2|2906.2|2922.5|2912.5|2913|2903|0
1585121700000|2020-03-25 07:35:00|2916.3|2906.3|2924.9|2914.9|2927.6|2917.6|2914.4|2904.4|0
1585122000000|2020-03-25 07:40:00|2925|2915|2937.1|2927.1|2939.1|2929.1|2923.4|2913.4|0
1585122300000|2020-03-25 07:45:00|2937.2|2927.2|2936|2926|2938|2928|2933.6|2923.6|0
1585122600000|2020-03-25 07:50:00|2935.9|2925.9|2942.2|2932.2|2944.2|2934.2|2934.7|2924.7|0
1585122900000|2020-03-25 07:55:00|2942.4|2932.4|2951.3|2941.3|2951.4|2941.4|2939.5|2929.5|0
1585123200000|2020-03-25 08:00:00|2951.4|2941.4|2960|2952|2977|2969|2945.5|2935.5|0
1585123500000|2020-03-25 08:05:00|2960.1|2952.1|2978.2|2970.2|2980.7|2972.7|2956.9|2948.9|0
1585123800000|2020-03-25 08:10:00|2978.3|2970.3|2985.1|2977.1|2985.6|2977.6|2972.5|2964.5|0
1585124100000|2020-03-25 08:15:00|2985|2977|2987.5|2979.5|2989|2981|2984.3|2976.3|0
1585124400000|2020-03-25 08:20:00|2988|2980|2998.7|2990.7|2998.7|2990.7|2988|2980|0
1585124700000|2020-03-25 08:25:00|2998.6|2990.6|3004.2|2996.2|3004.2|2996.2|2997.8|2989.8|0
1585125000000|2020-03-25 08:30:00|3004.5|2996.5|3014.8|3006.8|3016.4|3008.4|3003.5|2995.5|0
1585125300000|2020-03-25 08:35:00|3015|3007|3006.4|2998.4|3015.2|3007.2|3005|2997|0
1585125600000|2020-03-25 08:40:00|3007.2|2999.2|3009.2|3001.2|3009.2|3001.2|3002.8|2994.8|0
1585125900000|2020-03-25 08:45:00|3009.6|3001.6|3014.1|3006.1|3014.1|3006.1|3007.1|2999.1|0
1585126200000|2020-03-25 08:50:00|3014.4|3006.4|3016.2|3008.2|3018.4|3010.4|3013.3|3005.3|0
1585126500000|2020-03-25 08:55:00|3017.1|3009.1|3023.1|3015.1|3025.4|3017.4|3016.6|3008.6|0
1585126800000|2020-03-25 09:00:00|3023.4|3015.4|3024.2|3016.2|3024.5|3016.5|3017.5|3009.5|0
1585127100000|2020-03-25 09:05:00|3023.9|3015.9|3033.6|3025.6|3035.4|3027.4|3023.8|3015.8|0
1585127400000|2020-03-25 09:10:00|3033.7|3025.7|3035.9|3027.9|3036.7|3028.7|3032.7|3024.7|0
1585127700000|2020-03-25 09:15:00|3036|3028|3033.3|3025.3|3036.9|3028.9|3032.4|3024.4|0
1585128000000|2020-03-25 09:20:00|3033|3025|3035.6|3027.6|3036.7|3028.7|3032.6|3024.6|0
1585128300000|2020-03-25 09:25:00|3035.8|3027.8|3038.2|3030.2|3038.8|3030.8|3034.9|3026.9|0
1585128600000|2020-03-25 09:30:00|3037.7|3029.7|3032.2|3024.2|3038.7|3030.7|3032.2|3024.2|0
1585128900000|2020-03-25 09:35:00|3034.6|3026.6|3030.3|3022.3|3035.5|3027.5|3028.6|3020.6|0
1585129200000|2020-03-25 09:40:00|3030.6|3022.6|3020.5|3012.5|3030.6|3022.6|3019.4|3011.4|0
1585129500000|2020-03-25 09:45:00|3020.4|3012.4|3015.8|3007.8|3021.3|3013.3|3015.8|3007.8|0
1585129800000|2020-03-25 09:50:00|3016.3|3008.3|3007.1|2999.1|3016.4|3008.4|3004.5|2996.5|0
1585130100000|2020-03-25 09:55:00|3007.2|2999.2|3006.9|2998.9|3007.2|2999.2|3002.1|2994.1|0
1585130400000|2020-03-25 10:00:00|3007.2|2999.2|3008.6|3000.6|3008.9|3000.9|3004.7|2996.7|0
1585130700000|2020-03-25 10:05:00|3009|3001|2996.2|2988.2|3010|3002|2995.7|2987.7|0
1585131000000|2020-03-25 10:10:00|2996.9|2988.9|2984|2976|2998.4|2990.4|2984|2976|0
1585131300000|2020-03-25 10:15:00|2984.2|2976.2|2977.5|2969.5|2989.9|2981.9|2976.8|2968.8|0
1585131600000|2020-03-25 10:20:00|2977.4|2969.4|2973.8|2965.8|2977.4|2969.4|2970.2|2962.2|0
1585131900000|2020-03-25 10:25:00|2972|2964|2964.1|2956.1|2972.2|2964.2|2963.4|2955.4|0
1585132200000|2020-03-25 10:30:00|2964.2|2956.2|2964|2956|2966.6|2958.6|2963.9|2955.9|0
1585132500000|2020-03-25 10:35:00|2964.5|2956.5|2958.1|2950.1|2964.9|2956.9|2953.5|2945.5|0
1585132800000|2020-03-25 10:40:00|2958.2|2950.2|2947.4|2939.4|2959|2951|2946.6|2938.6|0
1585133100000|2020-03-25 10:45:00|2947.6|2939.6|2933|2925|2948|2940|2931.9|2923.9|0
1585133400000|2020-03-25 10:50:00|2932.9|2924.9|2896.6|2888.6|2934|2926|2895.6|2887.6|0
1585133700000|2020-03-25 10:55:00|2896.1|2888.1|2894.2|2886.2|2903.5|2895.5|2893.7|2885.7|0
1585134000000|2020-03-25 11:00:00|2914.5|2906.5|2925|2917|2926.7|2918.7|2907.5|2899.5|0
1585134300000|2020-03-25 11:05:00|2924.9|2916.9|2935.3|2927.3|2944|2936|2924.1|2916.1|0
1585134600000|2020-03-25 11:10:00|2934.8|2926.8|2926.4|2918.4|2938.6|2930.6|2921.5|2913.5|0
1585134900000|2020-03-25 11:15:00|2926.3|2918.3|2925.7|2917.7|2930.3|2922.3|2918.7|2910.7|0
1585135200000|2020-03-25 11:20:00|2925.2|2917.2|2931.1|2923.1|2931.1|2923.1|2921.1|2913.1|0
1585135500000|2020-03-25 11:25:00|2931.2|2923.2|2930.3|2922.3|2934.6|2926.6|2929.7|2921.7|0
1585135800000|2020-03-25 11:30:00|2930.5|2922.5|2910|2902|2931.2|2923.2|2910|2902|0
1585136100000|2020-03-25 11:35:00|2910.2|2902.2|2907.8|2899.8|2910.2|2902.2|2905.4|2897.4|0
1585136400000|2020-03-25 11:40:00|2907.9|2899.9|2917.2|2909.2|2919.7|2911.7|2907.7|2899.7|0
1585136700000|2020-03-25 11:45:00|2917.4|2909.4|2914|2906|2917.7|2909.7|2910|2902|0
1585137000000|2020-03-25 11:50:00|2912.8|2904.8|2904.2|2896.2|2914|2906|2903.3|2895.3|0
1585137300000|2020-03-25 11:55:00|2904.3|2896.3|2912.5|2904.5|2913|2905|2902.2|2894.2|0
1585137600000|2020-03-25 12:00:00|2912.8|2904.8|2925.5|2917.5|2925.5|2917.5|2912.4|2904.4|0
1585137900000|2020-03-25 12:05:00|2924.8|2916.8|2926|2918|2930.5|2922.5|2922.6|2914.6|0
1585138200000|2020-03-25 12:10:00|2925.9|2917.9|2920.3|2912.3|2926.8|2918.8|2918.6|2910.6|0
1585138500000|2020-03-25 12:15:00|2920.1|2912.1|2929|2921|2929|2921|2920.1|2912.1|0
1585138800000|2020-03-25 12:20:00|2929.3|2921.3|2927.7|2919.7|2932.8|2924.8|2926.3|2918.3|0
1585139100000|2020-03-25 12:25:00|2927.6|2919.6|2925.5|2917.5|2927.6|2919.6|2921.8|2913.8|0
1585139400000|2020-03-25 12:30:00|2925.7|2917.7|2928.9|2920.9|2929|2921|2925.4|2917.4|0
1585139700000|2020-03-25 12:35:00|2929.1|2921.1|2930.2|2922.2|2934.5|2926.5|2929|2921|0
1585140000000|2020-03-25 12:40:00|2930.3|2922.3|2931.5|2923.5|2933.9|2925.9|2930|2922|0
1585140300000|2020-03-25 12:45:00|2931.6|2923.6|2930|2922|2931.8|2923.8|2929|2921|0
1585140600000|2020-03-25 12:50:00|2929.7|2921.7|2937.4|2929.4|2937.6|2929.6|2929.1|2921.1|0
1585140900000|2020-03-25 12:55:00|2937.6|2929.6|2952.7|2944.7|2954|2946|2937.6|2929.6|0
1585141200000|2020-03-25 13:00:00|2952.2|2944.2|2948.3|2940.3|2953.3|2945.3|2948.3|2940.3|0
1585141500000|2020-03-25 13:05:00|2948.5|2940.5|2956.4|2948.4|2957.3|2949.3|2947.6|2939.6|0
1585141800000|2020-03-25 13:10:00|2956.6|2948.6|2965.4|2957.4|2965.8|2957.8|2954.8|2946.8|0
1585142100000|2020-03-25 13:15:00|2965.2|2957.2|2960|2952|2966.5|2958.5|2956.8|2948.8|0
1585142400000|2020-03-25 13:20:00|2960.1|2952.1|2956|2948|2962.7|2954.7|2955.3|2947.3|0
1585142700000|2020-03-25 13:25:00|2956.1|2948.1|2949.9|2941.9|2956.4|2948.4|2948.1|2940.1|0
1585143000000|2020-03-25 13:30:00|2949.4|2941.4|2964.1|2957.3|2964.7|2957.9|2921.9|2915.1|0
1585143300000|2020-03-25 13:35:00|2964.3|2957.5|2983.4|2976.6|2985.1|2978.3|2957.8|2951|0
1585143600000|2020-03-25 13:40:00|2982.4|2975.6|2956.6|2949.8|2982.7|2975.9|2952.7|2945.9|0
1585143900000|2020-03-25 13:45:00|2956.5|2949.7|2930.6|2923.8|2960.4|2953.6|2926.9|2920.1|0
1585144200000|2020-03-25 13:50:00|2931|2924.2|2896.4|2889.6|2938|2931.2|2891.8|2885|0
1585144500000|2020-03-25 13:55:00|2896.7|2889.9|2899.4|2892.6|2923.3|2916.5|2894.2|2887.4|0
1585144800000|2020-03-25 14:00:00|2899.3|2892.5|2870.3|2863.5|2901|2894.2|2868|2861.2|0
1585145100000|2020-03-25 14:05:00|2870.5|2863.7|2884.1|2877.3|2886.5|2879.7|2867.7|2860.9|0
1585145400000|2020-03-25 14:10:00|2884|2877.2|2866.9|2860.1|2884.7|2877.9|2859.5|2852.7|0
1585145700000|2020-03-25 14:15:00|2867.1|2860.3|2878.1|2871.3|2882.3|2875.5|2867|2860.2|0
1585146000000|2020-03-25 14:20:00|2878.2|2871.4|2887.9|2881.1|2894.3|2887.5|2873.4|2866.6|0
1585146300000|2020-03-25 14:25:00|2888.1|2881.3|2890.7|2883.9|2890.7|2883.9|2871.3|2864.5|0
1585146600000|2020-03-25 14:30:00|2890.5|2883.7|2903|2896.2|2905.8|2899|2889.4|2882.6|0
1585146900000|2020-03-25 14:35:00|2903.1|2896.3|2913.8|2907|2918.2|2911.4|2898.6|2891.8|0
1585147200000|2020-03-25 14:40:00|2913.5|2906.7|2907.3|2900.5|2924.5|2917.7|2900.5|2893.7|0
1585147500000|2020-03-25 14:45:00|2907.2|2900.4|2903.2|2896.4|2918.8|2912|2897|2890.2|0
1585147800000|2020-03-25 14:50:00|2903.7|2896.9|2903|2896.2|2917.7|2910.9|2900.6|2893.8|0
1585148100000|2020-03-25 14:55:00|2903.4|2896.6|2922.1|2915.3|2926.2|2919.4|2900.3|2893.5|0
1585148400000|2020-03-25 15:00:00|2922|2915.2|2922.8|2916|2927.7|2920.9|2912.5|2905.7|0
1585148700000|2020-03-25 15:05:00|2922.7|2915.9|2932.6|2925.8|2936.1|2929.3|2920.9|2914.1|0
1585149000000|2020-03-25 15:10:00|2932.7|2925.9|2926.2|2919.4|2933.6|2926.8|2921.8|2915|0
1585149300000|2020-03-25 15:15:00|2926.1|2919.3|2925.3|2918.5|2930.1|2923.3|2915.6|2908.8|0
1585149600000|2020-03-25 15:20:00|2925.1|2918.3|2923.9|2917.1|2928.4|2921.6|2913.6|2906.8|0
1585149900000|2020-03-25 15:25:00|2924|2917.2|2923.8|2917|2936.9|2930.1|2920.9|2914.1|0
1585150200000|2020-03-25 15:30:00|2923.9|2917.1|2928.2|2921.4|2932.7|2925.9|2918.9|2912.1|0
1585150500000|2020-03-25 15:35:00|2928|2921.2|2921.5|2914.7|2932.1|2925.3|2920.6|2913.8|0
1585150800000|2020-03-25 15:40:00|2921.6|2914.8|2921.1|2914.3|2929.7|2922.9|2917.6|2910.8|0
1585151100000|2020-03-25 15:45:00|2921.5|2914.7|2929.2|2922.4|2932.4|2925.6|2915.2|2908.4|0
1585151400000|2020-03-25 15:50:00|2929.3|2922.5|2921.2|2914.4|2933|2926.2|2919.9|2913.1|0
1585151700000|2020-03-25 15:55:00|2921.6|2914.8|2928.7|2921.9|2932.6|2925.8|2918.8|2912|0
1585152000000|2020-03-25 16:00:00|2928.9|2922.1|2948.3|2941.5|2950|2943.2|2927.6|2920.8|0
1585152300000|2020-03-25 16:05:00|2948.6|2941.8|2945.1|2938.3|2950.3|2943.5|2942.2|2935.4|0
1585152600000|2020-03-25 16:10:00|2944.8|2938|2948.5|2941.7|2951.1|2944.3|2944|2937.2|0
1585152900000|2020-03-25 16:15:00|2948|2941.2|2954.6|2947.8|2957.7|2950.9|2947|2940.2|0
1585153200000|2020-03-25 16:20:00|2954.4|2947.6|2964.8|2958|2964.8|2958|2952.5|2945.7|0
1585153500000|2020-03-25 16:25:00|2965|2958.2|2960.6|2953.8|2965.7|2958.9|2959.7|2952.9|0
1585153800000|2020-03-25 16:30:00|2960.2|2953.4|2962|2955.2|2962|2955.2|2949.5|2942.7|0
1585154100000|2020-03-25 16:35:00|2962.4|2955.6|2965.5|2958.7|2966.3|2959.5|2951|2944.2|0
1585154400000|2020-03-25 16:40:00|2965.4|2958.6|2967|2960.2|2967.2|2960.4|2958.3|2951.5|0
1585154700000|2020-03-25 16:45:00|2967.3|2960.5|2964.6|2957.8|2975.4|2968.6|2964.4|2957.6|0
1585155000000|2020-03-25 16:50:00|2964.8|2958|2956.9|2950.1|2971.7|2964.9|2954.7|2947.9|0
1585155300000|2020-03-25 16:55:00|2957|2950.2|2959.6|2952.8|2963.2|2956.4|2953.4|2946.6|0
1585155600000|2020-03-25 17:00:00|2960.1|2953.3|2963.4|2956.6|2967.1|2960.3|2954.1|2947.3|0
1585155900000|2020-03-25 17:05:00|2963.7|2956.9|2979.4|2972.6|2979.4|2972.6|2961.8|2955|0
1585156200000|2020-03-25 17:10:00|2979.3|2972.5|2971.2|2964.4|2979.3|2972.5|2967.1|2960.3|0
1585156500000|2020-03-25 17:15:00|2971.1|2964.3|2986.7|2979.9|2986.7|2979.9|2968.8|2962|0
1585156800000|2020-03-25 17:20:00|2986|2979.2|2987.6|2980.8|2987.9|2981.1|2981.7|2974.9|0
1585157100000|2020-03-25 17:25:00|2987.5|2980.7|2981.4|2974.6|2987.8|2981|2975.7|2968.9|0
1585157400000|2020-03-25 17:30:00|2981.3|2974.5|2986.1|2979.3|2986.1|2979.3|2972.1|2965.3|0
1585157700000|2020-03-25 17:35:00|2985.9|2979.1|2994.2|2987.4|2995.6|2988.8|2981|2974.2|0
1585158000000|2020-03-25 17:40:00|2994.3|2987.5|3006.4|2999.6|3007|3000.2|2993|2986.2|0
1585158300000|2020-03-25 17:45:00|3006.5|2999.7|2998.4|2991.6|3012.3|3005.5|2995.5|2988.7|0
1585158600000|2020-03-25 17:50:00|2998.3|2991.5|2990.3|2983.5|3005.5|2998.7|2989.2|2982.4|0
1585158900000|2020-03-25 17:55:00|2990.1|2983.3|2983.6|2976.8|2993.5|2986.7|2979.2|2972.4|0
1585159200000|2020-03-25 18:00:00|2983.9|2977.1|2964.6|2957.8|2987.6|2980.8|2964.6|2957.8|0
1585159500000|2020-03-25 18:05:00|2964.7|2957.9|2958.5|2951.7|2966.4|2959.6|2948.7|2941.9|0
1585159800000|2020-03-25 18:10:00|2958.7|2951.9|2975.8|2969|2977.2|2970.4|2958.3|2951.5|0
1585160100000|2020-03-25 18:15:00|2975.5|2968.7|2978|2971.2|2979.7|2972.9|2969.9|2963.1|0
1585160400000|2020-03-25 18:20:00|2978.3|2971.5|2971.3|2964.5|2982.2|2975.4|2969.6|2962.8|0
1585160700000|2020-03-25 18:25:00|2971.5|2964.7|2970.9|2964.1|2973.6|2966.8|2960.1|2953.3|0
1585161000000|2020-03-25 18:30:00|2970.1|2963.3|2958.2|2951.4|2972.8|2966|2955.9|2949.1|0
1585161300000|2020-03-25 18:35:00|2958.6|2951.8|2966.7|2959.9|2966.9|2960.1|2954.7|2947.9|0
1585161600000|2020-03-25 18:40:00|2965.6|2958.8|2967.2|2960.4|2968|2961.2|2958.4|2951.6|0
1585161900000|2020-03-25 18:45:00|2967|2960.2|2973.4|2966.6|2978.2|2971.4|2967|2960.2|0
1585162200000|2020-03-25 18:50:00|2972.6|2965.8|2971.9|2965.1|2976.9|2970.1|2963|2956.2|0
1585162500000|2020-03-25 18:55:00|2972.1|2965.3|2980.2|2973.4|2987|2980.2|2970.9|2964.1|0
1585162800000|2020-03-25 19:00:00|2980.4|2973.6|2986.3|2979.5|2986.3|2979.5|2974.7|2967.9|0
1585163100000|2020-03-25 19:05:00|2986.4|2979.6|2979.3|2972.5|2986.5|2979.7|2976.5|2969.7|0
1585163400000|2020-03-25 19:10:00|2979.4|2972.6|2974.8|2968|2979.4|2972.6|2967.5|2960.7|0
1585163700000|2020-03-25 19:15:00|2976.1|2969.3|2975|2968.2|2980.3|2973.5|2973.2|2966.4|0
1585164000000|2020-03-25 19:20:00|2974.1|2967.3|2972.2|2965.4|2978.9|2972.1|2968.4|2961.6|0
1585164300000|2020-03-25 19:25:00|2972.3|2965.5|2962.2|2955.4|2975.7|2968.9|2959.9|2953.1|0
1585164600000|2020-03-25 19:30:00|2962.3|2955.5|2966.9|2960.1|2973.5|2966.7|2962.3|2955.5|0
1585164900000|2020-03-25 19:35:00|2965.7|2958.9|2968.3|2961.5|2974.2|2967.4|2964.5|2957.7|0
1585165200000|2020-03-25 19:40:00|2968.1|2961.3|2947.1|2940.3|2974.7|2967.9|2945.2|2938.4|0
1585165500000|2020-03-25 19:45:00|2945.7|2938.9|2924|2917.2|2948.4|2941.6|2919.8|2913|0
1585165800000|2020-03-25 19:50:00|2924.3|2917.5|2911.4|2904.6|2925|2918.2|2896.2|2889.4|0
1585166100000|2020-03-25 19:55:00|2911|2904.2|2898.1|2891.3|2920.5|2913.7|2893.1|2886.3|0
1585166400000|2020-03-25 20:00:00|2898.7|2890.7|2900.8|2892.8|2911.1|2903.1|2895|2887|0
1585166700000|2020-03-25 20:05:00|2901.4|2893.4|2905.4|2897.4|2905.4|2897.4|2900|2892|0
1585167000000|2020-03-25 20:10:00|2905.5|2897.5|2902.3|2894.3|2907.2|2899.2|2900.8|2892.8|0
1585167300000|2020-03-25 20:15:00|2902.2|2894.2|2902.2|2894.2|2903.1|2895.1|2901.7|2893.7|0
1585167600000|2020-03-25 20:20:00|2902.3|2894.3|2901.6|2893.6|2903|2895|2900.8|2892.8|0
1585167900000|2020-03-25 20:25:00|2901.7|2893.7|2904.2|2896.2|2904.5|2896.5|2900.9|2892.9|0
1585168200000|2020-03-25 20:30:00|2904.4|2896.4|2905.6|2897.6|2905.6|2897.6|2903.3|2895.3|0
1585168500000|2020-03-25 20:35:00|2905.3|2897.3|2905.1|2897.1|2906.8|2898.8|2904.5|2896.5|0
1585168800000|2020-03-25 20:40:00|2905|2897|2902.7|2894.7|2905.2|2897.2|2902.7|2894.7|0
1585169100000|2020-03-25 20:45:00|2902.4|2894.4|2902.4|2894.4|2903|2895|2900.9|2892.9|0
1585169400000|2020-03-25 20:50:00|2902|2894|2904.1|2896.1|2904.1|2896.1|2901.2|2893.2|0
1585169700000|2020-03-25 20:55:00|2904.2|2896.2|2903.9|2895.9|2904.4|2896.4|2902.9|2894.9|0
1585170000000|2020-03-25 21:00:00|2904|2896|2903.4|2895.4|2904.7|2896.7|2903.4|2895.4|0
1585170300000|2020-03-25 21:05:00|2903.3|2895.3|2904.1|2896.1|2904.5|2896.5|2902.8|2894.8|0
1585170600000|2020-03-25 21:10:00|2904|2896|2903.1|2895.1|2904.3|2896.3|2902.3|2894.3|0
1585170900000|2020-03-25 21:15:00|2903.2|2895.2|2903.5|2895.5|2903.5|2895.5|2902.9|2894.9|0
1585171200000|2020-03-25 21:20:00|2903.7|2895.7|2904.4|2896.4|2904.6|2896.6|2903.2|2895.2|0
1585171500000|2020-03-25 21:25:00|2904.5|2896.5|2904|2896|2904.5|2896.5|2903.5|2895.5|0
1585171800000|2020-03-25 21:30:00|2903.6|2895.6|2905.2|2897.2|2905.3|2897.3|2903.6|2895.6|0
1585172100000|2020-03-25 21:35:00|2905.1|2897.1|2907.1|2899.1|2907.2|2899.2|2905.1|2897.1|0
1585172400000|2020-03-25 21:40:00|2907.2|2899.2|2907.6|2899.6|2907.7|2899.7|2907.2|2899.2|0
1585172700000|2020-03-25 21:45:00|2907.5|2899.5|2906.3|2898.3|2907.8|2899.8|2906.3|2898.3|0
1585173000000|2020-03-25 21:50:00|2906.5|2898.5|2906.6|2898.6|2907.2|2899.2|2906.4|2898.4|0
1585173300000|2020-03-25 21:55:00|2906.5|2898.5|2907.2|2899.2|2907.3|2899.3|2906.3|2898.3|0
1585173600000|2020-03-25 22:00:00|2907.4|2899.4|2918.5|2910.5|2921.4|2913.4|2906.2|2898.2|0
1585173900000|2020-03-25 22:05:00|2918.7|2910.7|2917.6|2909.6|2920.9|2912.9|2917.6|2909.6|0
1585174200000|2020-03-25 22:10:00|2917.5|2909.5|2918.7|2910.7|2921.1|2913.1|2916|2908|0
1585174500000|2020-03-25 22:15:00|2918.8|2910.8|2920.3|2912.3|2920.3|2912.3|2917.7|2909.7|0
1585174800000|2020-03-25 22:20:00|2920.4|2912.4|2916.8|2908.8|2920.5|2912.5|2916.8|2908.8|0
1585175100000|2020-03-25 22:25:00|2916.7|2908.7|2914.7|2906.7|2917.2|2909.2|2913.8|2905.8|0
1585175400000|2020-03-25 22:30:00|2914.6|2906.6|2917.3|2909.3|2917.5|2909.5|2914.1|2906.1|0
1585175700000|2020-03-25 22:35:00|2917.4|2909.4|2918|2910|2918.8|2910.8|2916.3|2908.3|0
1585176000000|2020-03-25 22:40:00|2918.1|2910.1|2919.8|2911.8|2919.8|2911.8|2916.7|2908.7|0
1585176300000|2020-03-25 22:45:00|2919.6|2911.6|2916.4|2908.4|2919.6|2911.6|2916.2|2908.2|0
1585176600000|2020-03-25 22:50:00|2916.1|2908.1|2914.9|2906.9|2916.1|2908.1|2913.9|2905.9|0
1585176900000|2020-03-25 22:55:00|2914.8|2906.8|2914.6|2906.6|2914.8|2906.8|2913.6|2905.6|0
1585177200000|2020-03-25 23:00:00|2914.3|2906.3|2911.2|2903.2|2914.9|2906.9|2909.7|2901.7|0
1585177500000|2020-03-25 23:05:00|2910.7|2902.7|2910.6|2902.6|2911.1|2903.1|2909.8|2901.8|0
1585177800000|2020-03-25 23:10:00|2910.9|2902.9|2909.1|2901.1|2911|2903|2908.9|2900.9|0
1585178100000|2020-03-25 23:15:00|2909|2901|2904.7|2896.7|2909|2901|2902.9|2894.9|0
1585178400000|2020-03-25 23:20:00|2904.6|2896.6|2904.5|2896.5|2904.9|2896.9|2903|2895|0
1585178700000|2020-03-25 23:25:00|2904.6|2896.6|2907.1|2899.1|2908.5|2900.5|2904.5|2896.5|0
1585179000000|2020-03-25 23:30:00|2907|2899|2906.9|2898.9|2907.2|2899.2|2905.7|2897.7|0
1585179300000|2020-03-25 23:35:00|2907.1|2899.1|2909.5|2901.5|2910.2|2902.2|2907.1|2899.1|0
1585179600000|2020-03-25 23:40:00|2909.7|2901.7|2906.3|2898.3|2909.7|2901.7|2906|2898|0
1585179900000|2020-03-25 23:45:00|2906.4|2898.4|2908.8|2900.8|2909.7|2901.7|2906.4|2898.4|0
1585180200000|2020-03-25 23:50:00|2908.7|2900.7|2911.4|2903.4|2911.8|2903.8|2908.7|2900.7|0
1585180500000|2020-03-25 23:55:00|2911.6|2903.6|2914.7|2904.7|2914.8|2905.9|2911.4|2903.4|0
1585180800000|2020-03-26 00:00:00|2914.6|2904.6|2904.4|2894.4|2915.2|2905.2|2903.8|2893.8|0
1585181100000|2020-03-26 00:05:00|2904.7|2894.7|2911|2901|2911.3|2901.3|2904|2894|0
1585181400000|2020-03-26 00:10:00|2910.9|2900.9|2925.4|2915.4|2931.5|2921.5|2909.1|2899.1|0
1585181700000|2020-03-26 00:15:00|2925.3|2915.3|2932.1|2922.1|2932.5|2922.5|2921|2911|0
1585182000000|2020-03-26 00:20:00|2932.4|2922.4|2937.9|2927.9|2941.8|2931.8|2928.5|2918.5|0
1585182300000|2020-03-26 00:25:00|2936.5|2926.5|2936.7|2926.7|2940.8|2930.8|2931.4|2921.4|0
1585182600000|2020-03-26 00:30:00|2936.8|2926.8|2928.8|2918.8|2939.3|2929.3|2928.8|2918.8|0
1585182900000|2020-03-26 00:35:00|2928.6|2918.6|2936.2|2926.2|2936.2|2926.2|2924.5|2914.5|0
1585183200000|2020-03-26 00:40:00|2936|2926|2934.3|2924.3|2937.1|2927.1|2931.2|2921.2|0
1585183500000|2020-03-26 00:45:00|2934.7|2924.7|2919.6|2909.6|2936.4|2926.4|2919.5|2909.5|0
1585183800000|2020-03-26 00:50:00|2919.7|2909.7|2928.2|2918.2|2928.2|2918.2|2918.5|2908.5|0
1585184100000|2020-03-26 00:55:00|2928.3|2918.3|2916.7|2906.7|2928.3|2918.3|2916.4|2906.4|0
1585184400000|2020-03-26 01:00:00|2916.9|2906.9|2890.5|2880.5|2917|2907|2886.3|2876.3|0
1585184700000|2020-03-26 01:05:00|2890.4|2880.4|2888.7|2878.7|2897.9|2887.9|2888.6|2878.6|0
1585185000000|2020-03-26 01:10:00|2888.2|2878.2|2895.1|2885.1|2901.5|2891.5|2887.5|2877.5|0
1585185300000|2020-03-26 01:15:00|2894|2884|2889.5|2879.5|2894.9|2884.9|2886.7|2876.7|0
1585185600000|2020-03-26 01:20:00|2890|2880|2883|2873|2892.2|2882.2|2879.8|2869.8|0
1585185900000|2020-03-26 01:25:00|2882.8|2872.8|2881.6|2871.6|2886.5|2876.5|2875.4|2865.4|0
1585186200000|2020-03-26 01:30:00|2881.4|2871.4|2884.2|2874.2|2891.5|2881.5|2878.6|2868.6|0
1585186500000|2020-03-26 01:35:00|2884.7|2874.7|2893.1|2883.1|2894.6|2884.6|2884.7|2874.7|0
1585186800000|2020-03-26 01:40:00|2893|2883|2900.7|2890.7|2901.5|2891.5|2891.9|2881.9|0
1585187100000|2020-03-26 01:45:00|2900.8|2890.8|2884|2874|2901.6|2891.6|2884|2874|0
1585187400000|2020-03-26 01:50:00|2883.9|2873.9|2896|2886|2896.8|2886.8|2883.8|2873.8|0
1585187700000|2020-03-26 01:55:00|2896.1|2886.1|2886.9|2876.9|2896.4|2886.4|2884.4|2874.4|0
1585188000000|2020-03-26 02:00:00|2887|2877|2885.7|2875.7|2890.3|2880.3|2880.2|2870.2|0
1585188300000|2020-03-26 02:05:00|2885.9|2875.9|2878.6|2868.6|2891.4|2881.4|2874.3|2864.3|0
1585188600000|2020-03-26 02:10:00|2879.5|2869.5|2867.3|2857.3|2882.3|2872.3|2866.9|2856.9|0
1585188900000|2020-03-26 02:15:00|2867.4|2857.4|2871.7|2861.7|2878.5|2868.5|2867.2|2857.2|0
1585189200000|2020-03-26 02:20:00|2872|2862|2883.7|2873.7|2889.3|2879.3|2871.7|2861.7|0
1585189500000|2020-03-26 02:25:00|2883.6|2873.6|2885.9|2875.9|2886.8|2876.8|2881.6|2871.6|0
1585189800000|2020-03-26 02:30:00|2886.1|2876.1|2882.6|2872.6|2889.5|2879.5|2881.7|2871.7|0
1585190100000|2020-03-26 02:35:00|2881.6|2871.6|2897.3|2887.3|2898.9|2888.9|2875.3|2865.3|0
1585190400000|2020-03-26 02:40:00|2897.2|2887.2|2888.3|2878.3|2898.3|2888.3|2887.4|2877.4|0
1585190700000|2020-03-26 02:45:00|2888.4|2878.4|2894.7|2884.7|2895.1|2885.1|2888.4|2878.4|0
1585191000000|2020-03-26 02:50:00|2894.4|2884.4|2887.7|2877.7|2894.4|2884.4|2885.3|2875.3|0
1585191300000|2020-03-26 02:55:00|2885.5|2875.5|2894.9|2884.9|2897.8|2887.8|2884.2|2874.2|0
1585191600000|2020-03-26 03:00:00|2895.1|2885.1|2896.2|2886.2|2899.3|2889.3|2894.4|2884.4|0
1585191900000|2020-03-26 03:05:00|2895.2|2885.2|2906.5|2896.5|2910.2|2900.2|2892.8|2882.8|0
1585192200000|2020-03-26 03:10:00|2906.6|2896.6|2905|2895|2907.4|2897.4|2902.6|2892.6|0
1585192500000|2020-03-26 03:15:00|2905.2|2895.2|2906.4|2896.4|2907.8|2897.8|2899.6|2889.6|0
1585192800000|2020-03-26 03:20:00|2906.8|2896.8|2897.5|2887.5|2908.6|2898.6|2896.9|2886.9|0
1585193100000|2020-03-26 03:25:00|2897.6|2887.6|2900.8|2890.8|2914|2904|2896.9|2886.9|0
1585193400000|2020-03-26 03:30:00|2901.2|2891.2|2880.3|2870.3|2903.8|2893.8|2875.2|2865.2|0
1585193700000|2020-03-26 03:35:00|2880.4|2870.4|2888.5|2878.5|2891.5|2881.5|2877|2867|0
1585194000000|2020-03-26 03:40:00|2888.6|2878.6|2890|2880|2893.2|2883.2|2885.1|2875.1|0
1585194300000|2020-03-26 03:45:00|2889.9|2879.9|2898.9|2888.9|2899.1|2889.1|2889.8|2879.8|0
1585194600000|2020-03-26 03:50:00|2899|2889|2907.9|2897.9|2908.4|2898.4|2897.4|2887.4|0
1585194900000|2020-03-26 03:55:00|2908.3|2898.3|2901.5|2891.5|2912.5|2902.5|2899.3|2889.3|0
1585195200000|2020-03-26 04:00:00|2902|2892|2890.2|2880.2|2903.6|2893.6|2889.5|2879.5|0
1585195500000|2020-03-26 04:05:00|2890.1|2880.1|2895.4|2885.4|2896|2886|2889.4|2879.4|0
1585195800000|2020-03-26 04:10:00|2896.4|2886.4|2894.5|2884.5|2903.2|2893.2|2891.8|2881.8|0
1585196100000|2020-03-26 04:15:00|2894.7|2884.7|2887.2|2877.2|2895|2885|2886.4|2876.4|0
1585196400000|2020-03-26 04:20:00|2887.8|2877.8|2892.4|2882.4|2892.5|2882.5|2882.4|2872.4|0
1585196700000|2020-03-26 04:25:00|2892.5|2882.5|2901.2|2891.2|2903.3|2893.3|2889.3|2879.3|0
1585197000000|2020-03-26 04:30:00|2901.6|2891.6|2898.1|2888.1|2904.5|2894.5|2897.8|2887.8|0
1585197300000|2020-03-26 04:35:00|2898.8|2888.8|2904.9|2894.9|2906|2896|2895.9|2885.9|0
1585197600000|2020-03-26 04:40:00|2904.5|2894.5|2903.9|2893.9|2905.4|2895.4|2900|2890|0
1585197900000|2020-03-26 04:45:00|2904.4|2894.4|2901|2891|2904.6|2894.6|2895.9|2885.9|0
1585198200000|2020-03-26 04:50:00|2901.5|2891.5|2896.9|2886.9|2901.5|2891.5|2893.6|2883.6|0
1585198500000|2020-03-26 04:55:00|2897.3|2887.3|2894.3|2884.3|2901.4|2891.4|2894.3|2884.3|0
1585198800000|2020-03-26 05:00:00|2895.1|2885.1|2888.5|2878.5|2896.6|2886.6|2886.5|2876.5|0
1585199100000|2020-03-26 05:05:00|2888.4|2878.4|2891.3|2881.3|2893.2|2883.2|2884.6|2874.6|0
1585199400000|2020-03-26 05:10:00|2891.6|2881.6|2891.6|2881.6|2895.8|2885.8|2890.2|2880.2|0
1585199700000|2020-03-26 05:15:00|2891.2|2881.2|2898.2|2888.2|2902.3|2892.3|2890.1|2880.1|0
1585200000000|2020-03-26 05:20:00|2899.1|2889.1|2892.7|2882.7|2900.8|2890.8|2892.5|2882.5|0
1585200300000|2020-03-26 05:25:00|2893|2883|2896.6|2886.6|2896.7|2886.7|2889.8|2879.8|0
1585200600000|2020-03-26 05:30:00|2896.7|2886.7|2895.3|2885.3|2900|2890|2895.3|2885.3|0
1585200900000|2020-03-26 05:35:00|2895.9|2885.9|2897.5|2887.5|2898|2888|2892.2|2882.2|0
1585201200000|2020-03-26 05:40:00|2897.4|2887.4|2894|2884|2897.4|2887.4|2890.9|2880.9|0
1585201500000|2020-03-26 05:45:00|2893.3|2883.3|2884.7|2874.7|2895|2885|2883.3|2873.3|0
1585201800000|2020-03-26 05:50:00|2884.8|2874.8|2875.5|2865.5|2886.6|2876.6|2875.5|2865.5|0
1585202100000|2020-03-26 05:55:00|2875.6|2865.6|2889.1|2879.1|2889.9|2879.9|2875.3|2865.3|0
1585202400000|2020-03-26 06:00:00|2889.2|2879.2|2884.2|2874.2|2890|2880|2882|2872|0
1585202700000|2020-03-26 06:05:00|2884.6|2874.6|2877.1|2867.1|2885.1|2875.1|2875.2|2865.2|0
1585203000000|2020-03-26 06:10:00|2877.3|2867.3|2876.9|2866.9|2882.8|2872.8|2872.4|2862.4|0
1585203300000|2020-03-26 06:15:00|2877.6|2867.6|2876.5|2866.5|2882.6|2872.6|2871.9|2861.9|0
1585203600000|2020-03-26 06:20:00|2876.3|2866.3|2880.8|2870.8|2882.2|2872.2|2874.5|2864.5|0
1585203900000|2020-03-26 06:25:00|2880.6|2870.6|2880.3|2870.3|2882.1|2872.1|2876.4|2866.4|0
1585204200000|2020-03-26 06:30:00|2880.2|2870.2|2890.4|2880.4|2890.4|2880.4|2878.6|2868.6|0
1585204500000|2020-03-26 06:35:00|2889.9|2879.9|2888.2|2878.2|2889.9|2879.9|2883.3|2873.3|0
1585204800000|2020-03-26 06:40:00|2888.3|2878.3|2883|2873|2888.7|2878.7|2880.7|2870.7|0
1585205100000|2020-03-26 06:45:00|2883.2|2873.2|2884.2|2874.2|2888.6|2878.6|2882.6|2872.6|0
1585205400000|2020-03-26 06:50:00|2884.3|2874.3|2881.6|2871.6|2886|2876|2881.4|2871.4|0
1585205700000|2020-03-26 06:55:00|2881.5|2871.5|2874.8|2864.8|2881.7|2871.7|2874.4|2864.4|0
1585206000000|2020-03-26 07:00:00|2874.2|2864.2|2866.8|2856.8|2874.9|2864.9|2861.9|2851.9|0
1585206300000|2020-03-26 07:05:00|2866.9|2856.9|2881.1|2871.1|2881.5|2871.5|2866.5|2856.5|0
1585206600000|2020-03-26 07:10:00|2881|2871|2872|2862|2881|2871|2871.3|2861.3|0
1585206900000|2020-03-26 07:15:00|2872.2|2862.2|2866|2856|2875|2865|2865.3|2855.3|0
1585207200000|2020-03-26 07:20:00|2865.8|2855.8|2855.4|2845.4|2866|2856|2854|2844|0
1585207500000|2020-03-26 07:25:00|2855.7|2845.7|2855.6|2845.6|2864.7|2854.7|2855|2845|0
1585207800000|2020-03-26 07:30:00|2855.7|2845.7|2834.9|2824.9|2856.1|2846.1|2831.7|2821.7|0
1585208100000|2020-03-26 07:35:00|2834.8|2824.8|2835.6|2825.6|2838.1|2828.1|2832.7|2822.7|0
1585208400000|2020-03-26 07:40:00|2835.4|2825.4|2839.4|2829.4|2840.2|2830.2|2834.2|2824.2|0
1585208700000|2020-03-26 07:45:00|2839.9|2829.9|2834.9|2824.9|2843.2|2833.2|2834.8|2824.8|0
1585209000000|2020-03-26 07:50:00|2835|2825|2829.1|2819.1|2835.1|2825.1|2828.1|2818.1|0
1585209300000|2020-03-26 07:55:00|2829|2819|2835.7|2825.7|2835.9|2825.9|2826.6|2816.6|0
1585209600000|2020-03-26 08:00:00|2836|2826|2874.4|2866.4|2888.1|2880.1|2834.2|2824.2|0
1585209900000|2020-03-26 08:05:00|2877.7|2869.7|2875.1|2867.1|2879.7|2871.7|2873.7|2865.7|0
1585210200000|2020-03-26 08:10:00|2874.1|2866.1|2867.2|2859.2|2874.1|2866.1|2865.6|2857.6|0
1585210500000|2020-03-26 08:15:00|2867.3|2859.3|2861.2|2853.2|2870|2862|2861.2|2853.2|0
1585210800000|2020-03-26 08:20:00|2861.4|2853.4|2860.4|2852.4|2867.7|2859.7|2860.1|2852.1|0
1585211100000|2020-03-26 08:25:00|2860.1|2852.1|2861.5|2853.5|2863.7|2855.7|2859.9|2851.9|0
1585211400000|2020-03-26 08:30:00|2860.4|2852.4|2860.2|2852.2|2862.5|2854.5|2859.6|2851.6|0
1585211700000|2020-03-26 08:35:00|2861.9|2853.9|2859.4|2851.4|2862.4|2854.4|2859.1|2851.1|0
1585212000000|2020-03-26 08:40:00|2859.6|2851.6|2855.1|2847.1|2860.5|2852.5|2853.7|2845.7|0
1585212300000|2020-03-26 08:45:00|2855.3|2847.3|2859.8|2851.8|2860|2852|2854.7|2846.7|0
1585212600000|2020-03-26 08:50:00|2859.5|2851.5|2863|2855|2863.1|2855.1|2857.2|2849.2|0
1585212900000|2020-03-26 08:55:00|2862.8|2854.8|2861.2|2853.2|2863.2|2855.2|2857.8|2849.8|0
1585213200000|2020-03-26 09:00:00|2861.3|2853.3|2864|2856|2864.7|2856.7|2860.1|2852.1|0
1585213500000|2020-03-26 09:05:00|2866.3|2858.3|2863.2|2855.2|2869.5|2861.5|2863.2|2855.2|0
1585213800000|2020-03-26 09:10:00|2863.1|2855.1|2861.2|2853.2|2864.9|2856.9|2859.6|2851.6|0
1585214100000|2020-03-26 09:15:00|2860.1|2852.1|2860.7|2852.7|2863.2|2855.2|2859.7|2851.7|0
1585214400000|2020-03-26 09:20:00|2860.8|2852.8|2860.1|2852.1|2862.6|2854.6|2857.7|2849.7|0
1585214700000|2020-03-26 09:25:00|2860.2|2852.2|2859.9|2851.9|2862|2854|2859.8|2851.8|0
1585215000000|2020-03-26 09:30:00|2860|2852|2860|2852|2860.5|2852.5|2858.8|2850.8|0
1585215300000|2020-03-26 09:35:00|2859.9|2851.9|2859.9|2851.9|2860.1|2852.1|2858.9|2850.9|0
1585215600000|2020-03-26 09:40:00|2860.3|2852.3|2860.3|2852.3|2860.9|2852.9|2858.7|2850.7|0
1585215900000|2020-03-26 09:45:00|2861.1|2853.1|2862.5|2854.5|2866.3|2858.3|2860.7|2852.7|0
1585216200000|2020-03-26 09:50:00|2862.6|2854.6|2863.8|2855.8|2864.2|2856.2|2862.6|2854.6|0
1585216500000|2020-03-26 09:55:00|2864.2|2856.2|2868.6|2860.6|2869|2861|2863.7|2855.7|0
1585216800000|2020-03-26 10:00:00|2868.5|2860.5|2869.4|2861.4|2870.3|2862.3|2868.2|2860.2|0
1585217100000|2020-03-26 10:05:00|2869|2861|2871.8|2863.8|2872.3|2864.3|2868.4|2860.4|0
1585217400000|2020-03-26 10:10:00|2873.1|2865.1|2874.9|2866.9|2875.7|2867.7|2872.5|2864.5|0
1585217700000|2020-03-26 10:15:00|2875.1|2867.1|2876.7|2868.7|2878.1|2870.1|2872.6|2864.6|0
1585218000000|2020-03-26 10:20:00|2876.8|2868.8|2876|2868|2878|2870|2876|2868|0
1585218300000|2020-03-26 10:25:00|2876.1|2868.1|2878.6|2870.6|2878.6|2870.6|2876.1|2868.1|0
1585218600000|2020-03-26 10:30:00|2878.9|2870.9|2885.7|2877.7|2886.9|2878.9|2878.8|2870.8|0
1585218900000|2020-03-26 10:35:00|2887|2879|2889.8|2881.8|2890.1|2882.1|2885.4|2877.4|0
1585219200000|2020-03-26 10:40:00|2890.3|2882.3|2889.4|2881.4|2892.1|2884.1|2888.3|2880.3|0
1585219500000|2020-03-26 10:45:00|2889.5|2881.5|2891.7|2883.7|2893.5|2885.5|2889.2|2881.2|0
1585219800000|2020-03-26 10:50:00|2891.6|2883.6|2886|2878|2891.7|2883.7|2885.2|2877.2|0
1585220100000|2020-03-26 10:55:00|2883.9|2875.9|2884.8|2876.8|2887.2|2879.2|2882.5|2874.5|0
1585220400000|2020-03-26 11:00:00|2886|2878|2889.6|2881.6|2891.5|2883.5|2885.8|2877.8|0
1585220700000|2020-03-26 11:05:00|2889.5|2881.5|2888.1|2880.1|2890.1|2882.1|2885.9|2877.9|0
1585221000000|2020-03-26 11:10:00|2887.8|2879.8|2893|2885|2894.8|2886.8|2887.8|2879.8|0
1585221300000|2020-03-26 11:15:00|2892.9|2884.9|2893.2|2885.2|2895.7|2887.7|2891.6|2883.6|0
1585221600000|2020-03-26 11:20:00|2893.3|2885.3|2894.4|2886.4|2894.7|2886.7|2891.3|2883.3|0
1585221900000|2020-03-26 11:25:00|2894.6|2886.6|2893.1|2885.1|2896.5|2888.5|2892.9|2884.9|0
1585222200000|2020-03-26 11:30:00|2892.9|2884.9|2893.2|2885.2|2894.3|2886.3|2891.4|2883.4|0
1585222500000|2020-03-26 11:35:00|2893.1|2885.1|2893.2|2885.2|2894.4|2886.4|2892.6|2884.6|0
1585222800000|2020-03-26 11:40:00|2893.1|2885.1|2892.4|2884.4|2894.4|2886.4|2892.4|2884.4|0
1585223100000|2020-03-26 11:45:00|2892.5|2884.5|2884|2876|2892.5|2884.5|2884|2876|0
1585223400000|2020-03-26 11:50:00|2884.5|2876.5|2877.6|2869.6|2884.5|2876.5|2874.1|2866.1|0
1585223700000|2020-03-26 11:55:00|2877.7|2869.7|2874.4|2866.4|2879.1|2871.1|2873|2865|0
1585224000000|2020-03-26 12:00:00|2874.2|2866.2|2870|2862|2874.4|2866.4|2867.2|2859.2|0
1585224300000|2020-03-26 12:05:00|2870.4|2862.4|2865.7|2857.7|2870.7|2862.7|2865.7|2857.7|0
1585224600000|2020-03-26 12:10:00|2865|2857|2857.7|2849.7|2865|2857|2857.6|2849.6|0
1585224900000|2020-03-26 12:15:00|2857.8|2849.8|2862.8|2854.8|2863|2855|2853.4|2845.4|0
1585225200000|2020-03-26 12:20:00|2862.7|2854.7|2857.3|2849.3|2864.1|2856.1|2857.3|2849.3|0
1585225500000|2020-03-26 12:25:00|2856.9|2848.9|2853.3|2845.3|2858.7|2850.7|2853.3|2845.3|0
1585225800000|2020-03-26 12:30:00|2853.1|2845.1|2869.9|2861.9|2876.6|2868.6|2851|2843|0
1585226100000|2020-03-26 12:35:00|2870.1|2862.1|2883|2875|2883|2875|2869.6|2861.6|0
1585226400000|2020-03-26 12:40:00|2883.3|2875.3|2878.6|2870.6|2887.6|2879.6|2878.5|2870.5|0
1585226700000|2020-03-26 12:45:00|2877.8|2869.8|2882|2874|2882.1|2874.1|2875.2|2867.2|0
1585227000000|2020-03-26 12:50:00|2882.1|2874.1|2887.7|2879.7|2887.9|2879.9|2882|2874|0
1585227300000|2020-03-26 12:55:00|2887.8|2879.8|2903.6|2895.6|2903.8|2895.8|2887.4|2879.4|0
1585227600000|2020-03-26 13:00:00|2903.7|2895.7|2907.3|2899.3|2907.5|2899.5|2896.9|2888.9|0
1585227900000|2020-03-26 13:05:00|2908.6|2900.6|2921.6|2913.6|2923.1|2915.1|2908.6|2900.6|0
1585228200000|2020-03-26 13:10:00|2921.4|2913.4|2922.1|2914.1|2923|2915|2916.6|2908.6|0
1585228500000|2020-03-26 13:15:00|2922.2|2914.2|2921|2913|2922.2|2914.2|2915.7|2907.7|0
1585228800000|2020-03-26 13:20:00|2921.1|2913.1|2935.9|2927.9|2936.7|2928.7|2921|2913|0
1585229100000|2020-03-26 13:25:00|2936|2928|2926.7|2918.7|2939.3|2931.3|2926.1|2918.1|0
1585229400000|2020-03-26 13:30:00|2931|2923|2937.8|2931|2960.2|2953.4|2923.9|2916.9|0
1585229700000|2020-03-26 13:35:00|2938.5|2931.7|2952.6|2945.8|2962.3|2955.5|2936|2929.2|0
1585230000000|2020-03-26 13:40:00|2952.5|2945.7|2942.7|2935.9|2965.2|2958.4|2941|2934.2|0
1585230300000|2020-03-26 13:45:00|2942.7|2935.9|2933.2|2926.4|2947.3|2940.5|2928.1|2921.3|0
1585230600000|2020-03-26 13:50:00|2932.6|2925.8|2943.2|2936.4|2945.8|2939|2920.5|2913.7|0
1585230900000|2020-03-26 13:55:00|2943.4|2936.6|2961.8|2955|2965.9|2959.1|2943.3|2936.5|0
1585231200000|2020-03-26 14:00:00|2962.1|2955.3|2956.8|2950|2971.8|2965|2956.1|2949.3|0
1585231500000|2020-03-26 14:05:00|2957.6|2950.8|2975.5|2968.7|2976.7|2969.9|2957.6|2950.8|0
1585231800000|2020-03-26 14:10:00|2974.8|2968|2961.5|2954.7|2976.6|2969.8|2961.4|2954.6|0
1585232100000|2020-03-26 14:15:00|2961.1|2954.3|2973.7|2966.9|2975.5|2968.7|2958.3|2951.5|0
1585232400000|2020-03-26 14:20:00|2974.4|2967.6|2967.7|2960.9|2978.2|2971.4|2964.7|2957.9|0
1585232700000|2020-03-26 14:25:00|2968.1|2961.3|2966.6|2959.8|2975.6|2968.8|2966.5|2959.7|0
1585233000000|2020-03-26 14:30:00|2966.5|2959.7|2982.9|2976.1|2983.7|2976.9|2964.6|2957.8|0
1585233300000|2020-03-26 14:35:00|2983.2|2976.4|2966.6|2959.8|2983.2|2976.4|2966.1|2959.3|0
1585233600000|2020-03-26 14:40:00|2966.7|2959.9|2970.8|2964|2973|2966.2|2959.2|2952.4|0
1585233900000|2020-03-26 14:45:00|2970.7|2963.9|2956.2|2949.4|2976.8|2970|2951.8|2945|0
1585234200000|2020-03-26 14:50:00|2956.3|2949.5|2954.2|2947.4|2964.5|2957.7|2947.6|2940.8|0
1585234500000|2020-03-26 14:55:00|2953.9|2947.1|2968.1|2961.3|2969.6|2962.8|2949.4|2942.6|0
1585234800000|2020-03-26 15:00:00|2968.2|2961.4|2970.5|2963.7|2971.1|2964.3|2958.3|2951.5|0
1585235100000|2020-03-26 15:05:00|2970.4|2963.6|2963.1|2956.3|2975.9|2969.1|2960.9|2954.1|0
1585235400000|2020-03-26 15:10:00|2963|2956.2|2961.1|2954.3|2968.4|2961.6|2961|2954.2|0
1585235700000|2020-03-26 15:15:00|2961.3|2954.5|2976.4|2969.6|2976.8|2970|2961.3|2954.5|0
1585236000000|2020-03-26 15:20:00|2976.5|2969.7|2971.9|2965.1|2977.4|2970.6|2970.6|2963.8|0
1585236300000|2020-03-26 15:25:00|2971.7|2964.9|2975.2|2968.4|2975.2|2968.4|2969.1|2962.3|0
1585236600000|2020-03-26 15:30:00|2974.8|2968|2979|2972.2|2980.9|2974.1|2971.6|2964.8|0
1585236900000|2020-03-26 15:35:00|2979.1|2972.3|2978.9|2972.1|2979.6|2972.8|2969.1|2962.3|0
1585237200000|2020-03-26 15:40:00|2979|2972.2|2985.4|2978.6|2986.4|2979.6|2979|2972.2|0
1585237500000|2020-03-26 15:45:00|2985.6|2978.8|2979.9|2973.1|2986.1|2979.3|2972.8|2966|0
1585237800000|2020-03-26 15:50:00|2980|2973.2|2984.8|2978|2985.3|2978.5|2976.1|2969.3|0
1585238100000|2020-03-26 15:55:00|2984.7|2977.9|2977.5|2970.7|2984.7|2977.9|2970.2|2963.4|0
1585238400000|2020-03-26 16:00:00|2977.2|2970.4|2978.6|2971.8|2981.6|2974.8|2973.8|2967|0
1585238700000|2020-03-26 16:05:00|2978.4|2971.6|2973|2966.2|2979.5|2972.7|2968.9|2962.1|0
1585239000000|2020-03-26 16:10:00|2972.9|2966.1|2966.3|2959.5|2975.7|2968.9|2965.6|2958.8|0
1585239300000|2020-03-26 16:15:00|2966.2|2959.4|2959.3|2952.5|2967.5|2960.7|2957.9|2951.1|0
1585239600000|2020-03-26 16:20:00|2959.6|2952.8|2966.8|2960|2968.9|2962.1|2959.6|2952.8|0
1585239900000|2020-03-26 16:25:00|2967.4|2960.6|2975.1|2968.3|2977.5|2970.7|2966.9|2960.1|0
1585240200000|2020-03-26 16:30:00|2975.2|2968.4|2970.8|2964|2978|2971.2|2970|2963.2|0
1585240500000|2020-03-26 16:35:00|2970.5|2963.7|2964.9|2958.1|2972.4|2965.6|2959.8|2953|0
1585240800000|2020-03-26 16:40:00|2965.2|2958.4|2967.4|2960.6|2967.6|2960.8|2957.6|2950.8|0
1585241100000|2020-03-26 16:45:00|2967.2|2960.4|2965.4|2958.6|2968|2961.2|2961.7|2954.9|0
1585241400000|2020-03-26 16:50:00|2965.3|2958.5|2969.2|2962.4|2974.6|2967.8|2965.2|2958.4|0
1585241700000|2020-03-26 16:55:00|2968.8|2962|2971.9|2965.1|2973.9|2967.1|2967.7|2960.9|0
1585242000000|2020-03-26 17:00:00|2971.8|2965|2971.4|2964.6|2973.6|2966.8|2968.5|2961.7|0
1585242300000|2020-03-26 17:05:00|2971.3|2964.5|2953.8|2947|2973.4|2966.6|2952.8|2946|0
1585242600000|2020-03-26 17:10:00|2953.7|2946.9|2950.3|2943.5|2957.3|2950.5|2948.3|2941.5|0
1585242900000|2020-03-26 17:15:00|2950.5|2943.7|2948.9|2942.1|2955.9|2949.1|2946|2939.2|0
1585243200000|2020-03-26 17:20:00|2949.7|2942.9|2945.5|2938.7|2950.4|2943.6|2941.4|2934.6|0
1585243500000|2020-03-26 17:25:00|2945.9|2939.1|2942.3|2935.5|2948.3|2941.5|2941.1|2934.3|0
1585243800000|2020-03-26 17:30:00|2941.5|2934.7|2929.2|2922.4|2943.4|2936.6|2925.2|2918.4|0
1585244100000|2020-03-26 17:35:00|2929.5|2922.7|2940.3|2933.5|2940.3|2933.5|2929.2|2922.4|0
1585244400000|2020-03-26 17:40:00|2939.5|2932.7|2945.7|2938.9|2946.4|2939.6|2936.7|2929.9|0
1585244700000|2020-03-26 17:45:00|2945.9|2939.1|2944.1|2937.3|2945.9|2939.1|2935.4|2928.6|0
1585245000000|2020-03-26 17:50:00|2944.2|2937.4|2942.4|2935.6|2946|2939.2|2939.2|2932.4|0
1585245300000|2020-03-26 17:55:00|2942.2|2935.4|2946|2939.2|2946.5|2939.7|2938.6|2931.8|0
1585245600000|2020-03-26 18:00:00|2946.6|2939.8|2961.4|2954.6|2962.1|2955.3|2946.6|2939.8|0
1585245900000|2020-03-26 18:05:00|2961.1|2954.3|2953.5|2946.7|2962.1|2955.3|2949.3|2942.5|0
1585246200000|2020-03-26 18:10:00|2953.6|2946.8|2947.9|2941.1|2957.7|2950.9|2943.6|2936.8|0
1585246500000|2020-03-26 18:15:00|2948|2941.2|2952.1|2945.3|2954.2|2947.4|2945|2938.2|0
1585246800000|2020-03-26 18:20:00|2950.6|2943.8|2953.8|2947|2958.8|2952|2948.3|2941.5|0
1585247100000|2020-03-26 18:25:00|2953.5|2946.7|2954.4|2947.6|2959.4|2952.6|2951|2944.2|0
1585247400000|2020-03-26 18:30:00|2955.8|2949|2963.4|2956.6|2965.7|2958.9|2954.7|2947.9|0
1585247700000|2020-03-26 18:35:00|2963.2|2956.4|2965.2|2958.4|2968.4|2961.6|2958|2951.2|0
1585248000000|2020-03-26 18:40:00|2965.1|2958.3|2956.6|2949.8|2966.5|2959.7|2956.6|2949.8|0
1585248300000|2020-03-26 18:45:00|2956.5|2949.7|2959.6|2952.8|2963.9|2957.1|2955.8|2949|0
1585248600000|2020-03-26 18:50:00|2959.5|2952.7|2962.1|2955.3|2965|2958.2|2959.4|2952.6|0
1585248900000|2020-03-26 18:55:00|2962|2955.2|2963.5|2956.7|2968.4|2961.6|2956|2949.2|0
1585249200000|2020-03-26 19:00:00|2963.3|2956.5|2959.9|2953.1|2963.8|2957|2956.3|2949.5|0
1585249500000|2020-03-26 19:05:00|2959.8|2953|2952.9|2946.1|2960.1|2953.3|2949.6|2942.8|0
1585249800000|2020-03-26 19:10:00|2952.8|2946|2950.2|2943.4|2956.5|2949.7|2948.5|2941.7|0
1585250100000|2020-03-26 19:15:00|2950.3|2943.5|2954.4|2947.6|2954.5|2947.7|2945.5|2938.7|0
1585250400000|2020-03-26 19:20:00|2954.1|2947.3|2953.4|2946.6|2959.2|2952.4|2951.6|2944.8|0
1585250700000|2020-03-26 19:25:00|2953.6|2946.8|2964.6|2957.8|2965|2958.2|2953.6|2946.8|0
1585251000000|2020-03-26 19:30:00|2964.8|2958|2969.4|2962.6|2973.2|2966.4|2963.7|2956.9|0
1585251300000|2020-03-26 19:35:00|2969.7|2962.9|2949.4|2942.6|2972.2|2965.4|2941.9|2935.1|0
1585251600000|2020-03-26 19:40:00|2950.4|2943.6|2956.5|2949.7|2959.4|2952.6|2949|2942.2|0
1585251900000|2020-03-26 19:45:00|2956.2|2949.4|2950.3|2943.5|2958.1|2951.3|2946.9|2940.1|0
1585252200000|2020-03-26 19:50:00|2952.4|2945.6|2997.9|2991.1|2998.2|2991.4|2952.4|2945.6|0
1585252500000|2020-03-26 19:55:00|2998|2991.2|2999.7|2992.9|3002.1|2995.3|2983.6|2976.8|0
1585252800000|2020-03-26 20:00:00|3000|2993.2|2993|2985|3001.1|2993.7|2991.1|2983.1|0
1585253100000|2020-03-26 20:05:00|2992.3|2984.3|2992.4|2984.4|2994.9|2986.9|2992|2984|0
1585253400000|2020-03-26 20:10:00|2992.5|2984.5|2991.6|2983.6|2992.6|2984.6|2989.3|2981.3|0
1585253700000|2020-03-26 20:15:00|2991.8|2983.8|2991.4|2983.4|2992.2|2984.2|2989.9|2981.9|0
1585254000000|2020-03-26 20:20:00|2991|2983|2991.1|2983.1|2992.8|2984.8|2990.7|2982.7|0
1585254300000|2020-03-26 20:25:00|2990.7|2982.7|2990.1|2982.1|2991.4|2983.4|2990|2982|0
1585254600000|2020-03-26 20:30:00|2990|2982|2991.8|2983.8|2992.1|2984.1|2990|2982|0
1585254900000|2020-03-26 20:35:00|2991.9|2983.9|2994.1|2986.1|2994.1|2986.1|2991.1|2983.1|0
1585255200000|2020-03-26 20:40:00|2994.4|2986.4|2993.4|2985.4|2994.5|2986.5|2993.3|2985.3|0
1585255500000|2020-03-26 20:45:00|2993.7|2985.7|2993.8|2985.8|2994.2|2986.2|2993.1|2985.1|0
1585255800000|2020-03-26 20:50:00|2993.9|2985.9|2994.3|2986.3|2994.4|2986.4|2993.9|2985.9|0
1585256100000|2020-03-26 20:55:00|2994.7|2986.7|2992.7|2984.7|2995.6|2987.6|2992.6|2984.6|0
1585256400000|2020-03-26 21:00:00|2992.8|2984.8|2994.2|2986.2|2994.2|2986.2|2992.7|2984.7|0
1585256700000|2020-03-26 21:05:00|2994.3|2986.3|2995.8|2987.8|2996.4|2988.4|2994.2|2986.2|0
1585257000000|2020-03-26 21:10:00|2995.7|2987.7|2995.3|2987.3|2996|2988|2994.7|2986.7|0
1585257300000|2020-03-26 21:15:00|2995.5|2987.5|2995.4|2987.4|2995.6|2987.6|2995|2987|0
1585257600000|2020-03-26 21:20:00|2995.6|2987.6|2995.4|2987.4|2995.8|2987.8|2994.9|2986.9|0
1585257900000|2020-03-26 21:25:00|2995.5|2987.5|2995.7|2987.7|2995.9|2987.9|2994.5|2986.5|0
1585258200000|2020-03-26 21:30:00|2996|2988|2998.4|2990.4|2998.5|2990.5|2995.9|2987.9|0
1585258500000|2020-03-26 21:35:00|2997.9|2989.9|2997.9|2989.9|2998.4|2990.4|2997.5|2989.5|0
1585258800000|2020-03-26 21:40:00|2998.1|2990.1|2996.6|2988.6|2998.1|2990.1|2996.6|2988.6|0
1585259100000|2020-03-26 21:45:00|2996.5|2988.5|2997.2|2989.2|2997.3|2989.3|2995.8|2987.8|0
1585259400000|2020-03-26 21:50:00|2997.3|2989.3|2996.6|2988.6|2998.3|2990.3|2996.3|2988.3|0
1585259700000|2020-03-26 21:55:00|2997|2989|2997.9|2989.9|2998|2990|2996.4|2988.4|0
1585260000000|2020-03-26 22:00:00|2998.1|2990.1|2996.3|2988.3|2998.1|2990.1|2995.5|2987.5|0
1585260300000|2020-03-26 22:05:00|2996.2|2988.2|2995.9|2987.9|2996.6|2988.6|2994.4|2986.4|0
1585260600000|2020-03-26 22:10:00|2996|2988|2995.7|2987.7|2996|2988|2994.2|2986.2|0
1585260900000|2020-03-26 22:15:00|2996.4|2988.4|2996.9|2988.9|2997.4|2989.4|2996.4|2988.4|0
1585261200000|2020-03-26 22:20:00|2997|2989|2996|2988|2997|2989|2995.9|2987.9|0
1585261500000|2020-03-26 22:25:00|2995.9|2987.9|2996.8|2988.8|2997.2|2989.2|2995.3|2987.3|0
1585261800000|2020-03-26 22:30:00|2996.9|2988.9|2998.3|2990.3|2998.5|2990.5|2996.8|2988.8|0
1585262100000|2020-03-26 22:35:00|2998.6|2990.6|2997.7|2989.7|2998.6|2990.6|2997.7|2989.7|0
1585262400000|2020-03-26 22:40:00|2997.8|2989.8|2994.6|2986.6|2998.1|2990.1|2994.6|2986.6|0
1585262700000|2020-03-26 22:45:00|2994.7|2986.7|2990.5|2982.5|2995|2987|2989.7|2981.7|0
1585263000000|2020-03-26 22:50:00|2990.9|2982.9|2989.7|2981.7|2990.9|2982.9|2989.5|2981.5|0
1585263300000|2020-03-26 22:55:00|2989.5|2981.5|2986.4|2978.4|2989.5|2981.5|2986.4|2978.4|0
1585263600000|2020-03-26 23:00:00|2986.3|2978.3|2985.7|2977.7|2987.1|2979.1|2985.1|2977.1|0
1585263900000|2020-03-26 23:05:00|2985.8|2977.8|2984.3|2976.3|2985.9|2977.9|2983.5|2975.5|0
1585264200000|2020-03-26 23:10:00|2984.5|2976.5|2986.1|2978.1|2986.1|2978.1|2984.3|2976.3|0
1585264500000|2020-03-26 23:15:00|2985.9|2977.9|2989.5|2981.5|2989.8|2981.8|2985.8|2977.8|0
1585264800000|2020-03-26 23:20:00|2989.4|2981.4|2991.2|2983.2|2991.3|2983.3|2988.3|2980.3|0
1585265100000|2020-03-26 23:25:00|2991.4|2983.4|2992.6|2984.6|2993.8|2985.8|2989.9|2981.9|0
1585265400000|2020-03-26 23:30:00|2992.5|2984.5|2990.8|2982.8|2992.5|2984.5|2990.8|2982.8|0
1585265700000|2020-03-26 23:35:00|2990.6|2982.6|2992.1|2984.1|2992.1|2984.1|2989.6|2981.6|0
1585266000000|2020-03-26 23:40:00|2992|2984|2994.9|2986.9|2995.1|2987.1|2990.9|2982.9|0
1585266300000|2020-03-26 23:45:00|2995|2987|2996|2988|2996.5|2988.5|2994.3|2986.3|0
1585266600000|2020-03-26 23:50:00|2996.1|2988.1|2997.2|2989.2|2997.4|2989.4|2995.8|2987.8|0
1585266900000|2020-03-26 23:55:00|2997.3|2989.3|3003.3|2993.3|3003.6|2994.4|2997.1|2989.1|0
1585267200000|2020-03-27 00:00:00|3002.9|2992.9|3007.4|2997.4|3007.8|2997.8|2998.9|2988.9|0
1585267500000|2020-03-27 00:05:00|3007.5|2997.5|3000.2|2990.2|3008.7|2998.7|2997.1|2987.1|0
1585267800000|2020-03-27 00:10:00|3000.3|2990.3|2997.2|2987.2|3002.2|2992.2|2995.4|2985.4|0
1585268100000|2020-03-27 00:15:00|2997.3|2987.3|2990.7|2980.7|3002.2|2992.2|2990.4|2980.4|0
1585268400000|2020-03-27 00:20:00|2990.6|2980.6|2987.8|2977.8|2991.7|2981.7|2985.6|2975.6|0
1585268700000|2020-03-27 00:25:00|2987.9|2977.9|2991.9|2981.9|2994.1|2984.1|2987.9|2977.9|0
1585269000000|2020-03-27 00:30:00|2992|2982|2988.2|2978.2|2997.2|2987.2|2987.9|2977.9|0
1585269300000|2020-03-27 00:35:00|2988.3|2978.3|2991.8|2981.8|2994.6|2984.6|2988.2|2978.2|0
1585269600000|2020-03-27 00:40:00|2991.9|2981.9|2985.7|2975.7|2992.1|2982.1|2985.4|2975.4|0
1585269900000|2020-03-27 00:45:00|2985.9|2975.9|2979.2|2969.2|2987.8|2977.8|2977.3|2967.3|0
1585270200000|2020-03-27 00:50:00|2979.1|2969.1|2981.4|2971.4|2985|2975|2979.1|2969.1|0
1585270500000|2020-03-27 00:55:00|2981.5|2971.5|2969.9|2959.9|2981.7|2971.7|2968.1|2958.1|0
1585270800000|2020-03-27 01:00:00|2969|2959|2971.7|2961.7|2974.3|2964.3|2963.6|2953.6|0
1585271100000|2020-03-27 01:05:00|2972.1|2962.1|2961.3|2951.3|2972.1|2962.1|2961.3|2951.3|0
1585271400000|2020-03-27 01:10:00|2961.2|2951.2|2954.7|2944.7|2964.8|2954.8|2954.5|2944.5|0
1585271700000|2020-03-27 01:15:00|2954.6|2944.6|2955.8|2945.8|2962.5|2952.5|2953.6|2943.6|0
1585272000000|2020-03-27 01:20:00|2955.7|2945.7|2960.1|2950.1|2960.4|2950.4|2951|2941|0
1585272300000|2020-03-27 01:25:00|2960|2950|2959.4|2949.4|2964.2|2954.2|2957.7|2947.7|0
1585272600000|2020-03-27 01:30:00|2959.7|2949.7|2965.5|2955.5|2969.1|2959.1|2955.8|2945.8|0
1585272900000|2020-03-27 01:35:00|2965.7|2955.7|2962.7|2952.7|2970|2960|2958.7|2948.7|0
1585273200000|2020-03-27 01:40:00|2963.4|2953.4|2956.4|2946.4|2964.7|2954.7|2956.1|2946.1|0
1585273500000|2020-03-27 01:45:00|2956.3|2946.3|2953.9|2943.9|2959.1|2949.1|2952.3|2942.3|0
1585273800000|2020-03-27 01:50:00|2953.6|2943.6|2951.2|2941.2|2954.7|2944.7|2947.5|2937.5|0
1585274100000|2020-03-27 01:55:00|2951|2941|2961.4|2951.4|2961.4|2951.4|2951|2941|0
1585274400000|2020-03-27 02:00:00|2961.6|2951.6|2954.4|2944.4|2962|2952|2952.9|2942.9|0
1585274700000|2020-03-27 02:05:00|2954.3|2944.3|2954|2944|2958.9|2948.9|2952.7|2942.7|0
1585275000000|2020-03-27 02:10:00|2953.9|2943.9|2945|2935|2953.9|2943.9|2944.9|2934.9|0
1585275300000|2020-03-27 02:15:00|2944.9|2934.9|2943.8|2933.8|2945.8|2935.8|2940|2930|0
1585275600000|2020-03-27 02:20:00|2943.7|2933.7|2945.8|2935.8|2945.8|2935.8|2940.9|2930.9|0
1585275900000|2020-03-27 02:25:00|2945.9|2935.9|2939.3|2929.3|2946.5|2936.5|2938.5|2928.5|0
1585276200000|2020-03-27 02:30:00|2939.4|2929.4|2946|2936|2946.5|2936.5|2938.9|2928.9|0
1585276500000|2020-03-27 02:35:00|2946.1|2936.1|2942.9|2932.9|2946.1|2936.1|2940.4|2930.4|0
1585276800000|2020-03-27 02:40:00|2942.8|2932.8|2950.6|2940.6|2951.7|2941.7|2940.8|2930.8|0
1585277100000|2020-03-27 02:45:00|2951|2941|2951.6|2941.6|2953|2943|2947.4|2937.4|0
1585277400000|2020-03-27 02:50:00|2952.5|2942.5|2947.1|2937.1|2959.3|2949.3|2947|2937|0
1585277700000|2020-03-27 02:55:00|2947|2937|2946.8|2936.8|2949.8|2939.8|2942.3|2932.3|0
1585278000000|2020-03-27 03:00:00|2946.9|2936.9|2943.1|2933.1|2950.3|2940.3|2941|2931|0
1585278300000|2020-03-27 03:05:00|2943.2|2933.2|2951.8|2941.8|2952.4|2942.4|2943.2|2933.2|0
1585278600000|2020-03-27 03:10:00|2951.3|2941.3|2953.9|2943.9|2955.5|2945.5|2948.8|2938.8|0
1585278900000|2020-03-27 03:15:00|2953.8|2943.8|2952.8|2942.8|2954.5|2944.5|2950.7|2940.7|0
1585279200000|2020-03-27 03:20:00|2953.6|2943.6|2962.9|2952.9|2966.6|2956.6|2951.9|2941.9|0
1585279500000|2020-03-27 03:25:00|2963|2953|2962|2952|2963.9|2953.9|2959.1|2949.1|0
1585279800000|2020-03-27 03:30:00|2962.2|2952.2|2957.4|2947.4|2962.2|2952.2|2956.8|2946.8|0
1585280100000|2020-03-27 03:35:00|2957.5|2947.5|2951|2941|2957.7|2947.7|2950.4|2940.4|0
1585280400000|2020-03-27 03:40:00|2950.9|2940.9|2953.5|2943.5|2956.8|2946.8|2948.6|2938.6|0
1585280700000|2020-03-27 03:45:00|2953.3|2943.3|2957.9|2947.9|2960.4|2950.4|2952.7|2942.7|0
1585281000000|2020-03-27 03:50:00|2957.8|2947.8|2960.9|2950.9|2964.2|2954.2|2955.5|2945.5|0
1585281300000|2020-03-27 03:55:00|2960.8|2950.8|2960.6|2950.6|2964.4|2954.4|2959.8|2949.8|0
1585281600000|2020-03-27 04:00:00|2960.5|2950.5|2958.7|2948.7|2961.8|2951.8|2955.6|2945.6|0
1585281900000|2020-03-27 04:05:00|2958.9|2948.9|2954|2944|2959.1|2949.1|2951.3|2941.3|0
1585282200000|2020-03-27 04:10:00|2953.9|2943.9|2952.1|2942.1|2954.2|2944.2|2950.7|2940.7|0
1585282500000|2020-03-27 04:15:00|2951.8|2941.8|2953.2|2943.2|2955.2|2945.2|2950.4|2940.4|0
1585282800000|2020-03-27 04:20:00|2953.1|2943.1|2952.7|2942.7|2953.4|2943.4|2949.2|2939.2|0
1585283100000|2020-03-27 04:25:00|2952.8|2942.8|2951.8|2941.8|2955.1|2945.1|2951.3|2941.3|0
1585283400000|2020-03-27 04:30:00|2951.7|2941.7|2944|2934|2952.3|2942.3|2943.3|2933.3|0
1585283700000|2020-03-27 04:35:00|2944.1|2934.1|2945.4|2935.4|2946.7|2936.7|2943.6|2933.6|0
1585284000000|2020-03-27 04:40:00|2945.5|2935.5|2947.6|2937.6|2948.3|2938.3|2943.6|2933.6|0
1585284300000|2020-03-27 04:45:00|2947.2|2937.2|2943|2933|2948.2|2938.2|2941.4|2931.4|0
1585284600000|2020-03-27 04:50:00|2942.9|2932.9|2937.8|2927.8|2943.8|2933.8|2937.4|2927.4|0
1585284900000|2020-03-27 04:55:00|2938|2928|2943.1|2933.1|2944.3|2934.3|2937.9|2927.9|0
1585285200000|2020-03-27 05:00:00|2943.2|2933.2|2940.9|2930.9|2945|2935|2939.6|2929.6|0
1585285500000|2020-03-27 05:05:00|2940.8|2930.8|2937.2|2927.2|2943.8|2933.8|2935.6|2925.6|0
1585285800000|2020-03-27 05:10:00|2937.6|2927.6|2937.2|2927.2|2937.9|2927.9|2932.9|2922.9|0
1585286100000|2020-03-27 05:15:00|2937.1|2927.1|2930.6|2920.6|2937.2|2927.2|2929.9|2919.9|0
1585286400000|2020-03-27 05:20:00|2930.5|2920.5|2934.4|2924.4|2937.2|2927.2|2930.5|2920.5|0
1585286700000|2020-03-27 05:25:00|2934.3|2924.3|2937.7|2927.7|2938.6|2928.6|2932.8|2922.8|0
1585287000000|2020-03-27 05:30:00|2937.5|2927.5|2944|2934|2947.2|2937.2|2937.3|2927.3|0
1585287300000|2020-03-27 05:35:00|2944.1|2934.1|2945|2935|2947|2937|2941.7|2931.7|0
1585287600000|2020-03-27 05:40:00|2945.1|2935.1|2944.4|2934.4|2949.7|2939.7|2941.4|2931.4|0
1585287900000|2020-03-27 05:45:00|2944.5|2934.5|2940.5|2930.5|2947.1|2937.1|2937.6|2927.6|0
1585288200000|2020-03-27 05:50:00|2940.2|2930.2|2944.7|2934.7|2945.3|2935.3|2939.6|2929.6|0
1585288500000|2020-03-27 05:55:00|2944.8|2934.8|2965.4|2955.4|2965.8|2955.8|2944.8|2934.8|0
1585288800000|2020-03-27 06:00:00|2965.2|2955.2|2973.5|2963.5|2975.5|2965.5|2958.2|2948.2|0
1585289100000|2020-03-27 06:05:00|2973.6|2963.6|2969.8|2959.8|2975.6|2965.6|2967.2|2957.2|0
1585289400000|2020-03-27 06:10:00|2969.9|2959.9|2963.2|2953.2|2970.6|2960.6|2961.2|2951.2|0
1585289700000|2020-03-27 06:15:00|2963.1|2953.1|2969|2959|2972.3|2962.3|2959.1|2949.1|0
1585290000000|2020-03-27 06:20:00|2969.2|2959.2|2967.9|2957.9|2976.2|2966.2|2964.2|2954.2|0
1585290300000|2020-03-27 06:25:00|2968|2958|2968.1|2958.1|2971.8|2961.8|2965.2|2955.2|0
1585290600000|2020-03-27 06:30:00|2968.7|2958.7|2967.4|2957.4|2973.3|2963.3|2966.1|2956.1|0
1585290900000|2020-03-27 06:35:00|2967.6|2957.6|2964.8|2954.8|2967.7|2957.7|2963.2|2953.2|0
1585291200000|2020-03-27 06:40:00|2964.6|2954.6|2957.3|2947.3|2968.2|2958.2|2957|2947|0
1585291500000|2020-03-27 06:45:00|2957.2|2947.2|2955.6|2945.6|2959.6|2949.6|2950.2|2940.2|0
1585291800000|2020-03-27 06:50:00|2955.7|2945.7|2961.9|2951.9|2964|2954|2955.7|2945.7|0
1585292100000|2020-03-27 06:55:00|2961.7|2951.7|2960.4|2950.4|2963.6|2953.6|2956.8|2946.8|0
1585292400000|2020-03-27 07:00:00|2960.8|2950.8|2954.1|2944.1|2961.9|2951.9|2953.7|2943.7|0
1585292700000|2020-03-27 07:05:00|2954.6|2944.6|2954.2|2944.2|2960.7|2950.7|2949.7|2939.7|0
1585293000000|2020-03-27 07:10:00|2954|2944|2943.2|2933.2|2954.8|2944.8|2938.4|2928.4|0
1585293300000|2020-03-27 07:15:00|2943.4|2933.4|2947|2937|2951.9|2941.9|2942.1|2932.1|0
1585293600000|2020-03-27 07:20:00|2946.9|2936.9|2948.2|2938.2|2952|2942|2939.8|2929.8|0
1585293900000|2020-03-27 07:25:00|2947.3|2937.3|2949.4|2939.4|2954.1|2944.1|2947.3|2937.3|0
1585294200000|2020-03-27 07:30:00|2949.5|2939.5|2944.7|2934.7|2953.5|2943.5|2943.5|2933.5|0
1585294500000|2020-03-27 07:35:00|2944.8|2934.8|2945.1|2935.1|2950.3|2940.3|2941.5|2931.5|0
1585294800000|2020-03-27 07:40:00|2945.5|2935.5|2948.3|2938.3|2950.2|2940.2|2944.2|2934.2|0
1585295100000|2020-03-27 07:45:00|2948|2938|2948.8|2938.8|2953.7|2943.7|2947.3|2937.3|0
1585295400000|2020-03-27 07:50:00|2949.7|2939.7|2944.4|2934.4|2952.3|2942.3|2943.4|2933.4|0
1585295700000|2020-03-27 07:55:00|2944.3|2934.3|2938.6|2928.6|2944.3|2934.3|2933.2|2923.2|0
1585296000000|2020-03-27 08:00:00|2938.7|2928.7|2960|2952|2960.2|2952.2|2936|2926|0
1585296300000|2020-03-27 08:05:00|2960.1|2952.1|2956.6|2948.6|2961.3|2953.3|2953.1|2945.1|0
1585296600000|2020-03-27 08:10:00|2956|2948|2957.9|2949.9|2958|2950|2954.5|2946.5|0
1585296900000|2020-03-27 08:15:00|2957.6|2949.6|2952.8|2944.8|2960.7|2952.7|2952.4|2944.4|0
1585297200000|2020-03-27 08:20:00|2953|2945|2951.8|2943.8|2953.2|2945.2|2946.2|2938.2|0
1585297500000|2020-03-27 08:25:00|2952|2944|2949.5|2941.5|2952.6|2944.6|2948.6|2940.6|0
1585297800000|2020-03-27 08:30:00|2950.4|2942.4|2952.8|2944.8|2953.3|2945.3|2950.4|2942.4|0
1585298100000|2020-03-27 08:35:00|2953.1|2945.1|2948|2940|2953.3|2945.3|2947.5|2939.5|0
1585298400000|2020-03-27 08:40:00|2947.9|2939.9|2949.3|2941.3|2950.4|2942.4|2947.9|2939.9|0
1585298700000|2020-03-27 08:45:00|2949.9|2941.9|2950.3|2942.3|2953.6|2945.6|2949.3|2941.3|0
1585299000000|2020-03-27 08:50:00|2950.6|2942.6|2948.2|2940.2|2951.8|2943.8|2947.5|2939.5|0
1585299300000|2020-03-27 08:55:00|2948.5|2940.5|2946|2938|2951.2|2943.2|2946|2938|0
1585299600000|2020-03-27 09:00:00|2945.8|2937.8|2947.9|2939.9|2951.7|2943.7|2945.6|2937.6|0
1585299900000|2020-03-27 09:05:00|2948|2940|2943.4|2935.4|2948.9|2940.9|2941.7|2933.7|0
1585300200000|2020-03-27 09:10:00|2943.8|2935.8|2941|2933|2945.2|2937.2|2938.9|2930.9|0
1585300500000|2020-03-27 09:15:00|2940.9|2932.9|2943.4|2935.4|2945.4|2937.4|2940.9|2932.9|0
1585300800000|2020-03-27 09:20:00|2943.3|2935.3|2942.1|2934.1|2945|2937|2942.1|2934.1|0
1585301100000|2020-03-27 09:25:00|2940.3|2932.3|2939.9|2931.9|2940.6|2932.6|2937.4|2929.4|0
1585301400000|2020-03-27 09:30:00|2940|2932|2934.5|2926.5|2940.8|2932.8|2934.5|2926.5|0
1585301700000|2020-03-27 09:35:00|2934.6|2926.6|2934.7|2926.7|2937.9|2929.9|2933.7|2925.7|0
1585302000000|2020-03-27 09:40:00|2935.8|2927.8|2935.6|2927.6|2937.4|2929.4|2934.7|2926.7|0
1585302300000|2020-03-27 09:45:00|2935.5|2927.5|2933|2925|2936.6|2928.6|2933|2925|0
1585302600000|2020-03-27 09:50:00|2933.1|2925.1|2932.7|2924.7|2935.2|2927.2|2932.7|2924.7|0
1585302900000|2020-03-27 09:55:00|2932.4|2924.4|2929.3|2921.3|2932.9|2924.9|2929.1|2921.1|0
1585303200000|2020-03-27 10:00:00|2928.9|2920.9|2923.4|2915.4|2929.1|2921.1|2922.9|2914.9|0
1585303500000|2020-03-27 10:05:00|2923.5|2915.5|2926.2|2918.2|2927.5|2919.5|2923.2|2915.2|0
1585303800000|2020-03-27 10:10:00|2926.4|2918.4|2923.4|2915.4|2926.4|2918.4|2922|2914|0
1585304100000|2020-03-27 10:15:00|2923.6|2915.6|2920.4|2912.4|2923.6|2915.6|2918.1|2910.1|0
1585304400000|2020-03-27 10:20:00|2920.6|2912.6|2920.2|2912.2|2924.2|2916.2|2917.5|2909.5|0
1585304700000|2020-03-27 10:25:00|2920.1|2912.1|2921.3|2913.3|2922.2|2914.2|2917.1|2909.1|0
1585305000000|2020-03-27 10:30:00|2921.4|2913.4|2928.1|2920.1|2928.1|2920.1|2920.4|2912.4|0
1585305300000|2020-03-27 10:35:00|2928.3|2920.3|2931.4|2923.4|2937.1|2929.1|2928|2920|0
1585305600000|2020-03-27 10:40:00|2931.2|2923.2|2933.4|2925.4|2934|2926|2929.3|2921.3|0
1585305900000|2020-03-27 10:45:00|2933.8|2925.8|2932.5|2924.5|2934.7|2926.7|2932|2924|0
1585306200000|2020-03-27 10:50:00|2932.6|2924.6|2930.3|2922.3|2933.1|2925.1|2928.2|2920.2|0
1585306500000|2020-03-27 10:55:00|2929.6|2921.6|2924.1|2916.1|2931.1|2923.1|2924.1|2916.1|0
1585306800000|2020-03-27 11:00:00|2931.9|2923.9|2938|2930|2938|2930|2927.4|2919.4|0
1585307100000|2020-03-27 11:05:00|2936.8|2928.8|2939.3|2931.3|2941.4|2933.4|2935.8|2927.8|0
1585307400000|2020-03-27 11:10:00|2939.9|2931.9|2943|2935|2943.6|2935.6|2939.2|2931.2|0
1585307700000|2020-03-27 11:15:00|2943.3|2935.3|2941.2|2933.2|2943.4|2935.4|2938|2930|0
1585308000000|2020-03-27 11:20:00|2941|2933|2933.6|2925.6|2941|2933|2933.6|2925.6|0
1585308300000|2020-03-27 11:25:00|2933|2925|2926.9|2918.9|2933.2|2925.2|2926.6|2918.6|0
1585308600000|2020-03-27 11:30:00|2926.8|2918.8|2924.1|2916.1|2929|2921|2923.1|2915.1|0
1585308900000|2020-03-27 11:35:00|2923.8|2915.8|2924.3|2916.3|2924.9|2916.9|2922.1|2914.1|0
1585309200000|2020-03-27 11:40:00|2924.5|2916.5|2928.2|2920.2|2928.4|2920.4|2922.8|2914.8|0
1585309500000|2020-03-27 11:45:00|2928.3|2920.3|2924.8|2916.8|2931.9|2923.9|2924.7|2916.7|0
1585309800000|2020-03-27 11:50:00|2924.4|2916.4|2917.5|2909.5|2927|2919|2915|2907|0
1585310100000|2020-03-27 11:55:00|2916.9|2908.9|2916|2908|2918.8|2910.8|2914.6|2906.6|0
1585310400000|2020-03-27 12:00:00|2916.2|2908.2|2914|2906|2916.5|2908.5|2908.1|2900.1|0
1585310700000|2020-03-27 12:05:00|2914.3|2906.3|2916.1|2908.1|2918|2910|2913.8|2905.8|0
1585311000000|2020-03-27 12:10:00|2916|2908|2915.7|2907.7|2917.1|2909.1|2914.7|2906.7|0
1585311300000|2020-03-27 12:15:00|2915.1|2907.1|2918.1|2910.1|2918.2|2910.2|2913.9|2905.9|0
1585311600000|2020-03-27 12:20:00|2918|2910|2921.1|2913.1|2921.1|2913.1|2917.9|2909.9|0
1585311900000|2020-03-27 12:25:00|2920.8|2912.8|2928.7|2920.7|2928.7|2920.7|2920.8|2912.8|0
1585312200000|2020-03-27 12:30:00|2928.8|2920.8|2927.1|2919.1|2931.8|2923.8|2925.8|2917.8|0
1585312500000|2020-03-27 12:35:00|2927|2919|2931.8|2923.8|2932.4|2924.4|2926.1|2918.1|0
1585312800000|2020-03-27 12:40:00|2931.7|2923.7|2929.2|2921.2|2931.7|2923.7|2928|2920|0
1585313100000|2020-03-27 12:45:00|2929.1|2921.1|2922.9|2914.9|2929.8|2921.8|2922.9|2914.9|0
1585313400000|2020-03-27 12:50:00|2922.6|2914.6|2923.6|2915.6|2923.8|2915.8|2919.3|2911.3|0
1585313700000|2020-03-27 12:55:00|2923.9|2915.9|2920.7|2912.7|2925.1|2917.1|2919.9|2911.9|0
1585314000000|2020-03-27 13:00:00|2920.5|2912.5|2921.8|2913.8|2923.5|2915.5|2918.3|2910.3|0
1585314300000|2020-03-27 13:05:00|2921.6|2913.6|2913.3|2905.3|2921.7|2913.7|2913.2|2905.2|0
1585314600000|2020-03-27 13:10:00|2913.4|2905.4|2911.5|2903.5|2915|2907|2910.9|2902.9|0
1585314900000|2020-03-27 13:15:00|2911.6|2903.6|2914.1|2906.1|2914.5|2906.5|2911.3|2903.3|0
1585315200000|2020-03-27 13:20:00|2914.5|2906.5|2916.4|2908.4|2917.4|2909.4|2914.3|2906.3|0
1585315500000|2020-03-27 13:25:00|2916.6|2908.6|2922.7|2914.7|2926.5|2918.5|2915.7|2907.7|0
1585315800000|2020-03-27 13:30:00|2919.1|2911.1|2913.8|2907|2921|2914.2|2906.4|2899.6|0
1585316100000|2020-03-27 13:35:00|2913.2|2906.4|2908.7|2901.9|2926.5|2919.7|2908.2|2901.4|0
1585316400000|2020-03-27 13:40:00|2908.6|2901.8|2894.8|2888|2909.9|2903.1|2887|2880.2|0
1585316700000|2020-03-27 13:45:00|2895|2888.2|2894.2|2887.4|2899.3|2892.5|2884.2|2877.4|0
1585317000000|2020-03-27 13:50:00|2894.7|2887.9|2894.7|2887.9|2902.4|2895.6|2893.2|2886.4|0
1585317300000|2020-03-27 13:55:00|2894.3|2887.5|2901.6|2894.8|2907.7|2900.9|2894|2887.2|0
1585317600000|2020-03-27 14:00:00|2901.5|2894.7|2901|2894.2|2902.2|2895.4|2890|2883.2|0
1585317900000|2020-03-27 14:05:00|2900.6|2893.8|2909.3|2902.5|2909.8|2903|2900.6|2893.8|0
1585318200000|2020-03-27 14:10:00|2909.4|2902.6|2905.1|2898.3|2914.9|2908.1|2898.9|2892.1|0
1585318500000|2020-03-27 14:15:00|2904.4|2897.6|2897.5|2890.7|2907.5|2900.7|2893.3|2886.5|0
1585318800000|2020-03-27 14:20:00|2897.6|2890.8|2895.1|2888.3|2902|2895.2|2891.9|2885.1|0
1585319100000|2020-03-27 14:25:00|2895.2|2888.4|2899.8|2893|2905.3|2898.5|2894.1|2887.3|0
1585319400000|2020-03-27 14:30:00|2899.3|2892.5|2896.7|2889.9|2901.8|2895|2893.5|2886.7|0
1585319700000|2020-03-27 14:35:00|2896.8|2890|2895.7|2888.9|2898.2|2891.4|2890.3|2883.5|0
1585320000000|2020-03-27 14:40:00|2895.6|2888.8|2894.1|2887.3|2900.4|2893.6|2892.4|2885.6|0
1585320300000|2020-03-27 14:45:00|2894.2|2887.4|2894.6|2887.8|2896.2|2889.4|2886|2879.2|0
1585320600000|2020-03-27 14:50:00|2893.7|2886.9|2897.3|2890.5|2897.9|2891.1|2888.7|2881.9|0
1585320900000|2020-03-27 14:55:00|2897.2|2890.4|2894.9|2888.1|2898|2891.2|2891.2|2884.4|0
1585321200000|2020-03-27 15:00:00|2894.4|2887.6|2902.8|2896|2903.8|2897|2894.1|2887.3|0
1585321500000|2020-03-27 15:05:00|2902.9|2896.1|2918.6|2911.8|2919.8|2913|2902.2|2895.4|0
1585321800000|2020-03-27 15:10:00|2918.3|2911.5|2915.5|2908.7|2918.4|2911.6|2912.3|2905.5|0
1585322100000|2020-03-27 15:15:00|2916.1|2909.3|2924.8|2918|2929.5|2922.7|2916.1|2909.3|0
1585322400000|2020-03-27 15:20:00|2924.7|2917.9|2914.4|2907.6|2925.9|2919.1|2912.4|2905.6|0
1585322700000|2020-03-27 15:25:00|2914.7|2907.9|2911.1|2904.3|2918.8|2912|2906.8|2900|0
1585323000000|2020-03-27 15:30:00|2911|2904.2|2913.3|2906.5|2915.9|2909.1|2906|2899.2|0
1585323300000|2020-03-27 15:35:00|2913.4|2906.6|2913.6|2906.8|2919|2912.2|2912.2|2905.4|0
1585323600000|2020-03-27 15:40:00|2913|2906.2|2911.7|2904.9|2915.1|2908.3|2907.9|2901.1|0
1585323900000|2020-03-27 15:45:00|2911.8|2905|2906.3|2899.5|2912.8|2906|2903.4|2896.6|0
1585324200000|2020-03-27 15:50:00|2906.2|2899.4|2912.3|2905.5|2912.6|2905.8|2906.2|2899.4|0
1585324500000|2020-03-27 15:55:00|2912.2|2905.4|2903.4|2896.6|2913.5|2906.7|2901.9|2895.1|0
1585324800000|2020-03-27 16:00:00|2903.3|2896.5|2898.9|2892.1|2904.9|2898.1|2896.6|2889.8|0
1585325100000|2020-03-27 16:05:00|2899|2892.2|2899.9|2893.1|2901.8|2895|2895.1|2888.3|0
1585325400000|2020-03-27 16:10:00|2899.7|2892.9|2903.1|2896.3|2905.2|2898.4|2899.6|2892.8|0
1585325700000|2020-03-27 16:15:00|2903.9|2897.1|2908.2|2901.4|2909|2902.2|2899.8|2893|0
1585326000000|2020-03-27 16:20:00|2908.5|2901.7|2904.6|2897.8|2908.6|2901.8|2900.7|2893.9|0
1585326300000|2020-03-27 16:25:00|2904.2|2897.4|2902.4|2895.6|2908.1|2901.3|2902.4|2895.6|0
1585326600000|2020-03-27 16:30:00|2902.5|2895.7|2910.3|2903.5|2912.4|2905.6|2900|2893.2|0
1585326900000|2020-03-27 16:35:00|2910.5|2903.7|2914.7|2907.9|2917.2|2910.4|2909.7|2902.9|0
1585327200000|2020-03-27 16:40:00|2915|2908.2|2918|2911.2|2918.8|2912|2912.7|2905.9|0
1585327500000|2020-03-27 16:45:00|2918.1|2911.3|2909.4|2902.6|2918.9|2912.1|2909.4|2902.6|0
1585327800000|2020-03-27 16:50:00|2909.3|2902.5|2913.9|2907.1|2916.1|2909.3|2908.8|2902|0
1585328100000|2020-03-27 16:55:00|2914|2907.2|2913.4|2906.6|2914.8|2908|2909.5|2902.7|0
1585328400000|2020-03-27 17:00:00|2913.7|2906.9|2918.2|2911.4|2922.5|2915.7|2912.2|2905.4|0
1585328700000|2020-03-27 17:05:00|2917.9|2911.1|2912.6|2905.8|2919.6|2912.8|2911.9|2905.1|0
1585329000000|2020-03-27 17:10:00|2913.1|2906.3|2909.5|2902.7|2914.5|2907.7|2908.9|2902.1|0
1585329300000|2020-03-27 17:15:00|2909.6|2902.8|2911.7|2904.9|2913.5|2906.7|2906.1|2899.3|0
1585329600000|2020-03-27 17:20:00|2911.9|2905.1|2914.6|2907.8|2915|2908.2|2910.8|2904|0
1585329900000|2020-03-27 17:25:00|2914.5|2907.7|2910.2|2903.4|2919.3|2912.5|2907.6|2900.8|0
1585330200000|2020-03-27 17:30:00|2910.5|2903.7|2929.4|2922.6|2929.9|2923.1|2909.4|2902.6|0
1585330500000|2020-03-27 17:35:00|2929.1|2922.3|2938|2931.2|2938|2931.2|2922.6|2915.8|0
1585330800000|2020-03-27 17:40:00|2938.6|2931.8|2933.6|2926.8|2944.1|2937.3|2932.7|2925.9|0
1585331100000|2020-03-27 17:45:00|2933.7|2926.9|2938.1|2931.3|2940.7|2933.9|2928.5|2921.7|0
1585331400000|2020-03-27 17:50:00|2938.3|2931.5|2934.5|2927.7|2940.3|2933.5|2932.5|2925.7|0
1585331700000|2020-03-27 17:55:00|2934.3|2927.5|2929.3|2922.5|2937.4|2930.6|2928.6|2921.8|0
1585332000000|2020-03-27 18:00:00|2929.2|2922.4|2921.6|2914.8|2931.2|2924.4|2921.6|2914.8|0
1585332300000|2020-03-27 18:05:00|2922.2|2915.4|2920.6|2913.8|2926.6|2919.8|2919.8|2913|0
1585332600000|2020-03-27 18:10:00|2920.9|2914.1|2930.1|2923.3|2930.1|2923.3|2920.5|2913.7|0
1585332900000|2020-03-27 18:15:00|2929.9|2923.1|2935.4|2928.6|2937.4|2930.6|2929.9|2923.1|0
1585333200000|2020-03-27 18:20:00|2935.5|2928.7|2931.6|2924.8|2937.2|2930.4|2930.5|2923.7|0
1585333500000|2020-03-27 18:25:00|2931.7|2924.9|2934.2|2927.4|2938.3|2931.5|2929.2|2922.4|0
1585333800000|2020-03-27 18:30:00|2933.6|2926.8|2944.3|2937.5|2944.6|2937.8|2932.3|2925.5|0
1585334100000|2020-03-27 18:35:00|2944.2|2937.4|2942.6|2935.8|2947.8|2941|2941.8|2935|0
1585334400000|2020-03-27 18:40:00|2942.8|2936|2938.8|2932|2944.3|2937.5|2936.8|2930|0
1585334700000|2020-03-27 18:45:00|2938.5|2931.7|2938|2931.2|2940.7|2933.9|2934.1|2927.3|0
1585335000000|2020-03-27 18:50:00|2938.1|2931.3|2944.1|2937.3|2945.2|2938.4|2932.7|2925.9|0
1585335300000|2020-03-27 18:55:00|2944.2|2937.4|2952.1|2945.3|2952.8|2946|2942|2935.2|0
1585335600000|2020-03-27 19:00:00|2952|2945.2|2955.4|2948.6|2955.7|2948.9|2946.9|2940.1|0
1585335900000|2020-03-27 19:05:00|2955.3|2948.5|2957.8|2951|2959.7|2952.9|2951.2|2944.4|0
1585336200000|2020-03-27 19:10:00|2958|2951.2|2958.7|2951.9|2966.5|2959.7|2955.2|2948.4|0
1585336500000|2020-03-27 19:15:00|2958.9|2952.1|2964.4|2957.6|2967.9|2961.1|2957.3|2950.5|0
1585336800000|2020-03-27 19:20:00|2963.9|2957.1|2968.2|2961.4|2968.2|2961.4|2959|2952.2|0
1585337100000|2020-03-27 19:25:00|2968.3|2961.5|2962.8|2956|2975.3|2968.5|2962.2|2955.4|0
1585337400000|2020-03-27 19:30:00|2962.2|2955.4|2954|2947.2|2964.8|2958|2948|2941.2|0
1585337700000|2020-03-27 19:35:00|2953|2946.2|2941.3|2934.5|2953.5|2946.7|2940.2|2933.4|0
1585338000000|2020-03-27 19:40:00|2940.3|2933.5|2934.5|2927.7|2941.9|2935.1|2927.1|2920.3|0
1585338300000|2020-03-27 19:45:00|2934.9|2928.1|2926.5|2919.7|2942.2|2935.4|2924.9|2918.1|0
1585338600000|2020-03-27 19:50:00|2923.9|2917.1|2905.1|2898.3|2923.9|2917.1|2905|2898.2|0
1585338900000|2020-03-27 19:55:00|2904.9|2898.1|2904.3|2897.5|2914.7|2907.9|2902.8|2896|0
1585339200000|2020-03-27 20:00:00|2904.9|2896.9|2907.4|2899.4|2909|2901|2904.2|2896.2|0
1585339500000|2020-03-27 20:05:00|2907.3|2899.3|2904.3|2896.3|2907.3|2899.3|2904.2|2896.2|0
1585339800000|2020-03-27 20:10:00|2904.4|2896.4|2904.7|2896.7|2905.3|2897.3|2902.4|2894.4|0
1585340100000|2020-03-27 20:15:00|2904.8|2896.8|2904|2896|2905.3|2897.3|2903.3|2895.3|0
1585340400000|2020-03-27 20:20:00|2904.1|2896.1|2903.1|2895.1|2904.7|2896.7|2903.1|2895.1|0
1585340700000|2020-03-27 20:25:00|2903.6|2895.6|2903.3|2895.3|2903.9|2895.9|2902.9|2894.9|0
1585341000000|2020-03-27 20:30:00|2903.2|2895.2|2902.5|2894.5|2903.2|2895.2|2901.5|2893.5|0
1585341300000|2020-03-27 20:35:00|2902.4|2894.4|2902.3|2894.3|2902.6|2894.6|2901|2893|0
1585341600000|2020-03-27 20:40:00|2902.4|2894.4|2902.4|2894.4|2903.6|2895.6|2901.9|2893.9|0
1585341900000|2020-03-27 20:45:00|2902.5|2894.5|2904.4|2896.4|2904.9|2896.9|2902.4|2894.4|0
1585342200000|2020-03-27 20:50:00|2904.3|2896.3|2906.1|2898.1|2906.8|2898.8|2904.1|2896.1|0
1585342500000|2020-03-27 20:55:00|2905.3|2897.3|2903.9|2895.9|2906.7|2898.7|2903.9|2895.9|0
1585519200000|2020-03-29 22:00:00|2861.4|2851.4|2870.3|2860.3|2872.4|2862.4|2853.9|2843.9|0
1585519500000|2020-03-29 22:05:00|2870.1|2860.1|2874.6|2864.6|2879.9|2869.9|2867.5|2857.5|0
1585519800000|2020-03-29 22:10:00|2875.8|2865.8|2873.1|2863.1|2876.1|2866.1|2863.4|2853.4|0
1585520100000|2020-03-29 22:15:00|2873.2|2863.2|2884.3|2874.3|2887.5|2877.5|2873.1|2863.1|0
1585520400000|2020-03-29 22:20:00|2883.8|2873.8|2875.8|2865.8|2884|2874|2871.3|2861.3|0
1585520700000|2020-03-29 22:25:00|2875.4|2865.4|2874.8|2864.8|2880.4|2870.4|2870|2860|0
1585521000000|2020-03-29 22:30:00|2875.2|2865.2|2867.3|2857.3|2877.3|2867.3|2864.9|2854.9|0
1585521300000|2020-03-29 22:35:00|2867.1|2857.1|2860.7|2850.7|2873.7|2863.7|2859.3|2849.3|0
1585521600000|2020-03-29 22:40:00|2860.2|2850.2|2862.1|2852.1|2865.7|2855.7|2857.4|2847.4|0
1585521900000|2020-03-29 22:45:00|2862|2852|2861.6|2851.6|2866.7|2856.7|2858|2848|0
1585522200000|2020-03-29 22:50:00|2861.5|2851.5|2859.5|2849.5|2863.1|2853.1|2857.7|2847.7|0
1585522500000|2020-03-29 22:55:00|2859.4|2849.4|2862.4|2852.4|2867.7|2857.7|2856.4|2846.4|0
1585522800000|2020-03-29 23:00:00|2862.3|2852.3|2863.6|2853.6|2866.7|2856.7|2858.5|2848.5|0
1585523100000|2020-03-29 23:05:00|2863.8|2853.8|2867.5|2857.5|2871.3|2861.3|2861.6|2851.6|0
1585523400000|2020-03-29 23:10:00|2867.6|2857.6|2870.2|2860.2|2871.2|2861.2|2866.6|2856.6|0
1585523700000|2020-03-29 23:15:00|2870.3|2860.3|2873|2863|2876|2866|2867.2|2857.2|0
1585524000000|2020-03-29 23:20:00|2873.1|2863.1|2871.9|2861.9|2876.1|2866.1|2871.2|2861.2|0
1585524300000|2020-03-29 23:25:00|2872.1|2862.1|2868.9|2858.9|2873.2|2863.2|2866.6|2856.6|0
1585524600000|2020-03-29 23:30:00|2869.1|2859.1|2875|2865|2875.9|2865.9|2868.9|2858.9|0
1585524900000|2020-03-29 23:35:00|2874.9|2864.9|2873.8|2863.8|2875.9|2865.9|2869.3|2859.3|0
1585525200000|2020-03-29 23:40:00|2873.9|2863.9|2879.9|2869.9|2879.9|2869.9|2872.6|2862.6|0
1585525500000|2020-03-29 23:45:00|2879.8|2869.8|2876.1|2866.1|2882.8|2872.8|2875.7|2865.7|0
1585525800000|2020-03-29 23:50:00|2876|2866|2874.9|2864.9|2881|2871|2873.1|2863.1|0
1585526100000|2020-03-29 23:55:00|2874.8|2864.8|2872.3|2862.3|2877.9|2867.9|2871.6|2861.6|0
1585526400000|2020-03-30 00:00:00|2872.4|2862.4|2877.7|2867.7|2878.1|2868.1|2872.4|2862.4|0
1585526700000|2020-03-30 00:05:00|2877.6|2867.6|2883.5|2873.5|2884|2874|2877|2867|0
1585527000000|2020-03-30 00:10:00|2883.7|2873.7|2879.5|2869.5|2885.5|2875.5|2877.7|2867.7|0
1585527300000|2020-03-30 00:15:00|2879.6|2869.6|2879.7|2869.7|2883|2873|2876.9|2866.9|0
1585527600000|2020-03-30 00:20:00|2880.3|2870.3|2883.8|2873.8|2885|2875|2875.4|2865.4|0
1585527900000|2020-03-30 00:25:00|2883.3|2873.3|2880.3|2870.3|2884.2|2874.2|2880|2870|0
1585528200000|2020-03-30 00:30:00|2880.2|2870.2|2875.9|2865.9|2882.7|2872.7|2874.4|2864.4|0
1585528500000|2020-03-30 00:35:00|2876.3|2866.3|2876.2|2866.2|2879.5|2869.5|2872.3|2862.3|0
1585528800000|2020-03-30 00:40:00|2876.5|2866.5|2875.4|2865.4|2878.3|2868.3|2873.5|2863.5|0
1585529100000|2020-03-30 00:45:00|2874.6|2864.6|2871|2861|2875.4|2865.4|2869.6|2859.6|0
1585529400000|2020-03-30 00:50:00|2871.3|2861.3|2873.6|2863.6|2875.3|2865.3|2868.4|2858.4|0
1585529700000|2020-03-30 00:55:00|2873.5|2863.5|2876.1|2866.1|2879.8|2869.8|2873.1|2863.1|0
1585530000000|2020-03-30 01:00:00|2876.5|2866.5|2875.2|2865.2|2879.5|2869.5|2873.7|2863.7|0
1585530300000|2020-03-30 01:05:00|2875.4|2865.4|2869|2859|2876.1|2866.1|2868.8|2858.8|0
1585530600000|2020-03-30 01:10:00|2868.7|2858.7|2870.1|2860.1|2875.1|2865.1|2868.7|2858.7|0
1585530900000|2020-03-30 01:15:00|2870|2860|2875.1|2865.1|2875.5|2865.5|2868.4|2858.4|0
1585531200000|2020-03-30 01:20:00|2875|2865|2883.6|2873.6|2883.7|2873.7|2875|2865|0
1585531500000|2020-03-30 01:25:00|2883.7|2873.7|2881.9|2871.9|2884.4|2874.4|2879|2869|0
1585531800000|2020-03-30 01:30:00|2881.7|2871.7|2878.2|2868.2|2883.1|2873.1|2877.4|2867.4|0
1585532100000|2020-03-30 01:35:00|2878.1|2868.1|2878.3|2868.3|2880.4|2870.4|2876.8|2866.8|0
1585532400000|2020-03-30 01:40:00|2878.4|2868.4|2883.1|2873.1|2883.5|2873.5|2876.7|2866.7|0
1585532700000|2020-03-30 01:45:00|2883|2873|2877|2867|2885.1|2875.1|2875.6|2865.6|0
1585533000000|2020-03-30 01:50:00|2877.5|2867.5|2877.3|2867.3|2880.3|2870.3|2876.4|2866.4|0
1585533300000|2020-03-30 01:55:00|2877.5|2867.5|2881.7|2871.7|2881.7|2871.7|2877.2|2867.2|0
1585533600000|2020-03-30 02:00:00|2881.8|2871.8|2883|2873|2884.3|2874.3|2878.9|2868.9|0
1585533900000|2020-03-30 02:05:00|2883.2|2873.2|2884.2|2874.2|2886.5|2876.5|2882.2|2872.2|0
1585534200000|2020-03-30 02:10:00|2884.5|2874.5|2884|2874|2886.6|2876.6|2884|2874|0
1585534500000|2020-03-30 02:15:00|2883.9|2873.9|2884|2874|2885.6|2875.6|2882.9|2872.9|0
1585534800000|2020-03-30 02:20:00|2883.9|2873.9|2890.2|2880.2|2891.5|2881.5|2883.9|2873.9|0
1585535100000|2020-03-30 02:25:00|2890.1|2880.1|2900|2890|2901.8|2891.8|2889.5|2879.5|0
1585535400000|2020-03-30 02:30:00|2900.1|2890.1|2896|2886|2900.2|2890.2|2895.4|2885.4|0
1585535700000|2020-03-30 02:35:00|2895.9|2885.9|2896.5|2886.5|2897.4|2887.4|2893.9|2883.9|0
1585536000000|2020-03-30 02:40:00|2896.8|2886.8|2894.3|2884.3|2902.1|2892.1|2893.8|2883.8|0
1585536300000|2020-03-30 02:45:00|2894|2884|2889.9|2879.9|2895.7|2885.7|2888.5|2878.5|0
1585536600000|2020-03-30 02:50:00|2890|2880|2895|2885|2897.5|2887.5|2890|2880|0
1585536900000|2020-03-30 02:55:00|2895.1|2885.1|2892.2|2882.2|2895.1|2885.1|2891.1|2881.1|0
1585537200000|2020-03-30 03:00:00|2892.4|2882.4|2889.6|2879.6|2892.5|2882.5|2886.3|2876.3|0
1585537500000|2020-03-30 03:05:00|2889.7|2879.7|2888.3|2878.3|2891.6|2881.6|2887.9|2877.9|0
1585537800000|2020-03-30 03:10:00|2888.4|2878.4|2888.8|2878.8|2893.7|2883.7|2887.7|2877.7|0
1585538100000|2020-03-30 03:15:00|2888.7|2878.7|2898.6|2888.6|2900|2890|2888.7|2878.7|0
1585538400000|2020-03-30 03:20:00|2898.7|2888.7|2897.7|2887.7|2901.4|2891.4|2897.1|2887.1|0
1585538700000|2020-03-30 03:25:00|2897.6|2887.6|2899.6|2889.6|2899.6|2889.6|2896.6|2886.6|0
1585539000000|2020-03-30 03:30:00|2899.4|2889.4|2899.8|2889.8|2900.3|2890.3|2895.8|2885.8|0
1585539300000|2020-03-30 03:35:00|2899.9|2889.9|2899.7|2889.7|2901.9|2891.9|2898.1|2888.1|0
1585539600000|2020-03-30 03:40:00|2899.8|2889.8|2899.4|2889.4|2899.9|2889.9|2897.9|2887.9|0
1585539900000|2020-03-30 03:45:00|2899.5|2889.5|2897.3|2887.3|2901.5|2891.5|2895.1|2885.1|0
1585540200000|2020-03-30 03:50:00|2897.5|2887.5|2905.4|2895.4|2906.5|2896.5|2895.7|2885.7|0
1585540500000|2020-03-30 03:55:00|2905.5|2895.5|2902.7|2892.7|2906|2896|2901.5|2891.5|0
1585540800000|2020-03-30 04:00:00|2903|2893|2907.2|2897.2|2909.6|2899.6|2902.2|2892.2|0
1585541100000|2020-03-30 04:05:00|2907.1|2897.1|2912|2902|2913.4|2903.4|2905.9|2895.9|0
1585541400000|2020-03-30 04:10:00|2911.2|2901.2|2912.8|2902.8|2913.7|2903.7|2909.7|2899.7|0
1585541700000|2020-03-30 04:15:00|2912.9|2902.9|2914.7|2904.7|2917.3|2907.3|2909.5|2899.5|0
1585542000000|2020-03-30 04:20:00|2914.4|2904.4|2921.5|2911.5|2922.5|2912.5|2914.1|2904.1|0
1585542300000|2020-03-30 04:25:00|2921.6|2911.6|2912.9|2902.9|2921.8|2911.8|2912.9|2902.9|0
1585542600000|2020-03-30 04:30:00|2913|2903|2908.8|2898.8|2915.2|2905.2|2908.8|2898.8|0
1585542900000|2020-03-30 04:35:00|2908.7|2898.7|2910|2900|2910.5|2900.5|2908.2|2898.2|0
1585543200000|2020-03-30 04:40:00|2910.1|2900.1|2906.7|2896.7|2912.3|2902.3|2906.6|2896.6|0
1585543500000|2020-03-30 04:45:00|2906.8|2896.8|2911|2901|2912.7|2902.7|2904|2894|0
1585543800000|2020-03-30 04:50:00|2910.7|2900.7|2913.4|2903.4|2915.3|2905.3|2910.1|2900.1|0
1585544100000|2020-03-30 04:55:00|2913.3|2903.3|2922.4|2912.4|2926.9|2916.9|2913.3|2903.3|0
1585544400000|2020-03-30 05:00:00|2922.9|2912.9|2924.8|2914.8|2927.4|2917.4|2920|2910|0
1585544700000|2020-03-30 05:05:00|2925|2915|2931.5|2921.5|2933.5|2923.5|2920|2910|0
1585545000000|2020-03-30 05:10:00|2931.3|2921.3|2931.3|2921.3|2931.4|2921.4|2924.4|2914.4|0
1585545300000|2020-03-30 05:15:00|2931.2|2921.2|2929.3|2919.3|2931.4|2921.4|2926|2916|0
1585545600000|2020-03-30 05:20:00|2929.6|2919.6|2932.3|2922.3|2935.1|2925.1|2929.6|2919.6|0
1585545900000|2020-03-30 05:25:00|2932.1|2922.1|2931.6|2921.6|2933.3|2923.3|2929.2|2919.2|0
1585546200000|2020-03-30 05:30:00|2931.5|2921.5|2937.8|2927.8|2937.8|2927.8|2931|2921|0
1585546500000|2020-03-30 05:35:00|2938|2928|2941.3|2931.3|2943.7|2933.7|2937.1|2927.1|0
1585546800000|2020-03-30 05:40:00|2941.2|2931.2|2952.8|2942.8|2952.8|2942.8|2941.1|2931.1|0
1585547100000|2020-03-30 05:45:00|2952.9|2942.9|2950.6|2940.6|2958.3|2948.3|2948|2938|0
1585547400000|2020-03-30 05:50:00|2950.7|2940.7|2946.5|2936.5|2952.4|2942.4|2942.1|2932.1|0
1585547700000|2020-03-30 05:55:00|2946.6|2936.6|2951|2941|2953.8|2943.8|2946.1|2936.1|0
1585548000000|2020-03-30 06:00:00|2950.4|2940.4|2941.5|2931.5|2951.3|2941.3|2939.9|2929.9|0
1585548300000|2020-03-30 06:05:00|2941.6|2931.6|2936.5|2926.5|2943.5|2933.5|2935.2|2925.2|0
1585548600000|2020-03-30 06:10:00|2936.7|2926.7|2934.7|2924.7|2944.1|2934.1|2933.4|2923.4|0
1585548900000|2020-03-30 06:15:00|2934.3|2924.3|2938.9|2928.9|2940.4|2930.4|2931.6|2921.6|0
1585549200000|2020-03-30 06:20:00|2939|2929|2929.3|2919.3|2939.1|2929.1|2928.4|2918.4|0
1585549500000|2020-03-30 06:25:00|2929.2|2919.2|2925.9|2915.9|2929.2|2919.2|2921.5|2911.5|0
1585549800000|2020-03-30 06:30:00|2926|2916|2920.6|2910.6|2926.9|2916.9|2920.5|2910.5|0
1585550100000|2020-03-30 06:35:00|2920.5|2910.5|2916|2906|2923.7|2913.7|2915.3|2905.3|0
1585550400000|2020-03-30 06:40:00|2916.1|2906.1|2924.6|2914.6|2925.5|2915.5|2913.6|2903.6|0
1585550700000|2020-03-30 06:45:00|2924.7|2914.7|2925.6|2915.6|2926.2|2916.2|2919.6|2909.6|0
1585551000000|2020-03-30 06:50:00|2925.2|2915.2|2929.9|2919.9|2933.3|2923.3|2924.9|2914.9|0
1585551300000|2020-03-30 06:55:00|2930.1|2920.1|2923.4|2913.4|2930.1|2920.1|2919.9|2909.9|0
1585551600000|2020-03-30 07:00:00|2923.3|2913.3|2932.2|2922.2|2940.9|2930.9|2923.3|2913.3|0
1585551900000|2020-03-30 07:05:00|2932.1|2922.1|2915.2|2905.2|2932.1|2922.1|2914.6|2904.6|0
1585552200000|2020-03-30 07:10:00|2915.1|2905.1|2909.3|2899.3|2919.6|2909.6|2905.8|2895.8|0
1585552500000|2020-03-30 07:15:00|2908.9|2898.9|2901.5|2891.5|2910.1|2900.1|2900.2|2890.2|0
1585552800000|2020-03-30 07:20:00|2901.4|2891.4|2908.5|2898.5|2910.6|2900.6|2900.5|2890.5|0
1585553100000|2020-03-30 07:25:00|2908.6|2898.6|2899.2|2889.2|2908.6|2898.6|2895.5|2885.5|0
1585553400000|2020-03-30 07:30:00|2899.6|2889.6|2895.8|2885.8|2901.4|2891.4|2891.3|2881.3|0
1585553700000|2020-03-30 07:35:00|2895.9|2885.9|2895|2885|2900.5|2890.5|2891.3|2881.3|0
1585554000000|2020-03-30 07:40:00|2894.9|2884.9|2891.4|2881.4|2894.9|2884.9|2886.9|2876.9|0
1585554300000|2020-03-30 07:45:00|2891.9|2881.9|2900.2|2890.2|2903.5|2893.5|2888.9|2878.9|0
1585554600000|2020-03-30 07:50:00|2900.7|2890.7|2890.4|2880.4|2902|2892|2890.2|2880.2|0
1585554900000|2020-03-30 07:55:00|2890.5|2880.5|2887|2877|2891.2|2881.2|2883.1|2873.1|0
1585555200000|2020-03-30 08:00:00|2888.3|2878.3|2891.7|2883.7|2891.7|2883.7|2883.9|2875.9|0
1585555500000|2020-03-30 08:05:00|2892.3|2884.3|2889.6|2881.6|2892.4|2884.4|2884.6|2876.6|0
1585555800000|2020-03-30 08:10:00|2890|2882|2894|2886|2894.4|2886.4|2889.5|2881.5|0
1585556100000|2020-03-30 08:15:00|2894.1|2886.1|2891.7|2883.7|2894.2|2886.2|2890.5|2882.5|0
1585556400000|2020-03-30 08:20:00|2891.3|2883.3|2889.2|2881.2|2892.6|2884.6|2889.2|2881.2|0
1585556700000|2020-03-30 08:25:00|2889.5|2881.5|2888.9|2880.9|2890.1|2882.1|2886.8|2878.8|0
1585557000000|2020-03-30 08:30:00|2889|2881|2892.9|2884.9|2896.6|2888.6|2888.5|2880.5|0
1585557300000|2020-03-30 08:35:00|2893.1|2885.1|2891.7|2883.7|2893.1|2885.1|2890.5|2882.5|0
1585557600000|2020-03-30 08:40:00|2891.8|2883.8|2905.9|2897.9|2905.9|2897.9|2890.8|2882.8|0
1585557900000|2020-03-30 08:45:00|2906.3|2898.3|2909.3|2901.3|2912|2904|2906.3|2898.3|0
1585558200000|2020-03-30 08:50:00|2909.1|2901.1|2902.4|2894.4|2909.8|2901.8|2901.9|2893.9|0
1585558500000|2020-03-30 08:55:00|2902.7|2894.7|2905.2|2897.2|2908|2900|2902.1|2894.1|0
1585558800000|2020-03-30 09:00:00|2905.8|2897.8|2903|2895|2906|2898|2903|2895|0
1585559100000|2020-03-30 09:05:00|2902.1|2894.1|2904.3|2896.3|2905|2897|2901.3|2893.3|0
1585559400000|2020-03-30 09:10:00|2904.4|2896.4|2903.5|2895.5|2905.5|2897.5|2903.5|2895.5|0
1585559700000|2020-03-30 09:15:00|2903.4|2895.4|2903.2|2895.2|2905.1|2897.1|2902.2|2894.2|0
1585560000000|2020-03-30 09:20:00|2902.3|2894.3|2913.3|2905.3|2913.3|2905.3|2902.3|2894.3|0
1585560300000|2020-03-30 09:25:00|2913.5|2905.5|2916.1|2908.1|2916.2|2908.2|2913.4|2905.4|0
1585560600000|2020-03-30 09:30:00|2915.6|2907.6|2915.8|2907.8|2916.7|2908.7|2914.1|2906.1|0
1585560900000|2020-03-30 09:35:00|2915.9|2907.9|2917.4|2909.4|2919.7|2911.7|2914.3|2906.3|0
1585561200000|2020-03-30 09:40:00|2914.4|2906.4|2916.7|2908.7|2919|2911|2914.1|2906.1|0
1585561500000|2020-03-30 09:45:00|2916.5|2908.5|2917|2909|2917.7|2909.7|2915.8|2907.8|0
1585561800000|2020-03-30 09:50:00|2917.2|2909.2|2914|2906|2917.2|2909.2|2913.1|2905.1|0
1585562100000|2020-03-30 09:55:00|2914.1|2906.1|2907.7|2899.7|2914.9|2906.9|2906.3|2898.3|0
1585562400000|2020-03-30 10:00:00|2907.9|2899.9|2909.6|2901.6|2911.9|2903.9|2907.5|2899.5|0
1585562700000|2020-03-30 10:05:00|2909.7|2901.7|2911.4|2903.4|2911.6|2903.6|2908.5|2900.5|0
1585563000000|2020-03-30 10:10:00|2908.3|2900.3|2914.4|2906.4|2916|2908|2908.3|2900.3|0
1585563300000|2020-03-30 10:15:00|2914.7|2906.7|2909.7|2901.7|2914.7|2906.7|2909.7|2901.7|0
1585563600000|2020-03-30 10:20:00|2910.2|2902.2|2909.9|2901.9|2911.2|2903.2|2908.9|2900.9|0
1585563900000|2020-03-30 10:25:00|2910|2902|2909|2901|2910.5|2902.5|2905.5|2897.5|0
1585564200000|2020-03-30 10:30:00|2908.7|2900.7|2911.4|2903.4|2912.2|2904.2|2908|2900|0
1585564500000|2020-03-30 10:35:00|2913.1|2905.1|2917.2|2909.2|2917.4|2909.4|2911.7|2903.7|0
1585564800000|2020-03-30 10:40:00|2917.3|2909.3|2919|2911|2920|2912|2916.9|2908.9|0
1585565100000|2020-03-30 10:45:00|2919.4|2911.4|2920.3|2912.3|2921.1|2913.1|2917.9|2909.9|0
1585565400000|2020-03-30 10:50:00|2920.2|2912.2|2920.7|2912.7|2921.3|2913.3|2918.7|2910.7|0
1585565700000|2020-03-30 10:55:00|2920.5|2912.5|2921.4|2913.4|2921.7|2913.7|2918.5|2910.5|0
1585566000000|2020-03-30 11:00:00|2913.6|2905.6|2907.9|2899.9|2915|2907|2906.4|2898.4|0
1585566300000|2020-03-30 11:05:00|2908.4|2900.4|2912.2|2904.2|2913.1|2905.1|2906.9|2898.9|0
1585566600000|2020-03-30 11:10:00|2912.4|2904.4|2911|2903|2913.4|2905.4|2910.3|2902.3|0
1585566900000|2020-03-30 11:15:00|2910.9|2902.9|2914.8|2906.8|2914.9|2906.9|2910.9|2902.9|0
1585567200000|2020-03-30 11:20:00|2914.9|2906.9|2914.4|2906.4|2916.6|2908.6|2911.2|2903.2|0
1585567500000|2020-03-30 11:25:00|2914.5|2906.5|2912.9|2904.9|2915|2907|2911.5|2903.5|0
1585567800000|2020-03-30 11:30:00|2912.7|2904.7|2911.6|2903.6|2913.2|2905.2|2910.4|2902.4|0
1585568100000|2020-03-30 11:35:00|2911.5|2903.5|2913.5|2905.5|2913.9|2905.9|2910.8|2902.8|0
1585568400000|2020-03-30 11:40:00|2913.4|2905.4|2906.9|2898.9|2913.4|2905.4|2905|2897|0
1585568700000|2020-03-30 11:45:00|2906.8|2898.8|2910.8|2902.8|2910.8|2902.8|2904.8|2896.8|0
1585569000000|2020-03-30 11:50:00|2910.7|2902.7|2914.1|2906.1|2914.2|2906.2|2909.9|2901.9|0
1585569300000|2020-03-30 11:55:00|2914.3|2906.3|2914.4|2906.4|2918.1|2910.1|2913.7|2905.7|0
1585569600000|2020-03-30 12:00:00|2914.7|2906.7|2915.3|2907.3|2915.3|2907.3|2913.2|2905.2|0
1585569900000|2020-03-30 12:05:00|2915.2|2907.2|2914|2906|2915.2|2907.2|2911|2903|0
1585570200000|2020-03-30 12:10:00|2913.7|2905.7|2912.1|2904.1|2914.1|2906.1|2910.8|2902.8|0
1585570500000|2020-03-30 12:15:00|2912|2904|2911.4|2903.4|2913|2905|2910.6|2902.6|0
1585570800000|2020-03-30 12:20:00|2911.5|2903.5|2916.4|2908.4|2916.4|2908.4|2911.4|2903.4|0
1585571100000|2020-03-30 12:25:00|2916.2|2908.2|2919.3|2911.3|2919.6|2911.6|2916.2|2908.2|0
1585571400000|2020-03-30 12:30:00|2919.4|2911.4|2926.6|2918.6|2926.7|2918.7|2919.1|2911.1|0
1585571700000|2020-03-30 12:35:00|2926.4|2918.4|2930.4|2922.4|2930.4|2922.4|2926.4|2918.4|0
1585572000000|2020-03-30 12:40:00|2930.5|2922.5|2937.6|2929.6|2937.8|2929.8|2930.5|2922.5|0
1585572300000|2020-03-30 12:45:00|2937.7|2929.7|2934.5|2926.5|2937.8|2929.8|2934.4|2926.4|0
1585572600000|2020-03-30 12:50:00|2934.3|2926.3|2936.1|2928.1|2936.5|2928.5|2930|2922|0
1585572900000|2020-03-30 12:55:00|2935.8|2927.8|2941.9|2933.9|2941.9|2933.9|2932|2924|0
1585573200000|2020-03-30 13:00:00|2942|2934|2940.7|2932.7|2942|2934|2938.3|2930.3|0
1585573500000|2020-03-30 13:05:00|2940.1|2932.1|2942.3|2934.3|2942.9|2934.9|2938.6|2930.6|0
1585573800000|2020-03-30 13:10:00|2941.6|2933.6|2941.6|2933.6|2942|2934|2940.8|2932.8|0
1585574100000|2020-03-30 13:15:00|2941.4|2933.4|2935.9|2927.9|2941.4|2933.4|2935.4|2927.4|0
1585574400000|2020-03-30 13:20:00|2936|2928|2937.3|2929.3|2938|2930|2934.2|2926.2|0
1585574700000|2020-03-30 13:25:00|2937.1|2929.1|2928.4|2920.4|2938.2|2930.2|2928.4|2920.4|0
1585575000000|2020-03-30 13:30:00|2929.3|2921.3|2927.9|2921.1|2942|2935.2|2919.6|2912.8|0
1585575300000|2020-03-30 13:35:00|2928.5|2921.7|2903|2896.2|2929.2|2922.4|2901.8|2895|0
1585575600000|2020-03-30 13:40:00|2902.6|2895.8|2902.5|2895.7|2907.3|2900.5|2891|2884.2|0
1585575900000|2020-03-30 13:45:00|2902.2|2895.4|2907|2900.2|2907.6|2900.8|2891|2884.2|0
1585576200000|2020-03-30 13:50:00|2907.1|2900.3|2909.5|2902.7|2920|2913.2|2907.1|2900.3|0
1585576500000|2020-03-30 13:55:00|2909.4|2902.6|2914|2907.2|2914.8|2908|2904.6|2897.8|0
1585576800000|2020-03-30 14:00:00|2914.4|2907.6|2922.6|2915.8|2923.5|2916.7|2908.1|2901.3|0
1585577100000|2020-03-30 14:05:00|2922.7|2915.9|2923.8|2917|2923.9|2917.1|2916.5|2909.7|0
1585577400000|2020-03-30 14:10:00|2923.7|2916.9|2930.9|2924.1|2930.9|2924.1|2917|2910.2|0
1585577700000|2020-03-30 14:15:00|2930.7|2923.9|2938.8|2932|2939.5|2932.7|2928.4|2921.6|0
1585578000000|2020-03-30 14:20:00|2938.6|2931.8|2939.1|2932.3|2941.9|2935.1|2934.7|2927.9|0
1585578300000|2020-03-30 14:25:00|2939.2|2932.4|2934.5|2927.7|2943.7|2936.9|2933.9|2927.1|0
1585578600000|2020-03-30 14:30:00|2935|2928.2|2941.4|2934.6|2942.3|2935.5|2932.5|2925.7|0
1585578900000|2020-03-30 14:35:00|2941.9|2935.1|2945.8|2939|2945.8|2939|2941.9|2935.1|0
1585579200000|2020-03-30 14:40:00|2946.3|2939.5|2951.2|2944.4|2954.9|2948.1|2945.5|2938.7|0
1585579500000|2020-03-30 14:45:00|2951.1|2944.3|2956|2949.2|2957.1|2950.3|2949.9|2943.1|0
1585579800000|2020-03-30 14:50:00|2956.1|2949.3|2947.9|2941.1|2957|2950.2|2945.6|2938.8|0
1585580100000|2020-03-30 14:55:00|2948.2|2941.4|2944.7|2937.9|2949.1|2942.3|2939|2932.2|0
1585580400000|2020-03-30 15:00:00|2944.5|2937.7|2950.7|2943.9|2950.7|2943.9|2942.5|2935.7|0
1585580700000|2020-03-30 15:05:00|2950.5|2943.7|2956.3|2949.5|2959.7|2952.9|2948.7|2941.9|0
1585581000000|2020-03-30 15:10:00|2956.6|2949.8|2956.7|2949.9|2959|2952.2|2954|2947.2|0
1585581300000|2020-03-30 15:15:00|2956.5|2949.7|2958.9|2952.1|2959|2952.2|2952.7|2945.9|0
1585581600000|2020-03-30 15:20:00|2959.3|2952.5|2961.6|2954.8|2964|2957.2|2957.4|2950.6|0
1585581900000|2020-03-30 15:25:00|2961.5|2954.7|2969.7|2962.9|2969.7|2962.9|2957.8|2951|0
1585582200000|2020-03-30 15:30:00|2969.6|2962.8|2972.4|2965.6|2973|2966.2|2968.8|2962|0
1585582500000|2020-03-30 15:35:00|2972.6|2965.8|2960.8|2954|2972.8|2966|2959.3|2952.5|0
1585582800000|2020-03-30 15:40:00|2960.9|2954.1|2964.6|2957.8|2966.4|2959.6|2960.4|2953.6|0
1585583100000|2020-03-30 15:45:00|2964.9|2958.1|2962.9|2956.1|2965.3|2958.5|2958.6|2951.8|0
1585583400000|2020-03-30 15:50:00|2962.8|2956|2962.7|2955.9|2964.2|2957.4|2959.3|2952.5|0
1585583700000|2020-03-30 15:55:00|2963|2956.2|2964.7|2957.9|2967.1|2960.3|2960.3|2953.5|0
1585584000000|2020-03-30 16:00:00|2964.8|2958|2959.6|2952.8|2964.8|2958|2956.7|2949.9|0
1585584300000|2020-03-30 16:05:00|2960|2953.2|2957.5|2950.7|2963.9|2957.1|2952.5|2945.7|0
1585584600000|2020-03-30 16:10:00|2957.4|2950.6|2959.4|2952.6|2961.3|2954.5|2956.2|2949.4|0
1585584900000|2020-03-30 16:15:00|2959.5|2952.7|2967.4|2960.6|2969.1|2962.3|2957.9|2951.1|0
1585585200000|2020-03-30 16:20:00|2967.1|2960.3|2967|2960.2|2968|2961.2|2964.1|2957.3|0
1585585500000|2020-03-30 16:25:00|2967.2|2960.4|2973.8|2967|2973.9|2967.1|2967|2960.2|0
1585585800000|2020-03-30 16:30:00|2973.9|2967.1|2967.8|2961|2975.1|2968.3|2966.7|2959.9|0
1585586100000|2020-03-30 16:35:00|2967.7|2960.9|2971.3|2964.5|2972.5|2965.7|2965.4|2958.6|0
1585586400000|2020-03-30 16:40:00|2971.4|2964.6|2968|2961.2|2972.1|2965.3|2967.3|2960.5|0
1585586700000|2020-03-30 16:45:00|2968.3|2961.5|2969.1|2962.3|2971.4|2964.6|2966|2959.2|0
1585587000000|2020-03-30 16:50:00|2969.3|2962.5|2977.1|2970.3|2977.2|2970.4|2968.7|2961.9|0
1585587300000|2020-03-30 16:55:00|2977|2970.2|2979.5|2972.7|2980.1|2973.3|2973.3|2966.5|0
1585587600000|2020-03-30 17:00:00|2978.6|2971.8|2974.9|2968.1|2979|2972.2|2972.3|2965.5|0
1585587900000|2020-03-30 17:05:00|2975.1|2968.3|2964.1|2957.3|2975.1|2968.3|2963.4|2956.6|0
1585588200000|2020-03-30 17:10:00|2964.2|2957.4|2960.8|2954|2968.1|2961.3|2958.9|2952.1|0
1585588500000|2020-03-30 17:15:00|2961.8|2955|2967.5|2960.7|2970.4|2963.6|2961.8|2955|0
1585588800000|2020-03-30 17:20:00|2967.1|2960.3|2968.9|2962.1|2969.9|2963.1|2963|2956.2|0
1585589100000|2020-03-30 17:25:00|2968.4|2961.6|2968.4|2961.6|2972.3|2965.5|2966.9|2960.1|0
1585589400000|2020-03-30 17:30:00|2968.6|2961.8|2968.4|2961.6|2969.6|2962.8|2965.2|2958.4|0
1585589700000|2020-03-30 17:35:00|2968.6|2961.8|2966.4|2959.6|2969.2|2962.4|2963.1|2956.3|0
1585590000000|2020-03-30 17:40:00|2966.6|2959.8|2956.8|2950|2967.7|2960.9|2956.3|2949.5|0
1585590300000|2020-03-30 17:45:00|2957.3|2950.5|2960.3|2953.5|2960.9|2954.1|2955.1|2948.3|0
1585590600000|2020-03-30 17:50:00|2960.2|2953.4|2963.6|2956.8|2966.2|2959.4|2959.3|2952.5|0
1585590900000|2020-03-30 17:55:00|2963.5|2956.7|2955.5|2948.7|2964|2957.2|2954|2947.2|0
1585591200000|2020-03-30 18:00:00|2955.1|2948.3|2953|2946.2|2955.9|2949.1|2951.9|2945.1|0
1585591500000|2020-03-30 18:05:00|2953.2|2946.4|2953.6|2946.8|2955.7|2948.9|2952.3|2945.5|0
1585591800000|2020-03-30 18:10:00|2953.4|2946.6|2949.7|2942.9|2953.7|2946.9|2946.1|2939.3|0
1585592100000|2020-03-30 18:15:00|2949.9|2943.1|2951.4|2944.6|2952.7|2945.9|2945.6|2938.8|0
1585592400000|2020-03-30 18:20:00|2951.5|2944.7|2957.6|2950.8|2957.6|2950.8|2948|2941.2|0
1585592700000|2020-03-30 18:25:00|2957.5|2950.7|2959.8|2953|2960.4|2953.6|2951.9|2945.1|0
1585593000000|2020-03-30 18:30:00|2959.5|2952.7|2960.9|2954.1|2962.4|2955.6|2955.5|2948.7|0
1585593300000|2020-03-30 18:35:00|2961|2954.2|2963.1|2956.3|2966.5|2959.7|2959.6|2952.8|0
1585593600000|2020-03-30 18:40:00|2963|2956.2|2968.4|2961.6|2968.6|2961.8|2961.2|2954.4|0
1585593900000|2020-03-30 18:45:00|2968.1|2961.3|2964.5|2957.7|2969.3|2962.5|2959.4|2952.6|0
1585594200000|2020-03-30 18:50:00|2964.7|2957.9|2968.1|2961.3|2972.1|2965.3|2962.8|2956|0
1585594500000|2020-03-30 18:55:00|2968.2|2961.4|2965.9|2959.1|2970.2|2963.4|2962.1|2955.3|0
1585594800000|2020-03-30 19:00:00|2966|2959.2|2965|2958.2|2967.5|2960.7|2961.6|2954.8|0
1585595100000|2020-03-30 19:05:00|2964.8|2958|2965.3|2958.5|2966.1|2959.3|2958.4|2951.6|0
1585595400000|2020-03-30 19:10:00|2965.5|2958.7|2971.7|2964.9|2974.7|2967.9|2965.5|2958.7|0
1585595700000|2020-03-30 19:15:00|2971.8|2965|2969.4|2962.6|2972|2965.2|2963.8|2957|0
1585596000000|2020-03-30 19:20:00|2969.5|2962.7|2963.8|2957|2972|2965.2|2962.9|2956.1|0
1585596300000|2020-03-30 19:25:00|2963.9|2957.1|2960.8|2954|2965.2|2958.4|2951.5|2944.7|0
1585596600000|2020-03-30 19:30:00|2961|2954.2|2961.8|2955|2966.1|2959.3|2959.3|2952.5|0
1585596900000|2020-03-30 19:35:00|2961.5|2954.7|2973.7|2966.9|2973.8|2967|2958.5|2951.7|0
1585597200000|2020-03-30 19:40:00|2973.5|2966.7|2969.1|2962.3|2973.5|2966.7|2962.6|2955.8|0
1585597500000|2020-03-30 19:45:00|2968.8|2962|2966.4|2959.6|2974.4|2967.6|2965.5|2958.7|0
1585597800000|2020-03-30 19:50:00|2968.2|2961.4|2976.2|2969.4|2979.2|2972.4|2961.7|2954.9|0
1585598100000|2020-03-30 19:55:00|2977|2970.2|2974.7|2967.9|2978.9|2972.1|2969|2962.2|0
1585598400000|2020-03-30 20:00:00|2975.1|2967.1|2970.7|2962.7|2975.6|2967.6|2969.4|2961.4|0
1585598700000|2020-03-30 20:05:00|2970.5|2962.5|2969.9|2961.9|2970.5|2962.5|2968.4|2960.4|0
1585599000000|2020-03-30 20:10:00|2970|2962|2969.2|2961.2|2970.2|2962.2|2968|2960|0
1585599300000|2020-03-30 20:15:00|2968.9|2960.9|2968.9|2960.9|2969.5|2961.5|2968.3|2960.3|0
1585599600000|2020-03-30 20:20:00|2968.6|2960.6|2969.7|2961.7|2969.9|2961.9|2968.6|2960.6|0
1585599900000|2020-03-30 20:25:00|2969.8|2961.8|2969.1|2961.1|2970.3|2962.3|2969|2961|0
1585600200000|2020-03-30 20:30:00|2969.2|2961.2|2969|2961|2969.7|2961.7|2968.6|2960.6|0
1585600500000|2020-03-30 20:35:00|2969.1|2961.1|2968.9|2960.9|2969.3|2961.3|2968.9|2960.9|0
1585600800000|2020-03-30 20:40:00|2969|2961|2968.9|2960.9|2969.2|2961.2|2968.4|2960.4|0
1585601100000|2020-03-30 20:45:00|2968.8|2960.8|2971.7|2963.7|2971.8|2963.8|2968.8|2960.8|0
1585601400000|2020-03-30 20:50:00|2971.6|2963.6|2971.8|2963.8|2972.3|2964.3|2971.2|2963.2|0
1585601700000|2020-03-30 20:55:00|2971.9|2963.9|2971.7|2963.7|2972.1|2964.1|2970.6|2962.6|0
1585602000000|2020-03-30 21:00:00|2971.8|2963.8|2970.8|2962.8|2971.8|2963.8|2970.5|2962.5|0
1585602300000|2020-03-30 21:05:00|2970.7|2962.7|2970.8|2962.8|2971.4|2963.4|2970.7|2962.7|0
1585602600000|2020-03-30 21:10:00|2970.9|2962.9|2970.6|2962.6|2971|2963|2970.4|2962.4|0
1585602900000|2020-03-30 21:15:00|2970.5|2962.5|2970|2962|2970.6|2962.6|2969.8|2961.8|0
1585603200000|2020-03-30 21:20:00|2970.1|2962.1|2970.1|2962.1|2970.4|2962.4|2969.4|2961.4|0
1585603500000|2020-03-30 21:25:00|2970.2|2962.2|2971|2963|2971.4|2963.4|2970.2|2962.2|0
1585603800000|2020-03-30 21:30:00|2971.1|2963.1|2970.2|2962.2|2971.1|2963.1|2969.9|2961.9|0
1585604100000|2020-03-30 21:35:00|2970.3|2962.3|2970.9|2962.9|2971.3|2963.3|2970.3|2962.3|0
1585604400000|2020-03-30 21:40:00|2971|2963|2971.1|2963.1|2971.1|2963.1|2970.2|2962.2|0
1585604700000|2020-03-30 21:45:00|2971.2|2963.2|2970.5|2962.5|2971.2|2963.2|2969.4|2961.4|0
1585605000000|2020-03-30 21:50:00|2970.6|2962.6|2970.6|2962.6|2970.8|2962.8|2970.3|2962.3|0
1585605300000|2020-03-30 21:55:00|2970.5|2962.5|2970.3|2962.3|2971.1|2963.1|2970|2962|0
1585605600000|2020-03-30 22:00:00|2970.4|2962.4|2969.9|2961.9|2970.4|2962.4|2969.4|2961.4|0
1585605900000|2020-03-30 22:05:00|2970|2962|2970.7|2962.7|2970.7|2962.7|2970|2962|0
1585606200000|2020-03-30 22:10:00|2970.4|2962.4|2971.6|2963.6|2971.7|2963.7|2970.4|2962.4|0
1585606500000|2020-03-30 22:15:00|2971.5|2963.5|2972|2964|2972.3|2964.3|2971.5|2963.5|0
1585606800000|2020-03-30 22:20:00|2971.9|2963.9|2971.2|2963.2|2972.4|2964.4|2970.7|2962.7|0
1585607100000|2020-03-30 22:25:00|2971.1|2963.1|2972.6|2964.6|2972.7|2964.7|2971|2963|0
1585607400000|2020-03-30 22:30:00|2972.5|2964.5|2975.1|2967.1|2975.1|2967.1|2972.4|2964.4|0
1585607700000|2020-03-30 22:35:00|2975.2|2967.2|2974.9|2966.9|2975.8|2967.8|2974.8|2966.8|0
1585608000000|2020-03-30 22:40:00|2974.8|2966.8|2975.5|2967.5|2975.8|2967.8|2974.6|2966.6|0
1585608300000|2020-03-30 22:45:00|2975.6|2967.6|2975.7|2967.7|2975.9|2967.9|2975.2|2967.2|0
1585608600000|2020-03-30 22:50:00|2975.5|2967.5|2975.5|2967.5|2976.5|2968.5|2975.4|2967.4|0
1585608900000|2020-03-30 22:55:00|2975.6|2967.6|2974|2966|2975.7|2967.7|2974|2966|0
1585609200000|2020-03-30 23:00:00|2974.3|2966.3|2973.2|2965.2|2974.8|2966.8|2973|2965|0
1585609500000|2020-03-30 23:05:00|2973.1|2965.1|2971.9|2963.9|2973.4|2965.4|2971.1|2963.1|0
1585609800000|2020-03-30 23:10:00|2972.4|2964.4|2971.2|2963.2|2972.4|2964.4|2970.8|2962.8|0
1585610100000|2020-03-30 23:15:00|2971|2963|2970.6|2962.6|2971.4|2963.4|2970.4|2962.4|0
1585610400000|2020-03-30 23:20:00|2970.4|2962.4|2969.8|2961.8|2970.4|2962.4|2969.6|2961.6|0
1585610700000|2020-03-30 23:25:00|2969.9|2961.9|2970.5|2962.5|2970.7|2962.7|2969.8|2961.8|0
1585611000000|2020-03-30 23:30:00|2970.6|2962.6|2973.2|2965.2|2973.2|2965.2|2970.5|2962.5|0
1585611300000|2020-03-30 23:35:00|2973.3|2965.3|2972.5|2964.5|2974|2966|2972.2|2964.2|0
1585611600000|2020-03-30 23:40:00|2972.4|2964.4|2972.4|2964.4|2973.1|2965.1|2972.1|2964.1|0
1585611900000|2020-03-30 23:45:00|2972.3|2964.3|2972.5|2964.5|2972.8|2964.8|2971.6|2963.6|0
1585612200000|2020-03-30 23:50:00|2972.4|2964.4|2973.6|2965.6|2973.8|2965.8|2972.1|2964.1|0
1585612500000|2020-03-30 23:55:00|2973.7|2965.7|2975.5|2965.5|2975.5|2966.7|2973.3|2965.3|0
1585612800000|2020-03-31 00:00:00|2975.4|2965.4|2981.4|2971.4|2981.9|2971.9|2975.4|2965.4|0
1585613100000|2020-03-31 00:05:00|2981.5|2971.5|2980.8|2970.8|2984.6|2974.6|2979.8|2969.8|0
1585613400000|2020-03-31 00:10:00|2980.6|2970.6|2976.1|2966.1|2981.2|2971.2|2976.1|2966.1|0
1585613700000|2020-03-31 00:15:00|2976|2966|2976.4|2966.4|2978.4|2968.4|2974|2964|0
1585614000000|2020-03-31 00:20:00|2976.3|2966.3|2978.5|2968.5|2980.2|2970.2|2976.2|2966.2|0
1585614300000|2020-03-31 00:25:00|2978.6|2968.6|2981.7|2971.7|2984|2974|2977.3|2967.3|0
1585614600000|2020-03-31 00:30:00|2981.8|2971.8|2979|2969|2983.7|2973.7|2978.4|2968.4|0
1585614900000|2020-03-31 00:35:00|2979.1|2969.1|2977.5|2967.5|2980.3|2970.3|2977.3|2967.3|0
1585615200000|2020-03-31 00:40:00|2977.6|2967.6|2978.8|2968.8|2979.6|2969.6|2976|2966|0
1585615500000|2020-03-31 00:45:00|2978.4|2968.4|2978.6|2968.6|2981|2971|2976.8|2966.8|0
1585615800000|2020-03-31 00:50:00|2978.7|2968.7|2978.4|2968.4|2982|2972|2978|2968|0
1585616100000|2020-03-31 00:55:00|2978.7|2968.7|2975.3|2965.3|2980|2970|2974|2964|0
1585616400000|2020-03-31 01:00:00|2975.8|2965.8|2987.8|2977.8|2988.9|2978.9|2974.3|2964.3|0
1585616700000|2020-03-31 01:05:00|2988|2978|2997.4|2987.4|2998.6|2988.6|2987|2977|0
1585617000000|2020-03-31 01:10:00|2997|2987|2992.5|2982.5|2997.1|2987.1|2992.5|2982.5|0
1585617300000|2020-03-31 01:15:00|2992.4|2982.4|2989.7|2979.7|2995.2|2985.2|2989.2|2979.2|0
1585617600000|2020-03-31 01:20:00|2989.3|2979.3|2991.9|2981.9|2992.7|2982.7|2988.5|2978.5|0
1585617900000|2020-03-31 01:25:00|2991.8|2981.8|2991.4|2981.4|2992.9|2982.9|2989.6|2979.6|0
1585618200000|2020-03-31 01:30:00|2991.1|2981.1|2991|2981|2991.9|2981.9|2988.3|2978.3|0
1585618500000|2020-03-31 01:35:00|2990.7|2980.7|2984.5|2974.5|2990.7|2980.7|2983.8|2973.8|0
1585618800000|2020-03-31 01:40:00|2983.9|2973.9|2985.2|2975.2|2987.3|2977.3|2983.3|2973.3|0
1585619100000|2020-03-31 01:45:00|2985|2975|2986.9|2976.9|2988|2978|2984.8|2974.8|0
1585619400000|2020-03-31 01:50:00|2986.8|2976.8|2989|2979|2991|2981|2986.7|2976.7|0
1585619700000|2020-03-31 01:55:00|2988.7|2978.7|2987.8|2977.8|2990.9|2980.9|2986.9|2976.9|0
1585620000000|2020-03-31 02:00:00|2987.7|2977.7|2988.4|2978.4|2991.1|2981.1|2987.4|2977.4|0
1585620300000|2020-03-31 02:05:00|2988.5|2978.5|2987.6|2977.6|2990.3|2980.3|2986.3|2976.3|0
1585620600000|2020-03-31 02:10:00|2987.4|2977.4|2986.7|2976.7|2988.6|2978.6|2986.1|2976.1|0
1585620900000|2020-03-31 02:15:00|2986.6|2976.6|2989.5|2979.5|2989.9|2979.9|2986.5|2976.5|0
1585621200000|2020-03-31 02:20:00|2989.4|2979.4|2990.7|2980.7|2991.5|2981.5|2988.1|2978.1|0
1585621500000|2020-03-31 02:25:00|2990.9|2980.9|2991.7|2981.7|2992.5|2982.5|2989.4|2979.4|0
1585621800000|2020-03-31 02:30:00|2991.9|2981.9|2994.1|2984.1|2994.4|2984.4|2990|2980|0
1585622100000|2020-03-31 02:35:00|2993.8|2983.8|2990.3|2980.3|2994.1|2984.1|2989.8|2979.8|0
1585622400000|2020-03-31 02:40:00|2990|2980|2988.1|2978.1|2990.8|2980.8|2987.9|2977.9|0
1585622700000|2020-03-31 02:45:00|2988|2978|2989.2|2979.2|2989.5|2979.5|2988|2978|0
1585623000000|2020-03-31 02:50:00|2989.1|2979.1|2992.2|2982.2|2992.8|2982.8|2988.6|2978.6|0
1585623300000|2020-03-31 02:55:00|2992.1|2982.1|2988.7|2978.7|2992.4|2982.4|2988.1|2978.1|0
1585623600000|2020-03-31 03:00:00|2988.6|2978.6|2982.1|2972.1|2989.8|2979.8|2982|2972|0
1585623900000|2020-03-31 03:05:00|2981.9|2971.9|2978.3|2968.3|2982.1|2972.1|2977.9|2967.9|0
1585624200000|2020-03-31 03:10:00|2978|2968|2977.2|2967.2|2979.8|2969.8|2976.6|2966.6|0
1585624500000|2020-03-31 03:15:00|2977|2967|2975.7|2965.7|2977|2967|2974.6|2964.6|0
1585624800000|2020-03-31 03:20:00|2975.6|2965.6|2979.5|2969.5|2980|2970|2975.6|2965.6|0
1585625100000|2020-03-31 03:25:00|2979.4|2969.4|2978.9|2968.9|2980|2970|2978.1|2968.1|0
1585625400000|2020-03-31 03:30:00|2978.7|2968.7|2980.9|2970.9|2982|2972|2977.8|2967.8|0
1585625700000|2020-03-31 03:35:00|2980.8|2970.8|2977.1|2967.1|2981.1|2971.1|2977|2967|0
1585626000000|2020-03-31 03:40:00|2976.6|2966.6|2980.1|2970.1|2981.6|2971.6|2976.6|2966.6|0
1585626300000|2020-03-31 03:45:00|2979.9|2969.9|2979.5|2969.5|2980.8|2970.8|2977.8|2967.8|0
1585626600000|2020-03-31 03:50:00|2979.2|2969.2|2980.1|2970.1|2980.6|2970.6|2977.6|2967.6|0
1585626900000|2020-03-31 03:55:00|2979.9|2969.9|2977.9|2967.9|2981.6|2971.6|2977.7|2967.7|0
1585627200000|2020-03-31 04:00:00|2977.7|2967.7|2973.3|2963.3|2977.7|2967.7|2972.4|2962.4|0
1585627500000|2020-03-31 04:05:00|2973.5|2963.5|2974.2|2964.2|2974.6|2964.6|2971|2961|0
1585627800000|2020-03-31 04:10:00|2974.3|2964.3|2971.5|2961.5|2975.7|2965.7|2971.5|2961.5|0
1585628100000|2020-03-31 04:15:00|2971.4|2961.4|2970.3|2960.3|2972.5|2962.5|2970.2|2960.2|0
1585628400000|2020-03-31 04:20:00|2970.4|2960.4|2968.6|2958.6|2971.4|2961.4|2968.2|2958.2|0
1585628700000|2020-03-31 04:25:00|2968.8|2958.8|2969.4|2959.4|2970.2|2960.2|2967.7|2957.7|0
1585629000000|2020-03-31 04:30:00|2969.3|2959.3|2960.6|2950.6|2969.6|2959.6|2957.3|2947.3|0
1585629300000|2020-03-31 04:35:00|2960.1|2950.1|2957|2947|2960.3|2950.3|2953.2|2943.2|0
1585629600000|2020-03-31 04:40:00|2956.9|2946.9|2957.9|2947.9|2958|2948|2953.5|2943.5|0
1585629900000|2020-03-31 04:45:00|2958|2948|2964|2954|2965.6|2955.6|2957.2|2947.2|0
1585630200000|2020-03-31 04:50:00|2963.5|2953.5|2957.2|2947.2|2963.5|2953.5|2955.2|2945.2|0
1585630500000|2020-03-31 04:55:00|2956.9|2946.9|2961.3|2951.3|2961.9|2951.9|2956.4|2946.4|0
1585630800000|2020-03-31 05:00:00|2961.2|2951.2|2954.6|2944.6|2961.2|2951.2|2952|2942|0
1585631100000|2020-03-31 05:05:00|2954.8|2944.8|2957.6|2947.6|2958.6|2948.6|2954.2|2944.2|0
1585631400000|2020-03-31 05:10:00|2957.5|2947.5|2958.7|2948.7|2959|2949|2953.8|2943.8|0
1585631700000|2020-03-31 05:15:00|2958.6|2948.6|2960.2|2950.2|2961.4|2951.4|2953.7|2943.7|0
1585632000000|2020-03-31 05:20:00|2960.5|2950.5|2962.2|2952.2|2964|2954|2959.7|2949.7|0
1585632300000|2020-03-31 05:25:00|2962.5|2952.5|2970.3|2960.3|2971.6|2961.6|2961.9|2951.9|0
1585632600000|2020-03-31 05:30:00|2970.1|2960.1|2967.4|2957.4|2970.8|2960.8|2964.3|2954.3|0
1585632900000|2020-03-31 05:35:00|2967.6|2957.6|2965.5|2955.5|2969|2959|2963|2953|0
1585633200000|2020-03-31 05:40:00|2965|2955|2966.8|2956.8|2969.6|2959.6|2964.7|2954.7|0
1585633500000|2020-03-31 05:45:00|2966.7|2956.7|2971.2|2961.2|2975.6|2965.6|2966.2|2956.2|0
1585633800000|2020-03-31 05:50:00|2971.3|2961.3|2964.8|2954.8|2971.4|2961.4|2963.4|2953.4|0
1585634100000|2020-03-31 05:55:00|2964.6|2954.6|2967.1|2957.1|2968.9|2958.9|2964.6|2954.6|0
1585634400000|2020-03-31 06:00:00|2967|2957|2959.3|2949.3|2970.6|2960.6|2959.3|2949.3|0
1585634700000|2020-03-31 06:05:00|2959|2949|2960.4|2950.4|2961.9|2951.9|2955.8|2945.8|0
1585635000000|2020-03-31 06:10:00|2960.7|2950.7|2964.7|2954.7|2965.1|2955.1|2960|2950|0
1585635300000|2020-03-31 06:15:00|2964.8|2954.8|2974.1|2964.1|2975.5|2965.5|2964.1|2954.1|0
1585635600000|2020-03-31 06:20:00|2973.9|2963.9|2971.7|2961.7|2974.4|2964.4|2970|2960|0
1585635900000|2020-03-31 06:25:00|2971.6|2961.6|2978|2968|2979.6|2969.6|2970.4|2960.4|0
1585636200000|2020-03-31 06:30:00|2978.1|2968.1|2979.2|2969.2|2981.4|2971.4|2977.9|2967.9|0
1585636500000|2020-03-31 06:35:00|2979|2969|2979.3|2969.3|2980.5|2970.5|2977.8|2967.8|0
1585636800000|2020-03-31 06:40:00|2979.2|2969.2|2976.7|2966.7|2980.7|2970.7|2976.4|2966.4|0
1585637100000|2020-03-31 06:45:00|2976.6|2966.6|2984.1|2974.1|2984.1|2974.1|2976.3|2966.3|0
1585637400000|2020-03-31 06:50:00|2984|2974|2981.5|2971.5|2986.1|2976.1|2981|2971|0
1585637700000|2020-03-31 06:55:00|2981.4|2971.4|2995.5|2985.5|2995.5|2985.5|2981.1|2971.1|0
1585638000000|2020-03-31 07:00:00|2995.3|2985.3|2991.9|2981.9|2997.6|2987.6|2990.3|2980.3|0
1585638300000|2020-03-31 07:05:00|2992.4|2982.4|2996.1|2986.1|2999.8|2989.8|2991.5|2981.5|0
1585638600000|2020-03-31 07:10:00|2996.3|2986.3|3003.3|2993.3|3003.5|2993.5|2996|2986|0
1585638900000|2020-03-31 07:15:00|3003.1|2993.1|3003.7|2993.7|3007.7|2997.7|3001.9|2991.9|0
1585639200000|2020-03-31 07:20:00|3003.8|2993.8|3007.8|2997.8|3008.1|2998.1|3003.6|2993.6|0
1585639500000|2020-03-31 07:25:00|3007.6|2997.6|3004.7|2994.7|3008.6|2998.6|3002.5|2992.5|0
1585639800000|2020-03-31 07:30:00|3004.1|2994.1|3000|2990|3005|2995|2999.8|2989.8|0
1585640100000|2020-03-31 07:35:00|2999.9|2989.9|2994.7|2984.7|3001.5|2991.5|2993.4|2983.4|0
1585640400000|2020-03-31 07:40:00|2994.6|2984.6|3000.9|2990.9|3001.4|2991.4|2993.3|2983.3|0
1585640700000|2020-03-31 07:45:00|3000.8|2990.8|3009.3|2999.3|3010.1|3000.1|3000.7|2990.7|0
1585641000000|2020-03-31 07:50:00|3009.7|2999.7|3016|3006|3018.6|3008.6|3008.9|2998.9|0
1585641300000|2020-03-31 07:55:00|3015.9|3005.9|3009.9|2999.9|3015.9|3005.9|3007.9|2997.9|0
1585641600000|2020-03-31 08:00:00|3010|3000|2994.6|2986.6|3010.3|3000.3|2991.1|2983.1|0
1585641900000|2020-03-31 08:05:00|2994.1|2986.1|3005.4|2997.4|3005.4|2997.4|2994.1|2986.1|0
1585642200000|2020-03-31 08:10:00|3005.3|2997.3|3005|2997|3010.4|3002.4|3004.4|2996.4|0
1585642500000|2020-03-31 08:15:00|3004.7|2996.7|3004.6|2996.6|3006.4|2998.4|3001.6|2993.6|0
1585642800000|2020-03-31 08:20:00|3005.1|2997.1|3006.4|2998.4|3006.6|2998.6|3003.6|2995.6|0
1585643100000|2020-03-31 08:25:00|3006.8|2998.8|3011.1|3003.1|3012.4|3004.4|3006.8|2998.8|0
1585643400000|2020-03-31 08:30:00|3011.2|3003.2|3013.8|3005.8|3014.9|3006.9|3011.2|3003.2|0
1585643700000|2020-03-31 08:35:00|3013.3|3005.3|3014.3|3006.3|3015.8|3007.8|3012.1|3004.1|0
1585644000000|2020-03-31 08:40:00|3014.1|3006.1|3017.5|3009.5|3020.6|3012.6|3013.7|3005.7|0
1585644300000|2020-03-31 08:45:00|3018.4|3010.4|3013.4|3005.4|3020|3012|3012.8|3004.8|0
1585644600000|2020-03-31 08:50:00|3014.6|3006.6|3019|3011|3019.5|3011.5|3014.6|3006.6|0
1585644900000|2020-03-31 08:55:00|3019.4|3011.4|3015.6|3007.6|3020.1|3012.1|3015.3|3007.3|0
1585645200000|2020-03-31 09:00:00|3015.5|3007.5|3014.8|3006.8|3017.4|3009.4|3014.8|3006.8|0
1585645500000|2020-03-31 09:05:00|3014.5|3006.5|3014.6|3006.6|3016.6|3008.6|3013.7|3005.7|0
1585645800000|2020-03-31 09:10:00|3014.9|3006.9|3014.5|3006.5|3015.4|3007.4|3014.4|3006.4|0
1585646100000|2020-03-31 09:15:00|3014.7|3006.7|3017.5|3009.5|3017.5|3009.5|3014|3006|0
1585646400000|2020-03-31 09:20:00|3017.7|3009.7|3020.3|3012.3|3020.3|3012.3|3017.5|3009.5|0
1585646700000|2020-03-31 09:25:00|3020.1|3012.1|3020.7|3012.7|3021.4|3013.4|3019.2|3011.2|0
1585647000000|2020-03-31 09:30:00|3020.2|3012.2|3018.6|3010.6|3021.4|3013.4|3018.6|3010.6|0
1585647300000|2020-03-31 09:35:00|3018.5|3010.5|3018.9|3010.9|3019.2|3011.2|3014.9|3006.9|0
1585647600000|2020-03-31 09:40:00|3018.5|3010.5|3015.6|3007.6|3019|3011|3015.6|3007.6|0
1585647900000|2020-03-31 09:45:00|3015.4|3007.4|3006.4|2998.4|3015.6|3007.6|3005.9|2997.9|0
1585648200000|2020-03-31 09:50:00|3006.3|2998.3|3005.9|2997.9|3007.7|2999.7|3004.4|2996.4|0
1585648500000|2020-03-31 09:55:00|3006|2998|3009.3|3001.3|3009.3|3001.3|3006|2998|0
1585648800000|2020-03-31 10:00:00|3009.2|3001.2|3007.8|2999.8|3009.4|3001.4|3007.5|2999.5|0
1585649100000|2020-03-31 10:05:00|3008.1|3000.1|3007|2999|3008.5|3000.5|3005.1|2997.1|0
1585649400000|2020-03-31 10:10:00|3006.8|2998.8|3004.6|2996.6|3007|2999|3003.5|2995.5|0
1585649700000|2020-03-31 10:15:00|3004.7|2996.7|2999.5|2991.5|3004.8|2996.8|2997.9|2989.9|0
1585650000000|2020-03-31 10:20:00|2998.7|2990.7|2993.8|2985.8|2998.8|2990.8|2992|2984|0
1585650300000|2020-03-31 10:25:00|2993.4|2985.4|2994.2|2986.2|2995.9|2987.9|2992.9|2984.9|0
1585650600000|2020-03-31 10:30:00|2994.8|2986.8|2989.8|2981.8|2994.8|2986.8|2987.4|2979.4|0
1585650900000|2020-03-31 10:35:00|2989.7|2981.7|2985.1|2977.1|2990.8|2982.8|2984|2976|0
1585651200000|2020-03-31 10:40:00|2985.2|2977.2|2991|2983|2992|2984|2985|2977|0
1585651500000|2020-03-31 10:45:00|2991.3|2983.3|2990.3|2982.3|2992.3|2984.3|2989.2|2981.2|0
1585651800000|2020-03-31 10:50:00|2990.4|2982.4|2989|2981|2992.4|2984.4|2988.8|2980.8|0
1585652100000|2020-03-31 10:55:00|2989.3|2981.3|2988|2980|2990.1|2982.1|2988|2980|0
1585652400000|2020-03-31 11:00:00|2989.8|2981.8|2980.5|2972.5|2990.6|2982.6|2980.5|2972.5|0
1585652700000|2020-03-31 11:05:00|2980.3|2972.3|2976.9|2968.9|2984.7|2976.7|2976.9|2968.9|0
1585653000000|2020-03-31 11:10:00|2977.3|2969.3|2979.2|2971.2|2980.4|2972.4|2973.2|2965.2|0
1585653300000|2020-03-31 11:15:00|2979.1|2971.1|2981.2|2973.2|2981.8|2973.8|2976.4|2968.4|0
1585653600000|2020-03-31 11:20:00|2981.3|2973.3|2979.8|2971.8|2985.4|2977.4|2979.6|2971.6|0
1585653900000|2020-03-31 11:25:00|2979.9|2971.9|2982.2|2974.2|2983.6|2975.6|2979.6|2971.6|0
1585654200000|2020-03-31 11:30:00|2982.3|2974.3|2984|2976|2984|2976|2979.2|2971.2|0
1585654500000|2020-03-31 11:35:00|2984.1|2976.1|2985.1|2977.1|2987.5|2979.5|2983.8|2975.8|0
1585654800000|2020-03-31 11:40:00|2985.3|2977.3|2979.4|2971.4|2985.7|2977.7|2978.7|2970.7|0
1585655100000|2020-03-31 11:45:00|2979.7|2971.7|2977.1|2969.1|2979.7|2971.7|2974.7|2966.7|0
1585655400000|2020-03-31 11:50:00|2977|2969|2982.4|2974.4|2982.9|2974.9|2976.2|2968.2|0
1585655700000|2020-03-31 11:55:00|2982.3|2974.3|2982.7|2974.7|2983.8|2975.8|2980.7|2972.7|0
1585656000000|2020-03-31 12:00:00|2982.8|2974.8|2974.3|2966.3|2983.9|2975.9|2972.4|2964.4|0
1585656300000|2020-03-31 12:05:00|2973.8|2965.8|2965.1|2957.1|2973.8|2965.8|2964.2|2956.2|0
1585656600000|2020-03-31 12:10:00|2965.4|2957.4|2961.7|2953.7|2967.6|2959.6|2961.7|2953.7|0
1585656900000|2020-03-31 12:15:00|2961.5|2953.5|2954.3|2946.3|2962.4|2954.4|2953.8|2945.8|0
1585657200000|2020-03-31 12:20:00|2954.4|2946.4|2954.3|2946.3|2957|2949|2952.5|2944.5|0
1585657500000|2020-03-31 12:25:00|2954.2|2946.2|2958.6|2950.6|2960|2952|2953.4|2945.4|0
1585657800000|2020-03-31 12:30:00|2958.4|2950.4|2963.6|2955.6|2966|2958|2958.3|2950.3|0
1585658100000|2020-03-31 12:35:00|2963.7|2955.7|2958.4|2950.4|2964.3|2956.3|2958.3|2950.3|0
1585658400000|2020-03-31 12:40:00|2958|2950|2956.7|2948.7|2959.1|2951.1|2956.6|2948.6|0
1585658700000|2020-03-31 12:45:00|2956.6|2948.6|2956.4|2948.4|2957.3|2949.3|2955.3|2947.3|0
1585659000000|2020-03-31 12:50:00|2956.6|2948.6|2960.2|2952.2|2960.3|2952.3|2956.6|2948.6|0
1585659300000|2020-03-31 12:55:00|2960.1|2952.1|2961|2953|2961.1|2953.1|2958.7|2950.7|0
1585659600000|2020-03-31 13:00:00|2961.1|2953.1|2963.9|2955.9|2964|2956|2961.1|2953.1|0
1585659900000|2020-03-31 13:05:00|2964|2956|2966.8|2958.8|2969.2|2961.2|2963.9|2955.9|0
1585660200000|2020-03-31 13:10:00|2966.7|2958.7|2966.6|2958.6|2969.3|2961.3|2966.6|2958.6|0
1585660500000|2020-03-31 13:15:00|2966.4|2958.4|2965.9|2957.9|2966.4|2958.4|2964.3|2956.3|0
1585660800000|2020-03-31 13:20:00|2966.3|2958.3|2972.7|2964.7|2972.9|2964.9|2965.9|2957.9|0
1585661100000|2020-03-31 13:25:00|2973|2965|2977.8|2969.8|2978.2|2970.2|2972.3|2964.3|0
1585661400000|2020-03-31 13:30:00|2977.4|2969.4|2985.6|2978.8|2994.7|2987.9|2964.9|2958.1|0
1585661700000|2020-03-31 13:35:00|2985.9|2979.1|2993.1|2986.3|2996.7|2989.9|2985.2|2978.4|0
1585662000000|2020-03-31 13:40:00|2994.5|2987.7|3009.2|3002.4|3015.9|3009.1|2994.5|2987.7|0
1585662300000|2020-03-31 13:45:00|3007.7|3000.9|3000.8|2994|3010.4|3003.6|3000.3|2993.5|0
1585662600000|2020-03-31 13:50:00|3000.7|2993.9|3002|2995.2|3006.6|2999.8|2995.7|2988.9|0
1585662900000|2020-03-31 13:55:00|3002.5|2995.7|3006.1|2999.3|3012.8|3006|3002.5|2995.7|0
1585663200000|2020-03-31 14:00:00|3005.8|2999|3027.6|3020.8|3028.6|3021.8|3005.7|2998.9|0
1585663500000|2020-03-31 14:05:00|3027.4|3020.6|3040.3|3033.5|3043.1|3036.3|3027.3|3020.5|0
1585663800000|2020-03-31 14:10:00|3041.2|3034.4|3060.7|3053.9|3060.9|3054.1|3041.2|3034.4|0
1585664100000|2020-03-31 14:15:00|3060.6|3053.8|3066.2|3059.4|3067.3|3060.5|3051.6|3044.8|0
1585664400000|2020-03-31 14:20:00|3066.4|3059.6|3062.2|3055.4|3070.5|3063.7|3060.8|3054|0
1585664700000|2020-03-31 14:25:00|3061.8|3055|3060.3|3053.5|3062.1|3055.3|3051.8|3045|0
1585665000000|2020-03-31 14:30:00|3060.2|3053.4|3061.4|3054.6|3070|3063.2|3058.9|3052.1|0
1585665300000|2020-03-31 14:35:00|3061.8|3055|3064.5|3057.7|3067.7|3060.9|3061.4|3054.6|0
1585665600000|2020-03-31 14:40:00|3064.4|3057.6|3057.8|3051|3070.4|3063.6|3057.4|3050.6|0
1585665900000|2020-03-31 14:45:00|3057.2|3050.4|3057|3050.2|3062|3055.2|3053.6|3046.8|0
1585666200000|2020-03-31 14:50:00|3056.5|3049.7|3059.4|3052.6|3065.3|3058.5|3053.9|3047.1|0
1585666500000|2020-03-31 14:55:00|3059.3|3052.5|3050|3043.2|3062.3|3055.5|3049.6|3042.8|0
1585666800000|2020-03-31 15:00:00|3050.3|3043.5|3045.9|3039.1|3051.7|3044.9|3041.7|3034.9|0
1585667100000|2020-03-31 15:05:00|3046.1|3039.3|3053.4|3046.6|3056.1|3049.3|3046.1|3039.3|0
1585667400000|2020-03-31 15:10:00|3053.5|3046.7|3055.2|3048.4|3059.5|3052.7|3052.4|3045.6|0
1585667700000|2020-03-31 15:15:00|3055.5|3048.7|3053.3|3046.5|3061.7|3054.9|3052.3|3045.5|0
1585668000000|2020-03-31 15:20:00|3053.5|3046.7|3049.9|3043.1|3059.2|3052.4|3047.9|3041.1|0
1585668300000|2020-03-31 15:25:00|3050.1|3043.3|3061.8|3055|3061.9|3055.1|3049.4|3042.6|0
1585668600000|2020-03-31 15:30:00|3061.7|3054.9|3058.6|3051.8|3064.2|3057.4|3055.5|3048.7|0
1585668900000|2020-03-31 15:35:00|3059|3052.2|3051.6|3044.8|3060.8|3054|3050.3|3043.5|0
1585669200000|2020-03-31 15:40:00|3051.8|3045|3056.2|3049.4|3059.7|3052.9|3051.7|3044.9|0
1585669500000|2020-03-31 15:45:00|3056.3|3049.5|3051.7|3044.9|3056.3|3049.5|3049.4|3042.6|0
1585669800000|2020-03-31 15:50:00|3052.4|3045.6|3051.2|3044.4|3058.8|3052|3051.2|3044.4|0
1585670100000|2020-03-31 15:55:00|3051.9|3045.1|3054.4|3047.6|3056|3049.2|3048.8|3042|0
1585670400000|2020-03-31 16:00:00|3054.1|3047.3|3047.6|3040.8|3055.2|3048.4|3046.1|3039.3|0
1585670700000|2020-03-31 16:05:00|3047.8|3041|3056|3049.2|3056|3049.2|3047.8|3041|0
1585671000000|2020-03-31 16:10:00|3056.1|3049.3|3051.7|3044.9|3057.4|3050.6|3051.7|3044.9|0
1585671300000|2020-03-31 16:15:00|3051.9|3045.1|3043.5|3036.7|3052.4|3045.6|3042.4|3035.6|0
1585671600000|2020-03-31 16:20:00|3043.6|3036.8|3035.5|3028.7|3044.4|3037.6|3034.3|3027.5|0
1585671900000|2020-03-31 16:25:00|3035.2|3028.4|3026.2|3019.4|3035.2|3028.4|3018.8|3012|0
1585672200000|2020-03-31 16:30:00|3026.3|3019.5|3020.9|3014.1|3026.3|3019.5|3016.1|3009.3|0
1585672500000|2020-03-31 16:35:00|3020.3|3013.5|3011.9|3005.1|3023|3016.2|3010.3|3003.5|0
1585672800000|2020-03-31 16:40:00|3012.7|3005.9|3024.2|3017.4|3027.4|3020.6|3012.7|3005.9|0
1585673100000|2020-03-31 16:45:00|3024|3017.2|3028.9|3022.1|3030.9|3024.1|3021.3|3014.5|0
1585673400000|2020-03-31 16:50:00|3028.5|3021.7|3034.6|3027.8|3034.6|3027.8|3024.9|3018.1|0
1585673700000|2020-03-31 16:55:00|3034.5|3027.7|3019.5|3012.7|3034.5|3027.7|3019.5|3012.7|0
1585674000000|2020-03-31 17:00:00|3019.9|3013.1|3015.3|3008.5|3025.9|3019.1|3015.3|3008.5|0
1585674300000|2020-03-31 17:05:00|3015.5|3008.7|3022.3|3015.5|3023.2|3016.4|3012.9|3006.1|0
1585674600000|2020-03-31 17:10:00|3022.1|3015.3|3021.8|3015|3027|3020.2|3019.8|3013|0
1585674900000|2020-03-31 17:15:00|3021.3|3014.5|3016.5|3009.7|3022.4|3015.6|3013.9|3007.1|0
1585675200000|2020-03-31 17:20:00|3016.7|3009.9|3006.7|2999.9|3016.7|3009.9|3003.4|2996.6|0
1585675500000|2020-03-31 17:25:00|3006.4|2999.6|3011.9|3005.1|3014.8|3008|3006.2|2999.4|0
1585675800000|2020-03-31 17:30:00|3012.1|3005.3|3014.8|3008|3020|3013.2|3005.3|2998.5|0
1585676100000|2020-03-31 17:35:00|3015.3|3008.5|3022.6|3015.8|3024.3|3017.5|3013.4|3006.6|0
1585676400000|2020-03-31 17:40:00|3022.7|3015.9|3020.1|3013.3|3027.6|3020.8|3019.8|3013|0
1585676700000|2020-03-31 17:45:00|3020.7|3013.9|3024.9|3018.1|3026.8|3020|3020.7|3013.9|0
1585677000000|2020-03-31 17:50:00|3024.8|3018|3017.8|3011|3025.2|3018.4|3016.2|3009.4|0
1585677300000|2020-03-31 17:55:00|3017.3|3010.5|3028.6|3021.8|3031.1|3024.3|3017.3|3010.5|0
1585677600000|2020-03-31 18:00:00|3028.7|3021.9|3027.3|3020.5|3029.3|3022.5|3023.8|3017|0
1585677900000|2020-03-31 18:05:00|3028.1|3021.3|3027.8|3021|3029.5|3022.7|3019.7|3012.9|0
1585678200000|2020-03-31 18:10:00|3027.6|3020.8|3019.9|3013.1|3028.2|3021.4|3019.3|3012.5|0
1585678500000|2020-03-31 18:15:00|3020.2|3013.4|3016.8|3010|3021.7|3014.9|3011.5|3004.7|0
1585678800000|2020-03-31 18:20:00|3016.7|3009.9|3014|3007.2|3017.7|3010.9|3012.3|3005.5|0
1585679100000|2020-03-31 18:25:00|3013.8|3007|3017.4|3010.6|3018.8|3012|3013.7|3006.9|0
1585679400000|2020-03-31 18:30:00|3017.3|3010.5|3014.8|3008|3018.3|3011.5|3011.2|3004.4|0
1585679700000|2020-03-31 18:35:00|3015.6|3008.8|3021.9|3015.1|3022.7|3015.9|3013.9|3007.1|0
1585680000000|2020-03-31 18:40:00|3021.4|3014.6|3017.3|3010.5|3022.6|3015.8|3016.5|3009.7|0
1585680300000|2020-03-31 18:45:00|3018|3011.2|3011.7|3004.9|3018.1|3011.3|3007.2|3000.4|0
1585680600000|2020-03-31 18:50:00|3012.5|3005.7|3013|3006.2|3017.2|3010.4|3010.3|3003.5|0
1585680900000|2020-03-31 18:55:00|3012.8|3006|3012.8|3006|3017.6|3010.8|3010.5|3003.7|0
1585681200000|2020-03-31 19:00:00|3012.7|3005.9|3007.5|3000.7|3019.4|3012.6|3007.1|3000.3|0
1585681500000|2020-03-31 19:05:00|3007.7|3000.9|3006.1|2999.3|3009.4|3002.6|3001.7|2994.9|0
1585681800000|2020-03-31 19:10:00|3006|2999.2|2990.4|2983.6|3006|2999.2|2986.3|2979.5|0
1585682100000|2020-03-31 19:15:00|2990.1|2983.3|2977.9|2971.1|2993.1|2986.3|2977.4|2970.6|0
1585682400000|2020-03-31 19:20:00|2978.1|2971.3|2962.9|2956.1|2980.5|2973.7|2962.7|2955.9|0
1585682700000|2020-03-31 19:25:00|2962.8|2956|2967.6|2960.8|2976.9|2970.1|2962.8|2956|0
1585683000000|2020-03-31 19:30:00|2967.5|2960.7|2984.4|2977.6|2984.4|2977.6|2967.5|2960.7|0
1585683300000|2020-03-31 19:35:00|2984.8|2978|2985.8|2979|2987.8|2981|2975.9|2969.1|0
1585683600000|2020-03-31 19:40:00|2984.9|2978.1|2988.5|2981.7|2989.2|2982.4|2976.8|2970|0
1585683900000|2020-03-31 19:45:00|2988.8|2982|2969.8|2963|2988.8|2982|2968.4|2961.6|0
1585684200000|2020-03-31 19:50:00|2970.4|2963.6|2998.7|2991.9|3000|2993.2|2970.4|2963.6|0
1585684500000|2020-03-31 19:55:00|2998.2|2991.4|2993.6|2986.8|3001.4|2994.6|2987.6|2980.8|0
1585684800000|2020-03-31 20:00:00|2994.2|2986.2|2989.6|2981.6|2997.4|2989.4|2989.5|2981.5|0
1585685100000|2020-03-31 20:05:00|2989.7|2981.7|2993|2985|2993|2985|2989.1|2981.1|0
1585685400000|2020-03-31 20:10:00|2992.9|2984.9|2988.7|2980.7|2992.9|2984.9|2988.7|2980.7|0
1585685700000|2020-03-31 20:15:00|2988.8|2980.8|2989.8|2981.8|2990|2982|2988.6|2980.6|0
1585686000000|2020-03-31 20:20:00|2990.2|2982.2|2989.1|2981.1|2990.2|2982.2|2988.3|2980.3|0
1585686300000|2020-03-31 20:25:00|2989.3|2981.3|2989.4|2981.4|2990.2|2982.2|2988.7|2980.7|0
1585686600000|2020-03-31 20:30:00|2989.7|2981.7|2987.3|2979.3|2989.7|2981.7|2987.3|2979.3|0
1585686900000|2020-03-31 20:35:00|2987.1|2979.1|2988.1|2980.1|2988.1|2980.1|2985.5|2977.5|0
1585687200000|2020-03-31 20:40:00|2988.2|2980.2|2989.5|2981.5|2990.2|2982.2|2988.1|2980.1|0
1585687500000|2020-03-31 20:45:00|2989.6|2981.6|2989|2981|2989.6|2981.6|2987.8|2979.8|0
1585687800000|2020-03-31 20:50:00|2989.1|2981.1|2988.1|2980.1|2989.2|2981.2|2988|2980|0
1585688100000|2020-03-31 20:55:00|2988.2|2980.2|2988.1|2980.1|2988.7|2980.7|2987.6|2979.6|0
1585688400000|2020-03-31 21:00:00|2988|2980|2988.5|2980.5|2988.7|2980.7|2987.9|2979.9|0
1585688700000|2020-03-31 21:05:00|2988.6|2980.6|2988.6|2980.6|2989|2981|2988.1|2980.1|0
1585689000000|2020-03-31 21:10:00|2988.7|2980.7|2989|2981|2990.1|2982.1|2988.1|2980.1|0
1585689300000|2020-03-31 21:15:00|2988.9|2980.9|2989|2981|2989.4|2981.4|2988.6|2980.6|0
1585689600000|2020-03-31 21:20:00|2989.1|2981.1|2989.2|2981.2|2989.2|2981.2|2988.6|2980.6|0
1585689900000|2020-03-31 21:25:00|2989.1|2981.1|2989|2981|2989.3|2981.3|2989|2981|0
1585690200000|2020-03-31 21:30:00|2988.9|2980.9|2988.2|2980.2|2988.9|2980.9|2988.1|2980.1|0
1585690500000|2020-03-31 21:35:00|2988.1|2980.1|2986.5|2978.5|2988.3|2980.3|2986.5|2978.5|0
1585690800000|2020-03-31 21:40:00|2986.6|2978.6|2986.7|2978.7|2987.1|2979.1|2986.2|2978.2|0
1585691100000|2020-03-31 21:45:00|2986.5|2978.5|2985.9|2977.9|2986.7|2978.7|2985.2|2977.2|0
1585691400000|2020-03-31 21:50:00|2986|2978|2985.9|2977.9|2986.2|2978.2|2985.6|2977.6|0
1585691700000|2020-03-31 21:55:00|2985.8|2977.8|2986.2|2978.2|2986.2|2978.2|2985.6|2977.6|0
1585692000000|2020-03-31 22:00:00|2985.9|2977.9|2983.5|2975.5|2985.9|2977.9|2983.5|2975.5|0
1585692300000|2020-03-31 22:05:00|2983.6|2975.6|2979.3|2971.3|2983.6|2975.6|2979.2|2971.2|0
1585692600000|2020-03-31 22:10:00|2979.1|2971.1|2977.5|2969.5|2979.5|2971.5|2977.4|2969.4|0
1585692900000|2020-03-31 22:15:00|2976.9|2968.9|2974.2|2966.2|2976.9|2968.9|2973.7|2965.7|0
1585693200000|2020-03-31 22:20:00|2974.4|2966.4|2973.9|2965.9|2974.5|2966.5|2973.5|2965.5|0
1585693500000|2020-03-31 22:25:00|2973.7|2965.7|2972.2|2964.2|2974.2|2966.2|2972|2964|0
1585693800000|2020-03-31 22:30:00|2972.1|2964.1|2968|2960|2972.2|2964.2|2967.3|2959.3|0
1585694100000|2020-03-31 22:35:00|2967.9|2959.9|2968.5|2960.5|2968.7|2960.7|2966.6|2958.6|0
1585694400000|2020-03-31 22:40:00|2968.6|2960.6|2967.1|2959.1|2969|2961|2966.7|2958.7|0
1585694700000|2020-03-31 22:45:00|2967|2959|2968.1|2960.1|2968.4|2960.4|2966.9|2958.9|0
1585695000000|2020-03-31 22:50:00|2968.2|2960.2|2967.5|2959.5|2968.4|2960.4|2967.4|2959.4|0
1585695300000|2020-03-31 22:55:00|2967.4|2959.4|2966.4|2958.4|2967.8|2959.8|2965.9|2957.9|0
1585695600000|2020-03-31 23:00:00|2966.5|2958.5|2969.5|2961.5|2969.7|2961.7|2966|2958|0
1585695900000|2020-03-31 23:05:00|2969.6|2961.6|2967.3|2959.3|2969.6|2961.6|2966.9|2958.9|0
1585696200000|2020-03-31 23:10:00|2967.4|2959.4|2965.5|2957.5|2967.4|2959.4|2964.9|2956.9|0
1585696500000|2020-03-31 23:15:00|2965.4|2957.4|2964.6|2956.6|2966.3|2958.3|2964.2|2956.2|0
1585696800000|2020-03-31 23:20:00|2964.8|2956.8|2963.3|2955.3|2964.8|2956.8|2963.2|2955.2|0
1585697100000|2020-03-31 23:25:00|2963|2955|2962.6|2954.6|2963.5|2955.5|2961.6|2953.6|0
1585697400000|2020-03-31 23:30:00|2962.5|2954.5|2962.3|2954.3|2963.3|2955.3|2962.2|2954.2|0
1585697700000|2020-03-31 23:35:00|2962.1|2954.1|2961.2|2953.2|2962.2|2954.2|2960.8|2952.8|0
1585698000000|2020-03-31 23:40:00|2960.8|2952.8|2959.9|2951.9|2961.7|2953.7|2959.5|2951.5|0
1585698300000|2020-03-31 23:45:00|2960.3|2952.3|2961.3|2953.3|2962.8|2954.8|2959.9|2951.9|0
1585698600000|2020-03-31 23:50:00|2961.2|2953.2|2959.2|2951.2|2961.6|2953.6|2959.2|2951.2|0
1585698900000|2020-03-31 23:55:00|2959.3|2951.3|2958.7|2948.7|2960.3|2952.3|2957.5|2948.4|0
1585699200000|2020-04-01 00:00:00|2958.5|2948.5|2956|2946|2961.5|2951.5|2953.5|2943.5|0
1585699500000|2020-04-01 00:05:00|2956.1|2946.1|2953.6|2943.6|2957.3|2947.3|2953.2|2943.2|0
1585699800000|2020-04-01 00:10:00|2953.8|2943.8|2952.6|2942.6|2954.8|2944.8|2949.3|2939.3|0
1585700100000|2020-04-01 00:15:00|2952.8|2942.8|2955.2|2945.2|2958.1|2948.1|2951.7|2941.7|0
1585700400000|2020-04-01 00:20:00|2955.3|2945.3|2959.8|2949.8|2959.9|2949.9|2955.3|2945.3|0
1585700700000|2020-04-01 00:25:00|2959.7|2949.7|2958.9|2948.9|2959.8|2949.8|2955.9|2945.9|0
1585701000000|2020-04-01 00:30:00|2958.5|2948.5|2963.1|2953.1|2965.8|2955.8|2958.5|2948.5|0
1585701300000|2020-04-01 00:35:00|2963.2|2953.2|2965.8|2955.8|2966.2|2956.2|2960.4|2950.4|0
1585701600000|2020-04-01 00:40:00|2966|2956|2964.7|2954.7|2968|2958|2962.8|2952.8|0
1585701900000|2020-04-01 00:45:00|2964.6|2954.6|2969.8|2959.8|2970.5|2960.5|2962.1|2952.1|0
1585702200000|2020-04-01 00:50:00|2969.7|2959.7|2967|2957|2970.6|2960.6|2965.5|2955.5|0
1585702500000|2020-04-01 00:55:00|2967.1|2957.1|2969|2959|2970.6|2960.6|2967|2957|0
1585702800000|2020-04-01 01:00:00|2968.7|2958.7|2963.6|2953.6|2969.3|2959.3|2962.6|2952.6|0
1585703100000|2020-04-01 01:05:00|2963.7|2953.7|2965.6|2955.6|2967.2|2957.2|2963.1|2953.1|0
1585703400000|2020-04-01 01:10:00|2965.5|2955.5|2959.2|2949.2|2965.6|2955.6|2958.7|2948.7|0
1585703700000|2020-04-01 01:15:00|2959.1|2949.1|2956.1|2946.1|2959.1|2949.1|2954|2944|0
1585704000000|2020-04-01 01:20:00|2955.9|2945.9|2958.6|2948.6|2961.4|2951.4|2954.5|2944.5|0
1585704300000|2020-04-01 01:25:00|2958.7|2948.7|2961.3|2951.3|2964|2954|2958|2948|0
1585704600000|2020-04-01 01:30:00|2961.7|2951.7|2958.7|2948.7|2963.1|2953.1|2956.4|2946.4|0
1585704900000|2020-04-01 01:35:00|2958.8|2948.8|2958.7|2948.7|2962|2952|2957.3|2947.3|0
1585705200000|2020-04-01 01:40:00|2958.6|2948.6|2955.9|2945.9|2959.2|2949.2|2955.1|2945.1|0
1585705500000|2020-04-01 01:45:00|2956.7|2946.7|2960.6|2950.6|2961.8|2951.8|2955.2|2945.2|0
1585705800000|2020-04-01 01:50:00|2960.9|2950.9|2964.4|2954.4|2965.4|2955.4|2960.9|2950.9|0
1585706100000|2020-04-01 01:55:00|2964.7|2954.7|2965|2955|2965.2|2955.2|2962.2|2952.2|0
1585706400000|2020-04-01 02:00:00|2964.8|2954.8|2964.1|2954.1|2966.3|2956.3|2962.2|2952.2|0
1585706700000|2020-04-01 02:05:00|2964.3|2954.3|2965.5|2955.5|2965.9|2955.9|2962.6|2952.6|0
1585707000000|2020-04-01 02:10:00|2965.4|2955.4|2966.4|2956.4|2967|2957|2964.6|2954.6|0
1585707300000|2020-04-01 02:15:00|2966.3|2956.3|2965.5|2955.5|2969.3|2959.3|2965.5|2955.5|0
1585707600000|2020-04-01 02:20:00|2965.6|2955.6|2963.7|2953.7|2968|2958|2963.2|2953.2|0
1585707900000|2020-04-01 02:25:00|2964.1|2954.1|2962.1|2952.1|2965.7|2955.7|2961.5|2951.5|0
1585708200000|2020-04-01 02:30:00|2962.3|2952.3|2960.2|2950.2|2964.7|2954.7|2960|2950|0
1585708500000|2020-04-01 02:35:00|2960.1|2950.1|2961.3|2951.3|2961.5|2951.5|2959|2949|0
1585708800000|2020-04-01 02:40:00|2961.4|2951.4|2962.1|2952.1|2962.9|2952.9|2958.8|2948.8|0
1585709100000|2020-04-01 02:45:00|2961.7|2951.7|2963.6|2953.6|2964.4|2954.4|2961.5|2951.5|0
1585709400000|2020-04-01 02:50:00|2963.7|2953.7|2962.5|2952.5|2964.3|2954.3|2962.5|2952.5|0
1585709700000|2020-04-01 02:55:00|2962.4|2952.4|2962.5|2952.5|2964.8|2954.8|2962.3|2952.3|0
1585710000000|2020-04-01 03:00:00|2962.4|2952.4|2959.8|2949.8|2962.9|2952.9|2958.1|2948.1|0
1585710300000|2020-04-01 03:05:00|2959.7|2949.7|2960.3|2950.3|2961|2951|2958.7|2948.7|0
1585710600000|2020-04-01 03:10:00|2959.5|2949.5|2961.8|2951.8|2962.8|2952.8|2959.4|2949.4|0
1585710900000|2020-04-01 03:15:00|2962.1|2952.1|2959|2949|2962.8|2952.8|2958.8|2948.8|0
1585711200000|2020-04-01 03:20:00|2959.1|2949.1|2956.5|2946.5|2959.4|2949.4|2955.9|2945.9|0
1585711500000|2020-04-01 03:25:00|2956.6|2946.6|2958.4|2948.4|2958.6|2948.6|2956.3|2946.3|0
1585711800000|2020-04-01 03:30:00|2958.2|2948.2|2959.8|2949.8|2960.1|2950.1|2957.1|2947.1|0
1585712100000|2020-04-01 03:35:00|2959.7|2949.7|2957|2947|2959.7|2949.7|2956.7|2946.7|0
1585712400000|2020-04-01 03:40:00|2957.1|2947.1|2956.7|2946.7|2958.3|2948.3|2956.7|2946.7|0
1585712700000|2020-04-01 03:45:00|2956.6|2946.6|2957.6|2947.6|2958.4|2948.4|2956.3|2946.3|0
1585713000000|2020-04-01 03:50:00|2957.7|2947.7|2956.3|2946.3|2959.2|2949.2|2955.8|2945.8|0
1585713300000|2020-04-01 03:55:00|2956.2|2946.2|2951.3|2941.3|2956.2|2946.2|2950.3|2940.3|0
1585713600000|2020-04-01 04:00:00|2951.2|2941.2|2949.5|2939.5|2954.1|2944.1|2949.5|2939.5|0
1585713900000|2020-04-01 04:05:00|2949.6|2939.6|2948.4|2938.4|2949.7|2939.7|2947.5|2937.5|0
1585714200000|2020-04-01 04:10:00|2948.5|2938.5|2946.4|2936.4|2950|2940|2946.2|2936.2|0
1585714500000|2020-04-01 04:15:00|2946.5|2936.5|2947.6|2937.6|2949.7|2939.7|2946.1|2936.1|0
1585714800000|2020-04-01 04:20:00|2947.5|2937.5|2945.1|2935.1|2947.5|2937.5|2944.2|2934.2|0
1585715100000|2020-04-01 04:25:00|2944.9|2934.9|2942.9|2932.9|2944.9|2934.9|2941|2931|0
1585715400000|2020-04-01 04:30:00|2942.3|2932.3|2945.3|2935.3|2945.3|2935.3|2941.7|2931.7|0
1585715700000|2020-04-01 04:35:00|2945.2|2935.2|2943.3|2933.3|2947|2937|2942.9|2932.9|0
1585716000000|2020-04-01 04:40:00|2943.2|2933.2|2945.7|2935.7|2946|2936|2939.9|2929.9|0
1585716300000|2020-04-01 04:45:00|2945.6|2935.6|2943.9|2933.9|2945.9|2935.9|2942.2|2932.2|0
1585716600000|2020-04-01 04:50:00|2944|2934|2946.3|2936.3|2946.3|2936.3|2943.7|2933.7|0
1585716900000|2020-04-01 04:55:00|2946.2|2936.2|2948.5|2938.5|2949.6|2939.6|2945.8|2935.8|0
1585717200000|2020-04-01 05:00:00|2948.8|2938.8|2948.4|2938.4|2951|2941|2945.6|2935.6|0
1585717500000|2020-04-01 05:05:00|2948.7|2938.7|2943.9|2933.9|2950.8|2940.8|2943.9|2933.9|0
1585717800000|2020-04-01 05:10:00|2943.8|2933.8|2941.6|2931.6|2946.8|2936.8|2941.5|2931.5|0
1585718100000|2020-04-01 05:15:00|2941.5|2931.5|2945.7|2935.7|2945.8|2935.8|2940.6|2930.6|0
1585718400000|2020-04-01 05:20:00|2945.5|2935.5|2937|2927|2945.7|2935.7|2936.4|2926.4|0
1585718700000|2020-04-01 05:25:00|2936.9|2926.9|2936.3|2926.3|2938.5|2928.5|2934.4|2924.4|0
1585719000000|2020-04-01 05:30:00|2937|2927|2929.7|2919.7|2937.2|2927.2|2927.8|2917.8|0
1585719300000|2020-04-01 05:35:00|2929.5|2919.5|2923.4|2913.4|2931.2|2921.2|2923.1|2913.1|0
1585719600000|2020-04-01 05:40:00|2924.1|2914.1|2918.1|2908.1|2924.1|2914.1|2914.3|2904.3|0
1585719900000|2020-04-01 05:45:00|2917.6|2907.6|2904.8|2894.8|2923.1|2913.1|2904.5|2894.5|0
1585720200000|2020-04-01 05:50:00|2905.3|2895.3|2909.7|2899.7|2913|2903|2904.3|2894.3|0
1585720500000|2020-04-01 05:55:00|2909.8|2899.8|2915.6|2905.6|2917.3|2907.3|2909.2|2899.2|0
1585720800000|2020-04-01 06:00:00|2915.5|2905.5|2904.8|2894.8|2916.8|2906.8|2904.4|2894.4|0
1585721100000|2020-04-01 06:05:00|2905.1|2895.1|2892.7|2882.7|2905.1|2895.1|2891|2881|0
1585721400000|2020-04-01 06:10:00|2893.2|2883.2|2894.1|2884.1|2894.9|2884.9|2889|2879|0
1585721700000|2020-04-01 06:15:00|2894.7|2884.7|2887.9|2877.9|2896.6|2886.6|2886.5|2876.5|0
1585722000000|2020-04-01 06:20:00|2888|2878|2897.8|2887.8|2899.9|2889.9|2887.3|2877.3|0
1585722300000|2020-04-01 06:25:00|2897.7|2887.7|2901.8|2891.8|2906.2|2896.2|2897.4|2887.4|0
1585722600000|2020-04-01 06:30:00|2901.7|2891.7|2900|2890|2902.8|2892.8|2897.7|2887.7|0
1585722900000|2020-04-01 06:35:00|2900.5|2890.5|2899.2|2889.2|2909.2|2899.2|2898.6|2888.6|0
1585723200000|2020-04-01 06:40:00|2899.3|2889.3|2904.1|2894.1|2905|2895|2893.7|2883.7|0
1585723500000|2020-04-01 06:45:00|2904|2894|2906.8|2896.8|2911.2|2901.2|2901.7|2891.7|0
1585723800000|2020-04-01 06:50:00|2907|2897|2904.3|2894.3|2910.3|2900.3|2903.1|2893.1|0
1585724100000|2020-04-01 06:55:00|2904.4|2894.4|2912.5|2902.5|2913.3|2903.3|2901.7|2891.7|0
1585724400000|2020-04-01 07:00:00|2913.8|2903.8|2912.4|2902.4|2915.9|2905.9|2908.1|2898.1|0
1585724700000|2020-04-01 07:05:00|2912.3|2902.3|2919.3|2909.3|2920.6|2910.6|2907.9|2897.9|0
1585725000000|2020-04-01 07:10:00|2919.9|2909.9|2919.4|2909.4|2923.4|2913.4|2917.2|2907.2|0
1585725300000|2020-04-01 07:15:00|2919.5|2909.5|2926.9|2916.9|2927.4|2917.4|2917.3|2907.3|0
1585725600000|2020-04-01 07:20:00|2927.2|2917.2|2912.6|2902.6|2927.2|2917.2|2912.3|2902.3|0
1585725900000|2020-04-01 07:25:00|2912.7|2902.7|2908.9|2898.9|2915.1|2905.1|2906.5|2896.5|0
1585726200000|2020-04-01 07:30:00|2909.2|2899.2|2908.1|2898.1|2916.4|2906.4|2904.6|2894.6|0
1585726500000|2020-04-01 07:35:00|2907.9|2897.9|2906.7|2896.7|2912.8|2902.8|2903.6|2893.6|0
1585726800000|2020-04-01 07:40:00|2906.5|2896.5|2910.4|2900.4|2911|2901|2903.6|2893.6|0
1585727100000|2020-04-01 07:45:00|2910.3|2900.3|2902.5|2892.5|2910.3|2900.3|2897.9|2887.9|0
1585727400000|2020-04-01 07:50:00|2902.7|2892.7|2916.5|2906.5|2918.5|2908.5|2902.7|2892.7|0
1585727700000|2020-04-01 07:55:00|2916.4|2906.4|2915.1|2905.1|2917.6|2907.6|2908.7|2898.7|0
1585728000000|2020-04-01 08:00:00|2914.9|2904.9|2918.5|2910.5|2924.2|2916.2|2913.6|2903.6|0
1585728300000|2020-04-01 08:05:00|2918.6|2910.6|2930.1|2922.1|2931.4|2923.4|2918|2910|0
1585728600000|2020-04-01 08:10:00|2930.5|2922.5|2932.4|2924.4|2932.5|2924.5|2928.5|2920.5|0
1585728900000|2020-04-01 08:15:00|2932.3|2924.3|2933.3|2925.3|2933.8|2925.8|2930.5|2922.5|0
1585729200000|2020-04-01 08:20:00|2932.9|2924.9|2931.2|2923.2|2932.9|2924.9|2928.4|2920.4|0
1585729500000|2020-04-01 08:25:00|2931.1|2923.1|2929.6|2921.6|2932.9|2924.9|2926.6|2918.6|0
1585729800000|2020-04-01 08:30:00|2930.1|2922.1|2928.8|2920.8|2930.4|2922.4|2926.4|2918.4|0
1585730100000|2020-04-01 08:35:00|2928.1|2920.1|2926.4|2918.4|2929.3|2921.3|2925.7|2917.7|0
1585730400000|2020-04-01 08:40:00|2925.7|2917.7|2920.3|2912.3|2925.8|2917.8|2915.1|2907.1|0
1585730700000|2020-04-01 08:45:00|2919.9|2911.9|2924|2916|2924.3|2916.3|2919.3|2911.3|0
1585731000000|2020-04-01 08:50:00|2923.7|2915.7|2923.3|2915.3|2925.5|2917.5|2921|2913|0
1585731300000|2020-04-01 08:55:00|2923.2|2915.2|2924.2|2916.2|2925|2917|2922.5|2914.5|0
1585731600000|2020-04-01 09:00:00|2924.7|2916.7|2926.3|2918.3|2927|2919|2924.5|2916.5|0
1585731900000|2020-04-01 09:05:00|2926.1|2918.1|2926.9|2918.9|2929.7|2921.7|2924.8|2916.8|0
1585732200000|2020-04-01 09:10:00|2928.1|2920.1|2929.7|2921.7|2932.2|2924.2|2926.7|2918.7|0
1585732500000|2020-04-01 09:15:00|2929.6|2921.6|2927.8|2919.8|2929.8|2921.8|2926.5|2918.5|0
1585732800000|2020-04-01 09:20:00|2927.9|2919.9|2923.7|2915.7|2928.3|2920.3|2923.3|2915.3|0
1585733100000|2020-04-01 09:25:00|2923.6|2915.6|2927|2919|2928.3|2920.3|2923.1|2915.1|0
1585733400000|2020-04-01 09:30:00|2927.2|2919.2|2927.6|2919.6|2929.1|2921.1|2926.5|2918.5|0
1585733700000|2020-04-01 09:35:00|2927.5|2919.5|2927.3|2919.3|2928.8|2920.8|2926.8|2918.8|0
1585734000000|2020-04-01 09:40:00|2927|2919|2928.4|2920.4|2929.8|2921.8|2926|2918|0
1585734300000|2020-04-01 09:45:00|2928|2920|2930.2|2922.2|2930.4|2922.4|2928|2920|0
1585734600000|2020-04-01 09:50:00|2930.6|2922.6|2930.4|2922.4|2930.6|2922.6|2928.8|2920.8|0
1585734900000|2020-04-01 09:55:00|2930.6|2922.6|2928.5|2920.5|2930.9|2922.9|2928.2|2920.2|0
1585735200000|2020-04-01 10:00:00|2928.9|2920.9|2933.2|2925.2|2934.8|2926.8|2928.2|2920.2|0
1585735500000|2020-04-01 10:05:00|2933.9|2925.9|2935.3|2927.3|2936.6|2928.6|2932.6|2924.6|0
1585735800000|2020-04-01 10:10:00|2935.2|2927.2|2930.8|2922.8|2935.6|2927.6|2930.8|2922.8|0
1585736100000|2020-04-01 10:15:00|2930.6|2922.6|2933.1|2925.1|2933.5|2925.5|2930.6|2922.6|0
1585736400000|2020-04-01 10:20:00|2932.1|2924.1|2927.9|2919.9|2932.2|2924.2|2927.9|2919.9|0
1585736700000|2020-04-01 10:25:00|2928|2920|2929.8|2921.8|2930.1|2922.1|2927.9|2919.9|0
1585737000000|2020-04-01 10:30:00|2929.1|2921.1|2930.5|2922.5|2931.2|2923.2|2928.6|2920.6|0
1585737300000|2020-04-01 10:35:00|2930.7|2922.7|2929|2921|2931.4|2923.4|2929|2921|0
1585737600000|2020-04-01 10:40:00|2928.9|2920.9|2923.2|2915.2|2929.5|2921.5|2923.2|2915.2|0
1585737900000|2020-04-01 10:45:00|2923.3|2915.3|2924.3|2916.3|2925.2|2917.2|2923.3|2915.3|0
1585738200000|2020-04-01 10:50:00|2924.4|2916.4|2923.7|2915.7|2924.6|2916.6|2922.1|2914.1|0
1585738500000|2020-04-01 10:55:00|2923.4|2915.4|2924.3|2916.3|2924.9|2916.9|2922|2914|0
1585738800000|2020-04-01 11:00:00|2924.6|2916.6|2917.4|2909.4|2927.3|2919.3|2916.9|2908.9|0
1585739100000|2020-04-01 11:05:00|2917.5|2909.5|2915.1|2907.1|2918.3|2910.3|2914.5|2906.5|0
1585739400000|2020-04-01 11:10:00|2914.9|2906.9|2914.2|2906.2|2914.9|2906.9|2911.5|2903.5|0
1585739700000|2020-04-01 11:15:00|2913.5|2905.5|2917.4|2909.4|2917.8|2909.8|2913.5|2905.5|0
1585740000000|2020-04-01 11:20:00|2917.3|2909.3|2916.5|2908.5|2919.2|2911.2|2913.4|2905.4|0
1585740300000|2020-04-01 11:25:00|2916.7|2908.7|2917.1|2909.1|2918.7|2910.7|2914.6|2906.6|0
1585740600000|2020-04-01 11:30:00|2917.2|2909.2|2920.6|2912.6|2920.6|2912.6|2916.6|2908.6|0
1585740900000|2020-04-01 11:35:00|2920.5|2912.5|2922.6|2914.6|2922.7|2914.7|2919.1|2911.1|0
1585741200000|2020-04-01 11:40:00|2922.8|2914.8|2920.8|2912.8|2922.8|2914.8|2920|2912|0
1585741500000|2020-04-01 11:45:00|2921|2913|2915.3|2907.3|2921|2913|2914.7|2906.7|0
1585741800000|2020-04-01 11:50:00|2915.5|2907.5|2914.2|2906.2|2917.3|2909.3|2913.2|2905.2|0
1585742100000|2020-04-01 11:55:00|2914.1|2906.1|2914.6|2906.6|2915.4|2907.4|2912.3|2904.3|0
1585742400000|2020-04-01 12:00:00|2914.8|2906.8|2905.9|2897.9|2915.1|2907.1|2905.7|2897.7|0
1585742700000|2020-04-01 12:05:00|2906.3|2898.3|2907.6|2899.6|2907.6|2899.6|2902.7|2894.7|0
1585743000000|2020-04-01 12:10:00|2907.5|2899.5|2901.9|2893.9|2907.9|2899.9|2901.7|2893.7|0
1585743300000|2020-04-01 12:15:00|2902.1|2894.1|2914.3|2906.3|2915.5|2907.5|2902.1|2894.1|0
1585743600000|2020-04-01 12:20:00|2913.8|2905.8|2912.6|2904.6|2916.4|2908.4|2912|2904|0
1585743900000|2020-04-01 12:25:00|2912.3|2904.3|2913.6|2905.6|2914.2|2906.2|2910.7|2902.7|0
1585744200000|2020-04-01 12:30:00|2913.4|2905.4|2915.8|2907.8|2917.3|2909.3|2912.8|2904.8|0
1585744500000|2020-04-01 12:35:00|2915.7|2907.7|2914.6|2906.6|2918.1|2910.1|2914.1|2906.1|0
1585744800000|2020-04-01 12:40:00|2914.5|2906.5|2916.2|2908.2|2916.2|2908.2|2914.3|2906.3|0
1585745100000|2020-04-01 12:45:00|2916.1|2908.1|2916.9|2908.9|2920.7|2912.7|2916|2908|0
1585745400000|2020-04-01 12:50:00|2917.1|2909.1|2918|2910|2918.5|2910.5|2916.9|2908.9|0
1585745700000|2020-04-01 12:55:00|2918.1|2910.1|2916.6|2908.6|2919.5|2911.5|2915.6|2907.6|0
1585746000000|2020-04-01 13:00:00|2916.4|2908.4|2916.3|2908.3|2917|2909|2913.8|2905.8|0
1585746300000|2020-04-01 13:05:00|2916.2|2908.2|2922.2|2914.2|2923.8|2915.8|2915.4|2907.4|0
1585746600000|2020-04-01 13:10:00|2922.4|2914.4|2923.8|2915.8|2924.2|2916.2|2921.4|2913.4|0
1585746900000|2020-04-01 13:15:00|2924.3|2916.3|2918.6|2910.6|2924.8|2916.8|2918.5|2910.5|0
1585747200000|2020-04-01 13:20:00|2918.7|2910.7|2914.7|2906.7|2918.7|2910.7|2914.7|2906.7|0
1585747500000|2020-04-01 13:25:00|2914.8|2906.8|2923.7|2915.7|2924.6|2916.6|2913.7|2905.7|0
1585747800000|2020-04-01 13:30:00|2921.6|2913.6|2932.8|2926|2937|2930.2|2915.9|2909.1|0
1585748100000|2020-04-01 13:35:00|2933.3|2926.5|2935.5|2928.7|2943.2|2936.4|2923.7|2916.9|0
1585748400000|2020-04-01 13:40:00|2935.6|2928.8|2926.9|2920.1|2937.3|2930.5|2926.2|2919.4|0
1585748700000|2020-04-01 13:45:00|2926.8|2920|2915.6|2908.8|2927.8|2921|2909.7|2902.9|0
1585749000000|2020-04-01 13:50:00|2915.2|2908.4|2918.9|2912.1|2924.2|2917.4|2912.9|2906.1|0
1585749300000|2020-04-01 13:55:00|2918.7|2911.9|2914|2907.2|2921.7|2914.9|2914|2907.2|0
1585749600000|2020-04-01 14:00:00|2914.6|2907.8|2912.1|2905.3|2922.8|2916|2910.8|2904|0
1585749900000|2020-04-01 14:05:00|2911.1|2904.3|2922.9|2916.1|2926.4|2919.6|2909.5|2902.7|0
1585750200000|2020-04-01 14:10:00|2923.3|2916.5|2930|2923.2|2930.3|2923.5|2921.3|2914.5|0
1585750500000|2020-04-01 14:15:00|2929.9|2923.1|2926.3|2919.5|2933.9|2927.1|2924.8|2918|0
1585750800000|2020-04-01 14:20:00|2925.5|2918.7|2922.7|2915.9|2933|2926.2|2921.3|2914.5|0
1585751100000|2020-04-01 14:25:00|2922.6|2915.8|2928.2|2921.4|2929.8|2923|2922.4|2915.6|0
1585751400000|2020-04-01 14:30:00|2928.3|2921.5|2935.8|2929|2940.1|2933.3|2924.8|2918|0
1585751700000|2020-04-01 14:35:00|2935.6|2928.8|2936.3|2929.5|2940.1|2933.3|2933.7|2926.9|0
1585752000000|2020-04-01 14:40:00|2936.5|2929.7|2933.9|2927.1|2938.9|2932.1|2932.6|2925.8|0
1585752300000|2020-04-01 14:45:00|2934.3|2927.5|2937.2|2930.4|2941.5|2934.7|2933.6|2926.8|0
1585752600000|2020-04-01 14:50:00|2937.3|2930.5|2933.7|2926.9|2939.4|2932.6|2933.2|2926.4|0
1585752900000|2020-04-01 14:55:00|2933.9|2927.1|2935.2|2928.4|2935.2|2928.4|2926.4|2919.6|0
1585753200000|2020-04-01 15:00:00|2935|2928.2|2941.6|2934.8|2942.2|2935.4|2933.7|2926.9|0
1585753500000|2020-04-01 15:05:00|2941.5|2934.7|2945.1|2938.3|2946|2939.2|2939.9|2933.1|0
1585753800000|2020-04-01 15:10:00|2945|2938.2|2946.3|2939.5|2950.5|2943.7|2943.6|2936.8|0
1585754100000|2020-04-01 15:15:00|2946.2|2939.4|2945.2|2938.4|2950|2943.2|2941.5|2934.7|0
1585754400000|2020-04-01 15:20:00|2945.6|2938.8|2936.8|2930|2947.5|2940.7|2936.8|2930|0
1585754700000|2020-04-01 15:25:00|2936.9|2930.1|2927.4|2920.6|2939.9|2933.1|2927.3|2920.5|0
1585755000000|2020-04-01 15:30:00|2927.5|2920.7|2924.4|2917.6|2928.5|2921.7|2922.7|2915.9|0
1585755300000|2020-04-01 15:35:00|2924.3|2917.5|2919.3|2912.5|2928.5|2921.7|2919.2|2912.4|0
1585755600000|2020-04-01 15:40:00|2919.4|2912.6|2916.1|2909.3|2919.9|2913.1|2911.6|2904.8|0
1585755900000|2020-04-01 15:45:00|2915.8|2909|2913.8|2907|2916.7|2909.9|2908.5|2901.7|0
1585756200000|2020-04-01 15:50:00|2914|2907.2|2916.4|2909.6|2919.4|2912.6|2911.9|2905.1|0
1585756500000|2020-04-01 15:55:00|2916.6|2909.8|2913.2|2906.4|2920.6|2913.8|2912.9|2906.1|0
1585756800000|2020-04-01 16:00:00|2913.1|2906.3|2905.7|2898.9|2913.9|2907.1|2905.7|2898.9|0
1585757100000|2020-04-01 16:05:00|2905.5|2898.7|2904.2|2897.4|2908.6|2901.8|2903.2|2896.4|0
1585757400000|2020-04-01 16:10:00|2904|2897.2|2908.7|2901.9|2908.9|2902.1|2902.3|2895.5|0
1585757700000|2020-04-01 16:15:00|2908.8|2902|2903.2|2896.4|2910.9|2904.1|2903|2896.2|0
1585758000000|2020-04-01 16:20:00|2903|2896.2|2906|2899.2|2909.3|2902.5|2903|2896.2|0
1585758300000|2020-04-01 16:25:00|2906.2|2899.4|2897.9|2891.1|2909.2|2902.4|2897.5|2890.7|0
1585758600000|2020-04-01 16:30:00|2897.8|2891|2893.9|2887.1|2901.2|2894.4|2893.6|2886.8|0
1585758900000|2020-04-01 16:35:00|2894.4|2887.6|2879.6|2872.8|2894.4|2887.6|2877.6|2870.8|0
1585759200000|2020-04-01 16:40:00|2879.9|2873.1|2873.5|2866.7|2880.8|2874|2869.4|2862.6|0
1585759500000|2020-04-01 16:45:00|2873.2|2866.4|2868.8|2862|2877.7|2870.9|2868.7|2861.9|0
1585759800000|2020-04-01 16:50:00|2867.7|2860.9|2876.7|2869.9|2878|2871.2|2867.7|2860.9|0
1585760100000|2020-04-01 16:55:00|2876.5|2869.7|2873.6|2866.8|2881.9|2875.1|2872.9|2866.1|0
1585760400000|2020-04-01 17:00:00|2873.4|2866.6|2882|2875.2|2883.5|2876.7|2871.1|2864.3|0
1585760700000|2020-04-01 17:05:00|2881.8|2875|2878.9|2872.1|2883.1|2876.3|2876.5|2869.7|0
1585761000000|2020-04-01 17:10:00|2878.7|2871.9|2877.1|2870.3|2883|2876.2|2876.7|2869.9|0
1585761300000|2020-04-01 17:15:00|2876.9|2870.1|2876.7|2869.9|2878.8|2872|2872.5|2865.7|0
1585761600000|2020-04-01 17:20:00|2876.5|2869.7|2884.9|2878.1|2885.4|2878.6|2876.3|2869.5|0
1585761900000|2020-04-01 17:25:00|2884.5|2877.7|2880.8|2874|2886.8|2880|2876.8|2870|0
1585762200000|2020-04-01 17:30:00|2880.5|2873.7|2868.8|2862|2880.5|2873.7|2868.1|2861.3|0
1585762500000|2020-04-01 17:35:00|2869|2862.2|2877|2870.2|2877.8|2871|2868.7|2861.9|0
1585762800000|2020-04-01 17:40:00|2877.1|2870.3|2878.8|2872|2879.4|2872.6|2876.6|2869.8|0
1585763100000|2020-04-01 17:45:00|2878.5|2871.7|2874.4|2867.6|2878.5|2871.7|2871.4|2864.6|0
1585763400000|2020-04-01 17:50:00|2874.3|2867.5|2876.2|2869.4|2877.3|2870.5|2871.6|2864.8|0
1585763700000|2020-04-01 17:55:00|2876.6|2869.8|2882.2|2875.4|2885|2878.2|2876.6|2869.8|0
1585764000000|2020-04-01 18:00:00|2882.3|2875.5|2884.6|2877.8|2887.5|2880.7|2879|2872.2|0
1585764300000|2020-04-01 18:05:00|2884.5|2877.7|2880.5|2873.7|2887.5|2880.7|2880.4|2873.6|0
1585764600000|2020-04-01 18:10:00|2881.3|2874.5|2877.1|2870.3|2883|2876.2|2875.6|2868.8|0
1585764900000|2020-04-01 18:15:00|2876.7|2869.9|2873.5|2866.7|2878.2|2871.4|2873.1|2866.3|0
1585765200000|2020-04-01 18:20:00|2873.8|2867|2871|2864.2|2878.2|2871.4|2871|2864.2|0
1585765500000|2020-04-01 18:25:00|2871.1|2864.3|2874.3|2867.5|2876.8|2870|2871.1|2864.3|0
1585765800000|2020-04-01 18:30:00|2873.8|2867|2867.1|2860.3|2873.8|2867|2864.6|2857.8|0
1585766100000|2020-04-01 18:35:00|2867.2|2860.4|2872.1|2865.3|2874.1|2867.3|2863.2|2856.4|0
1585766400000|2020-04-01 18:40:00|2872|2865.2|2865.8|2859|2872|2865.2|2863.9|2857.1|0
1585766700000|2020-04-01 18:45:00|2865.7|2858.9|2867.1|2860.3|2870.5|2863.7|2864.7|2857.9|0
1585767000000|2020-04-01 18:50:00|2867|2860.2|2861.1|2854.3|2868.2|2861.4|2860.3|2853.5|0
1585767300000|2020-04-01 18:55:00|2861.2|2854.4|2849.1|2842.3|2862|2855.2|2847.8|2841|0
1585767600000|2020-04-01 19:00:00|2848.9|2842.1|2850.2|2843.4|2856.9|2850.1|2848.8|2842|0
1585767900000|2020-04-01 19:05:00|2850.1|2843.3|2847.2|2840.4|2854.6|2847.8|2846.3|2839.5|0
1585768200000|2020-04-01 19:10:00|2847|2840.2|2845.1|2838.3|2849.7|2842.9|2844.5|2837.7|0
1585768500000|2020-04-01 19:15:00|2845.2|2838.4|2853|2846.2|2853.5|2846.7|2844.4|2837.6|0
1585768800000|2020-04-01 19:20:00|2852.6|2845.8|2843.5|2836.7|2852.7|2845.9|2842.6|2835.8|0
1585769100000|2020-04-01 19:25:00|2843.2|2836.4|2841.6|2834.8|2844.8|2838|2841.3|2834.5|0
1585769400000|2020-04-01 19:30:00|2841.7|2834.9|2841.5|2834.7|2846.5|2839.7|2841.5|2834.7|0
1585769700000|2020-04-01 19:35:00|2841.8|2835|2826.7|2819.9|2842.1|2835.3|2826.2|2819.4|0
1585770000000|2020-04-01 19:40:00|2827.1|2820.3|2831.6|2824.8|2832.8|2826|2826.4|2819.6|0
1585770300000|2020-04-01 19:45:00|2831.8|2825|2845.9|2839.1|2849.6|2842.8|2831.8|2825|0
1585770600000|2020-04-01 19:50:00|2845.6|2838.8|2848.8|2842|2851.5|2844.7|2837|2830.2|0
1585770900000|2020-04-01 19:55:00|2849.7|2842.9|2848.8|2842|2857.4|2850.6|2847.4|2840.6|0
1585771200000|2020-04-01 20:00:00|2849.4|2841.4|2850.4|2842.4|2853.1|2845.1|2848.3|2840.3|0
1585771500000|2020-04-01 20:05:00|2850.2|2842.2|2845.3|2837.3|2850.2|2842.2|2845.3|2837.3|0
1585771800000|2020-04-01 20:10:00|2845.4|2837.4|2844.8|2836.8|2847.3|2839.3|2844.3|2836.3|0
1585772100000|2020-04-01 20:15:00|2844.7|2836.7|2844.5|2836.5|2845|2837|2843.5|2835.5|0
1585772400000|2020-04-01 20:20:00|2844.6|2836.6|2844.9|2836.9|2845|2837|2844.4|2836.4|0
1585772700000|2020-04-01 20:25:00|2845.1|2837.1|2844.2|2836.2|2845.3|2837.3|2843.1|2835.1|0
1585773000000|2020-04-01 20:30:00|2844.4|2836.4|2843.1|2835.1|2846.8|2838.8|2843|2835|0
1585773300000|2020-04-01 20:35:00|2843.2|2835.2|2849.6|2841.6|2850.3|2842.3|2843.2|2835.2|0
1585773600000|2020-04-01 20:40:00|2849.4|2841.4|2849.5|2841.5|2850.2|2842.2|2849.2|2841.2|0
1585773900000|2020-04-01 20:45:00|2849.6|2841.6|2850.7|2842.7|2851.5|2843.5|2849.6|2841.6|0
1585774200000|2020-04-01 20:50:00|2850.8|2842.8|2851.4|2843.4|2851.9|2843.9|2850.6|2842.6|0
1585774500000|2020-04-01 20:55:00|2851.3|2843.3|2851.3|2843.3|2851.7|2843.7|2850.8|2842.8|0
1585774800000|2020-04-01 21:00:00|2851.2|2843.2|2850|2842|2851.2|2843.2|2850|2842|0
1585775100000|2020-04-01 21:05:00|2850.1|2842.1|2850.7|2842.7|2850.7|2842.7|2849.9|2841.9|0
1585775400000|2020-04-01 21:10:00|2850.6|2842.6|2851.1|2843.1|2851.1|2843.1|2850.2|2842.2|0
1585775700000|2020-04-01 21:15:00|2850.9|2842.9|2851.1|2843.1|2851.3|2843.3|2850.3|2842.3|0
1585776000000|2020-04-01 21:20:00|2851|2843|2850.6|2842.6|2851.3|2843.3|2850.5|2842.5|0
1585776300000|2020-04-01 21:25:00|2850.1|2842.1|2849.8|2841.8|2850.7|2842.7|2849.7|2841.7|0
1585776600000|2020-04-01 21:30:00|2850.2|2842.2|2849.8|2841.8|2850.5|2842.5|2849.6|2841.6|0
1585776900000|2020-04-01 21:35:00|2849.7|2841.7|2849.6|2841.6|2849.9|2841.9|2849.4|2841.4|0
1585777200000|2020-04-01 21:40:00|2849.3|2841.3|2848.6|2840.6|2849.3|2841.3|2848.5|2840.5|0
1585777500000|2020-04-01 21:45:00|2848.7|2840.7|2848.7|2840.7|2848.9|2840.9|2848.6|2840.6|0
1585777800000|2020-04-01 21:50:00|2848.8|2840.8|2848.8|2840.8|2848.8|2840.8|2848.6|2840.6|0
1585778100000|2020-04-01 21:55:00|2848.7|2840.7|2848.3|2840.3|2849.4|2841.4|2848|2840|0
1585778400000|2020-04-01 22:00:00|2848.4|2840.4|2852.9|2844.9|2853.1|2845.1|2848.3|2840.3|0
1585778700000|2020-04-01 22:05:00|2853.3|2845.3|2854.5|2846.5|2854.6|2846.6|2852.5|2844.5|0
1585779000000|2020-04-01 22:10:00|2854.6|2846.6|2856.5|2848.5|2857|2849|2854.4|2846.4|0
1585779300000|2020-04-01 22:15:00|2856.6|2848.6|2859.7|2851.7|2859.7|2851.7|2856.2|2848.2|0
1585779600000|2020-04-01 22:20:00|2859.8|2851.8|2863.8|2855.8|2864.4|2856.4|2859.6|2851.6|0
1585779900000|2020-04-01 22:25:00|2864|2856|2861.3|2853.3|2864.1|2856.1|2861.2|2853.2|0
1585780200000|2020-04-01 22:30:00|2861.1|2853.1|2861.6|2853.6|2862.4|2854.4|2860|2852|0
1585780500000|2020-04-01 22:35:00|2861.5|2853.5|2860.5|2852.5|2861.6|2853.6|2859.9|2851.9|0
1585780800000|2020-04-01 22:40:00|2860.8|2852.8|2863.3|2855.3|2863.6|2855.6|2860.8|2852.8|0
1585781100000|2020-04-01 22:45:00|2862.9|2854.9|2864.5|2856.5|2865.1|2857.1|2862.7|2854.7|0
1585781400000|2020-04-01 22:50:00|2864.6|2856.6|2864.9|2856.9|2865.5|2857.5|2864.5|2856.5|0
1585781700000|2020-04-01 22:55:00|2864.7|2856.7|2861.6|2853.6|2864.7|2856.7|2861.5|2853.5|0
1585782000000|2020-04-01 23:00:00|2861.9|2853.9|2860.1|2852.1|2862.4|2854.4|2860.1|2852.1|0
1585782300000|2020-04-01 23:05:00|2860|2852|2856.1|2848.1|2860.6|2852.6|2856.1|2848.1|0
1585782600000|2020-04-01 23:10:00|2856.5|2848.5|2857.9|2849.9|2857.9|2849.9|2855.5|2847.5|0
1585782900000|2020-04-01 23:15:00|2857.8|2849.8|2858.3|2850.3|2859|2851|2857.8|2849.8|0
1585783200000|2020-04-01 23:20:00|2858.6|2850.6|2858.6|2850.6|2859.3|2851.3|2858.6|2850.6|0
1585783500000|2020-04-01 23:25:00|2858.5|2850.5|2858.6|2850.6|2859.1|2851.1|2857.7|2849.7|0
1585783800000|2020-04-01 23:30:00|2858.7|2850.7|2858.4|2850.4|2859.8|2851.8|2858.4|2850.4|0
1585784100000|2020-04-01 23:35:00|2859.2|2851.2|2859.9|2851.9|2860.3|2852.3|2859|2851|0
1585784400000|2020-04-01 23:40:00|2860|2852|2863.5|2855.5|2863.5|2855.5|2860|2852|0
1585784700000|2020-04-01 23:45:00|2863.4|2855.4|2865.2|2857.2|2865.4|2857.4|2863.4|2855.4|0
1585785000000|2020-04-01 23:50:00|2865.3|2857.3|2866.3|2858.3|2866.6|2858.6|2865.2|2857.2|0
1585785300000|2020-04-01 23:55:00|2866.4|2858.4|2869.3|2859.3|2869.3|2860.6|2866.4|2858.4|0
1585785600000|2020-04-02 00:00:00|2868.7|2858.7|2872|2862|2874.4|2864.4|2867.3|2857.3|0
1585785900000|2020-04-02 00:05:00|2871.7|2861.7|2867.2|2857.2|2872.2|2862.2|2866.5|2856.5|0
1585786200000|2020-04-02 00:10:00|2867.4|2857.4|2870.1|2860.1|2872.1|2862.1|2865.9|2855.9|0
1585786500000|2020-04-02 00:15:00|2870.2|2860.2|2869.8|2859.8|2871.9|2861.9|2868.1|2858.1|0
1585786800000|2020-04-02 00:20:00|2869.9|2859.9|2874.5|2864.5|2874.5|2864.5|2867.1|2857.1|0
1585787100000|2020-04-02 00:25:00|2874.4|2864.4|2870.8|2860.8|2874.4|2864.4|2868.6|2858.6|0
1585787400000|2020-04-02 00:30:00|2870.6|2860.6|2869.1|2859.1|2870.6|2860.6|2867.2|2857.2|0
1585787700000|2020-04-02 00:35:00|2869.2|2859.2|2868.5|2858.5|2871.5|2861.5|2867.9|2857.9|0
1585788000000|2020-04-02 00:40:00|2868.7|2858.7|2866.2|2856.2|2870.4|2860.4|2865.7|2855.7|0
1585788300000|2020-04-02 00:45:00|2866.3|2856.3|2866.3|2856.3|2868.4|2858.4|2864.2|2854.2|0
1585788600000|2020-04-02 00:50:00|2866.5|2856.5|2871.4|2861.4|2871.5|2861.5|2865.2|2855.2|0
1585788900000|2020-04-02 00:55:00|2871.5|2861.5|2866.9|2856.9|2871.7|2861.7|2865.6|2855.6|0
1585789200000|2020-04-02 01:00:00|2866.7|2856.7|2864.3|2854.3|2866.8|2856.8|2863|2853|0
1585789500000|2020-04-02 01:05:00|2864.5|2854.5|2855.8|2845.8|2866.2|2856.2|2854.8|2844.8|0
1585789800000|2020-04-02 01:10:00|2856|2846|2855.5|2845.5|2857.3|2847.3|2851.5|2841.5|0
1585790100000|2020-04-02 01:15:00|2854.9|2844.9|2859.3|2849.3|2859.3|2849.3|2851.9|2841.9|0
1585790400000|2020-04-02 01:20:00|2859.2|2849.2|2861.1|2851.1|2862.4|2852.4|2856.9|2846.9|0
1585790700000|2020-04-02 01:25:00|2861.2|2851.2|2860.4|2850.4|2862|2852|2857.1|2847.1|0
1585791000000|2020-04-02 01:30:00|2860.5|2850.5|2867.2|2857.2|2867.7|2857.7|2860.2|2850.2|0
1585791300000|2020-04-02 01:35:00|2867.3|2857.3|2866.1|2856.1|2868.8|2858.8|2864.7|2854.7|0
1585791600000|2020-04-02 01:40:00|2866|2856|2864.3|2854.3|2866.3|2856.3|2860.9|2850.9|0
1585791900000|2020-04-02 01:45:00|2864.2|2854.2|2867.8|2857.8|2869.4|2859.4|2864.2|2854.2|0
1585792200000|2020-04-02 01:50:00|2868.5|2858.5|2868.1|2858.1|2871.2|2861.2|2867.2|2857.2|0
1585792500000|2020-04-02 01:55:00|2868.2|2858.2|2863.9|2853.9|2870.1|2860.1|2863.1|2853.1|0
1585792800000|2020-04-02 02:00:00|2864|2854|2872|2862|2872.5|2862.5|2864|2854|0
1585793100000|2020-04-02 02:05:00|2872.1|2862.1|2875.3|2865.3|2876.7|2866.7|2871.8|2861.8|0
1585793400000|2020-04-02 02:10:00|2875.2|2865.2|2877.6|2867.6|2878.1|2868.1|2873.9|2863.9|0
1585793700000|2020-04-02 02:15:00|2877.4|2867.4|2881|2871|2883.9|2873.9|2877.4|2867.4|0
1585794000000|2020-04-02 02:20:00|2880.7|2870.7|2878.4|2868.4|2882.8|2872.8|2878.2|2868.2|0
1585794300000|2020-04-02 02:25:00|2878.3|2868.3|2876.9|2866.9|2878.6|2868.6|2875.7|2865.7|0
1585794600000|2020-04-02 02:30:00|2877|2867|2874.1|2864.1|2877.9|2867.9|2873.9|2863.9|0
1585794900000|2020-04-02 02:35:00|2874|2864|2877.2|2867.2|2877.9|2867.9|2873.7|2863.7|0
1585795200000|2020-04-02 02:40:00|2877.1|2867.1|2879.4|2869.4|2880.5|2870.5|2876.4|2866.4|0
1585795500000|2020-04-02 02:45:00|2879.5|2869.5|2879.8|2869.8|2881|2871|2878.9|2868.9|0
1585795800000|2020-04-02 02:50:00|2879.7|2869.7|2884.8|2874.8|2886.6|2876.6|2879.4|2869.4|0
1585796100000|2020-04-02 02:55:00|2884.7|2874.7|2882.1|2872.1|2884.7|2874.7|2881.5|2871.5|0
1585796400000|2020-04-02 03:00:00|2882.2|2872.2|2885|2875|2886.1|2876.1|2882.1|2872.1|0
1585796700000|2020-04-02 03:05:00|2885.3|2875.3|2883|2873|2885.3|2875.3|2881.4|2871.4|0
1585797000000|2020-04-02 03:10:00|2883.1|2873.1|2881.3|2871.3|2885.3|2875.3|2880.8|2870.8|0
1585797300000|2020-04-02 03:15:00|2881.6|2871.6|2886.5|2876.5|2886.5|2876.5|2881.3|2871.3|0
1585797600000|2020-04-02 03:20:00|2886.6|2876.6|2887.5|2877.5|2888|2878|2885|2875|0
1585797900000|2020-04-02 03:25:00|2887.2|2877.2|2883.9|2873.9|2887.4|2877.4|2882.9|2872.9|0
1585798200000|2020-04-02 03:30:00|2884|2874|2887.4|2877.4|2887.9|2877.9|2883.7|2873.7|0
1585798500000|2020-04-02 03:35:00|2887.2|2877.2|2887.1|2877.1|2887.9|2877.9|2885.4|2875.4|0
1585798800000|2020-04-02 03:40:00|2887.3|2877.3|2887.4|2877.4|2887.6|2877.6|2884.7|2874.7|0
1585799100000|2020-04-02 03:45:00|2886.8|2876.8|2886.3|2876.3|2889.5|2879.5|2886.3|2876.3|0
1585799400000|2020-04-02 03:50:00|2886.5|2876.5|2883.8|2873.8|2886.6|2876.6|2883|2873|0
1585799700000|2020-04-02 03:55:00|2884|2874|2880.6|2870.6|2884.1|2874.1|2879.9|2869.9|0
1585800000000|2020-04-02 04:00:00|2880.7|2870.7|2882|2872|2884.1|2874.1|2880.7|2870.7|0
1585800300000|2020-04-02 04:05:00|2881.9|2871.9|2878.8|2868.8|2882.6|2872.6|2877.8|2867.8|0
1585800600000|2020-04-02 04:10:00|2879|2869|2879.6|2869.6|2880.4|2870.4|2876.8|2866.8|0
1585800900000|2020-04-02 04:15:00|2879.8|2869.8|2879.1|2869.1|2881.5|2871.5|2877.9|2867.9|0
1585801200000|2020-04-02 04:20:00|2879.2|2869.2|2882.1|2872.1|2882.3|2872.3|2878.2|2868.2|0
1585801500000|2020-04-02 04:25:00|2882|2872|2877.6|2867.6|2882.3|2872.3|2876.5|2866.5|0
1585801800000|2020-04-02 04:30:00|2877.4|2867.4|2876.7|2866.7|2878.1|2868.1|2874.1|2864.1|0
1585802100000|2020-04-02 04:35:00|2876.8|2866.8|2877.9|2867.9|2880.2|2870.2|2876.3|2866.3|0
1585802400000|2020-04-02 04:40:00|2877.8|2867.8|2883.6|2873.6|2883.6|2873.6|2877.4|2867.4|0
1585802700000|2020-04-02 04:45:00|2883.7|2873.7|2886.3|2876.3|2887.7|2877.7|2882.4|2872.4|0
1585803000000|2020-04-02 04:50:00|2886.5|2876.5|2885.3|2875.3|2886.9|2876.9|2884.3|2874.3|0
1585803300000|2020-04-02 04:55:00|2885.5|2875.5|2880|2870|2885.9|2875.9|2877.8|2867.8|0
1585803600000|2020-04-02 05:00:00|2880.1|2870.1|2876.1|2866.1|2882.4|2872.4|2875.3|2865.3|0
1585803900000|2020-04-02 05:05:00|2876.2|2866.2|2874.8|2864.8|2876.4|2866.4|2871.4|2861.4|0
1585804200000|2020-04-02 05:10:00|2874.7|2864.7|2868.2|2858.2|2874.7|2864.7|2867.5|2857.5|0
1585804500000|2020-04-02 05:15:00|2868.3|2858.3|2871.4|2861.4|2872|2862|2868.3|2858.3|0
1585804800000|2020-04-02 05:20:00|2871.2|2861.2|2875.7|2865.7|2877|2867|2870.5|2860.5|0
1585805100000|2020-04-02 05:25:00|2875.6|2865.6|2872.1|2862.1|2876.7|2866.7|2871.3|2861.3|0
1585805400000|2020-04-02 05:30:00|2872.2|2862.2|2881.4|2871.4|2883.1|2873.1|2871.8|2861.8|0
1585805700000|2020-04-02 05:35:00|2881.5|2871.5|2881.5|2871.5|2884|2874|2879.1|2869.1|0
1585806000000|2020-04-02 05:40:00|2881.4|2871.4|2880.2|2870.2|2881.4|2871.4|2875.7|2865.7|0
1585806300000|2020-04-02 05:45:00|2879.9|2869.9|2878.2|2868.2|2880.2|2870.2|2876.2|2866.2|0
1585806600000|2020-04-02 05:50:00|2877.8|2867.8|2877.2|2867.2|2880.6|2870.6|2875.4|2865.4|0
1585806900000|2020-04-02 05:55:00|2877.3|2867.3|2882.5|2872.5|2884.2|2874.2|2875.6|2865.6|0
1585807200000|2020-04-02 06:00:00|2882.6|2872.6|2889.6|2879.6|2889.9|2879.9|2882.5|2872.5|0
1585807500000|2020-04-02 06:05:00|2889.4|2879.4|2889.9|2879.9|2891.8|2881.8|2888.2|2878.2|0
1585807800000|2020-04-02 06:10:00|2889.7|2879.7|2887.1|2877.1|2890|2880|2886.6|2876.6|0
1585808100000|2020-04-02 06:15:00|2886.7|2876.7|2887.1|2877.1|2887.6|2877.6|2883.2|2873.2|0
1585808400000|2020-04-02 06:20:00|2886.9|2876.9|2883.9|2873.9|2889.5|2879.5|2883.7|2873.7|0
1585808700000|2020-04-02 06:25:00|2883.7|2873.7|2884.2|2874.2|2886|2876|2883.6|2873.6|0
1585809000000|2020-04-02 06:30:00|2884.1|2874.1|2885.6|2875.6|2886.8|2876.8|2882.5|2872.5|0
1585809300000|2020-04-02 06:35:00|2885.5|2875.5|2889.5|2879.5|2889.8|2879.8|2884.4|2874.4|0
1585809600000|2020-04-02 06:40:00|2889.7|2879.7|2886.9|2876.9|2890.3|2880.3|2886.9|2876.9|0
1585809900000|2020-04-02 06:45:00|2886.8|2876.8|2891|2881|2891.2|2881.2|2886.8|2876.8|0
1585810200000|2020-04-02 06:50:00|2890.9|2880.9|2892.6|2882.6|2892.6|2882.6|2889.4|2879.4|0
1585810500000|2020-04-02 06:55:00|2892.4|2882.4|2892.4|2882.4|2893.6|2883.6|2891.3|2881.3|0
1585810800000|2020-04-02 07:00:00|2892.3|2882.3|2893.6|2883.6|2895|2885|2888.8|2878.8|0
1585811100000|2020-04-02 07:05:00|2893.7|2883.7|2892.7|2882.7|2894.7|2884.7|2889.4|2879.4|0
1585811400000|2020-04-02 07:10:00|2892.8|2882.8|2895.5|2885.5|2896.1|2886.1|2891.7|2881.7|0
1585811700000|2020-04-02 07:15:00|2895.6|2885.6|2898.9|2888.9|2899.5|2889.5|2893.3|2883.3|0
1585812000000|2020-04-02 07:20:00|2899|2889|2902.5|2892.5|2902.9|2892.9|2899|2889|0
1585812300000|2020-04-02 07:25:00|2902.4|2892.4|2898.5|2888.5|2903.1|2893.1|2895.8|2885.8|0
1585812600000|2020-04-02 07:30:00|2898.2|2888.2|2891.8|2881.8|2899.3|2889.3|2891.3|2881.3|0
1585812900000|2020-04-02 07:35:00|2891.6|2881.6|2896.7|2886.7|2896.9|2886.9|2890.1|2880.1|0
1585813200000|2020-04-02 07:40:00|2896.5|2886.5|2898.5|2888.5|2899|2889|2893.7|2883.7|0
1585813500000|2020-04-02 07:45:00|2898.7|2888.7|2893.9|2883.9|2899.3|2889.3|2893.7|2883.7|0
1585813800000|2020-04-02 07:50:00|2893.8|2883.8|2896.8|2886.8|2897.2|2887.2|2891.2|2881.2|0
1585814100000|2020-04-02 07:55:00|2897|2887|2897.1|2887.1|2897.2|2887.2|2893.6|2883.6|0
1585814400000|2020-04-02 08:00:00|2896.7|2886.7|2910.4|2902.4|2910.5|2902.5|2896.2|2886.2|0
1585814700000|2020-04-02 08:05:00|2910.9|2902.9|2912|2904|2913.8|2905.8|2909.7|2901.7|0
1585815000000|2020-04-02 08:10:00|2912.1|2904.1|2909.3|2901.3|2912.3|2904.3|2908.1|2900.1|0
1585815300000|2020-04-02 08:15:00|2909.4|2901.4|2910.2|2902.2|2911.5|2903.5|2908.3|2900.3|0
1585815600000|2020-04-02 08:20:00|2909.8|2901.8|2911.8|2903.8|2913.7|2905.7|2909.8|2901.8|0
1585815900000|2020-04-02 08:25:00|2911.7|2903.7|2911.2|2903.2|2912.1|2904.1|2908.1|2900.1|0
1585816200000|2020-04-02 08:30:00|2911|2903|2908.2|2900.2|2911.3|2903.3|2907|2899|0
1585816500000|2020-04-02 08:35:00|2908.4|2900.4|2908.5|2900.5|2909.1|2901.1|2907.9|2899.9|0
1585816800000|2020-04-02 08:40:00|2908.3|2900.3|2904.3|2896.3|2909.7|2901.7|2904.2|2896.2|0
1585817100000|2020-04-02 08:45:00|2904.2|2896.2|2904.1|2896.1|2904.9|2896.9|2902.9|2894.9|0
1585817400000|2020-04-02 08:50:00|2904.2|2896.2|2902.7|2894.7|2905.7|2897.7|2902.2|2894.2|0
1585817700000|2020-04-02 08:55:00|2902.8|2894.8|2904.4|2896.4|2904.4|2896.4|2902.4|2894.4|0
1585818000000|2020-04-02 09:00:00|2904.8|2896.8|2904.8|2896.8|2905.7|2897.7|2903.3|2895.3|0
1585818300000|2020-04-02 09:05:00|2904.3|2896.3|2903.8|2895.8|2905|2897|2903|2895|0
1585818600000|2020-04-02 09:10:00|2903.1|2895.1|2903.8|2895.8|2905|2897|2903.1|2895.1|0
1585818900000|2020-04-02 09:15:00|2903.7|2895.7|2904.4|2896.4|2905.2|2897.2|2903.7|2895.7|0
1585819200000|2020-04-02 09:20:00|2904.6|2896.6|2906.6|2898.6|2907|2899|2904|2896|0
1585819500000|2020-04-02 09:25:00|2906.3|2898.3|2904.7|2896.7|2906.6|2898.6|2903.1|2895.1|0
1585819800000|2020-04-02 09:30:00|2904.8|2896.8|2905|2897|2906.9|2898.9|2904.5|2896.5|0
1585820100000|2020-04-02 09:35:00|2905.6|2897.6|2901.6|2893.6|2905.6|2897.6|2900.5|2892.5|0
1585820400000|2020-04-02 09:40:00|2901.5|2893.5|2902.6|2894.6|2902.6|2894.6|2900.3|2892.3|0
1585820700000|2020-04-02 09:45:00|2902|2894|2898.9|2890.9|2902.6|2894.6|2896|2888|0
1585821000000|2020-04-02 09:50:00|2899|2891|2897|2889|2899.1|2891.1|2897|2889|0
1585821300000|2020-04-02 09:55:00|2896.9|2888.9|2895.6|2887.6|2897.4|2889.4|2895.5|2887.5|0
1585821600000|2020-04-02 10:00:00|2895.5|2887.5|2893.7|2885.7|2895.6|2887.6|2891.4|2883.4|0
1585821900000|2020-04-02 10:05:00|2893.6|2885.6|2894|2886|2894.2|2886.2|2893.2|2885.2|0
1585822200000|2020-04-02 10:10:00|2894.1|2886.1|2895.5|2887.5|2895.7|2887.7|2893|2885|0
1585822500000|2020-04-02 10:15:00|2895.9|2887.9|2895.9|2887.9|2896.6|2888.6|2894.9|2886.9|0
1585822800000|2020-04-02 10:20:00|2895.8|2887.8|2896.1|2888.1|2897.5|2889.5|2895.8|2887.8|0
1585823100000|2020-04-02 10:25:00|2896.8|2888.8|2896.1|2888.1|2897.6|2889.6|2894.3|2886.3|0
1585823400000|2020-04-02 10:30:00|2896.5|2888.5|2895.9|2887.9|2898|2890|2895.7|2887.7|0
1585823700000|2020-04-02 10:35:00|2895.8|2887.8|2896.7|2888.7|2897.1|2889.1|2895.8|2887.8|0
1585824000000|2020-04-02 10:40:00|2896.8|2888.8|2895.6|2887.6|2896.8|2888.8|2895.6|2887.6|0
1585824300000|2020-04-02 10:45:00|2895.7|2887.7|2896.6|2888.6|2897.3|2889.3|2895.7|2887.7|0
1585824600000|2020-04-02 10:50:00|2895.2|2887.2|2893.8|2885.8|2896.5|2888.5|2892.6|2884.6|0
1585824900000|2020-04-02 10:55:00|2893.7|2885.7|2893.4|2885.4|2894.4|2886.4|2892.5|2884.5|0
1585825200000|2020-04-02 11:00:00|2894.1|2886.1|2891.5|2883.5|2896.7|2888.7|2889.9|2881.9|0
1585825500000|2020-04-02 11:05:00|2891.4|2883.4|2888.9|2880.9|2892.8|2884.8|2888.6|2880.6|0
1585825800000|2020-04-02 11:10:00|2889|2881|2888.7|2880.7|2891.1|2883.1|2888.7|2880.7|0
1585826100000|2020-04-02 11:15:00|2888.8|2880.8|2891.3|2883.3|2891.3|2883.3|2888.8|2880.8|0
1585826400000|2020-04-02 11:20:00|2891.2|2883.2|2891.5|2883.5|2892.9|2884.9|2889.7|2881.7|0
1585826700000|2020-04-02 11:25:00|2891.6|2883.6|2891.5|2883.5|2892.6|2884.6|2890|2882|0
1585827000000|2020-04-02 11:30:00|2891.8|2883.8|2892.4|2884.4|2892.9|2884.9|2890.9|2882.9|0
1585827300000|2020-04-02 11:35:00|2892.3|2884.3|2891.8|2883.8|2893.9|2885.9|2891.8|2883.8|0
1585827600000|2020-04-02 11:40:00|2892.6|2884.6|2892.2|2884.2|2893.6|2885.6|2890.9|2882.9|0
1585827900000|2020-04-02 11:45:00|2892.1|2884.1|2893.8|2885.8|2894.2|2886.2|2892.1|2884.1|0
1585828200000|2020-04-02 11:50:00|2893.7|2885.7|2895.5|2887.5|2895.6|2887.6|2893.5|2885.5|0
1585828500000|2020-04-02 11:55:00|2895.4|2887.4|2896.8|2888.8|2896.8|2888.8|2894.7|2886.7|0
1585828800000|2020-04-02 12:00:00|2896.7|2888.7|2900.1|2892.1|2900.4|2892.4|2896.4|2888.4|0
1585829100000|2020-04-02 12:05:00|2899.9|2891.9|2896.1|2888.1|2900.6|2892.6|2896|2888|0
1585829400000|2020-04-02 12:10:00|2896.2|2888.2|2895.8|2887.8|2896.4|2888.4|2895|2887|0
1585829700000|2020-04-02 12:15:00|2895.9|2887.9|2893.6|2885.6|2898|2890|2893.6|2885.6|0
1585830000000|2020-04-02 12:20:00|2893.8|2885.8|2892.2|2884.2|2895.5|2887.5|2892|2884|0
1585830300000|2020-04-02 12:25:00|2892.1|2884.1|2892.1|2884.1|2892.2|2884.2|2890.7|2882.7|0
1585830600000|2020-04-02 12:30:00|2891.8|2883.8|2879.2|2871.2|2891.8|2883.8|2879.2|2871.2|0
1585830900000|2020-04-02 12:35:00|2879.1|2871.1|2866.3|2858.3|2879.1|2871.1|2865.8|2857.8|0
1585831200000|2020-04-02 12:40:00|2866.5|2858.5|2861.4|2853.4|2866.5|2858.5|2852.3|2844.3|0
1585831500000|2020-04-02 12:45:00|2861.3|2853.3|2860.6|2852.6|2866.7|2858.7|2860.2|2852.2|0
1585831800000|2020-04-02 12:50:00|2860.7|2852.7|2853.2|2845.2|2862.1|2854.1|2853.1|2845.1|0
1585832100000|2020-04-02 12:55:00|2853.6|2845.6|2856.4|2848.4|2858.4|2850.4|2853.1|2845.1|0
1585832400000|2020-04-02 13:00:00|2856.1|2848.1|2851.3|2843.3|2856.5|2848.5|2851.2|2843.2|0
1585832700000|2020-04-02 13:05:00|2851.1|2843.1|2836.3|2828.3|2852|2844|2836.2|2828.2|0
1585833000000|2020-04-02 13:10:00|2836.1|2828.1|2825.7|2817.7|2836.7|2828.7|2825|2817|0
1585833300000|2020-04-02 13:15:00|2826.1|2818.1|2827.1|2819.1|2827.6|2819.6|2824.6|2816.6|0
1585833600000|2020-04-02 13:20:00|2826.9|2818.9|2838.2|2830.2|2838.2|2830.2|2826.7|2818.7|0
1585833900000|2020-04-02 13:25:00|2837.7|2829.7|2844|2836|2844|2836|2836.5|2828.5|0
1585834200000|2020-04-02 13:30:00|2843.5|2835.5|2854.7|2847.9|2860.4|2853.6|2839.3|2832.5|0
1585834500000|2020-04-02 13:35:00|2854.3|2847.5|2866|2859.2|2870.2|2863.4|2854.2|2847.4|0
1585834800000|2020-04-02 13:40:00|2866.1|2859.3|2841.3|2834.5|2874.1|2867.3|2839.2|2832.4|0
1585835100000|2020-04-02 13:45:00|2841|2834.2|2828.1|2821.3|2842.3|2835.5|2821.4|2814.6|0
1585835400000|2020-04-02 13:50:00|2827.9|2821.1|2832.9|2826.1|2841.7|2834.9|2824.8|2818|0
1585835700000|2020-04-02 13:55:00|2833.1|2826.3|2845.3|2838.5|2847.5|2840.7|2832.3|2825.5|0
1585836000000|2020-04-02 14:00:00|2846|2839.2|2850.1|2843.3|2851|2844.2|2841.3|2834.5|0
1585836300000|2020-04-02 14:05:00|2849.8|2843|2859.3|2852.5|2859.3|2852.5|2841.3|2834.5|0
1585836600000|2020-04-02 14:10:00|2859.5|2852.7|2861.4|2854.6|2865.8|2859|2857.7|2850.9|0
1585836900000|2020-04-02 14:15:00|2861.6|2854.8|2859.4|2852.6|2862.7|2855.9|2851|2844.2|0
1585837200000|2020-04-02 14:20:00|2859.5|2852.7|2860.8|2854|2865.7|2858.9|2859.5|2852.7|0
1585837500000|2020-04-02 14:25:00|2860.7|2853.9|2863.5|2856.7|2864|2857.2|2852.5|2845.7|0
1585837800000|2020-04-02 14:30:00|2863.2|2856.4|2879.5|2872.7|2881.2|2874.4|2860.5|2853.7|0
1585838100000|2020-04-02 14:35:00|2879.7|2872.9|2896|2889.2|2899.6|2892.8|2879.4|2872.6|0
1585838400000|2020-04-02 14:40:00|2895.5|2888.7|2879.3|2872.5|2898.1|2891.3|2876.1|2869.3|0
1585838700000|2020-04-02 14:45:00|2879.4|2872.6|2869.6|2862.8|2886|2879.2|2869.5|2862.7|0
1585839000000|2020-04-02 14:50:00|2869.8|2863|2864|2857.2|2877.3|2870.5|2862.3|2855.5|0
1585839300000|2020-04-02 14:55:00|2864.1|2857.3|2875.9|2869.1|2879.2|2872.4|2864.1|2857.3|0
1585839600000|2020-04-02 15:00:00|2875.5|2868.7|2877|2870.2|2880.7|2873.9|2871.4|2864.6|0
1585839900000|2020-04-02 15:05:00|2877.2|2870.4|2867.1|2860.3|2878|2871.2|2861.7|2854.9|0
1585840200000|2020-04-02 15:10:00|2866.9|2860.1|2864.1|2857.3|2868.7|2861.9|2859.3|2852.5|0
1585840500000|2020-04-02 15:15:00|2864.2|2857.4|2873.6|2866.8|2877.1|2870.3|2864.2|2857.4|0
1585840800000|2020-04-02 15:20:00|2873.7|2866.9|2872|2865.2|2874.7|2867.9|2868.7|2861.9|0
1585841100000|2020-04-02 15:25:00|2872.3|2865.5|2862.3|2855.5|2872.3|2865.5|2859.7|2852.9|0
1585841400000|2020-04-02 15:30:00|2861.9|2855.1|2866.9|2860.1|2870.6|2863.8|2861.5|2854.7|0
1585841700000|2020-04-02 15:35:00|2867|2860.2|2862.9|2856.1|2871|2864.2|2857.6|2850.8|0
1585842000000|2020-04-02 15:40:00|2863.1|2856.3|2868.1|2861.3|2873.3|2866.5|2862.4|2855.6|0
1585842300000|2020-04-02 15:45:00|2868.5|2861.7|2878.6|2871.8|2878.6|2871.8|2865|2858.2|0
1585842600000|2020-04-02 15:50:00|2878.7|2871.9|2875|2868.2|2881.4|2874.6|2875|2868.2|0
1585842900000|2020-04-02 15:55:00|2875.2|2868.4|2880.4|2873.6|2885.8|2879|2873.4|2866.6|0
1585843200000|2020-04-02 16:00:00|2880.3|2873.5|2878.8|2872|2881.8|2875|2875|2868.2|0
1585843500000|2020-04-02 16:05:00|2878.9|2872.1|2879.4|2872.6|2885.6|2878.8|2877.9|2871.1|0
1585843800000|2020-04-02 16:10:00|2879.6|2872.8|2878.9|2872.1|2884.4|2877.6|2878.3|2871.5|0
1585844100000|2020-04-02 16:15:00|2878.2|2871.4|2878.8|2872|2881.8|2875|2873.2|2866.4|0
1585844400000|2020-04-02 16:20:00|2878.6|2871.8|2868.2|2861.4|2881.2|2874.4|2868.2|2861.4|0
1585844700000|2020-04-02 16:25:00|2868.4|2861.6|2863.4|2856.6|2871.1|2864.3|2862.5|2855.7|0
1585845000000|2020-04-02 16:30:00|2863.8|2857|2862|2855.2|2866.9|2860.1|2860.1|2853.3|0
1585845300000|2020-04-02 16:35:00|2861.9|2855.1|2864.7|2857.9|2870|2863.2|2861.9|2855.1|0
1585845600000|2020-04-02 16:40:00|2864.4|2857.6|2867.7|2860.9|2868.9|2862.1|2862.5|2855.7|0
1585845900000|2020-04-02 16:45:00|2867.8|2861|2872.7|2865.9|2873.4|2866.6|2865|2858.2|0
1585846200000|2020-04-02 16:50:00|2872.9|2866.1|2874.7|2867.9|2875.1|2868.3|2870.9|2864.1|0
1585846500000|2020-04-02 16:55:00|2874.6|2867.8|2869.9|2863.1|2874.6|2867.8|2867.9|2861.1|0
1585846800000|2020-04-02 17:00:00|2870|2863.2|2872.2|2865.4|2877.3|2870.5|2866.8|2860|0
1585847100000|2020-04-02 17:05:00|2872|2865.2|2864.1|2857.3|2872.3|2865.5|2864.1|2857.3|0
1585847400000|2020-04-02 17:10:00|2863.7|2856.9|2855.5|2848.7|2865.1|2858.3|2855|2848.2|0
1585847700000|2020-04-02 17:15:00|2855.6|2848.8|2846.2|2839.4|2856.2|2849.4|2846.1|2839.3|0
1585848000000|2020-04-02 17:20:00|2845.9|2839.1|2846.5|2839.7|2850.4|2843.6|2843.8|2837|0
1585848300000|2020-04-02 17:25:00|2846.8|2840|2833.9|2827.1|2847.1|2840.3|2831.4|2824.6|0
1585848600000|2020-04-02 17:30:00|2834.3|2827.5|2832.7|2825.9|2834.4|2827.6|2828.2|2821.4|0
1585848900000|2020-04-02 17:35:00|2833.2|2826.4|2832.2|2825.4|2835.1|2828.3|2831.1|2824.3|0
1585849200000|2020-04-02 17:40:00|2832.1|2825.3|2841.1|2834.3|2841.4|2834.6|2831.7|2824.9|0
1585849500000|2020-04-02 17:45:00|2840.8|2834|2837.5|2830.7|2840.8|2834|2836.8|2830|0
1585849800000|2020-04-02 17:50:00|2837.3|2830.5|2841.6|2834.8|2843.1|2836.3|2834|2827.2|0
1585850100000|2020-04-02 17:55:00|2841.1|2834.3|2836.4|2829.6|2841.6|2834.8|2834.2|2827.4|0
1585850400000|2020-04-02 18:00:00|2836.6|2829.8|2822.1|2815.3|2836.6|2829.8|2820.6|2813.8|0
1585850700000|2020-04-02 18:05:00|2822.2|2815.4|2816.2|2809.4|2822.3|2815.5|2816.2|2809.4|0
1585851000000|2020-04-02 18:10:00|2816.5|2809.7|2820.3|2813.5|2821.8|2815|2810.5|2803.7|0
1585851300000|2020-04-02 18:15:00|2820.2|2813.4|2806|2799.2|2821.1|2814.3|2805.8|2799|0
1585851600000|2020-04-02 18:20:00|2805.9|2799.1|2805.7|2798.9|2810.6|2803.8|2804.5|2797.7|0
1585851900000|2020-04-02 18:25:00|2805.6|2798.8|2818.2|2811.4|2820.1|2813.3|2804.8|2798|0
1585852200000|2020-04-02 18:30:00|2817.8|2811|2812.6|2805.8|2820.2|2813.4|2809.8|2803|0
1585852500000|2020-04-02 18:35:00|2813|2806.2|2820.3|2813.5|2821.9|2815.1|2811.7|2804.9|0
1585852800000|2020-04-02 18:40:00|2819.9|2813.1|2814|2807.2|2821.3|2814.5|2811.5|2804.7|0
1585853100000|2020-04-02 18:45:00|2813.7|2806.9|2816.6|2809.8|2822.9|2816.1|2811.4|2804.6|0
1585853400000|2020-04-02 18:50:00|2816|2809.2|2828.1|2821.3|2832|2825.2|2815.3|2808.5|0
1585853700000|2020-04-02 18:55:00|2828.2|2821.4|2839.1|2832.3|2840|2833.2|2826.8|2820|0
1585854000000|2020-04-02 19:00:00|2839.5|2832.7|2838.3|2831.5|2844.7|2837.9|2836.5|2829.7|0
1585854300000|2020-04-02 19:05:00|2838.5|2831.7|2841.9|2835.1|2841.9|2835.1|2831.4|2824.6|0
1585854600000|2020-04-02 19:10:00|2841.6|2834.8|2832.8|2826|2841.6|2834.8|2830.4|2823.6|0
1585854900000|2020-04-02 19:15:00|2833.1|2826.3|2843.5|2836.7|2844.2|2837.4|2832.1|2825.3|0
1585855200000|2020-04-02 19:20:00|2843.4|2836.6|2837|2830.2|2846.5|2839.7|2836.8|2830|0
1585855500000|2020-04-02 19:25:00|2836.9|2830.1|2835.3|2828.5|2839.3|2832.5|2830.3|2823.5|0
1585855800000|2020-04-02 19:30:00|2835.7|2828.9|2828.9|2822.1|2840.5|2833.7|2826.7|2819.9|0
1585856100000|2020-04-02 19:35:00|2828.8|2822|2828.2|2821.4|2834.1|2827.3|2823.9|2817.1|0
1585856400000|2020-04-02 19:40:00|2828.6|2821.8|2843.3|2836.5|2843.8|2837|2826.9|2820.1|0
1585856700000|2020-04-02 19:45:00|2843.5|2836.7|2839.8|2833|2847.8|2841|2834.6|2827.8|0
1585857000000|2020-04-02 19:50:00|2841.7|2834.9|2857.9|2851.1|2860.6|2853.8|2841.7|2834.9|0
1585857300000|2020-04-02 19:55:00|2856.4|2849.6|2860.5|2853.7|2863.1|2856.3|2852.1|2845.3|0
1585857600000|2020-04-02 20:00:00|2861.9|2853.9|2862.4|2854.4|2863.4|2855.4|2855.2|2847.2|0
1585857900000|2020-04-02 20:05:00|2863.1|2855.1|2879.1|2871.1|2887.4|2879.4|2863.1|2855.1|0
1585858200000|2020-04-02 20:10:00|2880.6|2872.6|2897.2|2889.2|2911.9|2903.9|2880.6|2872.6|0
1585858500000|2020-04-02 20:15:00|2897.4|2889.4|2898|2890|2903|2895|2894.9|2886.9|0
1585858800000|2020-04-02 20:20:00|2897.9|2889.9|2899.4|2891.4|2899.6|2891.6|2888.7|2880.7|0
1585859100000|2020-04-02 20:25:00|2899.3|2891.3|2902|2894|2903.2|2895.2|2897.3|2889.3|0
1585859400000|2020-04-02 20:30:00|2901.9|2893.9|2899.7|2891.7|2906.1|2898.1|2898.4|2890.4|0
1585859700000|2020-04-02 20:35:00|2899.6|2891.6|2902|2894|2902.3|2894.3|2898.4|2890.4|0
1585860000000|2020-04-02 20:40:00|2902.1|2894.1|2904.1|2896.1|2906.8|2898.8|2901.9|2893.9|0
1585860300000|2020-04-02 20:45:00|2904|2896|2906.1|2898.1|2906.8|2898.8|2902.9|2894.9|0
1585860600000|2020-04-02 20:50:00|2906.4|2898.4|2907|2899|2909|2901|2905.3|2897.3|0
1585860900000|2020-04-02 20:55:00|2907.2|2899.2|2908.4|2900.4|2910.4|2902.4|2906.9|2898.9|0
1585861200000|2020-04-02 21:00:00|2908.5|2900.5|2909.9|2901.9|2913.2|2905.2|2906.7|2898.7|0
1585861500000|2020-04-02 21:05:00|2909.7|2901.7|2914.4|2906.4|2914.4|2906.4|2908.8|2900.8|0
1585861800000|2020-04-02 21:10:00|2914.8|2906.8|2913.9|2905.9|2916|2908|2912.4|2904.4|0
1585862100000|2020-04-02 21:15:00|2913.8|2905.8|2919.9|2911.9|2919.9|2911.9|2913.6|2905.6|0
1585862400000|2020-04-02 21:20:00|2920|2912|2922.4|2914.4|2924.3|2916.3|2919.3|2911.3|0
1585862700000|2020-04-02 21:25:00|2922.8|2914.8|2921|2913|2923.3|2915.3|2918.5|2910.5|0
1585863000000|2020-04-02 21:30:00|2921.1|2913.1|2926.5|2918.5|2927.5|2919.5|2918|2910|0
1585863300000|2020-04-02 21:35:00|2927.1|2919.1|2923.2|2915.2|2930.2|2922.2|2922.7|2914.7|0
1585863600000|2020-04-02 21:40:00|2923.1|2915.1|2917.1|2909.1|2923.6|2915.6|2916.3|2908.3|0
1585863900000|2020-04-02 21:45:00|2916.8|2908.8|2915.7|2907.7|2919.1|2911.1|2914.6|2906.6|0
1585864200000|2020-04-02 21:50:00|2915.9|2907.9|2920.8|2912.8|2922.8|2914.8|2915.7|2907.7|0
1585864500000|2020-04-02 21:55:00|2920.7|2912.7|2919.1|2911.1|2921.7|2913.7|2917.8|2909.8|0
1585864800000|2020-04-02 22:00:00|2919.2|2911.2|2917.9|2909.9|2919.4|2911.4|2915.9|2907.9|0
1585865100000|2020-04-02 22:05:00|2917.7|2909.7|2919.8|2911.8|2920|2912|2916.6|2908.6|0
1585865400000|2020-04-02 22:10:00|2920.4|2912.4|2921.6|2913.6|2922.4|2914.4|2919.1|2911.1|0
1585865700000|2020-04-02 22:15:00|2921.9|2913.9|2921.7|2913.7|2923.1|2915.1|2920.6|2912.6|0
1585866000000|2020-04-02 22:20:00|2921.6|2913.6|2924.2|2916.2|2924.2|2916.2|2921.3|2913.3|0
1585866300000|2020-04-02 22:25:00|2924.4|2916.4|2922.7|2914.7|2925.3|2917.3|2922.7|2914.7|0
1585866600000|2020-04-02 22:30:00|2922.6|2914.6|2925.9|2917.9|2926|2918|2921.7|2913.7|0
1585866900000|2020-04-02 22:35:00|2925.7|2917.7|2922.4|2914.4|2926.5|2918.5|2921.7|2913.7|0
1585867200000|2020-04-02 22:40:00|2922.3|2914.3|2921.8|2913.8|2923.2|2915.2|2921.7|2913.7|0
1585867500000|2020-04-02 22:45:00|2921.9|2913.9|2921.4|2913.4|2922.4|2914.4|2920.9|2912.9|0
1585867800000|2020-04-02 22:50:00|2921.2|2913.2|2923.9|2915.9|2925.1|2917.1|2921|2913|0
1585868100000|2020-04-02 22:55:00|2924|2916|2926.5|2918.5|2926.5|2918.5|2923.8|2915.8|0
1585868400000|2020-04-02 23:00:00|2926.6|2918.6|2924.7|2916.7|2927.7|2919.7|2923.7|2915.7|0
1585868700000|2020-04-02 23:05:00|2924.6|2916.6|2923.7|2915.7|2925.6|2917.6|2922.4|2914.4|0
1585869000000|2020-04-02 23:10:00|2923.6|2915.6|2920.9|2912.9|2923.8|2915.8|2920.5|2912.5|0
1585869300000|2020-04-02 23:15:00|2921|2913|2921.7|2913.7|2922.4|2914.4|2920.6|2912.6|0
1585869600000|2020-04-02 23:20:00|2921.6|2913.6|2920.1|2912.1|2922.1|2914.1|2920.1|2912.1|0
1585869900000|2020-04-02 23:25:00|2920|2912|2919.5|2911.5|2920.4|2912.4|2919.5|2911.5|0
1585870200000|2020-04-02 23:30:00|2919.3|2911.3|2915.7|2907.7|2919.9|2911.9|2915.2|2907.2|0
1585870500000|2020-04-02 23:35:00|2915.5|2907.5|2913.1|2905.1|2917.4|2909.4|2913.1|2905.1|0
1585870800000|2020-04-02 23:40:00|2912.9|2904.9|2908.8|2900.8|2912.9|2904.9|2908.8|2900.8|0
1585871100000|2020-04-02 23:45:00|2908.9|2900.9|2909.6|2901.6|2910.6|2902.6|2908.5|2900.5|0
1585871400000|2020-04-02 23:50:00|2910|2902|2911.2|2903.2|2911.6|2903.6|2909.9|2901.9|0
1585871700000|2020-04-02 23:55:00|2911|2903|2913.6|2903.6|2913.9|2905.3|2910.9|2902.9|0
1585872000000|2020-04-03 00:00:00|2913.5|2903.5|2918.1|2908.1|2920.5|2910.5|2911.4|2901.4|0
1585872300000|2020-04-03 00:05:00|2918|2908|2912.5|2902.5|2918|2908|2911.6|2901.6|0
1585872600000|2020-04-03 00:10:00|2912.3|2902.3|2910.3|2900.3|2915.5|2905.5|2910.3|2900.3|0
1585872900000|2020-04-03 00:15:00|2909.9|2899.9|2907|2897|2911.7|2901.7|2903.6|2893.6|0
1585873200000|2020-04-03 00:20:00|2906.9|2896.9|2911.3|2901.3|2911.3|2901.3|2904.6|2894.6|0
1585873500000|2020-04-03 00:25:00|2911.2|2901.2|2912.3|2902.3|2913.5|2903.5|2908.9|2898.9|0
1585873800000|2020-04-03 00:30:00|2912.2|2902.2|2910.4|2900.4|2913.6|2903.6|2908.8|2898.8|0
1585874100000|2020-04-03 00:35:00|2910.6|2900.6|2912.4|2902.4|2915.6|2905.6|2910|2900|0
1585874400000|2020-04-03 00:40:00|2912.3|2902.3|2909|2899|2913|2903|2907.9|2897.9|0
1585874700000|2020-04-03 00:45:00|2908.7|2898.7|2906.4|2896.4|2908.7|2898.7|2903.7|2893.7|0
1585875000000|2020-04-03 00:50:00|2906.5|2896.5|2904.8|2894.8|2908.6|2898.6|2904|2894|0
1585875300000|2020-04-03 00:55:00|2905|2895|2909.1|2899.1|2909.9|2899.9|2904.4|2894.4|0
1585875600000|2020-04-03 01:00:00|2909|2899|2904.4|2894.4|2909|2899|2900.6|2890.6|0
1585875900000|2020-04-03 01:05:00|2904.3|2894.3|2906.1|2896.1|2907.2|2897.2|2902.5|2892.5|0
1585876200000|2020-04-03 01:10:00|2906.2|2896.2|2910|2900|2910|2900|2905.5|2895.5|0
1585876500000|2020-04-03 01:15:00|2909.6|2899.6|2905.9|2895.9|2909.6|2899.6|2905.4|2895.4|0
1585876800000|2020-04-03 01:20:00|2906.1|2896.1|2908.3|2898.3|2910|2900|2905.7|2895.7|0
1585877100000|2020-04-03 01:25:00|2908.7|2898.7|2908.1|2898.1|2913.6|2903.6|2907.6|2897.6|0
1585877400000|2020-04-03 01:30:00|2908|2898|2913.8|2903.8|2914.6|2904.6|2907.2|2897.2|0
1585877700000|2020-04-03 01:35:00|2913.7|2903.7|2913.8|2903.8|2916|2906|2911.1|2901.1|0
1585878000000|2020-04-03 01:40:00|2913.9|2903.9|2909.8|2899.8|2914.3|2904.3|2908.1|2898.1|0
1585878300000|2020-04-03 01:45:00|2909.6|2899.6|2912.4|2902.4|2912.6|2902.6|2909.2|2899.2|0
1585878600000|2020-04-03 01:50:00|2912.5|2902.5|2913.3|2903.3|2915.2|2905.2|2910.5|2900.5|0
1585878900000|2020-04-03 01:55:00|2913.4|2903.4|2914.6|2904.6|2914.9|2904.9|2910.5|2900.5|0
1585879200000|2020-04-03 02:00:00|2914.8|2904.8|2912.5|2902.5|2915.4|2905.4|2912.2|2902.2|0
1585879500000|2020-04-03 02:05:00|2912.6|2902.6|2910.5|2900.5|2914|2904|2907.9|2897.9|0
1585879800000|2020-04-03 02:10:00|2910.4|2900.4|2907.8|2897.8|2911.4|2901.4|2906.3|2896.3|0
1585880100000|2020-04-03 02:15:00|2907.4|2897.4|2903.6|2893.6|2909.2|2899.2|2902.4|2892.4|0
1585880400000|2020-04-03 02:20:00|2903.4|2893.4|2908.1|2898.1|2908.7|2898.7|2902.4|2892.4|0
1585880700000|2020-04-03 02:25:00|2907.9|2897.9|2908.9|2898.9|2910.1|2900.1|2907.1|2897.1|0
1585881000000|2020-04-03 02:30:00|2909|2899|2909.1|2899.1|2909.3|2899.3|2906.1|2896.1|0
1585881300000|2020-04-03 02:35:00|2908.9|2898.9|2907.8|2897.8|2909.8|2899.8|2906.3|2896.3|0
1585881600000|2020-04-03 02:40:00|2908.1|2898.1|2909.4|2899.4|2909.8|2899.8|2907.6|2897.6|0
1585881900000|2020-04-03 02:45:00|2909.2|2899.2|2908.4|2898.4|2911.9|2901.9|2907.6|2897.6|0
1585882200000|2020-04-03 02:50:00|2908.3|2898.3|2908|2898|2909.5|2899.5|2906.2|2896.2|0
1585882500000|2020-04-03 02:55:00|2908.1|2898.1|2910|2900|2911.3|2901.3|2908.1|2898.1|0
1585882800000|2020-04-03 03:00:00|2909.9|2899.9|2908.2|2898.2|2910.5|2900.5|2908.1|2898.1|0
1585883100000|2020-04-03 03:05:00|2907.9|2897.9|2909.7|2899.7|2910.1|2900.1|2907.9|2897.9|0
1585883400000|2020-04-03 03:10:00|2909.8|2899.8|2905.9|2895.9|2909.9|2899.9|2905.5|2895.5|0
1585883700000|2020-04-03 03:15:00|2905.8|2895.8|2905.9|2895.9|2906.6|2896.6|2904.9|2894.9|0
1585884000000|2020-04-03 03:20:00|2905.7|2895.7|2905.3|2895.3|2906.6|2896.6|2904.4|2894.4|0
1585884300000|2020-04-03 03:25:00|2905.2|2895.2|2907|2897|2908.3|2898.3|2905|2895|0
1585884600000|2020-04-03 03:30:00|2907.1|2897.1|2902.6|2892.6|2907.6|2897.6|2901.1|2891.1|0
1585884900000|2020-04-03 03:35:00|2902.7|2892.7|2902.5|2892.5|2903.6|2893.6|2900|2890|0
1585885200000|2020-04-03 03:40:00|2902.8|2892.8|2899.7|2889.7|2903.9|2893.9|2899.7|2889.7|0
1585885500000|2020-04-03 03:45:00|2900|2890|2900.2|2890.2|2901.7|2891.7|2898.2|2888.2|0
1585885800000|2020-04-03 03:50:00|2900|2890|2901.6|2891.6|2902.5|2892.5|2899.4|2889.4|0
1585886100000|2020-04-03 03:55:00|2901.7|2891.7|2901.1|2891.1|2902.4|2892.4|2900|2890|0
1585886400000|2020-04-03 04:00:00|2901.3|2891.3|2900.1|2890.1|2901.3|2891.3|2897.5|2887.5|0
1585886700000|2020-04-03 04:05:00|2900|2890|2898.4|2888.4|2900.2|2890.2|2898|2888|0
1585887000000|2020-04-03 04:10:00|2898.6|2888.6|2894.5|2884.5|2899|2889|2893.1|2883.1|0
1585887300000|2020-04-03 04:15:00|2894.7|2884.7|2893.3|2883.3|2896.1|2886.1|2892.9|2882.9|0
1585887600000|2020-04-03 04:20:00|2893.6|2883.6|2895|2885|2895.6|2885.6|2892.9|2882.9|0
1585887900000|2020-04-03 04:25:00|2895.1|2885.1|2893.2|2883.2|2895.8|2885.8|2893.2|2883.2|0
1585888200000|2020-04-03 04:30:00|2893.3|2883.3|2891.6|2881.6|2893.6|2883.6|2891.5|2881.5|0
1585888500000|2020-04-03 04:35:00|2891.7|2881.7|2892|2882|2893.2|2883.2|2890.5|2880.5|0
1585888800000|2020-04-03 04:40:00|2891.9|2881.9|2893.8|2883.8|2895.1|2885.1|2891.9|2881.9|0
1585889100000|2020-04-03 04:45:00|2894|2884|2894.5|2884.5|2897.5|2887.5|2893.7|2883.7|0
1585889400000|2020-04-03 04:50:00|2894.7|2884.7|2889|2879|2895.1|2885.1|2888.6|2878.6|0
1585889700000|2020-04-03 04:55:00|2888.9|2878.9|2892.4|2882.4|2893.7|2883.7|2888.5|2878.5|0
1585890000000|2020-04-03 05:00:00|2892.3|2882.3|2894.5|2884.5|2894.8|2884.8|2891.8|2881.8|0
1585890300000|2020-04-03 05:05:00|2894.7|2884.7|2891.5|2881.5|2895.5|2885.5|2890|2880|0
1585890600000|2020-04-03 05:10:00|2891.4|2881.4|2886.4|2876.4|2891.5|2881.5|2886.2|2876.2|0
1585890900000|2020-04-03 05:15:00|2886.3|2876.3|2885.1|2875.1|2888.8|2878.8|2885.1|2875.1|0
1585891200000|2020-04-03 05:20:00|2884.9|2874.9|2889.5|2879.5|2890.7|2880.7|2884.9|2874.9|0
1585891500000|2020-04-03 05:25:00|2889.4|2879.4|2886|2876|2889.4|2879.4|2885.4|2875.4|0
1585891800000|2020-04-03 05:30:00|2886.3|2876.3|2887.9|2877.9|2888.3|2878.3|2883.5|2873.5|0
1585892100000|2020-04-03 05:35:00|2888.1|2878.1|2888.8|2878.8|2889.2|2879.2|2886|2876|0
1585892400000|2020-04-03 05:40:00|2888.9|2878.9|2892.2|2882.2|2897.7|2887.7|2888.6|2878.6|0
1585892700000|2020-04-03 05:45:00|2892.4|2882.4|2894.3|2884.3|2896|2886|2890.5|2880.5|0
1585893000000|2020-04-03 05:50:00|2894.1|2884.1|2895.6|2885.6|2896.2|2886.2|2892|2882|0
1585893300000|2020-04-03 05:55:00|2895.7|2885.7|2900.9|2890.9|2901.4|2891.4|2895.7|2885.7|0
1585893600000|2020-04-03 06:00:00|2901|2891|2895.9|2885.9|2901|2891|2894.9|2884.9|0
1585893900000|2020-04-03 06:05:00|2896.3|2886.3|2895.3|2885.3|2898.4|2888.4|2895|2885|0
1585894200000|2020-04-03 06:10:00|2895.2|2885.2|2895.4|2885.4|2898|2888|2894|2884|0
1585894500000|2020-04-03 06:15:00|2895.5|2885.5|2895.9|2885.9|2898.4|2888.4|2894|2884|0
1585894800000|2020-04-03 06:20:00|2895.8|2885.8|2891.1|2881.1|2896.1|2886.1|2889.6|2879.6|0
1585895100000|2020-04-03 06:25:00|2891.2|2881.2|2891.4|2881.4|2892.3|2882.3|2889.5|2879.5|0
1585895400000|2020-04-03 06:30:00|2891.3|2881.3|2894.2|2884.2|2896.2|2886.2|2890.8|2880.8|0
1585895700000|2020-04-03 06:35:00|2894.4|2884.4|2892.1|2882.1|2896.1|2886.1|2891.3|2881.3|0
1585896000000|2020-04-03 06:40:00|2892.2|2882.2|2896|2886|2896.1|2886.1|2891.2|2881.2|0
1585896300000|2020-04-03 06:45:00|2895.9|2885.9|2901.6|2891.6|2906|2896|2895.3|2885.3|0
1585896600000|2020-04-03 06:50:00|2901.8|2891.8|2903.2|2893.2|2906.3|2896.3|2901.4|2891.4|0
1585896900000|2020-04-03 06:55:00|2903.4|2893.4|2902.3|2892.3|2904.2|2894.2|2899.3|2889.3|0
1585897200000|2020-04-03 07:00:00|2902.2|2892.2|2903.1|2893.1|2903.6|2893.6|2897.5|2887.5|0
1585897500000|2020-04-03 07:05:00|2903.4|2893.4|2899|2889|2907.4|2897.4|2899|2889|0
1585897800000|2020-04-03 07:10:00|2899.1|2889.1|2899.6|2889.6|2903.7|2893.7|2897.5|2887.5|0
1585898100000|2020-04-03 07:15:00|2899.4|2889.4|2892|2882|2899.5|2889.5|2889.3|2879.3|0
1585898400000|2020-04-03 07:20:00|2891.9|2881.9|2890|2880|2893.2|2883.2|2886.9|2876.9|0
1585898700000|2020-04-03 07:25:00|2890.1|2880.1|2893.1|2883.1|2894.7|2884.7|2889.6|2879.6|0
1585899000000|2020-04-03 07:30:00|2893.2|2883.2|2896.7|2886.7|2897.5|2887.5|2892.3|2882.3|0
1585899300000|2020-04-03 07:35:00|2896.9|2886.9|2899.6|2889.6|2900.3|2890.3|2894.1|2884.1|0
1585899600000|2020-04-03 07:40:00|2899.4|2889.4|2906.7|2896.7|2907.8|2897.8|2898.9|2888.9|0
1585899900000|2020-04-03 07:45:00|2906.9|2896.9|2902.1|2892.1|2906.9|2896.9|2901.4|2891.4|0
1585900200000|2020-04-03 07:50:00|2902.2|2892.2|2900.6|2890.6|2906.1|2896.1|2899.4|2889.4|0
1585900500000|2020-04-03 07:55:00|2900.5|2890.5|2900.9|2890.9|2903.6|2893.6|2897.4|2887.4|0
1585900800000|2020-04-03 08:00:00|2900.8|2890.8|2906.8|2898.8|2909.2|2901.2|2899.7|2889.7|0
1585901100000|2020-04-03 08:05:00|2907|2899|2905.2|2897.2|2911.9|2903.9|2903.3|2895.3|0
1585901400000|2020-04-03 08:10:00|2906.9|2898.9|2906.6|2898.6|2910.5|2902.5|2904.5|2896.5|0
1585901700000|2020-04-03 08:15:00|2906.7|2898.7|2909.9|2901.9|2912.4|2904.4|2905.9|2897.9|0
1585902000000|2020-04-03 08:20:00|2910.1|2902.1|2906.2|2898.2|2910.8|2902.8|2905|2897|0
1585902300000|2020-04-03 08:25:00|2906.1|2898.1|2896.9|2888.9|2909|2901|2896.2|2888.2|0
1585902600000|2020-04-03 08:30:00|2897.1|2889.1|2894.2|2886.2|2897.4|2889.4|2892.4|2884.4|0
1585902900000|2020-04-03 08:35:00|2893.5|2885.5|2891.5|2883.5|2893.9|2885.9|2888.9|2880.9|0
1585903200000|2020-04-03 08:40:00|2891.6|2883.6|2891.8|2883.8|2891.8|2883.8|2886.2|2878.2|0
1585903500000|2020-04-03 08:45:00|2892.2|2884.2|2896.7|2888.7|2897.2|2889.2|2891.9|2883.9|0
1585903800000|2020-04-03 08:50:00|2896.8|2888.8|2896.8|2888.8|2897.6|2889.6|2893.5|2885.5|0
1585904100000|2020-04-03 08:55:00|2896.5|2888.5|2895.8|2887.8|2897.3|2889.3|2895.8|2887.8|0
1585904400000|2020-04-03 09:00:00|2895.9|2887.9|2896.3|2888.3|2898.7|2890.7|2895.9|2887.9|0
1585904700000|2020-04-03 09:05:00|2897|2889|2895.7|2887.7|2897|2889|2895.1|2887.1|0
1585905000000|2020-04-03 09:10:00|2895.5|2887.5|2896.8|2888.8|2896.9|2888.9|2894.7|2886.7|0
1585905300000|2020-04-03 09:15:00|2896.9|2888.9|2895.2|2887.2|2897|2889|2895.1|2887.1|0
1585905600000|2020-04-03 09:20:00|2895.4|2887.4|2892.5|2884.5|2895.4|2887.4|2891.6|2883.6|0
1585905900000|2020-04-03 09:25:00|2894.3|2886.3|2893.9|2885.9|2894.3|2886.3|2892.6|2884.6|0
1585906200000|2020-04-03 09:30:00|2894|2886|2885.9|2877.9|2894.2|2886.2|2885.9|2877.9|0
1585906500000|2020-04-03 09:35:00|2886|2878|2881.9|2873.9|2886.1|2878.1|2880.6|2872.6|0
1585906800000|2020-04-03 09:40:00|2882.1|2874.1|2886.9|2878.9|2887.9|2879.9|2881.7|2873.7|0
1585907100000|2020-04-03 09:45:00|2887.2|2879.2|2885.4|2877.4|2887.6|2879.6|2884|2876|0
1585907400000|2020-04-03 09:50:00|2885.3|2877.3|2892|2884|2893.9|2885.9|2884.2|2876.2|0
1585907700000|2020-04-03 09:55:00|2891.8|2883.8|2892.6|2884.6|2893.3|2885.3|2891.5|2883.5|0
1585908000000|2020-04-03 10:00:00|2892.7|2884.7|2891.7|2883.7|2893|2885|2891|2883|0
1585908300000|2020-04-03 10:05:00|2891.9|2883.9|2891.9|2883.9|2893.2|2885.2|2891.3|2883.3|0
1585908600000|2020-04-03 10:10:00|2892.3|2884.3|2891.7|2883.7|2892.7|2884.7|2890.5|2882.5|0
1585908900000|2020-04-03 10:15:00|2891.6|2883.6|2892.5|2884.5|2892.5|2884.5|2891.1|2883.1|0
1585909200000|2020-04-03 10:20:00|2892|2884|2893.1|2885.1|2893.1|2885.1|2890.5|2882.5|0
1585909500000|2020-04-03 10:25:00|2892.5|2884.5|2892.9|2884.9|2894.8|2886.8|2891.5|2883.5|0
1585909800000|2020-04-03 10:30:00|2892.8|2884.8|2899.7|2891.7|2899.8|2891.8|2892.8|2884.8|0
1585910100000|2020-04-03 10:35:00|2899.5|2891.5|2898.9|2890.9|2900.6|2892.6|2898.3|2890.3|0
1585910400000|2020-04-03 10:40:00|2899|2891|2900.8|2892.8|2901.9|2893.9|2898|2890|0
1585910700000|2020-04-03 10:45:00|2900.4|2892.4|2900.8|2892.8|2903.3|2895.3|2900.3|2892.3|0
1585911000000|2020-04-03 10:50:00|2901.4|2893.4|2902.1|2894.1|2902.1|2894.1|2899.9|2891.9|0
1585911300000|2020-04-03 10:55:00|2902|2894|2905.2|2897.2|2906.4|2898.4|2902|2894|0
1585911600000|2020-04-03 11:00:00|2907.2|2899.2|2911.3|2903.3|2912|2904|2905.6|2897.6|0
1585911900000|2020-04-03 11:05:00|2911.5|2903.5|2911.9|2903.9|2914.8|2906.8|2910.5|2902.5|0
1585912200000|2020-04-03 11:10:00|2912.2|2904.2|2907.9|2899.9|2912.2|2904.2|2907.4|2899.4|0
1585912500000|2020-04-03 11:15:00|2908|2900|2909|2901|2910|2902|2905.9|2897.9|0
1585912800000|2020-04-03 11:20:00|2909.1|2901.1|2911.3|2903.3|2912|2904|2907.6|2899.6|0
1585913100000|2020-04-03 11:25:00|2911.2|2903.2|2908|2900|2911.6|2903.6|2908|2900|0
1585913400000|2020-04-03 11:30:00|2908.1|2900.1|2911.8|2903.8|2911.8|2903.8|2908.1|2900.1|0
1585913700000|2020-04-03 11:35:00|2911.7|2903.7|2918|2910|2918|2910|2911.5|2903.5|0
1585914000000|2020-04-03 11:40:00|2917.8|2909.8|2915.8|2907.8|2918.2|2910.2|2914.8|2906.8|0
1585914300000|2020-04-03 11:45:00|2915.7|2907.7|2921.5|2913.5|2921.8|2913.8|2914.7|2906.7|0
1585914600000|2020-04-03 11:50:00|2921.3|2913.3|2922.9|2914.9|2923.3|2915.3|2919.9|2911.9|0
1585914900000|2020-04-03 11:55:00|2923.2|2915.2|2931.5|2923.5|2932|2924|2920.6|2912.6|0
1585915200000|2020-04-03 12:00:00|2931.4|2923.4|2926.8|2918.8|2931.9|2923.9|2925.5|2917.5|0
1585915500000|2020-04-03 12:05:00|2926.7|2918.7|2923.5|2915.5|2927.1|2919.1|2923.1|2915.1|0
1585915800000|2020-04-03 12:10:00|2923.8|2915.8|2920.5|2912.5|2924.5|2916.5|2919.6|2911.6|0
1585916100000|2020-04-03 12:15:00|2920.4|2912.4|2918.4|2910.4|2921|2913|2918.4|2910.4|0
1585916400000|2020-04-03 12:20:00|2918.3|2910.3|2920|2912|2920|2912|2917.3|2909.3|0
1585916700000|2020-04-03 12:25:00|2919.8|2911.8|2915.5|2907.5|2920|2912|2913.4|2905.4|0
1585917000000|2020-04-03 12:30:00|2915.7|2907.7|2921.5|2913.5|2923.1|2915.1|2907.8|2899.8|0
1585917300000|2020-04-03 12:35:00|2921.6|2913.6|2919.7|2911.7|2921.8|2913.8|2916.6|2908.6|0
1585917600000|2020-04-03 12:40:00|2919.3|2911.3|2915.3|2907.3|2923.4|2915.4|2914.6|2906.6|0
1585917900000|2020-04-03 12:45:00|2915.8|2907.8|2917.4|2909.4|2918.1|2910.1|2912.2|2904.2|0
1585918200000|2020-04-03 12:50:00|2917.7|2909.7|2918.2|2910.2|2918.4|2910.4|2915.8|2907.8|0
1585918500000|2020-04-03 12:55:00|2918|2910|2913.3|2905.3|2918.2|2910.2|2912.5|2904.5|0
1585918800000|2020-04-03 13:00:00|2913.1|2905.1|2919.5|2911.5|2920.8|2912.8|2912.7|2904.7|0
1585919100000|2020-04-03 13:05:00|2919.4|2911.4|2919.7|2911.7|2922.9|2914.9|2918.6|2910.6|0
1585919400000|2020-04-03 13:10:00|2920.1|2912.1|2919.3|2911.3|2920.1|2912.1|2916.9|2908.9|0
1585919700000|2020-04-03 13:15:00|2919.4|2911.4|2913|2905|2919.5|2911.5|2913|2905|0
1585920000000|2020-04-03 13:20:00|2912.9|2904.9|2916.6|2908.6|2916.8|2908.8|2912.9|2904.9|0
1585920300000|2020-04-03 13:25:00|2916.7|2908.7|2907|2899|2916.9|2908.9|2904.2|2896.2|0
1585920600000|2020-04-03 13:30:00|2907.9|2899.9|2906.6|2899.8|2913.9|2907.1|2882.2|2875.4|0
1585920900000|2020-04-03 13:35:00|2906.8|2900|2904.1|2897.3|2912.1|2905.3|2893.6|2886.8|0
1585921200000|2020-04-03 13:40:00|2903.1|2896.3|2895.6|2888.8|2906.1|2899.3|2894.5|2887.7|0
1585921500000|2020-04-03 13:45:00|2896.6|2889.8|2894.4|2887.6|2903.6|2896.8|2891.9|2885.1|0
1585921800000|2020-04-03 13:50:00|2894.7|2887.9|2890.8|2884|2900.8|2894|2886.2|2879.4|0
1585922100000|2020-04-03 13:55:00|2890.7|2883.9|2888.5|2881.7|2901|2894.2|2887.3|2880.5|0
1585922400000|2020-04-03 14:00:00|2888|2881.2|2882.7|2875.9|2894.6|2887.8|2880.4|2873.6|0
1585922700000|2020-04-03 14:05:00|2882.5|2875.7|2887.3|2880.5|2893.5|2886.7|2882.5|2875.7|0
1585923000000|2020-04-03 14:10:00|2886.9|2880.1|2877.3|2870.5|2887.8|2881|2876.1|2869.3|0
1585923300000|2020-04-03 14:15:00|2877|2870.2|2858.1|2851.3|2877.1|2870.3|2857.9|2851.1|0
1585923600000|2020-04-03 14:20:00|2857.7|2850.9|2865.4|2858.6|2866.2|2859.4|2855.9|2849.1|0
1585923900000|2020-04-03 14:25:00|2865.2|2858.4|2857.9|2851.1|2865.5|2858.7|2855.1|2848.3|0
1585924200000|2020-04-03 14:30:00|2857.8|2851|2858.6|2851.8|2860.9|2854.1|2849.6|2842.8|0
1585924500000|2020-04-03 14:35:00|2857.5|2850.7|2850|2843.2|2862.7|2855.9|2849.8|2843|0
1585924800000|2020-04-03 14:40:00|2850.1|2843.3|2856.5|2849.7|2857|2850.2|2845.8|2839|0
1585925100000|2020-04-03 14:45:00|2856.3|2849.5|2857.5|2850.7|2861.4|2854.6|2852.7|2845.9|0
1585925400000|2020-04-03 14:50:00|2856.8|2850|2848.2|2841.4|2859|2852.2|2847.5|2840.7|0
1585925700000|2020-04-03 14:55:00|2848.5|2841.7|2851.2|2844.4|2855.5|2848.7|2847.8|2841|0
1585926000000|2020-04-03 15:00:00|2851.8|2845|2854.9|2848.1|2859|2852.2|2851|2844.2|0
1585926300000|2020-04-03 15:05:00|2855.1|2848.3|2852|2845.2|2855.1|2848.3|2846.8|2840|0
1585926600000|2020-04-03 15:10:00|2852.6|2845.8|2847.6|2840.8|2856.5|2849.7|2847.6|2840.8|0
1585926900000|2020-04-03 15:15:00|2847.1|2840.3|2848.7|2841.9|2850.8|2844|2844.5|2837.7|0
1585927200000|2020-04-03 15:20:00|2848.9|2842.1|2840.4|2833.6|2852.4|2845.6|2839.8|2833|0
1585927500000|2020-04-03 15:25:00|2840.5|2833.7|2848.1|2841.3|2849.3|2842.5|2840.5|2833.7|0
1585927800000|2020-04-03 15:30:00|2847.9|2841.1|2852|2845.2|2852.9|2846.1|2844.1|2837.3|0
1585928100000|2020-04-03 15:35:00|2851.4|2844.6|2853|2846.2|2856.7|2849.9|2846.2|2839.4|0
1585928400000|2020-04-03 15:40:00|2852.9|2846.1|2842.7|2835.9|2852.9|2846.1|2840.8|2834|0
1585928700000|2020-04-03 15:45:00|2842.6|2835.8|2838|2831.2|2843|2836.2|2836.3|2829.5|0
1585929000000|2020-04-03 15:50:00|2838.2|2831.4|2838.4|2831.6|2839.8|2833|2834|2827.2|0
1585929300000|2020-04-03 15:55:00|2838|2831.2|2842.4|2835.6|2844.3|2837.5|2837.7|2830.9|0
1585929600000|2020-04-03 16:00:00|2842.7|2835.9|2843.8|2837|2846|2839.2|2839.2|2832.4|0
1585929900000|2020-04-03 16:05:00|2843.7|2836.9|2836.5|2829.7|2843.7|2836.9|2832.2|2825.4|0
1585930200000|2020-04-03 16:10:00|2836.9|2830.1|2829.2|2822.4|2837.8|2831|2825.8|2819|0
1585930500000|2020-04-03 16:15:00|2829.4|2822.6|2826.1|2819.3|2831.8|2825|2825.2|2818.4|0
1585930800000|2020-04-03 16:20:00|2826.2|2819.4|2823.1|2816.3|2829.6|2822.8|2822.5|2815.7|0
1585931100000|2020-04-03 16:25:00|2823|2816.2|2822.5|2815.7|2823.4|2816.6|2817.9|2811.1|0
1585931400000|2020-04-03 16:30:00|2822.4|2815.6|2820|2813.2|2825.2|2818.4|2818.4|2811.6|0
1585931700000|2020-04-03 16:35:00|2820.1|2813.3|2825.9|2819.1|2826.5|2819.7|2819.2|2812.4|0
1585932000000|2020-04-03 16:40:00|2825.8|2819|2829.1|2822.3|2830.3|2823.5|2821.7|2814.9|0
1585932300000|2020-04-03 16:45:00|2829.3|2822.5|2821.5|2814.7|2829.5|2822.7|2819.9|2813.1|0
1585932600000|2020-04-03 16:50:00|2821.7|2814.9|2823.9|2817.1|2827|2820.2|2820.8|2814|0
1585932900000|2020-04-03 16:55:00|2823.3|2816.5|2824.5|2817.7|2826.9|2820.1|2822.2|2815.4|0
1585933200000|2020-04-03 17:00:00|2824.4|2817.6|2823.5|2816.7|2825.1|2818.3|2819.7|2812.9|0
1585933500000|2020-04-03 17:05:00|2823.6|2816.8|2827.6|2820.8|2828.5|2821.7|2823.1|2816.3|0
1585933800000|2020-04-03 17:10:00|2827.4|2820.6|2816.7|2809.9|2828.5|2821.7|2816.7|2809.9|0
1585934100000|2020-04-03 17:15:00|2816.2|2809.4|2822|2815.2|2823.9|2817.1|2816|2809.2|0
1585934400000|2020-04-03 17:20:00|2822.3|2815.5|2817.5|2810.7|2823.2|2816.4|2817.4|2810.6|0
1585934700000|2020-04-03 17:25:00|2817.3|2810.5|2811.8|2805|2817.4|2810.6|2810.5|2803.7|0
1585935000000|2020-04-03 17:30:00|2811.5|2804.7|2805.5|2798.7|2811.5|2804.7|2803.6|2796.8|0
1585935300000|2020-04-03 17:35:00|2805.4|2798.6|2803.9|2797.1|2809|2802.2|2803.4|2796.6|0
1585935600000|2020-04-03 17:40:00|2803.5|2796.7|2804|2797.2|2804.3|2797.5|2799.7|2792.9|0
1585935900000|2020-04-03 17:45:00|2804.2|2797.4|2808.7|2801.9|2812.6|2805.8|2804.2|2797.4|0
1585936200000|2020-04-03 17:50:00|2809.4|2802.6|2805.9|2799.1|2809.9|2803.1|2802.4|2795.6|0
1585936500000|2020-04-03 17:55:00|2805.6|2798.8|2805.1|2798.3|2805.6|2798.8|2800|2793.2|0
1585936800000|2020-04-03 18:00:00|2805|2798.2|2804|2797.2|2810.1|2803.3|2800.9|2794.1|0
1585937100000|2020-04-03 18:05:00|2803.9|2797.1|2799.9|2793.1|2803.9|2797.1|2797.7|2790.9|0
1585937400000|2020-04-03 18:10:00|2800|2793.2|2800.3|2793.5|2800.5|2793.7|2796.4|2789.6|0
1585937700000|2020-04-03 18:15:00|2800.5|2793.7|2799.8|2793|2802.8|2796|2797.2|2790.4|0
1585938000000|2020-04-03 18:20:00|2799.9|2793.1|2808.4|2801.6|2810.3|2803.5|2799.9|2793.1|0
1585938300000|2020-04-03 18:25:00|2808.3|2801.5|2819.7|2812.9|2819.8|2813|2807.7|2800.9|0
1585938600000|2020-04-03 18:30:00|2819.6|2812.8|2814.9|2808.1|2819.6|2812.8|2810.9|2804.1|0
1585938900000|2020-04-03 18:35:00|2815.1|2808.3|2812.6|2805.8|2816.4|2809.6|2811.1|2804.3|0
1585939200000|2020-04-03 18:40:00|2812.5|2805.7|2807.2|2800.4|2815.8|2809|2806.7|2799.9|0
1585939500000|2020-04-03 18:45:00|2807.4|2800.6|2813.3|2806.5|2813.5|2806.7|2807.3|2800.5|0
1585939800000|2020-04-03 18:50:00|2813.1|2806.3|2819.1|2812.3|2824.8|2818|2812.7|2805.9|0
1585940100000|2020-04-03 18:55:00|2819|2812.2|2823.8|2817|2826.6|2819.8|2818.9|2812.1|0
1585940400000|2020-04-03 19:00:00|2823.9|2817.1|2818.2|2811.4|2828.8|2822|2816.6|2809.8|0
1585940700000|2020-04-03 19:05:00|2818.7|2811.9|2814.4|2807.6|2818.7|2811.9|2813.8|2807|0
1585941000000|2020-04-03 19:10:00|2814.2|2807.4|2818.2|2811.4|2821.6|2814.8|2812.8|2806|0
1585941300000|2020-04-03 19:15:00|2817.7|2810.9|2823.3|2816.5|2826.8|2820|2816.1|2809.3|0
1585941600000|2020-04-03 19:20:00|2823.5|2816.7|2817.1|2810.3|2824.9|2818.1|2815.5|2808.7|0
1585941900000|2020-04-03 19:25:00|2816.9|2810.1|2818|2811.2|2820.7|2813.9|2813.9|2807.1|0
1585942200000|2020-04-03 19:30:00|2818.1|2811.3|2814.1|2807.3|2821.6|2814.8|2812.7|2805.9|0
1585942500000|2020-04-03 19:35:00|2813.8|2807|2812.1|2805.3|2818.8|2812|2811.9|2805.1|0
1585942800000|2020-04-03 19:40:00|2812.2|2805.4|2806.2|2799.4|2813.9|2807.1|2806|2799.2|0
1585943100000|2020-04-03 19:45:00|2806|2799.2|2824.4|2817.6|2826.4|2819.6|2806|2799.2|0
1585943400000|2020-04-03 19:50:00|2824.7|2817.9|2832.9|2826.1|2835|2828.2|2824.7|2817.9|0
1585943700000|2020-04-03 19:55:00|2833.1|2826.3|2832.7|2825.9|2833.9|2827.1|2826.3|2819.5|0
1585944000000|2020-04-03 20:00:00|2832.9|2826.1|2832.7|2824.7|2833.5|2826.1|2828.4|2820.4|0
1585944300000|2020-04-03 20:05:00|2832.6|2824.6|2834.3|2826.3|2835.1|2827.1|2831.1|2823.1|0
1585944600000|2020-04-03 20:10:00|2834.2|2826.2|2834.3|2826.3|2835.6|2827.6|2834|2826|0
1585944900000|2020-04-03 20:15:00|2834|2826|2834|2826|2834.5|2826.5|2833.7|2825.7|0
1585945200000|2020-04-03 20:20:00|2833.9|2825.9|2834.4|2826.4|2834.7|2826.7|2833.4|2825.4|0
1585945500000|2020-04-03 20:25:00|2834.5|2826.5|2834.7|2826.7|2834.7|2826.7|2833.9|2825.9|0
1585945800000|2020-04-03 20:30:00|2834.8|2826.8|2834.6|2826.6|2835.1|2827.1|2834.2|2826.2|0
1585946100000|2020-04-03 20:35:00|2834.7|2826.7|2833.8|2825.8|2834.7|2826.7|2833.7|2825.7|0
1585946400000|2020-04-03 20:40:00|2833.9|2825.9|2833.5|2825.5|2833.9|2825.9|2833.3|2825.3|0
1585946700000|2020-04-03 20:45:00|2833.4|2825.4|2833.6|2825.6|2833.9|2825.9|2833.2|2825.2|0
1585947000000|2020-04-03 20:50:00|2833.7|2825.7|2834.1|2826.1|2834.2|2826.2|2833.5|2825.5|0
1585947300000|2020-04-03 20:55:00|2834.2|2826.2|2834.2|2826.2|2834.2|2826.2|2833.6|2825.6|0
1586124000000|2020-04-05 22:00:00|2874.2|2864.2|2875.5|2865.5|2877.3|2867.3|2870.3|2860.3|0
1586124300000|2020-04-05 22:05:00|2874.8|2864.8|2876.2|2866.2|2879|2869|2869.9|2859.9|0
1586124600000|2020-04-05 22:10:00|2876|2866|2872.7|2862.7|2878.1|2868.1|2872.3|2862.3|0
1586124900000|2020-04-05 22:15:00|2872.8|2862.8|2873.7|2863.7|2873.8|2863.8|2867|2857|0
1586125200000|2020-04-05 22:20:00|2873.9|2863.9|2882.7|2872.7|2882.7|2872.7|2872.3|2862.3|0
1586125500000|2020-04-05 22:25:00|2882.6|2872.6|2878.4|2868.4|2882.7|2872.7|2877.6|2867.6|0
1586125800000|2020-04-05 22:30:00|2878.5|2868.5|2876.9|2866.9|2879.4|2869.4|2875.4|2865.4|0
1586126100000|2020-04-05 22:35:00|2877|2867|2875.4|2865.4|2878.2|2868.2|2874|2864|0
1586126400000|2020-04-05 22:40:00|2875.7|2865.7|2877|2867|2879.4|2869.4|2875.2|2865.2|0
1586126700000|2020-04-05 22:45:00|2877.1|2867.1|2877.3|2867.3|2879.5|2869.5|2877|2867|0
1586127000000|2020-04-05 22:50:00|2876.9|2866.9|2874.7|2864.7|2876.9|2866.9|2873.8|2863.8|0
1586127300000|2020-04-05 22:55:00|2874.8|2864.8|2875.2|2865.2|2876.5|2866.5|2873.6|2863.6|0
1586127600000|2020-04-05 23:00:00|2875.1|2865.1|2880.4|2870.4|2881.8|2871.8|2874.8|2864.8|0
1586127900000|2020-04-05 23:05:00|2880.3|2870.3|2884.1|2874.1|2885.2|2875.2|2880.2|2870.2|0
1586128200000|2020-04-05 23:10:00|2883.5|2873.5|2883.3|2873.3|2885.3|2875.3|2882.1|2872.1|0
1586128500000|2020-04-05 23:15:00|2883.8|2873.8|2882|2872|2885.3|2875.3|2881.6|2871.6|0
1586128800000|2020-04-05 23:20:00|2881.8|2871.8|2880.6|2870.6|2883.5|2873.5|2880.4|2870.4|0
1586129100000|2020-04-05 23:25:00|2880.5|2870.5|2882|2872|2882.9|2872.9|2879.5|2869.5|0
1586129400000|2020-04-05 23:30:00|2881.6|2871.6|2875.6|2865.6|2881.7|2871.7|2874.6|2864.6|0
1586129700000|2020-04-05 23:35:00|2875.7|2865.7|2876.8|2866.8|2878.7|2868.7|2875.7|2865.7|0
1586130000000|2020-04-05 23:40:00|2876.7|2866.7|2877.2|2867.2|2877.6|2867.6|2875.1|2865.1|0
1586130300000|2020-04-05 23:45:00|2877.3|2867.3|2879.3|2869.3|2880.3|2870.3|2876.3|2866.3|0
1586130600000|2020-04-05 23:50:00|2878.6|2868.6|2881.2|2871.2|2884.2|2874.2|2878.1|2868.1|0
1586130900000|2020-04-05 23:55:00|2881.1|2871.1|2885.3|2875.3|2886.2|2876.2|2881|2871|0
1586131200000|2020-04-06 00:00:00|2885.4|2875.4|2888.7|2878.7|2893.1|2883.1|2884.4|2874.4|0
1586131500000|2020-04-06 00:05:00|2888.6|2878.6|2891.1|2881.1|2891.7|2881.7|2888|2878|0
1586131800000|2020-04-06 00:10:00|2891|2881|2895.2|2885.2|2896|2886|2890.7|2880.7|0
1586132100000|2020-04-06 00:15:00|2895|2885|2907.6|2897.6|2908.7|2898.7|2894.2|2884.2|0
1586132400000|2020-04-06 00:20:00|2907.5|2897.5|2911.2|2901.2|2911.9|2901.9|2904.9|2894.9|0
1586132700000|2020-04-06 00:25:00|2911.5|2901.5|2915.6|2905.6|2915.6|2905.6|2909.1|2899.1|0
1586133000000|2020-04-06 00:30:00|2915.8|2905.8|2940.2|2930.2|2940.3|2930.3|2914.9|2904.9|0
1586133300000|2020-04-06 00:35:00|2940.1|2930.1|2948|2938|2949.9|2939.9|2936.8|2926.8|0
1586133600000|2020-04-06 00:40:00|2947.7|2937.7|2941.2|2931.2|2949.4|2939.4|2940.1|2930.1|0
1586133900000|2020-04-06 00:45:00|2941.4|2931.4|2939.1|2929.1|2943.4|2933.4|2936.5|2926.5|0
1586134200000|2020-04-06 00:50:00|2939|2929|2936.1|2926.1|2942.8|2932.8|2935.5|2925.5|0
1586134500000|2020-04-06 00:55:00|2935.8|2925.8|2937.8|2927.8|2939.3|2929.3|2934.3|2924.3|0
1586134800000|2020-04-06 01:00:00|2937.7|2927.7|2941.4|2931.4|2944.3|2934.3|2935.8|2925.8|0
1586135100000|2020-04-06 01:05:00|2941.5|2931.5|2941.7|2931.7|2944.3|2934.3|2939.1|2929.1|0
1586135400000|2020-04-06 01:10:00|2941.8|2931.8|2945.2|2935.2|2945.4|2935.4|2938.3|2928.3|0
1586135700000|2020-04-06 01:15:00|2945.1|2935.1|2941.2|2931.2|2946.6|2936.6|2940.6|2930.6|0
1586136000000|2020-04-06 01:20:00|2941.1|2931.1|2943.6|2933.6|2944.4|2934.4|2939.7|2929.7|0
1586136300000|2020-04-06 01:25:00|2943.3|2933.3|2938.4|2928.4|2945.4|2935.4|2938.2|2928.2|0
1586136600000|2020-04-06 01:30:00|2938.5|2928.5|2936.4|2926.4|2939.8|2929.8|2934.5|2924.5|0
1586136900000|2020-04-06 01:35:00|2936.3|2926.3|2938.7|2928.7|2940.2|2930.2|2935.8|2925.8|0
1586137200000|2020-04-06 01:40:00|2938.9|2928.9|2936.4|2926.4|2940.8|2930.8|2933|2923|0
1586137500000|2020-04-06 01:45:00|2936|2926|2933.3|2923.3|2938.8|2928.8|2932.5|2922.5|0
1586137800000|2020-04-06 01:50:00|2933.4|2923.4|2932.6|2922.6|2937.6|2927.6|2931.3|2921.3|0
1586138100000|2020-04-06 01:55:00|2932.5|2922.5|2941.9|2931.9|2942.2|2932.2|2931.3|2921.3|0
1586138400000|2020-04-06 02:00:00|2942|2932|2938.2|2928.2|2942.1|2932.1|2936.6|2926.6|0
1586138700000|2020-04-06 02:05:00|2938.3|2928.3|2940.1|2930.1|2943.4|2933.4|2938.3|2928.3|0
1586139000000|2020-04-06 02:10:00|2940.4|2930.4|2943.1|2933.1|2943.3|2933.3|2937.7|2927.7|0
1586139300000|2020-04-06 02:15:00|2942.9|2932.9|2940.4|2930.4|2946.1|2936.1|2938.9|2928.9|0
1586139600000|2020-04-06 02:20:00|2940.3|2930.3|2934.1|2924.1|2941.1|2931.1|2933.9|2923.9|0
1586139900000|2020-04-06 02:25:00|2934|2924|2933.2|2923.2|2937.4|2927.4|2932.1|2922.1|0
1586140200000|2020-04-06 02:30:00|2933.1|2923.1|2928.4|2918.4|2933.1|2923.1|2926.4|2916.4|0
1586140500000|2020-04-06 02:35:00|2928.3|2918.3|2931.7|2921.7|2932.1|2922.1|2926.2|2916.2|0
1586140800000|2020-04-06 02:40:00|2931.8|2921.8|2933.2|2923.2|2933.9|2923.9|2931|2921|0
1586141100000|2020-04-06 02:45:00|2933.8|2923.8|2931.3|2921.3|2936.8|2926.8|2930.5|2920.5|0
1586141400000|2020-04-06 02:50:00|2931.5|2921.5|2935.4|2925.4|2936.7|2926.7|2931.5|2921.5|0
1586141700000|2020-04-06 02:55:00|2935.6|2925.6|2936.8|2926.8|2937.5|2927.5|2934.2|2924.2|0
1586142000000|2020-04-06 03:00:00|2936.9|2926.9|2936.9|2926.9|2938|2928|2936.1|2926.1|0
1586142300000|2020-04-06 03:05:00|2937|2927|2933.6|2923.6|2937.8|2927.8|2932.8|2922.8|0
1586142600000|2020-04-06 03:10:00|2933.8|2923.8|2937.7|2927.7|2939.2|2929.2|2932.1|2922.1|0
1586142900000|2020-04-06 03:15:00|2937.3|2927.3|2938.6|2928.6|2939.4|2929.4|2935.2|2925.2|0
1586143200000|2020-04-06 03:20:00|2938.8|2928.8|2935.4|2925.4|2939.7|2929.7|2934.5|2924.5|0
1586143500000|2020-04-06 03:25:00|2935.6|2925.6|2940.1|2930.1|2940.2|2930.2|2934.6|2924.6|0
1586143800000|2020-04-06 03:30:00|2939.6|2929.6|2942.6|2932.6|2946|2936|2939.4|2929.4|0
1586144100000|2020-04-06 03:35:00|2942.5|2932.5|2941.5|2931.5|2945|2935|2939.2|2929.2|0
1586144400000|2020-04-06 03:40:00|2941.6|2931.6|2938.8|2928.8|2942.8|2932.8|2937.6|2927.6|0
1586144700000|2020-04-06 03:45:00|2938.9|2928.9|2937.6|2927.6|2940.7|2930.7|2936|2926|0
1586145000000|2020-04-06 03:50:00|2937.5|2927.5|2939.8|2929.8|2940.9|2930.9|2936.5|2926.5|0
1586145300000|2020-04-06 03:55:00|2940.1|2930.1|2941.5|2931.5|2942.7|2932.7|2939.6|2929.6|0
1586145600000|2020-04-06 04:00:00|2941.8|2931.8|2942.3|2932.3|2943.6|2933.6|2940.8|2930.8|0
1586145900000|2020-04-06 04:05:00|2942.4|2932.4|2943.6|2933.6|2944.4|2934.4|2939.8|2929.8|0
1586146200000|2020-04-06 04:10:00|2943.4|2933.4|2946.7|2936.7|2949.7|2939.7|2942|2932|0
1586146500000|2020-04-06 04:15:00|2946.8|2936.8|2945.6|2935.6|2948.7|2938.7|2944.5|2934.5|0
1586146800000|2020-04-06 04:20:00|2945.4|2935.4|2945.6|2935.6|2947.2|2937.2|2944.5|2934.5|0
1586147100000|2020-04-06 04:25:00|2945.7|2935.7|2943|2933|2947.8|2937.8|2942.9|2932.9|0
1586147400000|2020-04-06 04:30:00|2942.9|2932.9|2943.8|2933.8|2945.1|2935.1|2942.3|2932.3|0
1586147700000|2020-04-06 04:35:00|2944.2|2934.2|2945.1|2935.1|2946.2|2936.2|2944|2934|0
1586148000000|2020-04-06 04:40:00|2945|2935|2939.5|2929.5|2946.3|2936.3|2938.2|2928.2|0
1586148300000|2020-04-06 04:45:00|2939.4|2929.4|2937.1|2927.1|2940.6|2930.6|2935.7|2925.7|0
1586148600000|2020-04-06 04:50:00|2937|2927|2943.1|2933.1|2944.1|2934.1|2936.6|2926.6|0
1586148900000|2020-04-06 04:55:00|2943.2|2933.2|2941.9|2931.9|2943.5|2933.5|2941|2931|0
1586149200000|2020-04-06 05:00:00|2942.1|2932.1|2944.6|2934.6|2946.2|2936.2|2942.1|2932.1|0
1586149500000|2020-04-06 05:05:00|2944.8|2934.8|2940.5|2930.5|2945.4|2935.4|2939.2|2929.2|0
1586149800000|2020-04-06 05:10:00|2940.7|2930.7|2938.9|2928.9|2942|2932|2937.9|2927.9|0
1586150100000|2020-04-06 05:15:00|2938.8|2928.8|2937|2927|2941.2|2931.2|2936.4|2926.4|0
1586150400000|2020-04-06 05:20:00|2936.8|2926.8|2938.4|2928.4|2939.9|2929.9|2936.5|2926.5|0
1586150700000|2020-04-06 05:25:00|2938.6|2928.6|2941.6|2931.6|2942.9|2932.9|2935.8|2925.8|0
1586151000000|2020-04-06 05:30:00|2941.8|2931.8|2946.4|2936.4|2947.3|2937.3|2941.6|2931.6|0
1586151300000|2020-04-06 05:35:00|2946.3|2936.3|2949.9|2939.9|2951.2|2941.2|2945|2935|0
1586151600000|2020-04-06 05:40:00|2949.8|2939.8|2959|2949|2961.3|2951.3|2948.4|2938.4|0
1586151900000|2020-04-06 05:45:00|2958.9|2948.9|2957.4|2947.4|2962.2|2952.2|2955.2|2945.2|0
1586152200000|2020-04-06 05:50:00|2957.7|2947.7|2959.7|2949.7|2961.1|2951.1|2956.2|2946.2|0
1586152500000|2020-04-06 05:55:00|2959.6|2949.6|2955.4|2945.4|2959.6|2949.6|2953.5|2943.5|0
1586152800000|2020-04-06 06:00:00|2955.6|2945.6|2958.3|2948.3|2959.9|2949.9|2954|2944|0
1586153100000|2020-04-06 06:05:00|2958.6|2948.6|2968.4|2958.4|2970.7|2960.7|2958.1|2948.1|0
1586153400000|2020-04-06 06:10:00|2968.5|2958.5|2958.2|2948.2|2969.4|2959.4|2957.9|2947.9|0
1586153700000|2020-04-06 06:15:00|2958.1|2948.1|2957.5|2947.5|2961.2|2951.2|2956.4|2946.4|0
1586154000000|2020-04-06 06:20:00|2957.6|2947.6|2962.7|2952.7|2964.1|2954.1|2957.4|2947.4|0
1586154300000|2020-04-06 06:25:00|2962.6|2952.6|2960.7|2950.7|2962.6|2952.6|2957|2947|0
1586154600000|2020-04-06 06:30:00|2960.8|2950.8|2959.6|2949.6|2962.2|2952.2|2959.3|2949.3|0
1586154900000|2020-04-06 06:35:00|2959.5|2949.5|2958.9|2948.9|2961.4|2951.4|2956.6|2946.6|0
1586155200000|2020-04-06 06:40:00|2958.4|2948.4|2957.7|2947.7|2958.4|2948.4|2954.5|2944.5|0
1586155500000|2020-04-06 06:45:00|2957.6|2947.6|2954|2944|2960.4|2950.4|2953.4|2943.4|0
1586155800000|2020-04-06 06:50:00|2953.9|2943.9|2951.5|2941.5|2955.7|2945.7|2950.7|2940.7|0
1586156100000|2020-04-06 06:55:00|2951.3|2941.3|2953.7|2943.7|2955|2945|2950.6|2940.6|0
1586156400000|2020-04-06 07:00:00|2953.6|2943.6|2955.1|2945.1|2958.6|2948.6|2950.6|2940.6|0
1586156700000|2020-04-06 07:05:00|2955|2945|2962.7|2952.7|2963.3|2953.3|2951.4|2941.4|0
1586157000000|2020-04-06 07:10:00|2962.3|2952.3|2959.2|2949.2|2963.9|2953.9|2956.3|2946.3|0
1586157300000|2020-04-06 07:15:00|2959.3|2949.3|2962.4|2952.4|2962.4|2952.4|2958.2|2948.2|0
1586157600000|2020-04-06 07:20:00|2962.5|2952.5|2961.3|2951.3|2966.1|2956.1|2961.2|2951.2|0
1586157900000|2020-04-06 07:25:00|2961.4|2951.4|2966.3|2956.3|2966.3|2956.3|2960.1|2950.1|0
1586158200000|2020-04-06 07:30:00|2966.2|2956.2|2963.9|2953.9|2968|2958|2962.9|2952.9|0
1586158500000|2020-04-06 07:35:00|2964|2954|2963.8|2953.8|2964.8|2954.8|2960.6|2950.6|0
1586158800000|2020-04-06 07:40:00|2963.9|2953.9|2958.8|2948.8|2964.8|2954.8|2958.5|2948.5|0
1586159100000|2020-04-06 07:45:00|2958.9|2948.9|2961.6|2951.6|2962.3|2952.3|2958.8|2948.8|0
1586159400000|2020-04-06 07:50:00|2961.5|2951.5|2963.2|2953.2|2964.1|2954.1|2960.2|2950.2|0
1586159700000|2020-04-06 07:55:00|2963.3|2953.3|2962.2|2952.2|2965|2955|2961|2951|0
1586160000000|2020-04-06 08:00:00|2961.2|2951.2|2935.7|2927.7|2961.2|2951.2|2794.7|2786.7|0
1586160300000|2020-04-06 08:05:00|2935.5|2927.5|2930.2|2925.2|2936.3|2930.5|2928.4|2923.4|0
1586160600000|2020-04-06 08:10:00|2930.1|2925.1|2924.6|2919.6|2931.1|2926.1|2924.6|2919.6|0
1586160900000|2020-04-06 08:15:00|2924.4|2919.4|2929.5|2924.5|2931.3|2926.3|2924.4|2919.4|0
1586161200000|2020-04-06 08:20:00|2931.8|2926.8|2933.5|2928.5|2934.1|2929.1|2929|2924|0
1586161500000|2020-04-06 08:25:00|2934.3|2929.3|2939.9|2934.9|2941.1|2936.1|2931.8|2926.8|0
1586161800000|2020-04-06 08:30:00|2940|2935|2940.3|2935.3|2942.3|2937.3|2939.3|2934.3|0
1586162100000|2020-04-06 08:35:00|2940.5|2935.5|2935.4|2930.4|2941.2|2936.2|2934.5|2929.5|0
1586162400000|2020-04-06 08:40:00|2934.2|2929.2|2938.1|2933.1|2939.8|2934.8|2934|2929|0
1586162700000|2020-04-06 08:45:00|2938.2|2933.2|2936|2931|2939.9|2934.9|2934.6|2929.6|0
1586163000000|2020-04-06 08:50:00|2934.6|2929.6|2941.7|2936.7|2941.7|2936.7|2934.6|2929.6|0
1586163300000|2020-04-06 08:55:00|2941.5|2936.5|2942.9|2937.9|2942.9|2937.9|2940|2935|0
1586163600000|2020-04-06 09:00:00|2942.7|2937.7|2940.2|2935.2|2942.7|2937.7|2939.7|2934.7|0
1586163900000|2020-04-06 09:05:00|2940.4|2935.4|2940.1|2935.1|2941.5|2936.5|2939.9|2934.9|0
1586164200000|2020-04-06 09:10:00|2939.7|2934.7|2938.5|2933.5|2940.7|2935.7|2936.6|2931.6|0
1586164500000|2020-04-06 09:15:00|2938.6|2933.6|2938.4|2933.4|2939.5|2934.5|2937.9|2932.9|0
1586164800000|2020-04-06 09:20:00|2938|2933|2941|2936|2941.4|2936.4|2937.8|2932.8|0
1586165100000|2020-04-06 09:25:00|2941.1|2936.1|2943.3|2938.3|2943.6|2938.6|2940.8|2935.8|0
1586165400000|2020-04-06 09:30:00|2943.4|2938.4|2943.2|2938.2|2944.4|2939.4|2941.9|2936.9|0
1586165700000|2020-04-06 09:35:00|2943|2938|2941.8|2936.8|2943.7|2938.7|2941.6|2936.6|0
1586166000000|2020-04-06 09:40:00|2941.9|2936.9|2948.6|2943.6|2948.7|2943.7|2941.9|2936.9|0
1586166300000|2020-04-06 09:45:00|2948.7|2943.7|2948.4|2943.4|2949.3|2944.3|2947.9|2942.9|0
1586166600000|2020-04-06 09:50:00|2948.5|2943.5|2947.3|2942.3|2949|2944|2947|2942|0
1586166900000|2020-04-06 09:55:00|2947.4|2942.4|2947.9|2942.9|2948.2|2943.2|2946.1|2941.1|0
1586167200000|2020-04-06 10:00:00|2948|2943|2948.5|2943.5|2949.1|2944.1|2946.8|2941.8|0
1586167500000|2020-04-06 10:05:00|2948.4|2943.4|2945.7|2940.7|2948.4|2943.4|2945.7|2940.7|0
1586167800000|2020-04-06 10:10:00|2945.8|2940.8|2944.2|2939.2|2946.2|2941.2|2943.1|2938.1|0
1586168100000|2020-04-06 10:15:00|2944.1|2939.1|2944.2|2939.2|2945.1|2940.1|2943.5|2938.5|0
1586168400000|2020-04-06 10:20:00|2944.1|2939.1|2943.7|2938.7|2945.4|2940.4|2943.1|2938.1|0
1586168700000|2020-04-06 10:25:00|2943.2|2938.2|2941.4|2936.4|2944.4|2939.4|2941.4|2936.4|0
1586169000000|2020-04-06 10:30:00|2941.6|2936.6|2942|2937|2943.8|2938.8|2941.6|2936.6|0
1586169300000|2020-04-06 10:35:00|2942.3|2937.3|2942.4|2937.4|2943.6|2938.6|2941.9|2936.9|0
1586169600000|2020-04-06 10:40:00|2942.8|2937.8|2943.8|2938.8|2944.2|2939.2|2941.9|2936.9|0
1586169900000|2020-04-06 10:45:00|2944|2939|2944.9|2939.9|2945.3|2940.3|2943.8|2938.8|0
1586170200000|2020-04-06 10:50:00|2945|2940|2945.2|2940.2|2946.2|2941.2|2944.7|2939.7|0
1586170500000|2020-04-06 10:55:00|2945.5|2940.5|2946.8|2941.8|2947.5|2942.5|2944.7|2939.7|0
1586170800000|2020-04-06 11:00:00|2941.7|2936.7|2929.6|2924.6|2942.6|2937.6|2929.2|2924.2|0
1586171100000|2020-04-06 11:05:00|2930|2925|2926.3|2921.3|2930.5|2925.5|2923.6|2918.6|0
1586171400000|2020-04-06 11:10:00|2926.7|2921.7|2929.9|2924.9|2930.6|2925.6|2926.4|2921.4|0
1586171700000|2020-04-06 11:15:00|2929.8|2924.8|2927.2|2922.2|2930.5|2925.5|2927.2|2922.2|0
1586172000000|2020-04-06 11:20:00|2927.3|2922.3|2927.1|2922.1|2927.3|2922.3|2924.7|2919.7|0
1586172300000|2020-04-06 11:25:00|2927.4|2922.4|2929.3|2924.3|2929.5|2924.5|2927|2922|0
1586172600000|2020-04-06 11:30:00|2929.5|2924.5|2925.7|2920.7|2929.5|2924.5|2924.9|2919.9|0
1586172900000|2020-04-06 11:35:00|2925.1|2920.1|2924.6|2919.6|2925.7|2920.7|2923.6|2918.6|0
1586173200000|2020-04-06 11:40:00|2924.5|2919.5|2927.8|2922.8|2928.6|2923.6|2924.5|2919.5|0
1586173500000|2020-04-06 11:45:00|2927.5|2922.5|2930.1|2925.1|2930.8|2925.8|2927.2|2922.2|0
1586173800000|2020-04-06 11:50:00|2930|2925|2928.7|2923.7|2930.4|2925.4|2928.6|2923.6|0
1586174100000|2020-04-06 11:55:00|2928.6|2923.6|2927.2|2922.2|2928.6|2923.6|2924.3|2919.3|0
1586174400000|2020-04-06 12:00:00|2927.4|2922.4|2925.5|2920.5|2928.9|2923.9|2925.3|2920.3|0
1586174700000|2020-04-06 12:05:00|2925.2|2920.2|2923.4|2918.4|2925.3|2920.3|2922.3|2917.3|0
1586175000000|2020-04-06 12:10:00|2923.5|2918.5|2924.5|2919.5|2925.2|2920.2|2921.9|2916.9|0
1586175300000|2020-04-06 12:15:00|2924.7|2919.7|2924.3|2919.3|2925.2|2920.2|2921.2|2916.2|0
1586175600000|2020-04-06 12:20:00|2924.2|2919.2|2925.7|2920.7|2926.4|2921.4|2923.3|2918.3|0
1586175900000|2020-04-06 12:25:00|2925.9|2920.9|2925.2|2920.2|2927.3|2922.3|2924.9|2919.9|0
1586176200000|2020-04-06 12:30:00|2925|2920|2926.3|2921.3|2926.4|2921.4|2924.7|2919.7|0
1586176500000|2020-04-06 12:35:00|2926.1|2921.1|2929.6|2924.6|2930.1|2925.1|2925.4|2920.4|0
1586176800000|2020-04-06 12:40:00|2929.7|2924.7|2930.5|2925.5|2932|2927|2929.3|2924.3|0
1586177100000|2020-04-06 12:45:00|2930.6|2925.6|2933.4|2928.4|2934.6|2929.6|2929.9|2924.9|0
1586177400000|2020-04-06 12:50:00|2933.2|2928.2|2932.7|2927.7|2934|2929|2932.4|2927.4|0
1586177700000|2020-04-06 12:55:00|2932.6|2927.6|2932.6|2927.6|2933.8|2928.8|2932|2927|0
1586178000000|2020-04-06 13:00:00|2932.7|2927.7|2931.6|2926.6|2933.2|2928.2|2931.1|2926.1|0
1586178300000|2020-04-06 13:05:00|2931.5|2926.5|2932.7|2927.7|2933.7|2928.7|2931.4|2926.4|0
1586178600000|2020-04-06 13:10:00|2932.9|2927.9|2931.9|2926.9|2933.4|2928.4|2931.5|2926.5|0
1586178900000|2020-04-06 13:15:00|2931.6|2926.6|2933.5|2928.5|2933.9|2928.9|2931.4|2926.4|0
1586179200000|2020-04-06 13:20:00|2933.7|2928.7|2933.7|2928.7|2935.1|2930.1|2932.7|2927.7|0
1586179500000|2020-04-06 13:25:00|2933.5|2928.5|2934.8|2929.8|2937.7|2932.7|2933.3|2928.3|0
1586179800000|2020-04-06 13:30:00|2935.5|2930.5|2923.5|2919.7|2943.9|2940.1|2921|2917.2|0
1586180100000|2020-04-06 13:35:00|2923.2|2919.4|2924.7|2920.9|2929|2925.2|2919.7|2915.9|0
1586180400000|2020-04-06 13:40:00|2924.8|2921|2932.5|2928.7|2935.1|2931.3|2924.4|2920.6|0
1586180700000|2020-04-06 13:45:00|2932.9|2929.1|2939|2935.2|2941.4|2937.6|2932.3|2928.5|0
1586181000000|2020-04-06 13:50:00|2939.4|2935.6|2958.7|2954.9|2961|2957.2|2939.4|2935.6|0
1586181300000|2020-04-06 13:55:00|2959.8|2956|2969.5|2965.7|2970.8|2967|2956.3|2952.5|0
1586181600000|2020-04-06 14:00:00|2968.8|2965|2959.4|2955.6|2970.6|2966.8|2959|2955.2|0
1586181900000|2020-04-06 14:05:00|2959.9|2956.1|2968.9|2965.1|2969.2|2965.4|2958.2|2954.4|0
1586182200000|2020-04-06 14:10:00|2968.8|2965|2965.6|2961.8|2968.8|2965|2962.8|2959|0
1586182500000|2020-04-06 14:15:00|2965.5|2961.7|2972.8|2969|2975.1|2971.3|2965.5|2961.7|0
1586182800000|2020-04-06 14:20:00|2972.9|2969.1|2971.4|2967.6|2975.3|2971.5|2969|2965.2|0
1586183100000|2020-04-06 14:25:00|2971.5|2967.7|2959.5|2955.7|2972.4|2968.6|2959.5|2955.7|0
1586183400000|2020-04-06 14:30:00|2959.3|2955.5|2958.9|2955.1|2961.9|2958.1|2951.3|2947.5|0
1586183700000|2020-04-06 14:35:00|2958.4|2954.6|2966|2962.2|2966.1|2962.3|2958|2954.2|0
1586184000000|2020-04-06 14:40:00|2966.3|2962.5|2959.2|2955.4|2967.2|2963.4|2958.4|2954.6|0
1586184300000|2020-04-06 14:45:00|2959.1|2955.3|2957|2953.2|2964.2|2960.4|2957|2953.2|0
1586184600000|2020-04-06 14:50:00|2956.9|2953.1|2960.5|2956.7|2962.5|2958.7|2955.5|2951.7|0
1586184900000|2020-04-06 14:55:00|2960.4|2956.6|2962.2|2958.4|2964.1|2960.3|2958.8|2955|0
1586185200000|2020-04-06 15:00:00|2962.4|2958.6|2962.2|2958.4|2963.9|2960.1|2956.7|2952.9|0
1586185500000|2020-04-06 15:05:00|2962.1|2958.3|2964|2960.2|2965|2961.2|2962.1|2958.3|0
1586185800000|2020-04-06 15:10:00|2964.1|2960.3|2963.6|2959.8|2967.3|2963.5|2962.6|2958.8|0
1586186100000|2020-04-06 15:15:00|2963.3|2959.5|2963.5|2959.7|2965.6|2961.8|2961.1|2957.3|0
1586186400000|2020-04-06 15:20:00|2963.4|2959.6|2958.5|2954.7|2963.4|2959.6|2958.5|2954.7|0
1586186700000|2020-04-06 15:25:00|2958.7|2954.9|2969.9|2966.1|2969.9|2966.1|2958.2|2954.4|0
1586187000000|2020-04-06 15:30:00|2969.8|2966|2965.2|2961.4|2970.6|2966.8|2965|2961.2|0
1586187300000|2020-04-06 15:35:00|2964.8|2961|2963|2959.2|2967.5|2963.7|2960.5|2956.7|0
1586187600000|2020-04-06 15:40:00|2962.8|2959|2964.8|2961|2965.2|2961.4|2961.7|2957.9|0
1586187900000|2020-04-06 15:45:00|2964.7|2960.9|2967.7|2963.9|2970.9|2967.1|2964.4|2960.6|0
1586188200000|2020-04-06 15:50:00|2967.5|2963.7|2968.3|2964.5|2968.9|2965.1|2964.7|2960.9|0
1586188500000|2020-04-06 15:55:00|2967.9|2964.1|2967.7|2963.9|2970.3|2966.5|2965.8|2962|0
1586188800000|2020-04-06 16:00:00|2968.4|2964.6|2970.6|2966.8|2970.6|2966.8|2965.5|2961.7|0
1586189100000|2020-04-06 16:05:00|2970.8|2967|2973.7|2969.9|2974|2970.2|2968.7|2964.9|0
1586189400000|2020-04-06 16:10:00|2973.5|2969.7|2978.3|2974.5|2978.3|2974.5|2969.6|2965.8|0
1586189700000|2020-04-06 16:15:00|2978.4|2974.6|2980|2976.2|2980.5|2976.7|2976.5|2972.7|0
1586190000000|2020-04-06 16:20:00|2979.9|2976.1|2982.1|2978.3|2982.5|2978.7|2979.2|2975.4|0
1586190300000|2020-04-06 16:25:00|2982.2|2978.4|2984.4|2980.6|2985.1|2981.3|2981.2|2977.4|0
1586190600000|2020-04-06 16:30:00|2984.5|2980.7|2984.9|2981.1|2985.7|2981.9|2980.7|2976.9|0
1586190900000|2020-04-06 16:35:00|2985|2981.2|2985.7|2981.9|2987.5|2983.7|2982.7|2978.9|0
1586191200000|2020-04-06 16:40:00|2985.8|2982|2982|2978.2|2987.4|2983.6|2980.5|2976.7|0
1586191500000|2020-04-06 16:45:00|2981.9|2978.1|2983.9|2980.1|2985.2|2981.4|2979.9|2976.1|0
1586191800000|2020-04-06 16:50:00|2983.7|2979.9|2984.7|2980.9|2985.4|2981.6|2979.3|2975.5|0
1586192100000|2020-04-06 16:55:00|2984.8|2981|2987.3|2983.5|2987.3|2983.5|2983.9|2980.1|0
1586192400000|2020-04-06 17:00:00|2987.2|2983.4|2982.5|2978.7|2988.2|2984.4|2981.1|2977.3|0
1586192700000|2020-04-06 17:05:00|2982.4|2978.6|2984.4|2980.6|2985.6|2981.8|2981.9|2978.1|0
1586193000000|2020-04-06 17:10:00|2984.2|2980.4|2984.5|2980.7|2987|2983.2|2983.5|2979.7|0
1586193300000|2020-04-06 17:15:00|2984.6|2980.8|2985.2|2981.4|2986|2982.2|2980.8|2977|0
1586193600000|2020-04-06 17:20:00|2985.3|2981.5|2987|2983.2|2987.6|2983.8|2984.3|2980.5|0
1586193900000|2020-04-06 17:25:00|2987.1|2983.3|2983.7|2979.9|2987.9|2984.1|2983.2|2979.4|0
1586194200000|2020-04-06 17:30:00|2983.8|2980|2982.9|2979.1|2984.9|2981.1|2981.7|2977.9|0
1586194500000|2020-04-06 17:35:00|2983.4|2979.6|2987.8|2984|2988.9|2985.1|2983.3|2979.5|0
1586194800000|2020-04-06 17:40:00|2987.7|2983.9|2991.2|2987.4|2991.6|2987.8|2987.2|2983.4|0
1586195100000|2020-04-06 17:45:00|2991.4|2987.6|2992.6|2988.8|2993.2|2989.4|2988.7|2984.9|0
1586195400000|2020-04-06 17:50:00|2992.7|2988.9|2993.6|2989.8|2994.5|2990.7|2991.3|2987.5|0
1586195700000|2020-04-06 17:55:00|2993.7|2989.9|2996|2992.2|2996|2992.2|2992.3|2988.5|0
1586196000000|2020-04-06 18:00:00|2996.1|2992.3|2990|2986.2|2996.2|2992.4|2988.3|2984.5|0
1586196300000|2020-04-06 18:05:00|2990.2|2986.4|2984.1|2980.3|2990.4|2986.6|2984.1|2980.3|0
1586196600000|2020-04-06 18:10:00|2984|2980.2|2978.7|2974.9|2984.1|2980.3|2977.6|2973.8|0
1586196900000|2020-04-06 18:15:00|2978.9|2975.1|2981.2|2977.4|2982.7|2978.9|2977.4|2973.6|0
1586197200000|2020-04-06 18:20:00|2981.4|2977.6|2982.2|2978.4|2982.4|2978.6|2976.5|2972.7|0
1586197500000|2020-04-06 18:25:00|2982.3|2978.5|2982.4|2978.6|2984|2980.2|2979.7|2975.9|0
1586197800000|2020-04-06 18:30:00|2983.3|2979.5|2983.6|2979.8|2986.3|2982.5|2981.6|2977.8|0
1586198100000|2020-04-06 18:35:00|2983.5|2979.7|2985.2|2981.4|2987.7|2983.9|2983.5|2979.7|0
1586198400000|2020-04-06 18:40:00|2985.1|2981.3|2987|2983.2|2987.5|2983.7|2983.9|2980.1|0
1586198700000|2020-04-06 18:45:00|2986.9|2983.1|2992.4|2988.6|2992.4|2988.6|2986.1|2982.3|0
1586199000000|2020-04-06 18:50:00|2992.2|2988.4|2992|2988.2|2995.4|2991.6|2991.1|2987.3|0
1586199300000|2020-04-06 18:55:00|2992.2|2988.4|2994.5|2990.7|2995.5|2991.7|2991.4|2987.6|0
1586199600000|2020-04-06 19:00:00|2994.3|2990.5|2993|2989.2|2994.5|2990.7|2989.6|2985.8|0
1586199900000|2020-04-06 19:05:00|2992.8|2989|2995.6|2991.8|2995.8|2992|2992.7|2988.9|0
1586200200000|2020-04-06 19:10:00|2995.5|2991.7|2992|2988.2|2997.8|2994|2989.9|2986.1|0
1586200500000|2020-04-06 19:15:00|2991.8|2988|2987.6|2983.8|2994|2990.2|2986.6|2982.8|0
1586200800000|2020-04-06 19:20:00|2987.7|2983.9|2994.3|2990.5|2994.6|2990.8|2987.3|2983.5|0
1586201100000|2020-04-06 19:25:00|2994.4|2990.6|2999.2|2995.4|2999.7|2995.9|2992.2|2988.4|0
1586201400000|2020-04-06 19:30:00|2999.4|2995.6|2999|2995.2|3002.2|2998.4|2995.8|2992|0
1586201700000|2020-04-06 19:35:00|2999.2|2995.4|3004.1|3000.3|3006|3002.2|2997|2993.2|0
1586202000000|2020-04-06 19:40:00|3004.7|3000.9|3007.1|3003.3|3007.2|3003.4|3002.4|2998.6|0
1586202300000|2020-04-06 19:45:00|3007.3|3003.5|3009.6|3005.8|3009.6|3005.8|3002.4|2998.6|0
1586202600000|2020-04-06 19:50:00|3010.8|3007|3032.4|3028.6|3032.6|3028.8|3010.8|3007|0
1586202900000|2020-04-06 19:55:00|3032.5|3028.7|3028.9|3025.1|3034.6|3030.8|3025.6|3021.8|0
1586203200000|2020-04-06 20:00:00|3029.4|3024.4|3021.8|3016.8|3030|3025|3019.7|3014.7|0
1586203500000|2020-04-06 20:05:00|3021.7|3016.7|3019.9|3014.9|3023|3018|3019.8|3014.8|0
1586203800000|2020-04-06 20:10:00|3020|3015|3019|3014|3020.3|3015.3|3018.4|3013.4|0
1586204100000|2020-04-06 20:15:00|3019.1|3014.1|3019.8|3014.8|3020.5|3015.5|3018.6|3013.6|0
1586204400000|2020-04-06 20:20:00|3019.9|3014.9|3020.7|3015.7|3020.9|3015.9|3019.5|3014.5|0
1586204700000|2020-04-06 20:25:00|3020.5|3015.5|3021.6|3016.6|3021.6|3016.6|3020.2|3015.2|0
1586205000000|2020-04-06 20:30:00|3021.7|3016.7|3021|3016|3021.7|3016.7|3020.5|3015.5|0
1586205300000|2020-04-06 20:35:00|3021.1|3016.1|3020.8|3015.8|3021.7|3016.7|3020.8|3015.8|0
1586205600000|2020-04-06 20:40:00|3020.9|3015.9|3021.2|3016.2|3022.5|3017.5|3020.9|3015.9|0
1586205900000|2020-04-06 20:45:00|3021|3016|3021.6|3016.6|3021.8|3016.8|3021|3016|0
1586206200000|2020-04-06 20:50:00|3021.7|3016.7|3022.4|3017.4|3022.5|3017.5|3021.6|3016.6|0
1586206500000|2020-04-06 20:55:00|3022.3|3017.3|3022.4|3017.4|3022.4|3017.4|3021.8|3016.8|0
1586206800000|2020-04-06 21:00:00|3022.3|3017.3|3022|3017|3022.4|3017.4|3022|3017|0
1586207100000|2020-04-06 21:05:00|3022.1|3017.1|3021.5|3016.5|3022.8|3017.8|3021.3|3016.3|0
1586207400000|2020-04-06 21:10:00|3021.4|3016.4|3020.8|3015.8|3021.9|3016.9|3020.7|3015.7|0
1586207700000|2020-04-06 21:15:00|3020.6|3015.6|3020.2|3015.2|3020.6|3015.6|3019.6|3014.6|0
1586208000000|2020-04-06 21:20:00|3020.3|3015.3|3019.4|3014.4|3020.4|3015.4|3019.3|3014.3|0
1586208300000|2020-04-06 21:25:00|3019.5|3014.5|3019.8|3014.8|3019.8|3014.8|3019.1|3014.1|0
1586208600000|2020-04-06 21:30:00|3019.9|3014.9|3020|3015|3020.8|3015.8|3019.9|3014.9|0
1586208900000|2020-04-06 21:35:00|3019.9|3014.9|3020.8|3015.8|3021.1|3016.1|3019.9|3014.9|0
1586209200000|2020-04-06 21:40:00|3020.6|3015.6|3020.7|3015.7|3020.8|3015.8|3020.2|3015.2|0
1586209500000|2020-04-06 21:45:00|3020.8|3015.8|3020.5|3015.5|3020.8|3015.8|3020.3|3015.3|0
1586209800000|2020-04-06 21:50:00|3020.3|3015.3|3020.3|3015.3|3020.5|3015.5|3020.3|3015.3|0
1586210100000|2020-04-06 21:55:00|3020.4|3015.4|3020.1|3015.1|3020.5|3015.5|3019.9|3014.9|0
1586210400000|2020-04-06 22:00:00|3020.2|3015.2|3017.3|3012.3|3020.2|3015.2|3016.4|3011.4|0
1586210700000|2020-04-06 22:05:00|3017.2|3012.2|3017|3012|3017.7|3012.7|3016.7|3011.7|0
1586211000000|2020-04-06 22:10:00|3016.9|3011.9|3016.6|3011.6|3017.1|3012.1|3016.3|3011.3|0
1586211300000|2020-04-06 22:15:00|3016.7|3011.7|3020.5|3015.5|3020.5|3015.5|3016.5|3011.5|0
1586211600000|2020-04-06 22:20:00|3020.6|3015.6|3019.2|3014.2|3020.6|3015.6|3019.2|3014.2|0
1586211900000|2020-04-06 22:25:00|3019|3014|3017.3|3012.3|3019|3014|3016.7|3011.7|0
1586212200000|2020-04-06 22:30:00|3017.6|3012.6|3015.3|3010.3|3017.7|3012.7|3015.2|3010.2|0
1586212500000|2020-04-06 22:35:00|3015.2|3010.2|3014.7|3009.7|3015.3|3010.3|3014.3|3009.3|0
1586212800000|2020-04-06 22:40:00|3014.8|3009.8|3016.6|3011.6|3016.6|3011.6|3014.6|3009.6|0
1586213100000|2020-04-06 22:45:00|3016.5|3011.5|3015.8|3010.8|3016.5|3011.5|3015.7|3010.7|0
1586213400000|2020-04-06 22:50:00|3015.7|3010.7|3013.2|3008.2|3015.7|3010.7|3013.2|3008.2|0
1586213700000|2020-04-06 22:55:00|3013.1|3008.1|3012.5|3007.5|3013.6|3008.6|3012.4|3007.4|0
1586214000000|2020-04-06 23:00:00|3012.3|3007.3|3011.5|3006.5|3012.5|3007.5|3011.5|3006.5|0
1586214300000|2020-04-06 23:05:00|3011.3|3006.3|3012.3|3007.3|3012.6|3007.6|3011.3|3006.3|0
1586214600000|2020-04-06 23:10:00|3012.5|3007.5|3012.8|3007.8|3013.9|3008.9|3012.3|3007.3|0
1586214900000|2020-04-06 23:15:00|3012.9|3007.9|3014|3009|3014.8|3009.8|3012.9|3007.9|0
1586215200000|2020-04-06 23:20:00|3013.9|3008.9|3018.6|3013.6|3019.7|3014.7|3013.3|3008.3|0
1586215500000|2020-04-06 23:25:00|3018.5|3013.5|3018.5|3013.5|3018.6|3013.6|3017.5|3012.5|0
1586215800000|2020-04-06 23:30:00|3018.6|3013.6|3019.3|3014.3|3019.4|3014.4|3018.3|3013.3|0
1586216100000|2020-04-06 23:35:00|3019.2|3014.2|3020.8|3015.8|3021|3016|3019.1|3014.1|0
1586216400000|2020-04-06 23:40:00|3020.6|3015.6|3023.3|3018.3|3023.5|3018.5|3020.6|3015.6|0
1586216700000|2020-04-06 23:45:00|3023.6|3018.6|3022.7|3017.7|3024.2|3019.2|3022.7|3017.7|0
1586217000000|2020-04-06 23:50:00|3022.8|3017.8|3023.5|3018.5|3023.9|3018.9|3022.5|3017.5|0
1586217300000|2020-04-06 23:55:00|3023.6|3018.6|3028.1|3021.1|3028.1|3021.2|3023.4|3018.4|0
1586217600000|2020-04-07 00:00:00|3028|3021|3027.4|3020.4|3028.8|3021.8|3023.8|3016.8|0
1586217900000|2020-04-07 00:05:00|3027.5|3020.5|3027.9|3020.9|3033.5|3026.5|3027.5|3020.5|0
1586218200000|2020-04-07 00:10:00|3028.1|3021.1|3027.6|3020.6|3029.7|3022.7|3026.7|3019.7|0
1586218500000|2020-04-07 00:15:00|3027.4|3020.4|3022.8|3015.8|3027.8|3020.8|3018.9|3011.9|0
1586218800000|2020-04-07 00:20:00|3022.7|3015.7|3025.8|3018.8|3027.7|3020.7|3021|3014|0
1586219100000|2020-04-07 00:25:00|3025.9|3018.9|3019.9|3012.9|3026.8|3019.8|3019.1|3012.1|0
1586219400000|2020-04-07 00:30:00|3020.1|3013.1|3020.3|3013.3|3021.6|3014.6|3018.6|3011.6|0
1586219700000|2020-04-07 00:35:00|3020.2|3013.2|3011.9|3004.9|3020.2|3013.2|3010.9|3003.9|0
1586220000000|2020-04-07 00:40:00|3012.1|3005.1|3010.3|3003.3|3013.6|3006.6|3007.2|3000.2|0
1586220300000|2020-04-07 00:45:00|3010.4|3003.4|3013.7|3006.7|3015|3008|3010.3|3003.3|0
1586220600000|2020-04-07 00:50:00|3013.6|3006.6|3009.5|3002.5|3013.7|3006.7|3008.1|3001.1|0
1586220900000|2020-04-07 00:55:00|3009.6|3002.6|3013.8|3006.8|3016.9|3009.9|3009.4|3002.4|0
1586221200000|2020-04-07 01:00:00|3013.7|3006.7|3011.8|3004.8|3017.6|3010.6|3011.8|3004.8|0
1586221500000|2020-04-07 01:05:00|3011.6|3004.6|3010.2|3003.2|3015|3008|3008.8|3001.8|0
1586221800000|2020-04-07 01:10:00|3010.5|3003.5|3011.8|3004.8|3012|3005|3007.6|3000.6|0
1586222100000|2020-04-07 01:15:00|3011.7|3004.7|3013.9|3006.9|3014.2|3007.2|3009.1|3002.1|0
1586222400000|2020-04-07 01:20:00|3013.8|3006.8|3011.9|3004.9|3016.8|3009.8|3011.8|3004.8|0
1586222700000|2020-04-07 01:25:00|3012|3005|3007.6|3000.6|3013.9|3006.9|3005.9|2998.9|0
1586223000000|2020-04-07 01:30:00|3007.7|3000.7|3004.7|2997.7|3009|3002|3002.7|2995.7|0
1586223300000|2020-04-07 01:35:00|3004.6|2997.6|3002.3|2995.3|3006.2|2999.2|3001.1|2994.1|0
1586223600000|2020-04-07 01:40:00|3002.2|2995.2|3002.3|2995.3|3003.1|2996.1|2997.8|2990.8|0
1586223900000|2020-04-07 01:45:00|3002.1|2995.1|3004.4|2997.4|3004.5|2997.5|3001.1|2994.1|0
1586224200000|2020-04-07 01:50:00|3004.5|2997.5|2999.2|2992.2|3004.5|2997.5|2998.5|2991.5|0
1586224500000|2020-04-07 01:55:00|2999.3|2992.3|2998.5|2991.5|3000.3|2993.3|2996.8|2989.8|0
1586224800000|2020-04-07 02:00:00|2998.6|2991.6|2997.5|2990.5|3000.6|2993.6|2995.2|2988.2|0
1586225100000|2020-04-07 02:05:00|2997.1|2990.1|2998.9|2991.9|2999.1|2992.1|2995.3|2988.3|0
1586225400000|2020-04-07 02:10:00|2999.1|2992.1|2995.5|2988.5|2999.5|2992.5|2995|2988|0
1586225700000|2020-04-07 02:15:00|2995.7|2988.7|2990.8|2983.8|2996.4|2989.4|2990.1|2983.1|0
1586226000000|2020-04-07 02:20:00|2990.6|2983.6|2992.2|2985.2|2993.1|2986.1|2990|2983|0
1586226300000|2020-04-07 02:25:00|2992.4|2985.4|2994.2|2987.2|2995.2|2988.2|2989|2982|0
1586226600000|2020-04-07 02:30:00|2994.1|2987.1|2993.7|2986.7|2995.6|2988.6|2992.6|2985.6|0
1586226900000|2020-04-07 02:35:00|2993.9|2986.9|2998.4|2991.4|2999|2992|2991.2|2984.2|0
1586227200000|2020-04-07 02:40:00|2998.6|2991.6|2997.9|2990.9|2999.5|2992.5|2996|2989|0
1586227500000|2020-04-07 02:45:00|2998|2991|2997.4|2990.4|2998.7|2991.7|2996.5|2989.5|0
1586227800000|2020-04-07 02:50:00|2997.8|2990.8|2998|2991|2998.2|2991.2|2992.9|2985.9|0
1586228100000|2020-04-07 02:55:00|2997.9|2990.9|3001.3|2994.3|3001.6|2994.6|2996.2|2989.2|0
1586228400000|2020-04-07 03:00:00|3001.4|2994.4|3000.9|2993.9|3002.5|2995.5|2998.4|2991.4|0
1586228700000|2020-04-07 03:05:00|3000.8|2993.8|2999.8|2992.8|3000.8|2993.8|2998.4|2991.4|0
1586229000000|2020-04-07 03:10:00|2999.7|2992.7|2995.6|2988.6|3000.8|2993.8|2995.3|2988.3|0
1586229300000|2020-04-07 03:15:00|2995.8|2988.8|2995.3|2988.3|2996.1|2989.1|2992.1|2985.1|0
1586229600000|2020-04-07 03:20:00|2995.2|2988.2|2991.3|2984.3|2995.4|2988.4|2989.7|2982.7|0
1586229900000|2020-04-07 03:25:00|2991.4|2984.4|2993|2986|2993.4|2986.4|2990.4|2983.4|0
1586230200000|2020-04-07 03:30:00|2993.1|2986.1|2984.2|2977.2|2993.1|2986.1|2983|2976|0
1586230500000|2020-04-07 03:35:00|2984.4|2977.4|2984.3|2977.3|2987.7|2980.7|2983.7|2976.7|0
1586230800000|2020-04-07 03:40:00|2984.1|2977.1|2984|2977|2987.1|2980.1|2982.6|2975.6|0
1586231100000|2020-04-07 03:45:00|2983.7|2976.7|2981.1|2974.1|2984.5|2977.5|2980.2|2973.2|0
1586231400000|2020-04-07 03:50:00|2981.4|2974.4|2979.8|2972.8|2983|2976|2978.3|2971.3|0
1586231700000|2020-04-07 03:55:00|2979.9|2972.9|2983.2|2976.2|2984.5|2977.5|2979.8|2972.8|0
1586232000000|2020-04-07 04:00:00|2983.4|2976.4|2983.4|2976.4|2987.3|2980.3|2981.4|2974.4|0
1586232300000|2020-04-07 04:05:00|2983.3|2976.3|2987.8|2980.8|2988.8|2981.8|2983.3|2976.3|0
1586232600000|2020-04-07 04:10:00|2987.9|2980.9|2987.5|2980.5|2990.7|2983.7|2986.2|2979.2|0
1586232900000|2020-04-07 04:15:00|2987.6|2980.6|2989.6|2982.6|2990.8|2983.8|2987.6|2980.6|0
1586233200000|2020-04-07 04:20:00|2989.7|2982.7|2990.7|2983.7|2993.8|2986.8|2989.6|2982.6|0
1586233500000|2020-04-07 04:25:00|2990.8|2983.8|2988.3|2981.3|2990.9|2983.9|2985|2978|0
1586233800000|2020-04-07 04:30:00|2988.4|2981.4|2992.9|2985.9|2993.1|2986.1|2985.9|2978.9|0
1586234100000|2020-04-07 04:35:00|2992.8|2985.8|2992.4|2985.4|2994.4|2987.4|2989.9|2982.9|0
1586234400000|2020-04-07 04:40:00|2992.5|2985.5|2992.9|2985.9|2992.9|2985.9|2989|2982|0
1586234700000|2020-04-07 04:45:00|2993|2986|2996.2|2989.2|2997.1|2990.1|2991.6|2984.6|0
1586235000000|2020-04-07 04:50:00|2996.1|2989.1|2996.3|2989.3|2997|2990|2993.8|2986.8|0
1586235300000|2020-04-07 04:55:00|2996.4|2989.4|3000.2|2993.2|3000.7|2993.7|2994.7|2987.7|0
1586235600000|2020-04-07 05:00:00|3000.1|2993.1|2997.7|2990.7|3003|2996|2997.3|2990.3|0
1586235900000|2020-04-07 05:05:00|2997.8|2990.8|3003.1|2996.1|3004.5|2997.5|2996.9|2989.9|0
1586236200000|2020-04-07 05:10:00|3003.4|2996.4|3002.4|2995.4|3003.4|2996.4|3000.1|2993.1|0
1586236500000|2020-04-07 05:15:00|3002.2|2995.2|3001.8|2994.8|3002.2|2995.2|2998.7|2991.7|0
1586236800000|2020-04-07 05:20:00|3002.1|2995.1|3002.7|2995.7|3004.1|2997.1|3001.1|2994.1|0
1586237100000|2020-04-07 05:25:00|3003|2996|2998.9|2991.9|3003.2|2996.2|2998.2|2991.2|0
1586237400000|2020-04-07 05:30:00|2998.8|2991.8|3001.5|2994.5|3002.2|2995.2|2996.3|2989.3|0
1586237700000|2020-04-07 05:35:00|3001.7|2994.7|3015.2|3008.2|3019.3|3012.3|3001.2|2994.2|0
1586238000000|2020-04-07 05:40:00|3015.1|3008.1|3016.2|3009.2|3017.7|3010.7|3012.9|3005.9|0
1586238300000|2020-04-07 05:45:00|3016|3009|3020.9|3013.9|3022.7|3015.7|3016|3009|0
1586238600000|2020-04-07 05:50:00|3021.3|3014.3|3019.3|3012.3|3022.8|3015.8|3017.4|3010.4|0
1586238900000|2020-04-07 05:55:00|3018.9|3011.9|3019.3|3012.3|3022.1|3015.1|3016.6|3009.6|0
1586239200000|2020-04-07 06:00:00|3019.7|3012.7|3020.2|3013.2|3022.8|3015.8|3015.2|3008.2|0
1586239500000|2020-04-07 06:05:00|3020|3013|3026.6|3019.6|3027.1|3020.1|3019.4|3012.4|0
1586239800000|2020-04-07 06:10:00|3027.1|3020.1|3035.8|3028.8|3040.2|3033.2|3027.1|3020.1|0
1586240100000|2020-04-07 06:15:00|3035.7|3028.7|3040.5|3033.5|3041.2|3034.2|3032.2|3025.2|0
1586240400000|2020-04-07 06:20:00|3040|3033|3035.4|3028.4|3040.8|3033.8|3033.7|3026.7|0
1586240700000|2020-04-07 06:25:00|3035.5|3028.5|3033.8|3026.8|3036.5|3029.5|3030.4|3023.4|0
1586241000000|2020-04-07 06:30:00|3033.9|3026.9|3032.8|3025.8|3036.7|3029.7|3030.5|3023.5|0
1586241300000|2020-04-07 06:35:00|3033.3|3026.3|3038.1|3031.1|3038.4|3031.4|3032|3025|0
1586241600000|2020-04-07 06:40:00|3038|3031|3037.3|3030.3|3039.2|3032.2|3036.7|3029.7|0
1586241900000|2020-04-07 06:45:00|3037.1|3030.1|3042.3|3035.3|3042.3|3035.3|3034.7|3027.7|0
1586242200000|2020-04-07 06:50:00|3042.2|3035.2|3047.4|3040.4|3048.4|3041.4|3039.8|3032.8|0
1586242500000|2020-04-07 06:55:00|3047.5|3040.5|3055.4|3048.4|3057.4|3050.4|3047|3040|0
1586242800000|2020-04-07 07:00:00|3055.5|3048.5|3061.4|3054.4|3063.7|3056.7|3053.3|3046.3|0
1586243100000|2020-04-07 07:05:00|3061.3|3054.3|3063|3056|3065.9|3058.9|3060.5|3053.5|0
1586243400000|2020-04-07 07:10:00|3063.1|3056.1|3063.1|3056.1|3064.7|3057.7|3060.4|3053.4|0
1586243700000|2020-04-07 07:15:00|3063.2|3056.2|3057.5|3050.5|3063.6|3056.6|3056|3049|0
1586244000000|2020-04-07 07:20:00|3057.6|3050.6|3050.1|3043.1|3059.1|3052.1|3047.7|3040.7|0
1586244300000|2020-04-07 07:25:00|3049.8|3042.8|3046.9|3039.9|3051|3044|3044.1|3037.1|0
1586244600000|2020-04-07 07:30:00|3046.7|3039.7|3050.6|3043.6|3050.8|3043.8|3041.5|3034.5|0
1586244900000|2020-04-07 07:35:00|3050.8|3043.8|3059.2|3052.2|3060.7|3053.7|3050.3|3043.3|0
1586245200000|2020-04-07 07:40:00|3059.3|3052.3|3070.5|3063.5|3074.3|3067.3|3058.3|3051.3|0
1586245500000|2020-04-07 07:45:00|3070.6|3063.6|3082.9|3075.9|3082.9|3075.9|3068.5|3061.5|0
1586245800000|2020-04-07 07:50:00|3082.7|3075.7|3077.7|3070.7|3085.5|3078.5|3075.1|3068.1|0
1586246100000|2020-04-07 07:55:00|3077.8|3070.8|3074.4|3067.4|3080|3073|3072.3|3065.3|0
1586246400000|2020-04-07 08:00:00|3074|3067|3077.9|3072.9|3088.7|3083.7|3072.1|3065.1|0
1586246700000|2020-04-07 08:05:00|3077.4|3072.4|3081.7|3076.7|3081.8|3076.8|3077.4|3072.4|0
1586247000000|2020-04-07 08:10:00|3081.9|3076.9|3087.3|3082.3|3088.1|3083.1|3081.7|3076.7|0
1586247300000|2020-04-07 08:15:00|3087.1|3082.1|3087.4|3082.4|3087.9|3082.9|3085.5|3080.5|0
1586247600000|2020-04-07 08:20:00|3087.6|3082.6|3092.5|3087.5|3092.7|3087.7|3087.3|3082.3|0
1586247900000|2020-04-07 08:25:00|3093.4|3088.4|3096.4|3091.4|3097.2|3092.2|3093.2|3088.2|0
1586248200000|2020-04-07 08:30:00|3096.3|3091.3|3089.9|3084.9|3097.7|3092.7|3089.9|3084.9|0
1586248500000|2020-04-07 08:35:00|3090|3085|3094.6|3089.6|3094.6|3089.6|3090|3085|0
1586248800000|2020-04-07 08:40:00|3094.5|3089.5|3093.3|3088.3|3094.8|3089.8|3092.6|3087.6|0
1586249100000|2020-04-07 08:45:00|3093|3088|3093.4|3088.4|3093.4|3088.4|3091.9|3086.9|0
1586249400000|2020-04-07 08:50:00|3093.2|3088.2|3089.3|3084.3|3093.8|3088.8|3089.1|3084.1|0
1586249700000|2020-04-07 08:55:00|3089.5|3084.5|3089.7|3084.7|3091.6|3086.6|3088.3|3083.3|0
1586250000000|2020-04-07 09:00:00|3089.8|3084.8|3088.9|3083.9|3090.9|3085.9|3088.2|3083.2|0
1586250300000|2020-04-07 09:05:00|3089.1|3084.1|3087.6|3082.6|3091.4|3086.4|3087.5|3082.5|0
1586250600000|2020-04-07 09:10:00|3087.4|3082.4|3087.3|3082.3|3088.1|3083.1|3085.2|3080.2|0
1586250900000|2020-04-07 09:15:00|3087.4|3082.4|3088.4|3083.4|3088.4|3083.4|3085.9|3080.9|0
1586251200000|2020-04-07 09:20:00|3088.3|3083.3|3092.4|3087.4|3092.5|3087.5|3088.3|3083.3|0
1586251500000|2020-04-07 09:25:00|3092.1|3087.1|3094.5|3089.5|3095.4|3090.4|3092.1|3087.1|0
1586251800000|2020-04-07 09:30:00|3094.4|3089.4|3095.5|3090.5|3095.5|3090.5|3094.1|3089.1|0
1586252100000|2020-04-07 09:35:00|3095.6|3090.6|3095.5|3090.5|3095.8|3090.8|3095.1|3090.1|0
1586252400000|2020-04-07 09:40:00|3095.6|3090.6|3095|3090|3096.2|3091.2|3094.7|3089.7|0
1586252700000|2020-04-07 09:45:00|3094.9|3089.9|3094.5|3089.5|3097.1|3092.1|3094.5|3089.5|0
1586253000000|2020-04-07 09:50:00|3094.4|3089.4|3095.2|3090.2|3095.8|3090.8|3094.1|3089.1|0
1586253300000|2020-04-07 09:55:00|3095.1|3090.1|3096|3091|3096|3091|3094.3|3089.3|0
1586253600000|2020-04-07 10:00:00|3095.8|3090.8|3100.8|3095.8|3101.7|3096.7|3095.6|3090.6|0
1586253900000|2020-04-07 10:05:00|3100.9|3095.9|3102.9|3097.9|3103.3|3098.3|3100.2|3095.2|0
1586254200000|2020-04-07 10:10:00|3102.5|3097.5|3106.7|3101.7|3107.1|3102.1|3101.9|3096.9|0
1586254500000|2020-04-07 10:15:00|3107|3102|3109.9|3104.9|3110|3105|3106.1|3101.1|0
1586254800000|2020-04-07 10:20:00|3110|3105|3110.5|3105.5|3110.5|3105.5|3107.7|3102.7|0
1586255100000|2020-04-07 10:25:00|3109.7|3104.7|3109.4|3104.4|3111.8|3106.8|3109.4|3104.4|0
1586255400000|2020-04-07 10:30:00|3110|3105|3106.8|3101.8|3110|3105|3106.3|3101.3|0
1586255700000|2020-04-07 10:35:00|3106.7|3101.7|3106.3|3101.3|3108.5|3103.5|3105.1|3100.1|0
1586256000000|2020-04-07 10:40:00|3106.4|3101.4|3107.4|3102.4|3108|3103|3105.6|3100.6|0
1586256300000|2020-04-07 10:45:00|3107.3|3102.3|3108.7|3103.7|3109.1|3104.1|3106.7|3101.7|0
1586256600000|2020-04-07 10:50:00|3108.4|3103.4|3109.6|3104.6|3110.2|3105.2|3108.4|3103.4|0
1586256900000|2020-04-07 10:55:00|3108.9|3103.9|3109.8|3104.8|3110.6|3105.6|3108.9|3103.9|0
1586257200000|2020-04-07 11:00:00|3107.3|3102.3|3104.5|3099.5|3107.7|3102.7|3101.7|3096.7|0
1586257500000|2020-04-07 11:05:00|3104.8|3099.8|3104|3099|3105.7|3100.7|3103.2|3098.2|0
1586257800000|2020-04-07 11:10:00|3104.2|3099.2|3105.2|3100.2|3105.6|3100.6|3103|3098|0
1586258100000|2020-04-07 11:15:00|3105.1|3100.1|3102.4|3097.4|3106.3|3101.3|3102.1|3097.1|0
1586258400000|2020-04-07 11:20:00|3102.7|3097.7|3102.3|3097.3|3103.8|3098.8|3100.7|3095.7|0
1586258700000|2020-04-07 11:25:00|3103|3098|3104.1|3099.1|3106.1|3101.1|3102|3097|0
1586259000000|2020-04-07 11:30:00|3104.4|3099.4|3104.2|3099.2|3104.8|3099.8|3103.4|3098.4|0
1586259300000|2020-04-07 11:35:00|3104|3099|3104.3|3099.3|3106.5|3101.5|3103.5|3098.5|0
1586259600000|2020-04-07 11:40:00|3104.2|3099.2|3102.1|3097.1|3104.9|3099.9|3101.5|3096.5|0
1586259900000|2020-04-07 11:45:00|3101.4|3096.4|3102.7|3097.7|3102.9|3097.9|3099.8|3094.8|0
1586260200000|2020-04-07 11:50:00|3102.3|3097.3|3100.8|3095.8|3104|3099|3100.8|3095.8|0
1586260500000|2020-04-07 11:55:00|3100.7|3095.7|3097.7|3092.7|3100.7|3095.7|3096.9|3091.9|0
1586260800000|2020-04-07 12:00:00|3097.9|3092.9|3101.4|3096.4|3101.5|3096.5|3097.5|3092.5|0
1586261100000|2020-04-07 12:05:00|3101.6|3096.6|3103.2|3098.2|3103.7|3098.7|3101.2|3096.2|0
1586261400000|2020-04-07 12:10:00|3103|3098|3105.1|3100.1|3105.6|3100.6|3103|3098|0
1586261700000|2020-04-07 12:15:00|3104.8|3099.8|3108|3103|3108.2|3103.2|3104.7|3099.7|0
1586262000000|2020-04-07 12:20:00|3108.1|3103.1|3104|3099|3108.1|3103.1|3102.4|3097.4|0
1586262300000|2020-04-07 12:25:00|3103.9|3098.9|3104|3099|3106.1|3101.1|3103.9|3098.9|0
1586262600000|2020-04-07 12:30:00|3103.9|3098.9|3106|3101|3106.3|3101.3|3103.4|3098.4|0
1586262900000|2020-04-07 12:35:00|3106.1|3101.1|3108.8|3103.8|3108.8|3103.8|3106|3101|0
1586263200000|2020-04-07 12:40:00|3109|3104|3111.1|3106.1|3111.1|3106.1|3109|3104|0
1586263500000|2020-04-07 12:45:00|3111.3|3106.3|3111.7|3106.7|3111.7|3106.7|3109.6|3104.6|0
1586263800000|2020-04-07 12:50:00|3111.8|3106.8|3110.7|3105.7|3112.9|3107.9|3110.3|3105.3|0
1586264100000|2020-04-07 12:55:00|3110.6|3105.6|3110.6|3105.6|3111.2|3106.2|3108.7|3103.7|0
1586264400000|2020-04-07 13:00:00|3110.7|3105.7|3109.8|3104.8|3111|3106|3109.1|3104.1|0
1586264700000|2020-04-07 13:05:00|3109.9|3104.9|3109.6|3104.6|3110.9|3105.9|3109.3|3104.3|0
1586265000000|2020-04-07 13:10:00|3109.7|3104.7|3110.3|3105.3|3110.4|3105.4|3109.2|3104.2|0
1586265300000|2020-04-07 13:15:00|3110.2|3105.2|3112.4|3107.4|3112.6|3107.6|3110.1|3105.1|0
1586265600000|2020-04-07 13:20:00|3112.7|3107.7|3113.8|3108.8|3114.5|3109.5|3112.6|3107.6|0
1586265900000|2020-04-07 13:25:00|3113.9|3108.9|3113.9|3108.9|3114.7|3109.7|3110.6|3105.6|0
1586266200000|2020-04-07 13:30:00|3112.9|3107.9|3102.5|3098.7|3116.1|3111.1|3095.6|3091.8|0
1586266500000|2020-04-07 13:35:00|3103|3099.2|3082.4|3078.6|3103.3|3099.5|3079.8|3076|0
1586266800000|2020-04-07 13:40:00|3082.5|3078.7|3100.7|3096.9|3100.7|3096.9|3081|3077.2|0
1586267100000|2020-04-07 13:45:00|3100.6|3096.8|3107.3|3103.5|3111.1|3107.3|3100.5|3096.7|0
1586267400000|2020-04-07 13:50:00|3107|3103.2|3123.5|3119.7|3125.9|3122.1|3104.6|3100.8|0
1586267700000|2020-04-07 13:55:00|3124|3120.2|3128.3|3124.5|3133.4|3129.6|3122|3118.2|0
1586268000000|2020-04-07 14:00:00|3128.5|3124.7|3110.4|3106.6|3129.9|3126.1|3109.9|3106.1|0
1586268300000|2020-04-07 14:05:00|3110.5|3106.7|3089.9|3086.1|3114.7|3110.9|3089.9|3086.1|0
1586268600000|2020-04-07 14:10:00|3090.8|3087|3076|3072.2|3100.5|3096.7|3072.9|3069.1|0
1586268900000|2020-04-07 14:15:00|3076.3|3072.5|3085.3|3081.5|3085.4|3081.6|3065.3|3061.5|0
1586269200000|2020-04-07 14:20:00|3085.4|3081.6|3067.4|3063.6|3085.5|3081.7|3067.3|3063.5|0
1586269500000|2020-04-07 14:25:00|3067.5|3063.7|3075.1|3071.3|3082.2|3078.4|3064.9|3061.1|0
1586269800000|2020-04-07 14:30:00|3075|3071.2|3087.1|3083.3|3090.9|3087.1|3074|3070.2|0
1586270100000|2020-04-07 14:35:00|3087.7|3083.9|3079.1|3075.3|3087.7|3083.9|3075.9|3072.1|0
1586270400000|2020-04-07 14:40:00|3079|3075.2|3052|3048.2|3079|3075.2|3051.5|3047.7|0
1586270700000|2020-04-07 14:45:00|3052.2|3048.4|3034.9|3031.1|3058.3|3054.5|3033.7|3029.9|0
1586271000000|2020-04-07 14:50:00|3034.8|3031|3037.1|3033.3|3041.6|3037.8|3033.5|3029.7|0
1586271300000|2020-04-07 14:55:00|3037.2|3033.4|3051.7|3047.9|3057.9|3054.1|3037.2|3033.4|0
1586271600000|2020-04-07 15:00:00|3051.3|3047.5|3058.4|3054.6|3058.5|3054.7|3048.5|3044.7|0
1586271900000|2020-04-07 15:05:00|3058.3|3054.5|3064.7|3060.9|3066.7|3062.9|3055.9|3052.1|0
1586272200000|2020-04-07 15:10:00|3065.1|3061.3|3066|3062.2|3068.1|3064.3|3061.9|3058.1|0
1586272500000|2020-04-07 15:15:00|3066.2|3062.4|3071.1|3067.3|3074.5|3070.7|3066.2|3062.4|0
1586272800000|2020-04-07 15:20:00|3071|3067.2|3069.3|3065.5|3071.6|3067.8|3064.3|3060.5|0
1586273100000|2020-04-07 15:25:00|3069.2|3065.4|3074.6|3070.8|3075.2|3071.4|3064.9|3061.1|0
1586273400000|2020-04-07 15:30:00|3074.4|3070.6|3077.5|3073.7|3080.4|3076.6|3074.1|3070.3|0
1586273700000|2020-04-07 15:35:00|3077.7|3073.9|3087.4|3083.6|3087.4|3083.6|3077.4|3073.6|0
1586274000000|2020-04-07 15:40:00|3087.3|3083.5|3083.3|3079.5|3088.3|3084.5|3082.3|3078.5|0
1586274300000|2020-04-07 15:45:00|3083.4|3079.6|3081.6|3077.8|3086.9|3083.1|3078.6|3074.8|0
1586274600000|2020-04-07 15:50:00|3081.9|3078.1|3077|3073.2|3082.8|3079|3075.1|3071.3|0
1586274900000|2020-04-07 15:55:00|3076.9|3073.1|3080.6|3076.8|3081.5|3077.7|3073.2|3069.4|0
1586275200000|2020-04-07 16:00:00|3081.3|3077.5|3088.2|3084.4|3088.7|3084.9|3080.8|3077|0
1586275500000|2020-04-07 16:05:00|3088.8|3085|3102.2|3098.4|3102.2|3098.4|3088.8|3085|0
1586275800000|2020-04-07 16:10:00|3102.4|3098.6|3103.6|3099.8|3103.6|3099.8|3098.4|3094.6|0
1586276100000|2020-04-07 16:15:00|3103.7|3099.9|3108.9|3105.1|3111.2|3107.4|3103.7|3099.9|0
1586276400000|2020-04-07 16:20:00|3109.4|3105.6|3102.8|3099|3112|3108.2|3102.7|3098.9|0
1586276700000|2020-04-07 16:25:00|3103.1|3099.3|3107.5|3103.7|3108.2|3104.4|3101.1|3097.3|0
1586277000000|2020-04-07 16:30:00|3107.1|3103.3|3102.7|3098.9|3109|3105.2|3099.7|3095.9|0
1586277300000|2020-04-07 16:35:00|3103.2|3099.4|3100.8|3097|3104.2|3100.4|3096.1|3092.3|0
1586277600000|2020-04-07 16:40:00|3100.5|3096.7|3105.1|3101.3|3107.4|3103.6|3099.5|3095.7|0
1586277900000|2020-04-07 16:45:00|3104.8|3101|3107.8|3104|3109.8|3106|3104.2|3100.4|0
1586278200000|2020-04-07 16:50:00|3107.6|3103.8|3103.7|3099.9|3109.1|3105.3|3102.6|3098.8|0
1586278500000|2020-04-07 16:55:00|3103.8|3100|3106.1|3102.3|3110|3106.2|3102.9|3099.1|0
1586278800000|2020-04-07 17:00:00|3106.7|3102.9|3109.8|3106|3112.1|3108.3|3105.7|3101.9|0
1586279100000|2020-04-07 17:05:00|3109.7|3105.9|3107.7|3103.9|3113.9|3110.1|3106.9|3103.1|0
1586279400000|2020-04-07 17:10:00|3107.8|3104|3109.5|3105.7|3111.1|3107.3|3103.7|3099.9|0
1586279700000|2020-04-07 17:15:00|3109.4|3105.6|3098.7|3094.9|3109.4|3105.6|3096.5|3092.7|0
1586280000000|2020-04-07 17:20:00|3098.5|3094.7|3102.4|3098.6|3104.7|3100.9|3095.9|3092.1|0
1586280300000|2020-04-07 17:25:00|3102.3|3098.5|3099.6|3095.8|3102.3|3098.5|3097.6|3093.8|0
1586280600000|2020-04-07 17:30:00|3100.2|3096.4|3088|3084.2|3100.4|3096.6|3086.6|3082.8|0
1586280900000|2020-04-07 17:35:00|3087.7|3083.9|3086.7|3082.9|3089.8|3086|3084.8|3081|0
1586281200000|2020-04-07 17:40:00|3086.6|3082.8|3087.6|3083.8|3092.2|3088.4|3084.1|3080.3|0
1586281500000|2020-04-07 17:45:00|3087.8|3084|3092.3|3088.5|3095.4|3091.6|3086.8|3083|0
1586281800000|2020-04-07 17:50:00|3092.2|3088.4|3088|3084.2|3092.2|3088.4|3084.2|3080.4|0
1586282100000|2020-04-07 17:55:00|3087.9|3084.1|3085.8|3082|3088.5|3084.7|3083.3|3079.5|0
1586282400000|2020-04-07 18:00:00|3085.7|3081.9|3078|3074.2|3086.5|3082.7|3078|3074.2|0
1586282700000|2020-04-07 18:05:00|3077.9|3074.1|3070.6|3066.8|3078.4|3074.6|3065.5|3061.7|0
1586283000000|2020-04-07 18:10:00|3071|3067.2|3069.7|3065.9|3076.3|3072.5|3068.6|3064.8|0
1586283300000|2020-04-07 18:15:00|3069.2|3065.4|3062.9|3059.1|3071.8|3068|3062.6|3058.8|0
1586283600000|2020-04-07 18:20:00|3063.2|3059.4|3072.2|3068.4|3075|3071.2|3061.9|3058.1|0
1586283900000|2020-04-07 18:25:00|3072.5|3068.7|3072.9|3069.1|3082.1|3078.3|3071.1|3067.3|0
1586284200000|2020-04-07 18:30:00|3072.8|3069|3071.3|3067.5|3078.3|3074.5|3070.3|3066.5|0
1586284500000|2020-04-07 18:35:00|3071.1|3067.3|3065.3|3061.5|3071.4|3067.6|3065|3061.2|0
1586284800000|2020-04-07 18:40:00|3065.5|3061.7|3052.9|3049.1|3065.5|3061.7|3051.5|3047.7|0
1586285100000|2020-04-07 18:45:00|3053|3049.2|3051.1|3047.3|3057.5|3053.7|3051.1|3047.3|0
1586285400000|2020-04-07 18:50:00|3051.2|3047.4|3042.4|3038.6|3052.2|3048.4|3039.8|3036|0
1586285700000|2020-04-07 18:55:00|3042|3038.2|3048.2|3044.4|3049.7|3045.9|3041|3037.2|0
1586286000000|2020-04-07 19:00:00|3048.8|3045|3059.4|3055.6|3060.2|3056.4|3046.4|3042.6|0
1586286300000|2020-04-07 19:05:00|3059.3|3055.5|3061.6|3057.8|3062.6|3058.8|3052.4|3048.6|0
1586286600000|2020-04-07 19:10:00|3061.9|3058.1|3067.6|3063.8|3069.9|3066.1|3061.4|3057.6|0
1586286900000|2020-04-07 19:15:00|3067.4|3063.6|3053|3049.2|3069.6|3065.8|3052.9|3049.1|0
1586287200000|2020-04-07 19:20:00|3053.4|3049.6|3039.7|3035.9|3054.9|3051.1|3039.2|3035.4|0
1586287500000|2020-04-07 19:25:00|3040|3036.2|3042|3038.2|3054.1|3050.3|3038.8|3035|0
1586287800000|2020-04-07 19:30:00|3042.8|3039|3050.7|3046.9|3052.8|3049|3038.2|3034.4|0
1586288100000|2020-04-07 19:35:00|3051|3047.2|3060.1|3056.3|3061|3057.2|3048.9|3045.1|0
1586288400000|2020-04-07 19:40:00|3060.4|3056.6|3059.6|3055.8|3064.4|3060.6|3057.4|3053.6|0
1586288700000|2020-04-07 19:45:00|3058.8|3055|3074.6|3070.8|3074.6|3070.8|3058.1|3054.3|0
1586289000000|2020-04-07 19:50:00|3076.1|3072.3|3054.3|3050.5|3076.1|3072.3|3040.3|3036.5|0
1586289300000|2020-04-07 19:55:00|3054.5|3050.7|3042.5|3038.7|3056.7|3052.9|3041|3037.2|0
1586289600000|2020-04-07 20:00:00|3043.1|3038.1|3036.7|3031.7|3046.9|3041.9|3036.2|3031.2|0
1586289900000|2020-04-07 20:05:00|3037.3|3032.3|3036.8|3031.8|3037.5|3032.5|3032.1|3027.1|0
1586290200000|2020-04-07 20:10:00|3036.9|3031.9|3034.6|3029.6|3036.9|3031.9|3034.1|3029.1|0
1586290500000|2020-04-07 20:15:00|3034.7|3029.7|3035.6|3030.6|3036.2|3031.2|3034.4|3029.4|0
1586290800000|2020-04-07 20:20:00|3035.5|3030.5|3035.1|3030.1|3037.2|3032.2|3034.1|3029.1|0
1586291100000|2020-04-07 20:25:00|3034.8|3029.8|3034.9|3029.9|3036.1|3031.1|3034.1|3029.1|0
1586291400000|2020-04-07 20:30:00|3035.9|3030.9|3033.4|3028.4|3036.9|3031.9|3033.3|3028.3|0
1586291700000|2020-04-07 20:35:00|3033.3|3028.3|3031.5|3026.5|3033.8|3028.8|3031.2|3026.2|0
1586292000000|2020-04-07 20:40:00|3031.6|3026.6|3031.4|3026.4|3032|3027|3030.6|3025.6|0
1586292300000|2020-04-07 20:45:00|3031.7|3026.7|3029|3024|3031.7|3026.7|3028.8|3023.8|0
1586292600000|2020-04-07 20:50:00|3028|3023|3028.9|3023.9|3030.9|3025.9|3027.9|3022.9|0
1586292900000|2020-04-07 20:55:00|3029|3024|3024.8|3019.8|3029|3024|3024.4|3019.4|0
1586293200000|2020-04-07 21:00:00|3024.7|3019.7|3021.7|3016.7|3024.9|3019.9|3021.2|3016.2|0
1586293500000|2020-04-07 21:05:00|3021.8|3016.8|3017.4|3012.4|3021.8|3016.8|3016.1|3011.1|0
1586293800000|2020-04-07 21:10:00|3017.3|3012.3|3020.4|3015.4|3021.1|3016.1|3017.3|3012.3|0
1586294100000|2020-04-07 21:15:00|3020.7|3015.7|3022.4|3017.4|3023.4|3018.4|3020.3|3015.3|0
1586294400000|2020-04-07 21:20:00|3022.6|3017.6|3021.6|3016.6|3023.7|3018.7|3021.4|3016.4|0
1586294700000|2020-04-07 21:25:00|3021.4|3016.4|3021.7|3016.7|3022.7|3017.7|3020.9|3015.9|0
1586295000000|2020-04-07 21:30:00|3022|3017|3022.1|3017.1|3023|3018|3020.8|3015.8|0
1586295300000|2020-04-07 21:35:00|3021.8|3016.8|3021.4|3016.4|3021.8|3016.8|3020.1|3015.1|0
1586295600000|2020-04-07 21:40:00|3022|3017|3020.6|3015.6|3022|3017|3020.6|3015.6|0
1586295900000|2020-04-07 21:45:00|3020.5|3015.5|3021.4|3016.4|3021.8|3016.8|3020.4|3015.4|0
1586296200000|2020-04-07 21:50:00|3021.6|3016.6|3021.5|3016.5|3022|3017|3021.3|3016.3|0
1586296500000|2020-04-07 21:55:00|3021.6|3016.6|3023.1|3018.1|3023.1|3018.1|3021.5|3016.5|0
1586296800000|2020-04-07 22:00:00|3022.9|3017.9|3023.3|3018.3|3023.6|3018.6|3021.9|3016.9|0
1586297100000|2020-04-07 22:05:00|3023.4|3018.4|3024.3|3019.3|3025.1|3020.1|3023.4|3018.4|0
1586297400000|2020-04-07 22:10:00|3024.6|3019.6|3018.4|3013.4|3024.6|3019.6|3018.4|3013.4|0
1586297700000|2020-04-07 22:15:00|3018.5|3013.5|3019.1|3014.1|3019.8|3014.8|3018.5|3013.5|0
1586298000000|2020-04-07 22:20:00|3019|3014|3018.6|3013.6|3020.1|3015.1|3018.6|3013.6|0
1586298300000|2020-04-07 22:25:00|3018.4|3013.4|3018.6|3013.6|3019.9|3014.9|3018.3|3013.3|0
1586298600000|2020-04-07 22:30:00|3018.3|3013.3|3015.6|3010.6|3018.3|3013.3|3015.6|3010.6|0
1586298900000|2020-04-07 22:35:00|3015.7|3010.7|3018.7|3013.7|3019.1|3014.1|3015.7|3010.7|0
1586299200000|2020-04-07 22:40:00|3019|3014|3020.7|3015.7|3020.9|3015.9|3018.8|3013.8|0
1586299500000|2020-04-07 22:45:00|3020.6|3015.6|3022.1|3017.1|3022.4|3017.4|3020.6|3015.6|0
1586299800000|2020-04-07 22:50:00|3022.3|3017.3|3020.4|3015.4|3023.2|3018.2|3020.3|3015.3|0
1586300100000|2020-04-07 22:55:00|3020.3|3015.3|3021.4|3016.4|3021.8|3016.8|3019.4|3014.4|0
1586300400000|2020-04-07 23:00:00|3021.5|3016.5|3019.4|3014.4|3021.5|3016.5|3019.4|3014.4|0
1586300700000|2020-04-07 23:05:00|3019.5|3014.5|3020.4|3015.4|3020.4|3015.4|3019.5|3014.5|0
1586301000000|2020-04-07 23:10:00|3020.5|3015.5|3020.7|3015.7|3020.8|3015.8|3020.3|3015.3|0
1586301300000|2020-04-07 23:15:00|3020.8|3015.8|3022.7|3017.7|3022.9|3017.9|3020.5|3015.5|0
1586301600000|2020-04-07 23:20:00|3022.8|3017.8|3028.2|3023.2|3028.4|3023.4|3022.8|3017.8|0
1586301900000|2020-04-07 23:25:00|3027.9|3022.9|3030.4|3025.4|3030.6|3025.6|3027.9|3022.9|0
1586302200000|2020-04-07 23:30:00|3030.5|3025.5|3030.9|3025.9|3031.3|3026.3|3029.7|3024.7|0
1586302500000|2020-04-07 23:35:00|3031.3|3026.3|3038.2|3033.2|3038.2|3033.2|3030.9|3025.9|0
1586302800000|2020-04-07 23:40:00|3038|3033|3038.8|3033.8|3039.2|3034.2|3036.9|3031.9|0
1586303100000|2020-04-07 23:45:00|3038.7|3033.7|3042.1|3037.1|3043|3038|3037.8|3032.8|0
1586303400000|2020-04-07 23:50:00|3042.4|3037.4|3042.3|3037.3|3044.1|3039.1|3040.7|3035.7|0
1586303700000|2020-04-07 23:55:00|3042.5|3037.5|3045.7|3038.7|3046.3|3040.8|3041.7|3036.7|0
1586304000000|2020-04-08 00:00:00|3045.3|3038.3|3039.9|3032.9|3048.2|3041.2|3036.5|3029.5|0
1586304300000|2020-04-08 00:05:00|3039.8|3032.8|3034.1|3027.1|3041.2|3034.2|3033.2|3026.2|0
1586304600000|2020-04-08 00:10:00|3034|3027|3031.6|3024.6|3034.2|3027.2|3028.4|3021.4|0
1586304900000|2020-04-08 00:15:00|3031.8|3024.8|3029.1|3022.1|3035.6|3028.6|3029|3022|0
1586305200000|2020-04-08 00:20:00|3029.4|3022.4|3029|3022|3032.2|3025.2|3027.1|3020.1|0
1586305500000|2020-04-08 00:25:00|3029.2|3022.2|3027.2|3020.2|3029.2|3022.2|3023.4|3016.4|0
1586305800000|2020-04-08 00:30:00|3026.9|3019.9|3015.1|3008.1|3028.5|3021.5|3014.1|3007.1|0
1586306100000|2020-04-08 00:35:00|3014.8|3007.8|3016.5|3009.5|3018.6|3011.6|3013.5|3006.5|0
1586306400000|2020-04-08 00:40:00|3016.6|3009.6|3017.1|3010.1|3017.9|3010.9|3012|3005|0
1586306700000|2020-04-08 00:45:00|3017.3|3010.3|3019|3012|3021.7|3014.7|3016.9|3009.9|0
1586307000000|2020-04-08 00:50:00|3018.9|3011.9|3022.1|3015.1|3022.3|3015.3|3014.4|3007.4|0
1586307300000|2020-04-08 00:55:00|3021.9|3014.9|3018.6|3011.6|3025.1|3018.1|3017.4|3010.4|0
1586307600000|2020-04-08 01:00:00|3018.5|3011.5|3025.5|3018.5|3026.4|3019.4|3015.3|3008.3|0
1586307900000|2020-04-08 01:05:00|3025.4|3018.4|3026.6|3019.6|3028.4|3021.4|3023|3016|0
1586308200000|2020-04-08 01:10:00|3026.4|3019.4|3022.3|3015.3|3027.5|3020.5|3021.9|3014.9|0
1586308500000|2020-04-08 01:15:00|3022.2|3015.2|3036.3|3029.3|3038.3|3031.3|3020.9|3013.9|0
1586308800000|2020-04-08 01:20:00|3036.2|3029.2|3043.4|3036.4|3043.8|3036.8|3034.2|3027.2|0
1586309100000|2020-04-08 01:25:00|3043.2|3036.2|3042.2|3035.2|3047.5|3040.5|3039.1|3032.1|0
1586309400000|2020-04-08 01:30:00|3042.7|3035.7|3038.4|3031.4|3043.6|3036.6|3036.1|3029.1|0
1586309700000|2020-04-08 01:35:00|3038.5|3031.5|3035.5|3028.5|3040.9|3033.9|3034.1|3027.1|0
1586310000000|2020-04-08 01:40:00|3035.6|3028.6|3042.1|3035.1|3043.7|3036.7|3034.5|3027.5|0
1586310300000|2020-04-08 01:45:00|3042|3035|3031.8|3024.8|3042|3035|3030.5|3023.5|0
1586310600000|2020-04-08 01:50:00|3031.7|3024.7|3035.7|3028.7|3037.3|3030.3|3031.3|3024.3|0
1586310900000|2020-04-08 01:55:00|3035.5|3028.5|3031.8|3024.8|3037.1|3030.1|3031.8|3024.8|0
1586311200000|2020-04-08 02:00:00|3031.9|3024.9|3038.9|3031.9|3039.7|3032.7|3031.6|3024.6|0
1586311500000|2020-04-08 02:05:00|3038.8|3031.8|3036.8|3029.8|3041.6|3034.6|3035.9|3028.9|0
1586311800000|2020-04-08 02:10:00|3036.9|3029.9|3044.7|3037.7|3044.7|3037.7|3036.2|3029.2|0
1586312100000|2020-04-08 02:15:00|3044.5|3037.5|3043|3036|3046.1|3039.1|3042.9|3035.9|0
1586312400000|2020-04-08 02:20:00|3042.9|3035.9|3049.1|3042.1|3049.6|3042.6|3042.7|3035.7|0
1586312700000|2020-04-08 02:25:00|3049|3042|3047.5|3040.5|3049.2|3042.2|3044.7|3037.7|0
1586313000000|2020-04-08 02:30:00|3047.9|3040.9|3046.5|3039.5|3048.3|3041.3|3042.8|3035.8|0
1586313300000|2020-04-08 02:35:00|3046.3|3039.3|3042.6|3035.6|3047.6|3040.6|3042.1|3035.1|0
1586313600000|2020-04-08 02:40:00|3042.4|3035.4|3043.5|3036.5|3044|3037|3041.1|3034.1|0
1586313900000|2020-04-08 02:45:00|3043.7|3036.7|3044.6|3037.6|3047|3040|3042.8|3035.8|0
1586314200000|2020-04-08 02:50:00|3044.5|3037.5|3039.9|3032.9|3044.7|3037.7|3038.6|3031.6|0
1586314500000|2020-04-08 02:55:00|3040.1|3033.1|3032.6|3025.6|3040.1|3033.1|3032.4|3025.4|0
1586314800000|2020-04-08 03:00:00|3032.8|3025.8|3031.1|3024.1|3035.8|3028.8|3029.9|3022.9|0
1586315100000|2020-04-08 03:05:00|3031.2|3024.2|3035|3028|3035.9|3028.9|3029.2|3022.2|0
1586315400000|2020-04-08 03:10:00|3035.1|3028.1|3032.4|3025.4|3038.3|3031.3|3032.1|3025.1|0
1586315700000|2020-04-08 03:15:00|3032.3|3025.3|3036.2|3029.2|3036.3|3029.3|3030.3|3023.3|0
1586316000000|2020-04-08 03:20:00|3036.3|3029.3|3040.9|3033.9|3041.6|3034.6|3034.2|3027.2|0
1586316300000|2020-04-08 03:25:00|3040.8|3033.8|3039.7|3032.7|3043.5|3036.5|3038.7|3031.7|0
1586316600000|2020-04-08 03:30:00|3039.8|3032.8|3038|3031|3041.1|3034.1|3037.1|3030.1|0
1586316900000|2020-04-08 03:35:00|3038.1|3031.1|3044.7|3037.7|3046.1|3039.1|3038.1|3031.1|0
1586317200000|2020-04-08 03:40:00|3044.8|3037.8|3044|3037|3045.9|3038.9|3043.1|3036.1|0
1586317500000|2020-04-08 03:45:00|3044.2|3037.2|3042|3035|3046.5|3039.5|3041.9|3034.9|0
1586317800000|2020-04-08 03:50:00|3042.3|3035.3|3040.8|3033.8|3044.1|3037.1|3040.6|3033.6|0
1586318100000|2020-04-08 03:55:00|3040.9|3033.9|3045|3038|3046.1|3039.1|3039.8|3032.8|0
1586318400000|2020-04-08 04:00:00|3045.3|3038.3|3043.2|3036.2|3045.8|3038.8|3041.9|3034.9|0
1586318700000|2020-04-08 04:05:00|3043.4|3036.4|3042.9|3035.9|3043.4|3036.4|3040.5|3033.5|0
1586319000000|2020-04-08 04:10:00|3043|3036|3053.2|3046.2|3053.4|3046.4|3041.3|3034.3|0
1586319300000|2020-04-08 04:15:00|3053.3|3046.3|3056.6|3049.6|3057.9|3050.9|3050.8|3043.8|0
1586319600000|2020-04-08 04:20:00|3056.9|3049.9|3056.4|3049.4|3057.3|3050.3|3052.5|3045.5|0
1586319900000|2020-04-08 04:25:00|3056.3|3049.3|3052.9|3045.9|3056.8|3049.8|3052.8|3045.8|0
1586320200000|2020-04-08 04:30:00|3053|3046|3054.3|3047.3|3056.2|3049.2|3050.2|3043.2|0
1586320500000|2020-04-08 04:35:00|3054.2|3047.2|3054.7|3047.7|3056|3049|3052.2|3045.2|0
1586320800000|2020-04-08 04:40:00|3054.8|3047.8|3057.4|3050.4|3057.4|3050.4|3054.5|3047.5|0
1586321100000|2020-04-08 04:45:00|3057.5|3050.5|3058.6|3051.6|3060|3053|3055.9|3048.9|0
1586321400000|2020-04-08 04:50:00|3058.7|3051.7|3062.4|3055.4|3063.3|3056.3|3058.7|3051.7|0
1586321700000|2020-04-08 04:55:00|3062.3|3055.3|3061.5|3054.5|3063.2|3056.2|3060.7|3053.7|0
1586322000000|2020-04-08 05:00:00|3061.4|3054.4|3057.9|3050.9|3062|3055|3057.6|3050.6|0
1586322300000|2020-04-08 05:05:00|3057.8|3050.8|3070.2|3063.2|3070.2|3063.2|3057.3|3050.3|0
1586322600000|2020-04-08 05:10:00|3070.6|3063.6|3072|3065|3072.6|3065.6|3066.9|3059.9|0
1586322900000|2020-04-08 05:15:00|3072.2|3065.2|3071.1|3064.1|3075.7|3068.7|3068.8|3061.8|0
1586323200000|2020-04-08 05:20:00|3071.5|3064.5|3068.1|3061.1|3073.3|3066.3|3068.1|3061.1|0
1586323500000|2020-04-08 05:25:00|3068|3061|3070.4|3063.4|3072.2|3065.2|3066.2|3059.2|0
1586323800000|2020-04-08 05:30:00|3070.3|3063.3|3067.5|3060.5|3070.3|3063.3|3066.4|3059.4|0
1586324100000|2020-04-08 05:35:00|3067.3|3060.3|3065.8|3058.8|3069.8|3062.8|3065.7|3058.7|0
1586324400000|2020-04-08 05:40:00|3065.9|3058.9|3072.6|3065.6|3072.9|3065.9|3064.5|3057.5|0
1586324700000|2020-04-08 05:45:00|3072.7|3065.7|3079.3|3072.3|3080|3073|3069.9|3062.9|0
1586325000000|2020-04-08 05:50:00|3078.9|3071.9|3075|3068|3083.5|3076.5|3074.7|3067.7|0
1586325300000|2020-04-08 05:55:00|3074.9|3067.9|3075.4|3068.4|3076.3|3069.3|3071.2|3064.2|0
1586325600000|2020-04-08 06:00:00|3075.5|3068.5|3052.5|3045.5|3076.5|3069.5|3049.4|3042.4|0
1586325900000|2020-04-08 06:05:00|3052.4|3045.4|3044.1|3037.1|3054.2|3047.2|3041|3034|0
1586326200000|2020-04-08 06:10:00|3044.4|3037.4|3042.2|3035.2|3047.2|3040.2|3041.5|3034.5|0
1586326500000|2020-04-08 06:15:00|3042.4|3035.4|3036.1|3029.1|3043.2|3036.2|3025.5|3018.5|0
1586326800000|2020-04-08 06:20:00|3035.8|3028.8|3032.2|3025.2|3036.3|3029.3|3028.7|3021.7|0
1586327100000|2020-04-08 06:25:00|3032.7|3025.7|3028.8|3021.8|3033.5|3026.5|3023.3|3016.3|0
1586327400000|2020-04-08 06:30:00|3028.5|3021.5|3036.1|3029.1|3038.1|3031.1|3026.7|3019.7|0
1586327700000|2020-04-08 06:35:00|3036.2|3029.2|3027.5|3020.5|3038.6|3031.6|3024.6|3017.6|0
1586328000000|2020-04-08 06:40:00|3027.3|3020.3|3034|3027|3035.7|3028.7|3027.2|3020.2|0
1586328300000|2020-04-08 06:45:00|3033.9|3026.9|3040.4|3033.4|3041.1|3034.1|3033.2|3026.2|0
1586328600000|2020-04-08 06:50:00|3040.3|3033.3|3038.2|3031.2|3040.3|3033.3|3033.5|3026.5|0
1586328900000|2020-04-08 06:55:00|3038.3|3031.3|3043.7|3036.7|3043.8|3036.8|3037.2|3030.2|0
1586329200000|2020-04-08 07:00:00|3043.8|3036.8|3049.2|3042.2|3053.7|3046.7|3042|3035|0
1586329500000|2020-04-08 07:05:00|3049.3|3042.3|3046.7|3039.7|3052.3|3045.3|3043.5|3036.5|0
1586329800000|2020-04-08 07:10:00|3047.1|3040.1|3048.9|3041.9|3050|3043|3042.2|3035.2|0
1586330100000|2020-04-08 07:15:00|3049|3042|3043|3036|3056.2|3049.2|3040.2|3033.2|0
1586330400000|2020-04-08 07:20:00|3043.1|3036.1|3045.1|3038.1|3047.7|3040.7|3038.6|3031.6|0
1586330700000|2020-04-08 07:25:00|3045|3038|3046.8|3039.8|3049.7|3042.7|3043.9|3036.9|0
1586331000000|2020-04-08 07:30:00|3046.4|3039.4|3040.2|3033.2|3046.6|3039.6|3036.4|3029.4|0
1586331300000|2020-04-08 07:35:00|3039.9|3032.9|3051|3044|3051.8|3044.8|3039.7|3032.7|0
1586331600000|2020-04-08 07:40:00|3050.7|3043.7|3048.1|3041.1|3053.6|3046.6|3047|3040|0
1586331900000|2020-04-08 07:45:00|3048.3|3041.3|3046.2|3039.2|3051.4|3044.4|3045|3038|0
1586332200000|2020-04-08 07:50:00|3046.5|3039.5|3053.7|3046.7|3054.6|3047.6|3046|3039|0
1586332500000|2020-04-08 07:55:00|3053.5|3046.5|3053.2|3046.2|3054|3047|3049.4|3042.4|0
1586332800000|2020-04-08 08:00:00|3053.9|3046.9|3054.9|3049.9|3056.6|3051.6|3051.6|3045.4|0
1586333100000|2020-04-08 08:05:00|3055|3050|3054.8|3049.8|3057.5|3052.5|3054.1|3049.1|0
1586333400000|2020-04-08 08:10:00|3054.9|3049.9|3052.6|3047.6|3056.5|3051.5|3050.3|3045.3|0
1586333700000|2020-04-08 08:15:00|3053.5|3048.5|3045.8|3040.8|3054.7|3049.7|3045.6|3040.6|0
1586334000000|2020-04-08 08:20:00|3046.1|3041.1|3044.8|3039.8|3046.9|3041.9|3041|3036|0
1586334300000|2020-04-08 08:25:00|3043.1|3038.1|3037.2|3032.2|3044.5|3039.5|3037.2|3032.2|0
1586334600000|2020-04-08 08:30:00|3037.3|3032.3|3032.2|3027.2|3037.9|3032.9|3029.9|3024.9|0
1586334900000|2020-04-08 08:35:00|3032.4|3027.4|3030.4|3025.4|3032.5|3027.5|3029.3|3024.3|0
1586335200000|2020-04-08 08:40:00|3030.7|3025.7|3031.4|3026.4|3032.7|3027.7|3029.5|3024.5|0
1586335500000|2020-04-08 08:45:00|3031.2|3026.2|3037.4|3032.4|3039.4|3034.4|3030.5|3025.5|0
1586335800000|2020-04-08 08:50:00|3036.8|3031.8|3038.5|3033.5|3038.5|3033.5|3034.2|3029.2|0
1586336100000|2020-04-08 08:55:00|3038.1|3033.1|3036.4|3031.4|3038.4|3033.4|3034.8|3029.8|0
1586336400000|2020-04-08 09:00:00|3037|3032|3038.2|3033.2|3038.8|3033.8|3035.4|3030.4|0
1586336700000|2020-04-08 09:05:00|3038.3|3033.3|3040.6|3035.6|3042.6|3037.6|3038.3|3033.3|0
1586337000000|2020-04-08 09:10:00|3041.2|3036.2|3039.4|3034.4|3041.2|3036.2|3039|3034|0
1586337300000|2020-04-08 09:15:00|3040|3035|3039.4|3034.4|3040.6|3035.6|3035.5|3030.5|0
1586337600000|2020-04-08 09:20:00|3039.5|3034.5|3037.6|3032.6|3040.4|3035.4|3036.5|3031.5|0
1586337900000|2020-04-08 09:25:00|3038.3|3033.3|3039.9|3034.9|3039.9|3034.9|3036.5|3031.5|0
1586338200000|2020-04-08 09:30:00|3039.6|3034.6|3039.2|3034.2|3041.7|3036.7|3038.5|3033.5|0
1586338500000|2020-04-08 09:35:00|3039.3|3034.3|3040.1|3035.1|3041|3036|3039|3034|0
1586338800000|2020-04-08 09:40:00|3039.8|3034.8|3039.6|3034.6|3041.1|3036.1|3039.4|3034.4|0
1586339100000|2020-04-08 09:45:00|3039.7|3034.7|3040.3|3035.3|3044|3039|3039.3|3034.3|0
1586339400000|2020-04-08 09:50:00|3040.4|3035.4|3037.6|3032.6|3040.4|3035.4|3036|3031|0
1586339700000|2020-04-08 09:55:00|3037.3|3032.3|3036.2|3031.2|3038.6|3033.6|3034.6|3029.6|0
1586340000000|2020-04-08 10:00:00|3036.3|3031.3|3037.4|3032.4|3038.7|3033.7|3035.1|3030.1|0
1586340300000|2020-04-08 10:05:00|3037.5|3032.5|3038.4|3033.4|3039.7|3034.7|3037.2|3032.2|0
1586340600000|2020-04-08 10:10:00|3038.7|3033.7|3038.7|3033.7|3038.8|3033.8|3037.9|3032.9|0
1586340900000|2020-04-08 10:15:00|3038.6|3033.6|3039.8|3034.8|3040.7|3035.7|3038.3|3033.3|0
1586341200000|2020-04-08 10:20:00|3039.9|3034.9|3043.8|3038.8|3045.8|3040.8|3039.8|3034.8|0
1586341500000|2020-04-08 10:25:00|3043.9|3038.9|3044.9|3039.9|3046.5|3041.5|3043.9|3038.9|0
1586341800000|2020-04-08 10:30:00|3045|3040|3050.2|3045.2|3050.5|3045.5|3044.8|3039.8|0
1586342100000|2020-04-08 10:35:00|3049.8|3044.8|3050.3|3045.3|3051.1|3046.1|3049.2|3044.2|0
1586342400000|2020-04-08 10:40:00|3051.2|3046.2|3052.6|3047.6|3052.8|3047.8|3050.2|3045.2|0
1586342700000|2020-04-08 10:45:00|3052.9|3047.9|3054.3|3049.3|3054.3|3049.3|3051.8|3046.8|0
1586343000000|2020-04-08 10:50:00|3054.1|3049.1|3053.3|3048.3|3055.3|3050.3|3052.5|3047.5|0
1586343300000|2020-04-08 10:55:00|3053.2|3048.2|3055.8|3050.8|3055.8|3050.8|3052.6|3047.6|0
1586343600000|2020-04-08 11:00:00|3055.7|3050.7|3056.8|3051.8|3056.8|3051.8|3053.3|3048.3|0
1586343900000|2020-04-08 11:05:00|3056.3|3051.3|3059.1|3054.1|3060.8|3055.8|3055.7|3050.7|0
1586344200000|2020-04-08 11:10:00|3059.2|3054.2|3066.9|3061.9|3067.6|3062.6|3058.1|3053.1|0
1586344500000|2020-04-08 11:15:00|3066.8|3061.8|3069.7|3064.7|3073.8|3068.8|3066.8|3061.8|0
1586344800000|2020-04-08 11:20:00|3069.5|3064.5|3072.2|3067.2|3072.2|3067.2|3068|3063|0
1586345100000|2020-04-08 11:25:00|3072.1|3067.1|3065.4|3060.4|3072.2|3067.2|3064|3059|0
1586345400000|2020-04-08 11:30:00|3065.6|3060.6|3060.6|3055.6|3065.8|3060.8|3059.4|3054.4|0
1586345700000|2020-04-08 11:35:00|3061|3056|3060.3|3055.3|3062.2|3057.2|3059.7|3054.7|0
1586346000000|2020-04-08 11:40:00|3060.2|3055.2|3058.1|3053.1|3061.9|3056.9|3057.5|3052.5|0
1586346300000|2020-04-08 11:45:00|3058|3053|3057.7|3052.7|3059.3|3054.3|3055.9|3050.9|0
1586346600000|2020-04-08 11:50:00|3057.6|3052.6|3058.3|3053.3|3059.3|3054.3|3057.4|3052.4|0
1586346900000|2020-04-08 11:55:00|3058.4|3053.4|3060.6|3055.6|3060.7|3055.7|3057.9|3052.9|0
1586347200000|2020-04-08 12:00:00|3060.8|3055.8|3063.4|3058.4|3063.5|3058.5|3058.8|3053.8|0
1586347500000|2020-04-08 12:05:00|3063.6|3058.6|3067.4|3062.4|3068.5|3063.5|3063.6|3058.6|0
1586347800000|2020-04-08 12:10:00|3067.8|3062.8|3070.1|3065.1|3070.2|3065.2|3067|3062|0
1586348100000|2020-04-08 12:15:00|3070|3065|3069.1|3064.1|3070.8|3065.8|3067.4|3062.4|0
1586348400000|2020-04-08 12:20:00|3068.7|3063.7|3067.8|3062.8|3070.4|3065.4|3067.8|3062.8|0
1586348700000|2020-04-08 12:25:00|3067.5|3062.5|3067.4|3062.4|3068.9|3063.9|3066|3061|0
1586349000000|2020-04-08 12:30:00|3067.5|3062.5|3068.1|3063.1|3069|3064|3067.2|3062.2|0
1586349300000|2020-04-08 12:35:00|3068.8|3063.8|3065|3060|3069|3064|3063.4|3058.4|0
1586349600000|2020-04-08 12:40:00|3064.9|3059.9|3066.7|3061.7|3066.7|3061.7|3063.3|3058.3|0
1586349900000|2020-04-08 12:45:00|3066.8|3061.8|3066|3061|3067.7|3062.7|3065.3|3060.3|0
1586350200000|2020-04-08 12:50:00|3065.7|3060.7|3061.1|3056.1|3066.1|3061.1|3061|3056|0
1586350500000|2020-04-08 12:55:00|3060.7|3055.7|3060.5|3055.5|3062.3|3057.3|3059|3054|0
1586350800000|2020-04-08 13:00:00|3060.6|3055.6|3066.6|3061.6|3067.5|3062.5|3060.2|3055.2|0
1586351100000|2020-04-08 13:05:00|3066.8|3061.8|3071.1|3066.1|3073|3068|3066.8|3061.8|0
1586351400000|2020-04-08 13:10:00|3071.2|3066.2|3068.7|3063.7|3071.6|3066.6|3068.6|3063.6|0
1586351700000|2020-04-08 13:15:00|3068.8|3063.8|3071.3|3066.3|3071.8|3066.8|3068.8|3063.8|0
1586352000000|2020-04-08 13:20:00|3071.4|3066.4|3069.8|3064.8|3071.4|3066.4|3069.3|3064.3|0
1586352300000|2020-04-08 13:25:00|3070|3065|3071.4|3066.4|3072.7|3067.7|3069.4|3064.4|0
1586352600000|2020-04-08 13:30:00|3072.1|3067.1|3069.2|3065.4|3084.2|3080.4|3061.1|3057.3|0
1586352900000|2020-04-08 13:35:00|3069.1|3065.3|3059.2|3055.4|3069.4|3065.6|3052.7|3048.9|0
1586353200000|2020-04-08 13:40:00|3059.1|3055.3|3061.3|3057.5|3069.6|3065.8|3058.6|3054.8|0
1586353500000|2020-04-08 13:45:00|3061.9|3058.1|3047|3043.2|3064.2|3060.4|3046.7|3042.9|0
1586353800000|2020-04-08 13:50:00|3047.1|3043.3|3050.4|3046.6|3054.9|3051.1|3042.1|3038.3|0
1586354100000|2020-04-08 13:55:00|3050.3|3046.5|3041|3037.2|3052.2|3048.4|3039.8|3036|0
1586354400000|2020-04-08 14:00:00|3041.2|3037.4|3045|3041.2|3054.1|3050.3|3041.2|3037.4|0
1586354700000|2020-04-08 14:05:00|3045.1|3041.3|3034.7|3030.9|3048.2|3044.4|3032.6|3028.8|0
1586355000000|2020-04-08 14:10:00|3035.4|3031.6|3034.3|3030.5|3039.9|3036.1|3030.9|3027.1|0
1586355300000|2020-04-08 14:15:00|3034.9|3031.1|3039.1|3035.3|3039.8|3036|3032|3028.2|0
1586355600000|2020-04-08 14:20:00|3039.5|3035.7|3031|3027.2|3039.5|3035.7|3031|3027.2|0
1586355900000|2020-04-08 14:25:00|3030.9|3027.1|3044|3040.2|3046.2|3042.4|3030.5|3026.7|0
1586356200000|2020-04-08 14:30:00|3044.9|3041.1|3050.7|3046.9|3051.3|3047.5|3039.8|3036|0
1586356500000|2020-04-08 14:35:00|3050.5|3046.7|3047.6|3043.8|3051|3047.2|3044.2|3040.4|0
1586356800000|2020-04-08 14:40:00|3047.3|3043.5|3046.3|3042.5|3052.9|3049.1|3040.8|3037|0
1586357100000|2020-04-08 14:45:00|3046.6|3042.8|3050.5|3046.7|3050.5|3046.7|3045.5|3041.7|0
1586357400000|2020-04-08 14:50:00|3051.2|3047.4|3059.7|3055.9|3061.7|3057.9|3051.2|3047.4|0
1586357700000|2020-04-08 14:55:00|3059.5|3055.7|3064.2|3060.4|3066.6|3062.8|3056.4|3052.6|0
1586358000000|2020-04-08 15:00:00|3064.4|3060.6|3063.3|3059.5|3069.1|3065.3|3061.9|3058.1|0
1586358300000|2020-04-08 15:05:00|3063.7|3059.9|3061.6|3057.8|3065.7|3061.9|3058.2|3054.4|0
1586358600000|2020-04-08 15:10:00|3061.3|3057.5|3065.1|3061.3|3067.3|3063.5|3061.3|3057.5|0
1586358900000|2020-04-08 15:15:00|3065.3|3061.5|3066.6|3062.8|3070.7|3066.9|3063.6|3059.8|0
1586359200000|2020-04-08 15:20:00|3066.4|3062.6|3067.3|3063.5|3072.3|3068.5|3066.4|3062.6|0
1586359500000|2020-04-08 15:25:00|3067.9|3064.1|3074.7|3070.9|3076.7|3072.9|3067.9|3064.1|0
1586359800000|2020-04-08 15:30:00|3074.8|3071|3079.3|3075.5|3079.5|3075.7|3071.1|3067.3|0
1586360100000|2020-04-08 15:35:00|3079.5|3075.7|3082.5|3078.7|3083.4|3079.6|3077.6|3073.8|0
1586360400000|2020-04-08 15:40:00|3082.4|3078.6|3081|3077.2|3084.8|3081|3080|3076.2|0
1586360700000|2020-04-08 15:45:00|3080.9|3077.1|3079.6|3075.8|3082.4|3078.6|3078.5|3074.7|0
1586361000000|2020-04-08 15:50:00|3079.5|3075.7|3072.1|3068.3|3079.7|3075.9|3070.8|3067|0
1586361300000|2020-04-08 15:55:00|3071.8|3068|3072.4|3068.6|3076.2|3072.4|3069.8|3066|0
1586361600000|2020-04-08 16:00:00|3072|3068.2|3075.8|3072|3076.3|3072.5|3070.1|3066.3|0
1586361900000|2020-04-08 16:05:00|3075.5|3071.7|3073.4|3069.6|3077.5|3073.7|3073.2|3069.4|0
1586362200000|2020-04-08 16:10:00|3073.5|3069.7|3069.5|3065.7|3074.1|3070.3|3067.7|3063.9|0
1586362500000|2020-04-08 16:15:00|3069.7|3065.9|3074.7|3070.9|3075|3071.2|3069.7|3065.9|0
1586362800000|2020-04-08 16:20:00|3074.5|3070.7|3077.7|3073.9|3078.3|3074.5|3073.3|3069.5|0
1586363100000|2020-04-08 16:25:00|3077.8|3074|3070|3066.2|3078|3074.2|3068.8|3065|0
1586363400000|2020-04-08 16:30:00|3070.2|3066.4|3075.2|3071.4|3075.2|3071.4|3070.2|3066.4|0
1586363700000|2020-04-08 16:35:00|3075.8|3072|3082.1|3078.3|3083.5|3079.7|3070.7|3066.9|0
1586364000000|2020-04-08 16:40:00|3082|3078.2|3082.6|3078.8|3084.1|3080.3|3079.3|3075.5|0
1586364300000|2020-04-08 16:45:00|3083.1|3079.3|3080.5|3076.7|3085.2|3081.4|3080.1|3076.3|0
1586364600000|2020-04-08 16:50:00|3080.9|3077.1|3079.6|3075.8|3082.2|3078.4|3076.9|3073.1|0
1586364900000|2020-04-08 16:55:00|3079.3|3075.5|3081.5|3077.7|3082.4|3078.6|3074.9|3071.1|0
1586365200000|2020-04-08 17:00:00|3082|3078.2|3080.2|3076.4|3082.5|3078.7|3076.4|3072.6|0
1586365500000|2020-04-08 17:05:00|3080|3076.2|3079|3075.2|3081.8|3078|3076.7|3072.9|0
1586365800000|2020-04-08 17:10:00|3079.3|3075.5|3083.2|3079.4|3083.5|3079.7|3076.1|3072.3|0
1586366100000|2020-04-08 17:15:00|3083.1|3079.3|3081.9|3078.1|3084|3080.2|3079.9|3076.1|0
1586366400000|2020-04-08 17:20:00|3082|3078.2|3084.6|3080.8|3084.8|3081|3081.3|3077.5|0
1586366700000|2020-04-08 17:25:00|3084.4|3080.6|3076.3|3072.5|3085|3081.2|3075.4|3071.6|0
1586367000000|2020-04-08 17:30:00|3076.4|3072.6|3072.5|3068.7|3079.8|3076|3070.5|3066.7|0
1586367300000|2020-04-08 17:35:00|3072.3|3068.5|3069.1|3065.3|3072.3|3068.5|3067.3|3063.5|0
1586367600000|2020-04-08 17:40:00|3069.2|3065.4|3068.9|3065.1|3071.7|3067.9|3067.7|3063.9|0
1586367900000|2020-04-08 17:45:00|3069.1|3065.3|3067.1|3063.3|3072.3|3068.5|3066.5|3062.7|0
1586368200000|2020-04-08 17:50:00|3067.4|3063.6|3065.7|3061.9|3070.5|3066.7|3065.7|3061.9|0
1586368500000|2020-04-08 17:55:00|3065.8|3062|3061|3057.2|3065.8|3062|3059.1|3055.3|0
1586368800000|2020-04-08 18:00:00|3061.5|3057.7|3066.7|3062.9|3067.8|3064|3059.7|3055.9|0
1586369100000|2020-04-08 18:05:00|3066.8|3063|3070.1|3066.3|3070.1|3066.3|3063.7|3059.9|0
1586369400000|2020-04-08 18:10:00|3069.6|3065.8|3070.4|3066.6|3071.6|3067.8|3068.6|3064.8|0
1586369700000|2020-04-08 18:15:00|3071|3067.2|3073.1|3069.3|3075.6|3071.8|3071|3067.2|0
1586370000000|2020-04-08 18:20:00|3073.4|3069.6|3082|3078.2|3082.1|3078.3|3072.3|3068.5|0
1586370300000|2020-04-08 18:25:00|3081.9|3078.1|3080.3|3076.5|3082.2|3078.4|3078.9|3075.1|0
1586370600000|2020-04-08 18:30:00|3080.4|3076.6|3083.1|3079.3|3085.6|3081.8|3079.9|3076.1|0
1586370900000|2020-04-08 18:35:00|3083|3079.2|3085|3081.2|3086|3082.2|3080.8|3077|0
1586371200000|2020-04-08 18:40:00|3085.2|3081.4|3083.8|3080|3091|3087.2|3083.7|3079.9|0
1586371500000|2020-04-08 18:45:00|3083.9|3080.1|3078.1|3074.3|3086.2|3082.4|3077.5|3073.7|0
1586371800000|2020-04-08 18:50:00|3078.3|3074.5|3085.8|3082|3085.8|3082|3078.3|3074.5|0
1586372100000|2020-04-08 18:55:00|3085.7|3081.9|3084.4|3080.6|3085.7|3081.9|3081.8|3078|0
1586372400000|2020-04-08 19:00:00|3084.3|3080.5|3087.8|3084|3088|3084.2|3081.6|3077.8|0
1586372700000|2020-04-08 19:05:00|3087.9|3084.1|3088.2|3084.4|3089.2|3085.4|3084.4|3080.6|0
1586373000000|2020-04-08 19:10:00|3087.9|3084.1|3082|3078.2|3088.4|3084.6|3081.1|3077.3|0
1586373300000|2020-04-08 19:15:00|3082.1|3078.3|3082.9|3079.1|3085.4|3081.6|3081.2|3077.4|0
1586373600000|2020-04-08 19:20:00|3082.8|3079|3075.2|3071.4|3084.2|3080.4|3074.3|3070.5|0
1586373900000|2020-04-08 19:25:00|3075.7|3071.9|3083.4|3079.6|3084.9|3081.1|3075.7|3071.9|0
1586374200000|2020-04-08 19:30:00|3083.6|3079.8|3084.6|3080.8|3092.6|3088.8|3082.5|3078.7|0
1586374500000|2020-04-08 19:35:00|3084.7|3080.9|3079|3075.2|3084.8|3081|3075.3|3071.5|0
1586374800000|2020-04-08 19:40:00|3079.1|3075.3|3078.3|3074.5|3079.4|3075.6|3069.4|3065.6|0
1586375100000|2020-04-08 19:45:00|3077.6|3073.8|3086.5|3082.7|3087.2|3083.4|3076|3072.2|0
1586375400000|2020-04-08 19:50:00|3088|3084.2|3092.8|3089|3095.8|3092|3088|3084.2|0
1586375700000|2020-04-08 19:55:00|3092.7|3088.9|3089|3085.2|3092.7|3088.9|3083.8|3080|0
1586376000000|2020-04-08 20:00:00|3089.6|3084.6|3086.9|3081.9|3089.6|3084.6|3083.1|3078.1|0
1586376300000|2020-04-08 20:05:00|3086.8|3081.8|3085.2|3080.2|3086.8|3081.8|3084.2|3079.2|0
1586376600000|2020-04-08 20:10:00|3085.1|3080.1|3084.7|3079.7|3086.3|3081.3|3084.3|3079.3|0
1586376900000|2020-04-08 20:15:00|3084.8|3079.8|3085.4|3080.4|3085.5|3080.5|3084.3|3079.3|0
1586377200000|2020-04-08 20:20:00|3085.5|3080.5|3085.5|3080.5|3086.5|3081.5|3085.2|3080.2|0
1586377500000|2020-04-08 20:25:00|3085.7|3080.7|3085.1|3080.1|3086.1|3081.1|3084.7|3079.7|0
1586377800000|2020-04-08 20:30:00|3085.2|3080.2|3086.3|3081.3|3086.3|3081.3|3085.1|3080.1|0
1586378100000|2020-04-08 20:35:00|3086.1|3081.1|3085.8|3080.8|3086.4|3081.4|3085.7|3080.7|0
1586378400000|2020-04-08 20:40:00|3085.7|3080.7|3087.7|3082.7|3087.7|3082.7|3085.4|3080.4|0
1586378700000|2020-04-08 20:45:00|3087.8|3082.8|3087.4|3082.4|3088.1|3083.1|3087.3|3082.3|0
1586379000000|2020-04-08 20:50:00|3087.2|3082.2|3086.3|3081.3|3087.2|3082.2|3086.2|3081.2|0
1586379300000|2020-04-08 20:55:00|3086.8|3081.8|3086.1|3081.1|3087.5|3082.5|3085.8|3080.8|0
1586379600000|2020-04-08 21:00:00|3086|3081|3086.2|3081.2|3086.4|3081.4|3086|3081|0
1586379900000|2020-04-08 21:05:00|3085.9|3080.9|3086.2|3081.2|3086.7|3081.7|3085.9|3080.9|0
1586380200000|2020-04-08 21:10:00|3086.5|3081.5|3086|3081|3087.1|3082.1|3086|3081|0
1586380500000|2020-04-08 21:15:00|3086.3|3081.3|3086.6|3081.6|3086.8|3081.8|3085.8|3080.8|0
1586380800000|2020-04-08 21:20:00|3086.8|3081.8|3086.7|3081.7|3087.1|3082.1|3086.5|3081.5|0
1586381100000|2020-04-08 21:25:00|3086.6|3081.6|3085.7|3080.7|3086.9|3081.9|3085.3|3080.3|0
1586381400000|2020-04-08 21:30:00|3085.6|3080.6|3084.7|3079.7|3085.6|3080.6|3084.6|3079.6|0
1586381700000|2020-04-08 21:35:00|3084.6|3079.6|3084.3|3079.3|3085.3|3080.3|3084.2|3079.2|0
1586382000000|2020-04-08 21:40:00|3084.4|3079.4|3085.6|3080.6|3086.1|3081.1|3084.2|3079.2|0
1586382300000|2020-04-08 21:45:00|3085.7|3080.7|3085.6|3080.6|3086|3081|3085.1|3080.1|0
1586382600000|2020-04-08 21:50:00|3085.7|3080.7|3085.9|3080.9|3085.9|3080.9|3085.3|3080.3|0
1586382900000|2020-04-08 21:55:00|3085.8|3080.8|3085.4|3080.4|3085.9|3080.9|3085.2|3080.2|0
1586383200000|2020-04-08 22:00:00|3085.3|3080.3|3081.8|3076.8|3085.3|3080.3|3081.4|3076.4|0
1586383500000|2020-04-08 22:05:00|3081.6|3076.6|3081.7|3076.7|3082.2|3077.2|3081.4|3076.4|0
1586383800000|2020-04-08 22:10:00|3082.2|3077.2|3082.4|3077.4|3082.9|3077.9|3081.6|3076.6|0
1586384100000|2020-04-08 22:15:00|3082.3|3077.3|3082.6|3077.6|3083|3078|3082.2|3077.2|0
1586384400000|2020-04-08 22:20:00|3082.4|3077.4|3083.9|3078.9|3083.9|3078.9|3082.4|3077.4|0
1586384700000|2020-04-08 22:25:00|3083.6|3078.6|3083.3|3078.3|3083.9|3078.9|3083|3078|0
1586385000000|2020-04-08 22:30:00|3083.2|3078.2|3084.2|3079.2|3084.2|3079.2|3083|3078|0
1586385300000|2020-04-08 22:35:00|3084.1|3079.1|3085.6|3080.6|3085.7|3080.7|3084.1|3079.1|0
1586385600000|2020-04-08 22:40:00|3085.7|3080.7|3083.9|3078.9|3086|3081|3083.9|3078.9|0
1586385900000|2020-04-08 22:45:00|3084.3|3079.3|3084.2|3079.2|3084.4|3079.4|3084.1|3079.1|0
1586386200000|2020-04-08 22:50:00|3084.3|3079.3|3084.7|3079.7|3085.3|3080.3|3084.3|3079.3|0
1586386500000|2020-04-08 22:55:00|3084.8|3079.8|3085.4|3080.4|3085.5|3080.5|3084.8|3079.8|0
1586386800000|2020-04-08 23:00:00|3085.5|3080.5|3084.5|3079.5|3085.7|3080.7|3084.5|3079.5|0
1586387100000|2020-04-08 23:05:00|3084.6|3079.6|3084.4|3079.4|3084.6|3079.6|3084.1|3079.1|0
1586387400000|2020-04-08 23:10:00|3084.6|3079.6|3087.1|3082.1|3087.1|3082.1|3084.4|3079.4|0
1586387700000|2020-04-08 23:15:00|3087|3082|3086.7|3081.7|3087.3|3082.3|3086.6|3081.6|0
1586388000000|2020-04-08 23:20:00|3086.6|3081.6|3090.1|3085.1|3090.1|3085.1|3086.6|3081.6|0
1586388300000|2020-04-08 23:25:00|3090|3085|3091|3086|3091|3086|3089.5|3084.5|0
1586388600000|2020-04-08 23:30:00|3091.1|3086.1|3092.5|3087.5|3093.2|3088.2|3091.1|3086.1|0
1586388900000|2020-04-08 23:35:00|3092.6|3087.6|3092|3087|3092.6|3087.6|3091.6|3086.6|0
1586389200000|2020-04-08 23:40:00|3091.7|3086.7|3093.1|3088.1|3093.2|3088.2|3091.5|3086.5|0
1586389500000|2020-04-08 23:45:00|3093|3088|3095.8|3090.8|3095.9|3090.9|3092.8|3087.8|0
1586389800000|2020-04-08 23:50:00|3095.6|3090.6|3095.7|3090.7|3096.3|3091.3|3095.4|3090.4|0
1586390100000|2020-04-08 23:55:00|3096.2|3091.2|3099.3|3092.3|3099.7|3093.8|3096.2|3091.2|0
1586390400000|2020-04-09 00:00:00|3098.8|3091.8|3097.1|3090.1|3099.2|3092.2|3095.5|3088.5|0
1586390700000|2020-04-09 00:05:00|3096.9|3089.9|3099.1|3092.1|3100.3|3093.3|3094.3|3087.3|0
1586391000000|2020-04-09 00:10:00|3099.6|3092.6|3098.2|3091.2|3100.8|3093.8|3098.1|3091.1|0
1586391300000|2020-04-09 00:15:00|3098.3|3091.3|3093.3|3086.3|3099.3|3092.3|3093|3086|0
1586391600000|2020-04-09 00:20:00|3094.5|3087.5|3090.5|3083.5|3096.2|3089.2|3090|3083|0
1586391900000|2020-04-09 00:25:00|3090.6|3083.6|3091.7|3084.7|3093|3086|3089.1|3082.1|0
1586392200000|2020-04-09 00:30:00|3091.5|3084.5|3089.7|3082.7|3091.8|3084.8|3088.1|3081.1|0
1586392500000|2020-04-09 00:35:00|3089.5|3082.5|3092.3|3085.3|3094.6|3087.6|3086.8|3079.8|0
1586392800000|2020-04-09 00:40:00|3092.4|3085.4|3093.3|3086.3|3094.3|3087.3|3092.3|3085.3|0
1586393100000|2020-04-09 00:45:00|3093.2|3086.2|3091.5|3084.5|3093.2|3086.2|3090.2|3083.2|0
1586393400000|2020-04-09 00:50:00|3091.6|3084.6|3092.3|3085.3|3096.3|3089.3|3091.6|3084.6|0
1586393700000|2020-04-09 00:55:00|3092.5|3085.5|3090.7|3083.7|3094.1|3087.1|3088.9|3081.9|0
1586394000000|2020-04-09 01:00:00|3090.6|3083.6|3092|3085|3093.4|3086.4|3089.4|3082.4|0
1586394300000|2020-04-09 01:05:00|3091.6|3084.6|3092.4|3085.4|3093.5|3086.5|3090|3083|0
1586394600000|2020-04-09 01:10:00|3092.6|3085.6|3093|3086|3095.7|3088.7|3091.9|3084.9|0
1586394900000|2020-04-09 01:15:00|3093.1|3086.1|3088.4|3081.4|3093.3|3086.3|3087.7|3080.7|0
1586395200000|2020-04-09 01:20:00|3088.5|3081.5|3086.4|3079.4|3088.9|3081.9|3085.3|3078.3|0
1586395500000|2020-04-09 01:25:00|3086.3|3079.3|3086.7|3079.7|3088.2|3081.2|3085.2|3078.2|0
1586395800000|2020-04-09 01:30:00|3086.8|3079.8|3075.1|3068.1|3087.3|3080.3|3074.6|3067.6|0
1586396100000|2020-04-09 01:35:00|3075.2|3068.2|3071.6|3064.6|3077.6|3070.6|3069.6|3062.6|0
1586396400000|2020-04-09 01:40:00|3071.9|3064.9|3072.9|3065.9|3074.5|3067.5|3069.6|3062.6|0
1586396700000|2020-04-09 01:45:00|3073.1|3066.1|3074.5|3067.5|3075.2|3068.2|3070|3063|0
1586397000000|2020-04-09 01:50:00|3074.6|3067.6|3075.3|3068.3|3075.4|3068.4|3070.4|3063.4|0
1586397300000|2020-04-09 01:55:00|3075.5|3068.5|3072.1|3065.1|3077|3070|3071.3|3064.3|0
1586397600000|2020-04-09 02:00:00|3072.4|3065.4|3071.5|3064.5|3075.3|3068.3|3069.7|3062.7|0
1586397900000|2020-04-09 02:05:00|3072|3065|3076.6|3069.6|3076.7|3069.7|3071.8|3064.8|0
1586398200000|2020-04-09 02:10:00|3076.7|3069.7|3077.2|3070.2|3079.7|3072.7|3075.2|3068.2|0
1586398500000|2020-04-09 02:15:00|3077.3|3070.3|3077.4|3070.4|3079.2|3072.2|3074.9|3067.9|0
1586398800000|2020-04-09 02:20:00|3077.3|3070.3|3075.3|3068.3|3079.1|3072.1|3074.9|3067.9|0
1586399100000|2020-04-09 02:25:00|3075.6|3068.6|3074.6|3067.6|3075.9|3068.9|3072.9|3065.9|0
1586399400000|2020-04-09 02:30:00|3074.2|3067.2|3070.9|3063.9|3074.2|3067.2|3069.6|3062.6|0
1586399700000|2020-04-09 02:35:00|3070.6|3063.6|3071.8|3064.8|3072.6|3065.6|3070.5|3063.5|0
1586400000000|2020-04-09 02:40:00|3071.9|3064.9|3064.6|3057.6|3071.9|3064.9|3063.7|3056.7|0
1586400300000|2020-04-09 02:45:00|3064.7|3057.7|3065.1|3058.1|3068|3061|3063.1|3056.1|0
1586400600000|2020-04-09 02:50:00|3065.3|3058.3|3066.8|3059.8|3068.2|3061.2|3065.2|3058.2|0
1586400900000|2020-04-09 02:55:00|3066.5|3059.5|3068.6|3061.6|3069.1|3062.1|3065.7|3058.7|0
1586401200000|2020-04-09 03:00:00|3068.7|3061.7|3065.2|3058.2|3069.6|3062.6|3065|3058|0
1586401500000|2020-04-09 03:05:00|3065.3|3058.3|3066.7|3059.7|3068.4|3061.4|3064.7|3057.7|0
1586401800000|2020-04-09 03:10:00|3066.6|3059.6|3068.7|3061.7|3070|3063|3065.5|3058.5|0
1586402100000|2020-04-09 03:15:00|3068.5|3061.5|3068|3061|3068.7|3061.7|3066.1|3059.1|0
1586402400000|2020-04-09 03:20:00|3068.1|3061.1|3070.5|3063.5|3071.3|3064.3|3067.3|3060.3|0
1586402700000|2020-04-09 03:25:00|3070.4|3063.4|3072.9|3065.9|3074|3067|3070|3063|0
1586403000000|2020-04-09 03:30:00|3073|3066|3073.5|3066.5|3075.1|3068.1|3071|3064|0
1586403300000|2020-04-09 03:35:00|3073.4|3066.4|3071.7|3064.7|3073.9|3066.9|3071.6|3064.6|0
1586403600000|2020-04-09 03:40:00|3071.9|3064.9|3071.8|3064.8|3073.1|3066.1|3069.6|3062.6|0
1586403900000|2020-04-09 03:45:00|3071.9|3064.9|3077|3070|3077.6|3070.6|3070.9|3063.9|0
1586404200000|2020-04-09 03:50:00|3076.9|3069.9|3074.8|3067.8|3077.2|3070.2|3073.9|3066.9|0
1586404500000|2020-04-09 03:55:00|3075|3068|3075.5|3068.5|3075.8|3068.8|3073.7|3066.7|0
1586404800000|2020-04-09 04:00:00|3075.7|3068.7|3077.1|3070.1|3077.8|3070.8|3074.7|3067.7|0
1586405100000|2020-04-09 04:05:00|3077|3070|3072.9|3065.9|3077.1|3070.1|3070.7|3063.7|0
1586405400000|2020-04-09 04:10:00|3073.2|3066.2|3072.5|3065.5|3074.6|3067.6|3070.6|3063.6|0
1586405700000|2020-04-09 04:15:00|3072.7|3065.7|3073|3066|3074.6|3067.6|3070.8|3063.8|0
1586406000000|2020-04-09 04:20:00|3072.8|3065.8|3070.8|3063.8|3074.5|3067.5|3068.8|3061.8|0
1586406300000|2020-04-09 04:25:00|3070.5|3063.5|3072.1|3065.1|3072.2|3065.2|3069.6|3062.6|0
1586406600000|2020-04-09 04:30:00|3072.2|3065.2|3078.4|3071.4|3079.3|3072.3|3071.7|3064.7|0
1586406900000|2020-04-09 04:35:00|3078.3|3071.3|3078.2|3071.2|3078.8|3071.8|3076.7|3069.7|0
1586407200000|2020-04-09 04:40:00|3078.3|3071.3|3083.3|3076.3|3085.4|3078.4|3078.3|3071.3|0
1586407500000|2020-04-09 04:45:00|3083.2|3076.2|3080.9|3073.9|3083.7|3076.7|3080.2|3073.2|0
1586407800000|2020-04-09 04:50:00|3080.7|3073.7|3082.8|3075.8|3083.5|3076.5|3080.5|3073.5|0
1586408100000|2020-04-09 04:55:00|3082.7|3075.7|3085.8|3078.8|3086.6|3079.6|3081.1|3074.1|0
1586408400000|2020-04-09 05:00:00|3085.6|3078.6|3082.6|3075.6|3086.5|3079.5|3081.3|3074.3|0
1586408700000|2020-04-09 05:05:00|3082.5|3075.5|3078.9|3071.9|3082.8|3075.8|3078.6|3071.6|0
1586409000000|2020-04-09 05:10:00|3079|3072|3079.5|3072.5|3083.9|3076.9|3079|3072|0
1586409300000|2020-04-09 05:15:00|3079.4|3072.4|3078.5|3071.5|3079.8|3072.8|3076.1|3069.1|0
1586409600000|2020-04-09 05:20:00|3078.6|3071.6|3076|3069|3078.6|3071.6|3074.4|3067.4|0
1586409900000|2020-04-09 05:25:00|3075.9|3068.9|3079.7|3072.7|3081.1|3074.1|3075.8|3068.8|0
1586410200000|2020-04-09 05:30:00|3079.5|3072.5|3081.5|3074.5|3082.7|3075.7|3075.7|3068.7|0
1586410500000|2020-04-09 05:35:00|3081.3|3074.3|3081.6|3074.6|3082.3|3075.3|3079.5|3072.5|0
1586410800000|2020-04-09 05:40:00|3081.8|3074.8|3083.3|3076.3|3085.3|3078.3|3080.4|3073.4|0
1586411100000|2020-04-09 05:45:00|3083.6|3076.6|3084.1|3077.1|3086.3|3079.3|3082.5|3075.5|0
1586411400000|2020-04-09 05:50:00|3083.9|3076.9|3078.7|3071.7|3084.2|3077.2|3076.9|3069.9|0
1586411700000|2020-04-09 05:55:00|3079.3|3072.3|3081|3074|3082.2|3075.2|3078.8|3071.8|0
1586412000000|2020-04-09 06:00:00|3081.1|3074.1|3091.7|3084.7|3092.2|3085.2|3081|3074|0
1586412300000|2020-04-09 06:05:00|3091.8|3084.8|3093.1|3086.1|3094.3|3087.3|3089.2|3082.2|0
1586412600000|2020-04-09 06:10:00|3092.8|3085.8|3092.3|3085.3|3094.1|3087.1|3090.1|3083.1|0
1586412900000|2020-04-09 06:15:00|3092.1|3085.1|3094.4|3087.4|3094.4|3087.4|3088.9|3081.9|0
1586413200000|2020-04-09 06:20:00|3094|3087|3091.2|3084.2|3094.1|3087.1|3090|3083|0
1586413500000|2020-04-09 06:25:00|3091.3|3084.3|3094.5|3087.5|3097.4|3090.4|3091.2|3084.2|0
1586413800000|2020-04-09 06:30:00|3094.4|3087.4|3094.5|3087.5|3096.9|3089.9|3094.1|3087.1|0
1586414100000|2020-04-09 06:35:00|3094.4|3087.4|3091.4|3084.4|3095.4|3088.4|3091.2|3084.2|0
1586414400000|2020-04-09 06:40:00|3091.3|3084.3|3094.3|3087.3|3095|3088|3090.3|3083.3|0
1586414700000|2020-04-09 06:45:00|3094.2|3087.2|3094.9|3087.9|3097|3090|3094|3087|0
1586415000000|2020-04-09 06:50:00|3094.8|3087.8|3088.3|3081.3|3094.8|3087.8|3087.2|3080.2|0
1586415300000|2020-04-09 06:55:00|3088.4|3081.4|3104.5|3097.5|3104.8|3097.8|3088.4|3081.4|0
1586415600000|2020-04-09 07:00:00|3104.6|3097.6|3103.7|3096.7|3108.8|3101.8|3099.7|3092.7|0
1586415900000|2020-04-09 07:05:00|3103.5|3096.5|3107.7|3100.7|3107.7|3100.7|3100.8|3093.8|0
1586416200000|2020-04-09 07:10:00|3107.6|3100.6|3106.4|3099.4|3108.5|3101.5|3102.5|3095.5|0
1586416500000|2020-04-09 07:15:00|3106.3|3099.3|3111.3|3104.3|3111.9|3104.9|3106.2|3099.2|0
1586416800000|2020-04-09 07:20:00|3111.4|3104.4|3110|3103|3112.9|3105.9|3109.4|3102.4|0
1586417100000|2020-04-09 07:25:00|3109.8|3102.8|3108.8|3101.8|3110.2|3103.2|3106|3099|0
1586417400000|2020-04-09 07:30:00|3108.7|3101.7|3109.2|3102.2|3110.3|3103.3|3106.4|3099.4|0
1586417700000|2020-04-09 07:35:00|3109|3102|3110|3103|3112.1|3105.1|3107.2|3100.2|0
1586418000000|2020-04-09 07:40:00|3109.9|3102.9|3104.8|3097.8|3109.9|3102.9|3103.9|3096.9|0
1586418300000|2020-04-09 07:45:00|3104.9|3097.9|3111.2|3104.2|3114.6|3107.6|3104.8|3097.8|0
1586418600000|2020-04-09 07:50:00|3111.4|3104.4|3113.7|3106.7|3115.9|3108.9|3111.2|3104.2|0
1586418900000|2020-04-09 07:55:00|3113.8|3106.8|3111.3|3104.3|3114.1|3107.1|3107.9|3100.9|0
1586419200000|2020-04-09 08:00:00|3111.1|3104.1|3115.4|3110.4|3121.3|3116.3|3110.1|3103.1|0
1586419500000|2020-04-09 08:05:00|3115.8|3110.8|3112.2|3107.2|3116.8|3111.8|3111.1|3106.1|0
1586419800000|2020-04-09 08:10:00|3112.1|3107.1|3110.4|3105.4|3112.1|3107.1|3109.2|3104.2|0
1586420100000|2020-04-09 08:15:00|3112.5|3107.5|3112.8|3107.8|3113.9|3108.9|3110.8|3105.8|0
1586420400000|2020-04-09 08:20:00|3112.2|3107.2|3113.1|3108.1|3115.5|3110.5|3111.1|3106.1|0
1586420700000|2020-04-09 08:25:00|3113|3108|3107.2|3102.2|3113|3108|3106.9|3101.9|0
1586421000000|2020-04-09 08:30:00|3107.1|3102.1|3107.4|3102.4|3108.8|3103.8|3106.5|3101.5|0
1586421300000|2020-04-09 08:35:00|3106.6|3101.6|3097.2|3092.2|3108.8|3103.8|3097.2|3092.2|0
1586421600000|2020-04-09 08:40:00|3097.1|3092.1|3101.4|3096.4|3102.2|3097.2|3094.8|3089.8|0
1586421900000|2020-04-09 08:45:00|3101.2|3096.2|3103.2|3098.2|3103.6|3098.6|3100.5|3095.5|0
1586422200000|2020-04-09 08:50:00|3102|3097|3100.6|3095.6|3102.6|3097.6|3099.6|3094.6|0
1586422500000|2020-04-09 08:55:00|3100.5|3095.5|3098.4|3093.4|3100.6|3095.6|3097.7|3092.7|0
1586422800000|2020-04-09 09:00:00|3098.5|3093.5|3098.5|3093.5|3098.5|3093.5|3096.2|3091.2|0
1586423100000|2020-04-09 09:05:00|3098.4|3093.4|3096.5|3091.5|3099.8|3094.8|3096.3|3091.3|0
1586423400000|2020-04-09 09:10:00|3096.2|3091.2|3092.5|3087.5|3097.9|3092.9|3092.3|3087.3|0
1586423700000|2020-04-09 09:15:00|3092.3|3087.3|3083.1|3078.1|3092.7|3087.7|3082.5|3077.5|0
1586424000000|2020-04-09 09:20:00|3083.7|3078.7|3084.3|3079.3|3086.9|3081.9|3081.3|3076.3|0
1586424300000|2020-04-09 09:25:00|3084.2|3079.2|3090.4|3085.4|3090.5|3085.5|3084.2|3079.2|0
1586424600000|2020-04-09 09:30:00|3090.5|3085.5|3086.6|3081.6|3091|3086|3085.1|3080.1|0
1586424900000|2020-04-09 09:35:00|3086.7|3081.7|3087|3082|3088.5|3083.5|3086.1|3081.1|0
1586425200000|2020-04-09 09:40:00|3088.5|3083.5|3091.8|3086.8|3092.5|3087.5|3088.2|3083.2|0
1586425500000|2020-04-09 09:45:00|3091.7|3086.7|3088|3083|3092.9|3087.9|3087.7|3082.7|0
1586425800000|2020-04-09 09:50:00|3087.9|3082.9|3086.5|3081.5|3088.5|3083.5|3086.5|3081.5|0
1586426100000|2020-04-09 09:55:00|3086.7|3081.7|3089.1|3084.1|3089.1|3084.1|3083.3|3078.3|0
1586426400000|2020-04-09 10:00:00|3087.8|3082.8|3089.4|3084.4|3089.8|3084.8|3086|3081|0
1586426700000|2020-04-09 10:05:00|3089.2|3084.2|3091.1|3086.1|3092.6|3087.6|3088.7|3083.7|0
1586427000000|2020-04-09 10:10:00|3091.2|3086.2|3091.5|3086.5|3091.5|3086.5|3090.6|3085.6|0
1586427300000|2020-04-09 10:15:00|3091.1|3086.1|3088.5|3083.5|3091.5|3086.5|3088.2|3083.2|0
1586427600000|2020-04-09 10:20:00|3088.7|3083.7|3089|3084|3089.3|3084.3|3088.7|3083.7|0
1586427900000|2020-04-09 10:25:00|3088.9|3083.9|3082.6|3077.6|3088.9|3083.9|3082.6|3077.6|0
1586428200000|2020-04-09 10:30:00|3082.4|3077.4|3081.9|3076.9|3085.3|3080.3|3081.7|3076.7|0
1586428500000|2020-04-09 10:35:00|3081.5|3076.5|3078.2|3073.2|3081.7|3076.7|3077.8|3072.8|0
1586428800000|2020-04-09 10:40:00|3078.8|3073.8|3079.4|3074.4|3080.1|3075.1|3078.1|3073.1|0
1586429100000|2020-04-09 10:45:00|3079.6|3074.6|3079.3|3074.3|3080.3|3075.3|3079.2|3074.2|0
1586429400000|2020-04-09 10:50:00|3079.6|3074.6|3077.5|3072.5|3079.9|3074.9|3077.5|3072.5|0
1586429700000|2020-04-09 10:55:00|3077.2|3072.2|3079.2|3074.2|3079.7|3074.7|3076.5|3071.5|0
1586430000000|2020-04-09 11:00:00|3081.2|3076.2|3084.9|3079.9|3085.9|3080.9|3081.2|3076.2|0
1586430300000|2020-04-09 11:05:00|3085.1|3080.1|3089.2|3084.2|3089.7|3084.7|3084.6|3079.6|0
1586430600000|2020-04-09 11:10:00|3088.9|3083.9|3087.5|3082.5|3090.6|3085.6|3087.5|3082.5|0
1586430900000|2020-04-09 11:15:00|3087|3082|3086.1|3081.1|3087.3|3082.3|3086|3081|0
1586431200000|2020-04-09 11:20:00|3085.9|3080.9|3079.8|3074.8|3085.9|3080.9|3079.3|3074.3|0
1586431500000|2020-04-09 11:25:00|3079.7|3074.7|3074.1|3069.1|3079.9|3074.9|3074.1|3069.1|0
1586431800000|2020-04-09 11:30:00|3073.9|3068.9|3071.4|3066.4|3074.1|3069.1|3070|3065|0
1586432100000|2020-04-09 11:35:00|3071.6|3066.6|3068.8|3063.8|3072.4|3067.4|3068|3063|0
1586432400000|2020-04-09 11:40:00|3069.1|3064.1|3068.2|3063.2|3069.5|3064.5|3066.4|3061.4|0
1586432700000|2020-04-09 11:45:00|3068.5|3063.5|3070.1|3065.1|3070.7|3065.7|3068|3063|0
1586433000000|2020-04-09 11:50:00|3070|3065|3071.3|3066.3|3071.9|3066.9|3070|3065|0
1586433300000|2020-04-09 11:55:00|3071.4|3066.4|3070.5|3065.5|3071.4|3066.4|3069.5|3064.5|0
1586433600000|2020-04-09 12:00:00|3070.4|3065.4|3066.2|3061.2|3071|3066|3066.2|3061.2|0
1586433900000|2020-04-09 12:05:00|3065.9|3060.9|3066.7|3061.7|3066.7|3061.7|3064.3|3059.3|0
1586434200000|2020-04-09 12:10:00|3066.4|3061.4|3062.9|3057.9|3067.4|3062.4|3062.7|3057.7|0
1586434500000|2020-04-09 12:15:00|3062.6|3057.6|3062.7|3057.7|3065.4|3060.4|3059.6|3054.6|0
1586434800000|2020-04-09 12:20:00|3063.3|3058.3|3064.6|3059.6|3066.2|3061.2|3062|3057|0
1586435100000|2020-04-09 12:25:00|3064.5|3059.5|3067|3062|3067.1|3062.1|3064.5|3059.5|0
1586435400000|2020-04-09 12:30:00|3067.1|3062.1|3089|3084|3089.7|3084.7|3067.1|3062.1|0
1586435700000|2020-04-09 12:35:00|3089.1|3084.1|3084.5|3079.5|3091.4|3086.4|3084.1|3079.1|0
1586436000000|2020-04-09 12:40:00|3084.4|3079.4|3086|3081|3086.3|3081.3|3081.3|3076.3|0
1586436300000|2020-04-09 12:45:00|3086.1|3081.1|3100.8|3095.8|3101.2|3096.2|3086.1|3081.1|0
1586436600000|2020-04-09 12:50:00|3101.1|3096.1|3108|3103|3108.1|3103.1|3100.9|3095.9|0
1586436900000|2020-04-09 12:55:00|3107.6|3102.6|3111.1|3106.1|3111.3|3106.3|3107.5|3102.5|0
1586437200000|2020-04-09 13:00:00|3111.2|3106.2|3114.5|3109.5|3115.9|3110.9|3109.1|3104.1|0
1586437500000|2020-04-09 13:05:00|3114.3|3109.3|3124.4|3119.4|3125|3120|3114.2|3109.2|0
1586437800000|2020-04-09 13:10:00|3123.9|3118.9|3132.6|3127.6|3132.7|3127.7|3123.9|3118.9|0
1586438100000|2020-04-09 13:15:00|3133.1|3128.1|3129.8|3124.8|3133.1|3128.1|3127.3|3122.3|0
1586438400000|2020-04-09 13:20:00|3130|3125|3134.2|3129.2|3134.9|3129.9|3129.6|3124.6|0
1586438700000|2020-04-09 13:25:00|3133.9|3128.9|3125.9|3120.9|3135.2|3130.2|3124|3119|0
1586439000000|2020-04-09 13:30:00|3126.8|3121.8|3115|3111.2|3128.3|3123.3|3106|3102.2|0
1586439300000|2020-04-09 13:35:00|3115.7|3111.9|3127.1|3123.3|3129.7|3125.9|3115.5|3111.7|0
1586439600000|2020-04-09 13:40:00|3127.2|3123.4|3147.4|3143.6|3149.4|3145.6|3126.6|3122.8|0
1586439900000|2020-04-09 13:45:00|3147.3|3143.5|3137.9|3134.1|3147.4|3143.6|3134.4|3130.6|0
1586440200000|2020-04-09 13:50:00|3137.2|3133.4|3134.7|3130.9|3137.2|3133.4|3124.7|3120.9|0
1586440500000|2020-04-09 13:55:00|3134.4|3130.6|3137.6|3133.8|3140.7|3136.9|3130.6|3126.8|0
1586440800000|2020-04-09 14:00:00|3137.7|3133.9|3129.1|3125.3|3140.8|3137|3129.1|3125.3|0
1586441100000|2020-04-09 14:05:00|3128.7|3124.9|3101.7|3097.9|3128.8|3125|3101.4|3097.6|0
1586441400000|2020-04-09 14:10:00|3101.6|3097.8|3099.9|3096.1|3113|3109.2|3099.9|3096.1|0
1586441700000|2020-04-09 14:15:00|3100.1|3096.3|3083.1|3079.3|3100.4|3096.6|3082.3|3078.5|0
1586442000000|2020-04-09 14:20:00|3083.2|3079.4|3082.6|3078.8|3088.4|3084.6|3072.9|3069.1|0
1586442300000|2020-04-09 14:25:00|3082.5|3078.7|3094.5|3090.7|3094.5|3090.7|3082.2|3078.4|0
1586442600000|2020-04-09 14:30:00|3094.7|3090.9|3094.9|3091.1|3096.6|3092.8|3087.3|3083.5|0
1586442900000|2020-04-09 14:35:00|3095.3|3091.5|3098.5|3094.7|3099.3|3095.5|3090.2|3086.4|0
1586443200000|2020-04-09 14:40:00|3098.6|3094.8|3101.3|3097.5|3103.3|3099.5|3094|3090.2|0
1586443500000|2020-04-09 14:45:00|3101|3097.2|3100.3|3096.5|3107.3|3103.5|3099|3095.2|0
1586443800000|2020-04-09 14:50:00|3099.6|3095.8|3091.7|3087.9|3101.5|3097.7|3090.8|3087|0
1586444100000|2020-04-09 14:55:00|3092.2|3088.4|3101.4|3097.6|3106.7|3102.9|3092.2|3088.4|0
1586444400000|2020-04-09 15:00:00|3101.2|3097.4|3089.2|3085.4|3101.7|3097.9|3085.9|3082.1|0
1586444700000|2020-04-09 15:05:00|3089.7|3085.9|3092.4|3088.6|3093.5|3089.7|3083.3|3079.5|0
1586445000000|2020-04-09 15:10:00|3092.5|3088.7|3089|3085.2|3094.7|3090.9|3083.3|3079.5|0
1586445300000|2020-04-09 15:15:00|3088.9|3085.1|3085.8|3082|3089.6|3085.8|3082.8|3079|0
1586445600000|2020-04-09 15:20:00|3086.1|3082.3|3080|3076.2|3087.9|3084.1|3079.9|3076.1|0
1586445900000|2020-04-09 15:25:00|3080.3|3076.5|3090.9|3087.1|3091|3087.2|3077.5|3073.7|0
1586446200000|2020-04-09 15:30:00|3090.8|3087|3091.5|3087.7|3092.9|3089.1|3086.1|3082.3|0
1586446500000|2020-04-09 15:35:00|3091.4|3087.6|3101.3|3097.5|3101.3|3097.5|3089.6|3085.8|0
1586446800000|2020-04-09 15:40:00|3101.4|3097.6|3102.8|3099|3104|3100.2|3098.4|3094.6|0
1586447100000|2020-04-09 15:45:00|3102.9|3099.1|3106.1|3102.3|3107.3|3103.5|3102.3|3098.5|0
1586447400000|2020-04-09 15:50:00|3106|3102.2|3102.9|3099.1|3109.1|3105.3|3100.6|3096.8|0
1586447700000|2020-04-09 15:55:00|3102.6|3098.8|3106|3102.2|3106.7|3102.9|3100|3096.2|0
1586448000000|2020-04-09 16:00:00|3106.2|3102.4|3114.4|3110.6|3114.4|3110.6|3105.8|3102|0
1586448300000|2020-04-09 16:05:00|3114.2|3110.4|3114.2|3110.4|3114.5|3110.7|3109.7|3105.9|0
1586448600000|2020-04-09 16:10:00|3114.1|3110.3|3111.9|3108.1|3114.2|3110.4|3107.9|3104.1|0
1586448900000|2020-04-09 16:15:00|3111.7|3107.9|3115.5|3111.7|3116.2|3112.4|3109.7|3105.9|0
1586449200000|2020-04-09 16:20:00|3115.4|3111.6|3116|3112.2|3118.3|3114.5|3115.2|3111.4|0
1586449500000|2020-04-09 16:25:00|3116.1|3112.3|3105.3|3101.5|3116.5|3112.7|3104.7|3100.9|0
1586449800000|2020-04-09 16:30:00|3105.2|3101.4|3104.5|3100.7|3110.5|3106.7|3104.2|3100.4|0
1586450100000|2020-04-09 16:35:00|3104.4|3100.6|3108.1|3104.3|3108.1|3104.3|3100.1|3096.3|0
1586450400000|2020-04-09 16:40:00|3108|3104.2|3108.1|3104.3|3110.8|3107|3106.1|3102.3|0
1586450700000|2020-04-09 16:45:00|3108|3104.2|3109.6|3105.8|3112.5|3108.7|3105.3|3101.5|0
1586451000000|2020-04-09 16:50:00|3109.8|3106|3112.7|3108.9|3113.7|3109.9|3108.9|3105.1|0
1586451300000|2020-04-09 16:55:00|3112.6|3108.8|3116.8|3113|3119.5|3115.7|3110.5|3106.7|0
1586451600000|2020-04-09 17:00:00|3117.1|3113.3|3113.2|3109.4|3117.6|3113.8|3113.2|3109.4|0
1586451900000|2020-04-09 17:05:00|3113.3|3109.5|3120.1|3116.3|3120.1|3116.3|3113.3|3109.5|0
1586452200000|2020-04-09 17:10:00|3120|3116.2|3117.8|3114|3120|3116.2|3114|3110.2|0
1586452500000|2020-04-09 17:15:00|3117.9|3114.1|3118.7|3114.9|3118.9|3115.1|3113.9|3110.1|0
1586452800000|2020-04-09 17:20:00|3118.6|3114.8|3118.6|3114.8|3120.7|3116.9|3116.7|3112.9|0
1586453100000|2020-04-09 17:25:00|3118.5|3114.7|3118.8|3115|3119.7|3115.9|3116|3112.2|0
1586453400000|2020-04-09 17:30:00|3118.9|3115.1|3118.3|3114.5|3122.3|3118.5|3116.5|3112.7|0
1586453700000|2020-04-09 17:35:00|3118.4|3114.6|3110.4|3106.6|3119.1|3115.3|3108.8|3105|0
1586454000000|2020-04-09 17:40:00|3110.8|3107|3111.9|3108.1|3114.2|3110.4|3110.6|3106.8|0
1586454300000|2020-04-09 17:45:00|3112|3108.2|3107.4|3103.6|3112.8|3109|3107.4|3103.6|0
1586454600000|2020-04-09 17:50:00|3107.3|3103.5|3109.9|3106.1|3113.1|3109.3|3105.4|3101.6|0
1586454900000|2020-04-09 17:55:00|3109.8|3106|3115|3111.2|3116.3|3112.5|3109.8|3106|0
1586455200000|2020-04-09 18:00:00|3114.9|3111.1|3104.2|3100.4|3115.4|3111.6|3103.8|3100|0
1586455500000|2020-04-09 18:05:00|3103.5|3099.7|3099.3|3095.5|3104.7|3100.9|3096.5|3092.7|0
1586455800000|2020-04-09 18:10:00|3099.4|3095.6|3101.6|3097.8|3104|3100.2|3099|3095.2|0
1586456100000|2020-04-09 18:15:00|3101.2|3097.4|3095.9|3092.1|3102.1|3098.3|3093.4|3089.6|0
1586456400000|2020-04-09 18:20:00|3096|3092.2|3098.7|3094.9|3100.1|3096.3|3090.9|3087.1|0
1586456700000|2020-04-09 18:25:00|3098.3|3094.5|3093.8|3090|3100.7|3096.9|3092.9|3089.1|0
1586457000000|2020-04-09 18:30:00|3093.5|3089.7|3097.4|3093.6|3103.9|3100.1|3093.1|3089.3|0
1586457300000|2020-04-09 18:35:00|3097.2|3093.4|3098|3094.2|3099.7|3095.9|3095.7|3091.9|0
1586457600000|2020-04-09 18:40:00|3098.1|3094.3|3095.8|3092|3099.9|3096.1|3091.9|3088.1|0
1586457900000|2020-04-09 18:45:00|3096.2|3092.4|3084.8|3081|3098.1|3094.3|3084.5|3080.7|0
1586458200000|2020-04-09 18:50:00|3084.9|3081.1|3072.6|3068.8|3086.3|3082.5|3072.3|3068.5|0
1586458500000|2020-04-09 18:55:00|3072.4|3068.6|3079.3|3075.5|3079.6|3075.8|3069.4|3065.6|0
1586458800000|2020-04-09 19:00:00|3079.6|3075.8|3078.7|3074.9|3081.2|3077.4|3074.1|3070.3|0
1586459100000|2020-04-09 19:05:00|3078.9|3075.1|3088.1|3084.3|3088.3|3084.5|3075.8|3072|0
1586459400000|2020-04-09 19:10:00|3087.9|3084.1|3088.2|3084.4|3090.9|3087.1|3085.2|3081.4|0
1586459700000|2020-04-09 19:15:00|3088.3|3084.5|3085.4|3081.6|3092.7|3088.9|3084.7|3080.9|0
1586460000000|2020-04-09 19:20:00|3085.6|3081.8|3083|3079.2|3086.8|3083|3079.7|3075.9|0
1586460300000|2020-04-09 19:25:00|3083.4|3079.6|3092.2|3088.4|3092.2|3088.4|3083.4|3079.6|0
1586460600000|2020-04-09 19:30:00|3092.7|3088.9|3095.1|3091.3|3095.7|3091.9|3091.2|3087.4|0
1586460900000|2020-04-09 19:35:00|3095.3|3091.5|3096.2|3092.4|3096.3|3092.5|3089.2|3085.4|0
1586461200000|2020-04-09 19:40:00|3096.3|3092.5|3097.8|3094|3100.2|3096.4|3094.1|3090.3|0
1586461500000|2020-04-09 19:45:00|3098.1|3094.3|3091.9|3088.1|3100.6|3096.8|3090.6|3086.8|0
1586461800000|2020-04-09 19:50:00|3094.1|3090.3|3101.5|3097.7|3103|3099.2|3088.6|3084.8|0
1586462100000|2020-04-09 19:55:00|3101.2|3097.4|3109|3105.2|3109.3|3105.5|3100.9|3097.1|0
1586462400000|2020-04-09 20:00:00|3109.1|3105.3|3108.7|3103.7|3109.8|3105.3|3105.3|3100.3|0
1586462700000|2020-04-09 20:05:00|3108.9|3103.9|3110.7|3105.7|3111.1|3106.1|3108.4|3103.4|0
1586463000000|2020-04-09 20:10:00|3110.5|3105.5|3110.1|3105.1|3111.1|3106.1|3110|3105|0
1586463300000|2020-04-09 20:15:00|3110|3105|3109.1|3104.1|3110.1|3105.1|3108.5|3103.5|0
1586463600000|2020-04-09 20:20:00|3109.2|3104.2|3109.8|3104.8|3110.6|3105.6|3109.2|3104.2|0
1586463900000|2020-04-09 20:25:00|3109.7|3104.7|3110.2|3105.2|3110.3|3105.3|3109.3|3104.3|0
1586464200000|2020-04-09 20:30:00|3110.1|3105.1|3109.5|3104.5|3110.2|3105.2|3109.5|3104.5|0
1586464500000|2020-04-09 20:35:00|3110.1|3105.1|3109.4|3104.4|3110.6|3105.6|3109.2|3104.2|0
1586464800000|2020-04-09 20:40:00|3109.5|3104.5|3109.6|3104.6|3110.3|3105.3|3109.3|3104.3|0
1586465100000|2020-04-09 20:45:00|3109.8|3104.8|3109.6|3104.6|3110.1|3105.1|3109.6|3104.6|0
1586465400000|2020-04-09 20:50:00|3109.5|3104.5|3110.3|3105.3|3110.4|3105.4|3109.5|3104.5|0
1586465700000|2020-04-09 20:55:00|3110.5|3105.5|3110.8|3105.8|3110.8|3105.8|3109.8|3104.8|0
1586466000000|2020-04-09 21:00:00|3110.7|3105.7|3111.8|3104.8|3111.8|3105.8|3110.7|3104.8|0
1586728800000|2020-04-12 22:00:00|3118.3|3111.3|3102.1|3095.1|3122.7|3115.7|3101.2|3094.2|0
1586729100000|2020-04-12 22:05:00|3102|3095|3102.8|3095.8|3110.9|3103.9|3100.1|3093.1|0
1586729400000|2020-04-12 22:10:00|3102.4|3095.4|3085.5|3078.5|3104|3097|3084|3077|0
1586729700000|2020-04-12 22:15:00|3085.3|3078.3|3060.5|3053.5|3089.1|3082.1|3048.3|3041.3|0
1586730000000|2020-04-12 22:20:00|3060.7|3053.7|3067.9|3060.9|3068.8|3061.8|3057.4|3050.4|0
1586730300000|2020-04-12 22:25:00|3068.2|3061.2|3059.2|3052.2|3068.7|3061.7|3057.2|3050.2|0
1586730600000|2020-04-12 22:30:00|3059.3|3052.3|3069.1|3062.1|3071.8|3064.8|3056.7|3049.7|0
1586730900000|2020-04-12 22:35:00|3069.3|3062.3|3074.2|3067.2|3075.3|3068.3|3068.1|3061.1|0
1586731200000|2020-04-12 22:40:00|3073.9|3066.9|3071.5|3064.5|3074.5|3067.5|3069.6|3062.6|0
1586731500000|2020-04-12 22:45:00|3071.1|3064.1|3075.5|3068.5|3077.5|3070.5|3067.4|3060.4|0
1586731800000|2020-04-12 22:50:00|3075.1|3068.1|3072.4|3065.4|3075.2|3068.2|3070.4|3063.4|0
1586732100000|2020-04-12 22:55:00|3072.5|3065.5|3074.5|3067.5|3075.3|3068.3|3071.4|3064.4|0
1586732400000|2020-04-12 23:00:00|3074.6|3067.6|3077.4|3070.4|3077.8|3070.8|3073.8|3066.8|0
1586732700000|2020-04-12 23:05:00|3077.3|3070.3|3083.1|3076.1|3083.8|3076.8|3075.6|3068.6|0
1586733000000|2020-04-12 23:10:00|3083|3076|3081.5|3074.5|3084.3|3077.3|3079.6|3072.6|0
1586733300000|2020-04-12 23:15:00|3081.6|3074.6|3073.6|3066.6|3083.8|3076.8|3071.5|3064.5|0
1586733600000|2020-04-12 23:20:00|3073.5|3066.5|3076.2|3069.2|3078|3071|3073.5|3066.5|0
1586733900000|2020-04-12 23:25:00|3076|3069|3070.5|3063.5|3076|3069|3067.7|3060.7|0
1586734200000|2020-04-12 23:30:00|3071.4|3064.4|3066.8|3059.8|3071.9|3064.9|3066.2|3059.2|0
1586734500000|2020-04-12 23:35:00|3066.9|3059.9|3071.9|3064.9|3072.5|3065.5|3066.3|3059.3|0
1586734800000|2020-04-12 23:40:00|3072|3065|3069.5|3062.5|3074.3|3067.3|3068.2|3061.2|0
1586735100000|2020-04-12 23:45:00|3069.2|3062.2|3066|3059|3071.1|3064.1|3062.4|3055.4|0
1586735400000|2020-04-12 23:50:00|3065.8|3058.8|3067.9|3060.9|3068.9|3061.9|3062.8|3055.8|0
1586735700000|2020-04-12 23:55:00|3068|3061|3066.8|3059.8|3070|3063|3066.7|3059.7|0
1586736000000|2020-04-13 00:00:00|3067|3060|3071|3064|3072.3|3065.3|3065.7|3058.7|0
1586736300000|2020-04-13 00:05:00|3070.8|3063.8|3071.7|3064.7|3072.1|3065.1|3067.1|3060.1|0
1586736600000|2020-04-13 00:10:00|3072|3065|3067|3060|3072.1|3065.1|3065.8|3058.8|0
1586736900000|2020-04-13 00:15:00|3066.9|3059.9|3062.9|3055.9|3069.2|3062.2|3062.1|3055.1|0
1586737200000|2020-04-13 00:20:00|3063|3056|3065.3|3058.3|3066.4|3059.4|3062.5|3055.5|0
1586737500000|2020-04-13 00:25:00|3065.2|3058.2|3067|3060|3069.5|3062.5|3065.1|3058.1|0
1586737800000|2020-04-13 00:30:00|3067.3|3060.3|3066.8|3059.8|3068.5|3061.5|3065|3058|0
1586738100000|2020-04-13 00:35:00|3066.9|3059.9|3067.9|3060.9|3068.9|3061.9|3066.8|3059.8|0
1586738400000|2020-04-13 00:40:00|3068.1|3061.1|3066.1|3059.1|3069.9|3062.9|3065|3058|0
1586738700000|2020-04-13 00:45:00|3066.2|3059.2|3057.7|3050.7|3066.2|3059.2|3057.2|3050.2|0
1586739000000|2020-04-13 00:50:00|3057.5|3050.5|3057.6|3050.6|3057.8|3050.8|3054.7|3047.7|0
1586739300000|2020-04-13 00:55:00|3057.7|3050.7|3056.2|3049.2|3060.5|3053.5|3056.1|3049.1|0
1586739600000|2020-04-13 01:00:00|3056.1|3049.1|3058.7|3051.7|3063.4|3056.4|3055.7|3048.7|0
1586739900000|2020-04-13 01:05:00|3058.6|3051.6|3060.7|3053.7|3062.4|3055.4|3054.3|3047.3|0
1586740200000|2020-04-13 01:10:00|3060.8|3053.8|3063.4|3056.4|3066.5|3059.5|3058.8|3051.8|0
1586740500000|2020-04-13 01:15:00|3062.9|3055.9|3067.4|3060.4|3068.4|3061.4|3061.9|3054.9|0
1586740800000|2020-04-13 01:20:00|3067.3|3060.3|3064.7|3057.7|3068.2|3061.2|3064.2|3057.2|0
1586741100000|2020-04-13 01:25:00|3064.6|3057.6|3062.9|3055.9|3066|3059|3062.3|3055.3|0
1586741400000|2020-04-13 01:30:00|3062.8|3055.8|3066|3059|3066.7|3059.7|3062.5|3055.5|0
1586741700000|2020-04-13 01:35:00|3065.9|3058.9|3072.1|3065.1|3073.3|3066.3|3065.2|3058.2|0
1586742000000|2020-04-13 01:40:00|3072.3|3065.3|3071.4|3064.4|3075.1|3068.1|3068.9|3061.9|0
1586742300000|2020-04-13 01:45:00|3071.5|3064.5|3072.6|3065.6|3072.6|3065.6|3069|3062|0
1586742600000|2020-04-13 01:50:00|3072.7|3065.7|3070.6|3063.6|3073.1|3066.1|3068.3|3061.3|0
1586742900000|2020-04-13 01:55:00|3070.5|3063.5|3069|3062|3070.5|3063.5|3067.5|3060.5|0
1586743200000|2020-04-13 02:00:00|3069.1|3062.1|3070.6|3063.6|3070.8|3063.8|3068.6|3061.6|0
1586743500000|2020-04-13 02:05:00|3070.4|3063.4|3074.7|3067.7|3077.1|3070.1|3069.9|3062.9|0
1586743800000|2020-04-13 02:10:00|3074.5|3067.5|3073.1|3066.1|3074.7|3067.7|3071.6|3064.6|0
1586744100000|2020-04-13 02:15:00|3073|3066|3074.4|3067.4|3075.3|3068.3|3071.3|3064.3|0
1586744400000|2020-04-13 02:20:00|3074.5|3067.5|3074|3067|3076.3|3069.3|3073.8|3066.8|0
1586744700000|2020-04-13 02:25:00|3073.9|3066.9|3072.7|3065.7|3074.4|3067.4|3072.1|3065.1|0
1586745000000|2020-04-13 02:30:00|3072.8|3065.8|3068.3|3061.3|3074.1|3067.1|3068.3|3061.3|0
1586745300000|2020-04-13 02:35:00|3068.4|3061.4|3066.9|3059.9|3070.2|3063.2|3066.2|3059.2|0
1586745600000|2020-04-13 02:40:00|3067|3060|3070.4|3063.4|3070.8|3063.8|3067|3060|0
1586745900000|2020-04-13 02:45:00|3070.3|3063.3|3070|3063|3071.5|3064.5|3069.4|3062.4|0
1586746200000|2020-04-13 02:50:00|3070.1|3063.1|3071.5|3064.5|3072.5|3065.5|3070.1|3063.1|0
1586746500000|2020-04-13 02:55:00|3071.6|3064.6|3070.7|3063.7|3071.8|3064.8|3069.6|3062.6|0
1586746800000|2020-04-13 03:00:00|3070.4|3063.4|3069.8|3062.8|3070.8|3063.8|3068.9|3061.9|0
1586747100000|2020-04-13 03:05:00|3070.5|3063.5|3072.4|3065.4|3072.5|3065.5|3069.5|3062.5|0
1586747400000|2020-04-13 03:10:00|3072.3|3065.3|3072.4|3065.4|3072.7|3065.7|3070.4|3063.4|0
1586747700000|2020-04-13 03:15:00|3072.3|3065.3|3070.2|3063.2|3072.5|3065.5|3069.3|3062.3|0
1586748000000|2020-04-13 03:20:00|3070.1|3063.1|3070.4|3063.4|3071.1|3064.1|3069.9|3062.9|0
1586748300000|2020-04-13 03:25:00|3070.3|3063.3|3070|3063|3070.6|3063.6|3069.3|3062.3|0
1586748600000|2020-04-13 03:30:00|3069.8|3062.8|3062.2|3055.2|3069.9|3062.9|3060.3|3053.3|0
1586748900000|2020-04-13 03:35:00|3062.3|3055.3|3063.5|3056.5|3064.9|3057.9|3062.2|3055.2|0
1586749200000|2020-04-13 03:40:00|3063.6|3056.6|3060.2|3053.2|3063.6|3056.6|3058.2|3051.2|0
1586749500000|2020-04-13 03:45:00|3060.3|3053.3|3062.4|3055.4|3063|3056|3060.1|3053.1|0
1586749800000|2020-04-13 03:50:00|3062.3|3055.3|3063.6|3056.6|3064.9|3057.9|3059.7|3052.7|0
1586750100000|2020-04-13 03:55:00|3063.5|3056.5|3063|3056|3064|3057|3062|3055|0
1586750400000|2020-04-13 04:00:00|3063.1|3056.1|3060.1|3053.1|3063.2|3056.2|3058.8|3051.8|0
1586750700000|2020-04-13 04:05:00|3059.8|3052.8|3063|3056|3063.4|3056.4|3059.8|3052.8|0
1586751000000|2020-04-13 04:10:00|3062.8|3055.8|3060.8|3053.8|3064|3057|3060.4|3053.4|0
1586751300000|2020-04-13 04:15:00|3060.5|3053.5|3061.3|3054.3|3062.5|3055.5|3060.5|3053.5|0
1586751600000|2020-04-13 04:20:00|3061.1|3054.1|3057.7|3050.7|3061.7|3054.7|3057.3|3050.3|0
1586751900000|2020-04-13 04:25:00|3057.6|3050.6|3058.5|3051.5|3059.3|3052.3|3057.5|3050.5|0
1586752200000|2020-04-13 04:30:00|3058.6|3051.6|3058.6|3051.6|3059.3|3052.3|3057.6|3050.6|0
1586752500000|2020-04-13 04:35:00|3058.8|3051.8|3060.7|3053.7|3062.2|3055.2|3058.4|3051.4|0
1586752800000|2020-04-13 04:40:00|3060.8|3053.8|3062.4|3055.4|3063.1|3056.1|3060.8|3053.8|0
1586753100000|2020-04-13 04:45:00|3062.2|3055.2|3062|3055|3064.1|3057.1|3061.9|3054.9|0
1586753400000|2020-04-13 04:50:00|3061.8|3054.8|3063.3|3056.3|3065.4|3058.4|3061.7|3054.7|0
1586753700000|2020-04-13 04:55:00|3063.4|3056.4|3063.8|3056.8|3065|3058|3063|3056|0
1586754000000|2020-04-13 05:00:00|3063.7|3056.7|3066.6|3059.6|3068.5|3061.5|3063.7|3056.7|0
1586754300000|2020-04-13 05:05:00|3066.5|3059.5|3065.1|3058.1|3067.9|3060.9|3065|3058|0
1586754600000|2020-04-13 05:10:00|3065.2|3058.2|3065.2|3058.2|3067.1|3060.1|3063.9|3056.9|0
1586754900000|2020-04-13 05:15:00|3065.5|3058.5|3064.6|3057.6|3066.9|3059.9|3064.6|3057.6|0
1586755200000|2020-04-13 05:20:00|3064.5|3057.5|3061.9|3054.9|3064.9|3057.9|3060.4|3053.4|0
1586755500000|2020-04-13 05:25:00|3062|3055|3061.8|3054.8|3063.1|3056.1|3060.8|3053.8|0
1586755800000|2020-04-13 05:30:00|3061.7|3054.7|3061.2|3054.2|3061.7|3054.7|3058.5|3051.5|0
1586756100000|2020-04-13 05:35:00|3061.6|3054.6|3060.2|3053.2|3063|3056|3060|3053|0
1586756400000|2020-04-13 05:40:00|3060.1|3053.1|3063.2|3056.2|3063.4|3056.4|3059.3|3052.3|0
1586756700000|2020-04-13 05:45:00|3063.6|3056.6|3063|3056|3064.8|3057.8|3062.2|3055.2|0
1586757000000|2020-04-13 05:50:00|3063.3|3056.3|3057|3050|3064.5|3057.5|3056.8|3049.8|0
1586757300000|2020-04-13 05:55:00|3056.9|3049.9|3057.7|3050.7|3058.6|3051.6|3056.6|3049.6|0
1586757600000|2020-04-13 06:00:00|3057.6|3050.6|3065.6|3058.6|3065.9|3058.9|3056.6|3049.6|0
1586757900000|2020-04-13 06:05:00|3065.5|3058.5|3068.4|3061.4|3068.9|3061.9|3065.3|3058.3|0
1586758200000|2020-04-13 06:10:00|3068.6|3061.6|3068.7|3061.7|3073.2|3066.2|3067.7|3060.7|0
1586758500000|2020-04-13 06:15:00|3068.9|3061.9|3068.7|3061.7|3069.5|3062.5|3067.6|3060.6|0
1586758800000|2020-04-13 06:20:00|3068.8|3061.8|3068.5|3061.5|3071.9|3064.9|3068.2|3061.2|0
1586759100000|2020-04-13 06:25:00|3068.6|3061.6|3069.3|3062.3|3070.1|3063.1|3067.5|3060.5|0
1586759400000|2020-04-13 06:30:00|3069.4|3062.4|3067.3|3060.3|3069.4|3062.4|3066.9|3059.9|0
1586759700000|2020-04-13 06:35:00|3067.6|3060.6|3071.6|3064.6|3072.4|3065.4|3067.1|3060.1|0
1586760000000|2020-04-13 06:40:00|3071.5|3064.5|3068.9|3061.9|3072.5|3065.5|3068.3|3061.3|0
1586760300000|2020-04-13 06:45:00|3069|3062|3069.9|3062.9|3071.5|3064.5|3067.8|3060.8|0
1586760600000|2020-04-13 06:50:00|3069.8|3062.8|3066.5|3059.5|3069.8|3062.8|3066.1|3059.1|0
1586760900000|2020-04-13 06:55:00|3066.3|3059.3|3066.4|3059.4|3067.1|3060.1|3065.7|3058.7|0
1586761200000|2020-04-13 07:00:00|3066.5|3059.5|3064|3057|3067.3|3060.3|3063.4|3056.4|0
1586761500000|2020-04-13 07:05:00|3063.9|3056.9|3064.7|3057.7|3064.9|3057.9|3062.6|3055.6|0
1586761800000|2020-04-13 07:10:00|3064.8|3057.8|3064.6|3057.6|3066.4|3059.4|3064.4|3057.4|0
1586762100000|2020-04-13 07:15:00|3064.3|3057.3|3068|3061|3068.9|3061.9|3063.5|3056.5|0
1586762400000|2020-04-13 07:20:00|3067.9|3060.9|3067.8|3060.8|3070.6|3063.6|3067.7|3060.7|0
1586762700000|2020-04-13 07:25:00|3068|3061|3064.7|3057.7|3068.3|3061.3|3063.9|3056.9|0
1586763000000|2020-04-13 07:30:00|3064.9|3057.9|3065.7|3058.7|3066|3059|3063.8|3056.8|0
1586763300000|2020-04-13 07:35:00|3065.9|3058.9|3067.1|3060.1|3068.3|3061.3|3065.1|3058.1|0
1586763600000|2020-04-13 07:40:00|3067|3060|3063.2|3056.2|3067|3060|3062.7|3055.7|0
1586763900000|2020-04-13 07:45:00|3063.1|3056.1|3065.1|3058.1|3065.9|3058.9|3063.1|3056.1|0
1586764200000|2020-04-13 07:50:00|3065.2|3058.2|3063.9|3056.9|3067.2|3060.2|3063.8|3056.8|0
1586764500000|2020-04-13 07:55:00|3064|3057|3065|3058|3065.6|3058.6|3063.7|3056.7|0
1586764800000|2020-04-13 08:00:00|3065.1|3058.1|3091.4|3086.4|3097.3|3092.3|3064.8|3057.8|0
1586765100000|2020-04-13 08:05:00|3091.5|3086.5|3089.5|3084.5|3092.1|3087.1|3088.8|3083.8|0
1586765400000|2020-04-13 08:10:00|3089.4|3084.4|3086.4|3081.4|3089.4|3084.4|3086|3081|0
1586765700000|2020-04-13 08:15:00|3086.6|3081.6|3087.1|3082.1|3088|3083|3086.6|3081.6|0
1586766000000|2020-04-13 08:20:00|3086.5|3081.5|3085.8|3080.8|3086.5|3081.5|3085.2|3080.2|0
1586766300000|2020-04-13 08:25:00|3085.6|3080.6|3084.6|3079.6|3086|3081|3083.8|3078.8|0
1586766600000|2020-04-13 08:30:00|3084.3|3079.3|3085.2|3080.2|3085.2|3080.2|3082|3077|0
1586766900000|2020-04-13 08:35:00|3085.3|3080.3|3084.1|3079.1|3087.3|3082.3|3084.1|3079.1|0
1586767200000|2020-04-13 08:40:00|3084.2|3079.2|3084.6|3079.6|3084.8|3079.8|3083.9|3078.9|0
1586767500000|2020-04-13 08:45:00|3084.5|3079.5|3082.8|3077.8|3084.5|3079.5|3082.8|3077.8|0
1586767800000|2020-04-13 08:50:00|3082.7|3077.7|3084.4|3079.4|3084.4|3079.4|3081.8|3076.8|0
1586768100000|2020-04-13 08:55:00|3084.2|3079.2|3087.2|3082.2|3087.9|3082.9|3083.8|3078.8|0
1586768400000|2020-04-13 09:00:00|3086.3|3081.3|3094.3|3089.3|3094.8|3089.8|3086.3|3081.3|0
1586768700000|2020-04-13 09:05:00|3094.1|3089.1|3095.5|3090.5|3096.6|3091.6|3092.6|3087.6|0
1586769000000|2020-04-13 09:10:00|3095.1|3090.1|3097.5|3092.5|3097.5|3092.5|3095.1|3090.1|0
1586769300000|2020-04-13 09:15:00|3097.4|3092.4|3094.9|3089.9|3097.4|3092.4|3094.9|3089.9|0
1586769600000|2020-04-13 09:20:00|3096.8|3091.8|3094.9|3089.9|3098.5|3093.5|3094.5|3089.5|0
1586769900000|2020-04-13 09:25:00|3095.5|3090.5|3095.5|3090.5|3096.2|3091.2|3095.1|3090.1|0
1586770200000|2020-04-13 09:30:00|3095.2|3090.2|3095.1|3090.1|3095.3|3090.3|3094.6|3089.6|0
1586770500000|2020-04-13 09:35:00|3095.2|3090.2|3095.5|3090.5|3095.5|3090.5|3094.7|3089.7|0
1586770800000|2020-04-13 09:40:00|3095.2|3090.2|3094.4|3089.4|3095.2|3090.2|3094|3089|0
1586771100000|2020-04-13 09:45:00|3094.2|3089.2|3093.8|3088.8|3094.2|3089.2|3091.7|3086.7|0
1586771400000|2020-04-13 09:50:00|3094|3089|3093.1|3088.1|3094|3089|3092.7|3087.7|0
1586771700000|2020-04-13 09:55:00|3093.7|3088.7|3093.4|3088.4|3094.8|3089.8|3093.4|3088.4|0
1586772000000|2020-04-13 10:00:00|3093.6|3088.6|3092.9|3087.9|3093.7|3088.7|3092.9|3087.9|0
1586772300000|2020-04-13 10:05:00|3093.1|3088.1|3093|3088|3093.3|3088.3|3092.5|3087.5|0
1586772600000|2020-04-13 10:10:00|3093.2|3088.2|3091.1|3086.1|3093.2|3088.2|3090.7|3085.7|0
1586772900000|2020-04-13 10:15:00|3089.9|3084.9|3090.2|3085.2|3091.1|3086.1|3089.4|3084.4|0
1586773200000|2020-04-13 10:20:00|3090.1|3085.1|3089.3|3084.3|3090.6|3085.6|3088.6|3083.6|0
1586773500000|2020-04-13 10:25:00|3089.4|3084.4|3088.3|3083.3|3089.8|3084.8|3087.9|3082.9|0
1586773800000|2020-04-13 10:30:00|3088.2|3083.2|3088|3083|3089.3|3084.3|3087.3|3082.3|0
1586774100000|2020-04-13 10:35:00|3088.8|3083.8|3092.5|3087.5|3093.4|3088.4|3088|3083|0
1586774400000|2020-04-13 10:40:00|3092.4|3087.4|3094.6|3089.6|3094.6|3089.6|3092.4|3087.4|0
1586774700000|2020-04-13 10:45:00|3094.2|3089.2|3096.1|3091.1|3098.8|3093.8|3094.2|3089.2|0
1586775000000|2020-04-13 10:50:00|3096.2|3091.2|3097.4|3092.4|3097.9|3092.9|3096.2|3091.2|0
1586775300000|2020-04-13 10:55:00|3096.8|3091.8|3095.7|3090.7|3097|3092|3095.3|3090.3|0
1586775600000|2020-04-13 11:00:00|3100.9|3095.9|3105.1|3100.1|3107|3102|3100.7|3095.7|0
1586775900000|2020-04-13 11:05:00|3105.2|3100.2|3106.8|3101.8|3108.8|3103.8|3104.5|3099.5|0
1586776200000|2020-04-13 11:10:00|3106.7|3101.7|3105.1|3100.1|3106.8|3101.8|3104.8|3099.8|0
1586776500000|2020-04-13 11:15:00|3105|3100|3108.2|3103.2|3108.2|3103.2|3102.4|3097.4|0
1586776800000|2020-04-13 11:20:00|3107.8|3102.8|3109.7|3104.7|3110.1|3105.1|3105.5|3100.5|0
1586777100000|2020-04-13 11:25:00|3109.9|3104.9|3110.4|3105.4|3111.1|3106.1|3109|3104|0
1586777400000|2020-04-13 11:30:00|3110.1|3105.1|3116.7|3111.7|3117.3|3112.3|3109.7|3104.7|0
1586777700000|2020-04-13 11:35:00|3116.2|3111.2|3117.5|3112.5|3118.4|3113.4|3115.4|3110.4|0
1586778000000|2020-04-13 11:40:00|3117|3112|3115|3110|3117|3112|3115|3110|0
1586778300000|2020-04-13 11:45:00|3115.1|3110.1|3114.3|3109.3|3115.8|3110.8|3114.3|3109.3|0
1586778600000|2020-04-13 11:50:00|3114.6|3109.6|3118.7|3113.7|3119.2|3114.2|3114.4|3109.4|0
1586778900000|2020-04-13 11:55:00|3118.9|3113.9|3118.3|3113.3|3120.6|3115.6|3118.2|3113.2|0
1586779200000|2020-04-13 12:00:00|3118.4|3113.4|3117.5|3112.5|3121|3116|3117.2|3112.2|0
1586779500000|2020-04-13 12:05:00|3117.8|3112.8|3122.6|3117.6|3123|3118|3117.3|3112.3|0
1586779800000|2020-04-13 12:10:00|3122.8|3117.8|3124.3|3119.3|3126.2|3121.2|3122.8|3117.8|0
1586780100000|2020-04-13 12:15:00|3124.2|3119.2|3122.3|3117.3|3125.8|3120.8|3122.1|3117.1|0
1586780400000|2020-04-13 12:20:00|3122.2|3117.2|3120|3115|3122.4|3117.4|3117.8|3112.8|0
1586780700000|2020-04-13 12:25:00|3120.2|3115.2|3120.3|3115.3|3122.7|3117.7|3119.9|3114.9|0
1586781000000|2020-04-13 12:30:00|3120.2|3115.2|3122.4|3117.4|3123.1|3118.1|3120.2|3115.2|0
1586781300000|2020-04-13 12:35:00|3122.7|3117.7|3122.3|3117.3|3123.4|3118.4|3122.1|3117.1|0
1586781600000|2020-04-13 12:40:00|3122.4|3117.4|3118.6|3113.6|3122.4|3117.4|3118.2|3113.2|0
1586781900000|2020-04-13 12:45:00|3118.8|3113.8|3123|3118|3123|3118|3118.8|3113.8|0
1586782200000|2020-04-13 12:50:00|3123.2|3118.2|3122.3|3117.3|3124.2|3119.2|3121.9|3116.9|0
1586782500000|2020-04-13 12:55:00|3122.2|3117.2|3120.6|3115.6|3122.7|3117.7|3120.3|3115.3|0
1586782800000|2020-04-13 13:00:00|3120.7|3115.7|3121.7|3116.7|3122|3117|3120.5|3115.5|0
1586783100000|2020-04-13 13:05:00|3121.5|3116.5|3117.8|3112.8|3121.9|3116.9|3117.7|3112.7|0
1586783400000|2020-04-13 13:10:00|3118.5|3113.5|3118.8|3113.8|3123.5|3118.5|3118.4|3113.4|0
1586783700000|2020-04-13 13:15:00|3118.9|3113.9|3119.7|3114.7|3120.9|3115.9|3118.4|3113.4|0
1586784000000|2020-04-13 13:20:00|3119.5|3114.5|3121.3|3116.3|3122.9|3117.9|3119.5|3114.5|0
1586784300000|2020-04-13 13:25:00|3121.2|3116.2|3118.7|3113.7|3121.9|3116.9|3116.8|3111.8|0
1586784600000|2020-04-13 13:30:00|3117.1|3112.1|3109.2|3105.4|3117.1|3113.1|3101.3|3097.5|0
1586784900000|2020-04-13 13:35:00|3108.8|3105|3126.4|3122.6|3127.1|3123.3|3106.2|3102.4|0
1586785200000|2020-04-13 13:40:00|3126.2|3122.4|3106.3|3102.5|3127.9|3124.1|3106|3102.2|0
1586785500000|2020-04-13 13:45:00|3107|3103.2|3106.5|3102.7|3112.5|3108.7|3102.8|3099|0
1586785800000|2020-04-13 13:50:00|3106.4|3102.6|3115|3111.2|3118.3|3114.5|3106.4|3102.6|0
1586786100000|2020-04-13 13:55:00|3115.3|3111.5|3114.7|3110.9|3124.1|3120.3|3110.9|3107.1|0
1586786400000|2020-04-13 14:00:00|3114.9|3111.1|3137.2|3133.4|3137.7|3133.9|3114.5|3110.7|0
1586786700000|2020-04-13 14:05:00|3137.1|3133.3|3146.9|3143.1|3146.9|3143.1|3135.5|3131.7|0
1586787000000|2020-04-13 14:10:00|3147|3143.2|3141.4|3137.6|3148.5|3144.7|3137.7|3133.9|0
1586787300000|2020-04-13 14:15:00|3141.2|3137.4|3127.7|3123.9|3141.2|3137.4|3126.7|3122.9|0
1586787600000|2020-04-13 14:20:00|3128.3|3124.5|3120.8|3117|3132.8|3129|3120.7|3116.9|0
1586787900000|2020-04-13 14:25:00|3120.7|3116.9|3130.1|3126.3|3130.2|3126.4|3117.8|3114|0
1586788200000|2020-04-13 14:30:00|3130|3126.2|3138.3|3134.5|3139.4|3135.6|3125.2|3121.4|0
1586788500000|2020-04-13 14:35:00|3139|3135.2|3133|3129.2|3139.8|3136|3130.4|3126.6|0
1586788800000|2020-04-13 14:40:00|3132.9|3129.1|3130.8|3127|3137.2|3133.4|3129.2|3125.4|0
1586789100000|2020-04-13 14:45:00|3131.7|3127.9|3131.8|3128|3140.4|3136.6|3131.7|3127.9|0
1586789400000|2020-04-13 14:50:00|3132.3|3128.5|3128.6|3124.8|3137.3|3133.5|3126.6|3122.8|0
1586789700000|2020-04-13 14:55:00|3128.9|3125.1|3134.2|3130.4|3134.8|3131|3127.1|3123.3|0
1586790000000|2020-04-13 15:00:00|3134|3130.2|3130.3|3126.5|3136.6|3132.8|3125.6|3121.8|0
1586790300000|2020-04-13 15:05:00|3130.1|3126.3|3123.2|3119.4|3130.1|3126.3|3121.6|3117.8|0
1586790600000|2020-04-13 15:10:00|3123.1|3119.3|3132.4|3128.6|3132.9|3129.1|3123.1|3119.3|0
1586790900000|2020-04-13 15:15:00|3132.3|3128.5|3139.1|3135.3|3141.5|3137.7|3132.3|3128.5|0
1586791200000|2020-04-13 15:20:00|3139.3|3135.5|3149.2|3145.4|3150|3146.2|3136.4|3132.6|0
1586791500000|2020-04-13 15:25:00|3149|3145.2|3154.9|3151.1|3155.8|3152|3148.6|3144.8|0
1586791800000|2020-04-13 15:30:00|3154.7|3150.9|3152.2|3148.4|3155.1|3151.3|3146.5|3142.7|0
1586792100000|2020-04-13 15:35:00|3152|3148.2|3157.9|3154.1|3160.9|3157.1|3150.2|3146.4|0
1586792400000|2020-04-13 15:40:00|3158.4|3154.6|3158.7|3154.9|3159|3155.2|3152.5|3148.7|0
1586792700000|2020-04-13 15:45:00|3159.1|3155.3|3175.2|3171.4|3176.7|3172.9|3159|3155.2|0
1586793000000|2020-04-13 15:50:00|3175.1|3171.3|3174.4|3170.6|3176.4|3172.6|3169.7|3165.9|0
1586793300000|2020-04-13 15:55:00|3173.8|3170|3166.6|3162.8|3174.6|3170.8|3166.6|3162.8|0
1586793600000|2020-04-13 16:00:00|3166.4|3162.6|3182.7|3178.9|3182.8|3179|3165.4|3161.6|0
1586793900000|2020-04-13 16:05:00|3182.4|3178.6|3184.9|3181.1|3185.9|3182.1|3181.2|3177.4|0
1586794200000|2020-04-13 16:10:00|3184.7|3180.9|3192.8|3189|3195|3191.2|3184.6|3180.8|0
1586794500000|2020-04-13 16:15:00|3192.9|3189.1|3185.7|3181.9|3193.3|3189.5|3185.4|3181.6|0
1586794800000|2020-04-13 16:20:00|3186.5|3182.7|3181.8|3178|3187.1|3183.3|3181.1|3177.3|0
1586795100000|2020-04-13 16:25:00|3181.9|3178.1|3174.1|3170.3|3185|3181.2|3174|3170.2|0
1586795400000|2020-04-13 16:30:00|3173.9|3170.1|3170|3166.2|3174|3170.2|3167.2|3163.4|0
1586795700000|2020-04-13 16:35:00|3169.8|3166|3169.1|3165.3|3173.3|3169.5|3166.8|3163|0
1586796000000|2020-04-13 16:40:00|3169.4|3165.6|3177.3|3173.5|3178.3|3174.5|3169.4|3165.6|0
1586796300000|2020-04-13 16:45:00|3177|3173.2|3179.3|3175.5|3181.2|3177.4|3176.9|3173.1|0
1586796600000|2020-04-13 16:50:00|3178.7|3174.9|3169.1|3165.3|3178.7|3174.9|3168.5|3164.7|0
1586796900000|2020-04-13 16:55:00|3169.7|3165.9|3177.1|3173.3|3177.2|3173.4|3168.2|3164.4|0
1586797200000|2020-04-13 17:00:00|3176.9|3173.1|3174.5|3170.7|3176.9|3173.1|3171.8|3168|0
1586797500000|2020-04-13 17:05:00|3174.9|3171.1|3179.6|3175.8|3179.6|3175.8|3173.1|3169.3|0
1586797800000|2020-04-13 17:10:00|3179.7|3175.9|3168.9|3165.1|3180|3176.2|3168|3164.2|0
1586798100000|2020-04-13 17:15:00|3169.4|3165.6|3173.3|3169.5|3173.3|3169.5|3167.3|3163.5|0
1586798400000|2020-04-13 17:20:00|3173.4|3169.6|3169.7|3165.9|3173.5|3169.7|3168.6|3164.8|0
1586798700000|2020-04-13 17:25:00|3169.8|3166|3171.4|3167.6|3172|3168.2|3166.7|3162.9|0
1586799000000|2020-04-13 17:30:00|3171.2|3167.4|3180.6|3176.8|3181|3177.2|3169.3|3165.5|0
1586799300000|2020-04-13 17:35:00|3180.4|3176.6|3186.2|3182.4|3186.8|3183|3178.1|3174.3|0
1586799600000|2020-04-13 17:40:00|3185.9|3182.1|3187.3|3183.5|3190.3|3186.5|3184.4|3180.6|0
1586799900000|2020-04-13 17:45:00|3187.7|3183.9|3188.3|3184.5|3189.9|3186.1|3185.4|3181.6|0
1586800200000|2020-04-13 17:50:00|3188.2|3184.4|3198.5|3194.7|3198.6|3194.8|3188.2|3184.4|0
1586800500000|2020-04-13 17:55:00|3198.3|3194.5|3195.2|3191.4|3201.2|3197.4|3194.2|3190.4|0
1586800800000|2020-04-13 18:00:00|3195.5|3191.7|3200.9|3197.1|3202|3198.2|3194.8|3191|0
1586801100000|2020-04-13 18:05:00|3201.2|3197.4|3198.7|3194.9|3205.1|3201.3|3198.5|3194.7|0
1586801400000|2020-04-13 18:10:00|3198.8|3195|3192|3188.2|3200.1|3196.3|3191.1|3187.3|0
1586801700000|2020-04-13 18:15:00|3192.3|3188.5|3199.3|3195.5|3199.4|3195.6|3191.9|3188.1|0
1586802000000|2020-04-13 18:20:00|3199.4|3195.6|3197.5|3193.7|3199.4|3195.6|3193.2|3189.4|0
1586802300000|2020-04-13 18:25:00|3197.8|3194|3197.3|3193.5|3198.9|3195.1|3192.3|3188.5|0
1586802600000|2020-04-13 18:30:00|3197.5|3193.7|3199.3|3195.5|3201.3|3197.5|3196.7|3192.9|0
1586802900000|2020-04-13 18:35:00|3199.5|3195.7|3199.2|3195.4|3201.8|3198|3196.8|3193|0
1586803200000|2020-04-13 18:40:00|3199.3|3195.5|3198.1|3194.3|3200.8|3197|3195.9|3192.1|0
1586803500000|2020-04-13 18:45:00|3198|3194.2|3206.7|3202.9|3209.5|3205.7|3197.4|3193.6|0
1586803800000|2020-04-13 18:50:00|3206.4|3202.6|3207.7|3203.9|3208|3204.2|3204.1|3200.3|0
1586804100000|2020-04-13 18:55:00|3207.8|3204|3210.9|3207.1|3213|3209.2|3206.6|3202.8|0
1586804400000|2020-04-13 19:00:00|3210.8|3207|3202.3|3198.5|3211.4|3207.6|3200.8|3197|0
1586804700000|2020-04-13 19:05:00|3202.6|3198.8|3200.6|3196.8|3206.7|3202.9|3199.1|3195.3|0
1586805000000|2020-04-13 19:10:00|3200.5|3196.7|3200.4|3196.6|3204.5|3200.7|3198.9|3195.1|0
1586805300000|2020-04-13 19:15:00|3200.3|3196.5|3212.9|3209.1|3212.9|3209.1|3198|3194.2|0
1586805600000|2020-04-13 19:20:00|3212.8|3209|3212.2|3208.4|3215|3211.2|3208.8|3205|0
1586805900000|2020-04-13 19:25:00|3212.1|3208.3|3215.2|3211.4|3215.3|3211.5|3208.6|3204.8|0
1586806200000|2020-04-13 19:30:00|3215.3|3211.5|3221.3|3217.5|3222.5|3218.7|3213.1|3209.3|0
1586806500000|2020-04-13 19:35:00|3221.2|3217.4|3221.5|3217.7|3223|3219.2|3215.7|3211.9|0
1586806800000|2020-04-13 19:40:00|3221.3|3217.5|3228.7|3224.9|3228.7|3224.9|3217|3213.2|0
1586807100000|2020-04-13 19:45:00|3228.1|3224.3|3232|3228.2|3232.1|3228.3|3224.2|3220.4|0
1586807400000|2020-04-13 19:50:00|3232.2|3228.4|3229.1|3225.3|3232.2|3228.4|3218.9|3215.1|0
1586807700000|2020-04-13 19:55:00|3229.5|3225.7|3227.2|3223.4|3231|3227.2|3224.8|3221|0
1586808000000|2020-04-13 20:00:00|3227.8|3222.8|3231.2|3226.2|3232.8|3227.8|3225.4|3220.4|0
1586808300000|2020-04-13 20:05:00|3231.6|3226.6|3231.4|3226.4|3233.1|3228.1|3230.6|3225.6|0
1586808600000|2020-04-13 20:10:00|3231.1|3226.1|3237.6|3232.6|3238.1|3233.1|3231|3226|0
1586808900000|2020-04-13 20:15:00|3237.8|3232.8|3238.5|3233.5|3240.3|3235.3|3235.3|3230.3|0
1586809200000|2020-04-13 20:20:00|3238.6|3233.6|3242.8|3237.8|3245.2|3240.2|3238.5|3233.5|0
1586809500000|2020-04-13 20:25:00|3243|3238|3243.1|3238.1|3244.3|3239.3|3241.8|3236.8|0
1586809800000|2020-04-13 20:30:00|3243.3|3238.3|3243.8|3238.8|3244.5|3239.5|3242.4|3237.4|0
1586810100000|2020-04-13 20:35:00|3243.7|3238.7|3247.7|3242.7|3248.1|3243.1|3243|3238|0
1586810400000|2020-04-13 20:40:00|3247.6|3242.6|3248.2|3243.2|3248.7|3243.7|3245.8|3240.8|0
1586810700000|2020-04-13 20:45:00|3248.3|3243.3|3248.9|3243.9|3249.4|3244.4|3245.8|3240.8|0
1586811000000|2020-04-13 20:50:00|3248.8|3243.8|3251|3246|3251.1|3246.1|3248.5|3243.5|0
1586811300000|2020-04-13 20:55:00|3250.9|3245.9|3247.4|3242.4|3251.1|3246.1|3247.1|3242.1|0
1586811600000|2020-04-13 21:00:00|3247.3|3242.3|3248.7|3243.7|3250.3|3245.3|3247.2|3242.2|0
1586811900000|2020-04-13 21:05:00|3248.8|3243.8|3247.4|3242.4|3249|3244|3247.2|3242.2|0
1586812200000|2020-04-13 21:10:00|3247.5|3242.5|3247.8|3242.8|3248.7|3243.7|3247.3|3242.3|0
1586812500000|2020-04-13 21:15:00|3247.9|3242.9|3249.4|3244.4|3249.9|3244.9|3247.9|3242.9|0
1586812800000|2020-04-13 21:20:00|3249.5|3244.5|3249.2|3244.2|3249.7|3244.7|3248.3|3243.3|0
1586813100000|2020-04-13 21:25:00|3249|3244|3248.1|3243.1|3249|3244|3247.4|3242.4|0
1586813400000|2020-04-13 21:30:00|3248.3|3243.3|3246.5|3241.5|3248.3|3243.3|3246.2|3241.2|0
1586813700000|2020-04-13 21:35:00|3246.4|3241.4|3246|3241|3246.7|3241.7|3245.2|3240.2|0
1586814000000|2020-04-13 21:40:00|3246.1|3241.1|3247.8|3242.8|3248|3243|3246|3241|0
1586814300000|2020-04-13 21:45:00|3247.9|3242.9|3247.8|3242.8|3248.1|3243.1|3246.5|3241.5|0
1586814600000|2020-04-13 21:50:00|3247.7|3242.7|3250|3245|3250.1|3245.1|3247.5|3242.5|0
1586814900000|2020-04-13 21:55:00|3250.1|3245.1|3249|3244|3250.8|3245.8|3248.6|3243.6|0
1586815200000|2020-04-13 22:00:00|3249.4|3244.4|3250.6|3245.6|3250.6|3245.6|3249.3|3244.3|0
1586815500000|2020-04-13 22:05:00|3250.5|3245.5|3251.5|3246.5|3251.5|3246.5|3249.8|3244.8|0
1586815800000|2020-04-13 22:10:00|3251.6|3246.6|3251.4|3246.4|3252.7|3247.7|3251.3|3246.3|0
1586816100000|2020-04-13 22:15:00|3251.3|3246.3|3251.6|3246.6|3251.8|3246.8|3250.4|3245.4|0
1586816400000|2020-04-13 22:20:00|3251.7|3246.7|3252.3|3247.3|3252.5|3247.5|3251.1|3246.1|0
1586816700000|2020-04-13 22:25:00|3252.4|3247.4|3253.7|3248.7|3253.7|3248.7|3252.4|3247.4|0
1586817000000|2020-04-13 22:30:00|3253.5|3248.5|3254.7|3249.7|3255.1|3250.1|3253|3248|0
1586817300000|2020-04-13 22:35:00|3254.6|3249.6|3257.1|3252.1|3257.2|3252.2|3254.5|3249.5|0
1586817600000|2020-04-13 22:40:00|3257.5|3252.5|3259.5|3254.5|3259.5|3254.5|3257.2|3252.2|0
1586817900000|2020-04-13 22:45:00|3259.4|3254.4|3260.3|3255.3|3260.6|3255.6|3258.8|3253.8|0
1586818200000|2020-04-13 22:50:00|3260.4|3255.4|3260.6|3255.6|3260.8|3255.8|3260.1|3255.1|0
1586818500000|2020-04-13 22:55:00|3260.5|3255.5|3261.1|3256.1|3261.2|3256.2|3259.8|3254.8|0
1586818800000|2020-04-13 23:00:00|3261.2|3256.2|3260.7|3255.7|3261.4|3256.4|3260.6|3255.6|0
1586819100000|2020-04-13 23:05:00|3260.9|3255.9|3259.8|3254.8|3260.9|3255.9|3259.7|3254.7|0
1586819400000|2020-04-13 23:10:00|3259.9|3254.9|3261|3256|3261|3256|3259.2|3254.2|0
1586819700000|2020-04-13 23:15:00|3261.1|3256.1|3260.7|3255.7|3261.2|3256.2|3259.8|3254.8|0
1586820000000|2020-04-13 23:20:00|3260.6|3255.6|3261|3256|3261.1|3256.1|3260.2|3255.2|0
1586820300000|2020-04-13 23:25:00|3261.2|3256.2|3262.3|3257.3|3262.9|3257.9|3261.2|3256.2|0
1586820600000|2020-04-13 23:30:00|3262.4|3257.4|3261|3256|3263|3258|3261|3256|0
1586820900000|2020-04-13 23:35:00|3261.1|3256.1|3262.8|3257.8|3263|3258|3261.1|3256.1|0
1586821200000|2020-04-13 23:40:00|3262.6|3257.6|3263.1|3258.1|3263.4|3258.4|3262.6|3257.6|0
1586821500000|2020-04-13 23:45:00|3263|3258|3261.3|3256.3|3263|3258|3261.2|3256.2|0
1586821800000|2020-04-13 23:50:00|3261.1|3256.1|3260.4|3255.4|3261.3|3256.3|3259.1|3254.1|0
1586822100000|2020-04-13 23:55:00|3260.5|3255.5|3262.3|3255.3|3262.3|3256.9|3260.5|3255.3|0
1586822400000|2020-04-14 00:00:00|3262.5|3255.5|3259.6|3252.6|3262.5|3255.5|3257.7|3250.7|0
1586822700000|2020-04-14 00:05:00|3259.7|3252.7|3250.9|3243.9|3261|3254|3250.7|3243.7|0
1586823000000|2020-04-14 00:10:00|3251.2|3244.2|3248.8|3241.8|3253.4|3246.4|3248.4|3241.4|0
1586823300000|2020-04-14 00:15:00|3249|3242|3249.9|3242.9|3252.1|3245.1|3248.8|3241.8|0
1586823600000|2020-04-14 00:20:00|3249.8|3242.8|3247.2|3240.2|3251|3244|3246.3|3239.3|0
1586823900000|2020-04-14 00:25:00|3247|3240|3245|3238|3248|3241|3244.2|3237.2|0
1586824200000|2020-04-14 00:30:00|3244.6|3237.6|3250.4|3243.4|3250.9|3243.9|3244.5|3237.5|0
1586824500000|2020-04-14 00:35:00|3250.3|3243.3|3251.4|3244.4|3253.3|3246.3|3250|3243|0
1586824800000|2020-04-14 00:40:00|3251.5|3244.5|3250.5|3243.5|3252.5|3245.5|3249.2|3242.2|0
1586825100000|2020-04-14 00:45:00|3250.6|3243.6|3248.9|3241.9|3250.9|3243.9|3246.5|3239.5|0
1586825400000|2020-04-14 00:50:00|3248.8|3241.8|3251.9|3244.9|3252.6|3245.6|3247.9|3240.9|0
1586825700000|2020-04-14 00:55:00|3251.7|3244.7|3254.4|3247.4|3254.9|3247.9|3251.4|3244.4|0
1586826000000|2020-04-14 01:00:00|3254.5|3247.5|3255.5|3248.5|3255.8|3248.8|3252.2|3245.2|0
1586826300000|2020-04-14 01:05:00|3255.4|3248.4|3254.8|3247.8|3256.2|3249.2|3253.3|3246.3|0
1586826600000|2020-04-14 01:10:00|3254.7|3247.7|3258.6|3251.6|3260.4|3253.4|3254.7|3247.7|0
1586826900000|2020-04-14 01:15:00|3258.5|3251.5|3263.9|3256.9|3263.9|3256.9|3257|3250|0
1586827200000|2020-04-14 01:20:00|3264.2|3257.2|3263.7|3256.7|3265.4|3258.4|3262.7|3255.7|0
1586827500000|2020-04-14 01:25:00|3263.8|3256.8|3262.1|3255.1|3265.3|3258.3|3261.3|3254.3|0
1586827800000|2020-04-14 01:30:00|3261.9|3254.9|3269.7|3262.7|3272.7|3265.7|3260.8|3253.8|0
1586828100000|2020-04-14 01:35:00|3269.9|3262.9|3269.7|3262.7|3270.8|3263.8|3268.4|3261.4|0
1586828400000|2020-04-14 01:40:00|3269.5|3262.5|3270.6|3263.6|3273.6|3266.6|3269.5|3262.5|0
1586828700000|2020-04-14 01:45:00|3270.7|3263.7|3272.2|3265.2|3272.8|3265.8|3270.3|3263.3|0
1586829000000|2020-04-14 01:50:00|3272.3|3265.3|3290.4|3283.4|3293.6|3286.6|3270.3|3263.3|0
1586829300000|2020-04-14 01:55:00|3290.6|3283.6|3288.3|3281.3|3293.7|3286.7|3286.8|3279.8|0
1586829600000|2020-04-14 02:00:00|3288.2|3281.2|3290.8|3283.8|3293.6|3286.6|3287.4|3280.4|0
1586829900000|2020-04-14 02:05:00|3290.9|3283.9|3287.9|3280.9|3293.8|3286.8|3287.8|3280.8|0
1586830200000|2020-04-14 02:10:00|3288|3281|3288.4|3281.4|3288.7|3281.7|3286.2|3279.2|0
1586830500000|2020-04-14 02:15:00|3288.5|3281.5|3286.1|3279.1|3289.4|3282.4|3285.4|3278.4|0
1586830800000|2020-04-14 02:20:00|3285.9|3278.9|3288.3|3281.3|3289.5|3282.5|3285.9|3278.9|0
1586831100000|2020-04-14 02:25:00|3288.2|3281.2|3287.9|3280.9|3288.4|3281.4|3285.3|3278.3|0
1586831400000|2020-04-14 02:30:00|3288|3281|3297.7|3290.7|3301|3294|3288|3281|0
1586831700000|2020-04-14 02:35:00|3297.5|3290.5|3299.3|3292.3|3301.1|3294.1|3297.5|3290.5|0
1586832000000|2020-04-14 02:40:00|3299.1|3292.1|3296|3289|3300.1|3293.1|3295.9|3288.9|0
1586832300000|2020-04-14 02:45:00|3296.1|3289.1|3295.6|3288.6|3296.7|3289.7|3293.8|3286.8|0
1586832600000|2020-04-14 02:50:00|3295.9|3288.9|3296.2|3289.2|3298.4|3291.4|3295|3288|0
1586832900000|2020-04-14 02:55:00|3296.1|3289.1|3296.3|3289.3|3298.1|3291.1|3294.9|3287.9|0
1586833200000|2020-04-14 03:00:00|3296|3289|3294.9|3287.9|3297|3290|3294.1|3287.1|0
1586833500000|2020-04-14 03:05:00|3295|3288|3293|3286|3295.3|3288.3|3292.7|3285.7|0
1586833800000|2020-04-14 03:10:00|3292.7|3285.7|3294.8|3287.8|3296.9|3289.9|3292.6|3285.6|0
1586834100000|2020-04-14 03:15:00|3294.6|3287.6|3294.6|3287.6|3297.6|3290.6|3293.6|3286.6|0
1586834400000|2020-04-14 03:20:00|3294.8|3287.8|3292.8|3285.8|3296|3289|3292.5|3285.5|0
1586834700000|2020-04-14 03:25:00|3292.7|3285.7|3293.1|3286.1|3293.4|3286.4|3290.7|3283.7|0
1586835000000|2020-04-14 03:30:00|3293.5|3286.5|3295.2|3288.2|3296.4|3289.4|3292|3285|0
1586835300000|2020-04-14 03:35:00|3295.3|3288.3|3292.2|3285.2|3295.6|3288.6|3291.5|3284.5|0
1586835600000|2020-04-14 03:40:00|3292.3|3285.3|3288.4|3281.4|3292.3|3285.3|3288.4|3281.4|0
1586835900000|2020-04-14 03:45:00|3288.2|3281.2|3290.4|3283.4|3290.4|3283.4|3288.2|3281.2|0
1586836200000|2020-04-14 03:50:00|3290.5|3283.5|3290.2|3283.2|3291.2|3284.2|3289.7|3282.7|0
1586836500000|2020-04-14 03:55:00|3290.3|3283.3|3294.8|3287.8|3294.8|3287.8|3290.3|3283.3|0
1586836800000|2020-04-14 04:00:00|3294.9|3287.9|3295.7|3288.7|3298.1|3291.1|3294.6|3287.6|0
1586837100000|2020-04-14 04:05:00|3295.5|3288.5|3293.5|3286.5|3295.8|3288.8|3292.5|3285.5|0
1586837400000|2020-04-14 04:10:00|3293.8|3286.8|3298.5|3291.5|3299.4|3292.4|3293.8|3286.8|0
1586837700000|2020-04-14 04:15:00|3298.4|3291.4|3304.1|3297.1|3305|3298|3297.9|3290.9|0
1586838000000|2020-04-14 04:20:00|3304.2|3297.2|3304.7|3297.7|3306.8|3299.8|3304|3297|0
1586838300000|2020-04-14 04:25:00|3304.5|3297.5|3303.6|3296.6|3305.6|3298.6|3303.2|3296.2|0
1586838600000|2020-04-14 04:30:00|3303.8|3296.8|3306.3|3299.3|3306.9|3299.9|3303.8|3296.8|0
1586838900000|2020-04-14 04:35:00|3306.2|3299.2|3303.7|3296.7|3307.9|3300.9|3303.5|3296.5|0
1586839200000|2020-04-14 04:40:00|3303.8|3296.8|3302.8|3295.8|3305.1|3298.1|3302.4|3295.4|0
1586839500000|2020-04-14 04:45:00|3302.7|3295.7|3303.3|3296.3|3304.3|3297.3|3301.8|3294.8|0
1586839800000|2020-04-14 04:50:00|3303.4|3296.4|3304.5|3297.5|3304.8|3297.8|3302.8|3295.8|0
1586840100000|2020-04-14 04:55:00|3304.4|3297.4|3306.3|3299.3|3307.3|3300.3|3304.4|3297.4|0
1586840400000|2020-04-14 05:00:00|3306.5|3299.5|3301|3294|3306.5|3299.5|3300.9|3293.9|0
1586840700000|2020-04-14 05:05:00|3300.9|3293.9|3298.1|3291.1|3301.1|3294.1|3296.9|3289.9|0
1586841000000|2020-04-14 05:10:00|3298.3|3291.3|3300.5|3293.5|3301.2|3294.2|3298.2|3291.2|0
1586841300000|2020-04-14 05:15:00|3300.3|3293.3|3302.9|3295.9|3305.1|3298.1|3299.8|3292.8|0
1586841600000|2020-04-14 05:20:00|3303|3296|3302.3|3295.3|3304.8|3297.8|3302|3295|0
1586841900000|2020-04-14 05:25:00|3302.6|3295.6|3301.6|3294.6|3308.3|3301.3|3301.1|3294.1|0
1586842200000|2020-04-14 05:30:00|3302|3295|3303.5|3296.5|3306.1|3299.1|3300.9|3293.9|0
1586842500000|2020-04-14 05:35:00|3303.6|3296.6|3300.5|3293.5|3304.4|3297.4|3300|3293|0
1586842800000|2020-04-14 05:40:00|3300.6|3293.6|3299.8|3292.8|3303.3|3296.3|3299|3292|0
1586843100000|2020-04-14 05:45:00|3300|3293|3302.4|3295.4|3302.7|3295.7|3299.8|3292.8|0
1586843400000|2020-04-14 05:50:00|3302.5|3295.5|3301|3294|3303.7|3296.7|3298.6|3291.6|0
1586843700000|2020-04-14 05:55:00|3300.9|3293.9|3295.8|3288.8|3300.9|3293.9|3292.9|3285.9|0
1586844000000|2020-04-14 06:00:00|3295.9|3288.9|3295.7|3288.7|3296.2|3289.2|3290|3283|0
1586844300000|2020-04-14 06:05:00|3295.6|3288.6|3293.6|3286.6|3299.8|3292.8|3293.4|3286.4|0
1586844600000|2020-04-14 06:10:00|3293.9|3286.9|3294.8|3287.8|3297.2|3290.2|3293|3286|0
1586844900000|2020-04-14 06:15:00|3294.7|3287.7|3295.9|3288.9|3296.9|3289.9|3292.8|3285.8|0
1586845200000|2020-04-14 06:20:00|3295.8|3288.8|3291.9|3284.9|3296|3289|3291.5|3284.5|0
1586845500000|2020-04-14 06:25:00|3292|3285|3292.6|3285.6|3293.4|3286.4|3290.2|3283.2|0
1586845800000|2020-04-14 06:30:00|3292.5|3285.5|3295.4|3288.4|3296.2|3289.2|3292.1|3285.1|0
1586846100000|2020-04-14 06:35:00|3295.5|3288.5|3294.5|3287.5|3295.9|3288.9|3291.7|3284.7|0
1586846400000|2020-04-14 06:40:00|3294.4|3287.4|3292.9|3285.9|3294.5|3287.5|3291.9|3284.9|0
1586846700000|2020-04-14 06:45:00|3292.6|3285.6|3293.7|3286.7|3293.8|3286.8|3288.6|3281.6|0
1586847000000|2020-04-14 06:50:00|3293.8|3286.8|3296.1|3289.1|3296.6|3289.6|3291.8|3284.8|0
1586847300000|2020-04-14 06:55:00|3296.2|3289.2|3302.3|3295.3|3302.9|3295.9|3295.5|3288.5|0
1586847600000|2020-04-14 07:00:00|3302.4|3295.4|3299.6|3292.6|3302.6|3295.6|3296.9|3289.9|0
1586847900000|2020-04-14 07:05:00|3299.9|3292.9|3294.2|3287.2|3303.3|3296.3|3292.9|3285.9|0
1586848200000|2020-04-14 07:10:00|3293.9|3286.9|3291.4|3284.4|3295.1|3288.1|3290.7|3283.7|0
1586848500000|2020-04-14 07:15:00|3291.1|3284.1|3293.2|3286.2|3295.9|3288.9|3290.4|3283.4|0
1586848800000|2020-04-14 07:20:00|3293|3286|3289.9|3282.9|3296.7|3289.7|3289.3|3282.3|0
1586849100000|2020-04-14 07:25:00|3290|3283|3291.6|3284.6|3293.3|3286.3|3289.9|3282.9|0
1586849400000|2020-04-14 07:30:00|3291.7|3284.7|3293|3286|3296.3|3289.3|3291.5|3284.5|0
1586849700000|2020-04-14 07:35:00|3292.9|3285.9|3289|3282|3293.2|3286.2|3287.3|3280.3|0
1586850000000|2020-04-14 07:40:00|3288.9|3281.9|3289.6|3282.6|3291.4|3284.4|3288.1|3281.1|0
1586850300000|2020-04-14 07:45:00|3289.5|3282.5|3291.8|3284.8|3292.3|3285.3|3288.4|3281.4|0
1586850600000|2020-04-14 07:50:00|3291.9|3284.9|3289.3|3282.3|3292|3285|3288.2|3281.2|0
1586850900000|2020-04-14 07:55:00|3289.1|3282.1|3290.2|3283.2|3291.1|3284.1|3288.9|3281.9|0
1586851200000|2020-04-14 08:00:00|3290.1|3283.1|3292.2|3287.2|3295.1|3290.1|3289.5|3282.5|0
1586851500000|2020-04-14 08:05:00|3292.3|3287.3|3288.7|3283.7|3294|3289|3286.5|3281.5|0
1586851800000|2020-04-14 08:10:00|3289.1|3284.1|3287.5|3282.5|3289.1|3284.1|3283.6|3278.6|0
1586852100000|2020-04-14 08:15:00|3287.6|3282.6|3285|3280|3288.2|3283.2|3284.9|3279.9|0
1586852400000|2020-04-14 08:20:00|3285.4|3280.4|3286.9|3281.9|3287.2|3282.2|3282.8|3277.8|0
1586852700000|2020-04-14 08:25:00|3287|3282|3289.3|3284.3|3289.7|3284.7|3287|3282|0
1586853000000|2020-04-14 08:30:00|3289.2|3284.2|3289.7|3284.7|3291.7|3286.7|3289.2|3284.2|0
1586853300000|2020-04-14 08:35:00|3289.8|3284.8|3292.8|3287.8|3293.7|3288.7|3289.4|3284.4|0
1586853600000|2020-04-14 08:40:00|3293.2|3288.2|3294.6|3289.6|3296.2|3291.2|3293.2|3288.2|0
1586853900000|2020-04-14 08:45:00|3294.5|3289.5|3294.8|3289.8|3295.3|3290.3|3293.8|3288.8|0
1586854200000|2020-04-14 08:50:00|3294.6|3289.6|3290.9|3285.9|3294.8|3289.8|3290.9|3285.9|0
1586854500000|2020-04-14 08:55:00|3290.7|3285.7|3291.2|3286.2|3291.2|3286.2|3289.8|3284.8|0
1586854800000|2020-04-14 09:00:00|3291|3286|3291.1|3286.1|3293.1|3288.1|3290.7|3285.7|0
1586855100000|2020-04-14 09:05:00|3291|3286|3293.6|3288.6|3293.9|3288.9|3289.2|3284.2|0
1586855400000|2020-04-14 09:10:00|3293.7|3288.7|3293.1|3288.1|3293.9|3288.9|3291.3|3286.3|0
1586855700000|2020-04-14 09:15:00|3292.1|3287.1|3291.3|3286.3|3292.6|3287.6|3290.8|3285.8|0
1586856000000|2020-04-14 09:20:00|3291.4|3286.4|3292.3|3287.3|3292.3|3287.3|3290.6|3285.6|0
1586856300000|2020-04-14 09:25:00|3292|3287|3294.3|3289.3|3295.1|3290.1|3291.5|3286.5|0
1586856600000|2020-04-14 09:30:00|3294.2|3289.2|3297.3|3292.3|3297.4|3292.4|3294.1|3289.1|0
1586856900000|2020-04-14 09:35:00|3297.2|3292.2|3295.9|3290.9|3297.5|3292.5|3295.9|3290.9|0
1586857200000|2020-04-14 09:40:00|3296.2|3291.2|3296.2|3291.2|3297.3|3292.3|3295.9|3290.9|0
1586857500000|2020-04-14 09:45:00|3296.1|3291.1|3297.7|3292.7|3297.8|3292.8|3296.1|3291.1|0
1586857800000|2020-04-14 09:50:00|3297.6|3292.6|3296.4|3291.4|3297.9|3292.9|3296|3291|0
1586858100000|2020-04-14 09:55:00|3296.1|3291.1|3297.3|3292.3|3297.8|3292.8|3296|3291|0
1586858400000|2020-04-14 10:00:00|3297.2|3292.2|3298.6|3293.6|3299.7|3294.7|3297.2|3292.2|0
1586858700000|2020-04-14 10:05:00|3298.5|3293.5|3298.8|3293.8|3299.4|3294.4|3297.8|3292.8|0
1586859000000|2020-04-14 10:10:00|3299|3294|3300.4|3295.4|3301|3296|3298.5|3293.5|0
1586859300000|2020-04-14 10:15:00|3300.5|3295.5|3305.3|3300.3|3308|3303|3300.5|3295.5|0
1586859600000|2020-04-14 10:20:00|3305.1|3300.1|3305.2|3300.2|3305.8|3300.8|3303.7|3298.7|0
1586859900000|2020-04-14 10:25:00|3305.3|3300.3|3305.7|3300.7|3306.2|3301.2|3302.8|3297.8|0
1586860200000|2020-04-14 10:30:00|3305.8|3300.8|3307.9|3302.9|3308.1|3303.1|3305.8|3300.8|0
1586860500000|2020-04-14 10:35:00|3307.7|3302.7|3307.1|3302.1|3307.9|3302.9|3306.7|3301.7|0
1586860800000|2020-04-14 10:40:00|3307.2|3302.2|3308.8|3303.8|3309.9|3304.9|3307.2|3302.2|0
1586861100000|2020-04-14 10:45:00|3308.7|3303.7|3301.9|3296.9|3309.8|3304.8|3301.7|3296.7|0
1586861400000|2020-04-14 10:50:00|3301.8|3296.8|3302.3|3297.3|3302.3|3297.3|3301.1|3296.1|0
1586861700000|2020-04-14 10:55:00|3302.6|3297.6|3303.6|3298.6|3303.6|3298.6|3301.3|3296.3|0
1586862000000|2020-04-14 11:00:00|3301.7|3296.7|3298.8|3293.8|3303.5|3298.5|3298.8|3293.8|0
1586862300000|2020-04-14 11:05:00|3299.1|3294.1|3305.5|3300.5|3305.8|3300.8|3298.6|3293.6|0
1586862600000|2020-04-14 11:10:00|3305.8|3300.8|3307.9|3302.9|3310.2|3305.2|3305.5|3300.5|0
1586862900000|2020-04-14 11:15:00|3307.8|3302.8|3306.9|3301.9|3310|3305|3306.1|3301.1|0
1586863200000|2020-04-14 11:20:00|3306.5|3301.5|3306.5|3301.5|3307.2|3302.2|3304.5|3299.5|0
1586863500000|2020-04-14 11:25:00|3306.6|3301.6|3306.1|3301.1|3306.6|3301.6|3304.4|3299.4|0
1586863800000|2020-04-14 11:30:00|3306.3|3301.3|3307.6|3302.6|3307.6|3302.6|3306.2|3301.2|0
1586864100000|2020-04-14 11:35:00|3307.3|3302.3|3307.7|3302.7|3308.3|3303.3|3306.3|3301.3|0
1586864400000|2020-04-14 11:40:00|3308|3303|3314.7|3309.7|3314.7|3309.7|3308|3303|0
1586864700000|2020-04-14 11:45:00|3314.6|3309.6|3314.7|3309.7|3317|3312|3314.3|3309.3|0
1586865000000|2020-04-14 11:50:00|3314.4|3309.4|3313.4|3308.4|3316.3|3311.3|3312.6|3307.6|0
1586865300000|2020-04-14 11:55:00|3313.2|3308.2|3316|3311|3316|3311|3312.9|3307.9|0
1586865600000|2020-04-14 12:00:00|3316.1|3311.1|3314.1|3309.1|3316.1|3311.1|3313.9|3308.9|0
1586865900000|2020-04-14 12:05:00|3314.2|3309.2|3315.1|3310.1|3315.9|3310.9|3314.2|3309.2|0
1586866200000|2020-04-14 12:10:00|3315|3310|3316|3311|3316|3311|3312.8|3307.8|0
1586866500000|2020-04-14 12:15:00|3316.1|3311.1|3319.2|3314.2|3320.4|3315.4|3316.1|3311.1|0
1586866800000|2020-04-14 12:20:00|3319.3|3314.3|3320.6|3315.6|3320.9|3315.9|3319.1|3314.1|0
1586867100000|2020-04-14 12:25:00|3320.5|3315.5|3319.5|3314.5|3321|3316|3317.9|3312.9|0
1586867400000|2020-04-14 12:30:00|3319.7|3314.7|3321|3316|3321.3|3316.3|3319.2|3314.2|0
1586867700000|2020-04-14 12:35:00|3320.9|3315.9|3321.5|3316.5|3322.2|3317.2|3319.8|3314.8|0
1586868000000|2020-04-14 12:40:00|3321.6|3316.6|3321.2|3316.2|3323.3|3318.3|3321.1|3316.1|0
1586868300000|2020-04-14 12:45:00|3321.1|3316.1|3322.4|3317.4|3322.4|3317.4|3319.4|3314.4|0
1586868600000|2020-04-14 12:50:00|3322.3|3317.3|3320.9|3315.9|3322.8|3317.8|3320.5|3315.5|0
1586868900000|2020-04-14 12:55:00|3321|3316|3318.4|3313.4|3322.7|3317.7|3318|3313|0
1586869200000|2020-04-14 13:00:00|3318.3|3313.3|3320.5|3315.5|3320.6|3315.6|3316.7|3311.7|0
1586869500000|2020-04-14 13:05:00|3320.7|3315.7|3319.3|3314.3|3321.8|3316.8|3319.2|3314.2|0
1586869800000|2020-04-14 13:10:00|3319.1|3314.1|3318.6|3313.6|3319.6|3314.6|3317.2|3312.2|0
1586870100000|2020-04-14 13:15:00|3318.3|3313.3|3319.6|3314.6|3320.1|3315.1|3317.6|3312.6|0
1586870400000|2020-04-14 13:20:00|3319.4|3314.4|3318.4|3313.4|3319.4|3314.4|3317.2|3312.2|0
1586870700000|2020-04-14 13:25:00|3318.7|3313.7|3316.1|3311.1|3319.7|3314.7|3315.1|3310.1|0
1586871000000|2020-04-14 13:30:00|3316.5|3311.5|3342.6|3338.8|3342.6|3338.8|3300|3296.2|0
1586871300000|2020-04-14 13:35:00|3342.3|3338.5|3335|3331.2|3344.3|3340.5|3332.8|3329|0
1586871600000|2020-04-14 13:40:00|3334.5|3330.7|3359.5|3355.7|3359.6|3355.8|3333.4|3329.6|0
1586871900000|2020-04-14 13:45:00|3358.8|3355|3373.2|3369.4|3373.2|3369.4|3356.9|3353.1|0
1586872200000|2020-04-14 13:50:00|3373.4|3369.6|3367.7|3363.9|3374.5|3370.7|3365.3|3361.5|0
1586872500000|2020-04-14 13:55:00|3368.6|3364.8|3376.7|3372.9|3376.7|3372.9|3364.2|3360.4|0
1586872800000|2020-04-14 14:00:00|3377.5|3373.7|3365.5|3361.7|3377.8|3374|3364|3360.2|0
1586873100000|2020-04-14 14:05:00|3365.1|3361.3|3370.3|3366.5|3372.4|3368.6|3363.9|3360.1|0
1586873400000|2020-04-14 14:10:00|3370.4|3366.6|3373.4|3369.6|3378.1|3374.3|3367.2|3363.4|0
1586873700000|2020-04-14 14:15:00|3373.5|3369.7|3387.7|3383.9|3387.7|3383.9|3373.5|3369.7|0
1586874000000|2020-04-14 14:20:00|3387.6|3383.8|3385.7|3381.9|3389.2|3385.4|3382.3|3378.5|0
1586874300000|2020-04-14 14:25:00|3385.4|3381.6|3386.2|3382.4|3388.3|3384.5|3376.2|3372.4|0
1586874600000|2020-04-14 14:30:00|3386.5|3382.7|3380.9|3377.1|3389.7|3385.9|3379.1|3375.3|0
1586874900000|2020-04-14 14:35:00|3380.8|3377|3381.8|3378|3385.3|3381.5|3378.8|3375|0
1586875200000|2020-04-14 14:40:00|3382|3378.2|3388.3|3384.5|3388.3|3384.5|3379.5|3375.7|0
1586875500000|2020-04-14 14:45:00|3388.1|3384.3|3388.1|3384.3|3391.6|3387.8|3383.6|3379.8|0
1586875800000|2020-04-14 14:50:00|3388.2|3384.4|3383.4|3379.6|3390.1|3386.3|3383.4|3379.6|0
1586876100000|2020-04-14 14:55:00|3383.2|3379.4|3375.3|3371.5|3383.6|3379.8|3375.3|3371.5|0
1586876400000|2020-04-14 15:00:00|3375.6|3371.8|3367.4|3363.6|3380.4|3376.6|3366.8|3363|0
1586876700000|2020-04-14 15:05:00|3367.1|3363.3|3346.6|3342.8|3368|3364.2|3344.1|3340.3|0
1586877000000|2020-04-14 15:10:00|3346.8|3343|3353.5|3349.7|3354.8|3351|3346.5|3342.7|0
1586877300000|2020-04-14 15:15:00|3353.8|3350|3351.7|3347.9|3360|3356.2|3351.7|3347.9|0
1586877600000|2020-04-14 15:20:00|3351.5|3347.7|3366.2|3362.4|3367.3|3363.5|3350.7|3346.9|0
1586877900000|2020-04-14 15:25:00|3366.3|3362.5|3365.4|3361.6|3369.5|3365.7|3362.6|3358.8|0
1586878200000|2020-04-14 15:30:00|3365.1|3361.3|3372.2|3368.4|3373.8|3370|3365.1|3361.3|0
1586878500000|2020-04-14 15:35:00|3372.4|3368.6|3374.2|3370.4|3376.7|3372.9|3369.8|3366|0
1586878800000|2020-04-14 15:40:00|3374.3|3370.5|3373.5|3369.7|3376.7|3372.9|3370.7|3366.9|0
1586879100000|2020-04-14 15:45:00|3373.6|3369.8|3374.7|3370.9|3377.1|3373.3|3371.5|3367.7|0
1586879400000|2020-04-14 15:50:00|3375|3371.2|3384.1|3380.3|3384.3|3380.5|3375|3371.2|0
1586879700000|2020-04-14 15:55:00|3384.2|3380.4|3379.2|3375.4|3384.2|3380.4|3375.4|3371.6|0
1586880000000|2020-04-14 16:00:00|3379.6|3375.8|3390.4|3386.6|3392.4|3388.6|3379.6|3375.8|0
1586880300000|2020-04-14 16:05:00|3390.9|3387.1|3393.4|3389.6|3395.2|3391.4|3387.3|3383.5|0
1586880600000|2020-04-14 16:10:00|3393.6|3389.8|3387.6|3383.8|3394|3390.2|3387.6|3383.8|0
1586880900000|2020-04-14 16:15:00|3387.9|3384.1|3399.5|3395.7|3400.7|3396.9|3387.9|3384.1|0
1586881200000|2020-04-14 16:20:00|3399.6|3395.8|3405.3|3401.5|3407.1|3403.3|3399.6|3395.8|0
1586881500000|2020-04-14 16:25:00|3405.2|3401.4|3400.7|3396.9|3406.8|3403|3398.3|3394.5|0
1586881800000|2020-04-14 16:30:00|3400.8|3397|3402.1|3398.3|3405.7|3401.9|3400.3|3396.5|0
1586882100000|2020-04-14 16:35:00|3402|3398.2|3405.4|3401.6|3408.6|3404.8|3402|3398.2|0
1586882400000|2020-04-14 16:40:00|3405.7|3401.9|3408.2|3404.4|3411.4|3407.6|3405.7|3401.9|0
1586882700000|2020-04-14 16:45:00|3408.3|3404.5|3408.4|3404.6|3410.2|3406.4|3404|3400.2|0
1586883000000|2020-04-14 16:50:00|3408.3|3404.5|3413.1|3409.3|3413.1|3409.3|3407.2|3403.4|0
1586883300000|2020-04-14 16:55:00|3413.2|3409.4|3408.9|3405.1|3414|3410.2|3408.8|3405|0
1586883600000|2020-04-14 17:00:00|3409.4|3405.6|3403.5|3399.7|3409.6|3405.8|3400.1|3396.3|0
1586883900000|2020-04-14 17:05:00|3403.4|3399.6|3402.4|3398.6|3406.2|3402.4|3401.4|3397.6|0
1586884200000|2020-04-14 17:10:00|3402.2|3398.4|3402.8|3399|3404.8|3401|3401.7|3397.9|0
1586884500000|2020-04-14 17:15:00|3403|3399.2|3398.1|3394.3|3403.2|3399.4|3397.4|3393.6|0
1586884800000|2020-04-14 17:20:00|3398.4|3394.6|3405.4|3401.6|3405.7|3401.9|3396.8|3393|0
1586885100000|2020-04-14 17:25:00|3405.5|3401.7|3406.2|3402.4|3407.4|3403.6|3404.5|3400.7|0
1586885400000|2020-04-14 17:30:00|3406.3|3402.5|3411.6|3407.8|3411.7|3407.9|3406.3|3402.5|0
1586885700000|2020-04-14 17:35:00|3411.8|3408|3409.8|3406|3412.1|3408.3|3406.8|3403|0
1586886000000|2020-04-14 17:40:00|3409.9|3406.1|3409.8|3406|3412.8|3409|3408.5|3404.7|0
1586886300000|2020-04-14 17:45:00|3409.9|3406.1|3416.1|3412.3|3417.3|3413.5|3409.9|3406.1|0
1586886600000|2020-04-14 17:50:00|3416.2|3412.4|3418.9|3415.1|3421.2|3417.4|3416|3412.2|0
1586886900000|2020-04-14 17:55:00|3419.2|3415.4|3421.5|3417.7|3422.4|3418.6|3418|3414.2|0
1586887200000|2020-04-14 18:00:00|3421.7|3417.9|3414.2|3410.4|3421.9|3418.1|3411.5|3407.7|0
1586887500000|2020-04-14 18:05:00|3414.1|3410.3|3411.5|3407.7|3414.2|3410.4|3408.4|3404.6|0
1586887800000|2020-04-14 18:10:00|3411.7|3407.9|3411.2|3407.4|3413.9|3410.1|3409|3405.2|0
1586888100000|2020-04-14 18:15:00|3411.3|3407.5|3418.3|3414.5|3419.1|3415.3|3410.7|3406.9|0
1586888400000|2020-04-14 18:20:00|3418.5|3414.7|3418.6|3414.8|3419.7|3415.9|3416.2|3412.4|0
1586888700000|2020-04-14 18:25:00|3418.4|3414.6|3414.7|3410.9|3418.7|3414.9|3414.1|3410.3|0
1586889000000|2020-04-14 18:30:00|3415.2|3411.4|3407.4|3403.6|3416.1|3412.3|3406.1|3402.3|0
1586889300000|2020-04-14 18:35:00|3407.3|3403.5|3406.7|3402.9|3411.3|3407.5|3405.5|3401.7|0
1586889600000|2020-04-14 18:40:00|3407.4|3403.6|3401.9|3398.1|3409.9|3406.1|3401.7|3397.9|0
1586889900000|2020-04-14 18:45:00|3402|3398.2|3399.1|3395.3|3405.6|3401.8|3394.2|3390.4|0
1586890200000|2020-04-14 18:50:00|3399|3395.2|3404.7|3400.9|3405|3401.2|3398.5|3394.7|0
1586890500000|2020-04-14 18:55:00|3404.8|3401|3408.4|3404.6|3411.4|3407.6|3404|3400.2|0
1586890800000|2020-04-14 19:00:00|3407.9|3404.1|3397|3393.2|3407.9|3404.1|3396.9|3393.1|0
1586891100000|2020-04-14 19:05:00|3395.9|3392.1|3392|3388.2|3396.2|3392.4|3388.2|3384.4|0
1586891400000|2020-04-14 19:10:00|3391.6|3387.8|3393.7|3389.9|3394.4|3390.6|3388|3384.2|0
1586891700000|2020-04-14 19:15:00|3393.6|3389.8|3386.7|3382.9|3393.6|3389.8|3381.9|3378.1|0
1586892000000|2020-04-14 19:20:00|3386.9|3383.1|3384.1|3380.3|3387|3383.2|3379.5|3375.7|0
1586892300000|2020-04-14 19:25:00|3384.2|3380.4|3391.4|3387.6|3391.8|3388|3384.1|3380.3|0
1586892600000|2020-04-14 19:30:00|3390.9|3387.1|3392.8|3389|3396.7|3392.9|3389.1|3385.3|0
1586892900000|2020-04-14 19:35:00|3392.4|3388.6|3391.2|3387.4|3394|3390.2|3389.2|3385.4|0
1586893200000|2020-04-14 19:40:00|3391.7|3387.9|3390.1|3386.3|3395|3391.2|3390|3386.2|0
1586893500000|2020-04-14 19:45:00|3390.4|3386.6|3389.7|3385.9|3395.7|3391.9|3388.3|3384.5|0
1586893800000|2020-04-14 19:50:00|3391.2|3387.4|3377|3373.2|3391.2|3387.4|3375.3|3371.5|0
1586894100000|2020-04-14 19:55:00|3377.4|3373.6|3379.6|3375.8|3383.2|3379.4|3374.7|3370.9|0
1586894400000|2020-04-14 20:00:00|3380.2|3375.2|3383.1|3378.1|3385.7|3380.7|3378.5|3373.5|0
1586894700000|2020-04-14 20:05:00|3383.3|3378.3|3382.4|3377.4|3383.9|3378.9|3381.1|3376.1|0
1586895000000|2020-04-14 20:10:00|3382.3|3377.3|3384.4|3379.4|3385.5|3380.5|3382|3377|0
1586895300000|2020-04-14 20:15:00|3384.5|3379.5|3384.1|3379.1|3385.6|3380.6|3383.5|3378.5|0
1586895600000|2020-04-14 20:20:00|3384|3379|3384.1|3379.1|3384.8|3379.8|3383.4|3378.4|0
1586895900000|2020-04-14 20:25:00|3383.9|3378.9|3387.3|3382.3|3387.4|3382.4|3382.8|3377.8|0
1586896200000|2020-04-14 20:30:00|3387|3382|3385.9|3380.9|3387.9|3382.9|3385.1|3380.1|0
1586896500000|2020-04-14 20:35:00|3385.8|3380.8|3388.6|3383.6|3388.7|3383.7|3385.6|3380.6|0
1586896800000|2020-04-14 20:40:00|3388.7|3383.7|3390.6|3385.6|3391.7|3386.7|3388|3383|0
1586897100000|2020-04-14 20:45:00|3390.5|3385.5|3393.1|3388.1|3393.6|3388.6|3389.6|3384.6|0
1586897400000|2020-04-14 20:50:00|3393.3|3388.3|3392.9|3387.9|3394.3|3389.3|3392.2|3387.2|0
1586897700000|2020-04-14 20:55:00|3393.1|3388.1|3393|3388|3393.7|3388.7|3392.9|3387.9|0
1586898000000|2020-04-14 21:00:00|3392.9|3387.9|3394.2|3389.2|3394.5|3389.5|3391.4|3386.4|0
1586898300000|2020-04-14 21:05:00|3394|3389|3393.6|3388.6|3394.1|3389.1|3393.1|3388.1|0
1586898600000|2020-04-14 21:10:00|3393.5|3388.5|3391.1|3386.1|3393.7|3388.7|3390.4|3385.4|0
1586898900000|2020-04-14 21:15:00|3391|3386|3390.9|3385.9|3391.6|3386.6|3389.8|3384.8|0
1586899200000|2020-04-14 21:20:00|3390.8|3385.8|3391.7|3386.7|3391.9|3386.9|3390.7|3385.7|0
1586899500000|2020-04-14 21:25:00|3391.9|3386.9|3390.9|3385.9|3392.5|3387.5|3390.9|3385.9|0
1586899800000|2020-04-14 21:30:00|3391|3386|3389.4|3384.4|3391|3386|3389.2|3384.2|0
1586900100000|2020-04-14 21:35:00|3389.3|3384.3|3391.1|3386.1|3391.1|3386.1|3389.2|3384.2|0
1586900400000|2020-04-14 21:40:00|3391.2|3386.2|3389.8|3384.8|3391.8|3386.8|3389.8|3384.8|0
1586900700000|2020-04-14 21:45:00|3390|3385|3389.8|3384.8|3390.1|3385.1|3389.1|3384.1|0
1586901000000|2020-04-14 21:50:00|3389.5|3384.5|3390|3385|3390.1|3385.1|3389.2|3384.2|0
1586901300000|2020-04-14 21:55:00|3389.9|3384.9|3389.3|3384.3|3389.9|3384.9|3389.1|3384.1|0
1586901600000|2020-04-14 22:00:00|3389.5|3384.5|3387.1|3382.1|3389.8|3384.8|3386.7|3381.7|0
1586901900000|2020-04-14 22:05:00|3387.3|3382.3|3384.8|3379.8|3387.5|3382.5|3384.8|3379.8|0
1586902200000|2020-04-14 22:10:00|3384.7|3379.7|3380.1|3375.1|3384.7|3379.7|3378.9|3373.9|0
1586902500000|2020-04-14 22:15:00|3379.6|3374.6|3382.9|3377.9|3384.2|3379.2|3379.6|3374.6|0
1586902800000|2020-04-14 22:20:00|3382.8|3377.8|3382.7|3377.7|3383.4|3378.4|3381.2|3376.2|0
1586903100000|2020-04-14 22:25:00|3382.8|3377.8|3384.4|3379.4|3384.4|3379.4|3382.7|3377.7|0
1586903400000|2020-04-14 22:30:00|3384.3|3379.3|3384.8|3379.8|3385.2|3380.2|3384|3379|0
1586903700000|2020-04-14 22:35:00|3384.6|3379.6|3383.9|3378.9|3384.6|3379.6|3383.6|3378.6|0
1586904000000|2020-04-14 22:40:00|3384.5|3379.5|3388.7|3383.7|3389.3|3384.3|3383.7|3378.7|0
1586904300000|2020-04-14 22:45:00|3388.8|3383.8|3396.6|3391.6|3398|3393|3388.1|3383.1|0
1586904600000|2020-04-14 22:50:00|3396.7|3391.7|3403.3|3398.3|3404.9|3399.9|3395.7|3390.7|0
1586904900000|2020-04-14 22:55:00|3403.2|3398.2|3400.8|3395.8|3403.8|3398.8|3400.6|3395.6|0
1586905200000|2020-04-14 23:00:00|3400.7|3395.7|3408.6|3403.6|3408.8|3403.8|3399.6|3394.6|0
1586905500000|2020-04-14 23:05:00|3408.7|3403.7|3409.6|3404.6|3409.8|3404.8|3405.7|3400.7|0
1586905800000|2020-04-14 23:10:00|3409.4|3404.4|3405.1|3400.1|3411|3406|3404.7|3399.7|0
1586906100000|2020-04-14 23:15:00|3405|3400|3401.3|3396.3|3406.3|3401.3|3401|3396|0
1586906400000|2020-04-14 23:20:00|3401.6|3396.6|3402.7|3397.7|3402.9|3397.9|3400.7|3395.7|0
1586906700000|2020-04-14 23:25:00|3402.6|3397.6|3403.2|3398.2|3403.7|3398.7|3402.3|3397.3|0
1586907000000|2020-04-14 23:30:00|3403.4|3398.4|3399.3|3394.3|3403.4|3398.4|3399.1|3394.1|0
1586907300000|2020-04-14 23:35:00|3399|3394|3398.9|3393.9|3400.8|3395.8|3398.4|3393.4|0
1586907600000|2020-04-14 23:40:00|3399.2|3394.2|3400.8|3395.8|3401.3|3396.3|3398.7|3393.7|0
1586907900000|2020-04-14 23:45:00|3400.4|3395.4|3402.7|3397.7|3402.8|3397.8|3399.7|3394.7|0
1586908200000|2020-04-14 23:50:00|3402.8|3397.8|3404.7|3399.7|3405|3400|3401.8|3396.8|0
1586908500000|2020-04-14 23:55:00|3404.6|3399.6|3400.6|3393.6|3405.1|3400.1|3399.6|3393.5|0
1586908800000|2020-04-15 00:00:00|3400.7|3393.7|3399.5|3392.5|3401|3394|3397.6|3390.6|0
1586909100000|2020-04-15 00:05:00|3399.6|3392.6|3401.7|3394.7|3401.8|3394.8|3397.6|3390.6|0
1586909400000|2020-04-15 00:10:00|3401.6|3394.6|3402.8|3395.8|3403|3396|3400.6|3393.6|0
1586909700000|2020-04-15 00:15:00|3402.7|3395.7|3403.1|3396.1|3403.2|3396.2|3401|3394|0
1586910000000|2020-04-15 00:20:00|3403|3396|3398.5|3391.5|3403|3396|3396.8|3389.8|0
1586910300000|2020-04-15 00:25:00|3398.6|3391.6|3399.2|3392.2|3399.7|3392.7|3396.2|3389.2|0
1586910600000|2020-04-15 00:30:00|3399.1|3392.1|3397.1|3390.1|3399.9|3392.9|3396.6|3389.6|0
1586910900000|2020-04-15 00:35:00|3397|3390|3396.8|3389.8|3398|3391|3396.2|3389.2|0
1586911200000|2020-04-15 00:40:00|3396.7|3389.7|3395.7|3388.7|3396.7|3389.7|3394.1|3387.1|0
1586911500000|2020-04-15 00:45:00|3395.6|3388.6|3395.4|3388.4|3395.6|3388.6|3393.1|3386.1|0
1586911800000|2020-04-15 00:50:00|3395.5|3388.5|3396.4|3389.4|3397.8|3390.8|3395.3|3388.3|0
1586912100000|2020-04-15 00:55:00|3396.5|3389.5|3397.4|3390.4|3398.4|3391.4|3396.5|3389.5|0
1586912400000|2020-04-15 01:00:00|3397.3|3390.3|3396.2|3389.2|3398.1|3391.1|3395.6|3388.6|0
1586912700000|2020-04-15 01:05:00|3395.7|3388.7|3392.1|3385.1|3395.7|3388.7|3390.4|3383.4|0
1586913000000|2020-04-15 01:10:00|3392|3385|3392.2|3385.2|3392.8|3385.8|3391.4|3384.4|0
1586913300000|2020-04-15 01:15:00|3392.3|3385.3|3392.8|3385.8|3392.8|3385.8|3389.8|3382.8|0
1586913600000|2020-04-15 01:20:00|3392.7|3385.7|3390.3|3383.3|3393.7|3386.7|3389.7|3382.7|0
1586913900000|2020-04-15 01:25:00|3390.5|3383.5|3394.8|3387.8|3395.4|3388.4|3390.3|3383.3|0
1586914200000|2020-04-15 01:30:00|3394.9|3387.9|3394.6|3387.6|3397.3|3390.3|3394.5|3387.5|0
1586914500000|2020-04-15 01:35:00|3394.5|3387.5|3396|3389|3397.6|3390.6|3394|3387|0
1586914800000|2020-04-15 01:40:00|3395.8|3388.8|3396|3389|3397|3390|3394.8|3387.8|0
1586915100000|2020-04-15 01:45:00|3396.1|3389.1|3395.7|3388.7|3396.6|3389.6|3394.6|3387.6|0
1586915400000|2020-04-15 01:50:00|3395.5|3388.5|3397|3390|3397.5|3390.5|3395.4|3388.4|0
1586915700000|2020-04-15 01:55:00|3397.2|3390.2|3397.6|3390.6|3397.6|3390.6|3394.4|3387.4|0
1586916000000|2020-04-15 02:00:00|3398|3391|3396|3389|3399.7|3392.7|3396|3389|0
1586916300000|2020-04-15 02:05:00|3396.1|3389.1|3395|3388|3396.4|3389.4|3394.4|3387.4|0
1586916600000|2020-04-15 02:10:00|3395.2|3388.2|3392.9|3385.9|3395.2|3388.2|3391.9|3384.9|0
1586916900000|2020-04-15 02:15:00|3393.1|3386.1|3392.9|3385.9|3393.6|3386.6|3392.2|3385.2|0
1586917200000|2020-04-15 02:20:00|3392.7|3385.7|3393.8|3386.8|3394|3387|3392.2|3385.2|0
1586917500000|2020-04-15 02:25:00|3393.9|3386.9|3392.7|3385.7|3394.6|3387.6|3392.2|3385.2|0
1586917800000|2020-04-15 02:30:00|3392.6|3385.6|3391|3384|3393.8|3386.8|3390.1|3383.1|0
1586918100000|2020-04-15 02:35:00|3391.1|3384.1|3388.8|3381.8|3391.6|3384.6|3388.5|3381.5|0
1586918400000|2020-04-15 02:40:00|3388.7|3381.7|3385.5|3378.5|3388.8|3381.8|3385.4|3378.4|0
1586918700000|2020-04-15 02:45:00|3385.6|3378.6|3386|3379|3387.1|3380.1|3385|3378|0
1586919000000|2020-04-15 02:50:00|3386.1|3379.1|3388.2|3381.2|3388.9|3381.9|3385.1|3378.1|0
1586919300000|2020-04-15 02:55:00|3388.1|3381.1|3388.2|3381.2|3388.7|3381.7|3386.1|3379.1|0
1586919600000|2020-04-15 03:00:00|3388.1|3381.1|3389.4|3382.4|3390|3383|3387.6|3380.6|0
1586919900000|2020-04-15 03:05:00|3389.3|3382.3|3388.9|3381.9|3389.7|3382.7|3388.3|3381.3|0
1586920200000|2020-04-15 03:10:00|3389.1|3382.1|3390.2|3383.2|3390.4|3383.4|3388.6|3381.6|0
1586920500000|2020-04-15 03:15:00|3390.1|3383.1|3391.9|3384.9|3392.9|3385.9|3389.7|3382.7|0
1586920800000|2020-04-15 03:20:00|3392|3385|3394|3387|3394.1|3387.1|3389.8|3382.8|0
1586921100000|2020-04-15 03:25:00|3393.9|3386.9|3393.1|3386.1|3394|3387|3392.4|3385.4|0
1586921400000|2020-04-15 03:30:00|3393.2|3386.2|3392.1|3385.1|3394.7|3387.7|3391.8|3384.8|0
1586921700000|2020-04-15 03:35:00|3392|3385|3394.4|3387.4|3394.7|3387.7|3391.5|3384.5|0
1586922000000|2020-04-15 03:40:00|3394.5|3387.5|3394.2|3387.2|3394.5|3387.5|3392.8|3385.8|0
1586922300000|2020-04-15 03:45:00|3394.1|3387.1|3393.6|3386.6|3394.5|3387.5|3392.9|3385.9|0
1586922600000|2020-04-15 03:50:00|3393.5|3386.5|3395|3388|3396.4|3389.4|3393.2|3386.2|0
1586922900000|2020-04-15 03:55:00|3394.9|3387.9|3394.2|3387.2|3395.3|3388.3|3393.1|3386.1|0
1586923200000|2020-04-15 04:00:00|3394.3|3387.3|3393.4|3386.4|3394.7|3387.7|3392.8|3385.8|0
1586923500000|2020-04-15 04:05:00|3393.5|3386.5|3391.9|3384.9|3393.5|3386.5|3391.6|3384.6|0
1586923800000|2020-04-15 04:10:00|3391.8|3384.8|3391.3|3384.3|3392|3385|3390.3|3383.3|0
1586924100000|2020-04-15 04:15:00|3391.2|3384.2|3391.9|3384.9|3392.8|3385.8|3391.2|3384.2|0
1586924400000|2020-04-15 04:20:00|3392|3385|3400.2|3393.2|3401.9|3394.9|3392|3385|0
1586924700000|2020-04-15 04:25:00|3400.1|3393.1|3399.8|3392.8|3401.4|3394.4|3398.6|3391.6|0
1586925000000|2020-04-15 04:30:00|3400.3|3393.3|3402.5|3395.5|3402.6|3395.6|3399.9|3392.9|0
1586925300000|2020-04-15 04:35:00|3402.4|3395.4|3399.9|3392.9|3402.4|3395.4|3399.7|3392.7|0
1586925600000|2020-04-15 04:40:00|3399.8|3392.8|3401.4|3394.4|3401.8|3394.8|3399.7|3392.7|0
1586925900000|2020-04-15 04:45:00|3401.3|3394.3|3401.4|3394.4|3404.3|3397.3|3401.1|3394.1|0
1586926200000|2020-04-15 04:50:00|3401.5|3394.5|3401.1|3394.1|3401.8|3394.8|3400|3393|0
1586926500000|2020-04-15 04:55:00|3401.2|3394.2|3399.5|3392.5|3401.8|3394.8|3398.7|3391.7|0
1586926800000|2020-04-15 05:00:00|3399.6|3392.6|3403|3396|3403|3396|3398.8|3391.8|0
1586927100000|2020-04-15 05:05:00|3402.9|3395.9|3401.6|3394.6|3403.3|3396.3|3400.2|3393.2|0
1586927400000|2020-04-15 05:10:00|3401.7|3394.7|3401.4|3394.4|3401.9|3394.9|3399|3392|0
1586927700000|2020-04-15 05:15:00|3401.6|3394.6|3397.7|3390.7|3401.7|3394.7|3397.5|3390.5|0
1586928000000|2020-04-15 05:20:00|3397.8|3390.8|3391.9|3384.9|3398.1|3391.1|3391.5|3384.5|0
1586928300000|2020-04-15 05:25:00|3391.8|3384.8|3390.5|3383.5|3392.9|3385.9|3389.1|3382.1|0
1586928600000|2020-04-15 05:30:00|3390.7|3383.7|3393.1|3386.1|3393.1|3386.1|3389.5|3382.5|0
1586928900000|2020-04-15 05:35:00|3393.2|3386.2|3393.5|3386.5|3393.9|3386.9|3391.4|3384.4|0
1586929200000|2020-04-15 05:40:00|3393.6|3386.6|3392.8|3385.8|3393.6|3386.6|3390.2|3383.2|0
1586929500000|2020-04-15 05:45:00|3392.9|3385.9|3390.9|3383.9|3393.4|3386.4|3390.4|3383.4|0
1586929800000|2020-04-15 05:50:00|3390.4|3383.4|3387.3|3380.3|3391.2|3384.2|3387|3380|0
1586930100000|2020-04-15 05:55:00|3387.4|3380.4|3387.2|3380.2|3388.1|3381.1|3385|3378|0
1586930400000|2020-04-15 06:00:00|3387.1|3380.1|3391.8|3384.8|3391.9|3384.9|3386.4|3379.4|0
1586930700000|2020-04-15 06:05:00|3391.9|3384.9|3394.3|3387.3|3395|3388|3390.7|3383.7|0
1586931000000|2020-04-15 06:10:00|3394.4|3387.4|3389.2|3382.2|3395.8|3388.8|3388.8|3381.8|0
1586931300000|2020-04-15 06:15:00|3389.4|3382.4|3384.7|3377.7|3389.6|3382.6|3384.2|3377.2|0
1586931600000|2020-04-15 06:20:00|3384.6|3377.6|3385.9|3378.9|3386.5|3379.5|3383.6|3376.6|0
1586931900000|2020-04-15 06:25:00|3386|3379|3387.3|3380.3|3387.5|3380.5|3384.3|3377.3|0
1586932200000|2020-04-15 06:30:00|3387.4|3380.4|3387.7|3380.7|3388.5|3381.5|3385.7|3378.7|0
1586932500000|2020-04-15 06:35:00|3387.8|3380.8|3391.2|3384.2|3391.9|3384.9|3387.7|3380.7|0
1586932800000|2020-04-15 06:40:00|3391.1|3384.1|3398.3|3391.3|3399.5|3392.5|3390.9|3383.9|0
1586933100000|2020-04-15 06:45:00|3398.2|3391.2|3393.9|3386.9|3398.7|3391.7|3393.6|3386.6|0
1586933400000|2020-04-15 06:50:00|3394|3387|3393.4|3386.4|3395.5|3388.5|3391.8|3384.8|0
1586933700000|2020-04-15 06:55:00|3393.2|3386.2|3393.8|3386.8|3394.9|3387.9|3391.5|3384.5|0
1586934000000|2020-04-15 07:00:00|3393.9|3386.9|3400.7|3393.7|3401.5|3394.5|3390.7|3383.7|0
1586934300000|2020-04-15 07:05:00|3400.3|3393.3|3397.4|3390.4|3401.1|3394.1|3395.5|3388.5|0
1586934600000|2020-04-15 07:10:00|3397.5|3390.5|3399|3392|3401.6|3394.6|3395.9|3388.9|0
1586934900000|2020-04-15 07:15:00|3398.7|3391.7|3390.8|3383.8|3400.1|3393.1|3389.1|3382.1|0
1586935200000|2020-04-15 07:20:00|3390.6|3383.6|3384.7|3377.7|3391.7|3384.7|3384.4|3377.4|0
1586935500000|2020-04-15 07:25:00|3384.8|3377.8|3382.8|3375.8|3388.4|3381.4|3381.5|3374.5|0
1586935800000|2020-04-15 07:30:00|3382.7|3375.7|3384|3377|3387.4|3380.4|3381.3|3374.3|0
1586936100000|2020-04-15 07:35:00|3383.9|3376.9|3381.3|3374.3|3385.8|3378.8|3379.9|3372.9|0
1586936400000|2020-04-15 07:40:00|3381.8|3374.8|3377.6|3370.6|3384.1|3377.1|3375.2|3368.2|0
1586936700000|2020-04-15 07:45:00|3377.4|3370.4|3375.1|3368.1|3378.3|3371.3|3374.9|3367.9|0
1586937000000|2020-04-15 07:50:00|3375.2|3368.2|3371.2|3364.2|3377.3|3370.3|3369.4|3362.4|0
1586937300000|2020-04-15 07:55:00|3370.9|3363.9|3369.4|3362.4|3372|3365|3367.7|3360.7|0
1586937600000|2020-04-15 08:00:00|3369.7|3362.7|3372.5|3367.5|3374.6|3369.6|3361.9|3356.9|0
1586937900000|2020-04-15 08:05:00|3372.1|3367.1|3373.7|3368.7|3374.2|3369.2|3368.5|3363.5|0
1586938200000|2020-04-15 08:10:00|3373.8|3368.8|3372.5|3367.5|3375.3|3370.3|3372.1|3367.1|0
1586938500000|2020-04-15 08:15:00|3372.3|3367.3|3374.4|3369.4|3374.5|3369.5|3371.8|3366.8|0
1586938800000|2020-04-15 08:20:00|3374.2|3369.2|3375.7|3370.7|3377.6|3372.6|3373.4|3368.4|0
1586939100000|2020-04-15 08:25:00|3374.2|3369.2|3372.4|3367.4|3376.3|3371.3|3372.3|3367.3|0
1586939400000|2020-04-15 08:30:00|3372.6|3367.6|3367.9|3362.9|3373|3368|3367.5|3362.5|0
1586939700000|2020-04-15 08:35:00|3368.3|3363.3|3366.1|3361.1|3368.9|3363.9|3366|3361|0
1586940000000|2020-04-15 08:40:00|3366|3361|3363.7|3358.7|3367|3362|3363.7|3358.7|0
1586940300000|2020-04-15 08:45:00|3364|3359|3358.5|3353.5|3364|3359|3358.1|3353.1|0
1586940600000|2020-04-15 08:50:00|3358.6|3353.6|3359.7|3354.7|3360.3|3355.3|3356.2|3351.2|0
1586940900000|2020-04-15 08:55:00|3359.8|3354.8|3358.5|3353.5|3361|3356|3357.5|3352.5|0
1586941200000|2020-04-15 09:00:00|3358.7|3353.7|3361.3|3356.3|3361.5|3356.5|3356.9|3351.9|0
1586941500000|2020-04-15 09:05:00|3359.6|3354.6|3358.1|3353.1|3361.3|3356.3|3356.5|3351.5|0
1586941800000|2020-04-15 09:10:00|3359.9|3354.9|3364.4|3359.4|3364.6|3359.6|3357.8|3352.8|0
1586942100000|2020-04-15 09:15:00|3363|3358|3364.2|3359.2|3364.8|3359.8|3361.8|3356.8|0
1586942400000|2020-04-15 09:20:00|3364|3359|3364.7|3359.7|3366.2|3361.2|3362.2|3357.2|0
1586942700000|2020-04-15 09:25:00|3364.3|3359.3|3365.9|3360.9|3369.5|3364.5|3364.3|3359.3|0
1586943000000|2020-04-15 09:30:00|3366|3361|3366.2|3361.2|3368.1|3363.1|3365.1|3360.1|0
1586943300000|2020-04-15 09:35:00|3365.8|3360.8|3367.3|3362.3|3369.1|3364.1|3365.6|3360.6|0
1586943600000|2020-04-15 09:40:00|3369|3364|3365.3|3360.3|3369.3|3364.3|3365.3|3360.3|0
1586943900000|2020-04-15 09:45:00|3365.4|3360.4|3364.5|3359.5|3367.2|3362.2|3364.1|3359.1|0
1586944200000|2020-04-15 09:50:00|3366.2|3361.2|3363.2|3358.2|3366.2|3361.2|3362.1|3357.1|0
1586944500000|2020-04-15 09:55:00|3365|3360|3364.3|3359.3|3366.6|3361.6|3362.8|3357.8|0
1586944800000|2020-04-15 10:00:00|3364.4|3359.4|3367.4|3362.4|3367.8|3362.8|3363|3358|0
1586945100000|2020-04-15 10:05:00|3367.2|3362.2|3366.7|3361.7|3370.7|3365.7|3366.6|3361.6|0
1586945400000|2020-04-15 10:10:00|3367.9|3362.9|3366|3361|3367.9|3362.9|3364.8|3359.8|0
1586945700000|2020-04-15 10:15:00|3366.1|3361.1|3366.2|3361.2|3367.6|3362.6|3364|3359|0
1586946000000|2020-04-15 10:20:00|3366.1|3361.1|3364|3359|3367.3|3362.3|3363.6|3358.6|0
1586946300000|2020-04-15 10:25:00|3363.9|3358.9|3364.6|3359.6|3366|3361|3363.3|3358.3|0
1586946600000|2020-04-15 10:30:00|3364.5|3359.5|3365.3|3360.3|3366.3|3361.3|3364.2|3359.2|0
1586946900000|2020-04-15 10:35:00|3365.4|3360.4|3360.8|3355.8|3367.1|3362.1|3359.1|3354.1|0
1586947200000|2020-04-15 10:40:00|3360.4|3355.4|3358.1|3353.1|3361.6|3356.6|3358.1|3353.1|0
1586947500000|2020-04-15 10:45:00|3358.3|3353.3|3358.4|3353.4|3360.1|3355.1|3358.3|3353.3|0
1586947800000|2020-04-15 10:50:00|3358.5|3353.5|3360.7|3355.7|3361.3|3356.3|3356.4|3351.4|0
1586948100000|2020-04-15 10:55:00|3360.5|3355.5|3363.9|3358.9|3365|3360|3358.5|3353.5|0
1586948400000|2020-04-15 11:00:00|3368.2|3363.2|3377.7|3372.7|3379.5|3374.5|3367.9|3362.9|0
1586948700000|2020-04-15 11:05:00|3377.6|3372.6|3384.4|3379.4|3384.8|3379.8|3377|3372|0
1586949000000|2020-04-15 11:10:00|3384.3|3379.3|3387.7|3382.7|3389.2|3384.2|3383.9|3378.9|0
1586949300000|2020-04-15 11:15:00|3387.8|3382.8|3388.5|3383.5|3390.5|3385.5|3387.8|3382.8|0
1586949600000|2020-04-15 11:20:00|3388.4|3383.4|3393|3388|3394.5|3389.5|3388.4|3383.4|0
1586949900000|2020-04-15 11:25:00|3392.6|3387.6|3391.6|3386.6|3392.6|3387.6|3389.2|3384.2|0
1586950200000|2020-04-15 11:30:00|3391.8|3386.8|3395.4|3390.4|3396.2|3391.2|3390.8|3385.8|0
1586950500000|2020-04-15 11:35:00|3395.1|3390.1|3398.4|3393.4|3399|3394|3395.1|3390.1|0
1586950800000|2020-04-15 11:40:00|3398.7|3393.7|3391.2|3386.2|3399|3394|3390.6|3385.6|0
1586951100000|2020-04-15 11:45:00|3391.1|3386.1|3392.8|3387.8|3392.8|3387.8|3390.3|3385.3|0
1586951400000|2020-04-15 11:50:00|3392.9|3387.9|3395.9|3390.9|3398.1|3393.1|3392.8|3387.8|0
1586951700000|2020-04-15 11:55:00|3396.2|3391.2|3392.7|3387.7|3396.2|3391.2|3392.3|3387.3|0
1586952000000|2020-04-15 12:00:00|3391.9|3386.9|3388.6|3383.6|3392.4|3387.4|3386.6|3381.6|0
1586952300000|2020-04-15 12:05:00|3388.2|3383.2|3380.7|3375.7|3389.1|3384.1|3380.4|3375.4|0
1586952600000|2020-04-15 12:10:00|3380.6|3375.6|3377.7|3372.7|3381.6|3376.6|3377.7|3372.7|0
1586952900000|2020-04-15 12:15:00|3377.6|3372.6|3372.4|3367.4|3377.7|3372.7|3372.1|3367.1|0
1586953200000|2020-04-15 12:20:00|3372.6|3367.6|3368.3|3363.3|3375.5|3370.5|3368.3|3363.3|0
1586953500000|2020-04-15 12:25:00|3368.4|3363.4|3361.9|3356.9|3368.4|3363.4|3358.9|3353.9|0
1586953800000|2020-04-15 12:30:00|3362.5|3357.5|3352.6|3347.6|3362.5|3357.5|3352|3347|0
1586954100000|2020-04-15 12:35:00|3353|3348|3357.3|3352.3|3358|3353|3351.8|3346.8|0
1586954400000|2020-04-15 12:40:00|3357.4|3352.4|3355.3|3350.3|3360.7|3355.7|3354.6|3349.6|0
1586954700000|2020-04-15 12:45:00|3355.2|3350.2|3351.3|3346.3|3355.2|3350.2|3349.6|3344.6|0
1586955000000|2020-04-15 12:50:00|3351.1|3346.1|3348.8|3343.8|3352.7|3347.7|3345.6|3340.6|0
1586955300000|2020-04-15 12:55:00|3349.2|3344.2|3353.2|3348.2|3354.6|3349.6|3349.2|3344.2|0
1586955600000|2020-04-15 13:00:00|3353.7|3348.7|3351.5|3346.5|3353.7|3348.7|3347.2|3342.2|0
1586955900000|2020-04-15 13:05:00|3351.8|3346.8|3355.8|3350.8|3357.6|3352.6|3351.7|3346.7|0
1586956200000|2020-04-15 13:10:00|3355.9|3350.9|3353.6|3348.6|3356.9|3351.9|3353.4|3348.4|0
1586956500000|2020-04-15 13:15:00|3353.5|3348.5|3351.8|3346.8|3354.1|3349.1|3349.7|3344.7|0
1586956800000|2020-04-15 13:20:00|3352.8|3347.8|3351.6|3346.6|3355.1|3350.1|3350.3|3345.3|0
1586957100000|2020-04-15 13:25:00|3351.8|3346.8|3362.9|3357.9|3363.2|3358.2|3351.8|3346.8|0
1586957400000|2020-04-15 13:30:00|3361.2|3356.2|3369.6|3365.8|3375.2|3371.4|3350.5|3346.7|0
1586957700000|2020-04-15 13:35:00|3369.5|3365.7|3385.9|3382.1|3388.2|3384.4|3363.2|3359.4|0
1586958000000|2020-04-15 13:40:00|3385.3|3381.5|3345.3|3341.5|3386.4|3382.6|3344.4|3340.6|0
1586958300000|2020-04-15 13:45:00|3345.1|3341.3|3346.2|3342.4|3352.3|3348.5|3339.7|3335.9|0
1586958600000|2020-04-15 13:50:00|3346.5|3342.7|3351.9|3348.1|3352.3|3348.5|3343.6|3339.8|0
1586958900000|2020-04-15 13:55:00|3351.8|3348|3359|3355.2|3359.7|3355.9|3345|3341.2|0
1586959200000|2020-04-15 14:00:00|3358.3|3354.5|3355.5|3351.7|3360|3356.2|3351.6|3347.8|0
1586959500000|2020-04-15 14:05:00|3355.4|3351.6|3373|3369.2|3373|3369.2|3354.4|3350.6|0
1586959800000|2020-04-15 14:10:00|3372.8|3369|3377.6|3373.8|3381.2|3377.4|3371.1|3367.3|0
1586960100000|2020-04-15 14:15:00|3377.9|3374.1|3367.4|3363.6|3379|3375.2|3364.6|3360.8|0
1586960400000|2020-04-15 14:20:00|3367.2|3363.4|3380|3376.2|3380.8|3377|3367.2|3363.4|0
1586960700000|2020-04-15 14:25:00|3379.7|3375.9|3377.1|3373.3|3382.3|3378.5|3372.3|3368.5|0
1586961000000|2020-04-15 14:30:00|3377.2|3373.4|3375|3371.2|3384.1|3380.3|3373.3|3369.5|0
1586961300000|2020-04-15 14:35:00|3374.9|3371.1|3368.8|3365|3379.7|3375.9|3366.5|3362.7|0
1586961600000|2020-04-15 14:40:00|3369|3365.2|3375.5|3371.7|3380.6|3376.8|3365.4|3361.6|0
1586961900000|2020-04-15 14:45:00|3375.7|3371.9|3388.5|3384.7|3388.8|3385|3375.7|3371.9|0
1586962200000|2020-04-15 14:50:00|3388.6|3384.8|3390.3|3386.5|3393.7|3389.9|3383.3|3379.5|0
1586962500000|2020-04-15 14:55:00|3390.7|3386.9|3392.1|3388.3|3397.1|3393.3|3388.8|3385|0
1586962800000|2020-04-15 15:00:00|3392|3388.2|3387.4|3383.6|3396.8|3393|3384.1|3380.3|0
1586963100000|2020-04-15 15:05:00|3387.5|3383.7|3384.4|3380.6|3387.5|3383.7|3378.4|3374.6|0
1586963400000|2020-04-15 15:10:00|3384.5|3380.7|3390.4|3386.6|3395.8|3392|3384.5|3380.7|0
1586963700000|2020-04-15 15:15:00|3390.5|3386.7|3380.3|3376.5|3392.1|3388.3|3378.1|3374.3|0
1586964000000|2020-04-15 15:20:00|3380.1|3376.3|3366.5|3362.7|3380.1|3376.3|3366.4|3362.6|0
1586964300000|2020-04-15 15:25:00|3366.3|3362.5|3378.8|3375|3378.8|3375|3363.2|3359.4|0
1586964600000|2020-04-15 15:30:00|3378.9|3375.1|3377.8|3374|3383.8|3380|3377.7|3373.9|0
1586964900000|2020-04-15 15:35:00|3377.6|3373.8|3372|3368.2|3380.1|3376.3|3370.5|3366.7|0
1586965200000|2020-04-15 15:40:00|3372.4|3368.6|3373.1|3369.3|3373.6|3369.8|3367.8|3364|0
1586965500000|2020-04-15 15:45:00|3373.2|3369.4|3360.9|3357.1|3376.2|3372.4|3358.8|3355|0
1586965800000|2020-04-15 15:50:00|3361.1|3357.3|3369.8|3366|3370.5|3366.7|3361.1|3357.3|0
1586966100000|2020-04-15 15:55:00|3369.5|3365.7|3370|3366.2|3373.4|3369.6|3367.8|3364|0
1586966400000|2020-04-15 16:00:00|3369.9|3366.1|3383.6|3379.8|3383.6|3379.8|3369|3365.2|0
1586966700000|2020-04-15 16:05:00|3383.5|3379.7|3376.8|3373|3385.2|3381.4|3376.8|3373|0
1586967000000|2020-04-15 16:10:00|3377.1|3373.3|3380.2|3376.4|3381.1|3377.3|3375.3|3371.5|0
1586967300000|2020-04-15 16:15:00|3380.1|3376.3|3380.6|3376.8|3386.3|3382.5|3379.8|3376|0
1586967600000|2020-04-15 16:20:00|3380.7|3376.9|3384.6|3380.8|3387.3|3383.5|3380.7|3376.9|0
1586967900000|2020-04-15 16:25:00|3384.2|3380.4|3388.9|3385.1|3390.7|3386.9|3381.5|3377.7|0
1586968200000|2020-04-15 16:30:00|3388.2|3384.4|3392.7|3388.9|3395.7|3391.9|3387.5|3383.7|0
1586968500000|2020-04-15 16:35:00|3392.8|3389|3388.5|3384.7|3395|3391.2|3388.4|3384.6|0
1586968800000|2020-04-15 16:40:00|3388.6|3384.8|3391.2|3387.4|3393.5|3389.7|3385.1|3381.3|0
1586969100000|2020-04-15 16:45:00|3391.1|3387.3|3386.7|3382.9|3391.3|3387.5|3383.4|3379.6|0
1586969400000|2020-04-15 16:50:00|3386.6|3382.8|3385.9|3382.1|3394.6|3390.8|3385.8|3382|0
1586969700000|2020-04-15 16:55:00|3385.8|3382|3385.8|3382|3387.5|3383.7|3383.3|3379.5|0
1586970000000|2020-04-15 17:00:00|3385.2|3381.4|3389|3385.2|3390.1|3386.3|3382.6|3378.8|0
1586970300000|2020-04-15 17:05:00|3388.6|3384.8|3391.7|3387.9|3393.4|3389.6|3387|3383.2|0
1586970600000|2020-04-15 17:10:00|3391.8|3388|3400.3|3396.5|3400.6|3396.8|3391.8|3388|0
1586970900000|2020-04-15 17:15:00|3400.4|3396.6|3402.3|3398.5|3405.2|3401.4|3395.5|3391.7|0
1586971200000|2020-04-15 17:20:00|3402.1|3398.3|3399|3395.2|3402.1|3398.3|3396.8|3393|0
1586971500000|2020-04-15 17:25:00|3398.9|3395.1|3395.4|3391.6|3399.8|3396|3391.7|3387.9|0
1586971800000|2020-04-15 17:30:00|3395.5|3391.7|3393.7|3389.9|3395.6|3391.8|3391.9|3388.1|0
1586972100000|2020-04-15 17:35:00|3393.8|3390|3392.8|3389|3398.7|3394.9|3390.9|3387.1|0
1586972400000|2020-04-15 17:40:00|3392.6|3388.8|3397.4|3393.6|3398.5|3394.7|3390.6|3386.8|0
1586972700000|2020-04-15 17:45:00|3397.5|3393.7|3400.8|3397|3403.7|3399.9|3395.8|3392|0
1586973000000|2020-04-15 17:50:00|3400.7|3396.9|3399|3395.2|3403.1|3399.3|3398.9|3395.1|0
1586973300000|2020-04-15 17:55:00|3399.3|3395.5|3399.4|3395.6|3401.8|3398|3397.1|3393.3|0
1586973600000|2020-04-15 18:00:00|3399.3|3395.5|3403.8|3400|3407.6|3403.8|3399.3|3395.5|0
1586973900000|2020-04-15 18:05:00|3403.7|3399.9|3405.2|3401.4|3408.8|3405|3403.3|3399.5|0
1586974200000|2020-04-15 18:10:00|3405|3401.2|3409.5|3405.7|3410.3|3406.5|3402.7|3398.9|0
1586974500000|2020-04-15 18:15:00|3408.8|3405|3410.5|3406.7|3412.1|3408.3|3405.3|3401.5|0
1586974800000|2020-04-15 18:20:00|3410.7|3406.9|3413|3409.2|3417|3413.2|3410.7|3406.9|0
1586975100000|2020-04-15 18:25:00|3413.1|3409.3|3414|3410.2|3414.3|3410.5|3406.1|3402.3|0
1586975400000|2020-04-15 18:30:00|3414.1|3410.3|3415.2|3411.4|3416|3412.2|3408.8|3405|0
1586975700000|2020-04-15 18:35:00|3414.9|3411.1|3422.3|3418.5|3422.8|3419|3413.3|3409.5|0
1586976000000|2020-04-15 18:40:00|3421.6|3417.8|3420.7|3416.9|3423.7|3419.9|3418.5|3414.7|0
1586976300000|2020-04-15 18:45:00|3420.8|3417|3423.1|3419.3|3424.1|3420.3|3418.9|3415.1|0
1586976600000|2020-04-15 18:50:00|3423.2|3419.4|3418|3414.2|3423.2|3419.4|3415.2|3411.4|0
1586976900000|2020-04-15 18:55:00|3418.1|3414.3|3426.5|3422.7|3426.9|3423.1|3418.1|3414.3|0
1586977200000|2020-04-15 19:00:00|3426.8|3423|3420.6|3416.8|3429.9|3426.1|3418.8|3415|0
1586977500000|2020-04-15 19:05:00|3420.7|3416.9|3413.6|3409.8|3420.9|3417.1|3409.7|3405.9|0
1586977800000|2020-04-15 19:10:00|3413.5|3409.7|3410.3|3406.5|3413.5|3409.7|3407.2|3403.4|0
1586978100000|2020-04-15 19:15:00|3410.4|3406.6|3416.7|3412.9|3417.9|3414.1|3409.1|3405.3|0
1586978400000|2020-04-15 19:20:00|3416.6|3412.8|3411.2|3407.4|3418|3414.2|3408.5|3404.7|0
1586978700000|2020-04-15 19:25:00|3411|3407.2|3401.9|3398.1|3411|3407.2|3397.8|3394|0
1586979000000|2020-04-15 19:30:00|3401.8|3398|3394.7|3390.9|3403.2|3399.4|3391.8|3388|0
1586979300000|2020-04-15 19:35:00|3395|3391.2|3399.8|3396|3403.2|3399.4|3392.9|3389.1|0
1586979600000|2020-04-15 19:40:00|3399.9|3396.1|3400.9|3397.1|3400.9|3397.1|3388.1|3384.3|0
1586979900000|2020-04-15 19:45:00|3400.5|3396.7|3401.7|3397.9|3405.8|3402|3400.5|3396.7|0
1586980200000|2020-04-15 19:50:00|3400.1|3396.3|3395.4|3391.6|3402.1|3398.3|3395.4|3391.6|0
1586980500000|2020-04-15 19:55:00|3395.3|3391.5|3402.3|3398.5|3402.7|3398.9|3395.3|3391.5|0
1586980800000|2020-04-15 20:00:00|3403|3398|3405.2|3400.2|3406|3401|3399.7|3394.7|0
1586981100000|2020-04-15 20:05:00|3404.9|3399.9|3402.5|3397.5|3405.4|3400.4|3402.1|3397.1|0
1586981400000|2020-04-15 20:10:00|3402.6|3397.6|3403.3|3398.3|3404|3399|3402|3397|0
1586981700000|2020-04-15 20:15:00|3402.9|3397.9|3401.7|3396.7|3403.3|3398.3|3401.2|3396.2|0
1586982000000|2020-04-15 20:20:00|3401.6|3396.6|3401.5|3396.5|3401.7|3396.7|3400.8|3395.8|0
1586982300000|2020-04-15 20:25:00|3401.6|3396.6|3403|3398|3403.3|3398.3|3401.6|3396.6|0
1586982600000|2020-04-15 20:30:00|3403.1|3398.1|3400.8|3395.8|3403.1|3398.1|3400.3|3395.3|0
1586982900000|2020-04-15 20:35:00|3400.9|3395.9|3401.1|3396.1|3401.4|3396.4|3400.5|3395.5|0
1586983200000|2020-04-15 20:40:00|3400.9|3395.9|3400.2|3395.2|3401.5|3396.5|3400.2|3395.2|0
1586983500000|2020-04-15 20:45:00|3400.3|3395.3|3398.9|3393.9|3400.3|3395.3|3398.4|3393.4|0
1586983800000|2020-04-15 20:50:00|3399|3394|3399|3394|3399.5|3394.5|3398.5|3393.5|0
1586984100000|2020-04-15 20:55:00|3398.9|3393.9|3399.5|3394.5|3399.5|3394.5|3398.5|3393.5|0
1586984400000|2020-04-15 21:00:00|3399.3|3394.3|3398.6|3393.6|3399.5|3394.5|3398.5|3393.5|0
1586984700000|2020-04-15 21:05:00|3398.7|3393.7|3399.8|3394.8|3399.8|3394.8|3398.7|3393.7|0
1586985000000|2020-04-15 21:10:00|3399.7|3394.7|3398.8|3393.8|3399.9|3394.9|3398.8|3393.8|0
1586985300000|2020-04-15 21:15:00|3398.9|3393.9|3398|3393|3398.9|3393.9|3397.8|3392.8|0
1586985600000|2020-04-15 21:20:00|3397.9|3392.9|3398.2|3393.2|3398.5|3393.5|3397.9|3392.9|0
1586985900000|2020-04-15 21:25:00|3398.6|3393.6|3399.1|3394.1|3399.5|3394.5|3398.1|3393.1|0
1586986200000|2020-04-15 21:30:00|3399.3|3394.3|3399.1|3394.1|3400.3|3395.3|3399|3394|0
1586986500000|2020-04-15 21:35:00|3399.3|3394.3|3398.8|3393.8|3399.3|3394.3|3398.7|3393.7|0
1586986800000|2020-04-15 21:40:00|3398.9|3393.9|3399.1|3394.1|3399.5|3394.5|3398.6|3393.6|0
1586987100000|2020-04-15 21:45:00|3398.9|3393.9|3398.9|3393.9|3399.4|3394.4|3398.6|3393.6|0
1586987400000|2020-04-15 21:50:00|3398.6|3393.6|3397.6|3392.6|3398.6|3393.6|3397.4|3392.4|0
1586987700000|2020-04-15 21:55:00|3397.3|3392.3|3398.4|3393.4|3398.4|3393.4|3397.1|3392.1|0
1586988000000|2020-04-15 22:00:00|3398.2|3393.2|3400.5|3395.5|3401.1|3396.1|3398.2|3393.2|0
1586988300000|2020-04-15 22:05:00|3400.4|3395.4|3400.4|3395.4|3400.9|3395.9|3399.9|3394.9|0
1586988600000|2020-04-15 22:10:00|3400.5|3395.5|3394|3389|3400.5|3395.5|3393.3|3388.3|0
1586988900000|2020-04-15 22:15:00|3394.1|3389.1|3393.6|3388.6|3394.4|3389.4|3393.3|3388.3|0
1586989200000|2020-04-15 22:20:00|3393.5|3388.5|3393.4|3388.4|3393.9|3388.9|3392.8|3387.8|0
1586989500000|2020-04-15 22:25:00|3393.5|3388.5|3393.5|3388.5|3394|3389|3392.4|3387.4|0
1586989800000|2020-04-15 22:30:00|3393.6|3388.6|3393.8|3388.8|3394.3|3389.3|3393|3388|0
1586990100000|2020-04-15 22:35:00|3393.4|3388.4|3388.5|3383.5|3393.8|3388.8|3388|3383|0
1586990400000|2020-04-15 22:40:00|3388.6|3383.6|3384.9|3379.9|3389.3|3384.3|3384.4|3379.4|0
1586990700000|2020-04-15 22:45:00|3385.1|3380.1|3385.8|3380.8|3386.1|3381.1|3383.7|3378.7|0
1586991000000|2020-04-15 22:50:00|3385.9|3380.9|3381|3376|3386.3|3381.3|3381|3376|0
1586991300000|2020-04-15 22:55:00|3380.9|3375.9|3380.5|3375.5|3380.9|3375.9|3378.8|3373.8|0
1586991600000|2020-04-15 23:00:00|3380|3375|3375.9|3370.9|3380.5|3375.5|3375.8|3370.8|0
1586991900000|2020-04-15 23:05:00|3374.8|3369.8|3374.6|3369.6|3375.4|3370.4|3373.6|3368.6|0
1586992200000|2020-04-15 23:10:00|3374.5|3369.5|3372.3|3367.3|3375.5|3370.5|3372.3|3367.3|0
1586992500000|2020-04-15 23:15:00|3372.2|3367.2|3373.9|3368.9|3374.1|3369.1|3372.1|3367.1|0
1586992800000|2020-04-15 23:20:00|3373.6|3368.6|3375.1|3370.1|3375.3|3370.3|3372.9|3367.9|0
1586993100000|2020-04-15 23:25:00|3374.6|3369.6|3372.9|3367.9|3374.8|3369.8|3372.8|3367.8|0
1586993400000|2020-04-15 23:30:00|3373|3368|3375.5|3370.5|3375.8|3370.8|3373|3368|0
1586993700000|2020-04-15 23:35:00|3375.6|3370.6|3375.1|3370.1|3375.8|3370.8|3373.5|3368.5|0
1586994000000|2020-04-15 23:40:00|3375.3|3370.3|3375.7|3370.7|3376|3371|3374.8|3369.8|0
1586994300000|2020-04-15 23:45:00|3375.8|3370.8|3376.4|3371.4|3377.2|3372.2|3375.7|3370.7|0
1586994600000|2020-04-15 23:50:00|3376.6|3371.6|3372.5|3367.5|3376.9|3371.9|3372.5|3367.5|0
1586994900000|2020-04-15 23:55:00|3372.4|3367.4|3373.1|3366.1|3373.4|3368.4|3371.6|3366|0
1586995200000|2020-04-16 00:00:00|3373.3|3366.3|3381|3374|3381.5|3374.5|3371.5|3364.5|0
1586995500000|2020-04-16 00:05:00|3380.6|3373.6|3385.1|3378.1|3387.4|3380.4|3380.6|3373.6|0
1586995800000|2020-04-16 00:10:00|3385|3378|3382|3375|3385|3378|3380.9|3373.9|0
1586996100000|2020-04-16 00:15:00|3381.9|3374.9|3377.1|3370.1|3381.9|3374.9|3376.2|3369.2|0
1586996400000|2020-04-16 00:20:00|3377.2|3370.2|3373.9|3366.9|3377.9|3370.9|3371.7|3364.7|0
1586996700000|2020-04-16 00:25:00|3373.5|3366.5|3370.4|3363.4|3373.5|3366.5|3368.5|3361.5|0
1586997000000|2020-04-16 00:30:00|3370.5|3363.5|3367|3360|3370.5|3363.5|3362.2|3355.2|0
1586997300000|2020-04-16 00:35:00|3366.9|3359.9|3363.2|3356.2|3367.5|3360.5|3360.8|3353.8|0
1586997600000|2020-04-16 00:40:00|3363|3356|3367.1|3360.1|3367.7|3360.7|3362.2|3355.2|0
1586997900000|2020-04-16 00:45:00|3367.2|3360.2|3369.5|3362.5|3370|3363|3366.4|3359.4|0
1586998200000|2020-04-16 00:50:00|3369.4|3362.4|3368.9|3361.9|3371.4|3364.4|3368.8|3361.8|0
1586998500000|2020-04-16 00:55:00|3368.8|3361.8|3371.1|3364.1|3371.8|3364.8|3367.8|3360.8|0
1586998800000|2020-04-16 01:00:00|3371|3364|3374|3367|3374.5|3367.5|3370.4|3363.4|0
1586999100000|2020-04-16 01:05:00|3374.1|3367.1|3376.2|3369.2|3377.3|3370.3|3370.2|3363.2|0
1586999400000|2020-04-16 01:10:00|3376.4|3369.4|3372.5|3365.5|3376.7|3369.7|3372.4|3365.4|0
1586999700000|2020-04-16 01:15:00|3372.6|3365.6|3376|3369|3378.5|3371.5|3372.5|3365.5|0
1587000000000|2020-04-16 01:20:00|3376.2|3369.2|3374.5|3367.5|3377.6|3370.6|3373|3366|0
1587000300000|2020-04-16 01:25:00|3374.8|3367.8|3378.9|3371.9|3378.9|3371.9|3374.6|3367.6|0
1587000600000|2020-04-16 01:30:00|3379|3372|3383.6|3376.6|3386|3379|3379|3372|0
1587000900000|2020-04-16 01:35:00|3383.5|3376.5|3385.9|3378.9|3387.7|3380.7|3382|3375|0
1587001200000|2020-04-16 01:40:00|3386.3|3379.3|3381.5|3374.5|3386.5|3379.5|3381.4|3374.4|0
1587001500000|2020-04-16 01:45:00|3381.4|3374.4|3378.6|3371.6|3382.8|3375.8|3376.2|3369.2|0
1587001800000|2020-04-16 01:50:00|3378.4|3371.4|3376.8|3369.8|3379.2|3372.2|3373.6|3366.6|0
1587002100000|2020-04-16 01:55:00|3377|3370|3376.3|3369.3|3377.9|3370.9|3374|3367|0
1587002400000|2020-04-16 02:00:00|3376.2|3369.2|3373.8|3366.8|3376.6|3369.6|3372|3365|0
1587002700000|2020-04-16 02:05:00|3373.7|3366.7|3376.8|3369.8|3377.6|3370.6|3373.7|3366.7|0
1587003000000|2020-04-16 02:10:00|3376.9|3369.9|3378|3371|3378.6|3371.6|3375.1|3368.1|0
1587003300000|2020-04-16 02:15:00|3378.2|3371.2|3382.6|3375.6|3383.2|3376.2|3378.2|3371.2|0
1587003600000|2020-04-16 02:20:00|3382.5|3375.5|3385.7|3378.7|3386.5|3379.5|3382|3375|0
1587003900000|2020-04-16 02:25:00|3385.6|3378.6|3381.1|3374.1|3386|3379|3379.6|3372.6|0
1587004200000|2020-04-16 02:30:00|3381.4|3374.4|3378.8|3371.8|3381.5|3374.5|3376.8|3369.8|0
1587004500000|2020-04-16 02:35:00|3378.7|3371.7|3379.7|3372.7|3381|3374|3377.7|3370.7|0
1587004800000|2020-04-16 02:40:00|3379.9|3372.9|3382.2|3375.2|3383.7|3376.7|3379.7|3372.7|0
1587005100000|2020-04-16 02:45:00|3382.4|3375.4|3379.2|3372.2|3383.4|3376.4|3377.7|3370.7|0
1587005400000|2020-04-16 02:50:00|3379.1|3372.1|3376.1|3369.1|3379.1|3372.1|3376.1|3369.1|0
1587005700000|2020-04-16 02:55:00|3376.3|3369.3|3374.9|3367.9|3377.1|3370.1|3374.1|3367.1|0
1587006000000|2020-04-16 03:00:00|3375.2|3368.2|3370.3|3363.3|3375.6|3368.6|3368.6|3361.6|0
1587006300000|2020-04-16 03:05:00|3370.4|3363.4|3367.2|3360.2|3370.6|3363.6|3366.7|3359.7|0
1587006600000|2020-04-16 03:10:00|3367.4|3360.4|3369.5|3362.5|3371.7|3364.7|3367.1|3360.1|0
1587006900000|2020-04-16 03:15:00|3369.3|3362.3|3370.3|3363.3|3370.6|3363.6|3368.4|3361.4|0
1587007200000|2020-04-16 03:20:00|3370.2|3363.2|3372.5|3365.5|3372.8|3365.8|3370.1|3363.1|0
1587007500000|2020-04-16 03:25:00|3372.4|3365.4|3374.5|3367.5|3374.6|3367.6|3371.4|3364.4|0
1587007800000|2020-04-16 03:30:00|3374.6|3367.6|3374|3367|3375.4|3368.4|3371.8|3364.8|0
1587008100000|2020-04-16 03:35:00|3373.9|3366.9|3374.3|3367.3|3375.1|3368.1|3372.6|3365.6|0
1587008400000|2020-04-16 03:40:00|3374.2|3367.2|3375.3|3368.3|3375.3|3368.3|3372.7|3365.7|0
1587008700000|2020-04-16 03:45:00|3375.2|3368.2|3377.2|3370.2|3379.1|3372.1|3375.1|3368.1|0
1587009000000|2020-04-16 03:50:00|3377.3|3370.3|3376.7|3369.7|3378.5|3371.5|3375.8|3368.8|0
1587009300000|2020-04-16 03:55:00|3376.9|3369.9|3376.3|3369.3|3377.1|3370.1|3373.9|3366.9|0
1587009600000|2020-04-16 04:00:00|3376.5|3369.5|3378.3|3371.3|3379.7|3372.7|3376.5|3369.5|0
1587009900000|2020-04-16 04:05:00|3378.2|3371.2|3378.5|3371.5|3379.3|3372.3|3377.6|3370.6|0
1587010200000|2020-04-16 04:10:00|3378.4|3371.4|3380.4|3373.4|3382.2|3375.2|3378.2|3371.2|0
1587010500000|2020-04-16 04:15:00|3380.5|3373.5|3379.1|3372.1|3381.5|3374.5|3377.9|3370.9|0
1587010800000|2020-04-16 04:20:00|3379|3372|3379.5|3372.5|3380.7|3373.7|3378.6|3371.6|0
1587011100000|2020-04-16 04:25:00|3379.8|3372.8|3379.9|3372.9|3380.5|3373.5|3377.9|3370.9|0
1587011400000|2020-04-16 04:30:00|3379.8|3372.8|3381.7|3374.7|3382.4|3375.4|3379.4|3372.4|0
1587011700000|2020-04-16 04:35:00|3381.6|3374.6|3382.7|3375.7|3383.5|3376.5|3380.4|3373.4|0
1587012000000|2020-04-16 04:40:00|3382.5|3375.5|3382.9|3375.9|3383.4|3376.4|3381.3|3374.3|0
1587012300000|2020-04-16 04:45:00|3383|3376|3383.1|3376.1|3383.7|3376.7|3382.2|3375.2|0
1587012600000|2020-04-16 04:50:00|3383.2|3376.2|3386.5|3379.5|3387.1|3380.1|3383.2|3376.2|0
1587012900000|2020-04-16 04:55:00|3386.7|3379.7|3385.8|3378.8|3386.9|3379.9|3384.3|3377.3|0
1587013200000|2020-04-16 05:00:00|3386|3379|3379.3|3372.3|3386.6|3379.6|3377.7|3370.7|0
1587013500000|2020-04-16 05:05:00|3379.2|3372.2|3380.9|3373.9|3381.5|3374.5|3377.9|3370.9|0
1587013800000|2020-04-16 05:10:00|3381.2|3374.2|3382.5|3375.5|3384|3377|3380.9|3373.9|0
1587014100000|2020-04-16 05:15:00|3382.4|3375.4|3385.2|3378.2|3386.7|3379.7|3382.4|3375.4|0
1587014400000|2020-04-16 05:20:00|3385.6|3378.6|3391.6|3384.6|3393.1|3386.1|3384.5|3377.5|0
1587014700000|2020-04-16 05:25:00|3391.4|3384.4|3393.6|3386.6|3394.6|3387.6|3390.4|3383.4|0
1587015000000|2020-04-16 05:30:00|3393.5|3386.5|3392.8|3385.8|3394.2|3387.2|3391.2|3384.2|0
1587015300000|2020-04-16 05:35:00|3392.6|3385.6|3391.5|3384.5|3393.6|3386.6|3390.8|3383.8|0
1587015600000|2020-04-16 05:40:00|3391.8|3384.8|3400.7|3393.7|3401.9|3394.9|3390.7|3383.7|0
1587015900000|2020-04-16 05:45:00|3400.6|3393.6|3399.2|3392.2|3403.8|3396.8|3398.8|3391.8|0
1587016200000|2020-04-16 05:50:00|3399.5|3392.5|3405.5|3398.5|3405.7|3398.7|3399.3|3392.3|0
1587016500000|2020-04-16 05:55:00|3405.3|3398.3|3406.1|3399.1|3406.8|3399.8|3402|3395|0
1587016800000|2020-04-16 06:00:00|3405.5|3398.5|3401.6|3394.6|3406.1|3399.1|3400|3393|0
1587017100000|2020-04-16 06:05:00|3401.7|3394.7|3403.7|3396.7|3403.8|3396.8|3398.3|3391.3|0
1587017400000|2020-04-16 06:10:00|3403.3|3396.3|3405.3|3398.3|3408.4|3401.4|3402.7|3395.7|0
1587017700000|2020-04-16 06:15:00|3405.1|3398.1|3407.2|3400.2|3408.2|3401.2|3404|3397|0
1587018000000|2020-04-16 06:20:00|3407.1|3400.1|3410.5|3403.5|3410.7|3403.7|3405|3398|0
1587018300000|2020-04-16 06:25:00|3410.6|3403.6|3415.3|3408.3|3417.3|3410.3|3409.1|3402.1|0
1587018600000|2020-04-16 06:30:00|3415.2|3408.2|3423.2|3416.2|3424.1|3417.1|3413.2|3406.2|0
1587018900000|2020-04-16 06:35:00|3423.4|3416.4|3424.5|3417.5|3424.8|3417.8|3420.6|3413.6|0
1587019200000|2020-04-16 06:40:00|3424.6|3417.6|3432.6|3425.6|3437.5|3430.5|3424.6|3417.6|0
1587019500000|2020-04-16 06:45:00|3432.5|3425.5|3430.3|3423.3|3434.3|3427.3|3428.9|3421.9|0
1587019800000|2020-04-16 06:50:00|3430.4|3423.4|3432.6|3425.6|3433.1|3426.1|3428.2|3421.2|0
1587020100000|2020-04-16 06:55:00|3432.7|3425.7|3430.1|3423.1|3432.7|3425.7|3427.6|3420.6|0
1587020400000|2020-04-16 07:00:00|3430.2|3423.2|3429.8|3422.8|3435.1|3428.1|3428.7|3421.7|0
1587020700000|2020-04-16 07:05:00|3429.9|3422.9|3424.3|3417.3|3433.8|3426.8|3424|3417|0
1587021000000|2020-04-16 07:10:00|3424.2|3417.2|3421.1|3414.1|3424.7|3417.7|3419.7|3412.7|0
1587021300000|2020-04-16 07:15:00|3420.9|3413.9|3420.6|3413.6|3422.1|3415.1|3415.8|3408.8|0
1587021600000|2020-04-16 07:20:00|3420.7|3413.7|3424.1|3417.1|3425.2|3418.2|3420.7|3413.7|0
1587021900000|2020-04-16 07:25:00|3424.3|3417.3|3426.4|3419.4|3426.9|3419.9|3420.3|3413.3|0
1587022200000|2020-04-16 07:30:00|3426.5|3419.5|3424.3|3417.3|3429.5|3422.5|3423.5|3416.5|0
1587022500000|2020-04-16 07:35:00|3424.1|3417.1|3427.9|3420.9|3428.2|3421.2|3422.3|3415.3|0
1587022800000|2020-04-16 07:40:00|3427.6|3420.6|3424.5|3417.5|3428.5|3421.5|3420.9|3413.9|0
1587023100000|2020-04-16 07:45:00|3424.4|3417.4|3425.8|3418.8|3427.2|3420.2|3421.9|3414.9|0
1587023400000|2020-04-16 07:50:00|3426.2|3419.2|3429.2|3422.2|3430.6|3423.6|3424.1|3417.1|0
1587023700000|2020-04-16 07:55:00|3429.1|3422.1|3429.4|3422.4|3431.6|3424.6|3428.2|3421.2|0
1587024000000|2020-04-16 08:00:00|3429.2|3422.2|3435.7|3430.7|3438.7|3433.7|3429|3422|0
1587024300000|2020-04-16 08:05:00|3434.4|3429.4|3439.3|3434.3|3440.3|3435.3|3434.4|3429.4|0
1587024600000|2020-04-16 08:10:00|3439|3434|3438.5|3433.5|3440.6|3435.6|3435.3|3430.3|0
1587024900000|2020-04-16 08:15:00|3438.6|3433.6|3440.4|3435.4|3443.5|3438.5|3438|3433|0
1587025200000|2020-04-16 08:20:00|3440.5|3435.5|3439.9|3434.9|3442.2|3437.2|3438.6|3433.6|0
1587025500000|2020-04-16 08:25:00|3439.8|3434.8|3437.3|3432.3|3439.9|3434.9|3437.1|3432.1|0
1587025800000|2020-04-16 08:30:00|3437.2|3432.2|3437.3|3432.3|3441|3436|3437.2|3432.2|0
1587026100000|2020-04-16 08:35:00|3437.5|3432.5|3438.6|3433.6|3440.6|3435.6|3437.4|3432.4|0
1587026400000|2020-04-16 08:40:00|3438.5|3433.5|3437.3|3432.3|3438.6|3433.6|3437.1|3432.1|0
1587026700000|2020-04-16 08:45:00|3437.5|3432.5|3436|3431|3439.2|3434.2|3435.9|3430.9|0
1587027000000|2020-04-16 08:50:00|3435.8|3430.8|3436.3|3431.3|3436.7|3431.7|3434|3429|0
1587027300000|2020-04-16 08:55:00|3436.2|3431.2|3437.1|3432.1|3437.1|3432.1|3435.3|3430.3|0
1587027600000|2020-04-16 09:00:00|3436.5|3431.5|3431.3|3426.3|3437.7|3432.7|3431|3426|0
1587027900000|2020-04-16 09:05:00|3431.2|3426.2|3427.4|3422.4|3431.3|3426.3|3426.6|3421.6|0
1587028200000|2020-04-16 09:10:00|3427.3|3422.3|3429.2|3424.2|3429.5|3424.5|3426.2|3421.2|0
1587028500000|2020-04-16 09:15:00|3429.3|3424.3|3433.1|3428.1|3433.1|3428.1|3428.7|3423.7|0
1587028800000|2020-04-16 09:20:00|3433.2|3428.2|3430.7|3425.7|3433.2|3428.2|3430|3425|0
1587029100000|2020-04-16 09:25:00|3429.8|3424.8|3424.1|3419.1|3430.2|3425.2|3423.5|3418.5|0
1587029400000|2020-04-16 09:30:00|3424.3|3419.3|3425.9|3420.9|3426.4|3421.4|3423.7|3418.7|0
1587029700000|2020-04-16 09:35:00|3424.9|3419.9|3425.6|3420.6|3426.4|3421.4|3424.4|3419.4|0
1587030000000|2020-04-16 09:40:00|3424.7|3419.7|3429.2|3424.2|3429.2|3424.2|3424.7|3419.7|0
1587030300000|2020-04-16 09:45:00|3429.3|3424.3|3429.5|3424.5|3430.4|3425.4|3429.3|3424.3|0
1587030600000|2020-04-16 09:50:00|3429.3|3424.3|3426|3421|3429.3|3424.3|3424.4|3419.4|0
1587030900000|2020-04-16 09:55:00|3426.6|3421.6|3424|3419|3426.6|3421.6|3423.6|3418.6|0
1587031200000|2020-04-16 10:00:00|3424.2|3419.2|3421.5|3416.5|3426.1|3421.1|3421.5|3416.5|0
1587031500000|2020-04-16 10:05:00|3421|3416|3419|3414|3421|3416|3416.9|3411.9|0
1587031800000|2020-04-16 10:10:00|3419.2|3414.2|3421.5|3416.5|3421.5|3416.5|3418.7|3413.7|0
1587032100000|2020-04-16 10:15:00|3421|3416|3421.2|3416.2|3422|3417|3420.4|3415.4|0
1587032400000|2020-04-16 10:20:00|3421.3|3416.3|3421.8|3416.8|3422|3417|3420.2|3415.2|0
1587032700000|2020-04-16 10:25:00|3421.1|3416.1|3428.5|3423.5|3429.5|3424.5|3421.1|3416.1|0
1587033000000|2020-04-16 10:30:00|3428.4|3423.4|3429.5|3424.5|3429.9|3424.9|3427|3422|0
1587033300000|2020-04-16 10:35:00|3429.6|3424.6|3431.8|3426.8|3432|3427|3429.3|3424.3|0
1587033600000|2020-04-16 10:40:00|3431.4|3426.4|3432.4|3427.4|3432.8|3427.8|3431.4|3426.4|0
1587033900000|2020-04-16 10:45:00|3432.6|3427.6|3431.9|3426.9|3433.1|3428.1|3431|3426|0
1587034200000|2020-04-16 10:50:00|3432.2|3427.2|3434.9|3429.9|3435.8|3430.8|3431.9|3426.9|0
1587034500000|2020-04-16 10:55:00|3434.8|3429.8|3431.2|3426.2|3435.3|3430.3|3430|3425|0
1587034800000|2020-04-16 11:00:00|3429.1|3424.1|3419.8|3414.8|3429.5|3424.5|3419|3414|0
1587035100000|2020-04-16 11:05:00|3419.6|3414.6|3421.5|3416.5|3421.5|3416.5|3418|3413|0
1587035400000|2020-04-16 11:10:00|3421.3|3416.3|3422.4|3417.4|3424.1|3419.1|3420.4|3415.4|0
1587035700000|2020-04-16 11:15:00|3422.9|3417.9|3419.9|3414.9|3422.9|3417.9|3419.8|3414.8|0
1587036000000|2020-04-16 11:20:00|3419.7|3414.7|3421.9|3416.9|3422.2|3417.2|3419.7|3414.7|0
1587036300000|2020-04-16 11:25:00|3422|3417|3425.3|3420.3|3425.8|3420.8|3421.7|3416.7|0
1587036600000|2020-04-16 11:30:00|3425|3420|3418.1|3413.1|3425.7|3420.7|3418.1|3413.1|0
1587036900000|2020-04-16 11:35:00|3418.2|3413.2|3412.9|3407.9|3418.2|3413.2|3412|3407|0
1587037200000|2020-04-16 11:40:00|3413|3408|3411.3|3406.3|3413|3408|3410.3|3405.3|0
1587037500000|2020-04-16 11:45:00|3411.2|3406.2|3407.7|3402.7|3412|3407|3407.7|3402.7|0
1587037800000|2020-04-16 11:50:00|3407.8|3402.8|3411.8|3406.8|3411.8|3406.8|3403.8|3398.8|0
1587038100000|2020-04-16 11:55:00|3412|3407|3409.5|3404.5|3412.3|3407.3|3408.1|3403.1|0
1587038400000|2020-04-16 12:00:00|3409.7|3404.7|3412.4|3407.4|3413.7|3408.7|3408.9|3403.9|0
1587038700000|2020-04-16 12:05:00|3412.6|3407.6|3411.7|3406.7|3414.3|3409.3|3409.9|3404.9|0
1587039000000|2020-04-16 12:10:00|3411.9|3406.9|3413.7|3408.7|3413.7|3408.7|3410.8|3405.8|0
1587039300000|2020-04-16 12:15:00|3413.9|3408.9|3407.9|3402.9|3413.9|3408.9|3407.9|3402.9|0
1587039600000|2020-04-16 12:20:00|3408.3|3403.3|3408.2|3403.2|3408.4|3403.4|3404.4|3399.4|0
1587039900000|2020-04-16 12:25:00|3408.3|3403.3|3413.2|3408.2|3414.4|3409.4|3407.1|3402.1|0
1587040200000|2020-04-16 12:30:00|3413|3408|3427.2|3422.2|3429.9|3424.9|3413|3408|0
1587040500000|2020-04-16 12:35:00|3427|3422|3420.9|3415.9|3429.3|3424.3|3420.9|3415.9|0
1587040800000|2020-04-16 12:40:00|3420.6|3415.6|3416.4|3411.4|3420.7|3415.7|3416.3|3411.3|0
1587041100000|2020-04-16 12:45:00|3416.3|3411.3|3414.5|3409.5|3419.9|3414.9|3413.6|3408.6|0
1587041400000|2020-04-16 12:50:00|3414.4|3409.4|3415.7|3410.7|3416|3411|3412.8|3407.8|0
1587041700000|2020-04-16 12:55:00|3415.8|3410.8|3420|3415|3420.3|3415.3|3415.8|3410.8|0
1587042000000|2020-04-16 13:00:00|3420.1|3415.1|3425.7|3420.7|3427.1|3422.1|3419.2|3414.2|0
1587042300000|2020-04-16 13:05:00|3425.8|3420.8|3426.5|3421.5|3427.8|3422.8|3424.4|3419.4|0
1587042600000|2020-04-16 13:10:00|3426.6|3421.6|3432.3|3427.3|3433.8|3428.8|3426.6|3421.6|0
1587042900000|2020-04-16 13:15:00|3433.1|3428.1|3429.2|3424.2|3433.4|3428.4|3429.1|3424.1|0
1587043200000|2020-04-16 13:20:00|3429.3|3424.3|3426.2|3421.2|3429.8|3424.8|3425.8|3420.8|0
1587043500000|2020-04-16 13:25:00|3426.1|3421.1|3421.1|3416.1|3426.9|3421.9|3421|3416|0
1587043800000|2020-04-16 13:30:00|3422.9|3417.9|3414.5|3410.7|3431.8|3428|3412.2|3408.4|0
1587044100000|2020-04-16 13:35:00|3414.3|3410.5|3410.3|3406.5|3418.1|3414.3|3405.5|3401.7|0
1587044400000|2020-04-16 13:40:00|3410.7|3406.9|3428.7|3424.9|3430.1|3426.3|3410.7|3406.9|0
1587044700000|2020-04-16 13:45:00|3429.3|3425.5|3428.3|3424.5|3440.2|3436.4|3425.8|3422|0
1587045000000|2020-04-16 13:50:00|3427.5|3423.7|3428.1|3424.3|3430.6|3426.8|3418.7|3414.9|0
1587045300000|2020-04-16 13:55:00|3428.8|3425|3425.9|3422.1|3434.9|3431.1|3424.7|3420.9|0
1587045600000|2020-04-16 14:00:00|3425.8|3422|3409.3|3405.5|3434.7|3430.9|3409.1|3405.3|0
1587045900000|2020-04-16 14:05:00|3409.6|3405.8|3415.5|3411.7|3422.9|3419.1|3409.6|3405.8|0
1587046200000|2020-04-16 14:10:00|3415.6|3411.8|3406.5|3402.7|3415.8|3412|3399.4|3395.6|0
1587046500000|2020-04-16 14:15:00|3406.7|3402.9|3420.9|3417.1|3421.6|3417.8|3406.7|3402.9|0
1587046800000|2020-04-16 14:20:00|3420.7|3416.9|3433|3429.2|3433.5|3429.7|3419|3415.2|0
1587047100000|2020-04-16 14:25:00|3432.8|3429|3442.2|3438.4|3443.3|3439.5|3428.2|3424.4|0
1587047400000|2020-04-16 14:30:00|3441.6|3437.8|3436.3|3432.5|3443.2|3439.4|3431.4|3427.6|0
1587047700000|2020-04-16 14:35:00|3436.2|3432.4|3431.6|3427.8|3439|3435.2|3429.9|3426.1|0
1587048000000|2020-04-16 14:40:00|3432|3428.2|3456.8|3453|3457.3|3453.5|3428.5|3424.7|0
1587048300000|2020-04-16 14:45:00|3456.9|3453.1|3459.1|3455.3|3461.6|3457.8|3448.5|3444.7|0
1587048600000|2020-04-16 14:50:00|3459.3|3455.5|3454|3450.2|3459.7|3455.9|3450.7|3446.9|0
1587048900000|2020-04-16 14:55:00|3453.8|3450|3458.4|3454.6|3463.1|3459.3|3451.2|3447.4|0
1587049200000|2020-04-16 15:00:00|3458.3|3454.5|3460.9|3457.1|3462.5|3458.7|3453.1|3449.3|0
1587049500000|2020-04-16 15:05:00|3461.1|3457.3|3469.5|3465.7|3476.3|3472.5|3459.5|3455.7|0
1587049800000|2020-04-16 15:10:00|3470.2|3466.4|3468.3|3464.5|3475.4|3471.6|3467.9|3464.1|0
1587050100000|2020-04-16 15:15:00|3468.1|3464.3|3481.4|3477.6|3481.5|3477.7|3467|3463.2|0
1587050400000|2020-04-16 15:20:00|3481.3|3477.5|3487.4|3483.6|3487.8|3484|3476.7|3472.9|0
1587050700000|2020-04-16 15:25:00|3487.5|3483.7|3490.2|3486.4|3496.1|3492.3|3485.3|3481.5|0
1587051000000|2020-04-16 15:30:00|3490.1|3486.3|3477.9|3474.1|3492.7|3488.9|3477|3473.2|0
1587051300000|2020-04-16 15:35:00|3478.2|3474.4|3486.4|3482.6|3487.4|3483.6|3476.3|3472.5|0
1587051600000|2020-04-16 15:40:00|3486.5|3482.7|3485.6|3481.8|3491.2|3487.4|3484.6|3480.8|0
1587051900000|2020-04-16 15:45:00|3485.7|3481.9|3474.6|3470.8|3488.7|3484.9|3473.1|3469.3|0
1587052200000|2020-04-16 15:50:00|3474.9|3471.1|3490|3486.2|3490|3486.2|3472.7|3468.9|0
1587052500000|2020-04-16 15:55:00|3490.3|3486.5|3487.7|3483.9|3490.4|3486.6|3484.8|3481|0
1587052800000|2020-04-16 16:00:00|3487.6|3483.8|3479.9|3476.1|3492.7|3488.9|3479.2|3475.4|0
1587053100000|2020-04-16 16:05:00|3480.2|3476.4|3467.1|3463.3|3480.4|3476.6|3464.1|3460.3|0
1587053400000|2020-04-16 16:10:00|3467.2|3463.4|3459.5|3455.7|3468.9|3465.1|3459.5|3455.7|0
1587053700000|2020-04-16 16:15:00|3459.1|3455.3|3446.3|3442.5|3459.2|3455.4|3443.7|3439.9|0
1587054000000|2020-04-16 16:20:00|3446.4|3442.6|3444.3|3440.5|3450.4|3446.6|3437.6|3433.8|0
1587054300000|2020-04-16 16:25:00|3444.8|3441|3447.4|3443.6|3449.4|3445.6|3438.7|3434.9|0
1587054600000|2020-04-16 16:30:00|3447.6|3443.8|3425.3|3421.5|3447.6|3443.8|3420.7|3416.9|0
1587054900000|2020-04-16 16:35:00|3426.2|3422.4|3428.6|3424.8|3431.1|3427.3|3415.3|3411.5|0
1587055200000|2020-04-16 16:40:00|3428.8|3425|3438.3|3434.5|3440.2|3436.4|3426.2|3422.4|0
1587055500000|2020-04-16 16:45:00|3438.2|3434.4|3440.8|3437|3442.1|3438.3|3434.5|3430.7|0
1587055800000|2020-04-16 16:50:00|3440.7|3436.9|3442.3|3438.5|3445|3441.2|3436.8|3433|0
1587056100000|2020-04-16 16:55:00|3441.5|3437.7|3446|3442.2|3447.3|3443.5|3433.8|3430|0
1587056400000|2020-04-16 17:00:00|3445.4|3441.6|3447|3443.2|3453.9|3450.1|3444|3440.2|0
1587056700000|2020-04-16 17:05:00|3446.8|3443|3444.1|3440.3|3453.5|3449.7|3443.8|3440|0
1587057000000|2020-04-16 17:10:00|3444.5|3440.7|3444|3440.2|3446.1|3442.3|3435.8|3432|0
1587057300000|2020-04-16 17:15:00|3443.4|3439.6|3444.9|3441.1|3447.4|3443.6|3438|3434.2|0
1587057600000|2020-04-16 17:20:00|3445|3441.2|3438.1|3434.3|3445.4|3441.6|3435.3|3431.5|0
1587057900000|2020-04-16 17:25:00|3438|3434.2|3444.5|3440.7|3445.2|3441.4|3434.8|3431|0
1587058200000|2020-04-16 17:30:00|3444.4|3440.6|3449.3|3445.5|3449.9|3446.1|3444.1|3440.3|0
1587058500000|2020-04-16 17:35:00|3449.2|3445.4|3445|3441.2|3453.8|3450|3444.9|3441.1|0
1587058800000|2020-04-16 17:40:00|3445.1|3441.3|3450.4|3446.6|3450.5|3446.7|3441.1|3437.3|0
1587059100000|2020-04-16 17:45:00|3450.3|3446.5|3443.5|3439.7|3450.3|3446.5|3443.5|3439.7|0
1587059400000|2020-04-16 17:50:00|3443.8|3440|3434.5|3430.7|3446.7|3442.9|3432.1|3428.3|0
1587059700000|2020-04-16 17:55:00|3434.7|3430.9|3435|3431.2|3438.7|3434.9|3429.3|3425.5|0
1587060000000|2020-04-16 18:00:00|3435.1|3431.3|3434|3430.2|3435.1|3431.3|3425.5|3421.7|0
1587060300000|2020-04-16 18:05:00|3434.3|3430.5|3440.4|3436.6|3441.3|3437.5|3427.8|3424|0
1587060600000|2020-04-16 18:10:00|3440.5|3436.7|3441.1|3437.3|3441.1|3437.3|3435.6|3431.8|0
1587060900000|2020-04-16 18:15:00|3441.6|3437.8|3440.1|3436.3|3446.5|3442.7|3439.4|3435.6|0
1587061200000|2020-04-16 18:20:00|3440|3436.2|3435.4|3431.6|3441|3437.2|3433.4|3429.6|0
1587061500000|2020-04-16 18:25:00|3434.8|3431|3444.1|3440.3|3445.8|3442|3433.1|3429.3|0
1587061800000|2020-04-16 18:30:00|3443.6|3439.8|3448.5|3444.7|3450.4|3446.6|3443|3439.2|0
1587062100000|2020-04-16 18:35:00|3448.7|3444.9|3457.9|3454.1|3460.6|3456.8|3448.3|3444.5|0
1587062400000|2020-04-16 18:40:00|3458.1|3454.3|3454.9|3451.1|3460.3|3456.5|3450.1|3446.3|0
1587062700000|2020-04-16 18:45:00|3455.2|3451.4|3446.1|3442.3|3456.1|3452.3|3445.8|3442|0
1587063000000|2020-04-16 18:50:00|3445.9|3442.1|3449.9|3446.1|3451|3447.2|3440.3|3436.5|0
1587063300000|2020-04-16 18:55:00|3450|3446.2|3449.6|3445.8|3453.4|3449.6|3449.1|3445.3|0
1587063600000|2020-04-16 19:00:00|3449.8|3446|3441.4|3437.6|3451.9|3448.1|3439.2|3435.4|0
1587063900000|2020-04-16 19:05:00|3441.2|3437.4|3435.4|3431.6|3444.7|3440.9|3434.9|3431.1|0
1587064200000|2020-04-16 19:10:00|3435.2|3431.4|3437.7|3433.9|3439|3435.2|3430.3|3426.5|0
1587064500000|2020-04-16 19:15:00|3437.6|3433.8|3433.5|3429.7|3441.1|3437.3|3430.4|3426.6|0
1587064800000|2020-04-16 19:20:00|3433.7|3429.9|3438.8|3435|3439.3|3435.5|3431.7|3427.9|0
1587065100000|2020-04-16 19:25:00|3439|3435.2|3448.9|3445.1|3449|3445.2|3435.1|3431.3|0
1587065400000|2020-04-16 19:30:00|3449.5|3445.7|3457.1|3453.3|3457.9|3454.1|3447|3443.2|0
1587065700000|2020-04-16 19:35:00|3457.3|3453.5|3457|3453.2|3460.8|3457|3452.2|3448.4|0
1587066000000|2020-04-16 19:40:00|3456.9|3453.1|3453.7|3449.9|3459.8|3456|3453.2|3449.4|0
1587066300000|2020-04-16 19:45:00|3454.4|3450.6|3449.6|3445.8|3456.5|3452.7|3449.6|3445.8|0
1587066600000|2020-04-16 19:50:00|3449.8|3446|3470.8|3467|3472.1|3468.3|3449.8|3446|0
1587066900000|2020-04-16 19:55:00|3470.5|3466.7|3463.6|3459.8|3470.8|3467|3463.6|3459.8|0
1587067200000|2020-04-16 20:00:00|3464.2|3459.2|3461|3456|3465.3|3460.3|3460.6|3455.6|0
1587067500000|2020-04-16 20:05:00|3461.1|3456.1|3461.9|3456.9|3462.8|3457.8|3459.6|3454.6|0
1587067800000|2020-04-16 20:10:00|3462.3|3457.3|3459.7|3454.7|3463|3458|3459.2|3454.2|0
1587068100000|2020-04-16 20:15:00|3459.9|3454.9|3459.8|3454.8|3460.2|3455.2|3459|3454|0
1587068400000|2020-04-16 20:20:00|3459.7|3454.7|3460.2|3455.2|3460.8|3455.8|3459.6|3454.6|0
1587068700000|2020-04-16 20:25:00|3460.1|3455.1|3458.8|3453.8|3460.3|3455.3|3458.3|3453.3|0
1587069000000|2020-04-16 20:30:00|3458.7|3453.7|3464.5|3459.5|3464.7|3459.7|3458.7|3453.7|0
1587069300000|2020-04-16 20:35:00|3464.3|3459.3|3467.7|3462.7|3467.7|3462.7|3463.8|3458.8|0
1587069600000|2020-04-16 20:40:00|3468|3463|3475.3|3470.3|3476.9|3471.9|3467.5|3462.5|0
1587069900000|2020-04-16 20:45:00|3475.4|3470.4|3484.4|3479.4|3484.4|3479.4|3475.4|3470.4|0
1587070200000|2020-04-16 20:50:00|3484.8|3479.8|3487.8|3482.8|3489.6|3484.6|3484.6|3479.6|0
1587070500000|2020-04-16 20:55:00|3487.9|3482.9|3491.2|3486.2|3491.6|3486.6|3487.8|3482.8|0
1587070800000|2020-04-16 21:00:00|3491.4|3486.4|3499.1|3494.1|3499.3|3494.3|3491.4|3486.4|0
1587071100000|2020-04-16 21:05:00|3499|3494|3495.7|3490.7|3499.1|3494.1|3494.8|3489.8|0
1587071400000|2020-04-16 21:10:00|3495.3|3490.3|3500.1|3495.1|3500.9|3495.9|3494.8|3489.8|0
1587071700000|2020-04-16 21:15:00|3500.2|3495.2|3504.3|3499.3|3504.4|3499.4|3500.1|3495.1|0
1587072000000|2020-04-16 21:20:00|3504.4|3499.4|3507|3502|3510.8|3505.8|3504.4|3499.4|0
1587072300000|2020-04-16 21:25:00|3507.3|3502.3|3491|3486|3507.7|3502.7|3490.8|3485.8|0
1587072600000|2020-04-16 21:30:00|3490.9|3485.9|3502|3497|3502|3497|3490.9|3485.9|0
1587072900000|2020-04-16 21:35:00|3502.9|3497.9|3508.1|3503.1|3508.4|3503.4|3501.7|3496.7|0
1587073200000|2020-04-16 21:40:00|3507.6|3502.6|3514.7|3509.7|3514.7|3509.7|3507.4|3502.4|0
1587073500000|2020-04-16 21:45:00|3514.9|3509.9|3513.6|3508.6|3515.4|3510.4|3509.8|3504.8|0
1587073800000|2020-04-16 21:50:00|3513.5|3508.5|3516.4|3511.4|3516.6|3511.6|3513.2|3508.2|0
1587074100000|2020-04-16 21:55:00|3516.5|3511.5|3513.6|3508.6|3516.9|3511.9|3511.9|3506.9|0
1587074400000|2020-04-16 22:00:00|3514.1|3509.1|3508|3503|3514.7|3509.7|3507.3|3502.3|0
1587074700000|2020-04-16 22:05:00|3508.1|3503.1|3506|3501|3510.8|3505.8|3504.4|3499.4|0
1587075000000|2020-04-16 22:10:00|3506.2|3501.2|3511.2|3506.2|3512.1|3507.1|3505.8|3500.8|0
1587075300000|2020-04-16 22:15:00|3511.3|3506.3|3521.1|3516.1|3521.1|3516.1|3510.8|3505.8|0
1587075600000|2020-04-16 22:20:00|3521.3|3516.3|3532|3527|3532|3527|3521.2|3516.2|0
1587075900000|2020-04-16 22:25:00|3532.2|3527.2|3526|3521|3534.6|3529.6|3524.3|3519.3|0
1587076200000|2020-04-16 22:30:00|3526.3|3521.3|3522.5|3517.5|3528.4|3523.4|3522.5|3517.5|0
1587076500000|2020-04-16 22:35:00|3522.4|3517.4|3525.2|3520.2|3525.3|3520.3|3519.9|3514.9|0
1587076800000|2020-04-16 22:40:00|3525.1|3520.1|3523.9|3518.9|3527.3|3522.3|3521.2|3516.2|0
1587077100000|2020-04-16 22:45:00|3523.8|3518.8|3522.9|3517.9|3524.3|3519.3|3521.6|3516.6|0
1587077400000|2020-04-16 22:50:00|3523.5|3518.5|3525.9|3520.9|3526.5|3521.5|3521.5|3516.5|0
1587077700000|2020-04-16 22:55:00|3526|3521|3526.7|3521.7|3526.7|3521.7|3523.9|3518.9|0
1587078000000|2020-04-16 23:00:00|3526.8|3521.8|3536.5|3531.5|3536.5|3531.5|3526.8|3521.8|0
1587078300000|2020-04-16 23:05:00|3536.7|3531.7|3535.1|3530.1|3537.6|3532.6|3535.1|3530.1|0
1587078600000|2020-04-16 23:10:00|3535.2|3530.2|3532.6|3527.6|3536.7|3531.7|3531.2|3526.2|0
1587078900000|2020-04-16 23:15:00|3532.7|3527.7|3533.1|3528.1|3533.5|3528.5|3530.3|3525.3|0
1587079200000|2020-04-16 23:20:00|3534|3529|3536.5|3531.5|3537.6|3532.6|3533.4|3528.4|0
1587079500000|2020-04-16 23:25:00|3536.4|3531.4|3535.1|3530.1|3536.7|3531.7|3534|3529|0
1587079800000|2020-04-16 23:30:00|3535.2|3530.2|3534.1|3529.1|3535.7|3530.7|3532.4|3527.4|0
1587080100000|2020-04-16 23:35:00|3534.2|3529.2|3534.8|3529.8|3537|3532|3534|3529|0
1587080400000|2020-04-16 23:40:00|3534.9|3529.9|3533.8|3528.8|3535.7|3530.7|3533.8|3528.8|0
1587080700000|2020-04-16 23:45:00|3533.6|3528.6|3528.5|3523.5|3533.7|3528.7|3527.9|3522.9|0
1587081000000|2020-04-16 23:50:00|3528.2|3523.2|3529.8|3524.8|3530.4|3525.4|3527|3522|0
1587081300000|2020-04-16 23:55:00|3529.7|3524.7|3536.3|3529.3|3536.6|3530.4|3529.4|3524.4|0
1587081600000|2020-04-17 00:00:00|3535.9|3528.9|3530.8|3523.8|3536.1|3529.1|3528|3521|0
1587081900000|2020-04-17 00:05:00|3531|3524|3533.8|3526.8|3535.4|3528.4|3529.7|3522.7|0
1587082200000|2020-04-17 00:10:00|3534|3527|3532.8|3525.8|3534.6|3527.6|3531.1|3524.1|0
1587082500000|2020-04-17 00:15:00|3532.6|3525.6|3521.5|3514.5|3532.9|3525.9|3521.1|3514.1|0
1587082800000|2020-04-17 00:20:00|3521.6|3514.6|3519.7|3512.7|3521.7|3514.7|3516.1|3509.1|0
1587083100000|2020-04-17 00:25:00|3520|3513|3519|3512|3521.2|3514.2|3517.3|3510.3|0
1587083400000|2020-04-17 00:30:00|3519.7|3512.7|3524.9|3517.9|3525.5|3518.5|3519.7|3512.7|0
1587083700000|2020-04-17 00:35:00|3525|3518|3530.3|3523.3|3531.7|3524.7|3522.4|3515.4|0
1587084000000|2020-04-17 00:40:00|3530.5|3523.5|3524.8|3517.8|3530.8|3523.8|3524.6|3517.6|0
1587084300000|2020-04-17 00:45:00|3524.9|3517.9|3523.2|3516.2|3525.9|3518.9|3520.8|3513.8|0
1587084600000|2020-04-17 00:50:00|3523|3516|3522.5|3515.5|3526.9|3519.9|3521.6|3514.6|0
1587084900000|2020-04-17 00:55:00|3522.4|3515.4|3525.9|3518.9|3526.4|3519.4|3521.7|3514.7|0
1587085200000|2020-04-17 01:00:00|3526|3519|3529|3522|3530.3|3523.3|3525.5|3518.5|0
1587085500000|2020-04-17 01:05:00|3529.2|3522.2|3529.5|3522.5|3532.8|3525.8|3528.9|3521.9|0
1587085800000|2020-04-17 01:10:00|3529.4|3522.4|3535.2|3528.2|3535.3|3528.3|3528.9|3521.9|0
1587086100000|2020-04-17 01:15:00|3535.1|3528.1|3535.8|3528.8|3536|3529|3532.7|3525.7|0
1587086400000|2020-04-17 01:20:00|3535.9|3528.9|3532.9|3525.9|3536.9|3529.9|3532.1|3525.1|0
1587086700000|2020-04-17 01:25:00|3533|3526|3535.8|3528.8|3536.6|3529.6|3532.3|3525.3|0
1587087000000|2020-04-17 01:30:00|3536|3529|3533.4|3526.4|3536.7|3529.7|3530.7|3523.7|0
1587087300000|2020-04-17 01:35:00|3533.6|3526.6|3534.6|3527.6|3535.9|3528.9|3532|3525|0
1587087600000|2020-04-17 01:40:00|3534.7|3527.7|3532.2|3525.2|3535.4|3528.4|3530.7|3523.7|0
1587087900000|2020-04-17 01:45:00|3532.3|3525.3|3536|3529|3536.2|3529.2|3531|3524|0
1587088200000|2020-04-17 01:50:00|3535.9|3528.9|3534.7|3527.7|3536.9|3529.9|3533.7|3526.7|0
1587088500000|2020-04-17 01:55:00|3534.8|3527.8|3532.9|3525.9|3536.2|3529.2|3532.1|3525.1|0
1587088800000|2020-04-17 02:00:00|3532.8|3525.8|3533.3|3526.3|3534.2|3527.2|3527.5|3520.5|0
1587089100000|2020-04-17 02:05:00|3533.4|3526.4|3531.3|3524.3|3535.7|3528.7|3530.8|3523.8|0
1587089400000|2020-04-17 02:10:00|3531.5|3524.5|3531.4|3524.4|3534.9|3527.9|3531.1|3524.1|0
1587089700000|2020-04-17 02:15:00|3531.5|3524.5|3535.3|3528.3|3536.1|3529.1|3530.7|3523.7|0
1587090000000|2020-04-17 02:20:00|3535.2|3528.2|3534.5|3527.5|3536|3529|3532.6|3525.6|0
1587090300000|2020-04-17 02:25:00|3534.6|3527.6|3539.2|3532.2|3540.3|3533.3|3533.8|3526.8|0
1587090600000|2020-04-17 02:30:00|3539.6|3532.6|3539.8|3532.8|3540.7|3533.7|3538.2|3531.2|0
1587090900000|2020-04-17 02:35:00|3540|3533|3541.3|3534.3|3542.4|3535.4|3538.5|3531.5|0
1587091200000|2020-04-17 02:40:00|3541.2|3534.2|3539.8|3532.8|3541.7|3534.7|3539.8|3532.8|0
1587091500000|2020-04-17 02:45:00|3539.7|3532.7|3539.2|3532.2|3540.3|3533.3|3537.3|3530.3|0
1587091800000|2020-04-17 02:50:00|3539.3|3532.3|3537.2|3530.2|3539.9|3532.9|3536.4|3529.4|0
1587092100000|2020-04-17 02:55:00|3537.3|3530.3|3534.2|3527.2|3538.3|3531.3|3533.7|3526.7|0
1587092400000|2020-04-17 03:00:00|3534.3|3527.3|3529.6|3522.6|3534.3|3527.3|3529.1|3522.1|0
1587092700000|2020-04-17 03:05:00|3529.8|3522.8|3530.8|3523.8|3532.3|3525.3|3529.4|3522.4|0
1587093000000|2020-04-17 03:10:00|3530.9|3523.9|3532.9|3525.9|3533.3|3526.3|3529|3522|0
1587093300000|2020-04-17 03:15:00|3533|3526|3532.3|3525.3|3533.7|3526.7|3531.7|3524.7|0
1587093600000|2020-04-17 03:20:00|3532.4|3525.4|3531|3524|3533.6|3526.6|3530.6|3523.6|0
1587093900000|2020-04-17 03:25:00|3531.1|3524.1|3527.8|3520.8|3532.3|3525.3|3527.8|3520.8|0
1587094200000|2020-04-17 03:30:00|3528.3|3521.3|3524|3517|3528.8|3521.8|3523.8|3516.8|0
1587094500000|2020-04-17 03:35:00|3523.9|3516.9|3524.2|3517.2|3524.8|3517.8|3519.9|3512.9|0
1587094800000|2020-04-17 03:40:00|3524|3517|3521.7|3514.7|3524|3517|3520.2|3513.2|0
1587095100000|2020-04-17 03:45:00|3521.9|3514.9|3525.3|3518.3|3526.1|3519.1|3521.5|3514.5|0
1587095400000|2020-04-17 03:50:00|3525.2|3518.2|3524.8|3517.8|3526.1|3519.1|3523.8|3516.8|0
1587095700000|2020-04-17 03:55:00|3524.9|3517.9|3529.8|3522.8|3529.9|3522.9|3524.7|3517.7|0
1587096000000|2020-04-17 04:00:00|3529.7|3522.7|3529.3|3522.3|3530.4|3523.4|3527.7|3520.7|0
1587096300000|2020-04-17 04:05:00|3529.1|3522.1|3530|3523|3530.3|3523.3|3528.6|3521.6|0
1587096600000|2020-04-17 04:10:00|3529.8|3522.8|3531|3524|3531.8|3524.8|3528.8|3521.8|0
1587096900000|2020-04-17 04:15:00|3531.1|3524.1|3530.5|3523.5|3531.3|3524.3|3529.8|3522.8|0
1587097200000|2020-04-17 04:20:00|3530.4|3523.4|3528.9|3521.9|3531.8|3524.8|3528.6|3521.6|0
1587097500000|2020-04-17 04:25:00|3529.1|3522.1|3531.3|3524.3|3531.3|3524.3|3527.1|3520.1|0
1587097800000|2020-04-17 04:30:00|3531.2|3524.2|3531.7|3524.7|3533|3526|3530.3|3523.3|0
1587098100000|2020-04-17 04:35:00|3531.6|3524.6|3532|3525|3532.1|3525.1|3530.3|3523.3|0
1587098400000|2020-04-17 04:40:00|3532.1|3525.1|3531.5|3524.5|3534.1|3527.1|3530.8|3523.8|0
1587098700000|2020-04-17 04:45:00|3531.6|3524.6|3529.5|3522.5|3531.8|3524.8|3528.5|3521.5|0
1587099000000|2020-04-17 04:50:00|3529.6|3522.6|3527.7|3520.7|3530|3523|3526|3519|0
1587099300000|2020-04-17 04:55:00|3527.6|3520.6|3528.4|3521.4|3529.5|3522.5|3526.1|3519.1|0
1587099600000|2020-04-17 05:00:00|3528.5|3521.5|3531.3|3524.3|3532.3|3525.3|3528.4|3521.4|0
1587099900000|2020-04-17 05:05:00|3531.5|3524.5|3537.5|3530.5|3538.4|3531.4|3531.3|3524.3|0
1587100200000|2020-04-17 05:10:00|3537.4|3530.4|3536.4|3529.4|3538.5|3531.5|3534.9|3527.9|0
1587100500000|2020-04-17 05:15:00|3536.6|3529.6|3536.4|3529.4|3537|3530|3535.4|3528.4|0
1587100800000|2020-04-17 05:20:00|3536.3|3529.3|3536.3|3529.3|3538.4|3531.4|3535.8|3528.8|0
1587101100000|2020-04-17 05:25:00|3536.4|3529.4|3542.6|3535.6|3542.9|3535.9|3536.4|3529.4|0
1587101400000|2020-04-17 05:30:00|3542.5|3535.5|3543.7|3536.7|3544.2|3537.2|3540.1|3533.1|0
1587101700000|2020-04-17 05:35:00|3543.5|3536.5|3541.7|3534.7|3543.8|3536.8|3539.9|3532.9|0
1587102000000|2020-04-17 05:40:00|3541.6|3534.6|3542.4|3535.4|3543.5|3536.5|3540.5|3533.5|0
1587102300000|2020-04-17 05:45:00|3542.2|3535.2|3542.3|3535.3|3543.2|3536.2|3540.6|3533.6|0
1587102600000|2020-04-17 05:50:00|3542.7|3535.7|3537.4|3530.4|3543.1|3536.1|3537|3530|0
1587102900000|2020-04-17 05:55:00|3537.5|3530.5|3536.6|3529.6|3538.6|3531.6|3533.8|3526.8|0
1587103200000|2020-04-17 06:00:00|3536.7|3529.7|3529.5|3522.5|3538.2|3531.2|3528.5|3521.5|0
1587103500000|2020-04-17 06:05:00|3529.4|3522.4|3525.2|3518.2|3531.2|3524.2|3524.7|3517.7|0
1587103800000|2020-04-17 06:10:00|3525.3|3518.3|3524.2|3517.2|3529.7|3522.7|3523.6|3516.6|0
1587104100000|2020-04-17 06:15:00|3524.3|3517.3|3522.2|3515.2|3526.9|3519.9|3521.1|3514.1|0
1587104400000|2020-04-17 06:20:00|3522.1|3515.1|3525.6|3518.6|3526.9|3519.9|3521.5|3514.5|0
1587104700000|2020-04-17 06:25:00|3525.5|3518.5|3518.4|3511.4|3526.2|3519.2|3516.7|3509.7|0
1587105000000|2020-04-17 06:30:00|3518.3|3511.3|3521|3514|3521.7|3514.7|3517.2|3510.2|0
1587105300000|2020-04-17 06:35:00|3520.9|3513.9|3520.4|3513.4|3521.9|3514.9|3517.2|3510.2|0
1587105600000|2020-04-17 06:40:00|3520.5|3513.5|3527.1|3520.1|3527.6|3520.6|3519.5|3512.5|0
1587105900000|2020-04-17 06:45:00|3527.2|3520.2|3528.6|3521.6|3528.6|3521.6|3523.8|3516.8|0
1587106200000|2020-04-17 06:50:00|3528.7|3521.7|3527.6|3520.6|3529.7|3522.7|3527.3|3520.3|0
1587106500000|2020-04-17 06:55:00|3527.5|3520.5|3529.2|3522.2|3530.3|3523.3|3526.2|3519.2|0
1587106800000|2020-04-17 07:00:00|3528.7|3521.7|3525.3|3518.3|3530.7|3523.7|3523.2|3516.2|0
1587107100000|2020-04-17 07:05:00|3525.6|3518.6|3523.3|3516.3|3526.8|3519.8|3522.5|3515.5|0
1587107400000|2020-04-17 07:10:00|3523.1|3516.1|3522.7|3515.7|3524.8|3517.8|3519.8|3512.8|0
1587107700000|2020-04-17 07:15:00|3522.8|3515.8|3532|3525|3534.1|3527.1|3522.6|3515.6|0
1587108000000|2020-04-17 07:20:00|3531.9|3524.9|3537.6|3530.6|3538|3531|3530.6|3523.6|0
1587108300000|2020-04-17 07:25:00|3537.3|3530.3|3541.3|3534.3|3541.9|3534.9|3536.6|3529.6|0
1587108600000|2020-04-17 07:30:00|3541.2|3534.2|3532.1|3525.1|3542.2|3535.2|3531.7|3524.7|0
1587108900000|2020-04-17 07:35:00|3532.2|3525.2|3530.4|3523.4|3532.7|3525.7|3528.6|3521.6|0
1587109200000|2020-04-17 07:40:00|3530.3|3523.3|3517.3|3510.3|3531.8|3524.8|3516|3509|0
1587109500000|2020-04-17 07:45:00|3517.2|3510.2|3516.5|3509.5|3520.4|3513.4|3509.1|3502.1|0
1587109800000|2020-04-17 07:50:00|3516.3|3509.3|3519.8|3512.8|3521.6|3514.6|3514.9|3507.9|0
1587110100000|2020-04-17 07:55:00|3519.9|3512.9|3522|3515|3523.5|3516.5|3517.6|3510.6|0
1587110400000|2020-04-17 08:00:00|3522.1|3515.1|3526.5|3521.5|3536.3|3531.3|3521.5|3514.5|0
1587110700000|2020-04-17 08:05:00|3527.1|3522.1|3530.3|3525.3|3531|3526|3525.2|3520.2|0
1587111000000|2020-04-17 08:10:00|3531|3526|3526|3521|3531.4|3526.4|3526|3521|0
1587111300000|2020-04-17 08:15:00|3525.3|3520.3|3523.5|3518.5|3525.8|3520.8|3523.1|3518.1|0
1587111600000|2020-04-17 08:20:00|3523.7|3518.7|3523.3|3518.3|3524.9|3519.9|3522.2|3517.2|0
1587111900000|2020-04-17 08:25:00|3523.4|3518.4|3521.4|3516.4|3523.4|3518.4|3520.8|3515.8|0
1587112200000|2020-04-17 08:30:00|3521.7|3516.7|3517.6|3512.6|3521.9|3516.9|3516.2|3511.2|0
1587112500000|2020-04-17 08:35:00|3517.8|3512.8|3518.8|3513.8|3521|3516|3516.6|3511.6|0
1587112800000|2020-04-17 08:40:00|3518.7|3513.7|3518.4|3513.4|3518.7|3513.7|3517.2|3512.2|0
1587113100000|2020-04-17 08:45:00|3518.5|3513.5|3518.1|3513.1|3518.9|3513.9|3517.9|3512.9|0
1587113400000|2020-04-17 08:50:00|3518.2|3513.2|3517.6|3512.6|3519.8|3514.8|3517.6|3512.6|0
1587113700000|2020-04-17 08:55:00|3517.7|3512.7|3517.4|3512.4|3518.9|3513.9|3515.1|3510.1|0
1587114000000|2020-04-17 09:00:00|3516.8|3511.8|3516.6|3511.6|3518.1|3513.1|3514.8|3509.8|0
1587114300000|2020-04-17 09:05:00|3516.4|3511.4|3518.4|3513.4|3518.5|3513.5|3516.2|3511.2|0
1587114600000|2020-04-17 09:10:00|3518.7|3513.7|3523.6|3518.6|3523.6|3518.6|3518.7|3513.7|0
1587114900000|2020-04-17 09:15:00|3524.3|3519.3|3525.1|3520.1|3525.4|3520.4|3524|3519|0
1587115200000|2020-04-17 09:20:00|3524.6|3519.6|3521.5|3516.5|3524.8|3519.8|3520.9|3515.9|0
1587115500000|2020-04-17 09:25:00|3521.7|3516.7|3522.1|3517.1|3522.2|3517.2|3520.4|3515.4|0
1587115800000|2020-04-17 09:30:00|3522.2|3517.2|3522.3|3517.3|3522.5|3517.5|3521.6|3516.6|0
1587116100000|2020-04-17 09:35:00|3522.4|3517.4|3522.5|3517.5|3522.9|3517.9|3522.2|3517.2|0
1587116400000|2020-04-17 09:40:00|3522.3|3517.3|3524.8|3519.8|3526|3521|3522.2|3517.2|0
1587116700000|2020-04-17 09:45:00|3525.2|3520.2|3524.5|3519.5|3525.8|3520.8|3522.4|3517.4|0
1587117000000|2020-04-17 09:50:00|3524.9|3519.9|3528.2|3523.2|3529.4|3524.4|3524.8|3519.8|0
1587117300000|2020-04-17 09:55:00|3527.9|3522.9|3526.7|3521.7|3528.1|3523.1|3526.3|3521.3|0
1587117600000|2020-04-17 10:00:00|3526.6|3521.6|3526.1|3521.1|3528.4|3523.4|3526.1|3521.1|0
1587117900000|2020-04-17 10:05:00|3526.4|3521.4|3528.2|3523.2|3528.2|3523.2|3525.5|3520.5|0
1587118200000|2020-04-17 10:10:00|3526.9|3521.9|3533.1|3528.1|3534.6|3529.6|3526.9|3521.9|0
1587118500000|2020-04-17 10:15:00|3534|3529|3535|3530|3535.2|3530.2|3532.6|3527.6|0
1587118800000|2020-04-17 10:20:00|3535.1|3530.1|3537.6|3532.6|3538.5|3533.5|3534.9|3529.9|0
1587119100000|2020-04-17 10:25:00|3537.7|3532.7|3532.2|3527.2|3538.2|3533.2|3531.5|3526.5|0
1587119400000|2020-04-17 10:30:00|3532.1|3527.1|3527.8|3522.8|3532.1|3527.1|3527.6|3522.6|0
1587119700000|2020-04-17 10:35:00|3527.7|3522.7|3528.3|3523.3|3528.8|3523.8|3527.1|3522.1|0
1587120000000|2020-04-17 10:40:00|3528|3523|3526|3521|3529.2|3524.2|3525.3|3520.3|0
1587120300000|2020-04-17 10:45:00|3526.1|3521.1|3523.3|3518.3|3526.4|3521.4|3523.1|3518.1|0
1587120600000|2020-04-17 10:50:00|3523.5|3518.5|3525|3520|3527.4|3522.4|3522.7|3517.7|0
1587120900000|2020-04-17 10:55:00|3525.1|3520.1|3528.2|3523.2|3528.2|3523.2|3524.2|3519.2|0
1587121200000|2020-04-17 11:00:00|3531.1|3526.1|3537.6|3532.6|3538.6|3533.6|3531.1|3526.1|0
1587121500000|2020-04-17 11:05:00|3537.7|3532.7|3537|3532|3541.4|3536.4|3536.6|3531.6|0
1587121800000|2020-04-17 11:10:00|3537.3|3532.3|3534.3|3529.3|3537.5|3532.5|3533.1|3528.1|0
1587122100000|2020-04-17 11:15:00|3534.2|3529.2|3531|3526|3537|3532|3530.4|3525.4|0
1587122400000|2020-04-17 11:20:00|3530.9|3525.9|3532.6|3527.6|3534.2|3529.2|3530.4|3525.4|0
1587122700000|2020-04-17 11:25:00|3532.2|3527.2|3532.3|3527.3|3533.8|3528.8|3531.2|3526.2|0
1587123000000|2020-04-17 11:30:00|3532.4|3527.4|3529.4|3524.4|3533.8|3528.8|3529.4|3524.4|0
1587123300000|2020-04-17 11:35:00|3529.5|3524.5|3528.6|3523.6|3531.3|3526.3|3527.8|3522.8|0
1587123600000|2020-04-17 11:40:00|3528.5|3523.5|3525.1|3520.1|3529.8|3524.8|3522.4|3517.4|0
1587123900000|2020-04-17 11:45:00|3524.9|3519.9|3524.1|3519.1|3527.8|3522.8|3523.9|3518.9|0
1587124200000|2020-04-17 11:50:00|3523.8|3518.8|3525.7|3520.7|3526.4|3521.4|3521.2|3516.2|0
1587124500000|2020-04-17 11:55:00|3525.6|3520.6|3521.7|3516.7|3525.6|3520.6|3521.7|3516.7|0
1587124800000|2020-04-17 12:00:00|3522|3517|3518.3|3513.3|3524.5|3519.5|3518|3513|0
1587125100000|2020-04-17 12:05:00|3518.4|3513.4|3517.1|3512.1|3518.6|3513.6|3514.5|3509.5|0
1587125400000|2020-04-17 12:10:00|3517.5|3512.5|3520.3|3515.3|3521.1|3516.1|3517.2|3512.2|0
1587125700000|2020-04-17 12:15:00|3520.2|3515.2|3515.8|3510.8|3520.5|3515.5|3515.6|3510.6|0
1587126000000|2020-04-17 12:20:00|3515.6|3510.6|3512.4|3507.4|3515.6|3510.6|3511.4|3506.4|0
1587126300000|2020-04-17 12:25:00|3512.5|3507.5|3509.7|3504.7|3512.6|3507.6|3509.7|3504.7|0
1587126600000|2020-04-17 12:30:00|3509.4|3504.4|3501.6|3496.6|3509.4|3504.4|3500.5|3495.5|0
1587126900000|2020-04-17 12:35:00|3501.8|3496.8|3503.5|3498.5|3505.9|3500.9|3501.8|3496.8|0
1587127200000|2020-04-17 12:40:00|3503.4|3498.4|3499.3|3494.3|3504|3499|3499.2|3494.2|0
1587127500000|2020-04-17 12:45:00|3499.4|3494.4|3503.5|3498.5|3504.1|3499.1|3498.4|3493.4|0
1587127800000|2020-04-17 12:50:00|3503.4|3498.4|3502.1|3497.1|3503.4|3498.4|3499.8|3494.8|0
1587128100000|2020-04-17 12:55:00|3502|3497|3503.2|3498.2|3503.9|3498.9|3501.5|3496.5|0
1587128400000|2020-04-17 13:00:00|3503.3|3498.3|3501.7|3496.7|3507.4|3502.4|3501.5|3496.5|0
1587128700000|2020-04-17 13:05:00|3501.5|3496.5|3492.5|3487.5|3502.3|3497.3|3492.5|3487.5|0
1587129000000|2020-04-17 13:10:00|3492.2|3487.2|3490.7|3485.7|3493.2|3488.2|3486.2|3481.2|0
1587129300000|2020-04-17 13:15:00|3491.7|3486.7|3488|3483|3492.4|3487.4|3487.8|3482.8|0
1587129600000|2020-04-17 13:20:00|3488.1|3483.1|3491.8|3486.8|3492|3487|3488.1|3483.1|0
1587129900000|2020-04-17 13:25:00|3491.6|3486.6|3497.5|3492.5|3499.1|3494.1|3485.8|3480.8|0
1587130200000|2020-04-17 13:30:00|3496.7|3491.7|3476.8|3473|3501|3496.9|3475.8|3472|0
1587130500000|2020-04-17 13:35:00|3475.9|3472.1|3468.7|3464.9|3477.4|3473.6|3461.7|3457.9|0
1587130800000|2020-04-17 13:40:00|3468.6|3464.8|3469.9|3466.1|3470.7|3466.9|3450.1|3446.3|0
1587131100000|2020-04-17 13:45:00|3469.5|3465.7|3482.3|3478.5|3487.6|3483.8|3469.5|3465.7|0
1587131400000|2020-04-17 13:50:00|3482.2|3478.4|3482.6|3478.8|3484.4|3480.6|3475.8|3472|0
1587131700000|2020-04-17 13:55:00|3482.5|3478.7|3493.6|3489.8|3500.1|3496.3|3482.5|3478.7|0
1587132000000|2020-04-17 14:00:00|3493.1|3489.3|3492.5|3488.7|3498.5|3494.7|3490|3486.2|0
1587132300000|2020-04-17 14:05:00|3492.4|3488.6|3497.3|3493.5|3501.2|3497.4|3492.4|3488.6|0
1587132600000|2020-04-17 14:10:00|3497.5|3493.7|3477.4|3473.6|3498.7|3494.9|3477|3473.2|0
1587132900000|2020-04-17 14:15:00|3477.5|3473.7|3475.8|3472|3478.6|3474.8|3467.1|3463.3|0
1587133200000|2020-04-17 14:20:00|3476|3472.2|3473.3|3469.5|3479.3|3475.5|3470.2|3466.4|0
1587133500000|2020-04-17 14:25:00|3473|3469.2|3479.1|3475.3|3482.6|3478.8|3471.9|3468.1|0
1587133800000|2020-04-17 14:30:00|3479|3475.2|3465.9|3462.1|3480.7|3476.9|3462.9|3459.1|0
1587134100000|2020-04-17 14:35:00|3465.7|3461.9|3462.6|3458.8|3467.5|3463.7|3457.1|3453.3|0
1587134400000|2020-04-17 14:40:00|3462.7|3458.9|3453.8|3450|3465.1|3461.3|3453.1|3449.3|0
1587134700000|2020-04-17 14:45:00|3453.7|3449.9|3447.1|3443.3|3455.3|3451.5|3446.1|3442.3|0
1587135000000|2020-04-17 14:50:00|3447|3443.2|3458.7|3454.9|3459.3|3455.5|3446.7|3442.9|0
1587135300000|2020-04-17 14:55:00|3459.2|3455.4|3458|3454.2|3463.5|3459.7|3456.2|3452.4|0
1587135600000|2020-04-17 15:00:00|3457.9|3454.1|3460.7|3456.9|3465.7|3461.9|3454.5|3450.7|0
1587135900000|2020-04-17 15:05:00|3460.6|3456.8|3460.7|3456.9|3464.2|3460.4|3456.9|3453.1|0
1587136200000|2020-04-17 15:10:00|3460.2|3456.4|3452.9|3449.1|3461.1|3457.3|3447.1|3443.3|0
1587136500000|2020-04-17 15:15:00|3453.2|3449.4|3451.6|3447.8|3456.2|3452.4|3448|3444.2|0
1587136800000|2020-04-17 15:20:00|3451.7|3447.9|3442.5|3438.7|3451.9|3448.1|3440.4|3436.6|0
1587137100000|2020-04-17 15:25:00|3442.7|3438.9|3438.7|3434.9|3444.3|3440.5|3433.8|3430|0
1587137400000|2020-04-17 15:30:00|3438.8|3435|3444.4|3440.6|3444.4|3440.6|3433.4|3429.6|0
1587137700000|2020-04-17 15:35:00|3444.5|3440.7|3447.2|3443.4|3447.2|3443.4|3441|3437.2|0
1587138000000|2020-04-17 15:40:00|3447.3|3443.5|3447.5|3443.7|3451.7|3447.9|3445|3441.2|0
1587138300000|2020-04-17 15:45:00|3447.8|3444|3455.7|3451.9|3455.7|3451.9|3447.8|3444|0
1587138600000|2020-04-17 15:50:00|3455.4|3451.6|3456.6|3452.8|3460.7|3456.9|3450.6|3446.8|0
1587138900000|2020-04-17 15:55:00|3456.1|3452.3|3454.2|3450.4|3460.1|3456.3|3450.3|3446.5|0
1587139200000|2020-04-17 16:00:00|3454.3|3450.5|3451.8|3448|3454.8|3451|3447.7|3443.9|0
1587139500000|2020-04-17 16:05:00|3451.7|3447.9|3447.9|3444.1|3454.3|3450.5|3446.7|3442.9|0
1587139800000|2020-04-17 16:10:00|3447.7|3443.9|3448.7|3444.9|3451.1|3447.3|3444.2|3440.4|0
1587140100000|2020-04-17 16:15:00|3448.6|3444.8|3454.8|3451|3455|3451.2|3448.1|3444.3|0
1587140400000|2020-04-17 16:20:00|3454.9|3451.1|3452.8|3449|3455.8|3452|3452.4|3448.6|0
1587140700000|2020-04-17 16:25:00|3453|3449.2|3450.5|3446.7|3453.9|3450.1|3448|3444.2|0
1587141000000|2020-04-17 16:30:00|3450.6|3446.8|3452.9|3449.1|3454.5|3450.7|3449.1|3445.3|0
1587141300000|2020-04-17 16:35:00|3452.6|3448.8|3452.5|3448.7|3456|3452.2|3451.2|3447.4|0
1587141600000|2020-04-17 16:40:00|3452.4|3448.6|3451.5|3447.7|3454.5|3450.7|3450.4|3446.6|0
1587141900000|2020-04-17 16:45:00|3451.7|3447.9|3455.5|3451.7|3455.7|3451.9|3448.7|3444.9|0
1587142200000|2020-04-17 16:50:00|3455.6|3451.8|3454.9|3451.1|3456.5|3452.7|3453.3|3449.5|0
1587142500000|2020-04-17 16:55:00|3454.8|3451|3452.4|3448.6|3455.4|3451.6|3452.4|3448.6|0
1587142800000|2020-04-17 17:00:00|3451.2|3447.4|3449|3445.2|3453.7|3449.9|3447.4|3443.6|0
1587143100000|2020-04-17 17:05:00|3448.9|3445.1|3450.4|3446.6|3450.5|3446.7|3445.8|3442|0
1587143400000|2020-04-17 17:10:00|3450.7|3446.9|3446.7|3442.9|3450.9|3447.1|3445|3441.2|0
1587143700000|2020-04-17 17:15:00|3446.5|3442.7|3450.4|3446.6|3450.9|3447.1|3443.9|3440.1|0
1587144000000|2020-04-17 17:20:00|3449.9|3446.1|3442.5|3438.7|3449.9|3446.1|3440.3|3436.5|0
1587144300000|2020-04-17 17:25:00|3442.3|3438.5|3438.8|3435|3445.6|3441.8|3438.7|3434.9|0
1587144600000|2020-04-17 17:30:00|3438.9|3435.1|3439.7|3435.9|3442.5|3438.7|3438.8|3435|0
1587144900000|2020-04-17 17:35:00|3439.8|3436|3443.4|3439.6|3444.2|3440.4|3438.6|3434.8|0
1587145200000|2020-04-17 17:40:00|3443.1|3439.3|3444.7|3440.9|3446.8|3443|3441.2|3437.4|0
1587145500000|2020-04-17 17:45:00|3444.9|3441.1|3437.4|3433.6|3445|3441.2|3437.4|3433.6|0
1587145800000|2020-04-17 17:50:00|3437.5|3433.7|3435.9|3432.1|3440.6|3436.8|3435.8|3432|0
1587146100000|2020-04-17 17:55:00|3435.5|3431.7|3432.6|3428.8|3437.9|3434.1|3431.2|3427.4|0
1587146400000|2020-04-17 18:00:00|3432.4|3428.6|3422.5|3418.7|3432.4|3428.6|3422.4|3418.6|0
1587146700000|2020-04-17 18:05:00|3422.4|3418.6|3424.8|3421|3425.8|3422|3420.7|3416.9|0
1587147000000|2020-04-17 18:10:00|3424.7|3420.9|3425.1|3421.3|3426.5|3422.7|3422.5|3418.7|0
1587147300000|2020-04-17 18:15:00|3425.2|3421.4|3430.5|3426.7|3431.1|3427.3|3424.1|3420.3|0
1587147600000|2020-04-17 18:20:00|3430.1|3426.3|3429.4|3425.6|3433|3429.2|3429.2|3425.4|0
1587147900000|2020-04-17 18:25:00|3429.3|3425.5|3429.4|3425.6|3433.5|3429.7|3428.3|3424.5|0
1587148200000|2020-04-17 18:30:00|3429.3|3425.5|3420.6|3416.8|3429.3|3425.5|3420.4|3416.6|0
1587148500000|2020-04-17 18:35:00|3420.5|3416.7|3417.5|3413.7|3420.5|3416.7|3415.8|3412|0
1587148800000|2020-04-17 18:40:00|3417.4|3413.6|3421.8|3418|3422.5|3418.7|3416.3|3412.5|0
1587149100000|2020-04-17 18:45:00|3422.1|3418.3|3426.3|3422.5|3427.1|3423.3|3419.5|3415.7|0
1587149400000|2020-04-17 18:50:00|3426.2|3422.4|3424.3|3420.5|3427.5|3423.7|3422.9|3419.1|0
1587149700000|2020-04-17 18:55:00|3424.2|3420.4|3431|3427.2|3431.9|3428.1|3423.3|3419.5|0
1587150000000|2020-04-17 19:00:00|3430.9|3427.1|3430.7|3426.9|3434|3430.2|3428.9|3425.1|0
1587150300000|2020-04-17 19:05:00|3430.5|3426.7|3429.6|3425.8|3433.6|3429.8|3428.8|3425|0
1587150600000|2020-04-17 19:10:00|3429.7|3425.9|3430.2|3426.4|3431.1|3427.3|3428.3|3424.5|0
1587150900000|2020-04-17 19:15:00|3430.1|3426.3|3438.1|3434.3|3438.2|3434.4|3430|3426.2|0
1587151200000|2020-04-17 19:20:00|3438|3434.2|3433.4|3429.6|3438.7|3434.9|3433.3|3429.5|0
1587151500000|2020-04-17 19:25:00|3434|3430.2|3438.7|3434.9|3439.1|3435.3|3433.8|3430|0
1587151800000|2020-04-17 19:30:00|3438.6|3434.8|3443.4|3439.6|3447.4|3443.6|3438.4|3434.6|0
1587152100000|2020-04-17 19:35:00|3443.9|3440.1|3445.6|3441.8|3448.2|3444.4|3442.7|3438.9|0
1587152400000|2020-04-17 19:40:00|3445.7|3441.9|3443.5|3439.7|3449.5|3445.7|3442.7|3438.9|0
1587152700000|2020-04-17 19:45:00|3443.6|3439.8|3441.1|3437.3|3445.4|3441.6|3440.4|3436.6|0
1587153000000|2020-04-17 19:50:00|3442.8|3439|3454.5|3450.7|3454.5|3450.7|3442.8|3439|0
1587153300000|2020-04-17 19:55:00|3454.7|3450.9|3453|3449.2|3455.2|3451.4|3442.1|3438.3|0
1587153600000|2020-04-17 20:00:00|3453.6|3448.6|3451|3446|3454.2|3449.2|3448.4|3443.4|0
1587153900000|2020-04-17 20:05:00|3451.1|3446.1|3449.8|3444.8|3451.2|3446.2|3449.6|3444.6|0
1587154200000|2020-04-17 20:10:00|3449.7|3444.7|3451.5|3446.5|3452.9|3447.9|3449.7|3444.7|0
1587154500000|2020-04-17 20:15:00|3451.4|3446.4|3450.2|3445.2|3451.5|3446.5|3450.1|3445.1|0
1587154800000|2020-04-17 20:20:00|3450.1|3445.1|3451.1|3446.1|3451.2|3446.2|3449.7|3444.7|0
1587155100000|2020-04-17 20:25:00|3451|3446|3450.4|3445.4|3451.2|3446.2|3450.4|3445.4|0
1587155400000|2020-04-17 20:30:00|3449.9|3444.9|3451.3|3446.3|3451.8|3446.8|3449.9|3444.9|0
1587155700000|2020-04-17 20:35:00|3451.2|3446.2|3450.6|3445.6|3451.6|3446.6|3450.4|3445.4|0
1587156000000|2020-04-17 20:40:00|3450.7|3445.7|3451.8|3446.8|3451.8|3446.8|3450.5|3445.5|0
1587156300000|2020-04-17 20:45:00|3451.9|3446.9|3452|3447|3452.9|3447.9|3451.4|3446.4|0
1587156600000|2020-04-17 20:50:00|3451.9|3446.9|3452.6|3447.6|3452.6|3447.6|3451.8|3446.8|0
1587156900000|2020-04-17 20:55:00|3452.3|3447.3|3452|3447|3453.9|3448.9|3451.7|3446.7|0
1587333600000|2020-04-19 22:00:00|3436.8|3429.8|3433.9|3426.9|3443.4|3436.4|3433.9|3426.9|0
1587333900000|2020-04-19 22:05:00|3433.7|3426.7|3437.2|3430.2|3437.7|3430.7|3432.9|3425.9|0
1587334200000|2020-04-19 22:10:00|3437.1|3430.1|3434|3427|3438.4|3431.4|3432.9|3425.9|0
1587334500000|2020-04-19 22:15:00|3434.2|3427.2|3430.5|3423.5|3435.3|3428.3|3430.3|3423.3|0
1587334800000|2020-04-19 22:20:00|3430.6|3423.6|3420.5|3413.5|3431.4|3424.4|3419.4|3412.4|0
1587335100000|2020-04-19 22:25:00|3420.6|3413.6|3422.7|3415.7|3423.2|3416.2|3420.2|3413.2|0
1587335400000|2020-04-19 22:30:00|3422.1|3415.1|3421.6|3414.6|3424.3|3417.3|3420.3|3413.3|0
1587335700000|2020-04-19 22:35:00|3421.5|3414.5|3419.3|3412.3|3423.2|3416.2|3417.4|3410.4|0
1587336000000|2020-04-19 22:40:00|3419.1|3412.1|3416.5|3409.5|3419.4|3412.4|3414.9|3407.9|0
1587336300000|2020-04-19 22:45:00|3416.4|3409.4|3418.4|3411.4|3418.9|3411.9|3416.4|3409.4|0
1587336600000|2020-04-19 22:50:00|3418.5|3411.5|3422|3415|3422.1|3415.1|3418.3|3411.3|0
1587336900000|2020-04-19 22:55:00|3421.9|3414.9|3422.4|3415.4|3422.8|3415.8|3419.9|3412.9|0
1587337200000|2020-04-19 23:00:00|3422.3|3415.3|3418.8|3411.8|3423.8|3416.8|3418.5|3411.5|0
1587337500000|2020-04-19 23:05:00|3419|3412|3421.3|3414.3|3421.7|3414.7|3417|3410|0
1587337800000|2020-04-19 23:10:00|3421.6|3414.6|3423.4|3416.4|3423.9|3416.9|3421.6|3414.6|0
1587338100000|2020-04-19 23:15:00|3423.3|3416.3|3423.8|3416.8|3424.4|3417.4|3422.3|3415.3|0
1587338400000|2020-04-19 23:20:00|3423.9|3416.9|3425.1|3418.1|3425.6|3418.6|3423.8|3416.8|0
1587338700000|2020-04-19 23:25:00|3425.2|3418.2|3425|3418|3425.6|3418.6|3424.2|3417.2|0
1587339000000|2020-04-19 23:30:00|3425.3|3418.3|3425|3418|3426.7|3419.7|3424.2|3417.2|0
1587339300000|2020-04-19 23:35:00|3425.1|3418.1|3423.5|3416.5|3425.4|3418.4|3422.1|3415.1|0
1587339600000|2020-04-19 23:40:00|3423.4|3416.4|3422.4|3415.4|3423.4|3416.4|3420.5|3413.5|0
1587339900000|2020-04-19 23:45:00|3422.3|3415.3|3424.4|3417.4|3425|3418|3422|3415|0
1587340200000|2020-04-19 23:50:00|3424.5|3417.5|3418.7|3411.7|3424.5|3417.5|3418.3|3411.3|0
1587340500000|2020-04-19 23:55:00|3418.6|3411.6|3420.4|3413.4|3420.9|3413.9|3418.2|3411.2|0
1587340800000|2020-04-20 00:00:00|3420.8|3413.8|3422.6|3415.6|3425.6|3418.6|3420.7|3413.7|0
1587341100000|2020-04-20 00:05:00|3422.7|3415.7|3424.9|3417.9|3425.1|3418.1|3421.3|3414.3|0
1587341400000|2020-04-20 00:10:00|3424.8|3417.8|3426.2|3419.2|3426.8|3419.8|3423.9|3416.9|0
1587341700000|2020-04-20 00:15:00|3425.9|3418.9|3428.9|3421.9|3430.9|3423.9|3424.6|3417.6|0
1587342000000|2020-04-20 00:20:00|3428.8|3421.8|3428.8|3421.8|3430.4|3423.4|3426.7|3419.7|0
1587342300000|2020-04-20 00:25:00|3428.9|3421.9|3431.1|3424.1|3431.5|3424.5|3428|3421|0
1587342600000|2020-04-20 00:30:00|3431.3|3424.3|3442.2|3435.2|3443.1|3436.1|3431.2|3424.2|0
1587342900000|2020-04-20 00:35:00|3442.1|3435.1|3447.7|3440.7|3449|3442|3442.1|3435.1|0
1587343200000|2020-04-20 00:40:00|3447.5|3440.5|3447.8|3440.8|3449.1|3442.1|3446.9|3439.9|0
1587343500000|2020-04-20 00:45:00|3447.9|3440.9|3456.1|3449.1|3459.2|3452.2|3447.2|3440.2|0
1587343800000|2020-04-20 00:50:00|3456.3|3449.3|3452.8|3445.8|3456.3|3449.3|3451.4|3444.4|0
1587344100000|2020-04-20 00:55:00|3452.9|3445.9|3453.7|3446.7|3455.3|3448.3|3452|3445|0
1587344400000|2020-04-20 01:00:00|3453.5|3446.5|3446.3|3439.3|3453.5|3446.5|3445.7|3438.7|0
1587344700000|2020-04-20 01:05:00|3446.1|3439.1|3443.8|3436.8|3446.8|3439.8|3441.3|3434.3|0
1587345000000|2020-04-20 01:10:00|3443.6|3436.6|3442.3|3435.3|3444.1|3437.1|3439.3|3432.3|0
1587345300000|2020-04-20 01:15:00|3442.1|3435.1|3442|3435|3442.8|3435.8|3438.9|3431.9|0
1587345600000|2020-04-20 01:20:00|3442.1|3435.1|3439.8|3432.8|3443.7|3436.7|3438.3|3431.3|0
1587345900000|2020-04-20 01:25:00|3439.7|3432.7|3438.2|3431.2|3441.2|3434.2|3437.7|3430.7|0
1587346200000|2020-04-20 01:30:00|3438.1|3431.1|3435.4|3428.4|3439.5|3432.5|3435.2|3428.2|0
1587346500000|2020-04-20 01:35:00|3435.6|3428.6|3435|3428|3435.9|3428.9|3432.3|3425.3|0
1587346800000|2020-04-20 01:40:00|3435.1|3428.1|3431.2|3424.2|3435.1|3428.1|3428.2|3421.2|0
1587347100000|2020-04-20 01:45:00|3430.8|3423.8|3436.9|3429.9|3437.5|3430.5|3430.7|3423.7|0
1587347400000|2020-04-20 01:50:00|3436.7|3429.7|3439.5|3432.5|3439.7|3432.7|3435.3|3428.3|0
1587347700000|2020-04-20 01:55:00|3439.6|3432.6|3440.2|3433.2|3440.5|3433.5|3438.7|3431.7|0
1587348000000|2020-04-20 02:00:00|3440.4|3433.4|3442.8|3435.8|3444.3|3437.3|3440.4|3433.4|0
1587348300000|2020-04-20 02:05:00|3442.7|3435.7|3441.5|3434.5|3444.3|3437.3|3440.7|3433.7|0
1587348600000|2020-04-20 02:10:00|3441.4|3434.4|3440.8|3433.8|3441.8|3434.8|3437.4|3430.4|0
1587348900000|2020-04-20 02:15:00|3440.9|3433.9|3443.8|3436.8|3443.9|3436.9|3439.5|3432.5|0
1587349200000|2020-04-20 02:20:00|3443.7|3436.7|3445.5|3438.5|3446.3|3439.3|3442.4|3435.4|0
1587349500000|2020-04-20 02:25:00|3445.6|3438.6|3448.7|3441.7|3450.4|3443.4|3445.6|3438.6|0
1587349800000|2020-04-20 02:30:00|3448.6|3441.6|3447.2|3440.2|3449.8|3442.8|3446.4|3439.4|0
1587350100000|2020-04-20 02:35:00|3447.3|3440.3|3444.1|3437.1|3447.7|3440.7|3443.6|3436.6|0
1587350400000|2020-04-20 02:40:00|3444.2|3437.2|3447|3440|3448.7|3441.7|3442.3|3435.3|0
1587350700000|2020-04-20 02:45:00|3446.9|3439.9|3434.2|3427.2|3447.2|3440.2|3433.8|3426.8|0
1587351000000|2020-04-20 02:50:00|3434|3427|3440.3|3433.3|3441.2|3434.2|3433.6|3426.6|0
1587351300000|2020-04-20 02:55:00|3440.2|3433.2|3443.4|3436.4|3444|3437|3439.2|3432.2|0
1587351600000|2020-04-20 03:00:00|3443.2|3436.2|3445.8|3438.8|3446.7|3439.7|3440.9|3433.9|0
1587351900000|2020-04-20 03:05:00|3445.9|3438.9|3445.8|3438.8|3445.9|3438.9|3442.6|3435.6|0
1587352200000|2020-04-20 03:10:00|3445.7|3438.7|3447.2|3440.2|3448|3441|3444.3|3437.3|0
1587352500000|2020-04-20 03:15:00|3447.3|3440.3|3450.3|3443.3|3450.6|3443.6|3446.3|3439.3|0
1587352800000|2020-04-20 03:20:00|3450.1|3443.1|3447.7|3440.7|3451.2|3444.2|3447.6|3440.6|0
1587353100000|2020-04-20 03:25:00|3447.8|3440.8|3445.8|3438.8|3450.5|3443.5|3445.6|3438.6|0
1587353400000|2020-04-20 03:30:00|3445.7|3438.7|3448.2|3441.2|3453.1|3446.1|3445|3438|0
1587353700000|2020-04-20 03:35:00|3448.3|3441.3|3446.5|3439.5|3449.1|3442.1|3445.6|3438.6|0
1587354000000|2020-04-20 03:40:00|3446.2|3439.2|3447.6|3440.6|3448.3|3441.3|3446|3439|0
1587354300000|2020-04-20 03:45:00|3447.3|3440.3|3443.9|3436.9|3448.1|3441.1|3443.2|3436.2|0
1587354600000|2020-04-20 03:50:00|3444.2|3437.2|3447.1|3440.1|3447.6|3440.6|3443.4|3436.4|0
1587354900000|2020-04-20 03:55:00|3447.3|3440.3|3452.3|3445.3|3453|3446|3447.3|3440.3|0
1587355200000|2020-04-20 04:00:00|3452.1|3445.1|3451.8|3444.8|3453.2|3446.2|3451|3444|0
1587355500000|2020-04-20 04:05:00|3451.7|3444.7|3454.6|3447.6|3456.8|3449.8|3451.4|3444.4|0
1587355800000|2020-04-20 04:10:00|3454.7|3447.7|3454.3|3447.3|3456.3|3449.3|3452.9|3445.9|0
1587356100000|2020-04-20 04:15:00|3454.1|3447.1|3451.3|3444.3|3455.1|3448.1|3451.2|3444.2|0
1587356400000|2020-04-20 04:20:00|3451.2|3444.2|3451.1|3444.1|3452.6|3445.6|3450|3443|0
1587356700000|2020-04-20 04:25:00|3451|3444|3449.8|3442.8|3451|3444|3448.3|3441.3|0
1587357000000|2020-04-20 04:30:00|3449.9|3442.9|3452.3|3445.3|3453.4|3446.4|3449.9|3442.9|0
1587357300000|2020-04-20 04:35:00|3452.4|3445.4|3450.8|3443.8|3453.6|3446.6|3450.6|3443.6|0
1587357600000|2020-04-20 04:40:00|3451.1|3444.1|3447|3440|3451.3|3444.3|3446.3|3439.3|0
1587357900000|2020-04-20 04:45:00|3447.1|3440.1|3447.2|3440.2|3448.2|3441.2|3445.8|3438.8|0
1587358200000|2020-04-20 04:50:00|3447.3|3440.3|3447.8|3440.8|3449.1|3442.1|3445.6|3438.6|0
1587358500000|2020-04-20 04:55:00|3447.7|3440.7|3449|3442|3449.2|3442.2|3447.4|3440.4|0
1587358800000|2020-04-20 05:00:00|3448.9|3441.9|3446.2|3439.2|3450.1|3443.1|3446.1|3439.1|0
1587359100000|2020-04-20 05:05:00|3446.3|3439.3|3443.7|3436.7|3446.5|3439.5|3443.3|3436.3|0
1587359400000|2020-04-20 05:10:00|3443.6|3436.6|3440.5|3433.5|3445.6|3438.6|3439.1|3432.1|0
1587359700000|2020-04-20 05:15:00|3440.3|3433.3|3443.2|3436.2|3443.5|3436.5|3439.4|3432.4|0
1587360000000|2020-04-20 05:20:00|3443.4|3436.4|3443.6|3436.6|3445.3|3438.3|3442.3|3435.3|0
1587360300000|2020-04-20 05:25:00|3443.8|3436.8|3443.8|3436.8|3444.2|3437.2|3442.4|3435.4|0
1587360600000|2020-04-20 05:30:00|3444|3437|3444.1|3437.1|3446.9|3439.9|3443.4|3436.4|0
1587360900000|2020-04-20 05:35:00|3444.2|3437.2|3437.1|3430.1|3445.5|3438.5|3436.2|3429.2|0
1587361200000|2020-04-20 05:40:00|3437.3|3430.3|3438.2|3431.2|3440.2|3433.2|3437|3430|0
1587361500000|2020-04-20 05:45:00|3438.3|3431.3|3440|3433|3440.3|3433.3|3435.9|3428.9|0
1587361800000|2020-04-20 05:50:00|3439.8|3432.8|3436.4|3429.4|3441.7|3434.7|3434.2|3427.2|0
1587362100000|2020-04-20 05:55:00|3436.2|3429.2|3436.2|3429.2|3439|3432|3435|3428|0
1587362400000|2020-04-20 06:00:00|3436.3|3429.3|3432|3425|3439.9|3432.9|3430.9|3423.9|0
1587362700000|2020-04-20 06:05:00|3432.1|3425.1|3434|3427|3434.3|3427.3|3429.9|3422.9|0
1587363000000|2020-04-20 06:10:00|3434.3|3427.3|3434|3427|3437|3430|3433|3426|0
1587363300000|2020-04-20 06:15:00|3434.1|3427.1|3437.4|3430.4|3437.8|3430.8|3433.1|3426.1|0
1587363600000|2020-04-20 06:20:00|3437.2|3430.2|3438.6|3431.6|3438.6|3431.6|3434.5|3427.5|0
1587363900000|2020-04-20 06:25:00|3438.5|3431.5|3439.5|3432.5|3439.8|3432.8|3435.4|3428.4|0
1587364200000|2020-04-20 06:30:00|3439.4|3432.4|3434.4|3427.4|3440.3|3433.3|3433.7|3426.7|0
1587364500000|2020-04-20 06:35:00|3434.3|3427.3|3436.8|3429.8|3438.2|3431.2|3433.7|3426.7|0
1587364800000|2020-04-20 06:40:00|3436.6|3429.6|3434.5|3427.5|3438|3431|3434|3427|0
1587365100000|2020-04-20 06:45:00|3434.4|3427.4|3438.3|3431.3|3439|3432|3433.6|3426.6|0
1587365400000|2020-04-20 06:50:00|3438.2|3431.2|3438|3431|3439.5|3432.5|3435.2|3428.2|0
1587365700000|2020-04-20 06:55:00|3437.9|3430.9|3439.6|3432.6|3440.1|3433.1|3436.3|3429.3|0
1587366000000|2020-04-20 07:00:00|3440|3433|3432.4|3425.4|3440.6|3433.6|3430.8|3423.8|0
1587366300000|2020-04-20 07:05:00|3432.7|3425.7|3431.9|3424.9|3434.9|3427.9|3430.6|3423.6|0
1587366600000|2020-04-20 07:10:00|3431.7|3424.7|3426|3419|3434.1|3427.1|3424.7|3417.7|0
1587366900000|2020-04-20 07:15:00|3426.2|3419.2|3423|3416|3427|3420|3422.5|3415.5|0
1587367200000|2020-04-20 07:20:00|3423.1|3416.1|3427.4|3420.4|3428.3|3421.3|3420.5|3413.5|0
1587367500000|2020-04-20 07:25:00|3427.5|3420.5|3427.3|3420.3|3430.4|3423.4|3427.2|3420.2|0
1587367800000|2020-04-20 07:30:00|3427.5|3420.5|3431.6|3424.6|3433.5|3426.5|3427.2|3420.2|0
1587368100000|2020-04-20 07:35:00|3431.4|3424.4|3428.7|3421.7|3432|3425|3428.1|3421.1|0
1587368400000|2020-04-20 07:40:00|3428.6|3421.6|3430.5|3423.5|3432.4|3425.4|3428.6|3421.6|0
1587368700000|2020-04-20 07:45:00|3430.6|3423.6|3429.4|3422.4|3432|3425|3428.3|3421.3|0
1587369000000|2020-04-20 07:50:00|3429.2|3422.2|3439.5|3432.5|3440|3433|3428.7|3421.7|0
1587369300000|2020-04-20 07:55:00|3439.6|3432.6|3441.3|3434.3|3441.5|3434.5|3437.2|3430.2|0
1587369600000|2020-04-20 08:00:00|3441.2|3434.2|3464.5|3459.5|3472.7|3467.7|3439.9|3432.9|0
1587369900000|2020-04-20 08:05:00|3464.9|3459.9|3459.8|3454.8|3465|3460|3459.6|3454.6|0
1587370200000|2020-04-20 08:10:00|3458.6|3453.6|3453.8|3448.8|3459.3|3454.3|3453.8|3448.8|0
1587370500000|2020-04-20 08:15:00|3453.7|3448.7|3455.4|3450.4|3455.8|3450.8|3452.1|3447.1|0
1587370800000|2020-04-20 08:20:00|3454|3449|3450.9|3445.9|3456.2|3451.2|3450.3|3445.3|0
1587371100000|2020-04-20 08:25:00|3450.8|3445.8|3437.6|3432.6|3450.8|3445.8|3437.1|3432.1|0
1587371400000|2020-04-20 08:30:00|3437.5|3432.5|3438|3433|3439.7|3434.7|3437.2|3432.2|0
1587371700000|2020-04-20 08:35:00|3438.1|3433.1|3441.4|3436.4|3443.2|3438.2|3438.1|3433.1|0
1587372000000|2020-04-20 08:40:00|3441.1|3436.1|3444.2|3439.2|3444.3|3439.3|3441.1|3436.1|0
1587372300000|2020-04-20 08:45:00|3445.1|3440.1|3445.5|3440.5|3447.9|3442.9|3443.7|3438.7|0
1587372600000|2020-04-20 08:50:00|3445.1|3440.1|3446.9|3441.9|3446.9|3441.9|3443.8|3438.8|0
1587372900000|2020-04-20 08:55:00|3446.7|3441.7|3447.4|3442.4|3448|3443|3445|3440|0
1587373200000|2020-04-20 09:00:00|3447.5|3442.5|3448.5|3443.5|3449.3|3444.3|3447.1|3442.1|0
1587373500000|2020-04-20 09:05:00|3447.6|3442.6|3448|3443|3448.7|3443.7|3447.1|3442.1|0
1587373800000|2020-04-20 09:10:00|3448.1|3443.1|3447.6|3442.6|3448.1|3443.1|3446.5|3441.5|0
1587374100000|2020-04-20 09:15:00|3447.5|3442.5|3446.5|3441.5|3447.8|3442.8|3445.9|3440.9|0
1587374400000|2020-04-20 09:20:00|3446.4|3441.4|3447.7|3442.7|3448.2|3443.2|3446.1|3441.1|0
1587374700000|2020-04-20 09:25:00|3447.5|3442.5|3450.3|3445.3|3451.2|3446.2|3447.5|3442.5|0
1587375000000|2020-04-20 09:30:00|3450.5|3445.5|3452.5|3447.5|3452.5|3447.5|3449.8|3444.8|0
1587375300000|2020-04-20 09:35:00|3452.6|3447.6|3450.4|3445.4|3452.6|3447.6|3448.4|3443.4|0
1587375600000|2020-04-20 09:40:00|3450.9|3445.9|3457.6|3452.6|3458.3|3453.3|3449.8|3444.8|0
1587375900000|2020-04-20 09:45:00|3457.8|3452.8|3457.1|3452.1|3460.7|3455.7|3457.1|3452.1|0
1587376200000|2020-04-20 09:50:00|3456.6|3451.6|3454.8|3449.8|3457|3452|3454|3449|0
1587376500000|2020-04-20 09:55:00|3454.9|3449.9|3448.1|3443.1|3455.4|3450.4|3446.7|3441.7|0
1587376800000|2020-04-20 10:00:00|3450|3445|3444.4|3439.4|3450.1|3445.1|3444.3|3439.3|0
1587377100000|2020-04-20 10:05:00|3444.7|3439.7|3433.8|3428.8|3445.6|3440.6|3433.8|3428.8|0
1587377400000|2020-04-20 10:10:00|3434|3429|3441.3|3436.3|3441.8|3436.8|3433.2|3428.2|0
1587377700000|2020-04-20 10:15:00|3441.4|3436.4|3441.6|3436.6|3443.4|3438.4|3441.3|3436.3|0
1587378000000|2020-04-20 10:20:00|3441.8|3436.8|3438.4|3433.4|3441.9|3436.9|3438.2|3433.2|0
1587378300000|2020-04-20 10:25:00|3438.1|3433.1|3435.2|3430.2|3438.8|3433.8|3434.5|3429.5|0
1587378600000|2020-04-20 10:30:00|3435.6|3430.6|3438.5|3433.5|3438.7|3433.7|3435.6|3430.6|0
1587378900000|2020-04-20 10:35:00|3438.6|3433.6|3438.1|3433.1|3439|3434|3436.7|3431.7|0
1587379200000|2020-04-20 10:40:00|3438|3433|3436.1|3431.1|3438.3|3433.3|3435.7|3430.7|0
1587379500000|2020-04-20 10:45:00|3435.8|3430.8|3434.9|3429.9|3435.8|3430.8|3433.7|3428.7|0
1587379800000|2020-04-20 10:50:00|3435|3430|3434.4|3429.4|3435|3430|3433.4|3428.4|0
1587380100000|2020-04-20 10:55:00|3433.8|3428.8|3433.5|3428.5|3434.3|3429.3|3433.3|3428.3|0
1587380400000|2020-04-20 11:00:00|3433.3|3428.3|3437.3|3432.3|3438.6|3433.6|3429.8|3424.8|0
1587380700000|2020-04-20 11:05:00|3437.2|3432.2|3434.5|3429.5|3438|3433|3434.5|3429.5|0
1587381000000|2020-04-20 11:10:00|3434.1|3429.1|3430.1|3425.1|3434.4|3429.4|3430.1|3425.1|0
1587381300000|2020-04-20 11:15:00|3429.7|3424.7|3423.4|3418.4|3429.7|3424.7|3423.1|3418.1|0
1587381600000|2020-04-20 11:20:00|3423.3|3418.3|3423.4|3418.4|3424.7|3419.7|3422.6|3417.6|0
1587381900000|2020-04-20 11:25:00|3423.6|3418.6|3426.2|3421.2|3426.2|3421.2|3422.5|3417.5|0
1587382200000|2020-04-20 11:30:00|3426.3|3421.3|3430.2|3425.2|3431|3426|3425|3420|0
1587382500000|2020-04-20 11:35:00|3430.1|3425.1|3429.5|3424.5|3431.5|3426.5|3427.1|3422.1|0
1587382800000|2020-04-20 11:40:00|3429.7|3424.7|3431.6|3426.6|3432.2|3427.2|3428.2|3423.2|0
1587383100000|2020-04-20 11:45:00|3432|3427|3426.5|3421.5|3432.4|3427.4|3426.2|3421.2|0
1587383400000|2020-04-20 11:50:00|3426.8|3421.8|3424.6|3419.6|3427.3|3422.3|3423|3418|0
1587383700000|2020-04-20 11:55:00|3425.1|3420.1|3426.5|3421.5|3426.5|3421.5|3424.3|3419.3|0
1587384000000|2020-04-20 12:00:00|3426.3|3421.3|3427.7|3422.7|3429.8|3424.8|3425.9|3420.9|0
1587384300000|2020-04-20 12:05:00|3427.8|3422.8|3427.5|3422.5|3427.8|3422.8|3423|3418|0
1587384600000|2020-04-20 12:10:00|3427.7|3422.7|3430.1|3425.1|3430.7|3425.7|3426.7|3421.7|0
1587384900000|2020-04-20 12:15:00|3430.2|3425.2|3431.3|3426.3|3431.6|3426.6|3429.9|3424.9|0
1587385200000|2020-04-20 12:20:00|3431.5|3426.5|3432|3427|3432.8|3427.8|3430.9|3425.9|0
1587385500000|2020-04-20 12:25:00|3432.1|3427.1|3435.8|3430.8|3436.5|3431.5|3432.1|3427.1|0
1587385800000|2020-04-20 12:30:00|3435.7|3430.7|3434.2|3429.2|3437|3432|3433.6|3428.6|0
1587386100000|2020-04-20 12:35:00|3433.9|3428.9|3434.4|3429.4|3435.4|3430.4|3433.6|3428.6|0
1587386400000|2020-04-20 12:40:00|3434.3|3429.3|3435|3430|3436.6|3431.6|3432.4|3427.4|0
1587386700000|2020-04-20 12:45:00|3435.5|3430.5|3434|3429|3437.3|3432.3|3432.9|3427.9|0
1587387000000|2020-04-20 12:50:00|3433.8|3428.8|3432.9|3427.9|3434.1|3429.1|3431.5|3426.5|0
1587387300000|2020-04-20 12:55:00|3431.7|3426.7|3436.7|3431.7|3437.1|3432.1|3431.7|3426.7|0
1587387600000|2020-04-20 13:00:00|3436.8|3431.8|3433.7|3428.7|3436.8|3431.8|3432.6|3427.6|0
1587387900000|2020-04-20 13:05:00|3433.5|3428.5|3432.9|3427.9|3433.9|3428.9|3431.3|3426.3|0
1587388200000|2020-04-20 13:10:00|3432.7|3427.7|3429.2|3424.2|3433.6|3428.6|3429.1|3424.1|0
1587388500000|2020-04-20 13:15:00|3429.1|3424.1|3429.5|3424.5|3430.1|3425.1|3428|3423|0
1587388800000|2020-04-20 13:20:00|3430.3|3425.3|3433.6|3428.6|3433.7|3428.7|3429.5|3424.5|0
1587389100000|2020-04-20 13:25:00|3433.8|3428.8|3430.3|3425.3|3436.6|3431.6|3430|3425|0
1587389400000|2020-04-20 13:30:00|3429.8|3424.8|3439.5|3435.7|3451.5|3447.7|3421.3|3417.5|0
1587389700000|2020-04-20 13:35:00|3438.7|3434.9|3437.5|3433.7|3447.4|3443.6|3429.9|3426.1|0
1587390000000|2020-04-20 13:40:00|3436.9|3433.1|3428.2|3424.4|3442.3|3438.5|3426.6|3422.8|0
1587390300000|2020-04-20 13:45:00|3429.3|3425.5|3440.3|3436.5|3448.4|3444.6|3429.3|3425.5|0
1587390600000|2020-04-20 13:50:00|3440.8|3437|3436.3|3432.5|3444.5|3440.7|3431.7|3427.9|0
1587390900000|2020-04-20 13:55:00|3436.8|3433|3436.4|3432.6|3441.9|3438.1|3431.8|3428|0
1587391200000|2020-04-20 14:00:00|3436.3|3432.5|3446|3442.2|3447.4|3443.6|3435.1|3431.3|0
1587391500000|2020-04-20 14:05:00|3446.2|3442.4|3449.6|3445.8|3451.1|3447.3|3443.2|3439.4|0
1587391800000|2020-04-20 14:10:00|3449.7|3445.9|3466.6|3462.8|3468.6|3464.8|3449.7|3445.9|0
1587392100000|2020-04-20 14:15:00|3466.5|3462.7|3472|3468.2|3472.4|3468.6|3462.7|3458.9|0
1587392400000|2020-04-20 14:20:00|3471.7|3467.9|3471.4|3467.6|3473.7|3469.9|3465.3|3461.5|0
1587392700000|2020-04-20 14:25:00|3471.3|3467.5|3479.4|3475.6|3482.4|3478.6|3471.3|3467.5|0
1587393000000|2020-04-20 14:30:00|3479.1|3475.3|3490.1|3486.3|3491.7|3487.9|3478.2|3474.4|0
1587393300000|2020-04-20 14:35:00|3489.9|3486.1|3484.9|3481.1|3495.9|3492.1|3484.7|3480.9|0
1587393600000|2020-04-20 14:40:00|3484.8|3481|3496.7|3494.9|3497.4|3495.6|3482.7|3480.7|0
1587393900000|2020-04-20 14:45:00|3496.2|3494.4|3501.6|3499.8|3505.3|3503.5|3492.6|3490.8|0
1587394200000|2020-04-20 14:50:00|3501.5|3499.7|3495.8|3494|3504.6|3502.8|3493|3491.2|0
1587394500000|2020-04-20 14:55:00|3495.4|3493.6|3492.8|3491|3500.2|3498.4|3490.5|3488.7|0
1587394800000|2020-04-20 15:00:00|3492.5|3490.7|3492.6|3490.8|3497.2|3495.4|3491.1|3489.3|0
1587395100000|2020-04-20 15:05:00|3492.4|3490.6|3497.5|3495.7|3503.1|3501.3|3492.2|3490.4|0
1587395400000|2020-04-20 15:10:00|3497.4|3495.6|3490.5|3488.7|3500|3498.2|3490.5|3488.7|0
1587395700000|2020-04-20 15:15:00|3490.2|3488.4|3487.8|3486|3492.5|3490.7|3483.2|3481.4|0
1587396000000|2020-04-20 15:20:00|3487.9|3486.1|3493.3|3491.5|3497.7|3495.9|3487.7|3485.9|0
1587396300000|2020-04-20 15:25:00|3493.2|3491.4|3490.9|3489.1|3494.7|3492.9|3486.3|3484.5|0
1587396600000|2020-04-20 15:30:00|3491|3489.2|3489|3487.2|3491|3489.2|3485|3483.2|0
1587396900000|2020-04-20 15:35:00|3489.7|3487.9|3498.5|3496.7|3500.3|3498.5|3489.7|3487.9|0
1587397200000|2020-04-20 15:40:00|3498.9|3497.1|3497.3|3495.5|3499.8|3498|3495.5|3493.7|0
1587397500000|2020-04-20 15:45:00|3497.2|3495.4|3495.6|3493.8|3498.6|3496.8|3492.6|3490.8|0
1587397800000|2020-04-20 15:50:00|3495.2|3493.4|3492.5|3490.7|3496|3494.2|3491.5|3489.7|0
1587398100000|2020-04-20 15:55:00|3492.4|3490.6|3498.5|3496.7|3499.4|3497.6|3492.4|3490.6|0
1587398400000|2020-04-20 16:00:00|3499.2|3497.4|3495.5|3493.7|3499.7|3497.9|3493.1|3491.3|0
1587398700000|2020-04-20 16:05:00|3495.7|3493.9|3496.2|3494.4|3496.2|3494.4|3492.3|3490.5|0
1587399000000|2020-04-20 16:10:00|3496.4|3494.6|3485.6|3483.8|3497.4|3495.6|3485|3483.2|0
1587399300000|2020-04-20 16:15:00|3485.5|3483.7|3486.5|3484.7|3490.2|3488.4|3485.1|3483.3|0
1587399600000|2020-04-20 16:20:00|3486.2|3484.4|3489.1|3487.3|3490.1|3488.3|3485.2|3483.4|0
1587399900000|2020-04-20 16:25:00|3489.2|3487.4|3485|3483.2|3491.3|3489.5|3484.8|3483|0
1587400200000|2020-04-20 16:30:00|3485.3|3483.5|3489|3487.2|3491.4|3489.6|3485.3|3483.5|0
1587400500000|2020-04-20 16:35:00|3489.1|3487.3|3492.8|3491|3495.5|3493.7|3489|3487.2|0
1587400800000|2020-04-20 16:40:00|3492.7|3490.9|3491.5|3489.7|3494.3|3492.5|3490.8|3489|0
1587401100000|2020-04-20 16:45:00|3491.4|3489.6|3494.2|3492.4|3494.8|3493|3491|3489.2|0
1587401400000|2020-04-20 16:50:00|3494.5|3492.7|3490.8|3489|3495|3493.2|3490.6|3488.8|0
1587401700000|2020-04-20 16:55:00|3490.7|3488.9|3487.4|3485.6|3491.9|3490.1|3487.3|3485.5|0
1587402000000|2020-04-20 17:00:00|3487.5|3485.7|3476.1|3474.3|3488.1|3486.3|3474.3|3472.5|0
1587402300000|2020-04-20 17:05:00|3476.2|3474.4|3475.5|3473.7|3477.2|3475.4|3470.6|3468.8|0
1587402600000|2020-04-20 17:10:00|3475.4|3473.6|3475|3473.2|3479|3477.2|3474|3472.2|0
1587402900000|2020-04-20 17:15:00|3475.1|3473.3|3476.6|3474.8|3477.7|3475.9|3473.1|3471.3|0
1587403200000|2020-04-20 17:20:00|3476.4|3474.6|3472.4|3470.6|3477.7|3475.9|3472.2|3470.4|0
1587403500000|2020-04-20 17:25:00|3472.3|3470.5|3477.9|3476.1|3478.7|3476.9|3472.3|3470.5|0
1587403800000|2020-04-20 17:30:00|3478.1|3476.3|3481.1|3479.3|3481.1|3479.3|3477.5|3475.7|0
1587404100000|2020-04-20 17:35:00|3481.2|3479.4|3484.2|3482.4|3484.3|3482.5|3478.8|3477|0
1587404400000|2020-04-20 17:40:00|3484.1|3482.3|3486.3|3484.5|3488|3486.2|3483.7|3481.9|0
1587404700000|2020-04-20 17:45:00|3486.2|3484.4|3483.3|3481.5|3487.4|3485.6|3482.3|3480.5|0
1587405000000|2020-04-20 17:50:00|3483.5|3481.7|3488.8|3487|3489.6|3487.8|3483.5|3481.7|0
1587405300000|2020-04-20 17:55:00|3488.9|3487.1|3490.8|3489|3491|3489.2|3487|3485.2|0
1587405600000|2020-04-20 18:00:00|3490.7|3488.9|3490.4|3488.6|3492.9|3491.1|3485.3|3483.5|0
1587405900000|2020-04-20 18:05:00|3490.6|3488.8|3490.6|3488.8|3492.6|3490.8|3489.3|3487.5|0
1587406200000|2020-04-20 18:10:00|3490.4|3488.6|3479.4|3477.6|3491|3489.2|3479|3477.2|0
1587406500000|2020-04-20 18:15:00|3479.5|3477.7|3475|3473.2|3481.7|3479.9|3474|3472.2|0
1587406800000|2020-04-20 18:20:00|3475.2|3473.4|3468.8|3467|3476.3|3474.5|3468|3466.2|0
1587407100000|2020-04-20 18:25:00|3468.9|3467.1|3459.3|3457.5|3469.7|3467.9|3458.8|3457|0
1587407400000|2020-04-20 18:30:00|3459.7|3457.9|3469.8|3468|3471.4|3469.6|3459.7|3457.9|0
1587407700000|2020-04-20 18:35:00|3469.6|3467.8|3474.3|3472.5|3475.9|3474.1|3468.1|3466.3|0
1587408000000|2020-04-20 18:40:00|3474.9|3473.1|3478.6|3476.8|3479.2|3477.4|3473.2|3471.4|0
1587408300000|2020-04-20 18:45:00|3478.7|3476.9|3481|3479.2|3481.4|3479.6|3473|3471.2|0
1587408600000|2020-04-20 18:50:00|3480.9|3479.1|3468.2|3466.4|3480.9|3479.1|3467.4|3465.6|0
1587408900000|2020-04-20 18:55:00|3468|3466.2|3457.1|3455.3|3468.6|3466.8|3455.8|3454|0
1587409200000|2020-04-20 19:00:00|3457.3|3455.5|3458.4|3456.6|3464.8|3463|3457.1|3455.3|0
1587409500000|2020-04-20 19:05:00|3458.5|3456.7|3457.1|3455.3|3458.9|3457.1|3448.6|3446.8|0
1587409800000|2020-04-20 19:10:00|3457.2|3455.4|3458|3456.2|3461.6|3459.8|3452.8|3451|0
1587410100000|2020-04-20 19:15:00|3458.1|3456.3|3452.7|3450.9|3459.6|3457.8|3452.3|3450.5|0
1587410400000|2020-04-20 19:20:00|3451.9|3450.1|3459.8|3458|3459.8|3458|3451.9|3450.1|0
1587410700000|2020-04-20 19:25:00|3459.7|3457.9|3462.9|3461.1|3462.9|3461.1|3455|3453.2|0
1587411000000|2020-04-20 19:30:00|3463|3461.2|3468.5|3466.7|3469.1|3467.3|3460.9|3459.1|0
1587411300000|2020-04-20 19:35:00|3468.4|3466.6|3458.7|3456.9|3468.4|3466.6|3458.1|3456.3|0
1587411600000|2020-04-20 19:40:00|3458.3|3456.5|3458.6|3456.8|3462.4|3460.6|3454.3|3452.5|0
1587411900000|2020-04-20 19:45:00|3458.7|3456.9|3461.8|3460|3463.2|3461.4|3457.7|3455.9|0
1587412200000|2020-04-20 19:50:00|3462.3|3460.5|3457.4|3455.6|3462.4|3460.6|3451.4|3449.6|0
1587412500000|2020-04-20 19:55:00|3457.7|3455.9|3450.1|3448.3|3462|3460.2|3450.1|3448.3|0
1587412800000|2020-04-20 20:00:00|3450.5|3448.7|3451.3|3448.3|3455.8|3452.8|3449.8|3446.8|0
1587413100000|2020-04-20 20:05:00|3451.5|3448.5|3445.1|3442.1|3451.5|3448.5|3443.4|3440.4|0
1587413400000|2020-04-20 20:10:00|3445|3442|3445.3|3442.3|3445.8|3442.8|3443.7|3440.7|0
1587413700000|2020-04-20 20:15:00|3445.5|3442.5|3445.4|3442.4|3445.6|3442.6|3444.4|3441.4|0
1587414000000|2020-04-20 20:20:00|3445.3|3442.3|3445.6|3442.6|3446.6|3443.6|3445.2|3442.2|0
1587414300000|2020-04-20 20:25:00|3445.7|3442.7|3447|3444|3447.1|3444.1|3445.6|3442.6|0
1587414600000|2020-04-20 20:30:00|3447.1|3444.1|3448.6|3445.6|3448.6|3445.6|3447.1|3444.1|0
1587414900000|2020-04-20 20:35:00|3448.5|3445.5|3450.2|3447.2|3450.2|3447.2|3448|3445|0
1587415200000|2020-04-20 20:40:00|3450|3447|3450.2|3447.2|3450.2|3447.2|3449.4|3446.4|0
1587415500000|2020-04-20 20:45:00|3450.5|3447.5|3451.3|3448.3|3451.5|3448.5|3450.4|3447.4|0
1587415800000|2020-04-20 20:50:00|3451.2|3448.2|3450.7|3447.7|3451.5|3448.5|3450.2|3447.2|0
1587416100000|2020-04-20 20:55:00|3450.6|3447.6|3451.6|3448.6|3452.1|3449.1|3450.6|3447.6|0
1587416400000|2020-04-20 21:00:00|3451.8|3448.8|3451.5|3448.5|3452.3|3449.3|3451.5|3448.5|0
1587416700000|2020-04-20 21:05:00|3451.6|3448.6|3451.5|3448.5|3451.9|3448.9|3451.2|3448.2|0
1587417000000|2020-04-20 21:10:00|3451.6|3448.6|3451.3|3448.3|3452.4|3449.4|3450.1|3447.1|0
1587417300000|2020-04-20 21:15:00|3451.4|3448.4|3451.7|3448.7|3451.8|3448.8|3450.6|3447.6|0
1587417600000|2020-04-20 21:20:00|3451.9|3448.9|3453|3450|3453.2|3450.2|3451.8|3448.8|0
1587417900000|2020-04-20 21:25:00|3452.8|3449.8|3452|3449|3452.9|3449.9|3452|3449|0
1587418200000|2020-04-20 21:30:00|3451.9|3448.9|3452.1|3449.1|3452.2|3449.2|3451.5|3448.5|0
1587418500000|2020-04-20 21:35:00|3452.2|3449.2|3453.6|3450.6|3453.9|3450.9|3452.2|3449.2|0
1587418800000|2020-04-20 21:40:00|3453.7|3450.7|3453.4|3450.4|3454.5|3451.5|3453.2|3450.2|0
1587419100000|2020-04-20 21:45:00|3453.6|3450.6|3453.8|3450.8|3454.2|3451.2|3453.2|3450.2|0
1587419400000|2020-04-20 21:50:00|3453.9|3450.9|3455.2|3452.2|3455.3|3452.3|3453.9|3450.9|0
1587419700000|2020-04-20 21:55:00|3455.3|3452.3|3455.5|3452.5|3456.3|3453.3|3455.2|3452.2|0
1587420000000|2020-04-20 22:00:00|3455|3452|3456.3|3453.3|3456.6|3453.6|3453.9|3450.9|0
1587420300000|2020-04-20 22:05:00|3456.7|3453.7|3456.5|3453.5|3457.3|3454.3|3456.3|3453.3|0
1587420600000|2020-04-20 22:10:00|3456.4|3453.4|3457|3454|3457.1|3454.1|3455.8|3452.8|0
1587420900000|2020-04-20 22:15:00|3456.9|3453.9|3456.8|3453.8|3457.6|3454.6|3456.8|3453.8|0
1587421200000|2020-04-20 22:20:00|3456.9|3453.9|3457.2|3454.2|3457.3|3454.3|3456.3|3453.3|0
1587421500000|2020-04-20 22:25:00|3457.4|3454.4|3456.8|3453.8|3457.5|3454.5|3456.8|3453.8|0
1587421800000|2020-04-20 22:30:00|3457|3454|3463.5|3460.5|3464.7|3461.7|3457|3454|0
1587422100000|2020-04-20 22:35:00|3463.7|3460.7|3465.6|3462.6|3466.4|3463.4|3463.4|3460.4|0
1587422400000|2020-04-20 22:40:00|3465.7|3462.7|3464.2|3461.2|3465.7|3462.7|3463.9|3460.9|0
1587422700000|2020-04-20 22:45:00|3464.3|3461.3|3464.9|3461.9|3465.8|3462.8|3463.9|3460.9|0
1587423000000|2020-04-20 22:50:00|3465|3462|3466.5|3463.5|3466.5|3463.5|3464.6|3461.6|0
1587423300000|2020-04-20 22:55:00|3466.4|3463.4|3467.4|3464.4|3467.4|3464.4|3466.3|3463.3|0
1587423600000|2020-04-20 23:00:00|3467.3|3464.3|3469.6|3466.6|3470.8|3467.8|3467.3|3464.3|0
1587423900000|2020-04-20 23:05:00|3469.7|3466.7|3468.9|3465.9|3470|3467|3468.8|3465.8|0
1587424200000|2020-04-20 23:10:00|3468.8|3465.8|3468.5|3465.5|3469.4|3466.4|3468.5|3465.5|0
1587424500000|2020-04-20 23:15:00|3468.6|3465.6|3468.6|3465.6|3468.6|3465.6|3467.4|3464.4|0
1587424800000|2020-04-20 23:20:00|3468.4|3465.4|3468|3465|3468.4|3465.4|3467.9|3464.9|0
1587425100000|2020-04-20 23:25:00|3467.9|3464.9|3467.8|3464.8|3468.6|3465.6|3467.7|3464.7|0
1587425400000|2020-04-20 23:30:00|3467.9|3464.9|3467.1|3464.1|3468|3465|3465.5|3462.5|0
1587425700000|2020-04-20 23:35:00|3467|3464|3468.1|3465.1|3468.1|3465.1|3466.1|3463.1|0
1587426000000|2020-04-20 23:40:00|3467.9|3464.9|3468.5|3465.5|3468.8|3465.8|3467.8|3464.8|0
1587426300000|2020-04-20 23:45:00|3468.6|3465.6|3464.7|3461.7|3468.6|3465.6|3464.7|3461.7|0
1587426600000|2020-04-20 23:50:00|3464.6|3461.6|3464.8|3461.8|3465.1|3462.1|3463.7|3460.7|0
1587426900000|2020-04-20 23:55:00|3464.7|3461.7|3466.9|3461.9|3467|3463.3|3464.7|3461.4|0
1587427200000|2020-04-21 00:00:00|3467.2|3462.2|3471.3|3466.3|3471.5|3466.5|3466.9|3461.9|0
1587427500000|2020-04-21 00:05:00|3471.6|3466.6|3471.5|3466.5|3472.8|3467.8|3468.6|3463.6|0
1587427800000|2020-04-21 00:10:00|3471.6|3466.6|3463.9|3458.9|3471.8|3466.8|3463.5|3458.5|0
1587428100000|2020-04-21 00:15:00|3463.8|3458.8|3458.6|3453.6|3463.8|3458.8|3455.6|3450.6|0
1587428400000|2020-04-21 00:20:00|3458.5|3453.5|3461.5|3456.5|3462.1|3457.1|3455.4|3450.4|0
1587428700000|2020-04-21 00:25:00|3461.4|3456.4|3463.5|3458.5|3463.7|3458.7|3459.7|3454.7|0
1587429000000|2020-04-21 00:30:00|3463.8|3458.8|3463.8|3458.8|3465.3|3460.3|3462.8|3457.8|0
1587429300000|2020-04-21 00:35:00|3463.7|3458.7|3466.3|3461.3|3468.2|3463.2|3463.1|3458.1|0
1587429600000|2020-04-21 00:40:00|3466.4|3461.4|3468.1|3463.1|3468.6|3463.6|3464.9|3459.9|0
1587429900000|2020-04-21 00:45:00|3468|3463|3473|3468|3476.7|3471.7|3467.9|3462.9|0
1587430200000|2020-04-21 00:50:00|3473.2|3468.2|3470.8|3465.8|3473.5|3468.5|3469.4|3464.4|0
1587430500000|2020-04-21 00:55:00|3470.6|3465.6|3470.2|3465.2|3472.4|3467.4|3468.1|3463.1|0
1587430800000|2020-04-21 01:00:00|3470.3|3465.3|3473.7|3468.7|3476.1|3471.1|3470.3|3465.3|0
1587431100000|2020-04-21 01:05:00|3473.6|3468.6|3473.5|3468.5|3474|3469|3471|3466|0
1587431400000|2020-04-21 01:10:00|3473.7|3468.7|3470.1|3465.1|3474.3|3469.3|3469.4|3464.4|0
1587431700000|2020-04-21 01:15:00|3470|3465|3476.1|3471.1|3476.7|3471.7|3469.4|3464.4|0
1587432000000|2020-04-21 01:20:00|3475.2|3470.2|3478.2|3473.2|3480.6|3475.6|3475|3470|0
1587432300000|2020-04-21 01:25:00|3478|3473|3477.9|3472.9|3479|3474|3476.5|3471.5|0
1587432600000|2020-04-21 01:30:00|3478|3473|3476.2|3471.2|3478.9|3473.9|3475.1|3470.1|0
1587432900000|2020-04-21 01:35:00|3476.4|3471.4|3472.2|3467.2|3476.5|3471.5|3472.2|3467.2|0
1587433200000|2020-04-21 01:40:00|3472.5|3467.5|3471.2|3466.2|3473.2|3468.2|3470.1|3465.1|0
1587433500000|2020-04-21 01:45:00|3471.3|3466.3|3467.6|3462.6|3471.3|3466.3|3465.2|3460.2|0
1587433800000|2020-04-21 01:50:00|3467.3|3462.3|3470|3465|3470.2|3465.2|3465.6|3460.6|0
1587434100000|2020-04-21 01:55:00|3469.8|3464.8|3462.5|3457.5|3469.8|3464.8|3461.1|3456.1|0
1587434400000|2020-04-21 02:00:00|3463.1|3458.1|3466.3|3461.3|3467.9|3462.9|3461.3|3456.3|0
1587434700000|2020-04-21 02:05:00|3466.4|3461.4|3459.3|3454.3|3466.9|3461.9|3458.3|3453.3|0
1587435000000|2020-04-21 02:10:00|3459.1|3454.1|3461.3|3456.3|3464.3|3459.3|3458.5|3453.5|0
1587435300000|2020-04-21 02:15:00|3461.2|3456.2|3460.7|3455.7|3463.5|3458.5|3457.5|3452.5|0
1587435600000|2020-04-21 02:20:00|3460.9|3455.9|3455.4|3450.4|3460.9|3455.9|3454.9|3449.9|0
1587435900000|2020-04-21 02:25:00|3455.3|3450.3|3437.1|3432.1|3455.8|3450.8|3431.1|3426.1|0
1587436200000|2020-04-21 02:30:00|3437.4|3432.4|3438.9|3433.9|3440.6|3435.6|3434.4|3429.4|0
1587436500000|2020-04-21 02:35:00|3438.7|3433.7|3428.5|3423.5|3438.7|3433.7|3424|3419|0
1587436800000|2020-04-21 02:40:00|3428.6|3423.6|3427.8|3422.8|3429.1|3424.1|3416.1|3411.1|0
1587437100000|2020-04-21 02:45:00|3428.3|3423.3|3437.9|3432.9|3438.9|3433.9|3426.8|3421.8|0
1587437400000|2020-04-21 02:50:00|3438|3433|3437.7|3432.7|3443|3438|3431.4|3426.4|0
1587437700000|2020-04-21 02:55:00|3437.8|3432.8|3436.2|3431.2|3441.3|3436.3|3434.6|3429.6|0
1587438000000|2020-04-21 03:00:00|3436.3|3431.3|3435.1|3430.1|3436.9|3431.9|3430.4|3425.4|0
1587438300000|2020-04-21 03:05:00|3435.7|3430.7|3439.9|3434.9|3440.2|3435.2|3432.8|3427.8|0
1587438600000|2020-04-21 03:10:00|3439.7|3434.7|3437.5|3432.5|3440.6|3435.6|3437.1|3432.1|0
1587438900000|2020-04-21 03:15:00|3437.4|3432.4|3432.8|3427.8|3439.2|3434.2|3432.8|3427.8|0
1587439200000|2020-04-21 03:20:00|3432.7|3427.7|3432.4|3427.4|3434.6|3429.6|3431.2|3426.2|0
1587439500000|2020-04-21 03:25:00|3432.2|3427.2|3432.7|3427.7|3433.8|3428.8|3428.3|3423.3|0
1587439800000|2020-04-21 03:30:00|3432.6|3427.6|3435.8|3430.8|3437.7|3432.7|3432.2|3427.2|0
1587440100000|2020-04-21 03:35:00|3435.7|3430.7|3436.5|3431.5|3438.6|3433.6|3435.2|3430.2|0
1587440400000|2020-04-21 03:40:00|3436.6|3431.6|3428.7|3423.7|3436.6|3431.6|3428.3|3423.3|0
1587440700000|2020-04-21 03:45:00|3429.1|3424.1|3432.7|3427.7|3433.5|3428.5|3428.4|3423.4|0
1587441000000|2020-04-21 03:50:00|3432.9|3427.9|3431.9|3426.9|3435.6|3430.6|3431.2|3426.2|0
1587441300000|2020-04-21 03:55:00|3431.6|3426.6|3434|3429|3434.3|3429.3|3431.5|3426.5|0
1587441600000|2020-04-21 04:00:00|3434.1|3429.1|3438.8|3433.8|3440.4|3435.4|3429.9|3424.9|0
1587441900000|2020-04-21 04:05:00|3438.6|3433.6|3434.8|3429.8|3438.8|3433.8|3434.8|3429.8|0
1587442200000|2020-04-21 04:10:00|3434.7|3429.7|3435.7|3430.7|3436.4|3431.4|3434.7|3429.7|0
1587442500000|2020-04-21 04:15:00|3435.6|3430.6|3434.2|3429.2|3435.8|3430.8|3430.5|3425.5|0
1587442800000|2020-04-21 04:20:00|3434.1|3429.1|3437.4|3432.4|3438.1|3433.1|3433.7|3428.7|0
1587443100000|2020-04-21 04:25:00|3437.2|3432.2|3438.2|3433.2|3438.4|3433.4|3435.9|3430.9|0
1587443400000|2020-04-21 04:30:00|3437.9|3432.9|3442.2|3437.2|3442.9|3437.9|3437.4|3432.4|0
1587443700000|2020-04-21 04:35:00|3442.3|3437.3|3440.7|3435.7|3444.4|3439.4|3439.1|3434.1|0
1587444000000|2020-04-21 04:40:00|3440.8|3435.8|3438.9|3433.9|3441.9|3436.9|3438.3|3433.3|0
1587444300000|2020-04-21 04:45:00|3439.1|3434.1|3442.4|3437.4|3443.6|3438.6|3439.1|3434.1|0
1587444600000|2020-04-21 04:50:00|3442.5|3437.5|3441.7|3436.7|3443.8|3438.8|3439.9|3434.9|0
1587444900000|2020-04-21 04:55:00|3441.8|3436.8|3438.6|3433.6|3441.8|3436.8|3438.2|3433.2|0
1587445200000|2020-04-21 05:00:00|3438.5|3433.5|3438.4|3433.4|3440.2|3435.2|3435.7|3430.7|0
1587445500000|2020-04-21 05:05:00|3438.2|3433.2|3437.3|3432.3|3438.2|3433.2|3433.6|3428.6|0
1587445800000|2020-04-21 05:10:00|3437.2|3432.2|3441.2|3436.2|3442.3|3437.3|3433.8|3428.8|0
1587446100000|2020-04-21 05:15:00|3441.1|3436.1|3442.5|3437.5|3442.8|3437.8|3439.6|3434.6|0
1587446400000|2020-04-21 05:20:00|3442.4|3437.4|3442.5|3437.5|3446.2|3441.2|3442.2|3437.2|0
1587446700000|2020-04-21 05:25:00|3442.6|3437.6|3438.9|3433.9|3443.1|3438.1|3437.7|3432.7|0
1587447000000|2020-04-21 05:30:00|3439|3434|3442.5|3437.5|3443.1|3438.1|3436.8|3431.8|0
1587447300000|2020-04-21 05:35:00|3442.6|3437.6|3436.3|3431.3|3442.6|3437.6|3434.7|3429.7|0
1587447600000|2020-04-21 05:40:00|3436.4|3431.4|3436.4|3431.4|3437.8|3432.8|3435.1|3430.1|0
1587447900000|2020-04-21 05:45:00|3436.5|3431.5|3434.2|3429.2|3437.3|3432.3|3432.3|3427.3|0
1587448200000|2020-04-21 05:50:00|3433.8|3428.8|3438.9|3433.9|3438.9|3433.9|3433.6|3428.6|0
1587448500000|2020-04-21 05:55:00|3438.4|3433.4|3437.1|3432.1|3439.8|3434.8|3437|3432|0
1587448800000|2020-04-21 06:00:00|3437|3432|3443|3438|3447.1|3442.1|3437|3432|0
1587449100000|2020-04-21 06:05:00|3443.1|3438.1|3441.4|3436.4|3445.8|3440.8|3441.1|3436.1|0
1587449400000|2020-04-21 06:10:00|3441.2|3436.2|3444.6|3439.6|3446.2|3441.2|3441.2|3436.2|0
1587449700000|2020-04-21 06:15:00|3444.5|3439.5|3449.2|3444.2|3450.1|3445.1|3444.4|3439.4|0
1587450000000|2020-04-21 06:20:00|3449.4|3444.4|3451.9|3446.9|3452.3|3447.3|3449.2|3444.2|0
1587450300000|2020-04-21 06:25:00|3452.1|3447.1|3451.7|3446.7|3453.3|3448.3|3449|3444|0
1587450600000|2020-04-21 06:30:00|3452.2|3447.2|3450.4|3445.4|3452.7|3447.7|3449.8|3444.8|0
1587450900000|2020-04-21 06:35:00|3450.3|3445.3|3447.1|3442.1|3451|3446|3447|3442|0
1587451200000|2020-04-21 06:40:00|3447.2|3442.2|3447.9|3442.9|3448.3|3443.3|3445.1|3440.1|0
1587451500000|2020-04-21 06:45:00|3448|3443|3443.9|3438.9|3449.1|3444.1|3443.9|3438.9|0
1587451800000|2020-04-21 06:50:00|3444|3439|3445.7|3440.7|3449.3|3444.3|3443.8|3438.8|0
1587452100000|2020-04-21 06:55:00|3445.6|3440.6|3448.9|3443.9|3449.6|3444.6|3444.8|3439.8|0
1587452400000|2020-04-21 07:00:00|3449|3444|3454.7|3449.7|3457|3452|3448.4|3443.4|0
1587452700000|2020-04-21 07:05:00|3454.6|3449.6|3451.8|3446.8|3457.2|3452.2|3451.2|3446.2|0
1587453000000|2020-04-21 07:10:00|3451.5|3446.5|3450.1|3445.1|3453.3|3448.3|3448.4|3443.4|0
1587453300000|2020-04-21 07:15:00|3449.7|3444.7|3445.8|3440.8|3453.4|3448.4|3445|3440|0
1587453600000|2020-04-21 07:20:00|3446.2|3441.2|3441.6|3436.6|3446.6|3441.6|3440.7|3435.7|0
1587453900000|2020-04-21 07:25:00|3441.5|3436.5|3442.6|3437.6|3446.5|3441.5|3440.4|3435.4|0
1587454200000|2020-04-21 07:30:00|3442.8|3437.8|3442|3437|3446.9|3441.9|3441.6|3436.6|0
1587454500000|2020-04-21 07:35:00|3442.2|3437.2|3437.7|3432.7|3445.3|3440.3|3437.2|3432.2|0
1587454800000|2020-04-21 07:40:00|3437.8|3432.8|3438.4|3433.4|3440.4|3435.4|3435|3430|0
1587455100000|2020-04-21 07:45:00|3438.5|3433.5|3438.6|3433.6|3438.6|3433.6|3433.5|3428.5|0
1587455400000|2020-04-21 07:50:00|3438.5|3433.5|3440.2|3435.2|3441.8|3436.8|3438.1|3433.1|0
1587455700000|2020-04-21 07:55:00|3440.1|3435.1|3441.8|3436.8|3443.5|3438.5|3438.4|3433.4|0
1587456000000|2020-04-21 08:00:00|3441.9|3436.9|3439.2|3436.2|3442|3437|3435.4|3432.4|0
1587456300000|2020-04-21 08:05:00|3439.1|3436.1|3439.1|3436.1|3441.9|3438.9|3437.9|3434.9|0
1587456600000|2020-04-21 08:10:00|3438.6|3435.6|3438.1|3435.1|3439.9|3436.9|3436.8|3433.8|0
1587456900000|2020-04-21 08:15:00|3438.7|3435.7|3436.4|3433.4|3439.1|3436.1|3435.5|3432.5|0
1587457200000|2020-04-21 08:20:00|3436.3|3433.3|3432.7|3429.7|3438.1|3435.1|3432.7|3429.7|0
1587457500000|2020-04-21 08:25:00|3434.3|3431.3|3433.7|3430.7|3435.4|3432.4|3431.3|3428.3|0
1587457800000|2020-04-21 08:30:00|3433.1|3430.1|3430|3427|3436|3433|3429.4|3426.4|0
1587458100000|2020-04-21 08:35:00|3429.8|3426.8|3430.2|3427.2|3431.3|3428.3|3429|3426|0
1587458400000|2020-04-21 08:40:00|3430.5|3427.5|3428|3425|3430.8|3427.8|3427.2|3424.2|0
1587458700000|2020-04-21 08:45:00|3427.9|3424.9|3430.6|3427.6|3432.8|3429.8|3427.9|3424.9|0
1587459000000|2020-04-21 08:50:00|3430.5|3427.5|3432.6|3429.6|3433.9|3430.9|3429.3|3426.3|0
1587459300000|2020-04-21 08:55:00|3432.7|3429.7|3431.3|3428.3|3434|3431|3429.9|3426.9|0
1587459600000|2020-04-21 09:00:00|3432.7|3429.7|3430.9|3427.9|3433.9|3430.9|3430.2|3427.2|0
1587459900000|2020-04-21 09:05:00|3431.5|3428.5|3431.1|3428.1|3432.8|3429.8|3430.3|3427.3|0
1587460200000|2020-04-21 09:10:00|3431|3428|3427.5|3424.5|3432.1|3429.1|3427.1|3424.1|0
1587460500000|2020-04-21 09:15:00|3427.7|3424.7|3427|3424|3431.4|3428.4|3426.5|3423.5|0
1587460800000|2020-04-21 09:20:00|3427.4|3424.4|3427.4|3424.4|3430.2|3427.2|3426.5|3423.5|0
1587461100000|2020-04-21 09:25:00|3427.8|3424.8|3425.9|3422.9|3429.4|3426.4|3423.1|3420.1|0
1587461400000|2020-04-21 09:30:00|3423.4|3420.4|3424.4|3421.4|3426.5|3423.5|3423.1|3420.1|0
1587461700000|2020-04-21 09:35:00|3424.6|3421.6|3425.1|3422.1|3427.1|3424.1|3423.4|3420.4|0
1587462000000|2020-04-21 09:40:00|3426.9|3423.9|3423.5|3420.5|3429|3426|3423.5|3420.5|0
1587462300000|2020-04-21 09:45:00|3426.7|3423.7|3424.8|3421.8|3428.3|3425.3|3422.9|3419.9|0
1587462600000|2020-04-21 09:50:00|3425.9|3422.9|3423.8|3420.8|3428.1|3425.1|3423.8|3420.8|0
1587462900000|2020-04-21 09:55:00|3424.4|3421.4|3423.4|3420.4|3425.9|3422.9|3420.1|3417.1|0
1587463200000|2020-04-21 10:00:00|3423.6|3420.6|3423.3|3420.3|3426.6|3423.6|3423.1|3420.1|0
1587463500000|2020-04-21 10:05:00|3423.1|3420.1|3425.3|3422.3|3427.8|3424.8|3422.1|3419.1|0
1587463800000|2020-04-21 10:10:00|3425.2|3422.2|3423.8|3420.8|3426.6|3423.6|3420.7|3417.7|0
1587464100000|2020-04-21 10:15:00|3420.9|3417.9|3416|3413|3423.8|3420.8|3415.5|3412.5|0
1587464400000|2020-04-21 10:20:00|3416.4|3413.4|3411|3408|3418|3415|3410.9|3407.9|0
1587464700000|2020-04-21 10:25:00|3411.1|3408.1|3411.5|3408.5|3416|3413|3411|3408|0
1587465000000|2020-04-21 10:30:00|3411.8|3408.8|3412.5|3409.5|3415.5|3412.5|3410.9|3407.9|0
1587465300000|2020-04-21 10:35:00|3413.6|3410.6|3415.8|3412.8|3418.1|3415.1|3411.9|3408.9|0
1587465600000|2020-04-21 10:40:00|3415.9|3412.9|3417.7|3414.7|3419.4|3416.4|3415.3|3412.3|0
1587465900000|2020-04-21 10:45:00|3416.7|3413.7|3415.7|3412.7|3420.5|3417.5|3414.8|3411.8|0
1587466200000|2020-04-21 10:50:00|3415.5|3412.5|3415.3|3412.3|3416.1|3413.1|3414.2|3411.2|0
1587466500000|2020-04-21 10:55:00|3415.4|3412.4|3414.3|3411.3|3415.5|3412.5|3414|3411|0
1587466800000|2020-04-21 11:00:00|3419.5|3416.5|3423.5|3420.5|3424.4|3421.4|3419.2|3416.2|0
1587467100000|2020-04-21 11:05:00|3423.6|3420.6|3418.6|3415.6|3423.6|3420.6|3418.1|3415.1|0
1587467400000|2020-04-21 11:10:00|3418.8|3415.8|3422|3419|3422.7|3419.7|3417.7|3414.7|0
1587467700000|2020-04-21 11:15:00|3422.1|3419.1|3422.4|3419.4|3422.5|3419.5|3420.6|3417.6|0
1587468000000|2020-04-21 11:20:00|3422.2|3419.2|3421.2|3418.2|3422.9|3419.9|3420.9|3417.9|0
1587468300000|2020-04-21 11:25:00|3421.1|3418.1|3421.5|3418.5|3422.8|3419.8|3420.7|3417.7|0
1587468600000|2020-04-21 11:30:00|3421.6|3418.6|3419.4|3416.4|3422.4|3419.4|3419.3|3416.3|0
1587468900000|2020-04-21 11:35:00|3419.2|3416.2|3419.7|3416.7|3419.8|3416.8|3417.6|3414.6|0
1587469200000|2020-04-21 11:40:00|3419.8|3416.8|3414.6|3411.6|3420.2|3417.2|3414.6|3411.6|0
1587469500000|2020-04-21 11:45:00|3414.5|3411.5|3414.4|3411.4|3416|3413|3413.1|3410.1|0
1587469800000|2020-04-21 11:50:00|3414.2|3411.2|3414.8|3411.8|3415|3412|3413.7|3410.7|0
1587470100000|2020-04-21 11:55:00|3415|3412|3415.7|3412.7|3416.4|3413.4|3414.5|3411.5|0
1587470400000|2020-04-21 12:00:00|3415.8|3412.8|3417.1|3414.1|3423.9|3420.9|3413.5|3410.5|0
1587470700000|2020-04-21 12:05:00|3416.9|3413.9|3410.7|3407.7|3416.9|3413.9|3410.7|3407.7|0
1587471000000|2020-04-21 12:10:00|3410.4|3407.4|3410.7|3407.7|3411.5|3408.5|3407.1|3404.1|0
1587471300000|2020-04-21 12:15:00|3410.2|3407.2|3410.3|3407.3|3411.2|3408.2|3409.2|3406.2|0
1587471600000|2020-04-21 12:20:00|3410.4|3407.4|3414.4|3411.4|3414.4|3411.4|3410.4|3407.4|0
1587471900000|2020-04-21 12:25:00|3415|3412|3420.9|3417.9|3422.1|3419.1|3414.4|3411.4|0
1587472200000|2020-04-21 12:30:00|3420.8|3417.8|3421.2|3418.2|3421.2|3418.2|3419.3|3416.3|0
1587472500000|2020-04-21 12:35:00|3421.3|3418.3|3421|3418|3423.6|3420.6|3420.6|3417.6|0
1587472800000|2020-04-21 12:40:00|3420.9|3417.9|3420.8|3417.8|3421.2|3418.2|3419.5|3416.5|0
1587473100000|2020-04-21 12:45:00|3420.7|3417.7|3418.2|3415.2|3421.9|3418.9|3417.8|3414.8|0
1587473400000|2020-04-21 12:50:00|3418.3|3415.3|3420.9|3417.9|3420.9|3417.9|3417.3|3414.3|0
1587473700000|2020-04-21 12:55:00|3420.8|3417.8|3416.9|3413.9|3421.9|3418.9|3415.5|3412.5|0
1587474000000|2020-04-21 13:00:00|3417|3414|3413|3410|3417.2|3414.2|3413|3410|0
1587474300000|2020-04-21 13:05:00|3413.9|3410.9|3417.1|3414.1|3418.6|3415.6|3413.2|3410.2|0
1587474600000|2020-04-21 13:10:00|3417.2|3414.2|3418.7|3415.7|3418.9|3415.9|3415.4|3412.4|0
1587474900000|2020-04-21 13:15:00|3419.3|3416.3|3417.3|3414.3|3420.5|3417.5|3417.2|3414.2|0
1587475200000|2020-04-21 13:20:00|3417.4|3414.4|3422.1|3419.1|3424.9|3421.9|3417.4|3414.4|0
1587475500000|2020-04-21 13:25:00|3422|3419|3418.8|3415.8|3423.9|3420.9|3418|3415|0
1587475800000|2020-04-21 13:30:00|3419.5|3416.5|3409.2|3407.4|3434.6|3432.8|3408.5|3406.7|0
1587476100000|2020-04-21 13:35:00|3409|3407.2|3390.6|3388.8|3410.6|3408.8|3389.9|3388.1|0
1587476400000|2020-04-21 13:40:00|3390.8|3389|3389.6|3387.8|3401.2|3399.4|3387.7|3385.9|0
1587476700000|2020-04-21 13:45:00|3389|3387.2|3396.4|3394.6|3407|3405.2|3384.4|3382.6|0
1587477000000|2020-04-21 13:50:00|3395.8|3394|3391.8|3390|3395.8|3394|3382.5|3380.7|0
1587477300000|2020-04-21 13:55:00|3391.9|3390.1|3394.3|3392.5|3397|3395.2|3387.7|3385.9|0
1587477600000|2020-04-21 14:00:00|3394.5|3392.7|3393.3|3391.5|3396.8|3395|3385|3383.2|0
1587477900000|2020-04-21 14:05:00|3393.6|3391.8|3389|3387.2|3400.6|3398.8|3387.3|3385.5|0
1587478200000|2020-04-21 14:10:00|3388.9|3387.1|3384|3382.2|3394|3392.2|3383.3|3381.5|0
1587478500000|2020-04-21 14:15:00|3383.7|3381.9|3370.9|3369.1|3387.1|3385.3|3370.9|3369.1|0
1587478800000|2020-04-21 14:20:00|3370.6|3368.8|3379.4|3377.6|3379.4|3377.6|3367.3|3365.5|0
1587479100000|2020-04-21 14:25:00|3378.9|3377.1|3373.9|3372.1|3378.9|3377.1|3367.9|3366.1|0
1587479400000|2020-04-21 14:30:00|3373.6|3371.8|3365.6|3363.8|3374.9|3373.1|3363.6|3361.8|0
1587479700000|2020-04-21 14:35:00|3365.8|3364|3356.7|3354.9|3366.2|3364.4|3356.7|3354.9|0
1587480000000|2020-04-21 14:40:00|3356.3|3354.5|3347|3345.2|3356.5|3354.7|3342.9|3341.1|0
1587480300000|2020-04-21 14:45:00|3346.8|3345|3325.7|3323.9|3350.1|3348.3|3324.9|3323.1|0
1587480600000|2020-04-21 14:50:00|3325.6|3323.8|3318.4|3316.6|3328.8|3327|3314.7|3312.9|0
1587480900000|2020-04-21 14:55:00|3318.7|3316.9|3302.5|3300.7|3322.2|3320.4|3295.5|3293.7|0
1587481200000|2020-04-21 15:00:00|3302|3300.2|3307.1|3305.3|3315.7|3313.9|3293|3291.2|0
1587481500000|2020-04-21 15:05:00|3307|3305.2|3308.9|3307.1|3315.3|3313.5|3303.9|3302.1|0
1587481800000|2020-04-21 15:10:00|3307.6|3305.8|3286.7|3284.9|3307.6|3305.8|3285.9|3284.1|0
1587482100000|2020-04-21 15:15:00|3286.9|3285.1|3283.7|3281.9|3286.9|3285.1|3273.3|3271.5|0
1587482400000|2020-04-21 15:20:00|3283.8|3282|3293.1|3291.3|3298.8|3297|3283.5|3281.7|0
1587482700000|2020-04-21 15:25:00|3293.4|3291.6|3292.6|3290.8|3302.7|3300.9|3289|3287.2|0
1587483000000|2020-04-21 15:30:00|3292.7|3290.9|3302.7|3300.9|3309.6|3307.8|3292.3|3290.5|0
1587483300000|2020-04-21 15:35:00|3302.6|3300.8|3297.2|3295.4|3303|3301.2|3288.8|3287|0
1587483600000|2020-04-21 15:40:00|3297.4|3295.6|3289.9|3288.1|3297.6|3295.8|3288.4|3286.6|0
1587483900000|2020-04-21 15:45:00|3289.8|3288|3306.4|3304.6|3306.7|3304.9|3289.4|3287.6|0
1587484200000|2020-04-21 15:50:00|3306.1|3304.3|3306.4|3304.6|3309.9|3308.1|3300.4|3298.6|0
1587484500000|2020-04-21 15:55:00|3306.1|3304.3|3311.4|3309.6|3313.6|3311.8|3303.1|3301.3|0
1587484800000|2020-04-21 16:00:00|3311.1|3309.3|3302.8|3301|3312.3|3310.5|3301|3299.2|0
1587485100000|2020-04-21 16:05:00|3303|3301.2|3307.1|3305.3|3308.6|3306.8|3301.7|3299.9|0
1587485400000|2020-04-21 16:10:00|3307.3|3305.5|3310.2|3308.4|3315.4|3313.6|3305.2|3303.4|0
1587485700000|2020-04-21 16:15:00|3310.5|3308.7|3309.5|3307.7|3315|3313.2|3307.1|3305.3|0
1587486000000|2020-04-21 16:20:00|3309.4|3307.6|3299.5|3297.7|3312.3|3310.5|3299|3297.2|0
1587486300000|2020-04-21 16:25:00|3299.6|3297.8|3305.1|3303.3|3309.7|3307.9|3299.6|3297.8|0
1587486600000|2020-04-21 16:30:00|3305.2|3303.4|3299.4|3297.6|3306.6|3304.8|3298|3296.2|0
1587486900000|2020-04-21 16:35:00|3299.5|3297.7|3295.4|3293.6|3302|3300.2|3295.1|3293.3|0
1587487200000|2020-04-21 16:40:00|3295.8|3294|3291.5|3289.7|3297.6|3295.8|3289.3|3287.5|0
1587487500000|2020-04-21 16:45:00|3291.6|3289.8|3296.7|3294.9|3297.3|3295.5|3289.3|3287.5|0
1587487800000|2020-04-21 16:50:00|3296.9|3295.1|3305.7|3303.9|3306.1|3304.3|3295.1|3293.3|0
1587488100000|2020-04-21 16:55:00|3306.4|3304.6|3306.2|3304.4|3307.1|3305.3|3301.7|3299.9|0
1587488400000|2020-04-21 17:00:00|3306.1|3304.3|3313.9|3312.1|3314|3312.2|3304.3|3302.5|0
1587488700000|2020-04-21 17:05:00|3314.1|3312.3|3316.7|3314.9|3317.8|3316|3312|3310.2|0
1587489000000|2020-04-21 17:10:00|3316.6|3314.8|3317.6|3315.8|3322.8|3321|3315.4|3313.6|0
1587489300000|2020-04-21 17:15:00|3317.8|3316|3322.5|3320.7|3325.6|3323.8|3316.1|3314.3|0
1587489600000|2020-04-21 17:20:00|3322.6|3320.8|3331.5|3329.7|3334.4|3332.6|3322|3320.2|0
1587489900000|2020-04-21 17:25:00|3330.9|3329.1|3339.8|3338|3340.1|3338.3|3330.5|3328.7|0
1587490200000|2020-04-21 17:30:00|3339.9|3338.1|3335|3333.2|3340.1|3338.3|3331.8|3330|0
1587490500000|2020-04-21 17:35:00|3334.5|3332.7|3343.8|3342|3344|3342.2|3330.4|3328.6|0
1587490800000|2020-04-21 17:40:00|3343.7|3341.9|3344.3|3342.5|3344.6|3342.8|3335.5|3333.7|0
1587491100000|2020-04-21 17:45:00|3343.9|3342.1|3330.3|3328.5|3345|3343.2|3329.9|3328.1|0
1587491400000|2020-04-21 17:50:00|3330.2|3328.4|3339.3|3337.5|3339.8|3338|3330.1|3328.3|0
1587491700000|2020-04-21 17:55:00|3339.4|3337.6|3335.5|3333.7|3340.5|3338.7|3332.9|3331.1|0
1587492000000|2020-04-21 18:00:00|3335.4|3333.6|3339|3337.2|3339.4|3337.6|3327.8|3326|0
1587492300000|2020-04-21 18:05:00|3338.8|3337|3345.6|3343.8|3349.9|3348.1|3336.3|3334.5|0
1587492600000|2020-04-21 18:10:00|3344.3|3342.5|3350.1|3348.3|3350.1|3348.3|3342.6|3340.8|0
1587492900000|2020-04-21 18:15:00|3349.9|3348.1|3346.3|3344.5|3353|3351.2|3342.7|3340.9|0
1587493200000|2020-04-21 18:20:00|3346.1|3344.3|3356.7|3354.9|3362.2|3360.4|3343.4|3341.6|0
1587493500000|2020-04-21 18:25:00|3357.8|3356|3357.3|3355.5|3363.4|3361.6|3355.3|3353.5|0
1587493800000|2020-04-21 18:30:00|3358.2|3356.4|3355.2|3353.4|3361.2|3359.4|3354.7|3352.9|0
1587494100000|2020-04-21 18:35:00|3354.8|3353|3352.3|3350.5|3358.8|3357|3348.9|3347.1|0
1587494400000|2020-04-21 18:40:00|3351.4|3349.6|3339.1|3337.3|3351.4|3349.6|3338.1|3336.3|0
1587494700000|2020-04-21 18:45:00|3339.2|3337.4|3334.7|3332.9|3342.3|3340.5|3333.4|3331.6|0
1587495000000|2020-04-21 18:50:00|3334.3|3332.5|3335.4|3333.6|3336.7|3334.9|3330|3328.2|0
1587495300000|2020-04-21 18:55:00|3335|3333.2|3331.6|3329.8|3337.1|3335.3|3327.8|3326|0
1587495600000|2020-04-21 19:00:00|3332.7|3330.9|3337.5|3335.7|3337.7|3335.9|3331.7|3329.9|0
1587495900000|2020-04-21 19:05:00|3337.8|3336|3320.8|3319|3337.8|3336|3318.1|3316.3|0
1587496200000|2020-04-21 19:10:00|3320.5|3318.7|3333.1|3331.3|3333.3|3331.5|3320.5|3318.7|0
1587496500000|2020-04-21 19:15:00|3332.8|3331|3340.8|3339|3340.9|3339.1|3331.1|3329.3|0
1587496800000|2020-04-21 19:20:00|3340.6|3338.8|3337.7|3335.9|3346|3344.2|3337.6|3335.8|0
1587497100000|2020-04-21 19:25:00|3338.3|3336.5|3340|3338.2|3342.6|3340.8|3335.2|3333.4|0
1587497400000|2020-04-21 19:30:00|3339.7|3337.9|3340.4|3338.6|3342.2|3340.4|3331.1|3329.3|0
1587497700000|2020-04-21 19:35:00|3339.3|3337.5|3350.3|3348.5|3353|3351.2|3339|3337.2|0
1587498000000|2020-04-21 19:40:00|3350.7|3348.9|3340.3|3338.5|3351.3|3349.5|3339.7|3337.9|0
1587498300000|2020-04-21 19:45:00|3340.4|3338.6|3329.7|3327.9|3341.9|3340.1|3329.7|3327.9|0
1587498600000|2020-04-21 19:50:00|3327.9|3326.1|3311.6|3309.8|3332.4|3330.6|3311.5|3309.7|0
1587498900000|2020-04-21 19:55:00|3312|3310.2|3317.4|3315.6|3325.9|3324.1|3312|3310.2|0
1587499200000|2020-04-21 20:00:00|3318|3315|3354.7|3351.7|3362.7|3359.7|3315.8|3312.8|0
1587499500000|2020-04-21 20:05:00|3355.9|3352.9|3334.5|3331.5|3356.2|3353.2|3328.5|3325.5|0
1587499800000|2020-04-21 20:10:00|3335.5|3332.5|3341.8|3338.8|3346.5|3343.5|3335.1|3332.1|0
1587500100000|2020-04-21 20:15:00|3341.7|3338.7|3342.1|3339.1|3345.9|3342.9|3339.6|3336.6|0
1587500400000|2020-04-21 20:20:00|3342|3339|3333.4|3330.4|3344.2|3341.2|3326.4|3323.4|0
1587500700000|2020-04-21 20:25:00|3333.5|3330.5|3346.7|3343.7|3347.2|3344.2|3331.9|3328.9|0
1587501000000|2020-04-21 20:30:00|3346|3343|3344.2|3341.2|3346.8|3343.8|3341|3338|0
1587501300000|2020-04-21 20:35:00|3344.1|3341.1|3342.7|3339.7|3346.3|3343.3|3341.1|3338.1|0
1587501600000|2020-04-21 20:40:00|3342.3|3339.3|3346.3|3343.3|3346.8|3343.8|3340.1|3337.1|0
1587501900000|2020-04-21 20:45:00|3346|3343|3346.1|3343.1|3347|3344|3342.8|3339.8|0
1587502200000|2020-04-21 20:50:00|3346|3343|3348.9|3345.9|3350.6|3347.6|3345.7|3342.7|0
1587502500000|2020-04-21 20:55:00|3349.2|3346.2|3352.6|3349.6|3354.1|3351.1|3348.9|3345.9|0
1587502800000|2020-04-21 21:00:00|3352.5|3349.5|3349.8|3346.8|3353.3|3350.3|3348.1|3345.1|0
1587503100000|2020-04-21 21:05:00|3349.7|3346.7|3350.9|3347.9|3350.9|3347.9|3344.3|3341.3|0
1587503400000|2020-04-21 21:10:00|3351.1|3348.1|3349.5|3346.5|3352.3|3349.3|3348.4|3345.4|0
1587503700000|2020-04-21 21:15:00|3349.2|3346.2|3350.1|3347.1|3353|3350|3349|3346|0
1587504000000|2020-04-21 21:20:00|3350|3347|3348.8|3345.8|3351.1|3348.1|3348.4|3345.4|0
1587504300000|2020-04-21 21:25:00|3348.6|3345.6|3351.5|3348.5|3351.9|3348.9|3348|3345|0
1587504600000|2020-04-21 21:30:00|3351.8|3348.8|3349.8|3346.8|3351.8|3348.8|3348.4|3345.4|0
1587504900000|2020-04-21 21:35:00|3350|3347|3350.2|3347.2|3351|3348|3349.5|3346.5|0
1587505200000|2020-04-21 21:40:00|3350.1|3347.1|3350.6|3347.6|3353.3|3350.3|3350|3347|0
1587505500000|2020-04-21 21:45:00|3350.7|3347.7|3351.6|3348.6|3352.3|3349.3|3350.6|3347.6|0
1587505800000|2020-04-21 21:50:00|3351.5|3348.5|3349.9|3346.9|3352.3|3349.3|3349.8|3346.8|0
1587506100000|2020-04-21 21:55:00|3349.7|3346.7|3353.7|3350.7|3354|3351|3349.6|3346.6|0
1587506400000|2020-04-21 22:00:00|3353.6|3350.6|3353.9|3350.9|3356.2|3353.2|3352.7|3349.7|0
1587506700000|2020-04-21 22:05:00|3353.8|3350.8|3352.4|3349.4|3355.8|3352.8|3352.3|3349.3|0
1587507000000|2020-04-21 22:10:00|3352.3|3349.3|3352|3349|3353.1|3350.1|3351.7|3348.7|0
1587507300000|2020-04-21 22:15:00|3351.7|3348.7|3353.6|3350.6|3354.5|3351.5|3351.2|3348.2|0
1587507600000|2020-04-21 22:20:00|3353.5|3350.5|3354.8|3351.8|3354.8|3351.8|3351.9|3348.9|0
1587507900000|2020-04-21 22:25:00|3355|3352|3355.7|3352.7|3356|3353|3354.6|3351.6|0
1587508200000|2020-04-21 22:30:00|3355.5|3352.5|3355|3352|3356.1|3353.1|3354.7|3351.7|0
1587508500000|2020-04-21 22:35:00|3355.4|3352.4|3357.3|3354.3|3357.5|3354.5|3355.1|3352.1|0
1587508800000|2020-04-21 22:40:00|3357.7|3354.7|3358.1|3355.1|3358.2|3355.2|3357|3354|0
1587509100000|2020-04-21 22:45:00|3358|3355|3357.5|3354.5|3358.7|3355.7|3357.4|3354.4|0
1587509400000|2020-04-21 22:50:00|3358.1|3355.1|3356|3353|3358.1|3355.1|3355.5|3352.5|0
1587509700000|2020-04-21 22:55:00|3355.9|3352.9|3354.2|3351.2|3356|3353|3352.8|3349.8|0
1587510000000|2020-04-21 23:00:00|3354.1|3351.1|3354|3351|3354.6|3351.6|3353.7|3350.7|0
1587510300000|2020-04-21 23:05:00|3353.9|3350.9|3352.1|3349.1|3354.4|3351.4|3352|3349|0
1587510600000|2020-04-21 23:10:00|3351.8|3348.8|3350.2|3347.2|3351.8|3348.8|3350|3347|0
1587510900000|2020-04-21 23:15:00|3350.1|3347.1|3348.8|3345.8|3350.1|3347.1|3348.3|3345.3|0
1587511200000|2020-04-21 23:20:00|3348.7|3345.7|3349.8|3346.8|3349.8|3346.8|3348.3|3345.3|0
1587511500000|2020-04-21 23:25:00|3349.6|3346.6|3348.3|3345.3|3350|3347|3348.3|3345.3|0
1587511800000|2020-04-21 23:30:00|3348.2|3345.2|3349|3346|3349.4|3346.4|3348.2|3345.2|0
1587512100000|2020-04-21 23:35:00|3349.1|3346.1|3349.2|3346.2|3349.6|3346.6|3348.9|3345.9|0
1587512400000|2020-04-21 23:40:00|3349.1|3346.1|3349.6|3346.6|3349.8|3346.8|3348.6|3345.6|0
1587512700000|2020-04-21 23:45:00|3349.8|3346.8|3349.6|3346.6|3350.5|3347.5|3348.9|3345.9|0
1587513000000|2020-04-21 23:50:00|3350.4|3347.4|3349.4|3346.4|3350.5|3347.5|3349|3346|0
1587513300000|2020-04-21 23:55:00|3349.5|3346.5|3350.4|3345.4|3351|3347.3|3348.8|3345.4|0
1587513600000|2020-04-22 00:00:00|3350.7|3345.7|3357.8|3352.8|3363.2|3358.2|3350.7|3345.7|0
1587513900000|2020-04-22 00:05:00|3357.7|3352.7|3347.7|3342.7|3357.7|3352.7|3346|3341|0
1587514200000|2020-04-22 00:10:00|3347.6|3342.6|3332.4|3327.4|3350|3345|3332.4|3327.4|0
1587514500000|2020-04-22 00:15:00|3332.1|3327.1|3338.9|3333.9|3339.5|3334.5|3332|3327|0
1587514800000|2020-04-22 00:20:00|3338.5|3333.5|3336.8|3331.8|3339.2|3334.2|3332.3|3327.3|0
1587515100000|2020-04-22 00:25:00|3337.1|3332.1|3332.1|3327.1|3337.1|3332.1|3327.9|3322.9|0
1587515400000|2020-04-22 00:30:00|3332.2|3327.2|3336.6|3331.6|3338.2|3333.2|3331.6|3326.6|0
1587515700000|2020-04-22 00:35:00|3336.8|3331.8|3340.3|3335.3|3341|3336|3336.4|3331.4|0
1587516000000|2020-04-22 00:40:00|3340.2|3335.2|3342.9|3337.9|3344.8|3339.8|3339.5|3334.5|0
1587516300000|2020-04-22 00:45:00|3343|3338|3339.3|3334.3|3344.6|3339.6|3339.3|3334.3|0
1587516600000|2020-04-22 00:50:00|3339.2|3334.2|3339.4|3334.4|3340|3335|3333.8|3328.8|0
1587516900000|2020-04-22 00:55:00|3339.5|3334.5|3345.2|3340.2|3345.3|3340.3|3339.5|3334.5|0
1587517200000|2020-04-22 01:00:00|3346.3|3341.3|3341|3336|3347.2|3342.2|3340.5|3335.5|0
1587517500000|2020-04-22 01:05:00|3341.1|3336.1|3346.5|3341.5|3347.1|3342.1|3338.6|3333.6|0
1587517800000|2020-04-22 01:10:00|3346.7|3341.7|3347.1|3342.1|3350.6|3345.6|3346.1|3341.1|0
1587518100000|2020-04-22 01:15:00|3347.2|3342.2|3353.7|3348.7|3353.8|3348.8|3346.1|3341.1|0
1587518400000|2020-04-22 01:20:00|3353.8|3348.8|3352.5|3347.5|3354.2|3349.2|3350.6|3345.6|0
1587518700000|2020-04-22 01:25:00|3352.1|3347.1|3353.7|3348.7|3356.1|3351.1|3350.6|3345.6|0
1587519000000|2020-04-22 01:30:00|3354.2|3349.2|3347.9|3342.9|3355.3|3350.3|3347|3342|0
1587519300000|2020-04-22 01:35:00|3347.7|3342.7|3344.5|3339.5|3350.8|3345.8|3342.9|3337.9|0
1587519600000|2020-04-22 01:40:00|3344.7|3339.7|3345|3340|3347.1|3342.1|3342.1|3337.1|0
1587519900000|2020-04-22 01:45:00|3344.8|3339.8|3345.2|3340.2|3346.2|3341.2|3340.2|3335.2|0
1587520200000|2020-04-22 01:50:00|3344.3|3339.3|3345.9|3340.9|3346.9|3341.9|3342.2|3337.2|0
1587520500000|2020-04-22 01:55:00|3345.8|3340.8|3347.9|3342.9|3351.3|3346.3|3345.8|3340.8|0
1587520800000|2020-04-22 02:00:00|3347.8|3342.8|3339.8|3334.8|3348.3|3343.3|3339|3334|0
1587521100000|2020-04-22 02:05:00|3339.9|3334.9|3345.8|3340.8|3346.8|3341.8|3339.2|3334.2|0
1587521400000|2020-04-22 02:10:00|3346.1|3341.1|3345|3340|3346.7|3341.7|3344.2|3339.2|0
1587521700000|2020-04-22 02:15:00|3345|3340|3348.7|3343.7|3349.2|3344.2|3343.1|3338.1|0
1587522000000|2020-04-22 02:20:00|3348.8|3343.8|3348.1|3343.1|3350.1|3345.1|3347|3342|0
1587522300000|2020-04-22 02:25:00|3347.9|3342.9|3348.3|3343.3|3349.5|3344.5|3347.2|3342.2|0
1587522600000|2020-04-22 02:30:00|3348.4|3343.4|3350.1|3345.1|3350.8|3345.8|3347.2|3342.2|0
1587522900000|2020-04-22 02:35:00|3349.9|3344.9|3345.9|3340.9|3350.3|3345.3|3344.6|3339.6|0
1587523200000|2020-04-22 02:40:00|3345.8|3340.8|3351.9|3346.9|3351.9|3346.9|3345.3|3340.3|0
1587523500000|2020-04-22 02:45:00|3351.7|3346.7|3352.3|3347.3|3352.3|3347.3|3350.5|3345.5|0
1587523800000|2020-04-22 02:50:00|3352.1|3347.1|3349.6|3344.6|3352.1|3347.1|3348.1|3343.1|0
1587524100000|2020-04-22 02:55:00|3349.3|3344.3|3352|3347|3352.1|3347.1|3349.3|3344.3|0
1587524400000|2020-04-22 03:00:00|3351.7|3346.7|3352.9|3347.9|3353.4|3348.4|3350.3|3345.3|0
1587524700000|2020-04-22 03:05:00|3353|3348|3351.2|3346.2|3353.7|3348.7|3349.8|3344.8|0
1587525000000|2020-04-22 03:10:00|3351.1|3346.1|3348.2|3343.2|3351.7|3346.7|3348.2|3343.2|0
1587525300000|2020-04-22 03:15:00|3348.5|3343.5|3345.2|3340.2|3349|3344|3344.7|3339.7|0
1587525600000|2020-04-22 03:20:00|3345.3|3340.3|3345.1|3340.1|3345.7|3340.7|3342.8|3337.8|0
1587525900000|2020-04-22 03:25:00|3345.2|3340.2|3349.7|3344.7|3349.7|3344.7|3345.2|3340.2|0
1587526200000|2020-04-22 03:30:00|3350.1|3345.1|3351.5|3346.5|3351.5|3346.5|3348.4|3343.4|0
1587526500000|2020-04-22 03:35:00|3351.2|3346.2|3349.2|3344.2|3353|3348|3348.8|3343.8|0
1587526800000|2020-04-22 03:40:00|3349.1|3344.1|3348.4|3343.4|3350.6|3345.6|3346.8|3341.8|0
1587527100000|2020-04-22 03:45:00|3348.3|3343.3|3348.8|3343.8|3353.3|3348.3|3346.4|3341.4|0
1587527400000|2020-04-22 03:50:00|3348.9|3343.9|3351.5|3346.5|3351.7|3346.7|3347.9|3342.9|0
1587527700000|2020-04-22 03:55:00|3351.6|3346.6|3350.1|3345.1|3353.1|3348.1|3348.4|3343.4|0
1587528000000|2020-04-22 04:00:00|3350.3|3345.3|3352.7|3347.7|3353.2|3348.2|3348.4|3343.4|0
1587528300000|2020-04-22 04:05:00|3352.8|3347.8|3350.9|3345.9|3353.2|3348.2|3350.7|3345.7|0
1587528600000|2020-04-22 04:10:00|3350.7|3345.7|3354|3349|3355.5|3350.5|3350.6|3345.6|0
1587528900000|2020-04-22 04:15:00|3354.1|3349.1|3356.3|3351.3|3357.8|3352.8|3354.1|3349.1|0
1587529200000|2020-04-22 04:20:00|3356.1|3351.1|3355.5|3350.5|3356.1|3351.1|3352.3|3347.3|0
1587529500000|2020-04-22 04:25:00|3355.6|3350.6|3353.9|3348.9|3356|3351|3353|3348|0
1587529800000|2020-04-22 04:30:00|3354|3349|3347.2|3342.2|3354|3349|3346.7|3341.7|0
1587530100000|2020-04-22 04:35:00|3347.4|3342.4|3342.7|3337.7|3347.5|3342.5|3341.9|3336.9|0
1587530400000|2020-04-22 04:40:00|3342.5|3337.5|3344.9|3339.9|3345.9|3340.9|3341.5|3336.5|0
1587530700000|2020-04-22 04:45:00|3345|3340|3345.1|3340.1|3346.7|3341.7|3342.5|3337.5|0
1587531000000|2020-04-22 04:50:00|3345.2|3340.2|3340.9|3335.9|3345.2|3340.2|3339.6|3334.6|0
1587531300000|2020-04-22 04:55:00|3340.8|3335.8|3341|3336|3342.3|3337.3|3336.7|3331.7|0
1587531600000|2020-04-22 05:00:00|3341.2|3336.2|3347.1|3342.1|3347.3|3342.3|3340.6|3335.6|0
1587531900000|2020-04-22 05:05:00|3346.7|3341.7|3347.5|3342.5|3351.2|3346.2|3345.9|3340.9|0
1587532200000|2020-04-22 05:10:00|3347.9|3342.9|3349.6|3344.6|3352.2|3347.2|3347.3|3342.3|0
1587532500000|2020-04-22 05:15:00|3349.6|3344.6|3348.3|3343.3|3350.7|3345.7|3347.4|3342.4|0
1587532800000|2020-04-22 05:20:00|3348.5|3343.5|3346.7|3341.7|3350.3|3345.3|3346.1|3341.1|0
1587533100000|2020-04-22 05:25:00|3347.1|3342.1|3354.6|3349.6|3355.1|3350.1|3346.7|3341.7|0
1587533400000|2020-04-22 05:30:00|3354.7|3349.7|3354.4|3349.4|3354.9|3349.9|3351.2|3346.2|0
1587533700000|2020-04-22 05:35:00|3354.5|3349.5|3358.5|3353.5|3358.8|3353.8|3353.6|3348.6|0
1587534000000|2020-04-22 05:40:00|3358.4|3353.4|3363.7|3358.7|3365.5|3360.5|3358.1|3353.1|0
1587534300000|2020-04-22 05:45:00|3363.9|3358.9|3365.2|3360.2|3365.7|3360.7|3361.3|3356.3|0
1587534600000|2020-04-22 05:50:00|3365.3|3360.3|3366.3|3361.3|3370.2|3365.2|3365.3|3360.3|0
1587534900000|2020-04-22 05:55:00|3366.4|3361.4|3366|3361|3368.8|3363.8|3364.8|3359.8|0
1587535200000|2020-04-22 06:00:00|3366.1|3361.1|3360.3|3355.3|3366.5|3361.5|3359.8|3354.8|0
1587535500000|2020-04-22 06:05:00|3360.2|3355.2|3362.8|3357.8|3363.2|3358.2|3359.7|3354.7|0
1587535800000|2020-04-22 06:10:00|3362.9|3357.9|3365.4|3360.4|3366.4|3361.4|3360.8|3355.8|0
1587536100000|2020-04-22 06:15:00|3365.2|3360.2|3376.5|3371.5|3378|3373|3365.2|3360.2|0
1587536400000|2020-04-22 06:20:00|3376.3|3371.3|3371.7|3366.7|3376.7|3371.7|3371|3366|0
1587536700000|2020-04-22 06:25:00|3371.8|3366.8|3372.5|3367.5|3375.3|3370.3|3369.4|3364.4|0
1587537000000|2020-04-22 06:30:00|3372.2|3367.2|3372.6|3367.6|3373.4|3368.4|3370.2|3365.2|0
1587537300000|2020-04-22 06:35:00|3373.3|3368.3|3374|3369|3377.8|3372.8|3373.1|3368.1|0
1587537600000|2020-04-22 06:40:00|3374.1|3369.1|3372.5|3367.5|3375.2|3370.2|3370.9|3365.9|0
1587537900000|2020-04-22 06:45:00|3372.4|3367.4|3378.1|3373.1|3380.9|3375.9|3369.8|3364.8|0
1587538200000|2020-04-22 06:50:00|3377.5|3372.5|3377.8|3372.8|3380.6|3375.6|3374.9|3369.9|0
1587538500000|2020-04-22 06:55:00|3378.2|3373.2|3371|3366|3378.2|3373.2|3371|3366|0
1587538800000|2020-04-22 07:00:00|3369.9|3364.9|3369.3|3364.3|3373.1|3368.1|3368.3|3363.3|0
1587539100000|2020-04-22 07:05:00|3369.4|3364.4|3367.8|3362.8|3370.9|3365.9|3365.9|3360.9|0
1587539400000|2020-04-22 07:10:00|3368|3363|3368.7|3363.7|3371.8|3366.8|3367.4|3362.4|0
1587539700000|2020-04-22 07:15:00|3368.5|3363.5|3367.9|3362.9|3369.3|3364.3|3364.8|3359.8|0
1587540000000|2020-04-22 07:20:00|3367.8|3362.8|3370.5|3365.5|3371.8|3366.8|3367.8|3362.8|0
1587540300000|2020-04-22 07:25:00|3370.4|3365.4|3370.4|3365.4|3372.1|3367.1|3369.5|3364.5|0
1587540600000|2020-04-22 07:30:00|3372.6|3367.6|3374.1|3369.1|3377.5|3372.5|3371.7|3366.7|0
1587540900000|2020-04-22 07:35:00|3374.7|3369.7|3365.8|3360.8|3375.3|3370.3|3364.4|3359.4|0
1587541200000|2020-04-22 07:40:00|3366.2|3361.2|3372.4|3367.4|3373.4|3368.4|3365.9|3360.9|0
1587541500000|2020-04-22 07:45:00|3372.6|3367.6|3374.3|3369.3|3374.6|3369.6|3370.4|3365.4|0
1587541800000|2020-04-22 07:50:00|3374.4|3369.4|3373.2|3368.2|3376|3371|3371.5|3366.5|0
1587542100000|2020-04-22 07:55:00|3373.1|3368.1|3368.8|3363.8|3373.3|3368.3|3368.7|3363.7|0
1587542400000|2020-04-22 08:00:00|3365.3|3360.3|3382|3379|3386.5|3383.5|3363.9|3358.9|0
1587542700000|2020-04-22 08:05:00|3381.9|3378.9|3382.8|3379.8|3383.3|3380.3|3379.8|3376.8|0
1587543000000|2020-04-22 08:10:00|3382.4|3379.4|3384.7|3381.7|3386.4|3383.4|3382.3|3379.3|0
1587543300000|2020-04-22 08:15:00|3384.9|3381.9|3386|3383|3386.2|3383.2|3384.2|3381.2|0
1587543600000|2020-04-22 08:20:00|3385.9|3382.9|3385.5|3382.5|3386|3383|3383.9|3380.9|0
1587543900000|2020-04-22 08:25:00|3385.3|3382.3|3385.1|3382.1|3388.9|3385.9|3385.1|3382.1|0
1587544200000|2020-04-22 08:30:00|3384.9|3381.9|3380.7|3377.7|3385|3382|3380.7|3377.7|0
1587544500000|2020-04-22 08:35:00|3380.6|3377.6|3384.5|3381.5|3384.5|3381.5|3380.6|3377.6|0
1587544800000|2020-04-22 08:40:00|3384.6|3381.6|3382.9|3379.9|3384.6|3381.6|3382.9|3379.9|0
1587545100000|2020-04-22 08:45:00|3382.5|3379.5|3379.6|3376.6|3382.5|3379.5|3378.3|3375.3|0
1587545400000|2020-04-22 08:50:00|3379.3|3376.3|3380.4|3377.4|3380.6|3377.6|3377.9|3374.9|0
1587545700000|2020-04-22 08:55:00|3380.5|3377.5|3382|3379|3382.7|3379.7|3380.2|3377.2|0
1587546000000|2020-04-22 09:00:00|3382.1|3379.1|3384.1|3381.1|3384.1|3381.1|3381.6|3378.6|0
1587546300000|2020-04-22 09:05:00|3384.2|3381.2|3385.1|3382.1|3386.3|3383.3|3383.6|3380.6|0
1587546600000|2020-04-22 09:10:00|3385.3|3382.3|3387|3384|3387.5|3384.5|3384.7|3381.7|0
1587546900000|2020-04-22 09:15:00|3387.3|3384.3|3388.9|3385.9|3389.4|3386.4|3387.3|3384.3|0
1587547200000|2020-04-22 09:20:00|3389|3386|3391.7|3388.7|3391.9|3388.9|3388.6|3385.6|0
1587547500000|2020-04-22 09:25:00|3391.9|3388.9|3393.3|3390.3|3393.4|3390.4|3389.2|3386.2|0
1587547800000|2020-04-22 09:30:00|3393.1|3390.1|3391.3|3388.3|3393.3|3390.3|3391.2|3388.2|0
1587548100000|2020-04-22 09:35:00|3390.7|3387.7|3388.5|3385.5|3390.9|3387.9|3388.1|3385.1|0
1587548400000|2020-04-22 09:40:00|3388.8|3385.8|3390.5|3387.5|3390.6|3387.6|3388.1|3385.1|0
1587548700000|2020-04-22 09:45:00|3390.6|3387.6|3390.5|3387.5|3390.9|3387.9|3389.9|3386.9|0
1587549000000|2020-04-22 09:50:00|3390.4|3387.4|3390.6|3387.6|3391.2|3388.2|3389.4|3386.4|0
1587549300000|2020-04-22 09:55:00|3390.5|3387.5|3391.9|3388.9|3392|3389|3390.5|3387.5|0
1587549600000|2020-04-22 10:00:00|3392|3389|3388|3385|3392|3389|3387.9|3384.9|0
1587549900000|2020-04-22 10:05:00|3387.9|3384.9|3384.5|3381.5|3387.9|3384.9|3384.5|3381.5|0
1587550200000|2020-04-22 10:10:00|3384.6|3381.6|3384.5|3381.5|3385.3|3382.3|3383.8|3380.8|0
1587550500000|2020-04-22 10:15:00|3384.1|3381.1|3382.6|3379.6|3384.8|3381.8|3382.2|3379.2|0
1587550800000|2020-04-22 10:20:00|3382.3|3379.3|3378.9|3375.9|3382.5|3379.5|3378.7|3375.7|0
1587551100000|2020-04-22 10:25:00|3378.8|3375.8|3372.9|3369.9|3379|3376|3372.5|3369.5|0
1587551400000|2020-04-22 10:30:00|3373.1|3370.1|3371|3368|3373.9|3370.9|3369.4|3366.4|0
1587551700000|2020-04-22 10:35:00|3371.3|3368.3|3371.4|3368.4|3374.4|3371.4|3370.3|3367.3|0
1587552000000|2020-04-22 10:40:00|3371.3|3368.3|3369.6|3366.6|3372.3|3369.3|3368|3365|0
1587552300000|2020-04-22 10:45:00|3369|3366|3369.3|3366.3|3370.7|3367.7|3367.5|3364.5|0
1587552600000|2020-04-22 10:50:00|3369.2|3366.2|3364.4|3361.4|3370.5|3367.5|3363.4|3360.4|0
1587552900000|2020-04-22 10:55:00|3365|3362|3363.5|3360.5|3365.5|3362.5|3362.5|3359.5|0
1587553200000|2020-04-22 11:00:00|3361.9|3358.9|3363.9|3360.9|3368.7|3365.7|3359.9|3356.9|0
1587553500000|2020-04-22 11:05:00|3363.6|3360.6|3360.2|3357.2|3363.8|3360.8|3357.4|3354.4|0
1587553800000|2020-04-22 11:10:00|3360.6|3357.6|3361.9|3358.9|3362.7|3359.7|3359.5|3356.5|0
1587554100000|2020-04-22 11:15:00|3362.1|3359.1|3361|3358|3363.2|3360.2|3359.7|3356.7|0
1587554400000|2020-04-22 11:20:00|3360.9|3357.9|3359.1|3356.1|3363.1|3360.1|3358.9|3355.9|0
1587554700000|2020-04-22 11:25:00|3359|3356|3366.6|3363.6|3367.1|3364.1|3359|3356|0
1587555000000|2020-04-22 11:30:00|3367.3|3364.3|3373|3370|3373.2|3370.2|3367.3|3364.3|0
1587555300000|2020-04-22 11:35:00|3373.2|3370.2|3367.3|3364.3|3373.9|3370.9|3367.3|3364.3|0
1587555600000|2020-04-22 11:40:00|3367.2|3364.2|3366.8|3363.8|3368|3365|3365.8|3362.8|0
1587555900000|2020-04-22 11:45:00|3367.1|3364.1|3367.2|3364.2|3368.1|3365.1|3365.6|3362.6|0
1587556200000|2020-04-22 11:50:00|3367.1|3364.1|3367.3|3364.3|3367.9|3364.9|3365.5|3362.5|0
1587556500000|2020-04-22 11:55:00|3367.4|3364.4|3372.8|3369.8|3372.8|3369.8|3367.4|3364.4|0
1587556800000|2020-04-22 12:00:00|3373|3370|3371.7|3368.7|3373.4|3370.4|3369.4|3366.4|0
1587557100000|2020-04-22 12:05:00|3371.8|3368.8|3366.8|3363.8|3372.1|3369.1|3365.6|3362.6|0
1587557400000|2020-04-22 12:10:00|3367|3364|3367.5|3364.5|3368.4|3365.4|3366.3|3363.3|0
1587557700000|2020-04-22 12:15:00|3367.6|3364.6|3365.6|3362.6|3368.5|3365.5|3365.2|3362.2|0
1587558000000|2020-04-22 12:20:00|3365.7|3362.7|3369.1|3366.1|3369.1|3366.1|3365.6|3362.6|0
1587558300000|2020-04-22 12:25:00|3369.2|3366.2|3374.4|3371.4|3376.9|3373.9|3369|3366|0
1587558600000|2020-04-22 12:30:00|3374|3371|3377.4|3374.4|3377.9|3374.9|3373.5|3370.5|0
1587558900000|2020-04-22 12:35:00|3377.3|3374.3|3377.9|3374.9|3378.8|3375.8|3375.7|3372.7|0
1587559200000|2020-04-22 12:40:00|3378|3375|3375|3372|3382.9|3379.9|3374.4|3371.4|0
1587559500000|2020-04-22 12:45:00|3374|3371|3368.3|3365.3|3374.1|3371.1|3363.8|3360.8|0
1587559800000|2020-04-22 12:50:00|3368.4|3365.4|3375.9|3372.9|3375.9|3372.9|3368.1|3365.1|0
1587560100000|2020-04-22 12:55:00|3376.2|3373.2|3381.3|3378.3|3384|3381|3376|3373|0
1587560400000|2020-04-22 13:00:00|3381.2|3378.2|3380.7|3377.7|3382.3|3379.3|3379.8|3376.8|0
1587560700000|2020-04-22 13:05:00|3380.6|3377.6|3381.8|3378.8|3382.9|3379.9|3378.4|3375.4|0
1587561000000|2020-04-22 13:10:00|3381.9|3378.9|3384|3381|3386.1|3383.1|3381|3378|0
1587561300000|2020-04-22 13:15:00|3384.1|3381.1|3386.3|3383.3|3387.4|3384.4|3383.9|3380.9|0
1587561600000|2020-04-22 13:20:00|3386.1|3383.1|3387.2|3384.2|3388.9|3385.9|3383.9|3380.9|0
1587561900000|2020-04-22 13:25:00|3387.7|3384.7|3392.2|3389.2|3394.5|3391.5|3387|3384|0
1587562200000|2020-04-22 13:30:00|3392.4|3389.4|3385|3383.2|3401.2|3399.4|3384.4|3382.6|0
1587562500000|2020-04-22 13:35:00|3385.3|3383.5|3400.7|3398.9|3402.8|3401|3385.3|3383.5|0
1587562800000|2020-04-22 13:40:00|3401.1|3399.3|3395.8|3394|3411.5|3409.7|3395.5|3393.7|0
1587563100000|2020-04-22 13:45:00|3396.2|3394.4|3385.2|3383.4|3403.6|3401.8|3381.2|3379.4|0
1587563400000|2020-04-22 13:50:00|3385.3|3383.5|3397.8|3396|3400.3|3398.5|3385.1|3383.3|0
1587563700000|2020-04-22 13:55:00|3398|3396.2|3395.4|3393.6|3401|3399.2|3391.6|3389.8|0
1587564000000|2020-04-22 14:00:00|3397|3395.2|3382.9|3381.1|3404.6|3402.8|3381.9|3380.1|0
1587564300000|2020-04-22 14:05:00|3382.5|3380.7|3380.8|3379|3386.7|3384.9|3376.9|3375.1|0
1587564600000|2020-04-22 14:10:00|3380.4|3378.6|3383.9|3382.1|3394.6|3392.8|3380.4|3378.6|0
1587564900000|2020-04-22 14:15:00|3384.1|3382.3|3392.3|3390.5|3394|3392.2|3382.1|3380.3|0
1587565200000|2020-04-22 14:20:00|3392.2|3390.4|3403.9|3402.1|3405.1|3403.3|3391.5|3389.7|0
1587565500000|2020-04-22 14:25:00|3404.2|3402.4|3398|3396.2|3408.1|3406.3|3393.8|3392|0
1587565800000|2020-04-22 14:30:00|3398.5|3396.7|3401.9|3400.1|3407.9|3406.1|3398.5|3396.7|0
1587566100000|2020-04-22 14:35:00|3401.5|3399.7|3407.6|3405.8|3410.5|3408.7|3401|3399.2|0
1587566400000|2020-04-22 14:40:00|3407.7|3405.9|3411.1|3409.3|3417.8|3416|3407.7|3405.9|0
1587566700000|2020-04-22 14:45:00|3411.3|3409.5|3412.1|3410.3|3412.9|3411.1|3405.4|3403.6|0
1587567000000|2020-04-22 14:50:00|3412|3410.2|3403.6|3401.8|3413.9|3412.1|3402.7|3400.9|0
1587567300000|2020-04-22 14:55:00|3403.7|3401.9|3401.9|3400.1|3404.6|3402.8|3398.4|3396.6|0
1587567600000|2020-04-22 15:00:00|3402.6|3400.8|3402.4|3400.6|3408.2|3406.4|3396.9|3395.1|0
1587567900000|2020-04-22 15:05:00|3402.3|3400.5|3401.5|3399.7|3407.4|3405.6|3398.5|3396.7|0
1587568200000|2020-04-22 15:10:00|3401.6|3399.8|3401.4|3399.6|3403.7|3401.9|3397.3|3395.5|0
1587568500000|2020-04-22 15:15:00|3401.5|3399.7|3400.7|3398.9|3404.2|3402.4|3400.4|3398.6|0
1587568800000|2020-04-22 15:20:00|3401.1|3399.3|3402.7|3400.9|3404.9|3403.1|3398.7|3396.9|0
1587569100000|2020-04-22 15:25:00|3402.4|3400.6|3395.3|3393.5|3405.6|3403.8|3395.2|3393.4|0
1587569400000|2020-04-22 15:30:00|3394.7|3392.9|3400.2|3398.4|3402.2|3400.4|3393.3|3391.5|0
1587569700000|2020-04-22 15:35:00|3398.7|3396.9|3401|3399.2|3402.1|3400.3|3397.4|3395.6|0
1587570000000|2020-04-22 15:40:00|3401.1|3399.3|3404.2|3402.4|3406.8|3405|3398.5|3396.7|0
1587570300000|2020-04-22 15:45:00|3404.3|3402.5|3404.5|3402.7|3406.4|3404.6|3401.3|3399.5|0
1587570600000|2020-04-22 15:50:00|3404.6|3402.8|3405.2|3403.4|3406.8|3405|3402.1|3400.3|0
1587570900000|2020-04-22 15:55:00|3404.7|3402.9|3403.2|3401.4|3405.2|3403.4|3400|3398.2|0
1587571200000|2020-04-22 16:00:00|3403|3401.2|3404.8|3403|3407.5|3405.7|3403|3401.2|0
1587571500000|2020-04-22 16:05:00|3404.7|3402.9|3401.9|3400.1|3405.3|3403.5|3399.7|3397.9|0
1587571800000|2020-04-22 16:10:00|3401.6|3399.8|3403.5|3401.7|3405.7|3403.9|3400.9|3399.1|0
1587572100000|2020-04-22 16:15:00|3403.6|3401.8|3406.3|3404.5|3406.4|3404.6|3402.7|3400.9|0
1587572400000|2020-04-22 16:20:00|3406.4|3404.6|3403.9|3402.1|3407|3405.2|3402.1|3400.3|0
1587572700000|2020-04-22 16:25:00|3403.8|3402|3400.7|3398.9|3404.1|3402.3|3398.8|3397|0
1587573000000|2020-04-22 16:30:00|3400.6|3398.8|3404.1|3402.3|3404.9|3403.1|3399.3|3397.5|0
1587573300000|2020-04-22 16:35:00|3404|3402.2|3408.6|3406.8|3408.6|3406.8|3401.8|3400|0
1587573600000|2020-04-22 16:40:00|3408.8|3407|3407.9|3406.1|3411.5|3409.7|3407.8|3406|0
1587573900000|2020-04-22 16:45:00|3407.8|3406|3411|3409.2|3412.2|3410.4|3407.7|3405.9|0
1587574200000|2020-04-22 16:50:00|3410.9|3409.1|3404.3|3402.5|3411.7|3409.9|3404.1|3402.3|0
1587574500000|2020-04-22 16:55:00|3404.5|3402.7|3407.7|3405.9|3407.9|3406.1|3402.7|3400.9|0
1587574800000|2020-04-22 17:00:00|3407.8|3406|3405.7|3403.9|3409.5|3407.7|3405.5|3403.7|0
1587575100000|2020-04-22 17:05:00|3406.1|3404.3|3407.7|3405.9|3410|3408.2|3403.9|3402.1|0
1587575400000|2020-04-22 17:10:00|3407.5|3405.7|3409.7|3407.9|3411.6|3409.8|3407.3|3405.5|0
1587575700000|2020-04-22 17:15:00|3409.8|3408|3418|3416.2|3418.1|3416.3|3409.4|3407.6|0
1587576000000|2020-04-22 17:20:00|3417.9|3416.1|3421.8|3420|3423.7|3421.9|3417.3|3415.5|0
1587576300000|2020-04-22 17:25:00|3421.7|3419.9|3423.1|3421.3|3423.3|3421.5|3420.2|3418.4|0
1587576600000|2020-04-22 17:30:00|3423.2|3421.4|3421.4|3419.6|3424.2|3422.4|3420.4|3418.6|0
1587576900000|2020-04-22 17:35:00|3421.9|3420.1|3423.7|3421.9|3426|3424.2|3421.5|3419.7|0
1587577200000|2020-04-22 17:40:00|3423.6|3421.8|3426.9|3425.1|3427.3|3425.5|3423|3421.2|0
1587577500000|2020-04-22 17:45:00|3427|3425.2|3429.3|3427.5|3429.3|3427.5|3425.2|3423.4|0
1587577800000|2020-04-22 17:50:00|3429.2|3427.4|3431.4|3429.6|3432.8|3431|3427.1|3425.3|0
1587578100000|2020-04-22 17:55:00|3431.3|3429.5|3429.5|3427.7|3432.3|3430.5|3429|3427.2|0
1587578400000|2020-04-22 18:00:00|3429.6|3427.8|3427.3|3425.5|3430.8|3429|3427.1|3425.3|0
1587578700000|2020-04-22 18:05:00|3427.5|3425.7|3430.4|3428.6|3431|3429.2|3426.7|3424.9|0
1587579000000|2020-04-22 18:10:00|3430.6|3428.8|3428.3|3426.5|3430.6|3428.8|3426.8|3425|0
1587579300000|2020-04-22 18:15:00|3428.1|3426.3|3428|3426.2|3429.1|3427.3|3425.4|3423.6|0
1587579600000|2020-04-22 18:20:00|3427.9|3426.1|3439.4|3437.6|3440.2|3438.4|3427.9|3426.1|0
1587579900000|2020-04-22 18:25:00|3439.5|3437.7|3436.5|3434.7|3442.6|3440.8|3436.5|3434.7|0
1587580200000|2020-04-22 18:30:00|3436.9|3435.1|3444.5|3442.7|3445.2|3443.4|3436.7|3434.9|0
1587580500000|2020-04-22 18:35:00|3444.4|3442.6|3445.2|3443.4|3446.8|3445|3441.8|3440|0
1587580800000|2020-04-22 18:40:00|3445|3443.2|3447.7|3445.9|3447.8|3446|3444.4|3442.6|0
1587581100000|2020-04-22 18:45:00|3447.8|3446|3448.5|3446.7|3448.7|3446.9|3445.1|3443.3|0
1587581400000|2020-04-22 18:50:00|3448.4|3446.6|3441.6|3439.8|3449.8|3448|3440.2|3438.4|0
1587581700000|2020-04-22 18:55:00|3441.4|3439.6|3447.6|3445.8|3448.8|3447|3441.4|3439.6|0
1587582000000|2020-04-22 19:00:00|3447.5|3445.7|3450.8|3449|3451|3449.2|3444.9|3443.1|0
1587582300000|2020-04-22 19:05:00|3450.9|3449.1|3445.7|3443.9|3451.3|3449.5|3443.8|3442|0
1587582600000|2020-04-22 19:10:00|3445.6|3443.8|3443|3441.2|3446.5|3444.7|3439.1|3437.3|0
1587582900000|2020-04-22 19:15:00|3442.4|3440.6|3442.6|3440.8|3443|3441.2|3440|3438.2|0
1587583200000|2020-04-22 19:20:00|3442.4|3440.6|3444.3|3442.5|3447.3|3445.5|3440.7|3438.9|0
1587583500000|2020-04-22 19:25:00|3444.5|3442.7|3446.7|3444.9|3449.2|3447.4|3444|3442.2|0
1587583800000|2020-04-22 19:30:00|3446.5|3444.7|3449.7|3447.9|3452.9|3451.1|3446.5|3444.7|0
1587584100000|2020-04-22 19:35:00|3449.9|3448.1|3445.7|3443.9|3452|3450.2|3443.8|3442|0
1587584400000|2020-04-22 19:40:00|3445.9|3444.1|3447|3445.2|3449.3|3447.5|3444|3442.2|0
1587584700000|2020-04-22 19:45:00|3446.9|3445.1|3444.9|3443.1|3447.9|3446.1|3439.6|3437.8|0
1587585000000|2020-04-22 19:50:00|3444.7|3442.9|3445.4|3443.6|3450.5|3448.7|3443.4|3441.6|0
1587585300000|2020-04-22 19:55:00|3445.8|3444|3436.5|3434.7|3445.8|3444|3435.4|3433.6|0
1587585600000|2020-04-22 20:00:00|3437.1|3435.3|3436.5|3434.7|3439.9|3438.1|3435|3433.2|0
1587585900000|2020-04-22 20:05:00|3436.3|3434.5|3433.3|3431.5|3436.3|3434.5|3432.8|3431|0
1587586200000|2020-04-22 20:10:00|3433.2|3431.4|3431.9|3430.1|3434.8|3433|3431.9|3430.1|0
1587586500000|2020-04-22 20:15:00|3432|3430.2|3431.3|3428.3|3432.1|3430.3|3429.7|3427.1|0
1587586800000|2020-04-22 20:20:00|3431.4|3428.4|3431.6|3428.6|3432.5|3429.5|3430.7|3427.7|0
1587587100000|2020-04-22 20:25:00|3431.5|3428.5|3432.1|3429.1|3432.6|3429.6|3430.9|3427.9|0
1587587400000|2020-04-22 20:30:00|3432.3|3429.3|3432.2|3429.2|3433.5|3430.5|3431.7|3428.7|0
1587587700000|2020-04-22 20:35:00|3432.1|3429.1|3431.7|3428.7|3432.5|3429.5|3430.8|3427.8|0
1587588000000|2020-04-22 20:40:00|3431.3|3428.3|3430.9|3427.9|3432.4|3429.4|3430.7|3427.7|0
1587588300000|2020-04-22 20:45:00|3430.8|3427.8|3431.6|3428.6|3432.1|3429.1|3430.3|3427.3|0
1587588600000|2020-04-22 20:50:00|3431.4|3428.4|3430.8|3427.8|3431.4|3428.4|3429.6|3426.6|0
1587588900000|2020-04-22 20:55:00|3430.7|3427.7|3431.2|3428.2|3431.7|3428.7|3430.7|3427.7|0
1587589200000|2020-04-22 21:00:00|3431|3428|3431.8|3428.8|3431.8|3428.8|3430.8|3427.8|0
1587589500000|2020-04-22 21:05:00|3431.7|3428.7|3432.2|3429.2|3432.2|3429.2|3431.3|3428.3|0
1587589800000|2020-04-22 21:10:00|3432.1|3429.1|3432.3|3429.3|3432.7|3429.7|3432|3429|0
1587590100000|2020-04-22 21:15:00|3432.2|3429.2|3431.7|3428.7|3432.4|3429.4|3431.7|3428.7|0
1587590400000|2020-04-22 21:20:00|3431.6|3428.6|3430.9|3427.9|3431.7|3428.7|3430.8|3427.8|0
1587590700000|2020-04-22 21:25:00|3430.8|3427.8|3430.7|3427.7|3430.8|3427.8|3430.1|3427.1|0
1587591000000|2020-04-22 21:30:00|3430.9|3427.9|3430.1|3427.1|3430.9|3427.9|3429.9|3426.9|0
1587591300000|2020-04-22 21:35:00|3430|3427|3430|3427|3430.2|3427.2|3429.9|3426.9|0
1587591600000|2020-04-22 21:40:00|3430.1|3427.1|3430.9|3427.9|3430.9|3427.9|3429.9|3426.9|0
1587591900000|2020-04-22 21:45:00|3431|3428|3431.5|3428.5|3432|3429|3431|3428|0
1587592200000|2020-04-22 21:50:00|3431.6|3428.6|3432.6|3429.6|3432.7|3429.7|3431.6|3428.6|0
1587592500000|2020-04-22 21:55:00|3432.7|3429.7|3432.3|3429.3|3433|3430|3432.1|3429.1|0
1587592800000|2020-04-22 22:00:00|3432.2|3429.2|3429.9|3426.9|3433.1|3430.1|3428.9|3425.9|0
1587593100000|2020-04-22 22:05:00|3430.1|3427.1|3430.6|3427.6|3430.8|3427.8|3429|3426|0
1587593400000|2020-04-22 22:10:00|3430.5|3427.5|3431.1|3428.1|3431.2|3428.2|3430.5|3427.5|0
1587593700000|2020-04-22 22:15:00|3431.2|3428.2|3431.9|3428.9|3432.2|3429.2|3431|3428|0
1587594000000|2020-04-22 22:20:00|3431.5|3428.5|3431.4|3428.4|3432|3429|3431.3|3428.3|0
1587594300000|2020-04-22 22:25:00|3431.3|3428.3|3431.8|3428.8|3431.8|3428.8|3430.9|3427.9|0
1587594600000|2020-04-22 22:30:00|3431.9|3428.9|3430.2|3427.2|3431.9|3428.9|3430.2|3427.2|0
1587594900000|2020-04-22 22:35:00|3430.1|3427.1|3429.7|3426.7|3430.5|3427.5|3429|3426|0
1587595200000|2020-04-22 22:40:00|3429.6|3426.6|3429.6|3426.6|3429.8|3426.8|3428.8|3425.8|0
1587595500000|2020-04-22 22:45:00|3429.7|3426.7|3429.2|3426.2|3429.8|3426.8|3429.2|3426.2|0
1587595800000|2020-04-22 22:50:00|3428.9|3425.9|3427.7|3424.7|3428.9|3425.9|3427.1|3424.1|0
1587596100000|2020-04-22 22:55:00|3427.6|3424.6|3428.4|3425.4|3428.7|3425.7|3427.2|3424.2|0
1587596400000|2020-04-22 23:00:00|3428.3|3425.3|3426.7|3423.7|3428.6|3425.6|3426.6|3423.6|0
1587596700000|2020-04-22 23:05:00|3426.6|3423.6|3426.3|3423.3|3427|3424|3426.1|3423.1|0
1587597000000|2020-04-22 23:10:00|3426.4|3423.4|3425.6|3422.6|3426.5|3423.5|3425.4|3422.4|0
1587597300000|2020-04-22 23:15:00|3425.7|3422.7|3426.3|3423.3|3426.3|3423.3|3425.7|3422.7|0
1587597600000|2020-04-22 23:20:00|3426.4|3423.4|3425.2|3422.2|3426.8|3423.8|3424.9|3421.9|0
1587597900000|2020-04-22 23:25:00|3425.1|3422.1|3424.7|3421.7|3426.1|3423.1|3424.6|3421.6|0
1587598200000|2020-04-22 23:30:00|3424.6|3421.6|3423.1|3420.1|3424.6|3421.6|3422.7|3419.7|0
1587598500000|2020-04-22 23:35:00|3423.2|3420.2|3422.5|3419.5|3423.9|3420.9|3421.5|3418.5|0
1587598800000|2020-04-22 23:40:00|3422.4|3419.4|3422|3419|3422.5|3419.5|3421.3|3418.3|0
1587599100000|2020-04-22 23:45:00|3422.1|3419.1|3420.5|3417.5|3422.4|3419.4|3420.3|3417.3|0
1587599400000|2020-04-22 23:50:00|3420.4|3417.4|3421.7|3418.7|3421.8|3418.8|3419.3|3416.3|0
1587599700000|2020-04-22 23:55:00|3421.9|3418.9|3422.9|3419.9|3422.9|3419.9|3421.8|3418.8|0
1587600000000|2020-04-23 00:00:00|3423.4|3420.4|3423.9|3418.9|3429.3|3424.3|3422.2|3417.2|0
1587600300000|2020-04-23 00:05:00|3423.4|3418.4|3421.9|3416.9|3425.6|3420.6|3421.5|3416.5|0
1587600600000|2020-04-23 00:10:00|3422|3417|3420.1|3415.1|3422.7|3417.7|3419.7|3414.7|0
1587600900000|2020-04-23 00:15:00|3418.8|3413.8|3414|3409|3420.9|3415.9|3414|3409|0
1587601200000|2020-04-23 00:20:00|3415|3410|3416.9|3411.9|3416.9|3411.9|3411.9|3406.9|0
1587601500000|2020-04-23 00:25:00|3416.5|3411.5|3418.4|3413.4|3418.5|3413.5|3416.3|3411.3|0
1587601800000|2020-04-23 00:30:00|3418.3|3413.3|3416.2|3411.2|3418.4|3413.4|3414.5|3409.5|0
1587602100000|2020-04-23 00:35:00|3416.3|3411.3|3418.7|3413.7|3419.2|3414.2|3413.8|3408.8|0
1587602400000|2020-04-23 00:40:00|3418.5|3413.5|3420.9|3415.9|3420.9|3415.9|3417|3412|0
1587602700000|2020-04-23 00:45:00|3421.7|3416.7|3421.7|3416.7|3423.2|3418.2|3419.4|3414.4|0
1587603000000|2020-04-23 00:50:00|3421.6|3416.6|3420.7|3415.7|3427.4|3422.4|3420.6|3415.6|0
1587603300000|2020-04-23 00:55:00|3421|3416|3422.3|3417.3|3422.5|3417.5|3419.7|3414.7|0
1587603600000|2020-04-23 01:00:00|3422.4|3417.4|3428.4|3423.4|3429.4|3424.4|3422.4|3417.4|0
1587603900000|2020-04-23 01:05:00|3428.8|3423.8|3437|3432|3438.3|3433.3|3428.8|3423.8|0
1587604200000|2020-04-23 01:10:00|3436.9|3431.9|3432|3427|3436.9|3431.9|3431.9|3426.9|0
1587604500000|2020-04-23 01:15:00|3432.3|3427.3|3437.6|3432.6|3438.1|3433.1|3430.4|3425.4|0
1587604800000|2020-04-23 01:20:00|3437.7|3432.7|3434.2|3429.2|3439|3434|3433.4|3428.4|0
1587605100000|2020-04-23 01:25:00|3434.1|3429.1|3433.5|3428.5|3436.6|3431.6|3432.4|3427.4|0
1587605400000|2020-04-23 01:30:00|3430.4|3425.4|3429.2|3424.2|3432.1|3427.1|3427.7|3422.7|0
1587605700000|2020-04-23 01:35:00|3429.1|3424.1|3434.2|3429.2|3435.6|3430.6|3429.1|3424.1|0
1587606000000|2020-04-23 01:40:00|3434.1|3429.1|3427.7|3422.7|3434.6|3429.6|3426.1|3421.1|0
1587606300000|2020-04-23 01:45:00|3427.8|3422.8|3426|3421|3430.1|3425.1|3424.6|3419.6|0
1587606600000|2020-04-23 01:50:00|3425.9|3420.9|3427.4|3422.4|3427.9|3422.9|3423.3|3418.3|0
1587606900000|2020-04-23 01:55:00|3427.3|3422.3|3424.9|3419.9|3429.5|3424.5|3424.9|3419.9|0
1587607200000|2020-04-23 02:00:00|3435.1|3430.1|3429.1|3424.1|3435.8|3430.8|3426.7|3421.7|0
1587607500000|2020-04-23 02:05:00|3429.4|3424.4|3426.9|3421.9|3431.3|3426.3|3425.3|3420.3|0
1587607800000|2020-04-23 02:10:00|3427.1|3422.1|3424|3419|3427.9|3422.9|3424|3419|0
1587608100000|2020-04-23 02:15:00|3423.9|3418.9|3426.1|3421.1|3430.1|3425.1|3423.9|3418.9|0
1587608400000|2020-04-23 02:20:00|3426.2|3421.2|3424.6|3419.6|3426.9|3421.9|3424.4|3419.4|0
1587608700000|2020-04-23 02:25:00|3424.4|3419.4|3425.7|3420.7|3427|3422|3424.1|3419.1|0
1587609000000|2020-04-23 02:30:00|3425.6|3420.6|3423.9|3418.9|3426.3|3421.3|3423.5|3418.5|0
1587609300000|2020-04-23 02:35:00|3424|3419|3422.3|3417.3|3424.9|3419.9|3422.3|3417.3|0
1587609600000|2020-04-23 02:40:00|3422.4|3417.4|3422.2|3417.2|3422.4|3417.4|3420.1|3415.1|0
1587609900000|2020-04-23 02:45:00|3412.5|3407.5|3414.4|3409.4|3414.6|3409.6|3410.9|3405.9|0
1587610200000|2020-04-23 02:50:00|3414.6|3409.6|3412.5|3407.5|3415.1|3410.1|3412.1|3407.1|0
1587610500000|2020-04-23 02:55:00|3412.7|3407.7|3414.8|3409.8|3415.6|3410.6|3411.2|3406.2|0
1587610800000|2020-04-23 03:00:00|3414.4|3409.4|3415.1|3410.1|3416.7|3411.7|3413.6|3408.6|0
1587611100000|2020-04-23 03:05:00|3415.5|3410.5|3415.6|3410.6|3417.2|3412.2|3414.9|3409.9|0
1587611400000|2020-04-23 03:10:00|3415.5|3410.5|3417.2|3412.2|3417.5|3412.5|3412.7|3407.7|0
1587611700000|2020-04-23 03:15:00|3417.3|3412.3|3419.4|3414.4|3420.4|3415.4|3416.8|3411.8|0
1587612000000|2020-04-23 03:20:00|3419.3|3414.3|3416.7|3411.7|3419.3|3414.3|3415.8|3410.8|0
1587612300000|2020-04-23 03:25:00|3416.8|3411.8|3419|3414|3419.9|3414.9|3416.4|3411.4|0
1587612600000|2020-04-23 03:30:00|3418.8|3413.8|3418.3|3413.3|3420.9|3415.9|3417.5|3412.5|0
1587612900000|2020-04-23 03:35:00|3418.2|3413.2|3414.8|3409.8|3418.5|3413.5|3414|3409|0
1587613200000|2020-04-23 03:40:00|3414.9|3409.9|3413.2|3408.2|3417|3412|3412.5|3407.5|0
1587613500000|2020-04-23 03:45:00|3419.8|3414.8|3415.5|3410.5|3420.3|3415.3|3414.7|3409.7|0
1587613800000|2020-04-23 03:50:00|3416|3411|3413.7|3408.7|3417.7|3412.7|3413.2|3408.2|0
1587614100000|2020-04-23 03:55:00|3413.8|3408.8|3415.5|3410.5|3416.8|3411.8|3413.7|3408.7|0
1587614400000|2020-04-23 04:00:00|3415.7|3410.7|3416.3|3411.3|3416.4|3411.4|3414.7|3409.7|0
1587614700000|2020-04-23 04:05:00|3416.4|3411.4|3417.9|3412.9|3418.9|3413.9|3416.3|3411.3|0
1587615000000|2020-04-23 04:10:00|3417.8|3412.8|3415.6|3410.6|3418|3413|3415.4|3410.4|0
1587615300000|2020-04-23 04:15:00|3415.7|3410.7|3417.2|3412.2|3418.1|3413.1|3415.2|3410.2|0
1587615600000|2020-04-23 04:20:00|3417.4|3412.4|3418.2|3413.2|3418.3|3413.3|3416.7|3411.7|0
1587615900000|2020-04-23 04:25:00|3418.1|3413.1|3420.7|3415.7|3421.8|3416.8|3417.8|3412.8|0
1587616200000|2020-04-23 04:30:00|3420.3|3415.3|3427.1|3422.1|3428.8|3423.8|3419.9|3414.9|0
1587616500000|2020-04-23 04:35:00|3427|3422|3427.6|3422.6|3429.4|3424.4|3424.9|3419.9|0
1587616800000|2020-04-23 04:40:00|3427.7|3422.7|3427.1|3422.1|3429.7|3424.7|3425.6|3420.6|0
1587617100000|2020-04-23 04:45:00|3427.5|3422.5|3427.2|3422.2|3430.3|3425.3|3426.4|3421.4|0
1587617400000|2020-04-23 04:50:00|3427.1|3422.1|3425.3|3420.3|3428.1|3423.1|3424.7|3419.7|0
1587617700000|2020-04-23 04:55:00|3425.5|3420.5|3425.4|3420.4|3425.5|3420.5|3422.9|3417.9|0
1587618000000|2020-04-23 05:00:00|3426.3|3421.3|3435.8|3430.8|3435.9|3430.9|3425.6|3420.6|0
1587618300000|2020-04-23 05:05:00|3435.7|3430.7|3435.8|3430.8|3437.9|3432.9|3434|3429|0
1587618600000|2020-04-23 05:10:00|3435.6|3430.6|3433.5|3428.5|3435.7|3430.7|3432|3427|0
1587618900000|2020-04-23 05:15:00|3434|3429|3433.2|3428.2|3434|3429|3431.2|3426.2|0
1587619200000|2020-04-23 05:20:00|3433|3428|3437.7|3432.7|3437.8|3432.8|3432.6|3427.6|0
1587619500000|2020-04-23 05:25:00|3437.8|3432.8|3435.8|3430.8|3437.8|3432.8|3434.7|3429.7|0
1587619800000|2020-04-23 05:30:00|3435.9|3430.9|3436.6|3431.6|3438.4|3433.4|3435.4|3430.4|0
1587620100000|2020-04-23 05:35:00|3436.4|3431.4|3434|3429|3436.4|3431.4|3433.2|3428.2|0
1587620400000|2020-04-23 05:40:00|3434.1|3429.1|3428.8|3423.8|3434.6|3429.6|3428.6|3423.6|0
1587620700000|2020-04-23 05:45:00|3428.9|3423.9|3429.9|3424.9|3430|3425|3426|3421|0
1587621000000|2020-04-23 05:50:00|3429.8|3424.8|3430.5|3425.5|3432.8|3427.8|3429.6|3424.6|0
1587621300000|2020-04-23 05:55:00|3430.4|3425.4|3430.7|3425.7|3432.2|3427.2|3428.4|3423.4|0
1587621600000|2020-04-23 06:00:00|3430.1|3425.1|3434.1|3429.1|3434.4|3429.4|3424.1|3419.1|0
1587621900000|2020-04-23 06:05:00|3433.8|3428.8|3438.5|3433.5|3440.6|3435.6|3432.9|3427.9|0
1587622200000|2020-04-23 06:10:00|3438.4|3433.4|3437.7|3432.7|3441.7|3436.7|3437.1|3432.1|0
1587622500000|2020-04-23 06:15:00|3437.5|3432.5|3437.9|3432.9|3440.7|3435.7|3436.4|3431.4|0
1587622800000|2020-04-23 06:20:00|3437.8|3432.8|3438.9|3433.9|3439.4|3434.4|3437|3432|0
1587623100000|2020-04-23 06:25:00|3438.8|3433.8|3440.2|3435.2|3440.5|3435.5|3436.9|3431.9|0
1587623400000|2020-04-23 06:30:00|3427.9|3422.9|3435.8|3430.8|3436.1|3431.1|3427.9|3422.9|0
1587623700000|2020-04-23 06:35:00|3435.9|3430.9|3439.4|3434.4|3442.1|3437.1|3435.9|3430.9|0
1587624000000|2020-04-23 06:40:00|3439.8|3434.8|3440.8|3435.8|3442.1|3437.1|3438.4|3433.4|0
1587624300000|2020-04-23 06:45:00|3441|3436|3437.8|3432.8|3441.2|3436.2|3437.4|3432.4|0
1587624600000|2020-04-23 06:50:00|3438.1|3433.1|3437.3|3432.3|3440.8|3435.8|3436.7|3431.7|0
1587624900000|2020-04-23 06:55:00|3436.8|3431.8|3439|3434|3439.4|3434.4|3436.8|3431.8|0
1587625200000|2020-04-23 07:00:00|3443.8|3438.8|3441.4|3436.4|3443.9|3438.9|3439.6|3434.6|0
1587625500000|2020-04-23 07:05:00|3441.3|3436.3|3440.8|3435.8|3442.7|3437.7|3438.8|3433.8|0
1587625800000|2020-04-23 07:10:00|3440.9|3435.9|3442.2|3437.2|3445.3|3440.3|3440.9|3435.9|0
1587626100000|2020-04-23 07:15:00|3444.2|3439.2|3448.1|3443.1|3448.2|3443.2|3443|3438|0
1587626400000|2020-04-23 07:20:00|3448.5|3443.5|3446.5|3441.5|3449.6|3444.6|3445.8|3440.8|0
1587626700000|2020-04-23 07:25:00|3446|3441|3445.5|3440.5|3446.9|3441.9|3444.4|3439.4|0
1587627000000|2020-04-23 07:30:00|3431.1|3426.1|3431|3426|3434.8|3429.8|3430.3|3425.3|0
1587627300000|2020-04-23 07:35:00|3431.2|3426.2|3430.3|3425.3|3432.2|3427.2|3426.6|3421.6|0
1587627600000|2020-04-23 07:40:00|3430.1|3425.1|3426|3421|3430.3|3425.3|3424.2|3419.2|0
1587627900000|2020-04-23 07:45:00|3426.1|3421.1|3423.3|3418.3|3426.1|3421.1|3420.3|3415.3|0
1587628200000|2020-04-23 07:50:00|3422.8|3417.8|3422.3|3417.3|3424.8|3419.8|3419.9|3414.9|0
1587628500000|2020-04-23 07:55:00|3422.5|3417.5|3420.7|3415.7|3425.2|3420.2|3420.7|3415.7|0
1587628800000|2020-04-23 08:00:00|3420.3|3415.3|3431.8|3428.8|3432.3|3429.3|3418.9|3413.9|0
1587629100000|2020-04-23 08:05:00|3432.3|3429.3|3425.6|3422.6|3434.3|3431.3|3424.3|3421.3|0
1587629400000|2020-04-23 08:10:00|3426.3|3423.3|3421.7|3418.7|3428.5|3425.5|3420.6|3417.6|0
1587629700000|2020-04-23 08:15:00|3432.9|3427.9|3419.8|3416.8|3433.2|3428.2|3419.8|3416.8|0
1587630000000|2020-04-23 08:20:00|3420.3|3417.3|3424.1|3421.1|3424.7|3421.7|3419.9|3416.9|0
1587630300000|2020-04-23 08:25:00|3423.7|3420.7|3423.4|3420.4|3424.4|3421.4|3422.7|3419.7|0
1587630600000|2020-04-23 08:30:00|3423.5|3420.5|3421.6|3418.6|3423.5|3420.5|3421.6|3418.6|0
1587630900000|2020-04-23 08:35:00|3422|3419|3417.9|3414.9|3422.9|3419.9|3417.6|3414.6|0
1587631200000|2020-04-23 08:40:00|3418.4|3415.4|3419.3|3416.3|3421.1|3418.1|3417.3|3414.3|0
1587631500000|2020-04-23 08:45:00|3419.2|3416.2|3417.7|3414.7|3420.3|3417.3|3417.4|3414.4|0
1587631800000|2020-04-23 08:50:00|3417.6|3414.6|3418.1|3415.1|3418.7|3415.7|3416.8|3413.8|0
1587632100000|2020-04-23 08:55:00|3418.7|3415.7|3419|3416|3420.9|3417.9|3418.1|3415.1|0
1587632400000|2020-04-23 09:00:00|3418.8|3415.8|3419.4|3416.4|3420.6|3417.6|3416.7|3413.7|0
1587632700000|2020-04-23 09:05:00|3418.8|3415.8|3423.7|3420.7|3424.7|3421.7|3417.6|3414.6|0
1587633000000|2020-04-23 09:10:00|3423.5|3420.5|3424.8|3421.8|3426.2|3423.2|3421|3418|0
1587633300000|2020-04-23 09:15:00|3425|3422|3425.1|3422.1|3426.8|3423.8|3423.3|3420.3|0
1587633600000|2020-04-23 09:20:00|3425.3|3422.3|3424.8|3421.8|3427.2|3424.2|3422.1|3419.1|0
1587633900000|2020-04-23 09:25:00|3425.7|3422.7|3426.8|3423.8|3428.5|3425.5|3424.8|3421.8|0
1587634200000|2020-04-23 09:30:00|3426.6|3423.6|3431.9|3428.9|3432.8|3429.8|3426.6|3423.6|0
1587634500000|2020-04-23 09:35:00|3431.6|3428.6|3435.5|3432.5|3436.2|3433.2|3430.1|3427.1|0
1587634800000|2020-04-23 09:40:00|3435.4|3432.4|3433.8|3430.8|3436|3433|3432.2|3429.2|0
1587635100000|2020-04-23 09:45:00|3432.2|3429.2|3431.4|3428.4|3433.8|3430.8|3430.7|3427.7|0
1587635400000|2020-04-23 09:50:00|3430.9|3427.9|3430.6|3427.6|3431.6|3428.6|3429.4|3426.4|0
1587635700000|2020-04-23 09:55:00|3430.5|3427.5|3432.8|3429.8|3432.8|3429.8|3426.8|3423.8|0
1587636000000|2020-04-23 10:00:00|3432.4|3429.4|3430|3427|3433.5|3430.5|3429.2|3426.2|0
1587636300000|2020-04-23 10:05:00|3430.3|3427.3|3431.2|3428.2|3432.3|3429.3|3429.9|3426.9|0
1587636600000|2020-04-23 10:10:00|3430.8|3427.8|3429.6|3426.6|3431.5|3428.5|3428.7|3425.7|0
1587636900000|2020-04-23 10:15:00|3429.5|3426.5|3431.2|3428.2|3432.8|3429.8|3429.5|3426.5|0
1587637200000|2020-04-23 10:20:00|3431|3428|3435.1|3432.1|3435.1|3432.1|3429|3426|0
1587637500000|2020-04-23 10:25:00|3435|3432|3433.4|3430.4|3435.2|3432.2|3433.3|3430.3|0
1587637800000|2020-04-23 10:30:00|3433.5|3430.5|3428|3425|3433.5|3430.5|3426.5|3423.5|0
1587638100000|2020-04-23 10:35:00|3427.6|3424.6|3425.6|3422.6|3427.8|3424.8|3425.5|3422.5|0
1587638400000|2020-04-23 10:40:00|3425.7|3422.7|3425.1|3422.1|3426.6|3423.6|3423.7|3420.7|0
1587638700000|2020-04-23 10:45:00|3423.7|3420.7|3425.2|3422.2|3426.4|3423.4|3423.6|3420.6|0
1587639000000|2020-04-23 10:50:00|3425.3|3422.3|3425.4|3422.4|3425.5|3422.5|3424.5|3421.5|0
1587639300000|2020-04-23 10:55:00|3425.1|3422.1|3425.3|3422.3|3426.7|3423.7|3425|3422|0
1587639600000|2020-04-23 11:00:00|3426|3423|3428.7|3425.7|3429.3|3426.3|3426|3423|0
1587639900000|2020-04-23 11:05:00|3428.6|3425.6|3431.5|3428.5|3431.6|3428.6|3428.5|3425.5|0
1587640200000|2020-04-23 11:10:00|3431.4|3428.4|3435.5|3432.5|3435.7|3432.7|3431.4|3428.4|0
1587640500000|2020-04-23 11:15:00|3435.6|3432.6|3437.4|3434.4|3437.7|3434.7|3435.2|3432.2|0
1587640800000|2020-04-23 11:20:00|3437.6|3434.6|3439.1|3436.1|3440.1|3437.1|3437.4|3434.4|0
1587641100000|2020-04-23 11:25:00|3439.2|3436.2|3437.9|3434.9|3439.8|3436.8|3437.1|3434.1|0
1587641400000|2020-04-23 11:30:00|3437.8|3434.8|3437.7|3434.7|3438.6|3435.6|3437.2|3434.2|0
1587641700000|2020-04-23 11:35:00|3437.6|3434.6|3438.6|3435.6|3438.9|3435.9|3437.5|3434.5|0
1587642000000|2020-04-23 11:40:00|3438.7|3435.7|3437.8|3434.8|3439.6|3436.6|3437.8|3434.8|0
1587642300000|2020-04-23 11:45:00|3437.7|3434.7|3435.8|3432.8|3438.1|3435.1|3435.5|3432.5|0
1587642600000|2020-04-23 11:50:00|3436|3433|3436.2|3433.2|3436.6|3433.6|3434.9|3431.9|0
1587642900000|2020-04-23 11:55:00|3436.3|3433.3|3435.6|3432.6|3437.5|3434.5|3435.5|3432.5|0
1587643200000|2020-04-23 12:00:00|3435.7|3432.7|3433.8|3430.8|3436|3433|3433.5|3430.5|0
1587643500000|2020-04-23 12:05:00|3434.2|3431.2|3432.2|3429.2|3434.2|3431.2|3432.1|3429.1|0
1587643800000|2020-04-23 12:10:00|3432.1|3429.1|3434.6|3431.6|3434.7|3431.7|3431.6|3428.6|0
1587644100000|2020-04-23 12:15:00|3434.5|3431.5|3436.3|3433.3|3436.7|3433.7|3434.5|3431.5|0
1587644400000|2020-04-23 12:20:00|3436.2|3433.2|3436.5|3433.5|3437.3|3434.3|3436|3433|0
1587644700000|2020-04-23 12:25:00|3436.6|3433.6|3438.3|3435.3|3438.6|3435.6|3436.5|3433.5|0
1587645000000|2020-04-23 12:30:00|3438.6|3435.6|3444.9|3441.9|3445.2|3442.2|3438.1|3435.1|0
1587645300000|2020-04-23 12:35:00|3445|3442|3450.6|3447.6|3450.8|3447.8|3444.5|3441.5|0
1587645600000|2020-04-23 12:40:00|3450.5|3447.5|3449.6|3446.6|3451|3448|3447.8|3444.8|0
1587645900000|2020-04-23 12:45:00|3449.7|3446.7|3454.3|3451.3|3456.4|3453.4|3449.6|3446.6|0
1587646200000|2020-04-23 12:50:00|3454.2|3451.2|3457.7|3454.7|3459.4|3456.4|3452.9|3449.9|0
1587646500000|2020-04-23 12:55:00|3457.8|3454.8|3455.5|3452.5|3457.9|3454.9|3455.1|3452.1|0
1587646800000|2020-04-23 13:00:00|3455.6|3452.6|3452|3449|3455.7|3452.7|3452|3449|0
1587647100000|2020-04-23 13:05:00|3452.1|3449.1|3452.1|3449.1|3452.2|3449.2|3450.1|3447.1|0
1587647400000|2020-04-23 13:10:00|3452.2|3449.2|3454.6|3451.6|3455.1|3452.1|3451.9|3448.9|0
1587647700000|2020-04-23 13:15:00|3454.4|3451.4|3455.6|3452.6|3456.9|3453.9|3454.4|3451.4|0
1587648000000|2020-04-23 13:20:00|3455.5|3452.5|3457.3|3454.3|3458.1|3455.1|3454.6|3451.6|0
1587648300000|2020-04-23 13:25:00|3457.1|3454.1|3443.2|3440.2|3457.8|3454.8|3442.5|3439.5|0
1587648600000|2020-04-23 13:30:00|3443.7|3440.7|3467.2|3465.4|3467.3|3465.5|3438.6|3436.8|0
1587648900000|2020-04-23 13:35:00|3468.1|3466.3|3473.5|3471.7|3481|3479.2|3468.1|3466.3|0
1587649200000|2020-04-23 13:40:00|3474.1|3472.3|3466.9|3465.1|3479.1|3477.3|3466.8|3465|0
1587649500000|2020-04-23 13:45:00|3467.5|3464.5|3467.4|3464.4|3471.3|3468.3|3462.7|3459.7|0
1587649800000|2020-04-23 13:50:00|3467.3|3464.3|3461.3|3458.3|3470.2|3467.2|3461.3|3458.3|0
1587650100000|2020-04-23 13:55:00|3461.1|3458.1|3465.5|3462.5|3465.9|3462.9|3454|3451|0
1587650400000|2020-04-23 14:00:00|3466.3|3463.3|3467.4|3464.4|3471.1|3468.1|3459.8|3456.8|0
1587650700000|2020-04-23 14:05:00|3467.5|3464.5|3470.3|3467.3|3473.9|3470.9|3467.4|3464.4|0
1587651000000|2020-04-23 14:10:00|3470.6|3467.6|3458.3|3455.3|3472.6|3469.6|3457.2|3454.2|0
1587651300000|2020-04-23 14:15:00|3457.9|3454.9|3466.9|3463.9|3467.9|3464.9|3452.7|3449.7|0
1587651600000|2020-04-23 14:20:00|3467|3464|3467.8|3464.8|3471.7|3468.7|3463.2|3460.2|0
1587651900000|2020-04-23 14:25:00|3467.9|3464.9|3469.3|3466.3|3470.4|3467.4|3464|3461|0
1587652200000|2020-04-23 14:30:00|3470.1|3467.1|3481.6|3478.6|3481.9|3478.9|3470.1|3467.1|0
1587652500000|2020-04-23 14:35:00|3481.5|3478.5|3474.7|3471.7|3481.7|3478.7|3473.2|3470.2|0
1587652800000|2020-04-23 14:40:00|3474.6|3471.6|3473.6|3470.6|3478.7|3475.7|3473.6|3470.6|0
1587653100000|2020-04-23 14:45:00|3473.7|3470.7|3469.1|3466.1|3474.5|3471.5|3466|3463|0
1587653400000|2020-04-23 14:50:00|3469.2|3466.2|3464.4|3461.4|3471.3|3468.3|3464.4|3461.4|0
1587653700000|2020-04-23 14:55:00|3464.5|3461.5|3468.6|3465.6|3473.1|3470.1|3464.2|3461.2|0
1587654000000|2020-04-23 15:00:00|3468.7|3465.7|3466.1|3463.1|3468.9|3465.9|3461.7|3458.7|0
1587654300000|2020-04-23 15:05:00|3466|3463|3463.8|3460.8|3466|3463|3462.2|3459.2|0
1587654600000|2020-04-23 15:10:00|3463.9|3460.9|3467.3|3464.3|3467.6|3464.6|3461.2|3458.2|0
1587654900000|2020-04-23 15:15:00|3467.5|3464.5|3467.4|3464.4|3472.5|3469.5|3467.4|3464.4|0
1587655200000|2020-04-23 15:20:00|3467.3|3464.3|3469.3|3466.3|3469.8|3466.8|3465.8|3462.8|0
1587655500000|2020-04-23 15:25:00|3469.4|3466.4|3475.1|3472.1|3476.1|3473.1|3469|3466|0
1587655800000|2020-04-23 15:30:00|3475.2|3472.2|3464.1|3461.1|3476.5|3473.5|3464.1|3461.1|0
1587656100000|2020-04-23 15:35:00|3464|3461|3459.6|3456.6|3465.4|3462.4|3459.6|3456.6|0
1587656400000|2020-04-23 15:40:00|3459.5|3456.5|3460.2|3457.2|3463.2|3460.2|3458.2|3455.2|0
1587656700000|2020-04-23 15:45:00|3460.1|3457.1|3453.8|3450.8|3460.2|3457.2|3452.5|3449.5|0
1587657000000|2020-04-23 15:50:00|3453.7|3450.7|3454.9|3451.9|3456|3453|3452.5|3449.5|0
1587657300000|2020-04-23 15:55:00|3454.8|3451.8|3458.9|3455.9|3459.1|3456.1|3454.8|3451.8|0
1587657600000|2020-04-23 16:00:00|3458.8|3455.8|3458.9|3455.9|3461.1|3458.1|3456.3|3453.3|0
1587657900000|2020-04-23 16:05:00|3458.8|3455.8|3462.6|3459.6|3462.6|3459.6|3458.2|3455.2|0
1587658200000|2020-04-23 16:10:00|3462.7|3459.7|3463.7|3460.7|3465.1|3462.1|3461.8|3458.8|0
1587658500000|2020-04-23 16:15:00|3463.5|3460.5|3466.3|3463.3|3468.7|3465.7|3461|3458|0
1587658800000|2020-04-23 16:20:00|3466.6|3463.6|3467|3464|3467.1|3464.1|3463.3|3460.3|0
1587659100000|2020-04-23 16:25:00|3466.9|3463.9|3469.9|3466.9|3469.9|3466.9|3465.1|3462.1|0
1587659400000|2020-04-23 16:30:00|3469.8|3466.8|3470.8|3467.8|3471.5|3468.5|3468|3465|0
1587659700000|2020-04-23 16:35:00|3470.7|3467.7|3468|3465|3470.7|3467.7|3466.3|3463.3|0
1587660000000|2020-04-23 16:40:00|3467.9|3464.9|3448.5|3445.5|3468.2|3465.2|3446.3|3443.3|0
1587660300000|2020-04-23 16:45:00|3449.2|3446.2|3444.5|3441.5|3455.6|3452.6|3416.2|3413.2|0
1587660600000|2020-04-23 16:50:00|3444.6|3441.6|3444.8|3441.8|3445.7|3442.7|3426.8|3423.8|0
1587660900000|2020-04-23 16:55:00|3444.2|3441.2|3449.8|3446.8|3453.3|3450.3|3442.6|3439.6|0
1587661200000|2020-04-23 17:00:00|3450.1|3447.1|3457.7|3454.7|3459.6|3456.6|3449.2|3446.2|0
1587661500000|2020-04-23 17:05:00|3457.8|3454.8|3452.2|3449.2|3459|3456|3451|3448|0
1587661800000|2020-04-23 17:10:00|3452.3|3449.3|3459.9|3456.9|3460.8|3457.8|3451.4|3448.4|0
1587662100000|2020-04-23 17:15:00|3460|3457|3451|3448|3460.8|3457.8|3451|3448|0
1587662400000|2020-04-23 17:20:00|3450.8|3447.8|3436.3|3433.3|3451.4|3448.4|3433.4|3430.4|0
1587662700000|2020-04-23 17:25:00|3436.4|3433.4|3435.1|3432.1|3436.6|3433.6|3429|3426|0
1587663000000|2020-04-23 17:30:00|3435.2|3432.2|3441.2|3438.2|3441.5|3438.5|3432.6|3429.6|0
1587663300000|2020-04-23 17:35:00|3441.5|3438.5|3435|3432|3444.8|3441.8|3435|3432|0
1587663600000|2020-04-23 17:40:00|3434.8|3431.8|3427.9|3424.9|3437|3434|3427.1|3424.1|0
1587663900000|2020-04-23 17:45:00|3428|3425|3421.2|3418.2|3433|3430|3420.8|3417.8|0
1587664200000|2020-04-23 17:50:00|3421.3|3418.3|3413|3410|3424.9|3421.9|3412.9|3409.9|0
1587664500000|2020-04-23 17:55:00|3413.1|3410.1|3418.5|3415.5|3419.1|3416.1|3411|3408|0
1587664800000|2020-04-23 18:00:00|3418.3|3415.3|3417.5|3414.5|3420.5|3417.5|3412.9|3409.9|0
1587665100000|2020-04-23 18:05:00|3417.4|3414.4|3412.3|3409.3|3419.1|3416.1|3411.7|3408.7|0
1587665400000|2020-04-23 18:10:00|3412|3409|3416.8|3413.8|3417.3|3414.3|3404.3|3401.3|0
1587665700000|2020-04-23 18:15:00|3416.7|3413.7|3422.1|3419.1|3426.2|3423.2|3416.5|3413.5|0
1587666000000|2020-04-23 18:20:00|3422|3419|3430.3|3427.3|3430.3|3427.3|3421.6|3418.6|0
1587666300000|2020-04-23 18:25:00|3430.2|3427.2|3429.8|3426.8|3433.6|3430.6|3427.7|3424.7|0
1587666600000|2020-04-23 18:30:00|3430.2|3427.2|3431.5|3428.5|3434.9|3431.9|3428.7|3425.7|0
1587666900000|2020-04-23 18:35:00|3431.8|3428.8|3427.9|3424.9|3432.7|3429.7|3426|3423|0
1587667200000|2020-04-23 18:40:00|3428.1|3425.1|3432.8|3429.8|3434.4|3431.4|3428.1|3425.1|0
1587667500000|2020-04-23 18:45:00|3433|3430|3430.5|3427.5|3434.7|3431.7|3429.4|3426.4|0
1587667800000|2020-04-23 18:50:00|3431.2|3428.2|3440.7|3437.7|3440.8|3437.8|3430.9|3427.9|0
1587668100000|2020-04-23 18:55:00|3440.6|3437.6|3442|3439|3445|3442|3440.6|3437.6|0
1587668400000|2020-04-23 19:00:00|3442.1|3439.1|3436|3433|3442.7|3439.7|3435.2|3432.2|0
1587668700000|2020-04-23 19:05:00|3436.1|3433.1|3433.2|3430.2|3436.3|3433.3|3433.2|3430.2|0
1587669000000|2020-04-23 19:10:00|3433.4|3430.4|3424.4|3421.4|3433.6|3430.6|3422.4|3419.4|0
1587669300000|2020-04-23 19:15:00|3424.7|3421.7|3419.1|3416.1|3426.5|3423.5|3418.3|3415.3|0
1587669600000|2020-04-23 19:20:00|3419.4|3416.4|3421.1|3418.1|3422.2|3419.2|3416.3|3413.3|0
1587669900000|2020-04-23 19:25:00|3421.4|3418.4|3423.4|3420.4|3425.9|3422.9|3419.2|3416.2|0
1587670200000|2020-04-23 19:30:00|3423.3|3420.3|3421.6|3418.6|3423.6|3420.6|3414.9|3411.9|0
1587670500000|2020-04-23 19:35:00|3422.1|3419.1|3420.8|3417.8|3423.7|3420.7|3417.6|3414.6|0
1587670800000|2020-04-23 19:40:00|3420.9|3417.9|3416.9|3413.9|3425.8|3422.8|3416.3|3413.3|0
1587671100000|2020-04-23 19:45:00|3417|3414|3422.3|3419.3|3425.2|3422.2|3416.8|3413.8|0
1587671400000|2020-04-23 19:50:00|3422.7|3419.7|3421.1|3418.1|3426.3|3423.3|3414.5|3411.5|0
1587671700000|2020-04-23 19:55:00|3421.5|3418.5|3418.5|3415.5|3422.1|3419.1|3414.5|3411.5|0
1587672000000|2020-04-23 20:00:00|3418.9|3415.9|3414.3|3411.3|3419.7|3416.7|3414|3411|0
1587672300000|2020-04-23 20:05:00|3414.6|3411.6|3410.4|3407.4|3415|3412|3410.4|3407.4|0
1587672600000|2020-04-23 20:10:00|3410.5|3407.5|3408.8|3405.8|3411.9|3408.9|3408.5|3405.5|0
1587672900000|2020-04-23 20:15:00|3408.9|3405.9|3408.7|3405.7|3410.7|3407.7|3408.7|3405.7|0
1587673200000|2020-04-23 20:20:00|3408.6|3405.6|3408.8|3405.8|3409.4|3406.4|3407.8|3404.8|0
1587673500000|2020-04-23 20:25:00|3408.5|3405.5|3408.7|3405.7|3409.2|3406.2|3407.6|3404.6|0
1587673800000|2020-04-23 20:30:00|3408.6|3405.6|3407.4|3404.4|3408.9|3405.9|3407.4|3404.4|0
1587674100000|2020-04-23 20:35:00|3407.3|3404.3|3408.9|3405.9|3409.2|3406.2|3407.3|3404.3|0
1587674400000|2020-04-23 20:40:00|3409|3406|3408.9|3405.9|3409.7|3406.7|3408.7|3405.7|0
1587674700000|2020-04-23 20:45:00|3409|3406|3411.4|3408.4|3411.4|3408.4|3408.9|3405.9|0
1587675000000|2020-04-23 20:50:00|3411.1|3408.1|3410.5|3407.5|3411.8|3408.8|3410.5|3407.5|0
1587675300000|2020-04-23 20:55:00|3410.6|3407.6|3410.2|3407.2|3411.1|3408.1|3410.1|3407.1|0
1587675600000|2020-04-23 21:00:00|3410.4|3407.4|3409.3|3406.3|3410.6|3407.6|3409|3406|0
1587675900000|2020-04-23 21:05:00|3409.4|3406.4|3410.5|3407.5|3410.5|3407.5|3409|3406|0
1587676200000|2020-04-23 21:10:00|3410.3|3407.3|3409.2|3406.2|3410.6|3407.6|3408.9|3405.9|0
1587676500000|2020-04-23 21:15:00|3409.1|3406.1|3408.1|3405.1|3409.4|3406.4|3408.1|3405.1|0
1587676800000|2020-04-23 21:20:00|3408.8|3405.8|3407.8|3404.8|3409.1|3406.1|3407.7|3404.7|0
1587677100000|2020-04-23 21:25:00|3408|3405|3406.7|3403.7|3408|3405|3406.3|3403.3|0
1587677400000|2020-04-23 21:30:00|3406.6|3403.6|3407|3404|3407.1|3404.1|3405.9|3402.9|0
1587677700000|2020-04-23 21:35:00|3406.8|3403.8|3398.9|3395.9|3406.9|3403.9|3398.7|3395.7|0
1587678000000|2020-04-23 21:40:00|3398.5|3395.5|3396.1|3393.1|3398.7|3395.7|3395.9|3392.9|0
1587678300000|2020-04-23 21:45:00|3396|3393|3393.5|3390.5|3396.2|3393.2|3392.5|3389.5|0
1587678600000|2020-04-23 21:50:00|3393.6|3390.6|3392.4|3389.4|3394.3|3391.3|3391.7|3388.7|0
1587678900000|2020-04-23 21:55:00|3392.2|3389.2|3393.2|3390.2|3393.2|3390.2|3391.2|3388.2|0
1587679200000|2020-04-23 22:00:00|3393.4|3390.4|3395|3392|3395.2|3392.2|3390.3|3387.3|0
1587679500000|2020-04-23 22:05:00|3394.8|3391.8|3393.4|3390.4|3395.5|3392.5|3392.8|3389.8|0
1587679800000|2020-04-23 22:10:00|3393.5|3390.5|3395.6|3392.6|3395.7|3392.7|3393.5|3390.5|0
1587680100000|2020-04-23 22:15:00|3395.4|3392.4|3393.4|3390.4|3395.4|3392.4|3393.2|3390.2|0
1587680400000|2020-04-23 22:20:00|3393.5|3390.5|3393.9|3390.9|3394.4|3391.4|3393.3|3390.3|0
1587680700000|2020-04-23 22:25:00|3394|3391|3393.8|3390.8|3394.2|3391.2|3393|3390|0
1587681000000|2020-04-23 22:30:00|3393.7|3390.7|3393.6|3390.6|3393.9|3390.9|3393.4|3390.4|0
1587681300000|2020-04-23 22:35:00|3393.7|3390.7|3388.1|3385.1|3393.8|3390.8|3387.8|3384.8|0
1587681600000|2020-04-23 22:40:00|3388.3|3385.3|3384.6|3381.6|3388.3|3385.3|3384.3|3381.3|0
1587681900000|2020-04-23 22:45:00|3384.5|3381.5|3386.7|3383.7|3387.2|3384.2|3384.4|3381.4|0
1587682200000|2020-04-23 22:50:00|3386.6|3383.6|3387.3|3384.3|3387.3|3384.3|3386.1|3383.1|0
1587682500000|2020-04-23 22:55:00|3387.2|3384.2|3385.9|3382.9|3387.2|3384.2|3385.1|3382.1|0
1587682800000|2020-04-23 23:00:00|3386.1|3383.1|3387.3|3384.3|3387.3|3384.3|3386.1|3383.1|0
1587683100000|2020-04-23 23:05:00|3387.2|3384.2|3386.3|3383.3|3387.2|3384.2|3385.8|3382.8|0
1587683400000|2020-04-23 23:10:00|3386.4|3383.4|3385.3|3382.3|3386.4|3383.4|3385.3|3382.3|0
1587683700000|2020-04-23 23:15:00|3385.2|3382.2|3386|3383|3386.1|3383.1|3384.8|3381.8|0
1587684000000|2020-04-23 23:20:00|3385.7|3382.7|3385.1|3382.1|3386.2|3383.2|3385|3382|0
1587684300000|2020-04-23 23:25:00|3385|3382|3385.7|3382.7|3386|3383|3384.8|3381.8|0
1587684600000|2020-04-23 23:30:00|3385.8|3382.8|3386.8|3383.8|3386.9|3383.9|3385.4|3382.4|0
1587684900000|2020-04-23 23:35:00|3387|3384|3386.1|3383.1|3387|3384|3386|3383|0
1587685200000|2020-04-23 23:40:00|3385.9|3382.9|3385.2|3382.2|3386.1|3383.1|3384.9|3381.9|0
1587685500000|2020-04-23 23:45:00|3385.3|3382.3|3384.5|3381.5|3385.3|3382.3|3384|3381|0
1587685800000|2020-04-23 23:50:00|3384.6|3381.6|3385|3382|3385.5|3382.5|3384.2|3381.2|0
1587686100000|2020-04-23 23:55:00|3385.1|3382.1|3385.2|3380.2|3385.5|3382.1|3383.5|3380.2|0
1587686400000|2020-04-24 00:00:00|3385|3380|3389.1|3384.1|3389.8|3384.8|3383.1|3378.1|0
1587686700000|2020-04-24 00:05:00|3389|3384|3381.7|3376.7|3389|3384|3380.7|3375.7|0
1587687000000|2020-04-24 00:10:00|3381.3|3376.3|3377.5|3372.5|3382.7|3377.7|3374|3369|0
1587687300000|2020-04-24 00:15:00|3377.1|3372.1|3376.6|3371.6|3377.9|3372.9|3373.9|3368.9|0
1587687600000|2020-04-24 00:20:00|3376.5|3371.5|3375.3|3370.3|3377.5|3372.5|3374.6|3369.6|0
1587687900000|2020-04-24 00:25:00|3375.6|3370.6|3374.2|3369.2|3376.1|3371.1|3372.6|3367.6|0
1587688200000|2020-04-24 00:30:00|3374.9|3369.9|3370.1|3365.1|3376.5|3371.5|3369|3364|0
1587688500000|2020-04-24 00:35:00|3369.6|3364.6|3371.4|3366.4|3371.4|3366.4|3369.5|3364.5|0
1587688800000|2020-04-24 00:40:00|3371.3|3366.3|3375.1|3370.1|3375.1|3370.1|3370.6|3365.6|0
1587689100000|2020-04-24 00:45:00|3374.8|3369.8|3373.2|3368.2|3377.8|3372.8|3373|3368|0
1587689400000|2020-04-24 00:50:00|3373.5|3368.5|3371.2|3366.2|3375.6|3370.6|3370.2|3365.2|0
1587689700000|2020-04-24 00:55:00|3371.4|3366.4|3374.8|3369.8|3375.9|3370.9|3371.4|3366.4|0
1587690000000|2020-04-24 01:00:00|3374.6|3369.6|3377.3|3372.3|3378.5|3373.5|3374.6|3369.6|0
1587690300000|2020-04-24 01:05:00|3377.4|3372.4|3377.6|3372.6|3378.3|3373.3|3375.8|3370.8|0
1587690600000|2020-04-24 01:10:00|3377.8|3372.8|3379|3374|3380|3375|3377.4|3372.4|0
1587690900000|2020-04-24 01:15:00|3378.8|3373.8|3374.1|3369.1|3378.8|3373.8|3372|3367|0
1587691200000|2020-04-24 01:20:00|3374.2|3369.2|3369.1|3364.1|3375|3370|3368.4|3363.4|0
1587691500000|2020-04-24 01:25:00|3369.3|3364.3|3367.5|3362.5|3370.3|3365.3|3365|3360|0
1587691800000|2020-04-24 01:30:00|3367.7|3362.7|3367.8|3362.8|3369.7|3364.7|3363.4|3358.4|0
1587692100000|2020-04-24 01:35:00|3368.2|3363.2|3372.6|3367.6|3373.6|3368.6|3367.7|3362.7|0
1587692400000|2020-04-24 01:40:00|3372.3|3367.3|3375.5|3370.5|3376.1|3371.1|3370.7|3365.7|0
1587692700000|2020-04-24 01:45:00|3375.3|3370.3|3374.6|3369.6|3375.7|3370.7|3373.2|3368.2|0
1587693000000|2020-04-24 01:50:00|3374.7|3369.7|3371.6|3366.6|3376.1|3371.1|3370.8|3365.8|0
1587693300000|2020-04-24 01:55:00|3371.8|3366.8|3370.8|3365.8|3373.4|3368.4|3370.3|3365.3|0
1587693600000|2020-04-24 02:00:00|3370.7|3365.7|3376.9|3371.9|3378|3373|3369.6|3364.6|0
1587693900000|2020-04-24 02:05:00|3376.8|3371.8|3375.2|3370.2|3378.5|3373.5|3375.2|3370.2|0
1587694200000|2020-04-24 02:10:00|3375.4|3370.4|3379.3|3374.3|3379.3|3374.3|3374.6|3369.6|0
1587694500000|2020-04-24 02:15:00|3379.4|3374.4|3379.2|3374.2|3381|3376|3378.5|3373.5|0
1587694800000|2020-04-24 02:20:00|3379.1|3374.1|3378.8|3373.8|3379.5|3374.5|3377.1|3372.1|0
1587695100000|2020-04-24 02:25:00|3378.9|3373.9|3376.7|3371.7|3379.3|3374.3|3375.9|3370.9|0
1587695400000|2020-04-24 02:30:00|3376.5|3371.5|3379.7|3374.7|3379.9|3374.9|3375.9|3370.9|0
1587695700000|2020-04-24 02:35:00|3379.9|3374.9|3380.3|3375.3|3381.4|3376.4|3378.4|3373.4|0
1587696000000|2020-04-24 02:40:00|3380.4|3375.4|3384.9|3379.9|3385.3|3380.3|3380.3|3375.3|0
1587696300000|2020-04-24 02:45:00|3384.8|3379.8|3382.7|3377.7|3385.1|3380.1|3381|3376|0
1587696600000|2020-04-24 02:50:00|3382.8|3377.8|3379.5|3374.5|3383.4|3378.4|3378.8|3373.8|0
1587696900000|2020-04-24 02:55:00|3379.8|3374.8|3381.2|3376.2|3382.9|3377.9|3379.5|3374.5|0
1587697200000|2020-04-24 03:00:00|3381.1|3376.1|3382.2|3377.2|3382.8|3377.8|3380.8|3375.8|0
1587697500000|2020-04-24 03:05:00|3381.9|3376.9|3384|3379|3384.6|3379.6|3381.6|3376.6|0
1587697800000|2020-04-24 03:10:00|3384.1|3379.1|3382.5|3377.5|3384.4|3379.4|3381.2|3376.2|0
1587698100000|2020-04-24 03:15:00|3382.4|3377.4|3380.4|3375.4|3382.4|3377.4|3378.3|3373.3|0
1587698400000|2020-04-24 03:20:00|3380.5|3375.5|3379.6|3374.6|3381.1|3376.1|3378|3373|0
1587698700000|2020-04-24 03:25:00|3379.2|3374.2|3379.7|3374.7|3380.2|3375.2|3378.9|3373.9|0
1587699000000|2020-04-24 03:30:00|3379.8|3374.8|3380.4|3375.4|3380.5|3375.5|3377.1|3372.1|0
1587699300000|2020-04-24 03:35:00|3380.3|3375.3|3381.8|3376.8|3382|3377|3380.2|3375.2|0
1587699600000|2020-04-24 03:40:00|3381.7|3376.7|3378.5|3373.5|3381.7|3376.7|3378|3373|0
1587699900000|2020-04-24 03:45:00|3378.3|3373.3|3378.2|3373.2|3379.5|3374.5|3377.7|3372.7|0
1587700200000|2020-04-24 03:50:00|3378.1|3373.1|3379|3374|3379.6|3374.6|3377.7|3372.7|0
1587700500000|2020-04-24 03:55:00|3379.1|3374.1|3378.3|3373.3|3379.3|3374.3|3377.5|3372.5|0
1587700800000|2020-04-24 04:00:00|3378.1|3373.1|3382|3377|3383.1|3378.1|3378.1|3373.1|0
1587701100000|2020-04-24 04:05:00|3382.1|3377.1|3384.4|3379.4|3384.8|3379.8|3381.4|3376.4|0
1587701400000|2020-04-24 04:10:00|3384.1|3379.1|3383.5|3378.5|3384.5|3379.5|3382.4|3377.4|0
1587701700000|2020-04-24 04:15:00|3383.4|3378.4|3383.2|3378.2|3384|3379|3382.1|3377.1|0
1587702000000|2020-04-24 04:20:00|3383|3378|3383|3378|3384.3|3379.3|3381.7|3376.7|0
1587702300000|2020-04-24 04:25:00|3382.9|3377.9|3384.3|3379.3|3384.5|3379.5|3382.2|3377.2|0
1587702600000|2020-04-24 04:30:00|3384|3379|3383|3378|3384.5|3379.5|3382.2|3377.2|0
1587702900000|2020-04-24 04:35:00|3383.2|3378.2|3381.4|3376.4|3383.3|3378.3|3381.2|3376.2|0
1587703200000|2020-04-24 04:40:00|3381.5|3376.5|3377.5|3372.5|3381.7|3376.7|3376.6|3371.6|0
1587703500000|2020-04-24 04:45:00|3377.7|3372.7|3380|3375|3380|3375|3376.8|3371.8|0
1587703800000|2020-04-24 04:50:00|3380.1|3375.1|3379|3374|3380.1|3375.1|3378.3|3373.3|0
1587704100000|2020-04-24 04:55:00|3378.9|3373.9|3378.4|3373.4|3379.5|3374.5|3377.7|3372.7|0
1587704400000|2020-04-24 05:00:00|3378.2|3373.2|3373.5|3368.5|3378.5|3373.5|3372.7|3367.7|0
1587704700000|2020-04-24 05:05:00|3373.6|3368.6|3367.9|3362.9|3373.6|3368.6|3366.1|3361.1|0
1587705000000|2020-04-24 05:10:00|3367.8|3362.8|3370.9|3365.9|3371|3366|3367.6|3362.6|0
1587705300000|2020-04-24 05:15:00|3371|3366|3374|3369|3374.5|3369.5|3370.7|3365.7|0
1587705600000|2020-04-24 05:20:00|3374.1|3369.1|3373.8|3368.8|3374.9|3369.9|3372.9|3367.9|0
1587705900000|2020-04-24 05:25:00|3373.9|3368.9|3377.4|3372.4|3377.4|3372.4|3372|3367|0
1587706200000|2020-04-24 05:30:00|3377.2|3372.2|3376.6|3371.6|3379.3|3374.3|3375.6|3370.6|0
1587706500000|2020-04-24 05:35:00|3376.5|3371.5|3378.8|3373.8|3380|3375|3376|3371|0
1587706800000|2020-04-24 05:40:00|3379|3374|3380.1|3375.1|3380.4|3375.4|3377.5|3372.5|0
1587707100000|2020-04-24 05:45:00|3380|3375|3376.7|3371.7|3381.2|3376.2|3376.3|3371.3|0
1587707400000|2020-04-24 05:50:00|3376.1|3371.1|3378.8|3373.8|3380.1|3375.1|3375.9|3370.9|0
1587707700000|2020-04-24 05:55:00|3378.7|3373.7|3377.4|3372.4|3378.8|3373.8|3375.5|3370.5|0
1587708000000|2020-04-24 06:00:00|3377.3|3372.3|3373.1|3368.1|3378.4|3373.4|3373.1|3368.1|0
1587708300000|2020-04-24 06:05:00|3372.8|3367.8|3372.5|3367.5|3373.7|3368.7|3369.2|3364.2|0
1587708600000|2020-04-24 06:10:00|3372.2|3367.2|3375.4|3370.4|3375.7|3370.7|3369.8|3364.8|0
1587708900000|2020-04-24 06:15:00|3376.1|3371.1|3381.2|3376.2|3382.9|3377.9|3376.1|3371.1|0
1587709200000|2020-04-24 06:20:00|3381.3|3376.3|3379.7|3374.7|3383.8|3378.8|3379.3|3374.3|0
1587709500000|2020-04-24 06:25:00|3379.6|3374.6|3377.4|3372.4|3381.2|3376.2|3377.3|3372.3|0
1587709800000|2020-04-24 06:30:00|3377.2|3372.2|3378.5|3373.5|3379.3|3374.3|3375.5|3370.5|0
1587710100000|2020-04-24 06:35:00|3378.1|3373.1|3378.1|3373.1|3379.3|3374.3|3375.5|3370.5|0
1587710400000|2020-04-24 06:40:00|3377.9|3372.9|3379.9|3374.9|3380.5|3375.5|3375.9|3370.9|0
1587710700000|2020-04-24 06:45:00|3380|3375|3380.8|3375.8|3382.3|3377.3|3379.1|3374.1|0
1587711000000|2020-04-24 06:50:00|3380.6|3375.6|3387.4|3382.4|3388.9|3383.9|3380|3375|0
1587711300000|2020-04-24 06:55:00|3387.7|3382.7|3390.6|3385.6|3391.9|3386.9|3386.1|3381.1|0
1587711600000|2020-04-24 07:00:00|3391.1|3386.1|3388|3383|3391.1|3386.1|3384.1|3379.1|0
1587711900000|2020-04-24 07:05:00|3388.7|3383.7|3388.3|3383.3|3395.9|3390.9|3387.7|3382.7|0
1587712200000|2020-04-24 07:10:00|3388.7|3383.7|3388.9|3383.9|3393.1|3388.1|3386.2|3381.2|0
1587712500000|2020-04-24 07:15:00|3389|3384|3390.7|3385.7|3393.5|3388.5|3388.2|3383.2|0
1587712800000|2020-04-24 07:20:00|3390.1|3385.1|3390.4|3385.4|3393.4|3388.4|3387.3|3382.3|0
1587713100000|2020-04-24 07:25:00|3390.3|3385.3|3387.3|3382.3|3391.7|3386.7|3385.3|3380.3|0
1587713400000|2020-04-24 07:30:00|3386.9|3381.9|3388|3383|3388.9|3383.9|3385.2|3380.2|0
1587713700000|2020-04-24 07:35:00|3388.2|3383.2|3391.7|3386.7|3393.2|3388.2|3387.1|3382.1|0
1587714000000|2020-04-24 07:40:00|3391.9|3386.9|3393.3|3388.3|3394.1|3389.1|3390.7|3385.7|0
1587714300000|2020-04-24 07:45:00|3393.4|3388.4|3390.7|3385.7|3393.7|3388.7|3389.3|3384.3|0
1587714600000|2020-04-24 07:50:00|3390.4|3385.4|3391.4|3386.4|3391.4|3386.4|3387.9|3382.9|0
1587714900000|2020-04-24 07:55:00|3391.1|3386.1|3390.1|3385.1|3391.2|3386.2|3388.3|3383.3|0
1587715200000|2020-04-24 08:00:00|3390.2|3385.2|3391.2|3388.2|3391.6|3388.6|3384|3381|0
1587715500000|2020-04-24 08:05:00|3388.9|3385.9|3391.3|3388.3|3393|3390|3387.6|3384.6|0
1587715800000|2020-04-24 08:10:00|3390.8|3387.8|3395.4|3392.4|3396.9|3393.9|3389.5|3386.5|0
1587716100000|2020-04-24 08:15:00|3395.3|3392.3|3390.4|3387.4|3396.9|3393.9|3390.4|3387.4|0
1587716400000|2020-04-24 08:20:00|3390.7|3387.7|3391|3388|3391.7|3388.7|3389.8|3386.8|0
1587716700000|2020-04-24 08:25:00|3391.2|3388.2|3392.9|3389.9|3393|3390|3390.5|3387.5|0
1587717000000|2020-04-24 08:30:00|3393|3390|3393.1|3390.1|3397.4|3394.4|3392|3389|0
1587717300000|2020-04-24 08:35:00|3393.3|3390.3|3394|3391|3395|3392|3392.5|3389.5|0
1587717600000|2020-04-24 08:40:00|3393.8|3390.8|3394.2|3391.2|3394.4|3391.4|3393.4|3390.4|0
1587717900000|2020-04-24 08:45:00|3394.3|3391.3|3395.2|3392.2|3398|3395|3393.5|3390.5|0
1587718200000|2020-04-24 08:50:00|3395.4|3392.4|3396.5|3393.5|3396.6|3393.6|3394.9|3391.9|0
1587718500000|2020-04-24 08:55:00|3396.4|3393.4|3396.7|3393.7|3399.7|3396.7|3396|3393|0
1587718800000|2020-04-24 09:00:00|3396|3393|3396.6|3393.6|3397.1|3394.1|3395.2|3392.2|0
1587719100000|2020-04-24 09:05:00|3396.7|3393.7|3401.9|3398.9|3401.9|3398.9|3395.9|3392.9|0
1587719400000|2020-04-24 09:10:00|3402.2|3399.2|3402.3|3399.3|3407.6|3404.6|3401.7|3398.7|0
1587719700000|2020-04-24 09:15:00|3403.1|3400.1|3406.9|3403.9|3407.7|3404.7|3401.8|3398.8|0
1587720000000|2020-04-24 09:20:00|3407.3|3404.3|3405.3|3402.3|3409.3|3406.3|3405|3402|0
1587720300000|2020-04-24 09:25:00|3404.9|3401.9|3410.5|3407.5|3411|3408|3404.8|3401.8|0
1587720600000|2020-04-24 09:30:00|3410.8|3407.8|3409.2|3406.2|3410.9|3407.9|3408.4|3405.4|0
1587720900000|2020-04-24 09:35:00|3409.1|3406.1|3409.7|3406.7|3410|3407|3409.1|3406.1|0
1587721200000|2020-04-24 09:40:00|3409.4|3406.4|3410.1|3407.1|3410.7|3407.7|3409.4|3406.4|0
1587721500000|2020-04-24 09:45:00|3410.7|3407.7|3413.6|3410.6|3413.7|3410.7|3410.1|3407.1|0
1587721800000|2020-04-24 09:50:00|3413.3|3410.3|3417|3414|3417|3414|3412.1|3409.1|0
1587722100000|2020-04-24 09:55:00|3417.7|3414.7|3417.3|3414.3|3418.4|3415.4|3415.7|3412.7|0
1587722400000|2020-04-24 10:00:00|3417.5|3414.5|3416.6|3413.6|3417.8|3414.8|3416.1|3413.1|0
1587722700000|2020-04-24 10:05:00|3416.5|3413.5|3415|3412|3416.5|3413.5|3415|3412|0
1587723000000|2020-04-24 10:10:00|3415.4|3412.4|3414.5|3411.5|3415.8|3412.8|3413.2|3410.2|0
1587723300000|2020-04-24 10:15:00|3414.3|3411.3|3416.6|3413.6|3416.6|3413.6|3413.8|3410.8|0
1587723600000|2020-04-24 10:20:00|3416.8|3413.8|3416.6|3413.6|3416.9|3413.9|3415.9|3412.9|0
1587723900000|2020-04-24 10:25:00|3417.8|3414.8|3417.5|3414.5|3419.3|3416.3|3417.1|3414.1|0
1587724200000|2020-04-24 10:30:00|3416.8|3413.8|3416.5|3413.5|3418.5|3415.5|3416.4|3413.4|0
1587724500000|2020-04-24 10:35:00|3416.4|3413.4|3416.2|3413.2|3416.7|3413.7|3415.9|3412.9|0
1587724800000|2020-04-24 10:40:00|3416.4|3413.4|3419.2|3416.2|3419.7|3416.7|3416.4|3413.4|0
1587725100000|2020-04-24 10:45:00|3420.8|3417.8|3423.9|3420.9|3424.3|3421.3|3419|3416|0
1587725400000|2020-04-24 10:50:00|3423.8|3420.8|3421.6|3418.6|3424.5|3421.5|3421.6|3418.6|0
1587725700000|2020-04-24 10:55:00|3421.8|3418.8|3422.9|3419.9|3423.9|3420.9|3420|3417|0
1587726000000|2020-04-24 11:00:00|3422.6|3419.6|3427.6|3424.6|3427.6|3424.6|3422.6|3419.6|0
1587726300000|2020-04-24 11:05:00|3427.7|3424.7|3429|3426|3431.2|3428.2|3427.4|3424.4|0
1587726600000|2020-04-24 11:10:00|3428.9|3425.9|3429.6|3426.6|3429.8|3426.8|3427.2|3424.2|0
1587726900000|2020-04-24 11:15:00|3429.7|3426.7|3428.5|3425.5|3430.4|3427.4|3427.6|3424.6|0
1587727200000|2020-04-24 11:20:00|3428.2|3425.2|3426.3|3423.3|3428.6|3425.6|3426.2|3423.2|0
1587727500000|2020-04-24 11:25:00|3426.1|3423.1|3428.2|3425.2|3428.2|3425.2|3426.1|3423.1|0
1587727800000|2020-04-24 11:30:00|3428.3|3425.3|3429|3426|3429.3|3426.3|3427.6|3424.6|0
1587728100000|2020-04-24 11:35:00|3428.9|3425.9|3426.7|3423.7|3428.9|3425.9|3426.2|3423.2|0
1587728400000|2020-04-24 11:40:00|3426.6|3423.6|3426.1|3423.1|3428.3|3425.3|3425.7|3422.7|0
1587728700000|2020-04-24 11:45:00|3426.3|3423.3|3423|3420|3426.3|3423.3|3422.7|3419.7|0
1587729000000|2020-04-24 11:50:00|3423.5|3420.5|3420.9|3417.9|3423.5|3420.5|3420.9|3417.9|0
1587729300000|2020-04-24 11:55:00|3421.1|3418.1|3420.7|3417.7|3422.3|3419.3|3420.6|3417.6|0
1587729600000|2020-04-24 12:00:00|3420.9|3417.9|3419.6|3416.6|3421.6|3418.6|3419.4|3416.4|0
1587729900000|2020-04-24 12:05:00|3419.7|3416.7|3420.2|3417.2|3420.3|3417.3|3419.4|3416.4|0
1587730200000|2020-04-24 12:10:00|3420.1|3417.1|3418.2|3415.2|3420.1|3417.1|3418.1|3415.1|0
1587730500000|2020-04-24 12:15:00|3418.3|3415.3|3419.2|3416.2|3419.2|3416.2|3417.1|3414.1|0
1587730800000|2020-04-24 12:20:00|3419.3|3416.3|3420.7|3417.7|3421.4|3418.4|3419.2|3416.2|0
1587731100000|2020-04-24 12:25:00|3420.8|3417.8|3420.8|3417.8|3421|3418|3420.2|3417.2|0
1587731400000|2020-04-24 12:30:00|3421.1|3418.1|3423.9|3420.9|3424.3|3421.3|3420.6|3417.6|0
1587731700000|2020-04-24 12:35:00|3424|3421|3426.7|3423.7|3426.7|3423.7|3423.8|3420.8|0
1587732000000|2020-04-24 12:40:00|3426.6|3423.6|3429.4|3426.4|3429.4|3426.4|3426.4|3423.4|0
1587732300000|2020-04-24 12:45:00|3429.3|3426.3|3430.8|3427.8|3430.8|3427.8|3429|3426|0
1587732600000|2020-04-24 12:50:00|3430.9|3427.9|3430.1|3427.1|3431.3|3428.3|3430|3427|0
1587732900000|2020-04-24 12:55:00|3430|3427|3428.1|3425.1|3430.3|3427.3|3427.3|3424.3|0
1587733200000|2020-04-24 13:00:00|3428.3|3425.3|3429.2|3426.2|3430.1|3427.1|3428|3425|0
1587733500000|2020-04-24 13:05:00|3429.4|3426.4|3428|3425|3429.7|3426.7|3427.9|3424.9|0
1587733800000|2020-04-24 13:10:00|3428.2|3425.2|3428|3425|3428.7|3425.7|3427.9|3424.9|0
1587734100000|2020-04-24 13:15:00|3427.9|3424.9|3426.2|3423.2|3428.5|3425.5|3425|3422|0
1587734400000|2020-04-24 13:20:00|3426.1|3423.1|3427|3424|3427.3|3424.3|3425.9|3422.9|0
1587734700000|2020-04-24 13:25:00|3427.2|3424.2|3424.9|3421.9|3427.4|3424.4|3423.6|3420.6|0
1587735000000|2020-04-24 13:30:00|3424.5|3421.5|3409|3407.2|3432.8|3431|3407.3|3405.5|0
1587735300000|2020-04-24 13:35:00|3408.8|3407|3414.4|3412.6|3418.3|3416.5|3406.3|3404.5|0
1587735600000|2020-04-24 13:40:00|3413.5|3411.7|3408|3406.2|3415.8|3414|3405.7|3403.9|0
1587735900000|2020-04-24 13:45:00|3407.4|3405.6|3388.5|3386.7|3411.9|3410.1|3386.9|3385.1|0
1587736200000|2020-04-24 13:50:00|3388.4|3386.6|3395.6|3393.8|3402.6|3400.8|3388.1|3386.3|0
1587736500000|2020-04-24 13:55:00|3396.9|3395.1|3393.4|3391.6|3401.4|3399.6|3388.2|3386.4|0
1587736800000|2020-04-24 14:00:00|3393.7|3391.9|3397.2|3395.4|3401.2|3399.4|3391.8|3390|0
1587737100000|2020-04-24 14:05:00|3397.1|3395.3|3398.8|3397|3405.7|3403.9|3397.1|3395.3|0
1587737400000|2020-04-24 14:10:00|3398.9|3397.1|3408.5|3406.7|3410.4|3408.6|3398.7|3396.9|0
1587737700000|2020-04-24 14:15:00|3408|3406.2|3418.3|3416.5|3419.4|3417.6|3406.5|3404.7|0
1587738000000|2020-04-24 14:20:00|3417.7|3415.9|3416.2|3414.4|3421.7|3419.9|3412.6|3410.8|0
1587738300000|2020-04-24 14:25:00|3416.1|3414.3|3413.8|3412|3417.5|3415.7|3410.1|3408.3|0
1587738600000|2020-04-24 14:30:00|3413.9|3412.1|3422.2|3420.4|3422.4|3420.6|3410.5|3408.7|0
1587738900000|2020-04-24 14:35:00|3422.3|3420.5|3429.1|3427.3|3432.6|3430.8|3420.4|3418.6|0
1587739200000|2020-04-24 14:40:00|3429|3427.2|3428|3426.2|3432|3430.2|3424.3|3422.5|0
1587739500000|2020-04-24 14:45:00|3428.5|3426.7|3425.2|3423.4|3430.8|3429|3422|3420.2|0
1587739800000|2020-04-24 14:50:00|3426|3424.2|3421.4|3419.6|3427.7|3425.9|3420.5|3418.7|0
1587740100000|2020-04-24 14:55:00|3421.5|3419.7|3417.1|3415.3|3422.3|3420.5|3415|3413.2|0
1587740400000|2020-04-24 15:00:00|3417|3415.2|3410.9|3409.1|3419|3417.2|3409.8|3408|0
1587740700000|2020-04-24 15:05:00|3411|3409.2|3406.7|3404.9|3412.4|3410.6|3406.4|3404.6|0
1587741000000|2020-04-24 15:10:00|3406.6|3404.8|3407.3|3405.5|3409|3407.2|3401.9|3400.1|0
1587741300000|2020-04-24 15:15:00|3407.5|3405.7|3418.2|3416.4|3418.9|3417.1|3407.3|3405.5|0
1587741600000|2020-04-24 15:20:00|3418.5|3416.7|3423.1|3421.3|3423.9|3422.1|3417.9|3416.1|0
1587741900000|2020-04-24 15:25:00|3423.5|3421.7|3416.9|3415.1|3424|3422.2|3416.8|3415|0
1587742200000|2020-04-24 15:30:00|3417.1|3415.3|3414.8|3413|3420|3418.2|3410.6|3408.8|0
1587742500000|2020-04-24 15:35:00|3414.9|3413.1|3420.4|3418.6|3420.4|3418.6|3414.9|3413.1|0
1587742800000|2020-04-24 15:40:00|3420.2|3418.4|3416.6|3414.8|3420.3|3418.5|3412.8|3411|0
1587743100000|2020-04-24 15:45:00|3416.7|3414.9|3425.8|3424|3425.9|3424.1|3415.2|3413.4|0
1587743400000|2020-04-24 15:50:00|3425.9|3424.1|3421.5|3419.7|3426|3424.2|3421.5|3419.7|0
1587743700000|2020-04-24 15:55:00|3421.3|3419.5|3420|3418.2|3422.9|3421.1|3418.4|3416.6|0
1587744000000|2020-04-24 16:00:00|3420.1|3418.3|3421.8|3420|3422|3420.2|3414.2|3412.4|0
1587744300000|2020-04-24 16:05:00|3421.7|3419.9|3425.3|3423.5|3425.3|3423.5|3421|3419.2|0
1587744600000|2020-04-24 16:10:00|3425|3423.2|3423.1|3421.3|3425.5|3423.7|3422.1|3420.3|0
1587744900000|2020-04-24 16:15:00|3423|3421.2|3425|3423.2|3426|3424.2|3422.7|3420.9|0
1587745200000|2020-04-24 16:20:00|3424.8|3423|3423.2|3421.4|3425|3423.2|3419.5|3417.7|0
1587745500000|2020-04-24 16:25:00|3423|3421.2|3428.6|3426.8|3429.5|3427.7|3423|3421.2|0
1587745800000|2020-04-24 16:30:00|3428.5|3426.7|3426.2|3424.4|3428.9|3427.1|3425.5|3423.7|0
1587746100000|2020-04-24 16:35:00|3426.1|3424.3|3429.1|3427.3|3429.5|3427.7|3425.2|3423.4|0
1587746400000|2020-04-24 16:40:00|3429.4|3427.6|3430.7|3428.9|3433.3|3431.5|3427.5|3425.7|0
1587746700000|2020-04-24 16:45:00|3430.8|3429|3429.7|3427.9|3431|3429.2|3427.7|3425.9|0
1587747000000|2020-04-24 16:50:00|3430.1|3428.3|3426.5|3424.7|3430.5|3428.7|3425.4|3423.6|0
1587747300000|2020-04-24 16:55:00|3426.4|3424.6|3431.4|3429.6|3431.4|3429.6|3425.8|3424|0
1587747600000|2020-04-24 17:00:00|3431.3|3429.5|3430.5|3428.7|3432.5|3430.7|3428.8|3427|0
1587747900000|2020-04-24 17:05:00|3430.7|3428.9|3431|3429.2|3432.6|3430.8|3430.7|3428.9|0
1587748200000|2020-04-24 17:10:00|3430.9|3429.1|3427.8|3426|3430.9|3429.1|3425.9|3424.1|0
1587748500000|2020-04-24 17:15:00|3427.7|3425.9|3428.2|3426.4|3429.3|3427.5|3425.3|3423.5|0
1587748800000|2020-04-24 17:20:00|3428.1|3426.3|3426.5|3424.7|3428.1|3426.3|3424.8|3423|0
1587749100000|2020-04-24 17:25:00|3426.6|3424.8|3429.8|3428|3429.8|3428|3425.6|3423.8|0
1587749400000|2020-04-24 17:30:00|3429.9|3428.1|3426|3424.2|3431.2|3429.4|3425.4|3423.6|0
1587749700000|2020-04-24 17:35:00|3426.2|3424.4|3429.7|3427.9|3429.7|3427.9|3424.9|3423.1|0
1587750000000|2020-04-24 17:40:00|3430.1|3428.3|3433.6|3431.8|3434.5|3432.7|3430|3428.2|0
1587750300000|2020-04-24 17:45:00|3433.5|3431.7|3433.7|3431.9|3433.9|3432.1|3430.9|3429.1|0
1587750600000|2020-04-24 17:50:00|3433.6|3431.8|3436.3|3434.5|3436.3|3434.5|3433.2|3431.4|0
1587750900000|2020-04-24 17:55:00|3436.4|3434.6|3439.7|3437.9|3439.8|3438|3432.4|3430.6|0
1587751200000|2020-04-24 18:00:00|3439.8|3438|3438.9|3437.1|3441.5|3439.7|3437.2|3435.4|0
1587751500000|2020-04-24 18:05:00|3438.7|3436.9|3441.9|3440.1|3442.9|3441.1|3438.4|3436.6|0
1587751800000|2020-04-24 18:10:00|3441.8|3440|3440|3438.2|3441.9|3440.1|3439.4|3437.6|0
1587752100000|2020-04-24 18:15:00|3439.4|3437.6|3445|3443.2|3446.4|3444.6|3438.3|3436.5|0
1587752400000|2020-04-24 18:20:00|3444.9|3443.1|3444.8|3443|3447.9|3446.1|3444|3442.2|0
1587752700000|2020-04-24 18:25:00|3444.7|3442.9|3446.6|3444.8|3446.9|3445.1|3442.6|3440.8|0
1587753000000|2020-04-24 18:30:00|3446.5|3444.7|3448.1|3446.3|3449.4|3447.6|3445.1|3443.3|0
1587753300000|2020-04-24 18:35:00|3448|3446.2|3452.8|3451|3452.8|3451|3447.1|3445.3|0
1587753600000|2020-04-24 18:40:00|3452.6|3450.8|3455.9|3454.1|3457.3|3455.5|3452.2|3450.4|0
1587753900000|2020-04-24 18:45:00|3456.1|3454.3|3456.7|3454.9|3460.3|3458.5|3455.9|3454.1|0
1587754200000|2020-04-24 18:50:00|3456.8|3455|3452.3|3450.5|3458.2|3456.4|3451.6|3449.8|0
1587754500000|2020-04-24 18:55:00|3452.2|3450.4|3457.2|3455.4|3457.5|3455.7|3452.2|3450.4|0
1587754800000|2020-04-24 19:00:00|3457|3455.2|3454.4|3452.6|3457|3455.2|3453.1|3451.3|0
1587755100000|2020-04-24 19:05:00|3454.5|3452.7|3462.9|3461.1|3463.1|3461.3|3454.5|3452.7|0
1587755400000|2020-04-24 19:10:00|3462.7|3460.9|3458.3|3456.5|3464.3|3462.5|3455.9|3454.1|0
1587755700000|2020-04-24 19:15:00|3458.8|3457|3458.3|3456.5|3460.7|3458.9|3454.5|3452.7|0
1587756000000|2020-04-24 19:20:00|3458.4|3456.6|3458.1|3456.3|3459.2|3457.4|3454.6|3452.8|0
1587756300000|2020-04-24 19:25:00|3458|3456.2|3460.5|3458.7|3460.5|3458.7|3454.9|3453.1|0
1587756600000|2020-04-24 19:30:00|3460.7|3458.9|3463|3461.2|3463.1|3461.3|3459|3457.2|0
1587756900000|2020-04-24 19:35:00|3463.2|3461.4|3465.3|3463.5|3465.8|3464|3460.2|3458.4|0
1587757200000|2020-04-24 19:40:00|3465.2|3463.4|3468.1|3466.3|3469.6|3467.8|3465.2|3463.4|0
1587757500000|2020-04-24 19:45:00|3468|3466.2|3467.6|3465.8|3470.6|3468.8|3466.3|3464.5|0
1587757800000|2020-04-24 19:50:00|3467.7|3465.9|3467.8|3466|3469|3467.2|3460.4|3458.6|0
1587758100000|2020-04-24 19:55:00|3467.6|3465.8|3467.7|3465.9|3468.9|3467.1|3463.5|3461.7|0
1587758400000|2020-04-24 20:00:00|3468.2|3466.4|3466.5|3463.5|3468.5|3466.7|3465.4|3462.8|0
1587758700000|2020-04-24 20:05:00|3466.4|3463.4|3466.2|3463.2|3468.5|3465.5|3465.8|3462.8|0
1587759000000|2020-04-24 20:10:00|3466.3|3463.3|3468|3465|3468.5|3465.5|3465.7|3462.7|0
1587759300000|2020-04-24 20:15:00|3467.9|3464.9|3467.6|3464.6|3468.7|3465.7|3467.4|3464.4|0
1587759600000|2020-04-24 20:20:00|3467.5|3464.5|3467|3464|3467.6|3464.6|3466.7|3463.7|0
1587759900000|2020-04-24 20:25:00|3466.9|3463.9|3467|3464|3467.9|3464.9|3466.5|3463.5|0
1587760200000|2020-04-24 20:30:00|3467.2|3464.2|3468.2|3465.2|3468.2|3465.2|3467.1|3464.1|0
1587760500000|2020-04-24 20:35:00|3468.3|3465.3|3468.3|3465.3|3468.7|3465.7|3468.1|3465.1|0
1587760800000|2020-04-24 20:40:00|3468.4|3465.4|3468.7|3465.7|3468.8|3465.8|3468.1|3465.1|0
1587761100000|2020-04-24 20:45:00|3468.6|3465.6|3467.8|3464.8|3468.6|3465.6|3466.9|3463.9|0
1587761400000|2020-04-24 20:50:00|3468.1|3465.1|3468.5|3465.5|3468.6|3465.6|3467.7|3464.7|0
1587761700000|2020-04-24 20:55:00|3468.7|3465.7|3470.3|3467.3|3470.7|3467.7|3468.7|3465.7|0
1587938400000|2020-04-26 22:00:00|3481.1|3476.1|3486.9|3481.9|3493.6|3488.6|3481.1|3476.1|0
1587938700000|2020-04-26 22:05:00|3486.8|3481.8|3468.9|3463.9|3486.8|3481.8|3467.9|3462.9|0
1587939000000|2020-04-26 22:10:00|3468.5|3463.5|3474.5|3469.5|3474.8|3469.8|3465.9|3460.9|0
1587939300000|2020-04-26 22:15:00|3474.4|3469.4|3474.8|3469.8|3475.2|3470.2|3472.7|3467.7|0
1587939600000|2020-04-26 22:20:00|3474.7|3469.7|3476.4|3471.4|3476.7|3471.7|3472.5|3467.5|0
1587939900000|2020-04-26 22:25:00|3476.3|3471.3|3473.1|3468.1|3477|3472|3471.3|3466.3|0
1587940200000|2020-04-26 22:30:00|3473.9|3468.9|3468.5|3463.5|3474|3469|3465.9|3460.9|0
1587940500000|2020-04-26 22:35:00|3468.3|3463.3|3465.3|3460.3|3469.5|3464.5|3463.9|3458.9|0
1587940800000|2020-04-26 22:40:00|3465.4|3460.4|3465.2|3460.2|3467|3462|3465.1|3460.1|0
1587941100000|2020-04-26 22:45:00|3465.3|3460.3|3468.4|3463.4|3468.4|3463.4|3465.3|3460.3|0
1587941400000|2020-04-26 22:50:00|3468.5|3463.5|3466.4|3461.4|3471.7|3466.7|3466.4|3461.4|0
1587941700000|2020-04-26 22:55:00|3466.3|3461.3|3463.7|3458.7|3467.1|3462.1|3462.9|3457.9|0
1587942000000|2020-04-26 23:00:00|3464.5|3459.5|3467.5|3462.5|3468.3|3463.3|3464.1|3459.1|0
1587942300000|2020-04-26 23:05:00|3467.6|3462.6|3466.9|3461.9|3469.5|3464.5|3466.1|3461.1|0
1587942600000|2020-04-26 23:10:00|3467|3462|3469.8|3464.8|3470.6|3465.6|3467|3462|0
1587942900000|2020-04-26 23:15:00|3469.9|3464.9|3467.9|3462.9|3470.7|3465.7|3467.8|3462.8|0
1587943200000|2020-04-26 23:20:00|3467.8|3462.8|3475|3470|3475.5|3470.5|3467.4|3462.4|0
1587943500000|2020-04-26 23:25:00|3474.9|3469.9|3476.8|3471.8|3478.2|3473.2|3474.8|3469.8|0
1587943800000|2020-04-26 23:30:00|3476.5|3471.5|3475.1|3470.1|3478.1|3473.1|3474|3469|0
1587944100000|2020-04-26 23:35:00|3475.2|3470.2|3471.8|3466.8|3476.5|3471.5|3471.3|3466.3|0
1587944400000|2020-04-26 23:40:00|3471.9|3466.9|3471.4|3466.4|3472.5|3467.5|3469.4|3464.4|0
1587944700000|2020-04-26 23:45:00|3471.3|3466.3|3471.1|3466.1|3473.4|3468.4|3468.9|3463.9|0
1587945000000|2020-04-26 23:50:00|3471|3466|3469.9|3464.9|3472.6|3467.6|3468.6|3463.6|0
1587945300000|2020-04-26 23:55:00|3470.1|3465.1|3471.8|3466.8|3472.9|3467.9|3469.7|3464.7|0
1587945600000|2020-04-27 00:00:00|3472.1|3467.1|3468.6|3463.6|3472.9|3467.9|3465.9|3460.9|0
1587945900000|2020-04-27 00:05:00|3468.7|3463.7|3474.2|3469.2|3475.1|3470.1|3468|3463|0
1587946200000|2020-04-27 00:10:00|3474.4|3469.4|3470.8|3465.8|3475.8|3470.8|3469.7|3464.7|0
1587946500000|2020-04-27 00:15:00|3471|3466|3473.2|3468.2|3476.1|3471.1|3470.5|3465.5|0
1587946800000|2020-04-27 00:20:00|3472.9|3467.9|3473.4|3468.4|3477.1|3472.1|3472|3467|0
1587947100000|2020-04-27 00:25:00|3473.7|3468.7|3476.2|3471.2|3477.1|3472.1|3473.7|3468.7|0
1587947400000|2020-04-27 00:30:00|3476.1|3471.1|3474.2|3469.2|3476.3|3471.3|3473.4|3468.4|0
1587947700000|2020-04-27 00:35:00|3474.3|3469.3|3471.6|3466.6|3475|3470|3471.4|3466.4|0
1587948000000|2020-04-27 00:40:00|3471.8|3466.8|3471.3|3466.3|3472.9|3467.9|3469.8|3464.8|0
1587948300000|2020-04-27 00:45:00|3471.4|3466.4|3476.9|3471.9|3477.1|3472.1|3471.4|3466.4|0
1587948600000|2020-04-27 00:50:00|3477|3472|3478|3473|3479|3474|3475.3|3470.3|0
1587948900000|2020-04-27 00:55:00|3478.1|3473.1|3484.5|3479.5|3485.2|3480.2|3477.9|3472.9|0
1587949200000|2020-04-27 01:00:00|3484.7|3479.7|3481.1|3476.1|3485.6|3480.6|3480.9|3475.9|0
1587949500000|2020-04-27 01:05:00|3481|3476|3479.9|3474.9|3482.6|3477.6|3478.8|3473.8|0
1587949800000|2020-04-27 01:10:00|3479.8|3474.8|3480.3|3475.3|3480.6|3475.6|3478.4|3473.4|0
1587950100000|2020-04-27 01:15:00|3480.4|3475.4|3479.9|3474.9|3484.4|3479.4|3478.3|3473.3|0
1587950400000|2020-04-27 01:20:00|3480|3475|3481|3476|3483.3|3478.3|3479.5|3474.5|0
1587950700000|2020-04-27 01:25:00|3480.9|3475.9|3483.5|3478.5|3483.9|3478.9|3479.7|3474.7|0
1587951000000|2020-04-27 01:30:00|3483.7|3478.7|3485.9|3480.9|3488.3|3483.3|3482.9|3477.9|0
1587951300000|2020-04-27 01:35:00|3486.1|3481.1|3489.6|3484.6|3490.7|3485.7|3485.2|3480.2|0
1587951600000|2020-04-27 01:40:00|3489.7|3484.7|3488.5|3483.5|3490.2|3485.2|3486.3|3481.3|0
1587951900000|2020-04-27 01:45:00|3488.6|3483.6|3492|3487|3494.3|3489.3|3488.5|3483.5|0
1587952200000|2020-04-27 01:50:00|3492.1|3487.1|3492.4|3487.4|3493.8|3488.8|3491.4|3486.4|0
1587952500000|2020-04-27 01:55:00|3492.7|3487.7|3492.5|3487.5|3494.4|3489.4|3491.4|3486.4|0
1587952800000|2020-04-27 02:00:00|3492.7|3487.7|3492.4|3487.4|3494|3489|3492|3487|0
1587953100000|2020-04-27 02:05:00|3492.5|3487.5|3498|3493|3499.5|3494.5|3491.6|3486.6|0
1587953400000|2020-04-27 02:10:00|3497.9|3492.9|3497.9|3492.9|3499.9|3494.9|3495.6|3490.6|0
1587953700000|2020-04-27 02:15:00|3497.8|3492.8|3497|3492|3498.4|3493.4|3496|3491|0
1587954000000|2020-04-27 02:20:00|3497.3|3492.3|3497.6|3492.6|3498.5|3493.5|3496.1|3491.1|0
1587954300000|2020-04-27 02:25:00|3497.4|3492.4|3495.6|3490.6|3497.8|3492.8|3494.1|3489.1|0
1587954600000|2020-04-27 02:30:00|3495.2|3490.2|3497.3|3492.3|3498.5|3493.5|3494.7|3489.7|0
1587954900000|2020-04-27 02:35:00|3497.4|3492.4|3501.8|3496.8|3503.3|3498.3|3497.1|3492.1|0
1587955200000|2020-04-27 02:40:00|3501.9|3496.9|3501.7|3496.7|3502.8|3497.8|3500.9|3495.9|0
1587955500000|2020-04-27 02:45:00|3501.9|3496.9|3501.3|3496.3|3501.9|3496.9|3499.3|3494.3|0
1587955800000|2020-04-27 02:50:00|3501.2|3496.2|3499.6|3494.6|3502.2|3497.2|3498.4|3493.4|0
1587956100000|2020-04-27 02:55:00|3499.5|3494.5|3499.8|3494.8|3501|3496|3498.8|3493.8|0
1587956400000|2020-04-27 03:00:00|3500|3495|3505.6|3500.6|3506.1|3501.1|3499.7|3494.7|0
1587956700000|2020-04-27 03:05:00|3505.5|3500.5|3506.4|3501.4|3506.6|3501.6|3502.6|3497.6|0
1587957000000|2020-04-27 03:10:00|3506.3|3501.3|3504.1|3499.1|3507.1|3502.1|3503.6|3498.6|0
1587957300000|2020-04-27 03:15:00|3504.5|3499.5|3503|3498|3506.7|3501.7|3502.9|3497.9|0
1587957600000|2020-04-27 03:20:00|3503.1|3498.1|3503.1|3498.1|3504.5|3499.5|3502.8|3497.8|0
1587957900000|2020-04-27 03:25:00|3502.8|3497.8|3504.1|3499.1|3504.5|3499.5|3502.8|3497.8|0
1587958200000|2020-04-27 03:30:00|3503.9|3498.9|3504.6|3499.6|3506.1|3501.1|3503.8|3498.8|0
1587958500000|2020-04-27 03:35:00|3504.9|3499.9|3501.7|3496.7|3505.3|3500.3|3501.2|3496.2|0
1587958800000|2020-04-27 03:40:00|3501.8|3496.8|3503|3498|3503.2|3498.2|3501.7|3496.7|0
1587959100000|2020-04-27 03:45:00|3503.1|3498.1|3503.5|3498.5|3504.8|3499.8|3502.2|3497.2|0
1587959400000|2020-04-27 03:50:00|3503.4|3498.4|3502.2|3497.2|3503.4|3498.4|3500.8|3495.8|0
1587959700000|2020-04-27 03:55:00|3501.9|3496.9|3507.1|3502.1|3507.9|3502.9|3501.5|3496.5|0
1587960000000|2020-04-27 04:00:00|3507.2|3502.2|3509.8|3504.8|3511.3|3506.3|3506.8|3501.8|0
1587960300000|2020-04-27 04:05:00|3510|3505|3510.7|3505.7|3511.2|3506.2|3509.3|3504.3|0
1587960600000|2020-04-27 04:10:00|3510.8|3505.8|3511.3|3506.3|3511.3|3506.3|3509.5|3504.5|0
1587960900000|2020-04-27 04:15:00|3511.2|3506.2|3509.4|3504.4|3511.4|3506.4|3509.2|3504.2|0
1587961200000|2020-04-27 04:20:00|3509.5|3504.5|3510.6|3505.6|3511|3506|3508.7|3503.7|0
1587961500000|2020-04-27 04:25:00|3510.3|3505.3|3511.7|3506.7|3512.1|3507.1|3509.2|3504.2|0
1587961800000|2020-04-27 04:30:00|3511.6|3506.6|3520.4|3515.4|3524.4|3519.4|3511.3|3506.3|0
1587962100000|2020-04-27 04:35:00|3520.5|3515.5|3520.3|3515.3|3523.4|3518.4|3519.9|3514.9|0
1587962400000|2020-04-27 04:40:00|3520.4|3515.4|3521.3|3516.3|3521.9|3516.9|3520.4|3515.4|0
1587962700000|2020-04-27 04:45:00|3521.2|3516.2|3523.2|3518.2|3527.5|3522.5|3520.6|3515.6|0
1587963000000|2020-04-27 04:50:00|3523.3|3518.3|3524.2|3519.2|3524.4|3519.4|3522.4|3517.4|0
1587963300000|2020-04-27 04:55:00|3524.1|3519.1|3524.8|3519.8|3526.2|3521.2|3522.5|3517.5|0
1587963600000|2020-04-27 05:00:00|3524.9|3519.9|3525.6|3520.6|3529|3524|3524.6|3519.6|0
1587963900000|2020-04-27 05:05:00|3525.7|3520.7|3522.9|3517.9|3525.7|3520.7|3520.3|3515.3|0
1587964200000|2020-04-27 05:10:00|3522.7|3517.7|3522|3517|3524.2|3519.2|3521.2|3516.2|0
1587964500000|2020-04-27 05:15:00|3521.8|3516.8|3519.7|3514.7|3521.8|3516.8|3518.7|3513.7|0
1587964800000|2020-04-27 05:20:00|3519.5|3514.5|3522.2|3517.2|3522.3|3517.3|3518.9|3513.9|0
1587965100000|2020-04-27 05:25:00|3522|3517|3526.6|3521.6|3528.8|3523.8|3521|3516|0
1587965400000|2020-04-27 05:30:00|3526.4|3521.4|3524.3|3519.3|3526.6|3521.6|3523.5|3518.5|0
1587965700000|2020-04-27 05:35:00|3524.4|3519.4|3524.6|3519.6|3525.8|3520.8|3522.5|3517.5|0
1587966000000|2020-04-27 05:40:00|3524.5|3519.5|3525.2|3520.2|3525.3|3520.3|3522.6|3517.6|0
1587966300000|2020-04-27 05:45:00|3525.4|3520.4|3530.6|3525.6|3531|3526|3525.4|3520.4|0
1587966600000|2020-04-27 05:50:00|3530.5|3525.5|3527.2|3522.2|3530.7|3525.7|3526.2|3521.2|0
1587966900000|2020-04-27 05:55:00|3527.6|3522.6|3525.4|3520.4|3528.2|3523.2|3525.4|3520.4|0
1587967200000|2020-04-27 06:00:00|3526.1|3521.1|3520.7|3515.7|3527.5|3522.5|3518.9|3513.9|0
1587967500000|2020-04-27 06:05:00|3520.8|3515.8|3519.1|3514.1|3526.2|3521.2|3519.1|3514.1|0
1587967800000|2020-04-27 06:10:00|3519|3514|3518.3|3513.3|3521.6|3516.6|3516.1|3511.1|0
1587968100000|2020-04-27 06:15:00|3518|3513|3517.8|3512.8|3518|3513|3513.9|3508.9|0
1587968400000|2020-04-27 06:20:00|3517.7|3512.7|3517.9|3512.9|3519|3514|3515.8|3510.8|0
1587968700000|2020-04-27 06:25:00|3517.5|3512.5|3513.6|3508.6|3519.8|3514.8|3513.4|3508.4|0
1587969000000|2020-04-27 06:30:00|3513.8|3508.8|3515.4|3510.4|3516.6|3511.6|3513.3|3508.3|0
1587969300000|2020-04-27 06:35:00|3515.3|3510.3|3512.2|3507.2|3516.2|3511.2|3511.3|3506.3|0
1587969600000|2020-04-27 06:40:00|3512.1|3507.1|3513|3508|3513.3|3508.3|3510.2|3505.2|0
1587969900000|2020-04-27 06:45:00|3512.9|3507.9|3512.2|3507.2|3514.2|3509.2|3510|3505|0
1587970200000|2020-04-27 06:50:00|3512.3|3507.3|3512.5|3507.5|3514.7|3509.7|3510.7|3505.7|0
1587970500000|2020-04-27 06:55:00|3512.6|3507.6|3513.1|3508.1|3514.7|3509.7|3510.2|3505.2|0
1587970800000|2020-04-27 07:00:00|3512.9|3507.9|3508.9|3503.9|3514|3509|3507.1|3502.1|0
1587971100000|2020-04-27 07:05:00|3509|3504|3509.1|3504.1|3511.6|3506.6|3506|3501|0
1587971400000|2020-04-27 07:10:00|3509.3|3504.3|3512.8|3507.8|3513.2|3508.2|3507.8|3502.8|0
1587971700000|2020-04-27 07:15:00|3512.7|3507.7|3508.9|3503.9|3513.8|3508.8|3507.3|3502.3|0
1587972000000|2020-04-27 07:20:00|3509|3504|3512.8|3507.8|3513.8|3508.8|3508.9|3503.9|0
1587972300000|2020-04-27 07:25:00|3512.7|3507.7|3511.5|3506.5|3514.1|3509.1|3509.4|3504.4|0
1587972600000|2020-04-27 07:30:00|3511.6|3506.6|3517.4|3512.4|3517.6|3512.6|3510.3|3505.3|0
1587972900000|2020-04-27 07:35:00|3517.3|3512.3|3518.7|3513.7|3519.6|3514.6|3516.8|3511.8|0
1587973200000|2020-04-27 07:40:00|3518.5|3513.5|3519.6|3514.6|3520.2|3515.2|3517.1|3512.1|0
1587973500000|2020-04-27 07:45:00|3519.9|3514.9|3524.5|3519.5|3524.6|3519.6|3519.9|3514.9|0
1587973800000|2020-04-27 07:50:00|3524.4|3519.4|3520.2|3515.2|3525.9|3520.9|3520.1|3515.1|0
1587974100000|2020-04-27 07:55:00|3520.3|3515.3|3522.4|3517.4|3522.4|3517.4|3519.4|3514.4|0
1587974400000|2020-04-27 08:00:00|3522.1|3517.1|3510.9|3507.9|3522.3|3517.3|3508.8|3505.8|0
1587974700000|2020-04-27 08:05:00|3511.1|3508.1|3510|3507|3511.8|3508.8|3509.8|3506.8|0
1587975000000|2020-04-27 08:10:00|3509.4|3506.4|3512.3|3509.3|3513.1|3510.1|3508.9|3505.9|0
1587975300000|2020-04-27 08:15:00|3512.2|3509.2|3508.2|3505.2|3512.4|3509.4|3508.2|3505.2|0
1587975600000|2020-04-27 08:20:00|3508.1|3505.1|3508.3|3505.3|3509.1|3506.1|3506.8|3503.8|0
1587975900000|2020-04-27 08:25:00|3508.4|3505.4|3510.3|3507.3|3510.6|3507.6|3508.4|3505.4|0
1587976200000|2020-04-27 08:30:00|3510.1|3507.1|3508.8|3505.8|3510.7|3507.7|3508.4|3505.4|0
1587976500000|2020-04-27 08:35:00|3508.9|3505.9|3510.1|3507.1|3510.4|3507.4|3508.8|3505.8|0
1587976800000|2020-04-27 08:40:00|3510.3|3507.3|3510.9|3507.9|3512.6|3509.6|3509.4|3506.4|0
1587977100000|2020-04-27 08:45:00|3510.5|3507.5|3513|3510|3513|3510|3510.5|3507.5|0
1587977400000|2020-04-27 08:50:00|3512.7|3509.7|3514.1|3511.1|3514.3|3511.3|3512.7|3509.7|0
1587977700000|2020-04-27 08:55:00|3514|3511|3515.5|3512.5|3515.8|3512.8|3514|3511|0
1587978000000|2020-04-27 09:00:00|3515.4|3512.4|3514.4|3511.4|3515.4|3512.4|3514.2|3511.2|0
1587978300000|2020-04-27 09:05:00|3514.3|3511.3|3513.9|3510.9|3514.3|3511.3|3513.9|3510.9|0
1587978600000|2020-04-27 09:10:00|3514|3511|3515|3512|3515.1|3512.1|3513.7|3510.7|0
1587978900000|2020-04-27 09:15:00|3514.4|3511.4|3514.7|3511.7|3514.8|3511.8|3513.3|3510.3|0
1587979200000|2020-04-27 09:20:00|3514.1|3511.1|3514.8|3511.8|3515.1|3512.1|3513.7|3510.7|0
1587979500000|2020-04-27 09:25:00|3514.9|3511.9|3514.2|3511.2|3514.9|3511.9|3513.6|3510.6|0
1587979800000|2020-04-27 09:30:00|3513.9|3510.9|3514.7|3511.7|3514.8|3511.8|3513.9|3510.9|0
1587980100000|2020-04-27 09:35:00|3514.5|3511.5|3515|3512|3515.3|3512.3|3514.5|3511.5|0
1587980400000|2020-04-27 09:40:00|3515.3|3512.3|3517|3514|3517|3514|3513.4|3510.4|0
1587980700000|2020-04-27 09:45:00|3516.9|3513.9|3516.8|3513.8|3517.5|3514.5|3516|3513|0
1587981000000|2020-04-27 09:50:00|3516.6|3513.6|3516.8|3513.8|3517.9|3514.9|3516.6|3513.6|0
1587981300000|2020-04-27 09:55:00|3516.9|3513.9|3518.3|3515.3|3518.9|3515.9|3516.9|3513.9|0
1587981600000|2020-04-27 10:00:00|3518.4|3515.4|3518.2|3515.2|3518.6|3515.6|3517.5|3514.5|0
1587981900000|2020-04-27 10:05:00|3518|3515|3519.2|3516.2|3519.2|3516.2|3518|3515|0
1587982200000|2020-04-27 10:10:00|3519.4|3516.4|3520.5|3517.5|3521.1|3518.1|3518.6|3515.6|0
1587982500000|2020-04-27 10:15:00|3520.6|3517.6|3520.2|3517.2|3520.9|3517.9|3519|3516|0
1587982800000|2020-04-27 10:20:00|3519.6|3516.6|3518.8|3515.8|3519.6|3516.6|3518.6|3515.6|0
1587983100000|2020-04-27 10:25:00|3518.7|3515.7|3518.5|3515.5|3519.1|3516.1|3518.1|3515.1|0
1587983400000|2020-04-27 10:30:00|3518.8|3515.8|3517.4|3514.4|3518.8|3515.8|3517.4|3514.4|0
1587983700000|2020-04-27 10:35:00|3517.2|3514.2|3516.3|3513.3|3517.3|3514.3|3516.1|3513.1|0
1587984000000|2020-04-27 10:40:00|3516.4|3513.4|3512.6|3509.6|3517|3514|3512.3|3509.3|0
1587984300000|2020-04-27 10:45:00|3512.5|3509.5|3512.6|3509.6|3513.1|3510.1|3509.2|3506.2|0
1587984600000|2020-04-27 10:50:00|3512.5|3509.5|3510|3507|3513|3510|3509.9|3506.9|0
1587984900000|2020-04-27 10:55:00|3510.1|3507.1|3508.3|3505.3|3510.6|3507.6|3507.9|3504.9|0
1587985200000|2020-04-27 11:00:00|3505.7|3502.7|3507.1|3504.1|3508.7|3505.7|3504.5|3501.5|0
1587985500000|2020-04-27 11:05:00|3506.9|3503.9|3507.8|3504.8|3508.1|3505.1|3506.3|3503.3|0
1587985800000|2020-04-27 11:10:00|3508|3505|3510.1|3507.1|3510.7|3507.7|3507.8|3504.8|0
1587986100000|2020-04-27 11:15:00|3509.7|3506.7|3512.4|3509.4|3512.7|3509.7|3509.7|3506.7|0
1587986400000|2020-04-27 11:20:00|3512.3|3509.3|3513.8|3510.8|3514.9|3511.9|3511.8|3508.8|0
1587986700000|2020-04-27 11:25:00|3513.7|3510.7|3513.7|3510.7|3515.2|3512.2|3513.7|3510.7|0
1587987000000|2020-04-27 11:30:00|3513.8|3510.8|3514.4|3511.4|3515.5|3512.5|3513.8|3510.8|0
1587987300000|2020-04-27 11:35:00|3514.5|3511.5|3514.9|3511.9|3514.9|3511.9|3513.2|3510.2|0
1587987600000|2020-04-27 11:40:00|3514.7|3511.7|3515|3512|3515.3|3512.3|3513.8|3510.8|0
1587987900000|2020-04-27 11:45:00|3514.9|3511.9|3517|3514|3517.1|3514.1|3514.8|3511.8|0
1587988200000|2020-04-27 11:50:00|3517.2|3514.2|3515.7|3512.7|3517.4|3514.4|3515.7|3512.7|0
1587988500000|2020-04-27 11:55:00|3515.8|3512.8|3516.2|3513.2|3516.9|3513.9|3515.8|3512.8|0
1587988800000|2020-04-27 12:00:00|3516.1|3513.1|3515.8|3512.8|3516.8|3513.8|3515.3|3512.3|0
1587989100000|2020-04-27 12:05:00|3515.6|3512.6|3515.3|3512.3|3515.6|3512.6|3514.6|3511.6|0
1587989400000|2020-04-27 12:10:00|3515.2|3512.2|3514.6|3511.6|3515.6|3512.6|3513.9|3510.9|0
1587989700000|2020-04-27 12:15:00|3515|3512|3516.5|3513.5|3517.1|3514.1|3514.4|3511.4|0
1587990000000|2020-04-27 12:20:00|3516.6|3513.6|3515.9|3512.9|3517.1|3514.1|3515.8|3512.8|0
1587990300000|2020-04-27 12:25:00|3516|3513|3514.2|3511.2|3516|3513|3513.4|3510.4|0
1587990600000|2020-04-27 12:30:00|3514.3|3511.3|3516.8|3513.8|3517.2|3514.2|3513.9|3510.9|0
1587990900000|2020-04-27 12:35:00|3516.7|3513.7|3514.4|3511.4|3516.9|3513.9|3514.4|3511.4|0
1587991200000|2020-04-27 12:40:00|3514.5|3511.5|3514.2|3511.2|3515.4|3512.4|3513.8|3510.8|0
1587991500000|2020-04-27 12:45:00|3514.3|3511.3|3513.3|3510.3|3514.6|3511.6|3513.3|3510.3|0
1587991800000|2020-04-27 12:50:00|3513.2|3510.2|3513.7|3510.7|3514.7|3511.7|3513|3510|0
1587992100000|2020-04-27 12:55:00|3513.5|3510.5|3512.4|3509.4|3513.9|3510.9|3512.4|3509.4|0
1587992400000|2020-04-27 13:00:00|3512.8|3509.8|3515.6|3512.6|3515.6|3512.6|3512.8|3509.8|0
1587992700000|2020-04-27 13:05:00|3515.4|3512.4|3515.7|3512.7|3516.4|3513.4|3515.4|3512.4|0
1587993000000|2020-04-27 13:10:00|3515.6|3512.6|3513|3510|3516|3513|3512.8|3509.8|0
1587993300000|2020-04-27 13:15:00|3512.8|3509.8|3511.2|3508.2|3513|3510|3511|3508|0
1587993600000|2020-04-27 13:20:00|3511.3|3508.3|3507.5|3504.5|3511.4|3508.4|3507.4|3504.4|0
1587993900000|2020-04-27 13:25:00|3507.3|3504.3|3506.2|3503.2|3508.2|3505.2|3504.5|3501.5|0
1587994200000|2020-04-27 13:30:00|3506.9|3503.9|3502.3|3500.5|3509.7|3507.9|3494.7|3492.9|0
1587994500000|2020-04-27 13:35:00|3501.7|3499.9|3511.7|3509.9|3513|3511.2|3496.1|3494.3|0
1587994800000|2020-04-27 13:40:00|3511.6|3509.8|3511.9|3510.1|3521.1|3519.3|3506.3|3504.5|0
1587995100000|2020-04-27 13:45:00|3511.8|3510|3529.6|3527.8|3529.6|3527.8|3509.8|3508|0
1587995400000|2020-04-27 13:50:00|3529.3|3527.5|3531.2|3529.4|3535.9|3534.1|3523.5|3521.7|0
1587995700000|2020-04-27 13:55:00|3531.3|3529.5|3538.1|3536.3|3539.8|3538|3531.1|3529.3|0
1587996000000|2020-04-27 14:00:00|3538|3536.2|3538.1|3536.3|3539.5|3537.7|3532.3|3530.5|0
1587996300000|2020-04-27 14:05:00|3538.2|3536.4|3537|3535.2|3540.4|3538.6|3530.4|3528.6|0
1587996600000|2020-04-27 14:10:00|3537.1|3535.3|3546.9|3545.1|3547|3545.2|3533.9|3532.1|0
1587996900000|2020-04-27 14:15:00|3546.8|3545|3545.8|3544|3549.2|3547.4|3543.6|3541.8|0
1587997200000|2020-04-27 14:20:00|3546|3544.2|3537.3|3535.5|3549.9|3548.1|3536.2|3534.4|0
1587997500000|2020-04-27 14:25:00|3536.6|3534.8|3538|3536.2|3539|3537.2|3531.1|3529.3|0
1587997800000|2020-04-27 14:30:00|3537.9|3536.1|3530.7|3528.9|3539.5|3537.7|3530.1|3528.3|0
1587998100000|2020-04-27 14:35:00|3530.5|3528.7|3530.1|3528.3|3530.5|3528.7|3523.9|3522.1|0
1587998400000|2020-04-27 14:40:00|3530.4|3528.6|3529.3|3527.5|3532.4|3530.6|3528.1|3526.3|0
1587998700000|2020-04-27 14:45:00|3529.4|3527.6|3527.3|3525.5|3529.4|3527.6|3520.7|3518.9|0
1587999000000|2020-04-27 14:50:00|3527.2|3525.4|3528.3|3526.5|3531.4|3529.6|3525.7|3523.9|0
1587999300000|2020-04-27 14:55:00|3528.4|3526.6|3520|3518.2|3528.5|3526.7|3519.1|3517.3|0
1587999600000|2020-04-27 15:00:00|3519.9|3518.1|3529.4|3527.6|3530.5|3528.7|3517.2|3515.4|0
1587999900000|2020-04-27 15:05:00|3529.3|3527.5|3527.2|3525.4|3529.3|3527.5|3522.9|3521.1|0
1588000200000|2020-04-27 15:10:00|3527|3525.2|3526.9|3525.1|3529.2|3527.4|3524.8|3523|0
1588000500000|2020-04-27 15:15:00|3527|3525.2|3534.6|3532.8|3534.8|3533|3527|3525.2|0
1588000800000|2020-04-27 15:20:00|3534.5|3532.7|3532|3530.2|3534.8|3533|3531.4|3529.6|0
1588001100000|2020-04-27 15:25:00|3531.9|3530.1|3537.8|3536|3538.4|3536.6|3531.7|3529.9|0
1588001400000|2020-04-27 15:30:00|3537.3|3535.5|3537.1|3535.3|3539.3|3537.5|3533.7|3531.9|0
1588001700000|2020-04-27 15:35:00|3536.8|3535|3535.7|3533.9|3537.1|3535.3|3533.5|3531.7|0
1588002000000|2020-04-27 15:40:00|3535.4|3533.6|3535.7|3533.9|3537|3535.2|3534|3532.2|0
1588002300000|2020-04-27 15:45:00|3535.6|3533.8|3526.7|3524.9|3536.1|3534.3|3525.6|3523.8|0
1588002600000|2020-04-27 15:50:00|3526.5|3524.7|3523.6|3521.8|3527.8|3526|3519.9|3518.1|0
1588002900000|2020-04-27 15:55:00|3523.8|3522|3524.6|3522.8|3527.3|3525.5|3522.3|3520.5|0
1588003200000|2020-04-27 16:00:00|3524.7|3522.9|3510.9|3509.1|3526.2|3524.4|3510.9|3509.1|0
1588003500000|2020-04-27 16:05:00|3511.2|3509.4|3515.9|3514.1|3518.9|3517.1|3511.2|3509.4|0
1588003800000|2020-04-27 16:10:00|3515.6|3513.8|3515.3|3513.5|3516.2|3514.4|3510.8|3509|0
1588004100000|2020-04-27 16:15:00|3515.4|3513.6|3521.2|3519.4|3521.7|3519.9|3514.4|3512.6|0
1588004400000|2020-04-27 16:20:00|3521.1|3519.3|3519.2|3517.4|3521.1|3519.3|3515.8|3514|0
1588004700000|2020-04-27 16:25:00|3519.3|3517.5|3518.2|3516.4|3519.6|3517.8|3513.8|3512|0
1588005000000|2020-04-27 16:30:00|3518.3|3516.5|3524.2|3522.4|3524.7|3522.9|3518.3|3516.5|0
1588005300000|2020-04-27 16:35:00|3524.3|3522.5|3520.9|3519.1|3527.1|3525.3|3519.7|3517.9|0
1588005600000|2020-04-27 16:40:00|3521.2|3519.4|3518.6|3516.8|3521.9|3520.1|3516.1|3514.3|0
1588005900000|2020-04-27 16:45:00|3518.4|3516.6|3518.1|3516.3|3519.6|3517.8|3514.4|3512.6|0
1588006200000|2020-04-27 16:50:00|3518.2|3516.4|3517|3515.2|3520.3|3518.5|3516.7|3514.9|0
1588006500000|2020-04-27 16:55:00|3517.1|3515.3|3519.7|3517.9|3521.8|3520|3517.1|3515.3|0
1588006800000|2020-04-27 17:00:00|3519.8|3518|3514.3|3512.5|3520|3518.2|3511.2|3509.4|0
1588007100000|2020-04-27 17:05:00|3514.4|3512.6|3515.5|3513.7|3516.2|3514.4|3513.6|3511.8|0
1588007400000|2020-04-27 17:10:00|3515.4|3513.6|3511.3|3509.5|3515.9|3514.1|3511.1|3509.3|0
1588007700000|2020-04-27 17:15:00|3511.2|3509.4|3502.6|3500.8|3512|3510.2|3502.4|3500.6|0
1588008000000|2020-04-27 17:20:00|3502.5|3500.7|3494.7|3492.9|3502.8|3501|3494.6|3492.8|0
1588008300000|2020-04-27 17:25:00|3494.8|3493|3503.3|3501.5|3503.6|3501.8|3494.7|3492.9|0
1588008600000|2020-04-27 17:30:00|3502.7|3500.9|3497.6|3495.8|3503.1|3501.3|3496.2|3494.4|0
1588008900000|2020-04-27 17:35:00|3497.5|3495.7|3498.7|3496.9|3500.3|3498.5|3492.2|3490.4|0
1588009200000|2020-04-27 17:40:00|3498.3|3496.5|3492.4|3490.6|3499.3|3497.5|3491.3|3489.5|0
1588009500000|2020-04-27 17:45:00|3492.5|3490.7|3494.9|3493.1|3496.5|3494.7|3490.8|3489|0
1588009800000|2020-04-27 17:50:00|3494.8|3493|3499.1|3497.3|3499.2|3497.4|3494.1|3492.3|0
1588010100000|2020-04-27 17:55:00|3499|3497.2|3499.6|3497.8|3503.7|3501.9|3498.8|3497|0
1588010400000|2020-04-27 18:00:00|3501.3|3499.5|3502.2|3500.4|3505|3503.2|3501.3|3499.5|0
1588010700000|2020-04-27 18:05:00|3501.9|3500.1|3504.9|3503.1|3505.4|3503.6|3500.7|3498.9|0
1588011000000|2020-04-27 18:10:00|3504.8|3503|3506.7|3504.9|3508.8|3507|3504.1|3502.3|0
1588011300000|2020-04-27 18:15:00|3506.6|3504.8|3508.4|3506.6|3509|3507.2|3504.8|3503|0
1588011600000|2020-04-27 18:20:00|3508.2|3506.4|3510.7|3508.9|3511.5|3509.7|3508.1|3506.3|0
1588011900000|2020-04-27 18:25:00|3510.8|3509|3505.5|3503.7|3510.9|3509.1|3505.3|3503.5|0
1588012200000|2020-04-27 18:30:00|3505.7|3503.9|3503.5|3501.7|3507.1|3505.3|3502.3|3500.5|0
1588012500000|2020-04-27 18:35:00|3503.6|3501.8|3508.2|3506.4|3509.3|3507.5|3503|3501.2|0
1588012800000|2020-04-27 18:40:00|3508.1|3506.3|3510.5|3508.7|3512.5|3510.7|3508.1|3506.3|0
1588013100000|2020-04-27 18:45:00|3510.8|3509|3516.2|3514.4|3517.3|3515.5|3510.8|3509|0
1588013400000|2020-04-27 18:50:00|3516.4|3514.6|3511.4|3509.6|3516.4|3514.6|3510.5|3508.7|0
1588013700000|2020-04-27 18:55:00|3511.5|3509.7|3511.7|3509.9|3513.8|3512|3510.3|3508.5|0
1588014000000|2020-04-27 19:00:00|3511.8|3510|3512.6|3510.8|3514.2|3512.4|3509.8|3508|0
1588014300000|2020-04-27 19:05:00|3512.7|3510.9|3505.6|3503.8|3513.8|3512|3505.6|3503.8|0
1588014600000|2020-04-27 19:10:00|3505.7|3503.9|3510.9|3509.1|3511.7|3509.9|3505.5|3503.7|0
1588014900000|2020-04-27 19:15:00|3510.8|3509|3512.6|3510.8|3513|3511.2|3510.1|3508.3|0
1588015200000|2020-04-27 19:20:00|3512.5|3510.7|3514.4|3512.6|3516.4|3514.6|3512.5|3510.7|0
1588015500000|2020-04-27 19:25:00|3514.5|3512.7|3511.3|3509.5|3514.7|3512.9|3509.5|3507.7|0
1588015800000|2020-04-27 19:30:00|3511.5|3509.7|3515.1|3513.3|3515.2|3513.4|3511.5|3509.7|0
1588016100000|2020-04-27 19:35:00|3515.4|3513.6|3515.9|3514.1|3519.4|3517.6|3515.4|3513.6|0
1588016400000|2020-04-27 19:40:00|3516|3514.2|3520.2|3518.4|3520.2|3518.4|3515.7|3513.9|0
1588016700000|2020-04-27 19:45:00|3520.4|3518.6|3520.3|3518.5|3520.4|3518.6|3516.3|3514.5|0
1588017000000|2020-04-27 19:50:00|3520.1|3518.3|3512.9|3511.1|3521.2|3519.4|3512.6|3510.8|0
1588017300000|2020-04-27 19:55:00|3513.6|3511.8|3510.5|3508.7|3513.6|3511.8|3509.1|3507.3|0
1588017600000|2020-04-27 20:00:00|3510.3|3508.5|3509.8|3506.8|3511.6|3509|3508.1|3505.1|0
1588017900000|2020-04-27 20:05:00|3509.9|3506.9|3506.6|3503.6|3510.5|3507.5|3506.4|3503.4|0
1588018200000|2020-04-27 20:10:00|3506.7|3503.7|3508.7|3505.7|3508.9|3505.9|3506.2|3503.2|0
1588018500000|2020-04-27 20:15:00|3508.6|3505.6|3508.6|3505.6|3509.1|3506.1|3508.5|3505.5|0
1588018800000|2020-04-27 20:20:00|3508.7|3505.7|3511.8|3508.8|3511.8|3508.8|3508.7|3505.7|0
1588019100000|2020-04-27 20:25:00|3511.9|3508.9|3512|3509|3513.1|3510.1|3510.3|3507.3|0
1588019400000|2020-04-27 20:30:00|3511.9|3508.9|3512.3|3509.3|3512.3|3509.3|3510.7|3507.7|0
1588019700000|2020-04-27 20:35:00|3512.5|3509.5|3511.7|3508.7|3512.5|3509.5|3511|3508|0
1588020000000|2020-04-27 20:40:00|3511.8|3508.8|3510.7|3507.7|3512.2|3509.2|3510.7|3507.7|0
1588020300000|2020-04-27 20:45:00|3510.5|3507.5|3505.3|3502.3|3510.8|3507.8|3504.4|3501.4|0
1588020600000|2020-04-27 20:50:00|3505.1|3502.1|3505.3|3502.3|3507.7|3504.7|3504.2|3501.2|0
1588020900000|2020-04-27 20:55:00|3505.2|3502.2|3504.8|3501.8|3506.2|3503.2|3504.6|3501.6|0
1588021200000|2020-04-27 21:00:00|3504.7|3501.7|3504.7|3501.7|3505.6|3502.6|3504.3|3501.3|0
1588021500000|2020-04-27 21:05:00|3504.9|3501.9|3502|3499|3504.9|3501.9|3502|3499|0
1588021800000|2020-04-27 21:10:00|3501.7|3498.7|3504.9|3501.9|3505.5|3502.5|3501.6|3498.6|0
1588022100000|2020-04-27 21:15:00|3505.1|3502.1|3503.8|3500.8|3505.3|3502.3|3503.8|3500.8|0
1588022400000|2020-04-27 21:20:00|3503.7|3500.7|3505.1|3502.1|3505.6|3502.6|3503.5|3500.5|0
1588022700000|2020-04-27 21:25:00|3505.2|3502.2|3505.5|3502.5|3505.8|3502.8|3504.5|3501.5|0
1588023000000|2020-04-27 21:30:00|3505.7|3502.7|3505|3502|3505.8|3502.8|3504.3|3501.3|0
1588023300000|2020-04-27 21:35:00|3504.9|3501.9|3504.3|3501.3|3505|3502|3503.9|3500.9|0
1588023600000|2020-04-27 21:40:00|3504.2|3501.2|3503.1|3500.1|3504.5|3501.5|3502.5|3499.5|0
1588023900000|2020-04-27 21:45:00|3503.2|3500.2|3504.2|3501.2|3504.9|3501.9|3503.2|3500.2|0
1588024200000|2020-04-27 21:50:00|3504|3501|3505.6|3502.6|3505.8|3502.8|3503.6|3500.6|0
1588024500000|2020-04-27 21:55:00|3505.5|3502.5|3506.1|3503.1|3506.1|3503.1|3504.5|3501.5|0
1588024800000|2020-04-27 22:00:00|3506.2|3503.2|3504.9|3501.9|3506.2|3503.2|3504.8|3501.8|0
1588025100000|2020-04-27 22:05:00|3504.7|3501.7|3503.5|3500.5|3504.8|3501.8|3503.1|3500.1|0
1588025400000|2020-04-27 22:10:00|3503.6|3500.6|3502.7|3499.7|3504.2|3501.2|3501.7|3498.7|0
1588025700000|2020-04-27 22:15:00|3502.6|3499.6|3505.3|3502.3|3506.2|3503.2|3502.4|3499.4|0
1588026000000|2020-04-27 22:20:00|3505.4|3502.4|3506.4|3503.4|3506.4|3503.4|3504.5|3501.5|0
1588026300000|2020-04-27 22:25:00|3506.5|3503.5|3506.8|3503.8|3506.9|3503.9|3506.4|3503.4|0
1588026600000|2020-04-27 22:30:00|3506.9|3503.9|3507.2|3504.2|3507.4|3504.4|3506.8|3503.8|0
1588026900000|2020-04-27 22:35:00|3507.3|3504.3|3507.2|3504.2|3507.7|3504.7|3507.1|3504.1|0
1588027200000|2020-04-27 22:40:00|3507.3|3504.3|3507.2|3504.2|3507.3|3504.3|3507.1|3504.1|0
1588027500000|2020-04-27 22:45:00|3507.3|3504.3|3507.7|3504.7|3507.8|3504.8|3507.2|3504.2|0
1588027800000|2020-04-27 22:50:00|3507.8|3504.8|3507.4|3504.4|3508|3505|3507.2|3504.2|0
1588028100000|2020-04-27 22:55:00|3507.5|3504.5|3507.4|3504.4|3507.5|3504.5|3506.9|3503.9|0
1588028400000|2020-04-27 23:00:00|3507.6|3504.6|3509.1|3506.1|3509.6|3506.6|3507.5|3504.5|0
1588028700000|2020-04-27 23:05:00|3509|3506|3509.2|3506.2|3509.5|3506.5|3509|3506|0
1588029000000|2020-04-27 23:10:00|3509.1|3506.1|3508.9|3505.9|3509.4|3506.4|3508.5|3505.5|0
1588029300000|2020-04-27 23:15:00|3509|3506|3511.1|3508.1|3511.5|3508.5|3509|3506|0
1588029600000|2020-04-27 23:20:00|3511|3508|3512|3509|3512|3509|3511|3508|0
1588029900000|2020-04-27 23:25:00|3511.9|3508.9|3510.9|3507.9|3511.9|3508.9|3510.9|3507.9|0
1588030200000|2020-04-27 23:30:00|3511.1|3508.1|3511.2|3508.2|3511.4|3508.4|3510.6|3507.6|0
1588030500000|2020-04-27 23:35:00|3511|3508|3510.3|3507.3|3511|3508|3510.3|3507.3|0
1588030800000|2020-04-27 23:40:00|3510.2|3507.2|3509.7|3506.7|3510.3|3507.3|3509.6|3506.6|0
1588031100000|2020-04-27 23:45:00|3509.9|3506.9|3510.4|3507.4|3510.5|3507.5|3509|3506|0
1588031400000|2020-04-27 23:50:00|3510.5|3507.5|3509.7|3506.7|3510.8|3507.8|3509.2|3506.2|0
1588031700000|2020-04-27 23:55:00|3509.6|3506.6|3512|3507|3512.5|3508.5|3509.2|3506.2|0
1588032000000|2020-04-28 00:00:00|3512.3|3507.3|3508.8|3503.8|3513.1|3508.1|3507.5|3502.5|0
1588032300000|2020-04-28 00:05:00|3508.7|3503.7|3510.4|3505.4|3510.7|3505.7|3507.4|3502.4|0
1588032600000|2020-04-28 00:10:00|3510|3505|3515.1|3510.1|3515.5|3510.5|3509.5|3504.5|0
1588032900000|2020-04-28 00:15:00|3515|3510|3516.2|3511.2|3517.5|3512.5|3514.3|3509.3|0
1588033200000|2020-04-28 00:20:00|3516.3|3511.3|3516.9|3511.9|3517.7|3512.7|3514.5|3509.5|0
1588033500000|2020-04-28 00:25:00|3517|3512|3515.2|3510.2|3517.3|3512.3|3514.4|3509.4|0
1588033800000|2020-04-28 00:30:00|3515.6|3510.6|3515.5|3510.5|3516.9|3511.9|3513|3508|0
1588034100000|2020-04-28 00:35:00|3515.6|3510.6|3514.4|3509.4|3516.7|3511.7|3514.2|3509.2|0
1588034400000|2020-04-28 00:40:00|3514.6|3509.6|3520.5|3515.5|3521.8|3516.8|3514.6|3509.6|0
1588034700000|2020-04-28 00:45:00|3520.6|3515.6|3520.3|3515.3|3521.1|3516.1|3518.2|3513.2|0
1588035000000|2020-04-28 00:50:00|3520.1|3515.1|3519.4|3514.4|3520.8|3515.8|3518.6|3513.6|0
1588035300000|2020-04-28 00:55:00|3519.5|3514.5|3518.7|3513.7|3519.5|3514.5|3517.2|3512.2|0
1588035600000|2020-04-28 01:00:00|3518.6|3513.6|3512.5|3507.5|3518.6|3513.6|3512.2|3507.2|0
1588035900000|2020-04-28 01:05:00|3512.6|3507.6|3514.2|3509.2|3514.6|3509.6|3512.2|3507.2|0
1588036200000|2020-04-28 01:10:00|3514|3509|3509.4|3504.4|3514.9|3509.9|3507.7|3502.7|0
1588036500000|2020-04-28 01:15:00|3509.3|3504.3|3509.1|3504.1|3509.4|3504.4|3504.8|3499.8|0
1588036800000|2020-04-28 01:20:00|3509.2|3504.2|3507.8|3502.8|3510|3505|3505.9|3500.9|0
1588037100000|2020-04-28 01:25:00|3507.7|3502.7|3506.2|3501.2|3510|3505|3506|3501|0
1588037400000|2020-04-28 01:30:00|3506|3501|3506.4|3501.4|3507.6|3502.6|3504.1|3499.1|0
1588037700000|2020-04-28 01:35:00|3506.3|3501.3|3507|3502|3507.2|3502.2|3504.4|3499.4|0
1588038000000|2020-04-28 01:40:00|3507.2|3502.2|3508.8|3503.8|3509.5|3504.5|3505.4|3500.4|0
1588038300000|2020-04-28 01:45:00|3508.9|3503.9|3500|3495|3509.1|3504.1|3499.4|3494.4|0
1588038600000|2020-04-28 01:50:00|3500.1|3495.1|3495.6|3490.6|3503.2|3498.2|3495.4|3490.4|0
1588038900000|2020-04-28 01:55:00|3495.9|3490.9|3496.4|3491.4|3497.8|3492.8|3495.1|3490.1|0
1588039200000|2020-04-28 02:00:00|3496.5|3491.5|3497.6|3492.6|3498.3|3493.3|3494.1|3489.1|0
1588039500000|2020-04-28 02:05:00|3497.7|3492.7|3499.1|3494.1|3499.3|3494.3|3497.4|3492.4|0
1588039800000|2020-04-28 02:10:00|3499.2|3494.2|3498.1|3493.1|3499.7|3494.7|3496.7|3491.7|0
1588040100000|2020-04-28 02:15:00|3498|3493|3500.4|3495.4|3500.8|3495.8|3497.5|3492.5|0
1588040400000|2020-04-28 02:20:00|3500.2|3495.2|3500.2|3495.2|3500.8|3495.8|3498.3|3493.3|0
1588040700000|2020-04-28 02:25:00|3500.3|3495.3|3498.4|3493.4|3502|3497|3497.4|3492.4|0
1588041000000|2020-04-28 02:30:00|3498.7|3493.7|3501.3|3496.3|3502.8|3497.8|3498.7|3493.7|0
1588041300000|2020-04-28 02:35:00|3501.4|3496.4|3502.7|3497.7|3502.7|3497.7|3500|3495|0
1588041600000|2020-04-28 02:40:00|3502.8|3497.8|3503.8|3498.8|3505.4|3500.4|3502.8|3497.8|0
1588041900000|2020-04-28 02:45:00|3503.7|3498.7|3504.3|3499.3|3505.1|3500.1|3502|3497|0
1588042200000|2020-04-28 02:50:00|3504.5|3499.5|3503.1|3498.1|3504.5|3499.5|3502.6|3497.6|0
1588042500000|2020-04-28 02:55:00|3503.2|3498.2|3504.3|3499.3|3505.9|3500.9|3502.7|3497.7|0
1588042800000|2020-04-28 03:00:00|3504.1|3499.1|3500.9|3495.9|3506|3501|3500.2|3495.2|0
1588043100000|2020-04-28 03:05:00|3501|3496|3498.1|3493.1|3501.5|3496.5|3498.1|3493.1|0
1588043400000|2020-04-28 03:10:00|3497.9|3492.9|3501|3496|3501.7|3496.7|3497.9|3492.9|0
1588043700000|2020-04-28 03:15:00|3500.9|3495.9|3500.9|3495.9|3501.4|3496.4|3499.4|3494.4|0
1588044000000|2020-04-28 03:20:00|3501|3496|3500.8|3495.8|3502.2|3497.2|3499.3|3494.3|0
1588044300000|2020-04-28 03:25:00|3500.9|3495.9|3502.1|3497.1|3502.1|3497.1|3499.8|3494.8|0
1588044600000|2020-04-28 03:30:00|3502.6|3497.6|3504.1|3499.1|3504.6|3499.6|3502.1|3497.1|0
1588044900000|2020-04-28 03:35:00|3504|3499|3503.9|3498.9|3504.5|3499.5|3503.2|3498.2|0
1588045200000|2020-04-28 03:40:00|3504|3499|3503.3|3498.3|3504.1|3499.1|3501.5|3496.5|0
1588045500000|2020-04-28 03:45:00|3503.1|3498.1|3503.8|3498.8|3503.9|3498.9|3502.1|3497.1|0
1588045800000|2020-04-28 03:50:00|3503.6|3498.6|3502.8|3497.8|3503.6|3498.6|3502.7|3497.7|0
1588046100000|2020-04-28 03:55:00|3502.9|3497.9|3501.4|3496.4|3503.8|3498.8|3500.1|3495.1|0
1588046400000|2020-04-28 04:00:00|3501.5|3496.5|3500.7|3495.7|3502.1|3497.1|3500.3|3495.3|0
1588046700000|2020-04-28 04:05:00|3500.3|3495.3|3497.3|3492.3|3500.3|3495.3|3495.9|3490.9|0
1588047000000|2020-04-28 04:10:00|3497.4|3492.4|3496.7|3491.7|3497.4|3492.4|3494.4|3489.4|0
1588047300000|2020-04-28 04:15:00|3496.8|3491.8|3497.6|3492.6|3498.2|3493.2|3495.5|3490.5|0
1588047600000|2020-04-28 04:20:00|3497.7|3492.7|3497.8|3492.8|3497.9|3492.9|3496.6|3491.6|0
1588047900000|2020-04-28 04:25:00|3497.9|3492.9|3501.3|3496.3|3501.3|3496.3|3497.8|3492.8|0
1588048200000|2020-04-28 04:30:00|3501.4|3496.4|3501.5|3496.5|3501.7|3496.7|3499.8|3494.8|0
1588048500000|2020-04-28 04:35:00|3501.6|3496.6|3501.7|3496.7|3503.2|3498.2|3500.9|3495.9|0
1588048800000|2020-04-28 04:40:00|3501.8|3496.8|3500.9|3495.9|3503|3498|3500.5|3495.5|0
1588049100000|2020-04-28 04:45:00|3501|3496|3501|3496|3502.7|3497.7|3500.8|3495.8|0
1588049400000|2020-04-28 04:50:00|3501.3|3496.3|3502.9|3497.9|3503.1|3498.1|3500.4|3495.4|0
1588049700000|2020-04-28 04:55:00|3503.3|3498.3|3503.9|3498.9|3504.2|3499.2|3502.5|3497.5|0
1588050000000|2020-04-28 05:00:00|3504.1|3499.1|3504.3|3499.3|3504.7|3499.7|3500.9|3495.9|0
1588050300000|2020-04-28 05:05:00|3504.6|3499.6|3504.2|3499.2|3504.7|3499.7|3502.9|3497.9|0
1588050600000|2020-04-28 05:10:00|3504.3|3499.3|3506.8|3501.8|3510|3505|3503.9|3498.9|0
1588050900000|2020-04-28 05:15:00|3507|3502|3511.3|3506.3|3512.4|3507.4|3506.7|3501.7|0
1588051200000|2020-04-28 05:20:00|3511.4|3506.4|3513.4|3508.4|3513.6|3508.6|3509.6|3504.6|0
1588051500000|2020-04-28 05:25:00|3513.3|3508.3|3511|3506|3513.7|3508.7|3510.1|3505.1|0
1588051800000|2020-04-28 05:30:00|3510.9|3505.9|3510.3|3505.3|3512.5|3507.5|3508.4|3503.4|0
1588052100000|2020-04-28 05:35:00|3510.2|3505.2|3513|3508|3513.6|3508.6|3510.2|3505.2|0
1588052400000|2020-04-28 05:40:00|3512.8|3507.8|3511.7|3506.7|3514.4|3509.4|3510.3|3505.3|0
1588052700000|2020-04-28 05:45:00|3511.9|3506.9|3511.9|3506.9|3513|3508|3509.6|3504.6|0
1588053000000|2020-04-28 05:50:00|3512|3507|3513.5|3508.5|3513.8|3508.8|3510.9|3505.9|0
1588053300000|2020-04-28 05:55:00|3513.4|3508.4|3513.2|3508.2|3517.6|3512.6|3512.2|3507.2|0
1588053600000|2020-04-28 06:00:00|3513|3508|3511.3|3506.3|3513.2|3508.2|3507.7|3502.7|0
1588053900000|2020-04-28 06:05:00|3511.5|3506.5|3514.2|3509.2|3515.7|3510.7|3511.5|3506.5|0
1588054200000|2020-04-28 06:10:00|3514.3|3509.3|3515.1|3510.1|3515.3|3510.3|3513.2|3508.2|0
1588054500000|2020-04-28 06:15:00|3515.3|3510.3|3515.8|3510.8|3517.6|3512.6|3515.2|3510.2|0
1588054800000|2020-04-28 06:20:00|3515.9|3510.9|3513.6|3508.6|3516.6|3511.6|3512.9|3507.9|0
1588055100000|2020-04-28 06:25:00|3513.7|3508.7|3513.7|3508.7|3514.6|3509.6|3511.6|3506.6|0
1588055400000|2020-04-28 06:30:00|3513.6|3508.6|3509.9|3504.9|3514.1|3509.1|3509.6|3504.6|0
1588055700000|2020-04-28 06:35:00|3509.8|3504.8|3512.3|3507.3|3512.4|3507.4|3509.3|3504.3|0
1588056000000|2020-04-28 06:40:00|3512.4|3507.4|3512.5|3507.5|3513.8|3508.8|3510.7|3505.7|0
1588056300000|2020-04-28 06:45:00|3512.6|3507.6|3510.5|3505.5|3512.6|3507.6|3510|3505|0
1588056600000|2020-04-28 06:50:00|3510.4|3505.4|3510.2|3505.2|3511.4|3506.4|3509.3|3504.3|0
1588056900000|2020-04-28 06:55:00|3510.4|3505.4|3510|3505|3511.1|3506.1|3509.1|3504.1|0
1588057200000|2020-04-28 07:00:00|3509.7|3504.7|3510.6|3505.6|3513.1|3508.1|3508.4|3503.4|0
1588057500000|2020-04-28 07:05:00|3510.5|3505.5|3513|3508|3513|3508|3509|3504|0
1588057800000|2020-04-28 07:10:00|3513.1|3508.1|3510.5|3505.5|3514.9|3509.9|3510.3|3505.3|0
1588058100000|2020-04-28 07:15:00|3510.4|3505.4|3513.1|3508.1|3513.7|3508.7|3509.4|3504.4|0
1588058400000|2020-04-28 07:20:00|3512.9|3507.9|3516|3511|3516.5|3511.5|3512.6|3507.6|0
1588058700000|2020-04-28 07:25:00|3516.1|3511.1|3515.8|3510.8|3520.7|3515.7|3515|3510|0
1588059000000|2020-04-28 07:30:00|3515.9|3510.9|3516.3|3511.3|3518.3|3513.3|3514.5|3509.5|0
1588059300000|2020-04-28 07:35:00|3516.2|3511.2|3518.2|3513.2|3519.1|3514.1|3515.7|3510.7|0
1588059600000|2020-04-28 07:40:00|3518.1|3513.1|3522.5|3517.5|3523.5|3518.5|3517.9|3512.9|0
1588059900000|2020-04-28 07:45:00|3522.4|3517.4|3521.1|3516.1|3524.3|3519.3|3521|3516|0
1588060200000|2020-04-28 07:50:00|3521.2|3516.2|3527.8|3522.8|3528.9|3523.9|3521.1|3516.1|0
1588060500000|2020-04-28 07:55:00|3528.3|3523.3|3528.4|3523.4|3530.9|3525.9|3526.5|3521.5|0
1588060800000|2020-04-28 08:00:00|3528.3|3523.3|3525.6|3522.6|3531|3526|3523|3520|0
1588061100000|2020-04-28 08:05:00|3525.7|3522.7|3519.3|3516.3|3525.9|3522.9|3519.1|3516.1|0
1588061400000|2020-04-28 08:10:00|3519.5|3516.5|3522.2|3519.2|3522.2|3519.2|3517.5|3514.5|0
1588061700000|2020-04-28 08:15:00|3523|3520|3522.1|3519.1|3524.5|3521.5|3521|3518|0
1588062000000|2020-04-28 08:20:00|3522|3519|3524.5|3521.5|3524.6|3521.6|3521.9|3518.9|0
1588062300000|2020-04-28 08:25:00|3524.6|3521.6|3523.7|3520.7|3526|3523|3523.7|3520.7|0
1588062600000|2020-04-28 08:30:00|3524.7|3521.7|3523.2|3520.2|3524.7|3521.7|3523.2|3520.2|0
1588062900000|2020-04-28 08:35:00|3523.3|3520.3|3525|3522|3526.2|3523.2|3523.3|3520.3|0
1588063200000|2020-04-28 08:40:00|3525.5|3522.5|3525.2|3522.2|3526.4|3523.4|3524.2|3521.2|0
1588063500000|2020-04-28 08:45:00|3525.3|3522.3|3522.5|3519.5|3525.7|3522.7|3522|3519|0
1588063800000|2020-04-28 08:50:00|3523.8|3520.8|3523.8|3520.8|3525.8|3522.8|3522.6|3519.6|0
1588064100000|2020-04-28 08:55:00|3525.2|3522.2|3524|3521|3525.8|3522.8|3522.2|3519.2|0
1588064400000|2020-04-28 09:00:00|3522.4|3519.4|3522.2|3519.2|3524|3521|3522|3519|0
1588064700000|2020-04-28 09:05:00|3522.1|3519.1|3522.5|3519.5|3524.2|3521.2|3521.8|3518.8|0
1588065000000|2020-04-28 09:10:00|3522.6|3519.6|3525.2|3522.2|3525.4|3522.4|3522.6|3519.6|0
1588065300000|2020-04-28 09:15:00|3524.3|3521.3|3527.7|3524.7|3529.3|3526.3|3524|3521|0
1588065600000|2020-04-28 09:20:00|3527.8|3524.8|3533.4|3530.4|3534.4|3531.4|3527.8|3524.8|0
1588065900000|2020-04-28 09:25:00|3533.5|3530.5|3536.6|3533.6|3539.5|3536.5|3533.5|3530.5|0
1588066200000|2020-04-28 09:30:00|3536.8|3533.8|3537.4|3534.4|3540|3537|3536.4|3533.4|0
1588066500000|2020-04-28 09:35:00|3537.1|3534.1|3538.5|3535.5|3538.7|3535.7|3537.1|3534.1|0
1588066800000|2020-04-28 09:40:00|3538.8|3535.8|3539.4|3536.4|3540.7|3537.7|3538.4|3535.4|0
1588067100000|2020-04-28 09:45:00|3539.5|3536.5|3538.9|3535.9|3540.4|3537.4|3538.7|3535.7|0
1588067400000|2020-04-28 09:50:00|3539.1|3536.1|3544.8|3541.8|3546|3543|3538.8|3535.8|0
1588067700000|2020-04-28 09:55:00|3544.7|3541.7|3549.3|3546.3|3549.3|3546.3|3543.9|3540.9|0
1588068000000|2020-04-28 10:00:00|3549.2|3546.2|3548.4|3545.4|3550.4|3547.4|3548.1|3545.1|0
1588068300000|2020-04-28 10:05:00|3548.3|3545.3|3547.8|3544.8|3548.3|3545.3|3546.1|3543.1|0
1588068600000|2020-04-28 10:10:00|3548.5|3545.5|3550.6|3547.6|3551.3|3548.3|3547.1|3544.1|0
1588068900000|2020-04-28 10:15:00|3550.5|3547.5|3549.4|3546.4|3551.7|3548.7|3549|3546|0
1588069200000|2020-04-28 10:20:00|3549.6|3546.6|3551.5|3548.5|3552|3549|3549.1|3546.1|0
1588069500000|2020-04-28 10:25:00|3552.8|3549.8|3552.1|3549.1|3557.1|3554.1|3551.4|3548.4|0
1588069800000|2020-04-28 10:30:00|3552.2|3549.2|3552.3|3549.3|3553|3550|3548.7|3545.7|0
1588070100000|2020-04-28 10:35:00|3552.2|3549.2|3554.3|3551.3|3556.1|3553.1|3551.3|3548.3|0
1588070400000|2020-04-28 10:40:00|3554.1|3551.1|3555.1|3552.1|3556.2|3553.2|3554.1|3551.1|0
1588070700000|2020-04-28 10:45:00|3555.3|3552.3|3555.5|3552.5|3556.6|3553.6|3555.3|3552.3|0
1588071000000|2020-04-28 10:50:00|3555.4|3552.4|3555.1|3552.1|3555.4|3552.4|3554.5|3551.5|0
1588071300000|2020-04-28 10:55:00|3555|3552|3553.2|3550.2|3555.4|3552.4|3553|3550|0
1588071600000|2020-04-28 11:00:00|3552.5|3549.5|3542.4|3539.4|3552.9|3549.9|3542.1|3539.1|0
1588071900000|2020-04-28 11:05:00|3542.8|3539.8|3541.7|3538.7|3543|3540|3539.5|3536.5|0
1588072200000|2020-04-28 11:10:00|3541.6|3538.6|3543.5|3540.5|3544.1|3541.1|3541.6|3538.6|0
1588072500000|2020-04-28 11:15:00|3543.3|3540.3|3545.7|3542.7|3546.7|3543.7|3542.9|3539.9|0
1588072800000|2020-04-28 11:20:00|3545.6|3542.6|3543.4|3540.4|3545.6|3542.6|3543|3540|0
1588073100000|2020-04-28 11:25:00|3543.7|3540.7|3546.1|3543.1|3546.2|3543.2|3543.4|3540.4|0
1588073400000|2020-04-28 11:30:00|3547|3544|3545.1|3542.1|3547|3544|3544.8|3541.8|0
1588073700000|2020-04-28 11:35:00|3545|3542|3545.5|3542.5|3546|3543|3545|3542|0
1588074000000|2020-04-28 11:40:00|3545.6|3542.6|3544.2|3541.2|3546.6|3543.6|3544.2|3541.2|0
1588074300000|2020-04-28 11:45:00|3544.1|3541.1|3542.7|3539.7|3545|3542|3542|3539|0
1588074600000|2020-04-28 11:50:00|3542.5|3539.5|3545|3542|3545.1|3542.1|3542|3539|0
1588074900000|2020-04-28 11:55:00|3544.4|3541.4|3545.1|3542.1|3545.1|3542.1|3544|3541|0
1588075200000|2020-04-28 12:00:00|3545.2|3542.2|3543|3540|3545.7|3542.7|3542.5|3539.5|0
1588075500000|2020-04-28 12:05:00|3542.8|3539.8|3543.6|3540.6|3544.7|3541.7|3542.1|3539.1|0
1588075800000|2020-04-28 12:10:00|3543.8|3540.8|3544.2|3541.2|3544.6|3541.6|3543.1|3540.1|0
1588076100000|2020-04-28 12:15:00|3544.3|3541.3|3542.9|3539.9|3544.6|3541.6|3542.7|3539.7|0
1588076400000|2020-04-28 12:20:00|3543.1|3540.1|3543.6|3540.6|3544.5|3541.5|3541.6|3538.6|0
1588076700000|2020-04-28 12:25:00|3543.5|3540.5|3543.7|3540.7|3545|3542|3543.3|3540.3|0
1588077000000|2020-04-28 12:30:00|3543.6|3540.6|3541.1|3538.1|3544.3|3541.3|3541.1|3538.1|0
1588077300000|2020-04-28 12:35:00|3540.7|3537.7|3542.6|3539.6|3543.5|3540.5|3540.7|3537.7|0
1588077600000|2020-04-28 12:40:00|3542.5|3539.5|3542.2|3539.2|3542.9|3539.9|3541.6|3538.6|0
1588077900000|2020-04-28 12:45:00|3542.3|3539.3|3542.8|3539.8|3543.1|3540.1|3541.9|3538.9|0
1588078200000|2020-04-28 12:50:00|3542.6|3539.6|3543.5|3540.5|3545.7|3542.7|3542.4|3539.4|0
1588078500000|2020-04-28 12:55:00|3543.6|3540.6|3543.9|3540.9|3544.9|3541.9|3542.7|3539.7|0
1588078800000|2020-04-28 13:00:00|3544.2|3541.2|3543.8|3540.8|3545.5|3542.5|3543.1|3540.1|0
1588079100000|2020-04-28 13:05:00|3542.2|3539.2|3541.3|3538.3|3544.1|3541.1|3540.7|3537.7|0
1588079400000|2020-04-28 13:10:00|3541.4|3538.4|3540.7|3537.7|3541.5|3538.5|3540.3|3537.3|0
1588079700000|2020-04-28 13:15:00|3540.6|3537.6|3536.9|3533.9|3540.7|3537.7|3536.4|3533.4|0
1588080000000|2020-04-28 13:20:00|3537.1|3534.1|3537.9|3534.9|3538.5|3535.5|3537|3534|0
1588080300000|2020-04-28 13:25:00|3537.8|3534.8|3531.4|3528.4|3538.4|3535.4|3531.3|3528.3|0
1588080600000|2020-04-28 13:30:00|3530.5|3527.5|3513.7|3511.9|3532|3529|3498.8|3497|0
1588080900000|2020-04-28 13:35:00|3514.5|3512.7|3498.8|3497|3517.6|3515.8|3496.6|3494.8|0
1588081200000|2020-04-28 13:40:00|3498.7|3496.9|3490.1|3488.3|3502.2|3500.4|3487.6|3485.8|0
1588081500000|2020-04-28 13:45:00|3490.3|3488.5|3487|3485.2|3498.6|3496.8|3485|3483.2|0
1588081800000|2020-04-28 13:50:00|3487.1|3485.3|3482.9|3481.1|3488.9|3487.1|3480.5|3478.7|0
1588082100000|2020-04-28 13:55:00|3483|3481.2|3475.3|3473.5|3484.4|3482.6|3475.2|3473.4|0
1588082400000|2020-04-28 14:00:00|3475.1|3473.3|3478.1|3476.3|3479.6|3477.8|3470.3|3468.5|0
1588082700000|2020-04-28 14:05:00|3478.2|3476.4|3475.3|3473.5|3485|3483.2|3471.3|3469.5|0
1588083000000|2020-04-28 14:10:00|3475.2|3473.4|3468.3|3466.5|3475.7|3473.9|3468|3466.2|0
1588083300000|2020-04-28 14:15:00|3468.2|3466.4|3450.7|3448.9|3468.7|3466.9|3449.7|3447.9|0
1588083600000|2020-04-28 14:20:00|3450.4|3448.6|3439.4|3437.6|3450.7|3448.9|3432.9|3431.1|0
1588083900000|2020-04-28 14:25:00|3439.1|3437.3|3446.4|3444.6|3446.7|3444.9|3436.5|3434.7|0
1588084200000|2020-04-28 14:30:00|3446.5|3444.7|3452.9|3451.1|3452.9|3451.1|3445.6|3443.8|0
1588084500000|2020-04-28 14:35:00|3453|3451.2|3449.2|3447.4|3458.5|3456.7|3449.1|3447.3|0
1588084800000|2020-04-28 14:40:00|3449.3|3447.5|3433|3431.2|3450.2|3448.4|3432.4|3430.6|0
1588085100000|2020-04-28 14:45:00|3432.9|3431.1|3437.3|3435.5|3438.4|3436.6|3427.6|3425.8|0
1588085400000|2020-04-28 14:50:00|3437.4|3435.6|3427.5|3425.7|3440.3|3438.5|3426|3424.2|0
1588085700000|2020-04-28 14:55:00|3427.7|3425.9|3420.2|3418.4|3428.2|3426.4|3416.2|3414.4|0
1588086000000|2020-04-28 15:00:00|3420.1|3418.3|3428.3|3426.5|3429.4|3427.6|3417.9|3416.1|0
1588086300000|2020-04-28 15:05:00|3428.4|3426.6|3436.2|3434.4|3438.9|3437.1|3425.9|3424.1|0
1588086600000|2020-04-28 15:10:00|3436.7|3434.9|3436.6|3434.8|3438.6|3436.8|3429|3427.2|0
1588086900000|2020-04-28 15:15:00|3436.5|3434.7|3428.3|3426.5|3438|3436.2|3425.1|3423.3|0
1588087200000|2020-04-28 15:20:00|3428.9|3427.1|3433.2|3431.4|3433.2|3431.4|3422.4|3420.6|0
1588087500000|2020-04-28 15:25:00|3433.4|3431.6|3441.3|3439.5|3443.1|3441.3|3433.1|3431.3|0
1588087800000|2020-04-28 15:30:00|3441.6|3439.8|3445.1|3443.3|3445.4|3443.6|3441.3|3439.5|0
1588088100000|2020-04-28 15:35:00|3445.4|3443.6|3443.8|3442|3448.5|3446.7|3440.9|3439.1|0
1588088400000|2020-04-28 15:40:00|3443.7|3441.9|3440.1|3438.3|3443.9|3442.1|3436.5|3434.7|0
1588088700000|2020-04-28 15:45:00|3440.4|3438.6|3440.6|3438.8|3445.2|3443.4|3439.1|3437.3|0
1588089000000|2020-04-28 15:50:00|3440.5|3438.7|3437.9|3436.1|3442|3440.2|3433.3|3431.5|0
1588089300000|2020-04-28 15:55:00|3437.4|3435.6|3433.1|3431.3|3438.2|3436.4|3431.5|3429.7|0
1588089600000|2020-04-28 16:00:00|3433.3|3431.5|3431.2|3429.4|3435.9|3434.1|3425.4|3423.6|0
1588089900000|2020-04-28 16:05:00|3431|3429.2|3440.8|3439|3441.4|3439.6|3430.5|3428.7|0
1588090200000|2020-04-28 16:10:00|3441.5|3439.7|3438.9|3437.1|3444.6|3442.8|3438.6|3436.8|0
1588090500000|2020-04-28 16:15:00|3438.8|3437|3422.4|3420.6|3438.8|3437|3420.8|3419|0
1588090800000|2020-04-28 16:20:00|3422.5|3420.7|3424.7|3422.9|3428.1|3426.3|3421|3419.2|0
1588091100000|2020-04-28 16:25:00|3425.7|3423.9|3427.9|3426.1|3428.5|3426.7|3423.8|3422|0
1588091400000|2020-04-28 16:30:00|3428|3426.2|3432.6|3430.8|3433|3431.2|3424.7|3422.9|0
1588091700000|2020-04-28 16:35:00|3432.1|3430.3|3434.3|3432.5|3436.6|3434.8|3431.6|3429.8|0
1588092000000|2020-04-28 16:40:00|3434.4|3432.6|3435.3|3433.5|3437.5|3435.7|3433.4|3431.6|0
1588092300000|2020-04-28 16:45:00|3435.6|3433.8|3436.6|3434.8|3436.9|3435.1|3429.7|3427.9|0
1588092600000|2020-04-28 16:50:00|3435.8|3434|3435.1|3433.3|3438.5|3436.7|3434.7|3432.9|0
1588092900000|2020-04-28 16:55:00|3434.4|3432.6|3440.9|3439.1|3443.8|3442|3434.4|3432.6|0
1588093200000|2020-04-28 17:00:00|3441|3439.2|3443.9|3442.1|3446.1|3444.3|3441|3439.2|0
1588093500000|2020-04-28 17:05:00|3443.8|3442|3441|3439.2|3446.6|3444.8|3440.6|3438.8|0
1588093800000|2020-04-28 17:10:00|3441.1|3439.3|3437|3435.2|3444.1|3442.3|3436.1|3434.3|0
1588094100000|2020-04-28 17:15:00|3436.9|3435.1|3436.2|3434.4|3438.3|3436.5|3434.8|3433|0
1588094400000|2020-04-28 17:20:00|3436.5|3434.7|3440|3438.2|3441.7|3439.9|3436.5|3434.7|0
1588094700000|2020-04-28 17:25:00|3440.2|3438.4|3437|3435.2|3441|3439.2|3436.7|3434.9|0
1588095000000|2020-04-28 17:30:00|3437.3|3435.5|3436.7|3434.9|3440.5|3438.7|3435.7|3433.9|0
1588095300000|2020-04-28 17:35:00|3436.8|3435|3432.8|3431|3437.2|3435.4|3432.3|3430.5|0
1588095600000|2020-04-28 17:40:00|3432.5|3430.7|3442.3|3440.5|3442.3|3440.5|3431.8|3430|0
1588095900000|2020-04-28 17:45:00|3442.1|3440.3|3441.1|3439.3|3443.5|3441.7|3439.7|3437.9|0
1588096200000|2020-04-28 17:50:00|3441|3439.2|3439.7|3437.9|3442.1|3440.3|3437.8|3436|0
1588096500000|2020-04-28 17:55:00|3439.5|3437.7|3436.5|3434.7|3439.7|3437.9|3435.5|3433.7|0
1588096800000|2020-04-28 18:00:00|3436.8|3435|3443.2|3441.4|3444.2|3442.4|3436.7|3434.9|0
1588097100000|2020-04-28 18:05:00|3443.1|3441.3|3442.5|3440.7|3443.8|3442|3441.4|3439.6|0
1588097400000|2020-04-28 18:10:00|3442.6|3440.8|3444.1|3442.3|3445.9|3444.1|3442.6|3440.8|0
1588097700000|2020-04-28 18:15:00|3444|3442.2|3445.8|3444|3446.7|3444.9|3443.5|3441.7|0
1588098000000|2020-04-28 18:20:00|3446|3444.2|3445.8|3444|3446.6|3444.8|3443.8|3442|0
1588098300000|2020-04-28 18:25:00|3445.7|3443.9|3445.4|3443.6|3449.5|3447.7|3444|3442.2|0
1588098600000|2020-04-28 18:30:00|3445.3|3443.5|3445.2|3443.4|3448.3|3446.5|3444.8|3443|0
1588098900000|2020-04-28 18:35:00|3445.3|3443.5|3438|3436.2|3445.6|3443.8|3437.2|3435.4|0
1588099200000|2020-04-28 18:40:00|3437.9|3436.1|3436.3|3434.5|3441.8|3440|3435.7|3433.9|0
1588099500000|2020-04-28 18:45:00|3435.9|3434.1|3437.8|3436|3438|3436.2|3434.6|3432.8|0
1588099800000|2020-04-28 18:50:00|3437.4|3435.6|3430|3428.2|3440|3438.2|3429.8|3428|0
1588100100000|2020-04-28 18:55:00|3430.2|3428.4|3431.8|3430|3432.1|3430.3|3427.6|3425.8|0
1588100400000|2020-04-28 19:00:00|3431.6|3429.8|3430.9|3429.1|3434.2|3432.4|3430.4|3428.6|0
1588100700000|2020-04-28 19:05:00|3432.2|3430.4|3432.7|3430.9|3434.4|3432.6|3430.5|3428.7|0
1588101000000|2020-04-28 19:10:00|3432.6|3430.8|3432.7|3430.9|3434.8|3433|3429.7|3427.9|0
1588101300000|2020-04-28 19:15:00|3432.6|3430.8|3431.9|3430.1|3434.3|3432.5|3427.9|3426.1|0
1588101600000|2020-04-28 19:20:00|3432.2|3430.4|3426.3|3424.5|3436.6|3434.8|3422|3420.2|0
1588101900000|2020-04-28 19:25:00|3427|3425.2|3431.1|3429.3|3431.6|3429.8|3427|3425.2|0
1588102200000|2020-04-28 19:30:00|3430.4|3428.6|3427.5|3425.7|3432|3430.2|3427.3|3425.5|0
1588102500000|2020-04-28 19:35:00|3427.3|3425.5|3431.1|3429.3|3431.1|3429.3|3425.1|3423.3|0
1588102800000|2020-04-28 19:40:00|3431.2|3429.4|3426.5|3424.7|3431.9|3430.1|3425.8|3424|0
1588103100000|2020-04-28 19:45:00|3426.4|3424.6|3417.6|3415.8|3427.2|3425.4|3417.4|3415.6|0
1588103400000|2020-04-28 19:50:00|3416.6|3414.8|3410.4|3408.6|3420.6|3418.8|3409.4|3407.6|0
1588103700000|2020-04-28 19:55:00|3410.8|3409|3411.1|3409.3|3414.1|3412.3|3408.8|3407|0
1588104000000|2020-04-28 20:00:00|3411.7|3408.7|3425.9|3422.9|3439.4|3436.4|3411.2|3408.2|0
1588104300000|2020-04-28 20:05:00|3426.3|3423.3|3437.9|3434.9|3442.3|3439.3|3421.4|3418.4|0
1588104600000|2020-04-28 20:10:00|3438|3435|3444.7|3441.7|3444.7|3441.7|3436.4|3433.4|0
1588104900000|2020-04-28 20:15:00|3444.6|3441.6|3436.1|3433.1|3445.4|3442.4|3436.1|3433.1|0
1588105200000|2020-04-28 20:20:00|3436|3433|3440.8|3437.8|3441.7|3438.7|3435.5|3432.5|0
1588105500000|2020-04-28 20:25:00|3440.7|3437.7|3436.9|3433.9|3440.7|3437.7|3435.4|3432.4|0
1588105800000|2020-04-28 20:30:00|3436.7|3433.7|3432.8|3429.8|3437.7|3434.7|3432.6|3429.6|0
1588106100000|2020-04-28 20:35:00|3433|3430|3432.9|3429.9|3434|3431|3430.2|3427.2|0
1588106400000|2020-04-28 20:40:00|3433.1|3430.1|3433.7|3430.7|3436.1|3433.1|3432.5|3429.5|0
1588106700000|2020-04-28 20:45:00|3433.6|3430.6|3432.9|3429.9|3434.5|3431.5|3432.2|3429.2|0
1588107000000|2020-04-28 20:50:00|3432.8|3429.8|3430.8|3427.8|3433.7|3430.7|3430.5|3427.5|0
1588107300000|2020-04-28 20:55:00|3431.3|3428.3|3436.3|3433.3|3438|3435|3431.1|3428.1|0
1588107600000|2020-04-28 21:00:00|3436.4|3433.4|3438.1|3435.1|3438.5|3435.5|3436.1|3433.1|0
1588107900000|2020-04-28 21:05:00|3438.4|3435.4|3438.8|3435.8|3440.6|3437.6|3438.4|3435.4|0
1588108200000|2020-04-28 21:10:00|3438.7|3435.7|3444.8|3441.8|3444.8|3441.8|3438.7|3435.7|0
1588108500000|2020-04-28 21:15:00|3445.2|3442.2|3459|3456|3459.2|3456.2|3445|3442|0
1588108800000|2020-04-28 21:20:00|3459.1|3456.1|3460.5|3457.5|3461.4|3458.4|3457|3454|0
1588109100000|2020-04-28 21:25:00|3460.6|3457.6|3467.3|3464.3|3467.6|3464.6|3460.2|3457.2|0
1588109400000|2020-04-28 21:30:00|3467.4|3464.4|3471.8|3468.8|3472.7|3469.7|3467.4|3464.4|0
1588109700000|2020-04-28 21:35:00|3471.7|3468.7|3474.9|3471.9|3475.1|3472.1|3471.2|3468.2|0
1588110000000|2020-04-28 21:40:00|3475|3472|3477.2|3474.2|3477.4|3474.4|3474.9|3471.9|0
1588110300000|2020-04-28 21:45:00|3477.3|3474.3|3477.5|3474.5|3478.2|3475.2|3475.6|3472.6|0
1588110600000|2020-04-28 21:50:00|3477.4|3474.4|3478.9|3475.9|3479.8|3476.8|3477|3474|0
1588110900000|2020-04-28 21:55:00|3479|3476|3479.9|3476.9|3480.2|3477.2|3477.3|3474.3|0
1588111200000|2020-04-28 22:00:00|3479.8|3476.8|3484|3481|3484.5|3481.5|3479.5|3476.5|0
1588111500000|2020-04-28 22:05:00|3483.8|3480.8|3485.6|3482.6|3486.7|3483.7|3483.7|3480.7|0
1588111800000|2020-04-28 22:10:00|3485.7|3482.7|3488.6|3485.6|3489.7|3486.7|3485.7|3482.7|0
1588112100000|2020-04-28 22:15:00|3488.5|3485.5|3486.3|3483.3|3490.9|3487.9|3486.2|3483.2|0
1588112400000|2020-04-28 22:20:00|3486.5|3483.5|3483.4|3480.4|3486.8|3483.8|3483.4|3480.4|0
1588112700000|2020-04-28 22:25:00|3483.5|3480.5|3482.9|3479.9|3485.2|3482.2|3482.9|3479.9|0
1588113000000|2020-04-28 22:30:00|3482.8|3479.8|3480.6|3477.6|3483.4|3480.4|3479.7|3476.7|0
1588113300000|2020-04-28 22:35:00|3480.4|3477.4|3479.5|3476.5|3480.5|3477.5|3478.3|3475.3|0
1588113600000|2020-04-28 22:40:00|3479.2|3476.2|3473.2|3470.2|3479.4|3476.4|3473.2|3470.2|0
1588113900000|2020-04-28 22:45:00|3473.3|3470.3|3472.5|3469.5|3473.5|3470.5|3471.9|3468.9|0
1588114200000|2020-04-28 22:50:00|3472.6|3469.6|3473.1|3470.1|3473.4|3470.4|3472|3469|0
1588114500000|2020-04-28 22:55:00|3473.4|3470.4|3473.8|3470.8|3474.8|3471.8|3473.4|3470.4|0
1588114800000|2020-04-28 23:00:00|3474.1|3471.1|3472.8|3469.8|3474.1|3471.1|3472.7|3469.7|0
1588115100000|2020-04-28 23:05:00|3472.7|3469.7|3473.3|3470.3|3473.6|3470.6|3472.2|3469.2|0
1588115400000|2020-04-28 23:10:00|3473.4|3470.4|3473.9|3470.9|3475.1|3472.1|3472.9|3469.9|0
1588115700000|2020-04-28 23:15:00|3474.3|3471.3|3474.4|3471.4|3474.8|3471.8|3473.4|3470.4|0
1588116000000|2020-04-28 23:20:00|3473.8|3470.8|3475|3472|3476|3473|3473.3|3470.3|0
1588116300000|2020-04-28 23:25:00|3475.1|3472.1|3476.2|3473.2|3476.8|3473.8|3474.3|3471.3|0
1588116600000|2020-04-28 23:30:00|3476.5|3473.5|3477.8|3474.8|3477.8|3474.8|3476.4|3473.4|0
1588116900000|2020-04-28 23:35:00|3477.9|3474.9|3477.4|3474.4|3478.7|3475.7|3477.1|3474.1|0
1588117200000|2020-04-28 23:40:00|3477.5|3474.5|3477.9|3474.9|3478.5|3475.5|3476.7|3473.7|0
1588117500000|2020-04-28 23:45:00|3477.8|3474.8|3479|3476|3479.7|3476.7|3477.1|3474.1|0
1588117800000|2020-04-28 23:50:00|3479.1|3476.1|3479.9|3476.9|3480.3|3477.3|3478.7|3475.7|0
1588118100000|2020-04-28 23:55:00|3479.7|3476.7|3482.2|3477.2|3482.2|3478.1|3477.6|3474.6|0
1588118400000|2020-04-29 00:00:00|3482.3|3477.3|3488.7|3483.7|3490|3485|3481.1|3476.1|0
1588118700000|2020-04-29 00:05:00|3488.8|3483.8|3486.6|3481.6|3490|3485|3486.4|3481.4|0
1588119000000|2020-04-29 00:10:00|3486.7|3481.7|3486.5|3481.5|3487.8|3482.8|3485|3480|0
1588119300000|2020-04-29 00:15:00|3486.6|3481.6|3487.5|3482.5|3487.9|3482.9|3484.1|3479.1|0
1588119600000|2020-04-29 00:20:00|3487.6|3482.6|3488.8|3483.8|3489.4|3484.4|3486.8|3481.8|0
1588119900000|2020-04-29 00:25:00|3488.7|3483.7|3489.5|3484.5|3489.7|3484.7|3486.2|3481.2|0
1588120200000|2020-04-29 00:30:00|3489.4|3484.4|3492.1|3487.1|3492.3|3487.3|3489.4|3484.4|0
1588120500000|2020-04-29 00:35:00|3492|3487|3491.1|3486.1|3492.5|3487.5|3489.9|3484.9|0
1588120800000|2020-04-29 00:40:00|3491.2|3486.2|3489.5|3484.5|3491.3|3486.3|3488.9|3483.9|0
1588121100000|2020-04-29 00:45:00|3489.3|3484.3|3490.1|3485.1|3491.9|3486.9|3488.4|3483.4|0
1588121400000|2020-04-29 00:50:00|3490.3|3485.3|3491.3|3486.3|3491.7|3486.7|3490.1|3485.1|0
1588121700000|2020-04-29 00:55:00|3491.2|3486.2|3489.7|3484.7|3492|3487|3488.4|3483.4|0
1588122000000|2020-04-29 01:00:00|3489.8|3484.8|3492|3487|3492.7|3487.7|3489.8|3484.8|0
1588122300000|2020-04-29 01:05:00|3492.1|3487.1|3497.2|3492.2|3498.4|3493.4|3492.1|3487.1|0
1588122600000|2020-04-29 01:10:00|3497.1|3492.1|3500.9|3495.9|3503.1|3498.1|3495.7|3490.7|0
1588122900000|2020-04-29 01:15:00|3500.7|3495.7|3501.1|3496.1|3503.2|3498.2|3499.7|3494.7|0
1588123200000|2020-04-29 01:20:00|3501.2|3496.2|3508.2|3503.2|3510|3505|3500.9|3495.9|0
1588123500000|2020-04-29 01:25:00|3508.1|3503.1|3507.8|3502.8|3509.1|3504.1|3507|3502|0
1588123800000|2020-04-29 01:30:00|3507.7|3502.7|3507.3|3502.3|3509.4|3504.4|3505.7|3500.7|0
1588124100000|2020-04-29 01:35:00|3507.4|3502.4|3517.2|3512.2|3519.1|3514.1|3506.6|3501.6|0
1588124400000|2020-04-29 01:40:00|3517.1|3512.1|3513.8|3508.8|3517.2|3512.2|3513.3|3508.3|0
1588124700000|2020-04-29 01:45:00|3514.4|3509.4|3511.2|3506.2|3514.9|3509.9|3509.8|3504.8|0
1588125000000|2020-04-29 01:50:00|3511.4|3506.4|3513.5|3508.5|3514.4|3509.4|3510.7|3505.7|0
1588125300000|2020-04-29 01:55:00|3513.6|3508.6|3508.1|3503.1|3513.8|3508.8|3507.7|3502.7|0
1588125600000|2020-04-29 02:00:00|3508|3503|3508.4|3503.4|3508.8|3503.8|3506.1|3501.1|0
1588125900000|2020-04-29 02:05:00|3508.5|3503.5|3510.6|3505.6|3512.3|3507.3|3508.3|3503.3|0
1588126200000|2020-04-29 02:10:00|3510.5|3505.5|3508.7|3503.7|3511.6|3506.6|3508.7|3503.7|0
1588126500000|2020-04-29 02:15:00|3508.9|3503.9|3507.5|3502.5|3509|3504|3503.2|3498.2|0
1588126800000|2020-04-29 02:20:00|3507.4|3502.4|3509.9|3504.9|3511.5|3506.5|3506|3501|0
1588127100000|2020-04-29 02:25:00|3509.7|3504.7|3510.7|3505.7|3511.9|3506.9|3509.7|3504.7|0
1588127400000|2020-04-29 02:30:00|3510.6|3505.6|3511.5|3506.5|3511.5|3506.5|3508.3|3503.3|0
1588127700000|2020-04-29 02:35:00|3511.3|3506.3|3510.2|3505.2|3511.6|3506.6|3507.9|3502.9|0
1588128000000|2020-04-29 02:40:00|3510.3|3505.3|3508.8|3503.8|3510.3|3505.3|3506.7|3501.7|0
1588128300000|2020-04-29 02:45:00|3508.9|3503.9|3506.5|3501.5|3509|3504|3506.5|3501.5|0
1588128600000|2020-04-29 02:50:00|3506.4|3501.4|3510.5|3505.5|3511.4|3506.4|3506.3|3501.3|0
1588128900000|2020-04-29 02:55:00|3510.1|3505.1|3511.6|3506.6|3513|3508|3509.4|3504.4|0
1588129200000|2020-04-29 03:00:00|3511.7|3506.7|3510.5|3505.5|3512|3507|3510.4|3505.4|0
1588129500000|2020-04-29 03:05:00|3510.4|3505.4|3507.7|3502.7|3510.4|3505.4|3506.3|3501.3|0
1588129800000|2020-04-29 03:10:00|3507.6|3502.6|3504.3|3499.3|3508.2|3503.2|3503.9|3498.9|0
1588130100000|2020-04-29 03:15:00|3504.5|3499.5|3504.8|3499.8|3506.9|3501.9|3504.2|3499.2|0
1588130400000|2020-04-29 03:20:00|3504.9|3499.9|3504.7|3499.7|3506.3|3501.3|3504|3499|0
1588130700000|2020-04-29 03:25:00|3504.9|3499.9|3506.7|3501.7|3506.9|3501.9|3504.8|3499.8|0
1588131000000|2020-04-29 03:30:00|3506.6|3501.6|3508|3503|3508.8|3503.8|3505.4|3500.4|0
1588131300000|2020-04-29 03:35:00|3508.1|3503.1|3506.2|3501.2|3508.1|3503.1|3505.8|3500.8|0
1588131600000|2020-04-29 03:40:00|3506.1|3501.1|3506.5|3501.5|3507.5|3502.5|3505.1|3500.1|0
1588131900000|2020-04-29 03:45:00|3506.4|3501.4|3508.3|3503.3|3508.8|3503.8|3506.1|3501.1|0
1588132200000|2020-04-29 03:50:00|3508.4|3503.4|3509.1|3504.1|3509.3|3504.3|3506.8|3501.8|0
1588132500000|2020-04-29 03:55:00|3509|3504|3511.3|3506.3|3512.3|3507.3|3508.8|3503.8|0
1588132800000|2020-04-29 04:00:00|3511.2|3506.2|3516|3511|3517.5|3512.5|3511.2|3506.2|0
1588133100000|2020-04-29 04:05:00|3516.5|3511.5|3517.3|3512.3|3517.8|3512.8|3515.1|3510.1|0
1588133400000|2020-04-29 04:10:00|3517.4|3512.4|3516|3511|3517.4|3512.4|3515|3510|0
1588133700000|2020-04-29 04:15:00|3516.1|3511.1|3515.6|3510.6|3517.2|3512.2|3515.1|3510.1|0
1588134000000|2020-04-29 04:20:00|3515.5|3510.5|3512.5|3507.5|3516.7|3511.7|3511.9|3506.9|0
1588134300000|2020-04-29 04:25:00|3512.3|3507.3|3510|3505|3513.2|3508.2|3509.1|3504.1|0
1588134600000|2020-04-29 04:30:00|3509.9|3504.9|3508.6|3503.6|3510.4|3505.4|3506.3|3501.3|0
1588134900000|2020-04-29 04:35:00|3508.9|3503.9|3506.2|3501.2|3508.9|3503.9|3505.6|3500.6|0
1588135200000|2020-04-29 04:40:00|3506.1|3501.1|3509.7|3504.7|3510.5|3505.5|3504.6|3499.6|0
1588135500000|2020-04-29 04:45:00|3509.9|3504.9|3511.5|3506.5|3512.5|3507.5|3509.9|3504.9|0
1588135800000|2020-04-29 04:50:00|3511.4|3506.4|3511.2|3506.2|3511.9|3506.9|3508.4|3503.4|0
1588136100000|2020-04-29 04:55:00|3510.9|3505.9|3512.8|3507.8|3514.4|3509.4|3510.5|3505.5|0
1588136400000|2020-04-29 05:00:00|3512.9|3507.9|3509.4|3504.4|3513.1|3508.1|3508.6|3503.6|0
1588136700000|2020-04-29 05:05:00|3509.5|3504.5|3507.9|3502.9|3509.6|3504.6|3506.1|3501.1|0
1588137000000|2020-04-29 05:10:00|3508|3503|3512.8|3507.8|3513|3508|3507.7|3502.7|0
1588137300000|2020-04-29 05:15:00|3512.6|3507.6|3512|3507|3513|3508|3511.3|3506.3|0
1588137600000|2020-04-29 05:20:00|3511.9|3506.9|3515|3510|3515.2|3510.2|3511.9|3506.9|0
1588137900000|2020-04-29 05:25:00|3514.9|3509.9|3511|3506|3516.6|3511.6|3510.9|3505.9|0
1588138200000|2020-04-29 05:30:00|3510.9|3505.9|3507.6|3502.6|3511.6|3506.6|3506.8|3501.8|0
1588138500000|2020-04-29 05:35:00|3507.5|3502.5|3508.2|3503.2|3510.5|3505.5|3507.2|3502.2|0
1588138800000|2020-04-29 05:40:00|3508.1|3503.1|3509.6|3504.6|3509.9|3504.9|3507.3|3502.3|0
1588139100000|2020-04-29 05:45:00|3509.7|3504.7|3510.3|3505.3|3511.3|3506.3|3508.4|3503.4|0
1588139400000|2020-04-29 05:50:00|3510.5|3505.5|3508.5|3503.5|3510.7|3505.7|3505.7|3500.7|0
1588139700000|2020-04-29 05:55:00|3508.4|3503.4|3511.3|3506.3|3512.7|3507.7|3508.1|3503.1|0
1588140000000|2020-04-29 06:00:00|3511.5|3506.5|3507.4|3502.4|3513.6|3508.6|3507.2|3502.2|0
1588140300000|2020-04-29 06:05:00|3507.5|3502.5|3504.2|3499.2|3507.8|3502.8|3503.5|3498.5|0
1588140600000|2020-04-29 06:10:00|3504.3|3499.3|3500.6|3495.6|3505.7|3500.7|3498.2|3493.2|0
1588140900000|2020-04-29 06:15:00|3500.5|3495.5|3501.5|3496.5|3501.8|3496.8|3499.3|3494.3|0
1588141200000|2020-04-29 06:20:00|3501.3|3496.3|3495.9|3490.9|3503.8|3498.8|3495.3|3490.3|0
1588141500000|2020-04-29 06:25:00|3496|3491|3496|3491|3498.5|3493.5|3495.8|3490.8|0
1588141800000|2020-04-29 06:30:00|3496.1|3491.1|3499.9|3494.9|3500.8|3495.8|3495.8|3490.8|0
1588142100000|2020-04-29 06:35:00|3500|3495|3498.3|3493.3|3502|3497|3498|3493|0
1588142400000|2020-04-29 06:40:00|3498.4|3493.4|3497.3|3492.3|3500.9|3495.9|3497|3492|0
1588142700000|2020-04-29 06:45:00|3497.4|3492.4|3502.1|3497.1|3502.6|3497.6|3497.4|3492.4|0
1588143000000|2020-04-29 06:50:00|3502.2|3497.2|3500.9|3495.9|3503.5|3498.5|3500.3|3495.3|0
1588143300000|2020-04-29 06:55:00|3500.6|3495.6|3500.3|3495.3|3502.4|3497.4|3499.2|3494.2|0
1588143600000|2020-04-29 07:00:00|3500.5|3495.5|3506.3|3501.3|3508.2|3503.2|3495.7|3490.7|0
1588143900000|2020-04-29 07:05:00|3506.4|3501.4|3504.5|3499.5|3507.6|3502.6|3503|3498|0
1588144200000|2020-04-29 07:10:00|3504.2|3499.2|3504.7|3499.7|3508.9|3503.9|3503.3|3498.3|0
1588144500000|2020-04-29 07:15:00|3504.8|3499.8|3500.8|3495.8|3504.9|3499.9|3499.2|3494.2|0
1588144800000|2020-04-29 07:20:00|3500.9|3495.9|3497.5|3492.5|3502.2|3497.2|3497|3492|0
1588145100000|2020-04-29 07:25:00|3497.4|3492.4|3496|3491|3500.7|3495.7|3495.1|3490.1|0
1588145400000|2020-04-29 07:30:00|3496.1|3491.1|3494.2|3489.2|3498.4|3493.4|3493.4|3488.4|0
1588145700000|2020-04-29 07:35:00|3494.1|3489.1|3496.1|3491.1|3499.2|3494.2|3494|3489|0
1588146000000|2020-04-29 07:40:00|3496.4|3491.4|3499.4|3494.4|3499.6|3494.6|3494.9|3489.9|0
1588146300000|2020-04-29 07:45:00|3499.3|3494.3|3503.2|3498.2|3504|3499|3498.1|3493.1|0
1588146600000|2020-04-29 07:50:00|3503|3498|3504.8|3499.8|3505.6|3500.6|3501.8|3496.8|0
1588146900000|2020-04-29 07:55:00|3504.7|3499.7|3506.4|3501.4|3507.4|3502.4|3504.4|3499.4|0
1588147200000|2020-04-29 08:00:00|3506.1|3501.1|3491.5|3488.5|3506.1|3501.1|3490.2|3487.2|0
1588147500000|2020-04-29 08:05:00|3491.8|3488.8|3493.6|3490.6|3495.1|3492.1|3489.6|3486.6|0
1588147800000|2020-04-29 08:10:00|3495.3|3492.3|3492.9|3489.9|3496.5|3493.5|3491|3488|0
1588148100000|2020-04-29 08:15:00|3492.8|3489.8|3492.8|3489.8|3494.5|3491.5|3491|3488|0
1588148400000|2020-04-29 08:20:00|3492.7|3489.7|3493.1|3490.1|3494.2|3491.2|3491.8|3488.8|0
1588148700000|2020-04-29 08:25:00|3491.9|3488.9|3490.1|3487.1|3493.5|3490.5|3490.1|3487.1|0
1588149000000|2020-04-29 08:30:00|3490.9|3487.9|3493.9|3490.9|3493.9|3490.9|3490.6|3487.6|0
1588149300000|2020-04-29 08:35:00|3494.1|3491.1|3493.8|3490.8|3494.5|3491.5|3493.3|3490.3|0
1588149600000|2020-04-29 08:40:00|3493.7|3490.7|3494.2|3491.2|3495|3492|3493.7|3490.7|0
1588149900000|2020-04-29 08:45:00|3494.3|3491.3|3494.7|3491.7|3495.3|3492.3|3494.2|3491.2|0
1588150200000|2020-04-29 08:50:00|3494.8|3491.8|3495.3|3492.3|3495.4|3492.4|3494.5|3491.5|0
1588150500000|2020-04-29 08:55:00|3495.7|3492.7|3495|3492|3495.7|3492.7|3494.7|3491.7|0
1588150800000|2020-04-29 09:00:00|3495.1|3492.1|3494.4|3491.4|3495.1|3492.1|3494.4|3491.4|0
1588151100000|2020-04-29 09:05:00|3494.6|3491.6|3491.3|3488.3|3495.8|3492.8|3491.2|3488.2|0
1588151400000|2020-04-29 09:10:00|3490.7|3487.7|3492.7|3489.7|3494.2|3491.2|3489.6|3486.6|0
1588151700000|2020-04-29 09:15:00|3491.5|3488.5|3493|3490|3496|3493|3489.3|3486.3|0
1588152000000|2020-04-29 09:20:00|3491.5|3488.5|3494.7|3491.7|3494.7|3491.7|3491.2|3488.2|0
1588152300000|2020-04-29 09:25:00|3494.9|3491.9|3492.4|3489.4|3495.5|3492.5|3491.5|3488.5|0
1588152600000|2020-04-29 09:30:00|3494.3|3491.3|3494.4|3491.4|3495.1|3492.1|3494.3|3491.3|0
1588152900000|2020-04-29 09:35:00|3494.5|3491.5|3492.2|3489.2|3494.6|3491.6|3491.8|3488.8|0
1588153200000|2020-04-29 09:40:00|3492.6|3489.6|3493.3|3490.3|3493.9|3490.9|3492.6|3489.6|0
1588153500000|2020-04-29 09:45:00|3493.2|3490.2|3491.1|3488.1|3494|3491|3491.1|3488.1|0
1588153800000|2020-04-29 09:50:00|3491.5|3488.5|3491|3488|3491.5|3488.5|3490|3487|0
1588154100000|2020-04-29 09:55:00|3490.7|3487.7|3490.6|3487.6|3491.8|3488.8|3490.5|3487.5|0
1588154400000|2020-04-29 10:00:00|3490.7|3487.7|3489.4|3486.4|3491|3488|3489.3|3486.3|0
1588154700000|2020-04-29 10:05:00|3489.5|3486.5|3487.6|3484.6|3489.5|3486.5|3487.1|3484.1|0
1588155000000|2020-04-29 10:10:00|3487.5|3484.5|3489|3486|3489.1|3486.1|3487.4|3484.4|0
1588155300000|2020-04-29 10:15:00|3488.9|3485.9|3488.6|3485.6|3489|3486|3488.1|3485.1|0
1588155600000|2020-04-29 10:20:00|3488.5|3485.5|3488.2|3485.2|3488.7|3485.7|3487.4|3484.4|0
1588155900000|2020-04-29 10:25:00|3488.4|3485.4|3488.9|3485.9|3489.7|3486.7|3487.8|3484.8|0
1588156200000|2020-04-29 10:30:00|3488.8|3485.8|3487.1|3484.1|3489.1|3486.1|3487.1|3484.1|0
1588156500000|2020-04-29 10:35:00|3487|3484|3486.6|3483.6|3487.6|3484.6|3486.4|3483.4|0
1588156800000|2020-04-29 10:40:00|3486.5|3483.5|3488|3485|3488|3485|3485.8|3482.8|0
1588157100000|2020-04-29 10:45:00|3489|3486|3488.9|3485.9|3489.8|3486.8|3487.9|3484.9|0
1588157400000|2020-04-29 10:50:00|3488.6|3485.6|3488.3|3485.3|3489.1|3486.1|3488.1|3485.1|0
1588157700000|2020-04-29 10:55:00|3488.2|3485.2|3489.2|3486.2|3490.3|3487.3|3488.2|3485.2|0
1588158000000|2020-04-29 11:00:00|3490.4|3487.4|3494.4|3491.4|3495.9|3492.9|3489.9|3486.9|0
1588158300000|2020-04-29 11:05:00|3494.3|3491.3|3490.9|3487.9|3494.6|3491.6|3490.1|3487.1|0
1588158600000|2020-04-29 11:10:00|3491.1|3488.1|3489.9|3486.9|3491.2|3488.2|3489.7|3486.7|0
1588158900000|2020-04-29 11:15:00|3489.7|3486.7|3488.1|3485.1|3490.1|3487.1|3487.5|3484.5|0
1588159200000|2020-04-29 11:20:00|3488|3485|3486.8|3483.8|3488.3|3485.3|3486.2|3483.2|0
1588159500000|2020-04-29 11:25:00|3486.9|3483.9|3487.5|3484.5|3488.2|3485.2|3486.2|3483.2|0
1588159800000|2020-04-29 11:30:00|3487.9|3484.9|3489.2|3486.2|3489.7|3486.7|3486.2|3483.2|0
1588160100000|2020-04-29 11:35:00|3488.9|3485.9|3490.1|3487.1|3490.2|3487.2|3487.1|3484.1|0
1588160400000|2020-04-29 11:40:00|3490|3487|3486.4|3483.4|3490|3487|3486.4|3483.4|0
1588160700000|2020-04-29 11:45:00|3486.6|3483.6|3483.2|3480.2|3486.6|3483.6|3482.9|3479.9|0
1588161000000|2020-04-29 11:50:00|3483.1|3480.1|3485|3482|3485.1|3482.1|3482.3|3479.3|0
1588161300000|2020-04-29 11:55:00|3485.1|3482.1|3483.2|3480.2|3485.5|3482.5|3483|3480|0
1588161600000|2020-04-29 12:00:00|3482.9|3479.9|3482.9|3479.9|3484.6|3481.6|3481.2|3478.2|0
1588161900000|2020-04-29 12:05:00|3483|3480|3483.4|3480.4|3484.2|3481.2|3482.5|3479.5|0
1588162200000|2020-04-29 12:10:00|3484.2|3481.2|3488.3|3485.3|3488.5|3485.5|3483.8|3480.8|0
1588162500000|2020-04-29 12:15:00|3488|3485|3489.1|3486.1|3489.6|3486.6|3487.9|3484.9|0
1588162800000|2020-04-29 12:20:00|3489.2|3486.2|3490.3|3487.3|3490.8|3487.8|3489.2|3486.2|0
1588163100000|2020-04-29 12:25:00|3490.2|3487.2|3496.8|3493.8|3497.1|3494.1|3490.2|3487.2|0
1588163400000|2020-04-29 12:30:00|3496.9|3493.9|3502.5|3499.5|3509.2|3506.2|3496.9|3493.9|0
1588163700000|2020-04-29 12:35:00|3502.8|3499.8|3496.7|3493.7|3503.5|3500.5|3496.1|3493.1|0
1588164000000|2020-04-29 12:40:00|3496.8|3493.8|3497.4|3494.4|3498.6|3495.6|3495.1|3492.1|0
1588164300000|2020-04-29 12:45:00|3497.6|3494.6|3502.9|3499.9|3503.2|3500.2|3496.9|3493.9|0
1588164600000|2020-04-29 12:50:00|3502.8|3499.8|3498.2|3495.2|3503|3500|3498|3495|0
1588164900000|2020-04-29 12:55:00|3498.3|3495.3|3508.1|3505.1|3508.2|3505.2|3498|3495|0
1588165200000|2020-04-29 13:00:00|3508.3|3505.3|3507.5|3504.5|3511|3508|3507.5|3504.5|0
1588165500000|2020-04-29 13:05:00|3507.4|3504.4|3503.3|3500.3|3507.4|3504.4|3502|3499|0
1588165800000|2020-04-29 13:10:00|3503.2|3500.2|3505.4|3502.4|3506.2|3503.2|3502.6|3499.6|0
1588166100000|2020-04-29 13:15:00|3505.3|3502.3|3503.6|3500.6|3506.9|3503.9|3503.5|3500.5|0
1588166400000|2020-04-29 13:20:00|3503.3|3500.3|3501.8|3498.8|3503.6|3500.6|3500.3|3497.3|0
1588166700000|2020-04-29 13:25:00|3501.9|3498.9|3504.6|3501.6|3506|3503|3501.2|3498.2|0
1588167000000|2020-04-29 13:30:00|3504.4|3501.4|3503.6|3501.8|3504.4|3502.2|3490.1|3488.3|0
1588167300000|2020-04-29 13:35:00|3503.2|3501.4|3494.9|3493.1|3505.9|3504.1|3487.8|3486|0
1588167600000|2020-04-29 13:40:00|3494.8|3493|3505|3503.2|3507.4|3505.6|3492|3490.2|0
1588167900000|2020-04-29 13:45:00|3504.9|3503.1|3519.5|3517.7|3521.6|3519.8|3502.9|3501.1|0
1588168200000|2020-04-29 13:50:00|3519.6|3517.8|3521.3|3519.5|3529.7|3527.9|3518.4|3516.6|0
1588168500000|2020-04-29 13:55:00|3521.2|3519.4|3536.9|3535.1|3537.1|3535.3|3519.6|3517.8|0
1588168800000|2020-04-29 14:00:00|3536.8|3535|3528.7|3526.9|3537|3535.2|3524.6|3522.8|0
1588169100000|2020-04-29 14:05:00|3528.9|3527.1|3525.6|3523.8|3531.3|3529.5|3524.8|3523|0
1588169400000|2020-04-29 14:10:00|3525.8|3524|3530.9|3529.1|3531.4|3529.6|3521.5|3519.7|0
1588169700000|2020-04-29 14:15:00|3531.2|3529.4|3538.3|3536.5|3542|3540.2|3531|3529.2|0
1588170000000|2020-04-29 14:20:00|3538.4|3536.6|3545.1|3543.3|3545.8|3544|3537.4|3535.6|0
1588170300000|2020-04-29 14:25:00|3544.9|3543.1|3549.2|3547.4|3551.2|3549.4|3544.9|3543.1|0
1588170600000|2020-04-29 14:30:00|3549.3|3547.5|3550.9|3549.1|3555.4|3553.6|3548.2|3546.4|0
1588170900000|2020-04-29 14:35:00|3550.8|3549|3553.5|3551.7|3556.2|3554.4|3547.9|3546.1|0
1588171200000|2020-04-29 14:40:00|3553.3|3551.5|3549.3|3547.5|3554.4|3552.6|3548.6|3546.8|0
1588171500000|2020-04-29 14:45:00|3549.2|3547.4|3548.3|3546.5|3549.3|3547.5|3543.7|3541.9|0
1588171800000|2020-04-29 14:50:00|3548.4|3546.6|3550.6|3548.8|3553.2|3551.4|3548.4|3546.6|0
1588172100000|2020-04-29 14:55:00|3550.3|3548.5|3549.4|3547.6|3552.6|3550.8|3547.5|3545.7|0
1588172400000|2020-04-29 15:00:00|3549.2|3547.4|3545.3|3543.5|3552.9|3551.1|3541.2|3539.4|0
1588172700000|2020-04-29 15:05:00|3545.4|3543.6|3543.9|3542.1|3549.6|3547.8|3543|3541.2|0
1588173000000|2020-04-29 15:10:00|3544|3542.2|3546.8|3545|3550.7|3548.9|3543.3|3541.5|0
1588173300000|2020-04-29 15:15:00|3546.7|3544.9|3542.4|3540.6|3548.7|3546.9|3541|3539.2|0
1588173600000|2020-04-29 15:20:00|3542.6|3540.8|3545.3|3543.5|3547.6|3545.8|3540.8|3539|0
1588173900000|2020-04-29 15:25:00|3545.6|3543.8|3542.9|3541.1|3546.5|3544.7|3542|3540.2|0
1588174200000|2020-04-29 15:30:00|3543|3541.2|3545.6|3543.8|3546.2|3544.4|3541|3539.2|0
1588174500000|2020-04-29 15:35:00|3545.7|3543.9|3538.8|3537|3546.1|3544.3|3538.1|3536.3|0
1588174800000|2020-04-29 15:40:00|3538.9|3537.1|3534.4|3532.6|3540.4|3538.6|3533.9|3532.1|0
1588175100000|2020-04-29 15:45:00|3534.2|3532.4|3534.9|3533.1|3537.4|3535.6|3532.8|3531|0
1588175400000|2020-04-29 15:50:00|3535|3533.2|3537|3535.2|3539.6|3537.8|3533|3531.2|0
1588175700000|2020-04-29 15:55:00|3536.9|3535.1|3527.2|3525.4|3538.1|3536.3|3526.6|3524.8|0
1588176000000|2020-04-29 16:00:00|3527.9|3526.1|3533|3531.2|3534.7|3532.9|3527.8|3526|0
1588176300000|2020-04-29 16:05:00|3533.1|3531.3|3536.9|3535.1|3537.1|3535.3|3531.8|3530|0
1588176600000|2020-04-29 16:10:00|3537.1|3535.3|3538.3|3536.5|3539.7|3537.9|3535.6|3533.8|0
1588176900000|2020-04-29 16:15:00|3538.2|3536.4|3538|3536.2|3541.7|3539.9|3536.4|3534.6|0
1588177200000|2020-04-29 16:20:00|3537.9|3536.1|3540.6|3538.8|3540.9|3539.1|3536.5|3534.7|0
1588177500000|2020-04-29 16:25:00|3540.9|3539.1|3538.4|3536.6|3540.9|3539.1|3537.3|3535.5|0
1588177800000|2020-04-29 16:30:00|3538.5|3536.7|3538.3|3536.5|3541.1|3539.3|3537|3535.2|0
1588178100000|2020-04-29 16:35:00|3538.5|3536.7|3543.9|3542.1|3545.4|3543.6|3538.5|3536.7|0
1588178400000|2020-04-29 16:40:00|3544.1|3542.3|3542.6|3540.8|3544.1|3542.3|3541.9|3540.1|0
1588178700000|2020-04-29 16:45:00|3542.8|3541|3541.9|3540.1|3544.5|3542.7|3540.9|3539.1|0
1588179000000|2020-04-29 16:50:00|3541.8|3540|3540.7|3538.9|3543.3|3541.5|3539.8|3538|0
1588179300000|2020-04-29 16:55:00|3540.4|3538.6|3539.2|3537.4|3540.8|3539|3535.6|3533.8|0
1588179600000|2020-04-29 17:00:00|3539.5|3537.7|3544.9|3543.1|3545.3|3543.5|3539.5|3537.7|0
1588179900000|2020-04-29 17:05:00|3544.8|3543|3544.9|3543.1|3545.2|3543.4|3541|3539.2|0
1588180200000|2020-04-29 17:10:00|3544.8|3543|3544.7|3542.9|3546.7|3544.9|3544|3542.2|0
1588180500000|2020-04-29 17:15:00|3544.8|3543|3545.5|3543.7|3546.8|3545|3543.3|3541.5|0
1588180800000|2020-04-29 17:20:00|3545.4|3543.6|3544|3542.2|3546.5|3544.7|3543.5|3541.7|0
1588181100000|2020-04-29 17:25:00|3543.6|3541.8|3543.3|3541.5|3545.7|3543.9|3540.8|3539|0
1588181400000|2020-04-29 17:30:00|3543.4|3541.6|3545.5|3543.7|3547.7|3545.9|3543.2|3541.4|0
1588181700000|2020-04-29 17:35:00|3545.6|3543.8|3548.5|3546.7|3548.9|3547.1|3544.1|3542.3|0
1588182000000|2020-04-29 17:40:00|3548.4|3546.6|3547.2|3545.4|3551.5|3549.7|3547.2|3545.4|0
1588182300000|2020-04-29 17:45:00|3547.7|3545.9|3550.5|3548.7|3550.6|3548.8|3547.7|3545.9|0
1588182600000|2020-04-29 17:50:00|3550.6|3548.8|3550.3|3548.5|3552.5|3550.7|3549.5|3547.7|0
1588182900000|2020-04-29 17:55:00|3550.7|3548.9|3551.1|3549.3|3553.6|3551.8|3549.7|3547.9|0
1588183200000|2020-04-29 18:00:00|3550.8|3549|3550.4|3548.6|3555.1|3553.3|3543.5|3541.7|0
1588183500000|2020-04-29 18:05:00|3550.2|3548.4|3545.9|3544.1|3550.6|3548.8|3544.6|3542.8|0
1588183800000|2020-04-29 18:10:00|3546.1|3544.3|3541.5|3539.7|3547.9|3546.1|3538.9|3537.1|0
1588184100000|2020-04-29 18:15:00|3541.8|3540|3542.5|3540.7|3546.6|3544.8|3541.4|3539.6|0
1588184400000|2020-04-29 18:20:00|3542.9|3541.1|3553.8|3552|3553.8|3552|3542.9|3541.1|0
1588184700000|2020-04-29 18:25:00|3553.9|3552.1|3557|3555.2|3557.2|3555.4|3552.3|3550.5|0
1588185000000|2020-04-29 18:30:00|3557.2|3555.4|3553.4|3551.6|3558.6|3556.8|3552.7|3550.9|0
1588185300000|2020-04-29 18:35:00|3553.2|3551.4|3557.3|3555.5|3559|3557.2|3551.7|3549.9|0
1588185600000|2020-04-29 18:40:00|3557.6|3555.8|3561.9|3560.1|3562.8|3561|3556.5|3554.7|0
1588185900000|2020-04-29 18:45:00|3562.1|3560.3|3561.1|3559.3|3563.8|3562|3559.5|3557.7|0
1588186200000|2020-04-29 18:50:00|3561.4|3559.6|3555.7|3553.9|3562.1|3560.3|3554.5|3552.7|0
1588186500000|2020-04-29 18:55:00|3555.4|3553.6|3565.1|3563.3|3565.2|3563.4|3553.3|3551.5|0
1588186800000|2020-04-29 19:00:00|3565.3|3563.5|3568.3|3566.5|3568.8|3567|3563.7|3561.9|0
1588187100000|2020-04-29 19:05:00|3568.4|3566.6|3567.8|3566|3568.7|3566.9|3564.9|3563.1|0
1588187400000|2020-04-29 19:10:00|3568|3566.2|3565.1|3563.3|3568|3566.2|3563.7|3561.9|0
1588187700000|2020-04-29 19:15:00|3565|3563.2|3568.6|3566.8|3569.3|3567.5|3562.5|3560.7|0
1588188000000|2020-04-29 19:20:00|3568.8|3567|3571|3569.2|3571.3|3569.5|3567.1|3565.3|0
1588188300000|2020-04-29 19:25:00|3570.9|3569.1|3576.7|3574.9|3576.8|3575|3570.9|3569.1|0
1588188600000|2020-04-29 19:30:00|3576.8|3575|3574.6|3572.8|3576.8|3575|3571.6|3569.8|0
1588188900000|2020-04-29 19:35:00|3574.7|3572.9|3575.4|3573.6|3576.3|3574.5|3571.4|3569.6|0
1588189200000|2020-04-29 19:40:00|3575.7|3573.9|3577.7|3575.9|3580.2|3578.4|3575.1|3573.3|0
1588189500000|2020-04-29 19:45:00|3577.5|3575.7|3578.1|3576.3|3580.6|3578.8|3575|3573.2|0
1588189800000|2020-04-29 19:50:00|3577|3575.2|3562.6|3560.8|3577|3575.2|3558.9|3557.1|0
1588190100000|2020-04-29 19:55:00|3562.3|3560.5|3557.6|3555.8|3562.7|3560.9|3554.4|3552.6|0
1588190400000|2020-04-29 20:00:00|3557.7|3555.9|3560.2|3557.2|3562.2|3559.2|3552.5|3549.5|0
1588190700000|2020-04-29 20:05:00|3560.3|3557.3|3591|3588|3597.3|3594.3|3546.2|3543.2|0
1588191000000|2020-04-29 20:10:00|3591.2|3588.2|3611.5|3608.5|3622.1|3619.1|3588.7|3585.7|0
1588191300000|2020-04-29 20:15:00|3611.2|3608.2|3629.6|3626.6|3630.5|3627.5|3606.9|3603.9|0
1588191600000|2020-04-29 20:20:00|3629.4|3626.4|3639.1|3636.1|3641.8|3638.8|3629.4|3626.4|0
1588191900000|2020-04-29 20:25:00|3640.7|3637.7|3650.4|3647.4|3654.3|3651.3|3639.7|3636.7|0
1588192200000|2020-04-29 20:30:00|3650.1|3647.1|3654.5|3651.5|3654.9|3651.9|3642|3639|0
1588192500000|2020-04-29 20:35:00|3654.8|3651.8|3652.1|3649.1|3655.2|3652.2|3646|3643|0
1588192800000|2020-04-29 20:40:00|3652.5|3649.5|3660.5|3657.5|3660.8|3657.8|3651.1|3648.1|0
1588193100000|2020-04-29 20:45:00|3660.4|3657.4|3669.1|3666.1|3671.1|3668.1|3660.4|3657.4|0
1588193400000|2020-04-29 20:50:00|3669.4|3666.4|3667|3664|3669.6|3666.6|3665.3|3662.3|0
1588193700000|2020-04-29 20:55:00|3666.7|3663.7|3673.2|3670.2|3673.3|3670.3|3666.7|3663.7|0
1588194000000|2020-04-29 21:00:00|3673.3|3670.3|3675|3672|3676.3|3673.3|3671.9|3668.9|0
1588194300000|2020-04-29 21:05:00|3675.3|3672.3|3678.2|3675.2|3678.5|3675.5|3674.7|3671.7|0
1588194600000|2020-04-29 21:10:00|3678.1|3675.1|3680|3677|3680.4|3677.4|3677.1|3674.1|0
1588194900000|2020-04-29 21:15:00|3680.1|3677.1|3683.5|3680.5|3683.6|3680.6|3675.9|3672.9|0
1588195200000|2020-04-29 21:20:00|3683.7|3680.7|3679.6|3676.6|3685.9|3682.9|3677.9|3674.9|0
1588195500000|2020-04-29 21:25:00|3679.9|3676.9|3678.1|3675.1|3680.1|3677.1|3675.7|3672.7|0
1588195800000|2020-04-29 21:30:00|3678|3675|3681.5|3678.5|3682.2|3679.2|3676.8|3673.8|0
1588196100000|2020-04-29 21:35:00|3681.1|3678.1|3682|3679|3683.2|3680.2|3678.6|3675.6|0
1588196400000|2020-04-29 21:40:00|3682.1|3679.1|3679.3|3676.3|3682.1|3679.1|3679.2|3676.2|0
1588196700000|2020-04-29 21:45:00|3679.4|3676.4|3676.6|3673.6|3680.2|3677.2|3676.2|3673.2|0
1588197000000|2020-04-29 21:50:00|3676.5|3673.5|3671.3|3668.3|3676.5|3673.5|3671.1|3668.1|0
1588197300000|2020-04-29 21:55:00|3671.1|3668.1|3672.7|3669.7|3673|3670|3669.1|3666.1|0
1588197600000|2020-04-29 22:00:00|3673.1|3670.1|3673.7|3670.7|3674.1|3671.1|3670.7|3667.7|0
1588197900000|2020-04-29 22:05:00|3673.8|3670.8|3672.3|3669.3|3674.2|3671.2|3672.1|3669.1|0
1588198200000|2020-04-29 22:10:00|3672.1|3669.1|3671|3668|3672.5|3669.5|3670.6|3667.6|0
1588198500000|2020-04-29 22:15:00|3670.9|3667.9|3667.4|3664.4|3671|3668|3666.9|3663.9|0
1588198800000|2020-04-29 22:20:00|3667.5|3664.5|3668|3665|3668.2|3665.2|3666.8|3663.8|0
1588199100000|2020-04-29 22:25:00|3667.9|3664.9|3667.6|3664.6|3667.9|3664.9|3666.7|3663.7|0
1588199400000|2020-04-29 22:30:00|3667.5|3664.5|3668.6|3665.6|3669.6|3666.6|3667.4|3664.4|0
1588199700000|2020-04-29 22:35:00|3668.5|3665.5|3669.8|3666.8|3671.3|3668.3|3668.4|3665.4|0
1588200000000|2020-04-29 22:40:00|3670|3667|3672|3669|3672.3|3669.3|3669.4|3666.4|0
1588200300000|2020-04-29 22:45:00|3672.1|3669.1|3672.5|3669.5|3672.6|3669.6|3669.9|3666.9|0
1588200600000|2020-04-29 22:50:00|3672.4|3669.4|3673.8|3670.8|3673.9|3670.9|3671.7|3668.7|0
1588200900000|2020-04-29 22:55:00|3673.6|3670.6|3671.9|3668.9|3674.4|3671.4|3670.2|3667.2|0
1588201200000|2020-04-29 23:00:00|3672.1|3669.1|3670.9|3667.9|3672.3|3669.3|3670.3|3667.3|0
1588201500000|2020-04-29 23:05:00|3670.7|3667.7|3668.7|3665.7|3670.9|3667.9|3667.5|3664.5|0
1588201800000|2020-04-29 23:10:00|3668.3|3665.3|3669.2|3666.2|3671.2|3668.2|3668.3|3665.3|0
1588202100000|2020-04-29 23:15:00|3669.1|3666.1|3669.9|3666.9|3670.5|3667.5|3668.8|3665.8|0
1588202400000|2020-04-29 23:20:00|3669.8|3666.8|3670.8|3667.8|3670.8|3667.8|3669.8|3666.8|0
1588202700000|2020-04-29 23:25:00|3670.9|3667.9|3668.8|3665.8|3670.9|3667.9|3668.6|3665.6|0
1588203000000|2020-04-29 23:30:00|3669.2|3666.2|3670.2|3667.2|3670.4|3667.4|3668.6|3665.6|0
1588203300000|2020-04-29 23:35:00|3670.4|3667.4|3673|3670|3673.3|3670.3|3670.4|3667.4|0
1588203600000|2020-04-29 23:40:00|3672.9|3669.9|3674.2|3671.2|3674.4|3671.4|3672.4|3669.4|0
1588203900000|2020-04-29 23:45:00|3674.3|3671.3|3673.7|3670.7|3674.6|3671.6|3673.1|3670.1|0
1588204200000|2020-04-29 23:50:00|3673.6|3670.6|3673.8|3670.8|3674.4|3671.4|3673.2|3670.2|0
1588204500000|2020-04-29 23:55:00|3673.9|3670.9|3677.2|3672.2|3677.8|3674.8|3673.6|3670.6|0
1588204800000|2020-04-30 00:00:00|3677.1|3672.1|3673.8|3668.8|3677.1|3672.1|3672.6|3667.6|0
1588205100000|2020-04-30 00:05:00|3673.5|3668.5|3672.3|3667.3|3674.5|3669.5|3671.5|3666.5|0
1588205400000|2020-04-30 00:10:00|3672.2|3667.2|3674.2|3669.2|3675|3670|3671.7|3666.7|0
1588205700000|2020-04-30 00:15:00|3674.1|3669.1|3669|3664|3674.4|3669.4|3667.8|3662.8|0
1588206000000|2020-04-30 00:20:00|3669.1|3664.1|3667.2|3662.2|3671.5|3666.5|3665.7|3660.7|0
1588206300000|2020-04-30 00:25:00|3667.3|3662.3|3669.9|3664.9|3670.4|3665.4|3667.3|3662.3|0
1588206600000|2020-04-30 00:30:00|3670|3665|3664.6|3659.6|3670.2|3665.2|3663.9|3658.9|0
1588206900000|2020-04-30 00:35:00|3664.7|3659.7|3665.2|3660.2|3665.6|3660.6|3664.2|3659.2|0
1588207200000|2020-04-30 00:40:00|3665.1|3660.1|3663.2|3658.2|3665.1|3660.1|3661.3|3656.3|0
1588207500000|2020-04-30 00:45:00|3663.1|3658.1|3662.6|3657.6|3663.2|3658.2|3658.2|3653.2|0
1588207800000|2020-04-30 00:50:00|3662.7|3657.7|3663.6|3658.6|3664.9|3659.9|3662.3|3657.3|0
1588208100000|2020-04-30 00:55:00|3663.7|3658.7|3665.2|3660.2|3666.4|3661.4|3662|3657|0
1588208400000|2020-04-30 01:00:00|3665.3|3660.3|3668.8|3663.8|3669|3664|3664.8|3659.8|0
1588208700000|2020-04-30 01:05:00|3668.7|3663.7|3670|3665|3671|3666|3667.4|3662.4|0
1588209000000|2020-04-30 01:10:00|3669.9|3664.9|3664.4|3659.4|3670.1|3665.1|3663.8|3658.8|0
1588209300000|2020-04-30 01:15:00|3664.7|3659.7|3665.8|3660.8|3667.5|3662.5|3663.9|3658.9|0
1588209600000|2020-04-30 01:20:00|3665.9|3660.9|3666.7|3661.7|3669.8|3664.8|3665.1|3660.1|0
1588209900000|2020-04-30 01:25:00|3666.6|3661.6|3670.3|3665.3|3670.5|3665.5|3665.7|3660.7|0
1588210200000|2020-04-30 01:30:00|3670.2|3665.2|3672.3|3667.3|3672.5|3667.5|3669|3664|0
1588210500000|2020-04-30 01:35:00|3672.5|3667.5|3672.1|3667.1|3672.5|3667.5|3668.7|3663.7|0
1588210800000|2020-04-30 01:40:00|3672|3667|3670.3|3665.3|3672.2|3667.2|3668.6|3663.6|0
1588211100000|2020-04-30 01:45:00|3670.4|3665.4|3666.4|3661.4|3670.9|3665.9|3665.1|3660.1|0
1588211400000|2020-04-30 01:50:00|3666.3|3661.3|3669|3664|3669.1|3664.1|3666|3661|0
1588211700000|2020-04-30 01:55:00|3669.1|3664.1|3669.9|3664.9|3670.7|3665.7|3668.7|3663.7|0
1588212000000|2020-04-30 02:00:00|3670|3665|3670.6|3665.6|3671.7|3666.7|3668|3663|0
1588212300000|2020-04-30 02:05:00|3671.1|3666.1|3674.4|3669.4|3675|3670|3669.9|3664.9|0
1588212600000|2020-04-30 02:10:00|3674.5|3669.5|3674|3669|3675.4|3670.4|3672.6|3667.6|0
1588212900000|2020-04-30 02:15:00|3673.9|3668.9|3675.9|3670.9|3676.3|3671.3|3673.7|3668.7|0
1588213200000|2020-04-30 02:20:00|3675.8|3670.8|3673.3|3668.3|3676.3|3671.3|3673|3668|0
1588213500000|2020-04-30 02:25:00|3673.4|3668.4|3676.2|3671.2|3676.5|3671.5|3673.3|3668.3|0
1588213800000|2020-04-30 02:30:00|3676.3|3671.3|3675.1|3670.1|3676.8|3671.8|3674.1|3669.1|0
1588214100000|2020-04-30 02:35:00|3675|3670|3678.9|3673.9|3679.3|3674.3|3675|3670|0
1588214400000|2020-04-30 02:40:00|3679.1|3674.1|3679.2|3674.2|3681.4|3676.4|3678.3|3673.3|0
1588214700000|2020-04-30 02:45:00|3679.1|3674.1|3678.9|3673.9|3680.3|3675.3|3678.3|3673.3|0
1588215000000|2020-04-30 02:50:00|3678.8|3673.8|3678.4|3673.4|3678.9|3673.9|3677.3|3672.3|0
1588215300000|2020-04-30 02:55:00|3678.3|3673.3|3677.2|3672.2|3678.6|3673.6|3676.6|3671.6|0
1588215600000|2020-04-30 03:00:00|3677|3672|3675.7|3670.7|3677.4|3672.4|3675.4|3670.4|0
1588215900000|2020-04-30 03:05:00|3676.1|3671.1|3677.4|3672.4|3677.5|3672.5|3676.1|3671.1|0
1588216200000|2020-04-30 03:10:00|3677.5|3672.5|3678|3673|3678.5|3673.5|3677.1|3672.1|0
1588216500000|2020-04-30 03:15:00|3678.1|3673.1|3676.3|3671.3|3678.7|3673.7|3675.2|3670.2|0
1588216800000|2020-04-30 03:20:00|3676.4|3671.4|3677|3672|3677.4|3672.4|3675.4|3670.4|0
1588217100000|2020-04-30 03:25:00|3677.1|3672.1|3680.1|3675.1|3680.1|3675.1|3676.8|3671.8|0
1588217400000|2020-04-30 03:30:00|3680.2|3675.2|3680|3675|3680.4|3675.4|3678.2|3673.2|0
1588217700000|2020-04-30 03:35:00|3679.9|3674.9|3680.9|3675.9|3680.9|3675.9|3678.9|3673.9|0
1588218000000|2020-04-30 03:40:00|3680.8|3675.8|3685.4|3680.4|3685.4|3680.4|3680.8|3675.8|0
1588218300000|2020-04-30 03:45:00|3685.5|3680.5|3687.9|3682.9|3689.2|3684.2|3684.5|3679.5|0
1588218600000|2020-04-30 03:50:00|3687.5|3682.5|3690.1|3685.1|3693.7|3688.7|3686.8|3681.8|0
1588218900000|2020-04-30 03:55:00|3690|3685|3690.4|3685.4|3691.8|3686.8|3688.7|3683.7|0
1588219200000|2020-04-30 04:00:00|3690.2|3685.2|3689.8|3684.8|3690.3|3685.3|3687.7|3682.7|0
1588219500000|2020-04-30 04:05:00|3689.9|3684.9|3690.2|3685.2|3690.7|3685.7|3687.6|3682.6|0
1588219800000|2020-04-30 04:10:00|3690.3|3685.3|3690.1|3685.1|3691.1|3686.1|3688.5|3683.5|0
1588220100000|2020-04-30 04:15:00|3690.2|3685.2|3687.6|3682.6|3690.8|3685.8|3687.3|3682.3|0
1588220400000|2020-04-30 04:20:00|3687.7|3682.7|3687.8|3682.8|3690.5|3685.5|3686.7|3681.7|0
1588220700000|2020-04-30 04:25:00|3687.9|3682.9|3698.9|3693.9|3699.5|3694.5|3687.4|3682.4|0
1588221000000|2020-04-30 04:30:00|3698.7|3693.7|3700|3695|3701.6|3696.6|3695|3690|0
1588221300000|2020-04-30 04:35:00|3700.1|3695.1|3697.1|3692.1|3701|3696|3697|3692|0
1588221600000|2020-04-30 04:40:00|3696.9|3691.9|3697.2|3692.2|3698.5|3693.5|3696.7|3691.7|0
1588221900000|2020-04-30 04:45:00|3697.3|3692.3|3696|3691|3697.7|3692.7|3694.7|3689.7|0
1588222200000|2020-04-30 04:50:00|3696.4|3691.4|3694.2|3689.2|3696.6|3691.6|3692.5|3687.5|0
1588222500000|2020-04-30 04:55:00|3694|3689|3695.8|3690.8|3696.6|3691.6|3693.1|3688.1|0
1588222800000|2020-04-30 05:00:00|3695.7|3690.7|3695.5|3690.5|3696.6|3691.6|3694|3689|0
1588223100000|2020-04-30 05:05:00|3695.9|3690.9|3696.7|3691.7|3697.2|3692.2|3693.8|3688.8|0
1588223400000|2020-04-30 05:10:00|3696.8|3691.8|3696.5|3691.5|3697.1|3692.1|3695.1|3690.1|0
1588223700000|2020-04-30 05:15:00|3696.6|3691.6|3694.4|3689.4|3697.4|3692.4|3693.6|3688.6|0
1588224000000|2020-04-30 05:20:00|3694.2|3689.2|3694.4|3689.4|3696.2|3691.2|3693.5|3688.5|0
1588224300000|2020-04-30 05:25:00|3694.3|3689.3|3692.3|3687.3|3694.3|3689.3|3691|3686|0
1588224600000|2020-04-30 05:30:00|3692.2|3687.2|3692.5|3687.5|3695.3|3690.3|3691.6|3686.6|0
1588224900000|2020-04-30 05:35:00|3692.4|3687.4|3694.1|3689.1|3694.6|3689.6|3690.3|3685.3|0
1588225200000|2020-04-30 05:40:00|3694|3689|3694.4|3689.4|3695.4|3690.4|3693.3|3688.3|0
1588225500000|2020-04-30 05:45:00|3694.2|3689.2|3693.2|3688.2|3694.5|3689.5|3692|3687|0
1588225800000|2020-04-30 05:50:00|3693|3688|3692.4|3687.4|3694.3|3689.3|3691.5|3686.5|0
1588226100000|2020-04-30 05:55:00|3692.3|3687.3|3691.4|3686.4|3698.4|3693.4|3690.8|3685.8|0
1588226400000|2020-04-30 06:00:00|3692|3687|3688.2|3683.2|3692|3687|3684|3679|0
1588226700000|2020-04-30 06:05:00|3688.3|3683.3|3683.8|3678.8|3689.9|3684.9|3683.1|3678.1|0
1588227000000|2020-04-30 06:10:00|3683.7|3678.7|3682.3|3677.3|3687|3682|3681.2|3676.2|0
1588227300000|2020-04-30 06:15:00|3682.5|3677.5|3683.7|3678.7|3684.4|3679.4|3680.8|3675.8|0
1588227600000|2020-04-30 06:20:00|3683.6|3678.6|3686.2|3681.2|3686.4|3681.4|3681.4|3676.4|0
1588227900000|2020-04-30 06:25:00|3685.9|3680.9|3685|3680|3686.9|3681.9|3683.1|3678.1|0
1588228200000|2020-04-30 06:30:00|3685.1|3680.1|3680.5|3675.5|3685.9|3680.9|3679.9|3674.9|0
1588228500000|2020-04-30 06:35:00|3680|3675|3679.9|3674.9|3682.8|3677.8|3678.6|3673.6|0
1588228800000|2020-04-30 06:40:00|3679.7|3674.7|3682.6|3677.6|3682.7|3677.7|3679.7|3674.7|0
1588229100000|2020-04-30 06:45:00|3682.3|3677.3|3684.1|3679.1|3685.3|3680.3|3680.5|3675.5|0
1588229400000|2020-04-30 06:50:00|3684.3|3679.3|3684.5|3679.5|3687.5|3682.5|3683.3|3678.3|0
1588229700000|2020-04-30 06:55:00|3684.7|3679.7|3686.8|3681.8|3687.7|3682.7|3684.1|3679.1|0
1588230000000|2020-04-30 07:00:00|3686.7|3681.7|3680.4|3675.4|3686.7|3681.7|3677.1|3672.1|0
1588230300000|2020-04-30 07:05:00|3680.3|3675.3|3680.1|3675.1|3685.6|3680.6|3678.5|3673.5|0
1588230600000|2020-04-30 07:10:00|3680|3675|3681|3676|3681.4|3676.4|3677.4|3672.4|0
1588230900000|2020-04-30 07:15:00|3680.9|3675.9|3674.9|3669.9|3682.8|3677.8|3673|3668|0
1588231200000|2020-04-30 07:20:00|3675|3670|3672.9|3667.9|3675.9|3670.9|3669.8|3664.8|0
1588231500000|2020-04-30 07:25:00|3673|3668|3673.3|3668.3|3675.2|3670.2|3670.9|3665.9|0
1588231800000|2020-04-30 07:30:00|3673.5|3668.5|3675.5|3670.5|3676.7|3671.7|3673.2|3668.2|0
1588232100000|2020-04-30 07:35:00|3675.4|3670.4|3673.9|3668.9|3676.1|3671.1|3672.2|3667.2|0
1588232400000|2020-04-30 07:40:00|3674.1|3669.1|3676.7|3671.7|3678.1|3673.1|3670.9|3665.9|0
1588232700000|2020-04-30 07:45:00|3676.5|3671.5|3679.1|3674.1|3679.1|3674.1|3675.6|3670.6|0
1588233000000|2020-04-30 07:50:00|3679|3674|3676.1|3671.1|3680.9|3675.9|3675.1|3670.1|0
1588233300000|2020-04-30 07:55:00|3676|3671|3674.2|3669.2|3676|3671|3671|3666|0
1588233600000|2020-04-30 08:00:00|3674.4|3669.4|3668.9|3665.9|3674.4|3669.4|3664.5|3661.5|0
1588233900000|2020-04-30 08:05:00|3669.7|3666.7|3670.3|3667.3|3671.8|3668.8|3668.7|3665.7|0
1588234200000|2020-04-30 08:10:00|3670.4|3667.4|3671.7|3668.7|3675.4|3672.4|3669.8|3666.8|0
1588234500000|2020-04-30 08:15:00|3671.2|3668.2|3672.7|3669.7|3673.4|3670.4|3671.2|3668.2|0
1588234800000|2020-04-30 08:20:00|3672.2|3669.2|3671.3|3668.3|3672.3|3669.3|3670.7|3667.7|0
1588235100000|2020-04-30 08:25:00|3671.4|3668.4|3670.8|3667.8|3671.4|3668.4|3669.6|3666.6|0
1588235400000|2020-04-30 08:30:00|3670.7|3667.7|3675.6|3672.6|3676.1|3673.1|3670.7|3667.7|0
1588235700000|2020-04-30 08:35:00|3675.3|3672.3|3677.1|3674.1|3677.6|3674.6|3674.8|3671.8|0
1588236000000|2020-04-30 08:40:00|3676.9|3673.9|3678.4|3675.4|3679.1|3676.1|3676.7|3673.7|0
1588236300000|2020-04-30 08:45:00|3678.5|3675.5|3676.5|3673.5|3678.5|3675.5|3676|3673|0
1588236600000|2020-04-30 08:50:00|3676.6|3673.6|3676.1|3673.1|3678.5|3675.5|3676|3673|0
1588236900000|2020-04-30 08:55:00|3676.3|3673.3|3673.7|3670.7|3676.8|3673.8|3673.7|3670.7|0
1588237200000|2020-04-30 09:00:00|3673.8|3670.8|3675.7|3672.7|3675.9|3672.9|3673.7|3670.7|0
1588237500000|2020-04-30 09:05:00|3675.8|3672.8|3675.1|3672.1|3676.2|3673.2|3673.9|3670.9|0
1588237800000|2020-04-30 09:10:00|3674.6|3671.6|3675.8|3672.8|3676.1|3673.1|3674.6|3671.6|0
1588238100000|2020-04-30 09:15:00|3675.6|3672.6|3676.6|3673.6|3676.9|3673.9|3675|3672|0
1588238400000|2020-04-30 09:20:00|3676.8|3673.8|3676.9|3673.9|3677.6|3674.6|3675.7|3672.7|0
1588238700000|2020-04-30 09:25:00|3677|3674|3677.9|3674.9|3679|3676|3676.8|3673.8|0
1588239000000|2020-04-30 09:30:00|3678.1|3675.1|3680.3|3677.3|3680.3|3677.3|3677.8|3674.8|0
1588239300000|2020-04-30 09:35:00|3680.5|3677.5|3682|3679|3682.2|3679.2|3679.2|3676.2|0
1588239600000|2020-04-30 09:40:00|3681.9|3678.9|3681.8|3678.8|3682.7|3679.7|3681.4|3678.4|0
1588239900000|2020-04-30 09:45:00|3681.7|3678.7|3684.2|3681.2|3684.2|3681.2|3681.6|3678.6|0
1588240200000|2020-04-30 09:50:00|3683.9|3680.9|3683.5|3680.5|3684.2|3681.2|3682.8|3679.8|0
1588240500000|2020-04-30 09:55:00|3683.8|3680.8|3684.2|3681.2|3684.2|3681.2|3683|3680|0
1588240800000|2020-04-30 10:00:00|3683.5|3680.5|3684.5|3681.5|3684.5|3681.5|3682.6|3679.6|0
1588241100000|2020-04-30 10:05:00|3683.8|3680.8|3682.2|3679.2|3684.1|3681.1|3681.7|3678.7|0
1588241400000|2020-04-30 10:10:00|3682.1|3679.1|3682.6|3679.6|3683.2|3680.2|3681.3|3678.3|0
1588241700000|2020-04-30 10:15:00|3682.5|3679.5|3679.5|3676.5|3682.6|3679.6|3679.3|3676.3|0
1588242000000|2020-04-30 10:20:00|3679.7|3676.7|3678.6|3675.6|3680.2|3677.2|3675.6|3672.6|0
1588242300000|2020-04-30 10:25:00|3680.6|3677.6|3680.2|3677.2|3682.1|3679.1|3679.5|3676.5|0
1588242600000|2020-04-30 10:30:00|3680.1|3677.1|3679.4|3676.4|3682|3679|3677.8|3674.8|0
1588242900000|2020-04-30 10:35:00|3679.1|3676.1|3679.3|3676.3|3679.7|3676.7|3678.1|3675.1|0
1588243200000|2020-04-30 10:40:00|3679.6|3676.6|3678|3675|3679.8|3676.8|3677.7|3674.7|0
1588243500000|2020-04-30 10:45:00|3678.1|3675.1|3668.6|3665.6|3678.4|3675.4|3668.2|3665.2|0
1588243800000|2020-04-30 10:50:00|3668.7|3665.7|3657.1|3654.1|3668.7|3665.7|3657|3654|0
1588244100000|2020-04-30 10:55:00|3657.6|3654.6|3666|3663|3666.5|3663.5|3657.6|3654.6|0
1588244400000|2020-04-30 11:00:00|3669.1|3666.1|3690.4|3687.4|3691.3|3688.3|3665.9|3662.9|0
1588244700000|2020-04-30 11:05:00|3691.4|3688.4|3685.2|3682.2|3698.3|3695.3|3684.3|3681.3|0
1588245000000|2020-04-30 11:10:00|3685.8|3682.8|3677.2|3674.2|3687.9|3684.9|3675.7|3672.7|0
1588245300000|2020-04-30 11:15:00|3677.5|3674.5|3674.6|3671.6|3680.2|3677.2|3667.2|3664.2|0
1588245600000|2020-04-30 11:20:00|3675.3|3672.3|3668.1|3665.1|3677.1|3674.1|3667.9|3664.9|0
1588245900000|2020-04-30 11:25:00|3668.4|3665.4|3663|3660|3668.9|3665.9|3661.8|3658.8|0
1588246200000|2020-04-30 11:30:00|3662.7|3659.7|3664.6|3661.6|3669.3|3666.3|3662.7|3659.7|0
1588246500000|2020-04-30 11:35:00|3664.5|3661.5|3661.1|3658.1|3664.5|3661.5|3655.4|3652.4|0
1588246800000|2020-04-30 11:40:00|3661|3658|3659.3|3656.3|3662.8|3659.8|3655.4|3652.4|0
1588247100000|2020-04-30 11:45:00|3659.6|3656.6|3647.3|3644.3|3659.6|3656.6|3644.9|3641.9|0
1588247400000|2020-04-30 11:50:00|3648|3645|3652.2|3649.2|3658.1|3655.1|3645.9|3642.9|0
1588247700000|2020-04-30 11:55:00|3652|3649|3645.5|3642.5|3652.3|3649.3|3643.2|3640.2|0
1588248000000|2020-04-30 12:00:00|3645.8|3642.8|3647|3644|3652.6|3649.6|3644|3641|0
1588248300000|2020-04-30 12:05:00|3647.2|3644.2|3650.6|3647.6|3655.6|3652.6|3647.1|3644.1|0
1588248600000|2020-04-30 12:10:00|3650.7|3647.7|3625.7|3622.7|3652.2|3649.2|3624.7|3621.7|0
1588248900000|2020-04-30 12:15:00|3625.8|3622.8|3605.3|3602.3|3625.8|3622.8|3604.6|3601.6|0
1588249200000|2020-04-30 12:20:00|3604.7|3601.7|3609.5|3606.5|3610.3|3607.3|3603|3600|0
1588249500000|2020-04-30 12:25:00|3609.2|3606.2|3610.6|3607.6|3613.5|3610.5|3606.4|3603.4|0
1588249800000|2020-04-30 12:30:00|3610.8|3607.8|3608.8|3605.8|3612|3609|3604.2|3601.2|0
1588250100000|2020-04-30 12:35:00|3609|3606|3595.3|3592.3|3609.2|3606.2|3595.3|3592.3|0
1588250400000|2020-04-30 12:40:00|3595.2|3592.2|3594.1|3591.1|3595.3|3592.3|3587.1|3584.1|0
1588250700000|2020-04-30 12:45:00|3593.7|3590.7|3584.8|3581.8|3595.3|3592.3|3584.7|3581.7|0
1588251000000|2020-04-30 12:50:00|3584.7|3581.7|3577.2|3574.2|3585.8|3582.8|3577.2|3574.2|0
1588251300000|2020-04-30 12:55:00|3577.3|3574.3|3581.7|3578.7|3583.5|3580.5|3577.3|3574.3|0
1588251600000|2020-04-30 13:00:00|3581.9|3578.9|3575.9|3572.9|3581.9|3578.9|3575.7|3572.7|0
1588251900000|2020-04-30 13:05:00|3576|3573|3568.6|3565.6|3576|3573|3568.6|3565.6|0
1588252200000|2020-04-30 13:10:00|3568.5|3565.5|3577.3|3574.3|3577.3|3574.3|3567.7|3564.7|0
1588252500000|2020-04-30 13:15:00|3577.4|3574.4|3580.2|3577.2|3581.2|3578.2|3577|3574|0
1588252800000|2020-04-30 13:20:00|3580.3|3577.3|3581.6|3578.6|3582.6|3579.6|3577.5|3574.5|0
1588253100000|2020-04-30 13:25:00|3581.7|3578.7|3581.6|3578.6|3583.9|3580.9|3580.5|3577.5|0
1588253400000|2020-04-30 13:30:00|3581.5|3578.5|3586.5|3584.7|3590|3588.2|3567.6|3565.8|0
1588253700000|2020-04-30 13:35:00|3586.4|3584.6|3587|3585.2|3587.4|3585.6|3567.9|3566.1|0
1588254000000|2020-04-30 13:40:00|3586.7|3584.9|3596.5|3594.7|3598.1|3596.3|3578.4|3576.6|0
1588254300000|2020-04-30 13:45:00|3596.6|3594.8|3610.3|3608.5|3613.8|3612|3591.2|3589.4|0
1588254600000|2020-04-30 13:50:00|3610.7|3608.9|3615.7|3613.9|3622.8|3621|3609.9|3608.1|0
1588254900000|2020-04-30 13:55:00|3616|3614.2|3614.3|3612.5|3622.3|3620.5|3610.7|3608.9|0
1588255200000|2020-04-30 14:00:00|3613.8|3612|3608.6|3606.8|3616.5|3614.7|3604.9|3603.1|0
1588255500000|2020-04-30 14:05:00|3608.5|3606.7|3618.3|3616.5|3618.5|3616.7|3606.9|3605.1|0
1588255800000|2020-04-30 14:10:00|3618.5|3616.7|3609.8|3608|3624|3622.2|3609.6|3607.8|0
1588256100000|2020-04-30 14:15:00|3609.6|3607.8|3601.8|3600|3611.1|3609.3|3600.6|3598.8|0
1588256400000|2020-04-30 14:20:00|3601.7|3599.9|3588.5|3586.7|3604|3602.2|3586.7|3584.9|0
1588256700000|2020-04-30 14:25:00|3588|3586.2|3600.2|3598.4|3600.5|3598.7|3582.2|3580.4|0
1588257000000|2020-04-30 14:30:00|3600.3|3598.5|3601.5|3599.7|3606.7|3604.9|3594.4|3592.6|0
1588257300000|2020-04-30 14:35:00|3601.1|3599.3|3592.1|3590.3|3603.4|3601.6|3591.2|3589.4|0
1588257600000|2020-04-30 14:40:00|3592|3590.2|3573.3|3571.5|3592|3590.2|3569.8|3568|0
1588257900000|2020-04-30 14:45:00|3573.4|3571.6|3582.3|3580.5|3583|3581.2|3573|3571.2|0
1588258200000|2020-04-30 14:50:00|3582.2|3580.4|3581.8|3580|3585.6|3583.8|3576|3574.2|0
1588258500000|2020-04-30 14:55:00|3581.7|3579.9|3580.6|3578.8|3586.6|3584.8|3575.6|3573.8|0
1588258800000|2020-04-30 15:00:00|3580.7|3578.9|3592.6|3590.8|3595.5|3593.7|3580.7|3578.9|0
1588259100000|2020-04-30 15:05:00|3592.7|3590.9|3593.4|3591.6|3594.3|3592.5|3588.5|3586.7|0
1588259400000|2020-04-30 15:10:00|3593.3|3591.5|3587|3585.2|3594.7|3592.9|3586.3|3584.5|0
1588259700000|2020-04-30 15:15:00|3587.5|3585.7|3582.9|3581.1|3590.9|3589.1|3578.7|3576.9|0
1588260000000|2020-04-30 15:20:00|3582.7|3580.9|3580.1|3578.3|3584.4|3582.6|3577.4|3575.6|0
1588260300000|2020-04-30 15:25:00|3579.7|3577.9|3573.1|3571.3|3582.5|3580.7|3572.5|3570.7|0
1588260600000|2020-04-30 15:30:00|3572.5|3570.7|3579.8|3578|3582.8|3581|3572|3570.2|0
1588260900000|2020-04-30 15:35:00|3579.5|3577.7|3578.7|3576.9|3582.9|3581.1|3573.5|3571.7|0
1588261200000|2020-04-30 15:40:00|3578.5|3576.7|3582|3580.2|3585.8|3584|3578.5|3576.7|0
1588261500000|2020-04-30 15:45:00|3582.4|3580.6|3569.2|3567.4|3583|3581.2|3569.2|3567.4|0
1588261800000|2020-04-30 15:50:00|3569.4|3567.6|3570.8|3569|3576.8|3575|3569.4|3567.6|0
1588262100000|2020-04-30 15:55:00|3571|3569.2|3569.6|3567.8|3580.2|3578.4|3569.6|3567.8|0
1588262400000|2020-04-30 16:00:00|3569.8|3568|3559.7|3557.9|3570|3568.2|3554.6|3552.8|0
1588262700000|2020-04-30 16:05:00|3559.9|3558.1|3557.2|3555.4|3563.1|3561.3|3555.4|3553.6|0
1588263000000|2020-04-30 16:10:00|3557.8|3556|3561.2|3559.4|3562.1|3560.3|3554.1|3552.3|0
1588263300000|2020-04-30 16:15:00|3560.1|3558.3|3556.1|3554.3|3561.3|3559.5|3555.7|3553.9|0
1588263600000|2020-04-30 16:20:00|3556.2|3554.4|3551|3549.2|3557.9|3556.1|3548.9|3547.1|0
1588263900000|2020-04-30 16:25:00|3551.1|3549.3|3547.4|3545.6|3554.3|3552.5|3545|3543.2|0
1588264200000|2020-04-30 16:30:00|3547.1|3545.3|3541.4|3539.6|3547.1|3545.3|3540.8|3539|0
1588264500000|2020-04-30 16:35:00|3541.3|3539.5|3545.9|3544.1|3547.6|3545.8|3538.1|3536.3|0
1588264800000|2020-04-30 16:40:00|3546.2|3544.4|3541.4|3539.6|3547.6|3545.8|3541.4|3539.6|0
1588265100000|2020-04-30 16:45:00|3541.3|3539.5|3547.9|3546.1|3548.3|3546.5|3537.5|3535.7|0
1588265400000|2020-04-30 16:50:00|3547.6|3545.8|3551.2|3549.4|3551.5|3549.7|3545.6|3543.8|0
1588265700000|2020-04-30 16:55:00|3551.1|3549.3|3552.2|3550.4|3556.4|3554.6|3549|3547.2|0
1588266000000|2020-04-30 17:00:00|3551.4|3549.6|3546.3|3544.5|3552.1|3550.3|3546.3|3544.5|0
1588266300000|2020-04-30 17:05:00|3546.6|3544.8|3549.3|3547.5|3550|3548.2|3542|3540.2|0
1588266600000|2020-04-30 17:10:00|3548.9|3547.1|3556.3|3554.5|3556.4|3554.6|3545.1|3543.3|0
1588266900000|2020-04-30 17:15:00|3556|3554.2|3548.8|3547|3556.3|3554.5|3547.9|3546.1|0
1588267200000|2020-04-30 17:20:00|3549|3547.2|3540.7|3538.9|3550.9|3549.1|3538.7|3536.9|0
1588267500000|2020-04-30 17:25:00|3540.4|3538.6|3539.7|3537.9|3546.8|3545|3538.6|3536.8|0
1588267800000|2020-04-30 17:30:00|3539.2|3537.4|3542.5|3540.7|3546.3|3544.5|3536.2|3534.4|0
1588268100000|2020-04-30 17:35:00|3543|3541.2|3535|3533.2|3546.2|3544.4|3533.5|3531.7|0
1588268400000|2020-04-30 17:40:00|3535.1|3533.3|3533.7|3531.9|3535.1|3533.3|3527|3525.2|0
1588268700000|2020-04-30 17:45:00|3533.2|3531.4|3531.5|3529.7|3534.7|3532.9|3526.7|3524.9|0
1588269000000|2020-04-30 17:50:00|3530.8|3529|3531.4|3529.6|3534.1|3532.3|3527.1|3525.3|0
1588269300000|2020-04-30 17:55:00|3531.1|3529.3|3529.5|3527.7|3534.9|3533.1|3527.9|3526.1|0
1588269600000|2020-04-30 18:00:00|3529.2|3527.4|3533.1|3531.3|3534.4|3532.6|3523.2|3521.4|0
1588269900000|2020-04-30 18:05:00|3532.8|3531|3535.1|3533.3|3537|3535.2|3531.1|3529.3|0
1588270200000|2020-04-30 18:10:00|3535.8|3534|3540.3|3538.5|3540.6|3538.8|3533.9|3532.1|0
1588270500000|2020-04-30 18:15:00|3539.8|3538|3531.7|3529.9|3539.8|3538|3531.7|3529.9|0
1588270800000|2020-04-30 18:20:00|3531.6|3529.8|3534.2|3532.4|3535.9|3534.1|3531.1|3529.3|0
1588271100000|2020-04-30 18:25:00|3534.8|3533|3529.5|3527.7|3534.8|3533|3527.8|3526|0
1588271400000|2020-04-30 18:30:00|3529.3|3527.5|3530.2|3528.4|3534.9|3533.1|3529.3|3527.5|0
1588271700000|2020-04-30 18:35:00|3529.9|3528.1|3523.1|3521.3|3529.9|3528.1|3518.8|3517|0
1588272000000|2020-04-30 18:40:00|3522.5|3520.7|3520.1|3518.3|3524.1|3522.3|3518.3|3516.5|0
1588272300000|2020-04-30 18:45:00|3519.9|3518.1|3523.8|3522|3525.7|3523.9|3519.9|3518.1|0
1588272600000|2020-04-30 18:50:00|3524|3522.2|3523.2|3521.4|3527.6|3525.8|3520.2|3518.4|0
1588272900000|2020-04-30 18:55:00|3523.1|3521.3|3525.9|3524.1|3526.6|3524.8|3519.5|3517.7|0
1588273200000|2020-04-30 19:00:00|3526|3524.2|3519.4|3517.6|3526.7|3524.9|3518.8|3517|0
1588273500000|2020-04-30 19:05:00|3519.6|3517.8|3529.4|3527.6|3529.5|3527.7|3519.4|3517.6|0
1588273800000|2020-04-30 19:10:00|3529.5|3527.7|3529.3|3527.5|3530|3528.2|3525.3|3523.5|0
1588274100000|2020-04-30 19:15:00|3529.4|3527.6|3537.6|3535.8|3537.9|3536.1|3529.4|3527.6|0
1588274400000|2020-04-30 19:20:00|3537.5|3535.7|3547.3|3545.5|3548.8|3547|3535.8|3534|0
1588274700000|2020-04-30 19:25:00|3547.1|3545.3|3544.3|3542.5|3548.5|3546.7|3540.4|3538.6|0
1588275000000|2020-04-30 19:30:00|3544.4|3542.6|3540.8|3539|3549.2|3547.4|3540.1|3538.3|0
1588275300000|2020-04-30 19:35:00|3541.2|3539.4|3541.6|3539.8|3542.3|3540.5|3536.3|3534.5|0
1588275600000|2020-04-30 19:40:00|3541.1|3539.3|3538.7|3536.9|3542.2|3540.4|3534.1|3532.3|0
1588275900000|2020-04-30 19:45:00|3538.8|3537|3535.3|3533.5|3539.5|3537.7|3535.3|3533.5|0
1588276200000|2020-04-30 19:50:00|3537.6|3535.8|3549.1|3547.3|3551.5|3549.7|3536.1|3534.3|0
1588276500000|2020-04-30 19:55:00|3548.6|3546.8|3556.6|3554.8|3563|3561.2|3546.9|3545.1|0
1588276800000|2020-04-30 20:00:00|3557.2|3554.2|3526.3|3523.3|3560.3|3557.3|3525.6|3522.6|0
1588277100000|2020-04-30 20:05:00|3526|3523|3528.1|3525.1|3530.5|3527.5|3519.8|3516.8|0
1588277400000|2020-04-30 20:10:00|3528.3|3525.3|3529.8|3526.8|3532.3|3529.3|3526.7|3523.7|0
1588277700000|2020-04-30 20:15:00|3529.7|3526.7|3530.1|3527.1|3532.9|3529.9|3527.8|3524.8|0
1588278000000|2020-04-30 20:20:00|3530|3527|3529.4|3526.4|3532.8|3529.8|3529|3526|0
1588278300000|2020-04-30 20:25:00|3529.5|3526.5|3523.6|3520.6|3529.5|3526.5|3523|3520|0
1588278600000|2020-04-30 20:30:00|3527.5|3524.5|3530.2|3527.2|3541.5|3538.5|3527.2|3524.2|0
1588278900000|2020-04-30 20:35:00|3530.1|3527.1|3529.3|3526.3|3534.4|3531.4|3528.7|3525.7|0
1588279200000|2020-04-30 20:40:00|3529.4|3526.4|3514.1|3511.1|3531|3528|3512.7|3509.7|0
1588279500000|2020-04-30 20:45:00|3514.2|3511.2|3512.1|3509.1|3515.8|3512.8|3511.3|3508.3|0
1588279800000|2020-04-30 20:50:00|3512|3509|3512.8|3509.8|3515.1|3512.1|3509.9|3506.9|0
1588280100000|2020-04-30 20:55:00|3512.7|3509.7|3510|3507|3514.3|3511.3|3509.6|3506.6|0
1588280400000|2020-04-30 21:00:00|3509.8|3506.8|3512.4|3509.4|3512.4|3509.4|3508.5|3505.5|0
1588280700000|2020-04-30 21:05:00|3512.3|3509.3|3510.2|3507.2|3512.3|3509.3|3509.6|3506.6|0
1588281000000|2020-04-30 21:10:00|3510.5|3507.5|3509.4|3506.4|3511.9|3508.9|3509.1|3506.1|0
1588281300000|2020-04-30 21:15:00|3509.7|3506.7|3511.3|3508.3|3512.1|3509.1|3509|3506|0
1588281600000|2020-04-30 21:20:00|3511.2|3508.2|3512.6|3509.6|3512.8|3509.8|3510|3507|0
1588281900000|2020-04-30 21:25:00|3512.5|3509.5|3507.3|3504.3|3512.7|3509.7|3507|3504|0
1588282200000|2020-04-30 21:30:00|3506.8|3503.8|3506.8|3503.8|3508.1|3505.1|3505.4|3502.4|0
1588282500000|2020-04-30 21:35:00|3507.1|3504.1|3502.2|3499.2|3507.1|3504.1|3502.1|3499.1|0
1588282800000|2020-04-30 21:40:00|3502.1|3499.1|3500.2|3497.2|3503|3500|3498.6|3495.6|0
1588283100000|2020-04-30 21:45:00|3500.1|3497.1|3502.9|3499.9|3503.5|3500.5|3499.5|3496.5|0
1588283400000|2020-04-30 21:50:00|3503.1|3500.1|3502.7|3499.7|3504.4|3501.4|3502.2|3499.2|0
1588283700000|2020-04-30 21:55:00|3502.3|3499.3|3500|3497|3502.6|3499.6|3499.1|3496.1|0
1588284000000|2020-04-30 22:00:00|3499.9|3496.9|3493.5|3490.5|3500|3497|3492.3|3489.3|0
1588284300000|2020-04-30 22:05:00|3493.7|3490.7|3495.7|3492.7|3496.1|3493.1|3491.4|3488.4|0
1588284600000|2020-04-30 22:10:00|3495.8|3492.8|3494.7|3491.7|3497|3494|3494.6|3491.6|0
1588284900000|2020-04-30 22:15:00|3494.5|3491.5|3490.8|3487.8|3494.6|3491.6|3490.2|3487.2|0
1588285200000|2020-04-30 22:20:00|3490.7|3487.7|3490.9|3487.9|3491.7|3488.7|3490.3|3487.3|0
1588285500000|2020-04-30 22:25:00|3491.3|3488.3|3492.1|3489.1|3493.3|3490.3|3490.1|3487.1|0
1588285800000|2020-04-30 22:30:00|3492.4|3489.4|3492.4|3489.4|3493.2|3490.2|3491.8|3488.8|0
1588286100000|2020-04-30 22:35:00|3492.5|3489.5|3490|3487|3492.5|3489.5|3489.5|3486.5|0
1588286400000|2020-04-30 22:40:00|3489.9|3486.9|3488|3485|3489.9|3486.9|3487.3|3484.3|0
1588286700000|2020-04-30 22:45:00|3487.8|3484.8|3486.5|3483.5|3487.8|3484.8|3486.2|3483.2|0
1588287000000|2020-04-30 22:50:00|3486.6|3483.6|3486.3|3483.3|3487.2|3484.2|3485.7|3482.7|0
1588287300000|2020-04-30 22:55:00|3486.4|3483.4|3487.6|3484.6|3487.8|3484.8|3486|3483|0
1588287600000|2020-04-30 23:00:00|3487.4|3484.4|3486.7|3483.7|3487.4|3484.4|3486.1|3483.1|0
1588287900000|2020-04-30 23:05:00|3486.6|3483.6|3486.2|3483.2|3487.3|3484.3|3486.2|3483.2|0
1588288200000|2020-04-30 23:10:00|3486.1|3483.1|3486.8|3483.8|3486.9|3483.9|3485.5|3482.5|0
1588288500000|2020-04-30 23:15:00|3486.9|3483.9|3485.7|3482.7|3486.9|3483.9|3485.2|3482.2|0
1588288800000|2020-04-30 23:20:00|3485.8|3482.8|3484.4|3481.4|3485.8|3482.8|3483.9|3480.9|0
1588289100000|2020-04-30 23:25:00|3484.3|3481.3|3483.9|3480.9|3484.6|3481.6|3483.2|3480.2|0
1588289400000|2020-04-30 23:30:00|3483.8|3480.8|3485.6|3482.6|3485.7|3482.7|3483.8|3480.8|0
1588289700000|2020-04-30 23:35:00|3485.7|3482.7|3486.2|3483.2|3486.7|3483.7|3485.4|3482.4|0
1588290000000|2020-04-30 23:40:00|3486|3483|3484.8|3481.8|3486.1|3483.1|3484.5|3481.5|0
1588290300000|2020-04-30 23:45:00|3485.1|3482.1|3484.5|3481.5|3485.5|3482.5|3484.4|3481.4|0
1588290600000|2020-04-30 23:50:00|3484.6|3481.6|3485.2|3482.2|3485.4|3482.4|3484.2|3481.2|0
1588290900000|2020-04-30 23:55:00|3485.3|3482.3|3486.8|3481.8|3487.1|3483.8|3485.1|3481.5|0
1588291200000|2020-05-01 00:00:00|3486.9|3481.9|3488.2|3483.2|3490.5|3485.5|3485.5|3480.5|0
1588291500000|2020-05-01 00:05:00|3488.3|3483.3|3484.9|3479.9|3488.4|3483.4|3484.9|3479.9|0
1588291800000|2020-05-01 00:10:00|3484.8|3479.8|3484.1|3479.1|3486|3481|3480.1|3475.1|0
1588292100000|2020-05-01 00:15:00|3484.2|3479.2|3482.1|3477.1|3484.6|3479.6|3480.8|3475.8|0
1588292400000|2020-05-01 00:20:00|3482.2|3477.2|3484.3|3479.3|3485.6|3480.6|3480.8|3475.8|0
1588292700000|2020-05-01 00:25:00|3484.2|3479.2|3481.6|3476.6|3486|3481|3481|3476|0
1588293000000|2020-05-01 00:30:00|3481.7|3476.7|3484.1|3479.1|3484.6|3479.6|3478.6|3473.6|0
1588293300000|2020-05-01 00:35:00|3484.3|3479.3|3484.2|3479.2|3485.1|3480.1|3482.6|3477.6|0
1588293600000|2020-05-01 00:40:00|3483.9|3478.9|3490.3|3485.3|3490.6|3485.6|3483|3478|0
1588293900000|2020-05-01 00:45:00|3490.4|3485.4|3489.7|3484.7|3490.9|3485.9|3488.2|3483.2|0
1588294200000|2020-05-01 00:50:00|3489.2|3484.2|3490.8|3485.8|3491|3486|3488.8|3483.8|0
1588294500000|2020-05-01 00:55:00|3490.6|3485.6|3492.8|3487.8|3493.5|3488.5|3489.4|3484.4|0
1588294800000|2020-05-01 01:00:00|3492.7|3487.7|3494.8|3489.8|3495.6|3490.6|3491.7|3486.7|0
1588295100000|2020-05-01 01:05:00|3494.7|3489.7|3492.4|3487.4|3496|3491|3492.4|3487.4|0
1588295400000|2020-05-01 01:10:00|3492.5|3487.5|3488.7|3483.7|3492.9|3487.9|3488.3|3483.3|0
1588295700000|2020-05-01 01:15:00|3488.6|3483.6|3491.5|3486.5|3493.3|3488.3|3487.9|3482.9|0
1588296000000|2020-05-01 01:20:00|3491.6|3486.6|3490.8|3485.8|3493.7|3488.7|3490.6|3485.6|0
1588296300000|2020-05-01 01:25:00|3490.7|3485.7|3487.5|3482.5|3490.9|3485.9|3487.5|3482.5|0
1588296600000|2020-05-01 01:30:00|3487.6|3482.6|3485.8|3480.8|3487.6|3482.6|3483.8|3478.8|0
1588296900000|2020-05-01 01:35:00|3485.9|3480.9|3483.7|3478.7|3486.1|3481.1|3482|3477|0
1588297200000|2020-05-01 01:40:00|3483|3478|3483.9|3478.9|3484.5|3479.5|3481.9|3476.9|0
1588297500000|2020-05-01 01:45:00|3483.8|3478.8|3481.4|3476.4|3484.5|3479.5|3480.8|3475.8|0
1588297800000|2020-05-01 01:50:00|3481.1|3476.1|3484.5|3479.5|3484.7|3479.7|3480.8|3475.8|0
1588298100000|2020-05-01 01:55:00|3484.4|3479.4|3485.1|3480.1|3489.3|3484.3|3484.2|3479.2|0
1588298400000|2020-05-01 02:00:00|3485.2|3480.2|3487|3482|3487.5|3482.5|3482.7|3477.7|0
1588298700000|2020-05-01 02:05:00|3487.1|3482.1|3486.4|3481.4|3488.1|3483.1|3484.3|3479.3|0
1588299000000|2020-05-01 02:10:00|3486.2|3481.2|3479.7|3474.7|3486.2|3481.2|3479.7|3474.7|0
1588299300000|2020-05-01 02:15:00|3480|3475|3479.3|3474.3|3481.8|3476.8|3478.3|3473.3|0
1588299600000|2020-05-01 02:20:00|3479.2|3474.2|3481.1|3476.1|3481.5|3476.5|3478.9|3473.9|0
1588299900000|2020-05-01 02:25:00|3481.2|3476.2|3477.1|3472.1|3481.2|3476.2|3475|3470|0
1588300200000|2020-05-01 02:30:00|3477|3472|3478.3|3473.3|3478.9|3473.9|3476.6|3471.6|0
1588300500000|2020-05-01 02:35:00|3478.2|3473.2|3475.8|3470.8|3479.4|3474.4|3475.3|3470.3|0
1588300800000|2020-05-01 02:40:00|3476.1|3471.1|3472.6|3467.6|3476.4|3471.4|3471.6|3466.6|0
1588301100000|2020-05-01 02:45:00|3472.5|3467.5|3474.1|3469.1|3475.2|3470.2|3472.1|3467.1|0
1588301400000|2020-05-01 02:50:00|3474.2|3469.2|3473.6|3468.6|3474.9|3469.9|3472.5|3467.5|0
1588301700000|2020-05-01 02:55:00|3473.5|3468.5|3474.4|3469.4|3475.8|3470.8|3473.5|3468.5|0
1588302000000|2020-05-01 03:00:00|3474.5|3469.5|3469.5|3464.5|3475.7|3470.7|3467.9|3462.9|0
1588302300000|2020-05-01 03:05:00|3469.4|3464.4|3471.3|3466.3|3471.3|3466.3|3466.2|3461.2|0
1588302600000|2020-05-01 03:10:00|3471.2|3466.2|3470.3|3465.3|3472.9|3467.9|3468.4|3463.4|0
1588302900000|2020-05-01 03:15:00|3470.2|3465.2|3474.1|3469.1|3475.1|3470.1|3469.9|3464.9|0
1588303200000|2020-05-01 03:20:00|3474|3469|3475|3470|3475.2|3470.2|3472.1|3467.1|0
1588303500000|2020-05-01 03:25:00|3475.6|3470.6|3476.5|3471.5|3477.7|3472.7|3474.8|3469.8|0
1588303800000|2020-05-01 03:30:00|3476.6|3471.6|3477.4|3472.4|3477.6|3472.6|3474.3|3469.3|0
1588304100000|2020-05-01 03:35:00|3477.3|3472.3|3478.8|3473.8|3479.6|3474.6|3477.2|3472.2|0
1588304400000|2020-05-01 03:40:00|3478.7|3473.7|3477.5|3472.5|3479|3474|3475.5|3470.5|0
1588304700000|2020-05-01 03:45:00|3477.6|3472.6|3478.1|3473.1|3479.6|3474.6|3476.7|3471.7|0
1588305000000|2020-05-01 03:50:00|3478|3473|3478.1|3473.1|3478.9|3473.9|3477.2|3472.2|0
1588305300000|2020-05-01 03:55:00|3478.2|3473.2|3476.9|3471.9|3478.9|3473.9|3475.1|3470.1|0
1588305600000|2020-05-01 04:00:00|3477|3472|3477.8|3472.8|3478.7|3473.7|3476.3|3471.3|0
1588305900000|2020-05-01 04:05:00|3477.6|3472.6|3480.8|3475.8|3481|3476|3476.7|3471.7|0
1588306200000|2020-05-01 04:10:00|3481|3476|3478.5|3473.5|3481.4|3476.4|3477.3|3472.3|0
1588306500000|2020-05-01 04:15:00|3478.6|3473.6|3481.3|3476.3|3481.4|3476.4|3477.5|3472.5|0
1588306800000|2020-05-01 04:20:00|3481.2|3476.2|3482.2|3477.2|3482.6|3477.6|3481.1|3476.1|0
1588307100000|2020-05-01 04:25:00|3482|3477|3483.5|3478.5|3483.7|3478.7|3481.4|3476.4|0
1588307400000|2020-05-01 04:30:00|3483.4|3478.4|3482.4|3477.4|3483.9|3478.9|3481.5|3476.5|0
1588307700000|2020-05-01 04:35:00|3482.2|3477.2|3483.4|3478.4|3484.3|3479.3|3481.2|3476.2|0
1588308000000|2020-05-01 04:40:00|3483.2|3478.2|3481.7|3476.7|3483.4|3478.4|3481|3476|0
1588308300000|2020-05-01 04:45:00|3481.6|3476.6|3483.1|3478.1|3483.2|3478.2|3481.6|3476.6|0
1588308600000|2020-05-01 04:50:00|3483|3478|3479.9|3474.9|3483.1|3478.1|3479.8|3474.8|0
1588308900000|2020-05-01 04:55:00|3480.1|3475.1|3480.4|3475.4|3481.7|3476.7|3479.3|3474.3|0
1588309200000|2020-05-01 05:00:00|3480.5|3475.5|3477.6|3472.6|3480.5|3475.5|3477.6|3472.6|0
1588309500000|2020-05-01 05:05:00|3477.5|3472.5|3477.4|3472.4|3478.6|3473.6|3476.4|3471.4|0
1588309800000|2020-05-01 05:10:00|3477.3|3472.3|3477.8|3472.8|3478.1|3473.1|3475.2|3470.2|0
1588310100000|2020-05-01 05:15:00|3477.7|3472.7|3479.4|3474.4|3480.1|3475.1|3476|3471|0
1588310400000|2020-05-01 05:20:00|3479.3|3474.3|3481.7|3476.7|3482.8|3477.8|3478.7|3473.7|0
1588310700000|2020-05-01 05:25:00|3481.6|3476.6|3482.5|3477.5|3483.4|3478.4|3481.4|3476.4|0
1588311000000|2020-05-01 05:30:00|3482.6|3477.6|3479.9|3474.9|3483.1|3478.1|3479.2|3474.2|0
1588311300000|2020-05-01 05:35:00|3480.1|3475.1|3474.7|3469.7|3480.3|3475.3|3473|3468|0
1588311600000|2020-05-01 05:40:00|3474.4|3469.4|3470.8|3465.8|3475.5|3470.5|3468.2|3463.2|0
1588311900000|2020-05-01 05:45:00|3470.7|3465.7|3469.3|3464.3|3471.5|3466.5|3468.4|3463.4|0
1588312200000|2020-05-01 05:50:00|3469.2|3464.2|3472|3467|3472.3|3467.3|3468.8|3463.8|0
1588312500000|2020-05-01 05:55:00|3472.1|3467.1|3474.3|3469.3|3474.4|3469.4|3471.8|3466.8|0
1588312800000|2020-05-01 06:00:00|3474.4|3469.4|3468.5|3463.5|3474.5|3469.5|3468.5|3463.5|0
1588313100000|2020-05-01 06:05:00|3468.6|3463.6|3466.8|3461.8|3468.9|3463.9|3462.9|3457.9|0
1588313400000|2020-05-01 06:10:00|3467.1|3462.1|3467.9|3462.9|3469|3464|3466.6|3461.6|0
1588313700000|2020-05-01 06:15:00|3468|3463|3464.8|3459.8|3469.5|3464.5|3464.8|3459.8|0
1588314000000|2020-05-01 06:20:00|3464.9|3459.9|3464.2|3459.2|3465|3460|3461|3456|0
1588314300000|2020-05-01 06:25:00|3464.3|3459.3|3462|3457|3465|3460|3461.5|3456.5|0
1588314600000|2020-05-01 06:30:00|3461.4|3456.4|3464.9|3459.9|3465.1|3460.1|3461|3456|0
1588314900000|2020-05-01 06:35:00|3465|3460|3463.5|3458.5|3465|3460|3462.3|3457.3|0
1588315200000|2020-05-01 06:40:00|3463.4|3458.4|3457.4|3452.4|3464.6|3459.6|3457.1|3452.1|0
1588315500000|2020-05-01 06:45:00|3457.5|3452.5|3456.6|3451.6|3460.8|3455.8|3455.8|3450.8|0
1588315800000|2020-05-01 06:50:00|3456.7|3451.7|3453.9|3448.9|3457.9|3452.9|3452.9|3447.9|0
1588316100000|2020-05-01 06:55:00|3453.8|3448.8|3454.8|3449.8|3455.7|3450.7|3450.5|3445.5|0
1588316400000|2020-05-01 07:00:00|3454.6|3449.6|3455.3|3450.3|3458.5|3453.5|3454.2|3449.2|0
1588316700000|2020-05-01 07:05:00|3455.4|3450.4|3458.1|3453.1|3458.6|3453.6|3455.4|3450.4|0
1588317000000|2020-05-01 07:10:00|3458.2|3453.2|3455.7|3450.7|3459.7|3454.7|3455.2|3450.2|0
1588317300000|2020-05-01 07:15:00|3455.6|3450.6|3452.2|3447.2|3458.3|3453.3|3449|3444|0
1588317600000|2020-05-01 07:20:00|3451.7|3446.7|3450.4|3445.4|3454.2|3449.2|3448|3443|0
1588317900000|2020-05-01 07:25:00|3450.2|3445.2|3449.8|3444.8|3451.4|3446.4|3447.6|3442.6|0
1588318200000|2020-05-01 07:30:00|3449.7|3444.7|3441.5|3436.5|3449.7|3444.7|3441.4|3436.4|0
1588318500000|2020-05-01 07:35:00|3441.6|3436.6|3444.7|3439.7|3445.7|3440.7|3440.6|3435.6|0
1588318800000|2020-05-01 07:40:00|3444.8|3439.8|3444.2|3439.2|3445.5|3440.5|3442.5|3437.5|0
1588319100000|2020-05-01 07:45:00|3443.8|3438.8|3443.7|3438.7|3447.7|3442.7|3443.5|3438.5|0
1588319400000|2020-05-01 07:50:00|3444.2|3439.2|3446.1|3441.1|3447.8|3442.8|3443.8|3438.8|0
1588319700000|2020-05-01 07:55:00|3446|3441|3453.7|3448.7|3454.4|3449.4|3445.6|3440.6|0
1588320000000|2020-05-01 08:00:00|3454.8|3449.8|3453.5|3450.5|3464.3|3461.3|3452.5|3449.5|0
1588320300000|2020-05-01 08:05:00|3453.7|3450.7|3446.3|3443.3|3454.8|3451.8|3444.8|3441.8|0
1588320600000|2020-05-01 08:10:00|3446.8|3443.8|3444.8|3441.8|3449.4|3446.4|3440.1|3437.1|0
1588320900000|2020-05-01 08:15:00|3444.7|3441.7|3445.7|3442.7|3450.7|3447.7|3444.7|3441.7|0
1588321200000|2020-05-01 08:20:00|3445.2|3442.2|3445.8|3442.8|3447.9|3444.9|3443.9|3440.9|0
1588321500000|2020-05-01 08:25:00|3444.8|3441.8|3447.2|3444.2|3448.6|3445.6|3444.8|3441.8|0
1588321800000|2020-05-01 08:30:00|3447.1|3444.1|3450.9|3447.9|3450.9|3447.9|3445.6|3442.6|0
1588322100000|2020-05-01 08:35:00|3450.6|3447.6|3452.1|3449.1|3452.4|3449.4|3450.6|3447.6|0
1588322400000|2020-05-01 08:40:00|3451.2|3448.2|3451.1|3448.1|3452.1|3449.1|3450.8|3447.8|0
1588322700000|2020-05-01 08:45:00|3451|3448|3449.1|3446.1|3451|3448|3449.1|3446.1|0
1588323000000|2020-05-01 08:50:00|3449.6|3446.6|3453.9|3450.9|3454.7|3451.7|3449.4|3446.4|0
1588323300000|2020-05-01 08:55:00|3453.8|3450.8|3455|3452|3455|3452|3453.3|3450.3|0
1588323600000|2020-05-01 09:00:00|3455.3|3452.3|3456.7|3453.7|3456.8|3453.8|3455|3452|0
1588323900000|2020-05-01 09:05:00|3456.8|3453.8|3457.9|3454.9|3458.3|3455.3|3456.6|3453.6|0
1588324200000|2020-05-01 09:10:00|3457.6|3454.6|3458.2|3455.2|3458.2|3455.2|3457.3|3454.3|0
1588324500000|2020-05-01 09:15:00|3457.9|3454.9|3457.9|3454.9|3459.1|3456.1|3457.3|3454.3|0
1588324800000|2020-05-01 09:20:00|3457.7|3454.7|3453.8|3450.8|3457.9|3454.9|3453.7|3450.7|0
1588325100000|2020-05-01 09:25:00|3453.9|3450.9|3454.1|3451.1|3454.6|3451.6|3452.7|3449.7|0
1588325400000|2020-05-01 09:30:00|3454|3451|3455.5|3452.5|3455.8|3452.8|3453.3|3450.3|0
1588325700000|2020-05-01 09:35:00|3455.4|3452.4|3454.5|3451.5|3455.6|3452.6|3454.4|3451.4|0
1588326000000|2020-05-01 09:40:00|3454.4|3451.4|3455.4|3452.4|3456.3|3453.3|3454.4|3451.4|0
1588326300000|2020-05-01 09:45:00|3455.5|3452.5|3454.1|3451.1|3455.5|3452.5|3454|3451|0
1588326600000|2020-05-01 09:50:00|3453.6|3450.6|3453.6|3450.6|3454.6|3451.6|3453.3|3450.3|0
1588326900000|2020-05-01 09:55:00|3453.5|3450.5|3451.9|3448.9|3454.3|3451.3|3451.2|3448.2|0
1588327200000|2020-05-01 10:00:00|3452.1|3449.1|3452.7|3449.7|3452.9|3449.9|3451.2|3448.2|0
1588327500000|2020-05-01 10:05:00|3452.8|3449.8|3454.9|3451.9|3455.2|3452.2|3452.5|3449.5|0
1588327800000|2020-05-01 10:10:00|3454.8|3451.8|3456.3|3453.3|3456.6|3453.6|3454.7|3451.7|0
1588328100000|2020-05-01 10:15:00|3456.6|3453.6|3461.2|3458.2|3463.6|3460.6|3456.6|3453.6|0
1588328400000|2020-05-01 10:20:00|3461.3|3458.3|3463.2|3460.2|3463.5|3460.5|3461.3|3458.3|0
1588328700000|2020-05-01 10:25:00|3463.4|3460.4|3465|3462|3465.8|3462.8|3463.4|3460.4|0
1588329000000|2020-05-01 10:30:00|3464.9|3461.9|3465.5|3462.5|3465.6|3462.6|3464.3|3461.3|0
1588329300000|2020-05-01 10:35:00|3465.6|3462.6|3464.3|3461.3|3466.6|3463.6|3464.1|3461.1|0
1588329600000|2020-05-01 10:40:00|3464.2|3461.2|3464|3461|3464.5|3461.5|3463.7|3460.7|0
1588329900000|2020-05-01 10:45:00|3463.5|3460.5|3463.3|3460.3|3464|3461|3462.9|3459.9|0
1588330200000|2020-05-01 10:50:00|3463.2|3460.2|3463.7|3460.7|3464|3461|3463.2|3460.2|0
1588330500000|2020-05-01 10:55:00|3463.9|3460.9|3463.4|3460.4|3464.5|3461.5|3463.4|3460.4|0
1588330800000|2020-05-01 11:00:00|3462.6|3459.6|3457|3454|3464|3461|3456.9|3453.9|0
1588331100000|2020-05-01 11:05:00|3456.9|3453.9|3451.5|3448.5|3457.3|3454.3|3448|3445|0
1588331400000|2020-05-01 11:10:00|3451.4|3448.4|3447.8|3444.8|3451.5|3448.5|3447.7|3444.7|0
1588331700000|2020-05-01 11:15:00|3447.3|3444.3|3450.5|3447.5|3450.5|3447.5|3447.3|3444.3|0
1588332000000|2020-05-01 11:20:00|3450.4|3447.4|3447.4|3444.4|3451.3|3448.3|3447.1|3444.1|0
1588332300000|2020-05-01 11:25:00|3447.1|3444.1|3445.2|3442.2|3447.7|3444.7|3445.2|3442.2|0
1588332600000|2020-05-01 11:30:00|3445.3|3442.3|3443.2|3440.2|3445.4|3442.4|3440.6|3437.6|0
1588332900000|2020-05-01 11:35:00|3443|3440|3447.2|3444.2|3448.1|3445.1|3443|3440|0
1588333200000|2020-05-01 11:40:00|3447.1|3444.1|3453.3|3450.3|3453.5|3450.5|3447.1|3444.1|0
1588333500000|2020-05-01 11:45:00|3454|3451|3462.8|3459.8|3464.3|3461.3|3453.6|3450.6|0
1588333800000|2020-05-01 11:50:00|3462.9|3459.9|3461.8|3458.8|3463.9|3460.9|3461.4|3458.4|0
1588334100000|2020-05-01 11:55:00|3461.9|3458.9|3461.4|3458.4|3461.9|3458.9|3459.6|3456.6|0
1588334400000|2020-05-01 12:00:00|3461.5|3458.5|3457.9|3454.9|3461.8|3458.8|3455.4|3452.4|0
1588334700000|2020-05-01 12:05:00|3457.5|3454.5|3461.5|3458.5|3461.5|3458.5|3457.5|3454.5|0
1588335000000|2020-05-01 12:10:00|3461.6|3458.6|3463.1|3460.1|3466.1|3463.1|3461.5|3458.5|0
1588335300000|2020-05-01 12:15:00|3464.7|3461.7|3456|3453|3464.7|3461.7|3455.9|3452.9|0
1588335600000|2020-05-01 12:20:00|3455.9|3452.9|3457.9|3454.9|3459.8|3456.8|3455.3|3452.3|0
1588335900000|2020-05-01 12:25:00|3457.3|3454.3|3459.4|3456.4|3459.4|3456.4|3456.1|3453.1|0
1588336200000|2020-05-01 12:30:00|3459.5|3456.5|3461.4|3458.4|3463.2|3460.2|3458|3455|0
1588336500000|2020-05-01 12:35:00|3461.6|3458.6|3463|3460|3464.1|3461.1|3461.6|3458.6|0
1588336800000|2020-05-01 12:40:00|3463.1|3460.1|3464.4|3461.4|3465|3462|3462.1|3459.1|0
1588337100000|2020-05-01 12:45:00|3464.5|3461.5|3465|3462|3465.8|3462.8|3463.1|3460.1|0
1588337400000|2020-05-01 12:50:00|3465.1|3462.1|3463.9|3460.9|3465.6|3462.6|3463.1|3460.1|0
1588337700000|2020-05-01 12:55:00|3464|3461|3466.1|3463.1|3466.4|3463.4|3463.8|3460.8|0
1588338000000|2020-05-01 13:00:00|3466|3463|3462|3459|3466.4|3463.4|3462|3459|0
1588338300000|2020-05-01 13:05:00|3462.1|3459.1|3465.8|3462.8|3465.9|3462.9|3460|3457|0
1588338600000|2020-05-01 13:10:00|3465.7|3462.7|3471.7|3468.7|3472.1|3469.1|3465.7|3462.7|0
1588338900000|2020-05-01 13:15:00|3471.9|3468.9|3475.5|3472.5|3475.6|3472.6|3471|3468|0
1588339200000|2020-05-01 13:20:00|3475.4|3472.4|3470.8|3467.8|3476.8|3473.8|3470.7|3467.7|0
1588339500000|2020-05-01 13:25:00|3470.6|3467.6|3463.3|3460.3|3470.8|3467.8|3460.7|3457.7|0
1588339800000|2020-05-01 13:30:00|3465.3|3462.3|3496.6|3494.8|3496.8|3495|3458.1|3455.1|0
1588340100000|2020-05-01 13:35:00|3496.2|3494.4|3487.2|3485.4|3499.6|3497.8|3486.8|3485|0
1588340400000|2020-05-01 13:40:00|3487.6|3485.8|3483.5|3481.7|3493.2|3491.4|3482.2|3480.4|0
1588340700000|2020-05-01 13:45:00|3483.9|3482.1|3489.5|3487.7|3490|3488.2|3477.6|3475.8|0
1588341000000|2020-05-01 13:50:00|3489.7|3487.9|3464.8|3463|3489.9|3488.1|3464.8|3463|0
1588341300000|2020-05-01 13:55:00|3464.9|3463.1|3477.7|3475.9|3478.5|3476.7|3464.9|3463.1|0
1588341600000|2020-05-01 14:00:00|3479.4|3477.6|3491.6|3489.8|3495.6|3493.8|3475.7|3473.9|0
1588341900000|2020-05-01 14:05:00|3491.2|3489.4|3492.8|3491|3503.4|3501.6|3488|3486.2|0
1588342200000|2020-05-01 14:10:00|3492.7|3490.9|3492.7|3490.9|3493.8|3492|3482.8|3481|0
1588342500000|2020-05-01 14:15:00|3492.8|3491|3481.5|3479.7|3492.8|3491|3477.7|3475.9|0
1588342800000|2020-05-01 14:20:00|3480.8|3479|3479|3477.2|3485.9|3484.1|3476.3|3474.5|0
1588343100000|2020-05-01 14:25:00|3479.1|3477.3|3480.8|3479|3486.6|3484.8|3477.6|3475.8|0
1588343400000|2020-05-01 14:30:00|3481.2|3479.4|3481.2|3479.4|3484.4|3482.6|3474|3472.2|0
1588343700000|2020-05-01 14:35:00|3481.3|3479.5|3486.5|3484.7|3487.7|3485.9|3481.2|3479.4|0
1588344000000|2020-05-01 14:40:00|3486.1|3484.3|3482.8|3481|3490.6|3488.8|3481.4|3479.6|0
1588344300000|2020-05-01 14:45:00|3482.7|3480.9|3476.9|3475.1|3485|3483.2|3476.9|3475.1|0
1588344600000|2020-05-01 14:50:00|3477|3475.2|3473.8|3472|3480.2|3478.4|3473.3|3471.5|0
1588344900000|2020-05-01 14:55:00|3474|3472.2|3475.6|3473.8|3484.3|3482.5|3473.5|3471.7|0
1588345200000|2020-05-01 15:00:00|3475.1|3473.3|3464.4|3462.6|3475.3|3473.5|3464.4|3462.6|0
1588345500000|2020-05-01 15:05:00|3463.6|3461.8|3470.9|3469.1|3471.5|3469.7|3463.6|3461.8|0
1588345800000|2020-05-01 15:10:00|3471.2|3469.4|3470.2|3468.4|3472|3470.2|3462.4|3460.6|0
1588346100000|2020-05-01 15:15:00|3470.2|3468.4|3448.7|3446.9|3470.2|3468.4|3448.3|3446.5|0
1588346400000|2020-05-01 15:20:00|3449.6|3447.8|3452.5|3450.7|3457.7|3455.9|3449.1|3447.3|0
1588346700000|2020-05-01 15:25:00|3452.2|3450.4|3452.5|3450.7|3456.6|3454.8|3450.7|3448.9|0
1588347000000|2020-05-01 15:30:00|3452.7|3450.9|3438.9|3437.1|3453.4|3451.6|3438.2|3436.4|0
1588347300000|2020-05-01 15:35:00|3439|3437.2|3437.1|3435.3|3444.7|3442.9|3432.1|3430.3|0
1588347600000|2020-05-01 15:40:00|3437|3435.2|3430.8|3429|3437|3435.2|3428.7|3426.9|0
1588347900000|2020-05-01 15:45:00|3430.5|3428.7|3421.8|3420|3430.9|3429.1|3419.4|3417.6|0
1588348200000|2020-05-01 15:50:00|3422|3420.2|3415.2|3413.4|3422.2|3420.4|3408.3|3406.5|0
1588348500000|2020-05-01 15:55:00|3415.5|3413.7|3413.9|3412.1|3418.7|3416.9|3407.2|3405.4|0
1588348800000|2020-05-01 16:00:00|3413.6|3411.8|3393.5|3391.7|3413.6|3411.8|3393.5|3391.7|0
1588349100000|2020-05-01 16:05:00|3393.3|3391.5|3402.3|3400.5|3406|3404.2|3392.8|3391|0
1588349400000|2020-05-01 16:10:00|3402.2|3400.4|3418.9|3417.1|3418.9|3417.1|3402|3400.2|0
1588349700000|2020-05-01 16:15:00|3419.1|3417.3|3415.8|3414|3419.9|3418.1|3410.5|3408.7|0
1588350000000|2020-05-01 16:20:00|3415.9|3414.1|3415.5|3413.7|3422.4|3420.6|3415.3|3413.5|0
1588350300000|2020-05-01 16:25:00|3415.8|3414|3408.3|3406.5|3418.8|3417|3408.3|3406.5|0
1588350600000|2020-05-01 16:30:00|3407.8|3406|3410.8|3409|3411.1|3409.3|3403.3|3401.5|0
1588350900000|2020-05-01 16:35:00|3410.7|3408.9|3403.5|3401.7|3410.7|3408.9|3400.2|3398.4|0
1588351200000|2020-05-01 16:40:00|3403.1|3401.3|3402.4|3400.6|3405.5|3403.7|3395.6|3393.8|0
1588351500000|2020-05-01 16:45:00|3402.6|3400.8|3405.4|3403.6|3409.7|3407.9|3402.5|3400.7|0
1588351800000|2020-05-01 16:50:00|3406.3|3404.5|3411.1|3409.3|3411.1|3409.3|3403.6|3401.8|0
1588352100000|2020-05-01 16:55:00|3411.2|3409.4|3409.7|3407.9|3412.9|3411.1|3408.5|3406.7|0
1588352400000|2020-05-01 17:00:00|3409.6|3407.8|3414.7|3412.9|3416.3|3414.5|3408.7|3406.9|0
1588352700000|2020-05-01 17:05:00|3415|3413.2|3411.4|3409.6|3417.4|3415.6|3411.4|3409.6|0
1588353000000|2020-05-01 17:10:00|3411.2|3409.4|3406.8|3405|3413.4|3411.6|3406.7|3404.9|0
1588353300000|2020-05-01 17:15:00|3406.9|3405.1|3408|3406.2|3409.5|3407.7|3402.9|3401.1|0
1588353600000|2020-05-01 17:20:00|3408.3|3406.5|3406.3|3404.5|3410.3|3408.5|3404.8|3403|0
1588353900000|2020-05-01 17:25:00|3406.4|3404.6|3409.9|3408.1|3413|3411.2|3406.4|3404.6|0
1588354200000|2020-05-01 17:30:00|3409.8|3408|3406.6|3404.8|3412.4|3410.6|3406.6|3404.8|0
1588354500000|2020-05-01 17:35:00|3406.1|3404.3|3398.6|3396.8|3406.1|3404.3|3398.4|3396.6|0
1588354800000|2020-05-01 17:40:00|3398.7|3396.9|3402.9|3401.1|3403.9|3402.1|3397.6|3395.8|0
1588355100000|2020-05-01 17:45:00|3403.3|3401.5|3404.8|3403|3407.7|3405.9|3402.1|3400.3|0
1588355400000|2020-05-01 17:50:00|3404.5|3402.7|3408.3|3406.5|3411.1|3409.3|3404.5|3402.7|0
1588355700000|2020-05-01 17:55:00|3408.2|3406.4|3413|3411.2|3413.3|3411.5|3408.2|3406.4|0
1588356000000|2020-05-01 18:00:00|3413.1|3411.3|3421.4|3419.6|3421.4|3419.6|3408.9|3407.1|0
1588356300000|2020-05-01 18:05:00|3421.1|3419.3|3420.3|3418.5|3422.3|3420.5|3419|3417.2|0
1588356600000|2020-05-01 18:10:00|3420.1|3418.3|3417.6|3415.8|3420.8|3419|3415.2|3413.4|0
1588356900000|2020-05-01 18:15:00|3417.8|3416|3420.4|3418.6|3422.1|3420.3|3417.8|3416|0
1588357200000|2020-05-01 18:20:00|3420.5|3418.7|3433.4|3431.6|3433.6|3431.8|3420.5|3418.7|0
1588357500000|2020-05-01 18:25:00|3433.2|3431.4|3435.4|3433.6|3435.5|3433.7|3430.5|3428.7|0
1588357800000|2020-05-01 18:30:00|3435.3|3433.5|3428.8|3427|3435.3|3433.5|3427.6|3425.8|0
1588358100000|2020-05-01 18:35:00|3428.9|3427.1|3436.1|3434.3|3436.9|3435.1|3427.2|3425.4|0
1588358400000|2020-05-01 18:40:00|3435.8|3434|3428.5|3426.7|3436.3|3434.5|3427.3|3425.5|0
1588358700000|2020-05-01 18:45:00|3428.4|3426.6|3429.3|3427.5|3431.4|3429.6|3424.3|3422.5|0
1588359000000|2020-05-01 18:50:00|3428.9|3427.1|3424.5|3422.7|3428.9|3427.1|3422.1|3420.3|0
1588359300000|2020-05-01 18:55:00|3424.4|3422.6|3429.4|3427.6|3429.8|3428|3424.4|3422.6|0
1588359600000|2020-05-01 19:00:00|3429.5|3427.7|3434.1|3432.3|3438.5|3436.7|3427.4|3425.6|0
1588359900000|2020-05-01 19:05:00|3433.9|3432.1|3435.2|3433.4|3436.6|3434.8|3431.5|3429.7|0
1588360200000|2020-05-01 19:10:00|3435.4|3433.6|3440|3438.2|3442.3|3440.5|3434.2|3432.4|0
1588360500000|2020-05-01 19:15:00|3439.9|3438.1|3437|3435.2|3443.3|3441.5|3436.6|3434.8|0
1588360800000|2020-05-01 19:20:00|3437.1|3435.3|3433.8|3432|3439.1|3437.3|3432.7|3430.9|0
1588361100000|2020-05-01 19:25:00|3432.8|3431|3430|3428.2|3433|3431.2|3426.6|3424.8|0
1588361400000|2020-05-01 19:30:00|3429.8|3428|3425.6|3423.8|3430.8|3429|3425|3423.2|0
1588361700000|2020-05-01 19:35:00|3425.2|3423.4|3426|3424.2|3427.7|3425.9|3423|3421.2|0
1588362000000|2020-05-01 19:40:00|3426.8|3425|3424.4|3422.6|3430.5|3428.7|3423|3421.2|0
1588362300000|2020-05-01 19:45:00|3423.9|3422.1|3425.8|3424|3425.9|3424.1|3419.6|3417.8|0
1588362600000|2020-05-01 19:50:00|3422.9|3421.1|3416.3|3414.5|3425.7|3423.9|3415|3413.2|0
1588362900000|2020-05-01 19:55:00|3416.5|3414.7|3421.7|3419.9|3423.5|3421.7|3416.3|3414.5|0
1588363200000|2020-05-01 20:00:00|3422.3|3419.3|3423.4|3420.4|3424.6|3421.6|3420.3|3417.3|0
1588363500000|2020-05-01 20:05:00|3423.2|3420.2|3423|3420|3424.5|3421.5|3422.7|3419.7|0
1588363800000|2020-05-01 20:10:00|3422.9|3419.9|3422.5|3419.5|3423.7|3420.7|3422.5|3419.5|0
1588364100000|2020-05-01 20:15:00|3422.4|3419.4|3421.5|3418.5|3422.5|3419.5|3421.5|3418.5|0
1588364400000|2020-05-01 20:20:00|3421.4|3418.4|3420.9|3417.9|3422.5|3419.5|3420.9|3417.9|0
1588364700000|2020-05-01 20:25:00|3420.8|3417.8|3418.6|3415.6|3421.4|3418.4|3418.3|3415.3|0
1588365000000|2020-05-01 20:30:00|3418.5|3415.5|3417.5|3414.5|3419.2|3416.2|3416.9|3413.9|0
1588365300000|2020-05-01 20:35:00|3417.6|3414.6|3417|3414|3417.8|3414.8|3416.1|3413.1|0
1588365600000|2020-05-01 20:40:00|3417.1|3414.1|3416.5|3413.5|3417.7|3414.7|3416.5|3413.5|0
1588365900000|2020-05-01 20:45:00|3416.7|3413.7|3415.9|3412.9|3417.1|3414.1|3415.7|3412.7|0
1588366200000|2020-05-01 20:50:00|3416|3413|3416.8|3413.8|3416.8|3413.8|3415.9|3412.9|0
1588366500000|2020-05-01 20:55:00|3416.7|3413.7|3417.1|3414.1|3417.4|3414.4|3416.7|3413.7|0
1588543200000|2020-05-03 22:00:00|3389.3|3384.3|3391.9|3386.9|3393.9|3388.9|3388.5|3383.5|0
1588543500000|2020-05-03 22:05:00|3391.8|3386.8|3396|3391|3398.4|3393.4|3391.7|3386.7|0
1588543800000|2020-05-03 22:10:00|3396.5|3391.5|3395.9|3390.9|3399.6|3394.6|3392.3|3387.3|0
1588544100000|2020-05-03 22:15:00|3396.3|3391.3|3394.5|3389.5|3396.9|3391.9|3392.5|3387.5|0
1588544400000|2020-05-03 22:20:00|3394.3|3389.3|3390.7|3385.7|3395.6|3390.6|3390.6|3385.6|0
1588544700000|2020-05-03 22:25:00|3390.9|3385.9|3387.7|3382.7|3391.8|3386.8|3385.4|3380.4|0
1588545000000|2020-05-03 22:30:00|3387.6|3382.6|3389.2|3384.2|3391.7|3386.7|3386.5|3381.5|0
1588545300000|2020-05-03 22:35:00|3389.1|3384.1|3384.7|3379.7|3389.9|3384.9|3383.6|3378.6|0
1588545600000|2020-05-03 22:40:00|3384.8|3379.8|3380|3375|3386.4|3381.4|3379.8|3374.8|0
1588545900000|2020-05-03 22:45:00|3380.1|3375.1|3383.6|3378.6|3384.7|3379.7|3380.1|3375.1|0
1588546200000|2020-05-03 22:50:00|3383.8|3378.8|3383.9|3378.9|3384.5|3379.5|3381.1|3376.1|0
1588546500000|2020-05-03 22:55:00|3383.7|3378.7|3386.5|3381.5|3386.8|3381.8|3381.8|3376.8|0
1588546800000|2020-05-03 23:00:00|3386.8|3381.8|3381.3|3376.3|3388.8|3383.8|3381|3376|0
1588547100000|2020-05-03 23:05:00|3381.1|3376.1|3383.3|3378.3|3383.9|3378.9|3377.7|3372.7|0
1588547400000|2020-05-03 23:10:00|3383.2|3378.2|3385.1|3380.1|3386.2|3381.2|3381.2|3376.2|0
1588547700000|2020-05-03 23:15:00|3385.2|3380.2|3386.9|3381.9|3388.1|3383.1|3383.8|3378.8|0
1588548000000|2020-05-03 23:20:00|3387|3382|3387.3|3382.3|3387.7|3382.7|3385.2|3380.2|0
1588548300000|2020-05-03 23:25:00|3387.4|3382.4|3386.9|3381.9|3388.4|3383.4|3385.5|3380.5|0
1588548600000|2020-05-03 23:30:00|3387|3382|3377|3372|3387.1|3382.1|3377|3372|0
1588548900000|2020-05-03 23:35:00|3376.9|3371.9|3374.3|3369.3|3377|3372|3371.2|3366.2|0
1588549200000|2020-05-03 23:40:00|3374.1|3369.1|3371.3|3366.3|3374.4|3369.4|3367.8|3362.8|0
1588549500000|2020-05-03 23:45:00|3371.1|3366.1|3373.8|3368.8|3374.1|3369.1|3368.4|3363.4|0
1588549800000|2020-05-03 23:50:00|3373.7|3368.7|3373.5|3368.5|3374.4|3369.4|3372.2|3367.2|0
1588550100000|2020-05-03 23:55:00|3373.4|3368.4|3375.8|3370.8|3376.4|3371.4|3373.1|3368.1|0
1588550400000|2020-05-04 00:00:00|3376.6|3371.6|3375.7|3370.7|3379.2|3374.2|3373.7|3368.7|0
1588550700000|2020-05-04 00:05:00|3375.8|3370.8|3374.2|3369.2|3376.7|3371.7|3372.9|3367.9|0
1588551000000|2020-05-04 00:10:00|3374.4|3369.4|3375.6|3370.6|3377.8|3372.8|3373.5|3368.5|0
1588551300000|2020-05-04 00:15:00|3375.7|3370.7|3378.1|3373.1|3380.2|3375.2|3375.7|3370.7|0
1588551600000|2020-05-04 00:20:00|3378.2|3373.2|3378.4|3373.4|3380.6|3375.6|3376.7|3371.7|0
1588551900000|2020-05-04 00:25:00|3378.5|3373.5|3376.9|3371.9|3380.5|3375.5|3375.8|3370.8|0
1588552200000|2020-05-04 00:30:00|3377.1|3372.1|3374.6|3369.6|3380.3|3375.3|3374.3|3369.3|0
1588552500000|2020-05-04 00:35:00|3374.7|3369.7|3375.7|3370.7|3377.1|3372.1|3374.2|3369.2|0
1588552800000|2020-05-04 00:40:00|3376|3371|3378.5|3373.5|3379.4|3374.4|3375.2|3370.2|0
1588553100000|2020-05-04 00:45:00|3378.6|3373.6|3375.2|3370.2|3380|3375|3373.9|3368.9|0
1588553400000|2020-05-04 00:50:00|3374.5|3369.5|3368.9|3363.9|3374.6|3369.6|3367.9|3362.9|0
1588553700000|2020-05-04 00:55:00|3368.7|3363.7|3372.3|3367.3|3372.4|3367.4|3365.9|3360.9|0
1588554000000|2020-05-04 01:00:00|3372.1|3367.1|3376.4|3371.4|3376.7|3371.7|3372.1|3367.1|0
1588554300000|2020-05-04 01:05:00|3376.2|3371.2|3378.2|3373.2|3380.9|3375.9|3376.1|3371.1|0
1588554600000|2020-05-04 01:10:00|3378.3|3373.3|3381.1|3376.1|3381.9|3376.9|3376.1|3371.1|0
1588554900000|2020-05-04 01:15:00|3381|3376|3389.1|3384.1|3390.6|3385.6|3379.5|3374.5|0
1588555200000|2020-05-04 01:20:00|3389.5|3384.5|3386.3|3381.3|3390.5|3385.5|3385.6|3380.6|0
1588555500000|2020-05-04 01:25:00|3386.4|3381.4|3389.8|3384.8|3389.9|3384.9|3386.1|3381.1|0
1588555800000|2020-05-04 01:30:00|3389.9|3384.9|3388.3|3383.3|3390.6|3385.6|3387|3382|0
1588556100000|2020-05-04 01:35:00|3388.2|3383.2|3390.6|3385.6|3390.7|3385.7|3386.2|3381.2|0
1588556400000|2020-05-04 01:40:00|3390.7|3385.7|3389.2|3384.2|3392.3|3387.3|3388.6|3383.6|0
1588556700000|2020-05-04 01:45:00|3389.3|3384.3|3390.2|3385.2|3390.5|3385.5|3387.2|3382.2|0
1588557000000|2020-05-04 01:50:00|3390.3|3385.3|3394.9|3389.9|3396.1|3391.1|3388.7|3383.7|0
1588557300000|2020-05-04 01:55:00|3395|3390|3395.6|3390.6|3397.3|3392.3|3394|3389|0
1588557600000|2020-05-04 02:00:00|3395.8|3390.8|3396.7|3391.7|3397|3392|3394.7|3389.7|0
1588557900000|2020-05-04 02:05:00|3396.6|3391.6|3394.8|3389.8|3396.9|3391.9|3394.1|3389.1|0
1588558200000|2020-05-04 02:10:00|3394.7|3389.7|3391.6|3386.6|3394.7|3389.7|3390.6|3385.6|0
1588558500000|2020-05-04 02:15:00|3391.4|3386.4|3393.1|3388.1|3394.2|3389.2|3390.1|3385.1|0
1588558800000|2020-05-04 02:20:00|3393|3388|3392.7|3387.7|3395.7|3390.7|3391.8|3386.8|0
1588559100000|2020-05-04 02:25:00|3392.8|3387.8|3394.3|3389.3|3396.1|3391.1|3392.6|3387.6|0
1588559400000|2020-05-04 02:30:00|3394.4|3389.4|3395.4|3390.4|3395.4|3390.4|3393.3|3388.3|0
1588559700000|2020-05-04 02:35:00|3395.5|3390.5|3397.5|3392.5|3398.6|3393.6|3393.5|3388.5|0
1588560000000|2020-05-04 02:40:00|3397.7|3392.7|3398.3|3393.3|3400.3|3395.3|3396.9|3391.9|0
1588560300000|2020-05-04 02:45:00|3398.1|3393.1|3397.4|3392.4|3398.3|3393.3|3396|3391|0
1588560600000|2020-05-04 02:50:00|3397.8|3392.8|3397|3392|3398.6|3393.6|3396.6|3391.6|0
1588560900000|2020-05-04 02:55:00|3397.1|3392.1|3397.2|3392.2|3397.7|3392.7|3396|3391|0
1588561200000|2020-05-04 03:00:00|3397.3|3392.3|3401.1|3396.1|3401.1|3396.1|3397.1|3392.1|0
1588561500000|2020-05-04 03:05:00|3401.3|3396.3|3405.7|3400.7|3408.5|3403.5|3401.1|3396.1|0
1588561800000|2020-05-04 03:10:00|3405.8|3400.8|3405.1|3400.1|3406.7|3401.7|3404.6|3399.6|0
1588562100000|2020-05-04 03:15:00|3405.2|3400.2|3404.6|3399.6|3406.5|3401.5|3404|3399|0
1588562400000|2020-05-04 03:20:00|3404.7|3399.7|3406|3401|3406|3401|3402.4|3397.4|0
1588562700000|2020-05-04 03:25:00|3405.9|3400.9|3403.7|3398.7|3407.4|3402.4|3403.4|3398.4|0
1588563000000|2020-05-04 03:30:00|3403.8|3398.8|3404.6|3399.6|3405.7|3400.7|3403.3|3398.3|0
1588563300000|2020-05-04 03:35:00|3404.5|3399.5|3407.5|3402.5|3407.8|3402.8|3404.4|3399.4|0
1588563600000|2020-05-04 03:40:00|3407.6|3402.6|3409.3|3404.3|3409.7|3404.7|3407.3|3402.3|0
1588563900000|2020-05-04 03:45:00|3409.4|3404.4|3408.8|3403.8|3410.8|3405.8|3408.7|3403.7|0
1588564200000|2020-05-04 03:50:00|3408.9|3403.9|3410.2|3405.2|3411.1|3406.1|3408.4|3403.4|0
1588564500000|2020-05-04 03:55:00|3410.1|3405.1|3411.1|3406.1|3411.2|3406.2|3409.4|3404.4|0
1588564800000|2020-05-04 04:00:00|3411|3406|3409.9|3404.9|3411|3406|3409.2|3404.2|0
1588565100000|2020-05-04 04:05:00|3409.8|3404.8|3410.5|3405.5|3413.2|3408.2|3409.8|3404.8|0
1588565400000|2020-05-04 04:10:00|3410.4|3405.4|3405.9|3400.9|3410.6|3405.6|3405.9|3400.9|0
1588565700000|2020-05-04 04:15:00|3405.8|3400.8|3405.3|3400.3|3406.7|3401.7|3404.4|3399.4|0
1588566000000|2020-05-04 04:20:00|3405.2|3400.2|3404.1|3399.1|3405.8|3400.8|3403.6|3398.6|0
1588566300000|2020-05-04 04:25:00|3403.9|3398.9|3399.5|3394.5|3406.3|3401.3|3399.4|3394.4|0
1588566600000|2020-05-04 04:30:00|3399.6|3394.6|3398.5|3393.5|3401.1|3396.1|3397.1|3392.1|0
1588566900000|2020-05-04 04:35:00|3398.4|3393.4|3399.1|3394.1|3399.8|3394.8|3397.9|3392.9|0
1588567200000|2020-05-04 04:40:00|3398.9|3393.9|3398.7|3393.7|3400.8|3395.8|3397.9|3392.9|0
1588567500000|2020-05-04 04:45:00|3398.9|3393.9|3401.4|3396.4|3401.7|3396.7|3398.3|3393.3|0
1588567800000|2020-05-04 04:50:00|3401.1|3396.1|3398.7|3393.7|3401.1|3396.1|3397.9|3392.9|0
1588568100000|2020-05-04 04:55:00|3398.8|3393.8|3400.1|3395.1|3401.7|3396.7|3398.8|3393.8|0
1588568400000|2020-05-04 05:00:00|3400|3395|3398.3|3393.3|3402|3397|3397.3|3392.3|0
1588568700000|2020-05-04 05:05:00|3398.2|3393.2|3396.4|3391.4|3399.1|3394.1|3395.8|3390.8|0
1588569000000|2020-05-04 05:10:00|3396.5|3391.5|3400.8|3395.8|3402.2|3397.2|3396.5|3391.5|0
1588569300000|2020-05-04 05:15:00|3400.9|3395.9|3404.3|3399.3|3404.9|3399.9|3400.3|3395.3|0
1588569600000|2020-05-04 05:20:00|3404.4|3399.4|3402|3397|3404.5|3399.5|3401.7|3396.7|0
1588569900000|2020-05-04 05:25:00|3402.2|3397.2|3402|3397|3403.5|3398.5|3400.4|3395.4|0
1588570200000|2020-05-04 05:30:00|3402.2|3397.2|3398.5|3393.5|3402.3|3397.3|3397.6|3392.6|0
1588570500000|2020-05-04 05:35:00|3398.6|3393.6|3400.7|3395.7|3401.9|3396.9|3396.9|3391.9|0
1588570800000|2020-05-04 05:40:00|3400.8|3395.8|3396.8|3391.8|3400.8|3395.8|3396.3|3391.3|0
1588571100000|2020-05-04 05:45:00|3396.7|3391.7|3399.1|3394.1|3400.1|3395.1|3395.8|3390.8|0
1588571400000|2020-05-04 05:50:00|3399.2|3394.2|3394.6|3389.6|3399.2|3394.2|3394.4|3389.4|0
1588571700000|2020-05-04 05:55:00|3394.8|3389.8|3394.1|3389.1|3394.8|3389.8|3390.9|3385.9|0
1588572000000|2020-05-04 06:00:00|3393.9|3388.9|3391.3|3386.3|3397.7|3392.7|3390.3|3385.3|0
1588572300000|2020-05-04 06:05:00|3391.2|3386.2|3398.6|3393.6|3400.7|3395.7|3390.5|3385.5|0
1588572600000|2020-05-04 06:10:00|3398.5|3393.5|3402.4|3397.4|3402.8|3397.8|3398.4|3393.4|0
1588572900000|2020-05-04 06:15:00|3402.3|3397.3|3400.8|3395.8|3402.4|3397.4|3399.8|3394.8|0
1588573200000|2020-05-04 06:20:00|3401.6|3396.6|3403.5|3398.5|3406.3|3401.3|3401.2|3396.2|0
1588573500000|2020-05-04 06:25:00|3403.6|3398.6|3402|3397|3404.4|3399.4|3401.5|3396.5|0
1588573800000|2020-05-04 06:30:00|3401.6|3396.6|3404|3399|3404.5|3399.5|3400.3|3395.3|0
1588574100000|2020-05-04 06:35:00|3404.1|3399.1|3412|3407|3413.3|3408.3|3403.8|3398.8|0
1588574400000|2020-05-04 06:40:00|3412.1|3407.1|3413.1|3408.1|3414.4|3409.4|3411.8|3406.8|0
1588574700000|2020-05-04 06:45:00|3413.2|3408.2|3414.8|3409.8|3418.8|3413.8|3413|3408|0
1588575000000|2020-05-04 06:50:00|3415|3410|3413|3408|3417.3|3412.3|3412.5|3407.5|0
1588575300000|2020-05-04 06:55:00|3413.1|3408.1|3415.4|3410.4|3416.2|3411.2|3411.5|3406.5|0
1588575600000|2020-05-04 07:00:00|3415.3|3410.3|3412.4|3407.4|3419.2|3414.2|3409.3|3404.3|0
1588575900000|2020-05-04 07:05:00|3412.3|3407.3|3412|3407|3414.2|3409.2|3409.3|3404.3|0
1588576200000|2020-05-04 07:10:00|3411.9|3406.9|3409.3|3404.3|3412|3407|3406.5|3401.5|0
1588576500000|2020-05-04 07:15:00|3409.6|3404.6|3404.2|3399.2|3411.7|3406.7|3403.7|3398.7|0
1588576800000|2020-05-04 07:20:00|3404|3399|3403.3|3398.3|3404|3399|3398.7|3393.7|0
1588577100000|2020-05-04 07:25:00|3403.1|3398.1|3401.1|3396.1|3405.2|3400.2|3401|3396|0
1588577400000|2020-05-04 07:30:00|3401.3|3396.3|3406.5|3401.5|3407.4|3402.4|3400.8|3395.8|0
1588577700000|2020-05-04 07:35:00|3406.4|3401.4|3407.6|3402.6|3408.3|3403.3|3404.2|3399.2|0
1588578000000|2020-05-04 07:40:00|3407.5|3402.5|3406.6|3401.6|3408.4|3403.4|3404.3|3399.3|0
1588578300000|2020-05-04 07:45:00|3406.5|3401.5|3407.4|3402.4|3408|3403|3404.2|3399.2|0
1588578600000|2020-05-04 07:50:00|3407.1|3402.1|3405.7|3400.7|3407.9|3402.9|3404|3399|0
1588578900000|2020-05-04 07:55:00|3405.8|3400.8|3404.5|3399.5|3409.7|3404.7|3404.1|3399.1|0
1588579200000|2020-05-04 08:00:00|3405.7|3400.7|3411.2|3408.2|3411.4|3408.4|3292.6|3289.6|0
1588579500000|2020-05-04 08:05:00|3411.5|3408.5|3409.8|3406.8|3415.6|3412.6|3407.6|3404.6|0
1588579800000|2020-05-04 08:10:00|3409.7|3406.7|3410.8|3407.8|3412.5|3409.5|3406.8|3403.8|0
1588580100000|2020-05-04 08:15:00|3410.9|3407.9|3405.1|3402.1|3411.8|3408.8|3404.2|3401.2|0
1588580400000|2020-05-04 08:20:00|3404.6|3401.6|3407.1|3404.1|3410.4|3407.4|3403.4|3400.4|0
1588580700000|2020-05-04 08:25:00|3408.1|3405.1|3410.9|3407.9|3411.5|3408.5|3407.5|3404.5|0
1588581000000|2020-05-04 08:30:00|3409.8|3406.8|3404.3|3401.3|3410.4|3407.4|3403.1|3400.1|0
1588581300000|2020-05-04 08:35:00|3403.1|3400.1|3404.1|3401.1|3404.9|3401.9|3402.6|3399.6|0
1588581600000|2020-05-04 08:40:00|3404|3401|3403|3400|3404.7|3401.7|3403|3400|0
1588581900000|2020-05-04 08:45:00|3403.3|3400.3|3404.8|3401.8|3405.9|3402.9|3403|3400|0
1588582200000|2020-05-04 08:50:00|3405.3|3402.3|3403.7|3400.7|3405.8|3402.8|3403.4|3400.4|0
1588582500000|2020-05-04 08:55:00|3403.6|3400.6|3405.1|3402.1|3406.5|3403.5|3403.1|3400.1|0
1588582800000|2020-05-04 09:00:00|3404.4|3401.4|3403.3|3400.3|3405.6|3402.6|3400.3|3397.3|0
1588583100000|2020-05-04 09:05:00|3403.1|3400.1|3399.6|3396.6|3403.4|3400.4|3399.4|3396.4|0
1588583400000|2020-05-04 09:10:00|3398.9|3395.9|3399.4|3396.4|3400|3397|3398.9|3395.9|0
1588583700000|2020-05-04 09:15:00|3399.8|3396.8|3398.8|3395.8|3399.8|3396.8|3398.2|3395.2|0
1588584000000|2020-05-04 09:20:00|3399.1|3396.1|3398.7|3395.7|3399.8|3396.8|3397.8|3394.8|0
1588584300000|2020-05-04 09:25:00|3398|3395|3396|3393|3398.3|3395.3|3395.9|3392.9|0
1588584600000|2020-05-04 09:30:00|3396.2|3393.2|3395.5|3392.5|3396.5|3393.5|3395.3|3392.3|0
1588584900000|2020-05-04 09:35:00|3396.2|3393.2|3394.6|3391.6|3396.2|3393.2|3393.9|3390.9|0
1588585200000|2020-05-04 09:40:00|3394.5|3391.5|3394.3|3391.3|3395.6|3392.6|3394.1|3391.1|0
1588585500000|2020-05-04 09:45:00|3394.2|3391.2|3395.8|3392.8|3395.8|3392.8|3394.2|3391.2|0
1588585800000|2020-05-04 09:50:00|3396.7|3393.7|3396|3393|3396.7|3393.7|3395.2|3392.2|0
1588586100000|2020-05-04 09:55:00|3396.6|3393.6|3395.6|3392.6|3397.6|3394.6|3395.2|3392.2|0
1588586400000|2020-05-04 10:00:00|3395.7|3392.7|3396.1|3393.1|3397.1|3394.1|3395.4|3392.4|0
1588586700000|2020-05-04 10:05:00|3396.7|3393.7|3397.6|3394.6|3398|3395|3396.1|3393.1|0
1588587000000|2020-05-04 10:10:00|3397.7|3394.7|3401.4|3398.4|3402.4|3399.4|3397.5|3394.5|0
1588587300000|2020-05-04 10:15:00|3401.6|3398.6|3405|3402|3405|3402|3401.6|3398.6|0
1588587600000|2020-05-04 10:20:00|3404.9|3401.9|3405.9|3402.9|3406.6|3403.6|3402.7|3399.7|0
1588587900000|2020-05-04 10:25:00|3406|3403|3404.8|3401.8|3406|3403|3403.4|3400.4|0
1588588200000|2020-05-04 10:30:00|3405.2|3402.2|3404.9|3401.9|3405.6|3402.6|3403.2|3400.2|0
1588588500000|2020-05-04 10:35:00|3405.3|3402.3|3403.5|3400.5|3405.5|3402.5|3403.5|3400.5|0
1588588800000|2020-05-04 10:40:00|3402.6|3399.6|3403|3400|3405.8|3402.8|3402.4|3399.4|0
1588589100000|2020-05-04 10:45:00|3405.3|3402.3|3404.3|3401.3|3405.7|3402.7|3404.3|3401.3|0
1588589400000|2020-05-04 10:50:00|3405.1|3402.1|3401.5|3398.5|3405.4|3402.4|3401.4|3398.4|0
1588589700000|2020-05-04 10:55:00|3401|3398|3402.2|3399.2|3402.5|3399.5|3400.8|3397.8|0
1588590000000|2020-05-04 11:00:00|3400.5|3397.5|3396|3393|3401.1|3398.1|3395.6|3392.6|0
1588590300000|2020-05-04 11:05:00|3395.6|3392.6|3388.4|3385.4|3395.7|3392.7|3387.5|3384.5|0
1588590600000|2020-05-04 11:10:00|3388.1|3385.1|3388.2|3385.2|3390.8|3387.8|3386.6|3383.6|0
1588590900000|2020-05-04 11:15:00|3388.5|3385.5|3388.2|3385.2|3388.7|3385.7|3382.3|3379.3|0
1588591200000|2020-05-04 11:20:00|3388.6|3385.6|3386.1|3383.1|3388.6|3385.6|3384.4|3381.4|0
1588591500000|2020-05-04 11:25:00|3385.9|3382.9|3387|3384|3389.4|3386.4|3385.8|3382.8|0
1588591800000|2020-05-04 11:30:00|3387.5|3384.5|3390.3|3387.3|3391.4|3388.4|3387.3|3384.3|0
1588592100000|2020-05-04 11:35:00|3391|3388|3395.2|3392.2|3396.1|3393.1|3390.9|3387.9|0
1588592400000|2020-05-04 11:40:00|3395.5|3392.5|3397|3394|3399.9|3396.9|3395.5|3392.5|0
1588592700000|2020-05-04 11:45:00|3397.1|3394.1|3398.1|3395.1|3398.7|3395.7|3397.1|3394.1|0
1588593000000|2020-05-04 11:50:00|3398.2|3395.2|3401.3|3398.3|3401.4|3398.4|3397.7|3394.7|0
1588593300000|2020-05-04 11:55:00|3400.5|3397.5|3399|3396|3401.3|3398.3|3398.9|3395.9|0
1588593600000|2020-05-04 12:00:00|3399.1|3396.1|3394.7|3391.7|3399.2|3396.2|3394.1|3391.1|0
1588593900000|2020-05-04 12:05:00|3394.5|3391.5|3395.1|3392.1|3395.1|3392.1|3392.8|3389.8|0
1588594200000|2020-05-04 12:10:00|3395|3392|3397.3|3394.3|3397.5|3394.5|3394.3|3391.3|0
1588594500000|2020-05-04 12:15:00|3397|3394|3396.4|3393.4|3398.3|3395.3|3395.8|3392.8|0
1588594800000|2020-05-04 12:20:00|3396.3|3393.3|3396.3|3393.3|3396.4|3393.4|3395.1|3392.1|0
1588595100000|2020-05-04 12:25:00|3395.9|3392.9|3398.7|3395.7|3399|3396|3395.9|3392.9|0
1588595400000|2020-05-04 12:30:00|3398.6|3395.6|3402.3|3399.3|3403.7|3400.7|3398.6|3395.6|0
1588595700000|2020-05-04 12:35:00|3402.2|3399.2|3400.6|3397.6|3402.2|3399.2|3400.5|3397.5|0
1588596000000|2020-05-04 12:40:00|3400.4|3397.4|3402.9|3399.9|3403.2|3400.2|3400.1|3397.1|0
1588596300000|2020-05-04 12:45:00|3403|3400|3400.7|3397.7|3403.1|3400.1|3400.7|3397.7|0
1588596600000|2020-05-04 12:50:00|3400.8|3397.8|3402.2|3399.2|3403.9|3400.9|3400.7|3397.7|0
1588596900000|2020-05-04 12:55:00|3402.1|3399.1|3402.7|3399.7|3403.1|3400.1|3401.6|3398.6|0
1588597200000|2020-05-04 13:00:00|3402.5|3399.5|3395.9|3392.9|3402.5|3399.5|3395.7|3392.7|0
1588597500000|2020-05-04 13:05:00|3396|3393|3396.8|3393.8|3398|3395|3395.9|3392.9|0
1588597800000|2020-05-04 13:10:00|3396.7|3393.7|3399.9|3396.9|3399.9|3396.9|3395.7|3392.7|0
1588598100000|2020-05-04 13:15:00|3400|3397|3400.3|3397.3|3402|3399|3399.1|3396.1|0
1588598400000|2020-05-04 13:20:00|3400.5|3397.5|3403.7|3400.7|3403.9|3400.9|3399.1|3396.1|0
1588598700000|2020-05-04 13:25:00|3403.9|3400.9|3404.9|3401.9|3408|3405|3402.6|3399.6|0
1588599000000|2020-05-04 13:30:00|3406.7|3403.7|3415.8|3414|3415.8|3414|3395.8|3394|0
1588599300000|2020-05-04 13:35:00|3416.8|3415|3421.9|3420.1|3423.1|3421.3|3402.5|3400.7|0
1588599600000|2020-05-04 13:40:00|3421.8|3420|3426.9|3425.1|3432.6|3430.8|3416.1|3414.3|0
1588599900000|2020-05-04 13:45:00|3426.6|3424.8|3428|3426.2|3433.8|3432|3422.5|3420.7|0
1588600200000|2020-05-04 13:50:00|3428.4|3426.6|3440.5|3438.7|3443.2|3441.4|3428.4|3426.6|0
1588600500000|2020-05-04 13:55:00|3440.6|3438.8|3441.3|3439.5|3443.4|3441.6|3433.4|3431.6|0
1588600800000|2020-05-04 14:00:00|3441.4|3439.6|3454.6|3452.8|3457.6|3455.8|3439.4|3437.6|0
1588601100000|2020-05-04 14:05:00|3454.8|3453|3454.7|3452.9|3461.3|3459.5|3453.9|3452.1|0
1588601400000|2020-05-04 14:10:00|3455.3|3453.5|3461.2|3459.4|3465.4|3463.6|3449.6|3447.8|0
1588601700000|2020-05-04 14:15:00|3461.1|3459.3|3469.6|3467.8|3474.2|3472.4|3460.2|3458.4|0
1588602000000|2020-05-04 14:20:00|3469.3|3467.5|3459.4|3457.6|3469.4|3467.6|3459.4|3457.6|0
1588602300000|2020-05-04 14:25:00|3459.6|3457.8|3455.6|3453.8|3462.6|3460.8|3453.9|3452.1|0
1588602600000|2020-05-04 14:30:00|3455.3|3453.5|3448.2|3446.4|3456.9|3455.1|3446.3|3444.5|0
1588602900000|2020-05-04 14:35:00|3448.6|3446.8|3449.4|3447.6|3453.3|3451.5|3444.2|3442.4|0
1588603200000|2020-05-04 14:40:00|3449.6|3447.8|3458.1|3456.3|3459.8|3458|3446.8|3445|0
1588603500000|2020-05-04 14:45:00|3458.2|3456.4|3452.3|3450.5|3460.5|3458.7|3451.4|3449.6|0
1588603800000|2020-05-04 14:50:00|3452.4|3450.6|3447.2|3445.4|3453.3|3451.5|3442|3440.2|0
1588604100000|2020-05-04 14:55:00|3447.3|3445.5|3441.4|3439.6|3448.5|3446.7|3441|3439.2|0
1588604400000|2020-05-04 15:00:00|3441.5|3439.7|3442.4|3440.6|3446.2|3444.4|3438|3436.2|0
1588604700000|2020-05-04 15:05:00|3442.5|3440.7|3450.4|3448.6|3452.1|3450.3|3441.7|3439.9|0
1588605000000|2020-05-04 15:10:00|3450.3|3448.5|3452.1|3450.3|3456.1|3454.3|3449.3|3447.5|0
1588605300000|2020-05-04 15:15:00|3451.5|3449.7|3454.9|3453.1|3456.5|3454.7|3451.4|3449.6|0
1588605600000|2020-05-04 15:20:00|3455.6|3453.8|3458.4|3456.6|3459.7|3457.9|3452.1|3450.3|0
1588605900000|2020-05-04 15:25:00|3458|3456.2|3449.8|3448|3458.3|3456.5|3449.8|3448|0
1588606200000|2020-05-04 15:30:00|3449.9|3448.1|3452.1|3450.3|3454.4|3452.6|3448.1|3446.3|0
1588606500000|2020-05-04 15:35:00|3452.3|3450.5|3460.2|3458.4|3461|3459.2|3451.5|3449.7|0
1588606800000|2020-05-04 15:40:00|3460.4|3458.6|3463.7|3461.9|3465|3463.2|3460.4|3458.6|0
1588607100000|2020-05-04 15:45:00|3463.6|3461.8|3462.7|3460.9|3466.2|3464.4|3459.4|3457.6|0
1588607400000|2020-05-04 15:50:00|3463.1|3461.3|3462.6|3460.8|3464.3|3462.5|3461|3459.2|0
1588607700000|2020-05-04 15:55:00|3462.7|3460.9|3459|3457.2|3463.7|3461.9|3457.8|3456|0
1588608000000|2020-05-04 16:00:00|3459.2|3457.4|3460|3458.2|3463|3461.2|3458.6|3456.8|0
1588608300000|2020-05-04 16:05:00|3460.1|3458.3|3456|3454.2|3461.1|3459.3|3452.9|3451.1|0
1588608600000|2020-05-04 16:10:00|3456.1|3454.3|3452.3|3450.5|3456.6|3454.8|3451.4|3449.6|0
1588608900000|2020-05-04 16:15:00|3452.4|3450.6|3452.3|3450.5|3455|3453.2|3451.1|3449.3|0
1588609200000|2020-05-04 16:20:00|3452.2|3450.4|3455.9|3454.1|3456.3|3454.5|3452|3450.2|0
1588609500000|2020-05-04 16:25:00|3456|3454.2|3454.8|3453|3456.6|3454.8|3453.9|3452.1|0
1588609800000|2020-05-04 16:30:00|3454.9|3453.1|3447.7|3445.9|3455.2|3453.4|3446.8|3445|0
1588610100000|2020-05-04 16:35:00|3447.6|3445.8|3441.3|3439.5|3448.3|3446.5|3440.3|3438.5|0
1588610400000|2020-05-04 16:40:00|3441.4|3439.6|3443.4|3441.6|3444|3442.2|3439.7|3437.9|0
1588610700000|2020-05-04 16:45:00|3443.2|3441.4|3440.7|3438.9|3443.7|3441.9|3440.1|3438.3|0
1588611000000|2020-05-04 16:50:00|3440.8|3439|3435.8|3434|3441.3|3439.5|3435.5|3433.7|0
1588611300000|2020-05-04 16:55:00|3435.7|3433.9|3437.9|3436.1|3438.4|3436.6|3434.6|3432.8|0
1588611600000|2020-05-04 17:00:00|3438.1|3436.3|3436.1|3434.3|3438.8|3437|3435|3433.2|0
1588611900000|2020-05-04 17:05:00|3436|3434.2|3437.4|3435.6|3437.7|3435.9|3434.1|3432.3|0
1588612200000|2020-05-04 17:10:00|3436.9|3435.1|3428.8|3427|3437.1|3435.3|3426.8|3425|0
1588612500000|2020-05-04 17:15:00|3428.9|3427.1|3422.8|3421|3430.1|3428.3|3420.8|3419|0
1588612800000|2020-05-04 17:20:00|3422.7|3420.9|3427.1|3425.3|3427.3|3425.5|3422.1|3420.3|0
1588613100000|2020-05-04 17:25:00|3427.2|3425.4|3430.6|3428.8|3431.7|3429.9|3425.9|3424.1|0
1588613400000|2020-05-04 17:30:00|3430.8|3429|3436|3434.2|3437.5|3435.7|3430.6|3428.8|0
1588613700000|2020-05-04 17:35:00|3436.2|3434.4|3434.6|3432.8|3437.1|3435.3|3434|3432.2|0
1588614000000|2020-05-04 17:40:00|3434.5|3432.7|3433.8|3432|3436.6|3434.8|3432.7|3430.9|0
1588614300000|2020-05-04 17:45:00|3434.5|3432.7|3438.2|3436.4|3438.2|3436.4|3434.3|3432.5|0
1588614600000|2020-05-04 17:50:00|3438.3|3436.5|3438.2|3436.4|3439.3|3437.5|3436.6|3434.8|0
1588614900000|2020-05-04 17:55:00|3438.1|3436.3|3440.8|3439|3441.3|3439.5|3438|3436.2|0
1588615200000|2020-05-04 18:00:00|3440.7|3438.9|3437.2|3435.4|3442.5|3440.7|3437.1|3435.3|0
1588615500000|2020-05-04 18:05:00|3437.5|3435.7|3436.2|3434.4|3439.1|3437.3|3434.7|3432.9|0
1588615800000|2020-05-04 18:10:00|3436|3434.2|3444.6|3442.8|3446|3444.2|3435.9|3434.1|0
1588616100000|2020-05-04 18:15:00|3444.8|3443|3443.5|3441.7|3445|3443.2|3441.7|3439.9|0
1588616400000|2020-05-04 18:20:00|3443.6|3441.8|3442.9|3441.1|3444.3|3442.5|3441.4|3439.6|0
1588616700000|2020-05-04 18:25:00|3442.7|3440.9|3444.1|3442.3|3444.6|3442.8|3441|3439.2|0
1588617000000|2020-05-04 18:30:00|3443.9|3442.1|3442.2|3440.4|3448.6|3446.8|3441.4|3439.6|0
1588617300000|2020-05-04 18:35:00|3442.3|3440.5|3439.9|3438.1|3444.1|3442.3|3439.3|3437.5|0
1588617600000|2020-05-04 18:40:00|3439.8|3438|3441.4|3439.6|3443.3|3441.5|3438.5|3436.7|0
1588617900000|2020-05-04 18:45:00|3441.3|3439.5|3447.7|3445.9|3447.7|3445.9|3440.6|3438.8|0
1588618200000|2020-05-04 18:50:00|3447.6|3445.8|3449.1|3447.3|3451|3449.2|3447.1|3445.3|0
1588618500000|2020-05-04 18:55:00|3448.9|3447.1|3453.6|3451.8|3454.6|3452.8|3447.3|3445.5|0
1588618800000|2020-05-04 19:00:00|3453.5|3451.7|3454.3|3452.5|3455|3453.2|3451.3|3449.5|0
1588619100000|2020-05-04 19:05:00|3454.2|3452.4|3455.4|3453.6|3455.4|3453.6|3450.6|3448.8|0
1588619400000|2020-05-04 19:10:00|3455.5|3453.7|3460.1|3458.3|3462.2|3460.4|3454.9|3453.1|0
1588619700000|2020-05-04 19:15:00|3460|3458.2|3464.5|3462.7|3465.2|3463.4|3458.8|3457|0
1588620000000|2020-05-04 19:20:00|3464.7|3462.9|3466.6|3464.8|3468.6|3466.8|3463.6|3461.8|0
1588620300000|2020-05-04 19:25:00|3466.5|3464.7|3466.3|3464.5|3468.1|3466.3|3460.5|3458.7|0
1588620600000|2020-05-04 19:30:00|3465.7|3463.9|3470.6|3468.8|3470.6|3468.8|3465.2|3463.4|0
1588620900000|2020-05-04 19:35:00|3470.9|3469.1|3467.4|3465.6|3471|3469.2|3467.2|3465.4|0
1588621200000|2020-05-04 19:40:00|3467.6|3465.8|3471.7|3469.9|3472.9|3471.1|3466.6|3464.8|0
1588621500000|2020-05-04 19:45:00|3470.7|3468.9|3472.6|3470.8|3473.3|3471.5|3468.9|3467.1|0
1588621800000|2020-05-04 19:50:00|3469.6|3467.8|3473.5|3471.7|3473.6|3471.8|3468|3466.2|0
1588622100000|2020-05-04 19:55:00|3473|3471.2|3481.1|3479.3|3483.9|3482.1|3472|3470.2|0
1588622400000|2020-05-04 20:00:00|3481.7|3478.7|3478.6|3475.6|3481.7|3478.7|3477.1|3474.1|0
1588622700000|2020-05-04 20:05:00|3478.7|3475.7|3477.6|3474.6|3478.7|3475.7|3476.9|3473.9|0
1588623000000|2020-05-04 20:10:00|3477.7|3474.7|3476.5|3473.5|3478.4|3475.4|3476.2|3473.2|0
1588623300000|2020-05-04 20:15:00|3476.1|3473.1|3476.2|3473.2|3476.2|3473.2|3474.9|3471.9|0
1588623600000|2020-05-04 20:20:00|3476|3473|3477.2|3474.2|3477.4|3474.4|3476|3473|0
1588623900000|2020-05-04 20:25:00|3477.1|3474.1|3476.7|3473.7|3477.6|3474.6|3476.7|3473.7|0
1588624200000|2020-05-04 20:30:00|3476.8|3473.8|3474.7|3471.7|3476.8|3473.8|3474.7|3471.7|0
1588624500000|2020-05-04 20:35:00|3474.8|3471.8|3476.3|3473.3|3476.3|3473.3|3474.5|3471.5|0
1588624800000|2020-05-04 20:40:00|3476.2|3473.2|3476|3473|3476.5|3473.5|3475.9|3472.9|0
1588625100000|2020-05-04 20:45:00|3476.1|3473.1|3475.8|3472.8|3476.2|3473.2|3475.6|3472.6|0
1588625400000|2020-05-04 20:50:00|3475.9|3472.9|3475.6|3472.6|3476.2|3473.2|3475.2|3472.2|0
1588625700000|2020-05-04 20:55:00|3475.7|3472.7|3476.1|3473.1|3476.9|3473.9|3475.5|3472.5|0
1588626000000|2020-05-04 21:00:00|3476.2|3473.2|3476.6|3473.6|3476.7|3473.7|3476.2|3473.2|0
1588626300000|2020-05-04 21:05:00|3476.4|3473.4|3477|3474|3477.7|3474.7|3476.4|3473.4|0
1588626600000|2020-05-04 21:10:00|3476.9|3473.9|3476.7|3473.7|3477|3474|3476.3|3473.3|0
1588626900000|2020-05-04 21:15:00|3476.8|3473.8|3476.7|3473.7|3476.9|3473.9|3476.6|3473.6|0
1588627200000|2020-05-04 21:20:00|3476.6|3473.6|3477.2|3474.2|3477.2|3474.2|3476.6|3473.6|0
1588627500000|2020-05-04 21:25:00|3477.3|3474.3|3477.5|3474.5|3477.6|3474.6|3477.1|3474.1|0
1588627800000|2020-05-04 21:30:00|3477.4|3474.4|3477.4|3474.4|3477.4|3474.4|3477.2|3474.2|0
1588628100000|2020-05-04 21:35:00|3477.3|3474.3|3477.5|3474.5|3477.6|3474.6|3477.2|3474.2|0
1588628400000|2020-05-04 21:40:00|3477.6|3474.6|3477.1|3474.1|3477.9|3474.9|3477.1|3474.1|0
1588628700000|2020-05-04 21:45:00|3477.2|3474.2|3477.7|3474.7|3477.7|3474.7|3477.1|3474.1|0
1588629000000|2020-05-04 21:50:00|3477.6|3474.6|3478.3|3475.3|3478.3|3475.3|3477.6|3474.6|0
1588629300000|2020-05-04 21:55:00|3478|3475|3478.2|3475.2|3478.5|3475.5|3477.9|3474.9|0
1588629600000|2020-05-04 22:00:00|3478.1|3475.1|3479.9|3476.9|3480.2|3477.2|3477.2|3474.2|0
1588629900000|2020-05-04 22:05:00|3480.1|3477.1|3480.6|3477.6|3481.1|3478.1|3479.9|3476.9|0
1588630200000|2020-05-04 22:10:00|3480.5|3477.5|3481.9|3478.9|3482|3479|3480.5|3477.5|0
1588630500000|2020-05-04 22:15:00|3481.8|3478.8|3482.4|3479.4|3482.4|3479.4|3481.6|3478.6|0
1588630800000|2020-05-04 22:20:00|3482.5|3479.5|3485|3482|3485.4|3482.4|3482.4|3479.4|0
1588631100000|2020-05-04 22:25:00|3485.1|3482.1|3484.7|3481.7|3485.8|3482.8|3484.7|3481.7|0
1588631400000|2020-05-04 22:30:00|3484.8|3481.8|3485.5|3482.5|3485.9|3482.9|3484.8|3481.8|0
1588631700000|2020-05-04 22:35:00|3485.4|3482.4|3485.1|3482.1|3485.8|3482.8|3485.1|3482.1|0
1588632000000|2020-05-04 22:40:00|3485|3482|3484.2|3481.2|3485.1|3482.1|3484.1|3481.1|0
1588632300000|2020-05-04 22:45:00|3484.3|3481.3|3484.2|3481.2|3484.5|3481.5|3483.5|3480.5|0
1588632600000|2020-05-04 22:50:00|3484.3|3481.3|3484.8|3481.8|3485.2|3482.2|3483.7|3480.7|0
1588632900000|2020-05-04 22:55:00|3484.9|3481.9|3483.6|3480.6|3485.3|3482.3|3483.1|3480.1|0
1588633200000|2020-05-04 23:00:00|3483.7|3480.7|3483.4|3480.4|3483.9|3480.9|3483|3480|0
1588633500000|2020-05-04 23:05:00|3483.1|3480.1|3483.9|3480.9|3484.1|3481.1|3483|3480|0
1588633800000|2020-05-04 23:10:00|3484|3481|3484|3481|3484.3|3481.3|3483.2|3480.2|0
1588634100000|2020-05-04 23:15:00|3483.9|3480.9|3483.7|3480.7|3484.2|3481.2|3483.4|3480.4|0
1588634400000|2020-05-04 23:20:00|3483.6|3480.6|3483.5|3480.5|3483.7|3480.7|3483.5|3480.5|0
1588634700000|2020-05-04 23:25:00|3483.6|3480.6|3483.9|3480.9|3484.1|3481.1|3483.5|3480.5|0
1588635000000|2020-05-04 23:30:00|3484.1|3481.1|3483.8|3480.8|3484.1|3481.1|3483.7|3480.7|0
1588635300000|2020-05-04 23:35:00|3483.9|3480.9|3484.3|3481.3|3484.3|3481.3|3483.5|3480.5|0
1588635600000|2020-05-04 23:40:00|3484.4|3481.4|3484.9|3481.9|3484.9|3481.9|3484|3481|0
1588635900000|2020-05-04 23:45:00|3484.7|3481.7|3485.1|3482.1|3485.1|3482.1|3484.6|3481.6|0
1588636200000|2020-05-04 23:50:00|3485.2|3482.2|3486.6|3483.6|3486.7|3483.7|3485.2|3482.2|0
1588636500000|2020-05-04 23:55:00|3486.5|3483.5|3488.2|3483.2|3488.2|3484.7|3486.2|3483.2|0
1588636800000|2020-05-05 00:00:00|3488.3|3483.3|3494.6|3489.6|3496.3|3491.3|3488.2|3483.2|0
1588637100000|2020-05-05 00:05:00|3494.7|3489.7|3492.3|3487.3|3494.8|3489.8|3491.7|3486.7|0
1588637400000|2020-05-05 00:10:00|3492.4|3487.4|3493.9|3488.9|3494.6|3489.6|3491.1|3486.1|0
1588637700000|2020-05-05 00:15:00|3494|3489|3491.5|3486.5|3494.8|3489.8|3491.1|3486.1|0
1588638000000|2020-05-05 00:20:00|3491.4|3486.4|3488.6|3483.6|3491.8|3486.8|3487.1|3482.1|0
1588638300000|2020-05-05 00:25:00|3488.7|3483.7|3489.5|3484.5|3489.6|3484.6|3487.5|3482.5|0
1588638600000|2020-05-05 00:30:00|3489.6|3484.6|3489.1|3484.1|3489.8|3484.8|3487.6|3482.6|0
1588638900000|2020-05-05 00:35:00|3489|3484|3488.9|3483.9|3490.3|3485.3|3488.7|3483.7|0
1588639200000|2020-05-05 00:40:00|3488.5|3483.5|3491.2|3486.2|3491.8|3486.8|3487.2|3482.2|0
1588639500000|2020-05-05 00:45:00|3491.1|3486.1|3491.7|3486.7|3492.9|3487.9|3490.9|3485.9|0
1588639800000|2020-05-05 00:50:00|3491.6|3486.6|3492.4|3487.4|3492.8|3487.8|3491.3|3486.3|0
1588640100000|2020-05-05 00:55:00|3492.3|3487.3|3496.5|3491.5|3496.5|3491.5|3491.4|3486.4|0
1588640400000|2020-05-05 01:00:00|3496.6|3491.6|3497.1|3492.1|3498.6|3493.6|3495.9|3490.9|0
1588640700000|2020-05-05 01:05:00|3497.2|3492.2|3498.8|3493.8|3499.1|3494.1|3496.3|3491.3|0
1588641000000|2020-05-05 01:10:00|3498.9|3493.9|3499.4|3494.4|3503|3498|3498.8|3493.8|0
1588641300000|2020-05-05 01:15:00|3499.8|3494.8|3498.3|3493.3|3500.9|3495.9|3497.7|3492.7|0
1588641600000|2020-05-05 01:20:00|3498.7|3493.7|3499.8|3494.8|3500.8|3495.8|3498.1|3493.1|0
1588641900000|2020-05-05 01:25:00|3499.9|3494.9|3497.3|3492.3|3500.2|3495.2|3497.3|3492.3|0
1588642200000|2020-05-05 01:30:00|3497.7|3492.7|3499.8|3494.8|3500.3|3495.3|3497.1|3492.1|0
1588642500000|2020-05-05 01:35:00|3499.9|3494.9|3506.1|3501.1|3508.5|3503.5|3499.9|3494.9|0
1588642800000|2020-05-05 01:40:00|3506|3501|3507.8|3502.8|3508.2|3503.2|3505.8|3500.8|0
1588643100000|2020-05-05 01:45:00|3508.1|3503.1|3508.3|3503.3|3508.4|3503.4|3506|3501|0
1588643400000|2020-05-05 01:50:00|3508.4|3503.4|3508.3|3503.3|3510.5|3505.5|3508|3503|0
1588643700000|2020-05-05 01:55:00|3508.4|3503.4|3509.4|3504.4|3509.8|3504.8|3508|3503|0
1588644000000|2020-05-05 02:00:00|3509.6|3504.6|3509.1|3504.1|3509.7|3504.7|3508.2|3503.2|0
1588644300000|2020-05-05 02:05:00|3509|3504|3506.7|3501.7|3509|3504|3506.5|3501.5|0
1588644600000|2020-05-05 02:10:00|3507|3502|3507|3502|3507.9|3502.9|3506.5|3501.5|0
1588644900000|2020-05-05 02:15:00|3507.1|3502.1|3507.3|3502.3|3507.8|3502.8|3506.6|3501.6|0
1588645200000|2020-05-05 02:20:00|3507.4|3502.4|3506.9|3501.9|3508.6|3503.6|3505.5|3500.5|0
1588645500000|2020-05-05 02:25:00|3506.8|3501.8|3508|3503|3508.5|3503.5|3506.1|3501.1|0
1588645800000|2020-05-05 02:30:00|3508.1|3503.1|3508.5|3503.5|3509.7|3504.7|3508.1|3503.1|0
1588646100000|2020-05-05 02:35:00|3508.4|3503.4|3507.1|3502.1|3508.9|3503.9|3506.7|3501.7|0
1588646400000|2020-05-05 02:40:00|3507|3502|3505.1|3500.1|3507.4|3502.4|3504.8|3499.8|0
1588646700000|2020-05-05 02:45:00|3505.2|3500.2|3504.4|3499.4|3505.4|3500.4|3503.6|3498.6|0
1588647000000|2020-05-05 02:50:00|3504.3|3499.3|3505|3500|3505.1|3500.1|3503.3|3498.3|0
1588647300000|2020-05-05 02:55:00|3504.8|3499.8|3504.4|3499.4|3505.2|3500.2|3503.5|3498.5|0
1588647600000|2020-05-05 03:00:00|3504.2|3499.2|3503.3|3498.3|3505.1|3500.1|3502.3|3497.3|0
1588647900000|2020-05-05 03:05:00|3503.4|3498.4|3502.7|3497.7|3503.5|3498.5|3501.7|3496.7|0
1588648200000|2020-05-05 03:10:00|3502.8|3497.8|3500.9|3495.9|3502.9|3497.9|3500.1|3495.1|0
1588648500000|2020-05-05 03:15:00|3501|3496|3502.6|3497.6|3502.6|3497.6|3500.6|3495.6|0
1588648800000|2020-05-05 03:20:00|3502.7|3497.7|3502.5|3497.5|3503.7|3498.7|3502.1|3497.1|0
1588649100000|2020-05-05 03:25:00|3502.6|3497.6|3501.8|3496.8|3502.7|3497.7|3501.1|3496.1|0
1588649400000|2020-05-05 03:30:00|3502|3497|3500.5|3495.5|3502.1|3497.1|3500.4|3495.4|0
1588649700000|2020-05-05 03:35:00|3500.6|3495.6|3495.2|3490.2|3500.6|3495.6|3494.5|3489.5|0
1588650000000|2020-05-05 03:40:00|3495.1|3490.1|3496.8|3491.8|3497.7|3492.7|3494.4|3489.4|0
1588650300000|2020-05-05 03:45:00|3496.9|3491.9|3498.9|3493.9|3499|3494|3496.8|3491.8|0
1588650600000|2020-05-05 03:50:00|3498.8|3493.8|3499.2|3494.2|3499.3|3494.3|3498.3|3493.3|0
1588650900000|2020-05-05 03:55:00|3499.3|3494.3|3499|3494|3500|3495|3498.6|3493.6|0
1588651200000|2020-05-05 04:00:00|3499.1|3494.1|3500.9|3495.9|3501.8|3496.8|3498.4|3493.4|0
1588651500000|2020-05-05 04:05:00|3501|3496|3501.2|3496.2|3501.4|3496.4|3499.7|3494.7|0
1588651800000|2020-05-05 04:10:00|3501.1|3496.1|3505.4|3500.4|3505.4|3500.4|3500.6|3495.6|0
1588652100000|2020-05-05 04:15:00|3505|3500|3504.2|3499.2|3505.7|3500.7|3504.1|3499.1|0
1588652400000|2020-05-05 04:20:00|3504|3499|3503.9|3498.9|3504.2|3499.2|3502.6|3497.6|0
1588652700000|2020-05-05 04:25:00|3503.8|3498.8|3502.9|3497.9|3503.8|3498.8|3502.7|3497.7|0
1588653000000|2020-05-05 04:30:00|3503.1|3498.1|3502.2|3497.2|3503.6|3498.6|3501.2|3496.2|0
1588653300000|2020-05-05 04:35:00|3502.3|3497.3|3500.8|3495.8|3502.7|3497.7|3500.3|3495.3|0
1588653600000|2020-05-05 04:40:00|3501.1|3496.1|3503.7|3498.7|3504.2|3499.2|3500.7|3495.7|0
1588653900000|2020-05-05 04:45:00|3503.6|3498.6|3503.2|3498.2|3503.6|3498.6|3502.9|3497.9|0
1588654200000|2020-05-05 04:50:00|3503|3498|3507.4|3502.4|3507.4|3502.4|3503|3498|0
1588654500000|2020-05-05 04:55:00|3507.3|3502.3|3509.5|3504.5|3512.1|3507.1|3507.3|3502.3|0
1588654800000|2020-05-05 05:00:00|3509.6|3504.6|3509.6|3504.6|3510.9|3505.9|3508.5|3503.5|0
1588655100000|2020-05-05 05:05:00|3509.7|3504.7|3508|3503|3509.8|3504.8|3506.9|3501.9|0
1588655400000|2020-05-05 05:10:00|3507.8|3502.8|3506.9|3501.9|3509.2|3504.2|3506.7|3501.7|0
1588655700000|2020-05-05 05:15:00|3506.7|3501.7|3504.6|3499.6|3507.5|3502.5|3503.1|3498.1|0
1588656000000|2020-05-05 05:20:00|3504.9|3499.9|3505.6|3500.6|3506.1|3501.1|3503.8|3498.8|0
1588656300000|2020-05-05 05:25:00|3505.5|3500.5|3503.9|3498.9|3505.6|3500.6|3503.6|3498.6|0
1588656600000|2020-05-05 05:30:00|3503.8|3498.8|3503.2|3498.2|3504.8|3499.8|3503.2|3498.2|0
1588656900000|2020-05-05 05:35:00|3503.3|3498.3|3502.6|3497.6|3503.6|3498.6|3502.6|3497.6|0
1588657200000|2020-05-05 05:40:00|3502.5|3497.5|3504.1|3499.1|3504.5|3499.5|3502.4|3497.4|0
1588657500000|2020-05-05 05:45:00|3504.4|3499.4|3502.9|3497.9|3504.4|3499.4|3502.2|3497.2|0
1588657800000|2020-05-05 05:50:00|3503|3498|3503.5|3498.5|3503.5|3498.5|3501.9|3496.9|0
1588658100000|2020-05-05 05:55:00|3503.4|3498.4|3502.5|3497.5|3504.4|3499.4|3502.3|3497.3|0
1588658400000|2020-05-05 06:00:00|3502.9|3497.9|3506.2|3501.2|3508.4|3503.4|3499.7|3494.7|0
1588658700000|2020-05-05 06:05:00|3506.1|3501.1|3507.6|3502.6|3508.4|3503.4|3504.1|3499.1|0
1588659000000|2020-05-05 06:10:00|3507.7|3502.7|3508.8|3503.8|3510|3505|3506.6|3501.6|0
1588659300000|2020-05-05 06:15:00|3509|3504|3508.5|3503.5|3509.2|3504.2|3507|3502|0
1588659600000|2020-05-05 06:20:00|3508.4|3503.4|3504.6|3499.6|3508.8|3503.8|3504|3499|0
1588659900000|2020-05-05 06:25:00|3504.8|3499.8|3504.4|3499.4|3505.1|3500.1|3503|3498|0
1588660200000|2020-05-05 06:30:00|3504.5|3499.5|3502|3497|3505.9|3500.9|3501.7|3496.7|0
1588660500000|2020-05-05 06:35:00|3501.9|3496.9|3500.8|3495.8|3503|3498|3499.2|3494.2|0
1588660800000|2020-05-05 06:40:00|3500.9|3495.9|3499.1|3494.1|3502|3497|3499.1|3494.1|0
1588661100000|2020-05-05 06:45:00|3499.4|3494.4|3505.6|3500.6|3505.7|3500.7|3498.6|3493.6|0
1588661400000|2020-05-05 06:50:00|3505.7|3500.7|3505.9|3500.9|3506.7|3501.7|3505|3500|0
1588661700000|2020-05-05 06:55:00|3506.1|3501.1|3507.6|3502.6|3507.7|3502.7|3504.4|3499.4|0
1588662000000|2020-05-05 07:00:00|3507.5|3502.5|3503.9|3498.9|3508.2|3503.2|3501.5|3496.5|0
1588662300000|2020-05-05 07:05:00|3503.5|3498.5|3506.8|3501.8|3507|3502|3501.9|3496.9|0
1588662600000|2020-05-05 07:10:00|3506.9|3501.9|3508.5|3503.5|3510|3505|3504.3|3499.3|0
1588662900000|2020-05-05 07:15:00|3508.7|3503.7|3508|3503|3510.6|3505.6|3505.9|3500.9|0
1588663200000|2020-05-05 07:20:00|3508.1|3503.1|3507.8|3502.8|3510|3505|3506.6|3501.6|0
1588663500000|2020-05-05 07:25:00|3507.7|3502.7|3512|3507|3512|3507|3505.3|3500.3|0
1588663800000|2020-05-05 07:30:00|3513.8|3508.8|3521.9|3516.9|3523.8|3518.8|3513.5|3508.5|0
1588664100000|2020-05-05 07:35:00|3522|3517|3521.2|3516.2|3524|3519|3519.2|3514.2|0
1588664400000|2020-05-05 07:40:00|3521.1|3516.1|3521.6|3516.6|3523.8|3518.8|3520|3515|0
1588664700000|2020-05-05 07:45:00|3521.4|3516.4|3520|3515|3523.3|3518.3|3519.9|3514.9|0
1588665000000|2020-05-05 07:50:00|3520.1|3515.1|3520.1|3515.1|3522.3|3517.3|3519.3|3514.3|0
1588665300000|2020-05-05 07:55:00|3520|3515|3521.8|3516.8|3522.9|3517.9|3520|3515|0
1588665600000|2020-05-05 08:00:00|3521.7|3516.7|3527.5|3524.5|3529.2|3526.2|3519.9|3514.9|0
1588665900000|2020-05-05 08:05:00|3528.1|3525.1|3531.8|3528.8|3534.3|3531.3|3527.9|3524.9|0
1588666200000|2020-05-05 08:10:00|3531.3|3528.3|3532.2|3529.2|3536.4|3533.4|3530.8|3527.8|0
1588666500000|2020-05-05 08:15:00|3533.3|3530.3|3525.5|3522.5|3533.6|3530.6|3523.6|3520.6|0
1588666800000|2020-05-05 08:20:00|3525.4|3522.4|3528.2|3525.2|3528.8|3525.8|3524.1|3521.1|0
1588667100000|2020-05-05 08:25:00|3528.5|3525.5|3530.9|3527.9|3531.3|3528.3|3527.8|3524.8|0
1588667400000|2020-05-05 08:30:00|3530.8|3527.8|3530.3|3527.3|3531.8|3528.8|3526.4|3523.4|0
1588667700000|2020-05-05 08:35:00|3528.3|3525.3|3526.4|3523.4|3531.4|3528.4|3524.7|3521.7|0
1588668000000|2020-05-05 08:40:00|3526.2|3523.2|3520.2|3517.2|3527.9|3524.9|3517.5|3514.5|0
1588668300000|2020-05-05 08:45:00|3520|3517|3512.5|3509.5|3521|3518|3512.3|3509.3|0
1588668600000|2020-05-05 08:50:00|3512.6|3509.6|3506.5|3503.5|3513.9|3510.9|3506.4|3503.4|0
1588668900000|2020-05-05 08:55:00|3506.8|3503.8|3499.6|3496.6|3507.1|3504.1|3499.5|3496.5|0
1588669200000|2020-05-05 09:00:00|3499.7|3496.7|3502.8|3499.8|3503.3|3500.3|3498.8|3495.8|0
1588669500000|2020-05-05 09:05:00|3502.6|3499.6|3502.3|3499.3|3502.6|3499.6|3500.1|3497.1|0
1588669800000|2020-05-05 09:10:00|3502.4|3499.4|3503.8|3500.8|3504.3|3501.3|3502.3|3499.3|0
1588670100000|2020-05-05 09:15:00|3504|3501|3509.4|3506.4|3509.4|3506.4|3503.6|3500.6|0
1588670400000|2020-05-05 09:20:00|3508.9|3505.9|3510|3507|3510|3507|3507.3|3504.3|0
1588670700000|2020-05-05 09:25:00|3509.9|3506.9|3509.5|3506.5|3509.9|3506.9|3507.5|3504.5|0
1588671000000|2020-05-05 09:30:00|3509.4|3506.4|3506.4|3503.4|3511|3508|3505.7|3502.7|0
1588671300000|2020-05-05 09:35:00|3506.2|3503.2|3505.6|3502.6|3506.5|3503.5|3505.3|3502.3|0
1588671600000|2020-05-05 09:40:00|3505.8|3502.8|3508.9|3505.9|3510|3507|3505.8|3502.8|0
1588671900000|2020-05-05 09:45:00|3509|3506|3510|3507|3510.2|3507.2|3508.5|3505.5|0
1588672200000|2020-05-05 09:50:00|3510.1|3507.1|3512.7|3509.7|3512.9|3509.9|3509.9|3506.9|0
1588672500000|2020-05-05 09:55:00|3512.9|3509.9|3513.6|3510.6|3514|3511|3512.8|3509.8|0
1588672800000|2020-05-05 10:00:00|3513.4|3510.4|3516.2|3513.2|3516.3|3513.3|3512.8|3509.8|0
1588673100000|2020-05-05 10:05:00|3516.3|3513.3|3514.6|3511.6|3516.3|3513.3|3514.5|3511.5|0
1588673400000|2020-05-05 10:10:00|3514.8|3511.8|3515.2|3512.2|3516.6|3513.6|3514.8|3511.8|0
1588673700000|2020-05-05 10:15:00|3515.6|3512.6|3515|3512|3516.4|3513.4|3514.8|3511.8|0
1588674000000|2020-05-05 10:20:00|3515.1|3512.1|3515.7|3512.7|3515.8|3512.8|3514.9|3511.9|0
1588674300000|2020-05-05 10:25:00|3515.5|3512.5|3516.7|3513.7|3517.7|3514.7|3514.8|3511.8|0
1588674600000|2020-05-05 10:30:00|3516.6|3513.6|3516.8|3513.8|3518|3515|3514.9|3511.9|0
1588674900000|2020-05-05 10:35:00|3516.9|3513.9|3517.2|3514.2|3517.2|3514.2|3515.1|3512.1|0
1588675200000|2020-05-05 10:40:00|3516.6|3513.6|3521.2|3518.2|3521.2|3518.2|3516.5|3513.5|0
1588675500000|2020-05-05 10:45:00|3520.5|3517.5|3519.5|3516.5|3520.5|3517.5|3519.1|3516.1|0
1588675800000|2020-05-05 10:50:00|3519.4|3516.4|3518.4|3515.4|3519.4|3516.4|3517.8|3514.8|0
1588676100000|2020-05-05 10:55:00|3518.5|3515.5|3517.9|3514.9|3519.2|3516.2|3517.4|3514.4|0
1588676400000|2020-05-05 11:00:00|3518.9|3515.9|3518.9|3515.9|3521|3518|3518.2|3515.2|0
1588676700000|2020-05-05 11:05:00|3518.8|3515.8|3519.5|3516.5|3519.7|3516.7|3518.5|3515.5|0
1588677000000|2020-05-05 11:10:00|3519.3|3516.3|3526.2|3523.2|3526.2|3523.2|3519.3|3516.3|0
1588677300000|2020-05-05 11:15:00|3526.1|3523.1|3525.1|3522.1|3527.1|3524.1|3525.1|3522.1|0
1588677600000|2020-05-05 11:20:00|3525|3522|3524.5|3521.5|3525.2|3522.2|3523.8|3520.8|0
1588677900000|2020-05-05 11:25:00|3524.4|3521.4|3525.2|3522.2|3525.3|3522.3|3524|3521|0
1588678200000|2020-05-05 11:30:00|3525|3522|3524.6|3521.6|3525.6|3522.6|3524|3521|0
1588678500000|2020-05-05 11:35:00|3524.8|3521.8|3526.2|3523.2|3526.2|3523.2|3523.7|3520.7|0
1588678800000|2020-05-05 11:40:00|3526.1|3523.1|3526.9|3523.9|3527.4|3524.4|3525|3522|0
1588679100000|2020-05-05 11:45:00|3527|3524|3529.1|3526.1|3529.1|3526.1|3526.7|3523.7|0
1588679400000|2020-05-05 11:50:00|3529.2|3526.2|3531.1|3528.1|3531.1|3528.1|3529.1|3526.1|0
1588679700000|2020-05-05 11:55:00|3531.2|3528.2|3530.6|3527.6|3531.6|3528.6|3529.7|3526.7|0
1588680000000|2020-05-05 12:00:00|3530.3|3527.3|3530.9|3527.9|3531.2|3528.2|3529.3|3526.3|0
1588680300000|2020-05-05 12:05:00|3531|3528|3530.5|3527.5|3531.3|3528.3|3529.8|3526.8|0
1588680600000|2020-05-05 12:10:00|3530.9|3527.9|3533.3|3530.3|3534|3531|3530.7|3527.7|0
1588680900000|2020-05-05 12:15:00|3533.2|3530.2|3531.8|3528.8|3533.6|3530.6|3531.3|3528.3|0
1588681200000|2020-05-05 12:20:00|3531.7|3528.7|3531.8|3528.8|3532.1|3529.1|3531.4|3528.4|0
1588681500000|2020-05-05 12:25:00|3531.4|3528.4|3532.5|3529.5|3532.7|3529.7|3531|3528|0
1588681800000|2020-05-05 12:30:00|3532.4|3529.4|3532|3529|3532.7|3529.7|3531.1|3528.1|0
1588682100000|2020-05-05 12:35:00|3531.9|3528.9|3529.4|3526.4|3531.9|3528.9|3529.1|3526.1|0
1588682400000|2020-05-05 12:40:00|3529.5|3526.5|3529.5|3526.5|3530.7|3527.7|3529.2|3526.2|0
1588682700000|2020-05-05 12:45:00|3529.4|3526.4|3529.7|3526.7|3530.5|3527.5|3529.1|3526.1|0
1588683000000|2020-05-05 12:50:00|3529.6|3526.6|3530.6|3527.6|3530.6|3527.6|3529|3526|0
1588683300000|2020-05-05 12:55:00|3530.7|3527.7|3528.2|3525.2|3531|3528|3527.7|3524.7|0
1588683600000|2020-05-05 13:00:00|3528.1|3525.1|3526.5|3523.5|3530|3527|3526.1|3523.1|0
1588683900000|2020-05-05 13:05:00|3526.3|3523.3|3529.5|3526.5|3529.5|3526.5|3526.1|3523.1|0
1588684200000|2020-05-05 13:10:00|3529.6|3526.6|3531.4|3528.4|3531.7|3528.7|3529.5|3526.5|0
1588684500000|2020-05-05 13:15:00|3531.6|3528.6|3529.8|3526.8|3531.7|3528.7|3529.7|3526.7|0
1588684800000|2020-05-05 13:20:00|3529.7|3526.7|3531.5|3528.5|3532.2|3529.2|3529.6|3526.6|0
1588685100000|2020-05-05 13:25:00|3531.1|3528.1|3533.7|3530.7|3534.3|3531.3|3530|3527|0
1588685400000|2020-05-05 13:30:00|3533.2|3530.2|3535.9|3534.1|3544.8|3543|3522.5|3520.7|0
1588685700000|2020-05-05 13:35:00|3536.1|3534.3|3527.9|3526.1|3540.7|3538.9|3527.3|3525.5|0
1588686000000|2020-05-05 13:40:00|3527.6|3525.8|3532.9|3531.1|3538.3|3536.5|3527.6|3525.8|0
1588686300000|2020-05-05 13:45:00|3533.5|3531.7|3532.7|3530.9|3536|3534.2|3527|3525.2|0
1588686600000|2020-05-05 13:50:00|3532.6|3530.8|3533.3|3531.5|3538.1|3536.3|3527|3525.2|0
1588686900000|2020-05-05 13:55:00|3532.2|3530.4|3539.3|3537.5|3539.9|3538.1|3528.1|3526.3|0
1588687200000|2020-05-05 14:00:00|3539.9|3538.1|3545.6|3543.8|3547.1|3545.3|3538.5|3536.7|0
1588687500000|2020-05-05 14:05:00|3545.4|3543.6|3541|3539.2|3545.4|3543.6|3537.6|3535.8|0
1588687800000|2020-05-05 14:10:00|3541.2|3539.4|3529.9|3528.1|3542|3540.2|3529.8|3528|0
1588688100000|2020-05-05 14:15:00|3529.8|3528|3530.2|3528.4|3533.8|3532|3526.4|3524.6|0
1588688400000|2020-05-05 14:20:00|3530.4|3528.6|3528.2|3526.4|3533.3|3531.5|3526.2|3524.4|0
1588688700000|2020-05-05 14:25:00|3528|3526.2|3523.8|3522|3529.2|3527.4|3521|3519.2|0
1588689000000|2020-05-05 14:30:00|3523.7|3521.9|3530.8|3529|3532.2|3530.4|3523.7|3521.9|0
1588689300000|2020-05-05 14:35:00|3530.5|3528.7|3528|3526.2|3532.6|3530.8|3524.6|3522.8|0
1588689600000|2020-05-05 14:40:00|3528.1|3526.3|3528.4|3526.6|3528.4|3526.6|3518.5|3516.7|0
1588689900000|2020-05-05 14:45:00|3529.1|3527.3|3524.1|3522.3|3530.2|3528.4|3522.8|3521|0
1588690200000|2020-05-05 14:50:00|3524.3|3522.5|3530.9|3529.1|3531.8|3530|3522.5|3520.7|0
1588690500000|2020-05-05 14:55:00|3531|3529.2|3537.7|3535.9|3539|3537.2|3531|3529.2|0
1588690800000|2020-05-05 15:00:00|3537.8|3536|3540.3|3538.5|3540.3|3538.5|3536.3|3534.5|0
1588691100000|2020-05-05 15:05:00|3540.4|3538.6|3535.7|3533.9|3541.6|3539.8|3535.1|3533.3|0
1588691400000|2020-05-05 15:10:00|3535.3|3533.5|3529.1|3527.3|3535.9|3534.1|3528|3526.2|0
1588691700000|2020-05-05 15:15:00|3529.3|3527.5|3530.1|3528.3|3530.7|3528.9|3527.3|3525.5|0
1588692000000|2020-05-05 15:20:00|3530.2|3528.4|3535.6|3533.8|3536.9|3535.1|3529.2|3527.4|0
1588692300000|2020-05-05 15:25:00|3535.7|3533.9|3535.3|3533.5|3536.4|3534.6|3530.4|3528.6|0
1588692600000|2020-05-05 15:30:00|3535.2|3533.4|3537.3|3535.5|3537.7|3535.9|3533.6|3531.8|0
1588692900000|2020-05-05 15:35:00|3537.4|3535.6|3535.3|3533.5|3537.8|3536|3534.1|3532.3|0
1588693200000|2020-05-05 15:40:00|3535.2|3533.4|3539.4|3537.6|3540.4|3538.6|3535|3533.2|0
1588693500000|2020-05-05 15:45:00|3539.5|3537.7|3540.3|3538.5|3540.7|3538.9|3538|3536.2|0
1588693800000|2020-05-05 15:50:00|3540.4|3538.6|3538.7|3536.9|3540.6|3538.8|3537.9|3536.1|0
1588694100000|2020-05-05 15:55:00|3538.5|3536.7|3542.2|3540.4|3542.8|3541|3537.9|3536.1|0
1588694400000|2020-05-05 16:00:00|3542.1|3540.3|3541.1|3539.3|3545.5|3543.7|3541.1|3539.3|0
1588694700000|2020-05-05 16:05:00|3540.8|3539|3543.3|3541.5|3544.4|3542.6|3540.7|3538.9|0
1588695000000|2020-05-05 16:10:00|3543.1|3541.3|3538.3|3536.5|3543.6|3541.8|3538|3536.2|0
1588695300000|2020-05-05 16:15:00|3538.4|3536.6|3541.1|3539.3|3541.8|3540|3537.6|3535.8|0
1588695600000|2020-05-05 16:20:00|3541.2|3539.4|3538|3536.2|3541.7|3539.9|3536.1|3534.3|0
1588695900000|2020-05-05 16:25:00|3537.9|3536.1|3536.8|3535|3539.2|3537.4|3535.7|3533.9|0
1588696200000|2020-05-05 16:30:00|3537.1|3535.3|3537.8|3536|3540.1|3538.3|3537.1|3535.3|0
1588696500000|2020-05-05 16:35:00|3537.6|3535.8|3538.6|3536.8|3538.7|3536.9|3535.3|3533.5|0
1588696800000|2020-05-05 16:40:00|3538.7|3536.9|3532.5|3530.7|3538.9|3537.1|3530.7|3528.9|0
1588697100000|2020-05-05 16:45:00|3532.6|3530.8|3536.9|3535.1|3538|3536.2|3532.3|3530.5|0
1588697400000|2020-05-05 16:50:00|3536.8|3535|3536.6|3534.8|3539.3|3537.5|3535.1|3533.3|0
1588697700000|2020-05-05 16:55:00|3536.2|3534.4|3536.7|3534.9|3536.7|3534.9|3534.8|3533|0
1588698000000|2020-05-05 17:00:00|3536.4|3534.6|3536.3|3534.5|3541.3|3539.5|3536.2|3534.4|0
1588698300000|2020-05-05 17:05:00|3536.5|3534.7|3533.3|3531.5|3536.9|3535.1|3532.7|3530.9|0
1588698600000|2020-05-05 17:10:00|3533.4|3531.6|3534.8|3533|3537.2|3535.4|3531.4|3529.6|0
1588698900000|2020-05-05 17:15:00|3534.7|3532.9|3536|3534.2|3537.6|3535.8|3534.2|3532.4|0
1588699200000|2020-05-05 17:20:00|3536.1|3534.3|3534.1|3532.3|3536.1|3534.3|3532.8|3531|0
1588699500000|2020-05-05 17:25:00|3534.5|3532.7|3538.1|3536.3|3539.3|3537.5|3533.3|3531.5|0
1588699800000|2020-05-05 17:30:00|3538.2|3536.4|3539.9|3538.1|3540.1|3538.3|3537.1|3535.3|0
1588700100000|2020-05-05 17:35:00|3539.8|3538|3537|3535.2|3540.1|3538.3|3536.5|3534.7|0
1588700400000|2020-05-05 17:40:00|3537.1|3535.3|3538.7|3536.9|3539.9|3538.1|3536.6|3534.8|0
1588700700000|2020-05-05 17:45:00|3538.8|3537|3544.5|3542.7|3545.1|3543.3|3538.3|3536.5|0
1588701000000|2020-05-05 17:50:00|3544.6|3542.8|3543.2|3541.4|3544.6|3542.8|3542.9|3541.1|0
1588701300000|2020-05-05 17:55:00|3543|3541.2|3542.7|3540.9|3544.8|3543|3541.6|3539.8|0
1588701600000|2020-05-05 18:00:00|3542.8|3541|3544.1|3542.3|3544.1|3542.3|3541.2|3539.4|0
1588701900000|2020-05-05 18:05:00|3543.9|3542.1|3545.9|3544.1|3546.5|3544.7|3543.5|3541.7|0
1588702200000|2020-05-05 18:10:00|3545.8|3544|3550.2|3548.4|3550.5|3548.7|3544.1|3542.3|0
1588702500000|2020-05-05 18:15:00|3549.9|3548.1|3548.7|3546.9|3550.4|3548.6|3547.8|3546|0
1588702800000|2020-05-05 18:20:00|3548.8|3547|3548.7|3546.9|3549.7|3547.9|3546.6|3544.8|0
1588703100000|2020-05-05 18:25:00|3548.8|3547|3549.3|3547.5|3550.1|3548.3|3547.8|3546|0
1588703400000|2020-05-05 18:30:00|3549.4|3547.6|3546.8|3545|3551|3549.2|3546.1|3544.3|0
1588703700000|2020-05-05 18:35:00|3546.9|3545.1|3544.5|3542.7|3548.4|3546.6|3544.3|3542.5|0
1588704000000|2020-05-05 18:40:00|3544.6|3542.8|3545.3|3543.5|3546.7|3544.9|3542.9|3541.1|0
1588704300000|2020-05-05 18:45:00|3545.5|3543.7|3547.7|3545.9|3547.8|3546|3543.3|3541.5|0
1588704600000|2020-05-05 18:50:00|3547.6|3545.8|3551.2|3549.4|3551.4|3549.6|3547.6|3545.8|0
1588704900000|2020-05-05 18:55:00|3551.1|3549.3|3554.5|3552.7|3554.8|3553|3551|3549.2|0
1588705200000|2020-05-05 19:00:00|3554|3552.2|3551.1|3549.3|3554|3552.2|3550.3|3548.5|0
1588705500000|2020-05-05 19:05:00|3551.3|3549.5|3553.2|3551.4|3553.3|3551.5|3551.2|3549.4|0
1588705800000|2020-05-05 19:10:00|3553.3|3551.5|3552.2|3550.4|3555|3553.2|3551.5|3549.7|0
1588706100000|2020-05-05 19:15:00|3552.3|3550.5|3538.7|3536.9|3552.6|3550.8|3538.5|3536.7|0
1588706400000|2020-05-05 19:20:00|3538.4|3536.6|3538|3536.2|3541.8|3540|3534.8|3533|0
1588706700000|2020-05-05 19:25:00|3538.1|3536.3|3525.5|3523.7|3541.4|3539.6|3524.3|3522.5|0
1588707000000|2020-05-05 19:30:00|3525.2|3523.4|3515|3513.2|3526.7|3524.9|3513.3|3511.5|0
1588707300000|2020-05-05 19:35:00|3514.6|3512.8|3503.2|3501.4|3514.6|3512.8|3498.4|3496.6|0
1588707600000|2020-05-05 19:40:00|3502.8|3501|3508.7|3506.9|3509.2|3507.4|3494.8|3493|0
1588707900000|2020-05-05 19:45:00|3508.3|3506.5|3508.2|3506.4|3508.5|3506.7|3500.3|3498.5|0
1588708200000|2020-05-05 19:50:00|3510.2|3508.4|3516.4|3514.6|3519.8|3518|3508.9|3507.1|0
1588708500000|2020-05-05 19:55:00|3515.9|3514.1|3506.5|3504.7|3515.9|3514.1|3505.7|3503.9|0
1588708800000|2020-05-05 20:00:00|3507.1|3504.1|3508|3505|3512.3|3509.3|3507.1|3504.1|0
1588709100000|2020-05-05 20:05:00|3508.2|3505.2|3508.6|3505.6|3508.9|3505.9|3507|3504|0
1588709400000|2020-05-05 20:10:00|3508.7|3505.7|3509.6|3506.6|3509.6|3506.6|3508.7|3505.7|0
1588709700000|2020-05-05 20:15:00|3509.5|3506.5|3510.2|3507.2|3510.8|3507.8|3508.1|3505.1|0
1588710000000|2020-05-05 20:20:00|3510.1|3507.1|3509.1|3506.1|3511.9|3508.9|3509.1|3506.1|0
1588710300000|2020-05-05 20:25:00|3509.2|3506.2|3510.3|3507.3|3510.3|3507.3|3509|3506|0
1588710600000|2020-05-05 20:30:00|3510.4|3507.4|3506.7|3503.7|3510.6|3507.6|3506.7|3503.7|0
1588710900000|2020-05-05 20:35:00|3506.8|3503.8|3507|3504|3507.6|3504.6|3506.7|3503.7|0
1588711200000|2020-05-05 20:40:00|3507.1|3504.1|3507.7|3504.7|3508.1|3505.1|3507|3504|0
1588711500000|2020-05-05 20:45:00|3507.6|3504.6|3509.4|3506.4|3509.4|3506.4|3507.1|3504.1|0
1588711800000|2020-05-05 20:50:00|3509.3|3506.3|3510.2|3507.2|3510.3|3507.3|3509.1|3506.1|0
1588712100000|2020-05-05 20:55:00|3510.3|3507.3|3510.5|3507.5|3510.5|3507.5|3510.2|3507.2|0
1588712400000|2020-05-05 21:00:00|3510.6|3507.6|3511.7|3508.7|3511.8|3508.8|3510.3|3507.3|0
1588712700000|2020-05-05 21:05:00|3511.6|3508.6|3512.8|3509.8|3513|3510|3511.3|3508.3|0
1588713000000|2020-05-05 21:10:00|3512.9|3509.9|3513.9|3510.9|3514|3511|3512.8|3509.8|0
1588713300000|2020-05-05 21:15:00|3513.7|3510.7|3514|3511|3514.3|3511.3|3513.5|3510.5|0
1588713600000|2020-05-05 21:20:00|3513.4|3510.4|3513.5|3510.5|3514.1|3511.1|3512.7|3509.7|0
1588713900000|2020-05-05 21:25:00|3513.3|3510.3|3514.4|3511.4|3516.3|3513.3|3513.3|3510.3|0
1588714200000|2020-05-05 21:30:00|3513.9|3510.9|3513.6|3510.6|3514.9|3511.9|3513.5|3510.5|0
1588714500000|2020-05-05 21:35:00|3514.4|3511.4|3514.1|3511.1|3514.8|3511.8|3513.5|3510.5|0
1588714800000|2020-05-05 21:40:00|3514.2|3511.2|3514.1|3511.1|3514.4|3511.4|3513.8|3510.8|0
1588715100000|2020-05-05 21:45:00|3514|3511|3514.1|3511.1|3514.2|3511.2|3513.2|3510.2|0
1588715400000|2020-05-05 21:50:00|3513.9|3510.9|3514.1|3511.1|3514.5|3511.5|3513.9|3510.9|0
1588715700000|2020-05-05 21:55:00|3513.8|3510.8|3514.4|3511.4|3514.4|3511.4|3513.8|3510.8|0
1588716000000|2020-05-05 22:00:00|3514.1|3511.1|3516.1|3513.1|3516.1|3513.1|3513.2|3510.2|0
1588716300000|2020-05-05 22:05:00|3516.2|3513.2|3519.5|3516.5|3519.5|3516.5|3515.6|3512.6|0
1588716600000|2020-05-05 22:10:00|3519.6|3516.6|3519.8|3516.8|3519.9|3516.9|3519|3516|0
1588716900000|2020-05-05 22:15:00|3519.7|3516.7|3521.2|3518.2|3521.6|3518.6|3519|3516|0
1588717200000|2020-05-05 22:20:00|3521.3|3518.3|3521.4|3518.4|3521.4|3518.4|3520.6|3517.6|0
1588717500000|2020-05-05 22:25:00|3521.3|3518.3|3519|3516|3521.4|3518.4|3518.7|3515.7|0
1588717800000|2020-05-05 22:30:00|3519.1|3516.1|3519.9|3516.9|3519.9|3516.9|3519.1|3516.1|0
1588718100000|2020-05-05 22:35:00|3520.1|3517.1|3519.1|3516.1|3520.2|3517.2|3518.7|3515.7|0
1588718400000|2020-05-05 22:40:00|3518.9|3515.9|3519.7|3516.7|3519.9|3516.9|3518.8|3515.8|0
1588718700000|2020-05-05 22:45:00|3519.6|3516.6|3520.3|3517.3|3520.5|3517.5|3519.3|3516.3|0
1588719000000|2020-05-05 22:50:00|3520.2|3517.2|3521|3518|3521|3518|3520.1|3517.1|0
1588719300000|2020-05-05 22:55:00|3520.9|3517.9|3522.8|3519.8|3522.8|3519.8|3520.8|3517.8|0
1588719600000|2020-05-05 23:00:00|3522.6|3519.6|3522.7|3519.7|3524|3521|3522.2|3519.2|0
1588719900000|2020-05-05 23:05:00|3523.2|3520.2|3523|3520|3523.5|3520.5|3522.6|3519.6|0
1588720200000|2020-05-05 23:10:00|3523.2|3520.2|3522.8|3519.8|3523.4|3520.4|3522.8|3519.8|0
1588720500000|2020-05-05 23:15:00|3523|3520|3523.3|3520.3|3523.6|3520.6|3522.8|3519.8|0
1588720800000|2020-05-05 23:20:00|3523.2|3520.2|3523.8|3520.8|3524.3|3521.3|3523.1|3520.1|0
1588721100000|2020-05-05 23:25:00|3523.7|3520.7|3523.2|3520.2|3523.8|3520.8|3523|3520|0
1588721400000|2020-05-05 23:30:00|3523.3|3520.3|3523.8|3520.8|3524.1|3521.1|3523.1|3520.1|0
1588721700000|2020-05-05 23:35:00|3523.9|3520.9|3524|3521|3524.9|3521.9|3523.8|3520.8|0
1588722000000|2020-05-05 23:40:00|3524.2|3521.2|3524.2|3521.2|3524.7|3521.7|3524|3521|0
1588722300000|2020-05-05 23:45:00|3524|3521|3524.5|3521.5|3524.5|3521.5|3523|3520|0
1588722600000|2020-05-05 23:50:00|3524.6|3521.6|3523.3|3520.3|3524.6|3521.6|3523.3|3520.3|0
1588722900000|2020-05-05 23:55:00|3523.4|3520.4|3523.8|3518.8|3524.6|3521.6|3522.2|3518.8|0
1588723200000|2020-05-06 00:00:00|3523.9|3518.9|3524.2|3519.2|3525.2|3520.2|3519.8|3514.8|0
1588723500000|2020-05-06 00:05:00|3524.1|3519.1|3518.2|3513.2|3524.2|3519.2|3517.9|3512.9|0
1588723800000|2020-05-06 00:10:00|3518.1|3513.1|3517.5|3512.5|3518.3|3513.3|3515.2|3510.2|0
1588724100000|2020-05-06 00:15:00|3517.4|3512.4|3513.3|3508.3|3518.1|3513.1|3513.1|3508.1|0
1588724400000|2020-05-06 00:20:00|3513.2|3508.2|3509.8|3504.8|3513.5|3508.5|3509.2|3504.2|0
1588724700000|2020-05-06 00:25:00|3509.7|3504.7|3507|3502|3511.8|3506.8|3505.9|3500.9|0
1588725000000|2020-05-06 00:30:00|3507.1|3502.1|3508.6|3503.6|3509.9|3504.9|3504.9|3499.9|0
1588725300000|2020-05-06 00:35:00|3508.5|3503.5|3510.4|3505.4|3511.1|3506.1|3507.9|3502.9|0
1588725600000|2020-05-06 00:40:00|3510.3|3505.3|3508.4|3503.4|3510.3|3505.3|3506.1|3501.1|0
1588725900000|2020-05-06 00:45:00|3508.3|3503.3|3509.5|3504.5|3510.1|3505.1|3508|3503|0
1588726200000|2020-05-06 00:50:00|3509.6|3504.6|3498.3|3493.3|3509.6|3504.6|3498.1|3493.1|0
1588726500000|2020-05-06 00:55:00|3498.4|3493.4|3500.3|3495.3|3500.8|3495.8|3496|3491|0
1588726800000|2020-05-06 01:00:00|3500.7|3495.7|3496.1|3491.1|3501|3496|3495.8|3490.8|0
1588727100000|2020-05-06 01:05:00|3496|3491|3498.8|3493.8|3501.1|3496.1|3494.6|3489.6|0
1588727400000|2020-05-06 01:10:00|3498.7|3493.7|3499.6|3494.6|3500.8|3495.8|3497.1|3492.1|0
1588727700000|2020-05-06 01:15:00|3499.7|3494.7|3495.7|3490.7|3501.1|3496.1|3493.3|3488.3|0
1588728000000|2020-05-06 01:20:00|3495.6|3490.6|3499.6|3494.6|3499.6|3494.6|3495.5|3490.5|0
1588728300000|2020-05-06 01:25:00|3499.7|3494.7|3496.6|3491.6|3499.8|3494.8|3495.1|3490.1|0
1588728600000|2020-05-06 01:30:00|3497|3492|3503.7|3498.7|3504.1|3499.1|3496.8|3491.8|0
1588728900000|2020-05-06 01:35:00|3503.8|3498.8|3504.6|3499.6|3505.1|3500.1|3502.9|3497.9|0
1588729200000|2020-05-06 01:40:00|3504.7|3499.7|3501.2|3496.2|3506.2|3501.2|3501.2|3496.2|0
1588729500000|2020-05-06 01:45:00|3501.1|3496.1|3504.9|3499.9|3505.7|3500.7|3501.1|3496.1|0
1588729800000|2020-05-06 01:50:00|3504.8|3499.8|3507.3|3502.3|3507.3|3502.3|3504.4|3499.4|0
1588730100000|2020-05-06 01:55:00|3507.2|3502.2|3504|3499|3507.3|3502.3|3503.6|3498.6|0
1588730400000|2020-05-06 02:00:00|3504.1|3499.1|3500.9|3495.9|3505.2|3500.2|3499.9|3494.9|0
1588730700000|2020-05-06 02:05:00|3500.8|3495.8|3502.7|3497.7|3502.8|3497.8|3497.5|3492.5|0
1588731000000|2020-05-06 02:10:00|3502.8|3497.8|3500.7|3495.7|3503.9|3498.9|3500.1|3495.1|0
1588731300000|2020-05-06 02:15:00|3500.5|3495.5|3500.3|3495.3|3501.2|3496.2|3497.4|3492.4|0
1588731600000|2020-05-06 02:20:00|3500.4|3495.4|3501.1|3496.1|3502.2|3497.2|3499.5|3494.5|0
1588731900000|2020-05-06 02:25:00|3501.2|3496.2|3503.9|3498.9|3504.7|3499.7|3500.9|3495.9|0
1588732200000|2020-05-06 02:30:00|3504.2|3499.2|3505|3500|3506|3501|3502.5|3497.5|0
1588732500000|2020-05-06 02:35:00|3504.9|3499.9|3504.6|3499.6|3505.1|3500.1|3502.7|3497.7|0
1588732800000|2020-05-06 02:40:00|3504.5|3499.5|3504.2|3499.2|3505|3500|3502.8|3497.8|0
1588733100000|2020-05-06 02:45:00|3504|3499|3503.9|3498.9|3505.9|3500.9|3502.1|3497.1|0
1588733400000|2020-05-06 02:50:00|3504.3|3499.3|3505.5|3500.5|3506.1|3501.1|3502|3497|0
1588733700000|2020-05-06 02:55:00|3505.7|3500.7|3506.9|3501.9|3508.3|3503.3|3505.5|3500.5|0
1588734000000|2020-05-06 03:00:00|3506.8|3501.8|3510.4|3505.4|3510.4|3505.4|3506.5|3501.5|0
1588734300000|2020-05-06 03:05:00|3510.3|3505.3|3511.4|3506.4|3512.1|3507.1|3509.4|3504.4|0
1588734600000|2020-05-06 03:10:00|3511.5|3506.5|3514.9|3509.9|3515.3|3510.3|3511.3|3506.3|0
1588734900000|2020-05-06 03:15:00|3515|3510|3514.7|3509.7|3516.1|3511.1|3514.2|3509.2|0
1588735200000|2020-05-06 03:20:00|3514.9|3509.9|3514.1|3509.1|3515.3|3510.3|3513.3|3508.3|0
1588735500000|2020-05-06 03:25:00|3514.2|3509.2|3514.6|3509.6|3514.7|3509.7|3512.2|3507.2|0
1588735800000|2020-05-06 03:30:00|3514.7|3509.7|3517.2|3512.2|3517.9|3512.9|3514.7|3509.7|0
1588736100000|2020-05-06 03:35:00|3517.1|3512.1|3516.3|3511.3|3517.5|3512.5|3516|3511|0
1588736400000|2020-05-06 03:40:00|3516.6|3511.6|3515.4|3510.4|3516.9|3511.9|3515.2|3510.2|0
1588736700000|2020-05-06 03:45:00|3515.1|3510.1|3513.3|3508.3|3515.6|3510.6|3513.3|3508.3|0
1588737000000|2020-05-06 03:50:00|3513.2|3508.2|3514.1|3509.1|3514.7|3509.7|3512.2|3507.2|0
1588737300000|2020-05-06 03:55:00|3514.2|3509.2|3513.7|3508.7|3515.8|3510.8|3513.3|3508.3|0
1588737600000|2020-05-06 04:00:00|3513.6|3508.6|3510.6|3505.6|3513.8|3508.8|3510.2|3505.2|0
1588737900000|2020-05-06 04:05:00|3510.5|3505.5|3508.1|3503.1|3510.6|3505.6|3508.1|3503.1|0
1588738200000|2020-05-06 04:10:00|3508.2|3503.2|3510.2|3505.2|3511.5|3506.5|3507.3|3502.3|0
1588738500000|2020-05-06 04:15:00|3510|3505|3511.4|3506.4|3512.2|3507.2|3508.9|3503.9|0
1588738800000|2020-05-06 04:20:00|3511.5|3506.5|3513.6|3508.6|3514.2|3509.2|3510.8|3505.8|0
1588739100000|2020-05-06 04:25:00|3513.7|3508.7|3512.9|3507.9|3515.5|3510.5|3512.6|3507.6|0
1588739400000|2020-05-06 04:30:00|3512.7|3507.7|3510.9|3505.9|3512.9|3507.9|3510.8|3505.8|0
1588739700000|2020-05-06 04:35:00|3510.8|3505.8|3511.2|3506.2|3512.9|3507.9|3510.2|3505.2|0
1588740000000|2020-05-06 04:40:00|3511.4|3506.4|3512|3507|3512.9|3507.9|3511|3506|0
1588740300000|2020-05-06 04:45:00|3512.2|3507.2|3513.5|3508.5|3514.2|3509.2|3511.8|3506.8|0
1588740600000|2020-05-06 04:50:00|3513.6|3508.6|3512.8|3507.8|3514.1|3509.1|3512.7|3507.7|0
1588740900000|2020-05-06 04:55:00|3512.9|3507.9|3513.2|3508.2|3513.3|3508.3|3511.7|3506.7|0
1588741200000|2020-05-06 05:00:00|3513.4|3508.4|3514.1|3509.1|3516.1|3511.1|3512.2|3507.2|0
1588741500000|2020-05-06 05:05:00|3514.5|3509.5|3519.2|3514.2|3521.6|3516.6|3512.4|3507.4|0
1588741800000|2020-05-06 05:10:00|3519.1|3514.1|3519.2|3514.2|3521.9|3516.9|3518.3|3513.3|0
1588742100000|2020-05-06 05:15:00|3519.4|3514.4|3527|3522|3528.9|3523.9|3519.4|3514.4|0
1588742400000|2020-05-06 05:20:00|3527.1|3522.1|3526.8|3521.8|3528.2|3523.2|3525.3|3520.3|0
1588742700000|2020-05-06 05:25:00|3526.7|3521.7|3529.4|3524.4|3530.1|3525.1|3525.7|3520.7|0
1588743000000|2020-05-06 05:30:00|3529.2|3524.2|3530.4|3525.4|3532.9|3527.9|3529.1|3524.1|0
1588743300000|2020-05-06 05:35:00|3530.3|3525.3|3529.6|3524.6|3532.1|3527.1|3528.8|3523.8|0
1588743600000|2020-05-06 05:40:00|3529.7|3524.7|3528.5|3523.5|3530.3|3525.3|3527.6|3522.6|0
1588743900000|2020-05-06 05:45:00|3528.4|3523.4|3529.8|3524.8|3532.5|3527.5|3528.4|3523.4|0
1588744200000|2020-05-06 05:50:00|3529.7|3524.7|3531.2|3526.2|3532.1|3527.1|3527.8|3522.8|0
1588744500000|2020-05-06 05:55:00|3531.1|3526.1|3529.4|3524.4|3532.2|3527.2|3528.6|3523.6|0
1588744800000|2020-05-06 06:00:00|3529.3|3524.3|3528.6|3523.6|3535.1|3530.1|3526.8|3521.8|0
1588745100000|2020-05-06 06:05:00|3528.5|3523.5|3527.7|3522.7|3531.6|3526.6|3527|3522|0
1588745400000|2020-05-06 06:10:00|3527.8|3522.8|3529.7|3524.7|3530|3525|3525.6|3520.6|0
1588745700000|2020-05-06 06:15:00|3529.8|3524.8|3533.1|3528.1|3533.8|3528.8|3528.5|3523.5|0
1588746000000|2020-05-06 06:20:00|3533.3|3528.3|3533.5|3528.5|3535|3530|3531.1|3526.1|0
1588746300000|2020-05-06 06:25:00|3533.8|3528.8|3537.1|3532.1|3539.5|3534.5|3533.8|3528.8|0
1588746600000|2020-05-06 06:30:00|3537|3532|3538.3|3533.3|3539.1|3534.1|3536.3|3531.3|0
1588746900000|2020-05-06 06:35:00|3538.4|3533.4|3541.7|3536.7|3543.4|3538.4|3536.5|3531.5|0
1588747200000|2020-05-06 06:40:00|3541.8|3536.8|3538.3|3533.3|3542.2|3537.2|3538.1|3533.1|0
1588747500000|2020-05-06 06:45:00|3538.2|3533.2|3540.1|3535.1|3542|3537|3537.6|3532.6|0
1588747800000|2020-05-06 06:50:00|3540|3535|3539.1|3534.1|3541.8|3536.8|3538.5|3533.5|0
1588748100000|2020-05-06 06:55:00|3539.2|3534.2|3539.1|3534.1|3541.2|3536.2|3537.7|3532.7|0
1588748400000|2020-05-06 07:00:00|3538.3|3533.3|3536|3531|3538.9|3533.9|3535|3530|0
1588748700000|2020-05-06 07:05:00|3535.9|3530.9|3533.9|3528.9|3536.4|3531.4|3532.9|3527.9|0
1588749000000|2020-05-06 07:10:00|3534|3529|3537|3532|3537.6|3532.6|3533|3528|0
1588749300000|2020-05-06 07:15:00|3537.1|3532.1|3538.8|3533.8|3540|3535|3535|3530|0
1588749600000|2020-05-06 07:20:00|3538.9|3533.9|3537.9|3532.9|3539.1|3534.1|3535.2|3530.2|0
1588749900000|2020-05-06 07:25:00|3538|3533|3535.9|3530.9|3538.6|3533.6|3535.2|3530.2|0
1588750200000|2020-05-06 07:30:00|3535.8|3530.8|3531.7|3526.7|3536|3531|3530.5|3525.5|0
1588750500000|2020-05-06 07:35:00|3531.6|3526.6|3529.6|3524.6|3533.3|3528.3|3528.8|3523.8|0
1588750800000|2020-05-06 07:40:00|3529.5|3524.5|3531.1|3526.1|3531.6|3526.6|3528.9|3523.9|0
1588751100000|2020-05-06 07:45:00|3531.2|3526.2|3533.5|3528.5|3534.2|3529.2|3531.2|3526.2|0
1588751400000|2020-05-06 07:50:00|3533.4|3528.4|3532.6|3527.6|3533.7|3528.7|3531.2|3526.2|0
1588751700000|2020-05-06 07:55:00|3532.8|3527.8|3531.6|3526.6|3533.5|3528.5|3531.1|3526.1|0
1588752000000|2020-05-06 08:00:00|3531.4|3526.4|3544.3|3541.3|3546.5|3543.5|3531.2|3526.2|0
1588752300000|2020-05-06 08:05:00|3544.2|3541.2|3546.3|3543.3|3547.1|3544.1|3544.2|3541.2|0
1588752600000|2020-05-06 08:10:00|3546|3543|3546.9|3543.9|3547.4|3544.4|3545|3542|0
1588752900000|2020-05-06 08:15:00|3546.8|3543.8|3546.2|3543.2|3547.2|3544.2|3545.5|3542.5|0
1588753200000|2020-05-06 08:20:00|3546.1|3543.1|3542.7|3539.7|3546.7|3543.7|3542.7|3539.7|0
1588753500000|2020-05-06 08:25:00|3542.8|3539.8|3543.5|3540.5|3543.6|3540.6|3541.9|3538.9|0
1588753800000|2020-05-06 08:30:00|3543.7|3540.7|3544.4|3541.4|3544.7|3541.7|3543.2|3540.2|0
1588754100000|2020-05-06 08:35:00|3544.6|3541.6|3544.4|3541.4|3545.8|3542.8|3543.8|3540.8|0
1588754400000|2020-05-06 08:40:00|3544.3|3541.3|3544.6|3541.6|3544.7|3541.7|3544.2|3541.2|0
1588754700000|2020-05-06 08:45:00|3544.5|3541.5|3544.2|3541.2|3544.7|3541.7|3544.1|3541.1|0
1588755000000|2020-05-06 08:50:00|3544.1|3541.1|3543.4|3540.4|3544.2|3541.2|3543.2|3540.2|0
1588755300000|2020-05-06 08:55:00|3543.5|3540.5|3544.5|3541.5|3544.9|3541.9|3542.9|3539.9|0
1588755600000|2020-05-06 09:00:00|3544.6|3541.6|3543.8|3540.8|3544.8|3541.8|3543.7|3540.7|0
1588755900000|2020-05-06 09:05:00|3544|3541|3545|3542|3545.1|3542.1|3544|3541|0
1588756200000|2020-05-06 09:10:00|3544.9|3541.9|3545.5|3542.5|3546.1|3543.1|3544.9|3541.9|0
1588756500000|2020-05-06 09:15:00|3545.4|3542.4|3546.2|3543.2|3546.6|3543.6|3545.3|3542.3|0
1588756800000|2020-05-06 09:20:00|3546.3|3543.3|3546.7|3543.7|3547.6|3544.6|3546.1|3543.1|0
1588757100000|2020-05-06 09:25:00|3547|3544|3546.6|3543.6|3547.2|3544.2|3546.5|3543.5|0
1588757400000|2020-05-06 09:30:00|3546.5|3543.5|3548.4|3545.4|3548.7|3545.7|3546.2|3543.2|0
1588757700000|2020-05-06 09:35:00|3548.3|3545.3|3548.4|3545.4|3548.6|3545.6|3547.9|3544.9|0
1588758000000|2020-05-06 09:40:00|3548.6|3545.6|3548.4|3545.4|3548.6|3545.6|3548.2|3545.2|0
1588758300000|2020-05-06 09:45:00|3548.2|3545.2|3547.3|3544.3|3548.4|3545.4|3546.8|3543.8|0
1588758600000|2020-05-06 09:50:00|3547|3544|3547.4|3544.4|3547.8|3544.8|3546.9|3543.9|0
1588758900000|2020-05-06 09:55:00|3547.5|3544.5|3548.2|3545.2|3548.2|3545.2|3546.7|3543.7|0
1588759200000|2020-05-06 10:00:00|3548.3|3545.3|3547.6|3544.6|3548.3|3545.3|3547.3|3544.3|0
1588759500000|2020-05-06 10:05:00|3547.5|3544.5|3548.4|3545.4|3549|3546|3547.4|3544.4|0
1588759800000|2020-05-06 10:10:00|3548.1|3545.1|3548.4|3545.4|3548.8|3545.8|3547.2|3544.2|0
1588760100000|2020-05-06 10:15:00|3548.6|3545.6|3547.5|3544.5|3548.8|3545.8|3547.1|3544.1|0
1588760400000|2020-05-06 10:20:00|3547.6|3544.6|3546.9|3543.9|3547.6|3544.6|3546.9|3543.9|0
1588760700000|2020-05-06 10:25:00|3547|3544|3547.3|3544.3|3547.7|3544.7|3546.6|3543.6|0
1588761000000|2020-05-06 10:30:00|3547.4|3544.4|3547.5|3544.5|3547.8|3544.8|3547|3544|0
1588761300000|2020-05-06 10:35:00|3547.2|3544.2|3547.3|3544.3|3547.5|3544.5|3546.9|3543.9|0
1588761600000|2020-05-06 10:40:00|3547.5|3544.5|3547.6|3544.6|3548|3545|3546.9|3543.9|0
1588761900000|2020-05-06 10:45:00|3547|3544|3546.7|3543.7|3547.8|3544.8|3546.6|3543.6|0
1588762200000|2020-05-06 10:50:00|3547|3544|3546|3543|3547.1|3544.1|3545.8|3542.8|0
1588762500000|2020-05-06 10:55:00|3545.9|3542.9|3546.1|3543.1|3546.1|3543.1|3545.7|3542.7|0
1588762800000|2020-05-06 11:00:00|3545.8|3542.8|3548.4|3545.4|3550.2|3547.2|3545.8|3542.8|0
1588763100000|2020-05-06 11:05:00|3548.3|3545.3|3547|3544|3548.4|3545.4|3546.5|3543.5|0
1588763400000|2020-05-06 11:10:00|3546.9|3543.9|3545.3|3542.3|3547.2|3544.2|3545.3|3542.3|0
1588763700000|2020-05-06 11:15:00|3545.6|3542.6|3545.8|3542.8|3545.9|3542.9|3544.9|3541.9|0
1588764000000|2020-05-06 11:20:00|3545.9|3542.9|3545.4|3542.4|3546.1|3543.1|3545.2|3542.2|0
1588764300000|2020-05-06 11:25:00|3545.5|3542.5|3544.1|3541.1|3545.7|3542.7|3544.1|3541.1|0
1588764600000|2020-05-06 11:30:00|3544|3541|3544.5|3541.5|3545|3542|3544|3541|0
1588764900000|2020-05-06 11:35:00|3544.7|3541.7|3542.9|3539.9|3544.7|3541.7|3542.4|3539.4|0
1588765200000|2020-05-06 11:40:00|3542.8|3539.8|3542.4|3539.4|3543|3540|3542.2|3539.2|0
1588765500000|2020-05-06 11:45:00|3542.5|3539.5|3543.9|3540.9|3544|3541|3541.9|3538.9|0
1588765800000|2020-05-06 11:50:00|3543.5|3540.5|3543.3|3540.3|3543.9|3540.9|3542.9|3539.9|0
1588766100000|2020-05-06 11:55:00|3543.6|3540.6|3541.9|3538.9|3543.6|3540.6|3541.4|3538.4|0
1588766400000|2020-05-06 12:00:00|3542|3539|3540.5|3537.5|3542.8|3539.8|3540.4|3537.4|0
1588766700000|2020-05-06 12:05:00|3540.7|3537.7|3539.6|3536.6|3540.7|3537.7|3538.5|3535.5|0
1588767000000|2020-05-06 12:10:00|3539.7|3536.7|3542.1|3539.1|3542.9|3539.9|3539.6|3536.6|0
1588767300000|2020-05-06 12:15:00|3541.8|3538.8|3532.4|3529.4|3541.9|3538.9|3532.1|3529.1|0
1588767600000|2020-05-06 12:20:00|3532.6|3529.6|3532.7|3529.7|3533.2|3530.2|3531.8|3528.8|0
1588767900000|2020-05-06 12:25:00|3532.8|3529.8|3536.1|3533.1|3536.2|3533.2|3532.6|3529.6|0
1588768200000|2020-05-06 12:30:00|3536|3533|3535.8|3532.8|3536.6|3533.6|3535.2|3532.2|0
1588768500000|2020-05-06 12:35:00|3535.9|3532.9|3533.5|3530.5|3535.9|3532.9|3533.3|3530.3|0
1588768800000|2020-05-06 12:40:00|3533.3|3530.3|3532|3529|3533.3|3530.3|3531.4|3528.4|0
1588769100000|2020-05-06 12:45:00|3532.1|3529.1|3534.6|3531.6|3534.6|3531.6|3532.1|3529.1|0
1588769400000|2020-05-06 12:50:00|3534.8|3531.8|3536.5|3533.5|3537|3534|3534.8|3531.8|0
1588769700000|2020-05-06 12:55:00|3536.4|3533.4|3537.3|3534.3|3537.6|3534.6|3536.3|3533.3|0
1588770000000|2020-05-06 13:00:00|3537.4|3534.4|3538.6|3535.6|3539.2|3536.2|3537.1|3534.1|0
1588770300000|2020-05-06 13:05:00|3538.7|3535.7|3540.6|3537.6|3541.4|3538.4|3538.6|3535.6|0
1588770600000|2020-05-06 13:10:00|3540.9|3537.9|3540.6|3537.6|3541.8|3538.8|3540|3537|0
1588770900000|2020-05-06 13:15:00|3540.5|3537.5|3538.6|3535.6|3541|3538|3538.6|3535.6|0
1588771200000|2020-05-06 13:20:00|3537.8|3534.8|3538.2|3535.2|3538.9|3535.9|3537.8|3534.8|0
1588771500000|2020-05-06 13:25:00|3538.3|3535.3|3539.4|3536.4|3541.6|3538.6|3537.5|3534.5|0
1588771800000|2020-05-06 13:30:00|3539.2|3536.2|3538.5|3536.7|3547|3545.2|3527.6|3525.8|0
1588772100000|2020-05-06 13:35:00|3537.3|3535.5|3546.7|3544.9|3554|3552.2|3536.5|3534.7|0
1588772400000|2020-05-06 13:40:00|3547.9|3546.1|3548.1|3546.3|3556.9|3555.1|3545.3|3543.5|0
1588772700000|2020-05-06 13:45:00|3548.2|3546.4|3556.3|3554.5|3560.1|3558.3|3548.2|3546.4|0
1588773000000|2020-05-06 13:50:00|3556.2|3554.4|3543.4|3541.6|3560.3|3558.5|3543.4|3541.6|0
1588773300000|2020-05-06 13:55:00|3543.5|3541.7|3543|3541.2|3546.1|3544.3|3534.1|3532.3|0
1588773600000|2020-05-06 14:00:00|3543.2|3541.4|3528.6|3526.8|3545.8|3544|3528|3526.2|0
1588773900000|2020-05-06 14:05:00|3528.7|3526.9|3512.6|3510.8|3532.5|3530.7|3512.6|3510.8|0
1588774200000|2020-05-06 14:10:00|3512.7|3510.9|3521.1|3519.3|3521.5|3519.7|3510.8|3509|0
1588774500000|2020-05-06 14:15:00|3521.4|3519.6|3525.4|3523.6|3527.6|3525.8|3516.3|3514.5|0
1588774800000|2020-05-06 14:20:00|3523.3|3521.5|3534.9|3533.1|3535|3533.2|3522.5|3520.7|0
1588775100000|2020-05-06 14:25:00|3534.7|3532.9|3541.6|3539.8|3543.7|3541.9|3532.1|3530.3|0
1588775400000|2020-05-06 14:30:00|3541.5|3539.7|3545.1|3543.3|3548.9|3547.1|3539.9|3538.1|0
1588775700000|2020-05-06 14:35:00|3545.4|3543.6|3546.2|3544.4|3549.1|3547.3|3543.3|3541.5|0
1588776000000|2020-05-06 14:40:00|3546.1|3544.3|3553.4|3551.6|3553.9|3552.1|3542.1|3540.3|0
1588776300000|2020-05-06 14:45:00|3553|3551.2|3556.4|3554.6|3558.8|3557|3553|3551.2|0
1588776600000|2020-05-06 14:50:00|3556.3|3554.5|3557.4|3555.6|3559.7|3557.9|3554.6|3552.8|0
1588776900000|2020-05-06 14:55:00|3557.1|3555.3|3551.5|3549.7|3559.9|3558.1|3551.5|3549.7|0
1588777200000|2020-05-06 15:00:00|3551.8|3550|3554.8|3553|3559.1|3557.3|3550.7|3548.9|0
1588777500000|2020-05-06 15:05:00|3555|3553.2|3552.4|3550.6|3555.9|3554.1|3549.3|3547.5|0
1588777800000|2020-05-06 15:10:00|3552.5|3550.7|3548.3|3546.5|3555.7|3553.9|3546.6|3544.8|0
1588778100000|2020-05-06 15:15:00|3548.2|3546.4|3545.1|3543.3|3550.1|3548.3|3543.9|3542.1|0
1588778400000|2020-05-06 15:20:00|3545.4|3543.6|3542.2|3540.4|3547.4|3545.6|3541.7|3539.9|0
1588778700000|2020-05-06 15:25:00|3542.1|3540.3|3549.5|3547.7|3550.8|3549|3540.1|3538.3|0
1588779000000|2020-05-06 15:30:00|3549.6|3547.8|3547.9|3546.1|3553.6|3551.8|3546.5|3544.7|0
1588779300000|2020-05-06 15:35:00|3548.5|3546.7|3555.3|3553.5|3555.7|3553.9|3546.9|3545.1|0
1588779600000|2020-05-06 15:40:00|3555.2|3553.4|3549.6|3547.8|3555.9|3554.1|3548.6|3546.8|0
1588779900000|2020-05-06 15:45:00|3549.8|3548|3544.3|3542.5|3552.7|3550.9|3543.2|3541.4|0
1588780200000|2020-05-06 15:50:00|3544.1|3542.3|3544.4|3542.6|3545.5|3543.7|3538.9|3537.1|0
1588780500000|2020-05-06 15:55:00|3544.3|3542.5|3546.5|3544.7|3547.4|3545.6|3543.4|3541.6|0
1588780800000|2020-05-06 16:00:00|3546.3|3544.5|3549.3|3547.5|3549.5|3547.7|3543.4|3541.6|0
1588781100000|2020-05-06 16:05:00|3549.2|3547.4|3545.3|3543.5|3549.2|3547.4|3542.2|3540.4|0
1588781400000|2020-05-06 16:10:00|3545.5|3543.7|3547.6|3545.8|3547.8|3546|3543.5|3541.7|0
1588781700000|2020-05-06 16:15:00|3547.7|3545.9|3552.4|3550.6|3552.6|3550.8|3547.5|3545.7|0
1588782000000|2020-05-06 16:20:00|3552.3|3550.5|3553|3551.2|3553.3|3551.5|3548.9|3547.1|0
1588782300000|2020-05-06 16:25:00|3552.9|3551.1|3549.9|3548.1|3553.1|3551.3|3548.8|3547|0
1588782600000|2020-05-06 16:30:00|3550.4|3548.6|3553.4|3551.6|3553.5|3551.7|3549.5|3547.7|0
1588782900000|2020-05-06 16:35:00|3553.3|3551.5|3555.1|3553.3|3557.7|3555.9|3552.6|3550.8|0
1588783200000|2020-05-06 16:40:00|3555|3553.2|3553.1|3551.3|3555.8|3554|3551.8|3550|0
1588783500000|2020-05-06 16:45:00|3553.2|3551.4|3557.5|3555.7|3558.8|3557|3553.2|3551.4|0
1588783800000|2020-05-06 16:50:00|3557.6|3555.8|3559.7|3557.9|3560.8|3559|3557.3|3555.5|0
1588784100000|2020-05-06 16:55:00|3559.6|3557.8|3554.6|3552.8|3562.4|3560.6|3554.1|3552.3|0
1588784400000|2020-05-06 17:00:00|3555.3|3553.5|3552.4|3550.6|3556.6|3554.8|3549.9|3548.1|0
1588784700000|2020-05-06 17:05:00|3552.3|3550.5|3550.2|3548.4|3552.4|3550.6|3550.1|3548.3|0
1588785000000|2020-05-06 17:10:00|3550.5|3548.7|3554.2|3552.4|3554.4|3552.6|3549.1|3547.3|0
1588785300000|2020-05-06 17:15:00|3554.3|3552.5|3557.9|3556.1|3557.9|3556.1|3553.4|3551.6|0
1588785600000|2020-05-06 17:20:00|3557.8|3556|3554.2|3552.4|3560.3|3558.5|3549.7|3547.9|0
1588785900000|2020-05-06 17:25:00|3554.4|3552.6|3557.4|3555.6|3557.6|3555.8|3553.2|3551.4|0
1588786200000|2020-05-06 17:30:00|3557.7|3555.9|3558.1|3556.3|3560.7|3558.9|3556.7|3554.9|0
1588786500000|2020-05-06 17:35:00|3558.3|3556.5|3564.4|3562.6|3565.1|3563.3|3557.9|3556.1|0
1588786800000|2020-05-06 17:40:00|3564.5|3562.7|3564.4|3562.6|3565.1|3563.3|3562.6|3560.8|0
1588787100000|2020-05-06 17:45:00|3564.6|3562.8|3564.1|3562.3|3567.6|3565.8|3563.3|3561.5|0
1588787400000|2020-05-06 17:50:00|3564.5|3562.7|3567.8|3566|3568.4|3566.6|3563.7|3561.9|0
1588787700000|2020-05-06 17:55:00|3567.9|3566.1|3566.6|3564.8|3569.4|3567.6|3564.9|3563.1|0
1588788000000|2020-05-06 18:00:00|3566.3|3564.5|3560|3558.2|3566.4|3564.6|3555.9|3554.1|0
1588788300000|2020-05-06 18:05:00|3559.4|3557.6|3559.3|3557.5|3561.4|3559.6|3558.6|3556.8|0
1588788600000|2020-05-06 18:10:00|3559|3557.2|3555.1|3553.3|3560.5|3558.7|3550.9|3549.1|0
1588788900000|2020-05-06 18:15:00|3555.4|3553.6|3558.2|3556.4|3559.9|3558.1|3555.2|3553.4|0
1588789200000|2020-05-06 18:20:00|3558.3|3556.5|3559.8|3558|3560.7|3558.9|3557.7|3555.9|0
1588789500000|2020-05-06 18:25:00|3559.4|3557.6|3555.8|3554|3562.1|3560.3|3555.7|3553.9|0
1588789800000|2020-05-06 18:30:00|3555.5|3553.7|3561.6|3559.8|3562.3|3560.5|3553|3551.2|0
1588790100000|2020-05-06 18:35:00|3561.5|3559.7|3561.3|3559.5|3562.5|3560.7|3558.2|3556.4|0
1588790400000|2020-05-06 18:40:00|3561.1|3559.3|3561.8|3560|3562.2|3560.4|3557.4|3555.6|0
1588790700000|2020-05-06 18:45:00|3561|3559.2|3563.2|3561.4|3563.3|3561.5|3560.7|3558.9|0
1588791000000|2020-05-06 18:50:00|3563.3|3561.5|3563.5|3561.7|3564.3|3562.5|3560.9|3559.1|0
1588791300000|2020-05-06 18:55:00|3563.4|3561.6|3557.8|3556|3564.6|3562.8|3557.3|3555.5|0
1588791600000|2020-05-06 19:00:00|3558.2|3556.4|3555.4|3553.6|3560.3|3558.5|3552.6|3550.8|0
1588791900000|2020-05-06 19:05:00|3555.3|3553.5|3557.6|3555.8|3559.6|3557.8|3555.3|3553.5|0
1588792200000|2020-05-06 19:10:00|3557.4|3555.6|3555.1|3553.3|3559.7|3557.9|3553.3|3551.5|0
1588792500000|2020-05-06 19:15:00|3554.4|3552.6|3558.5|3556.7|3558.5|3556.7|3554.3|3552.5|0
1588792800000|2020-05-06 19:20:00|3558.4|3556.6|3556.7|3554.9|3561.1|3559.3|3556.2|3554.4|0
1588793100000|2020-05-06 19:25:00|3556.8|3555|3556.7|3554.9|3558.9|3557.1|3554.6|3552.8|0
1588793400000|2020-05-06 19:30:00|3555.6|3553.8|3546.1|3544.3|3555.7|3553.9|3546.1|3544.3|0
1588793700000|2020-05-06 19:35:00|3546.3|3544.5|3545.6|3543.8|3548.7|3546.9|3541.9|3540.1|0
1588794000000|2020-05-06 19:40:00|3545.5|3543.7|3548.5|3546.7|3549.2|3547.4|3539.9|3538.1|0
1588794300000|2020-05-06 19:45:00|3548.2|3546.4|3540.1|3538.3|3548.2|3546.4|3539.3|3537.5|0
1588794600000|2020-05-06 19:50:00|3538.3|3536.5|3542|3540.2|3544|3542.2|3537|3535.2|0
1588794900000|2020-05-06 19:55:00|3541.2|3539.4|3536.6|3534.8|3542.7|3540.9|3536.6|3534.8|0
1588795200000|2020-05-06 20:00:00|3537.2|3534.2|3534.5|3531.5|3540.7|3537.7|3534.5|3531.5|0
1588795500000|2020-05-06 20:05:00|3534.6|3531.6|3533.5|3530.5|3535.3|3532.3|3533.5|3530.5|0
1588795800000|2020-05-06 20:10:00|3533.4|3530.4|3532.2|3529.2|3533.5|3530.5|3532|3529|0
1588796100000|2020-05-06 20:15:00|3532.3|3529.3|3531.1|3528.1|3532.8|3529.8|3531.1|3528.1|0
1588796400000|2020-05-06 20:20:00|3531.2|3528.2|3532|3529|3532|3529|3530.4|3527.4|0
1588796700000|2020-05-06 20:25:00|3532.1|3529.1|3533.1|3530.1|3533.5|3530.5|3531.5|3528.5|0
1588797000000|2020-05-06 20:30:00|3533.2|3530.2|3534.1|3531.1|3534.3|3531.3|3533.2|3530.2|0
1588797300000|2020-05-06 20:35:00|3534.2|3531.2|3534.7|3531.7|3535.4|3532.4|3534.2|3531.2|0
1588797600000|2020-05-06 20:40:00|3534.2|3531.2|3533.9|3530.9|3534.5|3531.5|3533.7|3530.7|0
1588797900000|2020-05-06 20:45:00|3534|3531|3533.9|3530.9|3534.1|3531.1|3533.6|3530.6|0
1588798200000|2020-05-06 20:50:00|3533.8|3530.8|3534.2|3531.2|3534.4|3531.4|3533.7|3530.7|0
1588798500000|2020-05-06 20:55:00|3534.1|3531.1|3534.9|3531.9|3535.9|3532.9|3534.1|3531.1|0
1588798800000|2020-05-06 21:00:00|3535|3532|3534.8|3531.8|3535.4|3532.4|3534.6|3531.6|0
1588799100000|2020-05-06 21:05:00|3534.7|3531.7|3534.3|3531.3|3534.8|3531.8|3534.1|3531.1|0
1588799400000|2020-05-06 21:10:00|3534.2|3531.2|3534.8|3531.8|3534.8|3531.8|3534.1|3531.1|0
1588799700000|2020-05-06 21:15:00|3534.7|3531.7|3534.9|3531.9|3535.2|3532.2|3534.7|3531.7|0
1588800000000|2020-05-06 21:20:00|3534.8|3531.8|3536|3533|3536|3533|3534.8|3531.8|0
1588800300000|2020-05-06 21:25:00|3535.9|3532.9|3535.8|3532.8|3535.9|3532.9|3535.6|3532.6|0
1588800600000|2020-05-06 21:30:00|3535.6|3532.6|3535.9|3532.9|3535.9|3532.9|3535.6|3532.6|0
1588800900000|2020-05-06 21:35:00|3535.8|3532.8|3535|3532|3535.9|3532.9|3535|3532|0
1588801200000|2020-05-06 21:40:00|3535.2|3532.2|3535.1|3532.1|3535.5|3532.5|3535.1|3532.1|0
1588801500000|2020-05-06 21:45:00|3535|3532|3535.7|3532.7|3535.7|3532.7|3534.7|3531.7|0
1588801800000|2020-05-06 21:50:00|3535.6|3532.6|3535.5|3532.5|3535.9|3532.9|3535.4|3532.4|0
1588802100000|2020-05-06 21:55:00|3535.4|3532.4|3535.1|3532.1|3535.5|3532.5|3534.9|3531.9|0
1588802400000|2020-05-06 22:00:00|3535|3532|3537.2|3534.2|3537.3|3534.3|3534.8|3531.8|0
1588802700000|2020-05-06 22:05:00|3537.1|3534.1|3537.7|3534.7|3537.7|3534.7|3536.9|3533.9|0
1588803000000|2020-05-06 22:10:00|3537.8|3534.8|3538.1|3535.1|3538.7|3535.7|3537.8|3534.8|0
1588803300000|2020-05-06 22:15:00|3538.2|3535.2|3537.4|3534.4|3538.5|3535.5|3537.4|3534.4|0
1588803600000|2020-05-06 22:20:00|3537.5|3534.5|3537.7|3534.7|3538.7|3535.7|3537.4|3534.4|0
1588803900000|2020-05-06 22:25:00|3538|3535|3532.9|3529.9|3538|3535|3532.1|3529.1|0
1588804200000|2020-05-06 22:30:00|3532.7|3529.7|3530.7|3527.7|3532.7|3529.7|3530.4|3527.4|0
1588804500000|2020-05-06 22:35:00|3530.6|3527.6|3532.3|3529.3|3532.6|3529.6|3530.5|3527.5|0
1588804800000|2020-05-06 22:40:00|3532.4|3529.4|3531.9|3528.9|3532.5|3529.5|3531.9|3528.9|0
1588805100000|2020-05-06 22:45:00|3531.8|3528.8|3531.9|3528.9|3531.9|3528.9|3531.4|3528.4|0
1588805400000|2020-05-06 22:50:00|3531.8|3528.8|3531.7|3528.7|3532.2|3529.2|3531.7|3528.7|0
1588805700000|2020-05-06 22:55:00|3531.8|3528.8|3529.7|3526.7|3531.8|3528.8|3529.3|3526.3|0
1588806000000|2020-05-06 23:00:00|3529.8|3526.8|3530.2|3527.2|3530.2|3527.2|3529.6|3526.6|0
1588806300000|2020-05-06 23:05:00|3530.3|3527.3|3530|3527|3530.6|3527.6|3529.6|3526.6|0
1588806600000|2020-05-06 23:10:00|3530.1|3527.1|3529.6|3526.6|3530.4|3527.4|3529.5|3526.5|0
1588806900000|2020-05-06 23:15:00|3529.7|3526.7|3529.4|3526.4|3529.7|3526.7|3528.7|3525.7|0
1588807200000|2020-05-06 23:20:00|3529.7|3526.7|3530.2|3527.2|3530.2|3527.2|3529.5|3526.5|0
1588807500000|2020-05-06 23:25:00|3530.3|3527.3|3529.7|3526.7|3530.9|3527.9|3529.7|3526.7|0
1588807800000|2020-05-06 23:30:00|3529.9|3526.9|3530|3527|3530.3|3527.3|3529|3526|0
1588808100000|2020-05-06 23:35:00|3529.9|3526.9|3530.2|3527.2|3530.4|3527.4|3529.1|3526.1|0
1588808400000|2020-05-06 23:40:00|3530.3|3527.3|3529.9|3526.9|3530.6|3527.6|3529.9|3526.9|0
1588808700000|2020-05-06 23:45:00|3530|3527|3531|3528|3531.3|3528.3|3530|3527|0
1588809000000|2020-05-06 23:50:00|3531.2|3528.2|3531.7|3528.7|3532.7|3529.7|3530.7|3527.7|0
1588809300000|2020-05-06 23:55:00|3531.9|3528.9|3533.8|3528.8|3533.8|3530|3531.4|3528.4|0
1588809600000|2020-05-07 00:00:00|3533.6|3528.6|3538.4|3533.4|3538.4|3533.4|3533.6|3528.6|0
1588809900000|2020-05-07 00:05:00|3538.5|3533.5|3535.5|3530.5|3539|3534|3535|3530|0
1588810200000|2020-05-07 00:10:00|3535.3|3530.3|3540.6|3535.6|3541.8|3536.8|3534.7|3529.7|0
1588810500000|2020-05-07 00:15:00|3540.9|3535.9|3541.7|3536.7|3543.7|3538.7|3540.9|3535.9|0
1588810800000|2020-05-07 00:20:00|3541.8|3536.8|3538.9|3533.9|3542.2|3537.2|3538.9|3533.9|0
1588811100000|2020-05-07 00:25:00|3539.1|3534.1|3538.3|3533.3|3540.5|3535.5|3538.1|3533.1|0
1588811400000|2020-05-07 00:30:00|3538.4|3533.4|3544.6|3539.6|3545.5|3540.5|3538.1|3533.1|0
1588811700000|2020-05-07 00:35:00|3544.5|3539.5|3543.2|3538.2|3544.8|3539.8|3542.2|3537.2|0
1588812000000|2020-05-07 00:40:00|3543|3538|3542|3537|3543.6|3538.6|3541.8|3536.8|0
1588812300000|2020-05-07 00:45:00|3542.2|3537.2|3541.1|3536.1|3544.9|3539.9|3540.3|3535.3|0
1588812600000|2020-05-07 00:50:00|3541.3|3536.3|3539.7|3534.7|3542.3|3537.3|3539.1|3534.1|0
1588812900000|2020-05-07 00:55:00|3539.8|3534.8|3543.2|3538.2|3543.4|3538.4|3539.3|3534.3|0
1588813200000|2020-05-07 01:00:00|3543.3|3538.3|3540.7|3535.7|3545.7|3540.7|3540.5|3535.5|0
1588813500000|2020-05-07 01:05:00|3540.8|3535.8|3542.1|3537.1|3543.1|3538.1|3539|3534|0
1588813800000|2020-05-07 01:10:00|3542.4|3537.4|3544.9|3539.9|3545.6|3540.6|3541.2|3536.2|0
1588814100000|2020-05-07 01:15:00|3545|3540|3547.6|3542.6|3548.6|3543.6|3544.7|3539.7|0
1588814400000|2020-05-07 01:20:00|3547.7|3542.7|3547.8|3542.8|3548.4|3543.4|3546.5|3541.5|0
1588814700000|2020-05-07 01:25:00|3548|3543|3546.8|3541.8|3548.7|3543.7|3545|3540|0
1588815000000|2020-05-07 01:30:00|3546.9|3541.9|3544.2|3539.2|3547.9|3542.9|3544|3539|0
1588815300000|2020-05-07 01:35:00|3544.1|3539.1|3544.5|3539.5|3546|3541|3543.3|3538.3|0
1588815600000|2020-05-07 01:40:00|3544.4|3539.4|3545.9|3540.9|3546.7|3541.7|3544|3539|0
1588815900000|2020-05-07 01:45:00|3544.5|3539.5|3548.3|3543.3|3549.5|3544.5|3540.7|3535.7|0
1588816200000|2020-05-07 01:50:00|3548.2|3543.2|3544.6|3539.6|3548.4|3543.4|3543.4|3538.4|0
1588816500000|2020-05-07 01:55:00|3544.4|3539.4|3542.8|3537.8|3545.7|3540.7|3541.6|3536.6|0
1588816800000|2020-05-07 02:00:00|3542.9|3537.9|3542.5|3537.5|3544|3539|3540.8|3535.8|0
1588817100000|2020-05-07 02:05:00|3542.4|3537.4|3542.4|3537.4|3543.6|3538.6|3540.1|3535.1|0
1588817400000|2020-05-07 02:10:00|3542.3|3537.3|3540.1|3535.1|3543.5|3538.5|3539.3|3534.3|0
1588817700000|2020-05-07 02:15:00|3539.9|3534.9|3538.5|3533.5|3541.1|3536.1|3537.3|3532.3|0
1588818000000|2020-05-07 02:20:00|3538.6|3533.6|3541.8|3536.8|3542.8|3537.8|3538|3533|0
1588818300000|2020-05-07 02:25:00|3541.9|3536.9|3543.5|3538.5|3543.8|3538.8|3541.2|3536.2|0
1588818600000|2020-05-07 02:30:00|3543.6|3538.6|3543.8|3538.8|3544|3539|3541.6|3536.6|0
1588818900000|2020-05-07 02:35:00|3543.7|3538.7|3545.6|3540.6|3546.3|3541.3|3543.3|3538.3|0
1588819200000|2020-05-07 02:40:00|3545.9|3540.9|3546|3541|3546.8|3541.8|3545|3540|0
1588819500000|2020-05-07 02:45:00|3545.9|3540.9|3546.1|3541.1|3547.1|3542.1|3544.9|3539.9|0
1588819800000|2020-05-07 02:50:00|3546.2|3541.2|3546.3|3541.3|3546.7|3541.7|3545.3|3540.3|0
1588820100000|2020-05-07 02:55:00|3546.2|3541.2|3547.4|3542.4|3547.7|3542.7|3545.9|3540.9|0
1588820400000|2020-05-07 03:00:00|3547.2|3542.2|3553.3|3548.3|3555.8|3550.8|3546.7|3541.7|0
1588820700000|2020-05-07 03:05:00|3553.4|3548.4|3554.9|3549.9|3555.5|3550.5|3553.1|3548.1|0
1588821000000|2020-05-07 03:10:00|3555|3550|3555|3550|3555.6|3550.6|3553.9|3548.9|0
1588821300000|2020-05-07 03:15:00|3555.1|3550.1|3553.8|3548.8|3555.7|3550.7|3553.7|3548.7|0
1588821600000|2020-05-07 03:20:00|3553.9|3548.9|3551.8|3546.8|3554.3|3549.3|3551.8|3546.8|0
1588821900000|2020-05-07 03:25:00|3551.9|3546.9|3552.9|3547.9|3553.5|3548.5|3551.7|3546.7|0
1588822200000|2020-05-07 03:30:00|3553.2|3548.2|3552.9|3547.9|3553.9|3548.9|3552.3|3547.3|0
1588822500000|2020-05-07 03:35:00|3552.7|3547.7|3553.7|3548.7|3554.8|3549.8|3552.5|3547.5|0
1588822800000|2020-05-07 03:40:00|3553.8|3548.8|3552|3547|3553.8|3548.8|3551.9|3546.9|0
1588823100000|2020-05-07 03:45:00|3551.9|3546.9|3553.1|3548.1|3553.5|3548.5|3551.8|3546.8|0
1588823400000|2020-05-07 03:50:00|3553|3548|3555.9|3550.9|3558.1|3553.1|3552.5|3547.5|0
1588823700000|2020-05-07 03:55:00|3556.1|3551.1|3556.2|3551.2|3556.7|3551.7|3554.3|3549.3|0
1588824000000|2020-05-07 04:00:00|3556.1|3551.1|3555.2|3550.2|3557.3|3552.3|3554.6|3549.6|0
1588824300000|2020-05-07 04:05:00|3555.4|3550.4|3553.7|3548.7|3555.4|3550.4|3553.2|3548.2|0
1588824600000|2020-05-07 04:10:00|3553.8|3548.8|3555.4|3550.4|3556.6|3551.6|3553.8|3548.8|0
1588824900000|2020-05-07 04:15:00|3555.6|3550.6|3557.6|3552.6|3558.4|3553.4|3554.3|3549.3|0
1588825200000|2020-05-07 04:20:00|3557.7|3552.7|3558|3553|3559.2|3554.2|3557.4|3552.4|0
1588825500000|2020-05-07 04:25:00|3557.8|3552.8|3558.7|3553.7|3559.2|3554.2|3557.3|3552.3|0
1588825800000|2020-05-07 04:30:00|3558.6|3553.6|3557.3|3552.3|3558.7|3553.7|3557.3|3552.3|0
1588826100000|2020-05-07 04:35:00|3557.2|3552.2|3556.5|3551.5|3557.9|3552.9|3556.3|3551.3|0
1588826400000|2020-05-07 04:40:00|3556.3|3551.3|3558.1|3553.1|3558.9|3553.9|3556.2|3551.2|0
1588826700000|2020-05-07 04:45:00|3557.9|3552.9|3555.9|3550.9|3558.3|3553.3|3555.8|3550.8|0
1588827000000|2020-05-07 04:50:00|3556|3551|3555.5|3550.5|3556.8|3551.8|3555.2|3550.2|0
1588827300000|2020-05-07 04:55:00|3555.6|3550.6|3556|3551|3557|3552|3554.9|3549.9|0
1588827600000|2020-05-07 05:00:00|3556.1|3551.1|3554.5|3549.5|3556.6|3551.6|3554.1|3549.1|0
1588827900000|2020-05-07 05:05:00|3554.4|3549.4|3554.2|3549.2|3556.9|3551.9|3553.7|3548.7|0
1588828200000|2020-05-07 05:10:00|3554.3|3549.3|3553.1|3548.1|3555.3|3550.3|3552.7|3547.7|0
1588828500000|2020-05-07 05:15:00|3552.9|3547.9|3553.5|3548.5|3554.1|3549.1|3551.6|3546.6|0
1588828800000|2020-05-07 05:20:00|3553.3|3548.3|3553.3|3548.3|3554.8|3549.8|3552.9|3547.9|0
1588829100000|2020-05-07 05:25:00|3553.2|3548.2|3553.6|3548.6|3554.4|3549.4|3551.1|3546.1|0
1588829400000|2020-05-07 05:30:00|3553.4|3548.4|3553.5|3548.5|3554.4|3549.4|3552.3|3547.3|0
1588829700000|2020-05-07 05:35:00|3553.4|3548.4|3553.7|3548.7|3554.3|3549.3|3553|3548|0
1588830000000|2020-05-07 05:40:00|3553.9|3548.9|3551.7|3546.7|3554.1|3549.1|3551.7|3546.7|0
1588830300000|2020-05-07 05:45:00|3551.8|3546.8|3552|3547|3554.3|3549.3|3551.8|3546.8|0
1588830600000|2020-05-07 05:50:00|3551.9|3546.9|3551.1|3546.1|3552.2|3547.2|3548.4|3543.4|0
1588830900000|2020-05-07 05:55:00|3550.7|3545.7|3551.2|3546.2|3551.7|3546.7|3549.7|3544.7|0
1588831200000|2020-05-07 06:00:00|3551.7|3546.7|3560.5|3555.5|3561.3|3556.3|3550.9|3545.9|0
1588831500000|2020-05-07 06:05:00|3560.6|3555.6|3558.8|3553.8|3561.1|3556.1|3558|3553|0
1588831800000|2020-05-07 06:10:00|3558.9|3553.9|3559.4|3554.4|3559.6|3554.6|3558.3|3553.3|0
1588832100000|2020-05-07 06:15:00|3559.3|3554.3|3557.3|3552.3|3560|3555|3557.2|3552.2|0
1588832400000|2020-05-07 06:20:00|3557.5|3552.5|3557.4|3552.4|3558.2|3553.2|3556|3551|0
1588832700000|2020-05-07 06:25:00|3557.5|3552.5|3560.5|3555.5|3560.6|3555.6|3557.3|3552.3|0
1588833000000|2020-05-07 06:30:00|3560.4|3555.4|3561.3|3556.3|3561.9|3556.9|3558.8|3553.8|0
1588833300000|2020-05-07 06:35:00|3561.2|3556.2|3560|3555|3562.1|3557.1|3559.6|3554.6|0
1588833600000|2020-05-07 06:40:00|3559.9|3554.9|3559.9|3554.9|3560.7|3555.7|3559.3|3554.3|0
1588833900000|2020-05-07 06:45:00|3559.4|3554.4|3562.2|3557.2|3562.3|3557.3|3558.3|3553.3|0
1588834200000|2020-05-07 06:50:00|3562.3|3557.3|3561.4|3556.4|3563.3|3558.3|3560.9|3555.9|0
1588834500000|2020-05-07 06:55:00|3561.3|3556.3|3559.4|3554.4|3561.7|3556.7|3558.9|3553.9|0
1588834800000|2020-05-07 07:00:00|3559.5|3554.5|3559.1|3554.1|3561.5|3556.5|3556.9|3551.9|0
1588835100000|2020-05-07 07:05:00|3558.9|3553.9|3566.8|3561.8|3571.5|3566.5|3558.7|3553.7|0
1588835400000|2020-05-07 07:10:00|3566.7|3561.7|3568.4|3563.4|3569.1|3564.1|3565.2|3560.2|0
1588835700000|2020-05-07 07:15:00|3568.5|3563.5|3575.2|3570.2|3578.8|3573.8|3568.5|3563.5|0
1588836000000|2020-05-07 07:20:00|3575.3|3570.3|3575.1|3570.1|3578.2|3573.2|3573.6|3568.6|0
1588836300000|2020-05-07 07:25:00|3575|3570|3574.3|3569.3|3575.7|3570.7|3572.7|3567.7|0
1588836600000|2020-05-07 07:30:00|3574.2|3569.2|3574.1|3569.1|3575.2|3570.2|3572.5|3567.5|0
1588836900000|2020-05-07 07:35:00|3573.8|3568.8|3572|3567|3574|3569|3570.5|3565.5|0
1588837200000|2020-05-07 07:40:00|3571.9|3566.9|3575.2|3570.2|3576|3571|3571.6|3566.6|0
1588837500000|2020-05-07 07:45:00|3575.4|3570.4|3573.3|3568.3|3575.7|3570.7|3573|3568|0
1588837800000|2020-05-07 07:50:00|3573.2|3568.2|3572.9|3567.9|3574.6|3569.6|3571.8|3566.8|0
1588838100000|2020-05-07 07:55:00|3572.8|3567.8|3570.1|3565.1|3572.9|3567.9|3569.1|3564.1|0
1588838400000|2020-05-07 08:00:00|3569.6|3564.6|3562.3|3559.3|3570.1|3565.1|3560.1|3557.1|0
1588838700000|2020-05-07 08:05:00|3562.2|3559.2|3562.4|3559.4|3563.5|3560.5|3561.4|3558.4|0
1588839000000|2020-05-07 08:10:00|3562.3|3559.3|3562.5|3559.5|3562.6|3559.6|3560.9|3557.9|0
1588839300000|2020-05-07 08:15:00|3562.7|3559.7|3564.6|3561.6|3564.7|3561.7|3562.7|3559.7|0
1588839600000|2020-05-07 08:20:00|3564.7|3561.7|3565|3562|3565|3562|3564|3561|0
1588839900000|2020-05-07 08:25:00|3565.1|3562.1|3564.4|3561.4|3565.4|3562.4|3563.8|3560.8|0
1588840200000|2020-05-07 08:30:00|3564.5|3561.5|3565|3562|3565.5|3562.5|3564.2|3561.2|0
1588840500000|2020-05-07 08:35:00|3565.5|3562.5|3565|3562|3565.6|3562.6|3564.9|3561.9|0
1588840800000|2020-05-07 08:40:00|3564.8|3561.8|3565.7|3562.7|3566.7|3563.7|3564.8|3561.8|0
1588841100000|2020-05-07 08:45:00|3565.6|3562.6|3568.1|3565.1|3568.1|3565.1|3565.4|3562.4|0
1588841400000|2020-05-07 08:50:00|3568|3565|3567.8|3564.8|3568.2|3565.2|3567|3564|0
1588841700000|2020-05-07 08:55:00|3568.3|3565.3|3568.7|3565.7|3569|3566|3567.2|3564.2|0
1588842000000|2020-05-07 09:00:00|3569.1|3566.1|3569.5|3566.5|3570.4|3567.4|3569.1|3566.1|0
1588842300000|2020-05-07 09:05:00|3569.6|3566.6|3568.3|3565.3|3569.8|3566.8|3568.3|3565.3|0
1588842600000|2020-05-07 09:10:00|3568.2|3565.2|3569.4|3566.4|3570.6|3567.6|3568.1|3565.1|0
1588842900000|2020-05-07 09:15:00|3569.5|3566.5|3569.6|3566.6|3569.9|3566.9|3569.3|3566.3|0
1588843200000|2020-05-07 09:20:00|3569.9|3566.9|3569.4|3566.4|3570.8|3567.8|3569.2|3566.2|0
1588843500000|2020-05-07 09:25:00|3569.9|3566.9|3569.2|3566.2|3570.4|3567.4|3569.1|3566.1|0
1588843800000|2020-05-07 09:30:00|3569.3|3566.3|3570.1|3567.1|3571.2|3568.2|3569.3|3566.3|0
1588844100000|2020-05-07 09:35:00|3570.5|3567.5|3569.9|3566.9|3571.9|3568.9|3568.8|3565.8|0
1588844400000|2020-05-07 09:40:00|3569.6|3566.6|3570.4|3567.4|3571|3568|3563|3560|0
1588844700000|2020-05-07 09:45:00|3570.9|3567.9|3572.1|3569.1|3573|3570|3568.8|3565.8|0
1588845000000|2020-05-07 09:50:00|3572.4|3569.4|3571.1|3568.1|3572.8|3569.8|3570.2|3567.2|0
1588845300000|2020-05-07 09:55:00|3570.6|3567.6|3571.4|3568.4|3571.4|3568.4|3569.6|3566.6|0
1588845600000|2020-05-07 10:00:00|3571.5|3568.5|3570|3567|3571.5|3568.5|3569.8|3566.8|0
1588845900000|2020-05-07 10:05:00|3569.8|3566.8|3569|3566|3571.4|3568.4|3568.4|3565.4|0
1588846200000|2020-05-07 10:10:00|3568.9|3565.9|3569.1|3566.1|3570.5|3567.5|3567.9|3564.9|0
1588846500000|2020-05-07 10:15:00|3569.2|3566.2|3569.3|3566.3|3570.8|3567.8|3569.2|3566.2|0
1588846800000|2020-05-07 10:20:00|3569.8|3566.8|3563.6|3560.6|3569.8|3566.8|3563.1|3560.1|0
1588847100000|2020-05-07 10:25:00|3563.3|3560.3|3568.2|3565.2|3568.7|3565.7|3563.3|3560.3|0
1588847400000|2020-05-07 10:30:00|3567.5|3564.5|3564.8|3561.8|3568.4|3565.4|3564.1|3561.1|0
1588847700000|2020-05-07 10:35:00|3564.6|3561.6|3566.5|3563.5|3566.8|3563.8|3563.8|3560.8|0
1588848000000|2020-05-07 10:40:00|3566.7|3563.7|3565.3|3562.3|3566.7|3563.7|3565.2|3562.2|0
1588848300000|2020-05-07 10:45:00|3565.1|3562.1|3564.7|3561.7|3565.2|3562.2|3562.4|3559.4|0
1588848600000|2020-05-07 10:50:00|3564.6|3561.6|3564.2|3561.2|3565.2|3562.2|3563.9|3560.9|0
1588848900000|2020-05-07 10:55:00|3564.3|3561.3|3564.8|3561.8|3565.6|3562.6|3564.1|3561.1|0
1588849200000|2020-05-07 11:00:00|3564.2|3561.2|3563.9|3560.9|3566.8|3563.8|3563.2|3560.2|0
1588849500000|2020-05-07 11:05:00|3563.8|3560.8|3563.9|3560.9|3564.4|3561.4|3562.6|3559.6|0
1588849800000|2020-05-07 11:10:00|3563.8|3560.8|3563.4|3560.4|3564.8|3561.8|3563|3560|0
1588850100000|2020-05-07 11:15:00|3563.3|3560.3|3565.8|3562.8|3566.3|3563.3|3563.3|3560.3|0
1588850400000|2020-05-07 11:20:00|3565.9|3562.9|3567.9|3564.9|3568.5|3565.5|3565.9|3562.9|0
1588850700000|2020-05-07 11:25:00|3567.8|3564.8|3566.3|3563.3|3568.4|3565.4|3565.8|3562.8|0
1588851000000|2020-05-07 11:30:00|3566.4|3563.4|3566.7|3563.7|3567.1|3564.1|3566.1|3563.1|0
1588851300000|2020-05-07 11:35:00|3566.8|3563.8|3568.2|3565.2|3568.3|3565.3|3566.5|3563.5|0
1588851600000|2020-05-07 11:40:00|3568.1|3565.1|3572.1|3569.1|3572.4|3569.4|3567.9|3564.9|0
1588851900000|2020-05-07 11:45:00|3571.6|3568.6|3572.8|3569.8|3574.1|3571.1|3571.6|3568.6|0
1588852200000|2020-05-07 11:50:00|3573|3570|3571.1|3568.1|3573.2|3570.2|3571|3568|0
1588852500000|2020-05-07 11:55:00|3571|3568|3574.4|3571.4|3574.4|3571.4|3570.9|3567.9|0
1588852800000|2020-05-07 12:00:00|3573.3|3570.3|3571.9|3568.9|3573.7|3570.7|3571.1|3568.1|0
1588853100000|2020-05-07 12:05:00|3572.3|3569.3|3570.1|3567.1|3572.3|3569.3|3570.1|3567.1|0
1588853400000|2020-05-07 12:10:00|3569.9|3566.9|3568.7|3565.7|3570.2|3567.2|3568.7|3565.7|0
1588853700000|2020-05-07 12:15:00|3569.1|3566.1|3568.8|3565.8|3569.8|3566.8|3568.3|3565.3|0
1588854000000|2020-05-07 12:20:00|3568.9|3565.9|3568.8|3565.8|3569.8|3566.8|3568.4|3565.4|0
1588854300000|2020-05-07 12:25:00|3568.7|3565.7|3568.4|3565.4|3568.9|3565.9|3567.8|3564.8|0
1588854600000|2020-05-07 12:30:00|3568.3|3565.3|3567|3564|3570.7|3567.7|3566.6|3563.6|0
1588854900000|2020-05-07 12:35:00|3567.1|3564.1|3569.7|3566.7|3569.9|3566.9|3567.1|3564.1|0
1588855200000|2020-05-07 12:40:00|3570|3567|3573|3570|3573|3570|3569.5|3566.5|0
1588855500000|2020-05-07 12:45:00|3572.9|3569.9|3574.7|3571.7|3574.8|3571.8|3572.7|3569.7|0
1588855800000|2020-05-07 12:50:00|3574.6|3571.6|3573.4|3570.4|3574.7|3571.7|3572.6|3569.6|0
1588856100000|2020-05-07 12:55:00|3573.5|3570.5|3573|3570|3573.7|3570.7|3572.7|3569.7|0
1588856400000|2020-05-07 13:00:00|3572.9|3569.9|3573.1|3570.1|3573.2|3570.2|3572.7|3569.7|0
1588856700000|2020-05-07 13:05:00|3573|3570|3572|3569|3573.3|3570.3|3571.8|3568.8|0
1588857000000|2020-05-07 13:10:00|3571.9|3568.9|3571.7|3568.7|3572.9|3569.9|3571.6|3568.6|0
1588857300000|2020-05-07 13:15:00|3571.9|3568.9|3572.7|3569.7|3573.2|3570.2|3571.3|3568.3|0
1588857600000|2020-05-07 13:20:00|3572.5|3569.5|3572.7|3569.7|3573|3570|3572|3569|0
1588857900000|2020-05-07 13:25:00|3572.6|3569.6|3572.8|3569.8|3572.9|3569.9|3571.6|3568.6|0
1588858200000|2020-05-07 13:30:00|3572.6|3569.6|3577.4|3575.6|3581.1|3579.3|3565|3563.2|0
1588858500000|2020-05-07 13:35:00|3577.6|3575.8|3576.1|3574.3|3580.4|3578.6|3565.6|3563.8|0
1588858800000|2020-05-07 13:40:00|3575.4|3573.6|3581.2|3579.4|3585.8|3584|3573.4|3571.6|0
1588859100000|2020-05-07 13:45:00|3581.1|3579.3|3575.1|3573.3|3581.8|3580|3572.3|3570.5|0
1588859400000|2020-05-07 13:50:00|3575.2|3573.4|3575.3|3573.5|3576.7|3574.9|3567.2|3565.4|0
1588859700000|2020-05-07 13:55:00|3575.1|3573.3|3570.4|3568.6|3576.1|3574.3|3568.5|3566.7|0
1588860000000|2020-05-07 14:00:00|3570.8|3569|3569.8|3568|3573.9|3572.1|3565.3|3563.5|0
1588860300000|2020-05-07 14:05:00|3570|3568.2|3564.3|3562.5|3571|3569.2|3556.5|3554.7|0
1588860600000|2020-05-07 14:10:00|3564.7|3562.9|3559.6|3557.8|3564.7|3562.9|3552.8|3551|0
1588860900000|2020-05-07 14:15:00|3559.9|3558.1|3559.3|3557.5|3562.7|3560.9|3557.1|3555.3|0
1588861200000|2020-05-07 14:20:00|3559.4|3557.6|3559.4|3557.6|3562.6|3560.8|3557.7|3555.9|0
1588861500000|2020-05-07 14:25:00|3559.6|3557.8|3564|3562.2|3567.1|3565.3|3556.3|3554.5|0
1588861800000|2020-05-07 14:30:00|3564.1|3562.3|3567.1|3565.3|3569.8|3568|3563.9|3562.1|0
1588862100000|2020-05-07 14:35:00|3567|3565.2|3555.9|3554.1|3567.3|3565.5|3555.9|3554.1|0
1588862400000|2020-05-07 14:40:00|3556|3554.2|3559.9|3558.1|3563.7|3561.9|3556|3554.2|0
1588862700000|2020-05-07 14:45:00|3560|3558.2|3552.4|3550.6|3561.6|3559.8|3551.7|3549.9|0
1588863000000|2020-05-07 14:50:00|3552.1|3550.3|3555.7|3553.9|3555.7|3553.9|3552|3550.2|0
1588863300000|2020-05-07 14:55:00|3555.9|3554.1|3555.8|3554|3556.8|3555|3548.4|3546.6|0
1588863600000|2020-05-07 15:00:00|3556|3554.2|3562|3560.2|3563.9|3562.1|3556|3554.2|0
1588863900000|2020-05-07 15:05:00|3561.7|3559.9|3565|3563.2|3565.6|3563.8|3560|3558.2|0
1588864200000|2020-05-07 15:10:00|3564.9|3563.1|3566.1|3564.3|3568.3|3566.5|3564.4|3562.6|0
1588864500000|2020-05-07 15:15:00|3566|3564.2|3568.5|3566.7|3569.2|3567.4|3564.8|3563|0
1588864800000|2020-05-07 15:20:00|3568.3|3566.5|3563.8|3562|3568.3|3566.5|3561|3559.2|0
1588865100000|2020-05-07 15:25:00|3563.7|3561.9|3563.8|3562|3565|3563.2|3561.2|3559.4|0
1588865400000|2020-05-07 15:30:00|3563.7|3561.9|3566|3564.2|3567.2|3565.4|3562.5|3560.7|0
1588865700000|2020-05-07 15:35:00|3566.5|3564.7|3565|3563.2|3568.7|3566.9|3564.5|3562.7|0
1588866000000|2020-05-07 15:40:00|3565.1|3563.3|3572.3|3570.5|3572.8|3571|3565.1|3563.3|0
1588866300000|2020-05-07 15:45:00|3572.5|3570.7|3572.8|3571|3575.3|3573.5|3571.6|3569.8|0
1588866600000|2020-05-07 15:50:00|3573|3571.2|3570.2|3568.4|3573.3|3571.5|3569|3567.2|0
1588866900000|2020-05-07 15:55:00|3570.3|3568.5|3570.6|3568.8|3573.6|3571.8|3569.6|3567.8|0
1588867200000|2020-05-07 16:00:00|3570.7|3568.9|3573.5|3571.7|3574.3|3572.5|3570.7|3568.9|0
1588867500000|2020-05-07 16:05:00|3573.3|3571.5|3572.7|3570.9|3574.5|3572.7|3571|3569.2|0
1588867800000|2020-05-07 16:10:00|3572.6|3570.8|3577.7|3575.9|3578|3576.2|3572|3570.2|0
1588868100000|2020-05-07 16:15:00|3577.5|3575.7|3581.2|3579.4|3582.2|3580.4|3576|3574.2|0
1588868400000|2020-05-07 16:20:00|3581.1|3579.3|3579.5|3577.7|3582.4|3580.6|3577.6|3575.8|0
1588868700000|2020-05-07 16:25:00|3579.9|3578.1|3584|3582.2|3585.3|3583.5|3579.9|3578.1|0
1588869000000|2020-05-07 16:30:00|3583.5|3581.7|3581.1|3579.3|3584.1|3582.3|3579.7|3577.9|0
1588869300000|2020-05-07 16:35:00|3581.2|3579.4|3583.6|3581.8|3584|3582.2|3579.2|3577.4|0
1588869600000|2020-05-07 16:40:00|3583.5|3581.7|3585.3|3583.5|3585.9|3584.1|3583.5|3581.7|0
1588869900000|2020-05-07 16:45:00|3585.4|3583.6|3583.2|3581.4|3586.9|3585.1|3581.3|3579.5|0
1588870200000|2020-05-07 16:50:00|3583.3|3581.5|3580.8|3579|3583.9|3582.1|3578.5|3576.7|0
1588870500000|2020-05-07 16:55:00|3581|3579.2|3585.3|3583.5|3585.7|3583.9|3580.8|3579|0
1588870800000|2020-05-07 17:00:00|3585.4|3583.6|3584.5|3582.7|3585.7|3583.9|3583.9|3582.1|0
1588871100000|2020-05-07 17:05:00|3584.6|3582.8|3583.7|3581.9|3586.3|3584.5|3583.4|3581.6|0
1588871400000|2020-05-07 17:10:00|3583.8|3582|3588|3586.2|3588.5|3586.7|3583.2|3581.4|0
1588871700000|2020-05-07 17:15:00|3587.9|3586.1|3586.3|3584.5|3587.9|3586.1|3585.1|3583.3|0
1588872000000|2020-05-07 17:20:00|3586.2|3584.4|3585.2|3583.4|3587.1|3585.3|3584.3|3582.5|0
1588872300000|2020-05-07 17:25:00|3585.1|3583.3|3587.5|3585.7|3587.9|3586.1|3584.3|3582.5|0
1588872600000|2020-05-07 17:30:00|3588.2|3586.4|3590.5|3588.7|3591.2|3589.4|3588.2|3586.4|0
1588872900000|2020-05-07 17:35:00|3590.4|3588.6|3585.1|3583.3|3591|3589.2|3584.9|3583.1|0
1588873200000|2020-05-07 17:40:00|3585.2|3583.4|3586|3584.2|3586.4|3584.6|3582.8|3581|0
1588873500000|2020-05-07 17:45:00|3586.1|3584.3|3587.4|3585.6|3588.7|3586.9|3585.3|3583.5|0
1588873800000|2020-05-07 17:50:00|3587.5|3585.7|3586.5|3584.7|3588.4|3586.6|3582.3|3580.5|0
1588874100000|2020-05-07 17:55:00|3586.6|3584.8|3590|3588.2|3590.4|3588.6|3586.5|3584.7|0
1588874400000|2020-05-07 18:00:00|3589.2|3587.4|3586.8|3585|3589.7|3587.9|3585.2|3583.4|0
1588874700000|2020-05-07 18:05:00|3586.9|3585.1|3585.6|3583.8|3588|3586.2|3585.4|3583.6|0
1588875000000|2020-05-07 18:10:00|3585.4|3583.6|3586.2|3584.4|3588.4|3586.6|3585.1|3583.3|0
1588875300000|2020-05-07 18:15:00|3586.1|3584.3|3584.2|3582.4|3586.8|3585|3582.7|3580.9|0
1588875600000|2020-05-07 18:20:00|3584.1|3582.3|3575.7|3573.9|3584.8|3583|3575.7|3573.9|0
1588875900000|2020-05-07 18:25:00|3575.6|3573.8|3579.9|3578.1|3579.9|3578.1|3575|3573.2|0
1588876200000|2020-05-07 18:30:00|3579.8|3578|3579.1|3577.3|3582.9|3581.1|3579|3577.2|0
1588876500000|2020-05-07 18:35:00|3579|3577.2|3580.9|3579.1|3581.2|3579.4|3578.6|3576.8|0
1588876800000|2020-05-07 18:40:00|3581.1|3579.3|3579|3577.2|3581.6|3579.8|3578.1|3576.3|0
1588877100000|2020-05-07 18:45:00|3579.1|3577.3|3580.7|3578.9|3580.8|3579|3575.7|3573.9|0
1588877400000|2020-05-07 18:50:00|3580.8|3579|3580.3|3578.5|3581.5|3579.7|3576.3|3574.5|0
1588877700000|2020-05-07 18:55:00|3580.4|3578.6|3581.9|3580.1|3582.8|3581|3578.9|3577.1|0
1588878000000|2020-05-07 19:00:00|3581.3|3579.5|3578.7|3576.9|3583.1|3581.3|3574.5|3572.7|0
1588878300000|2020-05-07 19:05:00|3578.8|3577|3584.8|3583|3584.9|3583.1|3578.6|3576.8|0
1588878600000|2020-05-07 19:10:00|3584.9|3583.1|3583.8|3582|3588|3586.2|3582.8|3581|0
1588878900000|2020-05-07 19:15:00|3583.4|3581.6|3576.7|3574.9|3583.9|3582.1|3573.1|3571.3|0
1588879200000|2020-05-07 19:20:00|3576.6|3574.8|3578.2|3576.4|3579.3|3577.5|3575.5|3573.7|0
1588879500000|2020-05-07 19:25:00|3578.6|3576.8|3578.6|3576.8|3579.5|3577.7|3577.3|3575.5|0
1588879800000|2020-05-07 19:30:00|3578.3|3576.5|3576.5|3574.7|3579.7|3577.9|3572.5|3570.7|0
1588880100000|2020-05-07 19:35:00|3575.8|3574|3574.3|3572.5|3578.3|3576.5|3572.3|3570.5|0
1588880400000|2020-05-07 19:40:00|3573.4|3571.6|3573|3571.2|3575.2|3573.4|3572.1|3570.3|0
1588880700000|2020-05-07 19:45:00|3573.5|3571.7|3574.7|3572.9|3577|3575.2|3571.8|3570|0
1588881000000|2020-05-07 19:50:00|3574.5|3572.7|3582.4|3580.6|3582.4|3580.6|3574.5|3572.7|0
1588881300000|2020-05-07 19:55:00|3581.7|3579.9|3584.2|3582.4|3584.3|3582.5|3579.8|3578|0
1588881600000|2020-05-07 20:00:00|3584.9|3581.9|3584.5|3581.5|3585|3582|3582.6|3579.6|0
1588881900000|2020-05-07 20:05:00|3584.3|3581.3|3586.2|3583.2|3586.4|3583.4|3584.3|3581.3|0
1588882200000|2020-05-07 20:10:00|3586.1|3583.1|3587.2|3584.2|3587.2|3584.2|3585.8|3582.8|0
1588882500000|2020-05-07 20:15:00|3587.1|3584.1|3587.9|3584.9|3588.5|3585.5|3586.8|3583.8|0
1588882800000|2020-05-07 20:20:00|3587.8|3584.8|3587.5|3584.5|3588.7|3585.7|3587.4|3584.4|0
1588883100000|2020-05-07 20:25:00|3587.6|3584.6|3587.2|3584.2|3587.6|3584.6|3586.3|3583.3|0
1588883400000|2020-05-07 20:30:00|3587.3|3584.3|3589.8|3586.8|3590.4|3587.4|3587.3|3584.3|0
1588883700000|2020-05-07 20:35:00|3589.7|3586.7|3589.1|3586.1|3590.3|3587.3|3588.3|3585.3|0
1588884000000|2020-05-07 20:40:00|3589.2|3586.2|3589.7|3586.7|3590.5|3587.5|3589.2|3586.2|0
1588884300000|2020-05-07 20:45:00|3589.6|3586.6|3589.9|3586.9|3590.6|3587.6|3589.5|3586.5|0
1588884600000|2020-05-07 20:50:00|3589.8|3586.8|3588.9|3585.9|3589.9|3586.9|3588.4|3585.4|0
1588884900000|2020-05-07 20:55:00|3589|3586|3588.8|3585.8|3589.2|3586.2|3588.6|3585.6|0
1588885200000|2020-05-07 21:00:00|3588.9|3585.9|3588.3|3585.3|3589|3586|3588.3|3585.3|0
1588885500000|2020-05-07 21:05:00|3588.2|3585.2|3587.2|3584.2|3588.4|3585.4|3587.2|3584.2|0
1588885800000|2020-05-07 21:10:00|3587.1|3584.1|3587|3584|3587.4|3584.4|3586.4|3583.4|0
1588886100000|2020-05-07 21:15:00|3586.9|3583.9|3585.7|3582.7|3587.1|3584.1|3585.7|3582.7|0
1588886400000|2020-05-07 21:20:00|3585.9|3582.9|3586.2|3583.2|3586.3|3583.3|3585.8|3582.8|0
1588886700000|2020-05-07 21:25:00|3585.6|3582.6|3585.5|3582.5|3586.2|3583.2|3584.9|3581.9|0
1588887000000|2020-05-07 21:30:00|3585.7|3582.7|3585.6|3582.6|3586.3|3583.3|3585.5|3582.5|0
1588887300000|2020-05-07 21:35:00|3585.5|3582.5|3585.7|3582.7|3585.8|3582.8|3585.3|3582.3|0
1588887600000|2020-05-07 21:40:00|3585.8|3582.8|3586.2|3583.2|3586.3|3583.3|3585.7|3582.7|0
1588887900000|2020-05-07 21:45:00|3586.3|3583.3|3586.6|3583.6|3586.6|3583.6|3585.8|3582.8|0
1588888200000|2020-05-07 21:50:00|3586.7|3583.7|3586.6|3583.6|3586.8|3583.8|3586.6|3583.6|0
1588888500000|2020-05-07 21:55:00|3586.7|3583.7|3587.2|3584.2|3587.3|3584.3|3586.6|3583.6|0
1588888800000|2020-05-07 22:00:00|3587.3|3584.3|3587.4|3584.4|3587.5|3584.5|3587|3584|0
1588889100000|2020-05-07 22:05:00|3587.3|3584.3|3587.2|3584.2|3587.4|3584.4|3586.9|3583.9|0
1588889400000|2020-05-07 22:10:00|3587.1|3584.1|3587|3584|3587.5|3584.5|3586.9|3583.9|0
1588889700000|2020-05-07 22:15:00|3586.9|3583.9|3586.9|3583.9|3587|3584|3586.8|3583.8|0
1588890000000|2020-05-07 22:20:00|3587|3584|3587.2|3584.2|3587.7|3584.7|3586.3|3583.3|0
1588890300000|2020-05-07 22:25:00|3587.3|3584.3|3588.9|3585.9|3589.3|3586.3|3587.3|3584.3|0
1588890600000|2020-05-07 22:30:00|3589.1|3586.1|3590.6|3587.6|3590.6|3587.6|3588.9|3585.9|0
1588890900000|2020-05-07 22:35:00|3590.7|3587.7|3591|3588|3591.1|3588.1|3590.5|3587.5|0
1588891200000|2020-05-07 22:40:00|3591.1|3588.1|3591.1|3588.1|3591.6|3588.6|3590.8|3587.8|0
1588891500000|2020-05-07 22:45:00|3591.2|3588.2|3591.1|3588.1|3591.7|3588.7|3591.1|3588.1|0
1588891800000|2020-05-07 22:50:00|3591.3|3588.3|3590.8|3587.8|3591.5|3588.5|3590.8|3587.8|0
1588892100000|2020-05-07 22:55:00|3590.7|3587.7|3592.4|3589.4|3592.4|3589.4|3590.7|3587.7|0
1588892400000|2020-05-07 23:00:00|3592.5|3589.5|3594.6|3591.6|3595|3592|3592.5|3589.5|0
1588892700000|2020-05-07 23:05:00|3594.7|3591.7|3595.6|3592.6|3595.7|3592.7|3594.6|3591.6|0
1588893000000|2020-05-07 23:10:00|3595.5|3592.5|3596|3593|3596.2|3593.2|3595.5|3592.5|0
1588893300000|2020-05-07 23:15:00|3595.9|3592.9|3595.3|3592.3|3596.8|3593.8|3594.9|3591.9|0
1588893600000|2020-05-07 23:20:00|3595.2|3592.2|3595.1|3592.1|3595.6|3592.6|3594.8|3591.8|0
1588893900000|2020-05-07 23:25:00|3595.2|3592.2|3594.1|3591.1|3595.5|3592.5|3594|3591|0
1588894200000|2020-05-07 23:30:00|3594|3591|3593.6|3590.6|3594|3591|3593.5|3590.5|0
1588894500000|2020-05-07 23:35:00|3593.7|3590.7|3593.7|3590.7|3594|3591|3593.4|3590.4|0
1588894800000|2020-05-07 23:40:00|3593.9|3590.9|3593|3590|3593.9|3590.9|3592.9|3589.9|0
1588895100000|2020-05-07 23:45:00|3592.9|3589.9|3593.3|3590.3|3593.3|3590.3|3592.4|3589.4|0
1588895400000|2020-05-07 23:50:00|3593.4|3590.4|3594.5|3591.5|3594.5|3591.5|3593.4|3590.4|0
1588895700000|2020-05-07 23:55:00|3594.4|3591.4|3598.5|3593.5|3598.5|3593.7|3593.6|3590.6|0
1588896000000|2020-05-08 00:00:00|3598.4|3593.4|3608|3603|3608|3603|3598.4|3593.4|0
1588896300000|2020-05-08 00:05:00|3608.1|3603.1|3605.1|3600.1|3608.5|3603.5|3604.4|3599.4|0
1588896600000|2020-05-08 00:10:00|3605|3600|3603.7|3598.7|3605.1|3600.1|3603.4|3598.4|0
1588896900000|2020-05-08 00:15:00|3603.5|3598.5|3605.3|3600.3|3606.6|3601.6|3602.9|3597.9|0
1588897200000|2020-05-08 00:20:00|3605.2|3600.2|3606|3601|3606.3|3601.3|3603.4|3598.4|0
1588897500000|2020-05-08 00:25:00|3605.9|3600.9|3602.6|3597.6|3607.4|3602.4|3602.4|3597.4|0
1588897800000|2020-05-08 00:30:00|3602.8|3597.8|3604.9|3599.9|3606|3601|3602.4|3597.4|0
1588898100000|2020-05-08 00:35:00|3605|3600|3611.4|3606.4|3613.5|3608.5|3604.9|3599.9|0
1588898400000|2020-05-08 00:40:00|3611.5|3606.5|3611.4|3606.4|3613.4|3608.4|3610.3|3605.3|0
1588898700000|2020-05-08 00:45:00|3611.3|3606.3|3614.4|3609.4|3614.5|3609.5|3609.1|3604.1|0
1588899000000|2020-05-08 00:50:00|3614.5|3609.5|3612.1|3607.1|3615.1|3610.1|3611.4|3606.4|0
1588899300000|2020-05-08 00:55:00|3612.3|3607.3|3613.9|3608.9|3615.1|3610.1|3612.2|3607.2|0
1588899600000|2020-05-08 01:00:00|3614.2|3609.2|3612.5|3607.5|3615.2|3610.2|3611.7|3606.7|0
1588899900000|2020-05-08 01:05:00|3612.7|3607.7|3616.5|3611.5|3617.4|3612.4|3612.3|3607.3|0
1588900200000|2020-05-08 01:10:00|3616.6|3611.6|3613.8|3608.8|3616.7|3611.7|3612.9|3607.9|0
1588900500000|2020-05-08 01:15:00|3614.2|3609.2|3613.7|3608.7|3615.8|3610.8|3612.8|3607.8|0
1588900800000|2020-05-08 01:20:00|3613.5|3608.5|3615.2|3610.2|3615.6|3610.6|3613.1|3608.1|0
1588901100000|2020-05-08 01:25:00|3615.1|3610.1|3616.7|3611.7|3617.3|3612.3|3614.9|3609.9|0
1588901400000|2020-05-08 01:30:00|3616.6|3611.6|3613.5|3608.5|3616.9|3611.9|3613.3|3608.3|0
1588901700000|2020-05-08 01:35:00|3613.7|3608.7|3615.5|3610.5|3616.6|3611.6|3613.3|3608.3|0
1588902000000|2020-05-08 01:40:00|3615.3|3610.3|3616.5|3611.5|3616.7|3611.7|3614.1|3609.1|0
1588902300000|2020-05-08 01:45:00|3616.4|3611.4|3619.4|3614.4|3620|3615|3615.5|3610.5|0
1588902600000|2020-05-08 01:50:00|3619.3|3614.3|3616.3|3611.3|3619.3|3614.3|3616.2|3611.2|0
1588902900000|2020-05-08 01:55:00|3616.2|3611.2|3614|3609|3616.8|3611.8|3613.9|3608.9|0
1588903200000|2020-05-08 02:00:00|3614.2|3609.2|3615.8|3610.8|3616.6|3611.6|3614.1|3609.1|0
1588903500000|2020-05-08 02:05:00|3615.7|3610.7|3615.9|3610.9|3618|3613|3615.7|3610.7|0
1588903800000|2020-05-08 02:10:00|3615.3|3610.3|3616.4|3611.4|3617.8|3612.8|3614.9|3609.9|0
1588904100000|2020-05-08 02:15:00|3616.3|3611.3|3620.7|3615.7|3621.9|3616.9|3616.2|3611.2|0
1588904400000|2020-05-08 02:20:00|3620.8|3615.8|3624|3619|3625.7|3620.7|3620.8|3615.8|0
1588904700000|2020-05-08 02:25:00|3624.1|3619.1|3624.8|3619.8|3625|3620|3623.4|3618.4|0
1588905000000|2020-05-08 02:30:00|3624.9|3619.9|3624.7|3619.7|3625.5|3620.5|3622.7|3617.7|0
1588905300000|2020-05-08 02:35:00|3624.6|3619.6|3625.5|3620.5|3626.2|3621.2|3624.3|3619.3|0
1588905600000|2020-05-08 02:40:00|3625.6|3620.6|3627.5|3622.5|3627.5|3622.5|3624|3619|0
1588905900000|2020-05-08 02:45:00|3627.3|3622.3|3625.2|3620.2|3627.8|3622.8|3625.2|3620.2|0
1588906200000|2020-05-08 02:50:00|3625.1|3620.1|3624.8|3619.8|3625.3|3620.3|3623.7|3618.7|0
1588906500000|2020-05-08 02:55:00|3624.7|3619.7|3623.4|3618.4|3625.4|3620.4|3622.4|3617.4|0
1588906800000|2020-05-08 03:00:00|3623.1|3618.1|3624.6|3619.6|3625.1|3620.1|3623.1|3618.1|0
1588907100000|2020-05-08 03:05:00|3624.8|3619.8|3626.6|3621.6|3627.2|3622.2|3624.8|3619.8|0
1588907400000|2020-05-08 03:10:00|3626.4|3621.4|3625.4|3620.4|3627|3622|3625.4|3620.4|0
1588907700000|2020-05-08 03:15:00|3625.5|3620.5|3624.1|3619.1|3625.7|3620.7|3623.5|3618.5|0
1588908000000|2020-05-08 03:20:00|3624.2|3619.2|3624.5|3619.5|3624.8|3619.8|3623.8|3618.8|0
1588908300000|2020-05-08 03:25:00|3624.4|3619.4|3623.7|3618.7|3624.5|3619.5|3623.6|3618.6|0
1588908600000|2020-05-08 03:30:00|3624|3619|3623.5|3618.5|3624.8|3619.8|3623.2|3618.2|0
1588908900000|2020-05-08 03:35:00|3623.4|3618.4|3625.3|3620.3|3625.9|3620.9|3623.3|3618.3|0
1588909200000|2020-05-08 03:40:00|3625.4|3620.4|3624.2|3619.2|3625.4|3620.4|3623.2|3618.2|0
1588909500000|2020-05-08 03:45:00|3624.1|3619.1|3624.4|3619.4|3624.7|3619.7|3623.3|3618.3|0
1588909800000|2020-05-08 03:50:00|3624.5|3619.5|3626.1|3621.1|3626.9|3621.9|3624|3619|0
1588910100000|2020-05-08 03:55:00|3626.2|3621.2|3625.4|3620.4|3626.3|3621.3|3624.6|3619.6|0
1588910400000|2020-05-08 04:00:00|3625.5|3620.5|3625.7|3620.7|3626.4|3621.4|3624.7|3619.7|0
1588910700000|2020-05-08 04:05:00|3625.8|3620.8|3626.7|3621.7|3627.6|3622.6|3625.5|3620.5|0
1588911000000|2020-05-08 04:10:00|3626.6|3621.6|3626.6|3621.6|3628.2|3623.2|3623.9|3618.9|0
1588911300000|2020-05-08 04:15:00|3626.8|3621.8|3626.1|3621.1|3628.6|3623.6|3625.7|3620.7|0
1588911600000|2020-05-08 04:20:00|3626|3621|3624.3|3619.3|3626.3|3621.3|3623.8|3618.8|0
1588911900000|2020-05-08 04:25:00|3624.1|3619.1|3623.7|3618.7|3625.9|3620.9|3623.7|3618.7|0
1588912200000|2020-05-08 04:30:00|3623.6|3618.6|3624.4|3619.4|3625.3|3620.3|3622.4|3617.4|0
1588912500000|2020-05-08 04:35:00|3624.5|3619.5|3625.3|3620.3|3626.1|3621.1|3624.1|3619.1|0
1588912800000|2020-05-08 04:40:00|3625.2|3620.2|3625.2|3620.2|3626|3621|3624.9|3619.9|0
1588913100000|2020-05-08 04:45:00|3625.3|3620.3|3626.3|3621.3|3626.3|3621.3|3624.1|3619.1|0
1588913400000|2020-05-08 04:50:00|3626.1|3621.1|3626.3|3621.3|3627|3622|3625.6|3620.6|0
1588913700000|2020-05-08 04:55:00|3626.4|3621.4|3626.1|3621.1|3626.6|3621.6|3625|3620|0
1588914000000|2020-05-08 05:00:00|3626.2|3621.2|3626|3621|3626.8|3621.8|3625.1|3620.1|0
1588914300000|2020-05-08 05:05:00|3626.1|3621.1|3626.5|3621.5|3627.9|3622.9|3625.5|3620.5|0
1588914600000|2020-05-08 05:10:00|3626.6|3621.6|3626.9|3621.9|3627.6|3622.6|3626|3621|0
1588914900000|2020-05-08 05:15:00|3627.1|3622.1|3630.6|3625.6|3631.4|3626.4|3625.9|3620.9|0
1588915200000|2020-05-08 05:20:00|3630.7|3625.7|3631.7|3626.7|3632.6|3627.6|3630.5|3625.5|0
1588915500000|2020-05-08 05:25:00|3631.6|3626.6|3630.5|3625.5|3631.8|3626.8|3629.9|3624.9|0
1588915800000|2020-05-08 05:30:00|3630.6|3625.6|3630|3625|3630.7|3625.7|3629.6|3624.6|0
1588916100000|2020-05-08 05:35:00|3630.2|3625.2|3629.2|3624.2|3631.4|3626.4|3628.6|3623.6|0
1588916400000|2020-05-08 05:40:00|3629.1|3624.1|3630.9|3625.9|3632.2|3627.2|3628.9|3623.9|0
1588916700000|2020-05-08 05:45:00|3630.8|3625.8|3631.4|3626.4|3632.1|3627.1|3630.4|3625.4|0
1588917000000|2020-05-08 05:50:00|3631.6|3626.6|3631.4|3626.4|3632.8|3627.8|3631.2|3626.2|0
1588917300000|2020-05-08 05:55:00|3631.2|3626.2|3631.6|3626.6|3632.2|3627.2|3630.8|3625.8|0
1588917600000|2020-05-08 06:00:00|3631.4|3626.4|3630.3|3625.3|3636.3|3631.3|3629.2|3624.2|0
1588917900000|2020-05-08 06:05:00|3630.4|3625.4|3629.2|3624.2|3631.6|3626.6|3628.8|3623.8|0
1588918200000|2020-05-08 06:10:00|3629.1|3624.1|3630.6|3625.6|3630.9|3625.9|3628.4|3623.4|0
1588918500000|2020-05-08 06:15:00|3630.5|3625.5|3631.7|3626.7|3631.7|3626.7|3629.6|3624.6|0
1588918800000|2020-05-08 06:20:00|3631.8|3626.8|3629.8|3624.8|3633|3628|3629.8|3624.8|0
1588919100000|2020-05-08 06:25:00|3630|3625|3626.6|3621.6|3630.1|3625.1|3626.5|3621.5|0
1588919400000|2020-05-08 06:30:00|3626.5|3621.5|3621.9|3616.9|3626.6|3621.6|3619.4|3614.4|0
1588919700000|2020-05-08 06:35:00|3622|3617|3621.8|3616.8|3623.7|3618.7|3621.3|3616.3|0
1588920000000|2020-05-08 06:40:00|3621.9|3616.9|3625|3620|3625.2|3620.2|3621.8|3616.8|0
1588920300000|2020-05-08 06:45:00|3625.1|3620.1|3623.5|3618.5|3625.1|3620.1|3622.8|3617.8|0
1588920600000|2020-05-08 06:50:00|3623.3|3618.3|3621.9|3616.9|3623.3|3618.3|3621.1|3616.1|0
1588920900000|2020-05-08 06:55:00|3622|3617|3618.7|3613.7|3622.1|3617.1|3617.5|3612.5|0
1588921200000|2020-05-08 07:00:00|3618.9|3613.9|3620.1|3615.1|3620.4|3615.4|3617|3612|0
1588921500000|2020-05-08 07:05:00|3620|3615|3618.9|3613.9|3620.2|3615.2|3617.9|3612.9|0
1588921800000|2020-05-08 07:10:00|3619.2|3614.2|3619|3614|3620.7|3615.7|3618.1|3613.1|0
1588922100000|2020-05-08 07:15:00|3619.1|3614.1|3619.5|3614.5|3620|3615|3617.3|3612.3|0
1588922400000|2020-05-08 07:20:00|3619.2|3614.2|3618.9|3613.9|3620.2|3615.2|3618.2|3613.2|0
1588922700000|2020-05-08 07:25:00|3618.8|3613.8|3620|3615|3621|3616|3618.5|3613.5|0
1588923000000|2020-05-08 07:30:00|3619.9|3614.9|3614.8|3609.8|3619.9|3614.9|3614.2|3609.2|0
1588923300000|2020-05-08 07:35:00|3615|3610|3618.8|3613.8|3618.9|3613.9|3614.4|3609.4|0
1588923600000|2020-05-08 07:40:00|3618.7|3613.7|3618.6|3613.6|3618.8|3613.8|3616.9|3611.9|0
1588923900000|2020-05-08 07:45:00|3619|3614|3620.2|3615.2|3620.6|3615.6|3617|3612|0
1588924200000|2020-05-08 07:50:00|3620.3|3615.3|3618.1|3613.1|3620.3|3615.3|3617.3|3612.3|0
1588924500000|2020-05-08 07:55:00|3618.2|3613.2|3616.8|3611.8|3618.4|3613.4|3616.4|3611.4|0
1588924800000|2020-05-08 08:00:00|3616.7|3611.7|3619.3|3616.3|3619.6|3616.6|3611.8|3608.8|0
1588925100000|2020-05-08 08:05:00|3618.7|3615.7|3619.6|3616.6|3620.9|3617.9|3618.7|3615.7|0
1588925400000|2020-05-08 08:10:00|3619.8|3616.8|3614.3|3611.3|3619.8|3616.8|3614.2|3611.2|0
1588925700000|2020-05-08 08:15:00|3614.2|3611.2|3614.2|3611.2|3615.2|3612.2|3613.7|3610.7|0
1588926000000|2020-05-08 08:20:00|3614.1|3611.1|3611.3|3608.3|3614.1|3611.1|3611.1|3608.1|0
1588926300000|2020-05-08 08:25:00|3611.5|3608.5|3612.7|3609.7|3613.4|3610.4|3611.2|3608.2|0
1588926600000|2020-05-08 08:30:00|3612.5|3609.5|3613.1|3610.1|3613.2|3610.2|3611.6|3608.6|0
1588926900000|2020-05-08 08:35:00|3613|3610|3614.7|3611.7|3614.7|3611.7|3613|3610|0
1588927200000|2020-05-08 08:40:00|3614.8|3611.8|3613.3|3610.3|3615|3612|3612.5|3609.5|0
1588927500000|2020-05-08 08:45:00|3613.1|3610.1|3615|3612|3615.1|3612.1|3613.1|3610.1|0
1588927800000|2020-05-08 08:50:00|3614.8|3611.8|3614.2|3611.2|3614.9|3611.9|3614.2|3611.2|0
1588928100000|2020-05-08 08:55:00|3614.3|3611.3|3615.7|3612.7|3615.9|3612.9|3613.8|3610.8|0
1588928400000|2020-05-08 09:00:00|3615.6|3612.6|3616.6|3613.6|3616.8|3613.8|3615.3|3612.3|0
1588928700000|2020-05-08 09:05:00|3616.8|3613.8|3618.3|3615.3|3618.8|3615.8|3616.2|3613.2|0
1588929000000|2020-05-08 09:10:00|3618.2|3615.2|3617.8|3614.8|3618.3|3615.3|3617.3|3614.3|0
1588929300000|2020-05-08 09:15:00|3618.5|3615.5|3620.1|3617.1|3620.2|3617.2|3618.3|3615.3|0
1588929600000|2020-05-08 09:20:00|3620.2|3617.2|3621.8|3618.8|3621.8|3618.8|3620.1|3617.1|0
1588929900000|2020-05-08 09:25:00|3621.7|3618.7|3619.6|3616.6|3621.8|3618.8|3619.5|3616.5|0
1588930200000|2020-05-08 09:30:00|3620.2|3617.2|3618.9|3615.9|3620.3|3617.3|3618.7|3615.7|0
1588930500000|2020-05-08 09:35:00|3618.8|3615.8|3619.5|3616.5|3619.8|3616.8|3618.7|3615.7|0
1588930800000|2020-05-08 09:40:00|3619|3616|3620.5|3617.5|3620.5|3617.5|3618.8|3615.8|0
1588931100000|2020-05-08 09:45:00|3620.6|3617.6|3623.5|3620.5|3623.5|3620.5|3620.4|3617.4|0
1588931400000|2020-05-08 09:50:00|3622.9|3619.9|3623.4|3620.4|3623.9|3620.9|3622.6|3619.6|0
1588931700000|2020-05-08 09:55:00|3623.1|3620.1|3622.8|3619.8|3623.3|3620.3|3622|3619|0
1588932000000|2020-05-08 10:00:00|3623|3620|3623.2|3620.2|3623.2|3620.2|3622.8|3619.8|0
1588932300000|2020-05-08 10:05:00|3623|3620|3623.7|3620.7|3623.7|3620.7|3623|3620|0
1588932600000|2020-05-08 10:10:00|3623.6|3620.6|3624.7|3621.7|3625|3622|3623.4|3620.4|0
1588932900000|2020-05-08 10:15:00|3624.8|3621.8|3623|3620|3625.6|3622.6|3622.9|3619.9|0
1588933200000|2020-05-08 10:20:00|3623.7|3620.7|3624.5|3621.5|3624.5|3621.5|3622.9|3619.9|0
1588933500000|2020-05-08 10:25:00|3624.3|3621.3|3624.8|3621.8|3624.9|3621.9|3623.7|3620.7|0
1588933800000|2020-05-08 10:30:00|3625.3|3622.3|3626.8|3623.8|3627.7|3624.7|3625.3|3622.3|0
1588934100000|2020-05-08 10:35:00|3626.7|3623.7|3626.6|3623.6|3627|3624|3626.4|3623.4|0
1588934400000|2020-05-08 10:40:00|3626.4|3623.4|3626.8|3623.8|3626.8|3623.8|3626.2|3623.2|0
1588934700000|2020-05-08 10:45:00|3627|3624|3627.1|3624.1|3627.7|3624.7|3626.8|3623.8|0
1588935000000|2020-05-08 10:50:00|3627.2|3624.2|3626.9|3623.9|3627.5|3624.5|3626|3623|0
1588935300000|2020-05-08 10:55:00|3627.5|3624.5|3626.8|3623.8|3628|3625|3626.8|3623.8|0
1588935600000|2020-05-08 11:00:00|3622.9|3619.9|3625.6|3622.6|3625.7|3622.7|3622.3|3619.3|0
1588935900000|2020-05-08 11:05:00|3625.2|3622.2|3624.5|3621.5|3625.7|3622.7|3624.2|3621.2|0
1588936200000|2020-05-08 11:10:00|3623.8|3620.8|3623.2|3620.2|3624|3621|3622.2|3619.2|0
1588936500000|2020-05-08 11:15:00|3623|3620|3622.9|3619.9|3623|3620|3621.2|3618.2|0
1588936800000|2020-05-08 11:20:00|3622.5|3619.5|3622.1|3619.1|3623.5|3620.5|3622.1|3619.1|0
1588937100000|2020-05-08 11:25:00|3622.2|3619.2|3623.4|3620.4|3623.9|3620.9|3622|3619|0
1588937400000|2020-05-08 11:30:00|3623.5|3620.5|3622.3|3619.3|3624|3621|3621.4|3618.4|0
1588937700000|2020-05-08 11:35:00|3622.2|3619.2|3621|3618|3622.6|3619.6|3620.5|3617.5|0
1588938000000|2020-05-08 11:40:00|3621.1|3618.1|3620.6|3617.6|3621.4|3618.4|3619.3|3616.3|0
1588938300000|2020-05-08 11:45:00|3620.7|3617.7|3620.1|3617.1|3621|3618|3619.7|3616.7|0
1588938600000|2020-05-08 11:50:00|3620.2|3617.2|3617.9|3614.9|3620.2|3617.2|3617.6|3614.6|0
1588938900000|2020-05-08 11:55:00|3617.5|3614.5|3618.1|3615.1|3618.5|3615.5|3616.7|3613.7|0
1588939200000|2020-05-08 12:00:00|3617.6|3614.6|3618.5|3615.5|3619.5|3616.5|3617.3|3614.3|0
1588939500000|2020-05-08 12:05:00|3618.4|3615.4|3619.3|3616.3|3619.7|3616.7|3618.4|3615.4|0
1588939800000|2020-05-08 12:10:00|3619.2|3616.2|3618|3615|3620.1|3617.1|3617.9|3614.9|0
1588940100000|2020-05-08 12:15:00|3617.9|3614.9|3617.1|3614.1|3618.3|3615.3|3616.8|3613.8|0
1588940400000|2020-05-08 12:20:00|3617|3614|3616.6|3613.6|3617.6|3614.6|3615.9|3612.9|0
1588940700000|2020-05-08 12:25:00|3616.7|3613.7|3616.1|3613.1|3616.8|3613.8|3615.9|3612.9|0
1588941000000|2020-05-08 12:30:00|3615.7|3612.7|3620.2|3617.2|3626|3623|3615.7|3612.7|0
1588941300000|2020-05-08 12:35:00|3620.1|3617.1|3625|3622|3625.5|3622.5|3619.5|3616.5|0
1588941600000|2020-05-08 12:40:00|3624.9|3621.9|3624.3|3621.3|3626.1|3623.1|3623.8|3620.8|0
1588941900000|2020-05-08 12:45:00|3624.4|3621.4|3623.1|3620.1|3625.3|3622.3|3622.9|3619.9|0
1588942200000|2020-05-08 12:50:00|3623|3620|3623.5|3620.5|3624.2|3621.2|3622.5|3619.5|0
1588942500000|2020-05-08 12:55:00|3623.6|3620.6|3624.3|3621.3|3624.8|3621.8|3623.2|3620.2|0
1588942800000|2020-05-08 13:00:00|3624.5|3621.5|3625.4|3622.4|3626.1|3623.1|3624.4|3621.4|0
1588943100000|2020-05-08 13:05:00|3625.3|3622.3|3620.9|3617.9|3625.8|3622.8|3620.7|3617.7|0
1588943400000|2020-05-08 13:10:00|3621|3618|3617.2|3614.2|3621.1|3618.1|3617.1|3614.1|0
1588943700000|2020-05-08 13:15:00|3616.8|3613.8|3617.3|3614.3|3617.7|3614.7|3615.4|3612.4|0
1588944000000|2020-05-08 13:20:00|3617.2|3614.2|3614.9|3611.9|3617.3|3614.3|3613.9|3610.9|0
1588944300000|2020-05-08 13:25:00|3614.7|3611.7|3614.8|3611.8|3614.9|3611.9|3612.5|3609.5|0
1588944600000|2020-05-08 13:30:00|3615.8|3612.8|3609.2|3607.4|3617.3|3614.4|3601.9|3600.1|0
1588944900000|2020-05-08 13:35:00|3609.1|3607.3|3612.8|3611|3613.1|3611.3|3599.2|3597.4|0
1588945200000|2020-05-08 13:40:00|3612.7|3610.9|3620|3618.2|3620.3|3618.5|3612.2|3610.4|0
1588945500000|2020-05-08 13:45:00|3621.5|3619.7|3630.6|3628.8|3632.9|3631.1|3621.5|3619.7|0
1588945800000|2020-05-08 13:50:00|3630.5|3628.7|3623.6|3621.8|3632.6|3630.8|3622.2|3620.4|0
1588946100000|2020-05-08 13:55:00|3623.7|3621.9|3627.3|3625.5|3629.3|3627.5|3622.2|3620.4|0
1588946400000|2020-05-08 14:00:00|3627.4|3625.6|3637.5|3635.7|3637.6|3635.8|3627.4|3625.6|0
1588946700000|2020-05-08 14:05:00|3637.4|3635.6|3639.2|3637.4|3641.9|3640.1|3635.8|3634|0
1588947000000|2020-05-08 14:10:00|3639.7|3637.9|3643.1|3641.3|3643.1|3641.3|3636.9|3635.1|0
1588947300000|2020-05-08 14:15:00|3642.8|3641|3650.7|3648.9|3651|3649.2|3640.2|3638.4|0
1588947600000|2020-05-08 14:20:00|3650.3|3648.5|3647.7|3645.9|3653.9|3652.1|3647.1|3645.3|0
1588947900000|2020-05-08 14:25:00|3648.1|3646.3|3650.1|3648.3|3651.3|3649.5|3645.8|3644|0
1588948200000|2020-05-08 14:30:00|3650|3648.2|3650.2|3648.4|3651.9|3650.1|3645.9|3644.1|0
1588948500000|2020-05-08 14:35:00|3650.3|3648.5|3653|3651.2|3653.6|3651.8|3649.1|3647.3|0
1588948800000|2020-05-08 14:40:00|3653.4|3651.6|3649.4|3647.6|3654.9|3653.1|3649|3647.2|0
1588949100000|2020-05-08 14:45:00|3649.5|3647.7|3647|3645.2|3651.4|3649.6|3647|3645.2|0
1588949400000|2020-05-08 14:50:00|3647.2|3645.4|3646.4|3644.6|3648.5|3646.7|3644.9|3643.1|0
1588949700000|2020-05-08 14:55:00|3646.6|3644.8|3645.1|3643.3|3649.8|3648|3643.1|3641.3|0
1588950000000|2020-05-08 15:00:00|3645.4|3643.6|3644.1|3642.3|3647.1|3645.3|3641.3|3639.5|0
1588950300000|2020-05-08 15:05:00|3644.6|3642.8|3648.3|3646.5|3648.6|3646.8|3644.6|3642.8|0
1588950600000|2020-05-08 15:10:00|3648.2|3646.4|3649.5|3647.7|3651.6|3649.8|3646.1|3644.3|0
1588950900000|2020-05-08 15:15:00|3649.3|3647.5|3649.9|3648.1|3650.4|3648.6|3648.3|3646.5|0
1588951200000|2020-05-08 15:20:00|3649.7|3647.9|3653.4|3651.6|3653.4|3651.6|3646.7|3644.9|0
1588951500000|2020-05-08 15:25:00|3653.2|3651.4|3650|3648.2|3653.9|3652.1|3649|3647.2|0
1588951800000|2020-05-08 15:30:00|3649.9|3648.1|3651.2|3649.4|3652.6|3650.8|3648.8|3647|0
1588952100000|2020-05-08 15:35:00|3651.4|3649.6|3655|3653.2|3655.5|3653.7|3651.1|3649.3|0
1588952400000|2020-05-08 15:40:00|3655.1|3653.3|3661|3659.2|3661.1|3659.3|3654.5|3652.7|0
1588952700000|2020-05-08 15:45:00|3660.7|3658.9|3658.5|3656.7|3660.7|3658.9|3657.9|3656.1|0
1588953000000|2020-05-08 15:50:00|3658.4|3656.6|3659.2|3657.4|3659.2|3657.4|3656.3|3654.5|0
1588953300000|2020-05-08 15:55:00|3659.1|3657.3|3659.3|3657.5|3660.4|3658.6|3658.3|3656.5|0
1588953600000|2020-05-08 16:00:00|3659.4|3657.6|3654.9|3653.1|3659.6|3657.8|3654.1|3652.3|0
1588953900000|2020-05-08 16:05:00|3655.4|3653.6|3652.7|3650.9|3656|3654.2|3652.3|3650.5|0
1588954200000|2020-05-08 16:10:00|3652.9|3651.1|3652.9|3651.1|3653.5|3651.7|3650.5|3648.7|0
1588954500000|2020-05-08 16:15:00|3652.7|3650.9|3652|3650.2|3653.5|3651.7|3651|3649.2|0
1588954800000|2020-05-08 16:20:00|3652.1|3650.3|3653.5|3651.7|3653.9|3652.1|3651.9|3650.1|0
1588955100000|2020-05-08 16:25:00|3653.6|3651.8|3653.5|3651.7|3653.6|3651.8|3649.9|3648.1|0
1588955400000|2020-05-08 16:30:00|3653.6|3651.8|3653.3|3651.5|3654.2|3652.4|3652|3650.2|0
1588955700000|2020-05-08 16:35:00|3653.4|3651.6|3655.3|3653.5|3655.3|3653.5|3652.7|3650.9|0
1588956000000|2020-05-08 16:40:00|3655.2|3653.4|3657.9|3656.1|3658.8|3657|3655.1|3653.3|0
1588956300000|2020-05-08 16:45:00|3657.8|3656|3654.6|3652.8|3658.6|3656.8|3654.4|3652.6|0
1588956600000|2020-05-08 16:50:00|3654.7|3652.9|3654.5|3652.7|3656.4|3654.6|3654.2|3652.4|0
1588956900000|2020-05-08 16:55:00|3654.4|3652.6|3655.3|3653.5|3655.3|3653.5|3653.5|3651.7|0
1588957200000|2020-05-08 17:00:00|3655.2|3653.4|3656.8|3655|3657.5|3655.7|3654.4|3652.6|0
1588957500000|2020-05-08 17:05:00|3656.7|3654.9|3653|3651.2|3656.7|3654.9|3651.5|3649.7|0
1588957800000|2020-05-08 17:10:00|3653.1|3651.3|3653.3|3651.5|3655|3653.2|3653.1|3651.3|0
1588958100000|2020-05-08 17:15:00|3653.6|3651.8|3651|3649.2|3653.7|3651.9|3650.1|3648.3|0
1588958400000|2020-05-08 17:20:00|3651.1|3649.3|3646|3644.2|3651.7|3649.9|3645.8|3644|0
1588958700000|2020-05-08 17:25:00|3646.1|3644.3|3645.1|3643.3|3647.3|3645.5|3643.5|3641.7|0
1588959000000|2020-05-08 17:30:00|3645.5|3643.7|3646.4|3644.6|3646.8|3645|3643.1|3641.3|0
1588959300000|2020-05-08 17:35:00|3646.2|3644.4|3642.1|3640.3|3646.4|3644.6|3641.7|3639.9|0
1588959600000|2020-05-08 17:40:00|3642.2|3640.4|3638.6|3636.8|3642.4|3640.6|3636|3634.2|0
1588959900000|2020-05-08 17:45:00|3638.5|3636.7|3635.5|3633.7|3639|3637.2|3634.2|3632.4|0
1588960200000|2020-05-08 17:50:00|3636|3634.2|3634.6|3632.8|3638.8|3637|3634.3|3632.5|0
1588960500000|2020-05-08 17:55:00|3634.7|3632.9|3637.6|3635.8|3638|3636.2|3634.3|3632.5|0
1588960800000|2020-05-08 18:00:00|3637.5|3635.7|3635.8|3634|3638.6|3636.8|3634.8|3633|0
1588961100000|2020-05-08 18:05:00|3636.3|3634.5|3632.9|3631.1|3637|3635.2|3631.5|3629.7|0
1588961400000|2020-05-08 18:10:00|3632.6|3630.8|3638.2|3636.4|3638.2|3636.4|3631.7|3629.9|0
1588961700000|2020-05-08 18:15:00|3638.3|3636.5|3639.7|3637.9|3640.6|3638.8|3637.4|3635.6|0
1588962000000|2020-05-08 18:20:00|3639.8|3638|3640.3|3638.5|3641.7|3639.9|3639|3637.2|0
1588962300000|2020-05-08 18:25:00|3640.4|3638.6|3643.6|3641.8|3644|3642.2|3640|3638.2|0
1588962600000|2020-05-08 18:30:00|3643.5|3641.7|3644.9|3643.1|3645.2|3643.4|3643.5|3641.7|0
1588962900000|2020-05-08 18:35:00|3644.8|3643|3641.1|3639.3|3645.7|3643.9|3640.3|3638.5|0
1588963200000|2020-05-08 18:40:00|3641.3|3639.5|3644.5|3642.7|3644.8|3643|3641.3|3639.5|0
1588963500000|2020-05-08 18:45:00|3644.6|3642.8|3645.8|3644|3647.8|3646|3644.3|3642.5|0
1588963800000|2020-05-08 18:50:00|3645.9|3644.1|3647.8|3646|3649.6|3647.8|3645.5|3643.7|0
1588964100000|2020-05-08 18:55:00|3647.7|3645.9|3652|3650.2|3652.8|3651|3647.3|3645.5|0
1588964400000|2020-05-08 19:00:00|3652.2|3650.4|3656.5|3654.7|3656.7|3654.9|3651.1|3649.3|0
1588964700000|2020-05-08 19:05:00|3656.4|3654.6|3652.4|3650.6|3656.4|3654.6|3652|3650.2|0
1588965000000|2020-05-08 19:10:00|3652.3|3650.5|3649.2|3647.4|3652.6|3650.8|3646.1|3644.3|0
1588965300000|2020-05-08 19:15:00|3649|3647.2|3649|3647.2|3649.6|3647.8|3646|3644.2|0
1588965600000|2020-05-08 19:20:00|3648.5|3646.7|3649.7|3647.9|3650.4|3648.6|3648.3|3646.5|0
1588965900000|2020-05-08 19:25:00|3649.6|3647.8|3652.6|3650.8|3652.8|3651|3648.8|3647|0
1588966200000|2020-05-08 19:30:00|3652.5|3650.7|3653.2|3651.4|3656.4|3654.6|3651.6|3649.8|0
1588966500000|2020-05-08 19:35:00|3653.3|3651.5|3652.8|3651|3653.4|3651.6|3650.5|3648.7|0
1588966800000|2020-05-08 19:40:00|3652.9|3651.1|3656.5|3654.7|3657.4|3655.6|3652.6|3650.8|0
1588967100000|2020-05-08 19:45:00|3656.4|3654.6|3655.6|3653.8|3657|3655.2|3654.5|3652.7|0
1588967400000|2020-05-08 19:50:00|3656.5|3654.7|3654.5|3652.7|3656.5|3654.7|3650.3|3648.5|0
1588967700000|2020-05-08 19:55:00|3654.3|3652.5|3654.4|3652.6|3654.8|3653|3650.6|3648.8|0
1588968000000|2020-05-08 20:00:00|3655|3652|3654.5|3651.5|3655.6|3652.6|3652.6|3649.6|0
1588968300000|2020-05-08 20:05:00|3654.6|3651.6|3655.7|3652.7|3655.8|3652.8|3654.3|3651.3|0
1588968600000|2020-05-08 20:10:00|3655.6|3652.6|3656.6|3653.6|3656.8|3653.8|3655.6|3652.6|0
1588968900000|2020-05-08 20:15:00|3656.5|3653.5|3655.4|3652.4|3656.7|3653.7|3655.1|3652.1|0
1588969200000|2020-05-08 20:20:00|3656.5|3653.5|3655.8|3652.8|3656.5|3653.5|3655.8|3652.8|0
1588969500000|2020-05-08 20:25:00|3655.7|3652.7|3655.3|3652.3|3656|3653|3654.9|3651.9|0
1588969800000|2020-05-08 20:30:00|3654.9|3651.9|3654.7|3651.7|3654.9|3651.9|3654.6|3651.6|0
1588970100000|2020-05-08 20:35:00|3654.8|3651.8|3654.7|3651.7|3655.1|3652.1|3654.7|3651.7|0
1588970400000|2020-05-08 20:40:00|3654.8|3651.8|3654.8|3651.8|3655.1|3652.1|3654.1|3651.1|0
1588970700000|2020-05-08 20:45:00|3654.1|3651.1|3654.3|3651.3|3654.4|3651.4|3654.1|3651.1|0
1588971000000|2020-05-08 20:50:00|3654.4|3651.4|3655.4|3652.4|3655.7|3652.7|3654.3|3651.3|0
1588971300000|2020-05-08 20:55:00|3655.3|3652.3|3655.1|3652.1|3655.6|3652.6|3655|3652|0
1589148000000|2020-05-10 22:00:00|3640.3|3635.3|3640.5|3635.5|3642.4|3637.4|3640.3|3635.3|0
1589148300000|2020-05-10 22:05:00|3640.7|3635.7|3640.1|3635.1|3641.2|3636.2|3639.3|3634.3|0
1589148600000|2020-05-10 22:10:00|3639.8|3634.8|3648.5|3643.5|3650.9|3645.9|3639.6|3634.6|0
1589148900000|2020-05-10 22:15:00|3648.4|3643.4|3647.2|3642.2|3648.4|3643.4|3645.2|3640.2|0
1589149200000|2020-05-10 22:20:00|3647.1|3642.1|3652.3|3647.3|3653.7|3648.7|3646.3|3641.3|0
1589149500000|2020-05-10 22:25:00|3652.4|3647.4|3652.8|3647.8|3656.1|3651.1|3651.5|3646.5|0
1589149800000|2020-05-10 22:30:00|3653|3648|3648.6|3643.6|3653.8|3648.8|3648.6|3643.6|0
1589150100000|2020-05-10 22:35:00|3648.7|3643.7|3650.3|3645.3|3651.9|3646.9|3647.2|3642.2|0
1589150400000|2020-05-10 22:40:00|3650.4|3645.4|3650.8|3645.8|3652.1|3647.1|3650.4|3645.4|0
1589150700000|2020-05-10 22:45:00|3651.1|3646.1|3652.5|3647.5|3652.7|3647.7|3650.1|3645.1|0
1589151000000|2020-05-10 22:50:00|3652.6|3647.6|3652.6|3647.6|3653.9|3648.9|3650.9|3645.9|0
1589151300000|2020-05-10 22:55:00|3652.5|3647.5|3655.2|3650.2|3656.1|3651.1|3652.2|3647.2|0
1589151600000|2020-05-10 23:00:00|3655.4|3650.4|3656.7|3651.7|3657.8|3652.8|3655.4|3650.4|0
1589151900000|2020-05-10 23:05:00|3656.6|3651.6|3656.4|3651.4|3657.2|3652.2|3656|3651|0
1589152200000|2020-05-10 23:10:00|3656.5|3651.5|3653.8|3648.8|3657.4|3652.4|3653.7|3648.7|0
1589152500000|2020-05-10 23:15:00|3653.9|3648.9|3656.7|3651.7|3658.4|3653.4|3653.3|3648.3|0
1589152800000|2020-05-10 23:20:00|3657|3652|3657.8|3652.8|3658.8|3653.8|3655.6|3650.6|0
1589153100000|2020-05-10 23:25:00|3658|3653|3661.2|3656.2|3662|3657|3657.4|3652.4|0
1589153400000|2020-05-10 23:30:00|3661.8|3656.8|3664.6|3659.6|3666.1|3661.1|3661.4|3656.4|0
1589153700000|2020-05-10 23:35:00|3664.8|3659.8|3666.9|3661.9|3668.2|3663.2|3663.7|3658.7|0
1589154000000|2020-05-10 23:40:00|3666.7|3661.7|3668|3663|3670|3665|3665.4|3660.4|0
1589154300000|2020-05-10 23:45:00|3668.2|3663.2|3667|3662|3668.9|3663.9|3665|3660|0
1589154600000|2020-05-10 23:50:00|3667.1|3662.1|3666|3661|3667.3|3662.3|3665|3660|0
1589154900000|2020-05-10 23:55:00|3666.1|3661.1|3669.1|3664.1|3669.3|3664.3|3665.7|3660.7|0
1589155200000|2020-05-11 00:00:00|3669|3664|3668|3663|3669.4|3664.4|3666.2|3661.2|0
1589155500000|2020-05-11 00:05:00|3667.9|3662.9|3670|3665|3671.1|3666.1|3667.7|3662.7|0
1589155800000|2020-05-11 00:10:00|3670.1|3665.1|3670.7|3665.7|3673.8|3668.8|3670|3665|0
1589156100000|2020-05-11 00:15:00|3670.8|3665.8|3673.6|3668.6|3673.6|3668.6|3669.5|3664.5|0
1589156400000|2020-05-11 00:20:00|3673.5|3668.5|3672.5|3667.5|3674.4|3669.4|3671.2|3666.2|0
1589156700000|2020-05-11 00:25:00|3672.6|3667.6|3673.1|3668.1|3674.2|3669.2|3671.2|3666.2|0
1589157000000|2020-05-11 00:30:00|3673|3668|3672.8|3667.8|3673.5|3668.5|3671.9|3666.9|0
1589157300000|2020-05-11 00:35:00|3672.9|3667.9|3670.2|3665.2|3672.9|3667.9|3669.6|3664.6|0
1589157600000|2020-05-11 00:40:00|3670.3|3665.3|3670.8|3665.8|3671.1|3666.1|3669.1|3664.1|0
1589157900000|2020-05-11 00:45:00|3670.7|3665.7|3670.7|3665.7|3671.2|3666.2|3668.4|3663.4|0
1589158200000|2020-05-11 00:50:00|3670.6|3665.6|3672.6|3667.6|3673.2|3668.2|3670.5|3665.5|0
1589158500000|2020-05-11 00:55:00|3672.8|3667.8|3674.3|3669.3|3674.8|3669.8|3672.5|3667.5|0
1589158800000|2020-05-11 01:00:00|3674.2|3669.2|3673.2|3668.2|3675.5|3670.5|3669.8|3664.8|0
1589159100000|2020-05-11 01:05:00|3673.3|3668.3|3671.9|3666.9|3673.4|3668.4|3669.7|3664.7|0
1589159400000|2020-05-11 01:10:00|3671.8|3666.8|3673.2|3668.2|3673.3|3668.3|3671.7|3666.7|0
1589159700000|2020-05-11 01:15:00|3673.6|3668.6|3672.7|3667.7|3674.7|3669.7|3670.7|3665.7|0
1589160000000|2020-05-11 01:20:00|3672.8|3667.8|3675.2|3670.2|3676.1|3671.1|3671.6|3666.6|0
1589160300000|2020-05-11 01:25:00|3675|3670|3674.2|3669.2|3675.2|3670.2|3672|3667|0
1589160600000|2020-05-11 01:30:00|3673.9|3668.9|3679|3674|3679.3|3674.3|3673.1|3668.1|0
1589160900000|2020-05-11 01:35:00|3678.8|3673.8|3680.6|3675.6|3681.2|3676.2|3678.3|3673.3|0
1589161200000|2020-05-11 01:40:00|3680.5|3675.5|3678.4|3673.4|3681.8|3676.8|3678.3|3673.3|0
1589161500000|2020-05-11 01:45:00|3678.5|3673.5|3679.7|3674.7|3681|3676|3678.5|3673.5|0
1589161800000|2020-05-11 01:50:00|3680|3675|3680.3|3675.3|3681|3676|3679.2|3674.2|0
1589162100000|2020-05-11 01:55:00|3680.4|3675.4|3679.6|3674.6|3681.7|3676.7|3678.8|3673.8|0
1589162400000|2020-05-11 02:00:00|3679.9|3674.9|3680|3675|3681.6|3676.6|3679.3|3674.3|0
1589162700000|2020-05-11 02:05:00|3679.9|3674.9|3680.5|3675.5|3681.3|3676.3|3679.8|3674.8|0
1589163000000|2020-05-11 02:10:00|3680.4|3675.4|3679.2|3674.2|3680.6|3675.6|3678.1|3673.1|0
1589163300000|2020-05-11 02:15:00|3679.1|3674.1|3678.2|3673.2|3679.4|3674.4|3677.6|3672.6|0
1589163600000|2020-05-11 02:20:00|3678|3673|3678.3|3673.3|3678.8|3673.8|3676.2|3671.2|0
1589163900000|2020-05-11 02:25:00|3678.2|3673.2|3677.2|3672.2|3678.4|3673.4|3676.9|3671.9|0
1589164200000|2020-05-11 02:30:00|3677|3672|3677|3672|3677.4|3672.4|3676.4|3671.4|0
1589164500000|2020-05-11 02:35:00|3677.1|3672.1|3677.6|3672.6|3677.8|3672.8|3676.8|3671.8|0
1589164800000|2020-05-11 02:40:00|3677.5|3672.5|3678.5|3673.5|3679.3|3674.3|3677.5|3672.5|0
1589165100000|2020-05-11 02:45:00|3678.4|3673.4|3678.4|3673.4|3679.8|3674.8|3678|3673|0
1589165400000|2020-05-11 02:50:00|3678.3|3673.3|3677.1|3672.1|3678.3|3673.3|3676.6|3671.6|0
1589165700000|2020-05-11 02:55:00|3677.2|3672.2|3676.3|3671.3|3677.2|3672.2|3675.2|3670.2|0
1589166000000|2020-05-11 03:00:00|3676.4|3671.4|3676.6|3671.6|3677.4|3672.4|3675.3|3670.3|0
1589166300000|2020-05-11 03:05:00|3676.7|3671.7|3675.2|3670.2|3677.1|3672.1|3675.2|3670.2|0
1589166600000|2020-05-11 03:10:00|3675|3670|3675.8|3670.8|3676.7|3671.7|3674.8|3669.8|0
1589166900000|2020-05-11 03:15:00|3675.7|3670.7|3676.4|3671.4|3676.8|3671.8|3674.4|3669.4|0
1589167200000|2020-05-11 03:20:00|3676.3|3671.3|3676.2|3671.2|3676.5|3671.5|3675.4|3670.4|0
1589167500000|2020-05-11 03:25:00|3676|3671|3675.6|3670.6|3676.8|3671.8|3675.4|3670.4|0
1589167800000|2020-05-11 03:30:00|3675.8|3670.8|3676.8|3671.8|3677.1|3672.1|3675.8|3670.8|0
1589168100000|2020-05-11 03:35:00|3676.6|3671.6|3676.8|3671.8|3677.2|3672.2|3676|3671|0
1589168400000|2020-05-11 03:40:00|3676.4|3671.4|3677.2|3672.2|3677.2|3672.2|3676|3671|0
1589168700000|2020-05-11 03:45:00|3677.1|3672.1|3677.3|3672.3|3677.7|3672.7|3676.9|3671.9|0
1589169000000|2020-05-11 03:50:00|3677.4|3672.4|3676.9|3671.9|3677.6|3672.6|3676.4|3671.4|0
1589169300000|2020-05-11 03:55:00|3676.8|3671.8|3677.5|3672.5|3677.5|3672.5|3676.5|3671.5|0
1589169600000|2020-05-11 04:00:00|3677.6|3672.6|3678.9|3673.9|3679.6|3674.6|3677.4|3672.4|0
1589169900000|2020-05-11 04:05:00|3678.8|3673.8|3680.3|3675.3|3680.3|3675.3|3678.7|3673.7|0
1589170200000|2020-05-11 04:10:00|3680.4|3675.4|3680|3675|3680.7|3675.7|3679.7|3674.7|0
1589170500000|2020-05-11 04:15:00|3680.1|3675.1|3678.8|3673.8|3680.1|3675.1|3678.4|3673.4|0
1589170800000|2020-05-11 04:20:00|3678.7|3673.7|3673|3668|3678.7|3673.7|3672.9|3667.9|0
1589171100000|2020-05-11 04:25:00|3672.8|3667.8|3673.6|3668.6|3674.2|3669.2|3672.5|3667.5|0
1589171400000|2020-05-11 04:30:00|3673.4|3668.4|3675.2|3670.2|3675.4|3670.4|3672.4|3667.4|0
1589171700000|2020-05-11 04:35:00|3675.3|3670.3|3676|3671|3676.1|3671.1|3674.9|3669.9|0
1589172000000|2020-05-11 04:40:00|3675.9|3670.9|3675.8|3670.8|3676.6|3671.6|3675.2|3670.2|0
1589172300000|2020-05-11 04:45:00|3675.7|3670.7|3673.7|3668.7|3675.7|3670.7|3673.3|3668.3|0
1589172600000|2020-05-11 04:50:00|3673.8|3668.8|3674.1|3669.1|3674.4|3669.4|3673.4|3668.4|0
1589172900000|2020-05-11 04:55:00|3673.9|3668.9|3674.2|3669.2|3674.9|3669.9|3673.7|3668.7|0
1589173200000|2020-05-11 05:00:00|3674.1|3669.1|3670.4|3665.4|3674.2|3669.2|3670.3|3665.3|0
1589173500000|2020-05-11 05:05:00|3670.3|3665.3|3671.5|3666.5|3672.4|3667.4|3669.4|3664.4|0
1589173800000|2020-05-11 05:10:00|3671.3|3666.3|3670.5|3665.5|3671.7|3666.7|3670.2|3665.2|0
1589174100000|2020-05-11 05:15:00|3670.4|3665.4|3669.5|3664.5|3671|3666|3668.6|3663.6|0
1589174400000|2020-05-11 05:20:00|3669.4|3664.4|3670.5|3665.5|3670.7|3665.7|3668.5|3663.5|0
1589174700000|2020-05-11 05:25:00|3670.6|3665.6|3669.8|3664.8|3671.4|3666.4|3669.7|3664.7|0
1589175000000|2020-05-11 05:30:00|3669.7|3664.7|3667.4|3662.4|3669.7|3664.7|3666.5|3661.5|0
1589175300000|2020-05-11 05:35:00|3667.3|3662.3|3668.9|3663.9|3669.2|3664.2|3666.7|3661.7|0
1589175600000|2020-05-11 05:40:00|3669|3664|3667.6|3662.6|3669|3664|3667.2|3662.2|0
1589175900000|2020-05-11 05:45:00|3667.5|3662.5|3667.7|3662.7|3669.3|3664.3|3667.2|3662.2|0
1589176200000|2020-05-11 05:50:00|3667.8|3662.8|3667.6|3662.6|3668.8|3663.8|3667.4|3662.4|0
1589176500000|2020-05-11 05:55:00|3667.5|3662.5|3662.5|3657.5|3667.7|3662.7|3662.4|3657.4|0
1589176800000|2020-05-11 06:00:00|3662.8|3657.8|3660.5|3655.5|3664.7|3659.7|3658.8|3653.8|0
1589177100000|2020-05-11 06:05:00|3660.3|3655.3|3661.8|3656.8|3662.3|3657.3|3658.9|3653.9|0
1589177400000|2020-05-11 06:10:00|3661.6|3656.6|3664.9|3659.9|3665.1|3660.1|3661.2|3656.2|0
1589177700000|2020-05-11 06:15:00|3664.7|3659.7|3664.4|3659.4|3666.8|3661.8|3664.2|3659.2|0
1589178000000|2020-05-11 06:20:00|3664.5|3659.5|3663.9|3658.9|3664.7|3659.7|3663|3658|0
1589178300000|2020-05-11 06:25:00|3663.8|3658.8|3665.8|3660.8|3666.2|3661.2|3663|3658|0
1589178600000|2020-05-11 06:30:00|3665.7|3660.7|3667|3662|3667.6|3662.6|3665.3|3660.3|0
1589178900000|2020-05-11 06:35:00|3667.1|3662.1|3667.2|3662.2|3667.6|3662.6|3665.4|3660.4|0
1589179200000|2020-05-11 06:40:00|3667.1|3662.1|3667.2|3662.2|3667.4|3662.4|3666.5|3661.5|0
1589179500000|2020-05-11 06:45:00|3667.3|3662.3|3667.3|3662.3|3667.5|3662.5|3666.8|3661.8|0
1589179800000|2020-05-11 06:50:00|3667.4|3662.4|3669.1|3664.1|3669.4|3664.4|3665.9|3660.9|0
1589180100000|2020-05-11 06:55:00|3669.3|3664.3|3669.6|3664.6|3671.2|3666.2|3668.2|3663.2|0
1589180400000|2020-05-11 07:00:00|3669.9|3664.9|3668.1|3663.1|3670.9|3665.9|3665.8|3660.8|0
1589180700000|2020-05-11 07:05:00|3668|3663|3665.3|3660.3|3668.2|3663.2|3663.7|3658.7|0
1589181000000|2020-05-11 07:10:00|3665.4|3660.4|3669|3664|3669|3664|3664.7|3659.7|0
1589181300000|2020-05-11 07:15:00|3668.9|3663.9|3671|3666|3671.2|3666.2|3665.7|3660.7|0
1589181600000|2020-05-11 07:20:00|3670.8|3665.8|3672.1|3667.1|3673.6|3668.6|3670|3665|0
1589181900000|2020-05-11 07:25:00|3672.3|3667.3|3673.1|3668.1|3674|3669|3671.6|3666.6|0
1589182200000|2020-05-11 07:30:00|3673.2|3668.2|3669.9|3664.9|3673.2|3668.2|3669.8|3664.8|0
1589182500000|2020-05-11 07:35:00|3670|3665|3675.1|3670.1|3675.8|3670.8|3669.2|3664.2|0
1589182800000|2020-05-11 07:40:00|3675|3670|3674|3669|3676.2|3671.2|3673.1|3668.1|0
1589183100000|2020-05-11 07:45:00|3673.9|3668.9|3672.9|3667.9|3673.9|3668.9|3671.8|3666.8|0
1589183400000|2020-05-11 07:50:00|3672.7|3667.7|3673.9|3668.9|3674.8|3669.8|3671.5|3666.5|0
1589183700000|2020-05-11 07:55:00|3673.8|3668.8|3674|3669|3675|3670|3672.7|3667.7|0
1589184000000|2020-05-11 08:00:00|3673.9|3668.9|3651.8|3648.8|3674.1|3669.1|3650.6|3647.6|0
1589184300000|2020-05-11 08:05:00|3653.1|3650.1|3660.6|3657.6|3661.9|3658.9|3651.2|3648.2|0
1589184600000|2020-05-11 08:10:00|3660.5|3657.5|3655.9|3652.9|3660.5|3657.5|3655.2|3652.2|0
1589184900000|2020-05-11 08:15:00|3655.4|3652.4|3657.2|3654.2|3658.7|3655.7|3654.7|3651.7|0
1589185200000|2020-05-11 08:20:00|3656.2|3653.2|3653.8|3650.8|3657|3654|3653.8|3650.8|0
1589185500000|2020-05-11 08:25:00|3653.5|3650.5|3652|3649|3655.7|3652.7|3651|3648|0
1589185800000|2020-05-11 08:30:00|3653.9|3650.9|3652.1|3649.1|3653.9|3650.9|3648.9|3645.9|0
1589186100000|2020-05-11 08:35:00|3652.2|3649.2|3650.5|3647.5|3652.3|3649.3|3647.1|3644.1|0
1589186400000|2020-05-11 08:40:00|3649.4|3646.4|3644.6|3641.6|3650.9|3647.9|3644.6|3641.6|0
1589186700000|2020-05-11 08:45:00|3645.5|3642.5|3644.5|3641.5|3646.5|3643.5|3642.1|3639.1|0
1589187000000|2020-05-11 08:50:00|3645|3642|3643.7|3640.7|3645.7|3642.7|3642.2|3639.2|0
1589187300000|2020-05-11 08:55:00|3643.6|3640.6|3643.5|3640.5|3643.8|3640.8|3641.2|3638.2|0
1589187600000|2020-05-11 09:00:00|3642.5|3639.5|3638|3635|3643.4|3640.4|3637.8|3634.8|0
1589187900000|2020-05-11 09:05:00|3638.6|3635.6|3636.8|3633.8|3638.6|3635.6|3635.4|3632.4|0
1589188200000|2020-05-11 09:10:00|3637|3634|3637.2|3634.2|3641.1|3638.1|3635.9|3632.9|0
1589188500000|2020-05-11 09:15:00|3637|3634|3636.3|3633.3|3637.4|3634.4|3636|3633|0
1589188800000|2020-05-11 09:20:00|3636.2|3633.2|3639.2|3636.2|3639.9|3636.9|3635.6|3632.6|0
1589189100000|2020-05-11 09:25:00|3639.1|3636.1|3636.9|3633.9|3639.1|3636.1|3636.4|3633.4|0
1589189400000|2020-05-11 09:30:00|3636.5|3633.5|3637.4|3634.4|3638.2|3635.2|3636.1|3633.1|0
1589189700000|2020-05-11 09:35:00|3637.5|3634.5|3637.8|3634.8|3638|3635|3636.5|3633.5|0
1589190000000|2020-05-11 09:40:00|3637.9|3634.9|3640|3637|3640|3637|3637.4|3634.4|0
1589190300000|2020-05-11 09:45:00|3640.1|3637.1|3641.2|3638.2|3642|3639|3639.9|3636.9|0
1589190600000|2020-05-11 09:50:00|3641.3|3638.3|3644.2|3641.2|3644.4|3641.4|3641.1|3638.1|0
1589190900000|2020-05-11 09:55:00|3644.3|3641.3|3644.2|3641.2|3644.5|3641.5|3643.3|3640.3|0
1589191200000|2020-05-11 10:00:00|3643.6|3640.6|3642.4|3639.4|3644.3|3641.3|3642.2|3639.2|0
1589191500000|2020-05-11 10:05:00|3642.7|3639.7|3643.1|3640.1|3643.1|3640.1|3642.3|3639.3|0
1589191800000|2020-05-11 10:10:00|3643|3640|3642.8|3639.8|3643.6|3640.6|3642.5|3639.5|0
1589192100000|2020-05-11 10:15:00|3642.4|3639.4|3635.6|3632.6|3642.7|3639.7|3635.6|3632.6|0
1589192400000|2020-05-11 10:20:00|3635.8|3632.8|3635.5|3632.5|3635.8|3632.8|3634|3631|0
1589192700000|2020-05-11 10:25:00|3635.3|3632.3|3635.7|3632.7|3636.8|3633.8|3634.7|3631.7|0
1589193000000|2020-05-11 10:30:00|3635.6|3632.6|3635.6|3632.6|3635.6|3632.6|3633.4|3630.4|0
1589193300000|2020-05-11 10:35:00|3635.7|3632.7|3635.3|3632.3|3636.4|3633.4|3634.9|3631.9|0
1589193600000|2020-05-11 10:40:00|3635.4|3632.4|3636.1|3633.1|3636.3|3633.3|3635.1|3632.1|0
1589193900000|2020-05-11 10:45:00|3636.2|3633.2|3635.4|3632.4|3636.4|3633.4|3634.9|3631.9|0
1589194200000|2020-05-11 10:50:00|3635.3|3632.3|3633.2|3630.2|3635.7|3632.7|3632.9|3629.9|0
1589194500000|2020-05-11 10:55:00|3633.7|3630.7|3632.7|3629.7|3633.9|3630.9|3631.7|3628.7|0
1589194800000|2020-05-11 11:00:00|3633|3630|3639.7|3636.7|3641|3638|3632.8|3629.8|0
1589195100000|2020-05-11 11:05:00|3639.5|3636.5|3641.1|3638.1|3642.5|3639.5|3639.4|3636.4|0
1589195400000|2020-05-11 11:10:00|3641.3|3638.3|3641.3|3638.3|3641.7|3638.7|3639.9|3636.9|0
1589195700000|2020-05-11 11:15:00|3641.6|3638.6|3641.5|3638.5|3642.8|3639.8|3641.4|3638.4|0
1589196000000|2020-05-11 11:20:00|3641.6|3638.6|3639.1|3636.1|3641.6|3638.6|3637.4|3634.4|0
1589196300000|2020-05-11 11:25:00|3638.8|3635.8|3640.4|3637.4|3641.2|3638.2|3638|3635|0
1589196600000|2020-05-11 11:30:00|3640.3|3637.3|3641.9|3638.9|3642.6|3639.6|3640|3637|0
1589196900000|2020-05-11 11:35:00|3641.8|3638.8|3641.5|3638.5|3642.8|3639.8|3641.1|3638.1|0
1589197200000|2020-05-11 11:40:00|3641.4|3638.4|3636.7|3633.7|3641.5|3638.5|3636.5|3633.5|0
1589197500000|2020-05-11 11:45:00|3636.9|3633.9|3631.9|3628.9|3636.9|3633.9|3631.5|3628.5|0
1589197800000|2020-05-11 11:50:00|3631.8|3628.8|3632|3629|3632.5|3629.5|3630.6|3627.6|0
1589198100000|2020-05-11 11:55:00|3631|3628|3629.6|3626.6|3631.3|3628.3|3627.3|3624.3|0
1589198400000|2020-05-11 12:00:00|3629.5|3626.5|3630.1|3627.1|3630.6|3627.6|3627.5|3624.5|0
1589198700000|2020-05-11 12:05:00|3629.9|3626.9|3626.3|3623.3|3630.1|3627.1|3626.2|3623.2|0
1589199000000|2020-05-11 12:10:00|3626.2|3623.2|3630.5|3627.5|3630.5|3627.5|3626.2|3623.2|0
1589199300000|2020-05-11 12:15:00|3630.4|3627.4|3629.8|3626.8|3630.4|3627.4|3628.6|3625.6|0
1589199600000|2020-05-11 12:20:00|3629.9|3626.9|3630.3|3627.3|3630.8|3627.8|3629.4|3626.4|0
1589199900000|2020-05-11 12:25:00|3629.9|3626.9|3628.2|3625.2|3630|3627|3628.1|3625.1|0
1589200200000|2020-05-11 12:30:00|3628.1|3625.1|3630.3|3627.3|3630.3|3627.3|3627.7|3624.7|0
1589200500000|2020-05-11 12:35:00|3630.1|3627.1|3629.4|3626.4|3630.7|3627.7|3628.7|3625.7|0
1589200800000|2020-05-11 12:40:00|3629.3|3626.3|3622.9|3619.9|3629.3|3626.3|3622.9|3619.9|0
1589201100000|2020-05-11 12:45:00|3623.2|3620.2|3624.3|3621.3|3624.9|3621.9|3622.4|3619.4|0
1589201400000|2020-05-11 12:50:00|3624.2|3621.2|3624.5|3621.5|3625.5|3622.5|3624|3621|0
1589201700000|2020-05-11 12:55:00|3624.6|3621.6|3626.7|3623.7|3626.9|3623.9|3623.9|3620.9|0
1589202000000|2020-05-11 13:00:00|3627|3624|3629.6|3626.6|3629.6|3626.6|3626.3|3623.3|0
1589202300000|2020-05-11 13:05:00|3629.9|3626.9|3630|3627|3630.3|3627.3|3628|3625|0
1589202600000|2020-05-11 13:10:00|3630.1|3627.1|3627.8|3624.8|3630.3|3627.3|3627.6|3624.6|0
1589202900000|2020-05-11 13:15:00|3628|3625|3629.1|3626.1|3629.5|3626.5|3627.9|3624.9|0
1589203200000|2020-05-11 13:20:00|3629.2|3626.2|3632.1|3629.1|3632.2|3629.2|3628.8|3625.8|0
1589203500000|2020-05-11 13:25:00|3632.3|3629.3|3632.1|3629.1|3633.5|3630.5|3630.1|3627.1|0
1589203800000|2020-05-11 13:30:00|3631.3|3628.3|3649.3|3647.5|3652.2|3650.4|3627.3|3625.5|0
1589204100000|2020-05-11 13:35:00|3648.9|3647.1|3654.5|3652.7|3654.5|3652.7|3647.8|3646|0
1589204400000|2020-05-11 13:40:00|3654|3652.2|3655.4|3653.6|3655.7|3653.9|3648.9|3647.1|0
1589204700000|2020-05-11 13:45:00|3655.6|3653.8|3655.4|3653.6|3666.6|3664.8|3655.3|3653.5|0
1589205000000|2020-05-11 13:50:00|3655.3|3653.5|3656.8|3655|3660.3|3658.5|3654.9|3653.1|0
1589205300000|2020-05-11 13:55:00|3656.9|3655.1|3651.6|3649.8|3658.5|3656.7|3647|3645.2|0
1589205600000|2020-05-11 14:00:00|3651.5|3649.7|3670.7|3668.9|3671.3|3669.5|3650.3|3648.5|0
1589205900000|2020-05-11 14:05:00|3670.9|3669.1|3671.8|3670|3672.9|3671.1|3667|3665.2|0
1589206200000|2020-05-11 14:10:00|3671.6|3669.8|3669.8|3668|3675.9|3674.1|3668.9|3667.1|0
1589206500000|2020-05-11 14:15:00|3670.1|3668.3|3668.3|3666.5|3671|3669.2|3664|3662.2|0
1589206800000|2020-05-11 14:20:00|3668.2|3666.4|3670.5|3668.7|3671.3|3669.5|3665.8|3664|0
1589207100000|2020-05-11 14:25:00|3670.7|3668.9|3672.4|3670.6|3674|3672.2|3669.3|3667.5|0
1589207400000|2020-05-11 14:30:00|3672.3|3670.5|3671.7|3669.9|3672.3|3670.5|3666.9|3665.1|0
1589207700000|2020-05-11 14:35:00|3671.8|3670|3670.3|3668.5|3673.2|3671.4|3663|3661.2|0
1589208000000|2020-05-11 14:40:00|3670.4|3668.6|3675.9|3674.1|3676|3674.2|3668.2|3666.4|0
1589208300000|2020-05-11 14:45:00|3676|3674.2|3679.2|3677.4|3681.1|3679.3|3674.8|3673|0
1589208600000|2020-05-11 14:50:00|3679|3677.2|3673.7|3671.9|3679|3677.2|3673|3671.2|0
1589208900000|2020-05-11 14:55:00|3673.9|3672.1|3669.8|3668|3674.4|3672.6|3669.2|3667.4|0
1589209200000|2020-05-11 15:00:00|3670.5|3668.7|3672.4|3670.6|3674.3|3672.5|3669.6|3667.8|0
1589209500000|2020-05-11 15:05:00|3672.3|3670.5|3671.8|3670|3672.9|3671.1|3669.5|3667.7|0
1589209800000|2020-05-11 15:10:00|3671.6|3669.8|3673.8|3672|3674.8|3673|3670.4|3668.6|0
1589210100000|2020-05-11 15:15:00|3673.9|3672.1|3680.3|3678.5|3680.7|3678.9|3673.5|3671.7|0
1589210400000|2020-05-11 15:20:00|3680.2|3678.4|3682.4|3680.6|3684|3682.2|3679.2|3677.4|0
1589210700000|2020-05-11 15:25:00|3682.3|3680.5|3686.6|3684.8|3686.7|3684.9|3680.1|3678.3|0
1589211000000|2020-05-11 15:30:00|3686.8|3685|3685.4|3683.6|3688.4|3686.6|3684.3|3682.5|0
1589211300000|2020-05-11 15:35:00|3685.5|3683.7|3684|3682.2|3686.3|3684.5|3683.2|3681.4|0
1589211600000|2020-05-11 15:40:00|3683.7|3681.9|3683.3|3681.5|3686.5|3684.7|3683.2|3681.4|0
1589211900000|2020-05-11 15:45:00|3682.9|3681.1|3683.4|3681.6|3685.1|3683.3|3682.1|3680.3|0
1589212200000|2020-05-11 15:50:00|3683.2|3681.4|3683.2|3681.4|3684.8|3683|3681.2|3679.4|0
1589212500000|2020-05-11 15:55:00|3683.3|3681.5|3687.4|3685.6|3687.5|3685.7|3682.3|3680.5|0
1589212800000|2020-05-11 16:00:00|3687.3|3685.5|3685.7|3683.9|3689.3|3687.5|3684.1|3682.3|0
1589213100000|2020-05-11 16:05:00|3685.6|3683.8|3681.1|3679.3|3685.8|3684|3680.4|3678.6|0
1589213400000|2020-05-11 16:10:00|3681.4|3679.6|3684.1|3682.3|3684.2|3682.4|3680.9|3679.1|0
1589213700000|2020-05-11 16:15:00|3684.3|3682.5|3684.8|3683|3686.3|3684.5|3682.8|3681|0
1589214000000|2020-05-11 16:20:00|3684.9|3683.1|3685.3|3683.5|3687.2|3685.4|3684.2|3682.4|0
1589214300000|2020-05-11 16:25:00|3685.1|3683.3|3689|3687.2|3689.2|3687.4|3684.6|3682.8|0
1589214600000|2020-05-11 16:30:00|3688.9|3687.1|3688.3|3686.5|3690|3688.2|3686.7|3684.9|0
1589214900000|2020-05-11 16:35:00|3688.4|3686.6|3685|3683.2|3688.6|3686.8|3685|3683.2|0
1589215200000|2020-05-11 16:40:00|3684.9|3683.1|3687|3685.2|3687|3685.2|3684.7|3682.9|0
1589215500000|2020-05-11 16:45:00|3686.9|3685.1|3681.7|3679.9|3687.6|3685.8|3681.2|3679.4|0
1589215800000|2020-05-11 16:50:00|3681.6|3679.8|3685.2|3683.4|3685.3|3683.5|3681|3679.2|0
1589216100000|2020-05-11 16:55:00|3685.3|3683.5|3686.1|3684.3|3686.6|3684.8|3685|3683.2|0
1589216400000|2020-05-11 17:00:00|3686|3684.2|3685.3|3683.5|3686|3684.2|3683.6|3681.8|0
1589216700000|2020-05-11 17:05:00|3685.2|3683.4|3689.7|3687.9|3689.7|3687.9|3685.1|3683.3|0
1589217000000|2020-05-11 17:10:00|3689.8|3688|3690|3688.2|3691.4|3689.6|3689.3|3687.5|0
1589217300000|2020-05-11 17:15:00|3689.9|3688.1|3691.7|3689.9|3691.7|3689.9|3688.1|3686.3|0
1589217600000|2020-05-11 17:20:00|3692|3690.2|3690.3|3688.5|3692.7|3690.9|3689.7|3687.9|0
1589217900000|2020-05-11 17:25:00|3690.4|3688.6|3694|3692.2|3694|3692.2|3690.1|3688.3|0
1589218200000|2020-05-11 17:30:00|3694.1|3692.3|3695.5|3693.7|3696.2|3694.4|3694|3692.2|0
1589218500000|2020-05-11 17:35:00|3695.6|3693.8|3699.3|3697.5|3699.3|3697.5|3695.6|3693.8|0
1589218800000|2020-05-11 17:40:00|3699.1|3697.3|3696.3|3694.5|3699.1|3697.3|3695.8|3694|0
1589219100000|2020-05-11 17:45:00|3696.4|3694.6|3694.5|3692.7|3697.9|3696.1|3694.4|3692.6|0
1589219400000|2020-05-11 17:50:00|3694.6|3692.8|3695.6|3693.8|3697.3|3695.5|3694.2|3692.4|0
1589219700000|2020-05-11 17:55:00|3695.7|3693.9|3694.7|3692.9|3696.9|3695.1|3694.6|3692.8|0
1589220000000|2020-05-11 18:00:00|3694.6|3692.8|3693.6|3691.8|3696.2|3694.4|3693.4|3691.6|0
1589220300000|2020-05-11 18:05:00|3693.7|3691.9|3692|3690.2|3693.7|3691.9|3688.9|3687.1|0
1589220600000|2020-05-11 18:10:00|3692.1|3690.3|3692.3|3690.5|3693.9|3692.1|3691.2|3689.4|0
1589220900000|2020-05-11 18:15:00|3692.4|3690.6|3694.4|3692.6|3695.1|3693.3|3691.9|3690.1|0
1589221200000|2020-05-11 18:20:00|3694.6|3692.8|3698.3|3696.5|3698.6|3696.8|3694.3|3692.5|0
1589221500000|2020-05-11 18:25:00|3698.2|3696.4|3694.9|3693.1|3699.3|3697.5|3693.2|3691.4|0
1589221800000|2020-05-11 18:30:00|3694.8|3693|3698.1|3696.3|3698.1|3696.3|3693.9|3692.1|0
1589222100000|2020-05-11 18:35:00|3698.2|3696.4|3699.9|3698.1|3700.6|3698.8|3697.1|3695.3|0
1589222400000|2020-05-11 18:40:00|3700.2|3698.4|3697.8|3696|3700.7|3698.9|3697.4|3695.6|0
1589222700000|2020-05-11 18:45:00|3697.7|3695.9|3700.8|3699|3701.2|3699.4|3696.6|3694.8|0
1589223000000|2020-05-11 18:50:00|3700.7|3698.9|3701.4|3699.6|3702|3700.2|3700|3698.2|0
1589223300000|2020-05-11 18:55:00|3701.5|3699.7|3700.2|3698.4|3701.6|3699.8|3699.3|3697.5|0
1589223600000|2020-05-11 19:00:00|3700.6|3698.8|3700|3698.2|3703|3701.2|3699.1|3697.3|0
1589223900000|2020-05-11 19:05:00|3699.9|3698.1|3702.9|3701.1|3703.3|3701.5|3699.3|3697.5|0
1589224200000|2020-05-11 19:10:00|3703.1|3701.3|3699.3|3697.5|3704.5|3702.7|3698.4|3696.6|0
1589224500000|2020-05-11 19:15:00|3699.2|3697.4|3701.7|3699.9|3703.4|3701.6|3699.2|3697.4|0
1589224800000|2020-05-11 19:20:00|3701.4|3699.6|3702.4|3700.6|3702.7|3700.9|3697.7|3695.9|0
1589225100000|2020-05-11 19:25:00|3702.3|3700.5|3700.5|3698.7|3702.8|3701|3697.6|3695.8|0
1589225400000|2020-05-11 19:30:00|3700.3|3698.5|3697.6|3695.8|3702|3700.2|3696.9|3695.1|0
1589225700000|2020-05-11 19:35:00|3697.7|3695.9|3701.4|3699.6|3701.5|3699.7|3696.6|3694.8|0
1589226000000|2020-05-11 19:40:00|3701.9|3700.1|3698.8|3697|3703.6|3701.8|3698|3696.2|0
1589226300000|2020-05-11 19:45:00|3698.9|3697.1|3694.6|3692.8|3700.2|3698.4|3694.4|3692.6|0
1589226600000|2020-05-11 19:50:00|3695.3|3693.5|3693.2|3691.4|3699.3|3697.5|3693.2|3691.4|0
1589226900000|2020-05-11 19:55:00|3694.1|3692.3|3685.8|3684|3694.8|3693|3685.8|3684|0
1589227200000|2020-05-11 20:00:00|3686.4|3683.4|3685.5|3682.5|3689.1|3686.1|3685.5|3682.5|0
1589227500000|2020-05-11 20:05:00|3685.6|3682.6|3684.8|3681.8|3686.1|3683.1|3684.7|3681.7|0
1589227800000|2020-05-11 20:10:00|3685.1|3682.1|3684.9|3681.9|3685.4|3682.4|3684|3681|0
1589228100000|2020-05-11 20:15:00|3685.1|3682.1|3685.4|3682.4|3686.2|3683.2|3684.7|3681.7|0
1589228400000|2020-05-11 20:20:00|3685.3|3682.3|3686.6|3683.6|3686.9|3683.9|3685.1|3682.1|0
1589228700000|2020-05-11 20:25:00|3686.5|3683.5|3686.8|3683.8|3686.8|3683.8|3686.2|3683.2|0
1589229000000|2020-05-11 20:30:00|3686.7|3683.7|3685|3682|3686.7|3683.7|3684.8|3681.8|0
1589229300000|2020-05-11 20:35:00|3684.9|3681.9|3682.8|3679.8|3685.2|3682.2|3681.7|3678.7|0
1589229600000|2020-05-11 20:40:00|3682.2|3679.2|3685.1|3682.1|3685.3|3682.3|3681.6|3678.6|0
1589229900000|2020-05-11 20:45:00|3685.2|3682.2|3684.7|3681.7|3686.1|3683.1|3684.6|3681.6|0
1589230200000|2020-05-11 20:50:00|3684.6|3681.6|3686|3683|3686.2|3683.2|3684.5|3681.5|0
1589230500000|2020-05-11 20:55:00|3686.1|3683.1|3686.3|3683.3|3686.3|3683.3|3685.3|3682.3|0
1589230800000|2020-05-11 21:00:00|3686.2|3683.2|3686.9|3683.9|3687.2|3684.2|3685.9|3682.9|0
1589231100000|2020-05-11 21:05:00|3687|3684|3686.8|3683.8|3687.1|3684.1|3686.3|3683.3|0
1589231400000|2020-05-11 21:10:00|3686.7|3683.7|3685.9|3682.9|3686.8|3683.8|3685.8|3682.8|0
1589231700000|2020-05-11 21:15:00|3686|3683|3686|3683|3686.4|3683.4|3685.5|3682.5|0
1589232000000|2020-05-11 21:20:00|3686.1|3683.1|3686.2|3683.2|3686.2|3683.2|3685.9|3682.9|0
1589232300000|2020-05-11 21:25:00|3686.3|3683.3|3686.5|3683.5|3686.6|3683.6|3686.1|3683.1|0
1589232600000|2020-05-11 21:30:00|3686.4|3683.4|3686.1|3683.1|3686.5|3683.5|3685.5|3682.5|0
1589232900000|2020-05-11 21:35:00|3686.6|3683.6|3687.6|3684.6|3687.6|3684.6|3686.3|3683.3|0
1589233200000|2020-05-11 21:40:00|3687.5|3684.5|3687.6|3684.6|3687.6|3684.6|3686.9|3683.9|0
1589233500000|2020-05-11 21:45:00|3687.7|3684.7|3687.5|3684.5|3687.8|3684.8|3687.5|3684.5|0
1589233800000|2020-05-11 21:50:00|3687.3|3684.3|3686.4|3683.4|3687.6|3684.6|3686.4|3683.4|0
1589234100000|2020-05-11 21:55:00|3686.5|3683.5|3686.2|3683.2|3687|3684|3686.1|3683.1|0
1589234400000|2020-05-11 22:00:00|3686.1|3683.1|3686.3|3683.3|3686.3|3683.3|3685.5|3682.5|0
1589234700000|2020-05-11 22:05:00|3687.1|3684.1|3687.6|3684.6|3687.8|3684.8|3687.1|3684.1|0
1589235000000|2020-05-11 22:10:00|3687.5|3684.5|3689.7|3686.7|3689.7|3686.7|3687.5|3684.5|0
1589235300000|2020-05-11 22:15:00|3689.8|3686.8|3692|3689|3692|3689|3689.8|3686.8|0
1589235600000|2020-05-11 22:20:00|3691.9|3688.9|3692|3689|3692.4|3689.4|3691.1|3688.1|0
1589235900000|2020-05-11 22:25:00|3692.2|3689.2|3692.1|3689.1|3692.7|3689.7|3691.7|3688.7|0
1589236200000|2020-05-11 22:30:00|3691.9|3688.9|3692.9|3689.9|3692.9|3689.9|3691.9|3688.9|0
1589236500000|2020-05-11 22:35:00|3693|3690|3694.2|3691.2|3694.4|3691.4|3692.9|3689.9|0
1589236800000|2020-05-11 22:40:00|3694.4|3691.4|3694.6|3691.6|3694.7|3691.7|3694|3691|0
1589237100000|2020-05-11 22:45:00|3694.7|3691.7|3691.1|3688.1|3694.9|3691.9|3691|3688|0
1589237400000|2020-05-11 22:50:00|3691|3688|3691.5|3688.5|3692.1|3689.1|3690.7|3687.7|0
1589237700000|2020-05-11 22:55:00|3691.6|3688.6|3691.1|3688.1|3691.8|3688.8|3691|3688|0
1589238000000|2020-05-11 23:00:00|3691.2|3688.2|3691|3688|3691.6|3688.6|3691|3688|0
1589238300000|2020-05-11 23:05:00|3691.1|3688.1|3691.8|3688.8|3691.8|3688.8|3691|3688|0
1589238600000|2020-05-11 23:10:00|3691.7|3688.7|3692.7|3689.7|3692.9|3689.9|3691.7|3688.7|0
1589238900000|2020-05-11 23:15:00|3692.9|3689.9|3692.6|3689.6|3693.1|3690.1|3691.8|3688.8|0
1589239200000|2020-05-11 23:20:00|3692.7|3689.7|3690.7|3687.7|3692.8|3689.8|3690.6|3687.6|0
1589239500000|2020-05-11 23:25:00|3690.8|3687.8|3688.4|3685.4|3690.8|3687.8|3688.4|3685.4|0
1589239800000|2020-05-11 23:30:00|3688.5|3685.5|3688.9|3685.9|3689.2|3686.2|3688.5|3685.5|0
1589240100000|2020-05-11 23:35:00|3689|3686|3687.9|3684.9|3690|3687|3687.9|3684.9|0
1589240400000|2020-05-11 23:40:00|3687.8|3684.8|3686.4|3683.4|3687.8|3684.8|3686.4|3683.4|0
1589240700000|2020-05-11 23:45:00|3686.3|3683.3|3684.6|3681.6|3687.1|3684.1|3684.5|3681.5|0
1589241000000|2020-05-11 23:50:00|3684.7|3681.7|3684.8|3681.8|3684.9|3681.9|3683.8|3680.8|0
1589241300000|2020-05-11 23:55:00|3684.9|3681.9|3687.2|3682.2|3687.9|3684.1|3684.5|3681.5|0
1589241600000|2020-05-12 00:00:00|3687.1|3682.1|3684.7|3679.7|3690.2|3685.2|3680.9|3675.9|0
1589241900000|2020-05-12 00:05:00|3684.8|3679.8|3681.8|3676.8|3686.5|3681.5|3681.2|3676.2|0
1589242200000|2020-05-12 00:10:00|3681.9|3676.9|3680|3675|3684.4|3679.4|3679.3|3674.3|0
1589242500000|2020-05-12 00:15:00|3679.9|3674.9|3682|3677|3682.7|3677.7|3678.9|3673.9|0
1589242800000|2020-05-12 00:20:00|3681.9|3676.9|3681.2|3676.2|3683.4|3678.4|3679.9|3674.9|0
1589243100000|2020-05-12 00:25:00|3681.4|3676.4|3677|3672|3682.7|3677.7|3675.3|3670.3|0
1589243400000|2020-05-12 00:30:00|3676.9|3671.9|3676.1|3671.1|3677.2|3672.2|3674.9|3669.9|0
1589243700000|2020-05-12 00:35:00|3676.2|3671.2|3677.6|3672.6|3678.4|3673.4|3674.8|3669.8|0
1589244000000|2020-05-12 00:40:00|3677.5|3672.5|3678.9|3673.9|3679.8|3674.8|3676.9|3671.9|0
1589244300000|2020-05-12 00:45:00|3679|3674|3674.6|3669.6|3680|3675|3673.5|3668.5|0
1589244600000|2020-05-12 00:50:00|3674.7|3669.7|3676.1|3671.1|3677.5|3672.5|3674.7|3669.7|0
1589244900000|2020-05-12 00:55:00|3675.8|3670.8|3675.5|3670.5|3676|3671|3671.6|3666.6|0
1589245200000|2020-05-12 01:00:00|3675.7|3670.7|3674.7|3669.7|3676.4|3671.4|3672.3|3667.3|0
1589245500000|2020-05-12 01:05:00|3674.6|3669.6|3677.5|3672.5|3678.2|3673.2|3673.7|3668.7|0
1589245800000|2020-05-12 01:10:00|3677.6|3672.6|3676.1|3671.1|3678.1|3673.1|3675.5|3670.5|0
1589246100000|2020-05-12 01:15:00|3676.2|3671.2|3677.9|3672.9|3679|3674|3674.8|3669.8|0
1589246400000|2020-05-12 01:20:00|3678|3673|3681.3|3676.3|3681.6|3676.6|3676.5|3671.5|0
1589246700000|2020-05-12 01:25:00|3681.4|3676.4|3683.4|3678.4|3683.4|3678.4|3680.2|3675.2|0
1589247000000|2020-05-12 01:30:00|3683.5|3678.5|3684.2|3679.2|3684.3|3679.3|3682.2|3677.2|0
1589247300000|2020-05-12 01:35:00|3684.3|3679.3|3680.2|3675.2|3685|3680|3679.6|3674.6|0
1589247600000|2020-05-12 01:40:00|3680.3|3675.3|3674.8|3669.8|3680.4|3675.4|3673.6|3668.6|0
1589247900000|2020-05-12 01:45:00|3674.6|3669.6|3671.8|3666.8|3674.6|3669.6|3671.5|3666.5|0
1589248200000|2020-05-12 01:50:00|3671.7|3666.7|3674.9|3669.9|3675.3|3670.3|3670.2|3665.2|0
1589248500000|2020-05-12 01:55:00|3674.7|3669.7|3673.7|3668.7|3676.3|3671.3|3673.7|3668.7|0
1589248800000|2020-05-12 02:00:00|3673.4|3668.4|3674.9|3669.9|3676.8|3671.8|3673.4|3668.4|0
1589249100000|2020-05-12 02:05:00|3674.8|3669.8|3677.3|3672.3|3678|3673|3674.6|3669.6|0
1589249400000|2020-05-12 02:10:00|3677.1|3672.1|3677.2|3672.2|3678.2|3673.2|3675.5|3670.5|0
1589249700000|2020-05-12 02:15:00|3677.1|3672.1|3673.4|3668.4|3677.8|3672.8|3672.8|3667.8|0
1589250000000|2020-05-12 02:20:00|3673.6|3668.6|3674.4|3669.4|3675.9|3670.9|3673.4|3668.4|0
1589250300000|2020-05-12 02:25:00|3674.3|3669.3|3669.6|3664.6|3675.2|3670.2|3667.7|3662.7|0
1589250600000|2020-05-12 02:30:00|3669.7|3664.7|3668.4|3663.4|3670.2|3665.2|3667.4|3662.4|0
1589250900000|2020-05-12 02:35:00|3668.3|3663.3|3669.8|3664.8|3670.1|3665.1|3668.2|3663.2|0
1589251200000|2020-05-12 02:40:00|3669.7|3664.7|3669.9|3664.9|3670.9|3665.9|3669|3664|0
1589251500000|2020-05-12 02:45:00|3669.8|3664.8|3672.2|3667.2|3672.7|3667.7|3669.1|3664.1|0
1589251800000|2020-05-12 02:50:00|3672.3|3667.3|3673.5|3668.5|3674.1|3669.1|3672.2|3667.2|0
1589252100000|2020-05-12 02:55:00|3673.4|3668.4|3674|3669|3674.7|3669.7|3672.1|3667.1|0
1589252400000|2020-05-12 03:00:00|3674.2|3669.2|3670.7|3665.7|3674.6|3669.6|3670.2|3665.2|0
1589252700000|2020-05-12 03:05:00|3671|3666|3671.9|3666.9|3673.5|3668.5|3671|3666|0
1589253000000|2020-05-12 03:10:00|3671.8|3666.8|3669.6|3664.6|3671.8|3666.8|3668.5|3663.5|0
1589253300000|2020-05-12 03:15:00|3669.7|3664.7|3669.3|3664.3|3670.6|3665.6|3669|3664|0
1589253600000|2020-05-12 03:20:00|3669.5|3664.5|3668.6|3663.6|3670.3|3665.3|3667.9|3662.9|0
1589253900000|2020-05-12 03:25:00|3668.7|3663.7|3668.5|3663.5|3669.7|3664.7|3667.4|3662.4|0
1589254200000|2020-05-12 03:30:00|3668.6|3663.6|3668.4|3663.4|3669.1|3664.1|3667.7|3662.7|0
1589254500000|2020-05-12 03:35:00|3668.5|3663.5|3668.1|3663.1|3670|3665|3666.8|3661.8|0
1589254800000|2020-05-12 03:40:00|3668|3663|3670.2|3665.2|3670.4|3665.4|3667.1|3662.1|0
1589255100000|2020-05-12 03:45:00|3670.3|3665.3|3670|3665|3672.2|3667.2|3669.5|3664.5|0
1589255400000|2020-05-12 03:50:00|3670.1|3665.1|3672.5|3667.5|3672.5|3667.5|3669.9|3664.9|0
1589255700000|2020-05-12 03:55:00|3672.8|3667.8|3678.3|3673.3|3678.4|3673.4|3672.5|3667.5|0
1589256000000|2020-05-12 04:00:00|3678.4|3673.4|3680.5|3675.5|3680.6|3675.6|3675.6|3670.6|0
1589256300000|2020-05-12 04:05:00|3680.6|3675.6|3680.3|3675.3|3681.8|3676.8|3679.7|3674.7|0
1589256600000|2020-05-12 04:10:00|3680.2|3675.2|3678.9|3673.9|3680.6|3675.6|3677.8|3672.8|0
1589256900000|2020-05-12 04:15:00|3679|3674|3683.7|3678.7|3685.1|3680.1|3678.9|3673.9|0
1589257200000|2020-05-12 04:20:00|3683.8|3678.8|3684.6|3679.6|3684.9|3679.9|3681.8|3676.8|0
1589257500000|2020-05-12 04:25:00|3684.5|3679.5|3680.3|3675.3|3685.1|3680.1|3679.8|3674.8|0
1589257800000|2020-05-12 04:30:00|3680.1|3675.1|3677.8|3672.8|3681|3676|3677.3|3672.3|0
1589258100000|2020-05-12 04:35:00|3677.9|3672.9|3680.1|3675.1|3680.5|3675.5|3677.9|3672.9|0
1589258400000|2020-05-12 04:40:00|3680.2|3675.2|3679.2|3674.2|3680.5|3675.5|3678.6|3673.6|0
1589258700000|2020-05-12 04:45:00|3679.4|3674.4|3682.4|3677.4|3682.4|3677.4|3679.1|3674.1|0
1589259000000|2020-05-12 04:50:00|3682.3|3677.3|3681|3676|3682.5|3677.5|3680|3675|0
1589259300000|2020-05-12 04:55:00|3681.1|3676.1|3683.2|3678.2|3685|3680|3680.6|3675.6|0
1589259600000|2020-05-12 05:00:00|3683|3678|3687.1|3682.1|3687.9|3682.9|3683|3678|0
1589259900000|2020-05-12 05:05:00|3687.2|3682.2|3685.1|3680.1|3688.2|3683.2|3684.6|3679.6|0
1589260200000|2020-05-12 05:10:00|3685.2|3680.2|3685.3|3680.3|3685.7|3680.7|3684|3679|0
1589260500000|2020-05-12 05:15:00|3685.5|3680.5|3686.9|3681.9|3687.5|3682.5|3684.9|3679.9|0
1589260800000|2020-05-12 05:20:00|3686.8|3681.8|3690.4|3685.4|3691.5|3686.5|3686.7|3681.7|0
1589261100000|2020-05-12 05:25:00|3690.5|3685.5|3690.2|3685.2|3690.9|3685.9|3689.4|3684.4|0
1589261400000|2020-05-12 05:30:00|3690.1|3685.1|3690.8|3685.8|3691.1|3686.1|3688.7|3683.7|0
1589261700000|2020-05-12 05:35:00|3690.9|3685.9|3689.1|3684.1|3691.5|3686.5|3688.4|3683.4|0
1589262000000|2020-05-12 05:40:00|3689.2|3684.2|3689.5|3684.5|3690.6|3685.6|3689.1|3684.1|0
1589262300000|2020-05-12 05:45:00|3689.3|3684.3|3688.6|3683.6|3689.9|3684.9|3688|3683|0
1589262600000|2020-05-12 05:50:00|3688.5|3683.5|3686.8|3681.8|3688.8|3683.8|3685.1|3680.1|0
1589262900000|2020-05-12 05:55:00|3687|3682|3686|3681|3688.1|3683.1|3685.8|3680.8|0
1589263200000|2020-05-12 06:00:00|3686.1|3681.1|3676|3671|3686.6|3681.6|3674.4|3669.4|0
1589263500000|2020-05-12 06:05:00|3675.8|3670.8|3674.5|3669.5|3677.3|3672.3|3672.9|3667.9|0
1589263800000|2020-05-12 06:10:00|3674.7|3669.7|3670.4|3665.4|3675|3670|3670.2|3665.2|0
1589264100000|2020-05-12 06:15:00|3670.5|3665.5|3673.8|3668.8|3674.4|3669.4|3670.4|3665.4|0
1589264400000|2020-05-12 06:20:00|3673.7|3668.7|3673.5|3668.5|3675.4|3670.4|3672.2|3667.2|0
1589264700000|2020-05-12 06:25:00|3673.6|3668.6|3672.9|3667.9|3673.7|3668.7|3670.9|3665.9|0
1589265000000|2020-05-12 06:30:00|3672.8|3667.8|3673.2|3668.2|3675.2|3670.2|3672.2|3667.2|0
1589265300000|2020-05-12 06:35:00|3673.3|3668.3|3676.7|3671.7|3677.2|3672.2|3673.2|3668.2|0
1589265600000|2020-05-12 06:40:00|3676.8|3671.8|3679.2|3674.2|3680.3|3675.3|3676.7|3671.7|0
1589265900000|2020-05-12 06:45:00|3679.3|3674.3|3676|3671|3681.2|3676.2|3675.9|3670.9|0
1589266200000|2020-05-12 06:50:00|3676.2|3671.2|3676.7|3671.7|3678|3673|3675.8|3670.8|0
1589266500000|2020-05-12 06:55:00|3676.8|3671.8|3677|3672|3679.1|3674.1|3675.2|3670.2|0
1589266800000|2020-05-12 07:00:00|3676.9|3671.9|3684.1|3679.1|3684.4|3679.4|3675.9|3670.9|0
1589267100000|2020-05-12 07:05:00|3684|3679|3683.6|3678.6|3685.6|3680.6|3682.4|3677.4|0
1589267400000|2020-05-12 07:10:00|3683.4|3678.4|3689|3684|3689.5|3684.5|3683.3|3678.3|0
1589267700000|2020-05-12 07:15:00|3688.9|3683.9|3697|3692|3697.1|3692.1|3688.2|3683.2|0
1589268000000|2020-05-12 07:20:00|3696.9|3691.9|3696.3|3691.3|3697.1|3692.1|3694.6|3689.6|0
1589268300000|2020-05-12 07:25:00|3696.4|3691.4|3692.3|3687.3|3696.4|3691.4|3691.9|3686.9|0
1589268600000|2020-05-12 07:30:00|3692.4|3687.4|3690.1|3685.1|3692.9|3687.9|3689|3684|0
1589268900000|2020-05-12 07:35:00|3690|3685|3689.3|3684.3|3691.3|3686.3|3688.3|3683.3|0
1589269200000|2020-05-12 07:40:00|3689.4|3684.4|3689.1|3684.1|3691.1|3686.1|3688|3683|0
1589269500000|2020-05-12 07:45:00|3689.2|3684.2|3692.7|3687.7|3692.8|3687.8|3689.1|3684.1|0
1589269800000|2020-05-12 07:50:00|3692.8|3687.8|3693.4|3688.4|3694.3|3689.3|3691.9|3686.9|0
1589270100000|2020-05-12 07:55:00|3693.3|3688.3|3693.1|3688.1|3693.9|3688.9|3691.5|3686.5|0
1589270400000|2020-05-12 08:00:00|3693.2|3688.2|3682|3679|3693.6|3688.6|3675.9|3672.9|0
1589270700000|2020-05-12 08:05:00|3681.9|3678.9|3682|3679|3684.8|3681.8|3681.5|3678.5|0
1589271000000|2020-05-12 08:10:00|3683.9|3680.9|3684.3|3681.3|3684.6|3681.6|3681.1|3678.1|0
1589271300000|2020-05-12 08:15:00|3682.4|3679.4|3685.7|3682.7|3685.7|3682.7|3682.4|3679.4|0
1589271600000|2020-05-12 08:20:00|3683.8|3680.8|3684.7|3681.7|3687.1|3684.1|3683.8|3680.8|0
1589271900000|2020-05-12 08:25:00|3684.8|3681.8|3685.2|3682.2|3685.9|3682.9|3684.7|3681.7|0
1589272200000|2020-05-12 08:30:00|3685|3682|3687.1|3684.1|3687.1|3684.1|3684.8|3681.8|0
1589272500000|2020-05-12 08:35:00|3687.6|3684.6|3681.7|3678.7|3687.7|3684.7|3681.4|3678.4|0
1589272800000|2020-05-12 08:40:00|3682|3679|3684.8|3681.8|3685.1|3682.1|3681.9|3678.9|0
1589273100000|2020-05-12 08:45:00|3683.6|3680.6|3683.6|3680.6|3685.7|3682.7|3683.6|3680.6|0
1589273400000|2020-05-12 08:50:00|3683.7|3680.7|3685.2|3682.2|3685.6|3682.6|3683.4|3680.4|0
1589273700000|2020-05-12 08:55:00|3685|3682|3682|3679|3685|3682|3682|3679|0
1589274000000|2020-05-12 09:00:00|3681.9|3678.9|3681.1|3678.1|3682.9|3679.9|3679.6|3676.6|0
1589274300000|2020-05-12 09:05:00|3680.6|3677.6|3679.3|3676.3|3681.2|3678.2|3679|3676|0
1589274600000|2020-05-12 09:10:00|3679.2|3676.2|3679.2|3676.2|3680.8|3677.8|3678.5|3675.5|0
1589274900000|2020-05-12 09:15:00|3679.4|3676.4|3681.2|3678.2|3681.6|3678.6|3679.1|3676.1|0
1589275200000|2020-05-12 09:20:00|3680.9|3677.9|3681.2|3678.2|3683.1|3680.1|3680.6|3677.6|0
1589275500000|2020-05-12 09:25:00|3681.3|3678.3|3684.2|3681.2|3684.7|3681.7|3681.1|3678.1|0
1589275800000|2020-05-12 09:30:00|3684.4|3681.4|3684.5|3681.5|3686.5|3683.5|3684.2|3681.2|0
1589276100000|2020-05-12 09:35:00|3684.3|3681.3|3684.2|3681.2|3684.5|3681.5|3683.9|3680.9|0
1589276400000|2020-05-12 09:40:00|3684.3|3681.3|3682.9|3679.9|3685.4|3682.4|3682.8|3679.8|0
1589276700000|2020-05-12 09:45:00|3682.8|3679.8|3686.6|3683.6|3686.9|3683.9|3681.8|3678.8|0
1589277000000|2020-05-12 09:50:00|3686.4|3683.4|3687|3684|3687.7|3684.7|3684.4|3681.4|0
1589277300000|2020-05-12 09:55:00|3687.3|3684.3|3690.1|3687.1|3690.4|3687.4|3686.9|3683.9|0
1589277600000|2020-05-12 10:00:00|3689.8|3686.8|3690.5|3687.5|3690.8|3687.8|3689.8|3686.8|0
1589277900000|2020-05-12 10:05:00|3690.4|3687.4|3691.4|3688.4|3691.5|3688.5|3690|3687|0
1589278200000|2020-05-12 10:10:00|3691.5|3688.5|3691.7|3688.7|3691.9|3688.9|3691.4|3688.4|0
1589278500000|2020-05-12 10:15:00|3691.9|3688.9|3697.6|3694.6|3697.8|3694.8|3691.8|3688.8|0
1589278800000|2020-05-12 10:20:00|3697.9|3694.9|3700.2|3697.2|3700.3|3697.3|3697.4|3694.4|0
1589279100000|2020-05-12 10:25:00|3700.3|3697.3|3702.8|3699.8|3702.8|3699.8|3699.9|3696.9|0
1589279400000|2020-05-12 10:30:00|3702.7|3699.7|3702.5|3699.5|3703.9|3700.9|3700.6|3697.6|0
1589279700000|2020-05-12 10:35:00|3701.9|3698.9|3701.1|3698.1|3702|3699|3700.4|3697.4|0
1589280000000|2020-05-12 10:40:00|3701.4|3698.4|3700.9|3697.9|3703.1|3700.1|3700.7|3697.7|0
1589280300000|2020-05-12 10:45:00|3701.4|3698.4|3700.9|3697.9|3701.5|3698.5|3700.6|3697.6|0
1589280600000|2020-05-12 10:50:00|3700.6|3697.6|3700.7|3697.7|3700.9|3697.9|3700.4|3697.4|0
1589280900000|2020-05-12 10:55:00|3700.5|3697.5|3700|3697|3700.8|3697.8|3699.9|3696.9|0
1589281200000|2020-05-12 11:00:00|3700.2|3697.2|3701.4|3698.4|3701.5|3698.5|3699.6|3696.6|0
1589281500000|2020-05-12 11:05:00|3701.5|3698.5|3708.4|3705.4|3708.4|3705.4|3701.4|3698.4|0
1589281800000|2020-05-12 11:10:00|3708.2|3705.2|3707|3704|3708.8|3705.8|3706.3|3703.3|0
1589282100000|2020-05-12 11:15:00|3707.1|3704.1|3709.3|3706.3|3709.5|3706.5|3707|3704|0
1589282400000|2020-05-12 11:20:00|3709.4|3706.4|3712.8|3709.8|3712.9|3709.9|3709|3706|0
1589282700000|2020-05-12 11:25:00|3712.9|3709.9|3715.1|3712.1|3715.5|3712.5|3712.8|3709.8|0
1589283000000|2020-05-12 11:30:00|3715|3712|3713.4|3710.4|3715.4|3712.4|3713.3|3710.3|0
1589283300000|2020-05-12 11:35:00|3713.3|3710.3|3712.6|3709.6|3714.4|3711.4|3712.4|3709.4|0
1589283600000|2020-05-12 11:40:00|3712.8|3709.8|3712|3709|3712.9|3709.9|3712|3709|0
1589283900000|2020-05-12 11:45:00|3711.9|3708.9|3714|3711|3714.3|3711.3|3711.4|3708.4|0
1589284200000|2020-05-12 11:50:00|3713.9|3710.9|3714|3711|3714.9|3711.9|3713.7|3710.7|0
1589284500000|2020-05-12 11:55:00|3713.9|3710.9|3713.2|3710.2|3714|3711|3712.7|3709.7|0
1589284800000|2020-05-12 12:00:00|3713.1|3710.1|3712.9|3709.9|3714|3711|3712.4|3709.4|0
1589285100000|2020-05-12 12:05:00|3712.8|3709.8|3713.1|3710.1|3713.7|3710.7|3712.3|3709.3|0
1589285400000|2020-05-12 12:10:00|3713.2|3710.2|3714.4|3711.4|3714.4|3711.4|3713.1|3710.1|0
1589285700000|2020-05-12 12:15:00|3714.2|3711.2|3710.8|3707.8|3714.2|3711.2|3710.7|3707.7|0
1589286000000|2020-05-12 12:20:00|3710.7|3707.7|3710.5|3707.5|3711.4|3708.4|3709.8|3706.8|0
1589286300000|2020-05-12 12:25:00|3710.6|3707.6|3711|3708|3711.4|3708.4|3710.5|3707.5|0
1589286600000|2020-05-12 12:30:00|3710.9|3707.9|3706.1|3703.1|3710.9|3707.9|3706.1|3703.1|0
1589286900000|2020-05-12 12:35:00|3706|3703|3707.8|3704.8|3707.8|3704.8|3705.2|3702.2|0
1589287200000|2020-05-12 12:40:00|3707.1|3704.1|3709.3|3706.3|3709.3|3706.3|3707.1|3704.1|0
1589287500000|2020-05-12 12:45:00|3709.4|3706.4|3710.8|3707.8|3711|3708|3709.4|3706.4|0
1589287800000|2020-05-12 12:50:00|3710.7|3707.7|3711.8|3708.8|3712|3709|3710.1|3707.1|0
1589288100000|2020-05-12 12:55:00|3711.6|3708.6|3712.9|3709.9|3713.4|3710.4|3711.2|3708.2|0
1589288400000|2020-05-12 13:00:00|3713|3710|3714.6|3711.6|3715.1|3712.1|3713|3710|0
1589288700000|2020-05-12 13:05:00|3714.5|3711.5|3712.1|3709.1|3715.8|3712.8|3712.1|3709.1|0
1589289000000|2020-05-12 13:10:00|3712.2|3709.2|3711.3|3708.3|3712.9|3709.9|3711.3|3708.3|0
1589289300000|2020-05-12 13:15:00|3711.4|3708.4|3711.4|3708.4|3712.1|3709.1|3710.8|3707.8|0
1589289600000|2020-05-12 13:20:00|3711.3|3708.3|3715.7|3712.7|3715.8|3712.8|3711.3|3708.3|0
1589289900000|2020-05-12 13:25:00|3715.8|3712.8|3710.2|3707.2|3716.7|3713.7|3709.9|3706.9|0
1589290200000|2020-05-12 13:30:00|3710.9|3707.9|3705.6|3703.8|3720.8|3719|3703.2|3701.4|0
1589290500000|2020-05-12 13:35:00|3705.9|3704.1|3695.7|3693.9|3707.9|3706.1|3688.5|3686.7|0
1589290800000|2020-05-12 13:40:00|3696|3694.2|3702.7|3700.9|3708.4|3706.6|3696|3694.2|0
1589291100000|2020-05-12 13:45:00|3702.8|3701|3690.8|3689|3708.8|3707|3690.8|3689|0
1589291400000|2020-05-12 13:50:00|3690.9|3689.1|3672.8|3671|3694.5|3692.7|3668.4|3666.6|0
1589291700000|2020-05-12 13:55:00|3672.5|3670.7|3684.1|3682.3|3687.6|3685.8|3672.5|3670.7|0
1589292000000|2020-05-12 14:00:00|3684.3|3682.5|3681.1|3679.3|3687|3685.2|3676.2|3674.4|0
1589292300000|2020-05-12 14:05:00|3681.2|3679.4|3680.4|3678.6|3684.6|3682.8|3676.8|3675|0
1589292600000|2020-05-12 14:10:00|3680.5|3678.7|3685.4|3683.6|3687.3|3685.5|3676.7|3674.9|0
1589292900000|2020-05-12 14:15:00|3685.3|3683.5|3695.4|3693.6|3695.4|3693.6|3685.3|3683.5|0
1589293200000|2020-05-12 14:20:00|3695.5|3693.7|3692.2|3690.4|3695.7|3693.9|3689.8|3688|0
1589293500000|2020-05-12 14:25:00|3692.3|3690.5|3690.9|3689.1|3695.6|3693.8|3686.8|3685|0
1589293800000|2020-05-12 14:30:00|3690.8|3689|3697.5|3695.7|3697.6|3695.8|3686.9|3685.1|0
1589294100000|2020-05-12 14:35:00|3697.6|3695.8|3700.4|3698.6|3703.4|3701.6|3696.2|3694.4|0
1589294400000|2020-05-12 14:40:00|3700.3|3698.5|3701|3699.2|3704.7|3702.9|3697.4|3695.6|0
1589294700000|2020-05-12 14:45:00|3700.9|3699.1|3694.4|3692.6|3702.7|3700.9|3692.2|3690.4|0
1589295000000|2020-05-12 14:50:00|3694.3|3692.5|3701|3699.2|3701.5|3699.7|3694.1|3692.3|0
1589295300000|2020-05-12 14:55:00|3702.1|3700.3|3703.9|3702.1|3706.2|3704.4|3700.2|3698.4|0
1589295600000|2020-05-12 15:00:00|3704|3702.2|3709.7|3707.9|3710.2|3708.4|3702.7|3700.9|0
1589295900000|2020-05-12 15:05:00|3709.8|3708|3711.8|3710|3712|3710.2|3706.9|3705.1|0
1589296200000|2020-05-12 15:10:00|3711.7|3709.9|3711.5|3709.7|3711.9|3710.1|3708.7|3706.9|0
1589296500000|2020-05-12 15:15:00|3711.4|3709.6|3710.2|3708.4|3712.3|3710.5|3708.7|3706.9|0
1589296800000|2020-05-12 15:20:00|3710.4|3708.6|3712.3|3710.5|3712.4|3710.6|3707.6|3705.8|0
1589297100000|2020-05-12 15:25:00|3712.2|3710.4|3706.7|3704.9|3714.6|3712.8|3706.4|3704.6|0
1589297400000|2020-05-12 15:30:00|3707|3705.2|3702.5|3700.7|3710.4|3708.6|3702.2|3700.4|0
1589297700000|2020-05-12 15:35:00|3702.8|3701|3705.4|3703.6|3706.4|3704.6|3701.1|3699.3|0
1589298000000|2020-05-12 15:40:00|3705.5|3703.7|3704.5|3702.7|3706.3|3704.5|3702.8|3701|0
1589298300000|2020-05-12 15:45:00|3704.6|3702.8|3700.1|3698.3|3705.3|3703.5|3698.7|3696.9|0
1589298600000|2020-05-12 15:50:00|3700.2|3698.4|3702.6|3700.8|3703.8|3702|3698.7|3696.9|0
1589298900000|2020-05-12 15:55:00|3702.5|3700.7|3706.7|3704.9|3707|3705.2|3702.1|3700.3|0
1589299200000|2020-05-12 16:00:00|3706.8|3705|3708.4|3706.6|3709.6|3707.8|3705.6|3703.8|0
1589299500000|2020-05-12 16:05:00|3708.3|3706.5|3707.8|3706|3708.8|3707|3706.3|3704.5|0
1589299800000|2020-05-12 16:10:00|3707.7|3705.9|3706.8|3705|3708|3706.2|3702.8|3701|0
1589300100000|2020-05-12 16:15:00|3706.7|3704.9|3706.7|3704.9|3707.3|3705.5|3704|3702.2|0
1589300400000|2020-05-12 16:20:00|3706.5|3704.7|3708.8|3707|3709.6|3707.8|3705.6|3703.8|0
1589300700000|2020-05-12 16:25:00|3708.7|3706.9|3711.6|3709.8|3712.3|3710.5|3708.4|3706.6|0
1589301000000|2020-05-12 16:30:00|3711.3|3709.5|3710.8|3709|3712.9|3711.1|3708.7|3706.9|0
1589301300000|2020-05-12 16:35:00|3710.9|3709.1|3712.2|3710.4|3712.7|3710.9|3709.4|3707.6|0
1589301600000|2020-05-12 16:40:00|3711.9|3710.1|3714|3712.2|3714.1|3712.3|3709.9|3708.1|0
1589301900000|2020-05-12 16:45:00|3714.1|3712.3|3715|3713.2|3715.4|3713.6|3712.9|3711.1|0
1589302200000|2020-05-12 16:50:00|3714.9|3713.1|3713.2|3711.4|3715.2|3713.4|3712.3|3710.5|0
1589302500000|2020-05-12 16:55:00|3713.3|3711.5|3715.5|3713.7|3717.4|3715.6|3713.3|3711.5|0
1589302800000|2020-05-12 17:00:00|3715.4|3713.6|3708.3|3706.5|3715.8|3714|3707.9|3706.1|0
1589303100000|2020-05-12 17:05:00|3708.5|3706.7|3711.3|3709.5|3712.1|3710.3|3708.5|3706.7|0
1589303400000|2020-05-12 17:10:00|3711.2|3709.4|3703|3701.2|3711.2|3709.4|3702|3700.2|0
1589303700000|2020-05-12 17:15:00|3702.8|3701|3696.7|3694.9|3704.3|3702.5|3694.4|3692.6|0
1589304000000|2020-05-12 17:20:00|3695.9|3694.1|3687.1|3685.3|3696|3694.2|3686.8|3685|0
1589304300000|2020-05-12 17:25:00|3686.9|3685.1|3686.9|3685.1|3687.7|3685.9|3681|3679.2|0
1589304600000|2020-05-12 17:30:00|3687|3685.2|3691.8|3690|3692|3690.2|3684.6|3682.8|0
1589304900000|2020-05-12 17:35:00|3691.9|3690.1|3693.4|3691.6|3694.9|3693.1|3689.4|3687.6|0
1589305200000|2020-05-12 17:40:00|3692.5|3690.7|3690.5|3688.7|3693.2|3691.4|3689.4|3687.6|0
1589305500000|2020-05-12 17:45:00|3690.6|3688.8|3694.9|3693.1|3695.9|3694.1|3690.2|3688.4|0
1589305800000|2020-05-12 17:50:00|3694.8|3693|3700.7|3698.9|3700.7|3698.9|3693.6|3691.8|0
1589306100000|2020-05-12 17:55:00|3700.9|3699.1|3700.1|3698.3|3700.9|3699.1|3698.2|3696.4|0
1589306400000|2020-05-12 18:00:00|3700.2|3698.4|3697.6|3695.8|3700.3|3698.5|3695.5|3693.7|0
1589306700000|2020-05-12 18:05:00|3698.2|3696.4|3698|3696.2|3700.5|3698.7|3696.7|3694.9|0
1589307000000|2020-05-12 18:10:00|3697.9|3696.1|3689.6|3687.8|3697.9|3696.1|3689.5|3687.7|0
1589307300000|2020-05-12 18:15:00|3689.4|3687.6|3686.6|3684.8|3691.2|3689.4|3683.1|3681.3|0
1589307600000|2020-05-12 18:20:00|3686.8|3685|3692.1|3690.3|3692.3|3690.5|3686.8|3685|0
1589307900000|2020-05-12 18:25:00|3692.2|3690.4|3691.6|3689.8|3692.6|3690.8|3690.5|3688.7|0
1589308200000|2020-05-12 18:30:00|3691.5|3689.7|3688.4|3686.6|3691.5|3689.7|3685.6|3683.8|0
1589308500000|2020-05-12 18:35:00|3688.3|3686.5|3690.6|3688.8|3693.1|3691.3|3685|3683.2|0
1589308800000|2020-05-12 18:40:00|3690.3|3688.5|3685.9|3684.1|3691|3689.2|3681.7|3679.9|0
1589309100000|2020-05-12 18:45:00|3686|3684.2|3686.2|3684.4|3688.3|3686.5|3684.3|3682.5|0
1589309400000|2020-05-12 18:50:00|3686.1|3684.3|3691.2|3689.4|3692.7|3690.9|3685|3683.2|0
1589309700000|2020-05-12 18:55:00|3691.3|3689.5|3690.5|3688.7|3692.7|3690.9|3689.4|3687.6|0
1589310000000|2020-05-12 19:00:00|3689.4|3687.6|3689|3687.2|3692.1|3690.3|3687.5|3685.7|0
1589310300000|2020-05-12 19:05:00|3688.8|3687|3686.7|3684.9|3691|3689.2|3686.4|3684.6|0
1589310600000|2020-05-12 19:10:00|3686.5|3684.7|3678.4|3676.6|3686.5|3684.7|3678|3676.2|0
1589310900000|2020-05-12 19:15:00|3678.5|3676.7|3672.3|3670.5|3681.2|3679.4|3672.1|3670.3|0
1589311200000|2020-05-12 19:20:00|3672.2|3670.4|3660.9|3659.1|3673|3671.2|3660.9|3659.1|0
1589311500000|2020-05-12 19:25:00|3661|3659.2|3663.3|3661.5|3666.9|3665.1|3659.9|3658.1|0
1589311800000|2020-05-12 19:30:00|3663.2|3661.4|3660|3658.2|3668.1|3666.3|3659.4|3657.6|0
1589312100000|2020-05-12 19:35:00|3660.1|3658.3|3654.4|3652.6|3660.2|3658.4|3650.3|3648.5|0
1589312400000|2020-05-12 19:40:00|3654.5|3652.7|3641.2|3639.4|3654.5|3652.7|3639.2|3637.4|0
1589312700000|2020-05-12 19:45:00|3641.4|3639.6|3634.1|3632.3|3644.9|3643.1|3634.1|3632.3|0
1589313000000|2020-05-12 19:50:00|3631.1|3629.3|3623.2|3621.4|3631.8|3630|3621.9|3620.1|0
1589313300000|2020-05-12 19:55:00|3624.9|3623.1|3617.9|3616.1|3627.8|3626|3617.9|3616.1|0
1589313600000|2020-05-12 20:00:00|3618.5|3615.5|3615.5|3612.5|3624.5|3621.5|3615.4|3612.4|0
1589313900000|2020-05-12 20:05:00|3615.6|3612.6|3616.6|3613.6|3617|3614|3614.8|3611.8|0
1589314200000|2020-05-12 20:10:00|3616.7|3613.7|3615.8|3612.8|3618.4|3615.4|3615.8|3612.8|0
1589314500000|2020-05-12 20:15:00|3615.7|3612.7|3614.7|3611.7|3616.2|3613.2|3614.7|3611.7|0
1589314800000|2020-05-12 20:20:00|3614.4|3611.4|3613.8|3610.8|3614.4|3611.4|3613.4|3610.4|0
1589315100000|2020-05-12 20:25:00|3613.9|3610.9|3613|3610|3614.3|3611.3|3612.7|3609.7|0
1589315400000|2020-05-12 20:30:00|3612.9|3609.9|3609.1|3606.1|3613.9|3610.9|3605.9|3602.9|0
1589315700000|2020-05-12 20:35:00|3609|3606|3606.8|3603.8|3609.1|3606.1|3606.6|3603.6|0
1589316000000|2020-05-12 20:40:00|3606.9|3603.9|3602.7|3599.7|3607|3604|3602.4|3599.4|0
1589316300000|2020-05-12 20:45:00|3602.5|3599.5|3601.6|3598.6|3604.6|3601.6|3600.8|3597.8|0
1589316600000|2020-05-12 20:50:00|3602|3599|3602.5|3599.5|3602.8|3599.8|3600.8|3597.8|0
1589316900000|2020-05-12 20:55:00|3602.4|3599.4|3602.1|3599.1|3603.7|3600.7|3601.5|3598.5|0
1589317200000|2020-05-12 21:00:00|3601.9|3598.9|3600.3|3597.3|3603.6|3600.6|3600.3|3597.3|0
1589317500000|2020-05-12 21:05:00|3600.4|3597.4|3599.8|3596.8|3600.4|3597.4|3598.1|3595.1|0
1589317800000|2020-05-12 21:10:00|3599.7|3596.7|3599|3596|3600.7|3597.7|3598.7|3595.7|0
1589318100000|2020-05-12 21:15:00|3598.8|3595.8|3598|3595|3599|3596|3597.2|3594.2|0
1589318400000|2020-05-12 21:20:00|3597.9|3594.9|3597.1|3594.1|3598.4|3595.4|3596.9|3593.9|0
1589318700000|2020-05-12 21:25:00|3597.2|3594.2|3598.2|3595.2|3598.5|3595.5|3597|3594|0
1589319000000|2020-05-12 21:30:00|3598.3|3595.3|3601|3598|3601.6|3598.6|3598.3|3595.3|0
1589319300000|2020-05-12 21:35:00|3601.1|3598.1|3600.7|3597.7|3601.4|3598.4|3599.9|3596.9|0
1589319600000|2020-05-12 21:40:00|3600.8|3597.8|3601.1|3598.1|3601.4|3598.4|3600.4|3597.4|0
1589319900000|2020-05-12 21:45:00|3601.2|3598.2|3601|3598|3601.7|3598.7|3600.2|3597.2|0
1589320200000|2020-05-12 21:50:00|3600.7|3597.7|3601.6|3598.6|3601.9|3598.9|3600.7|3597.7|0
1589320500000|2020-05-12 21:55:00|3601.7|3598.7|3601.3|3598.3|3601.7|3598.7|3601|3598|0
1589320800000|2020-05-12 22:00:00|3601.2|3598.2|3598.6|3595.6|3601.2|3598.2|3598.2|3595.2|0
1589321100000|2020-05-12 22:05:00|3598.8|3595.8|3602.8|3599.8|3603|3600|3598.6|3595.6|0
1589321400000|2020-05-12 22:10:00|3603|3600|3604.9|3601.9|3605.5|3602.5|3601.9|3598.9|0
1589321700000|2020-05-12 22:15:00|3605|3602|3605.3|3602.3|3606.6|3603.6|3604.4|3601.4|0
1589322000000|2020-05-12 22:20:00|3605.2|3602.2|3606.6|3603.6|3607|3604|3604.4|3601.4|0
1589322300000|2020-05-12 22:25:00|3606.7|3603.7|3604.6|3601.6|3606.7|3603.7|3604.4|3601.4|0
1589322600000|2020-05-12 22:30:00|3604.7|3601.7|3602.8|3599.8|3604.7|3601.7|3602.7|3599.7|0
1589322900000|2020-05-12 22:35:00|3603.1|3600.1|3602.6|3599.6|3603.2|3600.2|3602.2|3599.2|0
1589323200000|2020-05-12 22:40:00|3602.1|3599.1|3602.6|3599.6|3603.2|3600.2|3601.8|3598.8|0
1589323500000|2020-05-12 22:45:00|3602.7|3599.7|3602|3599|3603.4|3600.4|3602|3599|0
1589323800000|2020-05-12 22:50:00|3601.9|3598.9|3601.3|3598.3|3601.9|3598.9|3600.8|3597.8|0
1589324100000|2020-05-12 22:55:00|3601.4|3598.4|3600.5|3597.5|3601.5|3598.5|3600.4|3597.4|0
1589324400000|2020-05-12 23:00:00|3600.1|3597.1|3599.3|3596.3|3600.4|3597.4|3598.8|3595.8|0
1589324700000|2020-05-12 23:05:00|3599.4|3596.4|3599.3|3596.3|3599.5|3596.5|3598.6|3595.6|0
1589325000000|2020-05-12 23:10:00|3599.5|3596.5|3600|3597|3600.1|3597.1|3599|3596|0
1589325300000|2020-05-12 23:15:00|3600.2|3597.2|3600.6|3597.6|3600.9|3597.9|3600|3597|0
1589325600000|2020-05-12 23:20:00|3600.4|3597.4|3600.2|3597.2|3600.6|3597.6|3599.6|3596.6|0
1589325900000|2020-05-12 23:25:00|3600.3|3597.3|3599.4|3596.4|3600.8|3597.8|3599.2|3596.2|0
1589326200000|2020-05-12 23:30:00|3599.3|3596.3|3599.6|3596.6|3600.1|3597.1|3599.1|3596.1|0
1589326500000|2020-05-12 23:35:00|3599.5|3596.5|3594.5|3591.5|3599.5|3596.5|3594.1|3591.1|0
1589326800000|2020-05-12 23:40:00|3594.4|3591.4|3592.3|3589.3|3594.4|3591.4|3592.3|3589.3|0
1589327100000|2020-05-12 23:45:00|3591.6|3588.6|3588.9|3585.9|3592.4|3589.4|3588.3|3585.3|0
1589327400000|2020-05-12 23:50:00|3589|3586|3587.9|3584.9|3589|3586|3586.5|3583.5|0
1589327700000|2020-05-12 23:55:00|3587.8|3584.8|3585.3|3580.3|3588.1|3585.1|3584.2|3580.3|0
1589328000000|2020-05-13 00:00:00|3585.2|3580.2|3590|3585|3590.5|3585.5|3584.6|3579.6|0
1589328300000|2020-05-13 00:05:00|3590.1|3585.1|3587.2|3582.2|3591.4|3586.4|3587.1|3582.1|0
1589328600000|2020-05-13 00:10:00|3587.3|3582.3|3584.7|3579.7|3587.3|3582.3|3579.8|3574.8|0
1589328900000|2020-05-13 00:15:00|3584.8|3579.8|3588.5|3583.5|3589.5|3584.5|3584.4|3579.4|0
1589329200000|2020-05-13 00:20:00|3588.4|3583.4|3589.9|3584.9|3591.7|3586.7|3587.8|3582.8|0
1589329500000|2020-05-13 00:25:00|3589.8|3584.8|3590.9|3585.9|3591.7|3586.7|3587.9|3582.9|0
1589329800000|2020-05-13 00:30:00|3590.8|3585.8|3594.5|3589.5|3595.7|3590.7|3590.8|3585.8|0
1589330100000|2020-05-13 00:35:00|3594.6|3589.6|3593.9|3588.9|3595.7|3590.7|3591.8|3586.8|0
1589330400000|2020-05-13 00:40:00|3594|3589|3599.3|3594.3|3600|3595|3593.9|3588.9|0
1589330700000|2020-05-13 00:45:00|3599.2|3594.2|3599.9|3594.9|3600.8|3595.8|3598|3593|0
1589331000000|2020-05-13 00:50:00|3600|3595|3597.5|3592.5|3600.1|3595.1|3596.2|3591.2|0
1589331300000|2020-05-13 00:55:00|3597.4|3592.4|3598.5|3593.5|3599.2|3594.2|3595.7|3590.7|0
1589331600000|2020-05-13 01:00:00|3598.4|3593.4|3605.5|3600.5|3605.7|3600.7|3598.4|3593.4|0
1589331900000|2020-05-13 01:05:00|3605.6|3600.6|3601|3596|3606.3|3601.3|3600.3|3595.3|0
1589332200000|2020-05-13 01:10:00|3601.1|3596.1|3601.5|3596.5|3601.5|3596.5|3598.3|3593.3|0
1589332500000|2020-05-13 01:15:00|3601.4|3596.4|3597.9|3592.9|3601.4|3596.4|3597.5|3592.5|0
1589332800000|2020-05-13 01:20:00|3597.8|3592.8|3597|3592|3599|3594|3595.1|3590.1|0
1589333100000|2020-05-13 01:25:00|3597.1|3592.1|3601.5|3596.5|3602|3597|3596.8|3591.8|0
1589333400000|2020-05-13 01:30:00|3601.3|3596.3|3596.2|3591.2|3601.9|3596.9|3593.9|3588.9|0
1589333700000|2020-05-13 01:35:00|3596.1|3591.1|3595.7|3590.7|3597.9|3592.9|3593.1|3588.1|0
1589334000000|2020-05-13 01:40:00|3595.8|3590.8|3594.9|3589.9|3597.1|3592.1|3593.5|3588.5|0
1589334300000|2020-05-13 01:45:00|3594.4|3589.4|3594.1|3589.1|3596.8|3591.8|3593.7|3588.7|0
1589334600000|2020-05-13 01:50:00|3594.5|3589.5|3599.1|3594.1|3600.1|3595.1|3594.1|3589.1|0
1589334900000|2020-05-13 01:55:00|3599|3594|3602.3|3597.3|3603.4|3598.4|3598.9|3593.9|0
1589335200000|2020-05-13 02:00:00|3602.5|3597.5|3610.2|3605.2|3610.5|3605.5|3601.6|3596.6|0
1589335500000|2020-05-13 02:05:00|3610.4|3605.4|3611.2|3606.2|3612.1|3607.1|3610.1|3605.1|0
1589335800000|2020-05-13 02:10:00|3611.1|3606.1|3610.2|3605.2|3611.8|3606.8|3608.9|3603.9|0
1589336100000|2020-05-13 02:15:00|3610.1|3605.1|3609.3|3604.3|3611.2|3606.2|3607.7|3602.7|0
1589336400000|2020-05-13 02:20:00|3609.1|3604.1|3609.3|3604.3|3609.7|3604.7|3607.7|3602.7|0
1589336700000|2020-05-13 02:25:00|3609.4|3604.4|3611|3606|3612.6|3607.6|3609.4|3604.4|0
1589337000000|2020-05-13 02:30:00|3610.8|3605.8|3614.9|3609.9|3615|3610|3609.8|3604.8|0
1589337300000|2020-05-13 02:35:00|3614.8|3609.8|3614.3|3609.3|3615.7|3610.7|3613.7|3608.7|0
1589337600000|2020-05-13 02:40:00|3614.4|3609.4|3617.1|3612.1|3617.8|3612.8|3614.2|3609.2|0
1589337900000|2020-05-13 02:45:00|3617|3612|3614.3|3609.3|3617.1|3612.1|3614.2|3609.2|0
1589338200000|2020-05-13 02:50:00|3614.4|3609.4|3615.2|3610.2|3616.6|3611.6|3614.4|3609.4|0
1589338500000|2020-05-13 02:55:00|3615.3|3610.3|3613.7|3608.7|3615.5|3610.5|3612.2|3607.2|0
1589338800000|2020-05-13 03:00:00|3613.9|3608.9|3615.6|3610.6|3615.6|3610.6|3612.1|3607.1|0
1589339100000|2020-05-13 03:05:00|3615.7|3610.7|3617|3612|3617.6|3612.6|3614.9|3609.9|0
1589339400000|2020-05-13 03:10:00|3617.1|3612.1|3613.7|3608.7|3617.1|3612.1|3613.2|3608.2|0
1589339700000|2020-05-13 03:15:00|3613.9|3608.9|3613.9|3608.9|3615.1|3610.1|3613.2|3608.2|0
1589340000000|2020-05-13 03:20:00|3613.5|3608.5|3615.6|3610.6|3615.6|3610.6|3612.1|3607.1|0
1589340300000|2020-05-13 03:25:00|3615.7|3610.7|3616.9|3611.9|3617.1|3612.1|3615.5|3610.5|0
1589340600000|2020-05-13 03:30:00|3616.5|3611.5|3616.9|3611.9|3618.3|3613.3|3616|3611|0
1589340900000|2020-05-13 03:35:00|3617|3612|3618.8|3613.8|3618.8|3613.8|3616.5|3611.5|0
1589341200000|2020-05-13 03:40:00|3619.9|3614.9|3618.4|3613.4|3620.2|3615.2|3616.8|3611.8|0
1589341500000|2020-05-13 03:45:00|3618.5|3613.5|3619.8|3614.8|3620.3|3615.3|3618.4|3613.4|0
1589341800000|2020-05-13 03:50:00|3619.9|3614.9|3616.7|3611.7|3620.1|3615.1|3616.2|3611.2|0
1589342100000|2020-05-13 03:55:00|3616.6|3611.6|3617|3612|3617.5|3612.5|3615.4|3610.4|0
1589342400000|2020-05-13 04:00:00|3617.1|3612.1|3611.3|3606.3|3617.2|3612.2|3611|3606|0
1589342700000|2020-05-13 04:05:00|3611.4|3606.4|3609.3|3604.3|3612|3607|3609.1|3604.1|0
1589343000000|2020-05-13 04:10:00|3609.2|3604.2|3610.4|3605.4|3610.7|3605.7|3609.2|3604.2|0
1589343300000|2020-05-13 04:15:00|3610.3|3605.3|3610|3605|3610.7|3605.7|3609.7|3604.7|0
1589343600000|2020-05-13 04:20:00|3609.8|3604.8|3612.9|3607.9|3613.2|3608.2|3609.5|3604.5|0
1589343900000|2020-05-13 04:25:00|3613|3608|3615.5|3610.5|3615.7|3610.7|3612|3607|0
1589344200000|2020-05-13 04:30:00|3615.6|3610.6|3616.5|3611.5|3618.2|3613.2|3615.6|3610.6|0
1589344500000|2020-05-13 04:35:00|3616.4|3611.4|3616.8|3611.8|3617.1|3612.1|3615.5|3610.5|0
1589344800000|2020-05-13 04:40:00|3616.9|3611.9|3618|3613|3618.8|3613.8|3616.4|3611.4|0
1589345100000|2020-05-13 04:45:00|3617.9|3612.9|3619.2|3614.2|3619.7|3614.7|3617.6|3612.6|0
1589345400000|2020-05-13 04:50:00|3619.3|3614.3|3621.5|3616.5|3622.2|3617.2|3618.3|3613.3|0
1589345700000|2020-05-13 04:55:00|3621.4|3616.4|3623.4|3618.4|3623.6|3618.6|3621.4|3616.4|0
1589346000000|2020-05-13 05:00:00|3623.3|3618.3|3623.6|3618.6|3627.6|3622.6|3623.2|3618.2|0
1589346300000|2020-05-13 05:05:00|3623.7|3618.7|3621.5|3616.5|3625.4|3620.4|3621.5|3616.5|0
1589346600000|2020-05-13 05:10:00|3621.4|3616.4|3618.5|3613.5|3622.3|3617.3|3616.7|3611.7|0
1589346900000|2020-05-13 05:15:00|3618.3|3613.3|3616.7|3611.7|3618.5|3613.5|3616.5|3611.5|0
1589347200000|2020-05-13 05:20:00|3616.6|3611.6|3619.2|3614.2|3619.2|3614.2|3616.6|3611.6|0
1589347500000|2020-05-13 05:25:00|3619.4|3614.4|3618.4|3613.4|3619.4|3614.4|3616.8|3611.8|0
1589347800000|2020-05-13 05:30:00|3618.3|3613.3|3621.1|3616.1|3622.4|3617.4|3618|3613|0
1589348100000|2020-05-13 05:35:00|3621.3|3616.3|3620.5|3615.5|3621.7|3616.7|3618.3|3613.3|0
1589348400000|2020-05-13 05:40:00|3620.6|3615.6|3620.8|3615.8|3621.9|3616.9|3620.1|3615.1|0
1589348700000|2020-05-13 05:45:00|3620.7|3615.7|3617.7|3612.7|3621.4|3616.4|3617.6|3612.6|0
1589349000000|2020-05-13 05:50:00|3617.6|3612.6|3605|3600|3618.2|3613.2|3603.8|3598.8|0
1589349300000|2020-05-13 05:55:00|3605.1|3600.1|3609.8|3604.8|3610.6|3605.6|3604.3|3599.3|0
1589349600000|2020-05-13 06:00:00|3609.4|3604.4|3615.6|3610.6|3616.8|3611.8|3607.9|3602.9|0
1589349900000|2020-05-13 06:05:00|3615.4|3610.4|3617.2|3612.2|3617.5|3612.5|3614.7|3609.7|0
1589350200000|2020-05-13 06:10:00|3617.3|3612.3|3624.6|3619.6|3625|3620|3617|3612|0
1589350500000|2020-05-13 06:15:00|3624.7|3619.7|3628.3|3623.3|3628.3|3623.3|3623.8|3618.8|0
1589350800000|2020-05-13 06:20:00|3628.2|3623.2|3624.6|3619.6|3628.6|3623.6|3624|3619|0
1589351100000|2020-05-13 06:25:00|3624.7|3619.7|3625.3|3620.3|3625.8|3620.8|3624.3|3619.3|0
1589351400000|2020-05-13 06:30:00|3625.1|3620.1|3626.4|3621.4|3627|3622|3624.7|3619.7|0
1589351700000|2020-05-13 06:35:00|3626.3|3621.3|3632.5|3627.5|3632.6|3627.6|3625.4|3620.4|0
1589352000000|2020-05-13 06:40:00|3632.6|3627.6|3632.6|3627.6|3633.3|3628.3|3630.7|3625.7|0
1589352300000|2020-05-13 06:45:00|3632.8|3627.8|3625.1|3620.1|3632.9|3627.9|3624.6|3619.6|0
1589352600000|2020-05-13 06:50:00|3625|3620|3625.4|3620.4|3627|3622|3623.1|3618.1|0
1589352900000|2020-05-13 06:55:00|3625.6|3620.6|3626.4|3621.4|3630.3|3625.3|3625.6|3620.6|0
1589353200000|2020-05-13 07:00:00|3626.5|3621.5|3622|3617|3626.9|3621.9|3620.7|3615.7|0
1589353500000|2020-05-13 07:05:00|3622.2|3617.2|3620.7|3615.7|3623.7|3618.7|3620.3|3615.3|0
1589353800000|2020-05-13 07:10:00|3620.5|3615.5|3617.1|3612.1|3620.6|3615.6|3614.3|3609.3|0
1589354100000|2020-05-13 07:15:00|3616.9|3611.9|3616.8|3611.8|3617.6|3612.6|3613.8|3608.8|0
1589354400000|2020-05-13 07:20:00|3616.7|3611.7|3617.7|3612.7|3619.8|3614.8|3615|3610|0
1589354700000|2020-05-13 07:25:00|3617.6|3612.6|3611.8|3606.8|3619.1|3614.1|3610.7|3605.7|0
1589355000000|2020-05-13 07:30:00|3611.9|3606.9|3610.9|3605.9|3612.6|3607.6|3607.3|3602.3|0
1589355300000|2020-05-13 07:35:00|3610.7|3605.7|3607.5|3602.5|3610.8|3605.8|3605.7|3600.7|0
1589355600000|2020-05-13 07:40:00|3607.7|3602.7|3613.3|3608.3|3613.4|3608.4|3605.5|3600.5|0
1589355900000|2020-05-13 07:45:00|3613.2|3608.2|3613.8|3608.8|3614.2|3609.2|3611.4|3606.4|0
1589356200000|2020-05-13 07:50:00|3614.1|3609.1|3616.7|3611.7|3617.7|3612.7|3612.7|3607.7|0
1589356500000|2020-05-13 07:55:00|3616.6|3611.6|3614.7|3609.7|3618.1|3613.1|3613.8|3608.8|0
1589356800000|2020-05-13 08:00:00|3614.5|3609.5|3613.3|3610.3|3617.4|3614.4|3612.3|3608.6|0
1589357100000|2020-05-13 08:05:00|3612.8|3609.8|3618.9|3615.9|3619.5|3616.5|3612.2|3609.2|0
1589357400000|2020-05-13 08:10:00|3619.1|3616.1|3620.1|3617.1|3621.2|3618.2|3618|3615|0
1589357700000|2020-05-13 08:15:00|3620.3|3617.3|3623.5|3620.5|3626.3|3623.3|3620.3|3617.3|0
1589358000000|2020-05-13 08:20:00|3623.6|3620.6|3623.6|3620.6|3626.6|3623.6|3623.5|3620.5|0
1589358300000|2020-05-13 08:25:00|3624.3|3621.3|3625.2|3622.2|3627.6|3624.6|3624.3|3621.3|0
1589358600000|2020-05-13 08:30:00|3624.7|3621.7|3630.2|3627.2|3630.3|3627.3|3624.5|3621.5|0
1589358900000|2020-05-13 08:35:00|3629.9|3626.9|3631.2|3628.2|3633|3630|3629.8|3626.8|0
1589359200000|2020-05-13 08:40:00|3631.6|3628.6|3630.1|3627.1|3632.3|3629.3|3630.1|3627.1|0
1589359500000|2020-05-13 08:45:00|3630.3|3627.3|3628.5|3625.5|3630.9|3627.9|3627.9|3624.9|0
1589359800000|2020-05-13 08:50:00|3628.6|3625.6|3626.5|3623.5|3628.7|3625.7|3626.5|3623.5|0
1589360100000|2020-05-13 08:55:00|3625.8|3622.8|3621.3|3618.3|3626.1|3623.1|3621.3|3618.3|0
1589360400000|2020-05-13 09:00:00|3621.2|3618.2|3621.5|3618.5|3622.5|3619.5|3620.5|3617.5|0
1589360700000|2020-05-13 09:05:00|3621.4|3618.4|3623.4|3620.4|3623.9|3620.9|3620.5|3617.5|0
1589361000000|2020-05-13 09:10:00|3623.9|3620.9|3625.2|3622.2|3625.7|3622.7|3623.9|3620.9|0
1589361300000|2020-05-13 09:15:00|3625.3|3622.3|3632.1|3629.1|3632.2|3629.2|3625|3622|0
1589361600000|2020-05-13 09:20:00|3632|3629|3634.4|3631.4|3634.4|3631.4|3630.4|3627.4|0
1589361900000|2020-05-13 09:25:00|3634|3631|3632.7|3629.7|3634|3631|3630.5|3627.5|0
1589362200000|2020-05-13 09:30:00|3632.5|3629.5|3632.9|3629.9|3632.9|3629.9|3631.9|3628.9|0
1589362500000|2020-05-13 09:35:00|3633.2|3630.2|3634.9|3631.9|3634.9|3631.9|3632.8|3629.8|0
1589362800000|2020-05-13 09:40:00|3635.5|3632.5|3634.9|3631.9|3637.6|3634.6|3634.1|3631.1|0
1589363100000|2020-05-13 09:45:00|3635|3632|3640|3637|3642.7|3639.7|3635|3632|0
1589363400000|2020-05-13 09:50:00|3639.8|3636.8|3644.8|3641.8|3647.3|3644.3|3638.6|3635.6|0
1589363700000|2020-05-13 09:55:00|3644.6|3641.6|3642.1|3639.1|3646.7|3643.7|3641.8|3638.8|0
1589364000000|2020-05-13 10:00:00|3642.3|3639.3|3651.8|3648.8|3652.6|3649.6|3642|3639|0
1589364300000|2020-05-13 10:05:00|3651.6|3648.6|3647.8|3644.8|3652.9|3649.9|3646.3|3643.3|0
1589364600000|2020-05-13 10:10:00|3647.4|3644.4|3647|3644|3648.8|3645.8|3646.2|3643.2|0
1589364900000|2020-05-13 10:15:00|3646.6|3643.6|3647.2|3644.2|3649.4|3646.4|3646.6|3643.6|0
1589365200000|2020-05-13 10:20:00|3647.9|3644.9|3650.1|3647.1|3653.5|3650.5|3647.9|3644.9|0
1589365500000|2020-05-13 10:25:00|3650.6|3647.6|3651.1|3648.1|3651.9|3648.9|3649.4|3646.4|0
1589365800000|2020-05-13 10:30:00|3651|3648|3648.5|3645.5|3651.9|3648.9|3648.4|3645.4|0
1589366100000|2020-05-13 10:35:00|3648.6|3645.6|3647.3|3644.3|3652|3649|3647|3644|0
1589366400000|2020-05-13 10:40:00|3647.7|3644.7|3646.3|3643.3|3649.1|3646.1|3645.9|3642.9|0
1589366700000|2020-05-13 10:45:00|3646.4|3643.4|3645.2|3642.2|3646.9|3643.9|3644.7|3641.7|0
1589367000000|2020-05-13 10:50:00|3645|3642|3645.5|3642.5|3646.7|3643.7|3644.4|3641.4|0
1589367300000|2020-05-13 10:55:00|3645.3|3642.3|3646.9|3643.9|3648.7|3645.7|3645|3642|0
1589367600000|2020-05-13 11:00:00|3647.6|3644.6|3648.8|3645.8|3649.3|3646.3|3645.6|3642.6|0
1589367900000|2020-05-13 11:05:00|3648.6|3645.6|3645.4|3642.4|3648.6|3645.6|3645.3|3642.3|0
1589368200000|2020-05-13 11:10:00|3645.6|3642.6|3647.9|3644.9|3647.9|3644.9|3645.1|3642.1|0
1589368500000|2020-05-13 11:15:00|3648|3645|3647.6|3644.6|3648.1|3645.1|3647.2|3644.2|0
1589368800000|2020-05-13 11:20:00|3647.5|3644.5|3649.4|3646.4|3649.6|3646.6|3647.5|3644.5|0
1589369100000|2020-05-13 11:25:00|3649.3|3646.3|3653.1|3650.1|3653.1|3650.1|3649.2|3646.2|0
1589369400000|2020-05-13 11:30:00|3652.9|3649.9|3656.1|3653.1|3656.1|3653.1|3652.8|3649.8|0
1589369700000|2020-05-13 11:35:00|3656.2|3653.2|3654.2|3651.2|3656.4|3653.4|3653.5|3650.5|0
1589370000000|2020-05-13 11:40:00|3654.3|3651.3|3655.3|3652.3|3655.4|3652.4|3652.7|3649.7|0
1589370300000|2020-05-13 11:45:00|3655.4|3652.4|3657.8|3654.8|3658.6|3655.6|3655.3|3652.3|0
1589370600000|2020-05-13 11:50:00|3658|3655|3659.6|3656.6|3660|3657|3657.8|3654.8|0
1589370900000|2020-05-13 11:55:00|3659.7|3656.7|3660.5|3657.5|3661.2|3658.2|3659.5|3656.5|0
1589371200000|2020-05-13 12:00:00|3660.7|3657.7|3662.3|3659.3|3662.4|3659.4|3660.3|3657.3|0
1589371500000|2020-05-13 12:05:00|3662.4|3659.4|3660|3657|3662.4|3659.4|3659.5|3656.5|0
1589371800000|2020-05-13 12:10:00|3659.9|3656.9|3659.6|3656.6|3660.2|3657.2|3659|3656|0
1589372100000|2020-05-13 12:15:00|3659.5|3656.5|3660.1|3657.1|3660.1|3657.1|3658.9|3655.9|0
1589372400000|2020-05-13 12:20:00|3660.2|3657.2|3658.6|3655.6|3660.9|3657.9|3658.4|3655.4|0
1589372700000|2020-05-13 12:25:00|3658.7|3655.7|3660.2|3657.2|3660.3|3657.3|3658.3|3655.3|0
1589373000000|2020-05-13 12:30:00|3659.9|3656.9|3657.4|3654.4|3660.9|3657.9|3657|3654|0
1589373300000|2020-05-13 12:35:00|3657.3|3654.3|3652.4|3649.4|3657.3|3654.3|3651.2|3648.2|0
1589373600000|2020-05-13 12:40:00|3652.2|3649.2|3653.3|3650.3|3653.9|3650.9|3652.2|3649.2|0
1589373900000|2020-05-13 12:45:00|3653.2|3650.2|3654.6|3651.6|3654.7|3651.7|3652.1|3649.1|0
1589374200000|2020-05-13 12:50:00|3654.5|3651.5|3654.5|3651.5|3654.9|3651.9|3653.4|3650.4|0
1589374500000|2020-05-13 12:55:00|3654.4|3651.4|3653.2|3650.2|3655|3652|3653.2|3650.2|0
1589374800000|2020-05-13 13:00:00|3653.4|3650.4|3639.7|3636.7|3653.4|3650.4|3639.6|3636.6|0
1589375100000|2020-05-13 13:05:00|3639.6|3636.6|3629.8|3626.8|3639.6|3636.6|3629.7|3626.7|0
1589375400000|2020-05-13 13:10:00|3629.9|3626.9|3640|3637|3640|3637|3629.9|3626.9|0
1589375700000|2020-05-13 13:15:00|3639.9|3636.9|3641.3|3638.3|3641.7|3638.7|3639.9|3636.9|0
1589376000000|2020-05-13 13:20:00|3641.2|3638.2|3639.3|3636.3|3641.5|3638.5|3638.3|3635.3|0
1589376300000|2020-05-13 13:25:00|3639.4|3636.4|3643.1|3640.1|3644.5|3641.5|3637.9|3634.9|0
1589376600000|2020-05-13 13:30:00|3642.2|3639.2|3624.4|3622.6|3649.7|3647.9|3624.4|3622.6|0
1589376900000|2020-05-13 13:35:00|3624|3622.2|3627.6|3625.8|3627.6|3625.8|3606.1|3604.3|0
1589377200000|2020-05-13 13:40:00|3627.3|3625.5|3630.6|3628.8|3635.5|3633.7|3623.7|3621.9|0
1589377500000|2020-05-13 13:45:00|3630.4|3628.6|3646.2|3644.4|3646.7|3644.9|3625.5|3623.7|0
1589377800000|2020-05-13 13:50:00|3646.1|3644.3|3648|3646.2|3650|3648.2|3642.5|3640.7|0
1589378100000|2020-05-13 13:55:00|3647.9|3646.1|3646.2|3644.4|3649.1|3647.3|3639.2|3637.4|0
1589378400000|2020-05-13 14:00:00|3646.1|3644.3|3663.3|3661.5|3664.4|3662.6|3644.7|3642.9|0
1589378700000|2020-05-13 14:05:00|3663.4|3661.6|3663.8|3662|3667.7|3665.9|3663|3661.2|0
1589379000000|2020-05-13 14:10:00|3663.7|3661.9|3660.6|3658.8|3665|3663.2|3659.5|3657.7|0
1589379300000|2020-05-13 14:15:00|3660.5|3658.7|3663.7|3661.9|3666|3664.2|3660.5|3658.7|0
1589379600000|2020-05-13 14:20:00|3663.5|3661.7|3658.4|3656.6|3664.6|3662.8|3658.4|3656.6|0
1589379900000|2020-05-13 14:25:00|3658.3|3656.5|3671.3|3669.5|3674.6|3672.8|3657|3655.2|0
1589380200000|2020-05-13 14:30:00|3671.6|3669.8|3676.4|3674.6|3677.6|3675.8|3671.4|3669.6|0
1589380500000|2020-05-13 14:35:00|3676.6|3674.8|3674|3672.2|3681.6|3679.8|3672.2|3670.4|0
1589380800000|2020-05-13 14:40:00|3673.9|3672.1|3672.7|3670.9|3677.2|3675.4|3671.7|3669.9|0
1589381100000|2020-05-13 14:45:00|3672.8|3671|3663|3661.2|3672.8|3671|3661.6|3659.8|0
1589381400000|2020-05-13 14:50:00|3662.9|3661.1|3659.7|3657.9|3666.8|3665|3658.4|3656.6|0
1589381700000|2020-05-13 14:55:00|3659.6|3657.8|3640.5|3638.7|3659.6|3657.8|3638.7|3636.9|0
1589382000000|2020-05-13 15:00:00|3640.4|3638.6|3638.9|3637.1|3644.3|3642.5|3634.2|3632.4|0
1589382300000|2020-05-13 15:05:00|3640|3638.2|3639.8|3638|3643|3641.2|3632.3|3630.5|0
1589382600000|2020-05-13 15:10:00|3639.9|3638.1|3648.5|3646.7|3648.6|3646.8|3639.7|3637.9|0
1589382900000|2020-05-13 15:15:00|3648.4|3646.6|3637.9|3636.1|3652.8|3651|3637.6|3635.8|0
1589383200000|2020-05-13 15:20:00|3637.8|3636|3621|3619.2|3638|3636.2|3619.9|3618.1|0
1589383500000|2020-05-13 15:25:00|3620.7|3618.9|3620.3|3618.5|3620.8|3619|3613.4|3611.6|0
1589383800000|2020-05-13 15:30:00|3620.4|3618.6|3620.1|3618.3|3625.9|3624.1|3616|3614.2|0
1589384100000|2020-05-13 15:35:00|3620.3|3618.5|3610.5|3608.7|3621.1|3619.3|3601.2|3599.4|0
1589384400000|2020-05-13 15:40:00|3610.3|3608.5|3596.6|3594.8|3611.5|3609.7|3594.1|3592.3|0
1589384700000|2020-05-13 15:45:00|3596.7|3594.9|3579.5|3577.7|3596.8|3595|3576.9|3575.1|0
1589385000000|2020-05-13 15:50:00|3579.4|3577.6|3581|3579.2|3594.6|3592.8|3578.3|3576.5|0
1589385300000|2020-05-13 15:55:00|3579.7|3577.9|3582|3580.2|3585.3|3583.5|3574.6|3572.8|0
1589385600000|2020-05-13 16:00:00|3582.1|3580.3|3567.4|3565.6|3587.6|3585.8|3566.5|3564.7|0
1589385900000|2020-05-13 16:05:00|3567.3|3565.5|3543.8|3542|3572.5|3570.7|3543.8|3542|0
1589386200000|2020-05-13 16:10:00|3545.4|3543.6|3542.1|3540.3|3553.9|3552.1|3540.1|3538.3|0
1589386500000|2020-05-13 16:15:00|3541.9|3540.1|3527.4|3525.6|3543.1|3541.3|3524.6|3522.8|0
1589386800000|2020-05-13 16:20:00|3527.3|3525.5|3540.3|3538.5|3546|3544.2|3527.3|3525.5|0
1589387100000|2020-05-13 16:25:00|3540.6|3538.8|3556.6|3554.8|3558.4|3556.6|3535.9|3534.1|0
1589387400000|2020-05-13 16:30:00|3556.8|3555|3561.5|3559.7|3562|3560.2|3545.4|3543.6|0
1589387700000|2020-05-13 16:35:00|3561.9|3560.1|3568.6|3566.8|3569.4|3567.6|3555.8|3554|0
1589388000000|2020-05-13 16:40:00|3568.7|3566.9|3562.7|3560.9|3568.7|3566.9|3561.4|3559.6|0
1589388300000|2020-05-13 16:45:00|3563.1|3561.3|3572.6|3570.8|3573.9|3572.1|3563.1|3561.3|0
1589388600000|2020-05-13 16:50:00|3572.8|3571|3568.6|3566.8|3575.8|3574|3565|3563.2|0
1589388900000|2020-05-13 16:55:00|3568.4|3566.6|3566.2|3564.4|3571.7|3569.9|3562.8|3561|0
1589389200000|2020-05-13 17:00:00|3566.3|3564.5|3547|3545.2|3568.5|3566.7|3547|3545.2|0
1589389500000|2020-05-13 17:05:00|3546.6|3544.8|3543.5|3541.7|3550.8|3549|3540.2|3538.4|0
1589389800000|2020-05-13 17:10:00|3543.3|3541.5|3556.8|3555|3557.7|3555.9|3543.3|3541.5|0
1589390100000|2020-05-13 17:15:00|3556.9|3555.1|3558.8|3557|3562.2|3560.4|3550.6|3548.8|0
1589390400000|2020-05-13 17:20:00|3559.1|3557.3|3548.3|3546.5|3560.5|3558.7|3547.2|3545.4|0
1589390700000|2020-05-13 17:25:00|3548.5|3546.7|3551.7|3549.9|3554.7|3552.9|3545.8|3544|0
1589391000000|2020-05-13 17:30:00|3551.8|3550|3549.2|3547.4|3554.1|3552.3|3547.4|3545.6|0
1589391300000|2020-05-13 17:35:00|3549.3|3547.5|3553.5|3551.7|3554.1|3552.3|3546.9|3545.1|0
1589391600000|2020-05-13 17:40:00|3554.1|3552.3|3550.3|3548.5|3555.8|3554|3547.5|3545.7|0
1589391900000|2020-05-13 17:45:00|3550.6|3548.8|3550|3548.2|3553.8|3552|3547.1|3545.3|0
1589392200000|2020-05-13 17:50:00|3550.8|3549|3540.2|3538.4|3551.4|3549.6|3539.9|3538.1|0
1589392500000|2020-05-13 17:55:00|3540.3|3538.5|3541.4|3539.6|3544.1|3542.3|3540.3|3538.5|0
1589392800000|2020-05-13 18:00:00|3541.5|3539.7|3528.7|3526.9|3541.5|3539.7|3528.7|3526.9|0
1589393100000|2020-05-13 18:05:00|3529.2|3527.4|3540.7|3538.9|3541|3539.2|3529.1|3527.3|0
1589393400000|2020-05-13 18:10:00|3540.6|3538.8|3546.8|3545|3548.8|3547|3535.9|3534.1|0
1589393700000|2020-05-13 18:15:00|3546.9|3545.1|3554.4|3552.6|3559.4|3557.6|3545.7|3543.9|0
1589394000000|2020-05-13 18:20:00|3554.3|3552.5|3552.1|3550.3|3559.8|3558|3548.5|3546.7|0
1589394300000|2020-05-13 18:25:00|3551.6|3549.8|3546.5|3544.7|3554.9|3553.1|3546.3|3544.5|0
1589394600000|2020-05-13 18:30:00|3546.7|3544.9|3546.1|3544.3|3550.2|3548.4|3544.3|3542.5|0
1589394900000|2020-05-13 18:35:00|3546|3544.2|3545|3543.2|3548.4|3546.6|3542.4|3540.6|0
1589395200000|2020-05-13 18:40:00|3544.9|3543.1|3536.7|3534.9|3546.1|3544.3|3535.8|3534|0
1589395500000|2020-05-13 18:45:00|3536.6|3534.8|3539.8|3538|3541.3|3539.5|3533.1|3531.3|0
1589395800000|2020-05-13 18:50:00|3539.7|3537.9|3535.5|3533.7|3541|3539.2|3533.9|3532.1|0
1589396100000|2020-05-13 18:55:00|3535.7|3533.9|3528.3|3526.5|3537.7|3535.9|3528.3|3526.5|0
1589396400000|2020-05-13 19:00:00|3528.2|3526.4|3551|3549.2|3552|3550.2|3528.1|3526.3|0
1589396700000|2020-05-13 19:05:00|3551.2|3549.4|3541.9|3540.1|3551.2|3549.4|3538.5|3536.7|0
1589397000000|2020-05-13 19:10:00|3542.4|3540.6|3538.5|3536.7|3547.2|3545.4|3534.7|3532.9|0
1589397300000|2020-05-13 19:15:00|3538.3|3536.5|3539.9|3538.1|3539.9|3538.1|3533.5|3531.7|0
1589397600000|2020-05-13 19:20:00|3541.2|3539.4|3524.9|3523.1|3543.8|3542|3524.9|3523.1|0
1589397900000|2020-05-13 19:25:00|3525.1|3523.3|3540.1|3538.3|3543|3541.2|3522.5|3520.7|0
1589398200000|2020-05-13 19:30:00|3539.7|3537.9|3546.4|3544.6|3549.3|3547.5|3534.6|3532.8|0
1589398500000|2020-05-13 19:35:00|3546.3|3544.5|3546.3|3544.5|3553.7|3551.9|3543.6|3541.8|0
1589398800000|2020-05-13 19:40:00|3546.9|3545.1|3557.5|3555.7|3560.2|3558.4|3546.9|3545.1|0
1589399100000|2020-05-13 19:45:00|3557.3|3555.5|3562.9|3561.1|3566|3564.2|3551.5|3549.7|0
1589399400000|2020-05-13 19:50:00|3562.2|3560.4|3571.3|3569.5|3573.9|3572.1|3562.2|3560.4|0
1589399700000|2020-05-13 19:55:00|3571.9|3570.1|3573.6|3571.8|3576.8|3575|3568|3566.2|0
1589400000000|2020-05-13 20:00:00|3574.2|3571.2|3578.5|3575.5|3578.5|3575.5|3571.7|3568.7|0
1589400300000|2020-05-13 20:05:00|3577.7|3574.7|3579.6|3576.6|3581.4|3578.4|3577.7|3574.7|0
1589400600000|2020-05-13 20:10:00|3579.5|3576.5|3578.4|3575.4|3579.7|3576.7|3577.1|3574.1|0
1589400900000|2020-05-13 20:15:00|3578.2|3575.2|3579.8|3576.8|3579.9|3576.9|3577.3|3574.3|0
1589401200000|2020-05-13 20:20:00|3580|3577|3578.8|3575.8|3580.3|3577.3|3578.7|3575.7|0
1589401500000|2020-05-13 20:25:00|3578.7|3575.7|3579.2|3576.2|3579.5|3576.5|3578.6|3575.6|0
1589401800000|2020-05-13 20:30:00|3579.1|3576.1|3580.5|3577.5|3581.8|3578.8|3579.1|3576.1|0
1589402100000|2020-05-13 20:35:00|3580.6|3577.6|3580.9|3577.9|3581.1|3578.1|3580.6|3577.6|0
1589402400000|2020-05-13 20:40:00|3581.2|3578.2|3580.9|3577.9|3581.4|3578.4|3580.7|3577.7|0
1589402700000|2020-05-13 20:45:00|3580.8|3577.8|3580.9|3577.9|3580.9|3577.9|3580.1|3577.1|0
1589403000000|2020-05-13 20:50:00|3581|3578|3581.5|3578.5|3582.2|3579.2|3580.8|3577.8|0
1589403300000|2020-05-13 20:55:00|3581.6|3578.6|3583.4|3580.4|3583.5|3580.5|3581.4|3578.4|0
1589403600000|2020-05-13 21:00:00|3583.5|3580.5|3584.3|3581.3|3584.8|3581.8|3583.5|3580.5|0
1589403900000|2020-05-13 21:05:00|3584.4|3581.4|3584.7|3581.7|3584.8|3581.8|3583.9|3580.9|0
1589404200000|2020-05-13 21:10:00|3584.5|3581.5|3584.3|3581.3|3584.7|3581.7|3584.2|3581.2|0
1589404500000|2020-05-13 21:15:00|3584.2|3581.2|3582.7|3579.7|3584.3|3581.3|3582.6|3579.6|0
1589404800000|2020-05-13 21:20:00|3582.8|3579.8|3582.9|3579.9|3583|3580|3582.5|3579.5|0
1589405100000|2020-05-13 21:25:00|3582.7|3579.7|3583.6|3580.6|3583.7|3580.7|3582.7|3579.7|0
1589405400000|2020-05-13 21:30:00|3583.5|3580.5|3583.9|3580.9|3583.9|3580.9|3583.5|3580.5|0
1589405700000|2020-05-13 21:35:00|3584|3581|3583.6|3580.6|3584.1|3581.1|3583.6|3580.6|0
1589406000000|2020-05-13 21:40:00|3583.8|3580.8|3583.8|3580.8|3583.9|3580.9|3583.1|3580.1|0
1589406300000|2020-05-13 21:45:00|3583.6|3580.6|3585.4|3582.4|3585.4|3582.4|3583.1|3580.1|0
1589406600000|2020-05-13 21:50:00|3585.3|3582.3|3587|3584|3587.1|3584.1|3585|3582|0
1589406900000|2020-05-13 21:55:00|3586.8|3583.8|3587.5|3584.5|3588.4|3585.4|3586.7|3583.7|0
1589407200000|2020-05-13 22:00:00|3587.4|3584.4|3588.6|3585.6|3589.3|3586.3|3587.4|3584.4|0
1589407500000|2020-05-13 22:05:00|3588.8|3585.8|3588|3585|3589.3|3586.3|3587.9|3584.9|0
1589407800000|2020-05-13 22:10:00|3587.9|3584.9|3588.4|3585.4|3588.5|3585.5|3587.3|3584.3|0
1589408100000|2020-05-13 22:15:00|3588.2|3585.2|3588.2|3585.2|3589|3586|3587.3|3584.3|0
1589408400000|2020-05-13 22:20:00|3588.1|3585.1|3588.1|3585.1|3588.5|3585.5|3587.9|3584.9|0
1589408700000|2020-05-13 22:25:00|3588.3|3585.3|3587.4|3584.4|3588.3|3585.3|3586.6|3583.6|0
1589409000000|2020-05-13 22:30:00|3587.3|3584.3|3588.2|3585.2|3588.4|3585.4|3586.8|3583.8|0
1589409300000|2020-05-13 22:35:00|3588.3|3585.3|3590|3587|3590.1|3587.1|3588.3|3585.3|0
1589409600000|2020-05-13 22:40:00|3590.3|3587.3|3589.5|3586.5|3590.9|3587.9|3589.4|3586.4|0
1589409900000|2020-05-13 22:45:00|3589.6|3586.6|3590.6|3587.6|3590.6|3587.6|3589.6|3586.6|0
1589410200000|2020-05-13 22:50:00|3590.5|3587.5|3590|3587|3590.7|3587.7|3589.6|3586.6|0
1589410500000|2020-05-13 22:55:00|3589.6|3586.6|3590.9|3587.9|3591.2|3588.2|3589.3|3586.3|0
1589410800000|2020-05-13 23:00:00|3591|3588|3590.5|3587.5|3591.1|3588.1|3590.3|3587.3|0
1589411100000|2020-05-13 23:05:00|3590.6|3587.6|3591.5|3588.5|3591.8|3588.8|3590.6|3587.6|0
1589411400000|2020-05-13 23:10:00|3591.6|3588.6|3592.5|3589.5|3592.8|3589.8|3591.6|3588.6|0
1589411700000|2020-05-13 23:15:00|3592.7|3589.7|3593.4|3590.4|3593.4|3590.4|3592.2|3589.2|0
1589412000000|2020-05-13 23:20:00|3593.6|3590.6|3594|3591|3594|3591|3593.6|3590.6|0
1589412300000|2020-05-13 23:25:00|3594.1|3591.1|3595|3592|3595.2|3592.2|3594.1|3591.1|0
1589412600000|2020-05-13 23:30:00|3595.1|3592.1|3594.3|3591.3|3595.6|3592.6|3594.3|3591.3|0
1589412900000|2020-05-13 23:35:00|3594.9|3591.9|3595.4|3592.4|3595.8|3592.8|3594.9|3591.9|0
1589413200000|2020-05-13 23:40:00|3595.5|3592.5|3595.9|3592.9|3596.7|3593.7|3595.5|3592.5|0
1589413500000|2020-05-13 23:45:00|3595.6|3592.6|3594.1|3591.1|3595.9|3592.9|3593.9|3590.9|0
1589413800000|2020-05-13 23:50:00|3594|3591|3594|3591|3594.2|3591.2|3593.3|3590.3|0
1589414100000|2020-05-13 23:55:00|3594.2|3591.2|3594.4|3589.4|3595.6|3592.6|3593.3|3589.4|0
1589414400000|2020-05-14 00:00:00|3594.3|3589.3|3586.5|3581.5|3594.3|3589.3|3583.4|3578.4|0
1589414700000|2020-05-14 00:05:00|3586.4|3581.4|3588.4|3583.4|3590.6|3585.6|3584.5|3579.5|0
1589415000000|2020-05-14 00:10:00|3588.3|3583.3|3586.3|3581.3|3589.2|3584.2|3585.2|3580.2|0
1589415300000|2020-05-14 00:15:00|3586.1|3581.1|3591|3586|3592|3587|3585.4|3580.4|0
1589415600000|2020-05-14 00:20:00|3590.9|3585.9|3591.9|3586.9|3592.6|3587.6|3588.9|3583.9|0
1589415900000|2020-05-14 00:25:00|3592|3587|3581.9|3576.9|3592|3587|3581.9|3576.9|0
1589416200000|2020-05-14 00:30:00|3582|3577|3578.5|3573.5|3582.3|3577.3|3577.4|3572.4|0
1589416500000|2020-05-14 00:35:00|3578.6|3573.6|3579.3|3574.3|3580.8|3575.8|3575.7|3570.7|0
1589416800000|2020-05-14 00:40:00|3579.2|3574.2|3582.9|3577.9|3583.9|3578.9|3579.1|3574.1|0
1589417100000|2020-05-14 00:45:00|3582.8|3577.8|3586.6|3581.6|3587.2|3582.2|3580.9|3575.9|0
1589417400000|2020-05-14 00:50:00|3586.7|3581.7|3582.5|3577.5|3587.6|3582.6|3582.2|3577.2|0
1589417700000|2020-05-14 00:55:00|3582.6|3577.6|3589.3|3584.3|3589.3|3584.3|3580.7|3575.7|0
1589418000000|2020-05-14 01:00:00|3589.2|3584.2|3590.4|3585.4|3591.4|3586.4|3588.4|3583.4|0
1589418300000|2020-05-14 01:05:00|3590.3|3585.3|3592.1|3587.1|3592.4|3587.4|3588.1|3583.1|0
1589418600000|2020-05-14 01:10:00|3592.4|3587.4|3587|3582|3593.3|3588.3|3586.4|3581.4|0
1589418900000|2020-05-14 01:15:00|3587.2|3582.2|3591.6|3586.6|3592.8|3587.8|3587.2|3582.2|0
1589419200000|2020-05-14 01:20:00|3591.5|3586.5|3593.7|3588.7|3596.2|3591.2|3590.4|3585.4|0
1589419500000|2020-05-14 01:25:00|3593.6|3588.6|3594|3589|3595.2|3590.2|3592.7|3587.7|0
1589419800000|2020-05-14 01:30:00|3594.1|3589.1|3592|3587|3595.8|3590.8|3588.3|3583.3|0
1589420100000|2020-05-14 01:35:00|3591.9|3586.9|3581.6|3576.6|3591.9|3586.9|3581|3576|0
1589420400000|2020-05-14 01:40:00|3581.5|3576.5|3581|3576|3582.1|3577.1|3576.9|3571.9|0
1589420700000|2020-05-14 01:45:00|3580.8|3575.8|3581.7|3576.7|3581.8|3576.8|3577.6|3572.6|0
1589421000000|2020-05-14 01:50:00|3581.6|3576.6|3580.8|3575.8|3582.7|3577.7|3577.7|3572.7|0
1589421300000|2020-05-14 01:55:00|3580.5|3575.5|3579.9|3574.9|3581.2|3576.2|3577.5|3572.5|0
1589421600000|2020-05-14 02:00:00|3579.8|3574.8|3580.7|3575.7|3582.1|3577.1|3577.5|3572.5|0
1589421900000|2020-05-14 02:05:00|3580.8|3575.8|3572.9|3567.9|3580.9|3575.9|3571.9|3566.9|0
1589422200000|2020-05-14 02:10:00|3573|3568|3571.3|3566.3|3573.3|3568.3|3570.3|3565.3|0
1589422500000|2020-05-14 02:15:00|3571.2|3566.2|3569.7|3564.7|3572.7|3567.7|3567|3562|0
1589422800000|2020-05-14 02:20:00|3569.8|3564.8|3573.8|3568.8|3574.6|3569.6|3569.5|3564.5|0
1589423100000|2020-05-14 02:25:00|3573.6|3568.6|3573.2|3568.2|3575.1|3570.1|3572.5|3567.5|0
1589423400000|2020-05-14 02:30:00|3573.3|3568.3|3576.6|3571.6|3577.2|3572.2|3571|3566|0
1589423700000|2020-05-14 02:35:00|3576.7|3571.7|3574.9|3569.9|3577|3572|3574.7|3569.7|0
1589424000000|2020-05-14 02:40:00|3575|3570|3577.8|3572.8|3578.1|3573.1|3574.4|3569.4|0
1589424300000|2020-05-14 02:45:00|3578|3573|3576.1|3571.1|3578.6|3573.6|3575.4|3570.4|0
1589424600000|2020-05-14 02:50:00|3575.9|3570.9|3578.1|3573.1|3579|3574|3573.5|3568.5|0
1589424900000|2020-05-14 02:55:00|3577.7|3572.7|3585.7|3580.7|3586.2|3581.2|3577.7|3572.7|0
1589425200000|2020-05-14 03:00:00|3585.9|3580.9|3585.5|3580.5|3588.4|3583.4|3584.8|3579.8|0
1589425500000|2020-05-14 03:05:00|3585.6|3580.6|3585.6|3580.6|3588.3|3583.3|3584.1|3579.1|0
1589425800000|2020-05-14 03:10:00|3585.7|3580.7|3589.5|3584.5|3590.4|3585.4|3585.7|3580.7|0
1589426100000|2020-05-14 03:15:00|3589.6|3584.6|3589.1|3584.1|3589.6|3584.6|3587.6|3582.6|0
1589426400000|2020-05-14 03:20:00|3589|3584|3586.1|3581.1|3590|3585|3585.2|3580.2|0
1589426700000|2020-05-14 03:25:00|3586.2|3581.2|3591.3|3586.3|3592.5|3587.5|3585.9|3580.9|0
1589427000000|2020-05-14 03:30:00|3591.4|3586.4|3590.7|3585.7|3592.3|3587.3|3589.1|3584.1|0
1589427300000|2020-05-14 03:35:00|3590.6|3585.6|3589|3584|3590.9|3585.9|3587.8|3582.8|0
1589427600000|2020-05-14 03:40:00|3588.9|3583.9|3588.7|3583.7|3589.5|3584.5|3587.2|3582.2|0
1589427900000|2020-05-14 03:45:00|3588.6|3583.6|3584.8|3579.8|3588.9|3583.9|3584.4|3579.4|0
1589428200000|2020-05-14 03:50:00|3584.7|3579.7|3589.7|3584.7|3590.7|3585.7|3583.5|3578.5|0
1589428500000|2020-05-14 03:55:00|3589.8|3584.8|3590.1|3585.1|3591.4|3586.4|3588.3|3583.3|0
1589428800000|2020-05-14 04:00:00|3590.3|3585.3|3592.9|3587.9|3593.5|3588.5|3589.9|3584.9|0
1589429100000|2020-05-14 04:05:00|3592.7|3587.7|3595.1|3590.1|3597.3|3592.3|3592.7|3587.7|0
1589429400000|2020-05-14 04:10:00|3595|3590|3595.6|3590.6|3596.2|3591.2|3594.6|3589.6|0
1589429700000|2020-05-14 04:15:00|3595.7|3590.7|3596.7|3591.7|3597.3|3592.3|3594.8|3589.8|0
1589430000000|2020-05-14 04:20:00|3596.8|3591.8|3593.9|3588.9|3597.3|3592.3|3593.3|3588.3|0
1589430300000|2020-05-14 04:25:00|3593.6|3588.6|3591.3|3586.3|3594.7|3589.7|3591.3|3586.3|0
1589430600000|2020-05-14 04:30:00|3591.5|3586.5|3586|3581|3592.4|3587.4|3583.7|3578.7|0
1589430900000|2020-05-14 04:35:00|3585.9|3580.9|3585.8|3580.8|3587.1|3582.1|3583.3|3578.3|0
1589431200000|2020-05-14 04:40:00|3586.1|3581.1|3578.8|3573.8|3586.5|3581.5|3575.4|3570.4|0
1589431500000|2020-05-14 04:45:00|3578.5|3573.5|3579.1|3574.1|3580.6|3575.6|3575.7|3570.7|0
1589431800000|2020-05-14 04:50:00|3578.9|3573.9|3579.8|3574.8|3582.1|3577.1|3578.4|3573.4|0
1589432100000|2020-05-14 04:55:00|3579.7|3574.7|3572.5|3567.5|3579.7|3574.7|3571.9|3566.9|0
1589432400000|2020-05-14 05:00:00|3572.4|3567.4|3572.9|3567.9|3575.1|3570.1|3569.5|3564.5|0
1589432700000|2020-05-14 05:05:00|3572.7|3567.7|3572.6|3567.6|3573.7|3568.7|3571.8|3566.8|0
1589433000000|2020-05-14 05:10:00|3572.7|3567.7|3574.5|3569.5|3577.2|3572.2|3572.6|3567.6|0
1589433300000|2020-05-14 05:15:00|3574.4|3569.4|3572.4|3567.4|3575.7|3570.7|3571.5|3566.5|0
1589433600000|2020-05-14 05:20:00|3572.2|3567.2|3573.5|3568.5|3577.4|3572.4|3571.4|3566.4|0
1589433900000|2020-05-14 05:25:00|3573.3|3568.3|3572|3567|3573.9|3568.9|3571|3566|0
1589434200000|2020-05-14 05:30:00|3571.9|3566.9|3566.6|3561.6|3573|3568|3566.2|3561.2|0
1589434500000|2020-05-14 05:35:00|3566.5|3561.5|3568.5|3563.5|3570.6|3565.6|3564.6|3559.6|0
1589434800000|2020-05-14 05:40:00|3568.6|3563.6|3569.7|3564.7|3571.6|3566.6|3568.2|3563.2|0
1589435100000|2020-05-14 05:45:00|3570|3565|3565.4|3560.4|3571.8|3566.8|3565.4|3560.4|0
1589435400000|2020-05-14 05:50:00|3565.5|3560.5|3563.8|3558.8|3567.1|3562.1|3562.7|3557.7|0
1589435700000|2020-05-14 05:55:00|3563.9|3558.9|3562.4|3557.4|3566|3561|3562|3557|0
1589436000000|2020-05-14 06:00:00|3562|3557|3556.6|3551.6|3565.9|3560.9|3555.9|3550.9|0
1589436300000|2020-05-14 06:05:00|3556.3|3551.3|3558.6|3553.6|3560.4|3555.4|3554.9|3549.9|0
1589436600000|2020-05-14 06:10:00|3559.2|3554.2|3557.8|3552.8|3562.6|3557.6|3555.5|3550.5|0
1589436900000|2020-05-14 06:15:00|3558|3553|3558.3|3553.3|3560.9|3555.9|3557.4|3552.4|0
1589437200000|2020-05-14 06:20:00|3558.1|3553.1|3561.5|3556.5|3561.7|3556.7|3557.9|3552.9|0
1589437500000|2020-05-14 06:25:00|3561.7|3556.7|3561.4|3556.4|3563.3|3558.3|3560.9|3555.9|0
1589437800000|2020-05-14 06:30:00|3561.5|3556.5|3563.3|3558.3|3564.5|3559.5|3561.1|3556.1|0
1589438100000|2020-05-14 06:35:00|3563.2|3558.2|3560.9|3555.9|3563.2|3558.2|3557.4|3552.4|0
1589438400000|2020-05-14 06:40:00|3561.5|3556.5|3561|3556|3567.7|3562.7|3560.5|3555.5|0
1589438700000|2020-05-14 06:45:00|3561.1|3556.1|3559.6|3554.6|3561.3|3556.3|3556.4|3551.4|0
1589439000000|2020-05-14 06:50:00|3559.7|3554.7|3559.3|3554.3|3560.3|3555.3|3557.7|3552.7|0
1589439300000|2020-05-14 06:55:00|3559.5|3554.5|3564.2|3559.2|3564.2|3559.2|3558.3|3553.3|0
1589439600000|2020-05-14 07:00:00|3564|3559|3571.9|3566.9|3572.1|3567.1|3564|3559|0
1589439900000|2020-05-14 07:05:00|3571.8|3566.8|3570.4|3565.4|3572.4|3567.4|3569.1|3564.1|0
1589440200000|2020-05-14 07:10:00|3570.1|3565.1|3578|3573|3580.3|3575.3|3569.6|3564.6|0
1589440500000|2020-05-14 07:15:00|3578.1|3573.1|3582.2|3577.2|3583.5|3578.5|3577.4|3572.4|0
1589440800000|2020-05-14 07:20:00|3582.3|3577.3|3585.3|3580.3|3587.3|3582.3|3582.3|3577.3|0
1589441100000|2020-05-14 07:25:00|3585.2|3580.2|3581.6|3576.6|3585.4|3580.4|3579.8|3574.8|0
1589441400000|2020-05-14 07:30:00|3581.7|3576.7|3587.3|3582.3|3590.5|3585.5|3581.6|3576.6|0
1589441700000|2020-05-14 07:35:00|3587.2|3582.2|3590|3585|3591.2|3586.2|3586.4|3581.4|0
1589442000000|2020-05-14 07:40:00|3589.6|3584.6|3587.6|3582.6|3590.2|3585.2|3586.3|3581.3|0
1589442300000|2020-05-14 07:45:00|3587.5|3582.5|3584.6|3579.6|3588.4|3583.4|3584.4|3579.4|0
1589442600000|2020-05-14 07:50:00|3584.5|3579.5|3578.6|3573.6|3585.4|3580.4|3578|3573|0
1589442900000|2020-05-14 07:55:00|3578.7|3573.7|3576.8|3571.8|3581.3|3576.3|3573.9|3568.9|0
1589443200000|2020-05-14 08:00:00|3576.9|3571.9|3588|3585|3593.3|3590.3|3575.5|3570.5|0
1589443500000|2020-05-14 08:05:00|3587.8|3584.8|3586.6|3583.6|3588.3|3585.3|3583.2|3580.2|0
1589443800000|2020-05-14 08:10:00|3586.7|3583.7|3587.8|3584.8|3587.9|3584.9|3584.4|3581.4|0
1589444100000|2020-05-14 08:15:00|3587.9|3584.9|3589.3|3586.3|3589.7|3586.7|3586.9|3583.9|0
1589444400000|2020-05-14 08:20:00|3587.4|3584.4|3585.6|3582.6|3592.2|3589.2|3585.5|3582.5|0
1589444700000|2020-05-14 08:25:00|3585.8|3582.8|3589.3|3586.3|3592.4|3589.4|3585.8|3582.8|0
1589445000000|2020-05-14 08:30:00|3589.4|3586.4|3588.5|3585.5|3592.6|3589.6|3587.5|3584.5|0
1589445300000|2020-05-14 08:35:00|3590.2|3587.2|3589.6|3586.6|3592.1|3589.1|3588.4|3585.4|0
1589445600000|2020-05-14 08:40:00|3589.1|3586.1|3584.9|3581.9|3591.1|3588.1|3584.9|3581.9|0
1589445900000|2020-05-14 08:45:00|3585.1|3582.1|3584.8|3581.8|3585.6|3582.6|3583.6|3580.6|0
1589446200000|2020-05-14 08:50:00|3584.3|3581.3|3589|3586|3590.7|3587.7|3584.3|3581.3|0
1589446500000|2020-05-14 08:55:00|3590.7|3587.7|3587.9|3584.9|3590.7|3587.7|3587.6|3584.6|0
1589446800000|2020-05-14 09:00:00|3589.8|3586.8|3589.1|3586.1|3589.8|3586.8|3586.8|3583.8|0
1589447100000|2020-05-14 09:05:00|3587.3|3584.3|3590|3587|3592.8|3589.8|3586|3583|0
1589447400000|2020-05-14 09:10:00|3590.3|3587.3|3589.3|3586.3|3590.4|3587.4|3588.7|3585.7|0
1589447700000|2020-05-14 09:15:00|3589.6|3586.6|3589.9|3586.9|3592.8|3589.8|3589|3586|0
1589448000000|2020-05-14 09:20:00|3589.8|3586.8|3590.9|3587.9|3592.1|3589.1|3589.6|3586.6|0
1589448300000|2020-05-14 09:25:00|3591.2|3588.2|3591.2|3588.2|3591.7|3588.7|3590.9|3587.9|0
1589448600000|2020-05-14 09:30:00|3591.3|3588.3|3591.8|3588.8|3593.8|3590.8|3591.1|3588.1|0
1589448900000|2020-05-14 09:35:00|3593.2|3590.2|3593.9|3590.9|3594.5|3591.5|3591.6|3588.6|0
1589449200000|2020-05-14 09:40:00|3592.7|3589.7|3593.4|3590.4|3594|3591|3590.4|3587.4|0
1589449500000|2020-05-14 09:45:00|3593.7|3590.7|3591.1|3588.1|3593.7|3590.7|3591.1|3588.1|0
1589449800000|2020-05-14 09:50:00|3591|3588|3596|3593|3597.4|3594.4|3590.9|3587.9|0
1589450100000|2020-05-14 09:55:00|3595.9|3592.9|3596|3593|3597.4|3594.4|3593.3|3590.3|0
1589450400000|2020-05-14 10:00:00|3596.2|3593.2|3589.2|3586.2|3596.2|3593.2|3586.9|3583.9|0
1589450700000|2020-05-14 10:05:00|3589|3586|3587|3584|3590.6|3587.6|3584.7|3581.7|0
1589451000000|2020-05-14 10:10:00|3586.8|3583.8|3578.7|3575.7|3586.8|3583.8|3578.7|3575.7|0
1589451300000|2020-05-14 10:15:00|3578.4|3575.4|3583.3|3580.3|3583.8|3580.8|3578.1|3575.1|0
1589451600000|2020-05-14 10:20:00|3582.9|3579.9|3583|3580|3584.6|3581.6|3581.2|3578.2|0
1589451900000|2020-05-14 10:25:00|3583.1|3580.1|3582.3|3579.3|3583.1|3580.1|3581.1|3578.1|0
1589452200000|2020-05-14 10:30:00|3582.4|3579.4|3581.3|3578.3|3583.7|3580.7|3581.2|3578.2|0
1589452500000|2020-05-14 10:35:00|3581.4|3578.4|3580.4|3577.4|3581.4|3578.4|3579.7|3576.7|0
1589452800000|2020-05-14 10:40:00|3580.6|3577.6|3578.3|3575.3|3582.1|3579.1|3577.8|3574.8|0
1589453100000|2020-05-14 10:45:00|3578.2|3575.2|3578|3575|3579.1|3576.1|3577.6|3574.6|0
1589453400000|2020-05-14 10:50:00|3578.2|3575.2|3574.5|3571.5|3578.7|3575.7|3574.2|3571.2|0
1589453700000|2020-05-14 10:55:00|3574.4|3571.4|3573.1|3570.1|3575.6|3572.6|3572.2|3569.2|0
1589454000000|2020-05-14 11:00:00|3575.9|3572.9|3580.8|3577.8|3581.6|3578.6|3575.9|3572.9|0
1589454300000|2020-05-14 11:05:00|3580.6|3577.6|3576.9|3573.9|3580.6|3577.6|3576.3|3573.3|0
1589454600000|2020-05-14 11:10:00|3577.2|3574.2|3571.8|3568.8|3577.5|3574.5|3571.4|3568.4|0
1589454900000|2020-05-14 11:15:00|3571.9|3568.9|3568.4|3565.4|3572.3|3569.3|3567.9|3564.9|0
1589455200000|2020-05-14 11:20:00|3568|3565|3566.2|3563.2|3568.4|3565.4|3564.2|3561.2|0
1589455500000|2020-05-14 11:25:00|3566.3|3563.3|3564.2|3561.2|3566.3|3563.3|3563.2|3560.2|0
1589455800000|2020-05-14 11:30:00|3564|3561|3562.3|3559.3|3564|3561|3559.8|3556.8|0
1589456100000|2020-05-14 11:35:00|3562.5|3559.5|3563.4|3560.4|3564|3561|3561.2|3558.2|0
1589456400000|2020-05-14 11:40:00|3563.5|3560.5|3555.2|3552.2|3563.5|3560.5|3554.4|3551.4|0
1589456700000|2020-05-14 11:45:00|3555.1|3552.1|3556.3|3553.3|3558.9|3555.9|3554.9|3551.9|0
1589457000000|2020-05-14 11:50:00|3556.2|3553.2|3555.8|3552.8|3556.2|3553.2|3553.2|3550.2|0
1589457300000|2020-05-14 11:55:00|3555.5|3552.5|3549|3546|3556.5|3553.5|3548.8|3545.8|0
1589457600000|2020-05-14 12:00:00|3550.3|3547.3|3547.1|3544.1|3550.3|3547.3|3546.8|3543.8|0
1589457900000|2020-05-14 12:05:00|3547.2|3544.2|3540|3537|3547.3|3544.3|3540|3537|0
1589458200000|2020-05-14 12:10:00|3539.9|3536.9|3539.7|3536.7|3540.4|3537.4|3537.5|3534.5|0
1589458500000|2020-05-14 12:15:00|3538.7|3535.7|3538|3535|3539.9|3536.9|3537.1|3534.1|0
1589458800000|2020-05-14 12:20:00|3537.9|3534.9|3532.6|3529.6|3538.3|3535.3|3531.1|3528.1|0
1589459100000|2020-05-14 12:25:00|3532.5|3529.5|3536.5|3533.5|3536.8|3533.8|3531.7|3528.7|0
1589459400000|2020-05-14 12:30:00|3536.8|3533.8|3530.1|3527.1|3541.5|3538.5|3529.4|3526.4|0
1589459700000|2020-05-14 12:35:00|3530.6|3527.6|3530.8|3527.8|3530.8|3527.8|3528|3525|0
1589460000000|2020-05-14 12:40:00|3530.7|3527.7|3529.4|3526.4|3534.3|3531.3|3529.1|3526.1|0
1589460300000|2020-05-14 12:45:00|3529.3|3526.3|3527.9|3524.9|3529.9|3526.9|3527|3524|0
1589460600000|2020-05-14 12:50:00|3528|3525|3532|3529|3532.1|3529.1|3527.9|3524.9|0
1589460900000|2020-05-14 12:55:00|3531.8|3528.8|3536|3533|3536.2|3533.2|3531.8|3528.8|0
1589461200000|2020-05-14 13:00:00|3536.1|3533.1|3536.3|3533.3|3537.9|3534.9|3533.7|3530.7|0
1589461500000|2020-05-14 13:05:00|3536.4|3533.4|3540|3537|3541.7|3538.7|3536.3|3533.3|0
1589461800000|2020-05-14 13:10:00|3539.9|3536.9|3543.9|3540.9|3544.3|3541.3|3539.9|3536.9|0
1589462100000|2020-05-14 13:15:00|3544|3541|3541.3|3538.3|3544.1|3541.1|3539.9|3536.9|0
1589462400000|2020-05-14 13:20:00|3541.5|3538.5|3540.7|3537.7|3542.3|3539.3|3539.5|3536.5|0
1589462700000|2020-05-14 13:25:00|3540.8|3537.8|3547.1|3544.1|3549.8|3546.8|3539.7|3536.7|0
1589463000000|2020-05-14 13:30:00|3547.3|3544.3|3553.4|3551.6|3566.2|3564.4|3541.2|3538.2|0
1589463300000|2020-05-14 13:35:00|3553.5|3551.7|3554.1|3552.3|3570.3|3568.5|3552.7|3550.9|0
1589463600000|2020-05-14 13:40:00|3554|3552.2|3534.4|3532.6|3554|3552.2|3530.2|3528.4|0
1589463900000|2020-05-14 13:45:00|3534.3|3532.5|3522.1|3520.3|3544.7|3542.9|3520.7|3518.9|0
1589464200000|2020-05-14 13:50:00|3522.3|3520.5|3503.6|3501.8|3528.3|3526.5|3503.6|3501.8|0
1589464500000|2020-05-14 13:55:00|3503.5|3501.7|3512.8|3511|3519.6|3517.8|3503.3|3501.5|0
1589464800000|2020-05-14 14:00:00|3514.2|3512.4|3514.7|3512.9|3517.4|3515.6|3506.8|3505|0
1589465100000|2020-05-14 14:05:00|3515|3513.2|3536|3534.2|3536.4|3534.6|3515|3513.2|0
1589465400000|2020-05-14 14:10:00|3535.9|3534.1|3527.4|3525.6|3540|3538.2|3527.4|3525.6|0
1589465700000|2020-05-14 14:15:00|3527.3|3525.5|3525.9|3524.1|3533.6|3531.8|3521|3519.2|0
1589466000000|2020-05-14 14:20:00|3525.8|3524|3523.8|3522|3528.9|3527.1|3518.2|3516.4|0
1589466300000|2020-05-14 14:25:00|3523.9|3522.1|3513.7|3511.9|3531.2|3529.4|3512.9|3511.1|0
1589466600000|2020-05-14 14:30:00|3513.6|3511.8|3521.3|3519.5|3522.5|3520.7|3510.5|3508.7|0
1589466900000|2020-05-14 14:35:00|3521.5|3519.7|3537.3|3535.5|3537.7|3535.9|3516|3514.2|0
1589467200000|2020-05-14 14:40:00|3537.2|3535.4|3528.5|3526.7|3537.2|3535.4|3522.6|3520.8|0
1589467500000|2020-05-14 14:45:00|3528|3526.2|3542.1|3540.3|3542.1|3540.3|3524.8|3523|0
1589467800000|2020-05-14 14:50:00|3542.3|3540.5|3548.9|3547.1|3550.1|3548.3|3533.9|3532.1|0
1589468100000|2020-05-14 14:55:00|3548.8|3547|3538.6|3536.8|3548.8|3547|3536.5|3534.7|0
1589468400000|2020-05-14 15:00:00|3538.3|3536.5|3545|3543.2|3549.2|3547.4|3537.2|3535.4|0
1589468700000|2020-05-14 15:05:00|3544.6|3542.8|3552.7|3550.9|3558.5|3556.7|3542.9|3541.1|0
1589469000000|2020-05-14 15:10:00|3553|3551.2|3556.5|3554.7|3559.7|3557.9|3551.3|3549.5|0
1589469300000|2020-05-14 15:15:00|3556.6|3554.8|3560.8|3559|3567.7|3565.9|3556.6|3554.8|0
1589469600000|2020-05-14 15:20:00|3560.7|3558.9|3540.3|3538.5|3560.7|3558.9|3539|3537.2|0
1589469900000|2020-05-14 15:25:00|3540.8|3539|3541.3|3539.5|3542.8|3541|3535.1|3533.3|0
1589470200000|2020-05-14 15:30:00|3541.9|3540.1|3547.8|3546|3551.6|3549.8|3541.3|3539.5|0
1589470500000|2020-05-14 15:35:00|3548.4|3546.6|3542.7|3540.9|3556.8|3555|3541.9|3540.1|0
1589470800000|2020-05-14 15:40:00|3542.3|3540.5|3541.3|3539.5|3543.6|3541.8|3531.9|3530.1|0
1589471100000|2020-05-14 15:45:00|3541.1|3539.3|3537.2|3535.4|3542.5|3540.7|3536.4|3534.6|0
1589471400000|2020-05-14 15:50:00|3536.8|3535|3547.5|3545.7|3548.9|3547.1|3535|3533.2|0
1589471700000|2020-05-14 15:55:00|3546.9|3545.1|3533.4|3531.6|3546.9|3545.1|3530.4|3528.6|0
1589472000000|2020-05-14 16:00:00|3533.7|3531.9|3539.4|3537.6|3541|3539.2|3532|3530.2|0
1589472300000|2020-05-14 16:05:00|3539.3|3537.5|3533.6|3531.8|3539.3|3537.5|3531.9|3530.1|0
1589472600000|2020-05-14 16:10:00|3533.1|3531.3|3537.5|3535.7|3541|3539.2|3532.5|3530.7|0
1589472900000|2020-05-14 16:15:00|3537.6|3535.8|3542.7|3540.9|3543.8|3542|3536.2|3534.4|0
1589473200000|2020-05-14 16:20:00|3542.6|3540.8|3552.4|3550.6|3554.3|3552.5|3542.5|3540.7|0
1589473500000|2020-05-14 16:25:00|3552.3|3550.5|3547.7|3545.9|3552.6|3550.8|3546.5|3544.7|0
1589473800000|2020-05-14 16:30:00|3547.6|3545.8|3552.4|3550.6|3553.6|3551.8|3546.7|3544.9|0
1589474100000|2020-05-14 16:35:00|3552.1|3550.3|3552.9|3551.1|3556.5|3554.7|3550.2|3548.4|0
1589474400000|2020-05-14 16:40:00|3552.8|3551|3549.8|3548|3555.8|3554|3549.8|3548|0
1589474700000|2020-05-14 16:45:00|3549.9|3548.1|3550.1|3548.3|3552.2|3550.4|3547.4|3545.6|0
1589475000000|2020-05-14 16:50:00|3550.3|3548.5|3568.8|3567|3568.8|3567|3549.3|3547.5|0
1589475300000|2020-05-14 16:55:00|3568.7|3566.9|3572.9|3571.1|3574.8|3573|3568.3|3566.5|0
1589475600000|2020-05-14 17:00:00|3573|3571.2|3563.7|3561.9|3575.5|3573.7|3563.7|3561.9|0
1589475900000|2020-05-14 17:05:00|3564|3562.2|3560.7|3558.9|3565.4|3563.6|3559.8|3558|0
1589476200000|2020-05-14 17:10:00|3560.8|3559|3562.6|3560.8|3567|3565.2|3560.8|3559|0
1589476500000|2020-05-14 17:15:00|3562.7|3560.9|3566.7|3564.9|3566.7|3564.9|3562.1|3560.3|0
1589476800000|2020-05-14 17:20:00|3566.9|3565.1|3567.1|3565.3|3570.2|3568.4|3565.9|3564.1|0
1589477100000|2020-05-14 17:25:00|3567.2|3565.4|3576.3|3574.5|3577.2|3575.4|3567.2|3565.4|0
1589477400000|2020-05-14 17:30:00|3576.2|3574.4|3575.9|3574.1|3583.5|3581.7|3575.7|3573.9|0
1589477700000|2020-05-14 17:35:00|3576.2|3574.4|3574.6|3572.8|3578.2|3576.4|3571.4|3569.6|0
1589478000000|2020-05-14 17:40:00|3574.8|3573|3570.9|3569.1|3576|3574.2|3570.6|3568.8|0
1589478300000|2020-05-14 17:45:00|3571|3569.2|3578.1|3576.3|3579.3|3577.5|3571|3569.2|0
1589478600000|2020-05-14 17:50:00|3578.2|3576.4|3573.5|3571.7|3578.7|3576.9|3570.6|3568.8|0
1589478900000|2020-05-14 17:55:00|3573.6|3571.8|3568.1|3566.3|3576.1|3574.3|3566.6|3564.8|0
1589479200000|2020-05-14 18:00:00|3568.2|3566.4|3562.8|3561|3568.6|3566.8|3559.8|3558|0
1589479500000|2020-05-14 18:05:00|3562.9|3561.1|3564.3|3562.5|3564.9|3563.1|3557.3|3555.5|0
1589479800000|2020-05-14 18:10:00|3564.4|3562.6|3568.2|3566.4|3569.2|3567.4|3564|3562.2|0
1589480100000|2020-05-14 18:15:00|3568.7|3566.9|3568.5|3566.7|3571.6|3569.8|3563.9|3562.1|0
1589480400000|2020-05-14 18:20:00|3568.3|3566.5|3573.1|3571.3|3573.8|3572|3567.7|3565.9|0
1589480700000|2020-05-14 18:25:00|3573|3571.2|3574.9|3573.1|3575.2|3573.4|3571.3|3569.5|0
1589481000000|2020-05-14 18:30:00|3575.6|3573.8|3564.6|3562.8|3576|3574.2|3564.6|3562.8|0
1589481300000|2020-05-14 18:35:00|3564.5|3562.7|3560.2|3558.4|3566.4|3564.6|3560|3558.2|0
1589481600000|2020-05-14 18:40:00|3560.1|3558.3|3561.1|3559.3|3565.5|3563.7|3555.2|3553.4|0
1589481900000|2020-05-14 18:45:00|3561.3|3559.5|3562|3560.2|3563.4|3561.6|3557.4|3555.6|0
1589482200000|2020-05-14 18:50:00|3561.5|3559.7|3568.3|3566.5|3569.9|3568.1|3558.9|3557.1|0
1589482500000|2020-05-14 18:55:00|3568.7|3566.9|3574.3|3572.5|3576.2|3574.4|3566.8|3565|0
1589482800000|2020-05-14 19:00:00|3574.2|3572.4|3580.1|3578.3|3580.2|3578.4|3571|3569.2|0
1589483100000|2020-05-14 19:05:00|3579.5|3577.7|3584.2|3582.4|3585.5|3583.7|3576.6|3574.8|0
1589483400000|2020-05-14 19:10:00|3583.9|3582.1|3579.4|3577.6|3584.7|3582.9|3577.2|3575.4|0
1589483700000|2020-05-14 19:15:00|3579.3|3577.5|3578.7|3576.9|3583.7|3581.9|3576.1|3574.3|0
1589484000000|2020-05-14 19:20:00|3579.2|3577.4|3591.4|3589.6|3591.7|3589.9|3578.1|3576.3|0
1589484300000|2020-05-14 19:25:00|3591.5|3589.7|3593.2|3591.4|3594.5|3592.7|3587.5|3585.7|0
1589484600000|2020-05-14 19:30:00|3593.5|3591.7|3589.8|3588|3596.5|3594.7|3589.6|3587.8|0
1589484900000|2020-05-14 19:35:00|3589.9|3588.1|3587.3|3585.5|3589.9|3588.1|3582.6|3580.8|0
1589485200000|2020-05-14 19:40:00|3586.8|3585|3590.3|3588.5|3590.8|3589|3582.3|3580.5|0
1589485500000|2020-05-14 19:45:00|3591.2|3589.4|3597|3595.2|3597.6|3595.8|3590.8|3589|0
1589485800000|2020-05-14 19:50:00|3597.7|3595.9|3611.7|3609.9|3611.7|3609.9|3597.7|3595.9|0
1589486100000|2020-05-14 19:55:00|3611.5|3609.7|3615.5|3613.7|3615.8|3614|3605.8|3604|0
1589486400000|2020-05-14 20:00:00|3616.1|3613.1|3620.5|3617.5|3620.7|3617.7|3614|3611|0
1589486700000|2020-05-14 20:05:00|3620.3|3617.3|3619.2|3616.2|3621.3|3618.3|3618.2|3615.2|0
1589487000000|2020-05-14 20:10:00|3619.1|3616.1|3617.3|3614.3|3619.1|3616.1|3617.2|3614.2|0
1589487300000|2020-05-14 20:15:00|3617.1|3614.1|3618.6|3615.6|3618.6|3615.6|3615.9|3612.9|0
1589487600000|2020-05-14 20:20:00|3618.7|3615.7|3617.3|3614.3|3618.8|3615.8|3617.3|3614.3|0
1589487900000|2020-05-14 20:25:00|3617.4|3614.4|3618.1|3615.1|3618.3|3615.3|3617|3614|0
1589488200000|2020-05-14 20:30:00|3618.3|3615.3|3616.7|3613.7|3618.3|3615.3|3616.4|3613.4|0
1589488500000|2020-05-14 20:35:00|3616.6|3613.6|3617.9|3614.9|3618.1|3615.1|3615.9|3612.9|0
1589488800000|2020-05-14 20:40:00|3618|3615|3617.7|3614.7|3618.3|3615.3|3617.6|3614.6|0
1589489100000|2020-05-14 20:45:00|3617.8|3614.8|3618.3|3615.3|3618.9|3615.9|3617.7|3614.7|0
1589489400000|2020-05-14 20:50:00|3618|3615|3618.7|3615.7|3619.2|3616.2|3618|3615|0
1589489700000|2020-05-14 20:55:00|3618.8|3615.8|3619.4|3616.4|3619.4|3616.4|3618.8|3615.8|0
1589490000000|2020-05-14 21:00:00|3619.3|3616.3|3620.3|3617.3|3620.4|3617.4|3618.6|3615.6|0
1589490300000|2020-05-14 21:05:00|3620.2|3617.2|3621.1|3618.1|3621.2|3618.2|3620|3617|0
1589490600000|2020-05-14 21:10:00|3621|3618|3621.8|3618.8|3622|3619|3621|3618|0
1589490900000|2020-05-14 21:15:00|3621.9|3618.9|3623.3|3620.3|3623.3|3620.3|3621.5|3618.5|0
1589491200000|2020-05-14 21:20:00|3623.5|3620.5|3623.3|3620.3|3624.2|3621.2|3622.8|3619.8|0
1589491500000|2020-05-14 21:25:00|3623.2|3620.2|3622.5|3619.5|3623.7|3620.7|3621.9|3618.9|0
1589491800000|2020-05-14 21:30:00|3622.1|3619.1|3621.5|3618.5|3622.2|3619.2|3620.2|3617.2|0
1589492100000|2020-05-14 21:35:00|3621.4|3618.4|3620.5|3617.5|3621.4|3618.4|3620|3617|0
1589492400000|2020-05-14 21:40:00|3620.4|3617.4|3620.7|3617.7|3621.2|3618.2|3620.1|3617.1|0
1589492700000|2020-05-14 21:45:00|3620.8|3617.8|3620.6|3617.6|3620.8|3617.8|3620.2|3617.2|0
1589493000000|2020-05-14 21:50:00|3620.5|3617.5|3619.6|3616.6|3620.6|3617.6|3619.5|3616.5|0
1589493300000|2020-05-14 21:55:00|3619.8|3616.8|3619.6|3616.6|3620.2|3617.2|3619.3|3616.3|0
1589493600000|2020-05-14 22:00:00|3619.4|3616.4|3618.6|3615.6|3619.6|3616.6|3618.6|3615.6|0
1589493900000|2020-05-14 22:05:00|3618.8|3615.8|3616|3613|3618.8|3615.8|3615.8|3612.8|0
1589494200000|2020-05-14 22:10:00|3615.9|3612.9|3617|3614|3617|3614|3615.9|3612.9|0
1589494500000|2020-05-14 22:15:00|3618.2|3615.2|3617.1|3614.1|3618.2|3615.2|3616.1|3613.1|0
1589494800000|2020-05-14 22:20:00|3616.9|3613.9|3618|3615|3618|3615|3616.9|3613.9|0
1589495100000|2020-05-14 22:25:00|3618.5|3615.5|3617.6|3614.6|3618.5|3615.5|3617.5|3614.5|0
1589495400000|2020-05-14 22:30:00|3617.5|3614.5|3617.3|3614.3|3618.7|3615.7|3617|3614|0
1589495700000|2020-05-14 22:35:00|3617.2|3614.2|3616|3613|3617.4|3614.4|3615.9|3612.9|0
1589496000000|2020-05-14 22:40:00|3615.9|3612.9|3613.8|3610.8|3615.9|3612.9|3613.4|3610.4|0
1589496300000|2020-05-14 22:45:00|3613.7|3610.7|3613|3610|3614|3611|3612.8|3609.8|0
1589496600000|2020-05-14 22:50:00|3612.7|3609.7|3612.6|3609.6|3613.2|3610.2|3612.4|3609.4|0
1589496900000|2020-05-14 22:55:00|3612.8|3609.8|3613.6|3610.6|3613.7|3610.7|3612.3|3609.3|0
1589497200000|2020-05-14 23:00:00|3613.7|3610.7|3612.5|3609.5|3613.8|3610.8|3612.1|3609.1|0
1589497500000|2020-05-14 23:05:00|3612.7|3609.7|3612.2|3609.2|3613.1|3610.1|3612.1|3609.1|0
1589497800000|2020-05-14 23:10:00|3612.1|3609.1|3612.3|3609.3|3612.8|3609.8|3611.7|3608.7|0
1589498100000|2020-05-14 23:15:00|3612.5|3609.5|3613.6|3610.6|3613.6|3610.6|3611.9|3608.9|0
1589498400000|2020-05-14 23:20:00|3613.7|3610.7|3613.8|3610.8|3614.7|3611.7|3612.7|3609.7|0
1589498700000|2020-05-14 23:25:00|3613.9|3610.9|3615.1|3612.1|3615.3|3612.3|3613.9|3610.9|0
1589499000000|2020-05-14 23:30:00|3615.2|3612.2|3618|3615|3618.1|3615.1|3614.7|3611.7|0
1589499300000|2020-05-14 23:35:00|3618.1|3615.1|3618.1|3615.1|3618.5|3615.5|3617.8|3614.8|0
1589499600000|2020-05-14 23:40:00|3618.2|3615.2|3618.3|3615.3|3618.8|3615.8|3618.1|3615.1|0
1589499900000|2020-05-14 23:45:00|3618.4|3615.4|3619.3|3616.3|3619.3|3616.3|3618.1|3615.1|0
1589500200000|2020-05-14 23:50:00|3619.2|3616.2|3621.7|3618.7|3621.8|3618.8|3619.2|3616.2|0
1589500500000|2020-05-14 23:55:00|3621.6|3618.6|3623.1|3618.1|3623.1|3619.8|3621.3|3617.7|0
1589500800000|2020-05-15 00:00:00|3622.9|3617.9|3625.9|3620.9|3627.8|3622.8|3622.9|3617.9|0
1589501100000|2020-05-15 00:05:00|3626|3621|3623.7|3618.7|3626.5|3621.5|3623.5|3618.5|0
1589501400000|2020-05-15 00:10:00|3623.6|3618.6|3625.1|3620.1|3626.2|3621.2|3623.5|3618.5|0
1589501700000|2020-05-15 00:15:00|3625|3620|3621.5|3616.5|3625.4|3620.4|3621.2|3616.2|0
1589502000000|2020-05-15 00:20:00|3621.6|3616.6|3621.6|3616.6|3622.5|3617.5|3619|3614|0
1589502300000|2020-05-15 00:25:00|3621.5|3616.5|3621.4|3616.4|3622.2|3617.2|3620|3615|0
1589502600000|2020-05-15 00:30:00|3621.5|3616.5|3623.5|3618.5|3624.4|3619.4|3620|3615|0
1589502900000|2020-05-15 00:35:00|3623.9|3618.9|3618.3|3613.3|3624.5|3619.5|3618.3|3613.3|0
1589503200000|2020-05-15 00:40:00|3617.9|3612.9|3617.1|3612.1|3618.4|3613.4|3615.3|3610.3|0
1589503500000|2020-05-15 00:45:00|3617|3612|3615.7|3610.7|3619.1|3614.1|3615.7|3610.7|0
1589503800000|2020-05-15 00:50:00|3615.5|3610.5|3618.7|3613.7|3619.5|3614.5|3615.3|3610.3|0
1589504100000|2020-05-15 00:55:00|3618.9|3613.9|3617.3|3612.3|3619.5|3614.5|3613.7|3608.7|0
1589504400000|2020-05-15 01:00:00|3617.2|3612.2|3615.5|3610.5|3619.1|3614.1|3614.9|3609.9|0
1589504700000|2020-05-15 01:05:00|3615.4|3610.4|3610.5|3605.5|3616.4|3611.4|3609.9|3604.9|0
1589505000000|2020-05-15 01:10:00|3610.4|3605.4|3609.7|3604.7|3611.9|3606.9|3607.6|3602.6|0
1589505300000|2020-05-15 01:15:00|3609.8|3604.8|3612.4|3607.4|3613.2|3608.2|3609|3604|0
1589505600000|2020-05-15 01:20:00|3612.5|3607.5|3612.7|3607.7|3613.2|3608.2|3608.3|3603.3|0
1589505900000|2020-05-15 01:25:00|3612.8|3607.8|3612.1|3607.1|3614.2|3609.2|3610.2|3605.2|0
1589506200000|2020-05-15 01:30:00|3612.3|3607.3|3613.9|3608.9|3616.1|3611.1|3612.1|3607.1|0
1589506500000|2020-05-15 01:35:00|3613.8|3608.8|3613.2|3608.2|3617.6|3612.6|3612.8|3607.8|0
1589506800000|2020-05-15 01:40:00|3613.1|3608.1|3605.5|3600.5|3614.6|3609.6|3604.7|3599.7|0
1589507100000|2020-05-15 01:45:00|3605.6|3600.6|3607.3|3602.3|3608|3603|3605|3600|0
1589507400000|2020-05-15 01:50:00|3607.2|3602.2|3608.1|3603.1|3609.7|3604.7|3605.5|3600.5|0
1589507700000|2020-05-15 01:55:00|3608|3603|3608.3|3603.3|3609.6|3604.6|3606.5|3601.5|0
1589508000000|2020-05-15 02:00:00|3609.8|3604.8|3603.7|3598.7|3613.4|3608.4|3603.2|3598.2|0
1589508300000|2020-05-15 02:05:00|3603.6|3598.6|3605.6|3600.6|3607.1|3602.1|3603.4|3598.4|0
1589508600000|2020-05-15 02:10:00|3605.8|3600.8|3601.7|3596.7|3606.1|3601.1|3601.2|3596.2|0
1589508900000|2020-05-15 02:15:00|3601.6|3596.6|3602.3|3597.3|3603.6|3598.6|3600.1|3595.1|0
1589509200000|2020-05-15 02:20:00|3602.2|3597.2|3603.3|3598.3|3603.4|3598.4|3600.4|3595.4|0
1589509500000|2020-05-15 02:25:00|3603.4|3598.4|3603.7|3598.7|3604.2|3599.2|3600.9|3595.9|0
1589509800000|2020-05-15 02:30:00|3603.6|3598.6|3607.5|3602.5|3607.5|3602.5|3602.3|3597.3|0
1589510100000|2020-05-15 02:35:00|3607.6|3602.6|3610.8|3605.8|3612.1|3607.1|3606.6|3601.6|0
1589510400000|2020-05-15 02:40:00|3610.9|3605.9|3609.2|3604.2|3611.5|3606.5|3608|3603|0
1589510700000|2020-05-15 02:45:00|3609.4|3604.4|3610.4|3605.4|3612.8|3607.8|3607.9|3602.9|0
1589511000000|2020-05-15 02:50:00|3610.1|3605.1|3610.2|3605.2|3612.5|3607.5|3609.4|3604.4|0
1589511300000|2020-05-15 02:55:00|3610|3605|3612.9|3607.9|3614.7|3609.7|3608.6|3603.6|0
1589511600000|2020-05-15 03:00:00|3613.1|3608.1|3610.5|3605.5|3613.8|3608.8|3610.2|3605.2|0
1589511900000|2020-05-15 03:05:00|3610.4|3605.4|3609.5|3604.5|3612.5|3607.5|3609.3|3604.3|0
1589512200000|2020-05-15 03:10:00|3609.4|3604.4|3606.4|3601.4|3610|3605|3604.2|3599.2|0
1589512500000|2020-05-15 03:15:00|3606.3|3601.3|3607.1|3602.1|3609.2|3604.2|3606.3|3601.3|0
1589512800000|2020-05-15 03:20:00|3607.2|3602.2|3609.1|3604.1|3609.3|3604.3|3606.3|3601.3|0
1589513100000|2020-05-15 03:25:00|3609|3604|3613.4|3608.4|3613.7|3608.7|3608.7|3603.7|0
1589513400000|2020-05-15 03:30:00|3613.2|3608.2|3612.2|3607.2|3615.4|3610.4|3611.8|3606.8|0
1589513700000|2020-05-15 03:35:00|3611.9|3606.9|3611.8|3606.8|3613.1|3608.1|3611|3606|0
1589514000000|2020-05-15 03:40:00|3611.9|3606.9|3613|3608|3614|3609|3611.6|3606.6|0
1589514300000|2020-05-15 03:45:00|3613.1|3608.1|3614.9|3609.9|3616|3611|3613|3608|0
1589514600000|2020-05-15 03:50:00|3614.8|3609.8|3614.6|3609.6|3615.4|3610.4|3613.3|3608.3|0
1589514900000|2020-05-15 03:55:00|3614.9|3609.9|3617.1|3612.1|3618|3613|3614.6|3609.6|0
1589515200000|2020-05-15 04:00:00|3617|3612|3618.1|3613.1|3621.5|3616.5|3616.9|3611.9|0
1589515500000|2020-05-15 04:05:00|3618.2|3613.2|3619.2|3614.2|3619.5|3614.5|3616.8|3611.8|0
1589515800000|2020-05-15 04:10:00|3619|3614|3618.7|3613.7|3620.1|3615.1|3616.7|3611.7|0
1589516100000|2020-05-15 04:15:00|3619|3614|3617|3612|3619|3614|3615.4|3610.4|0
1589516400000|2020-05-15 04:20:00|3616.9|3611.9|3618.3|3613.3|3618.5|3613.5|3616.5|3611.5|0
1589516700000|2020-05-15 04:25:00|3618.5|3613.5|3614.3|3609.3|3618.6|3613.6|3613.7|3608.7|0
1589517000000|2020-05-15 04:30:00|3614.4|3609.4|3618.6|3613.6|3619.5|3614.5|3614.2|3609.2|0
1589517300000|2020-05-15 04:35:00|3618.7|3613.7|3618.7|3613.7|3620.3|3615.3|3617.9|3612.9|0
1589517600000|2020-05-15 04:40:00|3618.6|3613.6|3619.6|3614.6|3620.9|3615.9|3618.5|3613.5|0
1589517900000|2020-05-15 04:45:00|3619.5|3614.5|3622.5|3617.5|3623|3618|3617|3612|0
1589518200000|2020-05-15 04:50:00|3622.4|3617.4|3622.3|3617.3|3624|3619|3621|3616|0
1589518500000|2020-05-15 04:55:00|3622.1|3617.1|3621.8|3616.8|3622.6|3617.6|3620.8|3615.8|0
1589518800000|2020-05-15 05:00:00|3621.9|3616.9|3626.2|3621.2|3626.5|3621.5|3621|3616|0
1589519100000|2020-05-15 05:05:00|3626.1|3621.1|3623.5|3618.5|3628.5|3623.5|3623.5|3618.5|0
1589519400000|2020-05-15 05:10:00|3623.8|3618.8|3624.3|3619.3|3624.9|3619.9|3622.7|3617.7|0
1589519700000|2020-05-15 05:15:00|3624.4|3619.4|3624.6|3619.6|3625|3620|3621.8|3616.8|0
1589520000000|2020-05-15 05:20:00|3624.4|3619.4|3622.4|3617.4|3624.8|3619.8|3621.4|3616.4|0
1589520300000|2020-05-15 05:25:00|3622.3|3617.3|3620.2|3615.2|3623.6|3618.6|3619.2|3614.2|0
1589520600000|2020-05-15 05:30:00|3620.1|3615.1|3621.5|3616.5|3622.4|3617.4|3618.3|3613.3|0
1589520900000|2020-05-15 05:35:00|3621.4|3616.4|3618.4|3613.4|3621.6|3616.6|3618.4|3613.4|0
1589521200000|2020-05-15 05:40:00|3618.2|3613.2|3617.6|3612.6|3619.3|3614.3|3616.7|3611.7|0
1589521500000|2020-05-15 05:45:00|3617.5|3612.5|3617.9|3612.9|3618.5|3613.5|3615.8|3610.8|0
1589521800000|2020-05-15 05:50:00|3617.8|3612.8|3617|3612|3618.8|3613.8|3616.7|3611.7|0
1589522100000|2020-05-15 05:55:00|3616.9|3611.9|3612.1|3607.1|3617.1|3612.1|3611.8|3606.8|0
1589522400000|2020-05-15 06:00:00|3612.2|3607.2|3614.8|3609.8|3615.3|3610.3|3609.7|3604.7|0
1589522700000|2020-05-15 06:05:00|3614.7|3609.7|3609.8|3604.8|3615.1|3610.1|3608.4|3603.4|0
1589523000000|2020-05-15 06:10:00|3609.7|3604.7|3612.2|3607.2|3613|3608|3608.8|3603.8|0
1589523300000|2020-05-15 06:15:00|3612|3607|3614.8|3609.8|3615.6|3610.6|3611.7|3606.7|0
1589523600000|2020-05-15 06:20:00|3614.9|3609.9|3612.9|3607.9|3616.8|3611.8|3612.6|3607.6|0
1589523900000|2020-05-15 06:25:00|3613|3608|3615|3610|3616.3|3611.3|3612.9|3607.9|0
1589524200000|2020-05-15 06:30:00|3615.1|3610.1|3613.6|3608.6|3615.1|3610.1|3611.9|3606.9|0
1589524500000|2020-05-15 06:35:00|3613.2|3608.2|3613|3608|3614.7|3609.7|3610.8|3605.8|0
1589524800000|2020-05-15 06:40:00|3612.8|3607.8|3613|3608|3613.3|3608.3|3611.6|3606.6|0
1589525100000|2020-05-15 06:45:00|3612.9|3607.9|3615.3|3610.3|3615.8|3610.8|3612|3607|0
1589525400000|2020-05-15 06:50:00|3615.4|3610.4|3614.7|3609.7|3615.7|3610.7|3612.4|3607.4|0
1589525700000|2020-05-15 06:55:00|3614.8|3609.8|3617.2|3612.2|3618.3|3613.3|3614.6|3609.6|0
1589526000000|2020-05-15 07:00:00|3617.5|3612.5|3627.9|3622.9|3628.8|3623.8|3617|3612|0
1589526300000|2020-05-15 07:05:00|3628.1|3623.1|3626.3|3621.3|3629.8|3624.8|3625.4|3620.4|0
1589526600000|2020-05-15 07:10:00|3626.4|3621.4|3625|3620|3628.9|3623.9|3623.7|3618.7|0
1589526900000|2020-05-15 07:15:00|3624.7|3619.7|3626.1|3621.1|3626.9|3621.9|3623.5|3618.5|0
1589527200000|2020-05-15 07:20:00|3625.7|3620.7|3625.7|3620.7|3627.3|3622.3|3624.2|3619.2|0
1589527500000|2020-05-15 07:25:00|3625.6|3620.6|3624.5|3619.5|3627.3|3622.3|3623.9|3618.9|0
1589527800000|2020-05-15 07:30:00|3624.4|3619.4|3622.8|3617.8|3624.8|3619.8|3620.5|3615.5|0
1589528100000|2020-05-15 07:35:00|3622.9|3617.9|3626.6|3621.6|3626.9|3621.9|3621.6|3616.6|0
1589528400000|2020-05-15 07:40:00|3626.7|3621.7|3626.1|3621.1|3627.8|3622.8|3625.1|3620.1|0
1589528700000|2020-05-15 07:45:00|3626.2|3621.2|3623.5|3618.5|3627|3622|3622.7|3617.7|0
1589529000000|2020-05-15 07:50:00|3623.7|3618.7|3631.8|3626.8|3631.8|3626.8|3622.1|3617.1|0
1589529300000|2020-05-15 07:55:00|3631.5|3626.5|3630.9|3625.9|3633.3|3628.3|3629.8|3624.8|0
1589529600000|2020-05-15 08:00:00|3630.7|3625.7|3629.5|3626.5|3631.2|3626.5|3626.7|3623.7|0
1589529900000|2020-05-15 08:05:00|3629.4|3626.4|3631.9|3628.9|3632.4|3629.4|3629.1|3626.1|0
1589530200000|2020-05-15 08:10:00|3630.9|3627.9|3633.8|3630.8|3634.2|3631.2|3630.9|3627.9|0
1589530500000|2020-05-15 08:15:00|3633.5|3630.5|3633.5|3630.5|3634|3631|3632.6|3629.6|0
1589530800000|2020-05-15 08:20:00|3633.2|3630.2|3634.1|3631.1|3634.9|3631.9|3631.6|3628.6|0
1589531100000|2020-05-15 08:25:00|3634.3|3631.3|3634.3|3631.3|3634.7|3631.7|3633.8|3630.8|0
1589531400000|2020-05-15 08:30:00|3634.1|3631.1|3634.4|3631.4|3634.8|3631.8|3634|3631|0
1589531700000|2020-05-15 08:35:00|3634.5|3631.5|3633.1|3630.1|3635.3|3632.3|3632.6|3629.6|0
1589532000000|2020-05-15 08:40:00|3632.7|3629.7|3634.6|3631.6|3634.8|3631.8|3630.6|3627.6|0
1589532300000|2020-05-15 08:45:00|3632.6|3629.6|3631.2|3628.2|3634.1|3631.1|3628.7|3625.7|0
1589532600000|2020-05-15 08:50:00|3631|3628|3630.8|3627.8|3631.8|3628.8|3629.2|3626.2|0
1589532900000|2020-05-15 08:55:00|3630.9|3627.9|3631.1|3628.1|3631.8|3628.8|3629.2|3626.2|0
1589533200000|2020-05-15 09:00:00|3631|3628|3632.3|3629.3|3633.2|3630.2|3629.6|3626.6|0
1589533500000|2020-05-15 09:05:00|3632.4|3629.4|3633.9|3630.9|3634.8|3631.8|3630.2|3627.2|0
1589533800000|2020-05-15 09:10:00|3633.8|3630.8|3633.1|3630.1|3634.9|3631.9|3630.8|3627.8|0
1589534100000|2020-05-15 09:15:00|3633.3|3630.3|3632.9|3629.9|3633.8|3630.8|3630|3627|0
1589534400000|2020-05-15 09:20:00|3633.1|3630.1|3632.4|3629.4|3633.7|3630.7|3632.3|3629.3|0
1589534700000|2020-05-15 09:25:00|3632.5|3629.5|3632.5|3629.5|3632.8|3629.8|3632.2|3629.2|0
1589535000000|2020-05-15 09:30:00|3632.6|3629.6|3632.5|3629.5|3632.7|3629.7|3632.5|3629.5|0
1589535300000|2020-05-15 09:35:00|3632.4|3629.4|3630.3|3627.3|3633.2|3630.2|3630.3|3627.3|0
1589535600000|2020-05-15 09:40:00|3630.2|3627.2|3628.4|3625.4|3630.5|3627.5|3627|3624|0
1589535900000|2020-05-15 09:45:00|3628.2|3625.2|3628.4|3625.4|3629.5|3626.5|3627|3624|0
1589536200000|2020-05-15 09:50:00|3628.1|3625.1|3626.6|3623.6|3629.5|3626.5|3625.7|3622.7|0
1589536500000|2020-05-15 09:55:00|3627.7|3624.7|3627.5|3624.5|3629.2|3626.2|3626.6|3623.6|0
1589536800000|2020-05-15 10:00:00|3628.5|3625.5|3628.7|3625.7|3630|3627|3626.2|3623.2|0
1589537100000|2020-05-15 10:05:00|3627.9|3624.9|3629.3|3626.3|3630.3|3627.3|3627.9|3624.9|0
1589537400000|2020-05-15 10:10:00|3630.3|3627.3|3631.5|3628.5|3631.8|3628.8|3629|3626|0
1589537700000|2020-05-15 10:15:00|3631.9|3628.9|3633|3630|3633.6|3630.6|3631.8|3628.8|0
1589538000000|2020-05-15 10:20:00|3631.8|3628.8|3630.2|3627.2|3633.3|3630.3|3629.8|3626.8|0
1589538300000|2020-05-15 10:25:00|3630.5|3627.5|3629.6|3626.6|3630.8|3627.8|3629.5|3626.5|0
1589538600000|2020-05-15 10:30:00|3629.4|3626.4|3617.9|3614.9|3629.4|3626.4|3617.1|3614.1|0
1589538900000|2020-05-15 10:35:00|3617.8|3614.8|3610.7|3607.7|3618.2|3615.2|3609.6|3606.6|0
1589539200000|2020-05-15 10:40:00|3610.8|3607.8|3606.3|3603.3|3610.8|3607.8|3604.5|3601.5|0
1589539500000|2020-05-15 10:45:00|3607.6|3604.6|3608.7|3605.7|3610.3|3607.3|3604.3|3601.3|0
1589539800000|2020-05-15 10:50:00|3608.8|3605.8|3606.3|3603.3|3611.4|3608.4|3606.1|3603.1|0
1589540100000|2020-05-15 10:55:00|3606.4|3603.4|3598.7|3595.7|3606.7|3603.7|3597.4|3594.4|0
1589540400000|2020-05-15 11:00:00|3599.3|3596.3|3587.2|3584.2|3600.7|3597.7|3586.2|3583.2|0
1589540700000|2020-05-15 11:05:00|3586.6|3583.6|3586.2|3583.2|3587.9|3584.9|3583.5|3580.5|0
1589541000000|2020-05-15 11:10:00|3586.3|3583.3|3587.8|3584.8|3588.6|3585.6|3584.9|3581.9|0
1589541300000|2020-05-15 11:15:00|3587.4|3584.4|3585.1|3582.1|3589.4|3586.4|3584.7|3581.7|0
1589541600000|2020-05-15 11:20:00|3585|3582|3586.2|3583.2|3586.8|3583.8|3580.6|3577.6|0
1589541900000|2020-05-15 11:25:00|3586.3|3583.3|3589|3586|3589.9|3586.9|3585.8|3582.8|0
1589542200000|2020-05-15 11:30:00|3589.2|3586.2|3582.1|3579.1|3590.5|3587.5|3582.1|3579.1|0
1589542500000|2020-05-15 11:35:00|3581.9|3578.9|3580.1|3577.1|3582.5|3579.5|3580|3577|0
1589542800000|2020-05-15 11:40:00|3579.9|3576.9|3574.3|3571.3|3579.9|3576.9|3571.3|3568.3|0
1589543100000|2020-05-15 11:45:00|3574.1|3571.1|3576.5|3573.5|3576.9|3573.9|3573.2|3570.2|0
1589543400000|2020-05-15 11:50:00|3576.6|3573.6|3574.1|3571.1|3577.4|3574.4|3573.7|3570.7|0
1589543700000|2020-05-15 11:55:00|3574.5|3571.5|3571.1|3568.1|3575|3572|3569.3|3566.3|0
1589544000000|2020-05-15 12:00:00|3571.5|3568.5|3563|3560|3571.5|3568.5|3562.8|3559.8|0
1589544300000|2020-05-15 12:05:00|3563.7|3560.7|3567.7|3564.7|3568|3565|3563.7|3560.7|0
1589544600000|2020-05-15 12:10:00|3567.6|3564.6|3570.4|3567.4|3571.2|3568.2|3566.9|3563.9|0
1589544900000|2020-05-15 12:15:00|3570.2|3567.2|3571|3568|3571.8|3568.8|3569.4|3566.4|0
1589545200000|2020-05-15 12:20:00|3570.9|3567.9|3570.8|3567.8|3572.3|3569.3|3567.8|3564.8|0
1589545500000|2020-05-15 12:25:00|3570.9|3567.9|3567.4|3564.4|3571.2|3568.2|3567.1|3564.1|0
1589545800000|2020-05-15 12:30:00|3567.3|3564.3|3558.6|3555.6|3567.7|3564.7|3558.6|3555.6|0
1589546100000|2020-05-15 12:35:00|3558.9|3555.9|3561.8|3558.8|3562.1|3559.1|3556.4|3553.4|0
1589546400000|2020-05-15 12:40:00|3561.7|3558.7|3559.6|3556.6|3562.6|3559.6|3559.2|3556.2|0
1589546700000|2020-05-15 12:45:00|3559.8|3556.8|3563|3560|3563.9|3560.9|3559.8|3556.8|0
1589547000000|2020-05-15 12:50:00|3562.7|3559.7|3564.9|3561.9|3565.1|3562.1|3561.3|3558.3|0
1589547300000|2020-05-15 12:55:00|3564.7|3561.7|3565.5|3562.5|3567.1|3564.1|3564.6|3561.6|0
1589547600000|2020-05-15 13:00:00|3565.6|3562.6|3563|3560|3567|3564|3561.7|3558.7|0
1589547900000|2020-05-15 13:05:00|3562.6|3559.6|3562.1|3559.1|3562.6|3559.6|3559|3556|0
1589548200000|2020-05-15 13:10:00|3562.3|3559.3|3566.6|3563.6|3566.6|3563.6|3561.2|3558.2|0
1589548500000|2020-05-15 13:15:00|3566.7|3563.7|3568.7|3565.7|3569.9|3566.9|3566.5|3563.5|0
1589548800000|2020-05-15 13:20:00|3568.9|3565.9|3571.8|3568.8|3571.8|3568.8|3568.9|3565.9|0
1589549100000|2020-05-15 13:25:00|3571.7|3568.7|3577.9|3574.9|3584.6|3581.6|3570.6|3567.6|0
1589549400000|2020-05-15 13:30:00|3572.3|3569.3|3577.4|3575.6|3594.6|3592.8|3572.3|3569.3|0
1589549700000|2020-05-15 13:35:00|3577.5|3575.7|3589.2|3587.4|3590.8|3589|3570.3|3568.5|0
1589550000000|2020-05-15 13:40:00|3590.2|3588.4|3595.5|3593.7|3597.9|3596.1|3582.2|3580.4|0
1589550300000|2020-05-15 13:45:00|3596.1|3594.3|3594.1|3592.3|3596.8|3595|3585.9|3584.1|0
1589550600000|2020-05-15 13:50:00|3594|3592.2|3605.8|3604|3608.5|3606.7|3592.6|3590.8|0
1589550900000|2020-05-15 13:55:00|3605.9|3604.1|3606.3|3604.5|3607.3|3605.5|3602|3600.2|0
1589551200000|2020-05-15 14:00:00|3606.5|3604.7|3598.3|3596.5|3611.3|3609.5|3596.9|3595.1|0
1589551500000|2020-05-15 14:05:00|3598.2|3596.4|3607.3|3605.5|3607.6|3605.8|3595.8|3594|0
1589551800000|2020-05-15 14:10:00|3607|3605.2|3618.1|3616.3|3621.6|3619.8|3604.9|3603.1|0
1589552100000|2020-05-15 14:15:00|3618.2|3616.4|3608.5|3606.7|3621.9|3620.1|3608.2|3606.4|0
1589552400000|2020-05-15 14:20:00|3608.6|3606.8|3605.9|3604.1|3611.3|3609.5|3605.5|3603.7|0
1589552700000|2020-05-15 14:25:00|3605.5|3603.7|3611.6|3609.8|3612.6|3610.8|3605|3603.2|0
1589553000000|2020-05-15 14:30:00|3611.1|3609.3|3612.6|3610.8|3619.5|3617.7|3607.3|3605.5|0
1589553300000|2020-05-15 14:35:00|3611.9|3610.1|3612.4|3610.6|3617.9|3616.1|3606.1|3604.3|0
1589553600000|2020-05-15 14:40:00|3612.5|3610.7|3611.7|3609.9|3615.9|3614.1|3608.1|3606.3|0
1589553900000|2020-05-15 14:45:00|3611.5|3609.7|3612.3|3610.5|3616.3|3614.5|3607.6|3605.8|0
1589554200000|2020-05-15 14:50:00|3612.2|3610.4|3595.1|3593.3|3613.3|3611.5|3595|3593.2|0
1589554500000|2020-05-15 14:55:00|3594.8|3593|3595.4|3593.6|3598.5|3596.7|3591.1|3589.3|0
1589554800000|2020-05-15 15:00:00|3595.1|3593.3|3587|3585.2|3595.1|3593.3|3582.6|3580.8|0
1589555100000|2020-05-15 15:05:00|3587.3|3585.5|3596.2|3594.4|3596.5|3594.7|3586|3584.2|0
1589555400000|2020-05-15 15:10:00|3596.1|3594.3|3598|3596.2|3599.4|3597.6|3592.4|3590.6|0
1589555700000|2020-05-15 15:15:00|3597.7|3595.9|3595.9|3594.1|3597.9|3596.1|3591.6|3589.8|0
1589556000000|2020-05-15 15:20:00|3596|3594.2|3600|3598.2|3603|3601.2|3592.5|3590.7|0
1589556300000|2020-05-15 15:25:00|3600.3|3598.5|3594.6|3592.8|3602.5|3600.7|3594.6|3592.8|0
1589556600000|2020-05-15 15:30:00|3594.4|3592.6|3597.2|3595.4|3598.5|3596.7|3592|3590.2|0
1589556900000|2020-05-15 15:35:00|3597.5|3595.7|3591.1|3589.3|3597.5|3595.7|3590.2|3588.4|0
1589557200000|2020-05-15 15:40:00|3591.3|3589.5|3591.1|3589.3|3593.3|3591.5|3584.8|3583|0
1589557500000|2020-05-15 15:45:00|3591.2|3589.4|3587.9|3586.1|3592.4|3590.6|3585.6|3583.8|0
1589557800000|2020-05-15 15:50:00|3587.1|3585.3|3588.2|3586.4|3590.4|3588.6|3585.3|3583.5|0
1589558100000|2020-05-15 15:55:00|3588.3|3586.5|3596.7|3594.9|3596.8|3595|3588.3|3586.5|0
1589558400000|2020-05-15 16:00:00|3596.6|3594.8|3605|3603.2|3605|3603.2|3594.6|3592.8|0
1589558700000|2020-05-15 16:05:00|3605.1|3603.3|3609|3607.2|3609.1|3607.3|3603.6|3601.8|0
1589559000000|2020-05-15 16:10:00|3608.7|3606.9|3612.5|3610.7|3613|3611.2|3608.2|3606.4|0
1589559300000|2020-05-15 16:15:00|3613.2|3611.4|3616|3614.2|3616.3|3614.5|3608.7|3606.9|0
1589559600000|2020-05-15 16:20:00|3616.1|3614.3|3623.9|3622.1|3624.9|3623.1|3616.1|3614.3|0
1589559900000|2020-05-15 16:25:00|3623.6|3621.8|3624.1|3622.3|3625.4|3623.6|3621.1|3619.3|0
1589560200000|2020-05-15 16:30:00|3624.2|3622.4|3629.4|3627.6|3629.4|3627.6|3621.8|3620|0
1589560500000|2020-05-15 16:35:00|3629.5|3627.7|3626.7|3624.9|3629.5|3627.7|3624.9|3623.1|0
1589560800000|2020-05-15 16:40:00|3626.8|3625|3628.5|3626.7|3634|3632.2|3626|3624.2|0
1589561100000|2020-05-15 16:45:00|3628.6|3626.8|3626.7|3624.9|3629.4|3627.6|3623.8|3622|0
1589561400000|2020-05-15 16:50:00|3626.5|3624.7|3634.7|3632.9|3635.2|3633.4|3625.2|3623.4|0
1589561700000|2020-05-15 16:55:00|3634.8|3633|3633.5|3631.7|3634.8|3633|3626.3|3624.5|0
1589562000000|2020-05-15 17:00:00|3633.7|3631.9|3642|3640.2|3642.2|3640.4|3632.9|3631.1|0
1589562300000|2020-05-15 17:05:00|3641.7|3639.9|3640.3|3638.5|3642.2|3640.4|3637.8|3636|0
1589562600000|2020-05-15 17:10:00|3640.2|3638.4|3648.5|3646.7|3649.4|3647.6|3640.2|3638.4|0
1589562900000|2020-05-15 17:15:00|3648.6|3646.8|3637.8|3636|3648.6|3646.8|3637.8|3636|0
1589563200000|2020-05-15 17:20:00|3637.4|3635.6|3640|3638.2|3641.4|3639.6|3636.8|3635|0
1589563500000|2020-05-15 17:25:00|3639.9|3638.1|3641.9|3640.1|3643.3|3641.5|3635.6|3633.8|0
1589563800000|2020-05-15 17:30:00|3642.1|3640.3|3636|3634.2|3642.1|3640.3|3632.3|3630.5|0
1589564100000|2020-05-15 17:35:00|3635.8|3634|3634.3|3632.5|3639.2|3637.4|3630.7|3628.9|0
1589564400000|2020-05-15 17:40:00|3634.4|3632.6|3632.6|3630.8|3635.9|3634.1|3630.9|3629.1|0
1589564700000|2020-05-15 17:45:00|3632.2|3630.4|3627.6|3625.8|3633.5|3631.7|3624.8|3623|0
1589565000000|2020-05-15 17:50:00|3627.7|3625.9|3635.1|3633.3|3636.6|3634.8|3624.9|3623.1|0
1589565300000|2020-05-15 17:55:00|3635.5|3633.7|3639.2|3637.4|3640.9|3639.1|3635.5|3633.7|0
1589565600000|2020-05-15 18:00:00|3639.1|3637.3|3647|3645.2|3648|3646.2|3638.7|3636.9|0
1589565900000|2020-05-15 18:05:00|3647.2|3645.4|3645.3|3643.5|3648.4|3646.6|3645.3|3643.5|0
1589566200000|2020-05-15 18:10:00|3645.1|3643.3|3644.1|3642.3|3646.3|3644.5|3643.4|3641.6|0
1589566500000|2020-05-15 18:15:00|3644.3|3642.5|3650.1|3648.3|3650.1|3648.3|3644.3|3642.5|0
1589566800000|2020-05-15 18:20:00|3650.5|3648.7|3652.7|3650.9|3654.2|3652.4|3649.1|3647.3|0
1589567100000|2020-05-15 18:25:00|3652.8|3651|3655.9|3654.1|3656.6|3654.8|3651.4|3649.6|0
1589567400000|2020-05-15 18:30:00|3655.8|3654|3645.5|3643.7|3657.1|3655.3|3645|3643.2|0
1589567700000|2020-05-15 18:35:00|3645.3|3643.5|3641.3|3639.5|3646.5|3644.7|3637.2|3635.4|0
1589568000000|2020-05-15 18:40:00|3641.5|3639.7|3641.5|3639.7|3644.7|3642.9|3639.3|3637.5|0
1589568300000|2020-05-15 18:45:00|3641.1|3639.3|3647.7|3645.9|3648.4|3646.6|3640.1|3638.3|0
1589568600000|2020-05-15 18:50:00|3647.8|3646|3651.2|3649.4|3652.8|3651|3647.5|3645.7|0
1589568900000|2020-05-15 18:55:00|3651.5|3649.7|3644.7|3642.9|3651.7|3649.9|3643.6|3641.8|0
1589569200000|2020-05-15 19:00:00|3645.4|3643.6|3653.7|3651.9|3654.8|3653|3642.2|3640.4|0
1589569500000|2020-05-15 19:05:00|3653.8|3652|3656.8|3655|3658|3656.2|3652.7|3650.9|0
1589569800000|2020-05-15 19:10:00|3656.7|3654.9|3656.8|3655|3657.5|3655.7|3653.1|3651.3|0
1589570100000|2020-05-15 19:15:00|3656|3654.2|3658.1|3656.3|3660.3|3658.5|3653.3|3651.5|0
1589570400000|2020-05-15 19:20:00|3658.3|3656.5|3662.9|3661.1|3664.4|3662.6|3657.6|3655.8|0
1589570700000|2020-05-15 19:25:00|3662.5|3660.7|3668.5|3666.7|3670.5|3668.7|3662.3|3660.5|0
1589571000000|2020-05-15 19:30:00|3668.4|3666.6|3674.9|3673.1|3675.6|3673.8|3668.3|3666.5|0
1589571300000|2020-05-15 19:35:00|3675.1|3673.3|3667.7|3665.9|3678|3676.2|3666.3|3664.5|0
1589571600000|2020-05-15 19:40:00|3667.9|3666.1|3673|3671.2|3673|3671.2|3664|3662.2|0
1589571900000|2020-05-15 19:45:00|3672.8|3671|3675.9|3674.1|3676.6|3674.8|3670.5|3668.7|0
1589572200000|2020-05-15 19:50:00|3674.7|3672.9|3674.4|3672.6|3676.1|3674.3|3670.1|3668.3|0
1589572500000|2020-05-15 19:55:00|3673.2|3671.4|3680.9|3679.1|3681.7|3679.9|3672.8|3671|0
1589572800000|2020-05-15 20:00:00|3681.5|3678.5|3677.8|3674.8|3682|3679|3677.2|3674.2|0
1589573100000|2020-05-15 20:05:00|3677.7|3674.7|3676.9|3673.9|3678.7|3675.7|3675.7|3672.7|0
1589573400000|2020-05-15 20:10:00|3676.8|3673.8|3665.7|3662.7|3678.4|3675.4|3663.3|3660.3|0
1589573700000|2020-05-15 20:15:00|3665.6|3662.6|3667.2|3664.2|3669.4|3666.4|3663.1|3660.1|0
1589574000000|2020-05-15 20:20:00|3667.5|3664.5|3666.5|3663.5|3668.9|3665.9|3666.3|3663.3|0
1589574300000|2020-05-15 20:25:00|3666.8|3663.8|3667.4|3664.4|3667.7|3664.7|3666.1|3663.1|0
1589574600000|2020-05-15 20:30:00|3667.3|3664.3|3670.8|3667.8|3671.2|3668.2|3667.3|3664.3|0
1589574900000|2020-05-15 20:35:00|3670.7|3667.7|3669.6|3666.6|3671.8|3668.8|3669.2|3666.2|0
1589575200000|2020-05-15 20:40:00|3669.3|3666.3|3669.4|3666.4|3671.7|3668.7|3668.8|3665.8|0
1589575500000|2020-05-15 20:45:00|3669.2|3666.2|3671.1|3668.1|3671.9|3668.9|3669.2|3666.2|0
1589575800000|2020-05-15 20:50:00|3671.2|3668.2|3672.3|3669.3|3673.1|3670.1|3670.8|3667.8|0
1589576100000|2020-05-15 20:55:00|3672.2|3669.2|3671.7|3668.7|3672.7|3669.7|3670.9|3667.9|0
1589752800000|2020-05-17 22:00:00|3677.1|3672.1|3670.6|3665.6|3677.1|3672.1|3669.2|3664.2|0
1589753100000|2020-05-17 22:05:00|3670.8|3665.8|3673.3|3668.3|3675.2|3670.2|3669.1|3664.1|0
1589753400000|2020-05-17 22:10:00|3673.2|3668.2|3673.2|3668.2|3674.5|3669.5|3671.6|3666.6|0
1589753700000|2020-05-17 22:15:00|3673.1|3668.1|3672.3|3667.3|3673.1|3668.1|3670.2|3665.2|0
1589754000000|2020-05-17 22:20:00|3672.2|3667.2|3676.4|3671.4|3676.6|3671.6|3671.7|3666.7|0
1589754300000|2020-05-17 22:25:00|3676.5|3671.5|3676.2|3671.2|3678.4|3673.4|3674.8|3669.8|0
1589754600000|2020-05-17 22:30:00|3676.3|3671.3|3673.1|3668.1|3677.1|3672.1|3671.4|3666.4|0
1589754900000|2020-05-17 22:35:00|3673|3668|3675|3670|3676.1|3671.1|3672.7|3667.7|0
1589755200000|2020-05-17 22:40:00|3674.7|3669.7|3677.2|3672.2|3678.2|3673.2|3674.6|3669.6|0
1589755500000|2020-05-17 22:45:00|3677.3|3672.3|3687.1|3682.1|3687.1|3682.1|3677.3|3672.3|0
1589755800000|2020-05-17 22:50:00|3686.6|3681.6|3688.3|3683.3|3691.3|3686.3|3684.2|3679.2|0
1589756100000|2020-05-17 22:55:00|3688.4|3683.4|3688.1|3683.1|3692.3|3687.3|3687.3|3682.3|0
1589756400000|2020-05-17 23:00:00|3688.3|3683.3|3692.7|3687.7|3693.9|3688.9|3687.3|3682.3|0
1589756700000|2020-05-17 23:05:00|3692.9|3687.9|3692.2|3687.2|3693.6|3688.6|3689.9|3684.9|0
1589757000000|2020-05-17 23:10:00|3692.3|3687.3|3691.4|3686.4|3692.8|3687.8|3690.2|3685.2|0
1589757300000|2020-05-17 23:15:00|3691.3|3686.3|3693.4|3688.4|3694.6|3689.6|3689.8|3684.8|0
1589757600000|2020-05-17 23:20:00|3693.3|3688.3|3696.3|3691.3|3697.7|3692.7|3692.5|3687.5|0
1589757900000|2020-05-17 23:25:00|3696.5|3691.5|3695.2|3690.2|3697.4|3692.4|3694.7|3689.7|0
1589758200000|2020-05-17 23:30:00|3695.4|3690.4|3694.1|3689.1|3695.4|3690.4|3691.1|3686.1|0
1589758500000|2020-05-17 23:35:00|3694|3689|3690.5|3685.5|3694|3689|3690.5|3685.5|0
1589758800000|2020-05-17 23:40:00|3690.9|3685.9|3691.5|3686.5|3693.4|3688.4|3690.7|3685.7|0
1589759100000|2020-05-17 23:45:00|3691.7|3686.7|3692|3687|3694.6|3689.6|3690.2|3685.2|0
1589759400000|2020-05-17 23:50:00|3692.1|3687.1|3694.1|3689.1|3695.9|3690.9|3692.1|3687.1|0
1589759700000|2020-05-17 23:55:00|3694.3|3689.3|3691.2|3686.2|3694.5|3689.5|3691.1|3686.1|0
1589760000000|2020-05-18 00:00:00|3691.3|3686.3|3687.4|3682.4|3692.8|3687.8|3686.3|3681.3|0
1589760300000|2020-05-18 00:05:00|3687.3|3682.3|3688.4|3683.4|3689.9|3684.9|3686.3|3681.3|0
1589760600000|2020-05-18 00:10:00|3688.3|3683.3|3688.1|3683.1|3689.9|3684.9|3686.5|3681.5|0
1589760900000|2020-05-18 00:15:00|3687.9|3682.9|3692|3687|3692.9|3687.9|3687.9|3682.9|0
1589761200000|2020-05-18 00:20:00|3691.7|3686.7|3692.2|3687.2|3692.7|3687.7|3690.9|3685.9|0
1589761500000|2020-05-18 00:25:00|3692.1|3687.1|3694.3|3689.3|3695.8|3690.8|3691.6|3686.6|0
1589761800000|2020-05-18 00:30:00|3694.2|3689.2|3694.6|3689.6|3695.4|3690.4|3691.3|3686.3|0
1589762100000|2020-05-18 00:35:00|3694.5|3689.5|3692.7|3687.7|3695|3690|3692.3|3687.3|0
1589762400000|2020-05-18 00:40:00|3692.6|3687.6|3692.8|3687.8|3694.2|3689.2|3691.9|3686.9|0
1589762700000|2020-05-18 00:45:00|3692.7|3687.7|3691.2|3686.2|3694.1|3689.1|3690.8|3685.8|0
1589763000000|2020-05-18 00:50:00|3691.1|3686.1|3689.5|3684.5|3691.6|3686.6|3688.2|3683.2|0
1589763300000|2020-05-18 00:55:00|3689.4|3684.4|3690.4|3685.4|3691.5|3686.5|3688.9|3683.9|0
1589763600000|2020-05-18 01:00:00|3690.5|3685.5|3692.9|3687.9|3693.7|3688.7|3688.8|3683.8|0
1589763900000|2020-05-18 01:05:00|3693|3688|3692.2|3687.2|3694.4|3689.4|3691.8|3686.8|0
1589764200000|2020-05-18 01:10:00|3692.3|3687.3|3692.5|3687.5|3694.2|3689.2|3691.8|3686.8|0
1589764500000|2020-05-18 01:15:00|3692.6|3687.6|3696.5|3691.5|3698.8|3693.8|3692.6|3687.6|0
1589764800000|2020-05-18 01:20:00|3696.7|3691.7|3695.6|3690.6|3699.9|3694.9|3695|3690|0
1589765100000|2020-05-18 01:25:00|3695.4|3690.4|3694.2|3689.2|3697.4|3692.4|3694|3689|0
1589765400000|2020-05-18 01:30:00|3694|3689|3692.4|3687.4|3695.6|3690.6|3691.4|3686.4|0
1589765700000|2020-05-18 01:35:00|3692.3|3687.3|3694.4|3689.4|3694.7|3689.7|3690.7|3685.7|0
1589766000000|2020-05-18 01:40:00|3694.3|3689.3|3694.7|3689.7|3696|3691|3693.5|3688.5|0
1589766300000|2020-05-18 01:45:00|3694.5|3689.5|3692.9|3687.9|3695.6|3690.6|3692.5|3687.5|0
1589766600000|2020-05-18 01:50:00|3693|3688|3693.4|3688.4|3693.9|3688.9|3691.7|3686.7|0
1589766900000|2020-05-18 01:55:00|3693.5|3688.5|3693.9|3688.9|3695.9|3690.9|3693.4|3688.4|0
1589767200000|2020-05-18 02:00:00|3693.8|3688.8|3693.9|3688.9|3695.3|3690.3|3693.4|3688.4|0
1589767500000|2020-05-18 02:05:00|3694|3689|3694|3689|3695.7|3690.7|3693.5|3688.5|0
1589767800000|2020-05-18 02:10:00|3694.2|3689.2|3702|3697|3702.6|3697.6|3694.2|3689.2|0
1589768100000|2020-05-18 02:15:00|3701.9|3696.9|3703.9|3698.9|3704.2|3699.2|3701.9|3696.9|0
1589768400000|2020-05-18 02:20:00|3704|3699|3703|3698|3704.2|3699.2|3702.6|3697.6|0
1589768700000|2020-05-18 02:25:00|3702.9|3697.9|3704.6|3699.6|3705.6|3700.6|3702.9|3697.9|0
1589769000000|2020-05-18 02:30:00|3704.9|3699.9|3703.9|3698.9|3705.2|3700.2|3703.5|3698.5|0
1589769300000|2020-05-18 02:35:00|3703.8|3698.8|3703.8|3698.8|3704.1|3699.1|3703|3698|0
1589769600000|2020-05-18 02:40:00|3703.9|3698.9|3706.4|3701.4|3707.2|3702.2|3703.6|3698.6|0
1589769900000|2020-05-18 02:45:00|3706.5|3701.5|3703.2|3698.2|3706.6|3701.6|3702.5|3697.5|0
1589770200000|2020-05-18 02:50:00|3703.3|3698.3|3704.4|3699.4|3704.6|3699.6|3703.2|3698.2|0
1589770500000|2020-05-18 02:55:00|3704.6|3699.6|3704.7|3699.7|3705.3|3700.3|3703.6|3698.6|0
1589770800000|2020-05-18 03:00:00|3704.8|3699.8|3704.2|3699.2|3706|3701|3703.6|3698.6|0
1589771100000|2020-05-18 03:05:00|3704|3699|3704.4|3699.4|3706.6|3701.6|3703.9|3698.9|0
1589771400000|2020-05-18 03:10:00|3704.5|3699.5|3704.4|3699.4|3705.4|3700.4|3704.3|3699.3|0
1589771700000|2020-05-18 03:15:00|3704.5|3699.5|3707.9|3702.9|3710.4|3705.4|3704.3|3699.3|0
1589772000000|2020-05-18 03:20:00|3707.8|3702.8|3706.9|3701.9|3709|3704|3706.4|3701.4|0
1589772300000|2020-05-18 03:25:00|3706.7|3701.7|3706.5|3701.5|3708.2|3703.2|3706.3|3701.3|0
1589772600000|2020-05-18 03:30:00|3706.2|3701.2|3707.4|3702.4|3707.9|3702.9|3705.5|3700.5|0
1589772900000|2020-05-18 03:35:00|3707.1|3702.1|3706.7|3701.7|3707.5|3702.5|3705.8|3700.8|0
1589773200000|2020-05-18 03:40:00|3706.9|3701.9|3706.6|3701.6|3706.9|3701.9|3705.9|3700.9|0
1589773500000|2020-05-18 03:45:00|3706.8|3701.8|3705.4|3700.4|3706.8|3701.8|3704.9|3699.9|0
1589773800000|2020-05-18 03:50:00|3705.3|3700.3|3705.7|3700.7|3705.8|3700.8|3705|3700|0
1589774100000|2020-05-18 03:55:00|3705.8|3700.8|3703.5|3698.5|3705.8|3700.8|3703|3698|0
1589774400000|2020-05-18 04:00:00|3703.6|3698.6|3704.3|3699.3|3704.6|3699.6|3703.1|3698.1|0
1589774700000|2020-05-18 04:05:00|3704.1|3699.1|3701.2|3696.2|3704.5|3699.5|3700.5|3695.5|0
1589775000000|2020-05-18 04:10:00|3701.1|3696.1|3700.2|3695.2|3702.1|3697.1|3700.2|3695.2|0
1589775300000|2020-05-18 04:15:00|3700.1|3695.1|3700|3695|3700.9|3695.9|3698.8|3693.8|0
1589775600000|2020-05-18 04:20:00|3699.9|3694.9|3702.5|3697.5|3703.1|3698.1|3699.9|3694.9|0
1589775900000|2020-05-18 04:25:00|3702.4|3697.4|3702.2|3697.2|3702.7|3697.7|3700.8|3695.8|0
1589776200000|2020-05-18 04:30:00|3702.3|3697.3|3702.3|3697.3|3704.2|3699.2|3700.8|3695.8|0
1589776500000|2020-05-18 04:35:00|3702.4|3697.4|3701.8|3696.8|3703.4|3698.4|3700.6|3695.6|0
1589776800000|2020-05-18 04:40:00|3701.6|3696.6|3701.8|3696.8|3704|3699|3701.3|3696.3|0
1589777100000|2020-05-18 04:45:00|3701.9|3696.9|3702.3|3697.3|3702.9|3697.9|3701.1|3696.1|0
1589777400000|2020-05-18 04:50:00|3702.4|3697.4|3702.5|3697.5|3703.2|3698.2|3701.5|3696.5|0
1589777700000|2020-05-18 04:55:00|3702.4|3697.4|3704.5|3699.5|3705.5|3700.5|3701.3|3696.3|0
1589778000000|2020-05-18 05:00:00|3704.4|3699.4|3704|3699|3705.2|3700.2|3703.6|3698.6|0
1589778300000|2020-05-18 05:05:00|3703.9|3698.9|3703.4|3698.4|3704|3699|3702.3|3697.3|0
1589778600000|2020-05-18 05:10:00|3703.3|3698.3|3699.1|3694.1|3703.5|3698.5|3697.4|3692.4|0
1589778900000|2020-05-18 05:15:00|3699.2|3694.2|3697.6|3692.6|3700|3695|3697.1|3692.1|0
1589779200000|2020-05-18 05:20:00|3697.4|3692.4|3698|3693|3699.1|3694.1|3697.2|3692.2|0
1589779500000|2020-05-18 05:25:00|3697.9|3692.9|3697|3692|3698.9|3693.9|3696.4|3691.4|0
1589779800000|2020-05-18 05:30:00|3697.1|3692.1|3696.5|3691.5|3698|3693|3696.1|3691.1|0
1589780100000|2020-05-18 05:35:00|3696.2|3691.2|3698.8|3693.8|3699.1|3694.1|3695.4|3690.4|0
1589780400000|2020-05-18 05:40:00|3698.9|3693.9|3697.5|3692.5|3699.1|3694.1|3696.9|3691.9|0
1589780700000|2020-05-18 05:45:00|3697.6|3692.6|3695.3|3690.3|3699|3694|3695.1|3690.1|0
1589781000000|2020-05-18 05:50:00|3695.4|3690.4|3696.8|3691.8|3697.6|3692.6|3694.6|3689.6|0
1589781300000|2020-05-18 05:55:00|3697|3692|3695.2|3690.2|3697.2|3692.2|3694.5|3689.5|0
1589781600000|2020-05-18 06:00:00|3695.3|3690.3|3697.2|3692.2|3697.3|3692.3|3694.8|3689.8|0
1589781900000|2020-05-18 06:05:00|3697.3|3692.3|3696.6|3691.6|3698.2|3693.2|3695.3|3690.3|0
1589782200000|2020-05-18 06:10:00|3696.7|3691.7|3698.9|3693.9|3700.4|3695.4|3696.7|3691.7|0
1589782500000|2020-05-18 06:15:00|3699|3694|3699.7|3694.7|3700|3695|3698|3693|0
1589782800000|2020-05-18 06:20:00|3699.6|3694.6|3701.3|3696.3|3701.9|3696.9|3699.5|3694.5|0
1589783100000|2020-05-18 06:25:00|3701.4|3696.4|3703.1|3698.1|3703.1|3698.1|3700.7|3695.7|0
1589783400000|2020-05-18 06:30:00|3703.2|3698.2|3705.5|3700.5|3708.1|3703.1|3703.2|3698.2|0
1589783700000|2020-05-18 06:35:00|3705.6|3700.6|3702.1|3697.1|3706.1|3701.1|3701.3|3696.3|0
1589784000000|2020-05-18 06:40:00|3702|3697|3705.4|3700.4|3705.5|3700.5|3701.1|3696.1|0
1589784300000|2020-05-18 06:45:00|3705.5|3700.5|3702.7|3697.7|3705.6|3700.6|3702.1|3697.1|0
1589784600000|2020-05-18 06:50:00|3702.6|3697.6|3702.6|3697.6|3704.4|3699.4|3701.6|3696.6|0
1589784900000|2020-05-18 06:55:00|3702.7|3697.7|3705.8|3700.8|3707|3702|3702.4|3697.4|0
1589785200000|2020-05-18 07:00:00|3705.9|3700.9|3713.5|3708.5|3714.1|3709.1|3705.8|3700.8|0
1589785500000|2020-05-18 07:05:00|3713.6|3708.6|3715.1|3710.1|3718.5|3713.5|3712.9|3707.9|0
1589785800000|2020-05-18 07:10:00|3715|3710|3715.6|3710.6|3716.2|3711.2|3713.5|3708.5|0
1589786100000|2020-05-18 07:15:00|3715.5|3710.5|3713.7|3708.7|3718.6|3713.6|3712.7|3707.7|0
1589786400000|2020-05-18 07:20:00|3713.8|3708.8|3714.9|3709.9|3716.6|3711.6|3713.7|3708.7|0
1589786700000|2020-05-18 07:25:00|3715|3710|3715|3710|3716.9|3711.9|3712.5|3707.5|0
1589787000000|2020-05-18 07:30:00|3715.1|3710.1|3715.5|3710.5|3717.9|3712.9|3713.9|3708.9|0
1589787300000|2020-05-18 07:35:00|3715.6|3710.6|3714.2|3709.2|3717.4|3712.4|3712.2|3707.2|0
1589787600000|2020-05-18 07:40:00|3714.4|3709.4|3717.4|3712.4|3718.2|3713.2|3714.3|3709.3|0
1589787900000|2020-05-18 07:45:00|3717.5|3712.5|3717.1|3712.1|3719.1|3714.1|3716.8|3711.8|0
1589788200000|2020-05-18 07:50:00|3717.3|3712.3|3717|3712|3718.4|3713.4|3715.5|3710.5|0
1589788500000|2020-05-18 07:55:00|3716.8|3711.8|3719.5|3714.5|3719.9|3714.9|3716.8|3711.8|0
1589788800000|2020-05-18 08:00:00|3722.2|3719.2|3722.6|3719.6|3724|3721|3721.1|3718.1|0
1589789100000|2020-05-18 08:05:00|3722.7|3719.7|3717.4|3714.4|3724.6|3721.6|3717.1|3714.1|0
1589789400000|2020-05-18 08:10:00|3718.1|3715.1|3717.1|3714.1|3722.3|3719.3|3715|3712|0
1589789700000|2020-05-18 08:15:00|3719.2|3716.2|3722.3|3719.3|3722.7|3719.7|3711.8|3708.8|0
1589790000000|2020-05-18 08:20:00|3722.4|3719.4|3720.9|3717.9|3723.2|3720.2|3720.8|3717.8|0
1589790300000|2020-05-18 08:25:00|3721|3718|3723.6|3720.6|3723.7|3720.7|3721|3718|0
1589790600000|2020-05-18 08:30:00|3723.3|3720.3|3723.1|3720.1|3723.9|3720.9|3721.3|3718.3|0
1589790900000|2020-05-18 08:35:00|3723|3720|3724.7|3721.7|3725|3722|3722.1|3719.1|0
1589791200000|2020-05-18 08:40:00|3724.6|3721.6|3724.3|3721.3|3725.3|3722.3|3723.7|3720.7|0
1589791500000|2020-05-18 08:45:00|3723.8|3720.8|3723.7|3720.7|3725|3722|3723.6|3720.6|0
1589791800000|2020-05-18 08:50:00|3723.4|3720.4|3726.1|3723.1|3726.4|3723.4|3723.4|3720.4|0
1589792100000|2020-05-18 08:55:00|3725.7|3722.7|3726.4|3723.4|3726.7|3723.7|3725.3|3722.3|0
1589792400000|2020-05-18 09:00:00|3726.3|3723.3|3724.5|3721.5|3726.5|3723.5|3723.8|3720.8|0
1589792700000|2020-05-18 09:05:00|3724.3|3721.3|3722.5|3719.5|3725|3722|3722.5|3719.5|0
1589793000000|2020-05-18 09:10:00|3723|3720|3721.2|3718.2|3724.2|3721.2|3721.1|3718.1|0
1589793300000|2020-05-18 09:15:00|3721.1|3718.1|3721.7|3718.7|3721.7|3718.7|3718.6|3715.6|0
1589793600000|2020-05-18 09:20:00|3721.6|3718.6|3721.3|3718.3|3721.6|3718.6|3720.1|3717.1|0
1589793900000|2020-05-18 09:25:00|3721.2|3718.2|3718.5|3715.5|3722.6|3719.6|3717.9|3714.9|0
1589794200000|2020-05-18 09:30:00|3718.6|3715.6|3718.4|3715.4|3719.3|3716.3|3717.8|3714.8|0
1589794500000|2020-05-18 09:35:00|3718.3|3715.3|3715|3712|3718.3|3715.3|3714.2|3711.2|0
1589794800000|2020-05-18 09:40:00|3715.2|3712.2|3715|3712|3715.4|3712.4|3713.7|3710.7|0
1589795100000|2020-05-18 09:45:00|3715.2|3712.2|3716.5|3713.5|3717.2|3714.2|3714.7|3711.7|0
1589795400000|2020-05-18 09:50:00|3716.6|3713.6|3715.3|3712.3|3716.7|3713.7|3715.1|3712.1|0
1589795700000|2020-05-18 09:55:00|3715.6|3712.6|3718.2|3715.2|3718.4|3715.4|3715.6|3712.6|0
1589796000000|2020-05-18 10:00:00|3718.3|3715.3|3717.2|3714.2|3718.5|3715.5|3715.9|3712.9|0
1589796300000|2020-05-18 10:05:00|3717.4|3714.4|3716.4|3713.4|3717.9|3714.9|3715.5|3712.5|0
1589796600000|2020-05-18 10:10:00|3715.8|3712.8|3716.5|3713.5|3717.3|3714.3|3715.6|3712.6|0
1589796900000|2020-05-18 10:15:00|3717.3|3714.3|3715.8|3712.8|3717.8|3714.8|3715.8|3712.8|0
1589797200000|2020-05-18 10:20:00|3715.7|3712.7|3715|3712|3717|3714|3714.1|3711.1|0
1589797500000|2020-05-18 10:25:00|3715.1|3712.1|3714.8|3711.8|3715.5|3712.5|3714.6|3711.6|0
1589797800000|2020-05-18 10:30:00|3714.6|3711.6|3713.7|3710.7|3714.8|3711.8|3713.1|3710.1|0
1589798100000|2020-05-18 10:35:00|3714|3711|3716|3713|3716.3|3713.3|3714|3711|0
1589798400000|2020-05-18 10:40:00|3716.2|3713.2|3720.5|3717.5|3720.6|3717.6|3716|3713|0
1589798700000|2020-05-18 10:45:00|3720.1|3717.1|3720.7|3717.7|3720.9|3717.9|3719.6|3716.6|0
1589799000000|2020-05-18 10:50:00|3720.8|3717.8|3723.3|3720.3|3723.8|3720.8|3720.3|3717.3|0
1589799300000|2020-05-18 10:55:00|3723.6|3720.6|3723.6|3720.6|3723.6|3720.6|3721.7|3718.7|0
1589799600000|2020-05-18 11:00:00|3723|3720|3729.3|3726.3|3729.4|3726.4|3723|3720|0
1589799900000|2020-05-18 11:05:00|3729.5|3726.5|3731.2|3728.2|3731.5|3728.5|3728.4|3725.4|0
1589800200000|2020-05-18 11:10:00|3731.1|3728.1|3729.5|3726.5|3731.3|3728.3|3728.5|3725.5|0
1589800500000|2020-05-18 11:15:00|3729.6|3726.6|3731.2|3728.2|3731.3|3728.3|3729.4|3726.4|0
1589800800000|2020-05-18 11:20:00|3731.3|3728.3|3732.2|3729.2|3732.4|3729.4|3730.9|3727.9|0
1589801100000|2020-05-18 11:25:00|3731.9|3728.9|3731.2|3728.2|3732.6|3729.6|3731|3728|0
1589801400000|2020-05-18 11:30:00|3731.1|3728.1|3732.9|3729.9|3733.3|3730.3|3731.1|3728.1|0
1589801700000|2020-05-18 11:35:00|3732.8|3729.8|3734.2|3731.2|3734.2|3731.2|3732|3729|0
1589802000000|2020-05-18 11:40:00|3733.8|3730.8|3736.9|3733.9|3736.9|3733.9|3733.8|3730.8|0
1589802300000|2020-05-18 11:45:00|3737|3734|3740.4|3737.4|3740.4|3737.4|3735.5|3732.5|0
1589802600000|2020-05-18 11:50:00|3740.3|3737.3|3742.6|3739.6|3743.8|3740.8|3740.1|3737.1|0
1589802900000|2020-05-18 11:55:00|3742.5|3739.5|3743.4|3740.4|3743.8|3740.8|3740.3|3737.3|0
1589803200000|2020-05-18 12:00:00|3743.2|3740.2|3748|3745|3748|3745|3741.8|3738.8|0
1589803500000|2020-05-18 12:05:00|3747.7|3744.7|3743.9|3740.9|3747.7|3744.7|3743.8|3740.8|0
1589803800000|2020-05-18 12:10:00|3743.6|3740.6|3745.8|3742.8|3746.3|3743.3|3742.8|3739.8|0
1589804100000|2020-05-18 12:15:00|3745.9|3742.9|3748.2|3745.2|3748.2|3745.2|3745.5|3742.5|0
1589804400000|2020-05-18 12:20:00|3748.4|3745.4|3747.7|3744.7|3749.3|3746.3|3747.4|3744.4|0
1589804700000|2020-05-18 12:25:00|3747.6|3744.6|3746.5|3743.5|3747.6|3744.6|3745.2|3742.2|0
1589805000000|2020-05-18 12:30:00|3746.6|3743.6|3744.6|3741.6|3746.8|3743.8|3744.3|3741.3|0
1589805300000|2020-05-18 12:35:00|3744.5|3741.5|3739.7|3736.7|3744.5|3741.5|3739.7|3736.7|0
1589805600000|2020-05-18 12:40:00|3739.8|3736.8|3743.7|3740.7|3744.9|3741.9|3739.7|3736.7|0
1589805900000|2020-05-18 12:45:00|3743.9|3740.9|3741.6|3738.6|3743.9|3740.9|3740.4|3737.4|0
1589806200000|2020-05-18 12:50:00|3741.5|3738.5|3743.7|3740.7|3743.8|3740.8|3741.5|3738.5|0
1589806500000|2020-05-18 12:55:00|3743.8|3740.8|3744.9|3741.9|3745|3742|3743.1|3740.1|0
1589806800000|2020-05-18 13:00:00|3745|3742|3741.9|3738.9|3745|3742|3741.1|3738.1|0
1589807100000|2020-05-18 13:05:00|3742|3739|3742.1|3739.1|3742.7|3739.7|3740.2|3737.2|0
1589807400000|2020-05-18 13:10:00|3742.4|3739.4|3741.6|3738.6|3743.3|3740.3|3741.5|3738.5|0
1589807700000|2020-05-18 13:15:00|3741.7|3738.7|3742|3739|3743.3|3740.3|3740.7|3737.7|0
1589808000000|2020-05-18 13:20:00|3742.1|3739.1|3742.4|3739.4|3742.4|3739.4|3739.5|3736.5|0
1589808300000|2020-05-18 13:25:00|3742.1|3739.1|3739.3|3736.3|3743.3|3740.3|3737.1|3734.1|0
1589808600000|2020-05-18 13:30:00|3739.8|3736.8|3738.1|3736.3|3747.4|3745.6|3730.5|3728.7|0
1589808900000|2020-05-18 13:35:00|3737.3|3735.5|3750.7|3748.9|3756.7|3754.9|3735|3733.2|0
1589809200000|2020-05-18 13:40:00|3750.5|3748.7|3755.2|3753.4|3756.3|3754.5|3747.8|3746|0
1589809500000|2020-05-18 13:45:00|3755.5|3753.7|3742|3740.2|3760.4|3758.6|3739.1|3737.3|0
1589809800000|2020-05-18 13:50:00|3743|3741.2|3731.1|3729.3|3744.5|3742.7|3731.1|3729.3|0
1589810100000|2020-05-18 13:55:00|3729.9|3728.1|3741.7|3739.9|3741.7|3739.9|3727|3725.2|0
1589810400000|2020-05-18 14:00:00|3742.6|3740.8|3746.4|3744.6|3747.4|3745.6|3736.7|3734.9|0
1589810700000|2020-05-18 14:05:00|3745.9|3744.1|3743.8|3742|3747.9|3746.1|3735.7|3733.9|0
1589811000000|2020-05-18 14:10:00|3743.6|3741.8|3738.8|3737|3744.6|3742.8|3731.7|3729.9|0
1589811300000|2020-05-18 14:15:00|3739|3737.2|3751|3749.2|3751|3749.2|3738.2|3736.4|0
1589811600000|2020-05-18 14:20:00|3751.3|3749.5|3756.4|3754.6|3757|3755.2|3748|3746.2|0
1589811900000|2020-05-18 14:25:00|3756.9|3755.1|3757.2|3755.4|3763|3761.2|3756.9|3755.1|0
1589812200000|2020-05-18 14:30:00|3757.1|3755.3|3758.3|3756.5|3762.6|3760.8|3755.4|3753.6|0
1589812500000|2020-05-18 14:35:00|3758.7|3756.9|3766.8|3765|3766.8|3765|3755.2|3753.4|0
1589812800000|2020-05-18 14:40:00|3766.7|3764.9|3771.4|3769.6|3771.4|3769.6|3765.4|3763.6|0
1589813100000|2020-05-18 14:45:00|3771.3|3769.5|3769.6|3767.8|3771.6|3769.8|3765.3|3763.5|0
1589813400000|2020-05-18 14:50:00|3770.3|3768.5|3771.6|3769.8|3776.2|3774.4|3770.3|3768.5|0
1589813700000|2020-05-18 14:55:00|3771.7|3769.9|3778.9|3777.1|3779.2|3777.4|3771.7|3769.9|0
1589814000000|2020-05-18 15:00:00|3778.8|3777|3772.7|3770.9|3779.3|3777.5|3769.3|3767.5|0
1589814300000|2020-05-18 15:05:00|3772.8|3771|3772.6|3770.8|3776.2|3774.4|3771.4|3769.6|0
1589814600000|2020-05-18 15:10:00|3772.3|3770.5|3772.2|3770.4|3776.2|3774.4|3769.8|3768|0
1589814900000|2020-05-18 15:15:00|3772.3|3770.5|3777.2|3775.4|3777.3|3775.5|3770.9|3769.1|0
1589815200000|2020-05-18 15:20:00|3777.4|3775.6|3778.5|3776.7|3782|3780.2|3776.6|3774.8|0
1589815500000|2020-05-18 15:25:00|3778.6|3776.8|3770.1|3768.3|3778.6|3776.8|3768.9|3767.1|0
1589815800000|2020-05-18 15:30:00|3770.5|3768.7|3769.2|3767.4|3771.2|3769.4|3766.5|3764.7|0
1589816100000|2020-05-18 15:35:00|3769.5|3767.7|3763.5|3761.7|3771.2|3769.4|3762.2|3760.4|0
1589816400000|2020-05-18 15:40:00|3763.3|3761.5|3765.7|3763.9|3768.4|3766.6|3763|3761.2|0
1589816700000|2020-05-18 15:45:00|3765.4|3763.6|3763.5|3761.7|3766.2|3764.4|3761.6|3759.8|0
1589817000000|2020-05-18 15:50:00|3763.4|3761.6|3761|3759.2|3768.3|3766.5|3758.9|3757.1|0
1589817300000|2020-05-18 15:55:00|3760.5|3758.7|3765.8|3764|3766.6|3764.8|3760.1|3758.3|0
1589817600000|2020-05-18 16:00:00|3765.9|3764.1|3761.6|3759.8|3768.8|3767|3760.2|3758.4|0
1589817900000|2020-05-18 16:05:00|3761.4|3759.6|3765.2|3763.4|3768.1|3766.3|3761|3759.2|0
1589818200000|2020-05-18 16:10:00|3764.3|3762.5|3764.1|3762.3|3765.3|3763.5|3761.7|3759.9|0
1589818500000|2020-05-18 16:15:00|3763.8|3762|3755.5|3753.7|3766|3764.2|3755.2|3753.4|0
1589818800000|2020-05-18 16:20:00|3755.6|3753.8|3756.8|3755|3758.1|3756.3|3754.5|3752.7|0
1589819100000|2020-05-18 16:25:00|3757.8|3756|3759|3757.2|3759.3|3757.5|3755.1|3753.3|0
1589819400000|2020-05-18 16:30:00|3759.4|3757.6|3763.1|3761.3|3764.2|3762.4|3758.8|3757|0
1589819700000|2020-05-18 16:35:00|3763|3761.2|3763|3761.2|3764.5|3762.7|3761.1|3759.3|0
1589820000000|2020-05-18 16:40:00|3763.1|3761.3|3756.1|3754.3|3764.6|3762.8|3755.1|3753.3|0
1589820300000|2020-05-18 16:45:00|3756.3|3754.5|3755.7|3753.9|3756.9|3755.1|3752.8|3751|0
1589820600000|2020-05-18 16:50:00|3756.2|3754.4|3755|3753.2|3759.2|3757.4|3753.6|3751.8|0
1589820900000|2020-05-18 16:55:00|3754.9|3753.1|3759.8|3758|3760.3|3758.5|3754.7|3752.9|0
1589821200000|2020-05-18 17:00:00|3760|3758.2|3766.2|3764.4|3766.7|3764.9|3759.4|3757.6|0
1589821500000|2020-05-18 17:05:00|3766.3|3764.5|3766.2|3764.4|3768.3|3766.5|3764.3|3762.5|0
1589821800000|2020-05-18 17:10:00|3766|3764.2|3767.6|3765.8|3768.5|3766.7|3765.7|3763.9|0
1589822100000|2020-05-18 17:15:00|3767.8|3766|3774.7|3772.9|3775|3773.2|3766.6|3764.8|0
1589822400000|2020-05-18 17:20:00|3774.8|3773|3777.4|3775.6|3777.9|3776.1|3773.3|3771.5|0
1589822700000|2020-05-18 17:25:00|3777.5|3775.7|3778.6|3776.8|3778.9|3777.1|3774.2|3772.4|0
1589823000000|2020-05-18 17:30:00|3778.7|3776.9|3771.9|3770.1|3778.8|3777|3771.8|3770|0
1589823300000|2020-05-18 17:35:00|3771.8|3770|3775.1|3773.3|3775.1|3773.3|3771.5|3769.7|0
1589823600000|2020-05-18 17:40:00|3775|3773.2|3771.3|3769.5|3775.5|3773.7|3770.7|3768.9|0
1589823900000|2020-05-18 17:45:00|3771.6|3769.8|3771.8|3770|3773.7|3771.9|3770.3|3768.5|0
1589824200000|2020-05-18 17:50:00|3772.2|3770.4|3773.7|3771.9|3774.6|3772.8|3770.4|3768.6|0
1589824500000|2020-05-18 17:55:00|3773.6|3771.8|3773.8|3772|3774.9|3773.1|3771.9|3770.1|0
1589824800000|2020-05-18 18:00:00|3774|3772.2|3775.7|3773.9|3777.2|3775.4|3773.1|3771.3|0
1589825100000|2020-05-18 18:05:00|3775.5|3773.7|3768.3|3766.5|3775.5|3773.7|3768|3766.2|0
1589825400000|2020-05-18 18:10:00|3768.5|3766.7|3768.6|3766.8|3769.6|3767.8|3766.8|3765|0
1589825700000|2020-05-18 18:15:00|3769.1|3767.3|3766.9|3765.1|3771.1|3769.3|3766|3764.2|0
1589826000000|2020-05-18 18:20:00|3767|3765.2|3765.6|3763.8|3769.4|3767.6|3765.5|3763.7|0
1589826300000|2020-05-18 18:25:00|3765.5|3763.7|3767.1|3765.3|3768.8|3767|3764.6|3762.8|0
1589826600000|2020-05-18 18:30:00|3767.3|3765.5|3765.6|3763.8|3769|3767.2|3765.3|3763.5|0
1589826900000|2020-05-18 18:35:00|3765.9|3764.1|3763.9|3762.1|3766.9|3765.1|3761.9|3760.1|0
1589827200000|2020-05-18 18:40:00|3763.8|3762|3768.3|3766.5|3769.3|3767.5|3762.9|3761.1|0
1589827500000|2020-05-18 18:45:00|3768.2|3766.4|3762.5|3760.7|3768.4|3766.6|3761.5|3759.7|0
1589827800000|2020-05-18 18:50:00|3762.4|3760.6|3764|3762.2|3764|3762.2|3758.9|3757.1|0
1589828100000|2020-05-18 18:55:00|3763.7|3761.9|3762|3760.2|3766.9|3765.1|3761.7|3759.9|0
1589828400000|2020-05-18 19:00:00|3762.1|3760.3|3767.1|3765.3|3768.9|3767.1|3762.1|3760.3|0
1589828700000|2020-05-18 19:05:00|3767|3765.2|3764|3762.2|3767|3765.2|3763.8|3762|0
1589829000000|2020-05-18 19:10:00|3763.9|3762.1|3760.3|3758.5|3763.9|3762.1|3756.7|3754.9|0
1589829300000|2020-05-18 19:15:00|3760.5|3758.7|3757.4|3755.6|3760.5|3758.7|3753.6|3751.8|0
1589829600000|2020-05-18 19:20:00|3757.1|3755.3|3764.8|3763|3765.6|3763.8|3756.9|3755.1|0
1589829900000|2020-05-18 19:25:00|3764.5|3762.7|3768.8|3767|3769.4|3767.6|3763.4|3761.6|0
1589830200000|2020-05-18 19:30:00|3769|3767.2|3776.5|3774.7|3777.6|3775.8|3769|3767.2|0
1589830500000|2020-05-18 19:35:00|3776.6|3774.8|3775.7|3773.9|3777.4|3775.6|3773.1|3771.3|0
1589830800000|2020-05-18 19:40:00|3775.6|3773.8|3774.8|3773|3777.2|3775.4|3774.1|3772.3|0
1589831100000|2020-05-18 19:45:00|3775.4|3773.6|3777.2|3775.4|3779.1|3777.3|3772.4|3770.6|0
1589831400000|2020-05-18 19:50:00|3777.5|3775.7|3780.5|3778.7|3780.5|3778.7|3772.4|3770.6|0
1589831700000|2020-05-18 19:55:00|3780.6|3778.8|3769.1|3767.3|3781.2|3779.4|3768.5|3766.7|0
1589832000000|2020-05-18 20:00:00|3769.7|3766.7|3772.3|3769.3|3772.3|3769.3|3768.9|3765.9|0
1589832300000|2020-05-18 20:05:00|3771.8|3768.8|3767.8|3764.8|3773.3|3770.3|3765.3|3762.3|0
1589832600000|2020-05-18 20:10:00|3768|3765|3770.3|3767.3|3770.8|3767.8|3767.3|3764.3|0
1589832900000|2020-05-18 20:15:00|3771.4|3768.4|3774.1|3771.1|3782.5|3779.5|3769.8|3766.8|0
1589833200000|2020-05-18 20:20:00|3774.4|3771.4|3774.3|3771.3|3776.5|3773.5|3772.7|3769.7|0
1589833500000|2020-05-18 20:25:00|3774.4|3771.4|3771.7|3768.7|3775.3|3772.3|3771.4|3768.4|0
1589833800000|2020-05-18 20:30:00|3771.1|3768.1|3772.1|3769.1|3783.4|3780.4|3766.7|3763.7|0
1589834100000|2020-05-18 20:35:00|3772.4|3769.4|3782.8|3779.8|3784.4|3781.4|3772|3769|0
1589834400000|2020-05-18 20:40:00|3782.7|3779.7|3787.9|3784.9|3790|3787|3782.3|3779.3|0
1589834700000|2020-05-18 20:45:00|3788|3785|3800.7|3797.7|3800.7|3797.7|3786.8|3783.8|0
1589835000000|2020-05-18 20:50:00|3800.5|3797.5|3803.2|3800.2|3806|3803|3797.8|3794.8|0
1589835300000|2020-05-18 20:55:00|3803.4|3800.4|3801.3|3798.3|3805.9|3802.9|3801.2|3798.2|0
1589835600000|2020-05-18 21:00:00|3801.6|3798.6|3801.5|3798.5|3803|3800|3798.7|3795.7|0
1589835900000|2020-05-18 21:05:00|3801.4|3798.4|3801.2|3798.2|3803.8|3800.8|3800.4|3797.4|0
1589836200000|2020-05-18 21:10:00|3801.1|3798.1|3801.3|3798.3|3802.2|3799.2|3800.7|3797.7|0
1589836500000|2020-05-18 21:15:00|3801.8|3798.8|3798.9|3795.9|3801.8|3798.8|3797.7|3794.7|0
1589836800000|2020-05-18 21:20:00|3798.8|3795.8|3795.8|3792.8|3798.9|3795.9|3795.2|3792.2|0
1589837100000|2020-05-18 21:25:00|3795.9|3792.9|3796.8|3793.8|3797.2|3794.2|3795.6|3792.6|0
1589837400000|2020-05-18 21:30:00|3797|3794|3796.7|3793.7|3798.6|3795.6|3796.5|3793.5|0
1589837700000|2020-05-18 21:35:00|3796.4|3793.4|3797.9|3794.9|3797.9|3794.9|3796.2|3793.2|0
1589838000000|2020-05-18 21:40:00|3797.7|3794.7|3798.9|3795.9|3799.1|3796.1|3797|3794|0
1589838300000|2020-05-18 21:45:00|3798.8|3795.8|3797.9|3794.9|3799.3|3796.3|3797.7|3794.7|0
1589838600000|2020-05-18 21:50:00|3798|3795|3796.3|3793.3|3798.1|3795.1|3794.7|3791.7|0
1589838900000|2020-05-18 21:55:00|3796.2|3793.2|3797.5|3794.5|3797.6|3794.6|3796|3793|0
1589839200000|2020-05-18 22:00:00|3797.4|3794.4|3798.1|3795.1|3799.4|3796.4|3797.2|3794.2|0
1589839500000|2020-05-18 22:05:00|3798.3|3795.3|3800.4|3797.4|3800.4|3797.4|3797.6|3794.6|0
1589839800000|2020-05-18 22:10:00|3800.1|3797.1|3800.7|3797.7|3800.8|3797.8|3799.9|3796.9|0
1589840100000|2020-05-18 22:15:00|3800.8|3797.8|3802.5|3799.5|3802.8|3799.8|3799.9|3796.9|0
1589840400000|2020-05-18 22:20:00|3802.6|3799.6|3802|3799|3803.6|3800.6|3801.9|3798.9|0
1589840700000|2020-05-18 22:25:00|3802.2|3799.2|3803.8|3800.8|3804.1|3801.1|3801.9|3798.9|0
1589841000000|2020-05-18 22:30:00|3804.1|3801.1|3803.9|3800.9|3805.2|3802.2|3803.4|3800.4|0
1589841300000|2020-05-18 22:35:00|3804|3801|3805.7|3802.7|3806.2|3803.2|3803.9|3800.9|0
1589841600000|2020-05-18 22:40:00|3805.5|3802.5|3804.3|3801.3|3805.6|3802.6|3804.3|3801.3|0
1589841900000|2020-05-18 22:45:00|3804.2|3801.2|3804.2|3801.2|3804.8|3801.8|3804.1|3801.1|0
1589842200000|2020-05-18 22:50:00|3804.3|3801.3|3804.9|3801.9|3805.3|3802.3|3804.3|3801.3|0
1589842500000|2020-05-18 22:55:00|3804.8|3801.8|3804.7|3801.7|3805.6|3802.6|3804.6|3801.6|0
1589842800000|2020-05-18 23:00:00|3804.8|3801.8|3804.8|3801.8|3804.8|3801.8|3803.5|3800.5|0
1589843100000|2020-05-18 23:05:00|3804.9|3801.9|3804.5|3801.5|3805.2|3802.2|3804.4|3801.4|0
1589843400000|2020-05-18 23:10:00|3804.3|3801.3|3803|3800|3804.8|3801.8|3802.6|3799.6|0
1589843700000|2020-05-18 23:15:00|3803.1|3800.1|3802.5|3799.5|3803.1|3800.1|3801.7|3798.7|0
1589844000000|2020-05-18 23:20:00|3802.4|3799.4|3802.6|3799.6|3803.3|3800.3|3802.2|3799.2|0
1589844300000|2020-05-18 23:25:00|3802.4|3799.4|3802.7|3799.7|3802.9|3799.9|3801.9|3798.9|0
1589844600000|2020-05-18 23:30:00|3802.5|3799.5|3801|3798|3802.8|3799.8|3800.9|3797.9|0
1589844900000|2020-05-18 23:35:00|3801.2|3798.2|3801|3798|3801.6|3798.6|3800.9|3797.9|0
1589845200000|2020-05-18 23:40:00|3801.2|3798.2|3801.3|3798.3|3801.7|3798.7|3801.1|3798.1|0
1589845500000|2020-05-18 23:45:00|3801.2|3798.2|3800.2|3797.2|3801.8|3798.8|3800|3797|0
1589845800000|2020-05-18 23:50:00|3800.1|3797.1|3799|3796|3800.3|3797.3|3799|3796|0
1589846100000|2020-05-18 23:55:00|3799.1|3796.1|3803.4|3798.4|3803.6|3799.5|3798.6|3795.6|0
1589846400000|2020-05-19 00:00:00|3803.7|3798.7|3802.7|3797.7|3804.5|3799.5|3800.8|3795.8|0
1589846700000|2020-05-19 00:05:00|3803.2|3798.2|3804.5|3799.5|3806.5|3801.5|3802.8|3797.8|0
1589847000000|2020-05-19 00:10:00|3804.3|3799.3|3805.1|3800.1|3807.7|3802.7|3804|3799|0
1589847300000|2020-05-19 00:15:00|3805.2|3800.2|3801.3|3796.3|3805.3|3800.3|3801.2|3796.2|0
1589847600000|2020-05-19 00:20:00|3801.5|3796.5|3802.5|3797.5|3804.9|3799.9|3801.2|3796.2|0
1589847900000|2020-05-19 00:25:00|3802.7|3797.7|3804.3|3799.3|3806|3801|3802.6|3797.6|0
1589848200000|2020-05-19 00:30:00|3804.2|3799.2|3793.9|3788.9|3805.1|3800.1|3792.7|3787.7|0
1589848500000|2020-05-19 00:35:00|3793.4|3788.4|3796|3791|3797.6|3792.6|3793.3|3788.3|0
1589848800000|2020-05-19 00:40:00|3795.7|3790.7|3798.6|3793.6|3800.4|3795.4|3795.4|3790.4|0
1589849100000|2020-05-19 00:45:00|3798.4|3793.4|3798.7|3793.7|3800.9|3795.9|3797.3|3792.3|0
1589849400000|2020-05-19 00:50:00|3798.6|3793.6|3801.6|3796.6|3804|3799|3798.4|3793.4|0
1589849700000|2020-05-19 00:55:00|3801.5|3796.5|3801.5|3796.5|3802.8|3797.8|3800.8|3795.8|0
1589850000000|2020-05-19 01:00:00|3801.6|3796.6|3797.3|3792.3|3801.6|3796.6|3796.9|3791.9|0
1589850300000|2020-05-19 01:05:00|3797.2|3792.2|3797.9|3792.9|3799.4|3794.4|3797|3792|0
1589850600000|2020-05-19 01:10:00|3797.8|3792.8|3795|3790|3798|3793|3793.7|3788.7|0
1589850900000|2020-05-19 01:15:00|3795.6|3790.6|3797.7|3792.7|3799.1|3794.1|3795.1|3790.1|0
1589851200000|2020-05-19 01:20:00|3797.8|3792.8|3795.2|3790.2|3799.8|3794.8|3795.2|3790.2|0
1589851500000|2020-05-19 01:25:00|3795.4|3790.4|3797.5|3792.5|3797.9|3792.9|3793.9|3788.9|0
1589851800000|2020-05-19 01:30:00|3797.6|3792.6|3795|3790|3800.3|3795.3|3793.7|3788.7|0
1589852100000|2020-05-19 01:35:00|3794.9|3789.9|3792.6|3787.6|3796.1|3791.1|3791.1|3786.1|0
1589852400000|2020-05-19 01:40:00|3792.7|3787.7|3792.9|3787.9|3794.7|3789.7|3791.7|3786.7|0
1589852700000|2020-05-19 01:45:00|3792.8|3787.8|3791.3|3786.3|3795.2|3790.2|3790.8|3785.8|0
1589853000000|2020-05-19 01:50:00|3791.1|3786.1|3791.9|3786.9|3792.7|3787.7|3788.9|3783.9|0
1589853300000|2020-05-19 01:55:00|3792|3787|3788.9|3783.9|3792.2|3787.2|3788.5|3783.5|0
1589853600000|2020-05-19 02:00:00|3788.7|3783.7|3789.5|3784.5|3790.1|3785.1|3786.9|3781.9|0
1589853900000|2020-05-19 02:05:00|3789.7|3784.7|3793|3788|3793.1|3788.1|3789.3|3784.3|0
1589854200000|2020-05-19 02:10:00|3793.1|3788.1|3793.7|3788.7|3794.4|3789.4|3791.5|3786.5|0
1589854500000|2020-05-19 02:15:00|3793.3|3788.3|3794|3789|3795.1|3790.1|3793.2|3788.2|0
1589854800000|2020-05-19 02:20:00|3793.9|3788.9|3794.9|3789.9|3795.7|3790.7|3792.6|3787.6|0
1589855100000|2020-05-19 02:25:00|3794.8|3789.8|3795.7|3790.7|3797|3792|3793.8|3788.8|0
1589855400000|2020-05-19 02:30:00|3795.6|3790.6|3794|3789|3796.6|3791.6|3792.8|3787.8|0
1589855700000|2020-05-19 02:35:00|3794.1|3789.1|3794.4|3789.4|3794.7|3789.7|3791|3786|0
1589856000000|2020-05-19 02:40:00|3794.5|3789.5|3791.1|3786.1|3794.6|3789.6|3790.4|3785.4|0
1589856300000|2020-05-19 02:45:00|3790.8|3785.8|3789.8|3784.8|3791.9|3786.9|3788.9|3783.9|0
1589856600000|2020-05-19 02:50:00|3789.7|3784.7|3791.4|3786.4|3791.4|3786.4|3788.9|3783.9|0
1589856900000|2020-05-19 02:55:00|3791.3|3786.3|3791.4|3786.4|3792.5|3787.5|3790.5|3785.5|0
1589857200000|2020-05-19 03:00:00|3791.3|3786.3|3786.2|3781.2|3792.1|3787.1|3784.1|3779.1|0
1589857500000|2020-05-19 03:05:00|3786.1|3781.1|3785.3|3780.3|3786.5|3781.5|3784.9|3779.9|0
1589857800000|2020-05-19 03:10:00|3785.4|3780.4|3785|3780|3786|3781|3784.1|3779.1|0
1589858100000|2020-05-19 03:15:00|3784.9|3779.9|3785.5|3780.5|3785.9|3780.9|3784.3|3779.3|0
1589858400000|2020-05-19 03:20:00|3785.4|3780.4|3787.2|3782.2|3787.3|3782.3|3784.9|3779.9|0
1589858700000|2020-05-19 03:25:00|3787.3|3782.3|3788.2|3783.2|3789.2|3784.2|3786.4|3781.4|0
1589859000000|2020-05-19 03:30:00|3788.4|3783.4|3787.5|3782.5|3788.8|3783.8|3785.6|3780.6|0
1589859300000|2020-05-19 03:35:00|3787.6|3782.6|3788.3|3783.3|3788.9|3783.9|3787|3782|0
1589859600000|2020-05-19 03:40:00|3788.4|3783.4|3788.3|3783.3|3789.1|3784.1|3787.9|3782.9|0
1589859900000|2020-05-19 03:45:00|3788.5|3783.5|3789.3|3784.3|3790.1|3785.1|3787.4|3782.4|0
1589860200000|2020-05-19 03:50:00|3789.5|3784.5|3788.7|3783.7|3790.7|3785.7|3788.3|3783.3|0
1589860500000|2020-05-19 03:55:00|3788.6|3783.6|3790.6|3785.6|3791|3786|3787.8|3782.8|0
1589860800000|2020-05-19 04:00:00|3790.9|3785.9|3796.2|3791.2|3799.3|3794.3|3790.7|3785.7|0
1589861100000|2020-05-19 04:05:00|3796.7|3791.7|3796.9|3791.9|3797.9|3792.9|3795.6|3790.6|0
1589861400000|2020-05-19 04:10:00|3797|3792|3799|3794|3799.9|3794.9|3795.8|3790.8|0
1589861700000|2020-05-19 04:15:00|3799.1|3794.1|3798.6|3793.6|3799.4|3794.4|3796.6|3791.6|0
1589862000000|2020-05-19 04:20:00|3798.7|3793.7|3796.7|3791.7|3799.3|3794.3|3796.6|3791.6|0
1589862300000|2020-05-19 04:25:00|3796.8|3791.8|3796.5|3791.5|3798.2|3793.2|3796.1|3791.1|0
1589862600000|2020-05-19 04:30:00|3797|3792|3797.6|3792.6|3798.8|3793.8|3796.6|3791.6|0
1589862900000|2020-05-19 04:35:00|3797.5|3792.5|3799.1|3794.1|3799.4|3794.4|3797.5|3792.5|0
1589863200000|2020-05-19 04:40:00|3798.7|3793.7|3798|3793|3799.5|3794.5|3796.9|3791.9|0
1589863500000|2020-05-19 04:45:00|3797.9|3792.9|3804.3|3799.3|3804.3|3799.3|3797.8|3792.8|0
1589863800000|2020-05-19 04:50:00|3804.2|3799.2|3804|3799|3804.2|3799.2|3802.2|3797.2|0
1589864100000|2020-05-19 04:55:00|3803.8|3798.8|3804|3799|3805.3|3800.3|3803.1|3798.1|0
1589864400000|2020-05-19 05:00:00|3804.1|3799.1|3799.6|3794.6|3805.4|3800.4|3799|3794|0
1589864700000|2020-05-19 05:05:00|3799.9|3794.9|3797.9|3792.9|3800.3|3795.3|3797.5|3792.5|0
1589865000000|2020-05-19 05:10:00|3798.2|3793.2|3799.8|3794.8|3800.3|3795.3|3797.4|3792.4|0
1589865300000|2020-05-19 05:15:00|3799.9|3794.9|3802.1|3797.1|3803|3798|3798.8|3793.8|0
1589865600000|2020-05-19 05:20:00|3802.2|3797.2|3797.7|3792.7|3802.2|3797.2|3797.5|3792.5|0
1589865900000|2020-05-19 05:25:00|3797.9|3792.9|3801.4|3796.4|3801.7|3796.7|3797.7|3792.7|0
1589866200000|2020-05-19 05:30:00|3801.3|3796.3|3800.5|3795.5|3801.3|3796.3|3798.6|3793.6|0
1589866500000|2020-05-19 05:35:00|3800.4|3795.4|3799.4|3794.4|3800.5|3795.5|3798.2|3793.2|0
1589866800000|2020-05-19 05:40:00|3799.6|3794.6|3798.4|3793.4|3799.6|3794.6|3796.6|3791.6|0
1589867100000|2020-05-19 05:45:00|3798.3|3793.3|3793.6|3788.6|3799.7|3794.7|3793|3788|0
1589867400000|2020-05-19 05:50:00|3793.5|3788.5|3796.3|3791.3|3796.8|3791.8|3793|3788|0
1589867700000|2020-05-19 05:55:00|3796.5|3791.5|3798.4|3793.4|3799.9|3794.9|3796.3|3791.3|0
1589868000000|2020-05-19 06:00:00|3798.2|3793.2|3800.5|3795.5|3803.7|3798.7|3794.5|3789.5|0
1589868300000|2020-05-19 06:05:00|3800.4|3795.4|3800.8|3795.8|3803.5|3798.5|3798.3|3793.3|0
1589868600000|2020-05-19 06:10:00|3800.7|3795.7|3803.6|3798.6|3805.3|3800.3|3800.6|3795.6|0
1589868900000|2020-05-19 06:15:00|3803.5|3798.5|3804.4|3799.4|3805.1|3800.1|3802.4|3797.4|0
1589869200000|2020-05-19 06:20:00|3804.3|3799.3|3805.9|3800.9|3806.6|3801.6|3803.2|3798.2|0
1589869500000|2020-05-19 06:25:00|3805.8|3800.8|3813.7|3808.7|3815.1|3810.1|3805.6|3800.6|0
1589869800000|2020-05-19 06:30:00|3813.5|3808.5|3814.9|3809.9|3817.9|3812.9|3811.8|3806.8|0
1589870100000|2020-05-19 06:35:00|3814.8|3809.8|3816.4|3811.4|3817.2|3812.2|3813.8|3808.8|0
1589870400000|2020-05-19 06:40:00|3816.5|3811.5|3819.6|3814.6|3820.1|3815.1|3814.3|3809.3|0
1589870700000|2020-05-19 06:45:00|3819.8|3814.8|3819.5|3814.5|3820.7|3815.7|3815.7|3810.7|0
1589871000000|2020-05-19 06:50:00|3819.4|3814.4|3826.1|3821.1|3827.9|3822.9|3818|3813|0
1589871300000|2020-05-19 06:55:00|3826|3821|3830.8|3825.8|3835.1|3830.1|3824.5|3819.5|0
1589871600000|2020-05-19 07:00:00|3830.7|3825.7|3824.4|3819.4|3830.7|3825.7|3823.8|3818.8|0
1589871900000|2020-05-19 07:05:00|3824.5|3819.5|3820.3|3815.3|3826.1|3821.1|3819.2|3814.2|0
1589872200000|2020-05-19 07:10:00|3820.2|3815.2|3822|3817|3824.9|3819.9|3819.3|3814.3|0
1589872500000|2020-05-19 07:15:00|3822.3|3817.3|3825.5|3820.5|3827.6|3822.6|3821.6|3816.6|0
1589872800000|2020-05-19 07:20:00|3825.3|3820.3|3819.2|3814.2|3826.9|3821.9|3818.3|3813.3|0
1589873100000|2020-05-19 07:25:00|3819|3814|3814.1|3809.1|3821.4|3816.4|3812.8|3807.8|0
1589873400000|2020-05-19 07:30:00|3814.2|3809.2|3810|3805|3814.2|3809.2|3808.3|3803.3|0
1589873700000|2020-05-19 07:35:00|3809.8|3804.8|3811|3806|3811.1|3806.1|3805.4|3800.4|0
1589874000000|2020-05-19 07:40:00|3810.9|3805.9|3812|3807|3813.1|3808.1|3807.7|3802.7|0
1589874300000|2020-05-19 07:45:00|3811.9|3806.9|3809.8|3804.8|3813.9|3808.9|3803.3|3798.3|0
1589874600000|2020-05-19 07:50:00|3810.1|3805.1|3801.4|3796.4|3810.6|3805.6|3800.9|3795.9|0
1589874900000|2020-05-19 07:55:00|3801.5|3796.5|3802.8|3797.8|3804.4|3799.4|3800.5|3795.5|0
1589875200000|2020-05-19 08:00:00|3802.7|3797.7|3802.1|3799.1|3807.5|3804.5|3801.7|3797.6|0
1589875500000|2020-05-19 08:05:00|3803|3800|3797.5|3794.5|3805.7|3802.7|3796.5|3793.5|0
1589875800000|2020-05-19 08:10:00|3797.4|3794.4|3794.8|3791.8|3797.4|3794.4|3792.8|3789.8|0
1589876100000|2020-05-19 08:15:00|3794.7|3791.7|3797|3794|3797|3794|3793.7|3790.7|0
1589876400000|2020-05-19 08:20:00|3798.1|3795.1|3797.9|3794.9|3801.4|3798.4|3796.9|3793.9|0
1589876700000|2020-05-19 08:25:00|3797.8|3794.8|3792.9|3789.9|3797.8|3794.8|3789.9|3786.9|0
1589877000000|2020-05-19 08:30:00|3793|3790|3794.6|3791.6|3795.2|3792.2|3792.3|3789.3|0
1589877300000|2020-05-19 08:35:00|3795.1|3792.1|3791.5|3788.5|3795.1|3792.1|3789.5|3786.5|0
1589877600000|2020-05-19 08:40:00|3791.6|3788.6|3791.3|3788.3|3794.6|3791.6|3790.5|3787.5|0
1589877900000|2020-05-19 08:45:00|3791.4|3788.4|3795.1|3792.1|3796.3|3793.3|3791.2|3788.2|0
1589878200000|2020-05-19 08:50:00|3794.9|3791.9|3794.6|3791.6|3797.4|3794.4|3792.5|3789.5|0
1589878500000|2020-05-19 08:55:00|3793.2|3790.2|3795.5|3792.5|3796.2|3793.2|3792.2|3789.2|0
1589878800000|2020-05-19 09:00:00|3794.7|3791.7|3794.4|3791.4|3797|3794|3791.7|3788.7|0
1589879100000|2020-05-19 09:05:00|3794.3|3791.3|3791.1|3788.1|3795.5|3792.5|3790.8|3787.8|0
1589879400000|2020-05-19 09:10:00|3791.3|3788.3|3791.5|3788.5|3792|3789|3790.4|3787.4|0
1589879700000|2020-05-19 09:15:00|3791.6|3788.6|3791|3788|3792.2|3789.2|3791|3788|0
1589880000000|2020-05-19 09:20:00|3790.9|3787.9|3789|3786|3790.9|3787.9|3788.9|3785.9|0
1589880300000|2020-05-19 09:25:00|3789.8|3786.8|3790|3787|3790.9|3787.9|3788.2|3785.2|0
1589880600000|2020-05-19 09:30:00|3790.5|3787.5|3791.6|3788.6|3794.9|3791.9|3790.5|3787.5|0
1589880900000|2020-05-19 09:35:00|3792|3789|3791.6|3788.6|3792.9|3789.9|3791.2|3788.2|0
1589881200000|2020-05-19 09:40:00|3791.8|3788.8|3791.9|3788.9|3793|3790|3791.2|3788.2|0
1589881500000|2020-05-19 09:45:00|3792.3|3789.3|3792.7|3789.7|3793.3|3790.3|3791.2|3788.2|0
1589881800000|2020-05-19 09:50:00|3793.6|3790.6|3793.6|3790.6|3793.6|3790.6|3792.7|3789.7|0
1589882100000|2020-05-19 09:55:00|3793.5|3790.5|3791.9|3788.9|3794.1|3791.1|3791|3788|0
1589882400000|2020-05-19 10:00:00|3791.2|3788.2|3790.5|3787.5|3792.9|3789.9|3788|3785|0
1589882700000|2020-05-19 10:05:00|3789.3|3786.3|3788.7|3785.7|3792.2|3789.2|3787.9|3784.9|0
1589883000000|2020-05-19 10:10:00|3789.9|3786.9|3790.5|3787.5|3792.7|3789.7|3788.7|3785.7|0
1589883300000|2020-05-19 10:15:00|3790.7|3787.7|3786.8|3783.8|3792.6|3789.6|3786.8|3783.8|0
1589883600000|2020-05-19 10:20:00|3787.1|3784.1|3785.1|3782.1|3789.3|3786.3|3785.1|3782.1|0
1589883900000|2020-05-19 10:25:00|3785.2|3782.2|3784|3781|3788.7|3785.7|3783.5|3780.5|0
1589884200000|2020-05-19 10:30:00|3783.9|3780.9|3786.6|3783.6|3787.6|3784.6|3783.2|3780.2|0
1589884500000|2020-05-19 10:35:00|3786.2|3783.2|3787|3784|3789.1|3786.1|3784|3781|0
1589884800000|2020-05-19 10:40:00|3787.5|3784.5|3790.2|3787.2|3790.9|3787.9|3786.8|3783.8|0
1589885100000|2020-05-19 10:45:00|3788.4|3785.4|3789.2|3786.2|3791|3788|3786.6|3783.6|0
1589885400000|2020-05-19 10:50:00|3788.4|3785.4|3790.4|3787.4|3791.5|3788.5|3787.7|3784.7|0
1589885700000|2020-05-19 10:55:00|3789.9|3786.9|3788|3785|3790.6|3787.6|3787.3|3784.3|0
1589886000000|2020-05-19 11:00:00|3789.1|3786.1|3793.3|3790.3|3794.9|3791.9|3789.1|3786.1|0
1589886300000|2020-05-19 11:05:00|3793|3790|3798.2|3795.2|3798.2|3795.2|3792.5|3789.5|0
1589886600000|2020-05-19 11:10:00|3798.3|3795.3|3799.6|3796.6|3801.9|3798.9|3798.2|3795.2|0
1589886900000|2020-05-19 11:15:00|3799.7|3796.7|3805.5|3802.5|3806.2|3803.2|3799.7|3796.7|0
1589887200000|2020-05-19 11:20:00|3806.9|3803.9|3810.6|3807.6|3811.1|3808.1|3805.9|3802.9|0
1589887500000|2020-05-19 11:25:00|3810.5|3807.5|3810.5|3807.5|3811.8|3808.8|3809.3|3806.3|0
1589887800000|2020-05-19 11:30:00|3810.3|3807.3|3810.4|3807.4|3810.4|3807.4|3808.1|3805.1|0
1589888100000|2020-05-19 11:35:00|3810.2|3807.2|3812.8|3809.8|3812.8|3809.8|3810.2|3807.2|0
1589888400000|2020-05-19 11:40:00|3812.7|3809.7|3816.5|3813.5|3816.6|3813.6|3811.9|3808.9|0
1589888700000|2020-05-19 11:45:00|3816.4|3813.4|3815.2|3812.2|3816.8|3813.8|3814.8|3811.8|0
1589889000000|2020-05-19 11:50:00|3815.1|3812.1|3813|3810|3815.6|3812.6|3812.8|3809.8|0
1589889300000|2020-05-19 11:55:00|3813.1|3810.1|3808.1|3805.1|3813.3|3810.3|3808.1|3805.1|0
1589889600000|2020-05-19 12:00:00|3807.7|3804.7|3804.8|3801.8|3808.8|3805.8|3804.5|3801.5|0
1589889900000|2020-05-19 12:05:00|3804.2|3801.2|3805.5|3802.5|3806.2|3803.2|3804.2|3801.2|0
1589890200000|2020-05-19 12:10:00|3805.6|3802.6|3804.5|3801.5|3805.8|3802.8|3803.8|3800.8|0
1589890500000|2020-05-19 12:15:00|3804.6|3801.6|3802.1|3799.1|3804.6|3801.6|3801.2|3798.2|0
1589890800000|2020-05-19 12:20:00|3802.2|3799.2|3803.4|3800.4|3804.1|3801.1|3802.1|3799.1|0
1589891100000|2020-05-19 12:25:00|3803.5|3800.5|3805.1|3802.1|3805.3|3802.3|3803.1|3800.1|0
1589891400000|2020-05-19 12:30:00|3805.3|3802.3|3806.3|3803.3|3806.5|3803.5|3805.3|3802.3|0
1589891700000|2020-05-19 12:35:00|3806.2|3803.2|3809.3|3806.3|3809.7|3806.7|3806.1|3803.1|0
1589892000000|2020-05-19 12:40:00|3809.2|3806.2|3809|3806|3809.3|3806.3|3807.7|3804.7|0
1589892300000|2020-05-19 12:45:00|3809.1|3806.1|3812|3809|3812.6|3809.6|3808.9|3805.9|0
1589892600000|2020-05-19 12:50:00|3812.1|3809.1|3815.5|3812.5|3817.9|3814.9|3812|3809|0
1589892900000|2020-05-19 12:55:00|3815.6|3812.6|3818.6|3815.6|3819.1|3816.1|3815.1|3812.1|0
1589893200000|2020-05-19 13:00:00|3817.9|3814.9|3815.2|3812.2|3819.8|3816.8|3815.2|3812.2|0
1589893500000|2020-05-19 13:05:00|3814.9|3811.9|3813.7|3810.7|3814.9|3811.9|3811.1|3808.1|0
1589893800000|2020-05-19 13:10:00|3813.6|3810.6|3812.8|3809.8|3813.6|3810.6|3810.9|3807.9|0
1589894100000|2020-05-19 13:15:00|3812.6|3809.6|3813.5|3810.5|3815|3812|3812.4|3809.4|0
1589894400000|2020-05-19 13:20:00|3814.2|3811.2|3812.8|3809.8|3814.2|3811.2|3812.5|3809.5|0
1589894700000|2020-05-19 13:25:00|3812.9|3809.9|3809.2|3806.2|3813.5|3810.5|3808.7|3805.7|0
1589895000000|2020-05-19 13:30:00|3808.4|3805.4|3817.9|3816.1|3829.5|3827.7|3803.7|3801.9|0
1589895300000|2020-05-19 13:35:00|3817.3|3815.5|3821|3819.2|3824.5|3822.7|3813.9|3812.1|0
1589895600000|2020-05-19 13:40:00|3821.7|3819.9|3817|3815.2|3823.7|3821.9|3812.3|3810.5|0
1589895900000|2020-05-19 13:45:00|3816.9|3815.1|3811.2|3809.4|3818.5|3816.7|3808.2|3806.4|0
1589896200000|2020-05-19 13:50:00|3811.3|3809.5|3824.5|3822.7|3826.8|3825|3811.2|3809.4|0
1589896500000|2020-05-19 13:55:00|3824.6|3822.8|3830|3828.2|3834.1|3832.3|3824.6|3822.8|0
1589896800000|2020-05-19 14:00:00|3830.1|3828.3|3833.6|3831.8|3837.8|3836|3829.3|3827.5|0
1589897100000|2020-05-19 14:05:00|3833.9|3832.1|3834.4|3832.6|3838.9|3837.1|3832.7|3830.9|0
1589897400000|2020-05-19 14:10:00|3833.9|3832.1|3838.5|3836.7|3841.1|3839.3|3831.6|3829.8|0
1589897700000|2020-05-19 14:15:00|3839|3837.2|3832|3830.2|3839.9|3838.1|3828.2|3826.4|0
1589898000000|2020-05-19 14:20:00|3831.7|3829.9|3835.7|3833.9|3837.1|3835.3|3830.5|3828.7|0
1589898300000|2020-05-19 14:25:00|3835.8|3834|3828.6|3826.8|3835.9|3834.1|3824.7|3822.9|0
1589898600000|2020-05-19 14:30:00|3829|3827.2|3827.3|3825.5|3834.2|3832.4|3824.9|3823.1|0
1589898900000|2020-05-19 14:35:00|3827.5|3825.7|3821.4|3819.6|3831.3|3829.5|3821|3819.2|0
1589899200000|2020-05-19 14:40:00|3821.3|3819.5|3821.5|3819.7|3821.7|3819.9|3815.9|3814.1|0
1589899500000|2020-05-19 14:45:00|3821.7|3819.9|3825.4|3823.6|3827.6|3825.8|3821.7|3819.9|0
1589899800000|2020-05-19 14:50:00|3825.3|3823.5|3825.6|3823.8|3828.8|3827|3822.1|3820.3|0
1589900100000|2020-05-19 14:55:00|3825.5|3823.7|3826.6|3824.8|3827.1|3825.3|3822.6|3820.8|0
1589900400000|2020-05-19 15:00:00|3826.4|3824.6|3824.9|3823.1|3827.6|3825.8|3822.1|3820.3|0
1589900700000|2020-05-19 15:05:00|3825.1|3823.3|3824|3822.2|3825.7|3823.9|3821.1|3819.3|0
1589901000000|2020-05-19 15:10:00|3823.4|3821.6|3826.1|3824.3|3826.7|3824.9|3821.4|3819.6|0
1589901300000|2020-05-19 15:15:00|3825.9|3824.1|3829.9|3828.1|3832.9|3831.1|3825.9|3824.1|0
1589901600000|2020-05-19 15:20:00|3830.1|3828.3|3831.1|3829.3|3831.4|3829.6|3826.2|3824.4|0
1589901900000|2020-05-19 15:25:00|3830.9|3829.1|3835.3|3833.5|3835.5|3833.7|3827|3825.2|0
1589902200000|2020-05-19 15:30:00|3835.2|3833.4|3833.5|3831.7|3838.9|3837.1|3831.3|3829.5|0
1589902500000|2020-05-19 15:35:00|3833.6|3831.8|3828.4|3826.6|3836.2|3834.4|3825.8|3824|0
1589902800000|2020-05-19 15:40:00|3829.1|3827.3|3824.5|3822.7|3831.7|3829.9|3822.7|3820.9|0
1589903100000|2020-05-19 15:45:00|3824.7|3822.9|3831.3|3829.5|3833.1|3831.3|3824.7|3822.9|0
1589903400000|2020-05-19 15:50:00|3831.5|3829.7|3830.2|3828.4|3834.2|3832.4|3829.7|3827.9|0
1589903700000|2020-05-19 15:55:00|3830.3|3828.5|3828.9|3827.1|3832.1|3830.3|3827.7|3825.9|0
1589904000000|2020-05-19 16:00:00|3828.6|3826.8|3829|3827.2|3830.7|3828.9|3825.7|3823.9|0
1589904300000|2020-05-19 16:05:00|3828.9|3827.1|3828.6|3826.8|3829.5|3827.7|3825.8|3824|0
1589904600000|2020-05-19 16:10:00|3828.7|3826.9|3827.4|3825.6|3828.7|3826.9|3824.3|3822.5|0
1589904900000|2020-05-19 16:15:00|3827.1|3825.3|3819.5|3817.7|3827.7|3825.9|3818.6|3816.8|0
1589905200000|2020-05-19 16:20:00|3819.3|3817.5|3823.5|3821.7|3824.8|3823|3819.1|3817.3|0
1589905500000|2020-05-19 16:25:00|3823.6|3821.8|3822.5|3820.7|3825.2|3823.4|3821.8|3820|0
1589905800000|2020-05-19 16:30:00|3822.4|3820.6|3824.1|3822.3|3826.9|3825.1|3820.7|3818.9|0
1589906100000|2020-05-19 16:35:00|3824.3|3822.5|3823.4|3821.6|3827.6|3825.8|3823.4|3821.6|0
1589906400000|2020-05-19 16:40:00|3823.6|3821.8|3829.7|3827.9|3830.4|3828.6|3823.3|3821.5|0
1589906700000|2020-05-19 16:45:00|3828.8|3827|3831.6|3829.8|3832.6|3830.8|3828.3|3826.5|0
1589907000000|2020-05-19 16:50:00|3831.7|3829.9|3831.6|3829.8|3834.6|3832.8|3831.4|3829.6|0
1589907300000|2020-05-19 16:55:00|3831.4|3829.6|3836.1|3834.3|3836.2|3834.4|3830.7|3828.9|0
1589907600000|2020-05-19 17:00:00|3836.2|3834.4|3831.5|3829.7|3837.1|3835.3|3830.9|3829.1|0
1589907900000|2020-05-19 17:05:00|3831.6|3829.8|3834.6|3832.8|3834.6|3832.8|3829.2|3827.4|0
1589908200000|2020-05-19 17:10:00|3834.5|3832.7|3841.4|3839.6|3842.4|3840.6|3833.3|3831.5|0
1589908500000|2020-05-19 17:15:00|3841.3|3839.5|3846.3|3844.5|3846.6|3844.8|3840.4|3838.6|0
1589908800000|2020-05-19 17:20:00|3846.4|3844.6|3849.1|3847.3|3849.2|3847.4|3844.9|3843.1|0
1589909100000|2020-05-19 17:25:00|3849.2|3847.4|3846.1|3844.3|3849.6|3847.8|3846|3844.2|0
1589909400000|2020-05-19 17:30:00|3845.5|3843.7|3847|3845.2|3848.4|3846.6|3843.7|3841.9|0
1589909700000|2020-05-19 17:35:00|3846.9|3845.1|3847.1|3845.3|3848|3846.2|3846|3844.2|0
1589910000000|2020-05-19 17:40:00|3847|3845.2|3847.7|3845.9|3848|3846.2|3844.7|3842.9|0
1589910300000|2020-05-19 17:45:00|3847.8|3846|3844.8|3843|3847.8|3846|3844|3842.2|0
1589910600000|2020-05-19 17:50:00|3844.9|3843.1|3845.8|3844|3847.1|3845.3|3841.8|3840|0
1589910900000|2020-05-19 17:55:00|3845.7|3843.9|3846.2|3844.4|3847.4|3845.6|3844.9|3843.1|0
1589911200000|2020-05-19 18:00:00|3846.1|3844.3|3839.2|3837.4|3847.3|3845.5|3838.8|3837|0
1589911500000|2020-05-19 18:05:00|3839.1|3837.3|3844.6|3842.8|3846.1|3844.3|3838.1|3836.3|0
1589911800000|2020-05-19 18:10:00|3844.5|3842.7|3843.4|3841.6|3845.4|3843.6|3842.9|3841.1|0
1589912100000|2020-05-19 18:15:00|3843.2|3841.4|3843.8|3842|3845.9|3844.1|3842.3|3840.5|0
1589912400000|2020-05-19 18:20:00|3843.6|3841.8|3843.9|3842.1|3844.9|3843.1|3841.9|3840.1|0
1589912700000|2020-05-19 18:25:00|3843.8|3842|3839.6|3837.8|3843.9|3842.1|3839.6|3837.8|0
1589913000000|2020-05-19 18:30:00|3839.4|3837.6|3844.1|3842.3|3844.7|3842.9|3839.3|3837.5|0
1589913300000|2020-05-19 18:35:00|3844|3842.2|3843.9|3842.1|3845.5|3843.7|3843.2|3841.4|0
1589913600000|2020-05-19 18:40:00|3844|3842.2|3843.7|3841.9|3844.4|3842.6|3841.8|3840|0
1589913900000|2020-05-19 18:45:00|3843.5|3841.7|3845.7|3843.9|3846|3844.2|3842.4|3840.6|0
1589914200000|2020-05-19 18:50:00|3845.2|3843.4|3840.4|3838.6|3845.5|3843.7|3840|3838.2|0
1589914500000|2020-05-19 18:55:00|3840.5|3838.7|3815.8|3814|3840.9|3839.1|3812.8|3811|0
1589914800000|2020-05-19 19:00:00|3815.2|3813.4|3821.3|3819.5|3825.2|3823.4|3812.6|3810.8|0
1589915100000|2020-05-19 19:05:00|3822|3820.2|3826.1|3824.3|3827.4|3825.6|3819.5|3817.7|0
1589915400000|2020-05-19 19:10:00|3825.3|3823.5|3830.9|3829.1|3835.8|3834|3822.8|3821|0
1589915700000|2020-05-19 19:15:00|3831.2|3829.4|3822.7|3820.9|3831.7|3829.9|3822.7|3820.9|0
1589916000000|2020-05-19 19:20:00|3822.6|3820.8|3816.7|3814.9|3825.2|3823.4|3814.6|3812.8|0
1589916300000|2020-05-19 19:25:00|3816.5|3814.7|3822.3|3820.5|3822.3|3820.5|3812.5|3810.7|0
1589916600000|2020-05-19 19:30:00|3822.2|3820.4|3814.6|3812.8|3822.2|3820.4|3811.6|3809.8|0
1589916900000|2020-05-19 19:35:00|3815|3813.2|3809.2|3807.4|3816.5|3814.7|3803|3801.2|0
1589917200000|2020-05-19 19:40:00|3808.9|3807.1|3811.5|3809.7|3814.7|3812.9|3806.1|3804.3|0
1589917500000|2020-05-19 19:45:00|3810.4|3808.6|3805.3|3803.5|3816.1|3814.3|3805.2|3803.4|0
1589917800000|2020-05-19 19:50:00|3804|3802.2|3792|3790.2|3806|3804.2|3790.5|3788.7|0
1589918100000|2020-05-19 19:55:00|3791.4|3789.6|3786.4|3784.6|3795.9|3794.1|3786.4|3784.6|0
1589918400000|2020-05-19 20:00:00|3787|3784|3788.1|3785.1|3790.5|3787.5|3786.7|3783.7|0
1589918700000|2020-05-19 20:05:00|3788.2|3785.2|3789|3786|3789.3|3786.3|3787.5|3784.5|0
1589919000000|2020-05-19 20:10:00|3789.1|3786.1|3789|3786|3789.1|3786.1|3788.3|3785.3|0
1589919300000|2020-05-19 20:15:00|3789.1|3786.1|3789|3786|3789.5|3786.5|3788.8|3785.8|0
1589919600000|2020-05-19 20:20:00|3789.2|3786.2|3788.9|3785.9|3789.3|3786.3|3788.5|3785.5|0
1589919900000|2020-05-19 20:25:00|3789|3786|3789|3786|3789.9|3786.9|3788.7|3785.7|0
1589920200000|2020-05-19 20:30:00|3788.9|3785.9|3788.6|3785.6|3789.5|3786.5|3788.2|3785.2|0
1589920500000|2020-05-19 20:35:00|3788.7|3785.7|3789.8|3786.8|3789.9|3786.9|3788.7|3785.7|0
1589920800000|2020-05-19 20:40:00|3789.6|3786.6|3790|3787|3790.4|3787.4|3789.5|3786.5|0
1589921100000|2020-05-19 20:45:00|3789.9|3786.9|3789.1|3786.1|3790.3|3787.3|3788.8|3785.8|0
1589921400000|2020-05-19 20:50:00|3788.6|3785.6|3789.6|3786.6|3789.6|3786.6|3788.6|3785.6|0
1589921700000|2020-05-19 20:55:00|3789.3|3786.3|3789.8|3786.8|3790.7|3787.7|3789.1|3786.1|0
1589922000000|2020-05-19 21:00:00|3789.9|3786.9|3789.8|3786.8|3790.3|3787.3|3789.8|3786.8|0
1589922300000|2020-05-19 21:05:00|3789.7|3786.7|3789.4|3786.4|3789.9|3786.9|3789.4|3786.4|0
1589922600000|2020-05-19 21:10:00|3789.5|3786.5|3789.9|3786.9|3789.9|3786.9|3789.3|3786.3|0
1589922900000|2020-05-19 21:15:00|3789.8|3786.8|3789.6|3786.6|3790|3787|3789.5|3786.5|0
1589923200000|2020-05-19 21:20:00|3789.4|3786.4|3790.1|3787.1|3790.2|3787.2|3789.4|3786.4|0
1589923500000|2020-05-19 21:25:00|3789.9|3786.9|3789.8|3786.8|3790.2|3787.2|3789.7|3786.7|0
1589923800000|2020-05-19 21:30:00|3789.9|3786.9|3789.1|3786.1|3789.9|3786.9|3788.9|3785.9|0
1589924100000|2020-05-19 21:35:00|3789.2|3786.2|3788.7|3785.7|3789.4|3786.4|3788.4|3785.4|0
1589924400000|2020-05-19 21:40:00|3788.8|3785.8|3788.3|3785.3|3789|3786|3788.3|3785.3|0
1589924700000|2020-05-19 21:45:00|3788.5|3785.5|3788.6|3785.6|3788.8|3785.8|3788.2|3785.2|0
1589925000000|2020-05-19 21:50:00|3788.5|3785.5|3788.4|3785.4|3788.9|3785.9|3788.3|3785.3|0
1589925300000|2020-05-19 21:55:00|3788.3|3785.3|3789|3786|3789.5|3786.5|3788.3|3785.3|0
1589925600000|2020-05-19 22:00:00|3788.9|3785.9|3788|3785|3789.5|3786.5|3787.4|3784.4|0
1589925900000|2020-05-19 22:05:00|3787.9|3784.9|3785.5|3782.5|3787.9|3784.9|3785.4|3782.4|0
1589926200000|2020-05-19 22:10:00|3785.6|3782.6|3786.4|3783.4|3786.5|3783.5|3785.2|3782.2|0
1589926500000|2020-05-19 22:15:00|3786.3|3783.3|3788|3785|3788|3785|3786.2|3783.2|0
1589926800000|2020-05-19 22:20:00|3787.9|3784.9|3787.9|3784.9|3788.4|3785.4|3787.7|3784.7|0
1589927100000|2020-05-19 22:25:00|3788|3785|3788|3785|3788.2|3785.2|3787.4|3784.4|0
1589927400000|2020-05-19 22:30:00|3788.1|3785.1|3788.1|3785.1|3788.7|3785.7|3787.6|3784.6|0
1589927700000|2020-05-19 22:35:00|3788.2|3785.2|3787.4|3784.4|3788.4|3785.4|3786.3|3783.3|0
1589928000000|2020-05-19 22:40:00|3787.5|3784.5|3787.9|3784.9|3788.1|3785.1|3787.2|3784.2|0
1589928300000|2020-05-19 22:45:00|3788.1|3785.1|3788.3|3785.3|3788.8|3785.8|3788|3785|0
1589928600000|2020-05-19 22:50:00|3788.4|3785.4|3789.4|3786.4|3789.4|3786.4|3788.2|3785.2|0
1589928900000|2020-05-19 22:55:00|3789.5|3786.5|3790.2|3787.2|3790.3|3787.3|3789.4|3786.4|0
1589929200000|2020-05-19 23:00:00|3790|3787|3792.2|3789.2|3792.2|3789.2|3790|3787|0
1589929500000|2020-05-19 23:05:00|3792.3|3789.3|3793.5|3790.5|3793.8|3790.8|3792.2|3789.2|0
1589929800000|2020-05-19 23:10:00|3793.4|3790.4|3795.3|3792.3|3795.5|3792.5|3793.4|3790.4|0
1589930100000|2020-05-19 23:15:00|3795.4|3792.4|3796|3793|3796.3|3793.3|3795.4|3792.4|0
1589930400000|2020-05-19 23:20:00|3796.4|3793.4|3796|3793|3796.5|3793.5|3795.2|3792.2|0
1589930700000|2020-05-19 23:25:00|3796.2|3793.2|3796.5|3793.5|3797.6|3794.6|3796|3793|0
1589931000000|2020-05-19 23:30:00|3796.4|3793.4|3797|3794|3797.3|3794.3|3796.4|3793.4|0
1589931300000|2020-05-19 23:35:00|3797.1|3794.1|3798.8|3795.8|3798.9|3795.9|3797|3794|0
1589931600000|2020-05-19 23:40:00|3798.7|3795.7|3800.2|3797.2|3800.4|3797.4|3798.7|3795.7|0
1589931900000|2020-05-19 23:45:00|3800.1|3797.1|3799.6|3796.6|3800.2|3797.2|3799|3796|0
1589932200000|2020-05-19 23:50:00|3799.7|3796.7|3799.6|3796.6|3800.3|3797.3|3799.3|3796.3|0
1589932500000|2020-05-19 23:55:00|3799.7|3796.7|3801.1|3796.1|3801.8|3798.2|3799.5|3796.1|0
1589932800000|2020-05-20 00:00:00|3801.5|3796.5|3803.5|3798.5|3805.1|3800.1|3801|3796|0
1589933100000|2020-05-20 00:05:00|3803.4|3798.4|3805.1|3800.1|3806.8|3801.8|3802.9|3797.9|0
1589933400000|2020-05-20 00:10:00|3804.9|3799.9|3804.3|3799.3|3805.6|3800.6|3803.4|3798.4|0
1589933700000|2020-05-20 00:15:00|3804.2|3799.2|3802.9|3797.9|3805.2|3800.2|3802.9|3797.9|0
1589934000000|2020-05-20 00:20:00|3802.7|3797.7|3799.3|3794.3|3803.8|3798.8|3798.5|3793.5|0
1589934300000|2020-05-20 00:25:00|3799.6|3794.6|3800.3|3795.3|3801.6|3796.6|3799.3|3794.3|0
1589934600000|2020-05-20 00:30:00|3800.5|3795.5|3805.3|3800.3|3806.2|3801.2|3800.2|3795.2|0
1589934900000|2020-05-20 00:35:00|3805.5|3800.5|3804.8|3799.8|3806|3801|3804.3|3799.3|0
1589935200000|2020-05-20 00:40:00|3804.9|3799.9|3805.7|3800.7|3806.3|3801.3|3803.7|3798.7|0
1589935500000|2020-05-20 00:45:00|3805.6|3800.6|3805.3|3800.3|3805.9|3800.9|3804.3|3799.3|0
1589935800000|2020-05-20 00:50:00|3805.4|3800.4|3804.1|3799.1|3805.7|3800.7|3803.9|3798.9|0
1589936100000|2020-05-20 00:55:00|3804|3799|3805.1|3800.1|3807.3|3802.3|3803.9|3798.9|0
1589936400000|2020-05-20 01:00:00|3805|3800|3807.3|3802.3|3808.8|3803.8|3805|3800|0
1589936700000|2020-05-20 01:05:00|3807.4|3802.4|3806.3|3801.3|3807.5|3802.5|3805.5|3800.5|0
1589937000000|2020-05-20 01:10:00|3806.5|3801.5|3804.7|3799.7|3806.6|3801.6|3803.6|3798.6|0
1589937300000|2020-05-20 01:15:00|3804.6|3799.6|3807.9|3802.9|3808.8|3803.8|3804.6|3799.6|0
1589937600000|2020-05-20 01:20:00|3808|3803|3808.6|3803.6|3810.8|3805.8|3807|3802|0
1589937900000|2020-05-20 01:25:00|3808.5|3803.5|3809.8|3804.8|3810.2|3805.2|3807.9|3802.9|0
1589938200000|2020-05-20 01:30:00|3809.7|3804.7|3810.6|3805.6|3812|3807|3807|3802|0
1589938500000|2020-05-20 01:35:00|3810.5|3805.5|3811.1|3806.1|3811.6|3806.6|3810|3805|0
1589938800000|2020-05-20 01:40:00|3811.2|3806.2|3811.4|3806.4|3812.7|3807.7|3810.7|3805.7|0
1589939100000|2020-05-20 01:45:00|3811.5|3806.5|3813.2|3808.2|3813.9|3808.9|3811.2|3806.2|0
1589939400000|2020-05-20 01:50:00|3813.3|3808.3|3813.1|3808.1|3814.7|3809.7|3812.8|3807.8|0
1589939700000|2020-05-20 01:55:00|3813.2|3808.2|3814.3|3809.3|3815.1|3810.1|3812.7|3807.7|0
1589940000000|2020-05-20 02:00:00|3814.2|3809.2|3812.7|3807.7|3814.4|3809.4|3812|3807|0
1589940300000|2020-05-20 02:05:00|3812.8|3807.8|3813.5|3808.5|3813.9|3808.9|3812.2|3807.2|0
1589940600000|2020-05-20 02:10:00|3813.6|3808.6|3811.5|3806.5|3813.8|3808.8|3811.4|3806.4|0
1589940900000|2020-05-20 02:15:00|3811.6|3806.6|3812.2|3807.2|3813.1|3808.1|3811.2|3806.2|0
1589941200000|2020-05-20 02:20:00|3812.3|3807.3|3810.5|3805.5|3813.7|3808.7|3810.4|3805.4|0
1589941500000|2020-05-20 02:25:00|3810.6|3805.6|3810.3|3805.3|3811.8|3806.8|3810.1|3805.1|0
1589941800000|2020-05-20 02:30:00|3810.2|3805.2|3810.6|3805.6|3811.4|3806.4|3809.6|3804.6|0
1589942100000|2020-05-20 02:35:00|3810.5|3805.5|3812.4|3807.4|3812.9|3807.9|3810.3|3805.3|0
1589942400000|2020-05-20 02:40:00|3812.3|3807.3|3813.3|3808.3|3814.2|3809.2|3811.7|3806.7|0
1589942700000|2020-05-20 02:45:00|3813.5|3808.5|3812.9|3807.9|3814.3|3809.3|3812.9|3807.9|0
1589943000000|2020-05-20 02:50:00|3813|3808|3812.1|3807.1|3813.5|3808.5|3811.2|3806.2|0
1589943300000|2020-05-20 02:55:00|3812.2|3807.2|3811.4|3806.4|3813.7|3808.7|3811.1|3806.1|0
1589943600000|2020-05-20 03:00:00|3811.5|3806.5|3808.1|3803.1|3812.2|3807.2|3806.9|3801.9|0
1589943900000|2020-05-20 03:05:00|3807.9|3802.9|3809.1|3804.1|3809.1|3804.1|3807.3|3802.3|0
1589944200000|2020-05-20 03:10:00|3809|3804|3810.5|3805.5|3811.1|3806.1|3808.9|3803.9|0
1589944500000|2020-05-20 03:15:00|3810.7|3805.7|3810.7|3805.7|3811|3806|3808.1|3803.1|0
1589944800000|2020-05-20 03:20:00|3810.8|3805.8|3810.1|3805.1|3811.3|3806.3|3809.5|3804.5|0
1589945100000|2020-05-20 03:25:00|3810|3805|3811.1|3806.1|3811.3|3806.3|3810|3805|0
1589945400000|2020-05-20 03:30:00|3811.2|3806.2|3811.8|3806.8|3812.5|3807.5|3810.9|3805.9|0
1589945700000|2020-05-20 03:35:00|3812.1|3807.1|3812.2|3807.2|3813|3808|3811.3|3806.3|0
1589946000000|2020-05-20 03:40:00|3812.1|3807.1|3812.1|3807.1|3812.8|3807.8|3810.4|3805.4|0
1589946300000|2020-05-20 03:45:00|3812|3807|3812.5|3807.5|3812.7|3807.7|3810.9|3805.9|0
1589946600000|2020-05-20 03:50:00|3812.4|3807.4|3812.9|3807.9|3813.1|3808.1|3811.7|3806.7|0
1589946900000|2020-05-20 03:55:00|3813|3808|3812.2|3807.2|3813.1|3808.1|3811.7|3806.7|0
1589947200000|2020-05-20 04:00:00|3812.3|3807.3|3810.8|3805.8|3813.8|3808.8|3809.3|3804.3|0
1589947500000|2020-05-20 04:05:00|3810.9|3805.9|3812.6|3807.6|3812.7|3807.7|3809.9|3804.9|0
1589947800000|2020-05-20 04:10:00|3812.5|3807.5|3818|3813|3818.7|3813.7|3812.3|3807.3|0
1589948100000|2020-05-20 04:15:00|3817.9|3812.9|3817.5|3812.5|3818.3|3813.3|3817.3|3812.3|0
1589948400000|2020-05-20 04:20:00|3817.6|3812.6|3820.2|3815.2|3821.4|3816.4|3817.2|3812.2|0
1589948700000|2020-05-20 04:25:00|3820.3|3815.3|3818.9|3813.9|3820.3|3815.3|3818.2|3813.2|0
1589949000000|2020-05-20 04:30:00|3818.8|3813.8|3817.6|3812.6|3819.7|3814.7|3816.5|3811.5|0
1589949300000|2020-05-20 04:35:00|3817.7|3812.7|3818|3813|3818.1|3813.1|3816.9|3811.9|0
1589949600000|2020-05-20 04:40:00|3817.9|3812.9|3817.1|3812.1|3818.8|3813.8|3817.1|3812.1|0
1589949900000|2020-05-20 04:45:00|3817.2|3812.2|3816.3|3811.3|3817.8|3812.8|3816|3811|0
1589950200000|2020-05-20 04:50:00|3816.4|3811.4|3817.2|3812.2|3817.8|3812.8|3815.7|3810.7|0
1589950500000|2020-05-20 04:55:00|3817.3|3812.3|3815.8|3810.8|3817.9|3812.9|3815.5|3810.5|0
1589950800000|2020-05-20 05:00:00|3815.9|3810.9|3814.9|3809.9|3816.4|3811.4|3814.7|3809.7|0
1589951100000|2020-05-20 05:05:00|3815|3810|3817.6|3812.6|3818.6|3813.6|3814.7|3809.7|0
1589951400000|2020-05-20 05:10:00|3817.7|3812.7|3818.1|3813.1|3819|3814|3817.3|3812.3|0
1589951700000|2020-05-20 05:15:00|3818.3|3813.3|3817.1|3812.1|3819|3814|3816.6|3811.6|0
1589952000000|2020-05-20 05:20:00|3817|3812|3817|3812|3818.5|3813.5|3816.3|3811.3|0
1589952300000|2020-05-20 05:25:00|3817.1|3812.1|3817.2|3812.2|3817.6|3812.6|3815.7|3810.7|0
1589952600000|2020-05-20 05:30:00|3817.3|3812.3|3814|3809|3817.6|3812.6|3812.8|3807.8|0
1589952900000|2020-05-20 05:35:00|3813.9|3808.9|3812.9|3807.9|3814.8|3809.8|3811.9|3806.9|0
1589953200000|2020-05-20 05:40:00|3813|3808|3813.4|3808.4|3814.1|3809.1|3812.9|3807.9|0
1589953500000|2020-05-20 05:45:00|3813.5|3808.5|3813.8|3808.8|3815.2|3810.2|3813.4|3808.4|0
1589953800000|2020-05-20 05:50:00|3813.6|3808.6|3809.3|3804.3|3814|3809|3808.9|3803.9|0
1589954100000|2020-05-20 05:55:00|3809.5|3804.5|3808.7|3803.7|3810.4|3805.4|3807.6|3802.6|0
1589954400000|2020-05-20 06:00:00|3808.8|3803.8|3809.5|3804.5|3810.2|3805.2|3807.3|3802.3|0
1589954700000|2020-05-20 06:05:00|3809.4|3804.4|3804.1|3799.1|3809.6|3804.6|3803.2|3798.2|0
1589955000000|2020-05-20 06:10:00|3804.2|3799.2|3803.7|3798.7|3805.3|3800.3|3802.9|3797.9|0
1589955300000|2020-05-20 06:15:00|3803.9|3798.9|3806.8|3801.8|3807.1|3802.1|3803.3|3798.3|0
1589955600000|2020-05-20 06:20:00|3806.5|3801.5|3806|3801|3807.4|3802.4|3806|3801|0
1589955900000|2020-05-20 06:25:00|3805.7|3800.7|3804.8|3799.8|3806.8|3801.8|3804|3799|0
1589956200000|2020-05-20 06:30:00|3804.7|3799.7|3809.3|3804.3|3809.9|3804.9|3804.7|3799.7|0
1589956500000|2020-05-20 06:35:00|3809.4|3804.4|3804.8|3799.8|3809.4|3804.4|3804.5|3799.5|0
1589956800000|2020-05-20 06:40:00|3804.7|3799.7|3804.9|3799.9|3805.7|3800.7|3802.5|3797.5|0
1589957100000|2020-05-20 06:45:00|3805|3800|3806.6|3801.6|3807.9|3802.9|3804.5|3799.5|0
1589957400000|2020-05-20 06:50:00|3806.7|3801.7|3806.3|3801.3|3807.7|3802.7|3805.1|3800.1|0
1589957700000|2020-05-20 06:55:00|3806.2|3801.2|3805.4|3800.4|3808.1|3803.1|3803.5|3798.5|0
1589958000000|2020-05-20 07:00:00|3805.5|3800.5|3813.3|3808.3|3814.5|3809.5|3803.5|3798.5|0
1589958300000|2020-05-20 07:05:00|3813.5|3808.5|3815.2|3810.2|3817.4|3812.4|3813.2|3808.2|0
1589958600000|2020-05-20 07:10:00|3815.1|3810.1|3813.9|3808.9|3816.5|3811.5|3812.7|3807.7|0
1589958900000|2020-05-20 07:15:00|3814|3809|3813.8|3808.8|3816.5|3811.5|3812.6|3807.6|0
1589959200000|2020-05-20 07:20:00|3813.6|3808.6|3809.9|3804.9|3813.9|3808.9|3808.9|3803.9|0
1589959500000|2020-05-20 07:25:00|3810.1|3805.1|3812.5|3807.5|3814.9|3809.9|3809.5|3804.5|0
1589959800000|2020-05-20 07:30:00|3812.9|3807.9|3808.4|3803.4|3813.6|3808.6|3808.3|3803.3|0
1589960100000|2020-05-20 07:35:00|3808.5|3803.5|3809.8|3804.8|3809.8|3804.8|3806|3801|0
1589960400000|2020-05-20 07:40:00|3809.4|3804.4|3812.6|3807.6|3813.1|3808.1|3809.2|3804.2|0
1589960700000|2020-05-20 07:45:00|3812.4|3807.4|3811.3|3806.3|3812.9|3807.9|3809.5|3804.5|0
1589961000000|2020-05-20 07:50:00|3811.4|3806.4|3813.2|3808.2|3815|3810|3811.3|3806.3|0
1589961300000|2020-05-20 07:55:00|3813.3|3808.3|3808.9|3803.9|3813.8|3808.8|3808.6|3803.6|0
1589961600000|2020-05-20 08:00:00|3809.1|3804.1|3818|3815|3820.2|3817.2|3808.4|3803.4|0
1589961900000|2020-05-20 08:05:00|3818.1|3815.1|3818.9|3815.9|3820.2|3817.2|3818.1|3815.1|0
1589962200000|2020-05-20 08:10:00|3819.2|3816.2|3822.3|3819.3|3823.4|3820.4|3818.9|3815.9|0
1589962500000|2020-05-20 08:15:00|3822.7|3819.7|3827.1|3824.1|3827.4|3824.4|3821.9|3818.9|0
1589962800000|2020-05-20 08:20:00|3827|3824|3828.9|3825.9|3829.4|3826.4|3827|3824|0
1589963100000|2020-05-20 08:25:00|3829|3826|3829|3826|3830.3|3827.3|3828.2|3825.2|0
1589963400000|2020-05-20 08:30:00|3829.1|3826.1|3827.7|3824.7|3830.3|3827.3|3827|3824|0
1589963700000|2020-05-20 08:35:00|3827.8|3824.8|3827.7|3824.7|3828|3825|3826.2|3823.2|0
1589964000000|2020-05-20 08:40:00|3828.6|3825.6|3827.5|3824.5|3829.3|3826.3|3826.5|3823.5|0
1589964300000|2020-05-20 08:45:00|3827.4|3824.4|3827.6|3824.6|3828.3|3825.3|3826.3|3823.3|0
1589964600000|2020-05-20 08:50:00|3827.8|3824.8|3829.6|3826.6|3829.9|3826.9|3827.8|3824.8|0
1589964900000|2020-05-20 08:55:00|3829.7|3826.7|3830.5|3827.5|3830.5|3827.5|3829.2|3826.2|0
1589965200000|2020-05-20 09:00:00|3830.4|3827.4|3831.3|3828.3|3831.6|3828.6|3830.4|3827.4|0
1589965500000|2020-05-20 09:05:00|3831|3828|3832.2|3829.2|3832.4|3829.4|3830.8|3827.8|0
1589965800000|2020-05-20 09:10:00|3832.1|3829.1|3832.5|3829.5|3832.6|3829.6|3831.6|3828.6|0
1589966100000|2020-05-20 09:15:00|3832.6|3829.6|3831.7|3828.7|3832.8|3829.8|3831.5|3828.5|0
1589966400000|2020-05-20 09:20:00|3831.9|3828.9|3833.6|3830.6|3833.6|3830.6|3831.7|3828.7|0
1589966700000|2020-05-20 09:25:00|3833.8|3830.8|3833.5|3830.5|3834.9|3831.9|3833|3830|0
1589967000000|2020-05-20 09:30:00|3833.4|3830.4|3834.6|3831.6|3834.8|3831.8|3833.4|3830.4|0
1589967300000|2020-05-20 09:35:00|3834.7|3831.7|3835.2|3832.2|3835.3|3832.3|3834.7|3831.7|0
1589967600000|2020-05-20 09:40:00|3835.1|3832.1|3836.7|3833.7|3836.7|3833.7|3834.8|3831.8|0
1589967900000|2020-05-20 09:45:00|3836.9|3833.9|3837.9|3834.9|3837.9|3834.9|3836.9|3833.9|0
1589968200000|2020-05-20 09:50:00|3838.4|3835.4|3839.2|3836.2|3839.2|3836.2|3838.3|3835.3|0
1589968500000|2020-05-20 09:55:00|3838.9|3835.9|3840.6|3837.6|3841.3|3838.3|3838.9|3835.9|0
1589968800000|2020-05-20 10:00:00|3840.7|3837.7|3840.2|3837.2|3841.6|3838.6|3840.2|3837.2|0
1589969100000|2020-05-20 10:05:00|3840.5|3837.5|3840.9|3837.9|3841.1|3838.1|3840.4|3837.4|0
1589969400000|2020-05-20 10:10:00|3840.8|3837.8|3840.5|3837.5|3841.1|3838.1|3840|3837|0
1589969700000|2020-05-20 10:15:00|3840.4|3837.4|3839.9|3836.9|3841.3|3838.3|3839.8|3836.8|0
1589970000000|2020-05-20 10:20:00|3840.1|3837.1|3839.9|3836.9|3840.5|3837.5|3839.6|3836.6|0
1589970300000|2020-05-20 10:25:00|3840.6|3837.6|3840.6|3837.6|3840.8|3837.8|3840|3837|0
1589970600000|2020-05-20 10:30:00|3840.7|3837.7|3841.3|3838.3|3841.3|3838.3|3840.1|3837.1|0
1589970900000|2020-05-20 10:35:00|3841.1|3838.1|3841.5|3838.5|3841.5|3838.5|3840.9|3837.9|0
1589971200000|2020-05-20 10:40:00|3841.8|3838.8|3843.4|3840.4|3843.5|3840.5|3840.9|3837.9|0
1589971500000|2020-05-20 10:45:00|3843.3|3840.3|3842.8|3839.8|3844.2|3841.2|3842.3|3839.3|0
1589971800000|2020-05-20 10:50:00|3842.9|3839.9|3842.9|3839.9|3843.1|3840.1|3841.8|3838.8|0
1589972100000|2020-05-20 10:55:00|3843.1|3840.1|3841.8|3838.8|3843.1|3840.1|3841.3|3838.3|0
1589972400000|2020-05-20 11:00:00|3841.5|3838.5|3838.5|3835.5|3841.9|3838.9|3838.1|3835.1|0
1589972700000|2020-05-20 11:05:00|3838.7|3835.7|3834.4|3831.4|3839.1|3836.1|3834|3831|0
1589973000000|2020-05-20 11:10:00|3834.7|3831.7|3834.7|3831.7|3836.4|3833.4|3834.3|3831.3|0
1589973300000|2020-05-20 11:15:00|3834.6|3831.6|3835.9|3832.9|3836.2|3833.2|3834.3|3831.3|0
1589973600000|2020-05-20 11:20:00|3836|3833|3838.3|3835.3|3838.5|3835.5|3835.7|3832.7|0
1589973900000|2020-05-20 11:25:00|3837.5|3834.5|3838.4|3835.4|3839.7|3836.7|3837.5|3834.5|0
1589974200000|2020-05-20 11:30:00|3838.3|3835.3|3838.3|3835.3|3838.7|3835.7|3837.8|3834.8|0
1589974500000|2020-05-20 11:35:00|3838.2|3835.2|3838.1|3835.1|3838.9|3835.9|3835.8|3832.8|0
1589974800000|2020-05-20 11:40:00|3838|3835|3839.4|3836.4|3839.4|3836.4|3837.6|3834.6|0
1589975100000|2020-05-20 11:45:00|3839.5|3836.5|3840.2|3837.2|3841.2|3838.2|3839.5|3836.5|0
1589975400000|2020-05-20 11:50:00|3839.9|3836.9|3839.4|3836.4|3840.3|3837.3|3839|3836|0
1589975700000|2020-05-20 11:55:00|3839.7|3836.7|3842.2|3839.2|3842.2|3839.2|3839.4|3836.4|0
1589976000000|2020-05-20 12:00:00|3841.9|3838.9|3842.9|3839.9|3843.1|3840.1|3841.7|3838.7|0
1589976300000|2020-05-20 12:05:00|3843|3840|3844.6|3841.6|3844.8|3841.8|3842.9|3839.9|0
1589976600000|2020-05-20 12:10:00|3844.7|3841.7|3844.5|3841.5|3845|3842|3843.8|3840.8|0
1589976900000|2020-05-20 12:15:00|3844.6|3841.6|3847|3844|3847.6|3844.6|3844.5|3841.5|0
1589977200000|2020-05-20 12:20:00|3847.1|3844.1|3848|3845|3848.8|3845.8|3847|3844|0
1589977500000|2020-05-20 12:25:00|3848.1|3845.1|3848.7|3845.7|3849.1|3846.1|3847.7|3844.7|0
1589977800000|2020-05-20 12:30:00|3848.8|3845.8|3846.1|3843.1|3848.8|3845.8|3846.1|3843.1|0
1589978100000|2020-05-20 12:35:00|3846.2|3843.2|3843|3840|3846.5|3843.5|3841.9|3838.9|0
1589978400000|2020-05-20 12:40:00|3845|3842|3845.6|3842.6|3845.7|3842.7|3843.5|3840.5|0
1589978700000|2020-05-20 12:45:00|3845.5|3842.5|3845.4|3842.4|3845.8|3842.8|3845|3842|0
1589979000000|2020-05-20 12:50:00|3845.5|3842.5|3843.9|3840.9|3845.9|3842.9|3843.6|3840.6|0
1589979300000|2020-05-20 12:55:00|3844|3841|3845.4|3842.4|3845.5|3842.5|3843.7|3840.7|0
1589979600000|2020-05-20 13:00:00|3845.3|3842.3|3845.9|3842.9|3845.9|3842.9|3844.7|3841.7|0
1589979900000|2020-05-20 13:05:00|3845.7|3842.7|3844.2|3841.2|3846|3843|3844|3841|0
1589980200000|2020-05-20 13:10:00|3844.3|3841.3|3844.7|3841.7|3844.9|3841.9|3843.9|3840.9|0
1589980500000|2020-05-20 13:15:00|3845|3842|3844.6|3841.6|3845.7|3842.7|3844.4|3841.4|0
1589980800000|2020-05-20 13:20:00|3844.5|3841.5|3843.7|3840.7|3845.8|3842.8|3843.4|3840.4|0
1589981100000|2020-05-20 13:25:00|3843.6|3840.6|3844.4|3841.4|3846.9|3843.9|3842.8|3839.8|0
1589981400000|2020-05-20 13:30:00|3843.7|3840.7|3851.1|3849.3|3857.1|3855.3|3842.1|3840.3|0
1589981700000|2020-05-20 13:35:00|3851.6|3849.8|3863.2|3861.4|3865.2|3863.4|3851.3|3849.5|0
1589982000000|2020-05-20 13:40:00|3863.4|3861.6|3863.9|3862.1|3863.9|3862.1|3856.7|3854.9|0
1589982300000|2020-05-20 13:45:00|3863.4|3861.6|3863.8|3862|3866.9|3865.1|3859.7|3857.9|0
1589982600000|2020-05-20 13:50:00|3864.7|3862.9|3871.5|3869.7|3871.5|3869.7|3861.8|3860|0
1589982900000|2020-05-20 13:55:00|3871.3|3869.5|3876.9|3875.1|3876.9|3875.1|3869.3|3867.5|0
1589983200000|2020-05-20 14:00:00|3877.4|3875.6|3875.1|3873.3|3882.2|3880.4|3874.3|3872.5|0
1589983500000|2020-05-20 14:05:00|3875|3873.2|3878.3|3876.5|3879.4|3877.6|3872.4|3870.6|0
1589983800000|2020-05-20 14:10:00|3877.9|3876.1|3875|3873.2|3877.9|3876.1|3871|3869.2|0
1589984100000|2020-05-20 14:15:00|3875.5|3873.7|3868.5|3866.7|3875.6|3873.8|3865.3|3863.5|0
1589984400000|2020-05-20 14:20:00|3868.7|3866.9|3865.8|3864|3872|3870.2|3864.1|3862.3|0
1589984700000|2020-05-20 14:25:00|3866.1|3864.3|3865.2|3863.4|3867|3865.2|3862.1|3860.3|0
1589985000000|2020-05-20 14:30:00|3865|3863.2|3870.7|3868.9|3870.7|3868.9|3860.8|3859|0
1589985300000|2020-05-20 14:35:00|3871.1|3869.3|3870.2|3868.4|3871.9|3870.1|3865.2|3863.4|0
1589985600000|2020-05-20 14:40:00|3870.1|3868.3|3874.4|3872.6|3875.3|3873.5|3869.3|3867.5|0
1589985900000|2020-05-20 14:45:00|3874.3|3872.5|3869.1|3867.3|3874.5|3872.7|3867.8|3866|0
1589986200000|2020-05-20 14:50:00|3869.2|3867.4|3869.6|3867.8|3872.4|3870.6|3866.6|3864.8|0
1589986500000|2020-05-20 14:55:00|3869.9|3868.1|3872.8|3871|3873.6|3871.8|3869.9|3868.1|0
1589986800000|2020-05-20 15:00:00|3873.2|3871.4|3874|3872.2|3877.4|3875.6|3872.9|3871.1|0
1589987100000|2020-05-20 15:05:00|3873.9|3872.1|3876|3874.2|3876.9|3875.1|3873.6|3871.8|0
1589987400000|2020-05-20 15:10:00|3876.2|3874.4|3878.6|3876.8|3878.6|3876.8|3873.7|3871.9|0
1589987700000|2020-05-20 15:15:00|3878.9|3877.1|3878.7|3876.9|3880.1|3878.3|3874.8|3873|0
1589988000000|2020-05-20 15:20:00|3878.8|3877|3880.1|3878.3|3881.9|3880.1|3877.8|3876|0
1589988300000|2020-05-20 15:25:00|3880.7|3878.9|3887.9|3886.1|3888.6|3886.8|3880.6|3878.8|0
1589988600000|2020-05-20 15:30:00|3887.8|3886|3886.6|3884.8|3888.4|3886.6|3884.2|3882.4|0
1589988900000|2020-05-20 15:35:00|3886.8|3885|3885.8|3884|3889.3|3887.5|3884.5|3882.7|0
1589989200000|2020-05-20 15:40:00|3885.6|3883.8|3886.6|3884.8|3887.4|3885.6|3883.2|3881.4|0
1589989500000|2020-05-20 15:45:00|3886.8|3885|3886.1|3884.3|3887.9|3886.1|3883.8|3882|0
1589989800000|2020-05-20 15:50:00|3886|3884.2|3886.1|3884.3|3892|3890.2|3886|3884.2|0
1589990100000|2020-05-20 15:55:00|3886.3|3884.5|3886.2|3884.4|3888.3|3886.5|3885.7|3883.9|0
1589990400000|2020-05-20 16:00:00|3886.4|3884.6|3882.3|3880.5|3888.8|3887|3881.9|3880.1|0
1589990700000|2020-05-20 16:05:00|3882.1|3880.3|3873.2|3871.4|3883.8|3882|3873.2|3871.4|0
1589991000000|2020-05-20 16:10:00|3872.5|3870.7|3876.2|3874.4|3877.7|3875.9|3872.5|3870.7|0
1589991300000|2020-05-20 16:15:00|3876|3874.2|3862.9|3861.1|3876.3|3874.5|3860.2|3858.4|0
1589991600000|2020-05-20 16:20:00|3862.8|3861|3849.1|3847.3|3865.7|3863.9|3843.5|3841.7|0
1589991900000|2020-05-20 16:25:00|3849.7|3847.9|3858.9|3857.1|3859.9|3858.1|3848.9|3847.1|0
1589992200000|2020-05-20 16:30:00|3859.1|3857.3|3864.8|3863|3866.6|3864.8|3859.1|3857.3|0
1589992500000|2020-05-20 16:35:00|3864.7|3862.9|3850.8|3849|3864.8|3863|3850.8|3849|0
1589992800000|2020-05-20 16:40:00|3851|3849.2|3835.3|3833.5|3852.3|3850.5|3830.9|3829.1|0
1589993100000|2020-05-20 16:45:00|3835|3833.2|3834.2|3832.4|3840.1|3838.3|3826.5|3824.7|0
1589993400000|2020-05-20 16:50:00|3834.4|3832.6|3842.7|3840.9|3845.5|3843.7|3834.4|3832.6|0
1589993700000|2020-05-20 16:55:00|3842.8|3841|3853.6|3851.8|3854.5|3852.7|3840.2|3838.4|0
1589994000000|2020-05-20 17:00:00|3854.1|3852.3|3853.2|3851.4|3858.4|3856.6|3852.1|3850.3|0
1589994300000|2020-05-20 17:05:00|3853.3|3851.5|3843.3|3841.5|3854.7|3852.9|3843.2|3841.4|0
1589994600000|2020-05-20 17:10:00|3843.4|3841.6|3844.9|3843.1|3848|3846.2|3842.2|3840.4|0
1589994900000|2020-05-20 17:15:00|3844.8|3843|3840.3|3838.5|3844.8|3843|3838.7|3836.9|0
1589995200000|2020-05-20 17:20:00|3840.4|3838.6|3835.7|3833.9|3842.3|3840.5|3832.5|3830.7|0
1589995500000|2020-05-20 17:25:00|3836.2|3834.4|3842.1|3840.3|3843.2|3841.4|3833.9|3832.1|0
1589995800000|2020-05-20 17:30:00|3842.6|3840.8|3843.2|3841.4|3847.4|3845.6|3841.4|3839.6|0
1589996100000|2020-05-20 17:35:00|3843.5|3841.7|3848.8|3847|3848.8|3847|3841.7|3839.9|0
1589996400000|2020-05-20 17:40:00|3849.2|3847.4|3855.9|3854.1|3856.4|3854.6|3849.1|3847.3|0
1589996700000|2020-05-20 17:45:00|3855.7|3853.9|3859.8|3858|3860.2|3858.4|3853.5|3851.7|0
1589997000000|2020-05-20 17:50:00|3859.7|3857.9|3851.3|3849.5|3860.4|3858.6|3851.3|3849.5|0
1589997300000|2020-05-20 17:55:00|3851.4|3849.6|3850.7|3848.9|3854.9|3853.1|3850.7|3848.9|0
1589997600000|2020-05-20 18:00:00|3850.8|3849|3852|3850.2|3855.5|3853.7|3845.6|3843.8|0
1589997900000|2020-05-20 18:05:00|3851.7|3849.9|3847.6|3845.8|3858.1|3856.3|3847.4|3845.6|0
1589998200000|2020-05-20 18:10:00|3848.1|3846.3|3850.1|3848.3|3852.5|3850.7|3847.9|3846.1|0
1589998500000|2020-05-20 18:15:00|3850.4|3848.6|3850.5|3848.7|3851.7|3849.9|3844.3|3842.5|0
1589998800000|2020-05-20 18:20:00|3850.6|3848.8|3852.4|3850.6|3854.8|3853|3849.3|3847.5|0
1589999100000|2020-05-20 18:25:00|3852.5|3850.7|3849.3|3847.5|3852.5|3850.7|3845.4|3843.6|0
1589999400000|2020-05-20 18:30:00|3848.8|3847|3851.4|3849.6|3852.9|3851.1|3847.5|3845.7|0
1589999700000|2020-05-20 18:35:00|3851.3|3849.5|3851.8|3850|3856.1|3854.3|3850.4|3848.6|0
1590000000000|2020-05-20 18:40:00|3851.9|3850.1|3854.1|3852.3|3854.3|3852.5|3851.1|3849.3|0
1590000300000|2020-05-20 18:45:00|3854.3|3852.5|3854.7|3852.9|3855.4|3853.6|3851.8|3850|0
1590000600000|2020-05-20 18:50:00|3854.6|3852.8|3860.9|3859.1|3860.9|3859.1|3854.3|3852.5|0
1590000900000|2020-05-20 18:55:00|3861|3859.2|3858.3|3856.5|3861|3859.2|3857.4|3855.6|0
1590001200000|2020-05-20 19:00:00|3858.4|3856.6|3857.6|3855.8|3860.9|3859.1|3856.1|3854.3|0
1590001500000|2020-05-20 19:05:00|3857.8|3856|3859.3|3857.5|3860.4|3858.6|3855.3|3853.5|0
1590001800000|2020-05-20 19:10:00|3859.2|3857.4|3858.3|3856.5|3861.4|3859.6|3853.3|3851.5|0
1590002100000|2020-05-20 19:15:00|3858.5|3856.7|3860.1|3858.3|3861.1|3859.3|3857.5|3855.7|0
1590002400000|2020-05-20 19:20:00|3860.5|3858.7|3863.3|3861.5|3864.6|3862.8|3860.3|3858.5|0
1590002700000|2020-05-20 19:25:00|3863.2|3861.4|3862.6|3860.8|3864.3|3862.5|3859.5|3857.7|0
1590003000000|2020-05-20 19:30:00|3862.5|3860.7|3858.1|3856.3|3862.7|3860.9|3856.4|3854.6|0
1590003300000|2020-05-20 19:35:00|3858.8|3857|3867.3|3865.5|3867.4|3865.6|3858.5|3856.7|0
1590003600000|2020-05-20 19:40:00|3867.4|3865.6|3872.7|3870.9|3872.7|3870.9|3864.4|3862.6|0
1590003900000|2020-05-20 19:45:00|3872.9|3871.1|3863.5|3861.7|3872.9|3871.1|3862.1|3860.3|0
1590004200000|2020-05-20 19:50:00|3865.4|3863.6|3869.8|3868|3870|3868.2|3862.4|3860.6|0
1590004500000|2020-05-20 19:55:00|3869.7|3867.9|3869.5|3867.7|3872.5|3870.7|3868.1|3866.3|0
1590004800000|2020-05-20 20:00:00|3870.1|3867.1|3871.4|3868.4|3871.5|3868.5|3869.2|3866.2|0
1590005100000|2020-05-20 20:05:00|3871.3|3868.3|3872.8|3869.8|3873.6|3870.6|3871.3|3868.3|0
1590005400000|2020-05-20 20:10:00|3872.7|3869.7|3872.2|3869.2|3872.8|3869.8|3871.6|3868.6|0
1590005700000|2020-05-20 20:15:00|3872.3|3869.3|3871.3|3868.3|3872.7|3869.7|3871.1|3868.1|0
1590006000000|2020-05-20 20:20:00|3871.4|3868.4|3871.5|3868.5|3871.5|3868.5|3870.1|3867.1|0
1590006300000|2020-05-20 20:25:00|3871.7|3868.7|3871.3|3868.3|3871.7|3868.7|3870.6|3867.6|0
1590006600000|2020-05-20 20:30:00|3871.2|3868.2|3871.8|3868.8|3871.8|3868.8|3870.9|3867.9|0
1590006900000|2020-05-20 20:35:00|3871.9|3868.9|3871.7|3868.7|3872.1|3869.1|3871.6|3868.6|0
1590007200000|2020-05-20 20:40:00|3871.8|3868.8|3873.5|3870.5|3874|3871|3871.7|3868.7|0
1590007500000|2020-05-20 20:45:00|3873.6|3870.6|3873.9|3870.9|3874.1|3871.1|3873.5|3870.5|0
1590007800000|2020-05-20 20:50:00|3874|3871|3874.9|3871.9|3875.1|3872.1|3873.9|3870.9|0
1590008100000|2020-05-20 20:55:00|3874.7|3871.7|3874.3|3871.3|3875.1|3872.1|3873.9|3870.9|0
1590008400000|2020-05-20 21:00:00|3874.4|3871.4|3875.8|3872.8|3875.8|3872.8|3874.4|3871.4|0
1590008700000|2020-05-20 21:05:00|3875.4|3872.4|3876.6|3873.6|3876.7|3873.7|3875.4|3872.4|0
1590009000000|2020-05-20 21:10:00|3876.5|3873.5|3876|3873|3877.2|3874.2|3876|3873|0
1590009300000|2020-05-20 21:15:00|3876.1|3873.1|3875.8|3872.8|3876.5|3873.5|3875.7|3872.7|0
1590009600000|2020-05-20 21:20:00|3875.9|3872.9|3877|3874|3877|3874|3875.8|3872.8|0
1590009900000|2020-05-20 21:25:00|3877.1|3874.1|3878|3875|3878.4|3875.4|3876.9|3873.9|0
1590010200000|2020-05-20 21:30:00|3878.1|3875.1|3877.7|3874.7|3878.1|3875.1|3877.3|3874.3|0
1590010500000|2020-05-20 21:35:00|3877.5|3874.5|3878.5|3875.5|3879.1|3876.1|3877.3|3874.3|0
1590010800000|2020-05-20 21:40:00|3878.6|3875.6|3880|3877|3880.6|3877.6|3878.5|3875.5|0
1590011100000|2020-05-20 21:45:00|3880.1|3877.1|3881.2|3878.2|3881.7|3878.7|3879.2|3876.2|0
1590011400000|2020-05-20 21:50:00|3881.3|3878.3|3882|3879|3882.3|3879.3|3881.3|3878.3|0
1590011700000|2020-05-20 21:55:00|3881.9|3878.9|3882|3879|3882.2|3879.2|3881.4|3878.4|0
1590012000000|2020-05-20 22:00:00|3881.9|3878.9|3882.1|3879.1|3882.5|3879.5|3880.8|3877.8|0
1590012300000|2020-05-20 22:05:00|3882.2|3879.2|3881.5|3878.5|3882.6|3879.6|3881.2|3878.2|0
1590012600000|2020-05-20 22:10:00|3881.6|3878.6|3880.5|3877.5|3881.7|3878.7|3879.9|3876.9|0
1590012900000|2020-05-20 22:15:00|3880.4|3877.4|3879.6|3876.6|3880.4|3877.4|3879.3|3876.3|0
1590013200000|2020-05-20 22:20:00|3879.5|3876.5|3879.1|3876.1|3879.9|3876.9|3879|3876|0
1590013500000|2020-05-20 22:25:00|3879.2|3876.2|3879.1|3876.1|3879.3|3876.3|3878.4|3875.4|0
1590013800000|2020-05-20 22:30:00|3879.3|3876.3|3880.2|3877.2|3880.4|3877.4|3878.9|3875.9|0
1590014100000|2020-05-20 22:35:00|3880.3|3877.3|3879.6|3876.6|3880.3|3877.3|3879.6|3876.6|0
1590014400000|2020-05-20 22:40:00|3879.7|3876.7|3879.3|3876.3|3880|3877|3879.2|3876.2|0
1590014700000|2020-05-20 22:45:00|3879.4|3876.4|3879.7|3876.7|3879.8|3876.8|3879.1|3876.1|0
1590015000000|2020-05-20 22:50:00|3879.5|3876.5|3879.8|3876.8|3879.9|3876.9|3879.4|3876.4|0
1590015300000|2020-05-20 22:55:00|3879.7|3876.7|3879.1|3876.1|3879.8|3876.8|3878.7|3875.7|0
1590015600000|2020-05-20 23:00:00|3879.2|3876.2|3879|3876|3879.2|3876.2|3878.8|3875.8|0
1590015900000|2020-05-20 23:05:00|3878.9|3875.9|3878.3|3875.3|3878.9|3875.9|3878.2|3875.2|0
1590016200000|2020-05-20 23:10:00|3878.4|3875.4|3878.6|3875.6|3878.6|3875.6|3878.3|3875.3|0
1590016500000|2020-05-20 23:15:00|3878.5|3875.5|3878.4|3875.4|3878.8|3875.8|3878.4|3875.4|0
1590016800000|2020-05-20 23:20:00|3878.5|3875.5|3877.5|3874.5|3878.9|3875.9|3877.5|3874.5|0
1590017100000|2020-05-20 23:25:00|3877.7|3874.7|3877.3|3874.3|3877.7|3874.7|3877.1|3874.1|0
1590017400000|2020-05-20 23:30:00|3877.2|3874.2|3877.7|3874.7|3878.6|3875.6|3877|3874|0
1590017700000|2020-05-20 23:35:00|3877.6|3874.6|3877.8|3874.8|3877.9|3874.9|3877.1|3874.1|0
1590018000000|2020-05-20 23:40:00|3877.9|3874.9|3877.6|3874.6|3878.2|3875.2|3876.5|3873.5|0
1590018300000|2020-05-20 23:45:00|3877.7|3874.7|3878.5|3875.5|3878.9|3875.9|3877.6|3874.6|0
1590018600000|2020-05-20 23:50:00|3878.6|3875.6|3878|3875|3878.6|3875.6|3877.9|3874.9|0
1590018900000|2020-05-20 23:55:00|3878.1|3875.1|3879|3874|3879.3|3875.8|3877.6|3874|0
1590019200000|2020-05-21 00:00:00|3878.9|3873.9|3875.9|3870.9|3879|3874|3875.2|3870.2|0
1590019500000|2020-05-21 00:05:00|3875.8|3870.8|3872.2|3867.2|3876.9|3871.9|3870.7|3865.7|0
1590019800000|2020-05-21 00:10:00|3872.1|3867.1|3871.4|3866.4|3872.3|3867.3|3869.1|3864.1|0
1590020100000|2020-05-21 00:15:00|3871.5|3866.5|3870|3865|3872.5|3867.5|3869|3864|0
1590020400000|2020-05-21 00:20:00|3869.9|3864.9|3869.8|3864.8|3871.4|3866.4|3868.3|3863.3|0
1590020700000|2020-05-21 00:25:00|3870|3865|3870.1|3865.1|3870.7|3865.7|3867.8|3862.8|0
1590021000000|2020-05-21 00:30:00|3869.8|3864.8|3870.9|3865.9|3872.5|3867.5|3868.9|3863.9|0
1590021300000|2020-05-21 00:35:00|3870.7|3865.7|3871.5|3866.5|3872.1|3867.1|3866.8|3861.8|0
1590021600000|2020-05-21 00:40:00|3871.2|3866.2|3873.6|3868.6|3874.2|3869.2|3871.2|3866.2|0
1590021900000|2020-05-21 00:45:00|3873.5|3868.5|3874.1|3869.1|3875.1|3870.1|3872.3|3867.3|0
1590022200000|2020-05-21 00:50:00|3874.2|3869.2|3873.9|3868.9|3875|3870|3873.5|3868.5|0
1590022500000|2020-05-21 00:55:00|3873.8|3868.8|3873.3|3868.3|3874.6|3869.6|3873|3868|0
1590022800000|2020-05-21 01:00:00|3873.5|3868.5|3868.8|3863.8|3873.5|3868.5|3867.7|3862.7|0
1590023100000|2020-05-21 01:05:00|3868.9|3863.9|3870.9|3865.9|3871.2|3866.2|3868.8|3863.8|0
1590023400000|2020-05-21 01:10:00|3870.8|3865.8|3871.3|3866.3|3872.3|3867.3|3870.1|3865.1|0
1590023700000|2020-05-21 01:15:00|3871.4|3866.4|3871.8|3866.8|3872.5|3867.5|3868.7|3863.7|0
1590024000000|2020-05-21 01:20:00|3871.9|3866.9|3872|3867|3872.6|3867.6|3869|3864|0
1590024300000|2020-05-21 01:25:00|3871.9|3866.9|3871.8|3866.8|3873|3868|3870.9|3865.9|0
1590024600000|2020-05-21 01:30:00|3871.7|3866.7|3869.1|3864.1|3872.3|3867.3|3867.7|3862.7|0
1590024900000|2020-05-21 01:35:00|3869.4|3864.4|3866|3861|3870.2|3865.2|3866|3861|0
1590025200000|2020-05-21 01:40:00|3866.1|3861.1|3863.8|3858.8|3867.4|3862.4|3862.3|3857.3|0
1590025500000|2020-05-21 01:45:00|3863.6|3858.6|3864.1|3859.1|3865.2|3860.2|3862.6|3857.6|0
1590025800000|2020-05-21 01:50:00|3864|3859|3862.8|3857.8|3865.1|3860.1|3860.9|3855.9|0
1590026100000|2020-05-21 01:55:00|3863.1|3858.1|3859.8|3854.8|3863.1|3858.1|3859.2|3854.2|0
1590026400000|2020-05-21 02:00:00|3860|3855|3860.8|3855.8|3862.8|3857.8|3859.5|3854.5|0
1590026700000|2020-05-21 02:05:00|3860.7|3855.7|3856.9|3851.9|3860.8|3855.8|3854.7|3849.7|0
1590027000000|2020-05-21 02:10:00|3857|3852|3857.4|3852.4|3857.7|3852.7|3855.8|3850.8|0
1590027300000|2020-05-21 02:15:00|3857.5|3852.5|3857.1|3852.1|3858.5|3853.5|3855.3|3850.3|0
1590027600000|2020-05-21 02:20:00|3857|3852|3858.2|3853.2|3858.7|3853.7|3855.9|3850.9|0
1590027900000|2020-05-21 02:25:00|3858.3|3853.3|3853.6|3848.6|3858.6|3853.6|3853.6|3848.6|0
1590028200000|2020-05-21 02:30:00|3853.5|3848.5|3857.5|3852.5|3857.8|3852.8|3852.4|3847.4|0
1590028500000|2020-05-21 02:35:00|3857.3|3852.3|3856.5|3851.5|3857.4|3852.4|3855|3850|0
1590028800000|2020-05-21 02:40:00|3856.6|3851.6|3858.3|3853.3|3858.3|3853.3|3856.2|3851.2|0
1590029100000|2020-05-21 02:45:00|3858.7|3853.7|3859.4|3854.4|3860.4|3855.4|3856.7|3851.7|0
1590029400000|2020-05-21 02:50:00|3859.5|3854.5|3860.7|3855.7|3861.6|3856.6|3859.5|3854.5|0
1590029700000|2020-05-21 02:55:00|3860.8|3855.8|3860.1|3855.1|3861.2|3856.2|3859.5|3854.5|0
1590030000000|2020-05-21 03:00:00|3860.3|3855.3|3860.4|3855.4|3861.2|3856.2|3859.8|3854.8|0
1590030300000|2020-05-21 03:05:00|3860.6|3855.6|3859.3|3854.3|3860.9|3855.9|3858.2|3853.2|0
1590030600000|2020-05-21 03:10:00|3859.2|3854.2|3862.7|3857.7|3862.9|3857.9|3858.7|3853.7|0
1590030900000|2020-05-21 03:15:00|3862.8|3857.8|3861.3|3856.3|3863|3858|3861.3|3856.3|0
1590031200000|2020-05-21 03:20:00|3861.2|3856.2|3860.2|3855.2|3862|3857|3859.8|3854.8|0
1590031500000|2020-05-21 03:25:00|3860.3|3855.3|3861.1|3856.1|3862.7|3857.7|3860.2|3855.2|0
1590031800000|2020-05-21 03:30:00|3861.2|3856.2|3859.5|3854.5|3861.9|3856.9|3859.1|3854.1|0
1590032100000|2020-05-21 03:35:00|3859.4|3854.4|3857.2|3852.2|3859.4|3854.4|3855.8|3850.8|0
1590032400000|2020-05-21 03:40:00|3857.1|3852.1|3857.4|3852.4|3858|3853|3854.7|3849.7|0
1590032700000|2020-05-21 03:45:00|3857.3|3852.3|3858|3853|3859.1|3854.1|3855.9|3850.9|0
1590033000000|2020-05-21 03:50:00|3858.5|3853.5|3859.8|3854.8|3860|3855|3858.2|3853.2|0
1590033300000|2020-05-21 03:55:00|3859.7|3854.7|3860|3855|3860.1|3855.1|3858.7|3853.7|0
1590033600000|2020-05-21 04:00:00|3859.9|3854.9|3856.8|3851.8|3860.5|3855.5|3856.2|3851.2|0
1590033900000|2020-05-21 04:05:00|3856.9|3851.9|3857.8|3852.8|3857.9|3852.9|3855.8|3850.8|0
1590034200000|2020-05-21 04:10:00|3857.9|3852.9|3859|3854|3859.7|3854.7|3857.4|3852.4|0
1590034500000|2020-05-21 04:15:00|3859.1|3854.1|3861.5|3856.5|3861.9|3856.9|3859|3854|0
1590034800000|2020-05-21 04:20:00|3861.3|3856.3|3862|3857|3862.3|3857.3|3860.9|3855.9|0
1590035100000|2020-05-21 04:25:00|3862.2|3857.2|3861.2|3856.2|3862.3|3857.3|3860.3|3855.3|0
1590035400000|2020-05-21 04:30:00|3861.1|3856.1|3864.4|3859.4|3864.6|3859.6|3861.1|3856.1|0
1590035700000|2020-05-21 04:35:00|3864.5|3859.5|3864.2|3859.2|3865|3860|3863.9|3858.9|0
1590036000000|2020-05-21 04:40:00|3864.1|3859.1|3863|3858|3864.1|3859.1|3862.9|3857.9|0
1590036300000|2020-05-21 04:45:00|3863.1|3858.1|3861.9|3856.9|3863.9|3858.9|3861.9|3856.9|0
1590036600000|2020-05-21 04:50:00|3862|3857|3864.4|3859.4|3865|3860|3861.7|3856.7|0
1590036900000|2020-05-21 04:55:00|3864.7|3859.7|3865|3860|3866.4|3861.4|3864.6|3859.6|0
1590037200000|2020-05-21 05:00:00|3864.9|3859.9|3867.3|3862.3|3867.7|3862.7|3864|3859|0
1590037500000|2020-05-21 05:05:00|3867.1|3862.1|3866.2|3861.2|3867.3|3862.3|3865.5|3860.5|0
1590037800000|2020-05-21 05:10:00|3866|3861|3865.4|3860.4|3866.2|3861.2|3864.4|3859.4|0
1590038100000|2020-05-21 05:15:00|3865.2|3860.2|3865.5|3860.5|3865.7|3860.7|3864.3|3859.3|0
1590038400000|2020-05-21 05:20:00|3865.4|3860.4|3865|3860|3866.6|3861.6|3864.5|3859.5|0
1590038700000|2020-05-21 05:25:00|3864.9|3859.9|3862.8|3857.8|3865.2|3860.2|3862.8|3857.8|0
1590039000000|2020-05-21 05:30:00|3862.9|3857.9|3866|3861|3866.8|3861.8|3862.9|3857.9|0
1590039300000|2020-05-21 05:35:00|3865.9|3860.9|3863.3|3858.3|3866.2|3861.2|3862.6|3857.6|0
1590039600000|2020-05-21 05:40:00|3863.4|3858.4|3861.1|3856.1|3863.4|3858.4|3859.8|3854.8|0
1590039900000|2020-05-21 05:45:00|3861|3856|3859.3|3854.3|3861.1|3856.1|3857.9|3852.9|0
1590040200000|2020-05-21 05:50:00|3859.2|3854.2|3858.7|3853.7|3860.2|3855.2|3857.9|3852.9|0
1590040500000|2020-05-21 05:55:00|3858.9|3853.9|3858.7|3853.7|3860.6|3855.6|3858.4|3853.4|0
1590040800000|2020-05-21 06:00:00|3858.8|3853.8|3859.9|3854.9|3862.1|3857.1|3854.9|3849.9|0
1590041100000|2020-05-21 06:05:00|3860|3855|3858.5|3853.5|3861.2|3856.2|3858.1|3853.1|0
1590041400000|2020-05-21 06:10:00|3858.7|3853.7|3860|3855|3860.8|3855.8|3857.4|3852.4|0
1590041700000|2020-05-21 06:15:00|3860.1|3855.1|3860.4|3855.4|3861.8|3856.8|3858.4|3853.4|0
1590042000000|2020-05-21 06:20:00|3860.5|3855.5|3859|3854|3861|3856|3858.2|3853.2|0
1590042300000|2020-05-21 06:25:00|3858.9|3853.9|3857.1|3852.1|3859|3854|3856.5|3851.5|0
1590042600000|2020-05-21 06:30:00|3857|3852|3858|3853|3858.4|3853.4|3855.3|3850.3|0
1590042900000|2020-05-21 06:35:00|3857.9|3852.9|3857.2|3852.2|3858.8|3853.8|3856.7|3851.7|0
1590043200000|2020-05-21 06:40:00|3857.1|3852.1|3856.1|3851.1|3857.7|3852.7|3854.1|3849.1|0
1590043500000|2020-05-21 06:45:00|3856|3851|3857.4|3852.4|3857.5|3852.5|3856|3851|0
1590043800000|2020-05-21 06:50:00|3857.3|3852.3|3858.4|3853.4|3858.9|3853.9|3857.1|3852.1|0
1590044100000|2020-05-21 06:55:00|3858.5|3853.5|3855.7|3850.7|3859.9|3854.9|3855.2|3850.2|0
1590044400000|2020-05-21 07:00:00|3855.9|3850.9|3851.6|3846.6|3855.9|3850.9|3847.8|3842.8|0
1590044700000|2020-05-21 07:05:00|3851.5|3846.5|3851.4|3846.4|3851.6|3846.6|3849.3|3844.3|0
1590045000000|2020-05-21 07:10:00|3851.5|3846.5|3854.8|3849.8|3855.5|3850.5|3851|3846|0
1590045300000|2020-05-21 07:15:00|3854.6|3849.6|3855.1|3850.1|3856.2|3851.2|3853.2|3848.2|0
1590045600000|2020-05-21 07:20:00|3855|3850|3853.9|3848.9|3856.3|3851.3|3853.2|3848.2|0
1590045900000|2020-05-21 07:25:00|3853.8|3848.8|3856.8|3851.8|3857.1|3852.1|3853.2|3848.2|0
1590046200000|2020-05-21 07:30:00|3856.9|3851.9|3861.2|3856.2|3863.3|3858.3|3855|3850|0
1590046500000|2020-05-21 07:35:00|3861.3|3856.3|3861.5|3856.5|3864.3|3859.3|3860.8|3855.8|0
1590046800000|2020-05-21 07:40:00|3861.4|3856.4|3860.2|3855.2|3861.9|3856.9|3859|3854|0
1590047100000|2020-05-21 07:45:00|3860.1|3855.1|3859.7|3854.7|3860.4|3855.4|3857.7|3852.7|0
1590047400000|2020-05-21 07:50:00|3859.8|3854.8|3858.3|3853.3|3860.3|3855.3|3857.7|3852.7|0
1590047700000|2020-05-21 07:55:00|3858.4|3853.4|3857.5|3852.5|3858.6|3853.6|3855.2|3850.2|0
1590048000000|2020-05-21 08:00:00|3857.6|3852.6|3855.9|3852.9|3858.8|3854.7|3852.4|3849.4|0
1590048300000|2020-05-21 08:05:00|3856|3853|3844.9|3841.9|3856|3853|3843.3|3840.3|0
1590048600000|2020-05-21 08:10:00|3847.4|3844.4|3844.4|3841.4|3848.5|3845.5|3843.7|3840.7|0
1590048900000|2020-05-21 08:15:00|3845.1|3842.1|3843.7|3840.7|3848.2|3845.2|3843.1|3840.1|0
1590049200000|2020-05-21 08:20:00|3843.6|3840.6|3845.6|3842.6|3849.5|3846.5|3843.2|3840.2|0
1590049500000|2020-05-21 08:25:00|3845.5|3842.5|3841.6|3838.6|3848.5|3845.5|3841.6|3838.6|0
1590049800000|2020-05-21 08:30:00|3842.6|3839.6|3844.9|3841.9|3846.6|3843.6|3840.7|3837.7|0
1590050100000|2020-05-21 08:35:00|3844.8|3841.8|3847.4|3844.4|3848.1|3845.1|3842.5|3839.5|0
1590050400000|2020-05-21 08:40:00|3847.5|3844.5|3851|3848|3851.2|3848.2|3845|3842|0
1590050700000|2020-05-21 08:45:00|3849.5|3846.5|3850.9|3847.9|3851.8|3848.8|3847.9|3844.9|0
1590051000000|2020-05-21 08:50:00|3851.3|3848.3|3851.8|3848.8|3852|3849|3849.4|3846.4|0
1590051300000|2020-05-21 08:55:00|3851.7|3848.7|3852.9|3849.9|3855.5|3852.5|3850.1|3847.1|0
1590051600000|2020-05-21 09:00:00|3853|3850|3855.7|3852.7|3856.4|3853.4|3852.5|3849.5|0
1590051900000|2020-05-21 09:05:00|3855.6|3852.6|3855.1|3852.1|3856.6|3853.6|3854.3|3851.3|0
1590052200000|2020-05-21 09:10:00|3854.9|3851.9|3855.5|3852.5|3855.6|3852.6|3854.2|3851.2|0
1590052500000|2020-05-21 09:15:00|3855.6|3852.6|3852.3|3849.3|3856|3853|3851.6|3848.6|0
1590052800000|2020-05-21 09:20:00|3851.8|3848.8|3851.2|3848.2|3853.2|3850.2|3850.5|3847.5|0
1590053100000|2020-05-21 09:25:00|3851.3|3848.3|3853|3850|3854.4|3851.4|3851.3|3848.3|0
1590053400000|2020-05-21 09:30:00|3853.2|3850.2|3853.4|3850.4|3856.4|3853.4|3853|3850|0
1590053700000|2020-05-21 09:35:00|3853.5|3850.5|3854.3|3851.3|3854.3|3851.3|3852.6|3849.6|0
1590054000000|2020-05-21 09:40:00|3854|3851|3851.2|3848.2|3854|3851|3851.2|3848.2|0
1590054300000|2020-05-21 09:45:00|3851.3|3848.3|3848.5|3845.5|3851.3|3848.3|3848|3845|0
1590054600000|2020-05-21 09:50:00|3848.6|3845.6|3850.3|3847.3|3850.3|3847.3|3848.4|3845.4|0
1590054900000|2020-05-21 09:55:00|3850.5|3847.5|3848.3|3845.3|3851.5|3848.5|3848.2|3845.2|0
1590055200000|2020-05-21 10:00:00|3847.9|3844.9|3844|3841|3848.2|3845.2|3843.1|3840.1|0
1590055500000|2020-05-21 10:05:00|3843.2|3840.2|3844.2|3841.2|3844.3|3841.3|3843.2|3840.2|0
1590055800000|2020-05-21 10:10:00|3844.1|3841.1|3844.4|3841.4|3844.9|3841.9|3843.4|3840.4|0
1590056100000|2020-05-21 10:15:00|3844.5|3841.5|3844.6|3841.6|3844.8|3841.8|3844.3|3841.3|0
1590056400000|2020-05-21 10:20:00|3844.5|3841.5|3844.4|3841.4|3845.1|3842.1|3844.4|3841.4|0
1590056700000|2020-05-21 10:25:00|3844.6|3841.6|3845.6|3842.6|3845.6|3842.6|3842.7|3839.7|0
1590057000000|2020-05-21 10:30:00|3845.8|3842.8|3846.7|3843.7|3847.8|3844.8|3845.8|3842.8|0
1590057300000|2020-05-21 10:35:00|3847.1|3844.1|3848.4|3845.4|3849.4|3846.4|3846.7|3843.7|0
1590057600000|2020-05-21 10:40:00|3848.5|3845.5|3848.6|3845.6|3849|3846|3848.3|3845.3|0
1590057900000|2020-05-21 10:45:00|3848.5|3845.5|3847.9|3844.9|3848.5|3845.5|3847.3|3844.3|0
1590058200000|2020-05-21 10:50:00|3848|3845|3848.7|3845.7|3849.1|3846.1|3848|3845|0
1590058500000|2020-05-21 10:55:00|3848.9|3845.9|3849.1|3846.1|3849.4|3846.4|3848.6|3845.6|0
1590058800000|2020-05-21 11:00:00|3850.6|3847.6|3860.9|3857.9|3862|3859|3850.6|3847.6|0
1590059100000|2020-05-21 11:05:00|3860.8|3857.8|3864.7|3861.7|3864.8|3861.8|3860.8|3857.8|0
1590059400000|2020-05-21 11:10:00|3864.5|3861.5|3865.3|3862.3|3865.7|3862.7|3864.1|3861.1|0
1590059700000|2020-05-21 11:15:00|3865.4|3862.4|3867.8|3864.8|3867.9|3864.9|3864.4|3861.4|0
1590060000000|2020-05-21 11:20:00|3867.7|3864.7|3867.8|3864.8|3867.8|3864.8|3866.5|3863.5|0
1590060300000|2020-05-21 11:25:00|3867.9|3864.9|3871|3868|3871.4|3868.4|3867.9|3864.9|0
1590060600000|2020-05-21 11:30:00|3870.9|3867.9|3870.8|3867.8|3871.6|3868.6|3870.4|3867.4|0
1590060900000|2020-05-21 11:35:00|3870.9|3867.9|3870.3|3867.3|3872.2|3869.2|3869.7|3866.7|0
1590061200000|2020-05-21 11:40:00|3870.2|3867.2|3872.2|3869.2|3872.2|3869.2|3870.2|3867.2|0
1590061500000|2020-05-21 11:45:00|3871.9|3868.9|3868.5|3865.5|3872.1|3869.1|3868.5|3865.5|0
1590061800000|2020-05-21 11:50:00|3868.4|3865.4|3865.7|3862.7|3868.4|3865.4|3865.7|3862.7|0
1590062100000|2020-05-21 11:55:00|3865.6|3862.6|3864.7|3861.7|3866.1|3863.1|3863.5|3860.5|0
1590062400000|2020-05-21 12:00:00|3864.8|3861.8|3848.3|3845.3|3864.8|3861.8|3835.3|3832.3|0
1590062700000|2020-05-21 12:05:00|3848.5|3845.5|3852.2|3849.2|3852.3|3849.3|3844.5|3841.5|0
1590063000000|2020-05-21 12:10:00|3852.3|3849.3|3860.5|3857.5|3863.3|3860.3|3852.3|3849.3|0
1590063300000|2020-05-21 12:15:00|3860.4|3857.4|3860.9|3857.9|3861.7|3858.7|3857.8|3854.8|0
1590063600000|2020-05-21 12:20:00|3861.1|3858.1|3861.3|3858.3|3864|3861|3860.9|3857.9|0
1590063900000|2020-05-21 12:25:00|3861.4|3858.4|3866.3|3863.3|3869|3866|3860.5|3857.5|0
1590064200000|2020-05-21 12:30:00|3866.4|3863.4|3863.2|3860.2|3866.4|3863.4|3862.2|3859.2|0
1590064500000|2020-05-21 12:35:00|3863|3860|3873.1|3870.1|3874.3|3871.3|3862.8|3859.8|0
1590064800000|2020-05-21 12:40:00|3872.5|3869.5|3871.4|3868.4|3874.4|3871.4|3870.4|3867.4|0
1590065100000|2020-05-21 12:45:00|3871.5|3868.5|3872.1|3869.1|3874.2|3871.2|3871.2|3868.2|0
1590065400000|2020-05-21 12:50:00|3872.2|3869.2|3866.1|3863.1|3872.2|3869.2|3866|3863|0
1590065700000|2020-05-21 12:55:00|3866|3863|3868.7|3865.7|3869.5|3866.5|3865.3|3862.3|0
1590066000000|2020-05-21 13:00:00|3868.8|3865.8|3866.4|3863.4|3869|3866|3865.1|3862.1|0
1590066300000|2020-05-21 13:05:00|3866.6|3863.6|3874.4|3871.4|3876.6|3873.6|3866.6|3863.6|0
1590066600000|2020-05-21 13:10:00|3874.3|3871.3|3871.2|3868.2|3875.3|3872.3|3871.1|3868.1|0
1590066900000|2020-05-21 13:15:00|3871.1|3868.1|3869.6|3866.6|3871.2|3868.2|3868.4|3865.4|0
1590067200000|2020-05-21 13:20:00|3869.8|3866.8|3872.5|3869.5|3872.5|3869.5|3869.8|3866.8|0
1590067500000|2020-05-21 13:25:00|3872.6|3869.6|3870.2|3867.2|3873.4|3870.4|3869.4|3866.4|0
1590067800000|2020-05-21 13:30:00|3870.7|3867.7|3866.6|3864.8|3874.1|3872.3|3853.3|3851.5|0
1590068100000|2020-05-21 13:35:00|3866.3|3864.5|3879.5|3877.7|3880.3|3878.5|3862.2|3860.4|0
1590068400000|2020-05-21 13:40:00|3879.6|3877.8|3883.6|3881.8|3894.8|3893|3879.2|3877.4|0
1590068700000|2020-05-21 13:45:00|3883.7|3881.9|3872.6|3870.8|3884.9|3883.1|3872.3|3870.5|0
1590069000000|2020-05-21 13:50:00|3872.7|3870.9|3860.8|3859|3874.4|3872.6|3860.7|3858.9|0
1590069300000|2020-05-21 13:55:00|3860.5|3858.7|3863.7|3861.9|3864|3862.2|3851.4|3849.6|0
1590069600000|2020-05-21 14:00:00|3864.6|3862.8|3851.2|3849.4|3869.8|3868|3850.9|3849.1|0
1590069900000|2020-05-21 14:05:00|3851.1|3849.3|3857.9|3856.1|3857.9|3856.1|3844.8|3843|0
1590070200000|2020-05-21 14:10:00|3858.1|3856.3|3855.4|3853.6|3862.8|3861|3851.9|3850.1|0
1590070500000|2020-05-21 14:15:00|3855.2|3853.4|3862.6|3860.8|3865.1|3863.3|3852.4|3850.6|0
1590070800000|2020-05-21 14:20:00|3862.5|3860.7|3868.9|3867.1|3869.6|3867.8|3858.2|3856.4|0
1590071100000|2020-05-21 14:25:00|3868.7|3866.9|3861.4|3859.6|3868.7|3866.9|3859.2|3857.4|0
1590071400000|2020-05-21 14:30:00|3861|3859.2|3841.1|3839.3|3861|3859.2|3841.1|3839.3|0
1590071700000|2020-05-21 14:35:00|3841|3839.2|3825.2|3823.4|3841|3839.2|3824.3|3822.5|0
1590072000000|2020-05-21 14:40:00|3824.8|3823|3838.4|3836.6|3839.6|3837.8|3824.6|3822.8|0
1590072300000|2020-05-21 14:45:00|3837.7|3835.9|3837.4|3835.6|3841.1|3839.3|3834.6|3832.8|0
1590072600000|2020-05-21 14:50:00|3837.3|3835.5|3838.9|3837.1|3841.8|3840|3835.6|3833.8|0
1590072900000|2020-05-21 14:55:00|3838.6|3836.8|3837.3|3835.5|3842.9|3841.1|3835|3833.2|0
1590073200000|2020-05-21 15:00:00|3837.1|3835.3|3826.1|3824.3|3837.1|3835.3|3825.2|3823.4|0
1590073500000|2020-05-21 15:05:00|3826.6|3824.8|3818.7|3816.9|3828.3|3826.5|3815.2|3813.4|0
1590073800000|2020-05-21 15:10:00|3818.8|3817|3824.2|3822.4|3825.7|3823.9|3815.8|3814|0
1590074100000|2020-05-21 15:15:00|3824.5|3822.7|3809.1|3807.3|3824.5|3822.7|3807.1|3805.3|0
1590074400000|2020-05-21 15:20:00|3809.5|3807.7|3810.5|3808.7|3814|3812.2|3807|3805.2|0
1590074700000|2020-05-21 15:25:00|3810.4|3808.6|3818.9|3817.1|3819.1|3817.3|3805.4|3803.6|0
1590075000000|2020-05-21 15:30:00|3818.8|3817|3825.1|3823.3|3827.3|3825.5|3816.8|3815|0
1590075300000|2020-05-21 15:35:00|3825.3|3823.5|3833.9|3832.1|3833.9|3832.1|3824.1|3822.3|0
1590075600000|2020-05-21 15:40:00|3833.8|3832|3836.4|3834.6|3839.6|3837.8|3831.4|3829.6|0
1590075900000|2020-05-21 15:45:00|3836.2|3834.4|3837|3835.2|3842.7|3840.9|3836.1|3834.3|0
1590076200000|2020-05-21 15:50:00|3836.8|3835|3837.1|3835.3|3841|3839.2|3836|3834.2|0
1590076500000|2020-05-21 15:55:00|3836.7|3834.9|3832|3830.2|3839|3837.2|3832|3830.2|0
1590076800000|2020-05-21 16:00:00|3832.1|3830.3|3843.6|3841.8|3843.6|3841.8|3831.8|3830|0
1590077100000|2020-05-21 16:05:00|3843.3|3841.5|3851|3849.2|3851.1|3849.3|3843.3|3841.5|0
1590077400000|2020-05-21 16:10:00|3851.3|3849.5|3851.4|3849.6|3852|3850.2|3844.6|3842.8|0
1590077700000|2020-05-21 16:15:00|3851.5|3849.7|3846.6|3844.8|3852.7|3850.9|3845.5|3843.7|0
1590078000000|2020-05-21 16:20:00|3846.4|3844.6|3849.4|3847.6|3849.4|3847.6|3843.7|3841.9|0
1590078300000|2020-05-21 16:25:00|3849.9|3848.1|3848.7|3846.9|3855.9|3854.1|3848.3|3846.5|0
1590078600000|2020-05-21 16:30:00|3848.3|3846.5|3844.5|3842.7|3848.5|3846.7|3843.3|3841.5|0
1590078900000|2020-05-21 16:35:00|3844.6|3842.8|3840.9|3839.1|3849.4|3847.6|3840.4|3838.6|0
1590079200000|2020-05-21 16:40:00|3840.5|3838.7|3844.2|3842.4|3846|3844.2|3840.4|3838.6|0
1590079500000|2020-05-21 16:45:00|3843.6|3841.8|3844.8|3843|3846.6|3844.8|3842.5|3840.7|0
1590079800000|2020-05-21 16:50:00|3844.6|3842.8|3841.3|3839.5|3845.9|3844.1|3837.6|3835.8|0
1590080100000|2020-05-21 16:55:00|3841.1|3839.3|3837.9|3836.1|3841.3|3839.5|3835.8|3834|0
1590080400000|2020-05-21 17:00:00|3838.1|3836.3|3849.9|3848.1|3850.6|3848.8|3834.8|3833|0
1590080700000|2020-05-21 17:05:00|3849.7|3847.9|3848.1|3846.3|3851.5|3849.7|3845.8|3844|0
1590081000000|2020-05-21 17:10:00|3848.3|3846.5|3849.7|3847.9|3851.9|3850.1|3847|3845.2|0
1590081300000|2020-05-21 17:15:00|3849.4|3847.6|3848.7|3846.9|3850.9|3849.1|3844.7|3842.9|0
1590081600000|2020-05-21 17:20:00|3848.6|3846.8|3850.1|3848.3|3850.3|3848.5|3845.4|3843.6|0
1590081900000|2020-05-21 17:25:00|3850|3848.2|3852.3|3850.5|3852.3|3850.5|3847.2|3845.4|0
1590082200000|2020-05-21 17:30:00|3852.1|3850.3|3850.6|3848.8|3852.7|3850.9|3846.9|3845.1|0
1590082500000|2020-05-21 17:35:00|3850|3848.2|3847.2|3845.4|3851.8|3850|3844.1|3842.3|0
1590082800000|2020-05-21 17:40:00|3847.4|3845.6|3848|3846.2|3848.6|3846.8|3842.5|3840.7|0
1590083100000|2020-05-21 17:45:00|3847.2|3845.4|3851.2|3849.4|3853|3851.2|3846.5|3844.7|0
1590083400000|2020-05-21 17:50:00|3851.3|3849.5|3846.2|3844.4|3851.9|3850.1|3845.9|3844.1|0
1590083700000|2020-05-21 17:55:00|3846.5|3844.7|3844.9|3843.1|3849|3847.2|3844.6|3842.8|0
1590084000000|2020-05-21 18:00:00|3845|3843.2|3851.5|3849.7|3853.4|3851.6|3843|3841.2|0
1590084300000|2020-05-21 18:05:00|3851.3|3849.5|3852.7|3850.9|3853.5|3851.7|3849|3847.2|0
1590084600000|2020-05-21 18:10:00|3852.6|3850.8|3853.9|3852.1|3855.9|3854.1|3851.3|3849.5|0
1590084900000|2020-05-21 18:15:00|3853.8|3852|3851.6|3849.8|3854.8|3853|3849.5|3847.7|0
1590085200000|2020-05-21 18:20:00|3851.7|3849.9|3856.6|3854.8|3857.7|3855.9|3851.5|3849.7|0
1590085500000|2020-05-21 18:25:00|3856.2|3854.4|3854.3|3852.5|3856.2|3854.4|3853.1|3851.3|0
1590085800000|2020-05-21 18:30:00|3854.5|3852.7|3844.8|3843|3855|3853.2|3844|3842.2|0
1590086100000|2020-05-21 18:35:00|3844.4|3842.6|3841.3|3839.5|3844.7|3842.9|3834.7|3832.9|0
1590086400000|2020-05-21 18:40:00|3841.4|3839.6|3844.6|3842.8|3846.3|3844.5|3841.2|3839.4|0
1590086700000|2020-05-21 18:45:00|3844.3|3842.5|3840.5|3838.7|3844.3|3842.5|3837.8|3836|0
1590087000000|2020-05-21 18:50:00|3840.4|3838.6|3844.3|3842.5|3845|3843.2|3837.4|3835.6|0
1590087300000|2020-05-21 18:55:00|3845.1|3843.3|3843.2|3841.4|3847.4|3845.6|3842.3|3840.5|0
1590087600000|2020-05-21 19:00:00|3842.8|3841|3852.8|3851|3853.5|3851.7|3842.8|3841|0
1590087900000|2020-05-21 19:05:00|3852.7|3850.9|3852.2|3850.4|3853|3851.2|3848.9|3847.1|0
1590088200000|2020-05-21 19:10:00|3852.3|3850.5|3854.9|3853.1|3855.3|3853.5|3848.3|3846.5|0
1590088500000|2020-05-21 19:15:00|3854.6|3852.8|3858|3856.2|3859.1|3857.3|3852.5|3850.7|0
1590088800000|2020-05-21 19:20:00|3857.9|3856.1|3859.3|3857.5|3860.2|3858.4|3856.8|3855|0
1590089100000|2020-05-21 19:25:00|3859.7|3857.9|3857|3855.2|3860.9|3859.1|3856|3854.2|0
1590089400000|2020-05-21 19:30:00|3856.8|3855|3853.3|3851.5|3859.9|3858.1|3852.3|3850.5|0
1590089700000|2020-05-21 19:35:00|3853.7|3851.9|3854.2|3852.4|3855.5|3853.7|3849.1|3847.3|0
1590090000000|2020-05-21 19:40:00|3853.8|3852|3856.6|3854.8|3856.6|3854.8|3850|3848.2|0
1590090300000|2020-05-21 19:45:00|3856.5|3854.7|3856.8|3855|3857.7|3855.9|3852.5|3850.7|0
1590090600000|2020-05-21 19:50:00|3858.1|3856.3|3845.4|3843.6|3860.1|3858.3|3845.4|3843.6|0
1590090900000|2020-05-21 19:55:00|3845.3|3843.5|3848.1|3846.3|3850.2|3848.4|3844.6|3842.8|0
1590091200000|2020-05-21 20:00:00|3848.7|3845.7|3853.3|3850.3|3856.6|3853.6|3846.8|3843.8|0
1590091500000|2020-05-21 20:05:00|3849|3846|3846.9|3843.9|3853.3|3850.3|3845.3|3842.3|0
1590091800000|2020-05-21 20:10:00|3847|3844|3845|3842|3847.8|3844.8|3844.7|3841.7|0
1590092100000|2020-05-21 20:15:00|3845.1|3842.1|3846.3|3843.3|3846.3|3843.3|3844.6|3841.6|0
1590092400000|2020-05-21 20:20:00|3846.2|3843.2|3844.1|3841.1|3853|3850|3838.2|3835.2|0
1590092700000|2020-05-21 20:25:00|3843.7|3840.7|3842.7|3839.7|3846.6|3843.6|3837.8|3834.8|0
1590093000000|2020-05-21 20:30:00|3842.5|3839.5|3841.9|3838.9|3846.7|3843.7|3840.1|3837.1|0
1590093300000|2020-05-21 20:35:00|3841.8|3838.8|3842.1|3839.1|3843.5|3840.5|3838.4|3835.4|0
1590093600000|2020-05-21 20:40:00|3842.2|3839.2|3847.5|3844.5|3847.5|3844.5|3841.9|3838.9|0
1590093900000|2020-05-21 20:45:00|3847.7|3844.7|3847.8|3844.8|3849.2|3846.2|3846.4|3843.4|0
1590094200000|2020-05-21 20:50:00|3847.6|3844.6|3846.5|3843.5|3848.8|3845.8|3845.7|3842.7|0
1590094500000|2020-05-21 20:55:00|3846.4|3843.4|3847.3|3844.3|3847.8|3844.8|3846|3843|0
1590094800000|2020-05-21 21:00:00|3847.5|3844.5|3845.7|3842.7|3847.5|3844.5|3845.1|3842.1|0
1590095100000|2020-05-21 21:05:00|3845.8|3842.8|3844.9|3841.9|3845.8|3842.8|3843.4|3840.4|0
1590095400000|2020-05-21 21:10:00|3844.5|3841.5|3844.3|3841.3|3844.9|3841.9|3843.4|3840.4|0
1590095700000|2020-05-21 21:15:00|3844.2|3841.2|3845.2|3842.2|3845.5|3842.5|3843.8|3840.8|0
1590096000000|2020-05-21 21:20:00|3845.3|3842.3|3843.2|3840.2|3845.5|3842.5|3843.2|3840.2|0
1590096300000|2020-05-21 21:25:00|3843.1|3840.1|3843.8|3840.8|3844.8|3841.8|3842.8|3839.8|0
1590096600000|2020-05-21 21:30:00|3843.9|3840.9|3844.8|3841.8|3844.8|3841.8|3843.9|3840.9|0
1590096900000|2020-05-21 21:35:00|3844.9|3841.9|3844.4|3841.4|3844.9|3841.9|3844.2|3841.2|0
1590097200000|2020-05-21 21:40:00|3844.3|3841.3|3843.9|3840.9|3844.3|3841.3|3843.2|3840.2|0
1590097500000|2020-05-21 21:45:00|3844|3841|3844.6|3841.6|3844.6|3841.6|3842.7|3839.7|0
1590097800000|2020-05-21 21:50:00|3844.5|3841.5|3845.1|3842.1|3846|3843|3844.5|3841.5|0
1590098100000|2020-05-21 21:55:00|3845|3842|3847.5|3844.5|3848|3845|3845|3842|0
1590098400000|2020-05-21 22:00:00|3847.7|3844.7|3845.8|3842.8|3848.1|3845.1|3844.6|3841.6|0
1590098700000|2020-05-21 22:05:00|3845.9|3842.9|3847.9|3844.9|3848.2|3845.2|3845.7|3842.7|0
1590099000000|2020-05-21 22:10:00|3847.7|3844.7|3848.6|3845.6|3848.8|3845.8|3846.4|3843.4|0
1590099300000|2020-05-21 22:15:00|3848.5|3845.5|3848.6|3845.6|3848.9|3845.9|3847.8|3844.8|0
1590099600000|2020-05-21 22:20:00|3848.8|3845.8|3849.9|3846.9|3850.1|3847.1|3848.7|3845.7|0
1590099900000|2020-05-21 22:25:00|3850|3847|3851.6|3848.6|3851.7|3848.7|3849.7|3846.7|0
1590100200000|2020-05-21 22:30:00|3851.5|3848.5|3852.6|3849.6|3852.6|3849.6|3850.9|3847.9|0
1590100500000|2020-05-21 22:35:00|3852.5|3849.5|3852.2|3849.2|3852.8|3849.8|3851.5|3848.5|0
1590100800000|2020-05-21 22:40:00|3852.5|3849.5|3853.1|3850.1|3853.1|3850.1|3851.9|3848.9|0
1590101100000|2020-05-21 22:45:00|3853|3850|3854.8|3851.8|3855.1|3852.1|3852.9|3849.9|0
1590101400000|2020-05-21 22:50:00|3854.7|3851.7|3856|3853|3856.4|3853.4|3854.7|3851.7|0
1590101700000|2020-05-21 22:55:00|3856.1|3853.1|3855.4|3852.4|3856.8|3853.8|3855|3852|0
1590102000000|2020-05-21 23:00:00|3855.5|3852.5|3856.2|3853.2|3856.2|3853.2|3855|3852|0
1590102300000|2020-05-21 23:05:00|3856.1|3853.1|3856|3853|3857|3854|3855.9|3852.9|0
1590102600000|2020-05-21 23:10:00|3855.9|3852.9|3856.1|3853.1|3856.4|3853.4|3855.4|3852.4|0
1590102900000|2020-05-21 23:15:00|3856|3853|3855.6|3852.6|3856.8|3853.8|3855.5|3852.5|0
1590103200000|2020-05-21 23:20:00|3855.7|3852.7|3856.6|3853.6|3856.8|3853.8|3855.7|3852.7|0
1590103500000|2020-05-21 23:25:00|3856.5|3853.5|3856.8|3853.8|3856.8|3853.8|3855.7|3852.7|0
1590103800000|2020-05-21 23:30:00|3856.7|3853.7|3858|3855|3858|3855|3856.6|3853.6|0
1590104100000|2020-05-21 23:35:00|3858.1|3855.1|3856.8|3853.8|3858.1|3855.1|3856.5|3853.5|0
1590104400000|2020-05-21 23:40:00|3856.9|3853.9|3856.1|3853.1|3857.3|3854.3|3855.9|3852.9|0
1590104700000|2020-05-21 23:45:00|3856|3853|3856.2|3853.2|3856.5|3853.5|3855.4|3852.4|0
1590105000000|2020-05-21 23:50:00|3856.4|3853.4|3857.9|3854.9|3858.2|3855.2|3856.2|3853.2|0
1590105300000|2020-05-21 23:55:00|3857.8|3854.8|3859|3854|3859.3|3855.9|3857.7|3854|0
1590105600000|2020-05-22 00:00:00|3859.1|3854.1|3857.5|3852.5|3859.7|3854.7|3857.4|3852.4|0
1590105900000|2020-05-22 00:05:00|3857.4|3852.4|3856.6|3851.6|3858.3|3853.3|3856|3851|0
1590106200000|2020-05-22 00:10:00|3856.8|3851.8|3855.6|3850.6|3857|3852|3854.9|3849.9|0
1590106500000|2020-05-22 00:15:00|3855.7|3850.7|3857.2|3852.2|3857.8|3852.8|3855.6|3850.6|0
1590106800000|2020-05-22 00:20:00|3857.3|3852.3|3859.4|3854.4|3859.4|3854.4|3857.3|3852.3|0
1590107100000|2020-05-22 00:25:00|3859.2|3854.2|3858.7|3853.7|3861|3856|3857.6|3852.6|0
1590107400000|2020-05-22 00:30:00|3858.8|3853.8|3857|3852|3859|3854|3856.7|3851.7|0
1590107700000|2020-05-22 00:35:00|3857.1|3852.1|3853.4|3848.4|3857.1|3852.1|3852.6|3847.6|0
1590108000000|2020-05-22 00:40:00|3853.3|3848.3|3852|3847|3854.5|3849.5|3851.3|3846.3|0
1590108300000|2020-05-22 00:45:00|3851.9|3846.9|3852.5|3847.5|3852.8|3847.8|3851|3846|0
1590108600000|2020-05-22 00:50:00|3852.7|3847.7|3851.4|3846.4|3853.4|3848.4|3851|3846|0
1590108900000|2020-05-22 00:55:00|3851.3|3846.3|3851.3|3846.3|3852.2|3847.2|3850.6|3845.6|0
1590109200000|2020-05-22 01:00:00|3851.1|3846.1|3851.9|3846.9|3853.6|3848.6|3850.7|3845.7|0
1590109500000|2020-05-22 01:05:00|3851.8|3846.8|3839.7|3834.7|3853.4|3848.4|3837.8|3832.8|0
1590109800000|2020-05-22 01:10:00|3839.8|3834.8|3845.7|3840.7|3846|3841|3839.1|3834.1|0
1590110100000|2020-05-22 01:15:00|3845.5|3840.5|3843.7|3838.7|3846.6|3841.6|3841.6|3836.6|0
1590110400000|2020-05-22 01:20:00|3843.8|3838.8|3844.9|3839.9|3846.2|3841.2|3842.7|3837.7|0
1590110700000|2020-05-22 01:25:00|3845|3840|3842.5|3837.5|3845.1|3840.1|3840.9|3835.9|0
1590111000000|2020-05-22 01:30:00|3842.4|3837.4|3844.2|3839.2|3844.3|3839.3|3840|3835|0
1590111300000|2020-05-22 01:35:00|3844.4|3839.4|3842.7|3837.7|3845.4|3840.4|3841|3836|0
1590111600000|2020-05-22 01:40:00|3842.9|3837.9|3840.5|3835.5|3843.8|3838.8|3840.3|3835.3|0
1590111900000|2020-05-22 01:45:00|3840.4|3835.4|3838|3833|3840.4|3835.4|3836.5|3831.5|0
1590112200000|2020-05-22 01:50:00|3837.9|3832.9|3842.5|3837.5|3843.1|3838.1|3837.8|3832.8|0
1590112500000|2020-05-22 01:55:00|3842.3|3837.3|3842.8|3837.8|3843.6|3838.6|3841.4|3836.4|0
1590112800000|2020-05-22 02:00:00|3842.7|3837.7|3838.9|3833.9|3842.7|3837.7|3836.5|3831.5|0
1590113100000|2020-05-22 02:05:00|3839|3834|3833.2|3828.2|3839.3|3834.3|3832.6|3827.6|0
1590113400000|2020-05-22 02:10:00|3833.3|3828.3|3827.3|3822.3|3834.6|3829.6|3824.3|3819.3|0
1590113700000|2020-05-22 02:15:00|3827.2|3822.2|3827.1|3822.1|3828.3|3823.3|3826.4|3821.4|0
1590114000000|2020-05-22 02:20:00|3827.2|3822.2|3825.7|3820.7|3828.1|3823.1|3825.3|3820.3|0
1590114300000|2020-05-22 02:25:00|3825.6|3820.6|3823.4|3818.4|3825.7|3820.7|3823|3818|0
1590114600000|2020-05-22 02:30:00|3823.5|3818.5|3827.4|3822.4|3827.9|3822.9|3822.8|3817.8|0
1590114900000|2020-05-22 02:35:00|3827.7|3822.7|3827.2|3822.2|3828.7|3823.7|3826|3821|0
1590115200000|2020-05-22 02:40:00|3827.3|3822.3|3826.7|3821.7|3828.3|3823.3|3825.4|3820.4|0
1590115500000|2020-05-22 02:45:00|3826.6|3821.6|3827.9|3822.9|3828.1|3823.1|3825.4|3820.4|0
1590115800000|2020-05-22 02:50:00|3827.8|3822.8|3820.2|3815.2|3828|3823|3819|3814|0
1590116100000|2020-05-22 02:55:00|3820.3|3815.3|3819.6|3814.6|3820.7|3815.7|3817.1|3812.1|0
1590116400000|2020-05-22 03:00:00|3819.8|3814.8|3819.9|3814.9|3821.7|3816.7|3819.2|3814.2|0
1590116700000|2020-05-22 03:05:00|3820.1|3815.1|3821|3816|3822.2|3817.2|3818.6|3813.6|0
1590117000000|2020-05-22 03:10:00|3820.9|3815.9|3821|3816|3821.8|3816.8|3819.8|3814.8|0
1590117300000|2020-05-22 03:15:00|3820.9|3815.9|3817.7|3812.7|3821.1|3816.1|3816.4|3811.4|0
1590117600000|2020-05-22 03:20:00|3817.3|3812.3|3815.3|3810.3|3817.9|3812.9|3815.2|3810.2|0
1590117900000|2020-05-22 03:25:00|3815.5|3810.5|3816.1|3811.1|3816.4|3811.4|3813.8|3808.8|0
1590118200000|2020-05-22 03:30:00|3816|3811|3812.9|3807.9|3816|3811|3812.3|3807.3|0
1590118500000|2020-05-22 03:35:00|3813.1|3808.1|3809.7|3804.7|3813.1|3808.1|3807.1|3802.1|0
1590118800000|2020-05-22 03:40:00|3809.6|3804.6|3812|3807|3813.6|3808.6|3808.2|3803.2|0
1590119100000|2020-05-22 03:45:00|3811.8|3806.8|3811.2|3806.2|3812.9|3807.9|3810.4|3805.4|0
1590119400000|2020-05-22 03:50:00|3811.3|3806.3|3813.6|3808.6|3814.8|3809.8|3810.7|3805.7|0
1590119700000|2020-05-22 03:55:00|3813.5|3808.5|3814.9|3809.9|3815.5|3810.5|3813|3808|0
1590120000000|2020-05-22 04:00:00|3815.1|3810.1|3814.4|3809.4|3816|3811|3813.2|3808.2|0
1590120300000|2020-05-22 04:05:00|3814.3|3809.3|3815.2|3810.2|3815.8|3810.8|3814|3809|0
1590120600000|2020-05-22 04:10:00|3815.3|3810.3|3817.6|3812.6|3818.9|3813.9|3814.7|3809.7|0
1590120900000|2020-05-22 04:15:00|3817.7|3812.7|3817.2|3812.2|3818.1|3813.1|3816.1|3811.1|0
1590121200000|2020-05-22 04:20:00|3817.4|3812.4|3813.1|3808.1|3817.6|3812.6|3810.7|3805.7|0
1590121500000|2020-05-22 04:25:00|3813.2|3808.2|3813.6|3808.6|3813.8|3808.8|3811.5|3806.5|0
1590121800000|2020-05-22 04:30:00|3813.5|3808.5|3817.3|3812.3|3817.7|3812.7|3813.3|3808.3|0
1590122100000|2020-05-22 04:35:00|3817.2|3812.2|3816|3811|3818.3|3813.3|3815.9|3810.9|0
1590122400000|2020-05-22 04:40:00|3816.2|3811.2|3814.3|3809.3|3816.2|3811.2|3812.7|3807.7|0
1590122700000|2020-05-22 04:45:00|3814.4|3809.4|3816.6|3811.6|3817.3|3812.3|3814.3|3809.3|0
1590123000000|2020-05-22 04:50:00|3816.4|3811.4|3814.9|3809.9|3816.6|3811.6|3812.9|3807.9|0
1590123300000|2020-05-22 04:55:00|3814.5|3809.5|3812.1|3807.1|3814.7|3809.7|3809.7|3804.7|0
1590123600000|2020-05-22 05:00:00|3812.4|3807.4|3811.2|3806.2|3813|3808|3809.8|3804.8|0
1590123900000|2020-05-22 05:05:00|3811.1|3806.1|3809.8|3804.8|3813.2|3808.2|3807.5|3802.5|0
1590124200000|2020-05-22 05:10:00|3809.7|3804.7|3806.8|3801.8|3810.1|3805.1|3804.8|3799.8|0
1590124500000|2020-05-22 05:15:00|3807|3802|3805.1|3800.1|3807.4|3802.4|3804|3799|0
1590124800000|2020-05-22 05:20:00|3805.2|3800.2|3803.5|3798.5|3806.3|3801.3|3802.8|3797.8|0
1590125100000|2020-05-22 05:25:00|3803.6|3798.6|3801|3796|3804.3|3799.3|3800.6|3795.6|0
1590125400000|2020-05-22 05:30:00|3800.7|3795.7|3805.1|3800.1|3806.2|3801.2|3800.3|3795.3|0
1590125700000|2020-05-22 05:35:00|3805.3|3800.3|3806.7|3801.7|3806.9|3801.9|3804.7|3799.7|0
1590126000000|2020-05-22 05:40:00|3806.8|3801.8|3804.6|3799.6|3807.7|3802.7|3804.5|3799.5|0
1590126300000|2020-05-22 05:45:00|3804.5|3799.5|3807.3|3802.3|3808.5|3803.5|3802.8|3797.8|0
1590126600000|2020-05-22 05:50:00|3807.4|3802.4|3808.6|3803.6|3810.3|3805.3|3807.3|3802.3|0
1590126900000|2020-05-22 05:55:00|3808.9|3803.9|3810.3|3805.3|3812.8|3807.8|3808|3803|0
1590127200000|2020-05-22 06:00:00|3810.5|3805.5|3816.6|3811.6|3818.7|3813.7|3809.7|3804.7|0
1590127500000|2020-05-22 06:05:00|3816.7|3811.7|3816.4|3811.4|3818|3813|3814.2|3809.2|0
1590127800000|2020-05-22 06:10:00|3816.3|3811.3|3817.1|3812.1|3817.8|3812.8|3814.6|3809.6|0
1590128100000|2020-05-22 06:15:00|3817.2|3812.2|3819.9|3814.9|3820.9|3815.9|3815.8|3810.8|0
1590128400000|2020-05-22 06:20:00|3819.7|3814.7|3818.5|3813.5|3819.9|3814.9|3816.9|3811.9|0
1590128700000|2020-05-22 06:25:00|3818.6|3813.6|3819.6|3814.6|3820.8|3815.8|3817|3812|0
1590129000000|2020-05-22 06:30:00|3819.5|3814.5|3816.5|3811.5|3819.7|3814.7|3815.7|3810.7|0
1590129300000|2020-05-22 06:35:00|3816.7|3811.7|3814.2|3809.2|3816.7|3811.7|3811.6|3806.6|0
1590129600000|2020-05-22 06:40:00|3814.1|3809.1|3810.6|3805.6|3814.6|3809.6|3809.2|3804.2|0
1590129900000|2020-05-22 06:45:00|3810.5|3805.5|3812|3807|3812.8|3807.8|3809.7|3804.7|0
1590130200000|2020-05-22 06:50:00|3812.1|3807.1|3812.4|3807.4|3814|3809|3811.4|3806.4|0
1590130500000|2020-05-22 06:55:00|3812.3|3807.3|3810.1|3805.1|3812.6|3807.6|3809.4|3804.4|0
1590130800000|2020-05-22 07:00:00|3810.2|3805.2|3811.8|3806.8|3814.2|3809.2|3806.8|3801.8|0
1590131100000|2020-05-22 07:05:00|3811.7|3806.7|3809.4|3804.4|3811.9|3806.9|3805.5|3800.5|0
1590131400000|2020-05-22 07:10:00|3809.2|3804.2|3800.2|3795.2|3809.4|3804.4|3799.9|3794.9|0
1590131700000|2020-05-22 07:15:00|3800.1|3795.1|3800|3795|3801|3796|3794.5|3789.5|0
1590132000000|2020-05-22 07:20:00|3800.2|3795.2|3802.1|3797.1|3803.3|3798.3|3799.4|3794.4|0
1590132300000|2020-05-22 07:25:00|3802.3|3797.3|3805|3800|3807.1|3802.1|3800.1|3795.1|0
1590132600000|2020-05-22 07:30:00|3805.1|3800.1|3806.5|3801.5|3808.4|3803.4|3804.3|3799.3|0
1590132900000|2020-05-22 07:35:00|3806.6|3801.6|3802.5|3797.5|3806.6|3801.6|3801.2|3796.2|0
1590133200000|2020-05-22 07:40:00|3802|3797|3806.2|3801.2|3807|3802|3801|3796|0
1590133500000|2020-05-22 07:45:00|3806.4|3801.4|3803.3|3798.3|3809|3804|3803.1|3798.1|0
1590133800000|2020-05-22 07:50:00|3803.1|3798.1|3802|3797|3805|3800|3800.8|3795.8|0
1590134100000|2020-05-22 07:55:00|3802.2|3797.2|3799.8|3794.8|3802.4|3797.4|3799.2|3794.2|0
1590134400000|2020-05-22 08:00:00|3800.4|3795.4|3789.3|3786.3|3800.9|3795.9|3787.1|3784.1|0
1590134700000|2020-05-22 08:05:00|3789.6|3786.6|3792.9|3789.9|3794.2|3791.2|3788.9|3785.9|0
1590135000000|2020-05-22 08:10:00|3793|3790|3794.9|3791.9|3796.8|3793.8|3792.6|3789.6|0
1590135300000|2020-05-22 08:15:00|3794.8|3791.8|3796.4|3793.4|3798.4|3795.4|3794.8|3791.8|0
1590135600000|2020-05-22 08:20:00|3796.6|3793.6|3796.9|3793.9|3797.2|3794.2|3796.5|3793.5|0
1590135900000|2020-05-22 08:25:00|3796.8|3793.8|3798.1|3795.1|3798.1|3795.1|3796.1|3793.1|0
1590136200000|2020-05-22 08:30:00|3798.7|3795.7|3803.6|3800.6|3806.2|3803.2|3798.7|3795.7|0
1590136500000|2020-05-22 08:35:00|3803.9|3800.9|3803.3|3800.3|3804.5|3801.5|3802.8|3799.8|0
1590136800000|2020-05-22 08:40:00|3803.4|3800.4|3806.2|3803.2|3806.5|3803.5|3802.2|3799.2|0
1590137100000|2020-05-22 08:45:00|3806.4|3803.4|3808.7|3805.7|3808.9|3805.9|3806.4|3803.4|0
1590137400000|2020-05-22 08:50:00|3808.6|3805.6|3809.8|3806.8|3810.5|3807.5|3808.2|3805.2|0
1590137700000|2020-05-22 08:55:00|3809.7|3806.7|3813.7|3810.7|3813.9|3810.9|3809.7|3806.7|0
1590138000000|2020-05-22 09:00:00|3813.8|3810.8|3814.4|3811.4|3815.2|3812.2|3813.8|3810.8|0
1590138300000|2020-05-22 09:05:00|3814.5|3811.5|3817|3814|3818.9|3815.9|3813.2|3810.2|0
1590138600000|2020-05-22 09:10:00|3816.3|3813.3|3816.1|3813.1|3817.5|3814.5|3814.3|3811.3|0
1590138900000|2020-05-22 09:15:00|3816|3813|3818|3815|3819.5|3816.5|3815.7|3812.7|0
1590139200000|2020-05-22 09:20:00|3818.7|3815.7|3818.6|3815.6|3819.5|3816.5|3816.8|3813.8|0
1590139500000|2020-05-22 09:25:00|3818.1|3815.1|3816.2|3813.2|3818.1|3815.1|3815.4|3812.4|0
1590139800000|2020-05-22 09:30:00|3816.4|3813.4|3816.8|3813.8|3817.8|3814.8|3814.5|3811.5|0
1590140100000|2020-05-22 09:35:00|3816.6|3813.6|3815.6|3812.6|3817.2|3814.2|3814.8|3811.8|0
1590140400000|2020-05-22 09:40:00|3815.8|3812.8|3814|3811|3816.9|3813.9|3814|3811|0
1590140700000|2020-05-22 09:45:00|3813.9|3810.9|3814.3|3811.3|3814.3|3811.3|3813.7|3810.7|0
1590141000000|2020-05-22 09:50:00|3814.1|3811.1|3810.7|3807.7|3814.1|3811.1|3810.7|3807.7|0
1590141300000|2020-05-22 09:55:00|3811.6|3808.6|3811.1|3808.1|3812.8|3809.8|3810.3|3807.3|0
1590141600000|2020-05-22 10:00:00|3811.2|3808.2|3813.5|3810.5|3813.5|3810.5|3811.1|3808.1|0
1590141900000|2020-05-22 10:05:00|3813.6|3810.6|3814.9|3811.9|3815.7|3812.7|3813.1|3810.1|0
1590142200000|2020-05-22 10:10:00|3815.9|3812.9|3818.7|3815.7|3818.7|3815.7|3814.5|3811.5|0
1590142500000|2020-05-22 10:15:00|3818.2|3815.2|3821|3818|3821.1|3818.1|3818.2|3815.2|0
1590142800000|2020-05-22 10:20:00|3820.4|3817.4|3821.9|3818.9|3822.1|3819.1|3819.4|3816.4|0
1590143100000|2020-05-22 10:25:00|3821.3|3818.3|3822|3819|3822|3819|3820.5|3817.5|0
1590143400000|2020-05-22 10:30:00|3821.8|3818.8|3821.2|3818.2|3822.6|3819.6|3821.2|3818.2|0
1590143700000|2020-05-22 10:35:00|3820.8|3817.8|3820.5|3817.5|3821.9|3818.9|3820.5|3817.5|0
1590144000000|2020-05-22 10:40:00|3820.4|3817.4|3821.1|3818.1|3822.9|3819.9|3820|3817|0
1590144300000|2020-05-22 10:45:00|3822.2|3819.2|3821.9|3818.9|3822.7|3819.7|3821.6|3818.6|0
1590144600000|2020-05-22 10:50:00|3822.3|3819.3|3822.4|3819.4|3822.8|3819.8|3820.3|3817.3|0
1590144900000|2020-05-22 10:55:00|3822.5|3819.5|3822.3|3819.3|3822.5|3819.5|3821|3818|0
1590145200000|2020-05-22 11:00:00|3825.7|3822.7|3831|3828|3833.2|3830.2|3825.5|3822.5|0
1590145500000|2020-05-22 11:05:00|3830.9|3827.9|3835.1|3832.1|3839|3836|3830.4|3827.4|0
1590145800000|2020-05-22 11:10:00|3834.9|3831.9|3841.1|3838.1|3846.3|3843.3|3833.2|3830.2|0
1590146100000|2020-05-22 11:15:00|3841.5|3838.5|3837.8|3834.8|3844.6|3841.6|3837.1|3834.1|0
1590146400000|2020-05-22 11:20:00|3837.9|3834.9|3840.3|3837.3|3841.3|3838.3|3837.8|3834.8|0
1590146700000|2020-05-22 11:25:00|3840.6|3837.6|3842.2|3839.2|3843.7|3840.7|3840.6|3837.6|0
1590147000000|2020-05-22 11:30:00|3841.8|3838.8|3842.9|3839.9|3844.2|3841.2|3840.3|3837.3|0
1590147300000|2020-05-22 11:35:00|3842.7|3839.7|3840.4|3837.4|3843.6|3840.6|3839.8|3836.8|0
1590147600000|2020-05-22 11:40:00|3840.2|3837.2|3844.6|3841.6|3844.8|3841.8|3840|3837|0
1590147900000|2020-05-22 11:45:00|3844.4|3841.4|3843.2|3840.2|3844.6|3841.6|3842|3839|0
1590148200000|2020-05-22 11:50:00|3843.4|3840.4|3851.6|3848.6|3851.9|3848.9|3843.3|3840.3|0
1590148500000|2020-05-22 11:55:00|3851.5|3848.5|3851.7|3848.7|3852.8|3849.8|3850.9|3847.9|0
1590148800000|2020-05-22 12:00:00|3851.9|3848.9|3847.3|3844.3|3853.2|3850.2|3846.3|3843.3|0
1590149100000|2020-05-22 12:05:00|3847.6|3844.6|3847.8|3844.8|3850|3847|3847.3|3844.3|0
1590149400000|2020-05-22 12:10:00|3847.9|3844.9|3846.9|3843.9|3848.1|3845.1|3845.8|3842.8|0
1590149700000|2020-05-22 12:15:00|3846.8|3843.8|3846.6|3843.6|3849.4|3846.4|3846.6|3843.6|0
1590150000000|2020-05-22 12:20:00|3846.7|3843.7|3842.9|3839.9|3846.7|3843.7|3840.7|3837.7|0
1590150300000|2020-05-22 12:25:00|3842.8|3839.8|3840.4|3837.4|3842.9|3839.9|3840.3|3837.3|0
1590150600000|2020-05-22 12:30:00|3840.6|3837.6|3834.8|3831.8|3840.6|3837.6|3834.5|3831.5|0
1590150900000|2020-05-22 12:35:00|3834.7|3831.7|3833.5|3830.5|3835.5|3832.5|3832.6|3829.6|0
1590151200000|2020-05-22 12:40:00|3833.3|3830.3|3833.8|3830.8|3834.4|3831.4|3833.2|3830.2|0
1590151500000|2020-05-22 12:45:00|3833.7|3830.7|3831|3828|3834.3|3831.3|3830.2|3827.2|0
1590151800000|2020-05-22 12:50:00|3830.9|3827.9|3827.4|3824.4|3831.5|3828.5|3826.3|3823.3|0
1590152100000|2020-05-22 12:55:00|3827.5|3824.5|3828.8|3825.8|3829.1|3826.1|3826.1|3823.1|0
1590152400000|2020-05-22 13:00:00|3829|3826|3833.5|3830.5|3834.3|3831.3|3827.8|3824.8|0
1590152700000|2020-05-22 13:05:00|3833.6|3830.6|3833|3830|3835|3832|3832.6|3829.6|0
1590153000000|2020-05-22 13:10:00|3833.2|3830.2|3830.6|3827.6|3834.5|3831.5|3830.2|3827.2|0
1590153300000|2020-05-22 13:15:00|3830.5|3827.5|3830.8|3827.8|3831.7|3828.7|3829.9|3826.9|0
1590153600000|2020-05-22 13:20:00|3830.7|3827.7|3830.7|3827.7|3831.1|3828.1|3829.7|3826.7|0
1590153900000|2020-05-22 13:25:00|3830.8|3827.8|3824|3821|3833.5|3830.5|3821.6|3818.6|0
1590154200000|2020-05-22 13:30:00|3823.6|3820.6|3819.7|3817.9|3835|3833.2|3816.2|3814.4|0
1590154500000|2020-05-22 13:35:00|3818.4|3816.6|3793.5|3791.7|3818.4|3816.6|3792.6|3790.8|0
1590154800000|2020-05-22 13:40:00|3792.9|3791.1|3802.9|3801.1|3809.6|3807.8|3792.9|3791.1|0
1590155100000|2020-05-22 13:45:00|3802.4|3800.6|3813.9|3812.1|3817.1|3815.3|3799.8|3798|0
1590155400000|2020-05-22 13:50:00|3812.2|3810.4|3823|3821.2|3824.8|3823|3810.2|3808.4|0
1590155700000|2020-05-22 13:55:00|3823.3|3821.5|3835.1|3833.3|3838.2|3836.4|3819.4|3817.6|0
1590156000000|2020-05-22 14:00:00|3835.4|3833.6|3826.9|3825.1|3836|3834.2|3822.5|3820.7|0
1590156300000|2020-05-22 14:05:00|3827.2|3825.4|3813.7|3811.9|3828.6|3826.8|3811.9|3810.1|0
1590156600000|2020-05-22 14:10:00|3813.9|3812.1|3799.5|3797.7|3815.9|3814.1|3799.5|3797.7|0
1590156900000|2020-05-22 14:15:00|3799.2|3797.4|3805.3|3803.5|3807|3805.2|3796.3|3794.5|0
1590157200000|2020-05-22 14:20:00|3805.2|3803.4|3805.4|3803.6|3812.3|3810.5|3805.1|3803.3|0
1590157500000|2020-05-22 14:25:00|3805.2|3803.4|3812.9|3811.1|3813.3|3811.5|3803.5|3801.7|0
1590157800000|2020-05-22 14:30:00|3812.8|3811|3808.6|3806.8|3812.8|3811|3805.2|3803.4|0
1590158100000|2020-05-22 14:35:00|3808.7|3806.9|3811.9|3810.1|3811.9|3810.1|3805|3803.2|0
1590158400000|2020-05-22 14:40:00|3812.4|3810.6|3805.3|3803.5|3814.6|3812.8|3805.3|3803.5|0
1590158700000|2020-05-22 14:45:00|3805.1|3803.3|3798.4|3796.6|3809.2|3807.4|3798.4|3796.6|0
1590159000000|2020-05-22 14:50:00|3798.1|3796.3|3798.7|3796.9|3804.8|3803|3796|3794.2|0
1590159300000|2020-05-22 14:55:00|3798.9|3797.1|3796.2|3794.4|3800.2|3798.4|3795.2|3793.4|0
1590159600000|2020-05-22 15:00:00|3796.1|3794.3|3800|3798.2|3803.5|3801.7|3794.2|3792.4|0
1590159900000|2020-05-22 15:05:00|3799.9|3798.1|3802.8|3801|3803.8|3802|3798.1|3796.3|0
1590160200000|2020-05-22 15:10:00|3802.7|3800.9|3805.7|3803.9|3807|3805.2|3798.5|3796.7|0
1590160500000|2020-05-22 15:15:00|3805.8|3804|3810.5|3808.7|3810.5|3808.7|3804.9|3803.1|0
1590160800000|2020-05-22 15:20:00|3810.4|3808.6|3805.7|3803.9|3810.4|3808.6|3805.5|3803.7|0
1590161100000|2020-05-22 15:25:00|3805.8|3804|3805.6|3803.8|3807.1|3805.3|3800.3|3798.5|0
1590161400000|2020-05-22 15:30:00|3805.9|3804.1|3808.9|3807.1|3810.3|3808.5|3802.9|3801.1|0
1590161700000|2020-05-22 15:35:00|3809.2|3807.4|3811.3|3809.5|3812.9|3811.1|3807.8|3806|0
1590162000000|2020-05-22 15:40:00|3811.5|3809.7|3814|3812.2|3814.1|3812.3|3810.6|3808.8|0
1590162300000|2020-05-22 15:45:00|3813.8|3812|3812.5|3810.7|3815.7|3813.9|3810.9|3809.1|0
1590162600000|2020-05-22 15:50:00|3812.8|3811|3815.9|3814.1|3816|3814.2|3811|3809.2|0
1590162900000|2020-05-22 15:55:00|3816.1|3814.3|3812.8|3811|3816.1|3814.3|3811|3809.2|0
1590163200000|2020-05-22 16:00:00|3813|3811.2|3812.6|3810.8|3815.6|3813.8|3812.3|3810.5|0
1590163500000|2020-05-22 16:05:00|3812.5|3810.7|3808.6|3806.8|3814.2|3812.4|3807.8|3806|0
1590163800000|2020-05-22 16:10:00|3809|3807.2|3808.8|3807|3810.5|3808.7|3806.8|3805|0
1590164100000|2020-05-22 16:15:00|3809|3807.2|3812.2|3810.4|3812.3|3810.5|3807.2|3805.4|0
1590164400000|2020-05-22 16:20:00|3812.3|3810.5|3813.6|3811.8|3814.6|3812.8|3809.8|3808|0
1590164700000|2020-05-22 16:25:00|3813.7|3811.9|3815.2|3813.4|3815.8|3814|3812.2|3810.4|0
1590165000000|2020-05-22 16:30:00|3815.3|3813.5|3816.3|3814.5|3818|3816.2|3815.3|3813.5|0
1590165300000|2020-05-22 16:35:00|3816.2|3814.4|3821.2|3819.4|3821.9|3820.1|3815.9|3814.1|0
1590165600000|2020-05-22 16:40:00|3821.1|3819.3|3824.2|3822.4|3824.2|3822.4|3820.9|3819.1|0
1590165900000|2020-05-22 16:45:00|3824.3|3822.5|3820.6|3818.8|3824.8|3823|3819.6|3817.8|0
1590166200000|2020-05-22 16:50:00|3821.2|3819.4|3822.3|3820.5|3822.3|3820.5|3819.3|3817.5|0
1590166500000|2020-05-22 16:55:00|3822.2|3820.4|3820.3|3818.5|3825.1|3823.3|3819.1|3817.3|0
1590166800000|2020-05-22 17:00:00|3820.4|3818.6|3828.6|3826.8|3828.6|3826.8|3820.4|3818.6|0
1590167100000|2020-05-22 17:05:00|3828.5|3826.7|3824.7|3822.9|3828.6|3826.8|3824.2|3822.4|0
1590167400000|2020-05-22 17:10:00|3824.6|3822.8|3826|3824.2|3826.9|3825.1|3822.1|3820.3|0
1590167700000|2020-05-22 17:15:00|3825.7|3823.9|3827.3|3825.5|3828.8|3827|3825.6|3823.8|0
1590168000000|2020-05-22 17:20:00|3827.1|3825.3|3831.6|3829.8|3832.1|3830.3|3826.8|3825|0
1590168300000|2020-05-22 17:25:00|3831.8|3830|3832|3830.2|3833.5|3831.7|3830.6|3828.8|0
1590168600000|2020-05-22 17:30:00|3831.9|3830.1|3832.2|3830.4|3832.9|3831.1|3828.8|3827|0
1590168900000|2020-05-22 17:35:00|3831.9|3830.1|3829.3|3827.5|3832.3|3830.5|3825.9|3824.1|0
1590169200000|2020-05-22 17:40:00|3829.2|3827.4|3827.4|3825.6|3830.3|3828.5|3827|3825.2|0
1590169500000|2020-05-22 17:45:00|3827.3|3825.5|3826.4|3824.6|3829.8|3828|3825.2|3823.4|0
1590169800000|2020-05-22 17:50:00|3826.7|3824.9|3820.5|3818.7|3827.5|3825.7|3820|3818.2|0
1590170100000|2020-05-22 17:55:00|3820.3|3818.5|3825.6|3823.8|3826.5|3824.7|3819.8|3818|0
1590170400000|2020-05-22 18:00:00|3825.7|3823.9|3828.2|3826.4|3828.9|3827.1|3823.8|3822|0
1590170700000|2020-05-22 18:05:00|3828.3|3826.5|3829.4|3827.6|3830.2|3828.4|3825.3|3823.5|0
1590171000000|2020-05-22 18:10:00|3829.3|3827.5|3824.7|3822.9|3830.6|3828.8|3824.7|3822.9|0
1590171300000|2020-05-22 18:15:00|3824.2|3822.4|3823.9|3822.1|3826.6|3824.8|3823.1|3821.3|0
1590171600000|2020-05-22 18:20:00|3824.1|3822.3|3827.7|3825.9|3828.1|3826.3|3822.8|3821|0
1590171900000|2020-05-22 18:25:00|3827.8|3826|3827|3825.2|3828.1|3826.3|3824.9|3823.1|0
1590172200000|2020-05-22 18:30:00|3826.9|3825.1|3832.9|3831.1|3832.9|3831.1|3826.5|3824.7|0
1590172500000|2020-05-22 18:35:00|3832.8|3831|3834.5|3832.7|3834.9|3833.1|3830.5|3828.7|0
1590172800000|2020-05-22 18:40:00|3834.4|3832.6|3829.6|3827.8|3834.8|3833|3828.6|3826.8|0
1590173100000|2020-05-22 18:45:00|3829.7|3827.9|3832.1|3830.3|3832.2|3830.4|3828.8|3827|0
1590173400000|2020-05-22 18:50:00|3832.2|3830.4|3828.5|3826.7|3832.2|3830.4|3827.5|3825.7|0
1590173700000|2020-05-22 18:55:00|3828.4|3826.6|3832.3|3830.5|3832.3|3830.5|3828|3826.2|0
1590174000000|2020-05-22 19:00:00|3832.1|3830.3|3828.2|3826.4|3832.3|3830.5|3827.9|3826.1|0
1590174300000|2020-05-22 19:05:00|3828.3|3826.5|3832.4|3830.6|3832.6|3830.8|3827.7|3825.9|0
1590174600000|2020-05-22 19:10:00|3832.3|3830.5|3830.3|3828.5|3832.6|3830.8|3829.4|3827.6|0
1590174900000|2020-05-22 19:15:00|3830.6|3828.8|3823.9|3822.1|3830.8|3829|3823.9|3822.1|0
1590175200000|2020-05-22 19:20:00|3824|3822.2|3823.6|3821.8|3824.9|3823.1|3819.4|3817.6|0
1590175500000|2020-05-22 19:25:00|3823.8|3822|3822.3|3820.5|3823.9|3822.1|3819.2|3817.4|0
1590175800000|2020-05-22 19:30:00|3822.2|3820.4|3820.3|3818.5|3823.8|3822|3818.6|3816.8|0
1590176100000|2020-05-22 19:35:00|3820.6|3818.8|3816.5|3814.7|3820.8|3819|3816.1|3814.3|0
1590176400000|2020-05-22 19:40:00|3816.3|3814.5|3817.1|3815.3|3817.6|3815.8|3810|3808.2|0
1590176700000|2020-05-22 19:45:00|3817.3|3815.5|3819.3|3817.5|3821|3819.2|3816.8|3815|0
1590177000000|2020-05-22 19:50:00|3819.6|3817.8|3819.5|3817.7|3820.2|3818.4|3813.7|3811.9|0
1590177300000|2020-05-22 19:55:00|3819.6|3817.8|3818.7|3816.9|3820.3|3818.5|3816.5|3814.7|0
1590177600000|2020-05-22 20:00:00|3819.3|3816.3|3821.1|3818.1|3821.8|3818.8|3818.8|3815.8|0
1590177900000|2020-05-22 20:05:00|3821.2|3818.2|3819.7|3816.7|3821.3|3818.3|3819.6|3816.6|0
1590178200000|2020-05-22 20:10:00|3819.6|3816.6|3819.6|3816.6|3819.6|3816.6|3818.8|3815.8|0
1590178500000|2020-05-22 20:15:00|3819.5|3816.5|3820.9|3817.9|3820.9|3817.9|3819.5|3816.5|0
1590178800000|2020-05-22 20:20:00|3820.8|3817.8|3820.6|3817.6|3821.2|3818.2|3820.4|3817.4|0
1590179100000|2020-05-22 20:25:00|3820.5|3817.5|3819.8|3816.8|3820.5|3817.5|3819.7|3816.7|0
1590179400000|2020-05-22 20:30:00|3819.9|3816.9|3820.9|3817.9|3820.9|3817.9|3819.8|3816.8|0
1590179700000|2020-05-22 20:35:00|3820.8|3817.8|3821.5|3818.5|3821.7|3818.7|3820.7|3817.7|0
1590180000000|2020-05-22 20:40:00|3821.6|3818.6|3822|3819|3822.4|3819.4|3821.4|3818.4|0
1590180300000|2020-05-22 20:45:00|3821.9|3818.9|3821.6|3818.6|3822.5|3819.5|3821.4|3818.4|0
1590180600000|2020-05-22 20:50:00|3821.5|3818.5|3822.7|3819.7|3822.7|3819.7|3821.3|3818.3|0
1590180900000|2020-05-22 20:55:00|3822.6|3819.6|3821.4|3818.4|3822.8|3819.8|3821.4|3818.4|0
1590357600000|2020-05-24 22:00:00|3818.1|3813.1|3814.4|3809.4|3818.1|3813.1|3814.2|3809.2|0
1590357900000|2020-05-24 22:05:00|3814.5|3809.5|3814.4|3809.4|3815.1|3810.1|3813|3808|0
1590358200000|2020-05-24 22:10:00|3814.5|3809.5|3817|3812|3817|3812|3814.5|3809.5|0
1590358500000|2020-05-24 22:15:00|3816.9|3811.9|3826.9|3821.9|3829.8|3824.8|3816.8|3811.8|0
1590358800000|2020-05-24 22:20:00|3827|3822|3825.8|3820.8|3827.1|3822.1|3825.1|3820.1|0
1590359100000|2020-05-24 22:25:00|3825.9|3820.9|3826.6|3821.6|3827|3822|3825.1|3820.1|0
1590359400000|2020-05-24 22:30:00|3826.2|3821.2|3824.4|3819.4|3826.6|3821.6|3823.6|3818.6|0
1590359700000|2020-05-24 22:35:00|3824.3|3819.3|3825.2|3820.2|3825.8|3820.8|3824|3819|0
1590360000000|2020-05-24 22:40:00|3825.3|3820.3|3833|3828|3833.2|3828.2|3825.2|3820.2|0
1590360300000|2020-05-24 22:45:00|3833.1|3828.1|3834.6|3829.6|3837.9|3832.9|3832.6|3827.6|0
1590360600000|2020-05-24 22:50:00|3834.3|3829.3|3833.8|3828.8|3836.4|3831.4|3833.3|3828.3|0
1590360900000|2020-05-24 22:55:00|3833.7|3828.7|3834.2|3829.2|3834.9|3829.9|3833.1|3828.1|0
1590361200000|2020-05-24 23:00:00|3833.8|3828.8|3833.8|3828.8|3834.4|3829.4|3833.3|3828.3|0
1590361500000|2020-05-24 23:05:00|3834|3829|3832.7|3827.7|3834.4|3829.4|3831.2|3826.2|0
1590361800000|2020-05-24 23:10:00|3832.8|3827.8|3833.2|3828.2|3834|3829|3832.8|3827.8|0
1590362100000|2020-05-24 23:15:00|3833.1|3828.1|3830.6|3825.6|3833.2|3828.2|3830.4|3825.4|0
1590362400000|2020-05-24 23:20:00|3830.7|3825.7|3832.3|3827.3|3833|3828|3830.3|3825.3|0
1590362700000|2020-05-24 23:25:00|3832.2|3827.2|3833.6|3828.6|3834.4|3829.4|3831.3|3826.3|0
1590363000000|2020-05-24 23:30:00|3833.7|3828.7|3832.2|3827.2|3834.4|3829.4|3831.2|3826.2|0
1590363300000|2020-05-24 23:35:00|3832.1|3827.1|3831.8|3826.8|3833.2|3828.2|3831.6|3826.6|0
1590363600000|2020-05-24 23:40:00|3831.7|3826.7|3833.7|3828.7|3833.9|3828.9|3831.7|3826.7|0
1590363900000|2020-05-24 23:45:00|3833.8|3828.8|3836|3831|3836.4|3831.4|3833.8|3828.8|0
1590364200000|2020-05-24 23:50:00|3835.9|3830.9|3838.7|3833.7|3840.2|3835.2|3835.7|3830.7|0
1590364500000|2020-05-24 23:55:00|3838.6|3833.6|3837.1|3832.1|3838.7|3833.7|3836.6|3831.6|0
1590364800000|2020-05-25 00:00:00|3837.2|3832.2|3837|3832|3839.8|3834.8|3835.1|3830.1|0
1590365100000|2020-05-25 00:05:00|3837.1|3832.1|3835.5|3830.5|3838.2|3833.2|3834.2|3829.2|0
1590365400000|2020-05-25 00:10:00|3834.9|3829.9|3835.3|3830.3|3836|3831|3833.7|3828.7|0
1590365700000|2020-05-25 00:15:00|3835.1|3830.1|3836.1|3831.1|3838.5|3833.5|3834.7|3829.7|0
1590366000000|2020-05-25 00:20:00|3836|3831|3836.5|3831.5|3836.9|3831.9|3834.3|3829.3|0
1590366300000|2020-05-25 00:25:00|3836.6|3831.6|3835.1|3830.1|3836.9|3831.9|3833.9|3828.9|0
1590366600000|2020-05-25 00:30:00|3835.2|3830.2|3834.1|3829.1|3836.2|3831.2|3833.4|3828.4|0
1590366900000|2020-05-25 00:35:00|3834.2|3829.2|3834|3829|3834.6|3829.6|3832.4|3827.4|0
1590367200000|2020-05-25 00:40:00|3834.1|3829.1|3833.4|3828.4|3834.1|3829.1|3831|3826|0
1590367500000|2020-05-25 00:45:00|3833.5|3828.5|3834.2|3829.2|3835.4|3830.4|3833.2|3828.2|0
1590367800000|2020-05-25 00:50:00|3834.3|3829.3|3832.7|3827.7|3834.6|3829.6|3832|3827|0
1590368100000|2020-05-25 00:55:00|3832.8|3827.8|3831.9|3826.9|3833|3828|3830.8|3825.8|0
1590368400000|2020-05-25 01:00:00|3832|3827|3827.8|3822.8|3833.3|3828.3|3827.1|3822.1|0
1590368700000|2020-05-25 01:05:00|3827.9|3822.9|3826.8|3821.8|3828|3823|3825.1|3820.1|0
1590369000000|2020-05-25 01:10:00|3827|3822|3824.1|3819.1|3827.5|3822.5|3822.9|3817.9|0
1590369300000|2020-05-25 01:15:00|3823.8|3818.8|3825.8|3820.8|3826|3821|3823.3|3818.3|0
1590369600000|2020-05-25 01:20:00|3825.9|3820.9|3825.4|3820.4|3826.3|3821.3|3822|3817|0
1590369900000|2020-05-25 01:25:00|3825.5|3820.5|3827.6|3822.6|3827.7|3822.7|3824.3|3819.3|0
1590370200000|2020-05-25 01:30:00|3827.5|3822.5|3822.8|3817.8|3827.9|3822.9|3821.4|3816.4|0
1590370500000|2020-05-25 01:35:00|3822.5|3817.5|3824.7|3819.7|3824.9|3819.9|3821.7|3816.7|0
1590370800000|2020-05-25 01:40:00|3825|3820|3826.7|3821.7|3827.4|3822.4|3824.3|3819.3|0
1590371100000|2020-05-25 01:45:00|3826.8|3821.8|3833.8|3828.8|3834.4|3829.4|3826.6|3821.6|0
1590371400000|2020-05-25 01:50:00|3834|3829|3835|3830|3836.4|3831.4|3833.4|3828.4|0
1590371700000|2020-05-25 01:55:00|3835.1|3830.1|3836.7|3831.7|3836.8|3831.8|3833.1|3828.1|0
1590372000000|2020-05-25 02:00:00|3836.9|3831.9|3835.4|3830.4|3837.4|3832.4|3835|3830|0
1590372300000|2020-05-25 02:05:00|3835.3|3830.3|3835|3830|3836.2|3831.2|3834|3829|0
1590372600000|2020-05-25 02:10:00|3835.2|3830.2|3833.9|3828.9|3835.9|3830.9|3833.6|3828.6|0
1590372900000|2020-05-25 02:15:00|3833.8|3828.8|3838|3833|3838.6|3833.6|3832.7|3827.7|0
1590373200000|2020-05-25 02:20:00|3838.1|3833.1|3835.6|3830.6|3838.5|3833.5|3834.6|3829.6|0
1590373500000|2020-05-25 02:25:00|3835.5|3830.5|3835.2|3830.2|3837.2|3832.2|3835.2|3830.2|0
1590373800000|2020-05-25 02:30:00|3835.5|3830.5|3834.1|3829.1|3835.5|3830.5|3833.4|3828.4|0
1590374100000|2020-05-25 02:35:00|3834.2|3829.2|3832.5|3827.5|3834.4|3829.4|3830.8|3825.8|0
1590374400000|2020-05-25 02:40:00|3832.6|3827.6|3831.5|3826.5|3832.8|3827.8|3830.6|3825.6|0
1590374700000|2020-05-25 02:45:00|3831.6|3826.6|3830.4|3825.4|3833.1|3828.1|3829.4|3824.4|0
1590375000000|2020-05-25 02:50:00|3830.5|3825.5|3833.3|3828.3|3833.6|3828.6|3830.4|3825.4|0
1590375300000|2020-05-25 02:55:00|3833.4|3828.4|3831.7|3826.7|3833.5|3828.5|3831.5|3826.5|0
1590375600000|2020-05-25 03:00:00|3831.9|3826.9|3834.3|3829.3|3834.3|3829.3|3831.5|3826.5|0
1590375900000|2020-05-25 03:05:00|3834.4|3829.4|3835.3|3830.3|3836.4|3831.4|3834.3|3829.3|0
1590376200000|2020-05-25 03:10:00|3835.2|3830.2|3835.7|3830.7|3836.5|3831.5|3834.5|3829.5|0
1590376500000|2020-05-25 03:15:00|3835.5|3830.5|3833|3828|3836.5|3831.5|3832.7|3827.7|0
1590376800000|2020-05-25 03:20:00|3833.1|3828.1|3834.9|3829.9|3835.4|3830.4|3832.7|3827.7|0
1590377100000|2020-05-25 03:25:00|3835.1|3830.1|3835.1|3830.1|3835.7|3830.7|3834.4|3829.4|0
1590377400000|2020-05-25 03:30:00|3835.3|3830.3|3834.9|3829.9|3836|3831|3834.2|3829.2|0
1590377700000|2020-05-25 03:35:00|3834.8|3829.8|3834.4|3829.4|3835|3830|3833.4|3828.4|0
1590378000000|2020-05-25 03:40:00|3834.5|3829.5|3835|3830|3835.4|3830.4|3834.2|3829.2|0
1590378300000|2020-05-25 03:45:00|3835.3|3830.3|3836.7|3831.7|3837.6|3832.6|3835.2|3830.2|0
1590378600000|2020-05-25 03:50:00|3836.8|3831.8|3835.9|3830.9|3837.3|3832.3|3835|3830|0
1590378900000|2020-05-25 03:55:00|3835.8|3830.8|3836.2|3831.2|3836.3|3831.3|3834.8|3829.8|0
1590379200000|2020-05-25 04:00:00|3836.3|3831.3|3837.1|3832.1|3837.8|3832.8|3835.8|3830.8|0
1590379500000|2020-05-25 04:05:00|3837.4|3832.4|3839.5|3834.5|3839.9|3834.9|3836.9|3831.9|0
1590379800000|2020-05-25 04:10:00|3839.4|3834.4|3838.7|3833.7|3839.7|3834.7|3838.6|3833.6|0
1590380100000|2020-05-25 04:15:00|3838.8|3833.8|3839.3|3834.3|3839.5|3834.5|3838.1|3833.1|0
1590380400000|2020-05-25 04:20:00|3839.1|3834.1|3839.5|3834.5|3839.7|3834.7|3838.9|3833.9|0
1590380700000|2020-05-25 04:25:00|3839.6|3834.6|3840.5|3835.5|3840.9|3835.9|3839.6|3834.6|0
1590381000000|2020-05-25 04:30:00|3840.4|3835.4|3840.3|3835.3|3840.9|3835.9|3839.9|3834.9|0
1590381300000|2020-05-25 04:35:00|3840.1|3835.1|3839.5|3834.5|3840.1|3835.1|3838.9|3833.9|0
1590381600000|2020-05-25 04:40:00|3839.6|3834.6|3838.9|3833.9|3839.7|3834.7|3837.8|3832.8|0
1590381900000|2020-05-25 04:45:00|3839.1|3834.1|3839.1|3834.1|3839.4|3834.4|3837.9|3832.9|0
1590382200000|2020-05-25 04:50:00|3839.2|3834.2|3838|3833|3839.7|3834.7|3837.7|3832.7|0
1590382500000|2020-05-25 04:55:00|3838.1|3833.1|3838.2|3833.2|3839.1|3834.1|3837.5|3832.5|0
1590382800000|2020-05-25 05:00:00|3838.1|3833.1|3841.5|3836.5|3842.7|3837.7|3838|3833|0
1590383100000|2020-05-25 05:05:00|3841.3|3836.3|3840.2|3835.2|3841.5|3836.5|3839.6|3834.6|0
1590383400000|2020-05-25 05:10:00|3839.9|3834.9|3841|3836|3841.9|3836.9|3839.9|3834.9|0
1590383700000|2020-05-25 05:15:00|3841.1|3836.1|3841|3836|3842.6|3837.6|3840.3|3835.3|0
1590384000000|2020-05-25 05:20:00|3841.1|3836.1|3841.3|3836.3|3841.7|3836.7|3840.5|3835.5|0
1590384300000|2020-05-25 05:25:00|3841.2|3836.2|3841.4|3836.4|3841.6|3836.6|3840.3|3835.3|0
1590384600000|2020-05-25 05:30:00|3841.5|3836.5|3841.9|3836.9|3843.2|3838.2|3841.5|3836.5|0
1590384900000|2020-05-25 05:35:00|3842.1|3837.1|3838.9|3833.9|3842.1|3837.1|3838.6|3833.6|0
1590385200000|2020-05-25 05:40:00|3838.5|3833.5|3839.1|3834.1|3839.5|3834.5|3836.9|3831.9|0
1590385500000|2020-05-25 05:45:00|3839|3834|3838.3|3833.3|3839.3|3834.3|3838.2|3833.2|0
1590385800000|2020-05-25 05:50:00|3838.4|3833.4|3838.7|3833.7|3839.1|3834.1|3837.9|3832.9|0
1590386100000|2020-05-25 05:55:00|3838.8|3833.8|3840.7|3835.7|3841.2|3836.2|3838.7|3833.7|0
1590386400000|2020-05-25 06:00:00|3840.9|3835.9|3844.8|3839.8|3845.1|3840.1|3840.6|3835.6|0
1590386700000|2020-05-25 06:05:00|3844.1|3839.1|3844.4|3839.4|3845.7|3840.7|3843.1|3838.1|0
1590387000000|2020-05-25 06:10:00|3844.5|3839.5|3846.1|3841.1|3846.8|3841.8|3843|3838|0
1590387300000|2020-05-25 06:15:00|3846.4|3841.4|3846.5|3841.5|3847.2|3842.2|3845.5|3840.5|0
1590387600000|2020-05-25 06:20:00|3847|3842|3842.9|3837.9|3847.1|3842.1|3842.4|3837.4|0
1590387900000|2020-05-25 06:25:00|3842.8|3837.8|3842.9|3837.9|3843.5|3838.5|3841.9|3836.9|0
1590388200000|2020-05-25 06:30:00|3842.7|3837.7|3843.6|3838.6|3844.2|3839.2|3842.6|3837.6|0
1590388500000|2020-05-25 06:35:00|3843.8|3838.8|3844.9|3839.9|3844.9|3839.9|3843.5|3838.5|0
1590388800000|2020-05-25 06:40:00|3845|3840|3844.2|3839.2|3845.5|3840.5|3843.9|3838.9|0
1590389100000|2020-05-25 06:45:00|3844.1|3839.1|3844.1|3839.1|3844.9|3839.9|3843.6|3838.6|0
1590389400000|2020-05-25 06:50:00|3844|3839|3844.1|3839.1|3844.5|3839.5|3843.2|3838.2|0
1590389700000|2020-05-25 06:55:00|3844.2|3839.2|3843.6|3838.6|3844.3|3839.3|3842.6|3837.6|0
1590390000000|2020-05-25 07:00:00|3843.4|3838.4|3840|3835|3843.6|3838.6|3838.9|3833.9|0
1590390300000|2020-05-25 07:05:00|3839.9|3834.9|3839.4|3834.4|3840.7|3835.7|3838.8|3833.8|0
1590390600000|2020-05-25 07:10:00|3839.5|3834.5|3841.1|3836.1|3841.2|3836.2|3838.4|3833.4|0
1590390900000|2020-05-25 07:15:00|3841.2|3836.2|3838.3|3833.3|3842.1|3837.1|3836.5|3831.5|0
1590391200000|2020-05-25 07:20:00|3838.2|3833.2|3837.7|3832.7|3839.3|3834.3|3837.4|3832.4|0
1590391500000|2020-05-25 07:25:00|3837.8|3832.8|3837.9|3832.9|3838.5|3833.5|3836.1|3831.1|0
1590391800000|2020-05-25 07:30:00|3837.8|3832.8|3835.1|3830.1|3838.3|3833.3|3833.9|3828.9|0
1590392100000|2020-05-25 07:35:00|3835|3830|3837.7|3832.7|3838.1|3833.1|3834.6|3829.6|0
1590392400000|2020-05-25 07:40:00|3837.9|3832.9|3838|3833|3838.6|3833.6|3837.4|3832.4|0
1590392700000|2020-05-25 07:45:00|3838.2|3833.2|3837.5|3832.5|3839.6|3834.6|3837.4|3832.4|0
1590393000000|2020-05-25 07:50:00|3837.8|3832.8|3839.3|3834.3|3840.2|3835.2|3837.5|3832.5|0
1590393300000|2020-05-25 07:55:00|3839.5|3834.5|3838.8|3833.8|3840.4|3835.4|3838.3|3833.3|0
1590393600000|2020-05-25 08:00:00|3839|3834|3836.7|3831.7|3840|3835|3836.5|3831.5|0
1590393900000|2020-05-25 08:05:00|3836.6|3831.6|3836.7|3831.7|3837.6|3832.6|3835.9|3830.9|0
1590394200000|2020-05-25 08:10:00|3836.6|3831.6|3837.1|3832.1|3837.6|3832.6|3834.7|3829.7|0
1590394500000|2020-05-25 08:15:00|3837|3832|3836|3831|3837.8|3832.8|3833.3|3828.3|0
1590394800000|2020-05-25 08:20:00|3835.9|3830.9|3837.2|3832.2|3837.8|3832.8|3835.4|3830.4|0
1590395100000|2020-05-25 08:25:00|3837|3832|3838.1|3833.1|3839.1|3834.1|3835.9|3830.9|0
1590395400000|2020-05-25 08:30:00|3838.3|3833.3|3839.8|3834.8|3841.1|3836.1|3838.1|3833.1|0
1590395700000|2020-05-25 08:35:00|3840.2|3835.2|3840.8|3835.8|3840.8|3835.8|3838.9|3833.9|0
1590396000000|2020-05-25 08:40:00|3841.1|3836.1|3846.3|3841.3|3846.6|3841.6|3840.2|3835.2|0
1590396300000|2020-05-25 08:45:00|3846.1|3841.1|3861.2|3856.2|3862.7|3857.7|3846|3841|0
1590396600000|2020-05-25 08:50:00|3861.3|3856.3|3857.9|3852.9|3863.8|3858.8|3857|3852|0
1590396900000|2020-05-25 08:55:00|3858.3|3853.3|3858.8|3853.8|3859.6|3854.6|3857.1|3852.1|0
1590397200000|2020-05-25 09:00:00|3858.6|3853.6|3859.6|3854.6|3862.5|3857.5|3858.6|3853.6|0
1590397500000|2020-05-25 09:05:00|3859.3|3854.3|3859.5|3854.5|3861.1|3856.1|3859.1|3854.1|0
1590397800000|2020-05-25 09:10:00|3859.7|3854.7|3859|3854|3859.7|3854.7|3858.1|3853.1|0
1590398100000|2020-05-25 09:15:00|3859.4|3854.4|3858|3853|3859.7|3854.7|3857.7|3852.7|0
1590398400000|2020-05-25 09:20:00|3857.7|3852.7|3858.7|3853.7|3859.3|3854.3|3857.4|3852.4|0
1590398700000|2020-05-25 09:25:00|3858.4|3853.4|3860|3855|3860.3|3855.3|3858.4|3853.4|0
1590399000000|2020-05-25 09:30:00|3859.8|3854.8|3858.1|3853.1|3860.6|3855.6|3857.8|3852.8|0
1590399300000|2020-05-25 09:35:00|3857.9|3852.9|3859.4|3854.4|3861|3856|3857.8|3852.8|0
1590399600000|2020-05-25 09:40:00|3859.7|3854.7|3859.1|3854.1|3861.3|3856.3|3858.3|3853.3|0
1590399900000|2020-05-25 09:45:00|3859.4|3854.4|3859.7|3854.7|3860.4|3855.4|3858.7|3853.7|0
1590400200000|2020-05-25 09:50:00|3859.9|3854.9|3859.1|3854.1|3860|3855|3857.5|3852.5|0
1590400500000|2020-05-25 09:55:00|3859.2|3854.2|3861.6|3856.6|3862.5|3857.5|3858.4|3853.4|0
1590400800000|2020-05-25 10:00:00|3861.3|3856.3|3856.2|3851.2|3862.3|3857.3|3855.7|3850.7|0
1590401100000|2020-05-25 10:05:00|3856|3851|3855.4|3850.4|3857.1|3852.1|3854.5|3849.5|0
1590401400000|2020-05-25 10:10:00|3855.2|3850.2|3855.4|3850.4|3856.7|3851.7|3854.4|3849.4|0
1590401700000|2020-05-25 10:15:00|3855.7|3850.7|3857.6|3852.6|3858.6|3853.6|3855.7|3850.7|0
1590402000000|2020-05-25 10:20:00|3857.3|3852.3|3856|3851|3857.6|3852.6|3854.1|3849.1|0
1590402300000|2020-05-25 10:25:00|3856.4|3851.4|3855.1|3850.1|3856.4|3851.4|3853.9|3848.9|0
1590402600000|2020-05-25 10:30:00|3855.2|3850.2|3855.7|3850.7|3856.7|3851.7|3853.1|3848.1|0
1590402900000|2020-05-25 10:35:00|3855.6|3850.6|3855.1|3850.1|3855.7|3850.7|3853.8|3848.8|0
1590403200000|2020-05-25 10:40:00|3855.4|3850.4|3858.3|3853.3|3859.2|3854.2|3855.4|3850.4|0
1590403500000|2020-05-25 10:45:00|3857.9|3852.9|3861.5|3856.5|3862.1|3857.1|3857.9|3852.9|0
1590403800000|2020-05-25 10:50:00|3861.8|3856.8|3863.4|3858.4|3863.8|3858.8|3861.8|3856.8|0
1590404100000|2020-05-25 10:55:00|3863.5|3858.5|3862.4|3857.4|3863.5|3858.5|3861.8|3856.8|0
1590404400000|2020-05-25 11:00:00|3862.1|3857.1|3860.8|3855.8|3862.7|3857.7|3860.4|3855.4|0
1590404700000|2020-05-25 11:05:00|3860.9|3855.9|3860.1|3855.1|3861.4|3856.4|3860.1|3855.1|0
1590405000000|2020-05-25 11:10:00|3859.8|3854.8|3861.1|3856.1|3861.4|3856.4|3859.8|3854.8|0
1590405300000|2020-05-25 11:15:00|3861.4|3856.4|3861.7|3856.7|3862|3857|3860.4|3855.4|0
1590405600000|2020-05-25 11:20:00|3861.4|3856.4|3860.1|3855.1|3861.4|3856.4|3859.5|3854.5|0
1590405900000|2020-05-25 11:25:00|3859.9|3854.9|3859.7|3854.7|3860.7|3855.7|3859.4|3854.4|0
1590406200000|2020-05-25 11:30:00|3859.6|3854.6|3858.3|3853.3|3860.5|3855.5|3858.1|3853.1|0
1590406500000|2020-05-25 11:35:00|3858.1|3853.1|3856.5|3851.5|3858.8|3853.8|3855.9|3850.9|0
1590406800000|2020-05-25 11:40:00|3856.8|3851.8|3858.5|3853.5|3859.4|3854.4|3856.8|3851.8|0
1590407100000|2020-05-25 11:45:00|3858.6|3853.6|3858.2|3853.2|3859.7|3854.7|3858.1|3853.1|0
1590407400000|2020-05-25 11:50:00|3857.8|3852.8|3857.4|3852.4|3858.4|3853.4|3856.8|3851.8|0
1590407700000|2020-05-25 11:55:00|3857.3|3852.3|3858.7|3853.7|3858.7|3853.7|3857.1|3852.1|0
1590408000000|2020-05-25 12:00:00|3858.4|3853.4|3859.7|3854.7|3859.7|3854.7|3857.4|3852.4|0
1590408300000|2020-05-25 12:05:00|3859.5|3854.5|3857.9|3852.9|3860|3855|3857.9|3852.9|0
1590408600000|2020-05-25 12:10:00|3857.8|3852.8|3857.8|3852.8|3858.1|3853.1|3856.8|3851.8|0
1590408900000|2020-05-25 12:15:00|3858.1|3853.1|3857.8|3852.8|3858.1|3853.1|3856.8|3851.8|0
1590409200000|2020-05-25 12:20:00|3857.4|3852.4|3860.7|3855.7|3861.6|3856.6|3857.4|3852.4|0
1590409500000|2020-05-25 12:25:00|3860.5|3855.5|3859.3|3854.3|3860.7|3855.7|3858.9|3853.9|0
1590409800000|2020-05-25 12:30:00|3859.1|3854.1|3860.2|3855.2|3860.8|3855.8|3858.5|3853.5|0
1590410100000|2020-05-25 12:35:00|3860.4|3855.4|3862.7|3857.7|3862.7|3857.7|3859.2|3854.2|0
1590410400000|2020-05-25 12:40:00|3862.6|3857.6|3863.2|3858.2|3865.1|3860.1|3862.4|3857.4|0
1590410700000|2020-05-25 12:45:00|3863.5|3858.5|3862.9|3857.9|3864.2|3859.2|3862.2|3857.2|0
1590411000000|2020-05-25 12:50:00|3863.2|3858.2|3863.9|3858.9|3864.8|3859.8|3862.3|3857.3|0
1590411300000|2020-05-25 12:55:00|3864.2|3859.2|3863.6|3858.6|3864.2|3859.2|3863.2|3858.2|0
1590411600000|2020-05-25 13:00:00|3863.9|3858.9|3863.2|3858.2|3865.8|3860.8|3863.2|3858.2|0
1590411900000|2020-05-25 13:05:00|3863.6|3858.6|3862.3|3857.3|3863.9|3858.9|3861.9|3856.9|0
1590412200000|2020-05-25 13:10:00|3862.6|3857.6|3863.9|3858.9|3863.9|3858.9|3862.3|3857.3|0
1590412500000|2020-05-25 13:15:00|3864.2|3859.2|3865.6|3860.6|3865.9|3860.9|3863.6|3858.6|0
1590412800000|2020-05-25 13:20:00|3865.7|3860.7|3865.9|3860.9|3865.9|3860.9|3865.2|3860.2|0
1590413100000|2020-05-25 13:25:00|3865.5|3860.5|3865.6|3860.6|3866.4|3861.4|3865.4|3860.4|0
1590413400000|2020-05-25 13:30:00|3865.5|3860.5|3863.2|3858.2|3866.1|3861.1|3862.9|3857.9|0
1590413700000|2020-05-25 13:35:00|3863.8|3858.8|3865.5|3860.5|3865.9|3860.9|3863.5|3858.5|0
1590414000000|2020-05-25 13:40:00|3865.7|3860.7|3863.9|3858.9|3866.2|3861.2|3863.9|3858.9|0
1590414300000|2020-05-25 13:45:00|3864.2|3859.2|3863.6|3858.6|3864.2|3859.2|3862.7|3857.7|0
1590414600000|2020-05-25 13:50:00|3864.9|3859.9|3865.5|3860.5|3866.5|3861.5|3864.6|3859.6|0
1590414900000|2020-05-25 13:55:00|3865.9|3860.9|3865.5|3860.5|3866.2|3861.2|3865.2|3860.2|0
1590415200000|2020-05-25 14:00:00|3865.9|3860.9|3864.9|3859.9|3865.9|3860.9|3864.6|3859.6|0
1590415500000|2020-05-25 14:05:00|3865.2|3860.2|3864.9|3859.9|3865.9|3860.9|3864.6|3859.6|0
1590415800000|2020-05-25 14:10:00|3865.2|3860.2|3865.9|3860.9|3865.9|3860.9|3864.9|3859.9|0
1590416100000|2020-05-25 14:15:00|3866.2|3861.2|3866.3|3861.3|3866.5|3861.5|3865|3860|0
1590416400000|2020-05-25 14:20:00|3866.2|3861.2|3866.3|3861.3|3866.7|3861.7|3865.7|3860.7|0
1590416700000|2020-05-25 14:25:00|3866.7|3861.7|3869.4|3864.4|3869.7|3864.7|3866.3|3861.3|0
1590417000000|2020-05-25 14:30:00|3869.7|3864.7|3870.6|3865.6|3871.3|3866.3|3869.7|3864.7|0
1590417300000|2020-05-25 14:35:00|3870.8|3865.8|3873|3868|3873|3868|3870.8|3865.8|0
1590417600000|2020-05-25 14:40:00|3873.1|3868.1|3872.4|3867.4|3873.1|3868.1|3872.1|3867.1|0
1590417900000|2020-05-25 14:45:00|3872.8|3867.8|3872.1|3867.1|3872.8|3867.8|3872|3867|0
1590418200000|2020-05-25 14:50:00|3872.3|3867.3|3872.3|3867.3|3873.1|3868.1|3872|3867|0
1590418500000|2020-05-25 14:55:00|3872.4|3867.4|3872.4|3867.4|3872.8|3867.8|3872.1|3867.1|0
1590418800000|2020-05-25 15:00:00|3872.1|3867.1|3871.5|3866.5|3872.1|3867.1|3871.1|3866.1|0
1590419100000|2020-05-25 15:05:00|3871.8|3866.8|3871.8|3866.8|3871.8|3866.8|3871.1|3866.1|0
1590419400000|2020-05-25 15:10:00|3871.5|3866.5|3872.7|3867.7|3873|3868|3871.5|3866.5|0
1590419700000|2020-05-25 15:15:00|3873|3868|3872.5|3867.5|3873|3868|3871.9|3866.9|0
1590420000000|2020-05-25 15:20:00|3872.2|3867.2|3873.2|3868.2|3873.6|3868.6|3871.9|3866.9|0
1590420300000|2020-05-25 15:25:00|3872.9|3867.9|3872.3|3867.3|3873.2|3868.2|3871.9|3866.9|0
1590420600000|2020-05-25 15:30:00|3872.1|3867.1|3873.8|3868.8|3873.9|3868.9|3871.9|3866.9|0
1590420900000|2020-05-25 15:35:00|3873.5|3868.5|3873.7|3868.7|3874.1|3869.1|3873|3868|0
1590421200000|2020-05-25 15:40:00|3873.4|3868.4|3873.2|3868.2|3874|3869|3872.4|3867.4|0
1590421500000|2020-05-25 15:45:00|3873.3|3868.3|3872.2|3867.2|3873.3|3868.3|3872.2|3867.2|0
1590421800000|2020-05-25 15:50:00|3871.9|3866.9|3871.8|3866.8|3872.3|3867.3|3871.8|3866.8|0
1590422100000|2020-05-25 15:55:00|3872.2|3867.2|3872.2|3867.2|3872.2|3867.2|3871.8|3866.8|0
1590422400000|2020-05-25 16:00:00|3871.8|3866.8|3870.8|3865.8|3872.2|3867.2|3870.5|3865.5|0
1590422700000|2020-05-25 16:05:00|3871.1|3866.1|3871.1|3866.1|3871.5|3866.5|3870.8|3865.8|0
1590423000000|2020-05-25 16:10:00|3870.8|3865.8|3870.8|3865.8|3871.1|3866.1|3870.5|3865.5|0
1590423300000|2020-05-25 16:15:00|3870.6|3865.6|3871.4|3866.4|3871.4|3866.4|3870.1|3865.1|0
1590423600000|2020-05-25 16:20:00|3871.1|3866.1|3870.8|3865.8|3871.4|3866.4|3870.8|3865.8|0
1590423900000|2020-05-25 16:25:00|3870.9|3865.9|3870.4|3865.4|3871.1|3866.1|3870|3865|0
1590424200000|2020-05-25 16:30:00|3871.3|3866.3|3873|3868|3873|3868|3871.3|3866.3|0
1590424500000|2020-05-25 16:35:00|3873.3|3868.3|3871.9|3866.9|3873.3|3868.3|3871.9|3866.9|0
1590424800000|2020-05-25 16:40:00|3872.3|3867.3|3871.6|3866.6|3872.3|3867.3|3871.6|3866.6|0
1590425100000|2020-05-25 16:45:00|3871.9|3866.9|3873.3|3868.3|3873.3|3868.3|3871.3|3866.3|0
1590425400000|2020-05-25 16:50:00|3873.4|3868.4|3872.3|3867.3|3873.6|3868.6|3872|3867|0
1590425700000|2020-05-25 16:55:00|3872.5|3867.5|3872.6|3867.6|3873|3868|3870.9|3865.9|0
1590426000000|2020-05-25 17:00:00|3872|3867|3871.4|3866.4|3872|3867|3871.4|3866.4|0
1590426300000|2020-05-25 17:05:00|3871.5|3866.5|3871.7|3866.7|3872.1|3867.1|3871.4|3866.4|0
1590426600000|2020-05-25 17:10:00|3871.4|3866.4|3871.5|3866.5|3872.1|3867.1|3871.4|3866.4|0
1590426900000|2020-05-25 17:15:00|3871.4|3866.4|3871.4|3866.4|3871.4|3866.4|3871.4|3866.4|0
1590427200000|2020-05-25 17:20:00|3870.7|3865.7|3871.4|3866.4|3871.4|3866.4|3870.7|3865.7|0
1590427500000|2020-05-25 17:25:00|3871.7|3866.7|3871.4|3866.4|3871.7|3866.7|3871.4|3866.4|0
1590428100000|2020-05-25 17:35:00|3871.3|3866.3|3871.4|3866.4|3871.4|3866.4|3871.3|3866.3|0
1590428400000|2020-05-25 17:40:00|3871.3|3866.3|3871.3|3866.3|3871.3|3866.3|3871.3|3866.3|0
1590428700000|2020-05-25 17:45:00|3870.7|3865.7|3871|3866|3871.4|3866.4|3870.7|3865.7|0
1590429000000|2020-05-25 17:50:00|3870.7|3865.7|3871|3866|3871.4|3866.4|3870.7|3865.7|0
1590429300000|2020-05-25 17:55:00|3869.4|3864.4|3870.3|3865.3|3870.3|3865.3|3869.4|3864.4|0
1590429600000|2020-05-25 18:00:00|3869.7|3864.7|3870.3|3865.3|3870.3|3865.3|3869.7|3864.7|0
1590429900000|2020-05-25 18:05:00|3870.5|3865.5|3870.5|3865.5|3870.5|3865.5|3870.5|3865.5|0
1590430200000|2020-05-25 18:10:00|3870.2|3865.2|3870.5|3865.5|3870.5|3865.5|3870.2|3865.2|0
1590430500000|2020-05-25 18:15:00|3870.2|3865.2|3870.5|3865.5|3870.5|3865.5|3869.9|3864.9|0
1590430800000|2020-05-25 18:20:00|3870.2|3865.2|3870.6|3865.6|3870.6|3865.6|3869.9|3864.9|0
1590431100000|2020-05-25 18:25:00|3870.5|3865.5|3871.3|3866.3|3871.3|3866.3|3870.5|3865.5|0
1590431700000|2020-05-25 18:35:00|3871.9|3866.9|3871.1|3866.1|3871.9|3866.9|3870.8|3865.8|0
1590432000000|2020-05-25 18:40:00|3870.8|3865.8|3871.4|3866.4|3871.4|3866.4|3870.8|3865.8|0
1590432900000|2020-05-25 18:55:00|3872|3867|3872|3867|3872|3867|3872|3867|0
1590434100000|2020-05-25 19:15:00|3872.6|3867.6|3872.6|3867.6|3872.6|3867.6|3872.6|3867.6|0
1590434400000|2020-05-25 19:20:00|3872|3867|3872.3|3867.3|3872.6|3867.6|3872|3867|0
1590434700000|2020-05-25 19:25:00|3872.6|3867.6|3872.6|3867.6|3872.6|3867.6|3872.3|3867.3|0
1590435000000|2020-05-25 19:30:00|3872.9|3867.9|3873.3|3868.3|3873.3|3868.3|3872.6|3867.6|0
1590435300000|2020-05-25 19:35:00|3873.4|3868.4|3874|3869|3874|3869|3873.4|3868.4|0
1590435600000|2020-05-25 19:40:00|3873.7|3868.7|3873.4|3868.4|3873.7|3868.7|3873.4|3868.4|0
1590436200000|2020-05-25 19:50:00|3874|3869|3873.3|3868.3|3874|3869|3873.3|3868.3|0
1590436500000|2020-05-25 19:55:00|3873|3868|3873|3868|3873.7|3868.7|3873|3868|0
1590437400000|2020-05-25 20:10:00|3872.9|3867.9|3873|3868|3873|3868|3872.9|3867.9|0
1590437700000|2020-05-25 20:15:00|3873.2|3868.2|3873|3868|3873.2|3868.2|3873|3868|0
1590438000000|2020-05-25 20:20:00|3874.6|3869.6|3874.6|3869.6|3874.6|3869.6|3874.6|3869.6|0
1590438300000|2020-05-25 20:25:00|3874.8|3869.8|3874.8|3869.8|3874.8|3869.8|3874.8|3869.8|0
1590441600000|2020-05-25 21:20:00|3867.4|3862.4|3872.4|3867.4|3872.4|3867.4|3867.4|3862.4|0
1590441900000|2020-05-25 21:25:00|3872.5|3867.5|3872.5|3867.5|3872.5|3867.5|3872.5|3867.5|0
1590443400000|2020-05-25 21:50:00|3872.1|3867.1|3871.7|3866.7|3872.1|3867.1|3871.7|3866.7|0
1590443700000|2020-05-25 21:55:00|3871.4|3866.4|3871.4|3866.4|3871.4|3866.4|3871.4|3866.4|0
1590444000000|2020-05-25 22:00:00|3870.6|3865.6|3864.1|3859.1|3871.6|3866.6|3862.8|3857.8|0
1590444300000|2020-05-25 22:05:00|3863.9|3858.9|3865.6|3860.6|3866.4|3861.4|3863|3858|0
1590444600000|2020-05-25 22:10:00|3865.3|3860.3|3865.9|3860.9|3866.2|3861.2|3864.3|3859.3|0
1590444900000|2020-05-25 22:15:00|3866.1|3861.1|3865.8|3860.8|3867.1|3862.1|3865.5|3860.5|0
1590445200000|2020-05-25 22:20:00|3865.7|3860.7|3866.8|3861.8|3868.4|3863.4|3865.4|3860.4|0
1590445500000|2020-05-25 22:25:00|3866.6|3861.6|3866.5|3861.5|3867.5|3862.5|3865.8|3860.8|0
1590445800000|2020-05-25 22:30:00|3864.9|3859.9|3865.2|3860.2|3866.9|3861.9|3864.6|3859.6|0
1590446100000|2020-05-25 22:35:00|3864.9|3859.9|3866.5|3861.5|3866.9|3861.9|3864.9|3859.9|0
1590446400000|2020-05-25 22:40:00|3866.2|3861.2|3865.6|3860.6|3866.5|3861.5|3865.6|3860.6|0
1590446700000|2020-05-25 22:45:00|3865.7|3860.7|3865.9|3860.9|3865.9|3860.9|3864.6|3859.6|0
1590447000000|2020-05-25 22:50:00|3866|3861|3866.2|3861.2|3866.9|3861.9|3866|3861|0
1590447300000|2020-05-25 22:55:00|3866|3861|3865.6|3860.6|3866.5|3861.5|3865.4|3860.4|0
1590447600000|2020-05-25 23:00:00|3865.7|3860.7|3865.6|3860.6|3866|3861|3865.6|3860.6|0
1590447900000|2020-05-25 23:05:00|3865.9|3860.9|3864.2|3859.2|3866.8|3861.8|3863.9|3858.9|0
1590448200000|2020-05-25 23:10:00|3864|3859|3865.8|3860.8|3865.8|3860.8|3863.9|3858.9|0
1590448500000|2020-05-25 23:15:00|3865.7|3860.7|3864.5|3859.5|3866.1|3861.1|3864.5|3859.5|0
1590448800000|2020-05-25 23:20:00|3864.9|3859.9|3863.2|3858.2|3864.9|3859.9|3861.9|3856.9|0
1590449100000|2020-05-25 23:25:00|3863.1|3858.1|3863.4|3858.4|3863.6|3858.6|3861.9|3856.9|0
1590449400000|2020-05-25 23:30:00|3863.2|3858.2|3864.5|3859.5|3865.1|3860.1|3863.2|3858.2|0
1590449700000|2020-05-25 23:35:00|3864.3|3859.3|3864.5|3859.5|3864.5|3859.5|3863.8|3858.8|0
1590450000000|2020-05-25 23:40:00|3864.3|3859.3|3864.8|3859.8|3864.8|3859.8|3863.8|3858.8|0
1590450300000|2020-05-25 23:45:00|3864.6|3859.6|3865.1|3860.1|3865.8|3860.8|3864.5|3859.5|0
1590450600000|2020-05-25 23:50:00|3865.3|3860.3|3866.7|3861.7|3867|3862|3865.1|3860.1|0
1590450900000|2020-05-25 23:55:00|3867|3862|3863.6|3858.6|3867|3862|3863.5|3858.5|0
1590451200000|2020-05-26 00:00:00|3863.7|3858.7|3863.6|3858.6|3864.9|3859.9|3861.8|3856.8|0
1590451500000|2020-05-26 00:05:00|3863.8|3858.8|3863.7|3858.7|3864.1|3859.1|3862.1|3857.1|0
1590451800000|2020-05-26 00:10:00|3863.8|3858.8|3865.9|3860.9|3866.3|3861.3|3862.9|3857.9|0
1590452100000|2020-05-26 00:15:00|3866.2|3861.2|3865.1|3860.1|3867.3|3862.3|3864.9|3859.9|0
1590452400000|2020-05-26 00:20:00|3865|3860|3863.3|3858.3|3865.3|3860.3|3862.9|3857.9|0
1590452700000|2020-05-26 00:25:00|3863.4|3858.4|3863.8|3858.8|3864.8|3859.8|3862.9|3857.9|0
1590453000000|2020-05-26 00:30:00|3863.6|3858.6|3864.4|3859.4|3865.8|3860.8|3863.6|3858.6|0
1590453300000|2020-05-26 00:35:00|3864.1|3859.1|3869|3864|3869.6|3864.6|3863.7|3858.7|0
1590453600000|2020-05-26 00:40:00|3869.1|3864.1|3870.3|3865.3|3871|3866|3869|3864|0
1590453900000|2020-05-26 00:45:00|3870.5|3865.5|3871.9|3866.9|3872|3867|3869.7|3864.7|0
1590454200000|2020-05-26 00:50:00|3872|3867|3870.5|3865.5|3872.5|3867.5|3870.5|3865.5|0
1590454500000|2020-05-26 00:55:00|3870.6|3865.6|3869.2|3864.2|3871.1|3866.1|3869.1|3864.1|0
1590454800000|2020-05-26 01:00:00|3869.4|3864.4|3870.8|3865.8|3870.8|3865.8|3868.4|3863.4|0
1590455100000|2020-05-26 01:05:00|3871|3866|3876.4|3871.4|3877.6|3872.6|3871|3866|0
1590455400000|2020-05-26 01:10:00|3876.5|3871.5|3877.1|3872.1|3877.6|3872.6|3876.1|3871.1|0
1590455700000|2020-05-26 01:15:00|3877|3872|3878.3|3873.3|3879.3|3874.3|3877|3872|0
1590456000000|2020-05-26 01:20:00|3878.4|3873.4|3879.2|3874.2|3880.8|3875.8|3877.9|3872.9|0
1590456300000|2020-05-26 01:25:00|3879.1|3874.1|3878.9|3873.9|3880.3|3875.3|3878.2|3873.2|0
1590456600000|2020-05-26 01:30:00|3878.8|3873.8|3880.5|3875.5|3881.3|3876.3|3878.6|3873.6|0
1590456900000|2020-05-26 01:35:00|3880.6|3875.6|3882.3|3877.3|3882.7|3877.7|3880.6|3875.6|0
1590457200000|2020-05-26 01:40:00|3882.4|3877.4|3881.2|3876.2|3882.4|3877.4|3880.8|3875.8|0
1590457500000|2020-05-26 01:45:00|3881.3|3876.3|3880.2|3875.2|3881.7|3876.7|3879.9|3874.9|0
1590457800000|2020-05-26 01:50:00|3880.4|3875.4|3880.6|3875.6|3881.1|3876.1|3879.8|3874.8|0
1590458100000|2020-05-26 01:55:00|3880.5|3875.5|3881.5|3876.5|3881.8|3876.8|3880.2|3875.2|0
1590458400000|2020-05-26 02:00:00|3881.6|3876.6|3882.1|3877.1|3882.7|3877.7|3881|3876|0
1590458700000|2020-05-26 02:05:00|3882|3877|3881.7|3876.7|3883.5|3878.5|3881.4|3876.4|0
1590459000000|2020-05-26 02:10:00|3881.5|3876.5|3879.9|3874.9|3882.3|3877.3|3879.6|3874.6|0
1590459300000|2020-05-26 02:15:00|3880.1|3875.1|3879.1|3874.1|3880.5|3875.5|3878.7|3873.7|0
1590459600000|2020-05-26 02:20:00|3879.3|3874.3|3879.6|3874.6|3881.1|3876.1|3879.3|3874.3|0
1590459900000|2020-05-26 02:25:00|3879.7|3874.7|3880.8|3875.8|3881.7|3876.7|3879.5|3874.5|0
1590460200000|2020-05-26 02:30:00|3880.9|3875.9|3879.5|3874.5|3881|3876|3879.3|3874.3|0
1590460500000|2020-05-26 02:35:00|3879.4|3874.4|3879.2|3874.2|3879.6|3874.6|3878.2|3873.2|0
1590460800000|2020-05-26 02:40:00|3879.1|3874.1|3878.3|3873.3|3879.6|3874.6|3878.2|3873.2|0
1590461100000|2020-05-26 02:45:00|3878.2|3873.2|3878.6|3873.6|3879.2|3874.2|3877.5|3872.5|0
1590461400000|2020-05-26 02:50:00|3878.7|3873.7|3880.4|3875.4|3880.4|3875.4|3878.2|3873.2|0
1590461700000|2020-05-26 02:55:00|3880.3|3875.3|3880.1|3875.1|3880.6|3875.6|3879.2|3874.2|0
1590462000000|2020-05-26 03:00:00|3880.2|3875.2|3882.1|3877.1|3882.5|3877.5|3879.7|3874.7|0
1590462300000|2020-05-26 03:05:00|3882.2|3877.2|3882.5|3877.5|3883.1|3878.1|3881.9|3876.9|0
1590462600000|2020-05-26 03:10:00|3882.4|3877.4|3881.6|3876.6|3882.5|3877.5|3881.5|3876.5|0
1590462900000|2020-05-26 03:15:00|3881.7|3876.7|3881.5|3876.5|3882.1|3877.1|3881|3876|0
1590463200000|2020-05-26 03:20:00|3881.6|3876.6|3883|3878|3883.1|3878.1|3880.1|3875.1|0
1590463500000|2020-05-26 03:25:00|3883.2|3878.2|3882.8|3877.8|3883.2|3878.2|3881.7|3876.7|0
1590463800000|2020-05-26 03:30:00|3883|3878|3883.8|3878.8|3884.8|3879.8|3882.8|3877.8|0
1590464100000|2020-05-26 03:35:00|3883.7|3878.7|3888.2|3883.2|3888.6|3883.6|3883.4|3878.4|0
1590464400000|2020-05-26 03:40:00|3888|3883|3888|3883|3889|3884|3887.6|3882.6|0
1590464700000|2020-05-26 03:45:00|3888.2|3883.2|3888|3883|3888.7|3883.7|3887.8|3882.8|0
1590465000000|2020-05-26 03:50:00|3887.9|3882.9|3890.5|3885.5|3891.1|3886.1|3887.8|3882.8|0
1590465300000|2020-05-26 03:55:00|3890.3|3885.3|3889.3|3884.3|3890.5|3885.5|3888.9|3883.9|0
1590465600000|2020-05-26 04:00:00|3889.2|3884.2|3888.7|3883.7|3890.3|3885.3|3888.3|3883.3|0
1590465900000|2020-05-26 04:05:00|3888.6|3883.6|3889.2|3884.2|3889.6|3884.6|3888.2|3883.2|0
1590466200000|2020-05-26 04:10:00|3889|3884|3887.5|3882.5|3889.4|3884.4|3887.4|3882.4|0
1590466500000|2020-05-26 04:15:00|3887.6|3882.6|3888.1|3883.1|3888.6|3883.6|3887.3|3882.3|0
1590466800000|2020-05-26 04:20:00|3888.2|3883.2|3892.2|3887.2|3892.9|3887.9|3887.7|3882.7|0
1590467100000|2020-05-26 04:25:00|3892.3|3887.3|3893.6|3888.6|3894.1|3889.1|3891.5|3886.5|0
1590467400000|2020-05-26 04:30:00|3893.7|3888.7|3893.3|3888.3|3897.1|3892.1|3892.4|3887.4|0
1590467700000|2020-05-26 04:35:00|3893.2|3888.2|3896.4|3891.4|3896.6|3891.6|3893|3888|0
1590468000000|2020-05-26 04:40:00|3896.5|3891.5|3895.2|3890.2|3898.4|3893.4|3893.8|3888.8|0
1590468300000|2020-05-26 04:45:00|3895.1|3890.1|3893.4|3888.4|3895.3|3890.3|3892.7|3887.7|0
1590468600000|2020-05-26 04:50:00|3893.5|3888.5|3894|3889|3894.6|3889.6|3892.9|3887.9|0
1590468900000|2020-05-26 04:55:00|3893.9|3888.9|3892.7|3887.7|3894.1|3889.1|3892.1|3887.1|0
1590469200000|2020-05-26 05:00:00|3892.8|3887.8|3893.4|3888.4|3894.8|3889.8|3892.5|3887.5|0
1590469500000|2020-05-26 05:05:00|3893.5|3888.5|3892.4|3887.4|3895.1|3890.1|3891.6|3886.6|0
1590469800000|2020-05-26 05:10:00|3892.3|3887.3|3890.9|3885.9|3892.3|3887.3|3889.5|3884.5|0
1590470100000|2020-05-26 05:15:00|3890.8|3885.8|3892.8|3887.8|3893.2|3888.2|3890.7|3885.7|0
1590470400000|2020-05-26 05:20:00|3892.7|3887.7|3890.3|3885.3|3893|3888|3889.2|3884.2|0
1590470700000|2020-05-26 05:25:00|3890.2|3885.2|3890.5|3885.5|3891.3|3886.3|3889|3884|0
1590471000000|2020-05-26 05:30:00|3890.6|3885.6|3889.6|3884.6|3890.7|3885.7|3889|3884|0
1590471300000|2020-05-26 05:35:00|3889.7|3884.7|3893.9|3888.9|3894.8|3889.8|3889.7|3884.7|0
1590471600000|2020-05-26 05:40:00|3894|3889|3894.1|3889.1|3896.5|3891.5|3893.3|3888.3|0
1590471900000|2020-05-26 05:45:00|3894.2|3889.2|3894.4|3889.4|3894.7|3889.7|3891.1|3886.1|0
1590472200000|2020-05-26 05:50:00|3894.5|3889.5|3894.7|3889.7|3895.7|3890.7|3894|3889|0
1590472500000|2020-05-26 05:55:00|3894.8|3889.8|3894.3|3889.3|3896.4|3891.4|3893.5|3888.5|0
1590472800000|2020-05-26 06:00:00|3894|3889|3897.1|3892.1|3898|3893|3891.6|3886.6|0
1590473100000|2020-05-26 06:05:00|3897.2|3892.2|3898.1|3893.1|3898.4|3893.4|3895.9|3890.9|0
1590473400000|2020-05-26 06:10:00|3898.3|3893.3|3898.5|3893.5|3899.9|3894.9|3896.8|3891.8|0
1590473700000|2020-05-26 06:15:00|3898.4|3893.4|3898.9|3893.9|3899.3|3894.3|3897|3892|0
1590474000000|2020-05-26 06:20:00|3898.8|3893.8|3899|3894|3900.1|3895.1|3898|3893|0
1590474300000|2020-05-26 06:25:00|3899.1|3894.1|3899.2|3894.2|3900.7|3895.7|3898.1|3893.1|0
1590474600000|2020-05-26 06:30:00|3899.3|3894.3|3899.4|3894.4|3901|3896|3898.4|3893.4|0
1590474900000|2020-05-26 06:35:00|3899.3|3894.3|3897.9|3892.9|3899.5|3894.5|3897.9|3892.9|0
1590475200000|2020-05-26 06:40:00|3897.8|3892.8|3901.6|3896.6|3902.5|3897.5|3897.1|3892.1|0
1590475500000|2020-05-26 06:45:00|3901.7|3896.7|3899.3|3894.3|3902.3|3897.3|3898.7|3893.7|0
1590475800000|2020-05-26 06:50:00|3899.1|3894.1|3899.2|3894.2|3900.8|3895.8|3899.1|3894.1|0
1590476100000|2020-05-26 06:55:00|3899.1|3894.1|3897.9|3892.9|3899.8|3894.8|3897.3|3892.3|0
1590476400000|2020-05-26 07:00:00|3897.7|3892.7|3896.5|3891.5|3899.5|3894.5|3895.2|3890.2|0
1590476700000|2020-05-26 07:05:00|3896.6|3891.6|3896.9|3891.9|3897.3|3892.3|3894.5|3889.5|0
1590477000000|2020-05-26 07:10:00|3896.8|3891.8|3898.7|3893.7|3899.2|3894.2|3894.5|3889.5|0
1590477300000|2020-05-26 07:15:00|3898.8|3893.8|3893.9|3888.9|3900|3895|3892.9|3887.9|0
1590477600000|2020-05-26 07:20:00|3894|3889|3891.9|3886.9|3894.9|3889.9|3891.9|3886.9|0
1590477900000|2020-05-26 07:25:00|3891.8|3886.8|3887|3882|3892|3887|3886.8|3881.8|0
1590478200000|2020-05-26 07:30:00|3886.9|3881.9|3886.6|3881.6|3888.3|3883.3|3885.3|3880.3|0
1590478500000|2020-05-26 07:35:00|3886.4|3881.4|3887.8|3882.8|3890.3|3885.3|3886.2|3881.2|0
1590478800000|2020-05-26 07:40:00|3888|3883|3886.6|3881.6|3888.3|3883.3|3886.5|3881.5|0
1590479100000|2020-05-26 07:45:00|3886.7|3881.7|3884.6|3879.6|3886.7|3881.7|3881.8|3876.8|0
1590479400000|2020-05-26 07:50:00|3884.7|3879.7|3885.2|3880.2|3886.1|3881.1|3884|3879|0
1590479700000|2020-05-26 07:55:00|3885.3|3880.3|3894.2|3889.2|3894.6|3889.6|3885.1|3880.1|0
1590480000000|2020-05-26 08:00:00|3893.8|3888.8|3896.5|3893.5|3909.2|3906.2|3893|3888|0
1590480300000|2020-05-26 08:05:00|3896.6|3893.6|3897.5|3894.5|3898.8|3895.8|3895.9|3892.9|0
1590480600000|2020-05-26 08:10:00|3897.6|3894.6|3899.7|3896.7|3900.2|3897.2|3896.5|3893.5|0
1590480900000|2020-05-26 08:15:00|3899.3|3896.3|3902.7|3899.7|3903.2|3900.2|3899.1|3896.1|0
1590481200000|2020-05-26 08:20:00|3902.8|3899.8|3903.4|3900.4|3904|3901|3902.3|3899.3|0
1590481500000|2020-05-26 08:25:00|3903.2|3900.2|3902.5|3899.5|3903.6|3900.6|3902.4|3899.4|0
1590481800000|2020-05-26 08:30:00|3898.2|3895.2|3899.4|3896.4|3901.9|3898.9|3893.9|3890.9|0
1590482100000|2020-05-26 08:35:00|3899.5|3896.5|3898.6|3895.6|3899.5|3896.5|3898.2|3895.2|0
1590482400000|2020-05-26 08:40:00|3898.3|3895.3|3898.6|3895.6|3898.8|3895.8|3897.8|3894.8|0
1590482700000|2020-05-26 08:45:00|3898.5|3895.5|3898|3895|3898.5|3895.5|3897.8|3894.8|0
1590483000000|2020-05-26 08:50:00|3898.1|3895.1|3898.1|3895.1|3898.3|3895.3|3896.9|3893.9|0
1590483300000|2020-05-26 08:55:00|3897.9|3894.9|3897.8|3894.8|3898.6|3895.6|3896.7|3893.7|0
1590483600000|2020-05-26 09:00:00|3898.3|3895.3|3895.8|3892.8|3898.5|3895.5|3895.6|3892.6|0
1590483900000|2020-05-26 09:05:00|3895.7|3892.7|3899|3896|3900.2|3897.2|3895.7|3892.7|0
1590484200000|2020-05-26 09:10:00|3898.8|3895.8|3899.7|3896.7|3900.4|3897.4|3898.6|3895.6|0
1590484500000|2020-05-26 09:15:00|3900.3|3897.3|3900.7|3897.7|3901.1|3898.1|3899.8|3896.8|0
1590484800000|2020-05-26 09:20:00|3900.6|3897.6|3898.7|3895.7|3901.7|3898.7|3898.7|3895.7|0
1590485100000|2020-05-26 09:25:00|3898.9|3895.9|3898.6|3895.6|3899.2|3896.2|3896.6|3893.6|0
1590485400000|2020-05-26 09:30:00|3898.3|3895.3|3897.1|3894.1|3899.3|3896.3|3896.9|3893.9|0
1590485700000|2020-05-26 09:35:00|3897.4|3894.4|3895.9|3892.9|3897.7|3894.7|3894.9|3891.9|0
1590486000000|2020-05-26 09:40:00|3895.1|3892.1|3896.2|3893.2|3897.5|3894.5|3894.9|3891.9|0
1590486300000|2020-05-26 09:45:00|3896.1|3893.1|3893.3|3890.3|3896.2|3893.2|3893.3|3890.3|0
1590486600000|2020-05-26 09:50:00|3894.1|3891.1|3894.4|3891.4|3895.2|3892.2|3893.6|3890.6|0
1590486900000|2020-05-26 09:55:00|3894.3|3891.3|3894.2|3891.2|3895.5|3892.5|3893.4|3890.4|0
1590487200000|2020-05-26 10:00:00|3894.3|3891.3|3894.9|3891.9|3895|3892|3892.7|3889.7|0
1590487500000|2020-05-26 10:05:00|3894.7|3891.7|3892.2|3889.2|3894.7|3891.7|3892|3889|0
1590487800000|2020-05-26 10:10:00|3892.5|3889.5|3891.6|3888.6|3892.6|3889.6|3890.8|3887.8|0
1590488100000|2020-05-26 10:15:00|3891.7|3888.7|3893|3890|3893|3890|3891|3888|0
1590488400000|2020-05-26 10:20:00|3893.2|3890.2|3893.4|3890.4|3894.7|3891.7|3892.5|3889.5|0
1590488700000|2020-05-26 10:25:00|3893.1|3890.1|3893.6|3890.6|3894.2|3891.2|3892.4|3889.4|0
1590489000000|2020-05-26 10:30:00|3893.5|3890.5|3895.1|3892.1|3895.7|3892.7|3893.5|3890.5|0
1590489300000|2020-05-26 10:35:00|3895|3892|3893.7|3890.7|3895|3892|3892.5|3889.5|0
1590489600000|2020-05-26 10:40:00|3893.6|3890.6|3893.7|3890.7|3894|3891|3892.6|3889.6|0
1590489900000|2020-05-26 10:45:00|3893.6|3890.6|3894.1|3891.1|3894.4|3891.4|3893.4|3890.4|0
1590490200000|2020-05-26 10:50:00|3894.2|3891.2|3887.2|3884.2|3894.2|3891.2|3887.2|3884.2|0
1590490500000|2020-05-26 10:55:00|3887.1|3884.1|3887|3884|3887.8|3884.8|3886.1|3883.1|0
1590490800000|2020-05-26 11:00:00|3885.2|3882.2|3880.8|3877.8|3885.5|3882.5|3880|3877|0
1590491100000|2020-05-26 11:05:00|3880.6|3877.6|3882.3|3879.3|3882.3|3879.3|3877.9|3874.9|0
1590491400000|2020-05-26 11:10:00|3882.5|3879.5|3881.1|3878.1|3884.3|3881.3|3881|3878|0
1590491700000|2020-05-26 11:15:00|3881|3878|3880.6|3877.6|3881.3|3878.3|3878.7|3875.7|0
1590492000000|2020-05-26 11:20:00|3880.7|3877.7|3877|3874|3881.1|3878.1|3876.7|3873.7|0
1590492300000|2020-05-26 11:25:00|3877.1|3874.1|3876.1|3873.1|3877.2|3874.2|3875.6|3872.6|0
1590492600000|2020-05-26 11:30:00|3876|3873|3876.3|3873.3|3876.9|3873.9|3875.9|3872.9|0
1590492900000|2020-05-26 11:35:00|3876.4|3873.4|3875.8|3872.8|3877.3|3874.3|3874.4|3871.4|0
1590493200000|2020-05-26 11:40:00|3875.7|3872.7|3878.6|3875.6|3878.6|3875.6|3875|3872|0
1590493500000|2020-05-26 11:45:00|3878.5|3875.5|3879.1|3876.1|3879.5|3876.5|3878.5|3875.5|0
1590493800000|2020-05-26 11:50:00|3879.3|3876.3|3881.7|3878.7|3882.2|3879.2|3879|3876|0
1590494100000|2020-05-26 11:55:00|3881.8|3878.8|3880.1|3877.1|3881.9|3878.9|3880.1|3877.1|0
1590494400000|2020-05-26 12:00:00|3880.4|3877.4|3877.1|3874.1|3880.8|3877.8|3876.9|3873.9|0
1590494700000|2020-05-26 12:05:00|3877|3874|3877.1|3874.1|3877.9|3874.9|3876.8|3873.8|0
1590495000000|2020-05-26 12:10:00|3877.2|3874.2|3879|3876|3879.2|3876.2|3876.7|3873.7|0
1590495300000|2020-05-26 12:15:00|3878.9|3875.9|3879.2|3876.2|3879.4|3876.4|3878|3875|0
1590495600000|2020-05-26 12:20:00|3879.3|3876.3|3880.6|3877.6|3880.6|3877.6|3879|3876|0
1590495900000|2020-05-26 12:25:00|3880.8|3877.8|3880.5|3877.5|3881.2|3878.2|3879.7|3876.7|0
1590496200000|2020-05-26 12:30:00|3880.3|3877.3|3879.7|3876.7|3880.9|3877.9|3878.1|3875.1|0
1590496500000|2020-05-26 12:35:00|3879.4|3876.4|3879.6|3876.6|3880.1|3877.1|3879.2|3876.2|0
1590496800000|2020-05-26 12:40:00|3879.4|3876.4|3880.7|3877.7|3880.7|3877.7|3878.4|3875.4|0
1590497100000|2020-05-26 12:45:00|3881.2|3878.2|3881.7|3878.7|3882.3|3879.3|3880.8|3877.8|0
1590497400000|2020-05-26 12:50:00|3881.6|3878.6|3881.5|3878.5|3882.5|3879.5|3881.1|3878.1|0
1590497700000|2020-05-26 12:55:00|3881.4|3878.4|3880.4|3877.4|3882.6|3879.6|3880|3877|0
1590498000000|2020-05-26 13:00:00|3880.5|3877.5|3884.8|3881.8|3884.9|3881.9|3880.5|3877.5|0
1590498300000|2020-05-26 13:05:00|3884.9|3881.9|3887.2|3884.2|3887.3|3884.3|3884.5|3881.5|0
1590498600000|2020-05-26 13:10:00|3887.4|3884.4|3884.2|3881.2|3887.9|3884.9|3882.3|3879.3|0
1590498900000|2020-05-26 13:15:00|3883.7|3880.7|3884.5|3881.5|3885|3882|3883.4|3880.4|0
1590499200000|2020-05-26 13:20:00|3884.6|3881.6|3890.4|3887.4|3890.4|3887.4|3884|3881|0
1590499500000|2020-05-26 13:25:00|3890.3|3887.3|3888.8|3885.8|3890.6|3887.6|3885.2|3882.2|0
1590499800000|2020-05-26 13:30:00|3888.4|3885.4|3877.8|3876|3891|3889.2|3873.1|3871.3|0
1590500100000|2020-05-26 13:35:00|3878.3|3876.5|3877.8|3876|3883.2|3881.4|3871.1|3869.3|0
1590500400000|2020-05-26 13:40:00|3878.3|3876.5|3881.1|3879.3|3890.9|3889.1|3874.7|3872.9|0
1590500700000|2020-05-26 13:45:00|3880.8|3879|3866.8|3865|3886|3884.2|3866.1|3864.3|0
1590501000000|2020-05-26 13:50:00|3866.7|3864.9|3862.7|3860.9|3867.9|3866.1|3859.6|3857.8|0
1590501300000|2020-05-26 13:55:00|3862.6|3860.8|3857.9|3856.1|3866.4|3864.6|3851.5|3849.7|0
1590501600000|2020-05-26 14:00:00|3858.3|3856.5|3864|3862.2|3869.3|3867.5|3857.7|3855.9|0
1590501900000|2020-05-26 14:05:00|3863.9|3862.1|3865.9|3864.1|3870.6|3868.8|3863|3861.2|0
1590502200000|2020-05-26 14:10:00|3865.8|3864|3865.6|3863.8|3868.7|3866.9|3861.4|3859.6|0
1590502500000|2020-05-26 14:15:00|3866.2|3864.4|3867.8|3866|3868.6|3866.8|3864.4|3862.6|0
1590502800000|2020-05-26 14:20:00|3867.7|3865.9|3871|3869.2|3872.8|3871|3862.2|3860.4|0
1590503100000|2020-05-26 14:25:00|3870.9|3869.1|3871.6|3869.8|3872.9|3871.1|3868.2|3866.4|0
1590503400000|2020-05-26 14:30:00|3871.3|3869.5|3863.8|3862|3872|3870.2|3863.3|3861.5|0
1590503700000|2020-05-26 14:35:00|3863.9|3862.1|3860|3858.2|3866.1|3864.3|3859.8|3858|0
1590504000000|2020-05-26 14:40:00|3859.7|3857.9|3848.9|3847.1|3861.8|3860|3847.6|3845.8|0
1590504300000|2020-05-26 14:45:00|3849|3847.2|3859.4|3857.6|3862.4|3860.6|3849|3847.2|0
1590504600000|2020-05-26 14:50:00|3859.2|3857.4|3864.6|3862.8|3864.8|3863|3859.1|3857.3|0
1590504900000|2020-05-26 14:55:00|3864.2|3862.4|3860.5|3858.7|3864.2|3862.4|3860.5|3858.7|0
1590505200000|2020-05-26 15:00:00|3860.2|3858.4|3858.2|3856.4|3865.5|3863.7|3858.2|3856.4|0
1590505500000|2020-05-26 15:05:00|3857.7|3855.9|3853.8|3852|3857.7|3855.9|3853|3851.2|0
1590505800000|2020-05-26 15:10:00|3853.9|3852.1|3852.4|3850.6|3856.4|3854.6|3850.2|3848.4|0
1590506100000|2020-05-26 15:15:00|3852.7|3850.9|3849.7|3847.9|3853.3|3851.5|3844.8|3843|0
1590506400000|2020-05-26 15:20:00|3849.6|3847.8|3843.7|3841.9|3850.4|3848.6|3843|3841.2|0
1590506700000|2020-05-26 15:25:00|3843.8|3842|3838.3|3836.5|3843.9|3842.1|3831.8|3830|0
1590507000000|2020-05-26 15:30:00|3838.1|3836.3|3834.6|3832.8|3838.1|3836.3|3830.4|3828.6|0
1590507300000|2020-05-26 15:35:00|3834.5|3832.7|3835.8|3834|3836.9|3835.1|3830.4|3828.6|0
1590507600000|2020-05-26 15:40:00|3835.9|3834.1|3824|3822.2|3836.6|3834.8|3823.4|3821.6|0
1590507900000|2020-05-26 15:45:00|3823.5|3821.7|3827.7|3825.9|3828.7|3826.9|3819.4|3817.6|0
1590508200000|2020-05-26 15:50:00|3827.2|3825.4|3829.9|3828.1|3832.1|3830.3|3825.7|3823.9|0
1590508500000|2020-05-26 15:55:00|3830.3|3828.5|3833.6|3831.8|3834.8|3833|3829.4|3827.6|0
1590508800000|2020-05-26 16:00:00|3833.7|3831.9|3836.7|3834.9|3838.3|3836.5|3833.1|3831.3|0
1590509100000|2020-05-26 16:05:00|3837|3835.2|3839.1|3837.3|3840.4|3838.6|3836.3|3834.5|0
1590509400000|2020-05-26 16:10:00|3839|3837.2|3844.1|3842.3|3846|3844.2|3839|3837.2|0
1590509700000|2020-05-26 16:15:00|3844.4|3842.6|3838.9|3837.1|3845.3|3843.5|3838.3|3836.5|0
1590510000000|2020-05-26 16:20:00|3838.8|3837|3841.2|3839.4|3842.7|3840.9|3837.1|3835.3|0
1590510300000|2020-05-26 16:25:00|3841.4|3839.6|3843|3841.2|3843.6|3841.8|3840|3838.2|0
1590510600000|2020-05-26 16:30:00|3843.3|3841.5|3847.9|3846.1|3847.9|3846.1|3843.3|3841.5|0
1590510900000|2020-05-26 16:35:00|3847.7|3845.9|3853|3851.2|3853.9|3852.1|3846.9|3845.1|0
1590511200000|2020-05-26 16:40:00|3852.8|3851|3852.7|3850.9|3854.7|3852.9|3850.1|3848.3|0
1590511500000|2020-05-26 16:45:00|3852.8|3851|3850.1|3848.3|3854.6|3852.8|3849.2|3847.4|0
1590511800000|2020-05-26 16:50:00|3850.7|3848.9|3849.6|3847.8|3854.1|3852.3|3848.5|3846.7|0
1590512100000|2020-05-26 16:55:00|3849.7|3847.9|3850.7|3848.9|3852.8|3851|3847.2|3845.4|0
1590512400000|2020-05-26 17:00:00|3850.9|3849.1|3850.1|3848.3|3854.3|3852.5|3848.2|3846.4|0
1590512700000|2020-05-26 17:05:00|3850.3|3848.5|3847.5|3845.7|3851.8|3850|3847.5|3845.7|0
1590513000000|2020-05-26 17:10:00|3847.4|3845.6|3848.6|3846.8|3849.6|3847.8|3845.8|3844|0
1590513300000|2020-05-26 17:15:00|3848.7|3846.9|3851.9|3850.1|3853.7|3851.9|3848.4|3846.6|0
1590513600000|2020-05-26 17:20:00|3851.8|3850|3855.3|3853.5|3857.1|3855.3|3851|3849.2|0
1590513900000|2020-05-26 17:25:00|3855.1|3853.3|3861.5|3859.7|3862.5|3860.7|3855.1|3853.3|0
1590514200000|2020-05-26 17:30:00|3860.9|3859.1|3856.3|3854.5|3861.2|3859.4|3855.4|3853.6|0
1590514500000|2020-05-26 17:35:00|3856.8|3855|3858.3|3856.5|3858.8|3857|3855.1|3853.3|0
1590514800000|2020-05-26 17:40:00|3857.9|3856.1|3856.9|3855.1|3858.5|3856.7|3854.8|3853|0
1590515100000|2020-05-26 17:45:00|3856.3|3854.5|3854.1|3852.3|3858.2|3856.4|3853.9|3852.1|0
1590515400000|2020-05-26 17:50:00|3854|3852.2|3853.8|3852|3854.4|3852.6|3852.4|3850.6|0
1590515700000|2020-05-26 17:55:00|3853.9|3852.1|3854|3852.2|3857.3|3855.5|3852.9|3851.1|0
1590516000000|2020-05-26 18:00:00|3854.1|3852.3|3849.5|3847.7|3856.1|3854.3|3848.8|3847|0
1590516300000|2020-05-26 18:05:00|3849.8|3848|3846.9|3845.1|3850|3848.2|3846.7|3844.9|0
1590516600000|2020-05-26 18:10:00|3847|3845.2|3847|3845.2|3850.6|3848.8|3846.4|3844.6|0
1590516900000|2020-05-26 18:15:00|3847.2|3845.4|3846.3|3844.5|3848.2|3846.4|3845.2|3843.4|0
1590517200000|2020-05-26 18:20:00|3846.8|3845|3848.2|3846.4|3851|3849.2|3846.6|3844.8|0
1590517500000|2020-05-26 18:25:00|3848.3|3846.5|3846.2|3844.4|3849.8|3848|3846|3844.2|0
1590517800000|2020-05-26 18:30:00|3846.3|3844.5|3845.2|3843.4|3848.2|3846.4|3843.9|3842.1|0
1590518100000|2020-05-26 18:35:00|3845.1|3843.3|3844.1|3842.3|3847.2|3845.4|3843.2|3841.4|0
1590518400000|2020-05-26 18:40:00|3844.5|3842.7|3841.5|3839.7|3844.6|3842.8|3839.4|3837.6|0
1590518700000|2020-05-26 18:45:00|3841.6|3839.8|3841.8|3840|3843.5|3841.7|3839.7|3837.9|0
1590519000000|2020-05-26 18:50:00|3842.1|3840.3|3841.5|3839.7|3844.9|3843.1|3841.5|3839.7|0
1590519300000|2020-05-26 18:55:00|3841.6|3839.8|3846.4|3844.6|3846.6|3844.8|3841.4|3839.6|0
1590519600000|2020-05-26 19:00:00|3845.8|3844|3839.8|3838|3847.9|3846.1|3838.1|3836.3|0
1590519900000|2020-05-26 19:05:00|3839.9|3838.1|3841.5|3839.7|3842.4|3840.6|3839.9|3838.1|0
1590520200000|2020-05-26 19:10:00|3841.1|3839.3|3841.8|3840|3844.5|3842.7|3840.1|3838.3|0
1590520500000|2020-05-26 19:15:00|3841.9|3840.1|3835.9|3834.1|3843.4|3841.6|3835.2|3833.4|0
1590520800000|2020-05-26 19:20:00|3836.2|3834.4|3841.8|3840|3842.3|3840.5|3834.2|3832.4|0
1590521100000|2020-05-26 19:25:00|3841.9|3840.1|3836.3|3834.5|3842|3840.2|3835.4|3833.6|0
1590521400000|2020-05-26 19:30:00|3836.4|3834.6|3826.7|3824.9|3840.3|3838.5|3824.9|3823.1|0
1590521700000|2020-05-26 19:35:00|3826.9|3825.1|3832.2|3830.4|3836.6|3834.8|3826.9|3825.1|0
1590522000000|2020-05-26 19:40:00|3831.9|3830.1|3823|3821.2|3831.9|3830.1|3819.6|3817.8|0
1590522300000|2020-05-26 19:45:00|3822.5|3820.7|3820.2|3818.4|3825.3|3823.5|3817.2|3815.4|0
1590522600000|2020-05-26 19:50:00|3822.3|3820.5|3822.3|3820.5|3828.7|3826.9|3820.3|3818.5|0
1590522900000|2020-05-26 19:55:00|3821.8|3820|3824.4|3822.6|3827.8|3826|3821.1|3819.3|0
1590523200000|2020-05-26 20:00:00|3825|3822|3826.9|3823.9|3826.9|3823.9|3822.7|3819.7|0
1590523500000|2020-05-26 20:05:00|3825.2|3822.2|3828.3|3825.3|3828.4|3825.4|3825.2|3822.2|0
1590523800000|2020-05-26 20:10:00|3828.2|3825.2|3828.6|3825.6|3828.6|3825.6|3827.4|3824.4|0
1590524100000|2020-05-26 20:15:00|3828.7|3825.7|3829.5|3826.5|3830.1|3827.1|3828.6|3825.6|0
1590524400000|2020-05-26 20:20:00|3829.4|3826.4|3830.2|3827.2|3830.8|3827.8|3829.4|3826.4|0
1590524700000|2020-05-26 20:25:00|3830.3|3827.3|3830.8|3827.8|3831.5|3828.5|3830.3|3827.3|0
1590525000000|2020-05-26 20:30:00|3830.6|3827.6|3830.1|3827.1|3831.3|3828.3|3829.9|3826.9|0
1590525300000|2020-05-26 20:35:00|3830.3|3827.3|3830.3|3827.3|3830.6|3827.6|3830|3827|0
1590525600000|2020-05-26 20:40:00|3830.1|3827.1|3831.2|3828.2|3831.4|3828.4|3830|3827|0
1590525900000|2020-05-26 20:45:00|3831.3|3828.3|3831.6|3828.6|3831.8|3828.8|3831.2|3828.2|0
1590526200000|2020-05-26 20:50:00|3831.5|3828.5|3831.9|3828.9|3831.9|3828.9|3831.4|3828.4|0
1590526500000|2020-05-26 20:55:00|3831.7|3828.7|3832.4|3829.4|3832.4|3829.4|3831.7|3828.7|0
1590526800000|2020-05-26 21:00:00|3832.3|3829.3|3831.3|3828.3|3832.3|3829.3|3830.9|3827.9|0
1590527100000|2020-05-26 21:05:00|3831.2|3828.2|3830.8|3827.8|3831.2|3828.2|3830.5|3827.5|0
1590527400000|2020-05-26 21:10:00|3830.9|3827.9|3831.3|3828.3|3831.3|3828.3|3830.7|3827.7|0
1590527700000|2020-05-26 21:15:00|3831.1|3828.1|3831|3828|3831.4|3828.4|3830.9|3827.9|0
1590528000000|2020-05-26 21:20:00|3831.1|3828.1|3830.9|3827.9|3831.1|3828.1|3830.5|3827.5|0
1590528300000|2020-05-26 21:25:00|3830.7|3827.7|3830.3|3827.3|3830.8|3827.8|3829.8|3826.8|0
1590528600000|2020-05-26 21:30:00|3830.2|3827.2|3830.6|3827.6|3830.7|3827.7|3829.5|3826.5|0
1590528900000|2020-05-26 21:35:00|3830.5|3827.5|3830.8|3827.8|3830.9|3827.9|3830.4|3827.4|0
1590529200000|2020-05-26 21:40:00|3830.7|3827.7|3830.5|3827.5|3831.1|3828.1|3830.3|3827.3|0
1590529500000|2020-05-26 21:45:00|3830.6|3827.6|3829.5|3826.5|3830.7|3827.7|3829.5|3826.5|0
1590529800000|2020-05-26 21:50:00|3829.6|3826.6|3828.6|3825.6|3829.8|3826.8|3828.6|3825.6|0
1590530100000|2020-05-26 21:55:00|3828.7|3825.7|3829.6|3826.6|3829.8|3826.8|3828.6|3825.6|0
1590530400000|2020-05-26 22:00:00|3829.8|3826.8|3829.7|3826.7|3829.8|3826.8|3828.6|3825.6|0
1590530700000|2020-05-26 22:05:00|3829.6|3826.6|3829.7|3826.7|3830.2|3827.2|3829.4|3826.4|0
1590531000000|2020-05-26 22:10:00|3829.8|3826.8|3830.2|3827.2|3830.5|3827.5|3829.7|3826.7|0
1590531300000|2020-05-26 22:15:00|3830.3|3827.3|3828.7|3825.7|3830.3|3827.3|3828.2|3825.2|0
1590531600000|2020-05-26 22:20:00|3828.6|3825.6|3829.3|3826.3|3829.4|3826.4|3828|3825|0
1590531900000|2020-05-26 22:25:00|3829.2|3826.2|3827.2|3824.2|3829.3|3826.3|3827|3824|0
1590532200000|2020-05-26 22:30:00|3827.1|3824.1|3827.8|3824.8|3828.1|3825.1|3827.1|3824.1|0
1590532500000|2020-05-26 22:35:00|3827.6|3824.6|3827.8|3824.8|3827.8|3824.8|3827.2|3824.2|0
1590532800000|2020-05-26 22:40:00|3827.9|3824.9|3827.5|3824.5|3827.9|3824.9|3827|3824|0
1590533100000|2020-05-26 22:45:00|3827.6|3824.6|3827.8|3824.8|3828.4|3825.4|3827.6|3824.6|0
1590533400000|2020-05-26 22:50:00|3827.6|3824.6|3827.8|3824.8|3828|3825|3826.6|3823.6|0
1590533700000|2020-05-26 22:55:00|3827.7|3824.7|3828.3|3825.3|3828.8|3825.8|3827.6|3824.6|0
1590534000000|2020-05-26 23:00:00|3828.4|3825.4|3828.6|3825.6|3828.7|3825.7|3828.1|3825.1|0
1590534300000|2020-05-26 23:05:00|3828.7|3825.7|3827.7|3824.7|3828.7|3825.7|3827.6|3824.6|0
1590534600000|2020-05-26 23:10:00|3828.1|3825.1|3827.7|3824.7|3828.4|3825.4|3827.6|3824.6|0
1590534900000|2020-05-26 23:15:00|3828|3825|3827.5|3824.5|3828|3825|3827.4|3824.4|0
1590535200000|2020-05-26 23:20:00|3827.4|3824.4|3826.7|3823.7|3827.9|3824.9|3826.7|3823.7|0
1590535500000|2020-05-26 23:25:00|3826.6|3823.6|3826.7|3823.7|3827.1|3824.1|3826.4|3823.4|0
1590535800000|2020-05-26 23:30:00|3827.4|3824.4|3827.1|3824.1|3827.5|3824.5|3826.9|3823.9|0
1590536100000|2020-05-26 23:35:00|3827|3824|3826.9|3823.9|3827.4|3824.4|3826.8|3823.8|0
1590536400000|2020-05-26 23:40:00|3827.1|3824.1|3822.2|3819.2|3827.2|3824.2|3820.7|3817.7|0
1590536700000|2020-05-26 23:45:00|3822.1|3819.1|3822.3|3819.3|3822.6|3819.6|3821.2|3818.2|0
1590537000000|2020-05-26 23:50:00|3822.4|3819.4|3820.3|3817.3|3822.4|3819.4|3819.8|3816.8|0
1590537300000|2020-05-26 23:55:00|3820.5|3817.5|3819.7|3814.7|3820.5|3817.5|3816.6|3813.6|0
1590537600000|2020-05-27 00:00:00|3819.8|3814.8|3823.2|3818.2|3824.4|3819.4|3819.8|3814.8|0
1590537900000|2020-05-27 00:05:00|3823.3|3818.3|3815.3|3810.3|3823.9|3818.9|3813.3|3808.3|0
1590538200000|2020-05-27 00:10:00|3815.2|3810.2|3814.3|3809.3|3815.3|3810.3|3811.8|3806.8|0
1590538500000|2020-05-27 00:15:00|3814.1|3809.1|3813.4|3808.4|3815.5|3810.5|3811.7|3806.7|0
1590538800000|2020-05-27 00:20:00|3813.3|3808.3|3814.3|3809.3|3814.9|3809.9|3813.1|3808.1|0
1590539100000|2020-05-27 00:25:00|3814.1|3809.1|3815.6|3810.6|3816.4|3811.4|3813.7|3808.7|0
1590539400000|2020-05-27 00:30:00|3815.9|3810.9|3815.5|3810.5|3816.9|3811.9|3813.9|3808.9|0
1590539700000|2020-05-27 00:35:00|3815.4|3810.4|3817|3812|3817.1|3812.1|3814.3|3809.3|0
1590540000000|2020-05-27 00:40:00|3817.1|3812.1|3816|3811|3818.2|3813.2|3815.8|3810.8|0
1590540300000|2020-05-27 00:45:00|3816.1|3811.1|3819.5|3814.5|3820|3815|3815.3|3810.3|0
1590540600000|2020-05-27 00:50:00|3819.7|3814.7|3822.9|3817.9|3823.6|3818.6|3819.3|3814.3|0
1590540900000|2020-05-27 00:55:00|3823|3818|3824.8|3819.8|3825.4|3820.4|3821.5|3816.5|0
1590541200000|2020-05-27 01:00:00|3825|3820|3834.1|3829.1|3834.7|3829.7|3825|3820|0
1590541500000|2020-05-27 01:05:00|3834|3829|3838.7|3833.7|3839.3|3834.3|3832.3|3827.3|0
1590541800000|2020-05-27 01:10:00|3838.6|3833.6|3837|3832|3838.7|3833.7|3836|3831|0
1590542100000|2020-05-27 01:15:00|3837.1|3832.1|3841|3836|3843|3838|3836.6|3831.6|0
1590542400000|2020-05-27 01:20:00|3841.1|3836.1|3840|3835|3841.6|3836.6|3839.3|3834.3|0
1590542700000|2020-05-27 01:25:00|3840.1|3835.1|3839.2|3834.2|3840.7|3835.7|3838.8|3833.8|0
1590543000000|2020-05-27 01:30:00|3839.3|3834.3|3838.5|3833.5|3840.1|3835.1|3836.6|3831.6|0
1590543300000|2020-05-27 01:35:00|3838.6|3833.6|3840.2|3835.2|3840.7|3835.7|3836.9|3831.9|0
1590543600000|2020-05-27 01:40:00|3840.1|3835.1|3840.5|3835.5|3842|3837|3838.8|3833.8|0
1590543900000|2020-05-27 01:45:00|3840.4|3835.4|3840.1|3835.1|3842.3|3837.3|3839.9|3834.9|0
1590544200000|2020-05-27 01:50:00|3839.9|3834.9|3836.6|3831.6|3839.9|3834.9|3836.4|3831.4|0
1590544500000|2020-05-27 01:55:00|3836.5|3831.5|3836.6|3831.6|3837.7|3832.7|3834|3829|0
1590544800000|2020-05-27 02:00:00|3836.8|3831.8|3833.6|3828.6|3838|3833|3833.1|3828.1|0
1590545100000|2020-05-27 02:05:00|3833.5|3828.5|3834.3|3829.3|3835|3830|3832|3827|0
1590545400000|2020-05-27 02:10:00|3834.1|3829.1|3834.9|3829.9|3835.9|3830.9|3831.9|3826.9|0
1590545700000|2020-05-27 02:15:00|3835|3830|3832.9|3827.9|3835.3|3830.3|3832.9|3827.9|0
1590546000000|2020-05-27 02:20:00|3832.8|3827.8|3832.5|3827.5|3833.2|3828.2|3829.7|3824.7|0
1590546300000|2020-05-27 02:25:00|3832.4|3827.4|3834.6|3829.6|3835.2|3830.2|3831.9|3826.9|0
1590546600000|2020-05-27 02:30:00|3834.4|3829.4|3836.4|3831.4|3836.9|3831.9|3834.2|3829.2|0
1590546900000|2020-05-27 02:35:00|3836.2|3831.2|3835.1|3830.1|3837.2|3832.2|3834.4|3829.4|0
1590547200000|2020-05-27 02:40:00|3835.2|3830.2|3838.7|3833.7|3839.8|3834.8|3834.4|3829.4|0
1590547500000|2020-05-27 02:45:00|3838.8|3833.8|3838.9|3833.9|3839.8|3834.8|3838.2|3833.2|0
1590547800000|2020-05-27 02:50:00|3838.8|3833.8|3840|3835|3840.7|3835.7|3838.2|3833.2|0
1590548100000|2020-05-27 02:55:00|3839.9|3834.9|3844.8|3839.8|3846.3|3841.3|3839.1|3834.1|0
1590548400000|2020-05-27 03:00:00|3845|3840|3849.9|3844.9|3850|3845|3845|3840|0
1590548700000|2020-05-27 03:05:00|3850|3845|3848.5|3843.5|3851.2|3846.2|3848.5|3843.5|0
1590549000000|2020-05-27 03:10:00|3849|3844|3848.6|3843.6|3850.2|3845.2|3848.5|3843.5|0
1590549300000|2020-05-27 03:15:00|3848.5|3843.5|3848.4|3843.4|3849.4|3844.4|3848.2|3843.2|0
1590549600000|2020-05-27 03:20:00|3848.5|3843.5|3849.6|3844.6|3850.1|3845.1|3848.3|3843.3|0
1590549900000|2020-05-27 03:25:00|3849.7|3844.7|3850.4|3845.4|3852.3|3847.3|3849.7|3844.7|0
1590550200000|2020-05-27 03:30:00|3850.5|3845.5|3854|3849|3854.6|3849.6|3850.5|3845.5|0
1590550500000|2020-05-27 03:35:00|3854.1|3849.1|3856.7|3851.7|3859.3|3854.3|3853.7|3848.7|0
1590550800000|2020-05-27 03:40:00|3856.8|3851.8|3858.3|3853.3|3859|3854|3856.4|3851.4|0
1590551100000|2020-05-27 03:45:00|3858.4|3853.4|3859.1|3854.1|3859.7|3854.7|3857.7|3852.7|0
1590551400000|2020-05-27 03:50:00|3859.2|3854.2|3858.3|3853.3|3859.7|3854.7|3858.1|3853.1|0
1590551700000|2020-05-27 03:55:00|3858.1|3853.1|3856.5|3851.5|3858.3|3853.3|3855.9|3850.9|0
1590552000000|2020-05-27 04:00:00|3856.7|3851.7|3858.7|3853.7|3859.4|3854.4|3855.9|3850.9|0
1590552300000|2020-05-27 04:05:00|3858.6|3853.6|3855.9|3850.9|3858.7|3853.7|3855.6|3850.6|0
1590552600000|2020-05-27 04:10:00|3856.3|3851.3|3855.7|3850.7|3856.6|3851.6|3855.5|3850.5|0
1590552900000|2020-05-27 04:15:00|3855.8|3850.8|3856.9|3851.9|3857.7|3852.7|3855.8|3850.8|0
1590553200000|2020-05-27 04:20:00|3857.1|3852.1|3858.9|3853.9|3859.3|3854.3|3856.7|3851.7|0
1590553500000|2020-05-27 04:25:00|3858.8|3853.8|3861.8|3856.8|3861.8|3856.8|3857.9|3852.9|0
1590553800000|2020-05-27 04:30:00|3862.1|3857.1|3857.9|3852.9|3862.1|3857.1|3857.7|3852.7|0
1590554100000|2020-05-27 04:35:00|3857.8|3852.8|3857.4|3852.4|3858.7|3853.7|3856.9|3851.9|0
1590554400000|2020-05-27 04:40:00|3857.5|3852.5|3857.9|3852.9|3858.1|3853.1|3857.1|3852.1|0
1590554700000|2020-05-27 04:45:00|3857.8|3852.8|3859.7|3854.7|3860.1|3855.1|3857.5|3852.5|0
1590555000000|2020-05-27 04:50:00|3859.6|3854.6|3856.6|3851.6|3859.8|3854.8|3856.2|3851.2|0
1590555300000|2020-05-27 04:55:00|3856.7|3851.7|3856.7|3851.7|3857.6|3852.6|3856.1|3851.1|0
1590555600000|2020-05-27 05:00:00|3856.8|3851.8|3855.4|3850.4|3857.2|3852.2|3855|3850|0
1590555900000|2020-05-27 05:05:00|3855.2|3850.2|3856.3|3851.3|3857.4|3852.4|3855.1|3850.1|0
1590556200000|2020-05-27 05:10:00|3856.2|3851.2|3853|3848|3856.3|3851.3|3852.7|3847.7|0
1590556500000|2020-05-27 05:15:00|3852.9|3847.9|3853.7|3848.7|3853.8|3848.8|3852.3|3847.3|0
1590556800000|2020-05-27 05:20:00|3853.6|3848.6|3852.9|3847.9|3854.4|3849.4|3852.9|3847.9|0
1590557100000|2020-05-27 05:25:00|3853|3848|3855.6|3850.6|3855.9|3850.9|3852.2|3847.2|0
1590557400000|2020-05-27 05:30:00|3855.7|3850.7|3853.2|3848.2|3855.7|3850.7|3852.9|3847.9|0
1590557700000|2020-05-27 05:35:00|3853.3|3848.3|3856.8|3851.8|3857.2|3852.2|3852.9|3847.9|0
1590558000000|2020-05-27 05:40:00|3856.7|3851.7|3856.3|3851.3|3857.5|3852.5|3855.5|3850.5|0
1590558300000|2020-05-27 05:45:00|3856.2|3851.2|3855.4|3850.4|3856.8|3851.8|3854.9|3849.9|0
1590558600000|2020-05-27 05:50:00|3855.2|3850.2|3852.2|3847.2|3857|3852|3852|3847|0
1590558900000|2020-05-27 05:55:00|3852.1|3847.1|3851.2|3846.2|3852.1|3847.1|3849.9|3844.9|0
1590559200000|2020-05-27 06:00:00|3851.3|3846.3|3852.9|3847.9|3853.2|3848.2|3849.2|3844.2|0
1590559500000|2020-05-27 06:05:00|3853|3848|3851.6|3846.6|3853.3|3848.3|3850.5|3845.5|0
1590559800000|2020-05-27 06:10:00|3851.7|3846.7|3853.7|3848.7|3854.2|3849.2|3851.5|3846.5|0
1590560100000|2020-05-27 06:15:00|3853.6|3848.6|3853.7|3848.7|3854.3|3849.3|3852.3|3847.3|0
1590560400000|2020-05-27 06:20:00|3853.6|3848.6|3850.7|3845.7|3854.2|3849.2|3849.6|3844.6|0
1590560700000|2020-05-27 06:25:00|3850.8|3845.8|3847.3|3842.3|3850.9|3845.9|3846.4|3841.4|0
1590561000000|2020-05-27 06:30:00|3847.5|3842.5|3847.7|3842.7|3848.5|3843.5|3846.5|3841.5|0
1590561300000|2020-05-27 06:35:00|3847.8|3842.8|3849.1|3844.1|3849.1|3844.1|3847.3|3842.3|0
1590561600000|2020-05-27 06:40:00|3849.2|3844.2|3848|3843|3849.3|3844.3|3847.5|3842.5|0
1590561900000|2020-05-27 06:45:00|3847.9|3842.9|3849.7|3844.7|3850.1|3845.1|3846.7|3841.7|0
1590562200000|2020-05-27 06:50:00|3849.8|3844.8|3849.8|3844.8|3850.8|3845.8|3848.7|3843.7|0
1590562500000|2020-05-27 06:55:00|3849.9|3844.9|3848.1|3843.1|3850.7|3845.7|3847.3|3842.3|0
1590562800000|2020-05-27 07:00:00|3848.5|3843.5|3853.1|3848.1|3853.4|3848.4|3845.7|3840.7|0
1590563100000|2020-05-27 07:05:00|3853.2|3848.2|3855.8|3850.8|3857|3852|3852.1|3847.1|0
1590563400000|2020-05-27 07:10:00|3856|3851|3854.8|3849.8|3856.1|3851.1|3853.7|3848.7|0
1590563700000|2020-05-27 07:15:00|3854.7|3849.7|3846.9|3841.9|3857.7|3852.7|3843.8|3838.8|0
1590564000000|2020-05-27 07:20:00|3846.5|3841.5|3848.3|3843.3|3851.9|3846.9|3846|3841|0
1590564300000|2020-05-27 07:25:00|3848.4|3843.4|3851.3|3846.3|3852.3|3847.3|3846.9|3841.9|0
1590564600000|2020-05-27 07:30:00|3851.4|3846.4|3852.1|3847.1|3853.1|3848.1|3849.4|3844.4|0
1590564900000|2020-05-27 07:35:00|3852|3847|3855.2|3850.2|3857.1|3852.1|3850.1|3845.1|0
1590565200000|2020-05-27 07:40:00|3855|3850|3855.4|3850.4|3857.1|3852.1|3854.4|3849.4|0
1590565500000|2020-05-27 07:45:00|3855.3|3850.3|3864.1|3859.1|3864.1|3859.1|3854.7|3849.7|0
1590565800000|2020-05-27 07:50:00|3864|3859|3862.9|3857.9|3864.4|3859.4|3862.5|3857.5|0
1590566100000|2020-05-27 07:55:00|3863|3858|3861.4|3856.4|3863.6|3858.6|3861|3856|0
1590566400000|2020-05-27 08:00:00|3861.3|3856.3|3847.1|3844.1|3862|3857|3842.6|3839.6|0
1590566700000|2020-05-27 08:05:00|3846.7|3843.7|3843.2|3840.2|3846.7|3843.7|3839.3|3836.3|0
1590567000000|2020-05-27 08:10:00|3842.9|3839.9|3841.1|3838.1|3843.9|3840.9|3836|3833|0
1590567300000|2020-05-27 08:15:00|3841.2|3838.2|3839.6|3836.6|3841.9|3838.9|3839.6|3836.6|0
1590567600000|2020-05-27 08:20:00|3839.8|3836.8|3840.7|3837.7|3841.9|3838.9|3839.8|3836.8|0
1590567900000|2020-05-27 08:25:00|3841|3838|3838.1|3835.1|3841.6|3838.6|3837.6|3834.6|0
1590568200000|2020-05-27 08:30:00|3838|3835|3841.2|3838.2|3841.7|3838.7|3838|3835|0
1590568500000|2020-05-27 08:35:00|3841.4|3838.4|3841.7|3838.7|3842.4|3839.4|3840.9|3837.9|0
1590568800000|2020-05-27 08:40:00|3842|3839|3845.7|3842.7|3846.2|3843.2|3842|3839|0
1590569100000|2020-05-27 08:45:00|3845.2|3842.2|3846.3|3843.3|3848.2|3845.2|3844.9|3841.9|0
1590569400000|2020-05-27 08:50:00|3846.4|3843.4|3845.7|3842.7|3846.5|3843.5|3845.2|3842.2|0
1590569700000|2020-05-27 08:55:00|3845.8|3842.8|3845.5|3842.5|3845.8|3842.8|3845.1|3842.1|0
1590570000000|2020-05-27 09:00:00|3845.6|3842.6|3846.4|3843.4|3846.4|3843.4|3845.5|3842.5|0
1590570300000|2020-05-27 09:05:00|3846.7|3843.7|3844.3|3841.3|3846.9|3843.9|3842.6|3839.6|0
1590570600000|2020-05-27 09:10:00|3843.9|3840.9|3842.9|3839.9|3843.9|3840.9|3842.3|3839.3|0
1590570900000|2020-05-27 09:15:00|3842.6|3839.6|3844.1|3841.1|3844.3|3841.3|3842.4|3839.4|0
1590571200000|2020-05-27 09:20:00|3844.2|3841.2|3844.8|3841.8|3845|3842|3843.8|3840.8|0
1590571500000|2020-05-27 09:25:00|3844.4|3841.4|3849.1|3846.1|3850.6|3847.6|3844.4|3841.4|0
1590571800000|2020-05-27 09:30:00|3849|3846|3849.2|3846.2|3849.4|3846.4|3847.9|3844.9|0
1590572100000|2020-05-27 09:35:00|3849.3|3846.3|3849.7|3846.7|3849.7|3846.7|3848.9|3845.9|0
1590572400000|2020-05-27 09:40:00|3849.6|3846.6|3850.1|3847.1|3850.7|3847.7|3849.4|3846.4|0
1590572700000|2020-05-27 09:45:00|3850.2|3847.2|3850.3|3847.3|3850.7|3847.7|3850|3847|0
1590573000000|2020-05-27 09:50:00|3851.2|3848.2|3850.9|3847.9|3852.1|3849.1|3850.6|3847.6|0
1590573300000|2020-05-27 09:55:00|3850.8|3847.8|3850.3|3847.3|3852.1|3849.1|3849.5|3846.5|0
1590573600000|2020-05-27 10:00:00|3850.2|3847.2|3849.4|3846.4|3854.1|3851.1|3848.6|3845.6|0
1590573900000|2020-05-27 10:05:00|3850|3847|3850.3|3847.3|3853.8|3850.8|3848.5|3845.5|0
1590574200000|2020-05-27 10:10:00|3850.2|3847.2|3850.7|3847.7|3851.3|3848.3|3849.9|3846.9|0
1590574500000|2020-05-27 10:15:00|3850.8|3847.8|3849.9|3846.9|3852.1|3849.1|3849.2|3846.2|0
1590574800000|2020-05-27 10:20:00|3850.2|3847.2|3849.7|3846.7|3851.3|3848.3|3849.2|3846.2|0
1590575100000|2020-05-27 10:25:00|3851.4|3848.4|3850.1|3847.1|3851.9|3848.9|3849.6|3846.6|0
1590575400000|2020-05-27 10:30:00|3849.8|3846.8|3849.3|3846.3|3850.1|3847.1|3849.1|3846.1|0
1590575700000|2020-05-27 10:35:00|3848.7|3845.7|3846.9|3843.9|3850.2|3847.2|3846.7|3843.7|0
1590576000000|2020-05-27 10:40:00|3847.3|3844.3|3849.2|3846.2|3851|3848|3847.3|3844.3|0
1590576300000|2020-05-27 10:45:00|3849.1|3846.1|3849.6|3846.6|3851.4|3848.4|3849|3846|0
1590576600000|2020-05-27 10:50:00|3849.8|3846.8|3850.4|3847.4|3850.4|3847.4|3848.7|3845.7|0
1590576900000|2020-05-27 10:55:00|3850.5|3847.5|3851.9|3848.9|3851.9|3848.9|3849.6|3846.6|0
1590577200000|2020-05-27 11:00:00|3847.1|3844.1|3846.8|3843.8|3850.3|3847.3|3845.9|3842.9|0
1590577500000|2020-05-27 11:05:00|3846.3|3843.3|3849.9|3846.9|3850.1|3847.1|3846.1|3843.1|0
1590577800000|2020-05-27 11:10:00|3850|3847|3835.2|3832.2|3850.8|3847.8|3832.7|3829.7|0
1590578100000|2020-05-27 11:15:00|3834.8|3831.8|3833.2|3830.2|3836|3833|3828.2|3825.2|0
1590578400000|2020-05-27 11:20:00|3833.1|3830.1|3833.9|3830.9|3835.2|3832.2|3832.5|3829.5|0
1590578700000|2020-05-27 11:25:00|3834|3831|3833.2|3830.2|3835.3|3832.3|3832.3|3829.3|0
1590579000000|2020-05-27 11:30:00|3833.1|3830.1|3830.6|3827.6|3833.3|3830.3|3830.6|3827.6|0
1590579300000|2020-05-27 11:35:00|3830.7|3827.7|3831|3828|3831.9|3828.9|3830.5|3827.5|0
1590579600000|2020-05-27 11:40:00|3831.3|3828.3|3829.5|3826.5|3833.1|3830.1|3828.6|3825.6|0
1590579900000|2020-05-27 11:45:00|3829.4|3826.4|3827.8|3824.8|3829.4|3826.4|3826.7|3823.7|0
1590580200000|2020-05-27 11:50:00|3827.9|3824.9|3826.8|3823.8|3828.3|3825.3|3826|3823|0
1590580500000|2020-05-27 11:55:00|3826.7|3823.7|3819.6|3816.6|3826.9|3823.9|3819.5|3816.5|0
1590580800000|2020-05-27 12:00:00|3820.2|3817.2|3819|3816|3821.5|3818.5|3819|3816|0
1590581100000|2020-05-27 12:05:00|3818.9|3815.9|3815.1|3812.1|3819.1|3816.1|3813.5|3810.5|0
1590581400000|2020-05-27 12:10:00|3815.2|3812.2|3815.4|3812.4|3815.7|3812.7|3812.8|3809.8|0
1590581700000|2020-05-27 12:15:00|3815.5|3812.5|3816.9|3813.9|3817.4|3814.4|3815.1|3812.1|0
1590582000000|2020-05-27 12:20:00|3816.7|3813.7|3817.9|3814.9|3818.7|3815.7|3816.1|3813.1|0
1590582300000|2020-05-27 12:25:00|3818.3|3815.3|3817.1|3814.1|3818.5|3815.5|3816.4|3813.4|0
1590582600000|2020-05-27 12:30:00|3817|3814|3815.5|3812.5|3818.4|3815.4|3815.4|3812.4|0
1590582900000|2020-05-27 12:35:00|3815.6|3812.6|3815.1|3812.1|3815.6|3812.6|3813.5|3810.5|0
1590583200000|2020-05-27 12:40:00|3814.9|3811.9|3816.1|3813.1|3816.1|3813.1|3814.5|3811.5|0
1590583500000|2020-05-27 12:45:00|3816|3813|3816.2|3813.2|3816.5|3813.5|3815.2|3812.2|0
1590583800000|2020-05-27 12:50:00|3816.3|3813.3|3803.5|3800.5|3816.9|3813.9|3802.6|3799.6|0
1590584100000|2020-05-27 12:55:00|3803.7|3800.7|3803.6|3800.6|3804.8|3801.8|3801.6|3798.6|0
1590584400000|2020-05-27 13:00:00|3803.7|3800.7|3801.3|3798.3|3805.3|3802.3|3800.9|3797.9|0
1590584700000|2020-05-27 13:05:00|3801.4|3798.4|3804.8|3801.8|3805.4|3802.4|3801.4|3798.4|0
1590585000000|2020-05-27 13:10:00|3804.9|3801.9|3805.6|3802.6|3806.2|3803.2|3804.3|3801.3|0
1590585300000|2020-05-27 13:15:00|3805.7|3802.7|3805.3|3802.3|3806|3803|3803.5|3800.5|0
1590585600000|2020-05-27 13:20:00|3805.5|3802.5|3805.8|3802.8|3807.7|3804.7|3804.9|3801.9|0
1590585900000|2020-05-27 13:25:00|3805.6|3802.6|3804.2|3801.2|3810.5|3807.5|3801.5|3798.5|0
1590586200000|2020-05-27 13:30:00|3806.6|3803.6|3785|3783.2|3809.3|3807.5|3777.3|3775.5|0
1590586500000|2020-05-27 13:35:00|3785.2|3783.4|3777.9|3776.1|3794.2|3792.4|3777.6|3775.8|0
1590586800000|2020-05-27 13:40:00|3778.6|3776.8|3781.1|3779.3|3791.5|3789.7|3772.5|3770.7|0
1590587100000|2020-05-27 13:45:00|3781.2|3779.4|3747.1|3745.3|3781.7|3779.9|3744.3|3742.5|0
1590587400000|2020-05-27 13:50:00|3747.2|3745.4|3742.9|3741.1|3755.1|3753.3|3741.4|3739.6|0
1590587700000|2020-05-27 13:55:00|3743.3|3741.5|3748.1|3746.3|3755.2|3753.4|3741.8|3740|0
1590588000000|2020-05-27 14:00:00|3748.6|3746.8|3736.4|3734.6|3752.2|3750.4|3733.6|3731.8|0
1590588300000|2020-05-27 14:05:00|3736.5|3734.7|3750.7|3748.9|3752.4|3750.6|3736.4|3734.6|0
1590588600000|2020-05-27 14:10:00|3751.4|3749.6|3757.7|3755.9|3761.7|3759.9|3751.4|3749.6|0
1590588900000|2020-05-27 14:15:00|3757.9|3756.1|3753.8|3752|3760.3|3758.5|3753.2|3751.4|0
1590589200000|2020-05-27 14:20:00|3754|3752.2|3737.5|3735.7|3757.3|3755.5|3734.3|3732.5|0
1590589500000|2020-05-27 14:25:00|3738|3736.2|3738.9|3737.1|3741.8|3740|3730.4|3728.6|0
1590589800000|2020-05-27 14:30:00|3738.7|3736.9|3730.5|3728.7|3740.5|3738.7|3727.7|3725.9|0
1590590100000|2020-05-27 14:35:00|3729.7|3727.9|3714.8|3713|3732.4|3730.6|3714.2|3712.4|0
1590590400000|2020-05-27 14:40:00|3714.7|3712.9|3706.6|3704.8|3714.8|3713|3696|3694.2|0
1590590700000|2020-05-27 14:45:00|3706.7|3704.9|3680.8|3679|3707|3705.2|3680.2|3678.4|0
1590591000000|2020-05-27 14:50:00|3680.9|3679.1|3703.2|3701.4|3704.8|3703|3680.9|3679.1|0
1590591300000|2020-05-27 14:55:00|3703.3|3701.5|3699|3697.2|3703.9|3702.1|3695.3|3693.5|0
1590591600000|2020-05-27 15:00:00|3698.8|3697|3702.5|3700.7|3704.2|3702.4|3685.2|3683.4|0
1590591900000|2020-05-27 15:05:00|3702.1|3700.3|3708.9|3707.1|3712.2|3710.4|3697.9|3696.1|0
1590592200000|2020-05-27 15:10:00|3708.6|3706.8|3714.3|3712.5|3716.1|3714.3|3707.4|3705.6|0
1590592500000|2020-05-27 15:15:00|3714.2|3712.4|3725.5|3723.7|3725.5|3723.7|3703.7|3701.9|0
1590592800000|2020-05-27 15:20:00|3725.8|3724|3723.8|3722|3726.2|3724.4|3720.7|3718.9|0
1590593100000|2020-05-27 15:25:00|3723.9|3722.1|3726.1|3724.3|3728.8|3727|3723.1|3721.3|0
1590593400000|2020-05-27 15:30:00|3725.7|3723.9|3726.8|3725|3731.4|3729.6|3724.4|3722.6|0
1590593700000|2020-05-27 15:35:00|3727|3725.2|3715.7|3713.9|3731.4|3729.6|3710.6|3708.8|0
1590594000000|2020-05-27 15:40:00|3714.7|3712.9|3719.9|3718.1|3720.8|3719|3713.9|3712.1|0
1590594300000|2020-05-27 15:45:00|3719.8|3718|3741.2|3739.4|3741.3|3739.5|3719.5|3717.7|0
1590594600000|2020-05-27 15:50:00|3741.1|3739.3|3741.6|3739.8|3741.9|3740.1|3735.6|3733.8|0
1590594900000|2020-05-27 15:55:00|3741.2|3739.4|3736.7|3734.9|3742.6|3740.8|3735|3733.2|0
1590595200000|2020-05-27 16:00:00|3736.6|3734.8|3748|3746.2|3748.1|3746.3|3731.2|3729.4|0
1590595500000|2020-05-27 16:05:00|3747.7|3745.9|3750.5|3748.7|3752.4|3750.6|3747.3|3745.5|0
1590595800000|2020-05-27 16:10:00|3750.4|3748.6|3748.7|3746.9|3752|3750.2|3746.5|3744.7|0
1590596100000|2020-05-27 16:15:00|3748.8|3747|3748.7|3746.9|3753.4|3751.6|3747.2|3745.4|0
1590596400000|2020-05-27 16:20:00|3748.6|3746.8|3750.4|3748.6|3751.1|3749.3|3746.5|3744.7|0
1590596700000|2020-05-27 16:25:00|3750.3|3748.5|3749.1|3747.3|3757.4|3755.6|3746.5|3744.7|0
1590597000000|2020-05-27 16:30:00|3749.3|3747.5|3751.4|3749.6|3753|3751.2|3744.7|3742.9|0
1590597300000|2020-05-27 16:35:00|3751.3|3749.5|3752.2|3750.4|3753.1|3751.3|3749.8|3748|0
1590597600000|2020-05-27 16:40:00|3751.9|3750.1|3752.9|3751.1|3754.8|3753|3750.1|3748.3|0
1590597900000|2020-05-27 16:45:00|3753.3|3751.5|3760.3|3758.5|3760.6|3758.8|3753.3|3751.5|0
1590598200000|2020-05-27 16:50:00|3760.6|3758.8|3764.3|3762.5|3765.2|3763.4|3759.3|3757.5|0
1590598500000|2020-05-27 16:55:00|3764.1|3762.3|3755.2|3753.4|3765.3|3763.5|3755.2|3753.4|0
1590598800000|2020-05-27 17:00:00|3755.3|3753.5|3757.3|3755.5|3759.6|3757.8|3746.4|3744.6|0
1590599100000|2020-05-27 17:05:00|3757.2|3755.4|3754.5|3752.7|3759.8|3758|3754.4|3752.6|0
1590599400000|2020-05-27 17:10:00|3754.6|3752.8|3755.8|3754|3757|3755.2|3751.5|3749.7|0
1590599700000|2020-05-27 17:15:00|3755.5|3753.7|3758.6|3756.8|3759.1|3757.3|3752.1|3750.3|0
1590600000000|2020-05-27 17:20:00|3759.1|3757.3|3757.8|3756|3762.5|3760.7|3757.8|3756|0
1590600300000|2020-05-27 17:25:00|3757.7|3755.9|3765.1|3763.3|3765.1|3763.3|3757.7|3755.9|0
1590600600000|2020-05-27 17:30:00|3764.9|3763.1|3755.8|3754|3765.5|3763.7|3755.1|3753.3|0
1590600900000|2020-05-27 17:35:00|3755.9|3754.1|3764.7|3762.9|3764.7|3762.9|3754|3752.2|0
1590601200000|2020-05-27 17:40:00|3765.7|3763.9|3762.4|3760.6|3765.7|3763.9|3759.5|3757.7|0
1590601500000|2020-05-27 17:45:00|3762.2|3760.4|3764.2|3762.4|3764.7|3762.9|3758.1|3756.3|0
1590601800000|2020-05-27 17:50:00|3764.4|3762.6|3765.6|3763.8|3766.8|3765|3761.9|3760.1|0
1590602100000|2020-05-27 17:55:00|3765.5|3763.7|3765.6|3763.8|3766.8|3765|3761.5|3759.7|0
1590602400000|2020-05-27 18:00:00|3765.7|3763.9|3778.1|3776.3|3778.5|3776.7|3765.7|3763.9|0
1590602700000|2020-05-27 18:05:00|3777.9|3776.1|3775.8|3774|3778.1|3776.3|3773.3|3771.5|0
1590603000000|2020-05-27 18:10:00|3775.9|3774.1|3782.2|3780.4|3782.2|3780.4|3775.9|3774.1|0
1590603300000|2020-05-27 18:15:00|3782.3|3780.5|3782.3|3780.5|3784.6|3782.8|3780.6|3778.8|0
1590603600000|2020-05-27 18:20:00|3782.2|3780.4|3775.4|3773.6|3782.2|3780.4|3772.4|3770.6|0
1590603900000|2020-05-27 18:25:00|3775.6|3773.8|3777.5|3775.7|3780|3778.2|3774.7|3772.9|0
1590604200000|2020-05-27 18:30:00|3777.6|3775.8|3782.7|3780.9|3783.8|3782|3775.2|3773.4|0
1590604500000|2020-05-27 18:35:00|3783|3781.2|3780.6|3778.8|3783|3781.2|3778.5|3776.7|0
1590604800000|2020-05-27 18:40:00|3780.3|3778.5|3776.8|3775|3780.7|3778.9|3774.3|3772.5|0
1590605100000|2020-05-27 18:45:00|3777|3775.2|3779.3|3777.5|3779.6|3777.8|3775|3773.2|0
1590605400000|2020-05-27 18:50:00|3779.4|3777.6|3788.2|3786.4|3788.2|3786.4|3778.3|3776.5|0
1590605700000|2020-05-27 18:55:00|3788.3|3786.5|3792.8|3791|3792.8|3791|3786.5|3784.7|0
1590606000000|2020-05-27 19:00:00|3793.1|3791.3|3789.8|3788|3793.3|3791.5|3789.1|3787.3|0
1590606300000|2020-05-27 19:05:00|3789.9|3788.1|3795.6|3793.8|3798.1|3796.3|3789.6|3787.8|0
1590606600000|2020-05-27 19:10:00|3795.7|3793.9|3795.9|3794.1|3798.1|3796.3|3791.7|3789.9|0
1590606900000|2020-05-27 19:15:00|3795.7|3793.9|3793.9|3792.1|3795.9|3794.1|3788.9|3787.1|0
1590607200000|2020-05-27 19:20:00|3793.8|3792|3794.6|3792.8|3795.8|3794|3792.1|3790.3|0
1590607500000|2020-05-27 19:25:00|3794.4|3792.6|3795.9|3794.1|3796.7|3794.9|3791.2|3789.4|0
1590607800000|2020-05-27 19:30:00|3795.8|3794|3785.9|3784.1|3795.8|3794|3785.5|3783.7|0
1590608100000|2020-05-27 19:35:00|3785.8|3784|3792.5|3790.7|3793.6|3791.8|3783.1|3781.3|0
1590608400000|2020-05-27 19:40:00|3792.4|3790.6|3796.9|3795.1|3797.5|3795.7|3791.3|3789.5|0
1590608700000|2020-05-27 19:45:00|3796.6|3794.8|3793.9|3792.1|3798.8|3797|3791.7|3789.9|0
1590609000000|2020-05-27 19:50:00|3793.8|3792|3794.5|3792.7|3799.2|3797.4|3793.8|3792|0
1590609300000|2020-05-27 19:55:00|3794|3792.2|3799.9|3798.1|3800.9|3799.1|3793.5|3791.7|0
1590609600000|2020-05-27 20:00:00|3800.5|3797.5|3800.4|3797.4|3801.5|3798.5|3799.5|3796.5|0
1590609900000|2020-05-27 20:05:00|3800.5|3797.5|3802.8|3799.8|3803.2|3800.2|3800.3|3797.3|0
1590610200000|2020-05-27 20:10:00|3802.7|3799.7|3794.4|3791.4|3803|3800|3790.9|3787.9|0
1590610500000|2020-05-27 20:15:00|3794.6|3791.6|3795.5|3792.5|3797|3794|3792|3789|0
1590610800000|2020-05-27 20:20:00|3795.6|3792.6|3794|3791|3797.7|3794.7|3793.9|3790.9|0
1590611100000|2020-05-27 20:25:00|3793.9|3790.9|3795.5|3792.5|3796.2|3793.2|3793.6|3790.6|0
1590611400000|2020-05-27 20:30:00|3795.6|3792.6|3798|3795|3798.2|3795.2|3795.6|3792.6|0
1590611700000|2020-05-27 20:35:00|3797.9|3794.9|3799.5|3796.5|3800.2|3797.2|3797.9|3794.9|0
1590612000000|2020-05-27 20:40:00|3799.6|3796.6|3800.4|3797.4|3801.3|3798.3|3798.8|3795.8|0
1590612300000|2020-05-27 20:45:00|3800.5|3797.5|3800|3797|3800.8|3797.8|3799.3|3796.3|0
1590612600000|2020-05-27 20:50:00|3800.1|3797.1|3798.9|3795.9|3800.1|3797.1|3798.7|3795.7|0
1590612900000|2020-05-27 20:55:00|3799|3796|3799.1|3796.1|3799.7|3796.7|3799|3796|0
1590613200000|2020-05-27 21:00:00|3798.9|3795.9|3799.7|3796.7|3799.8|3796.8|3798.9|3795.9|0
1590613500000|2020-05-27 21:05:00|3799.8|3796.8|3799|3796|3800.1|3797.1|3798.9|3795.9|0
1590613800000|2020-05-27 21:10:00|3799.1|3796.1|3798.5|3795.5|3799.5|3796.5|3798.4|3795.4|0
1590614100000|2020-05-27 21:15:00|3798.6|3795.6|3798.3|3795.3|3798.7|3795.7|3797.6|3794.6|0
1590614400000|2020-05-27 21:20:00|3798.2|3795.2|3798.1|3795.1|3798.8|3795.8|3798.1|3795.1|0
1590614700000|2020-05-27 21:25:00|3798|3795|3797.4|3794.4|3798.2|3795.2|3797|3794|0
1590615000000|2020-05-27 21:30:00|3797.5|3794.5|3796.9|3793.9|3797.8|3794.8|3796.9|3793.9|0
1590615300000|2020-05-27 21:35:00|3797|3794|3797.1|3794.1|3797.9|3794.9|3796.7|3793.7|0
1590615600000|2020-05-27 21:40:00|3797.2|3794.2|3797.8|3794.8|3798.2|3795.2|3796.9|3793.9|0
1590615900000|2020-05-27 21:45:00|3797.9|3794.9|3797.2|3794.2|3798|3795|3796.7|3793.7|0
1590616200000|2020-05-27 21:50:00|3797.5|3794.5|3796.8|3793.8|3797.5|3794.5|3796.7|3793.7|0
1590616500000|2020-05-27 21:55:00|3797|3794|3796.7|3793.7|3797.3|3794.3|3796.6|3793.6|0
1590616800000|2020-05-27 22:00:00|3796.5|3793.5|3795.8|3792.8|3796.5|3793.5|3795.6|3792.6|0
1590617100000|2020-05-27 22:05:00|3795.7|3792.7|3795.3|3792.3|3795.9|3792.9|3794.8|3791.8|0
1590617400000|2020-05-27 22:10:00|3795.2|3792.2|3795.3|3792.3|3795.7|3792.7|3795.1|3792.1|0
1590617700000|2020-05-27 22:15:00|3795.1|3792.1|3794.5|3791.5|3796.2|3793.2|3794.5|3791.5|0
1590618000000|2020-05-27 22:20:00|3794.3|3791.3|3793.7|3790.7|3795|3792|3793.3|3790.3|0
1590618300000|2020-05-27 22:25:00|3793.8|3790.8|3792.5|3789.5|3793.8|3790.8|3792.4|3789.4|0
1590618600000|2020-05-27 22:30:00|3792.7|3789.7|3784.1|3781.1|3792.7|3789.7|3784.1|3781.1|0
1590618900000|2020-05-27 22:35:00|3784|3781|3778.8|3775.8|3784.5|3781.5|3778.7|3775.7|0
1590619200000|2020-05-27 22:40:00|3778.7|3775.7|3778.6|3775.6|3779.5|3776.5|3777.1|3774.1|0
1590619500000|2020-05-27 22:45:00|3778.8|3775.8|3780.9|3777.9|3780.9|3777.9|3777.9|3774.9|0
1590619800000|2020-05-27 22:50:00|3780.8|3777.8|3782.9|3779.9|3783|3780|3780.5|3777.5|0
1590620100000|2020-05-27 22:55:00|3783|3780|3782|3779|3783.1|3780.1|3782|3779|0
1590620400000|2020-05-27 23:00:00|3781.9|3778.9|3780.1|3777.1|3782.2|3779.2|3780.1|3777.1|0
1590620700000|2020-05-27 23:05:00|3780.7|3777.7|3779.7|3776.7|3780.9|3777.9|3779.3|3776.3|0
1590621000000|2020-05-27 23:10:00|3779.8|3776.8|3781.1|3778.1|3781.2|3778.2|3779.4|3776.4|0
1590621300000|2020-05-27 23:15:00|3781.2|3778.2|3781.4|3778.4|3781.6|3778.6|3780.8|3777.8|0
1590621600000|2020-05-27 23:20:00|3781.3|3778.3|3779|3776|3781.8|3778.8|3779|3776|0
1590621900000|2020-05-27 23:25:00|3778.9|3775.9|3775.6|3772.6|3779|3776|3775.5|3772.5|0
1590622200000|2020-05-27 23:30:00|3775.5|3772.5|3777.5|3774.5|3778.1|3775.1|3775.5|3772.5|0
1590622500000|2020-05-27 23:35:00|3777.6|3774.6|3776.9|3773.9|3777.6|3774.6|3776.7|3773.7|0
1590622800000|2020-05-27 23:40:00|3777|3774|3776.3|3773.3|3777|3774|3776|3773|0
1590623100000|2020-05-27 23:45:00|3775.8|3772.8|3777|3774|3777.5|3774.5|3775.8|3772.8|0
1590623400000|2020-05-27 23:50:00|3776.7|3773.7|3779.4|3776.4|3779.8|3776.8|3776.7|3773.7|0
1590623700000|2020-05-27 23:55:00|3779.3|3776.3|3782.3|3777.3|3782.3|3777.3|3778.1|3775.1|0
1590624000000|2020-05-28 00:00:00|3782.2|3777.2|3780.6|3775.6|3782.2|3777.2|3778.7|3773.7|0
1590624300000|2020-05-28 00:05:00|3780.7|3775.7|3786.2|3781.2|3790.9|3785.9|3780.7|3775.7|0
1590624600000|2020-05-28 00:10:00|3786.5|3781.5|3785.7|3780.7|3787.6|3782.6|3785.3|3780.3|0
1590624900000|2020-05-28 00:15:00|3785.6|3780.6|3784.8|3779.8|3785.9|3780.9|3783.4|3778.4|0
1590625200000|2020-05-28 00:20:00|3784.9|3779.9|3786.7|3781.7|3787.3|3782.3|3784.3|3779.3|0
1590625500000|2020-05-28 00:25:00|3786.8|3781.8|3786.7|3781.7|3788.1|3783.1|3784.5|3779.5|0
1590625800000|2020-05-28 00:30:00|3786.8|3781.8|3785.2|3780.2|3788.1|3783.1|3785.1|3780.1|0
1590626100000|2020-05-28 00:35:00|3785.3|3780.3|3786|3781|3787.6|3782.6|3785.3|3780.3|0
1590626400000|2020-05-28 00:40:00|3786.1|3781.1|3788.4|3783.4|3790|3785|3785.9|3780.9|0
1590626700000|2020-05-28 00:45:00|3788.5|3783.5|3791.7|3786.7|3791.7|3786.7|3787.3|3782.3|0
1590627000000|2020-05-28 00:50:00|3791.5|3786.5|3792.1|3787.1|3793|3788|3790|3785|0
1590627300000|2020-05-28 00:55:00|3791.6|3786.6|3790.6|3785.6|3792.2|3787.2|3788.4|3783.4|0
1590627600000|2020-05-28 01:00:00|3790.5|3785.5|3787.2|3782.2|3791.6|3786.6|3787|3782|0
1590627900000|2020-05-28 01:05:00|3787.3|3782.3|3789.8|3784.8|3790.1|3785.1|3786.4|3781.4|0
1590628200000|2020-05-28 01:10:00|3789.9|3784.9|3785.3|3780.3|3790.1|3785.1|3784|3779|0
1590628500000|2020-05-28 01:15:00|3785.4|3780.4|3784|3779|3785.6|3780.6|3782|3777|0
1590628800000|2020-05-28 01:20:00|3784.1|3779.1|3781.6|3776.6|3784.6|3779.6|3781.6|3776.6|0
1590629100000|2020-05-28 01:25:00|3781.7|3776.7|3784.3|3779.3|3784.4|3779.4|3781.1|3776.1|0
1590629400000|2020-05-28 01:30:00|3784.4|3779.4|3787.4|3782.4|3788.1|3783.1|3783.6|3778.6|0
1590629700000|2020-05-28 01:35:00|3787.5|3782.5|3784.9|3779.9|3788.1|3783.1|3784.7|3779.7|0
1590630000000|2020-05-28 01:40:00|3784.8|3779.8|3789|3784|3789|3784|3784.8|3779.8|0
1590630300000|2020-05-28 01:45:00|3788.9|3783.9|3787.9|3782.9|3789.2|3784.2|3787|3782|0
1590630600000|2020-05-28 01:50:00|3787.7|3782.7|3795.8|3790.8|3797.5|3792.5|3787.5|3782.5|0
1590630900000|2020-05-28 01:55:00|3795.7|3790.7|3793|3788|3796.5|3791.5|3792.6|3787.6|0
1590631200000|2020-05-28 02:00:00|3793.1|3788.1|3793.9|3788.9|3794.4|3789.4|3792|3787|0
1590631500000|2020-05-28 02:05:00|3793.8|3788.8|3793.2|3788.2|3794.7|3789.7|3792.9|3787.9|0
1590631800000|2020-05-28 02:10:00|3793.3|3788.3|3794.2|3789.2|3796|3791|3793.2|3788.2|0
1590632100000|2020-05-28 02:15:00|3794.3|3789.3|3795.5|3790.5|3796.1|3791.1|3792|3787|0
1590632400000|2020-05-28 02:20:00|3795.4|3790.4|3791.9|3786.9|3795.9|3790.9|3791.2|3786.2|0
1590632700000|2020-05-28 02:25:00|3791.8|3786.8|3788.8|3783.8|3792.1|3787.1|3787.6|3782.6|0
1590633000000|2020-05-28 02:30:00|3788.9|3783.9|3783.5|3778.5|3788.9|3783.9|3783.1|3778.1|0
1590633300000|2020-05-28 02:35:00|3783.4|3778.4|3782.7|3777.7|3784.2|3779.2|3782.3|3777.3|0
1590633600000|2020-05-28 02:40:00|3782.8|3777.8|3784.1|3779.1|3784.3|3779.3|3781.8|3776.8|0
1590633900000|2020-05-28 02:45:00|3784.2|3779.2|3781.6|3776.6|3784.2|3779.2|3779.8|3774.8|0
1590634200000|2020-05-28 02:50:00|3781.5|3776.5|3778.6|3773.6|3781.9|3776.9|3778|3773|0
1590634500000|2020-05-28 02:55:00|3778.5|3773.5|3775.1|3770.1|3779.5|3774.5|3774.9|3769.9|0
1590634800000|2020-05-28 03:00:00|3775.2|3770.2|3772.8|3767.8|3775.4|3770.4|3770.7|3765.7|0
1590635100000|2020-05-28 03:05:00|3772.6|3767.6|3774.5|3769.5|3774.7|3769.7|3770|3765|0
1590635400000|2020-05-28 03:10:00|3774.3|3769.3|3774.3|3769.3|3775.4|3770.4|3773.4|3768.4|0
1590635700000|2020-05-28 03:15:00|3774.4|3769.4|3775.7|3770.7|3777|3772|3774.3|3769.3|0
1590636000000|2020-05-28 03:20:00|3775.8|3770.8|3773.9|3768.9|3777.3|3772.3|3771.5|3766.5|0
1590636300000|2020-05-28 03:25:00|3773.8|3768.8|3774.7|3769.7|3776.1|3771.1|3773.1|3768.1|0
1590636600000|2020-05-28 03:30:00|3774.6|3769.6|3764.4|3759.4|3775.3|3770.3|3764.2|3759.2|0
1590636900000|2020-05-28 03:35:00|3764.5|3759.5|3761|3756|3765.1|3760.1|3758.2|3753.2|0
1590637200000|2020-05-28 03:40:00|3760.8|3755.8|3762.6|3757.6|3762.8|3757.8|3760.4|3755.4|0
1590637500000|2020-05-28 03:45:00|3762.7|3757.7|3757.1|3752.1|3764.9|3759.9|3756.9|3751.9|0
1590637800000|2020-05-28 03:50:00|3757|3752|3757.6|3752.6|3759.1|3754.1|3754.2|3749.2|0
1590638100000|2020-05-28 03:55:00|3757.5|3752.5|3754.7|3749.7|3758.1|3753.1|3751.4|3746.4|0
1590638400000|2020-05-28 04:00:00|3754.6|3749.6|3751.7|3746.7|3755.4|3750.4|3751.5|3746.5|0
1590638700000|2020-05-28 04:05:00|3751.8|3746.8|3759.3|3754.3|3759.6|3754.6|3751.6|3746.6|0
1590639000000|2020-05-28 04:10:00|3759.5|3754.5|3759.1|3754.1|3761.4|3756.4|3757.6|3752.6|0
1590639300000|2020-05-28 04:15:00|3759.2|3754.2|3750.1|3745.1|3759.9|3754.9|3750.1|3745.1|0
1590639600000|2020-05-28 04:20:00|3750|3745|3747.3|3742.3|3750.8|3745.8|3745.3|3740.3|0
1590639900000|2020-05-28 04:25:00|3747.5|3742.5|3747.6|3742.6|3748.4|3743.4|3745.9|3740.9|0
1590640200000|2020-05-28 04:30:00|3747.5|3742.5|3751.1|3746.1|3752|3747|3746.5|3741.5|0
1590640500000|2020-05-28 04:35:00|3751.2|3746.2|3758.8|3753.8|3759.4|3754.4|3750.4|3745.4|0
1590640800000|2020-05-28 04:40:00|3758.5|3753.5|3764.9|3759.9|3764.9|3759.9|3757.3|3752.3|0
1590641100000|2020-05-28 04:45:00|3765|3760|3765.9|3760.9|3765.9|3760.9|3762.8|3757.8|0
1590641400000|2020-05-28 04:50:00|3765.8|3760.8|3764.9|3759.9|3769.3|3764.3|3764|3759|0
1590641700000|2020-05-28 04:55:00|3764.8|3759.8|3765.9|3760.9|3766.9|3761.9|3764.6|3759.6|0
1590642000000|2020-05-28 05:00:00|3765.8|3760.8|3769|3764|3769.4|3764.4|3761.5|3756.5|0
1590642300000|2020-05-28 05:05:00|3768.9|3763.9|3770|3765|3772.6|3767.6|3768|3763|0
1590642600000|2020-05-28 05:10:00|3770.1|3765.1|3774.1|3769.1|3775|3770|3768.1|3763.1|0
1590642900000|2020-05-28 05:15:00|3774.2|3769.2|3775.1|3770.1|3775.7|3770.7|3772.2|3767.2|0
1590643200000|2020-05-28 05:20:00|3775.2|3770.2|3775.5|3770.5|3775.7|3770.7|3773.1|3768.1|0
1590643500000|2020-05-28 05:25:00|3775.3|3770.3|3775.9|3770.9|3775.9|3770.9|3773.1|3768.1|0
1590643800000|2020-05-28 05:30:00|3776.3|3771.3|3772.4|3767.4|3777.8|3772.8|3771|3766|0
1590644100000|2020-05-28 05:35:00|3772.3|3767.3|3772.3|3767.3|3774|3769|3770.8|3765.8|0
1590644400000|2020-05-28 05:40:00|3772.5|3767.5|3774.9|3769.9|3777.3|3772.3|3772.5|3767.5|0
1590644700000|2020-05-28 05:45:00|3774.8|3769.8|3777.2|3772.2|3778.7|3773.7|3774.7|3769.7|0
1590645000000|2020-05-28 05:50:00|3777|3772|3776.5|3771.5|3777.6|3772.6|3773.9|3768.9|0
1590645300000|2020-05-28 05:55:00|3776.6|3771.6|3781.6|3776.6|3781.6|3776.6|3776.6|3771.6|0
1590645600000|2020-05-28 06:00:00|3781.9|3776.9|3783.9|3778.9|3785.1|3780.1|3776.6|3771.6|0
1590645900000|2020-05-28 06:05:00|3783.8|3778.8|3785.6|3780.6|3786.5|3781.5|3782|3777|0
1590646200000|2020-05-28 06:10:00|3785.7|3780.7|3785.5|3780.5|3787.3|3782.3|3784.6|3779.6|0
1590646500000|2020-05-28 06:15:00|3785.3|3780.3|3785.9|3780.9|3786.4|3781.4|3783|3778|0
1590646800000|2020-05-28 06:20:00|3785.8|3780.8|3784.2|3779.2|3786.8|3781.8|3784|3779|0
1590647100000|2020-05-28 06:25:00|3784.1|3779.1|3782.6|3777.6|3784.9|3779.9|3781.6|3776.6|0
1590647400000|2020-05-28 06:30:00|3782.7|3777.7|3782.4|3777.4|3785.2|3780.2|3781|3776|0
1590647700000|2020-05-28 06:35:00|3782.2|3777.2|3778.3|3773.3|3782.7|3777.7|3776.8|3771.8|0
1590648000000|2020-05-28 06:40:00|3778.2|3773.2|3775.5|3770.5|3778.3|3773.3|3775.1|3770.1|0
1590648300000|2020-05-28 06:45:00|3775.3|3770.3|3767.2|3762.2|3777.4|3772.4|3765.9|3760.9|0
1590648600000|2020-05-28 06:50:00|3767.5|3762.5|3765.9|3760.9|3767.9|3762.9|3763.1|3758.1|0
1590648900000|2020-05-28 06:55:00|3765.8|3760.8|3764.8|3759.8|3767.4|3762.4|3763.7|3758.7|0
1590649200000|2020-05-28 07:00:00|3764.9|3759.9|3767.3|3762.3|3769.6|3764.6|3764.7|3759.7|0
1590649500000|2020-05-28 07:05:00|3767.4|3762.4|3756.8|3751.8|3768.4|3763.4|3755.8|3750.8|0
1590649800000|2020-05-28 07:10:00|3757|3752|3764.8|3759.8|3764.8|3759.8|3754|3749|0
1590650100000|2020-05-28 07:15:00|3764.9|3759.9|3765.7|3760.7|3767.4|3762.4|3759|3754|0
1590650400000|2020-05-28 07:20:00|3765.8|3760.8|3768.1|3763.1|3768.6|3763.6|3763.3|3758.3|0
1590650700000|2020-05-28 07:25:00|3768.2|3763.2|3767.9|3762.9|3768.4|3763.4|3764|3759|0
1590651000000|2020-05-28 07:30:00|3767.8|3762.8|3770.7|3765.7|3772.4|3767.4|3767.8|3762.8|0
1590651300000|2020-05-28 07:35:00|3770.6|3765.6|3771.7|3766.7|3774.9|3769.9|3768.3|3763.3|0
1590651600000|2020-05-28 07:40:00|3771.6|3766.6|3771.9|3766.9|3772.9|3767.9|3767.6|3762.6|0
1590651900000|2020-05-28 07:45:00|3772|3767|3774.8|3769.8|3775|3770|3771.4|3766.4|0
1590652200000|2020-05-28 07:50:00|3775.1|3770.1|3778|3773|3779.5|3774.5|3774.7|3769.7|0
1590652500000|2020-05-28 07:55:00|3778.2|3773.2|3775.9|3770.9|3778.7|3773.7|3774.9|3769.9|0
1590652800000|2020-05-28 08:00:00|3776.1|3771.1|3771.8|3768.8|3782.9|3779.9|3771.8|3768.8|0
1590653100000|2020-05-28 08:05:00|3772.2|3769.2|3774.7|3771.7|3774.7|3771.7|3768.9|3765.9|0
1590653400000|2020-05-28 08:10:00|3774.3|3771.3|3770.5|3767.5|3774.7|3771.7|3770.5|3767.5|0
1590653700000|2020-05-28 08:15:00|3770.4|3767.4|3770.9|3767.9|3773.4|3770.4|3770.1|3767.1|0
1590654000000|2020-05-28 08:20:00|3771|3768|3766.8|3763.8|3771.1|3768.1|3766.5|3763.5|0
1590654300000|2020-05-28 08:25:00|3766.9|3763.9|3767.8|3764.8|3768.5|3765.5|3766.8|3763.8|0
1590654600000|2020-05-28 08:30:00|3768|3765|3764.3|3761.3|3768.1|3765.1|3764.3|3761.3|0
1590654900000|2020-05-28 08:35:00|3764|3761|3765.2|3762.2|3765.7|3762.7|3763.3|3760.3|0
1590655200000|2020-05-28 08:40:00|3765.3|3762.3|3763.8|3760.8|3766.1|3763.1|3763.8|3760.8|0
1590655500000|2020-05-28 08:45:00|3763.9|3760.9|3763.6|3760.6|3765|3762|3763.6|3760.6|0
1590655800000|2020-05-28 08:50:00|3763.4|3760.4|3764.9|3761.9|3765.3|3762.3|3762.7|3759.7|0
1590656100000|2020-05-28 08:55:00|3765|3762|3763.4|3760.4|3765|3762|3762.9|3759.9|0
1590656400000|2020-05-28 09:00:00|3762.9|3759.9|3764.1|3761.1|3764.3|3761.3|3762.8|3759.8|0
1590656700000|2020-05-28 09:05:00|3764.2|3761.2|3765.2|3762.2|3765.5|3762.5|3764.2|3761.2|0
1590657000000|2020-05-28 09:10:00|3765.4|3762.4|3767.2|3764.2|3767.5|3764.5|3764.7|3761.7|0
1590657300000|2020-05-28 09:15:00|3767.3|3764.3|3768.3|3765.3|3768.4|3765.4|3767.3|3764.3|0
1590657600000|2020-05-28 09:20:00|3768.4|3765.4|3770.5|3767.5|3770.6|3767.6|3768.2|3765.2|0
1590657900000|2020-05-28 09:25:00|3770.6|3767.6|3771.5|3768.5|3773.2|3770.2|3770.5|3767.5|0
1590658200000|2020-05-28 09:30:00|3771.8|3768.8|3773.8|3770.8|3774.9|3771.9|3771.7|3768.7|0
1590658500000|2020-05-28 09:35:00|3773.3|3770.3|3771.2|3768.2|3773.5|3770.5|3770.7|3767.7|0
1590658800000|2020-05-28 09:40:00|3771.3|3768.3|3771.5|3768.5|3772.3|3769.3|3770.5|3767.5|0
1590659100000|2020-05-28 09:45:00|3771.4|3768.4|3770.1|3767.1|3771.9|3768.9|3769.9|3766.9|0
1590659400000|2020-05-28 09:50:00|3770.5|3767.5|3759.7|3756.7|3770.5|3767.5|3756.8|3753.8|0
1590659700000|2020-05-28 09:55:00|3759.6|3756.6|3758.1|3755.1|3759.7|3756.7|3756.7|3753.7|0
1590660000000|2020-05-28 10:00:00|3758.2|3755.2|3759.3|3756.3|3762.1|3759.1|3757.9|3754.9|0
1590660300000|2020-05-28 10:05:00|3759.1|3756.1|3758.8|3755.8|3760.3|3757.3|3758.1|3755.1|0
1590660600000|2020-05-28 10:10:00|3758.5|3755.5|3758.6|3755.6|3759.7|3756.7|3757.4|3754.4|0
1590660900000|2020-05-28 10:15:00|3758.8|3755.8|3758.5|3755.5|3760|3757|3758.2|3755.2|0
1590661200000|2020-05-28 10:20:00|3758.4|3755.4|3757.9|3754.9|3759.4|3756.4|3756.7|3753.7|0
1590661500000|2020-05-28 10:25:00|3757.8|3754.8|3761|3758|3761.1|3758.1|3756.7|3753.7|0
1590661800000|2020-05-28 10:30:00|3761.1|3758.1|3762.8|3759.8|3764.2|3761.2|3760.5|3757.5|0
1590662100000|2020-05-28 10:35:00|3762.7|3759.7|3762.4|3759.4|3763.2|3760.2|3761.8|3758.8|0
1590662400000|2020-05-28 10:40:00|3762.7|3759.7|3761.4|3758.4|3763.4|3760.4|3760.1|3757.1|0
1590662700000|2020-05-28 10:45:00|3762|3759|3760.3|3757.3|3762.5|3759.5|3759.3|3756.3|0
1590663000000|2020-05-28 10:50:00|3760.2|3757.2|3760.6|3757.6|3761.4|3758.4|3758.6|3755.6|0
1590663300000|2020-05-28 10:55:00|3760.7|3757.7|3762.8|3759.8|3763|3760|3760.6|3757.6|0
1590663600000|2020-05-28 11:00:00|3763|3760|3760.3|3757.3|3764.9|3761.9|3760.3|3757.3|0
1590663900000|2020-05-28 11:05:00|3760.2|3757.2|3759.4|3756.4|3760.9|3757.9|3758|3755|0
1590664200000|2020-05-28 11:10:00|3759.3|3756.3|3758.9|3755.9|3765|3762|3758.4|3755.4|0
1590664500000|2020-05-28 11:15:00|3759|3756|3755.6|3752.6|3759.7|3756.7|3755.2|3752.2|0
1590664800000|2020-05-28 11:20:00|3755.5|3752.5|3759.7|3756.7|3759.7|3756.7|3755.3|3752.3|0
1590665100000|2020-05-28 11:25:00|3759.9|3756.9|3759.4|3756.4|3760.8|3757.8|3759|3756|0
1590665400000|2020-05-28 11:30:00|3759.6|3756.6|3758.8|3755.8|3759.6|3756.6|3758|3755|0
1590665700000|2020-05-28 11:35:00|3759|3756|3759.5|3756.5|3760.1|3757.1|3757.7|3754.7|0
1590666000000|2020-05-28 11:40:00|3759.8|3756.8|3760.5|3757.5|3761.1|3758.1|3759.7|3756.7|0
1590666300000|2020-05-28 11:45:00|3760.6|3757.6|3759.5|3756.5|3760.7|3757.7|3759.1|3756.1|0
1590666600000|2020-05-28 11:50:00|3759.6|3756.6|3757.7|3754.7|3759.6|3756.6|3757.5|3754.5|0
1590666900000|2020-05-28 11:55:00|3757.4|3754.4|3752.4|3749.4|3757.4|3754.4|3752.2|3749.2|0
1590667200000|2020-05-28 12:00:00|3752.3|3749.3|3747.4|3744.4|3752.3|3749.3|3746.2|3743.2|0
1590667500000|2020-05-28 12:05:00|3747.2|3744.2|3741.3|3738.3|3748|3745|3740.7|3737.7|0
1590667800000|2020-05-28 12:10:00|3741.4|3738.4|3741.2|3738.2|3741.8|3738.8|3739.2|3736.2|0
1590668100000|2020-05-28 12:15:00|3741.4|3738.4|3738.4|3735.4|3741.4|3738.4|3737.7|3734.7|0
1590668400000|2020-05-28 12:20:00|3738.5|3735.5|3727.5|3724.5|3739.5|3736.5|3727.2|3724.2|0
1590668700000|2020-05-28 12:25:00|3727.8|3724.8|3733.2|3730.2|3734.6|3731.6|3727.7|3724.7|0
1590669000000|2020-05-28 12:30:00|3733.5|3730.5|3731.7|3728.7|3734.6|3731.6|3726.4|3723.4|0
1590669300000|2020-05-28 12:35:00|3731.6|3728.6|3734.6|3731.6|3737.5|3734.5|3731.5|3728.5|0
1590669600000|2020-05-28 12:40:00|3734.5|3731.5|3731.6|3728.6|3734.7|3731.7|3730.8|3727.8|0
1590669900000|2020-05-28 12:45:00|3731.7|3728.7|3727.3|3724.3|3732|3729|3726.7|3723.7|0
1590670200000|2020-05-28 12:50:00|3727.5|3724.5|3725.9|3722.9|3728.5|3725.5|3725.7|3722.7|0
1590670500000|2020-05-28 12:55:00|3726|3723|3726.7|3723.7|3727.8|3724.8|3722.3|3719.3|0
1590670800000|2020-05-28 13:00:00|3726.8|3723.8|3735.7|3732.7|3735.7|3732.7|3725.6|3722.6|0
1590671100000|2020-05-28 13:05:00|3735.4|3732.4|3733.8|3730.8|3737|3734|3733.8|3730.8|0
1590671400000|2020-05-28 13:10:00|3733.9|3730.9|3735.9|3732.9|3737.1|3734.1|3731|3728|0
1590671700000|2020-05-28 13:15:00|3736.1|3733.1|3740.7|3737.7|3740.8|3737.8|3736.1|3733.1|0
1590672000000|2020-05-28 13:20:00|3740.5|3737.5|3741.6|3738.6|3741.7|3738.7|3738.1|3735.1|0
1590672300000|2020-05-28 13:25:00|3741.8|3738.8|3740.8|3737.8|3743.3|3740.3|3739.2|3736.2|0
1590672600000|2020-05-28 13:30:00|3743.2|3740.2|3753.6|3751.8|3759.3|3757.5|3734.9|3733|0
1590672900000|2020-05-28 13:35:00|3753.5|3751.7|3764.6|3762.8|3772.5|3770.7|3752.1|3750.3|0
1590673200000|2020-05-28 13:40:00|3765|3763.2|3782.6|3780.8|3784.6|3782.8|3764.5|3762.7|0
1590673500000|2020-05-28 13:45:00|3783|3781.2|3778.4|3776.6|3785.5|3783.7|3774.1|3772.3|0
1590673800000|2020-05-28 13:50:00|3778.5|3776.7|3788|3786.2|3788.8|3787|3776|3774.2|0
1590674100000|2020-05-28 13:55:00|3787.7|3785.9|3778.1|3776.3|3787.7|3785.9|3773.2|3771.4|0
1590674400000|2020-05-28 14:00:00|3778.3|3776.5|3778|3776.2|3782.1|3780.3|3766.3|3764.5|0
1590674700000|2020-05-28 14:05:00|3777.9|3776.1|3785|3783.2|3787.4|3785.6|3773.7|3771.9|0
1590675000000|2020-05-28 14:10:00|3784.9|3783.1|3789.6|3787.8|3790.8|3789|3784.5|3782.7|0
1590675300000|2020-05-28 14:15:00|3789.7|3787.9|3785.4|3783.6|3790.8|3789|3779.9|3778.1|0
1590675600000|2020-05-28 14:20:00|3785.1|3783.3|3787.6|3785.8|3792.5|3790.7|3784.5|3782.7|0
1590675900000|2020-05-28 14:25:00|3787.9|3786.1|3792.1|3790.3|3793.7|3791.9|3785.5|3783.7|0
1590676200000|2020-05-28 14:30:00|3792.3|3790.5|3791.4|3789.6|3793.8|3792|3787.9|3786.1|0
1590676500000|2020-05-28 14:35:00|3791.3|3789.5|3793.9|3792.1|3794.8|3793|3789|3787.2|0
1590676800000|2020-05-28 14:40:00|3794|3792.2|3796.5|3794.7|3800.6|3798.8|3793.6|3791.8|0
1590677100000|2020-05-28 14:45:00|3796.6|3794.8|3796.6|3794.8|3800.2|3798.4|3796.5|3794.7|0
1590677400000|2020-05-28 14:50:00|3796.7|3794.9|3792.8|3791|3797.5|3795.7|3791.8|3790|0
1590677700000|2020-05-28 14:55:00|3792.9|3791.1|3793.4|3791.6|3796|3794.2|3789.8|3788|0
1590678000000|2020-05-28 15:00:00|3793.9|3792.1|3795|3793.2|3796.7|3794.9|3789.6|3787.8|0
1590678300000|2020-05-28 15:05:00|3795.2|3793.4|3791.8|3790|3801.4|3799.6|3791.6|3789.8|0
1590678600000|2020-05-28 15:10:00|3791.7|3789.9|3795.5|3793.7|3795.9|3794.1|3790.3|3788.5|0
1590678900000|2020-05-28 15:15:00|3795.7|3793.9|3795.8|3794|3797.2|3795.4|3791.6|3789.8|0
1590679200000|2020-05-28 15:20:00|3795.4|3793.6|3789|3787.2|3795.4|3793.6|3787.6|3785.8|0
1590679500000|2020-05-28 15:25:00|3788.7|3786.9|3796|3794.2|3796|3794.2|3786.1|3784.3|0
1590679800000|2020-05-28 15:30:00|3796.3|3794.5|3787.4|3785.6|3796.3|3794.5|3786.3|3784.5|0
1590680100000|2020-05-28 15:35:00|3787.3|3785.5|3785.1|3783.3|3789.8|3788|3784.3|3782.5|0
1590680400000|2020-05-28 15:40:00|3784.8|3783|3789.3|3787.5|3789.3|3787.5|3780.5|3778.7|0
1590680700000|2020-05-28 15:45:00|3789.1|3787.3|3792.9|3791.1|3793.7|3791.9|3787.7|3785.9|0
1590681000000|2020-05-28 15:50:00|3793|3791.2|3793.5|3791.7|3795.3|3793.5|3789.5|3787.7|0
1590681300000|2020-05-28 15:55:00|3793.2|3791.4|3801.6|3799.8|3801.6|3799.8|3793.1|3791.3|0
1590681600000|2020-05-28 16:00:00|3801.3|3799.5|3798.4|3796.6|3803.5|3801.7|3797|3795.2|0
1590681900000|2020-05-28 16:05:00|3798.7|3796.9|3801.5|3799.7|3804.5|3802.7|3798.7|3796.9|0
1590682200000|2020-05-28 16:10:00|3801.1|3799.3|3801|3799.2|3803.3|3801.5|3799.2|3797.4|0
1590682500000|2020-05-28 16:15:00|3801.2|3799.4|3803.4|3801.6|3805.3|3803.5|3800.8|3799|0
1590682800000|2020-05-28 16:20:00|3803.5|3801.7|3803.4|3801.6|3804.2|3802.4|3802|3800.2|0
1590683100000|2020-05-28 16:25:00|3804.1|3802.3|3797.8|3796|3804.1|3802.3|3796|3794.2|0
1590683400000|2020-05-28 16:30:00|3797.7|3795.9|3800.6|3798.8|3801.6|3799.8|3794.6|3792.8|0
1590683700000|2020-05-28 16:35:00|3800.7|3798.9|3804.2|3802.4|3804.4|3802.6|3799.1|3797.3|0
1590684000000|2020-05-28 16:40:00|3803.9|3802.1|3807.5|3805.7|3808.3|3806.5|3803.8|3802|0
1590684300000|2020-05-28 16:45:00|3807.6|3805.8|3807.5|3805.7|3808.4|3806.6|3804.6|3802.8|0
1590684600000|2020-05-28 16:50:00|3807.7|3805.9|3808.2|3806.4|3809.4|3807.6|3806.5|3804.7|0
1590684900000|2020-05-28 16:55:00|3808.1|3806.3|3807.8|3806|3809.4|3807.6|3806.1|3804.3|0
1590685200000|2020-05-28 17:00:00|3807.9|3806.1|3813.4|3811.6|3813.9|3812.1|3807.9|3806.1|0
1590685500000|2020-05-28 17:05:00|3813|3811.2|3812.3|3810.5|3813.3|3811.5|3810.7|3808.9|0
1590685800000|2020-05-28 17:10:00|3812.1|3810.3|3812.7|3810.9|3814.8|3813|3811.2|3809.4|0
1590686100000|2020-05-28 17:15:00|3812.4|3810.6|3813.6|3811.8|3814|3812.2|3809.6|3807.8|0
1590686400000|2020-05-28 17:20:00|3814.1|3812.3|3814.1|3812.3|3815.3|3813.5|3811.7|3809.9|0
1590686700000|2020-05-28 17:25:00|3814|3812.2|3813.7|3811.9|3814.4|3812.6|3811.1|3809.3|0
1590687000000|2020-05-28 17:30:00|3813.5|3811.7|3815.1|3813.3|3815.1|3813.3|3812.2|3810.4|0
1590687300000|2020-05-28 17:35:00|3815|3813.2|3818|3816.2|3818.3|3816.5|3814.6|3812.8|0
1590687600000|2020-05-28 17:40:00|3818.1|3816.3|3819.6|3817.8|3820.6|3818.8|3817|3815.2|0
1590687900000|2020-05-28 17:45:00|3819.7|3817.9|3815.8|3814|3820.6|3818.8|3814.2|3812.4|0
1590688200000|2020-05-28 17:50:00|3815.7|3813.9|3809.9|3808.1|3815.7|3813.9|3807.1|3805.3|0
1590688500000|2020-05-28 17:55:00|3810.5|3808.7|3806.4|3804.6|3814.4|3812.6|3804.6|3802.8|0
1590688800000|2020-05-28 18:00:00|3806.5|3804.7|3803.5|3801.7|3809.2|3807.4|3803.5|3801.7|0
1590689100000|2020-05-28 18:05:00|3803.1|3801.3|3797.5|3795.7|3804.6|3802.8|3797.5|3795.7|0
1590689400000|2020-05-28 18:10:00|3797.4|3795.6|3801.8|3800|3802.3|3800.5|3795.8|3794|0
1590689700000|2020-05-28 18:15:00|3801.7|3799.9|3804.5|3802.7|3806.3|3804.5|3801.6|3799.8|0
1590690000000|2020-05-28 18:20:00|3804.6|3802.8|3801.8|3800|3806.7|3804.9|3801.5|3799.7|0
1590690300000|2020-05-28 18:25:00|3801.6|3799.8|3799.9|3798.1|3803.1|3801.3|3797.6|3795.8|0
1590690600000|2020-05-28 18:30:00|3800|3798.2|3802.3|3800.5|3803.1|3801.3|3799.2|3797.4|0
1590690900000|2020-05-28 18:35:00|3802.4|3800.6|3801.1|3799.3|3804.4|3802.6|3800|3798.2|0
1590691200000|2020-05-28 18:40:00|3801|3799.2|3795.8|3794|3802.2|3800.4|3795.5|3793.7|0
1590691500000|2020-05-28 18:45:00|3795.9|3794.1|3796.6|3794.8|3798.7|3796.9|3794.8|3793|0
1590691800000|2020-05-28 18:50:00|3796.7|3794.9|3795.6|3793.8|3799|3797.2|3794.6|3792.8|0
1590692100000|2020-05-28 18:55:00|3795.7|3793.9|3799.7|3797.9|3800.2|3798.4|3793|3791.2|0
1590692400000|2020-05-28 19:00:00|3799.5|3797.7|3802|3800.2|3803.3|3801.5|3797.5|3795.7|0
1590692700000|2020-05-28 19:05:00|3801.8|3800|3798.4|3796.6|3802.8|3801|3798.4|3796.6|0
1590693000000|2020-05-28 19:10:00|3798.6|3796.8|3804.1|3802.3|3804.3|3802.5|3795.1|3793.3|0
1590693300000|2020-05-28 19:15:00|3803.9|3802.1|3781.8|3780|3804.4|3802.6|3781.2|3779.4|0
1590693600000|2020-05-28 19:20:00|3783|3781.2|3784.8|3783|3786|3784.2|3777.9|3776.1|0
1590693900000|2020-05-28 19:25:00|3785.3|3783.5|3774|3772.2|3790.3|3788.5|3773.9|3772.1|0
1590694200000|2020-05-28 19:30:00|3773.4|3771.6|3769.6|3767.8|3777.3|3775.5|3764.2|3762.4|0
1590694500000|2020-05-28 19:35:00|3769.5|3767.7|3772.3|3770.5|3774.2|3772.4|3766.1|3764.3|0
1590694800000|2020-05-28 19:40:00|3771.7|3769.9|3763.6|3761.8|3771.7|3769.9|3763.3|3761.5|0
1590695100000|2020-05-28 19:45:00|3763.7|3761.9|3744.1|3742.3|3764|3762.2|3744.1|3742.3|0
1590695400000|2020-05-28 19:50:00|3742.2|3740.4|3742.4|3740.6|3749.5|3747.7|3736.7|3734.9|0
1590695700000|2020-05-28 19:55:00|3745.9|3744.1|3749.5|3747.7|3756.5|3754.7|3745.9|3744.1|0
1590696000000|2020-05-28 20:00:00|3750.1|3747.1|3756.3|3753.3|3761.4|3758.4|3746|3743|0
1590696300000|2020-05-28 20:05:00|3756|3753|3757.9|3754.9|3758.4|3755.4|3755.4|3752.4|0
1590696600000|2020-05-28 20:10:00|3758.3|3755.3|3760.4|3757.4|3763.5|3760.5|3758.3|3755.3|0
1590696900000|2020-05-28 20:15:00|3760.3|3757.3|3761.1|3758.1|3762.3|3759.3|3760.3|3757.3|0
1590697200000|2020-05-28 20:20:00|3761.5|3758.5|3759.9|3756.9|3762.4|3759.4|3759|3756|0
1590697500000|2020-05-28 20:25:00|3759.8|3756.8|3760.9|3757.9|3761.9|3758.9|3759.6|3756.6|0
1590697800000|2020-05-28 20:30:00|3760.8|3757.8|3757.9|3754.9|3761.9|3758.9|3757.6|3754.6|0
1590698100000|2020-05-28 20:35:00|3758|3755|3759.1|3756.1|3759.4|3756.4|3757.7|3754.7|0
1590698400000|2020-05-28 20:40:00|3758.8|3755.8|3758|3755|3759.3|3756.3|3757.9|3754.9|0
1590698700000|2020-05-28 20:45:00|3758.1|3755.1|3759.7|3756.7|3759.9|3756.9|3758|3755|0
1590699000000|2020-05-28 20:50:00|3759.6|3756.6|3764.4|3761.4|3764.5|3761.5|3759.6|3756.6|0
1590699300000|2020-05-28 20:55:00|3764.5|3761.5|3766.4|3763.4|3766.4|3763.4|3763.3|3760.3|0
1590699600000|2020-05-28 21:00:00|3766.6|3763.6|3763.5|3760.5|3766.6|3763.6|3763.5|3760.5|0
1590699900000|2020-05-28 21:05:00|3763.6|3760.6|3764.8|3761.8|3764.9|3761.9|3763.3|3760.3|0
1590700200000|2020-05-28 21:10:00|3764.9|3761.9|3765.7|3762.7|3766|3763|3764.9|3761.9|0
1590700500000|2020-05-28 21:15:00|3765.6|3762.6|3765.5|3762.5|3766.4|3763.4|3765.4|3762.4|0
1590700800000|2020-05-28 21:20:00|3765.6|3762.6|3765.8|3762.8|3766.2|3763.2|3765.3|3762.3|0
1590701100000|2020-05-28 21:25:00|3765.5|3762.5|3765.4|3762.4|3765.8|3762.8|3765|3762|0
1590701400000|2020-05-28 21:30:00|3765.5|3762.5|3765.2|3762.2|3765.9|3762.9|3764.8|3761.8|0
1590701700000|2020-05-28 21:35:00|3765.3|3762.3|3764.7|3761.7|3765.3|3762.3|3764.7|3761.7|0
1590702000000|2020-05-28 21:40:00|3764.6|3761.6|3764.6|3761.6|3764.7|3761.7|3764.3|3761.3|0
1590702300000|2020-05-28 21:45:00|3764.4|3761.4|3764|3761|3764.8|3761.8|3763.8|3760.8|0
1590702600000|2020-05-28 21:50:00|3763.8|3760.8|3763.5|3760.5|3764.1|3761.1|3763.4|3760.4|0
1590702900000|2020-05-28 21:55:00|3763.6|3760.6|3763.9|3760.9|3764.1|3761.1|3763.5|3760.5|0
1590703200000|2020-05-28 22:00:00|3763.7|3760.7|3763.4|3760.4|3763.7|3760.7|3763.3|3760.3|0
1590703500000|2020-05-28 22:05:00|3763.5|3760.5|3764|3761|3764|3761|3763.1|3760.1|0
1590703800000|2020-05-28 22:10:00|3764.1|3761.1|3760.6|3757.6|3764.1|3761.1|3760.2|3757.2|0
1590704100000|2020-05-28 22:15:00|3760.7|3757.7|3761.4|3758.4|3761.8|3758.8|3760.3|3757.3|0
1590704400000|2020-05-28 22:20:00|3761.6|3758.6|3761.2|3758.2|3761.8|3758.8|3760.7|3757.7|0
1590704700000|2020-05-28 22:25:00|3760.9|3757.9|3761.9|3758.9|3762.1|3759.1|3760.6|3757.6|0
1590705000000|2020-05-28 22:30:00|3762|3759|3761.8|3758.8|3762.1|3759.1|3761.7|3758.7|0
1590705300000|2020-05-28 22:35:00|3761.9|3758.9|3762.9|3759.9|3762.9|3759.9|3761.8|3758.8|0
1590705600000|2020-05-28 22:40:00|3762.8|3759.8|3762.9|3759.9|3763.3|3760.3|3762.8|3759.8|0
1590705900000|2020-05-28 22:45:00|3763.1|3760.1|3762.2|3759.2|3763.1|3760.1|3762.1|3759.1|0
1590706200000|2020-05-28 22:50:00|3762.5|3759.5|3763.1|3760.1|3763.5|3760.5|3762.4|3759.4|0
1590706500000|2020-05-28 22:55:00|3763|3760|3762.5|3759.5|3763.8|3760.8|3761.7|3758.7|0
1590706800000|2020-05-28 23:00:00|3762.4|3759.4|3762.1|3759.1|3762.4|3759.4|3761.8|3758.8|0
1590707100000|2020-05-28 23:05:00|3762.3|3759.3|3761.9|3758.9|3762.3|3759.3|3761.6|3758.6|0
1590707400000|2020-05-28 23:10:00|3761.7|3758.7|3761.8|3758.8|3762|3759|3761.4|3758.4|0
1590707700000|2020-05-28 23:15:00|3761.7|3758.7|3761.7|3758.7|3762.1|3759.1|3761.6|3758.6|0
1590708000000|2020-05-28 23:20:00|3761.6|3758.6|3761.2|3758.2|3761.6|3758.6|3761.2|3758.2|0
1590708300000|2020-05-28 23:25:00|3761.1|3758.1|3758.9|3755.9|3761.1|3758.1|3758.8|3755.8|0
1590708600000|2020-05-28 23:30:00|3758.6|3755.6|3757.5|3754.5|3759.2|3756.2|3757.5|3754.5|0
1590708900000|2020-05-28 23:35:00|3757.4|3754.4|3757.4|3754.4|3758.6|3755.6|3757.4|3754.4|0
1590709200000|2020-05-28 23:40:00|3757.3|3754.3|3755.9|3752.9|3757.6|3754.6|3755.8|3752.8|0
1590709500000|2020-05-28 23:45:00|3756.1|3753.1|3754.7|3751.7|3756.3|3753.3|3754.7|3751.7|0
1590709800000|2020-05-28 23:50:00|3754.5|3751.5|3754.4|3751.4|3755.4|3752.4|3754|3751|0
1590710100000|2020-05-28 23:55:00|3754.3|3751.3|3754.9|3749.9|3754.9|3751.9|3752.8|3749.5|0
1590710400000|2020-05-29 00:00:00|3755|3750|3755.9|3750.9|3757.5|3752.5|3752.1|3747.1|0
1590710700000|2020-05-29 00:05:00|3755.8|3750.8|3757.8|3752.8|3758.6|3753.6|3755.5|3750.5|0
1590711000000|2020-05-29 00:10:00|3757.7|3752.7|3751.4|3746.4|3759.4|3754.4|3750.4|3745.4|0
1590711300000|2020-05-29 00:15:00|3751.5|3746.5|3750.4|3745.4|3754.5|3749.5|3749|3744|0
1590711600000|2020-05-29 00:20:00|3750.5|3745.5|3755.9|3750.9|3757.3|3752.3|3750.5|3745.5|0
1590711900000|2020-05-29 00:25:00|3755.8|3750.8|3758.3|3753.3|3760|3755|3755.7|3750.7|0
1590712200000|2020-05-29 00:30:00|3758.2|3753.2|3755.6|3750.6|3762.1|3757.1|3755.3|3750.3|0
1590712500000|2020-05-29 00:35:00|3755.8|3750.8|3756.9|3751.9|3757.5|3752.5|3753.8|3748.8|0
1590712800000|2020-05-29 00:40:00|3756.8|3751.8|3754.3|3749.3|3760.2|3755.2|3754.2|3749.2|0
1590713100000|2020-05-29 00:45:00|3754.2|3749.2|3756.2|3751.2|3757.2|3752.2|3754.2|3749.2|0
1590713400000|2020-05-29 00:50:00|3756.1|3751.1|3752.8|3747.8|3757.2|3752.2|3751.4|3746.4|0
1590713700000|2020-05-29 00:55:00|3752.3|3747.3|3745.9|3740.9|3752.4|3747.4|3743.2|3738.2|0
1590714000000|2020-05-29 01:00:00|3745.8|3740.8|3748.5|3743.5|3749.7|3744.7|3745|3740|0
1590714300000|2020-05-29 01:05:00|3748.6|3743.6|3747.6|3742.6|3749.2|3744.2|3744.3|3739.3|0
1590714600000|2020-05-29 01:10:00|3747.5|3742.5|3743.2|3738.2|3748.2|3743.2|3741.9|3736.9|0
1590714900000|2020-05-29 01:15:00|3743.1|3738.1|3745.9|3740.9|3749|3744|3740.3|3735.3|0
1590715200000|2020-05-29 01:20:00|3745.8|3740.8|3751.9|3746.9|3752.2|3747.2|3745.6|3740.6|0
1590715500000|2020-05-29 01:25:00|3751.5|3746.5|3752.7|3747.7|3753.5|3748.5|3750.5|3745.5|0
1590715800000|2020-05-29 01:30:00|3752.8|3747.8|3753.6|3748.6|3754.9|3749.9|3751|3746|0
1590716100000|2020-05-29 01:35:00|3753.9|3748.9|3755.5|3750.5|3757.2|3752.2|3753.4|3748.4|0
1590716400000|2020-05-29 01:40:00|3755.6|3750.6|3752.2|3747.2|3756.8|3751.8|3751.6|3746.6|0
1590716700000|2020-05-29 01:45:00|3752.3|3747.3|3759.5|3754.5|3760.7|3755.7|3752.3|3747.3|0
1590717000000|2020-05-29 01:50:00|3759.6|3754.6|3760.8|3755.8|3762|3757|3759.6|3754.6|0
1590717300000|2020-05-29 01:55:00|3760.7|3755.7|3760.6|3755.6|3761.9|3756.9|3759.8|3754.8|0
1590717600000|2020-05-29 02:00:00|3760.7|3755.7|3760.5|3755.5|3763.5|3758.5|3759.8|3754.8|0
1590717900000|2020-05-29 02:05:00|3760.3|3755.3|3759.2|3754.2|3760.5|3755.5|3757.6|3752.6|0
1590718200000|2020-05-29 02:10:00|3759.3|3754.3|3758.1|3753.1|3759.9|3754.9|3756.8|3751.8|0
1590718500000|2020-05-29 02:15:00|3758|3753|3760.9|3755.9|3762.6|3757.6|3754.9|3749.9|0
1590718800000|2020-05-29 02:20:00|3761.1|3756.1|3760.1|3755.1|3762.2|3757.2|3759.9|3754.9|0
1590719100000|2020-05-29 02:25:00|3760.3|3755.3|3763.5|3758.5|3764.7|3759.7|3760.3|3755.3|0
1590719400000|2020-05-29 02:30:00|3764.5|3759.5|3766.5|3761.5|3768.6|3763.6|3764.4|3759.4|0
1590719700000|2020-05-29 02:35:00|3766.6|3761.6|3766.6|3761.6|3767.1|3762.1|3765.5|3760.5|0
1590720000000|2020-05-29 02:40:00|3766.7|3761.7|3765.8|3760.8|3766.9|3761.9|3764.2|3759.2|0
1590720300000|2020-05-29 02:45:00|3765.7|3760.7|3766.6|3761.6|3766.7|3761.7|3764.1|3759.1|0
1590720600000|2020-05-29 02:50:00|3766.5|3761.5|3766.3|3761.3|3767.7|3762.7|3764.7|3759.7|0
1590720900000|2020-05-29 02:55:00|3766.4|3761.4|3766.8|3761.8|3768.2|3763.2|3764.9|3759.9|0
1590721200000|2020-05-29 03:00:00|3766.7|3761.7|3763.2|3758.2|3767.5|3762.5|3762.9|3757.9|0
1590721500000|2020-05-29 03:05:00|3763.1|3758.1|3762|3757|3763.4|3758.4|3761.7|3756.7|0
1590721800000|2020-05-29 03:10:00|3761.9|3756.9|3763.2|3758.2|3764.8|3759.8|3761|3756|0
1590722100000|2020-05-29 03:15:00|3763.1|3758.1|3761.4|3756.4|3763.4|3758.4|3761|3756|0
1590722400000|2020-05-29 03:20:00|3761.3|3756.3|3765.4|3760.4|3766.2|3761.2|3761.1|3756.1|0
1590722700000|2020-05-29 03:25:00|3765.3|3760.3|3763.4|3758.4|3765.6|3760.6|3762.9|3757.9|0
1590723000000|2020-05-29 03:30:00|3763.5|3758.5|3765.2|3760.2|3765.8|3760.8|3762.2|3757.2|0
1590723300000|2020-05-29 03:35:00|3765.1|3760.1|3763.6|3758.6|3765.7|3760.7|3763.1|3758.1|0
1590723600000|2020-05-29 03:40:00|3764|3759|3763.4|3758.4|3764.5|3759.5|3762.9|3757.9|0
1590723900000|2020-05-29 03:45:00|3763.3|3758.3|3762.2|3757.2|3763.6|3758.6|3761.1|3756.1|0
1590724200000|2020-05-29 03:50:00|3762|3757|3761.9|3756.9|3762.9|3757.9|3761|3756|0
1590724500000|2020-05-29 03:55:00|3762.1|3757.1|3761.4|3756.4|3762.2|3757.2|3758.3|3753.3|0
1590724800000|2020-05-29 04:00:00|3761.5|3756.5|3762.8|3757.8|3763.9|3758.9|3761.5|3756.5|0
1590725100000|2020-05-29 04:05:00|3762.9|3757.9|3763.1|3758.1|3763.9|3758.9|3762.2|3757.2|0
1590725400000|2020-05-29 04:10:00|3763|3758|3762.7|3757.7|3763.3|3758.3|3762.3|3757.3|0
1590725700000|2020-05-29 04:15:00|3762.5|3757.5|3759.8|3754.8|3763|3758|3758.3|3753.3|0
1590726000000|2020-05-29 04:20:00|3760|3755|3761.3|3756.3|3761.5|3756.5|3759.5|3754.5|0
1590726300000|2020-05-29 04:25:00|3761.4|3756.4|3757.5|3752.5|3761.6|3756.6|3757.5|3752.5|0
1590726600000|2020-05-29 04:30:00|3757.4|3752.4|3759.9|3754.9|3761.9|3756.9|3755.9|3750.9|0
1590726900000|2020-05-29 04:35:00|3759.8|3754.8|3761.5|3756.5|3762.5|3757.5|3759.2|3754.2|0
1590727200000|2020-05-29 04:40:00|3761.4|3756.4|3762.7|3757.7|3762.8|3757.8|3761.2|3756.2|0
1590727500000|2020-05-29 04:45:00|3762.6|3757.6|3764.6|3759.6|3764.7|3759.7|3762|3757|0
1590727800000|2020-05-29 04:50:00|3764.5|3759.5|3765.5|3760.5|3766.2|3761.2|3764.4|3759.4|0
1590728100000|2020-05-29 04:55:00|3765.6|3760.6|3768.3|3763.3|3768.5|3763.5|3765.5|3760.5|0
1590728400000|2020-05-29 05:00:00|3768.4|3763.4|3766.7|3761.7|3769.1|3764.1|3766|3761|0
1590728700000|2020-05-29 05:05:00|3766.6|3761.6|3769.2|3764.2|3769.8|3764.8|3766.6|3761.6|0
1590729000000|2020-05-29 05:10:00|3769.3|3764.3|3769.9|3764.9|3772|3767|3769|3764|0
1590729300000|2020-05-29 05:15:00|3770|3765|3766.8|3761.8|3771|3766|3766.5|3761.5|0
1590729600000|2020-05-29 05:20:00|3766.9|3761.9|3768.5|3763.5|3768.9|3763.9|3766.9|3761.9|0
1590729900000|2020-05-29 05:25:00|3768.4|3763.4|3767.4|3762.4|3769.1|3764.1|3766.3|3761.3|0
1590730200000|2020-05-29 05:30:00|3767.6|3762.6|3770.5|3765.5|3771.5|3766.5|3766|3761|0
1590730500000|2020-05-29 05:35:00|3770.3|3765.3|3770.2|3765.2|3771.4|3766.4|3768.7|3763.7|0
1590730800000|2020-05-29 05:40:00|3770.3|3765.3|3768.8|3763.8|3770.3|3765.3|3768.2|3763.2|0
1590731100000|2020-05-29 05:45:00|3768.6|3763.6|3765.8|3760.8|3768.6|3763.6|3764.6|3759.6|0
1590731400000|2020-05-29 05:50:00|3765.7|3760.7|3763.6|3758.6|3767.5|3762.5|3763|3758|0
1590731700000|2020-05-29 05:55:00|3763.5|3758.5|3761.7|3756.7|3765.7|3760.7|3761.7|3756.7|0
1590732000000|2020-05-29 06:00:00|3762|3757|3767|3762|3767.4|3762.4|3760.3|3755.3|0
1590732300000|2020-05-29 06:05:00|3766.9|3761.9|3757.5|3752.5|3767.5|3762.5|3755|3750|0
1590732600000|2020-05-29 06:10:00|3757.4|3752.4|3759.4|3754.4|3759.9|3754.9|3756.7|3751.7|0
1590732900000|2020-05-29 06:15:00|3759.5|3754.5|3758.4|3753.4|3760.9|3755.9|3757.6|3752.6|0
1590733200000|2020-05-29 06:20:00|3758.6|3753.6|3759.2|3754.2|3760.4|3755.4|3756.8|3751.8|0
1590733500000|2020-05-29 06:25:00|3758.9|3753.9|3760.5|3755.5|3761.3|3756.3|3758|3753|0
1590733800000|2020-05-29 06:30:00|3760.4|3755.4|3754.5|3749.5|3760.5|3755.5|3751.8|3746.8|0
1590734100000|2020-05-29 06:35:00|3754.6|3749.6|3753.5|3748.5|3754.8|3749.8|3751|3746|0
1590734400000|2020-05-29 06:40:00|3753.9|3748.9|3752.5|3747.5|3754.5|3749.5|3750.1|3745.1|0
1590734700000|2020-05-29 06:45:00|3752.6|3747.6|3757.4|3752.4|3757.8|3752.8|3751|3746|0
1590735000000|2020-05-29 06:50:00|3757.3|3752.3|3757.5|3752.5|3758.1|3753.1|3755.8|3750.8|0
1590735300000|2020-05-29 06:55:00|3757.6|3752.6|3757.2|3752.2|3758.5|3753.5|3756.4|3751.4|0
1590735600000|2020-05-29 07:00:00|3757.4|3752.4|3757.6|3752.6|3761.9|3756.9|3754|3749|0
1590735900000|2020-05-29 07:05:00|3757.5|3752.5|3758.4|3753.4|3758.9|3753.9|3753|3748|0
1590736200000|2020-05-29 07:10:00|3758.5|3753.5|3754.2|3749.2|3759.2|3754.2|3751.8|3746.8|0
1590736500000|2020-05-29 07:15:00|3754.1|3749.1|3756.4|3751.4|3759.6|3754.6|3752.6|3747.6|0
1590736800000|2020-05-29 07:20:00|3756.5|3751.5|3762.2|3757.2|3763|3758|3755.5|3750.5|0
1590737100000|2020-05-29 07:25:00|3762.3|3757.3|3760.9|3755.9|3767.4|3762.4|3759.7|3754.7|0
1590737400000|2020-05-29 07:30:00|3760.5|3755.5|3761.6|3756.6|3763.3|3758.3|3758.9|3753.9|0
1590737700000|2020-05-29 07:35:00|3761.5|3756.5|3760|3755|3762.6|3757.6|3758.1|3753.1|0
1590738000000|2020-05-29 07:40:00|3759.9|3754.9|3754.8|3749.8|3759.9|3754.9|3752.2|3747.2|0
1590738300000|2020-05-29 07:45:00|3754.7|3749.7|3749.2|3744.2|3756.9|3751.9|3748.9|3743.9|0
1590738600000|2020-05-29 07:50:00|3749.6|3744.6|3750.5|3745.5|3753.1|3748.1|3748.8|3743.8|0
1590738900000|2020-05-29 07:55:00|3750.6|3745.6|3751.6|3746.6|3752.3|3747.3|3747.2|3742.2|0
1590739200000|2020-05-29 08:00:00|3751.7|3746.7|3745.8|3742.8|3752.2|3749.2|3744.3|3741.3|0
1590739500000|2020-05-29 08:05:00|3745.9|3742.9|3746|3743|3748.2|3745.2|3742.6|3739.6|0
1590739800000|2020-05-29 08:10:00|3747.5|3744.5|3747.4|3744.4|3749.3|3746.3|3745.7|3742.7|0
1590740100000|2020-05-29 08:15:00|3749|3746|3741.3|3738.3|3749|3746|3740.9|3737.9|0
1590740400000|2020-05-29 08:20:00|3741.2|3738.2|3741.8|3738.8|3743.3|3740.3|3736.5|3733.5|0
1590740700000|2020-05-29 08:25:00|3741.7|3738.7|3741.3|3738.3|3744.5|3741.5|3739.1|3736.1|0
1590741000000|2020-05-29 08:30:00|3741.2|3738.2|3735.8|3732.8|3741.2|3738.2|3734.1|3731.1|0
1590741300000|2020-05-29 08:35:00|3736.1|3733.1|3742.3|3739.3|3742.3|3739.3|3736.1|3733.1|0
1590741600000|2020-05-29 08:40:00|3741.9|3738.9|3741.1|3738.1|3742.3|3739.3|3739.5|3736.5|0
1590741900000|2020-05-29 08:45:00|3741.3|3738.3|3741.1|3738.1|3742.2|3739.2|3741.1|3738.1|0
1590742200000|2020-05-29 08:50:00|3741.3|3738.3|3742.8|3739.8|3745.1|3742.1|3738.9|3735.9|0
1590742500000|2020-05-29 08:55:00|3742.6|3739.6|3741.1|3738.1|3742.9|3739.9|3738.7|3735.7|0
1590742800000|2020-05-29 09:00:00|3741|3738|3740.4|3737.4|3742.4|3739.4|3738|3735|0
1590743100000|2020-05-29 09:05:00|3740.9|3737.9|3740.4|3737.4|3741.5|3738.5|3740|3737|0
1590743400000|2020-05-29 09:10:00|3740.5|3737.5|3739.7|3736.7|3741.7|3738.7|3738.8|3735.8|0
1590743700000|2020-05-29 09:15:00|3739.8|3736.8|3739.8|3736.8|3740.4|3737.4|3739.6|3736.6|0
1590744000000|2020-05-29 09:20:00|3739.1|3736.1|3740.5|3737.5|3741.8|3738.8|3739|3736|0
1590744300000|2020-05-29 09:25:00|3740.8|3737.8|3740.6|3737.6|3740.8|3737.8|3739.4|3736.4|0
1590744600000|2020-05-29 09:30:00|3740.3|3737.3|3739.8|3736.8|3741|3738|3738.6|3735.6|0
1590744900000|2020-05-29 09:35:00|3739.7|3736.7|3739.3|3736.3|3739.7|3736.7|3739.1|3736.1|0
1590745200000|2020-05-29 09:40:00|3739.1|3736.1|3738.3|3735.3|3739.1|3736.1|3737.7|3734.7|0
1590745500000|2020-05-29 09:45:00|3737.8|3734.8|3738|3735|3738.7|3735.7|3737.3|3734.3|0
1590745800000|2020-05-29 09:50:00|3738.1|3735.1|3742.8|3739.8|3744|3741|3738|3735|0
1590746100000|2020-05-29 09:55:00|3742.7|3739.7|3749.8|3746.8|3750.1|3747.1|3742.7|3739.7|0
1590746400000|2020-05-29 10:00:00|3749.9|3746.9|3754.5|3751.5|3754.5|3751.5|3749.7|3746.7|0
1590746700000|2020-05-29 10:05:00|3754.7|3751.7|3757|3754|3757.1|3754.1|3754.5|3751.5|0
1590747000000|2020-05-29 10:10:00|3757.1|3754.1|3755.7|3752.7|3757.9|3754.9|3755.4|3752.4|0
1590747300000|2020-05-29 10:15:00|3755.4|3752.4|3755.9|3752.9|3756.5|3753.5|3755.3|3752.3|0
1590747600000|2020-05-29 10:20:00|3756.1|3753.1|3755.8|3752.8|3756.2|3753.2|3755.5|3752.5|0
1590747900000|2020-05-29 10:25:00|3756.1|3753.1|3756.6|3753.6|3757|3754|3755.5|3752.5|0
1590748200000|2020-05-29 10:30:00|3756.7|3753.7|3755.9|3752.9|3757|3754|3755.5|3752.5|0
1590748500000|2020-05-29 10:35:00|3756.3|3753.3|3756.1|3753.1|3756.4|3753.4|3756|3753|0
1590748800000|2020-05-29 10:40:00|3756.5|3753.5|3756.6|3753.6|3758|3755|3756.1|3753.1|0
1590749100000|2020-05-29 10:45:00|3756.5|3753.5|3757.3|3754.3|3757.4|3754.4|3754.5|3751.5|0
1590749400000|2020-05-29 10:50:00|3756.9|3753.9|3756.4|3753.4|3756.9|3753.9|3756.1|3753.1|0
1590749700000|2020-05-29 10:55:00|3756.1|3753.1|3756.4|3753.4|3757.1|3754.1|3756.1|3753.1|0
1590750000000|2020-05-29 11:00:00|3755.3|3752.3|3761.1|3758.1|3763.4|3760.4|3754.1|3751.1|0
1590750300000|2020-05-29 11:05:00|3761|3758|3761.4|3758.4|3761.4|3758.4|3759.6|3756.6|0
1590750600000|2020-05-29 11:10:00|3761.3|3758.3|3759.7|3756.7|3761.4|3758.4|3759.6|3756.6|0
1590750900000|2020-05-29 11:15:00|3760.1|3757.1|3766.7|3763.7|3766.8|3763.8|3759.2|3756.2|0
1590751200000|2020-05-29 11:20:00|3766.5|3763.5|3767.6|3764.6|3768.5|3765.5|3765.8|3762.8|0
1590751500000|2020-05-29 11:25:00|3767.5|3764.5|3766.9|3763.9|3768.1|3765.1|3766.5|3763.5|0
1590751800000|2020-05-29 11:30:00|3766.7|3763.7|3763.2|3760.2|3766.9|3763.9|3762.4|3759.4|0
1590752100000|2020-05-29 11:35:00|3763.3|3760.3|3762.9|3759.9|3764.9|3761.9|3762.7|3759.7|0
1590752400000|2020-05-29 11:40:00|3762.3|3759.3|3761|3758|3763.2|3760.2|3759.8|3756.8|0
1590752700000|2020-05-29 11:45:00|3761.2|3758.2|3767.4|3764.4|3768|3765|3761.2|3758.2|0
1590753000000|2020-05-29 11:50:00|3767.6|3764.6|3769.6|3766.6|3769.7|3766.7|3767.3|3764.3|0
1590753300000|2020-05-29 11:55:00|3769.5|3766.5|3770.8|3767.8|3771.1|3768.1|3768.8|3765.8|0
1590753600000|2020-05-29 12:00:00|3770.5|3767.5|3770.5|3767.5|3770.8|3767.8|3769.2|3766.2|0
1590753900000|2020-05-29 12:05:00|3770.4|3767.4|3774.3|3771.3|3774.7|3771.7|3769.7|3766.7|0
1590754200000|2020-05-29 12:10:00|3774.5|3771.5|3774|3771|3775.8|3772.8|3774|3771|0
1590754500000|2020-05-29 12:15:00|3774.1|3771.1|3772.4|3769.4|3774.1|3771.1|3772|3769|0
1590754800000|2020-05-29 12:20:00|3772.3|3769.3|3772|3769|3774.9|3771.9|3771.6|3768.6|0
1590755100000|2020-05-29 12:25:00|3772.2|3769.2|3769.1|3766.1|3772.4|3769.4|3769.1|3766.1|0
1590755400000|2020-05-29 12:30:00|3769.2|3766.2|3761.2|3758.2|3769.7|3766.7|3760.8|3757.8|0
1590755700000|2020-05-29 12:35:00|3761.1|3758.1|3763.7|3760.7|3764|3761|3760.6|3757.6|0
1590756000000|2020-05-29 12:40:00|3763.6|3760.6|3764.6|3761.6|3764.6|3761.6|3762.8|3759.8|0
1590756300000|2020-05-29 12:45:00|3764.5|3761.5|3761.2|3758.2|3765|3762|3760.9|3757.9|0
1590756600000|2020-05-29 12:50:00|3761.1|3758.1|3764.5|3761.5|3764.5|3761.5|3760.9|3757.9|0
1590756900000|2020-05-29 12:55:00|3764.4|3761.4|3762.4|3759.4|3765.9|3762.9|3762.3|3759.3|0
1590757200000|2020-05-29 13:00:00|3762.7|3759.7|3760.5|3757.5|3763|3760|3760.3|3757.3|0
1590757500000|2020-05-29 13:05:00|3760.3|3757.3|3758.3|3755.3|3760.3|3757.3|3756.4|3753.4|0
1590757800000|2020-05-29 13:10:00|3758.1|3755.1|3759.3|3756.3|3759.7|3756.7|3757.5|3754.5|0
1590758100000|2020-05-29 13:15:00|3759.6|3756.6|3764.2|3761.2|3764.7|3761.7|3758.9|3755.9|0
1590758400000|2020-05-29 13:20:00|3763.8|3760.8|3761.8|3758.8|3763.9|3760.9|3760.5|3757.5|0
1590758700000|2020-05-29 13:25:00|3761.6|3758.6|3759.9|3756.9|3762.2|3759.2|3758.9|3755.9|0
1590759000000|2020-05-29 13:30:00|3759.1|3756.1|3755.3|3753.5|3764.3|3762.5|3750.1|3748.3|0
1590759300000|2020-05-29 13:35:00|3755.8|3754|3763.7|3761.9|3764.1|3762.3|3743.5|3741.7|0
1590759600000|2020-05-29 13:40:00|3762.7|3760.9|3754.1|3752.3|3764.9|3763.1|3754|3752.2|0
1590759900000|2020-05-29 13:45:00|3754|3752.2|3758.3|3756.5|3762.3|3760.5|3747.3|3745.5|0
1590760200000|2020-05-29 13:50:00|3758.4|3756.6|3749.3|3747.5|3761.5|3759.7|3749.3|3747.5|0
1590760500000|2020-05-29 13:55:00|3749.2|3747.4|3746|3744.2|3751.2|3749.4|3740.6|3738.8|0
1590760800000|2020-05-29 14:00:00|3745.8|3744|3735.7|3733.9|3745.8|3744|3735|3733.2|0
1590761100000|2020-05-29 14:05:00|3735.6|3733.8|3724.7|3722.9|3741.5|3739.7|3720.2|3718.4|0
1590761400000|2020-05-29 14:10:00|3724.8|3723|3721.6|3719.8|3728.8|3727|3715.4|3713.6|0
1590761700000|2020-05-29 14:15:00|3722|3720.2|3727.5|3725.7|3731.4|3729.6|3717.1|3715.3|0
1590762000000|2020-05-29 14:20:00|3727.4|3725.6|3725.3|3723.5|3729.2|3727.4|3719.7|3717.9|0
1590762300000|2020-05-29 14:25:00|3725.1|3723.3|3736.7|3734.9|3738.8|3737|3725.1|3723.3|0
1590762600000|2020-05-29 14:30:00|3737.1|3735.3|3745.4|3743.6|3745.4|3743.6|3737.1|3735.3|0
1590762900000|2020-05-29 14:35:00|3745.3|3743.5|3748.5|3746.7|3749.1|3747.3|3740.5|3738.7|0
1590763200000|2020-05-29 14:40:00|3748.4|3746.6|3741|3739.2|3748.7|3746.9|3735.2|3733.4|0
1590763500000|2020-05-29 14:45:00|3741.1|3739.3|3732.8|3731|3741.5|3739.7|3730.7|3728.9|0
1590763800000|2020-05-29 14:50:00|3733|3731.2|3729.8|3728|3738.6|3736.8|3726.7|3724.9|0
1590764100000|2020-05-29 14:55:00|3729.9|3728.1|3736.7|3734.9|3740.2|3738.4|3729.4|3727.6|0
1590764400000|2020-05-29 15:00:00|3737.7|3735.9|3725.1|3723.3|3742.2|3740.4|3722.5|3720.7|0
1590764700000|2020-05-29 15:05:00|3725.2|3723.4|3726.9|3725.1|3732.8|3731|3725.2|3723.4|0
1590765000000|2020-05-29 15:10:00|3726.8|3725|3741.2|3739.4|3741.6|3739.8|3726.5|3724.7|0
1590765300000|2020-05-29 15:15:00|3741.1|3739.3|3739.6|3737.8|3742.6|3740.8|3737.8|3736|0
1590765600000|2020-05-29 15:20:00|3739.5|3737.7|3735|3733.2|3742.8|3741|3735|3733.2|0
1590765900000|2020-05-29 15:25:00|3735.1|3733.3|3738.7|3736.9|3742.4|3740.6|3733.6|3731.8|0
1590766200000|2020-05-29 15:30:00|3738.4|3736.6|3737.3|3735.5|3739.5|3737.7|3731.2|3729.4|0
1590766500000|2020-05-29 15:35:00|3737.6|3735.8|3743.9|3742.1|3745.2|3743.4|3735.8|3734|0
1590766800000|2020-05-29 15:40:00|3743.8|3742|3742.8|3741|3745.5|3743.7|3740.8|3739|0
1590767100000|2020-05-29 15:45:00|3742.9|3741.1|3754.3|3752.5|3754.3|3752.5|3740.2|3738.4|0
1590767400000|2020-05-29 15:50:00|3754.4|3752.6|3751.7|3749.9|3755.1|3753.3|3750.9|3749.1|0
1590767700000|2020-05-29 15:55:00|3751.6|3749.8|3748.4|3746.6|3755.2|3753.4|3747.9|3746.1|0
1590768000000|2020-05-29 16:00:00|3749.1|3747.3|3751.9|3750.1|3753.6|3751.8|3746.5|3744.7|0
1590768300000|2020-05-29 16:05:00|3752.3|3750.5|3745.2|3743.4|3753.3|3751.5|3744.9|3743.1|0
1590768600000|2020-05-29 16:10:00|3745.5|3743.7|3740.3|3738.5|3747.5|3745.7|3740|3738.2|0
1590768900000|2020-05-29 16:15:00|3740.4|3738.6|3735.1|3733.3|3740.8|3739|3734.3|3732.5|0
1590769200000|2020-05-29 16:20:00|3734.7|3732.9|3735.5|3733.7|3737.8|3736|3732.1|3730.3|0
1590769500000|2020-05-29 16:25:00|3734.8|3733|3739.4|3737.6|3740|3738.2|3733.2|3731.4|0
1590769800000|2020-05-29 16:30:00|3738.8|3737|3736.1|3734.3|3739.1|3737.3|3735|3733.2|0
1590770100000|2020-05-29 16:35:00|3735.8|3734|3739.1|3737.3|3739.4|3737.6|3733.3|3731.5|0
1590770400000|2020-05-29 16:40:00|3739.2|3737.4|3736.7|3734.9|3742.1|3740.3|3734.2|3732.4|0
1590770700000|2020-05-29 16:45:00|3736.5|3734.7|3732.8|3731|3737.1|3735.3|3732.5|3730.7|0
1590771000000|2020-05-29 16:50:00|3732.4|3730.6|3728|3726.2|3733.2|3731.4|3722.9|3721.1|0
1590771300000|2020-05-29 16:55:00|3727.3|3725.5|3746|3744.2|3752.4|3750.6|3725.6|3723.8|0
1590771600000|2020-05-29 17:00:00|3745.8|3744|3737|3735.2|3747.9|3746.1|3736.1|3734.3|0
1590771900000|2020-05-29 17:05:00|3737.3|3735.5|3738.4|3736.6|3742.1|3740.3|3735.8|3734|0
1590772200000|2020-05-29 17:10:00|3738.1|3736.3|3742.4|3740.6|3745.9|3744.1|3738|3736.2|0
1590772500000|2020-05-29 17:15:00|3742.7|3740.9|3741.9|3740.1|3746.9|3745.1|3739.9|3738.1|0
1590772800000|2020-05-29 17:20:00|3741.8|3740|3741.9|3740.1|3743.7|3741.9|3740.4|3738.6|0
1590773100000|2020-05-29 17:25:00|3742|3740.2|3743.4|3741.6|3746.4|3744.6|3740.5|3738.7|0
1590773400000|2020-05-29 17:30:00|3743.2|3741.4|3742.3|3740.5|3745.1|3743.3|3742|3740.2|0
1590773700000|2020-05-29 17:35:00|3742.4|3740.6|3739.1|3737.3|3743.3|3741.5|3736.2|3734.4|0
1590774000000|2020-05-29 17:40:00|3738.7|3736.9|3737.4|3735.6|3740.4|3738.6|3736.8|3735|0
1590774300000|2020-05-29 17:45:00|3737.5|3735.7|3737.6|3735.8|3738.8|3737|3734.5|3732.7|0
1590774600000|2020-05-29 17:50:00|3737.7|3735.9|3739.3|3737.5|3739.8|3738|3736.1|3734.3|0
1590774900000|2020-05-29 17:55:00|3739.6|3737.8|3742.5|3740.7|3744.1|3742.3|3739.2|3737.4|0
1590775200000|2020-05-29 18:00:00|3742.4|3740.6|3739|3737.2|3746.2|3744.4|3739|3737.2|0
1590775500000|2020-05-29 18:05:00|3739.2|3737.4|3755.8|3754|3756.6|3754.8|3737.9|3736.1|0
1590775800000|2020-05-29 18:10:00|3756|3754.2|3750.1|3748.3|3758.3|3756.5|3749.7|3747.9|0
1590776100000|2020-05-29 18:15:00|3750.4|3748.6|3758.3|3756.5|3758.5|3756.7|3750.2|3748.4|0
1590776400000|2020-05-29 18:20:00|3758.4|3756.6|3758.2|3756.4|3759.8|3758|3753|3751.2|0
1590776700000|2020-05-29 18:25:00|3758.1|3756.3|3760.6|3758.8|3761.9|3760.1|3755.9|3754.1|0
1590777000000|2020-05-29 18:30:00|3760.9|3759.1|3758|3756.2|3761.8|3760|3756.4|3754.6|0
1590777300000|2020-05-29 18:35:00|3757.8|3756|3754.1|3752.3|3759.4|3757.6|3753.3|3751.5|0
1590777600000|2020-05-29 18:40:00|3753.9|3752.1|3749.3|3747.5|3757|3755.2|3748.8|3747|0
1590777900000|2020-05-29 18:45:00|3749.4|3747.6|3742.6|3740.8|3752.1|3750.3|3742.4|3740.6|0
1590778200000|2020-05-29 18:50:00|3742.8|3741|3736.3|3734.5|3743.3|3741.5|3721.8|3720|0
1590778500000|2020-05-29 18:55:00|3735.9|3734.1|3765.4|3763.6|3765.4|3763.6|3731.5|3729.7|0
1590778800000|2020-05-29 19:00:00|3764.9|3763.1|3780.1|3778.3|3780.8|3779|3764.9|3763.1|0
1590779100000|2020-05-29 19:05:00|3780.4|3778.6|3776.4|3774.6|3780.9|3779.1|3773|3771.2|0
1590779400000|2020-05-29 19:10:00|3775.8|3774|3770.7|3768.9|3780.7|3778.9|3769.4|3767.6|0
1590779700000|2020-05-29 19:15:00|3770.4|3768.6|3777.6|3775.8|3778.7|3776.9|3767|3765.2|0
1590780000000|2020-05-29 19:20:00|3778.3|3776.5|3782.1|3780.3|3783.2|3781.4|3775.1|3773.3|0
1590780300000|2020-05-29 19:25:00|3782|3780.2|3779.8|3778|3782.4|3780.6|3776.9|3775.1|0
1590780600000|2020-05-29 19:30:00|3779.3|3777.5|3781.8|3780|3785.9|3784.1|3778.2|3776.4|0
1590780900000|2020-05-29 19:35:00|3781.7|3779.9|3786.1|3784.3|3786.1|3784.3|3781.1|3779.3|0
1590781200000|2020-05-29 19:40:00|3785.9|3784.1|3788|3786.2|3789.1|3787.3|3784.1|3782.3|0
1590781500000|2020-05-29 19:45:00|3787.8|3786|3783.5|3781.7|3789.9|3788.1|3782.8|3781|0
1590781800000|2020-05-29 19:50:00|3786.2|3784.4|3799.5|3797.7|3800|3798.2|3785.4|3783.6|0
1590782100000|2020-05-29 19:55:00|3799.4|3797.6|3798.3|3796.5|3804.8|3803|3798.3|3796.5|0
1590782400000|2020-05-29 20:00:00|3797.9|3796.1|3802.5|3799.5|3802.5|3799.5|3794.5|3791.5|0
1590782700000|2020-05-29 20:05:00|3802.2|3799.2|3804.1|3801.1|3804.4|3801.4|3802.2|3799.2|0
1590783000000|2020-05-29 20:10:00|3804.2|3801.2|3804|3801|3805.3|3802.3|3803.9|3800.9|0
1590783300000|2020-05-29 20:15:00|3804.1|3801.1|3803.6|3800.6|3804.2|3801.2|3802.9|3799.9|0
1590783600000|2020-05-29 20:20:00|3803.5|3800.5|3803.1|3800.1|3803.6|3800.6|3803|3800|0
1590783900000|2020-05-29 20:25:00|3803|3800|3802.3|3799.3|3803.1|3800.1|3801.7|3798.7|0
1590784200000|2020-05-29 20:30:00|3801.9|3798.9|3802.6|3799.6|3803.2|3800.2|3801.9|3798.9|0
1590784500000|2020-05-29 20:35:00|3802.8|3799.8|3803.5|3800.5|3803.7|3800.7|3800.7|3797.7|0
1590784800000|2020-05-29 20:40:00|3803.4|3800.4|3802.2|3799.2|3803.5|3800.5|3802|3799|0
1590785100000|2020-05-29 20:45:00|3802.1|3799.1|3804.8|3801.8|3804.9|3801.9|3802.1|3799.1|0
1590785400000|2020-05-29 20:50:00|3804.9|3801.9|3804.5|3801.5|3805|3802|3804.2|3801.2|0
1590785700000|2020-05-29 20:55:00|3804.3|3801.3|3801.9|3798.9|3804.5|3801.5|3801.8|3798.8|0
1590962400000|2020-05-31 22:00:00|3766.2|3761.2|3760.6|3755.6|3775.5|3770.5|3759.8|3754.8|0
1590962700000|2020-05-31 22:05:00|3760.7|3755.7|3766.7|3761.7|3771.4|3766.4|3760.7|3755.7|0
1590963000000|2020-05-31 22:10:00|3766.8|3761.8|3764.7|3759.7|3771.4|3766.4|3762.2|3757.2|0
1590963300000|2020-05-31 22:15:00|3765.1|3760.1|3760.8|3755.8|3765.4|3760.4|3753.5|3748.5|0
1590963600000|2020-05-31 22:20:00|3760.9|3755.9|3763|3758|3765.9|3760.9|3759|3754|0
1590963900000|2020-05-31 22:25:00|3763.4|3758.4|3767.9|3762.9|3768.4|3763.4|3763|3758|0
1590964200000|2020-05-31 22:30:00|3768|3763|3767.5|3762.5|3768.2|3763.2|3765.9|3760.9|0
1590964500000|2020-05-31 22:35:00|3767.4|3762.4|3770.5|3765.5|3773.5|3768.5|3766.6|3761.6|0
1590964800000|2020-05-31 22:40:00|3770.8|3765.8|3766.4|3761.4|3770.9|3765.9|3766.4|3761.4|0
1590965100000|2020-05-31 22:45:00|3766.6|3761.6|3767.5|3762.5|3770.2|3765.2|3764|3759|0
1590965400000|2020-05-31 22:50:00|3767.8|3762.8|3770.3|3765.3|3771.9|3766.9|3766.1|3761.1|0
1590965700000|2020-05-31 22:55:00|3770.2|3765.2|3770.9|3765.9|3771.3|3766.3|3768.3|3763.3|0
1590966000000|2020-05-31 23:00:00|3770.8|3765.8|3769.3|3764.3|3771.3|3766.3|3769.3|3764.3|0
1590966300000|2020-05-31 23:05:00|3769.4|3764.4|3767.4|3762.4|3770.1|3765.1|3766.4|3761.4|0
1590966600000|2020-05-31 23:10:00|3767.7|3762.7|3767.8|3762.8|3770.2|3765.2|3766.8|3761.8|0
1590966900000|2020-05-31 23:15:00|3767.9|3762.9|3766.6|3761.6|3768.3|3763.3|3764.9|3759.9|0
1590967200000|2020-05-31 23:20:00|3766.9|3761.9|3769.6|3764.6|3770|3765|3766.7|3761.7|0
1590967500000|2020-05-31 23:25:00|3769.5|3764.5|3770.3|3765.3|3770.9|3765.9|3767.8|3762.8|0
1590967800000|2020-05-31 23:30:00|3770.5|3765.5|3768.6|3763.6|3771|3766|3766.5|3761.5|0
1590968100000|2020-05-31 23:35:00|3768.8|3763.8|3769.6|3764.6|3770|3765|3767.8|3762.8|0
1590968400000|2020-05-31 23:40:00|3768.8|3763.8|3774.1|3769.1|3774.8|3769.8|3768.7|3763.7|0
1590968700000|2020-05-31 23:45:00|3774.2|3769.2|3773.9|3768.9|3775.3|3770.3|3772.4|3767.4|0
1590969000000|2020-05-31 23:50:00|3773.8|3768.8|3778.4|3773.4|3778.7|3773.7|3772.9|3767.9|0
1590969300000|2020-05-31 23:55:00|3778.5|3773.5|3773.9|3768.9|3778.7|3773.7|3773.7|3768.7|0
1590969600000|2020-06-01 00:00:00|3773.8|3768.8|3775.9|3770.9|3778.2|3773.2|3773.6|3768.6|0
1590969900000|2020-06-01 00:05:00|3776.1|3771.1|3776.7|3771.7|3777.9|3772.9|3774.9|3769.9|0
1590970200000|2020-06-01 00:10:00|3776.8|3771.8|3776.1|3771.1|3779.1|3774.1|3775.9|3770.9|0
1590970500000|2020-06-01 00:15:00|3776|3771|3783.4|3778.4|3786.2|3781.2|3776|3771|0
1590970800000|2020-06-01 00:20:00|3783.3|3778.3|3784.6|3779.6|3787|3782|3783.3|3778.3|0
1590971100000|2020-06-01 00:25:00|3784.8|3779.8|3784.4|3779.4|3785.4|3780.4|3783.2|3778.2|0
1590971400000|2020-06-01 00:30:00|3784.5|3779.5|3785.4|3780.4|3790.4|3785.4|3784.4|3779.4|0
1590971700000|2020-06-01 00:35:00|3785.3|3780.3|3783.1|3778.1|3785.5|3780.5|3782.3|3777.3|0
1590972000000|2020-06-01 00:40:00|3783|3778|3782.4|3777.4|3784.6|3779.6|3782.2|3777.2|0
1590972300000|2020-06-01 00:45:00|3782.6|3777.6|3782.6|3777.6|3782.8|3777.8|3779.6|3774.6|0
1590972600000|2020-06-01 00:50:00|3782.8|3777.8|3788|3783|3788.3|3783.3|3782.8|3777.8|0
1590972900000|2020-06-01 00:55:00|3788.1|3783.1|3787.4|3782.4|3788.3|3783.3|3785.7|3780.7|0
1590973200000|2020-06-01 01:00:00|3787.3|3782.3|3781.7|3776.7|3788.5|3783.5|3781.3|3776.3|0
1590973500000|2020-06-01 01:05:00|3781.5|3776.5|3785.7|3780.7|3786.2|3781.2|3781.2|3776.2|0
1590973800000|2020-06-01 01:10:00|3785.8|3780.8|3787.7|3782.7|3788.4|3783.4|3784.8|3779.8|0
1590974100000|2020-06-01 01:15:00|3787.9|3782.9|3788.2|3783.2|3790.1|3785.1|3784.8|3779.8|0
1590974400000|2020-06-01 01:20:00|3788.1|3783.1|3790.4|3785.4|3791.3|3786.3|3784.3|3779.3|0
1590974700000|2020-06-01 01:25:00|3790.5|3785.5|3794.5|3789.5|3794.5|3789.5|3790.5|3785.5|0
1590975000000|2020-06-01 01:30:00|3794.4|3789.4|3795.8|3790.8|3799.4|3794.4|3794|3789|0
1590975300000|2020-06-01 01:35:00|3795.5|3790.5|3797.4|3792.4|3799|3794|3793.2|3788.2|0
1590975600000|2020-06-01 01:40:00|3797.5|3792.5|3797.8|3792.8|3801.3|3796.3|3797.1|3792.1|0
1590975900000|2020-06-01 01:45:00|3797.9|3792.9|3796.7|3791.7|3800|3795|3795.5|3790.5|0
1590976200000|2020-06-01 01:50:00|3796.9|3791.9|3794.5|3789.5|3798|3793|3793|3788|0
1590976500000|2020-06-01 01:55:00|3794.8|3789.8|3797|3792|3797.1|3792.1|3794|3789|0
1590976800000|2020-06-01 02:00:00|3797.1|3792.1|3795.7|3790.7|3799.3|3794.3|3795.2|3790.2|0
1590977100000|2020-06-01 02:05:00|3795.8|3790.8|3797.3|3792.3|3798|3793|3795.2|3790.2|0
1590977400000|2020-06-01 02:10:00|3797.4|3792.4|3796.5|3791.5|3797.8|3792.8|3796.1|3791.1|0
1590977700000|2020-06-01 02:15:00|3796.7|3791.7|3796.6|3791.6|3797.8|3792.8|3795.9|3790.9|0
1590978000000|2020-06-01 02:20:00|3796.5|3791.5|3797.2|3792.2|3797.9|3792.9|3795.5|3790.5|0
1590978300000|2020-06-01 02:25:00|3797.4|3792.4|3798.6|3793.6|3800.8|3795.8|3797.2|3792.2|0
1590978600000|2020-06-01 02:30:00|3798.8|3793.8|3796|3791|3799.2|3794.2|3796|3791|0
1590978900000|2020-06-01 02:35:00|3794.9|3789.9|3796.7|3791.7|3797.4|3792.4|3794.9|3789.9|0
1590979200000|2020-06-01 02:40:00|3796.8|3791.8|3801.3|3796.3|3802.5|3797.5|3796.3|3791.3|0
1590979500000|2020-06-01 02:45:00|3801.4|3796.4|3800.5|3795.5|3801.9|3796.9|3800.1|3795.1|0
1590979800000|2020-06-01 02:50:00|3800.6|3795.6|3799.9|3794.9|3801.9|3796.9|3799|3794|0
1590980100000|2020-06-01 02:55:00|3799.8|3794.8|3800.7|3795.7|3801.1|3796.1|3799.5|3794.5|0
1590980400000|2020-06-01 03:00:00|3800.8|3795.8|3801.6|3796.6|3803.1|3798.1|3800.6|3795.6|0
1590980700000|2020-06-01 03:05:00|3801.7|3796.7|3796.5|3791.5|3802.3|3797.3|3795.4|3790.4|0
1590981000000|2020-06-01 03:10:00|3796.3|3791.3|3795.8|3790.8|3796.6|3791.6|3794.4|3789.4|0
1590981300000|2020-06-01 03:15:00|3795.9|3790.9|3790.4|3785.4|3796.4|3791.4|3789.9|3784.9|0
1590981600000|2020-06-01 03:20:00|3790.5|3785.5|3791.3|3786.3|3792|3787|3789.8|3784.8|0
1590981900000|2020-06-01 03:25:00|3791.4|3786.4|3792.1|3787.1|3792.5|3787.5|3790.9|3785.9|0
1590982200000|2020-06-01 03:30:00|3792.2|3787.2|3791.1|3786.1|3792.9|3787.9|3790.8|3785.8|0
1590982500000|2020-06-01 03:35:00|3791.2|3786.2|3792.5|3787.5|3792.7|3787.7|3789.7|3784.7|0
1590982800000|2020-06-01 03:40:00|3792.4|3787.4|3794.3|3789.3|3794.7|3789.7|3792.2|3787.2|0
1590983100000|2020-06-01 03:45:00|3794.6|3789.6|3793.7|3788.7|3794.7|3789.7|3792.7|3787.7|0
1590983400000|2020-06-01 03:50:00|3793.8|3788.8|3789|3784|3794|3789|3788.7|3783.7|0
1590983700000|2020-06-01 03:55:00|3788.9|3783.9|3788|3783|3790.7|3785.7|3787.4|3782.4|0
1590984000000|2020-06-01 04:00:00|3788.1|3783.1|3789.7|3784.7|3789.7|3784.7|3787.7|3782.7|0
1590984300000|2020-06-01 04:05:00|3789.6|3784.6|3789.3|3784.3|3789.6|3784.6|3788.4|3783.4|0
1590984600000|2020-06-01 04:10:00|3789.4|3784.4|3792.3|3787.3|3792.7|3787.7|3789.2|3784.2|0
1590984900000|2020-06-01 04:15:00|3792.4|3787.4|3791.8|3786.8|3792.5|3787.5|3790.5|3785.5|0
1590985200000|2020-06-01 04:20:00|3791.7|3786.7|3794.5|3789.5|3794.9|3789.9|3791.1|3786.1|0
1590985500000|2020-06-01 04:25:00|3794.4|3789.4|3795.4|3790.4|3796|3791|3794.3|3789.3|0
1590985800000|2020-06-01 04:30:00|3795.3|3790.3|3795.1|3790.1|3796.2|3791.2|3794.5|3789.5|0
1590986100000|2020-06-01 04:35:00|3794.7|3789.7|3793.3|3788.3|3795.1|3790.1|3793|3788|0
1590986400000|2020-06-01 04:40:00|3793.4|3788.4|3793.7|3788.7|3794.6|3789.6|3793.3|3788.3|0
1590986700000|2020-06-01 04:45:00|3793.8|3788.8|3793.5|3788.5|3795.8|3790.8|3792.1|3787.1|0
1590987000000|2020-06-01 04:50:00|3793.4|3788.4|3793.8|3788.8|3794.3|3789.3|3791.6|3786.6|0
1590987300000|2020-06-01 04:55:00|3793.6|3788.6|3796.4|3791.4|3797.2|3792.2|3793.6|3788.6|0
1590987600000|2020-06-01 05:00:00|3796.5|3791.5|3794.9|3789.9|3797.6|3792.6|3794.5|3789.5|0
1590987900000|2020-06-01 05:05:00|3794.5|3789.5|3789.9|3784.9|3794.7|3789.7|3788.7|3783.7|0
1590988200000|2020-06-01 05:10:00|3789.8|3784.8|3792|3787|3792.9|3787.9|3789.7|3784.7|0
1590988500000|2020-06-01 05:15:00|3792.2|3787.2|3791.3|3786.3|3793.7|3788.7|3791.3|3786.3|0
1590988800000|2020-06-01 05:20:00|3791.2|3786.2|3795.1|3790.1|3795.9|3790.9|3790.8|3785.8|0
1590989100000|2020-06-01 05:25:00|3795|3790|3794.7|3789.7|3795.7|3790.7|3793.6|3788.6|0
1590989400000|2020-06-01 05:30:00|3794.3|3789.3|3797|3792|3798|3793|3793.8|3788.8|0
1590989700000|2020-06-01 05:35:00|3797.1|3792.1|3795.6|3790.6|3797.1|3792.1|3794.7|3789.7|0
1590990000000|2020-06-01 05:40:00|3795.5|3790.5|3794.1|3789.1|3796|3791|3793.7|3788.7|0
1590990300000|2020-06-01 05:45:00|3794|3789|3793.6|3788.6|3796.6|3791.6|3792|3787|0
1590990600000|2020-06-01 05:50:00|3793.8|3788.8|3794.5|3789.5|3795.1|3790.1|3791.5|3786.5|0
1590990900000|2020-06-01 05:55:00|3794.6|3789.6|3792.9|3787.9|3795.2|3790.2|3792.8|3787.8|0
1590991200000|2020-06-01 06:00:00|3792.7|3787.7|3792|3787|3794.2|3789.2|3789|3784|0
1590991500000|2020-06-01 06:05:00|3791.8|3786.8|3798|3793|3799.3|3794.3|3791.8|3786.8|0
1590991800000|2020-06-01 06:10:00|3797.8|3792.8|3797.6|3792.6|3798.8|3793.8|3796.4|3791.4|0
1590992100000|2020-06-01 06:15:00|3797.7|3792.7|3799|3794|3799.3|3794.3|3797.3|3792.3|0
1590992400000|2020-06-01 06:20:00|3799.1|3794.1|3798.9|3793.9|3800.6|3795.6|3797.7|3792.7|0
1590992700000|2020-06-01 06:25:00|3799|3794|3800.5|3795.5|3801.1|3796.1|3798.2|3793.2|0
1590993000000|2020-06-01 06:30:00|3800.6|3795.6|3797.5|3792.5|3800.7|3795.7|3797.5|3792.5|0
1590993300000|2020-06-01 06:35:00|3797.4|3792.4|3800|3795|3800.2|3795.2|3796.3|3791.3|0
1590993600000|2020-06-01 06:40:00|3800.2|3795.2|3804.7|3799.7|3805|3800|3799|3794|0
1590993900000|2020-06-01 06:45:00|3804.6|3799.6|3803|3798|3805.9|3800.9|3801.9|3796.9|0
1590994200000|2020-06-01 06:50:00|3803.2|3798.2|3803.6|3798.6|3804|3799|3802.1|3797.1|0
1590994500000|2020-06-01 06:55:00|3803.5|3798.5|3802.8|3797.8|3804|3799|3801.4|3796.4|0
1590994800000|2020-06-01 07:00:00|3803|3798|3803.2|3798.2|3805.3|3800.3|3800.9|3795.9|0
1590995100000|2020-06-01 07:05:00|3803|3798|3799.5|3794.5|3803.9|3798.9|3799|3794|0
1590995400000|2020-06-01 07:10:00|3799.6|3794.6|3799.5|3794.5|3801.2|3796.2|3799.1|3794.1|0
1590995700000|2020-06-01 07:15:00|3799.3|3794.3|3799.4|3794.4|3800.6|3795.6|3797.1|3792.1|0
1590996000000|2020-06-01 07:20:00|3799.3|3794.3|3801.2|3796.2|3802.4|3797.4|3798.7|3793.7|0
1590996300000|2020-06-01 07:25:00|3801.3|3796.3|3801.1|3796.1|3802.7|3797.7|3798.9|3793.9|0
1590996600000|2020-06-01 07:30:00|3801|3796|3799.5|3794.5|3801.4|3796.4|3797.5|3792.5|0
1590996900000|2020-06-01 07:35:00|3799.6|3794.6|3789.5|3784.5|3799.6|3794.6|3787.8|3782.8|0
1590997200000|2020-06-01 07:40:00|3789.3|3784.3|3793.7|3788.7|3795.6|3790.6|3788.9|3783.9|0
1590997500000|2020-06-01 07:45:00|3793.9|3788.9|3794|3789|3794.8|3789.8|3791.5|3786.5|0
1590997800000|2020-06-01 07:50:00|3794.1|3789.1|3791.3|3786.3|3794.8|3789.8|3789.8|3784.8|0
1590998100000|2020-06-01 07:55:00|3791.2|3786.2|3788.8|3783.8|3791.7|3786.7|3788.4|3783.4|0
1590998400000|2020-06-01 08:00:00|3788.9|3783.9|3826.9|3823.9|3827.4|3824.4|3788.8|3783.8|0
1590998700000|2020-06-01 08:05:00|3828.1|3825.1|3808.6|3805.6|3828.2|3825.2|3806.1|3803.1|0
1590999000000|2020-06-01 08:10:00|3808.7|3805.7|3796.7|3793.7|3808.7|3805.7|3795.9|3792.9|0
1590999300000|2020-06-01 08:15:00|3796.5|3793.5|3792.2|3789.2|3797.3|3794.3|3790.5|3787.5|0
1590999600000|2020-06-01 08:20:00|3792.1|3789.1|3791.2|3788.2|3794.4|3791.4|3789.8|3786.8|0
1590999900000|2020-06-01 08:25:00|3791|3788|3793.2|3790.2|3793.2|3790.2|3789.2|3786.2|0
1591000200000|2020-06-01 08:30:00|3793.1|3790.1|3790.7|3787.7|3795.2|3792.2|3789.5|3786.5|0
1591000500000|2020-06-01 08:35:00|3791.2|3788.2|3792.7|3789.7|3793.6|3790.6|3790.6|3787.6|0
1591000800000|2020-06-01 08:40:00|3792.8|3789.8|3793.7|3790.7|3794.6|3791.6|3791.9|3788.9|0
1591001100000|2020-06-01 08:45:00|3793.8|3790.8|3797.2|3794.2|3797.4|3794.4|3793.7|3790.7|0
1591001400000|2020-06-01 08:50:00|3798.1|3795.1|3801.3|3798.3|3801.9|3798.9|3797.6|3794.6|0
1591001700000|2020-06-01 08:55:00|3801.2|3798.2|3800.6|3797.6|3803.2|3800.2|3798.9|3795.9|0
1591002000000|2020-06-01 09:00:00|3801.1|3798.1|3800.2|3797.2|3801.1|3798.1|3798.6|3795.6|0
1591002300000|2020-06-01 09:05:00|3800.1|3797.1|3801.5|3798.5|3802.7|3799.7|3799.4|3796.4|0
1591002600000|2020-06-01 09:10:00|3801.4|3798.4|3800.1|3797.1|3802|3799|3799.8|3796.8|0
1591002900000|2020-06-01 09:15:00|3799.9|3796.9|3800.1|3797.1|3801.1|3798.1|3799.9|3796.9|0
1591003200000|2020-06-01 09:20:00|3801|3798|3800.1|3797.1|3801.3|3798.3|3799.9|3796.9|0
1591003500000|2020-06-01 09:25:00|3799.5|3796.5|3800.4|3797.4|3800.9|3797.9|3799.5|3796.5|0
1591003800000|2020-06-01 09:30:00|3800.3|3797.3|3797.9|3794.9|3800.9|3797.9|3797.9|3794.9|0
1591004100000|2020-06-01 09:35:00|3797.8|3794.8|3802.6|3799.6|3802.7|3799.7|3797.5|3794.5|0
1591004400000|2020-06-01 09:40:00|3799.5|3796.5|3796.8|3793.8|3802.8|3799.8|3796.8|3793.8|0
1591004700000|2020-06-01 09:45:00|3796.6|3793.6|3793.1|3790.1|3797.1|3794.1|3792.4|3789.4|0
1591005000000|2020-06-01 09:50:00|3793|3790|3790|3787|3793|3790|3789.2|3786.2|0
1591005300000|2020-06-01 09:55:00|3790.6|3787.6|3790.7|3787.7|3791|3788|3789.5|3786.5|0
1591005600000|2020-06-01 10:00:00|3790.6|3787.6|3790.9|3787.9|3792|3789|3789.6|3786.6|0
1591005900000|2020-06-01 10:05:00|3791|3788|3792.3|3789.3|3792.4|3789.4|3791|3788|0
1591006200000|2020-06-01 10:10:00|3792.2|3789.2|3793|3790|3793.1|3790.1|3792.2|3789.2|0
1591006500000|2020-06-01 10:15:00|3793.1|3790.1|3792.7|3789.7|3793.4|3790.4|3792.4|3789.4|0
1591006800000|2020-06-01 10:20:00|3792.8|3789.8|3792.5|3789.5|3793.1|3790.1|3792.4|3789.4|0
1591007100000|2020-06-01 10:25:00|3792.7|3789.7|3792.4|3789.4|3793|3790|3792.4|3789.4|0
1591007400000|2020-06-01 10:30:00|3792.5|3789.5|3791.7|3788.7|3792.7|3789.7|3791.1|3788.1|0
1591007700000|2020-06-01 10:35:00|3791.9|3788.9|3791.9|3788.9|3792.1|3789.1|3790.7|3787.7|0
1591008000000|2020-06-01 10:40:00|3792.1|3789.1|3795.4|3792.4|3795.4|3792.4|3792.1|3789.1|0
1591008300000|2020-06-01 10:45:00|3794.9|3791.9|3796.3|3793.3|3797.1|3794.1|3794.9|3791.9|0
1591008600000|2020-06-01 10:50:00|3796.4|3793.4|3796.8|3793.8|3797|3794|3795.4|3792.4|0
1591008900000|2020-06-01 10:55:00|3796.9|3793.9|3798.3|3795.3|3798.5|3795.5|3796.3|3793.3|0
1591009200000|2020-06-01 11:00:00|3798.5|3795.5|3805.2|3802.2|3806.2|3803.2|3798.2|3795.2|0
1591009500000|2020-06-01 11:05:00|3805.1|3802.1|3804.7|3801.7|3805.4|3802.4|3802.8|3799.8|0
1591009800000|2020-06-01 11:10:00|3805.1|3802.1|3810.8|3807.8|3810.8|3807.8|3805|3802|0
1591010100000|2020-06-01 11:15:00|3810.9|3807.9|3811.2|3808.2|3812.1|3809.1|3809.3|3806.3|0
1591010400000|2020-06-01 11:20:00|3811.3|3808.3|3810.8|3807.8|3812.3|3809.3|3808.6|3805.6|0
1591010700000|2020-06-01 11:25:00|3811|3808|3812.4|3809.4|3812.9|3809.9|3810.7|3807.7|0
1591011000000|2020-06-01 11:30:00|3812.5|3809.5|3811.4|3808.4|3813|3810|3810.8|3807.8|0
1591011300000|2020-06-01 11:35:00|3811.5|3808.5|3812.7|3809.7|3812.9|3809.9|3810.5|3807.5|0
1591011600000|2020-06-01 11:40:00|3812.6|3809.6|3811.2|3808.2|3812.9|3809.9|3810.9|3807.9|0
1591011900000|2020-06-01 11:45:00|3811.1|3808.1|3810.6|3807.6|3811.5|3808.5|3810.1|3807.1|0
1591012200000|2020-06-01 11:50:00|3810.8|3807.8|3808.3|3805.3|3810.8|3807.8|3808.3|3805.3|0
1591012500000|2020-06-01 11:55:00|3808.4|3805.4|3807.9|3804.9|3809|3806|3807|3804|0
1591012800000|2020-06-01 12:00:00|3807.8|3804.8|3806.9|3803.9|3809.7|3806.7|3806.8|3803.8|0
1591013100000|2020-06-01 12:05:00|3807|3804|3807.9|3804.9|3809|3806|3806.2|3803.2|0
1591013400000|2020-06-01 12:10:00|3807.8|3804.8|3809.4|3806.4|3809.8|3806.8|3807.6|3804.6|0
1591013700000|2020-06-01 12:15:00|3809.3|3806.3|3806.8|3803.8|3809.6|3806.6|3806.8|3803.8|0
1591014000000|2020-06-01 12:20:00|3806.9|3803.9|3805.1|3802.1|3806.9|3803.9|3804.3|3801.3|0
1591014300000|2020-06-01 12:25:00|3805|3802|3801.5|3798.5|3805.4|3802.4|3801.3|3798.3|0
1591014600000|2020-06-01 12:30:00|3801.6|3798.6|3799.5|3796.5|3805.6|3802.6|3799.5|3796.5|0
1591014900000|2020-06-01 12:35:00|3799.6|3796.6|3797.4|3794.4|3800.5|3797.5|3797.3|3794.3|0
1591015200000|2020-06-01 12:40:00|3797.7|3794.7|3800.6|3797.6|3800.6|3797.6|3797.1|3794.1|0
1591015500000|2020-06-01 12:45:00|3800.7|3797.7|3800.6|3797.6|3801.2|3798.2|3800.4|3797.4|0
1591015800000|2020-06-01 12:50:00|3800.7|3797.7|3799.2|3796.2|3800.7|3797.7|3798.5|3795.5|0
1591016100000|2020-06-01 12:55:00|3799.3|3796.3|3800.4|3797.4|3801.5|3798.5|3799.3|3796.3|0
1591016400000|2020-06-01 13:00:00|3800.1|3797.1|3797.4|3794.4|3800.4|3797.4|3796.8|3793.8|0
1591016700000|2020-06-01 13:05:00|3797.5|3794.5|3798.3|3795.3|3799|3796|3796.9|3793.9|0
1591017000000|2020-06-01 13:10:00|3799.1|3796.1|3800.5|3797.5|3801.9|3798.9|3798.4|3795.4|0
1591017300000|2020-06-01 13:15:00|3800.6|3797.6|3801.5|3798.5|3802.5|3799.5|3800|3797|0
1591017600000|2020-06-01 13:20:00|3801.4|3798.4|3800.7|3797.7|3801.4|3798.4|3800|3797|0
1591017900000|2020-06-01 13:25:00|3800.9|3797.9|3803.2|3800.2|3805.3|3802.3|3800.6|3797.6|0
1591018200000|2020-06-01 13:30:00|3802.7|3799.7|3820.9|3819.1|3822.3|3820.5|3791.2|3789.4|0
1591018500000|2020-06-01 13:35:00|3820.7|3818.9|3809.3|3807.5|3823.6|3821.8|3804.4|3802.6|0
1591018800000|2020-06-01 13:40:00|3809.9|3808.1|3832|3830.2|3833.7|3831.9|3808.2|3806.4|0
1591019100000|2020-06-01 13:45:00|3832.3|3830.5|3830.3|3828.5|3836.8|3835|3824.2|3822.4|0
1591019400000|2020-06-01 13:50:00|3830.5|3828.7|3830.6|3828.8|3831.6|3829.8|3823.2|3821.4|0
1591019700000|2020-06-01 13:55:00|3830.1|3828.3|3831.4|3829.6|3839.5|3837.7|3829.9|3828.1|0
1591020000000|2020-06-01 14:00:00|3833.3|3831.5|3838.3|3836.5|3840.7|3838.9|3828|3826.2|0
1591020300000|2020-06-01 14:05:00|3838.2|3836.4|3842.6|3840.8|3847.3|3845.5|3838|3836.2|0
1591020600000|2020-06-01 14:10:00|3841.1|3839.3|3839|3837.2|3845.4|3843.6|3833.2|3831.4|0
1591020900000|2020-06-01 14:15:00|3838.2|3836.4|3831.5|3829.7|3839.2|3837.4|3831.5|3829.7|0
1591021200000|2020-06-01 14:20:00|3830.6|3828.8|3831.7|3829.9|3833.2|3831.4|3828.6|3826.8|0
1591021500000|2020-06-01 14:25:00|3831.5|3829.7|3840.3|3838.5|3841.9|3840.1|3830.2|3828.4|0
1591021800000|2020-06-01 14:30:00|3840.2|3838.4|3844.2|3842.4|3844.9|3843.1|3839|3837.2|0
1591022100000|2020-06-01 14:35:00|3844.4|3842.6|3845.1|3843.3|3846.2|3844.4|3840.6|3838.8|0
1591022400000|2020-06-01 14:40:00|3844.7|3842.9|3845.2|3843.4|3847.8|3846|3841.4|3839.6|0
1591022700000|2020-06-01 14:45:00|3845.3|3843.5|3834.1|3832.3|3845.3|3843.5|3833.1|3831.3|0
1591023000000|2020-06-01 14:50:00|3834.4|3832.6|3837.7|3835.9|3840.9|3839.1|3832.3|3830.5|0
1591023300000|2020-06-01 14:55:00|3837.8|3836|3841.3|3839.5|3842.1|3840.3|3837|3835.2|0
1591023600000|2020-06-01 15:00:00|3841.4|3839.6|3833.7|3831.9|3842.4|3840.6|3833.6|3831.8|0
1591023900000|2020-06-01 15:05:00|3833.8|3832|3838.5|3836.7|3839.8|3838|3833.2|3831.4|0
1591024200000|2020-06-01 15:10:00|3838.4|3836.6|3839.8|3838|3841|3839.2|3835.3|3833.5|0
1591024500000|2020-06-01 15:15:00|3839.6|3837.8|3832.3|3830.5|3839.6|3837.8|3830.2|3828.4|0
1591024800000|2020-06-01 15:20:00|3832.4|3830.6|3829.5|3827.7|3833.9|3832.1|3829.5|3827.7|0
1591025100000|2020-06-01 15:25:00|3829|3827.2|3831.9|3830.1|3831.9|3830.1|3826|3824.2|0
1591025400000|2020-06-01 15:30:00|3831.7|3829.9|3836|3834.2|3836|3834.2|3831.1|3829.3|0
1591025700000|2020-06-01 15:35:00|3836.3|3834.5|3833.2|3831.4|3836.4|3834.6|3832.9|3831.1|0
1591026000000|2020-06-01 15:40:00|3833.1|3831.3|3833|3831.2|3835.7|3833.9|3830.9|3829.1|0
1591026300000|2020-06-01 15:45:00|3833.1|3831.3|3833.1|3831.3|3834.7|3832.9|3831.7|3829.9|0
1591026600000|2020-06-01 15:50:00|3832.9|3831.1|3831.2|3829.4|3832.9|3831.1|3830|3828.2|0
1591026900000|2020-06-01 15:55:00|3831.1|3829.3|3834.6|3832.8|3835|3833.2|3830.7|3828.9|0
1591027200000|2020-06-01 16:00:00|3834.4|3832.6|3838.5|3836.7|3838.5|3836.7|3829.2|3827.4|0
1591027500000|2020-06-01 16:05:00|3838.6|3836.8|3835.4|3833.6|3840|3838.2|3833.5|3831.7|0
1591027800000|2020-06-01 16:10:00|3835.5|3833.7|3836.2|3834.4|3837.6|3835.8|3835.3|3833.5|0
1591028100000|2020-06-01 16:15:00|3836.1|3834.3|3840.4|3838.6|3840.7|3838.9|3836.1|3834.3|0
1591028400000|2020-06-01 16:20:00|3840.2|3838.4|3841.1|3839.3|3841.5|3839.7|3838.5|3836.7|0
1591028700000|2020-06-01 16:25:00|3840.6|3838.8|3839.2|3837.4|3841.5|3839.7|3839.2|3837.4|0
1591029000000|2020-06-01 16:30:00|3839.3|3837.5|3843.1|3841.3|3843.7|3841.9|3839.3|3837.5|0
1591029300000|2020-06-01 16:35:00|3842.9|3841.1|3842.3|3840.5|3844|3842.2|3841.5|3839.7|0
1591029600000|2020-06-01 16:40:00|3842.2|3840.4|3844.5|3842.7|3845.4|3843.6|3842.2|3840.4|0
1591029900000|2020-06-01 16:45:00|3844.4|3842.6|3847.4|3845.6|3847.4|3845.6|3844.2|3842.4|0
1591030200000|2020-06-01 16:50:00|3847.3|3845.5|3846.6|3844.8|3848.6|3846.8|3846|3844.2|0
1591030500000|2020-06-01 16:55:00|3846.7|3844.9|3842.9|3841.1|3847.1|3845.3|3841.9|3840.1|0
1591030800000|2020-06-01 17:00:00|3843.1|3841.3|3847.2|3845.4|3847.6|3845.8|3842.9|3841.1|0
1591031100000|2020-06-01 17:05:00|3846.9|3845.1|3850|3848.2|3850.9|3849.1|3846.8|3845|0
1591031400000|2020-06-01 17:10:00|3850.1|3848.3|3850.6|3848.8|3850.7|3848.9|3847.5|3845.7|0
1591031700000|2020-06-01 17:15:00|3850.7|3848.9|3851|3849.2|3851.8|3850|3849.6|3847.8|0
1591032000000|2020-06-01 17:20:00|3851.1|3849.3|3855.3|3853.5|3855.3|3853.5|3851|3849.2|0
1591032300000|2020-06-01 17:25:00|3855.2|3853.4|3854.9|3853.1|3856.7|3854.9|3853.5|3851.7|0
1591032600000|2020-06-01 17:30:00|3854.8|3853|3853.2|3851.4|3855|3853.2|3853|3851.2|0
1591032900000|2020-06-01 17:35:00|3853.3|3851.5|3855.1|3853.3|3855.6|3853.8|3853.3|3851.5|0
1591033200000|2020-06-01 17:40:00|3855|3853.2|3852|3850.2|3855.6|3853.8|3852|3850.2|0
1591033500000|2020-06-01 17:45:00|3852.1|3850.3|3850.6|3848.8|3853.8|3852|3850.4|3848.6|0
1591033800000|2020-06-01 17:50:00|3850.7|3848.9|3850.9|3849.1|3851.2|3849.4|3849|3847.2|0
1591034100000|2020-06-01 17:55:00|3850.8|3849|3852.3|3850.5|3853.2|3851.4|3849.6|3847.8|0
1591034400000|2020-06-01 18:00:00|3852.4|3850.6|3851.1|3849.3|3853.4|3851.6|3851|3849.2|0
1591034700000|2020-06-01 18:05:00|3851.2|3849.4|3851.9|3850.1|3852.8|3851|3849.3|3847.5|0
1591035000000|2020-06-01 18:10:00|3852|3850.2|3853.1|3851.3|3853.2|3851.4|3850.2|3848.4|0
1591035300000|2020-06-01 18:15:00|3853.2|3851.4|3852.8|3851|3853.2|3851.4|3849.5|3847.7|0
1591035600000|2020-06-01 18:20:00|3852.7|3850.9|3847.6|3845.8|3853.6|3851.8|3846.8|3845|0
1591035900000|2020-06-01 18:25:00|3847.5|3845.7|3849.7|3847.9|3850.7|3848.9|3846.8|3845|0
1591036200000|2020-06-01 18:30:00|3849.6|3847.8|3853.2|3851.4|3853.4|3851.6|3847.4|3845.6|0
1591036500000|2020-06-01 18:35:00|3853.3|3851.5|3853|3851.2|3854|3852.2|3851.9|3850.1|0
1591036800000|2020-06-01 18:40:00|3853.1|3851.3|3855|3853.2|3855.6|3853.8|3852.8|3851|0
1591037100000|2020-06-01 18:45:00|3854.8|3853|3854.4|3852.6|3854.9|3853.1|3851.5|3849.7|0
1591037400000|2020-06-01 18:50:00|3854.2|3852.4|3851|3849.2|3854.6|3852.8|3850.8|3849|0
1591037700000|2020-06-01 18:55:00|3850.9|3849.1|3852.9|3851.1|3853.3|3851.5|3850.8|3849|0
1591038000000|2020-06-01 19:00:00|3853|3851.2|3854.3|3852.5|3854.3|3852.5|3851.1|3849.3|0
1591038300000|2020-06-01 19:05:00|3854.4|3852.6|3853.5|3851.7|3855.4|3853.6|3849.7|3847.9|0
1591038600000|2020-06-01 19:10:00|3853.8|3852|3851.9|3850.1|3853.8|3852|3850.7|3848.9|0
1591038900000|2020-06-01 19:15:00|3851.5|3849.7|3854.7|3852.9|3854.7|3852.9|3848.3|3846.5|0
1591039200000|2020-06-01 19:20:00|3854.6|3852.8|3856.7|3854.9|3856.8|3855|3853.2|3851.4|0
1591039500000|2020-06-01 19:25:00|3856.8|3855|3860.3|3858.5|3861.1|3859.3|3856.8|3855|0
1591039800000|2020-06-01 19:30:00|3860.2|3858.4|3859.9|3858.1|3861.6|3859.8|3857.8|3856|0
1591040100000|2020-06-01 19:35:00|3860|3858.2|3859.5|3857.7|3861|3859.2|3856.4|3854.6|0
1591040400000|2020-06-01 19:40:00|3859.4|3857.6|3861.2|3859.4|3861.3|3859.5|3856.5|3854.7|0
1591040700000|2020-06-01 19:45:00|3861|3859.2|3860.6|3858.8|3862.7|3860.9|3858.6|3856.8|0
1591041000000|2020-06-01 19:50:00|3860|3858.2|3865|3863.2|3865|3863.2|3859.9|3858.1|0
1591041300000|2020-06-01 19:55:00|3865.2|3863.4|3866.3|3864.5|3869.5|3867.7|3864.6|3862.8|0
1591041600000|2020-06-01 20:00:00|3866.9|3863.9|3866.5|3863.5|3870.5|3867.5|3866.5|3863.5|0
1591041900000|2020-06-01 20:05:00|3866.3|3863.3|3869.8|3866.8|3869.8|3866.8|3866.3|3863.3|0
1591042200000|2020-06-01 20:10:00|3869.7|3866.7|3868|3865|3870.3|3867.3|3866.5|3863.5|0
1591042500000|2020-06-01 20:15:00|3868.3|3865.3|3867.5|3864.5|3868.7|3865.7|3867.4|3864.4|0
1591042800000|2020-06-01 20:20:00|3867.4|3864.4|3867.8|3864.8|3868.1|3865.1|3865.2|3862.2|0
1591043100000|2020-06-01 20:25:00|3867.9|3864.9|3867.8|3864.8|3868.8|3865.8|3867.8|3864.8|0
1591043400000|2020-06-01 20:30:00|3867.6|3864.6|3867|3864|3867.7|3864.7|3865.9|3862.9|0
1591043700000|2020-06-01 20:35:00|3867.1|3864.1|3868|3865|3868.7|3865.7|3866.4|3863.4|0
1591044000000|2020-06-01 20:40:00|3867.9|3864.9|3869.1|3866.1|3869.2|3866.2|3867.9|3864.9|0
1591044300000|2020-06-01 20:45:00|3869|3866|3868.2|3865.2|3869|3866|3867.9|3864.9|0
1591044600000|2020-06-01 20:50:00|3868.3|3865.3|3866.5|3863.5|3868.4|3865.4|3866.5|3863.5|0
1591044900000|2020-06-01 20:55:00|3866.8|3863.8|3865.7|3862.7|3867.1|3864.1|3865.6|3862.6|0
1591045200000|2020-06-01 21:00:00|3866.5|3863.5|3866.7|3863.7|3867.2|3864.2|3866.5|3863.5|0
1591045500000|2020-06-01 21:05:00|3866.8|3863.8|3866.7|3863.7|3867.2|3864.2|3866.6|3863.6|0
1591045800000|2020-06-01 21:10:00|3866.6|3863.6|3866.7|3863.7|3867.5|3864.5|3866.6|3863.6|0
1591046100000|2020-06-01 21:15:00|3866.6|3863.6|3866.7|3863.7|3866.7|3863.7|3866.4|3863.4|0
1591046400000|2020-06-01 21:20:00|3866.8|3863.8|3867.3|3864.3|3867.7|3864.7|3866.7|3863.7|0
1591046700000|2020-06-01 21:25:00|3867.4|3864.4|3866.4|3863.4|3867.6|3864.6|3866.3|3863.3|0
1591047000000|2020-06-01 21:30:00|3866.3|3863.3|3866.6|3863.6|3866.7|3863.7|3866.3|3863.3|0
1591047300000|2020-06-01 21:35:00|3866.5|3863.5|3867.2|3864.2|3867.8|3864.8|3866.4|3863.4|0
1591047600000|2020-06-01 21:40:00|3867.3|3864.3|3867.2|3864.2|3867.8|3864.8|3866.5|3863.5|0
1591047900000|2020-06-01 21:45:00|3867.3|3864.3|3867.1|3864.1|3867.4|3864.4|3867.1|3864.1|0
1591048200000|2020-06-01 21:50:00|3867.2|3864.2|3867.1|3864.1|3867.3|3864.3|3867|3864|0
1591048500000|2020-06-01 21:55:00|3867|3864|3867|3864|3867.2|3864.2|3866.9|3863.9|0
1591048800000|2020-06-01 22:00:00|3867.1|3864.1|3866.4|3863.4|3867.4|3864.4|3866.3|3863.3|0
1591049100000|2020-06-01 22:05:00|3866.3|3863.3|3867.1|3864.1|3867.4|3864.4|3866.3|3863.3|0
1591049400000|2020-06-01 22:10:00|3867|3864|3868.6|3865.6|3868.7|3865.7|3866.9|3863.9|0
1591049700000|2020-06-01 22:15:00|3868.7|3865.7|3867.2|3864.2|3868.7|3865.7|3867|3864|0
1591050000000|2020-06-01 22:20:00|3867.3|3864.3|3867.4|3864.4|3867.4|3864.4|3867.3|3864.3|0
1591050300000|2020-06-01 22:25:00|3867.3|3864.3|3867.7|3864.7|3867.9|3864.9|3867.2|3864.2|0
1591050600000|2020-06-01 22:30:00|3867.6|3864.6|3867.9|3864.9|3868|3865|3867.4|3864.4|0
1591050900000|2020-06-01 22:35:00|3867.8|3864.8|3867.6|3864.6|3867.9|3864.9|3867.6|3864.6|0
1591051200000|2020-06-01 22:40:00|3867.7|3864.7|3866.8|3863.8|3867.7|3864.7|3866.7|3863.7|0
1591051500000|2020-06-01 22:45:00|3866.7|3863.7|3861.3|3858.3|3867.3|3864.3|3861.3|3858.3|0
1591051800000|2020-06-01 22:50:00|3861.5|3858.5|3861|3858|3862.5|3859.5|3860.4|3857.4|0
1591052100000|2020-06-01 22:55:00|3861.1|3858.1|3862.3|3859.3|3862.6|3859.6|3861|3858|0
1591052400000|2020-06-01 23:00:00|3862.1|3859.1|3859.3|3856.3|3862.1|3859.1|3859.3|3856.3|0
1591052700000|2020-06-01 23:05:00|3859|3856|3855.5|3852.5|3859|3856|3855.5|3852.5|0
1591053000000|2020-06-01 23:10:00|3855.4|3852.4|3853.2|3850.2|3856|3853|3853.2|3850.2|0
1591053300000|2020-06-01 23:15:00|3853.3|3850.3|3854.7|3851.7|3855.3|3852.3|3852.5|3849.5|0
1591053600000|2020-06-01 23:20:00|3854.8|3851.8|3855.3|3852.3|3856.6|3853.6|3854.4|3851.4|0
1591053900000|2020-06-01 23:25:00|3855.2|3852.2|3853.8|3850.8|3855.6|3852.6|3853|3850|0
1591054200000|2020-06-01 23:30:00|3853.9|3850.9|3854.9|3851.9|3854.9|3851.9|3853.1|3850.1|0
1591054500000|2020-06-01 23:35:00|3854.8|3851.8|3850.8|3847.8|3854.9|3851.9|3850.8|3847.8|0
1591054800000|2020-06-01 23:40:00|3850.7|3847.7|3848.9|3845.9|3850.7|3847.7|3848.3|3845.3|0
1591055100000|2020-06-01 23:45:00|3849.2|3846.2|3848.8|3845.8|3850.4|3847.4|3847.8|3844.8|0
1591055400000|2020-06-01 23:50:00|3848.9|3845.9|3849.6|3846.6|3851|3848|3847.7|3844.7|0
1591055700000|2020-06-01 23:55:00|3850.3|3847.3|3849.7|3844.7|3850.5|3847.5|3847.2|3844.1|0
1591056000000|2020-06-02 00:00:00|3849.2|3844.2|3850.2|3845.2|3851|3846|3846.7|3841.7|0
1591056300000|2020-06-02 00:05:00|3850.3|3845.3|3851.2|3846.2|3852.3|3847.3|3850.2|3845.2|0
1591056600000|2020-06-02 00:10:00|3851|3846|3853.5|3848.5|3856.9|3851.9|3850.3|3845.3|0
1591056900000|2020-06-02 00:15:00|3853.7|3848.7|3852.3|3847.3|3854.7|3849.7|3851.4|3846.4|0
1591057200000|2020-06-02 00:20:00|3852.2|3847.2|3852.2|3847.2|3853.5|3848.5|3851.3|3846.3|0
1591057500000|2020-06-02 00:25:00|3852.1|3847.1|3854.4|3849.4|3855.3|3850.3|3851.6|3846.6|0
1591057800000|2020-06-02 00:30:00|3854.3|3849.3|3853.9|3848.9|3855.7|3850.7|3853.4|3848.4|0
1591058100000|2020-06-02 00:35:00|3854.2|3849.2|3851.4|3846.4|3855.4|3850.4|3850.4|3845.4|0
1591058400000|2020-06-02 00:40:00|3851.3|3846.3|3853.2|3848.2|3854.3|3849.3|3850.8|3845.8|0
1591058700000|2020-06-02 00:45:00|3853.1|3848.1|3851.1|3846.1|3854.1|3849.1|3850.6|3845.6|0
1591059000000|2020-06-02 00:50:00|3851|3846|3853.5|3848.5|3853.6|3848.6|3849.4|3844.4|0
1591059300000|2020-06-02 00:55:00|3853.8|3848.8|3856.1|3851.1|3856.1|3851.1|3852.1|3847.1|0
1591059600000|2020-06-02 01:00:00|3855.9|3850.9|3855|3850|3857.6|3852.6|3852.8|3847.8|0
1591059900000|2020-06-02 01:05:00|3855.3|3850.3|3855.8|3850.8|3856.7|3851.7|3853.2|3848.2|0
1591060200000|2020-06-02 01:10:00|3856|3851|3856.7|3851.7|3856.8|3851.8|3853.7|3848.7|0
1591060500000|2020-06-02 01:15:00|3856.6|3851.6|3854.9|3849.9|3857.6|3852.6|3854.3|3849.3|0
1591060800000|2020-06-02 01:20:00|3854.8|3849.8|3856.2|3851.2|3856.6|3851.6|3854.1|3849.1|0
1591061100000|2020-06-02 01:25:00|3856.4|3851.4|3854.1|3849.1|3856.4|3851.4|3853.4|3848.4|0
1591061400000|2020-06-02 01:30:00|3854.2|3849.2|3854.1|3849.1|3856.9|3851.9|3853.4|3848.4|0
1591061700000|2020-06-02 01:35:00|3854.3|3849.3|3855.5|3850.5|3855.8|3850.8|3852.9|3847.9|0
1591062000000|2020-06-02 01:40:00|3855.6|3850.6|3854.7|3849.7|3856.5|3851.5|3853.7|3848.7|0
1591062300000|2020-06-02 01:45:00|3854.8|3849.8|3850|3845|3855.2|3850.2|3849.4|3844.4|0
1591062600000|2020-06-02 01:50:00|3850.1|3845.1|3847.3|3842.3|3850.1|3845.1|3845.9|3840.9|0
1591062900000|2020-06-02 01:55:00|3847.2|3842.2|3848.3|3843.3|3849.6|3844.6|3847|3842|0
1591063200000|2020-06-02 02:00:00|3848.2|3843.2|3850.8|3845.8|3850.8|3845.8|3847.7|3842.7|0
1591063500000|2020-06-02 02:05:00|3850.7|3845.7|3850.6|3845.6|3851.7|3846.7|3850.1|3845.1|0
1591063800000|2020-06-02 02:10:00|3850.5|3845.5|3846.1|3841.1|3851|3846|3845.5|3840.5|0
1591064100000|2020-06-02 02:15:00|3846.3|3841.3|3847.5|3842.5|3847.9|3842.9|3845.4|3840.4|0
1591064400000|2020-06-02 02:20:00|3847.4|3842.4|3847.4|3842.4|3847.8|3842.8|3846.7|3841.7|0
1591064700000|2020-06-02 02:25:00|3847.5|3842.5|3847.1|3842.1|3848.2|3843.2|3846.3|3841.3|0
1591065000000|2020-06-02 02:30:00|3847.2|3842.2|3848.8|3843.8|3849.1|3844.1|3846.5|3841.5|0
1591065300000|2020-06-02 02:35:00|3848.7|3843.7|3851.5|3846.5|3851.8|3846.8|3847.8|3842.8|0
1591065600000|2020-06-02 02:40:00|3851.6|3846.6|3851.1|3846.1|3852.1|3847.1|3850|3845|0
1591065900000|2020-06-02 02:45:00|3851|3846|3852.1|3847.1|3852.6|3847.6|3850.9|3845.9|0
1591066200000|2020-06-02 02:50:00|3852.3|3847.3|3849.5|3844.5|3853.1|3848.1|3849.1|3844.1|0
1591066500000|2020-06-02 02:55:00|3849.4|3844.4|3849.9|3844.9|3850.5|3845.5|3848.3|3843.3|0
1591066800000|2020-06-02 03:00:00|3849.8|3844.8|3851.7|3846.7|3852.3|3847.3|3849.7|3844.7|0
1591067100000|2020-06-02 03:05:00|3851.8|3846.8|3850.8|3845.8|3852.6|3847.6|3850.7|3845.7|0
1591067400000|2020-06-02 03:10:00|3850.9|3845.9|3852.3|3847.3|3852.8|3847.8|3850.5|3845.5|0
1591067700000|2020-06-02 03:15:00|3852.4|3847.4|3851|3846|3852.9|3847.9|3850.6|3845.6|0
1591068000000|2020-06-02 03:20:00|3851.1|3846.1|3852.1|3847.1|3852.2|3847.2|3850.7|3845.7|0
1591068300000|2020-06-02 03:25:00|3852.2|3847.2|3851.4|3846.4|3852.6|3847.6|3850.9|3845.9|0
1591068600000|2020-06-02 03:30:00|3851.5|3846.5|3851.4|3846.4|3852.3|3847.3|3851.1|3846.1|0
1591068900000|2020-06-02 03:35:00|3851.5|3846.5|3852.6|3847.6|3853.7|3848.7|3851.2|3846.2|0
1591069200000|2020-06-02 03:40:00|3852.5|3847.5|3852.9|3847.9|3853.5|3848.5|3852.3|3847.3|0
1591069500000|2020-06-02 03:45:00|3853|3848|3853.5|3848.5|3854.4|3849.4|3852.7|3847.7|0
1591069800000|2020-06-02 03:50:00|3853.4|3848.4|3853.9|3848.9|3854.1|3849.1|3852.9|3847.9|0
1591070100000|2020-06-02 03:55:00|3854|3849|3853.4|3848.4|3854.2|3849.2|3853|3848|0
1591070400000|2020-06-02 04:00:00|3853.6|3848.6|3853.1|3848.1|3854.1|3849.1|3852.2|3847.2|0
1591070700000|2020-06-02 04:05:00|3853.2|3848.2|3854.2|3849.2|3854.2|3849.2|3852.6|3847.6|0
1591071000000|2020-06-02 04:10:00|3854.1|3849.1|3853.8|3848.8|3854.7|3849.7|3853.5|3848.5|0
1591071300000|2020-06-02 04:15:00|3853.7|3848.7|3853.4|3848.4|3854.4|3849.4|3853.1|3848.1|0
1591071600000|2020-06-02 04:20:00|3853.3|3848.3|3853.4|3848.4|3853.8|3848.8|3852.9|3847.9|0
1591071900000|2020-06-02 04:25:00|3853.5|3848.5|3851.9|3846.9|3853.5|3848.5|3850.5|3845.5|0
1591072200000|2020-06-02 04:30:00|3851.8|3846.8|3852.7|3847.7|3853.5|3848.5|3851.3|3846.3|0
1591072500000|2020-06-02 04:35:00|3852.6|3847.6|3853.3|3848.3|3853.8|3848.8|3852|3847|0
1591072800000|2020-06-02 04:40:00|3853.5|3848.5|3853|3848|3853.8|3848.8|3852.8|3847.8|0
1591073100000|2020-06-02 04:45:00|3853.2|3848.2|3853.4|3848.4|3853.7|3848.7|3853|3848|0
1591073400000|2020-06-02 04:50:00|3853.3|3848.3|3853.1|3848.1|3853.8|3848.8|3853|3848|0
1591073700000|2020-06-02 04:55:00|3853|3848|3852.9|3847.9|3853.6|3848.6|3852.2|3847.2|0
1591074000000|2020-06-02 05:00:00|3853|3848|3855.5|3850.5|3855.9|3850.9|3852.9|3847.9|0
1591074300000|2020-06-02 05:05:00|3855.6|3850.6|3855.6|3850.6|3856.5|3851.5|3854.9|3849.9|0
1591074600000|2020-06-02 05:10:00|3855.7|3850.7|3859.9|3854.9|3860.1|3855.1|3855.6|3850.6|0
1591074900000|2020-06-02 05:15:00|3859.8|3854.8|3859.5|3854.5|3860.3|3855.3|3859|3854|0
1591075200000|2020-06-02 05:20:00|3859.6|3854.6|3859.8|3854.8|3860|3855|3858.7|3853.7|0
1591075500000|2020-06-02 05:25:00|3859.9|3854.9|3858.9|3853.9|3860.3|3855.3|3858.6|3853.6|0
1591075800000|2020-06-02 05:30:00|3859|3854|3860.8|3855.8|3861.9|3856.9|3858.9|3853.9|0
1591076100000|2020-06-02 05:35:00|3860.9|3855.9|3860.8|3855.8|3862.1|3857.1|3859.9|3854.9|0
1591076400000|2020-06-02 05:40:00|3860.6|3855.6|3863.7|3858.7|3863.7|3858.7|3860.6|3855.6|0
1591076700000|2020-06-02 05:45:00|3863.5|3858.5|3862.6|3857.6|3864|3859|3862.5|3857.5|0
1591077000000|2020-06-02 05:50:00|3862.8|3857.8|3861|3856|3863.4|3858.4|3860.5|3855.5|0
1591077300000|2020-06-02 05:55:00|3861.2|3856.2|3866.3|3861.3|3866.3|3861.3|3861.1|3856.1|0
1591077600000|2020-06-02 06:00:00|3865.8|3860.8|3867.2|3862.2|3867.5|3862.5|3864.9|3859.9|0
1591077900000|2020-06-02 06:05:00|3866.9|3861.9|3864.2|3859.2|3867|3862|3864.2|3859.2|0
1591078200000|2020-06-02 06:10:00|3864|3859|3864.9|3859.9|3866.2|3861.2|3863.8|3858.8|0
1591078500000|2020-06-02 06:15:00|3864.8|3859.8|3865.3|3860.3|3865.9|3860.9|3863.9|3858.9|0
1591078800000|2020-06-02 06:20:00|3865.2|3860.2|3865.9|3860.9|3866.3|3861.3|3864.2|3859.2|0
1591079100000|2020-06-02 06:25:00|3865.8|3860.8|3868.9|3863.9|3869.5|3864.5|3865.3|3860.3|0
1591079400000|2020-06-02 06:30:00|3869|3864|3868.2|3863.2|3869.5|3864.5|3867.7|3862.7|0
1591079700000|2020-06-02 06:35:00|3868.4|3863.4|3867.8|3862.8|3869|3864|3867.7|3862.7|0
1591080000000|2020-06-02 06:40:00|3867.7|3862.7|3868.1|3863.1|3868.9|3863.9|3867.1|3862.1|0
1591080300000|2020-06-02 06:45:00|3868|3863|3865.5|3860.5|3868.4|3863.4|3865.2|3860.2|0
1591080600000|2020-06-02 06:50:00|3865.3|3860.3|3865.4|3860.4|3866|3861|3864.7|3859.7|0
1591080900000|2020-06-02 06:55:00|3865.5|3860.5|3866.2|3861.2|3866.6|3861.6|3864.3|3859.3|0
1591081200000|2020-06-02 07:00:00|3866.4|3861.4|3864.6|3859.6|3869.2|3864.2|3864.6|3859.6|0
1591081500000|2020-06-02 07:05:00|3864.7|3859.7|3867|3862|3867.1|3862.1|3862.6|3857.6|0
1591081800000|2020-06-02 07:10:00|3866.8|3861.8|3866.9|3861.9|3869.1|3864.1|3865.9|3860.9|0
1591082100000|2020-06-02 07:15:00|3867.1|3862.1|3864.6|3859.6|3867.3|3862.3|3863.2|3858.2|0
1591082400000|2020-06-02 07:20:00|3864.5|3859.5|3864.8|3859.8|3866.2|3861.2|3863.3|3858.3|0
1591082700000|2020-06-02 07:25:00|3864.9|3859.9|3871|3866|3873.4|3868.4|3864.4|3859.4|0
1591083000000|2020-06-02 07:30:00|3870.9|3865.9|3872.1|3867.1|3875.4|3870.4|3870.8|3865.8|0
1591083300000|2020-06-02 07:35:00|3872.2|3867.2|3873.1|3868.1|3874.9|3869.9|3871.1|3866.1|0
1591083600000|2020-06-02 07:40:00|3873.3|3868.3|3874.4|3869.4|3875.3|3870.3|3871.6|3866.6|0
1591083900000|2020-06-02 07:45:00|3874.5|3869.5|3873.1|3868.1|3875.8|3870.8|3872.3|3867.3|0
1591084200000|2020-06-02 07:50:00|3873.2|3868.2|3871.9|3866.9|3873.2|3868.2|3870.7|3865.7|0
1591084500000|2020-06-02 07:55:00|3871.6|3866.6|3872.6|3867.6|3873.2|3868.2|3871.1|3866.1|0
1591084800000|2020-06-02 08:00:00|3872.5|3867.5|3866.4|3863.4|3872.7|3868.9|3865.9|3862.9|0
1591085100000|2020-06-02 08:05:00|3867|3864|3873.5|3870.5|3874.3|3871.3|3867|3864|0
1591085400000|2020-06-02 08:10:00|3872.8|3869.8|3873.4|3870.4|3874.3|3871.3|3870.9|3867.9|0
1591085700000|2020-06-02 08:15:00|3873.6|3870.6|3877.1|3874.1|3878.2|3875.2|3871.5|3868.5|0
1591086000000|2020-06-02 08:20:00|3875.1|3872.1|3878|3875|3879|3876|3875.1|3872.1|0
1591086300000|2020-06-02 08:25:00|3878.5|3875.5|3880.7|3877.7|3882.2|3879.2|3877.9|3874.9|0
1591086600000|2020-06-02 08:30:00|3880.8|3877.8|3881.3|3878.3|3883.5|3880.5|3880.1|3877.1|0
1591086900000|2020-06-02 08:35:00|3881.6|3878.6|3882.3|3879.3|3886|3883|3880.1|3877.1|0
1591087200000|2020-06-02 08:40:00|3882.6|3879.6|3884.4|3881.4|3887.5|3884.5|3882.3|3879.3|0
1591087500000|2020-06-02 08:45:00|3883.5|3880.5|3887.7|3884.7|3890|3887|3883.4|3880.4|0
1591087800000|2020-06-02 08:50:00|3887.5|3884.5|3888.8|3885.8|3888.9|3885.9|3885.9|3882.9|0
1591088100000|2020-06-02 08:55:00|3888.7|3885.7|3887.5|3884.5|3889.4|3886.4|3887.5|3884.5|0
1591088400000|2020-06-02 09:00:00|3887.3|3884.3|3887.5|3884.5|3887.9|3884.9|3887|3884|0
1591088700000|2020-06-02 09:05:00|3887.6|3884.6|3888.8|3885.8|3891.1|3888.1|3887.6|3884.6|0
1591089000000|2020-06-02 09:10:00|3889.1|3886.1|3890.3|3887.3|3890.7|3887.7|3888.3|3885.3|0
1591089300000|2020-06-02 09:15:00|3890.6|3887.6|3889|3886|3890.6|3887.6|3888.2|3885.2|0
1591089600000|2020-06-02 09:20:00|3889.2|3886.2|3891.5|3888.5|3891.6|3888.6|3888.8|3885.8|0
1591089900000|2020-06-02 09:25:00|3891.6|3888.6|3892.1|3889.1|3892.8|3889.8|3891.2|3888.2|0
1591090200000|2020-06-02 09:30:00|3892.2|3889.2|3894.2|3891.2|3894.2|3891.2|3891.1|3888.1|0
1591090500000|2020-06-02 09:35:00|3894|3891|3891.4|3888.4|3895.3|3892.3|3891.4|3888.4|0
1591090800000|2020-06-02 09:40:00|3891.3|3888.3|3894|3891|3895.3|3892.3|3891.3|3888.3|0
1591091100000|2020-06-02 09:45:00|3894.2|3891.2|3894.1|3891.1|3894.6|3891.6|3893.8|3890.8|0
1591091400000|2020-06-02 09:50:00|3893.7|3890.7|3893.1|3890.1|3894.2|3891.2|3892.7|3889.7|0
1591091700000|2020-06-02 09:55:00|3893|3890|3892.7|3889.7|3893.7|3890.7|3892.7|3889.7|0
1591092000000|2020-06-02 10:00:00|3892.6|3889.6|3892|3889|3892.9|3889.9|3891.3|3888.3|0
1591092300000|2020-06-02 10:05:00|3892.5|3889.5|3893.9|3890.9|3894.2|3891.2|3892|3889|0
1591092600000|2020-06-02 10:10:00|3894|3891|3893.3|3890.3|3894|3891|3892|3889|0
1591092900000|2020-06-02 10:15:00|3893.8|3890.8|3891.9|3888.9|3894.3|3891.3|3891.9|3888.9|0
1591093200000|2020-06-02 10:20:00|3892.4|3889.4|3892|3889|3892.7|3889.7|3892|3889|0
1591093500000|2020-06-02 10:25:00|3892.1|3889.1|3892.6|3889.6|3892.7|3889.7|3891.5|3888.5|0
1591093800000|2020-06-02 10:30:00|3892.7|3889.7|3893|3890|3893.1|3890.1|3892.5|3889.5|0
1591094100000|2020-06-02 10:35:00|3893.3|3890.3|3892.8|3889.8|3894.2|3891.2|3892.6|3889.6|0
1591094400000|2020-06-02 10:40:00|3893|3890|3892.6|3889.6|3893.5|3890.5|3892.2|3889.2|0
1591094700000|2020-06-02 10:45:00|3892.7|3889.7|3893.3|3890.3|3893.6|3890.6|3892.7|3889.7|0
1591095000000|2020-06-02 10:50:00|3893.2|3890.2|3893.4|3890.4|3893.5|3890.5|3893.2|3890.2|0
1591095300000|2020-06-02 10:55:00|3893.3|3890.3|3893.9|3890.9|3894.3|3891.3|3893.1|3890.1|0
1591095600000|2020-06-02 11:00:00|3893|3890|3888.9|3885.9|3893.3|3890.3|3887.8|3884.8|0
1591095900000|2020-06-02 11:05:00|3889|3886|3887.3|3884.3|3889|3886|3886.3|3883.3|0
1591096200000|2020-06-02 11:10:00|3886.9|3883.9|3886|3883|3887.5|3884.5|3885.9|3882.9|0
1591096500000|2020-06-02 11:15:00|3886.1|3883.1|3885.4|3882.4|3886.6|3883.6|3885.4|3882.4|0
1591096800000|2020-06-02 11:20:00|3885.5|3882.5|3883.5|3880.5|3885.5|3882.5|3883.3|3880.3|0
1591097100000|2020-06-02 11:25:00|3883.3|3880.3|3880.3|3877.3|3883.4|3880.4|3879.1|3876.1|0
1591097400000|2020-06-02 11:30:00|3880.2|3877.2|3878|3875|3880.3|3877.3|3878|3875|0
1591097700000|2020-06-02 11:35:00|3877.8|3874.8|3878.3|3875.3|3878.6|3875.6|3877.7|3874.7|0
1591098000000|2020-06-02 11:40:00|3878.2|3875.2|3878.5|3875.5|3878.9|3875.9|3878|3875|0
1591098300000|2020-06-02 11:45:00|3878.4|3875.4|3879.5|3876.5|3879.5|3876.5|3878.4|3875.4|0
1591098600000|2020-06-02 11:50:00|3879.6|3876.6|3877.6|3874.6|3879.6|3876.6|3877.4|3874.4|0
1591098900000|2020-06-02 11:55:00|3875.8|3872.8|3874.1|3871.1|3877.3|3874.3|3872.4|3869.4|0
1591099200000|2020-06-02 12:00:00|3873.8|3870.8|3874.5|3871.5|3875.4|3872.4|3873.6|3870.6|0
1591099500000|2020-06-02 12:05:00|3874.6|3871.6|3872.7|3869.7|3874.9|3871.9|3872.4|3869.4|0
1591099800000|2020-06-02 12:10:00|3872.6|3869.6|3872.1|3869.1|3872.7|3869.7|3871.3|3868.3|0
1591100100000|2020-06-02 12:15:00|3872.3|3869.3|3873.5|3870.5|3874|3871|3872.3|3869.3|0
1591100400000|2020-06-02 12:20:00|3873.6|3870.6|3873.7|3870.7|3874.8|3871.8|3873.2|3870.2|0
1591100700000|2020-06-02 12:25:00|3873.2|3870.2|3873.7|3870.7|3874|3871|3872.6|3869.6|0
1591101000000|2020-06-02 12:30:00|3873.8|3870.8|3875.6|3872.6|3875.7|3872.7|3873.6|3870.6|0
1591101300000|2020-06-02 12:35:00|3875.7|3872.7|3874.1|3871.1|3875.7|3872.7|3874|3871|0
1591101600000|2020-06-02 12:40:00|3874.2|3871.2|3872.4|3869.4|3874.8|3871.8|3872.2|3869.2|0
1591101900000|2020-06-02 12:45:00|3872.2|3869.2|3865.9|3862.9|3872.2|3869.2|3865.4|3862.4|0
1591102200000|2020-06-02 12:50:00|3866|3863|3864.9|3861.9|3867.2|3864.2|3864|3861|0
1591102500000|2020-06-02 12:55:00|3865|3862|3868.5|3865.5|3868.7|3865.7|3865|3862|0
1591102800000|2020-06-02 13:00:00|3868.6|3865.6|3868.5|3865.5|3869.2|3866.2|3867.4|3864.4|0
1591103100000|2020-06-02 13:05:00|3868.2|3865.2|3869.5|3866.5|3869.5|3866.5|3867.2|3864.2|0
1591103400000|2020-06-02 13:10:00|3869.4|3866.4|3870.9|3867.9|3871.2|3868.2|3869.3|3866.3|0
1591103700000|2020-06-02 13:15:00|3871|3868|3872.2|3869.2|3873.4|3870.4|3870.7|3867.7|0
1591104000000|2020-06-02 13:20:00|3872.4|3869.4|3873.8|3870.8|3874|3871|3872.1|3869.1|0
1591104300000|2020-06-02 13:25:00|3873.6|3870.6|3866.5|3863.5|3874|3871|3866.4|3863.4|0
1591104600000|2020-06-02 13:30:00|3867.1|3864.1|3865.7|3863.9|3870|3868.2|3854.3|3852.5|0
1591104900000|2020-06-02 13:35:00|3866|3864.2|3867|3865.2|3869.6|3867.8|3858.5|3856.7|0
1591105200000|2020-06-02 13:40:00|3866.6|3864.8|3868.6|3866.8|3868.6|3866.8|3859.2|3857.4|0
1591105500000|2020-06-02 13:45:00|3869.3|3867.5|3857|3855.2|3871.3|3869.5|3851.9|3850.1|0
1591105800000|2020-06-02 13:50:00|3856.8|3855|3855|3853.2|3860.1|3858.3|3852.8|3851|0
1591106100000|2020-06-02 13:55:00|3854.8|3853|3860.9|3859.1|3861.6|3859.8|3852.2|3850.4|0
1591106400000|2020-06-02 14:00:00|3861.1|3859.3|3863.2|3861.4|3866.2|3864.4|3860.6|3858.8|0
1591106700000|2020-06-02 14:05:00|3863.1|3861.3|3866.6|3864.8|3868.9|3867.1|3860.6|3858.8|0
1591107000000|2020-06-02 14:10:00|3867.3|3865.5|3860.2|3858.4|3868.9|3867.1|3860|3858.2|0
1591107300000|2020-06-02 14:15:00|3860.5|3858.7|3872|3870.2|3872.3|3870.5|3860.5|3858.7|0
1591107600000|2020-06-02 14:20:00|3872.3|3870.5|3879.7|3877.9|3879.7|3877.9|3872.2|3870.4|0
1591107900000|2020-06-02 14:25:00|3879.8|3878|3879.3|3877.5|3881.5|3879.7|3875.8|3874|0
1591108200000|2020-06-02 14:30:00|3879.6|3877.8|3870.4|3868.6|3880.8|3879|3869.9|3868.1|0
1591108500000|2020-06-02 14:35:00|3870.8|3869|3873.4|3871.6|3875.7|3873.9|3869.5|3867.7|0
1591108800000|2020-06-02 14:40:00|3873.5|3871.7|3858.1|3856.3|3874.2|3872.4|3857.8|3856|0
1591109100000|2020-06-02 14:45:00|3857.8|3856|3843.6|3841.8|3860|3858.2|3843.5|3841.7|0
1591109400000|2020-06-02 14:50:00|3842.7|3840.9|3848.7|3846.9|3850.3|3848.5|3840.4|3838.6|0
1591109700000|2020-06-02 14:55:00|3848.6|3846.8|3852.1|3850.3|3854|3852.2|3847.1|3845.3|0
1591110000000|2020-06-02 15:00:00|3852.5|3850.7|3844.5|3842.7|3852.9|3851.1|3838.9|3837.1|0
1591110300000|2020-06-02 15:05:00|3844.3|3842.5|3832.7|3830.9|3844.8|3843|3830.6|3828.8|0
1591110600000|2020-06-02 15:10:00|3832.8|3831|3831.4|3829.6|3837.6|3835.8|3827.6|3825.8|0
1591110900000|2020-06-02 15:15:00|3831.5|3829.7|3842.6|3840.8|3842.6|3840.8|3829.7|3827.9|0
1591111200000|2020-06-02 15:20:00|3842.8|3841|3842.9|3841.1|3845.3|3843.5|3841.8|3840|0
1591111500000|2020-06-02 15:25:00|3843|3841.2|3843.9|3842.1|3848.5|3846.7|3842.9|3841.1|0
1591111800000|2020-06-02 15:30:00|3844|3842.2|3846.9|3845.1|3849.3|3847.5|3841.5|3839.7|0
1591112100000|2020-06-02 15:35:00|3846.8|3845|3846.6|3844.8|3849.8|3848|3843.5|3841.7|0
1591112400000|2020-06-02 15:40:00|3846.8|3845|3849.3|3847.5|3852.2|3850.4|3846.8|3845|0
1591112700000|2020-06-02 15:45:00|3849.5|3847.7|3848.7|3846.9|3853.1|3851.3|3845.2|3843.4|0
1591113000000|2020-06-02 15:50:00|3848.5|3846.7|3846.3|3844.5|3848.5|3846.7|3842.7|3840.9|0
1591113300000|2020-06-02 15:55:00|3846.4|3844.6|3843.8|3842|3848.6|3846.8|3840.9|3839.1|0
1591113600000|2020-06-02 16:00:00|3843.9|3842.1|3846.9|3845.1|3848.7|3846.9|3842.7|3840.9|0
1591113900000|2020-06-02 16:05:00|3847|3845.2|3850|3848.2|3850|3848.2|3846.3|3844.5|0
1591114200000|2020-06-02 16:10:00|3849.9|3848.1|3849.6|3847.8|3851|3849.2|3847.1|3845.3|0
1591114500000|2020-06-02 16:15:00|3850.4|3848.6|3854.6|3852.8|3855.1|3853.3|3847.3|3845.5|0
1591114800000|2020-06-02 16:20:00|3854.3|3852.5|3856.2|3854.4|3857.9|3856.1|3854.3|3852.5|0
1591115100000|2020-06-02 16:25:00|3856.3|3854.5|3859.1|3857.3|3859.6|3857.8|3856.3|3854.5|0
1591115400000|2020-06-02 16:30:00|3859.3|3857.5|3855.3|3853.5|3859.3|3857.5|3855.3|3853.5|0
1591115700000|2020-06-02 16:35:00|3855.5|3853.7|3858.1|3856.3|3858.2|3856.4|3855.2|3853.4|0
1591116000000|2020-06-02 16:40:00|3858.2|3856.4|3861.9|3860.1|3861.9|3860.1|3856.4|3854.6|0
1591116300000|2020-06-02 16:45:00|3861.8|3860|3861.6|3859.8|3862.5|3860.7|3860.9|3859.1|0
1591116600000|2020-06-02 16:50:00|3861.7|3859.9|3861.3|3859.5|3863.4|3861.6|3860.1|3858.3|0
1591116900000|2020-06-02 16:55:00|3861.4|3859.6|3862.3|3860.5|3863.6|3861.8|3861.4|3859.6|0
1591117200000|2020-06-02 17:00:00|3862.4|3860.6|3866.7|3864.9|3866.7|3864.9|3861.7|3859.9|0
1591117500000|2020-06-02 17:05:00|3866.6|3864.8|3868.5|3866.7|3868.6|3866.8|3865.7|3863.9|0
1591117800000|2020-06-02 17:10:00|3868.2|3866.4|3867.8|3866|3869.7|3867.9|3866.6|3864.8|0
1591118100000|2020-06-02 17:15:00|3867.7|3865.9|3867.7|3865.9|3868.4|3866.6|3865.7|3863.9|0
1591118400000|2020-06-02 17:20:00|3867.9|3866.1|3867.3|3865.5|3869.1|3867.3|3866.7|3864.9|0
1591118700000|2020-06-02 17:25:00|3867.2|3865.4|3869.4|3867.6|3869.8|3868|3866.2|3864.4|0
1591119000000|2020-06-02 17:30:00|3869.5|3867.7|3869.3|3867.5|3870.2|3868.4|3868|3866.2|0
1591119300000|2020-06-02 17:35:00|3869.4|3867.6|3871.1|3869.3|3871.4|3869.6|3868.7|3866.9|0
1591119600000|2020-06-02 17:40:00|3871.2|3869.4|3873|3871.2|3873|3871.2|3869.5|3867.7|0
1591119900000|2020-06-02 17:45:00|3873.2|3871.4|3872.6|3870.8|3874.5|3872.7|3870.5|3868.7|0
1591120200000|2020-06-02 17:50:00|3872.8|3871|3874.7|3872.9|3875.4|3873.6|3871.1|3869.3|0
1591120500000|2020-06-02 17:55:00|3874.8|3873|3874.9|3873.1|3875.8|3874|3873.8|3872|0
1591120800000|2020-06-02 18:00:00|3875|3873.2|3875.3|3873.5|3876.8|3875|3874|3872.2|0
1591121100000|2020-06-02 18:05:00|3875.2|3873.4|3871.3|3869.5|3875.4|3873.6|3869.8|3868|0
1591121400000|2020-06-02 18:10:00|3871.7|3869.9|3871.2|3869.4|3872.2|3870.4|3869|3867.2|0
1591121700000|2020-06-02 18:15:00|3871.4|3869.6|3877|3875.2|3877.6|3875.8|3870.7|3868.9|0
1591122000000|2020-06-02 18:20:00|3876.9|3875.1|3878.8|3877|3878.9|3877.1|3876.3|3874.5|0
1591122300000|2020-06-02 18:25:00|3879|3877.2|3874.3|3872.5|3879.1|3877.3|3872.3|3870.5|0
1591122600000|2020-06-02 18:30:00|3874.7|3872.9|3868.9|3867.1|3875.2|3873.4|3868.1|3866.3|0
1591122900000|2020-06-02 18:35:00|3869.2|3867.4|3870.1|3868.3|3871.5|3869.7|3868.2|3866.4|0
1591123200000|2020-06-02 18:40:00|3870.2|3868.4|3875.7|3873.9|3876.1|3874.3|3870.1|3868.3|0
1591123500000|2020-06-02 18:45:00|3875.8|3874|3878.8|3877|3878.8|3877|3875.7|3873.9|0
1591123800000|2020-06-02 18:50:00|3878.7|3876.9|3875.2|3873.4|3879.4|3877.6|3874.4|3872.6|0
1591124100000|2020-06-02 18:55:00|3875.1|3873.3|3872|3870.2|3875.7|3873.9|3871.8|3870|0
1591124400000|2020-06-02 19:00:00|3872.3|3870.5|3870|3868.2|3875.4|3873.6|3869.6|3867.8|0
1591124700000|2020-06-02 19:05:00|3869.7|3867.9|3868.6|3866.8|3872.4|3870.6|3867.8|3866|0
1591125000000|2020-06-02 19:10:00|3868.4|3866.6|3869.6|3867.8|3871.1|3869.3|3866|3864.2|0
1591125300000|2020-06-02 19:15:00|3869.9|3868.1|3872.3|3870.5|3872.6|3870.8|3869.8|3868|0
1591125600000|2020-06-02 19:20:00|3872.4|3870.6|3866.7|3864.9|3874.1|3872.3|3865.3|3863.5|0
1591125900000|2020-06-02 19:25:00|3866.8|3865|3869.1|3867.3|3869.3|3867.5|3862.7|3860.9|0
1591126200000|2020-06-02 19:30:00|3869.2|3867.4|3869.5|3867.7|3870|3868.2|3866.4|3864.6|0
1591126500000|2020-06-02 19:35:00|3869.7|3867.9|3873.6|3871.8|3873.6|3871.8|3867.9|3866.1|0
1591126800000|2020-06-02 19:40:00|3873.8|3872|3872.4|3870.6|3874.4|3872.6|3871.4|3869.6|0
1591127100000|2020-06-02 19:45:00|3872|3870.2|3873.3|3871.5|3873.7|3871.9|3868.8|3867|0
1591127400000|2020-06-02 19:50:00|3874.8|3873|3881.4|3879.6|3882.4|3880.6|3874.8|3873|0
1591127700000|2020-06-02 19:55:00|3881.6|3879.8|3885.3|3883.5|3885.5|3883.7|3879.7|3877.9|0
1591128000000|2020-06-02 20:00:00|3885.9|3882.9|3884.1|3881.1|3886.1|3883.1|3882|3879|0
1591128300000|2020-06-02 20:05:00|3883.8|3880.8|3882.8|3879.8|3884.3|3881.3|3882.3|3879.3|0
1591128600000|2020-06-02 20:10:00|3882.9|3879.9|3883.2|3880.2|3883.3|3880.3|3881.9|3878.9|0
1591128900000|2020-06-02 20:15:00|3883.1|3880.1|3883.8|3880.8|3883.9|3880.9|3883.1|3880.1|0
1591129200000|2020-06-02 20:20:00|3883.6|3880.6|3882.1|3879.1|3883.7|3880.7|3881.9|3878.9|0
1591129500000|2020-06-02 20:25:00|3882.2|3879.2|3881.9|3878.9|3882.2|3879.2|3880.3|3877.3|0
1591129800000|2020-06-02 20:30:00|3880.5|3877.5|3885.6|3882.6|3885.7|3882.7|3880.5|3877.5|0
1591130100000|2020-06-02 20:35:00|3885|3882|3884.5|3881.5|3885.9|3882.9|3883.8|3880.8|0
1591130400000|2020-06-02 20:40:00|3884.6|3881.6|3885|3882|3885.3|3882.3|3884|3881|0
1591130700000|2020-06-02 20:45:00|3885.1|3882.1|3884.4|3881.4|3885.4|3882.4|3884.2|3881.2|0
1591131000000|2020-06-02 20:50:00|3884.3|3881.3|3881.1|3878.1|3884.7|3881.7|3881|3878|0
1591131300000|2020-06-02 20:55:00|3882.4|3879.4|3883|3880|3884|3881|3882.2|3879.2|0
1591131600000|2020-06-02 21:00:00|3883.1|3880.1|3883.8|3880.8|3883.8|3880.8|3883|3880|0
1591131900000|2020-06-02 21:05:00|3884.1|3881.1|3884.1|3881.1|3885.1|3882.1|3883.9|3880.9|0
1591132200000|2020-06-02 21:10:00|3884.6|3881.6|3883.6|3880.6|3884.6|3881.6|3883|3880|0
1591132500000|2020-06-02 21:15:00|3883.7|3880.7|3883.4|3880.4|3884.1|3881.1|3883.3|3880.3|0
1591132800000|2020-06-02 21:20:00|3883.3|3880.3|3883.5|3880.5|3883.5|3880.5|3882.5|3879.5|0
1591133100000|2020-06-02 21:25:00|3883.6|3880.6|3883.5|3880.5|3884.4|3881.4|3882.9|3879.9|0
1591133400000|2020-06-02 21:30:00|3883.6|3880.6|3883.6|3880.6|3884.8|3881.8|3882.8|3879.8|0
1591133700000|2020-06-02 21:35:00|3883.7|3880.7|3883.1|3880.1|3884|3881|3882.6|3879.6|0
1591134000000|2020-06-02 21:40:00|3882.6|3879.6|3882.6|3879.6|3883.4|3880.4|3882.4|3879.4|0
1591134300000|2020-06-02 21:45:00|3883.2|3880.2|3882.3|3879.3|3883.5|3880.5|3882|3879|0
1591134600000|2020-06-02 21:50:00|3882.4|3879.4|3882.7|3879.7|3883|3880|3882.4|3879.4|0
1591134900000|2020-06-02 21:55:00|3882.6|3879.6|3882.3|3879.3|3882.9|3879.9|3882.2|3879.2|0
1591135200000|2020-06-02 22:00:00|3882.2|3879.2|3882.5|3879.5|3882.8|3879.8|3882.2|3879.2|0
1591135500000|2020-06-02 22:05:00|3882.1|3879.1|3882.5|3879.5|3883.1|3880.1|3881.9|3878.9|0
1591135800000|2020-06-02 22:10:00|3882.6|3879.6|3882|3879|3882.6|3879.6|3881.4|3878.4|0
1591136100000|2020-06-02 22:15:00|3882.1|3879.1|3881.9|3878.9|3883.2|3880.2|3881.9|3878.9|0
1591136400000|2020-06-02 22:20:00|3882|3879|3881.8|3878.8|3882.1|3879.1|3881.4|3878.4|0
1591136700000|2020-06-02 22:25:00|3881.7|3878.7|3881|3878|3881.7|3878.7|3880.7|3877.7|0
1591137000000|2020-06-02 22:30:00|3881.1|3878.1|3880.7|3877.7|3881.3|3878.3|3880.6|3877.6|0
1591137300000|2020-06-02 22:35:00|3880.6|3877.6|3880.7|3877.7|3881.1|3878.1|3880.2|3877.2|0
1591137600000|2020-06-02 22:40:00|3880.6|3877.6|3880.9|3877.9|3881.1|3878.1|3880.5|3877.5|0
1591137900000|2020-06-02 22:45:00|3880.7|3877.7|3881.2|3878.2|3881.2|3878.2|3880.3|3877.3|0
1591138200000|2020-06-02 22:50:00|3881.4|3878.4|3880.3|3877.3|3881.4|3878.4|3880.3|3877.3|0
1591138500000|2020-06-02 22:55:00|3880.1|3877.1|3880.4|3877.4|3880.4|3877.4|3879.9|3876.9|0
1591138800000|2020-06-02 23:00:00|3880.5|3877.5|3880.6|3877.6|3880.9|3877.9|3880.3|3877.3|0
1591139100000|2020-06-02 23:05:00|3880.7|3877.7|3879.7|3876.7|3880.7|3877.7|3879.7|3876.7|0
1591139400000|2020-06-02 23:10:00|3879.6|3876.6|3879.9|3876.9|3880|3877|3879.4|3876.4|0
1591139700000|2020-06-02 23:15:00|3879.7|3876.7|3879.8|3876.8|3880.2|3877.2|3879.2|3876.2|0
1591140000000|2020-06-02 23:20:00|3879.7|3876.7|3882|3879|3882|3879|3879.6|3876.6|0
1591140300000|2020-06-02 23:25:00|3882.1|3879.1|3882.7|3879.7|3882.9|3879.9|3882|3879|0
1591140600000|2020-06-02 23:30:00|3882.8|3879.8|3883.7|3880.7|3884.3|3881.3|3882.8|3879.8|0
1591140900000|2020-06-02 23:35:00|3883.5|3880.5|3883.4|3880.4|3883.9|3880.9|3883.2|3880.2|0
1591141200000|2020-06-02 23:40:00|3883.3|3880.3|3883.7|3880.7|3884.1|3881.1|3883.3|3880.3|0
1591141500000|2020-06-02 23:45:00|3883.8|3880.8|3885.1|3882.1|3885.1|3882.1|3883.8|3880.8|0
1591141800000|2020-06-02 23:50:00|3885.2|3882.2|3885.7|3882.7|3885.9|3882.9|3884.3|3881.3|0
1591142100000|2020-06-02 23:55:00|3885.8|3882.8|3886.1|3881.1|3886.4|3882.8|3884.6|3881.1|0
1591142400000|2020-06-03 00:00:00|3886.2|3881.2|3887.3|3882.3|3888.2|3883.2|3884.7|3879.7|0
1591142700000|2020-06-03 00:05:00|3887.4|3882.4|3884.4|3879.4|3888.1|3883.1|3884.4|3879.4|0
1591143000000|2020-06-03 00:10:00|3884.5|3879.5|3884.6|3879.6|3887.4|3882.4|3883.4|3878.4|0
1591143300000|2020-06-03 00:15:00|3884.7|3879.7|3885.2|3880.2|3886.7|3881.7|3883.6|3878.6|0
1591143600000|2020-06-03 00:20:00|3885.3|3880.3|3884.8|3879.8|3885.7|3880.7|3883.7|3878.7|0
1591143900000|2020-06-03 00:25:00|3884.7|3879.7|3884.3|3879.3|3886.8|3881.8|3884.1|3879.1|0
1591144200000|2020-06-03 00:30:00|3884.2|3879.2|3883.5|3878.5|3885.4|3880.4|3883.3|3878.3|0
1591144500000|2020-06-03 00:35:00|3883.4|3878.4|3883.2|3878.2|3883.6|3878.6|3880|3875|0
1591144800000|2020-06-03 00:40:00|3883.4|3878.4|3884.9|3879.9|3885.3|3880.3|3882.1|3877.1|0
1591145100000|2020-06-03 00:45:00|3884.8|3879.8|3889.4|3884.4|3890.4|3885.4|3884.8|3879.8|0
1591145400000|2020-06-03 00:50:00|3889.3|3884.3|3889.3|3884.3|3890.2|3885.2|3888.4|3883.4|0
1591145700000|2020-06-03 00:55:00|3889.2|3884.2|3889.3|3884.3|3891.1|3886.1|3888.8|3883.8|0
1591146000000|2020-06-03 01:00:00|3889.4|3884.4|3890.8|3885.8|3893.4|3888.4|3889.4|3884.4|0
1591146300000|2020-06-03 01:05:00|3890.6|3885.6|3891.5|3886.5|3892.2|3887.2|3890.2|3885.2|0
1591146600000|2020-06-03 01:10:00|3891.6|3886.6|3890.6|3885.6|3891.6|3886.6|3889.7|3884.7|0
1591146900000|2020-06-03 01:15:00|3890.8|3885.8|3890|3885|3891.1|3886.1|3888.2|3883.2|0
1591147200000|2020-06-03 01:20:00|3889.9|3884.9|3889|3884|3890.5|3885.5|3888.6|3883.6|0
1591147500000|2020-06-03 01:25:00|3888.8|3883.8|3888.6|3883.6|3889.2|3884.2|3887|3882|0
1591147800000|2020-06-03 01:30:00|3888.3|3883.3|3884.9|3879.9|3888.9|3883.9|3883.5|3878.5|0
1591148100000|2020-06-03 01:35:00|3884.8|3879.8|3884.6|3879.6|3887.2|3882.2|3884.2|3879.2|0
1591148400000|2020-06-03 01:40:00|3884.5|3879.5|3886|3881|3886.9|3881.9|3884.2|3879.2|0
1591148700000|2020-06-03 01:45:00|3887.1|3882.1|3886.3|3881.3|3889.5|3884.5|3884.1|3879.1|0
1591149000000|2020-06-03 01:50:00|3886.4|3881.4|3883.2|3878.2|3886.6|3881.6|3882.4|3877.4|0
1591149300000|2020-06-03 01:55:00|3883.1|3878.1|3883.8|3878.8|3884.9|3879.9|3882.1|3877.1|0
1591149600000|2020-06-03 02:00:00|3884|3879|3881.2|3876.2|3885.8|3880.8|3880.7|3875.7|0
1591149900000|2020-06-03 02:05:00|3881.1|3876.1|3881.6|3876.6|3883.1|3878.1|3880.7|3875.7|0
1591150200000|2020-06-03 02:10:00|3881.4|3876.4|3881.4|3876.4|3881.8|3876.8|3880|3875|0
1591150500000|2020-06-03 02:15:00|3881.5|3876.5|3880.8|3875.8|3882.1|3877.1|3880.2|3875.2|0
1591150800000|2020-06-03 02:20:00|3880.7|3875.7|3880.1|3875.1|3880.9|3875.9|3878.6|3873.6|0
1591151100000|2020-06-03 02:25:00|3880.3|3875.3|3879.3|3874.3|3880.7|3875.7|3878.1|3873.1|0
1591151400000|2020-06-03 02:30:00|3879.5|3874.5|3880|3875|3880.9|3875.9|3878.8|3873.8|0
1591151700000|2020-06-03 02:35:00|3879.8|3874.8|3880.9|3875.9|3881.8|3876.8|3879.8|3874.8|0
1591152000000|2020-06-03 02:40:00|3880.8|3875.8|3882.3|3877.3|3882.7|3877.7|3880.4|3875.4|0
1591152300000|2020-06-03 02:45:00|3882.2|3877.2|3879.8|3874.8|3882.3|3877.3|3879.3|3874.3|0
1591152600000|2020-06-03 02:50:00|3879.9|3874.9|3881.4|3876.4|3881.8|3876.8|3878.9|3873.9|0
1591152900000|2020-06-03 02:55:00|3881.2|3876.2|3879.7|3874.7|3882.7|3877.7|3879.4|3874.4|0
1591153200000|2020-06-03 03:00:00|3879.6|3874.6|3881.3|3876.3|3881.6|3876.6|3879.4|3874.4|0
1591153500000|2020-06-03 03:05:00|3881.4|3876.4|3881.2|3876.2|3881.6|3876.6|3880.1|3875.1|0
1591153800000|2020-06-03 03:10:00|3881|3876|3881.7|3876.7|3882|3877|3880.8|3875.8|0
1591154100000|2020-06-03 03:15:00|3881.8|3876.8|3887.4|3882.4|3888.6|3883.6|3881.8|3876.8|0
1591154400000|2020-06-03 03:20:00|3887.5|3882.5|3887.7|3882.7|3888.8|3883.8|3886.6|3881.6|0
1591154700000|2020-06-03 03:25:00|3887.8|3882.8|3888.3|3883.3|3888.5|3883.5|3887.1|3882.1|0
1591155000000|2020-06-03 03:30:00|3888.5|3883.5|3888.5|3883.5|3889.6|3884.6|3888.1|3883.1|0
1591155300000|2020-06-03 03:35:00|3888.6|3883.6|3889.3|3884.3|3889.6|3884.6|3888|3883|0
1591155600000|2020-06-03 03:40:00|3889.2|3884.2|3887.8|3882.8|3889.4|3884.4|3887|3882|0
1591155900000|2020-06-03 03:45:00|3887.6|3882.6|3887.2|3882.2|3888.2|3883.2|3887|3882|0
1591156200000|2020-06-03 03:50:00|3887.1|3882.1|3885.5|3880.5|3888|3883|3885.3|3880.3|0
1591156500000|2020-06-03 03:55:00|3885.3|3880.3|3885.4|3880.4|3886.4|3881.4|3885.3|3880.3|0
1591156800000|2020-06-03 04:00:00|3885.2|3880.2|3886.8|3881.8|3887.1|3882.1|3885.2|3880.2|0
1591157100000|2020-06-03 04:05:00|3886.6|3881.6|3888.8|3883.8|3889.7|3884.7|3886.5|3881.5|0
1591157400000|2020-06-03 04:10:00|3888.7|3883.7|3888.4|3883.4|3888.9|3883.9|3887.4|3882.4|0
1591157700000|2020-06-03 04:15:00|3888.5|3883.5|3888.6|3883.6|3889.9|3884.9|3887.6|3882.6|0
1591158000000|2020-06-03 04:20:00|3888.7|3883.7|3888.2|3883.2|3889|3884|3887.4|3882.4|0
1591158300000|2020-06-03 04:25:00|3888.3|3883.3|3888.7|3883.7|3889.7|3884.7|3887.6|3882.6|0
1591158600000|2020-06-03 04:30:00|3889|3884|3890.9|3885.9|3891|3886|3888.8|3883.8|0
1591158900000|2020-06-03 04:35:00|3891|3886|3890.6|3885.6|3891.4|3886.4|3890.5|3885.5|0
1591159200000|2020-06-03 04:40:00|3890.7|3885.7|3889.2|3884.2|3890.9|3885.9|3888.7|3883.7|0
1591159500000|2020-06-03 04:45:00|3889.3|3884.3|3890.5|3885.5|3891.8|3886.8|3889.3|3884.3|0
1591159800000|2020-06-03 04:50:00|3890.4|3885.4|3891|3886|3891.3|3886.3|3889.7|3884.7|0
1591160100000|2020-06-03 04:55:00|3891.1|3886.1|3890.6|3885.6|3891.8|3886.8|3889.8|3884.8|0
1591160400000|2020-06-03 05:00:00|3890.3|3885.3|3894.7|3889.7|3895.2|3890.2|3889.8|3884.8|0
1591160700000|2020-06-03 05:05:00|3894.8|3889.8|3895.4|3890.4|3895.5|3890.5|3894.1|3889.1|0
1591161000000|2020-06-03 05:10:00|3895.5|3890.5|3894.8|3889.8|3896.1|3891.1|3894.3|3889.3|0
1591161300000|2020-06-03 05:15:00|3894.7|3889.7|3894.6|3889.6|3895.4|3890.4|3894.3|3889.3|0
1591161600000|2020-06-03 05:20:00|3894.5|3889.5|3893.3|3888.3|3894.5|3889.5|3891.9|3886.9|0
1591161900000|2020-06-03 05:25:00|3893.4|3888.4|3890.1|3885.1|3893.4|3888.4|3889.3|3884.3|0
1591162200000|2020-06-03 05:30:00|3890|3885|3891.8|3886.8|3891.9|3886.9|3888.6|3883.6|0
1591162500000|2020-06-03 05:35:00|3891.7|3886.7|3895.4|3890.4|3896.5|3891.5|3891.3|3886.3|0
1591162800000|2020-06-03 05:40:00|3895.5|3890.5|3895.9|3890.9|3896.1|3891.1|3894.4|3889.4|0
1591163100000|2020-06-03 05:45:00|3896.1|3891.1|3895.3|3890.3|3896.3|3891.3|3894.5|3889.5|0
1591163400000|2020-06-03 05:50:00|3895.2|3890.2|3894.9|3889.9|3895.6|3890.6|3893.5|3888.5|0
1591163700000|2020-06-03 05:55:00|3895.3|3890.3|3897.7|3892.7|3898.1|3893.1|3894.2|3889.2|0
1591164000000|2020-06-03 06:00:00|3897.8|3892.8|3898.3|3893.3|3902.8|3897.8|3897.3|3892.3|0
1591164300000|2020-06-03 06:05:00|3898.2|3893.2|3900.6|3895.6|3901.4|3896.4|3897.6|3892.6|0
1591164600000|2020-06-03 06:10:00|3900.5|3895.5|3901.1|3896.1|3903.5|3898.5|3900.5|3895.5|0
1591164900000|2020-06-03 06:15:00|3900.9|3895.9|3901|3896|3901.2|3896.2|3899.6|3894.6|0
1591165200000|2020-06-03 06:20:00|3900.7|3895.7|3902.8|3897.8|3902.9|3897.9|3899.7|3894.7|0
1591165500000|2020-06-03 06:25:00|3902.6|3897.6|3898.9|3893.9|3902.6|3897.6|3898.6|3893.6|0
1591165800000|2020-06-03 06:30:00|3899|3894|3899.9|3894.9|3899.9|3894.9|3897.5|3892.5|0
1591166100000|2020-06-03 06:35:00|3899.8|3894.8|3899.9|3894.9|3901.6|3896.6|3899.4|3894.4|0
1591166400000|2020-06-03 06:40:00|3899.7|3894.7|3899.3|3894.3|3901.1|3896.1|3898.4|3893.4|0
1591166700000|2020-06-03 06:45:00|3899.2|3894.2|3901|3896|3901.6|3896.6|3898.2|3893.2|0
1591167000000|2020-06-03 06:50:00|3901.1|3896.1|3895.7|3890.7|3901.3|3896.3|3895.7|3890.7|0
1591167300000|2020-06-03 06:55:00|3895.8|3890.8|3894.5|3889.5|3897.3|3892.3|3894.3|3889.3|0
1591167600000|2020-06-03 07:00:00|3894.6|3889.6|3895.8|3890.8|3896.8|3891.8|3893.5|3888.5|0
1591167900000|2020-06-03 07:05:00|3895.7|3890.7|3894.8|3889.8|3896.8|3891.8|3893.9|3888.9|0
1591168200000|2020-06-03 07:10:00|3894.6|3889.6|3894.7|3889.7|3895.2|3890.2|3891.9|3886.9|0
1591168500000|2020-06-03 07:15:00|3894.8|3889.8|3897.6|3892.6|3897.8|3892.8|3894.4|3889.4|0
1591168800000|2020-06-03 07:20:00|3897.7|3892.7|3897.7|3892.7|3898.9|3893.9|3896.3|3891.3|0
1591169100000|2020-06-03 07:25:00|3897.6|3892.6|3898.7|3893.7|3899.2|3894.2|3897.3|3892.3|0
1591169400000|2020-06-03 07:30:00|3898.8|3893.8|3895.8|3890.8|3899.5|3894.5|3894.8|3889.8|0
1591169700000|2020-06-03 07:35:00|3895.9|3890.9|3900.3|3895.3|3900.8|3895.8|3895.3|3890.3|0
1591170000000|2020-06-03 07:40:00|3900.1|3895.1|3899.6|3894.6|3901.8|3896.8|3899.2|3894.2|0
1591170300000|2020-06-03 07:45:00|3899.5|3894.5|3899.2|3894.2|3900.8|3895.8|3897.3|3892.3|0
1591170600000|2020-06-03 07:50:00|3899.3|3894.3|3898|3893|3899.5|3894.5|3897.5|3892.5|0
1591170900000|2020-06-03 07:55:00|3898.1|3893.1|3896.5|3891.5|3898.1|3893.1|3895.8|3890.8|0
1591171200000|2020-06-03 08:00:00|3896.4|3891.4|3896.8|3893.8|3898.5|3895.5|3889.8|3886.8|0
1591171500000|2020-06-03 08:05:00|3897.6|3894.6|3894|3891|3899.5|3896.5|3892.4|3889.4|0
1591171800000|2020-06-03 08:10:00|3893.9|3890.9|3896.1|3893.1|3897.2|3894.2|3892.2|3889.2|0
1591172100000|2020-06-03 08:15:00|3896.5|3893.5|3894.7|3891.7|3897.1|3894.1|3892.7|3889.7|0
1591172400000|2020-06-03 08:20:00|3894.8|3891.8|3894.5|3891.5|3897.2|3894.2|3892.8|3889.8|0
1591172700000|2020-06-03 08:25:00|3896|3893|3898.2|3895.2|3898.8|3895.8|3894.9|3891.9|0
1591173000000|2020-06-03 08:30:00|3897|3894|3900.7|3897.7|3900.9|3897.9|3896.5|3893.5|0
1591173300000|2020-06-03 08:35:00|3900.9|3897.9|3900.2|3897.2|3901.4|3898.4|3899.9|3896.9|0
1591173600000|2020-06-03 08:40:00|3900.1|3897.1|3899.8|3896.8|3900.7|3897.7|3897.6|3894.6|0
1591173900000|2020-06-03 08:45:00|3899.5|3896.5|3899.3|3896.3|3900.1|3897.1|3898.3|3895.3|0
1591174200000|2020-06-03 08:50:00|3898.8|3895.8|3896.4|3893.4|3899.5|3896.5|3896.4|3893.4|0
1591174500000|2020-06-03 08:55:00|3896.1|3893.1|3897.8|3894.8|3898.2|3895.2|3896.1|3893.1|0
1591174800000|2020-06-03 09:00:00|3898.3|3895.3|3897.3|3894.3|3898.3|3895.3|3897.3|3894.3|0
1591175100000|2020-06-03 09:05:00|3896.9|3893.9|3896.2|3893.2|3896.9|3893.9|3896.2|3893.2|0
1591175400000|2020-06-03 09:10:00|3896.5|3893.5|3895.8|3892.8|3896.5|3893.5|3895.8|3892.8|0
1591175700000|2020-06-03 09:15:00|3895.7|3892.7|3895.7|3892.7|3895.7|3892.7|3895.5|3892.5|0
1591176000000|2020-06-03 09:20:00|3895.6|3892.6|3897.5|3894.5|3897.6|3894.6|3894.6|3891.6|0
1591176300000|2020-06-03 09:25:00|3897.6|3894.6|3900.7|3897.7|3900.7|3897.7|3897.6|3894.6|0
1591176600000|2020-06-03 09:30:00|3899.8|3896.8|3901.3|3898.3|3901.5|3898.5|3899.5|3896.5|0
1591176900000|2020-06-03 09:35:00|3901.1|3898.1|3899.3|3896.3|3901.1|3898.1|3898.5|3895.5|0
1591177200000|2020-06-03 09:40:00|3899.6|3896.6|3899.7|3896.7|3900.7|3897.7|3899.4|3896.4|0
1591177500000|2020-06-03 09:45:00|3899.6|3896.6|3900.9|3897.9|3901.6|3898.6|3899.5|3896.5|0
1591177800000|2020-06-03 09:50:00|3900.8|3897.8|3898.1|3895.1|3900.8|3897.8|3898|3895|0
1591178100000|2020-06-03 09:55:00|3899.3|3896.3|3899.2|3896.2|3899.5|3896.5|3898.4|3895.4|0
1591178400000|2020-06-03 10:00:00|3899.3|3896.3|3898|3895|3899.3|3896.3|3896.9|3893.9|0
1591178700000|2020-06-03 10:05:00|3897.9|3894.9|3899.2|3896.2|3899.2|3896.2|3897.6|3894.6|0
1591179000000|2020-06-03 10:10:00|3899.4|3896.4|3900.4|3897.4|3901|3898|3899.2|3896.2|0
1591179300000|2020-06-03 10:15:00|3900.5|3897.5|3899.3|3896.3|3900.9|3897.9|3899.2|3896.2|0
1591179600000|2020-06-03 10:20:00|3899.2|3896.2|3899.6|3896.6|3900|3897|3898.8|3895.8|0
1591179900000|2020-06-03 10:25:00|3899.8|3896.8|3900.5|3897.5|3900.8|3897.8|3899.8|3896.8|0
1591180200000|2020-06-03 10:30:00|3901|3898|3901.1|3898.1|3902.1|3899.1|3900.5|3897.5|0
1591180500000|2020-06-03 10:35:00|3901.2|3898.2|3902.4|3899.4|3903.1|3900.1|3901.2|3898.2|0
1591180800000|2020-06-03 10:40:00|3901.8|3898.8|3901.2|3898.2|3902.4|3899.4|3900.8|3897.8|0
1591181100000|2020-06-03 10:45:00|3901.4|3898.4|3901.7|3898.7|3902.1|3899.1|3900.7|3897.7|0
1591181400000|2020-06-03 10:50:00|3901.4|3898.4|3900.4|3897.4|3902|3899|3900.3|3897.3|0
1591181700000|2020-06-03 10:55:00|3900.3|3897.3|3899.1|3896.1|3900.3|3897.3|3899.1|3896.1|0
1591182000000|2020-06-03 11:00:00|3900.1|3897.1|3899.7|3896.7|3900.1|3897.1|3897.6|3894.6|0
1591182300000|2020-06-03 11:05:00|3899.8|3896.8|3899.7|3896.7|3901|3898|3899.4|3896.4|0
1591182600000|2020-06-03 11:10:00|3899.8|3896.8|3900.7|3897.7|3900.7|3897.7|3899.5|3896.5|0
1591182900000|2020-06-03 11:15:00|3900.6|3897.6|3904|3901|3904|3901|3900.4|3897.4|0
1591183200000|2020-06-03 11:20:00|3904.2|3901.2|3900.7|3897.7|3904.5|3901.5|3900.4|3897.4|0
1591183500000|2020-06-03 11:25:00|3900.4|3897.4|3900.8|3897.8|3901|3898|3899.8|3896.8|0
1591183800000|2020-06-03 11:30:00|3900.9|3897.9|3900.3|3897.3|3900.9|3897.9|3899.2|3896.2|0
1591184100000|2020-06-03 11:35:00|3900.2|3897.2|3900.3|3897.3|3900.6|3897.6|3899.5|3896.5|0
1591184400000|2020-06-03 11:40:00|3900.4|3897.4|3899.7|3896.7|3900.5|3897.5|3899.5|3896.5|0
1591184700000|2020-06-03 11:45:00|3899.6|3896.6|3902.5|3899.5|3902.5|3899.5|3899.6|3896.6|0
1591185000000|2020-06-03 11:50:00|3902.4|3899.4|3902.8|3899.8|3902.8|3899.8|3901.8|3898.8|0
1591185300000|2020-06-03 11:55:00|3902.7|3899.7|3903.8|3900.8|3904|3901|3902.4|3899.4|0
1591185600000|2020-06-03 12:00:00|3903.9|3900.9|3903.5|3900.5|3904.3|3901.3|3903.1|3900.1|0
1591185900000|2020-06-03 12:05:00|3903.6|3900.6|3903.3|3900.3|3903.6|3900.6|3903|3900|0
1591186200000|2020-06-03 12:10:00|3903.1|3900.1|3903.4|3900.4|3903.5|3900.5|3902.7|3899.7|0
1591186500000|2020-06-03 12:15:00|3903.5|3900.5|3902.7|3899.7|3903.6|3900.6|3902.7|3899.7|0
1591186800000|2020-06-03 12:20:00|3903.1|3900.1|3903|3900|3903.6|3900.6|3902.5|3899.5|0
1591187100000|2020-06-03 12:25:00|3902.9|3899.9|3901.9|3898.9|3903.5|3900.5|3901.8|3898.8|0
1591187400000|2020-06-03 12:30:00|3901.8|3898.8|3897.7|3894.7|3901.9|3898.9|3897.4|3894.4|0
1591187700000|2020-06-03 12:35:00|3897.6|3894.6|3893.9|3890.9|3897.6|3894.6|3893.9|3890.9|0
1591188000000|2020-06-03 12:40:00|3893.2|3890.2|3888.9|3885.9|3894.4|3891.4|3887.9|3884.9|0
1591188300000|2020-06-03 12:45:00|3889|3886|3891.5|3888.5|3891.5|3888.5|3888.8|3885.8|0
1591188600000|2020-06-03 12:50:00|3891.7|3888.7|3892.8|3889.8|3893|3890|3890.5|3887.5|0
1591188900000|2020-06-03 12:55:00|3892.9|3889.9|3892.5|3889.5|3893.6|3890.6|3892.5|3889.5|0
1591189200000|2020-06-03 13:00:00|3892.4|3889.4|3891.3|3888.3|3892.4|3889.4|3891.2|3888.2|0
1591189500000|2020-06-03 13:05:00|3891.4|3888.4|3891.1|3888.1|3891.5|3888.5|3890.5|3887.5|0
1591189800000|2020-06-03 13:10:00|3891.2|3888.2|3893|3890|3893.2|3890.2|3891|3888|0
1591190100000|2020-06-03 13:15:00|3893.3|3890.3|3894.8|3891.8|3894.9|3891.9|3892.8|3889.8|0
1591190400000|2020-06-03 13:20:00|3894.7|3891.7|3897.4|3894.4|3897.4|3894.4|3894.5|3891.5|0
1591190700000|2020-06-03 13:25:00|3897.3|3894.3|3899.9|3896.9|3901.3|3898.3|3897.3|3894.3|0
1591191000000|2020-06-03 13:30:00|3899.4|3896.4|3891.4|3889.6|3901.3|3898.8|3883.1|3881.3|0
1591191300000|2020-06-03 13:35:00|3891.7|3889.9|3886.9|3885.1|3894.9|3893.1|3881|3879.2|0
1591191600000|2020-06-03 13:40:00|3886.8|3885|3904|3902.2|3904.9|3903.1|3885.7|3883.9|0
1591191900000|2020-06-03 13:45:00|3904.1|3902.3|3901.6|3899.8|3907.6|3905.8|3897.4|3895.6|0
1591192200000|2020-06-03 13:50:00|3901.7|3899.9|3906|3904.2|3908.9|3907.1|3901.7|3899.9|0
1591192500000|2020-06-03 13:55:00|3906.1|3904.3|3912.8|3911|3913.1|3911.3|3903.8|3902|0
1591192800000|2020-06-03 14:00:00|3913.6|3911.8|3911.3|3909.5|3916.4|3914.6|3910.3|3908.5|0
1591193100000|2020-06-03 14:05:00|3911.4|3909.6|3913.8|3912|3915.4|3913.6|3908.4|3906.6|0
1591193400000|2020-06-03 14:10:00|3913.9|3912.1|3907.1|3905.3|3913.9|3912.1|3904|3902.2|0
1591193700000|2020-06-03 14:15:00|3907.3|3905.5|3915.6|3913.8|3916.6|3914.8|3904.8|3903|0
1591194000000|2020-06-03 14:20:00|3915.7|3913.9|3908.9|3907.1|3916.6|3914.8|3905.1|3903.3|0
1591194300000|2020-06-03 14:25:00|3909|3907.2|3912.1|3910.3|3914|3912.2|3907.3|3905.5|0
1591194600000|2020-06-03 14:30:00|3912|3910.2|3914.6|3912.8|3915.4|3913.6|3908.1|3906.3|0
1591194900000|2020-06-03 14:35:00|3914.4|3912.6|3910.8|3909|3915.7|3913.9|3910.2|3908.4|0
1591195200000|2020-06-03 14:40:00|3910.7|3908.9|3911.9|3910.1|3911.9|3910.1|3905.6|3903.8|0
1591195500000|2020-06-03 14:45:00|3911.8|3910|3913.8|3912|3913.8|3912|3910.6|3908.8|0
1591195800000|2020-06-03 14:50:00|3914.1|3912.3|3916.4|3914.6|3917.6|3915.8|3912.4|3910.6|0
1591196100000|2020-06-03 14:55:00|3916.5|3914.7|3909.7|3907.9|3918.5|3916.7|3909.2|3907.4|0
1591196400000|2020-06-03 15:00:00|3909.3|3907.5|3911.4|3909.6|3914.3|3912.5|3908.5|3906.7|0
1591196700000|2020-06-03 15:05:00|3911.6|3909.8|3909.1|3907.3|3913.7|3911.9|3907.7|3905.9|0
1591197000000|2020-06-03 15:10:00|3909|3907.2|3911.6|3909.8|3912.4|3910.6|3907.5|3905.7|0
1591197300000|2020-06-03 15:15:00|3911.7|3909.9|3912.3|3910.5|3915.4|3913.6|3910.6|3908.8|0
1591197600000|2020-06-03 15:20:00|3912.4|3910.6|3912.6|3910.8|3913.8|3912|3907.4|3905.6|0
1591197900000|2020-06-03 15:25:00|3912.7|3910.9|3912|3910.2|3915.1|3913.3|3910.1|3908.3|0
1591198200000|2020-06-03 15:30:00|3911.9|3910.1|3907.6|3905.8|3912.5|3910.7|3904.8|3903|0
1591198500000|2020-06-03 15:35:00|3907.4|3905.6|3903.1|3901.3|3907.6|3905.8|3902.8|3901|0
1591198800000|2020-06-03 15:40:00|3903.2|3901.4|3895.4|3893.6|3903.9|3902.1|3895.1|3893.3|0
1591199100000|2020-06-03 15:45:00|3895.3|3893.5|3898.1|3896.3|3898.8|3897|3892.7|3890.9|0
1591199400000|2020-06-03 15:50:00|3898.2|3896.4|3896.9|3895.1|3899.6|3897.8|3896.7|3894.9|0
1591199700000|2020-06-03 15:55:00|3896.8|3895|3897.1|3895.3|3900.4|3898.6|3895.9|3894.1|0
1591200000000|2020-06-03 16:00:00|3897.2|3895.4|3890.1|3888.3|3897.4|3895.6|3890.1|3888.3|0
1591200300000|2020-06-03 16:05:00|3890.2|3888.4|3884.5|3882.7|3893|3891.2|3884.5|3882.7|0
1591200600000|2020-06-03 16:10:00|3884.7|3882.9|3886|3884.2|3887.7|3885.9|3883.1|3881.3|0
1591200900000|2020-06-03 16:15:00|3886.3|3884.5|3886.7|3884.9|3887.9|3886.1|3882.5|3880.7|0
1591201200000|2020-06-03 16:20:00|3886.6|3884.8|3885|3883.2|3887|3885.2|3884.1|3882.3|0
1591201500000|2020-06-03 16:25:00|3885.2|3883.4|3887.7|3885.9|3887.7|3885.9|3884.7|3882.9|0
1591201800000|2020-06-03 16:30:00|3887.8|3886|3892.6|3890.8|3893.5|3891.7|3887.8|3886|0
1591202100000|2020-06-03 16:35:00|3892.5|3890.7|3895.5|3893.7|3896.2|3894.4|3892.2|3890.4|0
1591202400000|2020-06-03 16:40:00|3895.4|3893.6|3898.4|3896.6|3898.8|3897|3895.4|3893.6|0
1591202700000|2020-06-03 16:45:00|3898.2|3896.4|3894.2|3892.4|3898.5|3896.7|3894|3892.2|0
1591203000000|2020-06-03 16:50:00|3894.3|3892.5|3894.6|3892.8|3897.2|3895.4|3893.2|3891.4|0
1591203300000|2020-06-03 16:55:00|3894.5|3892.7|3895.4|3893.6|3898|3896.2|3894.2|3892.4|0
1591203600000|2020-06-03 17:00:00|3895.5|3893.7|3896.1|3894.3|3897.4|3895.6|3893.1|3891.3|0
1591203900000|2020-06-03 17:05:00|3896.2|3894.4|3897.5|3895.7|3897.5|3895.7|3894.3|3892.5|0
1591204200000|2020-06-03 17:10:00|3897.4|3895.6|3899.1|3897.3|3899.1|3897.3|3895.9|3894.1|0
1591204500000|2020-06-03 17:15:00|3899.2|3897.4|3902.6|3900.8|3902.7|3900.9|3898.9|3897.1|0
1591204800000|2020-06-03 17:20:00|3902.7|3900.9|3904.8|3903|3905|3903.2|3901.9|3900.1|0
1591205100000|2020-06-03 17:25:00|3904.6|3902.8|3902.2|3900.4|3904.7|3902.9|3901.2|3899.4|0
1591205400000|2020-06-03 17:30:00|3902.4|3900.6|3902.9|3901.1|3902.9|3901.1|3900.7|3898.9|0
1591205700000|2020-06-03 17:35:00|3903.1|3901.3|3901.3|3899.5|3903.8|3902|3900|3898.2|0
1591206000000|2020-06-03 17:40:00|3901.2|3899.4|3903.4|3901.6|3904.2|3902.4|3901.2|3899.4|0
1591206300000|2020-06-03 17:45:00|3903.5|3901.7|3901.5|3899.7|3903.8|3902|3901.4|3899.6|0
1591206600000|2020-06-03 17:50:00|3900.9|3899.1|3905.7|3903.9|3905.7|3903.9|3899.7|3897.9|0
1591206900000|2020-06-03 17:55:00|3905.8|3904|3908.3|3906.5|3908.3|3906.5|3904.7|3902.9|0
1591207200000|2020-06-03 18:00:00|3908.4|3906.6|3915.6|3913.8|3916|3914.2|3906.8|3905|0
1591207500000|2020-06-03 18:05:00|3915.8|3914|3917.1|3915.3|3917.6|3915.8|3914|3912.2|0
1591207800000|2020-06-03 18:10:00|3917.4|3915.6|3917.3|3915.5|3919.4|3917.6|3916.4|3914.6|0
1591208100000|2020-06-03 18:15:00|3917.4|3915.6|3916.6|3914.8|3918.2|3916.4|3914.6|3912.8|0
1591208400000|2020-06-03 18:20:00|3916.5|3914.7|3918.2|3916.4|3918.2|3916.4|3914.9|3913.1|0
1591208700000|2020-06-03 18:25:00|3918.1|3916.3|3916.6|3914.8|3918.7|3916.9|3916.3|3914.5|0
1591209000000|2020-06-03 18:30:00|3916.5|3914.7|3918.2|3916.4|3919.5|3917.7|3915.4|3913.6|0
1591209300000|2020-06-03 18:35:00|3917.9|3916.1|3920.1|3918.3|3920.1|3918.3|3917.4|3915.6|0
1591209600000|2020-06-03 18:40:00|3920.2|3918.4|3922|3920.2|3922|3920.2|3919|3917.2|0
1591209900000|2020-06-03 18:45:00|3921.9|3920.1|3922.5|3920.7|3924|3922.2|3921|3919.2|0
1591210200000|2020-06-03 18:50:00|3922.6|3920.8|3928.8|3927|3929.8|3928|3922.6|3920.8|0
1591210500000|2020-06-03 18:55:00|3928.9|3927.1|3928.8|3927|3931.5|3929.7|3927.9|3926.1|0
1591210800000|2020-06-03 19:00:00|3928.9|3927.1|3927.5|3925.7|3929.2|3927.4|3924.9|3923.1|0
1591211100000|2020-06-03 19:05:00|3927.4|3925.6|3929.5|3927.7|3930.6|3928.8|3926.2|3924.4|0
1591211400000|2020-06-03 19:10:00|3929.6|3927.8|3933.8|3932|3934.9|3933.1|3928.6|3926.8|0
1591211700000|2020-06-03 19:15:00|3934.2|3932.4|3931.8|3930|3934.3|3932.5|3928.8|3927|0
1591212000000|2020-06-03 19:20:00|3931.9|3930.1|3934.8|3933|3935|3933.2|3929.4|3927.6|0
1591212300000|2020-06-03 19:25:00|3934.6|3932.8|3939.6|3937.8|3939.6|3937.8|3934.4|3932.6|0
1591212600000|2020-06-03 19:30:00|3939.7|3937.9|3936.8|3935|3941.2|3939.4|3936.4|3934.6|0
1591212900000|2020-06-03 19:35:00|3936.7|3934.9|3939.3|3937.5|3939.6|3937.8|3934.5|3932.7|0
1591213200000|2020-06-03 19:40:00|3939.5|3937.7|3940.8|3939|3942.1|3940.3|3937.4|3935.6|0
1591213500000|2020-06-03 19:45:00|3940.4|3938.6|3940.3|3938.5|3941.7|3939.9|3937.2|3935.4|0
1591213800000|2020-06-03 19:50:00|3941.3|3939.5|3934.8|3933|3942.1|3940.3|3931.9|3930.1|0
1591214100000|2020-06-03 19:55:00|3935|3933.2|3933|3931.2|3935.5|3933.7|3931.5|3929.7|0
1591214400000|2020-06-03 20:00:00|3932.8|3931|3932.7|3929.7|3933.5|3931|3928.6|3925.6|0
1591214700000|2020-06-03 20:05:00|3932|3929|3930.1|3927.1|3932.9|3929.9|3930|3927|0
1591215000000|2020-06-03 20:10:00|3930.2|3927.2|3930.3|3927.3|3930.4|3927.4|3929.7|3926.7|0
1591215300000|2020-06-03 20:15:00|3930.4|3927.4|3930.4|3927.4|3930.5|3927.5|3928.8|3925.8|0
1591215600000|2020-06-03 20:20:00|3930.5|3927.5|3931.9|3928.9|3932.2|3929.2|3930.5|3927.5|0
1591215900000|2020-06-03 20:25:00|3932.1|3929.1|3931.3|3928.3|3932.1|3929.1|3931.1|3928.1|0
1591216200000|2020-06-03 20:30:00|3931.4|3928.4|3932.8|3929.8|3933|3930|3931.4|3928.4|0
1591216500000|2020-06-03 20:35:00|3932.6|3929.6|3932.4|3929.4|3932.9|3929.9|3932|3929|0
1591216800000|2020-06-03 20:40:00|3932.3|3929.3|3932.7|3929.7|3933|3930|3932.1|3929.1|0
1591217100000|2020-06-03 20:45:00|3932.8|3929.8|3932|3929|3932.8|3929.8|3931.8|3928.8|0
1591217400000|2020-06-03 20:50:00|3932.1|3929.1|3931.7|3928.7|3933|3930|3931.4|3928.4|0
1591217700000|2020-06-03 20:55:00|3931.4|3928.4|3932.1|3929.1|3932.1|3929.1|3931.4|3928.4|0
1591218000000|2020-06-03 21:00:00|3931.9|3928.9|3932|3929|3932.5|3929.5|3931.7|3928.7|0
1591218300000|2020-06-03 21:05:00|3932.1|3929.1|3932.2|3929.2|3932.3|3929.3|3931.6|3928.6|0
1591218600000|2020-06-03 21:10:00|3932.3|3929.3|3931.7|3928.7|3932.4|3929.4|3931.4|3928.4|0
1591218900000|2020-06-03 21:15:00|3931.9|3928.9|3931.6|3928.6|3932|3929|3931.5|3928.5|0
1591219200000|2020-06-03 21:20:00|3931.7|3928.7|3932|3929|3932.1|3929.1|3931|3928|0
1591219500000|2020-06-03 21:25:00|3931.8|3928.8|3931.6|3928.6|3931.8|3928.8|3931.6|3928.6|0
1591219800000|2020-06-03 21:30:00|3931.8|3928.8|3931.7|3928.7|3931.9|3928.9|3931.5|3928.5|0
1591220100000|2020-06-03 21:35:00|3931.6|3928.6|3931.5|3928.5|3931.7|3928.7|3931|3928|0
1591220400000|2020-06-03 21:40:00|3931.1|3928.1|3931|3928|3931.6|3928.6|3930.9|3927.9|0
1591220700000|2020-06-03 21:45:00|3930.9|3927.9|3930.5|3927.5|3931.1|3928.1|3930.5|3927.5|0
1591221000000|2020-06-03 21:50:00|3930.6|3927.6|3930.5|3927.5|3930.6|3927.6|3930.2|3927.2|0
1591221300000|2020-06-03 21:55:00|3930.7|3927.7|3930.9|3927.9|3930.9|3927.9|3930.5|3927.5|0
1591221600000|2020-06-03 22:00:00|3931|3928|3929.3|3926.3|3931|3928|3929.3|3926.3|0
1591221900000|2020-06-03 22:05:00|3929.4|3926.4|3928.4|3925.4|3929.5|3926.5|3928.3|3925.3|0
1591222200000|2020-06-03 22:10:00|3928.5|3925.5|3928.3|3925.3|3928.5|3925.5|3928.3|3925.3|0
1591222500000|2020-06-03 22:15:00|3928.2|3925.2|3928.2|3925.2|3929.2|3926.2|3928.2|3925.2|0
1591222800000|2020-06-03 22:20:00|3928.3|3925.3|3928.6|3925.6|3929|3926|3928.3|3925.3|0
1591223100000|2020-06-03 22:25:00|3928.5|3925.5|3928.6|3925.6|3928.8|3925.8|3928.4|3925.4|0
1591223400000|2020-06-03 22:30:00|3928.5|3925.5|3928.4|3925.4|3928.7|3925.7|3928.4|3925.4|0
1591223700000|2020-06-03 22:35:00|3928.5|3925.5|3928.7|3925.7|3929|3926|3928.4|3925.4|0
1591224000000|2020-06-03 22:40:00|3928.6|3925.6|3929.2|3926.2|3929.3|3926.3|3928.6|3925.6|0
1591224300000|2020-06-03 22:45:00|3929.1|3926.1|3928.8|3925.8|3929.3|3926.3|3928.7|3925.7|0
1591224600000|2020-06-03 22:50:00|3928.7|3925.7|3928.7|3925.7|3929.1|3926.1|3928.5|3925.5|0
1591224900000|2020-06-03 22:55:00|3928.9|3925.9|3929|3926|3929|3926|3928.7|3925.7|0
1591225200000|2020-06-03 23:00:00|3928.9|3925.9|3928.4|3925.4|3929|3926|3928.1|3925.1|0
1591225500000|2020-06-03 23:05:00|3928.6|3925.6|3928.8|3925.8|3928.9|3925.9|3928.6|3925.6|0
1591225800000|2020-06-03 23:10:00|3928.9|3925.9|3928.8|3925.8|3929.2|3926.2|3928.6|3925.6|0
1591226100000|2020-06-03 23:15:00|3929.1|3926.1|3928.8|3925.8|3929.1|3926.1|3928.4|3925.4|0
1591226400000|2020-06-03 23:20:00|3928.9|3925.9|3929.3|3926.3|3929.5|3926.5|3928.6|3925.6|0
1591226700000|2020-06-03 23:25:00|3929.4|3926.4|3930.6|3927.6|3930.8|3927.8|3929.1|3926.1|0
1591227000000|2020-06-03 23:30:00|3930.5|3927.5|3930.7|3927.7|3930.8|3927.8|3930.3|3927.3|0
1591227300000|2020-06-03 23:35:00|3930.6|3927.6|3931.5|3928.5|3931.6|3928.6|3930.5|3927.5|0
1591227600000|2020-06-03 23:40:00|3931.4|3928.4|3931.8|3928.8|3931.8|3928.8|3931.3|3928.3|0
1591227900000|2020-06-03 23:45:00|3932.3|3929.3|3932.6|3929.6|3932.6|3929.6|3931.9|3928.9|0
1591228200000|2020-06-03 23:50:00|3932.5|3929.5|3932.7|3929.7|3932.8|3929.8|3932.4|3929.4|0
1591228500000|2020-06-03 23:55:00|3932.6|3929.6|3932.7|3927.7|3933.3|3930.3|3932.4|3927.7|0
1591142400000|2020-06-03 00:00:00|3886.2|3881.2|3887.3|3882.3|3888.2|3883.2|3884.7|3879.7|0
1591142700000|2020-06-03 00:05:00|3887.4|3882.4|3884.4|3879.4|3888.1|3883.1|3884.4|3879.4|0
1591143000000|2020-06-03 00:10:00|3884.5|3879.5|3884.6|3879.6|3887.4|3882.4|3883.4|3878.4|0
1591143300000|2020-06-03 00:15:00|3884.7|3879.7|3885.2|3880.2|3886.7|3881.7|3883.6|3878.6|0
1591143600000|2020-06-03 00:20:00|3885.3|3880.3|3884.8|3879.8|3885.7|3880.7|3883.7|3878.7|0
1591143900000|2020-06-03 00:25:00|3884.7|3879.7|3884.3|3879.3|3886.8|3881.8|3884.1|3879.1|0
1591144200000|2020-06-03 00:30:00|3884.2|3879.2|3883.5|3878.5|3885.4|3880.4|3883.3|3878.3|0
1591144500000|2020-06-03 00:35:00|3883.4|3878.4|3883.2|3878.2|3883.6|3878.6|3880|3875|0
1591144800000|2020-06-03 00:40:00|3883.4|3878.4|3884.9|3879.9|3885.3|3880.3|3882.1|3877.1|0
1591145100000|2020-06-03 00:45:00|3884.8|3879.8|3889.4|3884.4|3890.4|3885.4|3884.8|3879.8|0
1591145400000|2020-06-03 00:50:00|3889.3|3884.3|3889.3|3884.3|3890.2|3885.2|3888.4|3883.4|0
1591145700000|2020-06-03 00:55:00|3889.2|3884.2|3889.3|3884.3|3891.1|3886.1|3888.8|3883.8|0
1591146000000|2020-06-03 01:00:00|3889.4|3884.4|3890.8|3885.8|3893.4|3888.4|3889.4|3884.4|0
1591146300000|2020-06-03 01:05:00|3890.6|3885.6|3891.5|3886.5|3892.2|3887.2|3890.2|3885.2|0
1591146600000|2020-06-03 01:10:00|3891.6|3886.6|3890.6|3885.6|3891.6|3886.6|3889.7|3884.7|0
1591146900000|2020-06-03 01:15:00|3890.8|3885.8|3890|3885|3891.1|3886.1|3888.2|3883.2|0
1591147200000|2020-06-03 01:20:00|3889.9|3884.9|3889|3884|3890.5|3885.5|3888.6|3883.6|0
1591147500000|2020-06-03 01:25:00|3888.8|3883.8|3888.6|3883.6|3889.2|3884.2|3887|3882|0
1591147800000|2020-06-03 01:30:00|3888.3|3883.3|3884.9|3879.9|3888.9|3883.9|3883.5|3878.5|0
1591148100000|2020-06-03 01:35:00|3884.8|3879.8|3884.6|3879.6|3887.2|3882.2|3884.2|3879.2|0
1591148400000|2020-06-03 01:40:00|3884.5|3879.5|3886|3881|3886.9|3881.9|3884.2|3879.2|0
1591148700000|2020-06-03 01:45:00|3887.1|3882.1|3886.3|3881.3|3889.5|3884.5|3884.1|3879.1|0
1591149000000|2020-06-03 01:50:00|3886.4|3881.4|3883.2|3878.2|3886.6|3881.6|3882.4|3877.4|0
1591149300000|2020-06-03 01:55:00|3883.1|3878.1|3883.8|3878.8|3884.9|3879.9|3882.1|3877.1|0
1591149600000|2020-06-03 02:00:00|3884|3879|3881.2|3876.2|3885.8|3880.8|3880.7|3875.7|0
1591149900000|2020-06-03 02:05:00|3881.1|3876.1|3881.6|3876.6|3883.1|3878.1|3880.7|3875.7|0
1591150200000|2020-06-03 02:10:00|3881.4|3876.4|3881.4|3876.4|3881.8|3876.8|3880|3875|0
1591150500000|2020-06-03 02:15:00|3881.5|3876.5|3880.8|3875.8|3882.1|3877.1|3880.2|3875.2|0
1591150800000|2020-06-03 02:20:00|3880.7|3875.7|3880.1|3875.1|3880.9|3875.9|3878.6|3873.6|0
1591151100000|2020-06-03 02:25:00|3880.3|3875.3|3879.3|3874.3|3880.7|3875.7|3878.1|3873.1|0
1591151400000|2020-06-03 02:30:00|3879.5|3874.5|3880|3875|3880.9|3875.9|3878.8|3873.8|0
1591151700000|2020-06-03 02:35:00|3879.8|3874.8|3880.9|3875.9|3881.8|3876.8|3879.8|3874.8|0
1591152000000|2020-06-03 02:40:00|3880.8|3875.8|3882.3|3877.3|3882.7|3877.7|3880.4|3875.4|0
1591152300000|2020-06-03 02:45:00|3882.2|3877.2|3879.8|3874.8|3882.3|3877.3|3879.3|3874.3|0
1591152600000|2020-06-03 02:50:00|3879.9|3874.9|3881.4|3876.4|3881.8|3876.8|3878.9|3873.9|0
1591152900000|2020-06-03 02:55:00|3881.2|3876.2|3879.7|3874.7|3882.7|3877.7|3879.4|3874.4|0
1591153200000|2020-06-03 03:00:00|3879.6|3874.6|3881.3|3876.3|3881.6|3876.6|3879.4|3874.4|0
1591153500000|2020-06-03 03:05:00|3881.4|3876.4|3881.2|3876.2|3881.6|3876.6|3880.1|3875.1|0
1591153800000|2020-06-03 03:10:00|3881|3876|3881.7|3876.7|3882|3877|3880.8|3875.8|0
1591154100000|2020-06-03 03:15:00|3881.8|3876.8|3887.4|3882.4|3888.6|3883.6|3881.8|3876.8|0
1591154400000|2020-06-03 03:20:00|3887.5|3882.5|3887.7|3882.7|3888.8|3883.8|3886.6|3881.6|0
1591154700000|2020-06-03 03:25:00|3887.8|3882.8|3888.3|3883.3|3888.5|3883.5|3887.1|3882.1|0
1591155000000|2020-06-03 03:30:00|3888.5|3883.5|3888.5|3883.5|3889.6|3884.6|3888.1|3883.1|0
1591155300000|2020-06-03 03:35:00|3888.6|3883.6|3889.3|3884.3|3889.6|3884.6|3888|3883|0
1591155600000|2020-06-03 03:40:00|3889.2|3884.2|3887.8|3882.8|3889.4|3884.4|3887|3882|0
1591155900000|2020-06-03 03:45:00|3887.6|3882.6|3887.2|3882.2|3888.2|3883.2|3887|3882|0
1591156200000|2020-06-03 03:50:00|3887.1|3882.1|3885.5|3880.5|3888|3883|3885.3|3880.3|0
1591156500000|2020-06-03 03:55:00|3885.3|3880.3|3885.4|3880.4|3886.4|3881.4|3885.3|3880.3|0
1591156800000|2020-06-03 04:00:00|3885.2|3880.2|3886.8|3881.8|3887.1|3882.1|3885.2|3880.2|0
1591157100000|2020-06-03 04:05:00|3886.6|3881.6|3888.8|3883.8|3889.7|3884.7|3886.5|3881.5|0
1591157400000|2020-06-03 04:10:00|3888.7|3883.7|3888.4|3883.4|3888.9|3883.9|3887.4|3882.4|0
1591157700000|2020-06-03 04:15:00|3888.5|3883.5|3888.6|3883.6|3889.9|3884.9|3887.6|3882.6|0
1591158000000|2020-06-03 04:20:00|3888.7|3883.7|3888.2|3883.2|3889|3884|3887.4|3882.4|0
1591158300000|2020-06-03 04:25:00|3888.3|3883.3|3888.7|3883.7|3889.7|3884.7|3887.6|3882.6|0
1591158600000|2020-06-03 04:30:00|3889|3884|3890.9|3885.9|3891|3886|3888.8|3883.8|0
1591158900000|2020-06-03 04:35:00|3891|3886|3890.6|3885.6|3891.4|3886.4|3890.5|3885.5|0
1591159200000|2020-06-03 04:40:00|3890.7|3885.7|3889.2|3884.2|3890.9|3885.9|3888.7|3883.7|0
1591159500000|2020-06-03 04:45:00|3889.3|3884.3|3890.5|3885.5|3891.8|3886.8|3889.3|3884.3|0
1591159800000|2020-06-03 04:50:00|3890.4|3885.4|3891|3886|3891.3|3886.3|3889.7|3884.7|0
1591160100000|2020-06-03 04:55:00|3891.1|3886.1|3890.6|3885.6|3891.8|3886.8|3889.8|3884.8|0
1591160400000|2020-06-03 05:00:00|3890.3|3885.3|3894.7|3889.7|3895.2|3890.2|3889.8|3884.8|0
1591160700000|2020-06-03 05:05:00|3894.8|3889.8|3895.4|3890.4|3895.5|3890.5|3894.1|3889.1|0
1591161000000|2020-06-03 05:10:00|3895.5|3890.5|3894.8|3889.8|3896.1|3891.1|3894.3|3889.3|0
1591161300000|2020-06-03 05:15:00|3894.7|3889.7|3894.6|3889.6|3895.4|3890.4|3894.3|3889.3|0
1591161600000|2020-06-03 05:20:00|3894.5|3889.5|3893.3|3888.3|3894.5|3889.5|3891.9|3886.9|0
1591161900000|2020-06-03 05:25:00|3893.4|3888.4|3890.1|3885.1|3893.4|3888.4|3889.3|3884.3|0
1591162200000|2020-06-03 05:30:00|3890|3885|3891.8|3886.8|3891.9|3886.9|3888.6|3883.6|0
1591162500000|2020-06-03 05:35:00|3891.7|3886.7|3895.4|3890.4|3896.5|3891.5|3891.3|3886.3|0
1591162800000|2020-06-03 05:40:00|3895.5|3890.5|3895.9|3890.9|3896.1|3891.1|3894.4|3889.4|0
1591163100000|2020-06-03 05:45:00|3896.1|3891.1|3895.3|3890.3|3896.3|3891.3|3894.5|3889.5|0
1591163400000|2020-06-03 05:50:00|3895.2|3890.2|3894.9|3889.9|3895.6|3890.6|3893.5|3888.5|0
1591163700000|2020-06-03 05:55:00|3895.3|3890.3|3897.7|3892.7|3898.1|3893.1|3894.2|3889.2|0
1591164000000|2020-06-03 06:00:00|3897.8|3892.8|3898.3|3893.3|3902.8|3897.8|3897.3|3892.3|0
1591164300000|2020-06-03 06:05:00|3898.2|3893.2|3900.6|3895.6|3901.4|3896.4|3897.6|3892.6|0
1591164600000|2020-06-03 06:10:00|3900.5|3895.5|3901.1|3896.1|3903.5|3898.5|3900.5|3895.5|0
1591164900000|2020-06-03 06:15:00|3900.9|3895.9|3901|3896|3901.2|3896.2|3899.6|3894.6|0
1591165200000|2020-06-03 06:20:00|3900.7|3895.7|3902.8|3897.8|3902.9|3897.9|3899.7|3894.7|0
1591165500000|2020-06-03 06:25:00|3902.6|3897.6|3898.9|3893.9|3902.6|3897.6|3898.6|3893.6|0
1591165800000|2020-06-03 06:30:00|3899|3894|3899.9|3894.9|3899.9|3894.9|3897.5|3892.5|0
1591166100000|2020-06-03 06:35:00|3899.8|3894.8|3899.9|3894.9|3901.6|3896.6|3899.4|3894.4|0
1591166400000|2020-06-03 06:40:00|3899.7|3894.7|3899.3|3894.3|3901.1|3896.1|3898.4|3893.4|0
1591166700000|2020-06-03 06:45:00|3899.2|3894.2|3901|3896|3901.6|3896.6|3898.2|3893.2|0
1591167000000|2020-06-03 06:50:00|3901.1|3896.1|3895.7|3890.7|3901.3|3896.3|3895.7|3890.7|0
1591167300000|2020-06-03 06:55:00|3895.8|3890.8|3894.5|3889.5|3897.3|3892.3|3894.3|3889.3|0
1591167600000|2020-06-03 07:00:00|3894.6|3889.6|3895.8|3890.8|3896.8|3891.8|3893.5|3888.5|0
1591167900000|2020-06-03 07:05:00|3895.7|3890.7|3894.8|3889.8|3896.8|3891.8|3893.9|3888.9|0
1591168200000|2020-06-03 07:10:00|3894.6|3889.6|3894.7|3889.7|3895.2|3890.2|3891.9|3886.9|0
1591168500000|2020-06-03 07:15:00|3894.8|3889.8|3897.6|3892.6|3897.8|3892.8|3894.4|3889.4|0
1591168800000|2020-06-03 07:20:00|3897.7|3892.7|3897.7|3892.7|3898.9|3893.9|3896.3|3891.3|0
1591169100000|2020-06-03 07:25:00|3897.6|3892.6|3898.7|3893.7|3899.2|3894.2|3897.3|3892.3|0
1591169400000|2020-06-03 07:30:00|3898.8|3893.8|3895.8|3890.8|3899.5|3894.5|3894.8|3889.8|0
1591169700000|2020-06-03 07:35:00|3895.9|3890.9|3900.3|3895.3|3900.8|3895.8|3895.3|3890.3|0
1591170000000|2020-06-03 07:40:00|3900.1|3895.1|3899.6|3894.6|3901.8|3896.8|3899.2|3894.2|0
1591170300000|2020-06-03 07:45:00|3899.5|3894.5|3899.2|3894.2|3900.8|3895.8|3897.3|3892.3|0
1591170600000|2020-06-03 07:50:00|3899.3|3894.3|3898|3893|3899.5|3894.5|3897.5|3892.5|0
1591170900000|2020-06-03 07:55:00|3898.1|3893.1|3896.5|3891.5|3898.1|3893.1|3895.8|3890.8|0
1591171200000|2020-06-03 08:00:00|3896.4|3891.4|3896.8|3893.8|3898.5|3895.5|3889.8|3886.8|0
1591171500000|2020-06-03 08:05:00|3897.6|3894.6|3894|3891|3899.5|3896.5|3892.4|3889.4|0
1591171800000|2020-06-03 08:10:00|3893.9|3890.9|3896.1|3893.1|3897.2|3894.2|3892.2|3889.2|0
1591172100000|2020-06-03 08:15:00|3896.5|3893.5|3894.7|3891.7|3897.1|3894.1|3892.7|3889.7|0
1591172400000|2020-06-03 08:20:00|3894.8|3891.8|3894.5|3891.5|3897.2|3894.2|3892.8|3889.8|0
1591172700000|2020-06-03 08:25:00|3896|3893|3898.2|3895.2|3898.8|3895.8|3894.9|3891.9|0
1591173000000|2020-06-03 08:30:00|3897|3894|3900.7|3897.7|3900.9|3897.9|3896.5|3893.5|0
1591173300000|2020-06-03 08:35:00|3900.9|3897.9|3900.2|3897.2|3901.4|3898.4|3899.9|3896.9|0
1591173600000|2020-06-03 08:40:00|3900.1|3897.1|3899.8|3896.8|3900.7|3897.7|3897.6|3894.6|0
1591173900000|2020-06-03 08:45:00|3899.5|3896.5|3899.3|3896.3|3900.1|3897.1|3898.3|3895.3|0
1591174200000|2020-06-03 08:50:00|3898.8|3895.8|3896.4|3893.4|3899.5|3896.5|3896.4|3893.4|0
1591174500000|2020-06-03 08:55:00|3896.1|3893.1|3897.8|3894.8|3898.2|3895.2|3896.1|3893.1|0
1591174800000|2020-06-03 09:00:00|3898.3|3895.3|3897.3|3894.3|3898.3|3895.3|3897.3|3894.3|0
1591175100000|2020-06-03 09:05:00|3896.9|3893.9|3896.2|3893.2|3896.9|3893.9|3896.2|3893.2|0
1591175400000|2020-06-03 09:10:00|3896.5|3893.5|3895.8|3892.8|3896.5|3893.5|3895.8|3892.8|0
1591175700000|2020-06-03 09:15:00|3895.7|3892.7|3895.7|3892.7|3895.7|3892.7|3895.5|3892.5|0
1591176000000|2020-06-03 09:20:00|3895.6|3892.6|3897.5|3894.5|3897.6|3894.6|3894.6|3891.6|0
1591176300000|2020-06-03 09:25:00|3897.6|3894.6|3900.7|3897.7|3900.7|3897.7|3897.6|3894.6|0
1591176600000|2020-06-03 09:30:00|3899.8|3896.8|3901.3|3898.3|3901.5|3898.5|3899.5|3896.5|0
1591176900000|2020-06-03 09:35:00|3901.1|3898.1|3899.3|3896.3|3901.1|3898.1|3898.5|3895.5|0
1591177200000|2020-06-03 09:40:00|3899.6|3896.6|3899.7|3896.7|3900.7|3897.7|3899.4|3896.4|0
1591177500000|2020-06-03 09:45:00|3899.6|3896.6|3900.9|3897.9|3901.6|3898.6|3899.5|3896.5|0
1591177800000|2020-06-03 09:50:00|3900.8|3897.8|3898.1|3895.1|3900.8|3897.8|3898|3895|0
1591178100000|2020-06-03 09:55:00|3899.3|3896.3|3899.2|3896.2|3899.5|3896.5|3898.4|3895.4|0
1591178400000|2020-06-03 10:00:00|3899.3|3896.3|3898|3895|3899.3|3896.3|3896.9|3893.9|0
1591178700000|2020-06-03 10:05:00|3897.9|3894.9|3899.2|3896.2|3899.2|3896.2|3897.6|3894.6|0
1591179000000|2020-06-03 10:10:00|3899.4|3896.4|3900.4|3897.4|3901|3898|3899.2|3896.2|0
1591179300000|2020-06-03 10:15:00|3900.5|3897.5|3899.3|3896.3|3900.9|3897.9|3899.2|3896.2|0
1591179600000|2020-06-03 10:20:00|3899.2|3896.2|3899.6|3896.6|3900|3897|3898.8|3895.8|0
1591179900000|2020-06-03 10:25:00|3899.8|3896.8|3900.5|3897.5|3900.8|3897.8|3899.8|3896.8|0
1591180200000|2020-06-03 10:30:00|3901|3898|3901.1|3898.1|3902.1|3899.1|3900.5|3897.5|0
1591180500000|2020-06-03 10:35:00|3901.2|3898.2|3902.4|3899.4|3903.1|3900.1|3901.2|3898.2|0
1591180800000|2020-06-03 10:40:00|3901.8|3898.8|3901.2|3898.2|3902.4|3899.4|3900.8|3897.8|0
1591181100000|2020-06-03 10:45:00|3901.4|3898.4|3901.7|3898.7|3902.1|3899.1|3900.7|3897.7|0
1591181400000|2020-06-03 10:50:00|3901.4|3898.4|3900.4|3897.4|3902|3899|3900.3|3897.3|0
1591181700000|2020-06-03 10:55:00|3900.3|3897.3|3899.1|3896.1|3900.3|3897.3|3899.1|3896.1|0
1591182000000|2020-06-03 11:00:00|3900.1|3897.1|3899.7|3896.7|3900.1|3897.1|3897.6|3894.6|0
1591182300000|2020-06-03 11:05:00|3899.8|3896.8|3899.7|3896.7|3901|3898|3899.4|3896.4|0
1591182600000|2020-06-03 11:10:00|3899.8|3896.8|3900.7|3897.7|3900.7|3897.7|3899.5|3896.5|0
1591182900000|2020-06-03 11:15:00|3900.6|3897.6|3904|3901|3904|3901|3900.4|3897.4|0
1591183200000|2020-06-03 11:20:00|3904.2|3901.2|3900.7|3897.7|3904.5|3901.5|3900.4|3897.4|0
1591183500000|2020-06-03 11:25:00|3900.4|3897.4|3900.8|3897.8|3901|3898|3899.8|3896.8|0
1591183800000|2020-06-03 11:30:00|3900.9|3897.9|3900.3|3897.3|3900.9|3897.9|3899.2|3896.2|0
1591184100000|2020-06-03 11:35:00|3900.2|3897.2|3900.3|3897.3|3900.6|3897.6|3899.5|3896.5|0
1591184400000|2020-06-03 11:40:00|3900.4|3897.4|3899.7|3896.7|3900.5|3897.5|3899.5|3896.5|0
1591184700000|2020-06-03 11:45:00|3899.6|3896.6|3902.5|3899.5|3902.5|3899.5|3899.6|3896.6|0
1591185000000|2020-06-03 11:50:00|3902.4|3899.4|3902.8|3899.8|3902.8|3899.8|3901.8|3898.8|0
1591185300000|2020-06-03 11:55:00|3902.7|3899.7|3903.8|3900.8|3904|3901|3902.4|3899.4|0
1591185600000|2020-06-03 12:00:00|3903.9|3900.9|3903.5|3900.5|3904.3|3901.3|3903.1|3900.1|0
1591185900000|2020-06-03 12:05:00|3903.6|3900.6|3903.3|3900.3|3903.6|3900.6|3903|3900|0
1591186200000|2020-06-03 12:10:00|3903.1|3900.1|3903.4|3900.4|3903.5|3900.5|3902.7|3899.7|0
1591186500000|2020-06-03 12:15:00|3903.5|3900.5|3902.7|3899.7|3903.6|3900.6|3902.7|3899.7|0
1591186800000|2020-06-03 12:20:00|3903.1|3900.1|3903|3900|3903.6|3900.6|3902.5|3899.5|0
1591187100000|2020-06-03 12:25:00|3902.9|3899.9|3901.9|3898.9|3903.5|3900.5|3901.8|3898.8|0
1591187400000|2020-06-03 12:30:00|3901.8|3898.8|3897.7|3894.7|3901.9|3898.9|3897.4|3894.4|0
1591187700000|2020-06-03 12:35:00|3897.6|3894.6|3893.9|3890.9|3897.6|3894.6|3893.9|3890.9|0
1591188000000|2020-06-03 12:40:00|3893.2|3890.2|3888.9|3885.9|3894.4|3891.4|3887.9|3884.9|0
1591188300000|2020-06-03 12:45:00|3889|3886|3891.5|3888.5|3891.5|3888.5|3888.8|3885.8|0
1591188600000|2020-06-03 12:50:00|3891.7|3888.7|3892.8|3889.8|3893|3890|3890.5|3887.5|0
1591188900000|2020-06-03 12:55:00|3892.9|3889.9|3892.5|3889.5|3893.6|3890.6|3892.5|3889.5|0
1591189200000|2020-06-03 13:00:00|3892.4|3889.4|3891.3|3888.3|3892.4|3889.4|3891.2|3888.2|0
1591189500000|2020-06-03 13:05:00|3891.4|3888.4|3891.1|3888.1|3891.5|3888.5|3890.5|3887.5|0
1591189800000|2020-06-03 13:10:00|3891.2|3888.2|3893|3890|3893.2|3890.2|3891|3888|0
1591190100000|2020-06-03 13:15:00|3893.3|3890.3|3894.8|3891.8|3894.9|3891.9|3892.8|3889.8|0
1591190400000|2020-06-03 13:20:00|3894.7|3891.7|3897.4|3894.4|3897.4|3894.4|3894.5|3891.5|0
1591190700000|2020-06-03 13:25:00|3897.3|3894.3|3899.9|3896.9|3901.3|3898.3|3897.3|3894.3|0
1591191000000|2020-06-03 13:30:00|3899.4|3896.4|3891.4|3889.6|3901.3|3898.8|3883.1|3881.3|0
1591191300000|2020-06-03 13:35:00|3891.7|3889.9|3886.9|3885.1|3894.9|3893.1|3881|3879.2|0
1591191600000|2020-06-03 13:40:00|3886.8|3885|3904|3902.2|3904.9|3903.1|3885.7|3883.9|0
1591191900000|2020-06-03 13:45:00|3904.1|3902.3|3901.6|3899.8|3907.6|3905.8|3897.4|3895.6|0
1591192200000|2020-06-03 13:50:00|3901.7|3899.9|3906|3904.2|3908.9|3907.1|3901.7|3899.9|0
1591192500000|2020-06-03 13:55:00|3906.1|3904.3|3912.8|3911|3913.1|3911.3|3903.8|3902|0
1591192800000|2020-06-03 14:00:00|3913.6|3911.8|3911.3|3909.5|3916.4|3914.6|3910.3|3908.5|0
1591193100000|2020-06-03 14:05:00|3911.4|3909.6|3913.8|3912|3915.4|3913.6|3908.4|3906.6|0
1591193400000|2020-06-03 14:10:00|3913.9|3912.1|3907.1|3905.3|3913.9|3912.1|3904|3902.2|0
1591193700000|2020-06-03 14:15:00|3907.3|3905.5|3915.6|3913.8|3916.6|3914.8|3904.8|3903|0
1591194000000|2020-06-03 14:20:00|3915.7|3913.9|3908.9|3907.1|3916.6|3914.8|3905.1|3903.3|0
1591194300000|2020-06-03 14:25:00|3909|3907.2|3912.1|3910.3|3914|3912.2|3907.3|3905.5|0
1591194600000|2020-06-03 14:30:00|3912|3910.2|3914.6|3912.8|3915.4|3913.6|3908.1|3906.3|0
1591194900000|2020-06-03 14:35:00|3914.4|3912.6|3910.8|3909|3915.7|3913.9|3910.2|3908.4|0
1591195200000|2020-06-03 14:40:00|3910.7|3908.9|3911.9|3910.1|3911.9|3910.1|3905.6|3903.8|0
1591195500000|2020-06-03 14:45:00|3911.8|3910|3913.8|3912|3913.8|3912|3910.6|3908.8|0
1591195800000|2020-06-03 14:50:00|3914.1|3912.3|3916.4|3914.6|3917.6|3915.8|3912.4|3910.6|0
1591196100000|2020-06-03 14:55:00|3916.5|3914.7|3909.7|3907.9|3918.5|3916.7|3909.2|3907.4|0
1591196400000|2020-06-03 15:00:00|3909.3|3907.5|3911.4|3909.6|3914.3|3912.5|3908.5|3906.7|0
1591196700000|2020-06-03 15:05:00|3911.6|3909.8|3909.1|3907.3|3913.7|3911.9|3907.7|3905.9|0
1591197000000|2020-06-03 15:10:00|3909|3907.2|3911.6|3909.8|3912.4|3910.6|3907.5|3905.7|0
1591197300000|2020-06-03 15:15:00|3911.7|3909.9|3912.3|3910.5|3915.4|3913.6|3910.6|3908.8|0
1591197600000|2020-06-03 15:20:00|3912.4|3910.6|3912.6|3910.8|3913.8|3912|3907.4|3905.6|0
1591197900000|2020-06-03 15:25:00|3912.7|3910.9|3912|3910.2|3915.1|3913.3|3910.1|3908.3|0
1591198200000|2020-06-03 15:30:00|3911.9|3910.1|3907.6|3905.8|3912.5|3910.7|3904.8|3903|0
1591198500000|2020-06-03 15:35:00|3907.4|3905.6|3903.1|3901.3|3907.6|3905.8|3902.8|3901|0
1591198800000|2020-06-03 15:40:00|3903.2|3901.4|3895.4|3893.6|3903.9|3902.1|3895.1|3893.3|0
1591199100000|2020-06-03 15:45:00|3895.3|3893.5|3898.1|3896.3|3898.8|3897|3892.7|3890.9|0
1591199400000|2020-06-03 15:50:00|3898.2|3896.4|3896.9|3895.1|3899.6|3897.8|3896.7|3894.9|0
1591199700000|2020-06-03 15:55:00|3896.8|3895|3897.1|3895.3|3900.4|3898.6|3895.9|3894.1|0
1591200000000|2020-06-03 16:00:00|3897.2|3895.4|3890.1|3888.3|3897.4|3895.6|3890.1|3888.3|0
1591200300000|2020-06-03 16:05:00|3890.2|3888.4|3884.5|3882.7|3893|3891.2|3884.5|3882.7|0
1591200600000|2020-06-03 16:10:00|3884.7|3882.9|3886|3884.2|3887.7|3885.9|3883.1|3881.3|0
1591200900000|2020-06-03 16:15:00|3886.3|3884.5|3886.7|3884.9|3887.9|3886.1|3882.5|3880.7|0
1591201200000|2020-06-03 16:20:00|3886.6|3884.8|3885|3883.2|3887|3885.2|3884.1|3882.3|0
1591201500000|2020-06-03 16:25:00|3885.2|3883.4|3887.7|3885.9|3887.7|3885.9|3884.7|3882.9|0
1591201800000|2020-06-03 16:30:00|3887.8|3886|3892.6|3890.8|3893.5|3891.7|3887.8|3886|0
1591202100000|2020-06-03 16:35:00|3892.5|3890.7|3895.5|3893.7|3896.2|3894.4|3892.2|3890.4|0
1591202400000|2020-06-03 16:40:00|3895.4|3893.6|3898.4|3896.6|3898.8|3897|3895.4|3893.6|0
1591202700000|2020-06-03 16:45:00|3898.2|3896.4|3894.2|3892.4|3898.5|3896.7|3894|3892.2|0
1591203000000|2020-06-03 16:50:00|3894.3|3892.5|3894.6|3892.8|3897.2|3895.4|3893.2|3891.4|0
1591203300000|2020-06-03 16:55:00|3894.5|3892.7|3895.4|3893.6|3898|3896.2|3894.2|3892.4|0
1591203600000|2020-06-03 17:00:00|3895.5|3893.7|3896.1|3894.3|3897.4|3895.6|3893.1|3891.3|0
1591203900000|2020-06-03 17:05:00|3896.2|3894.4|3897.5|3895.7|3897.5|3895.7|3894.3|3892.5|0
1591204200000|2020-06-03 17:10:00|3897.4|3895.6|3899.1|3897.3|3899.1|3897.3|3895.9|3894.1|0
1591204500000|2020-06-03 17:15:00|3899.2|3897.4|3902.6|3900.8|3902.7|3900.9|3898.9|3897.1|0
1591204800000|2020-06-03 17:20:00|3902.7|3900.9|3904.8|3903|3905|3903.2|3901.9|3900.1|0
1591205100000|2020-06-03 17:25:00|3904.6|3902.8|3902.2|3900.4|3904.7|3902.9|3901.2|3899.4|0
1591205400000|2020-06-03 17:30:00|3902.4|3900.6|3902.9|3901.1|3902.9|3901.1|3900.7|3898.9|0
1591205700000|2020-06-03 17:35:00|3903.1|3901.3|3901.3|3899.5|3903.8|3902|3900|3898.2|0
1591206000000|2020-06-03 17:40:00|3901.2|3899.4|3903.4|3901.6|3904.2|3902.4|3901.2|3899.4|0
1591206300000|2020-06-03 17:45:00|3903.5|3901.7|3901.5|3899.7|3903.8|3902|3901.4|3899.6|0
1591206600000|2020-06-03 17:50:00|3900.9|3899.1|3905.7|3903.9|3905.7|3903.9|3899.7|3897.9|0
1591206900000|2020-06-03 17:55:00|3905.8|3904|3908.3|3906.5|3908.3|3906.5|3904.7|3902.9|0
1591207200000|2020-06-03 18:00:00|3908.4|3906.6|3915.6|3913.8|3916|3914.2|3906.8|3905|0
1591207500000|2020-06-03 18:05:00|3915.8|3914|3917.1|3915.3|3917.6|3915.8|3914|3912.2|0
1591207800000|2020-06-03 18:10:00|3917.4|3915.6|3917.3|3915.5|3919.4|3917.6|3916.4|3914.6|0
1591208100000|2020-06-03 18:15:00|3917.4|3915.6|3916.6|3914.8|3918.2|3916.4|3914.6|3912.8|0
1591208400000|2020-06-03 18:20:00|3916.5|3914.7|3918.2|3916.4|3918.2|3916.4|3914.9|3913.1|0
1591208700000|2020-06-03 18:25:00|3918.1|3916.3|3916.6|3914.8|3918.7|3916.9|3916.3|3914.5|0
1591209000000|2020-06-03 18:30:00|3916.5|3914.7|3918.2|3916.4|3919.5|3917.7|3915.4|3913.6|0
1591209300000|2020-06-03 18:35:00|3917.9|3916.1|3920.1|3918.3|3920.1|3918.3|3917.4|3915.6|0
1591209600000|2020-06-03 18:40:00|3920.2|3918.4|3922|3920.2|3922|3920.2|3919|3917.2|0
1591209900000|2020-06-03 18:45:00|3921.9|3920.1|3922.5|3920.7|3924|3922.2|3921|3919.2|0
1591210200000|2020-06-03 18:50:00|3922.6|3920.8|3928.8|3927|3929.8|3928|3922.6|3920.8|0
1591210500000|2020-06-03 18:55:00|3928.9|3927.1|3928.8|3927|3931.5|3929.7|3927.9|3926.1|0
1591210800000|2020-06-03 19:00:00|3928.9|3927.1|3927.5|3925.7|3929.2|3927.4|3924.9|3923.1|0
1591211100000|2020-06-03 19:05:00|3927.4|3925.6|3929.5|3927.7|3930.6|3928.8|3926.2|3924.4|0
1591211400000|2020-06-03 19:10:00|3929.6|3927.8|3933.8|3932|3934.9|3933.1|3928.6|3926.8|0
1591211700000|2020-06-03 19:15:00|3934.2|3932.4|3931.8|3930|3934.3|3932.5|3928.8|3927|0
1591212000000|2020-06-03 19:20:00|3931.9|3930.1|3934.8|3933|3935|3933.2|3929.4|3927.6|0
1591212300000|2020-06-03 19:25:00|3934.6|3932.8|3939.6|3937.8|3939.6|3937.8|3934.4|3932.6|0
1591212600000|2020-06-03 19:30:00|3939.7|3937.9|3936.8|3935|3941.2|3939.4|3936.4|3934.6|0
1591212900000|2020-06-03 19:35:00|3936.7|3934.9|3939.3|3937.5|3939.6|3937.8|3934.5|3932.7|0
1591213200000|2020-06-03 19:40:00|3939.5|3937.7|3940.8|3939|3942.1|3940.3|3937.4|3935.6|0
1591213500000|2020-06-03 19:45:00|3940.4|3938.6|3940.3|3938.5|3941.7|3939.9|3937.2|3935.4|0
1591213800000|2020-06-03 19:50:00|3941.3|3939.5|3934.8|3933|3942.1|3940.3|3931.9|3930.1|0
1591214100000|2020-06-03 19:55:00|3935|3933.2|3933|3931.2|3935.5|3933.7|3931.5|3929.7|0
1591214400000|2020-06-03 20:00:00|3932.8|3931|3932.7|3929.7|3933.5|3931|3928.6|3925.6|0
1591214700000|2020-06-03 20:05:00|3932|3929|3930.1|3927.1|3932.9|3929.9|3930|3927|0
1591215000000|2020-06-03 20:10:00|3930.2|3927.2|3930.3|3927.3|3930.4|3927.4|3929.7|3926.7|0
1591215300000|2020-06-03 20:15:00|3930.4|3927.4|3930.4|3927.4|3930.5|3927.5|3928.8|3925.8|0
1591215600000|2020-06-03 20:20:00|3930.5|3927.5|3931.9|3928.9|3932.2|3929.2|3930.5|3927.5|0
1591215900000|2020-06-03 20:25:00|3932.1|3929.1|3931.3|3928.3|3932.1|3929.1|3931.1|3928.1|0
1591216200000|2020-06-03 20:30:00|3931.4|3928.4|3932.8|3929.8|3933|3930|3931.4|3928.4|0
1591216500000|2020-06-03 20:35:00|3932.6|3929.6|3932.4|3929.4|3932.9|3929.9|3932|3929|0
1591216800000|2020-06-03 20:40:00|3932.3|3929.3|3932.7|3929.7|3933|3930|3932.1|3929.1|0
1591217100000|2020-06-03 20:45:00|3932.8|3929.8|3932|3929|3932.8|3929.8|3931.8|3928.8|0
1591217400000|2020-06-03 20:50:00|3932.1|3929.1|3931.7|3928.7|3933|3930|3931.4|3928.4|0
1591217700000|2020-06-03 20:55:00|3931.4|3928.4|3932.1|3929.1|3932.1|3929.1|3931.4|3928.4|0
1591218000000|2020-06-03 21:00:00|3931.9|3928.9|3932|3929|3932.5|3929.5|3931.7|3928.7|0
1591218300000|2020-06-03 21:05:00|3932.1|3929.1|3932.2|3929.2|3932.3|3929.3|3931.6|3928.6|0
1591218600000|2020-06-03 21:10:00|3932.3|3929.3|3931.7|3928.7|3932.4|3929.4|3931.4|3928.4|0
1591218900000|2020-06-03 21:15:00|3931.9|3928.9|3931.6|3928.6|3932|3929|3931.5|3928.5|0
1591219200000|2020-06-03 21:20:00|3931.7|3928.7|3932|3929|3932.1|3929.1|3931|3928|0
1591219500000|2020-06-03 21:25:00|3931.8|3928.8|3931.6|3928.6|3931.8|3928.8|3931.6|3928.6|0
1591219800000|2020-06-03 21:30:00|3931.8|3928.8|3931.7|3928.7|3931.9|3928.9|3931.5|3928.5|0
1591220100000|2020-06-03 21:35:00|3931.6|3928.6|3931.5|3928.5|3931.7|3928.7|3931|3928|0
1591220400000|2020-06-03 21:40:00|3931.1|3928.1|3931|3928|3931.6|3928.6|3930.9|3927.9|0
1591220700000|2020-06-03 21:45:00|3930.9|3927.9|3930.5|3927.5|3931.1|3928.1|3930.5|3927.5|0
1591221000000|2020-06-03 21:50:00|3930.6|3927.6|3930.5|3927.5|3930.6|3927.6|3930.2|3927.2|0
1591221300000|2020-06-03 21:55:00|3930.7|3927.7|3930.9|3927.9|3930.9|3927.9|3930.5|3927.5|0
1591221600000|2020-06-03 22:00:00|3931|3928|3929.3|3926.3|3931|3928|3929.3|3926.3|0
1591221900000|2020-06-03 22:05:00|3929.4|3926.4|3928.4|3925.4|3929.5|3926.5|3928.3|3925.3|0
1591222200000|2020-06-03 22:10:00|3928.5|3925.5|3928.3|3925.3|3928.5|3925.5|3928.3|3925.3|0
1591222500000|2020-06-03 22:15:00|3928.2|3925.2|3928.2|3925.2|3929.2|3926.2|3928.2|3925.2|0
1591222800000|2020-06-03 22:20:00|3928.3|3925.3|3928.6|3925.6|3929|3926|3928.3|3925.3|0
1591223100000|2020-06-03 22:25:00|3928.5|3925.5|3928.6|3925.6|3928.8|3925.8|3928.4|3925.4|0
1591223400000|2020-06-03 22:30:00|3928.5|3925.5|3928.4|3925.4|3928.7|3925.7|3928.4|3925.4|0
1591223700000|2020-06-03 22:35:00|3928.5|3925.5|3928.7|3925.7|3929|3926|3928.4|3925.4|0
1591224000000|2020-06-03 22:40:00|3928.6|3925.6|3929.2|3926.2|3929.3|3926.3|3928.6|3925.6|0
1591224300000|2020-06-03 22:45:00|3929.1|3926.1|3928.8|3925.8|3929.3|3926.3|3928.7|3925.7|0
1591224600000|2020-06-03 22:50:00|3928.7|3925.7|3928.7|3925.7|3929.1|3926.1|3928.5|3925.5|0
1591224900000|2020-06-03 22:55:00|3928.9|3925.9|3929|3926|3929|3926|3928.7|3925.7|0
1591225200000|2020-06-03 23:00:00|3928.9|3925.9|3928.4|3925.4|3929|3926|3928.1|3925.1|0
1591225500000|2020-06-03 23:05:00|3928.6|3925.6|3928.8|3925.8|3928.9|3925.9|3928.6|3925.6|0
1591225800000|2020-06-03 23:10:00|3928.9|3925.9|3928.8|3925.8|3929.2|3926.2|3928.6|3925.6|0
1591226100000|2020-06-03 23:15:00|3929.1|3926.1|3928.8|3925.8|3929.1|3926.1|3928.4|3925.4|0
1591226400000|2020-06-03 23:20:00|3928.9|3925.9|3929.3|3926.3|3929.5|3926.5|3928.6|3925.6|0
1591226700000|2020-06-03 23:25:00|3929.4|3926.4|3930.6|3927.6|3930.8|3927.8|3929.1|3926.1|0
1591227000000|2020-06-03 23:30:00|3930.5|3927.5|3930.7|3927.7|3930.8|3927.8|3930.3|3927.3|0
1591227300000|2020-06-03 23:35:00|3930.6|3927.6|3931.5|3928.5|3931.6|3928.6|3930.5|3927.5|0
1591227600000|2020-06-03 23:40:00|3931.4|3928.4|3931.8|3928.8|3931.8|3928.8|3931.3|3928.3|0
1591227900000|2020-06-03 23:45:00|3932.3|3929.3|3932.6|3929.6|3932.6|3929.6|3931.9|3928.9|0
1591228200000|2020-06-03 23:50:00|3932.5|3929.5|3932.7|3929.7|3932.8|3929.8|3932.4|3929.4|0
1591228500000|2020-06-03 23:55:00|3932.6|3929.6|3932.7|3927.7|3933.3|3930.3|3932.4|3927.7|0
1591228800000|2020-06-04 00:00:00|3932.8|3927.8|3931.8|3926.8|3934.7|3929.7|3931.3|3926.3|0
1591229100000|2020-06-04 00:05:00|3931.9|3926.9|3932.3|3927.3|3933.6|3928.6|3931.4|3926.4|0
1591229400000|2020-06-04 00:10:00|3932.4|3927.4|3932|3927|3933.9|3928.9|3931.6|3926.6|0
1591229700000|2020-06-04 00:15:00|3932.1|3927.1|3927.1|3922.1|3932.4|3927.4|3925.9|3920.9|0
1591230000000|2020-06-04 00:20:00|3926.9|3921.9|3927.6|3922.6|3929|3924|3926.5|3921.5|0
1591230300000|2020-06-04 00:25:00|3927.3|3922.3|3928.4|3923.4|3928.6|3923.6|3925.2|3920.2|0
1591230600000|2020-06-04 00:30:00|3928.5|3923.5|3924|3919|3929.5|3924.5|3923.3|3918.3|0
1591230900000|2020-06-04 00:35:00|3923.8|3918.8|3923.8|3918.8|3927.3|3922.3|3923.7|3918.7|0
1591231200000|2020-06-04 00:40:00|3924|3919|3925.9|3920.9|3926.7|3921.7|3923.6|3918.6|0
1591231500000|2020-06-04 00:45:00|3925.8|3920.8|3923.6|3918.6|3925.8|3920.8|3923.2|3918.2|0
1591231800000|2020-06-04 00:50:00|3923.5|3918.5|3924|3919|3925.8|3920.8|3922.4|3917.4|0
1591232100000|2020-06-04 00:55:00|3924.1|3919.1|3927.8|3922.8|3928.4|3923.4|3923.8|3918.8|0
1591232400000|2020-06-04 01:00:00|3927.7|3922.7|3929.5|3924.5|3930.3|3925.3|3926.8|3921.8|0
1591232700000|2020-06-04 01:05:00|3929.6|3924.6|3929.1|3924.1|3930.4|3925.4|3927.6|3922.6|0
1591233000000|2020-06-04 01:10:00|3928.9|3923.9|3928.8|3923.8|3930.3|3925.3|3927.5|3922.5|0
1591233300000|2020-06-04 01:15:00|3928.9|3923.9|3927.8|3922.8|3929.7|3924.7|3925.5|3920.5|0
1591233600000|2020-06-04 01:20:00|3927.9|3922.9|3925.6|3920.6|3927.9|3922.9|3925.4|3920.4|0
1591233900000|2020-06-04 01:25:00|3925.5|3920.5|3927.6|3922.6|3928.5|3923.5|3925.5|3920.5|0
1591234200000|2020-06-04 01:30:00|3927.4|3922.4|3925.8|3920.8|3930|3925|3924.8|3919.8|0
1591234500000|2020-06-04 01:35:00|3925.7|3920.7|3925.5|3920.5|3927.2|3922.2|3925.4|3920.4|0
1591234800000|2020-06-04 01:40:00|3925.4|3920.4|3925.2|3920.2|3927.2|3922.2|3924.4|3919.4|0
1591235100000|2020-06-04 01:45:00|3925.1|3920.1|3926|3921|3927.2|3922.2|3924.5|3919.5|0
1591235400000|2020-06-04 01:50:00|3926.1|3921.1|3927.1|3922.1|3928.3|3923.3|3926|3921|0
1591235700000|2020-06-04 01:55:00|3927.2|3922.2|3924.8|3919.8|3927.5|3922.5|3924|3919|0
1591236000000|2020-06-04 02:00:00|3924.7|3919.7|3922.9|3917.9|3925|3920|3922.3|3917.3|0
1591236300000|2020-06-04 02:05:00|3923|3918|3923.2|3918.2|3924.1|3919.1|3922.7|3917.7|0
1591236600000|2020-06-04 02:10:00|3923.3|3918.3|3920.6|3915.6|3924.4|3919.4|3919.7|3914.7|0
1591236900000|2020-06-04 02:15:00|3920.5|3915.5|3920.9|3915.9|3921.5|3916.5|3918.2|3913.2|0
1591237200000|2020-06-04 02:20:00|3921|3916|3922.2|3917.2|3922.4|3917.4|3920.4|3915.4|0
1591237500000|2020-06-04 02:25:00|3922.1|3917.1|3922|3917|3922.4|3917.4|3921.1|3916.1|0
1591237800000|2020-06-04 02:30:00|3922.2|3917.2|3917.6|3912.6|3922.6|3917.6|3917.6|3912.6|0
1591238100000|2020-06-04 02:35:00|3917.7|3912.7|3917.1|3912.1|3918.7|3913.7|3915.5|3910.5|0
1591238400000|2020-06-04 02:40:00|3916.9|3911.9|3917.4|3912.4|3919.4|3914.4|3916.4|3911.4|0
1591238700000|2020-06-04 02:45:00|3917.3|3912.3|3915.2|3910.2|3918|3913|3915|3910|0
1591239000000|2020-06-04 02:50:00|3915.1|3910.1|3914.4|3909.4|3917|3912|3914|3909|0
1591239300000|2020-06-04 02:55:00|3914.3|3909.3|3912.3|3907.3|3915.1|3910.1|3911.9|3906.9|0
1591239600000|2020-06-04 03:00:00|3912.4|3907.4|3913.9|3908.9|3914.6|3909.6|3911.7|3906.7|0
1591239900000|2020-06-04 03:05:00|3914|3909|3914.9|3909.9|3915.3|3910.3|3913.8|3908.8|0
1591240200000|2020-06-04 03:10:00|3915|3910|3914.5|3909.5|3915.7|3910.7|3914.5|3909.5|0
1591240500000|2020-06-04 03:15:00|3914.7|3909.7|3915.2|3910.2|3916.7|3911.7|3914.2|3909.2|0
1591240800000|2020-06-04 03:20:00|3915.3|3910.3|3917.3|3912.3|3918.5|3913.5|3914.7|3909.7|0
1591241100000|2020-06-04 03:25:00|3917.4|3912.4|3917.3|3912.3|3918.1|3913.1|3917.2|3912.2|0
1591241400000|2020-06-04 03:30:00|3917.2|3912.2|3918.1|3913.1|3918.7|3913.7|3915.4|3910.4|0
1591241700000|2020-06-04 03:35:00|3918.2|3913.2|3919.3|3914.3|3919.6|3914.6|3917.3|3912.3|0
1591242000000|2020-06-04 03:40:00|3919.4|3914.4|3918.7|3913.7|3919.5|3914.5|3918.2|3913.2|0
1591242300000|2020-06-04 03:45:00|3918.8|3913.8|3918.9|3913.9|3919.4|3914.4|3917.7|3912.7|0
1591242600000|2020-06-04 03:50:00|3919.1|3914.1|3920.3|3915.3|3920.3|3915.3|3918.5|3913.5|0
1591242900000|2020-06-04 03:55:00|3920.2|3915.2|3919.7|3914.7|3920.6|3915.6|3919.4|3914.4|0
1591243200000|2020-06-04 04:00:00|3919.8|3914.8|3921.4|3916.4|3921.6|3916.6|3919.8|3914.8|0
1591243500000|2020-06-04 04:05:00|3921.5|3916.5|3921.6|3916.6|3922.7|3917.7|3921.3|3916.3|0
1591243800000|2020-06-04 04:10:00|3921.5|3916.5|3919.9|3914.9|3922.6|3917.6|3919.8|3914.8|0
1591244100000|2020-06-04 04:15:00|3920.1|3915.1|3919.3|3914.3|3920.4|3915.4|3918.9|3913.9|0
1591244400000|2020-06-04 04:20:00|3919.2|3914.2|3920.8|3915.8|3922.5|3917.5|3918.9|3913.9|0
1591244700000|2020-06-04 04:25:00|3920.6|3915.6|3920.2|3915.2|3921.7|3916.7|3919.5|3914.5|0
1591245000000|2020-06-04 04:30:00|3920.3|3915.3|3923.5|3918.5|3923.6|3918.6|3919.9|3914.9|0
1591245300000|2020-06-04 04:35:00|3923.4|3918.4|3922.3|3917.3|3923.7|3918.7|3922.2|3917.2|0
1591245600000|2020-06-04 04:40:00|3922.4|3917.4|3922.2|3917.2|3923.3|3918.3|3921.9|3916.9|0
1591245900000|2020-06-04 04:45:00|3922.3|3917.3|3921.6|3916.6|3923.2|3918.2|3920.9|3915.9|0
1591246200000|2020-06-04 04:50:00|3921.7|3916.7|3920.5|3915.5|3921.7|3916.7|3920.4|3915.4|0
1591246500000|2020-06-04 04:55:00|3920.6|3915.6|3922.2|3917.2|3922.2|3917.2|3919.7|3914.7|0
1591246800000|2020-06-04 05:00:00|3922.3|3917.3|3923.6|3918.6|3924.1|3919.1|3922.3|3917.3|0
1591247100000|2020-06-04 05:05:00|3923.5|3918.5|3923.4|3918.4|3924.2|3919.2|3922.9|3917.9|0
1591247400000|2020-06-04 05:10:00|3923.3|3918.3|3925.7|3920.7|3925.7|3920.7|3923.2|3918.2|0
1591247700000|2020-06-04 05:15:00|3925.6|3920.6|3924.5|3919.5|3926.1|3921.1|3924.4|3919.4|0
1591248000000|2020-06-04 05:20:00|3924.6|3919.6|3923.4|3918.4|3924.6|3919.6|3923.3|3918.3|0
1591248300000|2020-06-04 05:25:00|3923.5|3918.5|3924.8|3919.8|3924.9|3919.9|3922.9|3917.9|0
1591248600000|2020-06-04 05:30:00|3924.9|3919.9|3921.4|3916.4|3925.2|3920.2|3920.4|3915.4|0
1591248900000|2020-06-04 05:35:00|3921.5|3916.5|3920.4|3915.4|3922.1|3917.1|3920.3|3915.3|0
1591249200000|2020-06-04 05:40:00|3920.3|3915.3|3921.7|3916.7|3922.5|3917.5|3920.3|3915.3|0
1591249500000|2020-06-04 05:45:00|3921.6|3916.6|3920.4|3915.4|3922.4|3917.4|3920|3915|0
1591249800000|2020-06-04 05:50:00|3920.3|3915.3|3920.6|3915.6|3922.5|3917.5|3920|3915|0
1591250100000|2020-06-04 05:55:00|3920.5|3915.5|3921|3916|3921|3916|3918.7|3913.7|0
1591250400000|2020-06-04 06:00:00|3921.2|3916.2|3924.2|3919.2|3924.8|3919.8|3919.2|3914.2|0
1591250700000|2020-06-04 06:05:00|3924.1|3919.1|3924.1|3919.1|3924.6|3919.6|3923|3918|0
1591251000000|2020-06-04 06:10:00|3924|3919|3922.1|3917.1|3924.2|3919.2|3922|3917|0
1591251300000|2020-06-04 06:15:00|3922.3|3917.3|3921.5|3916.5|3923.1|3918.1|3921.2|3916.2|0
1591251600000|2020-06-04 06:20:00|3921.4|3916.4|3921.4|3916.4|3923|3918|3921.3|3916.3|0
1591251900000|2020-06-04 06:25:00|3921.5|3916.5|3921.9|3916.9|3923.1|3918.1|3920.8|3915.8|0
1591252200000|2020-06-04 06:30:00|3921.8|3916.8|3922.3|3917.3|3922.6|3917.6|3921.2|3916.2|0
1591252500000|2020-06-04 06:35:00|3922.1|3917.1|3920.5|3915.5|3922.4|3917.4|3920.3|3915.3|0
1591252800000|2020-06-04 06:40:00|3920.6|3915.6|3919.5|3914.5|3921.3|3916.3|3919.4|3914.4|0
1591253100000|2020-06-04 06:45:00|3919.6|3914.6|3918.9|3913.9|3920.2|3915.2|3918.8|3913.8|0
1591253400000|2020-06-04 06:50:00|3918.5|3913.5|3918.9|3913.9|3919.7|3914.7|3918.2|3913.2|0
1591253700000|2020-06-04 06:55:00|3918.8|3913.8|3918.3|3913.3|3919.9|3914.9|3918.3|3913.3|0
1591254000000|2020-06-04 07:00:00|3918.5|3913.5|3919.4|3914.4|3920.8|3915.8|3917.6|3912.6|0
1591254300000|2020-06-04 07:05:00|3919.7|3914.7|3917.8|3912.8|3920.5|3915.5|3917.5|3912.5|0
1591254600000|2020-06-04 07:10:00|3917.7|3912.7|3921.2|3916.2|3921.3|3916.3|3915.9|3910.9|0
1591254900000|2020-06-04 07:15:00|3921.1|3916.1|3920.1|3915.1|3922.3|3917.3|3920|3915|0
1591255200000|2020-06-04 07:20:00|3920|3915|3922.1|3917.1|3923.5|3918.5|3918.2|3913.2|0
1591255500000|2020-06-04 07:25:00|3922|3917|3922.4|3917.4|3926.1|3921.1|3921.8|3916.8|0
1591255800000|2020-06-04 07:30:00|3922.5|3917.5|3923.5|3918.5|3923.8|3918.8|3920.6|3915.6|0
1591256100000|2020-06-04 07:35:00|3923.4|3918.4|3922.2|3917.2|3924.2|3919.2|3921.9|3916.9|0
1591256400000|2020-06-04 07:40:00|3922.3|3917.3|3920.1|3915.1|3922.7|3917.7|3919.9|3914.9|0
1591256700000|2020-06-04 07:45:00|3920.2|3915.2|3922.5|3917.5|3923.9|3918.9|3920.2|3915.2|0
1591257000000|2020-06-04 07:50:00|3922.9|3917.9|3928.8|3923.8|3929.1|3924.1|3922.6|3917.6|0
1591257300000|2020-06-04 07:55:00|3928.9|3923.9|3930.8|3925.8|3931|3926|3927.9|3922.9|0
1591257600000|2020-06-04 08:00:00|3930.9|3925.9|3921.5|3918.5|3931.6|3926.6|3918.2|3915.2|0
1591257900000|2020-06-04 08:05:00|3922.3|3919.3|3924.2|3921.2|3924.7|3921.7|3919.8|3916.8|0
1591258200000|2020-06-04 08:10:00|3924.3|3921.3|3925.6|3922.6|3927.6|3924.6|3924.2|3921.2|0
1591258500000|2020-06-04 08:15:00|3925.7|3922.7|3925.4|3922.4|3927.1|3924.1|3924.2|3921.2|0
1591258800000|2020-06-04 08:20:00|3924.9|3921.9|3924.1|3921.1|3926.3|3923.3|3924|3921|0
1591259100000|2020-06-04 08:25:00|3924.3|3921.3|3924.2|3921.2|3925.9|3922.9|3923.2|3920.2|0
1591259400000|2020-06-04 08:30:00|3923.9|3920.9|3921.8|3918.8|3923.9|3920.9|3921|3918|0
1591259700000|2020-06-04 08:35:00|3921.7|3918.7|3921.8|3918.8|3921.9|3918.9|3920.8|3917.8|0
1591260000000|2020-06-04 08:40:00|3922.1|3919.1|3920.5|3917.5|3922.1|3919.1|3920.5|3917.5|0
1591260300000|2020-06-04 08:45:00|3920.6|3917.6|3920.5|3917.5|3920.6|3917.6|3920.3|3917.3|0
1591260600000|2020-06-04 08:50:00|3920.4|3917.4|3919.9|3916.9|3920.4|3917.4|3919.5|3916.5|0
1591260900000|2020-06-04 08:55:00|3920|3917|3918.6|3915.6|3920.6|3917.6|3918.6|3915.6|0
1591261200000|2020-06-04 09:00:00|3918.4|3915.4|3917.9|3914.9|3919|3916|3916.1|3913.1|0
1591261500000|2020-06-04 09:05:00|3918|3915|3918.9|3915.9|3919.6|3916.6|3918|3915|0
1591261800000|2020-06-04 09:10:00|3919.1|3916.1|3917.6|3914.6|3919.2|3916.2|3916.5|3913.5|0
1591262100000|2020-06-04 09:15:00|3917.4|3914.4|3916.4|3913.4|3917.5|3914.5|3916.3|3913.3|0
1591262400000|2020-06-04 09:20:00|3916.5|3913.5|3915.8|3912.8|3916.6|3913.6|3915.8|3912.8|0
1591262700000|2020-06-04 09:25:00|3915.7|3912.7|3914.9|3911.9|3915.9|3912.9|3914.9|3911.9|0
1591263000000|2020-06-04 09:30:00|3914.7|3911.7|3915.4|3912.4|3915.4|3912.4|3914.5|3911.5|0
1591263300000|2020-06-04 09:35:00|3915.5|3912.5|3914|3911|3915.7|3912.7|3914|3911|0
1591263600000|2020-06-04 09:40:00|3914.1|3911.1|3912.8|3909.8|3914.1|3911.1|3912.7|3909.7|0
1591263900000|2020-06-04 09:45:00|3912.7|3909.7|3911.4|3908.4|3912.7|3909.7|3911.4|3908.4|0
1591264200000|2020-06-04 09:50:00|3911.5|3908.5|3910.8|3907.8|3912|3909|3910.7|3907.7|0
1591264500000|2020-06-04 09:55:00|3910.7|3907.7|3910|3907|3910.8|3907.8|3909.9|3906.9|0
1591264800000|2020-06-04 10:00:00|3909.7|3906.7|3910.6|3907.6|3911.4|3908.4|3909.7|3906.7|0
1591265100000|2020-06-04 10:05:00|3910.3|3907.3|3910.8|3907.8|3911.1|3908.1|3910.3|3907.3|0
1591265400000|2020-06-04 10:10:00|3910.9|3907.9|3910.7|3907.7|3911.6|3908.6|3909.3|3906.3|0
1591265700000|2020-06-04 10:15:00|3911.1|3908.1|3911|3908|3911.4|3908.4|3909.9|3906.9|0
1591266000000|2020-06-04 10:20:00|3911.2|3908.2|3910.9|3907.9|3912|3909|3910.9|3907.9|0
1591266300000|2020-06-04 10:25:00|3911.3|3908.3|3912.3|3909.3|3912.3|3909.3|3910.9|3907.9|0
1591266600000|2020-06-04 10:30:00|3912.4|3909.4|3913.8|3910.8|3913.8|3910.8|3912.4|3909.4|0
1591266900000|2020-06-04 10:35:00|3913.3|3910.3|3913|3910|3914|3911|3912|3909|0
1591267200000|2020-06-04 10:40:00|3912.7|3909.7|3912.1|3909.1|3913.2|3910.2|3912.1|3909.1|0
1591267500000|2020-06-04 10:45:00|3911.8|3908.8|3910.9|3907.9|3911.8|3908.8|3910.8|3907.8|0
1591267800000|2020-06-04 10:50:00|3911.1|3908.1|3910.8|3907.8|3911.1|3908.1|3910.3|3907.3|0
1591268100000|2020-06-04 10:55:00|3911|3908|3911.9|3908.9|3911.9|3908.9|3910.9|3907.9|0
1591268400000|2020-06-04 11:00:00|3914.3|3911.3|3916.4|3913.4|3916.7|3913.7|3913.7|3910.7|0
1591268700000|2020-06-04 11:05:00|3916.1|3913.1|3916.8|3913.8|3917.4|3914.4|3915.9|3912.9|0
1591269000000|2020-06-04 11:10:00|3917.1|3914.1|3917.1|3914.1|3917.9|3914.9|3916.9|3913.9|0
1591269300000|2020-06-04 11:15:00|3916.9|3913.9|3919.2|3916.2|3921.1|3918.1|3916.9|3913.9|0
1591269600000|2020-06-04 11:20:00|3919.1|3916.1|3919.7|3916.7|3919.7|3916.7|3918.8|3915.8|0
1591269900000|2020-06-04 11:25:00|3919.6|3916.6|3919.8|3916.8|3919.8|3916.8|3918.5|3915.5|0
1591270200000|2020-06-04 11:30:00|3919.9|3916.9|3920.8|3917.8|3923.4|3920.4|3919.9|3916.9|0
1591270500000|2020-06-04 11:35:00|3921.2|3918.2|3922.2|3919.2|3922.6|3919.6|3920.9|3917.9|0
1591270800000|2020-06-04 11:40:00|3921.9|3918.9|3920.4|3917.4|3921.9|3918.9|3920.3|3917.3|0
1591271100000|2020-06-04 11:45:00|3920.3|3917.3|3924.1|3921.1|3925.3|3922.3|3920.2|3917.2|0
1591271400000|2020-06-04 11:50:00|3924.3|3921.3|3925.9|3922.9|3926.7|3923.7|3924|3921|0
1591271700000|2020-06-04 11:55:00|3926|3923|3925.5|3922.5|3926.3|3923.3|3925.3|3922.3|0
1591272000000|2020-06-04 12:00:00|3925.6|3922.6|3927|3924|3927.1|3924.1|3925.6|3922.6|0
1591272300000|2020-06-04 12:05:00|3927.1|3924.1|3925.5|3922.5|3927.8|3924.8|3924.9|3921.9|0
1591272600000|2020-06-04 12:10:00|3925.8|3922.8|3925.5|3922.5|3926.9|3923.9|3924.3|3921.3|0
1591272900000|2020-06-04 12:15:00|3925.6|3922.6|3926.2|3923.2|3926.9|3923.9|3925.6|3922.6|0
1591273200000|2020-06-04 12:20:00|3926.8|3923.8|3927.6|3924.6|3928|3925|3926.6|3923.6|0
1591273500000|2020-06-04 12:25:00|3927.7|3924.7|3927.9|3924.9|3928.1|3925.1|3927.4|3924.4|0
1591273800000|2020-06-04 12:30:00|3928|3925|3923.2|3920.2|3928.1|3925.1|3922.3|3919.3|0
1591274100000|2020-06-04 12:35:00|3922.9|3919.9|3922.6|3919.6|3923.7|3920.7|3921.7|3918.7|0
1591274400000|2020-06-04 12:40:00|3922.5|3919.5|3918.4|3915.4|3922.7|3919.7|3917.8|3914.8|0
1591274700000|2020-06-04 12:45:00|3918.2|3915.2|3920.3|3917.3|3920.6|3917.6|3918.1|3915.1|0
1591275000000|2020-06-04 12:50:00|3920.4|3917.4|3921.3|3918.3|3922|3919|3920|3917|0
1591275300000|2020-06-04 12:55:00|3921.5|3918.5|3921.7|3918.7|3922.1|3919.1|3921.2|3918.2|0
1591275600000|2020-06-04 13:00:00|3921.6|3918.6|3923.1|3920.1|3923.1|3920.1|3921.1|3918.1|0
1591275900000|2020-06-04 13:05:00|3923.3|3920.3|3926.3|3923.3|3926.3|3923.3|3923.3|3920.3|0
1591276200000|2020-06-04 13:10:00|3925.9|3922.9|3926.5|3923.5|3926.5|3923.5|3925.4|3922.4|0
1591276500000|2020-06-04 13:15:00|3926.7|3923.7|3925.4|3922.4|3927.5|3924.5|3925.3|3922.3|0
1591276800000|2020-06-04 13:20:00|3925.1|3922.1|3925.9|3922.9|3927|3924|3924.8|3921.8|0
1591277100000|2020-06-04 13:25:00|3925.8|3922.8|3922|3919|3926.5|3923.5|3921.5|3918.5|0
1591277400000|2020-06-04 13:30:00|3924.3|3921.3|3932.8|3931|3935|3933.2|3918.5|3916.7|0
1591277700000|2020-06-04 13:35:00|3932.7|3930.9|3925.4|3923.6|3934.4|3932.6|3923.5|3921.7|0
1591278000000|2020-06-04 13:40:00|3925.2|3923.4|3931.6|3929.8|3935|3933.2|3923.6|3921.8|0
1591278300000|2020-06-04 13:45:00|3931|3929.2|3934|3932.2|3934|3932.2|3925.8|3924|0
1591278600000|2020-06-04 13:50:00|3933.9|3932.1|3942.9|3941.1|3945.9|3944.1|3932.3|3930.5|0
1591278900000|2020-06-04 13:55:00|3943.5|3941.7|3934.5|3932.7|3945.1|3943.3|3934.5|3932.7|0
1591279200000|2020-06-04 14:00:00|3933.7|3931.9|3931.3|3929.5|3938.2|3936.4|3929.8|3928|0
1591279500000|2020-06-04 14:05:00|3931.2|3929.4|3936.6|3934.8|3936.9|3935.1|3926.8|3925|0
1591279800000|2020-06-04 14:10:00|3936.5|3934.7|3933.2|3931.4|3936.5|3934.7|3930.2|3928.4|0
1591280100000|2020-06-04 14:15:00|3933.4|3931.6|3941.8|3940|3942.6|3940.8|3933.4|3931.6|0
1591280400000|2020-06-04 14:20:00|3942|3940.2|3940.6|3938.8|3944.7|3942.9|3939.1|3937.3|0
1591280700000|2020-06-04 14:25:00|3940.5|3938.7|3941|3939.2|3941.5|3939.7|3935.2|3933.4|0
1591281000000|2020-06-04 14:30:00|3941.2|3939.4|3946.3|3944.5|3949.2|3947.4|3937.5|3935.7|0
1591281300000|2020-06-04 14:35:00|3946.1|3944.3|3942.8|3941|3946.1|3944.3|3939.4|3937.6|0
1591281600000|2020-06-04 14:40:00|3942.6|3940.8|3932.9|3931.1|3944.1|3942.3|3932.3|3930.5|0
1591281900000|2020-06-04 14:45:00|3933.1|3931.3|3935|3933.2|3936.7|3934.9|3929.2|3927.4|0
1591282200000|2020-06-04 14:50:00|3934.9|3933.1|3935.5|3933.7|3936.3|3934.5|3931.5|3929.7|0
1591282500000|2020-06-04 14:55:00|3935.3|3933.5|3933.6|3931.8|3937.1|3935.3|3932.6|3930.8|0
1591282800000|2020-06-04 15:00:00|3933.4|3931.6|3928.1|3926.3|3934.8|3933|3925.5|3923.7|0
1591283100000|2020-06-04 15:05:00|3928|3926.2|3914.8|3913|3928.4|3926.6|3914.8|3913|0
1591283400000|2020-06-04 15:10:00|3915|3913.2|3905.6|3903.8|3915.5|3913.7|3903|3901.2|0
1591283700000|2020-06-04 15:15:00|3905.7|3903.9|3895.6|3893.8|3906.6|3904.8|3891.9|3890.1|0
1591284000000|2020-06-04 15:20:00|3895.4|3893.6|3897.3|3895.5|3901.6|3899.8|3895.3|3893.5|0
1591284300000|2020-06-04 15:25:00|3897.2|3895.4|3894.4|3892.6|3897.4|3895.6|3890.6|3888.8|0
1591284600000|2020-06-04 15:30:00|3894.3|3892.5|3903|3901.2|3904.4|3902.6|3891.4|3889.6|0
1591284900000|2020-06-04 15:35:00|3903.4|3901.6|3910|3908.2|3910|3908.2|3902|3900.2|0
1591285200000|2020-06-04 15:40:00|3910.2|3908.4|3901.5|3899.7|3911.1|3909.3|3901.4|3899.6|0
1591285500000|2020-06-04 15:45:00|3901.8|3900|3900.4|3898.6|3905.8|3904|3899.8|3898|0
1591285800000|2020-06-04 15:50:00|3900.5|3898.7|3903.3|3901.5|3903.7|3901.9|3899|3897.2|0
1591286100000|2020-06-04 15:55:00|3903.2|3901.4|3903.9|3902.1|3906.9|3905.1|3900.9|3899.1|0
1591286400000|2020-06-04 16:00:00|3903.8|3902|3905.3|3903.5|3906.2|3904.4|3901.9|3900.1|0
1591286700000|2020-06-04 16:05:00|3905.4|3903.6|3907.5|3905.7|3907.9|3906.1|3903.1|3901.3|0
1591287000000|2020-06-04 16:10:00|3907.4|3905.6|3900.3|3898.5|3907.4|3905.6|3900.3|3898.5|0
1591287300000|2020-06-04 16:15:00|3900.6|3898.8|3906.7|3904.9|3907|3905.2|3898.7|3896.9|0
1591287600000|2020-06-04 16:20:00|3906.5|3904.7|3907|3905.2|3909.3|3907.5|3904.8|3903|0
1591287900000|2020-06-04 16:25:00|3907.1|3905.3|3898.8|3897|3907.5|3905.7|3898.6|3896.8|0
1591288200000|2020-06-04 16:30:00|3898.7|3896.9|3889|3887.2|3899.1|3897.3|3886.8|3885|0
1591288500000|2020-06-04 16:35:00|3888.8|3887|3889|3887.2|3892|3890.2|3888|3886.2|0
1591288800000|2020-06-04 16:40:00|3888.5|3886.7|3887.6|3885.8|3892.8|3891|3887.5|3885.7|0
1591289100000|2020-06-04 16:45:00|3887.5|3885.7|3887.1|3885.3|3889.2|3887.4|3886.2|3884.4|0
1591289400000|2020-06-04 16:50:00|3887.3|3885.5|3888.8|3887|3890.4|3888.6|3887.3|3885.5|0
1591289700000|2020-06-04 16:55:00|3889.1|3887.3|3883.6|3881.8|3890.4|3888.6|3882.8|3881|0
1591290000000|2020-06-04 17:00:00|3883.5|3881.7|3888.7|3886.9|3889.2|3887.4|3883.4|3881.6|0
1591290300000|2020-06-04 17:05:00|3888.6|3886.8|3892.9|3891.1|3894|3892.2|3886.9|3885.1|0
1591290600000|2020-06-04 17:10:00|3892.7|3890.9|3890.2|3888.4|3892.9|3891.1|3888.9|3887.1|0
1591290900000|2020-06-04 17:15:00|3889.8|3888|3889.1|3887.3|3890.9|3889.1|3887.2|3885.4|0
1591291200000|2020-06-04 17:20:00|3889|3887.2|3886.6|3884.8|3890.4|3888.6|3886|3884.2|0
1591291500000|2020-06-04 17:25:00|3887.2|3885.4|3885.1|3883.3|3889.3|3887.5|3884.9|3883.1|0
1591291800000|2020-06-04 17:30:00|3885.4|3883.6|3892.1|3890.3|3892.3|3890.5|3885.4|3883.6|0
1591292100000|2020-06-04 17:35:00|3892.2|3890.4|3893.9|3892.1|3894.1|3892.3|3888.9|3887.1|0
1591292400000|2020-06-04 17:40:00|3893.8|3892|3897.7|3895.9|3897.8|3896|3892.6|3890.8|0
1591292700000|2020-06-04 17:45:00|3897.8|3896|3897.8|3896|3898.9|3897.1|3896.3|3894.5|0
1591293000000|2020-06-04 17:50:00|3897.9|3896.1|3895.1|3893.3|3897.9|3896.1|3893.8|3892|0
1591293300000|2020-06-04 17:55:00|3895|3893.2|3897.4|3895.6|3899.4|3897.6|3894|3892.2|0
1591293600000|2020-06-04 18:00:00|3897.2|3895.4|3897.9|3896.1|3898.9|3897.1|3896.5|3894.7|0
1591293900000|2020-06-04 18:05:00|3897.8|3896|3894.6|3892.8|3899|3897.2|3893.7|3891.9|0
1591294200000|2020-06-04 18:10:00|3894.8|3893|3895.6|3893.8|3896.1|3894.3|3892.6|3890.8|0
1591294500000|2020-06-04 18:15:00|3895.5|3893.7|3895.8|3894|3897.3|3895.5|3894.1|3892.3|0
1591294800000|2020-06-04 18:20:00|3895.5|3893.7|3892.9|3891.1|3896.4|3894.6|3892|3890.2|0
1591295100000|2020-06-04 18:25:00|3893|3891.2|3890.4|3888.6|3893|3891.2|3889.8|3888|0
1591295400000|2020-06-04 18:30:00|3890.5|3888.7|3881.7|3879.9|3891.7|3889.9|3880.1|3878.3|0
1591295700000|2020-06-04 18:35:00|3881.9|3880.1|3878.9|3877.1|3883.2|3881.4|3877.8|3876|0
1591296000000|2020-06-04 18:40:00|3878.8|3877|3873.8|3872|3879.4|3877.6|3873.7|3871.9|0
1591296300000|2020-06-04 18:45:00|3873.9|3872.1|3875.7|3873.9|3876.6|3874.8|3871.5|3869.7|0
1591296600000|2020-06-04 18:50:00|3875.5|3873.7|3872|3870.2|3875.5|3873.7|3871.5|3869.7|0
1591296900000|2020-06-04 18:55:00|3872.3|3870.5|3856.2|3854.4|3872.8|3871|3856|3854.2|0
1591297200000|2020-06-04 19:00:00|3855.5|3853.7|3864.4|3862.6|3866.2|3864.4|3855.3|3853.5|0
1591297500000|2020-06-04 19:05:00|3864.3|3862.5|3856.5|3854.7|3864.3|3862.5|3851.1|3849.3|0
1591297800000|2020-06-04 19:10:00|3856.6|3854.8|3855.7|3853.9|3859.9|3858.1|3854.7|3852.9|0
1591298100000|2020-06-04 19:15:00|3855.6|3853.8|3858.4|3856.6|3858.8|3857|3847.2|3845.4|0
1591298400000|2020-06-04 19:20:00|3858.6|3856.8|3860.2|3858.4|3862.2|3860.4|3855.6|3853.8|0
1591298700000|2020-06-04 19:25:00|3860.1|3858.3|3859.4|3857.6|3863|3861.2|3856.6|3854.8|0
1591299000000|2020-06-04 19:30:00|3859.6|3857.8|3861.8|3860|3865.6|3863.8|3858.1|3856.3|0
1591299300000|2020-06-04 19:35:00|3861.9|3860.1|3860.4|3858.6|3863.9|3862.1|3857.5|3855.7|0
1591299600000|2020-06-04 19:40:00|3859.6|3857.8|3860.8|3859|3862.6|3860.8|3857.7|3855.9|0
1591299900000|2020-06-04 19:45:00|3860.7|3858.9|3862.9|3861.1|3863.2|3861.4|3857.5|3855.7|0
1591300200000|2020-06-04 19:50:00|3863.9|3862.1|3864.3|3862.5|3864.5|3862.7|3854.8|3853|0
1591300500000|2020-06-04 19:55:00|3864.4|3862.6|3871.6|3869.8|3871.6|3869.8|3863.7|3861.9|0
1591300800000|2020-06-04 20:00:00|3872.2|3869.2|3871.8|3868.8|3873.1|3870.1|3869.1|3866.1|0
1591301100000|2020-06-04 20:05:00|3871.9|3868.9|3871.3|3868.3|3872.9|3869.9|3870.5|3867.5|0
1591301400000|2020-06-04 20:10:00|3871.2|3868.2|3870.6|3867.6|3872.2|3869.2|3870.5|3867.5|0
1591301700000|2020-06-04 20:15:00|3870.9|3867.9|3870.2|3867.2|3870.9|3867.9|3869.4|3866.4|0
1591302000000|2020-06-04 20:20:00|3870.3|3867.3|3869.3|3866.3|3870.3|3867.3|3869.2|3866.2|0
1591302300000|2020-06-04 20:25:00|3869.4|3866.4|3868.8|3865.8|3869.6|3866.6|3868.7|3865.7|0
1591302600000|2020-06-04 20:30:00|3868.9|3865.9|3870.6|3867.6|3870.7|3867.7|3868.9|3865.9|0
1591302900000|2020-06-04 20:35:00|3870.9|3867.9|3872.5|3869.5|3873.3|3870.3|3870.7|3867.7|0
1591303200000|2020-06-04 20:40:00|3872.6|3869.6|3873.7|3870.7|3874.2|3871.2|3872.6|3869.6|0
1591303500000|2020-06-04 20:45:00|3873.8|3870.8|3873.3|3870.3|3874.6|3871.6|3873.3|3870.3|0
1591303800000|2020-06-04 20:50:00|3873.6|3870.6|3873.7|3870.7|3873.7|3870.7|3873.4|3870.4|0
1591304100000|2020-06-04 20:55:00|3873.8|3870.8|3873.7|3870.7|3874.8|3871.8|3873.5|3870.5|0
1591304400000|2020-06-04 21:00:00|3873.6|3870.6|3873.6|3870.6|3874.4|3871.4|3873.4|3870.4|0
1591304700000|2020-06-04 21:05:00|3873.4|3870.4|3872.8|3869.8|3873.6|3870.6|3872.8|3869.8|0
1591305000000|2020-06-04 21:10:00|3872.7|3869.7|3873.6|3870.6|3874|3871|3872.7|3869.7|0
1591305300000|2020-06-04 21:15:00|3873.5|3870.5|3873.5|3870.5|3873.9|3870.9|3873.5|3870.5|0
1591305600000|2020-06-04 21:20:00|3873.6|3870.6|3873|3870|3873.6|3870.6|3872.1|3869.1|0
1591305900000|2020-06-04 21:25:00|3873.1|3870.1|3872.9|3869.9|3873.6|3870.6|3872.9|3869.9|0
1591306200000|2020-06-04 21:30:00|3873|3870|3872.9|3869.9|3873.2|3870.2|3872.8|3869.8|0
1591306500000|2020-06-04 21:35:00|3872.8|3869.8|3872.7|3869.7|3873.2|3870.2|3872.5|3869.5|0
1591306800000|2020-06-04 21:40:00|3872.6|3869.6|3873.9|3870.9|3873.9|3870.9|3872.6|3869.6|0
1591307100000|2020-06-04 21:45:00|3874|3871|3874.1|3871.1|3874.4|3871.4|3874|3871|0
1591307400000|2020-06-04 21:50:00|3874.2|3871.2|3874.2|3871.2|3874.9|3871.9|3873.9|3870.9|0
1591307700000|2020-06-04 21:55:00|3874.1|3871.1|3873.8|3870.8|3874.1|3871.1|3873.7|3870.7|0
1591308000000|2020-06-04 22:00:00|3873.9|3870.9|3873.9|3870.9|3874.1|3871.1|3873.7|3870.7|0
1591308300000|2020-06-04 22:05:00|3874.6|3871.6|3873.7|3870.7|3874.6|3871.6|3873.6|3870.6|0
1591308600000|2020-06-04 22:10:00|3873.8|3870.8|3873.5|3870.5|3873.8|3870.8|3873.1|3870.1|0
1591308900000|2020-06-04 22:15:00|3873.4|3870.4|3872.9|3869.9|3873.4|3870.4|3872.8|3869.8|0
1591309200000|2020-06-04 22:20:00|3873|3870|3872.1|3869.1|3873.1|3870.1|3872.1|3869.1|0
1591309500000|2020-06-04 22:25:00|3872.2|3869.2|3872.6|3869.6|3872.6|3869.6|3872.1|3869.1|0
1591309800000|2020-06-04 22:30:00|3872.8|3869.8|3874.1|3871.1|3874.2|3871.2|3872.6|3869.6|0
1591310100000|2020-06-04 22:35:00|3874.2|3871.2|3873.8|3870.8|3874.5|3871.5|3873.5|3870.5|0
1591310400000|2020-06-04 22:40:00|3873.7|3870.7|3873.9|3870.9|3874.1|3871.1|3873.6|3870.6|0
1591310700000|2020-06-04 22:45:00|3874|3871|3874.3|3871.3|3874.5|3871.5|3873.9|3870.9|0
1591311000000|2020-06-04 22:50:00|3874.2|3871.2|3873.6|3870.6|3874.3|3871.3|3873.1|3870.1|0
1591311300000|2020-06-04 22:55:00|3873.3|3870.3|3873.1|3870.1|3874.1|3871.1|3873.1|3870.1|0
1591311600000|2020-06-04 23:00:00|3873.4|3870.4|3873.2|3870.2|3873.7|3870.7|3873.1|3870.1|0
1591311900000|2020-06-04 23:05:00|3873.3|3870.3|3872.8|3869.8|3873.4|3870.4|3872.8|3869.8|0
1591312200000|2020-06-04 23:10:00|3872.7|3869.7|3872|3869|3872.8|3869.8|3871.9|3868.9|0
1591312500000|2020-06-04 23:15:00|3872.1|3869.1|3872.8|3869.8|3872.8|3869.8|3871.9|3868.9|0
1591312800000|2020-06-04 23:20:00|3872.9|3869.9|3874|3871|3874.2|3871.2|3872.7|3869.7|0
1591313100000|2020-06-04 23:25:00|3873.8|3870.8|3873.2|3870.2|3874.2|3871.2|3873.1|3870.1|0
1591313400000|2020-06-04 23:30:00|3873.3|3870.3|3873.6|3870.6|3873.6|3870.6|3873.1|3870.1|0
1591313700000|2020-06-04 23:35:00|3873.5|3870.5|3874.1|3871.1|3874.2|3871.2|3873.4|3870.4|0
1591314000000|2020-06-04 23:40:00|3873.7|3870.7|3874.3|3871.3|3874.4|3871.4|3873.5|3870.5|0
1591314300000|2020-06-04 23:45:00|3874.4|3871.4|3873.2|3870.2|3874.4|3871.4|3873.2|3870.2|0
1591314600000|2020-06-04 23:50:00|3872.9|3869.9|3872.1|3869.1|3873.2|3870.2|3871.8|3868.8|0
1591314900000|2020-06-04 23:55:00|3872|3869|3873.8|3868.8|3873.8|3870|3871.8|3868.5|0
1591315200000|2020-06-05 00:00:00|3873.9|3868.9|3873.6|3868.6|3876.1|3871.1|3871.1|3866.1|0
1591315500000|2020-06-05 00:05:00|3873.7|3868.7|3876.9|3871.9|3877.3|3872.3|3873.5|3868.5|0
1591315800000|2020-06-05 00:10:00|3876.8|3871.8|3877.1|3872.1|3877.5|3872.5|3875.2|3870.2|0
1591316100000|2020-06-05 00:15:00|3877.3|3872.3|3875.9|3870.9|3878|3873|3875.5|3870.5|0
1591316400000|2020-06-05 00:20:00|3875.8|3870.8|3875|3870|3875.8|3870.8|3873.1|3868.1|0
1591316700000|2020-06-05 00:25:00|3874.8|3869.8|3877|3872|3877.6|3872.6|3874.4|3869.4|0
1591317000000|2020-06-05 00:30:00|3876.9|3871.9|3876.7|3871.7|3877.9|3872.9|3875|3870|0
1591317300000|2020-06-05 00:35:00|3876.9|3871.9|3879|3874|3879.2|3874.2|3876.1|3871.1|0
1591317600000|2020-06-05 00:40:00|3879.1|3874.1|3880.7|3875.7|3880.9|3875.9|3879.1|3874.1|0
1591317900000|2020-06-05 00:45:00|3880.6|3875.6|3881|3876|3881.4|3876.4|3879.8|3874.8|0
1591318200000|2020-06-05 00:50:00|3881.2|3876.2|3878.8|3873.8|3882|3877|3878.1|3873.1|0
1591318500000|2020-06-05 00:55:00|3878.7|3873.7|3879.5|3874.5|3879.7|3874.7|3877.9|3872.9|0
1591318800000|2020-06-05 01:00:00|3879.6|3874.6|3882.4|3877.4|3884.6|3879.6|3879.6|3874.6|0
1591319100000|2020-06-05 01:05:00|3882.3|3877.3|3880.3|3875.3|3883.1|3878.1|3879.3|3874.3|0
1591319400000|2020-06-05 01:10:00|3880.4|3875.4|3877|3872|3880.9|3875.9|3876.5|3871.5|0
1591319700000|2020-06-05 01:15:00|3877.1|3872.1|3878.2|3873.2|3879.1|3874.1|3875.9|3870.9|0
1591320000000|2020-06-05 01:20:00|3878.3|3873.3|3879.9|3874.9|3880.6|3875.6|3877.7|3872.7|0
1591320300000|2020-06-05 01:25:00|3880.1|3875.1|3879|3874|3880.6|3875.6|3878.6|3873.6|0
1591320600000|2020-06-05 01:30:00|3878.8|3873.8|3880.6|3875.6|3884.1|3879.1|3878.8|3873.8|0
1591320900000|2020-06-05 01:35:00|3880.7|3875.7|3880.3|3875.3|3881.8|3876.8|3879.3|3874.3|0
1591321200000|2020-06-05 01:40:00|3880.1|3875.1|3878.5|3873.5|3880.9|3875.9|3878|3873|0
1591321500000|2020-06-05 01:45:00|3878.7|3873.7|3879.3|3874.3|3880|3875|3877.1|3872.1|0
1591321800000|2020-06-05 01:50:00|3879.4|3874.4|3880.9|3875.9|3882|3877|3878.2|3873.2|0
1591322100000|2020-06-05 01:55:00|3881|3876|3880.5|3875.5|3881.6|3876.6|3879.7|3874.7|0
1591322400000|2020-06-05 02:00:00|3880.8|3875.8|3881.8|3876.8|3882.3|3877.3|3879.5|3874.5|0
1591322700000|2020-06-05 02:05:00|3881.9|3876.9|3880.8|3875.8|3882.7|3877.7|3880.5|3875.5|0
1591323000000|2020-06-05 02:10:00|3880.9|3875.9|3881.2|3876.2|3882.1|3877.1|3880.4|3875.4|0
1591323300000|2020-06-05 02:15:00|3881.5|3876.5|3882.5|3877.5|3882.9|3877.9|3881.5|3876.5|0
1591323600000|2020-06-05 02:20:00|3882.7|3877.7|3882.6|3877.6|3883.2|3878.2|3881.8|3876.8|0
1591323900000|2020-06-05 02:25:00|3882.7|3877.7|3881.4|3876.4|3883.4|3878.4|3881.3|3876.3|0
1591324200000|2020-06-05 02:30:00|3881.7|3876.7|3886.3|3881.3|3887.4|3882.4|3881.5|3876.5|0
1591324500000|2020-06-05 02:35:00|3886.4|3881.4|3884.7|3879.7|3887.1|3882.1|3884.4|3879.4|0
1591324800000|2020-06-05 02:40:00|3884.6|3879.6|3884.1|3879.1|3884.9|3879.9|3883.7|3878.7|0
1591325100000|2020-06-05 02:45:00|3884.2|3879.2|3885.7|3880.7|3886.7|3881.7|3883.6|3878.6|0
1591325400000|2020-06-05 02:50:00|3885.8|3880.8|3883.6|3878.6|3885.9|3880.9|3883.3|3878.3|0
1591325700000|2020-06-05 02:55:00|3883.7|3878.7|3883.4|3878.4|3884.9|3879.9|3882.6|3877.6|0
1591326000000|2020-06-05 03:00:00|3883.6|3878.6|3884.3|3879.3|3885.1|3880.1|3883.2|3878.2|0
1591326300000|2020-06-05 03:05:00|3884.4|3879.4|3884.4|3879.4|3885.4|3880.4|3884|3879|0
1591326600000|2020-06-05 03:10:00|3884.5|3879.5|3886.6|3881.6|3886.8|3881.8|3884|3879|0
1591326900000|2020-06-05 03:15:00|3886.5|3881.5|3886.1|3881.1|3887.2|3882.2|3885.9|3880.9|0
1591327200000|2020-06-05 03:20:00|3886.2|3881.2|3885.8|3880.8|3886.8|3881.8|3885.6|3880.6|0
1591327500000|2020-06-05 03:25:00|3886|3881|3886.8|3881.8|3887|3882|3885.5|3880.5|0
1591327800000|2020-06-05 03:30:00|3886.9|3881.9|3886.3|3881.3|3887.5|3882.5|3885.6|3880.6|0
1591328100000|2020-06-05 03:35:00|3886.4|3881.4|3886|3881|3887|3882|3884.8|3879.8|0
1591328400000|2020-06-05 03:40:00|3885.9|3880.9|3884.7|3879.7|3885.9|3880.9|3883.8|3878.8|0
1591328700000|2020-06-05 03:45:00|3884.9|3879.9|3883.7|3878.7|3885.1|3880.1|3882.9|3877.9|0
1591329000000|2020-06-05 03:50:00|3883.8|3878.8|3886.2|3881.2|3886.2|3881.2|3883.8|3878.8|0
1591329300000|2020-06-05 03:55:00|3886.6|3881.6|3889.9|3884.9|3892.4|3887.4|3886.2|3881.2|0
1591329600000|2020-06-05 04:00:00|3889.8|3884.8|3889.4|3884.4|3890.8|3885.8|3889|3884|0
1591329900000|2020-06-05 04:05:00|3889.3|3884.3|3889.6|3884.6|3890.4|3885.4|3889.1|3884.1|0
1591330200000|2020-06-05 04:10:00|3889.5|3884.5|3890.4|3885.4|3891|3886|3888.4|3883.4|0
1591330500000|2020-06-05 04:15:00|3890.2|3885.2|3890.7|3885.7|3890.9|3885.9|3889.8|3884.8|0
1591330800000|2020-06-05 04:20:00|3890.6|3885.6|3891.2|3886.2|3891.5|3886.5|3890.1|3885.1|0
1591331100000|2020-06-05 04:25:00|3891.1|3886.1|3893.1|3888.1|3893.9|3888.9|3891.1|3886.1|0
1591331400000|2020-06-05 04:30:00|3892.7|3887.7|3892.5|3887.5|3893.2|3888.2|3892.1|3887.1|0
1591331700000|2020-06-05 04:35:00|3892.6|3887.6|3893.2|3888.2|3893.5|3888.5|3892.2|3887.2|0
1591332000000|2020-06-05 04:40:00|3893.4|3888.4|3893.5|3888.5|3894.1|3889.1|3892.7|3887.7|0
1591332300000|2020-06-05 04:45:00|3893.6|3888.6|3893.7|3888.7|3894.1|3889.1|3893.3|3888.3|0
1591332600000|2020-06-05 04:50:00|3893.6|3888.6|3892.6|3887.6|3893.7|3888.7|3892.6|3887.6|0
1591332900000|2020-06-05 04:55:00|3892.5|3887.5|3890.8|3885.8|3892.8|3887.8|3890.8|3885.8|0
1591333200000|2020-06-05 05:00:00|3890.9|3885.9|3891.1|3886.1|3891.4|3886.4|3889.5|3884.5|0
1591333500000|2020-06-05 05:05:00|3891|3886|3890.9|3885.9|3892.4|3887.4|3890.4|3885.4|0
1591333800000|2020-06-05 05:10:00|3890.8|3885.8|3890.4|3885.4|3891.4|3886.4|3890.4|3885.4|0
1591334100000|2020-06-05 05:15:00|3890.3|3885.3|3888.4|3883.4|3890.3|3885.3|3888.2|3883.2|0
1591334400000|2020-06-05 05:20:00|3888.3|3883.3|3890.2|3885.2|3890.2|3885.2|3888.2|3883.2|0
1591334700000|2020-06-05 05:25:00|3890.1|3885.1|3890.7|3885.7|3891.2|3886.2|3890|3885|0
1591335000000|2020-06-05 05:30:00|3890.8|3885.8|3889.9|3884.9|3891.9|3886.9|3889.7|3884.7|0
1591335300000|2020-06-05 05:35:00|3890|3885|3889.5|3884.5|3891.2|3886.2|3889.3|3884.3|0
1591335600000|2020-06-05 05:40:00|3889.6|3884.6|3890.7|3885.7|3891.3|3886.3|3889.1|3884.1|0
1591335900000|2020-06-05 05:45:00|3890.8|3885.8|3899.1|3894.1|3902.3|3897.3|3890.3|3885.3|0
1591336200000|2020-06-05 05:50:00|3899.3|3894.3|3899.7|3894.7|3900.9|3895.9|3897.9|3892.9|0
1591336500000|2020-06-05 05:55:00|3899.8|3894.8|3900.8|3895.8|3901.7|3896.7|3899.5|3894.5|0
1591336800000|2020-06-05 06:00:00|3900.9|3895.9|3900.6|3895.6|3905|3900|3899.7|3894.7|0
1591337100000|2020-06-05 06:05:00|3900.7|3895.7|3898|3893|3900.9|3895.9|3897.7|3892.7|0
1591337400000|2020-06-05 06:10:00|3897.9|3892.9|3898.6|3893.6|3898.6|3893.6|3897.3|3892.3|0
1591337700000|2020-06-05 06:15:00|3898.5|3893.5|3899.3|3894.3|3900.9|3895.9|3897.9|3892.9|0
1591338000000|2020-06-05 06:20:00|3899.4|3894.4|3899.4|3894.4|3899.6|3894.6|3898.3|3893.3|0
1591338300000|2020-06-05 06:25:00|3899.7|3894.7|3901.3|3896.3|3901.4|3896.4|3899.1|3894.1|0
1591338600000|2020-06-05 06:30:00|3901.2|3896.2|3900.5|3895.5|3902.4|3897.4|3899.8|3894.8|0
1591338900000|2020-06-05 06:35:00|3900.7|3895.7|3900.8|3895.8|3902.3|3897.3|3900.3|3895.3|0
1591339200000|2020-06-05 06:40:00|3900.7|3895.7|3902.2|3897.2|3902.3|3897.3|3900.4|3895.4|0
1591339500000|2020-06-05 06:45:00|3902.3|3897.3|3902.7|3897.7|3903.1|3898.1|3900.7|3895.7|0
1591339800000|2020-06-05 06:50:00|3902.8|3897.8|3902.5|3897.5|3903.4|3898.4|3900.3|3895.3|0
1591340100000|2020-06-05 06:55:00|3902.6|3897.6|3902.3|3897.3|3903.4|3898.4|3901.6|3896.6|0
1591340400000|2020-06-05 07:00:00|3902.9|3897.9|3901.7|3896.7|3903.2|3898.2|3900.1|3895.1|0
1591340700000|2020-06-05 07:05:00|3901.5|3896.5|3902.4|3897.4|3902.4|3897.4|3899.3|3894.3|0
1591341000000|2020-06-05 07:10:00|3902.3|3897.3|3905.8|3900.8|3906.2|3901.2|3901.9|3896.9|0
1591341300000|2020-06-05 07:15:00|3905.6|3900.6|3904.7|3899.7|3906.6|3901.6|3903.9|3898.9|0
1591341600000|2020-06-05 07:20:00|3904.5|3899.5|3909.6|3904.6|3910.8|3905.8|3904.5|3899.5|0
1591341900000|2020-06-05 07:25:00|3909.7|3904.7|3908.8|3903.8|3911.6|3906.6|3908.6|3903.6|0
1591342200000|2020-06-05 07:30:00|3908.9|3903.9|3908.4|3903.4|3909.8|3904.8|3907.5|3902.5|0
1591342500000|2020-06-05 07:35:00|3908.3|3903.3|3907.8|3902.8|3911|3906|3907.2|3902.2|0
1591342800000|2020-06-05 07:40:00|3907.5|3902.5|3910.5|3905.5|3912.3|3907.3|3906.5|3901.5|0
1591343100000|2020-06-05 07:45:00|3910.4|3905.4|3909.7|3904.7|3912.4|3907.4|3909.5|3904.5|0
1591343400000|2020-06-05 07:50:00|3909.8|3904.8|3908.7|3903.7|3910|3905|3907.6|3902.6|0
1591343700000|2020-06-05 07:55:00|3908.6|3903.6|3909.7|3904.7|3911.3|3906.3|3908.3|3903.3|0
1591344000000|2020-06-05 08:00:00|3909.6|3904.6|3900.1|3897.1|3909.6|3904.6|3894.9|3891.9|0
1591344300000|2020-06-05 08:05:00|3900.3|3897.3|3906.9|3903.9|3907.2|3904.2|3900.3|3897.3|0
1591344600000|2020-06-05 08:10:00|3907.1|3904.1|3908.5|3905.5|3909.1|3906.1|3906.3|3903.3|0
1591344900000|2020-06-05 08:15:00|3908.6|3905.6|3909.7|3906.7|3909.7|3906.7|3908.6|3905.6|0
1591345200000|2020-06-05 08:20:00|3909.6|3906.6|3909.2|3906.2|3911.3|3908.3|3909|3906|0
1591345500000|2020-06-05 08:25:00|3909.5|3906.5|3909.8|3906.8|3910.9|3907.9|3909.1|3906.1|0
1591345800000|2020-06-05 08:30:00|3909.7|3906.7|3908|3905|3910.2|3907.2|3907|3904|0
1591346100000|2020-06-05 08:35:00|3908.3|3905.3|3906.2|3903.2|3909.8|3906.8|3905.8|3902.8|0
1591346400000|2020-06-05 08:40:00|3906.3|3903.3|3905.5|3902.5|3907.5|3904.5|3905.5|3902.5|0
1591346700000|2020-06-05 08:45:00|3905.6|3902.6|3904.4|3901.4|3906.5|3903.5|3903.9|3900.9|0
1591347000000|2020-06-05 08:50:00|3904.5|3901.5|3898.7|3895.7|3905|3902|3898.7|3895.7|0
1591347300000|2020-06-05 08:55:00|3898.3|3895.3|3898.5|3895.5|3899.7|3896.7|3897.8|3894.8|0
1591347600000|2020-06-05 09:00:00|3898.9|3895.9|3899.8|3896.8|3899.9|3896.9|3898.5|3895.5|0
1591347900000|2020-06-05 09:05:00|3899.5|3896.5|3899.1|3896.1|3900.2|3897.2|3898.7|3895.7|0
1591348200000|2020-06-05 09:10:00|3898.7|3895.7|3898.5|3895.5|3899.2|3896.2|3897.5|3894.5|0
1591348500000|2020-06-05 09:15:00|3898.4|3895.4|3898.5|3895.5|3898.6|3895.6|3897.4|3894.4|0
1591348800000|2020-06-05 09:20:00|3898|3895|3897.4|3894.4|3898|3895|3897.3|3894.3|0
1591349100000|2020-06-05 09:25:00|3897.5|3894.5|3896.4|3893.4|3897.7|3894.7|3896.2|3893.2|0
1591349400000|2020-06-05 09:30:00|3896.3|3893.3|3894.6|3891.6|3896.5|3893.5|3893.8|3890.8|0
1591349700000|2020-06-05 09:35:00|3894.8|3891.8|3895.8|3892.8|3896.1|3893.1|3894.7|3891.7|0
1591350000000|2020-06-05 09:40:00|3895.7|3892.7|3895.6|3892.6|3895.9|3892.9|3895.6|3892.6|0
1591350300000|2020-06-05 09:45:00|3894.9|3891.9|3895.3|3892.3|3895.3|3892.3|3894|3891|0
1591350600000|2020-06-05 09:50:00|3895.5|3892.5|3896.3|3893.3|3897.5|3894.5|3895.5|3892.5|0
1591350900000|2020-06-05 09:55:00|3896.7|3893.7|3898.7|3895.7|3898.7|3895.7|3896.5|3893.5|0
1591351200000|2020-06-05 10:00:00|3898.6|3895.6|3896.5|3893.5|3898.7|3895.7|3896.2|3893.2|0
1591351500000|2020-06-05 10:05:00|3896.8|3893.8|3892.4|3889.4|3896.8|3893.8|3892|3889|0
1591351800000|2020-06-05 10:10:00|3892.1|3889.1|3891.8|3888.8|3892.2|3889.2|3891.4|3888.4|0
1591352100000|2020-06-05 10:15:00|3891.7|3888.7|3889.9|3886.9|3892.1|3889.1|3889.9|3886.9|0
1591352400000|2020-06-05 10:20:00|3889.3|3886.3|3890.7|3887.7|3890.7|3887.7|3888.9|3885.9|0
1591352700000|2020-06-05 10:25:00|3890.6|3887.6|3890.4|3887.4|3891|3888|3890|3887|0
1591353000000|2020-06-05 10:30:00|3890.3|3887.3|3891.4|3888.4|3891.6|3888.6|3890.3|3887.3|0
1591353300000|2020-06-05 10:35:00|3891.6|3888.6|3892.7|3889.7|3894|3891|3891.6|3888.6|0
1591353600000|2020-06-05 10:40:00|3892.9|3889.9|3892.5|3889.5|3892.9|3889.9|3892.1|3889.1|0
1591353900000|2020-06-05 10:45:00|3892.6|3889.6|3892.4|3889.4|3892.6|3889.6|3892.3|3889.3|0
1591354200000|2020-06-05 10:50:00|3892.2|3889.2|3892.2|3889.2|3892.5|3889.5|3892.1|3889.1|0
1591354500000|2020-06-05 10:55:00|3892.1|3889.1|3891.9|3888.9|3892.2|3889.2|3891.7|3888.7|0
1591354800000|2020-06-05 11:00:00|3891.6|3888.6|3893.7|3890.7|3894.9|3891.9|3891.6|3888.6|0
1591355100000|2020-06-05 11:05:00|3893.8|3890.8|3893.4|3890.4|3894.1|3891.1|3893.3|3890.3|0
1591355400000|2020-06-05 11:10:00|3893.3|3890.3|3892.8|3889.8|3893.7|3890.7|3892.7|3889.7|0
1591355700000|2020-06-05 11:15:00|3892.7|3889.7|3895.4|3892.4|3895.5|3892.5|3892.7|3889.7|0
1591356000000|2020-06-05 11:20:00|3895.5|3892.5|3895.5|3892.5|3896.8|3893.8|3895|3892|0
1591356300000|2020-06-05 11:25:00|3895.6|3892.6|3893.5|3890.5|3895.8|3892.8|3893.5|3890.5|0
1591356600000|2020-06-05 11:30:00|3893.3|3890.3|3894.4|3891.4|3894.9|3891.9|3892.8|3889.8|0
1591356900000|2020-06-05 11:35:00|3894.5|3891.5|3893.4|3890.4|3894.8|3891.8|3892.7|3889.7|0
1591357200000|2020-06-05 11:40:00|3893.5|3890.5|3891.6|3888.6|3893.7|3890.7|3891.5|3888.5|0
1591357500000|2020-06-05 11:45:00|3892.1|3889.1|3892.8|3889.8|3892.9|3889.9|3890.9|3887.9|0
1591357800000|2020-06-05 11:50:00|3892.7|3889.7|3891.7|3888.7|3894.2|3891.2|3891.6|3888.6|0
1591358100000|2020-06-05 11:55:00|3891.6|3888.6|3890.7|3887.7|3892.2|3889.2|3890.3|3887.3|0
1591358400000|2020-06-05 12:00:00|3890.5|3887.5|3884.9|3881.9|3890.7|3887.7|3884.6|3881.6|0
1591358700000|2020-06-05 12:05:00|3885.2|3882.2|3882.1|3879.1|3886.1|3883.1|3882.1|3879.1|0
1591359000000|2020-06-05 12:10:00|3882|3879|3881.9|3878.9|3882.9|3879.9|3881.1|3878.1|0
1591359300000|2020-06-05 12:15:00|3882.2|3879.2|3882.7|3879.7|3882.7|3879.7|3881|3878|0
1591359600000|2020-06-05 12:20:00|3882.8|3879.8|3885.5|3882.5|3885.5|3882.5|3882.8|3879.8|0
1591359900000|2020-06-05 12:25:00|3885.7|3882.7|3887.1|3884.1|3887.1|3884.1|3885.1|3882.1|0
1591360200000|2020-06-05 12:30:00|3887.2|3884.2|3892.1|3889.1|3895.6|3892.6|3887.2|3884.2|0
1591360500000|2020-06-05 12:35:00|3892.2|3889.2|3891.5|3888.5|3895.4|3892.4|3890.3|3887.3|0
1591360800000|2020-06-05 12:40:00|3892|3889|3886.8|3883.8|3894.3|3891.3|3886.3|3883.3|0
1591361100000|2020-06-05 12:45:00|3887|3884|3875.1|3872.1|3887.7|3884.7|3874.7|3871.7|0
1591361400000|2020-06-05 12:50:00|3874.5|3871.5|3881.2|3878.2|3882.7|3879.7|3874.4|3871.4|0
1591361700000|2020-06-05 12:55:00|3881.3|3878.3|3888|3885|3888|3885|3881.2|3878.2|0
1591362000000|2020-06-05 13:00:00|3888.5|3885.5|3892.1|3889.1|3892.4|3889.4|3888.1|3885.1|0
1591362300000|2020-06-05 13:05:00|3892|3889|3899.3|3896.3|3899.8|3896.8|3891.6|3888.6|0
1591362600000|2020-06-05 13:10:00|3899.4|3896.4|3900.1|3897.1|3900.2|3897.2|3897.2|3894.2|0
1591362900000|2020-06-05 13:15:00|3900.3|3897.3|3899.9|3896.9|3900.4|3897.4|3898.2|3895.2|0
1591363200000|2020-06-05 13:20:00|3900|3897|3899.7|3896.7|3900.6|3897.6|3896.9|3893.9|0
1591363500000|2020-06-05 13:25:00|3899.6|3896.6|3895.4|3892.4|3900.8|3897.8|3894.5|3891.5|0
1591363800000|2020-06-05 13:30:00|3896.6|3893.6|3898.8|3897|3901|3899.2|3890|3888.2|0
1591364100000|2020-06-05 13:35:00|3898.6|3896.8|3911.1|3909.3|3918.1|3916.3|3898.6|3896.8|0
1591364400000|2020-06-05 13:40:00|3911.3|3909.5|3919.4|3917.6|3919.4|3917.6|3907.2|3905.4|0
1591364700000|2020-06-05 13:45:00|3919.6|3917.8|3927.5|3925.7|3929|3927.2|3919.6|3917.8|0
1591365000000|2020-06-05 13:50:00|3928.9|3927.1|3936.7|3934.9|3939.2|3937.4|3928.9|3927.1|0
1591365300000|2020-06-05 13:55:00|3936.8|3935|3930.1|3928.3|3937.9|3936.1|3924.7|3922.9|0
1591365600000|2020-06-05 14:00:00|3929.9|3928.1|3931.9|3930.1|3932.6|3930.8|3927.5|3925.7|0
1591365900000|2020-06-05 14:05:00|3932.1|3930.3|3928.3|3926.5|3937.9|3936.1|3927.5|3925.7|0
1591366200000|2020-06-05 14:10:00|3928.2|3926.4|3934.5|3932.7|3936.1|3934.3|3925.4|3923.6|0
1591366500000|2020-06-05 14:15:00|3934.3|3932.5|3928.8|3927|3934.7|3932.9|3924.3|3922.5|0
1591366800000|2020-06-05 14:20:00|3929|3927.2|3933.6|3931.8|3933.9|3932.1|3924.3|3922.5|0
1591367100000|2020-06-05 14:25:00|3933.7|3931.9|3940.1|3938.3|3940.1|3938.3|3933.6|3931.8|0
1591367400000|2020-06-05 14:30:00|3940.5|3938.7|3936.7|3934.9|3941.8|3940|3934.2|3932.4|0
1591367700000|2020-06-05 14:35:00|3937|3935.2|3945|3943.2|3948.1|3946.3|3936.9|3935.1|0
1591368000000|2020-06-05 14:40:00|3944.4|3942.6|3943.5|3941.7|3945.7|3943.9|3942|3940.2|0
1591368300000|2020-06-05 14:45:00|3943.4|3941.6|3942.4|3940.6|3947.5|3945.7|3941.3|3939.5|0
1591368600000|2020-06-05 14:50:00|3942.2|3940.4|3944|3942.2|3944.3|3942.5|3936.5|3934.7|0
1591368900000|2020-06-05 14:55:00|3943.9|3942.1|3948.3|3946.5|3950|3948.2|3943.1|3941.3|0
1591369200000|2020-06-05 15:00:00|3948.1|3946.3|3947.7|3945.9|3950.1|3948.3|3945.1|3943.3|0
1591369500000|2020-06-05 15:05:00|3947.6|3945.8|3941.3|3939.5|3948.4|3946.6|3940.9|3939.1|0
1591369800000|2020-06-05 15:10:00|3941.5|3939.7|3942.3|3940.5|3945.9|3944.1|3939.3|3937.5|0
1591370100000|2020-06-05 15:15:00|3942.5|3940.7|3944.5|3942.7|3944.8|3943|3938.5|3936.7|0
1591370400000|2020-06-05 15:20:00|3944.4|3942.6|3955.1|3953.3|3955.7|3953.9|3943.7|3941.9|0
1591370700000|2020-06-05 15:25:00|3955.2|3953.4|3954.7|3952.9|3956.2|3954.4|3951.8|3950|0
1591371000000|2020-06-05 15:30:00|3954.9|3953.1|3952.7|3950.9|3959.7|3957.9|3952.5|3950.7|0
1591371300000|2020-06-05 15:35:00|3952.8|3951|3949.7|3947.9|3955.1|3953.3|3945.7|3943.9|0
1591371600000|2020-06-05 15:40:00|3949.1|3947.3|3949|3947.2|3949.5|3947.7|3945.4|3943.6|0
1591371900000|2020-06-05 15:45:00|3948.9|3947.1|3952.1|3950.3|3952.3|3950.5|3948.9|3947.1|0
1591372200000|2020-06-05 15:50:00|3952.2|3950.4|3952.6|3950.8|3958|3956.2|3951.9|3950.1|0
1591372500000|2020-06-05 15:55:00|3952.3|3950.5|3952.6|3950.8|3953|3951.2|3950.7|3948.9|0
1591372800000|2020-06-05 16:00:00|3952.8|3951|3953.7|3951.9|3954.2|3952.4|3950.5|3948.7|0
1591373100000|2020-06-05 16:05:00|3954.2|3952.4|3954.2|3952.4|3956|3954.2|3953.8|3952|0
1591373400000|2020-06-05 16:10:00|3954.4|3952.6|3953.2|3951.4|3956.4|3954.6|3952.7|3950.9|0
1591373700000|2020-06-05 16:15:00|3953.1|3951.3|3952.8|3951|3957.6|3955.8|3950.7|3948.9|0
1591374000000|2020-06-05 16:20:00|3952.7|3950.9|3958.1|3956.3|3958.8|3957|3952.6|3950.8|0
1591374300000|2020-06-05 16:25:00|3958|3956.2|3962.1|3960.3|3962.2|3960.4|3956.9|3955.1|0
1591374600000|2020-06-05 16:30:00|3962|3960.2|3962.4|3960.6|3966.8|3965|3961.1|3959.3|0
1591374900000|2020-06-05 16:35:00|3962.3|3960.5|3961.3|3959.5|3963|3961.2|3960.4|3958.6|0
1591375200000|2020-06-05 16:40:00|3961.4|3959.6|3954.6|3952.8|3962|3960.2|3953.9|3952.1|0
1591375500000|2020-06-05 16:45:00|3954.8|3953|3957.2|3955.4|3957.9|3956.1|3954.8|3953|0
1591375800000|2020-06-05 16:50:00|3957|3955.2|3954.8|3953|3957.2|3955.4|3953|3951.2|0
1591376100000|2020-06-05 16:55:00|3954.4|3952.6|3959.2|3957.4|3959.3|3957.5|3952.1|3950.3|0
1591376400000|2020-06-05 17:00:00|3959.3|3957.5|3956.9|3955.1|3960.9|3959.1|3953.1|3951.3|0
1591376700000|2020-06-05 17:05:00|3956.8|3955|3958.1|3956.3|3958.6|3956.8|3955.8|3954|0
1591377000000|2020-06-05 17:10:00|3958.2|3956.4|3956.2|3954.4|3959.1|3957.3|3955.6|3953.8|0
1591377300000|2020-06-05 17:15:00|3956.1|3954.3|3961.5|3959.7|3962|3960.2|3956|3954.2|0
1591377600000|2020-06-05 17:20:00|3961.3|3959.5|3964.2|3962.4|3964.2|3962.4|3961.1|3959.3|0
1591377900000|2020-06-05 17:25:00|3964.3|3962.5|3961.7|3959.9|3964.5|3962.7|3958.6|3956.8|0
1591378200000|2020-06-05 17:30:00|3961.9|3960.1|3959.2|3957.4|3962.8|3961|3959|3957.2|0
1591378500000|2020-06-05 17:35:00|3959.1|3957.3|3958.1|3956.3|3961.1|3959.3|3957.1|3955.3|0
1591378800000|2020-06-05 17:40:00|3957.8|3956|3956.3|3954.5|3958.7|3956.9|3956|3954.2|0
1591379100000|2020-06-05 17:45:00|3956.4|3954.6|3954.2|3952.4|3957.2|3955.4|3954|3952.2|0
1591379400000|2020-06-05 17:50:00|3954.5|3952.7|3952.6|3950.8|3956.7|3954.9|3951.9|3950.1|0
1591379700000|2020-06-05 17:55:00|3952.2|3950.4|3952.1|3950.3|3954|3952.2|3951.3|3949.5|0
1591380000000|2020-06-05 18:00:00|3952.2|3950.4|3952.6|3950.8|3955.8|3954|3951.1|3949.3|0
1591380300000|2020-06-05 18:05:00|3952.8|3951|3948.1|3946.3|3952.9|3951.1|3946.9|3945.1|0
1591380600000|2020-06-05 18:10:00|3948.2|3946.4|3949.2|3947.4|3950.8|3949|3948.2|3946.4|0
1591380900000|2020-06-05 18:15:00|3949.5|3947.7|3953.5|3951.7|3954.5|3952.7|3948.2|3946.4|0
1591381200000|2020-06-05 18:20:00|3953.6|3951.8|3957.3|3955.5|3958.3|3956.5|3953.6|3951.8|0
1591381500000|2020-06-05 18:25:00|3957.1|3955.3|3958|3956.2|3959.8|3958|3954.8|3953|0
1591381800000|2020-06-05 18:30:00|3957.9|3956.1|3957.4|3955.6|3960.7|3958.9|3956.8|3955|0
1591382100000|2020-06-05 18:35:00|3957.3|3955.5|3959.5|3957.7|3960.4|3958.6|3951.9|3950.1|0
1591382400000|2020-06-05 18:40:00|3959.6|3957.8|3963.4|3961.6|3963.6|3961.8|3959.6|3957.8|0
1591382700000|2020-06-05 18:45:00|3963.3|3961.5|3962|3960.2|3966.2|3964.4|3962|3960.2|0
1591383000000|2020-06-05 18:50:00|3962.2|3960.4|3958.3|3956.5|3964.8|3963|3957.3|3955.5|0
1591383300000|2020-06-05 18:55:00|3958.6|3956.8|3958.8|3957|3961.3|3959.5|3957.1|3955.3|0
1591383600000|2020-06-05 19:00:00|3958.9|3957.1|3961.6|3959.8|3963.8|3962|3957.9|3956.1|0
1591383900000|2020-06-05 19:05:00|3961.7|3959.9|3956|3954.2|3963|3961.2|3955.2|3953.4|0
1591384200000|2020-06-05 19:10:00|3956.6|3954.8|3954.8|3953|3956.6|3954.8|3952.2|3950.4|0
1591384500000|2020-06-05 19:15:00|3955.2|3953.4|3956.2|3954.4|3957.4|3955.6|3950.8|3949|0
1591384800000|2020-06-05 19:20:00|3956.1|3954.3|3961.1|3959.3|3961.1|3959.3|3955.6|3953.8|0
1591385100000|2020-06-05 19:25:00|3960.9|3959.1|3966.3|3964.5|3967.2|3965.4|3960.6|3958.8|0
1591385400000|2020-06-05 19:30:00|3966.4|3964.6|3958.5|3956.7|3967.1|3965.3|3958.5|3956.7|0
1591385700000|2020-06-05 19:35:00|3958.7|3956.9|3958.5|3956.7|3963.1|3961.3|3956.8|3955|0
1591386000000|2020-06-05 19:40:00|3958.4|3956.6|3956.5|3954.7|3959.9|3958.1|3955.9|3954.1|0
1591386300000|2020-06-05 19:45:00|3956.4|3954.6|3953|3951.2|3957|3955.2|3947.9|3946.1|0
1591386600000|2020-06-05 19:50:00|3953.4|3951.6|3954.7|3952.9|3955.4|3953.6|3947.8|3946|0
1591386900000|2020-06-05 19:55:00|3954.8|3953|3956.3|3954.5|3958.4|3956.6|3952.1|3950.3|0
1591387200000|2020-06-05 20:00:00|3956.9|3953.9|3955.6|3952.6|3958.9|3955.9|3954.6|3951.6|0
1591387500000|2020-06-05 20:05:00|3955.5|3952.5|3954.5|3951.5|3955.5|3952.5|3953.6|3950.6|0
1591387800000|2020-06-05 20:10:00|3954.4|3951.4|3954.1|3951.1|3954.6|3951.6|3953.3|3950.3|0
1591388100000|2020-06-05 20:15:00|3954|3951|3955|3952|3955|3952|3953.6|3950.6|0
1591388400000|2020-06-05 20:20:00|3954.9|3951.9|3954.5|3951.5|3955.1|3952.1|3953.7|3950.7|0
1591388700000|2020-06-05 20:25:00|3954.6|3951.6|3954.5|3951.5|3955|3952|3954.4|3951.4|0
1591389000000|2020-06-05 20:30:00|3954.4|3951.4|3955|3952|3955.9|3952.9|3954.3|3951.3|0
1591389300000|2020-06-05 20:35:00|3954.9|3951.9|3954.7|3951.7|3955.2|3952.2|3954.7|3951.7|0
1591389600000|2020-06-05 20:40:00|3954.8|3951.8|3954.2|3951.2|3954.8|3951.8|3954.2|3951.2|0
1591389900000|2020-06-05 20:45:00|3954.1|3951.1|3954.1|3951.1|3954.2|3951.2|3953.7|3950.7|0
1591390200000|2020-06-05 20:50:00|3954|3951|3953.5|3950.5|3954|3951|3953.2|3950.2|0
1591390500000|2020-06-05 20:55:00|3953.4|3950.4|3953.6|3950.6|3953.6|3950.6|3953.2|3950.2|0
1591567200000|2020-06-07 22:00:00|3968.9|3963.9|3969.2|3964.2|3969.2|3964.2|3964.4|3959.4|11
1591567500000|2020-06-07 22:05:00|3969.3|3964.3|3973|3968|3974.9|3969.9|3967.3|3962.3|0
1591567800000|2020-06-07 22:10:00|3973.1|3968.1|3975.5|3970.5|3977.2|3972.2|3970.5|3965.5|0
1591568100000|2020-06-07 22:15:00|3975.6|3970.6|3973.5|3968.5|3976.5|3971.5|3972.2|3967.2|0
1591568400000|2020-06-07 22:20:00|3974.2|3969.2|3976.8|3971.8|3978.4|3973.4|3974.2|3969.2|0
1591568700000|2020-06-07 22:25:00|3976.9|3971.9|3977.5|3972.5|3978.4|3973.4|3976.3|3971.3|0
1591569000000|2020-06-07 22:30:00|3977.1|3972.1|3976.3|3971.3|3977.5|3972.5|3974.6|3969.6|0
1591569300000|2020-06-07 22:35:00|3976.4|3971.4|3975.5|3970.5|3977|3972|3974.8|3969.8|0
1591569600000|2020-06-07 22:40:00|3975.4|3970.4|3976.5|3971.5|3977.3|3972.3|3975.1|3970.1|0
1591569900000|2020-06-07 22:45:00|3976.4|3971.4|3975.9|3970.9|3976.8|3971.8|3974.6|3969.6|0
1591570200000|2020-06-07 22:50:00|3975.8|3970.8|3975.3|3970.3|3976.3|3971.3|3975.2|3970.2|0
1591570500000|2020-06-07 22:55:00|3975.2|3970.2|3974.5|3969.5|3975.8|3970.8|3973.7|3968.7|0
1591570800000|2020-06-07 23:00:00|3974.6|3969.6|3976.5|3971.5|3976.7|3971.7|3973.7|3968.7|0
1591571100000|2020-06-07 23:05:00|3976.4|3971.4|3980.3|3975.3|3982.3|3977.3|3976.3|3971.3|0
1591571400000|2020-06-07 23:10:00|3980.5|3975.5|3979.7|3974.7|3981.1|3976.1|3978.5|3973.5|0
1591571700000|2020-06-07 23:15:00|3979.8|3974.8|3979.1|3974.1|3980.7|3975.7|3978.5|3973.5|0
1591572000000|2020-06-07 23:20:00|3978.8|3973.8|3980.8|3975.8|3981.9|3976.9|3978.6|3973.6|0
1591572300000|2020-06-07 23:25:00|3980.5|3975.5|3980.6|3975.6|3982|3977|3980.3|3975.3|0
1591572600000|2020-06-07 23:30:00|3980.7|3975.7|3981.7|3976.7|3982.5|3977.5|3980.7|3975.7|0
1591572900000|2020-06-07 23:35:00|3981.6|3976.6|3982.4|3977.4|3984.3|3979.3|3981.1|3976.1|0
1591573200000|2020-06-07 23:40:00|3982.3|3977.3|3982.7|3977.7|3983.2|3978.2|3981.5|3976.5|0
1591573500000|2020-06-07 23:45:00|3982.8|3977.8|3982.8|3977.8|3983.4|3978.4|3981.8|3976.8|0
1591573800000|2020-06-07 23:50:00|3982.7|3977.7|3983.9|3978.9|3984.1|3979.1|3982.1|3977.1|0
1591574100000|2020-06-07 23:55:00|3984|3979|3983|3978|3984.5|3979.5|3982.5|3977.5|0
1591574400000|2020-06-08 00:00:00|3983.1|3978.1|3975.4|3970.4|3983.1|3978.1|3973.9|3968.9|0
1591574700000|2020-06-08 00:05:00|3975.5|3970.5|3975.6|3970.6|3977.5|3972.5|3973.1|3968.1|0
1591575000000|2020-06-08 00:10:00|3975.5|3970.5|3975.3|3970.3|3977.8|3972.8|3975.1|3970.1|0
1591575300000|2020-06-08 00:15:00|3975.4|3970.4|3976.4|3971.4|3977.8|3972.8|3975.3|3970.3|0
1591575600000|2020-06-08 00:20:00|3976.5|3971.5|3977.8|3972.8|3978.2|3973.2|3974.2|3969.2|0
1591575900000|2020-06-08 00:25:00|3977.7|3972.7|3980.4|3975.4|3981.1|3976.1|3977.4|3972.4|0
1591576200000|2020-06-08 00:30:00|3980.3|3975.3|3976.3|3971.3|3980.6|3975.6|3974.9|3969.9|0
1591576500000|2020-06-08 00:35:00|3976.2|3971.2|3974.4|3969.4|3976.3|3971.3|3974.2|3969.2|0
1591576800000|2020-06-08 00:40:00|3974.3|3969.3|3974.9|3969.9|3975.9|3970.9|3974.2|3969.2|0
1591577100000|2020-06-08 00:45:00|3974.8|3969.8|3975.7|3970.7|3976.6|3971.6|3972.7|3967.7|0
1591577400000|2020-06-08 00:50:00|3975.5|3970.5|3973.3|3968.3|3976.1|3971.1|3973.2|3968.2|0
1591577700000|2020-06-08 00:55:00|3973.4|3968.4|3974.2|3969.2|3975.3|3970.3|3972.9|3967.9|0
1591578000000|2020-06-08 01:00:00|3974.3|3969.3|3972.5|3967.5|3976.3|3971.3|3972.1|3967.1|0
1591578300000|2020-06-08 01:05:00|3972.6|3967.6|3973.6|3968.6|3974.1|3969.1|3971.5|3966.5|0
1591578600000|2020-06-08 01:10:00|3973.7|3968.7|3968.9|3963.9|3974.5|3969.5|3968.4|3963.4|0
1591578900000|2020-06-08 01:15:00|3968.6|3963.6|3969.1|3964.1|3970.1|3965.1|3968|3963|0
1591579200000|2020-06-08 01:20:00|3969|3964|3968.7|3963.7|3969.9|3964.9|3967.5|3962.5|0
1591579500000|2020-06-08 01:25:00|3968.8|3963.8|3971.9|3966.9|3972.5|3967.5|3968.4|3963.4|0
1591579800000|2020-06-08 01:30:00|3971.8|3966.8|3972.6|3967.6|3973.2|3968.2|3971.3|3966.3|0
1591580100000|2020-06-08 01:35:00|3972.8|3967.8|3968.8|3963.8|3973.1|3968.1|3968.6|3963.6|0
1591580400000|2020-06-08 01:40:00|3968.9|3963.9|3966.4|3961.4|3969.4|3964.4|3965.7|3960.7|0
1591580700000|2020-06-08 01:45:00|3966.5|3961.5|3967.8|3962.8|3968|3963|3966|3961|0
1591581000000|2020-06-08 01:50:00|3967.6|3962.6|3968.2|3963.2|3969.6|3964.6|3966.6|3961.6|0
1591581300000|2020-06-08 01:55:00|3968.4|3963.4|3967.8|3962.8|3969.7|3964.7|3966.9|3961.9|0
1591581600000|2020-06-08 02:00:00|3967.9|3962.9|3965.2|3960.2|3968.6|3963.6|3963.9|3958.9|0
1591581900000|2020-06-08 02:05:00|3965.1|3960.1|3967.2|3962.2|3967.8|3962.8|3964.4|3959.4|0
1591582200000|2020-06-08 02:10:00|3967.3|3962.3|3967.6|3962.6|3969.2|3964.2|3966.1|3961.1|0
1591582500000|2020-06-08 02:15:00|3967.8|3962.8|3968.8|3963.8|3970|3965|3967.8|3962.8|0
1591582800000|2020-06-08 02:20:00|3968.9|3963.9|3969.9|3964.9|3970.5|3965.5|3968.3|3963.3|0
1591583100000|2020-06-08 02:25:00|3970|3965|3971.7|3966.7|3971.9|3966.9|3969.4|3964.4|0
1591583400000|2020-06-08 02:30:00|3971.9|3966.9|3974|3969|3974.6|3969.6|3969.5|3964.5|0
1591583700000|2020-06-08 02:35:00|3974.1|3969.1|3973.1|3968.1|3974.2|3969.2|3972.2|3967.2|0
1591584000000|2020-06-08 02:40:00|3973|3968|3974.5|3969.5|3974.9|3969.9|3971.2|3966.2|0
1591584300000|2020-06-08 02:45:00|3974.4|3969.4|3974.1|3969.1|3975.5|3970.5|3973.5|3968.5|0
1591584600000|2020-06-08 02:50:00|3974.2|3969.2|3973.7|3968.7|3974.4|3969.4|3972.5|3967.5|0
1591584900000|2020-06-08 02:55:00|3973.8|3968.8|3971|3966|3973.8|3968.8|3970.5|3965.5|0
1591585200000|2020-06-08 03:00:00|3970.9|3965.9|3972.7|3967.7|3973.1|3968.1|3970|3965|0
1591585500000|2020-06-08 03:05:00|3972.9|3967.9|3971.2|3966.2|3972.9|3967.9|3970.1|3965.1|0
1591585800000|2020-06-08 03:10:00|3971.3|3966.3|3973.3|3968.3|3973.8|3968.8|3970.5|3965.5|0
1591586100000|2020-06-08 03:15:00|3972.9|3967.9|3974.7|3969.7|3975.7|3970.7|3972.9|3967.9|0
1591586400000|2020-06-08 03:20:00|3974.8|3969.8|3974.1|3969.1|3975.8|3970.8|3973.9|3968.9|0
1591586700000|2020-06-08 03:25:00|3974.2|3969.2|3971.3|3966.3|3974.2|3969.2|3971.3|3966.3|0
1591587000000|2020-06-08 03:30:00|3971.5|3966.5|3972.3|3967.3|3973.7|3968.7|3971|3966|0
1591587300000|2020-06-08 03:35:00|3972.4|3967.4|3973|3968|3973.9|3968.9|3970.8|3965.8|0
1591587600000|2020-06-08 03:40:00|3973.1|3968.1|3972.2|3967.2|3973.3|3968.3|3972.1|3967.1|0
1591587900000|2020-06-08 03:45:00|3972.1|3967.1|3971.3|3966.3|3973.8|3968.8|3970.4|3965.4|0
1591588200000|2020-06-08 03:50:00|3971.4|3966.4|3971.1|3966.1|3972.9|3967.9|3970.8|3965.8|0
1591588500000|2020-06-08 03:55:00|3971.3|3966.3|3969.7|3964.7|3971.6|3966.6|3968.7|3963.7|0
1591588800000|2020-06-08 04:00:00|3969.6|3964.6|3970|3965|3970.5|3965.5|3968.4|3963.4|0
1591589100000|2020-06-08 04:05:00|3970.1|3965.1|3969.7|3964.7|3970.6|3965.6|3969|3964|0
1591589400000|2020-06-08 04:10:00|3969.5|3964.5|3970.7|3965.7|3971.4|3966.4|3969.3|3964.3|0
1591589700000|2020-06-08 04:15:00|3970.8|3965.8|3970.3|3965.3|3971.6|3966.6|3970.1|3965.1|0
1591590000000|2020-06-08 04:20:00|3970.2|3965.2|3970.5|3965.5|3971.2|3966.2|3969.9|3964.9|0
1591590300000|2020-06-08 04:25:00|3970.4|3965.4|3970.1|3965.1|3970.7|3965.7|3969.3|3964.3|0
1591590600000|2020-06-08 04:30:00|3969.9|3964.9|3968.6|3963.6|3970.1|3965.1|3967.8|3962.8|0
1591590900000|2020-06-08 04:35:00|3968.7|3963.7|3968.7|3963.7|3969|3964|3967.8|3962.8|0
1591591200000|2020-06-08 04:40:00|3968.8|3963.8|3969.5|3964.5|3970.3|3965.3|3968.3|3963.3|0
1591591500000|2020-06-08 04:45:00|3969.3|3964.3|3969.6|3964.6|3970.5|3965.5|3969.3|3964.3|0
1591591800000|2020-06-08 04:50:00|3969.5|3964.5|3971.5|3966.5|3972|3967|3968.2|3963.2|0
1591592100000|2020-06-08 04:55:00|3971.3|3966.3|3970.9|3965.9|3971.7|3966.7|3970.6|3965.6|0
1591592400000|2020-06-08 05:00:00|3970.7|3965.7|3971.5|3966.5|3971.9|3966.9|3970.2|3965.2|0
1591592700000|2020-06-08 05:05:00|3971.6|3966.6|3969.8|3964.8|3971.9|3966.9|3968.9|3963.9|0
1591593000000|2020-06-08 05:10:00|3969.7|3964.7|3970.5|3965.5|3970.5|3965.5|3968.3|3963.3|0
1591593300000|2020-06-08 05:15:00|3970.2|3965.2|3968.5|3963.5|3970.2|3965.2|3968.5|3963.5|0
1591593600000|2020-06-08 05:20:00|3968.1|3963.1|3967.7|3962.7|3969.5|3964.5|3966.9|3961.9|0
1591593900000|2020-06-08 05:25:00|3967.5|3962.5|3967.1|3962.1|3968.5|3963.5|3967.1|3962.1|0
1591594200000|2020-06-08 05:30:00|3967.3|3962.3|3967.3|3962.3|3967.9|3962.9|3966.5|3961.5|0
1591594500000|2020-06-08 05:35:00|3967.2|3962.2|3966.5|3961.5|3967.9|3962.9|3966.3|3961.3|0
1591594800000|2020-06-08 05:40:00|3966.4|3961.4|3967.8|3962.8|3968.2|3963.2|3965.3|3960.3|0
1591595100000|2020-06-08 05:45:00|3967.9|3962.9|3967.4|3962.4|3968|3963|3966.6|3961.6|0
1591595400000|2020-06-08 05:50:00|3967.3|3962.3|3970.3|3965.3|3971|3966|3967.1|3962.1|0
1591595700000|2020-06-08 05:55:00|3970.2|3965.2|3972.2|3967.2|3972.3|3967.3|3969.1|3964.1|0
1591596000000|2020-06-08 06:00:00|3972.5|3967.5|3965.5|3960.5|3973.5|3968.5|3963.1|3958.1|0
1591596300000|2020-06-08 06:05:00|3965.7|3960.7|3968.3|3963.3|3968.4|3963.4|3964.5|3959.5|0
1591596600000|2020-06-08 06:10:00|3968.1|3963.1|3968.4|3963.4|3969.7|3964.7|3967.3|3962.3|0
1591596900000|2020-06-08 06:15:00|3968.5|3963.5|3969.3|3964.3|3970.2|3965.2|3967.1|3962.1|0
1591597200000|2020-06-08 06:20:00|3969.2|3964.2|3969.8|3964.8|3971.4|3966.4|3968.5|3963.5|0
1591597500000|2020-06-08 06:25:00|3969.7|3964.7|3968.1|3963.1|3970.5|3965.5|3967.6|3962.6|0
1591597800000|2020-06-08 06:30:00|3967.9|3962.9|3965.5|3960.5|3968.3|3963.3|3965.3|3960.3|0
1591598100000|2020-06-08 06:35:00|3965.4|3960.4|3965.5|3960.5|3966.3|3961.3|3964.7|3959.7|0
1591598400000|2020-06-08 06:40:00|3965.6|3960.6|3965.5|3960.5|3966.6|3961.6|3964.6|3959.6|0
1591598700000|2020-06-08 06:45:00|3965.6|3960.6|3966.3|3961.3|3968.3|3963.3|3964.7|3959.7|0
1591599000000|2020-06-08 06:50:00|3966.5|3961.5|3966.5|3961.5|3967.9|3962.9|3964.9|3959.9|0
1591599300000|2020-06-08 06:55:00|3966.4|3961.4|3964|3959|3966.5|3961.5|3963.2|3958.2|0
1591599600000|2020-06-08 07:00:00|3964.2|3959.2|3957|3952|3964.2|3959.2|3956.7|3951.7|0
1591599900000|2020-06-08 07:05:00|3957.1|3952.1|3959.8|3954.8|3960.3|3955.3|3955.5|3950.5|0
1591600200000|2020-06-08 07:10:00|3959.6|3954.6|3954.9|3949.9|3960.2|3955.2|3954.9|3949.9|0
1591600500000|2020-06-08 07:15:00|3955|3950|3956.5|3951.5|3956.7|3951.7|3953.8|3948.8|0
1591600800000|2020-06-08 07:20:00|3956.4|3951.4|3955.5|3950.5|3957.7|3952.7|3955.2|3950.2|0
1591601100000|2020-06-08 07:25:00|3955.6|3950.6|3955.7|3950.7|3956.6|3951.6|3954.5|3949.5|0
1591601400000|2020-06-08 07:30:00|3955.9|3950.9|3958.7|3953.7|3959.1|3954.1|3955.9|3950.9|0
1591601700000|2020-06-08 07:35:00|3958.6|3953.6|3959.7|3954.7|3961.7|3956.7|3958|3953|0
1591602000000|2020-06-08 07:40:00|3959.8|3954.8|3960.5|3955.5|3962.2|3957.2|3958.9|3953.9|0
1591602300000|2020-06-08 07:45:00|3960.4|3955.4|3957|3952|3961.2|3956.2|3956.5|3951.5|0
1591602600000|2020-06-08 07:50:00|3956.9|3951.9|3955.6|3950.6|3957.6|3952.6|3955.5|3950.5|0
1591602900000|2020-06-08 07:55:00|3955.7|3950.7|3954.6|3949.6|3957.2|3952.2|3953.6|3948.6|0
1591603200000|2020-06-08 08:00:00|3954.5|3949.5|3950|3947|3954.8|3949.8|3946.7|3943.7|0
1591603500000|2020-06-08 08:05:00|3950.6|3947.6|3953|3950|3953.4|3950.4|3949.4|3946.4|0
1591603800000|2020-06-08 08:10:00|3953.1|3950.1|3952.5|3949.5|3953.7|3950.7|3951.4|3948.4|0
1591604100000|2020-06-08 08:15:00|3951.1|3948.1|3950.6|3947.6|3951.1|3948.1|3947.1|3944.1|0
1591604400000|2020-06-08 08:20:00|3950.3|3947.3|3950.6|3947.6|3950.6|3947.6|3950.3|3947.3|0
1591604700000|2020-06-08 08:25:00|3950.8|3947.8|3950.9|3947.9|3951|3948|3950|3947|0
1591605000000|2020-06-08 08:30:00|3951.1|3948.1|3949.6|3946.6|3951.1|3948.1|3949.6|3946.6|0
1591605300000|2020-06-08 08:35:00|3949.7|3946.7|3950.4|3947.4|3951.4|3948.4|3949.7|3946.7|0
1591605600000|2020-06-08 08:40:00|3950.6|3947.6|3949.1|3946.1|3950.6|3947.6|3947.6|3944.6|0
1591605900000|2020-06-08 08:45:00|3947.8|3944.8|3950|3947|3950|3947|3947.1|3944.1|0
1591606200000|2020-06-08 08:50:00|3950.1|3947.1|3954.2|3951.2|3954.7|3951.7|3950.1|3947.1|0
1591606500000|2020-06-08 08:55:00|3954.3|3951.3|3956.3|3953.3|3956.7|3953.7|3954|3951|0
1591606800000|2020-06-08 09:00:00|3956.2|3953.2|3957.3|3954.3|3957.5|3954.5|3956.2|3953.2|0
1591607100000|2020-06-08 09:05:00|3957.2|3954.2|3959.6|3956.6|3959.7|3956.7|3957.1|3954.1|0
1591607400000|2020-06-08 09:10:00|3959.5|3956.5|3962.2|3959.2|3962.2|3959.2|3958.2|3955.2|0
1591607700000|2020-06-08 09:15:00|3960.8|3957.8|3966.1|3963.1|3966.2|3963.2|3960.8|3957.8|0
1591608000000|2020-06-08 09:20:00|3966.3|3963.3|3966.9|3963.9|3966.9|3963.9|3965.4|3962.4|0
1591608300000|2020-06-08 09:25:00|3967|3964|3965.6|3962.6|3967.6|3964.6|3965|3962|0
1591608600000|2020-06-08 09:30:00|3965.8|3962.8|3964.9|3961.9|3965.8|3962.8|3962.4|3959.4|0
1591608900000|2020-06-08 09:35:00|3965|3962|3964.6|3961.6|3967.2|3964.2|3963.7|3960.7|0
1591609200000|2020-06-08 09:40:00|3964.4|3961.4|3963|3960|3966.1|3963.1|3962.5|3959.5|0
1591609500000|2020-06-08 09:45:00|3962.7|3959.7|3962.6|3959.6|3966.2|3963.2|3962.6|3959.6|0
1591609800000|2020-06-08 09:50:00|3962.9|3959.9|3962.6|3959.6|3963.1|3960.1|3962|3959|0
1591610100000|2020-06-08 09:55:00|3962.5|3959.5|3962.7|3959.7|3964.5|3961.5|3961.9|3958.9|0
1591610400000|2020-06-08 10:00:00|3963.8|3960.8|3964.6|3961.6|3964.6|3961.6|3962.6|3959.6|0
1591610700000|2020-06-08 10:05:00|3964.3|3961.3|3963.9|3960.9|3964.8|3961.8|3962.9|3959.9|0
1591611000000|2020-06-08 10:10:00|3963.8|3960.8|3963.9|3960.9|3964.2|3961.2|3963.5|3960.5|0
1591611300000|2020-06-08 10:15:00|3964.1|3961.1|3963.4|3960.4|3964.1|3961.1|3962|3959|0
1591611600000|2020-06-08 10:20:00|3963.3|3960.3|3963.8|3960.8|3963.8|3960.8|3962.1|3959.1|0
1591611900000|2020-06-08 10:25:00|3964.2|3961.2|3964.3|3961.3|3964.5|3961.5|3963.8|3960.8|0
1591612200000|2020-06-08 10:30:00|3964.4|3961.4|3964.9|3961.9|3965|3962|3964.3|3961.3|0
1591612500000|2020-06-08 10:35:00|3964.5|3961.5|3965.8|3962.8|3965.8|3962.8|3963.6|3960.6|0
1591612800000|2020-06-08 10:40:00|3966.3|3963.3|3967.3|3964.3|3968|3965|3965.9|3962.9|0
1591613100000|2020-06-08 10:45:00|3966.9|3963.9|3966.4|3963.4|3968.4|3965.4|3966|3963|0
1591613400000|2020-06-08 10:50:00|3967.6|3964.6|3966.5|3963.5|3967.9|3964.9|3965.3|3962.3|0
1591613700000|2020-06-08 10:55:00|3966.2|3963.2|3966.5|3963.5|3967.1|3964.1|3965.6|3962.6|0
1591614000000|2020-06-08 11:00:00|3966.7|3963.7|3965.4|3962.4|3967.7|3964.7|3965.2|3962.2|0
1591614300000|2020-06-08 11:05:00|3965.3|3962.3|3965.5|3962.5|3966.1|3963.1|3964|3961|0
1591614600000|2020-06-08 11:10:00|3965.7|3962.7|3967.3|3964.3|3967.5|3964.5|3965.7|3962.7|0
1591614900000|2020-06-08 11:15:00|3967.6|3964.6|3972.3|3969.3|3972.6|3969.6|3967.4|3964.4|0
1591615200000|2020-06-08 11:20:00|3972.5|3969.5|3974.6|3971.6|3975.4|3972.4|3971.7|3968.7|0
1591615500000|2020-06-08 11:25:00|3974.7|3971.7|3973.5|3970.5|3974.7|3971.7|3972.9|3969.9|0
1591615800000|2020-06-08 11:30:00|3973.7|3970.7|3973.2|3970.2|3973.9|3970.9|3973|3970|0
1591616100000|2020-06-08 11:35:00|3973.6|3970.6|3972.3|3969.3|3973.9|3970.9|3971.9|3968.9|0
1591616400000|2020-06-08 11:40:00|3972.4|3969.4|3970.6|3967.6|3972.5|3969.5|3970.6|3967.6|0
1591616700000|2020-06-08 11:45:00|3970.4|3967.4|3968.9|3965.9|3970.5|3967.5|3968.8|3965.8|0
1591617000000|2020-06-08 11:50:00|3969|3966|3970.1|3967.1|3970.5|3967.5|3968.7|3965.7|0
1591617300000|2020-06-08 11:55:00|3970.2|3967.2|3971.7|3968.7|3972.2|3969.2|3969.8|3966.8|0
1591617600000|2020-06-08 12:00:00|3971.8|3968.8|3969.2|3966.2|3972|3969|3968|3965|0
1591617900000|2020-06-08 12:05:00|3968.5|3965.5|3966.7|3963.7|3968.5|3965.5|3966.6|3963.6|0
1591618200000|2020-06-08 12:10:00|3966.9|3963.9|3964|3961|3966.9|3963.9|3962.2|3959.2|0
1591618500000|2020-06-08 12:15:00|3964.1|3961.1|3966.5|3963.5|3966.5|3963.5|3963.3|3960.3|0
1591618800000|2020-06-08 12:20:00|3966.7|3963.7|3968.5|3965.5|3968.9|3965.9|3966.7|3963.7|0
1591619100000|2020-06-08 12:25:00|3968.4|3965.4|3970.5|3967.5|3970.8|3967.8|3967.6|3964.6|0
1591619400000|2020-06-08 12:30:00|3970.6|3967.6|3973.9|3970.9|3973.9|3970.9|3969.9|3966.9|0
1591619700000|2020-06-08 12:35:00|3973.8|3970.8|3977|3974|3977|3974|3973.5|3970.5|0
1591620000000|2020-06-08 12:40:00|3976.9|3973.9|3977.2|3974.2|3977.3|3974.3|3975.3|3972.3|0
1591620300000|2020-06-08 12:45:00|3977.3|3974.3|3977.1|3974.1|3978.5|3975.5|3976.6|3973.6|0
1591620600000|2020-06-08 12:50:00|3977.3|3974.3|3981.1|3978.1|3981.1|3978.1|3977.3|3974.3|0
1591620900000|2020-06-08 12:55:00|3981|3978|3980.2|3977.2|3983.4|3980.4|3980.2|3977.2|0
1591621200000|2020-06-08 13:00:00|3979.9|3976.9|3984.3|3981.3|3984.9|3981.9|3978.4|3975.4|0
1591621500000|2020-06-08 13:05:00|3984.5|3981.5|3988.2|3985.2|3988.2|3985.2|3984.5|3981.5|0
1591621800000|2020-06-08 13:10:00|3988.3|3985.3|3987.8|3984.8|3989.4|3986.4|3986.9|3983.9|0
1591622100000|2020-06-08 13:15:00|3987.7|3984.7|3987.9|3984.9|3989.1|3986.1|3987|3984|0
1591622400000|2020-06-08 13:20:00|3987.8|3984.8|3991.1|3988.1|3991.2|3988.2|3986.6|3983.6|0
1591622700000|2020-06-08 13:25:00|3991|3988|3982.5|3979.5|3992.6|3989.6|3978.1|3975.1|0
1591623000000|2020-06-08 13:30:00|3985.2|3982.2|3986|3984.2|3989.4|3987.6|3977.9|3976.1|0
1591623300000|2020-06-08 13:35:00|3987.4|3985.6|3990.7|3988.9|4002.8|4001|3983.7|3981.9|0
1591623600000|2020-06-08 13:40:00|3991|3989.2|3984.5|3982.7|3991|3989.2|3982.2|3980.4|0
1591623900000|2020-06-08 13:45:00|3984.1|3982.3|3978.3|3976.5|3984.1|3982.3|3976.6|3974.8|0
1591624200000|2020-06-08 13:50:00|3978.2|3976.4|3984.3|3982.5|3984.3|3982.5|3973.1|3971.3|0
1591624500000|2020-06-08 13:55:00|3984.4|3982.6|3978.6|3976.8|3984.6|3982.8|3975.2|3973.4|0
1591624800000|2020-06-08 14:00:00|3978.9|3977.1|3968.4|3966.6|3980.6|3978.8|3967.6|3965.8|0
1591625100000|2020-06-08 14:05:00|3968.1|3966.3|3966.5|3964.7|3969.8|3968|3961.2|3959.4|0
1591625400000|2020-06-08 14:10:00|3966.2|3964.4|3965.9|3964.1|3971.2|3969.4|3964.9|3963.1|0
1591625700000|2020-06-08 14:15:00|3965.7|3963.9|3963.3|3961.5|3967.2|3965.4|3960|3958.2|0
1591626000000|2020-06-08 14:20:00|3963.5|3961.7|3969.2|3967.4|3969.2|3967.4|3961.1|3959.3|0
1591626300000|2020-06-08 14:25:00|3969.4|3967.6|3974.5|3972.7|3975.2|3973.4|3966.1|3964.3|0
1591626600000|2020-06-08 14:30:00|3974.2|3972.4|3973.9|3972.1|3976.3|3974.5|3972.2|3970.4|0
1591626900000|2020-06-08 14:35:00|3973.8|3972|3977.7|3975.9|3977.8|3976|3971.1|3969.3|0
1591627200000|2020-06-08 14:40:00|3977.9|3976.1|3982.8|3981|3983.7|3981.9|3977.6|3975.8|0
1591627500000|2020-06-08 14:45:00|3983.2|3981.4|3981|3979.2|3986.4|3984.6|3980.8|3979|0
1591627800000|2020-06-08 14:50:00|3980.9|3979.1|3984|3982.2|3986.6|3984.8|3980.8|3979|0
1591628100000|2020-06-08 14:55:00|3983.9|3982.1|3987.2|3985.4|3987.7|3985.9|3983.7|3981.9|0
1591628400000|2020-06-08 15:00:00|3987.5|3985.7|3989|3987.2|3991.4|3989.6|3987.5|3985.7|0
1591628700000|2020-06-08 15:05:00|3989.2|3987.4|3985.8|3984|3989.7|3987.9|3984.5|3982.7|0
1591629000000|2020-06-08 15:10:00|3985.9|3984.1|3989.6|3987.8|3992.3|3990.5|3985.9|3984.1|0
1591629300000|2020-06-08 15:15:00|3989.2|3987.4|3988.6|3986.8|3992.8|3991|3987.3|3985.5|0
1591629600000|2020-06-08 15:20:00|3988.3|3986.5|3992.8|3991|3994.6|3992.8|3988.3|3986.5|0
1591629900000|2020-06-08 15:25:00|3993|3991.2|3993.7|3991.9|3995.3|3993.5|3992.6|3990.8|0
1591630200000|2020-06-08 15:30:00|3993.9|3992.1|3990.7|3988.9|3995.3|3993.5|3990.6|3988.8|0
1591630500000|2020-06-08 15:35:00|3990.8|3989|3982.8|3981|3991.1|3989.3|3981.3|3979.5|0
1591630800000|2020-06-08 15:40:00|3982.6|3980.8|3982.1|3980.3|3986.2|3984.4|3980.9|3979.1|0
1591631100000|2020-06-08 15:45:00|3982.6|3980.8|3988.1|3986.3|3988.1|3986.3|3982.6|3980.8|0
1591631400000|2020-06-08 15:50:00|3988.4|3986.6|3986.3|3984.5|3988.4|3986.6|3983.5|3981.7|0
1591631700000|2020-06-08 15:55:00|3986.5|3984.7|3986|3984.2|3988.2|3986.4|3986|3984.2|0
1591632000000|2020-06-08 16:00:00|3986.5|3984.7|3987.4|3985.6|3988.7|3986.9|3986.4|3984.6|0
1591632300000|2020-06-08 16:05:00|3987.8|3986|3994.6|3992.8|3994.6|3992.8|3987.8|3986|0
1591632600000|2020-06-08 16:10:00|3994.4|3992.6|3985|3983.2|3996|3994.2|3985|3983.2|0
1591632900000|2020-06-08 16:15:00|3985.2|3983.4|3989.6|3987.8|3989.6|3987.8|3985.2|3983.4|0
1591633200000|2020-06-08 16:20:00|3989.7|3987.9|3990.8|3989|3991.9|3990.1|3989.1|3987.3|0
1591633500000|2020-06-08 16:25:00|3990.9|3989.1|3987.2|3985.4|3991.4|3989.6|3987.2|3985.4|0
1591633800000|2020-06-08 16:30:00|3987.5|3985.7|3991.4|3989.6|3991.9|3990.1|3986|3984.2|0
1591634100000|2020-06-08 16:35:00|3991.5|3989.7|3993.5|3991.7|3994|3992.2|3990.7|3988.9|0
1591634400000|2020-06-08 16:40:00|3993.6|3991.8|3997|3995.2|3997|3995.2|3993.1|3991.3|0
1591634700000|2020-06-08 16:45:00|3996.9|3995.1|3993.7|3991.9|3996.9|3995.1|3992.8|3991|0
1591635000000|2020-06-08 16:50:00|3993.8|3992|3993.7|3991.9|3994.6|3992.8|3992.1|3990.3|0
1591635300000|2020-06-08 16:55:00|3993.8|3992|3994.2|3992.4|3995.3|3993.5|3992|3990.2|0
1591635600000|2020-06-08 17:00:00|3994.3|3992.5|3993.8|3992|3996.6|3994.8|3992.4|3990.6|0
1591635900000|2020-06-08 17:05:00|3993.9|3992.1|3994.4|3992.6|3995.1|3993.3|3992.6|3990.8|0
1591636200000|2020-06-08 17:10:00|3994.2|3992.4|3994.1|3992.3|3995.7|3993.9|3991.4|3989.6|0
1591636500000|2020-06-08 17:15:00|3994|3992.2|3995|3993.2|3996.5|3994.7|3992.8|3991|0
1591636800000|2020-06-08 17:20:00|3995.1|3993.3|3994.1|3992.3|3996.9|3995.1|3992.3|3990.5|0
1591637100000|2020-06-08 17:25:00|3994|3992.2|3995|3993.2|3995.3|3993.5|3992.6|3990.8|0
1591637400000|2020-06-08 17:30:00|3995.1|3993.3|4000.8|3999|4001|3999.2|3994.6|3992.8|0
1591637700000|2020-06-08 17:35:00|4000.9|3999.1|4002.2|4000.4|4002.8|4001|3998.6|3996.8|0
1591638000000|2020-06-08 17:40:00|4002|4000.2|4002.5|4000.7|4002.9|4001.1|4000.2|3998.4|0
1591638300000|2020-06-08 17:45:00|4002.4|4000.6|4004.7|4002.9|4004.9|4003.1|4001.4|3999.6|0
1591638600000|2020-06-08 17:50:00|4004.8|4003|4004.3|4002.5|4004.9|4003.1|4002.3|4000.5|0
1591638900000|2020-06-08 17:55:00|4004.2|4002.4|4004.6|4002.8|4005.5|4003.7|4002.2|4000.4|0
1591639200000|2020-06-08 18:00:00|4004.2|4002.4|4007.9|4006.1|4007.9|4006.1|4002.8|4001|0
1591639500000|2020-06-08 18:05:00|4007.8|4006|4006.2|4004.4|4008.1|4006.3|4004.9|4003.1|0
1591639800000|2020-06-08 18:10:00|4006.3|4004.5|4008.4|4006.6|4009.4|4007.6|4006.2|4004.4|0
1591640100000|2020-06-08 18:15:00|4008.9|4007.1|4010.3|4008.5|4011|4009.2|4007.6|4005.8|0
1591640400000|2020-06-08 18:20:00|4010.2|4008.4|4010.6|4008.8|4011|4009.2|4008.7|4006.9|0
1591640700000|2020-06-08 18:25:00|4010.7|4008.9|4010.4|4008.6|4011.7|4009.9|4009.3|4007.5|0
1591641000000|2020-06-08 18:30:00|4010.2|4008.4|4006.5|4004.7|4010.2|4008.4|4005.1|4003.3|0
1591641300000|2020-06-08 18:35:00|4006.7|4004.9|4008.7|4006.9|4010.9|4009.1|4006.7|4004.9|0
1591641600000|2020-06-08 18:40:00|4008.8|4007|4005.3|4003.5|4009.3|4007.5|4005.1|4003.3|0
1591641900000|2020-06-08 18:45:00|4005.2|4003.4|4005.6|4003.8|4007.6|4005.8|4003.5|4001.7|0
1591642200000|2020-06-08 18:50:00|4005.8|4004|4009|4007.2|4010.5|4008.7|4005.3|4003.5|0
1591642500000|2020-06-08 18:55:00|4008.7|4006.9|4011.5|4009.7|4011.7|4009.9|4008.7|4006.9|0
1591642800000|2020-06-08 19:00:00|4011.3|4009.5|4008.3|4006.5|4013.2|4011.4|4008.2|4006.4|0
1591643100000|2020-06-08 19:05:00|4008.2|4006.4|4009.2|4007.4|4010.3|4008.5|4007|4005.2|0
1591643400000|2020-06-08 19:10:00|4009.1|4007.3|4009.8|4008|4010.8|4009|4008.2|4006.4|0
1591643700000|2020-06-08 19:15:00|4009.9|4008.1|4007.7|4005.9|4009.9|4008.1|4005.3|4003.5|0
1591644000000|2020-06-08 19:20:00|4007.8|4006|4011.1|4009.3|4012.2|4010.4|4007.7|4005.9|0
1591644300000|2020-06-08 19:25:00|4011.2|4009.4|4011.5|4009.7|4013|4011.2|4010|4008.2|0
1591644600000|2020-06-08 19:30:00|4011.6|4009.8|4015|4013.2|4017.5|4015.7|4011.3|4009.5|0
1591644900000|2020-06-08 19:35:00|4015.1|4013.3|4017.3|4015.5|4017.5|4015.7|4012.2|4010.4|0
1591645200000|2020-06-08 19:40:00|4017.2|4015.4|4017.6|4015.8|4020.4|4018.6|4017.2|4015.4|0
1591645500000|2020-06-08 19:45:00|4017.5|4015.7|4017|4015.2|4018.2|4016.4|4014.3|4012.5|0
1591645800000|2020-06-08 19:50:00|4017.5|4015.7|4020.2|4018.4|4023.8|4022|4017.5|4015.7|0
1591646100000|2020-06-08 19:55:00|4020.3|4018.5|4024.3|4022.5|4024.4|4022.6|4018.1|4016.3|0
1591646400000|2020-06-08 20:00:00|4024.1|4022.3|4025.9|4022.9|4027.9|4024.9|4020.3|4017.3|0
1591646700000|2020-06-08 20:05:00|4026|4023|4024.3|4021.3|4026|4023|4023.5|4020.5|0
1591647000000|2020-06-08 20:10:00|4024.2|4021.2|4024.4|4021.4|4024.9|4021.9|4023.8|4020.8|0
1591647300000|2020-06-08 20:15:00|4024.3|4021.3|4023.7|4020.7|4024.6|4021.6|4023.6|4020.6|0
1591647600000|2020-06-08 20:20:00|4023.5|4020.5|4023.4|4020.4|4023.5|4020.5|4022.3|4019.3|0
1591647900000|2020-06-08 20:25:00|4023.2|4020.2|4022.9|4019.9|4024.5|4021.5|4022.2|4019.2|0
1591648200000|2020-06-08 20:30:00|4023|4020|4022.4|4019.4|4023.1|4020.1|4022.1|4019.1|0
1591648500000|2020-06-08 20:35:00|4022.1|4019.1|4023.8|4020.8|4024|4021|4022.1|4019.1|0
1591648800000|2020-06-08 20:40:00|4023.6|4020.6|4023.5|4020.5|4023.9|4020.9|4023|4020|0
1591649100000|2020-06-08 20:45:00|4023.2|4020.2|4023.9|4020.9|4024|4021|4023.2|4020.2|0
1591649400000|2020-06-08 20:50:00|4024|4021|4024.6|4021.6|4025.3|4022.3|4023.5|4020.5|0
1591649700000|2020-06-08 20:55:00|4024.7|4021.7|4023.4|4020.4|4024.7|4021.7|4022.8|4019.8|0
1591650000000|2020-06-08 21:00:00|4023.5|4020.5|4023.4|4020.4|4023.5|4020.5|4022.6|4019.6|0
1591650300000|2020-06-08 21:05:00|4023.5|4020.5|4023.6|4020.6|4024.3|4021.3|4023.2|4020.2|0
1591650600000|2020-06-08 21:10:00|4023.7|4020.7|4024.1|4021.1|4024.1|4021.1|4022.5|4019.5|0
1591650900000|2020-06-08 21:15:00|4024.2|4021.2|4022.7|4019.7|4024.4|4021.4|4022.7|4019.7|0
1591651200000|2020-06-08 21:20:00|4023|4020|4023.3|4020.3|4023.9|4020.9|4023|4020|0
1591651500000|2020-06-08 21:25:00|4023.6|4020.6|4023.1|4020.1|4024.4|4021.4|4022.8|4019.8|0
1591651800000|2020-06-08 21:30:00|4023.3|4020.3|4022.9|4019.9|4023.5|4020.5|4022.2|4019.2|0
1591652100000|2020-06-08 21:35:00|4023|4020|4021.6|4018.6|4023.6|4020.6|4021.6|4018.6|0
1591652400000|2020-06-08 21:40:00|4021.5|4018.5|4021.6|4018.6|4022.3|4019.3|4021|4018|0
1591652700000|2020-06-08 21:45:00|4021.7|4018.7|4022.1|4019.1|4022.2|4019.2|4021.3|4018.3|0
1591653000000|2020-06-08 21:50:00|4022|4019|4022.5|4019.5|4022.6|4019.6|4021.6|4018.6|0
1591653300000|2020-06-08 21:55:00|4022.4|4019.4|4021.1|4018.1|4022.7|4019.7|4020.5|4017.5|0
1591653600000|2020-06-08 22:00:00|4021.4|4018.4|4022.2|4019.2|4023.2|4020.2|4021.4|4018.4|0
1591653900000|2020-06-08 22:05:00|4022.3|4019.3|4022.2|4019.2|4022.8|4019.8|4021.9|4018.9|0
1591654200000|2020-06-08 22:10:00|4022.1|4019.1|4023.1|4020.1|4023.2|4020.2|4021.8|4018.8|0
1591654500000|2020-06-08 22:15:00|4023.2|4020.2|4022.2|4019.2|4023.2|4020.2|4022.2|4019.2|0
1591654800000|2020-06-08 22:20:00|4022.4|4019.4|4021.9|4018.9|4022.7|4019.7|4021.8|4018.8|0
1591655100000|2020-06-08 22:25:00|4022|4019|4022.7|4019.7|4022.7|4019.7|4021.8|4018.8|0
1591655400000|2020-06-08 22:30:00|4022.4|4019.4|4022.4|4019.4|4022.8|4019.8|4022|4019|0
1591655700000|2020-06-08 22:35:00|4022.2|4019.2|4021.8|4018.8|4022.3|4019.3|4021.6|4018.6|0
1591656000000|2020-06-08 22:40:00|4021.7|4018.7|4021.4|4018.4|4021.8|4018.8|4021.4|4018.4|0
1591656300000|2020-06-08 22:45:00|4020.9|4017.9|4019.2|4016.2|4021.2|4018.2|4019.1|4016.1|0
1591656600000|2020-06-08 22:50:00|4019.3|4016.3|4017|4014|4020|4017|4017|4014|0
1591656900000|2020-06-08 22:55:00|4017.2|4014.2|4019.5|4016.5|4019.5|4016.5|4017.1|4014.1|0
1591657200000|2020-06-08 23:00:00|4019.4|4016.4|4019.3|4016.3|4019.7|4016.7|4019.1|4016.1|0
1591657500000|2020-06-08 23:05:00|4019.2|4016.2|4018.1|4015.1|4019.4|4016.4|4017.5|4014.5|0
1591657800000|2020-06-08 23:10:00|4018|4015|4018.6|4015.6|4019.2|4016.2|4017.8|4014.8|0
1591658100000|2020-06-08 23:15:00|4018.8|4015.8|4018.8|4015.8|4019.3|4016.3|4018.3|4015.3|0
1591658400000|2020-06-08 23:20:00|4018.9|4015.9|4019|4016|4020.4|4017.4|4018.6|4015.6|0
1591658700000|2020-06-08 23:25:00|4018.9|4015.9|4020.1|4017.1|4020.1|4017.1|4018.5|4015.5|0
1591659000000|2020-06-08 23:30:00|4020|4017|4019.7|4016.7|4020.2|4017.2|4019.7|4016.7|0
1591659300000|2020-06-08 23:35:00|4019.6|4016.6|4017.6|4014.6|4019.9|4016.9|4017.6|4014.6|0
1591659600000|2020-06-08 23:40:00|4017.5|4014.5|4018.4|4015.4|4018.6|4015.6|4017.1|4014.1|0
1591659900000|2020-06-08 23:45:00|4018.5|4015.5|4019.5|4016.5|4020|4017|4018.4|4015.4|0
1591660200000|2020-06-08 23:50:00|4019.6|4016.6|4020.9|4017.9|4021.2|4018.2|4019.2|4016.2|0
1591660500000|2020-06-08 23:55:00|4020.8|4017.8|4019.4|4014.4|4021.1|4018.1|4018.4|4014.4|0
1591660800000|2020-06-09 00:00:00|4019.2|4014.2|4022.1|4017.1|4022.2|4017.2|4016.7|4011.7|0
1591661100000|2020-06-09 00:05:00|4022|4017|4025|4020|4026.2|4021.2|4022|4017|0
1591661400000|2020-06-09 00:10:00|4025.2|4020.2|4024.2|4019.2|4025.6|4020.6|4023.2|4018.2|0
1591661700000|2020-06-09 00:15:00|4024.3|4019.3|4024.2|4019.2|4025.7|4020.7|4022.8|4017.8|0
1591662000000|2020-06-09 00:20:00|4024.1|4019.1|4022.6|4017.6|4024.5|4019.5|4021.6|4016.6|0
1591662300000|2020-06-09 00:25:00|4022.7|4017.7|4023.7|4018.7|4025.1|4020.1|4022.5|4017.5|0
1591662600000|2020-06-09 00:30:00|4023.8|4018.8|4021.8|4016.8|4025|4020|4021|4016|0
1591662900000|2020-06-09 00:35:00|4021.7|4016.7|4018.9|4013.9|4022.2|4017.2|4018.2|4013.2|0
1591663200000|2020-06-09 00:40:00|4018.8|4013.8|4018.5|4013.5|4019.6|4014.6|4017.3|4012.3|0
1591663500000|2020-06-09 00:45:00|4018.2|4013.2|4019.6|4014.6|4020.3|4015.3|4017.3|4012.3|0
1591663800000|2020-06-09 00:50:00|4019.3|4014.3|4019.6|4014.6|4020.9|4015.9|4018.1|4013.1|0
1591664100000|2020-06-09 00:55:00|4019.7|4014.7|4018.4|4013.4|4020|4015|4017.1|4012.1|0
1591664400000|2020-06-09 01:00:00|4018.2|4013.2|4012.7|4007.7|4018.6|4013.6|4012.1|4007.1|0
1591664700000|2020-06-09 01:05:00|4012.6|4007.6|4013.8|4008.8|4014.1|4009.1|4012.1|4007.1|0
1591665000000|2020-06-09 01:10:00|4013.7|4008.7|4012.8|4007.8|4014.4|4009.4|4012.2|4007.2|0
1591665300000|2020-06-09 01:15:00|4012.9|4007.9|4013.9|4008.9|4014.3|4009.3|4011.9|4006.9|0
1591665600000|2020-06-09 01:20:00|4013.8|4008.8|4013.1|4008.1|4014.5|4009.5|4011.9|4006.9|0
1591665900000|2020-06-09 01:25:00|4013.2|4008.2|4013.5|4008.5|4013.8|4008.8|4012.3|4007.3|0
1591666200000|2020-06-09 01:30:00|4013.6|4008.6|4016.4|4011.4|4016.8|4011.8|4012.7|4007.7|0
1591666500000|2020-06-09 01:35:00|4016.5|4011.5|4017.4|4012.4|4018.2|4013.2|4016.2|4011.2|0
1591666800000|2020-06-09 01:40:00|4017.3|4012.3|4018|4013|4018.2|4013.2|4016.7|4011.7|0
1591667100000|2020-06-09 01:45:00|4018.1|4013.1|4018.2|4013.2|4019.9|4014.9|4017.5|4012.5|0
1591667400000|2020-06-09 01:50:00|4018.1|4013.1|4018|4013|4019.3|4014.3|4017.2|4012.2|0
1591667700000|2020-06-09 01:55:00|4018.2|4013.2|4020.6|4015.6|4021.4|4016.4|4018|4013|0
1591668000000|2020-06-09 02:00:00|4021|4016|4020.4|4015.4|4022.5|4017.5|4019.3|4014.3|0
1591668300000|2020-06-09 02:05:00|4020.6|4015.6|4019.6|4014.6|4021|4016|4018.3|4013.3|0
1591668600000|2020-06-09 02:10:00|4019.7|4014.7|4018.6|4013.6|4020.2|4015.2|4017.4|4012.4|0
1591668900000|2020-06-09 02:15:00|4018.5|4013.5|4019.7|4014.7|4019.9|4014.9|4017.5|4012.5|0
1591669200000|2020-06-09 02:20:00|4019.8|4014.8|4016.6|4011.6|4020|4015|4015.7|4010.7|0
1591669500000|2020-06-09 02:25:00|4016.2|4011.2|4017.1|4012.1|4017.7|4012.7|4016.2|4011.2|0
1591669800000|2020-06-09 02:30:00|4017|4012|4018.9|4013.9|4019.2|4014.2|4016.6|4011.6|0
1591670100000|2020-06-09 02:35:00|4018.8|4013.8|4019.9|4014.9|4020.5|4015.5|4018.2|4013.2|0
1591670400000|2020-06-09 02:40:00|4020|4015|4021.1|4016.1|4021.3|4016.3|4019.2|4014.2|0
1591670700000|2020-06-09 02:45:00|4021.2|4016.2|4022|4017|4022.4|4017.4|4020.7|4015.7|0
1591671000000|2020-06-09 02:50:00|4022.1|4017.1|4020.3|4015.3|4022.1|4017.1|4020|4015|0
1591671300000|2020-06-09 02:55:00|4020.4|4015.4|4022.6|4017.6|4023.3|4018.3|4020.4|4015.4|0
1591671600000|2020-06-09 03:00:00|4022.5|4017.5|4020.9|4015.9|4022.7|4017.7|4020.5|4015.5|0
1591671900000|2020-06-09 03:05:00|4020.8|4015.8|4020.7|4015.7|4020.9|4015.9|4019.7|4014.7|0
1591672200000|2020-06-09 03:10:00|4020.8|4015.8|4020.3|4015.3|4021.4|4016.4|4019.9|4014.9|0
1591672500000|2020-06-09 03:15:00|4020.4|4015.4|4020.4|4015.4|4021.3|4016.3|4019.8|4014.8|0
1591672800000|2020-06-09 03:20:00|4020.6|4015.6|4023.5|4018.5|4024.6|4019.6|4020.6|4015.6|0
1591673100000|2020-06-09 03:25:00|4023.4|4018.4|4023.3|4018.3|4024|4019|4022.7|4017.7|0
1591673400000|2020-06-09 03:30:00|4023.4|4018.4|4022.1|4017.1|4023.9|4018.9|4021.6|4016.6|0
1591673700000|2020-06-09 03:35:00|4022|4017|4022.9|4017.9|4022.9|4017.9|4020.8|4015.8|0
1591674000000|2020-06-09 03:40:00|4022.8|4017.8|4022.5|4017.5|4023.1|4018.1|4021.7|4016.7|0
1591674300000|2020-06-09 03:45:00|4022.6|4017.6|4021.7|4016.7|4022.7|4017.7|4021.5|4016.5|0
1591674600000|2020-06-09 03:50:00|4021.8|4016.8|4022.7|4017.7|4022.9|4017.9|4020.9|4015.9|0
1591674900000|2020-06-09 03:55:00|4022.8|4017.8|4022.3|4017.3|4023.1|4018.1|4021.5|4016.5|0
1591675200000|2020-06-09 04:00:00|4022.4|4017.4|4021.8|4016.8|4022.7|4017.7|4021.6|4016.6|0
1591675500000|2020-06-09 04:05:00|4021.9|4016.9|4019.9|4014.9|4022.3|4017.3|4019.7|4014.7|0
1591675800000|2020-06-09 04:10:00|4019.7|4014.7|4020.3|4015.3|4021.3|4016.3|4019.3|4014.3|0
1591676100000|2020-06-09 04:15:00|4020.4|4015.4|4020.1|4015.1|4020.9|4015.9|4019.4|4014.4|0
1591676400000|2020-06-09 04:20:00|4020.2|4015.2|4021.7|4016.7|4021.8|4016.8|4019.6|4014.6|0
1591676700000|2020-06-09 04:25:00|4021.5|4016.5|4022.1|4017.1|4022.9|4017.9|4020.3|4015.3|0
1591677000000|2020-06-09 04:30:00|4022.3|4017.3|4021.8|4016.8|4022.5|4017.5|4021.6|4016.6|0
1591677300000|2020-06-09 04:35:00|4022.1|4017.1|4022.9|4017.9|4023.9|4018.9|4021.8|4016.8|0
1591677600000|2020-06-09 04:40:00|4023|4018|4023.8|4018.8|4023.9|4018.9|4022.3|4017.3|0
1591677900000|2020-06-09 04:45:00|4023.6|4018.6|4022|4017|4024.1|4019.1|4022|4017|0
1591678200000|2020-06-09 04:50:00|4021.9|4016.9|4021.1|4016.1|4022.8|4017.8|4020.8|4015.8|0
1591678500000|2020-06-09 04:55:00|4020.9|4015.9|4022|4017|4022.4|4017.4|4020.9|4015.9|0
1591678800000|2020-06-09 05:00:00|4022.1|4017.1|4022.4|4017.4|4023.9|4018.9|4022.1|4017.1|0
1591679100000|2020-06-09 05:05:00|4022.5|4017.5|4023.9|4018.9|4024.9|4019.9|4022.4|4017.4|0
1591679400000|2020-06-09 05:10:00|4024|4019|4023.7|4018.7|4024.7|4019.7|4023.4|4018.4|0
1591679700000|2020-06-09 05:15:00|4023.6|4018.6|4026|4021|4026.2|4021.2|4023|4018|0
1591680000000|2020-06-09 05:20:00|4026.1|4021.1|4026.2|4021.2|4026.5|4021.5|4025.7|4020.7|0
1591680300000|2020-06-09 05:25:00|4026.1|4021.1|4026.8|4021.8|4026.8|4021.8|4025.1|4020.1|0
1591680600000|2020-06-09 05:30:00|4026.9|4021.9|4026.8|4021.8|4027.2|4022.2|4026.2|4021.2|0
1591680900000|2020-06-09 05:35:00|4026.7|4021.7|4025.1|4020.1|4027|4022|4024.9|4019.9|0
1591681200000|2020-06-09 05:40:00|4025|4020|4028.2|4023.2|4028.3|4023.3|4024.9|4019.9|0
1591681500000|2020-06-09 05:45:00|4028|4023|4028.3|4023.3|4028.9|4023.9|4027|4022|0
1591681800000|2020-06-09 05:50:00|4028.4|4023.4|4027.9|4022.9|4031.6|4026.6|4027.3|4022.3|0
1591682100000|2020-06-09 05:55:00|4027.8|4022.8|4028.3|4023.3|4029|4024|4027.8|4022.8|0
1591682400000|2020-06-09 06:00:00|4028.2|4023.2|4028.7|4023.7|4031.4|4026.4|4026.3|4021.3|0
1591682700000|2020-06-09 06:05:00|4028.4|4023.4|4027.9|4022.9|4029.8|4024.8|4026.7|4021.7|0
1591683000000|2020-06-09 06:10:00|4027.7|4022.7|4027|4022|4029.3|4024.3|4026.6|4021.6|0
1591683300000|2020-06-09 06:15:00|4026.7|4021.7|4025.4|4020.4|4027.1|4022.1|4025.3|4020.3|0
1591683600000|2020-06-09 06:20:00|4025.5|4020.5|4026.9|4021.9|4027.2|4022.2|4025|4020|0
1591683900000|2020-06-09 06:25:00|4027|4022|4026.2|4021.2|4028|4023|4026.2|4021.2|0
1591684200000|2020-06-09 06:30:00|4026|4021|4025|4020|4028.2|4023.2|4024.3|4019.3|0
1591684500000|2020-06-09 06:35:00|4024.9|4019.9|4025|4020|4026|4021|4024.3|4019.3|0
1591684800000|2020-06-09 06:40:00|4024.9|4019.9|4023.7|4018.7|4026.4|4021.4|4023.5|4018.5|0
1591685100000|2020-06-09 06:45:00|4023.9|4018.9|4024.4|4019.4|4024.9|4019.9|4023.5|4018.5|0
1591685400000|2020-06-09 06:50:00|4024.6|4019.6|4023.7|4018.7|4025.3|4020.3|4022.8|4017.8|0
1591685700000|2020-06-09 06:55:00|4023.4|4018.4|4023.1|4018.1|4024.1|4019.1|4022.5|4017.5|0
1591686000000|2020-06-09 07:00:00|4023.5|4018.5|4024.1|4019.1|4025.9|4020.9|4023|4018|0
1591686300000|2020-06-09 07:05:00|4024.2|4019.2|4021.3|4016.3|4024.2|4019.2|4020.2|4015.2|0
1591686600000|2020-06-09 07:10:00|4021.2|4016.2|4022|4017|4023.3|4018.3|4021.1|4016.1|0
1591686900000|2020-06-09 07:15:00|4021.8|4016.8|4020.4|4015.4|4023.3|4018.3|4020.3|4015.3|0
1591687200000|2020-06-09 07:20:00|4020.3|4015.3|4019.5|4014.5|4021.3|4016.3|4018.7|4013.7|0
1591687500000|2020-06-09 07:25:00|4019.7|4014.7|4016|4011|4020.1|4015.1|4015.8|4010.8|0
1591687800000|2020-06-09 07:30:00|4016.3|4011.3|4017.9|4012.9|4018.9|4013.9|4015.8|4010.8|0
1591688100000|2020-06-09 07:35:00|4018|4013|4014|4009|4019.3|4014.3|4014|4009|0
1591688400000|2020-06-09 07:40:00|4014.2|4009.2|4011.7|4006.7|4015.2|4010.2|4010.2|4005.2|0
1591688700000|2020-06-09 07:45:00|4011.4|4006.4|4009.3|4004.3|4011.8|4006.8|4007.8|4002.8|0
1591689000000|2020-06-09 07:50:00|4009.5|4004.5|4012.5|4007.5|4012.8|4007.8|4008.8|4003.8|0
1591689300000|2020-06-09 07:55:00|4012.7|4007.7|4011.6|4006.6|4012.9|4007.9|4010.6|4005.6|0
1591689600000|2020-06-09 08:00:00|4012.1|4007.1|3994.2|3991.2|4012.5|4007.5|3989.5|3986.5|0
1591689900000|2020-06-09 08:05:00|3993.8|3990.8|3991.8|3988.8|3996.5|3993.5|3990.7|3987.7|0
1591690200000|2020-06-09 08:10:00|3991.4|3988.4|3991.9|3988.9|3993.7|3990.7|3988.6|3985.6|0
1591690500000|2020-06-09 08:15:00|3991.8|3988.8|3992|3989|3995.5|3992.5|3988.2|3985.2|0
1591690800000|2020-06-09 08:20:00|3989.6|3986.6|3990.2|3987.2|3993.7|3990.7|3988.3|3985.3|0
1591691100000|2020-06-09 08:25:00|3989.9|3986.9|3991.1|3988.1|3991.6|3988.6|3985.4|3982.4|0
1591691400000|2020-06-09 08:30:00|3991.7|3988.7|3986|3983|3991.7|3988.7|3986|3983|0
1591691700000|2020-06-09 08:35:00|3985.9|3982.9|3985.1|3982.1|3986.8|3983.8|3985.1|3982.1|0
1591692000000|2020-06-09 08:40:00|3985|3982|3981.5|3978.5|3985.6|3982.6|3981.3|3978.3|0
1591692300000|2020-06-09 08:45:00|3981.1|3978.1|3984.2|3981.2|3985.2|3982.2|3979.3|3976.3|0
1591692600000|2020-06-09 08:50:00|3984|3981|3983.5|3980.5|3986.3|3983.3|3983|3980|0
1591692900000|2020-06-09 08:55:00|3983.4|3980.4|3981|3978|3983.5|3980.5|3980.5|3977.5|0
1591693200000|2020-06-09 09:00:00|3980.8|3977.8|3984.8|3981.8|3984.8|3981.8|3980.4|3977.4|0
1591693500000|2020-06-09 09:05:00|3985.1|3982.1|3984.3|3981.3|3985.9|3982.9|3983.9|3980.9|0
1591693800000|2020-06-09 09:10:00|3984.8|3981.8|3983.8|3980.8|3985.3|3982.3|3983.1|3980.1|0
1591694100000|2020-06-09 09:15:00|3983.7|3980.7|3981.8|3978.8|3984.9|3981.9|3981.1|3978.1|0
1591694400000|2020-06-09 09:20:00|3981.7|3978.7|3981.5|3978.5|3981.9|3978.9|3980.2|3977.2|0
1591694700000|2020-06-09 09:25:00|3981.7|3978.7|3981.9|3978.9|3986.1|3983.1|3981.6|3978.6|0
1591695000000|2020-06-09 09:30:00|3982|3979|3989.1|3986.1|3989.1|3986.1|3982|3979|0
1591695300000|2020-06-09 09:35:00|3989.3|3986.3|3991|3988|3991.8|3988.8|3987.3|3984.3|0
1591695600000|2020-06-09 09:40:00|3991.9|3988.9|3987.9|3984.9|3992.2|3989.2|3987.3|3984.3|0
1591695900000|2020-06-09 09:45:00|3987.8|3984.8|3987.5|3984.5|3989.9|3986.9|3985.6|3982.6|0
1591696200000|2020-06-09 09:50:00|3988.3|3985.3|3989.3|3986.3|3989.5|3986.5|3987.8|3984.8|0
1591696500000|2020-06-09 09:55:00|3988.9|3985.9|3987.7|3984.7|3988.9|3985.9|3986.7|3983.7|0
1591696800000|2020-06-09 10:00:00|3987.6|3984.6|3988.3|3985.3|3989.3|3986.3|3985.7|3982.7|0
1591697100000|2020-06-09 10:05:00|3988.6|3985.6|3989.7|3986.7|3992.4|3989.4|3988.3|3985.3|0
1591697400000|2020-06-09 10:10:00|3992.2|3989.2|3990.7|3987.7|3992.2|3989.2|3990.7|3987.7|0
1591697700000|2020-06-09 10:15:00|3990.6|3987.6|3991.2|3988.2|3991.9|3988.9|3990.2|3987.2|0
1591698000000|2020-06-09 10:20:00|3992|3989|3992.2|3989.2|3993.4|3990.4|3991.5|3988.5|0
1591698300000|2020-06-09 10:25:00|3992.4|3989.4|3992.6|3989.6|3994.2|3991.2|3992.4|3989.4|0
1591698600000|2020-06-09 10:30:00|3992.8|3989.8|3993.6|3990.6|3994.6|3991.6|3992.6|3989.6|0
1591698900000|2020-06-09 10:35:00|3992.6|3989.6|3994.6|3991.6|3994.6|3991.6|3992|3989|0
1591699200000|2020-06-09 10:40:00|3994.5|3991.5|3994.1|3991.1|3995.9|3992.9|3994.1|3991.1|0
1591699500000|2020-06-09 10:45:00|3995.6|3992.6|3995.7|3992.7|3997.2|3994.2|3994|3991|0
1591699800000|2020-06-09 10:50:00|3995.8|3992.8|3996.1|3993.1|3996.8|3993.8|3995.8|3992.8|0
1591700100000|2020-06-09 10:55:00|3996|3993|3997.3|3994.3|3997.3|3994.3|3996|3993|0
1591700400000|2020-06-09 11:00:00|3996.7|3993.7|3999.2|3996.2|4002.1|3999.1|3996.4|3993.4|0
1591700700000|2020-06-09 11:05:00|3999.1|3996.1|4000.1|3997.1|4001.8|3998.8|3999.1|3996.1|0
1591701000000|2020-06-09 11:10:00|4000|3997|4000.1|3997.1|4000.4|3997.4|3998.8|3995.8|0
1591701300000|2020-06-09 11:15:00|4000|3997|3996.6|3993.6|4000.3|3997.3|3996.3|3993.3|0
1591701600000|2020-06-09 11:20:00|3996.5|3993.5|3999|3996|3999.7|3996.7|3996|3993|0
1591701900000|2020-06-09 11:25:00|3999.1|3996.1|3997|3994|3999.4|3996.4|3996.9|3993.9|0
1591702200000|2020-06-09 11:30:00|3997.2|3994.2|3996.4|3993.4|3998.4|3995.4|3996.4|3993.4|0
1591702500000|2020-06-09 11:35:00|3996.3|3993.3|3997.4|3994.4|3998.3|3995.3|3996.1|3993.1|0
1591702800000|2020-06-09 11:40:00|3997.3|3994.3|3997.9|3994.9|3998.1|3995.1|3996.6|3993.6|0
1591703100000|2020-06-09 11:45:00|3998|3995|4003.3|4000.3|4004.7|4001.7|3998|3995|0
1591703400000|2020-06-09 11:50:00|4003.5|4000.5|4004.9|4001.9|4005.9|4002.9|4002.8|3999.8|0
1591703700000|2020-06-09 11:55:00|4004.7|4001.7|4004.5|4001.5|4005.1|4002.1|4003.9|4000.9|0
1591704000000|2020-06-09 12:00:00|4004.4|4001.4|4003.3|4000.3|4004.4|4001.4|4002.6|3999.6|0
1591704300000|2020-06-09 12:05:00|4003.4|4000.4|4004.1|4001.1|4004.6|4001.6|4003.2|4000.2|0
1591704600000|2020-06-09 12:10:00|4003.9|4000.9|4005.8|4002.8|4005.8|4002.8|4003.4|4000.4|0
1591704900000|2020-06-09 12:15:00|4005.9|4002.9|4005|4002|4006.3|4003.3|4005|4002|0
1591705200000|2020-06-09 12:20:00|4004.9|4001.9|4004.5|4001.5|4007|4004|4004.5|4001.5|0
1591705500000|2020-06-09 12:25:00|4004.4|4001.4|4004.7|4001.7|4004.7|4001.7|4003.6|4000.6|0
1591705800000|2020-06-09 12:30:00|4004.8|4001.8|4004.6|4001.6|4005.9|4002.9|4004.4|4001.4|0
1591706100000|2020-06-09 12:35:00|4004.5|4001.5|4001.9|3998.9|4005.4|4002.4|4000.3|3997.3|0
1591706400000|2020-06-09 12:40:00|4001.8|3998.8|4002.9|3999.9|4003.1|4000.1|4000.3|3997.3|0
1591706700000|2020-06-09 12:45:00|4003|4000|3999.8|3996.8|4003|4000|3999.2|3996.2|0
1591707000000|2020-06-09 12:50:00|4000.6|3997.6|4003.7|4000.7|4004.1|4001.1|4000.3|3997.3|0
1591707300000|2020-06-09 12:55:00|4003.6|4000.6|4003.1|4000.1|4004|4001|4002.3|3999.3|0
1591707600000|2020-06-09 13:00:00|4003.6|4000.6|4001.6|3998.6|4003.6|4000.6|4001.5|3998.5|0
1591707900000|2020-06-09 13:05:00|4001.7|3998.7|3999.8|3996.8|4001.7|3998.7|3998.7|3995.7|0
1591708200000|2020-06-09 13:10:00|3999.5|3996.5|4001.4|3998.4|4001.5|3998.5|3999.3|3996.3|0
1591708500000|2020-06-09 13:15:00|4001.2|3998.2|4001.9|3998.9|4002.6|3999.6|4001.2|3998.2|0
1591708800000|2020-06-09 13:20:00|4001.4|3998.4|4001.8|3998.8|4001.8|3998.8|4000.4|3997.4|0
1591709100000|2020-06-09 13:25:00|4001.7|3998.7|4001.3|3998.3|4003.4|4000.4|4000.8|3997.8|0
1591709400000|2020-06-09 13:30:00|4000.6|3997.6|4001.5|3999.7|4006.4|4004.6|3991.4|3989.6|0
1591709700000|2020-06-09 13:35:00|4001.1|3999.3|4012.6|4010.8|4017.4|4015.6|4001|3999.2|0
1591710000000|2020-06-09 13:40:00|4012.5|4010.7|4030|4028.2|4030.8|4029|4009.4|4007.6|0
1591710300000|2020-06-09 13:45:00|4030.2|4028.4|4024.1|4022.3|4032.4|4030.6|4024|4022.2|0
1591710600000|2020-06-09 13:50:00|4024.4|4022.6|4037.2|4035.4|4038.7|4036.9|4023.3|4021.5|0
1591710900000|2020-06-09 13:55:00|4037.3|4035.5|4029.4|4027.6|4037.9|4036.1|4026.6|4024.8|0
1591711200000|2020-06-09 14:00:00|4029.5|4027.7|4026.9|4025.1|4029.6|4027.8|4020.4|4018.6|0
1591711500000|2020-06-09 14:05:00|4026.8|4025|4025.8|4024|4028.1|4026.3|4020.5|4018.7|0
1591711800000|2020-06-09 14:10:00|4026.7|4024.9|4019.6|4017.8|4028|4026.2|4018.9|4017.1|0
1591712100000|2020-06-09 14:15:00|4019|4017.2|4035.8|4034|4035.8|4034|4019|4017.2|0
1591712400000|2020-06-09 14:20:00|4035.6|4033.8|4036.9|4035.1|4039.5|4037.7|4034|4032.2|0
1591712700000|2020-06-09 14:25:00|4036.7|4034.9|4032.3|4030.5|4037.5|4035.7|4030.7|4028.9|0
1591713000000|2020-06-09 14:30:00|4032.2|4030.4|4045.2|4043.4|4045.8|4044|4032.2|4030.4|0
1591713300000|2020-06-09 14:35:00|4045.1|4043.3|4046.3|4044.5|4048.3|4046.5|4043.9|4042.1|0
1591713600000|2020-06-09 14:40:00|4046.4|4044.6|4051.9|4050.1|4053.6|4051.8|4046.4|4044.6|0
1591713900000|2020-06-09 14:45:00|4051.8|4050|4054.4|4052.6|4059.1|4057.3|4051.2|4049.4|0
1591714200000|2020-06-09 14:50:00|4054.6|4052.8|4064.6|4062.8|4064.8|4063|4051.6|4049.8|0
1591714500000|2020-06-09 14:55:00|4064.9|4063.1|4071.2|4069.4|4071.9|4070.1|4062.3|4060.5|0
1591714800000|2020-06-09 15:00:00|4070.9|4069.1|4072.9|4071.1|4073.3|4071.5|4062.9|4061.1|0
1591715100000|2020-06-09 15:05:00|4073|4071.2|4070.8|4069|4073.3|4071.5|4065.1|4063.3|0
1591715400000|2020-06-09 15:10:00|4070.6|4068.8|4063.3|4061.5|4072.9|4071.1|4062.9|4061.1|0
1591715700000|2020-06-09 15:15:00|4063.5|4061.7|4065.7|4063.9|4066.5|4064.7|4057.1|4055.3|0
1591716000000|2020-06-09 15:20:00|4065.5|4063.7|4070.6|4068.8|4071.8|4070|4062.6|4060.8|0
1591716300000|2020-06-09 15:25:00|4070.5|4068.7|4069.4|4067.6|4071.9|4070.1|4067.2|4065.4|0
1591716600000|2020-06-09 15:30:00|4069.1|4067.3|4070.4|4068.6|4071.3|4069.5|4066.2|4064.4|0
1591716900000|2020-06-09 15:35:00|4070.7|4068.9|4071.4|4069.6|4071.4|4069.6|4066.1|4064.3|0
1591717200000|2020-06-09 15:40:00|4071.2|4069.4|4069.9|4068.1|4073.9|4072.1|4069.4|4067.6|0
1591717500000|2020-06-09 15:45:00|4069.6|4067.8|4070.6|4068.8|4073.6|4071.8|4067.5|4065.7|0
1591717800000|2020-06-09 15:50:00|4070.7|4068.9|4067.1|4065.3|4071.8|4070|4066.9|4065.1|0
1591718100000|2020-06-09 15:55:00|4067|4065.2|4064.4|4062.6|4067.8|4066|4063.7|4061.9|0
1591718400000|2020-06-09 16:00:00|4064.1|4062.3|4061.4|4059.6|4068.1|4066.3|4061.1|4059.3|0
1591718700000|2020-06-09 16:05:00|4061.5|4059.7|4065.9|4064.1|4065.9|4064.1|4059.3|4057.5|0
1591719000000|2020-06-09 16:10:00|4066|4064.2|4067.3|4065.5|4069.1|4067.3|4065.9|4064.1|0
1591719300000|2020-06-09 16:15:00|4067.5|4065.7|4069.3|4067.5|4069.6|4067.8|4064.8|4063|0
1591719600000|2020-06-09 16:20:00|4069.4|4067.6|4074.5|4072.7|4074.7|4072.9|4069.4|4067.6|0
1591719900000|2020-06-09 16:25:00|4074.8|4073|4076.3|4074.5|4077.4|4075.6|4073|4071.2|0
1591720200000|2020-06-09 16:30:00|4076.1|4074.3|4071.7|4069.9|4078.6|4076.8|4071.7|4069.9|0
1591720500000|2020-06-09 16:35:00|4071.9|4070.1|4080.1|4078.3|4080.5|4078.7|4070.7|4068.9|0
1591720800000|2020-06-09 16:40:00|4079.8|4078|4081.2|4079.4|4081.2|4079.4|4077.6|4075.8|0
1591721100000|2020-06-09 16:45:00|4081.3|4079.5|4082.1|4080.3|4083.9|4082.1|4080.8|4079|0
1591721400000|2020-06-09 16:50:00|4082.2|4080.4|4081.2|4079.4|4084.6|4082.8|4081|4079.2|0
1591721700000|2020-06-09 16:55:00|4081.1|4079.3|4079.1|4077.3|4081.6|4079.8|4077.2|4075.4|0
1591722000000|2020-06-09 17:00:00|4079|4077.2|4084.1|4082.3|4084.2|4082.4|4078.3|4076.5|0
1591722300000|2020-06-09 17:05:00|4084|4082.2|4083.6|4081.8|4084.2|4082.4|4081.9|4080.1|0
1591722600000|2020-06-09 17:10:00|4083.8|4082|4074.6|4072.8|4083.9|4082.1|4074.6|4072.8|0
1591722900000|2020-06-09 17:15:00|4074.7|4072.9|4075.5|4073.7|4076.8|4075|4072.5|4070.7|0
1591723200000|2020-06-09 17:20:00|4075.4|4073.6|4083.1|4081.3|4083.2|4081.4|4075.4|4073.6|0
1591723500000|2020-06-09 17:25:00|4083.3|4081.5|4081.4|4079.6|4083.7|4081.9|4080|4078.2|0
1591723800000|2020-06-09 17:30:00|4081.3|4079.5|4083.2|4081.4|4083.3|4081.5|4077.7|4075.9|0
1591724100000|2020-06-09 17:35:00|4083.3|4081.5|4082.4|4080.6|4086|4084.2|4082|4080.2|0
1591724400000|2020-06-09 17:40:00|4082.3|4080.5|4086.5|4084.7|4086.7|4084.9|4082.3|4080.5|0
1591724700000|2020-06-09 17:45:00|4086.6|4084.8|4079.9|4078.1|4086.6|4084.8|4079.4|4077.6|0
1591725000000|2020-06-09 17:50:00|4079.8|4078|4080.4|4078.6|4082.1|4080.3|4078.5|4076.7|0
1591725300000|2020-06-09 17:55:00|4080.5|4078.7|4081.1|4079.3|4082.8|4081|4079.6|4077.8|0
1591725600000|2020-06-09 18:00:00|4081|4079.2|4077|4075.2|4083.3|4081.5|4074.1|4072.3|0
1591725900000|2020-06-09 18:05:00|4077.1|4075.3|4071.4|4069.6|4079|4077.2|4071.4|4069.6|0
1591726200000|2020-06-09 18:10:00|4072|4070.2|4076.6|4074.8|4077.6|4075.8|4071.4|4069.6|0
1591726500000|2020-06-09 18:15:00|4076.7|4074.9|4070.8|4069|4077.1|4075.3|4070.1|4068.3|0
1591726800000|2020-06-09 18:20:00|4070.7|4068.9|4063.4|4061.6|4071.6|4069.8|4061.9|4060.1|0
1591727100000|2020-06-09 18:25:00|4063.5|4061.7|4066.4|4064.6|4067.3|4065.5|4063.4|4061.6|0
1591727400000|2020-06-09 18:30:00|4066.5|4064.7|4072.3|4070.5|4073.4|4071.6|4065.5|4063.7|0
1591727700000|2020-06-09 18:35:00|4071.9|4070.1|4068.7|4066.9|4071.9|4070.1|4065|4063.2|0
1591728000000|2020-06-09 18:40:00|4068.8|4067|4069.9|4068.1|4070.2|4068.4|4066.8|4065|0
1591728300000|2020-06-09 18:45:00|4070|4068.2|4073.5|4071.7|4074.1|4072.3|4065.3|4063.5|0
1591728600000|2020-06-09 18:50:00|4073.7|4071.9|4074.7|4072.9|4075.9|4074.1|4072.3|4070.5|0
1591728900000|2020-06-09 18:55:00|4074.8|4073|4078.2|4076.4|4078.7|4076.9|4073.8|4072|0
1591729200000|2020-06-09 19:00:00|4078.3|4076.5|4074.9|4073.1|4078.7|4076.9|4073.6|4071.8|0
1591729500000|2020-06-09 19:05:00|4075.1|4073.3|4075|4073.2|4075.9|4074.1|4071.6|4069.8|0
1591729800000|2020-06-09 19:10:00|4075.1|4073.3|4077.5|4075.7|4078.1|4076.3|4072.6|4070.8|0
1591730100000|2020-06-09 19:15:00|4077.9|4076.1|4081.7|4079.9|4081.7|4079.9|4077.3|4075.5|0
1591730400000|2020-06-09 19:20:00|4081.6|4079.8|4077.7|4075.9|4083.1|4081.3|4076.3|4074.5|0
1591730700000|2020-06-09 19:25:00|4077.8|4076|4080.3|4078.5|4082.1|4080.3|4077.7|4075.9|0
1591731000000|2020-06-09 19:30:00|4080.2|4078.4|4075.2|4073.4|4081.9|4080.1|4074.9|4073.1|0
1591731300000|2020-06-09 19:35:00|4075.1|4073.3|4080.6|4078.8|4080.6|4078.8|4074.4|4072.6|0
1591731600000|2020-06-09 19:40:00|4080.4|4078.6|4079.9|4078.1|4085.9|4084.1|4079.7|4077.9|0
1591731900000|2020-06-09 19:45:00|4079.8|4078|4070.9|4069.1|4079.8|4078|4069.8|4068|0
1591732200000|2020-06-09 19:50:00|4071|4069.2|4069|4067.2|4071.9|4070.1|4066.6|4064.8|0
1591732500000|2020-06-09 19:55:00|4069.1|4067.3|4072.1|4070.3|4075.6|4073.8|4067.8|4066|0
1591732800000|2020-06-09 20:00:00|4071.5|4069.7|4069.5|4066.5|4073.4|4070.4|4068.8|4065.8|0
1591733100000|2020-06-09 20:05:00|4069.6|4066.6|4066.9|4063.9|4071.6|4068.6|4066.6|4063.6|0
1591733400000|2020-06-09 20:10:00|4067|4064|4068.2|4065.2|4068.4|4065.4|4066.5|4063.5|0
1591733700000|2020-06-09 20:15:00|4068.1|4065.1|4067.2|4064.2|4069.3|4066.3|4067.1|4064.1|0
1591734000000|2020-06-09 20:20:00|4067.3|4064.3|4067.2|4064.2|4068.2|4065.2|4066.5|4063.5|0
1591734300000|2020-06-09 20:25:00|4067.3|4064.3|4067.8|4064.8|4068.5|4065.5|4067|4064|0
1591734600000|2020-06-09 20:30:00|4067.9|4064.9|4068.5|4065.5|4068.6|4065.6|4067.8|4064.8|0
1591734900000|2020-06-09 20:35:00|4068.4|4065.4|4068.2|4065.2|4068.4|4065.4|4068.1|4065.1|0
1591735200000|2020-06-09 20:40:00|4068.3|4065.3|4068.6|4065.6|4068.7|4065.7|4068|4065|0
1591735500000|2020-06-09 20:45:00|4068.7|4065.7|4069.6|4066.6|4069.6|4066.6|4068.4|4065.4|0
1591735800000|2020-06-09 20:50:00|4069.7|4066.7|4069.8|4066.8|4069.9|4066.9|4069.6|4066.6|0
1591736100000|2020-06-09 20:55:00|4069.6|4066.6|4070|4067|4070.1|4067.1|4069.5|4066.5|0
1591736400000|2020-06-09 21:00:00|4070.1|4067.1|4071|4068|4071.2|4068.2|4070|4067|0
1591736700000|2020-06-09 21:05:00|4071.1|4068.1|4071.8|4068.8|4071.9|4068.9|4071|4068|0
1591737000000|2020-06-09 21:10:00|4071.7|4068.7|4071.5|4068.5|4071.8|4068.8|4071.1|4068.1|0
1591737300000|2020-06-09 21:15:00|4071.6|4068.6|4071.5|4068.5|4072|4069|4071.5|4068.5|0
1591737600000|2020-06-09 21:20:00|4071.6|4068.6|4072.2|4069.2|4072.2|4069.2|4071.1|4068.1|0
1591737900000|2020-06-09 21:25:00|4072.3|4069.3|4072.7|4069.7|4072.7|4069.7|4072|4069|0
1591738200000|2020-06-09 21:30:00|4072.6|4069.6|4072.8|4069.8|4072.9|4069.9|4072.2|4069.2|0
1591738500000|2020-06-09 21:35:00|4073|4070|4073.9|4070.9|4074.6|4071.6|4072.9|4069.9|0
1591738800000|2020-06-09 21:40:00|4073.8|4070.8|4074.1|4071.1|4075.2|4072.2|4073.3|4070.3|0
1591739100000|2020-06-09 21:45:00|4074.5|4071.5|4073.7|4070.7|4075.2|4072.2|4073.2|4070.2|0
1591739400000|2020-06-09 21:50:00|4073.6|4070.6|4074.6|4071.6|4074.6|4071.6|4073.4|4070.4|0
1591739700000|2020-06-09 21:55:00|4074.5|4071.5|4074.2|4071.2|4074.7|4071.7|4074.1|4071.1|0
1591740000000|2020-06-09 22:00:00|4073.9|4070.9|4074.2|4071.2|4074.5|4071.5|4073.8|4070.8|0
1591740300000|2020-06-09 22:05:00|4074.1|4071.1|4075.5|4072.5|4075.8|4072.8|4074.1|4071.1|0
1591740600000|2020-06-09 22:10:00|4075.6|4072.6|4077.1|4074.1|4078|4075|4075.6|4072.6|0
1591740900000|2020-06-09 22:15:00|4076.8|4073.8|4077.3|4074.3|4077.3|4074.3|4076.8|4073.8|0
1591741200000|2020-06-09 22:20:00|4077.2|4074.2|4077.2|4074.2|4077.7|4074.7|4077|4074|0
1591741500000|2020-06-09 22:25:00|4077.1|4074.1|4077.5|4074.5|4077.5|4074.5|4077.1|4074.1|0
1591741800000|2020-06-09 22:30:00|4077.6|4074.6|4076.9|4073.9|4078.3|4075.3|4076.8|4073.8|0
1591742100000|2020-06-09 22:35:00|4076.8|4073.8|4077.6|4074.6|4077.9|4074.9|4075.9|4072.9|0
1591742400000|2020-06-09 22:40:00|4077.7|4074.7|4078.2|4075.2|4078.2|4075.2|4077.7|4074.7|0
1591742700000|2020-06-09 22:45:00|4078.3|4075.3|4078.7|4075.7|4078.8|4075.8|4078.3|4075.3|0
1591743000000|2020-06-09 22:50:00|4078.8|4075.8|4079|4076|4079.1|4076.1|4078.7|4075.7|0
1591743300000|2020-06-09 22:55:00|4079.1|4076.1|4079.6|4076.6|4079.7|4076.7|4079|4076|0
1591743600000|2020-06-09 23:00:00|4079.8|4076.8|4079.6|4076.6|4079.8|4076.8|4079.5|4076.5|0
1591743900000|2020-06-09 23:05:00|4079.7|4076.7|4080.7|4077.7|4080.9|4077.9|4079.6|4076.6|0
1591744200000|2020-06-09 23:10:00|4080.8|4077.8|4079.9|4076.9|4080.8|4077.8|4079.8|4076.8|0
1591744500000|2020-06-09 23:15:00|4080|4077|4080|4077|4080|4077|4079.8|4076.8|0
1591744800000|2020-06-09 23:20:00|4079.5|4076.5|4079.1|4076.1|4079.6|4076.6|4079|4076|0
1591745100000|2020-06-09 23:25:00|4079|4076|4079.5|4076.5|4079.5|4076.5|4078.4|4075.4|0
1591745400000|2020-06-09 23:30:00|4078.8|4075.8|4080.2|4077.2|4080.3|4077.3|4078.5|4075.5|0
1591745700000|2020-06-09 23:35:00|4080.4|4077.4|4080.1|4077.1|4081.1|4078.1|4080|4077|0
1591746000000|2020-06-09 23:40:00|4081|4078|4079.7|4076.7|4081.3|4078.3|4079.7|4076.7|0
1591746300000|2020-06-09 23:45:00|4079.6|4076.6|4079.2|4076.2|4080.2|4077.2|4078.8|4075.8|0
1591746600000|2020-06-09 23:50:00|4079.3|4076.3|4080.7|4077.7|4080.8|4077.8|4078.8|4075.8|0
1591746900000|2020-06-09 23:55:00|4080.8|4077.8|4084|4079|4084.2|4079.9|4080.7|4077.7|0
1591747200000|2020-06-10 00:00:00|4084.1|4079.1|4082.5|4077.5|4085|4080|4080.9|4075.9|0
1591747500000|2020-06-10 00:05:00|4082.4|4077.4|4085.3|4080.3|4086|4081|4081.5|4076.5|0
1591747800000|2020-06-10 00:10:00|4085.1|4080.1|4083.7|4078.7|4086.1|4081.1|4083.3|4078.3|0
1591748100000|2020-06-10 00:15:00|4083.8|4078.8|4086|4081|4086|4081|4083.1|4078.1|0
1591748400000|2020-06-10 00:20:00|4086.1|4081.1|4085.8|4080.8|4086.5|4081.5|4084.5|4079.5|0
1591748700000|2020-06-10 00:25:00|4086|4081|4085.9|4080.9|4086.3|4081.3|4085.1|4080.1|0
1591749000000|2020-06-10 00:30:00|4086.1|4081.1|4086.2|4081.2|4087.6|4082.6|4085.9|4080.9|0
1591749300000|2020-06-10 00:35:00|4086.3|4081.3|4086|4081|4086.8|4081.8|4085.1|4080.1|0
1591749600000|2020-06-10 00:40:00|4086.2|4081.2|4085.8|4080.8|4086.4|4081.4|4084.9|4079.9|0
1591749900000|2020-06-10 00:45:00|4085.9|4080.9|4085.4|4080.4|4086.6|4081.6|4084.3|4079.3|0
1591750200000|2020-06-10 00:50:00|4085.5|4080.5|4086.8|4081.8|4087|4082|4084.8|4079.8|0
1591750500000|2020-06-10 00:55:00|4086.6|4081.6|4087|4082|4088|4083|4086.1|4081.1|0
1591750800000|2020-06-10 01:00:00|4087.1|4082.1|4084.4|4079.4|4087.6|4082.6|4083.6|4078.6|0
1591751100000|2020-06-10 01:05:00|4084.3|4079.3|4084.9|4079.9|4086.9|4081.9|4083.7|4078.7|0
1591751400000|2020-06-10 01:10:00|4085|4080|4088.3|4083.3|4090.2|4085.2|4085|4080|0
1591751700000|2020-06-10 01:15:00|4088.5|4083.5|4088.4|4083.4|4089.7|4084.7|4087.2|4082.2|0
1591752000000|2020-06-10 01:20:00|4088.5|4083.5|4087.7|4082.7|4088.6|4083.6|4087.3|4082.3|0
1591752300000|2020-06-10 01:25:00|4087.6|4082.6|4089.7|4084.7|4090.2|4085.2|4087.3|4082.3|0
1591752600000|2020-06-10 01:30:00|4089.6|4084.6|4090|4085|4092.9|4087.9|4088|4083|0
1591752900000|2020-06-10 01:35:00|4090.2|4085.2|4089.9|4084.9|4091.6|4086.6|4089.7|4084.7|0
1591753200000|2020-06-10 01:40:00|4090.1|4085.1|4090.5|4085.5|4091.4|4086.4|4089.9|4084.9|0
1591753500000|2020-06-10 01:45:00|4090.6|4085.6|4091.5|4086.5|4092.3|4087.3|4089.2|4084.2|0
1591753800000|2020-06-10 01:50:00|4091.6|4086.6|4093.2|4088.2|4093.4|4088.4|4090.9|4085.9|0
1591754100000|2020-06-10 01:55:00|4093.3|4088.3|4092.8|4087.8|4094.1|4089.1|4092.6|4087.6|0
1591754400000|2020-06-10 02:00:00|4092.9|4087.9|4094.6|4089.6|4095.2|4090.2|4092.9|4087.9|0
1591754700000|2020-06-10 02:05:00|4094.5|4089.5|4093.5|4088.5|4094.8|4089.8|4093.3|4088.3|0
1591755000000|2020-06-10 02:10:00|4093.6|4088.6|4094.1|4089.1|4094.3|4089.3|4092.9|4087.9|0
1591755300000|2020-06-10 02:15:00|4094|4089|4093.9|4088.9|4094.8|4089.8|4093|4088|0
1591755600000|2020-06-10 02:20:00|4093.8|4088.8|4093.2|4088.2|4093.9|4088.9|4092.4|4087.4|0
1591755900000|2020-06-10 02:25:00|4093.3|4088.3|4091.8|4086.8|4093.6|4088.6|4091.6|4086.6|0
1591756200000|2020-06-10 02:30:00|4091.7|4086.7|4091.2|4086.2|4092.2|4087.2|4090.2|4085.2|0
1591756500000|2020-06-10 02:35:00|4091.1|4086.1|4091.1|4086.1|4091.3|4086.3|4089.6|4084.6|0
1591756800000|2020-06-10 02:40:00|4091|4086|4090.9|4085.9|4091.9|4086.9|4090.7|4085.7|0
1591757100000|2020-06-10 02:45:00|4090.8|4085.8|4091.3|4086.3|4092.3|4087.3|4090.5|4085.5|0
1591757400000|2020-06-10 02:50:00|4091.4|4086.4|4092|4087|4092.5|4087.5|4091.1|4086.1|0
1591757700000|2020-06-10 02:55:00|4092.1|4087.1|4092.4|4087.4|4093.2|4088.2|4091.6|4086.6|0
1591758000000|2020-06-10 03:00:00|4092.5|4087.5|4092.9|4087.9|4093.4|4088.4|4092.1|4087.1|0
1591758300000|2020-06-10 03:05:00|4092.8|4087.8|4092.8|4087.8|4093.3|4088.3|4092.7|4087.7|0
1591758600000|2020-06-10 03:10:00|4092.7|4087.7|4093|4088|4093.8|4088.8|4092.6|4087.6|0
1591758900000|2020-06-10 03:15:00|4092.9|4087.9|4091.3|4086.3|4093|4088|4091.3|4086.3|0
1591759200000|2020-06-10 03:20:00|4091.4|4086.4|4090.8|4085.8|4092.3|4087.3|4090.8|4085.8|0
1591759500000|2020-06-10 03:25:00|4090.6|4085.6|4089.1|4084.1|4091.4|4086.4|4088.6|4083.6|0
1591759800000|2020-06-10 03:30:00|4089|4084|4089.3|4084.3|4089.8|4084.8|4088.7|4083.7|0
1591760100000|2020-06-10 03:35:00|4089.2|4084.2|4090.4|4085.4|4091|4086|4089.2|4084.2|0
1591760400000|2020-06-10 03:40:00|4090.3|4085.3|4091|4086|4091.1|4086.1|4090.3|4085.3|0
1591760700000|2020-06-10 03:45:00|4091.1|4086.1|4089.7|4084.7|4091.1|4086.1|4089.5|4084.5|0
1591761000000|2020-06-10 03:50:00|4089.5|4084.5|4089.5|4084.5|4090|4085|4089.1|4084.1|0
1591761300000|2020-06-10 03:55:00|4089.4|4084.4|4091.6|4086.6|4092|4087|4089.3|4084.3|0
1591761600000|2020-06-10 04:00:00|4091.7|4086.7|4091.1|4086.1|4092|4087|4090.6|4085.6|0
1591761900000|2020-06-10 04:05:00|4091.2|4086.2|4089.1|4084.1|4092.1|4087.1|4088.8|4083.8|0
1591762200000|2020-06-10 04:10:00|4089.2|4084.2|4089.5|4084.5|4089.9|4084.9|4088.4|4083.4|0
1591762500000|2020-06-10 04:15:00|4089.4|4084.4|4089.2|4084.2|4089.8|4084.8|4088.7|4083.7|0
1591762800000|2020-06-10 04:20:00|4089.3|4084.3|4088.1|4083.1|4089.7|4084.7|4087.9|4082.9|0
1591763100000|2020-06-10 04:25:00|4087.9|4082.9|4088.5|4083.5|4088.5|4083.5|4087.2|4082.2|0
1591763400000|2020-06-10 04:30:00|4088.4|4083.4|4089.3|4084.3|4089.6|4084.6|4087.8|4082.8|0
1591763700000|2020-06-10 04:35:00|4089.2|4084.2|4089.1|4084.1|4089.4|4084.4|4088.3|4083.3|0
1591764000000|2020-06-10 04:40:00|4089.2|4084.2|4089.3|4084.3|4090.5|4085.5|4088.9|4083.9|0
1591764300000|2020-06-10 04:45:00|4089.4|4084.4|4090.2|4085.2|4090.8|4085.8|4089.3|4084.3|0
1591764600000|2020-06-10 04:50:00|4090.3|4085.3|4090.9|4085.9|4091.7|4086.7|4090.3|4085.3|0
1591764900000|2020-06-10 04:55:00|4090.8|4085.8|4090.6|4085.6|4091.4|4086.4|4089.8|4084.8|0
1591765200000|2020-06-10 05:00:00|4090.4|4085.4|4090.6|4085.6|4091.3|4086.3|4090.1|4085.1|0
1591765500000|2020-06-10 05:05:00|4090.5|4085.5|4090.9|4085.9|4091|4086|4090.4|4085.4|0
1591765800000|2020-06-10 05:10:00|4090.8|4085.8|4090.6|4085.6|4091.6|4086.6|4089.8|4084.8|0
1591766100000|2020-06-10 05:15:00|4090.5|4085.5|4091.7|4086.7|4091.9|4086.9|4090.5|4085.5|0
1591766400000|2020-06-10 05:20:00|4091.8|4086.8|4091.9|4086.9|4092.6|4087.6|4091.6|4086.6|0
1591766700000|2020-06-10 05:25:00|4092|4087|4091.5|4086.5|4092.4|4087.4|4090.9|4085.9|0
1591767000000|2020-06-10 05:30:00|4091.6|4086.6|4091.7|4086.7|4092.4|4087.4|4091.2|4086.2|0
1591767300000|2020-06-10 05:35:00|4091.5|4086.5|4091.4|4086.4|4092.5|4087.5|4090.8|4085.8|0
1591767600000|2020-06-10 05:40:00|4091.6|4086.6|4092|4087|4092.1|4087.1|4090.8|4085.8|0
1591767900000|2020-06-10 05:45:00|4091.9|4086.9|4090.7|4085.7|4092|4087|4090.4|4085.4|0
1591768200000|2020-06-10 05:50:00|4090.6|4085.6|4090.3|4085.3|4091.7|4086.7|4089.7|4084.7|0
1591768500000|2020-06-10 05:55:00|4090.4|4085.4|4090.6|4085.6|4091.5|4086.5|4089.3|4084.3|0
1591768800000|2020-06-10 06:00:00|4090.5|4085.5|4091.2|4086.2|4094.1|4089.1|4089.9|4084.9|0
1591769100000|2020-06-10 06:05:00|4091|4086|4088.9|4083.9|4091|4086|4088|4083|0
1591769400000|2020-06-10 06:10:00|4089|4084|4089|4084|4089.7|4084.7|4088.3|4083.3|0
1591769700000|2020-06-10 06:15:00|4088.9|4083.9|4090.4|4085.4|4092.7|4087.7|4088.9|4083.9|0
1591770000000|2020-06-10 06:20:00|4090.3|4085.3|4088.4|4083.4|4091|4086|4088.1|4083.1|0
1591770300000|2020-06-10 06:25:00|4088.3|4083.3|4085.3|4080.3|4088.3|4083.3|4084.9|4079.9|0
1591770600000|2020-06-10 06:30:00|4085.2|4080.2|4084.7|4079.7|4086.6|4081.6|4084.5|4079.5|0
1591770900000|2020-06-10 06:35:00|4084.6|4079.6|4084.9|4079.9|4086|4081|4083|4078|0
1591771200000|2020-06-10 06:40:00|4084.7|4079.7|4085.2|4080.2|4086|4081|4084.1|4079.1|0
1591771500000|2020-06-10 06:45:00|4085.1|4080.1|4086.3|4081.3|4086.5|4081.5|4085.1|4080.1|0
1591771800000|2020-06-10 06:50:00|4086.4|4081.4|4086|4081|4086.7|4081.7|4085.2|4080.2|0
1591772100000|2020-06-10 06:55:00|4086.1|4081.1|4083.7|4078.7|4086.6|4081.6|4083.5|4078.5|0
1591772400000|2020-06-10 07:00:00|4083.9|4078.9|4088.5|4083.5|4088.8|4083.8|4082.3|4077.3|0
1591772700000|2020-06-10 07:05:00|4088.3|4083.3|4083.1|4078.1|4090|4085|4081.3|4076.3|0
1591773000000|2020-06-10 07:10:00|4083.6|4078.6|4084|4079|4084.4|4079.4|4082.2|4077.2|0
1591773300000|2020-06-10 07:15:00|4083.9|4078.9|4083.1|4078.1|4084.4|4079.4|4082.3|4077.3|0
1591773600000|2020-06-10 07:20:00|4083|4078|4081.6|4076.6|4083.3|4078.3|4081.2|4076.2|0
1591773900000|2020-06-10 07:25:00|4081.7|4076.7|4085.8|4080.8|4085.8|4080.8|4081.6|4076.6|0
1591774200000|2020-06-10 07:30:00|4085.7|4080.7|4084.5|4079.5|4085.8|4080.8|4081.3|4076.3|0
1591774500000|2020-06-10 07:35:00|4084.3|4079.3|4084.9|4079.9|4086.5|4081.5|4083.7|4078.7|0
1591774800000|2020-06-10 07:40:00|4084.3|4079.3|4084.2|4079.2|4085.1|4080.1|4082.9|4077.9|0
1591775100000|2020-06-10 07:45:00|4084.1|4079.1|4084.8|4079.8|4085.5|4080.5|4083.1|4078.1|0
1591775400000|2020-06-10 07:50:00|4084.7|4079.7|4084.3|4079.3|4086.1|4081.1|4083.7|4078.7|0
1591775700000|2020-06-10 07:55:00|4084.2|4079.2|4085.5|4080.5|4085.9|4080.9|4084.1|4079.1|0
1591776000000|2020-06-10 08:00:00|4085.3|4080.3|4093.9|4090.9|4098.2|4095.2|4084.7|4079.7|0
1591776300000|2020-06-10 08:05:00|4094.1|4091.1|4088.1|4085.1|4097.9|4094.9|4088.1|4085.1|0
1591776600000|2020-06-10 08:10:00|4091.8|4088.8|4096.7|4093.7|4097|4094|4090.5|4087.5|0
1591776900000|2020-06-10 08:15:00|4096.6|4093.6|4098.4|4095.4|4101.9|4098.9|4093.9|4090.9|0
1591777200000|2020-06-10 08:20:00|4099|4096|4100.4|4097.4|4102|4099|4094.2|4091.2|0
1591777500000|2020-06-10 08:25:00|4097.1|4094.1|4099.8|4096.8|4103.1|4100.1|4095.4|4092.4|0
1591777800000|2020-06-10 08:30:00|4099.5|4096.5|4097.5|4094.5|4100|4097|4096.2|4093.2|0
1591778100000|2020-06-10 08:35:00|4097.4|4094.4|4098.4|4095.4|4099.1|4096.1|4097.2|4094.2|0
1591778400000|2020-06-10 08:40:00|4098.7|4095.7|4099.2|4096.2|4099.4|4096.4|4097.8|4094.8|0
1591778700000|2020-06-10 08:45:00|4099.3|4096.3|4098|4095|4099.5|4096.5|4097.8|4094.8|0
1591779000000|2020-06-10 08:50:00|4097.9|4094.9|4097.6|4094.6|4098.9|4095.9|4097.6|4094.6|0
1591779300000|2020-06-10 08:55:00|4097.5|4094.5|4096.4|4093.4|4097.9|4094.9|4095.6|4092.6|0
1591779600000|2020-06-10 09:00:00|4096.5|4093.5|4089.2|4086.2|4097.6|4094.6|4089.2|4086.2|0
1591779900000|2020-06-10 09:05:00|4089.4|4086.4|4088.8|4085.8|4091|4088|4087.4|4084.4|0
1591780200000|2020-06-10 09:10:00|4088.9|4085.9|4087.9|4084.9|4093|4090|4087.7|4084.7|0
1591780500000|2020-06-10 09:15:00|4087.8|4084.8|4086.9|4083.9|4088.6|4085.6|4086.4|4083.4|0
1591780800000|2020-06-10 09:20:00|4087.6|4084.6|4085|4082|4088.6|4085.6|4084.6|4081.6|0
1591781100000|2020-06-10 09:25:00|4088.3|4085.3|4085.4|4082.4|4089.3|4086.3|4081.8|4078.8|0
1591781400000|2020-06-10 09:30:00|4082.2|4079.2|4085.8|4082.8|4086.1|4083.1|4081.7|4078.7|0
1591781700000|2020-06-10 09:35:00|4086.1|4083.1|4088.3|4085.3|4088.8|4085.8|4086.1|4083.1|0
1591782000000|2020-06-10 09:40:00|4088.2|4085.2|4087.4|4084.4|4088.4|4085.4|4087|4084|0
1591782300000|2020-06-10 09:45:00|4087.6|4084.6|4085.8|4082.8|4087.7|4084.7|4085.7|4082.7|0
1591782600000|2020-06-10 09:50:00|4085.9|4082.9|4085.9|4082.9|4086.3|4083.3|4085.7|4082.7|0
1591782900000|2020-06-10 09:55:00|4086|4083|4086.1|4083.1|4086.3|4083.3|4085.9|4082.9|0
1591783200000|2020-06-10 10:00:00|4085.9|4082.9|4082|4079|4085.9|4082.9|4081.9|4078.9|0
1591783500000|2020-06-10 10:05:00|4081.9|4078.9|4077.1|4074.1|4082|4079|4075.5|4072.5|0
1591783800000|2020-06-10 10:10:00|4076.5|4073.5|4074|4071|4077.9|4074.9|4072.2|4069.2|0
1591784100000|2020-06-10 10:15:00|4073.8|4070.8|4075.9|4072.9|4077.1|4074.1|4073.1|4070.1|0
1591784400000|2020-06-10 10:20:00|4076.8|4073.8|4078.2|4075.2|4078.2|4075.2|4075.4|4072.4|0
1591784700000|2020-06-10 10:25:00|4078.7|4075.7|4078.8|4075.8|4078.9|4075.9|4077.3|4074.3|0
1591785000000|2020-06-10 10:30:00|4078.2|4075.2|4078.2|4075.2|4078.8|4075.8|4077|4074|0
1591785300000|2020-06-10 10:35:00|4077.6|4074.6|4078.3|4075.3|4078.4|4075.4|4077.3|4074.3|0
1591785600000|2020-06-10 10:40:00|4078.4|4075.4|4079.2|4076.2|4079.3|4076.3|4078.2|4075.2|0
1591785900000|2020-06-10 10:45:00|4079.3|4076.3|4079.6|4076.6|4080.4|4077.4|4078.7|4075.7|0
1591786200000|2020-06-10 10:50:00|4079.8|4076.8|4081.9|4078.9|4081.9|4078.9|4079.6|4076.6|0
1591786500000|2020-06-10 10:55:00|4082|4079|4087.1|4084.1|4087.1|4084.1|4081.9|4078.9|0
1591786800000|2020-06-10 11:00:00|4087.5|4084.5|4097.6|4094.6|4097.6|4094.6|4087.3|4084.3|0
1591787100000|2020-06-10 11:05:00|4097.5|4094.5|4103.7|4100.7|4105.6|4102.6|4097|4094|0
1591787400000|2020-06-10 11:10:00|4103.8|4100.8|4108.2|4105.2|4109|4106|4102.3|4099.3|0
1591787700000|2020-06-10 11:15:00|4108.4|4105.4|4113|4110|4114|4111|4108.4|4105.4|0
1591788000000|2020-06-10 11:20:00|4113.1|4110.1|4116.9|4113.9|4117.1|4114.1|4111.5|4108.5|0
1591788300000|2020-06-10 11:25:00|4117|4114|4114.1|4111.1|4117|4114|4113.3|4110.3|0
1591788600000|2020-06-10 11:30:00|4113.6|4110.6|4119.2|4116.2|4121|4118|4113.3|4110.3|0
1591788900000|2020-06-10 11:35:00|4119.4|4116.4|4128|4125|4128.8|4125.8|4118.7|4115.7|0
1591789200000|2020-06-10 11:40:00|4127.8|4124.8|4125.6|4122.6|4129.7|4126.7|4125.5|4122.5|0
1591789500000|2020-06-10 11:45:00|4125.5|4122.5|4128.8|4125.8|4129.1|4126.1|4123.8|4120.8|0
1591789800000|2020-06-10 11:50:00|4128.9|4125.9|4127.6|4124.6|4130.8|4127.8|4126|4123|0
1591790100000|2020-06-10 11:55:00|4127.7|4124.7|4133.4|4130.4|4133.7|4130.7|4127.5|4124.5|0
1591790400000|2020-06-10 12:00:00|4133.6|4130.6|4132.9|4129.9|4134.5|4131.5|4131.6|4128.6|0
1591790700000|2020-06-10 12:05:00|4132.8|4129.8|4134.6|4131.6|4135.5|4132.5|4131.7|4128.7|0
1591791000000|2020-06-10 12:10:00|4134.8|4131.8|4138.9|4135.9|4139.6|4136.6|4133.9|4130.9|0
1591791300000|2020-06-10 12:15:00|4139|4136|4136.6|4133.6|4139|4136|4135.4|4132.4|0
1591791600000|2020-06-10 12:20:00|4136.7|4133.7|4133.2|4130.2|4137.1|4134.1|4133.2|4130.2|0
1591791900000|2020-06-10 12:25:00|4133|4130|4131.5|4128.5|4133.8|4130.8|4131.5|4128.5|0
1591792200000|2020-06-10 12:30:00|4131.7|4128.7|4129.8|4126.8|4132|4129|4127.9|4124.9|0
1591792500000|2020-06-10 12:35:00|4129.3|4126.3|4130.7|4127.7|4131|4128|4129.2|4126.2|0
1591792800000|2020-06-10 12:40:00|4130.6|4127.6|4131.3|4128.3|4132|4129|4130.3|4127.3|0
1591793100000|2020-06-10 12:45:00|4131.2|4128.2|4134|4131|4134|4131|4130.8|4127.8|0
1591793400000|2020-06-10 12:50:00|4134.1|4131.1|4137.9|4134.9|4139.9|4136.9|4134.1|4131.1|0
1591793700000|2020-06-10 12:55:00|4137.7|4134.7|4134.4|4131.4|4138.1|4135.1|4133.8|4130.8|0
1591794000000|2020-06-10 13:00:00|4134.3|4131.3|4135.5|4132.5|4137.6|4134.6|4134.1|4131.1|0
1591794300000|2020-06-10 13:05:00|4135.3|4132.3|4137.3|4134.3|4137.5|4134.5|4134.4|4131.4|0
1591794600000|2020-06-10 13:10:00|4137.2|4134.2|4133.9|4130.9|4137.7|4134.7|4133.9|4130.9|0
1591794900000|2020-06-10 13:15:00|4134.4|4131.4|4131.1|4128.1|4134.4|4131.4|4130.2|4127.2|0
1591795200000|2020-06-10 13:20:00|4131.2|4128.2|4132.7|4129.7|4132.9|4129.9|4131.2|4128.2|0
1591795500000|2020-06-10 13:25:00|4132.9|4129.9|4135.8|4132.8|4137.8|4134.8|4131.2|4128.2|0
1591795800000|2020-06-10 13:30:00|4134.2|4131.2|4125|4123.2|4139.1|4137.3|4122.6|4120.8|0
1591796100000|2020-06-10 13:35:00|4125.4|4123.6|4134.2|4132.4|4137.4|4135.6|4120.2|4118.4|0
1591796400000|2020-06-10 13:40:00|4134.1|4132.3|4137.5|4135.7|4142.3|4140.5|4127.7|4125.9|0
1591796700000|2020-06-10 13:45:00|4137.7|4135.9|4123.1|4121.3|4137.7|4135.9|4114.6|4112.8|0
1591797000000|2020-06-10 13:50:00|4123.3|4121.5|4119.9|4118.1|4136.7|4134.9|4119.9|4118.1|0
1591797300000|2020-06-10 13:55:00|4118.7|4116.9|4124|4122.2|4130.1|4128.3|4115.6|4113.8|0
1591797600000|2020-06-10 14:00:00|4124.3|4122.5|4133|4131.2|4134|4132.2|4124.3|4122.5|0
1591797900000|2020-06-10 14:05:00|4132.9|4131.1|4139.4|4137.6|4139.4|4137.6|4129.4|4127.6|0
1591798200000|2020-06-10 14:10:00|4139.3|4137.5|4126.8|4125|4139.9|4138.1|4123.1|4121.3|0
1591798500000|2020-06-10 14:15:00|4126.7|4124.9|4119.8|4118|4132.9|4131.1|4119|4117.2|0
1591798800000|2020-06-10 14:20:00|4119.7|4117.9|4121.6|4119.8|4124.5|4122.7|4115.3|4113.5|0
1591799100000|2020-06-10 14:25:00|4121.5|4119.7|4116.3|4114.5|4125.6|4123.8|4114.9|4113.1|0
1591799400000|2020-06-10 14:30:00|4116.1|4114.3|4129.4|4127.6|4132.4|4130.6|4112.9|4111.1|0
1591799700000|2020-06-10 14:35:00|4128.9|4127.1|4136.3|4134.5|4138.2|4136.4|4128.8|4127|0
1591800000000|2020-06-10 14:40:00|4135.9|4134.1|4135.4|4133.6|4139.6|4137.8|4133.8|4132|0
1591800300000|2020-06-10 14:45:00|4135.9|4134.1|4141.6|4139.8|4143.8|4142|4135.8|4134|0
1591800600000|2020-06-10 14:50:00|4141.7|4139.9|4131.2|4129.4|4143.2|4141.4|4131.1|4129.3|0
1591800900000|2020-06-10 14:55:00|4131|4129.2|4125.5|4123.7|4132.5|4130.7|4122|4120.2|0
1591801200000|2020-06-10 15:00:00|4125.6|4123.8|4128.1|4126.3|4130.8|4129|4122.5|4120.7|0
1591801500000|2020-06-10 15:05:00|4127.9|4126.1|4127.7|4125.9|4132.9|4131.1|4127.2|4125.4|0
1591801800000|2020-06-10 15:10:00|4127.8|4126|4135.5|4133.7|4135.6|4133.8|4127.2|4125.4|0
1591802100000|2020-06-10 15:15:00|4135.7|4133.9|4138.2|4136.4|4138.8|4137|4134|4132.2|0
1591802400000|2020-06-10 15:20:00|4137.8|4136|4136|4134.2|4138|4136.2|4135.1|4133.3|0
1591802700000|2020-06-10 15:25:00|4135.9|4134.1|4139.1|4137.3|4142.2|4140.4|4135.7|4133.9|0
1591803000000|2020-06-10 15:30:00|4139.2|4137.4|4139|4137.2|4141.5|4139.7|4137.1|4135.3|0
1591803300000|2020-06-10 15:35:00|4138.6|4136.8|4143.4|4141.6|4144.2|4142.4|4133.9|4132.1|0
1591803600000|2020-06-10 15:40:00|4143.3|4141.5|4140|4138.2|4145.3|4143.5|4138.9|4137.1|0
1591803900000|2020-06-10 15:45:00|4139.9|4138.1|4132.9|4131.1|4141.2|4139.4|4132.9|4131.1|0
1591804200000|2020-06-10 15:50:00|4133|4131.2|4141.5|4139.7|4143|4141.2|4132.9|4131.1|0
1591804500000|2020-06-10 15:55:00|4140.7|4138.9|4140.7|4138.9|4141.3|4139.5|4136.2|4134.4|0
1591804800000|2020-06-10 16:00:00|4141.3|4139.5|4137.5|4135.7|4142.9|4141.1|4136.4|4134.6|0
1591805100000|2020-06-10 16:05:00|4137.6|4135.8|4131.2|4129.4|4137.6|4135.8|4128|4126.2|0
1591805400000|2020-06-10 16:10:00|4131.4|4129.6|4135|4133.2|4137.4|4135.6|4131|4129.2|0
1591805700000|2020-06-10 16:15:00|4134.7|4132.9|4142.1|4140.3|4142.2|4140.4|4133.4|4131.6|0
1591806000000|2020-06-10 16:20:00|4142.2|4140.4|4142.9|4141.1|4143.4|4141.6|4140.8|4139|0
1591806300000|2020-06-10 16:25:00|4142.8|4141|4142.8|4141|4144.3|4142.5|4140.1|4138.3|0
1591806600000|2020-06-10 16:30:00|4142.6|4140.8|4136.9|4135.1|4143.4|4141.6|4136|4134.2|0
1591806900000|2020-06-10 16:35:00|4136.6|4134.8|4139.2|4137.4|4139.3|4137.5|4135|4133.2|0
1591807200000|2020-06-10 16:40:00|4139.1|4137.3|4137.9|4136.1|4140.8|4139|4136.6|4134.8|0
1591807500000|2020-06-10 16:45:00|4137.8|4136|4135.6|4133.8|4137.8|4136|4134.9|4133.1|0
1591807800000|2020-06-10 16:50:00|4135.5|4133.7|4135.9|4134.1|4137.6|4135.8|4134.1|4132.3|0
1591808100000|2020-06-10 16:55:00|4136|4134.2|4136.4|4134.6|4138.8|4137|4135.8|4134|0
1591808400000|2020-06-10 17:00:00|4136.3|4134.5|4129.1|4127.3|4136.4|4134.6|4127.3|4125.5|0
1591808700000|2020-06-10 17:05:00|4129.3|4127.5|4137.7|4135.9|4137.9|4136.1|4129.3|4127.5|0
1591809000000|2020-06-10 17:10:00|4137.5|4135.7|4132.8|4131|4137.5|4135.7|4131.4|4129.6|0
1591809300000|2020-06-10 17:15:00|4132.7|4130.9|4137|4135.2|4138.7|4136.9|4132.7|4130.9|0
1591809600000|2020-06-10 17:20:00|4136.9|4135.1|4132.5|4130.7|4137.1|4135.3|4131.9|4130.1|0
1591809900000|2020-06-10 17:25:00|4132.3|4130.5|4130.8|4129|4134.2|4132.4|4130.1|4128.3|0
1591810200000|2020-06-10 17:30:00|4130.7|4128.9|4130.3|4128.5|4134.3|4132.5|4129.7|4127.9|0
1591810500000|2020-06-10 17:35:00|4130.6|4128.8|4124.5|4122.7|4130.9|4129.1|4124.5|4122.7|0
1591810800000|2020-06-10 17:40:00|4124.7|4122.9|4122.4|4120.6|4126.5|4124.7|4122.3|4120.5|0
1591811100000|2020-06-10 17:45:00|4122.3|4120.5|4125|4123.2|4126|4124.2|4122.3|4120.5|0
1591811400000|2020-06-10 17:50:00|4124.6|4122.8|4122.3|4120.5|4124.8|4123|4121.9|4120.1|0
1591811700000|2020-06-10 17:55:00|4122.2|4120.4|4122.2|4120.4|4123.8|4122|4118.8|4117|0
1591812000000|2020-06-10 18:00:00|4121.8|4120|4142.5|4140.7|4144.4|4142.6|4112.8|4111|0
1591812300000|2020-06-10 18:05:00|4142.6|4140.8|4136.2|4134.4|4147.7|4145.9|4135.8|4134|0
1591812600000|2020-06-10 18:10:00|4137.3|4135.5|4149.1|4147.3|4149.2|4147.4|4137.2|4135.4|0
1591812900000|2020-06-10 18:15:00|4149.8|4148|4155.5|4153.7|4157.3|4155.5|4148.6|4146.8|0
1591813200000|2020-06-10 18:20:00|4155.2|4153.4|4154.3|4152.5|4159.1|4157.3|4150.9|4149.1|0
1591813500000|2020-06-10 18:25:00|4154.4|4152.6|4162.8|4161|4162.9|4161.1|4154.2|4152.4|0
1591813800000|2020-06-10 18:30:00|4162.9|4161.1|4151.3|4149.5|4163.4|4161.6|4151.2|4149.4|0
1591814100000|2020-06-10 18:35:00|4151.5|4149.7|4146.9|4145.1|4157|4155.2|4146.9|4145.1|0
1591814400000|2020-06-10 18:40:00|4146.8|4145|4151.2|4149.4|4151.8|4150|4134.8|4133|0
1591814700000|2020-06-10 18:45:00|4151|4149.2|4142.1|4140.3|4153.7|4151.9|4141.2|4139.4|0
1591815000000|2020-06-10 18:50:00|4141.9|4140.1|4131.9|4130.1|4146.3|4144.5|4127.7|4125.9|0
1591815300000|2020-06-10 18:55:00|4132.4|4130.6|4140.4|4138.6|4141.9|4140.1|4131.3|4129.5|0
1591815600000|2020-06-10 19:00:00|4140.3|4138.5|4130.3|4128.5|4141.8|4140|4127.9|4126.1|0
1591815900000|2020-06-10 19:05:00|4130.4|4128.6|4146.9|4145.1|4148.9|4147.1|4130.4|4128.6|0
1591816200000|2020-06-10 19:10:00|4146.7|4144.9|4150.4|4148.6|4151.4|4149.6|4143.5|4141.7|0
1591816500000|2020-06-10 19:15:00|4150.2|4148.4|4150.3|4148.5|4151.1|4149.3|4144.5|4142.7|0
1591816800000|2020-06-10 19:20:00|4150.4|4148.6|4152.8|4151|4152.8|4151|4146.3|4144.5|0
1591817100000|2020-06-10 19:25:00|4152.9|4151.1|4159.9|4158.1|4161|4159.2|4147.6|4145.8|0
1591817400000|2020-06-10 19:30:00|4159.8|4158|4158.8|4157|4161.5|4159.7|4154.6|4152.8|0
1591817700000|2020-06-10 19:35:00|4158.9|4157.1|4160.2|4158.4|4160.6|4158.8|4155.4|4153.6|0
1591818000000|2020-06-10 19:40:00|4160.1|4158.3|4155.7|4153.9|4162.3|4160.5|4154.5|4152.7|0
1591818300000|2020-06-10 19:45:00|4155.3|4153.5|4150.5|4148.7|4156.2|4154.4|4142.2|4140.4|0
1591818600000|2020-06-10 19:50:00|4149.3|4147.5|4149.2|4147.4|4154.4|4152.6|4146|4144.2|0
1591818900000|2020-06-10 19:55:00|4149.4|4147.6|4140.3|4138.5|4149.8|4148|4140.3|4138.5|0
1591819200000|2020-06-10 20:00:00|4140.9|4137.9|4138|4135|4146.9|4143.9|4137.3|4134.3|0
1591819500000|2020-06-10 20:05:00|4137.7|4134.7|4138.7|4135.7|4138.7|4135.7|4135.6|4132.6|0
1591819800000|2020-06-10 20:10:00|4138.5|4135.5|4140.8|4137.8|4141|4138|4135.8|4132.8|0
1591820100000|2020-06-10 20:15:00|4140.9|4137.9|4139.7|4136.7|4140.9|4137.9|4139|4136|0
1591820400000|2020-06-10 20:20:00|4139.8|4136.8|4139.2|4136.2|4140.4|4137.4|4139.1|4136.1|0
1591820700000|2020-06-10 20:25:00|4139.5|4136.5|4139.5|4136.5|4139.6|4136.6|4138.7|4135.7|0
1591821000000|2020-06-10 20:30:00|4139.4|4136.4|4139.2|4136.2|4139.4|4136.4|4138.6|4135.6|0
1591821300000|2020-06-10 20:35:00|4139.3|4136.3|4140.3|4137.3|4140.9|4137.9|4138.7|4135.7|0
1591821600000|2020-06-10 20:40:00|4140.4|4137.4|4141.9|4138.9|4141.9|4138.9|4139.6|4136.6|0
1591821900000|2020-06-10 20:45:00|4141.8|4138.8|4141.3|4138.3|4142|4139|4141.1|4138.1|0
1591822200000|2020-06-10 20:50:00|4141.2|4138.2|4140.8|4137.8|4141.3|4138.3|4140.6|4137.6|0
1591822500000|2020-06-10 20:55:00|4140.7|4137.7|4140.1|4137.1|4140.8|4137.8|4139.8|4136.8|0
1591822800000|2020-06-10 21:00:00|4140.2|4137.2|4139.4|4136.4|4140.2|4137.2|4139.2|4136.2|0
1591823100000|2020-06-10 21:05:00|4139.5|4136.5|4140.5|4137.5|4141|4138|4139.2|4136.2|0
1591823400000|2020-06-10 21:10:00|4140.6|4137.6|4141.1|4138.1|4141.3|4138.3|4140.6|4137.6|0
1591823700000|2020-06-10 21:15:00|4141|4138|4141.8|4138.8|4142|4139|4141|4138|0
1591824000000|2020-06-10 21:20:00|4141.6|4138.6|4142.4|4139.4|4142.5|4139.5|4141|4138|0
1591824300000|2020-06-10 21:25:00|4142.3|4139.3|4143.2|4140.2|4143.2|4140.2|4140.9|4137.9|0
1591824600000|2020-06-10 21:30:00|4143|4140|4143.8|4140.8|4143.9|4140.9|4142.1|4139.1|0
1591824900000|2020-06-10 21:35:00|4144.1|4141.1|4142.9|4139.9|4145.1|4142.1|4142.6|4139.6|0
1591825200000|2020-06-10 21:40:00|4142.8|4139.8|4142.4|4139.4|4142.8|4139.8|4142.3|4139.3|0
1591825500000|2020-06-10 21:45:00|4142.5|4139.5|4142.9|4139.9|4142.9|4139.9|4142.4|4139.4|0
1591825800000|2020-06-10 21:50:00|4143|4140|4143.5|4140.5|4143.6|4140.6|4142.8|4139.8|0
1591826100000|2020-06-10 21:55:00|4143.4|4140.4|4144.1|4141.1|4144.1|4141.1|4142.6|4139.6|0
1591826400000|2020-06-10 22:00:00|4143.5|4140.5|4144|4141|4145.3|4142.3|4143.3|4140.3|0
1591826700000|2020-06-10 22:05:00|4144.1|4141.1|4146.3|4143.3|4146.3|4143.3|4144|4141|0
1591827000000|2020-06-10 22:10:00|4146.1|4143.1|4145.7|4142.7|4146.4|4143.4|4145.7|4142.7|0
1591827300000|2020-06-10 22:15:00|4145.6|4142.6|4145.8|4142.8|4146|4143|4145.4|4142.4|0
1591827600000|2020-06-10 22:20:00|4145.9|4142.9|4145|4142|4146.4|4143.4|4144.6|4141.6|0
1591827900000|2020-06-10 22:25:00|4144.9|4141.9|4133.7|4130.7|4145|4142|4133.6|4130.6|0
1591828200000|2020-06-10 22:30:00|4133.9|4130.9|4134|4131|4134.2|4131.2|4133.1|4130.1|0
1591828500000|2020-06-10 22:35:00|4133.9|4130.9|4128.5|4125.5|4134.2|4131.2|4128.5|4125.5|0
1591828800000|2020-06-10 22:40:00|4129.1|4126.1|4128.6|4125.6|4129.5|4126.5|4127.9|4124.9|0
1591829100000|2020-06-10 22:45:00|4128.5|4125.5|4129.2|4126.2|4129.7|4126.7|4127.9|4124.9|0
1591829400000|2020-06-10 22:50:00|4129.1|4126.1|4126.2|4123.2|4129.1|4126.1|4126.2|4123.2|0
1591829700000|2020-06-10 22:55:00|4126.3|4123.3|4126|4123|4126.6|4123.6|4124.9|4121.9|0
1591830000000|2020-06-10 23:00:00|4125.9|4122.9|4123.3|4120.3|4125.9|4122.9|4122.5|4119.5|0
1591830300000|2020-06-10 23:05:00|4123.2|4120.2|4123.1|4120.1|4123.9|4120.9|4122.4|4119.4|0
1591830600000|2020-06-10 23:10:00|4123|4120|4122.5|4119.5|4123.2|4120.2|4122.3|4119.3|0
1591830900000|2020-06-10 23:15:00|4122.6|4119.6|4121.8|4118.8|4123.1|4120.1|4121.8|4118.8|0
1591831200000|2020-06-10 23:20:00|4121.6|4118.6|4118.2|4115.2|4121.6|4118.6|4118.2|4115.2|0
1591831500000|2020-06-10 23:25:00|4118.3|4115.3|4118|4115|4119.2|4116.2|4117.6|4114.6|0
1591831800000|2020-06-10 23:30:00|4117.9|4114.9|4114.2|4111.2|4118.3|4115.3|4114.1|4111.1|0
1591832100000|2020-06-10 23:35:00|4114.3|4111.3|4114.7|4111.7|4116.1|4113.1|4113.4|4110.4|0
1591832400000|2020-06-10 23:40:00|4114.8|4111.8|4114.3|4111.3|4114.9|4111.9|4114|4111|0
1591832700000|2020-06-10 23:45:00|4114.8|4111.8|4116.3|4113.3|4116.7|4113.7|4114.6|4111.6|0
1591833000000|2020-06-10 23:50:00|4116.2|4113.2|4116.1|4113.1|4116.5|4113.5|4114.8|4111.8|0
1591833300000|2020-06-10 23:55:00|4116|4113|4115.9|4110.9|4116.2|4113.2|4112.3|4109.3|0
1591833600000|2020-06-11 00:00:00|4116|4111|4119.9|4114.9|4121.1|4116.1|4113.8|4108.8|0
1591833900000|2020-06-11 00:05:00|4119.8|4114.8|4120.5|4115.5|4121.1|4116.1|4116.7|4111.7|0
1591834200000|2020-06-11 00:10:00|4120.6|4115.6|4120.5|4115.5|4122.3|4117.3|4118.9|4113.9|0
1591834500000|2020-06-11 00:15:00|4120.3|4115.3|4124.6|4119.6|4125.5|4120.5|4119.7|4114.7|0
1591834800000|2020-06-11 00:20:00|4124.7|4119.7|4126|4121|4127|4122|4124.3|4119.3|0
1591835100000|2020-06-11 00:25:00|4125.9|4120.9|4127.5|4122.5|4128.1|4123.1|4124.5|4119.5|0
1591835400000|2020-06-11 00:30:00|4127.8|4122.8|4127.9|4122.9|4129.1|4124.1|4127.5|4122.5|0
1591835700000|2020-06-11 00:35:00|4127.8|4122.8|4126.6|4121.6|4128.3|4123.3|4126.4|4121.4|0
1591836000000|2020-06-11 00:40:00|4126.7|4121.7|4129.6|4124.6|4129.9|4124.9|4126.3|4121.3|0
1591836300000|2020-06-11 00:45:00|4129.5|4124.5|4128.8|4123.8|4129.9|4124.9|4126.4|4121.4|0
1591836600000|2020-06-11 00:50:00|4128.6|4123.6|4126.6|4121.6|4128.9|4123.9|4126.3|4121.3|0
1591836900000|2020-06-11 00:55:00|4126.5|4121.5|4127.8|4122.8|4128.6|4123.6|4125.4|4120.4|0
1591837200000|2020-06-11 01:00:00|4128|4123|4133.7|4128.7|4134.8|4129.8|4127.9|4122.9|0
1591837500000|2020-06-11 01:05:00|4133.5|4128.5|4135.8|4130.8|4137.8|4132.8|4133.5|4128.5|0
1591837800000|2020-06-11 01:10:00|4135.7|4130.7|4134.4|4129.4|4136.4|4131.4|4134.2|4129.2|0
1591838100000|2020-06-11 01:15:00|4134.2|4129.2|4131.6|4126.6|4135.5|4130.5|4130.8|4125.8|0
1591838400000|2020-06-11 01:20:00|4131.7|4126.7|4132.8|4127.8|4134|4129|4131.5|4126.5|0
1591838700000|2020-06-11 01:25:00|4132.6|4127.6|4133.5|4128.5|4135|4130|4132.2|4127.2|0
1591839000000|2020-06-11 01:30:00|4133.6|4128.6|4132.9|4127.9|4134.4|4129.4|4132|4127|0
1591839300000|2020-06-11 01:35:00|4132.8|4127.8|4134|4129|4136.1|4131.1|4132.3|4127.3|0
1591839600000|2020-06-11 01:40:00|4133.9|4128.9|4136.5|4131.5|4136.5|4131.5|4133.2|4128.2|0
1591839900000|2020-06-11 01:45:00|4136.3|4131.3|4135.7|4130.7|4137.6|4132.6|4135.1|4130.1|0
1591840200000|2020-06-11 01:50:00|4133.7|4128.7|4131.7|4126.7|4133.7|4128.7|4130.3|4125.3|0
1591840500000|2020-06-11 01:55:00|4131.6|4126.6|4130.9|4125.9|4133.3|4128.3|4130.5|4125.5|0
1591840800000|2020-06-11 02:00:00|4131|4126|4129.5|4124.5|4131.1|4126.1|4128.5|4123.5|0
1591841100000|2020-06-11 02:05:00|4129.6|4124.6|4128.9|4123.9|4131|4126|4128.9|4123.9|0
1591841400000|2020-06-11 02:10:00|4128.7|4123.7|4131.4|4126.4|4131.7|4126.7|4128.7|4123.7|0
1591841700000|2020-06-11 02:15:00|4131.5|4126.5|4132.4|4127.4|4133|4128|4131.5|4126.5|0
1591842000000|2020-06-11 02:20:00|4132.6|4127.6|4133.6|4128.6|4133.8|4128.8|4132.3|4127.3|0
1591842300000|2020-06-11 02:25:00|4133.5|4128.5|4134.4|4129.4|4134.8|4129.8|4133.2|4128.2|0
1591842600000|2020-06-11 02:30:00|4134.5|4129.5|4130.8|4125.8|4134.8|4129.8|4130.3|4125.3|0
1591842900000|2020-06-11 02:35:00|4130.9|4125.9|4130.9|4125.9|4131.5|4126.5|4130.5|4125.5|0
1591843200000|2020-06-11 02:40:00|4131|4126|4131.1|4126.1|4131.7|4126.7|4130.5|4125.5|0
1591843500000|2020-06-11 02:45:00|4131.3|4126.3|4131.7|4126.7|4133.2|4128.2|4130.7|4125.7|0
1591843800000|2020-06-11 02:50:00|4131.6|4126.6|4127.5|4122.5|4132.5|4127.5|4126.2|4121.2|0
1591844100000|2020-06-11 02:55:00|4127.6|4122.6|4127.7|4122.7|4128|4123|4126.7|4121.7|0
1591844400000|2020-06-11 03:00:00|4127.9|4122.9|4127.5|4122.5|4128.3|4123.3|4126.9|4121.9|0
1591844700000|2020-06-11 03:05:00|4127.4|4122.4|4123.5|4118.5|4127.4|4122.4|4121|4116|0
1591845000000|2020-06-11 03:10:00|4123.4|4118.4|4124.1|4119.1|4124.4|4119.4|4123.1|4118.1|0
1591845300000|2020-06-11 03:15:00|4124.3|4119.3|4125.1|4120.1|4125.4|4120.4|4123.8|4118.8|0
1591845600000|2020-06-11 03:20:00|4125.2|4120.2|4124.2|4119.2|4125.6|4120.6|4123.1|4118.1|0
1591845900000|2020-06-11 03:25:00|4124.3|4119.3|4122.1|4117.1|4124.4|4119.4|4121.6|4116.6|0
1591846200000|2020-06-11 03:30:00|4122.3|4117.3|4123.5|4118.5|4124.6|4119.6|4122.1|4117.1|0
1591846500000|2020-06-11 03:35:00|4123.4|4118.4|4116.3|4111.3|4124.4|4119.4|4116.3|4111.3|0
1591846800000|2020-06-11 03:40:00|4116.4|4111.4|4115.5|4110.5|4117.3|4112.3|4114.7|4109.7|0
1591847100000|2020-06-11 03:45:00|4115.4|4110.4|4111|4106|4115.6|4110.6|4109.5|4104.5|0
1591847400000|2020-06-11 03:50:00|4110.8|4105.8|4114.2|4109.2|4114.3|4109.3|4108.4|4103.4|0
1591847700000|2020-06-11 03:55:00|4114.5|4109.5|4109.6|4104.6|4114.5|4109.5|4109.4|4104.4|0
1591848000000|2020-06-11 04:00:00|4109.5|4104.5|4111.8|4106.8|4113.1|4108.1|4109.1|4104.1|0
1591848300000|2020-06-11 04:05:00|4111.7|4106.7|4103.2|4098.2|4112|4107|4100.3|4095.3|0
1591848600000|2020-06-11 04:10:00|4103.4|4098.4|4102.2|4097.2|4104.8|4099.8|4099.4|4094.4|0
1591848900000|2020-06-11 04:15:00|4102.1|4097.1|4104.6|4099.6|4105.4|4100.4|4099.9|4094.9|0
1591849200000|2020-06-11 04:20:00|4104.4|4099.4|4106.9|4101.9|4107.5|4102.5|4103.4|4098.4|0
1591849500000|2020-06-11 04:25:00|4106.8|4101.8|4108.1|4103.1|4108.6|4103.6|4106.7|4101.7|0
1591849800000|2020-06-11 04:30:00|4108.2|4103.2|4107.6|4102.6|4109.7|4104.7|4106.3|4101.3|0
1591850100000|2020-06-11 04:35:00|4107.7|4102.7|4111.1|4106.1|4111.6|4106.6|4106.2|4101.2|0
1591850400000|2020-06-11 04:40:00|4111|4106|4110.8|4105.8|4112.7|4107.7|4110.4|4105.4|0
1591850700000|2020-06-11 04:45:00|4110.7|4105.7|4108.8|4103.8|4112|4107|4108.5|4103.5|0
1591851000000|2020-06-11 04:50:00|4108.9|4103.9|4102.7|4097.7|4109.4|4104.4|4102.2|4097.2|0
1591851300000|2020-06-11 04:55:00|4102.6|4097.6|4105.1|4100.1|4108.5|4103.5|4101.8|4096.8|0
1591851600000|2020-06-11 05:00:00|4105.4|4100.4|4102.1|4097.1|4108.1|4103.1|4101.6|4096.6|0
1591851900000|2020-06-11 05:05:00|4102|4097|4100.1|4095.1|4102.5|4097.5|4097.9|4092.9|0
1591852200000|2020-06-11 05:10:00|4100.2|4095.2|4094.5|4089.5|4100.8|4095.8|4092.3|4087.3|0
1591852500000|2020-06-11 05:15:00|4094.8|4089.8|4091.1|4086.1|4095.9|4090.9|4091.1|4086.1|0
1591852800000|2020-06-11 05:20:00|4091|4086|4092.5|4087.5|4094.5|4089.5|4090.4|4085.4|0
1591853100000|2020-06-11 05:25:00|4092.7|4087.7|4097.2|4092.2|4097.8|4092.8|4091.8|4086.8|0
1591853400000|2020-06-11 05:30:00|4097.1|4092.1|4096|4091|4099|4094|4096|4091|0
1591853700000|2020-06-11 05:35:00|4096.1|4091.1|4096.5|4091.5|4098.2|4093.2|4093.6|4088.6|0
1591854000000|2020-06-11 05:40:00|4096.4|4091.4|4092.5|4087.5|4097.2|4092.2|4092.2|4087.2|0
1591854300000|2020-06-11 05:45:00|4092.4|4087.4|4094.9|4089.9|4095.3|4090.3|4092.4|4087.4|0
1591854600000|2020-06-11 05:50:00|4094.8|4089.8|4098.1|4093.1|4098.6|4093.6|4094.8|4089.8|0
1591854900000|2020-06-11 05:55:00|4098.2|4093.2|4098.1|4093.1|4101.2|4096.2|4097.5|4092.5|0
1591855200000|2020-06-11 06:00:00|4098.3|4093.3|4094.6|4089.6|4101|4096|4092.4|4087.4|0
1591855500000|2020-06-11 06:05:00|4094.5|4089.5|4096.8|4091.8|4101.2|4096.2|4094.4|4089.4|0
1591855800000|2020-06-11 06:10:00|4096.9|4091.9|4096.9|4091.9|4097.4|4092.4|4093.2|4088.2|0
1591856100000|2020-06-11 06:15:00|4096.3|4091.3|4097.8|4092.8|4098.8|4093.8|4094.4|4089.4|0
1591856400000|2020-06-11 06:20:00|4097.9|4092.9|4102.5|4097.5|4104.7|4099.7|4097.5|4092.5|0
1591856700000|2020-06-11 06:25:00|4102.4|4097.4|4093.9|4088.9|4102.8|4097.8|4091.6|4086.6|0
1591857000000|2020-06-11 06:30:00|4093.6|4088.6|4092.4|4087.4|4095.4|4090.4|4088.5|4083.5|0
1591857300000|2020-06-11 06:35:00|4092.5|4087.5|4096.4|4091.4|4098.9|4093.9|4092.2|4087.2|0
1591857600000|2020-06-11 06:40:00|4097.1|4092.1|4098.7|4093.7|4100|4095|4096.6|4091.6|0
1591857900000|2020-06-11 06:45:00|4098.8|4093.8|4099.4|4094.4|4100.4|4095.4|4096.2|4091.2|0
1591858200000|2020-06-11 06:50:00|4099.2|4094.2|4097.6|4092.6|4099.7|4094.7|4095.8|4090.8|0
1591858500000|2020-06-11 06:55:00|4097.7|4092.7|4096.4|4091.4|4098.3|4093.3|4094.7|4089.7|0
1591858800000|2020-06-11 07:00:00|4096.6|4091.6|4092.1|4087.1|4098.5|4093.5|4089.2|4084.2|0
1591859100000|2020-06-11 07:05:00|4092.3|4087.3|4083.5|4078.5|4092.9|4087.9|4082.7|4077.7|0
1591859400000|2020-06-11 07:10:00|4083.7|4078.7|4078.6|4073.6|4085.1|4080.1|4076.7|4071.7|0
1591859700000|2020-06-11 07:15:00|4078.7|4073.7|4084.9|4079.9|4085.7|4080.7|4077.3|4072.3|0
1591860000000|2020-06-11 07:20:00|4085.1|4080.1|4084.7|4079.7|4086.9|4081.9|4082.4|4077.4|0
1591860300000|2020-06-11 07:25:00|4084.5|4079.5|4091.1|4086.1|4091.1|4086.1|4084.4|4079.4|0
1591860600000|2020-06-11 07:30:00|4090.9|4085.9|4092.8|4087.8|4093.9|4088.9|4089.4|4084.4|0
1591860900000|2020-06-11 07:35:00|4092.7|4087.7|4095.8|4090.8|4097.6|4092.6|4092.7|4087.7|0
1591861200000|2020-06-11 07:40:00|4095.7|4090.7|4093.2|4088.2|4096.2|4091.2|4092.2|4087.2|0
1591861500000|2020-06-11 07:45:00|4093|4088|4089|4084|4095.2|4090.2|4088.3|4083.3|0
1591861800000|2020-06-11 07:50:00|4088.9|4083.9|4090.4|4085.4|4091.9|4086.9|4087.5|4082.5|0
1591862100000|2020-06-11 07:55:00|4090.5|4085.5|4083.9|4078.9|4091.8|4086.8|4083.4|4078.4|0
1591862400000|2020-06-11 08:00:00|4084.7|4079.7|4075.7|4072.7|4085.8|4080.8|4072.3|4069.3|0
1591862700000|2020-06-11 08:05:00|4075.5|4072.5|4079.9|4076.9|4079.9|4076.9|4074.2|4071.2|0
1591863000000|2020-06-11 08:10:00|4080|4077|4082.3|4079.3|4083.5|4080.5|4078.8|4075.8|0
1591863300000|2020-06-11 08:15:00|4081.6|4078.6|4082.6|4079.6|4084.6|4081.6|4081.6|4078.6|0
1591863600000|2020-06-11 08:20:00|4082.8|4079.8|4083.4|4080.4|4083.9|4080.9|4081.6|4078.6|0
1591863900000|2020-06-11 08:25:00|4083.2|4080.2|4080.3|4077.3|4083.4|4080.4|4080.3|4077.3|0
1591864200000|2020-06-11 08:30:00|4080.6|4077.6|4082.4|4079.4|4082.4|4079.4|4079.9|4076.9|0
1591864500000|2020-06-11 08:35:00|4082.2|4079.2|4083.1|4080.1|4083.1|4080.1|4081.7|4078.7|0
1591864800000|2020-06-11 08:40:00|4082.6|4079.6|4073.3|4070.3|4082.6|4079.6|4073.1|4070.1|0
1591865100000|2020-06-11 08:45:00|4073.5|4070.5|4067.5|4064.5|4074.4|4071.4|4066.3|4063.3|0
1591865400000|2020-06-11 08:50:00|4068.7|4065.7|4066.1|4063.1|4068.7|4065.7|4065.2|4062.2|0
1591865700000|2020-06-11 08:55:00|4066.7|4063.7|4066.1|4063.1|4066.7|4063.7|4064.9|4061.9|0
1591866000000|2020-06-11 09:00:00|4066.5|4063.5|4066.6|4063.6|4068.4|4065.4|4065.3|4062.3|0
1591866300000|2020-06-11 09:05:00|4066.7|4063.7|4069.1|4066.1|4069.3|4066.3|4065.3|4062.3|0
1591866600000|2020-06-11 09:10:00|4069|4066|4068.1|4065.1|4069.5|4066.5|4067.9|4064.9|0
1591866900000|2020-06-11 09:15:00|4068.2|4065.2|4076.5|4073.5|4076.8|4073.8|4067.8|4064.8|0
1591867200000|2020-06-11 09:20:00|4077.3|4074.3|4077.6|4074.6|4078.3|4075.3|4076.7|4073.7|0
1591867500000|2020-06-11 09:25:00|4076.6|4073.6|4078.3|4075.3|4080|4077|4076.3|4073.3|0
1591867800000|2020-06-11 09:30:00|4078.2|4075.2|4079.7|4076.7|4080.5|4077.5|4077.9|4074.9|0
1591868100000|2020-06-11 09:35:00|4080.3|4077.3|4080.4|4077.4|4081.2|4078.2|4079.8|4076.8|0
1591868400000|2020-06-11 09:40:00|4080.7|4077.7|4081.3|4078.3|4081.7|4078.7|4079.5|4076.5|0
1591868700000|2020-06-11 09:45:00|4080.8|4077.8|4081.5|4078.5|4082.7|4079.7|4080.2|4077.2|0
1591869000000|2020-06-11 09:50:00|4081.4|4078.4|4081.8|4078.8|4082.3|4079.3|4079.9|4076.9|0
1591869300000|2020-06-11 09:55:00|4080.8|4077.8|4082.4|4079.4|4083.8|4080.8|4080.4|4077.4|0
1591869600000|2020-06-11 10:00:00|4082.6|4079.6|4080.4|4077.4|4083|4080|4079.1|4076.1|0
1591869900000|2020-06-11 10:05:00|4080.8|4077.8|4081.7|4078.7|4081.7|4078.7|4080.2|4077.2|0
1591870200000|2020-06-11 10:10:00|4081.4|4078.4|4081.4|4078.4|4081.7|4078.7|4080.8|4077.8|0
1591870500000|2020-06-11 10:15:00|4081.2|4078.2|4079.9|4076.9|4081.9|4078.9|4078.8|4075.8|0
1591870800000|2020-06-11 10:20:00|4080|4077|4081|4078|4081.2|4078.2|4079.8|4076.8|0
1591871100000|2020-06-11 10:25:00|4081.2|4078.2|4080.1|4077.1|4081.5|4078.5|4079.7|4076.7|0
1591871400000|2020-06-11 10:30:00|4079.7|4076.7|4079.1|4076.1|4080.2|4077.2|4079|4076|0
1591871700000|2020-06-11 10:35:00|4078.9|4075.9|4076.1|4073.1|4078.9|4075.9|4075.9|4072.9|0
1591872000000|2020-06-11 10:40:00|4076|4073|4072.6|4069.6|4077.9|4074.9|4072.4|4069.4|0
1591872300000|2020-06-11 10:45:00|4072.9|4069.9|4074.5|4071.5|4075.1|4072.1|4072.5|4069.5|0
1591872600000|2020-06-11 10:50:00|4074.3|4071.3|4073.5|4070.5|4075.2|4072.2|4073.5|4070.5|0
1591872900000|2020-06-11 10:55:00|4073.6|4070.6|4072.2|4069.2|4075.1|4072.1|4071.9|4068.9|0
1591873200000|2020-06-11 11:00:00|4072.3|4069.3|4070.7|4067.7|4074.9|4071.9|4069.7|4066.7|0
1591873500000|2020-06-11 11:05:00|4070.5|4067.5|4067.1|4064.1|4073.1|4070.1|4066.7|4063.7|0
1591873800000|2020-06-11 11:10:00|4067|4064|4061|4058|4067|4064|4061|4058|0
1591874100000|2020-06-11 11:15:00|4060.9|4057.9|4058|4055|4060.9|4057.9|4055.7|4052.7|0
1591874400000|2020-06-11 11:20:00|4057.9|4054.9|4055.9|4052.9|4059.2|4056.2|4055.7|4052.7|0
1591874700000|2020-06-11 11:25:00|4056.1|4053.1|4055.8|4052.8|4056.1|4053.1|4054.4|4051.4|0
1591875000000|2020-06-11 11:30:00|4055.9|4052.9|4058.2|4055.2|4058.8|4055.8|4055.9|4052.9|0
1591875300000|2020-06-11 11:35:00|4058.4|4055.4|4057.6|4054.6|4062.6|4059.6|4057.1|4054.1|0
1591875600000|2020-06-11 11:40:00|4057.8|4054.8|4056.6|4053.6|4058.6|4055.6|4056.5|4053.5|0
1591875900000|2020-06-11 11:45:00|4056.7|4053.7|4056.1|4053.1|4057.6|4054.6|4056.1|4053.1|0
1591876200000|2020-06-11 11:50:00|4055.9|4052.9|4047.8|4044.8|4056|4053|4047.7|4044.7|0
1591876500000|2020-06-11 11:55:00|4047.9|4044.9|4050.1|4047.1|4051.6|4048.6|4047.6|4044.6|0
1591876800000|2020-06-11 12:00:00|4050.3|4047.3|4050.1|4047.1|4052.5|4049.5|4048.5|4045.5|0
1591877100000|2020-06-11 12:05:00|4049.8|4046.8|4047.9|4044.9|4052.2|4049.2|4047.2|4044.2|0
1591877400000|2020-06-11 12:10:00|4047.8|4044.8|4046.1|4043.1|4050.1|4047.1|4045.6|4042.6|0
1591877700000|2020-06-11 12:15:00|4046.2|4043.2|4041.9|4038.9|4046.2|4043.2|4041.7|4038.7|0
1591878000000|2020-06-11 12:20:00|4041.7|4038.7|4037.2|4034.2|4042.3|4039.3|4036|4033|0
1591878300000|2020-06-11 12:25:00|4037.3|4034.3|4038.1|4035.1|4041.4|4038.4|4037.3|4034.3|0
1591878600000|2020-06-11 12:30:00|4038|4035|4036.3|4033.3|4041.5|4038.5|4035.8|4032.8|0
1591878900000|2020-06-11 12:35:00|4036.2|4033.2|4033.9|4030.9|4036.7|4033.7|4032.2|4029.2|0
1591879200000|2020-06-11 12:40:00|4034|4031|4032.7|4029.7|4035.5|4032.5|4031.1|4028.1|0
1591879500000|2020-06-11 12:45:00|4032.6|4029.6|4030.7|4027.7|4034.1|4031.1|4028|4025|0
1591879800000|2020-06-11 12:50:00|4030.9|4027.9|4032.6|4029.6|4034.6|4031.6|4029.8|4026.8|0
1591880100000|2020-06-11 12:55:00|4032.8|4029.8|4035.6|4032.6|4035.9|4032.9|4030.1|4027.1|0
1591880400000|2020-06-11 13:00:00|4035.7|4032.7|4035.7|4032.7|4035.9|4032.9|4032.1|4029.1|0
1591880700000|2020-06-11 13:05:00|4035.6|4032.6|4034.4|4031.4|4036.9|4033.9|4034.3|4031.3|0
1591881000000|2020-06-11 13:10:00|4035.7|4032.7|4030.4|4027.4|4036.8|4033.8|4030.2|4027.2|0
1591881300000|2020-06-11 13:15:00|4030.3|4027.3|4034.2|4031.2|4034.2|4031.2|4029.2|4026.2|0
1591881600000|2020-06-11 13:20:00|4034.1|4031.1|4032.7|4029.7|4034.5|4031.5|4028.5|4025.5|0
1591881900000|2020-06-11 13:25:00|4032.6|4029.6|4031.3|4028.3|4034.6|4031.6|4030.1|4027.1|0
1591882200000|2020-06-11 13:30:00|4032.1|4029.1|4053.7|4051.9|4057.7|4055.9|4024.2|4022.4|0
1591882500000|2020-06-11 13:35:00|4053.6|4051.8|4038.3|4036.5|4054|4052.2|4033.2|4031.4|0
1591882800000|2020-06-11 13:40:00|4039|4037.2|4050.3|4048.5|4050.9|4049.1|4035.7|4033.9|0
1591883100000|2020-06-11 13:45:00|4050.1|4048.3|4060|4058.2|4062|4060.2|4044|4042.2|0
1591883400000|2020-06-11 13:50:00|4059.7|4057.9|4066.4|4064.6|4068.4|4066.6|4054.6|4052.8|0
1591883700000|2020-06-11 13:55:00|4065.9|4064.1|4072.7|4070.9|4072.7|4070.9|4060.8|4059|0
1591884000000|2020-06-11 14:00:00|4073.1|4071.3|4072|4070.2|4077.2|4075.4|4064.3|4062.5|0
1591884300000|2020-06-11 14:05:00|4072.2|4070.4|4078.7|4076.9|4084.9|4083.1|4071.2|4069.4|0
1591884600000|2020-06-11 14:10:00|4078.5|4076.7|4093.1|4091.3|4098.1|4096.3|4076.7|4074.9|0
1591884900000|2020-06-11 14:15:00|4093|4091.2|4093|4091.2|4096.2|4094.4|4087.5|4085.7|0
1591885200000|2020-06-11 14:20:00|4092.9|4091.1|4088.9|4087.1|4097.7|4095.9|4084.9|4083.1|0
1591885500000|2020-06-11 14:25:00|4089.2|4087.4|4075.1|4073.3|4089.7|4087.9|4073.1|4071.3|0
1591885800000|2020-06-11 14:30:00|4074.9|4073.1|4092.2|4090.4|4094.6|4092.8|4074|4072.2|0
1591886100000|2020-06-11 14:35:00|4092.1|4090.3|4091.1|4089.3|4097.5|4095.7|4085.7|4083.9|0
1591886400000|2020-06-11 14:40:00|4091|4089.2|4082.8|4081|4094.5|4092.7|4082.8|4081|0
1591886700000|2020-06-11 14:45:00|4082.9|4081.1|4074.1|4072.3|4086.7|4084.9|4073.3|4071.5|0
1591887000000|2020-06-11 14:50:00|4074.2|4072.4|4070.4|4068.6|4078.7|4076.9|4070.2|4068.4|0
1591887300000|2020-06-11 14:55:00|4070.6|4068.8|4057|4055.2|4070.8|4069|4054.6|4052.8|0
1591887600000|2020-06-11 15:00:00|4057.1|4055.3|4047.2|4045.4|4057.1|4055.3|4043.5|4041.7|0
1591887900000|2020-06-11 15:05:00|4047.4|4045.6|4056.4|4054.6|4061.4|4059.6|4047.2|4045.4|0
1591888200000|2020-06-11 15:10:00|4056|4054.2|4051.4|4049.6|4060.1|4058.3|4050.1|4048.3|0
1591888500000|2020-06-11 15:15:00|4051.5|4049.7|4066.3|4064.5|4066.5|4064.7|4051.5|4049.7|0
1591888800000|2020-06-11 15:20:00|4065.8|4064|4065.4|4063.6|4072.3|4070.5|4062.3|4060.5|0
1591889100000|2020-06-11 15:25:00|4065.6|4063.8|4059.8|4058|4065.8|4064|4057.9|4056.1|0
1591889400000|2020-06-11 15:30:00|4059.6|4057.8|4052.7|4050.9|4062.4|4060.6|4051.7|4049.9|0
1591889700000|2020-06-11 15:35:00|4052.6|4050.8|4049.2|4047.4|4056.1|4054.3|4049.2|4047.4|0
1591890000000|2020-06-11 15:40:00|4049.3|4047.5|4049.3|4047.5|4049.9|4048.1|4042.8|4041|0
1591890300000|2020-06-11 15:45:00|4049.9|4048.1|4042.4|4040.6|4050.6|4048.8|4038.6|4036.8|0
1591890600000|2020-06-11 15:50:00|4042.5|4040.7|4048.6|4046.8|4051.3|4049.5|4039.9|4038.1|0
1591890900000|2020-06-11 15:55:00|4048.2|4046.4|4054.7|4052.9|4055|4053.2|4047|4045.2|0
1591891200000|2020-06-11 16:00:00|4054.5|4052.7|4049.3|4047.5|4054.5|4052.7|4044.6|4042.8|0
1591891500000|2020-06-11 16:05:00|4049|4047.2|4040.3|4038.5|4050.4|4048.6|4039.5|4037.7|0
1591891800000|2020-06-11 16:10:00|4040.5|4038.7|4033.5|4031.7|4042.2|4040.4|4032.4|4030.6|0
1591892100000|2020-06-11 16:15:00|4033.6|4031.8|4018.2|4016.4|4034.2|4032.4|4018|4016.2|0
1591892400000|2020-06-11 16:20:00|4018.4|4016.6|4021.8|4020|4025.3|4023.5|4018.3|4016.5|0
1591892700000|2020-06-11 16:25:00|4021.2|4019.4|4016.6|4014.8|4021.2|4019.4|4007.9|4006.1|0
1591893000000|2020-06-11 16:30:00|4016.1|4014.3|4028|4026.2|4031.2|4029.4|4016.1|4014.3|0
1591893300000|2020-06-11 16:35:00|4027.8|4026|4025.5|4023.7|4031.9|4030.1|4025.4|4023.6|0
1591893600000|2020-06-11 16:40:00|4025.4|4023.6|4017.3|4015.5|4029.7|4027.9|4016.1|4014.3|0
1591893900000|2020-06-11 16:45:00|4017.2|4015.4|4004.1|4002.3|4020.5|4018.7|4003.5|4001.7|0
1591894200000|2020-06-11 16:50:00|4004.9|4003.1|3991.5|3989.7|4004.9|4003.1|3991.3|3989.5|0
1591894500000|2020-06-11 16:55:00|3991.4|3989.6|3984.2|3982.4|4000.9|3999.1|3984.2|3982.4|0
1591894800000|2020-06-11 17:00:00|3985.4|3983.6|4009.1|4007.3|4009.6|4007.8|3982.8|3981|0
1591895100000|2020-06-11 17:05:00|4009|4007.2|4007.1|4005.3|4009|4007.2|4001.1|3999.3|0
1591895400000|2020-06-11 17:10:00|4007.2|4005.4|4018.4|4016.6|4018.4|4016.6|4001.3|3999.5|0
1591895700000|2020-06-11 17:15:00|4018.3|4016.5|4019.1|4017.3|4024.7|4022.9|4017.1|4015.3|0
1591896000000|2020-06-11 17:20:00|4018.8|4017|4026.3|4024.5|4026.9|4025.1|4018.8|4017|0
1591896300000|2020-06-11 17:25:00|4026.2|4024.4|4014.8|4013|4027.5|4025.7|4012.4|4010.6|0
1591896600000|2020-06-11 17:30:00|4014.9|4013.1|4021.7|4019.9|4024.1|4022.3|4011.4|4009.6|0
1591896900000|2020-06-11 17:35:00|4021.8|4020|4010.1|4008.3|4021.8|4020|4009.2|4007.4|0
1591897200000|2020-06-11 17:40:00|4010.4|4008.6|4003.8|4002|4012|4010.2|4003.7|4001.9|0
1591897500000|2020-06-11 17:45:00|4003.9|4002.1|4004.5|4002.7|4009|4007.2|4002|4000.2|0
1591897800000|2020-06-11 17:50:00|4004.6|4002.8|4012.1|4010.3|4012.1|4010.3|4002.4|4000.6|0
1591898100000|2020-06-11 17:55:00|4011.8|4010|4012.2|4010.4|4015.2|4013.4|4007.5|4005.7|0
1591898400000|2020-06-11 18:00:00|4012|4010.2|3996.2|3994.4|4012.2|4010.4|3995|3993.2|0
1591898700000|2020-06-11 18:05:00|3996.1|3994.3|3996.3|3994.5|4005.1|4003.3|3995.8|3994|0
1591899000000|2020-06-11 18:10:00|3996.2|3994.4|3987.3|3985.5|3999.8|3998|3985|3983.2|0
1591899300000|2020-06-11 18:15:00|3987.4|3985.6|3984.7|3982.9|3992.1|3990.3|3983.5|3981.7|0
1591899600000|2020-06-11 18:20:00|3984.5|3982.7|3992.8|3991|3993|3991.2|3982.8|3981|0
1591899900000|2020-06-11 18:25:00|3992|3990.2|3995.1|3993.3|4000.1|3998.3|3990.5|3988.7|0
1591900200000|2020-06-11 18:30:00|3995.3|3993.5|3988.6|3986.8|3999.8|3998|3985|3983.2|0
1591900500000|2020-06-11 18:35:00|3988.7|3986.9|3978.2|3976.4|3989.6|3987.8|3977.8|3976|0
1591900800000|2020-06-11 18:40:00|3978|3976.2|3971.7|3969.9|3982.8|3981|3968|3966.2|0
1591901100000|2020-06-11 18:45:00|3971.3|3969.5|3966.6|3964.8|3978.3|3976.5|3966.6|3964.8|0
1591901400000|2020-06-11 18:50:00|3966.3|3964.5|3959.3|3957.5|3970.2|3968.4|3959.2|3957.4|0
1591901700000|2020-06-11 18:55:00|3959.2|3957.4|3966.8|3965|3968|3966.2|3956.8|3955|0
1591902000000|2020-06-11 19:00:00|3966.6|3964.8|3979.1|3977.3|3979.1|3977.3|3960.7|3958.9|0
1591902300000|2020-06-11 19:05:00|3979|3977.2|3978.7|3976.9|3982.8|3981|3973.1|3971.3|0
1591902600000|2020-06-11 19:10:00|3978.2|3976.4|3968.5|3966.7|3984.8|3983|3966.8|3965|0
1591902900000|2020-06-11 19:15:00|3968.3|3966.5|3965.4|3963.6|3973.6|3971.8|3958.6|3956.8|0
1591903200000|2020-06-11 19:20:00|3965.5|3963.7|3949.5|3947.7|3965.5|3963.7|3949.2|3947.4|0
1591903500000|2020-06-11 19:25:00|3949.6|3947.8|3954.7|3952.9|3960.3|3958.5|3945.8|3944|0
1591903800000|2020-06-11 19:30:00|3952.4|3950.6|3956|3954.2|3960.4|3958.6|3945.5|3943.7|0
1591904100000|2020-06-11 19:35:00|3955.9|3954.1|3953.1|3951.3|3960|3958.2|3948.7|3946.9|0
1591904400000|2020-06-11 19:40:00|3952.8|3951|3978.7|3976.9|3979|3977.2|3952.4|3950.6|0
1591904700000|2020-06-11 19:45:00|3978.9|3977.1|3962|3960.2|3978.9|3977.1|3962|3960.2|0
1591905000000|2020-06-11 19:50:00|3962.7|3960.9|3956.8|3955|3962.7|3960.9|3953.4|3951.6|0
1591905300000|2020-06-11 19:55:00|3956.9|3955.1|3950.5|3948.7|3962.9|3961.1|3949.9|3948.1|0
1591905600000|2020-06-11 20:00:00|3951.1|3948.1|3958.7|3955.7|3963.9|3960.9|3950.5|3947.5|0
1591905900000|2020-06-11 20:05:00|3958.5|3955.5|3958|3955|3958.7|3955.7|3955.1|3952.1|0
1591906200000|2020-06-11 20:10:00|3957.7|3954.7|3960.1|3957.1|3960.1|3957.1|3957|3954|0
1591906500000|2020-06-11 20:15:00|3960|3957|3959.7|3956.7|3960|3957|3959|3956|0
1591906800000|2020-06-11 20:20:00|3959.8|3956.8|3961.3|3958.3|3962.4|3959.4|3959.2|3956.2|0
1591907100000|2020-06-11 20:25:00|3961.4|3958.4|3961.5|3958.5|3961.9|3958.9|3959.6|3956.6|0
1591907400000|2020-06-11 20:30:00|3961.4|3958.4|3958.3|3955.3|3961.8|3958.8|3957.9|3954.9|0
1591907700000|2020-06-11 20:35:00|3958.4|3955.4|3958.2|3955.2|3958.9|3955.9|3956.8|3953.8|0
1591908000000|2020-06-11 20:40:00|3958.1|3955.1|3958.8|3955.8|3958.9|3955.9|3957.7|3954.7|0
1591908300000|2020-06-11 20:45:00|3958.7|3955.7|3959.8|3956.8|3960.5|3957.5|3958|3955|0
1591908600000|2020-06-11 20:50:00|3959.6|3956.6|3963.1|3960.1|3963.7|3960.7|3959.2|3956.2|0
1591908900000|2020-06-11 20:55:00|3962.8|3959.8|3964.3|3961.3|3964.5|3961.5|3962.5|3959.5|0
1591909200000|2020-06-11 21:00:00|3964.5|3961.5|3963.8|3960.8|3965.1|3962.1|3963.8|3960.8|0
1591909500000|2020-06-11 21:05:00|3963.4|3960.4|3963.1|3960.1|3964|3961|3962.6|3959.6|0
1591909800000|2020-06-11 21:10:00|3963.3|3960.3|3962.3|3959.3|3963.3|3960.3|3960.9|3957.9|0
1591910100000|2020-06-11 21:15:00|3963.2|3960.2|3962.9|3959.9|3963.4|3960.4|3962.3|3959.3|0
1591910400000|2020-06-11 21:20:00|3963.1|3960.1|3963|3960|3963.6|3960.6|3962.2|3959.2|0
1591910700000|2020-06-11 21:25:00|3963.1|3960.1|3962|3959|3963.3|3960.3|3961.4|3958.4|0
1591911000000|2020-06-11 21:30:00|3961.8|3958.8|3964.2|3961.2|3964.2|3961.2|3961.8|3958.8|0
1591911300000|2020-06-11 21:35:00|3964.4|3961.4|3963.7|3960.7|3964.5|3961.5|3963|3960|0
1591911600000|2020-06-11 21:40:00|3963.5|3960.5|3964.3|3961.3|3964.3|3961.3|3963.5|3960.5|0
1591911900000|2020-06-11 21:45:00|3964.8|3961.8|3964.6|3961.6|3965.6|3962.6|3964.2|3961.2|0
1591912200000|2020-06-11 21:50:00|3964.5|3961.5|3963.3|3960.3|3964.6|3961.6|3962.9|3959.9|0
1591912500000|2020-06-11 21:55:00|3963.2|3960.2|3965|3962|3965|3962|3963|3960|0
1591912800000|2020-06-11 22:00:00|3964.6|3961.6|3961.8|3958.8|3964.6|3961.6|3961.3|3958.3|0
1591913100000|2020-06-11 22:05:00|3962.1|3959.1|3959.4|3956.4|3962.1|3959.1|3958.3|3955.3|0
1591913400000|2020-06-11 22:10:00|3959.7|3956.7|3963.2|3960.2|3963.2|3960.2|3959.4|3956.4|0
1591913700000|2020-06-11 22:15:00|3963|3960|3962.5|3959.5|3963.6|3960.6|3961.8|3958.8|0
1591914000000|2020-06-11 22:20:00|3962.7|3959.7|3962.1|3959.1|3962.7|3959.7|3961.6|3958.6|0
1591914300000|2020-06-11 22:25:00|3962.2|3959.2|3960.4|3957.4|3962.3|3959.3|3959.9|3956.9|0
1591914600000|2020-06-11 22:30:00|3960.6|3957.6|3959.7|3956.7|3961|3958|3959.6|3956.6|0
1591914900000|2020-06-11 22:35:00|3959.8|3956.8|3959.9|3956.9|3960.3|3957.3|3958.9|3955.9|0
1591915200000|2020-06-11 22:40:00|3959.8|3956.8|3961.7|3958.7|3961.8|3958.8|3959.8|3956.8|0
1591915500000|2020-06-11 22:45:00|3961.8|3958.8|3965.3|3962.3|3965.6|3962.6|3961.8|3958.8|0
1591915800000|2020-06-11 22:50:00|3965.4|3962.4|3964.9|3961.9|3966.2|3963.2|3964|3961|0
1591916100000|2020-06-11 22:55:00|3964.2|3961.2|3968.9|3965.9|3968.9|3965.9|3964.1|3961.1|0
1591916400000|2020-06-11 23:00:00|3969|3966|3970.2|3967.2|3970.7|3967.7|3968.6|3965.6|0
1591916700000|2020-06-11 23:05:00|3970.4|3967.4|3969.6|3966.6|3970.4|3967.4|3968.1|3965.1|0
1591917000000|2020-06-11 23:10:00|3969.5|3966.5|3971.3|3968.3|3971.6|3968.6|3968.8|3965.8|0
1591917300000|2020-06-11 23:15:00|3971.5|3968.5|3970.2|3967.2|3971.8|3968.8|3969.6|3966.6|0
1591917600000|2020-06-11 23:20:00|3970.1|3967.1|3969.6|3966.6|3970.6|3967.6|3969.3|3966.3|0
1591917900000|2020-06-11 23:25:00|3969.7|3966.7|3970.5|3967.5|3970.6|3967.6|3968.8|3965.8|0
1591918200000|2020-06-11 23:30:00|3970.1|3967.1|3973|3970|3973.3|3970.3|3970|3967|0
1591918500000|2020-06-11 23:35:00|3973.1|3970.1|3976.3|3973.3|3976.8|3973.8|3973|3970|0
1591918800000|2020-06-11 23:40:00|3976.1|3973.1|3979.9|3976.9|3979.9|3976.9|3976|3973|0
1591919100000|2020-06-11 23:45:00|3980.5|3977.5|3981.7|3978.7|3981.9|3978.9|3978|3975|0
1591919400000|2020-06-11 23:50:00|3981.8|3978.8|3987.2|3984.2|3987.3|3984.3|3981.6|3978.6|0
1591919700000|2020-06-11 23:55:00|3987.3|3984.3|3989.9|3984.9|3990.3|3986|3986.6|3983.6|0
1591920000000|2020-06-12 00:00:00|3989.1|3984.1|3989.2|3984.2|3994.6|3989.6|3986.6|3981.6|0
1591920300000|2020-06-12 00:05:00|3988.9|3983.9|3984.8|3979.8|3989.5|3984.5|3982.5|3977.5|0
1591920600000|2020-06-12 00:10:00|3984.7|3979.7|3976.6|3971.6|3985.3|3980.3|3972.2|3967.2|0
1591920900000|2020-06-12 00:15:00|3976.7|3971.7|3983.1|3978.1|3984|3979|3971.2|3966.2|0
1591921200000|2020-06-12 00:20:00|3982.7|3977.7|3989.7|3984.7|3990.6|3985.6|3982.2|3977.2|0
1591921500000|2020-06-12 00:25:00|3989.5|3984.5|3990.6|3985.6|3991.6|3986.6|3987|3982|0
1591921800000|2020-06-12 00:30:00|3990.7|3985.7|3986.4|3981.4|3991.1|3986.1|3984.6|3979.6|0
1591922100000|2020-06-12 00:35:00|3986.9|3981.9|3985|3980|3987.7|3982.7|3981.1|3976.1|0
1591922400000|2020-06-12 00:40:00|3985.1|3980.1|3980.4|3975.4|3986.5|3981.5|3978.1|3973.1|0
1591922700000|2020-06-12 00:45:00|3979.5|3974.5|3975.8|3970.8|3980.3|3975.3|3975.4|3970.4|0
1591923000000|2020-06-12 00:50:00|3975.7|3970.7|3973.2|3968.2|3977.9|3972.9|3972.9|3967.9|0
1591923300000|2020-06-12 00:55:00|3973.1|3968.1|3974.7|3969.7|3974.9|3969.9|3971.4|3966.4|0
1591923600000|2020-06-12 01:00:00|3974.4|3969.4|3960.6|3955.6|3976.1|3971.1|3959.4|3954.4|0
1591923900000|2020-06-12 01:05:00|3960.4|3955.4|3962.9|3957.9|3970.8|3965.8|3958|3953|0
1591924200000|2020-06-12 01:10:00|3962.8|3957.8|3974.6|3969.6|3975.5|3970.5|3962.8|3957.8|0
1591924500000|2020-06-12 01:15:00|3975|3970|3977|3972|3979.9|3974.9|3975|3970|0
1591924800000|2020-06-12 01:20:00|3976.9|3971.9|3980.1|3975.1|3981.6|3976.6|3975.7|3970.7|0
1591925100000|2020-06-12 01:25:00|3980.2|3975.2|3983.6|3978.6|3984.8|3979.8|3978.7|3973.7|0
1591925400000|2020-06-12 01:30:00|3983.9|3978.9|3988.2|3983.2|3988.4|3983.4|3982.5|3977.5|0
1591925700000|2020-06-12 01:35:00|3988.3|3983.3|3991|3986|3991.5|3986.5|3986.4|3981.4|0
1591926000000|2020-06-12 01:40:00|3991.1|3986.1|3988|3983|3991.2|3986.2|3985.3|3980.3|0
1591926300000|2020-06-12 01:45:00|3987.9|3982.9|3984.2|3979.2|3987.9|3982.9|3983.9|3978.9|0
1591926600000|2020-06-12 01:50:00|3984.1|3979.1|3994.6|3989.6|3994.8|3989.8|3984.1|3979.1|0
1591926900000|2020-06-12 01:55:00|3994.7|3989.7|3994.6|3989.6|3995.3|3990.3|3990.7|3985.7|0
1591927200000|2020-06-12 02:00:00|3994.3|3989.3|3993.7|3988.7|3994.8|3989.8|3990.3|3985.3|0
1591927500000|2020-06-12 02:05:00|3993.4|3988.4|3993.7|3988.7|3994.5|3989.5|3991.1|3986.1|0
1591927800000|2020-06-12 02:10:00|3994|3989|4003.6|3998.6|4004.4|3999.4|3994|3989|0
1591928100000|2020-06-12 02:15:00|4003.5|3998.5|4005.4|4000.4|4006.5|4001.5|4000.3|3995.3|0
1591928400000|2020-06-12 02:20:00|4005.3|4000.3|4002.5|3997.5|4007.1|4002.1|4001.7|3996.7|0
1591928700000|2020-06-12 02:25:00|4001.9|3996.9|4000.4|3995.4|4001.9|3996.9|3998.7|3993.7|0
1591929000000|2020-06-12 02:30:00|4000.2|3995.2|4005.3|4000.3|4006.2|4001.2|3999.7|3994.7|0
1591929300000|2020-06-12 02:35:00|4005.8|4000.8|4004.8|3999.8|4007.1|4002.1|4001.7|3996.7|0
1591929600000|2020-06-12 02:40:00|4004.7|3999.7|4003.3|3998.3|4006.3|4001.3|4002.6|3997.6|0
1591929900000|2020-06-12 02:45:00|4003.5|3998.5|4006.5|4001.5|4009.8|4004.8|4003.5|3998.5|0
1591930200000|2020-06-12 02:50:00|4006.4|4001.4|4004.7|3999.7|4007.3|4002.3|4003|3998|0
1591930500000|2020-06-12 02:55:00|4004.3|3999.3|4000.9|3995.9|4004.3|3999.3|3999.1|3994.1|0
1591930800000|2020-06-12 03:00:00|4001|3996|3994.4|3989.4|4002.7|3997.7|3994.2|3989.2|0
1591931100000|2020-06-12 03:05:00|3994.8|3989.8|3995.4|3990.4|3996.3|3991.3|3991.9|3986.9|0
1591931400000|2020-06-12 03:10:00|3995.3|3990.3|3995.2|3990.2|3997.5|3992.5|3993.3|3988.3|0
1591931700000|2020-06-12 03:15:00|3995|3990|3995.6|3990.6|3998.2|3993.2|3994.6|3989.6|0
1591932000000|2020-06-12 03:20:00|3996.1|3991.1|3996.9|3991.9|3997.1|3992.1|3992.8|3987.8|0
1591932300000|2020-06-12 03:25:00|3997|3992|4001.3|3996.3|4003.3|3998.3|3995.5|3990.5|0
1591932600000|2020-06-12 03:30:00|4000.8|3995.8|4003.6|3998.6|4004.1|3999.1|4000.1|3995.1|0
1591932900000|2020-06-12 03:35:00|4003.7|3998.7|4003.8|3998.8|4004.5|3999.5|4001.6|3996.6|0
1591933200000|2020-06-12 03:40:00|4003.7|3998.7|4003.8|3998.8|4004.3|3999.3|4002.6|3997.6|0
1591933500000|2020-06-12 03:45:00|4003.9|3998.9|4007.8|4002.8|4009.3|4004.3|4003.8|3998.8|0
1591933800000|2020-06-12 03:50:00|4007.9|4002.9|4008.3|4003.3|4009.8|4004.8|4007.5|4002.5|0
1591934100000|2020-06-12 03:55:00|4008.5|4003.5|4008.2|4003.2|4009.7|4004.7|4007.4|4002.4|0
1591934400000|2020-06-12 04:00:00|4008.4|4003.4|4015|4010|4017.2|4012.2|4007.9|4002.9|0
1591934700000|2020-06-12 04:05:00|4014.9|4009.9|4016.5|4011.5|4016.8|4011.8|4014.8|4009.8|0
1591935000000|2020-06-12 04:10:00|4016.6|4011.6|4014.5|4009.5|4017.6|4012.6|4013.8|4008.8|0
1591935300000|2020-06-12 04:15:00|4014.4|4009.4|4016.3|4011.3|4017.2|4012.2|4014.3|4009.3|0
1591935600000|2020-06-12 04:20:00|4016.4|4011.4|4013.4|4008.4|4016.9|4011.9|4011.8|4006.8|0
1591935900000|2020-06-12 04:25:00|4013.7|4008.7|4013|4008|4014.2|4009.2|4010.6|4005.6|0
1591936200000|2020-06-12 04:30:00|4013.1|4008.1|4013.6|4008.6|4014.7|4009.7|4011.5|4006.5|0
1591936500000|2020-06-12 04:35:00|4013.7|4008.7|4011.4|4006.4|4014.3|4009.3|4009.5|4004.5|0
1591936800000|2020-06-12 04:40:00|4011.8|4006.8|4009.7|4004.7|4011.9|4006.9|4009.5|4004.5|0
1591937100000|2020-06-12 04:45:00|4009.8|4004.8|4004.1|3999.1|4009.8|4004.8|4001.5|3996.5|0
1591937400000|2020-06-12 04:50:00|4004|3999|4007.1|4002.1|4007.1|4002.1|4003.7|3998.7|0
1591937700000|2020-06-12 04:55:00|4007|4002|4010|4005|4010.3|4005.3|4007|4002|0
1591938000000|2020-06-12 05:00:00|4009.9|4004.9|4010.4|4005.4|4012.2|4007.2|4008|4003|0
1591938300000|2020-06-12 05:05:00|4010.5|4005.5|4006.3|4001.3|4010.8|4005.8|4006.2|4001.2|0
1591938600000|2020-06-12 05:10:00|4006.2|4001.2|4004.9|3999.9|4008.3|4003.3|4004.9|3999.9|0
1591938900000|2020-06-12 05:15:00|4004.8|3999.8|4004.1|3999.1|4004.9|3999.9|3999.6|3994.6|0
1591939200000|2020-06-12 05:20:00|4004.2|3999.2|4009.8|4004.8|4010|4005|4003.2|3998.2|0
1591939500000|2020-06-12 05:25:00|4009.9|4004.9|4007.9|4002.9|4010.1|4005.1|4007.1|4002.1|0
1591939800000|2020-06-12 05:30:00|4007.8|4002.8|4007.4|4002.4|4008.5|4003.5|4006|4001|0
1591940100000|2020-06-12 05:35:00|4007.3|4002.3|4006.9|4001.9|4008.1|4003.1|4003.3|3998.3|0
1591940400000|2020-06-12 05:40:00|4007.1|4002.1|4006.3|4001.3|4007.1|4002.1|4002.6|3997.6|0
1591940700000|2020-06-12 05:45:00|4006.1|4001.1|4007.3|4002.3|4007.4|4002.4|4005|4000|0
1591941000000|2020-06-12 05:50:00|4007.2|4002.2|4012.3|4007.3|4012.6|4007.6|4005.2|4000.2|0
1591941300000|2020-06-12 05:55:00|4012.1|4007.1|4013.2|4008.2|4014.3|4009.3|4010.7|4005.7|0
1591941600000|2020-06-12 06:00:00|4012.7|4007.7|4015.3|4010.3|4015.6|4010.6|4010.4|4005.4|0
1591941900000|2020-06-12 06:05:00|4015.4|4010.4|4016.1|4011.1|4016.4|4011.4|4010.1|4005.1|0
1591942200000|2020-06-12 06:10:00|4016.3|4011.3|4014.4|4009.4|4017.1|4012.1|4014.4|4009.4|0
1591942500000|2020-06-12 06:15:00|4014|4009|4008.2|4003.2|4015.1|4010.1|4007.5|4002.5|0
1591942800000|2020-06-12 06:20:00|4008.1|4003.1|3999.1|3994.1|4008.9|4003.9|3996.1|3991.1|0
1591943100000|2020-06-12 06:25:00|3999|3994|4000.4|3995.4|4000.4|3995.4|3994.7|3989.7|0
1591943400000|2020-06-12 06:30:00|4000.6|3995.6|4005.6|4000.6|4007.6|4002.6|3999.4|3994.4|0
1591943700000|2020-06-12 06:35:00|4005.8|4000.8|4006.2|4001.2|4007.2|4002.2|4000|3995|0
1591944000000|2020-06-12 06:40:00|4006.1|4001.1|4003.4|3998.4|4008|4003|4001.3|3996.3|0
1591944300000|2020-06-12 06:45:00|4003.6|3998.6|4002.5|3997.5|4005.9|4000.9|4001.4|3996.4|0
1591944600000|2020-06-12 06:50:00|4002.6|3997.6|3988.8|3983.8|4002.7|3997.7|3988.7|3983.7|0
1591944900000|2020-06-12 06:55:00|3988.7|3983.7|3984.9|3979.9|3994.8|3989.8|3984.6|3979.6|0
1591945200000|2020-06-12 07:00:00|3985.2|3980.2|3992.4|3987.4|3997.6|3992.6|3985.2|3980.2|0
1591945500000|2020-06-12 07:05:00|3992.3|3987.3|3997.8|3992.8|3998.7|3993.7|3988.2|3983.2|0
1591945800000|2020-06-12 07:10:00|3997.9|3992.9|4014.1|4009.1|4015|4010|3997.7|3992.7|0
1591946100000|2020-06-12 07:15:00|4013.9|4008.9|4008.2|4003.2|4018.9|4013.9|4006.7|4001.7|0
1591946400000|2020-06-12 07:20:00|4007.9|4002.9|4007.5|4002.5|4012.7|4007.7|4006.8|4001.8|0
1591946700000|2020-06-12 07:25:00|4007.4|4002.4|3998.4|3993.4|4007.5|4002.5|3998.3|3993.3|0
1591947000000|2020-06-12 07:30:00|3998.3|3993.3|3995.5|3990.5|4001|3996|3994.4|3989.4|0
1591947300000|2020-06-12 07:35:00|3995.3|3990.3|3989.5|3984.5|3995.3|3990.3|3983.9|3978.9|0
1591947600000|2020-06-12 07:40:00|3989.6|3984.6|3989.1|3984.1|3993.9|3988.9|3987.6|3982.6|0
1591947900000|2020-06-12 07:45:00|3989|3984|3994.3|3989.3|3997.7|3992.7|3986|3981|0
1591948200000|2020-06-12 07:50:00|3994.4|3989.4|3996.4|3991.4|3996.6|3991.6|3990.1|3985.1|0
1591948500000|2020-06-12 07:55:00|3996.5|3991.5|3992.5|3987.5|4000.2|3995.2|3992|3987|0
1591948800000|2020-06-12 08:00:00|3992.6|3987.6|3994.7|3991.7|3996.3|3993.3|3986|3983|0
1591949100000|2020-06-12 08:05:00|3994.3|3991.3|4007.1|4004.1|4007.4|4004.4|3994.3|3991.3|0
1591949400000|2020-06-12 08:10:00|4007|4004|4010.6|4007.6|4011.2|4008.2|4005.9|4002.9|0
1591949700000|2020-06-12 08:15:00|4010.1|4007.1|4013.5|4010.5|4015.4|4012.4|4007.7|4004.7|0
1591950000000|2020-06-12 08:20:00|4013.6|4010.6|4018.4|4015.4|4020.8|4017.8|4013.6|4010.6|0
1591950300000|2020-06-12 08:25:00|4018.7|4015.7|4021.4|4018.4|4022.5|4019.5|4018.7|4015.7|0
1591950600000|2020-06-12 08:30:00|4021.6|4018.6|4020|4017|4022.8|4019.8|4018.7|4015.7|0
1591950900000|2020-06-12 08:35:00|4020.1|4017.1|4022.2|4019.2|4022.2|4019.2|4019.7|4016.7|0
1591951200000|2020-06-12 08:40:00|4022.7|4019.7|4025.8|4022.8|4027.5|4024.5|4022.2|4019.2|0
1591951500000|2020-06-12 08:45:00|4025.7|4022.7|4028.7|4025.7|4030.6|4027.6|4024.9|4021.9|0
1591951800000|2020-06-12 08:50:00|4031|4028|4032.2|4029.2|4034.1|4031.1|4028.9|4025.9|0
1591952100000|2020-06-12 08:55:00|4033.4|4030.4|4033|4030|4033.8|4030.8|4032.1|4029.1|0
1591952400000|2020-06-12 09:00:00|4033.1|4030.1|4025.5|4022.5|4034.9|4031.9|4024.6|4021.6|0
1591952700000|2020-06-12 09:05:00|4025.7|4022.7|4024.6|4021.6|4027.2|4024.2|4024.6|4021.6|0
1591953000000|2020-06-12 09:10:00|4025|4022|4027.6|4024.6|4029.8|4026.8|4025|4022|0
1591953300000|2020-06-12 09:15:00|4027.5|4024.5|4031|4028|4031.2|4028.2|4027.2|4024.2|0
1591953600000|2020-06-12 09:20:00|4031.1|4028.1|4031.5|4028.5|4032|4029|4029.4|4026.4|0
1591953900000|2020-06-12 09:25:00|4031.9|4028.9|4032.3|4029.3|4032.3|4029.3|4029.7|4026.7|0
1591954200000|2020-06-12 09:30:00|4031.2|4028.2|4027.7|4024.7|4032|4029|4027.6|4024.6|0
1591954500000|2020-06-12 09:35:00|4028.2|4025.2|4024.3|4021.3|4028.3|4025.3|4023.1|4020.1|0
1591954800000|2020-06-12 09:40:00|4023.3|4020.3|4023.9|4020.9|4025.6|4022.6|4022.2|4019.2|0
1591955100000|2020-06-12 09:45:00|4023.8|4020.8|4029|4026|4030.3|4027.3|4023.8|4020.8|0
1591955400000|2020-06-12 09:50:00|4029.6|4026.6|4029.3|4026.3|4030|4027|4027.1|4024.1|0
1591955700000|2020-06-12 09:55:00|4029.6|4026.6|4028.3|4025.3|4032.4|4029.4|4026.6|4023.6|0
1591956000000|2020-06-12 10:00:00|4028.4|4025.4|4030.3|4027.3|4030.5|4027.5|4027.2|4024.2|0
1591956300000|2020-06-12 10:05:00|4030.4|4027.4|4031|4028|4033.5|4030.5|4030.3|4027.3|0
1591956600000|2020-06-12 10:10:00|4030.8|4027.8|4032.3|4029.3|4032.6|4029.6|4030.8|4027.8|0
1591956900000|2020-06-12 10:15:00|4032.2|4029.2|4033.1|4030.1|4033.3|4030.3|4032|4029|0
1591957200000|2020-06-12 10:20:00|4033.2|4030.2|4030.6|4027.6|4033.2|4030.2|4030.4|4027.4|0
1591957500000|2020-06-12 10:25:00|4030.5|4027.5|4027.1|4024.1|4030.5|4027.5|4026.8|4023.8|0
1591957800000|2020-06-12 10:30:00|4026.9|4023.9|4023.8|4020.8|4027.5|4024.5|4023.2|4020.2|0
1591958100000|2020-06-12 10:35:00|4023.6|4020.6|4017.4|4014.4|4023.6|4020.6|4017.2|4014.2|0
1591958400000|2020-06-12 10:40:00|4017.6|4014.6|4016.7|4013.7|4017.6|4014.6|4015.8|4012.8|0
1591958700000|2020-06-12 10:45:00|4016.1|4013.1|4011.9|4008.9|4016.1|4013.1|4010.6|4007.6|0
1591959000000|2020-06-12 10:50:00|4011.3|4008.3|4009.6|4006.6|4012.9|4009.9|4008.8|4005.8|0
1591959300000|2020-06-12 10:55:00|4010.4|4007.4|4009.8|4006.8|4012.5|4009.5|4009.3|4006.3|0
1591959600000|2020-06-12 11:00:00|4009.7|4006.7|4018.1|4015.1|4018.4|4015.4|4009.7|4006.7|0
1591959900000|2020-06-12 11:05:00|4018.4|4015.4|4022.4|4019.4|4022.7|4019.7|4017.6|4014.6|0
1591960200000|2020-06-12 11:10:00|4022.5|4019.5|4024.7|4021.7|4025.5|4022.5|4022.5|4019.5|0
1591960500000|2020-06-12 11:15:00|4024.8|4021.8|4029.4|4026.4|4030.6|4027.6|4024.4|4021.4|0
1591960800000|2020-06-12 11:20:00|4029.3|4026.3|4025.4|4022.4|4030|4027|4025.3|4022.3|0
1591961100000|2020-06-12 11:25:00|4025.3|4022.3|4021.7|4018.7|4025.7|4022.7|4021.7|4018.7|0
1591961400000|2020-06-12 11:30:00|4021.6|4018.6|4026.3|4023.3|4026.8|4023.8|4021.4|4018.4|0
1591961700000|2020-06-12 11:35:00|4026.2|4023.2|4022.9|4019.9|4026.3|4023.3|4022.8|4019.8|0
1591962000000|2020-06-12 11:40:00|4023|4020|4024.5|4021.5|4025.5|4022.5|4022.3|4019.3|0
1591962300000|2020-06-12 11:45:00|4024.4|4021.4|4025.7|4022.7|4027.4|4024.4|4023.7|4020.7|0
1591962600000|2020-06-12 11:50:00|4025.6|4022.6|4025|4022|4025.6|4022.6|4024.1|4021.1|0
1591962900000|2020-06-12 11:55:00|4024.7|4021.7|4021.9|4018.9|4024.8|4021.8|4021.6|4018.6|0
1591963200000|2020-06-12 12:00:00|4021.5|4018.5|4018.1|4015.1|4021.9|4018.9|4015.8|4012.8|0
1591963500000|2020-06-12 12:05:00|4017.9|4014.9|4015.1|4012.1|4018|4015|4014.7|4011.7|0
1591963800000|2020-06-12 12:10:00|4015|4012|4010.2|4007.2|4017|4014|4010.2|4007.2|0
1591964100000|2020-06-12 12:15:00|4010.1|4007.1|4008.9|4005.9|4010.3|4007.3|4005.5|4002.5|0
1591964400000|2020-06-12 12:20:00|4008.8|4005.8|4014.2|4011.2|4014.3|4011.3|4008.7|4005.7|0
1591964700000|2020-06-12 12:25:00|4014.3|4011.3|4012.6|4009.6|4015.5|4012.5|4012.4|4009.4|0
1591965000000|2020-06-12 12:30:00|4012.7|4009.7|4015.3|4012.3|4015.5|4012.5|4012.7|4009.7|0
1591965300000|2020-06-12 12:35:00|4015.4|4012.4|4018.8|4015.8|4019|4016|4015.3|4012.3|0
1591965600000|2020-06-12 12:40:00|4018.9|4015.9|4023.7|4020.7|4024.2|4021.2|4018.8|4015.8|0
1591965900000|2020-06-12 12:45:00|4023.8|4020.8|4023.8|4020.8|4024.8|4021.8|4023|4020|0
1591966200000|2020-06-12 12:50:00|4023.9|4020.9|4022.2|4019.2|4024.6|4021.6|4021.2|4018.2|0
1591966500000|2020-06-12 12:55:00|4022.1|4019.1|4020.9|4017.9|4022.8|4019.8|4020.6|4017.6|0
1591966800000|2020-06-12 13:00:00|4021|4018|4026.4|4023.4|4026.6|4023.6|4021|4018|0
1591967100000|2020-06-12 13:05:00|4026.3|4023.3|4027|4024|4027|4024|4025.4|4022.4|0
1591967400000|2020-06-12 13:10:00|4026.9|4023.9|4031.4|4028.4|4031.5|4028.5|4026.5|4023.5|0
1591967700000|2020-06-12 13:15:00|4031.3|4028.3|4029.1|4026.1|4032.3|4029.3|4028.4|4025.4|0
1591968000000|2020-06-12 13:20:00|4029|4026|4030.6|4027.6|4030.9|4027.9|4028.9|4025.9|0
1591968300000|2020-06-12 13:25:00|4030.7|4027.7|4036.1|4033.1|4038.1|4035.1|4030.7|4027.7|0
1591968600000|2020-06-12 13:30:00|4034.5|4031.5|4032|4030.2|4036.6|4033.6|4016.1|4014.3|0
1591968900000|2020-06-12 13:35:00|4031|4029.2|4039.7|4037.9|4043.5|4041.7|4029.1|4027.3|0
1591969200000|2020-06-12 13:40:00|4039.6|4037.8|4051.1|4049.3|4057.5|4055.7|4039.6|4037.8|0
1591969500000|2020-06-12 13:45:00|4051.4|4049.6|4041.5|4039.7|4055.9|4054.1|4040.2|4038.4|0
1591969800000|2020-06-12 13:50:00|4041.6|4039.8|4040.9|4039.1|4050.1|4048.3|4040.4|4038.6|0
1591970100000|2020-06-12 13:55:00|4040.7|4038.9|4034.9|4033.1|4044.9|4043.1|4033.8|4032|0
1591970400000|2020-06-12 14:00:00|4035|4033.2|4038.5|4036.7|4043.9|4042.1|4030.5|4028.7|0
1591970700000|2020-06-12 14:05:00|4038|4036.2|4031.8|4030|4038|4036.2|4028|4026.2|0
1591971000000|2020-06-12 14:10:00|4032|4030.2|4019.1|4017.3|4039.1|4037.3|4019|4017.2|0
1591971300000|2020-06-12 14:15:00|4018.6|4016.8|4007.6|4005.8|4019.8|4018|4007.6|4005.8|0
1591971600000|2020-06-12 14:20:00|4007.7|4005.9|4021.7|4019.9|4025|4023.2|4007.7|4005.9|0
1591971900000|2020-06-12 14:25:00|4021.8|4020|4003.1|4001.3|4023.8|4022|4003.1|4001.3|0
1591972200000|2020-06-12 14:30:00|4003.3|4001.5|4008.5|4006.7|4011|4009.2|4002.9|4001.1|0
1591972500000|2020-06-12 14:35:00|4008.4|4006.6|3985.6|3983.8|4009.6|4007.8|3984.1|3982.3|0
1591972800000|2020-06-12 14:40:00|3985|3983.2|3995.4|3993.6|3998|3996.2|3984.9|3983.1|0
1591973100000|2020-06-12 14:45:00|3995.2|3993.4|3993.3|3991.5|4002.8|4001|3989.4|3987.6|0
1591973400000|2020-06-12 14:50:00|3993.4|3991.6|3971.9|3970.1|3993.4|3991.6|3967.4|3965.6|0
1591973700000|2020-06-12 14:55:00|3972.3|3970.5|3955.2|3953.4|3978|3976.2|3954.9|3953.1|0
1591974000000|2020-06-12 15:00:00|3955.3|3953.5|3940.3|3938.5|3963.7|3961.9|3940|3938.2|0
1591974300000|2020-06-12 15:05:00|3940|3938.2|3971.3|3969.5|3974.1|3972.3|3939.8|3938|0
1591974600000|2020-06-12 15:10:00|3971.2|3969.4|3958.2|3956.4|3971.5|3969.7|3958.2|3956.4|0
1591974900000|2020-06-12 15:15:00|3958.1|3956.3|3935.4|3933.6|3968.8|3967|3934.1|3932.3|0
1591975200000|2020-06-12 15:20:00|3935.5|3933.7|3927.7|3925.9|3949.6|3947.8|3924.4|3922.6|0
1591975500000|2020-06-12 15:25:00|3927.9|3926.1|3947.7|3945.9|3955|3953.2|3927.9|3926.1|0
1591975800000|2020-06-12 15:30:00|3947.9|3946.1|3960.5|3958.7|3960.8|3959|3939.1|3937.3|0
1591976100000|2020-06-12 15:35:00|3960.7|3958.9|3972.7|3970.9|3975.7|3973.9|3960.7|3958.9|0
1591976400000|2020-06-12 15:40:00|3972.6|3970.8|3960.6|3958.8|3974.2|3972.4|3958.9|3957.1|0
1591976700000|2020-06-12 15:45:00|3961.9|3960.1|3977.6|3975.8|3979.9|3978.1|3959.7|3957.9|0
1591977000000|2020-06-12 15:50:00|3977.3|3975.5|3977.6|3975.8|3979.5|3977.7|3967.9|3966.1|0
1591977300000|2020-06-12 15:55:00|3977.7|3975.9|3988|3986.2|3988.2|3986.4|3976.3|3974.5|0
1591977600000|2020-06-12 16:00:00|3987.9|3986.1|3991.8|3990|3992.3|3990.5|3980.2|3978.4|0
1591977900000|2020-06-12 16:05:00|3991.9|3990.1|3987.6|3985.8|3995|3993.2|3987.6|3985.8|0
1591978200000|2020-06-12 16:10:00|3987.4|3985.6|3980.1|3978.3|3987.4|3985.6|3974.4|3972.6|0
1591978500000|2020-06-12 16:15:00|3980.4|3978.6|3987.1|3985.3|3990.1|3988.3|3976.6|3974.8|0
1591978800000|2020-06-12 16:20:00|3986.8|3985|3976.8|3975|3990.5|3988.7|3976|3974.2|0
1591979100000|2020-06-12 16:25:00|3976.4|3974.6|3973.8|3972|3978.7|3976.9|3966.5|3964.7|0
1591979400000|2020-06-12 16:30:00|3973.5|3971.7|3959.3|3957.5|3973.8|3972|3957|3955.2|0
1591979700000|2020-06-12 16:35:00|3958.8|3957|3957.9|3956.1|3963.2|3961.4|3956.3|3954.5|0
1591980000000|2020-06-12 16:40:00|3958.1|3956.3|3958.3|3956.5|3966|3964.2|3956.7|3954.9|0
1591980300000|2020-06-12 16:45:00|3958.4|3956.6|3954|3952.2|3960.7|3958.9|3950.9|3949.1|0
1591980600000|2020-06-12 16:50:00|3954.1|3952.3|3968.2|3966.4|3968.2|3966.4|3954.1|3952.3|0
1591980900000|2020-06-12 16:55:00|3967.8|3966|3969.6|3967.8|3972.4|3970.6|3964.3|3962.5|0
1591981200000|2020-06-12 17:00:00|3970.5|3968.7|3950.5|3948.7|3972|3970.2|3950.5|3948.7|0
1591981500000|2020-06-12 17:05:00|3950.6|3948.8|3954.1|3952.3|3956.8|3955|3948.3|3946.5|0
1591981800000|2020-06-12 17:10:00|3954.2|3952.4|3951.8|3950|3954.2|3952.4|3945.5|3943.7|0
1591982100000|2020-06-12 17:15:00|3951.9|3950.1|3948|3946.2|3953|3951.2|3943.9|3942.1|0
1591982400000|2020-06-12 17:20:00|3947.7|3945.9|3942.3|3940.5|3954.9|3953.1|3938.6|3936.8|0
1591982700000|2020-06-12 17:25:00|3941.9|3940.1|3945.2|3943.4|3951.4|3949.6|3941.5|3939.7|0
1591983000000|2020-06-12 17:30:00|3945.8|3944|3930.9|3929.1|3949.4|3947.6|3930.8|3929|0
1591983300000|2020-06-12 17:35:00|3931.1|3929.3|3928.1|3926.3|3938.8|3937|3922.2|3920.4|0
1591983600000|2020-06-12 17:40:00|3927.5|3925.7|3925.5|3923.7|3934.8|3933|3921.7|3919.9|0
1591983900000|2020-06-12 17:45:00|3925.4|3923.6|3911.4|3909.6|3926.2|3924.4|3908.5|3906.7|0
1591984200000|2020-06-12 17:50:00|3912.1|3910.3|3907.9|3906.1|3916.2|3914.4|3901.6|3899.8|0
1591984500000|2020-06-12 17:55:00|3908.5|3906.7|3902.8|3901|3921.7|3919.9|3902.1|3900.3|0
1591984800000|2020-06-12 18:00:00|3902.9|3901.1|3915.1|3913.3|3924.3|3922.5|3900.1|3898.3|0
1591985100000|2020-06-12 18:05:00|3915|3913.2|3905.3|3903.5|3915.2|3913.4|3900.8|3899|0
1591985400000|2020-06-12 18:10:00|3906.1|3904.3|3922.1|3920.3|3929.6|3927.8|3906.1|3904.3|0
1591985700000|2020-06-12 18:15:00|3922.4|3920.6|3913.2|3911.4|3926.1|3924.3|3913.2|3911.4|0
1591986000000|2020-06-12 18:20:00|3913.5|3911.7|3919.1|3917.3|3922.2|3920.4|3911|3909.2|0
1591986300000|2020-06-12 18:25:00|3919.2|3917.4|3932.7|3930.9|3933.1|3931.3|3919.2|3917.4|0
1591986600000|2020-06-12 18:30:00|3932.8|3931|3940.7|3938.9|3949.3|3947.5|3930.8|3929|0
1591986900000|2020-06-12 18:35:00|3941.3|3939.5|3932.4|3930.6|3945.3|3943.5|3932|3930.2|0
1591987200000|2020-06-12 18:40:00|3932.6|3930.8|3926.8|3925|3939.1|3937.3|3921.1|3919.3|0
1591987500000|2020-06-12 18:45:00|3926.9|3925.1|3934.9|3933.1|3942|3940.2|3926.9|3925.1|0
1591987800000|2020-06-12 18:50:00|3935.1|3933.3|3944.3|3942.5|3944.3|3942.5|3930.2|3928.4|0
1591988100000|2020-06-12 18:55:00|3944.2|3942.4|3945.2|3943.4|3946.3|3944.5|3936.4|3934.6|0
1591988400000|2020-06-12 19:00:00|3945|3943.2|3948.4|3946.6|3954.4|3952.6|3945|3943.2|0
1591988700000|2020-06-12 19:05:00|3948.2|3946.4|3949.3|3947.5|3958.5|3956.7|3946.3|3944.5|0
1591989000000|2020-06-12 19:10:00|3949.2|3947.4|3955.7|3953.9|3958.5|3956.7|3948.6|3946.8|0
1591989300000|2020-06-12 19:15:00|3955.8|3954|3945.3|3943.5|3957.1|3955.3|3937.5|3935.7|0
1591989600000|2020-06-12 19:20:00|3945.4|3943.6|3931.6|3929.8|3948.1|3946.3|3931.2|3929.4|0
1591989900000|2020-06-12 19:25:00|3932.1|3930.3|3933.3|3931.5|3938.4|3936.6|3925.2|3923.4|0
1591990200000|2020-06-12 19:30:00|3933.4|3931.6|3940.2|3938.4|3940.3|3938.5|3928.7|3926.9|0
1591990500000|2020-06-12 19:35:00|3940.1|3938.3|3947.7|3945.9|3948|3946.2|3940.1|3938.3|0
1591990800000|2020-06-12 19:40:00|3948.2|3946.4|3953|3951.2|3953|3951.2|3943.6|3941.8|0
1591991100000|2020-06-12 19:45:00|3953.8|3952|3966.8|3965|3967.6|3965.8|3953.8|3952|0
1591991400000|2020-06-12 19:50:00|3968.5|3966.7|3971.7|3969.9|3974.9|3973.1|3965|3963.2|0
1591991700000|2020-06-12 19:55:00|3971.8|3970|3968.3|3966.5|3977.6|3975.8|3967.9|3966.1|0
1591992000000|2020-06-12 20:00:00|3968.9|3965.9|3965.6|3962.6|3969.6|3966.6|3965|3962|0
1591992300000|2020-06-12 20:05:00|3965.7|3962.7|3966.8|3963.8|3967.1|3964.1|3964.9|3961.9|0
1591992600000|2020-06-12 20:10:00|3967.3|3964.3|3963|3960|3967.3|3964.3|3962.3|3959.3|0
1591992900000|2020-06-12 20:15:00|3962.7|3959.7|3964.3|3961.3|3965.5|3962.5|3962.7|3959.7|0
1591993200000|2020-06-12 20:20:00|3964.1|3961.1|3965.6|3962.6|3965.9|3962.9|3964.1|3961.1|0
1591993500000|2020-06-12 20:25:00|3965.5|3962.5|3967.3|3964.3|3967.4|3964.4|3965.3|3962.3|0
1591993800000|2020-06-12 20:30:00|3967.4|3964.4|3967.6|3964.6|3967.8|3964.8|3965.7|3962.7|0
1591994100000|2020-06-12 20:35:00|3967.8|3964.8|3969.6|3966.6|3970|3967|3967.3|3964.3|0
1591994400000|2020-06-12 20:40:00|3969.7|3966.7|3970.1|3967.1|3970.3|3967.3|3969.4|3966.4|0
1591994700000|2020-06-12 20:45:00|3970|3967|3970.6|3967.6|3970.9|3967.9|3970|3967|0
1591995000000|2020-06-12 20:50:00|3970.7|3967.7|3971.6|3968.6|3972.1|3969.1|3969.9|3966.9|0
1591995300000|2020-06-12 20:55:00|3971.5|3968.5|3969.8|3966.8|3972.3|3969.3|3969.8|3966.8|0
1592172000000|2020-06-14 22:00:00|3937|3932|3930.6|3925.6|3939|3934|3930.4|3925.4|0
1592172300000|2020-06-14 22:05:00|3930.7|3925.7|3916.4|3911.4|3931.5|3926.5|3912.9|3907.9|0
1592172600000|2020-06-14 22:10:00|3916.3|3911.3|3922.2|3917.2|3925.2|3920.2|3915.4|3910.4|0
1592172900000|2020-06-14 22:15:00|3922.4|3917.4|3931.2|3926.2|3932.5|3927.5|3922.4|3917.4|0
1592173200000|2020-06-14 22:20:00|3931.1|3926.1|3931.3|3926.3|3932.4|3927.4|3928.3|3923.3|0
1592173500000|2020-06-14 22:25:00|3931.4|3926.4|3939.4|3934.4|3942.2|3937.2|3931.4|3926.4|0
1592173800000|2020-06-14 22:30:00|3939.5|3934.5|3941.2|3936.2|3942.1|3937.1|3936.1|3931.1|0
1592174100000|2020-06-14 22:35:00|3941.1|3936.1|3938.9|3933.9|3943.6|3938.6|3938.7|3933.7|0
1592174400000|2020-06-14 22:40:00|3938.8|3933.8|3935.6|3930.6|3939.6|3934.6|3933|3928|0
1592174700000|2020-06-14 22:45:00|3935|3930|3942.4|3937.4|3942.9|3937.9|3934.1|3929.1|0
1592175000000|2020-06-14 22:50:00|3941.7|3936.7|3942.7|3937.7|3944.1|3939.1|3941.1|3936.1|0
1592175300000|2020-06-14 22:55:00|3942.6|3937.6|3943.5|3938.5|3946.6|3941.6|3941.4|3936.4|0
1592175600000|2020-06-14 23:00:00|3943.4|3938.4|3938.3|3933.3|3944.9|3939.9|3937|3932|0
1592175900000|2020-06-14 23:05:00|3938.2|3933.2|3937.4|3932.4|3940.8|3935.8|3936.3|3931.3|0
1592176200000|2020-06-14 23:10:00|3937.5|3932.5|3941.3|3936.3|3942.3|3937.3|3934.5|3929.5|0
1592176500000|2020-06-14 23:15:00|3941.4|3936.4|3928.8|3923.8|3942.3|3937.3|3927.9|3922.9|0
1592176800000|2020-06-14 23:20:00|3928.7|3923.7|3930.8|3925.8|3933.3|3928.3|3926.9|3921.9|0
1592177100000|2020-06-14 23:25:00|3931.2|3926.2|3927.9|3922.9|3931.2|3926.2|3925.4|3920.4|0
1592177400000|2020-06-14 23:30:00|3928.2|3923.2|3932.6|3927.6|3933.6|3928.6|3927.8|3922.8|0
1592177700000|2020-06-14 23:35:00|3932.4|3927.4|3935.5|3930.5|3935.5|3930.5|3930.5|3925.5|0
1592178000000|2020-06-14 23:40:00|3935.8|3930.8|3932.1|3927.1|3937.2|3932.2|3930|3925|0
1592178300000|2020-06-14 23:45:00|3932.4|3927.4|3927.2|3922.2|3935.9|3930.9|3926.4|3921.4|0
1592178600000|2020-06-14 23:50:00|3927.3|3922.3|3925.9|3920.9|3932.3|3927.3|3924.3|3919.3|0
1592178900000|2020-06-14 23:55:00|3926.4|3921.4|3932.3|3927.3|3934.2|3929.2|3921|3916|0
1592179200000|2020-06-15 00:00:00|3932.5|3927.5|3932.4|3927.4|3939.2|3934.2|3930.2|3925.2|0
1592179500000|2020-06-15 00:05:00|3932.5|3927.5|3937.9|3932.9|3940.5|3935.5|3932.4|3927.4|0
1592179800000|2020-06-15 00:10:00|3937.7|3932.7|3933.7|3928.7|3940.5|3935.5|3933.1|3928.1|0
1592180100000|2020-06-15 00:15:00|3934|3929|3935.2|3930.2|3939.6|3934.6|3930.6|3925.6|0
1592180400000|2020-06-15 00:20:00|3935.3|3930.3|3938.8|3933.8|3939.6|3934.6|3932.4|3927.4|0
1592180700000|2020-06-15 00:25:00|3938.7|3933.7|3938.3|3933.3|3939.6|3934.6|3934.5|3929.5|0
1592181000000|2020-06-15 00:30:00|3938.2|3933.2|3940.6|3935.6|3942.1|3937.1|3937.5|3932.5|0
1592181300000|2020-06-15 00:35:00|3940.5|3935.5|3939.2|3934.2|3943.2|3938.2|3938.2|3933.2|0
1592181600000|2020-06-15 00:40:00|3939.3|3934.3|3934.3|3929.3|3941.1|3936.1|3933.9|3928.9|0
1592181900000|2020-06-15 00:45:00|3934.2|3929.2|3938.7|3933.7|3939.7|3934.7|3933.7|3928.7|0
1592182200000|2020-06-15 00:50:00|3939.1|3934.1|3936.7|3931.7|3939.8|3934.8|3934.7|3929.7|0
1592182500000|2020-06-15 00:55:00|3936.6|3931.6|3928|3923|3937.2|3932.2|3927.6|3922.6|0
1592182800000|2020-06-15 01:00:00|3928.1|3923.1|3933.8|3928.8|3935.2|3930.2|3928|3923|0
1592183100000|2020-06-15 01:05:00|3934.1|3929.1|3933.6|3928.6|3935.6|3930.6|3932|3927|0
1592183400000|2020-06-15 01:10:00|3933.5|3928.5|3932.2|3927.2|3935.3|3930.3|3931.6|3926.6|0
1592183700000|2020-06-15 01:15:00|3932.1|3927.1|3937.9|3932.9|3938.3|3933.3|3931.2|3926.2|0
1592184000000|2020-06-15 01:20:00|3937.6|3932.6|3939.1|3934.1|3940.9|3935.9|3937.4|3932.4|0
1592184300000|2020-06-15 01:25:00|3939.4|3934.4|3939.6|3934.6|3940.6|3935.6|3938.1|3933.1|0
1592184600000|2020-06-15 01:30:00|3939.7|3934.7|3942.3|3937.3|3943.2|3938.2|3939.5|3934.5|0
1592184900000|2020-06-15 01:35:00|3942.7|3937.7|3944.8|3939.8|3946.6|3941.6|3941.7|3936.7|0
1592185200000|2020-06-15 01:40:00|3944.4|3939.4|3947.8|3942.8|3948|3943|3943.8|3938.8|0
1592185500000|2020-06-15 01:45:00|3947.9|3942.9|3950.1|3945.1|3950.3|3945.3|3946.6|3941.6|0
1592185800000|2020-06-15 01:50:00|3950|3945|3945.3|3940.3|3950.3|3945.3|3943.1|3938.1|0
1592186100000|2020-06-15 01:55:00|3945.5|3940.5|3947.4|3942.4|3947.4|3942.4|3943.1|3938.1|0
1592186400000|2020-06-15 02:00:00|3947.3|3942.3|3943.7|3938.7|3952.7|3947.7|3943.5|3938.5|0
1592186700000|2020-06-15 02:05:00|3943.8|3938.8|3944.9|3939.9|3946.7|3941.7|3940.4|3935.4|0
1592187000000|2020-06-15 02:10:00|3945.2|3940.2|3947.9|3942.9|3950.3|3945.3|3944.9|3939.9|0
1592187300000|2020-06-15 02:15:00|3947.7|3942.7|3949.7|3944.7|3951.1|3946.1|3946|3941|0
1592187600000|2020-06-15 02:20:00|3950|3945|3946.6|3941.6|3951.3|3946.3|3946.6|3941.6|0
1592187900000|2020-06-15 02:25:00|3946.5|3941.5|3947.1|3942.1|3948.4|3943.4|3944.7|3939.7|0
1592188200000|2020-06-15 02:30:00|3947.2|3942.2|3944|3939|3947.2|3942.2|3942.9|3937.9|0
1592188500000|2020-06-15 02:35:00|3944.2|3939.2|3939.8|3934.8|3945.8|3940.8|3939.2|3934.2|0
1592188800000|2020-06-15 02:40:00|3939.9|3934.9|3942.8|3937.8|3942.9|3937.9|3939.3|3934.3|0
1592189100000|2020-06-15 02:45:00|3942.7|3937.7|3940.1|3935.1|3942.7|3937.7|3940|3935|0
1592189400000|2020-06-15 02:50:00|3940|3935|3937.5|3932.5|3940.6|3935.6|3936.8|3931.8|0
1592189700000|2020-06-15 02:55:00|3937.4|3932.4|3934.3|3929.3|3939|3934|3934.2|3929.2|0
1592190000000|2020-06-15 03:00:00|3934.2|3929.2|3938|3933|3938.9|3933.9|3934.2|3929.2|0
1592190300000|2020-06-15 03:05:00|3938.1|3933.1|3938.8|3933.8|3939.5|3934.5|3937|3932|0
1592190600000|2020-06-15 03:10:00|3939|3934|3938.5|3933.5|3940.8|3935.8|3937.9|3932.9|0
1592190900000|2020-06-15 03:15:00|3938.3|3933.3|3942|3937|3942.4|3937.4|3938|3933|0
1592191200000|2020-06-15 03:20:00|3942.1|3937.1|3943.5|3938.5|3944.1|3939.1|3941.5|3936.5|0
1592191500000|2020-06-15 03:25:00|3943.2|3938.2|3942.7|3937.7|3944.1|3939.1|3942.7|3937.7|0
1592191800000|2020-06-15 03:30:00|3942.8|3937.8|3941.4|3936.4|3943.3|3938.3|3941.4|3936.4|0
1592192100000|2020-06-15 03:35:00|3941|3936|3944.5|3939.5|3945.6|3940.6|3940|3935|0
1592192400000|2020-06-15 03:40:00|3944.4|3939.4|3944|3939|3944.4|3939.4|3941.2|3936.2|0
1592192700000|2020-06-15 03:45:00|3943.9|3938.9|3943.7|3938.7|3943.9|3938.9|3942.2|3937.2|0
1592193000000|2020-06-15 03:50:00|3943.6|3938.6|3941.5|3936.5|3943.6|3938.6|3940.4|3935.4|0
1592193300000|2020-06-15 03:55:00|3941.4|3936.4|3942.7|3937.7|3944|3939|3940.7|3935.7|0
1592193600000|2020-06-15 04:00:00|3942.8|3937.8|3937.5|3932.5|3943.2|3938.2|3937.2|3932.2|0
1592193900000|2020-06-15 04:05:00|3937.6|3932.6|3937.3|3932.3|3937.9|3932.9|3936.5|3931.5|0
1592194200000|2020-06-15 04:10:00|3937.1|3932.1|3936.9|3931.9|3939.1|3934.1|3936.8|3931.8|0
1592194500000|2020-06-15 04:15:00|3937|3932|3940.1|3935.1|3941|3936|3936.6|3931.6|0
1592194800000|2020-06-15 04:20:00|3940.2|3935.2|3937.9|3932.9|3940.4|3935.4|3937|3932|0
1592195100000|2020-06-15 04:25:00|3937.8|3932.8|3936.3|3931.3|3938.6|3933.6|3936.1|3931.1|0
1592195400000|2020-06-15 04:30:00|3936.4|3931.4|3937.3|3932.3|3940.2|3935.2|3935.8|3930.8|0
1592195700000|2020-06-15 04:35:00|3937.1|3932.1|3938.1|3933.1|3938.9|3933.9|3936.1|3931.1|0
1592196000000|2020-06-15 04:40:00|3938|3933|3933.2|3928.2|3938.3|3933.3|3931.6|3926.6|0
1592196300000|2020-06-15 04:45:00|3933.3|3928.3|3929.6|3924.6|3934.7|3929.7|3925.9|3920.9|0
1592196600000|2020-06-15 04:50:00|3929.4|3924.4|3923.2|3918.2|3929.9|3924.9|3921.9|3916.9|0
1592196900000|2020-06-15 04:55:00|3923.1|3918.1|3924.1|3919.1|3925.3|3920.3|3922.1|3917.1|0
1592197200000|2020-06-15 05:00:00|3923.7|3918.7|3915.4|3910.4|3925|3920|3914.2|3909.2|0
1592197500000|2020-06-15 05:05:00|3915.5|3910.5|3910.5|3905.5|3918.1|3913.1|3909.1|3904.1|0
1592197800000|2020-06-15 05:10:00|3910.7|3905.7|3914.5|3909.5|3915.9|3910.9|3910.3|3905.3|0
1592198100000|2020-06-15 05:15:00|3914.6|3909.6|3908.1|3903.1|3918.9|3913.9|3908.1|3903.1|0
1592198400000|2020-06-15 05:20:00|3908.2|3903.2|3913.1|3908.1|3915.8|3910.8|3908.1|3903.1|0
1592198700000|2020-06-15 05:25:00|3913.9|3908.9|3905.1|3900.1|3914.5|3909.5|3904.2|3899.2|0
1592199000000|2020-06-15 05:30:00|3905.2|3900.2|3904.5|3899.5|3908.7|3903.7|3903|3898|0
1592199300000|2020-06-15 05:35:00|3904.4|3899.4|3891.4|3886.4|3904.5|3899.5|3891.4|3886.4|0
1592199600000|2020-06-15 05:40:00|3891.3|3886.3|3888.9|3883.9|3895.4|3890.4|3882.4|3877.4|0
1592199900000|2020-06-15 05:45:00|3888.7|3883.7|3887.7|3882.7|3893.4|3888.4|3887.2|3882.2|0
1592200200000|2020-06-15 05:50:00|3888.3|3883.3|3884.9|3879.9|3888.9|3883.9|3883.4|3878.4|0
1592200500000|2020-06-15 05:55:00|3885|3880|3876|3871|3886.7|3881.7|3874.1|3869.1|0
1592200800000|2020-06-15 06:00:00|3875.6|3870.6|3871.4|3866.4|3882|3877|3871.1|3866.1|0
1592201100000|2020-06-15 06:05:00|3871.6|3866.6|3871.9|3866.9|3872.8|3867.8|3862.1|3857.1|0
1592201400000|2020-06-15 06:10:00|3872.2|3867.2|3873.1|3868.1|3877.3|3872.3|3869.9|3864.9|0
1592201700000|2020-06-15 06:15:00|3873.2|3868.2|3877.6|3872.6|3882|3877|3868.7|3863.7|0
1592202000000|2020-06-15 06:20:00|3877.3|3872.3|3871.8|3866.8|3881.8|3876.8|3869.2|3864.2|0
1592202300000|2020-06-15 06:25:00|3871.6|3866.6|3868.8|3863.8|3871.9|3866.9|3863.1|3858.1|0
1592202600000|2020-06-15 06:30:00|3868.7|3863.7|3878|3873|3878.8|3873.8|3866.3|3861.3|0
1592202900000|2020-06-15 06:35:00|3877.5|3872.5|3875.2|3870.2|3881.8|3876.8|3873.8|3868.8|0
1592203200000|2020-06-15 06:40:00|3875.1|3870.1|3865|3860|3875.4|3870.4|3861|3856|0
1592203500000|2020-06-15 06:45:00|3865.3|3860.3|3869|3864|3870.1|3865.1|3862.4|3857.4|0
1592203800000|2020-06-15 06:50:00|3869.1|3864.1|3871|3866|3872.6|3867.6|3866.7|3861.7|0
1592204100000|2020-06-15 06:55:00|3870.9|3865.9|3878.3|3873.3|3878.7|3873.7|3867.6|3862.6|0
1592204400000|2020-06-15 07:00:00|3878.2|3873.2|3882.4|3877.4|3884.6|3879.6|3875.3|3870.3|0
1592204700000|2020-06-15 07:05:00|3882.2|3877.2|3871.9|3866.9|3885.5|3880.5|3870.7|3865.7|0
1592205000000|2020-06-15 07:10:00|3872|3867|3877.5|3872.5|3885|3880|3871.1|3866.1|0
1592205300000|2020-06-15 07:15:00|3876.7|3871.7|3880.1|3875.1|3881.1|3876.1|3868.8|3863.8|0
1592205600000|2020-06-15 07:20:00|3880.2|3875.2|3890.6|3885.6|3891.7|3886.7|3876.9|3871.9|0
1592205900000|2020-06-15 07:25:00|3891.2|3886.2|3883.9|3878.9|3891.2|3886.2|3881.9|3876.9|0
1592206200000|2020-06-15 07:30:00|3883.8|3878.8|3877.8|3872.8|3883.8|3878.8|3876.6|3871.6|0
1592206500000|2020-06-15 07:35:00|3877.9|3872.9|3884.5|3879.5|3888.3|3883.3|3876.6|3871.6|0
1592206800000|2020-06-15 07:40:00|3884|3879|3884.9|3879.9|3889.1|3884.1|3881.8|3876.8|0
1592207100000|2020-06-15 07:45:00|3885.9|3880.9|3884.3|3879.3|3890|3885|3882.5|3877.5|0
1592207400000|2020-06-15 07:50:00|3884.5|3879.5|3889.1|3884.1|3889.2|3884.2|3883.1|3878.1|0
1592207700000|2020-06-15 07:55:00|3889|3884|3890.7|3885.7|3891.6|3886.6|3885.8|3880.8|0
1592208000000|2020-06-15 08:00:00|3890.8|3885.8|3872.7|3869.7|3892.2|3887.2|3870|3869.6|0
1592208300000|2020-06-15 08:05:00|3872.6|3869.6|3874.4|3871.4|3878.6|3875.6|3871.9|3868.9|0
1592208600000|2020-06-15 08:10:00|3874.5|3871.5|3876.4|3873.4|3876.6|3873.6|3872.1|3869.1|0
1592208900000|2020-06-15 08:15:00|3876.6|3873.6|3880.7|3877.7|3881.1|3878.1|3876.6|3873.6|0
1592209200000|2020-06-15 08:20:00|3881.5|3878.5|3887.3|3884.3|3890.8|3887.8|3881.5|3878.5|0
1592209500000|2020-06-15 08:25:00|3887.4|3884.4|3897.7|3894.7|3897.7|3894.7|3887.4|3884.4|0
1592209800000|2020-06-15 08:30:00|3895.1|3892.1|3895.1|3892.1|3898.3|3895.3|3892.8|3889.8|0
1592210100000|2020-06-15 08:35:00|3895|3892|3891.8|3888.8|3900.4|3897.4|3891.8|3888.8|0
1592210400000|2020-06-15 08:40:00|3895.2|3892.2|3893.1|3890.1|3896.3|3893.3|3891|3888|0
1592210700000|2020-06-15 08:45:00|3893.4|3890.4|3898.5|3895.5|3901.4|3898.4|3893.2|3890.2|0
1592211000000|2020-06-15 08:50:00|3901.4|3898.4|3896.1|3893.1|3901.8|3898.8|3894.7|3891.7|0
1592211300000|2020-06-15 08:55:00|3897.2|3894.2|3895.6|3892.6|3901.1|3898.1|3894.9|3891.9|0
1592211600000|2020-06-15 09:00:00|3895.8|3892.8|3893.1|3890.1|3896.2|3893.2|3892.3|3889.3|0
1592211900000|2020-06-15 09:05:00|3892.7|3889.7|3890.4|3887.4|3894|3891|3890.3|3887.3|0
1592212200000|2020-06-15 09:10:00|3890.5|3887.5|3892.9|3889.9|3892.9|3889.9|3889.9|3886.9|0
1592212500000|2020-06-15 09:15:00|3893.8|3890.8|3891.9|3888.9|3893.8|3890.8|3890.5|3887.5|0
1592212800000|2020-06-15 09:20:00|3891.7|3888.7|3894|3891|3896.3|3893.3|3891.7|3888.7|0
1592213100000|2020-06-15 09:25:00|3894.2|3891.2|3898.6|3895.6|3898.6|3895.6|3894.2|3891.2|0
1592213400000|2020-06-15 09:30:00|3898.2|3895.2|3896.1|3893.1|3899.7|3896.7|3895.5|3892.5|0
1592213700000|2020-06-15 09:35:00|3898.5|3895.5|3896.1|3893.1|3899|3896|3895.3|3892.3|0
1592214000000|2020-06-15 09:40:00|3895.8|3892.8|3897.9|3894.9|3898.2|3895.2|3895.2|3892.2|0
1592214300000|2020-06-15 09:45:00|3895.7|3892.7|3899.2|3896.2|3900.8|3897.8|3895.7|3892.7|0
1592214600000|2020-06-15 09:50:00|3899.1|3896.1|3905|3902|3907.6|3904.6|3898.9|3895.9|0
1592214900000|2020-06-15 09:55:00|3904.7|3901.7|3906|3903|3907|3904|3904.7|3901.7|0
1592215200000|2020-06-15 10:00:00|3905.8|3902.8|3907|3904|3907.6|3904.6|3905.8|3902.8|0
1592215500000|2020-06-15 10:05:00|3907.1|3904.1|3906.3|3903.3|3908.2|3905.2|3905.3|3902.3|0
1592215800000|2020-06-15 10:10:00|3906.5|3903.5|3911.9|3908.9|3911.9|3908.9|3906.3|3903.3|0
1592216100000|2020-06-15 10:15:00|3911.7|3908.7|3910.2|3907.2|3912.9|3909.9|3910.2|3907.2|0
1592216400000|2020-06-15 10:20:00|3910.3|3907.3|3907.2|3904.2|3910.5|3907.5|3907.2|3904.2|0
1592216700000|2020-06-15 10:25:00|3907.4|3904.4|3915.2|3912.2|3915.8|3912.8|3907.1|3904.1|0
1592217000000|2020-06-15 10:30:00|3913.1|3910.1|3910.4|3907.4|3914.9|3911.9|3907.3|3904.3|0
1592217300000|2020-06-15 10:35:00|3910.3|3907.3|3909.8|3906.8|3911.4|3908.4|3908.1|3905.1|0
1592217600000|2020-06-15 10:40:00|3909.9|3906.9|3911.6|3908.6|3911.6|3908.6|3909.3|3906.3|0
1592217900000|2020-06-15 10:45:00|3911.9|3908.9|3908.5|3905.5|3915|3912|3908|3905|0
1592218200000|2020-06-15 10:50:00|3908.4|3905.4|3903.2|3900.2|3908.4|3905.4|3902.6|3899.6|0
1592218500000|2020-06-15 10:55:00|3903.1|3900.1|3903.5|3900.5|3905.6|3902.6|3902.6|3899.6|0
1592218800000|2020-06-15 11:00:00|3904|3901|3900.5|3897.5|3906.8|3903.8|3900.3|3897.3|0
1592219100000|2020-06-15 11:05:00|3900.6|3897.6|3901.5|3898.5|3902.6|3899.6|3899|3896|0
1592219400000|2020-06-15 11:10:00|3901.4|3898.4|3897.9|3894.9|3901.7|3898.7|3897.7|3894.7|0
1592219700000|2020-06-15 11:15:00|3898|3895|3897.7|3894.7|3898.3|3895.3|3896.3|3893.3|0
1592220000000|2020-06-15 11:20:00|3897.9|3894.9|3902.7|3899.7|3902.7|3899.7|3897|3894|0
1592220300000|2020-06-15 11:25:00|3902.6|3899.6|3904.4|3901.4|3906.4|3903.4|3902.1|3899.1|0
1592220600000|2020-06-15 11:30:00|3904.3|3901.3|3903.5|3900.5|3905|3902|3903|3900|0
1592220900000|2020-06-15 11:35:00|3903.3|3900.3|3909.1|3906.1|3909.4|3906.4|3902.8|3899.8|0
1592221200000|2020-06-15 11:40:00|3909|3906|3909|3906|3909.4|3906.4|3907.5|3904.5|0
1592221500000|2020-06-15 11:45:00|3908.7|3905.7|3915.1|3912.1|3915.2|3912.2|3908.4|3905.4|0
1592221800000|2020-06-15 11:50:00|3915.2|3912.2|3915.7|3912.7|3916.3|3913.3|3915|3912|0
1592222100000|2020-06-15 11:55:00|3916.1|3913.1|3913.5|3910.5|3916.8|3913.8|3912.8|3909.8|0
1592222400000|2020-06-15 12:00:00|3913.7|3910.7|3910.8|3907.8|3914.7|3911.7|3910.8|3907.8|0
1592222700000|2020-06-15 12:05:00|3910.3|3907.3|3910.1|3907.1|3912.5|3909.5|3910.1|3907.1|0
1592223000000|2020-06-15 12:10:00|3910.2|3907.2|3909.1|3906.1|3911|3908|3908.8|3905.8|0
1592223300000|2020-06-15 12:15:00|3909|3906|3910.7|3907.7|3910.8|3907.8|3908.8|3905.8|0
1592223600000|2020-06-15 12:20:00|3910.8|3907.8|3911.1|3908.1|3911.8|3908.8|3910.3|3907.3|0
1592223900000|2020-06-15 12:25:00|3911.2|3908.2|3914.3|3911.3|3914.3|3911.3|3911.2|3908.2|0
1592224200000|2020-06-15 12:30:00|3914.2|3911.2|3912.9|3909.9|3916.1|3913.1|3912.4|3909.4|0
1592224500000|2020-06-15 12:35:00|3912.8|3909.8|3915|3912|3915.1|3912.1|3910.7|3907.7|0
1592224800000|2020-06-15 12:40:00|3915.1|3912.1|3911.6|3908.6|3915.1|3912.1|3911.5|3908.5|0
1592225100000|2020-06-15 12:45:00|3911.5|3908.5|3913.2|3910.2|3913.4|3910.4|3910.1|3907.1|0
1592225400000|2020-06-15 12:50:00|3913.4|3910.4|3914.3|3911.3|3914.3|3911.3|3912.6|3909.6|0
1592225700000|2020-06-15 12:55:00|3914.2|3911.2|3913.6|3910.6|3914.2|3911.2|3912.5|3909.5|0
1592226000000|2020-06-15 13:00:00|3913.5|3910.5|3915|3912|3915.2|3912.2|3912.2|3909.2|0
1592226300000|2020-06-15 13:05:00|3915.1|3912.1|3912.6|3909.6|3915.8|3912.8|3912.6|3909.6|0
1592226600000|2020-06-15 13:10:00|3912.7|3909.7|3913.1|3910.1|3913.3|3910.3|3912.2|3909.2|0
1592226900000|2020-06-15 13:15:00|3913.3|3910.3|3917.3|3914.3|3917.6|3914.6|3913.3|3910.3|0
1592227200000|2020-06-15 13:20:00|3917.2|3914.2|3919.1|3916.1|3920.4|3917.4|3917.2|3914.2|0
1592227500000|2020-06-15 13:25:00|3919.8|3916.8|3917.3|3914.3|3921.7|3918.7|3914.8|3911.8|0
1592227800000|2020-06-15 13:30:00|3916.9|3913.9|3904.8|3903|3935.5|3933.7|3899.2|3897.4|0
1592228100000|2020-06-15 13:35:00|3905.3|3903.5|3938.2|3936.4|3943.6|3941.8|3905.2|3903.4|0
1592228400000|2020-06-15 13:40:00|3938.1|3936.3|3926.2|3924.4|3941.7|3939.9|3925.9|3924.1|0
1592228700000|2020-06-15 13:45:00|3926.3|3924.5|3921.1|3919.3|3929.4|3927.6|3917.2|3915.4|0
1592229000000|2020-06-15 13:50:00|3920.9|3919.1|3938.8|3937|3940.9|3939.1|3918.9|3917.1|0
1592229300000|2020-06-15 13:55:00|3939.3|3937.5|3958.1|3956.3|3959.7|3957.9|3939.3|3937.5|0
1592229600000|2020-06-15 14:00:00|3958|3956.2|3966.2|3964.4|3969.3|3967.5|3953.3|3951.5|0
1592229900000|2020-06-15 14:05:00|3966.8|3965|3982.3|3980.5|3983.7|3981.9|3966.5|3964.7|0
1592230200000|2020-06-15 14:10:00|3982.1|3980.3|3971|3969.2|3982.1|3980.3|3971|3969.2|0
1592230500000|2020-06-15 14:15:00|3970.9|3969.1|3973.2|3971.4|3973.9|3972.1|3962|3960.2|0
1592230800000|2020-06-15 14:20:00|3973.4|3971.6|3960.8|3959|3973.9|3972.1|3960.8|3959|0
1592231100000|2020-06-15 14:25:00|3960.7|3958.9|3951.9|3950.1|3966.9|3965.1|3951.8|3950|0
1592231400000|2020-06-15 14:30:00|3951.1|3949.3|3955.2|3953.4|3956.7|3954.9|3945.9|3944.1|0
1592231700000|2020-06-15 14:35:00|3955.1|3953.3|3944.2|3942.4|3956|3954.2|3943.8|3942|0
1592232000000|2020-06-15 14:40:00|3943.4|3941.6|3950.1|3948.3|3950.9|3949.1|3937.5|3935.7|0
1592232300000|2020-06-15 14:45:00|3949.9|3948.1|3961.1|3959.3|3965.1|3963.3|3948.9|3947.1|0
1592232600000|2020-06-15 14:50:00|3961|3959.2|3964.8|3963|3969.2|3967.4|3955.1|3953.3|0
1592232900000|2020-06-15 14:55:00|3964.6|3962.8|3951.3|3949.5|3968|3966.2|3950.5|3948.7|0
1592233200000|2020-06-15 15:00:00|3951.2|3949.4|3969|3967.2|3969|3967.2|3950.9|3949.1|0
1592233500000|2020-06-15 15:05:00|3969.3|3967.5|3969.3|3967.5|3971.4|3969.6|3965.5|3963.7|0
1592233800000|2020-06-15 15:10:00|3969.4|3967.6|3970.9|3969.1|3974.1|3972.3|3964.2|3962.4|0
1592234100000|2020-06-15 15:15:00|3970.8|3969|3961.3|3959.5|3970.8|3969|3955.9|3954.1|0
1592234400000|2020-06-15 15:20:00|3961.5|3959.7|3969.6|3967.8|3970.2|3968.4|3958.6|3956.8|0
1592234700000|2020-06-15 15:25:00|3969.7|3967.9|3962.4|3960.6|3970.4|3968.6|3955.4|3953.6|0
1592235000000|2020-06-15 15:30:00|3962.5|3960.7|3962.3|3960.5|3969.5|3967.7|3956.9|3955.1|0
1592235300000|2020-06-15 15:35:00|3962.1|3960.3|3969.8|3968|3971.9|3970.1|3961.1|3959.3|0
1592235600000|2020-06-15 15:40:00|3969.9|3968.1|3962.2|3960.4|3973.3|3971.5|3962.2|3960.4|0
1592235900000|2020-06-15 15:45:00|3962.7|3960.9|3964.1|3962.3|3966.5|3964.7|3961.2|3959.4|0
1592236200000|2020-06-15 15:50:00|3962.9|3961.1|3957.4|3955.6|3967.2|3965.4|3956|3954.2|0
1592236500000|2020-06-15 15:55:00|3957.3|3955.5|3969.5|3967.7|3972.1|3970.3|3957.2|3955.4|0
1592236800000|2020-06-15 16:00:00|3969.4|3967.6|3982.9|3981.1|3983.7|3981.9|3967.8|3966|0
1592237100000|2020-06-15 16:05:00|3983.1|3981.3|3985.2|3983.4|3986.8|3985|3980.6|3978.8|0
1592237400000|2020-06-15 16:10:00|3984.3|3982.5|3982.1|3980.3|3985.7|3983.9|3979.3|3977.5|0
1592237700000|2020-06-15 16:15:00|3982|3980.2|3990.8|3989|3992.5|3990.7|3982|3980.2|0
1592238000000|2020-06-15 16:20:00|3990.9|3989.1|3991.9|3990.1|3992.5|3990.7|3988.3|3986.5|0
1592238300000|2020-06-15 16:25:00|3992|3990.2|3991.1|3989.3|3994.9|3993.1|3989.5|3987.7|0
1592238600000|2020-06-15 16:30:00|3991.2|3989.4|3987.1|3985.3|3992.1|3990.3|3986.7|3984.9|0
1592238900000|2020-06-15 16:35:00|3987.5|3985.7|3990.1|3988.3|3992.9|3991.1|3987.5|3985.7|0
1592239200000|2020-06-15 16:40:00|3990.3|3988.5|3997.5|3995.7|3999.1|3997.3|3987.2|3985.4|0
1592239500000|2020-06-15 16:45:00|3997.6|3995.8|3999.5|3997.7|4002.2|4000.4|3995|3993.2|0
1592239800000|2020-06-15 16:50:00|3999.8|3998|4000.9|3999.1|4002.2|4000.4|3994.5|3992.7|0
1592240100000|2020-06-15 16:55:00|4000.7|3998.9|4005.6|4003.8|4005.7|4003.9|3996.8|3995|0
1592240400000|2020-06-15 17:00:00|4005.7|4003.9|4008.8|4007|4008.8|4007|4002|4000.2|0
1592240700000|2020-06-15 17:05:00|4008.7|4006.9|4008.8|4007|4008.9|4007.1|4004.1|4002.3|0
1592241000000|2020-06-15 17:10:00|4009|4007.2|4009|4007.2|4011|4009.2|4006.1|4004.3|0
1592241300000|2020-06-15 17:15:00|4009.1|4007.3|4006.8|4005|4013.5|4011.7|4006.1|4004.3|0
1592241600000|2020-06-15 17:20:00|4006.9|4005.1|4003.9|4002.1|4011.7|4009.9|4003.9|4002.1|0
1592241900000|2020-06-15 17:25:00|4003.8|4002|4001.2|3999.4|4005.1|4003.3|4000.7|3998.9|0
1592242200000|2020-06-15 17:30:00|4000.8|3999|4001.1|3999.3|4002.8|4001|3998.8|3997|0
1592242500000|2020-06-15 17:35:00|4000.9|3999.1|4006.3|4004.5|4008.8|4007|4000.9|3999.1|0
1592242800000|2020-06-15 17:40:00|4006.4|4004.6|4001.8|4000|4008.8|4007|4000.4|3998.6|0
1592243100000|2020-06-15 17:45:00|4001.6|3999.8|3999|3997.2|4001.6|3999.8|3997.3|3995.5|0
1592243400000|2020-06-15 17:50:00|3999.1|3997.3|4007.5|4005.7|4008.4|4006.6|3998.9|3997.1|0
1592243700000|2020-06-15 17:55:00|4007.6|4005.8|4008.1|4006.3|4009.8|4008|4004|4002.2|0
1592244000000|2020-06-15 18:00:00|4008.2|4006.4|4029.4|4027.6|4032.7|4030.9|4008.1|4006.3|0
1592244300000|2020-06-15 18:05:00|4029.3|4027.5|4026.6|4024.8|4037.1|4035.3|4025.6|4023.8|0
1592244600000|2020-06-15 18:10:00|4026.4|4024.6|4025.4|4023.6|4030.9|4029.1|4022.6|4020.8|0
1592244900000|2020-06-15 18:15:00|4025.2|4023.4|4034.3|4032.5|4036.5|4034.7|4025.2|4023.4|0
1592245200000|2020-06-15 18:20:00|4034.2|4032.4|4036.3|4034.5|4037.1|4035.3|4028.6|4026.8|0
1592245500000|2020-06-15 18:25:00|4036.5|4034.7|4036.4|4034.6|4038.1|4036.3|4033.2|4031.4|0
1592245800000|2020-06-15 18:30:00|4036.5|4034.7|4031.3|4029.5|4041.6|4039.8|4027.8|4026|0
1592246100000|2020-06-15 18:35:00|4031.6|4029.8|4036.6|4034.8|4039.4|4037.6|4031.6|4029.8|0
1592246400000|2020-06-15 18:40:00|4037|4035.2|4036.6|4034.8|4041.3|4039.5|4034.8|4033|0
1592246700000|2020-06-15 18:45:00|4036.5|4034.7|4041.1|4039.3|4042.9|4041.1|4036.5|4034.7|0
1592247000000|2020-06-15 18:50:00|4041.2|4039.4|4036.3|4034.5|4043|4041.2|4034.4|4032.6|0
1592247300000|2020-06-15 18:55:00|4036.2|4034.4|4036.4|4034.6|4038.4|4036.6|4034.2|4032.4|0
1592247600000|2020-06-15 19:00:00|4035.9|4034.1|4043.7|4041.9|4045.5|4043.7|4034.7|4032.9|0
1592247900000|2020-06-15 19:05:00|4042.8|4041|4041.5|4039.7|4043.3|4041.5|4036.9|4035.1|0
1592248200000|2020-06-15 19:10:00|4041.7|4039.9|4044.7|4042.9|4047.7|4045.9|4041.7|4039.9|0
1592248500000|2020-06-15 19:15:00|4044.6|4042.8|4040.2|4038.4|4047.1|4045.3|4039|4037.2|0
1592248800000|2020-06-15 19:20:00|4040.1|4038.3|4038.5|4036.7|4041.7|4039.9|4030.5|4028.7|0
1592249100000|2020-06-15 19:25:00|4038.7|4036.9|4031.3|4029.5|4042.2|4040.4|4031|4029.2|0
1592249400000|2020-06-15 19:30:00|4031.2|4029.4|4027.2|4025.4|4033.5|4031.7|4023.7|4021.9|0
1592249700000|2020-06-15 19:35:00|4026.9|4025.1|4030.5|4028.7|4033.7|4031.9|4023.5|4021.7|0
1592250000000|2020-06-15 19:40:00|4030.3|4028.5|4035.6|4033.8|4037|4035.2|4024.8|4023|0
1592250300000|2020-06-15 19:45:00|4035.3|4033.5|4037|4035.2|4041.4|4039.6|4031|4029.2|0
1592250600000|2020-06-15 19:50:00|4036.9|4035.1|4037.6|4035.8|4047.4|4045.6|4036.8|4035|0
1592250900000|2020-06-15 19:55:00|4037.3|4035.5|4041.9|4040.1|4042.9|4041.1|4036.3|4034.5|0
1592251200000|2020-06-15 20:00:00|4042.5|4039.5|4042.4|4039.4|4043.1|4040.1|4037.7|4034.7|0
1592251500000|2020-06-15 20:05:00|4042.5|4039.5|4041.6|4038.6|4043.1|4040.1|4041.2|4038.2|0
1592251800000|2020-06-15 20:10:00|4041.7|4038.7|4042.2|4039.2|4042.5|4039.5|4039.9|4036.9|0
1592252100000|2020-06-15 20:15:00|4044.6|4041.6|4043.6|4040.6|4046.8|4043.8|4043.5|4040.5|0
1592252400000|2020-06-15 20:20:00|4043.5|4040.5|4045.1|4042.1|4046|4043|4042.6|4039.6|0
1592252700000|2020-06-15 20:25:00|4045|4042|4044.7|4041.7|4045.5|4042.5|4044.5|4041.5|0
1592253000000|2020-06-15 20:30:00|4044.9|4041.9|4046.7|4043.7|4046.7|4043.7|4044.9|4041.9|0
1592253300000|2020-06-15 20:35:00|4047.3|4044.3|4047.3|4044.3|4047.8|4044.8|4046.9|4043.9|0
1592253600000|2020-06-15 20:40:00|4047.4|4044.4|4047.4|4044.4|4047.4|4044.4|4045.7|4042.7|0
1592253900000|2020-06-15 20:45:00|4047.2|4044.2|4047.9|4044.9|4047.9|4044.9|4047.2|4044.2|0
1592254200000|2020-06-15 20:50:00|4047.7|4044.7|4047.6|4044.6|4047.9|4044.9|4047.2|4044.2|0
1592254500000|2020-06-15 20:55:00|4047.5|4044.5|4047.3|4044.3|4047.6|4044.6|4046.8|4043.8|0
1592254800000|2020-06-15 21:00:00|4047.4|4044.4|4047.2|4044.2|4047.7|4044.7|4047|4044|0
1592255100000|2020-06-15 21:05:00|4047|4044|4047.3|4044.3|4047.4|4044.4|4046.5|4043.5|0
1592255400000|2020-06-15 21:10:00|4047.4|4044.4|4048.1|4045.1|4048.1|4045.1|4047.4|4044.4|0
1592255700000|2020-06-15 21:15:00|4048|4045|4048.5|4045.5|4048.5|4045.5|4047.9|4044.9|0
1592256000000|2020-06-15 21:20:00|4048.4|4045.4|4046.9|4043.9|4048.5|4045.5|4046.7|4043.7|0
1592256300000|2020-06-15 21:25:00|4046.6|4043.6|4046.8|4043.8|4047.3|4044.3|4046.6|4043.6|0
1592256600000|2020-06-15 21:30:00|4046.6|4043.6|4046.9|4043.9|4047|4044|4046.5|4043.5|0
1592256900000|2020-06-15 21:35:00|4047|4044|4047.9|4044.9|4048|4045|4046.9|4043.9|0
1592257200000|2020-06-15 21:40:00|4048|4045|4048.1|4045.1|4048.3|4045.3|4047.7|4044.7|0
1592257500000|2020-06-15 21:45:00|4048|4045|4047.7|4044.7|4048|4045|4047.2|4044.2|0
1592257800000|2020-06-15 21:50:00|4047.8|4044.8|4048|4045|4048.1|4045.1|4047.4|4044.4|0
1592258100000|2020-06-15 21:55:00|4047.8|4044.8|4048.1|4045.1|4048.2|4045.2|4047.3|4044.3|0
1592258400000|2020-06-15 22:00:00|4047.9|4044.9|4052.8|4049.8|4052.9|4049.9|4047.9|4044.9|0
1592258700000|2020-06-15 22:05:00|4053|4050|4055.2|4052.2|4055.9|4052.9|4053|4050|0
1592259000000|2020-06-15 22:10:00|4055.4|4052.4|4055.2|4052.2|4055.7|4052.7|4053.8|4050.8|0
1592259300000|2020-06-15 22:15:00|4055.3|4052.3|4052.8|4049.8|4055.5|4052.5|4052.5|4049.5|0
1592259600000|2020-06-15 22:20:00|4052.7|4049.7|4053.8|4050.8|4053.9|4050.9|4052.2|4049.2|0
1592259900000|2020-06-15 22:25:00|4053.9|4050.9|4054.3|4051.3|4054.9|4051.9|4053.4|4050.4|0
1592260200000|2020-06-15 22:30:00|4054.2|4051.2|4052.3|4049.3|4055.4|4052.4|4052.3|4049.3|0
1592260500000|2020-06-15 22:35:00|4052.5|4049.5|4052.6|4049.6|4052.9|4049.9|4051.6|4048.6|0
1592260800000|2020-06-15 22:40:00|4052.8|4049.8|4051.9|4048.9|4052.9|4049.9|4051.4|4048.4|0
1592261100000|2020-06-15 22:45:00|4051.8|4048.8|4051.2|4048.2|4052.2|4049.2|4051.2|4048.2|0
1592261400000|2020-06-15 22:50:00|4051.3|4048.3|4052.8|4049.8|4052.8|4049.8|4051.3|4048.3|0
1592261700000|2020-06-15 22:55:00|4052.5|4049.5|4053.3|4050.3|4053.3|4050.3|4052.4|4049.4|0
1592262000000|2020-06-15 23:00:00|4053.2|4050.2|4054|4051|4054.2|4051.2|4053.2|4050.2|0
1592262300000|2020-06-15 23:05:00|4054.2|4051.2|4052.1|4049.1|4054.2|4051.2|4051.7|4048.7|0
1592262600000|2020-06-15 23:10:00|4052.2|4049.2|4051.6|4048.6|4052.3|4049.3|4051.2|4048.2|0
1592262900000|2020-06-15 23:15:00|4051.7|4048.7|4049|4046|4051.8|4048.8|4048.9|4045.9|0
1592263200000|2020-06-15 23:20:00|4048.9|4045.9|4049.6|4046.6|4049.6|4046.6|4047.9|4044.9|0
1592263500000|2020-06-15 23:25:00|4049.5|4046.5|4051.2|4048.2|4051.2|4048.2|4049.5|4046.5|0
1592263800000|2020-06-15 23:30:00|4051.8|4048.8|4056|4053|4056|4053|4051.7|4048.7|0
1592264100000|2020-06-15 23:35:00|4056.1|4053.1|4062|4059|4062|4059|4055.6|4052.6|0
1592264400000|2020-06-15 23:40:00|4062.1|4059.1|4062.1|4059.1|4063.6|4060.6|4061.5|4058.5|0
1592264700000|2020-06-15 23:45:00|4062.2|4059.2|4063.1|4060.1|4063.3|4060.3|4062.2|4059.2|0
1592265000000|2020-06-15 23:50:00|4063.2|4060.2|4065.7|4062.7|4066.2|4063.2|4063.2|4060.2|0
1592265300000|2020-06-15 23:55:00|4065.6|4062.6|4069.7|4064.7|4070.2|4066.1|4065|4062|0
1592265600000|2020-06-16 00:00:00|4069.5|4064.5|4071.8|4066.8|4072.6|4067.6|4066.8|4061.8|0
1592265900000|2020-06-16 00:05:00|4071.7|4066.7|4065.9|4060.9|4073.4|4068.4|4065.5|4060.5|0
1592266200000|2020-06-16 00:10:00|4066|4061|4066.3|4061.3|4067.3|4062.3|4062.2|4057.2|0
1592266500000|2020-06-16 00:15:00|4066.2|4061.2|4063.5|4058.5|4066.7|4061.7|4061.5|4056.5|0
1592266800000|2020-06-16 00:20:00|4063.6|4058.6|4063.3|4058.3|4067.2|4062.2|4061.3|4056.3|0
1592267100000|2020-06-16 00:25:00|4063.1|4058.1|4063.8|4058.8|4065.7|4060.7|4063.1|4058.1|0
1592267400000|2020-06-16 00:30:00|4063.6|4058.6|4068.7|4063.7|4070.2|4065.2|4063.6|4058.6|0
1592267700000|2020-06-16 00:35:00|4069.4|4064.4|4064.5|4059.5|4069.5|4064.5|4062|4057|0
1592268000000|2020-06-16 00:40:00|4064.6|4059.6|4063.4|4058.4|4066.3|4061.3|4062.8|4057.8|0
1592268300000|2020-06-16 00:45:00|4063.2|4058.2|4060|4055|4065.3|4060.3|4058.8|4053.8|0
1592268600000|2020-06-16 00:50:00|4060.2|4055.2|4063.1|4058.1|4063.3|4058.3|4059.7|4054.7|0
1592268900000|2020-06-16 00:55:00|4063.4|4058.4|4065|4060|4065.5|4060.5|4063.1|4058.1|0
1592269200000|2020-06-16 01:00:00|4065.2|4060.2|4072.2|4067.2|4074.2|4069.2|4065.2|4060.2|0
1592269500000|2020-06-16 01:05:00|4072.1|4067.1|4072.3|4067.3|4073.2|4068.2|4070.7|4065.7|0
1592269800000|2020-06-16 01:10:00|4072.2|4067.2|4067.6|4062.6|4072.8|4067.8|4067|4062|0
1592270100000|2020-06-16 01:15:00|4067.7|4062.7|4065.6|4060.6|4069.1|4064.1|4063.7|4058.7|0
1592270400000|2020-06-16 01:20:00|4065.7|4060.7|4066.6|4061.6|4069.1|4064.1|4065.7|4060.7|0
1592270700000|2020-06-16 01:25:00|4066.4|4061.4|4063.1|4058.1|4067.4|4062.4|4062.7|4057.7|0
1592271000000|2020-06-16 01:30:00|4063.2|4058.2|4069.8|4064.8|4070.4|4065.4|4062.8|4057.8|0
1592271300000|2020-06-16 01:35:00|4069.6|4064.6|4069.5|4064.5|4070.5|4065.5|4068.3|4063.3|0
1592271600000|2020-06-16 01:40:00|4069.3|4064.3|4069.3|4064.3|4072.8|4067.8|4068.3|4063.3|0
1592271900000|2020-06-16 01:45:00|4069.4|4064.4|4070.3|4065.3|4071.5|4066.5|4068.5|4063.5|0
1592272200000|2020-06-16 01:50:00|4070.4|4065.4|4071.4|4066.4|4072.7|4067.7|4069.1|4064.1|0
1592272500000|2020-06-16 01:55:00|4071.3|4066.3|4069.4|4064.4|4071.6|4066.6|4068.5|4063.5|0
1592272800000|2020-06-16 02:00:00|4069.5|4064.5|4075.5|4070.5|4076.2|4071.2|4068.6|4063.6|0
1592273100000|2020-06-16 02:05:00|4075.4|4070.4|4083.5|4078.5|4083.7|4078.7|4075.4|4070.4|0
1592273400000|2020-06-16 02:10:00|4083.3|4078.3|4083|4078|4084|4079|4081.3|4076.3|0
1592273700000|2020-06-16 02:15:00|4082.9|4077.9|4082.1|4077.1|4083.6|4078.6|4081.2|4076.2|0
1592274000000|2020-06-16 02:20:00|4082|4077|4082.6|4077.6|4084.1|4079.1|4080.9|4075.9|0
1592274300000|2020-06-16 02:25:00|4082.8|4077.8|4081.4|4076.4|4082.8|4077.8|4079.5|4074.5|0
1592274600000|2020-06-16 02:30:00|4081.5|4076.5|4092.8|4087.8|4095.3|4090.3|4081.5|4076.5|0
1592274900000|2020-06-16 02:35:00|4093.1|4088.1|4097.4|4092.4|4100.1|4095.1|4092.9|4087.9|0
1592275200000|2020-06-16 02:40:00|4097.5|4092.5|4098.8|4093.8|4099.6|4094.6|4095.9|4090.9|0
1592275500000|2020-06-16 02:45:00|4098.9|4093.9|4104.1|4099.1|4106|4101|4097.6|4092.6|0
1592275800000|2020-06-16 02:50:00|4104|4099|4104.4|4099.4|4106.8|4101.8|4103.4|4098.4|0
1592276100000|2020-06-16 02:55:00|4104.5|4099.5|4102.8|4097.8|4104.6|4099.6|4101|4096|0
1592276400000|2020-06-16 03:00:00|4103|4098|4097.2|4092.2|4103.5|4098.5|4096.3|4091.3|0
1592276700000|2020-06-16 03:05:00|4097.1|4092.1|4098.2|4093.2|4100.6|4095.6|4097.1|4092.1|0
1592277000000|2020-06-16 03:10:00|4098.5|4093.5|4097.4|4092.4|4099|4094|4096.5|4091.5|0
1592277300000|2020-06-16 03:15:00|4097.1|4092.1|4095.5|4090.5|4097.4|4092.4|4093.8|4088.8|0
1592277600000|2020-06-16 03:20:00|4095.6|4090.6|4093.7|4088.7|4097.9|4092.9|4093.6|4088.6|0
1592277900000|2020-06-16 03:25:00|4094.2|4089.2|4095.5|4090.5|4098.8|4093.8|4094|4089|0
1592278200000|2020-06-16 03:30:00|4095.6|4090.6|4095.3|4090.3|4098.7|4093.7|4093.6|4088.6|0
1592278500000|2020-06-16 03:35:00|4095.2|4090.2|4095.4|4090.4|4096.5|4091.5|4093.9|4088.9|0
1592278800000|2020-06-16 03:40:00|4095.5|4090.5|4096|4091|4096.8|4091.8|4095.1|4090.1|0
1592279100000|2020-06-16 03:45:00|4095.8|4090.8|4098|4093|4100.3|4095.3|4095.7|4090.7|0
1592279400000|2020-06-16 03:50:00|4097.9|4092.9|4096.6|4091.6|4098.4|4093.4|4096.2|4091.2|0
1592279700000|2020-06-16 03:55:00|4096.7|4091.7|4093.9|4088.9|4097.4|4092.4|4093.4|4088.4|0
1592280000000|2020-06-16 04:00:00|4093.8|4088.8|4090.6|4085.6|4094.3|4089.3|4088.5|4083.5|0
1592280300000|2020-06-16 04:05:00|4090.5|4085.5|4091.1|4086.1|4092.6|4087.6|4090.3|4085.3|0
1592280600000|2020-06-16 04:10:00|4091.3|4086.3|4091.5|4086.5|4092.4|4087.4|4089.7|4084.7|0
1592280900000|2020-06-16 04:15:00|4091.3|4086.3|4093.6|4088.6|4095|4090|4091.3|4086.3|0
1592281200000|2020-06-16 04:20:00|4093.2|4088.2|4091.4|4086.4|4093.9|4088.9|4091.1|4086.1|0
1592281500000|2020-06-16 04:25:00|4091.3|4086.3|4091.7|4086.7|4093.8|4088.8|4091.3|4086.3|0
1592281800000|2020-06-16 04:30:00|4092|4087|4090.4|4085.4|4092.3|4087.3|4089.1|4084.1|0
1592282100000|2020-06-16 04:35:00|4090.5|4085.5|4084.5|4079.5|4090.7|4085.7|4084.4|4079.4|0
1592282400000|2020-06-16 04:40:00|4084.8|4079.8|4086.8|4081.8|4087.5|4082.5|4084.7|4079.7|0
1592282700000|2020-06-16 04:45:00|4086.7|4081.7|4089|4084|4089|4084|4085|4080|0
1592283000000|2020-06-16 04:50:00|4089.1|4084.1|4089.3|4084.3|4089.9|4084.9|4087.7|4082.7|0
1592283300000|2020-06-16 04:55:00|4089.4|4084.4|4087.3|4082.3|4091|4086|4086.7|4081.7|0
1592283600000|2020-06-16 05:00:00|4087.5|4082.5|4095.9|4090.9|4096.3|4091.3|4087.4|4082.4|0
1592283900000|2020-06-16 05:05:00|4096.2|4091.2|4097.8|4092.8|4099|4094|4093.7|4088.7|0
1592284200000|2020-06-16 05:10:00|4098|4093|4092.1|4087.1|4098.7|4093.7|4091.9|4086.9|0
1592284500000|2020-06-16 05:15:00|4092.3|4087.3|4092.7|4087.7|4093.9|4088.9|4091|4086|0
1592284800000|2020-06-16 05:20:00|4093.9|4088.9|4096.8|4091.8|4097.1|4092.1|4093.9|4088.9|0
1592285100000|2020-06-16 05:25:00|4096.3|4091.3|4095.9|4090.9|4096.8|4091.8|4095|4090|0
1592285400000|2020-06-16 05:30:00|4095.8|4090.8|4094.1|4089.1|4096.6|4091.6|4091.7|4086.7|0
1592285700000|2020-06-16 05:35:00|4094.2|4089.2|4094.4|4089.4|4095.5|4090.5|4092.9|4087.9|0
1592286000000|2020-06-16 05:40:00|4094.3|4089.3|4091|4086|4094.6|4089.6|4089.1|4084.1|0
1592286300000|2020-06-16 05:45:00|4091.2|4086.2|4090.4|4085.4|4091.2|4086.2|4087.7|4082.7|0
1592286600000|2020-06-16 05:50:00|4090.2|4085.2|4090.4|4085.4|4091.2|4086.2|4087.8|4082.8|0
1592286900000|2020-06-16 05:55:00|4090|4085|4087.9|4082.9|4091.6|4086.6|4087.5|4082.5|0
1592287200000|2020-06-16 06:00:00|4088.5|4083.5|4079.9|4074.9|4088.5|4083.5|4077.5|4072.5|0
1592287500000|2020-06-16 06:05:00|4079.8|4074.8|4079.2|4074.2|4082.8|4077.8|4077.1|4072.1|0
1592287800000|2020-06-16 06:10:00|4078.8|4073.8|4083.4|4078.4|4084|4079|4077.1|4072.1|0
1592288100000|2020-06-16 06:15:00|4083.2|4078.2|4082.6|4077.6|4083.8|4078.8|4079.4|4074.4|0
1592288400000|2020-06-16 06:20:00|4082.7|4077.7|4081.1|4076.1|4082.8|4077.8|4076.9|4071.9|0
1592288700000|2020-06-16 06:25:00|4081.2|4076.2|4081.9|4076.9|4084.5|4079.5|4079.6|4074.6|0
1592289000000|2020-06-16 06:30:00|4082|4077|4085.2|4080.2|4086.9|4081.9|4080.9|4075.9|0
1592289300000|2020-06-16 06:35:00|4085.1|4080.1|4071.5|4066.5|4086|4081|4069.4|4064.4|0
1592289600000|2020-06-16 06:40:00|4070.8|4065.8|4074.3|4069.3|4076.9|4071.9|4070.1|4065.1|0
1592289900000|2020-06-16 06:45:00|4074.7|4069.7|4074.8|4069.8|4075.9|4070.9|4069|4064|0
1592290200000|2020-06-16 06:50:00|4075.1|4070.1|4071.5|4066.5|4077.6|4072.6|4070.7|4065.7|0
1592290500000|2020-06-16 06:55:00|4071.8|4066.8|4075.2|4070.2|4075.8|4070.8|4069.7|4064.7|0
1592290800000|2020-06-16 07:00:00|4075.6|4070.6|4071.3|4066.3|4076.8|4071.8|4065.9|4060.9|0
1592291100000|2020-06-16 07:05:00|4071.2|4066.2|4073.7|4068.7|4075.8|4070.8|4069.2|4064.2|0
1592291400000|2020-06-16 07:10:00|4074.1|4069.1|4072.2|4067.2|4076.6|4071.6|4072.1|4067.1|0
1592291700000|2020-06-16 07:15:00|4072.1|4067.1|4069.4|4064.4|4072.1|4067.1|4066.4|4061.4|0
1592292000000|2020-06-16 07:20:00|4069.6|4064.6|4078.3|4073.3|4079.1|4074.1|4068.1|4063.1|0
1592292300000|2020-06-16 07:25:00|4078.4|4073.4|4080.6|4075.6|4082.2|4077.2|4073.7|4068.7|0
1592292600000|2020-06-16 07:30:00|4080.2|4075.2|4082.8|4077.8|4083.3|4078.3|4075.1|4070.1|0
1592292900000|2020-06-16 07:35:00|4082.6|4077.6|4088.4|4083.4|4090.8|4085.8|4081.3|4076.3|0
1592293200000|2020-06-16 07:40:00|4088.3|4083.3|4086.1|4081.1|4090.6|4085.6|4084.4|4079.4|0
1592293500000|2020-06-16 07:45:00|4086.2|4081.2|4082.5|4077.5|4087.3|4082.3|4081|4076|0
1592293800000|2020-06-16 07:50:00|4082.6|4077.6|4079.8|4074.8|4083.8|4078.8|4078.2|4073.2|0
1592294100000|2020-06-16 07:55:00|4079.9|4074.9|4072.8|4067.8|4080.8|4075.8|4070.8|4065.8|0
1592294400000|2020-06-16 08:00:00|4072.9|4067.9|4080.5|4077.5|4081.1|4078.1|4071.3|4066.3|0
1592294700000|2020-06-16 08:05:00|4081|4078|4073.1|4070.1|4081|4078|4070.6|4067.6|0
1592295000000|2020-06-16 08:10:00|4072.5|4069.5|4075.3|4072.3|4075.6|4072.6|4072.4|4069.4|0
1592295300000|2020-06-16 08:15:00|4075.5|4072.5|4075.6|4072.6|4076.8|4073.8|4075|4072|0
1592295600000|2020-06-16 08:20:00|4075.5|4072.5|4087.4|4084.4|4087.4|4084.4|4075.1|4072.1|0
1592295900000|2020-06-16 08:25:00|4085.9|4082.9|4104.2|4101.2|4105.3|4102.3|4085.7|4082.7|0
1592296200000|2020-06-16 08:30:00|4104.4|4101.4|4100.6|4097.6|4106.6|4103.6|4094.2|4091.2|0
1592296500000|2020-06-16 08:35:00|4100.9|4097.9|4103.9|4100.9|4105.5|4102.5|4100.1|4097.1|0
1592296800000|2020-06-16 08:40:00|4103.8|4100.8|4106.1|4103.1|4106.1|4103.1|4102.5|4099.5|0
1592297100000|2020-06-16 08:45:00|4105.9|4102.9|4108.2|4105.2|4110.9|4107.9|4105.9|4102.9|0
1592297400000|2020-06-16 08:50:00|4108.8|4105.8|4109.7|4106.7|4110.3|4107.3|4108.7|4105.7|0
1592297700000|2020-06-16 08:55:00|4109.8|4106.8|4110.2|4107.2|4113.3|4110.3|4109.2|4106.2|0
1592298000000|2020-06-16 09:00:00|4110.3|4107.3|4112.5|4109.5|4115.3|4112.3|4110.2|4107.2|0
1592298300000|2020-06-16 09:05:00|4112.1|4109.1|4112.5|4109.5|4112.5|4109.5|4107.6|4104.6|0
1592298600000|2020-06-16 09:10:00|4112.2|4109.2|4109.5|4106.5|4112.2|4109.2|4108.3|4105.3|0
1592298900000|2020-06-16 09:15:00|4108.9|4105.9|4109.8|4106.8|4110.7|4107.7|4108.2|4105.2|0
1592299200000|2020-06-16 09:20:00|4109.7|4106.7|4109.9|4106.9|4110.8|4107.8|4109|4106|0
1592299500000|2020-06-16 09:25:00|4109.8|4106.8|4112.9|4109.9|4113.2|4110.2|4109.8|4106.8|0
1592299800000|2020-06-16 09:30:00|4113|4110|4110|4107|4113|4110|4110|4107|0
1592300100000|2020-06-16 09:35:00|4110.1|4107.1|4109|4106|4110.1|4107.1|4108.7|4105.7|0
1592300400000|2020-06-16 09:40:00|4108.8|4105.8|4111.1|4108.1|4111.8|4108.8|4108.8|4105.8|0
1592300700000|2020-06-16 09:45:00|4111.4|4108.4|4110.6|4107.6|4111.4|4108.4|4109.1|4106.1|0
1592301000000|2020-06-16 09:50:00|4110.7|4107.7|4110.6|4107.6|4111.5|4108.5|4110.3|4107.3|0
1592301300000|2020-06-16 09:55:00|4109.8|4106.8|4109.8|4106.8|4109.8|4106.8|4108.7|4105.7|0
1592301600000|2020-06-16 10:00:00|4110|4107|4110.3|4107.3|4111.8|4108.8|4110|4107|0
1592301900000|2020-06-16 10:05:00|4110.6|4107.6|4110.8|4107.8|4111.1|4108.1|4109.8|4106.8|0
1592302200000|2020-06-16 10:10:00|4110.7|4107.7|4112|4109|4113|4110|4110.3|4107.3|0
1592302500000|2020-06-16 10:15:00|4112.6|4109.6|4113|4110|4116.3|4113.3|4112.1|4109.1|0
1592302800000|2020-06-16 10:20:00|4112.6|4109.6|4112.6|4109.6|4115.3|4112.3|4112.2|4109.2|0
1592303100000|2020-06-16 10:25:00|4113.1|4110.1|4115.6|4112.6|4116.8|4113.8|4112.9|4109.9|0
1592303400000|2020-06-16 10:30:00|4115.5|4112.5|4117.5|4114.5|4117.9|4114.9|4115.2|4112.2|0
1592303700000|2020-06-16 10:35:00|4117.6|4114.6|4118.4|4115.4|4120.1|4117.1|4117.5|4114.5|0
1592304000000|2020-06-16 10:40:00|4117.9|4114.9|4116.7|4113.7|4118.1|4115.1|4115.9|4112.9|0
1592304300000|2020-06-16 10:45:00|4117.4|4114.4|4115.9|4112.9|4119.9|4116.9|4115.8|4112.8|0
1592304600000|2020-06-16 10:50:00|4115.3|4112.3|4118.1|4115.1|4118.1|4115.1|4114.6|4111.6|0
1592304900000|2020-06-16 10:55:00|4118.2|4115.2|4114.7|4111.7|4118.8|4115.8|4114.7|4111.7|0
1592305200000|2020-06-16 11:00:00|4114.9|4111.9|4117.3|4114.3|4119.9|4116.9|4114.9|4111.9|0
1592305500000|2020-06-16 11:05:00|4117.5|4114.5|4115.3|4112.3|4117.9|4114.9|4115.2|4112.2|0
1592305800000|2020-06-16 11:10:00|4115.6|4112.6|4111.9|4108.9|4115.8|4112.8|4111.7|4108.7|0
1592306100000|2020-06-16 11:15:00|4111.8|4108.8|4114.2|4111.2|4114.7|4111.7|4111.6|4108.6|0
1592306400000|2020-06-16 11:20:00|4114.1|4111.1|4117.6|4114.6|4117.7|4114.7|4114|4111|0
1592306700000|2020-06-16 11:25:00|4117.5|4114.5|4118.9|4115.9|4119.1|4116.1|4117.5|4114.5|0
1592307000000|2020-06-16 11:30:00|4118.8|4115.8|4118.5|4115.5|4118.9|4115.9|4117.5|4114.5|0
1592307300000|2020-06-16 11:35:00|4118.7|4115.7|4119.2|4116.2|4119.9|4116.9|4117.6|4114.6|0
1592307600000|2020-06-16 11:40:00|4119.4|4116.4|4119.5|4116.5|4120.2|4117.2|4118.2|4115.2|0
1592307900000|2020-06-16 11:45:00|4119.8|4116.8|4121.2|4118.2|4122|4119|4119.7|4116.7|0
1592308200000|2020-06-16 11:50:00|4121.3|4118.3|4124.2|4121.2|4124.6|4121.6|4121.1|4118.1|0
1592308500000|2020-06-16 11:55:00|4124.1|4121.1|4126.4|4123.4|4127.4|4124.4|4123.8|4120.8|0
1592308800000|2020-06-16 12:00:00|4125.7|4122.7|4127.3|4124.3|4127.6|4124.6|4124.1|4121.1|0
1592309100000|2020-06-16 12:05:00|4127.4|4124.4|4132.4|4129.4|4132.5|4129.5|4127.1|4124.1|0
1592309400000|2020-06-16 12:10:00|4132.5|4129.5|4135.7|4132.7|4135.7|4132.7|4132.2|4129.2|0
1592309700000|2020-06-16 12:15:00|4135.6|4132.6|4139.3|4136.3|4139.9|4136.9|4134.3|4131.3|0
1592310000000|2020-06-16 12:20:00|4139.4|4136.4|4139|4136|4141.1|4138.1|4138.2|4135.2|0
1592310300000|2020-06-16 12:25:00|4139.1|4136.1|4139.6|4136.6|4141.1|4138.1|4138.6|4135.6|0
1592310600000|2020-06-16 12:30:00|4139.8|4136.8|4140.9|4137.9|4143.5|4140.5|4139.8|4136.8|0
1592310900000|2020-06-16 12:35:00|4141|4138|4143.1|4140.1|4143.4|4140.4|4139.5|4136.5|0
1592311200000|2020-06-16 12:40:00|4143.2|4140.2|4147|4144|4147|4144|4141.9|4138.9|0
1592311500000|2020-06-16 12:45:00|4147.1|4144.1|4147.2|4144.2|4148.9|4145.9|4146.6|4143.6|0
1592311800000|2020-06-16 12:50:00|4146.9|4143.9|4151.3|4148.3|4151.8|4148.8|4146.6|4143.6|0
1592312100000|2020-06-16 12:55:00|4151|4148|4148.8|4145.8|4151.4|4148.4|4148.4|4145.4|0
1592312400000|2020-06-16 13:00:00|4148.5|4145.5|4152.6|4149.6|4152.7|4149.7|4147.3|4144.3|0
1592312700000|2020-06-16 13:05:00|4152.7|4149.7|4148.6|4145.6|4152.7|4149.7|4147.7|4144.7|0
1592313000000|2020-06-16 13:10:00|4148.5|4145.5|4143.1|4140.1|4149.8|4146.8|4143.1|4140.1|0
1592313300000|2020-06-16 13:15:00|4142.9|4139.9|4145.1|4142.1|4145.5|4142.5|4140.6|4137.6|0
1592313600000|2020-06-16 13:20:00|4145.3|4142.3|4147.7|4144.7|4147.7|4144.7|4144.5|4141.5|0
1592313900000|2020-06-16 13:25:00|4147.8|4144.8|4143.3|4140.3|4147.8|4144.8|4139.8|4136.8|0
1592314200000|2020-06-16 13:30:00|4143.8|4140.8|4130.7|4128.9|4149.7|4147.9|4125.3|4123.5|0
1592314500000|2020-06-16 13:35:00|4130.8|4129|4125.3|4123.5|4140.4|4138.6|4124.1|4122.3|0
1592314800000|2020-06-16 13:40:00|4126.2|4124.4|4138|4136.2|4141|4139.2|4121.5|4119.7|0
1592315100000|2020-06-16 13:45:00|4138.1|4136.3|4125.7|4123.9|4143.7|4141.9|4125.6|4123.8|0
1592315400000|2020-06-16 13:50:00|4125.8|4124|4131.5|4129.7|4132.4|4130.6|4113.6|4111.8|0
1592315700000|2020-06-16 13:55:00|4131.3|4129.5|4135.1|4133.3|4140.8|4139|4131|4129.2|0
1592316000000|2020-06-16 14:00:00|4133.5|4131.7|4135.4|4133.6|4144.2|4142.4|4131|4129.2|0
1592316300000|2020-06-16 14:05:00|4135.1|4133.3|4139.8|4138|4144.7|4142.9|4132.4|4130.6|0
1592316600000|2020-06-16 14:10:00|4139.9|4138.1|4138.2|4136.4|4143.9|4142.1|4136.8|4135|0
1592316900000|2020-06-16 14:15:00|4138.1|4136.3|4133.1|4131.3|4142.7|4140.9|4132.9|4131.1|0
1592317200000|2020-06-16 14:20:00|4133.3|4131.5|4127.5|4125.7|4133.3|4131.5|4118.9|4117.1|0
1592317500000|2020-06-16 14:25:00|4127.2|4125.4|4125.8|4124|4132.8|4131|4124.8|4123|0
1592317800000|2020-06-16 14:30:00|4125.7|4123.9|4129.3|4127.5|4132.3|4130.5|4124.6|4122.8|0
1592318100000|2020-06-16 14:35:00|4129.4|4127.6|4124.8|4123|4133.6|4131.8|4116.5|4114.7|0
1592318400000|2020-06-16 14:40:00|4124.9|4123.1|4108.5|4106.7|4125|4123.2|4104.4|4102.6|0
1592318700000|2020-06-16 14:45:00|4108.1|4106.3|4115.6|4113.8|4116.3|4114.5|4098.4|4096.6|0
1592319000000|2020-06-16 14:50:00|4115.7|4113.9|4090.5|4088.7|4115.8|4114|4085.1|4083.3|0
1592319300000|2020-06-16 14:55:00|4090.9|4089.1|4070.4|4068.6|4094.7|4092.9|4070|4068.2|0
1592319600000|2020-06-16 15:00:00|4070.3|4068.5|4082.7|4080.9|4082.7|4080.9|4053.7|4051.9|0
1592319900000|2020-06-16 15:05:00|4082.6|4080.8|4096|4094.2|4097.3|4095.5|4082|4080.2|0
1592320200000|2020-06-16 15:10:00|4096.4|4094.6|4093.7|4091.9|4098.6|4096.8|4085.3|4083.5|0
1592320500000|2020-06-16 15:15:00|4095.1|4093.3|4101.8|4100|4108.3|4106.5|4095.1|4093.3|0
1592320800000|2020-06-16 15:20:00|4101.6|4099.8|4112|4110.2|4114.3|4112.5|4100.4|4098.6|0
1592321100000|2020-06-16 15:25:00|4112.1|4110.3|4101.4|4099.6|4113.1|4111.3|4099.4|4097.6|0
1592321400000|2020-06-16 15:30:00|4101.8|4100|4101|4099.2|4110.2|4108.4|4096.5|4094.7|0
1592321700000|2020-06-16 15:35:00|4101.1|4099.3|4093.9|4092.1|4104.2|4102.4|4089.6|4087.8|0
1592322000000|2020-06-16 15:40:00|4093.8|4092|4100|4098.2|4102.3|4100.5|4092.4|4090.6|0
1592322300000|2020-06-16 15:45:00|4100.6|4098.8|4106.6|4104.8|4107.9|4106.1|4098.3|4096.5|0
1592322600000|2020-06-16 15:50:00|4107.1|4105.3|4102.2|4100.4|4109.5|4107.7|4101.5|4099.7|0
1592322900000|2020-06-16 15:55:00|4102.7|4100.9|4100.3|4098.5|4103.8|4102|4094.8|4093|0
1592323200000|2020-06-16 16:00:00|4101.6|4099.8|4091.9|4090.1|4103.5|4101.7|4087.4|4085.6|0
1592323500000|2020-06-16 16:05:00|4092.4|4090.6|4088|4086.2|4093.8|4092|4086.8|4085|0
1592323800000|2020-06-16 16:10:00|4088.1|4086.3|4094.1|4092.3|4095.3|4093.5|4084.4|4082.6|0
1592324100000|2020-06-16 16:15:00|4094.6|4092.8|4095.6|4093.8|4098.7|4096.9|4089.2|4087.4|0
1592324400000|2020-06-16 16:20:00|4095.9|4094.1|4094.5|4092.7|4098.6|4096.8|4091.9|4090.1|0
1592324700000|2020-06-16 16:25:00|4094.4|4092.6|4101.2|4099.4|4102|4100.2|4092.7|4090.9|0
1592325000000|2020-06-16 16:30:00|4100.9|4099.1|4109.7|4107.9|4109.9|4108.1|4100.3|4098.5|0
1592325300000|2020-06-16 16:35:00|4109.8|4108|4115.7|4113.9|4117.6|4115.8|4108.7|4106.9|0
1592325600000|2020-06-16 16:40:00|4115.9|4114.1|4120.6|4118.8|4121.1|4119.3|4114.9|4113.1|0
1592325900000|2020-06-16 16:45:00|4120.8|4119|4115.8|4114|4121.8|4120|4115.7|4113.9|0
1592326200000|2020-06-16 16:50:00|4115.9|4114.1|4117|4115.2|4119.9|4118.1|4114.2|4112.4|0
1592326500000|2020-06-16 16:55:00|4117.2|4115.4|4115|4113.2|4117.5|4115.7|4112.8|4111|0
1592326800000|2020-06-16 17:00:00|4114.8|4113|4114.3|4112.5|4119.2|4117.4|4114|4112.2|0
1592327100000|2020-06-16 17:05:00|4113.6|4111.8|4116.8|4115|4118.6|4116.8|4111.2|4109.4|0
1592327400000|2020-06-16 17:10:00|4117.4|4115.6|4118.4|4116.6|4119|4117.2|4113.1|4111.3|0
1592327700000|2020-06-16 17:15:00|4118.5|4116.7|4123.8|4122|4123.8|4122|4117.6|4115.8|0
1592328000000|2020-06-16 17:20:00|4123.6|4121.8|4123.6|4121.8|4124.1|4122.3|4118.9|4117.1|0
1592328300000|2020-06-16 17:25:00|4123.3|4121.5|4119.4|4117.6|4124.4|4122.6|4116.7|4114.9|0
1592328600000|2020-06-16 17:30:00|4119.5|4117.7|4115.3|4113.5|4121.3|4119.5|4112|4110.2|0
1592328900000|2020-06-16 17:35:00|4115.1|4113.3|4113|4111.2|4117.4|4115.6|4112.7|4110.9|0
1592329200000|2020-06-16 17:40:00|4112.9|4111.1|4119.6|4117.8|4121.3|4119.5|4112.9|4111.1|0
1592329500000|2020-06-16 17:45:00|4119.9|4118.1|4117.2|4115.4|4120.1|4118.3|4115.6|4113.8|0
1592329800000|2020-06-16 17:50:00|4117.3|4115.5|4103.7|4101.9|4119.5|4117.7|4103.7|4101.9|0
1592330100000|2020-06-16 17:55:00|4103.5|4101.7|4108.1|4106.3|4109.8|4108|4101.5|4099.7|0
1592330400000|2020-06-16 18:00:00|4108.4|4106.6|4113.1|4111.3|4115.1|4113.3|4107.5|4105.7|0
1592330700000|2020-06-16 18:05:00|4113|4111.2|4111.2|4109.4|4114.2|4112.4|4110.2|4108.4|0
1592331000000|2020-06-16 18:10:00|4112|4110.2|4114.1|4112.3|4116|4114.2|4110.8|4109|0
1592331300000|2020-06-16 18:15:00|4114.2|4112.4|4114.8|4113|4119|4117.2|4113.4|4111.6|0
1592331600000|2020-06-16 18:20:00|4114.9|4113.1|4107.1|4105.3|4116.8|4115|4097.9|4096.1|0
1592331900000|2020-06-16 18:25:00|4107|4105.2|4107.9|4106.1|4109.5|4107.7|4102.5|4100.7|0
1592332200000|2020-06-16 18:30:00|4107.2|4105.4|4106.2|4104.4|4115.9|4114.1|4106.2|4104.4|0
1592332500000|2020-06-16 18:35:00|4107|4105.2|4106.9|4105.1|4110|4108.2|4104.5|4102.7|0
1592332800000|2020-06-16 18:40:00|4106.8|4105|4104.7|4102.9|4109.7|4107.9|4103|4101.2|0
1592333100000|2020-06-16 18:45:00|4105.7|4103.9|4110.2|4108.4|4110.2|4108.4|4100.9|4099.1|0
1592333400000|2020-06-16 18:50:00|4110.1|4108.3|4107.5|4105.7|4111.7|4109.9|4103.2|4101.4|0
1592333700000|2020-06-16 18:55:00|4107.6|4105.8|4105.5|4103.7|4109.9|4108.1|4104.1|4102.3|0
1592334000000|2020-06-16 19:00:00|4105.8|4104|4102.7|4100.9|4108.2|4106.4|4099|4097.2|0
1592334300000|2020-06-16 19:05:00|4102.6|4100.8|4091.2|4089.4|4103.8|4102|4089.6|4087.8|0
1592334600000|2020-06-16 19:10:00|4091.1|4089.3|4095.7|4093.9|4096.3|4094.5|4090.4|4088.6|0
1592334900000|2020-06-16 19:15:00|4095.5|4093.7|4082.6|4080.8|4095.5|4093.7|4080|4078.2|0
1592335200000|2020-06-16 19:20:00|4083.2|4081.4|4091.4|4089.6|4093.2|4091.4|4082.8|4081|0
1592335500000|2020-06-16 19:25:00|4091.2|4089.4|4098.4|4096.6|4100.2|4098.4|4091.2|4089.4|0
1592335800000|2020-06-16 19:30:00|4098.5|4096.7|4106.9|4105.1|4107.4|4105.6|4093.9|4092.1|0
1592336100000|2020-06-16 19:35:00|4106.8|4105|4098.8|4097|4106.8|4105|4097.1|4095.3|0
1592336400000|2020-06-16 19:40:00|4098.9|4097.1|4095.3|4093.5|4104.1|4102.3|4092.8|4091|0
1592336700000|2020-06-16 19:45:00|4095.2|4093.4|4092.3|4090.5|4099.8|4098|4085.8|4084|0
1592337000000|2020-06-16 19:50:00|4092.1|4090.3|4100|4098.2|4102.6|4100.8|4090.8|4089|0
1592337300000|2020-06-16 19:55:00|4099.8|4098|4107.5|4105.7|4107.9|4106.1|4095.8|4094|0
1592337600000|2020-06-16 20:00:00|4108.1|4105.1|4109.6|4106.6|4110.9|4107.9|4102|4099|0
1592337900000|2020-06-16 20:05:00|4109.5|4106.5|4110.5|4107.5|4110.6|4107.6|4108.2|4105.2|0
1592338200000|2020-06-16 20:10:00|4110.4|4107.4|4113.5|4110.5|4114|4111|4110|4107|0
1592338500000|2020-06-16 20:15:00|4113.4|4110.4|4111.7|4108.7|4113.8|4110.8|4111.5|4108.5|0
1592338800000|2020-06-16 20:20:00|4111.8|4108.8|4111.9|4108.9|4112.2|4109.2|4111.6|4108.6|0
1592339100000|2020-06-16 20:25:00|4111.8|4108.8|4112.6|4109.6|4112.6|4109.6|4111.6|4108.6|0
1592339400000|2020-06-16 20:30:00|4112.5|4109.5|4111.3|4108.3|4112.9|4109.9|4111.3|4108.3|0
1592339700000|2020-06-16 20:35:00|4111.2|4108.2|4110|4107|4111.2|4108.2|4109.9|4106.9|0
1592340000000|2020-06-16 20:40:00|4109.9|4106.9|4109.5|4106.5|4110|4107|4109.4|4106.4|0
1592340300000|2020-06-16 20:45:00|4109.6|4106.6|4110.7|4107.7|4110.7|4107.7|4109.4|4106.4|0
1592340600000|2020-06-16 20:50:00|4110.6|4107.6|4111.6|4108.6|4111.7|4108.7|4110.6|4107.6|0
1592340900000|2020-06-16 20:55:00|4111.5|4108.5|4110.7|4107.7|4111.8|4108.8|4110.6|4107.6|0
1592341200000|2020-06-16 21:00:00|4110.8|4107.8|4110.4|4107.4|4110.8|4107.8|4110.4|4107.4|0
1592341500000|2020-06-16 21:05:00|4110.1|4107.1|4109.8|4106.8|4110.4|4107.4|4109.8|4106.8|0
1592341800000|2020-06-16 21:10:00|4109.7|4106.7|4109|4106|4109.9|4106.9|4107.7|4104.7|0
1592342100000|2020-06-16 21:15:00|4108.9|4105.9|4107.5|4104.5|4109.4|4106.4|4107.5|4104.5|0
1592342400000|2020-06-16 21:20:00|4107.4|4104.4|4105.9|4102.9|4107.4|4104.4|4105.7|4102.7|0
1592342700000|2020-06-16 21:25:00|4106|4103|4104.5|4101.5|4106|4103|4104.5|4101.5|0
1592343000000|2020-06-16 21:30:00|4104.6|4101.6|4100.2|4097.2|4104.6|4101.6|4100|4097|0
1592343300000|2020-06-16 21:35:00|4100.1|4097.1|4100.3|4097.3|4100.6|4097.6|4099.7|4096.7|0
1592343600000|2020-06-16 21:40:00|4099.9|4096.9|4101.6|4098.6|4101.8|4098.8|4099.9|4096.9|0
1592343900000|2020-06-16 21:45:00|4101.7|4098.7|4101.4|4098.4|4101.7|4098.7|4101.3|4098.3|0
1592344200000|2020-06-16 21:50:00|4101.6|4098.6|4101.8|4098.8|4102.2|4099.2|4101.5|4098.5|0
1592344500000|2020-06-16 21:55:00|4101.9|4098.9|4101.9|4098.9|4102.3|4099.3|4101.7|4098.7|0
1592344800000|2020-06-16 22:00:00|4102.1|4099.1|4103|4100|4103.7|4100.7|4102.1|4099.1|0
1592345100000|2020-06-16 22:05:00|4102.9|4099.9|4101.3|4098.3|4103.1|4100.1|4100.9|4097.9|0
1592345400000|2020-06-16 22:10:00|4101.2|4098.2|4099.6|4096.6|4101.5|4098.5|4099.4|4096.4|0
1592345700000|2020-06-16 22:15:00|4099.4|4096.4|4097.7|4094.7|4099.8|4096.8|4097.5|4094.5|0
1592346000000|2020-06-16 22:20:00|4097.5|4094.5|4098.7|4095.7|4098.8|4095.8|4097.3|4094.3|0
1592346300000|2020-06-16 22:25:00|4098.4|4095.4|4101.1|4098.1|4101.8|4098.8|4097.3|4094.3|0
1592346600000|2020-06-16 22:30:00|4101|4098|4101.4|4098.4|4102.4|4099.4|4099.7|4096.7|0
1592346900000|2020-06-16 22:35:00|4101.3|4098.3|4102|4099|4103.2|4100.2|4101.1|4098.1|0
1592347200000|2020-06-16 22:40:00|4102.5|4099.5|4102.3|4099.3|4102.9|4099.9|4102.2|4099.2|0
1592347500000|2020-06-16 22:45:00|4102.1|4099.1|4102.5|4099.5|4102.6|4099.6|4102.1|4099.1|0
1592347800000|2020-06-16 22:50:00|4102.6|4099.6|4103.1|4100.1|4103.1|4100.1|4101.8|4098.8|0
1592348100000|2020-06-16 22:55:00|4103.3|4100.3|4104.7|4101.7|4104.7|4101.7|4103.3|4100.3|0
1592348400000|2020-06-16 23:00:00|4104.5|4101.5|4106.5|4103.5|4107.9|4104.9|4104.5|4101.5|0
1592348700000|2020-06-16 23:05:00|4106.4|4103.4|4108.1|4105.1|4108.3|4105.3|4106.4|4103.4|0
1592349000000|2020-06-16 23:10:00|4108.2|4105.2|4108.5|4105.5|4108.7|4105.7|4107.9|4104.9|0
1592349300000|2020-06-16 23:15:00|4108.6|4105.6|4108.4|4105.4|4108.6|4105.6|4108.2|4105.2|0
1592349600000|2020-06-16 23:20:00|4108.3|4105.3|4110.8|4107.8|4110.8|4107.8|4108.2|4105.2|0
1592349900000|2020-06-16 23:25:00|4110.4|4107.4|4111.1|4108.1|4111.5|4108.5|4110.3|4107.3|0
1592350200000|2020-06-16 23:30:00|4111.2|4108.2|4112.9|4109.9|4112.9|4109.9|4111|4108|0
1592350500000|2020-06-16 23:35:00|4112.8|4109.8|4112.5|4109.5|4113.1|4110.1|4112.1|4109.1|0
1592350800000|2020-06-16 23:40:00|4112.1|4109.1|4113.5|4110.5|4113.6|4110.6|4112.1|4109.1|0
1592351100000|2020-06-16 23:45:00|4113.4|4110.4|4114.2|4111.2|4114.6|4111.6|4112.9|4109.9|0
1592351400000|2020-06-16 23:50:00|4114.1|4111.1|4113.9|4110.9|4114.4|4111.4|4113.7|4110.7|0
1592351700000|2020-06-16 23:55:00|4114|4111|4117.7|4112.7|4117.7|4113.8|4114|4111|0
1592352000000|2020-06-17 00:00:00|4117.3|4112.3|4111.6|4106.6|4117.8|4112.8|4109.9|4104.9|0
1592352300000|2020-06-17 00:05:00|4111|4106|4111.9|4106.9|4113.6|4108.6|4110.9|4105.9|0
1592352600000|2020-06-17 00:10:00|4111.8|4106.8|4108.5|4103.5|4111.8|4106.8|4105.2|4100.2|0
1592352900000|2020-06-17 00:15:00|4108.6|4103.6|4098.8|4093.8|4108.6|4103.6|4096.5|4091.5|0
1592353200000|2020-06-17 00:20:00|4098.9|4093.9|4098.2|4093.2|4100.1|4095.1|4094.7|4089.7|0
1592353500000|2020-06-17 00:25:00|4098.3|4093.3|4100.3|4095.3|4101.7|4096.7|4094.9|4089.9|0
1592353800000|2020-06-17 00:30:00|4100.4|4095.4|4101.9|4096.9|4102.9|4097.9|4097.4|4092.4|0
1592354100000|2020-06-17 00:35:00|4101.5|4096.5|4102.2|4097.2|4102.7|4097.7|4099.1|4094.1|0
1592354400000|2020-06-17 00:40:00|4102.3|4097.3|4105|4100|4106.3|4101.3|4099.5|4094.5|0
1592354700000|2020-06-17 00:45:00|4105.4|4100.4|4112.1|4107.1|4112.7|4107.7|4105.3|4100.3|0
1592355000000|2020-06-17 00:50:00|4112.5|4107.5|4108.9|4103.9|4112.6|4107.6|4107.6|4102.6|0
1592355300000|2020-06-17 00:55:00|4109|4104|4111.1|4106.1|4113.1|4108.1|4108.7|4103.7|0
1592355600000|2020-06-17 01:00:00|4111.3|4106.3|4111.6|4106.6|4115.3|4110.3|4110.6|4105.6|0
1592355900000|2020-06-17 01:05:00|4111.5|4106.5|4107.5|4102.5|4111.5|4106.5|4107|4102|0
1592356200000|2020-06-17 01:10:00|4107.6|4102.6|4105.2|4100.2|4110.3|4105.3|4104.6|4099.6|0
1592356500000|2020-06-17 01:15:00|4105|4100|4101.4|4096.4|4105.4|4100.4|4099.7|4094.7|0
1592356800000|2020-06-17 01:20:00|4101.5|4096.5|4102.9|4097.9|4103.8|4098.8|4100.5|4095.5|0
1592357100000|2020-06-17 01:25:00|4102.8|4097.8|4097.3|4092.3|4104.6|4099.6|4096.9|4091.9|0
1592357400000|2020-06-17 01:30:00|4097.1|4092.1|4096.1|4091.1|4098.4|4093.4|4092.2|4087.2|0
1592357700000|2020-06-17 01:35:00|4096|4091|4100.9|4095.9|4101.7|4096.7|4095.6|4090.6|0
1592358000000|2020-06-17 01:40:00|4101|4096|4104.1|4099.1|4104.3|4099.3|4099.5|4094.5|0
1592358300000|2020-06-17 01:45:00|4104.2|4099.2|4106.6|4101.6|4107.2|4102.2|4104.2|4099.2|0
1592358600000|2020-06-17 01:50:00|4106.5|4101.5|4108|4103|4109.2|4104.2|4103|4098|0
1592358900000|2020-06-17 01:55:00|4107.9|4102.9|4101.1|4096.1|4108.2|4103.2|4099.7|4094.7|0
1592359200000|2020-06-17 02:00:00|4100.8|4095.8|4104.4|4099.4|4104.8|4099.8|4099|4094|0
1592359500000|2020-06-17 02:05:00|4104.1|4099.1|4106.2|4101.2|4107.2|4102.2|4102.1|4097.1|0
1592359800000|2020-06-17 02:10:00|4106.1|4101.1|4097.9|4092.9|4106.1|4101.1|4097.5|4092.5|0
1592360100000|2020-06-17 02:15:00|4098|4093|4101|4096|4101.2|4096.2|4096.1|4091.1|0
1592360400000|2020-06-17 02:20:00|4100.4|4095.4|4097.3|4092.3|4101.3|4096.3|4096.1|4091.1|0
1592360700000|2020-06-17 02:25:00|4097|4092|4097.8|4092.8|4098.7|4093.7|4096|4091|0
1592361000000|2020-06-17 02:30:00|4098.1|4093.1|4088.7|4083.7|4098.1|4093.1|4087.4|4082.4|0
1592361300000|2020-06-17 02:35:00|4089|4084|4092.5|4087.5|4094.3|4089.3|4088.4|4083.4|0
1592361600000|2020-06-17 02:40:00|4092.6|4087.6|4093.4|4088.4|4094.2|4089.2|4091.3|4086.3|0
1592361900000|2020-06-17 02:45:00|4093.5|4088.5|4096.7|4091.7|4097.5|4092.5|4090.5|4085.5|0
1592362200000|2020-06-17 02:50:00|4095.9|4090.9|4097.4|4092.4|4098.6|4093.6|4095.9|4090.9|0
1592362500000|2020-06-17 02:55:00|4097.5|4092.5|4097.2|4092.2|4098.2|4093.2|4095.8|4090.8|0
1592362800000|2020-06-17 03:00:00|4097.5|4092.5|4100.1|4095.1|4101.8|4096.8|4093.7|4088.7|0
1592363100000|2020-06-17 03:05:00|4100.2|4095.2|4099.5|4094.5|4101.3|4096.3|4098.2|4093.2|0
1592363400000|2020-06-17 03:10:00|4099.7|4094.7|4099.1|4094.1|4100.7|4095.7|4098.7|4093.7|0
1592363700000|2020-06-17 03:15:00|4099|4094|4098.9|4093.9|4100|4095|4096.4|4091.4|0
1592364000000|2020-06-17 03:20:00|4098.8|4093.8|4101|4096|4101|4096|4098.1|4093.1|0
1592364300000|2020-06-17 03:25:00|4100.9|4095.9|4101.9|4096.9|4103|4098|4099|4094|0
1592364600000|2020-06-17 03:30:00|4101.6|4096.6|4102.9|4097.9|4104.1|4099.1|4099.2|4094.2|0
1592364900000|2020-06-17 03:35:00|4102.8|4097.8|4103.6|4098.6|4103.7|4098.7|4102.2|4097.2|0
1592365200000|2020-06-17 03:40:00|4103.7|4098.7|4102.9|4097.9|4103.7|4098.7|4101.7|4096.7|0
1592365500000|2020-06-17 03:45:00|4103|4098|4100.4|4095.4|4103.4|4098.4|4100.3|4095.3|0
1592365800000|2020-06-17 03:50:00|4100.5|4095.5|4101|4096|4102.1|4097.1|4099.9|4094.9|0
1592366100000|2020-06-17 03:55:00|4101.1|4096.1|4101|4096|4102.8|4097.8|4098.9|4093.9|0
1592366400000|2020-06-17 04:00:00|4101.2|4096.2|4105.8|4100.8|4106|4101|4099.9|4094.9|0
1592366700000|2020-06-17 04:05:00|4105.9|4100.9|4107.9|4102.9|4108.9|4103.9|4105.9|4100.9|0
1592367000000|2020-06-17 04:10:00|4108.1|4103.1|4107.1|4102.1|4108.1|4103.1|4106.6|4101.6|0
1592367300000|2020-06-17 04:15:00|4107.5|4102.5|4107|4102|4108.3|4103.3|4106.2|4101.2|0
1592367600000|2020-06-17 04:20:00|4107.2|4102.2|4111|4106|4111.9|4106.9|4107.1|4102.1|0
1592367900000|2020-06-17 04:25:00|4111.1|4106.1|4111.3|4106.3|4112.5|4107.5|4110.5|4105.5|0
1592368200000|2020-06-17 04:30:00|4111.5|4106.5|4109.4|4104.4|4112.5|4107.5|4109|4104|0
1592368500000|2020-06-17 04:35:00|4109.2|4104.2|4109.9|4104.9|4110.7|4105.7|4109|4104|0
1592368800000|2020-06-17 04:40:00|4110|4105|4110.5|4105.5|4111.4|4106.4|4107.5|4102.5|0
1592369100000|2020-06-17 04:45:00|4110.8|4105.8|4107.5|4102.5|4110.8|4105.8|4106.2|4101.2|0
1592369400000|2020-06-17 04:50:00|4107.6|4102.6|4106.5|4101.5|4108.6|4103.6|4105.8|4100.8|0
1592369700000|2020-06-17 04:55:00|4106.3|4101.3|4107.1|4102.1|4108.8|4103.8|4105.9|4100.9|0
1592370000000|2020-06-17 05:00:00|4107|4102|4110.4|4105.4|4110.9|4105.9|4104.2|4099.2|0
1592370300000|2020-06-17 05:05:00|4110.5|4105.5|4101.7|4096.7|4111.5|4106.5|4099.9|4094.9|0
1592370600000|2020-06-17 05:10:00|4101.6|4096.6|4099|4094|4104|4099|4097.4|4092.4|0
1592370900000|2020-06-17 05:15:00|4098.9|4093.9|4101.5|4096.5|4102.2|4097.2|4098.1|4093.1|0
1592371200000|2020-06-17 05:20:00|4101.6|4096.6|4104.6|4099.6|4104.8|4099.8|4100.5|4095.5|0
1592371500000|2020-06-17 05:25:00|4104.8|4099.8|4102.2|4097.2|4105|4100|4098.8|4093.8|0
1592371800000|2020-06-17 05:30:00|4102.5|4097.5|4101.4|4096.4|4105.2|4100.2|4099.3|4094.3|0
1592372100000|2020-06-17 05:35:00|4101.5|4096.5|4103.3|4098.3|4104.9|4099.9|4097.9|4092.9|0
1592372400000|2020-06-17 05:40:00|4103.2|4098.2|4104.1|4099.1|4106.7|4101.7|4103|4098|0
1592372700000|2020-06-17 05:45:00|4104.5|4099.5|4106.8|4101.8|4107.3|4102.3|4101.4|4096.4|0
1592373000000|2020-06-17 05:50:00|4107|4102|4106.4|4101.4|4107.3|4102.3|4102.4|4097.4|0
1592373300000|2020-06-17 05:55:00|4106.5|4101.5|4105.3|4100.3|4106.9|4101.9|4104.6|4099.6|0
1592373600000|2020-06-17 06:00:00|4105.4|4100.4|4109.6|4104.6|4111|4106|4101.8|4096.8|0
1592373900000|2020-06-17 06:05:00|4109.7|4104.7|4114.8|4109.8|4115.5|4110.5|4108.8|4103.8|0
1592374200000|2020-06-17 06:10:00|4114.7|4109.7|4114.9|4109.9|4116.9|4111.9|4112.9|4107.9|0
1592374500000|2020-06-17 06:15:00|4115|4110|4117.9|4112.9|4122.2|4117.2|4113.9|4108.9|0
1592374800000|2020-06-17 06:20:00|4118.3|4113.3|4124.6|4119.6|4125.8|4120.8|4117.6|4112.6|0
1592375100000|2020-06-17 06:25:00|4124.7|4119.7|4122|4117|4126.4|4121.4|4121.1|4116.1|0
1592375400000|2020-06-17 06:30:00|4121.8|4116.8|4118.1|4113.1|4122.7|4117.7|4116.6|4111.6|0
1592375700000|2020-06-17 06:35:00|4118|4113|4121.3|4116.3|4121.4|4116.4|4117.6|4112.6|0
1592376000000|2020-06-17 06:40:00|4121.2|4116.2|4119.1|4114.1|4122.4|4117.4|4118.8|4113.8|0
1592376300000|2020-06-17 06:45:00|4118.9|4113.9|4119|4114|4122.1|4117.1|4117.5|4112.5|0
1592376600000|2020-06-17 06:50:00|4119.1|4114.1|4118.2|4113.2|4122.3|4117.3|4117.2|4112.2|0
1592376900000|2020-06-17 06:55:00|4117.9|4112.9|4115.4|4110.4|4121.3|4116.3|4114.4|4109.4|0
1592377200000|2020-06-17 07:00:00|4115.2|4110.2|4121.3|4116.3|4123.7|4118.7|4112.5|4107.5|0
1592377500000|2020-06-17 07:05:00|4120.8|4115.8|4122.3|4117.3|4123.8|4118.8|4118.8|4113.8|0
1592377800000|2020-06-17 07:10:00|4122.1|4117.1|4118.4|4113.4|4124.2|4119.2|4117.3|4112.3|0
1592378100000|2020-06-17 07:15:00|4118.8|4113.8|4120.7|4115.7|4123.2|4118.2|4115|4110|0
1592378400000|2020-06-17 07:20:00|4120.5|4115.5|4119.7|4114.7|4122|4117|4117.2|4112.2|0
1592378700000|2020-06-17 07:25:00|4119.9|4114.9|4132.6|4127.6|4134.1|4129.1|4118|4113|0
1592379000000|2020-06-17 07:30:00|4132.8|4127.8|4133.7|4128.7|4135.1|4130.1|4130.7|4125.7|0
1592379300000|2020-06-17 07:35:00|4133.5|4128.5|4135.8|4130.8|4136.1|4131.1|4131.9|4126.9|0
1592379600000|2020-06-17 07:40:00|4135.7|4130.7|4135.4|4130.4|4136.8|4131.8|4133.6|4128.6|0
1592379900000|2020-06-17 07:45:00|4135.3|4130.3|4134.9|4129.9|4136|4131|4132.9|4127.9|0
1592380200000|2020-06-17 07:50:00|4135|4130|4135.1|4130.1|4135.6|4130.6|4132.6|4127.6|0
1592380500000|2020-06-17 07:55:00|4134.8|4129.8|4131.1|4126.1|4134.9|4129.9|4130|4125|0
1592380800000|2020-06-17 08:00:00|4130.5|4125.5|4134.8|4131.8|4139|4136|4123.5|4120.5|0
1592381100000|2020-06-17 08:05:00|4132|4129|4129.4|4126.4|4133.2|4130.2|4127.6|4124.6|0
1592381400000|2020-06-17 08:10:00|4129.7|4126.7|4130.6|4127.6|4130.7|4127.7|4129.6|4126.6|0
1592381700000|2020-06-17 08:15:00|4130.4|4127.4|4135.4|4132.4|4135.5|4132.5|4130|4127|0
1592382000000|2020-06-17 08:20:00|4135.2|4132.2|4136.3|4133.3|4139.4|4136.4|4135.1|4132.1|0
1592382300000|2020-06-17 08:25:00|4136.6|4133.6|4139.8|4136.8|4140.1|4137.1|4134.8|4131.8|0
1592382600000|2020-06-17 08:30:00|4138.5|4135.5|4137.5|4134.5|4139.5|4136.5|4135.6|4132.6|0
1592382900000|2020-06-17 08:35:00|4137.6|4134.6|4138.3|4135.3|4139.1|4136.1|4137.5|4134.5|0
1592383200000|2020-06-17 08:40:00|4138.5|4135.5|4139.8|4136.8|4139.8|4136.8|4138.2|4135.2|0
1592383500000|2020-06-17 08:45:00|4139.9|4136.9|4141.4|4138.4|4141.7|4138.7|4138.6|4135.6|0
1592383800000|2020-06-17 08:50:00|4141|4138|4139.6|4136.6|4141.6|4138.6|4139.6|4136.6|0
1592384100000|2020-06-17 08:55:00|4139.7|4136.7|4139.6|4136.6|4139.9|4136.9|4138.4|4135.4|0
1592384400000|2020-06-17 09:00:00|4139.8|4136.8|4139.7|4136.7|4140.6|4137.6|4136.9|4133.9|0
1592384700000|2020-06-17 09:05:00|4139.6|4136.6|4138.6|4135.6|4139.6|4136.6|4138.1|4135.1|0
1592385000000|2020-06-17 09:10:00|4138.5|4135.5|4138.3|4135.3|4139.3|4136.3|4137|4134|0
1592385300000|2020-06-17 09:15:00|4138.1|4135.1|4134.8|4131.8|4138.4|4135.4|4134.8|4131.8|0
1592385600000|2020-06-17 09:20:00|4134.6|4131.6|4130.7|4127.7|4134.8|4131.8|4130.7|4127.7|0
1592385900000|2020-06-17 09:25:00|4130.1|4127.1|4128.1|4125.1|4130.8|4127.8|4127.8|4124.8|0
1592386200000|2020-06-17 09:30:00|4127.8|4124.8|4124.9|4121.9|4128|4125|4122.6|4119.6|0
1592386500000|2020-06-17 09:35:00|4124.7|4121.7|4124.3|4121.3|4125.4|4122.4|4121.2|4118.2|0
1592386800000|2020-06-17 09:40:00|4124.8|4121.8|4122.7|4119.7|4124.8|4121.8|4122.6|4119.6|0
1592387100000|2020-06-17 09:45:00|4119.5|4116.5|4119.3|4116.3|4123.9|4120.9|4117.4|4114.4|0
1592387400000|2020-06-17 09:50:00|4119.1|4116.1|4116.4|4113.4|4119.3|4116.3|4113.2|4110.2|0
1592387700000|2020-06-17 09:55:00|4116.2|4113.2|4117.6|4114.6|4118.4|4115.4|4115.8|4112.8|0
1592388000000|2020-06-17 10:00:00|4117.9|4114.9|4117|4114|4118|4115|4113.1|4110.1|0
1592388300000|2020-06-17 10:05:00|4117.1|4114.1|4115.4|4112.4|4117.6|4114.6|4112.6|4109.6|0
1592388600000|2020-06-17 10:10:00|4116|4113|4118.5|4115.5|4119.9|4116.9|4113.8|4110.8|0
1592388900000|2020-06-17 10:15:00|4118.6|4115.6|4117.2|4114.2|4120.9|4117.9|4117.2|4114.2|0
1592389200000|2020-06-17 10:20:00|4117.4|4114.4|4117.4|4114.4|4119.9|4116.9|4116.8|4113.8|0
1592389500000|2020-06-17 10:25:00|4117.8|4114.8|4125.9|4122.9|4127.2|4124.2|4117.4|4114.4|0
1592389800000|2020-06-17 10:30:00|4125.8|4122.8|4127.6|4124.6|4131.3|4128.3|4125.8|4122.8|0
1592390100000|2020-06-17 10:35:00|4127.5|4124.5|4125.2|4122.2|4127.9|4124.9|4123.7|4120.7|0
1592390400000|2020-06-17 10:40:00|4125.3|4122.3|4128.3|4125.3|4130.3|4127.3|4125.3|4122.3|0
1592390700000|2020-06-17 10:45:00|4128.2|4125.2|4133.8|4130.8|4133.9|4130.9|4128.1|4125.1|0
1592391000000|2020-06-17 10:50:00|4133.5|4130.5|4132.8|4129.8|4133.9|4130.9|4131.4|4128.4|0
1592391300000|2020-06-17 10:55:00|4132.7|4129.7|4132.8|4129.8|4132.8|4129.8|4131.9|4128.9|0
1592391600000|2020-06-17 11:00:00|4132.1|4129.1|4129|4126|4137.8|4134.8|4124.7|4121.7|0
1592391900000|2020-06-17 11:05:00|4128.9|4125.9|4132.8|4129.8|4132.8|4129.8|4127.7|4124.7|0
1592392200000|2020-06-17 11:10:00|4132.7|4129.7|4131.4|4128.4|4132.8|4129.8|4130.9|4127.9|0
1592392500000|2020-06-17 11:15:00|4131.3|4128.3|4131.2|4128.2|4131.5|4128.5|4129.3|4126.3|0
1592392800000|2020-06-17 11:20:00|4130.7|4127.7|4128.8|4125.8|4131.8|4128.8|4128.4|4125.4|0
1592393100000|2020-06-17 11:25:00|4128.7|4125.7|4131|4128|4131.4|4128.4|4128.7|4125.7|0
1592393400000|2020-06-17 11:30:00|4131.1|4128.1|4134.5|4131.5|4134.8|4131.8|4131.1|4128.1|0
1592393700000|2020-06-17 11:35:00|4134.6|4131.6|4134.7|4131.7|4134.8|4131.8|4134|4131|0
1592394000000|2020-06-17 11:40:00|4134.9|4131.9|4135.1|4132.1|4136.1|4133.1|4134.9|4131.9|0
1592394300000|2020-06-17 11:45:00|4135|4132|4133.2|4130.2|4135|4132|4132.1|4129.1|0
1592394600000|2020-06-17 11:50:00|4133.3|4130.3|4136.2|4133.2|4136.3|4133.3|4133.3|4130.3|0
1592394900000|2020-06-17 11:55:00|4136.3|4133.3|4131.6|4128.6|4136.9|4133.9|4131.5|4128.5|0
1592395200000|2020-06-17 12:00:00|4131.7|4128.7|4132.7|4129.7|4132.7|4129.7|4130.4|4127.4|0
1592395500000|2020-06-17 12:05:00|4132.6|4129.6|4135.7|4132.7|4136.1|4133.1|4132.6|4129.6|0
1592395800000|2020-06-17 12:10:00|4135.8|4132.8|4135.3|4132.3|4136.2|4133.2|4134.7|4131.7|0
1592396100000|2020-06-17 12:15:00|4135.2|4132.2|4136.5|4133.5|4136.5|4133.5|4135.2|4132.2|0
1592396400000|2020-06-17 12:20:00|4136.4|4133.4|4132.1|4129.1|4136.5|4133.5|4131|4128|0
1592396700000|2020-06-17 12:25:00|4132|4129|4133.6|4130.6|4135.8|4132.8|4132|4129|0
1592397000000|2020-06-17 12:30:00|4133.8|4130.8|4134|4131|4134.3|4131.3|4132.8|4129.8|0
1592397300000|2020-06-17 12:35:00|4133.9|4130.9|4132.1|4129.1|4134.5|4131.5|4132.1|4129.1|0
1592397600000|2020-06-17 12:40:00|4132.2|4129.2|4133|4130|4133.1|4130.1|4131.8|4128.8|0
1592397900000|2020-06-17 12:45:00|4132.8|4129.8|4131.3|4128.3|4132.9|4129.9|4131.3|4128.3|0
1592398200000|2020-06-17 12:50:00|4131.2|4128.2|4130.1|4127.1|4131.8|4128.8|4130.1|4127.1|0
1592398500000|2020-06-17 12:55:00|4130|4127|4129.2|4126.2|4130.5|4127.5|4128.7|4125.7|0
1592398800000|2020-06-17 13:00:00|4129.1|4126.1|4132.6|4129.6|4133|4130|4129.1|4126.1|0
1592399100000|2020-06-17 13:05:00|4132.5|4129.5|4132.3|4129.3|4132.6|4129.6|4131.8|4128.8|0
1592399400000|2020-06-17 13:10:00|4132.4|4129.4|4131.1|4128.1|4132.8|4129.8|4131.1|4128.1|0
1592399700000|2020-06-17 13:15:00|4131.8|4128.8|4130.3|4127.3|4132.7|4129.7|4129.7|4126.7|0
1592400000000|2020-06-17 13:20:00|4130.1|4127.1|4127.5|4124.5|4131.1|4128.1|4127.5|4124.5|0
1592400300000|2020-06-17 13:25:00|4127.4|4124.4|4126.2|4123.2|4127.7|4124.7|4123.7|4120.7|0
1592400600000|2020-06-17 13:30:00|4126.7|4123.7|4126.2|4124.4|4126.7|4124.4|4109.8|4108|0
1592400900000|2020-06-17 13:35:00|4126.4|4124.6|4124.7|4122.9|4130.6|4128.8|4121.2|4119.4|0
1592401200000|2020-06-17 13:40:00|4124.5|4122.7|4134.2|4132.4|4134.2|4132.4|4116.4|4114.6|0
1592401500000|2020-06-17 13:45:00|4134.4|4132.6|4133.1|4131.3|4138.5|4136.7|4130|4128.2|0
1592401800000|2020-06-17 13:50:00|4133.2|4131.4|4127|4125.2|4134.1|4132.3|4123.2|4121.4|0
1592402100000|2020-06-17 13:55:00|4126.9|4125.1|4124.4|4122.6|4127|4125.2|4115.4|4113.6|0
1592402400000|2020-06-17 14:00:00|4124.2|4122.4|4116.4|4114.6|4128.8|4127|4116.4|4114.6|0
1592402700000|2020-06-17 14:05:00|4116.3|4114.5|4123.9|4122.1|4125.1|4123.3|4115.6|4113.8|0
1592403000000|2020-06-17 14:10:00|4123.6|4121.8|4122.3|4120.5|4128|4126.2|4118.4|4116.6|0
1592403300000|2020-06-17 14:15:00|4121.9|4120.1|4106.3|4104.5|4129.3|4127.5|4104.7|4102.9|0
1592403600000|2020-06-17 14:20:00|4106.8|4105|4107.7|4105.9|4115.2|4113.4|4106.2|4104.4|0
1592403900000|2020-06-17 14:25:00|4107.5|4105.7|4113.6|4111.8|4115.8|4114|4104.9|4103.1|0
1592404200000|2020-06-17 14:30:00|4114|4112.2|4115.8|4114|4117.7|4115.9|4108.7|4106.9|0
1592404500000|2020-06-17 14:35:00|4115.7|4113.9|4119.7|4117.9|4120.7|4118.9|4111.6|4109.8|0
1592404800000|2020-06-17 14:40:00|4119.9|4118.1|4122.9|4121.1|4123.3|4121.5|4117.7|4115.9|0
1592405100000|2020-06-17 14:45:00|4123|4121.2|4123.4|4121.6|4125.7|4123.9|4121.1|4119.3|0
1592405400000|2020-06-17 14:50:00|4123.5|4121.7|4130.6|4128.8|4131.1|4129.3|4122.3|4120.5|0
1592405700000|2020-06-17 14:55:00|4130.5|4128.7|4129.5|4127.7|4132.5|4130.7|4128.3|4126.5|0
1592406000000|2020-06-17 15:00:00|4129.3|4127.5|4127.7|4125.9|4131.2|4129.4|4126.9|4125.1|0
1592406300000|2020-06-17 15:05:00|4128.1|4126.3|4129.7|4127.9|4130.5|4128.7|4126.8|4125|0
1592406600000|2020-06-17 15:10:00|4130.1|4128.3|4129|4127.2|4134.2|4132.4|4128.1|4126.3|0
1592406900000|2020-06-17 15:15:00|4129.1|4127.3|4127.2|4125.4|4132.3|4130.5|4124.7|4122.9|0
1592407200000|2020-06-17 15:20:00|4127.4|4125.6|4125.5|4123.7|4128.3|4126.5|4121.8|4120|0
1592407500000|2020-06-17 15:25:00|4125.4|4123.6|4131.8|4130|4132.2|4130.4|4125.3|4123.5|0
1592407800000|2020-06-17 15:30:00|4131.2|4129.4|4132.8|4131|4136.2|4134.4|4130.2|4128.4|0
1592408100000|2020-06-17 15:35:00|4132.7|4130.9|4137.5|4135.7|4137.9|4136.1|4132.6|4130.8|0
1592408400000|2020-06-17 15:40:00|4137.3|4135.5|4138.3|4136.5|4141.3|4139.5|4137.1|4135.3|0
1592408700000|2020-06-17 15:45:00|4138|4136.2|4130.7|4128.9|4139.3|4137.5|4130.4|4128.6|0
1592409000000|2020-06-17 15:50:00|4130.8|4129|4132.4|4130.6|4135|4133.2|4130|4128.2|0
1592409300000|2020-06-17 15:55:00|4132.6|4130.8|4139.8|4138|4140.5|4138.7|4132.6|4130.8|0
1592409600000|2020-06-17 16:00:00|4139.9|4138.1|4141.1|4139.3|4141.5|4139.7|4136.8|4135|0
1592409900000|2020-06-17 16:05:00|4141.2|4139.4|4139.4|4137.6|4141.4|4139.6|4139.2|4137.4|0
1592410200000|2020-06-17 16:10:00|4139.5|4137.7|4138.2|4136.4|4142.2|4140.4|4137.8|4136|0
1592410500000|2020-06-17 16:15:00|4138.3|4136.5|4136.2|4134.4|4139.4|4137.6|4134.5|4132.7|0
1592410800000|2020-06-17 16:20:00|4136.3|4134.5|4137.8|4136|4140|4138.2|4133|4131.2|0
1592411100000|2020-06-17 16:25:00|4138|4136.2|4139.6|4137.8|4141.7|4139.9|4137.8|4136|0
1592411400000|2020-06-17 16:30:00|4139.5|4137.7|4145.3|4143.5|4148.7|4146.9|4139.1|4137.3|0
1592411700000|2020-06-17 16:35:00|4145|4143.2|4147.8|4146|4147.8|4146|4144.4|4142.6|0
1592412000000|2020-06-17 16:40:00|4148.1|4146.3|4148.1|4146.3|4148.7|4146.9|4146.1|4144.3|0
1592412300000|2020-06-17 16:45:00|4148.2|4146.4|4148.8|4147|4151.1|4149.3|4146.9|4145.1|0
1592412600000|2020-06-17 16:50:00|4148.9|4147.1|4150.7|4148.9|4150.9|4149.1|4147.9|4146.1|0
1592412900000|2020-06-17 16:55:00|4150.8|4149|4150.5|4148.7|4151.1|4149.3|4147.4|4145.6|0
1592413200000|2020-06-17 17:00:00|4150.6|4148.8|4155.1|4153.3|4156|4154.2|4150|4148.2|0
1592413500000|2020-06-17 17:05:00|4155.3|4153.5|4153.5|4151.7|4155.3|4153.5|4151.8|4150|0
1592413800000|2020-06-17 17:10:00|4153.4|4151.6|4152.9|4151.1|4154.1|4152.3|4151.8|4150|0
1592414100000|2020-06-17 17:15:00|4153.3|4151.5|4152.2|4150.4|4155.5|4153.7|4151.7|4149.9|0
1592414400000|2020-06-17 17:20:00|4152.5|4150.7|4154.5|4152.7|4155.8|4154|4152.3|4150.5|0
1592414700000|2020-06-17 17:25:00|4154.6|4152.8|4155.5|4153.7|4157.3|4155.5|4153.9|4152.1|0
1592415000000|2020-06-17 17:30:00|4155.6|4153.8|4153.3|4151.5|4156.2|4154.4|4152|4150.2|0
1592415300000|2020-06-17 17:35:00|4153.4|4151.6|4153.7|4151.9|4155.3|4153.5|4152.7|4150.9|0
1592415600000|2020-06-17 17:40:00|4153.5|4151.7|4155.2|4153.4|4155.9|4154.1|4150.1|4148.3|0
1592415900000|2020-06-17 17:45:00|4155.1|4153.3|4152|4150.2|4155.4|4153.6|4151.6|4149.8|0
1592416200000|2020-06-17 17:50:00|4151.9|4150.1|4146.3|4144.5|4152.2|4150.4|4144.5|4142.7|0
1592416500000|2020-06-17 17:55:00|4146.2|4144.4|4142.5|4140.7|4148.2|4146.4|4142.1|4140.3|0
1592416800000|2020-06-17 18:00:00|4141.7|4139.9|4140.3|4138.5|4143|4141.2|4138.2|4136.4|0
1592417100000|2020-06-17 18:05:00|4140.7|4138.9|4142|4140.2|4143.2|4141.4|4140.5|4138.7|0
1592417400000|2020-06-17 18:10:00|4142.1|4140.3|4140.3|4138.5|4145.5|4143.7|4140.3|4138.5|0
1592417700000|2020-06-17 18:15:00|4140.4|4138.6|4138|4136.2|4140.9|4139.1|4137.5|4135.7|0
1592418000000|2020-06-17 18:20:00|4138.1|4136.3|4140.4|4138.6|4142|4140.2|4137|4135.2|0
1592418300000|2020-06-17 18:25:00|4140.8|4139|4144.1|4142.3|4144.7|4142.9|4137.1|4135.3|0
1592418600000|2020-06-17 18:30:00|4144.2|4142.4|4146.7|4144.9|4146.7|4144.9|4143|4141.2|0
1592418900000|2020-06-17 18:35:00|4147|4145.2|4148.7|4146.9|4149.3|4147.5|4146.9|4145.1|0
1592419200000|2020-06-17 18:40:00|4148.6|4146.8|4148.9|4147.1|4153.2|4151.4|4147.9|4146.1|0
1592419500000|2020-06-17 18:45:00|4149.1|4147.3|4146.9|4145.1|4150.3|4148.5|4146.2|4144.4|0
1592419800000|2020-06-17 18:50:00|4147|4145.2|4144.3|4142.5|4150.4|4148.6|4143.9|4142.1|0
1592420100000|2020-06-17 18:55:00|4144.5|4142.7|4137.5|4135.7|4147|4145.2|4136.7|4134.9|0
1592420400000|2020-06-17 19:00:00|4137.6|4135.8|4138.5|4136.7|4139.9|4138.1|4131.5|4129.7|0
1592420700000|2020-06-17 19:05:00|4138.6|4136.8|4137.5|4135.7|4138.8|4137|4134.1|4132.3|0
1592421000000|2020-06-17 19:10:00|4137.6|4135.8|4135.3|4133.5|4138.7|4136.9|4133|4131.2|0
1592421300000|2020-06-17 19:15:00|4135.7|4133.9|4131.4|4129.6|4139.6|4137.8|4131.4|4129.6|0
1592421600000|2020-06-17 19:20:00|4131.3|4129.5|4122.5|4120.7|4132.1|4130.3|4121.7|4119.9|0
1592421900000|2020-06-17 19:25:00|4122.6|4120.8|4123.7|4121.9|4126.9|4125.1|4117.3|4115.5|0
1592422200000|2020-06-17 19:30:00|4123.6|4121.8|4131|4129.2|4131.1|4129.3|4117.3|4115.5|0
1592422500000|2020-06-17 19:35:00|4130.8|4129|4129.1|4127.3|4131|4129.2|4124.5|4122.7|0
1592422800000|2020-06-17 19:40:00|4129|4127.2|4121.4|4119.6|4129.7|4127.9|4117.6|4115.8|0
1592423100000|2020-06-17 19:45:00|4121.7|4119.9|4119|4117.2|4127.3|4125.5|4118.9|4117.1|0
1592423400000|2020-06-17 19:50:00|4119.1|4117.3|4131.3|4129.5|4134.1|4132.3|4118.5|4116.7|0
1592423700000|2020-06-17 19:55:00|4131|4129.2|4130.1|4128.3|4134.9|4133.1|4128.6|4126.8|0
1592424000000|2020-06-17 20:00:00|4130.7|4127.7|4126.3|4123.3|4131.7|4128.7|4125.9|4122.9|0
1592424300000|2020-06-17 20:05:00|4126.4|4123.4|4131|4128|4131.4|4128.4|4126.4|4123.4|0
1592424600000|2020-06-17 20:10:00|4130.9|4127.9|4131.9|4128.9|4132|4129|4130.5|4127.5|0
1592424900000|2020-06-17 20:15:00|4132|4129|4131.7|4128.7|4132.3|4129.3|4131.6|4128.6|0
1592425200000|2020-06-17 20:20:00|4131.6|4128.6|4131.4|4128.4|4132.2|4129.2|4131.3|4128.3|0
1592425500000|2020-06-17 20:25:00|4131.6|4128.6|4131.7|4128.7|4131.9|4128.9|4131.3|4128.3|0
1592425800000|2020-06-17 20:30:00|4131.8|4128.8|4132.1|4129.1|4133.4|4130.4|4131.7|4128.7|0
1592426100000|2020-06-17 20:35:00|4132.3|4129.3|4131|4128|4132.4|4129.4|4130.9|4127.9|0
1592426400000|2020-06-17 20:40:00|4131.1|4128.1|4131.7|4128.7|4131.7|4128.7|4130.8|4127.8|0
1592426700000|2020-06-17 20:45:00|4131.5|4128.5|4131.6|4128.6|4131.8|4128.8|4131.4|4128.4|0
1592427000000|2020-06-17 20:50:00|4131.5|4128.5|4131.6|4128.6|4131.6|4128.6|4131.3|4128.3|0
1592427300000|2020-06-17 20:55:00|4132.1|4129.1|4132.5|4129.5|4132.6|4129.6|4132|4129|0
1592427600000|2020-06-17 21:00:00|4132.4|4129.4|4132.1|4129.1|4132.5|4129.5|4132.1|4129.1|0
1592427900000|2020-06-17 21:05:00|4132.2|4129.2|4131.4|4128.4|4132.2|4129.2|4130.2|4127.2|0
1592428200000|2020-06-17 21:10:00|4131.5|4128.5|4130.3|4127.3|4131.6|4128.6|4129.9|4126.9|0
1592428500000|2020-06-17 21:15:00|4130.5|4127.5|4130.5|4127.5|4131.6|4128.6|4130.3|4127.3|0
1592428800000|2020-06-17 21:20:00|4130.6|4127.6|4130.2|4127.2|4130.9|4127.9|4130.2|4127.2|0
1592429100000|2020-06-17 21:25:00|4130.3|4127.3|4129.3|4126.3|4130.6|4127.6|4129.3|4126.3|0
1592429400000|2020-06-17 21:30:00|4129.1|4126.1|4129.4|4126.4|4129.7|4126.7|4129|4126|0
1592429700000|2020-06-17 21:35:00|4129.5|4126.5|4128.3|4125.3|4129.6|4126.6|4128.2|4125.2|0
1592430000000|2020-06-17 21:40:00|4128.4|4125.4|4128|4125|4128.4|4125.4|4128|4125|0
1592430300000|2020-06-17 21:45:00|4127.7|4124.7|4127.5|4124.5|4127.8|4124.8|4127.1|4124.1|0
1592430600000|2020-06-17 21:50:00|4128.1|4125.1|4127.4|4124.4|4128.1|4125.1|4127.3|4124.3|0
1592430900000|2020-06-17 21:55:00|4127.6|4124.6|4127.3|4124.3|4127.6|4124.6|4127.2|4124.2|0
1592431200000|2020-06-17 22:00:00|4127.2|4124.2|4126.3|4123.3|4127.2|4124.2|4125.7|4122.7|0
1592431500000|2020-06-17 22:05:00|4126.2|4123.2|4126.2|4123.2|4126.4|4123.4|4125.8|4122.8|0
1592431800000|2020-06-17 22:10:00|4126.3|4123.3|4126.2|4123.2|4126.4|4123.4|4126.1|4123.1|0
1592432100000|2020-06-17 22:15:00|4126.3|4123.3|4125.4|4122.4|4126.3|4123.3|4124.6|4121.6|0
1592432400000|2020-06-17 22:20:00|4125.3|4122.3|4124.8|4121.8|4125.4|4122.4|4124.7|4121.7|0
1592432700000|2020-06-17 22:25:00|4124.7|4121.7|4124.5|4121.5|4124.8|4121.8|4124.1|4121.1|0
1592433000000|2020-06-17 22:30:00|4124.7|4121.7|4127.2|4124.2|4128|4125|4124.7|4121.7|0
1592433300000|2020-06-17 22:35:00|4127.3|4124.3|4129|4126|4129|4126|4127.3|4124.3|0
1592433600000|2020-06-17 22:40:00|4128.9|4125.9|4129|4126|4129.2|4126.2|4128.5|4125.5|0
1592433900000|2020-06-17 22:45:00|4128.8|4125.8|4130.2|4127.2|4130.2|4127.2|4128.8|4125.8|0
1592434200000|2020-06-17 22:50:00|4129.6|4126.6|4130.5|4127.5|4130.5|4127.5|4129.5|4126.5|0
1592434500000|2020-06-17 22:55:00|4130.3|4127.3|4129.2|4126.2|4131.2|4128.2|4129.2|4126.2|0
1592434800000|2020-06-17 23:00:00|4129.9|4126.9|4129.9|4126.9|4130.6|4127.6|4129.1|4126.1|0
1592435100000|2020-06-17 23:05:00|4130.1|4127.1|4128.2|4125.2|4130.1|4127.1|4128.2|4125.2|0
1592435400000|2020-06-17 23:10:00|4128.1|4125.1|4128.7|4125.7|4128.8|4125.8|4127.4|4124.4|0
1592435700000|2020-06-17 23:15:00|4128.5|4125.5|4129.2|4126.2|4129.5|4126.5|4128.4|4125.4|0
1592436000000|2020-06-17 23:20:00|4129.1|4126.1|4124.6|4121.6|4129.1|4126.1|4124.5|4121.5|0
1592436300000|2020-06-17 23:25:00|4124.5|4121.5|4123.6|4120.6|4124.5|4121.5|4123.2|4120.2|0
1592436600000|2020-06-17 23:30:00|4123.4|4120.4|4123|4120|4123.4|4120.4|4122.3|4119.3|0
1592436900000|2020-06-17 23:35:00|4123.1|4120.1|4121.8|4118.8|4123.2|4120.2|4121.4|4118.4|0
1592437200000|2020-06-17 23:40:00|4121.9|4118.9|4119.7|4116.7|4122.2|4119.2|4119.4|4116.4|0
1592437500000|2020-06-17 23:45:00|4119.8|4116.8|4116.6|4113.6|4119.8|4116.8|4116.4|4113.4|0
1592437800000|2020-06-17 23:50:00|4116.9|4113.9|4118|4115|4118.3|4115.3|4116.6|4113.6|0
1592438100000|2020-06-17 23:55:00|4118.6|4115.6|4118.3|4113.3|4119|4116|4117.4|4113.3|0
1592438400000|2020-06-18 00:00:00|4118.2|4113.2|4110.9|4105.9|4121.1|4116.1|4110.6|4105.6|0
1592438700000|2020-06-18 00:05:00|4111.2|4106.2|4112.1|4107.1|4112.8|4107.8|4107.6|4102.6|0
1592439000000|2020-06-18 00:10:00|4112|4107|4106.1|4101.1|4112.5|4107.5|4105.8|4100.8|0
1592439300000|2020-06-18 00:15:00|4106|4101|4106.4|4101.4|4109.9|4104.9|4105.4|4100.4|0
1592439600000|2020-06-18 00:20:00|4106.3|4101.3|4109.7|4104.7|4111.1|4106.1|4105.9|4100.9|0
1592439900000|2020-06-18 00:25:00|4109.6|4104.6|4111|4106|4113.1|4108.1|4109.6|4104.6|0
1592440200000|2020-06-18 00:30:00|4110.7|4105.7|4111.1|4106.1|4112.2|4107.2|4106.3|4101.3|0
1592440500000|2020-06-18 00:35:00|4111.3|4106.3|4110.6|4105.6|4111.5|4106.5|4108.4|4103.4|0
1592440800000|2020-06-18 00:40:00|4110.8|4105.8|4107.9|4102.9|4111.1|4106.1|4106.8|4101.8|0
1592441100000|2020-06-18 00:45:00|4108|4103|4111.5|4106.5|4112.3|4107.3|4107.3|4102.3|0
1592441400000|2020-06-18 00:50:00|4111.4|4106.4|4112.9|4107.9|4114.8|4109.8|4111.2|4106.2|0
1592441700000|2020-06-18 00:55:00|4113|4108|4112.1|4107.1|4113.5|4108.5|4111.1|4106.1|0
1592442000000|2020-06-18 01:00:00|4112|4107|4115.1|4110.1|4115.3|4110.3|4109.2|4104.2|0
1592442300000|2020-06-18 01:05:00|4115|4110|4115.2|4110.2|4117.1|4112.1|4114.4|4109.4|0
1592442600000|2020-06-18 01:10:00|4115.1|4110.1|4115.8|4110.8|4116.7|4111.7|4114.4|4109.4|0
1592442900000|2020-06-18 01:15:00|4115.6|4110.6|4114|4109|4117|4112|4112.1|4107.1|0
1592443200000|2020-06-18 01:20:00|4113.8|4108.8|4101.2|4096.2|4113.9|4108.9|4100.1|4095.1|0
1592443500000|2020-06-18 01:25:00|4101.3|4096.3|4102.8|4097.8|4103|4098|4098.4|4093.4|0
1592443800000|2020-06-18 01:30:00|4102.9|4097.9|4091.3|4086.3|4102.9|4097.9|4090.6|4085.6|0
1592444100000|2020-06-18 01:35:00|4091.2|4086.2|4088.7|4083.7|4093|4088|4085.5|4080.5|0
1592444400000|2020-06-18 01:40:00|4088.4|4083.4|4091.1|4086.1|4091.9|4086.9|4084.8|4079.8|0
1592444700000|2020-06-18 01:45:00|4091|4086|4093.4|4088.4|4094.1|4089.1|4089.7|4084.7|0
1592445000000|2020-06-18 01:50:00|4093.5|4088.5|4094.4|4089.4|4095.5|4090.5|4090.1|4085.1|0
1592445300000|2020-06-18 01:55:00|4094.5|4089.5|4096|4091|4097|4092|4092.9|4087.9|0
1592445600000|2020-06-18 02:00:00|4095.9|4090.9|4091.9|4086.9|4097|4092|4090.9|4085.9|0
1592445900000|2020-06-18 02:05:00|4092|4087|4095.1|4090.1|4096.1|4091.1|4089.5|4084.5|0
1592446200000|2020-06-18 02:10:00|4094.9|4089.9|4093.3|4088.3|4095.2|4090.2|4090.8|4085.8|0
1592446500000|2020-06-18 02:15:00|4093.5|4088.5|4094.2|4089.2|4094.8|4089.8|4091.9|4086.9|0
1592446800000|2020-06-18 02:20:00|4094.1|4089.1|4093.9|4088.9|4096.4|4091.4|4092.9|4087.9|0
1592447100000|2020-06-18 02:25:00|4094|4089|4093.4|4088.4|4095.9|4090.9|4090.5|4085.5|0
1592447400000|2020-06-18 02:30:00|4093.5|4088.5|4094.9|4089.9|4095.9|4090.9|4092.8|4087.8|0
1592447700000|2020-06-18 02:35:00|4094.7|4089.7|4094.8|4089.8|4095.8|4090.8|4093.9|4088.9|0
1592448000000|2020-06-18 02:40:00|4094.9|4089.9|4096.3|4091.3|4099.1|4094.1|4094.9|4089.9|0
1592448300000|2020-06-18 02:45:00|4096.4|4091.4|4091.6|4086.6|4096.6|4091.6|4089.9|4084.9|0
1592448600000|2020-06-18 02:50:00|4091.5|4086.5|4090.2|4085.2|4093.5|4088.5|4085.3|4080.3|0
1592448900000|2020-06-18 02:55:00|4089.9|4084.9|4094.6|4089.6|4095.1|4090.1|4089.1|4084.1|0
1592449200000|2020-06-18 03:00:00|4094.9|4089.9|4095.9|4090.9|4096.7|4091.7|4093.2|4088.2|0
1592449500000|2020-06-18 03:05:00|4096|4091|4096.8|4091.8|4097.2|4092.2|4095.4|4090.4|0
1592449800000|2020-06-18 03:10:00|4096.9|4091.9|4105.1|4100.1|4105.1|4100.1|4096.9|4091.9|0
1592450100000|2020-06-18 03:15:00|4105|4100|4105.2|4100.2|4107|4102|4104.3|4099.3|0
1592450400000|2020-06-18 03:20:00|4105|4100|4108.5|4103.5|4109.2|4104.2|4104.3|4099.3|0
1592450700000|2020-06-18 03:25:00|4108.6|4103.6|4109.7|4104.7|4110.8|4105.8|4107.5|4102.5|0
1592451000000|2020-06-18 03:30:00|4109.6|4104.6|4108|4103|4111.1|4106.1|4107.5|4102.5|0
1592451300000|2020-06-18 03:35:00|4107.9|4102.9|4109.4|4104.4|4110.7|4105.7|4107.8|4102.8|0
1592451600000|2020-06-18 03:40:00|4109.5|4104.5|4112.7|4107.7|4112.7|4107.7|4108.3|4103.3|0
1592451900000|2020-06-18 03:45:00|4114.2|4109.2|4112.9|4107.9|4114.3|4109.3|4112.4|4107.4|0
1592452200000|2020-06-18 03:50:00|4113|4108|4116.7|4111.7|4117|4112|4112.6|4107.6|0
1592452500000|2020-06-18 03:55:00|4116.9|4111.9|4113.8|4108.8|4117.2|4112.2|4113.4|4108.4|0
1592452800000|2020-06-18 04:00:00|4113.7|4108.7|4110.9|4105.9|4114.3|4109.3|4110.9|4105.9|0
1592453100000|2020-06-18 04:05:00|4111|4106|4112.3|4107.3|4113.5|4108.5|4111|4106|0
1592453400000|2020-06-18 04:10:00|4112.4|4107.4|4112.2|4107.2|4113.7|4108.7|4111.7|4106.7|0
1592453700000|2020-06-18 04:15:00|4112.3|4107.3|4112.9|4107.9|4113.2|4108.2|4111.6|4106.6|0
1592454000000|2020-06-18 04:20:00|4112.7|4107.7|4113.5|4108.5|4116|4111|4111.5|4106.5|0
1592454300000|2020-06-18 04:25:00|4113.4|4108.4|4113.1|4108.1|4113.5|4108.5|4111|4106|0
1592454600000|2020-06-18 04:30:00|4113.4|4108.4|4110.8|4105.8|4113.7|4108.7|4109.1|4104.1|0
1592454900000|2020-06-18 04:35:00|4110.7|4105.7|4114.7|4109.7|4115.4|4110.4|4110.5|4105.5|0
1592455200000|2020-06-18 04:40:00|4114.9|4109.9|4117.8|4112.8|4117.8|4112.8|4114.9|4109.9|0
1592455500000|2020-06-18 04:45:00|4117.9|4112.9|4119.9|4114.9|4120.2|4115.2|4116.8|4111.8|0
1592455800000|2020-06-18 04:50:00|4119.8|4114.8|4124.4|4119.4|4124.8|4119.8|4119.7|4114.7|0
1592456100000|2020-06-18 04:55:00|4124.2|4119.2|4123.5|4118.5|4124.7|4119.7|4123.2|4118.2|0
1592456400000|2020-06-18 05:00:00|4123.4|4118.4|4124.9|4119.9|4126.6|4121.6|4121.8|4116.8|0
1592456700000|2020-06-18 05:05:00|4124.5|4119.5|4120.1|4115.1|4125.1|4120.1|4119.8|4114.8|0
1592457000000|2020-06-18 05:10:00|4120.4|4115.4|4118.8|4113.8|4120.4|4115.4|4118.5|4113.5|0
1592457300000|2020-06-18 05:15:00|4118.9|4113.9|4119.9|4114.9|4121.2|4116.2|4118.8|4113.8|0
1592457600000|2020-06-18 05:20:00|4119.8|4114.8|4119|4114|4120.3|4115.3|4116.6|4111.6|0
1592457900000|2020-06-18 05:25:00|4119.2|4114.2|4113.6|4108.6|4119.2|4114.2|4112.2|4107.2|0
1592458200000|2020-06-18 05:30:00|4113.7|4108.7|4115.8|4110.8|4117|4112|4113.7|4108.7|0
1592458500000|2020-06-18 05:35:00|4116|4111|4112.2|4107.2|4116|4111|4110.7|4105.7|0
1592458800000|2020-06-18 05:40:00|4112|4107|4112.5|4107.5|4114.7|4109.7|4111.3|4106.3|0
1592459100000|2020-06-18 05:45:00|4112.4|4107.4|4108.2|4103.2|4112.8|4107.8|4108.2|4103.2|0
1592459400000|2020-06-18 05:50:00|4108|4103|4114.7|4109.7|4114.9|4109.9|4108|4103|0
1592459700000|2020-06-18 05:55:00|4114.5|4109.5|4115.2|4110.2|4115.6|4110.6|4112.9|4107.9|0
1592460000000|2020-06-18 06:00:00|4115.1|4110.1|4117.1|4112.1|4119.7|4114.7|4111.6|4106.6|0
1592460300000|2020-06-18 06:05:00|4117|4112|4111.1|4106.1|4118.4|4113.4|4110.3|4105.3|0
1592460600000|2020-06-18 06:10:00|4111.2|4106.2|4112.1|4107.1|4112.7|4107.7|4110|4105|0
1592460900000|2020-06-18 06:15:00|4112.3|4107.3|4116.2|4111.2|4116.7|4111.7|4111.4|4106.4|0
1592461200000|2020-06-18 06:20:00|4116.3|4111.3|4120.1|4115.1|4120.3|4115.3|4116.1|4111.1|0
1592461500000|2020-06-18 06:25:00|4120.2|4115.2|4128.8|4123.8|4128.8|4123.8|4119.9|4114.9|0
1592461800000|2020-06-18 06:30:00|4128.9|4123.9|4134.5|4129.5|4138|4133|4128.5|4123.5|0
1592462100000|2020-06-18 06:35:00|4134.4|4129.4|4133.4|4128.4|4135.5|4130.5|4132.2|4127.2|0
1592462400000|2020-06-18 06:40:00|4133.2|4128.2|4132.6|4127.6|4133.8|4128.8|4131.2|4126.2|0
1592462700000|2020-06-18 06:45:00|4132.7|4127.7|4130|4125|4133|4128|4129.5|4124.5|0
1592463000000|2020-06-18 06:50:00|4130.1|4125.1|4131.3|4126.3|4133.1|4128.1|4129.1|4124.1|0
1592463300000|2020-06-18 06:55:00|4131.6|4126.6|4131.3|4126.3|4134.1|4129.1|4130.3|4125.3|0
1592463600000|2020-06-18 07:00:00|4131.5|4126.5|4130.5|4125.5|4132.1|4127.1|4126.8|4121.8|0
1592463900000|2020-06-18 07:05:00|4130.6|4125.6|4128|4123|4131.9|4126.9|4127.5|4122.5|0
1592464200000|2020-06-18 07:10:00|4127.4|4122.4|4135.7|4130.7|4136.5|4131.5|4125|4120|0
1592464500000|2020-06-18 07:15:00|4135.8|4130.8|4134.4|4129.4|4137.6|4132.6|4132.2|4127.2|0
1592464800000|2020-06-18 07:20:00|4134.5|4129.5|4130.4|4125.4|4134.6|4129.6|4128|4123|0
1592465100000|2020-06-18 07:25:00|4130.6|4125.6|4130.7|4125.7|4130.9|4125.9|4126.6|4121.6|0
1592465400000|2020-06-18 07:30:00|4130.6|4125.6|4125.4|4120.4|4132.9|4127.9|4125.4|4120.4|0
1592465700000|2020-06-18 07:35:00|4125.5|4120.5|4125.9|4120.9|4127.8|4122.8|4123.4|4118.4|0
1592466000000|2020-06-18 07:40:00|4125.8|4120.8|4123.8|4118.8|4129.1|4124.1|4122.6|4117.6|0
1592466300000|2020-06-18 07:45:00|4124|4119|4124.9|4119.9|4128.1|4123.1|4124|4119|0
1592466600000|2020-06-18 07:50:00|4125|4120|4128.7|4123.7|4129.4|4124.4|4125|4120|0
1592466900000|2020-06-18 07:55:00|4128.8|4123.8|4131.2|4126.2|4131.8|4126.8|4127.1|4122.1|0
1592467200000|2020-06-18 08:00:00|4131|4126|4128.7|4125.7|4138.1|4135.1|4128.7|4125.4|0
1592467500000|2020-06-18 08:05:00|4130.1|4127.1|4137.6|4134.6|4137.9|4134.9|4128.8|4125.8|0
1592467800000|2020-06-18 08:10:00|4137.5|4134.5|4132.4|4129.4|4137.6|4134.6|4132.2|4129.2|0
1592468100000|2020-06-18 08:15:00|4132.2|4129.2|4133.5|4130.5|4133.5|4130.5|4128.4|4125.4|0
1592468400000|2020-06-18 08:20:00|4133.4|4130.4|4130.1|4127.1|4133.5|4130.5|4129|4126|0
1592468700000|2020-06-18 08:25:00|4130|4127|4130.4|4127.4|4134.6|4131.6|4129.9|4126.9|0
1592469000000|2020-06-18 08:30:00|4129.9|4126.9|4143.8|4140.8|4147.5|4144.5|4129.7|4126.7|0
1592469300000|2020-06-18 08:35:00|4147.5|4144.5|4149.3|4146.3|4152.3|4149.3|4143.6|4140.6|0
1592469600000|2020-06-18 08:40:00|4149.7|4146.7|4151.9|4148.9|4153|4150|4149.3|4146.3|0
1592469900000|2020-06-18 08:45:00|4149.9|4146.9|4148.7|4145.7|4151.4|4148.4|4148.1|4145.1|0
1592470200000|2020-06-18 08:50:00|4149|4146|4148.6|4145.6|4151|4148|4148.2|4145.2|0
1592470500000|2020-06-18 08:55:00|4148.5|4145.5|4149.4|4146.4|4150.9|4147.9|4147.4|4144.4|0
1592470800000|2020-06-18 09:00:00|4148.2|4145.2|4148.8|4145.8|4152.9|4149.9|4147.5|4144.5|0
1592471100000|2020-06-18 09:05:00|4148.2|4145.2|4148.8|4145.8|4152.4|4149.4|4146.3|4143.3|0
1592471400000|2020-06-18 09:10:00|4146.7|4143.7|4149.5|4146.5|4149.6|4146.6|4146|4143|0
1592471700000|2020-06-18 09:15:00|4149.4|4146.4|4151.2|4148.2|4153.4|4150.4|4146.8|4143.8|0
1592472000000|2020-06-18 09:20:00|4151.1|4148.1|4148.6|4145.6|4152.8|4149.8|4148|4145|0
1592472300000|2020-06-18 09:25:00|4148.5|4145.5|4147|4144|4150.6|4147.6|4146.7|4143.7|0
1592472600000|2020-06-18 09:30:00|4149.2|4146.2|4147.8|4144.8|4153|4150|4147.8|4144.8|0
1592472900000|2020-06-18 09:35:00|4148.8|4145.8|4144.5|4141.5|4149.1|4146.1|4144|4141|0
1592473200000|2020-06-18 09:40:00|4144.8|4141.8|4144.7|4141.7|4145.3|4142.3|4142.7|4139.7|0
1592473500000|2020-06-18 09:45:00|4144.6|4141.6|4145.2|4142.2|4146.5|4143.5|4144.4|4141.4|0
1592473800000|2020-06-18 09:50:00|4145.1|4142.1|4143.1|4140.1|4146|4143|4142.9|4139.9|0
1592474100000|2020-06-18 09:55:00|4143.3|4140.3|4143.1|4140.1|4143.5|4140.5|4143.1|4140.1|0
1592474400000|2020-06-18 10:00:00|4142.4|4139.4|4137.7|4134.7|4143.1|4140.1|4137.5|4134.5|0
1592474700000|2020-06-18 10:05:00|4137.6|4134.6|4136.7|4133.7|4137.7|4134.7|4136.3|4133.3|0
1592475000000|2020-06-18 10:10:00|4136.6|4133.6|4134.8|4131.8|4136.8|4133.8|4133|4130|0
1592475300000|2020-06-18 10:15:00|4134.7|4131.7|4135.8|4132.8|4136.5|4133.5|4134.6|4131.6|0
1592475600000|2020-06-18 10:20:00|4135.9|4132.9|4136.6|4133.6|4136.8|4133.8|4135.8|4132.8|0
1592475900000|2020-06-18 10:25:00|4136.8|4133.8|4138.4|4135.4|4138.6|4135.6|4136.2|4133.2|0
1592476200000|2020-06-18 10:30:00|4138.5|4135.5|4136.5|4133.5|4138.6|4135.6|4136.5|4133.5|0
1592476500000|2020-06-18 10:35:00|4137|4134|4136.8|4133.8|4137.6|4134.6|4136.8|4133.8|0
1592476800000|2020-06-18 10:40:00|4136.9|4133.9|4135.5|4132.5|4138.2|4135.2|4135.4|4132.4|0
1592477100000|2020-06-18 10:45:00|4135.9|4132.9|4138.1|4135.1|4138.1|4135.1|4135.8|4132.8|0
1592477400000|2020-06-18 10:50:00|4138.3|4135.3|4137.8|4134.8|4138.6|4135.6|4137.6|4134.6|0
1592477700000|2020-06-18 10:55:00|4138|4135|4137.3|4134.3|4138.4|4135.4|4136.4|4133.4|0
1592478000000|2020-06-18 11:00:00|4137|4134|4139.8|4136.8|4141|4138|4136.6|4133.6|0
1592478300000|2020-06-18 11:05:00|4139.7|4136.7|4139.1|4136.1|4139.8|4136.8|4136.3|4133.3|0
1592478600000|2020-06-18 11:10:00|4139.2|4136.2|4136.6|4133.6|4139.4|4136.4|4135.7|4132.7|0
1592478900000|2020-06-18 11:15:00|4136.5|4133.5|4134.7|4131.7|4136.5|4133.5|4132.3|4129.3|0
1592479200000|2020-06-18 11:20:00|4134.8|4131.8|4131.9|4128.9|4134.8|4131.8|4131.2|4128.2|0
1592479500000|2020-06-18 11:25:00|4132.2|4129.2|4134.6|4131.6|4134.6|4131.6|4132.1|4129.1|0
1592479800000|2020-06-18 11:30:00|4134.3|4131.3|4135.2|4132.2|4135.8|4132.8|4134.2|4131.2|0
1592480100000|2020-06-18 11:35:00|4135.1|4132.1|4132.9|4129.9|4135.1|4132.1|4132.4|4129.4|0
1592480400000|2020-06-18 11:40:00|4133|4130|4131.3|4128.3|4133.6|4130.6|4131.1|4128.1|0
1592480700000|2020-06-18 11:45:00|4131.4|4128.4|4128.2|4125.2|4132|4129|4128.2|4125.2|0
1592481000000|2020-06-18 11:50:00|4128.5|4125.5|4126.5|4123.5|4130.2|4127.2|4126.4|4123.4|0
1592481300000|2020-06-18 11:55:00|4126.4|4123.4|4123.5|4120.5|4126.4|4123.4|4122.6|4119.6|0
1592481600000|2020-06-18 12:00:00|4123.3|4120.3|4120.4|4117.4|4124.8|4121.8|4120.3|4117.3|0
1592481900000|2020-06-18 12:05:00|4120.5|4117.5|4120.1|4117.1|4121.3|4118.3|4119.2|4116.2|0
1592482200000|2020-06-18 12:10:00|4120.3|4117.3|4121.5|4118.5|4122.2|4119.2|4119|4116|0
1592482500000|2020-06-18 12:15:00|4121.6|4118.6|4123.9|4120.9|4125.4|4122.4|4121.5|4118.5|0
1592482800000|2020-06-18 12:20:00|4123.8|4120.8|4124|4121|4124.3|4121.3|4123.2|4120.2|0
1592483100000|2020-06-18 12:25:00|4124.4|4121.4|4126.2|4123.2|4126.5|4123.5|4124.4|4121.4|0
1592483400000|2020-06-18 12:30:00|4126.3|4123.3|4126.8|4123.8|4126.9|4123.9|4124.3|4121.3|0
1592483700000|2020-06-18 12:35:00|4126.9|4123.9|4132.7|4129.7|4132.7|4129.7|4126|4123|0
1592484000000|2020-06-18 12:40:00|4132.6|4129.6|4132.4|4129.4|4133|4130|4130.4|4127.4|0
1592484300000|2020-06-18 12:45:00|4132.3|4129.3|4133.3|4130.3|4133.6|4130.6|4132.1|4129.1|0
1592484600000|2020-06-18 12:50:00|4133.4|4130.4|4133.1|4130.1|4135.1|4132.1|4132.8|4129.8|0
1592484900000|2020-06-18 12:55:00|4132.9|4129.9|4132.7|4129.7|4133.2|4130.2|4131.1|4128.1|0
1592485200000|2020-06-18 13:00:00|4132.5|4129.5|4130|4127|4132.6|4129.6|4129.6|4126.6|0
1592485500000|2020-06-18 13:05:00|4130.2|4127.2|4130.2|4127.2|4131.5|4128.5|4129.8|4126.8|0
1592485800000|2020-06-18 13:10:00|4130.1|4127.1|4129.5|4126.5|4130.1|4127.1|4128.6|4125.6|0
1592486100000|2020-06-18 13:15:00|4129.6|4126.6|4131|4128|4131.1|4128.1|4129.4|4126.4|0
1592486400000|2020-06-18 13:20:00|4130.9|4127.9|4130.3|4127.3|4131.2|4128.2|4130.2|4127.2|0
1592486700000|2020-06-18 13:25:00|4130.1|4127.1|4132.7|4129.7|4134.6|4131.6|4129.8|4126.8|0
1592487000000|2020-06-18 13:30:00|4131.9|4128.9|4150.8|4149|4152.4|4150.6|4126|4124.2|0
1592487300000|2020-06-18 13:35:00|4150.9|4149.1|4139.1|4137.3|4152.3|4150.5|4129.8|4128|0
1592487600000|2020-06-18 13:40:00|4138.6|4136.8|4141.8|4140|4145|4143.2|4136.1|4134.3|0
1592487900000|2020-06-18 13:45:00|4140.9|4139.1|4135.4|4133.6|4141.3|4139.5|4126.7|4124.9|0
1592488200000|2020-06-18 13:50:00|4135.6|4133.8|4127|4125.2|4135.6|4133.8|4126.7|4124.9|0
1592488500000|2020-06-18 13:55:00|4126.9|4125.1|4126.2|4124.4|4130.7|4128.9|4123.2|4121.4|0
1592488800000|2020-06-18 14:00:00|4126|4124.2|4131.2|4129.4|4131.8|4130|4124.2|4122.4|0
1592489100000|2020-06-18 14:05:00|4131|4129.2|4140.5|4138.7|4140.8|4139|4131|4129.2|0
1592489400000|2020-06-18 14:10:00|4140.3|4138.5|4130.2|4128.4|4140.7|4138.9|4130|4128.2|0
1592489700000|2020-06-18 14:15:00|4130.1|4128.3|4129.9|4128.1|4132.6|4130.8|4124.8|4123|0
1592490000000|2020-06-18 14:20:00|4130|4128.2|4122.7|4120.9|4130.9|4129.1|4120.6|4118.8|0
1592490300000|2020-06-18 14:25:00|4122.8|4121|4124.3|4122.5|4126.9|4125.1|4121.8|4120|0
1592490600000|2020-06-18 14:30:00|4124.7|4122.9|4123.9|4122.1|4128.6|4126.8|4113.9|4112.1|0
1592490900000|2020-06-18 14:35:00|4124.2|4122.4|4125.7|4123.9|4132.1|4130.3|4122.7|4120.9|0
1592491200000|2020-06-18 14:40:00|4125.8|4124|4128.5|4126.7|4128.9|4127.1|4123.5|4121.7|0
1592491500000|2020-06-18 14:45:00|4128.3|4126.5|4130.4|4128.6|4134.8|4133|4128.1|4126.3|0
1592491800000|2020-06-18 14:50:00|4130.3|4128.5|4127.2|4125.4|4131.2|4129.4|4124.3|4122.5|0
1592492100000|2020-06-18 14:55:00|4127.4|4125.6|4136.5|4134.7|4136.8|4135|4126.9|4125.1|0
1592492400000|2020-06-18 15:00:00|4136.4|4134.6|4132.9|4131.1|4137.8|4136|4132.5|4130.7|0
1592492700000|2020-06-18 15:05:00|4132.6|4130.8|4134.4|4132.6|4137.3|4135.5|4132.4|4130.6|0
1592493000000|2020-06-18 15:10:00|4134.7|4132.9|4135.7|4133.9|4136.2|4134.4|4132.9|4131.1|0
1592493300000|2020-06-18 15:15:00|4135.6|4133.8|4132.2|4130.4|4137|4135.2|4132.2|4130.4|0
1592493600000|2020-06-18 15:20:00|4132.1|4130.3|4128.3|4126.5|4133|4131.2|4128.1|4126.3|0
1592493900000|2020-06-18 15:25:00|4128.4|4126.6|4129.1|4127.3|4131.6|4129.8|4126.2|4124.4|0
1592494200000|2020-06-18 15:30:00|4129.2|4127.4|4122.4|4120.6|4130.3|4128.5|4121.8|4120|0
1592494500000|2020-06-18 15:35:00|4122.8|4121|4118.9|4117.1|4124.7|4122.9|4117.7|4115.9|0
1592494800000|2020-06-18 15:40:00|4118.8|4117|4118.2|4116.4|4119.9|4118.1|4116.9|4115.1|0
1592495100000|2020-06-18 15:45:00|4118.1|4116.3|4125.7|4123.9|4126.2|4124.4|4117.9|4116.1|0
1592495400000|2020-06-18 15:50:00|4125.8|4124|4118.2|4116.4|4125.8|4124|4116.3|4114.5|0
1592495700000|2020-06-18 15:55:00|4118.1|4116.3|4115|4113.2|4119.1|4117.3|4113.3|4111.5|0
1592496000000|2020-06-18 16:00:00|4114.8|4113|4115|4113.2|4117.8|4116|4111.7|4109.9|0
1592496300000|2020-06-18 16:05:00|4114.9|4113.1|4118.8|4117|4119.8|4118|4114.9|4113.1|0
1592496600000|2020-06-18 16:10:00|4118|4116.2|4117.9|4116.1|4119.7|4117.9|4114.2|4112.4|0
1592496900000|2020-06-18 16:15:00|4118.1|4116.3|4116.4|4114.6|4119.8|4118|4116|4114.2|0
1592497200000|2020-06-18 16:20:00|4116.5|4114.7|4123.7|4121.9|4124.1|4122.3|4115.9|4114.1|0
1592497500000|2020-06-18 16:25:00|4123.6|4121.8|4126.4|4124.6|4129.2|4127.4|4123.1|4121.3|0
1592497800000|2020-06-18 16:30:00|4126.5|4124.7|4124.6|4122.8|4126.8|4125|4122.6|4120.8|0
1592498100000|2020-06-18 16:35:00|4124.9|4123.1|4125.2|4123.4|4127.3|4125.5|4123.1|4121.3|0
1592498400000|2020-06-18 16:40:00|4125.4|4123.6|4122.8|4121|4127.2|4125.4|4121.6|4119.8|0
1592498700000|2020-06-18 16:45:00|4122.4|4120.6|4126.2|4124.4|4126.2|4124.4|4121.8|4120|0
1592499000000|2020-06-18 16:50:00|4125.6|4123.8|4125.9|4124.1|4127.5|4125.7|4124.5|4122.7|0
1592499300000|2020-06-18 16:55:00|4125.8|4124|4127|4125.2|4127.3|4125.5|4125.2|4123.4|0
1592499600000|2020-06-18 17:00:00|4126.9|4125.1|4127.7|4125.9|4129.7|4127.9|4124.3|4122.5|0
1592499900000|2020-06-18 17:05:00|4127.6|4125.8|4125.6|4123.8|4127.9|4126.1|4124.8|4123|0
1592500200000|2020-06-18 17:10:00|4125.5|4123.7|4126.4|4124.6|4127.6|4125.8|4125.3|4123.5|0
1592500500000|2020-06-18 17:15:00|4127|4125.2|4127.7|4125.9|4128.1|4126.3|4124.4|4122.6|0
1592500800000|2020-06-18 17:20:00|4127.8|4126|4125.8|4124|4128.9|4127.1|4124.7|4122.9|0
1592501100000|2020-06-18 17:25:00|4125.9|4124.1|4126.4|4124.6|4126.9|4125.1|4122.3|4120.5|0
1592501400000|2020-06-18 17:30:00|4126.5|4124.7|4131|4129.2|4132.1|4130.3|4126.2|4124.4|0
1592501700000|2020-06-18 17:35:00|4131.1|4129.3|4133.4|4131.6|4133.6|4131.8|4129.7|4127.9|0
1592502000000|2020-06-18 17:40:00|4133.5|4131.7|4132.4|4130.6|4133.6|4131.8|4131.9|4130.1|0
1592502300000|2020-06-18 17:45:00|4132.6|4130.8|4129.9|4128.1|4132.8|4131|4129.8|4128|0
1592502600000|2020-06-18 17:50:00|4130.3|4128.5|4128.4|4126.6|4130.9|4129.1|4128.3|4126.5|0
1592502900000|2020-06-18 17:55:00|4128.5|4126.7|4130.1|4128.3|4130.4|4128.6|4128.4|4126.6|0
1592503200000|2020-06-18 18:00:00|4130.3|4128.5|4122.5|4120.7|4131.3|4129.5|4121.5|4119.7|0
1592503500000|2020-06-18 18:05:00|4122.7|4120.9|4119.1|4117.3|4123.8|4122|4117.3|4115.5|0
1592503800000|2020-06-18 18:10:00|4119.4|4117.6|4119.8|4118|4121.3|4119.5|4118.5|4116.7|0
1592504100000|2020-06-18 18:15:00|4119.5|4117.7|4119.5|4117.7|4120.6|4118.8|4116|4114.2|0
1592504400000|2020-06-18 18:20:00|4119.4|4117.6|4119.4|4117.6|4120.2|4118.4|4117.5|4115.7|0
1592504700000|2020-06-18 18:25:00|4119.6|4117.8|4119.3|4117.5|4121|4119.2|4117|4115.2|0
1592505000000|2020-06-18 18:30:00|4119.2|4117.4|4121.7|4119.9|4125.5|4123.7|4116.3|4114.5|0
1592505300000|2020-06-18 18:35:00|4121.6|4119.8|4121.8|4120|4122.9|4121.1|4119.3|4117.5|0
1592505600000|2020-06-18 18:40:00|4122|4120.2|4120.3|4118.5|4123.2|4121.4|4118.4|4116.6|0
1592505900000|2020-06-18 18:45:00|4120.2|4118.4|4118.8|4117|4121.7|4119.9|4118.7|4116.9|0
1592506200000|2020-06-18 18:50:00|4118.7|4116.9|4122.1|4120.3|4123.7|4121.9|4118.7|4116.9|0
1592506500000|2020-06-18 18:55:00|4121.6|4119.8|4114.8|4113|4121.9|4120.1|4114.7|4112.9|0
1592506800000|2020-06-18 19:00:00|4115.1|4113.3|4110.8|4109|4116.4|4114.6|4109.7|4107.9|0
1592507100000|2020-06-18 19:05:00|4110.9|4109.1|4115|4113.2|4115.5|4113.7|4109.2|4107.4|0
1592507400000|2020-06-18 19:10:00|4114.9|4113.1|4112.8|4111|4115.1|4113.3|4110.7|4108.9|0
1592507700000|2020-06-18 19:15:00|4112.9|4111.1|4116.3|4114.5|4117.6|4115.8|4112.9|4111.1|0
1592508000000|2020-06-18 19:20:00|4116.1|4114.3|4116.2|4114.4|4119.1|4117.3|4114.8|4113|0
1592508300000|2020-06-18 19:25:00|4116.3|4114.5|4120.6|4118.8|4120.6|4118.8|4116.3|4114.5|0
1592508600000|2020-06-18 19:30:00|4120.8|4119|4123.1|4121.3|4125.4|4123.6|4118|4116.2|0
1592508900000|2020-06-18 19:35:00|4123.2|4121.4|4126.9|4125.1|4127.3|4125.5|4122.7|4120.9|0
1592509200000|2020-06-18 19:40:00|4127|4125.2|4125.5|4123.7|4127.4|4125.6|4123.4|4121.6|0
1592509500000|2020-06-18 19:45:00|4125.9|4124.1|4125.5|4123.7|4126.8|4125|4124.6|4122.8|0
1592509800000|2020-06-18 19:50:00|4125.3|4123.5|4132.2|4130.4|4132.2|4130.4|4122.4|4120.6|0
1592510100000|2020-06-18 19:55:00|4132.3|4130.5|4134|4132.2|4135.9|4134.1|4129.9|4128.1|0
1592510400000|2020-06-18 20:00:00|4133.8|4132|4134.6|4131.6|4136.6|4133.6|4133.8|4131|0
1592510700000|2020-06-18 20:05:00|4134.7|4131.7|4133.3|4130.3|4135|4132|4133|4130|0
1592511000000|2020-06-18 20:10:00|4133.1|4130.1|4131.9|4128.9|4133.7|4130.7|4131.9|4128.9|0
1592511300000|2020-06-18 20:15:00|4131.8|4128.8|4129.7|4126.7|4131.8|4128.8|4128.2|4125.2|0
1592511600000|2020-06-18 20:20:00|4129.6|4126.6|4130.1|4127.1|4130.4|4127.4|4129.2|4126.2|0
1592511900000|2020-06-18 20:25:00|4129.9|4126.9|4130.5|4127.5|4131.4|4128.4|4129.8|4126.8|0
1592512200000|2020-06-18 20:30:00|4130.4|4127.4|4129.3|4126.3|4130.5|4127.5|4129.2|4126.2|0
1592512500000|2020-06-18 20:35:00|4129.2|4126.2|4128.7|4125.7|4129.7|4126.7|4128.2|4125.2|0
1592512800000|2020-06-18 20:40:00|4128.9|4125.9|4128.4|4125.4|4129.4|4126.4|4128.2|4125.2|0
1592513100000|2020-06-18 20:45:00|4128.5|4125.5|4129.8|4126.8|4129.9|4126.9|4128.4|4125.4|0
1592513400000|2020-06-18 20:50:00|4129.9|4126.9|4130.5|4127.5|4131.1|4128.1|4129.7|4126.7|0
1592513700000|2020-06-18 20:55:00|4130.6|4127.6|4130.1|4127.1|4131.3|4128.3|4130.1|4127.1|0
1592514000000|2020-06-18 21:00:00|4130.3|4127.3|4130.5|4127.5|4131.1|4128.1|4130.2|4127.2|0
1592514300000|2020-06-18 21:05:00|4130.4|4127.4|4131.3|4128.3|4131.5|4128.5|4130.4|4127.4|0
1592514600000|2020-06-18 21:10:00|4131.2|4128.2|4130.5|4127.5|4131.3|4128.3|4130.3|4127.3|0
1592514900000|2020-06-18 21:15:00|4130.4|4127.4|4131.4|4128.4|4131.4|4128.4|4130.3|4127.3|0
1592515200000|2020-06-18 21:20:00|4131.5|4128.5|4131|4128|4132.1|4129.1|4131|4128|0
1592515500000|2020-06-18 21:25:00|4130.9|4127.9|4130.8|4127.8|4131.3|4128.3|4130.8|4127.8|0
1592515800000|2020-06-18 21:30:00|4131.2|4128.2|4131.2|4128.2|4131.3|4128.3|4130.8|4127.8|0
1592516100000|2020-06-18 21:35:00|4131.1|4128.1|4131.1|4128.1|4131.2|4128.2|4131|4128|0
1592516400000|2020-06-18 21:40:00|4131|4128|4131|4128|4131.1|4128.1|4130.8|4127.8|0
1592516700000|2020-06-18 21:45:00|4130.9|4127.9|4130.8|4127.8|4131|4128|4130.8|4127.8|0
1592517000000|2020-06-18 21:50:00|4131|4128|4130.7|4127.7|4131|4128|4130.3|4127.3|0
1592517300000|2020-06-18 21:55:00|4130.8|4127.8|4130.4|4127.4|4130.9|4127.9|4130.3|4127.3|0
1592517600000|2020-06-18 22:00:00|4130.3|4127.3|4131|4128|4131.3|4128.3|4130.3|4127.3|0
1592517900000|2020-06-18 22:05:00|4130.9|4127.9|4131.3|4128.3|4131.4|4128.4|4130.7|4127.7|0
1592518200000|2020-06-18 22:10:00|4131.4|4128.4|4132.5|4129.5|4132.5|4129.5|4131.2|4128.2|0
1592518500000|2020-06-18 22:15:00|4132.2|4129.2|4133.3|4130.3|4133.7|4130.7|4132.2|4129.2|0
1592518800000|2020-06-18 22:20:00|4134.1|4131.1|4134.3|4131.3|4134.3|4131.3|4133.3|4130.3|0
1592519100000|2020-06-18 22:25:00|4134.2|4131.2|4135.3|4132.3|4135.6|4132.6|4134.2|4131.2|0
1592519400000|2020-06-18 22:30:00|4135.1|4132.1|4135.2|4132.2|4135.2|4132.2|4133.7|4130.7|0
1592519700000|2020-06-18 22:35:00|4135.1|4132.1|4135.4|4132.4|4135.5|4132.5|4135.1|4132.1|0
1592520000000|2020-06-18 22:40:00|4135.5|4132.5|4135.6|4132.6|4135.6|4132.6|4135|4132|0
1592520300000|2020-06-18 22:45:00|4135.5|4132.5|4135.5|4132.5|4135.6|4132.6|4135.1|4132.1|0
1592520600000|2020-06-18 22:50:00|4135.4|4132.4|4135.8|4132.8|4135.9|4132.9|4135.2|4132.2|0
1592520900000|2020-06-18 22:55:00|4135.9|4132.9|4136.9|4133.9|4137|4134|4135.9|4132.9|0
1592521200000|2020-06-18 23:00:00|4137.2|4134.2|4136.8|4133.8|4137.5|4134.5|4136.7|4133.7|0
1592521500000|2020-06-18 23:05:00|4136.7|4133.7|4137.6|4134.6|4138.2|4135.2|4136.7|4133.7|0
1592521800000|2020-06-18 23:10:00|4137.7|4134.7|4139.4|4136.4|4139.5|4136.5|4137.7|4134.7|0
1592522100000|2020-06-18 23:15:00|4139.3|4136.3|4140.1|4137.1|4140.2|4137.2|4139.2|4136.2|0
1592522400000|2020-06-18 23:20:00|4140.2|4137.2|4141.1|4138.1|4141.3|4138.3|4140.2|4137.2|0
1592522700000|2020-06-18 23:25:00|4141.2|4138.2|4142.5|4139.5|4142.5|4139.5|4141|4138|0
1592523000000|2020-06-18 23:30:00|4142.4|4139.4|4146.1|4143.1|4146.1|4143.1|4142.2|4139.2|0
1592523300000|2020-06-18 23:35:00|4146|4143|4146.3|4143.3|4147|4144|4145.4|4142.4|0
1592523600000|2020-06-18 23:40:00|4146.2|4143.2|4148.2|4145.2|4148.3|4145.3|4145.6|4142.6|0
1592523900000|2020-06-18 23:45:00|4148.1|4145.1|4149.7|4146.7|4150.7|4147.7|4148.1|4145.1|0
1592524200000|2020-06-18 23:50:00|4149.6|4146.6|4150.1|4147.1|4150.9|4147.9|4149.5|4146.5|0
1592524500000|2020-06-18 23:55:00|4150|4147|4150.9|4145.9|4150.9|4147.6|4149.8|4145.6|0
1592524800000|2020-06-19 00:00:00|4151.3|4146.3|4148.9|4143.9|4151.3|4146.3|4148.8|4143.8|0
1592525100000|2020-06-19 00:05:00|4148.8|4143.8|4146.5|4141.5|4149.2|4144.2|4146.1|4141.1|0
1592525400000|2020-06-19 00:10:00|4146.4|4141.4|4144.1|4139.1|4147.6|4142.6|4143.7|4138.7|0
1592525700000|2020-06-19 00:15:00|4144|4139|4144.5|4139.5|4145.7|4140.7|4141.7|4136.7|0
1592526000000|2020-06-19 00:20:00|4144.2|4139.2|4146.8|4141.8|4147.5|4142.5|4144|4139|0
1592526300000|2020-06-19 00:25:00|4146.7|4141.7|4143.2|4138.2|4146.7|4141.7|4140.6|4135.6|0
1592526600000|2020-06-19 00:30:00|4143.1|4138.1|4142.9|4137.9|4144.7|4139.7|4141.1|4136.1|0
1592526900000|2020-06-19 00:35:00|4142.8|4137.8|4140.2|4135.2|4144.6|4139.6|4138.1|4133.1|0
1592527200000|2020-06-19 00:40:00|4140|4135|4141.2|4136.2|4142.9|4137.9|4139.3|4134.3|0
1592527500000|2020-06-19 00:45:00|4141.3|4136.3|4139.6|4134.6|4142.2|4137.2|4138.2|4133.2|0
1592527800000|2020-06-19 00:50:00|4140|4135|4142.7|4137.7|4143|4138|4140|4135|0
1592528100000|2020-06-19 00:55:00|4142.9|4137.9|4142|4137|4143.6|4138.6|4141.8|4136.8|0
1592528400000|2020-06-19 01:00:00|4141.9|4136.9|4140.8|4135.8|4143.9|4138.9|4138.5|4133.5|0
1592528700000|2020-06-19 01:05:00|4140.9|4135.9|4137.5|4132.5|4141.4|4136.4|4135.9|4130.9|0
1592529000000|2020-06-19 01:10:00|4137.6|4132.6|4135.1|4130.1|4137.8|4132.8|4135.1|4130.1|0
1592529300000|2020-06-19 01:15:00|4134.8|4129.8|4139.3|4134.3|4139.8|4134.8|4134.8|4129.8|0
1592529600000|2020-06-19 01:20:00|4139.1|4134.1|4140.1|4135.1|4140.8|4135.8|4138.9|4133.9|0
1592529900000|2020-06-19 01:25:00|4140.2|4135.2|4140.8|4135.8|4142|4137|4139.5|4134.5|0
1592530200000|2020-06-19 01:30:00|4140.9|4135.9|4142.9|4137.9|4143.5|4138.5|4138.5|4133.5|0
1592530500000|2020-06-19 01:35:00|4142.7|4137.7|4146.2|4141.2|4146.6|4141.6|4142.3|4137.3|0
1592530800000|2020-06-19 01:40:00|4146.3|4141.3|4145.4|4140.4|4146.8|4141.8|4144.6|4139.6|0
1592531100000|2020-06-19 01:45:00|4145.5|4140.5|4145.4|4140.4|4147.5|4142.5|4144.1|4139.1|0
1592531400000|2020-06-19 01:50:00|4145.5|4140.5|4143.3|4138.3|4146|4141|4142.7|4137.7|0
1592531700000|2020-06-19 01:55:00|4143.2|4138.2|4141|4136|4144.6|4139.6|4139.5|4134.5|0
1592532000000|2020-06-19 02:00:00|4140.9|4135.9|4141.1|4136.1|4142|4137|4139.7|4134.7|0
1592532300000|2020-06-19 02:05:00|4140.9|4135.9|4140.9|4135.9|4142.5|4137.5|4138.8|4133.8|0
1592532600000|2020-06-19 02:10:00|4141.1|4136.1|4142.3|4137.3|4142.4|4137.4|4140.7|4135.7|0
1592532900000|2020-06-19 02:15:00|4142.1|4137.1|4142.8|4137.8|4143|4138|4141.7|4136.7|0
1592533200000|2020-06-19 02:20:00|4143|4138|4140.1|4135.1|4143.2|4138.2|4139.9|4134.9|0
1592533500000|2020-06-19 02:25:00|4140|4135|4143.7|4138.7|4144.7|4139.7|4138.9|4133.9|0
1592533800000|2020-06-19 02:30:00|4143.8|4138.8|4145.7|4140.7|4145.7|4140.7|4143|4138|0
1592534100000|2020-06-19 02:35:00|4145.8|4140.8|4144.3|4139.3|4146.6|4141.6|4144.3|4139.3|0
1592534400000|2020-06-19 02:40:00|4144.4|4139.4|4144.5|4139.5|4146|4141|4143.5|4138.5|0
1592534700000|2020-06-19 02:45:00|4144.6|4139.6|4144.5|4139.5|4145.7|4140.7|4143.9|4138.9|0
1592535000000|2020-06-19 02:50:00|4144.4|4139.4|4146.7|4141.7|4147.3|4142.3|4144.4|4139.4|0
1592535300000|2020-06-19 02:55:00|4146.6|4141.6|4146.7|4141.7|4147.4|4142.4|4145.6|4140.6|0
1592535600000|2020-06-19 03:00:00|4146.6|4141.6|4145.1|4140.1|4147.6|4142.6|4144.5|4139.5|0
1592535900000|2020-06-19 03:05:00|4145.2|4140.2|4145.8|4140.8|4146.4|4141.4|4143.2|4138.2|0
1592536200000|2020-06-19 03:10:00|4145.6|4140.6|4145.6|4140.6|4146.3|4141.3|4144.4|4139.4|0
1592536500000|2020-06-19 03:15:00|4145.8|4140.8|4145.6|4140.6|4146.7|4141.7|4144.9|4139.9|0
1592536800000|2020-06-19 03:20:00|4145.7|4140.7|4145.2|4140.2|4146.6|4141.6|4144.9|4139.9|0
1592537100000|2020-06-19 03:25:00|4145.1|4140.1|4142.1|4137.1|4145.1|4140.1|4141.2|4136.2|0
1592537400000|2020-06-19 03:30:00|4142.2|4137.2|4142.1|4137.1|4144.3|4139.3|4141.4|4136.4|0
1592537700000|2020-06-19 03:35:00|4142|4137|4142.7|4137.7|4143|4138|4141.5|4136.5|0
1592538000000|2020-06-19 03:40:00|4143|4138|4145|4140|4145.2|4140.2|4143|4138|0
1592538300000|2020-06-19 03:45:00|4144.9|4139.9|4144.3|4139.3|4145.8|4140.8|4143.7|4138.7|0
1592538600000|2020-06-19 03:50:00|4144.7|4139.7|4145.2|4140.2|4145.7|4140.7|4144.1|4139.1|0
1592538900000|2020-06-19 03:55:00|4144.9|4139.9|4146.1|4141.1|4146.6|4141.6|4144.5|4139.5|0
1592539200000|2020-06-19 04:00:00|4145.9|4140.9|4149.7|4144.7|4150.3|4145.3|4145.9|4140.9|0
1592539500000|2020-06-19 04:05:00|4149.9|4144.9|4148.5|4143.5|4150|4145|4148.2|4143.2|0
1592539800000|2020-06-19 04:10:00|4148.3|4143.3|4148.2|4143.2|4149.9|4144.9|4148.2|4143.2|0
1592540100000|2020-06-19 04:15:00|4148.1|4143.1|4149.6|4144.6|4150|4145|4148|4143|0
1592540400000|2020-06-19 04:20:00|4149.7|4144.7|4149.2|4144.2|4150.4|4145.4|4149.2|4144.2|0
1592540700000|2020-06-19 04:25:00|4149.3|4144.3|4148.7|4143.7|4149.6|4144.6|4148.1|4143.1|0
1592541000000|2020-06-19 04:30:00|4148.5|4143.5|4149.4|4144.4|4149.9|4144.9|4148.5|4143.5|0
1592541300000|2020-06-19 04:35:00|4149.5|4144.5|4148.6|4143.6|4149.7|4144.7|4147.2|4142.2|0
1592541600000|2020-06-19 04:40:00|4148.8|4143.8|4148.5|4143.5|4149.3|4144.3|4147.6|4142.6|0
1592541900000|2020-06-19 04:45:00|4148.6|4143.6|4148.6|4143.6|4149.6|4144.6|4148.1|4143.1|0
1592542200000|2020-06-19 04:50:00|4148.5|4143.5|4147.3|4142.3|4148.5|4143.5|4146.5|4141.5|0
1592542500000|2020-06-19 04:55:00|4147.2|4142.2|4145.7|4140.7|4147.2|4142.2|4144.4|4139.4|0
1592542800000|2020-06-19 05:00:00|4145.4|4140.4|4146.5|4141.5|4147|4142|4144.6|4139.6|0
1592543100000|2020-06-19 05:05:00|4146.4|4141.4|4145.7|4140.7|4147.7|4142.7|4145.2|4140.2|0
1592543400000|2020-06-19 05:10:00|4145.8|4140.8|4147.3|4142.3|4147.5|4142.5|4145.3|4140.3|0
1592543700000|2020-06-19 05:15:00|4147.4|4142.4|4146.1|4141.1|4148|4143|4146.1|4141.1|0
1592544000000|2020-06-19 05:20:00|4146|4141|4149.8|4144.8|4150.9|4145.9|4145.4|4140.4|0
1592544300000|2020-06-19 05:25:00|4150|4145|4150|4145|4150.5|4145.5|4149|4144|0
1592544600000|2020-06-19 05:30:00|4149.9|4144.9|4150|4145|4151.1|4146.1|4149.3|4144.3|0
1592544900000|2020-06-19 05:35:00|4150.1|4145.1|4152.4|4147.4|4153|4148|4150.1|4145.1|0
1592545200000|2020-06-19 05:40:00|4152.3|4147.3|4153|4148|4153.3|4148.3|4151.9|4146.9|0
1592545500000|2020-06-19 05:45:00|4152.9|4147.9|4152.4|4147.4|4153.2|4148.2|4151.5|4146.5|0
1592545800000|2020-06-19 05:50:00|4152.6|4147.6|4154.9|4149.9|4155|4150|4152.4|4147.4|0
1592546100000|2020-06-19 05:55:00|4155|4150|4154.8|4149.8|4155.1|4150.1|4154|4149|0
1592546400000|2020-06-19 06:00:00|4155.2|4150.2|4157.7|4152.7|4159.6|4154.6|4154.3|4149.3|0
1592546700000|2020-06-19 06:05:00|4157.9|4152.9|4160.2|4155.2|4160.6|4155.6|4157.4|4152.4|0
1592547000000|2020-06-19 06:10:00|4160.3|4155.3|4160.1|4155.1|4160.9|4155.9|4159.6|4154.6|0
1592547300000|2020-06-19 06:15:00|4160.2|4155.2|4161.7|4156.7|4161.7|4156.7|4159.6|4154.6|0
1592547600000|2020-06-19 06:20:00|4161.8|4156.8|4167.5|4162.5|4169.2|4164.2|4160.9|4155.9|0
1592547900000|2020-06-19 06:25:00|4167.3|4162.3|4167.2|4162.2|4169|4164|4167.2|4162.2|0
1592548200000|2020-06-19 06:30:00|4167.1|4162.1|4175|4170|4176.2|4171.2|4164.9|4159.9|0
1592548500000|2020-06-19 06:35:00|4174.9|4169.9|4170.2|4165.2|4174.9|4169.9|4169.5|4164.5|0
1592548800000|2020-06-19 06:40:00|4170.4|4165.4|4170.3|4165.3|4171.8|4166.8|4169.5|4164.5|0
1592549100000|2020-06-19 06:45:00|4170.1|4165.1|4165.6|4160.6|4170.3|4165.3|4165.4|4160.4|0
1592549400000|2020-06-19 06:50:00|4166.1|4161.1|4163.9|4158.9|4166.1|4161.1|4163.9|4158.9|0
1592549700000|2020-06-19 06:55:00|4163.6|4158.6|4166.6|4161.6|4166.8|4161.8|4163.5|4158.5|0
1592550000000|2020-06-19 07:00:00|4166.9|4161.9|4164.7|4159.7|4166.9|4161.9|4162.7|4157.7|0
1592550300000|2020-06-19 07:05:00|4164.6|4159.6|4164.1|4159.1|4165.7|4160.7|4163.3|4158.3|0
1592550600000|2020-06-19 07:10:00|4164|4159|4166.3|4161.3|4168|4163|4161.9|4156.9|0
1592550900000|2020-06-19 07:15:00|4166.5|4161.5|4167.5|4162.5|4168.7|4163.7|4165.4|4160.4|0
1592551200000|2020-06-19 07:20:00|4167.4|4162.4|4167.9|4162.9|4168.9|4163.9|4166.7|4161.7|0
1592551500000|2020-06-19 07:25:00|4167.5|4162.5|4167.3|4162.3|4169|4164|4165.8|4160.8|0
1592551800000|2020-06-19 07:30:00|4167.1|4162.1|4166.1|4161.1|4167.3|4162.3|4163.9|4158.9|0
1592552100000|2020-06-19 07:35:00|4166.2|4161.2|4165|4160|4166.7|4161.7|4163.9|4158.9|0
1592552400000|2020-06-19 07:40:00|4165.1|4160.1|4168.6|4163.6|4169.3|4164.3|4164.9|4159.9|0
1592552700000|2020-06-19 07:45:00|4168.5|4163.5|4161.2|4156.2|4169|4164|4157.6|4152.6|0
1592553000000|2020-06-19 07:50:00|4161|4156|4159.9|4154.9|4161.1|4156.1|4159.3|4154.3|0
1592553300000|2020-06-19 07:55:00|4160.1|4155.1|4163.4|4158.4|4165.4|4160.4|4159.7|4154.7|0
1592553600000|2020-06-19 08:00:00|4163|4158|4157.4|4154.4|4163.4|4158.4|4150.6|4147.6|0
1592553900000|2020-06-19 08:05:00|4157.2|4154.2|4157.7|4154.7|4159.5|4156.5|4156.6|4153.6|0
1592554200000|2020-06-19 08:10:00|4157.8|4154.8|4153.1|4150.1|4157.8|4154.8|4153.1|4150.1|0
1592554500000|2020-06-19 08:15:00|4153.4|4150.4|4153.3|4150.3|4154.5|4151.5|4152.7|4149.7|0
1592554800000|2020-06-19 08:20:00|4153.4|4150.4|4155.1|4152.1|4155.1|4152.1|4152.1|4149.1|0
1592555100000|2020-06-19 08:25:00|4153.3|4150.3|4153.4|4150.4|4155.6|4152.6|4152.3|4149.3|0
1592555400000|2020-06-19 08:30:00|4153.2|4150.2|4154.8|4151.8|4155|4152|4153.2|4150.2|0
1592555700000|2020-06-19 08:35:00|4154.5|4151.5|4154|4151|4155.5|4152.5|4153.6|4150.6|0
1592556000000|2020-06-19 08:40:00|4153.9|4150.9|4155.1|4152.1|4155.8|4152.8|4153.9|4150.9|0
1592556300000|2020-06-19 08:45:00|4155.4|4152.4|4156.8|4153.8|4158.2|4155.2|4155.3|4152.3|0
1592556600000|2020-06-19 08:50:00|4157.4|4154.4|4158.4|4155.4|4160.7|4157.7|4157.4|4154.4|0
1592556900000|2020-06-19 08:55:00|4158|4155|4157.7|4154.7|4158.8|4155.8|4157.7|4154.7|0
1592557200000|2020-06-19 09:00:00|4157.6|4154.6|4158.8|4155.8|4159.1|4156.1|4157.5|4154.5|0
1592557500000|2020-06-19 09:05:00|4159|4156|4158.1|4155.1|4159.2|4156.2|4158|4155|0
1592557800000|2020-06-19 09:10:00|4158|4155|4159.1|4156.1|4159.1|4156.1|4157.8|4154.8|0
1592558100000|2020-06-19 09:15:00|4159|4156|4161.8|4158.8|4162.1|4159.1|4159|4156|0
1592558400000|2020-06-19 09:20:00|4161.6|4158.6|4164.5|4161.5|4164.5|4161.5|4161.5|4158.5|0
1592558700000|2020-06-19 09:25:00|4164.6|4161.6|4165.8|4162.8|4165.8|4162.8|4164.5|4161.5|0
1592559000000|2020-06-19 09:30:00|4165.3|4162.3|4166.6|4163.6|4166.7|4163.7|4165.3|4162.3|0
1592559300000|2020-06-19 09:35:00|4166.7|4163.7|4167|4164|4167.3|4164.3|4166|4163|0
1592559600000|2020-06-19 09:40:00|4167.1|4164.1|4164.7|4161.7|4167.1|4164.1|4164|4161|0
1592559900000|2020-06-19 09:45:00|4165.2|4162.2|4163.9|4160.9|4165.2|4162.2|4163.1|4160.1|0
1592560200000|2020-06-19 09:50:00|4163.8|4160.8|4162.8|4159.8|4165.1|4162.1|4162.8|4159.8|0
1592560500000|2020-06-19 09:55:00|4163|4160|4165.5|4162.5|4165.5|4162.5|4162.5|4159.5|0
1592560800000|2020-06-19 10:00:00|4164.7|4161.7|4164.3|4161.3|4166.1|4163.1|4163.5|4160.5|0
1592561100000|2020-06-19 10:05:00|4164.4|4161.4|4166.5|4163.5|4167.2|4164.2|4164.4|4161.4|0
1592561400000|2020-06-19 10:10:00|4166.9|4163.9|4169.1|4166.1|4169.3|4166.3|4166|4163|0
1592561700000|2020-06-19 10:15:00|4168.6|4165.6|4167.3|4164.3|4168.6|4165.6|4167.3|4164.3|0
1592562000000|2020-06-19 10:20:00|4167.4|4164.4|4166.8|4163.8|4167.4|4164.4|4166.6|4163.6|0
1592562300000|2020-06-19 10:25:00|4166.7|4163.7|4163.9|4160.9|4167.1|4164.1|4163.7|4160.7|0
1592562600000|2020-06-19 10:30:00|4164.7|4161.7|4161.9|4158.9|4165.9|4162.9|4161|4158|0
1592562900000|2020-06-19 10:35:00|4162|4159|4163.6|4160.6|4164.1|4161.1|4160.7|4157.7|0
1592563200000|2020-06-19 10:40:00|4163.7|4160.7|4164.2|4161.2|4164.8|4161.8|4163.7|4160.7|0
1592563500000|2020-06-19 10:45:00|4164.6|4161.6|4164.1|4161.1|4164.7|4161.7|4164.1|4161.1|0
1592563800000|2020-06-19 10:50:00|4164.2|4161.2|4162.8|4159.8|4164.2|4161.2|4162.6|4159.6|0
1592564100000|2020-06-19 10:55:00|4162.9|4159.9|4162.9|4159.9|4162.9|4159.9|4161.7|4158.7|0
1592564400000|2020-06-19 11:00:00|4163.1|4160.1|4164.8|4161.8|4165|4162|4161.8|4158.8|0
1592564700000|2020-06-19 11:05:00|4164.9|4161.9|4166|4163|4166.2|4163.2|4164.7|4161.7|0
1592565000000|2020-06-19 11:10:00|4166.1|4163.1|4164.9|4161.9|4166.5|4163.5|4164.8|4161.8|0
1592565300000|2020-06-19 11:15:00|4164.7|4161.7|4163.4|4160.4|4164.8|4161.8|4163.1|4160.1|0
1592565600000|2020-06-19 11:20:00|4163.5|4160.5|4163.4|4160.4|4164|4161|4162.9|4159.9|0
1592565900000|2020-06-19 11:25:00|4163.6|4160.6|4164.5|4161.5|4165.1|4162.1|4163.5|4160.5|0
1592566200000|2020-06-19 11:30:00|4164.8|4161.8|4166|4163|4166.1|4163.1|4164.4|4161.4|0
1592566500000|2020-06-19 11:35:00|4165.7|4162.7|4167.5|4164.5|4167.6|4164.6|4165.5|4162.5|0
1592566800000|2020-06-19 11:40:00|4167.6|4164.6|4166.9|4163.9|4167.6|4164.6|4166.8|4163.8|0
1592567100000|2020-06-19 11:45:00|4166.8|4163.8|4169.4|4166.4|4169.5|4166.5|4166.8|4163.8|0
1592567400000|2020-06-19 11:50:00|4169.2|4166.2|4170.5|4167.5|4170.7|4167.7|4169.2|4166.2|0
1592567700000|2020-06-19 11:55:00|4170.6|4167.6|4172.1|4169.1|4172.6|4169.6|4169.4|4166.4|0
1592568000000|2020-06-19 12:00:00|4171.9|4168.9|4173.1|4170.1|4173.1|4170.1|4171|4168|0
1592568300000|2020-06-19 12:05:00|4173.4|4170.4|4176.2|4173.2|4176.2|4173.2|4172.3|4169.3|0
1592568600000|2020-06-19 12:10:00|4175.7|4172.7|4174.5|4171.5|4175.9|4172.9|4174.2|4171.2|0
1592568900000|2020-06-19 12:15:00|4174.4|4171.4|4172.8|4169.8|4174.4|4171.4|4172.4|4169.4|0
1592569200000|2020-06-19 12:20:00|4172.9|4169.9|4172.5|4169.5|4173|4170|4171.6|4168.6|0
1592569500000|2020-06-19 12:25:00|4172.4|4169.4|4171.9|4168.9|4172.5|4169.5|4170.8|4167.8|0
1592569800000|2020-06-19 12:30:00|4172.1|4169.1|4174.6|4171.6|4174.6|4171.6|4172.1|4169.1|0
1592570100000|2020-06-19 12:35:00|4174.5|4171.5|4175.1|4172.1|4176.9|4173.9|4174.4|4171.4|0
1592570400000|2020-06-19 12:40:00|4175.2|4172.2|4176.7|4173.7|4176.7|4173.7|4174.3|4171.3|0
1592570700000|2020-06-19 12:45:00|4176.6|4173.6|4174.9|4171.9|4176.7|4173.7|4174|4171|0
1592571000000|2020-06-19 12:50:00|4174.8|4171.8|4175.3|4172.3|4175.7|4172.7|4174.3|4171.3|0
1592571300000|2020-06-19 12:55:00|4175.2|4172.2|4174.5|4171.5|4175.7|4172.7|4174.3|4171.3|0
1592571600000|2020-06-19 13:00:00|4174.1|4171.1|4172.8|4169.8|4174.2|4171.2|4172.1|4169.1|0
1592571900000|2020-06-19 13:05:00|4172.7|4169.7|4172.2|4169.2|4173|4170|4171.8|4168.8|0
1592572200000|2020-06-19 13:10:00|4172.3|4169.3|4175.4|4172.4|4175.6|4172.6|4171.9|4168.9|0
1592572500000|2020-06-19 13:15:00|4175.5|4172.5|4179.7|4176.7|4180.3|4177.3|4175.3|4172.3|0
1592572800000|2020-06-19 13:20:00|4179.6|4176.6|4179.5|4176.5|4179.8|4176.8|4178.7|4175.7|0
1592573100000|2020-06-19 13:25:00|4179.4|4176.4|4177|4174|4180.8|4177.8|4173|4170|0
1592573400000|2020-06-19 13:30:00|4172.4|4169.4|4160.1|4158.3|4172.9|4169.9|4157.2|4155.4|0
1592573700000|2020-06-19 13:35:00|4160.6|4158.8|4163.8|4162|4163.9|4162.1|4151.7|4149.9|0
1592574000000|2020-06-19 13:40:00|4163.9|4162.1|4162.5|4160.7|4168.2|4166.4|4162.5|4160.7|0
1592574300000|2020-06-19 13:45:00|4163|4161.2|4174|4172.2|4175.3|4173.5|4159|4157.2|0
1592574600000|2020-06-19 13:50:00|4174.6|4172.8|4178.3|4176.5|4178.8|4177|4174.5|4172.7|0
1592574900000|2020-06-19 13:55:00|4178.2|4176.4|4170.5|4168.7|4178.2|4176.4|4167.5|4165.7|0
1592575200000|2020-06-19 14:00:00|4170.9|4169.1|4174.3|4172.5|4175.4|4173.6|4166|4164.2|0
1592575500000|2020-06-19 14:05:00|4174.2|4172.4|4176.5|4174.7|4176.7|4174.9|4171.4|4169.6|0
1592575800000|2020-06-19 14:10:00|4176.4|4174.6|4182.9|4181.1|4182.9|4181.1|4173|4171.2|0
1592576100000|2020-06-19 14:15:00|4183.1|4181.3|4179.1|4177.3|4184.2|4182.4|4178.6|4176.8|0
1592576400000|2020-06-19 14:20:00|4179.9|4178.1|4176.6|4174.8|4180.3|4178.5|4175.7|4173.9|0
1592576700000|2020-06-19 14:25:00|4176.5|4174.7|4178.6|4176.8|4180.5|4178.7|4173.9|4172.1|0
1592577000000|2020-06-19 14:30:00|4178.7|4176.9|4172.6|4170.8|4179.9|4178.1|4172|4170.2|0
1592577300000|2020-06-19 14:35:00|4172.7|4170.9|4172|4170.2|4174.9|4173.1|4170.8|4169|0
1592577600000|2020-06-19 14:40:00|4172.1|4170.3|4167.6|4165.8|4172.1|4170.3|4164.1|4162.3|0
1592577900000|2020-06-19 14:45:00|4167.7|4165.9|4168.8|4167|4169.9|4168.1|4163.1|4161.3|0
1592578200000|2020-06-19 14:50:00|4168.6|4166.8|4169.8|4168|4169.8|4168|4162.6|4160.8|0
1592578500000|2020-06-19 14:55:00|4169.9|4168.1|4169.1|4167.3|4170.1|4168.3|4165.4|4163.6|0
1592578800000|2020-06-19 15:00:00|4169.3|4167.5|4172|4170.2|4172|4170.2|4168.6|4166.8|0
1592579100000|2020-06-19 15:05:00|4171.9|4170.1|4171.7|4169.9|4173.2|4171.4|4169.9|4168.1|0
1592579400000|2020-06-19 15:10:00|4171.5|4169.7|4172.6|4170.8|4174.3|4172.5|4170|4168.2|0
1592579700000|2020-06-19 15:15:00|4172.1|4170.3|4165.1|4163.3|4172.3|4170.5|4164.4|4162.6|0
1592580000000|2020-06-19 15:20:00|4164.9|4163.1|4167.2|4165.4|4167.7|4165.9|4159.1|4157.3|0
1592580300000|2020-06-19 15:25:00|4167.3|4165.5|4167.6|4165.8|4168.4|4166.6|4163.5|4161.7|0
1592580600000|2020-06-19 15:30:00|4167.4|4165.6|4164.8|4163|4167.9|4166.1|4164.7|4162.9|0
1592580900000|2020-06-19 15:35:00|4164.7|4162.9|4160.1|4158.3|4166|4164.2|4158.7|4156.9|0
1592581200000|2020-06-19 15:40:00|4160|4158.2|4156.7|4154.9|4161.5|4159.7|4155|4153.2|0
1592581500000|2020-06-19 15:45:00|4156.6|4154.8|4160.7|4158.9|4162.1|4160.3|4156.6|4154.8|0
1592581800000|2020-06-19 15:50:00|4160.8|4159|4163|4161.2|4163.7|4161.9|4158.9|4157.1|0
1592582100000|2020-06-19 15:55:00|4162.7|4160.9|4156.7|4154.9|4162.7|4160.9|4155.8|4154|0
1592582400000|2020-06-19 16:00:00|4156.8|4155|4153|4151.2|4158.2|4156.4|4153|4151.2|0
1592582700000|2020-06-19 16:05:00|4152.6|4150.8|4150|4148.2|4153.5|4151.7|4147.9|4146.1|0
1592583000000|2020-06-19 16:10:00|4150.3|4148.5|4137.4|4135.6|4153.5|4151.7|4137.1|4135.3|0
1592583300000|2020-06-19 16:15:00|4137.1|4135.3|4119|4117.2|4141.4|4139.6|4118.7|4116.9|0
1592583600000|2020-06-19 16:20:00|4119.3|4117.5|4119.4|4117.6|4132.4|4130.6|4116|4114.2|0
1592583900000|2020-06-19 16:25:00|4119.3|4117.5|4129.2|4127.4|4129.2|4127.4|4117.6|4115.8|0
1592584200000|2020-06-19 16:30:00|4128.9|4127.1|4132.1|4130.3|4136.6|4134.8|4127.3|4125.5|0
1592584500000|2020-06-19 16:35:00|4132.3|4130.5|4129.8|4128|4135.5|4133.7|4128|4126.2|0
1592584800000|2020-06-19 16:40:00|4130.2|4128.4|4137.1|4135.3|4137.5|4135.7|4125.7|4123.9|0
1592585100000|2020-06-19 16:45:00|4136.6|4134.8|4142.2|4140.4|4142.7|4140.9|4134.6|4132.8|0
1592585400000|2020-06-19 16:50:00|4142.1|4140.3|4144|4142.2|4144.6|4142.8|4140.6|4138.8|0
1592585700000|2020-06-19 16:55:00|4143.9|4142.1|4149.6|4147.8|4151.1|4149.3|4142.6|4140.8|0
1592586000000|2020-06-19 17:00:00|4149.5|4147.7|4146.7|4144.9|4150.7|4148.9|4144.5|4142.7|0
1592586300000|2020-06-19 17:05:00|4146.6|4144.8|4143.8|4142|4147.9|4146.1|4143.4|4141.6|0
1592586600000|2020-06-19 17:10:00|4143.9|4142.1|4145.7|4143.9|4149.2|4147.4|4143.6|4141.8|0
1592586900000|2020-06-19 17:15:00|4145.8|4144|4141.7|4139.9|4146.9|4145.1|4139.1|4137.3|0
1592587200000|2020-06-19 17:20:00|4141.8|4140|4128.4|4126.6|4141.8|4140|4128.3|4126.5|0
1592587500000|2020-06-19 17:25:00|4128.3|4126.5|4128.3|4126.5|4130.5|4128.7|4127.2|4125.4|0
1592587800000|2020-06-19 17:30:00|4128.1|4126.3|4120.5|4118.7|4128.5|4126.7|4119.5|4117.7|0
1592588100000|2020-06-19 17:35:00|4120.2|4118.4|4131.1|4129.3|4132.1|4130.3|4120.2|4118.4|0
1592588400000|2020-06-19 17:40:00|4131|4129.2|4133.4|4131.6|4133.9|4132.1|4128.6|4126.8|0
1592588700000|2020-06-19 17:45:00|4133.5|4131.7|4128.1|4126.3|4134.8|4133|4123.8|4122|0
1592589000000|2020-06-19 17:50:00|4128.4|4126.6|4126.3|4124.5|4131.9|4130.1|4125|4123.2|0
1592589300000|2020-06-19 17:55:00|4126.6|4124.8|4117.7|4115.9|4130|4128.2|4117.5|4115.7|0
1592589600000|2020-06-19 18:00:00|4117.8|4116|4122.6|4120.8|4126.5|4124.7|4117.8|4116|0
1592589900000|2020-06-19 18:05:00|4122.7|4120.9|4118.8|4117|4123.2|4121.4|4111.2|4109.4|0
1592590200000|2020-06-19 18:10:00|4118.9|4117.1|4113|4111.2|4118.9|4117.1|4110.9|4109.1|0
1592590500000|2020-06-19 18:15:00|4113.7|4111.9|4109.5|4107.7|4118.9|4117.1|4108.4|4106.6|0
1592590800000|2020-06-19 18:20:00|4109.4|4107.6|4117.3|4115.5|4118.8|4117|4109.3|4107.5|0
1592591100000|2020-06-19 18:25:00|4117.6|4115.8|4109|4107.2|4118.5|4116.7|4108|4106.2|0
1592591400000|2020-06-19 18:30:00|4109.1|4107.3|4116.5|4114.7|4117|4115.2|4103.9|4102.1|0
1592591700000|2020-06-19 18:35:00|4116.2|4114.4|4120.9|4119.1|4121.8|4120|4115.5|4113.7|0
1592592000000|2020-06-19 18:40:00|4120.8|4119|4120.9|4119.1|4123.3|4121.5|4118|4116.2|0
1592592300000|2020-06-19 18:45:00|4121.1|4119.3|4120|4118.2|4125.8|4124|4120|4118.2|0
1592592600000|2020-06-19 18:50:00|4120.6|4118.8|4129.6|4127.8|4130.3|4128.5|4120|4118.2|0
1592592900000|2020-06-19 18:55:00|4128.9|4127.1|4128.6|4126.8|4131.8|4130|4126.8|4125|0
1592593200000|2020-06-19 19:00:00|4128.4|4126.6|4127.4|4125.6|4129.3|4127.5|4124.6|4122.8|0
1592593500000|2020-06-19 19:05:00|4127.2|4125.4|4124.5|4122.7|4127.6|4125.8|4123.4|4121.6|0
1592593800000|2020-06-19 19:10:00|4123.7|4121.9|4127.6|4125.8|4129.8|4128|4118.8|4117|0
1592594100000|2020-06-19 19:15:00|4127.7|4125.9|4135.2|4133.4|4135.8|4134|4127.6|4125.8|0
1592594400000|2020-06-19 19:20:00|4135.4|4133.6|4135|4133.2|4137.7|4135.9|4131.6|4129.8|0
1592594700000|2020-06-19 19:25:00|4135.1|4133.3|4131.2|4129.4|4136.5|4134.7|4130.6|4128.8|0
1592595000000|2020-06-19 19:30:00|4132.1|4130.3|4133.9|4132.1|4134|4132.2|4129.9|4128.1|0
1592595300000|2020-06-19 19:35:00|4133.8|4132|4127.9|4126.1|4134.1|4132.3|4127|4125.2|0
1592595600000|2020-06-19 19:40:00|4128.4|4126.6|4132.3|4130.5|4132.4|4130.6|4127.3|4125.5|0
1592595900000|2020-06-19 19:45:00|4132.2|4130.4|4124.5|4122.7|4133.7|4131.9|4122.6|4120.8|0
1592596200000|2020-06-19 19:50:00|4124.4|4122.6|4129.7|4127.9|4132.1|4130.3|4124|4122.2|0
1592596500000|2020-06-19 19:55:00|4128.8|4127|4126.2|4124.4|4131.5|4129.7|4125.5|4123.7|0
1592596800000|2020-06-19 20:00:00|4126.8|4123.8|4120|4117|4130.3|4127.3|4118|4115|0
1592597100000|2020-06-19 20:05:00|4119.9|4116.9|4117|4114|4120.6|4117.6|4114.7|4111.7|0
1592597400000|2020-06-19 20:10:00|4116.9|4113.9|4110.1|4107.1|4117.1|4114.1|4110.1|4107.1|0
1592597700000|2020-06-19 20:15:00|4110|4107|4112.7|4109.7|4113.1|4110.1|4109.7|4106.7|0
1592598000000|2020-06-19 20:20:00|4112.8|4109.8|4114.4|4111.4|4114.6|4111.6|4112.8|4109.8|0
1592598300000|2020-06-19 20:25:00|4114.3|4111.3|4114|4111|4114.5|4111.5|4113.5|4110.5|0
1592598600000|2020-06-19 20:30:00|4113.9|4110.9|4111.7|4108.7|4114.1|4111.1|4111.5|4108.5|0
1592598900000|2020-06-19 20:35:00|4112|4109|4112.9|4109.9|4112.9|4109.9|4111.7|4108.7|0
1592599200000|2020-06-19 20:40:00|4113.2|4110.2|4112.7|4109.7|4114.2|4111.2|4112.1|4109.1|0
1592599500000|2020-06-19 20:45:00|4112.8|4109.8|4113|4110|4113.8|4110.8|4112.4|4109.4|0
1592599800000|2020-06-19 20:50:00|4113.1|4110.1|4113.9|4110.9|4114.1|4111.1|4112.9|4109.9|0
1592600100000|2020-06-19 20:55:00|4114.7|4111.7|4113.6|4110.6|4115|4112|4113|4110|0
1592776800000|2020-06-21 22:00:00|4092|4087|4098|4093|4102.6|4097.6|4089.9|4084.9|0
1592777100000|2020-06-21 22:05:00|4097.7|4092.7|4086.6|4081.6|4100.1|4095.1|4080.1|4075.1|0
1592777400000|2020-06-21 22:10:00|4086.8|4081.8|4089.4|4084.4|4092.3|4087.3|4085.2|4080.2|0
1592777700000|2020-06-21 22:15:00|4089.5|4084.5|4099.2|4094.2|4099.4|4094.4|4088.3|4083.3|0
1592778000000|2020-06-21 22:20:00|4099.1|4094.1|4095.8|4090.8|4100.6|4095.6|4093.8|4088.8|0
1592778300000|2020-06-21 22:25:00|4095.9|4090.9|4100|4095|4100|4095|4095.5|4090.5|0
1592778600000|2020-06-21 22:30:00|4100.2|4095.2|4101.1|4096.1|4103.1|4098.1|4098.3|4093.3|0
1592778900000|2020-06-21 22:35:00|4101.2|4096.2|4099.5|4094.5|4103.1|4098.1|4099|4094|0
1592779200000|2020-06-21 22:40:00|4099.6|4094.6|4098.1|4093.1|4101.2|4096.2|4097.7|4092.7|0
1592779500000|2020-06-21 22:45:00|4098.2|4093.2|4095.5|4090.5|4098.3|4093.3|4095.5|4090.5|0
1592779800000|2020-06-21 22:50:00|4095.4|4090.4|4097.7|4092.7|4099.1|4094.1|4093.5|4088.5|0
1592780100000|2020-06-21 22:55:00|4097.8|4092.8|4103.8|4098.8|4107.1|4102.1|4097.8|4092.8|0
1592780400000|2020-06-21 23:00:00|4103.9|4098.9|4104.2|4099.2|4105.1|4100.1|4103.7|4098.7|0
1592780700000|2020-06-21 23:05:00|4104.1|4099.1|4103.3|4098.3|4104.8|4099.8|4102.1|4097.1|0
1592781000000|2020-06-21 23:10:00|4103.4|4098.4|4098.2|4093.2|4103.5|4098.5|4096.6|4091.6|0
1592781300000|2020-06-21 23:15:00|4098.3|4093.3|4095.2|4090.2|4098.3|4093.3|4094.6|4089.6|0
1592781600000|2020-06-21 23:20:00|4094.9|4089.9|4098.6|4093.6|4099.6|4094.6|4094.8|4089.8|0
1592781900000|2020-06-21 23:25:00|4098.5|4093.5|4097.6|4092.6|4098.5|4093.5|4096.7|4091.7|0
1592782200000|2020-06-21 23:30:00|4097.7|4092.7|4097.4|4092.4|4100.6|4095.6|4094.8|4089.8|0
1592782500000|2020-06-21 23:35:00|4097.6|4092.6|4100.6|4095.6|4101.3|4096.3|4096.2|4091.2|0
1592782800000|2020-06-21 23:40:00|4100.5|4095.5|4101.9|4096.9|4102.5|4097.5|4100.3|4095.3|0
1592783100000|2020-06-21 23:45:00|4101.8|4096.8|4104|4099|4105.4|4100.4|4101.8|4096.8|0
1592783400000|2020-06-21 23:50:00|4104.2|4099.2|4105.4|4100.4|4107.1|4102.1|4102.9|4097.9|0
1592783700000|2020-06-21 23:55:00|4105.5|4100.5|4106.5|4101.5|4107.5|4102.5|4105.2|4100.2|0
1592784000000|2020-06-22 00:00:00|4106.6|4101.6|4108.9|4103.9|4109.5|4104.5|4102|4097|0
1592784300000|2020-06-22 00:05:00|4109.1|4104.1|4108.2|4103.2|4109.7|4104.7|4105.7|4100.7|0
1592784600000|2020-06-22 00:10:00|4108.3|4103.3|4107.8|4102.8|4108.3|4103.3|4103.5|4098.5|0
1592784900000|2020-06-22 00:15:00|4107.6|4102.6|4113.2|4108.2|4114.2|4109.2|4107.6|4102.6|0
1592785200000|2020-06-22 00:20:00|4113.3|4108.3|4112.9|4107.9|4115.4|4110.4|4112.4|4107.4|0
1592785500000|2020-06-22 00:25:00|4112.8|4107.8|4111.9|4106.9|4114.3|4109.3|4109.6|4104.6|0
1592785800000|2020-06-22 00:30:00|4112.6|4107.6|4107.4|4102.4|4113.7|4108.7|4107.2|4102.2|0
1592786100000|2020-06-22 00:35:00|4107.1|4102.1|4108.2|4103.2|4110.4|4105.4|4106.4|4101.4|0
1592786400000|2020-06-22 00:40:00|4108.1|4103.1|4109.8|4104.8|4112.3|4107.3|4106.7|4101.7|0
1592786700000|2020-06-22 00:45:00|4110.1|4105.1|4110.5|4105.5|4113.4|4108.4|4109.5|4104.5|0
1592787000000|2020-06-22 00:50:00|4110.4|4105.4|4108.6|4103.6|4111.6|4106.6|4108.5|4103.5|0
1592787300000|2020-06-22 00:55:00|4108.5|4103.5|4110.9|4105.9|4112.2|4107.2|4108.5|4103.5|0
1592787600000|2020-06-22 01:00:00|4111.3|4106.3|4120.9|4115.9|4124|4119|4110.7|4105.7|0
1592787900000|2020-06-22 01:05:00|4121.1|4116.1|4119.5|4114.5|4123|4118|4119.4|4114.4|0
1592788200000|2020-06-22 01:10:00|4119.7|4114.7|4122.8|4117.8|4124.1|4119.1|4119.5|4114.5|0
1592788500000|2020-06-22 01:15:00|4123|4118|4125.3|4120.3|4125.9|4120.9|4122.6|4117.6|0
1592788800000|2020-06-22 01:20:00|4125.5|4120.5|4130|4125|4130.3|4125.3|4125.3|4120.3|0
1592789100000|2020-06-22 01:25:00|4130.1|4125.1|4128.5|4123.5|4130.1|4125.1|4127.1|4122.1|0
1592789400000|2020-06-22 01:30:00|4128.3|4123.3|4128.3|4123.3|4129.6|4124.6|4126.4|4121.4|0
1592789700000|2020-06-22 01:35:00|4128.2|4123.2|4131|4126|4134.1|4129.1|4127.7|4122.7|0
1592790000000|2020-06-22 01:40:00|4131.1|4126.1|4132|4127|4132.7|4127.7|4130.9|4125.9|0
1592790300000|2020-06-22 01:45:00|4132.2|4127.2|4131.2|4126.2|4132.2|4127.2|4130.6|4125.6|0
1592790600000|2020-06-22 01:50:00|4131.4|4126.4|4129.8|4124.8|4132.9|4127.9|4129.5|4124.5|0
1592790900000|2020-06-22 01:55:00|4129.7|4124.7|4127.8|4122.8|4131.6|4126.6|4127|4122|0
1592791200000|2020-06-22 02:00:00|4127.7|4122.7|4130.4|4125.4|4131.1|4126.1|4127.3|4122.3|0
1592791500000|2020-06-22 02:05:00|4130.6|4125.6|4131.9|4126.9|4132.2|4127.2|4129.8|4124.8|0
1592791800000|2020-06-22 02:10:00|4132|4127|4131.7|4126.7|4132.6|4127.6|4131.3|4126.3|0
1592792100000|2020-06-22 02:15:00|4131.8|4126.8|4132.8|4127.8|4132.9|4127.9|4130.3|4125.3|0
1592792400000|2020-06-22 02:20:00|4132.7|4127.7|4132.6|4127.6|4133.9|4128.9|4131.6|4126.6|0
1592792700000|2020-06-22 02:25:00|4132.5|4127.5|4134.7|4129.7|4137.3|4132.3|4131.9|4126.9|0
1592793000000|2020-06-22 02:30:00|4134.6|4129.6|4134.1|4129.1|4135.2|4130.2|4133.1|4128.1|0
1592793300000|2020-06-22 02:35:00|4134.2|4129.2|4135.5|4130.5|4137.5|4132.5|4133.1|4128.1|0
1592793600000|2020-06-22 02:40:00|4135.6|4130.6|4131.5|4126.5|4136.1|4131.1|4131.5|4126.5|0
1592793900000|2020-06-22 02:45:00|4131.6|4126.6|4132.1|4127.1|4133|4128|4131.6|4126.6|0
1592794200000|2020-06-22 02:50:00|4132|4127|4132.2|4127.2|4133.6|4128.6|4131.7|4126.7|0
1592794500000|2020-06-22 02:55:00|4132.4|4127.4|4132.5|4127.5|4134.1|4129.1|4131.5|4126.5|0
1592794800000|2020-06-22 03:00:00|4132.6|4127.6|4130.9|4125.9|4132.8|4127.8|4130.2|4125.2|0
1592795100000|2020-06-22 03:05:00|4131.1|4126.1|4131.3|4126.3|4132.1|4127.1|4130.3|4125.3|0
1592795400000|2020-06-22 03:10:00|4131.2|4126.2|4134.4|4129.4|4135.4|4130.4|4130.8|4125.8|0
1592795700000|2020-06-22 03:15:00|4134.1|4129.1|4133.5|4128.5|4134.7|4129.7|4132.8|4127.8|0
1592796000000|2020-06-22 03:20:00|4133.4|4128.4|4134.8|4129.8|4135.1|4130.1|4132.5|4127.5|0
1592796300000|2020-06-22 03:25:00|4134.7|4129.7|4136.8|4131.8|4137.3|4132.3|4133.6|4128.6|0
1592796600000|2020-06-22 03:30:00|4136.2|4131.2|4142.8|4137.8|4142.9|4137.9|4135.8|4130.8|0
1592796900000|2020-06-22 03:35:00|4142.6|4137.6|4141.8|4136.8|4142.7|4137.7|4140.7|4135.7|0
1592797200000|2020-06-22 03:40:00|4141.9|4136.9|4141|4136|4142.8|4137.8|4140.8|4135.8|0
1592797500000|2020-06-22 03:45:00|4141.1|4136.1|4141.3|4136.3|4141.6|4136.6|4140|4135|0
1592797800000|2020-06-22 03:50:00|4141.2|4136.2|4141.8|4136.8|4141.8|4136.8|4140.4|4135.4|0
1592798100000|2020-06-22 03:55:00|4142|4137|4140.5|4135.5|4142|4137|4140.1|4135.1|0
1592798400000|2020-06-22 04:00:00|4140.7|4135.7|4142.5|4137.5|4143.9|4138.9|4140.4|4135.4|0
1592798700000|2020-06-22 04:05:00|4142.4|4137.4|4142.3|4137.3|4143.3|4138.3|4141.6|4136.6|0
1592799000000|2020-06-22 04:10:00|4142.5|4137.5|4141.7|4136.7|4142.9|4137.9|4141.4|4136.4|0
1592799300000|2020-06-22 04:15:00|4141.9|4136.9|4142.1|4137.1|4142.2|4137.2|4141.1|4136.1|0
1592799600000|2020-06-22 04:20:00|4142.3|4137.3|4138.9|4133.9|4142.4|4137.4|4137.3|4132.3|0
1592799900000|2020-06-22 04:25:00|4138.8|4133.8|4139.5|4134.5|4140.6|4135.6|4138.7|4133.7|0
1592800200000|2020-06-22 04:30:00|4139.6|4134.6|4138.7|4133.7|4141.7|4136.7|4138.3|4133.3|0
1592800500000|2020-06-22 04:35:00|4138.8|4133.8|4138.6|4133.6|4139.2|4134.2|4136.7|4131.7|0
1592800800000|2020-06-22 04:40:00|4138.7|4133.7|4137.7|4132.7|4139.2|4134.2|4136.9|4131.9|0
1592801100000|2020-06-22 04:45:00|4137.6|4132.6|4134.3|4129.3|4138.9|4133.9|4133.5|4128.5|0
1592801400000|2020-06-22 04:50:00|4134.2|4129.2|4133.1|4128.1|4136|4131|4133.1|4128.1|0
1592801700000|2020-06-22 04:55:00|4133|4128|4132.4|4127.4|4133.6|4128.6|4131.5|4126.5|0
1592802000000|2020-06-22 05:00:00|4132.1|4127.1|4134.3|4129.3|4134.3|4129.3|4130.9|4125.9|0
1592802300000|2020-06-22 05:05:00|4134.4|4129.4|4128.8|4123.8|4134.4|4129.4|4126.6|4121.6|0
1592802600000|2020-06-22 05:10:00|4128.7|4123.7|4127.4|4122.4|4130.5|4125.5|4126.4|4121.4|0
1592802900000|2020-06-22 05:15:00|4127.5|4122.5|4130.4|4125.4|4131.5|4126.5|4127.2|4122.2|0
1592803200000|2020-06-22 05:20:00|4130.5|4125.5|4131.7|4126.7|4132.2|4127.2|4130.2|4125.2|0
1592803500000|2020-06-22 05:25:00|4131.8|4126.8|4135.9|4130.9|4136|4131|4131.7|4126.7|0
1592803800000|2020-06-22 05:30:00|4135.8|4130.8|4136.4|4131.4|4136.4|4131.4|4133.6|4128.6|0
1592804100000|2020-06-22 05:35:00|4136.3|4131.3|4134.7|4129.7|4136.3|4131.3|4134.3|4129.3|0
1592804400000|2020-06-22 05:40:00|4134.8|4129.8|4135.8|4130.8|4136.4|4131.4|4133.8|4128.8|0
1592804700000|2020-06-22 05:45:00|4135.7|4130.7|4135.9|4130.9|4136.4|4131.4|4134.7|4129.7|0
1592805000000|2020-06-22 05:50:00|4135.8|4130.8|4132.5|4127.5|4136|4131|4130.6|4125.6|0
1592805300000|2020-06-22 05:55:00|4132.3|4127.3|4130.2|4125.2|4132.6|4127.6|4128.3|4123.3|0
1592805600000|2020-06-22 06:00:00|4130.3|4125.3|4123.5|4118.5|4130.3|4125.3|4122.3|4117.3|0
1592805900000|2020-06-22 06:05:00|4123.7|4118.7|4125.7|4120.7|4126.3|4121.3|4123|4118|0
1592806200000|2020-06-22 06:10:00|4125.5|4120.5|4126.6|4121.6|4128.1|4123.1|4125.5|4120.5|0
1592806500000|2020-06-22 06:15:00|4126.4|4121.4|4124.1|4119.1|4127.5|4122.5|4123|4118|0
1592806800000|2020-06-22 06:20:00|4124.4|4119.4|4123|4118|4125|4120|4121.2|4116.2|0
1592807100000|2020-06-22 06:25:00|4123.1|4118.1|4123.6|4118.6|4126.1|4121.1|4123.1|4118.1|0
1592807400000|2020-06-22 06:30:00|4123.4|4118.4|4120.6|4115.6|4123.9|4118.9|4118.9|4113.9|0
1592807700000|2020-06-22 06:35:00|4120.8|4115.8|4124.8|4119.8|4124.8|4119.8|4120.2|4115.2|0
1592808000000|2020-06-22 06:40:00|4124.6|4119.6|4128.8|4123.8|4129.9|4124.9|4122.6|4117.6|0
1592808300000|2020-06-22 06:45:00|4128.9|4123.9|4130|4125|4131.7|4126.7|4128.5|4123.5|0
1592808600000|2020-06-22 06:50:00|4129.8|4124.8|4132.4|4127.4|4132.9|4127.9|4129.8|4124.8|0
1592808900000|2020-06-22 06:55:00|4132.5|4127.5|4134.6|4129.6|4137.2|4132.2|4131.7|4126.7|0
1592809200000|2020-06-22 07:00:00|4134.4|4129.4|4131.5|4126.5|4135.5|4130.5|4131|4126|0
1592809500000|2020-06-22 07:05:00|4131.4|4126.4|4129.4|4124.4|4131.9|4126.9|4128.6|4123.6|0
1592809800000|2020-06-22 07:10:00|4129.5|4124.5|4135.6|4130.6|4136.3|4131.3|4127.2|4122.2|0
1592810100000|2020-06-22 07:15:00|4135.3|4130.3|4134.7|4129.7|4136|4131|4131.7|4126.7|0
1592810400000|2020-06-22 07:20:00|4134.6|4129.6|4136.4|4131.4|4139.3|4134.3|4133.1|4128.1|0
1592810700000|2020-06-22 07:25:00|4136.3|4131.3|4143.7|4138.7|4145.3|4140.3|4135.4|4130.4|0
1592811000000|2020-06-22 07:30:00|4143.9|4138.9|4145.5|4140.5|4147.7|4142.7|4143.1|4138.1|0
1592811300000|2020-06-22 07:35:00|4145.6|4140.6|4144.8|4139.8|4146.8|4141.8|4143.1|4138.1|0
1592811600000|2020-06-22 07:40:00|4144.7|4139.7|4138.8|4133.8|4147.1|4142.1|4138.6|4133.6|0
1592811900000|2020-06-22 07:45:00|4138.9|4133.9|4140.5|4135.5|4141.5|4136.5|4138.3|4133.3|0
1592812200000|2020-06-22 07:50:00|4140.6|4135.6|4140.8|4135.8|4143.1|4138.1|4138.8|4133.8|0
1592812500000|2020-06-22 07:55:00|4140.9|4135.9|4131.6|4126.6|4142.4|4137.4|4130.6|4125.6|0
1592812800000|2020-06-22 08:00:00|4131.5|4126.5|4113.3|4110.3|4132|4127|4113.3|4110.3|0
1592813100000|2020-06-22 08:05:00|4116.2|4113.2|4124.9|4121.9|4126.9|4123.9|4113.3|4110.3|0
1592813400000|2020-06-22 08:10:00|4125.5|4122.5|4130.7|4127.7|4131.1|4128.1|4120.3|4117.3|0
1592813700000|2020-06-22 08:15:00|4130.8|4127.8|4129.5|4126.5|4133.4|4130.4|4125.3|4122.3|0
1592814000000|2020-06-22 08:20:00|4129.6|4126.6|4127.7|4124.7|4129.6|4126.6|4125.7|4122.7|0
1592814300000|2020-06-22 08:25:00|4127.8|4124.8|4126.8|4123.8|4128.4|4125.4|4125.7|4122.7|0
1592814600000|2020-06-22 08:30:00|4126.4|4123.4|4127.8|4124.8|4127.8|4124.8|4126.1|4123.1|0
1592814900000|2020-06-22 08:35:00|4127.9|4124.9|4131.2|4128.2|4131.6|4128.6|4127.1|4124.1|0
1592815200000|2020-06-22 08:40:00|4131.3|4128.3|4133|4130|4133.4|4130.4|4130.6|4127.6|0
1592815500000|2020-06-22 08:45:00|4132.3|4129.3|4135.4|4132.4|4137.9|4134.9|4131.8|4128.8|0
1592815800000|2020-06-22 08:50:00|4134.9|4131.9|4136|4133|4136.1|4133.1|4134.3|4131.3|0
1592816100000|2020-06-22 08:55:00|4135.9|4132.9|4136.9|4133.9|4137.1|4134.1|4135.6|4132.6|0
1592816400000|2020-06-22 09:00:00|4136.8|4133.8|4143.6|4140.6|4145.5|4142.5|4136.3|4133.3|0
1592816700000|2020-06-22 09:05:00|4143.8|4140.8|4147.8|4144.8|4147.8|4144.8|4143.4|4140.4|0
1592817000000|2020-06-22 09:10:00|4144.9|4141.9|4143.2|4140.2|4147.8|4144.8|4142.8|4139.8|0
1592817300000|2020-06-22 09:15:00|4143.1|4140.1|4141|4138|4147|4144|4139.8|4136.8|0
1592817600000|2020-06-22 09:20:00|4141.3|4138.3|4141.7|4138.7|4144.2|4141.2|4140.2|4137.2|0
1592817900000|2020-06-22 09:25:00|4141.4|4138.4|4143|4140|4145.2|4142.2|4141.2|4138.2|0
1592818200000|2020-06-22 09:30:00|4143.4|4140.4|4141.9|4138.9|4147.3|4144.3|4141.9|4138.9|0
1592818500000|2020-06-22 09:35:00|4142|4139|4142.5|4139.5|4145.2|4142.2|4141.4|4138.4|0
1592818800000|2020-06-22 09:40:00|4144.2|4141.2|4142.7|4139.7|4144.9|4141.9|4141.6|4138.6|0
1592819100000|2020-06-22 09:45:00|4144.7|4141.7|4144|4141|4146.3|4143.3|4142.7|4139.7|0
1592819400000|2020-06-22 09:50:00|4144.1|4141.1|4145|4142|4145.6|4142.6|4143.5|4140.5|0
1592819700000|2020-06-22 09:55:00|4144.7|4141.7|4141.7|4138.7|4145.2|4142.2|4141.7|4138.7|0
1592820000000|2020-06-22 10:00:00|4141.6|4138.6|4140|4137|4142|4139|4139.7|4136.7|0
1592820300000|2020-06-22 10:05:00|4140.2|4137.2|4139.3|4136.3|4140.2|4137.2|4139.3|4136.3|0
1592820600000|2020-06-22 10:10:00|4138.8|4135.8|4138.4|4135.4|4138.8|4135.8|4138.2|4135.2|0
1592820900000|2020-06-22 10:15:00|4138.9|4135.9|4137.5|4134.5|4139.5|4136.5|4137.2|4134.2|0
1592821200000|2020-06-22 10:20:00|4137.2|4134.2|4136.7|4133.7|4137.5|4134.5|4136.7|4133.7|0
1592821500000|2020-06-22 10:25:00|4136.8|4133.8|4137.1|4134.1|4139.3|4136.3|4136.6|4133.6|0
1592821800000|2020-06-22 10:30:00|4137.3|4134.3|4137.8|4134.8|4137.9|4134.9|4137|4134|0
1592822100000|2020-06-22 10:35:00|4137.9|4134.9|4138|4135|4138.6|4135.6|4137.8|4134.8|0
1592822400000|2020-06-22 10:40:00|4138.3|4135.3|4138.9|4135.9|4138.9|4135.9|4138|4135|0
1592822700000|2020-06-22 10:45:00|4139|4136|4136.9|4133.9|4139.1|4136.1|4136.9|4133.9|0
1592823000000|2020-06-22 10:50:00|4137.2|4134.2|4139.6|4136.6|4140|4137|4137.2|4134.2|0
1592823300000|2020-06-22 10:55:00|4139.4|4136.4|4139.4|4136.4|4143|4140|4139.4|4136.4|0
1592823600000|2020-06-22 11:00:00|4138.2|4135.2|4131.4|4128.4|4138.4|4135.4|4130.8|4127.8|0
1592823900000|2020-06-22 11:05:00|4131.1|4128.1|4130.3|4127.3|4134.2|4131.2|4130.1|4127.1|0
1592824200000|2020-06-22 11:10:00|4130.4|4127.4|4130.7|4127.7|4130.7|4127.7|4129.3|4126.3|0
1592824500000|2020-06-22 11:15:00|4130.9|4127.9|4130.6|4127.6|4131.7|4128.7|4130|4127|0
1592824800000|2020-06-22 11:20:00|4130.7|4127.7|4130|4127|4130.9|4127.9|4129.3|4126.3|0
1592825100000|2020-06-22 11:25:00|4130.1|4127.1|4131.9|4128.9|4131.9|4128.9|4129.4|4126.4|0
1592825400000|2020-06-22 11:30:00|4131.8|4128.8|4131.7|4128.7|4132.4|4129.4|4130.7|4127.7|0
1592825700000|2020-06-22 11:35:00|4132.2|4129.2|4134.3|4131.3|4134.7|4131.7|4131.1|4128.1|0
1592826000000|2020-06-22 11:40:00|4134.2|4131.2|4135.8|4132.8|4135.8|4132.8|4133.5|4130.5|0
1592826300000|2020-06-22 11:45:00|4135.7|4132.7|4138.4|4135.4|4138.4|4135.4|4135.6|4132.6|0
1592826600000|2020-06-22 11:50:00|4138.8|4135.8|4139.8|4136.8|4140|4137|4138.3|4135.3|0
1592826900000|2020-06-22 11:55:00|4139.7|4136.7|4141.2|4138.2|4141.5|4138.5|4139.5|4136.5|0
1592827200000|2020-06-22 12:00:00|4141.1|4138.1|4141.3|4138.3|4141.6|4138.6|4139.7|4136.7|0
1592827500000|2020-06-22 12:05:00|4140.3|4137.3|4139.6|4136.6|4140.8|4137.8|4139.6|4136.6|0
1592827800000|2020-06-22 12:10:00|4139.5|4136.5|4140.3|4137.3|4140.6|4137.6|4139.2|4136.2|0
1592828100000|2020-06-22 12:15:00|4140.4|4137.4|4143.2|4140.2|4143.2|4140.2|4140.2|4137.2|0
1592828400000|2020-06-22 12:20:00|4143.1|4140.1|4143.6|4140.6|4144.2|4141.2|4142.6|4139.6|0
1592828700000|2020-06-22 12:25:00|4143.4|4140.4|4142.8|4139.8|4143.6|4140.6|4141.5|4138.5|0
1592829000000|2020-06-22 12:30:00|4142.5|4139.5|4141|4138|4142.9|4139.9|4140.9|4137.9|0
1592829300000|2020-06-22 12:35:00|4140.8|4137.8|4139.6|4136.6|4142|4139|4139.6|4136.6|0
1592829600000|2020-06-22 12:40:00|4139.7|4136.7|4138|4135|4139.7|4136.7|4137.5|4134.5|0
1592829900000|2020-06-22 12:45:00|4137.8|4134.8|4136.9|4133.9|4138.8|4135.8|4136.9|4133.9|0
1592830200000|2020-06-22 12:50:00|4137.2|4134.2|4138.3|4135.3|4139.4|4136.4|4137.1|4134.1|0
1592830500000|2020-06-22 12:55:00|4138.4|4135.4|4136.4|4133.4|4138.5|4135.5|4136.2|4133.2|0
1592830800000|2020-06-22 13:00:00|4136.5|4133.5|4137.3|4134.3|4137.3|4134.3|4135.6|4132.6|0
1592831100000|2020-06-22 13:05:00|4137.2|4134.2|4137.4|4134.4|4138.3|4135.3|4136.6|4133.6|0
1592831400000|2020-06-22 13:10:00|4137.5|4134.5|4137.9|4134.9|4139.3|4136.3|4137.4|4134.4|0
1592831700000|2020-06-22 13:15:00|4137.8|4134.8|4135.7|4132.7|4137.8|4134.8|4135.6|4132.6|0
1592832000000|2020-06-22 13:20:00|4135.8|4132.8|4136.8|4133.8|4136.9|4133.9|4135.3|4132.3|0
1592832300000|2020-06-22 13:25:00|4136.7|4133.7|4137.2|4134.2|4140.2|4137.2|4136.6|4133.6|0
1592832600000|2020-06-22 13:30:00|4135.7|4132.7|4132|4130.2|4135.7|4133.8|4127.3|4125.5|0
1592832900000|2020-06-22 13:35:00|4132.1|4130.3|4122.1|4120.3|4136.6|4134.8|4122|4120.2|0
1592833200000|2020-06-22 13:40:00|4122.7|4120.9|4129.3|4127.5|4133.9|4132.1|4121.9|4120.1|0
1592833500000|2020-06-22 13:45:00|4128.9|4127.1|4130.1|4128.3|4133.3|4131.5|4126.8|4125|0
1592833800000|2020-06-22 13:50:00|4129.8|4128|4133.4|4131.6|4136.4|4134.6|4124|4122.2|0
1592834100000|2020-06-22 13:55:00|4133.2|4131.4|4140|4138.2|4140|4138.2|4133.2|4131.4|0
1592834400000|2020-06-22 14:00:00|4140.2|4138.4|4147.3|4145.5|4149.4|4147.6|4140.2|4138.4|0
1592834700000|2020-06-22 14:05:00|4147.4|4145.6|4146|4144.2|4147.8|4146|4142.4|4140.6|0
1592835000000|2020-06-22 14:10:00|4145.9|4144.1|4150.2|4148.4|4151.7|4149.9|4142.5|4140.7|0
1592835300000|2020-06-22 14:15:00|4150.1|4148.3|4148.5|4146.7|4150.8|4149|4145.2|4143.4|0
1592835600000|2020-06-22 14:20:00|4148.6|4146.8|4148.3|4146.5|4150.9|4149.1|4143.9|4142.1|0
1592835900000|2020-06-22 14:25:00|4148.4|4146.6|4148.1|4146.3|4150.7|4148.9|4145.9|4144.1|0
1592836200000|2020-06-22 14:30:00|4148.5|4146.7|4145.3|4143.5|4151.2|4149.4|4143.9|4142.1|0
1592836500000|2020-06-22 14:35:00|4145.6|4143.8|4150.4|4148.6|4151.2|4149.4|4142.9|4141.1|0
1592836800000|2020-06-22 14:40:00|4150.5|4148.7|4149.2|4147.4|4153.8|4152|4148.3|4146.5|0
1592837100000|2020-06-22 14:45:00|4149.5|4147.7|4147.8|4146|4153.6|4151.8|4146.8|4145|0
1592837400000|2020-06-22 14:50:00|4147.7|4145.9|4142.3|4140.5|4147.7|4145.9|4140.4|4138.6|0
1592837700000|2020-06-22 14:55:00|4142.4|4140.6|4131|4129.2|4143.3|4141.5|4131|4129.2|0
1592838000000|2020-06-22 15:00:00|4131.1|4129.3|4135.2|4133.4|4135.5|4133.7|4127.6|4125.8|0
1592838300000|2020-06-22 15:05:00|4135.8|4134|4136.4|4134.6|4137.6|4135.8|4134|4132.2|0
1592838600000|2020-06-22 15:10:00|4136.6|4134.8|4139.4|4137.6|4139.4|4137.6|4135.4|4133.6|0
1592838900000|2020-06-22 15:15:00|4140.2|4138.4|4145.8|4144|4146.8|4145|4140.2|4138.4|0
1592839200000|2020-06-22 15:20:00|4146|4144.2|4145|4143.2|4147.8|4146|4143.3|4141.5|0
1592839500000|2020-06-22 15:25:00|4145.3|4143.5|4147.5|4145.7|4148.4|4146.6|4144.3|4142.5|0
1592839800000|2020-06-22 15:30:00|4147.6|4145.8|4148.6|4146.8|4148.9|4147.1|4144.2|4142.4|0
1592840100000|2020-06-22 15:35:00|4148.7|4146.9|4149.6|4147.8|4151.2|4149.4|4147.2|4145.4|0
1592840400000|2020-06-22 15:40:00|4149.7|4147.9|4149.8|4148|4152.5|4150.7|4149|4147.2|0
1592840700000|2020-06-22 15:45:00|4150.1|4148.3|4150.3|4148.5|4151.5|4149.7|4149.5|4147.7|0
1592841000000|2020-06-22 15:50:00|4150.4|4148.6|4149.7|4147.9|4151.6|4149.8|4148.3|4146.5|0
1592841300000|2020-06-22 15:55:00|4149.8|4148|4149.1|4147.3|4152.1|4150.3|4149.1|4147.3|0
1592841600000|2020-06-22 16:00:00|4148.9|4147.1|4154.7|4152.9|4156|4154.2|4147.7|4145.9|0
1592841900000|2020-06-22 16:05:00|4154.8|4153|4152.7|4150.9|4156.4|4154.6|4152|4150.2|0
1592842200000|2020-06-22 16:10:00|4152.8|4151|4154.7|4152.9|4155.5|4153.7|4150.2|4148.4|0
1592842500000|2020-06-22 16:15:00|4154.3|4152.5|4154.2|4152.4|4157.3|4155.5|4153.6|4151.8|0
1592842800000|2020-06-22 16:20:00|4154.4|4152.6|4153.6|4151.8|4155.3|4153.5|4152.3|4150.5|0
1592843100000|2020-06-22 16:25:00|4153.7|4151.9|4156.3|4154.5|4156.5|4154.7|4152.7|4150.9|0
1592843400000|2020-06-22 16:30:00|4156.4|4154.6|4157.1|4155.3|4157.1|4155.3|4154.8|4153|0
1592843700000|2020-06-22 16:35:00|4157.2|4155.4|4156|4154.2|4158|4156.2|4153.1|4151.3|0
1592844000000|2020-06-22 16:40:00|4155.9|4154.1|4157.1|4155.3|4157.4|4155.6|4153.3|4151.5|0
1592844300000|2020-06-22 16:45:00|4157|4155.2|4158.1|4156.3|4159.7|4157.9|4154.7|4152.9|0
1592844600000|2020-06-22 16:50:00|4158.2|4156.4|4153.6|4151.8|4158.9|4157.1|4153.4|4151.6|0
1592844900000|2020-06-22 16:55:00|4153.1|4151.3|4159.4|4157.6|4159.8|4158|4153.1|4151.3|0
1592845200000|2020-06-22 17:00:00|4159.5|4157.7|4156|4154.2|4160.9|4159.1|4155.6|4153.8|0
1592845500000|2020-06-22 17:05:00|4155.9|4154.1|4155|4153.2|4157.9|4156.1|4152.8|4151|0
1592845800000|2020-06-22 17:10:00|4155.1|4153.3|4153.2|4151.4|4156|4154.2|4153|4151.2|0
1592846100000|2020-06-22 17:15:00|4153.3|4151.5|4156.8|4155|4156.9|4155.1|4152.2|4150.4|0
1592846400000|2020-06-22 17:20:00|4156.9|4155.1|4158|4156.2|4158.7|4156.9|4155|4153.2|0
1592846700000|2020-06-22 17:25:00|4157.9|4156.1|4158.5|4156.7|4160.2|4158.4|4156.5|4154.7|0
1592847000000|2020-06-22 17:30:00|4158.4|4156.6|4154.8|4153|4158.7|4156.9|4154.5|4152.7|0
1592847300000|2020-06-22 17:35:00|4154.9|4153.1|4154.8|4153|4156.3|4154.5|4152.6|4150.8|0
1592847600000|2020-06-22 17:40:00|4154.6|4152.8|4159.6|4157.8|4160.1|4158.3|4154.6|4152.8|0
1592847900000|2020-06-22 17:45:00|4160.1|4158.3|4162.5|4160.7|4163.7|4161.9|4159.7|4157.9|0
1592848200000|2020-06-22 17:50:00|4162.3|4160.5|4162.5|4160.7|4162.9|4161.1|4160.3|4158.5|0
1592848500000|2020-06-22 17:55:00|4162.7|4160.9|4159.3|4157.5|4163.3|4161.5|4159.1|4157.3|0
1592848800000|2020-06-22 18:00:00|4159.4|4157.6|4152.8|4151|4159.5|4157.7|4151.8|4150|0
1592849100000|2020-06-22 18:05:00|4152.9|4151.1|4157.9|4156.1|4157.9|4156.1|4152.4|4150.6|0
1592849400000|2020-06-22 18:10:00|4158|4156.2|4154.6|4152.8|4158.2|4156.4|4154.2|4152.4|0
1592849700000|2020-06-22 18:15:00|4154.5|4152.7|4158.7|4156.9|4159|4157.2|4154.2|4152.4|0
1592850000000|2020-06-22 18:20:00|4158.8|4157|4160.6|4158.8|4160.7|4158.9|4156.5|4154.7|0
1592850300000|2020-06-22 18:25:00|4160.7|4158.9|4160.9|4159.1|4162.8|4161|4159.8|4158|0
1592850600000|2020-06-22 18:30:00|4160.8|4159|4164|4162.2|4166|4164.2|4160.8|4159|0
1592850900000|2020-06-22 18:35:00|4164.1|4162.3|4164|4162.2|4165.8|4164|4162.8|4161|0
1592851200000|2020-06-22 18:40:00|4164.1|4162.3|4164.3|4162.5|4164.8|4163|4161.4|4159.6|0
1592851500000|2020-06-22 18:45:00|4164.2|4162.4|4166.7|4164.9|4167.1|4165.3|4164.2|4162.4|0
1592851800000|2020-06-22 18:50:00|4166.6|4164.8|4166.3|4164.5|4167.6|4165.8|4165.5|4163.7|0
1592852100000|2020-06-22 18:55:00|4166.4|4164.6|4171.1|4169.3|4172.2|4170.4|4166.2|4164.4|0
1592852400000|2020-06-22 19:00:00|4171|4169.2|4171.9|4170.1|4171.9|4170.1|4169.8|4168|0
1592852700000|2020-06-22 19:05:00|4171.8|4170|4173.9|4172.1|4174.8|4173|4170.4|4168.6|0
1592853000000|2020-06-22 19:10:00|4173.8|4172|4166.4|4164.6|4175.9|4174.1|4166.4|4164.6|0
1592853300000|2020-06-22 19:15:00|4166.9|4165.1|4163.2|4161.4|4168.5|4166.7|4161.1|4159.3|0
1592853600000|2020-06-22 19:20:00|4162.9|4161.1|4158|4156.2|4165|4163.2|4157.3|4155.5|0
1592853900000|2020-06-22 19:25:00|4157.8|4156|4160.2|4158.4|4161.2|4159.4|4157|4155.2|0
1592854200000|2020-06-22 19:30:00|4160.9|4159.1|4163.6|4161.8|4164.7|4162.9|4160.4|4158.6|0
1592854500000|2020-06-22 19:35:00|4163.5|4161.7|4164.7|4162.9|4165.4|4163.6|4160.3|4158.5|0
1592854800000|2020-06-22 19:40:00|4164.8|4163|4167.8|4166|4167.9|4166.1|4162.6|4160.8|0
1592855100000|2020-06-22 19:45:00|4167.9|4166.1|4166.5|4164.7|4171.2|4169.4|4166.2|4164.4|0
1592855400000|2020-06-22 19:50:00|4166|4164.2|4171.4|4169.6|4171.4|4169.6|4164.8|4163|0
1592855700000|2020-06-22 19:55:00|4171.5|4169.7|4175|4173.2|4175.9|4174.1|4169.1|4167.3|0
1592856000000|2020-06-22 20:00:00|4175.7|4172.7|4176.4|4173.4|4177.2|4174.2|4171.4|4168.4|0
1592856300000|2020-06-22 20:05:00|4176.5|4173.5|4177.7|4174.7|4178.5|4175.5|4176.2|4173.2|0
1592856600000|2020-06-22 20:10:00|4177.8|4174.8|4177.8|4174.8|4178.2|4175.2|4177|4174|0
1592856900000|2020-06-22 20:15:00|4177.9|4174.9|4178.5|4175.5|4178.9|4175.9|4177.9|4174.9|0
1592857200000|2020-06-22 20:20:00|4178.4|4175.4|4178.5|4175.5|4178.9|4175.9|4178.4|4175.4|0
1592857500000|2020-06-22 20:25:00|4178.4|4175.4|4179.2|4176.2|4179.4|4176.4|4178.1|4175.1|0
1592857800000|2020-06-22 20:30:00|4179.4|4176.4|4179.9|4176.9|4180.4|4177.4|4179.2|4176.2|0
1592858100000|2020-06-22 20:35:00|4180|4177|4179.6|4176.6|4180|4177|4179.4|4176.4|0
1592858400000|2020-06-22 20:40:00|4179.7|4176.7|4179.9|4176.9|4180.1|4177.1|4179.5|4176.5|0
1592858700000|2020-06-22 20:45:00|4180|4177|4180.6|4177.6|4181|4178|4179.9|4176.9|0
1592859000000|2020-06-22 20:50:00|4180.4|4177.4|4180.4|4177.4|4180.8|4177.8|4180|4177|0
1592859300000|2020-06-22 20:55:00|4180.5|4177.5|4180.6|4177.6|4180.6|4177.6|4180|4177|0
1592859600000|2020-06-22 21:00:00|4180.5|4177.5|4177.9|4174.9|4180.5|4177.5|4177.6|4174.6|0
1592859900000|2020-06-22 21:05:00|4177.7|4174.7|4177.6|4174.6|4177.9|4174.9|4177|4174|0
1592860200000|2020-06-22 21:10:00|4177.5|4174.5|4178.2|4175.2|4178.3|4175.3|4177.5|4174.5|0
1592860500000|2020-06-22 21:15:00|4178.3|4175.3|4177.9|4174.9|4178.3|4175.3|4177.4|4174.4|0
1592860800000|2020-06-22 21:20:00|4178.1|4175.1|4178.7|4175.7|4178.9|4175.9|4177.8|4174.8|0
1592861100000|2020-06-22 21:25:00|4178.8|4175.8|4179.4|4176.4|4179.4|4176.4|4178.7|4175.7|0
1592861400000|2020-06-22 21:30:00|4179.2|4176.2|4179.5|4176.5|4179.8|4176.8|4179.2|4176.2|0
1592861700000|2020-06-22 21:35:00|4179.4|4176.4|4179.7|4176.7|4180.1|4177.1|4179.3|4176.3|0
1592862000000|2020-06-22 21:40:00|4179.5|4176.5|4179.3|4176.3|4179.8|4176.8|4178.8|4175.8|0
1592862300000|2020-06-22 21:45:00|4179|4176|4179.2|4176.2|4179.5|4176.5|4178.9|4175.9|0
1592862600000|2020-06-22 21:50:00|4179.3|4176.3|4179.4|4176.4|4179.6|4176.6|4178.5|4175.5|0
1592862900000|2020-06-22 21:55:00|4179.3|4176.3|4179.9|4176.9|4180.2|4177.2|4179.3|4176.3|0
1592863200000|2020-06-22 22:00:00|4180|4177|4181.2|4178.2|4181.2|4178.2|4179.9|4176.9|0
1592863500000|2020-06-22 22:05:00|4181.3|4178.3|4181.2|4178.2|4181.4|4178.4|4181|4178|0
1592863800000|2020-06-22 22:10:00|4181.3|4178.3|4181.2|4178.2|4181.7|4178.7|4179.5|4176.5|0
1592864100000|2020-06-22 22:15:00|4181.1|4178.1|4181.8|4178.8|4181.9|4178.9|4181.1|4178.1|0
1592864400000|2020-06-22 22:20:00|4181.7|4178.7|4180.5|4177.5|4181.8|4178.8|4180.1|4177.1|0
1592864700000|2020-06-22 22:25:00|4180.6|4177.6|4180.4|4177.4|4180.8|4177.8|4180.4|4177.4|0
1592865000000|2020-06-22 22:30:00|4180.5|4177.5|4179.1|4176.1|4180.9|4177.9|4179.1|4176.1|0
1592865300000|2020-06-22 22:35:00|4179|4176|4179.1|4176.1|4180.2|4177.2|4178.7|4175.7|0
1592865600000|2020-06-22 22:40:00|4179|4176|4179.4|4176.4|4179.4|4176.4|4179|4176|0
1592865900000|2020-06-22 22:45:00|4179.5|4176.5|4181.5|4178.5|4181.5|4178.5|4179.4|4176.4|0
1592866200000|2020-06-22 22:50:00|4181.4|4178.4|4182.4|4179.4|4182.4|4179.4|4181.3|4178.3|0
1592866500000|2020-06-22 22:55:00|4182.2|4179.2|4183|4180|4183|4180|4182|4179|0
1592866800000|2020-06-22 23:00:00|4182.9|4179.9|4182.7|4179.7|4183.3|4180.3|4182.7|4179.7|0
1592867100000|2020-06-22 23:05:00|4182.6|4179.6|4183.1|4180.1|4183.3|4180.3|4182.6|4179.6|0
1592867400000|2020-06-22 23:10:00|4183.2|4180.2|4184.6|4181.6|4184.6|4181.6|4183.2|4180.2|0
1592867700000|2020-06-22 23:15:00|4184.5|4181.5|4184.9|4181.9|4185|4182|4183.9|4180.9|0
1592868000000|2020-06-22 23:20:00|4185.1|4182.1|4185.6|4182.6|4185.6|4182.6|4184.5|4181.5|0
1592868300000|2020-06-22 23:25:00|4185.4|4182.4|4186.1|4183.1|4186.1|4183.1|4185.4|4182.4|0
1592868600000|2020-06-22 23:30:00|4185.9|4182.9|4186.3|4183.3|4186.3|4183.3|4185.9|4182.9|0
1592868900000|2020-06-22 23:35:00|4186.4|4183.4|4186.6|4183.6|4186.6|4183.6|4186.2|4183.2|0
1592869200000|2020-06-22 23:40:00|4186.7|4183.7|4187.2|4184.2|4187.4|4184.4|4186.4|4183.4|0
1592869500000|2020-06-22 23:45:00|4187.3|4184.3|4188.8|4185.8|4188.8|4185.8|4187.2|4184.2|0
1592869800000|2020-06-22 23:50:00|4188.9|4185.9|4188|4185|4189.3|4186.3|4188|4185|0
1592870100000|2020-06-22 23:55:00|4187.7|4184.7|4189|4184|4189.3|4185.8|4187.7|4184|0
1592870400000|2020-06-23 00:00:00|4188.8|4183.8|4188.2|4183.2|4189|4184|4186|4181|0
1592870700000|2020-06-23 00:05:00|4188.3|4183.3|4186.3|4181.3|4188.5|4183.5|4185.9|4180.9|0
1592871000000|2020-06-23 00:10:00|4186.5|4181.5|4185.7|4180.7|4187.1|4182.1|4185.6|4180.6|0
1592871300000|2020-06-23 00:15:00|4185.8|4180.8|4187|4182|4187.1|4182.1|4185.2|4180.2|0
1592871600000|2020-06-23 00:20:00|4186.9|4181.9|4183.5|4178.5|4187|4182|4182.3|4177.3|0
1592871900000|2020-06-23 00:25:00|4183.7|4178.7|4184.4|4179.4|4185.1|4180.1|4183.2|4178.2|0
1592872200000|2020-06-23 00:30:00|4184.6|4179.6|4183.4|4178.4|4185|4180|4182.9|4177.9|0
1592872500000|2020-06-23 00:35:00|4183.3|4178.3|4181.9|4176.9|4183.4|4178.4|4180.9|4175.9|0
1592872800000|2020-06-23 00:40:00|4181.8|4176.8|4183.6|4178.6|4184.4|4179.4|4180.5|4175.5|0
1592873100000|2020-06-23 00:45:00|4183.7|4178.7|4185.2|4180.2|4185.4|4180.4|4183|4178|0
1592873400000|2020-06-23 00:50:00|4185.3|4180.3|4186.2|4181.2|4186.7|4181.7|4185|4180|0
1592873700000|2020-06-23 00:55:00|4186.3|4181.3|4185.6|4180.6|4186.6|4181.6|4184.2|4179.2|0
1592874000000|2020-06-23 01:00:00|4185.5|4180.5|4186.3|4181.3|4187|4182|4185.3|4180.3|0
1592874300000|2020-06-23 01:05:00|4186.5|4181.5|4180.6|4175.6|4186.7|4181.7|4179.4|4174.4|0
1592874600000|2020-06-23 01:10:00|4180.4|4175.4|4164.2|4159.2|4180.8|4175.8|4163.6|4158.6|0
1592874900000|2020-06-23 01:15:00|4164|4159|4150|4145|4164.1|4159.1|4141|4136|0
1592875200000|2020-06-23 01:20:00|4150.2|4145.2|4131.6|4126.6|4150.2|4145.2|4130.1|4125.1|0
1592875500000|2020-06-23 01:25:00|4131.5|4126.5|4123.6|4118.6|4142.4|4137.4|4116.5|4111.5|0
1592875800000|2020-06-23 01:30:00|4124|4119|4134.6|4129.6|4138|4133|4120.3|4115.3|0
1592876100000|2020-06-23 01:35:00|4134.8|4129.8|4119.1|4114.1|4136|4131|4119|4114|0
1592876400000|2020-06-23 01:40:00|4119.5|4114.5|4125.5|4120.5|4128|4123|4119.5|4114.5|0
1592876700000|2020-06-23 01:45:00|4125.4|4120.4|4131.1|4126.1|4134.4|4129.4|4121.5|4116.5|0
1592877000000|2020-06-23 01:50:00|4131.3|4126.3|4144.8|4139.8|4152.4|4147.4|4129.6|4124.6|0
1592877300000|2020-06-23 01:55:00|4145|4140|4164.7|4159.7|4164.7|4159.7|4137.3|4132.3|0
1592877600000|2020-06-23 02:00:00|4165|4160|4161.3|4156.3|4169.6|4164.6|4160.2|4155.2|0
1592877900000|2020-06-23 02:05:00|4161.4|4156.4|4171|4166|4172.9|4167.9|4160.8|4155.8|0
1592878200000|2020-06-23 02:10:00|4171.1|4166.1|4167.1|4162.1|4171.9|4166.9|4164.8|4159.8|0
1592878500000|2020-06-23 02:15:00|4167.2|4162.2|4171.2|4166.2|4172|4167|4165.5|4160.5|0
1592878800000|2020-06-23 02:20:00|4171.3|4166.3|4181.3|4176.3|4181.5|4176.5|4168.3|4163.3|0
1592879100000|2020-06-23 02:25:00|4181.2|4176.2|4177.6|4172.6|4181.5|4176.5|4174.6|4169.6|0
1592879400000|2020-06-23 02:30:00|4177.7|4172.7|4177|4172|4181.1|4176.1|4173.8|4168.8|0
1592879700000|2020-06-23 02:35:00|4177.1|4172.1|4174.5|4169.5|4179.2|4174.2|4174|4169|0
1592880000000|2020-06-23 02:40:00|4174.6|4169.6|4171.3|4166.3|4174.7|4169.7|4169.4|4164.4|0
1592880300000|2020-06-23 02:45:00|4171.4|4166.4|4172.7|4167.7|4173.7|4168.7|4170.3|4165.3|0
1592880600000|2020-06-23 02:50:00|4172.8|4167.8|4169.4|4164.4|4173.8|4168.8|4167.5|4162.5|0
1592880900000|2020-06-23 02:55:00|4169.5|4164.5|4172.1|4167.1|4174|4169|4169|4164|0
1592881200000|2020-06-23 03:00:00|4172.3|4167.3|4173.4|4168.4|4173.6|4168.6|4169.3|4164.3|0
1592881500000|2020-06-23 03:05:00|4173.3|4168.3|4175.9|4170.9|4176.2|4171.2|4171|4166|0
1592881800000|2020-06-23 03:10:00|4176.1|4171.1|4174.5|4169.5|4176.1|4171.1|4173.7|4168.7|0
1592882100000|2020-06-23 03:15:00|4174.6|4169.6|4173.6|4168.6|4176.3|4171.3|4173.2|4168.2|0
1592882400000|2020-06-23 03:20:00|4173.7|4168.7|4171.9|4166.9|4174|4169|4170.1|4165.1|0
1592882700000|2020-06-23 03:25:00|4172.1|4167.1|4171.7|4166.7|4173.6|4168.6|4171|4166|0
1592883000000|2020-06-23 03:30:00|4172.3|4167.3|4171.7|4166.7|4173.4|4168.4|4170.8|4165.8|0
1592883300000|2020-06-23 03:35:00|4171.6|4166.6|4169|4164|4171.9|4166.9|4168.7|4163.7|0
1592883600000|2020-06-23 03:40:00|4168.8|4163.8|4166.7|4161.7|4168.8|4163.8|4166|4161|0
1592883900000|2020-06-23 03:45:00|4166.9|4161.9|4170.1|4165.1|4171|4166|4166.4|4161.4|0
1592884200000|2020-06-23 03:50:00|4170.3|4165.3|4170.3|4165.3|4170.9|4165.9|4167.4|4162.4|0
1592884500000|2020-06-23 03:55:00|4170.2|4165.2|4168.3|4163.3|4170.4|4165.4|4168.2|4163.2|0
1592884800000|2020-06-23 04:00:00|4168.4|4163.4|4169.2|4164.2|4170.9|4165.9|4166.4|4161.4|0
1592885100000|2020-06-23 04:05:00|4169|4164|4172|4167|4172.6|4167.6|4168.9|4163.9|0
1592885400000|2020-06-23 04:10:00|4172.4|4167.4|4172|4167|4173|4168|4171.5|4166.5|0
1592885700000|2020-06-23 04:15:00|4172.1|4167.1|4171.5|4166.5|4174|4169|4170.7|4165.7|0
1592886000000|2020-06-23 04:20:00|4171.6|4166.6|4173.6|4168.6|4174.1|4169.1|4171.3|4166.3|0
1592886300000|2020-06-23 04:25:00|4173.8|4168.8|4173|4168|4174.7|4169.7|4172.2|4167.2|0
1592886600000|2020-06-23 04:30:00|4173.1|4168.1|4173.7|4168.7|4174.8|4169.8|4171.9|4166.9|0
1592886900000|2020-06-23 04:35:00|4173.8|4168.8|4173.1|4168.1|4174.2|4169.2|4171.4|4166.4|0
1592887200000|2020-06-23 04:40:00|4173|4168|4170.6|4165.6|4173.1|4168.1|4170.2|4165.2|0
1592887500000|2020-06-23 04:45:00|4170.7|4165.7|4172.4|4167.4|4172.9|4167.9|4170.1|4165.1|0
1592887800000|2020-06-23 04:50:00|4172.5|4167.5|4170.8|4165.8|4172.6|4167.6|4170.1|4165.1|0
1592888100000|2020-06-23 04:55:00|4170.7|4165.7|4170.9|4165.9|4172.4|4167.4|4170.6|4165.6|0
1592888400000|2020-06-23 05:00:00|4170.8|4165.8|4174.4|4169.4|4174.7|4169.7|4170.7|4165.7|0
1592888700000|2020-06-23 05:05:00|4174.6|4169.6|4174.6|4169.6|4175.1|4170.1|4173.7|4168.7|0
1592889000000|2020-06-23 05:10:00|4174.9|4169.9|4172.4|4167.4|4175.1|4170.1|4171.1|4166.1|0
1592889300000|2020-06-23 05:15:00|4172.5|4167.5|4171.7|4166.7|4173.1|4168.1|4171.2|4166.2|0
1592889600000|2020-06-23 05:20:00|4172|4167|4172.4|4167.4|4173.5|4168.5|4171.9|4166.9|0
1592889900000|2020-06-23 05:25:00|4172.3|4167.3|4171.8|4166.8|4174.6|4169.6|4171.3|4166.3|0
1592890200000|2020-06-23 05:30:00|4171.9|4166.9|4174.3|4169.3|4175.1|4170.1|4171.9|4166.9|0
1592890500000|2020-06-23 05:35:00|4174.4|4169.4|4173.8|4168.8|4174.9|4169.9|4172.7|4167.7|0
1592890800000|2020-06-23 05:40:00|4173.9|4168.9|4164.5|4159.5|4174.2|4169.2|4163.3|4158.3|0
1592891100000|2020-06-23 05:45:00|4164.4|4159.4|4165.3|4160.3|4165.8|4160.8|4162.4|4157.4|0
1592891400000|2020-06-23 05:50:00|4165.4|4160.4|4165.8|4160.8|4166.6|4161.6|4163.3|4158.3|0
1592891700000|2020-06-23 05:55:00|4165.9|4160.9|4164.7|4159.7|4166|4161|4163.8|4158.8|0
1592892000000|2020-06-23 06:00:00|4165.5|4160.5|4166.2|4161.2|4170|4165|4162.8|4157.8|0
1592892300000|2020-06-23 06:05:00|4166.1|4161.1|4178.1|4173.1|4182.1|4177.1|4165.7|4160.7|0
1592892600000|2020-06-23 06:10:00|4178|4173|4177|4172|4179.3|4174.3|4176.6|4171.6|0
1592892900000|2020-06-23 06:15:00|4176.9|4171.9|4180.8|4175.8|4181.9|4176.9|4176.6|4171.6|0
1592893200000|2020-06-23 06:20:00|4180.7|4175.7|4180.7|4175.7|4181.4|4176.4|4179.1|4174.1|0
1592893500000|2020-06-23 06:25:00|4180.6|4175.6|4178.7|4173.7|4181|4176|4177.6|4172.6|0
1592893800000|2020-06-23 06:30:00|4178.5|4173.5|4183.8|4178.8|4184.4|4179.4|4175.6|4170.6|0
1592894100000|2020-06-23 06:35:00|4183.7|4178.7|4182.3|4177.3|4184.1|4179.1|4181.7|4176.7|0
1592894400000|2020-06-23 06:40:00|4182.4|4177.4|4183.1|4178.1|4183.5|4178.5|4180.3|4175.3|0
1592894700000|2020-06-23 06:45:00|4183|4178|4183|4178|4185.6|4180.6|4181.8|4176.8|0
1592895000000|2020-06-23 06:50:00|4182.7|4177.7|4182.1|4177.1|4184|4179|4181.6|4176.6|0
1592895300000|2020-06-23 06:55:00|4182.2|4177.2|4182.8|4177.8|4184.9|4179.9|4181.9|4176.9|0
1592895600000|2020-06-23 07:00:00|4182.4|4177.4|4180.6|4175.6|4183.2|4178.2|4179.3|4174.3|0
1592895900000|2020-06-23 07:05:00|4180.7|4175.7|4183.7|4178.7|4184.4|4179.4|4178.3|4173.3|0
1592896200000|2020-06-23 07:10:00|4183.8|4178.8|4184.6|4179.6|4185.1|4180.1|4181.8|4176.8|0
1592896500000|2020-06-23 07:15:00|4186.5|4181.5|4197|4192|4199.3|4194.3|4186.5|4181.5|0
1592896800000|2020-06-23 07:20:00|4196.9|4191.9|4194.9|4189.9|4198.3|4193.3|4193.4|4188.4|0
1592897100000|2020-06-23 07:25:00|4194.7|4189.7|4197|4192|4197.4|4192.4|4193.3|4188.3|0
1592897400000|2020-06-23 07:30:00|4197.2|4192.2|4198.9|4193.9|4201.1|4196.1|4194.3|4189.3|0
1592897700000|2020-06-23 07:35:00|4198.8|4193.8|4197.7|4192.7|4199.7|4194.7|4196.4|4191.4|0
1592898000000|2020-06-23 07:40:00|4197.8|4192.8|4199.7|4194.7|4201.2|4196.2|4197|4192|0
1592898300000|2020-06-23 07:45:00|4199.8|4194.8|4198.6|4193.6|4199.9|4194.9|4196.8|4191.8|0
1592898600000|2020-06-23 07:50:00|4198.4|4193.4|4202.2|4197.2|4203|4198|4197.3|4192.3|0
1592898900000|2020-06-23 07:55:00|4202.1|4197.1|4206.5|4201.5|4206.5|4201.5|4202.1|4197.1|0
1592899200000|2020-06-23 08:00:00|4206.1|4201.1|4215|4212|4219.6|4216.6|4204.8|4199.8|0
1592899500000|2020-06-23 08:05:00|4213.8|4210.8|4215.3|4212.3|4217.6|4214.6|4213.8|4210.8|0
1592899800000|2020-06-23 08:10:00|4216.6|4213.6|4216.2|4213.2|4217.5|4214.5|4215|4212|0
1592900100000|2020-06-23 08:15:00|4215.2|4212.2|4213.2|4210.2|4216.6|4213.6|4211.7|4208.7|0
1592900400000|2020-06-23 08:20:00|4213.6|4210.6|4213.6|4210.6|4214|4211|4211.6|4208.6|0
1592900700000|2020-06-23 08:25:00|4213.7|4210.7|4213.4|4210.4|4214.4|4211.4|4212.8|4209.8|0
1592901000000|2020-06-23 08:30:00|4213.5|4210.5|4212.5|4209.5|4213.8|4210.8|4211.8|4208.8|0
1592901300000|2020-06-23 08:35:00|4212.3|4209.3|4213|4210|4213.1|4210.1|4212|4209|0
1592901600000|2020-06-23 08:40:00|4213.1|4210.1|4212.9|4209.9|4214.4|4211.4|4212.4|4209.4|0
1592901900000|2020-06-23 08:45:00|4213|4210|4212.3|4209.3|4213.4|4210.4|4212|4209|0
1592902200000|2020-06-23 08:50:00|4212.4|4209.4|4212|4209|4212.7|4209.7|4211.8|4208.8|0
1592902500000|2020-06-23 08:55:00|4212.4|4209.4|4212.3|4209.3|4212.8|4209.8|4211.7|4208.7|0
1592902800000|2020-06-23 09:00:00|4212.1|4209.1|4212.2|4209.2|4212.4|4209.4|4211.4|4208.4|0
1592903100000|2020-06-23 09:05:00|4212.1|4209.1|4212.7|4209.7|4213.2|4210.2|4211.8|4208.8|0
1592903400000|2020-06-23 09:10:00|4212.5|4209.5|4212.2|4209.2|4213.3|4210.3|4212.1|4209.1|0
1592903700000|2020-06-23 09:15:00|4212.1|4209.1|4213|4210|4213|4210|4211.6|4208.6|0
1592904000000|2020-06-23 09:20:00|4213.1|4210.1|4212.2|4209.2|4213.3|4210.3|4211.3|4208.3|0
1592904300000|2020-06-23 09:25:00|4211.9|4208.9|4212.3|4209.3|4212.9|4209.9|4211.3|4208.3|0
1592904600000|2020-06-23 09:30:00|4212.2|4209.2|4214.2|4211.2|4215.6|4212.6|4212.1|4209.1|0
1592904900000|2020-06-23 09:35:00|4214.5|4211.5|4215.5|4212.5|4216.2|4213.2|4213.3|4210.3|0
1592905200000|2020-06-23 09:40:00|4215.6|4212.6|4215.7|4212.7|4215.8|4212.8|4215.4|4212.4|0
1592905500000|2020-06-23 09:45:00|4215.8|4212.8|4215.2|4212.2|4216.1|4213.1|4214.7|4211.7|0
1592905800000|2020-06-23 09:50:00|4215.3|4212.3|4215.3|4212.3|4215.9|4212.9|4215.2|4212.2|0
1592906100000|2020-06-23 09:55:00|4215.4|4212.4|4213.7|4210.7|4215.4|4212.4|4212.5|4209.5|0
1592906400000|2020-06-23 10:00:00|4213.5|4210.5|4213.2|4210.2|4213.7|4210.7|4212|4209|0
1592906700000|2020-06-23 10:05:00|4213.1|4210.1|4214.6|4211.6|4214.7|4211.7|4212.7|4209.7|0
1592907000000|2020-06-23 10:10:00|4214.4|4211.4|4215.2|4212.2|4215.4|4212.4|4214.1|4211.1|0
1592907300000|2020-06-23 10:15:00|4215.6|4212.6|4215.8|4212.8|4216.6|4213.6|4214.2|4211.2|0
1592907600000|2020-06-23 10:20:00|4215.7|4212.7|4216.9|4213.9|4217.5|4214.5|4215.2|4212.2|0
1592907900000|2020-06-23 10:25:00|4216.7|4213.7|4215.5|4212.5|4216.8|4213.8|4215.4|4212.4|0
1592908200000|2020-06-23 10:30:00|4215.6|4212.6|4215.3|4212.3|4215.7|4212.7|4215.2|4212.2|0
1592908500000|2020-06-23 10:35:00|4215.2|4212.2|4214.6|4211.6|4215.4|4212.4|4213.6|4210.6|0
1592908800000|2020-06-23 10:40:00|4214.7|4211.7|4214|4211|4214.9|4211.9|4213.8|4210.8|0
1592909100000|2020-06-23 10:45:00|4213.7|4210.7|4214.1|4211.1|4214.1|4211.1|4213.6|4210.6|0
1592909400000|2020-06-23 10:50:00|4213.9|4210.9|4214.2|4211.2|4214.4|4211.4|4212.8|4209.8|0
1592909700000|2020-06-23 10:55:00|4214.3|4211.3|4215.4|4212.4|4215.5|4212.5|4214|4211|0
1592910000000|2020-06-23 11:00:00|4215.3|4212.3|4214.5|4211.5|4216.7|4213.7|4213.4|4210.4|0
1592910300000|2020-06-23 11:05:00|4214.4|4211.4|4212.3|4209.3|4214.5|4211.5|4212.3|4209.3|0
1592910600000|2020-06-23 11:10:00|4212.1|4209.1|4210.3|4207.3|4212.5|4209.5|4210.1|4207.1|0
1592910900000|2020-06-23 11:15:00|4210.4|4207.4|4210.9|4207.9|4211|4208|4209.1|4206.1|0
1592911200000|2020-06-23 11:20:00|4210.8|4207.8|4211.2|4208.2|4211.4|4208.4|4210.5|4207.5|0
1592911500000|2020-06-23 11:25:00|4211.1|4208.1|4209.9|4206.9|4211.5|4208.5|4209.9|4206.9|0
1592911800000|2020-06-23 11:30:00|4209.8|4206.8|4211.4|4208.4|4212|4209|4209.8|4206.8|0
1592912100000|2020-06-23 11:35:00|4211.5|4208.5|4211.4|4208.4|4211.7|4208.7|4210.7|4207.7|0
1592912400000|2020-06-23 11:40:00|4211.3|4208.3|4210.4|4207.4|4211.6|4208.6|4209.7|4206.7|0
1592912700000|2020-06-23 11:45:00|4210.8|4207.8|4210|4207|4210.8|4207.8|4209.6|4206.6|0
1592913000000|2020-06-23 11:50:00|4210.1|4207.1|4209.6|4206.6|4210.3|4207.3|4208.9|4205.9|0
1592913300000|2020-06-23 11:55:00|4209.5|4206.5|4211.1|4208.1|4211.2|4208.2|4209.4|4206.4|0
1592913600000|2020-06-23 12:00:00|4211.2|4208.2|4211.6|4208.6|4211.6|4208.6|4210.2|4207.2|0
1592913900000|2020-06-23 12:05:00|4211.7|4208.7|4212.8|4209.8|4213.1|4210.1|4210.7|4207.7|0
1592914200000|2020-06-23 12:10:00|4213|4210|4212.7|4209.7|4214.1|4211.1|4212.4|4209.4|0
1592914500000|2020-06-23 12:15:00|4212.6|4209.6|4212.9|4209.9|4213.5|4210.5|4212.3|4209.3|0
1592914800000|2020-06-23 12:20:00|4212.8|4209.8|4214.1|4211.1|4214.1|4211.1|4212.4|4209.4|0
1592915100000|2020-06-23 12:25:00|4214.2|4211.2|4214.5|4211.5|4214.5|4211.5|4213.9|4210.9|0
1592915400000|2020-06-23 12:30:00|4214.4|4211.4|4213.3|4210.3|4214.6|4211.6|4213.2|4210.2|0
1592915700000|2020-06-23 12:35:00|4213.4|4210.4|4213.9|4210.9|4214.5|4211.5|4212.2|4209.2|0
1592916000000|2020-06-23 12:40:00|4214|4211|4212.6|4209.6|4214.1|4211.1|4212.6|4209.6|0
1592916300000|2020-06-23 12:45:00|4212.7|4209.7|4211.6|4208.6|4212.7|4209.7|4211.3|4208.3|0
1592916600000|2020-06-23 12:50:00|4211.8|4208.8|4211.4|4208.4|4212|4209|4211.2|4208.2|0
1592916900000|2020-06-23 12:55:00|4211.3|4208.3|4210.2|4207.2|4212.5|4209.5|4210.2|4207.2|0
1592917200000|2020-06-23 13:00:00|4209.9|4206.9|4211.2|4208.2|4211.5|4208.5|4209.4|4206.4|0
1592917500000|2020-06-23 13:05:00|4211.1|4208.1|4210.6|4207.6|4211.4|4208.4|4210.2|4207.2|0
1592917800000|2020-06-23 13:10:00|4210.7|4207.7|4209.9|4206.9|4211.1|4208.1|4209.8|4206.8|0
1592918100000|2020-06-23 13:15:00|4209.8|4206.8|4209.1|4206.1|4210.6|4207.6|4208.9|4205.9|0
1592918400000|2020-06-23 13:20:00|4209|4206|4207.5|4204.5|4209.1|4206.1|4207|4204|0
1592918700000|2020-06-23 13:25:00|4207.3|4204.3|4205.8|4202.8|4208.1|4205.1|4205.3|4202.3|0
1592919000000|2020-06-23 13:30:00|4206.4|4203.4|4192.2|4190.4|4206.4|4203.4|4187|4185.2|0
1592919300000|2020-06-23 13:35:00|4192.1|4190.3|4201.9|4200.1|4202.4|4200.6|4190.5|4188.7|0
1592919600000|2020-06-23 13:40:00|4202.2|4200.4|4203.5|4201.7|4206.8|4205|4199.2|4197.4|0
1592919900000|2020-06-23 13:45:00|4202.6|4200.8|4204.5|4202.7|4209.1|4207.3|4201|4199.2|0
1592920200000|2020-06-23 13:50:00|4204.6|4202.8|4198.6|4196.8|4206.8|4205|4197.4|4195.6|0
1592920500000|2020-06-23 13:55:00|4199|4197.2|4204.6|4202.8|4205.3|4203.5|4197.5|4195.7|0
1592920800000|2020-06-23 14:00:00|4204.5|4202.7|4202.5|4200.7|4208.2|4206.4|4200.9|4199.1|0
1592921100000|2020-06-23 14:05:00|4202|4200.2|4202.5|4200.7|4205|4203.2|4194.3|4192.5|0
1592921400000|2020-06-23 14:10:00|4202.6|4200.8|4205.4|4203.6|4208.3|4206.5|4202.4|4200.6|0
1592921700000|2020-06-23 14:15:00|4205.7|4203.9|4210.9|4209.1|4213.1|4211.3|4203.4|4201.6|0
1592922000000|2020-06-23 14:20:00|4210.7|4208.9|4208.5|4206.7|4212.8|4211|4207.6|4205.8|0
1592922300000|2020-06-23 14:25:00|4208.3|4206.5|4211.6|4209.8|4211.6|4209.8|4208|4206.2|0
1592922600000|2020-06-23 14:30:00|4211.5|4209.7|4211.2|4209.4|4213.7|4211.9|4210.5|4208.7|0
1592922900000|2020-06-23 14:35:00|4211.3|4209.5|4213.3|4211.5|4213.6|4211.8|4207.7|4205.9|0
1592923200000|2020-06-23 14:40:00|4213.4|4211.6|4210.2|4208.4|4216.7|4214.9|4208.8|4207|0
1592923500000|2020-06-23 14:45:00|4210.6|4208.8|4206.6|4204.8|4213.4|4211.6|4203.1|4201.3|0
1592923800000|2020-06-23 14:50:00|4206.5|4204.7|4212.1|4210.3|4213.1|4211.3|4205.8|4204|0
1592924100000|2020-06-23 14:55:00|4212|4210.2|4212.1|4210.3|4212.9|4211.1|4209.2|4207.4|0
1592924400000|2020-06-23 15:00:00|4212|4210.2|4216.6|4214.8|4217.7|4215.9|4206.6|4204.8|0
1592924700000|2020-06-23 15:05:00|4216.9|4215.1|4220.6|4218.8|4220.8|4219|4216.2|4214.4|0
1592925000000|2020-06-23 15:10:00|4220.4|4218.6|4222.8|4221|4224|4222.2|4218.3|4216.5|0
1592925300000|2020-06-23 15:15:00|4222.3|4220.5|4223.3|4221.5|4224.2|4222.4|4219.5|4217.7|0
1592925600000|2020-06-23 15:20:00|4223.4|4221.6|4227.9|4226.1|4228.5|4226.7|4223.3|4221.5|0
1592925900000|2020-06-23 15:25:00|4227.8|4226|4227.4|4225.6|4228.4|4226.6|4225.3|4223.5|0
1592926200000|2020-06-23 15:30:00|4227.2|4225.4|4226.4|4224.6|4228.5|4226.7|4225.4|4223.6|0
1592926500000|2020-06-23 15:35:00|4226.3|4224.5|4224.7|4222.9|4226.6|4224.8|4224|4222.2|0
1592926800000|2020-06-23 15:40:00|4224.8|4223|4225.2|4223.4|4226.4|4224.6|4223.9|4222.1|0
1592927100000|2020-06-23 15:45:00|4225.4|4223.6|4229.1|4227.3|4230.8|4229|4224.6|4222.8|0
1592927400000|2020-06-23 15:50:00|4229.2|4227.4|4226.2|4224.4|4230.9|4229.1|4224.9|4223.1|0
1592927700000|2020-06-23 15:55:00|4226.4|4224.6|4230.6|4228.8|4230.6|4228.8|4226.1|4224.3|0
1592928000000|2020-06-23 16:00:00|4231.2|4229.4|4226.2|4224.4|4232.6|4230.8|4225.6|4223.8|0
1592928300000|2020-06-23 16:05:00|4226|4224.2|4226.3|4224.5|4227.7|4225.9|4224.6|4222.8|0
1592928600000|2020-06-23 16:10:00|4226.2|4224.4|4229.2|4227.4|4229.7|4227.9|4225.4|4223.6|0
1592928900000|2020-06-23 16:15:00|4229.1|4227.3|4227.3|4225.5|4230.3|4228.5|4225.9|4224.1|0
1592929200000|2020-06-23 16:20:00|4227.2|4225.4|4229.3|4227.5|4230.5|4228.7|4223.7|4221.9|0
1592929500000|2020-06-23 16:25:00|4229.7|4227.9|4230.4|4228.6|4231.2|4229.4|4228.1|4226.3|0
1592929800000|2020-06-23 16:30:00|4230.5|4228.7|4228.6|4226.8|4232.1|4230.3|4228.6|4226.8|0
1592930100000|2020-06-23 16:35:00|4228.7|4226.9|4228.9|4227.1|4231|4229.2|4226.5|4224.7|0
1592930400000|2020-06-23 16:40:00|4228.6|4226.8|4228.4|4226.6|4230.9|4229.1|4228|4226.2|0
1592930700000|2020-06-23 16:45:00|4228.5|4226.7|4231.7|4229.9|4231.7|4229.9|4227.7|4225.9|0
1592931000000|2020-06-23 16:50:00|4231.5|4229.7|4228|4226.2|4231.5|4229.7|4227.7|4225.9|0
1592931300000|2020-06-23 16:55:00|4228.3|4226.5|4232.5|4230.7|4233.7|4231.9|4228.3|4226.5|0
1592931600000|2020-06-23 17:00:00|4232.6|4230.8|4234.1|4232.3|4234.7|4232.9|4232.1|4230.3|0
1592931900000|2020-06-23 17:05:00|4234|4232.2|4236|4234.2|4236.9|4235.1|4233.1|4231.3|0
1592932200000|2020-06-23 17:10:00|4235.9|4234.1|4236.9|4235.1|4238|4236.2|4234.3|4232.5|0
1592932500000|2020-06-23 17:15:00|4236.8|4235|4238.3|4236.5|4238.3|4236.5|4234.4|4232.6|0
1592932800000|2020-06-23 17:20:00|4238.1|4236.3|4240.8|4239|4241.9|4240.1|4238.1|4236.3|0
1592933100000|2020-06-23 17:25:00|4241|4239.2|4239.5|4237.7|4241.4|4239.6|4238.1|4236.3|0
1592933400000|2020-06-23 17:30:00|4239.6|4237.8|4242.1|4240.3|4244.4|4242.6|4239.6|4237.8|0
1592933700000|2020-06-23 17:35:00|4242.2|4240.4|4244.3|4242.5|4244.9|4243.1|4241.9|4240.1|0
1592934000000|2020-06-23 17:40:00|4244.6|4242.8|4243|4241.2|4245.4|4243.6|4241.9|4240.1|0
1592934300000|2020-06-23 17:45:00|4242.8|4241|4245.6|4243.8|4246.1|4244.3|4242.4|4240.6|0
1592934600000|2020-06-23 17:50:00|4245.5|4243.7|4240.2|4238.4|4246|4244.2|4240.1|4238.3|0
1592934900000|2020-06-23 17:55:00|4240.1|4238.3|4238.9|4237.1|4242.1|4240.3|4236.7|4234.9|0
1592935200000|2020-06-23 18:00:00|4238.8|4237|4231.6|4229.8|4238.9|4237.1|4228.9|4227.1|0
1592935500000|2020-06-23 18:05:00|4231.5|4229.7|4230.4|4228.6|4231.6|4229.8|4228.3|4226.5|0
1592935800000|2020-06-23 18:10:00|4230.5|4228.7|4226.8|4225|4232.2|4230.4|4225.5|4223.7|0
1592936100000|2020-06-23 18:15:00|4226.7|4224.9|4229.7|4227.9|4231.2|4229.4|4226.5|4224.7|0
1592936400000|2020-06-23 18:20:00|4229.8|4228|4231.7|4229.9|4233.8|4232|4229.8|4228|0
1592936700000|2020-06-23 18:25:00|4231.6|4229.8|4230.9|4229.1|4233.3|4231.5|4229.6|4227.8|0
1592937000000|2020-06-23 18:30:00|4231|4229.2|4232.9|4231.1|4234.2|4232.4|4230.6|4228.8|0
1592937300000|2020-06-23 18:35:00|4233|4231.2|4234.5|4232.7|4235.6|4233.8|4232.2|4230.4|0
1592937600000|2020-06-23 18:40:00|4234.6|4232.8|4233|4231.2|4235.6|4233.8|4230.2|4228.4|0
1592937900000|2020-06-23 18:45:00|4232.9|4231.1|4226.5|4224.7|4233.2|4231.4|4225.4|4223.6|0
1592938200000|2020-06-23 18:50:00|4226.6|4224.8|4228.3|4226.5|4229|4227.2|4225|4223.2|0
1592938500000|2020-06-23 18:55:00|4228.8|4227|4223.3|4221.5|4230.7|4228.9|4222.9|4221.1|0
1592938800000|2020-06-23 19:00:00|4223.2|4221.4|4219.5|4217.7|4223.2|4221.4|4214.6|4212.8|0
1592939100000|2020-06-23 19:05:00|4219.3|4217.5|4221.3|4219.5|4223|4221.2|4217.1|4215.3|0
1592939400000|2020-06-23 19:10:00|4221.2|4219.4|4223.1|4221.3|4223.3|4221.5|4216.4|4214.6|0
1592939700000|2020-06-23 19:15:00|4223|4221.2|4222.9|4221.1|4224.6|4222.8|4221.9|4220.1|0
1592940000000|2020-06-23 19:20:00|4222.5|4220.7|4218.4|4216.6|4222.5|4220.7|4215.5|4213.7|0
1592940300000|2020-06-23 19:25:00|4218.7|4216.9|4208|4206.2|4219.8|4218|4207.6|4205.8|0
1592940600000|2020-06-23 19:30:00|4207.7|4205.9|4207.1|4205.3|4210.9|4209.1|4201.8|4200|0
1592940900000|2020-06-23 19:35:00|4207|4205.2|4209.6|4207.8|4210.8|4209|4205.9|4204.1|0
1592941200000|2020-06-23 19:40:00|4209.1|4207.3|4211.8|4210|4212.2|4210.4|4203.5|4201.7|0
1592941500000|2020-06-23 19:45:00|4211.9|4210.1|4205.4|4203.6|4211.9|4210.1|4204.5|4202.7|0
1592941800000|2020-06-23 19:50:00|4205.7|4203.9|4210.9|4209.1|4210.9|4209.1|4193.9|4192.1|0
1592942100000|2020-06-23 19:55:00|4210.7|4208.9|4206|4204.2|4211.3|4209.5|4205.5|4203.7|0
1592942400000|2020-06-23 20:00:00|4206.6|4203.6|4204.6|4201.6|4208.1|4205.1|4203.7|4200.7|0
1592942700000|2020-06-23 20:05:00|4204.5|4201.5|4205.3|4202.3|4205.7|4202.7|4203.9|4200.9|0
1592943000000|2020-06-23 20:10:00|4205.4|4202.4|4205.5|4202.5|4205.8|4202.8|4205.2|4202.2|0
1592943300000|2020-06-23 20:15:00|4205.6|4202.6|4204.7|4201.7|4205.6|4202.6|4204.6|4201.6|0
1592943600000|2020-06-23 20:20:00|4204.4|4201.4|4203.1|4200.1|4204.4|4201.4|4203.1|4200.1|0
1592943900000|2020-06-23 20:25:00|4203|4200|4202|4199|4203.6|4200.6|4201.3|4198.3|0
1592944200000|2020-06-23 20:30:00|4201.9|4198.9|4200.8|4197.8|4202.1|4199.1|4200.2|4197.2|0
1592944500000|2020-06-23 20:35:00|4200.9|4197.9|4200.8|4197.8|4201.2|4198.2|4200.2|4197.2|0
1592944800000|2020-06-23 20:40:00|4200.7|4197.7|4200.9|4197.9|4201|4198|4200.3|4197.3|0
1592945100000|2020-06-23 20:45:00|4200.8|4197.8|4200.5|4197.5|4201|4198|4200.2|4197.2|0
1592945400000|2020-06-23 20:50:00|4200.6|4197.6|4200.5|4197.5|4200.9|4197.9|4200.2|4197.2|0
1592945700000|2020-06-23 20:55:00|4200.6|4197.6|4200.2|4197.2|4200.7|4197.7|4200.1|4197.1|0
1592946000000|2020-06-23 21:00:00|4200.3|4197.3|4200.6|4197.6|4200.6|4197.6|4200.1|4197.1|0
1592946300000|2020-06-23 21:05:00|4200.5|4197.5|4200.3|4197.3|4200.6|4197.6|4200.3|4197.3|0
1592946600000|2020-06-23 21:10:00|4200.2|4197.2|4201.2|4198.2|4201.2|4198.2|4200.2|4197.2|0
1592946900000|2020-06-23 21:15:00|4201.1|4198.1|4200.8|4197.8|4201.3|4198.3|4200.8|4197.8|0
1592947200000|2020-06-23 21:20:00|4200.9|4197.9|4201.1|4198.1|4201.3|4198.3|4200.7|4197.7|0
1592947500000|2020-06-23 21:25:00|4201.2|4198.2|4201|4198|4201.4|4198.4|4200.9|4197.9|0
1592947800000|2020-06-23 21:30:00|4201.1|4198.1|4201.5|4198.5|4201.7|4198.7|4200.7|4197.7|0
1592948100000|2020-06-23 21:35:00|4201.6|4198.6|4202.4|4199.4|4202.5|4199.5|4201.2|4198.2|0
1592948400000|2020-06-23 21:40:00|4202.3|4199.3|4202.4|4199.4|4202.9|4199.9|4202.2|4199.2|0
1592948700000|2020-06-23 21:45:00|4202.3|4199.3|4202.4|4199.4|4202.8|4199.8|4202|4199|0
1592949000000|2020-06-23 21:50:00|4202.3|4199.3|4202.6|4199.6|4202.7|4199.7|4202.2|4199.2|0
1592949300000|2020-06-23 21:55:00|4203|4200|4203.3|4200.3|4203.7|4200.7|4202.9|4199.9|0
1592949600000|2020-06-23 22:00:00|4203.4|4200.4|4204.3|4201.3|4204.5|4201.5|4202.7|4199.7|0
1592949900000|2020-06-23 22:05:00|4204.5|4201.5|4203.8|4200.8|4204.6|4201.6|4203.6|4200.6|0
1592950200000|2020-06-23 22:10:00|4203.5|4200.5|4202.5|4199.5|4203.7|4200.7|4202.5|4199.5|0
1592950500000|2020-06-23 22:15:00|4202.4|4199.4|4200.6|4197.6|4202.4|4199.4|4200.4|4197.4|0
1592950800000|2020-06-23 22:20:00|4200.5|4197.5|4202|4199|4202.1|4199.1|4200.4|4197.4|0
1592951100000|2020-06-23 22:25:00|4202.1|4199.1|4201.6|4198.6|4202.2|4199.2|4201.6|4198.6|0
1592951400000|2020-06-23 22:30:00|4201.7|4198.7|4201.6|4198.6|4201.9|4198.9|4201.5|4198.5|0
1592951700000|2020-06-23 22:35:00|4201.3|4198.3|4201.1|4198.1|4201.7|4198.7|4201.1|4198.1|0
1592952000000|2020-06-23 22:40:00|4201|4198|4200.2|4197.2|4201.2|4198.2|4199.9|4196.9|0
1592952300000|2020-06-23 22:45:00|4200.4|4197.4|4200|4197|4200.4|4197.4|4199.3|4196.3|0
1592952600000|2020-06-23 22:50:00|4200.2|4197.2|4199.9|4196.9|4200.2|4197.2|4199.6|4196.6|0
1592952900000|2020-06-23 22:55:00|4200|4197|4197.1|4194.1|4200|4197|4197.1|4194.1|0
1592953200000|2020-06-23 23:00:00|4197.3|4194.3|4194.6|4191.6|4197.3|4194.3|4194.4|4191.4|0
1592953500000|2020-06-23 23:05:00|4194.5|4191.5|4195.1|4192.1|4195.1|4192.1|4194.1|4191.1|0
1592953800000|2020-06-23 23:10:00|4195|4192|4195.9|4192.9|4196.6|4193.6|4195|4192|0
1592954100000|2020-06-23 23:15:00|4195.8|4192.8|4194.5|4191.5|4195.9|4192.9|4194.1|4191.1|0
1592954400000|2020-06-23 23:20:00|4194.7|4191.7|4194.4|4191.4|4194.9|4191.9|4194.3|4191.3|0
1592954700000|2020-06-23 23:25:00|4194.2|4191.2|4193.7|4190.7|4194.5|4191.5|4193.4|4190.4|0
1592955000000|2020-06-23 23:30:00|4193.6|4190.6|4194.1|4191.1|4194.6|4191.6|4192.9|4189.9|0
1592955300000|2020-06-23 23:35:00|4194|4191|4195.4|4192.4|4195.6|4192.6|4194|4191|0
1592955600000|2020-06-23 23:40:00|4195.6|4192.6|4196.3|4193.3|4197.3|4194.3|4195.4|4192.4|0
1592955900000|2020-06-23 23:45:00|4196.2|4193.2|4197.7|4194.7|4198.4|4195.4|4196.2|4193.2|0
1592956200000|2020-06-23 23:50:00|4197.8|4194.8|4197.3|4194.3|4198.5|4195.5|4197.3|4194.3|0
1592956500000|2020-06-23 23:55:00|4197.4|4194.4|4196.3|4191.3|4197.5|4194.5|4195.7|4191.3|0
1592956800000|2020-06-24 00:00:00|4196.8|4191.8|4205.2|4200.2|4205.4|4200.4|4196.7|4191.7|0
1592957100000|2020-06-24 00:05:00|4205.3|4200.3|4207.8|4202.8|4208.8|4203.8|4204|4199|0
1592957400000|2020-06-24 00:10:00|4207.6|4202.6|4208.1|4203.1|4209.2|4204.2|4206.9|4201.9|0
1592957700000|2020-06-24 00:15:00|4208.2|4203.2|4209.7|4204.7|4210.2|4205.2|4206.6|4201.6|0
1592958000000|2020-06-24 00:20:00|4209.9|4204.9|4211.4|4206.4|4212.2|4207.2|4209.3|4204.3|0
1592958300000|2020-06-24 00:25:00|4211.5|4206.5|4210.7|4205.7|4212.5|4207.5|4210|4205|0
1592958600000|2020-06-24 00:30:00|4210.9|4205.9|4211.1|4206.1|4211.4|4206.4|4208.5|4203.5|0
1592958900000|2020-06-24 00:35:00|4211|4206|4211.8|4206.8|4212.3|4207.3|4211|4206|0
1592959200000|2020-06-24 00:40:00|4211.9|4206.9|4211.4|4206.4|4212.4|4207.4|4210.1|4205.1|0
1592959500000|2020-06-24 00:45:00|4211.5|4206.5|4210.9|4205.9|4212.4|4207.4|4210.1|4205.1|0
1592959800000|2020-06-24 00:50:00|4211.1|4206.1|4214.2|4209.2|4214.8|4209.8|4211|4206|0
1592960100000|2020-06-24 00:55:00|4214.1|4209.1|4211.6|4206.6|4214.1|4209.1|4210.7|4205.7|0
1592960400000|2020-06-24 01:00:00|4211.5|4206.5|4208.4|4203.4|4212.6|4207.6|4206.9|4201.9|0
1592960700000|2020-06-24 01:05:00|4208.5|4203.5|4208.7|4203.7|4210|4205|4207.6|4202.6|0
1592961000000|2020-06-24 01:10:00|4208.8|4203.8|4210.7|4205.7|4211.9|4206.9|4208.8|4203.8|0
1592961300000|2020-06-24 01:15:00|4210.8|4205.8|4211.8|4206.8|4213|4208|4209.7|4204.7|0
1592961600000|2020-06-24 01:20:00|4212.1|4207.1|4213.1|4208.1|4213.4|4208.4|4211.5|4206.5|0
1592961900000|2020-06-24 01:25:00|4213|4208|4213.4|4208.4|4214.3|4209.3|4212.4|4207.4|0
1592962200000|2020-06-24 01:30:00|4213.3|4208.3|4213.5|4208.5|4216.5|4211.5|4211.5|4206.5|0
1592962500000|2020-06-24 01:35:00|4213.7|4208.7|4213.9|4208.9|4215.8|4210.8|4213.3|4208.3|0
1592962800000|2020-06-24 01:40:00|4213.7|4208.7|4209.8|4204.8|4214.1|4209.1|4209.6|4204.6|0
1592963100000|2020-06-24 01:45:00|4209.9|4204.9|4207.3|4202.3|4209.9|4204.9|4205.3|4200.3|0
1592963400000|2020-06-24 01:50:00|4207.2|4202.2|4206.4|4201.4|4208|4203|4203.6|4198.6|0
1592963700000|2020-06-24 01:55:00|4206.5|4201.5|4204.9|4199.9|4207.4|4202.4|4204.1|4199.1|0
1592964000000|2020-06-24 02:00:00|4204.8|4199.8|4200.1|4195.1|4205.7|4200.7|4196.8|4191.8|0
1592964300000|2020-06-24 02:05:00|4200|4195|4202|4197|4203|4198|4199.2|4194.2|0
1592964600000|2020-06-24 02:10:00|4201.9|4196.9|4202.5|4197.5|4203.6|4198.6|4201.1|4196.1|0
1592964900000|2020-06-24 02:15:00|4202.6|4197.6|4205.5|4200.5|4206.3|4201.3|4202|4197|0
1592965200000|2020-06-24 02:20:00|4205.6|4200.6|4204.7|4199.7|4205.9|4200.9|4199.8|4194.8|0
1592965500000|2020-06-24 02:25:00|4204.6|4199.6|4204.7|4199.7|4205.3|4200.3|4203.3|4198.3|0
1592965800000|2020-06-24 02:30:00|4204.5|4199.5|4206.8|4201.8|4207.7|4202.7|4201.6|4196.6|0
1592966100000|2020-06-24 02:35:00|4206.9|4201.9|4206.3|4201.3|4207|4202|4204.9|4199.9|0
1592966400000|2020-06-24 02:40:00|4206.2|4201.2|4205.7|4200.7|4206.8|4201.8|4204.1|4199.1|0
1592966700000|2020-06-24 02:45:00|4205.8|4200.8|4205.4|4200.4|4205.8|4200.8|4203.5|4198.5|0
1592967000000|2020-06-24 02:50:00|4205.6|4200.6|4204.2|4199.2|4206.7|4201.7|4203.3|4198.3|0
1592967300000|2020-06-24 02:55:00|4204.1|4199.1|4203.8|4198.8|4204.7|4199.7|4203.3|4198.3|0
1592967600000|2020-06-24 03:00:00|4203.9|4198.9|4204.1|4199.1|4205.7|4200.7|4203.4|4198.4|0
1592967900000|2020-06-24 03:05:00|4204.2|4199.2|4209.5|4204.5|4210.8|4205.8|4204.2|4199.2|0
1592968200000|2020-06-24 03:10:00|4209.6|4204.6|4210.5|4205.5|4210.7|4205.7|4209.3|4204.3|0
1592968500000|2020-06-24 03:15:00|4210.7|4205.7|4211.1|4206.1|4212.1|4207.1|4210.3|4205.3|0
1592968800000|2020-06-24 03:20:00|4211.2|4206.2|4211.5|4206.5|4212|4207|4209.7|4204.7|0
1592969100000|2020-06-24 03:25:00|4211.6|4206.6|4209.9|4204.9|4211.7|4206.7|4209.4|4204.4|0
1592969400000|2020-06-24 03:30:00|4210.1|4205.1|4207.7|4202.7|4210.1|4205.1|4205.7|4200.7|0
1592969700000|2020-06-24 03:35:00|4207.8|4202.8|4206.9|4201.9|4208.1|4203.1|4206.2|4201.2|0
1592970000000|2020-06-24 03:40:00|4206.8|4201.8|4209|4204|4209|4204|4206.6|4201.6|0
1592970300000|2020-06-24 03:45:00|4209.1|4204.1|4210.9|4205.9|4212.1|4207.1|4209|4204|0
1592970600000|2020-06-24 03:50:00|4211|4206|4211.4|4206.4|4211.9|4206.9|4209.8|4204.8|0
1592970900000|2020-06-24 03:55:00|4211.3|4206.3|4211.1|4206.1|4212.5|4207.5|4210.1|4205.1|0
1592971200000|2020-06-24 04:00:00|4211.5|4206.5|4211.4|4206.4|4211.8|4206.8|4209.4|4204.4|0
1592971500000|2020-06-24 04:05:00|4211.5|4206.5|4213.1|4208.1|4213.6|4208.6|4211|4206|0
1592971800000|2020-06-24 04:10:00|4213.3|4208.3|4213.1|4208.1|4213.7|4208.7|4212.4|4207.4|0
1592972100000|2020-06-24 04:15:00|4213.2|4208.2|4214.1|4209.1|4214.7|4209.7|4213|4208|0
1592972400000|2020-06-24 04:20:00|4214.2|4209.2|4215.8|4210.8|4216|4211|4213.6|4208.6|0
1592972700000|2020-06-24 04:25:00|4216|4211|4220.6|4215.6|4221.9|4216.9|4214.6|4209.6|0
1592973000000|2020-06-24 04:30:00|4220.5|4215.5|4219.4|4214.4|4220.8|4215.8|4219|4214|0
1592973300000|2020-06-24 04:35:00|4219.3|4214.3|4220.6|4215.6|4222.3|4217.3|4219.3|4214.3|0
1592973600000|2020-06-24 04:40:00|4220.7|4215.7|4219.1|4214.1|4221.4|4216.4|4219.1|4214.1|0
1592973900000|2020-06-24 04:45:00|4218.9|4213.9|4219.8|4214.8|4220.7|4215.7|4218.9|4213.9|0
1592974200000|2020-06-24 04:50:00|4219.7|4214.7|4219.5|4214.5|4219.8|4214.8|4218|4213|0
1592974500000|2020-06-24 04:55:00|4219.6|4214.6|4218.1|4213.1|4219.8|4214.8|4217.3|4212.3|0
1592974800000|2020-06-24 05:00:00|4218.2|4213.2|4216|4211|4218.3|4213.3|4214.6|4209.6|0
1592975100000|2020-06-24 05:05:00|4215.8|4210.8|4216.7|4211.7|4216.8|4211.8|4215.1|4210.1|0
1592975400000|2020-06-24 05:10:00|4216.6|4211.6|4214.2|4209.2|4216.8|4211.8|4212.7|4207.7|0
1592975700000|2020-06-24 05:15:00|4214.1|4209.1|4215.1|4210.1|4215.4|4210.4|4213.4|4208.4|0
1592976000000|2020-06-24 05:20:00|4215|4210|4214.1|4209.1|4216|4211|4213.3|4208.3|0
1592976300000|2020-06-24 05:25:00|4214|4209|4214.2|4209.2|4216.4|4211.4|4213.9|4208.9|0
1592976600000|2020-06-24 05:30:00|4214|4209|4217|4212|4217.1|4212.1|4213.7|4208.7|0
1592976900000|2020-06-24 05:35:00|4216.8|4211.8|4217.9|4212.9|4218.5|4213.5|4216.3|4211.3|0
1592977200000|2020-06-24 05:40:00|4218|4213|4218.9|4213.9|4219.6|4214.6|4217.6|4212.6|0
1592977500000|2020-06-24 05:45:00|4219|4214|4219|4214|4221.3|4216.3|4218.2|4213.2|0
1592977800000|2020-06-24 05:50:00|4219.1|4214.1|4218|4213|4219.6|4214.6|4217.8|4212.8|0
1592978100000|2020-06-24 05:55:00|4218.1|4213.1|4216.2|4211.2|4218.7|4213.7|4216.1|4211.1|0
1592978400000|2020-06-24 06:00:00|4216.3|4211.3|4212.3|4207.3|4216.3|4211.3|4211.7|4206.7|0
1592978700000|2020-06-24 06:05:00|4212.4|4207.4|4214.6|4209.6|4215.7|4210.7|4211.6|4206.6|0
1592979000000|2020-06-24 06:10:00|4214.5|4209.5|4214.3|4209.3|4215.1|4210.1|4212.8|4207.8|0
1592979300000|2020-06-24 06:15:00|4214.1|4209.1|4212.5|4207.5|4214.9|4209.9|4211.9|4206.9|0
1592979600000|2020-06-24 06:20:00|4212.4|4207.4|4210.5|4205.5|4213.4|4208.4|4209.2|4204.2|0
1592979900000|2020-06-24 06:25:00|4210.4|4205.4|4213.1|4208.1|4213.9|4208.9|4210.4|4205.4|0
1592980200000|2020-06-24 06:30:00|4213.3|4208.3|4214.5|4209.5|4214.9|4209.9|4212.2|4207.2|0
1592980500000|2020-06-24 06:35:00|4214.6|4209.6|4214.5|4209.5|4215.4|4210.4|4213.9|4208.9|0
1592980800000|2020-06-24 06:40:00|4214.6|4209.6|4216.8|4211.8|4217.1|4212.1|4213.7|4208.7|0
1592981100000|2020-06-24 06:45:00|4216.7|4211.7|4218.3|4213.3|4218.7|4213.7|4216.7|4211.7|0
1592981400000|2020-06-24 06:50:00|4218.4|4213.4|4218.3|4213.3|4219|4214|4218|4213|0
1592981700000|2020-06-24 06:55:00|4218.4|4213.4|4217.6|4212.6|4218.5|4213.5|4217|4212|0
1592982000000|2020-06-24 07:00:00|4217.8|4212.8|4214.4|4209.4|4218.8|4213.8|4213.7|4208.7|0
1592982300000|2020-06-24 07:05:00|4214.7|4209.7|4220.1|4215.1|4220.8|4215.8|4214.4|4209.4|0
1592982600000|2020-06-24 07:10:00|4220.2|4215.2|4219.9|4214.9|4220.5|4215.5|4218.3|4213.3|0
1592982900000|2020-06-24 07:15:00|4219.8|4214.8|4217.2|4212.2|4221.2|4216.2|4217.1|4212.1|0
1592983200000|2020-06-24 07:20:00|4217.4|4212.4|4217.1|4212.1|4218.4|4213.4|4214.8|4209.8|0
1592983500000|2020-06-24 07:25:00|4217.2|4212.2|4213|4208|4217.5|4212.5|4212.6|4207.6|0
1592983800000|2020-06-24 07:30:00|4213.1|4208.1|4214.9|4209.9|4215.9|4210.9|4213.1|4208.1|0
1592984100000|2020-06-24 07:35:00|4215|4210|4204.2|4199.2|4216.4|4211.4|4204.1|4199.1|0
1592984400000|2020-06-24 07:40:00|4204.1|4199.1|4190.1|4185.1|4204.2|4199.2|4189.1|4184.1|0
1592984700000|2020-06-24 07:45:00|4189.8|4184.8|4195.9|4190.9|4196.3|4191.3|4189.8|4184.8|0
1592985000000|2020-06-24 07:50:00|4195.8|4190.8|4196.4|4191.4|4197.9|4192.9|4190.6|4185.6|0
1592985300000|2020-06-24 07:55:00|4196.2|4191.2|4195.7|4190.7|4197.9|4192.9|4195.2|4190.2|0
1592985600000|2020-06-24 08:00:00|4195.8|4190.8|4206.9|4203.9|4211.8|4208.8|4195.2|4190.2|0
1592985900000|2020-06-24 08:05:00|4206.8|4203.8|4195.1|4192.1|4207|4204|4193.3|4190.3|0
1592986200000|2020-06-24 08:10:00|4195.2|4192.2|4192.3|4189.3|4195.5|4192.5|4190.2|4187.2|0
1592986500000|2020-06-24 08:15:00|4191.7|4188.7|4187.1|4184.1|4191.7|4188.7|4185.1|4182.1|0
1592986800000|2020-06-24 08:20:00|4187|4184|4184.4|4181.4|4187|4184|4183.8|4180.8|0
1592987100000|2020-06-24 08:25:00|4185.2|4182.2|4191.3|4188.3|4191.9|4188.9|4185.2|4182.2|0
1592987400000|2020-06-24 08:30:00|4191.2|4188.2|4190.8|4187.8|4191.3|4188.3|4190.1|4187.1|0
1592987700000|2020-06-24 08:35:00|4190.6|4187.6|4188|4185|4192.3|4189.3|4187.6|4184.6|0
1592988000000|2020-06-24 08:40:00|4187.9|4184.9|4185.4|4182.4|4188|4185|4185.4|4182.4|0
1592988300000|2020-06-24 08:45:00|4185.6|4182.6|4186.2|4183.2|4186.7|4183.7|4185.4|4182.4|0
1592988600000|2020-06-24 08:50:00|4186.1|4183.1|4187.6|4184.6|4188.4|4185.4|4186.1|4183.1|0
1592988900000|2020-06-24 08:55:00|4187.7|4184.7|4188.4|4185.4|4188.5|4185.5|4187.1|4184.1|0
1592989200000|2020-06-24 09:00:00|4188.5|4185.5|4189.7|4186.7|4189.9|4186.9|4188.5|4185.5|0
1592989500000|2020-06-24 09:05:00|4190|4187|4190.2|4187.2|4190.8|4187.8|4189.7|4186.7|0
1592989800000|2020-06-24 09:10:00|4190.1|4187.1|4186|4183|4190.1|4187.1|4184.3|4181.3|0
1592990100000|2020-06-24 09:15:00|4186.1|4183.1|4179.3|4176.3|4186.2|4183.2|4179.3|4176.3|0
1592990400000|2020-06-24 09:20:00|4179.4|4176.4|4179.4|4176.4|4180.9|4177.9|4178.9|4175.9|0
1592990700000|2020-06-24 09:25:00|4179.5|4176.5|4179.3|4176.3|4180.3|4177.3|4178.3|4175.3|0
1592991000000|2020-06-24 09:30:00|4179.2|4176.2|4180.9|4177.9|4182.2|4179.2|4178.9|4175.9|0
1592991300000|2020-06-24 09:35:00|4181|4178|4182.8|4179.8|4182.8|4179.8|4181|4178|0
1592991600000|2020-06-24 09:40:00|4183|4180|4183.5|4180.5|4184.1|4181.1|4182.7|4179.7|0
1592991900000|2020-06-24 09:45:00|4183.6|4180.6|4182.6|4179.6|4183.6|4180.6|4182.5|4179.5|0
1592992200000|2020-06-24 09:50:00|4183|4180|4182.4|4179.4|4183.3|4180.3|4182.2|4179.2|0
1592992500000|2020-06-24 09:55:00|4182.5|4179.5|4182.9|4179.9|4183.5|4180.5|4182.3|4179.3|0
1592992800000|2020-06-24 10:00:00|4182.7|4179.7|4183|4180|4184.1|4181.1|4182.7|4179.7|0
1592993100000|2020-06-24 10:05:00|4183.1|4180.1|4183.6|4180.6|4184.1|4181.1|4183|4180|0
1592993400000|2020-06-24 10:10:00|4183.7|4180.7|4181.5|4178.5|4184.5|4181.5|4181.5|4178.5|0
1592993700000|2020-06-24 10:15:00|4181.6|4178.6|4182.8|4179.8|4183|4180|4181.1|4178.1|0
1592994000000|2020-06-24 10:20:00|4182.7|4179.7|4184.2|4181.2|4184.4|4181.4|4182.6|4179.6|0
1592994300000|2020-06-24 10:25:00|4184.3|4181.3|4184.7|4181.7|4185.7|4182.7|4184.1|4181.1|0
1592994600000|2020-06-24 10:30:00|4184.8|4181.8|4187.7|4184.7|4187.8|4184.8|4184.2|4181.2|0
1592994900000|2020-06-24 10:35:00|4187.6|4184.6|4188.1|4185.1|4189|4186|4187.3|4184.3|0
1592995200000|2020-06-24 10:40:00|4188|4185|4188.9|4185.9|4189.4|4186.4|4188|4185|0
1592995500000|2020-06-24 10:45:00|4188.4|4185.4|4187.3|4184.3|4188.4|4185.4|4186.8|4183.8|0
1592995800000|2020-06-24 10:50:00|4187|4184|4188|4185|4188.1|4185.1|4186.2|4183.2|0
1592996100000|2020-06-24 10:55:00|4187.9|4184.9|4186.6|4183.6|4188.4|4185.4|4186.4|4183.4|0
1592996400000|2020-06-24 11:00:00|4186.8|4183.8|4187.9|4184.9|4188|4185|4184.3|4181.3|0
1592996700000|2020-06-24 11:05:00|4188|4185|4190.2|4187.2|4190.2|4187.2|4187.2|4184.2|0
1592997000000|2020-06-24 11:10:00|4190.3|4187.3|4191.8|4188.8|4192.3|4189.3|4190.3|4187.3|0
1592997300000|2020-06-24 11:15:00|4192.1|4189.1|4194.1|4191.1|4195|4192|4192.1|4189.1|0
1592997600000|2020-06-24 11:20:00|4194.8|4191.8|4195.7|4192.7|4196.1|4193.1|4194.5|4191.5|0
1592997900000|2020-06-24 11:25:00|4195.6|4192.6|4196.4|4193.4|4196.4|4193.4|4194.9|4191.9|0
1592998200000|2020-06-24 11:30:00|4197.2|4194.2|4196.3|4193.3|4197.2|4194.2|4195.7|4192.7|0
1592998500000|2020-06-24 11:35:00|4196.2|4193.2|4197.8|4194.8|4197.8|4194.8|4195.7|4192.7|0
1592998800000|2020-06-24 11:40:00|4197.3|4194.3|4197.6|4194.6|4197.8|4194.8|4196.5|4193.5|0
1592999100000|2020-06-24 11:45:00|4197.3|4194.3|4197.7|4194.7|4198.1|4195.1|4197.3|4194.3|0
1592999400000|2020-06-24 11:50:00|4197.8|4194.8|4200|4197|4200.3|4197.3|4197.8|4194.8|0
1592999700000|2020-06-24 11:55:00|4200.1|4197.1|4200|4197|4200.5|4197.5|4199.6|4196.6|0
1593000000000|2020-06-24 12:00:00|4199.8|4196.8|4199.4|4196.4|4200.3|4197.3|4199|4196|0
1593000300000|2020-06-24 12:05:00|4199.5|4196.5|4199.8|4196.8|4200.1|4197.1|4199.1|4196.1|0
1593000600000|2020-06-24 12:10:00|4199.7|4196.7|4201.4|4198.4|4201.4|4198.4|4199.5|4196.5|0
1593000900000|2020-06-24 12:15:00|4201.6|4198.6|4204|4201|4204.1|4201.1|4201.6|4198.6|0
1593001200000|2020-06-24 12:20:00|4204.3|4201.3|4202.3|4199.3|4204.3|4201.3|4201.7|4198.7|0
1593001500000|2020-06-24 12:25:00|4202.1|4199.1|4203.9|4200.9|4203.9|4200.9|4200.5|4197.5|0
1593001800000|2020-06-24 12:30:00|4204.1|4201.1|4203.4|4200.4|4204.9|4201.9|4203.3|4200.3|0
1593002100000|2020-06-24 12:35:00|4203.2|4200.2|4200.5|4197.5|4204.1|4201.1|4200.3|4197.3|0
1593002400000|2020-06-24 12:40:00|4200.8|4197.8|4199|4196|4200.8|4197.8|4197.8|4194.8|0
1593002700000|2020-06-24 12:45:00|4199.2|4196.2|4198.5|4195.5|4200.3|4197.3|4198.3|4195.3|0
1593003000000|2020-06-24 12:50:00|4198.4|4195.4|4198.7|4195.7|4198.9|4195.9|4197.1|4194.1|0
1593003300000|2020-06-24 12:55:00|4198.8|4195.8|4202|4199|4202.6|4199.6|4198.5|4195.5|0
1593003600000|2020-06-24 13:00:00|4202.1|4199.1|4201.5|4198.5|4202.2|4199.2|4201.2|4198.2|0
1593003900000|2020-06-24 13:05:00|4201.4|4198.4|4200|4197|4202.3|4199.3|4199.6|4196.6|0
1593004200000|2020-06-24 13:10:00|4199.9|4196.9|4199.1|4196.1|4201.3|4198.3|4198.5|4195.5|0
1593004500000|2020-06-24 13:15:00|4199|4196|4197.6|4194.6|4200.4|4197.4|4197.6|4194.6|0
1593004800000|2020-06-24 13:20:00|4197.3|4194.3|4197.4|4194.4|4197.8|4194.8|4195.9|4192.9|0
1593005100000|2020-06-24 13:25:00|4197.3|4194.3|4197.6|4194.6|4198.2|4195.2|4196.2|4193.2|0
1593005400000|2020-06-24 13:30:00|4196.9|4193.9|4207|4205.2|4216.4|4214.6|4196.6|4193.6|0
1593005700000|2020-06-24 13:35:00|4208|4206.2|4222.3|4220.5|4224|4222.2|4208|4206.2|0
1593006000000|2020-06-24 13:40:00|4223.3|4221.5|4215.8|4214|4227.4|4225.6|4214.5|4212.7|0
1593006300000|2020-06-24 13:45:00|4215.7|4213.9|4196.8|4195|4216.5|4214.7|4196.8|4195|0
1593006600000|2020-06-24 13:50:00|4196.9|4195.1|4175|4173.2|4200.6|4198.8|4170.3|4168.5|0
1593006900000|2020-06-24 13:55:00|4174.7|4172.9|4153.8|4152|4179.5|4177.7|4149.2|4147.4|0
1593007200000|2020-06-24 14:00:00|4154|4152.2|4140.6|4138.8|4161.5|4159.7|4138.8|4137|0
1593007500000|2020-06-24 14:05:00|4140.7|4138.9|4156.6|4154.8|4159.2|4157.4|4140.7|4138.9|0
1593007800000|2020-06-24 14:10:00|4156.7|4154.9|4169.9|4168.1|4169.9|4168.1|4153.6|4151.8|0
1593008100000|2020-06-24 14:15:00|4168.4|4166.6|4163.9|4162.1|4171.2|4169.4|4154.5|4152.7|0
1593008400000|2020-06-24 14:20:00|4164|4162.2|4171|4169.2|4171.7|4169.9|4161.7|4159.9|0
1593008700000|2020-06-24 14:25:00|4170.9|4169.1|4175.3|4173.5|4175.3|4173.5|4169.7|4167.9|0
1593009000000|2020-06-24 14:30:00|4174.8|4173|4159.6|4157.8|4175.9|4174.1|4157.1|4155.3|0
1593009300000|2020-06-24 14:35:00|4159.4|4157.6|4152.1|4150.3|4166.4|4164.6|4147.9|4146.1|0
1593009600000|2020-06-24 14:40:00|4152.4|4150.6|4161.9|4160.1|4162.7|4160.9|4147.3|4145.5|0
1593009900000|2020-06-24 14:45:00|4162.2|4160.4|4155.4|4153.6|4162.8|4161|4153.3|4151.5|0
1593010200000|2020-06-24 14:50:00|4155.9|4154.1|4145.9|4144.1|4161.2|4159.4|4145.9|4144.1|0
1593010500000|2020-06-24 14:55:00|4145.8|4144|4150.8|4149|4154.7|4152.9|4145.7|4143.9|0
1593010800000|2020-06-24 15:00:00|4150|4148.2|4150.6|4148.8|4152.8|4151|4140.7|4138.9|0
1593011100000|2020-06-24 15:05:00|4150.5|4148.7|4137.8|4136|4152.7|4150.9|4137.5|4135.7|0
1593011400000|2020-06-24 15:10:00|4137.7|4135.9|4123.6|4121.8|4139|4137.2|4123.6|4121.8|0
1593011700000|2020-06-24 15:15:00|4123.8|4122|4116.7|4114.9|4128.5|4126.7|4114.6|4112.8|0
1593012000000|2020-06-24 15:20:00|4117|4115.2|4118.6|4116.8|4124.6|4122.8|4114.5|4112.7|0
1593012300000|2020-06-24 15:25:00|4118.3|4116.5|4126.7|4124.9|4129.5|4127.7|4117.3|4115.5|0
1593012600000|2020-06-24 15:30:00|4127|4125.2|4117.4|4115.6|4128.6|4126.8|4113.4|4111.6|0
1593012900000|2020-06-24 15:35:00|4117|4115.2|4104.7|4102.9|4121.7|4119.9|4103.9|4102.1|0
1593013200000|2020-06-24 15:40:00|4105.1|4103.3|4088.1|4086.3|4107.8|4106|4086.8|4085|0
1593013500000|2020-06-24 15:45:00|4087.8|4086|4084.8|4083|4099.9|4098.1|4081.2|4079.4|0
1593013800000|2020-06-24 15:50:00|4085.6|4083.8|4092.2|4090.4|4095.6|4093.8|4085|4083.2|0
1593014100000|2020-06-24 15:55:00|4092.4|4090.6|4103.5|4101.7|4103.5|4101.7|4089.7|4087.9|0
1593014400000|2020-06-24 16:00:00|4103.3|4101.5|4107.8|4106|4108.7|4106.9|4094.6|4092.8|0
1593014700000|2020-06-24 16:05:00|4108|4106.2|4096.3|4094.5|4108.7|4106.9|4095|4093.2|0
1593015000000|2020-06-24 16:10:00|4096.2|4094.4|4095.9|4094.1|4099.9|4098.1|4093|4091.2|0
1593015300000|2020-06-24 16:15:00|4095.5|4093.7|4113.3|4111.5|4113.5|4111.7|4094.9|4093.1|0
1593015600000|2020-06-24 16:20:00|4112.8|4111|4109.9|4108.1|4115.4|4113.6|4109|4107.2|0
1593015900000|2020-06-24 16:25:00|4109.8|4108|4113.4|4111.6|4113.6|4111.8|4105.7|4103.9|0
1593016200000|2020-06-24 16:30:00|4113.3|4111.5|4104.4|4102.6|4113.8|4112|4104.3|4102.5|0
1593016500000|2020-06-24 16:35:00|4104.7|4102.9|4109.2|4107.4|4111.5|4109.7|4104.3|4102.5|0
1593016800000|2020-06-24 16:40:00|4109.3|4107.5|4119.2|4117.4|4120.4|4118.6|4108|4106.2|0
1593017100000|2020-06-24 16:45:00|4119.1|4117.3|4119|4117.2|4124.3|4122.5|4118.8|4117|0
1593017400000|2020-06-24 16:50:00|4119.1|4117.3|4119.2|4117.4|4121.7|4119.9|4116.4|4114.6|0
1593017700000|2020-06-24 16:55:00|4119.3|4117.5|4129|4127.2|4129.9|4128.1|4118.8|4117|0
1593018000000|2020-06-24 17:00:00|4128.6|4126.8|4130.4|4128.6|4132.3|4130.5|4127.5|4125.7|0
1593018300000|2020-06-24 17:05:00|4130.5|4128.7|4127.4|4125.6|4134|4132.2|4123.2|4121.4|0
1593018600000|2020-06-24 17:10:00|4128.1|4126.3|4122.6|4120.8|4130.2|4128.4|4122.6|4120.8|0
1593018900000|2020-06-24 17:15:00|4122.5|4120.7|4128.8|4127|4132.4|4130.6|4121.5|4119.7|0
1593019200000|2020-06-24 17:20:00|4128.7|4126.9|4118.6|4116.8|4128.8|4127|4118.6|4116.8|0
1593019500000|2020-06-24 17:25:00|4118.7|4116.9|4112.5|4110.7|4121.6|4119.8|4110.8|4109|0
1593019800000|2020-06-24 17:30:00|4111.8|4110|4107.6|4105.8|4112.8|4111|4106.8|4105|0
1593020100000|2020-06-24 17:35:00|4107.7|4105.9|4111.9|4110.1|4114.9|4113.1|4107|4105.2|0
1593020400000|2020-06-24 17:40:00|4112|4110.2|4108.8|4107|4113|4111.2|4108.3|4106.5|0
1593020700000|2020-06-24 17:45:00|4108.9|4107.1|4113.7|4111.9|4113.9|4112.1|4104.3|4102.5|0
1593021000000|2020-06-24 17:50:00|4112.7|4110.9|4112.8|4111|4113.8|4112|4107.5|4105.7|0
1593021300000|2020-06-24 17:55:00|4112.6|4110.8|4114.2|4112.4|4114.2|4112.4|4108|4106.2|0
1593021600000|2020-06-24 18:00:00|4113.8|4112|4099.7|4097.9|4116.9|4115.1|4095|4093.2|0
1593021900000|2020-06-24 18:05:00|4100|4098.2|4112.9|4111.1|4113.6|4111.8|4099.8|4098|0
1593022200000|2020-06-24 18:10:00|4113.3|4111.5|4109.6|4107.8|4113.3|4111.5|4107.3|4105.5|0
1593022500000|2020-06-24 18:15:00|4109.1|4107.3|4115|4113.2|4118|4116.2|4109.1|4107.3|0
1593022800000|2020-06-24 18:20:00|4114.9|4113.1|4114.2|4112.4|4118.2|4116.4|4112.5|4110.7|0
1593023100000|2020-06-24 18:25:00|4114|4112.2|4121.1|4119.3|4121.8|4120|4112.6|4110.8|0
1593023400000|2020-06-24 18:30:00|4120.7|4118.9|4122.5|4120.7|4125|4123.2|4116.6|4114.8|0
1593023700000|2020-06-24 18:35:00|4122.6|4120.8|4120.2|4118.4|4122.6|4120.8|4117.3|4115.5|0
1593024000000|2020-06-24 18:40:00|4119.9|4118.1|4108.8|4107|4122.1|4120.3|4108.6|4106.8|0
1593024300000|2020-06-24 18:45:00|4109.3|4107.5|4112.9|4111.1|4116.9|4115.1|4109.2|4107.4|0
1593024600000|2020-06-24 18:50:00|4112.5|4110.7|4107|4105.2|4113.2|4111.4|4104.9|4103.1|0
1593024900000|2020-06-24 18:55:00|4107.7|4105.9|4104.2|4102.4|4112|4110.2|4102.7|4100.9|0
1593025200000|2020-06-24 19:00:00|4105.1|4103.3|4114.2|4112.4|4114.3|4112.5|4105.1|4103.3|0
1593025500000|2020-06-24 19:05:00|4114.1|4112.3|4109.2|4107.4|4114.1|4112.3|4107.2|4105.4|0
1593025800000|2020-06-24 19:10:00|4109.3|4107.5|4120.8|4119|4123.1|4121.3|4106|4104.2|0
1593026100000|2020-06-24 19:15:00|4120|4118.2|4129.2|4127.4|4130.5|4128.7|4118.7|4116.9|0
1593026400000|2020-06-24 19:20:00|4129.4|4127.6|4122.6|4120.8|4131.3|4129.5|4121.1|4119.3|0
1593026700000|2020-06-24 19:25:00|4123|4121.2|4121.6|4119.8|4125.6|4123.8|4118.4|4116.6|0
1593027000000|2020-06-24 19:30:00|4121.7|4119.9|4120|4118.2|4126.3|4124.5|4117.4|4115.6|0
1593027300000|2020-06-24 19:35:00|4118.8|4117|4118.6|4116.8|4121.6|4119.8|4114.3|4112.5|0
1593027600000|2020-06-24 19:40:00|4118.2|4116.4|4130.7|4128.9|4131.2|4129.4|4117.8|4116|0
1593027900000|2020-06-24 19:45:00|4130.8|4129|4121.9|4120.1|4131.6|4129.8|4121.6|4119.8|0
1593028200000|2020-06-24 19:50:00|4121.3|4119.5|4109.3|4107.5|4121.3|4119.5|4107.3|4105.5|0
1593028500000|2020-06-24 19:55:00|4110.6|4108.8|4109.3|4107.5|4114.9|4113.1|4105.9|4104.1|0
1593028800000|2020-06-24 20:00:00|4109.6|4107.8|4113.2|4110.2|4114.4|4111.4|4108.8|4105.8|0
1593029100000|2020-06-24 20:05:00|4113.1|4110.1|4112.4|4109.4|4113.2|4110.2|4111|4108|0
1593029400000|2020-06-24 20:10:00|4112.6|4109.6|4113.3|4110.3|4113.5|4110.5|4110.5|4107.5|0
1593029700000|2020-06-24 20:15:00|4113.4|4110.4|4114.5|4111.5|4115.3|4112.3|4113.4|4110.4|0
1593030000000|2020-06-24 20:20:00|4114.4|4111.4|4114.4|4111.4|4114.9|4111.9|4114|4111|0
1593030300000|2020-06-24 20:25:00|4114.3|4111.3|4115.6|4112.6|4116.2|4113.2|4114.3|4111.3|0
1593030600000|2020-06-24 20:30:00|4114|4111|4113.4|4110.4|4114.2|4111.2|4112.3|4109.3|0
1593030900000|2020-06-24 20:35:00|4113.5|4110.5|4113.3|4110.3|4113.7|4110.7|4113.2|4110.2|0
1593031200000|2020-06-24 20:40:00|4113.4|4110.4|4113.3|4110.3|4114.9|4111.9|4112.8|4109.8|0
1593031500000|2020-06-24 20:45:00|4113.5|4110.5|4113.6|4110.6|4113.9|4110.9|4112.8|4109.8|0
1593031800000|2020-06-24 20:50:00|4113.5|4110.5|4114.2|4111.2|4114.3|4111.3|4113.5|4110.5|0
1593032100000|2020-06-24 20:55:00|4114.3|4111.3|4114.7|4111.7|4116.1|4113.1|4114.3|4111.3|0
1593032400000|2020-06-24 21:00:00|4114.6|4111.6|4116.5|4113.5|4116.5|4113.5|4114.3|4111.3|0
1593032700000|2020-06-24 21:05:00|4116.3|4113.3|4116.8|4113.8|4116.9|4113.9|4115.7|4112.7|0
1593033000000|2020-06-24 21:10:00|4116.9|4113.9|4117.4|4114.4|4117.4|4114.4|4116.7|4113.7|0
1593033300000|2020-06-24 21:15:00|4117.5|4114.5|4117.4|4114.4|4117.5|4114.5|4117.2|4114.2|0
1593033600000|2020-06-24 21:20:00|4117.5|4114.5|4117.9|4114.9|4117.9|4114.9|4117.2|4114.2|0
1593033900000|2020-06-24 21:25:00|4117.8|4114.8|4117.5|4114.5|4117.9|4114.9|4117.2|4114.2|0
1593034200000|2020-06-24 21:30:00|4117.4|4114.4|4117.1|4114.1|4117.6|4114.6|4116.6|4113.6|0
1593034500000|2020-06-24 21:35:00|4116.9|4113.9|4116.8|4113.8|4117.3|4114.3|4116.8|4113.8|0
1593034800000|2020-06-24 21:40:00|4116.9|4113.9|4116.9|4113.9|4117|4114|4116.7|4113.7|0
1593035100000|2020-06-24 21:45:00|4116.8|4113.8|4117.3|4114.3|4117.4|4114.4|4116.7|4113.7|0
1593035400000|2020-06-24 21:50:00|4117.2|4114.2|4117|4114|4117.2|4114.2|4116.8|4113.8|0
1593035700000|2020-06-24 21:55:00|4117.1|4114.1|4116.7|4113.7|4117.3|4114.3|4116.7|4113.7|0
1593036000000|2020-06-24 22:00:00|4116.6|4113.6|4118.3|4115.3|4118.5|4115.5|4116.3|4113.3|0
1593036300000|2020-06-24 22:05:00|4118.1|4115.1|4118.7|4115.7|4118.9|4115.9|4117.9|4114.9|0
1593036600000|2020-06-24 22:10:00|4118.5|4115.5|4115.2|4112.2|4118.5|4115.5|4114.6|4111.6|0
1593036900000|2020-06-24 22:15:00|4115|4112|4114.3|4111.3|4115.2|4112.2|4114.2|4111.2|0
1593037200000|2020-06-24 22:20:00|4114.2|4111.2|4113.2|4110.2|4114.2|4111.2|4110.5|4107.5|0
1593037500000|2020-06-24 22:25:00|4113.3|4110.3|4113.8|4110.8|4113.9|4110.9|4113.1|4110.1|0
1593037800000|2020-06-24 22:30:00|4113.5|4110.5|4115.1|4112.1|4115.1|4112.1|4112.7|4109.7|0
1593038100000|2020-06-24 22:35:00|4115|4112|4113.5|4110.5|4115.1|4112.1|4111.7|4108.7|0
1593038400000|2020-06-24 22:40:00|4113.4|4110.4|4115.3|4112.3|4115.3|4112.3|4112.8|4109.8|0
1593038700000|2020-06-24 22:45:00|4115.4|4112.4|4115|4112|4115.4|4112.4|4114.8|4111.8|0
1593039000000|2020-06-24 22:50:00|4115.1|4112.1|4112.2|4109.2|4115.1|4112.1|4112.2|4109.2|0
1593039300000|2020-06-24 22:55:00|4112.1|4109.1|4110.8|4107.8|4112.3|4109.3|4110.8|4107.8|0
1593039600000|2020-06-24 23:00:00|4111|4108|4108.9|4105.9|4111|4108|4108.9|4105.9|0
1593039900000|2020-06-24 23:05:00|4108.8|4105.8|4108.6|4105.6|4109.3|4106.3|4108.6|4105.6|0
1593040200000|2020-06-24 23:10:00|4108.5|4105.5|4107.2|4104.2|4108.5|4105.5|4106.8|4103.8|0
1593040500000|2020-06-24 23:15:00|4107.1|4104.1|4106.5|4103.5|4107.4|4104.4|4105.9|4102.9|0
1593040800000|2020-06-24 23:20:00|4106.4|4103.4|4104|4101|4106.7|4103.7|4104|4101|0
1593041100000|2020-06-24 23:25:00|4104.2|4101.2|4103.7|4100.7|4104.8|4101.8|4103.7|4100.7|0
1593041400000|2020-06-24 23:30:00|4103.8|4100.8|4103.9|4100.9|4104.6|4101.6|4103.6|4100.6|0
1593041700000|2020-06-24 23:35:00|4103.8|4100.8|4102.9|4099.9|4105.3|4102.3|4102.6|4099.6|0
1593042000000|2020-06-24 23:40:00|4102.8|4099.8|4101.3|4098.3|4102.8|4099.8|4101.3|4098.3|0
1593042300000|2020-06-24 23:45:00|4101.2|4098.2|4101|4098|4102.1|4099.1|4101|4098|0
1593042600000|2020-06-24 23:50:00|4100.9|4097.9|4101.3|4098.3|4101.5|4098.5|4100.6|4097.6|0
1593042900000|2020-06-24 23:55:00|4100.6|4097.6|4099.8|4094.8|4100.7|4097.7|4098.4|4094.8|0
1593043200000|2020-06-25 00:00:00|4099.9|4094.9|4104.5|4099.5|4106.4|4101.4|4096.1|4091.1|0
1593043500000|2020-06-25 00:05:00|4104.4|4099.4|4106.7|4101.7|4111.3|4106.3|4104.1|4099.1|0
1593043800000|2020-06-25 00:10:00|4106.9|4101.9|4102.9|4097.9|4109.3|4104.3|4102|4097|0
1593044100000|2020-06-25 00:15:00|4102.8|4097.8|4113.4|4108.4|4114.1|4109.1|4102.5|4097.5|0
1593044400000|2020-06-25 00:20:00|4113.5|4108.5|4114.7|4109.7|4115.8|4110.8|4112.5|4107.5|0
1593044700000|2020-06-25 00:25:00|4114.8|4109.8|4118|4113|4120.4|4115.4|4113.9|4108.9|0
1593045000000|2020-06-25 00:30:00|4118.1|4113.1|4119.4|4114.4|4121.2|4116.2|4118|4113|0
1593045300000|2020-06-25 00:35:00|4119.3|4114.3|4116.6|4111.6|4119.3|4114.3|4116.6|4111.6|0
1593045600000|2020-06-25 00:40:00|4116.8|4111.8|4116.2|4111.2|4118.3|4113.3|4114.9|4109.9|0
1593045900000|2020-06-25 00:45:00|4116.3|4111.3|4120.7|4115.7|4122.6|4117.6|4115.9|4110.9|0
1593046200000|2020-06-25 00:50:00|4120.6|4115.6|4121.4|4116.4|4122.5|4117.5|4118.8|4113.8|0
1593046500000|2020-06-25 00:55:00|4121.5|4116.5|4120.7|4115.7|4123.2|4118.2|4120|4115|0
1593046800000|2020-06-25 01:00:00|4120.8|4115.8|4122.3|4117.3|4123.9|4118.9|4119.9|4114.9|0
1593047100000|2020-06-25 01:05:00|4122.1|4117.1|4118.3|4113.3|4122.5|4117.5|4117.5|4112.5|0
1593047400000|2020-06-25 01:10:00|4118.1|4113.1|4116.2|4111.2|4118.1|4113.1|4115.6|4110.6|0
1593047700000|2020-06-25 01:15:00|4116.1|4111.1|4114.1|4109.1|4117|4112|4112.6|4107.6|0
1593048000000|2020-06-25 01:20:00|4114|4109|4114.7|4109.7|4115.7|4110.7|4112.6|4107.6|0
1593048300000|2020-06-25 01:25:00|4114.5|4109.5|4107.3|4102.3|4114.5|4109.5|4104.1|4099.1|0
1593048600000|2020-06-25 01:30:00|4107.2|4102.2|4103.4|4098.4|4107.2|4102.2|4099.8|4094.8|0
1593048900000|2020-06-25 01:35:00|4103.7|4098.7|4104.2|4099.2|4105.6|4100.6|4103.2|4098.2|0
1593049200000|2020-06-25 01:40:00|4104.1|4099.1|4098.5|4093.5|4104.1|4099.1|4097.5|4092.5|0
1593049500000|2020-06-25 01:45:00|4098.4|4093.4|4101.6|4096.6|4104.4|4099.4|4098.2|4093.2|0
1593049800000|2020-06-25 01:50:00|4101.4|4096.4|4102.7|4097.7|4104.4|4099.4|4101.3|4096.3|0
1593050100000|2020-06-25 01:55:00|4102.6|4097.6|4096.1|4091.1|4102.7|4097.7|4095|4090|0
1593050400000|2020-06-25 02:00:00|4096.4|4091.4|4094.6|4089.6|4097.5|4092.5|4094.4|4089.4|0
1593050700000|2020-06-25 02:05:00|4094.5|4089.5|4092.9|4087.9|4097.1|4092.1|4090.8|4085.8|0
1593051000000|2020-06-25 02:10:00|4092.8|4087.8|4089|4084|4092.8|4087.8|4086.4|4081.4|0
1593051300000|2020-06-25 02:15:00|4088.9|4083.9|4092.5|4087.5|4093.2|4088.2|4088.5|4083.5|0
1593051600000|2020-06-25 02:20:00|4092.4|4087.4|4094.8|4089.8|4095.1|4090.1|4091|4086|0
1593051900000|2020-06-25 02:25:00|4094.9|4089.9|4098|4093|4099|4094|4094|4089|0
1593052200000|2020-06-25 02:30:00|4098.3|4093.3|4097.6|4092.6|4099.1|4094.1|4096.7|4091.7|0
1593052500000|2020-06-25 02:35:00|4097.8|4092.8|4100.3|4095.3|4100.5|4095.5|4094.9|4089.9|0
1593052800000|2020-06-25 02:40:00|4100.4|4095.4|4100.6|4095.6|4102.4|4097.4|4099.6|4094.6|0
1593053100000|2020-06-25 02:45:00|4100.5|4095.5|4100.1|4095.1|4101.9|4096.9|4099|4094|0
1593053400000|2020-06-25 02:50:00|4100|4095|4096.5|4091.5|4100.6|4095.6|4096|4091|0
1593053700000|2020-06-25 02:55:00|4096.4|4091.4|4102.4|4097.4|4103.6|4098.6|4095.7|4090.7|0
1593054000000|2020-06-25 03:00:00|4102.8|4097.8|4102.9|4097.9|4103.3|4098.3|4101.1|4096.1|0
1593054300000|2020-06-25 03:05:00|4102.8|4097.8|4104.2|4099.2|4106.5|4101.5|4102.5|4097.5|0
1593054600000|2020-06-25 03:10:00|4104.1|4099.1|4104.4|4099.4|4105.7|4100.7|4104.1|4099.1|0
1593054900000|2020-06-25 03:15:00|4104.3|4099.3|4103.8|4098.8|4105.5|4100.5|4102.4|4097.4|0
1593055200000|2020-06-25 03:20:00|4103.9|4098.9|4101.1|4096.1|4104|4099|4100.2|4095.2|0
1593055500000|2020-06-25 03:25:00|4101|4096|4100.7|4095.7|4102|4097|4098.7|4093.7|0
1593055800000|2020-06-25 03:30:00|4100.4|4095.4|4098.9|4093.9|4103.3|4098.3|4098.6|4093.6|0
1593056100000|2020-06-25 03:35:00|4099|4094|4097.8|4092.8|4099.5|4094.5|4097|4092|0
1593056400000|2020-06-25 03:40:00|4098|4093|4098|4093|4100.7|4095.7|4097.9|4092.9|0
1593056700000|2020-06-25 03:45:00|4098.4|4093.4|4096.4|4091.4|4100.9|4095.9|4094.3|4089.3|0
1593057000000|2020-06-25 03:50:00|4096.3|4091.3|4103.5|4098.5|4104.5|4099.5|4096|4091|0
1593057300000|2020-06-25 03:55:00|4103.7|4098.7|4104.1|4099.1|4105.3|4100.3|4102.9|4097.9|0
1593057600000|2020-06-25 04:00:00|4104.2|4099.2|4103.4|4098.4|4105.2|4100.2|4102.9|4097.9|0
1593057900000|2020-06-25 04:05:00|4103.5|4098.5|4106.6|4101.6|4108.3|4103.3|4102.5|4097.5|0
1593058200000|2020-06-25 04:10:00|4106.5|4101.5|4105.3|4100.3|4107.5|4102.5|4105.2|4100.2|0
1593058500000|2020-06-25 04:15:00|4105.7|4100.7|4103.4|4098.4|4105.9|4100.9|4102.8|4097.8|0
1593058800000|2020-06-25 04:20:00|4103.3|4098.3|4104.2|4099.2|4105.7|4100.7|4103.2|4098.2|0
1593059100000|2020-06-25 04:25:00|4104.1|4099.1|4104|4099|4105.3|4100.3|4103.7|4098.7|0
1593059400000|2020-06-25 04:30:00|4103.7|4098.7|4104.2|4099.2|4104.8|4099.8|4100.3|4095.3|0
1593059700000|2020-06-25 04:35:00|4104.3|4099.3|4100.9|4095.9|4104.6|4099.6|4100|4095|0
1593060000000|2020-06-25 04:40:00|4101|4096|4102.1|4097.1|4103.1|4098.1|4100.9|4095.9|0
1593060300000|2020-06-25 04:45:00|4102|4097|4099.8|4094.8|4103|4098|4098.4|4093.4|0
1593060600000|2020-06-25 04:50:00|4099.9|4094.9|4103.6|4098.6|4104.2|4099.2|4099.3|4094.3|0
1593060900000|2020-06-25 04:55:00|4103.4|4098.4|4105|4100|4106|4101|4100.9|4095.9|0
1593061200000|2020-06-25 05:00:00|4105.4|4100.4|4105.4|4100.4|4105.9|4100.9|4103.6|4098.6|0
1593061500000|2020-06-25 05:05:00|4105.3|4100.3|4107.3|4102.3|4108.4|4103.4|4102.8|4097.8|0
1593061800000|2020-06-25 05:10:00|4107.1|4102.1|4106.1|4101.1|4107.6|4102.6|4103.5|4098.5|0
1593062100000|2020-06-25 05:15:00|4106|4101|4105.9|4100.9|4106.9|4101.9|4104.6|4099.6|0
1593062400000|2020-06-25 05:20:00|4106|4101|4107.3|4102.3|4108.6|4103.6|4105.7|4100.7|0
1593062700000|2020-06-25 05:25:00|4107.4|4102.4|4109.8|4104.8|4110|4105|4106.6|4101.6|0
1593063000000|2020-06-25 05:30:00|4109.9|4104.9|4113.1|4108.1|4113.2|4108.2|4108.8|4103.8|0
1593063300000|2020-06-25 05:35:00|4113.3|4108.3|4107.3|4102.3|4115.1|4110.1|4106|4101|0
1593063600000|2020-06-25 05:40:00|4107.2|4102.2|4106.6|4101.6|4108.4|4103.4|4104.3|4099.3|0
1593063900000|2020-06-25 05:45:00|4107|4102|4106.6|4101.6|4109.2|4104.2|4106.6|4101.6|0
1593064200000|2020-06-25 05:50:00|4106.7|4101.7|4105.3|4100.3|4108.2|4103.2|4105.1|4100.1|0
1593064500000|2020-06-25 05:55:00|4105.2|4100.2|4107.8|4102.8|4108.5|4103.5|4105.2|4100.2|0
1593064800000|2020-06-25 06:00:00|4107.6|4102.6|4109|4104|4113.8|4108.8|4106.8|4101.8|0
1593065100000|2020-06-25 06:05:00|4108.7|4103.7|4105.3|4100.3|4110.4|4105.4|4103.7|4098.7|0
1593065400000|2020-06-25 06:10:00|4105.4|4100.4|4103.5|4098.5|4107.5|4102.5|4103.2|4098.2|0
1593065700000|2020-06-25 06:15:00|4103.4|4098.4|4105.7|4100.7|4106.7|4101.7|4102.9|4097.9|0
1593066000000|2020-06-25 06:20:00|4106.1|4101.1|4103.7|4098.7|4106.6|4101.6|4103.2|4098.2|0
1593066300000|2020-06-25 06:25:00|4104.1|4099.1|4103.3|4098.3|4105.3|4100.3|4102|4097|0
1593066600000|2020-06-25 06:30:00|4103.2|4098.2|4107|4102|4107.3|4102.3|4102.9|4097.9|0
1593066900000|2020-06-25 06:35:00|4106.9|4101.9|4109.7|4104.7|4109.9|4104.9|4106.4|4101.4|0
1593067200000|2020-06-25 06:40:00|4109.8|4104.8|4103.4|4098.4|4111|4106|4103|4098|0
1593067500000|2020-06-25 06:45:00|4103.5|4098.5|4101.2|4096.2|4103.7|4098.7|4100.3|4095.3|0
1593067800000|2020-06-25 06:50:00|4101.3|4096.3|4101|4096|4101.6|4096.6|4099.8|4094.8|0
1593068100000|2020-06-25 06:55:00|4100.9|4095.9|4102.4|4097.4|4102.8|4097.8|4097.5|4092.5|0
1593068400000|2020-06-25 07:00:00|4102.3|4097.3|4097.4|4092.4|4103.9|4098.9|4095.3|4090.3|0
1593068700000|2020-06-25 07:05:00|4097.5|4092.5|4096.4|4091.4|4100.4|4095.4|4095.5|4090.5|0
1593069000000|2020-06-25 07:10:00|4096.1|4091.1|4075.7|4070.7|4097|4092|4074|4069|0
1593069300000|2020-06-25 07:15:00|4075.6|4070.6|4064.3|4059.3|4075.9|4070.9|4057.4|4052.4|0
1593069600000|2020-06-25 07:20:00|4064.2|4059.2|4066|4061|4066.4|4061.4|4059.5|4054.5|0
1593069900000|2020-06-25 07:25:00|4065.8|4060.8|4071.4|4066.4|4072.6|4067.6|4064.7|4059.7|0
1593070200000|2020-06-25 07:30:00|4071.1|4066.1|4073|4068|4074.9|4069.9|4070.3|4065.3|0
1593070500000|2020-06-25 07:35:00|4072.9|4067.9|4074.7|4069.7|4074.8|4069.8|4069.3|4064.3|0
1593070800000|2020-06-25 07:40:00|4074.8|4069.8|4070.8|4065.8|4078.2|4073.2|4070.3|4065.3|0
1593071100000|2020-06-25 07:45:00|4071|4066|4071.9|4066.9|4074.7|4069.7|4070.4|4065.4|0
1593071400000|2020-06-25 07:50:00|4071.8|4066.8|4074.1|4069.1|4074.1|4069.1|4067.3|4062.3|0
1593071700000|2020-06-25 07:55:00|4074.2|4069.2|4076.9|4071.9|4078.2|4073.2|4073.5|4068.5|0
1593072000000|2020-06-25 08:00:00|4078.9|4073.9|4094.9|4091.9|4094.9|4091.9|4078.2|4073.2|0
1593072300000|2020-06-25 08:05:00|4095.3|4092.3|4099.9|4096.9|4102.3|4099.3|4095.1|4092.1|0
1593072600000|2020-06-25 08:10:00|4099.7|4096.7|4098.7|4095.7|4103.2|4100.2|4095.5|4092.5|0
1593072900000|2020-06-25 08:15:00|4098.6|4095.6|4099.5|4096.5|4100.8|4097.8|4096.7|4093.7|0
1593073200000|2020-06-25 08:20:00|4099.4|4096.4|4112.4|4109.4|4113.6|4110.6|4099.4|4096.4|0
1593073500000|2020-06-25 08:25:00|4112.2|4109.2|4108.8|4105.8|4112.6|4109.6|4107.9|4104.9|0
1593073800000|2020-06-25 08:30:00|4109.3|4106.3|4106.2|4103.2|4109.3|4106.3|4105.5|4102.5|0
1593074100000|2020-06-25 08:35:00|4106.3|4103.3|4109.3|4106.3|4109.7|4106.7|4105.9|4102.9|0
1593074400000|2020-06-25 08:40:00|4109.1|4106.1|4119|4116|4119.5|4116.5|4107|4104|0
1593074700000|2020-06-25 08:45:00|4118.8|4115.8|4119.6|4116.6|4120|4117|4118.7|4115.7|0
1593075000000|2020-06-25 08:50:00|4119.4|4116.4|4120|4117|4120.1|4117.1|4119.2|4116.2|0
1593075300000|2020-06-25 08:55:00|4119.9|4116.9|4121.1|4118.1|4121.5|4118.5|4119.3|4116.3|0
1593075600000|2020-06-25 09:00:00|4121|4118|4121.9|4118.9|4122|4119|4120.7|4117.7|0
1593075900000|2020-06-25 09:05:00|4122.3|4119.3|4122.3|4119.3|4122.9|4119.9|4121.6|4118.6|0
1593076200000|2020-06-25 09:10:00|4122.5|4119.5|4122.8|4119.8|4122.9|4119.9|4122.5|4119.5|0
1593076500000|2020-06-25 09:15:00|4122.9|4119.9|4123.3|4120.3|4123.3|4120.3|4122.6|4119.6|0
1593076800000|2020-06-25 09:20:00|4123.2|4120.2|4123.7|4120.7|4123.8|4120.8|4123.2|4120.2|0
1593077100000|2020-06-25 09:25:00|4124.1|4121.1|4126.8|4123.8|4127.9|4124.9|4124.1|4121.1|0
1593077400000|2020-06-25 09:30:00|4127.4|4124.4|4128.8|4125.8|4129.6|4126.6|4127.2|4124.2|0
1593077700000|2020-06-25 09:35:00|4128.7|4125.7|4129.4|4126.4|4129.6|4126.6|4128.6|4125.6|0
1593078000000|2020-06-25 09:40:00|4129.8|4126.8|4125.3|4122.3|4129.8|4126.8|4124.9|4121.9|0
1593078300000|2020-06-25 09:45:00|4125.2|4122.2|4121|4118|4125.8|4122.8|4119.7|4116.7|0
1593078600000|2020-06-25 09:50:00|4121.3|4118.3|4121.1|4118.1|4123.8|4120.8|4120.9|4117.9|0
1593078900000|2020-06-25 09:55:00|4121.3|4118.3|4120.7|4117.7|4124|4121|4120.5|4117.5|0
1593079200000|2020-06-25 10:00:00|4120.6|4117.6|4123.5|4120.5|4124.4|4121.4|4120.2|4117.2|0
1593079500000|2020-06-25 10:05:00|4122.9|4119.9|4122.9|4119.9|4123.4|4120.4|4121|4118|0
1593079800000|2020-06-25 10:10:00|4123.2|4120.2|4121.6|4118.6|4123.5|4120.5|4121.6|4118.6|0
1593080100000|2020-06-25 10:15:00|4122|4119|4121.4|4118.4|4122.8|4119.8|4120.9|4117.9|0
1593080400000|2020-06-25 10:20:00|4121.5|4118.5|4120.8|4117.8|4122.6|4119.6|4120.3|4117.3|0
1593080700000|2020-06-25 10:25:00|4120.6|4117.6|4122|4119|4122.9|4119.9|4120.3|4117.3|0
1593081000000|2020-06-25 10:30:00|4122.3|4119.3|4120.8|4117.8|4122.5|4119.5|4120.1|4117.1|0
1593081300000|2020-06-25 10:35:00|4120.7|4117.7|4120|4117|4121.1|4118.1|4118.5|4115.5|0
1593081600000|2020-06-25 10:40:00|4120.2|4117.2|4120.6|4117.6|4121.2|4118.2|4117.9|4114.9|0
1593081900000|2020-06-25 10:45:00|4118.6|4115.6|4122.2|4119.2|4123.7|4120.7|4118.6|4115.6|0
1593082200000|2020-06-25 10:50:00|4121.6|4118.6|4124.9|4121.9|4125.3|4122.3|4121.5|4118.5|0
1593082500000|2020-06-25 10:55:00|4124.5|4121.5|4125.5|4122.5|4125.7|4122.7|4122.3|4119.3|0
1593082800000|2020-06-25 11:00:00|4123.7|4120.7|4124.4|4121.4|4125.5|4122.5|4122.4|4119.4|0
1593083100000|2020-06-25 11:05:00|4124.5|4121.5|4125.2|4122.2|4125.2|4122.2|4123.5|4120.5|0
1593083400000|2020-06-25 11:10:00|4124.9|4121.9|4126.3|4123.3|4127.4|4124.4|4124.9|4121.9|0
1593083700000|2020-06-25 11:15:00|4126.2|4123.2|4118.9|4115.9|4126.4|4123.4|4118.5|4115.5|0
1593084000000|2020-06-25 11:20:00|4119|4116|4117|4114|4119.2|4116.2|4117|4114|0
1593084300000|2020-06-25 11:25:00|4116.9|4113.9|4117.9|4114.9|4118|4115|4116.3|4113.3|0
1593084600000|2020-06-25 11:30:00|4118.1|4115.1|4116.5|4113.5|4118.4|4115.4|4116.2|4113.2|0
1593084900000|2020-06-25 11:35:00|4116.7|4113.7|4114|4111|4117.1|4114.1|4113.9|4110.9|0
1593085200000|2020-06-25 11:40:00|4114.1|4111.1|4106.4|4103.4|4114.3|4111.3|4105.1|4102.1|0
1593085500000|2020-06-25 11:45:00|4106.5|4103.5|4104.9|4101.9|4106.6|4103.6|4104.4|4101.4|0
1593085800000|2020-06-25 11:50:00|4105.1|4102.1|4105.5|4102.5|4106.1|4103.1|4104.5|4101.5|0
1593086100000|2020-06-25 11:55:00|4105.7|4102.7|4104.1|4101.1|4106.3|4103.3|4103.7|4100.7|0
1593086400000|2020-06-25 12:00:00|4104.2|4101.2|4104.2|4101.2|4105.8|4102.8|4102.7|4099.7|0
1593086700000|2020-06-25 12:05:00|4104.4|4101.4|4104.1|4101.1|4104.6|4101.6|4103.4|4100.4|0
1593087000000|2020-06-25 12:10:00|4104|4101|4106.3|4103.3|4106.4|4103.4|4103.4|4100.4|0
1593087300000|2020-06-25 12:15:00|4106|4103|4104.4|4101.4|4106.9|4103.9|4104|4101|0
1593087600000|2020-06-25 12:20:00|4104.9|4101.9|4104.9|4101.9|4105.1|4102.1|4102|4099|0
1593087900000|2020-06-25 12:25:00|4104.8|4101.8|4106.5|4103.5|4106.7|4103.7|4104.1|4101.1|0
1593088200000|2020-06-25 12:30:00|4106.4|4103.4|4100.9|4097.9|4106.4|4103.4|4100|4097|0
1593088500000|2020-06-25 12:35:00|4101.2|4098.2|4108.2|4105.2|4110.8|4107.8|4101.2|4098.2|0
1593088800000|2020-06-25 12:40:00|4108.1|4105.1|4109.2|4106.2|4110|4107|4107.3|4104.3|0
1593089100000|2020-06-25 12:45:00|4108.8|4105.8|4109.2|4106.2|4109.4|4106.4|4106.6|4103.6|0
1593089400000|2020-06-25 12:50:00|4108.9|4105.9|4113.7|4110.7|4114.3|4111.3|4108.7|4105.7|0
1593089700000|2020-06-25 12:55:00|4113.6|4110.6|4112.2|4109.2|4115.1|4112.1|4112.2|4109.2|0
1593090000000|2020-06-25 13:00:00|4112.4|4109.4|4112.3|4109.3|4112.9|4109.9|4110.8|4107.8|0
1593090300000|2020-06-25 13:05:00|4112.2|4109.2|4112.9|4109.9|4113.3|4110.3|4111.2|4108.2|0
1593090600000|2020-06-25 13:10:00|4112.8|4109.8|4115.5|4112.5|4115.5|4112.5|4112.2|4109.2|0
1593090900000|2020-06-25 13:15:00|4115.4|4112.4|4117.8|4114.8|4117.9|4114.9|4115.4|4112.4|0
1593091200000|2020-06-25 13:20:00|4117.9|4114.9|4117.6|4114.6|4119.4|4116.4|4116.2|4113.2|0
1593091500000|2020-06-25 13:25:00|4117.7|4114.7|4110.9|4107.9|4118.5|4115.5|4109.6|4106.6|0
1593091800000|2020-06-25 13:30:00|4112.1|4109.1|4114|4112.2|4124.9|4123.1|4106.2|4104.4|0
1593092100000|2020-06-25 13:35:00|4114.4|4112.6|4098.9|4097.1|4121.1|4119.3|4097.7|4095.9|0
1593092400000|2020-06-25 13:40:00|4099.1|4097.3|4079.9|4078.1|4099.2|4097.4|4071.8|4070|0
1593092700000|2020-06-25 13:45:00|4080.1|4078.3|4069.7|4067.9|4087|4085.2|4069.2|4067.4|0
1593093000000|2020-06-25 13:50:00|4069.8|4068|4091.5|4089.7|4095.3|4093.5|4069.8|4068|0
1593093300000|2020-06-25 13:55:00|4090.8|4089|4096.3|4094.5|4096.8|4095|4085|4083.2|0
1593093600000|2020-06-25 14:00:00|4096.1|4094.3|4100.4|4098.6|4102.9|4101.1|4091.6|4089.8|0
1593093900000|2020-06-25 14:05:00|4100.3|4098.5|4088.3|4086.5|4100.3|4098.5|4083.1|4081.3|0
1593094200000|2020-06-25 14:10:00|4088.5|4086.7|4102.7|4100.9|4103.7|4101.9|4087|4085.2|0
1593094500000|2020-06-25 14:15:00|4102.4|4100.6|4105.2|4103.4|4107.7|4105.9|4099.3|4097.5|0
1593094800000|2020-06-25 14:20:00|4105.3|4103.5|4120.7|4118.9|4122.9|4121.1|4105.3|4103.5|0
1593095100000|2020-06-25 14:25:00|4120.6|4118.8|4119.7|4117.9|4125.9|4124.1|4115.9|4114.1|0
1593095400000|2020-06-25 14:30:00|4119.6|4117.8|4112.6|4110.8|4123.5|4121.7|4111.6|4109.8|0
1593095700000|2020-06-25 14:35:00|4112.7|4110.9|4120.6|4118.8|4123.3|4121.5|4112.7|4110.9|0
1593096000000|2020-06-25 14:40:00|4120.8|4119|4116.7|4114.9|4126.3|4124.5|4113.3|4111.5|0
1593096300000|2020-06-25 14:45:00|4116.5|4114.7|4107.7|4105.9|4120.8|4119|4105|4103.2|0
1593096600000|2020-06-25 14:50:00|4107.2|4105.4|4105.3|4103.5|4112.8|4111|4103.2|4101.4|0
1593096900000|2020-06-25 14:55:00|4105.2|4103.4|4113.6|4111.8|4115.8|4114|4104.9|4103.1|0
1593097200000|2020-06-25 15:00:00|4113.2|4111.4|4108.2|4106.4|4113.2|4111.4|4101.2|4099.4|0
1593097500000|2020-06-25 15:05:00|4107.9|4106.1|4099.6|4097.8|4107.9|4106.1|4095.3|4093.5|0
1593097800000|2020-06-25 15:10:00|4099|4097.2|4109.7|4107.9|4110.6|4108.8|4092.9|4091.1|0
1593098100000|2020-06-25 15:15:00|4109.6|4107.8|4116.3|4114.5|4117.2|4115.4|4106.5|4104.7|0
1593098400000|2020-06-25 15:20:00|4116.2|4114.4|4113.8|4112|4118.1|4116.3|4111.1|4109.3|0
1593098700000|2020-06-25 15:25:00|4114.6|4112.8|4113.1|4111.3|4116.2|4114.4|4110.1|4108.3|0
1593099000000|2020-06-25 15:30:00|4113.2|4111.4|4102|4100.2|4115.3|4113.5|4100.7|4098.9|0
1593099300000|2020-06-25 15:35:00|4101.8|4100|4108.2|4106.4|4109.1|4107.3|4098.9|4097.1|0
1593099600000|2020-06-25 15:40:00|4108.3|4106.5|4110.7|4108.9|4111|4109.2|4100.9|4099.1|0
1593099900000|2020-06-25 15:45:00|4110.6|4108.8|4114.9|4113.1|4115.1|4113.3|4108|4106.2|0
1593100200000|2020-06-25 15:50:00|4115.1|4113.3|4115.1|4113.3|4116.6|4114.8|4111.2|4109.4|0
1593100500000|2020-06-25 15:55:00|4114.9|4113.1|4121|4119.2|4121|4119.2|4114.9|4113.1|0
1593100800000|2020-06-25 16:00:00|4121.1|4119.3|4130.2|4128.4|4131.3|4129.5|4121.1|4119.3|0
1593101100000|2020-06-25 16:05:00|4130.1|4128.3|4126.8|4125|4133|4131.2|4125.2|4123.4|0
1593101400000|2020-06-25 16:10:00|4126.7|4124.9|4127.4|4125.6|4131.5|4129.7|4125|4123.2|0
1593101700000|2020-06-25 16:15:00|4129.5|4127.7|4134.5|4132.7|4134.7|4132.9|4129.4|4127.6|0
1593102000000|2020-06-25 16:20:00|4134.6|4132.8|4134.2|4132.4|4138.4|4136.6|4132.7|4130.9|0
1593102300000|2020-06-25 16:25:00|4134.3|4132.5|4127|4125.2|4134.5|4132.7|4127|4125.2|0
1593102600000|2020-06-25 16:30:00|4127.7|4125.9|4126.4|4124.6|4132.1|4130.3|4123.1|4121.3|0
1593102900000|2020-06-25 16:35:00|4126.2|4124.4|4125.6|4123.8|4128.7|4126.9|4121.9|4120.1|0
1593103200000|2020-06-25 16:40:00|4125.3|4123.5|4129.6|4127.8|4132.9|4131.1|4124.4|4122.6|0
1593103500000|2020-06-25 16:45:00|4129.7|4127.9|4125.8|4124|4131.8|4130|4125.8|4124|0
1593103800000|2020-06-25 16:50:00|4125.9|4124.1|4126.1|4124.3|4128.1|4126.3|4124.3|4122.5|0
1593104100000|2020-06-25 16:55:00|4126|4124.2|4123.7|4121.9|4127.4|4125.6|4121.1|4119.3|0
1593104400000|2020-06-25 17:00:00|4123.6|4121.8|4118|4116.2|4123.7|4121.9|4115|4113.2|0
1593104700000|2020-06-25 17:05:00|4117.9|4116.1|4115.4|4113.6|4119.5|4117.7|4114.7|4112.9|0
1593105000000|2020-06-25 17:10:00|4115.5|4113.7|4118.2|4116.4|4120|4118.2|4113.1|4111.3|0
1593105300000|2020-06-25 17:15:00|4118.1|4116.3|4123.3|4121.5|4123.4|4121.6|4116.8|4115|0
1593105600000|2020-06-25 17:20:00|4123.7|4121.9|4121.4|4119.6|4125.6|4123.8|4120.2|4118.4|0
1593105900000|2020-06-25 17:25:00|4121.6|4119.8|4119.3|4117.5|4122.2|4120.4|4119.3|4117.5|0
1593106200000|2020-06-25 17:30:00|4118.5|4116.7|4117.8|4116|4120.1|4118.3|4114.2|4112.4|0
1593106500000|2020-06-25 17:35:00|4118.2|4116.4|4125.6|4123.8|4127.2|4125.4|4117.1|4115.3|0
1593106800000|2020-06-25 17:40:00|4126|4124.2|4124.2|4122.4|4126.7|4124.9|4123.2|4121.4|0
1593107100000|2020-06-25 17:45:00|4124.3|4122.5|4128.4|4126.6|4129.4|4127.6|4124.3|4122.5|0
1593107400000|2020-06-25 17:50:00|4128.6|4126.8|4127|4125.2|4129.3|4127.5|4125.9|4124.1|0
1593107700000|2020-06-25 17:55:00|4126.9|4125.1|4123.5|4121.7|4127.4|4125.6|4121|4119.2|0
1593108000000|2020-06-25 18:00:00|4123.7|4121.9|4122.4|4120.6|4124.7|4122.9|4117.3|4115.5|0
1593108300000|2020-06-25 18:05:00|4122.5|4120.7|4121.9|4120.1|4125.4|4123.6|4121.8|4120|0
1593108600000|2020-06-25 18:10:00|4121.4|4119.6|4121.3|4119.5|4124.5|4122.7|4120.5|4118.7|0
1593108900000|2020-06-25 18:15:00|4121.7|4119.9|4123.2|4121.4|4125.3|4123.5|4120.3|4118.5|0
1593109200000|2020-06-25 18:20:00|4123|4121.2|4114|4112.2|4123|4121.2|4112.5|4110.7|0
1593109500000|2020-06-25 18:25:00|4113.9|4112.1|4115.7|4113.9|4116|4114.2|4112.8|4111|0
1593109800000|2020-06-25 18:30:00|4115.6|4113.8|4108|4106.2|4115.6|4113.8|4106.8|4105|0
1593110100000|2020-06-25 18:35:00|4107.8|4106|4111|4109.2|4111|4109.2|4106|4104.2|0
1593110400000|2020-06-25 18:40:00|4110.8|4109|4113.2|4111.4|4115.5|4113.7|4109.9|4108.1|0
1593110700000|2020-06-25 18:45:00|4113.4|4111.6|4111.5|4109.7|4114|4112.2|4109.9|4108.1|0
1593111000000|2020-06-25 18:50:00|4111.7|4109.9|4115.6|4113.8|4117.3|4115.5|4111|4109.2|0
1593111300000|2020-06-25 18:55:00|4115.5|4113.7|4117.4|4115.6|4119.7|4117.9|4113.7|4111.9|0
1593111600000|2020-06-25 19:00:00|4116.7|4114.9|4124.8|4123|4124.8|4123|4114|4112.2|0
1593111900000|2020-06-25 19:05:00|4124.7|4122.9|4130.4|4128.6|4132.6|4130.8|4124.7|4122.9|0
1593112200000|2020-06-25 19:10:00|4130.6|4128.8|4131.4|4129.6|4132.6|4130.8|4127.3|4125.5|0
1593112500000|2020-06-25 19:15:00|4131.1|4129.3|4132.6|4130.8|4135.7|4133.9|4130.7|4128.9|0
1593112800000|2020-06-25 19:20:00|4132.5|4130.7|4136.9|4135.1|4138.1|4136.3|4131.5|4129.7|0
1593113100000|2020-06-25 19:25:00|4136.7|4134.9|4139.9|4138.1|4142.5|4140.7|4135.9|4134.1|0
1593113400000|2020-06-25 19:30:00|4139.7|4137.9|4144.2|4142.4|4147.2|4145.4|4135.3|4133.5|0
1593113700000|2020-06-25 19:35:00|4144.1|4142.3|4140|4138.2|4144.8|4143|4138.5|4136.7|0
1593114000000|2020-06-25 19:40:00|4140.6|4138.8|4143.6|4141.8|4143.9|4142.1|4139.2|4137.4|0
1593114300000|2020-06-25 19:45:00|4143.5|4141.7|4142|4140.2|4145.9|4144.1|4139.8|4138|0
1593114600000|2020-06-25 19:50:00|4142.6|4140.8|4152.9|4151.1|4152.9|4151.1|4140.7|4138.9|0
1593114900000|2020-06-25 19:55:00|4152.5|4150.7|4151.1|4149.3|4153.9|4152.1|4147.8|4146|0
1593115200000|2020-06-25 20:00:00|4150.9|4149.1|4152.6|4149.6|4154.3|4151.3|4148.6|4145.6|0
1593115500000|2020-06-25 20:05:00|4152.7|4149.7|4154.3|4151.3|4155|4152|4152.5|4149.5|0
1593115800000|2020-06-25 20:10:00|4154.2|4151.2|4153.1|4150.1|4154.2|4151.2|4152.8|4149.8|0
1593116100000|2020-06-25 20:15:00|4153|4150|4149.2|4146.2|4153|4150|4149.2|4146.2|0
1593116400000|2020-06-25 20:20:00|4149.3|4146.3|4149.5|4146.5|4150.1|4147.1|4149.1|4146.1|0
1593116700000|2020-06-25 20:25:00|4149.6|4146.6|4150.9|4147.9|4151.1|4148.1|4149.5|4146.5|0
1593117000000|2020-06-25 20:30:00|4150.8|4147.8|4145.9|4142.9|4151.1|4148.1|4145.6|4142.6|0
1593117300000|2020-06-25 20:35:00|4146.2|4143.2|4147.2|4144.2|4148.2|4145.2|4145.9|4142.9|0
1593117600000|2020-06-25 20:40:00|4147.4|4144.4|4148.5|4145.5|4149|4146|4147.1|4144.1|0
1593117900000|2020-06-25 20:45:00|4148.7|4145.7|4148.8|4145.8|4149.1|4146.1|4147.7|4144.7|0
1593118200000|2020-06-25 20:50:00|4149.5|4146.5|4147.4|4144.4|4149.5|4146.5|4147.4|4144.4|0
1593118500000|2020-06-25 20:55:00|4147.6|4144.6|4148.1|4145.1|4148.3|4145.3|4147.2|4144.2|0
1593118800000|2020-06-25 21:00:00|4148.3|4145.3|4147.5|4144.5|4149.4|4146.4|4146.6|4143.6|0
1593119100000|2020-06-25 21:05:00|4147.8|4144.8|4149.1|4146.1|4149.1|4146.1|4147.7|4144.7|0
1593119400000|2020-06-25 21:10:00|4148.8|4145.8|4149.1|4146.1|4149.1|4146.1|4148.8|4145.8|0
1593119700000|2020-06-25 21:15:00|4148.7|4145.7|4149|4146|4149.4|4146.4|4148.7|4145.7|0
1593120000000|2020-06-25 21:20:00|4147.9|4144.9|4143|4140|4148.8|4145.8|4141.9|4138.9|0
1593120300000|2020-06-25 21:25:00|4142.9|4139.9|4143.2|4140.2|4145.2|4142.2|4142|4139|0
1593120600000|2020-06-25 21:30:00|4143.1|4140.1|4143.6|4140.6|4143.7|4140.7|4142.1|4139.1|0
1593120900000|2020-06-25 21:35:00|4143.7|4140.7|4142.6|4139.6|4143.8|4140.8|4142.3|4139.3|0
1593121200000|2020-06-25 21:40:00|4142.8|4139.8|4142.4|4139.4|4143|4140|4141.9|4138.9|0
1593121500000|2020-06-25 21:45:00|4142.7|4139.7|4143.8|4140.8|4143.9|4140.9|4142.2|4139.2|0
1593121800000|2020-06-25 21:50:00|4143.9|4140.9|4144.7|4141.7|4144.9|4141.9|4143.4|4140.4|0
1593122100000|2020-06-25 21:55:00|4144.6|4141.6|4146.4|4143.4|4146.9|4143.9|4144.5|4141.5|0
1593122400000|2020-06-25 22:00:00|4146.3|4143.3|4147.4|4144.4|4147.5|4144.5|4146.3|4143.3|0
1593122700000|2020-06-25 22:05:00|4147.9|4144.9|4148.3|4145.3|4148.5|4145.5|4147.5|4144.5|0
1593123000000|2020-06-25 22:10:00|4148.4|4145.4|4148.6|4145.6|4149.1|4146.1|4148.3|4145.3|0
1593123300000|2020-06-25 22:15:00|4148.7|4145.7|4149.1|4146.1|4149.3|4146.3|4148.3|4145.3|0
1593123600000|2020-06-25 22:20:00|4149.2|4146.2|4149.4|4146.4|4149.5|4146.5|4149|4146|0
1593123900000|2020-06-25 22:25:00|4149.5|4146.5|4150|4147|4150.1|4147.1|4149.1|4146.1|0
1593124200000|2020-06-25 22:30:00|4149.9|4146.9|4149.7|4146.7|4150.1|4147.1|4149.3|4146.3|0
1593124500000|2020-06-25 22:35:00|4149.6|4146.6|4148.9|4145.9|4149.7|4146.7|4148.8|4145.8|0
1593124800000|2020-06-25 22:40:00|4148.8|4145.8|4148.9|4145.9|4148.9|4145.9|4148.1|4145.1|0
1593125100000|2020-06-25 22:45:00|4148.8|4145.8|4148.3|4145.3|4149.1|4146.1|4148.2|4145.2|0
1593125400000|2020-06-25 22:50:00|4148.4|4145.4|4150|4147|4150.1|4147.1|4148.4|4145.4|0
1593125700000|2020-06-25 22:55:00|4150.2|4147.2|4150.8|4147.8|4151.3|4148.3|4150|4147|0
1593126000000|2020-06-25 23:00:00|4150.6|4147.6|4151.5|4148.5|4151.5|4148.5|4150.6|4147.6|0
1593126300000|2020-06-25 23:05:00|4151.6|4148.6|4150.6|4147.6|4151.6|4148.6|4150.6|4147.6|0
1593126600000|2020-06-25 23:10:00|4150.5|4147.5|4150.7|4147.7|4151|4148|4150.5|4147.5|0
1593126900000|2020-06-25 23:15:00|4150.8|4147.8|4151.7|4148.7|4151.9|4148.9|4150.6|4147.6|0
1593127200000|2020-06-25 23:20:00|4151.9|4148.9|4153.1|4150.1|4153.1|4150.1|4151.7|4148.7|0
1593127500000|2020-06-25 23:25:00|4153.2|4150.2|4154.8|4151.8|4154.8|4151.8|4153.1|4150.1|0
1593127800000|2020-06-25 23:30:00|4154.9|4151.9|4154.9|4151.9|4155|4152|4154.2|4151.2|0
1593128100000|2020-06-25 23:35:00|4155.1|4152.1|4155.8|4152.8|4155.9|4152.9|4154.8|4151.8|0
1593128400000|2020-06-25 23:40:00|4155.7|4152.7|4155.9|4152.9|4155.9|4152.9|4155.3|4152.3|0
1593128700000|2020-06-25 23:45:00|4155.8|4152.8|4156.6|4153.6|4156.9|4153.9|4155.5|4152.5|0
1593129000000|2020-06-25 23:50:00|4156.8|4153.8|4157.1|4154.1|4157.4|4154.4|4155.7|4152.7|0
1593129300000|2020-06-25 23:55:00|4157|4154|4158.6|4153.6|4158.6|4154.7|4156.7|4153.2|0
1593129600000|2020-06-26 00:00:00|4158.8|4153.8|4155.7|4150.7|4160.3|4155.3|4154.8|4149.8|0
1593129900000|2020-06-26 00:05:00|4155.8|4150.8|4155.7|4150.7|4157.8|4152.8|4154.8|4149.8|0
1593130200000|2020-06-26 00:10:00|4156.1|4151.1|4151.4|4146.4|4158.4|4153.4|4148.5|4143.5|0
1593130500000|2020-06-26 00:15:00|4151.3|4146.3|4153.3|4148.3|4154.8|4149.8|4149.6|4144.6|0
1593130800000|2020-06-26 00:20:00|4153.2|4148.2|4155.1|4150.1|4156.4|4151.4|4152.4|4147.4|0
1593131100000|2020-06-26 00:25:00|4155.2|4150.2|4153.6|4148.6|4155.8|4150.8|4152.4|4147.4|0
1593131400000|2020-06-26 00:30:00|4153.7|4148.7|4153.4|4148.4|4153.9|4148.9|4149.6|4144.6|0
1593131700000|2020-06-26 00:35:00|4153.2|4148.2|4147.9|4142.9|4153.2|4148.2|4145.8|4140.8|0
1593132000000|2020-06-26 00:40:00|4148|4143|4152.1|4147.1|4152.9|4147.9|4147.8|4142.8|0
1593132300000|2020-06-26 00:45:00|4152|4147|4151.4|4146.4|4153.5|4148.5|4149.2|4144.2|0
1593132600000|2020-06-26 00:50:00|4151.3|4146.3|4152.7|4147.7|4154|4149|4150.5|4145.5|0
1593132900000|2020-06-26 00:55:00|4152.5|4147.5|4157.2|4152.2|4157.4|4152.4|4152.5|4147.5|0
1593133200000|2020-06-26 01:00:00|4157.4|4152.4|4155.7|4150.7|4158.7|4153.7|4155.2|4150.2|0
1593133500000|2020-06-26 01:05:00|4155.8|4150.8|4155.8|4150.8|4158.9|4153.9|4154.7|4149.7|0
1593133800000|2020-06-26 01:10:00|4156.6|4151.6|4158.8|4153.8|4159.4|4154.4|4156.4|4151.4|0
1593134100000|2020-06-26 01:15:00|4158.7|4153.7|4157.9|4152.9|4160.4|4155.4|4156.7|4151.7|0
1593134400000|2020-06-26 01:20:00|4158|4153|4157.8|4152.8|4159.5|4154.5|4157.4|4152.4|0
1593134700000|2020-06-26 01:25:00|4157.9|4152.9|4156.5|4151.5|4158.3|4153.3|4155.1|4150.1|0
1593135000000|2020-06-26 01:30:00|4156.4|4151.4|4155.8|4150.8|4157.1|4152.1|4153.3|4148.3|0
1593135300000|2020-06-26 01:35:00|4155.6|4150.6|4155.7|4150.7|4156.6|4151.6|4153.9|4148.9|0
1593135600000|2020-06-26 01:40:00|4155.6|4150.6|4156|4151|4156.6|4151.6|4153|4148|0
1593135900000|2020-06-26 01:45:00|4156.1|4151.1|4158.9|4153.9|4159.7|4154.7|4155.4|4150.4|0
1593136200000|2020-06-26 01:50:00|4159|4154|4159.8|4154.8|4161|4156|4158.4|4153.4|0
1593136500000|2020-06-26 01:55:00|4159.9|4154.9|4159.3|4154.3|4161.2|4156.2|4158.9|4153.9|0
1593136800000|2020-06-26 02:00:00|4159.2|4154.2|4158.1|4153.1|4160.5|4155.5|4157.8|4152.8|0
1593137100000|2020-06-26 02:05:00|4157.9|4152.9|4158.3|4153.3|4159.5|4154.5|4157.7|4152.7|0
1593137400000|2020-06-26 02:10:00|4158.6|4153.6|4156.4|4151.4|4159.1|4154.1|4155.7|4150.7|0
1593137700000|2020-06-26 02:15:00|4156.1|4151.1|4151.3|4146.3|4156.7|4151.7|4150.8|4145.8|0
1593138000000|2020-06-26 02:20:00|4151.2|4146.2|4152.2|4147.2|4153.1|4148.1|4151|4146|0
1593138300000|2020-06-26 02:25:00|4152.1|4147.1|4152.1|4147.1|4153.1|4148.1|4151.5|4146.5|0
1593138600000|2020-06-26 02:30:00|4152|4147|4153.1|4148.1|4154|4149|4151.4|4146.4|0
1593138900000|2020-06-26 02:35:00|4152.9|4147.9|4152.9|4147.9|4153.1|4148.1|4151.5|4146.5|0
1593139200000|2020-06-26 02:40:00|4153.3|4148.3|4152.3|4147.3|4154.7|4149.7|4151.9|4146.9|0
1593139500000|2020-06-26 02:45:00|4152.2|4147.2|4153.9|4148.9|4154.6|4149.6|4152.2|4147.2|0
1593139800000|2020-06-26 02:50:00|4153.8|4148.8|4154.4|4149.4|4155.6|4150.6|4152.9|4147.9|0
1593140100000|2020-06-26 02:55:00|4154.3|4149.3|4151.9|4146.9|4154.3|4149.3|4151.6|4146.6|0
1593140400000|2020-06-26 03:00:00|4151.8|4146.8|4153.3|4148.3|4153.4|4148.4|4151.4|4146.4|0
1593140700000|2020-06-26 03:05:00|4153.4|4148.4|4151.9|4146.9|4154.4|4149.4|4151.9|4146.9|0
1593141000000|2020-06-26 03:10:00|4152|4147|4149.4|4144.4|4152.5|4147.5|4148.8|4143.8|0
1593141300000|2020-06-26 03:15:00|4149.6|4144.6|4150.8|4145.8|4151.6|4146.6|4149.4|4144.4|0
1593141600000|2020-06-26 03:20:00|4150.7|4145.7|4152.9|4147.9|4153.7|4148.7|4150.4|4145.4|0
1593141900000|2020-06-26 03:25:00|4152.8|4147.8|4152.9|4147.9|4153.7|4148.7|4152|4147|0
1593142200000|2020-06-26 03:30:00|4153|4148|4155.5|4150.5|4155.8|4150.8|4151.2|4146.2|0
1593142500000|2020-06-26 03:35:00|4155.6|4150.6|4153.7|4148.7|4155.6|4150.6|4153.7|4148.7|0
1593142800000|2020-06-26 03:40:00|4153.6|4148.6|4152.8|4147.8|4155|4150|4152.7|4147.7|0
1593143100000|2020-06-26 03:45:00|4152.7|4147.7|4153|4148|4153.4|4148.4|4152.6|4147.6|0
1593143400000|2020-06-26 03:50:00|4153.1|4148.1|4153.1|4148.1|4153.3|4148.3|4151.2|4146.2|0
1593143700000|2020-06-26 03:55:00|4153.2|4148.2|4153.3|4148.3|4154.2|4149.2|4152.7|4147.7|0
1593144000000|2020-06-26 04:00:00|4153.4|4148.4|4154.7|4149.7|4156.7|4151.7|4152.3|4147.3|0
1593144300000|2020-06-26 04:05:00|4154.8|4149.8|4156|4151|4156.3|4151.3|4154.2|4149.2|0
1593144600000|2020-06-26 04:10:00|4156.1|4151.1|4154.2|4149.2|4156.5|4151.5|4154.1|4149.1|0
1593144900000|2020-06-26 04:15:00|4154.3|4149.3|4157.4|4152.4|4157.7|4152.7|4154.2|4149.2|0
1593145200000|2020-06-26 04:20:00|4157.5|4152.5|4158.6|4153.6|4159.2|4154.2|4157|4152|0
1593145500000|2020-06-26 04:25:00|4158.5|4153.5|4159.2|4154.2|4161.1|4156.1|4158.4|4153.4|0
1593145800000|2020-06-26 04:30:00|4159.7|4154.7|4158.6|4153.6|4160.3|4155.3|4158.3|4153.3|0
1593146100000|2020-06-26 04:35:00|4158.7|4153.7|4157.3|4152.3|4159|4154|4157.2|4152.2|0
1593146400000|2020-06-26 04:40:00|4157.4|4152.4|4158.5|4153.5|4158.8|4153.8|4156.2|4151.2|0
1593146700000|2020-06-26 04:45:00|4158.6|4153.6|4155.3|4150.3|4159.1|4154.1|4155.2|4150.2|0
1593147000000|2020-06-26 04:50:00|4155.4|4150.4|4155.3|4150.3|4156.4|4151.4|4154.9|4149.9|0
1593147300000|2020-06-26 04:55:00|4155.4|4150.4|4154.6|4149.6|4156.3|4151.3|4152.6|4147.6|0
1593147600000|2020-06-26 05:00:00|4154.8|4149.8|4156.6|4151.6|4158|4153|4154.1|4149.1|0
1593147900000|2020-06-26 05:05:00|4156.7|4151.7|4154.3|4149.3|4156.9|4151.9|4154.1|4149.1|0
1593148200000|2020-06-26 05:10:00|4154.5|4149.5|4155.1|4150.1|4156.4|4151.4|4154|4149|0
1593148500000|2020-06-26 05:15:00|4155.3|4150.3|4153.4|4148.4|4155.3|4150.3|4152.7|4147.7|0
1593148800000|2020-06-26 05:20:00|4153.5|4148.5|4153.6|4148.6|4154.8|4149.8|4153.2|4148.2|0
1593149100000|2020-06-26 05:25:00|4153.7|4148.7|4155.2|4150.2|4155.6|4150.6|4153.7|4148.7|0
1593149400000|2020-06-26 05:30:00|4155.3|4150.3|4154.5|4149.5|4156.1|4151.1|4154.4|4149.4|0
1593149700000|2020-06-26 05:35:00|4154.4|4149.4|4154.2|4149.2|4154.4|4149.4|4151.8|4146.8|0
1593150000000|2020-06-26 05:40:00|4154.1|4149.1|4156|4151|4157.8|4152.8|4153.4|4148.4|0
1593150300000|2020-06-26 05:45:00|4155.8|4150.8|4156.8|4151.8|4157.5|4152.5|4154.7|4149.7|0
1593150600000|2020-06-26 05:50:00|4157.1|4152.1|4153.9|4148.9|4157.2|4152.2|4153.5|4148.5|0
1593150900000|2020-06-26 05:55:00|4153.8|4148.8|4153.9|4148.9|4154|4149|4152.2|4147.2|0
1593151200000|2020-06-26 06:00:00|4154|4149|4154|4149|4154.2|4149.2|4149.9|4144.9|0
1593151500000|2020-06-26 06:05:00|4153.8|4148.8|4153.1|4148.1|4154.8|4149.8|4152.5|4147.5|0
1593151800000|2020-06-26 06:10:00|4152.9|4147.9|4147.5|4142.5|4153.3|4148.3|4147.3|4142.3|0
1593152100000|2020-06-26 06:15:00|4147.4|4142.4|4149.4|4144.4|4150.2|4145.2|4146.8|4141.8|0
1593152400000|2020-06-26 06:20:00|4149.3|4144.3|4148.1|4143.1|4149.9|4144.9|4145.6|4140.6|0
1593152700000|2020-06-26 06:25:00|4147.8|4142.8|4145.4|4140.4|4148.1|4143.1|4143.9|4138.9|0
1593153000000|2020-06-26 06:30:00|4145.3|4140.3|4148.4|4143.4|4148.6|4143.6|4144.3|4139.3|0
1593153300000|2020-06-26 06:35:00|4148.3|4143.3|4147.6|4142.6|4148.5|4143.5|4147.2|4142.2|0
1593153600000|2020-06-26 06:40:00|4147.8|4142.8|4150.4|4145.4|4150.8|4145.8|4146.6|4141.6|0
1593153900000|2020-06-26 06:45:00|4150.3|4145.3|4149|4144|4150.8|4145.8|4148.9|4143.9|0
1593154200000|2020-06-26 06:50:00|4148.9|4143.9|4149.8|4144.8|4150.1|4145.1|4146.4|4141.4|0
1593154500000|2020-06-26 06:55:00|4149.7|4144.7|4146.5|4141.5|4149.7|4144.7|4145.8|4140.8|0
1593154800000|2020-06-26 07:00:00|4146.3|4141.3|4147.6|4142.6|4150.4|4145.4|4144.8|4139.8|0
1593155100000|2020-06-26 07:05:00|4147.8|4142.8|4147|4142|4149.4|4144.4|4146.3|4141.3|0
1593155400000|2020-06-26 07:10:00|4146.9|4141.9|4136.4|4131.4|4146.9|4141.9|4135.8|4130.8|0
1593155700000|2020-06-26 07:15:00|4136.2|4131.2|4135.1|4130.1|4137.9|4132.9|4134|4129|0
1593156000000|2020-06-26 07:20:00|4135|4130|4134.4|4129.4|4137.4|4132.4|4132|4127|0
1593156300000|2020-06-26 07:25:00|4134.5|4129.5|4137.7|4132.7|4138.1|4133.1|4133.5|4128.5|0
1593156600000|2020-06-26 07:30:00|4137.8|4132.8|4138.2|4133.2|4138.7|4133.7|4136.8|4131.8|0
1593156900000|2020-06-26 07:35:00|4138.4|4133.4|4137.6|4132.6|4139|4134|4137|4132|0
1593157200000|2020-06-26 07:40:00|4137.4|4132.4|4139.9|4134.9|4140.4|4135.4|4135.9|4130.9|0
1593157500000|2020-06-26 07:45:00|4140|4135|4142|4137|4142.7|4137.7|4139.4|4134.4|0
1593157800000|2020-06-26 07:50:00|4141.9|4136.9|4141.8|4136.8|4144.2|4139.2|4141.1|4136.1|0
1593158100000|2020-06-26 07:55:00|4142.1|4137.1|4141.7|4136.7|4143|4138|4141|4136|0
1593158400000|2020-06-26 08:00:00|4142|4137|4148.8|4145.8|4152.9|4149.9|4141.5|4136.5|0
1593158700000|2020-06-26 08:05:00|4148.6|4145.6|4136|4133|4148.6|4145.6|4135.5|4132.5|0
1593159000000|2020-06-26 08:10:00|4139.4|4136.4|4136.4|4133.4|4139.8|4136.8|4132.8|4129.8|0
1593159300000|2020-06-26 08:15:00|4136.2|4133.2|4138.3|4135.3|4140.9|4137.9|4135.9|4132.9|0
1593159600000|2020-06-26 08:20:00|4138.4|4135.4|4140.3|4137.3|4142.2|4139.2|4138.2|4135.2|0
1593159900000|2020-06-26 08:25:00|4140.2|4137.2|4141.5|4138.5|4141.5|4138.5|4139.5|4136.5|0
1593160200000|2020-06-26 08:30:00|4141.1|4138.1|4142.1|4139.1|4142.6|4139.6|4140.2|4137.2|0
1593160500000|2020-06-26 08:35:00|4142|4139|4139.7|4136.7|4144.2|4141.2|4139.7|4136.7|0
1593160800000|2020-06-26 08:40:00|4139.5|4136.5|4142.8|4139.8|4142.8|4139.8|4138.4|4135.4|0
1593161100000|2020-06-26 08:45:00|4142.5|4139.5|4143.6|4140.6|4143.8|4140.8|4142.5|4139.5|0
1593161400000|2020-06-26 08:50:00|4143.7|4140.7|4145.1|4142.1|4145.7|4142.7|4143.4|4140.4|0
1593161700000|2020-06-26 08:55:00|4145.3|4142.3|4145.9|4142.9|4146.5|4143.5|4144.8|4141.8|0
1593162000000|2020-06-26 09:00:00|4146|4143|4146.6|4143.6|4147.5|4144.5|4145.8|4142.8|0
1593162300000|2020-06-26 09:05:00|4146.7|4143.7|4146|4143|4146.7|4143.7|4144.8|4141.8|0
1593162600000|2020-06-26 09:10:00|4146.1|4143.1|4145.9|4142.9|4146.4|4143.4|4145.5|4142.5|0
1593162900000|2020-06-26 09:15:00|4146|4143|4146.1|4143.1|4146.4|4143.4|4145.9|4142.9|0
1593163200000|2020-06-26 09:20:00|4146.2|4143.2|4146.7|4143.7|4148.2|4145.2|4144.5|4141.5|0
1593163500000|2020-06-26 09:25:00|4146.5|4143.5|4146.4|4143.4|4148|4145|4145.1|4142.1|0
1593163800000|2020-06-26 09:30:00|4145.3|4142.3|4147.3|4144.3|4149.4|4146.4|4145.2|4142.2|0
1593164100000|2020-06-26 09:35:00|4148|4145|4150|4147|4150.6|4147.6|4147.9|4144.9|0
1593164400000|2020-06-26 09:40:00|4149.9|4146.9|4150.8|4147.8|4151.2|4148.2|4149.9|4146.9|0
1593164700000|2020-06-26 09:45:00|4150.6|4147.6|4151.6|4148.6|4151.9|4148.9|4150|4147|0
1593165000000|2020-06-26 09:50:00|4151.8|4148.8|4150.4|4147.4|4153.5|4150.5|4147.8|4144.8|0
1593165300000|2020-06-26 09:55:00|4150.3|4147.3|4148.7|4145.7|4150.9|4147.9|4148.6|4145.6|0
1593165600000|2020-06-26 10:00:00|4150.2|4147.2|4152.9|4149.9|4153.1|4150.1|4148.7|4145.7|0
1593165900000|2020-06-26 10:05:00|4152.8|4149.8|4152.3|4149.3|4155.2|4152.2|4151.1|4148.1|0
1593166200000|2020-06-26 10:10:00|4152.2|4149.2|4153.7|4150.7|4153.7|4150.7|4152.2|4149.2|0
1593166500000|2020-06-26 10:15:00|4153.9|4150.9|4155.5|4152.5|4155.5|4152.5|4153.8|4150.8|0
1593166800000|2020-06-26 10:20:00|4156.5|4153.5|4155.8|4152.8|4156.5|4153.5|4154.7|4151.7|0
1593167100000|2020-06-26 10:25:00|4156.5|4153.5|4154.9|4151.9|4157.2|4154.2|4154.7|4151.7|0
1593167400000|2020-06-26 10:30:00|4156.2|4153.2|4156.2|4153.2|4156.3|4153.3|4154.8|4151.8|0
1593167700000|2020-06-26 10:35:00|4156.1|4153.1|4156.5|4153.5|4156.8|4153.8|4155.1|4152.1|0
1593168000000|2020-06-26 10:40:00|4156.1|4153.1|4158.5|4155.5|4158.6|4155.6|4156.1|4153.1|0
1593168300000|2020-06-26 10:45:00|4157.6|4154.6|4157.6|4154.6|4158|4155|4157.3|4154.3|0
1593168600000|2020-06-26 10:50:00|4157.7|4154.7|4156.6|4153.6|4158.2|4155.2|4154.6|4151.6|0
1593168900000|2020-06-26 10:55:00|4156.7|4153.7|4154.7|4151.7|4157|4154|4154.5|4151.5|0
1593169200000|2020-06-26 11:00:00|4157.1|4154.1|4161.1|4158.1|4161.6|4158.6|4157|4154|0
1593169500000|2020-06-26 11:05:00|4161.6|4158.6|4162.9|4159.9|4163.6|4160.6|4160.9|4157.9|0
1593169800000|2020-06-26 11:10:00|4162.5|4159.5|4161.1|4158.1|4163.8|4160.8|4160.1|4157.1|0
1593170100000|2020-06-26 11:15:00|4160.9|4157.9|4160.3|4157.3|4161.4|4158.4|4159.9|4156.9|0
1593170400000|2020-06-26 11:20:00|4160.2|4157.2|4159.7|4156.7|4160.5|4157.5|4158.7|4155.7|0
1593170700000|2020-06-26 11:25:00|4159.6|4156.6|4159.1|4156.1|4159.9|4156.9|4158.8|4155.8|0
1593171000000|2020-06-26 11:30:00|4158.8|4155.8|4156.5|4153.5|4159.2|4156.2|4156.4|4153.4|0
1593171300000|2020-06-26 11:35:00|4156.6|4153.6|4157.5|4154.5|4157.6|4154.6|4156.5|4153.5|0
1593171600000|2020-06-26 11:40:00|4157.4|4154.4|4160.4|4157.4|4160.6|4157.6|4156.9|4153.9|0
1593171900000|2020-06-26 11:45:00|4160.3|4157.3|4158.2|4155.2|4160.5|4157.5|4158|4155|0
1593172200000|2020-06-26 11:50:00|4158.3|4155.3|4157.9|4154.9|4158.4|4155.4|4157.3|4154.3|0
1593172500000|2020-06-26 11:55:00|4157.8|4154.8|4156.5|4153.5|4157.8|4154.8|4156.1|4153.1|0
1593172800000|2020-06-26 12:00:00|4156.4|4153.4|4157.7|4154.7|4158.1|4155.1|4156.4|4153.4|0
1593173100000|2020-06-26 12:05:00|4157.8|4154.8|4156.2|4153.2|4158.1|4155.1|4156.1|4153.1|0
1593173400000|2020-06-26 12:10:00|4156.3|4153.3|4153.1|4150.1|4156.3|4153.3|4152.9|4149.9|0
1593173700000|2020-06-26 12:15:00|4152.9|4149.9|4154.5|4151.5|4154.8|4151.8|4152|4149|0
1593174000000|2020-06-26 12:20:00|4154.4|4151.4|4155|4152|4155.5|4152.5|4153.9|4150.9|0
1593174300000|2020-06-26 12:25:00|4155.1|4152.1|4156|4153|4156.5|4153.5|4155.1|4152.1|0
1593174600000|2020-06-26 12:30:00|4156.1|4153.1|4157.2|4154.2|4157.8|4154.8|4155.5|4152.5|0
1593174900000|2020-06-26 12:35:00|4157.1|4154.1|4155.4|4152.4|4157.1|4154.1|4154.7|4151.7|0
1593175200000|2020-06-26 12:40:00|4155.3|4152.3|4155.2|4152.2|4155.4|4152.4|4154.2|4151.2|0
1593175500000|2020-06-26 12:45:00|4155.1|4152.1|4154.3|4151.3|4155.8|4152.8|4154.1|4151.1|0
1593175800000|2020-06-26 12:50:00|4154.6|4151.6|4151.4|4148.4|4154.6|4151.6|4151.4|4148.4|0
1593176100000|2020-06-26 12:55:00|4151.3|4148.3|4146.9|4143.9|4151.4|4148.4|4146.5|4143.5|0
1593176400000|2020-06-26 13:00:00|4147|4144|4148.7|4145.7|4148.8|4145.8|4146.6|4143.6|0
1593176700000|2020-06-26 13:05:00|4148.8|4145.8|4148.4|4145.4|4149.9|4146.9|4148.3|4145.3|0
1593177000000|2020-06-26 13:10:00|4148.2|4145.2|4146.8|4143.8|4148.3|4145.3|4146.6|4143.6|0
1593177300000|2020-06-26 13:15:00|4146.7|4143.7|4147.5|4144.5|4148|4145|4146.4|4143.4|0
1593177600000|2020-06-26 13:20:00|4147.3|4144.3|4150.1|4147.1|4150.3|4147.3|4146.6|4143.6|0
1593177900000|2020-06-26 13:25:00|4149.9|4146.9|4148.1|4145.1|4150.8|4147.8|4147.1|4144.1|0
1593178200000|2020-06-26 13:30:00|4147.5|4144.5|4134.2|4132.4|4149.2|4147.4|4119.4|4117.6|0
1593178500000|2020-06-26 13:35:00|4134.4|4132.6|4114.9|4113.1|4137.9|4136.1|4112.8|4111|0
1593178800000|2020-06-26 13:40:00|4115|4113.2|4100.3|4098.5|4115|4113.2|4098|4096.2|0
1593179100000|2020-06-26 13:45:00|4099.8|4098|4097.3|4095.5|4104|4102.2|4093.9|4092.1|0
1593179400000|2020-06-26 13:50:00|4097.7|4095.9|4099.7|4097.9|4099.9|4098.1|4089.7|4087.9|0
1593179700000|2020-06-26 13:55:00|4100.1|4098.3|4098.7|4096.9|4100.5|4098.7|4091.8|4090|0
1593180000000|2020-06-26 14:00:00|4098.9|4097.1|4079.3|4077.5|4098.9|4097.1|4077.3|4075.5|0
1593180300000|2020-06-26 14:05:00|4079.2|4077.4|4081.2|4079.4|4083.6|4081.8|4078.4|4076.6|0
1593180600000|2020-06-26 14:10:00|4081.4|4079.6|4070.5|4068.7|4082.1|4080.3|4064.5|4062.7|0
1593180900000|2020-06-26 14:15:00|4070.4|4068.6|4053.2|4051.4|4070.4|4068.6|4050.7|4048.9|0
1593181200000|2020-06-26 14:20:00|4054.5|4052.7|4051.6|4049.8|4055.4|4053.6|4039.3|4037.5|0
1593181500000|2020-06-26 14:25:00|4051.8|4050|4052.7|4050.9|4056|4054.2|4045.5|4043.7|0
1593181800000|2020-06-26 14:30:00|4052.1|4050.3|4033.2|4031.4|4057.3|4055.5|4032.6|4030.8|0
1593182100000|2020-06-26 14:35:00|4033.4|4031.6|4026.8|4025|4036|4034.2|4023.9|4022.1|0
1593182400000|2020-06-26 14:40:00|4026.5|4024.7|4039.1|4037.3|4039.3|4037.5|4023|4021.2|0
1593182700000|2020-06-26 14:45:00|4039|4037.2|4025.8|4024|4044.8|4043|4025.2|4023.4|0
1593183000000|2020-06-26 14:50:00|4026.5|4024.7|4025.5|4023.7|4035|4033.2|4019.2|4017.4|0
1593183300000|2020-06-26 14:55:00|4025.6|4023.8|4028.5|4026.7|4033.1|4031.3|4016.7|4014.9|0
1593183600000|2020-06-26 15:00:00|4028.7|4026.9|4047.9|4046.1|4047.9|4046.1|4028.7|4026.9|0
1593183900000|2020-06-26 15:05:00|4047.8|4046|4051.9|4050.1|4056.4|4054.6|4045.4|4043.6|0
1593184200000|2020-06-26 15:10:00|4052.2|4050.4|4057|4055.2|4057.5|4055.7|4048|4046.2|0
1593184500000|2020-06-26 15:15:00|4056.3|4054.5|4047.2|4045.4|4056.3|4054.5|4045|4043.2|0
1593184800000|2020-06-26 15:20:00|4047.3|4045.5|4049.6|4047.8|4055.5|4053.7|4043.4|4041.6|0
1593185100000|2020-06-26 15:25:00|4049.4|4047.6|4050.3|4048.5|4054.7|4052.9|4045.6|4043.8|0
1593185400000|2020-06-26 15:30:00|4050.5|4048.7|4044.1|4042.3|4052|4050.2|4039.4|4037.6|0
1593185700000|2020-06-26 15:35:00|4044|4042.2|4055|4053.2|4055.2|4053.4|4043.2|4041.4|0
1593186000000|2020-06-26 15:40:00|4054.9|4053.1|4055.2|4053.4|4058.8|4057|4051.9|4050.1|0
1593186300000|2020-06-26 15:45:00|4055.3|4053.5|4065|4063.2|4065.4|4063.6|4053.6|4051.8|0
1593186600000|2020-06-26 15:50:00|4065.1|4063.3|4057.4|4055.6|4067|4065.2|4057|4055.2|0
1593186900000|2020-06-26 15:55:00|4057.3|4055.5|4058.9|4057.1|4065.5|4063.7|4056.5|4054.7|0
1593187200000|2020-06-26 16:00:00|4058.8|4057|4038.1|4036.3|4059.7|4057.9|4038.1|4036.3|0
1593187500000|2020-06-26 16:05:00|4037.7|4035.9|4029.5|4027.7|4039.6|4037.8|4029|4027.2|0
1593187800000|2020-06-26 16:10:00|4029.4|4027.6|4024.7|4022.9|4036.2|4034.4|4022|4020.2|0
1593188100000|2020-06-26 16:15:00|4024.5|4022.7|4008.5|4006.7|4025.4|4023.6|4008.5|4006.7|0
1593188400000|2020-06-26 16:20:00|4008.4|4006.6|4021.1|4019.3|4021.3|4019.5|4004.5|4002.7|0
1593188700000|2020-06-26 16:25:00|4020.4|4018.6|4019.2|4017.4|4025.2|4023.4|4018.2|4016.4|0
1593189000000|2020-06-26 16:30:00|4019.4|4017.6|4014.4|4012.6|4020.4|4018.6|4010.2|4008.4|0
1593189300000|2020-06-26 16:35:00|4014.5|4012.7|4020.5|4018.7|4020.6|4018.8|4011.5|4009.7|0
1593189600000|2020-06-26 16:40:00|4020.4|4018.6|4011.8|4010|4020.5|4018.7|4006.1|4004.3|0
1593189900000|2020-06-26 16:45:00|4011.6|4009.8|4012.8|4011|4015.2|4013.4|4002.7|4000.9|0
1593190200000|2020-06-26 16:50:00|4013|4011.2|4019.9|4018.1|4020|4018.2|4009.5|4007.7|0
1593190500000|2020-06-26 16:55:00|4020.1|4018.3|4020.9|4019.1|4021.6|4019.8|4014.9|4013.1|0
1593190800000|2020-06-26 17:00:00|4020.8|4019|4022.4|4020.6|4025.4|4023.6|4018.6|4016.8|0
1593191100000|2020-06-26 17:05:00|4022.1|4020.3|4026|4024.2|4030.9|4029.1|4022.1|4020.3|0
1593191400000|2020-06-26 17:10:00|4025.9|4024.1|4026.1|4024.3|4027.7|4025.9|4024|4022.2|0
1593191700000|2020-06-26 17:15:00|4026.2|4024.4|4027|4025.2|4029.9|4028.1|4023.3|4021.5|0
1593192000000|2020-06-26 17:20:00|4026.9|4025.1|4024.7|4022.9|4027.4|4025.6|4022|4020.2|0
1593192300000|2020-06-26 17:25:00|4024.2|4022.4|4024.5|4022.7|4027.6|4025.8|4021.6|4019.8|0
1593192600000|2020-06-26 17:30:00|4024.6|4022.8|4025.1|4023.3|4025.8|4024|4020.3|4018.5|0
1593192900000|2020-06-26 17:35:00|4025.4|4023.6|4029.2|4027.4|4029.4|4027.6|4015.4|4013.6|0
1593193200000|2020-06-26 17:40:00|4029|4027.2|4022.5|4020.7|4030.4|4028.6|4019|4017.2|0
1593193500000|2020-06-26 17:45:00|4022.6|4020.8|4019.6|4017.8|4025.3|4023.5|4017|4015.2|0
1593193800000|2020-06-26 17:50:00|4019.8|4018|4014.9|4013.1|4020.4|4018.6|4013.1|4011.3|0
1593194100000|2020-06-26 17:55:00|4014.8|4013|4013.6|4011.8|4014.8|4013|4009|4007.2|0
1593194400000|2020-06-26 18:00:00|4013.1|4011.3|4022|4020.2|4025|4023.2|4009.1|4007.3|0
1593194700000|2020-06-26 18:05:00|4021.9|4020.1|4019.5|4017.7|4024.7|4022.9|4017.3|4015.5|0
1593195000000|2020-06-26 18:10:00|4019.9|4018.1|4012|4010.2|4024|4022.2|4011.3|4009.5|0
1593195300000|2020-06-26 18:15:00|4012.1|4010.3|4012.7|4010.9|4015.7|4013.9|4009.1|4007.3|0
1593195600000|2020-06-26 18:20:00|4012.5|4010.7|4010.1|4008.3|4012.5|4010.7|4008.2|4006.4|0
1593195900000|2020-06-26 18:25:00|4010.2|4008.4|4007.2|4005.4|4010.9|4009.1|4002.5|4000.7|0
1593196200000|2020-06-26 18:30:00|4007.1|4005.3|4003.1|4001.3|4007.6|4005.8|4000.1|3998.3|0
1593196500000|2020-06-26 18:35:00|4003.2|4001.4|3994.3|3992.5|4003.2|4001.4|3991.4|3989.6|0
1593196800000|2020-06-26 18:40:00|3993.9|3992.1|3992.9|3991.1|3999.4|3997.6|3992.2|3990.4|0
1593197100000|2020-06-26 18:45:00|3992.7|3990.9|3994.9|3993.1|3996.5|3994.7|3990.6|3988.8|0
1593197400000|2020-06-26 18:50:00|3994|3992.2|4000.3|3998.5|4001.9|4000.1|3994|3992.2|0
1593197700000|2020-06-26 18:55:00|3999.9|3998.1|3997.9|3996.1|3999.9|3998.1|3993.4|3991.6|0
1593198000000|2020-06-26 19:00:00|3998|3996.2|3999.6|3997.8|4003.9|4002.1|3998|3996.2|0
1593198300000|2020-06-26 19:05:00|3999.9|3998.1|3994.7|3992.9|4001|3999.2|3990.7|3988.9|0
1593198600000|2020-06-26 19:10:00|3994.8|3993|3997|3995.2|3997.7|3995.9|3991.9|3990.1|0
1593198900000|2020-06-26 19:15:00|3996.6|3994.8|3996.6|3994.8|4001.7|3999.9|3996|3994.2|0
1593199200000|2020-06-26 19:20:00|3996.9|3995.1|3994.4|3992.6|4001.1|3999.3|3994.2|3992.4|0
1593199500000|2020-06-26 19:25:00|3994|3992.2|3997|3995.2|3997.4|3995.6|3989.7|3987.9|0
1593199800000|2020-06-26 19:30:00|3996.4|3994.6|3986.3|3984.5|3997.1|3995.3|3984.3|3982.5|0
1593200100000|2020-06-26 19:35:00|3986.1|3984.3|3978.6|3976.8|3987.2|3985.4|3976|3974.2|0
1593200400000|2020-06-26 19:40:00|3978.4|3976.6|3993.3|3991.5|3993.8|3992|3976.2|3974.4|0
1593200700000|2020-06-26 19:45:00|3993.2|3991.4|3985.9|3984.1|3998.6|3996.8|3985.9|3984.1|0
1593201000000|2020-06-26 19:50:00|3985.2|3983.4|3973.3|3971.5|3990.7|3988.9|3973.3|3971.5|0
1593201300000|2020-06-26 19:55:00|3973.4|3971.6|3978.6|3976.8|3981.7|3979.9|3973.4|3971.6|0
1593201600000|2020-06-26 20:00:00|3979.1|3977.3|3984.8|3981.8|3985.5|3982.5|3979.1|3976.3|0
1593201900000|2020-06-26 20:05:00|3984.7|3981.7|3984.3|3981.3|3987.3|3984.3|3984.2|3981.2|0
1593202200000|2020-06-26 20:10:00|3984.4|3981.4|3984.2|3981.2|3985.1|3982.1|3983.7|3980.7|0
1593202500000|2020-06-26 20:15:00|3984.3|3981.3|3983.7|3980.7|3984.6|3981.6|3983.4|3980.4|0
1593202800000|2020-06-26 20:20:00|3983.9|3980.9|3983|3980|3984|3981|3982.7|3979.7|0
1593203100000|2020-06-26 20:25:00|3983.1|3980.1|3982.9|3979.9|3983.3|3980.3|3982.7|3979.7|0
1593203400000|2020-06-26 20:30:00|3983.3|3980.3|3982.3|3979.3|3983.3|3980.3|3981.8|3978.8|0
1593203700000|2020-06-26 20:35:00|3982.2|3979.2|3981.6|3978.6|3983.1|3980.1|3981.5|3978.5|0
1593204000000|2020-06-26 20:40:00|3981.7|3978.7|3981.2|3978.2|3982|3979|3980.2|3977.2|0
1593204300000|2020-06-26 20:45:00|3981.1|3978.1|3981.5|3978.5|3981.6|3978.6|3980.7|3977.7|0
1593204600000|2020-06-26 20:50:00|3981.6|3978.6|3980.4|3977.4|3981.6|3978.6|3980.4|3977.4|0
1593204900000|2020-06-26 20:55:00|3980.5|3977.5|3981.9|3978.9|3981.9|3978.9|3980.5|3977.5|0
1593381600000|2020-06-28 22:00:00|3960.1|3955.1|3964.3|3959.3|3967.9|3962.9|3958.2|3953.2|0
1593381900000|2020-06-28 22:05:00|3964.1|3959.1|3962.8|3957.8|3966.1|3961.1|3960|3955|0
1593382200000|2020-06-28 22:10:00|3962.7|3957.7|3961.8|3956.8|3966.3|3961.3|3960.9|3955.9|0
1593382500000|2020-06-28 22:15:00|3961.5|3956.5|3968.1|3963.1|3970.4|3965.4|3961.4|3956.4|0
1593382800000|2020-06-28 22:20:00|3968.2|3963.2|3971.3|3966.3|3972.5|3967.5|3967.6|3962.6|0
1593383100000|2020-06-28 22:25:00|3971.4|3966.4|3968.6|3963.6|3971.7|3966.7|3968.2|3963.2|0
1593383400000|2020-06-28 22:30:00|3968.7|3963.7|3968.7|3963.7|3973|3968|3967.8|3962.8|0
1593383700000|2020-06-28 22:35:00|3968.8|3963.8|3969.3|3964.3|3971.2|3966.2|3967.5|3962.5|0
1593384000000|2020-06-28 22:40:00|3969.1|3964.1|3968.8|3963.8|3972.5|3967.5|3968.5|3963.5|0
1593384300000|2020-06-28 22:45:00|3968.5|3963.5|3965.5|3960.5|3969.3|3964.3|3963.2|3958.2|0
1593384600000|2020-06-28 22:50:00|3965.6|3960.6|3969.5|3964.5|3972.2|3967.2|3965.6|3960.6|0
1593384900000|2020-06-28 22:55:00|3969.4|3964.4|3969.3|3964.3|3970.5|3965.5|3968.6|3963.6|0
1593385200000|2020-06-28 23:00:00|3969.2|3964.2|3968|3963|3971.9|3966.9|3964.6|3959.6|0
1593385500000|2020-06-28 23:05:00|3968.1|3963.1|3963.7|3958.7|3970.6|3965.6|3963|3958|0
1593385800000|2020-06-28 23:10:00|3963.8|3958.8|3967|3962|3967|3962|3963.6|3958.6|0
1593386100000|2020-06-28 23:15:00|3966.9|3961.9|3962.6|3957.6|3967.6|3962.6|3961.7|3956.7|0
1593386400000|2020-06-28 23:20:00|3962.5|3957.5|3961.6|3956.6|3964.9|3959.9|3961.1|3956.1|0
1593386700000|2020-06-28 23:25:00|3961.4|3956.4|3960.5|3955.5|3964.9|3959.9|3960.3|3955.3|0
1593387000000|2020-06-28 23:30:00|3960.4|3955.4|3964.3|3959.3|3964.4|3959.4|3960|3955|0
1593387300000|2020-06-28 23:35:00|3964.2|3959.2|3969|3964|3969|3964|3964.1|3959.1|0
1593387600000|2020-06-28 23:40:00|3969.1|3964.1|3972.9|3967.9|3974.1|3969.1|3969|3964|0
1593387900000|2020-06-28 23:45:00|3973|3968|3972.7|3967.7|3974.3|3969.3|3970.9|3965.9|0
1593388200000|2020-06-28 23:50:00|3972.5|3967.5|3971.6|3966.6|3973.8|3968.8|3970.8|3965.8|0
1593388500000|2020-06-28 23:55:00|3971.7|3966.7|3969.3|3964.3|3973.8|3968.8|3968|3963|0
1593388800000|2020-06-29 00:00:00|3969.4|3964.4|3966.3|3961.3|3971.9|3966.9|3964|3959|0
1593389100000|2020-06-29 00:05:00|3966.4|3961.4|3970.2|3965.2|3972.3|3967.3|3966.4|3961.4|0
1593389400000|2020-06-29 00:10:00|3970.6|3965.6|3970.1|3965.1|3972.5|3967.5|3965.9|3960.9|0
1593389700000|2020-06-29 00:15:00|3969.9|3964.9|3965.4|3960.4|3969.9|3964.9|3965.4|3960.4|0
1593390000000|2020-06-29 00:20:00|3965.2|3960.2|3965.5|3960.5|3967.4|3962.4|3963.4|3958.4|0
1593390300000|2020-06-29 00:25:00|3965.7|3960.7|3967.3|3962.3|3969.4|3964.4|3965.3|3960.3|0
1593390600000|2020-06-29 00:30:00|3967.4|3962.4|3967.7|3962.7|3970.8|3965.8|3966.1|3961.1|0
1593390900000|2020-06-29 00:35:00|3967.6|3962.6|3965.7|3960.7|3967.7|3962.7|3963.8|3958.8|0
1593391200000|2020-06-29 00:40:00|3965.6|3960.6|3967.4|3962.4|3969.4|3964.4|3965|3960|0
1593391500000|2020-06-29 00:45:00|3967.3|3962.3|3970.9|3965.9|3971.9|3966.9|3967.3|3962.3|0
1593391800000|2020-06-29 00:50:00|3970.7|3965.7|3969.8|3964.8|3971.9|3966.9|3968.8|3963.8|0
1593392100000|2020-06-29 00:55:00|3969.7|3964.7|3975.8|3970.8|3976.5|3971.5|3968.9|3963.9|0
1593392400000|2020-06-29 01:00:00|3975.5|3970.5|3977.1|3972.1|3978.1|3973.1|3974.3|3969.3|0
1593392700000|2020-06-29 01:05:00|3977|3972|3979.4|3974.4|3980.4|3975.4|3975.9|3970.9|0
1593393000000|2020-06-29 01:10:00|3979.5|3974.5|3984.8|3979.8|3985.2|3980.2|3977.7|3972.7|0
1593393300000|2020-06-29 01:15:00|3984.7|3979.7|3986.9|3981.9|3989|3984|3983.3|3978.3|0
1593393600000|2020-06-29 01:20:00|3987.1|3982.1|3985.1|3980.1|3987.4|3982.4|3983.9|3978.9|0
1593393900000|2020-06-29 01:25:00|3985.2|3980.2|3986.2|3981.2|3987.8|3982.8|3984.6|3979.6|0
1593394200000|2020-06-29 01:30:00|3986.3|3981.3|3985.8|3980.8|3990.3|3985.3|3985.6|3980.6|0
1593394500000|2020-06-29 01:35:00|3986|3981|3984.6|3979.6|3986|3981|3982.2|3977.2|0
1593394800000|2020-06-29 01:40:00|3984.4|3979.4|3986.8|3981.8|3988.6|3983.6|3983.1|3978.1|0
1593395100000|2020-06-29 01:45:00|3986.9|3981.9|3988.3|3983.3|3990.1|3985.1|3986.8|3981.8|0
1593395400000|2020-06-29 01:50:00|3988.4|3983.4|3989.3|3984.3|3992.2|3987.2|3988.4|3983.4|0
1593395700000|2020-06-29 01:55:00|3989.4|3984.4|3991.2|3986.2|3992.2|3987.2|3988.6|3983.6|0
1593396000000|2020-06-29 02:00:00|3991.3|3986.3|3988.4|3983.4|3992.1|3987.1|3987.9|3982.9|0
1593396300000|2020-06-29 02:05:00|3988.3|3983.3|3987|3982|3988.6|3983.6|3985.6|3980.6|0
1593396600000|2020-06-29 02:10:00|3986.8|3981.8|3991.2|3986.2|3991.6|3986.6|3986.7|3981.7|0
1593396900000|2020-06-29 02:15:00|3990.9|3985.9|3989.3|3984.3|3991.6|3986.6|3988.7|3983.7|0
1593397200000|2020-06-29 02:20:00|3989.5|3984.5|3987.7|3982.7|3990|3985|3987.1|3982.1|0
1593397500000|2020-06-29 02:25:00|3987.8|3982.8|3987.1|3982.1|3989.1|3984.1|3986.8|3981.8|0
1593397800000|2020-06-29 02:30:00|3987.2|3982.2|3980.7|3975.7|3987.3|3982.3|3980.6|3975.6|0
1593398100000|2020-06-29 02:35:00|3980.8|3975.8|3982|3977|3982.9|3977.9|3980.2|3975.2|0
1593398400000|2020-06-29 02:40:00|3981.9|3976.9|3981.6|3976.6|3983.4|3978.4|3980.6|3975.6|0
1593398700000|2020-06-29 02:45:00|3981.5|3976.5|3983.7|3978.7|3985.2|3980.2|3981.3|3976.3|0
1593399000000|2020-06-29 02:50:00|3983.5|3978.5|3976.8|3971.8|3984.3|3979.3|3976.5|3971.5|0
1593399300000|2020-06-29 02:55:00|3977|3972|3978.3|3973.3|3980.2|3975.2|3975.9|3970.9|0
1593399600000|2020-06-29 03:00:00|3978.4|3973.4|3979.3|3974.3|3981.5|3976.5|3977|3972|0
1593399900000|2020-06-29 03:05:00|3979.7|3974.7|3978.2|3973.2|3979.7|3974.7|3976.8|3971.8|0
1593400200000|2020-06-29 03:10:00|3978.3|3973.3|3973.8|3968.8|3978.6|3973.6|3972.3|3967.3|0
1593400500000|2020-06-29 03:15:00|3973.6|3968.6|3974.9|3969.9|3975|3970|3972.3|3967.3|0
1593400800000|2020-06-29 03:20:00|3975|3970|3978.7|3973.7|3979.2|3974.2|3974.3|3969.3|0
1593401100000|2020-06-29 03:25:00|3978.6|3973.6|3977.9|3972.9|3979.6|3974.6|3977.3|3972.3|0
1593401400000|2020-06-29 03:30:00|3978|3973|3977.2|3972.2|3979.7|3974.7|3973.8|3968.8|0
1593401700000|2020-06-29 03:35:00|3977.3|3972.3|3977.6|3972.6|3978.4|3973.4|3975.2|3970.2|0
1593402000000|2020-06-29 03:40:00|3977.5|3972.5|3971|3966|3978.3|3973.3|3970.8|3965.8|0
1593402300000|2020-06-29 03:45:00|3970.9|3965.9|3971.9|3966.9|3973.3|3968.3|3970.3|3965.3|0
1593402600000|2020-06-29 03:50:00|3972|3967|3970.3|3965.3|3972.1|3967.1|3970.2|3965.2|0
1593402900000|2020-06-29 03:55:00|3970.4|3965.4|3972.3|3967.3|3973.7|3968.7|3970.3|3965.3|0
1593403200000|2020-06-29 04:00:00|3972.4|3967.4|3975.2|3970.2|3975.6|3970.6|3972.1|3967.1|0
1593403500000|2020-06-29 04:05:00|3975.1|3970.1|3974.9|3969.9|3978.8|3973.8|3972.4|3967.4|0
1593403800000|2020-06-29 04:10:00|3974.8|3969.8|3971.9|3966.9|3975.4|3970.4|3971.5|3966.5|0
1593404100000|2020-06-29 04:15:00|3972|3967|3972.8|3967.8|3973.9|3968.9|3969.7|3964.7|0
1593404400000|2020-06-29 04:20:00|3972.9|3967.9|3973.3|3968.3|3975.3|3970.3|3972.5|3967.5|0
1593404700000|2020-06-29 04:25:00|3972.9|3967.9|3975.4|3970.4|3975.6|3970.6|3972.8|3967.8|0
1593405000000|2020-06-29 04:30:00|3975.5|3970.5|3974.6|3969.6|3977.3|3972.3|3974.4|3969.4|0
1593405300000|2020-06-29 04:35:00|3974.5|3969.5|3965.2|3960.2|3974.7|3969.7|3962.8|3957.8|0
1593405600000|2020-06-29 04:40:00|3965.3|3960.3|3964.5|3959.5|3965.5|3960.5|3960.9|3955.9|0
1593405900000|2020-06-29 04:45:00|3964.6|3959.6|3965.4|3960.4|3966.3|3961.3|3963.9|3958.9|0
1593406200000|2020-06-29 04:50:00|3965.3|3960.3|3965.8|3960.8|3965.8|3960.8|3962.1|3957.1|0
1593406500000|2020-06-29 04:55:00|3965.6|3960.6|3963.5|3958.5|3967.8|3962.8|3962.6|3957.6|0
1593406800000|2020-06-29 05:00:00|3963.6|3958.6|3966.8|3961.8|3967.6|3962.6|3963.5|3958.5|0
1593407100000|2020-06-29 05:05:00|3966.6|3961.6|3970.9|3965.9|3971.7|3966.7|3966.2|3961.2|0
1593407400000|2020-06-29 05:10:00|3971|3966|3973.3|3968.3|3975.2|3970.2|3970.9|3965.9|0
1593407700000|2020-06-29 05:15:00|3973.4|3968.4|3972.7|3967.7|3974.4|3969.4|3972.1|3967.1|0
1593408000000|2020-06-29 05:20:00|3972.6|3967.6|3971.9|3966.9|3975.4|3970.4|3971.4|3966.4|0
1593408300000|2020-06-29 05:25:00|3971.8|3966.8|3977|3972|3978.4|3973.4|3971.3|3966.3|0
1593408600000|2020-06-29 05:30:00|3976.9|3971.9|3976.1|3971.1|3978.1|3973.1|3974.7|3969.7|0
1593408900000|2020-06-29 05:35:00|3976.3|3971.3|3973.7|3968.7|3976.5|3971.5|3973.1|3968.1|0
1593409200000|2020-06-29 05:40:00|3973.6|3968.6|3972.8|3967.8|3974.9|3969.9|3971|3966|0
1593409500000|2020-06-29 05:45:00|3972.7|3967.7|3969.3|3964.3|3974.3|3969.3|3969|3964|0
1593409800000|2020-06-29 05:50:00|3969.6|3964.6|3966.7|3961.7|3971.5|3966.5|3965.2|3960.2|0
1593410100000|2020-06-29 05:55:00|3966.9|3961.9|3964|3959|3968.9|3963.9|3963.6|3958.6|0
1593410400000|2020-06-29 06:00:00|3964.1|3959.1|3964.6|3959.6|3967.6|3962.6|3962.8|3957.8|0
1593410700000|2020-06-29 06:05:00|3964.1|3959.1|3969.1|3964.1|3970.6|3965.6|3960.4|3955.4|0
1593411000000|2020-06-29 06:10:00|3969.3|3964.3|3967.4|3962.4|3971.1|3966.1|3963.8|3958.8|0
1593411300000|2020-06-29 06:15:00|3967.9|3962.9|3971|3966|3972|3967|3964.7|3959.7|0
1593411600000|2020-06-29 06:20:00|3971.1|3966.1|3972.4|3967.4|3974.5|3969.5|3967.7|3962.7|0
1593411900000|2020-06-29 06:25:00|3972.5|3967.5|3974.5|3969.5|3975.2|3970.2|3971.8|3966.8|0
1593412200000|2020-06-29 06:30:00|3974.4|3969.4|3972.4|3967.4|3977.1|3972.1|3971.2|3966.2|0
1593412500000|2020-06-29 06:35:00|3972.3|3967.3|3973.5|3968.5|3974.4|3969.4|3968.1|3963.1|0
1593412800000|2020-06-29 06:40:00|3973.3|3968.3|3966.9|3961.9|3974.5|3969.5|3966.7|3961.7|0
1593413100000|2020-06-29 06:45:00|3967|3962|3964.7|3959.7|3968.8|3963.8|3964.5|3959.5|0
1593413400000|2020-06-29 06:50:00|3964.5|3959.5|3968.3|3963.3|3969.1|3964.1|3963.4|3958.4|0
1593413700000|2020-06-29 06:55:00|3968.4|3963.4|3969.6|3964.6|3972.6|3967.6|3968|3963|0
1593414000000|2020-06-29 07:00:00|3970|3965|3971.6|3966.6|3978.3|3973.3|3969.2|3964.2|0
1593414300000|2020-06-29 07:05:00|3971.5|3966.5|3978.5|3973.5|3978.8|3973.8|3971|3966|0
1593414600000|2020-06-29 07:10:00|3978.4|3973.4|3982.7|3977.7|3984.3|3979.3|3978.3|3973.3|0
1593414900000|2020-06-29 07:15:00|3982.8|3977.8|3978.9|3973.9|3983.6|3978.6|3978.8|3973.8|0
1593415200000|2020-06-29 07:20:00|3979|3974|3982.8|3977.8|3984.1|3979.1|3979|3974|0
1593415500000|2020-06-29 07:25:00|3982.6|3977.6|3981.1|3976.1|3984.2|3979.2|3980|3975|0
1593415800000|2020-06-29 07:30:00|3981|3976|3979.7|3974.7|3981.6|3976.6|3978.5|3973.5|0
1593416100000|2020-06-29 07:35:00|3979.6|3974.6|3979.8|3974.8|3981.3|3976.3|3979.3|3974.3|0
1593416400000|2020-06-29 07:40:00|3979.7|3974.7|3978.2|3973.2|3980.9|3975.9|3977.5|3972.5|0
1593416700000|2020-06-29 07:45:00|3978.3|3973.3|3972.6|3967.6|3979.6|3974.6|3971.9|3966.9|0
1593417000000|2020-06-29 07:50:00|3972.3|3967.3|3976.6|3971.6|3977.2|3972.2|3972.3|3967.3|0
1593417300000|2020-06-29 07:55:00|3976.3|3971.3|3979.2|3974.2|3980|3975|3975.9|3970.9|0
1593417600000|2020-06-29 08:00:00|3979|3974|3961|3958|3979|3974|3956.2|3953.2|0
1593417900000|2020-06-29 08:05:00|3961.2|3958.2|3961|3958|3962.5|3959.5|3958.6|3955.6|0
1593418200000|2020-06-29 08:10:00|3960.9|3957.9|3957.8|3954.8|3961.9|3958.9|3956.6|3953.6|0
1593418500000|2020-06-29 08:15:00|3957.7|3954.7|3957.1|3954.1|3962.1|3959.1|3956.3|3953.3|0
1593418800000|2020-06-29 08:20:00|3957|3954|3956.4|3953.4|3957.2|3954.2|3955.8|3952.8|0
1593419100000|2020-06-29 08:25:00|3956.3|3953.3|3957.9|3954.9|3958.2|3955.2|3955.8|3952.8|0
1593419400000|2020-06-29 08:30:00|3958.2|3955.2|3959.5|3956.5|3959.6|3956.6|3957.4|3954.4|0
1593419700000|2020-06-29 08:35:00|3959.6|3956.6|3960.2|3957.2|3961.1|3958.1|3959.3|3956.3|0
1593420000000|2020-06-29 08:40:00|3960.5|3957.5|3961.4|3958.4|3961.4|3958.4|3960.5|3957.5|0
1593420300000|2020-06-29 08:45:00|3961.1|3958.1|3964.5|3961.5|3964.5|3961.5|3960.4|3957.4|0
1593420600000|2020-06-29 08:50:00|3964|3961|3966.9|3963.9|3966.9|3963.9|3964|3961|0
1593420900000|2020-06-29 08:55:00|3966.7|3963.7|3966.8|3963.8|3966.8|3963.8|3966.1|3963.1|0
1593421200000|2020-06-29 09:00:00|3967.1|3964.1|3966.5|3963.5|3968.1|3965.1|3966.5|3963.5|0
1593421500000|2020-06-29 09:05:00|3967.1|3964.1|3966.8|3963.8|3967.6|3964.6|3966.4|3963.4|0
1593421800000|2020-06-29 09:10:00|3967.4|3964.4|3967|3964|3967.4|3964.4|3966.2|3963.2|0
1593422100000|2020-06-29 09:15:00|3966.8|3963.8|3967.2|3964.2|3968.3|3965.3|3966.6|3963.6|0
1593422400000|2020-06-29 09:20:00|3967.3|3964.3|3967.9|3964.9|3968|3965|3966.9|3963.9|0
1593422700000|2020-06-29 09:25:00|3967.8|3964.8|3968|3965|3968.7|3965.7|3967.5|3964.5|0
1593423000000|2020-06-29 09:30:00|3967.9|3964.9|3965.3|3962.3|3968.6|3965.6|3965.1|3962.1|0
1593423300000|2020-06-29 09:35:00|3965.6|3962.6|3969.3|3966.3|3969.3|3966.3|3965.2|3962.2|0
1593423600000|2020-06-29 09:40:00|3969.4|3966.4|3971.7|3968.7|3972.8|3969.8|3968.8|3965.8|0
1593423900000|2020-06-29 09:45:00|3972.3|3969.3|3972.4|3969.4|3972.6|3969.6|3971.2|3968.2|0
1593424200000|2020-06-29 09:50:00|3972.1|3969.1|3972|3969|3972.5|3969.5|3971.2|3968.2|0
1593424500000|2020-06-29 09:55:00|3972.1|3969.1|3969.6|3966.6|3972.5|3969.5|3968.5|3965.5|0
1593424800000|2020-06-29 10:00:00|3969.9|3966.9|3968.3|3965.3|3970.1|3967.1|3967|3964|0
1593425100000|2020-06-29 10:05:00|3968.4|3965.4|3966.4|3963.4|3968.9|3965.9|3962.4|3959.4|0
1593425400000|2020-06-29 10:10:00|3966.3|3963.3|3966.1|3963.1|3966.8|3963.8|3965.9|3962.9|0
1593425700000|2020-06-29 10:15:00|3966|3963|3959.8|3956.8|3966.1|3963.1|3959.6|3956.6|0
1593426000000|2020-06-29 10:20:00|3959.9|3956.9|3957.7|3954.7|3960.1|3957.1|3957.6|3954.6|0
1593426300000|2020-06-29 10:25:00|3957.5|3954.5|3957.5|3954.5|3957.8|3954.8|3957.1|3954.1|0
1593426600000|2020-06-29 10:30:00|3957.6|3954.6|3957.6|3954.6|3957.7|3954.7|3956.9|3953.9|0
1593426900000|2020-06-29 10:35:00|3957.4|3954.4|3959.2|3956.2|3961|3958|3957.4|3954.4|0
1593427200000|2020-06-29 10:40:00|3959.1|3956.1|3957.4|3954.4|3959.2|3956.2|3956.9|3953.9|0
1593427500000|2020-06-29 10:45:00|3956.8|3953.8|3958.5|3955.5|3959.5|3956.5|3956.2|3953.2|0
1593427800000|2020-06-29 10:50:00|3959.5|3956.5|3957.3|3954.3|3959.7|3956.7|3957.2|3954.2|0
1593428100000|2020-06-29 10:55:00|3957.7|3954.7|3963.3|3960.3|3964|3961|3956.4|3953.4|0
1593428400000|2020-06-29 11:00:00|3963.1|3960.1|3955.4|3952.4|3963.1|3960.1|3955.4|3952.4|0
1593428700000|2020-06-29 11:05:00|3955.1|3952.1|3954.5|3951.5|3955.2|3952.2|3952|3949|0
1593429000000|2020-06-29 11:10:00|3954.3|3951.3|3949.8|3946.8|3954.3|3951.3|3949.8|3946.8|0
1593429300000|2020-06-29 11:15:00|3948.6|3945.6|3950.2|3947.2|3951.2|3948.2|3948.3|3945.3|0
1593429600000|2020-06-29 11:20:00|3950.1|3947.1|3949.9|3946.9|3950.6|3947.6|3948.2|3945.2|0
1593429900000|2020-06-29 11:25:00|3949.8|3946.8|3955.5|3952.5|3955.7|3952.7|3949.8|3946.8|0
1593430200000|2020-06-29 11:30:00|3955.6|3952.6|3959.1|3956.1|3959.2|3956.2|3955.2|3952.2|0
1593430500000|2020-06-29 11:35:00|3959|3956|3958.9|3955.9|3959.5|3956.5|3958.2|3955.2|0
1593430800000|2020-06-29 11:40:00|3958.8|3955.8|3959.5|3956.5|3959.5|3956.5|3957.4|3954.4|0
1593431100000|2020-06-29 11:45:00|3959.7|3956.7|3961.7|3958.7|3962.2|3959.2|3959.7|3956.7|0
1593431400000|2020-06-29 11:50:00|3961.8|3958.8|3969.1|3966.1|3969.1|3966.1|3961.6|3958.6|0
1593431700000|2020-06-29 11:55:00|3969.3|3966.3|3973.7|3970.7|3975.4|3972.4|3968.9|3965.9|0
1593432000000|2020-06-29 12:00:00|3973.5|3970.5|3970.7|3967.7|3973.9|3970.9|3969.8|3966.8|0
1593432300000|2020-06-29 12:05:00|3970.9|3967.9|3972.8|3969.8|3972.8|3969.8|3969.8|3966.8|0
1593432600000|2020-06-29 12:10:00|3972.5|3969.5|3973.8|3970.8|3974|3971|3971.3|3968.3|0
1593432900000|2020-06-29 12:15:00|3974|3971|3973.6|3970.6|3974.9|3971.9|3973.4|3970.4|0
1593433200000|2020-06-29 12:20:00|3973.3|3970.3|3969|3966|3973.3|3970.3|3969|3966|0
1593433500000|2020-06-29 12:25:00|3969.1|3966.1|3968|3965|3969.6|3966.6|3967.8|3964.8|0
1593433800000|2020-06-29 12:30:00|3968.1|3965.1|3969.9|3966.9|3969.9|3966.9|3967.2|3964.2|0
1593434100000|2020-06-29 12:35:00|3969.8|3966.8|3963.7|3960.7|3970|3967|3963.2|3960.2|0
1593434400000|2020-06-29 12:40:00|3963.6|3960.6|3960.6|3957.6|3963.7|3960.7|3960.4|3957.4|0
1593434700000|2020-06-29 12:45:00|3960.4|3957.4|3961.1|3958.1|3962.1|3959.1|3960.1|3957.1|0
1593435000000|2020-06-29 12:50:00|3961|3958|3961.4|3958.4|3962.3|3959.3|3958.8|3955.8|0
1593435300000|2020-06-29 12:55:00|3961.3|3958.3|3960.4|3957.4|3961.5|3958.5|3958.6|3955.6|0
1593435600000|2020-06-29 13:00:00|3960.3|3957.3|3958.1|3955.1|3962.2|3959.2|3957.1|3954.1|0
1593435900000|2020-06-29 13:05:00|3958.2|3955.2|3958.1|3955.1|3958.2|3955.2|3955.9|3952.9|0
1593436200000|2020-06-29 13:10:00|3957.2|3954.2|3959.5|3956.5|3960|3957|3957.2|3954.2|0
1593436500000|2020-06-29 13:15:00|3959.2|3956.2|3960.1|3957.1|3961.4|3958.4|3958.6|3955.6|0
1593436800000|2020-06-29 13:20:00|3959.6|3956.6|3964.7|3961.7|3965.1|3962.1|3959.6|3956.6|0
1593437100000|2020-06-29 13:25:00|3964.6|3961.6|3965.1|3962.1|3966.7|3963.7|3961.9|3958.9|0
1593437400000|2020-06-29 13:30:00|3964.4|3961.4|3942.9|3941.1|3970.4|3968.6|3940.6|3938.8|0
1593437700000|2020-06-29 13:35:00|3942.7|3940.9|3938|3936.2|3950.1|3948.3|3936.6|3934.8|0
1593438000000|2020-06-29 13:40:00|3937.7|3935.9|3927.8|3926|3938|3936.2|3918.1|3916.3|0
1593438300000|2020-06-29 13:45:00|3927.6|3925.8|3921.3|3919.5|3931.2|3929.4|3908.4|3906.6|0
1593438600000|2020-06-29 13:50:00|3921.8|3920|3932.1|3930.3|3932.1|3930.3|3907.8|3906|0
1593438900000|2020-06-29 13:55:00|3932|3930.2|3960.5|3958.7|3960.5|3958.7|3930.6|3928.8|0
1593439200000|2020-06-29 14:00:00|3960.4|3958.6|3966.4|3964.6|3975.1|3973.3|3958.7|3956.9|0
1593439500000|2020-06-29 14:05:00|3966.6|3964.8|3969.7|3967.9|3973.3|3971.5|3958.2|3956.4|0
1593439800000|2020-06-29 14:10:00|3969.8|3968|3981.8|3980|3985.1|3983.3|3957|3955.2|0
1593440100000|2020-06-29 14:15:00|3981.9|3980.1|3985.5|3983.7|3988.3|3986.5|3977|3975.2|0
1593440400000|2020-06-29 14:20:00|3985.6|3983.8|3981.6|3979.8|3988.8|3987|3981.5|3979.7|0
1593440700000|2020-06-29 14:25:00|3981.5|3979.7|3988.1|3986.3|3990.9|3989.1|3981.2|3979.4|0
1593441000000|2020-06-29 14:30:00|3987.8|3986|3990.1|3988.3|3995.5|3993.7|3986.6|3984.8|0
1593441300000|2020-06-29 14:35:00|3990.2|3988.4|4003.5|4001.7|4004.7|4002.9|3989.3|3987.5|0
1593441600000|2020-06-29 14:40:00|4003.9|4002.1|4004.7|4002.9|4004.7|4002.9|3998.3|3996.5|0
1593441900000|2020-06-29 14:45:00|4004.9|4003.1|4003.2|4001.4|4005.8|4004|3998.9|3997.1|0
1593442200000|2020-06-29 14:50:00|4003|4001.2|3995.7|3993.9|4006.6|4004.8|3991.9|3990.1|0
1593442500000|2020-06-29 14:55:00|3995.9|3994.1|3994.7|3992.9|4001|3999.2|3992.8|3991|0
1593442800000|2020-06-29 15:00:00|3994.8|3993|3991.1|3989.3|3998.8|3997|3990.4|3988.6|0
1593443100000|2020-06-29 15:05:00|3991.2|3989.4|3977.6|3975.8|3991.2|3989.4|3976.1|3974.3|0
1593443400000|2020-06-29 15:10:00|3977.7|3975.9|3975.2|3973.4|3978|3976.2|3970.8|3969|0
1593443700000|2020-06-29 15:15:00|3975.3|3973.5|3982.4|3980.6|3983.5|3981.7|3975.2|3973.4|0
1593444000000|2020-06-29 15:20:00|3982.6|3980.8|3992.7|3990.9|3994.1|3992.3|3982.4|3980.6|0
1593444300000|2020-06-29 15:25:00|3992.4|3990.6|4000|3998.2|4001.1|3999.3|3992.2|3990.4|0
1593444600000|2020-06-29 15:30:00|3999.9|3998.1|3998.9|3997.1|4003.7|4001.9|3996.8|3995|0
1593444900000|2020-06-29 15:35:00|3999.1|3997.3|3998.6|3996.8|4002.2|4000.4|3996.7|3994.9|0
1593445200000|2020-06-29 15:40:00|3999.3|3997.5|4001.6|3999.8|4001.6|3999.8|3997.3|3995.5|0
1593445500000|2020-06-29 15:45:00|4001.4|3999.6|4002.1|4000.3|4007.3|4005.5|3997.3|3995.5|0
1593445800000|2020-06-29 15:50:00|4002.5|4000.7|4003.3|4001.5|4004.8|4003|3999.7|3997.9|0
1593446100000|2020-06-29 15:55:00|4003.7|4001.9|4006.4|4004.6|4009.2|4007.4|3999.3|3997.5|0
1593446400000|2020-06-29 16:00:00|4006.8|4005|4013.7|4011.9|4017.2|4015.4|4006.8|4005|0
1593446700000|2020-06-29 16:05:00|4014|4012.2|4011.5|4009.7|4014.9|4013.1|4007.4|4005.6|0
1593447000000|2020-06-29 16:10:00|4011.3|4009.5|4012.3|4010.5|4014.7|4012.9|4008.5|4006.7|0
1593447300000|2020-06-29 16:15:00|4012.5|4010.7|4021|4019.2|4021|4019.2|4008.8|4007|0
1593447600000|2020-06-29 16:20:00|4021.1|4019.3|4019.5|4017.7|4022.9|4021.1|4018.1|4016.3|0
1593447900000|2020-06-29 16:25:00|4019.6|4017.8|4020.3|4018.5|4021|4019.2|4016.3|4014.5|0
1593448200000|2020-06-29 16:30:00|4020.4|4018.6|4022.5|4020.7|4023|4021.2|4019.2|4017.4|0
1593448500000|2020-06-29 16:35:00|4022.2|4020.4|4025.3|4023.5|4025.7|4023.9|4020.9|4019.1|0
1593448800000|2020-06-29 16:40:00|4025.4|4023.6|4021.8|4020|4026.3|4024.5|4021.8|4020|0
1593449100000|2020-06-29 16:45:00|4021.9|4020.1|4022.5|4020.7|4023.5|4021.7|4019.6|4017.8|0
1593449400000|2020-06-29 16:50:00|4022.6|4020.8|4021.9|4020.1|4024.8|4023|4018.5|4016.7|0
1593449700000|2020-06-29 16:55:00|4022.3|4020.5|4024|4022.2|4025|4023.2|4021.1|4019.3|0
1593450000000|2020-06-29 17:00:00|4024.5|4022.7|4018|4016.2|4025.6|4023.8|4017.1|4015.3|0
1593450300000|2020-06-29 17:05:00|4017.9|4016.1|4020.7|4018.9|4021.2|4019.4|4015.7|4013.9|0
1593450600000|2020-06-29 17:10:00|4021|4019.2|4024|4022.2|4024.6|4022.8|4019.1|4017.3|0
1593450900000|2020-06-29 17:15:00|4023.9|4022.1|4018|4016.2|4024.2|4022.4|4017.4|4015.6|0
1593451200000|2020-06-29 17:20:00|4018.3|4016.5|4020.1|4018.3|4021.7|4019.9|4016.4|4014.6|0
1593451500000|2020-06-29 17:25:00|4019.9|4018.1|4017.6|4015.8|4023|4021.2|4017|4015.2|0
1593451800000|2020-06-29 17:30:00|4017.5|4015.7|4023.3|4021.5|4023.4|4021.6|4017|4015.2|0
1593452100000|2020-06-29 17:35:00|4022.7|4020.9|4028.3|4026.5|4028.3|4026.5|4021.5|4019.7|0
1593452400000|2020-06-29 17:40:00|4028.2|4026.4|4026.1|4024.3|4028.9|4027.1|4025.5|4023.7|0
1593452700000|2020-06-29 17:45:00|4026.2|4024.4|4031.1|4029.3|4031.6|4029.8|4026.1|4024.3|0
1593453000000|2020-06-29 17:50:00|4031.2|4029.4|4025.5|4023.7|4031.2|4029.4|4024.4|4022.6|0
1593453300000|2020-06-29 17:55:00|4025.6|4023.8|4023.5|4021.7|4027.3|4025.5|4023.1|4021.3|0
1593453600000|2020-06-29 18:00:00|4023.7|4021.9|4020.7|4018.9|4026|4024.2|4020.4|4018.6|0
1593453900000|2020-06-29 18:05:00|4020.3|4018.5|4018.3|4016.5|4020.5|4018.7|4015.1|4013.3|0
1593454200000|2020-06-29 18:10:00|4018.4|4016.6|4021.2|4019.4|4022.2|4020.4|4018.4|4016.6|0
1593454500000|2020-06-29 18:15:00|4021.1|4019.3|4022.6|4020.8|4024.8|4023|4020.5|4018.7|0
1593454800000|2020-06-29 18:20:00|4022.5|4020.7|4022.3|4020.5|4024.7|4022.9|4021.5|4019.7|0
1593455100000|2020-06-29 18:25:00|4022.2|4020.4|4017.5|4015.7|4022.7|4020.9|4015.5|4013.7|0
1593455400000|2020-06-29 18:30:00|4017.4|4015.6|4018.9|4017.1|4021.8|4020|4017.4|4015.6|0
1593455700000|2020-06-29 18:35:00|4019|4017.2|4019.9|4018.1|4021.1|4019.3|4017.1|4015.3|0
1593456000000|2020-06-29 18:40:00|4019.8|4018|4020.2|4018.4|4022.5|4020.7|4018.6|4016.8|0
1593456300000|2020-06-29 18:45:00|4020.4|4018.6|4009.9|4008.1|4020.5|4018.7|4009.8|4008|0
1593456600000|2020-06-29 18:50:00|4009.8|4008|4007.5|4005.7|4010|4008.2|4004.3|4002.5|0
1593456900000|2020-06-29 18:55:00|4007.1|4005.3|4003.3|4001.5|4009.4|4007.6|4003.2|4001.4|0
1593457200000|2020-06-29 19:00:00|4003.4|4001.6|3996.6|3994.8|4006.1|4004.3|3996|3994.2|0
1593457500000|2020-06-29 19:05:00|3996.5|3994.7|3999.9|3998.1|4001.3|3999.5|3996.5|3994.7|0
1593457800000|2020-06-29 19:10:00|3999.7|3997.9|4000.2|3998.4|4000.2|3998.4|3994.6|3992.8|0
1593458100000|2020-06-29 19:15:00|4000.3|3998.5|4000.8|3999|4004.4|4002.6|3998.6|3996.8|0
1593458400000|2020-06-29 19:20:00|4000.7|3998.9|4003.5|4001.7|4007.4|4005.6|4000.3|3998.5|0
1593458700000|2020-06-29 19:25:00|4004|4002.2|4009.1|4007.3|4009.3|4007.5|4001.5|3999.7|0
1593459000000|2020-06-29 19:30:00|4009|4007.2|4019.5|4017.7|4019.8|4018|4009|4007.2|0
1593459300000|2020-06-29 19:35:00|4019.3|4017.5|4017.3|4015.5|4020.2|4018.4|4017.2|4015.4|0
1593459600000|2020-06-29 19:40:00|4017.5|4015.7|4015.4|4013.6|4019.2|4017.4|4010.4|4008.6|0
1593459900000|2020-06-29 19:45:00|4016.5|4014.7|4012.3|4010.5|4019.6|4017.8|4011.5|4009.7|0
1593460200000|2020-06-29 19:50:00|4012.5|4010.7|4023.3|4021.5|4023.3|4021.5|4012.4|4010.6|0
1593460500000|2020-06-29 19:55:00|4023.1|4021.3|4033.6|4031.8|4033.6|4031.8|4023.1|4021.3|0
1593460800000|2020-06-29 20:00:00|4034.2|4031.2|4042|4039|4042|4039|4029|4026|0
1593461100000|2020-06-29 20:05:00|4042.1|4039.1|4040.1|4037.1|4042.4|4039.4|4039.9|4036.9|0
1593461400000|2020-06-29 20:10:00|4040|4037|4043.1|4040.1|4043.1|4040.1|4039.9|4036.9|0
1593461700000|2020-06-29 20:15:00|4043|4040|4045.1|4042.1|4045.3|4042.3|4042.5|4039.5|0
1593462000000|2020-06-29 20:20:00|4044.9|4041.9|4042.3|4039.3|4046|4043|4042|4039|0
1593462300000|2020-06-29 20:25:00|4042.2|4039.2|4041.7|4038.7|4042.9|4039.9|4041.7|4038.7|0
1593462600000|2020-06-29 20:30:00|4041.6|4038.6|4040.9|4037.9|4042|4039|4040.5|4037.5|0
1593462900000|2020-06-29 20:35:00|4041|4038|4042.5|4039.5|4042.6|4039.6|4040.9|4037.9|0
1593463200000|2020-06-29 20:40:00|4042.8|4039.8|4046.5|4043.5|4047.5|4044.5|4042.6|4039.6|0
1593463500000|2020-06-29 20:45:00|4046.6|4043.6|4047.5|4044.5|4048|4045|4046.5|4043.5|0
1593463800000|2020-06-29 20:50:00|4047.4|4044.4|4047.3|4044.3|4048.8|4045.8|4047.2|4044.2|0
1593464100000|2020-06-29 20:55:00|4047.2|4044.2|4045.8|4042.8|4047.2|4044.2|4045.8|4042.8|0
1593464400000|2020-06-29 21:00:00|4045.6|4042.6|4044|4041|4046.2|4043.2|4043.9|4040.9|0
1593464700000|2020-06-29 21:05:00|4043.9|4040.9|4042.9|4039.9|4045.7|4042.7|4042.8|4039.8|0
1593465000000|2020-06-29 21:10:00|4043|4040|4042.4|4039.4|4043|4040|4042.1|4039.1|0
1593465300000|2020-06-29 21:15:00|4042.3|4039.3|4041.7|4038.7|4042.5|4039.5|4041.6|4038.6|0
1593465600000|2020-06-29 21:20:00|4041.6|4038.6|4041.7|4038.7|4042.3|4039.3|4041.2|4038.2|0
1593465900000|2020-06-29 21:25:00|4041.8|4038.8|4041.8|4038.8|4042.1|4039.1|4041.7|4038.7|0
1593466200000|2020-06-29 21:30:00|4041.9|4038.9|4040.8|4037.8|4041.9|4038.9|4040.5|4037.5|0
1593466500000|2020-06-29 21:35:00|4040.9|4037.9|4038.7|4035.7|4041.1|4038.1|4038.7|4035.7|0
1593466800000|2020-06-29 21:40:00|4038.8|4035.8|4038.5|4035.5|4039.3|4036.3|4038|4035|0
1593467100000|2020-06-29 21:45:00|4038.4|4035.4|4038.9|4035.9|4039.2|4036.2|4038.2|4035.2|0
1593467400000|2020-06-29 21:50:00|4038.8|4035.8|4039.7|4036.7|4039.7|4036.7|4038.8|4035.8|0
1593467700000|2020-06-29 21:55:00|4039.6|4036.6|4040.2|4037.2|4040.2|4037.2|4039.6|4036.6|0
1593468000000|2020-06-29 22:00:00|4040.3|4037.3|4041.4|4038.4|4041.6|4038.6|4040.3|4037.3|0
1593468300000|2020-06-29 22:05:00|4041.3|4038.3|4042.3|4039.3|4042.6|4039.6|4041.2|4038.2|0
1593468600000|2020-06-29 22:10:00|4042.4|4039.4|4042.4|4039.4|4042.7|4039.7|4042.3|4039.3|0
1593468900000|2020-06-29 22:15:00|4042.6|4039.6|4044.9|4041.9|4045.2|4042.2|4042.5|4039.5|0
1593469200000|2020-06-29 22:20:00|4045.2|4042.2|4046.7|4043.7|4046.7|4043.7|4045|4042|0
1593469500000|2020-06-29 22:25:00|4046.6|4043.6|4046.9|4043.9|4046.9|4043.9|4045.9|4042.9|0
1593469800000|2020-06-29 22:30:00|4047|4044|4047|4044|4048|4045|4046.6|4043.6|0
1593470100000|2020-06-29 22:35:00|4046.9|4043.9|4047.4|4044.4|4048|4045|4046.8|4043.8|0
1593470400000|2020-06-29 22:40:00|4047.3|4044.3|4047.1|4044.1|4047.3|4044.3|4046.3|4043.3|0
1593470700000|2020-06-29 22:45:00|4047.3|4044.3|4047.6|4044.6|4048|4045|4047.1|4044.1|0
1593471000000|2020-06-29 22:50:00|4047.7|4044.7|4048.6|4045.6|4048.7|4045.7|4047.3|4044.3|0
1593471300000|2020-06-29 22:55:00|4048.7|4045.7|4048.1|4045.1|4048.9|4045.9|4048.1|4045.1|0
1593471600000|2020-06-29 23:00:00|4048.2|4045.2|4048.9|4045.9|4049.2|4046.2|4048|4045|0
1593471900000|2020-06-29 23:05:00|4048.7|4045.7|4049.3|4046.3|4049.5|4046.5|4048.5|4045.5|0
1593472200000|2020-06-29 23:10:00|4049.1|4046.1|4048.1|4045.1|4049.3|4046.3|4048.1|4045.1|0
1593472500000|2020-06-29 23:15:00|4048.2|4045.2|4048.6|4045.6|4048.7|4045.7|4048|4045|0
1593472800000|2020-06-29 23:20:00|4048.5|4045.5|4048.5|4045.5|4048.7|4045.7|4048.4|4045.4|0
1593473100000|2020-06-29 23:25:00|4048.6|4045.6|4047.8|4044.8|4048.6|4045.6|4047.7|4044.7|0
1593473400000|2020-06-29 23:30:00|4047.6|4044.6|4047.6|4044.6|4047.9|4044.9|4047.2|4044.2|0
1593473700000|2020-06-29 23:35:00|4047.7|4044.7|4048.2|4045.2|4048.6|4045.6|4047.5|4044.5|0
1593474000000|2020-06-29 23:40:00|4048.3|4045.3|4048.4|4045.4|4048.9|4045.9|4047.1|4044.1|0
1593474300000|2020-06-29 23:45:00|4047.8|4044.8|4047.7|4044.7|4048.5|4045.5|4047.3|4044.3|0
1593474600000|2020-06-29 23:50:00|4048.2|4045.2|4048.3|4045.3|4048.8|4045.8|4047.8|4044.8|0
1593474900000|2020-06-29 23:55:00|4048.2|4045.2|4049.8|4044.8|4049.8|4046|4047.7|4044.5|0
1593475200000|2020-06-30 00:00:00|4049.6|4044.6|4048.5|4043.5|4049.6|4044.6|4046.3|4041.3|0
1593475500000|2020-06-30 00:05:00|4048.4|4043.4|4047.2|4042.2|4049|4044|4047.1|4042.1|0
1593475800000|2020-06-30 00:10:00|4047.3|4042.3|4048.2|4043.2|4048.4|4043.4|4047.2|4042.2|0
1593476100000|2020-06-30 00:15:00|4048.1|4043.1|4048.5|4043.5|4050.8|4045.8|4045.9|4040.9|0
1593476400000|2020-06-30 00:20:00|4048.7|4043.7|4046.9|4041.9|4048.7|4043.7|4046.3|4041.3|0
1593476700000|2020-06-30 00:25:00|4046.8|4041.8|4047.9|4042.9|4048.6|4043.6|4046.8|4041.8|0
1593477000000|2020-06-30 00:30:00|4048.5|4043.5|4046.7|4041.7|4048.8|4043.8|4045.3|4040.3|0
1593477300000|2020-06-30 00:35:00|4046.6|4041.6|4048.3|4043.3|4048.4|4043.4|4045.6|4040.6|0
1593477600000|2020-06-30 00:40:00|4048.4|4043.4|4050.3|4045.3|4050.4|4045.4|4047.3|4042.3|0
1593477900000|2020-06-30 00:45:00|4050.2|4045.2|4048.7|4043.7|4051.4|4046.4|4048.3|4043.3|0
1593478200000|2020-06-30 00:50:00|4048.9|4043.9|4046.9|4041.9|4049.7|4044.7|4045|4040|0
1593478500000|2020-06-30 00:55:00|4046.8|4041.8|4047.8|4042.8|4049.4|4044.4|4046.7|4041.7|0
1593478800000|2020-06-30 01:00:00|4047.7|4042.7|4052.2|4047.2|4054|4049|4046.7|4041.7|0
1593479100000|2020-06-30 01:05:00|4052.3|4047.3|4051.5|4046.5|4053.5|4048.5|4050.4|4045.4|0
1593479400000|2020-06-30 01:10:00|4051.4|4046.4|4057.9|4052.9|4058|4053|4051.4|4046.4|0
1593479700000|2020-06-30 01:15:00|4058|4053|4057.4|4052.4|4058|4053|4056.3|4051.3|0
1593480000000|2020-06-30 01:20:00|4057.2|4052.2|4056.1|4051.1|4057.9|4052.9|4055.6|4050.6|0
1593480300000|2020-06-30 01:25:00|4056.3|4051.3|4056.1|4051.1|4056.7|4051.7|4055.4|4050.4|0
1593480600000|2020-06-30 01:30:00|4056.4|4051.4|4055.6|4050.6|4058.1|4053.1|4055.4|4050.4|0
1593480900000|2020-06-30 01:35:00|4055.5|4050.5|4060.2|4055.2|4060.2|4055.2|4055.5|4050.5|0
1593481200000|2020-06-30 01:40:00|4060.1|4055.1|4057.5|4052.5|4060.8|4055.8|4057.5|4052.5|0
1593481500000|2020-06-30 01:45:00|4057.7|4052.7|4054.9|4049.9|4057.8|4052.8|4054.3|4049.3|0
1593481800000|2020-06-30 01:50:00|4055|4050|4051.9|4046.9|4055.5|4050.5|4051.6|4046.6|0
1593482100000|2020-06-30 01:55:00|4051.7|4046.7|4053.4|4048.4|4053.7|4048.7|4051.2|4046.2|0
1593482400000|2020-06-30 02:00:00|4053.2|4048.2|4055.7|4050.7|4057.1|4052.1|4053.2|4048.2|0
1593482700000|2020-06-30 02:05:00|4055.8|4050.8|4055.2|4050.2|4056.4|4051.4|4054.3|4049.3|0
1593483000000|2020-06-30 02:10:00|4055.5|4050.5|4056.9|4051.9|4057|4052|4054.3|4049.3|0
1593483300000|2020-06-30 02:15:00|4056.8|4051.8|4054.3|4049.3|4056.8|4051.8|4053.1|4048.1|0
1593483600000|2020-06-30 02:20:00|4054.1|4049.1|4055.5|4050.5|4056.1|4051.1|4053.7|4048.7|0
1593483900000|2020-06-30 02:25:00|4055.6|4050.6|4055.3|4050.3|4056.1|4051.1|4054.9|4049.9|0
1593484200000|2020-06-30 02:30:00|4055.4|4050.4|4054.3|4049.3|4055.4|4050.4|4053|4048|0
1593484500000|2020-06-30 02:35:00|4054.4|4049.4|4055.3|4050.3|4056.3|4051.3|4054|4049|0
1593484800000|2020-06-30 02:40:00|4055.1|4050.1|4054.1|4049.1|4055.9|4050.9|4053|4048|0
1593485100000|2020-06-30 02:45:00|4054.2|4049.2|4051.9|4046.9|4054.5|4049.5|4051.7|4046.7|0
1593485400000|2020-06-30 02:50:00|4052|4047|4053.4|4048.4|4053.4|4048.4|4052|4047|0
1593485700000|2020-06-30 02:55:00|4053.6|4048.6|4052.7|4047.7|4053.6|4048.6|4051.6|4046.6|0
1593486000000|2020-06-30 03:00:00|4052.8|4047.8|4052.3|4047.3|4053.2|4048.2|4052|4047|0
1593486300000|2020-06-30 03:05:00|4052.4|4047.4|4051.1|4046.1|4052.9|4047.9|4050.9|4045.9|0
1593486600000|2020-06-30 03:10:00|4051.2|4046.2|4052.4|4047.4|4052.5|4047.5|4051.1|4046.1|0
1593486900000|2020-06-30 03:15:00|4052.3|4047.3|4052.3|4047.3|4053.2|4048.2|4051.8|4046.8|0
1593487200000|2020-06-30 03:20:00|4052.4|4047.4|4053.5|4048.5|4053.5|4048.5|4052.4|4047.4|0
1593487500000|2020-06-30 03:25:00|4053.6|4048.6|4055.4|4050.4|4056.8|4051.8|4053.6|4048.6|0
1593487800000|2020-06-30 03:30:00|4055.6|4050.6|4054.4|4049.4|4055.9|4050.9|4054.2|4049.2|0
1593488100000|2020-06-30 03:35:00|4054.5|4049.5|4054.8|4049.8|4055.3|4050.3|4054.5|4049.5|0
1593488400000|2020-06-30 03:40:00|4054.9|4049.9|4053.6|4048.6|4055.1|4050.1|4053.3|4048.3|0
1593488700000|2020-06-30 03:45:00|4053.7|4048.7|4054|4049|4054.2|4049.2|4053.1|4048.1|0
1593489000000|2020-06-30 03:50:00|4054.1|4049.1|4052.9|4047.9|4054.2|4049.2|4052.8|4047.8|0
1593489300000|2020-06-30 03:55:00|4053|4048|4053.9|4048.9|4054|4049|4052.6|4047.6|0
1593489600000|2020-06-30 04:00:00|4054|4049|4055|4050|4055.7|4050.7|4054|4049|0
1593489900000|2020-06-30 04:05:00|4055.1|4050.1|4055.5|4050.5|4055.9|4050.9|4054.6|4049.6|0
1593490200000|2020-06-30 04:10:00|4055.4|4050.4|4055.8|4050.8|4056.1|4051.1|4055.1|4050.1|0
1593490500000|2020-06-30 04:15:00|4055.7|4050.7|4055.6|4050.6|4055.8|4050.8|4054.4|4049.4|0
1593490800000|2020-06-30 04:20:00|4055.5|4050.5|4055.2|4050.2|4055.9|4050.9|4054.8|4049.8|0
1593491100000|2020-06-30 04:25:00|4055.4|4050.4|4054.7|4049.7|4055.8|4050.8|4054.3|4049.3|0
1593491400000|2020-06-30 04:30:00|4054.6|4049.6|4054.5|4049.5|4054.9|4049.9|4054.4|4049.4|0
1593491700000|2020-06-30 04:35:00|4054.4|4049.4|4054.6|4049.6|4054.8|4049.8|4054.4|4049.4|0
1593492000000|2020-06-30 04:40:00|4054.7|4049.7|4055.2|4050.2|4056|4051|4054.7|4049.7|0
1593492300000|2020-06-30 04:45:00|4055.1|4050.1|4055.6|4050.6|4055.6|4050.6|4054.9|4049.9|0
1593492600000|2020-06-30 04:50:00|4055.7|4050.7|4056|4051|4056.1|4051.1|4055.5|4050.5|0
1593492900000|2020-06-30 04:55:00|4055.9|4050.9|4055.5|4050.5|4056.3|4051.3|4055.3|4050.3|0
1593493200000|2020-06-30 05:00:00|4055.4|4050.4|4057.1|4052.1|4057.5|4052.5|4054.6|4049.6|0
1593493500000|2020-06-30 05:05:00|4057.2|4052.2|4057.8|4052.8|4057.8|4052.8|4055.8|4050.8|0
1593493800000|2020-06-30 05:10:00|4057.6|4052.6|4058.7|4053.7|4059.3|4054.3|4057|4052|0
1593494100000|2020-06-30 05:15:00|4058.8|4053.8|4059.5|4054.5|4059.8|4054.8|4058.3|4053.3|0
1593494400000|2020-06-30 05:20:00|4059.8|4054.8|4059.8|4054.8|4062.6|4057.6|4058.7|4053.7|0
1593494700000|2020-06-30 05:25:00|4059.7|4054.7|4057.3|4052.3|4059.7|4054.7|4057.1|4052.1|0
1593495000000|2020-06-30 05:30:00|4057.4|4052.4|4056.6|4051.6|4058.1|4053.1|4055.6|4050.6|0
1593495300000|2020-06-30 05:35:00|4056.7|4051.7|4044.1|4039.1|4057.1|4052.1|4043.7|4038.7|0
1593495600000|2020-06-30 05:40:00|4043.7|4038.7|4048.5|4043.5|4049.1|4044.1|4042.5|4037.5|0
1593495900000|2020-06-30 05:45:00|4048.4|4043.4|4048.2|4043.2|4049.5|4044.5|4047.3|4042.3|0
1593496200000|2020-06-30 05:50:00|4048.1|4043.1|4047|4042|4048.4|4043.4|4045.9|4040.9|0
1593496500000|2020-06-30 05:55:00|4046.9|4041.9|4043.2|4038.2|4047.2|4042.2|4043.2|4038.2|0
1593496800000|2020-06-30 06:00:00|4042.6|4037.6|4044.9|4039.9|4047.7|4042.7|4042.6|4037.6|0
1593497100000|2020-06-30 06:05:00|4044.6|4039.6|4040.5|4035.5|4045.6|4040.6|4040.4|4035.4|0
1593497400000|2020-06-30 06:10:00|4040.4|4035.4|4041.2|4036.2|4041.8|4036.8|4038.5|4033.5|0
1593497700000|2020-06-30 06:15:00|4041.1|4036.1|4040.9|4035.9|4041.7|4036.7|4036.7|4031.7|0
1593498000000|2020-06-30 06:20:00|4040.8|4035.8|4042.6|4037.6|4043.4|4038.4|4039.9|4034.9|0
1593498300000|2020-06-30 06:25:00|4042.7|4037.7|4043.3|4038.3|4043.6|4038.6|4041.6|4036.6|0
1593498600000|2020-06-30 06:30:00|4043.4|4038.4|4045|4040|4046.2|4041.2|4042.3|4037.3|0
1593498900000|2020-06-30 06:35:00|4044.9|4039.9|4046.8|4041.8|4046.8|4041.8|4043.7|4038.7|0
1593499200000|2020-06-30 06:40:00|4046.7|4041.7|4047.7|4042.7|4047.8|4042.8|4043.9|4038.9|0
1593499500000|2020-06-30 06:45:00|4047.8|4042.8|4043.7|4038.7|4048|4043|4043.7|4038.7|0
1593499800000|2020-06-30 06:50:00|4043.8|4038.8|4045.6|4040.6|4046.1|4041.1|4043.3|4038.3|0
1593500100000|2020-06-30 06:55:00|4045.5|4040.5|4045|4040|4046.3|4041.3|4044.7|4039.7|0
1593500400000|2020-06-30 07:00:00|4045.1|4040.1|4047.9|4042.9|4053|4048|4044.1|4039.1|0
1593500700000|2020-06-30 07:05:00|4048|4043|4039.3|4034.3|4048|4043|4038.5|4033.5|0
1593501000000|2020-06-30 07:10:00|4039.4|4034.4|4038.4|4033.4|4040.7|4035.7|4034|4029|0
1593501300000|2020-06-30 07:15:00|4039|4034|4041.6|4036.6|4043.8|4038.8|4038.6|4033.6|0
1593501600000|2020-06-30 07:20:00|4041.7|4036.7|4041|4036|4042.8|4037.8|4038.5|4033.5|0
1593501900000|2020-06-30 07:25:00|4041.1|4036.1|4038.9|4033.9|4042|4037|4038.5|4033.5|0
1593502200000|2020-06-30 07:30:00|4038.8|4033.8|4035.8|4030.8|4040.7|4035.7|4033.7|4028.7|0
1593502500000|2020-06-30 07:35:00|4035.7|4030.7|4037.2|4032.2|4038.5|4033.5|4034.5|4029.5|0
1593502800000|2020-06-30 07:40:00|4037|4032|4037.7|4032.7|4038.5|4033.5|4036.5|4031.5|0
1593503100000|2020-06-30 07:45:00|4037.5|4032.5|4040.3|4035.3|4040.9|4035.9|4035.4|4030.4|0
1593503400000|2020-06-30 07:50:00|4040.4|4035.4|4041.8|4036.8|4041.9|4036.9|4039.1|4034.1|0
1593503700000|2020-06-30 07:55:00|4041.7|4036.7|4040.2|4035.2|4042.7|4037.7|4038.9|4033.9|0
1593504000000|2020-06-30 08:00:00|4040.4|4035.4|4052.7|4049.7|4053.7|4050.7|4039.6|4034.6|0
1593504300000|2020-06-30 08:05:00|4053.2|4050.2|4048.1|4045.1|4053.5|4050.5|4043.7|4040.7|0
1593504600000|2020-06-30 08:10:00|4047.2|4044.2|4042.1|4039.1|4047.2|4044.2|4042.1|4039.1|0
1593504900000|2020-06-30 08:15:00|4042.2|4039.2|4043.5|4040.5|4046.1|4043.1|4041.9|4038.9|0
1593505200000|2020-06-30 08:20:00|4043.8|4040.8|4045.9|4042.9|4047|4044|4041.3|4038.3|0
1593505500000|2020-06-30 08:25:00|4045.1|4042.1|4045.1|4042.1|4046.7|4043.7|4042.5|4039.5|0
1593505800000|2020-06-30 08:30:00|4045|4042|4048.6|4045.6|4049.3|4046.3|4045|4042|0
1593506100000|2020-06-30 08:35:00|4048.7|4045.7|4043.5|4040.5|4049.1|4046.1|4043.5|4040.5|0
1593506400000|2020-06-30 08:40:00|4044.7|4041.7|4041.6|4038.6|4046.3|4043.3|4041.6|4038.6|0
1593506700000|2020-06-30 08:45:00|4042.8|4039.8|4044.8|4041.8|4046.5|4043.5|4042.3|4039.3|0
1593507000000|2020-06-30 08:50:00|4046.3|4043.3|4044.6|4041.6|4046.7|4043.7|4044.3|4041.3|0
1593507300000|2020-06-30 08:55:00|4044.9|4041.9|4044.5|4041.5|4045.2|4042.2|4044.4|4041.4|0
1593507600000|2020-06-30 09:00:00|4044.6|4041.6|4042|4039|4044.8|4041.8|4042|4039|0
1593507900000|2020-06-30 09:05:00|4041.9|4038.9|4041.9|4038.9|4042.7|4039.7|4040.7|4037.7|0
1593508200000|2020-06-30 09:10:00|4042|4039|4043.9|4040.9|4044.8|4041.8|4041.9|4038.9|0
1593508500000|2020-06-30 09:15:00|4044|4041|4043.6|4040.6|4044.4|4041.4|4042|4039|0
1593508800000|2020-06-30 09:20:00|4043.7|4040.7|4044.1|4041.1|4048.8|4045.8|4042.9|4039.9|0
1593509100000|2020-06-30 09:25:00|4044|4041|4044.1|4041.1|4044.5|4041.5|4042.5|4039.5|0
1593509400000|2020-06-30 09:30:00|4044.5|4041.5|4045.5|4042.5|4046.8|4043.8|4044|4041|0
1593509700000|2020-06-30 09:35:00|4045.8|4042.8|4046.2|4043.2|4046.8|4043.8|4045.5|4042.5|0
1593510000000|2020-06-30 09:40:00|4046.1|4043.1|4045.2|4042.2|4047.8|4044.8|4044.7|4041.7|0
1593510300000|2020-06-30 09:45:00|4045.1|4042.1|4045|4042|4046.4|4043.4|4044|4041|0
1593510600000|2020-06-30 09:50:00|4044.9|4041.9|4045.4|4042.4|4045.6|4042.6|4043.7|4040.7|0
1593510900000|2020-06-30 09:55:00|4045.5|4042.5|4044.7|4041.7|4045.5|4042.5|4043.5|4040.5|0
1593511200000|2020-06-30 10:00:00|4044.8|4041.8|4043.6|4040.6|4045.4|4042.4|4043.6|4040.6|0
1593511500000|2020-06-30 10:05:00|4044|4041|4043.6|4040.6|4045.5|4042.5|4043.2|4040.2|0
1593511800000|2020-06-30 10:10:00|4043.4|4040.4|4043.4|4040.4|4043.6|4040.6|4042.9|4039.9|0
1593512100000|2020-06-30 10:15:00|4043|4040|4043.3|4040.3|4043.7|4040.7|4042.2|4039.2|0
1593512400000|2020-06-30 10:20:00|4042.6|4039.6|4042.5|4039.5|4043|4040|4041.5|4038.5|0
1593512700000|2020-06-30 10:25:00|4042|4039|4041.9|4038.9|4042.5|4039.5|4039.5|4036.5|0
1593513000000|2020-06-30 10:30:00|4041.8|4038.8|4039.6|4036.6|4042|4039|4039.3|4036.3|0
1593513300000|2020-06-30 10:35:00|4039.9|4036.9|4040.1|4037.1|4040.8|4037.8|4039.3|4036.3|0
1593513600000|2020-06-30 10:40:00|4040|4037|4041.2|4038.2|4042|4039|4040|4037|0
1593513900000|2020-06-30 10:45:00|4041.4|4038.4|4042.1|4039.1|4042.1|4039.1|4040.5|4037.5|0
1593514200000|2020-06-30 10:50:00|4040.3|4037.3|4039.8|4036.8|4040.3|4037.3|4039.1|4036.1|0
1593514500000|2020-06-30 10:55:00|4039.7|4036.7|4041.6|4038.6|4044.4|4041.4|4039.7|4036.7|0
1593514800000|2020-06-30 11:00:00|4043|4040|4043.2|4040.2|4044.9|4041.9|4042.7|4039.7|0
1593515100000|2020-06-30 11:05:00|4043|4040|4043.3|4040.3|4045.2|4042.2|4042.2|4039.2|0
1593515400000|2020-06-30 11:10:00|4043.1|4040.1|4044|4041|4044|4041|4042.2|4039.2|0
1593515700000|2020-06-30 11:15:00|4043.7|4040.7|4046.8|4043.8|4046.9|4043.9|4043.5|4040.5|0
1593516000000|2020-06-30 11:20:00|4047|4044|4049|4046|4050.3|4047.3|4046.2|4043.2|0
1593516300000|2020-06-30 11:25:00|4049.1|4046.1|4050.7|4047.7|4051.2|4048.2|4048.3|4045.3|0
1593516600000|2020-06-30 11:30:00|4050.5|4047.5|4051.3|4048.3|4052.3|4049.3|4049.8|4046.8|0
1593516900000|2020-06-30 11:35:00|4051.4|4048.4|4051.6|4048.6|4052.4|4049.4|4050.4|4047.4|0
1593517200000|2020-06-30 11:40:00|4051.5|4048.5|4051.3|4048.3|4052|4049|4051|4048|0
1593517500000|2020-06-30 11:45:00|4051.5|4048.5|4049.6|4046.6|4052.1|4049.1|4049.5|4046.5|0
1593517800000|2020-06-30 11:50:00|4049.5|4046.5|4048.1|4045.1|4049.9|4046.9|4048.1|4045.1|0
1593518100000|2020-06-30 11:55:00|4048.2|4045.2|4046|4043|4048.2|4045.2|4045.9|4042.9|0
1593518400000|2020-06-30 12:00:00|4045.9|4042.9|4046.2|4043.2|4046.9|4043.9|4045.3|4042.3|0
1593518700000|2020-06-30 12:05:00|4046.1|4043.1|4043.7|4040.7|4046.2|4043.2|4043.6|4040.6|0
1593519000000|2020-06-30 12:10:00|4043.6|4040.6|4042.3|4039.3|4043.6|4040.6|4041.5|4038.5|0
1593519300000|2020-06-30 12:15:00|4042.2|4039.2|4044.3|4041.3|4044.3|4041.3|4041.9|4038.9|0
1593519600000|2020-06-30 12:20:00|4044.2|4041.2|4043.8|4040.8|4045.8|4042.8|4043.8|4040.8|0
1593519900000|2020-06-30 12:25:00|4043.9|4040.9|4042.2|4039.2|4044|4041|4042.1|4039.1|0
1593520200000|2020-06-30 12:30:00|4042.1|4039.1|4036.3|4033.3|4042.1|4039.1|4035.8|4032.8|0
1593520500000|2020-06-30 12:35:00|4036.2|4033.2|4036|4033|4037.9|4034.9|4035.7|4032.7|0
1593520800000|2020-06-30 12:40:00|4035.9|4032.9|4036.5|4033.5|4037.3|4034.3|4035.9|4032.9|0
1593521100000|2020-06-30 12:45:00|4036.6|4033.6|4040.6|4037.6|4040.9|4037.9|4036.6|4033.6|0
1593521400000|2020-06-30 12:50:00|4040.7|4037.7|4039.9|4036.9|4040.9|4037.9|4039.4|4036.4|0
1593521700000|2020-06-30 12:55:00|4040.2|4037.2|4041.4|4038.4|4042|4039|4039.3|4036.3|0
1593522000000|2020-06-30 13:00:00|4041.2|4038.2|4041.9|4038.9|4042.1|4039.1|4040|4037|0
1593522300000|2020-06-30 13:05:00|4041.7|4038.7|4039.7|4036.7|4041.8|4038.8|4039.4|4036.4|0
1593522600000|2020-06-30 13:10:00|4039.8|4036.8|4038.3|4035.3|4040|4037|4038|4035|0
1593522900000|2020-06-30 13:15:00|4038.5|4035.5|4038.1|4035.1|4038.8|4035.8|4038|4035|0
1593523200000|2020-06-30 13:20:00|4038|4035|4038.1|4035.1|4038.5|4035.5|4037.6|4034.6|0
1593523500000|2020-06-30 13:25:00|4038.6|4035.6|4039.7|4036.7|4040.1|4037.1|4035.4|4032.4|0
1593523800000|2020-06-30 13:30:00|4038.9|4035.9|4043.9|4042.1|4049.8|4048|4027|4025.2|0
1593524100000|2020-06-30 13:35:00|4044.6|4042.8|4053.9|4052.1|4056.1|4054.3|4040|4038.2|0
1593524400000|2020-06-30 13:40:00|4053.2|4051.4|4056.8|4055|4059.2|4057.4|4044.9|4043.1|0
1593524700000|2020-06-30 13:45:00|4057.3|4055.5|4061.6|4059.8|4069.3|4067.5|4056|4054.2|0
1593525000000|2020-06-30 13:50:00|4061.8|4060|4060.9|4059.1|4062.6|4060.8|4052.2|4050.4|0
1593525300000|2020-06-30 13:55:00|4061.2|4059.4|4067.5|4065.7|4071.1|4069.3|4060.3|4058.5|0
1593525600000|2020-06-30 14:00:00|4067.9|4066.1|4065.5|4063.7|4071.4|4069.6|4061.6|4059.8|0
1593525900000|2020-06-30 14:05:00|4065.3|4063.5|4065.2|4063.4|4066.4|4064.6|4055.7|4053.9|0
1593526200000|2020-06-30 14:10:00|4065.7|4063.9|4057.7|4055.9|4065.7|4063.9|4054.4|4052.6|0
1593526500000|2020-06-30 14:15:00|4057.9|4056.1|4059.1|4057.3|4062.5|4060.7|4055.8|4054|0
1593526800000|2020-06-30 14:20:00|4058.5|4056.7|4063.7|4061.9|4066.4|4064.6|4056.1|4054.3|0
1593527100000|2020-06-30 14:25:00|4064.3|4062.5|4056.8|4055|4067.1|4065.3|4053.9|4052.1|0
1593527400000|2020-06-30 14:30:00|4056.2|4054.4|4059.4|4057.6|4061.1|4059.3|4055.6|4053.8|0
1593527700000|2020-06-30 14:35:00|4059.8|4058|4058.2|4056.4|4062.9|4061.1|4055.8|4054|0
1593528000000|2020-06-30 14:40:00|4058.3|4056.5|4063.7|4061.9|4068.2|4066.4|4058.1|4056.3|0
1593528300000|2020-06-30 14:45:00|4063.5|4061.7|4060.5|4058.7|4065.5|4063.7|4060.3|4058.5|0
1593528600000|2020-06-30 14:50:00|4060.6|4058.8|4062.5|4060.7|4067.2|4065.4|4058.6|4056.8|0
1593528900000|2020-06-30 14:55:00|4062.6|4060.8|4068.6|4066.8|4070.2|4068.4|4061.5|4059.7|0
1593529200000|2020-06-30 15:00:00|4069|4067.2|4071.2|4069.4|4072.4|4070.6|4066.8|4065|0
1593529500000|2020-06-30 15:05:00|4071.3|4069.5|4073.5|4071.7|4074.8|4073|4068.9|4067.1|0
1593529800000|2020-06-30 15:10:00|4073.7|4071.9|4078.1|4076.3|4078.1|4076.3|4070.3|4068.5|0
1593530100000|2020-06-30 15:15:00|4078|4076.2|4082.7|4080.9|4084.1|4082.3|4078|4076.2|0
1593530400000|2020-06-30 15:20:00|4082.6|4080.8|4085.8|4084|4088|4086.2|4082.4|4080.6|0
1593530700000|2020-06-30 15:25:00|4085.5|4083.7|4083.4|4081.6|4089|4087.2|4083.4|4081.6|0
1593531000000|2020-06-30 15:30:00|4082.9|4081.1|4087|4085.2|4091|4089.2|4082.8|4081|0
1593531300000|2020-06-30 15:35:00|4087.3|4085.5|4096.1|4094.3|4096.1|4094.3|4085.5|4083.7|0
1593531600000|2020-06-30 15:40:00|4096|4094.2|4094|4092.2|4097.2|4095.4|4091.2|4089.4|0
1593531900000|2020-06-30 15:45:00|4094.1|4092.3|4096.2|4094.4|4096.9|4095.1|4092.4|4090.6|0
1593532200000|2020-06-30 15:50:00|4096.1|4094.3|4092.3|4090.5|4096.7|4094.9|4085.3|4083.5|0
1593532500000|2020-06-30 15:55:00|4092.7|4090.9|4095.3|4093.5|4095.4|4093.6|4090.1|4088.3|0
1593532800000|2020-06-30 16:00:00|4095.1|4093.3|4093.8|4092|4097.5|4095.7|4092.1|4090.3|0
1593533100000|2020-06-30 16:05:00|4093.9|4092.1|4099.7|4097.9|4100.5|4098.7|4093.5|4091.7|0
1593533400000|2020-06-30 16:10:00|4099.9|4098.1|4101.1|4099.3|4106.5|4104.7|4099.9|4098.1|0
1593533700000|2020-06-30 16:15:00|4101.5|4099.7|4106.8|4105|4108.3|4106.5|4100.4|4098.6|0
1593534000000|2020-06-30 16:20:00|4106.9|4105.1|4106|4104.2|4108.4|4106.6|4104|4102.2|0
1593534300000|2020-06-30 16:25:00|4105.6|4103.8|4103.3|4101.5|4107.1|4105.3|4102.8|4101|0
1593534600000|2020-06-30 16:30:00|4102.6|4100.8|4095.3|4093.5|4105.4|4103.6|4094.3|4092.5|0
1593534900000|2020-06-30 16:35:00|4095.1|4093.3|4094.2|4092.4|4097|4095.2|4093|4091.2|0
1593535200000|2020-06-30 16:40:00|4094.1|4092.3|4088.1|4086.3|4094.1|4092.3|4083.8|4082|0
1593535500000|2020-06-30 16:45:00|4087.9|4086.1|4080.3|4078.5|4090.3|4088.5|4080.2|4078.4|0
1593535800000|2020-06-30 16:50:00|4080.2|4078.4|4083.1|4081.3|4085|4083.2|4079.8|4078|0
1593536100000|2020-06-30 16:55:00|4082.8|4081|4087.3|4085.5|4087.8|4086|4082.4|4080.6|0
1593536400000|2020-06-30 17:00:00|4086.8|4085|4089.3|4087.5|4091.7|4089.9|4085.5|4083.7|0
1593536700000|2020-06-30 17:05:00|4089.4|4087.6|4080.9|4079.1|4089.4|4087.6|4077.6|4075.8|0
1593537000000|2020-06-30 17:10:00|4081|4079.2|4080.9|4079.1|4081.9|4080.1|4078.2|4076.4|0
1593537300000|2020-06-30 17:15:00|4080.8|4079|4081.4|4079.6|4082.2|4080.4|4074.5|4072.7|0
1593537600000|2020-06-30 17:20:00|4081.5|4079.7|4086.8|4085|4089.5|4087.7|4079.6|4077.8|0
1593537900000|2020-06-30 17:25:00|4086.9|4085.1|4090.1|4088.3|4090.2|4088.4|4085.6|4083.8|0
1593538200000|2020-06-30 17:30:00|4090.3|4088.5|4090.2|4088.4|4092.5|4090.7|4087.9|4086.1|0
1593538500000|2020-06-30 17:35:00|4090.1|4088.3|4090.3|4088.5|4092.3|4090.5|4086.7|4084.9|0
1593538800000|2020-06-30 17:40:00|4090.2|4088.4|4085.3|4083.5|4090.4|4088.6|4085.3|4083.5|0
1593539100000|2020-06-30 17:45:00|4085.2|4083.4|4092.3|4090.5|4092.4|4090.6|4085.2|4083.4|0
1593539400000|2020-06-30 17:50:00|4092.4|4090.6|4094.8|4093|4094.8|4093|4088.2|4086.4|0
1593539700000|2020-06-30 17:55:00|4095.3|4093.5|4095.4|4093.6|4096.9|4095.1|4094.4|4092.6|0
1593540000000|2020-06-30 18:00:00|4095.6|4093.8|4092.5|4090.7|4095.8|4094|4088.8|4087|0
1593540300000|2020-06-30 18:05:00|4092.6|4090.8|4097|4095.2|4097|4095.2|4090.9|4089.1|0
1593540600000|2020-06-30 18:10:00|4097.2|4095.4|4094.1|4092.3|4097.3|4095.5|4090.5|4088.7|0
1593540900000|2020-06-30 18:15:00|4093.7|4091.9|4094.5|4092.7|4097.1|4095.3|4092.7|4090.9|0
1593541200000|2020-06-30 18:20:00|4094.6|4092.8|4095|4093.2|4095.1|4093.3|4091.1|4089.3|0
1593541500000|2020-06-30 18:25:00|4095.2|4093.4|4099.7|4097.9|4099.9|4098.1|4093.8|4092|0
1593541800000|2020-06-30 18:30:00|4099.5|4097.7|4101|4099.2|4101.1|4099.3|4097.2|4095.4|0
1593542100000|2020-06-30 18:35:00|4100.9|4099.1|4103.5|4101.7|4104.6|4102.8|4099.8|4098|0
1593542400000|2020-06-30 18:40:00|4103.7|4101.9|4104.7|4102.9|4105.7|4103.9|4102.4|4100.6|0
1593542700000|2020-06-30 18:45:00|4104.6|4102.8|4104.3|4102.5|4105|4103.2|4102.3|4100.5|0
1593543000000|2020-06-30 18:50:00|4104.6|4102.8|4106.7|4104.9|4107.1|4105.3|4103.6|4101.8|0
1593543300000|2020-06-30 18:55:00|4106.6|4104.8|4107.4|4105.6|4108.2|4106.4|4104.9|4103.1|0
1593543600000|2020-06-30 19:00:00|4107.5|4105.7|4098.9|4097.1|4107.6|4105.8|4098.3|4096.5|0
1593543900000|2020-06-30 19:05:00|4098.7|4096.9|4099.1|4097.3|4101.8|4100|4095.9|4094.1|0
1593544200000|2020-06-30 19:10:00|4099|4097.2|4099.6|4097.8|4103.3|4101.5|4098.8|4097|0
1593544500000|2020-06-30 19:15:00|4099.5|4097.7|4101|4099.2|4103.2|4101.4|4096.7|4094.9|0
1593544800000|2020-06-30 19:20:00|4100.9|4099.1|4108.5|4106.7|4109.5|4107.7|4100|4098.2|0
1593545100000|2020-06-30 19:25:00|4108.4|4106.6|4107.5|4105.7|4111.3|4109.5|4107.1|4105.3|0
1593545400000|2020-06-30 19:30:00|4107.8|4106|4108.7|4106.9|4111.6|4109.8|4106.9|4105.1|0
1593545700000|2020-06-30 19:35:00|4108.8|4107|4108.4|4106.6|4108.9|4107.1|4106.3|4104.5|0
1593546000000|2020-06-30 19:40:00|4108.5|4106.7|4108.2|4106.4|4109.7|4107.9|4106|4104.2|0
1593546300000|2020-06-30 19:45:00|4108.3|4106.5|4108.2|4106.4|4111.2|4109.4|4105.6|4103.8|0
1593546600000|2020-06-30 19:50:00|4108.1|4106.3|4119.6|4117.8|4120.5|4118.7|4108.1|4106.3|0
1593546900000|2020-06-30 19:55:00|4119.2|4117.4|4114.5|4112.7|4119.4|4117.6|4111.7|4109.9|0
1593547200000|2020-06-30 20:00:00|4115.1|4112.1|4112.8|4109.8|4115.1|4112.1|4111.9|4108.9|0
1593547500000|2020-06-30 20:05:00|4112.7|4109.7|4111.1|4108.1|4112.7|4109.7|4110.9|4107.9|0
1593547800000|2020-06-30 20:10:00|4111|4108|4110.5|4107.5|4112.1|4109.1|4110.5|4107.5|0
1593548100000|2020-06-30 20:15:00|4110.4|4107.4|4109.3|4106.3|4110.5|4107.5|4108.6|4105.6|0
1593548400000|2020-06-30 20:20:00|4109.4|4106.4|4109|4106|4109.9|4106.9|4108.9|4105.9|0
1593548700000|2020-06-30 20:25:00|4109.1|4106.1|4109.1|4106.1|4109.6|4106.6|4109|4106|0
1593549000000|2020-06-30 20:30:00|4109.4|4106.4|4109.6|4106.6|4109.7|4106.7|4108.4|4105.4|0
1593549300000|2020-06-30 20:35:00|4109.7|4106.7|4110.1|4107.1|4110.2|4107.2|4109.2|4106.2|0
1593549600000|2020-06-30 20:40:00|4110.2|4107.2|4110.3|4107.3|4110.8|4107.8|4110|4107|0
1593549900000|2020-06-30 20:45:00|4110.5|4107.5|4110.7|4107.7|4110.7|4107.7|4110.2|4107.2|0
1593550200000|2020-06-30 20:50:00|4110.6|4107.6|4110.7|4107.7|4110.9|4107.9|4110.2|4107.2|0
1593550500000|2020-06-30 20:55:00|4110.6|4107.6|4110.7|4107.7|4110.9|4107.9|4110.2|4107.2|0
1593550800000|2020-06-30 21:00:00|4110.8|4107.8|4110|4107|4110.8|4107.8|4110|4107|0
1593551100000|2020-06-30 21:05:00|4110.1|4107.1|4109.7|4106.7|4110.1|4107.1|4109.6|4106.6|0
1593551400000|2020-06-30 21:10:00|4109.9|4106.9|4109.9|4106.9|4110.1|4107.1|4109.7|4106.7|0
1593551700000|2020-06-30 21:15:00|4110|4107|4109.9|4106.9|4110.1|4107.1|4109.9|4106.9|0
1593552000000|2020-06-30 21:20:00|4109.8|4106.8|4110.8|4107.8|4111|4108|4109.8|4106.8|0
1593552300000|2020-06-30 21:25:00|4110.7|4107.7|4111|4108|4111.8|4108.8|4110.6|4107.6|0
1593552600000|2020-06-30 21:30:00|4110.8|4107.8|4110.7|4107.7|4111.6|4108.6|4110.3|4107.3|0
1593552900000|2020-06-30 21:35:00|4110.8|4107.8|4110.8|4107.8|4110.9|4107.9|4110.5|4107.5|0
1593553200000|2020-06-30 21:40:00|4110.7|4107.7|4112.7|4109.7|4113.7|4110.7|4110.6|4107.6|0
1593553500000|2020-06-30 21:45:00|4113|4110|4117.1|4114.1|4117.4|4114.4|4112.8|4109.8|0
1593553800000|2020-06-30 21:50:00|4116.9|4113.9|4116|4113|4117.6|4114.6|4116|4113|0
1593554100000|2020-06-30 21:55:00|4116.1|4113.1|4115.9|4112.9|4116.7|4113.7|4115.4|4112.4|0
1593554400000|2020-06-30 22:00:00|4116|4113|4116.6|4113.6|4116.9|4113.9|4115.5|4112.5|0
1593554700000|2020-06-30 22:05:00|4116.7|4113.7|4117|4114|4117.4|4114.4|4116.4|4113.4|0
1593555000000|2020-06-30 22:10:00|4117.1|4114.1|4117.5|4114.5|4117.5|4114.5|4116.9|4113.9|0
1593555300000|2020-06-30 22:15:00|4117.4|4114.4|4117.7|4114.7|4117.8|4114.8|4117.4|4114.4|0
1593555600000|2020-06-30 22:20:00|4117.6|4114.6|4117.1|4114.1|4117.6|4114.6|4117|4114|0
1593555900000|2020-06-30 22:25:00|4117|4114|4116.7|4113.7|4117|4114|4116.5|4113.5|0
1593556200000|2020-06-30 22:30:00|4116.9|4113.9|4116.8|4113.8|4117|4114|4116.5|4113.5|0
1593556500000|2020-06-30 22:35:00|4116.9|4113.9|4116.8|4113.8|4117.5|4114.5|4116.5|4113.5|0
1593556800000|2020-06-30 22:40:00|4116.7|4113.7|4116.1|4113.1|4116.7|4113.7|4116.1|4113.1|0
1593557100000|2020-06-30 22:45:00|4116.2|4113.2|4115.8|4112.8|4116.2|4113.2|4115.5|4112.5|0
1593557400000|2020-06-30 22:50:00|4115.9|4112.9|4115.7|4112.7|4116|4113|4115.4|4112.4|0
1593557700000|2020-06-30 22:55:00|4115.6|4112.6|4115.1|4112.1|4115.6|4112.6|4115.1|4112.1|0
1593558000000|2020-06-30 23:00:00|4115|4112|4115.1|4112.1|4115.5|4112.5|4115|4112|0
1593558300000|2020-06-30 23:05:00|4115|4112|4115.8|4112.8|4116|4113|4115|4112|0
1593558600000|2020-06-30 23:10:00|4115.7|4112.7|4115.4|4112.4|4116.1|4113.1|4115.4|4112.4|0
1593558900000|2020-06-30 23:15:00|4115.7|4112.7|4115.6|4112.6|4116|4113|4115.6|4112.6|0
1593559200000|2020-06-30 23:20:00|4115.4|4112.4|4115.6|4112.6|4115.8|4112.8|4115.2|4112.2|0
1593559500000|2020-06-30 23:25:00|4115.5|4112.5|4115.5|4112.5|4115.9|4112.9|4115.1|4112.1|0
1593559800000|2020-06-30 23:30:00|4115.6|4112.6|4115.3|4112.3|4116|4113|4115.1|4112.1|0
1593560100000|2020-06-30 23:35:00|4115.4|4112.4|4115.6|4112.6|4116|4113|4115.4|4112.4|0
1593560400000|2020-06-30 23:40:00|4115.8|4112.8|4114.7|4111.7|4115.8|4112.8|4114.5|4111.5|0
1593560700000|2020-06-30 23:45:00|4114.6|4111.6|4114.4|4111.4|4115.1|4112.1|4114.4|4111.4|0
1593561000000|2020-06-30 23:50:00|4114.3|4111.3|4113|4110|4114.4|4111.4|4113|4110|0
1593561300000|2020-06-30 23:55:00|4113.6|4110.6|4111.9|4106.9|4113.6|4110.6|4111|4106.9|0
1593561600000|2020-07-01 00:00:00|4112|4107|4111.3|4106.3|4112|4107|4108.6|4103.6|0
1593561900000|2020-07-01 00:05:00|4111.2|4106.2|4113.2|4108.2|4113.2|4108.2|4110.8|4105.8|0
1593562200000|2020-07-01 00:10:00|4113.4|4108.4|4111.6|4106.6|4114|4109|4111.2|4106.2|0
1593562500000|2020-07-01 00:15:00|4111.5|4106.5|4110.5|4105.5|4113.1|4108.1|4109.8|4104.8|0
1593562800000|2020-07-01 00:20:00|4110.6|4105.6|4111.1|4106.1|4113|4108|4110.6|4105.6|0
1593563100000|2020-07-01 00:25:00|4111.2|4106.2|4112.5|4107.5|4112.6|4107.6|4110.5|4105.5|0
1593563400000|2020-07-01 00:30:00|4112.6|4107.6|4115.5|4110.5|4116.2|4111.2|4111.8|4106.8|0
1593563700000|2020-07-01 00:35:00|4116|4111|4115.5|4110.5|4116.8|4111.8|4115.4|4110.4|0
1593564000000|2020-07-01 00:40:00|4115.6|4110.6|4115.6|4110.6|4116.4|4111.4|4115.1|4110.1|0
1593564300000|2020-07-01 00:45:00|4115.5|4110.5|4114.5|4109.5|4116.1|4111.1|4113.9|4108.9|0
1593564600000|2020-07-01 00:50:00|4114.4|4109.4|4116.1|4111.1|4116.4|4111.4|4114|4109|0
1593564900000|2020-07-01 00:55:00|4116|4111|4114.4|4109.4|4116.2|4111.2|4113.1|4108.1|0
1593565200000|2020-07-01 01:00:00|4114.5|4109.5|4114.9|4109.9|4115.3|4110.3|4112.5|4107.5|0
1593565500000|2020-07-01 01:05:00|4115|4110|4116.1|4111.1|4118.3|4113.3|4113.9|4108.9|0
1593565800000|2020-07-01 01:10:00|4116.2|4111.2|4115.1|4110.1|4116.5|4111.5|4115.1|4110.1|0
1593566100000|2020-07-01 01:15:00|4115.4|4110.4|4112|4107|4118.3|4113.3|4111.6|4106.6|0
1593566400000|2020-07-01 01:20:00|4111.8|4106.8|4112.5|4107.5|4113.3|4108.3|4111.1|4106.1|0
1593566700000|2020-07-01 01:25:00|4112.8|4107.8|4112.9|4107.9|4113.4|4108.4|4112.1|4107.1|0
1593567000000|2020-07-01 01:30:00|4113.1|4108.1|4114.5|4109.5|4116.2|4111.2|4111.2|4106.2|0
1593567300000|2020-07-01 01:35:00|4114.4|4109.4|4114.4|4109.4|4116.5|4111.5|4114.4|4109.4|0
1593567600000|2020-07-01 01:40:00|4114.5|4109.5|4116.6|4111.6|4117|4112|4114.4|4109.4|0
1593567900000|2020-07-01 01:45:00|4118.5|4113.5|4116.1|4111.1|4121.4|4116.4|4115.4|4110.4|0
1593568200000|2020-07-01 01:50:00|4116.2|4111.2|4114.4|4109.4|4117.4|4112.4|4113.8|4108.8|0
1593568500000|2020-07-01 01:55:00|4114.6|4109.6|4116.5|4111.5|4117.2|4112.2|4114.6|4109.6|0
1593568800000|2020-07-01 02:00:00|4116.4|4111.4|4116.8|4111.8|4117.1|4112.1|4115.4|4110.4|0
1593569100000|2020-07-01 02:05:00|4116.9|4111.9|4115.6|4110.6|4117.8|4112.8|4115.4|4110.4|0
1593569400000|2020-07-01 02:10:00|4115.7|4110.7|4114.5|4109.5|4117|4112|4113.8|4108.8|0
1593569700000|2020-07-01 02:15:00|4114.6|4109.6|4114.2|4109.2|4114.8|4109.8|4113.3|4108.3|0
1593570000000|2020-07-01 02:20:00|4114.3|4109.3|4115.1|4110.1|4115.7|4110.7|4114.2|4109.2|0
1593570300000|2020-07-01 02:25:00|4115.2|4110.2|4114.8|4109.8|4115.8|4110.8|4114.6|4109.6|0
1593570600000|2020-07-01 02:30:00|4114.7|4109.7|4112.7|4107.7|4115.8|4110.8|4110.5|4105.5|0
1593570900000|2020-07-01 02:35:00|4112.8|4107.8|4113.3|4108.3|4113.6|4108.6|4112.1|4107.1|0
1593571200000|2020-07-01 02:40:00|4113.2|4108.2|4112.5|4107.5|4113.4|4108.4|4112.4|4107.4|0
1593571500000|2020-07-01 02:45:00|4112.6|4107.6|4112.2|4107.2|4113.5|4108.5|4112|4107|0
1593571800000|2020-07-01 02:50:00|4112.3|4107.3|4112.5|4107.5|4113.4|4108.4|4111|4106|0
1593572100000|2020-07-01 02:55:00|4112.4|4107.4|4112.9|4107.9|4113.3|4108.3|4111.7|4106.7|0
1593572400000|2020-07-01 03:00:00|4113|4108|4114.2|4109.2|4114.2|4109.2|4112|4107|0
1593572700000|2020-07-01 03:05:00|4114.3|4109.3|4113.2|4108.2|4114.4|4109.4|4113.1|4108.1|0
1593573000000|2020-07-01 03:10:00|4113.3|4108.3|4113.3|4108.3|4113.8|4108.8|4113.2|4108.2|0
1593573300000|2020-07-01 03:15:00|4113.4|4108.4|4114.4|4109.4|4115.8|4110.8|4113.3|4108.3|0
1593573600000|2020-07-01 03:20:00|4114.3|4109.3|4113.6|4108.6|4114.4|4109.4|4113.5|4108.5|0
1593573900000|2020-07-01 03:25:00|4113.4|4108.4|4114.1|4109.1|4114.7|4109.7|4113.3|4108.3|0
1593574200000|2020-07-01 03:30:00|4114.2|4109.2|4114.4|4109.4|4114.6|4109.6|4112.8|4107.8|0
1593574500000|2020-07-01 03:35:00|4114.5|4109.5|4115.8|4110.8|4115.8|4110.8|4114.3|4109.3|0
1593574800000|2020-07-01 03:40:00|4115.7|4110.7|4116.3|4111.3|4116.5|4111.5|4115.4|4110.4|0
1593575100000|2020-07-01 03:45:00|4116.4|4111.4|4116.2|4111.2|4116.6|4111.6|4115.4|4110.4|0
1593575400000|2020-07-01 03:50:00|4116.1|4111.1|4114.7|4109.7|4116.5|4111.5|4114.7|4109.7|0
1593575700000|2020-07-01 03:55:00|4114.8|4109.8|4115.6|4110.6|4115.9|4110.9|4114.4|4109.4|0
1593576000000|2020-07-01 04:00:00|4115.7|4110.7|4116.1|4111.1|4117.2|4112.2|4114.7|4109.7|0
1593576300000|2020-07-01 04:05:00|4116|4111|4114.9|4109.9|4116.4|4111.4|4114.8|4109.8|0
1593576600000|2020-07-01 04:10:00|4115.1|4110.1|4116|4111|4116.1|4111.1|4115|4110|0
1593576900000|2020-07-01 04:15:00|4116.1|4111.1|4115.7|4110.7|4116.3|4111.3|4115.5|4110.5|0
1593577200000|2020-07-01 04:20:00|4115.8|4110.8|4115.8|4110.8|4116.3|4111.3|4115.3|4110.3|0
1593577500000|2020-07-01 04:25:00|4115.7|4110.7|4114.7|4109.7|4115.7|4110.7|4114.5|4109.5|0
1593577800000|2020-07-01 04:30:00|4114.6|4109.6|4114.4|4109.4|4115.1|4110.1|4114.4|4109.4|0
1593578100000|2020-07-01 04:35:00|4114.3|4109.3|4113.6|4108.6|4115.4|4110.4|4113.1|4108.1|0
1593578400000|2020-07-01 04:40:00|4113.7|4108.7|4114|4109|4114.1|4109.1|4112.5|4107.5|0
1593578700000|2020-07-01 04:45:00|4113.9|4108.9|4112.4|4107.4|4113.9|4108.9|4112.3|4107.3|0
1593579000000|2020-07-01 04:50:00|4112.3|4107.3|4110.6|4105.6|4112.7|4107.7|4110.6|4105.6|0
1593579300000|2020-07-01 04:55:00|4110.7|4105.7|4110.9|4105.9|4111.4|4106.4|4110|4105|0
1593579600000|2020-07-01 05:00:00|4111|4106|4110.6|4105.6|4111.2|4106.2|4108.3|4103.3|0
1593579900000|2020-07-01 05:05:00|4110.9|4105.9|4109.7|4104.7|4111.9|4106.9|4109.6|4104.6|0
1593580200000|2020-07-01 05:10:00|4109.6|4104.6|4108.3|4103.3|4110|4105|4107.8|4102.8|0
1593580500000|2020-07-01 05:15:00|4108.4|4103.4|4102|4097|4109.4|4104.4|4101.4|4096.4|0
1593580800000|2020-07-01 05:20:00|4101.9|4096.9|4103.5|4098.5|4104.1|4099.1|4101.9|4096.9|0
1593581100000|2020-07-01 05:25:00|4103.7|4098.7|4104.1|4099.1|4105.2|4100.2|4103.3|4098.3|0
1593581400000|2020-07-01 05:30:00|4103.9|4098.9|4105|4100|4105.7|4100.7|4102.7|4097.7|0
1593581700000|2020-07-01 05:35:00|4105.1|4100.1|4104.8|4099.8|4105.5|4100.5|4104.2|4099.2|0
1593582000000|2020-07-01 05:40:00|4104.7|4099.7|4103.1|4098.1|4104.9|4099.9|4102.9|4097.9|0
1593582300000|2020-07-01 05:45:00|4103|4098|4101.9|4096.9|4103.9|4098.9|4100.1|4095.1|0
1593582600000|2020-07-01 05:50:00|4101.7|4096.7|4103.9|4098.9|4103.9|4098.9|4100.3|4095.3|0
1593582900000|2020-07-01 05:55:00|4103.8|4098.8|4104.5|4099.5|4104.8|4099.8|4102.9|4097.9|0
1593583200000|2020-07-01 06:00:00|4104.4|4099.4|4101.2|4096.2|4104.5|4099.5|4100.7|4095.7|0
1593583500000|2020-07-01 06:05:00|4101.4|4096.4|4101.2|4096.2|4102|4097|4099.8|4094.8|0
1593583800000|2020-07-01 06:10:00|4101.1|4096.1|4105|4100|4105|4100|4100.9|4095.9|0
1593584100000|2020-07-01 06:15:00|4105.1|4100.1|4105.3|4100.3|4106.1|4101.1|4104.3|4099.3|0
1593584400000|2020-07-01 06:20:00|4105.2|4100.2|4106.5|4101.5|4106.6|4101.6|4104.5|4099.5|0
1593584700000|2020-07-01 06:25:00|4106.4|4101.4|4110|4105|4110.3|4105.3|4106.2|4101.2|0
1593585000000|2020-07-01 06:30:00|4109.9|4104.9|4109.5|4104.5|4112.1|4107.1|4108.9|4103.9|0
1593585300000|2020-07-01 06:35:00|4109.6|4104.6|4109.8|4104.8|4110.2|4105.2|4109|4104|0
1593585600000|2020-07-01 06:40:00|4109.9|4104.9|4110.6|4105.6|4110.7|4105.7|4109.3|4104.3|0
1593585900000|2020-07-01 06:45:00|4110.8|4105.8|4112.9|4107.9|4115.8|4110.8|4110.7|4105.7|0
1593586200000|2020-07-01 06:50:00|4113|4108|4114.6|4109.6|4115.1|4110.1|4113|4108|0
1593586500000|2020-07-01 06:55:00|4114.7|4109.7|4114.4|4109.4|4115.6|4110.6|4113.8|4108.8|0
1593586800000|2020-07-01 07:00:00|4114.5|4109.5|4114.2|4109.2|4115.2|4110.2|4113.6|4108.6|0
1593587100000|2020-07-01 07:05:00|4114.1|4109.1|4112.6|4107.6|4114.2|4109.2|4112.6|4107.6|0
1593587400000|2020-07-01 07:10:00|4112.7|4107.7|4112.7|4107.7|4113.9|4108.9|4112.5|4107.5|0
1593587700000|2020-07-01 07:15:00|4112.6|4107.6|4114.6|4109.6|4116.4|4111.4|4112.6|4107.6|0
1593588000000|2020-07-01 07:20:00|4114.7|4109.7|4118.7|4113.7|4119.9|4114.9|4114.7|4109.7|0
1593588300000|2020-07-01 07:25:00|4118.6|4113.6|4119.2|4114.2|4119.3|4114.3|4117.4|4112.4|0
1593588600000|2020-07-01 07:30:00|4119.3|4114.3|4121.4|4116.4|4122.7|4117.7|4117.4|4112.4|0
1593588900000|2020-07-01 07:35:00|4120.9|4115.9|4117.5|4112.5|4121.5|4116.5|4117.5|4112.5|0
1593589200000|2020-07-01 07:40:00|4117.6|4112.6|4116.9|4111.9|4118.9|4113.9|4116.3|4111.3|0
1593589500000|2020-07-01 07:45:00|4116.8|4111.8|4116.4|4111.4|4117.5|4112.5|4116.4|4111.4|0
1593589800000|2020-07-01 07:50:00|4116.3|4111.3|4117|4112|4117.5|4112.5|4116.2|4111.2|0
1593590100000|2020-07-01 07:55:00|4116.9|4111.9|4116.8|4111.8|4117.5|4112.5|4116.5|4111.5|0
1593590400000|2020-07-01 08:00:00|4116.7|4111.7|4118.5|4115.5|4119.6|4116.6|4114.5|4111.3|0
1593590700000|2020-07-01 08:05:00|4118.7|4115.7|4117.1|4114.1|4121.8|4118.8|4117.1|4114.1|0
1593591000000|2020-07-01 08:10:00|4118.2|4115.2|4119.5|4116.5|4119.9|4116.9|4118.1|4115.1|0
1593591300000|2020-07-01 08:15:00|4120|4117|4121.2|4118.2|4121.7|4118.7|4118.6|4115.6|0
1593591600000|2020-07-01 08:20:00|4121.3|4118.3|4117.9|4114.9|4121.5|4118.5|4117.1|4114.1|0
1593591900000|2020-07-01 08:25:00|4117.7|4114.7|4117.4|4114.4|4117.8|4114.8|4116.2|4113.2|0
1593592200000|2020-07-01 08:30:00|4117.9|4114.9|4117.5|4114.5|4118.5|4115.5|4116.9|4113.9|0
1593592500000|2020-07-01 08:35:00|4117.9|4114.9|4118.8|4115.8|4120|4117|4117.9|4114.9|0
1593592800000|2020-07-01 08:40:00|4118.3|4115.3|4117.9|4114.9|4118.3|4115.3|4117.9|4114.9|0
1593593100000|2020-07-01 08:45:00|4118|4115|4118.3|4115.3|4118.3|4115.3|4117.9|4114.9|0
1593593400000|2020-07-01 08:50:00|4115|4112|4114.9|4111.9|4115.5|4112.5|4113.9|4110.9|0
1593593700000|2020-07-01 08:55:00|4115|4112|4116.5|4113.5|4118.1|4115.1|4115|4112|0
1593594000000|2020-07-01 09:00:00|4118.1|4115.1|4116.6|4113.6|4118.1|4115.1|4115.8|4112.8|0
1593594300000|2020-07-01 09:05:00|4116.5|4113.5|4117.5|4114.5|4118.6|4115.6|4116.5|4113.5|0
1593594600000|2020-07-01 09:10:00|4117.3|4114.3|4117.7|4114.7|4118.2|4115.2|4117.3|4114.3|0
1593594900000|2020-07-01 09:15:00|4117.5|4114.5|4117.2|4114.2|4117.8|4114.8|4117.2|4114.2|0
1593595200000|2020-07-01 09:20:00|4117.3|4114.3|4118.7|4115.7|4119.7|4116.7|4116.8|4113.8|0
1593595500000|2020-07-01 09:25:00|4119.2|4116.2|4119.3|4116.3|4119.6|4116.6|4119|4116|0
1593595800000|2020-07-01 09:30:00|4119.4|4116.4|4119.2|4116.2|4119.4|4116.4|4118.6|4115.6|0
1593596100000|2020-07-01 09:35:00|4119.3|4116.3|4120.2|4117.2|4120.2|4117.2|4119.2|4116.2|0
1593596400000|2020-07-01 09:40:00|4120|4117|4119.4|4116.4|4120|4117|4118.9|4115.9|0
1593596700000|2020-07-01 09:45:00|4119.5|4116.5|4114.7|4111.7|4119.5|4116.5|4113.5|4110.5|0
1593597000000|2020-07-01 09:50:00|4114.9|4111.9|4114.9|4111.9|4114.9|4111.9|4114.7|4111.7|0
1593597300000|2020-07-01 09:55:00|4115.3|4112.3|4115.1|4112.1|4115.3|4112.3|4115|4112|0
1593597600000|2020-07-01 10:00:00|4114.8|4111.8|4114.2|4111.2|4115.1|4112.1|4114|4111|0
1593597900000|2020-07-01 10:05:00|4114.1|4111.1|4117.1|4114.1|4117.1|4114.1|4113.4|4110.4|0
1593598200000|2020-07-01 10:10:00|4116.8|4113.8|4114.7|4111.7|4117|4114|4114.7|4111.7|0
1593598500000|2020-07-01 10:15:00|4114.6|4111.6|4115.5|4112.5|4116.2|4113.2|4113.5|4110.5|0
1593598800000|2020-07-01 10:20:00|4115.7|4112.7|4114.3|4111.3|4115.8|4112.8|4114.3|4111.3|0
1593599100000|2020-07-01 10:25:00|4114.4|4111.4|4114.9|4111.9|4115.4|4112.4|4114.4|4111.4|0
1593599400000|2020-07-01 10:30:00|4115|4112|4116|4113|4116.3|4113.3|4115|4112|0
1593599700000|2020-07-01 10:35:00|4115.9|4112.9|4113.7|4110.7|4116|4113|4113.4|4110.4|0
1593600000000|2020-07-01 10:40:00|4113.8|4110.8|4112.4|4109.4|4113.8|4110.8|4111.1|4108.1|0
1593600300000|2020-07-01 10:45:00|4112.5|4109.5|4111.8|4108.8|4112.6|4109.6|4111.8|4108.8|0
1593600600000|2020-07-01 10:50:00|4111.9|4108.9|4104.5|4101.5|4111.9|4108.9|4104.4|4101.4|0
1593600900000|2020-07-01 10:55:00|4104.1|4101.1|4103.3|4100.3|4104.4|4101.4|4102|4099|0
1593601200000|2020-07-01 11:00:00|4105.6|4102.6|4098.1|4095.1|4106.3|4103.3|4097.1|4094.1|0
1593601500000|2020-07-01 11:05:00|4098.3|4095.3|4096.9|4093.9|4098.3|4095.3|4094.2|4091.2|0
1593601800000|2020-07-01 11:10:00|4096.7|4093.7|4098.5|4095.5|4098.8|4095.8|4096.6|4093.6|0
1593602100000|2020-07-01 11:15:00|4099.1|4096.1|4099.6|4096.6|4100.4|4097.4|4098.6|4095.6|0
1593602400000|2020-07-01 11:20:00|4099.1|4096.1|4100.5|4097.5|4100.6|4097.6|4098|4095|0
1593602700000|2020-07-01 11:25:00|4100.7|4097.7|4099.8|4096.8|4100.9|4097.9|4099.3|4096.3|0
1593603000000|2020-07-01 11:30:00|4100|4097|4098.5|4095.5|4100.9|4097.9|4098.3|4095.3|0
1593603300000|2020-07-01 11:35:00|4098.6|4095.6|4098.6|4095.6|4099.1|4096.1|4097.9|4094.9|0
1593603600000|2020-07-01 11:40:00|4097.9|4094.9|4098.2|4095.2|4099.6|4096.6|4097.9|4094.9|0
1593603900000|2020-07-01 11:45:00|4098.3|4095.3|4096.7|4093.7|4098.7|4095.7|4096.6|4093.6|0
1593604200000|2020-07-01 11:50:00|4096.6|4093.6|4096.7|4093.7|4097.3|4094.3|4095.7|4092.7|0
1593604500000|2020-07-01 11:55:00|4096.6|4093.6|4097.2|4094.2|4098.3|4095.3|4096.2|4093.2|0
1593604800000|2020-07-01 12:00:00|4097.3|4094.3|4099.2|4096.2|4099.5|4096.5|4097.1|4094.1|0
1593605100000|2020-07-01 12:05:00|4099.3|4096.3|4100.6|4097.6|4100.6|4097.6|4098.9|4095.9|0
1593605400000|2020-07-01 12:10:00|4100.5|4097.5|4099.4|4096.4|4100.5|4097.5|4098.2|4095.2|0
1593605700000|2020-07-01 12:15:00|4099.5|4096.5|4099.8|4096.8|4099.9|4096.9|4099.1|4096.1|0
1593606000000|2020-07-01 12:20:00|4099.9|4096.9|4105.5|4102.5|4105.5|4102.5|4099.8|4096.8|0
1593606300000|2020-07-01 12:25:00|4105.6|4102.6|4106.3|4103.3|4106.7|4103.7|4105.6|4102.6|0
1593606600000|2020-07-01 12:30:00|4106.2|4103.2|4106.6|4103.6|4107.8|4104.8|4106.2|4103.2|0
1593606900000|2020-07-01 12:35:00|4106.8|4103.8|4110.4|4107.4|4111.4|4108.4|4106.7|4103.7|0
1593607200000|2020-07-01 12:40:00|4110.5|4107.5|4110.7|4107.7|4110.7|4107.7|4109.2|4106.2|0
1593607500000|2020-07-01 12:45:00|4110.8|4107.8|4113.2|4110.2|4113.5|4110.5|4110.3|4107.3|0
1593607800000|2020-07-01 12:50:00|4113.3|4110.3|4115|4112|4115.4|4112.4|4113|4110|0
1593608100000|2020-07-01 12:55:00|4114.9|4111.9|4117.4|4114.4|4120.6|4117.6|4114.9|4111.9|0
1593608400000|2020-07-01 13:00:00|4117.2|4114.2|4125.6|4122.6|4126|4123|4117.2|4114.2|0
1593608700000|2020-07-01 13:05:00|4125.8|4122.8|4123.5|4120.5|4126.6|4123.6|4122.5|4119.5|0
1593609000000|2020-07-01 13:10:00|4123.2|4120.2|4123.1|4120.1|4123.2|4120.2|4121.1|4118.1|0
1593609300000|2020-07-01 13:15:00|4123.4|4120.4|4120.2|4117.2|4123.5|4120.5|4120.2|4117.2|0
1593609600000|2020-07-01 13:20:00|4120.3|4117.3|4122.6|4119.6|4123|4120|4120.3|4117.3|0
1593609900000|2020-07-01 13:25:00|4122.5|4119.5|4125.6|4122.6|4126.2|4123.2|4121.7|4118.7|0
1593610200000|2020-07-01 13:30:00|4125.3|4122.3|4144.6|4142.8|4152.9|4151.1|4122.2|4120.4|0
1593610500000|2020-07-01 13:35:00|4144.1|4142.3|4141.7|4139.9|4149.4|4147.6|4132.3|4130.5|0
1593610800000|2020-07-01 13:40:00|4142.1|4140.3|4152.1|4150.3|4157.1|4155.3|4142.1|4140.3|0
1593611100000|2020-07-01 13:45:00|4152|4150.2|4158.8|4157|4160.7|4158.9|4147.6|4145.8|0
1593611400000|2020-07-01 13:50:00|4158.7|4156.9|4144.3|4142.5|4161.9|4160.1|4141.8|4140|0
1593611700000|2020-07-01 13:55:00|4144.1|4142.3|4150.9|4149.1|4152.1|4150.3|4140.8|4139|0
1593612000000|2020-07-01 14:00:00|4152.6|4150.8|4155.2|4153.4|4160|4158.2|4146.4|4144.6|0
1593612300000|2020-07-01 14:05:00|4155|4153.2|4159.2|4157.4|4161.3|4159.5|4153.5|4151.7|0
1593612600000|2020-07-01 14:10:00|4159.3|4157.5|4162.8|4161|4164.7|4162.9|4156.1|4154.3|0
1593612900000|2020-07-01 14:15:00|4162.7|4160.9|4173|4171.2|4173.2|4171.4|4160.9|4159.1|0
1593613200000|2020-07-01 14:20:00|4173.1|4171.3|4169.2|4167.4|4174.9|4173.1|4166.3|4164.5|0
1593613500000|2020-07-01 14:25:00|4169.4|4167.6|4175.8|4174|4177.2|4175.4|4169.3|4167.5|0
1593613800000|2020-07-01 14:30:00|4176.1|4174.3|4181.4|4179.6|4183.8|4182|4173|4171.2|0
1593614100000|2020-07-01 14:35:00|4181.6|4179.8|4183.8|4182|4184|4182.2|4176.7|4174.9|0
1593614400000|2020-07-01 14:40:00|4183.9|4182.1|4182.2|4180.4|4186|4184.2|4180.1|4178.3|0
1593614700000|2020-07-01 14:45:00|4182.5|4180.7|4174.9|4173.1|4182.6|4180.8|4174.4|4172.6|0
1593615000000|2020-07-01 14:50:00|4175|4173.2|4179.2|4177.4|4179.7|4177.9|4171|4169.2|0
1593615300000|2020-07-01 14:55:00|4179.3|4177.5|4180.8|4179|4181.2|4179.4|4175.3|4173.5|0
1593615600000|2020-07-01 15:00:00|4181.2|4179.4|4181.1|4179.3|4181.9|4180.1|4176.5|4174.7|0
1593615900000|2020-07-01 15:05:00|4180.9|4179.1|4186.1|4184.3|4186.1|4184.3|4178.2|4176.4|0
1593616200000|2020-07-01 15:10:00|4186|4184.2|4188|4186.2|4188|4186.2|4178.9|4177.1|0
1593616500000|2020-07-01 15:15:00|4187.9|4186.1|4187.2|4185.4|4191.7|4189.9|4184.6|4182.8|0
1593616800000|2020-07-01 15:20:00|4187.3|4185.5|4188.7|4186.9|4190|4188.2|4184.1|4182.3|0
1593617100000|2020-07-01 15:25:00|4188.8|4187|4182.9|4181.1|4190.9|4189.1|4182|4180.2|0
1593617400000|2020-07-01 15:30:00|4183.2|4181.4|4180.5|4178.7|4184.5|4182.7|4179.5|4177.7|0
1593617700000|2020-07-01 15:35:00|4180.2|4178.4|4185.3|4183.5|4185.6|4183.8|4179|4177.2|0
1593618000000|2020-07-01 15:40:00|4185.5|4183.7|4192.8|4191|4193|4191.2|4184.3|4182.5|0
1593618300000|2020-07-01 15:45:00|4192.9|4191.1|4192.7|4190.9|4194.8|4193|4191.3|4189.5|0
1593618600000|2020-07-01 15:50:00|4192.9|4191.1|4197|4195.2|4197.3|4195.5|4192.8|4191|0
1593618900000|2020-07-01 15:55:00|4196.6|4194.8|4196.6|4194.8|4196.8|4195|4192.2|4190.4|0
1593619200000|2020-07-01 16:00:00|4196.7|4194.9|4201.3|4199.5|4201.5|4199.7|4195.7|4193.9|0
1593619500000|2020-07-01 16:05:00|4201.2|4199.4|4205.8|4204|4207.5|4205.7|4201|4199.2|0
1593619800000|2020-07-01 16:10:00|4205.5|4203.7|4205.1|4203.3|4207.3|4205.5|4203|4201.2|0
1593620100000|2020-07-01 16:15:00|4205.5|4203.7|4206.7|4204.9|4207.7|4205.9|4201.8|4200|0
1593620400000|2020-07-01 16:20:00|4206.8|4205|4202.8|4201|4206.9|4205.1|4201.9|4200.1|0
1593620700000|2020-07-01 16:25:00|4202.9|4201.1|4202.9|4201.1|4204.5|4202.7|4201.4|4199.6|0
1593621000000|2020-07-01 16:30:00|4203|4201.2|4205.9|4204.1|4208|4206.2|4202.3|4200.5|0
1593621300000|2020-07-01 16:35:00|4205.5|4203.7|4210.9|4209.1|4211.1|4209.3|4205.4|4203.6|0
1593621600000|2020-07-01 16:40:00|4211|4209.2|4208.4|4206.6|4211.6|4209.8|4207.1|4205.3|0
1593621900000|2020-07-01 16:45:00|4208.5|4206.7|4201|4199.2|4209.6|4207.8|4196.4|4194.6|0
1593622200000|2020-07-01 16:50:00|4200.7|4198.9|4198.7|4196.9|4203.9|4202.1|4196.5|4194.7|0
1593622500000|2020-07-01 16:55:00|4199|4197.2|4205.4|4203.6|4205.7|4203.9|4199|4197.2|0
1593622800000|2020-07-01 17:00:00|4205.5|4203.7|4197.8|4196|4206.3|4204.5|4197.8|4196|0
1593623100000|2020-07-01 17:05:00|4198|4196.2|4189.5|4187.7|4198.8|4197|4189.4|4187.6|0
1593623400000|2020-07-01 17:10:00|4189.3|4187.5|4194.8|4193|4195.1|4193.3|4188.6|4186.8|0
1593623700000|2020-07-01 17:15:00|4195|4193.2|4198.7|4196.9|4199.5|4197.7|4193.3|4191.5|0
1593624000000|2020-07-01 17:20:00|4198.5|4196.7|4201.7|4199.9|4201.7|4199.9|4195.3|4193.5|0
1593624300000|2020-07-01 17:25:00|4202.2|4200.4|4198.1|4196.3|4202.6|4200.8|4195.9|4194.1|0
1593624600000|2020-07-01 17:30:00|4198.2|4196.4|4201|4199.2|4201.1|4199.3|4198.2|4196.4|0
1593624900000|2020-07-01 17:35:00|4201.1|4199.3|4203.5|4201.7|4204.2|4202.4|4199.7|4197.9|0
1593625200000|2020-07-01 17:40:00|4203.6|4201.8|4197.1|4195.3|4204|4202.2|4196.2|4194.4|0
1593625500000|2020-07-01 17:45:00|4197.3|4195.5|4203.7|4201.9|4203.7|4201.9|4197.3|4195.5|0
1593625800000|2020-07-01 17:50:00|4203.8|4202|4203.7|4201.9|4205.7|4203.9|4201.2|4199.4|0
1593626100000|2020-07-01 17:55:00|4203.1|4201.3|4204.8|4203|4205.2|4203.4|4202.9|4201.1|0
1593626400000|2020-07-01 18:00:00|4204.6|4202.8|4204.8|4203|4207.2|4205.4|4202.9|4201.1|0
1593626700000|2020-07-01 18:05:00|4205.2|4203.4|4204.6|4202.8|4206.7|4204.9|4198.5|4196.7|0
1593627000000|2020-07-01 18:10:00|4204.7|4202.9|4204.2|4202.4|4206.1|4204.3|4201.2|4199.4|0
1593627300000|2020-07-01 18:15:00|4204.1|4202.3|4207.2|4205.4|4207.3|4205.5|4202.5|4200.7|0
1593627600000|2020-07-01 18:20:00|4207.3|4205.5|4208|4206.2|4210.1|4208.3|4205.2|4203.4|0
1593627900000|2020-07-01 18:25:00|4208.1|4206.3|4209|4207.2|4211|4209.2|4207.1|4205.3|0
1593628200000|2020-07-01 18:30:00|4209.1|4207.3|4207.4|4205.6|4212.4|4210.6|4206.1|4204.3|0
1593628500000|2020-07-01 18:35:00|4207.5|4205.7|4203.7|4201.9|4207.9|4206.1|4200.8|4199|0
1593628800000|2020-07-01 18:40:00|4204.1|4202.3|4201.9|4200.1|4207.9|4206.1|4201.8|4200|0
1593629100000|2020-07-01 18:45:00|4201.8|4200|4204.8|4203|4205.6|4203.8|4200.6|4198.8|0
1593629400000|2020-07-01 18:50:00|4204.7|4202.9|4210.9|4209.1|4211.7|4209.9|4204.7|4202.9|0
1593629700000|2020-07-01 18:55:00|4210.8|4209|4212.5|4210.7|4214.6|4212.8|4209.6|4207.8|0
1593630000000|2020-07-01 19:00:00|4212.6|4210.8|4218.4|4216.6|4218.6|4216.8|4211.5|4209.7|0
1593630300000|2020-07-01 19:05:00|4218.6|4216.8|4220.8|4219|4221|4219.2|4216.9|4215.1|0
1593630600000|2020-07-01 19:10:00|4220.9|4219.1|4218.3|4216.5|4222.6|4220.8|4215.5|4213.7|0
1593630900000|2020-07-01 19:15:00|4218.2|4216.4|4221.4|4219.6|4221.4|4219.6|4216.3|4214.5|0
1593631200000|2020-07-01 19:20:00|4221.6|4219.8|4224.7|4222.9|4225.5|4223.7|4220.3|4218.5|0
1593631500000|2020-07-01 19:25:00|4224.6|4222.8|4225.4|4223.6|4227.2|4225.4|4222.7|4220.9|0
1593631800000|2020-07-01 19:30:00|4225.3|4223.5|4228.7|4226.9|4231|4229.2|4223.4|4221.6|0
1593632100000|2020-07-01 19:35:00|4228.4|4226.6|4231|4229.2|4231|4229.2|4224.5|4222.7|0
1593632400000|2020-07-01 19:40:00|4231.1|4229.3|4230.3|4228.5|4234.2|4232.4|4227.9|4226.1|0
1593632700000|2020-07-01 19:45:00|4230.1|4228.3|4234.9|4233.1|4235.6|4233.8|4227|4225.2|0
1593633000000|2020-07-01 19:50:00|4233.7|4231.9|4222.8|4221|4234.3|4232.5|4222.8|4221|0
1593633300000|2020-07-01 19:55:00|4221.8|4220|4219.6|4217.8|4224.6|4222.8|4217.3|4215.5|0
1593633600000|2020-07-01 20:00:00|4219.3|4217.5|4216.1|4213.1|4221.7|4218.7|4215.9|4212.9|0
1593633900000|2020-07-01 20:05:00|4216|4213|4215.3|4212.3|4216.3|4213.3|4215.1|4212.1|0
1593634200000|2020-07-01 20:10:00|4215.4|4212.4|4217|4214|4218.4|4215.4|4215.4|4212.4|0
1593634500000|2020-07-01 20:15:00|4216.9|4213.9|4214.9|4211.9|4217|4214|4214.5|4211.5|0
1593634800000|2020-07-01 20:20:00|4214.7|4211.7|4214.6|4211.6|4215.3|4212.3|4214.3|4211.3|0
1593635100000|2020-07-01 20:25:00|4214.5|4211.5|4215.4|4212.4|4216.1|4213.1|4214.5|4211.5|0
1593635400000|2020-07-01 20:30:00|4215.5|4212.5|4215.2|4212.2|4215.8|4212.8|4214.1|4211.1|0
1593635700000|2020-07-01 20:35:00|4215.1|4212.1|4219.6|4216.6|4219.9|4216.9|4215.1|4212.1|0
1593636000000|2020-07-01 20:40:00|4219.7|4216.7|4219.8|4216.8|4220|4217|4219.6|4216.6|0
1593636300000|2020-07-01 20:45:00|4218.1|4215.1|4218.9|4215.9|4219.5|4216.5|4217.7|4214.7|0
1593636600000|2020-07-01 20:50:00|4219|4216|4218|4215|4219|4216|4218|4215|0
1593636900000|2020-07-01 20:55:00|4217.9|4214.9|4217.3|4214.3|4218.5|4215.5|4217.2|4214.2|0
1593637200000|2020-07-01 21:00:00|4217.4|4214.4|4217.9|4214.9|4217.9|4214.9|4217.2|4214.2|0
1593637500000|2020-07-01 21:05:00|4217.8|4214.8|4217.3|4214.3|4217.9|4214.9|4217.2|4214.2|0
1593637800000|2020-07-01 21:10:00|4217.2|4214.2|4216.6|4213.6|4217.3|4214.3|4216.6|4213.6|0
1593638100000|2020-07-01 21:15:00|4216.7|4213.7|4215.9|4212.9|4216.8|4213.8|4215.9|4212.9|0
1593638400000|2020-07-01 21:20:00|4215.8|4212.8|4216.1|4213.1|4216.1|4213.1|4214.9|4211.9|0
1593638700000|2020-07-01 21:25:00|4214.4|4211.4|4214.3|4211.3|4214.5|4211.5|4214.2|4211.2|0
1593639000000|2020-07-01 21:30:00|4214.4|4211.4|4214.4|4211.4|4214.6|4211.6|4214.2|4211.2|0
1593639300000|2020-07-01 21:35:00|4214.5|4211.5|4214.2|4211.2|4215|4212|4214|4211|0
1593639600000|2020-07-01 21:40:00|4214.1|4211.1|4214.5|4211.5|4214.6|4211.6|4214.1|4211.1|0
1593639900000|2020-07-01 21:45:00|4214.6|4211.6|4215.8|4212.8|4215.8|4212.8|4214.1|4211.1|0
1593640200000|2020-07-01 21:50:00|4215.7|4212.7|4216.2|4213.2|4216.5|4213.5|4215.6|4212.6|0
1593640500000|2020-07-01 21:55:00|4216.3|4213.3|4216.8|4213.8|4216.8|4213.8|4215.8|4212.8|0
1593640800000|2020-07-01 22:00:00|4215.3|4212.3|4216|4213|4216|4213|4214.5|4211.5|0
1593641100000|2020-07-01 22:05:00|4216.2|4213.2|4214.3|4211.3|4216.3|4213.3|4213.9|4210.9|0
1593641400000|2020-07-01 22:10:00|4214.2|4211.2|4214|4211|4214.2|4211.2|4213.9|4210.9|0
1593641700000|2020-07-01 22:15:00|4214.1|4211.1|4214.7|4211.7|4214.7|4211.7|4214|4211|0
1593642000000|2020-07-01 22:20:00|4214.6|4211.6|4217.1|4214.1|4217.1|4214.1|4214.5|4211.5|0
1593642300000|2020-07-01 22:25:00|4217|4214|4217.9|4214.9|4217.9|4214.9|4217|4214|0
1593642600000|2020-07-01 22:30:00|4217.8|4214.8|4218.6|4215.6|4218.6|4215.6|4217.7|4214.7|0
1593642900000|2020-07-01 22:35:00|4218.7|4215.7|4217.6|4214.6|4219.4|4216.4|4217.6|4214.6|0
1593643200000|2020-07-01 22:40:00|4217.5|4214.5|4219.4|4216.4|4219.4|4216.4|4217.5|4214.5|0
1593643500000|2020-07-01 22:45:00|4219.5|4216.5|4220.3|4217.3|4221.3|4218.3|4219.3|4216.3|0
1593643800000|2020-07-01 22:50:00|4220.5|4217.5|4220.8|4217.8|4220.8|4217.8|4219.9|4216.9|0
1593644100000|2020-07-01 22:55:00|4221.2|4218.2|4222.5|4219.5|4222.8|4219.8|4218.9|4215.9|0
1593644400000|2020-07-01 23:00:00|4222.6|4219.6|4223.8|4220.8|4224.2|4221.2|4222.6|4219.6|0
1593644700000|2020-07-01 23:05:00|4223.6|4220.6|4225.3|4222.3|4225.3|4222.3|4223.2|4220.2|0
1593645000000|2020-07-01 23:10:00|4225.4|4222.4|4221.9|4218.9|4226.5|4223.5|4221.9|4218.9|0
1593645300000|2020-07-01 23:15:00|4221.8|4218.8|4224.3|4221.3|4224.3|4221.3|4221.5|4218.5|0
1593645600000|2020-07-01 23:20:00|4224.6|4221.6|4224|4221|4226.3|4223.3|4224|4221|0
1593645900000|2020-07-01 23:25:00|4225.6|4222.6|4225.8|4222.8|4226.1|4223.1|4225.1|4222.1|0
1593646200000|2020-07-01 23:30:00|4224|4221|4225.5|4222.5|4225.5|4222.5|4223.6|4220.6|0
1593646500000|2020-07-01 23:35:00|4225.2|4222.2|4226.8|4223.8|4227.2|4224.2|4225.2|4222.2|0
1593646800000|2020-07-01 23:40:00|4226.9|4223.9|4226.9|4223.9|4227.1|4224.1|4224.6|4221.6|0
1593647100000|2020-07-01 23:45:00|4226.8|4223.8|4229.5|4226.5|4229.5|4226.5|4226.8|4223.8|0
1593647400000|2020-07-01 23:50:00|4229.6|4226.6|4228.3|4225.3|4230.4|4227.4|4228.2|4225.2|0
1593647700000|2020-07-01 23:55:00|4228.2|4225.2|4229.8|4224.8|4229.8|4226.2|4226.5|4223.5|0
1593648000000|2020-07-02 00:00:00|4229.6|4224.6|4230.8|4225.8|4232|4227|4228|4223|0
1593648300000|2020-07-02 00:05:00|4230.9|4225.9|4232.3|4227.3|4232.9|4227.9|4229.9|4224.9|0
1593648600000|2020-07-02 00:10:00|4232.2|4227.2|4229.1|4224.1|4232.5|4227.5|4227.8|4222.8|0
1593648900000|2020-07-02 00:15:00|4229|4224|4226.7|4221.7|4229|4224|4225.2|4220.2|0
1593649200000|2020-07-02 00:20:00|4226.9|4221.9|4227.3|4222.3|4228.6|4223.6|4226.5|4221.5|0
1593649500000|2020-07-02 00:25:00|4227.2|4222.2|4223.9|4218.9|4227.9|4222.9|4223.5|4218.5|0
1593649800000|2020-07-02 00:30:00|4224|4219|4224.2|4219.2|4224.8|4219.8|4223.1|4218.1|0
1593650100000|2020-07-02 00:35:00|4224.1|4219.1|4226.6|4221.6|4226.6|4221.6|4223.8|4218.8|0
1593650400000|2020-07-02 00:40:00|4226.7|4221.7|4225.4|4220.4|4227.2|4222.2|4223.7|4218.7|0
1593650700000|2020-07-02 00:45:00|4225.5|4220.5|4228.3|4223.3|4228.6|4223.6|4225.5|4220.5|0
1593651000000|2020-07-02 00:50:00|4228.5|4223.5|4226.3|4221.3|4229.1|4224.1|4225.8|4220.8|0
1593651300000|2020-07-02 00:55:00|4226.4|4221.4|4227.7|4222.7|4227.9|4222.9|4225|4220|0
1593651600000|2020-07-02 01:00:00|4227.6|4222.6|4224.4|4219.4|4227.8|4222.8|4224|4219|0
1593651900000|2020-07-02 01:05:00|4224.5|4219.5|4225.7|4220.7|4226.1|4221.1|4224.5|4219.5|0
1593652200000|2020-07-02 01:10:00|4225.6|4220.6|4224.3|4219.3|4226.2|4221.2|4223.5|4218.5|0
1593652500000|2020-07-02 01:15:00|4224.5|4219.5|4228.3|4223.3|4229.5|4224.5|4223.5|4218.5|0
1593652800000|2020-07-02 01:20:00|4228.2|4223.2|4230.3|4225.3|4231.9|4226.9|4228.2|4223.2|0
1593653100000|2020-07-02 01:25:00|4230.5|4225.5|4230.5|4225.5|4231|4226|4229.7|4224.7|0
1593653400000|2020-07-02 01:30:00|4230.4|4225.4|4230.7|4225.7|4231.1|4226.1|4228.6|4223.6|0
1593653700000|2020-07-02 01:35:00|4230.8|4225.8|4232.5|4227.5|4234.4|4229.4|4230.3|4225.3|0
1593654000000|2020-07-02 01:40:00|4232.6|4227.6|4233.1|4228.1|4233.8|4228.8|4232.2|4227.2|0
1593654300000|2020-07-02 01:45:00|4233.2|4228.2|4235.9|4230.9|4236.2|4231.2|4233|4228|0
1593654600000|2020-07-02 01:50:00|4236.1|4231.1|4235.4|4230.4|4236.8|4231.8|4234|4229|0
1593654900000|2020-07-02 01:55:00|4235.7|4230.7|4232.6|4227.6|4235.7|4230.7|4232|4227|0
1593655200000|2020-07-02 02:00:00|4233|4228|4234.9|4229.9|4235.6|4230.6|4231.8|4226.8|0
1593655500000|2020-07-02 02:05:00|4235|4230|4235.6|4230.6|4237.4|4232.4|4234.6|4229.6|0
1593655800000|2020-07-02 02:10:00|4235.8|4230.8|4236.9|4231.9|4237|4232|4235.2|4230.2|0
1593656100000|2020-07-02 02:15:00|4236.8|4231.8|4236|4231|4237.3|4232.3|4235.8|4230.8|0
1593656400000|2020-07-02 02:20:00|4235.9|4230.9|4236.6|4231.6|4237.2|4232.2|4235.8|4230.8|0
1593656700000|2020-07-02 02:25:00|4236.7|4231.7|4239.7|4234.7|4240.8|4235.8|4236.5|4231.5|0
1593657000000|2020-07-02 02:30:00|4239.6|4234.6|4238.8|4233.8|4239.7|4234.7|4238.6|4233.6|0
1593657300000|2020-07-02 02:35:00|4239|4234|4238.1|4233.1|4240.1|4235.1|4237.9|4232.9|0
1593657600000|2020-07-02 02:40:00|4238|4233|4238.2|4233.2|4238.8|4233.8|4237.7|4232.7|0
1593657900000|2020-07-02 02:45:00|4238.1|4233.1|4238.7|4233.7|4239.8|4234.8|4237.7|4232.7|0
1593658200000|2020-07-02 02:50:00|4238.6|4233.6|4238.6|4233.6|4239.2|4234.2|4238.1|4233.1|0
1593658500000|2020-07-02 02:55:00|4238.7|4233.7|4240.5|4235.5|4240.9|4235.9|4238.6|4233.6|0
1593658800000|2020-07-02 03:00:00|4240.7|4235.7|4239.9|4234.9|4241.8|4236.8|4239.8|4234.8|0
1593659100000|2020-07-02 03:05:00|4240|4235|4239.5|4234.5|4240.6|4235.6|4239.4|4234.4|0
1593659400000|2020-07-02 03:10:00|4239.6|4234.6|4239.5|4234.5|4240|4235|4239.4|4234.4|0
1593659700000|2020-07-02 03:15:00|4239.6|4234.6|4239.4|4234.4|4239.8|4234.8|4238.9|4233.9|0
1593660000000|2020-07-02 03:20:00|4239.3|4234.3|4241.7|4236.7|4242.1|4237.1|4239.3|4234.3|0
1593660300000|2020-07-02 03:25:00|4241.8|4236.8|4241.6|4236.6|4242.3|4237.3|4241.6|4236.6|0
1593660600000|2020-07-02 03:30:00|4241.5|4236.5|4239.9|4234.9|4241.9|4236.9|4239.4|4234.4|0
1593660900000|2020-07-02 03:35:00|4240|4235|4239.5|4234.5|4240.5|4235.5|4239.3|4234.3|0
1593661200000|2020-07-02 03:40:00|4239.6|4234.6|4238.2|4233.2|4239.6|4234.6|4236.9|4231.9|0
1593661500000|2020-07-02 03:45:00|4238.3|4233.3|4238.8|4233.8|4239.5|4234.5|4237.7|4232.7|0
1593661800000|2020-07-02 03:50:00|4238.7|4233.7|4237.1|4232.1|4238.7|4233.7|4236.6|4231.6|0
1593662100000|2020-07-02 03:55:00|4237|4232|4238|4233|4238.6|4233.6|4236.8|4231.8|0
1593662400000|2020-07-02 04:00:00|4237.8|4232.8|4237.3|4232.3|4238.3|4233.3|4237.1|4232.1|0
1593662700000|2020-07-02 04:05:00|4237.5|4232.5|4239.7|4234.7|4240|4235|4236.7|4231.7|0
1593663000000|2020-07-02 04:10:00|4239.5|4234.5|4240.4|4235.4|4241.1|4236.1|4239.4|4234.4|0
1593663300000|2020-07-02 04:15:00|4240.3|4235.3|4239.9|4234.9|4240.5|4235.5|4239.2|4234.2|0
1593663600000|2020-07-02 04:20:00|4240|4235|4238.8|4233.8|4240.2|4235.2|4237.7|4232.7|0
1593663900000|2020-07-02 04:25:00|4238.7|4233.7|4239|4234|4239.2|4234.2|4238.3|4233.3|0
1593664200000|2020-07-02 04:30:00|4239.1|4234.1|4239.7|4234.7|4240.1|4235.1|4239|4234|0
1593664500000|2020-07-02 04:35:00|4239.8|4234.8|4240.2|4235.2|4240.7|4235.7|4239.8|4234.8|0
1593664800000|2020-07-02 04:40:00|4240.1|4235.1|4240|4235|4240.7|4235.7|4239.5|4234.5|0
1593665100000|2020-07-02 04:45:00|4240.1|4235.1|4240.1|4235.1|4241.1|4236.1|4239.7|4234.7|0
1593665400000|2020-07-02 04:50:00|4240.2|4235.2|4239.2|4234.2|4240.4|4235.4|4238.3|4233.3|0
1593665700000|2020-07-02 04:55:00|4239.1|4234.1|4237.5|4232.5|4239.4|4234.4|4237.3|4232.3|0
1593666000000|2020-07-02 05:00:00|4237.6|4232.6|4239|4234|4239.2|4234.2|4237.6|4232.6|0
1593666300000|2020-07-02 05:05:00|4238.9|4233.9|4241.8|4236.8|4241.8|4236.8|4237.3|4232.3|0
1593666600000|2020-07-02 05:10:00|4241.7|4236.7|4240.6|4235.6|4242.6|4237.6|4240.5|4235.5|0
1593666900000|2020-07-02 05:15:00|4240.7|4235.7|4241.6|4236.6|4241.9|4236.9|4239.9|4234.9|0
1593667200000|2020-07-02 05:20:00|4241.7|4236.7|4241.2|4236.2|4242.4|4237.4|4240.2|4235.2|0
1593667500000|2020-07-02 05:25:00|4241.4|4236.4|4241.8|4236.8|4242.3|4237.3|4241.1|4236.1|0
1593667800000|2020-07-02 05:30:00|4241.9|4236.9|4241.1|4236.1|4242.2|4237.2|4239.7|4234.7|0
1593668100000|2020-07-02 05:35:00|4241.4|4236.4|4237.4|4232.4|4241.8|4236.8|4236.1|4231.1|0
1593668400000|2020-07-02 05:40:00|4237.5|4232.5|4239.7|4234.7|4239.9|4234.9|4236.9|4231.9|0
1593668700000|2020-07-02 05:45:00|4239.6|4234.6|4240.2|4235.2|4242|4237|4239.5|4234.5|0
1593669000000|2020-07-02 05:50:00|4240.3|4235.3|4241.2|4236.2|4241.8|4236.8|4240.3|4235.3|0
1593669300000|2020-07-02 05:55:00|4241.3|4236.3|4239.4|4234.4|4241.3|4236.3|4238.1|4233.1|0
1593669600000|2020-07-02 06:00:00|4239.5|4234.5|4239.8|4234.8|4240.7|4235.7|4238.4|4233.4|0
1593669900000|2020-07-02 06:05:00|4239.7|4234.7|4250.4|4245.4|4252|4247|4239.6|4234.6|0
1593670200000|2020-07-02 06:10:00|4250.5|4245.5|4248.5|4243.5|4250.7|4245.7|4248.3|4243.3|0
1593670500000|2020-07-02 06:15:00|4248.7|4243.7|4247.8|4242.8|4249.5|4244.5|4246.9|4241.9|0
1593670800000|2020-07-02 06:20:00|4247.7|4242.7|4248.4|4243.4|4249|4244|4247.2|4242.2|0
1593671100000|2020-07-02 06:25:00|4248.5|4243.5|4249.1|4244.1|4249.1|4244.1|4247.8|4242.8|0
1593671400000|2020-07-02 06:30:00|4249|4244|4248.5|4243.5|4249.9|4244.9|4248.4|4243.4|0
1593671700000|2020-07-02 06:35:00|4248.6|4243.6|4250.4|4245.4|4251.2|4246.2|4248.5|4243.5|0
1593672000000|2020-07-02 06:40:00|4250.3|4245.3|4251.6|4246.6|4251.7|4246.7|4250.2|4245.2|0
1593672300000|2020-07-02 06:45:00|4251.5|4246.5|4251.3|4246.3|4251.8|4246.8|4250.4|4245.4|0
1593672600000|2020-07-02 06:50:00|4251.2|4246.2|4253|4248|4253.7|4248.7|4251.2|4246.2|0
1593672900000|2020-07-02 06:55:00|4252.9|4247.9|4251.2|4246.2|4253.3|4248.3|4250.8|4245.8|0
1593673200000|2020-07-02 07:00:00|4251.1|4246.1|4248.4|4243.4|4252.4|4247.4|4247.4|4242.4|0
1593673500000|2020-07-02 07:05:00|4248.2|4243.2|4249|4244|4249.6|4244.6|4247.3|4242.3|0
1593673800000|2020-07-02 07:10:00|4248.8|4243.8|4248.6|4243.6|4251.1|4246.1|4248.2|4243.2|0
1593674100000|2020-07-02 07:15:00|4248.8|4243.8|4246.5|4241.5|4250.2|4245.2|4245.3|4240.3|0
1593674400000|2020-07-02 07:20:00|4246.4|4241.4|4245.3|4240.3|4248.4|4243.4|4245.3|4240.3|0
1593674700000|2020-07-02 07:25:00|4245.2|4240.2|4245.1|4240.1|4246.4|4241.4|4243.8|4238.8|0
1593675000000|2020-07-02 07:30:00|4244.9|4239.9|4244.6|4239.6|4246.4|4241.4|4243|4238|0
1593675300000|2020-07-02 07:35:00|4244.5|4239.5|4245.6|4240.6|4247.7|4242.7|4244.1|4239.1|0
1593675600000|2020-07-02 07:40:00|4245.7|4240.7|4246.4|4241.4|4247.2|4242.2|4244.4|4239.4|0
1593675900000|2020-07-02 07:45:00|4246.3|4241.3|4249.2|4244.2|4249.7|4244.7|4246.1|4241.1|0
1593676200000|2020-07-02 07:50:00|4249.3|4244.3|4251.2|4246.2|4252.2|4247.2|4248.6|4243.6|0
1593676500000|2020-07-02 07:55:00|4251.1|4246.1|4252.2|4247.2|4255.1|4250.1|4250.7|4245.7|0
1593676800000|2020-07-02 08:00:00|4252|4247|4264.6|4261.6|4277.4|4274.4|4251.8|4246.8|0
1593677100000|2020-07-02 08:05:00|4264.7|4261.7|4270.9|4267.9|4270.9|4267.9|4264|4261|0
1593677400000|2020-07-02 08:10:00|4269.9|4266.9|4272.7|4269.7|4273.2|4270.2|4269.9|4266.9|0
1593677700000|2020-07-02 08:15:00|4272.4|4269.4|4274.1|4271.1|4275.9|4272.9|4272.2|4269.2|0
1593678000000|2020-07-02 08:20:00|4273|4270|4275.5|4272.5|4276|4273|4271.4|4268.4|0
1593678300000|2020-07-02 08:25:00|4275.6|4272.6|4280.2|4277.2|4280.7|4277.7|4275.2|4272.2|0
1593678600000|2020-07-02 08:30:00|4280.3|4277.3|4281|4278|4282.3|4279.3|4278.7|4275.7|0
1593678900000|2020-07-02 08:35:00|4281.2|4278.2|4279.9|4276.9|4283.6|4280.6|4279.3|4276.3|0
1593679200000|2020-07-02 08:40:00|4279.5|4276.5|4277.4|4274.4|4279.7|4276.7|4277.4|4274.4|0
1593679500000|2020-07-02 08:45:00|4277.2|4274.2|4277.7|4274.7|4278.4|4275.4|4275.9|4272.9|0
1593679800000|2020-07-02 08:50:00|4277.6|4274.6|4277.9|4274.9|4278.2|4275.2|4275.1|4272.1|0
1593680100000|2020-07-02 08:55:00|4277.8|4274.8|4277.7|4274.7|4278.9|4275.9|4274.9|4271.9|0
1593680400000|2020-07-02 09:00:00|4278.4|4275.4|4276.1|4273.1|4278.4|4275.4|4273.7|4270.7|0
1593680700000|2020-07-02 09:05:00|4276.2|4273.2|4273.7|4270.7|4276.3|4273.3|4273.5|4270.5|0
1593681000000|2020-07-02 09:10:00|4273.6|4270.6|4273.4|4270.4|4274.5|4271.5|4272.7|4269.7|0
1593681300000|2020-07-02 09:15:00|4273.3|4270.3|4274.9|4271.9|4276|4273|4273.3|4270.3|0
1593681600000|2020-07-02 09:20:00|4274.8|4271.8|4274.6|4271.6|4276.1|4273.1|4274.2|4271.2|0
1593681900000|2020-07-02 09:25:00|4274.8|4271.8|4275.4|4272.4|4276.2|4273.2|4274.6|4271.6|0
1593682200000|2020-07-02 09:30:00|4275.2|4272.2|4273.3|4270.3|4275.2|4272.2|4272.7|4269.7|0
1593682500000|2020-07-02 09:35:00|4273.4|4270.4|4270|4267|4273.4|4270.4|4269.3|4266.3|0
1593682800000|2020-07-02 09:40:00|4270.1|4267.1|4270|4267|4270.5|4267.5|4269.1|4266.1|0
1593683100000|2020-07-02 09:45:00|4269.9|4266.9|4267.2|4264.2|4269.9|4266.9|4267|4264|0
1593683400000|2020-07-02 09:50:00|4266.4|4263.4|4264.6|4261.6|4267.5|4264.5|4263.9|4260.9|0
1593683700000|2020-07-02 09:55:00|4265.1|4262.1|4264.5|4261.5|4265.1|4262.1|4263|4260|0
1593684000000|2020-07-02 10:00:00|4264.6|4261.6|4266.3|4263.3|4266.4|4263.4|4264.2|4261.2|0
1593684300000|2020-07-02 10:05:00|4266.4|4263.4|4267.8|4264.8|4269|4266|4266.4|4263.4|0
1593684600000|2020-07-02 10:10:00|4267.7|4264.7|4266.8|4263.8|4268.3|4265.3|4266.2|4263.2|0
1593684900000|2020-07-02 10:15:00|4267.2|4264.2|4266.5|4263.5|4267.6|4264.6|4265.4|4262.4|0
1593685200000|2020-07-02 10:20:00|4266.6|4263.6|4266.2|4263.2|4267.3|4264.3|4266.2|4263.2|0
1593685500000|2020-07-02 10:25:00|4265.6|4262.6|4266.1|4263.1|4266.1|4263.1|4265|4262|0
1593685800000|2020-07-02 10:30:00|4266.2|4263.2|4266.5|4263.5|4266.7|4263.7|4265.6|4262.6|0
1593686100000|2020-07-02 10:35:00|4266.7|4263.7|4266.3|4263.3|4267.2|4264.2|4264.8|4261.8|0
1593686400000|2020-07-02 10:40:00|4266.2|4263.2|4264.4|4261.4|4266.2|4263.2|4264.1|4261.1|0
1593686700000|2020-07-02 10:45:00|4264.6|4261.6|4268.3|4265.3|4269|4266|4264.4|4261.4|0
1593687000000|2020-07-02 10:50:00|4268.9|4265.9|4269.8|4266.8|4270.7|4267.7|4268.5|4265.5|0
1593687300000|2020-07-02 10:55:00|4269.7|4266.7|4269.9|4266.9|4271.7|4268.7|4269.7|4266.7|0
1593687600000|2020-07-02 11:00:00|4270.3|4267.3|4277.5|4274.5|4279.2|4276.2|4270.3|4267.3|0
1593687900000|2020-07-02 11:05:00|4277.1|4274.1|4279.4|4276.4|4279.7|4276.7|4274.5|4271.5|0
1593688200000|2020-07-02 11:10:00|4279.2|4276.2|4279.1|4276.1|4280.5|4277.5|4277.6|4274.6|0
1593688500000|2020-07-02 11:15:00|4279.2|4276.2|4278.9|4275.9|4279.9|4276.9|4277.8|4274.8|0
1593688800000|2020-07-02 11:20:00|4278.7|4275.7|4279.2|4276.2|4280.6|4277.6|4278.5|4275.5|0
1593689100000|2020-07-02 11:25:00|4279.4|4276.4|4278.5|4275.5|4280.3|4277.3|4277.9|4274.9|0
1593689400000|2020-07-02 11:30:00|4278.4|4275.4|4279.5|4276.5|4279.9|4276.9|4278.3|4275.3|0
1593689700000|2020-07-02 11:35:00|4279.6|4276.6|4285.1|4282.1|4285.1|4282.1|4279.3|4276.3|0
1593690000000|2020-07-02 11:40:00|4284.9|4281.9|4286|4283|4286.7|4283.7|4283|4280|0
1593690300000|2020-07-02 11:45:00|4286.1|4283.1|4291.3|4288.3|4291.4|4288.4|4285.5|4282.5|0
1593690600000|2020-07-02 11:50:00|4291.2|4288.2|4289.8|4286.8|4292.5|4289.5|4289.3|4286.3|0
1593690900000|2020-07-02 11:55:00|4291|4288|4294.1|4291.1|4296.2|4293.2|4289|4286|0
1593691200000|2020-07-02 12:00:00|4294.2|4291.2|4296.2|4293.2|4301.6|4298.6|4288.1|4285.1|0
1593691500000|2020-07-02 12:05:00|4296.4|4293.4|4301.3|4298.3|4303.8|4300.8|4296.4|4293.4|0
1593691800000|2020-07-02 12:10:00|4300.3|4297.3|4296.3|4293.3|4301|4298|4295.7|4292.7|0
1593692100000|2020-07-02 12:15:00|4296.6|4293.6|4297.4|4294.4|4298.5|4295.5|4296|4293|0
1593692400000|2020-07-02 12:20:00|4297.6|4294.6|4298.1|4295.1|4300.1|4297.1|4297.6|4294.6|0
1593692700000|2020-07-02 12:25:00|4297.8|4294.8|4293.4|4290.4|4298.5|4295.5|4292.2|4289.2|0
1593693000000|2020-07-02 12:30:00|4294|4291|4306.1|4303.1|4307.1|4304.1|4294|4291|0
1593693300000|2020-07-02 12:35:00|4306.6|4303.6|4303|4300|4307.4|4304.4|4302.3|4299.3|0
1593693600000|2020-07-02 12:40:00|4302.9|4299.9|4298|4295|4303.4|4300.4|4296.7|4293.7|0
1593693900000|2020-07-02 12:45:00|4298.3|4295.3|4303.8|4300.8|4303.9|4300.9|4297.8|4294.8|0
1593694200000|2020-07-02 12:50:00|4304|4301|4305.7|4302.7|4306|4303|4303.3|4300.3|0
1593694500000|2020-07-02 12:55:00|4306|4303|4308.5|4305.5|4309.2|4306.2|4306|4303|0
1593694800000|2020-07-02 13:00:00|4308.2|4305.2|4307|4304|4308.7|4305.7|4306.9|4303.9|0
1593695100000|2020-07-02 13:05:00|4307.2|4304.2|4306.5|4303.5|4307.2|4304.2|4303.6|4300.6|0
1593695400000|2020-07-02 13:10:00|4306.2|4303.2|4307.9|4304.9|4309.8|4306.8|4306.1|4303.1|0
1593695700000|2020-07-02 13:15:00|4308.1|4305.1|4304.2|4301.2|4308.1|4305.1|4303.7|4300.7|0
1593696000000|2020-07-02 13:20:00|4304.4|4301.4|4304.3|4301.3|4306.6|4303.6|4303.9|4300.9|0
1593696300000|2020-07-02 13:25:00|4304.5|4301.5|4305.9|4302.9|4306.9|4303.9|4301.3|4298.3|0
1593696600000|2020-07-02 13:30:00|4309.1|4306.1|4316.7|4314.9|4318|4316.2|4301|4299.2|0
1593696900000|2020-07-02 13:35:00|4316.1|4314.3|4302|4300.2|4319.7|4317.9|4298|4296.2|0
1593697200000|2020-07-02 13:40:00|4302.3|4300.5|4304.8|4303|4311|4309.2|4300.2|4298.4|0
1593697500000|2020-07-02 13:45:00|4305|4303.2|4304.6|4302.8|4310.8|4309|4301.1|4299.3|0
1593697800000|2020-07-02 13:50:00|4304.7|4302.9|4305.8|4304|4308.5|4306.7|4302.6|4300.8|0
1593698100000|2020-07-02 13:55:00|4305.7|4303.9|4305.1|4303.3|4310.4|4308.6|4298.9|4297.1|0
1593698400000|2020-07-02 14:00:00|4305.5|4303.7|4306|4304.2|4309.2|4307.4|4300.1|4298.3|0
1593698700000|2020-07-02 14:05:00|4305.7|4303.9|4306.7|4304.9|4310.6|4308.8|4302.5|4300.7|0
1593699000000|2020-07-02 14:10:00|4306.5|4304.7|4302.7|4300.9|4308.4|4306.6|4297.4|4295.6|0
1593699300000|2020-07-02 14:15:00|4302.5|4300.7|4307|4305.2|4310.7|4308.9|4302.5|4300.7|0
1593699600000|2020-07-02 14:20:00|4307.1|4305.3|4301.6|4299.8|4310.1|4308.3|4300.2|4298.4|0
1593699900000|2020-07-02 14:25:00|4301.5|4299.7|4282.1|4280.3|4303|4301.2|4281.8|4280|0
1593700200000|2020-07-02 14:30:00|4282.9|4281.1|4286.9|4285.1|4295.8|4294|4281.1|4279.3|0
1593700500000|2020-07-02 14:35:00|4287|4285.2|4286.3|4284.5|4290.8|4289|4282.1|4280.3|0
1593700800000|2020-07-02 14:40:00|4286.5|4284.7|4298.6|4296.8|4300.2|4298.4|4286.5|4284.7|0
1593701100000|2020-07-02 14:45:00|4298.7|4296.9|4290.1|4288.3|4300.5|4298.7|4289.3|4287.5|0
1593701400000|2020-07-02 14:50:00|4290.3|4288.5|4281.8|4280|4293.8|4292|4276|4274.2|0
1593701700000|2020-07-02 14:55:00|4282.1|4280.3|4278.5|4276.7|4282.6|4280.8|4275.7|4273.9|0
1593702000000|2020-07-02 15:00:00|4277.9|4276.1|4265.5|4263.7|4279.9|4278.1|4261.5|4259.7|0
1593702300000|2020-07-02 15:05:00|4265.6|4263.8|4270.5|4268.7|4273.8|4272|4264.5|4262.7|0
1593702600000|2020-07-02 15:10:00|4271.3|4269.5|4264.2|4262.4|4271.5|4269.7|4263.7|4261.9|0
1593702900000|2020-07-02 15:15:00|4264.1|4262.3|4274.2|4272.4|4274.8|4273|4259.1|4257.3|0
1593703200000|2020-07-02 15:20:00|4273.9|4272.1|4270.6|4268.8|4275.5|4273.7|4265.6|4263.8|0
1593703500000|2020-07-02 15:25:00|4270.5|4268.7|4263.4|4261.6|4270.5|4268.7|4260|4258.2|0
1593703800000|2020-07-02 15:30:00|4263.5|4261.7|4270.5|4268.7|4270.7|4268.9|4262.3|4260.5|0
1593704100000|2020-07-02 15:35:00|4270.1|4268.3|4274.1|4272.3|4275.6|4273.8|4269.1|4267.3|0
1593704400000|2020-07-02 15:40:00|4273.7|4271.9|4285.1|4283.3|4285.2|4283.4|4271.3|4269.5|0
1593704700000|2020-07-02 15:45:00|4284.9|4283.1|4287.1|4285.3|4289.5|4287.7|4283.6|4281.8|0
1593705000000|2020-07-02 15:50:00|4287|4285.2|4288.8|4287|4288.9|4287.1|4285.1|4283.3|0
1593705300000|2020-07-02 15:55:00|4289.2|4287.4|4289.4|4287.6|4289.9|4288.1|4285.4|4283.6|0
1593705600000|2020-07-02 16:00:00|4289.3|4287.5|4283.6|4281.8|4289.8|4288|4279.4|4277.6|0
1593705900000|2020-07-02 16:05:00|4283.3|4281.5|4290.7|4288.9|4291.3|4289.5|4283.1|4281.3|0
1593706200000|2020-07-02 16:10:00|4290.8|4289|4291.5|4289.7|4293.7|4291.9|4288.3|4286.5|0
1593706500000|2020-07-02 16:15:00|4291.4|4289.6|4294.8|4293|4296.4|4294.6|4287.3|4285.5|0
1593706800000|2020-07-02 16:20:00|4294.7|4292.9|4293.9|4292.1|4297.5|4295.7|4292.7|4290.9|0
1593707100000|2020-07-02 16:25:00|4294|4292.2|4296.7|4294.9|4296.8|4295|4292|4290.2|0
1593707400000|2020-07-02 16:30:00|4296.9|4295.1|4298.4|4296.6|4299.8|4298|4295.4|4293.6|0
1593707700000|2020-07-02 16:35:00|4298.5|4296.7|4297.8|4296|4300.1|4298.3|4294.6|4292.8|0
1593708000000|2020-07-02 16:40:00|4297.9|4296.1|4299.1|4297.3|4299.4|4297.6|4296.2|4294.4|0
1593708300000|2020-07-02 16:45:00|4299.2|4297.4|4299.6|4297.8|4300.7|4298.9|4297.2|4295.4|0
1593708600000|2020-07-02 16:50:00|4299.9|4298.1|4290.8|4289|4299.9|4298.1|4289.7|4287.9|0
1593708900000|2020-07-02 16:55:00|4291.3|4289.5|4297.3|4295.5|4298.3|4296.5|4291.3|4289.5|0
1593709200000|2020-07-02 17:00:00|4296.9|4295.1|4297.9|4296.1|4299.2|4297.4|4293.9|4292.1|0
1593709500000|2020-07-02 17:05:00|4298|4296.2|4296.3|4294.5|4298.7|4296.9|4296|4294.2|0
1593709800000|2020-07-02 17:10:00|4296.2|4294.4|4294.5|4292.7|4297.7|4295.9|4293.2|4291.4|0
1593710100000|2020-07-02 17:15:00|4294.6|4292.8|4298.3|4296.5|4299.2|4297.4|4293.5|4291.7|0
1593710400000|2020-07-02 17:20:00|4298.5|4296.7|4305.4|4303.6|4305.7|4303.9|4298.5|4296.7|0
1593710700000|2020-07-02 17:25:00|4305.5|4303.7|4302.9|4301.1|4305.8|4304|4300.3|4298.5|0
1593711000000|2020-07-02 17:30:00|4303|4301.2|4305.5|4303.7|4305.8|4304|4302.4|4300.6|0
1593711300000|2020-07-02 17:35:00|4305.7|4303.9|4306.5|4304.7|4306.5|4304.7|4302.5|4300.7|0
1593711600000|2020-07-02 17:40:00|4306.3|4304.5|4304.8|4303|4307.3|4305.5|4302.1|4300.3|0
1593711900000|2020-07-02 17:45:00|4304.7|4302.9|4304.4|4302.6|4305.2|4303.4|4302.8|4301|0
1593712200000|2020-07-02 17:50:00|4304.3|4302.5|4300.5|4298.7|4304.3|4302.5|4298.8|4297|0
1593712500000|2020-07-02 17:55:00|4300.6|4298.8|4294.4|4292.6|4300.8|4299|4292.9|4291.1|0
1593712800000|2020-07-02 18:00:00|4294.3|4292.5|4294.1|4292.3|4298|4296.2|4291.5|4289.7|0
1593713100000|2020-07-02 18:05:00|4294.2|4292.4|4294.9|4293.1|4296.8|4295|4292.6|4290.8|0
1593713400000|2020-07-02 18:10:00|4295|4293.2|4297.3|4295.5|4298.8|4297|4294.4|4292.6|0
1593713700000|2020-07-02 18:15:00|4297.4|4295.6|4298.5|4296.7|4298.9|4297.1|4295.2|4293.4|0
1593714000000|2020-07-02 18:20:00|4298.6|4296.8|4304.4|4302.6|4304.5|4302.7|4297|4295.2|0
1593714300000|2020-07-02 18:25:00|4304.3|4302.5|4305|4303.2|4306.5|4304.7|4304.1|4302.3|0
1593714600000|2020-07-02 18:30:00|4305.2|4303.4|4305.5|4303.7|4305.9|4304.1|4303.4|4301.6|0
1593714900000|2020-07-02 18:35:00|4305.4|4303.6|4303.9|4302.1|4306.2|4304.4|4302.5|4300.7|0
1593715200000|2020-07-02 18:40:00|4304|4302.2|4305.1|4303.3|4305.9|4304.1|4303.5|4301.7|0
1593715500000|2020-07-02 18:45:00|4305|4303.2|4307.1|4305.3|4307.1|4305.3|4304.9|4303.1|0
1593715800000|2020-07-02 18:50:00|4307.2|4305.4|4305|4303.2|4309.3|4307.5|4304.5|4302.7|0
1593716100000|2020-07-02 18:55:00|4304.9|4303.1|4306.9|4305.1|4307.7|4305.9|4304.8|4303|0
1593716400000|2020-07-02 19:00:00|4307.2|4305.4|4299.8|4298|4309.3|4307.5|4299.7|4297.9|0
1593716700000|2020-07-02 19:05:00|4299.9|4298.1|4301|4299.2|4301.9|4300.1|4298.7|4296.9|0
1593717000000|2020-07-02 19:10:00|4300.9|4299.1|4296.1|4294.3|4302.1|4300.3|4295.2|4293.4|0
1593717300000|2020-07-02 19:15:00|4296.7|4294.9|4296.6|4294.8|4297.3|4295.5|4294|4292.2|0
1593717600000|2020-07-02 19:20:00|4296.5|4294.7|4302.2|4300.4|4302.4|4300.6|4296.5|4294.7|0
1593717900000|2020-07-02 19:25:00|4302.1|4300.3|4295.7|4293.9|4302.1|4300.3|4294.7|4292.9|0
1593718200000|2020-07-02 19:30:00|4296|4294.2|4297.9|4296.1|4300.5|4298.7|4294.7|4292.9|0
1593718500000|2020-07-02 19:35:00|4298|4296.2|4296.1|4294.3|4298.7|4296.9|4295.3|4293.5|0
1593718800000|2020-07-02 19:40:00|4296.2|4294.4|4290.4|4288.6|4296.4|4294.6|4289|4287.2|0
1593719100000|2020-07-02 19:45:00|4290.6|4288.8|4288.4|4286.6|4292.8|4291|4287.9|4286.1|0
1593719400000|2020-07-02 19:50:00|4288|4286.2|4276.2|4274.4|4288|4286.2|4276.2|4274.4|0
1593719700000|2020-07-02 19:55:00|4277.3|4275.5|4279.4|4277.6|4281.5|4279.7|4273.6|4271.8|0
1593720000000|2020-07-02 20:00:00|4280|4277|4282.5|4279.5|4284|4281|4278.8|4275.8|0
1593720300000|2020-07-02 20:05:00|4282.8|4279.8|4284.5|4281.5|4284.5|4281.5|4282.4|4279.4|0
1593720600000|2020-07-02 20:10:00|4284.6|4281.6|4285.8|4282.8|4285.8|4282.8|4283.9|4280.9|0
1593720900000|2020-07-02 20:15:00|4285.6|4282.6|4285.1|4282.1|4285.7|4282.7|4284.9|4281.9|0
1593721200000|2020-07-02 20:20:00|4285|4282|4285|4282|4285.1|4282.1|4284.2|4281.2|0
1593721500000|2020-07-02 20:25:00|4285.1|4282.1|4284.1|4281.1|4285.1|4282.1|4284|4281|0
1593721800000|2020-07-02 20:30:00|4284|4281|4284.5|4281.5|4284.9|4281.9|4284|4281|0
1593722100000|2020-07-02 20:35:00|4284.6|4281.6|4285.3|4282.3|4285.3|4282.3|4284.3|4281.3|0
1593722400000|2020-07-02 20:40:00|4285.4|4282.4|4285.6|4282.6|4285.7|4282.7|4284.8|4281.8|0
1593722700000|2020-07-02 20:45:00|4285.7|4282.7|4287.2|4284.2|4287.2|4284.2|4285.3|4282.3|0
1593723000000|2020-07-02 20:50:00|4287.1|4284.1|4286.4|4283.4|4287.4|4284.4|4286.4|4283.4|0
1593723300000|2020-07-02 20:55:00|4286.5|4283.5|4288.3|4285.3|4288.3|4285.3|4286.4|4283.4|0
1593723600000|2020-07-02 21:00:00|4288.4|4285.4|4289.3|4286.3|4289.5|4286.5|4287.4|4284.4|0
1593723900000|2020-07-02 21:05:00|4289.4|4286.4|4287.7|4284.7|4289.4|4286.4|4287.3|4284.3|0
1593724200000|2020-07-02 21:10:00|4287.8|4284.8|4286.7|4283.7|4288.2|4285.2|4286.6|4283.6|0
1593724500000|2020-07-02 21:15:00|4286.6|4283.6|4285.9|4282.9|4286.7|4283.7|4285.1|4282.1|0
1593724800000|2020-07-02 21:20:00|4286.2|4283.2|4286.3|4283.3|4286.8|4283.8|4285.9|4282.9|0
1593725100000|2020-07-02 21:25:00|4286.4|4283.4|4287.6|4284.6|4287.7|4284.7|4286.4|4283.4|0
1593725400000|2020-07-02 21:30:00|4287.4|4284.4|4287.4|4284.4|4287.6|4284.6|4286.6|4283.6|0
1593725700000|2020-07-02 21:35:00|4287.6|4284.6|4287.1|4284.1|4287.6|4284.6|4286.9|4283.9|0
1593726000000|2020-07-02 21:40:00|4287|4284|4287|4284|4287.1|4284.1|4286.8|4283.8|0
1593726300000|2020-07-02 21:45:00|4287.1|4284.1|4287.3|4284.3|4287.3|4284.3|4286.9|4283.9|0
1593726600000|2020-07-02 21:50:00|4286.9|4283.9|4287.2|4284.2|4287.3|4284.3|4286.5|4283.5|0
1593726900000|2020-07-02 21:55:00|4286.9|4283.9|4286.9|4283.9|4287.5|4284.5|4286.3|4283.3|0
1593727200000|2020-07-02 22:00:00|4286.8|4283.8|4286.6|4283.6|4286.9|4283.9|4286.5|4283.5|0
1593727500000|2020-07-02 22:05:00|4286.7|4283.7|4287.1|4284.1|4287.2|4284.2|4286.6|4283.6|0
1593727800000|2020-07-02 22:10:00|4287.2|4284.2|4287.1|4284.1|4287.2|4284.2|4286.7|4283.7|0
1593728100000|2020-07-02 22:15:00|4287.2|4284.2|4287.6|4284.6|4287.7|4284.7|4287.2|4284.2|0
1593728400000|2020-07-02 22:20:00|4287.5|4284.5|4287.4|4284.4|4287.6|4284.6|4287.2|4284.2|0
1593728700000|2020-07-02 22:25:00|4287.3|4284.3|4287.7|4284.7|4287.8|4284.8|4287.3|4284.3|0
1593729000000|2020-07-02 22:30:00|4287.6|4284.6|4288.1|4285.1|4288.1|4285.1|4287.3|4284.3|0
1593729300000|2020-07-02 22:35:00|4288.2|4285.2|4288.1|4285.1|4288.4|4285.4|4287.7|4284.7|0
1593729600000|2020-07-02 22:40:00|4288|4285|4288.6|4285.6|4288.6|4285.6|4288|4285|0
1593729900000|2020-07-02 22:45:00|4288.8|4285.8|4288.9|4285.9|4288.9|4285.9|4288.6|4285.6|0
1593730200000|2020-07-02 22:50:00|4288.8|4285.8|4287.7|4284.7|4288.9|4285.9|4287.7|4284.7|0
1593730500000|2020-07-02 22:55:00|4287.6|4284.6|4288|4285|4288.3|4285.3|4287.6|4284.6|0
1593730800000|2020-07-02 23:00:00|4288.1|4285.1|4288|4285|4288.1|4285.1|4288|4285|0
1593731100000|2020-07-02 23:05:00|4288.1|4285.1|4287.7|4284.7|4288.1|4285.1|4287.7|4284.7|0
1593731400000|2020-07-02 23:10:00|4287.6|4284.6|4287|4284|4288.1|4285.1|4287|4284|0
1593731700000|2020-07-02 23:15:00|4287.1|4284.1|4287.5|4284.5|4287.7|4284.7|4287.1|4284.1|0
1593732000000|2020-07-02 23:20:00|4287.6|4284.6|4288|4285|4288|4285|4287.6|4284.6|0
1593732300000|2020-07-02 23:25:00|4287.9|4284.9|4287.7|4284.7|4288|4285|4287.6|4284.6|0
1593732600000|2020-07-02 23:30:00|4287.8|4284.8|4287.9|4284.9|4288.6|4285.6|4287.8|4284.8|0
1593732900000|2020-07-02 23:35:00|4287.8|4284.8|4287.7|4284.7|4288.2|4285.2|4287.7|4284.7|0
1593733200000|2020-07-02 23:40:00|4287.4|4284.4|4287.8|4284.8|4287.9|4284.9|4286.9|4283.9|0
1593733500000|2020-07-02 23:45:00|4287.6|4284.6|4287.2|4284.2|4287.9|4284.9|4287|4284|0
1593733800000|2020-07-02 23:50:00|4287.1|4284.1|4286.4|4283.4|4287.1|4284.1|4286.1|4283.1|0
1593734100000|2020-07-02 23:55:00|4286.3|4283.3|4286.6|4281.6|4286.6|4283.5|4285.2|4281.6|0
1593734400000|2020-07-03 00:00:00|4286.7|4281.7|4284.7|4279.7|4289.4|4284.4|4284.1|4279.1|0
1593734700000|2020-07-03 00:05:00|4284.6|4279.6|4286.1|4281.1|4286.2|4281.2|4283.4|4278.4|0
1593735000000|2020-07-03 00:10:00|4286|4281|4284.1|4279.1|4286.9|4281.9|4282.9|4277.9|0
1593735300000|2020-07-03 00:15:00|4284.2|4279.2|4287.7|4282.7|4288.4|4283.4|4284|4279|0
1593735600000|2020-07-03 00:20:00|4287.9|4282.9|4286.9|4281.9|4288.6|4283.6|4286.6|4281.6|0
1593735900000|2020-07-03 00:25:00|4287|4282|4287.5|4282.5|4288.2|4283.2|4286.7|4281.7|0
1593736200000|2020-07-03 00:30:00|4287.3|4282.3|4285.1|4280.1|4287.5|4282.5|4284.9|4279.9|0
1593736500000|2020-07-03 00:35:00|4285|4280|4286.1|4281.1|4286.5|4281.5|4284.9|4279.9|0
1593736800000|2020-07-03 00:40:00|4286|4281|4287.7|4282.7|4288.1|4283.1|4286|4281|0
1593737100000|2020-07-03 00:45:00|4287.6|4282.6|4286.5|4281.5|4288.1|4283.1|4285.3|4280.3|0
1593737400000|2020-07-03 00:50:00|4286.3|4281.3|4288.2|4283.2|4288.8|4283.8|4286.1|4281.1|0
1593737700000|2020-07-03 00:55:00|4288.3|4283.3|4290|4285|4290.8|4285.8|4287.7|4282.7|0
1593738000000|2020-07-03 01:00:00|4289.9|4284.9|4288.2|4283.2|4289.9|4284.9|4286.3|4281.3|0
1593738300000|2020-07-03 01:05:00|4288.4|4283.4|4289.1|4284.1|4290.1|4285.1|4288.2|4283.2|0
1593738600000|2020-07-03 01:10:00|4289|4284|4290.4|4285.4|4291|4286|4289|4284|0
1593738900000|2020-07-03 01:15:00|4290.7|4285.7|4295.4|4290.4|4296.2|4291.2|4290.7|4285.7|0
1593739200000|2020-07-03 01:20:00|4295.5|4290.5|4295.3|4290.3|4296.5|4291.5|4294.3|4289.3|0
1593739500000|2020-07-03 01:25:00|4295.4|4290.4|4292.3|4287.3|4295.5|4290.5|4292.3|4287.3|0
1593739800000|2020-07-03 01:30:00|4292.4|4287.4|4292.2|4287.2|4294.5|4289.5|4292.1|4287.1|0
1593740100000|2020-07-03 01:35:00|4292|4287|4290.8|4285.8|4293.2|4288.2|4290.2|4285.2|0
1593740400000|2020-07-03 01:40:00|4291|4286|4287.6|4282.6|4291.3|4286.3|4286.4|4281.4|0
1593740700000|2020-07-03 01:45:00|4289|4284|4290|4285|4290.5|4285.5|4288.6|4283.6|0
1593741000000|2020-07-03 01:50:00|4290.1|4285.1|4289.9|4284.9|4291.3|4286.3|4289.5|4284.5|0
1593741300000|2020-07-03 01:55:00|4289.7|4284.7|4287.3|4282.3|4292.2|4287.2|4286.9|4281.9|0
1593741600000|2020-07-03 02:00:00|4287.2|4282.2|4289|4284|4289.7|4284.7|4287.2|4282.2|0
1593741900000|2020-07-03 02:05:00|4289.3|4284.3|4291.5|4286.5|4291.6|4286.6|4289.1|4284.1|0
1593742200000|2020-07-03 02:10:00|4291.6|4286.6|4290.4|4285.4|4292.2|4287.2|4290.2|4285.2|0
1593742500000|2020-07-03 02:15:00|4290.6|4285.6|4289.3|4284.3|4291.4|4286.4|4289.3|4284.3|0
1593742800000|2020-07-03 02:20:00|4289.2|4284.2|4286.9|4281.9|4289.2|4284.2|4286.6|4281.6|0
1593743100000|2020-07-03 02:25:00|4286.8|4281.8|4287.3|4282.3|4287.9|4282.9|4286.4|4281.4|0
1593743400000|2020-07-03 02:30:00|4287.1|4282.1|4288|4283|4288.8|4283.8|4285.3|4280.3|0
1593743700000|2020-07-03 02:35:00|4288.1|4283.1|4288.4|4283.4|4289.3|4284.3|4287.9|4282.9|0
1593744000000|2020-07-03 02:40:00|4288.3|4283.3|4286.8|4281.8|4288.6|4283.6|4286.6|4281.6|0
1593744300000|2020-07-03 02:45:00|4286.6|4281.6|4285.9|4280.9|4287.2|4282.2|4285.2|4280.2|0
1593744600000|2020-07-03 02:50:00|4286|4281|4287|4282|4287.5|4282.5|4286|4281|0
1593744900000|2020-07-03 02:55:00|4286.9|4281.9|4285.6|4280.6|4286.9|4281.9|4283.9|4278.9|0
1593745200000|2020-07-03 03:00:00|4285.7|4280.7|4284.6|4279.6|4286.1|4281.1|4284.2|4279.2|0
1593745500000|2020-07-03 03:05:00|4284.7|4279.7|4286.3|4281.3|4286.5|4281.5|4283.7|4278.7|0
1593745800000|2020-07-03 03:10:00|4286.2|4281.2|4286.3|4281.3|4286.9|4281.9|4285.2|4280.2|0
1593746100000|2020-07-03 03:15:00|4286.2|4281.2|4285.4|4280.4|4286.2|4281.2|4284.6|4279.6|0
1593746400000|2020-07-03 03:20:00|4285.5|4280.5|4288|4283|4288|4283|4285.5|4280.5|0
1593746700000|2020-07-03 03:25:00|4287.8|4282.8|4287.8|4282.8|4288.7|4283.7|4287.6|4282.6|0
1593747000000|2020-07-03 03:30:00|4287.7|4282.7|4288.4|4283.4|4288.5|4283.5|4287.2|4282.2|0
1593747300000|2020-07-03 03:35:00|4288.5|4283.5|4289.4|4284.4|4290.3|4285.3|4288.1|4283.1|0
1593747600000|2020-07-03 03:40:00|4289.7|4284.7|4290.1|4285.1|4290.4|4285.4|4288.9|4283.9|0
1593747900000|2020-07-03 03:45:00|4289.9|4284.9|4289|4284|4290.3|4285.3|4288.9|4283.9|0
1593748200000|2020-07-03 03:50:00|4289.1|4284.1|4289.3|4284.3|4289.7|4284.7|4288.8|4283.8|0
1593748500000|2020-07-03 03:55:00|4289.4|4284.4|4288.7|4283.7|4289.6|4284.6|4288.5|4283.5|0
1593748800000|2020-07-03 04:00:00|4288.8|4283.8|4287.4|4282.4|4289.3|4284.3|4284.8|4279.8|0
1593749100000|2020-07-03 04:05:00|4287.3|4282.3|4286.7|4281.7|4287.6|4282.6|4285.7|4280.7|0
1593749400000|2020-07-03 04:10:00|4286.6|4281.6|4286.9|4281.9|4287.8|4282.8|4286.3|4281.3|0
1593749700000|2020-07-03 04:15:00|4286.5|4281.5|4287.5|4282.5|4287.6|4282.6|4285.5|4280.5|0
1593750000000|2020-07-03 04:20:00|4287.4|4282.4|4287.5|4282.5|4288|4283|4286.9|4281.9|0
1593750300000|2020-07-03 04:25:00|4287.6|4282.6|4287.5|4282.5|4288.6|4283.6|4286.3|4281.3|0
1593750600000|2020-07-03 04:30:00|4287.4|4282.4|4287.8|4282.8|4288|4283|4286.8|4281.8|0
1593750900000|2020-07-03 04:35:00|4287.7|4282.7|4287.7|4282.7|4287.9|4282.9|4286.5|4281.5|0
1593751200000|2020-07-03 04:40:00|4287.6|4282.6|4286.5|4281.5|4288|4283|4286.2|4281.2|0
1593751500000|2020-07-03 04:45:00|4286.4|4281.4|4286.9|4281.9|4287.2|4282.2|4285.7|4280.7|0
1593751800000|2020-07-03 04:50:00|4287|4282|4287.8|4282.8|4288.1|4283.1|4286.9|4281.9|0
1593752100000|2020-07-03 04:55:00|4287.9|4282.9|4287.4|4282.4|4288.7|4283.7|4287.3|4282.3|0
1593752400000|2020-07-03 05:00:00|4287.3|4282.3|4287.6|4282.6|4288.1|4283.1|4286.2|4281.2|0
1593752700000|2020-07-03 05:05:00|4287.4|4282.4|4286|4281|4288|4283|4285.4|4280.4|0
1593753000000|2020-07-03 05:10:00|4286.1|4281.1|4285.6|4280.6|4286.3|4281.3|4284.8|4279.8|0
1593753300000|2020-07-03 05:15:00|4285.8|4280.8|4286.7|4281.7|4286.7|4281.7|4285.5|4280.5|0
1593753600000|2020-07-03 05:20:00|4286.6|4281.6|4285.1|4280.1|4286.7|4281.7|4284.5|4279.5|0
1593753900000|2020-07-03 05:25:00|4285|4280|4285.4|4280.4|4285.8|4280.8|4284.8|4279.8|0
1593754200000|2020-07-03 05:30:00|4285.3|4280.3|4285.8|4280.8|4286.1|4281.1|4284.9|4279.9|0
1593754500000|2020-07-03 05:35:00|4285.9|4280.9|4285.9|4280.9|4286.5|4281.5|4285.6|4280.6|0
1593754800000|2020-07-03 05:40:00|4286|4281|4288.7|4283.7|4289|4284|4285.9|4280.9|0
1593755100000|2020-07-03 05:45:00|4288.8|4283.8|4288.2|4283.2|4289.2|4284.2|4288.1|4283.1|0
1593755400000|2020-07-03 05:50:00|4288.3|4283.3|4291.6|4286.6|4293|4288|4288.3|4283.3|0
1593755700000|2020-07-03 05:55:00|4291.7|4286.7|4293.3|4288.3|4293.9|4288.9|4291.4|4286.4|0
1593756000000|2020-07-03 06:00:00|4293.5|4288.5|4294.3|4289.3|4295.6|4290.6|4293.5|4288.5|0
1593756300000|2020-07-03 06:05:00|4294.2|4289.2|4298.7|4293.7|4299.4|4294.4|4294.2|4289.2|0
1593756600000|2020-07-03 06:10:00|4298.5|4293.5|4300.5|4295.5|4300.6|4295.6|4296.9|4291.9|0
1593756900000|2020-07-03 06:15:00|4300.4|4295.4|4300.5|4295.5|4301.7|4296.7|4299.2|4294.2|0
1593757200000|2020-07-03 06:20:00|4300.4|4295.4|4300|4295|4300.5|4295.5|4299.3|4294.3|0
1593757500000|2020-07-03 06:25:00|4300.1|4295.1|4302|4297|4303.3|4298.3|4299.5|4294.5|0
1593757800000|2020-07-03 06:30:00|4301.9|4296.9|4299.9|4294.9|4303.8|4298.8|4299.5|4294.5|0
1593758100000|2020-07-03 06:35:00|4300|4295|4300|4295|4300.1|4295.1|4298.8|4293.8|0
1593758400000|2020-07-03 06:40:00|4299.8|4294.8|4299.2|4294.2|4300|4295|4297.5|4292.5|0
1593758700000|2020-07-03 06:45:00|4299.3|4294.3|4297.9|4292.9|4299.3|4294.3|4297.7|4292.7|0
1593759000000|2020-07-03 06:50:00|4297.8|4292.8|4298.3|4293.3|4298.8|4293.8|4297.3|4292.3|0
1593759300000|2020-07-03 06:55:00|4298.2|4293.2|4299.4|4294.4|4300.4|4295.4|4298.1|4293.1|0
1593759600000|2020-07-03 07:00:00|4299.7|4294.7|4299.8|4294.8|4301.3|4296.3|4298.7|4293.7|0
1593759900000|2020-07-03 07:05:00|4299.7|4294.7|4299.7|4294.7|4300.6|4295.6|4298.3|4293.3|0
1593760200000|2020-07-03 07:10:00|4299.6|4294.6|4300.1|4295.1|4301.2|4296.2|4299.3|4294.3|0
1593760500000|2020-07-03 07:15:00|4300.3|4295.3|4300.8|4295.8|4302.2|4297.2|4299|4294|0
1593760800000|2020-07-03 07:20:00|4300.9|4295.9|4297.9|4292.9|4301.3|4296.3|4296.9|4291.9|0
1593761100000|2020-07-03 07:25:00|4297.7|4292.7|4298.9|4293.9|4299.9|4294.9|4297.7|4292.7|0
1593761400000|2020-07-03 07:30:00|4299|4294|4299.5|4294.5|4299.9|4294.9|4296|4291|0
1593761700000|2020-07-03 07:35:00|4299.6|4294.6|4299|4294|4301.7|4296.7|4297.9|4292.9|0
1593762000000|2020-07-03 07:40:00|4299.1|4294.1|4299.1|4294.1|4299.9|4294.9|4298.4|4293.4|0
1593762300000|2020-07-03 07:45:00|4299.2|4294.2|4299.3|4294.3|4299.7|4294.7|4297.6|4292.6|0
1593762600000|2020-07-03 07:50:00|4299.4|4294.4|4297.4|4292.4|4299.7|4294.7|4296.4|4291.4|0
1593762900000|2020-07-03 07:55:00|4297.3|4292.3|4298.7|4293.7|4298.7|4293.7|4296.7|4291.7|0
1593763200000|2020-07-03 08:00:00|4298.6|4293.6|4298|4293|4298.8|4293.8|4296.3|4291.3|0
1593763500000|2020-07-03 08:05:00|4297.9|4292.9|4297.4|4292.4|4299.2|4294.2|4296.2|4291.2|0
1593763800000|2020-07-03 08:10:00|4297.6|4292.6|4294.5|4289.5|4297.7|4292.7|4292|4287|0
1593764100000|2020-07-03 08:15:00|4294.4|4289.4|4292.9|4287.9|4294.4|4289.4|4292.1|4287.1|0
1593764400000|2020-07-03 08:20:00|4292.4|4287.4|4292.1|4287.1|4293.1|4288.1|4291.1|4286.1|0
1593764700000|2020-07-03 08:25:00|4292.3|4287.3|4292.1|4287.1|4293.5|4288.5|4290.5|4285.5|0
1593765000000|2020-07-03 08:30:00|4291.9|4286.9|4292.8|4287.8|4293.1|4288.1|4290|4285|0
1593765300000|2020-07-03 08:35:00|4293.1|4288.1|4292.8|4287.8|4294.5|4289.5|4292.1|4287.1|0
1593765600000|2020-07-03 08:40:00|4293.2|4288.2|4294.5|4289.5|4294.5|4289.5|4292.8|4287.8|0
1593765900000|2020-07-03 08:45:00|4294.4|4289.4|4295.6|4290.6|4296.6|4291.6|4293.8|4288.8|0
1593766200000|2020-07-03 08:50:00|4295.9|4290.9|4297.6|4292.6|4299.7|4294.7|4295.9|4290.9|0
1593766500000|2020-07-03 08:55:00|4297.2|4292.2|4296.5|4291.5|4297.6|4292.6|4296.2|4291.2|0
1593766800000|2020-07-03 09:00:00|4296.2|4291.2|4296.9|4291.9|4297.6|4292.6|4296.2|4291.2|0
1593767100000|2020-07-03 09:05:00|4296.2|4291.2|4296.9|4291.9|4297.2|4292.2|4295.5|4290.5|0
1593767400000|2020-07-03 09:10:00|4297|4292|4294.8|4289.8|4297|4292|4292.8|4287.8|0
1593767700000|2020-07-03 09:15:00|4294.6|4289.6|4294.8|4289.8|4296.2|4291.2|4294.3|4289.3|0
1593768000000|2020-07-03 09:20:00|4294.6|4289.6|4294.1|4289.1|4295.2|4290.2|4293.6|4288.6|0
1593768300000|2020-07-03 09:25:00|4294.3|4289.3|4290.7|4285.7|4295.5|4290.5|4289.7|4284.7|0
1593768600000|2020-07-03 09:30:00|4290.9|4285.9|4289|4284|4292.4|4287.4|4288.6|4283.6|0
1593768900000|2020-07-03 09:35:00|4289.4|4284.4|4290|4285|4291.1|4286.1|4288.5|4283.5|0
1593769200000|2020-07-03 09:40:00|4289.9|4284.9|4287|4282|4290|4285|4285.9|4280.9|0
1593769500000|2020-07-03 09:45:00|4286.6|4281.6|4285.6|4280.6|4288.7|4283.7|4284.6|4279.6|0
1593769800000|2020-07-03 09:50:00|4285.2|4280.2|4284.8|4279.8|4285.8|4280.8|4283.5|4278.5|0
1593770100000|2020-07-03 09:55:00|4285|4280|4284.1|4279.1|4285.1|4280.1|4283.8|4278.8|0
1593770400000|2020-07-03 10:00:00|4283.9|4278.9|4285.3|4280.3|4285.8|4280.8|4281|4276|0
1593770700000|2020-07-03 10:05:00|4285.1|4280.1|4283|4278|4285.3|4280.3|4281.6|4276.6|0
1593771000000|2020-07-03 10:10:00|4282.6|4277.6|4282|4277|4283.3|4278.3|4281.6|4276.6|0
1593771300000|2020-07-03 10:15:00|4281.8|4276.8|4281.6|4276.6|4283|4278|4279.9|4274.9|0
1593771600000|2020-07-03 10:20:00|4281.3|4276.3|4280.9|4275.9|4282|4277|4279.9|4274.9|0
1593771900000|2020-07-03 10:25:00|4280.7|4275.7|4284.4|4279.4|4284.4|4279.4|4279.9|4274.9|0
1593772200000|2020-07-03 10:30:00|4284|4279|4287.1|4282.1|4287.1|4282.1|4284|4279|0
1593772500000|2020-07-03 10:35:00|4286.9|4281.9|4284.7|4279.7|4287.1|4282.1|4284.7|4279.7|0
1593772800000|2020-07-03 10:40:00|4285.1|4280.1|4284|4279|4285.7|4280.7|4284|4279|0
1593773100000|2020-07-03 10:45:00|4283.7|4278.7|4284.5|4279.5|4286.4|4281.4|4283.2|4278.2|0
1593773400000|2020-07-03 10:50:00|4284.7|4279.7|4286.3|4281.3|4286.4|4281.4|4284.5|4279.5|0
1593773700000|2020-07-03 10:55:00|4286.4|4281.4|4287.1|4282.1|4287.8|4282.8|4286.1|4281.1|0
1593774000000|2020-07-03 11:00:00|4286.8|4281.8|4285.7|4280.7|4287.5|4282.5|4284.4|4279.4|0
1593774300000|2020-07-03 11:05:00|4285.4|4280.4|4287.1|4282.1|4287.5|4282.5|4285.1|4280.1|0
1593774600000|2020-07-03 11:10:00|4287.3|4282.3|4287.6|4282.6|4287.6|4282.6|4286.4|4281.4|0
1593774900000|2020-07-03 11:15:00|4287.5|4282.5|4285.4|4280.4|4288.1|4283.1|4284.7|4279.7|0
1593775200000|2020-07-03 11:20:00|4285.7|4280.7|4285.1|4280.1|4286.4|4281.4|4284|4279|0
1593775500000|2020-07-03 11:25:00|4285.2|4280.2|4281.1|4276.1|4285.4|4280.4|4281.1|4276.1|0
1593775800000|2020-07-03 11:30:00|4281.4|4276.4|4282.5|4277.5|4283.5|4278.5|4281.1|4276.1|0
1593776100000|2020-07-03 11:35:00|4282.3|4277.3|4280.2|4275.2|4282.9|4277.9|4279.9|4274.9|0
1593776400000|2020-07-03 11:40:00|4279.9|4274.9|4277.8|4272.8|4279.9|4274.9|4277.8|4272.8|0
1593776700000|2020-07-03 11:45:00|4278.1|4273.1|4279.9|4274.9|4280.2|4275.2|4277.5|4272.5|0
1593777000000|2020-07-03 11:50:00|4279.7|4274.7|4279|4274|4280.5|4275.5|4278.6|4273.6|0
1593777300000|2020-07-03 11:55:00|4278.8|4273.8|4279.2|4274.2|4279.4|4274.4|4277|4272|0
1593777600000|2020-07-03 12:00:00|4279.1|4274.1|4278.4|4273.4|4279.1|4274.1|4277.7|4272.7|0
1593777900000|2020-07-03 12:05:00|4278.7|4273.7|4278.7|4273.7|4279.1|4274.1|4276.7|4271.7|0
1593778200000|2020-07-03 12:10:00|4278.5|4273.5|4278.4|4273.4|4279.4|4274.4|4278.4|4273.4|0
1593778500000|2020-07-03 12:15:00|4278.8|4273.8|4280.1|4275.1|4280.8|4275.8|4278.4|4273.4|0
1593778800000|2020-07-03 12:20:00|4280.3|4275.3|4280.3|4275.3|4280.8|4275.8|4279.8|4274.8|0
1593779100000|2020-07-03 12:25:00|4280.5|4275.5|4280.5|4275.5|4280.5|4275.5|4279.4|4274.4|0
1593779400000|2020-07-03 12:30:00|4280.1|4275.1|4281.8|4276.8|4282.2|4277.2|4279.8|4274.8|0
1593779700000|2020-07-03 12:35:00|4281.5|4276.5|4280.5|4275.5|4281.5|4276.5|4280.1|4275.1|0
1593780000000|2020-07-03 12:40:00|4280.1|4275.1|4279.1|4274.1|4280.5|4275.5|4278.8|4273.8|0
1593780300000|2020-07-03 12:45:00|4278.8|4273.8|4276.4|4271.4|4279.1|4274.1|4276.4|4271.4|0
1593780600000|2020-07-03 12:50:00|4276.7|4271.7|4276.7|4271.7|4277.4|4272.4|4274.6|4269.6|0
1593780900000|2020-07-03 12:55:00|4276.9|4271.9|4277.4|4272.4|4277.7|4272.7|4276|4271|0
1593781200000|2020-07-03 13:00:00|4277|4272|4277.7|4272.7|4277.7|4272.7|4276.4|4271.4|0
1593781500000|2020-07-03 13:05:00|4277.5|4272.5|4278.4|4273.4|4279.1|4274.1|4277.5|4272.5|0
1593781800000|2020-07-03 13:10:00|4278|4273|4278|4273|4278.7|4273.7|4277.7|4272.7|0
1593782100000|2020-07-03 13:15:00|4278.2|4273.2|4279|4274|4282.5|4277.5|4278|4273|0
1593782400000|2020-07-03 13:20:00|4279.4|4274.4|4279.4|4274.4|4280.7|4275.7|4278.7|4273.7|0
1593782700000|2020-07-03 13:25:00|4279.5|4274.5|4279.7|4274.7|4279.7|4274.7|4278|4273|0
1593783000000|2020-07-03 13:30:00|4280.1|4275.1|4277.1|4272.1|4280.7|4275.7|4275.9|4270.9|0
1593783300000|2020-07-03 13:35:00|4277.3|4272.3|4277.3|4272.3|4278|4273|4275.4|4270.4|0
1593783600000|2020-07-03 13:40:00|4277.7|4272.7|4277.7|4272.7|4278|4273|4276.4|4271.4|0
1593783900000|2020-07-03 13:45:00|4278|4273|4281.1|4276.1|4281.1|4276.1|4278|4273|0
1593784200000|2020-07-03 13:50:00|4281.4|4276.4|4280.7|4275.7|4281.8|4276.8|4279.7|4274.7|0
1593784500000|2020-07-03 13:55:00|4281.1|4276.1|4281.4|4276.4|4282.8|4277.8|4280.4|4275.4|0
1593784800000|2020-07-03 14:00:00|4281.1|4276.1|4281.4|4276.4|4283.1|4278.1|4281.1|4276.1|0
1593785100000|2020-07-03 14:05:00|4281.8|4276.8|4280.3|4275.3|4281.8|4276.8|4280.3|4275.3|0
1593785400000|2020-07-03 14:10:00|4280.7|4275.7|4281|4276|4281.7|4276.7|4279.7|4274.7|0
1593785700000|2020-07-03 14:15:00|4281.4|4276.4|4280|4275|4281.4|4276.4|4279.7|4274.7|0
1593786000000|2020-07-03 14:20:00|4279.7|4274.7|4275.9|4270.9|4280.3|4275.3|4275.9|4270.9|0
1593786300000|2020-07-03 14:25:00|4276.2|4271.2|4276.2|4271.2|4276.9|4271.9|4274.5|4269.5|0
1593786600000|2020-07-03 14:30:00|4276.6|4271.6|4265.6|4260.6|4276.6|4271.6|4265.3|4260.3|0
1593786900000|2020-07-03 14:35:00|4265.3|4260.3|4265.1|4260.1|4266.8|4261.8|4262|4257|0
1593787200000|2020-07-03 14:40:00|4265.4|4260.4|4268.1|4263.1|4269.5|4264.5|4265.1|4260.1|0
1593787500000|2020-07-03 14:45:00|4268.5|4263.5|4268.5|4263.5|4269.2|4264.2|4266.4|4261.4|0
1593787800000|2020-07-03 14:50:00|4268.8|4263.8|4266.5|4261.5|4269.2|4264.2|4266.5|4261.5|0
1593788100000|2020-07-03 14:55:00|4266.8|4261.8|4269.9|4264.9|4270.6|4265.6|4266.8|4261.8|0
1593788400000|2020-07-03 15:00:00|4269.8|4264.8|4270.6|4265.6|4271.7|4266.7|4269.3|4264.3|0
1593788700000|2020-07-03 15:05:00|4270.3|4265.3|4268.9|4263.9|4271|4266|4267.5|4262.5|0
1593789000000|2020-07-03 15:10:00|4268.6|4263.6|4268.2|4263.2|4269.6|4264.6|4267.5|4262.5|0
1593789300000|2020-07-03 15:15:00|4268.4|4263.4|4267.2|4262.2|4268.6|4263.6|4266.5|4261.5|0
1593789600000|2020-07-03 15:20:00|4266.9|4261.9|4266.5|4261.5|4268.6|4263.6|4266.5|4261.5|0
1593789900000|2020-07-03 15:25:00|4266.2|4261.2|4270|4265|4270.7|4265.7|4265.9|4260.9|0
1593790200000|2020-07-03 15:30:00|4270.7|4265.7|4272.4|4267.4|4272.4|4267.4|4270|4265|0
1593790500000|2020-07-03 15:35:00|4272|4267|4274.8|4269.8|4275.1|4270.1|4272|4267|0
1593790800000|2020-07-03 15:40:00|4275.1|4270.1|4275.1|4270.1|4275.8|4270.8|4274.4|4269.4|0
1593791100000|2020-07-03 15:45:00|4275.3|4270.3|4275.5|4270.5|4275.8|4270.8|4274.1|4269.1|0
1593791400000|2020-07-03 15:50:00|4275.1|4270.1|4274.8|4269.8|4275.5|4270.5|4274.4|4269.4|0
1593791700000|2020-07-03 15:55:00|4274.4|4269.4|4274.1|4269.1|4275.1|4270.1|4273.7|4268.7|0
1593792000000|2020-07-03 16:00:00|4274.4|4269.4|4274.1|4269.1|4275.1|4270.1|4273.7|4268.7|0
1593792300000|2020-07-03 16:05:00|4273.9|4268.9|4275.2|4270.2|4275.2|4270.2|4273.7|4268.7|0
1593792600000|2020-07-03 16:10:00|4275.1|4270.1|4274.9|4269.9|4275.2|4270.2|4274.2|4269.2|0
1593792900000|2020-07-03 16:15:00|4274.7|4269.7|4275.6|4270.6|4276.6|4271.6|4274.7|4269.7|0
1593793200000|2020-07-03 16:20:00|4275.3|4270.3|4277.8|4272.8|4278.1|4273.1|4275.3|4270.3|0
1593793500000|2020-07-03 16:25:00|4277.9|4272.9|4277.8|4272.8|4279.6|4274.6|4277.4|4272.4|0
1593793800000|2020-07-03 16:30:00|4278.1|4273.1|4277.6|4272.6|4278.3|4273.3|4277.1|4272.1|0
1593794100000|2020-07-03 16:35:00|4277.4|4272.4|4277.8|4272.8|4278.1|4273.1|4277.1|4272.1|0
1593794400000|2020-07-03 16:40:00|4277.9|4272.9|4276|4271|4277.9|4272.9|4276|4271|0
1593794700000|2020-07-03 16:45:00|4276.2|4271.2|4277.4|4272.4|4278.8|4273.8|4274.7|4269.7|0
1593795000000|2020-07-03 16:50:00|4277.8|4272.8|4276.7|4271.7|4278.1|4273.1|4276.4|4271.4|0
1593795300000|2020-07-03 16:55:00|4276.9|4271.9|4275.7|4270.7|4277.8|4272.8|4273.3|4268.3|0
1593795600000|2020-07-03 17:00:00|4276.1|4271.1|4276.1|4271.1|4276.1|4271.1|4276.1|4271.1|0
1593796200000|2020-07-03 17:10:00|4275.4|4270.4|4275.4|4270.4|4275.4|4270.4|4275.4|4270.4|0
1593796500000|2020-07-03 17:15:00|4274.8|4269.8|4275.4|4270.4|4275.4|4270.4|4274.8|4269.8|0
1593796800000|2020-07-03 17:20:00|4276|4271|4275.4|4270.4|4276|4271|4275.4|4270.4|0
1593797400000|2020-07-03 17:30:00|4274.8|4269.8|4274.8|4269.8|4274.8|4269.8|4274.2|4269.2|0
1593797700000|2020-07-03 17:35:00|4275.4|4270.4|4275.4|4270.4|4275.4|4270.4|4275.4|4270.4|0
1593798000000|2020-07-03 17:40:00|4274.8|4269.8|4276.1|4271.1|4276.1|4271.1|4274.8|4269.8|0
1593798300000|2020-07-03 17:45:00|4276.7|4271.7|4276.1|4271.1|4276.7|4271.7|4276.1|4271.1|0
1593798600000|2020-07-03 17:50:00|4276.7|4271.7|4276.7|4271.7|4276.7|4271.7|4276.7|4271.7|0
1593798900000|2020-07-03 17:55:00|4277|4272|4277.3|4272.3|4277.3|4272.3|4277|4272|0
1593799200000|2020-07-03 18:00:00|4277|4272|4276.7|4271.7|4277.3|4272.3|4276.7|4271.7|0
1593799500000|2020-07-03 18:05:00|4277|4272|4277.9|4272.9|4277.9|4272.9|4277|4272|0
1593799800000|2020-07-03 18:10:00|4278.5|4273.5|4278.5|4273.5|4278.5|4273.5|4277.9|4272.9|0
1593800100000|2020-07-03 18:15:00|4279.1|4274.1|4279.1|4274.1|4279.1|4274.1|4279.1|4274.1|0
1593800400000|2020-07-03 18:20:00|4279.8|4274.8|4279.8|4274.8|4279.8|4274.8|4279.1|4274.1|0
1593801300000|2020-07-03 18:35:00|4279.1|4274.1|4279.1|4274.1|4279.1|4274.1|4279.1|4274.1|0
1593802500000|2020-07-03 18:55:00|4279.8|4274.8|4279.8|4274.8|4279.8|4274.8|4279.8|4274.8|0
1593804300000|2020-07-03 19:25:00|4280.4|4275.4|4281|4276|4281|4276|4280.4|4275.4|0
1593804600000|2020-07-03 19:30:00|4281.6|4276.6|4281.6|4276.6|4281.6|4276.6|4281|4276|0
1593804900000|2020-07-03 19:35:00|4282.2|4277.2|4282.2|4277.2|4282.2|4277.2|4282.2|4277.2|0
1593805500000|2020-07-03 19:45:00|4281.9|4276.9|4281.2|4276.2|4282.2|4277.2|4281.2|4276.2|0
1593806100000|2020-07-03 19:55:00|4280.6|4275.6|4281.3|4276.3|4282.4|4277.4|4280|4275|0
1593807000000|2020-07-03 20:10:00|4281.2|4276.2|4281.2|4276.2|4281.2|4276.2|4281.2|4276.2|0
1593734400000|2020-07-03 00:00:00|4286.7|4281.7|4284.7|4279.7|4289.4|4284.4|4284.1|4279.1|0
1593734700000|2020-07-03 00:05:00|4284.6|4279.6|4286.1|4281.1|4286.2|4281.2|4283.4|4278.4|0
1593735000000|2020-07-03 00:10:00|4286|4281|4284.1|4279.1|4286.9|4281.9|4282.9|4277.9|0
1593735300000|2020-07-03 00:15:00|4284.2|4279.2|4287.7|4282.7|4288.4|4283.4|4284|4279|0
1593735600000|2020-07-03 00:20:00|4287.9|4282.9|4286.9|4281.9|4288.6|4283.6|4286.6|4281.6|0
1593735900000|2020-07-03 00:25:00|4287|4282|4287.5|4282.5|4288.2|4283.2|4286.7|4281.7|0
1593736200000|2020-07-03 00:30:00|4287.3|4282.3|4285.1|4280.1|4287.5|4282.5|4284.9|4279.9|0
1593736500000|2020-07-03 00:35:00|4285|4280|4286.1|4281.1|4286.5|4281.5|4284.9|4279.9|0
1593736800000|2020-07-03 00:40:00|4286|4281|4287.7|4282.7|4288.1|4283.1|4286|4281|0
1593737100000|2020-07-03 00:45:00|4287.6|4282.6|4286.5|4281.5|4288.1|4283.1|4285.3|4280.3|0
1593737400000|2020-07-03 00:50:00|4286.3|4281.3|4288.2|4283.2|4288.8|4283.8|4286.1|4281.1|0
1593737700000|2020-07-03 00:55:00|4288.3|4283.3|4290|4285|4290.8|4285.8|4287.7|4282.7|0
1593738000000|2020-07-03 01:00:00|4289.9|4284.9|4288.2|4283.2|4289.9|4284.9|4286.3|4281.3|0
1593738300000|2020-07-03 01:05:00|4288.4|4283.4|4289.1|4284.1|4290.1|4285.1|4288.2|4283.2|0
1593738600000|2020-07-03 01:10:00|4289|4284|4290.4|4285.4|4291|4286|4289|4284|0
1593738900000|2020-07-03 01:15:00|4290.7|4285.7|4295.4|4290.4|4296.2|4291.2|4290.7|4285.7|0
1593739200000|2020-07-03 01:20:00|4295.5|4290.5|4295.3|4290.3|4296.5|4291.5|4294.3|4289.3|0
1593739500000|2020-07-03 01:25:00|4295.4|4290.4|4292.3|4287.3|4295.5|4290.5|4292.3|4287.3|0
1593739800000|2020-07-03 01:30:00|4292.4|4287.4|4292.2|4287.2|4294.5|4289.5|4292.1|4287.1|0
1593740100000|2020-07-03 01:35:00|4292|4287|4290.8|4285.8|4293.2|4288.2|4290.2|4285.2|0
1593740400000|2020-07-03 01:40:00|4291|4286|4287.6|4282.6|4291.3|4286.3|4286.4|4281.4|0
1593740700000|2020-07-03 01:45:00|4289|4284|4290|4285|4290.5|4285.5|4288.6|4283.6|0
1593741000000|2020-07-03 01:50:00|4290.1|4285.1|4289.9|4284.9|4291.3|4286.3|4289.5|4284.5|0
1593741300000|2020-07-03 01:55:00|4289.7|4284.7|4287.3|4282.3|4292.2|4287.2|4286.9|4281.9|0
1593741600000|2020-07-03 02:00:00|4287.2|4282.2|4289|4284|4289.7|4284.7|4287.2|4282.2|0
1593741900000|2020-07-03 02:05:00|4289.3|4284.3|4291.5|4286.5|4291.6|4286.6|4289.1|4284.1|0
1593742200000|2020-07-03 02:10:00|4291.6|4286.6|4290.4|4285.4|4292.2|4287.2|4290.2|4285.2|0
1593742500000|2020-07-03 02:15:00|4290.6|4285.6|4289.3|4284.3|4291.4|4286.4|4289.3|4284.3|0
1593742800000|2020-07-03 02:20:00|4289.2|4284.2|4286.9|4281.9|4289.2|4284.2|4286.6|4281.6|0
1593743100000|2020-07-03 02:25:00|4286.8|4281.8|4287.3|4282.3|4287.9|4282.9|4286.4|4281.4|0
1593743400000|2020-07-03 02:30:00|4287.1|4282.1|4288|4283|4288.8|4283.8|4285.3|4280.3|0
1593743700000|2020-07-03 02:35:00|4288.1|4283.1|4288.4|4283.4|4289.3|4284.3|4287.9|4282.9|0
1593744000000|2020-07-03 02:40:00|4288.3|4283.3|4286.8|4281.8|4288.6|4283.6|4286.6|4281.6|0
1593744300000|2020-07-03 02:45:00|4286.6|4281.6|4285.9|4280.9|4287.2|4282.2|4285.2|4280.2|0
1593744600000|2020-07-03 02:50:00|4286|4281|4287|4282|4287.5|4282.5|4286|4281|0
1593744900000|2020-07-03 02:55:00|4286.9|4281.9|4285.6|4280.6|4286.9|4281.9|4283.9|4278.9|0
1593745200000|2020-07-03 03:00:00|4285.7|4280.7|4284.6|4279.6|4286.1|4281.1|4284.2|4279.2|0
1593745500000|2020-07-03 03:05:00|4284.7|4279.7|4286.3|4281.3|4286.5|4281.5|4283.7|4278.7|0
1593745800000|2020-07-03 03:10:00|4286.2|4281.2|4286.3|4281.3|4286.9|4281.9|4285.2|4280.2|0
1593746100000|2020-07-03 03:15:00|4286.2|4281.2|4285.4|4280.4|4286.2|4281.2|4284.6|4279.6|0
1593746400000|2020-07-03 03:20:00|4285.5|4280.5|4288|4283|4288|4283|4285.5|4280.5|0
1593746700000|2020-07-03 03:25:00|4287.8|4282.8|4287.8|4282.8|4288.7|4283.7|4287.6|4282.6|0
1593747000000|2020-07-03 03:30:00|4287.7|4282.7|4288.4|4283.4|4288.5|4283.5|4287.2|4282.2|0
1593747300000|2020-07-03 03:35:00|4288.5|4283.5|4289.4|4284.4|4290.3|4285.3|4288.1|4283.1|0
1593747600000|2020-07-03 03:40:00|4289.7|4284.7|4290.1|4285.1|4290.4|4285.4|4288.9|4283.9|0
1593747900000|2020-07-03 03:45:00|4289.9|4284.9|4289|4284|4290.3|4285.3|4288.9|4283.9|0
1593748200000|2020-07-03 03:50:00|4289.1|4284.1|4289.3|4284.3|4289.7|4284.7|4288.8|4283.8|0
1593748500000|2020-07-03 03:55:00|4289.4|4284.4|4288.7|4283.7|4289.6|4284.6|4288.5|4283.5|0
1593748800000|2020-07-03 04:00:00|4288.8|4283.8|4287.4|4282.4|4289.3|4284.3|4284.8|4279.8|0
1593749100000|2020-07-03 04:05:00|4287.3|4282.3|4286.7|4281.7|4287.6|4282.6|4285.7|4280.7|0
1593749400000|2020-07-03 04:10:00|4286.6|4281.6|4286.9|4281.9|4287.8|4282.8|4286.3|4281.3|0
1593749700000|2020-07-03 04:15:00|4286.5|4281.5|4287.5|4282.5|4287.6|4282.6|4285.5|4280.5|0
1593750000000|2020-07-03 04:20:00|4287.4|4282.4|4287.5|4282.5|4288|4283|4286.9|4281.9|0
1593750300000|2020-07-03 04:25:00|4287.6|4282.6|4287.5|4282.5|4288.6|4283.6|4286.3|4281.3|0
1593750600000|2020-07-03 04:30:00|4287.4|4282.4|4287.8|4282.8|4288|4283|4286.8|4281.8|0
1593750900000|2020-07-03 04:35:00|4287.7|4282.7|4287.7|4282.7|4287.9|4282.9|4286.5|4281.5|0
1593751200000|2020-07-03 04:40:00|4287.6|4282.6|4286.5|4281.5|4288|4283|4286.2|4281.2|0
1593751500000|2020-07-03 04:45:00|4286.4|4281.4|4286.9|4281.9|4287.2|4282.2|4285.7|4280.7|0
1593751800000|2020-07-03 04:50:00|4287|4282|4287.8|4282.8|4288.1|4283.1|4286.9|4281.9|0
1593752100000|2020-07-03 04:55:00|4287.9|4282.9|4287.4|4282.4|4288.7|4283.7|4287.3|4282.3|0
1593752400000|2020-07-03 05:00:00|4287.3|4282.3|4287.6|4282.6|4288.1|4283.1|4286.2|4281.2|0
1593752700000|2020-07-03 05:05:00|4287.4|4282.4|4286|4281|4288|4283|4285.4|4280.4|0
1593753000000|2020-07-03 05:10:00|4286.1|4281.1|4285.6|4280.6|4286.3|4281.3|4284.8|4279.8|0
1593753300000|2020-07-03 05:15:00|4285.8|4280.8|4286.7|4281.7|4286.7|4281.7|4285.5|4280.5|0
1593753600000|2020-07-03 05:20:00|4286.6|4281.6|4285.1|4280.1|4286.7|4281.7|4284.5|4279.5|0
1593753900000|2020-07-03 05:25:00|4285|4280|4285.4|4280.4|4285.8|4280.8|4284.8|4279.8|0
1593754200000|2020-07-03 05:30:00|4285.3|4280.3|4285.8|4280.8|4286.1|4281.1|4284.9|4279.9|0
1593754500000|2020-07-03 05:35:00|4285.9|4280.9|4285.9|4280.9|4286.5|4281.5|4285.6|4280.6|0
1593754800000|2020-07-03 05:40:00|4286|4281|4288.7|4283.7|4289|4284|4285.9|4280.9|0
1593755100000|2020-07-03 05:45:00|4288.8|4283.8|4288.2|4283.2|4289.2|4284.2|4288.1|4283.1|0
1593755400000|2020-07-03 05:50:00|4288.3|4283.3|4291.6|4286.6|4293|4288|4288.3|4283.3|0
1593755700000|2020-07-03 05:55:00|4291.7|4286.7|4293.3|4288.3|4293.9|4288.9|4291.4|4286.4|0
1593756000000|2020-07-03 06:00:00|4293.5|4288.5|4294.3|4289.3|4295.6|4290.6|4293.5|4288.5|0
1593756300000|2020-07-03 06:05:00|4294.2|4289.2|4298.7|4293.7|4299.4|4294.4|4294.2|4289.2|0
1593756600000|2020-07-03 06:10:00|4298.5|4293.5|4300.5|4295.5|4300.6|4295.6|4296.9|4291.9|0
1593756900000|2020-07-03 06:15:00|4300.4|4295.4|4300.5|4295.5|4301.7|4296.7|4299.2|4294.2|0
1593757200000|2020-07-03 06:20:00|4300.4|4295.4|4300|4295|4300.5|4295.5|4299.3|4294.3|0
1593757500000|2020-07-03 06:25:00|4300.1|4295.1|4302|4297|4303.3|4298.3|4299.5|4294.5|0
1593757800000|2020-07-03 06:30:00|4301.9|4296.9|4299.9|4294.9|4303.8|4298.8|4299.5|4294.5|0
1593758100000|2020-07-03 06:35:00|4300|4295|4300|4295|4300.1|4295.1|4298.8|4293.8|0
1593758400000|2020-07-03 06:40:00|4299.8|4294.8|4299.2|4294.2|4300|4295|4297.5|4292.5|0
1593758700000|2020-07-03 06:45:00|4299.3|4294.3|4297.9|4292.9|4299.3|4294.3|4297.7|4292.7|0
1593759000000|2020-07-03 06:50:00|4297.8|4292.8|4298.3|4293.3|4298.8|4293.8|4297.3|4292.3|0
1593759300000|2020-07-03 06:55:00|4298.2|4293.2|4299.4|4294.4|4300.4|4295.4|4298.1|4293.1|0
1593759600000|2020-07-03 07:00:00|4299.7|4294.7|4299.8|4294.8|4301.3|4296.3|4298.7|4293.7|0
1593759900000|2020-07-03 07:05:00|4299.7|4294.7|4299.7|4294.7|4300.6|4295.6|4298.3|4293.3|0
1593760200000|2020-07-03 07:10:00|4299.6|4294.6|4300.1|4295.1|4301.2|4296.2|4299.3|4294.3|0
1593760500000|2020-07-03 07:15:00|4300.3|4295.3|4300.8|4295.8|4302.2|4297.2|4299|4294|0
1593760800000|2020-07-03 07:20:00|4300.9|4295.9|4297.9|4292.9|4301.3|4296.3|4296.9|4291.9|0
1593761100000|2020-07-03 07:25:00|4297.7|4292.7|4298.9|4293.9|4299.9|4294.9|4297.7|4292.7|0
1593761400000|2020-07-03 07:30:00|4299|4294|4299.5|4294.5|4299.9|4294.9|4296|4291|0
1593761700000|2020-07-03 07:35:00|4299.6|4294.6|4299|4294|4301.7|4296.7|4297.9|4292.9|0
1593762000000|2020-07-03 07:40:00|4299.1|4294.1|4299.1|4294.1|4299.9|4294.9|4298.4|4293.4|0
1593762300000|2020-07-03 07:45:00|4299.2|4294.2|4299.3|4294.3|4299.7|4294.7|4297.6|4292.6|0
1593762600000|2020-07-03 07:50:00|4299.4|4294.4|4297.4|4292.4|4299.7|4294.7|4296.4|4291.4|0
1593762900000|2020-07-03 07:55:00|4297.3|4292.3|4298.7|4293.7|4298.7|4293.7|4296.7|4291.7|0
1593763200000|2020-07-03 08:00:00|4298.6|4293.6|4298|4293|4298.8|4293.8|4296.3|4291.3|0
1593763500000|2020-07-03 08:05:00|4297.9|4292.9|4297.4|4292.4|4299.2|4294.2|4296.2|4291.2|0
1593763800000|2020-07-03 08:10:00|4297.6|4292.6|4294.5|4289.5|4297.7|4292.7|4292|4287|0
1593764100000|2020-07-03 08:15:00|4294.4|4289.4|4292.9|4287.9|4294.4|4289.4|4292.1|4287.1|0
1593764400000|2020-07-03 08:20:00|4292.4|4287.4|4292.1|4287.1|4293.1|4288.1|4291.1|4286.1|0
1593764700000|2020-07-03 08:25:00|4292.3|4287.3|4292.1|4287.1|4293.5|4288.5|4290.5|4285.5|0
1593765000000|2020-07-03 08:30:00|4291.9|4286.9|4292.8|4287.8|4293.1|4288.1|4290|4285|0
1593765300000|2020-07-03 08:35:00|4293.1|4288.1|4292.8|4287.8|4294.5|4289.5|4292.1|4287.1|0
1593765600000|2020-07-03 08:40:00|4293.2|4288.2|4294.5|4289.5|4294.5|4289.5|4292.8|4287.8|0
1593765900000|2020-07-03 08:45:00|4294.4|4289.4|4295.6|4290.6|4296.6|4291.6|4293.8|4288.8|0
1593766200000|2020-07-03 08:50:00|4295.9|4290.9|4297.6|4292.6|4299.7|4294.7|4295.9|4290.9|0
1593766500000|2020-07-03 08:55:00|4297.2|4292.2|4296.5|4291.5|4297.6|4292.6|4296.2|4291.2|0
1593766800000|2020-07-03 09:00:00|4296.2|4291.2|4296.9|4291.9|4297.6|4292.6|4296.2|4291.2|0
1593767100000|2020-07-03 09:05:00|4296.2|4291.2|4296.9|4291.9|4297.2|4292.2|4295.5|4290.5|0
1593767400000|2020-07-03 09:10:00|4297|4292|4294.8|4289.8|4297|4292|4292.8|4287.8|0
1593767700000|2020-07-03 09:15:00|4294.6|4289.6|4294.8|4289.8|4296.2|4291.2|4294.3|4289.3|0
1593768000000|2020-07-03 09:20:00|4294.6|4289.6|4294.1|4289.1|4295.2|4290.2|4293.6|4288.6|0
1593768300000|2020-07-03 09:25:00|4294.3|4289.3|4290.7|4285.7|4295.5|4290.5|4289.7|4284.7|0
1593768600000|2020-07-03 09:30:00|4290.9|4285.9|4289|4284|4292.4|4287.4|4288.6|4283.6|0
1593768900000|2020-07-03 09:35:00|4289.4|4284.4|4290|4285|4291.1|4286.1|4288.5|4283.5|0
1593769200000|2020-07-03 09:40:00|4289.9|4284.9|4287|4282|4290|4285|4285.9|4280.9|0
1593769500000|2020-07-03 09:45:00|4286.6|4281.6|4285.6|4280.6|4288.7|4283.7|4284.6|4279.6|0
1593769800000|2020-07-03 09:50:00|4285.2|4280.2|4284.8|4279.8|4285.8|4280.8|4283.5|4278.5|0
1593770100000|2020-07-03 09:55:00|4285|4280|4284.1|4279.1|4285.1|4280.1|4283.8|4278.8|0
1593770400000|2020-07-03 10:00:00|4283.9|4278.9|4285.3|4280.3|4285.8|4280.8|4281|4276|0
1593770700000|2020-07-03 10:05:00|4285.1|4280.1|4283|4278|4285.3|4280.3|4281.6|4276.6|0
1593771000000|2020-07-03 10:10:00|4282.6|4277.6|4282|4277|4283.3|4278.3|4281.6|4276.6|0
1593771300000|2020-07-03 10:15:00|4281.8|4276.8|4281.6|4276.6|4283|4278|4279.9|4274.9|0
1593771600000|2020-07-03 10:20:00|4281.3|4276.3|4280.9|4275.9|4282|4277|4279.9|4274.9|0
1593771900000|2020-07-03 10:25:00|4280.7|4275.7|4284.4|4279.4|4284.4|4279.4|4279.9|4274.9|0
1593772200000|2020-07-03 10:30:00|4284|4279|4287.1|4282.1|4287.1|4282.1|4284|4279|0
1593772500000|2020-07-03 10:35:00|4286.9|4281.9|4284.7|4279.7|4287.1|4282.1|4284.7|4279.7|0
1593772800000|2020-07-03 10:40:00|4285.1|4280.1|4284|4279|4285.7|4280.7|4284|4279|0
1593773100000|2020-07-03 10:45:00|4283.7|4278.7|4284.5|4279.5|4286.4|4281.4|4283.2|4278.2|0
1593773400000|2020-07-03 10:50:00|4284.7|4279.7|4286.3|4281.3|4286.4|4281.4|4284.5|4279.5|0
1593773700000|2020-07-03 10:55:00|4286.4|4281.4|4287.1|4282.1|4287.8|4282.8|4286.1|4281.1|0
1593774000000|2020-07-03 11:00:00|4286.8|4281.8|4285.7|4280.7|4287.5|4282.5|4284.4|4279.4|0
1593774300000|2020-07-03 11:05:00|4285.4|4280.4|4287.1|4282.1|4287.5|4282.5|4285.1|4280.1|0
1593774600000|2020-07-03 11:10:00|4287.3|4282.3|4287.6|4282.6|4287.6|4282.6|4286.4|4281.4|0
1593774900000|2020-07-03 11:15:00|4287.5|4282.5|4285.4|4280.4|4288.1|4283.1|4284.7|4279.7|0
1593775200000|2020-07-03 11:20:00|4285.7|4280.7|4285.1|4280.1|4286.4|4281.4|4284|4279|0
1593775500000|2020-07-03 11:25:00|4285.2|4280.2|4281.1|4276.1|4285.4|4280.4|4281.1|4276.1|0
1593775800000|2020-07-03 11:30:00|4281.4|4276.4|4282.5|4277.5|4283.5|4278.5|4281.1|4276.1|0
1593776100000|2020-07-03 11:35:00|4282.3|4277.3|4280.2|4275.2|4282.9|4277.9|4279.9|4274.9|0
1593776400000|2020-07-03 11:40:00|4279.9|4274.9|4277.8|4272.8|4279.9|4274.9|4277.8|4272.8|0
1593776700000|2020-07-03 11:45:00|4278.1|4273.1|4279.9|4274.9|4280.2|4275.2|4277.5|4272.5|0
1593777000000|2020-07-03 11:50:00|4279.7|4274.7|4279|4274|4280.5|4275.5|4278.6|4273.6|0
1593777300000|2020-07-03 11:55:00|4278.8|4273.8|4279.2|4274.2|4279.4|4274.4|4277|4272|0
1593777600000|2020-07-03 12:00:00|4279.1|4274.1|4278.4|4273.4|4279.1|4274.1|4277.7|4272.7|0
1593777900000|2020-07-03 12:05:00|4278.7|4273.7|4278.7|4273.7|4279.1|4274.1|4276.7|4271.7|0
1593778200000|2020-07-03 12:10:00|4278.5|4273.5|4278.4|4273.4|4279.4|4274.4|4278.4|4273.4|0
1593778500000|2020-07-03 12:15:00|4278.8|4273.8|4280.1|4275.1|4280.8|4275.8|4278.4|4273.4|0
1593778800000|2020-07-03 12:20:00|4280.3|4275.3|4280.3|4275.3|4280.8|4275.8|4279.8|4274.8|0
1593779100000|2020-07-03 12:25:00|4280.5|4275.5|4280.5|4275.5|4280.5|4275.5|4279.4|4274.4|0
1593779400000|2020-07-03 12:30:00|4280.1|4275.1|4281.8|4276.8|4282.2|4277.2|4279.8|4274.8|0
1593779700000|2020-07-03 12:35:00|4281.5|4276.5|4280.5|4275.5|4281.5|4276.5|4280.1|4275.1|0
1593780000000|2020-07-03 12:40:00|4280.1|4275.1|4279.1|4274.1|4280.5|4275.5|4278.8|4273.8|0
1593780300000|2020-07-03 12:45:00|4278.8|4273.8|4276.4|4271.4|4279.1|4274.1|4276.4|4271.4|0
1593780600000|2020-07-03 12:50:00|4276.7|4271.7|4276.7|4271.7|4277.4|4272.4|4274.6|4269.6|0
1593780900000|2020-07-03 12:55:00|4276.9|4271.9|4277.4|4272.4|4277.7|4272.7|4276|4271|0
1593781200000|2020-07-03 13:00:00|4277|4272|4277.7|4272.7|4277.7|4272.7|4276.4|4271.4|0
1593781500000|2020-07-03 13:05:00|4277.5|4272.5|4278.4|4273.4|4279.1|4274.1|4277.5|4272.5|0
1593781800000|2020-07-03 13:10:00|4278|4273|4278|4273|4278.7|4273.7|4277.7|4272.7|0
1593782100000|2020-07-03 13:15:00|4278.2|4273.2|4279|4274|4282.5|4277.5|4278|4273|0
1593782400000|2020-07-03 13:20:00|4279.4|4274.4|4279.4|4274.4|4280.7|4275.7|4278.7|4273.7|0
1593782700000|2020-07-03 13:25:00|4279.5|4274.5|4279.7|4274.7|4279.7|4274.7|4278|4273|0
1593783000000|2020-07-03 13:30:00|4280.1|4275.1|4277.1|4272.1|4280.7|4275.7|4275.9|4270.9|0
1593783300000|2020-07-03 13:35:00|4277.3|4272.3|4277.3|4272.3|4278|4273|4275.4|4270.4|0
1593783600000|2020-07-03 13:40:00|4277.7|4272.7|4277.7|4272.7|4278|4273|4276.4|4271.4|0
1593783900000|2020-07-03 13:45:00|4278|4273|4281.1|4276.1|4281.1|4276.1|4278|4273|0
1593784200000|2020-07-03 13:50:00|4281.4|4276.4|4280.7|4275.7|4281.8|4276.8|4279.7|4274.7|0
1593784500000|2020-07-03 13:55:00|4281.1|4276.1|4281.4|4276.4|4282.8|4277.8|4280.4|4275.4|0
1593784800000|2020-07-03 14:00:00|4281.1|4276.1|4281.4|4276.4|4283.1|4278.1|4281.1|4276.1|0
1593785100000|2020-07-03 14:05:00|4281.8|4276.8|4280.3|4275.3|4281.8|4276.8|4280.3|4275.3|0
1593785400000|2020-07-03 14:10:00|4280.7|4275.7|4281|4276|4281.7|4276.7|4279.7|4274.7|0
1593785700000|2020-07-03 14:15:00|4281.4|4276.4|4280|4275|4281.4|4276.4|4279.7|4274.7|0
1593786000000|2020-07-03 14:20:00|4279.7|4274.7|4275.9|4270.9|4280.3|4275.3|4275.9|4270.9|0
1593786300000|2020-07-03 14:25:00|4276.2|4271.2|4276.2|4271.2|4276.9|4271.9|4274.5|4269.5|0
1593786600000|2020-07-03 14:30:00|4276.6|4271.6|4265.6|4260.6|4276.6|4271.6|4265.3|4260.3|0
1593786900000|2020-07-03 14:35:00|4265.3|4260.3|4265.1|4260.1|4266.8|4261.8|4262|4257|0
1593787200000|2020-07-03 14:40:00|4265.4|4260.4|4268.1|4263.1|4269.5|4264.5|4265.1|4260.1|0
1593787500000|2020-07-03 14:45:00|4268.5|4263.5|4268.5|4263.5|4269.2|4264.2|4266.4|4261.4|0
1593787800000|2020-07-03 14:50:00|4268.8|4263.8|4266.5|4261.5|4269.2|4264.2|4266.5|4261.5|0
1593788100000|2020-07-03 14:55:00|4266.8|4261.8|4269.9|4264.9|4270.6|4265.6|4266.8|4261.8|0
1593788400000|2020-07-03 15:00:00|4269.8|4264.8|4270.6|4265.6|4271.7|4266.7|4269.3|4264.3|0
1593788700000|2020-07-03 15:05:00|4270.3|4265.3|4268.9|4263.9|4271|4266|4267.5|4262.5|0
1593789000000|2020-07-03 15:10:00|4268.6|4263.6|4268.2|4263.2|4269.6|4264.6|4267.5|4262.5|0
1593789300000|2020-07-03 15:15:00|4268.4|4263.4|4267.2|4262.2|4268.6|4263.6|4266.5|4261.5|0
1593789600000|2020-07-03 15:20:00|4266.9|4261.9|4266.5|4261.5|4268.6|4263.6|4266.5|4261.5|0
1593789900000|2020-07-03 15:25:00|4266.2|4261.2|4270|4265|4270.7|4265.7|4265.9|4260.9|0
1593790200000|2020-07-03 15:30:00|4270.7|4265.7|4272.4|4267.4|4272.4|4267.4|4270|4265|0
1593790500000|2020-07-03 15:35:00|4272|4267|4274.8|4269.8|4275.1|4270.1|4272|4267|0
1593790800000|2020-07-03 15:40:00|4275.1|4270.1|4275.1|4270.1|4275.8|4270.8|4274.4|4269.4|0
1593791100000|2020-07-03 15:45:00|4275.3|4270.3|4275.5|4270.5|4275.8|4270.8|4274.1|4269.1|0
1593791400000|2020-07-03 15:50:00|4275.1|4270.1|4274.8|4269.8|4275.5|4270.5|4274.4|4269.4|0
1593791700000|2020-07-03 15:55:00|4274.4|4269.4|4274.1|4269.1|4275.1|4270.1|4273.7|4268.7|0
1593792000000|2020-07-03 16:00:00|4274.4|4269.4|4274.1|4269.1|4275.1|4270.1|4273.7|4268.7|0
1593792300000|2020-07-03 16:05:00|4273.9|4268.9|4275.2|4270.2|4275.2|4270.2|4273.7|4268.7|0
1593792600000|2020-07-03 16:10:00|4275.1|4270.1|4274.9|4269.9|4275.2|4270.2|4274.2|4269.2|0
1593792900000|2020-07-03 16:15:00|4274.7|4269.7|4275.6|4270.6|4276.6|4271.6|4274.7|4269.7|0
1593793200000|2020-07-03 16:20:00|4275.3|4270.3|4277.8|4272.8|4278.1|4273.1|4275.3|4270.3|0
1593793500000|2020-07-03 16:25:00|4277.9|4272.9|4277.8|4272.8|4279.6|4274.6|4277.4|4272.4|0
1593793800000|2020-07-03 16:30:00|4278.1|4273.1|4277.6|4272.6|4278.3|4273.3|4277.1|4272.1|0
1593794100000|2020-07-03 16:35:00|4277.4|4272.4|4277.8|4272.8|4278.1|4273.1|4277.1|4272.1|0
1593794400000|2020-07-03 16:40:00|4277.9|4272.9|4276|4271|4277.9|4272.9|4276|4271|0
1593794700000|2020-07-03 16:45:00|4276.2|4271.2|4277.4|4272.4|4278.8|4273.8|4274.7|4269.7|0
1593795000000|2020-07-03 16:50:00|4277.8|4272.8|4276.7|4271.7|4278.1|4273.1|4276.4|4271.4|0
1593795300000|2020-07-03 16:55:00|4276.9|4271.9|4275.7|4270.7|4277.8|4272.8|4273.3|4268.3|0
1593795600000|2020-07-03 17:00:00|4276.1|4271.1|4276.1|4271.1|4276.1|4271.1|4276.1|4271.1|0
1593796200000|2020-07-03 17:10:00|4275.4|4270.4|4275.4|4270.4|4275.4|4270.4|4275.4|4270.4|0
1593796500000|2020-07-03 17:15:00|4274.8|4269.8|4275.4|4270.4|4275.4|4270.4|4274.8|4269.8|0
1593796800000|2020-07-03 17:20:00|4276|4271|4275.4|4270.4|4276|4271|4275.4|4270.4|0
1593797400000|2020-07-03 17:30:00|4274.8|4269.8|4274.8|4269.8|4274.8|4269.8|4274.2|4269.2|0
1593797700000|2020-07-03 17:35:00|4275.4|4270.4|4275.4|4270.4|4275.4|4270.4|4275.4|4270.4|0
1593798000000|2020-07-03 17:40:00|4274.8|4269.8|4276.1|4271.1|4276.1|4271.1|4274.8|4269.8|0
1593798300000|2020-07-03 17:45:00|4276.7|4271.7|4276.1|4271.1|4276.7|4271.7|4276.1|4271.1|0
1593798600000|2020-07-03 17:50:00|4276.7|4271.7|4276.7|4271.7|4276.7|4271.7|4276.7|4271.7|0
1593798900000|2020-07-03 17:55:00|4277|4272|4277.3|4272.3|4277.3|4272.3|4277|4272|0
1593799200000|2020-07-03 18:00:00|4277|4272|4276.7|4271.7|4277.3|4272.3|4276.7|4271.7|0
1593799500000|2020-07-03 18:05:00|4277|4272|4277.9|4272.9|4277.9|4272.9|4277|4272|0
1593799800000|2020-07-03 18:10:00|4278.5|4273.5|4278.5|4273.5|4278.5|4273.5|4277.9|4272.9|0
1593800100000|2020-07-03 18:15:00|4279.1|4274.1|4279.1|4274.1|4279.1|4274.1|4279.1|4274.1|0
1593800400000|2020-07-03 18:20:00|4279.8|4274.8|4279.8|4274.8|4279.8|4274.8|4279.1|4274.1|0
1593801300000|2020-07-03 18:35:00|4279.1|4274.1|4279.1|4274.1|4279.1|4274.1|4279.1|4274.1|0
1593802500000|2020-07-03 18:55:00|4279.8|4274.8|4279.8|4274.8|4279.8|4274.8|4279.8|4274.8|0
1593804300000|2020-07-03 19:25:00|4280.4|4275.4|4281|4276|4281|4276|4280.4|4275.4|0
1593804600000|2020-07-03 19:30:00|4281.6|4276.6|4281.6|4276.6|4281.6|4276.6|4281|4276|0
1593804900000|2020-07-03 19:35:00|4282.2|4277.2|4282.2|4277.2|4282.2|4277.2|4282.2|4277.2|0
1593805500000|2020-07-03 19:45:00|4281.9|4276.9|4281.2|4276.2|4282.2|4277.2|4281.2|4276.2|0
1593806100000|2020-07-03 19:55:00|4280.6|4275.6|4281.3|4276.3|4282.4|4277.4|4280|4275|0
1593807000000|2020-07-03 20:10:00|4281.2|4276.2|4281.2|4276.2|4281.2|4276.2|4281.2|4276.2|0
1593986400000|2020-07-05 22:00:00|4292.5|4287.5|4292.8|4287.8|4293.4|4288.4|4291.5|4286.5|0
1593986700000|2020-07-05 22:05:00|4293|4288|4295.2|4290.2|4296.6|4291.6|4292.8|4287.8|0
1593987000000|2020-07-05 22:10:00|4295.3|4290.3|4296|4291|4296.1|4291.1|4293.9|4288.9|0
1593987300000|2020-07-05 22:15:00|4296.1|4291.1|4296.6|4291.6|4297.8|4292.8|4295.5|4290.5|0
1593987600000|2020-07-05 22:20:00|4296.5|4291.5|4297.3|4292.3|4297.7|4292.7|4296.3|4291.3|0
1593987900000|2020-07-05 22:25:00|4297.4|4292.4|4297|4292|4297.9|4292.9|4296.4|4291.4|0
1593988200000|2020-07-05 22:30:00|4297.1|4292.1|4298.8|4293.8|4299.2|4294.2|4296.7|4291.7|0
1593988500000|2020-07-05 22:35:00|4298.9|4293.9|4301.8|4296.8|4303|4298|4298.8|4293.8|0
1593988800000|2020-07-05 22:40:00|4301.7|4296.7|4302.2|4297.2|4303|4298|4301.5|4296.5|0
1593989100000|2020-07-05 22:45:00|4302.3|4297.3|4302.1|4297.1|4304.3|4299.3|4301.7|4296.7|0
1593989400000|2020-07-05 22:50:00|4302.4|4297.4|4300.3|4295.3|4302.9|4297.9|4300|4295|0
1593989700000|2020-07-05 22:55:00|4300.4|4295.4|4300.3|4295.3|4301.8|4296.8|4299.8|4294.8|0
1593990000000|2020-07-05 23:00:00|4300.5|4295.5|4300.8|4295.8|4302.1|4297.1|4300.3|4295.3|0
1593990300000|2020-07-05 23:05:00|4300.9|4295.9|4300.7|4295.7|4301.7|4296.7|4300.5|4295.5|0
1593990600000|2020-07-05 23:10:00|4300.5|4295.5|4300.1|4295.1|4300.8|4295.8|4299.5|4294.5|0
1593990900000|2020-07-05 23:15:00|4299.9|4294.9|4299|4294|4300|4295|4298.3|4293.3|0
1593991200000|2020-07-05 23:20:00|4298.9|4293.9|4298.3|4293.3|4299|4294|4297.7|4292.7|0
1593991500000|2020-07-05 23:25:00|4298.4|4293.4|4302.8|4297.8|4302.9|4297.9|4298|4293|0
1593991800000|2020-07-05 23:30:00|4303|4298|4302.5|4297.5|4303.3|4298.3|4301.9|4296.9|0
1593992100000|2020-07-05 23:35:00|4302.6|4297.6|4303.5|4298.5|4303.5|4298.5|4301.3|4296.3|0
1593992400000|2020-07-05 23:40:00|4303.4|4298.4|4303.9|4298.9|4303.9|4298.9|4302.3|4297.3|0
1593992700000|2020-07-05 23:45:00|4303.7|4298.7|4304.1|4299.1|4304.7|4299.7|4303|4298|0
1593993000000|2020-07-05 23:50:00|4304.2|4299.2|4304.3|4299.3|4305.6|4300.6|4303.9|4298.9|0
1593993300000|2020-07-05 23:55:00|4304.4|4299.4|4303|4298|4304.9|4299.9|4302|4297|0
1593993600000|2020-07-06 00:00:00|4303.1|4298.1|4306|4301|4307.1|4302.1|4302.4|4297.4|0
1593993900000|2020-07-06 00:05:00|4305.8|4300.8|4306.3|4301.3|4307.3|4302.3|4305.6|4300.6|0
1593994200000|2020-07-06 00:10:00|4306.5|4301.5|4305.2|4300.2|4307|4302|4305.1|4300.1|0
1593994500000|2020-07-06 00:15:00|4305.3|4300.3|4306.1|4301.1|4307.3|4302.3|4304.4|4299.4|0
1593994800000|2020-07-06 00:20:00|4306|4301|4306.6|4301.6|4307.2|4302.2|4305.9|4300.9|0
1593995100000|2020-07-06 00:25:00|4306.5|4301.5|4306.1|4301.1|4307.1|4302.1|4305.8|4300.8|0
1593995400000|2020-07-06 00:30:00|4306.3|4301.3|4305.5|4300.5|4306.7|4301.7|4304.1|4299.1|0
1593995700000|2020-07-06 00:35:00|4305.6|4300.6|4307.1|4302.1|4307.7|4302.7|4304.9|4299.9|0
1593996000000|2020-07-06 00:40:00|4307.2|4302.2|4307.3|4302.3|4307.7|4302.7|4306.6|4301.6|0
1593996300000|2020-07-06 00:45:00|4307.5|4302.5|4307.2|4302.2|4308.7|4303.7|4307|4302|0
1593996600000|2020-07-06 00:50:00|4307.1|4302.1|4307.7|4302.7|4308.2|4303.2|4306.8|4301.8|0
1593996900000|2020-07-06 00:55:00|4307.6|4302.6|4313.8|4308.8|4314|4309|4307|4302|0
1593997200000|2020-07-06 01:00:00|4314|4309|4324.9|4319.9|4325.3|4320.3|4314|4309|0
1593997500000|2020-07-06 01:05:00|4325|4320|4322.5|4317.5|4325|4320|4322.5|4317.5|0
1593997800000|2020-07-06 01:10:00|4322.4|4317.4|4323.4|4318.4|4323.7|4318.7|4322|4317|0
1593998100000|2020-07-06 01:15:00|4323.5|4318.5|4322.1|4317.1|4324|4319|4321.2|4316.2|0
1593998400000|2020-07-06 01:20:00|4322.2|4317.2|4322|4317|4323.1|4318.1|4321.9|4316.9|0
1593998700000|2020-07-06 01:25:00|4321.9|4316.9|4325|4320|4325.1|4320.1|4321.9|4316.9|0
1593999000000|2020-07-06 01:30:00|4325.2|4320.2|4328.7|4323.7|4330.5|4325.5|4325.2|4320.2|0
1593999300000|2020-07-06 01:35:00|4328.9|4323.9|4331|4326|4331.2|4326.2|4327.3|4322.3|0
1593999600000|2020-07-06 01:40:00|4331.1|4326.1|4333.3|4328.3|4333.5|4328.5|4329.7|4324.7|0
1593999900000|2020-07-06 01:45:00|4333.6|4328.6|4335.9|4330.9|4336|4331|4333.2|4328.2|0
1594000200000|2020-07-06 01:50:00|4335.7|4330.7|4335.3|4330.3|4338|4333|4335.3|4330.3|0
1594000500000|2020-07-06 01:55:00|4335.2|4330.2|4333.5|4328.5|4336.4|4331.4|4333.3|4328.3|0
1594000800000|2020-07-06 02:00:00|4333.6|4328.6|4340.4|4335.4|4342.7|4337.7|4333.5|4328.5|0
1594001100000|2020-07-06 02:05:00|4340.3|4335.3|4340.9|4335.9|4341.3|4336.3|4338.7|4333.7|0
1594001400000|2020-07-06 02:10:00|4341|4336|4339.6|4334.6|4341.1|4336.1|4339.1|4334.1|0
1594001700000|2020-07-06 02:15:00|4339.7|4334.7|4339.6|4334.6|4340.8|4335.8|4339.2|4334.2|0
1594002000000|2020-07-06 02:20:00|4339.7|4334.7|4336.5|4331.5|4340.1|4335.1|4336.5|4331.5|0
1594002300000|2020-07-06 02:25:00|4336.6|4331.6|4337.2|4332.2|4338.4|4333.4|4336.4|4331.4|0
1594002600000|2020-07-06 02:30:00|4337.4|4332.4|4337|4332|4337.6|4332.6|4334.5|4329.5|0
1594002900000|2020-07-06 02:35:00|4337.1|4332.1|4337.9|4332.9|4338.6|4333.6|4336.7|4331.7|0
1594003200000|2020-07-06 02:40:00|4337.8|4332.8|4338.7|4333.7|4339.4|4334.4|4337.2|4332.2|0
1594003500000|2020-07-06 02:45:00|4338.8|4333.8|4338.6|4333.6|4339.7|4334.7|4337.9|4332.9|0
1594003800000|2020-07-06 02:50:00|4338.7|4333.7|4338.2|4333.2|4339.3|4334.3|4337.1|4332.1|0
1594004100000|2020-07-06 02:55:00|4338.3|4333.3|4340.2|4335.2|4340.8|4335.8|4337.9|4332.9|0
1594004400000|2020-07-06 03:00:00|4340.1|4335.1|4340|4335|4341|4336|4339.3|4334.3|0
1594004700000|2020-07-06 03:05:00|4340.1|4335.1|4338.1|4333.1|4340.1|4335.1|4337.4|4332.4|0
1594005000000|2020-07-06 03:10:00|4338.2|4333.2|4339.5|4334.5|4339.8|4334.8|4338|4333|0
1594005300000|2020-07-06 03:15:00|4339.6|4334.6|4340.4|4335.4|4341.5|4336.5|4339.3|4334.3|0
1594005600000|2020-07-06 03:20:00|4340.3|4335.3|4337.5|4332.5|4342.4|4337.4|4336.7|4331.7|0
1594005900000|2020-07-06 03:25:00|4337.6|4332.6|4337.5|4332.5|4338.4|4333.4|4336.9|4331.9|0
1594006200000|2020-07-06 03:30:00|4337.6|4332.6|4339.6|4334.6|4340.6|4335.6|4337.6|4332.6|0
1594006500000|2020-07-06 03:35:00|4339.7|4334.7|4339.4|4334.4|4339.9|4334.9|4338.2|4333.2|0
1594006800000|2020-07-06 03:40:00|4339.5|4334.5|4338.8|4333.8|4340.2|4335.2|4338.7|4333.7|0
1594007100000|2020-07-06 03:45:00|4338.7|4333.7|4341.1|4336.1|4342.1|4337.1|4338.3|4333.3|0
1594007400000|2020-07-06 03:50:00|4341|4336|4346.5|4341.5|4348.8|4343.8|4340.8|4335.8|0
1594007700000|2020-07-06 03:55:00|4346.4|4341.4|4345.5|4340.5|4346.7|4341.7|4344.5|4339.5|0
1594008000000|2020-07-06 04:00:00|4345.6|4340.6|4345.6|4340.6|4346.9|4341.9|4345.4|4340.4|0
1594008300000|2020-07-06 04:05:00|4345.5|4340.5|4343.2|4338.2|4345.5|4340.5|4342.2|4337.2|0
1594008600000|2020-07-06 04:10:00|4343.3|4338.3|4343|4338|4344.7|4339.7|4342.7|4337.7|0
1594008900000|2020-07-06 04:15:00|4343.1|4338.1|4343.3|4338.3|4343.7|4338.7|4343|4338|0
1594009200000|2020-07-06 04:20:00|4343.4|4338.4|4344|4339|4344.2|4339.2|4343.2|4338.2|0
1594009500000|2020-07-06 04:25:00|4343.9|4338.9|4343.8|4338.8|4344.2|4339.2|4342.9|4337.9|0
1594009800000|2020-07-06 04:30:00|4343.9|4338.9|4345.8|4340.8|4348.4|4343.4|4343.8|4338.8|0
1594010100000|2020-07-06 04:35:00|4345.4|4340.4|4343.3|4338.3|4345.6|4340.6|4343.1|4338.1|0
1594010400000|2020-07-06 04:40:00|4343.2|4338.2|4339.1|4334.1|4343.5|4338.5|4338.2|4333.2|0
1594010700000|2020-07-06 04:45:00|4339|4334|4340.5|4335.5|4340.5|4335.5|4338.7|4333.7|0
1594011000000|2020-07-06 04:50:00|4340.6|4335.6|4340.1|4335.1|4340.9|4335.9|4339.5|4334.5|0
1594011300000|2020-07-06 04:55:00|4340|4335|4341.5|4336.5|4341.9|4336.9|4339.4|4334.4|0
1594011600000|2020-07-06 05:00:00|4341.7|4336.7|4343.1|4338.1|4345.1|4340.1|4341.3|4336.3|0
1594011900000|2020-07-06 05:05:00|4342.9|4337.9|4340.6|4335.6|4343.2|4338.2|4340.5|4335.5|0
1594012200000|2020-07-06 05:10:00|4340.7|4335.7|4341.7|4336.7|4342.5|4337.5|4339.7|4334.7|0
1594012500000|2020-07-06 05:15:00|4341.5|4336.5|4341|4336|4342.1|4337.1|4339.5|4334.5|0
1594012800000|2020-07-06 05:20:00|4341.1|4336.1|4339.6|4334.6|4341.3|4336.3|4338.9|4333.9|0
1594013100000|2020-07-06 05:25:00|4339.5|4334.5|4339.6|4334.6|4340.7|4335.7|4338.8|4333.8|0
1594013400000|2020-07-06 05:30:00|4339.7|4334.7|4340.6|4335.6|4341.9|4336.9|4338.8|4333.8|0
1594013700000|2020-07-06 05:35:00|4340.5|4335.5|4338.5|4333.5|4340.5|4335.5|4336.7|4331.7|0
1594014000000|2020-07-06 05:40:00|4338.3|4333.3|4337.1|4332.1|4339.3|4334.3|4337.1|4332.1|0
1594014300000|2020-07-06 05:45:00|4337.3|4332.3|4337.6|4332.6|4339.3|4334.3|4335.9|4330.9|0
1594014600000|2020-07-06 05:50:00|4337.9|4332.9|4339.4|4334.4|4340.3|4335.3|4337.2|4332.2|0
1594014900000|2020-07-06 05:55:00|4339.3|4334.3|4341|4336|4341.5|4336.5|4338.5|4333.5|0
1594015200000|2020-07-06 06:00:00|4341.1|4336.1|4341.2|4336.2|4343.4|4338.4|4340.5|4335.5|0
1594015500000|2020-07-06 06:05:00|4341.3|4336.3|4336.1|4331.1|4341.5|4336.5|4334.6|4329.6|0
1594015800000|2020-07-06 06:10:00|4336.2|4331.2|4338.3|4333.3|4338.6|4333.6|4336|4331|0
1594016100000|2020-07-06 06:15:00|4338.4|4333.4|4336.7|4331.7|4338.6|4333.6|4336.3|4331.3|0
1594016400000|2020-07-06 06:20:00|4336.6|4331.6|4339.3|4334.3|4341.8|4336.8|4336.4|4331.4|0
1594016700000|2020-07-06 06:25:00|4339.1|4334.1|4336.6|4331.6|4339.7|4334.7|4335.8|4330.8|0
1594017000000|2020-07-06 06:30:00|4336.7|4331.7|4337.9|4332.9|4339.1|4334.1|4336.6|4331.6|0
1594017300000|2020-07-06 06:35:00|4337.8|4332.8|4340.3|4335.3|4340.9|4335.9|4337.3|4332.3|0
1594017600000|2020-07-06 06:40:00|4340.4|4335.4|4341.8|4336.8|4342.3|4337.3|4340.4|4335.4|0
1594017900000|2020-07-06 06:45:00|4341.9|4336.9|4342.3|4337.3|4343|4338|4339.8|4334.8|0
1594018200000|2020-07-06 06:50:00|4341.9|4336.9|4343.1|4338.1|4343.5|4338.5|4341.2|4336.2|0
1594018500000|2020-07-06 06:55:00|4343|4338|4340.7|4335.7|4343|4338|4340.5|4335.5|0
1594018800000|2020-07-06 07:00:00|4341.4|4336.4|4341.4|4336.4|4346.2|4341.2|4340.1|4335.1|0
1594019100000|2020-07-06 07:05:00|4341.1|4336.1|4341.3|4336.3|4343.1|4338.1|4339.9|4334.9|0
1594019400000|2020-07-06 07:10:00|4341.2|4336.2|4344.6|4339.6|4346.1|4341.1|4340.8|4335.8|0
1594019700000|2020-07-06 07:15:00|4344.7|4339.7|4344.5|4339.5|4346.5|4341.5|4344.1|4339.1|0
1594020000000|2020-07-06 07:20:00|4344.1|4339.1|4342.4|4337.4|4350.4|4345.4|4342.2|4337.2|0
1594020300000|2020-07-06 07:25:00|4342.3|4337.3|4343.9|4338.9|4346|4341|4342.2|4337.2|0
1594020600000|2020-07-06 07:30:00|4344|4339|4342.1|4337.1|4345.4|4340.4|4341.1|4336.1|0
1594020900000|2020-07-06 07:35:00|4341.9|4336.9|4345|4340|4345.4|4340.4|4341.7|4336.7|0
1594021200000|2020-07-06 07:40:00|4345.1|4340.1|4345.9|4340.9|4347.7|4342.7|4343.7|4338.7|0
1594021500000|2020-07-06 07:45:00|4345.8|4340.8|4343.2|4338.2|4345.9|4340.9|4342.5|4337.5|0
1594021800000|2020-07-06 07:50:00|4343.3|4338.3|4344.9|4339.9|4346.5|4341.5|4343|4338|0
1594022100000|2020-07-06 07:55:00|4345.1|4340.1|4344|4339|4345.8|4340.8|4342.8|4337.8|0
1594022400000|2020-07-06 08:00:00|4344.1|4339.1|4381.9|4378.9|4381.9|4378.9|4343|4338|0
1594022700000|2020-07-06 08:05:00|4380.7|4377.7|4382.2|4379.2|4384.4|4381.4|4380.1|4377.1|0
1594023000000|2020-07-06 08:10:00|4382|4379|4383.6|4380.6|4386.4|4383.4|4381.8|4378.8|0
1594023300000|2020-07-06 08:15:00|4383.7|4380.7|4391.4|4388.4|4393.3|4390.3|4383.7|4380.7|0
1594023600000|2020-07-06 08:20:00|4391.7|4388.7|4393.9|4390.9|4396.8|4393.8|4391.7|4388.7|0
1594023900000|2020-07-06 08:25:00|4393.7|4390.7|4392.2|4389.2|4393.9|4390.9|4392|4389|0
1594024200000|2020-07-06 08:30:00|4392.3|4389.3|4385.3|4382.3|4392.6|4389.6|4384.1|4381.1|0
1594024500000|2020-07-06 08:35:00|4385.5|4382.5|4381.9|4378.9|4386.5|4383.5|4381.9|4378.9|0
1594024800000|2020-07-06 08:40:00|4382|4379|4383.5|4380.5|4384.2|4381.2|4381.7|4378.7|0
1594025100000|2020-07-06 08:45:00|4383|4380|4382.5|4379.5|4384.7|4381.7|4380.3|4377.3|0
1594025400000|2020-07-06 08:50:00|4383|4380|4381|4378|4384.2|4381.2|4379.9|4376.9|0
1594025700000|2020-07-06 08:55:00|4381.2|4378.2|4380.6|4377.6|4381.6|4378.6|4379.5|4376.5|0
1594026000000|2020-07-06 09:00:00|4380.4|4377.4|4380.4|4377.4|4380.9|4377.9|4379.7|4376.7|0
1594026300000|2020-07-06 09:05:00|4380.3|4377.3|4377.4|4374.4|4380.5|4377.5|4377.2|4374.2|0
1594026600000|2020-07-06 09:10:00|4377.6|4374.6|4376.6|4373.6|4377.6|4374.6|4375.2|4372.2|0
1594026900000|2020-07-06 09:15:00|4376.7|4373.7|4378.7|4375.7|4379.6|4376.6|4376.6|4373.6|0
1594027200000|2020-07-06 09:20:00|4378.5|4375.5|4379.6|4376.6|4380|4377|4378.4|4375.4|0
1594027500000|2020-07-06 09:25:00|4379.5|4376.5|4380.6|4377.6|4382.2|4379.2|4378.7|4375.7|0
1594027800000|2020-07-06 09:30:00|4380.7|4377.7|4382.4|4379.4|4382.8|4379.8|4380.6|4377.6|0
1594028100000|2020-07-06 09:35:00|4382.3|4379.3|4383.1|4380.1|4383.3|4380.3|4381.9|4378.9|0
1594028400000|2020-07-06 09:40:00|4383.2|4380.2|4383|4380|4383.8|4380.8|4382.4|4379.4|0
1594028700000|2020-07-06 09:45:00|4383.1|4380.1|4384.9|4381.9|4385.2|4382.2|4383.1|4380.1|0
1594029000000|2020-07-06 09:50:00|4385.2|4382.2|4386.5|4383.5|4386.6|4383.6|4384.6|4381.6|0
1594029300000|2020-07-06 09:55:00|4386.4|4383.4|4386.2|4383.2|4386.4|4383.4|4385.1|4382.1|0
1594029600000|2020-07-06 10:00:00|4386.6|4383.6|4385.5|4382.5|4386.6|4383.6|4384.6|4381.6|0
1594029900000|2020-07-06 10:05:00|4385.6|4382.6|4385|4382|4386.1|4383.1|4384.6|4381.6|0
1594030200000|2020-07-06 10:10:00|4385.3|4382.3|4388|4385|4388.6|4385.6|4385.3|4382.3|0
1594030500000|2020-07-06 10:15:00|4388.4|4385.4|4389.8|4386.8|4390.6|4387.6|4388.4|4385.4|0
1594030800000|2020-07-06 10:20:00|4389.7|4386.7|4390|4387|4390.4|4387.4|4389|4386|0
1594031100000|2020-07-06 10:25:00|4389.9|4386.9|4391.9|4388.9|4392.4|4389.4|4389.4|4386.4|0
1594031400000|2020-07-06 10:30:00|4392|4389|4388.6|4385.6|4392|4389|4388.2|4385.2|0
1594031700000|2020-07-06 10:35:00|4388.7|4385.7|4387.9|4384.9|4388.9|4385.9|4387.6|4384.6|0
1594032000000|2020-07-06 10:40:00|4387.6|4384.6|4384.9|4381.9|4387.6|4384.6|4384.5|4381.5|0
1594032300000|2020-07-06 10:45:00|4384.5|4381.5|4386.4|4383.4|4387.9|4384.9|4383.9|4380.9|0
1594032600000|2020-07-06 10:50:00|4386.2|4383.2|4388.3|4385.3|4388.7|4385.7|4386.2|4383.2|0
1594032900000|2020-07-06 10:55:00|4388.4|4385.4|4390|4387|4390|4387|4388.4|4385.4|0
1594033200000|2020-07-06 11:00:00|4383.7|4380.7|4382.6|4379.6|4386.4|4383.4|4382.6|4379.6|0
1594033500000|2020-07-06 11:05:00|4382.7|4379.7|4379|4376|4383.7|4380.7|4378.3|4375.3|0
1594033800000|2020-07-06 11:10:00|4378.9|4375.9|4377.4|4374.4|4379.4|4376.4|4376.3|4373.3|0
1594034100000|2020-07-06 11:15:00|4377.3|4374.3|4377.2|4374.2|4380.4|4377.4|4376.9|4373.9|0
1594034400000|2020-07-06 11:20:00|4377.1|4374.1|4377.8|4374.8|4378.2|4375.2|4377.1|4374.1|0
1594034700000|2020-07-06 11:25:00|4377.9|4374.9|4380.1|4377.1|4380.1|4377.1|4377.3|4374.3|0
1594035000000|2020-07-06 11:30:00|4380.4|4377.4|4379|4376|4380.5|4377.5|4378.9|4375.9|0
1594035300000|2020-07-06 11:35:00|4378.9|4375.9|4379|4376|4380.3|4377.3|4378.5|4375.5|0
1594035600000|2020-07-06 11:40:00|4378.9|4375.9|4381.2|4378.2|4381.4|4378.4|4378.2|4375.2|0
1594035900000|2020-07-06 11:45:00|4381.3|4378.3|4381.4|4378.4|4381.6|4378.6|4380.1|4377.1|0
1594036200000|2020-07-06 11:50:00|4381.7|4378.7|4381.3|4378.3|4381.8|4378.8|4380.9|4377.9|0
1594036500000|2020-07-06 11:55:00|4381.7|4378.7|4381.8|4378.8|4382.6|4379.6|4381.1|4378.1|0
1594036800000|2020-07-06 12:00:00|4381.7|4378.7|4383|4380|4383|4380|4378.7|4375.7|0
1594037100000|2020-07-06 12:05:00|4383.1|4380.1|4383.5|4380.5|4384|4381|4382.3|4379.3|0
1594037400000|2020-07-06 12:10:00|4383.4|4380.4|4382.7|4379.7|4383.8|4380.8|4382.4|4379.4|0
1594037700000|2020-07-06 12:15:00|4382.5|4379.5|4382.5|4379.5|4383|4380|4381.6|4378.6|0
1594038000000|2020-07-06 12:20:00|4382.4|4379.4|4384.6|4381.6|4385.3|4382.3|4382.2|4379.2|0
1594038300000|2020-07-06 12:25:00|4384.3|4381.3|4385.3|4382.3|4385.7|4382.7|4384.2|4381.2|0
1594038600000|2020-07-06 12:30:00|4385.2|4382.2|4385.6|4382.6|4385.9|4382.9|4385.1|4382.1|0
1594038900000|2020-07-06 12:35:00|4385.5|4382.5|4386.1|4383.1|4386.1|4383.1|4385.1|4382.1|0
1594039200000|2020-07-06 12:40:00|4386|4383|4383.5|4380.5|4386|4383|4383.4|4380.4|0
1594039500000|2020-07-06 12:45:00|4383.4|4380.4|4381.2|4378.2|4383.5|4380.5|4380.5|4377.5|0
1594039800000|2020-07-06 12:50:00|4381.1|4378.1|4385.9|4382.9|4387.4|4384.4|4381.1|4378.1|0
1594040100000|2020-07-06 12:55:00|4386|4383|4387.1|4384.1|4389|4386|4384.3|4381.3|0
1594040400000|2020-07-06 13:00:00|4387|4384|4382.9|4379.9|4387.8|4384.8|4382.9|4379.9|0
1594040700000|2020-07-06 13:05:00|4382.5|4379.5|4384.8|4381.8|4384.8|4381.8|4382.5|4379.5|0
1594041000000|2020-07-06 13:10:00|4384.9|4381.9|4383.4|4380.4|4386.6|4383.6|4383|4380|0
1594041300000|2020-07-06 13:15:00|4383.2|4380.2|4385.8|4382.8|4385.9|4382.9|4382.7|4379.7|0
1594041600000|2020-07-06 13:20:00|4385.7|4382.7|4386.5|4383.5|4386.8|4383.8|4385.2|4382.2|0
1594041900000|2020-07-06 13:25:00|4386.4|4383.4|4382.6|4379.6|4387.3|4384.3|4382.2|4379.2|0
1594042200000|2020-07-06 13:30:00|4380.2|4377.2|4380.8|4379|4390.9|4389.1|4378.4|4376.6|0
1594042500000|2020-07-06 13:35:00|4380.7|4378.9|4381.9|4380.1|4389.5|4387.7|4379.4|4377.6|0
1594042800000|2020-07-06 13:40:00|4382.2|4380.4|4398.4|4396.6|4398.7|4396.9|4379.5|4377.7|0
1594043100000|2020-07-06 13:45:00|4398.6|4396.8|4394.6|4392.8|4404.1|4402.3|4393.5|4391.7|0
1594043400000|2020-07-06 13:50:00|4395.2|4393.4|4403.7|4401.9|4403.9|4402.1|4394.7|4392.9|0
1594043700000|2020-07-06 13:55:00|4403.9|4402.1|4422.3|4420.5|4422.3|4420.5|4403.9|4402.1|0
1594044000000|2020-07-06 14:00:00|4423.4|4421.6|4435.4|4433.6|4435.4|4433.6|4422|4420.2|0
1594044300000|2020-07-06 14:05:00|4435.2|4433.4|4427.6|4425.8|4437.5|4435.7|4418.3|4416.5|0
1594044600000|2020-07-06 14:10:00|4427.5|4425.7|4429.2|4427.4|4434.2|4432.4|4421.9|4420.1|0
1594044900000|2020-07-06 14:15:00|4429.1|4427.3|4426.3|4424.5|4436.7|4434.9|4426.2|4424.4|0
1594045200000|2020-07-06 14:20:00|4426.9|4425.1|4431.2|4429.4|4435.2|4433.4|4421.5|4419.7|0
1594045500000|2020-07-06 14:25:00|4431.3|4429.5|4441.1|4439.3|4441.2|4439.4|4426.9|4425.1|0
1594045800000|2020-07-06 14:30:00|4440.3|4438.5|4448.1|4446.3|4448.9|4447.1|4437.7|4435.9|0
1594046100000|2020-07-06 14:35:00|4448|4446.2|4448.6|4446.8|4450.7|4448.9|4446.3|4444.5|0
1594046400000|2020-07-06 14:40:00|4448.7|4446.9|4451.4|4449.6|4453.9|4452.1|4445.1|4443.3|0
1594046700000|2020-07-06 14:45:00|4451.7|4449.9|4461.3|4459.5|4462.5|4460.7|4450.1|4448.3|0
1594047000000|2020-07-06 14:50:00|4461.6|4459.8|4461.1|4459.3|4462.2|4460.4|4457.4|4455.6|0
1594047300000|2020-07-06 14:55:00|4461.2|4459.4|4469.1|4467.3|4469.2|4467.4|4459.7|4457.9|0
1594047600000|2020-07-06 15:00:00|4469.5|4467.7|4479.5|4477.7|4479.9|4478.1|4468.3|4466.5|0
1594047900000|2020-07-06 15:05:00|4479.3|4477.5|4484.9|4483.1|4485.9|4484.1|4479.3|4477.5|0
1594048200000|2020-07-06 15:10:00|4484.7|4482.9|4484.2|4482.4|4487|4485.2|4482.6|4480.8|0
1594048500000|2020-07-06 15:15:00|4484|4482.2|4483.2|4481.4|4484|4482.2|4480|4478.2|0
1594048800000|2020-07-06 15:20:00|4483.3|4481.5|4488.3|4486.5|4489.2|4487.4|4480.4|4478.6|0
1594049100000|2020-07-06 15:25:00|4488.5|4486.7|4491.8|4490|4493.2|4491.4|4488|4486.2|0
1594049400000|2020-07-06 15:30:00|4492.3|4490.5|4494.1|4492.3|4494.7|4492.9|4489.5|4487.7|0
1594049700000|2020-07-06 15:35:00|4494|4492.2|4495.7|4493.9|4500.4|4498.6|4493.9|4492.1|0
1594050000000|2020-07-06 15:40:00|4495.9|4494.1|4498.7|4496.9|4500.9|4499.1|4494.3|4492.5|0
1594050300000|2020-07-06 15:45:00|4498.8|4497|4495.4|4493.6|4500.6|4498.8|4495.4|4493.6|0
1594050600000|2020-07-06 15:50:00|4495.1|4493.3|4494.7|4492.9|4497.8|4496|4493.1|4491.3|0
1594050900000|2020-07-06 15:55:00|4494.3|4492.5|4485|4483.2|4496|4494.2|4484.5|4482.7|0
1594051200000|2020-07-06 16:00:00|4484.7|4482.9|4486.7|4484.9|4488|4486.2|4483|4481.2|0
1594051500000|2020-07-06 16:05:00|4486.4|4484.6|4477|4475.2|4486.4|4484.6|4472.4|4470.6|0
1594051800000|2020-07-06 16:10:00|4477.1|4475.3|4481.4|4479.6|4482.5|4480.7|4475.7|4473.9|0
1594052100000|2020-07-06 16:15:00|4481.3|4479.5|4482.2|4480.4|4484.8|4483|4480.4|4478.6|0
1594052400000|2020-07-06 16:20:00|4482.3|4480.5|4474.2|4472.4|4483.5|4481.7|4471.7|4469.9|0
1594052700000|2020-07-06 16:25:00|4474.3|4472.5|4478.8|4477|4479.5|4477.7|4474.3|4472.5|0
1594053000000|2020-07-06 16:30:00|4478.7|4476.9|4472.8|4471|4479.2|4477.4|4472.4|4470.6|0
1594053300000|2020-07-06 16:35:00|4472.4|4470.6|4483.3|4481.5|4483.5|4481.7|4472.4|4470.6|0
1594053600000|2020-07-06 16:40:00|4483.5|4481.7|4489.1|4487.3|4489.4|4487.6|4482.3|4480.5|0
1594053900000|2020-07-06 16:45:00|4489.2|4487.4|4489.8|4488|4489.8|4488|4486.6|4484.8|0
1594054200000|2020-07-06 16:50:00|4490|4488.2|4487.5|4485.7|4491.4|4489.6|4486.1|4484.3|0
1594054500000|2020-07-06 16:55:00|4487.6|4485.8|4483.3|4481.5|4488.9|4487.1|4483.3|4481.5|0
1594054800000|2020-07-06 17:00:00|4483.5|4481.7|4486.9|4485.1|4487.2|4485.4|4480.8|4479|0
1594055100000|2020-07-06 17:05:00|4487|4485.2|4479.2|4477.4|4487|4485.2|4479.2|4477.4|0
1594055400000|2020-07-06 17:10:00|4479.1|4477.3|4474.4|4472.6|4479.7|4477.9|4474.1|4472.3|0
1594055700000|2020-07-06 17:15:00|4474.1|4472.3|4468.7|4466.9|4475.1|4473.3|4468.7|4466.9|0
1594056000000|2020-07-06 17:20:00|4468.2|4466.4|4470|4468.2|4471|4469.2|4466|4464.2|0
1594056300000|2020-07-06 17:25:00|4470.4|4468.6|4479.7|4477.9|4479.7|4477.9|4470.2|4468.4|0
1594056600000|2020-07-06 17:30:00|4479.8|4478|4476.9|4475.1|4481.6|4479.8|4476.3|4474.5|0
1594056900000|2020-07-06 17:35:00|4476.8|4475|4476.7|4474.9|4478|4476.2|4474.2|4472.4|0
1594057200000|2020-07-06 17:40:00|4476.8|4475|4478.6|4476.8|4480.5|4478.7|4476.3|4474.5|0
1594057500000|2020-07-06 17:45:00|4479|4477.2|4473.8|4472|4479.8|4478|4473.6|4471.8|0
1594057800000|2020-07-06 17:50:00|4473.6|4471.8|4469.4|4467.6|4473.7|4471.9|4467.2|4465.4|0
1594058100000|2020-07-06 17:55:00|4469.3|4467.5|4470.9|4469.1|4473|4471.2|4469.3|4467.5|0
1594058400000|2020-07-06 18:00:00|4470.8|4469|4463.6|4461.8|4471.2|4469.4|4461.5|4459.7|0
1594058700000|2020-07-06 18:05:00|4463.4|4461.6|4458.1|4456.3|4463.4|4461.6|4455.5|4453.7|0
1594059000000|2020-07-06 18:10:00|4458.2|4456.4|4450.3|4448.5|4460.5|4458.7|4450.1|4448.3|0
1594059300000|2020-07-06 18:15:00|4450.7|4448.9|4450.1|4448.3|4451.5|4449.7|4445.4|4443.6|0
1594059600000|2020-07-06 18:20:00|4450.9|4449.1|4454.4|4452.6|4454.5|4452.7|4444.3|4442.5|0
1594059900000|2020-07-06 18:25:00|4454.5|4452.7|4458.5|4456.7|4458.5|4456.7|4451.6|4449.8|0
1594060200000|2020-07-06 18:30:00|4458.4|4456.6|4467.8|4466|4469.3|4467.5|4457.9|4456.1|0
1594060500000|2020-07-06 18:35:00|4467.4|4465.6|4466.5|4464.7|4470|4468.2|4465.3|4463.5|0
1594060800000|2020-07-06 18:40:00|4467|4465.2|4467.2|4465.4|4469.3|4467.5|4464.8|4463|0
1594061100000|2020-07-06 18:45:00|4468|4466.2|4468.7|4466.9|4471.8|4470|4466.6|4464.8|0
1594061400000|2020-07-06 18:50:00|4468.8|4467|4468|4466.2|4469.2|4467.4|4464.5|4462.7|0
1594061700000|2020-07-06 18:55:00|4468.3|4466.5|4471.5|4469.7|4471.8|4470|4464.4|4462.6|0
1594062000000|2020-07-06 19:00:00|4470.7|4468.9|4467.3|4465.5|4474.6|4472.8|4462.4|4460.6|0
1594062300000|2020-07-06 19:05:00|4467.4|4465.6|4466.5|4464.7|4468.5|4466.7|4463|4461.2|0
1594062600000|2020-07-06 19:10:00|4466.4|4464.6|4477.6|4475.8|4477.6|4475.8|4464.5|4462.7|0
1594062900000|2020-07-06 19:15:00|4477.4|4475.6|4479.4|4477.6|4480.2|4478.4|4474.8|4473|0
1594063200000|2020-07-06 19:20:00|4479.3|4477.5|4483.6|4481.8|4484.9|4483.1|4475.7|4473.9|0
1594063500000|2020-07-06 19:25:00|4483.3|4481.5|4482.8|4481|4484.3|4482.5|4479.6|4477.8|0
1594063800000|2020-07-06 19:30:00|4482.7|4480.9|4483.4|4481.6|4484.1|4482.3|4479.1|4477.3|0
1594064100000|2020-07-06 19:35:00|4483.3|4481.5|4488|4486.2|4489.7|4487.9|4483.3|4481.5|0
1594064400000|2020-07-06 19:40:00|4488.1|4486.3|4491|4489.2|4494.7|4492.9|4487.8|4486|0
1594064700000|2020-07-06 19:45:00|4490.4|4488.6|4500.7|4498.9|4501.3|4499.5|4490.1|4488.3|0
1594065000000|2020-07-06 19:50:00|4501.8|4500|4507.7|4505.9|4507.7|4505.9|4500.4|4498.6|0
1594065300000|2020-07-06 19:55:00|4507.8|4506|4510.2|4508.4|4512.9|4511.1|4507.5|4505.7|0
1594065600000|2020-07-06 20:00:00|4510.6|4507.6|4511.4|4508.4|4512.3|4509.3|4506.1|4503.1|0
1594065900000|2020-07-06 20:05:00|4511.3|4508.3|4515.3|4512.3|4516.1|4513.1|4511.3|4508.3|0
1594066200000|2020-07-06 20:10:00|4515.6|4512.6|4517.3|4514.3|4517.6|4514.6|4514.5|4511.5|0
1594066500000|2020-07-06 20:15:00|4517.4|4514.4|4520.3|4517.3|4520.5|4517.5|4517.3|4514.3|0
1594066800000|2020-07-06 20:20:00|4520.6|4517.6|4520.6|4517.6|4522.4|4519.4|4520.1|4517.1|0
1594067100000|2020-07-06 20:25:00|4520.4|4517.4|4519.2|4516.2|4520.6|4517.6|4518.5|4515.5|0
1594067400000|2020-07-06 20:30:00|4519.4|4516.4|4520.3|4517.3|4520.5|4517.5|4518.1|4515.1|0
1594067700000|2020-07-06 20:35:00|4520.4|4517.4|4522.9|4519.9|4523.3|4520.3|4520.4|4517.4|0
1594068000000|2020-07-06 20:40:00|4522.7|4519.7|4521.1|4518.1|4522.7|4519.7|4520.4|4517.4|0
1594068300000|2020-07-06 20:45:00|4520.9|4517.9|4521.8|4518.8|4521.8|4518.8|4520.3|4517.3|0
1594068600000|2020-07-06 20:50:00|4521.6|4518.6|4520.1|4517.1|4522.1|4519.1|4520|4517|0
1594068900000|2020-07-06 20:55:00|4520.2|4517.2|4520.5|4517.5|4520.8|4517.8|4518.9|4515.9|0
1594069200000|2020-07-06 21:00:00|4520.6|4517.6|4522.3|4519.3|4522.6|4519.6|4520.3|4517.3|0
1594069500000|2020-07-06 21:05:00|4522.4|4519.4|4523.1|4520.1|4523.1|4520.1|4522.3|4519.3|0
1594069800000|2020-07-06 21:10:00|4523.2|4520.2|4522.1|4519.1|4523.4|4520.4|4521.6|4518.6|0
1594070100000|2020-07-06 21:15:00|4522|4519|4522.8|4519.8|4522.8|4519.8|4521.1|4518.1|0
1594070400000|2020-07-06 21:20:00|4523.1|4520.1|4526.3|4523.3|4526.3|4523.3|4522.6|4519.6|0
1594070700000|2020-07-06 21:25:00|4526.1|4523.1|4529.6|4526.6|4530.2|4527.2|4526.1|4523.1|0
1594071000000|2020-07-06 21:30:00|4529.7|4526.7|4538.3|4535.3|4538.3|4535.3|4529.6|4526.6|0
1594071300000|2020-07-06 21:35:00|4538.4|4535.4|4539.3|4536.3|4539.9|4536.9|4536.8|4533.8|0
1594071600000|2020-07-06 21:40:00|4539.4|4536.4|4537.7|4534.7|4540.9|4537.9|4537.7|4534.7|0
1594071900000|2020-07-06 21:45:00|4537.8|4534.8|4537.2|4534.2|4538.2|4535.2|4536.6|4533.6|0
1594072200000|2020-07-06 21:50:00|4537.1|4534.1|4540.5|4537.5|4540.5|4537.5|4537.1|4534.1|0
1594072500000|2020-07-06 21:55:00|4540.7|4537.7|4542.1|4539.1|4543.3|4540.3|4540.4|4537.4|0
1594072800000|2020-07-06 22:00:00|4542|4539|4546.4|4543.4|4546.4|4543.4|4541.8|4538.8|0
1594073100000|2020-07-06 22:05:00|4546.3|4543.3|4544.9|4541.9|4548.5|4545.5|4544.3|4541.3|0
1594073400000|2020-07-06 22:10:00|4544.8|4541.8|4543.6|4540.6|4546.4|4543.4|4543.6|4540.6|0
1594073700000|2020-07-06 22:15:00|4543.4|4540.4|4540.2|4537.2|4543.8|4540.8|4540.2|4537.2|0
1594074000000|2020-07-06 22:20:00|4540|4537|4541.7|4538.7|4542.8|4539.8|4540|4537|0
1594074300000|2020-07-06 22:25:00|4542|4539|4540.9|4537.9|4542.1|4539.1|4540.2|4537.2|0
1594074600000|2020-07-06 22:30:00|4541|4538|4542.9|4539.9|4543.9|4540.9|4540.8|4537.8|0
1594074900000|2020-07-06 22:35:00|4543|4540|4541.6|4538.6|4543.3|4540.3|4541.6|4538.6|0
1594075200000|2020-07-06 22:40:00|4541.5|4538.5|4541|4538|4541.5|4538.5|4540.2|4537.2|0
1594075500000|2020-07-06 22:45:00|4541.1|4538.1|4542.1|4539.1|4542.3|4539.3|4540.9|4537.9|0
1594075800000|2020-07-06 22:50:00|4542|4539|4545.1|4542.1|4545.2|4542.2|4542|4539|0
1594076100000|2020-07-06 22:55:00|4545.2|4542.2|4545.1|4542.1|4546.7|4543.7|4544.9|4541.9|0
1594076400000|2020-07-06 23:00:00|4545.2|4542.2|4549.1|4546.1|4549.1|4546.1|4545|4542|0
1594076700000|2020-07-06 23:05:00|4548.9|4545.9|4550.8|4547.8|4552.1|4549.1|4547.2|4544.2|0
1594077000000|2020-07-06 23:10:00|4551|4548|4549.3|4546.3|4551|4548|4549.1|4546.1|0
1594077300000|2020-07-06 23:15:00|4549.4|4546.4|4551.7|4548.7|4551.7|4548.7|4549.4|4546.4|0
1594077600000|2020-07-06 23:20:00|4552.1|4549.1|4552.4|4549.4|4553.8|4550.8|4552.1|4549.1|0
1594077900000|2020-07-06 23:25:00|4552.7|4549.7|4551|4548|4553.1|4550.1|4550.8|4547.8|0
1594078200000|2020-07-06 23:30:00|4551.1|4548.1|4551.2|4548.2|4551.2|4548.2|4550.4|4547.4|0
1594078500000|2020-07-06 23:35:00|4551|4548|4550.4|4547.4|4551.8|4548.8|4550|4547|0
1594078800000|2020-07-06 23:40:00|4550.3|4547.3|4549.8|4546.8|4550.5|4547.5|4549.5|4546.5|0
1594079100000|2020-07-06 23:45:00|4549.9|4546.9|4552.1|4549.1|4552.5|4549.5|4548.2|4545.2|0
1594079400000|2020-07-06 23:50:00|4552|4549|4551.4|4548.4|4553.1|4550.1|4551.4|4548.4|0
1594079700000|2020-07-06 23:55:00|4551.5|4548.5|4552.1|4547.1|4553|4550|4550.6|4547.1|0
1594080000000|2020-07-07 00:00:00|4552.2|4547.2|4550|4545|4552.2|4547.2|4547.3|4542.3|0
1594080300000|2020-07-07 00:05:00|4550.1|4545.1|4552.1|4547.1|4552.3|4547.3|4549|4544|0
1594080600000|2020-07-07 00:10:00|4552.2|4547.2|4554.9|4549.9|4555.1|4550.1|4552.2|4547.2|0
1594080900000|2020-07-07 00:15:00|4554.8|4549.8|4560.5|4555.5|4560.5|4555.5|4554.8|4549.8|0
1594081200000|2020-07-07 00:20:00|4560.6|4555.6|4560.4|4555.4|4561.7|4556.7|4559.6|4554.6|0
1594081500000|2020-07-07 00:25:00|4560.3|4555.3|4559.4|4554.4|4561.5|4556.5|4559.4|4554.4|0
1594081800000|2020-07-07 00:30:00|4559.1|4554.1|4558|4553|4560.5|4555.5|4557.9|4552.9|0
1594082100000|2020-07-07 00:35:00|4558.2|4553.2|4559.9|4554.9|4560.2|4555.2|4557.8|4552.8|0
1594082400000|2020-07-07 00:40:00|4559.8|4554.8|4562.6|4557.6|4563.2|4558.2|4559.8|4554.8|0
1594082700000|2020-07-07 00:45:00|4562.7|4557.7|4563.3|4558.3|4564.3|4559.3|4561.5|4556.5|0
1594083000000|2020-07-07 00:50:00|4563.4|4558.4|4565|4560|4565.4|4560.4|4563.4|4558.4|0
1594083300000|2020-07-07 00:55:00|4564.8|4559.8|4563.3|4558.3|4565.3|4560.3|4563.3|4558.3|0
1594083600000|2020-07-07 01:00:00|4563.2|4558.2|4564.4|4559.4|4565.8|4560.8|4561.3|4556.3|0
1594083900000|2020-07-07 01:05:00|4564.2|4559.2|4559.4|4554.4|4564.4|4559.4|4557.9|4552.9|0
1594084200000|2020-07-07 01:10:00|4559.5|4554.5|4552.1|4547.1|4559.9|4554.9|4552.1|4547.1|0
1594084500000|2020-07-07 01:15:00|4552|4547|4548.1|4543.1|4552|4547|4543.2|4538.2|0
1594084800000|2020-07-07 01:20:00|4547.9|4542.9|4548.3|4543.3|4551.2|4546.2|4547.3|4542.3|0
1594085100000|2020-07-07 01:25:00|4548.2|4543.2|4547.5|4542.5|4548.9|4543.9|4546.2|4541.2|0
1594085400000|2020-07-07 01:30:00|4547.4|4542.4|4550.3|4545.3|4552.4|4547.4|4546.6|4541.6|0
1594085700000|2020-07-07 01:35:00|4550.4|4545.4|4544|4539|4550.5|4545.5|4542.2|4537.2|0
1594086000000|2020-07-07 01:40:00|4544.1|4539.1|4538.8|4533.8|4544.1|4539.1|4538.1|4533.1|0
1594086300000|2020-07-07 01:45:00|4538.9|4533.9|4541.6|4536.6|4542.8|4537.8|4538.1|4533.1|0
1594086600000|2020-07-07 01:50:00|4541.5|4536.5|4538|4533|4542.4|4537.4|4535.7|4530.7|0
1594086900000|2020-07-07 01:55:00|4538.1|4533.1|4534.1|4529.1|4538.2|4533.2|4532.7|4527.7|0
1594087200000|2020-07-07 02:00:00|4533.5|4528.5|4536.3|4531.3|4536.4|4531.4|4531.4|4526.4|0
1594087500000|2020-07-07 02:05:00|4536.1|4531.1|4538.1|4533.1|4538.3|4533.3|4534.8|4529.8|0
1594087800000|2020-07-07 02:10:00|4538|4533|4538|4533|4538.6|4533.6|4537.2|4532.2|0
1594088100000|2020-07-07 02:15:00|4538.1|4533.1|4538.1|4533.1|4538.9|4533.9|4535.8|4530.8|0
1594088400000|2020-07-07 02:20:00|4538.3|4533.3|4539.9|4534.9|4540.5|4535.5|4538.2|4533.2|0
1594088700000|2020-07-07 02:25:00|4539.8|4534.8|4537.1|4532.1|4540.7|4535.7|4536.9|4531.9|0
1594089000000|2020-07-07 02:30:00|4537|4532|4534.7|4529.7|4537|4532|4532|4527|0
1594089300000|2020-07-07 02:35:00|4534.6|4529.6|4540|4535|4541.1|4536.1|4534.5|4529.5|0
1594089600000|2020-07-07 02:40:00|4540.1|4535.1|4538.9|4533.9|4543.6|4538.6|4538.6|4533.6|0
1594089900000|2020-07-07 02:45:00|4538.8|4533.8|4535|4530|4540.4|4535.4|4534|4529|0
1594090200000|2020-07-07 02:50:00|4535.1|4530.1|4535.6|4530.6|4537.9|4532.9|4534.7|4529.7|0
1594090500000|2020-07-07 02:55:00|4535.4|4530.4|4535.7|4530.7|4536.8|4531.8|4533.6|4528.6|0
1594090800000|2020-07-07 03:00:00|4535.8|4530.8|4536.4|4531.4|4538.2|4533.2|4535.8|4530.8|0
1594091100000|2020-07-07 03:05:00|4536.5|4531.5|4538.4|4533.4|4538.5|4533.5|4535.8|4530.8|0
1594091400000|2020-07-07 03:10:00|4538.6|4533.6|4539.4|4534.4|4540.6|4535.6|4538.3|4533.3|0
1594091700000|2020-07-07 03:15:00|4539.3|4534.3|4540.4|4535.4|4540.9|4535.9|4538.2|4533.2|0
1594092000000|2020-07-07 03:20:00|4540.3|4535.3|4538.3|4533.3|4541|4536|4537.9|4532.9|0
1594092300000|2020-07-07 03:25:00|4538.2|4533.2|4541.5|4536.5|4541.7|4536.7|4538.1|4533.1|0
1594092600000|2020-07-07 03:30:00|4541.6|4536.6|4542.4|4537.4|4542.6|4537.6|4540.9|4535.9|0
1594092900000|2020-07-07 03:35:00|4542.3|4537.3|4542.5|4537.5|4543.6|4538.6|4540.7|4535.7|0
1594093200000|2020-07-07 03:40:00|4542.4|4537.4|4541.9|4536.9|4542.6|4537.6|4541.1|4536.1|0
1594093500000|2020-07-07 03:45:00|4542|4537|4541.8|4536.8|4542.5|4537.5|4541.3|4536.3|0
1594093800000|2020-07-07 03:50:00|4541.7|4536.7|4541.5|4536.5|4542.1|4537.1|4540.9|4535.9|0
1594094100000|2020-07-07 03:55:00|4541.6|4536.6|4542.1|4537.1|4542.6|4537.6|4541.2|4536.2|0
1594094400000|2020-07-07 04:00:00|4541.8|4536.8|4540.3|4535.3|4542.1|4537.1|4540.3|4535.3|0
1594094700000|2020-07-07 04:05:00|4540.4|4535.4|4539.1|4534.1|4541.2|4536.2|4539|4534|0
1594095000000|2020-07-07 04:10:00|4539.2|4534.2|4537.5|4532.5|4539.2|4534.2|4536.1|4531.1|0
1594095300000|2020-07-07 04:15:00|4537.4|4532.4|4536.4|4531.4|4538.9|4533.9|4536.3|4531.3|0
1594095600000|2020-07-07 04:20:00|4536.5|4531.5|4535.4|4530.4|4537.4|4532.4|4535.3|4530.3|0
1594095900000|2020-07-07 04:25:00|4535.6|4530.6|4536.1|4531.1|4536.7|4531.7|4534.7|4529.7|0
1594096200000|2020-07-07 04:30:00|4535.9|4530.9|4536.4|4531.4|4537.8|4532.8|4532|4527|0
1594096500000|2020-07-07 04:35:00|4536.3|4531.3|4536.5|4531.5|4536.5|4531.5|4534.8|4529.8|0
1594096800000|2020-07-07 04:40:00|4536.4|4531.4|4537|4532|4538|4533|4536.1|4531.1|0
1594097100000|2020-07-07 04:45:00|4536.9|4531.9|4537.5|4532.5|4538|4533|4536.4|4531.4|0
1594097400000|2020-07-07 04:50:00|4537.4|4532.4|4536.8|4531.8|4537.9|4532.9|4536.3|4531.3|0
1594097700000|2020-07-07 04:55:00|4536.9|4531.9|4536.1|4531.1|4537.2|4532.2|4535.5|4530.5|0
1594098000000|2020-07-07 05:00:00|4535.9|4530.9|4538.4|4533.4|4538.5|4533.5|4535.3|4530.3|0
1594098300000|2020-07-07 05:05:00|4538.3|4533.3|4537.5|4532.5|4538.7|4533.7|4537.5|4532.5|0
1594098600000|2020-07-07 05:10:00|4537.8|4532.8|4539.5|4534.5|4540|4535|4536.8|4531.8|0
1594098900000|2020-07-07 05:15:00|4539.7|4534.7|4536.5|4531.5|4540.4|4535.4|4536.1|4531.1|0
1594099200000|2020-07-07 05:20:00|4536.4|4531.4|4534.6|4529.6|4537.1|4532.1|4534.5|4529.5|0
1594099500000|2020-07-07 05:25:00|4534.7|4529.7|4533.2|4528.2|4535.7|4530.7|4532.7|4527.7|0
1594099800000|2020-07-07 05:30:00|4533.3|4528.3|4533.2|4528.2|4534.3|4529.3|4532.6|4527.6|0
1594100100000|2020-07-07 05:35:00|4533.1|4528.1|4533|4528|4534.1|4529.1|4532.5|4527.5|0
1594100400000|2020-07-07 05:40:00|4532.9|4527.9|4533.8|4528.8|4534.5|4529.5|4532.5|4527.5|0
1594100700000|2020-07-07 05:45:00|4533.6|4528.6|4529.6|4524.6|4533.6|4528.6|4529.6|4524.6|0
1594101000000|2020-07-07 05:50:00|4529.5|4524.5|4528.6|4523.6|4530.8|4525.8|4528.6|4523.6|0
1594101300000|2020-07-07 05:55:00|4528.5|4523.5|4531.2|4526.2|4531.4|4526.4|4528.4|4523.4|0
1594101600000|2020-07-07 06:00:00|4531.6|4526.6|4523.4|4518.4|4532.3|4527.3|4522.4|4517.4|0
1594101900000|2020-07-07 06:05:00|4523.7|4518.7|4521|4516|4524.7|4519.7|4518.4|4513.4|0
1594102200000|2020-07-07 06:10:00|4520.9|4515.9|4521|4516|4521.7|4516.7|4518.5|4513.5|0
1594102500000|2020-07-07 06:15:00|4521.1|4516.1|4523.3|4518.3|4523.4|4518.4|4520.4|4515.4|0
1594102800000|2020-07-07 06:20:00|4523.4|4518.4|4522.8|4517.8|4523.4|4518.4|4521.7|4516.7|0
1594103100000|2020-07-07 06:25:00|4522.9|4517.9|4522.3|4517.3|4523.6|4518.6|4522|4517|0
1594103400000|2020-07-07 06:30:00|4522.4|4517.4|4525|4520|4525.5|4520.5|4522.2|4517.2|0
1594103700000|2020-07-07 06:35:00|4525.1|4520.1|4526|4521|4526.8|4521.8|4524.8|4519.8|0
1594104000000|2020-07-07 06:40:00|4525.9|4520.9|4528.5|4523.5|4528.8|4523.8|4525.6|4520.6|0
1594104300000|2020-07-07 06:45:00|4528.6|4523.6|4526.1|4521.1|4529|4524|4526|4521|0
1594104600000|2020-07-07 06:50:00|4526.3|4521.3|4525|4520|4527|4522|4524.6|4519.6|0
1594104900000|2020-07-07 06:55:00|4525.1|4520.1|4524.1|4519.1|4525.3|4520.3|4523.5|4518.5|0
1594105200000|2020-07-07 07:00:00|4524.8|4519.8|4520.1|4515.1|4526.5|4521.5|4519.9|4514.9|0
1594105500000|2020-07-07 07:05:00|4520.2|4515.2|4514.1|4509.1|4520.2|4515.2|4511.1|4506.1|0
1594105800000|2020-07-07 07:10:00|4514|4509|4513|4508|4515.1|4510.1|4511|4506|0
1594106100000|2020-07-07 07:15:00|4513.2|4508.2|4514|4509|4515.2|4510.2|4512|4507|0
1594106400000|2020-07-07 07:20:00|4513.9|4508.9|4507.3|4502.3|4514.6|4509.6|4506.4|4501.4|0
1594106700000|2020-07-07 07:25:00|4507.1|4502.1|4507.8|4502.8|4509|4504|4504.2|4499.2|0
1594107000000|2020-07-07 07:30:00|4508|4503|4510|4505|4510|4505|4505.6|4500.6|0
1594107300000|2020-07-07 07:35:00|4509.9|4504.9|4510.9|4505.9|4511.5|4506.5|4509.2|4504.2|0
1594107600000|2020-07-07 07:40:00|4511.1|4506.1|4514|4509|4515.3|4510.3|4509.4|4504.4|0
1594107900000|2020-07-07 07:45:00|4513.6|4508.6|4515.3|4510.3|4515.7|4510.7|4512.8|4507.8|0
1594108200000|2020-07-07 07:50:00|4515.2|4510.2|4514.5|4509.5|4516.1|4511.1|4513.8|4508.8|0
1594108500000|2020-07-07 07:55:00|4514.4|4509.4|4517|4512|4517.6|4512.6|4513.9|4508.9|0
1594108800000|2020-07-07 08:00:00|4516.9|4511.9|4516.3|4513.3|4527.4|4524.4|4511.6|4508.6|0
1594109100000|2020-07-07 08:05:00|4516.1|4513.1|4511.1|4508.1|4516.6|4513.6|4508.9|4505.9|0
1594109400000|2020-07-07 08:10:00|4511.2|4508.2|4513.8|4510.8|4516.2|4513.2|4509.8|4506.8|0
1594109700000|2020-07-07 08:15:00|4514.4|4511.4|4509.5|4506.5|4514.6|4511.6|4509|4506|0
1594110000000|2020-07-07 08:20:00|4509.8|4506.8|4512.4|4509.4|4513.4|4510.4|4509.5|4506.5|0
1594110300000|2020-07-07 08:25:00|4512|4509|4502.1|4499.1|4512.7|4509.7|4501.6|4498.6|0
1594110600000|2020-07-07 08:30:00|4501.4|4498.4|4494.4|4491.4|4505.1|4502.1|4494.4|4491.4|0
1594110900000|2020-07-07 08:35:00|4495.3|4492.3|4495.8|4492.8|4496.6|4493.6|4493|4490|0
1594111200000|2020-07-07 08:40:00|4495.6|4492.6|4483.8|4480.8|4495.8|4492.8|4483.7|4480.7|0
1594111500000|2020-07-07 08:45:00|4483.4|4480.4|4486.8|4483.8|4488.7|4485.7|4483.3|4480.3|0
1594111800000|2020-07-07 08:50:00|4486.3|4483.3|4483.3|4480.3|4486.3|4483.3|4480.3|4477.3|0
1594112100000|2020-07-07 08:55:00|4483.2|4480.2|4483.5|4480.5|4484.6|4481.6|4482.4|4479.4|0
1594112400000|2020-07-07 09:00:00|4483.3|4480.3|4481.2|4478.2|4485.1|4482.1|4480.9|4477.9|0
1594112700000|2020-07-07 09:05:00|4481.1|4478.1|4484.1|4481.1|4485.4|4482.4|4479.6|4476.6|0
1594113000000|2020-07-07 09:10:00|4484.8|4481.8|4485.3|4482.3|4486.8|4483.8|4483|4480|0
1594113300000|2020-07-07 09:15:00|4485.7|4482.7|4491.3|4488.3|4491.3|4488.3|4483.5|4480.5|0
1594113600000|2020-07-07 09:20:00|4491.1|4488.1|4489.8|4486.8|4491.1|4488.1|4486.9|4483.9|0
1594113900000|2020-07-07 09:25:00|4489.7|4486.7|4487.9|4484.9|4490|4487|4486|4483|0
1594114200000|2020-07-07 09:30:00|4487.5|4484.5|4487.9|4484.9|4488.1|4485.1|4486.4|4483.4|0
1594114500000|2020-07-07 09:35:00|4488|4485|4494.4|4491.4|4494.6|4491.6|4487.2|4484.2|0
1594114800000|2020-07-07 09:40:00|4494.6|4491.6|4497.2|4494.2|4497.5|4494.5|4494.5|4491.5|0
1594115100000|2020-07-07 09:45:00|4497.4|4494.4|4491.4|4488.4|4497.4|4494.4|4491.2|4488.2|0
1594115400000|2020-07-07 09:50:00|4491.6|4488.6|4489.1|4486.1|4491.7|4488.7|4488.7|4485.7|0
1594115700000|2020-07-07 09:55:00|4489.3|4486.3|4491.6|4488.6|4492.5|4489.5|4486.9|4483.9|0
1594116000000|2020-07-07 10:00:00|4491.7|4488.7|4493.2|4490.2|4493.7|4490.7|4491.5|4488.5|0
1594116300000|2020-07-07 10:05:00|4493.1|4490.1|4493.6|4490.6|4493.6|4490.6|4492.5|4489.5|0
1594116600000|2020-07-07 10:10:00|4493.5|4490.5|4494.3|4491.3|4495|4492|4493.5|4490.5|0
1594116900000|2020-07-07 10:15:00|4494.2|4491.2|4496.3|4493.3|4496.3|4493.3|4493.9|4490.9|0
1594117200000|2020-07-07 10:20:00|4495.8|4492.8|4495.3|4492.3|4496|4493|4493.8|4490.8|0
1594117500000|2020-07-07 10:25:00|4495.4|4492.4|4497.3|4494.3|4498|4495|4494.9|4491.9|0
1594117800000|2020-07-07 10:30:00|4496.9|4493.9|4494.8|4491.8|4497|4494|4494.2|4491.2|0
1594118100000|2020-07-07 10:35:00|4494.7|4491.7|4494.3|4491.3|4495.4|4492.4|4493.2|4490.2|0
1594118400000|2020-07-07 10:40:00|4494.2|4491.2|4494.5|4491.5|4495.2|4492.2|4494|4491|0
1594118700000|2020-07-07 10:45:00|4494.6|4491.6|4496.4|4493.4|4497|4494|4494.6|4491.6|0
1594119000000|2020-07-07 10:50:00|4496.5|4493.5|4496.2|4493.2|4496.9|4493.9|4495.1|4492.1|0
1594119300000|2020-07-07 10:55:00|4497|4494|4496.9|4493.9|4497.9|4494.9|4496|4493|0
1594119600000|2020-07-07 11:00:00|4499|4496|4501.9|4498.9|4505.4|4502.4|4498.7|4495.7|0
1594119900000|2020-07-07 11:05:00|4501.8|4498.8|4501.7|4498.7|4503.1|4500.1|4500.4|4497.4|0
1594120200000|2020-07-07 11:10:00|4501.8|4498.8|4504|4501|4504.7|4501.7|4500.8|4497.8|0
1594120500000|2020-07-07 11:15:00|4504.2|4501.2|4510.5|4507.5|4510.8|4507.8|4504.1|4501.1|0
1594120800000|2020-07-07 11:20:00|4510.2|4507.2|4510.5|4507.5|4512.2|4509.2|4508.5|4505.5|0
1594121100000|2020-07-07 11:25:00|4510.1|4507.1|4510.3|4507.3|4511.3|4508.3|4507.9|4504.9|0
1594121400000|2020-07-07 11:30:00|4510.4|4507.4|4510.6|4507.6|4514|4511|4510.4|4507.4|0
1594121700000|2020-07-07 11:35:00|4510.7|4507.7|4506.1|4503.1|4510.8|4507.8|4502.8|4499.8|0
1594122000000|2020-07-07 11:40:00|4505.3|4502.3|4509.8|4506.8|4510.6|4507.6|4505.1|4502.1|0
1594122300000|2020-07-07 11:45:00|4509.9|4506.9|4514.7|4511.7|4514.8|4511.8|4508|4505|0
1594122600000|2020-07-07 11:50:00|4515|4512|4518.5|4515.5|4520.8|4517.8|4515|4512|0
1594122900000|2020-07-07 11:55:00|4518.4|4515.4|4518.5|4515.5|4519.2|4516.2|4517.9|4514.9|0
1594123200000|2020-07-07 12:00:00|4518.7|4515.7|4519.8|4516.8|4523.5|4520.5|4518.7|4515.7|0
1594123500000|2020-07-07 12:05:00|4520.2|4517.2|4520.1|4517.1|4521|4518|4519|4516|0
1594123800000|2020-07-07 12:10:00|4520.3|4517.3|4519.1|4516.1|4520.3|4517.3|4518.1|4515.1|0
1594124100000|2020-07-07 12:15:00|4519|4516|4520.5|4517.5|4521.1|4518.1|4518.2|4515.2|0
1594124400000|2020-07-07 12:20:00|4520.3|4517.3|4516.5|4513.5|4520.7|4517.7|4515.8|4512.8|0
1594124700000|2020-07-07 12:25:00|4517.1|4514.1|4519.4|4516.4|4519.8|4516.8|4516.8|4513.8|0
1594125000000|2020-07-07 12:30:00|4519.6|4516.6|4516.4|4513.4|4520|4517|4515.4|4512.4|0
1594125300000|2020-07-07 12:35:00|4516.5|4513.5|4514.5|4511.5|4516.8|4513.8|4514.2|4511.2|0
1594125600000|2020-07-07 12:40:00|4514.3|4511.3|4510.2|4507.2|4515|4512|4509.2|4506.2|0
1594125900000|2020-07-07 12:45:00|4509.9|4506.9|4511.1|4508.1|4511.4|4508.4|4508.7|4505.7|0
1594126200000|2020-07-07 12:50:00|4511.2|4508.2|4516.5|4513.5|4516.6|4513.6|4510.9|4507.9|0
1594126500000|2020-07-07 12:55:00|4516.6|4513.6|4516.1|4513.1|4516.9|4513.9|4513.5|4510.5|0
1594126800000|2020-07-07 13:00:00|4516.5|4513.5|4520.3|4517.3|4520.3|4517.3|4516.5|4513.5|0
1594127100000|2020-07-07 13:05:00|4520.4|4517.4|4522.4|4519.4|4523.4|4520.4|4520.4|4517.4|0
1594127400000|2020-07-07 13:10:00|4524.2|4521.2|4524.1|4521.1|4524.6|4521.6|4522.1|4519.1|0
1594127700000|2020-07-07 13:15:00|4523.8|4520.8|4523.9|4520.9|4524.4|4521.4|4521.2|4518.2|0
1594128000000|2020-07-07 13:20:00|4524|4521|4522.7|4519.7|4524|4521|4522.7|4519.7|0
1594128300000|2020-07-07 13:25:00|4523.1|4520.1|4524.9|4521.9|4527.7|4524.7|4523.1|4520.1|0
1594128600000|2020-07-07 13:30:00|4524.2|4521.2|4549|4547.2|4549.5|4547.7|4505.9|4504.1|0
1594128900000|2020-07-07 13:35:00|4548.1|4546.3|4497.5|4495.7|4548.6|4546.8|4495.3|4493.5|0
1594129200000|2020-07-07 13:40:00|4497.3|4495.5|4538|4536.2|4539.1|4537.3|4496.8|4495|0
1594129500000|2020-07-07 13:45:00|4537.3|4535.5|4537.5|4535.7|4544|4542.2|4525.5|4523.7|0
1594129800000|2020-07-07 13:50:00|4537.3|4535.5|4517.6|4515.8|4540.6|4538.8|4517.2|4515.4|0
1594130100000|2020-07-07 13:55:00|4517.9|4516.1|4514.5|4512.7|4534.3|4532.5|4513.5|4511.7|0
1594130400000|2020-07-07 14:00:00|4512.8|4511|4508.3|4506.5|4519.1|4517.3|4506.7|4504.9|0
1594130700000|2020-07-07 14:05:00|4509.3|4507.5|4506.1|4504.3|4509.6|4507.8|4495.7|4493.9|0
1594131000000|2020-07-07 14:10:00|4506.3|4504.5|4526.6|4524.8|4528.1|4526.3|4501.9|4500.1|0
1594131300000|2020-07-07 14:15:00|4526.7|4524.9|4540.4|4538.6|4540.9|4539.1|4522.5|4520.7|0
1594131600000|2020-07-07 14:20:00|4540.9|4539.1|4542.9|4541.1|4544.4|4542.6|4536.2|4534.4|0
1594131900000|2020-07-07 14:25:00|4542.8|4541|4535.9|4534.1|4543.2|4541.4|4531.3|4529.5|0
1594132200000|2020-07-07 14:30:00|4536|4534.2|4528.1|4526.3|4544.9|4543.1|4527.4|4525.6|0
1594132500000|2020-07-07 14:35:00|4527.9|4526.1|4522.6|4520.8|4533.1|4531.3|4522.6|4520.8|0
1594132800000|2020-07-07 14:40:00|4522.5|4520.7|4529.5|4527.7|4531|4529.2|4520.8|4519|0
1594133100000|2020-07-07 14:45:00|4529|4527.2|4533.6|4531.8|4534.2|4532.4|4521.9|4520.1|0
1594133400000|2020-07-07 14:50:00|4533.9|4532.1|4543.4|4541.6|4543.5|4541.7|4531.7|4529.9|0
1594133700000|2020-07-07 14:55:00|4542.8|4541|4540.8|4539|4543.8|4542|4538.3|4536.5|0
1594134000000|2020-07-07 15:00:00|4540.9|4539.1|4546|4544.2|4546|4544.2|4538.6|4536.8|0
1594134300000|2020-07-07 15:05:00|4546.4|4544.6|4556.1|4554.3|4556.1|4554.3|4546.3|4544.5|0
1594134600000|2020-07-07 15:10:00|4556.2|4554.4|4559.1|4557.3|4561.4|4559.6|4555.9|4554.1|0
1594134900000|2020-07-07 15:15:00|4558.9|4557.1|4563.4|4561.6|4563.8|4562|4557.2|4555.4|0
1594135200000|2020-07-07 15:20:00|4563.3|4561.5|4565.3|4563.5|4566.7|4564.9|4561.4|4559.6|0
1594135500000|2020-07-07 15:25:00|4564.8|4563|4564.8|4563|4569.2|4567.4|4564.1|4562.3|0
1594135800000|2020-07-07 15:30:00|4565.4|4563.6|4554.9|4553.1|4570|4568.2|4554.6|4552.8|0
1594136100000|2020-07-07 15:35:00|4554.7|4552.9|4550.1|4548.3|4561.8|4560|4548.4|4546.6|0
1594136400000|2020-07-07 15:40:00|4550.2|4548.4|4558.4|4556.6|4559.1|4557.3|4549.8|4548|0
1594136700000|2020-07-07 15:45:00|4558.3|4556.5|4559.4|4557.6|4559.4|4557.6|4553.2|4551.4|0
1594137000000|2020-07-07 15:50:00|4559.5|4557.7|4559.5|4557.7|4562|4560.2|4554|4552.2|0
1594137300000|2020-07-07 15:55:00|4559.4|4557.6|4552.2|4550.4|4561.4|4559.6|4549.2|4547.4|0
1594137600000|2020-07-07 16:00:00|4552.3|4550.5|4550.6|4548.8|4559.9|4558.1|4550.2|4548.4|0
1594137900000|2020-07-07 16:05:00|4551.1|4549.3|4545.5|4543.7|4552.7|4550.9|4543.8|4542|0
1594138200000|2020-07-07 16:10:00|4545.8|4544|4539.1|4537.3|4547|4545.2|4539.1|4537.3|0
1594138500000|2020-07-07 16:15:00|4539|4537.2|4540.3|4538.5|4540.7|4538.9|4534|4532.2|0
1594138800000|2020-07-07 16:20:00|4540.6|4538.8|4533.9|4532.1|4543.6|4541.8|4533.9|4532.1|0
1594139100000|2020-07-07 16:25:00|4533.8|4532|4536.4|4534.6|4538.5|4536.7|4529|4527.2|0
1594139400000|2020-07-07 16:30:00|4535.5|4533.7|4540.4|4538.6|4541.3|4539.5|4533.1|4531.3|0
1594139700000|2020-07-07 16:35:00|4540.3|4538.5|4539.9|4538.1|4541.9|4540.1|4538.5|4536.7|0
1594140000000|2020-07-07 16:40:00|4540|4538.2|4530|4528.2|4541.2|4539.4|4528.2|4526.4|0
1594140300000|2020-07-07 16:45:00|4529.8|4528|4535.4|4533.6|4536.6|4534.8|4528.6|4526.8|0
1594140600000|2020-07-07 16:50:00|4535.5|4533.7|4532.9|4531.1|4536.9|4535.1|4532.5|4530.7|0
1594140900000|2020-07-07 16:55:00|4533.1|4531.3|4543.7|4541.9|4543.7|4541.9|4532.6|4530.8|0
1594141200000|2020-07-07 17:00:00|4543.6|4541.8|4540.7|4538.9|4545.4|4543.6|4540.7|4538.9|0
1594141500000|2020-07-07 17:05:00|4540.8|4539|4528.1|4526.3|4542.3|4540.5|4526.6|4524.8|0
1594141800000|2020-07-07 17:10:00|4528.2|4526.4|4530.8|4529|4531|4529.2|4524.1|4522.3|0
1594142100000|2020-07-07 17:15:00|4530.9|4529.1|4534.1|4532.3|4534.7|4532.9|4530.7|4528.9|0
1594142400000|2020-07-07 17:20:00|4533.9|4532.1|4533|4531.2|4533.9|4532.1|4530.5|4528.7|0
1594142700000|2020-07-07 17:25:00|4533.1|4531.3|4533.7|4531.9|4535.1|4533.3|4529.1|4527.3|0
1594143000000|2020-07-07 17:30:00|4533.8|4532|4534|4532.2|4535.4|4533.6|4529.5|4527.7|0
1594143300000|2020-07-07 17:35:00|4534.1|4532.3|4532.1|4530.3|4535.8|4534|4531.4|4529.6|0
1594143600000|2020-07-07 17:40:00|4532|4530.2|4540|4538.2|4540.3|4538.5|4529.5|4527.7|0
1594143900000|2020-07-07 17:45:00|4539.9|4538.1|4534.7|4532.9|4540.2|4538.4|4534.6|4532.8|0
1594144200000|2020-07-07 17:50:00|4535.6|4533.8|4525.5|4523.7|4537.8|4536|4524.2|4522.4|0
1594144500000|2020-07-07 17:55:00|4525.3|4523.5|4527.1|4525.3|4528.3|4526.5|4524.6|4522.8|0
1594144800000|2020-07-07 18:00:00|4526.7|4524.9|4522.2|4520.4|4527.4|4525.6|4522|4520.2|0
1594145100000|2020-07-07 18:05:00|4521.9|4520.1|4525.2|4523.4|4528.3|4526.5|4519.9|4518.1|0
1594145400000|2020-07-07 18:10:00|4525.1|4523.3|4525.4|4523.6|4527.2|4525.4|4524.9|4523.1|0
1594145700000|2020-07-07 18:15:00|4525.3|4523.5|4521.4|4519.6|4525.9|4524.1|4519.9|4518.1|0
1594146000000|2020-07-07 18:20:00|4521.3|4519.5|4521|4519.2|4522.4|4520.6|4517.4|4515.6|0
1594146300000|2020-07-07 18:25:00|4520.8|4519|4518.5|4516.7|4523.8|4522|4516.6|4514.8|0
1594146600000|2020-07-07 18:30:00|4518.2|4516.4|4512.5|4510.7|4518.4|4516.6|4508.1|4506.3|0
1594146900000|2020-07-07 18:35:00|4512.3|4510.5|4502.9|4501.1|4513.5|4511.7|4502.1|4500.3|0
1594147200000|2020-07-07 18:40:00|4503|4501.2|4514.8|4513|4515.1|4513.3|4502.9|4501.1|0
1594147500000|2020-07-07 18:45:00|4514.6|4512.8|4508.9|4507.1|4515.5|4513.7|4508.3|4506.5|0
1594147800000|2020-07-07 18:50:00|4508.8|4507|4497.6|4495.8|4509.6|4507.8|4497.5|4495.7|0
1594148100000|2020-07-07 18:55:00|4497|4495.2|4512.8|4511|4513.7|4511.9|4496.3|4494.5|0
1594148400000|2020-07-07 19:00:00|4512.7|4510.9|4501.4|4499.6|4512.7|4510.9|4500.5|4498.7|0
1594148700000|2020-07-07 19:05:00|4501.2|4499.4|4499.5|4497.7|4509.5|4507.7|4498.4|4496.6|0
1594149000000|2020-07-07 19:10:00|4499.3|4497.5|4492.6|4490.8|4502.2|4500.4|4491.9|4490.1|0
1594149300000|2020-07-07 19:15:00|4491.5|4489.7|4499.5|4497.7|4502.7|4500.9|4490.2|4488.4|0
1594149600000|2020-07-07 19:20:00|4499.6|4497.8|4507.3|4505.5|4509.4|4507.6|4497.2|4495.4|0
1594149900000|2020-07-07 19:25:00|4506.5|4504.7|4505|4503.2|4509.5|4507.7|4502.4|4500.6|0
1594150200000|2020-07-07 19:30:00|4505.1|4503.3|4515.7|4513.9|4516|4514.2|4503.4|4501.6|0
1594150500000|2020-07-07 19:35:00|4515.3|4513.5|4515.9|4514.1|4517.2|4515.4|4512.5|4510.7|0
1594150800000|2020-07-07 19:40:00|4515.7|4513.9|4511.7|4509.9|4520|4518.2|4508|4506.2|0
1594151100000|2020-07-07 19:45:00|4511.2|4509.4|4504.7|4502.9|4511.3|4509.5|4502.9|4501.1|0
1594151400000|2020-07-07 19:50:00|4505.2|4503.4|4491.5|4489.7|4505.4|4503.6|4490.7|4488.9|0
1594151700000|2020-07-07 19:55:00|4491.6|4489.8|4491.6|4489.8|4498.6|4496.8|4489.4|4487.6|0
1594152000000|2020-07-07 20:00:00|4492.3|4489.3|4491.4|4488.4|4494.6|4491.6|4487.6|4484.6|0
1594152300000|2020-07-07 20:05:00|4491.6|4488.6|4494.9|4491.9|4495.1|4492.1|4490.2|4487.2|0
1594152600000|2020-07-07 20:10:00|4494.6|4491.6|4494.2|4491.2|4497.5|4494.5|4494.2|4491.2|0
1594152900000|2020-07-07 20:15:00|4494|4491|4493.9|4490.9|4494.3|4491.3|4491.5|4488.5|0
1594153200000|2020-07-07 20:20:00|4494|4491|4493.2|4490.2|4494.1|4491.1|4492.8|4489.8|0
1594153500000|2020-07-07 20:25:00|4493.1|4490.1|4491.5|4488.5|4493.2|4490.2|4491.4|4488.4|0
1594153800000|2020-07-07 20:30:00|4491.3|4488.3|4490.8|4487.8|4491.3|4488.3|4490|4487|0
1594154100000|2020-07-07 20:35:00|4490.7|4487.7|4490.5|4487.5|4491.3|4488.3|4489.3|4486.3|0
1594154400000|2020-07-07 20:40:00|4490.6|4487.6|4488.6|4485.6|4491.2|4488.2|4487.4|4484.4|0
1594154700000|2020-07-07 20:45:00|4488.7|4485.7|4490.2|4487.2|4490.8|4487.8|4488.7|4485.7|0
1594155000000|2020-07-07 20:50:00|4490.4|4487.4|4492|4489|4492.1|4489.1|4490.4|4487.4|0
1594155300000|2020-07-07 20:55:00|4491.9|4488.9|4491.1|4488.1|4493|4490|4491.1|4488.1|0
1594155600000|2020-07-07 21:00:00|4491.3|4488.3|4490.1|4487.1|4491.5|4488.5|4488.7|4485.7|0
1594155900000|2020-07-07 21:05:00|4490|4487|4488.7|4485.7|4490.4|4487.4|4487.7|4484.7|0
1594156200000|2020-07-07 21:10:00|4488.6|4485.6|4485.6|4482.6|4488.8|4485.8|4485.6|4482.6|0
1594156500000|2020-07-07 21:15:00|4485.4|4482.4|4486.1|4483.1|4487.2|4484.2|4485.3|4482.3|0
1594156800000|2020-07-07 21:20:00|4486.2|4483.2|4485.3|4482.3|4486.5|4483.5|4485.3|4482.3|0
1594157100000|2020-07-07 21:25:00|4485.2|4482.2|4485.7|4482.7|4486|4483|4485.1|4482.1|0
1594157400000|2020-07-07 21:30:00|4485.8|4482.8|4486.6|4483.6|4487.1|4484.1|4485.6|4482.6|0
1594157700000|2020-07-07 21:35:00|4486.5|4483.5|4485.7|4482.7|4486.6|4483.6|4484.9|4481.9|0
1594158000000|2020-07-07 21:40:00|4486.1|4483.1|4485.5|4482.5|4486.3|4483.3|4485.3|4482.3|0
1594158300000|2020-07-07 21:45:00|4485.7|4482.7|4485.5|4482.5|4485.8|4482.8|4485|4482|0
1594158600000|2020-07-07 21:50:00|4485.4|4482.4|4485.7|4482.7|4486.2|4483.2|4485.1|4482.1|0
1594158900000|2020-07-07 21:55:00|4485.6|4482.6|4486.1|4483.1|4486.5|4483.5|4485.4|4482.4|0
1594159200000|2020-07-07 22:00:00|4486|4483|4489.4|4486.4|4489.5|4486.5|4486|4483|0
1594159500000|2020-07-07 22:05:00|4489.6|4486.6|4491.9|4488.9|4493.1|4490.1|4489.6|4486.6|0
1594159800000|2020-07-07 22:10:00|4492|4489|4492.3|4489.3|4492.9|4489.9|4491.8|4488.8|0
1594160100000|2020-07-07 22:15:00|4492.4|4489.4|4492.9|4489.9|4494.3|4491.3|4492.3|4489.3|0
1594160400000|2020-07-07 22:20:00|4493.1|4490.1|4494|4491|4494.4|4491.4|4492.3|4489.3|0
1594160700000|2020-07-07 22:25:00|4494.1|4491.1|4495.2|4492.2|4495.5|4492.5|4494.1|4491.1|0
1594161000000|2020-07-07 22:30:00|4495.1|4492.1|4494.6|4491.6|4495.9|4492.9|4494.5|4491.5|0
1594161300000|2020-07-07 22:35:00|4494.7|4491.7|4495.7|4492.7|4495.8|4492.8|4493.8|4490.8|0
1594161600000|2020-07-07 22:40:00|4495.6|4492.6|4496|4493|4496.5|4493.5|4495.5|4492.5|0
1594161900000|2020-07-07 22:45:00|4495.9|4492.9|4495.5|4492.5|4496.2|4493.2|4495.4|4492.4|0
1594162200000|2020-07-07 22:50:00|4495.4|4492.4|4494.9|4491.9|4495.7|4492.7|4494.4|4491.4|0
1594162500000|2020-07-07 22:55:00|4495|4492|4494.8|4491.8|4495.1|4492.1|4494.4|4491.4|0
1594162800000|2020-07-07 23:00:00|4494.9|4491.9|4495.2|4492.2|4495.3|4492.3|4494.3|4491.3|0
1594163100000|2020-07-07 23:05:00|4495.3|4492.3|4495.3|4492.3|4495.6|4492.6|4494.7|4491.7|0
1594163400000|2020-07-07 23:10:00|4495.4|4492.4|4496.7|4493.7|4496.7|4493.7|4495.3|4492.3|0
1594163700000|2020-07-07 23:15:00|4496.2|4493.2|4496.8|4493.8|4497.5|4494.5|4496.2|4493.2|0
1594164000000|2020-07-07 23:20:00|4496.7|4493.7|4497.5|4494.5|4498|4495|4496.6|4493.6|0
1594164300000|2020-07-07 23:25:00|4497.4|4494.4|4497.7|4494.7|4498.2|4495.2|4497.4|4494.4|0
1594164600000|2020-07-07 23:30:00|4497.6|4494.6|4497.5|4494.5|4497.9|4494.9|4497.2|4494.2|0
1594164900000|2020-07-07 23:35:00|4497.6|4494.6|4496.9|4493.9|4497.6|4494.6|4496.9|4493.9|0
1594165200000|2020-07-07 23:40:00|4497|4494|4497.6|4494.6|4497.6|4494.6|4495.7|4492.7|0
1594165500000|2020-07-07 23:45:00|4497.7|4494.7|4498.4|4495.4|4498.7|4495.7|4497.3|4494.3|0
1594165800000|2020-07-07 23:50:00|4498.3|4495.3|4498.4|4495.4|4499.3|4496.3|4497.9|4494.9|0
1594166100000|2020-07-07 23:55:00|4498.3|4495.3|4499.1|4494.1|4499.1|4495.8|4497.5|4494.1|0
1594166400000|2020-07-08 00:00:00|4499.2|4494.2|4498.4|4493.4|4499.3|4494.3|4492.3|4487.3|0
1594166700000|2020-07-08 00:05:00|4498.3|4493.3|4500.9|4495.9|4502.1|4497.1|4498.3|4493.3|0
1594167000000|2020-07-08 00:10:00|4501|4496|4501.9|4496.9|4502.1|4497.1|4500.9|4495.9|0
1594167300000|2020-07-08 00:15:00|4501.8|4496.8|4505.7|4500.7|4506|4501|4501.8|4496.8|0
1594167600000|2020-07-08 00:20:00|4505.8|4500.8|4505.3|4500.3|4506.2|4501.2|4504.5|4499.5|0
1594167900000|2020-07-08 00:25:00|4505.4|4500.4|4507.2|4502.2|4507.9|4502.9|4505.4|4500.4|0
1594168200000|2020-07-08 00:30:00|4507.7|4502.7|4505|4500|4507.8|4502.8|4504.8|4499.8|0
1594168500000|2020-07-08 00:35:00|4504.9|4499.9|4503.9|4498.9|4506.2|4501.2|4502.9|4497.9|0
1594168800000|2020-07-08 00:40:00|4504|4499|4504.3|4499.3|4505.2|4500.2|4502.9|4497.9|0
1594169100000|2020-07-08 00:45:00|4504.4|4499.4|4502.7|4497.7|4504.5|4499.5|4501.6|4496.6|0
1594169400000|2020-07-08 00:50:00|4502.6|4497.6|4501|4496|4503.7|4498.7|4500.5|4495.5|0
1594169700000|2020-07-08 00:55:00|4501.1|4496.1|4502.6|4497.6|4502.6|4497.6|4500.7|4495.7|0
1594170000000|2020-07-08 01:00:00|4502.9|4497.9|4503.7|4498.7|4504.2|4499.2|4501.4|4496.4|0
1594170300000|2020-07-08 01:05:00|4503.8|4498.8|4504.7|4499.7|4505.3|4500.3|4502.7|4497.7|0
1594170600000|2020-07-08 01:10:00|4504.9|4499.9|4506.3|4501.3|4506.8|4501.8|4503.7|4498.7|0
1594170900000|2020-07-08 01:15:00|4506.4|4501.4|4504.1|4499.1|4507.1|4502.1|4504|4499|0
1594171200000|2020-07-08 01:20:00|4504.2|4499.2|4500.8|4495.8|4505|4500|4500.7|4495.7|0
1594171500000|2020-07-08 01:25:00|4500.7|4495.7|4502.7|4497.7|4504|4499|4500.7|4495.7|0
1594171800000|2020-07-08 01:30:00|4502.8|4497.8|4507.8|4502.8|4509|4504|4502|4497|0
1594172100000|2020-07-08 01:35:00|4507.9|4502.9|4507.1|4502.1|4508.4|4503.4|4507.1|4502.1|0
1594172400000|2020-07-08 01:40:00|4507|4502|4505.8|4500.8|4507.7|4502.7|4505.7|4500.7|0
1594172700000|2020-07-08 01:45:00|4506|4501|4504.6|4499.6|4506.7|4501.7|4504.4|4499.4|0
1594173000000|2020-07-08 01:50:00|4504.5|4499.5|4505.6|4500.6|4506.5|4501.5|4504.5|4499.5|0
1594173300000|2020-07-08 01:55:00|4505.7|4500.7|4498.1|4493.1|4505.7|4500.7|4497.6|4492.6|0
1594173600000|2020-07-08 02:00:00|4497.9|4492.9|4497.4|4492.4|4498.3|4493.3|4492.6|4487.6|0
1594173900000|2020-07-08 02:05:00|4497.5|4492.5|4497.9|4492.9|4498.9|4493.9|4495.9|4490.9|0
1594174200000|2020-07-08 02:10:00|4498|4493|4498.6|4493.6|4499.7|4494.7|4497.7|4492.7|0
1594174500000|2020-07-08 02:15:00|4498.7|4493.7|4496.3|4491.3|4498.9|4493.9|4495.3|4490.3|0
1594174800000|2020-07-08 02:20:00|4496.1|4491.1|4497.1|4492.1|4498.6|4493.6|4495.7|4490.7|0
1594175100000|2020-07-08 02:25:00|4497|4492|4497.2|4492.2|4497.9|4492.9|4495.7|4490.7|0
1594175400000|2020-07-08 02:30:00|4497.3|4492.3|4497.7|4492.7|4499.7|4494.7|4495.8|4490.8|0
1594175700000|2020-07-08 02:35:00|4497.9|4492.9|4500.2|4495.2|4500.7|4495.7|4497.6|4492.6|0
1594176000000|2020-07-08 02:40:00|4500.3|4495.3|4500.3|4495.3|4500.7|4495.7|4499.5|4494.5|0
1594176300000|2020-07-08 02:45:00|4500.5|4495.5|4501.3|4496.3|4501.8|4496.8|4500|4495|0
1594176600000|2020-07-08 02:50:00|4501.4|4496.4|4500.8|4495.8|4501.6|4496.6|4500.4|4495.4|0
1594176900000|2020-07-08 02:55:00|4500.7|4495.7|4502|4497|4502.3|4497.3|4499.8|4494.8|0
1594177200000|2020-07-08 03:00:00|4502.1|4497.1|4502.5|4497.5|4502.7|4497.7|4500.6|4495.6|0
1594177500000|2020-07-08 03:05:00|4502.4|4497.4|4503.4|4498.4|4503.4|4498.4|4501.5|4496.5|0
1594177800000|2020-07-08 03:10:00|4503.5|4498.5|4503.7|4498.7|4505.2|4500.2|4503.3|4498.3|0
1594178100000|2020-07-08 03:15:00|4503.5|4498.5|4500.4|4495.4|4503.6|4498.6|4499.9|4494.9|0
1594178400000|2020-07-08 03:20:00|4500.6|4495.6|4500.6|4495.6|4501|4496|4499.1|4494.1|0
1594178700000|2020-07-08 03:25:00|4500.7|4495.7|4499.1|4494.1|4500.7|4495.7|4498.5|4493.5|0
1594179000000|2020-07-08 03:30:00|4499|4494|4498.6|4493.6|4500.8|4495.8|4498.3|4493.3|0
1594179300000|2020-07-08 03:35:00|4498.7|4493.7|4497.9|4492.9|4499.3|4494.3|4497.8|4492.8|0
1594179600000|2020-07-08 03:40:00|4497.8|4492.8|4500|4495|4500.1|4495.1|4497.6|4492.6|0
1594179900000|2020-07-08 03:45:00|4499.9|4494.9|4497.1|4492.1|4500|4495|4496.6|4491.6|0
1594180200000|2020-07-08 03:50:00|4497|4492|4497.6|4492.6|4498.8|4493.8|4496.9|4491.9|0
1594180500000|2020-07-08 03:55:00|4497.8|4492.8|4498|4493|4498.6|4493.6|4497.5|4492.5|0
1594180800000|2020-07-08 04:00:00|4497.9|4492.9|4496.9|4491.9|4498.7|4493.7|4496.9|4491.9|0
1594181100000|2020-07-08 04:05:00|4496.8|4491.8|4494.7|4489.7|4497.1|4492.1|4494.5|4489.5|0
1594181400000|2020-07-08 04:10:00|4494.6|4489.6|4495|4490|4495.3|4490.3|4492.9|4487.9|0
1594181700000|2020-07-08 04:15:00|4494.9|4489.9|4494.8|4489.8|4495.4|4490.4|4494.2|4489.2|0
1594182000000|2020-07-08 04:20:00|4495|4490|4494.1|4489.1|4496|4491|4494|4489|0
1594182300000|2020-07-08 04:25:00|4494.3|4489.3|4493.4|4488.4|4494.8|4489.8|4492.7|4487.7|0
1594182600000|2020-07-08 04:30:00|4493.3|4488.3|4488.4|4483.4|4493.4|4488.4|4487.2|4482.2|0
1594182900000|2020-07-08 04:35:00|4488.3|4483.3|4484.8|4479.8|4488.3|4483.3|4483.4|4478.4|0
1594183200000|2020-07-08 04:40:00|4484.7|4479.7|4485.7|4480.7|4485.8|4480.8|4483.8|4478.8|0
1594183500000|2020-07-08 04:45:00|4485.6|4480.6|4485.8|4480.8|4486.2|4481.2|4484.5|4479.5|0
1594183800000|2020-07-08 04:50:00|4485.7|4480.7|4484.9|4479.9|4485.8|4480.8|4483.9|4478.9|0
1594184100000|2020-07-08 04:55:00|4484.8|4479.8|4485.2|4480.2|4486.6|4481.6|4484.7|4479.7|0
1594184400000|2020-07-08 05:00:00|4484.8|4479.8|4488|4483|4488.6|4483.6|4484.8|4479.8|0
1594184700000|2020-07-08 05:05:00|4488.1|4483.1|4491.9|4486.9|4492.6|4487.6|4488|4483|0
1594185000000|2020-07-08 05:10:00|4491.8|4486.8|4490.8|4485.8|4492.1|4487.1|4490.3|4485.3|0
1594185300000|2020-07-08 05:15:00|4491|4486|4491.4|4486.4|4491.9|4486.9|4490.4|4485.4|0
1594185600000|2020-07-08 05:20:00|4491.2|4486.2|4489.8|4484.8|4491.6|4486.6|4489.7|4484.7|0
1594185900000|2020-07-08 05:25:00|4489.9|4484.9|4486.3|4481.3|4490|4485|4486.2|4481.2|0
1594186200000|2020-07-08 05:30:00|4485.9|4480.9|4486.3|4481.3|4487.6|4482.6|4485|4480|0
1594186500000|2020-07-08 05:35:00|4486.5|4481.5|4489.4|4484.4|4489.7|4484.7|4486.1|4481.1|0
1594186800000|2020-07-08 05:40:00|4489.3|4484.3|4488.8|4483.8|4489.3|4484.3|4487.7|4482.7|0
1594187100000|2020-07-08 05:45:00|4488.7|4483.7|4487.4|4482.4|4488.8|4483.8|4485.5|4480.5|0
1594187400000|2020-07-08 05:50:00|4487.3|4482.3|4486.9|4481.9|4488.3|4483.3|4485.8|4480.8|0
1594187700000|2020-07-08 05:55:00|4487|4482|4486.7|4481.7|4487.7|4482.7|4484.2|4479.2|0
1594188000000|2020-07-08 06:00:00|4486.4|4481.4|4482.7|4477.7|4487.5|4482.5|4482.3|4477.3|0
1594188300000|2020-07-08 06:05:00|4482.5|4477.5|4482.1|4477.1|4484.4|4479.4|4480.9|4475.9|0
1594188600000|2020-07-08 06:10:00|4482.3|4477.3|4481.4|4476.4|4483.4|4478.4|4479.5|4474.5|0
1594188900000|2020-07-08 06:15:00|4481.3|4476.3|4482.8|4477.8|4483.8|4478.8|4481|4476|0
1594189200000|2020-07-08 06:20:00|4482.9|4477.9|4485|4480|4485.7|4480.7|4482.1|4477.1|0
1594189500000|2020-07-08 06:25:00|4485.1|4480.1|4484.6|4479.6|4487.2|4482.2|4483.9|4478.9|0
1594189800000|2020-07-08 06:30:00|4484.8|4479.8|4486.6|4481.6|4488|4483|4484.6|4479.6|0
1594190100000|2020-07-08 06:35:00|4486.5|4481.5|4495.2|4490.2|4495.5|4490.5|4486.1|4481.1|0
1594190400000|2020-07-08 06:40:00|4495|4490|4496.2|4491.2|4499.5|4494.5|4495|4490|0
1594190700000|2020-07-08 06:45:00|4496.5|4491.5|4494.2|4489.2|4496.5|4491.5|4493.8|4488.8|0
1594191000000|2020-07-08 06:50:00|4494|4489|4496.8|4491.8|4497.7|4492.7|4493.8|4488.8|0
1594191300000|2020-07-08 06:55:00|4496.6|4491.6|4496.7|4491.7|4496.9|4491.9|4494.3|4489.3|0
1594191600000|2020-07-08 07:00:00|4496.8|4491.8|4498.3|4493.3|4501.9|4496.9|4494.2|4489.2|0
1594191900000|2020-07-08 07:05:00|4498.4|4493.4|4500.1|4495.1|4505.6|4500.6|4497.2|4492.2|0
1594192200000|2020-07-08 07:10:00|4500|4495|4505.9|4500.9|4507.9|4502.9|4498.7|4493.7|0
1594192500000|2020-07-08 07:15:00|4505.8|4500.8|4506.8|4501.8|4508.9|4503.9|4502.7|4497.7|0
1594192800000|2020-07-08 07:20:00|4506.7|4501.7|4506.6|4501.6|4508.2|4503.2|4503.1|4498.1|0
1594193100000|2020-07-08 07:25:00|4506.9|4501.9|4511.6|4506.6|4512.8|4507.8|4505.9|4500.9|0
1594193400000|2020-07-08 07:30:00|4511.5|4506.5|4511.5|4506.5|4512.1|4507.1|4509.7|4504.7|0
1594193700000|2020-07-08 07:35:00|4511.4|4506.4|4513.2|4508.2|4517.3|4512.3|4510.3|4505.3|0
1594194000000|2020-07-08 07:40:00|4513|4508|4512.2|4507.2|4514.1|4509.1|4510.6|4505.6|0
1594194300000|2020-07-08 07:45:00|4512.6|4507.6|4515.3|4510.3|4515.8|4510.8|4511.5|4506.5|0
1594194600000|2020-07-08 07:50:00|4515.2|4510.2|4512.7|4507.7|4515.6|4510.6|4512.2|4507.2|0
1594194900000|2020-07-08 07:55:00|4512.8|4507.8|4513.5|4508.5|4513.9|4508.9|4511.9|4506.9|0
1594195200000|2020-07-08 08:00:00|4513.6|4508.6|4531.4|4528.4|4535.1|4532.1|4513.2|4508.2|0
1594195500000|2020-07-08 08:05:00|4528.3|4525.3|4530.5|4527.5|4534.2|4531.2|4528.1|4525.1|0
1594195800000|2020-07-08 08:10:00|4530.6|4527.6|4532|4529|4533.5|4530.5|4530|4527|0
1594196100000|2020-07-08 08:15:00|4531.2|4528.2|4531.7|4528.7|4532.9|4529.9|4530.2|4527.2|0
1594196400000|2020-07-08 08:20:00|4531.5|4528.5|4537.2|4534.2|4537.8|4534.8|4531.2|4528.2|0
1594196700000|2020-07-08 08:25:00|4537.6|4534.6|4538.8|4535.8|4539.9|4536.9|4535.7|4532.7|0
1594197000000|2020-07-08 08:30:00|4538.3|4535.3|4534.5|4531.5|4538.5|4535.5|4533.5|4530.5|0
1594197300000|2020-07-08 08:35:00|4534.8|4531.8|4544.1|4541.1|4545.6|4542.6|4534.5|4531.5|0
1594197600000|2020-07-08 08:40:00|4544.2|4541.2|4545.2|4542.2|4546.6|4543.6|4544.2|4541.2|0
1594197900000|2020-07-08 08:45:00|4545.3|4542.3|4547.6|4544.6|4547.7|4544.7|4544.9|4541.9|0
1594198200000|2020-07-08 08:50:00|4547.4|4544.4|4544.7|4541.7|4547.6|4544.6|4544.7|4541.7|0
1594198500000|2020-07-08 08:55:00|4545|4542|4541.3|4538.3|4545.3|4542.3|4541.3|4538.3|0
1594198800000|2020-07-08 09:00:00|4541.4|4538.4|4540.8|4537.8|4542.7|4539.7|4538.8|4535.8|0
1594199100000|2020-07-08 09:05:00|4540.9|4537.9|4537.9|4534.9|4540.9|4537.9|4537|4534|0
1594199400000|2020-07-08 09:10:00|4537.8|4534.8|4534|4531|4538.2|4535.2|4533.9|4530.9|0
1594199700000|2020-07-08 09:15:00|4533.8|4530.8|4528.7|4525.7|4533.8|4530.8|4526.9|4523.9|0
1594200000000|2020-07-08 09:20:00|4528.5|4525.5|4529.4|4526.4|4529.6|4526.6|4526.6|4523.6|0
1594200300000|2020-07-08 09:25:00|4529.3|4526.3|4529.8|4526.8|4530.2|4527.2|4528.2|4525.2|0
1594200600000|2020-07-08 09:30:00|4529.4|4526.4|4531.4|4528.4|4531.4|4528.4|4527|4524|0
1594200900000|2020-07-08 09:35:00|4531.3|4528.3|4530.5|4527.5|4531.4|4528.4|4529.8|4526.8|0
1594201200000|2020-07-08 09:40:00|4530.3|4527.3|4526|4523|4530.7|4527.7|4525.8|4522.8|0
1594201500000|2020-07-08 09:45:00|4526.4|4523.4|4527.6|4524.6|4527.6|4524.6|4526.3|4523.3|0
1594201800000|2020-07-08 09:50:00|4527.7|4524.7|4528.5|4525.5|4528.5|4525.5|4527.4|4524.4|0
1594202100000|2020-07-08 09:55:00|4528.2|4525.2|4529.6|4526.6|4529.9|4526.9|4528.1|4525.1|0
1594202400000|2020-07-08 10:00:00|4529.1|4526.1|4528.4|4525.4|4531.6|4528.6|4528.2|4525.2|0
1594202700000|2020-07-08 10:05:00|4527.8|4524.8|4527.7|4524.7|4528.4|4525.4|4526.4|4523.4|0
1594203000000|2020-07-08 10:10:00|4527.5|4524.5|4528.4|4525.4|4529.5|4526.5|4527.5|4524.5|0
1594203300000|2020-07-08 10:15:00|4528.6|4525.6|4528.2|4525.2|4528.9|4525.9|4527.6|4524.6|0
1594203600000|2020-07-08 10:20:00|4527.9|4524.9|4527.8|4524.8|4528.3|4525.3|4527.3|4524.3|0
1594203900000|2020-07-08 10:25:00|4528|4525|4529|4526|4529|4526|4528|4525|0
1594204200000|2020-07-08 10:30:00|4528.9|4525.9|4530.9|4527.9|4531|4528|4528.7|4525.7|0
1594204500000|2020-07-08 10:35:00|4531.1|4528.1|4530.9|4527.9|4532|4529|4530.2|4527.2|0
1594204800000|2020-07-08 10:40:00|4531.5|4528.5|4534.7|4531.7|4535.3|4532.3|4531.5|4528.5|0
1594205100000|2020-07-08 10:45:00|4534.2|4531.2|4533.6|4530.6|4535.2|4532.2|4533.6|4530.6|0
1594205400000|2020-07-08 10:50:00|4533.4|4530.4|4535.7|4532.7|4535.9|4532.9|4533.4|4530.4|0
1594205700000|2020-07-08 10:55:00|4535.1|4532.1|4536.4|4533.4|4537.4|4534.4|4534.4|4531.4|0
1594206000000|2020-07-08 11:00:00|4535.4|4532.4|4536.6|4533.6|4537.6|4534.6|4534.2|4531.2|0
1594206300000|2020-07-08 11:05:00|4536.4|4533.4|4538.1|4535.1|4538.3|4535.3|4536.2|4533.2|0
1594206600000|2020-07-08 11:10:00|4538|4535|4540|4537|4540.2|4537.2|4537.5|4534.5|0
1594206900000|2020-07-08 11:15:00|4539.9|4536.9|4538.9|4535.9|4540.5|4537.5|4538.5|4535.5|0
1594207200000|2020-07-08 11:20:00|4538.8|4535.8|4538.1|4535.1|4539.8|4536.8|4537.8|4534.8|0
1594207500000|2020-07-08 11:25:00|4538.3|4535.3|4537.4|4534.4|4539.1|4536.1|4536.9|4533.9|0
1594207800000|2020-07-08 11:30:00|4537.5|4534.5|4540|4537|4540.6|4537.6|4537.3|4534.3|0
1594208100000|2020-07-08 11:35:00|4539.9|4536.9|4540.2|4537.2|4541|4538|4539.3|4536.3|0
1594208400000|2020-07-08 11:40:00|4540.1|4537.1|4542.3|4539.3|4542.8|4539.8|4540.1|4537.1|0
1594208700000|2020-07-08 11:45:00|4542.2|4539.2|4543|4540|4544.2|4541.2|4541.6|4538.6|0
1594209000000|2020-07-08 11:50:00|4542.9|4539.9|4545.7|4542.7|4546.4|4543.4|4542.9|4539.9|0
1594209300000|2020-07-08 11:55:00|4545.6|4542.6|4546.4|4543.4|4546.7|4543.7|4544.7|4541.7|0
1594209600000|2020-07-08 12:00:00|4546.2|4543.2|4545.5|4542.5|4547.2|4544.2|4545.5|4542.5|0
1594209900000|2020-07-08 12:05:00|4545.2|4542.2|4544.6|4541.6|4545.7|4542.7|4544.2|4541.2|0
1594210200000|2020-07-08 12:10:00|4544.5|4541.5|4543.1|4540.1|4545.4|4542.4|4541.8|4538.8|0
1594210500000|2020-07-08 12:15:00|4542.7|4539.7|4540.8|4537.8|4543.2|4540.2|4540.3|4537.3|0
1594210800000|2020-07-08 12:20:00|4540.7|4537.7|4540.4|4537.4|4541.6|4538.6|4539.7|4536.7|0
1594211100000|2020-07-08 12:25:00|4540.5|4537.5|4540.7|4537.7|4540.9|4537.9|4539.3|4536.3|0
1594211400000|2020-07-08 12:30:00|4540.8|4537.8|4538.1|4535.1|4541.6|4538.6|4537.5|4534.5|0
1594211700000|2020-07-08 12:35:00|4538|4535|4535.5|4532.5|4538.3|4535.3|4534.7|4531.7|0
1594212000000|2020-07-08 12:40:00|4535.4|4532.4|4536.7|4533.7|4537.7|4534.7|4534.7|4531.7|0
1594212300000|2020-07-08 12:45:00|4536.8|4533.8|4537.3|4534.3|4537.7|4534.7|4536.3|4533.3|0
1594212600000|2020-07-08 12:50:00|4537.4|4534.4|4540.2|4537.2|4540.3|4537.3|4537.3|4534.3|0
1594212900000|2020-07-08 12:55:00|4540.3|4537.3|4540.1|4537.1|4542.1|4539.1|4540.1|4537.1|0
1594213200000|2020-07-08 13:00:00|4540.2|4537.2|4542.1|4539.1|4542.6|4539.6|4540.1|4537.1|0
1594213500000|2020-07-08 13:05:00|4541.9|4538.9|4540.1|4537.1|4542|4539|4539.6|4536.6|0
1594213800000|2020-07-08 13:10:00|4540|4537|4539.6|4536.6|4540.6|4537.6|4538.9|4535.9|0
1594214100000|2020-07-08 13:15:00|4540.3|4537.3|4540.2|4537.2|4540.8|4537.8|4539.9|4536.9|0
1594214400000|2020-07-08 13:20:00|4540.4|4537.4|4541.6|4538.6|4543|4540|4540.4|4537.4|0
1594214700000|2020-07-08 13:25:00|4541.5|4538.5|4543.5|4540.5|4544.7|4541.7|4541.4|4538.4|0
1594215000000|2020-07-08 13:30:00|4543.3|4540.3|4560.3|4558.5|4560.7|4558.9|4537.3|4535.5|0
1594215300000|2020-07-08 13:35:00|4560.5|4558.7|4556.9|4555.1|4561.1|4559.3|4548.7|4546.9|0
1594215600000|2020-07-08 13:40:00|4557.4|4555.6|4545.8|4544|4558.8|4557|4540.6|4538.8|0
1594215900000|2020-07-08 13:45:00|4546.2|4544.4|4548.2|4546.4|4552.4|4550.6|4540.6|4538.8|0
1594216200000|2020-07-08 13:50:00|4548.4|4546.6|4546|4544.2|4548.7|4546.9|4540.2|4538.4|0
1594216500000|2020-07-08 13:55:00|4545.4|4543.6|4557.4|4555.6|4557.9|4556.1|4543|4541.2|0
1594216800000|2020-07-08 14:00:00|4557.5|4555.7|4554.8|4553|4562|4560.2|4552.9|4551.1|0
1594217100000|2020-07-08 14:05:00|4554.9|4553.1|4568.1|4566.3|4568.1|4566.3|4553|4551.2|0
1594217400000|2020-07-08 14:10:00|4568|4566.2|4568.9|4567.1|4572.9|4571.1|4562.3|4560.5|0
1594217700000|2020-07-08 14:15:00|4568.6|4566.8|4569.5|4567.7|4569.5|4567.7|4558.7|4556.9|0
1594218000000|2020-07-08 14:20:00|4569.8|4568|4567.1|4565.3|4573|4571.2|4565|4563.2|0
1594218300000|2020-07-08 14:25:00|4567|4565.2|4559|4557.2|4571|4569.2|4555.3|4553.5|0
1594218600000|2020-07-08 14:30:00|4558.9|4557.1|4569.5|4567.7|4569.5|4567.7|4556.7|4554.9|0
1594218900000|2020-07-08 14:35:00|4569.6|4567.8|4590.1|4588.3|4590.6|4588.8|4565.3|4563.5|0
1594219200000|2020-07-08 14:40:00|4590.5|4588.7|4589.8|4588|4597.6|4595.8|4585.1|4583.3|0
1594219500000|2020-07-08 14:45:00|4589.7|4587.9|4587.2|4585.4|4590.4|4588.6|4581.1|4579.3|0
1594219800000|2020-07-08 14:50:00|4587.5|4585.7|4596.4|4594.6|4596.4|4594.6|4584.6|4582.8|0
1594220100000|2020-07-08 14:55:00|4596.6|4594.8|4604|4602.2|4606.7|4604.9|4593.1|4591.3|0
1594220400000|2020-07-08 15:00:00|4603.6|4601.8|4581.5|4579.7|4605.7|4603.9|4580.2|4578.4|0
1594220700000|2020-07-08 15:05:00|4581.6|4579.8|4581|4579.2|4591.7|4589.9|4577.9|4576.1|0
1594221000000|2020-07-08 15:10:00|4580.9|4579.1|4583.3|4581.5|4583.7|4581.9|4576.6|4574.8|0
1594221300000|2020-07-08 15:15:00|4583.2|4581.4|4560.3|4558.5|4583.7|4581.9|4560.2|4558.4|0
1594221600000|2020-07-08 15:20:00|4560.4|4558.6|4553.4|4551.6|4563.9|4562.1|4542.2|4540.4|0
1594221900000|2020-07-08 15:25:00|4553.5|4551.7|4562.9|4561.1|4563.6|4561.8|4547.2|4545.4|0
1594222200000|2020-07-08 15:30:00|4563.3|4561.5|4564.8|4563|4569.2|4567.4|4561.2|4559.4|0
1594222500000|2020-07-08 15:35:00|4564.7|4562.9|4571.6|4569.8|4572.8|4571|4564|4562.2|0
1594222800000|2020-07-08 15:40:00|4571.8|4570|4582.3|4580.5|4584.2|4582.4|4570.4|4568.6|0
1594223100000|2020-07-08 15:45:00|4582.2|4580.4|4580|4578.2|4587.7|4585.9|4574.4|4572.6|0
1594223400000|2020-07-08 15:50:00|4580.3|4578.5|4584.4|4582.6|4584.8|4583|4574.4|4572.6|0
1594223700000|2020-07-08 15:55:00|4584.5|4582.7|4589.5|4587.7|4589.6|4587.8|4582.1|4580.3|0
1594224000000|2020-07-08 16:00:00|4590.6|4588.8|4590.6|4588.8|4593.2|4591.4|4585.6|4583.8|0
1594224300000|2020-07-08 16:05:00|4590.7|4588.9|4593|4591.2|4599.1|4597.3|4590.1|4588.3|0
1594224600000|2020-07-08 16:10:00|4592.9|4591.1|4597.3|4595.5|4599.2|4597.4|4592.9|4591.1|0
1594224900000|2020-07-08 16:15:00|4597.4|4595.6|4607.4|4605.6|4607.4|4605.6|4593|4591.2|0
1594225200000|2020-07-08 16:20:00|4607.3|4605.5|4602.6|4600.8|4607.5|4605.7|4602.1|4600.3|0
1594225500000|2020-07-08 16:25:00|4602.7|4600.9|4601.9|4600.1|4606|4604.2|4598.8|4597|0
1594225800000|2020-07-08 16:30:00|4602.1|4600.3|4604.4|4602.6|4607.5|4605.7|4601.4|4599.6|0
1594226100000|2020-07-08 16:35:00|4604|4602.2|4609.6|4607.8|4609.8|4608|4602.8|4601|0
1594226400000|2020-07-08 16:40:00|4609.7|4607.9|4603.3|4601.5|4611.5|4609.7|4601.2|4599.4|0
1594226700000|2020-07-08 16:45:00|4603.6|4601.8|4606.7|4604.9|4610.4|4608.6|4603.6|4601.8|0
1594227000000|2020-07-08 16:50:00|4607.4|4605.6|4613.6|4611.8|4613.6|4611.8|4607.2|4605.4|0
1594227300000|2020-07-08 16:55:00|4613.5|4611.7|4629.9|4628.1|4633|4631.2|4613.5|4611.7|0
1594227600000|2020-07-08 17:00:00|4629.8|4628|4623.9|4622.1|4633.8|4632|4623.9|4622.1|0
1594227900000|2020-07-08 17:05:00|4624.2|4622.4|4630.3|4628.5|4631.2|4629.4|4622.1|4620.3|0
1594228200000|2020-07-08 17:10:00|4629.9|4628.1|4629.2|4627.4|4630.5|4628.7|4625.1|4623.3|0
1594228500000|2020-07-08 17:15:00|4629|4627.2|4627.8|4626|4632.8|4631|4624.6|4622.8|0
1594228800000|2020-07-08 17:20:00|4626.8|4625|4618.5|4616.7|4629.5|4627.7|4618.2|4616.4|0
1594229100000|2020-07-08 17:25:00|4618.1|4616.3|4618.6|4616.8|4619.8|4618|4610.3|4608.5|0
1594229400000|2020-07-08 17:30:00|4618.7|4616.9|4624.9|4623.1|4625.8|4624|4618.2|4616.4|0
1594229700000|2020-07-08 17:35:00|4625|4623.2|4618.1|4616.3|4628.4|4626.6|4609|4607.2|0
1594230000000|2020-07-08 17:40:00|4617.8|4616|4613.4|4611.6|4618.2|4616.4|4603.2|4601.4|0
1594230300000|2020-07-08 17:45:00|4613|4611.2|4606|4604.2|4614.6|4612.8|4600.6|4598.8|0
1594230600000|2020-07-08 17:50:00|4606.5|4604.7|4595.5|4593.7|4608.6|4606.8|4595.5|4593.7|0
1594230900000|2020-07-08 17:55:00|4595.8|4594|4594.8|4593|4601.2|4599.4|4590|4588.2|0
1594231200000|2020-07-08 18:00:00|4594.9|4593.1|4589.4|4587.6|4605.2|4603.4|4589.2|4587.4|0
1594231500000|2020-07-08 18:05:00|4589.1|4587.3|4593.1|4591.3|4596.4|4594.6|4586.9|4585.1|0
1594231800000|2020-07-08 18:10:00|4592.8|4591|4587.8|4586|4598|4596.2|4587|4585.2|0
1594232100000|2020-07-08 18:15:00|4587.9|4586.1|4586.9|4585.1|4594.6|4592.8|4585.2|4583.4|0
1594232400000|2020-07-08 18:20:00|4586.8|4585|4595.8|4594|4596|4594.2|4582.1|4580.3|0
1594232700000|2020-07-08 18:25:00|4595.3|4593.5|4590.1|4588.3|4595.5|4593.7|4588.4|4586.6|0
1594233000000|2020-07-08 18:30:00|4590|4588.2|4583.2|4581.4|4590.2|4588.4|4583.2|4581.4|0
1594233300000|2020-07-08 18:35:00|4583.1|4581.3|4586.8|4585|4587|4585.2|4580.6|4578.8|0
1594233600000|2020-07-08 18:40:00|4587.2|4585.4|4586.8|4585|4587.6|4585.8|4577.5|4575.7|0
1594233900000|2020-07-08 18:45:00|4587|4585.2|4584|4582.2|4587.7|4585.9|4579|4577.2|0
1594234200000|2020-07-08 18:50:00|4584.2|4582.4|4570.6|4568.8|4584.8|4583|4569.5|4567.7|0
1594234500000|2020-07-08 18:55:00|4570.7|4568.9|4592.2|4590.4|4593|4591.2|4570.5|4568.7|0
1594234800000|2020-07-08 19:00:00|4592.4|4590.6|4596.1|4594.3|4596.7|4594.9|4587.3|4585.5|0
1594235100000|2020-07-08 19:05:00|4596.3|4594.5|4602.7|4600.9|4604|4602.2|4594.2|4592.4|0
1594235400000|2020-07-08 19:10:00|4602.1|4600.3|4610.3|4608.5|4611|4609.2|4602.1|4600.3|0
1594235700000|2020-07-08 19:15:00|4609.8|4608|4608.2|4606.4|4611.3|4609.5|4604.3|4602.5|0
1594236000000|2020-07-08 19:20:00|4608.1|4606.3|4611.7|4609.9|4612.5|4610.7|4604.2|4602.4|0
1594236300000|2020-07-08 19:25:00|4611.3|4609.5|4604.4|4602.6|4611.5|4609.7|4603.1|4601.3|0
1594236600000|2020-07-08 19:30:00|4604.2|4602.4|4608.9|4607.1|4609.9|4608.1|4603|4601.2|0
1594236900000|2020-07-08 19:35:00|4608.5|4606.7|4597.8|4596|4610.4|4608.6|4595.3|4593.5|0
1594237200000|2020-07-08 19:40:00|4597.9|4596.1|4596.4|4594.6|4601.8|4600|4594.6|4592.8|0
1594237500000|2020-07-08 19:45:00|4595.7|4593.9|4603.9|4602.1|4606|4604.2|4595.1|4593.3|0
1594237800000|2020-07-08 19:50:00|4604.1|4602.3|4615.1|4613.3|4615.6|4613.8|4601.7|4599.9|0
1594238100000|2020-07-08 19:55:00|4615.2|4613.4|4614.9|4613.1|4616|4614.2|4610.4|4608.6|0
1594238400000|2020-07-08 20:00:00|4615.5|4612.5|4614.3|4611.3|4616.8|4613.8|4612|4609|0
1594238700000|2020-07-08 20:05:00|4613.9|4610.9|4615.6|4612.6|4615.9|4612.9|4613.2|4610.2|0
1594239000000|2020-07-08 20:10:00|4615.5|4612.5|4614.3|4611.3|4615.8|4612.8|4613.5|4610.5|0
1594239300000|2020-07-08 20:15:00|4614.5|4611.5|4616.5|4613.5|4616.8|4613.8|4614.1|4611.1|0
1594239600000|2020-07-08 20:20:00|4616.4|4613.4|4615.7|4612.7|4616.7|4613.7|4615.7|4612.7|0
1594239900000|2020-07-08 20:25:00|4615.6|4612.6|4615.4|4612.4|4615.7|4612.7|4614.9|4611.9|0
1594240200000|2020-07-08 20:30:00|4615.1|4612.1|4618.4|4615.4|4618.7|4615.7|4614.8|4611.8|0
1594240500000|2020-07-08 20:35:00|4618.2|4615.2|4619.9|4616.9|4620.2|4617.2|4618.2|4615.2|0
1594240800000|2020-07-08 20:40:00|4620|4617|4620.4|4617.4|4621.2|4618.2|4619.6|4616.6|0
1594241100000|2020-07-08 20:45:00|4620.5|4617.5|4620.6|4617.6|4621.6|4618.6|4620|4617|0
1594241400000|2020-07-08 20:50:00|4620.7|4617.7|4621.8|4618.8|4622.1|4619.1|4620.2|4617.2|0
1594241700000|2020-07-08 20:55:00|4621.9|4618.9|4621.7|4618.7|4622.1|4619.1|4620.1|4617.1|0
1594242000000|2020-07-08 21:00:00|4621.6|4618.6|4629.4|4626.4|4629.8|4626.8|4621.3|4618.3|0
1594242300000|2020-07-08 21:05:00|4629.2|4626.2|4627.7|4624.7|4629.7|4626.7|4627.1|4624.1|0
1594242600000|2020-07-08 21:10:00|4627.6|4624.6|4628.7|4625.7|4628.7|4625.7|4626.9|4623.9|0
1594242900000|2020-07-08 21:15:00|4628.4|4625.4|4630.9|4627.9|4630.9|4627.9|4627.9|4624.9|0
1594243200000|2020-07-08 21:20:00|4631|4628|4633.2|4630.2|4633.5|4630.5|4630.7|4627.7|0
1594243500000|2020-07-08 21:25:00|4633.3|4630.3|4634.4|4631.4|4634.4|4631.4|4632.4|4629.4|0
1594243800000|2020-07-08 21:30:00|4634.5|4631.5|4634.2|4631.2|4635.8|4632.8|4633.8|4630.8|0
1594244100000|2020-07-08 21:35:00|4634.1|4631.1|4633.7|4630.7|4634.9|4631.9|4633.2|4630.2|0
1594244400000|2020-07-08 21:40:00|4633.8|4630.8|4634.3|4631.3|4636.1|4633.1|4633.8|4630.8|0
1594244700000|2020-07-08 21:45:00|4634.1|4631.1|4635.5|4632.5|4635.7|4632.7|4633.1|4630.1|0
1594245000000|2020-07-08 21:50:00|4635.6|4632.6|4637.4|4634.4|4637.9|4634.9|4635.5|4632.5|0
1594245300000|2020-07-08 21:55:00|4637.5|4634.5|4636.9|4633.9|4637.9|4634.9|4636.3|4633.3|0
1594245600000|2020-07-08 22:00:00|4636.8|4633.8|4637.4|4634.4|4637.7|4634.7|4636.6|4633.6|0
1594245900000|2020-07-08 22:05:00|4637.5|4634.5|4636.2|4633.2|4637.7|4634.7|4635.5|4632.5|0
1594246200000|2020-07-08 22:10:00|4636.4|4633.4|4636.6|4633.6|4637.5|4634.5|4635.9|4632.9|0
1594246500000|2020-07-08 22:15:00|4636.8|4633.8|4638.4|4635.4|4638.4|4635.4|4636.7|4633.7|0
1594246800000|2020-07-08 22:20:00|4638.6|4635.6|4639.2|4636.2|4639.9|4636.9|4637.9|4634.9|0
1594247100000|2020-07-08 22:25:00|4639.3|4636.3|4638.8|4635.8|4639.4|4636.4|4637.3|4634.3|0
1594247400000|2020-07-08 22:30:00|4638.7|4635.7|4638.5|4635.5|4638.9|4635.9|4637.9|4634.9|0
1594247700000|2020-07-08 22:35:00|4638.4|4635.4|4638.6|4635.6|4638.9|4635.9|4637.2|4634.2|0
1594248000000|2020-07-08 22:40:00|4638.4|4635.4|4637.5|4634.5|4638.5|4635.5|4637.2|4634.2|0
1594248300000|2020-07-08 22:45:00|4637.6|4634.6|4636.5|4633.5|4637.9|4634.9|4636.2|4633.2|0
1594248600000|2020-07-08 22:50:00|4636.4|4633.4|4636.4|4633.4|4636.7|4633.7|4634.8|4631.8|0
1594248900000|2020-07-08 22:55:00|4636.5|4633.5|4635.9|4632.9|4636.9|4633.9|4635.5|4632.5|0
1594249200000|2020-07-08 23:00:00|4635.7|4632.7|4634.3|4631.3|4636.5|4633.5|4634|4631|0
1594249500000|2020-07-08 23:05:00|4634.1|4631.1|4634.6|4631.6|4634.6|4631.6|4633.8|4630.8|0
1594249800000|2020-07-08 23:10:00|4634.7|4631.7|4634.5|4631.5|4635.2|4632.2|4634|4631|0
1594250100000|2020-07-08 23:15:00|4634.3|4631.3|4634.5|4631.5|4634.5|4631.5|4633.9|4630.9|0
1594250400000|2020-07-08 23:20:00|4634.4|4631.4|4634.7|4631.7|4635.5|4632.5|4634.1|4631.1|0
1594250700000|2020-07-08 23:25:00|4635|4632|4636.1|4633.1|4636.6|4633.6|4635|4632|0
1594251000000|2020-07-08 23:30:00|4636|4633|4636|4633|4636|4633|4635.1|4632.1|0
1594251300000|2020-07-08 23:35:00|4635.7|4632.7|4635.5|4632.5|4635.8|4632.8|4635.2|4632.2|0
1594251600000|2020-07-08 23:40:00|4635.8|4632.8|4635.2|4632.2|4635.8|4632.8|4634.4|4631.4|0
1594251900000|2020-07-08 23:45:00|4634.8|4631.8|4634.8|4631.8|4635|4632|4633.4|4630.4|0
1594252200000|2020-07-08 23:50:00|4634.9|4631.9|4634.1|4631.1|4635.4|4632.4|4633.7|4630.7|0
1594252500000|2020-07-08 23:55:00|4634|4631|4633.6|4628.6|4634.5|4631.5|4632.9|4628.6|0
1594252800000|2020-07-09 00:00:00|4633.8|4628.8|4634.7|4629.7|4638.8|4633.8|4630.9|4625.9|0
1594253100000|2020-07-09 00:05:00|4634.8|4629.8|4632.9|4627.9|4636.4|4631.4|4632.1|4627.1|0
1594253400000|2020-07-09 00:10:00|4632.8|4627.8|4631.3|4626.3|4633.6|4628.6|4630.8|4625.8|0
1594253700000|2020-07-09 00:15:00|4631.4|4626.4|4628.3|4623.3|4631.5|4626.5|4626.9|4621.9|0
1594254000000|2020-07-09 00:20:00|4628.5|4623.5|4626.1|4621.1|4628.5|4623.5|4625.2|4620.2|0
1594254300000|2020-07-09 00:25:00|4626.2|4621.2|4626.8|4621.8|4627.6|4622.6|4623.8|4618.8|0
1594254600000|2020-07-09 00:30:00|4626.9|4621.9|4628.9|4623.9|4629.2|4624.2|4626.9|4621.9|0
1594254900000|2020-07-09 00:35:00|4629|4624|4629.1|4624.1|4629.9|4624.9|4628.3|4623.3|0
1594255200000|2020-07-09 00:40:00|4629.2|4624.2|4629.7|4624.7|4631.2|4626.2|4628.9|4623.9|0
1594255500000|2020-07-09 00:45:00|4629.6|4624.6|4628.8|4623.8|4630.2|4625.2|4627.6|4622.6|0
1594255800000|2020-07-09 00:50:00|4628.9|4623.9|4628.8|4623.8|4629.7|4624.7|4627.4|4622.4|0
1594256100000|2020-07-09 00:55:00|4628.6|4623.6|4629.3|4624.3|4630|4625|4628.5|4623.5|0
1594256400000|2020-07-09 01:00:00|4629.2|4624.2|4624.6|4619.6|4630.4|4625.4|4624.1|4619.1|0
1594256700000|2020-07-09 01:05:00|4624.7|4619.7|4624.9|4619.9|4627.7|4622.7|4624.4|4619.4|0
1594257000000|2020-07-09 01:10:00|4625|4620|4619.9|4614.9|4625.7|4620.7|4616.5|4611.5|0
1594257300000|2020-07-09 01:15:00|4620.1|4615.1|4620.5|4615.5|4620.8|4615.8|4615.8|4610.8|0
1594257600000|2020-07-09 01:20:00|4620.9|4615.9|4621.3|4616.3|4622|4617|4619.6|4614.6|0
1594257900000|2020-07-09 01:25:00|4621.4|4616.4|4620.2|4615.2|4621.6|4616.6|4619.8|4614.8|0
1594258200000|2020-07-09 01:30:00|4620.3|4615.3|4619.1|4614.1|4621.7|4616.7|4616.8|4611.8|0
1594258500000|2020-07-09 01:35:00|4618.9|4613.9|4620.6|4615.6|4620.6|4615.6|4618|4613|0
1594258800000|2020-07-09 01:40:00|4620.7|4615.7|4620.9|4615.9|4622.4|4617.4|4620.6|4615.6|0
1594259100000|2020-07-09 01:45:00|4621.1|4616.1|4620.2|4615.2|4621.8|4616.8|4618.5|4613.5|0
1594259400000|2020-07-09 01:50:00|4620.1|4615.1|4621.4|4616.4|4621.7|4616.7|4619.3|4614.3|0
1594259700000|2020-07-09 01:55:00|4621.5|4616.5|4619.4|4614.4|4622.3|4617.3|4619.4|4614.4|0
1594260000000|2020-07-09 02:00:00|4619.1|4614.1|4619.2|4614.2|4620.6|4615.6|4616.1|4611.1|0
1594260300000|2020-07-09 02:05:00|4619|4614|4617|4612|4619.4|4614.4|4615.1|4610.1|0
1594260600000|2020-07-09 02:10:00|4617.1|4612.1|4618.1|4613.1|4618.5|4613.5|4616.9|4611.9|0
1594260900000|2020-07-09 02:15:00|4618|4613|4618.2|4613.2|4619.5|4614.5|4617.9|4612.9|0
1594261200000|2020-07-09 02:20:00|4618.1|4613.1|4617.7|4612.7|4618.9|4613.9|4617|4612|0
1594261500000|2020-07-09 02:25:00|4617.6|4612.6|4617.5|4612.5|4618.3|4613.3|4616.8|4611.8|0
1594261800000|2020-07-09 02:30:00|4617.4|4612.4|4614.6|4609.6|4619.4|4614.4|4614.1|4609.1|0
1594262100000|2020-07-09 02:35:00|4614.5|4609.5|4614.8|4609.8|4615.5|4610.5|4613.8|4608.8|0
1594262400000|2020-07-09 02:40:00|4614.6|4609.6|4616.1|4611.1|4616.9|4611.9|4614.6|4609.6|0
1594262700000|2020-07-09 02:45:00|4616|4611|4617.7|4612.7|4617.7|4612.7|4615.1|4610.1|0
1594263000000|2020-07-09 02:50:00|4617.9|4612.9|4618.7|4613.7|4619.1|4614.1|4617.4|4612.4|0
1594263300000|2020-07-09 02:55:00|4618.8|4613.8|4618.1|4613.1|4619.6|4614.6|4618.1|4613.1|0
1594263600000|2020-07-09 03:00:00|4618.2|4613.2|4618.4|4613.4|4619.1|4614.1|4617.3|4612.3|0
1594263900000|2020-07-09 03:05:00|4618.3|4613.3|4616.5|4611.5|4618.6|4613.6|4616.1|4611.1|0
1594264200000|2020-07-09 03:10:00|4616.7|4611.7|4620|4615|4620.4|4615.4|4616.6|4611.6|0
1594264500000|2020-07-09 03:15:00|4619.9|4614.9|4619.9|4614.9|4620.3|4615.3|4618.6|4613.6|0
1594264800000|2020-07-09 03:20:00|4620|4615|4620.3|4615.3|4620.9|4615.9|4618.6|4613.6|0
1594265100000|2020-07-09 03:25:00|4620.4|4615.4|4620.9|4615.9|4621.6|4616.6|4619.6|4614.6|0
1594265400000|2020-07-09 03:30:00|4621|4616|4621.9|4616.9|4622.4|4617.4|4621|4616|0
1594265700000|2020-07-09 03:35:00|4621.7|4616.7|4621.6|4616.6|4622.1|4617.1|4620.7|4615.7|0
1594266000000|2020-07-09 03:40:00|4621.5|4616.5|4622.2|4617.2|4622.2|4617.2|4621.2|4616.2|0
1594266300000|2020-07-09 03:45:00|4622.1|4617.1|4626.2|4621.2|4626.3|4621.3|4622.1|4617.1|0
1594266600000|2020-07-09 03:50:00|4626.3|4621.3|4625.5|4620.5|4626.3|4621.3|4624.8|4619.8|0
1594266900000|2020-07-09 03:55:00|4625.6|4620.6|4625.6|4620.6|4626.2|4621.2|4625|4620|0
1594267200000|2020-07-09 04:00:00|4625.7|4620.7|4627.5|4622.5|4628.1|4623.1|4625.6|4620.6|0
1594267500000|2020-07-09 04:05:00|4627.4|4622.4|4629.7|4624.7|4630.2|4625.2|4627.1|4622.1|0
1594267800000|2020-07-09 04:10:00|4629.8|4624.8|4629.4|4624.4|4630.5|4625.5|4629.1|4624.1|0
1594268100000|2020-07-09 04:15:00|4629.5|4624.5|4628.9|4623.9|4631|4626|4628.8|4623.8|0
1594268400000|2020-07-09 04:20:00|4628.8|4623.8|4627.4|4622.4|4629.5|4624.5|4626.9|4621.9|0
1594268700000|2020-07-09 04:25:00|4627.6|4622.6|4627.5|4622.5|4627.9|4622.9|4626.6|4621.6|0
1594269000000|2020-07-09 04:30:00|4627.4|4622.4|4628.2|4623.2|4629.1|4624.1|4627.4|4622.4|0
1594269300000|2020-07-09 04:35:00|4628.3|4623.3|4627.6|4622.6|4628.5|4623.5|4626.5|4621.5|0
1594269600000|2020-07-09 04:40:00|4628.3|4623.3|4625|4620|4628.4|4623.4|4624.4|4619.4|0
1594269900000|2020-07-09 04:45:00|4624.9|4619.9|4625.5|4620.5|4625.7|4620.7|4624.4|4619.4|0
1594270200000|2020-07-09 04:50:00|4625.6|4620.6|4624.5|4619.5|4626.3|4621.3|4623.3|4618.3|0
1594270500000|2020-07-09 04:55:00|4624.4|4619.4|4624.8|4619.8|4625.4|4620.4|4623.3|4618.3|0
1594270800000|2020-07-09 05:00:00|4624.7|4619.7|4623.8|4618.8|4625.2|4620.2|4622.2|4617.2|0
1594271100000|2020-07-09 05:05:00|4623.7|4618.7|4622.2|4617.2|4623.9|4618.9|4620.8|4615.8|0
1594271400000|2020-07-09 05:10:00|4622.3|4617.3|4620.5|4615.5|4622.4|4617.4|4619.3|4614.3|0
1594271700000|2020-07-09 05:15:00|4620.6|4615.6|4620.2|4615.2|4622.2|4617.2|4620|4615|0
1594272000000|2020-07-09 05:20:00|4620.1|4615.1|4618.1|4613.1|4620.2|4615.2|4616.2|4611.2|0
1594272300000|2020-07-09 05:25:00|4618.2|4613.2|4619.8|4614.8|4620.7|4615.7|4618.1|4613.1|0
1594272600000|2020-07-09 05:30:00|4619.6|4614.6|4616.9|4611.9|4620.2|4615.2|4616.7|4611.7|0
1594272900000|2020-07-09 05:35:00|4616.8|4611.8|4620|4615|4620.5|4615.5|4616.1|4611.1|0
1594273200000|2020-07-09 05:40:00|4620.1|4615.1|4620.4|4615.4|4622.2|4617.2|4619.8|4614.8|0
1594273500000|2020-07-09 05:45:00|4620.6|4615.6|4621.7|4616.7|4621.7|4616.7|4618|4613|0
1594273800000|2020-07-09 05:50:00|4621.6|4616.6|4618.3|4613.3|4621.7|4616.7|4616.6|4611.6|0
1594274100000|2020-07-09 05:55:00|4618.5|4613.5|4620.5|4615.5|4621.3|4616.3|4618.3|4613.3|0
1594274400000|2020-07-09 06:00:00|4620.2|4615.2|4622.7|4617.7|4623|4618|4619|4614|0
1594274700000|2020-07-09 06:05:00|4622.5|4617.5|4620.4|4615.4|4623|4618|4619.7|4614.7|0
1594275000000|2020-07-09 06:10:00|4620.3|4615.3|4616.7|4611.7|4620.3|4615.3|4616|4611|0
1594275300000|2020-07-09 06:15:00|4616.5|4611.5|4616.6|4611.6|4617|4612|4612.7|4607.7|0
1594275600000|2020-07-09 06:20:00|4616.4|4611.4|4616.8|4611.8|4618|4613|4615.4|4610.4|0
1594275900000|2020-07-09 06:25:00|4616.7|4611.7|4616.6|4611.6|4617.4|4612.4|4616|4611|0
1594276200000|2020-07-09 06:30:00|4616.7|4611.7|4616.8|4611.8|4618.7|4613.7|4616.6|4611.6|0
1594276500000|2020-07-09 06:35:00|4616.9|4611.9|4618.4|4613.4|4619.3|4614.3|4616.8|4611.8|0
1594276800000|2020-07-09 06:40:00|4618.3|4613.3|4623.3|4618.3|4623.8|4618.8|4617.8|4612.8|0
1594277100000|2020-07-09 06:45:00|4623.6|4618.6|4622.4|4617.4|4624.4|4619.4|4622.2|4617.2|0
1594277400000|2020-07-09 06:50:00|4622.2|4617.2|4619.4|4614.4|4622.6|4617.6|4618.7|4613.7|0
1594277700000|2020-07-09 06:55:00|4619.6|4614.6|4624.4|4619.4|4625.1|4620.1|4618.5|4613.5|0
1594278000000|2020-07-09 07:00:00|4624.2|4619.2|4624.2|4619.2|4627.3|4622.3|4622.7|4617.7|0
1594278300000|2020-07-09 07:05:00|4624.4|4619.4|4622.2|4617.2|4625.9|4620.9|4620.7|4615.7|0
1594278600000|2020-07-09 07:10:00|4622.1|4617.1|4621.2|4616.2|4623.1|4618.1|4619.2|4614.2|0
1594278900000|2020-07-09 07:15:00|4621.4|4616.4|4625.8|4620.8|4626.1|4621.1|4620|4615|0
1594279200000|2020-07-09 07:20:00|4625.7|4620.7|4627.2|4622.2|4629.6|4624.6|4624|4619|0
1594279500000|2020-07-09 07:25:00|4627.5|4622.5|4629.6|4624.6|4629.9|4624.9|4626.9|4621.9|0
1594279800000|2020-07-09 07:30:00|4629.5|4624.5|4626.6|4621.6|4630.7|4625.7|4623.6|4618.6|0
1594280100000|2020-07-09 07:35:00|4626.8|4621.8|4628.5|4623.5|4628.9|4623.9|4625.1|4620.1|0
1594280400000|2020-07-09 07:40:00|4628.4|4623.4|4628.6|4623.6|4629.7|4624.7|4627.7|4622.7|0
1594280700000|2020-07-09 07:45:00|4628.8|4623.8|4635.1|4630.1|4636.8|4631.8|4628.6|4623.6|0
1594281000000|2020-07-09 07:50:00|4634.9|4629.9|4635.9|4630.9|4636.2|4631.2|4634.1|4629.1|0
1594281300000|2020-07-09 07:55:00|4635.8|4630.8|4640.7|4635.7|4641.4|4636.4|4635.2|4630.2|0
1594281600000|2020-07-09 08:00:00|4640.8|4635.8|4666.5|4663.5|4669.6|4666.6|4640.5|4635.5|0
1594281900000|2020-07-09 08:05:00|4666.1|4663.1|4671.2|4668.2|4672.6|4669.6|4663.1|4660.1|0
1594282200000|2020-07-09 08:10:00|4673.2|4670.2|4674.7|4671.7|4677.1|4674.1|4672.3|4669.3|0
1594282500000|2020-07-09 08:15:00|4674.4|4671.4|4679.1|4676.1|4679.1|4676.1|4674.2|4671.2|0
1594282800000|2020-07-09 08:20:00|4680.2|4677.2|4676|4673|4680.2|4677.2|4676|4673|0
1594283100000|2020-07-09 08:25:00|4676.2|4673.2|4674|4671|4676.8|4673.8|4674|4671|0
1594283400000|2020-07-09 08:30:00|4674.2|4671.2|4670.5|4667.5|4674.3|4671.3|4669.5|4666.5|0
1594283700000|2020-07-09 08:35:00|4670.4|4667.4|4670.8|4667.8|4671|4668|4668|4665|0
1594284000000|2020-07-09 08:40:00|4671.3|4668.3|4672.1|4669.1|4672.6|4669.6|4669.7|4666.7|0
1594284300000|2020-07-09 08:45:00|4672.2|4669.2|4674.5|4671.5|4674.5|4671.5|4671.4|4668.4|0
1594284600000|2020-07-09 08:50:00|4675|4672|4674|4671|4676|4673|4673.7|4670.7|0
1594284900000|2020-07-09 08:55:00|4674.6|4671.6|4675.2|4672.2|4677.1|4674.1|4673.6|4670.6|0
1594285200000|2020-07-09 09:00:00|4675.3|4672.3|4675.7|4672.7|4675.7|4672.7|4674.9|4671.9|0
1594285500000|2020-07-09 09:05:00|4675.4|4672.4|4672|4669|4675.5|4672.5|4671.9|4668.9|0
1594285800000|2020-07-09 09:10:00|4672.8|4669.8|4674.6|4671.6|4675.3|4672.3|4672.4|4669.4|0
1594286100000|2020-07-09 09:15:00|4672.8|4669.8|4674|4671|4675.5|4672.5|4671.4|4668.4|0
1594286400000|2020-07-09 09:20:00|4673.9|4670.9|4673.1|4670.1|4674.6|4671.6|4672.7|4669.7|0
1594286700000|2020-07-09 09:25:00|4673.2|4670.2|4675.1|4672.1|4676.2|4673.2|4672.9|4669.9|0
1594287000000|2020-07-09 09:30:00|4674.2|4671.2|4676.2|4673.2|4676.2|4673.2|4672.6|4669.6|0
1594287300000|2020-07-09 09:35:00|4676.4|4673.4|4676|4673|4677.4|4674.4|4675.6|4672.6|0
1594287600000|2020-07-09 09:40:00|4676.1|4673.1|4676.7|4673.7|4676.7|4673.7|4675.1|4672.1|0
1594287900000|2020-07-09 09:45:00|4676.6|4673.6|4682|4679|4682|4679|4676.5|4673.5|0
1594288200000|2020-07-09 09:50:00|4682.2|4679.2|4687.1|4684.1|4687.1|4684.1|4682.2|4679.2|0
1594288500000|2020-07-09 09:55:00|4687.8|4684.8|4685.2|4682.2|4687.8|4684.8|4684.8|4681.8|0
1594288800000|2020-07-09 10:00:00|4685.4|4682.4|4686|4683|4686.4|4683.4|4684.3|4681.3|0
1594289100000|2020-07-09 10:05:00|4685.9|4682.9|4687.1|4684.1|4687.6|4684.6|4685.7|4682.7|0
1594289400000|2020-07-09 10:10:00|4687.9|4684.9|4683.4|4680.4|4688|4685|4683.1|4680.1|0
1594289700000|2020-07-09 10:15:00|4683.2|4680.2|4682.7|4679.7|4685.5|4682.5|4682.5|4679.5|0
1594290000000|2020-07-09 10:20:00|4683|4680|4681.2|4678.2|4684.9|4681.9|4681|4678|0
1594290300000|2020-07-09 10:25:00|4681.1|4678.1|4681.1|4678.1|4683.2|4680.2|4680.6|4677.6|0
1594290600000|2020-07-09 10:30:00|4681|4678|4680.7|4677.7|4682.3|4679.3|4680|4677|0
1594290900000|2020-07-09 10:35:00|4680.5|4677.5|4677.3|4674.3|4680.5|4677.5|4676.3|4673.3|0
1594291200000|2020-07-09 10:40:00|4677.4|4674.4|4674.4|4671.4|4677.4|4674.4|4673.2|4670.2|0
1594291500000|2020-07-09 10:45:00|4674|4671|4674.2|4671.2|4675.3|4672.3|4673.3|4670.3|0
1594291800000|2020-07-09 10:50:00|4674|4671|4673.7|4670.7|4675.3|4672.3|4673.3|4670.3|0
1594292100000|2020-07-09 10:55:00|4673.8|4670.8|4672.9|4669.9|4675.5|4672.5|4672.9|4669.9|0
1594292400000|2020-07-09 11:00:00|4677.3|4674.3|4680|4677|4680.6|4677.6|4674.4|4671.4|0
1594292700000|2020-07-09 11:05:00|4679.9|4676.9|4674.4|4671.4|4680.4|4677.4|4674.2|4671.2|0
1594293000000|2020-07-09 11:10:00|4674.3|4671.3|4671.5|4668.5|4674.6|4671.6|4671.4|4668.4|0
1594293300000|2020-07-09 11:15:00|4671.9|4668.9|4673.7|4670.7|4674.4|4671.4|4671.6|4668.6|0
1594293600000|2020-07-09 11:20:00|4673.4|4670.4|4674.3|4671.3|4674.6|4671.6|4672.6|4669.6|0
1594293900000|2020-07-09 11:25:00|4674.5|4671.5|4678.6|4675.6|4678.6|4675.6|4673.5|4670.5|0
1594294200000|2020-07-09 11:30:00|4678.5|4675.5|4681.2|4678.2|4681.2|4678.2|4678.3|4675.3|0
1594294500000|2020-07-09 11:35:00|4681.3|4678.3|4679.9|4676.9|4682.1|4679.1|4679.9|4676.9|0
1594294800000|2020-07-09 11:40:00|4680|4677|4680.7|4677.7|4680.8|4677.8|4678.9|4675.9|0
1594295100000|2020-07-09 11:45:00|4680.3|4677.3|4679.1|4676.1|4681|4678|4679.1|4676.1|0
1594295400000|2020-07-09 11:50:00|4679.2|4676.2|4677.6|4674.6|4679.7|4676.7|4677.6|4674.6|0
1594295700000|2020-07-09 11:55:00|4677.7|4674.7|4680.5|4677.5|4680.7|4677.7|4677.6|4674.6|0
1594296000000|2020-07-09 12:00:00|4680.3|4677.3|4678.4|4675.4|4680.6|4677.6|4678.2|4675.2|0
1594296300000|2020-07-09 12:05:00|4678.5|4675.5|4673.4|4670.4|4678.8|4675.8|4673.3|4670.3|0
1594296600000|2020-07-09 12:10:00|4673.3|4670.3|4672.8|4669.8|4673.3|4670.3|4671.8|4668.8|0
1594296900000|2020-07-09 12:15:00|4672.7|4669.7|4673|4670|4675.5|4672.5|4672.4|4669.4|0
1594297200000|2020-07-09 12:20:00|4672.8|4669.8|4679.3|4676.3|4680|4677|4672.8|4669.8|0
1594297500000|2020-07-09 12:25:00|4679.1|4676.1|4681|4678|4682.7|4679.7|4678.6|4675.6|0
1594297800000|2020-07-09 12:30:00|4681.1|4678.1|4683|4680|4684.9|4681.9|4681.1|4678.1|0
1594298100000|2020-07-09 12:35:00|4682.7|4679.7|4688|4685|4688.6|4685.6|4682.6|4679.6|0
1594298400000|2020-07-09 12:40:00|4687.9|4684.9|4687.8|4684.8|4690.1|4687.1|4687.5|4684.5|0
1594298700000|2020-07-09 12:45:00|4687.5|4684.5|4689.7|4686.7|4690.3|4687.3|4686.8|4683.8|0
1594299000000|2020-07-09 12:50:00|4689.6|4686.6|4687.4|4684.4|4689.9|4686.9|4685.6|4682.6|0
1594299300000|2020-07-09 12:55:00|4687.5|4684.5|4686.5|4683.5|4689.3|4686.3|4686.2|4683.2|0
1594299600000|2020-07-09 13:00:00|4686.6|4683.6|4689|4686|4690.6|4687.6|4686.6|4683.6|0
1594299900000|2020-07-09 13:05:00|4688.9|4685.9|4690.3|4687.3|4691|4688|4688.5|4685.5|0
1594300200000|2020-07-09 13:10:00|4690.2|4687.2|4690.1|4687.1|4691.4|4688.4|4689.9|4686.9|0
1594300500000|2020-07-09 13:15:00|4690.4|4687.4|4689|4686|4692.8|4689.8|4688.6|4685.6|0
1594300800000|2020-07-09 13:20:00|4689.1|4686.1|4686.7|4683.7|4689.1|4686.1|4684.1|4681.1|0
1594301100000|2020-07-09 13:25:00|4686.6|4683.6|4686|4683|4689.6|4686.6|4686|4683|0
1594301400000|2020-07-09 13:30:00|4686.5|4683.5|4688.9|4687.1|4696.8|4695|4676.8|4675|0
1594301700000|2020-07-09 13:35:00|4688.4|4686.6|4659|4657.2|4689.3|4687.5|4648.5|4646.7|0
1594302000000|2020-07-09 13:40:00|4659.8|4658|4647.2|4645.4|4672.5|4670.7|4647.2|4645.4|0
1594302300000|2020-07-09 13:45:00|4647.4|4645.6|4655|4653.2|4657.6|4655.8|4645.5|4643.7|0
1594302600000|2020-07-09 13:50:00|4654.8|4653|4674.3|4672.5|4675.1|4673.3|4654.1|4652.3|0
1594302900000|2020-07-09 13:55:00|4674.5|4672.7|4677.3|4675.5|4678.5|4676.7|4666.2|4664.4|0
1594303200000|2020-07-09 14:00:00|4677.1|4675.3|4676.5|4674.7|4681|4679.2|4670.5|4668.7|0
1594303500000|2020-07-09 14:05:00|4676.2|4674.4|4674.8|4673|4684.7|4682.9|4673.8|4672|0
1594303800000|2020-07-09 14:10:00|4674.5|4672.7|4664.4|4662.6|4675.3|4673.5|4659.4|4657.6|0
1594304100000|2020-07-09 14:15:00|4664.2|4662.4|4652.4|4650.6|4664.2|4662.4|4643.4|4641.6|0
1594304400000|2020-07-09 14:20:00|4652.5|4650.7|4664.8|4663|4670.6|4668.8|4650.6|4648.8|0
1594304700000|2020-07-09 14:25:00|4664.5|4662.7|4667.6|4665.8|4676|4674.2|4661.6|4659.8|0
1594305000000|2020-07-09 14:30:00|4667.9|4666.1|4667.8|4666|4673.9|4672.1|4663.9|4662.1|0
1594305300000|2020-07-09 14:35:00|4667.9|4666.1|4654.8|4653|4672.4|4670.6|4654.6|4652.8|0
1594305600000|2020-07-09 14:40:00|4654.6|4652.8|4630.5|4628.7|4655.8|4654|4628.2|4626.4|0
1594305900000|2020-07-09 14:45:00|4630.3|4628.5|4627|4625.2|4641.4|4639.6|4624.8|4623|0
1594306200000|2020-07-09 14:50:00|4627.2|4625.4|4630.9|4629.1|4638.3|4636.5|4623.9|4622.1|0
1594306500000|2020-07-09 14:55:00|4630.8|4629|4598.2|4596.4|4630.8|4629|4597.5|4595.7|0
1594306800000|2020-07-09 15:00:00|4596.8|4595|4587.6|4585.8|4611.1|4609.3|4584.4|4582.6|0
1594307100000|2020-07-09 15:05:00|4587.7|4585.9|4613.1|4611.3|4613.8|4612|4584.5|4582.7|0
1594307400000|2020-07-09 15:10:00|4613.2|4611.4|4616.4|4614.6|4622.1|4620.3|4607.5|4605.7|0
1594307700000|2020-07-09 15:15:00|4616.2|4614.4|4585.7|4583.9|4617.5|4615.7|4584.1|4582.3|0
1594308000000|2020-07-09 15:20:00|4585.6|4583.8|4605.6|4603.8|4608.5|4606.7|4585.6|4583.8|0
1594308300000|2020-07-09 15:25:00|4605.8|4604|4613.3|4611.5|4614.5|4612.7|4592.2|4590.4|0
1594308600000|2020-07-09 15:30:00|4613.2|4611.4|4619|4617.2|4622.5|4620.7|4608.3|4606.5|0
1594308900000|2020-07-09 15:35:00|4619.3|4617.5|4619.1|4617.3|4626.7|4624.9|4617.3|4615.5|0
1594309200000|2020-07-09 15:40:00|4619.4|4617.6|4611.5|4609.7|4620.9|4619.1|4602.9|4601.1|0
1594309500000|2020-07-09 15:45:00|4611.6|4609.8|4617.8|4616|4621.8|4620|4610.4|4608.6|0
1594309800000|2020-07-09 15:50:00|4618.4|4616.6|4623.5|4621.7|4623.5|4621.7|4612.2|4610.4|0
1594310100000|2020-07-09 15:55:00|4623.8|4622|4623.1|4621.3|4623.8|4622|4619.1|4617.3|0
1594310400000|2020-07-09 16:00:00|4623.3|4621.5|4629.8|4628|4630.8|4629|4619.4|4617.6|0
1594310700000|2020-07-09 16:05:00|4630.1|4628.3|4642.2|4640.4|4642.3|4640.5|4630.1|4628.3|0
1594311000000|2020-07-09 16:10:00|4642.5|4640.7|4636|4634.2|4646.9|4645.1|4634.4|4632.6|0
1594311300000|2020-07-09 16:15:00|4636.3|4634.5|4645.3|4643.5|4646|4644.2|4636.3|4634.5|0
1594311600000|2020-07-09 16:20:00|4645|4643.2|4645.2|4643.4|4648.6|4646.8|4641.4|4639.6|0
1594311900000|2020-07-09 16:25:00|4645.5|4643.7|4638.7|4636.9|4646.3|4644.5|4633|4631.2|0
1594312200000|2020-07-09 16:30:00|4638.6|4636.8|4638.1|4636.3|4643.8|4642|4634.5|4632.7|0
1594312500000|2020-07-09 16:35:00|4638.2|4636.4|4637.4|4635.6|4642.9|4641.1|4634.8|4633|0
1594312800000|2020-07-09 16:40:00|4637.5|4635.7|4641.1|4639.3|4643.2|4641.4|4637.2|4635.4|0
1594313100000|2020-07-09 16:45:00|4640.9|4639.1|4651.1|4649.3|4653|4651.2|4640.7|4638.9|0
1594313400000|2020-07-09 16:50:00|4650.8|4649|4652.1|4650.3|4653.9|4652.1|4648.3|4646.5|0
1594313700000|2020-07-09 16:55:00|4651.9|4650.1|4651.6|4649.8|4653.6|4651.8|4648.3|4646.5|0
1594314000000|2020-07-09 17:00:00|4651.8|4650|4658|4656.2|4663.1|4661.3|4649.3|4647.5|0
1594314300000|2020-07-09 17:05:00|4657.5|4655.7|4661.6|4659.8|4662.2|4660.4|4656.6|4654.8|0
1594314600000|2020-07-09 17:10:00|4661.5|4659.7|4663.2|4661.4|4665.8|4664|4657.9|4656.1|0
1594314900000|2020-07-09 17:15:00|4663.3|4661.5|4663|4661.2|4667.1|4665.3|4662.7|4660.9|0
1594315200000|2020-07-09 17:20:00|4663.1|4661.3|4656.3|4654.5|4663.1|4661.3|4654|4652.2|0
1594315500000|2020-07-09 17:25:00|4657.2|4655.4|4654.6|4652.8|4660.1|4658.3|4654.5|4652.7|0
1594315800000|2020-07-09 17:30:00|4654.9|4653.1|4657.4|4655.6|4660.6|4658.8|4654.9|4653.1|0
1594316100000|2020-07-09 17:35:00|4657.2|4655.4|4655.7|4653.9|4660.7|4658.9|4654.4|4652.6|0
1594316400000|2020-07-09 17:40:00|4655.5|4653.7|4650|4648.2|4660.7|4658.9|4649.5|4647.7|0
1594316700000|2020-07-09 17:45:00|4649.9|4648.1|4650.6|4648.8|4652.3|4650.5|4646.1|4644.3|0
1594317000000|2020-07-09 17:50:00|4650.7|4648.9|4644.8|4643|4651.3|4649.5|4642.4|4640.6|0
1594317300000|2020-07-09 17:55:00|4645|4643.2|4645.3|4643.5|4646.4|4644.6|4640.8|4639|0
1594317600000|2020-07-09 18:00:00|4645.2|4643.4|4649.6|4647.8|4651|4649.2|4642.2|4640.4|0
1594317900000|2020-07-09 18:05:00|4649.7|4647.9|4654.8|4653|4655.4|4653.6|4648.4|4646.6|0
1594318200000|2020-07-09 18:10:00|4655.2|4653.4|4657.7|4655.9|4658.2|4656.4|4652.8|4651|0
1594318500000|2020-07-09 18:15:00|4658.2|4656.4|4666.4|4664.6|4666.4|4664.6|4657.8|4656|0
1594318800000|2020-07-09 18:20:00|4666.6|4664.8|4669|4667.2|4669|4667.2|4663.5|4661.7|0
1594319100000|2020-07-09 18:25:00|4669.2|4667.4|4670.7|4668.9|4671|4669.2|4665.6|4663.8|0
1594319400000|2020-07-09 18:30:00|4671|4669.2|4675.3|4673.5|4675.4|4673.6|4665.9|4664.1|0
1594319700000|2020-07-09 18:35:00|4675.2|4673.4|4670|4668.2|4675.2|4673.4|4667.2|4665.4|0
1594320000000|2020-07-09 18:40:00|4670.1|4668.3|4674.9|4673.1|4676.7|4674.9|4670.1|4668.3|0
1594320300000|2020-07-09 18:45:00|4674.5|4672.7|4681.6|4679.8|4683|4681.2|4674.5|4672.7|0
1594320600000|2020-07-09 18:50:00|4681.7|4679.9|4679.8|4678|4682.3|4680.5|4674.9|4673.1|0
1594320900000|2020-07-09 18:55:00|4679.9|4678.1|4686.5|4684.7|4687|4685.2|4679.3|4677.5|0
1594321200000|2020-07-09 19:00:00|4686.3|4684.5|4692.6|4690.8|4692.9|4691.1|4684.1|4682.3|0
1594321500000|2020-07-09 19:05:00|4693.2|4691.4|4691.8|4690|4693.8|4692|4688.7|4686.9|0
1594321800000|2020-07-09 19:10:00|4691.7|4689.9|4697.2|4695.4|4697.2|4695.4|4688.2|4686.4|0
1594322100000|2020-07-09 19:15:00|4697.4|4695.6|4693.7|4691.9|4698.6|4696.8|4690|4688.2|0
1594322400000|2020-07-09 19:20:00|4693.8|4692|4683.2|4681.4|4693.8|4692|4676.9|4675.1|0
1594322700000|2020-07-09 19:25:00|4683.4|4681.6|4670.8|4669|4684.7|4682.9|4670.4|4668.6|0
1594323000000|2020-07-09 19:30:00|4670|4668.2|4673.6|4671.8|4673.6|4671.8|4664|4662.2|0
1594323300000|2020-07-09 19:35:00|4673.7|4671.9|4678.8|4677|4679.6|4677.8|4668.3|4666.5|0
1594323600000|2020-07-09 19:40:00|4678.9|4677.1|4677.3|4675.5|4678.9|4677.1|4672.1|4670.3|0
1594323900000|2020-07-09 19:45:00|4677.2|4675.4|4683.7|4681.9|4690.4|4688.6|4677.2|4675.4|0
1594324200000|2020-07-09 19:50:00|4683.6|4681.8|4689.1|4687.3|4691.9|4690.1|4681|4679.2|0
1594324500000|2020-07-09 19:55:00|4688.3|4686.5|4685.7|4683.9|4689|4687.2|4679.7|4677.9|0
1594324800000|2020-07-09 20:00:00|4686.8|4683.8|4683.2|4680.2|4686.8|4683.8|4681.4|4678.4|0
1594325100000|2020-07-09 20:05:00|4682.4|4679.4|4683.1|4680.1|4683.1|4680.1|4681.1|4678.1|0
1594325400000|2020-07-09 20:10:00|4683.3|4680.3|4682.9|4679.9|4684.6|4681.6|4681.6|4678.6|0
1594325700000|2020-07-09 20:15:00|4683|4680|4684|4681|4684.2|4681.2|4682.9|4679.9|0
1594326000000|2020-07-09 20:20:00|4684.2|4681.2|4686.1|4683.1|4686.4|4683.4|4684.1|4681.1|0
1594326300000|2020-07-09 20:25:00|4686.2|4683.2|4685.4|4682.4|4686.6|4683.6|4685.4|4682.4|0
1594326600000|2020-07-09 20:30:00|4685|4682|4683.4|4680.4|4685.3|4682.3|4683.2|4680.2|0
1594326900000|2020-07-09 20:35:00|4683.5|4680.5|4682.7|4679.7|4683.9|4680.9|4681.9|4678.9|0
1594327200000|2020-07-09 20:40:00|4682.8|4679.8|4683.2|4680.2|4683.2|4680.2|4682.5|4679.5|0
1594327500000|2020-07-09 20:45:00|4683.3|4680.3|4683.9|4680.9|4684.6|4681.6|4683.3|4680.3|0
1594327800000|2020-07-09 20:50:00|4683.8|4680.8|4684.4|4681.4|4684.4|4681.4|4683.2|4680.2|0
1594328100000|2020-07-09 20:55:00|4684.5|4681.5|4684.5|4681.5|4684.6|4681.6|4684.2|4681.2|0
1594328400000|2020-07-09 21:00:00|4684.6|4681.6|4683.8|4680.8|4684.7|4681.7|4683.7|4680.7|0
1594328700000|2020-07-09 21:05:00|4683.7|4680.7|4683.9|4680.9|4684.2|4681.2|4683.1|4680.1|0
1594329000000|2020-07-09 21:10:00|4683.2|4680.2|4683.2|4680.2|4683.9|4680.9|4682.8|4679.8|0
1594329300000|2020-07-09 21:15:00|4683.1|4680.1|4683.6|4680.6|4684|4681|4683.1|4680.1|0
1594329600000|2020-07-09 21:20:00|4684|4681|4684.5|4681.5|4684.5|4681.5|4683.5|4680.5|0
1594329900000|2020-07-09 21:25:00|4684.4|4681.4|4684.5|4681.5|4685.4|4682.4|4684.3|4681.3|0
1594330200000|2020-07-09 21:30:00|4684.4|4681.4|4684.5|4681.5|4684.7|4681.7|4684.2|4681.2|0
1594330500000|2020-07-09 21:35:00|4684.3|4681.3|4683.6|4680.6|4684.4|4681.4|4683.6|4680.6|0
1594330800000|2020-07-09 21:40:00|4683.7|4680.7|4683.2|4680.2|4683.8|4680.8|4683.2|4680.2|0
1594331100000|2020-07-09 21:45:00|4683.3|4680.3|4682|4679|4683.8|4680.8|4682|4679|0
1594331400000|2020-07-09 21:50:00|4681.9|4678.9|4681.7|4678.7|4682|4679|4681.3|4678.3|0
1594331700000|2020-07-09 21:55:00|4681.5|4678.5|4679.1|4676.1|4681.8|4678.8|4679|4676|0
1594332000000|2020-07-09 22:00:00|4679.4|4676.4|4684.8|4681.8|4684.8|4681.8|4679.1|4676.1|0
1594332300000|2020-07-09 22:05:00|4684.6|4681.6|4686.5|4683.5|4687.3|4684.3|4684.5|4681.5|0
1594332600000|2020-07-09 22:10:00|4686.7|4683.7|4686.1|4683.1|4687.5|4684.5|4685.8|4682.8|0
1594332900000|2020-07-09 22:15:00|4686|4683|4686.5|4683.5|4686.8|4683.8|4685.9|4682.9|0
1594333200000|2020-07-09 22:20:00|4686.6|4683.6|4688.1|4685.1|4688.2|4685.2|4686.5|4683.5|0
1594333500000|2020-07-09 22:25:00|4688.2|4685.2|4689.1|4686.1|4689.4|4686.4|4688.2|4685.2|0
1594333800000|2020-07-09 22:30:00|4689.2|4686.2|4689.3|4686.3|4689.4|4686.4|4688.8|4685.8|0
1594334100000|2020-07-09 22:35:00|4689.5|4686.5|4690.4|4687.4|4690.6|4687.6|4688.8|4685.8|0
1594334400000|2020-07-09 22:40:00|4689.9|4686.9|4690.8|4687.8|4690.8|4687.8|4689.6|4686.6|0
1594334700000|2020-07-09 22:45:00|4691.1|4688.1|4690.8|4687.8|4691.2|4688.2|4690.8|4687.8|0
1594335000000|2020-07-09 22:50:00|4690.6|4687.6|4689.4|4686.4|4691.1|4688.1|4689.4|4686.4|0
1594335300000|2020-07-09 22:55:00|4689.3|4686.3|4690.1|4687.1|4690.2|4687.2|4689.2|4686.2|0
1594335600000|2020-07-09 23:00:00|4690.2|4687.2|4689.1|4686.1|4690.3|4687.3|4689|4686|0
1594335900000|2020-07-09 23:05:00|4689|4686|4688.7|4685.7|4689.3|4686.3|4688.7|4685.7|0
1594336200000|2020-07-09 23:10:00|4688.8|4685.8|4688.1|4685.1|4689.1|4686.1|4688.1|4685.1|0
1594336500000|2020-07-09 23:15:00|4688.2|4685.2|4688.4|4685.4|4688.7|4685.7|4688.1|4685.1|0
1594336800000|2020-07-09 23:20:00|4688.5|4685.5|4689.6|4686.6|4689.7|4686.7|4688.5|4685.5|0
1594337100000|2020-07-09 23:25:00|4689.4|4686.4|4690.4|4687.4|4690.4|4687.4|4689.4|4686.4|0
1594337400000|2020-07-09 23:30:00|4690.5|4687.5|4694.5|4691.5|4694.5|4691.5|4690.2|4687.2|0
1594337700000|2020-07-09 23:35:00|4694.4|4691.4|4694.9|4691.9|4695.1|4692.1|4694|4691|0
1594338000000|2020-07-09 23:40:00|4694.8|4691.8|4695.6|4692.6|4696.2|4693.2|4694.3|4691.3|0
1594338300000|2020-07-09 23:45:00|4695.7|4692.7|4697.5|4694.5|4698.1|4695.1|4695.7|4692.7|0
1594338600000|2020-07-09 23:50:00|4697.6|4694.6|4698.4|4695.4|4698.4|4695.4|4697.3|4694.3|0
1594338900000|2020-07-09 23:55:00|4698.5|4695.5|4699.8|4694.8|4700.1|4697.1|4697.6|4694.4|0
1594339200000|2020-07-10 00:00:00|4700.1|4695.1|4698.8|4693.8|4701|4696|4696.6|4691.6|0
1594339500000|2020-07-10 00:05:00|4699|4694|4697.8|4692.8|4699.2|4694.2|4695.2|4690.2|0
1594339800000|2020-07-10 00:10:00|4697.7|4692.7|4697.7|4692.7|4698.6|4693.6|4695.3|4690.3|0
1594340100000|2020-07-10 00:15:00|4698.1|4693.1|4699.9|4694.9|4700.8|4695.8|4697.6|4692.6|0
1594340400000|2020-07-10 00:20:00|4700|4695|4699.7|4694.7|4700.2|4695.2|4698.4|4693.4|0
1594340700000|2020-07-10 00:25:00|4699.8|4694.8|4698.2|4693.2|4700.2|4695.2|4698|4693|0
1594341000000|2020-07-10 00:30:00|4698.3|4693.3|4700|4695|4701.1|4696.1|4697.5|4692.5|0
1594341300000|2020-07-10 00:35:00|4700.2|4695.2|4698.9|4693.9|4700.4|4695.4|4698.1|4693.1|0
1594341600000|2020-07-10 00:40:00|4699|4694|4695.9|4690.9|4699.2|4694.2|4695.9|4690.9|0
1594341900000|2020-07-10 00:45:00|4696|4691|4692|4687|4696.6|4691.6|4691.9|4686.9|0
1594342200000|2020-07-10 00:50:00|4692.1|4687.1|4680.9|4675.9|4692.1|4687.1|4677.2|4672.2|0
1594342500000|2020-07-10 00:55:00|4681|4676|4680.9|4675.9|4684.5|4679.5|4680.2|4675.2|0
1594342800000|2020-07-10 01:00:00|4680.8|4675.8|4684.2|4679.2|4685.1|4680.1|4679.4|4674.4|0
1594343100000|2020-07-10 01:05:00|4684.1|4679.1|4683.4|4678.4|4684.7|4679.7|4681.3|4676.3|0
1594343400000|2020-07-10 01:10:00|4683.6|4678.6|4682|4677|4686.1|4681.1|4680.7|4675.7|0
1594343700000|2020-07-10 01:15:00|4682.1|4677.1|4675.1|4670.1|4685.3|4680.3|4673.7|4668.7|0
1594344000000|2020-07-10 01:20:00|4675.2|4670.2|4673.4|4668.4|4675.9|4670.9|4672.8|4667.8|0
1594344300000|2020-07-10 01:25:00|4673.3|4668.3|4676.1|4671.1|4677.1|4672.1|4673.3|4668.3|0
1594344600000|2020-07-10 01:30:00|4676.2|4671.2|4679.1|4674.1|4679.7|4674.7|4675.4|4670.4|0
1594344900000|2020-07-10 01:35:00|4679|4674|4675.2|4670.2|4680.4|4675.4|4675.2|4670.2|0
1594345200000|2020-07-10 01:40:00|4675.6|4670.6|4677.2|4672.2|4679.2|4674.2|4674.5|4669.5|0
1594345500000|2020-07-10 01:45:00|4677.3|4672.3|4680|4675|4680.7|4675.7|4676|4671|0
1594345800000|2020-07-10 01:50:00|4680.2|4675.2|4681.8|4676.8|4682.3|4677.3|4679.5|4674.5|0
1594346100000|2020-07-10 01:55:00|4681.9|4676.9|4680.4|4675.4|4682.7|4677.7|4680.1|4675.1|0
1594346400000|2020-07-10 02:00:00|4680.5|4675.5|4680.6|4675.6|4681.2|4676.2|4678.4|4673.4|0
1594346700000|2020-07-10 02:05:00|4680.7|4675.7|4682.3|4677.3|4683.6|4678.6|4680.4|4675.4|0
1594347000000|2020-07-10 02:10:00|4682.5|4677.5|4682.4|4677.4|4683.7|4678.7|4681.1|4676.1|0
1594347300000|2020-07-10 02:15:00|4682.3|4677.3|4681.9|4676.9|4683.1|4678.1|4680.7|4675.7|0
1594347600000|2020-07-10 02:20:00|4681.7|4676.7|4682|4677|4683.8|4678.8|4681.6|4676.6|0
1594347900000|2020-07-10 02:25:00|4682.1|4677.1|4679.1|4674.1|4683.4|4678.4|4678.9|4673.9|0
1594348200000|2020-07-10 02:30:00|4679.3|4674.3|4680.2|4675.2|4681.5|4676.5|4678.9|4673.9|0
1594348500000|2020-07-10 02:35:00|4680.1|4675.1|4679.2|4674.2|4681|4676|4678.9|4673.9|0
1594348800000|2020-07-10 02:40:00|4679.1|4674.1|4673.3|4668.3|4679.3|4674.3|4673|4668|0
1594349100000|2020-07-10 02:45:00|4673.4|4668.4|4674.7|4669.7|4676.1|4671.1|4672.7|4667.7|0
1594349400000|2020-07-10 02:50:00|4674.9|4669.9|4674.6|4669.6|4676.5|4671.5|4673.3|4668.3|0
1594349700000|2020-07-10 02:55:00|4674.5|4669.5|4673.8|4668.8|4675.1|4670.1|4672.8|4667.8|0
1594350000000|2020-07-10 03:00:00|4673.6|4668.6|4675.1|4670.1|4675.2|4670.2|4673.6|4668.6|0
1594350300000|2020-07-10 03:05:00|4675|4670|4675.6|4670.6|4676.2|4671.2|4674.7|4669.7|0
1594350600000|2020-07-10 03:10:00|4675.7|4670.7|4676|4671|4676.5|4671.5|4675.4|4670.4|0
1594350900000|2020-07-10 03:15:00|4676.1|4671.1|4670.7|4665.7|4676.8|4671.8|4670.4|4665.4|0
1594351200000|2020-07-10 03:20:00|4670.8|4665.8|4671.3|4666.3|4672.5|4667.5|4669.3|4664.3|0
1594351500000|2020-07-10 03:25:00|4671.2|4666.2|4673|4668|4673.2|4668.2|4671.2|4666.2|0
1594351800000|2020-07-10 03:30:00|4673.4|4668.4|4674.5|4669.5|4674.6|4669.6|4672.9|4667.9|0
1594352100000|2020-07-10 03:35:00|4674.3|4669.3|4674.2|4669.2|4675.4|4670.4|4673.3|4668.3|0
1594352400000|2020-07-10 03:40:00|4674.1|4669.1|4672.7|4667.7|4674.3|4669.3|4672.3|4667.3|0
1594352700000|2020-07-10 03:45:00|4672.6|4667.6|4675|4670|4675.2|4670.2|4672.4|4667.4|0
1594353000000|2020-07-10 03:50:00|4674.8|4669.8|4674.8|4669.8|4675.5|4670.5|4674.3|4669.3|0
1594353300000|2020-07-10 03:55:00|4675|4670|4674.8|4669.8|4675.4|4670.4|4674|4669|0
1594353600000|2020-07-10 04:00:00|4674.9|4669.9|4675.8|4670.8|4676|4671|4674.3|4669.3|0
1594353900000|2020-07-10 04:05:00|4675.9|4670.9|4673.3|4668.3|4676.1|4671.1|4671.1|4666.1|0
1594354200000|2020-07-10 04:10:00|4673.4|4668.4|4675.5|4670.5|4675.5|4670.5|4673.3|4668.3|0
1594354500000|2020-07-10 04:15:00|4675.6|4670.6|4672.9|4667.9|4675.8|4670.8|4671.7|4666.7|0
1594354800000|2020-07-10 04:20:00|4672.8|4667.8|4672|4667|4674.2|4669.2|4671.3|4666.3|0
1594355100000|2020-07-10 04:25:00|4672.1|4667.1|4671.1|4666.1|4672.3|4667.3|4670|4665|0
1594355400000|2020-07-10 04:30:00|4670.9|4665.9|4674.4|4669.4|4675|4670|4669.9|4664.9|0
1594355700000|2020-07-10 04:35:00|4674.3|4669.3|4674.4|4669.4|4674.6|4669.6|4672.6|4667.6|0
1594356000000|2020-07-10 04:40:00|4674.6|4669.6|4673.2|4668.2|4674.8|4669.8|4672.6|4667.6|0
1594356300000|2020-07-10 04:45:00|4673.1|4668.1|4672.5|4667.5|4674.9|4669.9|4672.5|4667.5|0
1594356600000|2020-07-10 04:50:00|4672.4|4667.4|4671.5|4666.5|4672.5|4667.5|4670.3|4665.3|0
1594356900000|2020-07-10 04:55:00|4671.4|4666.4|4668.6|4663.6|4672|4667|4667.1|4662.1|0
1594357200000|2020-07-10 05:00:00|4668.5|4663.5|4665.7|4660.7|4669.3|4664.3|4664.5|4659.5|0
1594357500000|2020-07-10 05:05:00|4665.3|4660.3|4663.6|4658.6|4666.4|4661.4|4662.6|4657.6|0
1594357800000|2020-07-10 05:10:00|4663.8|4658.8|4662.6|4657.6|4664.3|4659.3|4661.4|4656.4|0
1594358100000|2020-07-10 05:15:00|4662.8|4657.8|4659.8|4654.8|4663.3|4658.3|4659.7|4654.7|0
1594358400000|2020-07-10 05:20:00|4659.7|4654.7|4664.3|4659.3|4664.9|4659.9|4659.2|4654.2|0
1594358700000|2020-07-10 05:25:00|4664.4|4659.4|4665.2|4660.2|4665.7|4660.7|4664.1|4659.1|0
1594359000000|2020-07-10 05:30:00|4665|4660|4661.4|4656.4|4665|4660|4658.1|4653.1|0
1594359300000|2020-07-10 05:35:00|4661.3|4656.3|4656|4651|4661.3|4656.3|4655|4650|0
1594359600000|2020-07-10 05:40:00|4655.9|4650.9|4657.4|4652.4|4657.6|4652.6|4655.8|4650.8|0
1594359900000|2020-07-10 05:45:00|4657.5|4652.5|4659.7|4654.7|4660.3|4655.3|4657.5|4652.5|0
1594360200000|2020-07-10 05:50:00|4659.8|4654.8|4661.6|4656.6|4661.6|4656.6|4658.4|4653.4|0
1594360500000|2020-07-10 05:55:00|4661.5|4656.5|4658.1|4653.1|4661.5|4656.5|4657.9|4652.9|0
1594360800000|2020-07-10 06:00:00|4658.3|4653.3|4664.2|4659.2|4665.5|4660.5|4658.3|4653.3|0
1594361100000|2020-07-10 06:05:00|4664.3|4659.3|4667.2|4662.2|4667.2|4662.2|4663|4658|0
1594361400000|2020-07-10 06:10:00|4667.3|4662.3|4663.8|4658.8|4667.3|4662.3|4663.4|4658.4|0
1594361700000|2020-07-10 06:15:00|4663.9|4658.9|4657|4652|4664.8|4659.8|4656.7|4651.7|0
1594362000000|2020-07-10 06:20:00|4656.9|4651.9|4659.8|4654.8|4660.2|4655.2|4656.8|4651.8|0
1594362300000|2020-07-10 06:25:00|4659.9|4654.9|4662.9|4657.9|4663.6|4658.6|4659.8|4654.8|0
1594362600000|2020-07-10 06:30:00|4662.8|4657.8|4660.4|4655.4|4663.8|4658.8|4659.5|4654.5|0
1594362900000|2020-07-10 06:35:00|4660.3|4655.3|4662.5|4657.5|4662.9|4657.9|4659.6|4654.6|0
1594363200000|2020-07-10 06:40:00|4662.7|4657.7|4662|4657|4663.9|4658.9|4660.1|4655.1|0
1594363500000|2020-07-10 06:45:00|4661.8|4656.8|4657.1|4652.1|4663.3|4658.3|4656.1|4651.1|0
1594363800000|2020-07-10 06:50:00|4657.2|4652.2|4659.3|4654.3|4660.2|4655.2|4656.5|4651.5|0
1594364100000|2020-07-10 06:55:00|4659.2|4654.2|4660|4655|4661.4|4656.4|4658.6|4653.6|0
1594364400000|2020-07-10 07:00:00|4660.6|4655.6|4660.5|4655.5|4663.7|4658.7|4658.7|4653.7|0
1594364700000|2020-07-10 07:05:00|4660.6|4655.6|4661.7|4656.7|4663.4|4658.4|4658.7|4653.7|0
1594365000000|2020-07-10 07:10:00|4662|4657|4661.4|4656.4|4664.4|4659.4|4659.6|4654.6|0
1594365300000|2020-07-10 07:15:00|4661.5|4656.5|4662.6|4657.6|4664.3|4659.3|4659.4|4654.4|0
1594365600000|2020-07-10 07:20:00|4662.5|4657.5|4664.1|4659.1|4665|4660|4661.2|4656.2|0
1594365900000|2020-07-10 07:25:00|4664.2|4659.2|4667.3|4662.3|4667.9|4662.9|4662.2|4657.2|0
1594366200000|2020-07-10 07:30:00|4667.2|4662.2|4670.4|4665.4|4672.1|4667.1|4667.2|4662.2|0
1594366500000|2020-07-10 07:35:00|4670.3|4665.3|4667.8|4662.8|4671.6|4666.6|4667.4|4662.4|0
1594366800000|2020-07-10 07:40:00|4667.9|4662.9|4668.8|4663.8|4670.5|4665.5|4667.9|4662.9|0
1594367100000|2020-07-10 07:45:00|4668.9|4663.9|4668.4|4663.4|4669.3|4664.3|4667|4662|0
1594367400000|2020-07-10 07:50:00|4668.3|4663.3|4671.1|4666.1|4672.8|4667.8|4668.2|4663.2|0
1594367700000|2020-07-10 07:55:00|4671.2|4666.2|4673.4|4668.4|4673.8|4668.8|4670.1|4665.1|0
1594368000000|2020-07-10 08:00:00|4673.7|4668.7|4674.1|4671.1|4675.5|4672.5|4663.4|4660.4|0
1594368300000|2020-07-10 08:05:00|4675.1|4672.1|4672.3|4669.3|4675.4|4672.4|4667.9|4664.9|0
1594368600000|2020-07-10 08:10:00|4672.4|4669.4|4672.4|4669.4|4673.2|4670.2|4671|4668|0
1594368900000|2020-07-10 08:15:00|4671.7|4668.7|4671.2|4668.2|4675.3|4672.3|4670.9|4667.9|0
1594369200000|2020-07-10 08:20:00|4672.2|4669.2|4670|4667|4674.3|4671.3|4669.2|4666.2|0
1594369500000|2020-07-10 08:25:00|4671|4668|4672.4|4669.4|4674.4|4671.4|4670|4667|0
1594369800000|2020-07-10 08:30:00|4673.5|4670.5|4669|4666|4674.1|4671.1|4668.2|4665.2|0
1594370100000|2020-07-10 08:35:00|4668.6|4665.6|4668.6|4665.6|4670.8|4667.8|4667.3|4664.3|0
1594370400000|2020-07-10 08:40:00|4667.6|4664.6|4669.5|4666.5|4670.4|4667.4|4666.8|4663.8|0
1594370700000|2020-07-10 08:45:00|4669.3|4666.3|4670.8|4667.8|4671.8|4668.8|4669.1|4666.1|0
1594371000000|2020-07-10 08:50:00|4670.7|4667.7|4669.3|4666.3|4670.9|4667.9|4668|4665|0
1594371300000|2020-07-10 08:55:00|4670.4|4667.4|4669.2|4666.2|4670.8|4667.8|4666.9|4663.9|0
1594371600000|2020-07-10 09:00:00|4669.9|4666.9|4669.7|4666.7|4669.9|4666.9|4668|4665|0
1594371900000|2020-07-10 09:05:00|4669.8|4666.8|4670|4667|4671.4|4668.4|4668.4|4665.4|0
1594372200000|2020-07-10 09:10:00|4669.9|4666.9|4667.5|4664.5|4671.1|4668.1|4667.1|4664.1|0
1594372500000|2020-07-10 09:15:00|4667.4|4664.4|4666.8|4663.8|4668.9|4665.9|4666.8|4663.8|0
1594372800000|2020-07-10 09:20:00|4666|4663|4667.7|4664.7|4668|4665|4666|4663|0
1594373100000|2020-07-10 09:25:00|4667.8|4664.8|4669.4|4666.4|4670.1|4667.1|4667.2|4664.2|0
1594373400000|2020-07-10 09:30:00|4669.5|4666.5|4670|4667|4670|4667|4667.4|4664.4|0
1594373700000|2020-07-10 09:35:00|4669.9|4666.9|4669.8|4666.8|4670.1|4667.1|4669.1|4666.1|0
1594374000000|2020-07-10 09:40:00|4669.9|4666.9|4671.1|4668.1|4672.4|4669.4|4669.9|4666.9|0
1594374300000|2020-07-10 09:45:00|4670.9|4667.9|4670.4|4667.4|4671|4668|4670.1|4667.1|0
1594374600000|2020-07-10 09:50:00|4670.5|4667.5|4670.3|4667.3|4670.5|4667.5|4670.2|4667.2|0
1594374900000|2020-07-10 09:55:00|4670.4|4667.4|4671.5|4668.5|4672.1|4669.1|4670.3|4667.3|0
1594375200000|2020-07-10 10:00:00|4671.7|4668.7|4674.5|4671.5|4674.8|4671.8|4671.6|4668.6|0
1594375500000|2020-07-10 10:05:00|4674.1|4671.1|4673.2|4670.2|4674.5|4671.5|4672.8|4669.8|0
1594375800000|2020-07-10 10:10:00|4673.3|4670.3|4673.2|4670.2|4674.1|4671.1|4673.2|4670.2|0
1594376100000|2020-07-10 10:15:00|4672.9|4669.9|4671.4|4668.4|4674.2|4671.2|4671.4|4668.4|0
1594376400000|2020-07-10 10:20:00|4672.2|4669.2|4671.9|4668.9|4672.8|4669.8|4671.5|4668.5|0
1594376700000|2020-07-10 10:25:00|4671.8|4668.8|4671.6|4668.6|4672.4|4669.4|4671.5|4668.5|0
1594377000000|2020-07-10 10:30:00|4671.8|4668.8|4675.1|4672.1|4675.3|4672.3|4671.7|4668.7|0
1594377300000|2020-07-10 10:35:00|4675.5|4672.5|4675.9|4672.9|4676.1|4673.1|4674.8|4671.8|0
1594377600000|2020-07-10 10:40:00|4676.6|4673.6|4678.5|4675.5|4678.6|4675.6|4676.1|4673.1|0
1594377900000|2020-07-10 10:45:00|4678.2|4675.2|4679.8|4676.8|4679.8|4676.8|4676.9|4673.9|0
1594378200000|2020-07-10 10:50:00|4679.7|4676.7|4680.1|4677.1|4680.3|4677.3|4679.6|4676.6|0
1594378500000|2020-07-10 10:55:00|4680.2|4677.2|4681.8|4678.8|4681.9|4678.9|4679.8|4676.8|0
1594378800000|2020-07-10 11:00:00|4682.1|4679.1|4689|4686|4689.3|4686.3|4681.2|4678.2|0
1594379100000|2020-07-10 11:05:00|4688.9|4685.9|4695.1|4692.1|4695.1|4692.1|4688.7|4685.7|0
1594379400000|2020-07-10 11:10:00|4695.2|4692.2|4701.6|4698.6|4701.6|4698.6|4695.1|4692.1|0
1594379700000|2020-07-10 11:15:00|4701.7|4698.7|4698.7|4695.7|4701.9|4698.9|4698.5|4695.5|0
1594380000000|2020-07-10 11:20:00|4698.5|4695.5|4694.8|4691.8|4698.5|4695.5|4693.9|4690.9|0
1594380300000|2020-07-10 11:25:00|4695.2|4692.2|4696.1|4693.1|4696.1|4693.1|4693.8|4690.8|0
1594380600000|2020-07-10 11:30:00|4695.9|4692.9|4692.7|4689.7|4696.1|4693.1|4692.2|4689.2|0
1594380900000|2020-07-10 11:35:00|4692.3|4689.3|4686.9|4683.9|4692.3|4689.3|4686.8|4683.8|0
1594381200000|2020-07-10 11:40:00|4687|4684|4684.9|4681.9|4687.6|4684.6|4682.9|4679.9|0
1594381500000|2020-07-10 11:45:00|4684.8|4681.8|4675.8|4672.8|4685.4|4682.4|4675.6|4672.6|0
1594381800000|2020-07-10 11:50:00|4675.7|4672.7|4676.6|4673.6|4677.9|4674.9|4674.8|4671.8|0
1594382100000|2020-07-10 11:55:00|4676.7|4673.7|4677.4|4674.4|4678|4675|4675.9|4672.9|0
1594382400000|2020-07-10 12:00:00|4677.6|4674.6|4673.9|4670.9|4678.9|4675.9|4672.2|4669.2|0
1594382700000|2020-07-10 12:05:00|4673.8|4670.8|4669.7|4666.7|4674.6|4671.6|4669.6|4666.6|0
1594383000000|2020-07-10 12:10:00|4669.5|4666.5|4664.9|4661.9|4669.5|4666.5|4663.5|4660.5|0
1594383300000|2020-07-10 12:15:00|4664.8|4661.8|4667.3|4664.3|4669|4666|4664.7|4661.7|0
1594383600000|2020-07-10 12:20:00|4667.4|4664.4|4667.1|4664.1|4668.2|4665.2|4665.9|4662.9|0
1594383900000|2020-07-10 12:25:00|4666.8|4663.8|4669.6|4666.6|4669.7|4666.7|4665.4|4662.4|0
1594384200000|2020-07-10 12:30:00|4669.3|4666.3|4672.9|4669.9|4674.3|4671.3|4666|4663|0
1594384500000|2020-07-10 12:35:00|4672.8|4669.8|4681|4678|4681.2|4678.2|4672.5|4669.5|0
1594384800000|2020-07-10 12:40:00|4681.1|4678.1|4684.6|4681.6|4684.7|4681.7|4681.1|4678.1|0
1594385100000|2020-07-10 12:45:00|4684.8|4681.8|4686.2|4683.2|4687.1|4684.1|4684.6|4681.6|0
1594385400000|2020-07-10 12:50:00|4686.3|4683.3|4682.8|4679.8|4687.2|4684.2|4682.3|4679.3|0
1594385700000|2020-07-10 12:55:00|4682.7|4679.7|4688.8|4685.8|4688.8|4685.8|4682.5|4679.5|0
1594386000000|2020-07-10 13:00:00|4688.9|4685.9|4695|4692|4696.3|4693.3|4687.1|4684.1|0
1594386300000|2020-07-10 13:05:00|4694.8|4691.8|4694.9|4691.9|4698.2|4695.2|4693.2|4690.2|0
1594386600000|2020-07-10 13:10:00|4695.7|4692.7|4692.1|4689.1|4695.7|4692.7|4692.1|4689.1|0
1594386900000|2020-07-10 13:15:00|4692|4689|4694.5|4691.5|4695.5|4692.5|4692|4689|0
1594387200000|2020-07-10 13:20:00|4694.4|4691.4|4695.2|4692.2|4696.5|4693.5|4694.4|4691.4|0
1594387500000|2020-07-10 13:25:00|4695.9|4692.9|4686.9|4683.9|4696.1|4693.1|4686.9|4683.9|0
1594387800000|2020-07-10 13:30:00|4685.5|4682.5|4662.5|4660.7|4694.4|4692.6|4660.9|4659.1|0
1594388100000|2020-07-10 13:35:00|4662.3|4660.5|4666.7|4664.9|4667.7|4665.9|4645.7|4643.9|0
1594388400000|2020-07-10 13:40:00|4666.9|4665.1|4674.6|4672.8|4676.7|4674.9|4657.2|4655.4|0
1594388700000|2020-07-10 13:45:00|4674.3|4672.5|4663.7|4661.9|4674.3|4672.5|4651.5|4649.7|0
1594389000000|2020-07-10 13:50:00|4664.1|4662.3|4652|4650.2|4670.3|4668.5|4648.3|4646.5|0
1594389300000|2020-07-10 13:55:00|4652.1|4650.3|4659|4657.2|4663.1|4661.3|4648.9|4647.1|0
1594389600000|2020-07-10 14:00:00|4659.1|4657.3|4635.9|4634.1|4659.1|4657.3|4630.6|4628.8|0
1594389900000|2020-07-10 14:05:00|4636|4634.2|4656.5|4654.7|4657.6|4655.8|4636|4634.2|0
1594390200000|2020-07-10 14:10:00|4656.6|4654.8|4675.5|4673.7|4675.5|4673.7|4654.3|4652.5|0
1594390500000|2020-07-10 14:15:00|4675.4|4673.6|4669.7|4667.9|4679.7|4677.9|4663.6|4661.8|0
1594390800000|2020-07-10 14:20:00|4669.6|4667.8|4670.2|4668.4|4674.9|4673.1|4662.3|4660.5|0
1594391100000|2020-07-10 14:25:00|4670.1|4668.3|4677.8|4676|4682|4680.2|4669|4667.2|0
1594391400000|2020-07-10 14:30:00|4677.6|4675.8|4678.1|4676.3|4684.9|4683.1|4675.4|4673.6|0
1594391700000|2020-07-10 14:35:00|4678|4676.2|4680.2|4678.4|4687.8|4686|4673.3|4671.5|0
1594392000000|2020-07-10 14:40:00|4680.3|4678.5|4686.2|4684.4|4689.3|4687.5|4680.3|4678.5|0
1594392300000|2020-07-10 14:45:00|4686.5|4684.7|4676.2|4674.4|4690.2|4688.4|4673.5|4671.7|0
1594392600000|2020-07-10 14:50:00|4676|4674.2|4684.1|4682.3|4685.4|4683.6|4672.8|4671|0
1594392900000|2020-07-10 14:55:00|4684|4682.2|4684.3|4682.5|4686.5|4684.7|4679.2|4677.4|0
1594393200000|2020-07-10 15:00:00|4684.2|4682.4|4673.8|4672|4686.6|4684.8|4673.8|4672|0
1594393500000|2020-07-10 15:05:00|4673.6|4671.8|4682.7|4680.9|4682.9|4681.1|4672.9|4671.1|0
1594393800000|2020-07-10 15:10:00|4682.6|4680.8|4682.1|4680.3|4685.5|4683.7|4678.4|4676.6|0
1594394100000|2020-07-10 15:15:00|4682|4680.2|4686.6|4684.8|4691.4|4689.6|4681.7|4679.9|0
1594394400000|2020-07-10 15:20:00|4686.5|4684.7|4688.4|4686.6|4689.2|4687.4|4684.8|4683|0
1594394700000|2020-07-10 15:25:00|4688.5|4686.7|4683.1|4681.3|4690|4688.2|4683.1|4681.3|0
1594395000000|2020-07-10 15:30:00|4682.8|4681|4681.2|4679.4|4685.4|4683.6|4679.9|4678.1|0
1594395300000|2020-07-10 15:35:00|4681.1|4679.3|4690.2|4688.4|4691.5|4689.7|4681.1|4679.3|0
1594395600000|2020-07-10 15:40:00|4690.5|4688.7|4696.1|4694.3|4697|4695.2|4689.6|4687.8|0
1594395900000|2020-07-10 15:45:00|4696|4694.2|4692.1|4690.3|4696.9|4695.1|4690.6|4688.8|0
1594396200000|2020-07-10 15:50:00|4692|4690.2|4692.1|4690.3|4694.9|4693.1|4691.4|4689.6|0
1594396500000|2020-07-10 15:55:00|4692.3|4690.5|4694.9|4693.1|4695.7|4693.9|4688.2|4686.4|0
1594396800000|2020-07-10 16:00:00|4694.8|4693|4690.9|4689.1|4695.6|4693.8|4690.5|4688.7|0
1594397100000|2020-07-10 16:05:00|4691|4689.2|4692.3|4690.5|4696.1|4694.3|4689.5|4687.7|0
1594397400000|2020-07-10 16:10:00|4692.5|4690.7|4694.2|4692.4|4694.8|4693|4692.2|4690.4|0
1594397700000|2020-07-10 16:15:00|4694.3|4692.5|4691.3|4689.5|4695.9|4694.1|4689.9|4688.1|0
1594398000000|2020-07-10 16:20:00|4691.1|4689.3|4690.6|4688.8|4692.5|4690.7|4686.4|4684.6|0
1594398300000|2020-07-10 16:25:00|4690.2|4688.4|4691.1|4689.3|4693|4691.2|4686.2|4684.4|0
1594398600000|2020-07-10 16:30:00|4691|4689.2|4695.7|4693.9|4695.9|4694.1|4688|4686.2|0
1594398900000|2020-07-10 16:35:00|4695.6|4693.8|4696.5|4694.7|4700.2|4698.4|4692.8|4691|0
1594399200000|2020-07-10 16:40:00|4696.3|4694.5|4708.4|4706.6|4708.4|4706.6|4693.2|4691.4|0
1594399500000|2020-07-10 16:45:00|4707.9|4706.1|4707.6|4705.8|4712.2|4710.4|4705|4703.2|0
1594399800000|2020-07-10 16:50:00|4707.5|4705.7|4711.1|4709.3|4711.3|4709.5|4703.6|4701.8|0
1594400100000|2020-07-10 16:55:00|4710.9|4709.1|4715.2|4713.4|4715.3|4713.5|4709.9|4708.1|0
1594400400000|2020-07-10 17:00:00|4715.3|4713.5|4719.1|4717.3|4719.8|4718|4708.4|4706.6|0
1594400700000|2020-07-10 17:05:00|4719.7|4717.9|4724.6|4722.8|4728.9|4727.1|4716.6|4714.8|0
1594401000000|2020-07-10 17:10:00|4724.7|4722.9|4728.3|4726.5|4728.9|4727.1|4720.2|4718.4|0
1594401300000|2020-07-10 17:15:00|4728.7|4726.9|4732.6|4730.8|4732.6|4730.8|4724.7|4722.9|0
1594401600000|2020-07-10 17:20:00|4732.8|4731|4735.7|4733.9|4743.8|4742|4730.9|4729.1|0
1594401900000|2020-07-10 17:25:00|4734.6|4732.8|4744.5|4742.7|4747.7|4745.9|4734.6|4732.8|0
1594402200000|2020-07-10 17:30:00|4744.3|4742.5|4732.3|4730.5|4744.3|4742.5|4731.4|4729.6|0
1594402500000|2020-07-10 17:35:00|4732.4|4730.6|4739.8|4738|4741.4|4739.6|4727.3|4725.5|0
1594402800000|2020-07-10 17:40:00|4739.7|4737.9|4742.4|4740.6|4743.4|4741.6|4736.9|4735.1|0
1594403100000|2020-07-10 17:45:00|4742.7|4740.9|4745.3|4743.5|4745.5|4743.7|4739.7|4737.9|0
1594403400000|2020-07-10 17:50:00|4746|4744.2|4750.9|4749.1|4752.8|4751|4745.1|4743.3|0
1594403700000|2020-07-10 17:55:00|4751|4749.2|4748.1|4746.3|4751.9|4750.1|4743.9|4742.1|0
1594404000000|2020-07-10 18:00:00|4748.9|4747.1|4751.9|4750.1|4754.5|4752.7|4748.1|4746.3|0
1594404300000|2020-07-10 18:05:00|4752.1|4750.3|4742.6|4740.8|4752.1|4750.3|4741.2|4739.4|0
1594404600000|2020-07-10 18:10:00|4742.7|4740.9|4746.8|4745|4747.2|4745.4|4741.3|4739.5|0
1594404900000|2020-07-10 18:15:00|4746.7|4744.9|4746.5|4744.7|4749.4|4747.6|4743.9|4742.1|0
1594405200000|2020-07-10 18:20:00|4746.6|4744.8|4736.7|4734.9|4747|4745.2|4734.6|4732.8|0
1594405500000|2020-07-10 18:25:00|4736.9|4735.1|4740.9|4739.1|4743.2|4741.4|4736.5|4734.7|0
1594405800000|2020-07-10 18:30:00|4740.5|4738.7|4744.2|4742.4|4744.5|4742.7|4739|4737.2|0
1594406100000|2020-07-10 18:35:00|4744|4742.2|4744|4742.2|4744.9|4743.1|4739.6|4737.8|0
1594406400000|2020-07-10 18:40:00|4743.8|4742|4744.2|4742.4|4744.7|4742.9|4739.2|4737.4|0
1594406700000|2020-07-10 18:45:00|4744.4|4742.6|4746.4|4744.6|4752.5|4750.7|4743.6|4741.8|0
1594407000000|2020-07-10 18:50:00|4746.5|4744.7|4747.2|4745.4|4748|4746.2|4744.9|4743.1|0
1594407300000|2020-07-10 18:55:00|4747.3|4745.5|4752.6|4750.8|4753.2|4751.4|4745.1|4743.3|0
1594407600000|2020-07-10 19:00:00|4752.4|4750.6|4755.6|4753.8|4755.9|4754.1|4746.9|4745.1|0
1594407900000|2020-07-10 19:05:00|4755.8|4754|4756.1|4754.3|4758.8|4757|4753|4751.2|0
1594408200000|2020-07-10 19:10:00|4756|4754.2|4762|4760.2|4763.1|4761.3|4755.8|4754|0
1594408500000|2020-07-10 19:15:00|4761.9|4760.1|4764.2|4762.4|4768.1|4766.3|4759.5|4757.7|0
1594408800000|2020-07-10 19:20:00|4764.7|4762.9|4770.3|4768.5|4770.7|4768.9|4764.6|4762.8|0
1594409100000|2020-07-10 19:25:00|4770.4|4768.6|4777.6|4775.8|4778.1|4776.3|4769.2|4767.4|0
1594409400000|2020-07-10 19:30:00|4777.3|4775.5|4786.3|4784.5|4786.4|4784.6|4771|4769.2|0
1594409700000|2020-07-10 19:35:00|4786.2|4784.4|4778.4|4776.6|4788.2|4786.4|4775|4773.2|0
1594410000000|2020-07-10 19:40:00|4778.5|4776.7|4779|4777.2|4780.2|4778.4|4773.4|4771.6|0
1594410300000|2020-07-10 19:45:00|4778.9|4777.1|4786.9|4785.1|4787.6|4785.8|4778.9|4777.1|0
1594410600000|2020-07-10 19:50:00|4787.2|4785.4|4785.3|4783.5|4790.2|4788.4|4783.3|4781.5|0
1594410900000|2020-07-10 19:55:00|4785|4783.2|4789.3|4787.5|4793.1|4791.3|4785|4783.2|0
1594411200000|2020-07-10 20:00:00|4789.9|4786.9|4786.3|4783.3|4792.5|4789.5|4783.2|4780.2|0
1594411500000|2020-07-10 20:05:00|4786.2|4783.2|4785.6|4782.6|4788.4|4785.4|4785.5|4782.5|0
1594411800000|2020-07-10 20:10:00|4785.5|4782.5|4789.1|4786.1|4789.1|4786.1|4785.5|4782.5|0
1594412100000|2020-07-10 20:15:00|4789.2|4786.2|4788.2|4785.2|4789.5|4786.5|4787.8|4784.8|0
1594412400000|2020-07-10 20:20:00|4788|4785|4787.6|4784.6|4788|4785|4786.3|4783.3|0
1594412700000|2020-07-10 20:25:00|4787.7|4784.7|4786.7|4783.7|4788|4785|4786.4|4783.4|0
1594413000000|2020-07-10 20:30:00|4787|4784|4788.2|4785.2|4788.9|4785.9|4786.7|4783.7|0
1594413300000|2020-07-10 20:35:00|4788.1|4785.1|4788.8|4785.8|4789.3|4786.3|4788|4785|0
1594413600000|2020-07-10 20:40:00|4788.7|4785.7|4789.5|4786.5|4789.8|4786.8|4788.5|4785.5|0
1594413900000|2020-07-10 20:45:00|4789.4|4786.4|4790|4787|4790.8|4787.8|4789.4|4786.4|0
1594414200000|2020-07-10 20:50:00|4789.9|4786.9|4789.6|4786.6|4790|4787|4789.3|4786.3|0
1594414500000|2020-07-10 20:55:00|4789.4|4786.4|4788|4785|4789.9|4786.9|4788|4785|0
1594591200000|2020-07-12 22:00:00|4794.2|4789.2|4805.3|4800.3|4806.2|4801.2|4793.5|4788.5|0
1594591500000|2020-07-12 22:05:00|4805.6|4800.6|4808.7|4803.7|4809.2|4804.2|4800.9|4795.9|0
1594591800000|2020-07-12 22:10:00|4809.1|4804.1|4817.8|4812.8|4821.1|4816.1|4809.1|4804.1|0
1594592100000|2020-07-12 22:15:00|4817.9|4812.9|4818.5|4813.5|4819.5|4814.5|4816.2|4811.2|0
1594592400000|2020-07-12 22:20:00|4818.4|4813.4|4822.3|4817.3|4826|4821|4818.4|4813.4|0
1594592700000|2020-07-12 22:25:00|4822.4|4817.4|4820.4|4815.4|4822.8|4817.8|4819.1|4814.1|0
1594593000000|2020-07-12 22:30:00|4820.8|4815.8|4820.5|4815.5|4821.2|4816.2|4817.6|4812.6|0
1594593300000|2020-07-12 22:35:00|4820.4|4815.4|4820|4815|4821.6|4816.6|4819.1|4814.1|0
1594593600000|2020-07-12 22:40:00|4820.1|4815.1|4819.3|4814.3|4820.3|4815.3|4816.8|4811.8|0
1594593900000|2020-07-12 22:45:00|4819.2|4814.2|4818.8|4813.8|4820.3|4815.3|4817.4|4812.4|0
1594594200000|2020-07-12 22:50:00|4818.9|4813.9|4817.5|4812.5|4819.4|4814.4|4816.7|4811.7|0
1594594500000|2020-07-12 22:55:00|4817.4|4812.4|4819.9|4814.9|4819.9|4814.9|4817.4|4812.4|0
1594594800000|2020-07-12 23:00:00|4820|4815|4820.8|4815.8|4822.1|4817.1|4819.4|4814.4|0
1594595100000|2020-07-12 23:05:00|4820.7|4815.7|4819|4814|4822|4817|4818.3|4813.3|0
1594595400000|2020-07-12 23:10:00|4818.9|4813.9|4818.7|4813.7|4819.5|4814.5|4816.9|4811.9|0
1594595700000|2020-07-12 23:15:00|4818.5|4813.5|4817.1|4812.1|4818.6|4813.6|4816.3|4811.3|0
1594596000000|2020-07-12 23:20:00|4817.2|4812.2|4815.9|4810.9|4817.7|4812.7|4812.8|4807.8|0
1594596300000|2020-07-12 23:25:00|4815.8|4810.8|4818.6|4813.6|4819.2|4814.2|4814.6|4809.6|0
1594596600000|2020-07-12 23:30:00|4818.4|4813.4|4816.8|4811.8|4818.8|4813.8|4814.6|4809.6|0
1594596900000|2020-07-12 23:35:00|4816.7|4811.7|4816|4811|4818.1|4813.1|4815.5|4810.5|0
1594597200000|2020-07-12 23:40:00|4815.7|4810.7|4815.5|4810.5|4816.3|4811.3|4814.8|4809.8|0
1594597500000|2020-07-12 23:45:00|4815.3|4810.3|4815.5|4810.5|4816.2|4811.2|4813.9|4808.9|0
1594597800000|2020-07-12 23:50:00|4815.4|4810.4|4813.6|4808.6|4815.8|4810.8|4813.1|4808.1|0
1594598100000|2020-07-12 23:55:00|4813.4|4808.4|4811.2|4806.2|4813.8|4808.8|4810.8|4805.8|0
1594598400000|2020-07-13 00:00:00|4811.1|4806.1|4807.6|4802.6|4813.1|4808.1|4805.3|4800.3|0
1594598700000|2020-07-13 00:05:00|4807.7|4802.7|4808.9|4803.9|4809.4|4804.4|4806.1|4801.1|0
1594599000000|2020-07-13 00:10:00|4809|4804|4808.2|4803.2|4809.5|4804.5|4806.1|4801.1|0
1594599300000|2020-07-13 00:15:00|4808|4803|4804.6|4799.6|4808.1|4803.1|4803.3|4798.3|0
1594599600000|2020-07-13 00:20:00|4804.4|4799.4|4808.4|4803.4|4808.4|4803.4|4803.7|4798.7|0
1594599900000|2020-07-13 00:25:00|4808.5|4803.5|4811.4|4806.4|4811.5|4806.5|4807.8|4802.8|0
1594600200000|2020-07-13 00:30:00|4811.5|4806.5|4812.7|4807.7|4812.9|4807.9|4810.4|4805.4|0
1594600500000|2020-07-13 00:35:00|4812.8|4807.8|4811.4|4806.4|4813.7|4808.7|4810.6|4805.6|0
1594600800000|2020-07-13 00:40:00|4811.6|4806.6|4815.4|4810.4|4815.8|4810.8|4811|4806|0
1594601100000|2020-07-13 00:45:00|4815.5|4810.5|4815.7|4810.7|4816.5|4811.5|4814.7|4809.7|0
1594601400000|2020-07-13 00:50:00|4815.8|4810.8|4814.6|4809.6|4815.8|4810.8|4813.6|4808.6|0
1594601700000|2020-07-13 00:55:00|4814.5|4809.5|4817.9|4812.9|4818.3|4813.3|4814.3|4809.3|0
1594602000000|2020-07-13 01:00:00|4818|4813|4819.9|4814.9|4821.6|4816.6|4817.9|4812.9|0
1594602300000|2020-07-13 01:05:00|4820|4815|4817.9|4812.9|4821|4816|4817.8|4812.8|0
1594602600000|2020-07-13 01:10:00|4817.7|4812.7|4818.6|4813.6|4819.3|4814.3|4817.7|4812.7|0
1594602900000|2020-07-13 01:15:00|4818.7|4813.7|4815.2|4810.2|4818.8|4813.8|4814|4809|0
1594603200000|2020-07-13 01:20:00|4815.3|4810.3|4813.5|4808.5|4815.3|4810.3|4812.7|4807.7|0
1594603500000|2020-07-13 01:25:00|4813.4|4808.4|4814.1|4809.1|4815.3|4810.3|4812.7|4807.7|0
1594603800000|2020-07-13 01:30:00|4814.2|4809.2|4819.7|4814.7|4820|4815|4814.1|4809.1|0
1594604100000|2020-07-13 01:35:00|4819.8|4814.8|4819.4|4814.4|4820.6|4815.6|4819.3|4814.3|0
1594604400000|2020-07-13 01:40:00|4819.6|4814.6|4816.1|4811.1|4819.6|4814.6|4815.9|4810.9|0
1594604700000|2020-07-13 01:45:00|4816|4811|4818.4|4813.4|4818.6|4813.6|4816|4811|0
1594605000000|2020-07-13 01:50:00|4818.3|4813.3|4819.1|4814.1|4820.3|4815.3|4817.3|4812.3|0
1594605300000|2020-07-13 01:55:00|4819.2|4814.2|4818.4|4813.4|4820.7|4815.7|4818.4|4813.4|0
1594605600000|2020-07-13 02:00:00|4818.5|4813.5|4817.7|4812.7|4818.6|4813.6|4815.9|4810.9|0
1594605900000|2020-07-13 02:05:00|4817.9|4812.9|4817.2|4812.2|4818.3|4813.3|4815.8|4810.8|0
1594606200000|2020-07-13 02:10:00|4817.1|4812.1|4818.8|4813.8|4820.2|4815.2|4816.8|4811.8|0
1594606500000|2020-07-13 02:15:00|4818.5|4813.5|4819.9|4814.9|4820.2|4815.2|4818.1|4813.1|0
1594606800000|2020-07-13 02:20:00|4819.8|4814.8|4818.8|4813.8|4819.8|4814.8|4818.7|4813.7|0
1594607100000|2020-07-13 02:25:00|4818.9|4813.9|4818|4813|4818.9|4813.9|4817|4812|0
1594607400000|2020-07-13 02:30:00|4817.9|4812.9|4819.1|4814.1|4819.4|4814.4|4817.6|4812.6|0
1594607700000|2020-07-13 02:35:00|4819.2|4814.2|4817.8|4812.8|4819.7|4814.7|4817.7|4812.7|0
1594608000000|2020-07-13 02:40:00|4817.9|4812.9|4814.1|4809.1|4818.2|4813.2|4813.9|4808.9|0
1594608300000|2020-07-13 02:45:00|4814|4809|4814.1|4809.1|4815.2|4810.2|4813|4808|0
1594608600000|2020-07-13 02:50:00|4813.9|4808.9|4814.4|4809.4|4816.1|4811.1|4813.9|4808.9|0
1594608900000|2020-07-13 02:55:00|4814.5|4809.5|4813.2|4808.2|4814.5|4809.5|4812.4|4807.4|0
1594609200000|2020-07-13 03:00:00|4813.3|4808.3|4810.9|4805.9|4813.3|4808.3|4809.7|4804.7|0
1594609500000|2020-07-13 03:05:00|4810.5|4805.5|4810|4805|4812.5|4807.5|4809.8|4804.8|0
1594609800000|2020-07-13 03:10:00|4810.1|4805.1|4810.3|4805.3|4811.7|4806.7|4809.1|4804.1|0
1594610100000|2020-07-13 03:15:00|4810.2|4805.2|4812.5|4807.5|4812.8|4807.8|4810.2|4805.2|0
1594610400000|2020-07-13 03:20:00|4812.2|4807.2|4811.5|4806.5|4812.8|4807.8|4810.7|4805.7|0
1594610700000|2020-07-13 03:25:00|4811.6|4806.6|4813|4808|4813.9|4808.9|4811.5|4806.5|0
1594611000000|2020-07-13 03:30:00|4812.9|4807.9|4811.9|4806.9|4814.5|4809.5|4811.6|4806.6|0
1594611300000|2020-07-13 03:35:00|4811.8|4806.8|4812.4|4807.4|4812.9|4807.9|4811.1|4806.1|0
1594611600000|2020-07-13 03:40:00|4812.5|4807.5|4813|4808|4813.5|4808.5|4812.1|4807.1|0
1594611900000|2020-07-13 03:45:00|4812.9|4807.9|4813.6|4808.6|4814.1|4809.1|4812.3|4807.3|0
1594612200000|2020-07-13 03:50:00|4813.5|4808.5|4813.2|4808.2|4814.1|4809.1|4813|4808|0
1594612500000|2020-07-13 03:55:00|4813.1|4808.1|4812.2|4807.2|4813.5|4808.5|4812.1|4807.1|0
1594612800000|2020-07-13 04:00:00|4812.4|4807.4|4813.5|4808.5|4813.9|4808.9|4812.3|4807.3|0
1594613100000|2020-07-13 04:05:00|4813.6|4808.6|4812|4807|4814|4809|4811.8|4806.8|0
1594613400000|2020-07-13 04:10:00|4811.9|4806.9|4812.2|4807.2|4813.1|4808.1|4811.5|4806.5|0
1594613700000|2020-07-13 04:15:00|4812.3|4807.3|4814.5|4809.5|4815|4810|4812.3|4807.3|0
1594614000000|2020-07-13 04:20:00|4814.4|4809.4|4814.1|4809.1|4814.5|4809.5|4813.8|4808.8|0
1594614300000|2020-07-13 04:25:00|4814|4809|4813.4|4808.4|4814.5|4809.5|4813.3|4808.3|0
1594614600000|2020-07-13 04:30:00|4813.3|4808.3|4813.5|4808.5|4813.9|4808.9|4812.2|4807.2|0
1594614900000|2020-07-13 04:35:00|4813.6|4808.6|4813.4|4808.4|4814|4809|4813.2|4808.2|0
1594615200000|2020-07-13 04:40:00|4813.5|4808.5|4811.1|4806.1|4813.6|4808.6|4810.8|4805.8|0
1594615500000|2020-07-13 04:45:00|4811.3|4806.3|4811.9|4806.9|4812.8|4807.8|4811.3|4806.3|0
1594615800000|2020-07-13 04:50:00|4811.8|4806.8|4813.5|4808.5|4814.2|4809.2|4811.7|4806.7|0
1594616100000|2020-07-13 04:55:00|4813.3|4808.3|4813.4|4808.4|4814.6|4809.6|4812.9|4807.9|0
1594616400000|2020-07-13 05:00:00|4813.3|4808.3|4815|4810|4815.5|4810.5|4813.1|4808.1|0
1594616700000|2020-07-13 05:05:00|4814.9|4809.9|4816.7|4811.7|4818.2|4813.2|4814.8|4809.8|0
1594617000000|2020-07-13 05:10:00|4816.8|4811.8|4816.8|4811.8|4817.3|4812.3|4816.4|4811.4|0
1594617300000|2020-07-13 05:15:00|4816.9|4811.9|4816.5|4811.5|4817.3|4812.3|4816.4|4811.4|0
1594617600000|2020-07-13 05:20:00|4816.6|4811.6|4817.5|4812.5|4818.4|4813.4|4816.1|4811.1|0
1594617900000|2020-07-13 05:25:00|4817.4|4812.4|4818.2|4813.2|4818.2|4813.2|4816.5|4811.5|0
1594618200000|2020-07-13 05:30:00|4818.3|4813.3|4818.2|4813.2|4818.6|4813.6|4817.6|4812.6|0
1594618500000|2020-07-13 05:35:00|4818.3|4813.3|4819.5|4814.5|4819.5|4814.5|4817.2|4812.2|0
1594618800000|2020-07-13 05:40:00|4819.4|4814.4|4819.7|4814.7|4820.1|4815.1|4818.5|4813.5|0
1594619100000|2020-07-13 05:45:00|4819.8|4814.8|4819.7|4814.7|4820.2|4815.2|4818.7|4813.7|0
1594619400000|2020-07-13 05:50:00|4819.6|4814.6|4821.9|4816.9|4822.4|4817.4|4819.2|4814.2|0
1594619700000|2020-07-13 05:55:00|4821.8|4816.8|4822.4|4817.4|4823.4|4818.4|4821.6|4816.6|0
1594620000000|2020-07-13 06:00:00|4822.5|4817.5|4829|4824|4830.8|4825.8|4822.3|4817.3|0
1594620300000|2020-07-13 06:05:00|4828.9|4823.9|4828.4|4823.4|4830.6|4825.6|4827.7|4822.7|0
1594620600000|2020-07-13 06:10:00|4828.3|4823.3|4824.3|4819.3|4828.5|4823.5|4823.5|4818.5|0
1594620900000|2020-07-13 06:15:00|4824.4|4819.4|4823.4|4818.4|4825.1|4820.1|4823.1|4818.1|0
1594621200000|2020-07-13 06:20:00|4823.3|4818.3|4822.3|4817.3|4824.4|4819.4|4821.4|4816.4|0
1594621500000|2020-07-13 06:25:00|4822.4|4817.4|4824.5|4819.5|4824.8|4819.8|4820.4|4815.4|0
1594621800000|2020-07-13 06:30:00|4824.7|4819.7|4825.3|4820.3|4827.3|4822.3|4824.5|4819.5|0
1594622100000|2020-07-13 06:35:00|4825.5|4820.5|4827.2|4822.2|4829.6|4824.6|4825.4|4820.4|0
1594622400000|2020-07-13 06:40:00|4827.1|4822.1|4831.4|4826.4|4832|4827|4827|4822|0
1594622700000|2020-07-13 06:45:00|4831.5|4826.5|4831.6|4826.6|4832.9|4827.9|4831.3|4826.3|0
1594623000000|2020-07-13 06:50:00|4831.5|4826.5|4830.7|4825.7|4831.6|4826.6|4830.1|4825.1|0
1594623300000|2020-07-13 06:55:00|4830.6|4825.6|4828.5|4823.5|4831.1|4826.1|4828.4|4823.4|0
1594623600000|2020-07-13 07:00:00|4828.1|4823.1|4828.6|4823.6|4831.2|4826.2|4827.1|4822.1|0
1594623900000|2020-07-13 07:05:00|4828.5|4823.5|4823.8|4818.8|4828.5|4823.5|4823.1|4818.1|0
1594624200000|2020-07-13 07:10:00|4824|4819|4827.4|4822.4|4828.8|4823.8|4823.1|4818.1|0
1594624500000|2020-07-13 07:15:00|4827.6|4822.6|4829.4|4824.4|4830|4825|4826.3|4821.3|0
1594624800000|2020-07-13 07:20:00|4829.5|4824.5|4830.4|4825.4|4832.9|4827.9|4829|4824|0
1594625100000|2020-07-13 07:25:00|4830.2|4825.2|4828.3|4823.3|4830.7|4825.7|4827.2|4822.2|0
1594625400000|2020-07-13 07:30:00|4828.4|4823.4|4834.2|4829.2|4834.5|4829.5|4827.8|4822.8|0
1594625700000|2020-07-13 07:35:00|4834.1|4829.1|4833.8|4828.8|4834.8|4829.8|4831.9|4826.9|0
1594626000000|2020-07-13 07:40:00|4833.7|4828.7|4833.2|4828.2|4834.6|4829.6|4831.9|4826.9|0
1594626300000|2020-07-13 07:45:00|4833.3|4828.3|4834.6|4829.6|4835.3|4830.3|4831.7|4826.7|0
1594626600000|2020-07-13 07:50:00|4834.4|4829.4|4833.7|4828.7|4835.1|4830.1|4832.6|4827.6|0
1594626900000|2020-07-13 07:55:00|4833.8|4828.8|4831.8|4826.8|4834.7|4829.7|4831.4|4826.4|0
1594627200000|2020-07-13 08:00:00|4831.7|4826.7|4837.4|4834.4|4849.6|4846.6|4831.2|4826.2|0
1594627500000|2020-07-13 08:05:00|4837.5|4834.5|4835.3|4832.3|4838.2|4835.2|4831.7|4828.7|0
1594627800000|2020-07-13 08:10:00|4835.5|4832.5|4836.7|4833.7|4837.2|4834.2|4833.4|4830.4|0
1594628100000|2020-07-13 08:15:00|4836.9|4833.9|4836.1|4833.1|4838.1|4835.1|4836.1|4833.1|0
1594628400000|2020-07-13 08:20:00|4836|4833|4835.8|4832.8|4837.8|4834.8|4835.7|4832.7|0
1594628700000|2020-07-13 08:25:00|4835.7|4832.7|4834.8|4831.8|4836.7|4833.7|4832.5|4829.5|0
1594629000000|2020-07-13 08:30:00|4834.7|4831.7|4830.8|4827.8|4835.2|4832.2|4830.6|4827.6|0
1594629300000|2020-07-13 08:35:00|4831|4828|4833.2|4830.2|4833.6|4830.6|4830.8|4827.8|0
1594629600000|2020-07-13 08:40:00|4833.4|4830.4|4833.9|4830.9|4834.5|4831.5|4833.1|4830.1|0
1594629900000|2020-07-13 08:45:00|4834.2|4831.2|4835|4832|4835.3|4832.3|4833.9|4830.9|0
1594630200000|2020-07-13 08:50:00|4834.9|4831.9|4835.3|4832.3|4836.2|4833.2|4834.7|4831.7|0
1594630500000|2020-07-13 08:55:00|4835.1|4832.1|4835.3|4832.3|4835.5|4832.5|4834.7|4831.7|0
1594630800000|2020-07-13 09:00:00|4835.4|4832.4|4838.6|4835.6|4838.7|4835.7|4835.3|4832.3|0
1594631100000|2020-07-13 09:05:00|4838.8|4835.8|4838.3|4835.3|4839.4|4836.4|4838|4835|0
1594631400000|2020-07-13 09:10:00|4838.6|4835.6|4840.4|4837.4|4840.4|4837.4|4838.6|4835.6|0
1594631700000|2020-07-13 09:15:00|4840.5|4837.5|4844|4841|4844|4841|4840|4837|0
1594632000000|2020-07-13 09:20:00|4843.4|4840.4|4839.3|4836.3|4843.9|4840.9|4839.2|4836.2|0
1594632300000|2020-07-13 09:25:00|4838.8|4835.8|4841.4|4838.4|4841.6|4838.6|4838.4|4835.4|0
1594632600000|2020-07-13 09:30:00|4841.5|4838.5|4841.9|4838.9|4842|4839|4839.3|4836.3|0
1594632900000|2020-07-13 09:35:00|4841.5|4838.5|4846|4843|4846|4843|4841.1|4838.1|0
1594633200000|2020-07-13 09:40:00|4846.1|4843.1|4849.6|4846.6|4850.1|4847.1|4846.1|4843.1|0
1594633500000|2020-07-13 09:45:00|4849.5|4846.5|4851.4|4848.4|4853|4850|4849.1|4846.1|0
1594633800000|2020-07-13 09:50:00|4851.5|4848.5|4852.3|4849.3|4852.4|4849.4|4850.4|4847.4|0
1594634100000|2020-07-13 09:55:00|4852.4|4849.4|4856.5|4853.5|4856.8|4853.8|4852.4|4849.4|0
1594634400000|2020-07-13 10:00:00|4856.4|4853.4|4857.9|4854.9|4859.1|4856.1|4855.2|4852.2|0
1594634700000|2020-07-13 10:05:00|4858.1|4855.1|4859|4856|4859|4856|4856|4853|0
1594635000000|2020-07-13 10:10:00|4859.1|4856.1|4862.4|4859.4|4862.7|4859.7|4858.9|4855.9|0
1594635300000|2020-07-13 10:15:00|4862.6|4859.6|4860.6|4857.6|4864.1|4861.1|4860|4857|0
1594635600000|2020-07-13 10:20:00|4860.5|4857.5|4863|4860|4863|4860|4859.9|4856.9|0
1594635900000|2020-07-13 10:25:00|4862.9|4859.9|4865.3|4862.3|4866.3|4863.3|4862.9|4859.9|0
1594636200000|2020-07-13 10:30:00|4864.8|4861.8|4864|4861|4865.6|4862.6|4863.3|4860.3|0
1594636500000|2020-07-13 10:35:00|4863.9|4860.9|4860.9|4857.9|4864.2|4861.2|4860.4|4857.4|0
1594636800000|2020-07-13 10:40:00|4860.7|4857.7|4857.4|4854.4|4860.8|4857.8|4856.3|4853.3|0
1594637100000|2020-07-13 10:45:00|4857.7|4854.7|4857.3|4854.3|4858.2|4855.2|4854.9|4851.9|0
1594637400000|2020-07-13 10:50:00|4857.8|4854.8|4860.8|4857.8|4861.6|4858.6|4855.2|4852.2|0
1594637700000|2020-07-13 10:55:00|4861.2|4858.2|4859.9|4856.9|4861.6|4858.6|4858.6|4855.6|0
1594638000000|2020-07-13 11:00:00|4861.2|4858.2|4872.2|4869.2|4878.3|4875.3|4857.7|4854.7|0
1594638300000|2020-07-13 11:05:00|4871.9|4868.9|4881|4878|4882.1|4879.1|4871.7|4868.7|0
1594638600000|2020-07-13 11:10:00|4881.1|4878.1|4879|4876|4881.4|4878.4|4876.6|4873.6|0
1594638900000|2020-07-13 11:15:00|4878.8|4875.8|4875.2|4872.2|4880.2|4877.2|4874.9|4871.9|0
1594639200000|2020-07-13 11:20:00|4875.4|4872.4|4879.9|4876.9|4880.1|4877.1|4873.6|4870.6|0
1594639500000|2020-07-13 11:25:00|4880|4877|4875.5|4872.5|4881.1|4878.1|4875.1|4872.1|0
1594639800000|2020-07-13 11:30:00|4875.3|4872.3|4877.4|4874.4|4877.5|4874.5|4874|4871|0
1594640100000|2020-07-13 11:35:00|4877.5|4874.5|4878.3|4875.3|4878.6|4875.6|4877|4874|0
1594640400000|2020-07-13 11:40:00|4878.2|4875.2|4881.8|4878.8|4882.9|4879.9|4878.2|4875.2|0
1594640700000|2020-07-13 11:45:00|4881.9|4878.9|4881.7|4878.7|4882.2|4879.2|4879.5|4876.5|0
1594641000000|2020-07-13 11:50:00|4881.6|4878.6|4885.9|4882.9|4886|4883|4881.6|4878.6|0
1594641300000|2020-07-13 11:55:00|4886.2|4883.2|4886.8|4883.8|4888.3|4885.3|4885.6|4882.6|0
1594641600000|2020-07-13 12:00:00|4887|4884|4887.4|4884.4|4887.9|4884.9|4884.4|4881.4|0
1594641900000|2020-07-13 12:05:00|4887.3|4884.3|4882.6|4879.6|4887.3|4884.3|4882.6|4879.6|0
1594642200000|2020-07-13 12:10:00|4882.5|4879.5|4883.5|4880.5|4884.5|4881.5|4881.1|4878.1|0
1594642500000|2020-07-13 12:15:00|4883.4|4880.4|4879.2|4876.2|4883.4|4880.4|4878.9|4875.9|0
1594642800000|2020-07-13 12:20:00|4879.3|4876.3|4882.7|4879.7|4882.9|4879.9|4879.2|4876.2|0
1594643100000|2020-07-13 12:25:00|4882.6|4879.6|4882.6|4879.6|4882.8|4879.8|4881|4878|0
1594643400000|2020-07-13 12:30:00|4882.5|4879.5|4883.1|4880.1|4883.9|4880.9|4881.5|4878.5|0
1594643700000|2020-07-13 12:35:00|4883.2|4880.2|4883.2|4880.2|4884|4881|4882.4|4879.4|0
1594644000000|2020-07-13 12:40:00|4883.3|4880.3|4882.6|4879.6|4884.3|4881.3|4882|4879|0
1594644300000|2020-07-13 12:45:00|4882.5|4879.5|4884.6|4881.6|4885.5|4882.5|4882.4|4879.4|0
1594644600000|2020-07-13 12:50:00|4884.4|4881.4|4886.8|4883.8|4887.2|4884.2|4884.3|4881.3|0
1594644900000|2020-07-13 12:55:00|4886.9|4883.9|4885.5|4882.5|4888.1|4885.1|4885.5|4882.5|0
1594645200000|2020-07-13 13:00:00|4885.7|4882.7|4889.2|4886.2|4890.6|4887.6|4885.7|4882.7|0
1594645500000|2020-07-13 13:05:00|4889.1|4886.1|4886|4883|4890.4|4887.4|4885.3|4882.3|0
1594645800000|2020-07-13 13:10:00|4885.6|4882.6|4886.5|4883.5|4887.3|4884.3|4885.3|4882.3|0
1594646100000|2020-07-13 13:15:00|4886.4|4883.4|4892.9|4889.9|4892.9|4889.9|4886.3|4883.3|0
1594646400000|2020-07-13 13:20:00|4893.1|4890.1|4892|4889|4893.1|4890.1|4889.1|4886.1|0
1594646700000|2020-07-13 13:25:00|4892.3|4889.3|4890.8|4887.8|4893.6|4890.6|4888|4885|0
1594647000000|2020-07-13 13:30:00|4889.6|4886.6|4902.4|4900.6|4914|4912.2|4877.3|4875.5|0
1594647300000|2020-07-13 13:35:00|4903.2|4901.4|4931.4|4929.6|4944.6|4942.8|4903.2|4901.4|0
1594647600000|2020-07-13 13:40:00|4931|4929.2|4956|4954.2|4959.7|4957.9|4931|4929.2|0
1594647900000|2020-07-13 13:45:00|4956.5|4954.7|4946.2|4944.4|4975|4973.2|4939.8|4938|0
1594648200000|2020-07-13 13:50:00|4946|4944.2|4928.8|4927|4947.3|4945.5|4917.7|4915.9|0
1594648500000|2020-07-13 13:55:00|4928.7|4926.9|4920.8|4919|4944.4|4942.6|4920.4|4918.6|0
1594648800000|2020-07-13 14:00:00|4921.4|4919.6|4922.2|4920.4|4926.2|4924.4|4902.3|4900.5|0
1594649100000|2020-07-13 14:05:00|4922.4|4920.6|4933.7|4931.9|4934.7|4932.9|4917.5|4915.7|0
1594649400000|2020-07-13 14:10:00|4933.8|4932|4924.5|4922.7|4934.3|4932.5|4921.7|4919.9|0
1594649700000|2020-07-13 14:15:00|4925.4|4923.6|4921.9|4920.1|4934.6|4932.8|4921.9|4920.1|0
1594650000000|2020-07-13 14:20:00|4921.3|4919.5|4927.1|4925.3|4935.1|4933.3|4919.3|4917.5|0
1594650300000|2020-07-13 14:25:00|4927.2|4925.4|4934.2|4932.4|4937.4|4935.6|4919.1|4917.3|0
1594650600000|2020-07-13 14:30:00|4934.5|4932.7|4934|4932.2|4942.5|4940.7|4927.9|4926.1|0
1594650900000|2020-07-13 14:35:00|4934.5|4932.7|4933.6|4931.8|4935.3|4933.5|4919.3|4917.5|0
1594651200000|2020-07-13 14:40:00|4933.7|4931.9|4947|4945.2|4948.6|4946.8|4933.6|4931.8|0
1594651500000|2020-07-13 14:45:00|4946.2|4944.4|4945|4943.2|4949|4947.2|4930.1|4928.3|0
1594651800000|2020-07-13 14:50:00|4945.6|4943.8|4940.8|4939|4947.8|4946|4935.1|4933.3|0
1594652100000|2020-07-13 14:55:00|4940.7|4938.9|4958.6|4956.8|4959.9|4958.1|4938.8|4937|0
1594652400000|2020-07-13 15:00:00|4959|4957.2|4960.5|4958.7|4962.6|4960.8|4952|4950.2|0
1594652700000|2020-07-13 15:05:00|4960.3|4958.5|4953.4|4951.6|4965|4963.2|4951.2|4949.4|0
1594653000000|2020-07-13 15:10:00|4953.5|4951.7|4953.8|4952|4961.6|4959.8|4952.3|4950.5|0
1594653300000|2020-07-13 15:15:00|4954.2|4952.4|4959.7|4957.9|4961.5|4959.7|4953.3|4951.5|0
1594653600000|2020-07-13 15:20:00|4959.8|4958|4953.6|4951.8|4960.7|4958.9|4951|4949.2|0
1594653900000|2020-07-13 15:25:00|4953.8|4952|4956.7|4954.9|4960.1|4958.3|4951.9|4950.1|0
1594654200000|2020-07-13 15:30:00|4957.7|4955.9|4952|4950.2|4958.8|4957|4951.9|4950.1|0
1594654500000|2020-07-13 15:35:00|4952.2|4950.4|4959.3|4957.5|4962.9|4961.1|4952.2|4950.4|0
1594654800000|2020-07-13 15:40:00|4959.7|4957.9|4948|4946.2|4961|4959.2|4944.5|4942.7|0
1594655100000|2020-07-13 15:45:00|4948.2|4946.4|4932.2|4930.4|4950|4948.2|4926.5|4924.7|0
1594655400000|2020-07-13 15:50:00|4932.3|4930.5|4930.4|4928.6|4938.9|4937.1|4929.5|4927.7|0
1594655700000|2020-07-13 15:55:00|4931.1|4929.3|4944.6|4942.8|4944.7|4942.9|4929.1|4927.3|0
1594656000000|2020-07-13 16:00:00|4944.8|4943|4944.6|4942.8|4948.4|4946.6|4939.6|4937.8|0
1594656300000|2020-07-13 16:05:00|4944.7|4942.9|4942.1|4940.3|4946.2|4944.4|4939.1|4937.3|0
1594656600000|2020-07-13 16:10:00|4942.2|4940.4|4930.2|4928.4|4942.2|4940.4|4926.4|4924.6|0
1594656900000|2020-07-13 16:15:00|4930.7|4928.9|4937.3|4935.5|4937.5|4935.7|4929.6|4927.8|0
1594657200000|2020-07-13 16:20:00|4937.5|4935.7|4941.9|4940.1|4942.3|4940.5|4937.3|4935.5|0
1594657500000|2020-07-13 16:25:00|4941.8|4940|4935.6|4933.8|4942.6|4940.8|4933.8|4932|0
1594657800000|2020-07-13 16:30:00|4936.2|4934.4|4929.6|4927.8|4936.8|4935|4928.6|4926.8|0
1594658100000|2020-07-13 16:35:00|4929.5|4927.7|4926.7|4924.9|4929.9|4928.1|4920.8|4919|0
1594658400000|2020-07-13 16:40:00|4927.2|4925.4|4919.4|4917.6|4927.2|4925.4|4913.3|4911.5|0
1594658700000|2020-07-13 16:45:00|4919.3|4917.5|4901.1|4899.3|4924.9|4923.1|4900.2|4898.4|0
1594659000000|2020-07-13 16:50:00|4901.2|4899.4|4890.1|4888.3|4905.8|4904|4888.2|4886.4|0
1594659300000|2020-07-13 16:55:00|4890.6|4888.8|4873.9|4872.1|4893.6|4891.8|4873.3|4871.5|0
1594659600000|2020-07-13 17:00:00|4875.2|4873.4|4884|4882.2|4884.9|4883.1|4869.9|4868.1|0
1594659900000|2020-07-13 17:05:00|4883.7|4881.9|4886.7|4884.9|4895.3|4893.5|4881.4|4879.6|0
1594660200000|2020-07-13 17:10:00|4887.3|4885.5|4879|4877.2|4891.1|4889.3|4878|4876.2|0
1594660500000|2020-07-13 17:15:00|4880.5|4878.7|4894.6|4892.8|4894.6|4892.8|4879.8|4878|0
1594660800000|2020-07-13 17:20:00|4894.2|4892.4|4908|4906.2|4909.8|4908|4891.7|4889.9|0
1594661100000|2020-07-13 17:25:00|4907.6|4905.8|4907.5|4905.7|4910|4908.2|4902.1|4900.3|0
1594661400000|2020-07-13 17:30:00|4908.2|4906.4|4905.8|4904|4912.7|4910.9|4903.7|4901.9|0
1594661700000|2020-07-13 17:35:00|4905.7|4903.9|4892.4|4890.6|4908.7|4906.9|4892.3|4890.5|0
1594662000000|2020-07-13 17:40:00|4892.3|4890.5|4877.6|4875.8|4893.5|4891.7|4875|4873.2|0
1594662300000|2020-07-13 17:45:00|4877.8|4876|4866.3|4864.5|4881.3|4879.5|4859.4|4857.6|0
1594662600000|2020-07-13 17:50:00|4866.5|4864.7|4870.9|4869.1|4875.3|4873.5|4866.4|4864.6|0
1594662900000|2020-07-13 17:55:00|4870.8|4869|4842|4840.2|4870.9|4869.1|4838.4|4836.6|0
1594663200000|2020-07-13 18:00:00|4842.2|4840.4|4800.5|4798.7|4851|4849.2|4793.3|4791.5|0
1594663500000|2020-07-13 18:05:00|4801.7|4799.9|4772.1|4770.3|4814.5|4812.7|4758.4|4756.6|0
1594663800000|2020-07-13 18:10:00|4771.9|4770.1|4788.5|4786.7|4791.4|4789.6|4757.3|4755.5|0
1594664100000|2020-07-13 18:15:00|4791.1|4789.3|4814.5|4812.7|4815.6|4813.8|4791.1|4789.3|0
1594664400000|2020-07-13 18:20:00|4815|4813.2|4787.8|4786|4816.5|4814.7|4784.1|4782.3|0
1594664700000|2020-07-13 18:25:00|4789.9|4788.1|4765.2|4763.4|4800.1|4798.3|4755.4|4753.6|0
1594665000000|2020-07-13 18:30:00|4765|4763.2|4751.3|4749.5|4776|4774.2|4747.1|4745.3|0
1594665300000|2020-07-13 18:35:00|4750.5|4748.7|4766|4764.2|4766|4764.2|4733.4|4731.6|0
1594665600000|2020-07-13 18:40:00|4766.6|4764.8|4787.1|4785.3|4793.1|4791.3|4766.6|4764.8|0
1594665900000|2020-07-13 18:45:00|4787.2|4785.4|4793.6|4791.8|4793.6|4791.8|4765.5|4763.7|0
1594666200000|2020-07-13 18:50:00|4793.5|4791.7|4807.6|4805.8|4809.4|4807.6|4790|4788.2|0
1594666500000|2020-07-13 18:55:00|4807.8|4806|4804.8|4803|4814|4812.2|4799.8|4798|0
1594666800000|2020-07-13 19:00:00|4804.6|4802.8|4764.3|4762.5|4805.4|4803.6|4760.5|4758.7|0
1594667100000|2020-07-13 19:05:00|4764|4762.2|4748.2|4746.4|4769.1|4767.3|4745|4743.2|0
1594667400000|2020-07-13 19:10:00|4747.7|4745.9|4755.1|4753.3|4766.5|4764.7|4741.5|4739.7|0
1594667700000|2020-07-13 19:15:00|4756|4754.2|4736|4734.2|4757.8|4756|4734.1|4732.3|0
1594668000000|2020-07-13 19:20:00|4734.9|4733.1|4707.5|4705.7|4742.5|4740.7|4707.5|4705.7|0
1594668300000|2020-07-13 19:25:00|4707.6|4705.8|4710.4|4708.6|4730.3|4728.5|4699.6|4697.8|0
1594668600000|2020-07-13 19:30:00|4709.8|4708|4655.8|4654|4714.6|4712.8|4655.6|4653.8|0
1594668900000|2020-07-13 19:35:00|4656.4|4654.6|4672.6|4670.8|4683.8|4682|4656.3|4654.5|0
1594669200000|2020-07-13 19:40:00|4672.9|4671.1|4702.5|4700.7|4712.6|4710.8|4672|4670.2|0
1594669500000|2020-07-13 19:45:00|4702.7|4700.9|4670.1|4668.3|4702.7|4700.9|4669.7|4667.9|0
1594669800000|2020-07-13 19:50:00|4669.3|4667.5|4633.7|4631.9|4669.3|4667.5|4633.7|4631.9|0
1594670100000|2020-07-13 19:55:00|4631.5|4629.7|4640.8|4639|4649.6|4647.8|4625.7|4623.9|0
1594670400000|2020-07-13 20:00:00|4642.1|4639.1|4649.2|4646.2|4656.7|4653.7|4639.4|4636.4|0
1594670700000|2020-07-13 20:05:00|4649.3|4646.3|4635.1|4632.1|4649.3|4646.3|4630.6|4627.6|0
1594671000000|2020-07-13 20:10:00|4635.4|4632.4|4633|4630|4637.3|4634.3|4631.8|4628.8|0
1594671300000|2020-07-13 20:15:00|4633.1|4630.1|4638.2|4635.2|4640.6|4637.6|4631.8|4628.8|0
1594671600000|2020-07-13 20:20:00|4638|4635|4640|4637|4641.9|4638.9|4638|4635|0
1594671900000|2020-07-13 20:25:00|4639.9|4636.9|4643.9|4640.9|4644.1|4641.1|4639.9|4636.9|0
1594672200000|2020-07-13 20:30:00|4643.8|4640.8|4638.4|4635.4|4643.9|4640.9|4637.4|4634.4|0
1594672500000|2020-07-13 20:35:00|4638.6|4635.6|4641.1|4638.1|4641.1|4638.1|4638.5|4635.5|0
1594672800000|2020-07-13 20:40:00|4641|4638|4639.6|4636.6|4641.6|4638.6|4638.4|4635.4|0
1594673100000|2020-07-13 20:45:00|4639.7|4636.7|4640.2|4637.2|4640.3|4637.3|4638.6|4635.6|0
1594673400000|2020-07-13 20:50:00|4640.4|4637.4|4641.4|4638.4|4642.2|4639.2|4640.1|4637.1|0
1594673700000|2020-07-13 20:55:00|4641.6|4638.6|4641.2|4638.2|4643.5|4640.5|4641.1|4638.1|0
1594674000000|2020-07-13 21:00:00|4641.1|4638.1|4642.7|4639.7|4642.9|4639.9|4640.3|4637.3|0
1594674300000|2020-07-13 21:05:00|4642.9|4639.9|4642.4|4639.4|4644.2|4641.2|4641.8|4638.8|0
1594674600000|2020-07-13 21:10:00|4642.2|4639.2|4637.6|4634.6|4642.4|4639.4|4637.6|4634.6|0
1594674900000|2020-07-13 21:15:00|4637.5|4634.5|4633.6|4630.6|4637.5|4634.5|4633.5|4630.5|0
1594675200000|2020-07-13 21:20:00|4633.7|4630.7|4630.1|4627.1|4633.7|4630.7|4626.1|4623.1|0
1594675500000|2020-07-13 21:25:00|4630|4627|4631.8|4628.8|4631.8|4628.8|4627.4|4624.4|0
1594675800000|2020-07-13 21:30:00|4631.7|4628.7|4632|4629|4633.9|4630.9|4631.3|4628.3|0
1594676100000|2020-07-13 21:35:00|4631.9|4628.9|4635.5|4632.5|4635.6|4632.6|4631.7|4628.7|0
1594676400000|2020-07-13 21:40:00|4635.3|4632.3|4636.4|4633.4|4637.9|4634.9|4634.1|4631.1|0
1594676700000|2020-07-13 21:45:00|4636.3|4633.3|4636.6|4633.6|4636.6|4633.6|4634.3|4631.3|0
1594677000000|2020-07-13 21:50:00|4636.4|4633.4|4639.1|4636.1|4639.6|4636.6|4636.4|4633.4|0
1594677300000|2020-07-13 21:55:00|4639.4|4636.4|4641.4|4638.4|4641.6|4638.6|4639.2|4636.2|0
1594677600000|2020-07-13 22:00:00|4641.1|4638.1|4652.4|4649.4|4653.7|4650.7|4641.1|4638.1|0
1594677900000|2020-07-13 22:05:00|4652.8|4649.8|4661|4658|4661|4658|4652.8|4649.8|0
1594678200000|2020-07-13 22:10:00|4661.2|4658.2|4671.5|4668.5|4671.5|4668.5|4661|4658|0
1594678500000|2020-07-13 22:15:00|4671.3|4668.3|4678.1|4675.1|4678.1|4675.1|4670.3|4667.3|0
1594678800000|2020-07-13 22:20:00|4677.5|4674.5|4681.1|4678.1|4681.8|4678.8|4677.5|4674.5|0
1594679100000|2020-07-13 22:25:00|4681.2|4678.2|4680.4|4677.4|4681.9|4678.9|4677.5|4674.5|0
1594679400000|2020-07-13 22:30:00|4680.7|4677.7|4681.8|4678.8|4684.2|4681.2|4680.7|4677.7|0
1594679700000|2020-07-13 22:35:00|4681.9|4678.9|4687|4684|4687.1|4684.1|4681.8|4678.8|0
1594680000000|2020-07-13 22:40:00|4687.1|4684.1|4690.8|4687.8|4693.5|4690.5|4687.1|4684.1|0
1594680300000|2020-07-13 22:45:00|4690.9|4687.9|4691.4|4688.4|4692|4689|4689.2|4686.2|0
1594680600000|2020-07-13 22:50:00|4691.5|4688.5|4691.2|4688.2|4692.5|4689.5|4688.7|4685.7|0
1594680900000|2020-07-13 22:55:00|4691.1|4688.1|4690.2|4687.2|4692.2|4689.2|4686.9|4683.9|0
1594681200000|2020-07-13 23:00:00|4690.3|4687.3|4687.4|4684.4|4691.8|4688.8|4687|4684|0
1594681500000|2020-07-13 23:05:00|4687.5|4684.5|4694.1|4691.1|4694.4|4691.4|4687.5|4684.5|0
1594681800000|2020-07-13 23:10:00|4694|4691|4692.4|4689.4|4694.7|4691.7|4691.4|4688.4|0
1594682100000|2020-07-13 23:15:00|4692.5|4689.5|4691.6|4688.6|4692.6|4689.6|4690.8|4687.8|0
1594682400000|2020-07-13 23:20:00|4691.7|4688.7|4692.9|4689.9|4693.9|4690.9|4691.5|4688.5|0
1594682700000|2020-07-13 23:25:00|4693.1|4690.1|4688.5|4685.5|4693.4|4690.4|4687.3|4684.3|0
1594683000000|2020-07-13 23:30:00|4688.4|4685.4|4692.8|4689.8|4693|4690|4687.9|4684.9|0
1594683300000|2020-07-13 23:35:00|4692.9|4689.9|4693.9|4690.9|4694.7|4691.7|4691.3|4688.3|0
1594683600000|2020-07-13 23:40:00|4693.6|4690.6|4690.3|4687.3|4694.1|4691.1|4689.7|4686.7|0
1594683900000|2020-07-13 23:45:00|4690.2|4687.2|4690.4|4687.4|4690.6|4687.6|4688.2|4685.2|0
1594684200000|2020-07-13 23:50:00|4690.7|4687.7|4691.7|4688.7|4692.4|4689.4|4690.3|4687.3|0
1594684500000|2020-07-13 23:55:00|4691.8|4688.8|4691.3|4686.3|4693.1|4690.1|4689.8|4686.3|0
1594684800000|2020-07-14 00:00:00|4691.4|4686.4|4686.3|4681.3|4694.9|4689.9|4686.3|4681.3|0
1594685100000|2020-07-14 00:05:00|4686.2|4681.2|4688.4|4683.4|4688.4|4683.4|4680.4|4675.4|0
1594685400000|2020-07-14 00:10:00|4688.3|4683.3|4689.1|4684.1|4691.4|4686.4|4686.4|4681.4|0
1594685700000|2020-07-14 00:15:00|4689.3|4684.3|4690.9|4685.9|4691.7|4686.7|4688.8|4683.8|0
1594686000000|2020-07-14 00:20:00|4691|4686|4690.5|4685.5|4691.6|4686.6|4689.7|4684.7|0
1594686300000|2020-07-14 00:25:00|4690.8|4685.8|4693.2|4688.2|4694|4689|4689.8|4684.8|0
1594686600000|2020-07-14 00:30:00|4693.1|4688.1|4688.3|4683.3|4693.4|4688.4|4688|4683|0
1594686900000|2020-07-14 00:35:00|4688.1|4683.1|4686.5|4681.5|4689|4684|4685.1|4680.1|0
1594687200000|2020-07-14 00:40:00|4686.7|4681.7|4688.5|4683.5|4689.7|4684.7|4686.5|4681.5|0
1594687500000|2020-07-14 00:45:00|4688.6|4683.6|4692|4687|4692.2|4687.2|4688|4683|0
1594687800000|2020-07-14 00:50:00|4692.1|4687.1|4690.8|4685.8|4693.1|4688.1|4689.6|4684.6|0
1594688100000|2020-07-14 00:55:00|4690.5|4685.5|4691.1|4686.1|4691.2|4686.2|4687.1|4682.1|0
1594688400000|2020-07-14 01:00:00|4690.8|4685.8|4690.2|4685.2|4693.7|4688.7|4686.9|4681.9|0
1594688700000|2020-07-14 01:05:00|4690.1|4685.1|4692.5|4687.5|4693.1|4688.1|4690.1|4685.1|0
1594689000000|2020-07-14 01:10:00|4692.4|4687.4|4692.6|4687.6|4693.9|4688.9|4691.3|4686.3|0
1594689300000|2020-07-14 01:15:00|4692.5|4687.5|4692.2|4687.2|4693.9|4688.9|4690.6|4685.6|0
1594689600000|2020-07-14 01:20:00|4691.8|4686.8|4681.6|4676.6|4692.7|4687.7|4678.2|4673.2|0
1594689900000|2020-07-14 01:25:00|4681.4|4676.4|4678.2|4673.2|4682.4|4677.4|4676.4|4671.4|0
1594690200000|2020-07-14 01:30:00|4678.4|4673.4|4685.1|4680.1|4685.6|4680.6|4678|4673|0
1594690500000|2020-07-14 01:35:00|4685.4|4680.4|4690.6|4685.6|4691.1|4686.1|4684.7|4679.7|0
1594690800000|2020-07-14 01:40:00|4690.5|4685.5|4691.6|4686.6|4692.7|4687.7|4689.7|4684.7|0
1594691100000|2020-07-14 01:45:00|4691.9|4686.9|4692.2|4687.2|4692.8|4687.8|4689|4684|0
1594691400000|2020-07-14 01:50:00|4692.3|4687.3|4692.1|4687.1|4694.6|4689.6|4691.2|4686.2|0
1594691700000|2020-07-14 01:55:00|4692.2|4687.2|4694.8|4689.8|4695.6|4690.6|4692.1|4687.1|0
1594692000000|2020-07-14 02:00:00|4695.1|4690.1|4696.4|4691.4|4697.6|4692.6|4694.4|4689.4|0
1594692300000|2020-07-14 02:05:00|4696.5|4691.5|4692|4687|4696.9|4691.9|4691.9|4686.9|0
1594692600000|2020-07-14 02:10:00|4691.6|4686.6|4690.9|4685.9|4693.4|4688.4|4689.7|4684.7|0
1594692900000|2020-07-14 02:15:00|4690.8|4685.8|4691.9|4686.9|4693.4|4688.4|4690.4|4685.4|0
1594693200000|2020-07-14 02:20:00|4692|4687|4692.2|4687.2|4692.4|4687.4|4685.2|4680.2|0
1594693500000|2020-07-14 02:25:00|4692.5|4687.5|4688.6|4683.6|4693.5|4688.5|4687.2|4682.2|0
1594693800000|2020-07-14 02:30:00|4688.3|4683.3|4681.7|4676.7|4688.3|4683.3|4680.7|4675.7|0
1594694100000|2020-07-14 02:35:00|4681.8|4676.8|4682.7|4677.7|4683.2|4678.2|4679.6|4674.6|0
1594694400000|2020-07-14 02:40:00|4682.8|4677.8|4684.2|4679.2|4685.5|4680.5|4682.7|4677.7|0
1594694700000|2020-07-14 02:45:00|4684.3|4679.3|4686.3|4681.3|4686.5|4681.5|4683|4678|0
1594695000000|2020-07-14 02:50:00|4686.2|4681.2|4684.2|4679.2|4686.9|4681.9|4683.6|4678.6|0
1594695300000|2020-07-14 02:55:00|4684.1|4679.1|4683.5|4678.5|4684.6|4679.6|4681.6|4676.6|0
1594695600000|2020-07-14 03:00:00|4683.6|4678.6|4689.7|4684.7|4689.8|4684.8|4683.6|4678.6|0
1594695900000|2020-07-14 03:05:00|4689.8|4684.8|4688.5|4683.5|4690.1|4685.1|4688.3|4683.3|0
1594696200000|2020-07-14 03:10:00|4688.6|4683.6|4688.1|4683.1|4689.4|4684.4|4688.1|4683.1|0
1594696500000|2020-07-14 03:15:00|4688.3|4683.3|4688.4|4683.4|4688.9|4683.9|4687.2|4682.2|0
1594696800000|2020-07-14 03:20:00|4688.2|4683.2|4687|4682|4689.2|4684.2|4684.6|4679.6|0
1594697100000|2020-07-14 03:25:00|4686.9|4681.9|4686.8|4681.8|4687.6|4682.6|4686.2|4681.2|0
1594697400000|2020-07-14 03:30:00|4686.7|4681.7|4684.4|4679.4|4687|4682|4682.6|4677.6|0
1594697700000|2020-07-14 03:35:00|4684.3|4679.3|4683.2|4678.2|4685.2|4680.2|4682.5|4677.5|0
1594698000000|2020-07-14 03:40:00|4683|4678|4681.6|4676.6|4683|4678|4680|4675|0
1594698300000|2020-07-14 03:45:00|4681.7|4676.7|4683.5|4678.5|4683.8|4678.8|4681.1|4676.1|0
1594698600000|2020-07-14 03:50:00|4683.6|4678.6|4681.3|4676.3|4683.6|4678.6|4680.7|4675.7|0
1594698900000|2020-07-14 03:55:00|4681.4|4676.4|4683.6|4678.6|4683.6|4678.6|4681.4|4676.4|0
1594699200000|2020-07-14 04:00:00|4683.7|4678.7|4684.6|4679.6|4684.6|4679.6|4682.9|4677.9|0
1594699500000|2020-07-14 04:05:00|4684.5|4679.5|4684.2|4679.2|4684.8|4679.8|4683.1|4678.1|0
1594699800000|2020-07-14 04:10:00|4684.1|4679.1|4680.4|4675.4|4684.2|4679.2|4679.5|4674.5|0
1594700100000|2020-07-14 04:15:00|4680.6|4675.6|4680.1|4675.1|4682.4|4677.4|4679.3|4674.3|0
1594700400000|2020-07-14 04:20:00|4680|4675|4681.2|4676.2|4681.7|4676.7|4679.4|4674.4|0
1594700700000|2020-07-14 04:25:00|4681.4|4676.4|4682.1|4677.1|4683.4|4678.4|4681.4|4676.4|0
1594701000000|2020-07-14 04:30:00|4682.2|4677.2|4680.4|4675.4|4682.3|4677.3|4678.3|4673.3|0
1594701300000|2020-07-14 04:35:00|4680.3|4675.3|4681|4676|4681.3|4676.3|4680.1|4675.1|0
1594701600000|2020-07-14 04:40:00|4680.8|4675.8|4680.3|4675.3|4680.8|4675.8|4678.9|4673.9|0
1594701900000|2020-07-14 04:45:00|4680.4|4675.4|4681.8|4676.8|4682.4|4677.4|4679.4|4674.4|0
1594702200000|2020-07-14 04:50:00|4681.9|4676.9|4683.4|4678.4|4683.6|4678.6|4681.5|4676.5|0
1594702500000|2020-07-14 04:55:00|4683.6|4678.6|4682.8|4677.8|4683.6|4678.6|4682.6|4677.6|0
1594702800000|2020-07-14 05:00:00|4682.7|4677.7|4686.6|4681.6|4687.3|4682.3|4682.7|4677.7|0
1594703100000|2020-07-14 05:05:00|4686.5|4681.5|4686.9|4681.9|4688.6|4683.6|4686.3|4681.3|0
1594703400000|2020-07-14 05:10:00|4687|4682|4686.5|4681.5|4687.9|4682.9|4685.9|4680.9|0
1594703700000|2020-07-14 05:15:00|4686.6|4681.6|4688.5|4683.5|4689|4684|4686.2|4681.2|0
1594704000000|2020-07-14 05:20:00|4688.4|4683.4|4686.7|4681.7|4688.9|4683.9|4686.4|4681.4|0
1594704300000|2020-07-14 05:25:00|4686.5|4681.5|4687.2|4682.2|4687.3|4682.3|4685.7|4680.7|0
1594704600000|2020-07-14 05:30:00|4687.1|4682.1|4685.2|4680.2|4688.2|4683.2|4685.2|4680.2|0
1594704900000|2020-07-14 05:35:00|4685|4680|4688.2|4683.2|4688.4|4683.4|4685|4680|0
1594705200000|2020-07-14 05:40:00|4688.1|4683.1|4687.7|4682.7|4688.8|4683.8|4687.2|4682.2|0
1594705500000|2020-07-14 05:45:00|4687.6|4682.6|4684.9|4679.9|4688.1|4683.1|4684.8|4679.8|0
1594705800000|2020-07-14 05:50:00|4684.8|4679.8|4682.1|4677.1|4685.7|4680.7|4682|4677|0
1594706100000|2020-07-14 05:55:00|4682|4677|4679.6|4674.6|4683.3|4678.3|4679.6|4674.6|0
1594706400000|2020-07-14 06:00:00|4680.3|4675.3|4684.5|4679.5|4685.6|4680.6|4680.3|4675.3|0
1594706700000|2020-07-14 06:05:00|4684.4|4679.4|4687.6|4682.6|4688.1|4683.1|4683.9|4678.9|0
1594707000000|2020-07-14 06:10:00|4687.8|4682.8|4694.6|4689.6|4697.9|4692.9|4687.8|4682.8|0
1594707300000|2020-07-14 06:15:00|4694.7|4689.7|4697.2|4692.2|4697.8|4692.8|4694.6|4689.6|0
1594707600000|2020-07-14 06:20:00|4697.5|4692.5|4712.1|4707.1|4712.2|4707.2|4697.5|4692.5|0
1594707900000|2020-07-14 06:25:00|4712.2|4707.2|4711.6|4706.6|4713.1|4708.1|4710.2|4705.2|0
1594708200000|2020-07-14 06:30:00|4711.5|4706.5|4708.7|4703.7|4714.5|4709.5|4708.1|4703.1|0
1594708500000|2020-07-14 06:35:00|4708.6|4703.6|4707.7|4702.7|4708.9|4703.9|4707.4|4702.4|0
1594708800000|2020-07-14 06:40:00|4707.8|4702.8|4711.3|4706.3|4711.6|4706.6|4707.4|4702.4|0
1594709100000|2020-07-14 06:45:00|4711.6|4706.6|4711.4|4706.4|4713.4|4708.4|4709.6|4704.6|0
1594709400000|2020-07-14 06:50:00|4711.5|4706.5|4711.3|4706.3|4712.4|4707.4|4709.4|4704.4|0
1594709700000|2020-07-14 06:55:00|4711.2|4706.2|4706.4|4701.4|4711.5|4706.5|4706.1|4701.1|0
1594710000000|2020-07-14 07:00:00|4706.3|4701.3|4705.6|4700.6|4708.2|4703.2|4704.1|4699.1|0
1594710300000|2020-07-14 07:05:00|4705.5|4700.5|4705.8|4700.8|4708.4|4703.4|4704|4699|0
1594710600000|2020-07-14 07:10:00|4705.7|4700.7|4701.1|4696.1|4705.7|4700.7|4701.1|4696.1|0
1594710900000|2020-07-14 07:15:00|4701|4696|4694.1|4689.1|4701.5|4696.5|4691|4686|0
1594711200000|2020-07-14 07:20:00|4694|4689|4690.4|4685.4|4696|4691|4686|4681|0
1594711500000|2020-07-14 07:25:00|4690.1|4685.1|4694.9|4689.9|4695.3|4690.3|4688.6|4683.6|0
1594711800000|2020-07-14 07:30:00|4694.8|4689.8|4688.9|4683.9|4694.9|4689.9|4686.5|4681.5|0
1594712100000|2020-07-14 07:35:00|4689|4684|4680.3|4675.3|4689.4|4684.4|4680|4675|0
1594712400000|2020-07-14 07:40:00|4680.4|4675.4|4674.8|4669.8|4680.7|4675.7|4668|4663|0
1594712700000|2020-07-14 07:45:00|4675|4670|4665.1|4660.1|4680|4675|4663.1|4658.1|0
1594713000000|2020-07-14 07:50:00|4665.5|4660.5|4663.5|4658.5|4665.6|4660.6|4658|4653|0
1594713300000|2020-07-14 07:55:00|4663.6|4658.6|4660.7|4655.7|4664.4|4659.4|4660.1|4655.1|0
1594713600000|2020-07-14 08:00:00|4660.6|4655.6|4669|4666|4673.3|4670.3|4660.4|4655.6|0
1594713900000|2020-07-14 08:05:00|4668.6|4665.6|4680.8|4677.8|4682.1|4679.1|4664.6|4661.6|0
1594714200000|2020-07-14 08:10:00|4681|4678|4680.6|4677.6|4685.4|4682.4|4680.6|4677.6|0
1594714500000|2020-07-14 08:15:00|4680.5|4677.5|4686.1|4683.1|4687.5|4684.5|4680.1|4677.1|0
1594714800000|2020-07-14 08:20:00|4686.3|4683.3|4689.2|4686.2|4689.2|4686.2|4683.8|4680.8|0
1594715100000|2020-07-14 08:25:00|4689.3|4686.3|4690.7|4687.7|4691.2|4688.2|4686.9|4683.9|0
1594715400000|2020-07-14 08:30:00|4691.4|4688.4|4690.1|4687.1|4694.7|4691.7|4690|4687|0
1594715700000|2020-07-14 08:35:00|4689.9|4686.9|4688|4685|4693.7|4690.7|4688|4685|0
1594716000000|2020-07-14 08:40:00|4688.2|4685.2|4690.4|4687.4|4695.9|4692.9|4687.6|4684.6|0
1594716300000|2020-07-14 08:45:00|4690.8|4687.8|4688.3|4685.3|4694.7|4691.7|4688.1|4685.1|0
1594716600000|2020-07-14 08:50:00|4688.8|4685.8|4682.2|4679.2|4689.7|4686.7|4682|4679|0
1594716900000|2020-07-14 08:55:00|4682.1|4679.1|4685.7|4682.7|4685.7|4682.7|4682.1|4679.1|0
1594717200000|2020-07-14 09:00:00|4685.8|4682.8|4686.1|4683.1|4686.7|4683.7|4683.3|4680.3|0
1594717500000|2020-07-14 09:05:00|4685.6|4682.6|4677.3|4674.3|4686.1|4683.1|4677|4674|0
1594717800000|2020-07-14 09:10:00|4677|4674|4677.7|4674.7|4678.7|4675.7|4676.2|4673.2|0
1594718100000|2020-07-14 09:15:00|4677.6|4674.6|4681.5|4678.5|4681.6|4678.6|4677.1|4674.1|0
1594718400000|2020-07-14 09:20:00|4682|4679|4678.9|4675.9|4682.1|4679.1|4678.4|4675.4|0
1594718700000|2020-07-14 09:25:00|4679|4676|4681.3|4678.3|4681.3|4678.3|4677.7|4674.7|0
1594719000000|2020-07-14 09:30:00|4681.5|4678.5|4682.2|4679.2|4683.1|4680.1|4680.4|4677.4|0
1594719300000|2020-07-14 09:35:00|4683|4680|4682.9|4679.9|4683.2|4680.2|4681.8|4678.8|0
1594719600000|2020-07-14 09:40:00|4683|4680|4685|4682|4686.5|4683.5|4682.5|4679.5|0
1594719900000|2020-07-14 09:45:00|4685.5|4682.5|4686|4683|4686.7|4683.7|4685.5|4682.5|0
1594720200000|2020-07-14 09:50:00|4686.2|4683.2|4681.6|4678.6|4686.4|4683.4|4681.5|4678.5|0
1594720500000|2020-07-14 09:55:00|4681.5|4678.5|4681.7|4678.7|4683.1|4680.1|4680.5|4677.5|0
1594720800000|2020-07-14 10:00:00|4681.8|4678.8|4681.8|4678.8|4683.1|4680.1|4680.8|4677.8|0
1594721100000|2020-07-14 10:05:00|4682.1|4679.1|4681.1|4678.1|4682.7|4679.7|4680.9|4677.9|0
1594721400000|2020-07-14 10:10:00|4681|4678|4680.2|4677.2|4681.6|4678.6|4679.9|4676.9|0
1594721700000|2020-07-14 10:15:00|4677.8|4674.8|4672.6|4669.6|4678.5|4675.5|4672|4669|0
1594722000000|2020-07-14 10:20:00|4672.9|4669.9|4673|4670|4674.9|4671.9|4669.8|4666.8|0
1594722300000|2020-07-14 10:25:00|4673.3|4670.3|4672|4669|4673.5|4670.5|4671|4668|0
1594722600000|2020-07-14 10:30:00|4672.7|4669.7|4665.3|4662.3|4672.7|4669.7|4663.3|4660.3|0
1594722900000|2020-07-14 10:35:00|4664.6|4661.6|4662.6|4659.6|4665.3|4662.3|4661.9|4658.9|0
1594723200000|2020-07-14 10:40:00|4662.1|4659.1|4664.8|4661.8|4665.3|4662.3|4661.8|4658.8|0
1594723500000|2020-07-14 10:45:00|4664.9|4661.9|4665.9|4662.9|4667.6|4664.6|4664.8|4661.8|0
1594723800000|2020-07-14 10:50:00|4665.8|4662.8|4662.3|4659.3|4665.8|4662.8|4660.8|4657.8|0
1594724100000|2020-07-14 10:55:00|4663.4|4660.4|4663.3|4660.3|4664|4661|4660.4|4657.4|0
1594724400000|2020-07-14 11:00:00|4668.7|4665.7|4679.8|4676.8|4681.9|4678.9|4668.7|4665.7|0
1594724700000|2020-07-14 11:05:00|4680.4|4677.4|4676.1|4673.1|4682.3|4679.3|4676.1|4673.1|0
1594725000000|2020-07-14 11:10:00|4676.2|4673.2|4667.1|4664.1|4676.4|4673.4|4666.6|4663.6|0
1594725300000|2020-07-14 11:15:00|4667.4|4664.4|4665.8|4662.8|4669.3|4666.3|4664.5|4661.5|0
1594725600000|2020-07-14 11:20:00|4665.6|4662.6|4677.6|4674.6|4677.8|4674.8|4664.1|4661.1|0
1594725900000|2020-07-14 11:25:00|4677.3|4674.3|4684.9|4681.9|4685.2|4682.2|4677.1|4674.1|0
1594726200000|2020-07-14 11:30:00|4684.7|4681.7|4688|4685|4688.2|4685.2|4680.1|4677.1|0
1594726500000|2020-07-14 11:35:00|4688.1|4685.1|4696.9|4693.9|4697.2|4694.2|4686.5|4683.5|0
1594726800000|2020-07-14 11:40:00|4696.8|4693.8|4697.3|4694.3|4697.8|4694.8|4694.1|4691.1|0
1594727100000|2020-07-14 11:45:00|4697.4|4694.4|4695.9|4692.9|4700.3|4697.3|4695|4692|0
1594727400000|2020-07-14 11:50:00|4696.1|4693.1|4703.2|4700.2|4703.2|4700.2|4695.7|4692.7|0
1594727700000|2020-07-14 11:55:00|4702.9|4699.9|4707.7|4704.7|4709.6|4706.6|4702.9|4699.9|0
1594728000000|2020-07-14 12:00:00|4707.9|4704.9|4709.5|4706.5|4710.8|4707.8|4705.6|4702.6|0
1594728300000|2020-07-14 12:05:00|4709.7|4706.7|4714.3|4711.3|4714.8|4711.8|4709.7|4706.7|0
1594728600000|2020-07-14 12:10:00|4713.5|4710.5|4710.7|4707.7|4714.3|4711.3|4708.8|4705.8|0
1594728900000|2020-07-14 12:15:00|4710.8|4707.8|4710.7|4707.7|4712|4709|4709|4706|0
1594729200000|2020-07-14 12:20:00|4710.5|4707.5|4702.3|4699.3|4711.7|4708.7|4701.8|4698.8|0
1594729500000|2020-07-14 12:25:00|4701.5|4698.5|4694.6|4691.6|4702.4|4699.4|4694.2|4691.2|0
1594729800000|2020-07-14 12:30:00|4695.1|4692.1|4684.3|4681.3|4695.5|4692.5|4683.7|4680.7|0
1594730100000|2020-07-14 12:35:00|4683.8|4680.8|4667.8|4664.8|4687|4684|4667.7|4664.7|0
1594730400000|2020-07-14 12:40:00|4667.4|4664.4|4675.1|4672.1|4676.5|4673.5|4665.7|4662.7|0
1594730700000|2020-07-14 12:45:00|4675.2|4672.2|4670.4|4667.4|4678.8|4675.8|4670.4|4667.4|0
1594731000000|2020-07-14 12:50:00|4670.3|4667.3|4656.8|4653.8|4671.6|4668.6|4656.8|4653.8|0
1594731300000|2020-07-14 12:55:00|4657|4654|4632.4|4629.4|4658|4655|4631.8|4628.8|0
1594731600000|2020-07-14 13:00:00|4632.2|4629.2|4633|4630|4645.1|4642.1|4630.1|4627.1|0
1594731900000|2020-07-14 13:05:00|4633.4|4630.4|4616.9|4613.9|4633.5|4630.5|4613.2|4610.2|0
1594732200000|2020-07-14 13:10:00|4617.1|4614.1|4612.6|4609.6|4623.8|4620.8|4612.5|4609.5|0
1594732500000|2020-07-14 13:15:00|4612.7|4609.7|4616.5|4613.5|4616.9|4613.9|4609.9|4606.9|0
1594732800000|2020-07-14 13:20:00|4616.8|4613.8|4624.3|4621.3|4625.1|4622.1|4615.6|4612.6|0
1594733100000|2020-07-14 13:25:00|4624.5|4621.5|4623.1|4620.1|4629.2|4626.2|4619.6|4616.6|0
1594733400000|2020-07-14 13:30:00|4622.3|4619.3|4660.9|4659.1|4669.3|4667.5|4595.7|4593.9|0
1594733700000|2020-07-14 13:35:00|4660.3|4658.5|4661.1|4659.3|4667|4665.2|4643.9|4642.1|0
1594734000000|2020-07-14 13:40:00|4660.7|4658.9|4672.6|4670.8|4688.7|4686.9|4660.5|4658.7|0
1594734300000|2020-07-14 13:45:00|4672.5|4670.7|4607.4|4605.6|4674.2|4672.4|4606.4|4604.6|0
1594734600000|2020-07-14 13:50:00|4607.3|4605.5|4560.1|4558.3|4612.8|4611|4529.9|4528.1|0
1594734900000|2020-07-14 13:55:00|4558.4|4556.6|4585.3|4583.5|4590.3|4588.5|4538.2|4536.4|0
1594735200000|2020-07-14 14:00:00|4585.5|4583.7|4554.3|4552.5|4592.3|4590.5|4549.3|4547.5|0
1594735500000|2020-07-14 14:05:00|4555.4|4553.6|4531.7|4529.9|4564.4|4562.6|4530.1|4528.3|0
1594735800000|2020-07-14 14:10:00|4532.5|4530.7|4504.1|4502.3|4550.1|4548.3|4501.5|4499.7|0
1594736100000|2020-07-14 14:15:00|4504.4|4502.6|4514.2|4512.4|4524.1|4522.3|4492.2|4490.4|0
1594736400000|2020-07-14 14:20:00|4514.3|4512.5|4537.2|4535.4|4551.3|4549.5|4509.6|4507.8|0
1594736700000|2020-07-14 14:25:00|4537.5|4535.7|4561.1|4559.3|4563.7|4561.9|4528.5|4526.7|0
1594737000000|2020-07-14 14:30:00|4561|4559.2|4591.8|4590|4597.2|4595.4|4558.1|4556.3|0
1594737300000|2020-07-14 14:35:00|4591.7|4589.9|4567.7|4565.9|4601.2|4599.4|4564.9|4563.1|0
1594737600000|2020-07-14 14:40:00|4568.1|4566.3|4597.9|4596.1|4604.3|4602.5|4565.5|4563.7|0
1594737900000|2020-07-14 14:45:00|4598|4596.2|4621.3|4619.5|4621.3|4619.5|4592.1|4590.3|0
1594738200000|2020-07-14 14:50:00|4621.8|4620|4631.3|4629.5|4631.6|4629.8|4612.1|4610.3|0
1594738500000|2020-07-14 14:55:00|4631.7|4629.9|4591.6|4589.8|4632.9|4631.1|4591.6|4589.8|0
1594738800000|2020-07-14 15:00:00|4591.3|4589.5|4585.9|4584.1|4604.1|4602.3|4577.5|4575.7|0
1594739100000|2020-07-14 15:05:00|4585.4|4583.6|4588.2|4586.4|4594.8|4593|4562.5|4560.7|0
1594739400000|2020-07-14 15:10:00|4588.3|4586.5|4588.6|4586.8|4599.3|4597.5|4584.9|4583.1|0
1594739700000|2020-07-14 15:15:00|4588.9|4587.1|4602.5|4600.7|4604.3|4602.5|4578.6|4576.8|0
1594740000000|2020-07-14 15:20:00|4602.6|4600.8|4600.3|4598.5|4610.7|4608.9|4598.7|4596.9|0
1594740300000|2020-07-14 15:25:00|4600.4|4598.6|4609.6|4607.8|4610.5|4608.7|4595.5|4593.7|0
1594740600000|2020-07-14 15:30:00|4608.8|4607|4623.9|4622.1|4625.9|4624.1|4598.9|4597.1|0
1594740900000|2020-07-14 15:35:00|4623.6|4621.8|4622.2|4620.4|4632.6|4630.8|4621.5|4619.7|0
1594741200000|2020-07-14 15:40:00|4621.2|4619.4|4631.9|4630.1|4637|4635.2|4619.1|4617.3|0
1594741500000|2020-07-14 15:45:00|4632.1|4630.3|4632|4630.2|4637.1|4635.3|4620.3|4618.5|0
1594741800000|2020-07-14 15:50:00|4632.2|4630.4|4620|4618.2|4637.6|4635.8|4620|4618.2|0
1594742100000|2020-07-14 15:55:00|4620.1|4618.3|4613.9|4612.1|4621|4619.2|4601.8|4600|0
1594742400000|2020-07-14 16:00:00|4614.1|4612.3|4618.4|4616.6|4618.9|4617.1|4607.5|4605.7|0
1594742700000|2020-07-14 16:05:00|4618.1|4616.3|4603.1|4601.3|4619|4617.2|4600.5|4598.7|0
1594743000000|2020-07-14 16:10:00|4603.4|4601.6|4604.7|4602.9|4612.9|4611.1|4603.4|4601.6|0
1594743300000|2020-07-14 16:15:00|4603.7|4601.9|4631.7|4629.9|4633|4631.2|4602.2|4600.4|0
1594743600000|2020-07-14 16:20:00|4631.5|4629.7|4630.5|4628.7|4641.2|4639.4|4626.5|4624.7|0
1594743900000|2020-07-14 16:25:00|4630.8|4629|4618.2|4616.4|4631.6|4629.8|4615.6|4613.8|0
1594744200000|2020-07-14 16:30:00|4618.1|4616.3|4617|4615.2|4627|4625.2|4615.7|4613.9|0
1594744500000|2020-07-14 16:35:00|4617.5|4615.7|4628.3|4626.5|4629.6|4627.8|4617.5|4615.7|0
1594744800000|2020-07-14 16:40:00|4628.2|4626.4|4611.6|4609.8|4629.6|4627.8|4610.2|4608.4|0
1594745100000|2020-07-14 16:45:00|4611.2|4609.4|4621.3|4619.5|4624.4|4622.6|4611.2|4609.4|0
1594745400000|2020-07-14 16:50:00|4621|4619.2|4600.1|4598.3|4621|4619.2|4599.9|4598.1|0
1594745700000|2020-07-14 16:55:00|4599.9|4598.1|4593.4|4591.6|4602.8|4601|4586.9|4585.1|0
1594746000000|2020-07-14 17:00:00|4593.9|4592.1|4582.2|4580.4|4596.3|4594.5|4578.5|4576.7|0
1594746300000|2020-07-14 17:05:00|4582.1|4580.3|4575|4573.2|4589.8|4588|4567.8|4566|0
1594746600000|2020-07-14 17:10:00|4574.9|4573.1|4598.4|4596.6|4599.4|4597.6|4572|4570.2|0
1594746900000|2020-07-14 17:15:00|4598.3|4596.5|4594|4592.2|4603.9|4602.1|4592.9|4591.1|0
1594747200000|2020-07-14 17:20:00|4593.3|4591.5|4606.1|4604.3|4607.4|4605.6|4592|4590.2|0
1594747500000|2020-07-14 17:25:00|4604.8|4603|4605.4|4603.6|4614.5|4612.7|4604.3|4602.5|0
1594747800000|2020-07-14 17:30:00|4605.3|4603.5|4616.7|4614.9|4619.1|4617.3|4604.1|4602.3|0
1594748100000|2020-07-14 17:35:00|4616.6|4614.8|4622.4|4620.6|4622.7|4620.9|4613.1|4611.3|0
1594748400000|2020-07-14 17:40:00|4622.2|4620.4|4633.6|4631.8|4635.2|4633.4|4618.2|4616.4|0
1594748700000|2020-07-14 17:45:00|4633.9|4632.1|4632.9|4631.1|4636.9|4635.1|4629|4627.2|0
1594749000000|2020-07-14 17:50:00|4632.6|4630.8|4646.4|4644.6|4647.2|4645.4|4626.2|4624.4|0
1594749300000|2020-07-14 17:55:00|4646.2|4644.4|4632.1|4630.3|4651.4|4649.6|4625.4|4623.6|0
1594749600000|2020-07-14 18:00:00|4632.2|4630.4|4638.1|4636.3|4646.6|4644.8|4625.8|4624|0
1594749900000|2020-07-14 18:05:00|4637.5|4635.7|4636.1|4634.3|4638.4|4636.6|4624.7|4622.9|0
1594750200000|2020-07-14 18:10:00|4636.3|4634.5|4640.3|4638.5|4640.5|4638.7|4632.9|4631.1|0
1594750500000|2020-07-14 18:15:00|4640.5|4638.7|4646|4644.2|4647.8|4646|4638.4|4636.6|0
1594750800000|2020-07-14 18:20:00|4646.8|4645|4650.8|4649|4653.2|4651.4|4643.8|4642|0
1594751100000|2020-07-14 18:25:00|4650.6|4648.8|4641.4|4639.6|4652.8|4651|4635.2|4633.4|0
1594751400000|2020-07-14 18:30:00|4641.8|4640|4634.6|4632.8|4646.6|4644.8|4634.6|4632.8|0
1594751700000|2020-07-14 18:35:00|4635.1|4633.3|4623.5|4621.7|4638.3|4636.5|4621.9|4620.1|0
1594752000000|2020-07-14 18:40:00|4623.7|4621.9|4632.4|4630.6|4632.4|4630.6|4623.7|4621.9|0
1594752300000|2020-07-14 18:45:00|4632.1|4630.3|4617.6|4615.8|4637.4|4635.6|4617.6|4615.8|0
1594752600000|2020-07-14 18:50:00|4617.2|4615.4|4625.9|4624.1|4626.1|4624.3|4617.2|4615.4|0
1594752900000|2020-07-14 18:55:00|4626|4624.2|4634.1|4632.3|4640.2|4638.4|4619.5|4617.7|0
1594753200000|2020-07-14 19:00:00|4636.5|4634.7|4613.4|4611.6|4637.5|4635.7|4611.5|4609.7|0
1594753500000|2020-07-14 19:05:00|4613.6|4611.8|4605.5|4603.7|4615.1|4613.3|4604.4|4602.6|0
1594753800000|2020-07-14 19:10:00|4605.6|4603.8|4601.8|4600|4611.9|4610.1|4598.7|4596.9|0
1594754100000|2020-07-14 19:15:00|4600.6|4598.8|4603.4|4601.6|4606.3|4604.5|4589.4|4587.6|0
1594754400000|2020-07-14 19:20:00|4603.5|4601.7|4623.6|4621.8|4624.3|4622.5|4601.2|4599.4|0
1594754700000|2020-07-14 19:25:00|4623.4|4621.6|4625.4|4623.6|4630.6|4628.8|4618|4616.2|0
1594755000000|2020-07-14 19:30:00|4625.8|4624|4630.8|4629|4633.2|4631.4|4620.9|4619.1|0
1594755300000|2020-07-14 19:35:00|4630.9|4629.1|4638.2|4636.4|4638.7|4636.9|4621.5|4619.7|0
1594755600000|2020-07-14 19:40:00|4638.4|4636.6|4640|4638.2|4648|4646.2|4637|4635.2|0
1594755900000|2020-07-14 19:45:00|4640.6|4638.8|4648.8|4647|4649.6|4647.8|4637.3|4635.5|0
1594756200000|2020-07-14 19:50:00|4649.9|4648.1|4665.2|4663.4|4669.2|4667.4|4649.9|4648.1|0
1594756500000|2020-07-14 19:55:00|4662.8|4661|4666.5|4664.7|4669.2|4667.4|4659.3|4657.5|0
1594756800000|2020-07-14 20:00:00|4667.1|4664.1|4660.5|4657.5|4667.1|4664.1|4658.7|4655.7|11
1594757100000|2020-07-14 20:05:00|4660.4|4657.4|4658.2|4655.2|4661.4|4658.4|4655.3|4652.3|0
1594757400000|2020-07-14 20:10:00|4658.3|4655.3|4656.2|4653.2|4659.9|4656.9|4656.2|4653.2|0
1594757700000|2020-07-14 20:15:00|4656.4|4653.4|4656.8|4653.8|4658.2|4655.2|4655|4652|0
1594758000000|2020-07-14 20:20:00|4656.7|4653.7|4656.8|4653.8|4658.9|4655.9|4656.5|4653.5|0
1594758300000|2020-07-14 20:25:00|4656.9|4653.9|4657.4|4654.4|4658.3|4655.3|4656.1|4653.1|0
1594758600000|2020-07-14 20:30:00|4657.5|4654.5|4656.1|4653.1|4658.5|4655.5|4656|4653|0
1594758900000|2020-07-14 20:35:00|4656.2|4653.2|4656.3|4653.3|4657.4|4654.4|4655.8|4652.8|0
1594759200000|2020-07-14 20:40:00|4656.2|4653.2|4656.5|4653.5|4656.8|4653.8|4656|4653|0
1594759500000|2020-07-14 20:45:00|4656.4|4653.4|4658.3|4655.3|4658.3|4655.3|4656.1|4653.1|0
1594759800000|2020-07-14 20:50:00|4658.2|4655.2|4659.8|4656.8|4660|4657|4657.8|4654.8|0
1594760100000|2020-07-14 20:55:00|4659.7|4656.7|4659.8|4656.8|4659.8|4656.8|4656.8|4653.8|0
1594760400000|2020-07-14 21:00:00|4659.6|4656.6|4668.5|4665.5|4669|4666|4659.6|4656.6|0
1594760700000|2020-07-14 21:05:00|4668.6|4665.6|4675.1|4672.1|4679.9|4676.9|4668.3|4665.3|0
1594761000000|2020-07-14 21:10:00|4675.2|4672.2|4679.1|4676.1|4681.2|4678.2|4674.1|4671.1|0
1594761300000|2020-07-14 21:15:00|4679|4676|4680.1|4677.1|4680.9|4677.9|4674.5|4671.5|0
1594761600000|2020-07-14 21:20:00|4680.4|4677.4|4681.5|4678.5|4682.6|4679.6|4678.8|4675.8|0
1594761900000|2020-07-14 21:25:00|4681.2|4678.2|4678.1|4675.1|4683.6|4680.6|4677.8|4674.8|0
1594762200000|2020-07-14 21:30:00|4677.9|4674.9|4678.3|4675.3|4680.2|4677.2|4676.3|4673.3|0
1594762500000|2020-07-14 21:35:00|4678.7|4675.7|4680.4|4677.4|4682|4679|4678.7|4675.7|0
1594762800000|2020-07-14 21:40:00|4680.5|4677.5|4673.4|4670.4|4681.8|4678.8|4672.9|4669.9|0
1594763100000|2020-07-14 21:45:00|4673.6|4670.6|4674.6|4671.6|4677.1|4674.1|4673.5|4670.5|0
1594763400000|2020-07-14 21:50:00|4674.3|4671.3|4675.1|4672.1|4675.3|4672.3|4673.1|4670.1|0
1594763700000|2020-07-14 21:55:00|4675.3|4672.3|4676.9|4673.9|4677.8|4674.8|4675.3|4672.3|0
1594764000000|2020-07-14 22:00:00|4677.4|4674.4|4683.7|4680.7|4683.7|4680.7|4677.4|4674.4|0
1594764300000|2020-07-14 22:05:00|4683.6|4680.6|4681.3|4678.3|4685.8|4682.8|4680.5|4677.5|0
1594764600000|2020-07-14 22:10:00|4681.5|4678.5|4682.1|4679.1|4683.4|4680.4|4680.8|4677.8|0
1594764900000|2020-07-14 22:15:00|4681.9|4678.9|4684.9|4681.9|4685.5|4682.5|4681.9|4678.9|0
1594765200000|2020-07-14 22:20:00|4684.8|4681.8|4686.1|4683.1|4686.3|4683.3|4684.7|4681.7|0
1594765500000|2020-07-14 22:25:00|4686.4|4683.4|4688.6|4685.6|4689.4|4686.4|4686.4|4683.4|0
1594765800000|2020-07-14 22:30:00|4688.9|4685.9|4687.2|4684.2|4689.1|4686.1|4686.2|4683.2|0
1594766100000|2020-07-14 22:35:00|4687.7|4684.7|4688.3|4685.3|4688.5|4685.5|4686.7|4683.7|0
1594766400000|2020-07-14 22:40:00|4688.4|4685.4|4694.1|4691.1|4694.2|4691.2|4688.2|4685.2|0
1594766700000|2020-07-14 22:45:00|4694.2|4691.2|4697.6|4694.6|4697.7|4694.7|4693.3|4690.3|0
1594767000000|2020-07-14 22:50:00|4697.7|4694.7|4698.6|4695.6|4698.8|4695.8|4697|4694|0
1594767300000|2020-07-14 22:55:00|4698.8|4695.8|4703|4700|4703.7|4700.7|4698.5|4695.5|0
1594767600000|2020-07-14 23:00:00|4702.7|4699.7|4702.3|4699.3|4702.9|4699.9|4699|4696|0
1594767900000|2020-07-14 23:05:00|4702.1|4699.1|4702.6|4699.6|4703.4|4700.4|4701.1|4698.1|0
1594768200000|2020-07-14 23:10:00|4702.3|4699.3|4701.5|4698.5|4703|4700|4701.4|4698.4|0
1594768500000|2020-07-14 23:15:00|4701.4|4698.4|4703.9|4700.9|4703.9|4700.9|4700.8|4697.8|0
1594768800000|2020-07-14 23:20:00|4703.8|4700.8|4707.7|4704.7|4710.3|4707.3|4703.4|4700.4|0
1594769100000|2020-07-14 23:25:00|4707.1|4704.1|4708.1|4705.1|4708.1|4705.1|4705.6|4702.6|0
1594769400000|2020-07-14 23:30:00|4707.9|4704.9|4709.9|4706.9|4712.3|4709.3|4707.3|4704.3|0
1594769700000|2020-07-14 23:35:00|4710|4707|4708|4705|4710.3|4707.3|4707.8|4704.8|0
1594770000000|2020-07-14 23:40:00|4707.9|4704.9|4705|4702|4708.6|4705.6|4704|4701|0
1594770300000|2020-07-14 23:45:00|4705.4|4702.4|4705.6|4702.6|4706.4|4703.4|4704.8|4701.8|0
1594770600000|2020-07-14 23:50:00|4705.7|4702.7|4705.1|4702.1|4706.5|4703.5|4704.5|4701.5|0
1594770900000|2020-07-14 23:55:00|4705.2|4702.2|4708.2|4703.2|4708.2|4704.2|4705|4702|0
1594771200000|2020-07-15 00:00:00|4707.9|4702.9|4713|4708|4713.4|4708.4|4706.6|4701.6|0
1594771500000|2020-07-15 00:05:00|4712.9|4707.9|4714|4709|4714.3|4709.3|4711.3|4706.3|0
1594771800000|2020-07-15 00:10:00|4714.2|4709.2|4709.8|4704.8|4715.6|4710.6|4709.5|4704.5|0
1594772100000|2020-07-15 00:15:00|4710|4705|4710.6|4705.6|4712.1|4707.1|4709.6|4704.6|0
1594772400000|2020-07-15 00:20:00|4710.7|4705.7|4711.1|4706.1|4712.8|4707.8|4709.5|4704.5|0
1594772700000|2020-07-15 00:25:00|4711.2|4706.2|4709|4704|4712.9|4707.9|4707.3|4702.3|0
1594773000000|2020-07-15 00:30:00|4709.2|4704.2|4708.1|4703.1|4710.2|4705.2|4707.2|4702.2|0
1594773300000|2020-07-15 00:35:00|4708.2|4703.2|4708.1|4703.1|4709.4|4704.4|4706.7|4701.7|0
1594773600000|2020-07-15 00:40:00|4708.3|4703.3|4706.5|4701.5|4708.3|4703.3|4705.7|4700.7|0
1594773900000|2020-07-15 00:45:00|4706.7|4701.7|4706.9|4701.9|4708.3|4703.3|4706|4701|0
1594774200000|2020-07-15 00:50:00|4706.8|4701.8|4707|4702|4708|4703|4705.9|4700.9|0
1594774500000|2020-07-15 00:55:00|4707.2|4702.2|4708.3|4703.3|4708.4|4703.4|4705.8|4700.8|0
1594774800000|2020-07-15 01:00:00|4708.4|4703.4|4707.2|4702.2|4710.9|4705.9|4705.9|4700.9|0
1594775100000|2020-07-15 01:05:00|4707|4702|4707.7|4702.7|4707.7|4702.7|4705.9|4700.9|0
1594775400000|2020-07-15 01:10:00|4707.6|4702.6|4707|4702|4709.9|4704.9|4706.3|4701.3|0
1594775700000|2020-07-15 01:15:00|4707.1|4702.1|4707|4702|4708|4703|4705.7|4700.7|0
1594776000000|2020-07-15 01:20:00|4706.9|4701.9|4706.8|4701.8|4708.5|4703.5|4705.7|4700.7|0
1594776300000|2020-07-15 01:25:00|4706.7|4701.7|4709.4|4704.4|4710|4705|4706.6|4701.6|0
1594776600000|2020-07-15 01:30:00|4709.5|4704.5|4705.3|4700.3|4709.7|4704.7|4703.2|4698.2|0
1594776900000|2020-07-15 01:35:00|4705.5|4700.5|4704|4699|4706.6|4701.6|4703.8|4698.8|0
1594777200000|2020-07-15 01:40:00|4703.8|4698.8|4703.9|4698.9|4704.5|4699.5|4703.1|4698.1|0
1594777500000|2020-07-15 01:45:00|4704|4699|4699.8|4694.8|4705|4700|4698.4|4693.4|0
1594777800000|2020-07-15 01:50:00|4700|4695|4701.3|4696.3|4702.5|4697.5|4699.7|4694.7|0
1594778100000|2020-07-15 01:55:00|4701|4696|4702.3|4697.3|4703.5|4698.5|4701|4696|0
1594778400000|2020-07-15 02:00:00|4702.2|4697.2|4702.1|4697.1|4703.1|4698.1|4701.1|4696.1|0
1594778700000|2020-07-15 02:05:00|4702|4697|4703|4698|4703.7|4698.7|4701.8|4696.8|0
1594779000000|2020-07-15 02:10:00|4703.2|4698.2|4704.7|4699.7|4705.8|4700.8|4701.8|4696.8|0
1594779300000|2020-07-15 02:15:00|4704.8|4699.8|4703.1|4698.1|4705.4|4700.4|4702.8|4697.8|0
1594779600000|2020-07-15 02:20:00|4703.2|4698.2|4703.1|4698.1|4704.1|4699.1|4702.6|4697.6|0
1594779900000|2020-07-15 02:25:00|4703.2|4698.2|4701.9|4696.9|4704.1|4699.1|4700.7|4695.7|0
1594780200000|2020-07-15 02:30:00|4702|4697|4701.6|4696.6|4702.4|4697.4|4701.1|4696.1|0
1594780500000|2020-07-15 02:35:00|4701.7|4696.7|4693|4688|4701.8|4696.8|4692.9|4687.9|0
1594780800000|2020-07-15 02:40:00|4692.8|4687.8|4692.1|4687.1|4693.4|4688.4|4690.7|4685.7|0
1594781100000|2020-07-15 02:45:00|4692.3|4687.3|4694.5|4689.5|4694.7|4689.7|4692.1|4687.1|0
1594781400000|2020-07-15 02:50:00|4694.6|4689.6|4695.6|4690.6|4696.4|4691.4|4694.3|4689.3|0
1594781700000|2020-07-15 02:55:00|4695.5|4690.5|4695.6|4690.6|4697.2|4692.2|4695.4|4690.4|0
1594782000000|2020-07-15 03:00:00|4695.7|4690.7|4694.7|4689.7|4695.7|4690.7|4694.5|4689.5|0
1594782300000|2020-07-15 03:05:00|4694.9|4689.9|4693.5|4688.5|4695.5|4690.5|4692.9|4687.9|0
1594782600000|2020-07-15 03:10:00|4693.4|4688.4|4691.3|4686.3|4693.6|4688.6|4691|4686|0
1594782900000|2020-07-15 03:15:00|4691.4|4686.4|4685.8|4680.8|4692.3|4687.3|4684.8|4679.8|0
1594783200000|2020-07-15 03:20:00|4685.7|4680.7|4688.3|4683.3|4689.2|4684.2|4685|4680|0
1594783500000|2020-07-15 03:25:00|4688.5|4683.5|4689|4684|4689.2|4684.2|4686.7|4681.7|0
1594783800000|2020-07-15 03:30:00|4688.7|4683.7|4686.5|4681.5|4689.1|4684.1|4683.9|4678.9|0
1594784100000|2020-07-15 03:35:00|4686.6|4681.6|4686.9|4681.9|4688.5|4683.5|4686.3|4681.3|0
1594784400000|2020-07-15 03:40:00|4686.7|4681.7|4688.3|4683.3|4688.9|4683.9|4686.2|4681.2|0
1594784700000|2020-07-15 03:45:00|4688.5|4683.5|4690.3|4685.3|4690.7|4685.7|4687.9|4682.9|0
1594785000000|2020-07-15 03:50:00|4690.2|4685.2|4690.7|4685.7|4691.1|4686.1|4689.5|4684.5|0
1594785300000|2020-07-15 03:55:00|4690.6|4685.6|4690.2|4685.2|4691|4686|4689.9|4684.9|0
1594785600000|2020-07-15 04:00:00|4690.1|4685.1|4690.5|4685.5|4691.4|4686.4|4689.3|4684.3|0
1594785900000|2020-07-15 04:05:00|4690.6|4685.6|4688.5|4683.5|4690.6|4685.6|4687.1|4682.1|0
1594786200000|2020-07-15 04:10:00|4688.4|4683.4|4686.9|4681.9|4688.6|4683.6|4686.6|4681.6|0
1594786500000|2020-07-15 04:15:00|4687.1|4682.1|4688.6|4683.6|4688.9|4683.9|4686.6|4681.6|0
1594786800000|2020-07-15 04:20:00|4688.5|4683.5|4690.7|4685.7|4691.4|4686.4|4688.2|4683.2|0
1594787100000|2020-07-15 04:25:00|4690.8|4685.8|4691.3|4686.3|4691.3|4686.3|4689.2|4684.2|0
1594787400000|2020-07-15 04:30:00|4691.2|4686.2|4691.7|4686.7|4693|4688|4691.1|4686.1|0
1594787700000|2020-07-15 04:35:00|4691.6|4686.6|4692.7|4687.7|4692.9|4687.9|4691.4|4686.4|0
1594788000000|2020-07-15 04:40:00|4692.8|4687.8|4692|4687|4692.9|4687.9|4691.6|4686.6|0
1594788300000|2020-07-15 04:45:00|4691.9|4686.9|4695.3|4690.3|4695.7|4690.7|4691.9|4686.9|0
1594788600000|2020-07-15 04:50:00|4695.4|4690.4|4695|4690|4695.6|4690.6|4694.5|4689.5|0
1594788900000|2020-07-15 04:55:00|4694.9|4689.9|4697.7|4692.7|4697.9|4692.9|4694.7|4689.7|0
1594789200000|2020-07-15 05:00:00|4697.9|4692.9|4694.6|4689.6|4699|4694|4693.1|4688.1|0
1594789500000|2020-07-15 05:05:00|4694.5|4689.5|4696.2|4691.2|4696.4|4691.4|4693.8|4688.8|0
1594789800000|2020-07-15 05:10:00|4696.4|4691.4|4697.1|4692.1|4697.9|4692.9|4695.6|4690.6|0
1594790100000|2020-07-15 05:15:00|4696.9|4691.9|4697.3|4692.3|4698.2|4693.2|4696.7|4691.7|0
1594790400000|2020-07-15 05:20:00|4697.2|4692.2|4694.3|4689.3|4697.6|4692.6|4693.8|4688.8|0
1594790700000|2020-07-15 05:25:00|4694.2|4689.2|4696|4691|4696.3|4691.3|4694.1|4689.1|0
1594791000000|2020-07-15 05:30:00|4696.1|4691.1|4697.2|4692.2|4697.9|4692.9|4694.1|4689.1|0
1594791300000|2020-07-15 05:35:00|4697|4692|4699.7|4694.7|4701.4|4696.4|4696.7|4691.7|0
1594791600000|2020-07-15 05:40:00|4699.8|4694.8|4701.1|4696.1|4701.3|4696.3|4699.1|4694.1|0
1594791900000|2020-07-15 05:45:00|4701.3|4696.3|4700|4695|4701.8|4696.8|4699.7|4694.7|0
1594792200000|2020-07-15 05:50:00|4700.2|4695.2|4701.9|4696.9|4701.9|4696.9|4698.9|4693.9|0
1594792500000|2020-07-15 05:55:00|4702|4697|4700.5|4695.5|4702.9|4697.9|4700.3|4695.3|0
1594792800000|2020-07-15 06:00:00|4700.6|4695.6|4700.6|4695.6|4701.3|4696.3|4696.2|4691.2|0
1594793100000|2020-07-15 06:05:00|4700.7|4695.7|4700.6|4695.6|4703.1|4698.1|4700|4695|0
1594793400000|2020-07-15 06:10:00|4700.7|4695.7|4702.6|4697.6|4703.9|4698.9|4700|4695|0
1594793700000|2020-07-15 06:15:00|4702.5|4697.5|4702.8|4697.8|4706.5|4701.5|4702.3|4697.3|0
1594794000000|2020-07-15 06:20:00|4703|4698|4700.6|4695.6|4703.5|4698.5|4700.2|4695.2|0
1594794300000|2020-07-15 06:25:00|4700.8|4695.8|4705.1|4700.1|4705.3|4700.3|4700.5|4695.5|0
1594794600000|2020-07-15 06:30:00|4705|4700|4703.2|4698.2|4705|4700|4702.7|4697.7|0
1594794900000|2020-07-15 06:35:00|4702.9|4697.9|4702.8|4697.8|4703.9|4698.9|4701.7|4696.7|0
1594795200000|2020-07-15 06:40:00|4702.7|4697.7|4704|4699|4705.1|4700.1|4702.2|4697.2|0
1594795500000|2020-07-15 06:45:00|4703.9|4698.9|4701.7|4696.7|4703.9|4698.9|4700|4695|0
1594795800000|2020-07-15 06:50:00|4701.6|4696.6|4700|4695|4701.7|4696.7|4699|4694|0
1594796100000|2020-07-15 06:55:00|4699.8|4694.8|4697.2|4692.2|4700.8|4695.8|4697.2|4692.2|0
1594796400000|2020-07-15 07:00:00|4697.5|4692.5|4697.1|4692.1|4699.9|4694.9|4696.6|4691.6|0
1594796700000|2020-07-15 07:05:00|4696.9|4691.9|4691.6|4686.6|4698.2|4693.2|4688.3|4683.3|0
1594797000000|2020-07-15 07:10:00|4691.7|4686.7|4691.4|4686.4|4693.1|4688.1|4688.2|4683.2|0
1594797300000|2020-07-15 07:15:00|4691.3|4686.3|4695.7|4690.7|4696.2|4691.2|4691.1|4686.1|0
1594797600000|2020-07-15 07:20:00|4695.6|4690.6|4697.9|4692.9|4698.9|4693.9|4695.2|4690.2|0
1594797900000|2020-07-15 07:25:00|4698|4693|4700.4|4695.4|4701|4696|4698|4693|0
1594798200000|2020-07-15 07:30:00|4700.5|4695.5|4701.7|4696.7|4702.4|4697.4|4699.5|4694.5|0
1594798500000|2020-07-15 07:35:00|4702.2|4697.2|4701.3|4696.3|4703.2|4698.2|4697.3|4692.3|0
1594798800000|2020-07-15 07:40:00|4701.2|4696.2|4704.8|4699.8|4705.8|4700.8|4701.2|4696.2|0
1594799100000|2020-07-15 07:45:00|4704.6|4699.6|4699.1|4694.1|4704.8|4699.8|4698.9|4693.9|0
1594799400000|2020-07-15 07:50:00|4699.3|4694.3|4699.7|4694.7|4702.4|4697.4|4698.9|4693.9|0
1594799700000|2020-07-15 07:55:00|4699.6|4694.6|4702.3|4697.3|4703.5|4698.5|4699.4|4694.4|0
1594800000000|2020-07-15 08:00:00|4702.4|4697.4|4711.8|4708.8|4717.6|4714.6|4702.4|4697.4|0
1594800300000|2020-07-15 08:05:00|4711.7|4708.7|4700.4|4697.4|4711.8|4708.8|4699.5|4696.5|0
1594800600000|2020-07-15 08:10:00|4700.2|4697.2|4695.6|4692.6|4702.9|4699.9|4695.6|4692.6|0
1594800900000|2020-07-15 08:15:00|4695.4|4692.4|4692.2|4689.2|4697.6|4694.6|4691.6|4688.6|0
1594801200000|2020-07-15 08:20:00|4691.6|4688.6|4697.8|4694.8|4699.1|4696.1|4691.6|4688.6|0
1594801500000|2020-07-15 08:25:00|4697.6|4694.6|4700.1|4697.1|4700.3|4697.3|4695.1|4692.1|0
1594801800000|2020-07-15 08:30:00|4699.6|4696.6|4700.3|4697.3|4706.2|4703.2|4699.6|4696.6|0
1594802100000|2020-07-15 08:35:00|4700.4|4697.4|4701|4698|4701.5|4698.5|4699.1|4696.1|0
1594802400000|2020-07-15 08:40:00|4700.9|4697.9|4699.1|4696.1|4701.4|4698.4|4699.1|4696.1|0
1594802700000|2020-07-15 08:45:00|4699.2|4696.2|4694.4|4691.4|4699.3|4696.3|4693.8|4690.8|0
1594803000000|2020-07-15 08:50:00|4693.9|4690.9|4693.7|4690.7|4694.7|4691.7|4693.7|4690.7|0
1594803300000|2020-07-15 08:55:00|4693.4|4690.4|4693.1|4690.1|4694.5|4691.5|4692.9|4689.9|0
1594803600000|2020-07-15 09:00:00|4692.9|4689.9|4692|4689|4692.9|4689.9|4691.2|4688.2|0
1594803900000|2020-07-15 09:05:00|4692.2|4689.2|4694.4|4691.4|4694.4|4691.4|4690.3|4687.3|0
1594804200000|2020-07-15 09:10:00|4694.3|4691.3|4696.3|4693.3|4696.9|4693.9|4694.3|4691.3|0
1594804500000|2020-07-15 09:15:00|4696.6|4693.6|4696.4|4693.4|4697.6|4694.6|4693.1|4690.1|0
1594804800000|2020-07-15 09:20:00|4696.7|4693.7|4697|4694|4697.1|4694.1|4695.5|4692.5|0
1594805100000|2020-07-15 09:25:00|4696.6|4693.6|4698.1|4695.1|4700.2|4697.2|4696.4|4693.4|0
1594805400000|2020-07-15 09:30:00|4698.3|4695.3|4696.5|4693.5|4699.2|4696.2|4696.4|4693.4|0
1594805700000|2020-07-15 09:35:00|4696.7|4693.7|4694.8|4691.8|4696.8|4693.8|4694.2|4691.2|0
1594806000000|2020-07-15 09:40:00|4694.7|4691.7|4692.3|4689.3|4696.3|4693.3|4692.2|4689.2|0
1594806300000|2020-07-15 09:45:00|4692.2|4689.2|4691.7|4688.7|4694.1|4691.1|4690.4|4687.4|0
1594806600000|2020-07-15 09:50:00|4691.5|4688.5|4688.9|4685.9|4692.2|4689.2|4685.9|4682.9|0
1594806900000|2020-07-15 09:55:00|4689.1|4686.1|4687|4684|4689.7|4686.7|4686.7|4683.7|0
1594807200000|2020-07-15 10:00:00|4687.4|4684.4|4688.9|4685.9|4689.6|4686.6|4687|4684|0
1594807500000|2020-07-15 10:05:00|4689|4686|4688.7|4685.7|4690.1|4687.1|4687.8|4684.8|0
1594807800000|2020-07-15 10:10:00|4688.6|4685.6|4699.7|4696.7|4700|4697|4686.7|4683.7|0
1594808100000|2020-07-15 10:15:00|4700|4697|4700.3|4697.3|4702.6|4699.6|4699.5|4696.5|0
1594808400000|2020-07-15 10:20:00|4700|4697|4702.3|4699.3|4703.6|4700.6|4699.6|4696.6|0
1594808700000|2020-07-15 10:25:00|4702.5|4699.5|4700.6|4697.6|4704|4701|4699.8|4696.8|0
1594809000000|2020-07-15 10:30:00|4701.4|4698.4|4698.8|4695.8|4702.3|4699.3|4698.8|4695.8|0
1594809300000|2020-07-15 10:35:00|4698.2|4695.2|4697.8|4694.8|4699.2|4696.2|4696.6|4693.6|0
1594809600000|2020-07-15 10:40:00|4698.3|4695.3|4700.7|4697.7|4701.8|4698.8|4697.9|4694.9|0
1594809900000|2020-07-15 10:45:00|4700.8|4697.8|4703.8|4700.8|4704.7|4701.7|4700.7|4697.7|0
1594810200000|2020-07-15 10:50:00|4704.5|4701.5|4704.5|4701.5|4706.5|4703.5|4703.8|4700.8|0
1594810500000|2020-07-15 10:55:00|4704.6|4701.6|4706.7|4703.7|4707.6|4704.6|4703.6|4700.6|0
1594810800000|2020-07-15 11:00:00|4713.5|4710.5|4729.5|4726.5|4729.7|4726.7|4711.4|4708.4|0
1594811100000|2020-07-15 11:05:00|4729.7|4726.7|4725.8|4722.8|4730.8|4727.8|4722.9|4719.9|0
1594811400000|2020-07-15 11:10:00|4725.7|4722.7|4721.5|4718.5|4725.9|4722.9|4719.2|4716.2|0
1594811700000|2020-07-15 11:15:00|4721.2|4718.2|4715.7|4712.7|4721.2|4718.2|4715.2|4712.2|0
1594812000000|2020-07-15 11:20:00|4715.8|4712.8|4711.6|4708.6|4715.9|4712.9|4711.6|4708.6|0
1594812300000|2020-07-15 11:25:00|4711.7|4708.7|4706.1|4703.1|4713.3|4710.3|4705.2|4702.2|0
1594812600000|2020-07-15 11:30:00|4706.3|4703.3|4706.5|4703.5|4710.1|4707.1|4706|4703|0
1594812900000|2020-07-15 11:35:00|4706.4|4703.4|4697|4694|4706.7|4703.7|4694.6|4691.6|0
1594813200000|2020-07-15 11:40:00|4696.1|4693.1|4695.4|4692.4|4699.7|4696.7|4693.7|4690.7|0
1594813500000|2020-07-15 11:45:00|4695.2|4692.2|4685.9|4682.9|4695.2|4692.2|4685.9|4682.9|0
1594813800000|2020-07-15 11:50:00|4686.2|4683.2|4690.8|4687.8|4692.4|4689.4|4686.2|4683.2|0
1594814100000|2020-07-15 11:55:00|4690.7|4687.7|4689.6|4686.6|4692.4|4689.4|4687.9|4684.9|0
1594814400000|2020-07-15 12:00:00|4689.5|4686.5|4695|4692|4695.1|4692.1|4688.9|4685.9|0
1594814700000|2020-07-15 12:05:00|4695.2|4692.2|4683.6|4680.6|4695.5|4692.5|4682.4|4679.4|0
1594815000000|2020-07-15 12:10:00|4683.2|4680.2|4686.5|4683.5|4687.3|4684.3|4683.2|4680.2|0
1594815300000|2020-07-15 12:15:00|4686.7|4683.7|4690.1|4687.1|4692|4689|4686.6|4683.6|0
1594815600000|2020-07-15 12:20:00|4690.9|4687.9|4695.8|4692.8|4695.8|4692.8|4690.7|4687.7|0
1594815900000|2020-07-15 12:25:00|4695.7|4692.7|4694.6|4691.6|4697.3|4694.3|4694.5|4691.5|0
1594816200000|2020-07-15 12:30:00|4694.7|4691.7|4695.5|4692.5|4696.2|4693.2|4692.6|4689.6|0
1594816500000|2020-07-15 12:35:00|4695.3|4692.3|4696|4693|4698.7|4695.7|4695.3|4692.3|0
1594816800000|2020-07-15 12:40:00|4696.1|4693.1|4697.8|4694.8|4698.1|4695.1|4695.5|4692.5|0
1594817100000|2020-07-15 12:45:00|4698|4695|4700.7|4697.7|4701.4|4698.4|4698|4695|0
1594817400000|2020-07-15 12:50:00|4700.5|4697.5|4700|4697|4701.5|4698.5|4699.4|4696.4|0
1594817700000|2020-07-15 12:55:00|4699.9|4696.9|4697.2|4694.2|4700.4|4697.4|4696.4|4693.4|0
1594818000000|2020-07-15 13:00:00|4697.3|4694.3|4697.9|4694.9|4698.9|4695.9|4697.2|4694.2|0
1594818300000|2020-07-15 13:05:00|4697.8|4694.8|4682.8|4679.8|4697.9|4694.9|4682.5|4679.5|0
1594818600000|2020-07-15 13:10:00|4682.3|4679.3|4692.3|4689.3|4692.6|4689.6|4682|4679|0
1594818900000|2020-07-15 13:15:00|4692.4|4689.4|4694.4|4691.4|4694.4|4691.4|4692.3|4689.3|0
1594819200000|2020-07-15 13:20:00|4694.6|4691.6|4695.3|4692.3|4697.2|4694.2|4694.2|4691.2|0
1594819500000|2020-07-15 13:25:00|4695.8|4692.8|4702|4699|4702.5|4699.5|4694.5|4691.5|0
1594819800000|2020-07-15 13:30:00|4702.9|4699.9|4673.1|4671.3|4702.9|4699.9|4670.9|4669.1|0
1594820100000|2020-07-15 13:35:00|4672.7|4670.9|4660.9|4659.1|4674.1|4672.3|4656.5|4654.7|0
1594820400000|2020-07-15 13:40:00|4661.7|4659.9|4706.2|4704.4|4710.5|4708.7|4655.4|4653.6|0
1594820700000|2020-07-15 13:45:00|4706.1|4704.3|4693.3|4691.5|4707.7|4705.9|4682.5|4680.7|0
1594821000000|2020-07-15 13:50:00|4693.4|4691.6|4689.8|4688|4703.5|4701.7|4678.7|4676.9|0
1594821300000|2020-07-15 13:55:00|4689.9|4688.1|4676.1|4674.3|4695.1|4693.3|4670.4|4668.6|0
1594821600000|2020-07-15 14:00:00|4677.6|4675.8|4665.8|4664|4686.1|4684.3|4665.2|4663.4|0
1594821900000|2020-07-15 14:05:00|4665.9|4664.1|4679.4|4677.6|4688|4686.2|4665.9|4664.1|0
1594822200000|2020-07-15 14:10:00|4679.2|4677.4|4670.1|4668.3|4679.3|4677.5|4665.2|4663.4|0
1594822500000|2020-07-15 14:15:00|4670.2|4668.4|4669.4|4667.6|4671.4|4669.6|4658.7|4656.9|0
1594822800000|2020-07-15 14:20:00|4669.6|4667.8|4679.8|4678|4687.3|4685.5|4669.5|4667.7|0
1594823100000|2020-07-15 14:25:00|4679.3|4677.5|4684.3|4682.5|4689.3|4687.5|4679.3|4677.5|0
1594823400000|2020-07-15 14:30:00|4685.7|4683.9|4674.8|4673|4687.7|4685.9|4671.1|4669.3|0
1594823700000|2020-07-15 14:35:00|4674.6|4672.8|4675.2|4673.4|4684.6|4682.8|4674.4|4672.6|0
1594824000000|2020-07-15 14:40:00|4675|4673.2|4678.8|4677|4683.9|4682.1|4673.1|4671.3|0
1594824300000|2020-07-15 14:45:00|4679.4|4677.6|4688.2|4686.4|4688.7|4686.9|4677.5|4675.7|0
1594824600000|2020-07-15 14:50:00|4688.1|4686.3|4679.5|4677.7|4688.1|4686.3|4678.9|4677.1|0
1594824900000|2020-07-15 14:55:00|4679.4|4677.6|4660.5|4658.7|4679.9|4678.1|4659.6|4657.8|0
1594825200000|2020-07-15 15:00:00|4660.8|4659|4628.6|4626.8|4663.8|4662|4626.1|4624.3|0
1594825500000|2020-07-15 15:05:00|4628.8|4627|4636|4634.2|4642.6|4640.8|4619.6|4617.8|0
1594825800000|2020-07-15 15:10:00|4636.1|4634.3|4635.5|4633.7|4638.1|4636.3|4629.2|4627.4|0
1594826100000|2020-07-15 15:15:00|4634.1|4632.3|4622.3|4620.5|4635|4633.2|4618.9|4617.1|0
1594826400000|2020-07-15 15:20:00|4621.8|4620|4619.5|4617.7|4625.8|4624|4607.5|4605.7|0
1594826700000|2020-07-15 15:25:00|4619.6|4617.8|4640|4638.2|4643|4641.2|4615.6|4613.8|0
1594827000000|2020-07-15 15:30:00|4640.2|4638.4|4633.7|4631.9|4642.5|4640.7|4632.3|4630.5|0
1594827300000|2020-07-15 15:35:00|4633.8|4632|4618.1|4616.3|4637.6|4635.8|4617.7|4615.9|0
1594827600000|2020-07-15 15:40:00|4617.7|4615.9|4613.7|4611.9|4629|4627.2|4612.5|4610.7|0
1594827900000|2020-07-15 15:45:00|4613.4|4611.6|4600.6|4598.8|4616.9|4615.1|4593.8|4592|0
1594828200000|2020-07-15 15:50:00|4601.1|4599.3|4615.3|4613.5|4615.3|4613.5|4599.9|4598.1|0
1594828500000|2020-07-15 15:55:00|4615.5|4613.7|4590|4588.2|4616.1|4614.3|4590|4588.2|0
1594828800000|2020-07-15 16:00:00|4590.1|4588.3|4585.3|4583.5|4595.2|4593.4|4582.5|4580.7|0
1594829100000|2020-07-15 16:05:00|4584.7|4582.9|4598.3|4596.5|4602|4600.2|4584.6|4582.8|0
1594829400000|2020-07-15 16:10:00|4597.8|4596|4600.8|4599|4601.3|4599.5|4589.4|4587.6|0
1594829700000|2020-07-15 16:15:00|4601.1|4599.3|4613.3|4611.5|4614.3|4612.5|4597.6|4595.8|0
1594830000000|2020-07-15 16:20:00|4613|4611.2|4600.4|4598.6|4617.3|4615.5|4598.9|4597.1|0
1594830300000|2020-07-15 16:25:00|4600.3|4598.5|4620.4|4618.6|4623|4621.2|4600.3|4598.5|0
1594830600000|2020-07-15 16:30:00|4620.6|4618.8|4614.8|4613|4624.7|4622.9|4607.3|4605.5|0
1594830900000|2020-07-15 16:35:00|4615|4613.2|4617.5|4615.7|4624.1|4622.3|4610.8|4609|0
1594831200000|2020-07-15 16:40:00|4617.3|4615.5|4626.9|4625.1|4628.5|4626.7|4615.1|4613.3|0
1594831500000|2020-07-15 16:45:00|4626.8|4625|4635.5|4633.7|4640.7|4638.9|4624.8|4623|0
1594831800000|2020-07-15 16:50:00|4635.6|4633.8|4635.7|4633.9|4638.9|4637.1|4632.8|4631|0
1594832100000|2020-07-15 16:55:00|4635.9|4634.1|4639.9|4638.1|4642|4640.2|4634|4632.2|0
1594832400000|2020-07-15 17:00:00|4640.1|4638.3|4628.5|4626.7|4641.1|4639.3|4624.6|4622.8|0
1594832700000|2020-07-15 17:05:00|4628.8|4627|4641.6|4639.8|4641.6|4639.8|4623.5|4621.7|0
1594833000000|2020-07-15 17:10:00|4641.7|4639.9|4645.3|4643.5|4653|4651.2|4640.7|4638.9|0
1594833300000|2020-07-15 17:15:00|4645.4|4643.6|4643.9|4642.1|4653.3|4651.5|4642.6|4640.8|0
1594833600000|2020-07-15 17:20:00|4643.8|4642|4642.1|4640.3|4648.1|4646.3|4641.8|4640|0
1594833900000|2020-07-15 17:25:00|4642.4|4640.6|4644.9|4643.1|4644.9|4643.1|4633.4|4631.6|0
1594834200000|2020-07-15 17:30:00|4644.8|4643|4648.3|4646.5|4649.3|4647.5|4643.5|4641.7|0
1594834500000|2020-07-15 17:35:00|4648.4|4646.6|4647.3|4645.5|4654.1|4652.3|4647.3|4645.5|0
1594834800000|2020-07-15 17:40:00|4647|4645.2|4647.5|4645.7|4649.8|4648|4643.7|4641.9|0
1594835100000|2020-07-15 17:45:00|4647.3|4645.5|4646.6|4644.8|4653|4651.2|4646.6|4644.8|0
1594835400000|2020-07-15 17:50:00|4646.7|4644.9|4642.7|4640.9|4649.2|4647.4|4641.1|4639.3|0
1594835700000|2020-07-15 17:55:00|4643|4641.2|4641.5|4639.7|4646.1|4644.3|4636.9|4635.1|0
1594836000000|2020-07-15 18:00:00|4641|4639.2|4664.6|4662.8|4665.9|4664.1|4634.1|4632.3|0
1594836300000|2020-07-15 18:05:00|4664.3|4662.5|4666.1|4664.3|4668.8|4667|4657.2|4655.4|0
1594836600000|2020-07-15 18:10:00|4666.5|4664.7|4664.8|4663|4667.7|4665.9|4662.8|4661|0
1594836900000|2020-07-15 18:15:00|4664.7|4662.9|4665.6|4663.8|4672.2|4670.4|4660.3|4658.5|0
1594837200000|2020-07-15 18:20:00|4665.9|4664.1|4664.1|4662.3|4668.4|4666.6|4658.6|4656.8|0
1594837500000|2020-07-15 18:25:00|4664.2|4662.4|4669.1|4667.3|4669.8|4668|4659|4657.2|0
1594837800000|2020-07-15 18:30:00|4669|4667.2|4674.8|4673|4675|4673.2|4666.7|4664.9|0
1594838100000|2020-07-15 18:35:00|4674.6|4672.8|4673.4|4671.6|4675.9|4674.1|4668.5|4666.7|0
1594838400000|2020-07-15 18:40:00|4673.3|4671.5|4670|4668.2|4678|4676.2|4668.4|4666.6|0
1594838700000|2020-07-15 18:45:00|4669.9|4668.1|4671.2|4669.4|4674|4672.2|4668.6|4666.8|0
1594839000000|2020-07-15 18:50:00|4671|4669.2|4650.7|4648.9|4671.4|4669.6|4649.2|4647.4|0
1594839300000|2020-07-15 18:55:00|4650.4|4648.6|4652.7|4650.9|4660.2|4658.4|4650.4|4648.6|0
1594839600000|2020-07-15 19:00:00|4651.7|4649.9|4655.4|4653.6|4661.4|4659.6|4650.8|4649|0
1594839900000|2020-07-15 19:05:00|4655.3|4653.5|4647.5|4645.7|4655.4|4653.6|4643.2|4641.4|0
1594840200000|2020-07-15 19:10:00|4647.2|4645.4|4644.2|4642.4|4647.6|4645.8|4640.5|4638.7|0
1594840500000|2020-07-15 19:15:00|4642.9|4641.1|4656.3|4654.5|4656.3|4654.5|4637.4|4635.6|0
1594840800000|2020-07-15 19:20:00|4656.4|4654.6|4654.4|4652.6|4660.2|4658.4|4653|4651.2|0
1594841100000|2020-07-15 19:25:00|4654.6|4652.8|4666.8|4665|4666.8|4665|4649.6|4647.8|0
1594841400000|2020-07-15 19:30:00|4666.4|4664.6|4671.3|4669.5|4674.4|4672.6|4664.9|4663.1|0
1594841700000|2020-07-15 19:35:00|4671.8|4670|4670.9|4669.1|4676.8|4675|4669.4|4667.6|0
1594842000000|2020-07-15 19:40:00|4670.5|4668.7|4672.1|4670.3|4675|4673.2|4663|4661.2|0
1594842300000|2020-07-15 19:45:00|4672.4|4670.6|4680.5|4678.7|4681.7|4679.9|4671.8|4670|0
1594842600000|2020-07-15 19:50:00|4679.4|4677.6|4668.5|4666.7|4679.4|4677.6|4662.5|4660.7|0
1594842900000|2020-07-15 19:55:00|4668.6|4666.8|4675.7|4673.9|4677.1|4675.3|4667.6|4665.8|0
1594843200000|2020-07-15 20:00:00|4676.3|4673.3|4676.1|4673.1|4677.2|4674.2|4673.5|4670.5|0
1594843500000|2020-07-15 20:05:00|4676.7|4673.7|4676.9|4673.9|4677.2|4674.2|4675.2|4672.2|0
1594843800000|2020-07-15 20:10:00|4677|4674|4678.6|4675.6|4678.8|4675.8|4676|4673|0
1594844100000|2020-07-15 20:15:00|4678.7|4675.7|4679.7|4676.7|4681.3|4678.3|4678.4|4675.4|0
1594844400000|2020-07-15 20:20:00|4679.8|4676.8|4674.3|4671.3|4680.1|4677.1|4673.5|4670.5|0
1594844700000|2020-07-15 20:25:00|4674.5|4671.5|4670.6|4667.6|4675.1|4672.1|4668.8|4665.8|0
1594845000000|2020-07-15 20:30:00|4670.7|4667.7|4662.7|4659.7|4671.2|4668.2|4661.1|4658.1|0
1594845300000|2020-07-15 20:35:00|4662|4659|4661.8|4658.8|4667.6|4664.6|4660.8|4657.8|0
1594845600000|2020-07-15 20:40:00|4661.6|4658.6|4661.9|4658.9|4663.7|4660.7|4657.7|4654.7|0
1594845900000|2020-07-15 20:45:00|4662|4659|4669.1|4666.1|4669.1|4666.1|4662|4659|0
1594846200000|2020-07-15 20:50:00|4669.2|4666.2|4668.8|4665.8|4669.8|4666.8|4667.5|4664.5|0
1594846500000|2020-07-15 20:55:00|4669.1|4666.1|4664.7|4661.7|4669.6|4666.6|4664.1|4661.1|0
1594846800000|2020-07-15 21:00:00|4664.6|4661.6|4666.6|4663.6|4666.6|4663.6|4664.2|4661.2|0
1594847100000|2020-07-15 21:05:00|4666.7|4663.7|4666.2|4663.2|4668.3|4665.3|4666.2|4663.2|0
1594847400000|2020-07-15 21:10:00|4666.3|4663.3|4665.3|4662.3|4667.2|4664.2|4664.7|4661.7|0
1594847700000|2020-07-15 21:15:00|4665.5|4662.5|4657.9|4654.9|4666|4663|4657.2|4654.2|0
1594848000000|2020-07-15 21:20:00|4657.4|4654.4|4657.3|4654.3|4661.5|4658.5|4655.6|4652.6|0
1594848300000|2020-07-15 21:25:00|4657|4654|4663.5|4660.5|4663.6|4660.6|4657|4654|0
1594848600000|2020-07-15 21:30:00|4663.6|4660.6|4662.1|4659.1|4667.2|4664.2|4662.1|4659.1|0
1594848900000|2020-07-15 21:35:00|4662|4659|4658.5|4655.5|4662.2|4659.2|4657.4|4654.4|0
1594849200000|2020-07-15 21:40:00|4658.9|4655.9|4657.4|4654.4|4662.5|4659.5|4657.2|4654.2|0
1594849500000|2020-07-15 21:45:00|4657.5|4654.5|4659.9|4656.9|4660.1|4657.1|4656.2|4653.2|0
1594849800000|2020-07-15 21:50:00|4660.4|4657.4|4659.8|4656.8|4662.9|4659.9|4658.4|4655.4|0
1594850100000|2020-07-15 21:55:00|4659.9|4656.9|4658.7|4655.7|4660.5|4657.5|4656.8|4653.8|0
1594850400000|2020-07-15 22:00:00|4658.9|4655.9|4665.2|4662.2|4665.7|4662.7|4658.9|4655.9|0
1594850700000|2020-07-15 22:05:00|4665|4662|4665.2|4662.2|4665.5|4662.5|4663.8|4660.8|0
1594851000000|2020-07-15 22:10:00|4664.9|4661.9|4664.3|4661.3|4665.3|4662.3|4663.6|4660.6|0
1594851300000|2020-07-15 22:15:00|4664.5|4661.5|4663.1|4660.1|4664.5|4661.5|4661.7|4658.7|0
1594851600000|2020-07-15 22:20:00|4663|4660|4656.4|4653.4|4663|4660|4655.7|4652.7|0
1594851900000|2020-07-15 22:25:00|4656.2|4653.2|4657.2|4654.2|4658.3|4655.3|4656.1|4653.1|0
1594852200000|2020-07-15 22:30:00|4657.1|4654.1|4654.5|4651.5|4657.5|4654.5|4653.7|4650.7|0
1594852500000|2020-07-15 22:35:00|4654.1|4651.1|4652.4|4649.4|4654.5|4651.5|4650.7|4647.7|0
1594852800000|2020-07-15 22:40:00|4652.5|4649.5|4645.1|4642.1|4652.5|4649.5|4645.1|4642.1|0
1594853100000|2020-07-15 22:45:00|4644.9|4641.9|4641.6|4638.6|4645.3|4642.3|4641.2|4638.2|0
1594853400000|2020-07-15 22:50:00|4641.5|4638.5|4641.4|4638.4|4641.9|4638.9|4639.3|4636.3|0
1594853700000|2020-07-15 22:55:00|4641.3|4638.3|4635.4|4632.4|4641.8|4638.8|4633.6|4630.6|0
1594854000000|2020-07-15 23:00:00|4635.6|4632.6|4639.1|4636.1|4639.8|4636.8|4635.6|4632.6|0
1594854300000|2020-07-15 23:05:00|4639.2|4636.2|4638.7|4635.7|4639.4|4636.4|4636.8|4633.8|0
1594854600000|2020-07-15 23:10:00|4638.8|4635.8|4636.1|4633.1|4638.9|4635.9|4636.1|4633.1|0
1594854900000|2020-07-15 23:15:00|4636.2|4633.2|4635.7|4632.7|4636.7|4633.7|4635.2|4632.2|0
1594855200000|2020-07-15 23:20:00|4636|4633|4635.9|4632.9|4638.1|4635.1|4635.8|4632.8|0
1594855500000|2020-07-15 23:25:00|4636|4633|4637|4634|4637.7|4634.7|4635.2|4632.2|0
1594855800000|2020-07-15 23:30:00|4637.1|4634.1|4636.5|4633.5|4638.5|4635.5|4636.3|4633.3|0
1594856100000|2020-07-15 23:35:00|4636.4|4633.4|4636.9|4633.9|4637.1|4634.1|4634.4|4631.4|0
1594856400000|2020-07-15 23:40:00|4637.1|4634.1|4638|4635|4638.3|4635.3|4636.5|4633.5|0
1594856700000|2020-07-15 23:45:00|4637.9|4634.9|4638.6|4635.6|4640|4637|4637.9|4634.9|0
1594857000000|2020-07-15 23:50:00|4639.3|4636.3|4637.7|4634.7|4639.7|4636.7|4637.7|4634.7|0
1594857300000|2020-07-15 23:55:00|4637.8|4634.8|4635.2|4630.2|4638.2|4635.2|4634.1|4630.2|0
1594857600000|2020-07-16 00:00:00|4635.5|4630.5|4625.8|4620.8|4635.5|4630.5|4619.1|4614.1|0
1594857900000|2020-07-16 00:05:00|4625.9|4620.9|4627|4622|4628.3|4623.3|4623.2|4618.2|0
1594858200000|2020-07-16 00:10:00|4626.9|4621.9|4623.4|4618.4|4626.9|4621.9|4621.2|4616.2|0
1594858500000|2020-07-16 00:15:00|4623.5|4618.5|4619.4|4614.4|4623.8|4618.8|4616.8|4611.8|0
1594858800000|2020-07-16 00:20:00|4619.5|4614.5|4620.1|4615.1|4622|4617|4617.1|4612.1|0
1594859100000|2020-07-16 00:25:00|4620.2|4615.2|4624.5|4619.5|4625.7|4620.7|4618.5|4613.5|0
1594859400000|2020-07-16 00:30:00|4624.3|4619.3|4621.8|4616.8|4624.5|4619.5|4620.3|4615.3|0
1594859700000|2020-07-16 00:35:00|4621.6|4616.6|4623.2|4618.2|4625|4620|4621|4616|0
1594860000000|2020-07-16 00:40:00|4623.3|4618.3|4625.9|4620.9|4627.2|4622.2|4623.2|4618.2|0
1594860300000|2020-07-16 00:45:00|4626.1|4621.1|4624.7|4619.7|4626.9|4621.9|4623.3|4618.3|0
1594860600000|2020-07-16 00:50:00|4624.2|4619.2|4625.4|4620.4|4626.6|4621.6|4624.1|4619.1|0
1594860900000|2020-07-16 00:55:00|4625.3|4620.3|4621.8|4616.8|4625.3|4620.3|4620.3|4615.3|0
1594861200000|2020-07-16 01:00:00|4621.9|4616.9|4621.8|4616.8|4622.1|4617.1|4614.7|4609.7|0
1594861500000|2020-07-16 01:05:00|4621.9|4616.9|4620.5|4615.5|4623.1|4618.1|4619.5|4614.5|0
1594861800000|2020-07-16 01:10:00|4620.3|4615.3|4624.3|4619.3|4625.2|4620.2|4620.1|4615.1|0
1594862100000|2020-07-16 01:15:00|4624.5|4619.5|4625.2|4620.2|4628.2|4623.2|4624.4|4619.4|0
1594862400000|2020-07-16 01:20:00|4625.3|4620.3|4625.1|4620.1|4627.2|4622.2|4624.2|4619.2|0
1594862700000|2020-07-16 01:25:00|4625|4620|4628.6|4623.6|4630.4|4625.4|4623|4618|0
1594863000000|2020-07-16 01:30:00|4628.5|4623.5|4626.2|4621.2|4630.1|4625.1|4623.6|4618.6|0
1594863300000|2020-07-16 01:35:00|4626.1|4621.1|4625.7|4620.7|4627|4622|4622.6|4617.6|0
1594863600000|2020-07-16 01:40:00|4625.6|4620.6|4628.1|4623.1|4629|4624|4625.5|4620.5|0
1594863900000|2020-07-16 01:45:00|4628|4623|4628.3|4623.3|4630|4625|4626.4|4621.4|0
1594864200000|2020-07-16 01:50:00|4628.1|4623.1|4625.8|4620.8|4629|4624|4624.9|4619.9|0
1594864500000|2020-07-16 01:55:00|4625.9|4620.9|4626.5|4621.5|4627.1|4622.1|4625.3|4620.3|0
1594864800000|2020-07-16 02:00:00|4627.5|4622.5|4624.6|4619.6|4631.8|4626.8|4621.4|4616.4|0
1594865100000|2020-07-16 02:05:00|4624.5|4619.5|4623.6|4618.6|4628.8|4623.8|4623|4618|0
1594865400000|2020-07-16 02:10:00|4623.5|4618.5|4620.6|4615.6|4623.7|4618.7|4618.2|4613.2|0
1594865700000|2020-07-16 02:15:00|4620.5|4615.5|4619.8|4614.8|4621|4616|4618.4|4613.4|0
1594866000000|2020-07-16 02:20:00|4619.7|4614.7|4616|4611|4621|4616|4615.5|4610.5|0
1594866300000|2020-07-16 02:25:00|4615.8|4610.8|4610.8|4605.8|4616.1|4611.1|4609.6|4604.6|0
1594866600000|2020-07-16 02:30:00|4610.9|4605.9|4610.9|4605.9|4613|4608|4608.2|4603.2|0
1594866900000|2020-07-16 02:35:00|4610.8|4605.8|4609.7|4604.7|4611.8|4606.8|4609.2|4604.2|0
1594867200000|2020-07-16 02:40:00|4609.8|4604.8|4610.6|4605.6|4610.9|4605.9|4604.9|4599.9|0
1594867500000|2020-07-16 02:45:00|4610.7|4605.7|4611.8|4606.8|4612.3|4607.3|4609.9|4604.9|0
1594867800000|2020-07-16 02:50:00|4611.7|4606.7|4610.5|4605.5|4612.3|4607.3|4609.8|4604.8|0
1594868100000|2020-07-16 02:55:00|4610.3|4605.3|4610.4|4605.4|4612.6|4607.6|4610.3|4605.3|0
1594868400000|2020-07-16 03:00:00|4610.2|4605.2|4610.9|4605.9|4612.3|4607.3|4608.1|4603.1|0
1594868700000|2020-07-16 03:05:00|4610.7|4605.7|4611.4|4606.4|4612.8|4607.8|4609.4|4604.4|0
1594869000000|2020-07-16 03:10:00|4611.3|4606.3|4610.1|4605.1|4612|4607|4609.5|4604.5|0
1594869300000|2020-07-16 03:15:00|4610|4605|4606.4|4601.4|4610|4605|4603.9|4598.9|0
1594869600000|2020-07-16 03:20:00|4606.3|4601.3|4607.4|4602.4|4608.8|4603.8|4604.9|4599.9|0
1594869900000|2020-07-16 03:25:00|4607.3|4602.3|4609.4|4604.4|4609.9|4604.9|4607.3|4602.3|0
1594870200000|2020-07-16 03:30:00|4609.3|4604.3|4607.7|4602.7|4609.4|4604.4|4607.4|4602.4|0
1594870500000|2020-07-16 03:35:00|4607.8|4602.8|4607.4|4602.4|4608.3|4603.3|4606.7|4601.7|0
1594870800000|2020-07-16 03:40:00|4607.3|4602.3|4608.3|4603.3|4608.7|4603.7|4606.7|4601.7|0
1594871100000|2020-07-16 03:45:00|4608.4|4603.4|4608.6|4603.6|4609.2|4604.2|4608|4603|0
1594871400000|2020-07-16 03:50:00|4608.5|4603.5|4612.2|4607.2|4613.3|4608.3|4608.4|4603.4|0
1594871700000|2020-07-16 03:55:00|4612.1|4607.1|4612.5|4607.5|4613|4608|4611.3|4606.3|0
1594872000000|2020-07-16 04:00:00|4612.4|4607.4|4616.8|4611.8|4617.1|4612.1|4612.4|4607.4|0
1594872300000|2020-07-16 04:05:00|4616.9|4611.9|4618.5|4613.5|4619|4614|4613.5|4608.5|0
1594872600000|2020-07-16 04:10:00|4618.6|4613.6|4617.4|4612.4|4619.4|4614.4|4616.8|4611.8|0
1594872900000|2020-07-16 04:15:00|4617.5|4612.5|4617.6|4612.6|4618.2|4613.2|4616.8|4611.8|0
1594873200000|2020-07-16 04:20:00|4617.7|4612.7|4618.2|4613.2|4618.3|4613.3|4617.2|4612.2|0
1594873500000|2020-07-16 04:25:00|4618.3|4613.3|4618.8|4613.8|4620.9|4615.9|4618.2|4613.2|0
1594873800000|2020-07-16 04:30:00|4618.7|4613.7|4616.2|4611.2|4618.7|4613.7|4615.7|4610.7|0
1594874100000|2020-07-16 04:35:00|4616.3|4611.3|4616|4611|4617|4612|4615.8|4610.8|0
1594874400000|2020-07-16 04:40:00|4616.1|4611.1|4615.1|4610.1|4616.1|4611.1|4614.1|4609.1|0
1594874700000|2020-07-16 04:45:00|4615.3|4610.3|4619.8|4614.8|4620.5|4615.5|4615.1|4610.1|0
1594875000000|2020-07-16 04:50:00|4620.3|4615.3|4618.3|4613.3|4622.3|4617.3|4618.2|4613.2|0
1594875300000|2020-07-16 04:55:00|4618.5|4613.5|4617.3|4612.3|4618.7|4613.7|4616.9|4611.9|0
1594875600000|2020-07-16 05:00:00|4617.4|4612.4|4616.2|4611.2|4618.5|4613.5|4615.7|4610.7|0
1594875900000|2020-07-16 05:05:00|4616.1|4611.1|4617.6|4612.6|4617.6|4612.6|4615.3|4610.3|0
1594876200000|2020-07-16 05:10:00|4617.5|4612.5|4617.6|4612.6|4618.8|4613.8|4616.5|4611.5|0
1594876500000|2020-07-16 05:15:00|4617.5|4612.5|4614.3|4609.3|4618.2|4613.2|4613.5|4608.5|0
1594876800000|2020-07-16 05:20:00|4614.2|4609.2|4612.8|4607.8|4615.1|4610.1|4612.1|4607.1|0
1594877100000|2020-07-16 05:25:00|4612.9|4607.9|4614.1|4609.1|4614.5|4609.5|4612.6|4607.6|0
1594877400000|2020-07-16 05:30:00|4614|4609|4606|4601|4614.5|4609.5|4605.7|4600.7|0
1594877700000|2020-07-16 05:35:00|4605.8|4600.8|4611.9|4606.9|4612.7|4607.7|4604.9|4599.9|0
1594878000000|2020-07-16 05:40:00|4612|4607|4616.8|4611.8|4616.8|4611.8|4612|4607|0
1594878300000|2020-07-16 05:45:00|4617|4612|4617|4612|4617.8|4612.8|4615.7|4610.7|0
1594878600000|2020-07-16 05:50:00|4617.1|4612.1|4615.7|4610.7|4617.8|4612.8|4615.2|4610.2|0
1594878900000|2020-07-16 05:55:00|4615.6|4610.6|4616.1|4611.1|4616.7|4611.7|4612.3|4607.3|0
1594879200000|2020-07-16 06:00:00|4616|4611|4621|4616|4622.2|4617.2|4615.1|4610.1|0
1594879500000|2020-07-16 06:05:00|4620.9|4615.9|4620.4|4615.4|4621.8|4616.8|4619.6|4614.6|0
1594879800000|2020-07-16 06:10:00|4620.3|4615.3|4617.1|4612.1|4620.9|4615.9|4616.9|4611.9|0
1594880100000|2020-07-16 06:15:00|4617|4612|4613.7|4608.7|4617.2|4612.2|4613.3|4608.3|0
1594880400000|2020-07-16 06:20:00|4613.8|4608.8|4618|4613|4618.4|4613.4|4613.4|4608.4|0
1594880700000|2020-07-16 06:25:00|4617.9|4612.9|4614.6|4609.6|4618.8|4613.8|4614.3|4609.3|0
1594881000000|2020-07-16 06:30:00|4614.5|4609.5|4610.6|4605.6|4614.7|4609.7|4610.6|4605.6|0
1594881300000|2020-07-16 06:35:00|4610.8|4605.8|4609.1|4604.1|4612.5|4607.5|4608.5|4603.5|0
1594881600000|2020-07-16 06:40:00|4609|4604|4610.6|4605.6|4612.4|4607.4|4608.4|4603.4|0
1594881900000|2020-07-16 06:45:00|4610.5|4605.5|4611.7|4606.7|4612.5|4607.5|4609.5|4604.5|0
1594882200000|2020-07-16 06:50:00|4611.5|4606.5|4609.4|4604.4|4613.3|4608.3|4609.3|4604.3|0
1594882500000|2020-07-16 06:55:00|4609.3|4604.3|4607.5|4602.5|4610.3|4605.3|4606.3|4601.3|0
1594882800000|2020-07-16 07:00:00|4607.8|4602.8|4607.3|4602.3|4612.8|4607.8|4602.3|4597.3|0
1594883100000|2020-07-16 07:05:00|4607.4|4602.4|4611.7|4606.7|4611.7|4606.7|4604.6|4599.6|0
1594883400000|2020-07-16 07:10:00|4611.5|4606.5|4611.3|4606.3|4612.6|4607.6|4608.7|4603.7|0
1594883700000|2020-07-16 07:15:00|4611.2|4606.2|4610.9|4605.9|4613.7|4608.7|4609.8|4604.8|0
1594884000000|2020-07-16 07:20:00|4610.5|4605.5|4613|4608|4615.3|4610.3|4609.5|4604.5|0
1594884300000|2020-07-16 07:25:00|4612.8|4607.8|4604.8|4599.8|4613.8|4608.8|4604.8|4599.8|0
1594884600000|2020-07-16 07:30:00|4604.5|4599.5|4604.9|4599.9|4605.5|4600.5|4598.4|4593.4|0
1594884900000|2020-07-16 07:35:00|4604.8|4599.8|4604.5|4599.5|4606.9|4601.9|4603.8|4598.8|0
1594885200000|2020-07-16 07:40:00|4604.4|4599.4|4608.7|4603.7|4609.6|4604.6|4604.2|4599.2|0
1594885500000|2020-07-16 07:45:00|4608.8|4603.8|4609.5|4604.5|4609.6|4604.6|4606.9|4601.9|0
1594885800000|2020-07-16 07:50:00|4609.7|4604.7|4607.1|4602.1|4612.2|4607.2|4604.3|4599.3|0
1594886100000|2020-07-16 07:55:00|4607.2|4602.2|4598.6|4593.6|4607.7|4602.7|4597.9|4592.9|0
1594886400000|2020-07-16 08:00:00|4598.8|4593.8|4571|4568|4598.8|4593.8|4565.5|4562.5|0
1594886700000|2020-07-16 08:05:00|4570.7|4567.7|4563|4560|4571.6|4568.6|4561.2|4558.2|0
1594887000000|2020-07-16 08:10:00|4563.3|4560.3|4553.2|4550.2|4563.3|4560.3|4550.7|4547.7|0
1594887300000|2020-07-16 08:15:00|4551.6|4548.6|4552.2|4549.2|4553.6|4550.6|4547.8|4544.8|0
1594887600000|2020-07-16 08:20:00|4552.4|4549.4|4551.8|4548.8|4554|4551|4549.1|4546.1|0
1594887900000|2020-07-16 08:25:00|4552.5|4549.5|4551.9|4548.9|4555.7|4552.7|4551.4|4548.4|0
1594888200000|2020-07-16 08:30:00|4552.1|4549.1|4545.1|4542.1|4552.3|4549.3|4545.1|4542.1|0
1594888500000|2020-07-16 08:35:00|4547.8|4544.8|4537.5|4534.5|4547.8|4544.8|4537.5|4534.5|0
1594888800000|2020-07-16 08:40:00|4536.7|4533.7|4534.8|4531.8|4538.6|4535.6|4534.7|4531.7|0
1594889100000|2020-07-16 08:45:00|4535|4532|4535|4532|4541.2|4538.2|4534.1|4531.1|0
1594889400000|2020-07-16 08:50:00|4534.9|4531.9|4537.8|4534.8|4539.4|4536.4|4534.5|4531.5|0
1594889700000|2020-07-16 08:55:00|4537.9|4534.9|4535.8|4532.8|4542.5|4539.5|4534.8|4531.8|0
1594890000000|2020-07-16 09:00:00|4535.7|4532.7|4532.9|4529.9|4536.9|4533.9|4532|4529|0
1594890300000|2020-07-16 09:05:00|4532.8|4529.8|4529.7|4526.7|4533|4530|4529.1|4526.1|0
1594890600000|2020-07-16 09:10:00|4529.8|4526.8|4523.9|4520.9|4530|4527|4523.7|4520.7|0
1594890900000|2020-07-16 09:15:00|4525|4522|4524.4|4521.4|4527.6|4524.6|4523.6|4520.6|0
1594891200000|2020-07-16 09:20:00|4524.6|4521.6|4523.1|4520.1|4525.1|4522.1|4521.8|4518.8|0
1594891500000|2020-07-16 09:25:00|4523|4520|4528.3|4525.3|4528.6|4525.6|4523|4520|0
1594891800000|2020-07-16 09:30:00|4528.5|4525.5|4529.1|4526.1|4529.7|4526.7|4525.4|4522.4|0
1594892100000|2020-07-16 09:35:00|4529.2|4526.2|4527.9|4524.9|4529.9|4526.9|4525.8|4522.8|0
1594892400000|2020-07-16 09:40:00|4528.2|4525.2|4531.5|4528.5|4534.8|4531.8|4528.2|4525.2|0
1594892700000|2020-07-16 09:45:00|4531.3|4528.3|4532|4529|4532.8|4529.8|4529.1|4526.1|0
1594893000000|2020-07-16 09:50:00|4532.4|4529.4|4531.9|4528.9|4532.9|4529.9|4530.3|4527.3|0
1594893300000|2020-07-16 09:55:00|4531|4528|4529.5|4526.5|4531.7|4528.7|4529|4526|0
1594893600000|2020-07-16 10:00:00|4529.1|4526.1|4531|4528|4531.5|4528.5|4528.8|4525.8|0
1594893900000|2020-07-16 10:05:00|4531.1|4528.1|4532.3|4529.3|4533.8|4530.8|4530.2|4527.2|0
1594894200000|2020-07-16 10:10:00|4532.6|4529.6|4535.9|4532.9|4536.5|4533.5|4531.2|4528.2|0
1594894500000|2020-07-16 10:15:00|4535.8|4532.8|4539.1|4536.1|4539.6|4536.6|4535.3|4532.3|0
1594894800000|2020-07-16 10:20:00|4538.9|4535.9|4538.4|4535.4|4539.8|4536.8|4537.5|4534.5|0
1594895100000|2020-07-16 10:25:00|4537.2|4534.2|4537.6|4534.6|4539.4|4536.4|4535.9|4532.9|0
1594895400000|2020-07-16 10:30:00|4537.9|4534.9|4529.8|4526.8|4537.9|4534.9|4529.8|4526.8|0
1594895700000|2020-07-16 10:35:00|4528.9|4525.9|4525.3|4522.3|4528.9|4525.9|4521.8|4518.8|0
1594896000000|2020-07-16 10:40:00|4524.9|4521.9|4531.6|4528.6|4531.6|4528.6|4524.9|4521.9|0
1594896300000|2020-07-16 10:45:00|4532.2|4529.2|4538.4|4535.4|4539|4536|4531.8|4528.8|0
1594896600000|2020-07-16 10:50:00|4538.2|4535.2|4539.5|4536.5|4541.5|4538.5|4538.2|4535.2|0
1594896900000|2020-07-16 10:55:00|4539.6|4536.6|4538.8|4535.8|4539.6|4536.6|4536.1|4533.1|0
1594897200000|2020-07-16 11:00:00|4545.9|4542.9|4558.2|4555.2|4559.8|4556.8|4544.7|4541.7|0
1594897500000|2020-07-16 11:05:00|4558.8|4555.8|4554.6|4551.6|4561.4|4558.4|4554.3|4551.3|0
1594897800000|2020-07-16 11:10:00|4554.4|4551.4|4552.6|4549.6|4555|4552|4551.3|4548.3|0
1594898100000|2020-07-16 11:15:00|4552.4|4549.4|4552.8|4549.8|4554.3|4551.3|4550.2|4547.2|0
1594898400000|2020-07-16 11:20:00|4552.9|4549.9|4556.9|4553.9|4558.4|4555.4|4552.8|4549.8|0
1594898700000|2020-07-16 11:25:00|4557.6|4554.6|4562.8|4559.8|4563|4560|4557|4554|0
1594899000000|2020-07-16 11:30:00|4562.7|4559.7|4571.8|4568.8|4571.8|4568.8|4562.7|4559.7|0
1594899300000|2020-07-16 11:35:00|4571.7|4568.7|4564.9|4561.9|4571.7|4568.7|4564.2|4561.2|0
1594899600000|2020-07-16 11:40:00|4565.2|4562.2|4572.3|4569.3|4572.8|4569.8|4564.5|4561.5|0
1594899900000|2020-07-16 11:45:00|4572.2|4569.2|4575.3|4572.3|4575.7|4572.7|4571.5|4568.5|0
1594900200000|2020-07-16 11:50:00|4575.4|4572.4|4578.3|4575.3|4580.5|4577.5|4575.3|4572.3|0
1594900500000|2020-07-16 11:55:00|4578.4|4575.4|4573.6|4570.6|4579|4576|4572.6|4569.6|0
1594900800000|2020-07-16 12:00:00|4573.5|4570.5|4574.2|4571.2|4574.8|4571.8|4569.6|4566.6|0
1594901100000|2020-07-16 12:05:00|4574.1|4571.1|4574.7|4571.7|4578.5|4575.5|4571.9|4568.9|0
1594901400000|2020-07-16 12:10:00|4574.8|4571.8|4569.6|4566.6|4575.7|4572.7|4569.6|4566.6|0
1594901700000|2020-07-16 12:15:00|4570.2|4567.2|4578|4575|4578|4575|4569.2|4566.2|0
1594902000000|2020-07-16 12:20:00|4578.3|4575.3|4577.7|4574.7|4578.6|4575.6|4574.8|4571.8|0
1594902300000|2020-07-16 12:25:00|4577.8|4574.8|4577.3|4574.3|4579.3|4576.3|4576.7|4573.7|0
1594902600000|2020-07-16 12:30:00|4577.4|4574.4|4574.6|4571.6|4580|4577|4574|4571|0
1594902900000|2020-07-16 12:35:00|4574.5|4571.5|4563.7|4560.7|4574.5|4571.5|4563.5|4560.5|0
1594903200000|2020-07-16 12:40:00|4563.4|4560.4|4566.2|4563.2|4566.2|4563.2|4559.4|4556.4|0
1594903500000|2020-07-16 12:45:00|4566.1|4563.1|4569|4566|4569.3|4566.3|4563.9|4560.9|0
1594903800000|2020-07-16 12:50:00|4569.5|4566.5|4571.6|4568.6|4572|4569|4568.6|4565.6|0
1594904100000|2020-07-16 12:55:00|4571.5|4568.5|4573.3|4570.3|4574.2|4571.2|4570.6|4567.6|0
1594904400000|2020-07-16 13:00:00|4573|4570|4586.2|4583.2|4586.7|4583.7|4572.5|4569.5|0
1594904700000|2020-07-16 13:05:00|4585.9|4582.9|4586|4583|4588.2|4585.2|4583.2|4580.2|0
1594905000000|2020-07-16 13:10:00|4586.2|4583.2|4587.8|4584.8|4589.6|4586.6|4586|4583|0
1594905300000|2020-07-16 13:15:00|4587.9|4584.9|4585.2|4582.2|4588.9|4585.9|4584.4|4581.4|0
1594905600000|2020-07-16 13:20:00|4585.5|4582.5|4582.9|4579.9|4585.8|4582.8|4582.6|4579.6|0
1594905900000|2020-07-16 13:25:00|4583|4580|4577.5|4574.5|4583.8|4580.8|4575.5|4572.5|0
1594906200000|2020-07-16 13:30:00|4578.2|4575.2|4575.8|4574|4605.3|4603.5|4569.8|4568|0
1594906500000|2020-07-16 13:35:00|4575.7|4573.9|4611.2|4609.4|4613.4|4611.6|4570.8|4569|0
1594906800000|2020-07-16 13:40:00|4611|4609.2|4600.5|4598.7|4613.7|4611.9|4588.9|4587.1|0
1594907100000|2020-07-16 13:45:00|4600.6|4598.8|4605.1|4603.3|4605.1|4603.3|4586.6|4584.8|0
1594907400000|2020-07-16 13:50:00|4605|4603.2|4593.6|4591.8|4612.5|4610.7|4593.4|4591.6|0
1594907700000|2020-07-16 13:55:00|4593.2|4591.4|4585.2|4583.4|4593.2|4591.4|4581.1|4579.3|0
1594908000000|2020-07-16 14:00:00|4585.3|4583.5|4566.7|4564.9|4589.2|4587.4|4563.6|4561.8|0
1594908300000|2020-07-16 14:05:00|4567.2|4565.4|4568.2|4566.4|4574|4572.2|4554.7|4552.9|0
1594908600000|2020-07-16 14:10:00|4568.8|4567|4566.5|4564.7|4574.1|4572.3|4559.6|4557.8|0
1594908900000|2020-07-16 14:15:00|4566.8|4565|4570.1|4568.3|4582.9|4581.1|4563.9|4562.1|0
1594909200000|2020-07-16 14:20:00|4569.7|4567.9|4570.6|4568.8|4579.2|4577.4|4565.2|4563.4|0
1594909500000|2020-07-16 14:25:00|4570|4568.2|4571.7|4569.9|4572.3|4570.5|4552.7|4550.9|0
1594909800000|2020-07-16 14:30:00|4571.9|4570.1|4573.2|4571.4|4573.2|4571.4|4563.4|4561.6|0
1594910100000|2020-07-16 14:35:00|4573.4|4571.6|4573|4571.2|4577.2|4575.4|4566.9|4565.1|0
1594910400000|2020-07-16 14:40:00|4572.9|4571.1|4584.1|4582.3|4589.3|4587.5|4571.2|4569.4|0
1594910700000|2020-07-16 14:45:00|4584.4|4582.6|4577.3|4575.5|4589.4|4587.6|4576|4574.2|0
1594911000000|2020-07-16 14:50:00|4577|4575.2|4580.8|4579|4582|4580.2|4572.4|4570.6|0
1594911300000|2020-07-16 14:55:00|4580.6|4578.8|4558.1|4556.3|4580.6|4578.8|4554.8|4553|0
1594911600000|2020-07-16 15:00:00|4558|4556.2|4552.3|4550.5|4562.6|4560.8|4548.2|4546.4|0
1594911900000|2020-07-16 15:05:00|4552.2|4550.4|4556.7|4554.9|4562.4|4560.6|4549.9|4548.1|0
1594912200000|2020-07-16 15:10:00|4556.6|4554.8|4560.4|4558.6|4566.1|4564.3|4553.9|4552.1|0
1594912500000|2020-07-16 15:15:00|4560.5|4558.7|4564.2|4562.4|4566.8|4565|4555.9|4554.1|0
1594912800000|2020-07-16 15:20:00|4564.4|4562.6|4565.8|4564|4572|4570.2|4560.5|4558.7|0
1594913100000|2020-07-16 15:25:00|4566|4564.2|4572.5|4570.7|4576.8|4575|4565.4|4563.6|0
1594913400000|2020-07-16 15:30:00|4572.7|4570.9|4577.9|4576.1|4580|4578.2|4569.9|4568.1|0
1594913700000|2020-07-16 15:35:00|4577.6|4575.8|4586.5|4584.7|4587.1|4585.3|4576.2|4574.4|0
1594914000000|2020-07-16 15:40:00|4586.3|4584.5|4576|4574.2|4588|4586.2|4576|4574.2|0
1594914300000|2020-07-16 15:45:00|4575.5|4573.7|4579.4|4577.6|4583.7|4581.9|4575|4573.2|0
1594914600000|2020-07-16 15:50:00|4579.5|4577.7|4584.8|4583|4586.1|4584.3|4577.7|4575.9|0
1594914900000|2020-07-16 15:55:00|4584.9|4583.1|4592.4|4590.6|4592.4|4590.6|4584.6|4582.8|0
1594915200000|2020-07-16 16:00:00|4592.2|4590.4|4599.4|4597.6|4599.4|4597.6|4586.9|4585.1|0
1594915500000|2020-07-16 16:05:00|4599.8|4598|4598|4596.2|4599.8|4598|4591.8|4590|0
1594915800000|2020-07-16 16:10:00|4597.7|4595.9|4592.7|4590.9|4604.3|4602.5|4591.7|4589.9|0
1594916100000|2020-07-16 16:15:00|4592.8|4591|4593.8|4592|4599.7|4597.9|4591.7|4589.9|0
1594916400000|2020-07-16 16:20:00|4594|4592.2|4589.1|4587.3|4594.7|4592.9|4584.4|4582.6|0
1594916700000|2020-07-16 16:25:00|4589.5|4587.7|4586.7|4584.9|4592.2|4590.4|4586.1|4584.3|0
1594917000000|2020-07-16 16:30:00|4587|4585.2|4595.7|4593.9|4596.7|4594.9|4583.9|4582.1|0
1594917300000|2020-07-16 16:35:00|4595.6|4593.8|4600.2|4598.4|4602.4|4600.6|4595.3|4593.5|0
1594917600000|2020-07-16 16:40:00|4600.1|4598.3|4612.4|4610.6|4612.4|4610.6|4600.1|4598.3|0
1594917900000|2020-07-16 16:45:00|4612.6|4610.8|4608.8|4607|4612.7|4610.9|4604.7|4602.9|0
1594918200000|2020-07-16 16:50:00|4609.2|4607.4|4615.4|4613.6|4617.5|4615.7|4605.5|4603.7|0
1594918500000|2020-07-16 16:55:00|4615.5|4613.7|4609.7|4607.9|4617.2|4615.4|4607.9|4606.1|0
1594918800000|2020-07-16 17:00:00|4610.2|4608.4|4616.5|4614.7|4619.4|4617.6|4608.4|4606.6|0
1594919100000|2020-07-16 17:05:00|4616.3|4614.5|4631|4629.2|4632.1|4630.3|4615.9|4614.1|0
1594919400000|2020-07-16 17:10:00|4631.5|4629.7|4643.9|4642.1|4643.9|4642.1|4627.9|4626.1|0
1594919700000|2020-07-16 17:15:00|4644.6|4642.8|4637.1|4635.3|4644.6|4642.8|4633|4631.2|0
1594920000000|2020-07-16 17:20:00|4636.6|4634.8|4634.8|4633|4637|4635.2|4631.1|4629.3|0
1594920300000|2020-07-16 17:25:00|4634.7|4632.9|4643.9|4642.1|4644.2|4642.4|4634.7|4632.9|0
1594920600000|2020-07-16 17:30:00|4644.1|4642.3|4637.9|4636.1|4644.1|4642.3|4634.4|4632.6|0
1594920900000|2020-07-16 17:35:00|4637.5|4635.7|4634.8|4633|4640|4638.2|4631.8|4630|0
1594921200000|2020-07-16 17:40:00|4635|4633.2|4622.7|4620.9|4635.7|4633.9|4618|4616.2|0
1594921500000|2020-07-16 17:45:00|4623.2|4621.4|4635.6|4633.8|4636.3|4634.5|4623.2|4621.4|0
1594921800000|2020-07-16 17:50:00|4635.7|4633.9|4637.4|4635.6|4638.7|4636.9|4632.9|4631.1|0
1594922100000|2020-07-16 17:55:00|4637.5|4635.7|4625|4623.2|4637.5|4635.7|4625|4623.2|0
1594922400000|2020-07-16 18:00:00|4624.5|4622.7|4631.4|4629.6|4635.6|4633.8|4624.4|4622.6|0
1594922700000|2020-07-16 18:05:00|4631.5|4629.7|4636.8|4635|4639.5|4637.7|4629.5|4627.7|0
1594923000000|2020-07-16 18:10:00|4637|4635.2|4640|4638.2|4642.2|4640.4|4636|4634.2|0
1594923300000|2020-07-16 18:15:00|4640.2|4638.4|4636.2|4634.4|4641.2|4639.4|4635.7|4633.9|0
1594923600000|2020-07-16 18:20:00|4636.3|4634.5|4644.7|4642.9|4645.3|4643.5|4635.5|4633.7|0
1594923900000|2020-07-16 18:25:00|4644.9|4643.1|4644.5|4642.7|4645.3|4643.5|4641.3|4639.5|0
1594924200000|2020-07-16 18:30:00|4644.7|4642.9|4648.3|4646.5|4650.3|4648.5|4642.8|4641|0
1594924500000|2020-07-16 18:35:00|4648.2|4646.4|4646.4|4644.6|4653.2|4651.4|4645.7|4643.9|0
1594924800000|2020-07-16 18:40:00|4646.3|4644.5|4643.6|4641.8|4651.2|4649.4|4643.6|4641.8|0
1594925100000|2020-07-16 18:45:00|4643.5|4641.7|4626.2|4624.4|4644.6|4642.8|4626.2|4624.4|0
1594925400000|2020-07-16 18:50:00|4626.3|4624.5|4625.1|4623.3|4633.6|4631.8|4624.5|4622.7|0
1594925700000|2020-07-16 18:55:00|4625.4|4623.6|4616.8|4615|4630.1|4628.3|4616.4|4614.6|0
1594926000000|2020-07-16 19:00:00|4617.2|4615.4|4627.4|4625.6|4627.4|4625.6|4612.4|4610.6|0
1594926300000|2020-07-16 19:05:00|4626.7|4624.9|4627.8|4626|4632.1|4630.3|4626.1|4624.3|0
1594926600000|2020-07-16 19:10:00|4627|4625.2|4619.6|4617.8|4627.8|4626|4617.1|4615.3|0
1594926900000|2020-07-16 19:15:00|4619.7|4617.9|4631|4629.2|4633.4|4631.6|4617.6|4615.8|0
1594927200000|2020-07-16 19:20:00|4630.9|4629.1|4631.4|4629.6|4632.8|4631|4628|4626.2|0
1594927500000|2020-07-16 19:25:00|4631.2|4629.4|4643.9|4642.1|4645.4|4643.6|4627.3|4625.5|0
1594927800000|2020-07-16 19:30:00|4643.6|4641.8|4648.5|4646.7|4648.8|4647|4639|4637.2|0
1594928100000|2020-07-16 19:35:00|4648.4|4646.6|4649.1|4647.3|4653.6|4651.8|4646.5|4644.7|0
1594928400000|2020-07-16 19:40:00|4649|4647.2|4630.2|4628.4|4649.7|4647.9|4630.2|4628.4|0
1594928700000|2020-07-16 19:45:00|4630.1|4628.3|4625.4|4623.6|4636.8|4635|4625.4|4623.6|0
1594929000000|2020-07-16 19:50:00|4623|4621.2|4624.7|4622.9|4627.9|4626.1|4614.5|4612.7|0
1594929300000|2020-07-16 19:55:00|4625.6|4623.8|4627.3|4625.5|4627.5|4625.7|4620.9|4619.1|0
1594929600000|2020-07-16 20:00:00|4627.9|4624.9|4540.7|4537.7|4628.5|4625.5|4534.6|4531.6|0
1594929900000|2020-07-16 20:05:00|4539.8|4536.8|4550|4547|4552.4|4549.4|4539.3|4536.3|0
1594930200000|2020-07-16 20:10:00|4551|4548|4537.2|4534.2|4551.2|4548.2|4534.9|4531.9|0
1594930500000|2020-07-16 20:15:00|4537.3|4534.3|4552.4|4549.4|4553.4|4550.4|4536.7|4533.7|0
1594930800000|2020-07-16 20:20:00|4552.2|4549.2|4560.1|4557.1|4561.1|4558.1|4547|4544|0
1594931100000|2020-07-16 20:25:00|4560|4557|4552.3|4549.3|4561.8|4558.8|4551.3|4548.3|0
1594931400000|2020-07-16 20:30:00|4552.1|4549.1|4549.6|4546.6|4553.5|4550.5|4548.7|4545.7|0
1594931700000|2020-07-16 20:35:00|4549.7|4546.7|4549.7|4546.7|4553.5|4550.5|4549.5|4546.5|0
1594932000000|2020-07-16 20:40:00|4549.5|4546.5|4552.8|4549.8|4553.5|4550.5|4549|4546|0
1594932300000|2020-07-16 20:45:00|4552.9|4549.9|4549.6|4546.6|4555|4552|4547.9|4544.9|0
1594932600000|2020-07-16 20:50:00|4549.8|4546.8|4550.6|4547.6|4551.6|4548.6|4548.1|4545.1|0
1594932900000|2020-07-16 20:55:00|4550|4547|4549.6|4546.6|4550|4547|4548.6|4545.6|0
1594933200000|2020-07-16 21:00:00|4549.7|4546.7|4545.2|4542.2|4551.1|4548.1|4544.8|4541.8|0
1594933500000|2020-07-16 21:05:00|4545.3|4542.3|4547.5|4544.5|4547.5|4544.5|4542.6|4539.6|0
1594933800000|2020-07-16 21:10:00|4547.3|4544.3|4550.1|4547.1|4550.1|4547.1|4547.3|4544.3|0
1594934100000|2020-07-16 21:15:00|4550.2|4547.2|4551.9|4548.9|4552.3|4549.3|4548.7|4545.7|0
1594934400000|2020-07-16 21:20:00|4552.1|4549.1|4554.5|4551.5|4555.3|4552.3|4551.6|4548.6|0
1594934700000|2020-07-16 21:25:00|4553.8|4550.8|4552.1|4549.1|4554.8|4551.8|4551.2|4548.2|0
1594935000000|2020-07-16 21:30:00|4552.2|4549.2|4550.5|4547.5|4552.2|4549.2|4548.7|4545.7|0
1594935300000|2020-07-16 21:35:00|4550.7|4547.7|4550.2|4547.2|4551.1|4548.1|4549.8|4546.8|0
1594935600000|2020-07-16 21:40:00|4550.4|4547.4|4551.6|4548.6|4551.8|4548.8|4549.7|4546.7|0
1594935900000|2020-07-16 21:45:00|4551.4|4548.4|4550.9|4547.9|4551.4|4548.4|4550.4|4547.4|0
1594936200000|2020-07-16 21:50:00|4551|4548|4550.2|4547.2|4551.6|4548.6|4549.7|4546.7|0
1594936500000|2020-07-16 21:55:00|4550.3|4547.3|4553.2|4550.2|4553.2|4550.2|4549.6|4546.6|0
1594936800000|2020-07-16 22:00:00|4553.3|4550.3|4552.3|4549.3|4554.2|4551.2|4551.9|4548.9|0
1594937100000|2020-07-16 22:05:00|4552.5|4549.5|4556.1|4553.1|4556.1|4553.1|4552.2|4549.2|0
1594937400000|2020-07-16 22:10:00|4555.9|4552.9|4555|4552|4556.1|4553.1|4554.5|4551.5|0
1594937700000|2020-07-16 22:15:00|4555.1|4552.1|4557.2|4554.2|4557.3|4554.3|4555|4552|0
1594938000000|2020-07-16 22:20:00|4557.3|4554.3|4558.9|4555.9|4559.4|4556.4|4557.1|4554.1|0
1594938300000|2020-07-16 22:25:00|4559.1|4556.1|4556.7|4553.7|4559.1|4556.1|4556.7|4553.7|0
1594938600000|2020-07-16 22:30:00|4556.6|4553.6|4557.6|4554.6|4557.6|4554.6|4555.2|4552.2|0
1594938900000|2020-07-16 22:35:00|4557.7|4554.7|4562.3|4559.3|4562.3|4559.3|4557.7|4554.7|0
1594939200000|2020-07-16 22:40:00|4562.2|4559.2|4563.5|4560.5|4563.7|4560.7|4560.8|4557.8|0
1594939500000|2020-07-16 22:45:00|4563.4|4560.4|4561.3|4558.3|4563.5|4560.5|4560.4|4557.4|0
1594939800000|2020-07-16 22:50:00|4561.6|4558.6|4561.8|4558.8|4562.1|4559.1|4560.4|4557.4|0
1594940100000|2020-07-16 22:55:00|4561.9|4558.9|4563.1|4560.1|4563.7|4560.7|4561.1|4558.1|0
1594940400000|2020-07-16 23:00:00|4563.3|4560.3|4564.8|4561.8|4565.2|4562.2|4562.4|4559.4|0
1594940700000|2020-07-16 23:05:00|4564.7|4561.7|4565.2|4562.2|4565.8|4562.8|4563.7|4560.7|0
1594941000000|2020-07-16 23:10:00|4565.1|4562.1|4565.2|4562.2|4565.9|4562.9|4564.5|4561.5|0
1594941300000|2020-07-16 23:15:00|4565.3|4562.3|4566.1|4563.1|4566.2|4563.2|4565.2|4562.2|0
1594941600000|2020-07-16 23:20:00|4566|4563|4565.4|4562.4|4566.8|4563.8|4565.4|4562.4|0
1594941900000|2020-07-16 23:25:00|4565.5|4562.5|4565.3|4562.3|4565.9|4562.9|4564.1|4561.1|0
1594942200000|2020-07-16 23:30:00|4565.4|4562.4|4564.1|4561.1|4565.4|4562.4|4563.2|4560.2|0
1594942500000|2020-07-16 23:35:00|4564|4561|4564.9|4561.9|4565.4|4562.4|4564|4561|0
1594942800000|2020-07-16 23:40:00|4564.4|4561.4|4563|4560|4564.4|4561.4|4562.6|4559.6|0
1594943100000|2020-07-16 23:45:00|4563.6|4560.6|4563.7|4560.7|4563.9|4560.9|4562.6|4559.6|0
1594943400000|2020-07-16 23:50:00|4563.8|4560.8|4562.9|4559.9|4564.5|4561.5|4562.9|4559.9|0
1594943700000|2020-07-16 23:55:00|4562.8|4559.8|4565.2|4560.2|4565.2|4561.1|4562.3|4559.3|0
1594944000000|2020-07-17 00:00:00|4565.3|4560.3|4568.2|4563.2|4568.6|4563.6|4564.9|4559.9|0
1594944300000|2020-07-17 00:05:00|4568.1|4563.1|4572.7|4567.7|4572.9|4567.9|4567.7|4562.7|0
1594944600000|2020-07-17 00:10:00|4572.6|4567.6|4571.8|4566.8|4572.6|4567.6|4570.4|4565.4|0
1594944900000|2020-07-17 00:15:00|4571.7|4566.7|4570.4|4565.4|4571.7|4566.7|4570.2|4565.2|0
1594945200000|2020-07-17 00:20:00|4570.2|4565.2|4572.6|4567.6|4572.9|4567.9|4570.1|4565.1|0
1594945500000|2020-07-17 00:25:00|4572.7|4567.7|4570.9|4565.9|4573.1|4568.1|4570.8|4565.8|0
1594945800000|2020-07-17 00:30:00|4571|4566|4570.5|4565.5|4572|4567|4569.7|4564.7|0
1594946100000|2020-07-17 00:35:00|4570.4|4565.4|4572.9|4567.9|4574.3|4569.3|4569.8|4564.8|0
1594946400000|2020-07-17 00:40:00|4572.8|4567.8|4571.5|4566.5|4572.8|4567.8|4570.5|4565.5|0
1594946700000|2020-07-17 00:45:00|4571.4|4566.4|4572.3|4567.3|4572.6|4567.6|4570.4|4565.4|0
1594947000000|2020-07-17 00:50:00|4571.8|4566.8|4572.8|4567.8|4573.4|4568.4|4571.7|4566.7|0
1594947300000|2020-07-17 00:55:00|4572.7|4567.7|4574.6|4569.6|4574.8|4569.8|4572.2|4567.2|0
1594947600000|2020-07-17 01:00:00|4574.5|4569.5|4572.3|4567.3|4576.1|4571.1|4571.5|4566.5|0
1594947900000|2020-07-17 01:05:00|4572.4|4567.4|4569.8|4564.8|4573.1|4568.1|4569.2|4564.2|0
1594948200000|2020-07-17 01:10:00|4569.7|4564.7|4567|4562|4569.8|4564.8|4565.9|4560.9|0
1594948500000|2020-07-17 01:15:00|4567.2|4562.2|4564.3|4559.3|4567.4|4562.4|4563.5|4558.5|0
1594948800000|2020-07-17 01:20:00|4564.2|4559.2|4567.4|4562.4|4569.1|4564.1|4564|4559|0
1594949100000|2020-07-17 01:25:00|4567.3|4562.3|4567.3|4562.3|4567.9|4562.9|4566.6|4561.6|0
1594949400000|2020-07-17 01:30:00|4567.2|4562.2|4566|4561|4570.9|4565.9|4565|4560|0
1594949700000|2020-07-17 01:35:00|4565.5|4560.5|4571.4|4566.4|4571.4|4566.4|4564.6|4559.6|0
1594950000000|2020-07-17 01:40:00|4571.5|4566.5|4573.2|4568.2|4573.6|4568.6|4571.1|4566.1|0
1594950300000|2020-07-17 01:45:00|4573.3|4568.3|4571|4566|4573.9|4568.9|4569.7|4564.7|0
1594950600000|2020-07-17 01:50:00|4570.9|4565.9|4568|4563|4571|4566|4567.3|4562.3|0
1594950900000|2020-07-17 01:55:00|4567.9|4562.9|4571.4|4566.4|4572.2|4567.2|4567.7|4562.7|0
1594951200000|2020-07-17 02:00:00|4571.5|4566.5|4571.5|4566.5|4571.8|4566.8|4569.4|4564.4|0
1594951500000|2020-07-17 02:05:00|4571.6|4566.6|4570.3|4565.3|4571.9|4566.9|4569.3|4564.3|0
1594951800000|2020-07-17 02:10:00|4570.2|4565.2|4570.9|4565.9|4571.9|4566.9|4569.9|4564.9|0
1594952100000|2020-07-17 02:15:00|4570.8|4565.8|4571.8|4566.8|4572.3|4567.3|4569.1|4564.1|0
1594952400000|2020-07-17 02:20:00|4571.9|4566.9|4574.9|4569.9|4575.5|4570.5|4571.9|4566.9|0
1594952700000|2020-07-17 02:25:00|4574.7|4569.7|4576.4|4571.4|4577.2|4572.2|4574.7|4569.7|0
1594953000000|2020-07-17 02:30:00|4576.5|4571.5|4578.8|4573.8|4580.5|4575.5|4575.9|4570.9|0
1594953300000|2020-07-17 02:35:00|4579|4574|4577.7|4572.7|4579.1|4574.1|4577.5|4572.5|0
1594953600000|2020-07-17 02:40:00|4577.8|4572.8|4576.4|4571.4|4578.1|4573.1|4575.5|4570.5|0
1594953900000|2020-07-17 02:45:00|4576.3|4571.3|4576|4571|4576.8|4571.8|4575.1|4570.1|0
1594954200000|2020-07-17 02:50:00|4575.9|4570.9|4574.4|4569.4|4575.9|4570.9|4573.4|4568.4|0
1594954500000|2020-07-17 02:55:00|4574.5|4569.5|4574.1|4569.1|4575.7|4570.7|4573.4|4568.4|0
1594954800000|2020-07-17 03:00:00|4573.8|4568.8|4573.5|4568.5|4575.2|4570.2|4572.3|4567.3|0
1594955100000|2020-07-17 03:05:00|4573.3|4568.3|4573.8|4568.8|4574.1|4569.1|4572.7|4567.7|0
1594955400000|2020-07-17 03:10:00|4573.6|4568.6|4572.8|4567.8|4573.7|4568.7|4572.3|4567.3|0
1594955700000|2020-07-17 03:15:00|4572.7|4567.7|4574.3|4569.3|4575.3|4570.3|4572.7|4567.7|0
1594956000000|2020-07-17 03:20:00|4574.2|4569.2|4574.6|4569.6|4575.2|4570.2|4573.5|4568.5|0
1594956300000|2020-07-17 03:25:00|4574.5|4569.5|4572.8|4567.8|4574.7|4569.7|4571.8|4566.8|0
1594956600000|2020-07-17 03:30:00|4572.7|4567.7|4571.5|4566.5|4572.9|4567.9|4571.3|4566.3|0
1594956900000|2020-07-17 03:35:00|4571.4|4566.4|4572.7|4567.7|4572.8|4567.8|4570.7|4565.7|0
1594957200000|2020-07-17 03:40:00|4572.5|4567.5|4572.6|4567.6|4573.3|4568.3|4572.1|4567.1|0
1594957500000|2020-07-17 03:45:00|4572.7|4567.7|4573.4|4568.4|4573.7|4568.7|4572.3|4567.3|0
1594957800000|2020-07-17 03:50:00|4573.5|4568.5|4574.4|4569.4|4575.1|4570.1|4573.4|4568.4|0
1594958100000|2020-07-17 03:55:00|4574.2|4569.2|4574.4|4569.4|4574.8|4569.8|4573.2|4568.2|0
1594958400000|2020-07-17 04:00:00|4574.5|4569.5|4576.8|4571.8|4577.2|4572.2|4574.4|4569.4|0
1594958700000|2020-07-17 04:05:00|4577|4572|4573.4|4568.4|4577.8|4572.8|4571.8|4566.8|0
1594959000000|2020-07-17 04:10:00|4573.3|4568.3|4573|4568|4573.7|4568.7|4572.2|4567.2|0
1594959300000|2020-07-17 04:15:00|4572.7|4567.7|4574|4569|4574.1|4569.1|4572.5|4567.5|0
1594959600000|2020-07-17 04:20:00|4574.1|4569.1|4573.3|4568.3|4574.2|4569.2|4572.9|4567.9|0
1594959900000|2020-07-17 04:25:00|4573.1|4568.1|4574.9|4569.9|4574.9|4569.9|4572.5|4567.5|0
1594960200000|2020-07-17 04:30:00|4574.8|4569.8|4573.2|4568.2|4575.5|4570.5|4572|4567|0
1594960500000|2020-07-17 04:35:00|4573.3|4568.3|4573.4|4568.4|4573.9|4568.9|4572.8|4567.8|0
1594960800000|2020-07-17 04:40:00|4573.5|4568.5|4574.9|4569.9|4574.9|4569.9|4573.4|4568.4|0
1594961100000|2020-07-17 04:45:00|4574.7|4569.7|4572.1|4567.1|4574.7|4569.7|4571.6|4566.6|0
1594961400000|2020-07-17 04:50:00|4572|4567|4572.3|4567.3|4573.2|4568.2|4571.4|4566.4|0
1594961700000|2020-07-17 04:55:00|4572.2|4567.2|4573.1|4568.1|4573.6|4568.6|4572.1|4567.1|0
1594962000000|2020-07-17 05:00:00|4573.2|4568.2|4570.9|4565.9|4573.4|4568.4|4569.7|4564.7|0
1594962300000|2020-07-17 05:05:00|4570.8|4565.8|4571.3|4566.3|4572.1|4567.1|4570|4565|0
1594962600000|2020-07-17 05:10:00|4571.2|4566.2|4570|4565|4571.4|4566.4|4569.6|4564.6|0
1594962900000|2020-07-17 05:15:00|4570.1|4565.1|4568.7|4563.7|4570.3|4565.3|4567.5|4562.5|0
1594963200000|2020-07-17 05:20:00|4568.4|4563.4|4569.7|4564.7|4570.5|4565.5|4568.4|4563.4|0
1594963500000|2020-07-17 05:25:00|4569.6|4564.6|4568.4|4563.4|4570|4565|4567.8|4562.8|0
1594963800000|2020-07-17 05:30:00|4568.5|4563.5|4566.5|4561.5|4569.3|4564.3|4565.8|4560.8|0
1594964100000|2020-07-17 05:35:00|4566.7|4561.7|4566.7|4561.7|4567.4|4562.4|4565.7|4560.7|0
1594964400000|2020-07-17 05:40:00|4566.6|4561.6|4565.8|4560.8|4566.9|4561.9|4564.1|4559.1|0
1594964700000|2020-07-17 05:45:00|4565.9|4560.9|4565.3|4560.3|4567.8|4562.8|4564.5|4559.5|0
1594965000000|2020-07-17 05:50:00|4565.4|4560.4|4566.1|4561.1|4567.3|4562.3|4564.8|4559.8|0
1594965300000|2020-07-17 05:55:00|4566.2|4561.2|4568.4|4563.4|4568.7|4563.7|4565.4|4560.4|0
1594965600000|2020-07-17 06:00:00|4568.2|4563.2|4565.5|4560.5|4569.1|4564.1|4565.5|4560.5|0
1594965900000|2020-07-17 06:05:00|4565.4|4560.4|4567.9|4562.9|4568.4|4563.4|4562.8|4557.8|0
1594966200000|2020-07-17 06:10:00|4568.2|4563.2|4570.5|4565.5|4571.4|4566.4|4568.2|4563.2|0
1594966500000|2020-07-17 06:15:00|4570.8|4565.8|4571.3|4566.3|4571.3|4566.3|4570.3|4565.3|0
1594966800000|2020-07-17 06:20:00|4571.2|4566.2|4572.6|4567.6|4573|4568|4570.1|4565.1|0
1594967100000|2020-07-17 06:25:00|4572.8|4567.8|4570.5|4565.5|4572.9|4567.9|4570.1|4565.1|0
1594967400000|2020-07-17 06:30:00|4570.7|4565.7|4571.7|4566.7|4572.1|4567.1|4569.7|4564.7|0
1594967700000|2020-07-17 06:35:00|4571.8|4566.8|4568.4|4563.4|4572.3|4567.3|4568.4|4563.4|0
1594968000000|2020-07-17 06:40:00|4568.5|4563.5|4569.5|4564.5|4570.2|4565.2|4566.5|4561.5|0
1594968300000|2020-07-17 06:45:00|4569.2|4564.2|4565.9|4560.9|4569.2|4564.2|4565.2|4560.2|0
1594968600000|2020-07-17 06:50:00|4566|4561|4568|4563|4568.7|4563.7|4565.8|4560.8|0
1594968900000|2020-07-17 06:55:00|4567.9|4562.9|4566.7|4561.7|4569.6|4564.6|4565.9|4560.9|0
1594969200000|2020-07-17 07:00:00|4566.9|4561.9|4569.7|4564.7|4569.7|4564.7|4565|4560|0
1594969500000|2020-07-17 07:05:00|4569.4|4564.4|4567|4562|4569.8|4564.8|4565.2|4560.2|0
1594969800000|2020-07-17 07:10:00|4567.1|4562.1|4569.4|4564.4|4569.6|4564.6|4567|4562|0
1594970100000|2020-07-17 07:15:00|4569.2|4564.2|4575.4|4570.4|4575.4|4570.4|4568|4563|0
1594970400000|2020-07-17 07:20:00|4575.6|4570.6|4575.3|4570.3|4577.4|4572.4|4573.2|4568.2|0
1594970700000|2020-07-17 07:25:00|4575.2|4570.2|4576.1|4571.1|4576.7|4571.7|4573.5|4568.5|0
1594971000000|2020-07-17 07:30:00|4576.2|4571.2|4574.4|4569.4|4576.5|4571.5|4572.1|4567.1|0
1594971300000|2020-07-17 07:35:00|4574.2|4569.2|4578.9|4573.9|4579.2|4574.2|4573.9|4568.9|0
1594971600000|2020-07-17 07:40:00|4579|4574|4578.5|4573.5|4579.3|4574.3|4577.5|4572.5|0
1594971900000|2020-07-17 07:45:00|4578.4|4573.4|4574.3|4569.3|4579|4574|4574.3|4569.3|0
1594972200000|2020-07-17 07:50:00|4574.4|4569.4|4574.5|4569.5|4575.2|4570.2|4572.9|4567.9|0
1594972500000|2020-07-17 07:55:00|4574.4|4569.4|4570.3|4565.3|4574.5|4569.5|4569.9|4564.9|0
1594972800000|2020-07-17 08:00:00|4570.4|4565.4|4587.4|4584.4|4588.1|4585.1|4569.9|4564.9|0
1594973100000|2020-07-17 08:05:00|4586.5|4583.5|4590.1|4587.1|4593.2|4590.2|4586.5|4583.5|0
1594973400000|2020-07-17 08:10:00|4590.2|4587.2|4595.9|4592.9|4596|4593|4590|4587|0
1594973700000|2020-07-17 08:15:00|4595.8|4592.8|4596.6|4593.6|4598.5|4595.5|4595.5|4592.5|0
1594974000000|2020-07-17 08:20:00|4596.8|4593.8|4602.3|4599.3|4603.4|4600.4|4596.3|4593.3|0
1594974300000|2020-07-17 08:25:00|4602.2|4599.2|4602|4599|4604.3|4601.3|4598.2|4595.2|0
1594974600000|2020-07-17 08:30:00|4601.9|4598.9|4603.2|4600.2|4603.2|4600.2|4601.5|4598.5|0
1594974900000|2020-07-17 08:35:00|4602.8|4599.8|4610.1|4607.1|4613.4|4610.4|4602.4|4599.4|0
1594975200000|2020-07-17 08:40:00|4610.3|4607.3|4610.1|4607.1|4613.3|4610.3|4608.7|4605.7|0
1594975500000|2020-07-17 08:45:00|4610.5|4607.5|4609.2|4606.2|4612.5|4609.5|4608.6|4605.6|0
1594975800000|2020-07-17 08:50:00|4610|4607|4610.8|4607.8|4612.3|4609.3|4608.8|4605.8|0
1594976100000|2020-07-17 08:55:00|4610.4|4607.4|4612.7|4609.7|4613.4|4610.4|4608.7|4605.7|0
1594976400000|2020-07-17 09:00:00|4612.8|4609.8|4610.3|4607.3|4612.8|4609.8|4609.6|4606.6|0
1594976700000|2020-07-17 09:05:00|4609.7|4606.7|4606.9|4603.9|4609.8|4606.8|4606.9|4603.9|0
1594977000000|2020-07-17 09:10:00|4606.8|4603.8|4609.2|4606.2|4609.7|4606.7|4603.3|4600.3|0
1594977300000|2020-07-17 09:15:00|4609.5|4606.5|4608.5|4605.5|4609.5|4606.5|4605.9|4602.9|0
1594977600000|2020-07-17 09:20:00|4608.8|4605.8|4610.1|4607.1|4610.1|4607.1|4608.4|4605.4|0
1594977900000|2020-07-17 09:25:00|4610.2|4607.2|4609.9|4606.9|4610.4|4607.4|4609.3|4606.3|0
1594978200000|2020-07-17 09:30:00|4610|4607|4612.2|4609.2|4612.2|4609.2|4609|4606|0
1594978500000|2020-07-17 09:35:00|4611.8|4608.8|4612.6|4609.6|4613.5|4610.5|4611.3|4608.3|0
1594978800000|2020-07-17 09:40:00|4611.7|4608.7|4612.1|4609.1|4613.4|4610.4|4611.6|4608.6|0
1594979100000|2020-07-17 09:45:00|4608.6|4605.6|4608.6|4605.6|4611.6|4608.6|4608.6|4605.6|0
1594979400000|2020-07-17 09:50:00|4608.5|4605.5|4609.6|4606.6|4609.8|4606.8|4607.7|4604.7|0
1594979700000|2020-07-17 09:55:00|4609.5|4606.5|4605.9|4602.9|4609.6|4606.6|4605|4602|0
1594980000000|2020-07-17 10:00:00|4605.8|4602.8|4606.9|4603.9|4607|4604|4603.8|4600.8|0
1594980300000|2020-07-17 10:05:00|4606.7|4603.7|4605.4|4602.4|4606.8|4603.8|4604.8|4601.8|0
1594980600000|2020-07-17 10:10:00|4605.9|4602.9|4605.7|4602.7|4606.1|4603.1|4604.5|4601.5|0
1594980900000|2020-07-17 10:15:00|4605.6|4602.6|4604|4601|4606|4603|4603.9|4600.9|0
1594981200000|2020-07-17 10:20:00|4604.3|4601.3|4609|4606|4609.1|4606.1|4603.8|4600.8|0
1594981500000|2020-07-17 10:25:00|4608.5|4605.5|4608.8|4605.8|4610|4607|4608.5|4605.5|0
1594981800000|2020-07-17 10:30:00|4609.2|4606.2|4609.4|4606.4|4610.8|4607.8|4608.4|4605.4|0
1594982100000|2020-07-17 10:35:00|4608.9|4605.9|4609.2|4606.2|4613|4610|4607.8|4604.8|0
1594982400000|2020-07-17 10:40:00|4609.1|4606.1|4609.3|4606.3|4610.4|4607.4|4609|4606|0
1594982700000|2020-07-17 10:45:00|4609.1|4606.1|4609.7|4606.7|4609.7|4606.7|4608.7|4605.7|0
1594983000000|2020-07-17 10:50:00|4610.6|4607.6|4609.9|4606.9|4611.2|4608.2|4609.4|4606.4|0
1594983300000|2020-07-17 10:55:00|4609.5|4606.5|4609.4|4606.4|4610.9|4607.9|4609.1|4606.1|0
1594983600000|2020-07-17 11:00:00|4607.2|4604.2|4602.6|4599.6|4607.2|4604.2|4598.6|4595.6|0
1594983900000|2020-07-17 11:05:00|4602.7|4599.7|4602.9|4599.9|4603.9|4600.9|4601|4598|0
1594984200000|2020-07-17 11:10:00|4603|4600|4602.9|4599.9|4605.3|4602.3|4601.3|4598.3|0
1594984500000|2020-07-17 11:15:00|4602.7|4599.7|4604.3|4601.3|4604.6|4601.6|4602.7|4599.7|0
1594984800000|2020-07-17 11:20:00|4604.4|4601.4|4603.6|4600.6|4606.4|4603.4|4603.4|4600.4|0
1594985100000|2020-07-17 11:25:00|4603.5|4600.5|4599.9|4596.9|4604.3|4601.3|4599.4|4596.4|0
1594985400000|2020-07-17 11:30:00|4599.7|4596.7|4600.1|4597.1|4601.9|4598.9|4598.6|4595.6|0
1594985700000|2020-07-17 11:35:00|4599.9|4596.9|4601.8|4598.8|4602.2|4599.2|4599.9|4596.9|0
1594986000000|2020-07-17 11:40:00|4601.9|4598.9|4596|4593|4602.3|4599.3|4595.7|4592.7|0
1594986300000|2020-07-17 11:45:00|4595.9|4592.9|4598.1|4595.1|4599|4596|4595.2|4592.2|0
1594986600000|2020-07-17 11:50:00|4598.2|4595.2|4600.5|4597.5|4600.5|4597.5|4597.7|4594.7|0
1594986900000|2020-07-17 11:55:00|4600.6|4597.6|4601.3|4598.3|4601.3|4598.3|4599.4|4596.4|0
1594987200000|2020-07-17 12:00:00|4601.2|4598.2|4604.4|4601.4|4605.5|4602.5|4601.1|4598.1|0
1594987500000|2020-07-17 12:05:00|4604.6|4601.6|4607|4604|4607|4604|4604|4601|0
1594987800000|2020-07-17 12:10:00|4607.2|4604.2|4612.8|4609.8|4612.9|4609.9|4606.9|4603.9|0
1594988100000|2020-07-17 12:15:00|4612.9|4609.9|4614.1|4611.1|4614.5|4611.5|4611.9|4608.9|0
1594988400000|2020-07-17 12:20:00|4614|4611|4614.3|4611.3|4615.7|4612.7|4613.3|4610.3|0
1594988700000|2020-07-17 12:25:00|4614.1|4611.1|4614.3|4611.3|4614.6|4611.6|4613.1|4610.1|0
1594989000000|2020-07-17 12:30:00|4614.5|4611.5|4613.8|4610.8|4616.4|4613.4|4613.8|4610.8|0
1594989300000|2020-07-17 12:35:00|4614.7|4611.7|4617.3|4614.3|4618.4|4615.4|4614.1|4611.1|0
1594989600000|2020-07-17 12:40:00|4617.5|4614.5|4615.7|4612.7|4619.6|4616.6|4615.7|4612.7|0
1594989900000|2020-07-17 12:45:00|4615.5|4612.5|4616.1|4613.1|4616.3|4613.3|4614.4|4611.4|0
1594990200000|2020-07-17 12:50:00|4616.2|4613.2|4617.8|4614.8|4617.8|4614.8|4615.7|4612.7|0
1594990500000|2020-07-17 12:55:00|4617.6|4614.6|4618.8|4615.8|4619.9|4616.9|4617.2|4614.2|0
1594990800000|2020-07-17 13:00:00|4618.7|4615.7|4615.2|4612.2|4619.3|4616.3|4615.1|4612.1|0
1594991100000|2020-07-17 13:05:00|4615.4|4612.4|4614.9|4611.9|4616|4613|4612.9|4609.9|0
1594991400000|2020-07-17 13:10:00|4615|4612|4618.1|4615.1|4618.5|4615.5|4614.5|4611.5|0
1594991700000|2020-07-17 13:15:00|4618|4615|4618.3|4615.3|4620.9|4617.9|4617.7|4614.7|0
1594992000000|2020-07-17 13:20:00|4618.1|4615.1|4617.7|4614.7|4619.2|4616.2|4616.5|4613.5|0
1594992300000|2020-07-17 13:25:00|4617.8|4614.8|4623.6|4620.6|4634.4|4631.4|4617.7|4614.7|0
1594992600000|2020-07-17 13:30:00|4621.4|4618.4|4620.4|4618.6|4638.4|4636.6|4610.2|4608.4|0
1594992900000|2020-07-17 13:35:00|4620.6|4618.8|4613.5|4611.7|4627.4|4625.6|4610.4|4608.6|0
1594993200000|2020-07-17 13:40:00|4613.1|4611.3|4589.5|4587.7|4613.6|4611.8|4585.6|4583.8|0
1594993500000|2020-07-17 13:45:00|4589|4587.2|4589.7|4587.9|4599.4|4597.6|4579|4577.2|0
1594993800000|2020-07-17 13:50:00|4590.5|4588.7|4599.7|4597.9|4602.5|4600.7|4590.5|4588.7|0
1594994100000|2020-07-17 13:55:00|4599.5|4597.7|4608.2|4606.4|4610.3|4608.5|4595.7|4593.9|0
1594994400000|2020-07-17 14:00:00|4607.1|4605.3|4594.9|4593.1|4611.6|4609.8|4588.2|4586.4|0
1594994700000|2020-07-17 14:05:00|4594.8|4593|4593.2|4591.4|4604.7|4602.9|4593.2|4591.4|0
1594995000000|2020-07-17 14:10:00|4592.9|4591.1|4592.2|4590.4|4595.5|4593.7|4586.5|4584.7|0
1594995300000|2020-07-17 14:15:00|4592.4|4590.6|4578.3|4576.5|4596.8|4595|4577.7|4575.9|0
1594995600000|2020-07-17 14:20:00|4578.2|4576.4|4567.1|4565.3|4585.8|4584|4566.4|4564.6|0
1594995900000|2020-07-17 14:25:00|4567.2|4565.4|4568.8|4567|4572.2|4570.4|4560.3|4558.5|0
1594996200000|2020-07-17 14:30:00|4568.9|4567.1|4568.4|4566.6|4571.6|4569.8|4560.8|4559|0
1594996500000|2020-07-17 14:35:00|4568.7|4566.9|4575.1|4573.3|4582.1|4580.3|4568.7|4566.9|0
1594996800000|2020-07-17 14:40:00|4575.2|4573.4|4575.2|4573.4|4584|4582.2|4575|4573.2|0
1594997100000|2020-07-17 14:45:00|4574.7|4572.9|4584.1|4582.3|4586.2|4584.4|4569.9|4568.1|0
1594997400000|2020-07-17 14:50:00|4584.9|4583.1|4587.3|4585.5|4591.6|4589.8|4584.6|4582.8|0
1594997700000|2020-07-17 14:55:00|4587.2|4585.4|4585.9|4584.1|4590.8|4589|4584.3|4582.5|0
1594998000000|2020-07-17 15:00:00|4585.8|4584|4587.2|4585.4|4590.4|4588.6|4583.6|4581.8|0
1594998300000|2020-07-17 15:05:00|4587.3|4585.5|4593.9|4592.1|4593.9|4592.1|4582.7|4580.9|0
1594998600000|2020-07-17 15:10:00|4594|4592.2|4589.3|4587.5|4597.7|4595.9|4588.7|4586.9|0
1594998900000|2020-07-17 15:15:00|4589.2|4587.4|4590.5|4588.7|4593.8|4592|4587|4585.2|0
1594999200000|2020-07-17 15:20:00|4590.2|4588.4|4590.8|4589|4593.5|4591.7|4588.6|4586.8|0
1594999500000|2020-07-17 15:25:00|4590.7|4588.9|4596.1|4594.3|4597.7|4595.9|4589.9|4588.1|0
1594999800000|2020-07-17 15:30:00|4596|4594.2|4591.2|4589.4|4597.7|4595.9|4590.5|4588.7|0
1595000100000|2020-07-17 15:35:00|4591.5|4589.7|4591.1|4589.3|4595.2|4593.4|4589.5|4587.7|0
1595000400000|2020-07-17 15:40:00|4591.2|4589.4|4583.2|4581.4|4596.5|4594.7|4581.3|4579.5|0
1595000700000|2020-07-17 15:45:00|4583.1|4581.3|4579.5|4577.7|4583.9|4582.1|4575.1|4573.3|0
1595001000000|2020-07-17 15:50:00|4579.4|4577.6|4590.6|4588.8|4590.9|4589.1|4577.7|4575.9|0
1595001300000|2020-07-17 15:55:00|4590.8|4589|4589.4|4587.6|4594.2|4592.4|4587.8|4586|0
1595001600000|2020-07-17 16:00:00|4590.2|4588.4|4590.7|4588.9|4594.7|4592.9|4587.3|4585.5|0
1595001900000|2020-07-17 16:05:00|4590.6|4588.8|4596|4594.2|4596.8|4595|4589.1|4587.3|0
1595002200000|2020-07-17 16:10:00|4596.1|4594.3|4595.4|4593.6|4597.2|4595.4|4591.3|4589.5|0
1595002500000|2020-07-17 16:15:00|4595.1|4593.3|4593.3|4591.5|4598.5|4596.7|4592.9|4591.1|0
1595002800000|2020-07-17 16:20:00|4593.5|4591.7|4597.4|4595.6|4598.3|4596.5|4589.9|4588.1|0
1595003100000|2020-07-17 16:25:00|4597.3|4595.5|4593.1|4591.3|4598.2|4596.4|4592.9|4591.1|0
1595003400000|2020-07-17 16:30:00|4593|4591.2|4594.7|4592.9|4598.4|4596.6|4592.6|4590.8|0
1595003700000|2020-07-17 16:35:00|4594.6|4592.8|4596.3|4594.5|4599.3|4597.5|4594.4|4592.6|0
1595004000000|2020-07-17 16:40:00|4596.4|4594.6|4596.7|4594.9|4602|4600.2|4595.9|4594.1|0
1595004300000|2020-07-17 16:45:00|4596.8|4595|4597.5|4595.7|4600.5|4598.7|4593.9|4592.1|0
1595004600000|2020-07-17 16:50:00|4597.4|4595.6|4592.1|4590.3|4597.5|4595.7|4591.5|4589.7|0
1595004900000|2020-07-17 16:55:00|4592.2|4590.4|4592.2|4590.4|4593.3|4591.5|4587.4|4585.6|0
1595005200000|2020-07-17 17:00:00|4592.7|4590.9|4595.2|4593.4|4595.2|4593.4|4588|4586.2|0
1595005500000|2020-07-17 17:05:00|4595.5|4593.7|4599|4597.2|4599.8|4598|4595.5|4593.7|0
1595005800000|2020-07-17 17:10:00|4598.9|4597.1|4592.6|4590.8|4599.6|4597.8|4591.7|4589.9|0
1595006100000|2020-07-17 17:15:00|4592.7|4590.9|4590.6|4588.8|4594.3|4592.5|4584.9|4583.1|0
1595006400000|2020-07-17 17:20:00|4590.4|4588.6|4597.5|4595.7|4598|4596.2|4587.9|4586.1|0
1595006700000|2020-07-17 17:25:00|4597.6|4595.8|4596.2|4594.4|4598.7|4596.9|4593.5|4591.7|0
1595007000000|2020-07-17 17:30:00|4596.3|4594.5|4594.4|4592.6|4598.8|4597|4593.8|4592|0
1595007300000|2020-07-17 17:35:00|4594.2|4592.4|4596.7|4594.9|4597.1|4595.3|4591.5|4589.7|0
1595007600000|2020-07-17 17:40:00|4596.6|4594.8|4598.7|4596.9|4600.6|4598.8|4596.1|4594.3|0
1595007900000|2020-07-17 17:45:00|4598.9|4597.1|4597.1|4595.3|4599.7|4597.9|4594.9|4593.1|0
1595008200000|2020-07-17 17:50:00|4596.9|4595.1|4593.4|4591.6|4598.6|4596.8|4593.4|4591.6|0
1595008500000|2020-07-17 17:55:00|4593.5|4591.7|4596.6|4594.8|4597.5|4595.7|4592.5|4590.7|0
1595008800000|2020-07-17 18:00:00|4596.7|4594.9|4607.5|4605.7|4607.7|4605.9|4596.7|4594.9|0
1595009100000|2020-07-17 18:05:00|4607.4|4605.6|4609.4|4607.6|4609.8|4608|4605.2|4603.4|0
1595009400000|2020-07-17 18:10:00|4609.6|4607.8|4610.4|4608.6|4612|4610.2|4606.3|4604.5|0
1595009700000|2020-07-17 18:15:00|4610.3|4608.5|4615.3|4613.5|4615.3|4613.5|4610.3|4608.5|0
1595010000000|2020-07-17 18:20:00|4615.7|4613.9|4606.7|4604.9|4615.7|4613.9|4606.2|4604.4|0
1595010300000|2020-07-17 18:25:00|4606.6|4604.8|4608.3|4606.5|4609.5|4607.7|4606.6|4604.8|0
1595010600000|2020-07-17 18:30:00|4608.5|4606.7|4608.7|4606.9|4610|4608.2|4605.6|4603.8|0
1595010900000|2020-07-17 18:35:00|4608.6|4606.8|4614.8|4613|4616.1|4614.3|4607.2|4605.4|0
1595011200000|2020-07-17 18:40:00|4614.7|4612.9|4617.3|4615.5|4617.8|4616|4613.7|4611.9|0
1595011500000|2020-07-17 18:45:00|4617.2|4615.4|4616.5|4614.7|4619.7|4617.9|4613.8|4612|0
1595011800000|2020-07-17 18:50:00|4616.9|4615.1|4622.8|4621|4626.7|4624.9|4616.9|4615.1|0
1595012100000|2020-07-17 18:55:00|4622.9|4621.1|4617.9|4616.1|4624.2|4622.4|4617.8|4616|0
1595012400000|2020-07-17 19:00:00|4617.7|4615.9|4613.1|4611.3|4618.8|4617|4607.9|4606.1|0
1595012700000|2020-07-17 19:05:00|4613|4611.2|4616.3|4614.5|4618.3|4616.5|4609.8|4608|0
1595013000000|2020-07-17 19:10:00|4616.4|4614.6|4614.6|4612.8|4617.3|4615.5|4612.5|4610.7|0
1595013300000|2020-07-17 19:15:00|4614.5|4612.7|4617.9|4616.1|4618.4|4616.6|4610.6|4608.8|0
1595013600000|2020-07-17 19:20:00|4618|4616.2|4617|4615.2|4619.8|4618|4615.7|4613.9|0
1595013900000|2020-07-17 19:25:00|4617.4|4615.6|4614.7|4612.9|4618.3|4616.5|4613.3|4611.5|0
1595014200000|2020-07-17 19:30:00|4614.6|4612.8|4615.6|4613.8|4617.7|4615.9|4610.9|4609.1|0
1595014500000|2020-07-17 19:35:00|4615.7|4613.9|4615.4|4613.6|4621.5|4619.7|4614.7|4612.9|0
1595014800000|2020-07-17 19:40:00|4615.5|4613.7|4614.2|4612.4|4615.5|4613.7|4609.4|4607.6|0
1595015100000|2020-07-17 19:45:00|4614.4|4612.6|4608.5|4606.7|4615|4613.2|4606.9|4605.1|0
1595015400000|2020-07-17 19:50:00|4608.3|4606.5|4603.7|4601.9|4610.3|4608.5|4602.1|4600.3|0
1595015700000|2020-07-17 19:55:00|4604.4|4602.6|4607.5|4605.7|4609.6|4607.8|4604.4|4602.6|0
1595016000000|2020-07-17 20:00:00|4608.1|4605.1|4609.1|4606.1|4609.4|4606.4|4604.2|4601.2|0
1595016300000|2020-07-17 20:05:00|4609.3|4606.3|4608.3|4605.3|4609.5|4606.5|4607.8|4604.8|0
1595016600000|2020-07-17 20:10:00|4608.4|4605.4|4607.2|4604.2|4609|4606|4607.2|4604.2|0
1595016900000|2020-07-17 20:15:00|4607.3|4604.3|4607|4604|4607.7|4604.7|4606.6|4603.6|0
1595017200000|2020-07-17 20:20:00|4607.1|4604.1|4607.8|4604.8|4607.9|4604.9|4606.8|4603.8|0
1595017500000|2020-07-17 20:25:00|4607.4|4604.4|4608.2|4605.2|4608.2|4605.2|4607.2|4604.2|0
1595017800000|2020-07-17 20:30:00|4608.1|4605.1|4607.7|4604.7|4608.2|4605.2|4607.3|4604.3|0
1595018100000|2020-07-17 20:35:00|4607.6|4604.6|4606.8|4603.8|4607.9|4604.9|4606.5|4603.5|0
1595018400000|2020-07-17 20:40:00|4606.7|4603.7|4606.5|4603.5|4607.6|4604.6|4606.5|4603.5|0
1595018700000|2020-07-17 20:45:00|4606.1|4603.1|4605.4|4602.4|4606.7|4603.7|4605.4|4602.4|0
1595019000000|2020-07-17 20:50:00|4605.5|4602.5|4605.7|4602.7|4605.9|4602.9|4605.5|4602.5|0
1595019300000|2020-07-17 20:55:00|4605.6|4602.6|4605.6|4602.6|4606|4603|4605.2|4602.2|0
1595196000000|2020-07-19 22:00:00|4614.2|4609.2|4610.4|4605.4|4614.2|4609.2|4609.1|4604.1|0
1595196300000|2020-07-19 22:05:00|4610.3|4605.3|4612.8|4607.8|4613.9|4608.9|4609.3|4604.3|0
1595196600000|2020-07-19 22:10:00|4612.9|4607.9|4614.3|4609.3|4616.5|4611.5|4612.2|4607.2|0
1595196900000|2020-07-19 22:15:00|4614.4|4609.4|4617.2|4612.2|4617.2|4612.2|4613.6|4608.6|0
1595197200000|2020-07-19 22:20:00|4617.1|4612.1|4618.4|4613.4|4618.6|4613.6|4616.3|4611.3|0
1595197500000|2020-07-19 22:25:00|4618.5|4613.5|4619.1|4614.1|4621.1|4616.1|4617.9|4612.9|0
1595197800000|2020-07-19 22:30:00|4619.2|4614.2|4617.4|4612.4|4619.9|4614.9|4617|4612|0
1595198100000|2020-07-19 22:35:00|4617.5|4612.5|4616.7|4611.7|4618.4|4613.4|4615.8|4610.8|0
1595198400000|2020-07-19 22:40:00|4616.8|4611.8|4616.2|4611.2|4618.3|4613.3|4616.2|4611.2|0
1595198700000|2020-07-19 22:45:00|4616.3|4611.3|4616.6|4611.6|4617.6|4612.6|4616.3|4611.3|0
1595199000000|2020-07-19 22:50:00|4616.5|4611.5|4616.4|4611.4|4617.5|4612.5|4616.1|4611.1|0
1595199300000|2020-07-19 22:55:00|4616.5|4611.5|4614.3|4609.3|4616.5|4611.5|4613.9|4608.9|0
1595199600000|2020-07-19 23:00:00|4614.4|4609.4|4614.5|4609.5|4615.3|4610.3|4614|4609|0
1595199900000|2020-07-19 23:05:00|4614.4|4609.4|4613|4608|4614.6|4609.6|4610.5|4605.5|0
1595200200000|2020-07-19 23:10:00|4613.2|4608.2|4612.2|4607.2|4613.7|4608.7|4611.8|4606.8|0
1595200500000|2020-07-19 23:15:00|4612.4|4607.4|4616.1|4611.1|4616.9|4611.9|4612.2|4607.2|0
1595200800000|2020-07-19 23:20:00|4616|4611|4615.2|4610.2|4616.4|4611.4|4615.2|4610.2|0
1595201100000|2020-07-19 23:25:00|4615.4|4610.4|4614.4|4609.4|4615.9|4610.9|4613.7|4608.7|0
1595201400000|2020-07-19 23:30:00|4614.5|4609.5|4614|4609|4616|4611|4613.2|4608.2|0
1595201700000|2020-07-19 23:35:00|4614.1|4609.1|4615.9|4610.9|4616.5|4611.5|4614|4609|0
1595202000000|2020-07-19 23:40:00|4615.8|4610.8|4617.6|4612.6|4618|4613|4615.7|4610.7|0
1595202300000|2020-07-19 23:45:00|4617.4|4612.4|4617.8|4612.8|4619.3|4614.3|4617.4|4612.4|0
1595202600000|2020-07-19 23:50:00|4617.9|4612.9|4618.2|4613.2|4618.4|4613.4|4617|4612|0
1595202900000|2020-07-19 23:55:00|4618.3|4613.3|4617.4|4612.4|4618.5|4613.5|4617.3|4612.3|0
1595203200000|2020-07-20 00:00:00|4617.5|4612.5|4616.3|4611.3|4618.4|4613.4|4616|4611|0
1595203500000|2020-07-20 00:05:00|4616.4|4611.4|4614.3|4609.3|4617.3|4612.3|4612.8|4607.8|0
1595203800000|2020-07-20 00:10:00|4614.2|4609.2|4615.6|4610.6|4615.8|4610.8|4613.8|4608.8|0
1595204100000|2020-07-20 00:15:00|4615.7|4610.7|4613.8|4608.8|4615.8|4610.8|4613.5|4608.5|0
1595204400000|2020-07-20 00:20:00|4613.9|4608.9|4613.4|4608.4|4614.8|4609.8|4613.1|4608.1|0
1595204700000|2020-07-20 00:25:00|4613.3|4608.3|4613.6|4608.6|4614.4|4609.4|4613|4608|0
1595205000000|2020-07-20 00:30:00|4613.5|4608.5|4615.6|4610.6|4616.2|4611.2|4613.5|4608.5|0
1595205300000|2020-07-20 00:35:00|4615.5|4610.5|4615.5|4610.5|4616|4611|4614.4|4609.4|0
1595205600000|2020-07-20 00:40:00|4615.7|4610.7|4613.1|4608.1|4616.4|4611.4|4613|4608|0
1595205900000|2020-07-20 00:45:00|4612.6|4607.6|4611.7|4606.7|4613.4|4608.4|4611.6|4606.6|0
1595206200000|2020-07-20 00:50:00|4611.6|4606.6|4612.5|4607.5|4612.7|4607.7|4611.1|4606.1|0
1595206500000|2020-07-20 00:55:00|4612.6|4607.6|4612.7|4607.7|4612.9|4607.9|4610.8|4605.8|0
1595206800000|2020-07-20 01:00:00|4612.6|4607.6|4597.7|4592.7|4613.6|4608.6|4596.2|4591.2|0
1595207100000|2020-07-20 01:05:00|4597.9|4592.9|4592.1|4587.1|4598|4593|4588.5|4583.5|0
1595207400000|2020-07-20 01:10:00|4592|4587|4585.1|4580.1|4592.3|4587.3|4582.7|4577.7|0
1595207700000|2020-07-20 01:15:00|4585.2|4580.2|4585.3|4580.3|4587.2|4582.2|4583|4578|0
1595208000000|2020-07-20 01:20:00|4585.5|4580.5|4591.2|4586.2|4591.9|4586.9|4584.8|4579.8|0
1595208300000|2020-07-20 01:25:00|4591.3|4586.3|4590.2|4585.2|4591.5|4586.5|4585.2|4580.2|0
1595208600000|2020-07-20 01:30:00|4590|4585|4590|4585|4593.2|4588.2|4588.3|4583.3|0
1595208900000|2020-07-20 01:35:00|4590.3|4585.3|4588|4583|4591.5|4586.5|4585.5|4580.5|0
1595209200000|2020-07-20 01:40:00|4588.3|4583.3|4586.5|4581.5|4588.5|4583.5|4581.3|4576.3|0
1595209500000|2020-07-20 01:45:00|4586.6|4581.6|4580.2|4575.2|4586.6|4581.6|4580.1|4575.1|0
1595209800000|2020-07-20 01:50:00|4580.3|4575.3|4582.1|4577.1|4582.1|4577.1|4575.7|4570.7|0
1595210100000|2020-07-20 01:55:00|4581.9|4576.9|4581|4576|4582.9|4577.9|4579.9|4574.9|0
1595210400000|2020-07-20 02:00:00|4580.6|4575.6|4582.5|4577.5|4583.3|4578.3|4578.8|4573.8|0
1595210700000|2020-07-20 02:05:00|4582.6|4577.6|4583.8|4578.8|4584.5|4579.5|4581.6|4576.6|0
1595211000000|2020-07-20 02:10:00|4583.9|4578.9|4582.5|4577.5|4584.2|4579.2|4581.1|4576.1|0
1595211300000|2020-07-20 02:15:00|4582.7|4577.7|4584.5|4579.5|4585.4|4580.4|4582.7|4577.7|0
1595211600000|2020-07-20 02:20:00|4584.6|4579.6|4584.4|4579.4|4586.1|4581.1|4584.2|4579.2|0
1595211900000|2020-07-20 02:25:00|4584.3|4579.3|4582.3|4577.3|4584.6|4579.6|4582.3|4577.3|0
1595212200000|2020-07-20 02:30:00|4582.1|4577.1|4582.9|4577.9|4583.2|4578.2|4579.4|4574.4|0
1595212500000|2020-07-20 02:35:00|4583|4578|4584.5|4579.5|4585.1|4580.1|4582.9|4577.9|0
1595212800000|2020-07-20 02:40:00|4584.7|4579.7|4585.7|4580.7|4586.1|4581.1|4582.9|4577.9|0
1595213100000|2020-07-20 02:45:00|4585.8|4580.8|4584.9|4579.9|4586.9|4581.9|4584.8|4579.8|0
1595213400000|2020-07-20 02:50:00|4584.8|4579.8|4584|4579|4586.9|4581.9|4584|4579|0
1595213700000|2020-07-20 02:55:00|4583.9|4578.9|4583.1|4578.1|4584.5|4579.5|4581.8|4576.8|0
1595214000000|2020-07-20 03:00:00|4583.2|4578.2|4582.2|4577.2|4584|4579|4581.5|4576.5|0
1595214300000|2020-07-20 03:05:00|4582.1|4577.1|4584|4579|4585.7|4580.7|4581.7|4576.7|0
1595214600000|2020-07-20 03:10:00|4583.9|4578.9|4584.9|4579.9|4585.5|4580.5|4582.9|4577.9|0
1595214900000|2020-07-20 03:15:00|4584.8|4579.8|4585.5|4580.5|4586.7|4581.7|4584.8|4579.8|0
1595215200000|2020-07-20 03:20:00|4585.4|4580.4|4585.2|4580.2|4585.4|4580.4|4584|4579|0
1595215500000|2020-07-20 03:25:00|4585.3|4580.3|4586.9|4581.9|4586.9|4581.9|4585.2|4580.2|0
1595215800000|2020-07-20 03:30:00|4586.7|4581.7|4586.2|4581.2|4586.8|4581.8|4585.5|4580.5|0
1595216100000|2020-07-20 03:35:00|4586.3|4581.3|4588.1|4583.1|4588.9|4583.9|4586.2|4581.2|0
1595216400000|2020-07-20 03:40:00|4588.2|4583.2|4592.4|4587.4|4593|4588|4587.8|4582.8|0
1595216700000|2020-07-20 03:45:00|4592.5|4587.5|4593.1|4588.1|4593.4|4588.4|4591.7|4586.7|0
1595217000000|2020-07-20 03:50:00|4593.2|4588.2|4592|4587|4594.1|4589.1|4591.1|4586.1|0
1595217300000|2020-07-20 03:55:00|4592.1|4587.1|4591.6|4586.6|4593.5|4588.5|4591.4|4586.4|0
1595217600000|2020-07-20 04:00:00|4591.7|4586.7|4591.8|4586.8|4591.8|4586.8|4590|4585|0
1595217900000|2020-07-20 04:05:00|4591.7|4586.7|4591.8|4586.8|4592.8|4587.8|4591.5|4586.5|0
1595218200000|2020-07-20 04:10:00|4591.7|4586.7|4590.2|4585.2|4591.8|4586.8|4590.2|4585.2|0
1595218500000|2020-07-20 04:15:00|4590|4585|4591|4586|4592.3|4587.3|4590|4585|0
1595218800000|2020-07-20 04:20:00|4591.1|4586.1|4590.5|4585.5|4591.6|4586.6|4589.9|4584.9|0
1595219100000|2020-07-20 04:25:00|4590.4|4585.4|4590.9|4585.9|4591|4586|4590.1|4585.1|0
1595219400000|2020-07-20 04:30:00|4590.8|4585.8|4590.6|4585.6|4590.8|4585.8|4589.3|4584.3|0
1595219700000|2020-07-20 04:35:00|4590.4|4585.4|4590.9|4585.9|4591.7|4586.7|4590.4|4585.4|0
1595220000000|2020-07-20 04:40:00|4590.8|4585.8|4588.9|4583.9|4590.8|4585.8|4587.5|4582.5|0
1595220300000|2020-07-20 04:45:00|4589|4584|4588.3|4583.3|4589.6|4584.6|4587.8|4582.8|0
1595220600000|2020-07-20 04:50:00|4588.4|4583.4|4588.8|4583.8|4588.8|4583.8|4587|4582|0
1595220900000|2020-07-20 04:55:00|4588.7|4583.7|4589.5|4584.5|4589.6|4584.6|4588.2|4583.2|0
1595221200000|2020-07-20 05:00:00|4589.3|4584.3|4590.1|4585.1|4590.1|4585.1|4587.8|4582.8|0
1595221500000|2020-07-20 05:05:00|4590.4|4585.4|4584.9|4579.9|4590.4|4585.4|4584.9|4579.9|0
1595221800000|2020-07-20 05:10:00|4584.8|4579.8|4583.4|4578.4|4585.7|4580.7|4582.6|4577.6|0
1595222100000|2020-07-20 05:15:00|4583.5|4578.5|4586.1|4581.1|4586.2|4581.2|4583.4|4578.4|0
1595222400000|2020-07-20 05:20:00|4586|4581|4589.1|4584.1|4589.1|4584.1|4586|4581|0
1595222700000|2020-07-20 05:25:00|4589.2|4584.2|4588|4583|4589.6|4584.6|4587.5|4582.5|0
1595223000000|2020-07-20 05:30:00|4587.9|4582.9|4589.6|4584.6|4590.4|4585.4|4587.6|4582.6|0
1595223300000|2020-07-20 05:35:00|4589.8|4584.8|4589.2|4584.2|4589.8|4584.8|4587.9|4582.9|0
1595223600000|2020-07-20 05:40:00|4589.4|4584.4|4587.9|4582.9|4589.6|4584.6|4587.6|4582.6|0
1595223900000|2020-07-20 05:45:00|4588|4583|4588.8|4583.8|4589.2|4584.2|4586.8|4581.8|0
1595224200000|2020-07-20 05:50:00|4588.7|4583.7|4588.1|4583.1|4589.2|4584.2|4587.8|4582.8|0
1595224500000|2020-07-20 05:55:00|4588|4583|4588.1|4583.1|4589|4584|4587.5|4582.5|0
1595224800000|2020-07-20 06:00:00|4588.6|4583.6|4586.2|4581.2|4590.4|4585.4|4584.7|4579.7|0
1595225100000|2020-07-20 06:05:00|4586.3|4581.3|4583.7|4578.7|4586.8|4581.8|4583.2|4578.2|0
1595225400000|2020-07-20 06:10:00|4583.8|4578.8|4583.6|4578.6|4584.9|4579.9|4583.1|4578.1|0
1595225700000|2020-07-20 06:15:00|4583.5|4578.5|4582|4577|4584|4579|4577.6|4572.6|0
1595226000000|2020-07-20 06:20:00|4581.8|4576.8|4586|4581|4586.2|4581.2|4581.6|4576.6|0
1595226300000|2020-07-20 06:25:00|4585.9|4580.9|4584.7|4579.7|4586.1|4581.1|4583.9|4578.9|0
1595226600000|2020-07-20 06:30:00|4584.6|4579.6|4585.1|4580.1|4585.6|4580.6|4583.4|4578.4|0
1595226900000|2020-07-20 06:35:00|4585.2|4580.2|4586.5|4581.5|4586.6|4581.6|4584.8|4579.8|0
1595227200000|2020-07-20 06:40:00|4586.6|4581.6|4585.3|4580.3|4586.9|4581.9|4585.2|4580.2|0
1595227500000|2020-07-20 06:45:00|4585|4580|4584.5|4579.5|4585.3|4580.3|4584.1|4579.1|0
1595227800000|2020-07-20 06:50:00|4584.4|4579.4|4585.1|4580.1|4585.6|4580.6|4584.4|4579.4|0
1595228100000|2020-07-20 06:55:00|4585|4580|4582.8|4577.8|4585|4580|4582.3|4577.3|0
1595228400000|2020-07-20 07:00:00|4582.5|4577.5|4578.3|4573.3|4583.3|4578.3|4578.1|4573.1|0
1595228700000|2020-07-20 07:05:00|4578.4|4573.4|4577.7|4572.7|4579.8|4574.8|4573.6|4568.6|0
1595229000000|2020-07-20 07:10:00|4577.9|4572.9|4577.8|4572.8|4578.4|4573.4|4574.7|4569.7|0
1595229300000|2020-07-20 07:15:00|4577.6|4572.6|4576.9|4571.9|4578.8|4573.8|4576.2|4571.2|0
1595229600000|2020-07-20 07:20:00|4576.8|4571.8|4573.7|4568.7|4577.4|4572.4|4572.7|4567.7|0
1595229900000|2020-07-20 07:25:00|4573.5|4568.5|4577.7|4572.7|4578.4|4573.4|4572.7|4567.7|0
1595230200000|2020-07-20 07:30:00|4577.8|4572.8|4575.8|4570.8|4578.3|4573.3|4575|4570|0
1595230500000|2020-07-20 07:35:00|4575.7|4570.7|4577|4572|4578.3|4573.3|4574.9|4569.9|0
1595230800000|2020-07-20 07:40:00|4576.9|4571.9|4576.7|4571.7|4579.1|4574.1|4575.2|4570.2|0
1595231100000|2020-07-20 07:45:00|4576.9|4571.9|4576.9|4571.9|4577.1|4572.1|4575.5|4570.5|0
1595231400000|2020-07-20 07:50:00|4577|4572|4579.3|4574.3|4580.2|4575.2|4576.2|4571.2|0
1595231700000|2020-07-20 07:55:00|4579|4574|4578.7|4573.7|4580|4575|4578.2|4573.2|0
1595232000000|2020-07-20 08:00:00|4578.9|4573.9|4590.4|4587.4|4590.4|4587.4|4578.7|4573.7|0
1595232300000|2020-07-20 08:05:00|4591.4|4588.4|4591.4|4588.4|4591.4|4588.4|4591.4|4588.4|0
1595241300000|2020-07-20 10:35:00|4634.8|4631.8|4634.2|4631.2|4635.2|4632.2|4633|4630|0
1595241600000|2020-07-20 10:40:00|4634.1|4631.1|4633|4630|4634.1|4631.1|4632.2|4629.2|0
1595241900000|2020-07-20 10:45:00|4632.5|4629.5|4637|4634|4637|4634|4632.5|4629.5|0
1595242200000|2020-07-20 10:50:00|4635.4|4632.4|4633.5|4630.5|4637.6|4634.6|4633.4|4630.4|0
1595242500000|2020-07-20 10:55:00|4633.7|4630.7|4636.2|4633.2|4636.2|4633.2|4632.7|4629.7|0
1595242800000|2020-07-20 11:00:00|4637.1|4634.1|4634|4631|4637.3|4634.3|4631.9|4628.9|0
1595243100000|2020-07-20 11:05:00|4634.1|4631.1|4635.2|4632.2|4637|4634|4633.6|4630.6|0
1595243400000|2020-07-20 11:10:00|4635.1|4632.1|4634.3|4631.3|4636.2|4633.2|4633.9|4630.9|0
1595243700000|2020-07-20 11:15:00|4634.4|4631.4|4632.7|4629.7|4634.8|4631.8|4632.7|4629.7|0
1595244000000|2020-07-20 11:20:00|4632.5|4629.5|4637.1|4634.1|4637.1|4634.1|4632|4629|0
1595244300000|2020-07-20 11:25:00|4637.4|4634.4|4639.4|4636.4|4639.7|4636.7|4637.2|4634.2|0
1595244600000|2020-07-20 11:30:00|4639.2|4636.2|4636.7|4633.7|4639.3|4636.3|4636.4|4633.4|0
1595244900000|2020-07-20 11:35:00|4636.9|4633.9|4638.1|4635.1|4638.4|4635.4|4636.9|4633.9|0
1595245200000|2020-07-20 11:40:00|4637.9|4634.9|4635.3|4632.3|4637.9|4634.9|4634.9|4631.9|0
1595245500000|2020-07-20 11:45:00|4635.4|4632.4|4637.6|4634.6|4637.8|4634.8|4634.8|4631.8|0
1595245800000|2020-07-20 11:50:00|4637.8|4634.8|4640.5|4637.5|4641.9|4638.9|4637.7|4634.7|0
1595246100000|2020-07-20 11:55:00|4640.4|4637.4|4638.3|4635.3|4640.6|4637.6|4638.3|4635.3|0
1595246400000|2020-07-20 12:00:00|4638|4635|4638.7|4635.7|4639.1|4636.1|4637.6|4634.6|0
1595246700000|2020-07-20 12:05:00|4638.9|4635.9|4636.8|4633.8|4639|4636|4636.1|4633.1|0
1595247000000|2020-07-20 12:10:00|4636.9|4633.9|4636.4|4633.4|4636.9|4633.9|4634.6|4631.6|0
1595247300000|2020-07-20 12:15:00|4636.7|4633.7|4634.8|4631.8|4637.4|4634.4|4634.3|4631.3|0
1595247600000|2020-07-20 12:20:00|4634.9|4631.9|4638.2|4635.2|4638.5|4635.5|4634.6|4631.6|0
1595247900000|2020-07-20 12:25:00|4638.1|4635.1|4637.8|4634.8|4639.4|4636.4|4637.1|4634.1|0
1595248200000|2020-07-20 12:30:00|4637.9|4634.9|4640.5|4637.5|4640.8|4637.8|4636.7|4633.7|0
1595248500000|2020-07-20 12:35:00|4640.6|4637.6|4643.5|4640.5|4644|4641|4640.4|4637.4|0
1595248800000|2020-07-20 12:40:00|4643.7|4640.7|4641.7|4638.7|4643.7|4640.7|4641.5|4638.5|0
1595249100000|2020-07-20 12:45:00|4641.6|4638.6|4641|4638|4643.2|4640.2|4641|4638|0
1595249400000|2020-07-20 12:50:00|4640.9|4637.9|4640.9|4637.9|4641.8|4638.8|4640.7|4637.7|0
1595249700000|2020-07-20 12:55:00|4641|4638|4641.9|4638.9|4642.8|4639.8|4640.8|4637.8|0
1595250000000|2020-07-20 13:00:00|4641.8|4638.8|4643.4|4640.4|4643.6|4640.6|4641.4|4638.4|0
1595250300000|2020-07-20 13:05:00|4643.5|4640.5|4645.1|4642.1|4645.4|4642.4|4642.7|4639.7|0
1595250600000|2020-07-20 13:10:00|4645|4642|4645.2|4642.2|4645.9|4642.9|4644.7|4641.7|0
1595250900000|2020-07-20 13:15:00|4645|4642|4643.4|4640.4|4645.5|4642.5|4642.8|4639.8|0
1595251200000|2020-07-20 13:20:00|4643.3|4640.3|4640.9|4637.9|4643.6|4640.6|4639.8|4636.8|0
1595251500000|2020-07-20 13:25:00|4641|4638|4635.3|4632.3|4641.9|4638.9|4634.6|4631.6|0
1595251800000|2020-07-20 13:30:00|4636.5|4633.5|4635.9|4634.1|4652.9|4651.1|4631.5|4629.7|0
1595252100000|2020-07-20 13:35:00|4636.7|4634.9|4632.3|4630.5|4640.2|4638.4|4608.6|4606.8|0
1595252400000|2020-07-20 13:40:00|4631.7|4629.9|4631.4|4629.6|4634.5|4632.7|4619.9|4618.1|0
1595252700000|2020-07-20 13:45:00|4630.6|4628.8|4632.4|4630.6|4644.5|4642.7|4626.8|4625|0
1595253000000|2020-07-20 13:50:00|4632.6|4630.8|4643.4|4641.6|4644.4|4642.6|4631.1|4629.3|0
1595253300000|2020-07-20 13:55:00|4643.5|4641.7|4638.9|4637.1|4647.3|4645.5|4630|4628.2|0
1595253600000|2020-07-20 14:00:00|4640|4638.2|4648.8|4647|4649.1|4647.3|4631|4629.2|0
1595253900000|2020-07-20 14:05:00|4649.1|4647.3|4660.7|4658.9|4664.5|4662.7|4645.3|4643.5|0
1595254200000|2020-07-20 14:10:00|4660.8|4659|4661.4|4659.6|4663.5|4661.7|4652|4650.2|0
1595254500000|2020-07-20 14:15:00|4660.7|4658.9|4663.7|4661.9|4664.4|4662.6|4657.8|4656|0
1595254800000|2020-07-20 14:20:00|4664.7|4662.9|4677.4|4675.6|4677.9|4676.1|4664.2|4662.4|0
1595255100000|2020-07-20 14:25:00|4677.9|4676.1|4683.3|4681.5|4686.2|4684.4|4675.2|4673.4|0
1595255400000|2020-07-20 14:30:00|4683.5|4681.7|4679.6|4677.8|4687|4685.2|4676.2|4674.4|0
1595255700000|2020-07-20 14:35:00|4679.8|4678|4679.8|4678|4685.3|4683.5|4676|4674.2|0
1595256000000|2020-07-20 14:40:00|4680.5|4678.7|4684.3|4682.5|4690.1|4688.3|4678.6|4676.8|0
1595256300000|2020-07-20 14:45:00|4684.2|4682.4|4680.2|4678.4|4685.6|4683.8|4679.2|4677.4|0
1595256600000|2020-07-20 14:50:00|4680.3|4678.5|4681.4|4679.6|4682.3|4680.5|4675.9|4674.1|0
1595256900000|2020-07-20 14:55:00|4681.5|4679.7|4679.4|4677.6|4684.4|4682.6|4676.8|4675|0
1595257200000|2020-07-20 15:00:00|4680|4678.2|4674.3|4672.5|4681.7|4679.9|4673|4671.2|0
1595257500000|2020-07-20 15:05:00|4674.4|4672.6|4674|4672.2|4680.4|4678.6|4673.9|4672.1|0
1595257800000|2020-07-20 15:10:00|4674.1|4672.3|4684.6|4682.8|4686.9|4685.1|4674.1|4672.3|0
1595258100000|2020-07-20 15:15:00|4684.9|4683.1|4688.3|4686.5|4691.7|4689.9|4684.9|4683.1|0
1595258400000|2020-07-20 15:20:00|4688.2|4686.4|4682.4|4680.6|4688.6|4686.8|4678.6|4676.8|0
1595258700000|2020-07-20 15:25:00|4682.3|4680.5|4690.6|4688.8|4691.5|4689.7|4681.6|4679.8|0
1595259000000|2020-07-20 15:30:00|4690.5|4688.7|4689.7|4687.9|4693.4|4691.6|4688.2|4686.4|0
1595259300000|2020-07-20 15:35:00|4690.2|4688.4|4695.3|4693.5|4697.4|4695.6|4689.6|4687.8|0
1595259600000|2020-07-20 15:40:00|4695.1|4693.3|4692.3|4690.5|4696|4694.2|4690.4|4688.6|0
1595259900000|2020-07-20 15:45:00|4692.2|4690.4|4695|4693.2|4697.4|4695.6|4692.1|4690.3|0
1595260200000|2020-07-20 15:50:00|4695.1|4693.3|4689.3|4687.5|4696.1|4694.3|4689.1|4687.3|0
1595260500000|2020-07-20 15:55:00|4689.5|4687.7|4690.7|4688.9|4692.4|4690.6|4688.2|4686.4|0
1595260800000|2020-07-20 16:00:00|4690.8|4689|4690|4688.2|4692|4690.2|4681.1|4679.3|0
1595261100000|2020-07-20 16:05:00|4690.5|4688.7|4692.4|4690.6|4694.6|4692.8|4690.3|4688.5|0
1595261400000|2020-07-20 16:10:00|4693.1|4691.3|4696.5|4694.7|4697.6|4695.8|4693.1|4691.3|0
1595261700000|2020-07-20 16:15:00|4696.7|4694.9|4700.6|4698.8|4701.7|4699.9|4695.1|4693.3|0
1595262000000|2020-07-20 16:20:00|4700.3|4698.5|4699.3|4697.5|4700.7|4698.9|4696.2|4694.4|0
1595262300000|2020-07-20 16:25:00|4699.2|4697.4|4698.6|4696.8|4699.2|4697.4|4695.5|4693.7|0
1595262600000|2020-07-20 16:30:00|4698.7|4696.9|4704|4702.2|4704.2|4702.4|4692.2|4690.4|0
1595262900000|2020-07-20 16:35:00|4703.7|4701.9|4711.9|4710.1|4714|4712.2|4700.5|4698.7|0
1595263200000|2020-07-20 16:40:00|4712|4710.2|4719.6|4717.8|4722.7|4720.9|4710|4708.2|0
1595263500000|2020-07-20 16:45:00|4719.7|4717.9|4711.5|4709.7|4719.7|4717.9|4710.3|4708.5|0
1595263800000|2020-07-20 16:50:00|4712.2|4710.4|4725.6|4723.8|4725.6|4723.8|4712.1|4710.3|0
1595264100000|2020-07-20 16:55:00|4725.7|4723.9|4725.8|4724|4726|4724.2|4719.6|4717.8|0
1595264400000|2020-07-20 17:00:00|4725.9|4724.1|4731.7|4729.9|4732.3|4730.5|4723|4721.2|0
1595264700000|2020-07-20 17:05:00|4731.6|4729.8|4728|4726.2|4732.1|4730.3|4726.8|4725|0
1595265000000|2020-07-20 17:10:00|4727.4|4725.6|4724|4722.2|4731.6|4729.8|4721.6|4719.8|0
1595265300000|2020-07-20 17:15:00|4723.8|4722|4729.9|4728.1|4730.4|4728.6|4723.7|4721.9|0
1595265600000|2020-07-20 17:20:00|4729.8|4728|4733.4|4731.6|4734.5|4732.7|4729.2|4727.4|0
1595265900000|2020-07-20 17:25:00|4733.7|4731.9|4731.2|4729.4|4734.4|4732.6|4727|4725.2|0
1595266200000|2020-07-20 17:30:00|4731.4|4729.6|4740.5|4738.7|4740.6|4738.8|4730.3|4728.5|0
1595266500000|2020-07-20 17:35:00|4739.3|4737.5|4743.7|4741.9|4745.8|4744|4738|4736.2|0
1595266800000|2020-07-20 17:40:00|4744.1|4742.3|4744.7|4742.9|4752.9|4751.1|4744.1|4742.3|0
1595267100000|2020-07-20 17:45:00|4744.6|4742.8|4747.9|4746.1|4749.6|4747.8|4740.4|4738.6|0
1595267400000|2020-07-20 17:50:00|4748.1|4746.3|4735.9|4734.1|4750.7|4748.9|4734|4732.2|0
1595267700000|2020-07-20 17:55:00|4735.7|4733.9|4728.6|4726.8|4738.6|4736.8|4726.7|4724.9|0
1595268000000|2020-07-20 18:00:00|4728.5|4726.7|4733.5|4731.7|4735.2|4733.4|4725.5|4723.7|0
1595268300000|2020-07-20 18:05:00|4734|4732.2|4735.1|4733.3|4737.7|4735.9|4732.1|4730.3|0
1595268600000|2020-07-20 18:10:00|4735.2|4733.4|4744.8|4743|4744.8|4743|4731.9|4730.1|0
1595268900000|2020-07-20 18:15:00|4744.4|4742.6|4742.8|4741|4744.9|4743.1|4740.7|4738.9|0
1595269200000|2020-07-20 18:20:00|4742.9|4741.1|4745.1|4743.3|4747.5|4745.7|4742.4|4740.6|0
1595269500000|2020-07-20 18:25:00|4745.4|4743.6|4751.3|4749.5|4751.3|4749.5|4744.7|4742.9|0
1595269800000|2020-07-20 18:30:00|4751|4749.2|4754.2|4752.4|4754.3|4752.5|4747.1|4745.3|0
1595270100000|2020-07-20 18:35:00|4754.3|4752.5|4750.3|4748.5|4754.3|4752.5|4748.9|4747.1|0
1595270400000|2020-07-20 18:40:00|4750.2|4748.4|4756|4754.2|4759.1|4757.3|4750.2|4748.4|0
1595270700000|2020-07-20 18:45:00|4756.1|4754.3|4759.7|4757.9|4760.1|4758.3|4755.3|4753.5|0
1595271000000|2020-07-20 18:50:00|4759.9|4758.1|4759.7|4757.9|4762.1|4760.3|4758.6|4756.8|0
1595271300000|2020-07-20 18:55:00|4759.5|4757.7|4762.2|4760.4|4764.3|4762.5|4758.3|4756.5|0
1595271600000|2020-07-20 19:00:00|4761.9|4760.1|4760.8|4759|4762|4760.2|4756.5|4754.7|0
1595271900000|2020-07-20 19:05:00|4761|4759.2|4763.5|4761.7|4764.5|4762.7|4760|4758.2|0
1595272200000|2020-07-20 19:10:00|4763.9|4762.1|4763.2|4761.4|4767.2|4765.4|4758.5|4756.7|0
1595272500000|2020-07-20 19:15:00|4763.3|4761.5|4771.6|4769.8|4774.1|4772.3|4761|4759.2|0
1595272800000|2020-07-20 19:20:00|4771.5|4769.7|4773.5|4771.7|4774.8|4773|4769.7|4767.9|0
1595273100000|2020-07-20 19:25:00|4773.6|4771.8|4774.7|4772.9|4777.2|4775.4|4771.2|4769.4|0
1595273400000|2020-07-20 19:30:00|4774.8|4773|4781.3|4779.5|4782|4780.2|4774.2|4772.4|0
1595273700000|2020-07-20 19:35:00|4781.7|4779.9|4789.1|4787.3|4790.1|4788.3|4781.1|4779.3|0
1595274000000|2020-07-20 19:40:00|4789.3|4787.5|4782.5|4780.7|4791.6|4789.8|4779.7|4777.9|0
1595274300000|2020-07-20 19:45:00|4782|4780.2|4789.2|4787.4|4790.3|4788.5|4776.9|4775.1|0
1595274600000|2020-07-20 19:50:00|4790.2|4788.4|4797.7|4795.9|4797.9|4796.1|4787.1|4785.3|0
1595274900000|2020-07-20 19:55:00|4797.3|4795.5|4788.8|4787|4797.3|4795.5|4788.8|4787|0
1595275200000|2020-07-20 20:00:00|4789.4|4786.4|4786.1|4783.1|4792.3|4789.3|4783.4|4780.4|0
1595275500000|2020-07-20 20:05:00|4786.2|4783.2|4792|4789|4792.1|4789.1|4785.5|4782.5|0
1595275800000|2020-07-20 20:10:00|4792.2|4789.2|4792.1|4789.1|4793.9|4790.9|4791.1|4788.1|0
1595276100000|2020-07-20 20:15:00|4792|4789|4792.1|4789.1|4793.8|4790.8|4790.9|4787.9|0
1595276400000|2020-07-20 20:20:00|4792.4|4789.4|4791.6|4788.6|4793.3|4790.3|4791.3|4788.3|0
1595276700000|2020-07-20 20:25:00|4791.7|4788.7|4796.2|4793.2|4796.3|4793.3|4791.5|4788.5|0
1595277000000|2020-07-20 20:30:00|4795.9|4792.9|4801.2|4798.2|4801.6|4798.6|4795.5|4792.5|0
1595277300000|2020-07-20 20:35:00|4801.1|4798.1|4800.1|4797.1|4801.1|4798.1|4798.1|4795.1|0
1595277600000|2020-07-20 20:40:00|4799.8|4796.8|4796|4793|4799.8|4796.8|4795.9|4792.9|0
1595277900000|2020-07-20 20:45:00|4795.6|4792.6|4798.6|4795.6|4798.7|4795.7|4795.3|4792.3|0
1595278200000|2020-07-20 20:50:00|4798.5|4795.5|4799.2|4796.2|4799.5|4796.5|4798.1|4795.1|0
1595278500000|2020-07-20 20:55:00|4799.1|4796.1|4800.1|4797.1|4801.1|4798.1|4798.6|4795.6|0
1595278800000|2020-07-20 21:00:00|4800|4797|4799.6|4796.6|4800.1|4797.1|4798.6|4795.6|0
1595279100000|2020-07-20 21:05:00|4799.8|4796.8|4798.2|4795.2|4800.3|4797.3|4798|4795|0
1595279400000|2020-07-20 21:10:00|4798|4795|4796.9|4793.9|4798|4795|4796.8|4793.8|0
1595279700000|2020-07-20 21:15:00|4796.8|4793.8|4797.8|4794.8|4798.1|4795.1|4796.3|4793.3|0
1595280000000|2020-07-20 21:20:00|4797.7|4794.7|4798.1|4795.1|4798.9|4795.9|4797.5|4794.5|0
1595280300000|2020-07-20 21:25:00|4798|4795|4798.4|4795.4|4798.9|4795.9|4797.3|4794.3|0
1595280600000|2020-07-20 21:30:00|4798.5|4795.5|4799.6|4796.6|4800.1|4797.1|4798.4|4795.4|0
1595280900000|2020-07-20 21:35:00|4799.7|4796.7|4798|4795|4799.7|4796.7|4797.9|4794.9|0
1595281200000|2020-07-20 21:40:00|4798.1|4795.1|4800|4797|4800|4797|4797.8|4794.8|0
1595281500000|2020-07-20 21:45:00|4800.1|4797.1|4800.8|4797.8|4800.8|4797.8|4799.6|4796.6|0
1595281800000|2020-07-20 21:50:00|4800.7|4797.7|4801.2|4798.2|4801.3|4798.3|4799.8|4796.8|0
1595282100000|2020-07-20 21:55:00|4801.3|4798.3|4801.7|4798.7|4802.2|4799.2|4801.2|4798.2|0
1595282400000|2020-07-20 22:00:00|4801.6|4798.6|4803.1|4800.1|4803.4|4800.4|4801.6|4798.6|0
1595282700000|2020-07-20 22:05:00|4803.2|4800.2|4801|4798|4803.4|4800.4|4801|4798|0
1595283000000|2020-07-20 22:10:00|4801.1|4798.1|4800|4797|4802.2|4799.2|4800|4797|0
1595283300000|2020-07-20 22:15:00|4800.1|4797.1|4800.8|4797.8|4801.5|4798.5|4798.7|4795.7|0
1595283600000|2020-07-20 22:20:00|4800.7|4797.7|4801.5|4798.5|4801.5|4798.5|4800.6|4797.6|0
1595283900000|2020-07-20 22:25:00|4801.4|4798.4|4800.9|4797.9|4801.8|4798.8|4800.9|4797.9|0
1595284200000|2020-07-20 22:30:00|4801|4798|4799.4|4796.4|4801|4798|4798.9|4795.9|0
1595284500000|2020-07-20 22:35:00|4799.5|4796.5|4799.7|4796.7|4800.1|4797.1|4799.4|4796.4|0
1595284800000|2020-07-20 22:40:00|4799.8|4796.8|4797.4|4794.4|4799.9|4796.9|4797.3|4794.3|0
1595285100000|2020-07-20 22:45:00|4797.6|4794.6|4797.7|4794.7|4798.1|4795.1|4797.6|4794.6|0
1595285400000|2020-07-20 22:50:00|4797.8|4794.8|4797.4|4794.4|4798.1|4795.1|4796.6|4793.6|0
1595285700000|2020-07-20 22:55:00|4797.5|4794.5|4797.5|4794.5|4799|4796|4797.3|4794.3|0
1595286000000|2020-07-20 23:00:00|4797.7|4794.7|4797.7|4794.7|4797.7|4794.7|4796.7|4793.7|0
1595286300000|2020-07-20 23:05:00|4797.8|4794.8|4798.7|4795.7|4798.8|4795.8|4797.8|4794.8|0
1595286600000|2020-07-20 23:10:00|4798.6|4795.6|4799.1|4796.1|4799.2|4796.2|4798.4|4795.4|0
1595286900000|2020-07-20 23:15:00|4799.2|4796.2|4799.8|4796.8|4799.9|4796.9|4799|4796|0
1595287200000|2020-07-20 23:20:00|4799.7|4796.7|4799.9|4796.9|4800|4797|4799.2|4796.2|0
1595287500000|2020-07-20 23:25:00|4799.7|4796.7|4800.1|4797.1|4800.1|4797.1|4799.4|4796.4|0
1595287800000|2020-07-20 23:30:00|4800.3|4797.3|4800.5|4797.5|4800.5|4797.5|4799.8|4796.8|0
1595288100000|2020-07-20 23:35:00|4800.4|4797.4|4800.8|4797.8|4800.9|4797.9|4800.2|4797.2|0
1595288400000|2020-07-20 23:40:00|4800.7|4797.7|4801.7|4798.7|4801.7|4798.7|4800.4|4797.4|0
1595288700000|2020-07-20 23:45:00|4801.6|4798.6|4802.9|4799.9|4802.9|4799.9|4801.4|4798.4|0
1595289000000|2020-07-20 23:50:00|4803.1|4800.1|4802.9|4799.9|4804.2|4801.2|4802.9|4799.9|0
1595289300000|2020-07-20 23:55:00|4802.7|4799.7|4802.3|4797.3|4802.9|4799.9|4800.4|4796.9|0
1595289600000|2020-07-21 00:00:00|4801.9|4796.9|4803.6|4798.6|4804.9|4799.9|4799.2|4794.2|0
1595289900000|2020-07-21 00:05:00|4803.4|4798.4|4804.5|4799.5|4805.8|4800.8|4803.4|4798.4|0
1595290200000|2020-07-21 00:10:00|4804.4|4799.4|4809.3|4804.3|4811.2|4806.2|4804.4|4799.4|0
1595290500000|2020-07-21 00:15:00|4809.5|4804.5|4809.6|4804.6|4812.3|4807.3|4807.9|4802.9|0
1595290800000|2020-07-21 00:20:00|4809.7|4804.7|4808.7|4803.7|4809.7|4804.7|4808|4803|0
1595291100000|2020-07-21 00:25:00|4808.8|4803.8|4809.5|4804.5|4809.9|4804.9|4807.1|4802.1|0
1595291400000|2020-07-21 00:30:00|4809.6|4804.6|4816.6|4811.6|4817.5|4812.5|4809|4804|0
1595291700000|2020-07-21 00:35:00|4817.1|4812.1|4816|4811|4817.9|4812.9|4816|4811|0
1595292000000|2020-07-21 00:40:00|4816.1|4811.1|4816.7|4811.7|4818.3|4813.3|4815.8|4810.8|0
1595292300000|2020-07-21 00:45:00|4816.8|4811.8|4816.7|4811.7|4818.6|4813.6|4816.6|4811.6|0
1595292600000|2020-07-21 00:50:00|4816.6|4811.6|4817.6|4812.6|4818.1|4813.1|4815.9|4810.9|0
1595292900000|2020-07-21 00:55:00|4817.7|4812.7|4818.7|4813.7|4820.5|4815.5|4817.7|4812.7|0
1595293200000|2020-07-21 01:00:00|4818.5|4813.5|4821.6|4816.6|4824.7|4819.7|4818.3|4813.3|0
1595293500000|2020-07-21 01:05:00|4821.7|4816.7|4822.1|4817.1|4822.5|4817.5|4820.7|4815.7|0
1595293800000|2020-07-21 01:10:00|4822|4817|4822.2|4817.2|4822.6|4817.6|4821.3|4816.3|0
1595294100000|2020-07-21 01:15:00|4822.3|4817.3|4826.3|4821.3|4826.5|4821.5|4822|4817|0
1595294400000|2020-07-21 01:20:00|4826.2|4821.2|4826.3|4821.3|4827.1|4822.1|4824.6|4819.6|0
1595294700000|2020-07-21 01:25:00|4826.4|4821.4|4824.8|4819.8|4826.4|4821.4|4823.8|4818.8|0
1595295000000|2020-07-21 01:30:00|4825.1|4820.1|4827.3|4822.3|4827.5|4822.5|4823.4|4818.4|0
1595295300000|2020-07-21 01:35:00|4827.4|4822.4|4819.7|4814.7|4827.8|4822.8|4819.7|4814.7|0
1595295600000|2020-07-21 01:40:00|4820.1|4815.1|4816.6|4811.6|4823.3|4818.3|4816.6|4811.6|0
1595295900000|2020-07-21 01:45:00|4816|4811|4816.7|4811.7|4818.2|4813.2|4814.3|4809.3|0
1595296200000|2020-07-21 01:50:00|4816.9|4811.9|4816.4|4811.4|4818.5|4813.5|4816.2|4811.2|0
1595296500000|2020-07-21 01:55:00|4816.6|4811.6|4817.7|4812.7|4818.4|4813.4|4816|4811|0
1595296800000|2020-07-21 02:00:00|4817.6|4812.6|4817.8|4812.8|4818.3|4813.3|4816.8|4811.8|0
1595297100000|2020-07-21 02:05:00|4817.9|4812.9|4820.6|4815.6|4821.4|4816.4|4817.9|4812.9|0
1595297400000|2020-07-21 02:10:00|4820.7|4815.7|4821.5|4816.5|4821.8|4816.8|4820.3|4815.3|0
1595297700000|2020-07-21 02:15:00|4821.6|4816.6|4820.4|4815.4|4823.1|4818.1|4819.4|4814.4|0
1595298000000|2020-07-21 02:20:00|4820.3|4815.3|4820.2|4815.2|4821.4|4816.4|4818.4|4813.4|0
1595298300000|2020-07-21 02:25:00|4820.1|4815.1|4817.5|4812.5|4820.3|4815.3|4816.6|4811.6|0
1595298600000|2020-07-21 02:30:00|4817.6|4812.6|4818.8|4813.8|4820.9|4815.9|4817.6|4812.6|0
1595298900000|2020-07-21 02:35:00|4818.9|4813.9|4820.7|4815.7|4821|4816|4818.3|4813.3|0
1595299200000|2020-07-21 02:40:00|4820.8|4815.8|4820.5|4815.5|4821.8|4816.8|4818.9|4813.9|0
1595299500000|2020-07-21 02:45:00|4820.4|4815.4|4822.1|4817.1|4822.4|4817.4|4820.2|4815.2|0
1595299800000|2020-07-21 02:50:00|4821.9|4816.9|4822.2|4817.2|4823.7|4818.7|4821.1|4816.1|0
1595300100000|2020-07-21 02:55:00|4822.1|4817.1|4821.9|4816.9|4824.3|4819.3|4821.1|4816.1|0
1595300400000|2020-07-21 03:00:00|4821.8|4816.8|4819.5|4814.5|4822.3|4817.3|4818|4813|0
1595300700000|2020-07-21 03:05:00|4819.6|4814.6|4819.5|4814.5|4820.1|4815.1|4817.7|4812.7|0
1595301000000|2020-07-21 03:10:00|4819.7|4814.7|4818.4|4813.4|4820.5|4815.5|4818.3|4813.3|0
1595301300000|2020-07-21 03:15:00|4818.3|4813.3|4821.2|4816.2|4821.6|4816.6|4818.2|4813.2|0
1595301600000|2020-07-21 03:20:00|4821.1|4816.1|4820.3|4815.3|4821.3|4816.3|4820.1|4815.1|0
1595301900000|2020-07-21 03:25:00|4820.2|4815.2|4822.9|4817.9|4823.2|4818.2|4820.2|4815.2|0
1595302200000|2020-07-21 03:30:00|4823|4818|4821|4816|4823.3|4818.3|4820.9|4815.9|0
1595302500000|2020-07-21 03:35:00|4820.9|4815.9|4822.9|4817.9|4823.3|4818.3|4820.5|4815.5|0
1595302800000|2020-07-21 03:40:00|4823|4818|4826.1|4821.1|4826.1|4821.1|4823|4818|0
1595303100000|2020-07-21 03:45:00|4826|4821|4825.4|4820.4|4826.1|4821.1|4825|4820|0
1595303400000|2020-07-21 03:50:00|4825.5|4820.5|4829|4824|4830.2|4825.2|4825.4|4820.4|0
1595303700000|2020-07-21 03:55:00|4828.8|4823.8|4829.7|4824.7|4830.1|4825.1|4828.4|4823.4|0
1595304000000|2020-07-21 04:00:00|4829.6|4824.6|4831.6|4826.6|4831.9|4826.9|4828.8|4823.8|0
1595304300000|2020-07-21 04:05:00|4831.7|4826.7|4832.1|4827.1|4833.3|4828.3|4831.6|4826.6|0
1595304600000|2020-07-21 04:10:00|4832|4827|4832.2|4827.2|4832.7|4827.7|4831.2|4826.2|0
1595304900000|2020-07-21 04:15:00|4832.3|4827.3|4830.6|4825.6|4832.3|4827.3|4830.1|4825.1|0
1595305200000|2020-07-21 04:20:00|4830.5|4825.5|4830.5|4825.5|4831.1|4826.1|4830.1|4825.1|0
1595305500000|2020-07-21 04:25:00|4830.4|4825.4|4830.2|4825.2|4830.8|4825.8|4829.2|4824.2|0
1595305800000|2020-07-21 04:30:00|4830.1|4825.1|4827.7|4822.7|4831.4|4826.4|4827.4|4822.4|0
1595306100000|2020-07-21 04:35:00|4827.8|4822.8|4827.5|4822.5|4828.3|4823.3|4826.5|4821.5|0
1595306400000|2020-07-21 04:40:00|4827.4|4822.4|4829.2|4824.2|4830.4|4825.4|4827.4|4822.4|0
1595306700000|2020-07-21 04:45:00|4829.3|4824.3|4831|4826|4831.6|4826.6|4828.7|4823.7|0
1595307000000|2020-07-21 04:50:00|4831.1|4826.1|4830.6|4825.6|4831.9|4826.9|4830.4|4825.4|0
1595307300000|2020-07-21 04:55:00|4830.5|4825.5|4830.4|4825.4|4831|4826|4829.5|4824.5|0
1595307600000|2020-07-21 05:00:00|4830.3|4825.3|4830.5|4825.5|4831.1|4826.1|4828.7|4823.7|0
1595307900000|2020-07-21 05:05:00|4830.6|4825.6|4829.2|4824.2|4830.8|4825.8|4828.8|4823.8|0
1595308200000|2020-07-21 05:10:00|4829.3|4824.3|4829.7|4824.7|4830.1|4825.1|4829|4824|0
1595308500000|2020-07-21 05:15:00|4829.5|4824.5|4829.7|4824.7|4830.1|4825.1|4829.4|4824.4|0
1595308800000|2020-07-21 05:20:00|4829.5|4824.5|4828.8|4823.8|4830|4825|4828.8|4823.8|0
1595309100000|2020-07-21 05:25:00|4828.7|4823.7|4828.5|4823.5|4829.7|4824.7|4827.5|4822.5|0
1595309400000|2020-07-21 05:30:00|4828.4|4823.4|4828.4|4823.4|4829.1|4824.1|4828|4823|0
1595309700000|2020-07-21 05:35:00|4828.3|4823.3|4833.2|4828.2|4835|4830|4828.2|4823.2|0
1595310000000|2020-07-21 05:40:00|4833.4|4828.4|4833.1|4828.1|4833.4|4828.4|4832.3|4827.3|0
1595310300000|2020-07-21 05:45:00|4833.4|4828.4|4844.4|4839.4|4845.8|4840.8|4833.1|4828.1|0
1595310600000|2020-07-21 05:50:00|4844.3|4839.3|4847.7|4842.7|4848.6|4843.6|4843.2|4838.2|0
1595310900000|2020-07-21 05:55:00|4847.8|4842.8|4845.3|4840.3|4848|4843|4844|4839|0
1595311200000|2020-07-21 06:00:00|4845.1|4840.1|4847|4842|4848.6|4843.6|4845|4840|0
1595311500000|2020-07-21 06:05:00|4846.9|4841.9|4844.9|4839.9|4847.4|4842.4|4844.8|4839.8|0
1595311800000|2020-07-21 06:10:00|4845.2|4840.2|4842.7|4837.7|4845.2|4840.2|4842.6|4837.6|0
1595312100000|2020-07-21 06:15:00|4842.8|4837.8|4840.7|4835.7|4842.8|4837.8|4840|4835|0
1595312400000|2020-07-21 06:20:00|4840.6|4835.6|4841.5|4836.5|4841.7|4836.7|4838.6|4833.6|0
1595312700000|2020-07-21 06:25:00|4841.4|4836.4|4844|4839|4845.3|4840.3|4840.9|4835.9|0
1595313000000|2020-07-21 06:30:00|4843.6|4838.6|4843.9|4838.9|4844.4|4839.4|4841.2|4836.2|0
1595313300000|2020-07-21 06:35:00|4843.5|4838.5|4841.4|4836.4|4844.1|4839.1|4841.2|4836.2|0
1595313600000|2020-07-21 06:40:00|4841.9|4836.9|4842.7|4837.7|4843.6|4838.6|4840.7|4835.7|0
1595313900000|2020-07-21 06:45:00|4842.6|4837.6|4841.4|4836.4|4842.8|4837.8|4841.1|4836.1|0
1595314200000|2020-07-21 06:50:00|4841.6|4836.6|4842.8|4837.8|4842.9|4837.9|4840.9|4835.9|0
1595314500000|2020-07-21 06:55:00|4842.6|4837.6|4841.7|4836.7|4844.8|4839.8|4841.5|4836.5|0
1595314800000|2020-07-21 07:00:00|4841.3|4836.3|4838.6|4833.6|4842.4|4837.4|4837|4832|0
1595315100000|2020-07-21 07:05:00|4838.5|4833.5|4842.6|4837.6|4844.8|4839.8|4838.2|4833.2|0
1595315400000|2020-07-21 07:10:00|4842.9|4837.9|4840.2|4835.2|4843.9|4838.9|4840|4835|0
1595315700000|2020-07-21 07:15:00|4840.3|4835.3|4839.4|4834.4|4843.4|4838.4|4837.1|4832.1|0
1595316000000|2020-07-21 07:20:00|4839.2|4834.2|4838.8|4833.8|4840.5|4835.5|4838.5|4833.5|0
1595316300000|2020-07-21 07:25:00|4839|4834|4837.9|4832.9|4839.7|4834.7|4834.7|4829.7|0
1595316600000|2020-07-21 07:30:00|4838|4833|4842.1|4837.1|4842.1|4837.1|4837.4|4832.4|0
1595316900000|2020-07-21 07:35:00|4841.9|4836.9|4847.8|4842.8|4848.8|4843.8|4840|4835|0
1595317200000|2020-07-21 07:40:00|4847.9|4842.9|4845.8|4840.8|4848.9|4843.9|4845.6|4840.6|0
1595317500000|2020-07-21 07:45:00|4845.7|4840.7|4847.1|4842.1|4847.4|4842.4|4845|4840|0
1595317800000|2020-07-21 07:50:00|4847|4842|4849.1|4844.1|4849.5|4844.5|4845.5|4840.5|0
1595318100000|2020-07-21 07:55:00|4849.2|4844.2|4848.1|4843.1|4849.7|4844.7|4846.8|4841.8|0
1595318400000|2020-07-21 08:00:00|4847.7|4842.7|4866.4|4863.4|4866.8|4863.8|4845.8|4840.8|0
1595318700000|2020-07-21 08:05:00|4866.3|4863.3|4862.8|4859.8|4866.3|4863.3|4859|4856|0
1595319000000|2020-07-21 08:10:00|4862.9|4859.9|4868.2|4865.2|4868.3|4865.3|4862.5|4859.5|0
1595319300000|2020-07-21 08:15:00|4868.4|4865.4|4870.5|4867.5|4871.7|4868.7|4867.2|4864.2|0
1595319600000|2020-07-21 08:20:00|4870.4|4867.4|4869.9|4866.9|4870.4|4867.4|4864.1|4861.1|0
1595319900000|2020-07-21 08:25:00|4870.1|4867.1|4870.3|4867.3|4871.7|4868.7|4868.5|4865.5|0
1595320200000|2020-07-21 08:30:00|4870.2|4867.2|4870|4867|4871.1|4868.1|4869.5|4866.5|0
1595320500000|2020-07-21 08:35:00|4869.7|4866.7|4868.5|4865.5|4870.8|4867.8|4868.3|4865.3|0
1595320800000|2020-07-21 08:40:00|4868.8|4865.8|4868.6|4865.6|4870.1|4867.1|4868.3|4865.3|0
1595321100000|2020-07-21 08:45:00|4868.9|4865.9|4869.4|4866.4|4871.4|4868.4|4868.5|4865.5|0
1595321400000|2020-07-21 08:50:00|4870.3|4867.3|4869.6|4866.6|4871|4868|4868.6|4865.6|0
1595321700000|2020-07-21 08:55:00|4869.5|4866.5|4870.4|4867.4|4871|4868|4868.6|4865.6|0
1595322000000|2020-07-21 09:00:00|4869.7|4866.7|4869.1|4866.1|4870.8|4867.8|4868.5|4865.5|0
1595322300000|2020-07-21 09:05:00|4870.2|4867.2|4869.2|4866.2|4871.3|4868.3|4869.1|4866.1|0
1595322600000|2020-07-21 09:10:00|4869.9|4866.9|4870.1|4867.1|4870.3|4867.3|4869|4866|0
1595322900000|2020-07-21 09:15:00|4870.2|4867.2|4868.8|4865.8|4872.8|4869.8|4868.1|4865.1|0
1595323200000|2020-07-21 09:20:00|4868.7|4865.7|4869.4|4866.4|4869.7|4866.7|4868.5|4865.5|0
1595323500000|2020-07-21 09:25:00|4869.6|4866.6|4869.8|4866.8|4870.3|4867.3|4869|4866|0
1595323800000|2020-07-21 09:30:00|4870.1|4867.1|4868|4865|4870.1|4867.1|4865.8|4862.8|0
1595324100000|2020-07-21 09:35:00|4867.8|4864.8|4868.2|4865.2|4870.5|4867.5|4867.8|4864.8|0
1595324400000|2020-07-21 09:40:00|4867.9|4864.9|4868.7|4865.7|4869.5|4866.5|4867.3|4864.3|0
1595324700000|2020-07-21 09:45:00|4868.9|4865.9|4869.2|4866.2|4870.2|4867.2|4867.7|4864.7|0
1595325000000|2020-07-21 09:50:00|4869.5|4866.5|4871.1|4868.1|4871.5|4868.5|4869|4866|0
1595325300000|2020-07-21 09:55:00|4871.3|4868.3|4873.6|4870.6|4873.6|4870.6|4871.1|4868.1|0
1595325600000|2020-07-21 10:00:00|4873.9|4870.9|4874.5|4871.5|4875.3|4872.3|4873.1|4870.1|0
1595325900000|2020-07-21 10:05:00|4874.7|4871.7|4873.6|4870.6|4874.7|4871.7|4873.5|4870.5|0
1595326200000|2020-07-21 10:10:00|4873.4|4870.4|4874|4871|4875.6|4872.6|4873.2|4870.2|0
1595326500000|2020-07-21 10:15:00|4874.4|4871.4|4876.6|4873.6|4876.9|4873.9|4873.5|4870.5|0
1595326800000|2020-07-21 10:20:00|4876.1|4873.1|4875.3|4872.3|4876.6|4873.6|4874.6|4871.6|0
1595327100000|2020-07-21 10:25:00|4875.2|4872.2|4875.4|4872.4|4877.4|4874.4|4874.4|4871.4|0
1595327400000|2020-07-21 10:30:00|4875.5|4872.5|4874.4|4871.4|4875.8|4872.8|4873.8|4870.8|0
1595327700000|2020-07-21 10:35:00|4879.2|4876.2|4875|4872|4879.2|4876.2|4874.6|4871.6|0
1595328000000|2020-07-21 10:40:00|4874.8|4871.8|4875|4872|4875.5|4872.5|4873.8|4870.8|0
1595328300000|2020-07-21 10:45:00|4874.5|4871.5|4875.8|4872.8|4876.7|4873.7|4874.5|4871.5|0
1595328600000|2020-07-21 10:50:00|4875.6|4872.6|4876.4|4873.4|4877|4874|4875.6|4872.6|0
1595328900000|2020-07-21 10:55:00|4876.2|4873.2|4872.6|4869.6|4876.2|4873.2|4872.4|4869.4|0
1595329200000|2020-07-21 11:00:00|4871.8|4868.8|4871.7|4868.7|4874.1|4871.1|4869.9|4866.9|0
1595329500000|2020-07-21 11:05:00|4871.5|4868.5|4869.5|4866.5|4874.2|4871.2|4869.4|4866.4|0
1595329800000|2020-07-21 11:10:00|4869.4|4866.4|4870.2|4867.2|4871.3|4868.3|4869.2|4866.2|0
1595330100000|2020-07-21 11:15:00|4870.3|4867.3|4869.1|4866.1|4871|4868|4868.8|4865.8|0
1595330400000|2020-07-21 11:20:00|4869.4|4866.4|4871.1|4868.1|4871.1|4868.1|4869|4866|0
1595330700000|2020-07-21 11:25:00|4871.4|4868.4|4868.8|4865.8|4871.4|4868.4|4868|4865|0
1595331000000|2020-07-21 11:30:00|4869|4866|4873.1|4870.1|4874.1|4871.1|4869|4866|0
1595331300000|2020-07-21 11:35:00|4873.2|4870.2|4871.9|4868.9|4874.8|4871.8|4871.9|4868.9|0
1595331600000|2020-07-21 11:40:00|4872.2|4869.2|4870.8|4867.8|4872.7|4869.7|4870|4867|0
1595331900000|2020-07-21 11:45:00|4870.9|4867.9|4867.7|4864.7|4871.6|4868.6|4867.6|4864.6|0
1595332200000|2020-07-21 11:50:00|4867.6|4864.6|4866.2|4863.2|4867.6|4864.6|4865.5|4862.5|0
1595332500000|2020-07-21 11:55:00|4866.1|4863.1|4867.4|4864.4|4868.1|4865.1|4865.3|4862.3|0
1595332800000|2020-07-21 12:00:00|4867.9|4864.9|4867.1|4864.1|4868.6|4865.6|4865.4|4862.4|0
1595333100000|2020-07-21 12:05:00|4867|4864|4866.5|4863.5|4867.2|4864.2|4865.1|4862.1|0
1595333400000|2020-07-21 12:10:00|4866.4|4863.4|4866.8|4863.8|4868.7|4865.7|4866.3|4863.3|0
1595333700000|2020-07-21 12:15:00|4867.1|4864.1|4867|4864|4867.1|4864.1|4865.3|4862.3|0
1595334000000|2020-07-21 12:20:00|4866.9|4863.9|4864.8|4861.8|4867.1|4864.1|4862.7|4859.7|0
1595334300000|2020-07-21 12:25:00|4864.9|4861.9|4863.5|4860.5|4865.1|4862.1|4863.2|4860.2|0
1595334600000|2020-07-21 12:30:00|4863.4|4860.4|4860.1|4857.1|4864.3|4861.3|4860|4857|0
1595334900000|2020-07-21 12:35:00|4859.9|4856.9|4860.4|4857.4|4861.1|4858.1|4859.7|4856.7|0
1595335200000|2020-07-21 12:40:00|4860|4857|4856.9|4853.9|4860.2|4857.2|4855.3|4852.3|0
1595335500000|2020-07-21 12:45:00|4856.5|4853.5|4857.1|4854.1|4857.2|4854.2|4854.1|4851.1|0
1595335800000|2020-07-21 12:50:00|4857|4854|4849|4846|4857|4854|4847.3|4844.3|0
1595336100000|2020-07-21 12:55:00|4848.7|4845.7|4848.3|4845.3|4849.9|4846.9|4847.2|4844.2|0
1595336400000|2020-07-21 13:00:00|4847.9|4844.9|4842.3|4839.3|4848.4|4845.4|4841.7|4838.7|0
1595336700000|2020-07-21 13:05:00|4842.2|4839.2|4828.9|4825.9|4842.2|4839.2|4827.9|4824.9|0
1595337000000|2020-07-21 13:10:00|4829.3|4826.3|4834.3|4831.3|4834.7|4831.7|4827.2|4824.2|0
1595337300000|2020-07-21 13:15:00|4834.2|4831.2|4830.8|4827.8|4834.4|4831.4|4828|4825|0
1595337600000|2020-07-21 13:20:00|4830.6|4827.6|4833.4|4830.4|4833.6|4830.6|4826.6|4823.6|0
1595337900000|2020-07-21 13:25:00|4833|4830|4834.6|4831.6|4838.7|4835.7|4832|4829|0
1595338200000|2020-07-21 13:30:00|4833.2|4830.2|4846.9|4845.1|4850.8|4849|4815.5|4813.7|0
1595338500000|2020-07-21 13:35:00|4847.2|4845.4|4783.9|4782.1|4847.7|4845.9|4780.3|4778.5|0
1595338800000|2020-07-21 13:40:00|4784|4782.2|4777.9|4776.1|4797.2|4795.4|4769.9|4768.1|0
1595339100000|2020-07-21 13:45:00|4777.7|4775.9|4779|4777.2|4788.5|4786.7|4768.1|4766.3|0
1595339400000|2020-07-21 13:50:00|4778.8|4777|4800.3|4798.5|4800.4|4798.6|4770.7|4768.9|0
1595339700000|2020-07-21 13:55:00|4800.5|4798.7|4807|4805.2|4813.2|4811.4|4794.4|4792.6|0
1595340000000|2020-07-21 14:00:00|4807.3|4805.5|4809.1|4807.3|4809.4|4807.6|4795|4793.2|0
1595340300000|2020-07-21 14:05:00|4809.3|4807.5|4787|4785.2|4810.4|4808.6|4785.9|4784.1|0
1595340600000|2020-07-21 14:10:00|4786.7|4784.9|4783.1|4781.3|4787.3|4785.5|4773|4771.2|0
1595340900000|2020-07-21 14:15:00|4783.5|4781.7|4802.8|4801|4804.3|4802.5|4780.7|4778.9|0
1595341200000|2020-07-21 14:20:00|4802.7|4800.9|4792.6|4790.8|4802.9|4801.1|4792.5|4790.7|0
1595341500000|2020-07-21 14:25:00|4792.7|4790.9|4779.6|4777.8|4796.1|4794.3|4769.9|4768.1|0
1595341800000|2020-07-21 14:30:00|4779.4|4777.6|4776.7|4774.9|4787|4785.2|4774.3|4772.5|0
1595342100000|2020-07-21 14:35:00|4776.9|4775.1|4767|4765.2|4782|4780.2|4765|4763.2|0
1595342400000|2020-07-21 14:40:00|4767.2|4765.4|4751.3|4749.5|4772.5|4770.7|4749.4|4747.6|0
1595342700000|2020-07-21 14:45:00|4751.5|4749.7|4755.7|4753.9|4765.4|4763.6|4750.9|4749.1|0
1595343000000|2020-07-21 14:50:00|4756.1|4754.3|4775.7|4773.9|4776.5|4774.7|4756|4754.2|0
1595343300000|2020-07-21 14:55:00|4775.3|4773.5|4775.7|4773.9|4781.6|4779.8|4769.8|4768|0
1595343600000|2020-07-21 15:00:00|4775.3|4773.5|4782.2|4780.4|4785|4783.2|4775.2|4773.4|0
1595343900000|2020-07-21 15:05:00|4782.3|4780.5|4770.9|4769.1|4784|4782.2|4770.5|4768.7|0
1595344200000|2020-07-21 15:10:00|4770.8|4769|4771|4769.2|4773.3|4771.5|4754.7|4752.9|0
1595344500000|2020-07-21 15:15:00|4771.2|4769.4|4771.7|4769.9|4778.1|4776.3|4767.8|4766|0
1595344800000|2020-07-21 15:20:00|4771.9|4770.1|4767.1|4765.3|4775.7|4773.9|4765.3|4763.5|0
1595345100000|2020-07-21 15:25:00|4767.2|4765.4|4765.5|4763.7|4771|4769.2|4760.5|4758.7|0
1595345400000|2020-07-21 15:30:00|4765.6|4763.8|4769.6|4767.8|4772.6|4770.8|4765.6|4763.8|0
1595345700000|2020-07-21 15:35:00|4769.4|4767.6|4755.4|4753.6|4769.5|4767.7|4754.6|4752.8|0
1595346000000|2020-07-21 15:40:00|4754.9|4753.1|4756.4|4754.6|4761|4759.2|4753.5|4751.7|0
1595346300000|2020-07-21 15:45:00|4756.6|4754.8|4746.4|4744.6|4757.6|4755.8|4745.8|4744|0
1595346600000|2020-07-21 15:50:00|4746.9|4745.1|4740.5|4738.7|4749.8|4748|4739|4737.2|0
1595346900000|2020-07-21 15:55:00|4740.4|4738.6|4748.2|4746.4|4748.8|4747|4736.5|4734.7|0
1595347200000|2020-07-21 16:00:00|4748.3|4746.5|4742.8|4741|4750.1|4748.3|4736.8|4735|0
1595347500000|2020-07-21 16:05:00|4743.5|4741.7|4745.8|4744|4749.3|4747.5|4741.8|4740|0
1595347800000|2020-07-21 16:10:00|4745.6|4743.8|4756.2|4754.4|4756.2|4754.4|4744.7|4742.9|0
1595348100000|2020-07-21 16:15:00|4756.4|4754.6|4749.4|4747.6|4757.7|4755.9|4748.8|4747|0
1595348400000|2020-07-21 16:20:00|4749.6|4747.8|4748.2|4746.4|4752.3|4750.5|4746.1|4744.3|0
1595348700000|2020-07-21 16:25:00|4747.3|4745.5|4749.4|4747.6|4751.9|4750.1|4745.9|4744.1|0
1595349000000|2020-07-21 16:30:00|4749.3|4747.5|4751.4|4749.6|4755.3|4753.5|4746.9|4745.1|0
1595349300000|2020-07-21 16:35:00|4751.5|4749.7|4745.6|4743.8|4752.4|4750.6|4743.8|4742|0
1595349600000|2020-07-21 16:40:00|4745.5|4743.7|4751|4749.2|4751.9|4750.1|4739.5|4737.7|0
1595349900000|2020-07-21 16:45:00|4751.1|4749.3|4743.9|4742.1|4754.3|4752.5|4743.7|4741.9|0
1595350200000|2020-07-21 16:50:00|4743.7|4741.9|4744.8|4743|4746|4744.2|4740.5|4738.7|0
1595350500000|2020-07-21 16:55:00|4744.9|4743.1|4752.6|4750.8|4753|4751.2|4744|4742.2|0
1595350800000|2020-07-21 17:00:00|4752.4|4750.6|4742.5|4740.7|4752.4|4750.6|4741.3|4739.5|0
1595351100000|2020-07-21 17:05:00|4742.3|4740.5|4736.8|4735|4745.8|4744|4736.8|4735|0
1595351400000|2020-07-21 17:10:00|4736.6|4734.8|4724.9|4723.1|4738|4736.2|4724.9|4723.1|0
1595351700000|2020-07-21 17:15:00|4725.3|4723.5|4730.7|4728.9|4732|4730.2|4717.3|4715.5|0
1595352000000|2020-07-21 17:20:00|4730.8|4729|4730.8|4729|4734|4732.2|4725.9|4724.1|0
1595352300000|2020-07-21 17:25:00|4730.9|4729.1|4742.5|4740.7|4743.5|4741.7|4727.4|4725.6|0
1595352600000|2020-07-21 17:30:00|4742.4|4740.6|4745.1|4743.3|4748.7|4746.9|4740.8|4739|0
1595352900000|2020-07-21 17:35:00|4745.2|4743.4|4746|4744.2|4747.5|4745.7|4740.5|4738.7|0
1595353200000|2020-07-21 17:40:00|4746.1|4744.3|4748.2|4746.4|4749.1|4747.3|4743.8|4742|0
1595353500000|2020-07-21 17:45:00|4748.1|4746.3|4756.1|4754.3|4756.4|4754.6|4746.2|4744.4|0
1595353800000|2020-07-21 17:50:00|4756.2|4754.4|4759.7|4757.9|4762.6|4760.8|4755.2|4753.4|0
1595354100000|2020-07-21 17:55:00|4759.8|4758|4753.7|4751.9|4761.6|4759.8|4751.4|4749.6|0
1595354400000|2020-07-21 18:00:00|4754.8|4753|4758.1|4756.3|4761.3|4759.5|4753.8|4752|0
1595354700000|2020-07-21 18:05:00|4758.3|4756.5|4773.8|4772|4773.9|4772.1|4758.3|4756.5|0
1595355000000|2020-07-21 18:10:00|4773.7|4771.9|4774.4|4772.6|4779.1|4777.3|4771.8|4770|0
1595355300000|2020-07-21 18:15:00|4774.3|4772.5|4765.5|4763.7|4776.7|4774.9|4765.5|4763.7|0
1595355600000|2020-07-21 18:20:00|4765.7|4763.9|4771.4|4769.6|4775.3|4773.5|4765.7|4763.9|0
1595355900000|2020-07-21 18:25:00|4771.7|4769.9|4775.3|4773.5|4776.4|4774.6|4770.1|4768.3|0
1595356200000|2020-07-21 18:30:00|4775.6|4773.8|4767.4|4765.6|4775.7|4773.9|4765.6|4763.8|0
1595356500000|2020-07-21 18:35:00|4767.2|4765.4|4765.1|4763.3|4769.9|4768.1|4764.4|4762.6|0
1595356800000|2020-07-21 18:40:00|4765|4763.2|4757.7|4755.9|4765.6|4763.8|4756.6|4754.8|0
1595357100000|2020-07-21 18:45:00|4757.8|4756|4766.1|4764.3|4766.7|4764.9|4757.6|4755.8|0
1595357400000|2020-07-21 18:50:00|4765.6|4763.8|4769.6|4767.8|4769.6|4767.8|4762.3|4760.5|0
1595357700000|2020-07-21 18:55:00|4769.9|4768.1|4765.6|4763.8|4772.5|4770.7|4764.4|4762.6|0
1595358000000|2020-07-21 19:00:00|4765.9|4764.1|4759.9|4758.1|4765.9|4764.1|4758.4|4756.6|0
1595358300000|2020-07-21 19:05:00|4759.8|4758|4746.9|4745.1|4762|4760.2|4746.9|4745.1|0
1595358600000|2020-07-21 19:10:00|4746.6|4744.8|4737.6|4735.8|4749|4747.2|4725.2|4723.4|0
1595358900000|2020-07-21 19:15:00|4737.7|4735.9|4733.3|4731.5|4737.7|4735.9|4729|4727.2|0
1595359200000|2020-07-21 19:20:00|4733.5|4731.7|4731.5|4729.7|4736.9|4735.1|4725.6|4723.8|0
1595359500000|2020-07-21 19:25:00|4731.3|4729.5|4727.7|4725.9|4740.4|4738.6|4726|4724.2|0
1595359800000|2020-07-21 19:30:00|4728.1|4726.3|4726.6|4724.8|4735.9|4734.1|4725.9|4724.1|0
1595360100000|2020-07-21 19:35:00|4726.8|4725|4722.7|4720.9|4728.4|4726.6|4716.6|4714.8|0
1595360400000|2020-07-21 19:40:00|4722.6|4720.8|4730.1|4728.3|4730.3|4728.5|4719.5|4717.7|0
1595360700000|2020-07-21 19:45:00|4730.4|4728.6|4736.2|4734.4|4741|4739.2|4729.1|4727.3|0
1595361000000|2020-07-21 19:50:00|4734|4732.2|4720|4718.2|4734|4732.2|4711|4709.2|0
1595361300000|2020-07-21 19:55:00|4720.6|4718.8|4723.1|4721.3|4726.2|4724.4|4714.2|4712.4|0
1595361600000|2020-07-21 20:00:00|4723.6|4720.6|4734.5|4731.5|4735|4732|4723.3|4720.3|0
1595361900000|2020-07-21 20:05:00|4734.4|4731.4|4737.2|4734.2|4737.2|4734.2|4730.8|4727.8|0
1595362200000|2020-07-21 20:10:00|4737.1|4734.1|4721.4|4718.4|4737.1|4734.1|4717.3|4714.3|0
1595362500000|2020-07-21 20:15:00|4721.7|4718.7|4723.5|4720.5|4725.4|4722.4|4717.3|4714.3|0
1595362800000|2020-07-21 20:20:00|4723.2|4720.2|4727.6|4724.6|4730|4727|4722.2|4719.2|0
1595363100000|2020-07-21 20:25:00|4727.7|4724.7|4729.2|4726.2|4731.4|4728.4|4727.7|4724.7|0
1595363400000|2020-07-21 20:30:00|4728.8|4725.8|4724.3|4721.3|4728.8|4725.8|4724.3|4721.3|0
1595363700000|2020-07-21 20:35:00|4724.5|4721.5|4724.9|4721.9|4727.3|4724.3|4723.7|4720.7|0
1595364000000|2020-07-21 20:40:00|4724.7|4721.7|4728|4725|4728.6|4725.6|4723.3|4720.3|0
1595364300000|2020-07-21 20:45:00|4727.1|4724.1|4727|4724|4727.9|4724.9|4727|4724|0
1595364600000|2020-07-21 20:50:00|4727.4|4724.4|4727.5|4724.5|4728.4|4725.4|4726.8|4723.8|0
1595364900000|2020-07-21 20:55:00|4727.7|4724.7|4727.3|4724.3|4727.9|4724.9|4725.6|4722.6|0
1595365200000|2020-07-21 21:00:00|4727.4|4724.4|4724.3|4721.3|4727.6|4724.6|4722.8|4719.8|0
1595365500000|2020-07-21 21:05:00|4724.5|4721.5|4723.6|4720.6|4724.5|4721.5|4723.1|4720.1|0
1595365800000|2020-07-21 21:10:00|4722.9|4719.9|4723|4720|4723.9|4720.9|4722.9|4719.9|0
1595366100000|2020-07-21 21:15:00|4722.9|4719.9|4723.8|4720.8|4723.9|4720.9|4722.5|4719.5|0
1595366400000|2020-07-21 21:20:00|4723.9|4720.9|4724.6|4721.6|4724.8|4721.8|4723.4|4720.4|0
1595366700000|2020-07-21 21:25:00|4724.7|4721.7|4725.2|4722.2|4725.6|4722.6|4724.7|4721.7|0
1595367000000|2020-07-21 21:30:00|4725.3|4722.3|4726.7|4723.7|4727|4724|4725.3|4722.3|0
1595367300000|2020-07-21 21:35:00|4726.8|4723.8|4729.2|4726.2|4729.2|4726.2|4726.6|4723.6|0
1595367600000|2020-07-21 21:40:00|4729.1|4726.1|4730.5|4727.5|4730.7|4727.7|4728|4725|0
1595367900000|2020-07-21 21:45:00|4730.6|4727.6|4729.7|4726.7|4731.7|4728.7|4729.5|4726.5|0
1595368200000|2020-07-21 21:50:00|4729.6|4726.6|4728.5|4725.5|4730.9|4727.9|4728.1|4725.1|0
1595368500000|2020-07-21 21:55:00|4728.1|4725.1|4729.7|4726.7|4729.7|4726.7|4726.8|4723.8|0
1595368800000|2020-07-21 22:00:00|4729.9|4726.9|4729.8|4726.8|4730.4|4727.4|4729.1|4726.1|0
1595369100000|2020-07-21 22:05:00|4730.3|4727.3|4729.3|4726.3|4730.4|4727.4|4728.2|4725.2|0
1595369400000|2020-07-21 22:10:00|4729.1|4726.1|4729.2|4726.2|4730.2|4727.2|4728.7|4725.7|0
1595369700000|2020-07-21 22:15:00|4728.9|4725.9|4730.1|4727.1|4730.5|4727.5|4728.5|4725.5|0
1595370000000|2020-07-21 22:20:00|4730|4727|4731.3|4728.3|4731.7|4728.7|4730|4727|0
1595370300000|2020-07-21 22:25:00|4731.5|4728.5|4731|4728|4731.9|4728.9|4731|4728|0
1595370600000|2020-07-21 22:30:00|4730.9|4727.9|4730.6|4727.6|4731.4|4728.4|4730.3|4727.3|0
1595370900000|2020-07-21 22:35:00|4730.7|4727.7|4733.4|4730.4|4733.7|4730.7|4730.3|4727.3|0
1595371200000|2020-07-21 22:40:00|4733.5|4730.5|4733.3|4730.3|4733.7|4730.7|4733.3|4730.3|0
1595371500000|2020-07-21 22:45:00|4733.4|4730.4|4736.3|4733.3|4736.3|4733.3|4733.4|4730.4|0
1595371800000|2020-07-21 22:50:00|4736.5|4733.5|4736.6|4733.6|4737|4734|4735.3|4732.3|0
1595372100000|2020-07-21 22:55:00|4736.5|4733.5|4737.3|4734.3|4737.3|4734.3|4736.2|4733.2|0
1595372400000|2020-07-21 23:00:00|4737.2|4734.2|4737.3|4734.3|4738.1|4735.1|4737|4734|0
1595372700000|2020-07-21 23:05:00|4737.5|4734.5|4735.8|4732.8|4737.6|4734.6|4735.8|4732.8|0
1595373000000|2020-07-21 23:10:00|4736|4733|4735.9|4732.9|4736.3|4733.3|4735.7|4732.7|0
1595373300000|2020-07-21 23:15:00|4736.2|4733.2|4737|4734|4737.8|4734.8|4736.2|4733.2|0
1595373600000|2020-07-21 23:20:00|4737.1|4734.1|4737.7|4734.7|4737.9|4734.9|4736.5|4733.5|0
1595373900000|2020-07-21 23:25:00|4737|4734|4736.3|4733.3|4737.4|4734.4|4736.3|4733.3|0
1595374200000|2020-07-21 23:30:00|4736.4|4733.4|4735.9|4732.9|4736.6|4733.6|4735.9|4732.9|0
1595374500000|2020-07-21 23:35:00|4736.1|4733.1|4735.4|4732.4|4736.1|4733.1|4735.1|4732.1|0
1595374800000|2020-07-21 23:40:00|4735.3|4732.3|4733.6|4730.6|4735.4|4732.4|4733.3|4730.3|0
1595375100000|2020-07-21 23:45:00|4733.7|4730.7|4732.9|4729.9|4733.8|4730.8|4732.5|4729.5|0
1595375400000|2020-07-21 23:50:00|4732.8|4729.8|4733.2|4730.2|4734.9|4731.9|4732.8|4729.8|0
1595375700000|2020-07-21 23:55:00|4732.8|4729.8|4736.3|4731.3|4736.3|4732.4|4732|4729|0
1595376000000|2020-07-22 00:00:00|4736.6|4731.6|4736.2|4731.2|4739.4|4734.4|4734.6|4729.6|0
1595376300000|2020-07-22 00:05:00|4736.1|4731.1|4735.9|4730.9|4736.8|4731.8|4734.7|4729.7|0
1595376600000|2020-07-22 00:10:00|4736|4731|4736.2|4731.2|4736.3|4731.3|4728.5|4723.5|0
1595376900000|2020-07-22 00:15:00|4736.3|4731.3|4738.3|4733.3|4739.9|4734.9|4735.7|4730.7|0
1595377200000|2020-07-22 00:20:00|4738.4|4733.4|4736.7|4731.7|4738.8|4733.8|4736.7|4731.7|0
1595377500000|2020-07-22 00:25:00|4736.8|4731.8|4735.4|4730.4|4736.8|4731.8|4734.3|4729.3|0
1595377800000|2020-07-22 00:30:00|4735.2|4730.2|4731.9|4726.9|4735.3|4730.3|4730|4725|0
1595378100000|2020-07-22 00:35:00|4732|4727|4732.1|4727.1|4733|4728|4729.5|4724.5|0
1595378400000|2020-07-22 00:40:00|4732.2|4727.2|4731.7|4726.7|4733.5|4728.5|4730.9|4725.9|0
1595378700000|2020-07-22 00:45:00|4731.8|4726.8|4731.5|4726.5|4733.8|4728.8|4730.9|4725.9|0
1595379000000|2020-07-22 00:50:00|4731.8|4726.8|4731.2|4726.2|4732.4|4727.4|4730.4|4725.4|0
1595379300000|2020-07-22 00:55:00|4731.1|4726.1|4726.6|4721.6|4731.3|4726.3|4726.5|4721.5|0
1595379600000|2020-07-22 01:00:00|4726.9|4721.9|4730|4725|4731.8|4726.8|4725.1|4720.1|0
1595379900000|2020-07-22 01:05:00|4730.1|4725.1|4731.8|4726.8|4731.8|4726.8|4729.5|4724.5|0
1595380200000|2020-07-22 01:10:00|4731.7|4726.7|4734.2|4729.2|4734.2|4729.2|4730.4|4725.4|0
1595380500000|2020-07-22 01:15:00|4734.3|4729.3|4734|4729|4734.7|4729.7|4731.2|4726.2|0
1595380800000|2020-07-22 01:20:00|4734.1|4729.1|4737.1|4732.1|4738.5|4733.5|4732.7|4727.7|0
1595381100000|2020-07-22 01:25:00|4737.2|4732.2|4737.2|4732.2|4737.7|4732.7|4734.9|4729.9|0
1595381400000|2020-07-22 01:30:00|4737.4|4732.4|4738.6|4733.6|4739.2|4734.2|4735.6|4730.6|0
1595381700000|2020-07-22 01:35:00|4738.8|4733.8|4736.7|4731.7|4738.9|4733.9|4736|4731|0
1595382000000|2020-07-22 01:40:00|4736.8|4731.8|4735.7|4730.7|4737|4732|4735.2|4730.2|0
1595382300000|2020-07-22 01:45:00|4735.6|4730.6|4739|4734|4739|4734|4734.4|4729.4|0
1595382600000|2020-07-22 01:50:00|4738.7|4733.7|4738.4|4733.4|4738.8|4733.8|4736.5|4731.5|0
1595382900000|2020-07-22 01:55:00|4738.5|4733.5|4739.1|4734.1|4739.8|4734.8|4737.9|4732.9|0
1595383200000|2020-07-22 02:00:00|4739.2|4734.2|4739|4734|4740.2|4735.2|4736.9|4731.9|0
1595383500000|2020-07-22 02:05:00|4738.8|4733.8|4739.5|4734.5|4740.1|4735.1|4738.7|4733.7|0
1595383800000|2020-07-22 02:10:00|4739.6|4734.6|4746.2|4741.2|4746.2|4741.2|4738.2|4733.2|0
1595384100000|2020-07-22 02:15:00|4746.1|4741.1|4749.1|4744.1|4749.3|4744.3|4745.8|4740.8|0
1595384400000|2020-07-22 02:20:00|4749|4744|4751.3|4746.3|4751.5|4746.5|4748.6|4743.6|0
1595384700000|2020-07-22 02:25:00|4751.7|4746.7|4751.1|4746.1|4752.4|4747.4|4750.3|4745.3|0
1595385000000|2020-07-22 02:30:00|4751.2|4746.2|4750.8|4745.8|4751.3|4746.3|4749.6|4744.6|0
1595385300000|2020-07-22 02:35:00|4750.7|4745.7|4753.4|4748.4|4753.5|4748.5|4750.6|4745.6|0
1595385600000|2020-07-22 02:40:00|4753.3|4748.3|4754.1|4749.1|4755.1|4750.1|4753.3|4748.3|0
1595385900000|2020-07-22 02:45:00|4754.2|4749.2|4753.3|4748.3|4754.5|4749.5|4752.8|4747.8|0
1595386200000|2020-07-22 02:50:00|4753.5|4748.5|4753.6|4748.6|4754.5|4749.5|4752.9|4747.9|0
1595386500000|2020-07-22 02:55:00|4753.7|4748.7|4752.7|4747.7|4755|4750|4752.3|4747.3|0
1595386800000|2020-07-22 03:00:00|4752.9|4747.9|4750.8|4745.8|4753.5|4748.5|4750.2|4745.2|0
1595387100000|2020-07-22 03:05:00|4750.6|4745.6|4750.5|4745.5|4751.9|4746.9|4750.5|4745.5|0
1595387400000|2020-07-22 03:10:00|4750.6|4745.6|4750|4745|4751.9|4746.9|4749.6|4744.6|0
1595387700000|2020-07-22 03:15:00|4750.2|4745.2|4751.5|4746.5|4752.1|4747.1|4750.2|4745.2|0
1595388000000|2020-07-22 03:20:00|4751.6|4746.6|4750.2|4745.2|4752.1|4747.1|4750.1|4745.1|0
1595388300000|2020-07-22 03:25:00|4750.4|4745.4|4748.7|4743.7|4750.7|4745.7|4748.3|4743.3|0
1595388600000|2020-07-22 03:30:00|4748.9|4743.9|4749.3|4744.3|4749.3|4744.3|4748|4743|0
1595388900000|2020-07-22 03:35:00|4749.2|4744.2|4747.7|4742.7|4749.6|4744.6|4747.5|4742.5|0
1595389200000|2020-07-22 03:40:00|4747.6|4742.6|4748|4743|4748.5|4743.5|4747.2|4742.2|0
1595389500000|2020-07-22 03:45:00|4748.1|4743.1|4747.3|4742.3|4748.4|4743.4|4747.3|4742.3|0
1595389800000|2020-07-22 03:50:00|4747.2|4742.2|4745.3|4740.3|4747.2|4742.2|4744.9|4739.9|0
1595390100000|2020-07-22 03:55:00|4745.2|4740.2|4746.8|4741.8|4747|4742|4745.1|4740.1|0
1595390400000|2020-07-22 04:00:00|4746.7|4741.7|4746.5|4741.5|4746.8|4741.8|4745.4|4740.4|0
1595390700000|2020-07-22 04:05:00|4746.6|4741.6|4746.8|4741.8|4746.8|4741.8|4745.8|4740.8|0
1595391000000|2020-07-22 04:10:00|4746.7|4741.7|4745.8|4740.8|4747|4742|4745.4|4740.4|0
1595391300000|2020-07-22 04:15:00|4745.7|4740.7|4743.9|4738.9|4745.9|4740.9|4742.3|4737.3|0
1595391600000|2020-07-22 04:20:00|4744.1|4739.1|4744.3|4739.3|4744.3|4739.3|4743.3|4738.3|0
1595391900000|2020-07-22 04:25:00|4744.2|4739.2|4744.5|4739.5|4745.3|4740.3|4744.2|4739.2|0
1595392200000|2020-07-22 04:30:00|4744.4|4739.4|4735.9|4730.9|4744.4|4739.4|4735.7|4730.7|0
1595392500000|2020-07-22 04:35:00|4736|4731|4738.2|4733.2|4738.3|4733.3|4735.4|4730.4|0
1595392800000|2020-07-22 04:40:00|4738.1|4733.1|4730|4725|4738.2|4733.2|4728.7|4723.7|0
1595393100000|2020-07-22 04:45:00|4729.9|4724.9|4730.2|4725.2|4732.2|4727.2|4727.3|4722.3|0
1595393400000|2020-07-22 04:50:00|4730|4725|4728.2|4723.2|4733.1|4728.1|4728.1|4723.1|0
1595393700000|2020-07-22 04:55:00|4728.3|4723.3|4729.1|4724.1|4731.5|4726.5|4728.2|4723.2|0
1595394000000|2020-07-22 05:00:00|4728.9|4723.9|4726.4|4721.4|4729.5|4724.5|4725.1|4720.1|0
1595394300000|2020-07-22 05:05:00|4726.5|4721.5|4727.2|4722.2|4728.4|4723.4|4725.2|4720.2|0
1595394600000|2020-07-22 05:10:00|4727.3|4722.3|4729.3|4724.3|4729.6|4724.6|4725.4|4720.4|0
1595394900000|2020-07-22 05:15:00|4729.2|4724.2|4730.8|4725.8|4731.3|4726.3|4728.2|4723.2|0
1595395200000|2020-07-22 05:20:00|4730.7|4725.7|4730.7|4725.7|4731.6|4726.6|4729.1|4724.1|0
1595395500000|2020-07-22 05:25:00|4730.8|4725.8|4731.1|4726.1|4732.1|4727.1|4730|4725|0
1595395800000|2020-07-22 05:30:00|4730.7|4725.7|4728.9|4723.9|4731.5|4726.5|4728.8|4723.8|0
1595396100000|2020-07-22 05:35:00|4729|4724|4729.2|4724.2|4730.3|4725.3|4728|4723|0
1595396400000|2020-07-22 05:40:00|4729.1|4724.1|4729.8|4724.8|4730.1|4725.1|4728.5|4723.5|0
1595396700000|2020-07-22 05:45:00|4729.9|4724.9|4731.2|4726.2|4731.3|4726.3|4729.1|4724.1|0
1595397000000|2020-07-22 05:50:00|4731.3|4726.3|4731.5|4726.5|4731.7|4726.7|4730.3|4725.3|0
1595397300000|2020-07-22 05:55:00|4731.4|4726.4|4731.4|4726.4|4733.3|4728.3|4730.9|4725.9|0
1595397600000|2020-07-22 06:00:00|4730.8|4725.8|4731.9|4726.9|4732.9|4727.9|4728|4723|0
1595397900000|2020-07-22 06:05:00|4731.7|4726.7|4732.5|4727.5|4733.3|4728.3|4731.6|4726.6|0
1595398200000|2020-07-22 06:10:00|4732.6|4727.6|4731.5|4726.5|4732.7|4727.7|4731.4|4726.4|0
1595398500000|2020-07-22 06:15:00|4731.4|4726.4|4732.6|4727.6|4733.1|4728.1|4730.9|4725.9|0
1595398800000|2020-07-22 06:20:00|4732.5|4727.5|4729.3|4724.3|4732.8|4727.8|4728.5|4723.5|0
1595399100000|2020-07-22 06:25:00|4729.1|4724.1|4727.8|4722.8|4729.3|4724.3|4725.2|4720.2|0
1595399400000|2020-07-22 06:30:00|4728|4723|4727.6|4722.6|4729|4724|4726.9|4721.9|0
1595399700000|2020-07-22 06:35:00|4727.5|4722.5|4729|4724|4729.6|4724.6|4726.6|4721.6|0
1595400000000|2020-07-22 06:40:00|4728.9|4723.9|4728.5|4723.5|4730.6|4725.6|4727.4|4722.4|0
1595400300000|2020-07-22 06:45:00|4728.6|4723.6|4730.2|4725.2|4731.3|4726.3|4727.8|4722.8|0
1595400600000|2020-07-22 06:50:00|4730.3|4725.3|4730.8|4725.8|4731|4726|4729|4724|0
1595400900000|2020-07-22 06:55:00|4730.9|4725.9|4732.2|4727.2|4733.3|4728.3|4730.8|4725.8|0
1595401200000|2020-07-22 07:00:00|4732.7|4727.7|4732.5|4727.5|4734.8|4729.8|4731.8|4726.8|0
1595401500000|2020-07-22 07:05:00|4732.3|4727.3|4733.1|4728.1|4734.3|4729.3|4731.6|4726.6|0
1595401800000|2020-07-22 07:10:00|4733.2|4728.2|4734.3|4729.3|4734.8|4729.8|4733.1|4728.1|0
1595402100000|2020-07-22 07:15:00|4734.4|4729.4|4732.7|4727.7|4735.2|4730.2|4731.4|4726.4|0
1595402400000|2020-07-22 07:20:00|4732.5|4727.5|4736.7|4731.7|4739.4|4734.4|4732.3|4727.3|0
1595402700000|2020-07-22 07:25:00|4736.8|4731.8|4734.2|4729.2|4737.6|4732.6|4734|4729|0
1595403000000|2020-07-22 07:30:00|4734.1|4729.1|4727.9|4722.9|4735.1|4730.1|4727.9|4722.9|0
1595403300000|2020-07-22 07:35:00|4727.8|4722.8|4718.8|4713.8|4729|4724|4716.5|4711.5|0
1595403600000|2020-07-22 07:40:00|4718.7|4713.7|4719.1|4714.1|4720.2|4715.2|4713.3|4708.3|0
1595403900000|2020-07-22 07:45:00|4718.8|4713.8|4724.8|4719.8|4725.7|4720.7|4717.2|4712.2|0
1595404200000|2020-07-22 07:50:00|4724.6|4719.6|4724.5|4719.5|4728.4|4723.4|4720|4715|0
1595404500000|2020-07-22 07:55:00|4724.4|4719.4|4719.1|4714.1|4725.4|4720.4|4717.9|4712.9|0
1595404800000|2020-07-22 08:00:00|4719|4714|4707.4|4704.4|4719.7|4714.7|4702|4699|0
1595405100000|2020-07-22 08:05:00|4707.3|4704.3|4696.4|4693.4|4707.3|4704.3|4695.2|4692.2|0
1595405400000|2020-07-22 08:10:00|4696.7|4693.7|4702.8|4699.8|4703.2|4700.2|4696|4693|0
1595405700000|2020-07-22 08:15:00|4703.1|4700.1|4695.5|4692.5|4703.1|4700.1|4694.5|4691.5|0
1595406000000|2020-07-22 08:20:00|4695.7|4692.7|4701.2|4698.2|4701.8|4698.8|4694.7|4691.7|0
1595406300000|2020-07-22 08:25:00|4700.9|4697.9|4698.5|4695.5|4702|4699|4698.4|4695.4|0
1595406600000|2020-07-22 08:30:00|4696.9|4693.9|4693.6|4690.6|4697.8|4694.8|4693.3|4690.3|0
1595406900000|2020-07-22 08:35:00|4693.5|4690.5|4686.3|4683.3|4694.1|4691.1|4686.1|4683.1|0
1595407200000|2020-07-22 08:40:00|4685.9|4682.9|4686.3|4683.3|4687.4|4684.4|4683.2|4680.2|0
1595407500000|2020-07-22 08:45:00|4686.2|4683.2|4687.6|4684.6|4688.7|4685.7|4684.6|4681.6|0
1595407800000|2020-07-22 08:50:00|4687.1|4684.1|4687.5|4684.5|4687.8|4684.8|4685.9|4682.9|0
1595408100000|2020-07-22 08:55:00|4687.4|4684.4|4690.1|4687.1|4692.3|4689.3|4686.2|4683.2|0
1595408400000|2020-07-22 09:00:00|4690.5|4687.5|4691.7|4688.7|4692.9|4689.9|4690.5|4687.5|0
1595408700000|2020-07-22 09:05:00|4692.1|4689.1|4693.3|4690.3|4694.4|4691.4|4691.6|4688.6|0
1595409000000|2020-07-22 09:10:00|4692.9|4689.9|4690.9|4687.9|4694.5|4691.5|4687.9|4684.9|0
1595409300000|2020-07-22 09:15:00|4691|4688|4694.4|4691.4|4695.7|4692.7|4690|4687|0
1595409600000|2020-07-22 09:20:00|4695|4692|4696.3|4693.3|4696.4|4693.4|4692.6|4689.6|0
1595409900000|2020-07-22 09:25:00|4696.5|4693.5|4697.5|4694.5|4698.4|4695.4|4696.5|4693.5|0
1595410200000|2020-07-22 09:30:00|4697.3|4694.3|4699.6|4696.6|4700|4697|4695.5|4692.5|0
1595410500000|2020-07-22 09:35:00|4700.1|4697.1|4700.6|4697.6|4701.1|4698.1|4699.1|4696.1|0
1595410800000|2020-07-22 09:40:00|4701.5|4698.5|4704.5|4701.5|4705.7|4702.7|4701.4|4698.4|0
1595411100000|2020-07-22 09:45:00|4704.9|4701.9|4710.7|4707.7|4710.9|4707.9|4704.3|4701.3|0
1595411400000|2020-07-22 09:50:00|4710.9|4707.9|4708.7|4705.7|4711.1|4708.1|4706.6|4703.6|0
1595411700000|2020-07-22 09:55:00|4707.1|4704.1|4712.3|4709.3|4713.5|4710.5|4707.1|4704.1|0
1595412000000|2020-07-22 10:00:00|4712.4|4709.4|4712.7|4709.7|4713.5|4710.5|4709.8|4706.8|0
1595412300000|2020-07-22 10:05:00|4712.4|4709.4|4708.1|4705.1|4713.4|4710.4|4708|4705|0
1595412600000|2020-07-22 10:10:00|4709|4706|4712.1|4709.1|4713.5|4710.5|4709|4706|0
1595412900000|2020-07-22 10:15:00|4711.1|4708.1|4716|4713|4716.1|4713.1|4710.9|4707.9|0
1595413200000|2020-07-22 10:20:00|4716.4|4713.4|4726.9|4723.9|4726.9|4723.9|4715.4|4712.4|0
1595413500000|2020-07-22 10:25:00|4726.7|4723.7|4725.6|4722.6|4728|4725|4724.8|4721.8|0
1595413800000|2020-07-22 10:30:00|4726.6|4723.6|4726.5|4723.5|4728.2|4725.2|4725.8|4722.8|0
1595414100000|2020-07-22 10:35:00|4727.3|4724.3|4725.9|4722.9|4727.5|4724.5|4725.4|4722.4|0
1595414400000|2020-07-22 10:40:00|4726|4723|4726.1|4723.1|4729.4|4726.4|4725.7|4722.7|0
1595414700000|2020-07-22 10:45:00|4726.8|4723.8|4725.7|4722.7|4727.4|4724.4|4725.3|4722.3|0
1595415000000|2020-07-22 10:50:00|4726|4723|4729.5|4726.5|4730.3|4727.3|4726|4723|0
1595415300000|2020-07-22 10:55:00|4729.7|4726.7|4730.4|4727.4|4732.3|4729.3|4726.3|4723.3|0
1595415600000|2020-07-22 11:00:00|4729.1|4726.1|4736.8|4733.8|4737|4734|4728.3|4725.3|0
1595415900000|2020-07-22 11:05:00|4736.7|4733.7|4739|4736|4739.5|4736.5|4736.5|4733.5|0
1595416200000|2020-07-22 11:10:00|4738.9|4735.9|4734.3|4731.3|4739.6|4736.6|4733.9|4730.9|0
1595416500000|2020-07-22 11:15:00|4734.2|4731.2|4732.7|4729.7|4734.6|4731.6|4730.9|4727.9|0
1595416800000|2020-07-22 11:20:00|4732.8|4729.8|4733.2|4730.2|4734.7|4731.7|4731.9|4728.9|0
1595417100000|2020-07-22 11:25:00|4733|4730|4736.9|4733.9|4737.3|4734.3|4732.3|4729.3|0
1595417400000|2020-07-22 11:30:00|4736.8|4733.8|4733.9|4730.9|4738.8|4735.8|4733.9|4730.9|0
1595417700000|2020-07-22 11:35:00|4733.8|4730.8|4734|4731|4734.4|4731.4|4733.1|4730.1|0
1595418000000|2020-07-22 11:40:00|4734.1|4731.1|4729.9|4726.9|4735.2|4732.2|4728.9|4725.9|0
1595418300000|2020-07-22 11:45:00|4730|4727|4731.2|4728.2|4732.7|4729.7|4729.7|4726.7|0
1595418600000|2020-07-22 11:50:00|4731.3|4728.3|4730.7|4727.7|4731.9|4728.9|4728.7|4725.7|0
1595418900000|2020-07-22 11:55:00|4730.8|4727.8|4728.6|4725.6|4730.8|4727.8|4728.4|4725.4|0
1595419200000|2020-07-22 12:00:00|4728.1|4725.1|4726.7|4723.7|4729.5|4726.5|4726.7|4723.7|0
1595419500000|2020-07-22 12:05:00|4726.1|4723.1|4727.8|4724.8|4728.4|4725.4|4725|4722|0
1595419800000|2020-07-22 12:10:00|4728.6|4725.6|4733|4730|4733.2|4730.2|4727.5|4724.5|0
1595420100000|2020-07-22 12:15:00|4732.9|4729.9|4729.2|4726.2|4733.9|4730.9|4729|4726|0
1595420400000|2020-07-22 12:20:00|4729.4|4726.4|4729.6|4726.6|4730.1|4727.1|4728.1|4725.1|0
1595420700000|2020-07-22 12:25:00|4729.3|4726.3|4727.8|4724.8|4731.4|4728.4|4727.7|4724.7|0
1595421000000|2020-07-22 12:30:00|4727.6|4724.6|4727.6|4724.6|4728.4|4725.4|4726.9|4723.9|0
1595421300000|2020-07-22 12:35:00|4727.7|4724.7|4725.7|4722.7|4727.7|4724.7|4725.4|4722.4|0
1595421600000|2020-07-22 12:40:00|4725.8|4722.8|4722.7|4719.7|4726|4723|4722.4|4719.4|0
1595421900000|2020-07-22 12:45:00|4722.8|4719.8|4724.2|4721.2|4724.4|4721.4|4722.5|4719.5|0
1595422200000|2020-07-22 12:50:00|4724.3|4721.3|4726.3|4723.3|4727.5|4724.5|4724.2|4721.2|0
1595422500000|2020-07-22 12:55:00|4726.2|4723.2|4727.2|4724.2|4727.2|4724.2|4725.6|4722.6|0
1595422800000|2020-07-22 13:00:00|4727.9|4724.9|4731.2|4728.2|4732.8|4729.8|4727.7|4724.7|0
1595423100000|2020-07-22 13:05:00|4731.1|4728.1|4736.2|4733.2|4736.5|4733.5|4730.9|4727.9|0
1595423400000|2020-07-22 13:10:00|4736.4|4733.4|4730.5|4727.5|4736.5|4733.5|4728.8|4725.8|0
1595423700000|2020-07-22 13:15:00|4730.7|4727.7|4723.9|4720.9|4731.3|4728.3|4723.9|4720.9|0
1595424000000|2020-07-22 13:20:00|4723.7|4720.7|4724.4|4721.4|4724.5|4721.5|4720.5|4717.5|0
1595424300000|2020-07-22 13:25:00|4724.5|4721.5|4726.2|4723.2|4726.9|4723.9|4722.4|4719.4|0
1595424600000|2020-07-22 13:30:00|4724.7|4721.7|4740.4|4738.6|4754.4|4752.6|4719.2|4717.4|0
1595424900000|2020-07-22 13:35:00|4741.2|4739.4|4721|4719.2|4742.5|4740.7|4707.6|4705.8|0
1595425200000|2020-07-22 13:40:00|4721.1|4719.3|4706.8|4705|4726.8|4725|4705.4|4703.6|0
1595425500000|2020-07-22 13:45:00|4706.7|4704.9|4719|4717.2|4721.3|4719.5|4705.8|4704|0
1595425800000|2020-07-22 13:50:00|4719.1|4717.3|4734.5|4732.7|4739.5|4737.7|4719.1|4717.3|0
1595426100000|2020-07-22 13:55:00|4734.6|4732.8|4735.1|4733.3|4742.2|4740.4|4731.2|4729.4|0
1595426400000|2020-07-22 14:00:00|4734.9|4733.1|4740.9|4739.1|4742.3|4740.5|4731.2|4729.4|0
1595426700000|2020-07-22 14:05:00|4740.8|4739|4730.5|4728.7|4742.8|4741|4725.7|4723.9|0
1595427000000|2020-07-22 14:10:00|4731.1|4729.3|4722.7|4720.9|4734.9|4733.1|4721.3|4719.5|0
1595427300000|2020-07-22 14:15:00|4722.8|4721|4729.5|4727.7|4732.1|4730.3|4720.6|4718.8|0
1595427600000|2020-07-22 14:20:00|4729.3|4727.5|4725.5|4723.7|4730.9|4729.1|4721.2|4719.4|0
1595427900000|2020-07-22 14:25:00|4725.6|4723.8|4709.9|4708.1|4727.1|4725.3|4709.9|4708.1|0
1595428200000|2020-07-22 14:30:00|4709.4|4707.6|4710.2|4708.4|4715.7|4713.9|4704.4|4702.6|0
1595428500000|2020-07-22 14:35:00|4710.1|4708.3|4718.7|4716.9|4722.1|4720.3|4708.6|4706.8|0
1595428800000|2020-07-22 14:40:00|4719.1|4717.3|4709.8|4708|4719.6|4717.8|4709.7|4707.9|0
1595429100000|2020-07-22 14:45:00|4709.9|4708.1|4694.5|4692.7|4711.7|4709.9|4689.2|4687.4|0
1595429400000|2020-07-22 14:50:00|4693.9|4692.1|4684.5|4682.7|4697.3|4695.5|4681.2|4679.4|0
1595429700000|2020-07-22 14:55:00|4684.8|4683|4690.3|4688.5|4692.3|4690.5|4683.1|4681.3|0
1595430000000|2020-07-22 15:00:00|4690.4|4688.6|4698.6|4696.8|4700.2|4698.4|4687.9|4686.1|0
1595430300000|2020-07-22 15:05:00|4698.8|4697|4685.8|4684|4699.9|4698.1|4684.6|4682.8|0
1595430600000|2020-07-22 15:10:00|4685|4683.2|4671.9|4670.1|4689.1|4687.3|4671.3|4669.5|0
1595430900000|2020-07-22 15:15:00|4671.6|4669.8|4683|4681.2|4684.2|4682.4|4670.2|4668.4|0
1595431200000|2020-07-22 15:20:00|4682.9|4681.1|4687.5|4685.7|4689.8|4688|4679.7|4677.9|0
1595431500000|2020-07-22 15:25:00|4687.7|4685.9|4700.1|4698.3|4700.7|4698.9|4687.7|4685.9|0
1595431800000|2020-07-22 15:30:00|4700.2|4698.4|4703.8|4702|4708.7|4706.9|4699.8|4698|0
1595432100000|2020-07-22 15:35:00|4703.6|4701.8|4704|4702.2|4706.4|4704.6|4699.6|4697.8|0
1595432400000|2020-07-22 15:40:00|4704.5|4702.7|4707.4|4705.6|4710.8|4709|4704.5|4702.7|0
1595432700000|2020-07-22 15:45:00|4707.3|4705.5|4704.9|4703.1|4709.2|4707.4|4703.7|4701.9|0
1595433000000|2020-07-22 15:50:00|4704.7|4702.9|4704.7|4702.9|4706.2|4704.4|4702.1|4700.3|0
1595433300000|2020-07-22 15:55:00|4705|4703.2|4705.2|4703.4|4710.2|4708.4|4704.2|4702.4|0
1595433600000|2020-07-22 16:00:00|4705.8|4704|4692.1|4690.3|4708.6|4706.8|4691.9|4690.1|0
1595433900000|2020-07-22 16:05:00|4692.4|4690.6|4698.7|4696.9|4700.8|4699|4692.4|4690.6|0
1595434200000|2020-07-22 16:10:00|4698.5|4696.7|4709.2|4707.4|4710.7|4708.9|4698.4|4696.6|0
1595434500000|2020-07-22 16:15:00|4709.1|4707.3|4708.7|4706.9|4713.6|4711.8|4705.8|4704|0
1595434800000|2020-07-22 16:20:00|4708.8|4707|4703.7|4701.9|4709.9|4708.1|4702.4|4700.6|0
1595435100000|2020-07-22 16:25:00|4703.6|4701.8|4707.4|4705.6|4710.3|4708.5|4703.5|4701.7|0
1595435400000|2020-07-22 16:30:00|4707.3|4705.5|4703.6|4701.8|4708.7|4706.9|4702.9|4701.1|0
1595435700000|2020-07-22 16:35:00|4703.7|4701.9|4705|4703.2|4705.9|4704.1|4703.2|4701.4|0
1595436000000|2020-07-22 16:40:00|4704.9|4703.1|4703.3|4701.5|4704.9|4703.1|4699.6|4697.8|0
1595436300000|2020-07-22 16:45:00|4703.4|4701.6|4703.7|4701.9|4705.3|4703.5|4699.7|4697.9|0
1595436600000|2020-07-22 16:50:00|4703.9|4702.1|4693.7|4691.9|4705|4703.2|4692.3|4690.5|0
1595436900000|2020-07-22 16:55:00|4693.3|4691.5|4697.5|4695.7|4698.4|4696.6|4692.9|4691.1|0
1595437200000|2020-07-22 17:00:00|4696.8|4695|4695.4|4693.6|4696.9|4695.1|4692.2|4690.4|0
1595437500000|2020-07-22 17:05:00|4695.3|4693.5|4694.5|4692.7|4696.8|4695|4693.3|4691.5|0
1595437800000|2020-07-22 17:10:00|4694.6|4692.8|4698.7|4696.9|4701.3|4699.5|4694|4692.2|0
1595438100000|2020-07-22 17:15:00|4698.9|4697.1|4703.4|4701.6|4703.7|4701.9|4697|4695.2|0
1595438400000|2020-07-22 17:20:00|4703.5|4701.7|4699.9|4698.1|4704|4702.2|4699.9|4698.1|0
1595438700000|2020-07-22 17:25:00|4699|4697.2|4694|4692.2|4699|4697.2|4692.6|4690.8|0
1595439000000|2020-07-22 17:30:00|4694.7|4692.9|4688|4686.2|4695.8|4694|4687.5|4685.7|0
1595439300000|2020-07-22 17:35:00|4688.2|4686.4|4688.9|4687.1|4690|4688.2|4685.7|4683.9|0
1595439600000|2020-07-22 17:40:00|4689|4687.2|4688.8|4687|4690.6|4688.8|4686.2|4684.4|0
1595439900000|2020-07-22 17:45:00|4688.9|4687.1|4684|4682.2|4689.2|4687.4|4682|4680.2|0
1595440200000|2020-07-22 17:50:00|4683.9|4682.1|4679.3|4677.5|4685.5|4683.7|4676.6|4674.8|0
1595440500000|2020-07-22 17:55:00|4678.2|4676.4|4677.4|4675.6|4682.5|4680.7|4675.8|4674|0
1595440800000|2020-07-22 18:00:00|4677.3|4675.5|4684.8|4683|4688.1|4686.3|4677.1|4675.3|0
1595441100000|2020-07-22 18:05:00|4684.7|4682.9|4681.2|4679.4|4684.7|4682.9|4679.9|4678.1|0
1595441400000|2020-07-22 18:10:00|4681.1|4679.3|4679.7|4677.9|4683|4681.2|4676.8|4675|0
1595441700000|2020-07-22 18:15:00|4679.6|4677.8|4683.4|4681.6|4684|4682.2|4676.2|4674.4|0
1595442000000|2020-07-22 18:20:00|4683.5|4681.7|4675.1|4673.3|4684.2|4682.4|4670.7|4668.9|0
1595442300000|2020-07-22 18:25:00|4675.2|4673.4|4679.4|4677.6|4681|4679.2|4673.6|4671.8|0
1595442600000|2020-07-22 18:30:00|4679.7|4677.9|4678.8|4677|4681.1|4679.3|4676|4674.2|0
1595442900000|2020-07-22 18:35:00|4678.4|4676.6|4685.9|4684.1|4686.1|4684.3|4676.8|4675|0
1595443200000|2020-07-22 18:40:00|4686|4684.2|4686|4684.2|4687|4685.2|4681.6|4679.8|0
1595443500000|2020-07-22 18:45:00|4686.1|4684.3|4685.2|4683.4|4689.7|4687.9|4681.9|4680.1|0
1595443800000|2020-07-22 18:50:00|4685|4683.2|4695.7|4693.9|4695.9|4694.1|4685|4683.2|0
1595444100000|2020-07-22 18:55:00|4695.9|4694.1|4693.6|4691.8|4699.6|4697.8|4692|4690.2|0
1595444400000|2020-07-22 19:00:00|4693.4|4691.6|4699.8|4698|4703.5|4701.7|4693.4|4691.6|0
1595444700000|2020-07-22 19:05:00|4699.6|4697.8|4701.4|4699.6|4702.8|4701|4694.6|4692.8|0
1595445000000|2020-07-22 19:10:00|4701.6|4699.8|4715.6|4713.8|4718.4|4716.6|4701.3|4699.5|0
1595445300000|2020-07-22 19:15:00|4715.3|4713.5|4709.3|4707.5|4717.2|4715.4|4708.7|4706.9|0
1595445600000|2020-07-22 19:20:00|4709.4|4707.6|4708.9|4707.1|4711.3|4709.5|4703.2|4701.4|0
1595445900000|2020-07-22 19:25:00|4709.3|4707.5|4697.3|4695.5|4711|4709.2|4696.8|4695|0
1595446200000|2020-07-22 19:30:00|4696.8|4695|4698.7|4696.9|4704.7|4702.9|4696.8|4695|0
1595446500000|2020-07-22 19:35:00|4699.2|4697.4|4709.4|4707.6|4710.1|4708.3|4699|4697.2|0
1595446800000|2020-07-22 19:40:00|4709.6|4707.8|4711.6|4709.8|4712.9|4711.1|4706.6|4704.8|0
1595447100000|2020-07-22 19:45:00|4711.5|4709.7|4715.8|4714|4715.9|4714.1|4709.1|4707.3|0
1595447400000|2020-07-22 19:50:00|4715.9|4714.1|4714.2|4712.4|4719.7|4717.9|4711|4709.2|0
1595447700000|2020-07-22 19:55:00|4713.9|4712.1|4712.1|4710.3|4715.6|4713.8|4710.4|4708.6|0
1595448000000|2020-07-22 20:00:00|4712.5|4709.5|4699|4696|4712.8|4709.8|4698.5|4695.5|0
1595448300000|2020-07-22 20:05:00|4698.9|4695.9|4701.4|4698.4|4702.2|4699.2|4698.3|4695.3|0
1595448600000|2020-07-22 20:10:00|4701.5|4698.5|4695.5|4692.5|4702.7|4699.7|4693.5|4690.5|0
1595448900000|2020-07-22 20:15:00|4695.4|4692.4|4718.7|4715.7|4737.3|4734.3|4690.9|4687.9|0
1595449200000|2020-07-22 20:20:00|4719.2|4716.2|4718.9|4715.9|4719.7|4716.7|4695.7|4692.7|0
1595449500000|2020-07-22 20:25:00|4719.6|4716.6|4723.6|4720.6|4729.5|4726.5|4704.7|4701.7|0
1595449800000|2020-07-22 20:30:00|4723.5|4720.5|4756.4|4753.4|4757.2|4754.2|4721.8|4718.8|0
1595450100000|2020-07-22 20:35:00|4757.3|4754.3|4749|4746|4757.6|4754.6|4744.5|4741.5|0
1595450400000|2020-07-22 20:40:00|4749.2|4746.2|4736.6|4733.6|4749.5|4746.5|4731.9|4728.9|0
1595450700000|2020-07-22 20:45:00|4736.5|4733.5|4734.5|4731.5|4739.5|4736.5|4730.5|4727.5|0
1595451000000|2020-07-22 20:50:00|4734.6|4731.6|4736.4|4733.4|4739|4736|4733.7|4730.7|0
1595451300000|2020-07-22 20:55:00|4736.7|4733.7|4734.4|4731.4|4738|4735|4733|4730|0
1595451600000|2020-07-22 21:00:00|4734.6|4731.6|4747.5|4744.5|4747.5|4744.5|4734.6|4731.6|0
1595451900000|2020-07-22 21:05:00|4747.9|4744.9|4745|4742|4748|4745|4742.5|4739.5|0
1595452200000|2020-07-22 21:10:00|4744.9|4741.9|4749.3|4746.3|4749.9|4746.9|4744.4|4741.4|0
1595452500000|2020-07-22 21:15:00|4749.4|4746.4|4744.2|4741.2|4749.6|4746.6|4742.1|4739.1|0
1595452800000|2020-07-22 21:20:00|4744.3|4741.3|4745|4742|4745|4742|4742|4739|0
1595453100000|2020-07-22 21:25:00|4744.9|4741.9|4741.4|4738.4|4744.9|4741.9|4741.4|4738.4|0
1595453400000|2020-07-22 21:30:00|4741.5|4738.5|4743|4740|4743.6|4740.6|4741.2|4738.2|0
1595453700000|2020-07-22 21:35:00|4742.9|4739.9|4745.1|4742.1|4749.2|4746.2|4742.3|4739.3|0
1595454000000|2020-07-22 21:40:00|4745.2|4742.2|4745.2|4742.2|4747.3|4744.3|4743.9|4740.9|0
1595454300000|2020-07-22 21:45:00|4745.3|4742.3|4741.5|4738.5|4745.3|4742.3|4735.4|4732.4|0
1595454600000|2020-07-22 21:50:00|4741.6|4738.6|4736.5|4733.5|4741.6|4738.6|4736.5|4733.5|0
1595454900000|2020-07-22 21:55:00|4736.3|4733.3|4735.6|4732.6|4739.7|4736.7|4733.7|4730.7|0
1595455200000|2020-07-22 22:00:00|4736.3|4733.3|4733.9|4730.9|4737.5|4734.5|4732.6|4729.6|0
1595455500000|2020-07-22 22:05:00|4734|4731|4736.2|4733.2|4738|4735|4733.9|4730.9|0
1595455800000|2020-07-22 22:10:00|4736.3|4733.3|4734.6|4731.6|4738|4735|4734.6|4731.6|0
1595456100000|2020-07-22 22:15:00|4734.5|4731.5|4736.8|4733.8|4737.2|4734.2|4733.2|4730.2|0
1595456400000|2020-07-22 22:20:00|4736.5|4733.5|4741.4|4738.4|4742.8|4739.8|4736.1|4733.1|0
1595456700000|2020-07-22 22:25:00|4741.2|4738.2|4740.6|4737.6|4741.2|4738.2|4738.8|4735.8|0
1595457000000|2020-07-22 22:30:00|4740.7|4737.7|4739.2|4736.2|4741.5|4738.5|4738.3|4735.3|0
1595457300000|2020-07-22 22:35:00|4739.4|4736.4|4741.3|4738.3|4741.4|4738.4|4739.2|4736.2|0
1595457600000|2020-07-22 22:40:00|4741.4|4738.4|4742.2|4739.2|4742.8|4739.8|4741.1|4738.1|0
1595457900000|2020-07-22 22:45:00|4742.1|4739.1|4741.1|4738.1|4742.1|4739.1|4740.6|4737.6|0
1595458200000|2020-07-22 22:50:00|4741|4738|4740.9|4737.9|4741.2|4738.2|4740|4737|0
1595458500000|2020-07-22 22:55:00|4741|4738|4740.7|4737.7|4741.6|4738.6|4740.5|4737.5|0
1595458800000|2020-07-22 23:00:00|4740.6|4737.6|4741|4738|4741.3|4738.3|4739.8|4736.8|0
1595459100000|2020-07-22 23:05:00|4740.9|4737.9|4739.7|4736.7|4741|4738|4739.7|4736.7|0
1595459400000|2020-07-22 23:10:00|4740.1|4737.1|4734.2|4731.2|4740.1|4737.1|4734.1|4731.1|0
1595459700000|2020-07-22 23:15:00|4734.1|4731.1|4732.6|4729.6|4734.2|4731.2|4732.6|4729.6|0
1595460000000|2020-07-22 23:20:00|4732.5|4729.5|4732.1|4729.1|4733.4|4730.4|4729.4|4726.4|0
1595460300000|2020-07-22 23:25:00|4732.2|4729.2|4735.8|4732.8|4736.2|4733.2|4731.8|4728.8|0
1595460600000|2020-07-22 23:30:00|4735.9|4732.9|4735.7|4732.7|4737.4|4734.4|4735.2|4732.2|0
1595460900000|2020-07-22 23:35:00|4735.6|4732.6|4733.7|4730.7|4735.9|4732.9|4732.6|4729.6|0
1595461200000|2020-07-22 23:40:00|4733.6|4730.6|4735.4|4732.4|4735.6|4732.6|4733.2|4730.2|0
1595461500000|2020-07-22 23:45:00|4735.3|4732.3|4735.8|4732.8|4736.2|4733.2|4733.6|4730.6|0
1595461800000|2020-07-22 23:50:00|4735.5|4732.5|4734.1|4731.1|4736|4733|4733.3|4730.3|0
1595462100000|2020-07-22 23:55:00|4733.7|4730.7|4732.6|4727.6|4734.5|4731.5|4731|4727.2|0
1595462400000|2020-07-23 00:00:00|4732.5|4727.5|4736|4731|4736.4|4731.4|4732.5|4727.5|0
1595462700000|2020-07-23 00:05:00|4735.9|4730.9|4740|4735|4740.2|4735.2|4735.9|4730.9|0
1595463000000|2020-07-23 00:10:00|4739.9|4734.9|4740|4735|4740.2|4735.2|4738.8|4733.8|0
1595463300000|2020-07-23 00:15:00|4740.1|4735.1|4735.1|4730.1|4740.1|4735.1|4734.3|4729.3|0
1595463600000|2020-07-23 00:20:00|4735|4730|4732.2|4727.2|4735|4730|4731.7|4726.7|0
1595463900000|2020-07-23 00:25:00|4732.3|4727.3|4725.7|4720.7|4732.7|4727.7|4725.5|4720.5|0
1595464200000|2020-07-23 00:30:00|4725.6|4720.6|4730.3|4725.3|4730.5|4725.5|4725.6|4720.6|0
1595464500000|2020-07-23 00:35:00|4730.5|4725.5|4731.4|4726.4|4731.7|4726.7|4729.8|4724.8|0
1595464800000|2020-07-23 00:40:00|4731.5|4726.5|4733|4728|4733.4|4728.4|4731.4|4726.4|0
1595465100000|2020-07-23 00:45:00|4733.1|4728.1|4730.3|4725.3|4733.4|4728.4|4729|4724|0
1595465400000|2020-07-23 00:50:00|4730.1|4725.1|4730.3|4725.3|4732.7|4727.7|4729.8|4724.8|0
1595465700000|2020-07-23 00:55:00|4730.1|4725.1|4730.8|4725.8|4731.2|4726.2|4727.4|4722.4|0
1595466000000|2020-07-23 01:00:00|4730.9|4725.9|4731.8|4726.8|4731.9|4726.9|4727.2|4722.2|0
1595466300000|2020-07-23 01:05:00|4731.9|4726.9|4733|4728|4735.2|4730.2|4731.4|4726.4|0
1595466600000|2020-07-23 01:10:00|4733.1|4728.1|4734.6|4729.6|4734.9|4729.9|4733.1|4728.1|0
1595466900000|2020-07-23 01:15:00|4734.9|4729.9|4738.4|4733.4|4740.1|4735.1|4732.5|4727.5|0
1595467200000|2020-07-23 01:20:00|4738.3|4733.3|4736|4731|4738.3|4733.3|4734.8|4729.8|0
1595467500000|2020-07-23 01:25:00|4735.9|4730.9|4737.4|4732.4|4738.5|4733.5|4734|4729|0
1595467800000|2020-07-23 01:30:00|4737.8|4732.8|4739.8|4734.8|4741.2|4736.2|4737.7|4732.7|0
1595468100000|2020-07-23 01:35:00|4739.7|4734.7|4741.6|4736.6|4742.3|4737.3|4739.1|4734.1|0
1595468400000|2020-07-23 01:40:00|4741.7|4736.7|4743.1|4738.1|4743.9|4738.9|4740.7|4735.7|0
1595468700000|2020-07-23 01:45:00|4743.3|4738.3|4741.6|4736.6|4744.2|4739.2|4741.4|4736.4|0
1595469000000|2020-07-23 01:50:00|4741.7|4736.7|4744.1|4739.1|4744.8|4739.8|4741.7|4736.7|0
1595469300000|2020-07-23 01:55:00|4744.2|4739.2|4743.7|4738.7|4745.3|4740.3|4743.4|4738.4|0
1595469600000|2020-07-23 02:00:00|4743.8|4738.8|4740.3|4735.3|4743.8|4738.8|4740.1|4735.1|0
1595469900000|2020-07-23 02:05:00|4740.4|4735.4|4739.2|4734.2|4740.6|4735.6|4738.8|4733.8|0
1595470200000|2020-07-23 02:10:00|4739.3|4734.3|4738.7|4733.7|4739.8|4734.8|4737.7|4732.7|0
1595470500000|2020-07-23 02:15:00|4738.9|4733.9|4740.3|4735.3|4742.2|4737.2|4738.9|4733.9|0
1595470800000|2020-07-23 02:20:00|4740.1|4735.1|4738|4733|4740.2|4735.2|4736.1|4731.1|0
1595471100000|2020-07-23 02:25:00|4737.9|4732.9|4736.9|4731.9|4738.3|4733.3|4736.2|4731.2|0
1595471400000|2020-07-23 02:30:00|4737|4732|4736.8|4731.8|4739.6|4734.6|4736.4|4731.4|0
1595471700000|2020-07-23 02:35:00|4736.9|4731.9|4733.1|4728.1|4736.9|4731.9|4732.7|4727.7|0
1595472000000|2020-07-23 02:40:00|4733.2|4728.2|4732.5|4727.5|4733.2|4728.2|4729.6|4724.6|0
1595472300000|2020-07-23 02:45:00|4732.6|4727.6|4730.7|4725.7|4733.9|4728.9|4730.1|4725.1|0
1595472600000|2020-07-23 02:50:00|4730.6|4725.6|4730.1|4725.1|4730.6|4725.6|4725.5|4720.5|0
1595472900000|2020-07-23 02:55:00|4730.2|4725.2|4729.1|4724.1|4731.7|4726.7|4727.7|4722.7|0
1595473200000|2020-07-23 03:00:00|4729|4724|4732.6|4727.6|4732.9|4727.9|4728.8|4723.8|0
1595473500000|2020-07-23 03:05:00|4732.7|4727.7|4733.8|4728.8|4735.8|4730.8|4731.8|4726.8|0
1595473800000|2020-07-23 03:10:00|4733.6|4728.6|4735.3|4730.3|4735.4|4730.4|4733.6|4728.6|0
1595474100000|2020-07-23 03:15:00|4735.2|4730.2|4734.4|4729.4|4736.3|4731.3|4733.7|4728.7|0
1595474400000|2020-07-23 03:20:00|4734.5|4729.5|4737|4732|4738|4733|4734.5|4729.5|0
1595474700000|2020-07-23 03:25:00|4736.9|4731.9|4737.6|4732.6|4738|4733|4735.6|4730.6|0
1595475000000|2020-07-23 03:30:00|4737.7|4732.7|4740.4|4735.4|4740.6|4735.6|4736.2|4731.2|0
1595475300000|2020-07-23 03:35:00|4740.3|4735.3|4739.4|4734.4|4740.4|4735.4|4738.8|4733.8|0
1595475600000|2020-07-23 03:40:00|4739.3|4734.3|4739.5|4734.5|4739.7|4734.7|4738.4|4733.4|0
1595475900000|2020-07-23 03:45:00|4739.7|4734.7|4738.4|4733.4|4739.8|4734.8|4738.2|4733.2|0
1595476200000|2020-07-23 03:50:00|4738.6|4733.6|4737.5|4732.5|4738.7|4733.7|4736.7|4731.7|0
1595476500000|2020-07-23 03:55:00|4737.6|4732.6|4737.3|4732.3|4738.6|4733.6|4737.2|4732.2|0
1595476800000|2020-07-23 04:00:00|4737.4|4732.4|4739|4734|4739.7|4734.7|4737.4|4732.4|0
1595477100000|2020-07-23 04:05:00|4738.9|4733.9|4739.1|4734.1|4739.3|4734.3|4738.4|4733.4|0
1595477400000|2020-07-23 04:10:00|4739|4734|4737.5|4732.5|4739.1|4734.1|4736.9|4731.9|0
1595477700000|2020-07-23 04:15:00|4737.6|4732.6|4734.7|4729.7|4737.9|4732.9|4734.2|4729.2|0
1595478000000|2020-07-23 04:20:00|4734.8|4729.8|4736|4731|4736.5|4731.5|4734.8|4729.8|0
1595478300000|2020-07-23 04:25:00|4736.1|4731.1|4738.9|4733.9|4739.1|4734.1|4736.1|4731.1|0
1595478600000|2020-07-23 04:30:00|4738.8|4733.8|4741.3|4736.3|4741.4|4736.4|4738.5|4733.5|0
1595478900000|2020-07-23 04:35:00|4741.2|4736.2|4739.5|4734.5|4741.5|4736.5|4739.1|4734.1|0
1595479200000|2020-07-23 04:40:00|4739.6|4734.6|4740.4|4735.4|4741.1|4736.1|4738|4733|0
1595479500000|2020-07-23 04:45:00|4740.3|4735.3|4739.5|4734.5|4741.1|4736.1|4739.1|4734.1|0
1595479800000|2020-07-23 04:50:00|4739.3|4734.3|4739.4|4734.4|4739.4|4734.4|4737.2|4732.2|0
1595480100000|2020-07-23 04:55:00|4739.5|4734.5|4738.8|4733.8|4739.8|4734.8|4738.5|4733.5|0
1595480400000|2020-07-23 05:00:00|4738.7|4733.7|4737.5|4732.5|4740|4735|4737.2|4732.2|0
1595480700000|2020-07-23 05:05:00|4737.4|4732.4|4737.7|4732.7|4738.6|4733.6|4737.2|4732.2|0
1595481000000|2020-07-23 05:10:00|4737.8|4732.8|4739.6|4734.6|4740.4|4735.4|4737.8|4732.8|0
1595481300000|2020-07-23 05:15:00|4739.7|4734.7|4739|4734|4740.4|4735.4|4738.2|4733.2|0
1595481600000|2020-07-23 05:20:00|4739.1|4734.1|4741.3|4736.3|4741.5|4736.5|4739.1|4734.1|0
1595481900000|2020-07-23 05:25:00|4741.4|4736.4|4740.5|4735.5|4741.6|4736.6|4739.5|4734.5|0
1595482200000|2020-07-23 05:30:00|4740.6|4735.6|4738.8|4733.8|4740.7|4735.7|4738.5|4733.5|0
1595482500000|2020-07-23 05:35:00|4738.7|4733.7|4735.5|4730.5|4739|4734|4734.8|4729.8|0
1595482800000|2020-07-23 05:40:00|4735.6|4730.6|4737.5|4732.5|4737.5|4732.5|4735.2|4730.2|0
1595483100000|2020-07-23 05:45:00|4737.3|4732.3|4738.2|4733.2|4739.3|4734.3|4737.3|4732.3|0
1595483400000|2020-07-23 05:50:00|4738.3|4733.3|4738.3|4733.3|4739|4734|4736.9|4731.9|0
1595483700000|2020-07-23 05:55:00|4738.4|4733.4|4739|4734|4739.8|4734.8|4737.7|4732.7|0
1595484000000|2020-07-23 06:00:00|4739.3|4734.3|4756.5|4751.5|4756.7|4751.7|4738.6|4733.6|0
1595484300000|2020-07-23 06:05:00|4756.6|4751.6|4758.8|4753.8|4759.5|4754.5|4753.9|4748.9|0
1595484600000|2020-07-23 06:10:00|4759.1|4754.1|4756.6|4751.6|4759.2|4754.2|4755.4|4750.4|0
1595484900000|2020-07-23 06:15:00|4756.7|4751.7|4753.1|4748.1|4759|4754|4752.6|4747.6|0
1595485200000|2020-07-23 06:20:00|4753.2|4748.2|4755.6|4750.6|4756.6|4751.6|4751.7|4746.7|0
1595485500000|2020-07-23 06:25:00|4755.5|4750.5|4754.2|4749.2|4757.1|4752.1|4753.3|4748.3|0
1595485800000|2020-07-23 06:30:00|4754.4|4749.4|4752.8|4747.8|4754.5|4749.5|4752.3|4747.3|0
1595486100000|2020-07-23 06:35:00|4752.9|4747.9|4754.9|4749.9|4755|4750|4752.8|4747.8|0
1595486400000|2020-07-23 06:40:00|4755|4750|4757.3|4752.3|4757.4|4752.4|4754.8|4749.8|0
1595486700000|2020-07-23 06:45:00|4757.5|4752.5|4773.1|4768.1|4783.1|4778.1|4757.3|4752.3|0
1595487000000|2020-07-23 06:50:00|4772.9|4767.9|4773|4768|4774.9|4769.9|4771|4766|0
1595487300000|2020-07-23 06:55:00|4772.9|4767.9|4772.6|4767.6|4774.7|4769.7|4771.8|4766.8|0
1595487600000|2020-07-23 07:00:00|4772.7|4767.7|4770.2|4765.2|4775.3|4770.3|4769.7|4764.7|0
1595487900000|2020-07-23 07:05:00|4770.4|4765.4|4766.4|4761.4|4770.9|4765.9|4763.4|4758.4|0
1595488200000|2020-07-23 07:10:00|4766.3|4761.3|4768.1|4763.1|4768.8|4763.8|4764.2|4759.2|0
1595488500000|2020-07-23 07:15:00|4768|4763|4768.1|4763.1|4769|4764|4765.4|4760.4|0
1595488800000|2020-07-23 07:20:00|4767.9|4762.9|4768.3|4763.3|4768.9|4763.9|4765.5|4760.5|0
1595489100000|2020-07-23 07:25:00|4768.2|4763.2|4767.9|4762.9|4768.8|4763.8|4766.3|4761.3|0
1595489400000|2020-07-23 07:30:00|4768.1|4763.1|4766.2|4761.2|4769.8|4764.8|4765.1|4760.1|0
1595489700000|2020-07-23 07:35:00|4766.3|4761.3|4767.8|4762.8|4770|4765|4766|4761|0
1595490000000|2020-07-23 07:40:00|4767.9|4762.9|4766.6|4761.6|4768.7|4763.7|4766.5|4761.5|0
1595490300000|2020-07-23 07:45:00|4766.5|4761.5|4770.9|4765.9|4771.1|4766.1|4765.7|4760.7|0
1595490600000|2020-07-23 07:50:00|4771|4766|4771.6|4766.6|4773.2|4768.2|4770.9|4765.9|0
1595490900000|2020-07-23 07:55:00|4771.7|4766.7|4777.2|4772.2|4778|4773|4771.1|4766.1|0
1595491200000|2020-07-23 08:00:00|4777.5|4772.5|4769.5|4766.5|4778.9|4773.9|4768.8|4765.8|0
1595491500000|2020-07-23 08:05:00|4769.8|4766.8|4772.8|4769.8|4774.5|4771.5|4766.9|4763.9|0
1595491800000|2020-07-23 08:10:00|4773.7|4770.7|4769.8|4766.8|4774.5|4771.5|4769.2|4766.2|0
1595492100000|2020-07-23 08:15:00|4770.4|4767.4|4770.6|4767.6|4772.4|4769.4|4769.9|4766.9|0
1595492400000|2020-07-23 08:20:00|4770.7|4767.7|4770.1|4767.1|4771.5|4768.5|4769.1|4766.1|0
1595492700000|2020-07-23 08:25:00|4770.8|4767.8|4770.1|4767.1|4771.1|4768.1|4770|4767|0
1595493000000|2020-07-23 08:30:00|4769.6|4766.6|4769.3|4766.3|4771.8|4768.8|4768.9|4765.9|0
1595493300000|2020-07-23 08:35:00|4770.6|4767.6|4769.9|4766.9|4772.3|4769.3|4769.1|4766.1|0
1595493600000|2020-07-23 08:40:00|4770.5|4767.5|4769.8|4766.8|4771.3|4768.3|4768.6|4765.6|0
1595493900000|2020-07-23 08:45:00|4769.9|4766.9|4768.8|4765.8|4771.2|4768.2|4768.8|4765.8|0
1595494200000|2020-07-23 08:50:00|4768.9|4765.9|4766.9|4763.9|4768.9|4765.9|4765.7|4762.7|0
1595494500000|2020-07-23 08:55:00|4767|4764|4759.7|4756.7|4767|4764|4758.5|4755.5|0
1595494800000|2020-07-23 09:00:00|4760.1|4757.1|4758.4|4755.4|4761.9|4758.9|4755.4|4752.4|0
1595495100000|2020-07-23 09:05:00|4757.2|4754.2|4758.9|4755.9|4761.5|4758.5|4755.7|4752.7|0
1595495400000|2020-07-23 09:10:00|4758.6|4755.6|4759.6|4756.6|4763.2|4760.2|4758.1|4755.1|0
1595495700000|2020-07-23 09:15:00|4759.5|4756.5|4757.6|4754.6|4760.2|4757.2|4757.4|4754.4|0
1595496000000|2020-07-23 09:20:00|4757.7|4754.7|4757.7|4754.7|4758.5|4755.5|4756.9|4753.9|0
1595496300000|2020-07-23 09:25:00|4757.6|4754.6|4760.1|4757.1|4760.2|4757.2|4757.6|4754.6|0
1595496600000|2020-07-23 09:30:00|4760|4757|4760.6|4757.6|4761.2|4758.2|4759.7|4756.7|0
1595496900000|2020-07-23 09:35:00|4760.7|4757.7|4762.8|4759.8|4763.2|4760.2|4759.9|4756.9|0
1595497200000|2020-07-23 09:40:00|4762.9|4759.9|4760.8|4757.8|4763.5|4760.5|4760.5|4757.5|0
1595497500000|2020-07-23 09:45:00|4760.2|4757.2|4760.1|4757.1|4760.3|4757.3|4760|4757|0
1595497800000|2020-07-23 09:50:00|4760|4757|4759.3|4756.3|4760.4|4757.4|4758|4755|0
1595498100000|2020-07-23 09:55:00|4758.3|4755.3|4760|4757|4760.2|4757.2|4758.3|4755.3|0
1595498400000|2020-07-23 10:00:00|4759.9|4756.9|4761.5|4758.5|4761.5|4758.5|4759.9|4756.9|0
1595498700000|2020-07-23 10:05:00|4761.6|4758.6|4765.3|4762.3|4765.3|4762.3|4761.6|4758.6|0
1595499000000|2020-07-23 10:10:00|4765.4|4762.4|4763.5|4760.5|4766.3|4763.3|4763.5|4760.5|0
1595499300000|2020-07-23 10:15:00|4763.4|4760.4|4763.2|4760.2|4764.4|4761.4|4761.8|4758.8|0
1595499600000|2020-07-23 10:20:00|4763.3|4760.3|4760.9|4757.9|4763.5|4760.5|4760.9|4757.9|0
1595499900000|2020-07-23 10:25:00|4759.2|4756.2|4761.4|4758.4|4762.8|4759.8|4759|4756|0
1595500200000|2020-07-23 10:30:00|4761.3|4758.3|4762|4759|4762.7|4759.7|4759.6|4756.6|0
1595500500000|2020-07-23 10:35:00|4761.9|4758.9|4763.3|4760.3|4766|4763|4761.1|4758.1|0
1595500800000|2020-07-23 10:40:00|4763.5|4760.5|4763.5|4760.5|4764.2|4761.2|4762.4|4759.4|0
1595501100000|2020-07-23 10:45:00|4762.7|4759.7|4765|4762|4765.1|4762.1|4762.1|4759.1|0
1595501400000|2020-07-23 10:50:00|4765.1|4762.1|4766.3|4763.3|4766.8|4763.8|4763.2|4760.2|0
1595501700000|2020-07-23 10:55:00|4766.4|4763.4|4763.2|4760.2|4767.5|4764.5|4762|4759|0
1595502000000|2020-07-23 11:00:00|4763|4760|4788.2|4785.2|4788.2|4785.2|4737.4|4734.4|0
1595502300000|2020-07-23 11:05:00|4788.4|4785.4|4788.1|4785.1|4796.2|4793.2|4780.6|4777.6|0
1595502600000|2020-07-23 11:10:00|4787.9|4784.9|4784.6|4781.6|4790.4|4787.4|4780.9|4777.9|0
1595502900000|2020-07-23 11:15:00|4784.2|4781.2|4771.4|4768.4|4784.2|4781.2|4770.6|4767.6|0
1595503200000|2020-07-23 11:20:00|4771.5|4768.5|4767.7|4764.7|4772.8|4769.8|4764.1|4761.1|0
1595503500000|2020-07-23 11:25:00|4766.9|4763.9|4767.8|4764.8|4769.6|4766.6|4761.6|4758.6|0
1595503800000|2020-07-23 11:30:00|4767.9|4764.9|4765.7|4762.7|4775.7|4772.7|4763.1|4760.1|0
1595504100000|2020-07-23 11:35:00|4765.5|4762.5|4773.1|4770.1|4775.8|4772.8|4764.8|4761.8|0
1595504400000|2020-07-23 11:40:00|4773.2|4770.2|4771|4768|4773.5|4770.5|4766.6|4763.6|0
1595504700000|2020-07-23 11:45:00|4771.2|4768.2|4771.7|4768.7|4771.9|4768.9|4766.8|4763.8|0
1595505000000|2020-07-23 11:50:00|4771.8|4768.8|4773.3|4770.3|4774.3|4771.3|4766.4|4763.4|0
1595505300000|2020-07-23 11:55:00|4772.7|4769.7|4775.5|4772.5|4775.9|4772.9|4771.4|4768.4|0
1595505600000|2020-07-23 12:00:00|4775.3|4772.3|4774.7|4771.7|4775.7|4772.7|4769.7|4766.7|0
1595505900000|2020-07-23 12:05:00|4775.2|4772.2|4774.9|4771.9|4776.2|4773.2|4772.3|4769.3|0
1595506200000|2020-07-23 12:10:00|4775.2|4772.2|4768.7|4765.7|4775.9|4772.9|4766|4763|0
1595506500000|2020-07-23 12:15:00|4768.9|4765.9|4766.7|4763.7|4769.4|4766.4|4764|4761|0
1595506800000|2020-07-23 12:20:00|4767|4764|4771.9|4768.9|4773.4|4770.4|4765|4762|0
1595507100000|2020-07-23 12:25:00|4771.8|4768.8|4773.5|4770.5|4774.3|4771.3|4770.3|4767.3|0
1595507400000|2020-07-23 12:30:00|4773.2|4770.2|4771.9|4768.9|4776.9|4773.9|4771.7|4768.7|0
1595507700000|2020-07-23 12:35:00|4770.7|4767.7|4772.3|4769.3|4772.9|4769.9|4769.6|4766.6|0
1595508000000|2020-07-23 12:40:00|4772.2|4769.2|4769.6|4766.6|4772.2|4769.2|4769.6|4766.6|0
1595508300000|2020-07-23 12:45:00|4769.7|4766.7|4767.3|4764.3|4770.7|4767.7|4767.3|4764.3|0
1595508600000|2020-07-23 12:50:00|4767.4|4764.4|4764.4|4761.4|4767.4|4764.4|4758.9|4755.9|0
1595508900000|2020-07-23 12:55:00|4764.3|4761.3|4760.1|4757.1|4764.7|4761.7|4759.4|4756.4|0
1595509200000|2020-07-23 13:00:00|4759.5|4756.5|4757.3|4754.3|4761.9|4758.9|4755.3|4752.3|0
1595509500000|2020-07-23 13:05:00|4757.4|4754.4|4757.6|4754.6|4759.1|4756.1|4755|4752|0
1595509800000|2020-07-23 13:10:00|4757.9|4754.9|4751.1|4748.1|4759.8|4756.8|4751|4748|0
1595510100000|2020-07-23 13:15:00|4752.1|4749.1|4754.9|4751.9|4756|4753|4752.1|4749.1|0
1595510400000|2020-07-23 13:20:00|4754.7|4751.7|4748.6|4745.6|4754.9|4751.9|4748|4745|0
1595510700000|2020-07-23 13:25:00|4748.8|4745.8|4755.1|4752.1|4759.5|4756.5|4747.7|4744.7|0
1595511000000|2020-07-23 13:30:00|4754.6|4751.6|4730.2|4728.4|4765.9|4764.1|4715.6|4713.8|0
1595511300000|2020-07-23 13:35:00|4730|4728.2|4738.8|4737|4748.6|4746.8|4729.1|4727.3|0
1595511600000|2020-07-23 13:40:00|4739|4737.2|4734|4732.2|4749.9|4748.1|4729.3|4727.5|0
1595511900000|2020-07-23 13:45:00|4734.2|4732.4|4748.2|4746.4|4754.6|4752.8|4734.2|4732.4|0
1595512200000|2020-07-23 13:50:00|4748.3|4746.5|4746|4744.2|4760.9|4759.1|4738.2|4736.4|0
1595512500000|2020-07-23 13:55:00|4745.5|4743.7|4742.7|4740.9|4746.1|4744.3|4725.1|4723.3|0
1595512800000|2020-07-23 14:00:00|4743|4741.2|4738|4736.2|4750.7|4748.9|4735.4|4733.6|0
1595513100000|2020-07-23 14:05:00|4737.9|4736.1|4734.6|4732.8|4743.5|4741.7|4722|4720.2|0
1595513400000|2020-07-23 14:10:00|4734.3|4732.5|4705.8|4704|4734.7|4732.9|4697.9|4696.1|0
1595513700000|2020-07-23 14:15:00|4705.2|4703.4|4700.9|4699.1|4721.7|4719.9|4699.8|4698|0
1595514000000|2020-07-23 14:20:00|4701|4699.2|4714.5|4712.7|4716.5|4714.7|4699.9|4698.1|0
1595514300000|2020-07-23 14:25:00|4715.6|4713.8|4727.5|4725.7|4730|4728.2|4715.6|4713.8|0
1595514600000|2020-07-23 14:30:00|4727.8|4726|4726.8|4725|4735|4733.2|4723.5|4721.7|0
1595514900000|2020-07-23 14:35:00|4727.5|4725.7|4732.1|4730.3|4742.3|4740.5|4727.4|4725.6|0
1595515200000|2020-07-23 14:40:00|4733.7|4731.9|4745.3|4743.5|4748|4746.2|4733.6|4731.8|0
1595515500000|2020-07-23 14:45:00|4746.2|4744.4|4754|4752.2|4756.4|4754.6|4738.6|4736.8|0
1595515800000|2020-07-23 14:50:00|4754.4|4752.6|4738.4|4736.6|4756.7|4754.9|4738|4736.2|0
1595516100000|2020-07-23 14:55:00|4738.7|4736.9|4732.4|4730.6|4743.9|4742.1|4731.1|4729.3|0
1595516400000|2020-07-23 15:00:00|4732.9|4731.1|4717.2|4715.4|4738.7|4736.9|4716.9|4715.1|0
1595516700000|2020-07-23 15:05:00|4717.6|4715.8|4729.4|4727.6|4729.6|4727.8|4712.2|4710.4|0
1595517000000|2020-07-23 15:10:00|4729.1|4727.3|4738.1|4736.3|4741.6|4739.8|4724.9|4723.1|0
1595517300000|2020-07-23 15:15:00|4738.4|4736.6|4734.3|4732.5|4740.5|4738.7|4731.6|4729.8|0
1595517600000|2020-07-23 15:20:00|4734.7|4732.9|4725.9|4724.1|4738.1|4736.3|4724.6|4722.8|0
1595517900000|2020-07-23 15:25:00|4726|4724.2|4728.6|4726.8|4733.7|4731.9|4725.6|4723.8|0
1595518200000|2020-07-23 15:30:00|4728.9|4727.1|4734.8|4733|4738.8|4737|4721|4719.2|0
1595518500000|2020-07-23 15:35:00|4734.9|4733.1|4735.9|4734.1|4738.3|4736.5|4727.6|4725.8|0
1595518800000|2020-07-23 15:40:00|4735.8|4734|4732.7|4730.9|4737.1|4735.3|4726.1|4724.3|0
1595519100000|2020-07-23 15:45:00|4732.6|4730.8|4733.2|4731.4|4735.2|4733.4|4728.8|4727|0
1595519400000|2020-07-23 15:50:00|4733.1|4731.3|4728.5|4726.7|4733.1|4731.3|4723.6|4721.8|0
1595519700000|2020-07-23 15:55:00|4729.1|4727.3|4726.1|4724.3|4735.7|4733.9|4725.4|4723.6|0
1595520000000|2020-07-23 16:00:00|4726.3|4724.5|4708.1|4706.3|4726.7|4724.9|4705.7|4703.9|0
1595520300000|2020-07-23 16:05:00|4708|4706.2|4696.5|4694.7|4710.2|4708.4|4696.5|4694.7|0
1595520600000|2020-07-23 16:10:00|4696.9|4695.1|4699.3|4697.5|4700.8|4699|4692.8|4691|0
1595520900000|2020-07-23 16:15:00|4698.9|4697.1|4683.6|4681.8|4698.9|4697.1|4683.2|4681.4|0
1595521200000|2020-07-23 16:20:00|4683.7|4681.9|4674|4672.2|4693.6|4691.8|4671|4669.2|0
1595521500000|2020-07-23 16:25:00|4674.1|4672.3|4671.9|4670.1|4678.4|4676.6|4667.2|4665.4|0
1595521800000|2020-07-23 16:30:00|4671.1|4669.3|4649.1|4647.3|4679.1|4677.3|4649.1|4647.3|0
1595522100000|2020-07-23 16:35:00|4648.6|4646.8|4637.8|4636|4655.3|4653.5|4634.4|4632.6|0
1595522400000|2020-07-23 16:40:00|4637.6|4635.8|4651.7|4649.9|4656.2|4654.4|4636.6|4634.8|0
1595522700000|2020-07-23 16:45:00|4652|4650.2|4652.1|4650.3|4657.2|4655.4|4649.6|4647.8|0
1595523000000|2020-07-23 16:50:00|4651.6|4649.8|4631.4|4629.6|4652|4650.2|4629.1|4627.3|0
1595523300000|2020-07-23 16:55:00|4631.3|4629.5|4654.3|4652.5|4656.7|4654.9|4630.8|4629|0
1595523600000|2020-07-23 17:00:00|4653.7|4651.9|4665.1|4663.3|4666.7|4664.9|4650.7|4648.9|0
1595523900000|2020-07-23 17:05:00|4665.2|4663.4|4659.6|4657.8|4665.8|4664|4654.6|4652.8|0
1595524200000|2020-07-23 17:10:00|4659.3|4657.5|4663.2|4661.4|4666.6|4664.8|4651.2|4649.4|0
1595524500000|2020-07-23 17:15:00|4663.1|4661.3|4646.3|4644.5|4666|4664.2|4645.6|4643.8|0
1595524800000|2020-07-23 17:20:00|4647|4645.2|4627.2|4625.4|4649.3|4647.5|4625.1|4623.3|0
1595525100000|2020-07-23 17:25:00|4627.3|4625.5|4641.4|4639.6|4643.2|4641.4|4627.1|4625.3|0
1595525400000|2020-07-23 17:30:00|4639.7|4637.9|4625.3|4623.5|4643.3|4641.5|4621.8|4620|0
1595525700000|2020-07-23 17:35:00|4626|4624.2|4627.7|4625.9|4633.4|4631.6|4619.2|4617.4|0
1595526000000|2020-07-23 17:40:00|4627.6|4625.8|4616|4614.2|4629.3|4627.5|4611|4609.2|0
1595526300000|2020-07-23 17:45:00|4615.8|4614|4597.7|4595.9|4626.3|4624.5|4597.6|4595.8|0
1595526600000|2020-07-23 17:50:00|4596.9|4595.1|4599.1|4597.3|4608.7|4606.9|4595.9|4594.1|0
1595526900000|2020-07-23 17:55:00|4598.9|4597.1|4607.5|4605.7|4611.6|4609.8|4595.2|4593.4|0
1595527200000|2020-07-23 18:00:00|4607.6|4605.8|4581.6|4579.8|4608.6|4606.8|4581.6|4579.8|0
1595527500000|2020-07-23 18:05:00|4581.3|4579.5|4581.3|4579.5|4590|4588.2|4575.5|4573.7|0
1595527800000|2020-07-23 18:10:00|4581.5|4579.7|4573.2|4571.4|4581.5|4579.7|4560.6|4558.8|0
1595528100000|2020-07-23 18:15:00|4573.5|4571.7|4580.7|4578.9|4582.5|4580.7|4555|4553.2|0
1595528400000|2020-07-23 18:20:00|4581|4579.2|4594.1|4592.3|4595.7|4593.9|4573.5|4571.7|0
1595528700000|2020-07-23 18:25:00|4595|4593.2|4594.9|4593.1|4600|4598.2|4588.6|4586.8|0
1595529000000|2020-07-23 18:30:00|4593.7|4591.9|4601|4599.2|4604.9|4603.1|4583.1|4581.3|0
1595529300000|2020-07-23 18:35:00|4602.2|4600.4|4575.5|4573.7|4605.7|4603.9|4575.5|4573.7|0
1595529600000|2020-07-23 18:40:00|4575.9|4574.1|4593.5|4591.7|4596.2|4594.4|4575.9|4574.1|0
1595529900000|2020-07-23 18:45:00|4590.5|4588.7|4599.8|4598|4601.2|4599.4|4583.3|4581.5|0
1595530200000|2020-07-23 18:50:00|4601|4599.2|4611|4609.2|4615|4613.2|4600.3|4598.5|0
1595530500000|2020-07-23 18:55:00|4610.8|4609|4604.5|4602.7|4610.8|4609|4598.2|4596.4|0
1595530800000|2020-07-23 19:00:00|4607|4605.2|4603.9|4602.1|4610.9|4609.1|4598.2|4596.4|0
1595531100000|2020-07-23 19:05:00|4604|4602.2|4586.3|4584.5|4609.4|4607.6|4585.5|4583.7|0
1595531400000|2020-07-23 19:10:00|4586.2|4584.4|4589.8|4588|4594.2|4592.4|4580.3|4578.5|0
1595531700000|2020-07-23 19:15:00|4589.9|4588.1|4597.8|4596|4601.9|4600.1|4588.1|4586.3|0
1595532000000|2020-07-23 19:20:00|4598.1|4596.3|4590.6|4588.8|4606.4|4604.6|4590.5|4588.7|0
1595532300000|2020-07-23 19:25:00|4590.5|4588.7|4599.3|4597.5|4601.1|4599.3|4583.1|4581.3|0
1595532600000|2020-07-23 19:30:00|4599.6|4597.8|4604.6|4602.8|4606.5|4604.7|4584.9|4583.1|0
1595532900000|2020-07-23 19:35:00|4604.1|4602.3|4608.6|4606.8|4615.7|4613.9|4595.7|4593.9|0
1595533200000|2020-07-23 19:40:00|4609.2|4607.4|4602.6|4600.8|4611.5|4609.7|4596.4|4594.6|0
1595533500000|2020-07-23 19:45:00|4601.7|4599.9|4597.1|4595.3|4608.1|4606.3|4597|4595.2|0
1595533800000|2020-07-23 19:50:00|4593.6|4591.8|4597.5|4595.7|4598.7|4596.9|4584.4|4582.6|0
1595534100000|2020-07-23 19:55:00|4598.4|4596.6|4602.9|4601.1|4603.7|4601.9|4595.2|4593.4|0
1595534400000|2020-07-23 20:00:00|4603.5|4600.5|4596.8|4593.8|4605.9|4602.9|4596.4|4593.4|0
1595534700000|2020-07-23 20:05:00|4596.9|4593.9|4590.7|4587.7|4597.3|4594.3|4588.6|4585.6|0
1595535000000|2020-07-23 20:10:00|4590.8|4587.8|4592.1|4589.1|4592.1|4589.1|4589.4|4586.4|0
1595535300000|2020-07-23 20:15:00|4592.2|4589.2|4593.3|4590.3|4597.3|4594.3|4592.1|4589.1|0
1595535600000|2020-07-23 20:20:00|4593.2|4590.2|4594.5|4591.5|4595.1|4592.1|4592.2|4589.2|0
1595535900000|2020-07-23 20:25:00|4593.6|4590.6|4592.2|4589.2|4593.7|4590.7|4591|4588|0
1595536200000|2020-07-23 20:30:00|4592.3|4589.3|4592.8|4589.8|4593.8|4590.8|4591.8|4588.8|0
1595536500000|2020-07-23 20:35:00|4592.9|4589.9|4592.4|4589.4|4593.3|4590.3|4592|4589|0
1595536800000|2020-07-23 20:40:00|4592.5|4589.5|4594.1|4591.1|4594.2|4591.2|4592.2|4589.2|0
1595537100000|2020-07-23 20:45:00|4594|4591|4596.7|4593.7|4597.3|4594.3|4593.9|4590.9|0
1595537400000|2020-07-23 20:50:00|4596.6|4593.6|4596.7|4593.7|4597|4594|4596.2|4593.2|0
1595537700000|2020-07-23 20:55:00|4596.8|4593.8|4602.8|4599.8|4603.3|4600.3|4596.8|4593.8|0
1595538000000|2020-07-23 21:00:00|4602.9|4599.9|4603.2|4600.2|4605|4602|4602.7|4599.7|0
1595538300000|2020-07-23 21:05:00|4603.1|4600.1|4603.9|4600.9|4603.9|4600.9|4602.4|4599.4|0
1595538600000|2020-07-23 21:10:00|4604.1|4601.1|4605.6|4602.6|4605.6|4602.6|4603.2|4600.2|0
1595538900000|2020-07-23 21:15:00|4605.3|4602.3|4604|4601|4605.9|4602.9|4604|4601|0
1595539200000|2020-07-23 21:20:00|4604.4|4601.4|4604.8|4601.8|4605.1|4602.1|4604.2|4601.2|0
1595539500000|2020-07-23 21:25:00|4604.9|4601.9|4602.6|4599.6|4605.9|4602.9|4602.4|4599.4|0
1595539800000|2020-07-23 21:30:00|4602.5|4599.5|4603.1|4600.1|4603.5|4600.5|4602.3|4599.3|0
1595540100000|2020-07-23 21:35:00|4603.2|4600.2|4604.2|4601.2|4604.2|4601.2|4602.8|4599.8|0
1595540400000|2020-07-23 21:40:00|4604.1|4601.1|4604.2|4601.2|4604.7|4601.7|4603.7|4600.7|0
1595540700000|2020-07-23 21:45:00|4604|4601|4602|4599|4605.2|4602.2|4601|4598|0
1595541000000|2020-07-23 21:50:00|4601.8|4598.8|4600.3|4597.3|4601.9|4598.9|4599.8|4596.8|0
1595541300000|2020-07-23 21:55:00|4600.7|4597.7|4601.6|4598.6|4601.9|4598.9|4599.6|4596.6|0
1595541600000|2020-07-23 22:00:00|4601.7|4598.7|4608.4|4605.4|4608.8|4605.8|4601.7|4598.7|0
1595541900000|2020-07-23 22:05:00|4608.6|4605.6|4611.3|4608.3|4611.6|4608.6|4606|4603|0
1595542200000|2020-07-23 22:10:00|4611.5|4608.5|4609.5|4606.5|4611.5|4608.5|4608.4|4605.4|0
1595542500000|2020-07-23 22:15:00|4609.4|4606.4|4604.9|4601.9|4609.7|4606.7|4603.8|4600.8|0
1595542800000|2020-07-23 22:20:00|4604.6|4601.6|4603.2|4600.2|4606.1|4603.1|4602.8|4599.8|0
1595543100000|2020-07-23 22:25:00|4602.3|4599.3|4600.4|4597.4|4602.7|4599.7|4599.7|4596.7|0
1595543400000|2020-07-23 22:30:00|4600.5|4597.5|4603.4|4600.4|4603.7|4600.7|4600.3|4597.3|0
1595543700000|2020-07-23 22:35:00|4602.8|4599.8|4604.5|4601.5|4604.5|4601.5|4602.8|4599.8|0
1595544000000|2020-07-23 22:40:00|4604.3|4601.3|4603.9|4600.9|4604.9|4601.9|4603.9|4600.9|0
1595544300000|2020-07-23 22:45:00|4603.4|4600.4|4604.7|4601.7|4605.1|4602.1|4603.1|4600.1|0
1595544600000|2020-07-23 22:50:00|4604.6|4601.6|4604.4|4601.4|4606.1|4603.1|4604.3|4601.3|0
1595544900000|2020-07-23 22:55:00|4604.3|4601.3|4605.6|4602.6|4606.1|4603.1|4604.3|4601.3|0
1595545200000|2020-07-23 23:00:00|4605.5|4602.5|4603.6|4600.6|4605.8|4602.8|4603.6|4600.6|0
1595545500000|2020-07-23 23:05:00|4603.4|4600.4|4600.8|4597.8|4603.7|4600.7|4600.8|4597.8|0
1595545800000|2020-07-23 23:10:00|4600.7|4597.7|4599.2|4596.2|4601|4598|4599.1|4596.1|0
1595546100000|2020-07-23 23:15:00|4599.1|4596.1|4597.5|4594.5|4599.1|4596.1|4596.1|4593.1|0
1595546400000|2020-07-23 23:20:00|4597.2|4594.2|4597.9|4594.9|4598.7|4595.7|4596.9|4593.9|0
1595546700000|2020-07-23 23:25:00|4598|4595|4599.4|4596.4|4600.1|4597.1|4597.8|4594.8|0
1595547000000|2020-07-23 23:30:00|4598.9|4595.9|4599.1|4596.1|4600.9|4597.9|4598.5|4595.5|0
1595547300000|2020-07-23 23:35:00|4600|4597|4597.4|4594.4|4600.1|4597.1|4597.2|4594.2|0
1595547600000|2020-07-23 23:40:00|4597.1|4594.1|4595.1|4592.1|4597.7|4594.7|4594.4|4591.4|0
1595547900000|2020-07-23 23:45:00|4595.2|4592.2|4595.9|4592.9|4596.6|4593.6|4594.6|4591.6|0
1595548200000|2020-07-23 23:50:00|4595.5|4592.5|4593.4|4590.4|4595.5|4592.5|4591.6|4588.6|0
1595548500000|2020-07-23 23:55:00|4593.1|4590.1|4595.4|4590.4|4595.7|4592.6|4592.8|4589.8|0
1595548800000|2020-07-24 00:00:00|4595.5|4590.5|4594.7|4589.7|4596.6|4591.6|4592.6|4587.6|0
1595549100000|2020-07-24 00:05:00|4594.5|4589.5|4593.9|4588.9|4595|4590|4592.9|4587.9|0
1595549400000|2020-07-24 00:10:00|4594|4589|4592.8|4587.8|4594.3|4589.3|4592.6|4587.6|0
1595549700000|2020-07-24 00:15:00|4592.7|4587.7|4595.3|4590.3|4595.7|4590.7|4592.5|4587.5|0
1595550000000|2020-07-24 00:20:00|4595.1|4590.1|4595|4590|4595.3|4590.3|4592.7|4587.7|0
1595550300000|2020-07-24 00:25:00|4594.9|4589.9|4595.4|4590.4|4597.3|4592.3|4594.9|4589.9|0
1595550600000|2020-07-24 00:30:00|4595.7|4590.7|4594.9|4589.9|4596.6|4591.6|4593.6|4588.6|0
1595550900000|2020-07-24 00:35:00|4594.8|4589.8|4594.7|4589.7|4595.8|4590.8|4593.6|4588.6|0
1595551200000|2020-07-24 00:40:00|4594.6|4589.6|4594.1|4589.1|4594.8|4589.8|4593.2|4588.2|0
1595551500000|2020-07-24 00:45:00|4593.8|4588.8|4594|4589|4595.5|4590.5|4593.8|4588.8|0
1595551800000|2020-07-24 00:50:00|4594.2|4589.2|4595.3|4590.3|4595.6|4590.6|4593.7|4588.7|0
1595552100000|2020-07-24 00:55:00|4595.6|4590.6|4601.5|4596.5|4601.7|4596.7|4595.4|4590.4|0
1595552400000|2020-07-24 01:00:00|4601.3|4596.3|4600.8|4595.8|4602.3|4597.3|4600.4|4595.4|0
1595552700000|2020-07-24 01:05:00|4601|4596|4599.9|4594.9|4601.5|4596.5|4599.6|4594.6|0
1595553000000|2020-07-24 01:10:00|4599.8|4594.8|4598.2|4593.2|4599.9|4594.9|4596.7|4591.7|0
1595553300000|2020-07-24 01:15:00|4598.3|4593.3|4597|4592|4598.3|4593.3|4596.4|4591.4|0
1595553600000|2020-07-24 01:20:00|4597.1|4592.1|4596.9|4591.9|4598|4593|4596.4|4591.4|0
1595553900000|2020-07-24 01:25:00|4596.8|4591.8|4599|4594|4599.5|4594.5|4596.6|4591.6|0
1595554200000|2020-07-24 01:30:00|4599.1|4594.1|4600.6|4595.6|4601|4596|4597.8|4592.8|0
1595554500000|2020-07-24 01:35:00|4600.7|4595.7|4599.4|4594.4|4601.3|4596.3|4598|4593|0
1595554800000|2020-07-24 01:40:00|4599.2|4594.2|4597.5|4592.5|4600|4595|4597.3|4592.3|0
1595555100000|2020-07-24 01:45:00|4597.4|4592.4|4586.4|4581.4|4597.5|4592.5|4581.4|4576.4|0
1595555400000|2020-07-24 01:50:00|4586.2|4581.2|4587.8|4582.8|4588.6|4583.6|4585.4|4580.4|0
1595555700000|2020-07-24 01:55:00|4587.7|4582.7|4590.7|4585.7|4591.7|4586.7|4586.8|4581.8|0
1595556000000|2020-07-24 02:00:00|4590.2|4585.2|4587.8|4582.8|4590.4|4585.4|4587.2|4582.2|0
1595556300000|2020-07-24 02:05:00|4587.9|4582.9|4589.8|4584.8|4590|4585|4586.2|4581.2|0
1595556600000|2020-07-24 02:10:00|4589.6|4584.6|4590.1|4585.1|4590.1|4585.1|4586.8|4581.8|0
1595556900000|2020-07-24 02:15:00|4590.2|4585.2|4588.3|4583.3|4590.5|4585.5|4587.9|4582.9|0
1595557200000|2020-07-24 02:20:00|4588.5|4583.5|4587.9|4582.9|4588.9|4583.9|4587.9|4582.9|0
1595557500000|2020-07-24 02:25:00|4588.1|4583.1|4586.8|4581.8|4588.1|4583.1|4583.9|4578.9|0
1595557800000|2020-07-24 02:30:00|4586.7|4581.7|4585.2|4580.2|4587.4|4582.4|4584.3|4579.3|0
1595558100000|2020-07-24 02:35:00|4585.6|4580.6|4586.2|4581.2|4587.3|4582.3|4584.8|4579.8|0
1595558400000|2020-07-24 02:40:00|4586|4581|4587|4582|4589|4584|4586|4581|0
1595558700000|2020-07-24 02:45:00|4586.8|4581.8|4585.9|4580.9|4587.7|4582.7|4585.9|4580.9|0
1595559000000|2020-07-24 02:50:00|4585.7|4580.7|4579.5|4574.5|4585.7|4580.7|4579.3|4574.3|0
1595559300000|2020-07-24 02:55:00|4579.6|4574.6|4583.4|4578.4|4583.4|4578.4|4579.6|4574.6|0
1595559600000|2020-07-24 03:00:00|4583.5|4578.5|4582.7|4577.7|4585.5|4580.5|4581.9|4576.9|0
1595559900000|2020-07-24 03:05:00|4582.6|4577.6|4583.7|4578.7|4583.9|4578.9|4579.1|4574.1|0
1595560200000|2020-07-24 03:10:00|4583.5|4578.5|4583|4578|4583.5|4578.5|4581.3|4576.3|0
1595560500000|2020-07-24 03:15:00|4582.9|4577.9|4580.1|4575.1|4582.9|4577.9|4580.1|4575.1|0
1595560800000|2020-07-24 03:20:00|4580|4575|4571.5|4566.5|4580.6|4575.6|4571.5|4566.5|0
1595561100000|2020-07-24 03:25:00|4571.2|4566.2|4569.9|4564.9|4572.6|4567.6|4567.5|4562.5|0
1595561400000|2020-07-24 03:30:00|4569.8|4564.8|4562.5|4557.5|4569.8|4564.8|4560.7|4555.7|0
1595561700000|2020-07-24 03:35:00|4562.6|4557.6|4565.7|4560.7|4566|4561|4560.9|4555.9|0
1595562000000|2020-07-24 03:40:00|4565.6|4560.6|4555.5|4550.5|4565.8|4560.8|4553.5|4548.5|0
1595562300000|2020-07-24 03:45:00|4555.4|4550.4|4546.5|4541.5|4555.4|4550.4|4539.3|4534.3|0
1595562600000|2020-07-24 03:50:00|4546.6|4541.6|4547|4542|4549.9|4544.9|4545.1|4540.1|0
1595562900000|2020-07-24 03:55:00|4546.9|4541.9|4547.9|4542.9|4550.7|4545.7|4546.2|4541.2|0
1595563200000|2020-07-24 04:00:00|4548.1|4543.1|4546.8|4541.8|4549.5|4544.5|4546.6|4541.6|0
1595563500000|2020-07-24 04:05:00|4546.6|4541.6|4551.2|4546.2|4551.2|4546.2|4540.6|4535.6|0
1595563800000|2020-07-24 04:10:00|4551.1|4546.1|4551|4546|4553.5|4548.5|4550.7|4545.7|0
1595564100000|2020-07-24 04:15:00|4550.9|4545.9|4550.8|4545.8|4552.6|4547.6|4549.2|4544.2|0
1595564400000|2020-07-24 04:20:00|4550.9|4545.9|4553.5|4548.5|4555|4550|4546.5|4541.5|0
1595564700000|2020-07-24 04:25:00|4553.4|4548.4|4553.4|4548.4|4555.3|4550.3|4552.9|4547.9|0
1595565000000|2020-07-24 04:30:00|4553.5|4548.5|4558.2|4553.2|4560.2|4555.2|4552.2|4547.2|0
1595565300000|2020-07-24 04:35:00|4558|4553|4559.9|4554.9|4561.1|4556.1|4557.5|4552.5|0
1595565600000|2020-07-24 04:40:00|4560.1|4555.1|4565.9|4560.9|4568|4563|4559.6|4554.6|0
1595565900000|2020-07-24 04:45:00|4566|4561|4563.9|4558.9|4566.8|4561.8|4563.3|4558.3|0
1595566200000|2020-07-24 04:50:00|4563.7|4558.7|4562.6|4557.6|4564.6|4559.6|4562.2|4557.2|0
1595566500000|2020-07-24 04:55:00|4562.7|4557.7|4560.3|4555.3|4563.5|4558.5|4558.9|4553.9|0
1595566800000|2020-07-24 05:00:00|4560.2|4555.2|4552.6|4547.6|4560.7|4555.7|4551.7|4546.7|0
1595567100000|2020-07-24 05:05:00|4552.4|4547.4|4557.9|4552.9|4559.3|4554.3|4552.4|4547.4|0
1595567400000|2020-07-24 05:10:00|4557.7|4552.7|4559.7|4554.7|4560.8|4555.8|4554.7|4549.7|0
1595567700000|2020-07-24 05:15:00|4559.6|4554.6|4559.7|4554.7|4560.2|4555.2|4557.2|4552.2|0
1595568000000|2020-07-24 05:20:00|4559.8|4554.8|4555.4|4550.4|4559.8|4554.8|4553.3|4548.3|0
1595568300000|2020-07-24 05:25:00|4555.1|4550.1|4552.6|4547.6|4556.3|4551.3|4552.1|4547.1|0
1595568600000|2020-07-24 05:30:00|4552.2|4547.2|4553.1|4548.1|4554.8|4549.8|4549|4544|0
1595568900000|2020-07-24 05:35:00|4553|4548|4551.4|4546.4|4554.5|4549.5|4550.7|4545.7|0
1595569200000|2020-07-24 05:40:00|4551.3|4546.3|4553.6|4548.6|4555.1|4550.1|4548.3|4543.3|0
1595569500000|2020-07-24 05:45:00|4553.4|4548.4|4549.7|4544.7|4554|4549|4546.3|4541.3|0
1595569800000|2020-07-24 05:50:00|4549.9|4544.9|4551|4546|4552.7|4547.7|4548.3|4543.3|0
1595570100000|2020-07-24 05:55:00|4551.2|4546.2|4552.5|4547.5|4552.8|4547.8|4549.7|4544.7|0
1595570400000|2020-07-24 06:00:00|4552.4|4547.4|4552.3|4547.3|4557|4552|4547.7|4542.7|0
1595570700000|2020-07-24 06:05:00|4552.2|4547.2|4550.9|4545.9|4553.6|4548.6|4548.7|4543.7|0
1595571000000|2020-07-24 06:10:00|4550.8|4545.8|4553.9|4548.9|4556.3|4551.3|4550.8|4545.8|0
1595571300000|2020-07-24 06:15:00|4554|4549|4551.7|4546.7|4555.4|4550.4|4551|4546|0
1595571600000|2020-07-24 06:20:00|4551.8|4546.8|4550.4|4545.4|4553.3|4548.3|4549.4|4544.4|0
1595571900000|2020-07-24 06:25:00|4550.3|4545.3|4553.5|4548.5|4555.5|4550.5|4548.1|4543.1|0
1595572200000|2020-07-24 06:30:00|4553.4|4548.4|4552.9|4547.9|4555.1|4550.1|4550.8|4545.8|0
1595572500000|2020-07-24 06:35:00|4552.6|4547.6|4549.9|4544.9|4552.8|4547.8|4549.4|4544.4|0
1595572800000|2020-07-24 06:40:00|4549.8|4544.8|4546.2|4541.2|4551.2|4546.2|4545.9|4540.9|0
1595573100000|2020-07-24 06:45:00|4546.5|4541.5|4544.2|4539.2|4548.1|4543.1|4542|4537|0
1595573400000|2020-07-24 06:50:00|4544.3|4539.3|4538.9|4533.9|4546.2|4541.2|4535.7|4530.7|0
1595573700000|2020-07-24 06:55:00|4539|4534|4530.4|4525.4|4539.5|4534.5|4530.2|4525.2|0
1595574000000|2020-07-24 07:00:00|4530.6|4525.6|4534.1|4529.1|4537.9|4532.9|4530.3|4525.3|0
1595574300000|2020-07-24 07:05:00|4533.8|4528.8|4525.1|4520.1|4535.7|4530.7|4523.9|4518.9|0
1595574600000|2020-07-24 07:10:00|4524.9|4519.9|4518.4|4513.4|4525.8|4520.8|4517.7|4512.7|0
1595574900000|2020-07-24 07:15:00|4518.5|4513.5|4517.2|4512.2|4524.5|4519.5|4514|4509|0
1595575200000|2020-07-24 07:20:00|4517.3|4512.3|4518.3|4513.3|4518.6|4513.6|4512|4507|0
1595575500000|2020-07-24 07:25:00|4518.2|4513.2|4519.7|4514.7|4521.9|4516.9|4516.3|4511.3|0
1595575800000|2020-07-24 07:30:00|4520.3|4515.3|4508.3|4503.3|4521.3|4516.3|4508|4503|0
1595576100000|2020-07-24 07:35:00|4508.1|4503.1|4517.1|4512.1|4518|4513|4507.6|4502.6|0
1595576400000|2020-07-24 07:40:00|4517.3|4512.3|4520.9|4515.9|4523.3|4518.3|4516.7|4511.7|0
1595576700000|2020-07-24 07:45:00|4520.8|4515.8|4523.5|4518.5|4526.3|4521.3|4520.8|4515.8|0
1595577000000|2020-07-24 07:50:00|4523.6|4518.6|4517.6|4512.6|4525.3|4520.3|4516.8|4511.8|0
1595577300000|2020-07-24 07:55:00|4517.5|4512.5|4513.3|4508.3|4518.1|4513.1|4510.9|4505.9|0
1595577600000|2020-07-24 08:00:00|4513.2|4508.2|4496.6|4493.6|4520.1|4517.1|4494.3|4491.3|0
1595577900000|2020-07-24 08:05:00|4495.4|4492.4|4492.9|4489.9|4501.1|4498.1|4491.9|4488.9|0
1595578200000|2020-07-24 08:10:00|4494|4491|4499.4|4496.4|4500.5|4497.5|4492.3|4489.3|0
1595578500000|2020-07-24 08:15:00|4499.5|4496.5|4503.1|4500.1|4504.5|4501.5|4499.5|4496.5|0
1595578800000|2020-07-24 08:20:00|4502.6|4499.6|4498.9|4495.9|4502.6|4499.6|4498.6|4495.6|0
1595579100000|2020-07-24 08:25:00|4499|4496|4496.5|4493.5|4502.2|4499.2|4496.5|4493.5|0
1595579400000|2020-07-24 08:30:00|4496.9|4493.9|4502.7|4499.7|4502.7|4499.7|4495.6|4492.6|0
1595579700000|2020-07-24 08:35:00|4502.9|4499.9|4506.8|4503.8|4506.8|4503.8|4502.9|4499.9|0
1595580000000|2020-07-24 08:40:00|4506.1|4503.1|4508.8|4505.8|4509.6|4506.6|4506.1|4503.1|0
1595580300000|2020-07-24 08:45:00|4508.7|4505.7|4506.8|4503.8|4509.3|4506.3|4506.3|4503.3|0
1595580600000|2020-07-24 08:50:00|4506.9|4503.9|4507.2|4504.2|4507.2|4504.2|4505.7|4502.7|0
1595580900000|2020-07-24 08:55:00|4507.3|4504.3|4501|4498|4507.3|4504.3|4499.4|4496.4|0
1595581200000|2020-07-24 09:00:00|4501.4|4498.4|4504.6|4501.6|4504.6|4501.6|4499.4|4496.4|0
1595581500000|2020-07-24 09:05:00|4504.8|4501.8|4504.7|4501.7|4504.8|4501.8|4502.8|4499.8|0
1595581800000|2020-07-24 09:10:00|4504.6|4501.6|4505.9|4502.9|4506.4|4503.4|4504.4|4501.4|0
1595582100000|2020-07-24 09:15:00|4506|4503|4506.6|4503.6|4508.5|4505.5|4505|4502|0
1595582400000|2020-07-24 09:20:00|4506.5|4503.5|4507|4504|4507.4|4504.4|4505.8|4502.8|0
1595582700000|2020-07-24 09:25:00|4506.9|4503.9|4509.3|4506.3|4509.7|4506.7|4506.5|4503.5|0
1595583000000|2020-07-24 09:30:00|4509.6|4506.6|4509.4|4506.4|4511.5|4508.5|4508.1|4505.1|0
1595583300000|2020-07-24 09:35:00|4510.5|4507.5|4509.8|4506.8|4512.1|4509.1|4509|4506|0
1595583600000|2020-07-24 09:40:00|4510.9|4507.9|4512.5|4509.5|4513.6|4510.6|4509.4|4506.4|0
1595583900000|2020-07-24 09:45:00|4513.6|4510.6|4515.9|4512.9|4517.3|4514.3|4512.4|4509.4|0
1595584200000|2020-07-24 09:50:00|4516.2|4513.2|4517.2|4514.2|4517.7|4514.7|4514.5|4511.5|0
1595584500000|2020-07-24 09:55:00|4517.4|4514.4|4518.8|4515.8|4520.3|4517.3|4516.8|4513.8|0
1595584800000|2020-07-24 10:00:00|4518.3|4515.3|4522.8|4519.8|4522.8|4519.8|4518.3|4515.3|0
1595585100000|2020-07-24 10:05:00|4522.7|4519.7|4524.8|4521.8|4525.2|4522.2|4521.5|4518.5|0
1595585400000|2020-07-24 10:10:00|4524.9|4521.9|4528.5|4525.5|4528.5|4525.5|4524.7|4521.7|0
1595585700000|2020-07-24 10:15:00|4528.3|4525.3|4529.8|4526.8|4529.8|4526.8|4527.7|4524.7|0
1595586000000|2020-07-24 10:20:00|4529.6|4526.6|4535|4532|4535.6|4532.6|4529.4|4526.4|0
1595586300000|2020-07-24 10:25:00|4535.6|4532.6|4535.3|4532.3|4536.8|4533.8|4534.2|4531.2|0
1595586600000|2020-07-24 10:30:00|4535.1|4532.1|4527.9|4524.9|4537.3|4534.3|4527.9|4524.9|0
1595586900000|2020-07-24 10:35:00|4527.7|4524.7|4523|4520|4527.9|4524.9|4522.2|4519.2|0
1595587200000|2020-07-24 10:40:00|4522.1|4519.1|4523.5|4520.5|4524.5|4521.5|4518.9|4515.9|0
1595587500000|2020-07-24 10:45:00|4522.6|4519.6|4518.2|4515.2|4522.8|4519.8|4518|4515|0
1595587800000|2020-07-24 10:50:00|4518.3|4515.3|4521.3|4518.3|4521.8|4518.8|4518.2|4515.2|0
1595588100000|2020-07-24 10:55:00|4521.2|4518.2|4520.8|4517.8|4521.5|4518.5|4518.2|4515.2|0
1595588400000|2020-07-24 11:00:00|4521.7|4518.7|4532.2|4529.2|4532.9|4529.9|4521.7|4518.7|0
1595588700000|2020-07-24 11:05:00|4532.3|4529.3|4535.3|4532.3|4535.6|4532.6|4531|4528|0
1595589000000|2020-07-24 11:10:00|4535.5|4532.5|4530.1|4527.1|4537.3|4534.3|4530.1|4527.1|0
1595589300000|2020-07-24 11:15:00|4529.8|4526.8|4525.1|4522.1|4529.8|4526.8|4525|4522|0
1595589600000|2020-07-24 11:20:00|4525|4522|4521.8|4518.8|4526.1|4523.1|4521.5|4518.5|0
1595589900000|2020-07-24 11:25:00|4522|4519|4514.9|4511.9|4523|4520|4514.6|4511.6|0
1595590200000|2020-07-24 11:30:00|4514.7|4511.7|4511.5|4508.5|4515|4512|4508|4505|0
1595590500000|2020-07-24 11:35:00|4511.3|4508.3|4504.9|4501.9|4511.3|4508.3|4504|4501|0
1595590800000|2020-07-24 11:40:00|4505|4502|4495.4|4492.4|4505|4502|4494.2|4491.2|0
1595591100000|2020-07-24 11:45:00|4495.7|4492.7|4490.1|4487.1|4498.3|4495.3|4488.4|4485.4|0
1595591400000|2020-07-24 11:50:00|4489.4|4486.4|4497|4494|4499.5|4496.5|4489.2|4486.2|0
1595591700000|2020-07-24 11:55:00|4497.3|4494.3|4499.9|4496.9|4501.3|4498.3|4495.6|4492.6|0
1595592000000|2020-07-24 12:00:00|4499.7|4496.7|4497.8|4494.8|4500.1|4497.1|4495.2|4492.2|0
1595592300000|2020-07-24 12:05:00|4498|4495|4510|4507|4510|4507|4497.8|4494.8|0
1595592600000|2020-07-24 12:10:00|4510.1|4507.1|4511.4|4508.4|4512.3|4509.3|4508|4505|0
1595592900000|2020-07-24 12:15:00|4511.3|4508.3|4506.5|4503.5|4512.7|4509.7|4505.9|4502.9|0
1595593200000|2020-07-24 12:20:00|4506.2|4503.2|4501|4498|4507.4|4504.4|4500.8|4497.8|0
1595593500000|2020-07-24 12:25:00|4500.8|4497.8|4505.9|4502.9|4506|4503|4500.1|4497.1|0
1595593800000|2020-07-24 12:30:00|4506.3|4503.3|4508.8|4505.8|4509.4|4506.4|4505.4|4502.4|0
1595594100000|2020-07-24 12:35:00|4508.5|4505.5|4506.8|4503.8|4509.4|4506.4|4505|4502|0
1595594400000|2020-07-24 12:40:00|4506.6|4503.6|4508.8|4505.8|4509.2|4506.2|4504.9|4501.9|0
1595594700000|2020-07-24 12:45:00|4508.9|4505.9|4512.5|4509.5|4512.9|4509.9|4508.6|4505.6|0
1595595000000|2020-07-24 12:50:00|4512.4|4509.4|4511.5|4508.5|4514.6|4511.6|4511.5|4508.5|0
1595595300000|2020-07-24 12:55:00|4511.6|4508.6|4505.7|4502.7|4512.2|4509.2|4505.5|4502.5|0
1595595600000|2020-07-24 13:00:00|4505.9|4502.9|4501|4498|4505.9|4502.9|4501|4498|0
1595595900000|2020-07-24 13:05:00|4500.9|4497.9|4497.7|4494.7|4502.8|4499.8|4496.9|4493.9|0
1595596200000|2020-07-24 13:10:00|4497.1|4494.1|4493|4490|4497.2|4494.2|4489.9|4486.9|0
1595596500000|2020-07-24 13:15:00|4492.7|4489.7|4499.4|4496.4|4500|4497|4491.5|4488.5|0
1595596800000|2020-07-24 13:20:00|4498.7|4495.7|4498.3|4495.3|4501.2|4498.2|4497.6|4494.6|0
1595597100000|2020-07-24 13:25:00|4498.8|4495.8|4492.7|4489.7|4499.7|4496.7|4490.8|4487.8|0
1595597400000|2020-07-24 13:30:00|4491.8|4488.8|4493.4|4491.6|4514.2|4512.4|4475.7|4473.9|0
1595597700000|2020-07-24 13:35:00|4492.8|4491|4452.6|4450.8|4492.8|4491|4438.3|4436.5|0
1595598000000|2020-07-24 13:40:00|4453|4451.2|4474.2|4472.4|4476.2|4474.4|4437|4435.2|0
1595598300000|2020-07-24 13:45:00|4474|4472.2|4450.8|4449|4474|4472.2|4450.7|4448.9|0
1595598600000|2020-07-24 13:50:00|4451.4|4449.6|4458.4|4456.6|4467.4|4465.6|4442.1|4440.3|0
1595598900000|2020-07-24 13:55:00|4458.1|4456.3|4488.5|4486.7|4491.4|4489.6|4453.9|4452.1|0
1595599200000|2020-07-24 14:00:00|4488.1|4486.3|4498|4496.2|4503.4|4501.6|4485.7|4483.9|0
1595599500000|2020-07-24 14:05:00|4498.9|4497.1|4521.2|4519.4|4522.5|4520.7|4494.1|4492.3|0
1595599800000|2020-07-24 14:10:00|4521.6|4519.8|4495|4493.2|4521.6|4519.8|4492.8|4491|0
1595600100000|2020-07-24 14:15:00|4494.9|4493.1|4513.7|4511.9|4517.3|4515.5|4492.1|4490.3|0
1595600400000|2020-07-24 14:20:00|4513.8|4512|4532|4530.2|4539|4537.2|4513.8|4512|0
1595600700000|2020-07-24 14:25:00|4532.2|4530.4|4533.7|4531.9|4537.4|4535.6|4521.8|4520|0
1595601000000|2020-07-24 14:30:00|4534.2|4532.4|4505.9|4504.1|4537.1|4535.3|4500.6|4498.8|0
1595601300000|2020-07-24 14:35:00|4506.8|4505|4507.7|4505.9|4516.5|4514.7|4501|4499.2|0
1595601600000|2020-07-24 14:40:00|4507.8|4506|4524.8|4523|4527.4|4525.6|4507.8|4506|0
1595601900000|2020-07-24 14:45:00|4525|4523.2|4524.5|4522.7|4532.7|4530.9|4517.9|4516.1|0
1595602200000|2020-07-24 14:50:00|4524.6|4522.8|4539.5|4537.7|4541.1|4539.3|4521.2|4519.4|0
1595602500000|2020-07-24 14:55:00|4539.8|4538|4564.9|4563.1|4565.3|4563.5|4539.8|4538|0
1595602800000|2020-07-24 15:00:00|4564.8|4563|4556.1|4554.3|4570.9|4569.1|4555.9|4554.1|0
1595603100000|2020-07-24 15:05:00|4556.2|4554.4|4565.9|4564.1|4571.4|4569.6|4553.7|4551.9|0
1595603400000|2020-07-24 15:10:00|4565.6|4563.8|4564.2|4562.4|4568.2|4566.4|4558.4|4556.6|0
1595603700000|2020-07-24 15:15:00|4564.3|4562.5|4554.7|4552.9|4569.3|4567.5|4550.4|4548.6|0
1595604000000|2020-07-24 15:20:00|4555.5|4553.7|4574.3|4572.5|4574.8|4573|4555.5|4553.7|0
1595604300000|2020-07-24 15:25:00|4573.8|4572|4578.6|4576.8|4583.2|4581.4|4572.4|4570.6|0
1595604600000|2020-07-24 15:30:00|4578.4|4576.6|4567.9|4566.1|4578.4|4576.6|4565.4|4563.6|0
1595604900000|2020-07-24 15:35:00|4567.8|4566|4554.4|4552.6|4568.5|4566.7|4554.1|4552.3|0
1595605200000|2020-07-24 15:40:00|4554.7|4552.9|4571.1|4569.3|4571.6|4569.8|4554.7|4552.9|0
1595605500000|2020-07-24 15:45:00|4571|4569.2|4555.4|4553.6|4574.2|4572.4|4554.1|4552.3|0
1595605800000|2020-07-24 15:50:00|4555.3|4553.5|4557.3|4555.5|4561|4559.2|4553.4|4551.6|0
1595606100000|2020-07-24 15:55:00|4557.4|4555.6|4567.6|4565.8|4567.7|4565.9|4549.6|4547.8|0
1595606400000|2020-07-24 16:00:00|4568|4566.2|4553|4551.2|4568.6|4566.8|4550.8|4549|0
1595606700000|2020-07-24 16:05:00|4552.9|4551.1|4542.5|4540.7|4555.1|4553.3|4537.9|4536.1|0
1595607000000|2020-07-24 16:10:00|4542.4|4540.6|4525.2|4523.4|4546.3|4544.5|4525.2|4523.4|0
1595607300000|2020-07-24 16:15:00|4523.4|4521.6|4522.4|4520.6|4529.1|4527.3|4520.6|4518.8|0
1595607600000|2020-07-24 16:20:00|4522.6|4520.8|4521.3|4519.5|4530.8|4529|4519.9|4518.1|0
1595607900000|2020-07-24 16:25:00|4521.2|4519.4|4541.5|4539.7|4542.6|4540.8|4521.2|4519.4|0
1595608200000|2020-07-24 16:30:00|4541.6|4539.8|4539|4537.2|4543.3|4541.5|4535.1|4533.3|0
1595608500000|2020-07-24 16:35:00|4539.6|4537.8|4538.4|4536.6|4541.6|4539.8|4536.6|4534.8|0
1595608800000|2020-07-24 16:40:00|4538.5|4536.7|4525.1|4523.3|4539.3|4537.5|4523.8|4522|0
1595609100000|2020-07-24 16:45:00|4525|4523.2|4526.5|4524.7|4529.1|4527.3|4521.2|4519.4|0
1595609400000|2020-07-24 16:50:00|4526.8|4525|4523.5|4521.7|4529.2|4527.4|4518.8|4517|0
1595609700000|2020-07-24 16:55:00|4523.7|4521.9|4521|4519.2|4524.4|4522.6|4517.1|4515.3|0
1595610000000|2020-07-24 17:00:00|4520.8|4519|4525.8|4524|4532.1|4530.3|4518.3|4516.5|0
1595610300000|2020-07-24 17:05:00|4525.5|4523.7|4514.3|4512.5|4527.6|4525.8|4510|4508.2|0
1595610600000|2020-07-24 17:10:00|4514|4512.2|4498.2|4496.4|4514.1|4512.3|4498.2|4496.4|0
1595610900000|2020-07-24 17:15:00|4499.2|4497.4|4502.6|4500.8|4503.7|4501.9|4496.2|4494.4|0
1595611200000|2020-07-24 17:20:00|4503|4501.2|4511.3|4509.5|4511.8|4510|4502.8|4501|0
1595611500000|2020-07-24 17:25:00|4511.5|4509.7|4525.3|4523.5|4525.8|4524|4511.1|4509.3|0
1595611800000|2020-07-24 17:30:00|4525.4|4523.6|4519|4517.2|4526|4524.2|4518.2|4516.4|0
1595612100000|2020-07-24 17:35:00|4518.8|4517|4531.7|4529.9|4531.7|4529.9|4518.8|4517|0
1595612400000|2020-07-24 17:40:00|4532.6|4530.8|4537.3|4535.5|4542.2|4540.4|4532.5|4530.7|0
1595612700000|2020-07-24 17:45:00|4537.4|4535.6|4553.7|4551.9|4553.7|4551.9|4536.5|4534.7|0
1595613000000|2020-07-24 17:50:00|4553.5|4551.7|4546.2|4544.4|4553.9|4552.1|4542.3|4540.5|0
1595613300000|2020-07-24 17:55:00|4546.1|4544.3|4545.6|4543.8|4547.8|4546|4543.7|4541.9|0
1595613600000|2020-07-24 18:00:00|4545.7|4543.9|4555.2|4553.4|4558.6|4556.8|4543.2|4541.4|0
1595613900000|2020-07-24 18:05:00|4555.3|4553.5|4560.8|4559|4562.9|4561.1|4552.6|4550.8|0
1595614200000|2020-07-24 18:10:00|4560.9|4559.1|4554.3|4552.5|4564|4562.2|4552.4|4550.6|0
1595614500000|2020-07-24 18:15:00|4554.4|4552.6|4547.2|4545.4|4557.4|4555.6|4545.9|4544.1|0
1595614800000|2020-07-24 18:20:00|4547.6|4545.8|4553.3|4551.5|4553.8|4552|4547.1|4545.3|0
1595615100000|2020-07-24 18:25:00|4553|4551.2|4564.7|4562.9|4564.7|4562.9|4552.3|4550.5|0
1595615400000|2020-07-24 18:30:00|4565.1|4563.3|4550.9|4549.1|4565.1|4563.3|4550.1|4548.3|0
1595615700000|2020-07-24 18:35:00|4550.8|4549|4554.5|4552.7|4554.6|4552.8|4543.6|4541.8|0
1595616000000|2020-07-24 18:40:00|4554.3|4552.5|4548.4|4546.6|4555.7|4553.9|4547.4|4545.6|0
1595616300000|2020-07-24 18:45:00|4548.5|4546.7|4542|4540.2|4551.4|4549.6|4540.5|4538.7|0
1595616600000|2020-07-24 18:50:00|4542.5|4540.7|4536.6|4534.8|4546.2|4544.4|4536.1|4534.3|0
1595616900000|2020-07-24 18:55:00|4537.1|4535.3|4547|4545.2|4547.4|4545.6|4533.2|4531.4|0
1595617200000|2020-07-24 19:00:00|4546.2|4544.4|4550|4548.2|4550.8|4549|4541.2|4539.4|0
1595617500000|2020-07-24 19:05:00|4550.1|4548.3|4552.8|4551|4555.6|4553.8|4548.4|4546.6|0
1595617800000|2020-07-24 19:10:00|4552.9|4551.1|4553.7|4551.9|4560.1|4558.3|4550.8|4549|0
1595618100000|2020-07-24 19:15:00|4553.6|4551.8|4541.8|4540|4554.5|4552.7|4540.3|4538.5|0
1595618400000|2020-07-24 19:20:00|4542|4540.2|4538.3|4536.5|4546.7|4544.9|4537.9|4536.1|0
1595618700000|2020-07-24 19:25:00|4538|4536.2|4533.1|4531.3|4543.7|4541.9|4530.6|4528.8|0
1595619000000|2020-07-24 19:30:00|4532.2|4530.4|4528.4|4526.6|4536.6|4534.8|4525.8|4524|0
1595619300000|2020-07-24 19:35:00|4528.7|4526.9|4543.6|4541.8|4547.3|4545.5|4528.7|4526.9|0
1595619600000|2020-07-24 19:40:00|4543.5|4541.7|4538.2|4536.4|4547.6|4545.8|4537.3|4535.5|0
1595619900000|2020-07-24 19:45:00|4537.9|4536.1|4540.2|4538.4|4541.8|4540|4534.1|4532.3|0
1595620200000|2020-07-24 19:50:00|4537.9|4536.1|4543.6|4541.8|4546.9|4545.1|4535.7|4533.9|0
1595620500000|2020-07-24 19:55:00|4543.3|4541.5|4541.9|4540.1|4545.6|4543.8|4539.6|4537.8|0
1595620800000|2020-07-24 20:00:00|4542.5|4539.5|4545.4|4542.4|4546.8|4543.8|4542.2|4539.2|0
1595621100000|2020-07-24 20:05:00|4545.6|4542.6|4544.2|4541.2|4545.7|4542.7|4543.8|4540.8|0
1595621400000|2020-07-24 20:10:00|4544.1|4541.1|4542.5|4539.5|4544.7|4541.7|4542.5|4539.5|0
1595621700000|2020-07-24 20:15:00|4542.4|4539.4|4541.7|4538.7|4542.5|4539.5|4541.5|4538.5|0
1595622000000|2020-07-24 20:20:00|4541.6|4538.6|4542.4|4539.4|4542.4|4539.4|4540.7|4537.7|0
1595622300000|2020-07-24 20:25:00|4542.3|4539.3|4540.3|4537.3|4542.5|4539.5|4540.2|4537.2|0
1595622600000|2020-07-24 20:30:00|4540.6|4537.6|4540.4|4537.4|4541.5|4538.5|4539.8|4536.8|0
1595622900000|2020-07-24 20:35:00|4540.3|4537.3|4540.3|4537.3|4540.4|4537.4|4540|4537|0
1595623200000|2020-07-24 20:40:00|4540.1|4537.1|4541.3|4538.3|4541.3|4538.3|4539.9|4536.9|0
1595623500000|2020-07-24 20:45:00|4541.2|4538.2|4541.1|4538.1|4541.7|4538.7|4541|4538|0
1595623800000|2020-07-24 20:50:00|4541|4538|4541.5|4538.5|4541.6|4538.6|4540.8|4537.8|0
1595624100000|2020-07-24 20:55:00|4541.4|4538.4|4540.7|4537.7|4541.4|4538.4|4540.2|4537.2|0
1595800800000|2020-07-26 22:00:00|4562.6|4557.6|4557|4552|4564.3|4559.3|4555.8|4550.8|0
1595801100000|2020-07-26 22:05:00|4556.9|4551.9|4551.2|4546.2|4559|4554|4550.9|4545.9|0
1595801400000|2020-07-26 22:10:00|4550.7|4545.7|4546.2|4541.2|4554.3|4549.3|4542.5|4537.5|0
1595801700000|2020-07-26 22:15:00|4546.3|4541.3|4535.8|4530.8|4548.9|4543.9|4534.5|4529.5|0
1595802000000|2020-07-26 22:20:00|4535.9|4530.9|4531|4526|4539.5|4534.5|4527.2|4522.2|0
1595802300000|2020-07-26 22:25:00|4531.1|4526.1|4537.2|4532.2|4539.2|4534.2|4531|4526|0
1595802600000|2020-07-26 22:30:00|4537.1|4532.1|4538.2|4533.2|4538.5|4533.5|4533.7|4528.7|0
1595802900000|2020-07-26 22:35:00|4538.1|4533.1|4538.6|4533.6|4541.1|4536.1|4537.9|4532.9|0
1595803200000|2020-07-26 22:40:00|4538.5|4533.5|4538.4|4533.4|4539.2|4534.2|4537.3|4532.3|0
1595803500000|2020-07-26 22:45:00|4538.5|4533.5|4535.2|4530.2|4538.7|4533.7|4531|4526|0
1595803800000|2020-07-26 22:50:00|4535.1|4530.1|4531|4526|4535.6|4530.6|4528.8|4523.8|0
1595804100000|2020-07-26 22:55:00|4531.2|4526.2|4532.6|4527.6|4532.7|4527.7|4529.3|4524.3|0
1595804400000|2020-07-26 23:00:00|4532.7|4527.7|4522.8|4517.8|4534.9|4529.9|4519.5|4514.5|0
1595804700000|2020-07-26 23:05:00|4522.7|4517.7|4520.4|4515.4|4522.7|4517.7|4514.5|4509.5|0
1595805000000|2020-07-26 23:10:00|4520.3|4515.3|4517.1|4512.1|4522.4|4517.4|4517.1|4512.1|0
1595805300000|2020-07-26 23:15:00|4517|4512|4523.8|4518.8|4523.8|4518.8|4515.5|4510.5|0
1595805600000|2020-07-26 23:20:00|4524|4519|4522.7|4517.7|4525.1|4520.1|4522.3|4517.3|0
1595805900000|2020-07-26 23:25:00|4522.9|4517.9|4521.9|4516.9|4524.7|4519.7|4521.5|4516.5|0
1595806200000|2020-07-26 23:30:00|4522.2|4517.2|4528.1|4523.1|4529.5|4524.5|4522.2|4517.2|0
1595806500000|2020-07-26 23:35:00|4528.2|4523.2|4529.9|4524.9|4530.6|4525.6|4527.6|4522.6|0
1595806800000|2020-07-26 23:40:00|4529.6|4524.6|4532.2|4527.2|4533.6|4528.6|4528.8|4523.8|0
1595807100000|2020-07-26 23:45:00|4532.4|4527.4|4533.1|4528.1|4534.7|4529.7|4531.9|4526.9|0
1595807400000|2020-07-26 23:50:00|4533.2|4528.2|4530.2|4525.2|4536.8|4531.8|4529.3|4524.3|0
1595807700000|2020-07-26 23:55:00|4530.4|4525.4|4530.6|4525.6|4533.5|4528.5|4530.2|4525.2|0
1595808000000|2020-07-27 00:00:00|4530.7|4525.7|4538|4533|4538.3|4533.3|4528.4|4523.4|0
1595808300000|2020-07-27 00:05:00|4538.1|4533.1|4542.2|4537.2|4542.2|4537.2|4535.8|4530.8|0
1595808600000|2020-07-27 00:10:00|4542.1|4537.1|4546.5|4541.5|4547.5|4542.5|4541.3|4536.3|0
1595808900000|2020-07-27 00:15:00|4546|4541|4549.8|4544.8|4551|4546|4544.1|4539.1|0
1595809200000|2020-07-27 00:20:00|4549.7|4544.7|4551.7|4546.7|4553.9|4548.9|4548.8|4543.8|0
1595809500000|2020-07-27 00:25:00|4551.9|4546.9|4558.3|4553.3|4558.4|4553.4|4549.8|4544.8|0
1595809800000|2020-07-27 00:30:00|4558.2|4553.2|4552.2|4547.2|4560.9|4555.9|4551.9|4546.9|0
1595810100000|2020-07-27 00:35:00|4552|4547|4553.1|4548.1|4553.9|4548.9|4550.5|4545.5|0
1595810400000|2020-07-27 00:40:00|4553.2|4548.2|4553.3|4548.3|4553.3|4548.3|4549.6|4544.6|0
1595810700000|2020-07-27 00:45:00|4553.2|4548.2|4553.1|4548.1|4554.7|4549.7|4552.8|4547.8|0
1595811000000|2020-07-27 00:50:00|4553|4548|4553.1|4548.1|4554.5|4549.5|4551.9|4546.9|0
1595811300000|2020-07-27 00:55:00|4553|4548|4552.3|4547.3|4554.3|4549.3|4551.9|4546.9|0
1595811600000|2020-07-27 01:00:00|4552.4|4547.4|4559.4|4554.4|4559.6|4554.6|4550.3|4545.3|0
1595811900000|2020-07-27 01:05:00|4559.3|4554.3|4560.5|4555.5|4563.8|4558.8|4559.3|4554.3|0
1595812200000|2020-07-27 01:10:00|4560.6|4555.6|4559.5|4554.5|4561.8|4556.8|4557.4|4552.4|0
1595812500000|2020-07-27 01:15:00|4559.7|4554.7|4559.5|4554.5|4560.7|4555.7|4556.6|4551.6|0
1595812800000|2020-07-27 01:20:00|4559.4|4554.4|4557.7|4552.7|4560.1|4555.1|4556.9|4551.9|0
1595813100000|2020-07-27 01:25:00|4557.8|4552.8|4558.9|4553.9|4559.6|4554.6|4554|4549|0
1595813400000|2020-07-27 01:30:00|4558.8|4553.8|4554.6|4549.6|4561|4556|4554|4549|0
1595813700000|2020-07-27 01:35:00|4554.5|4549.5|4556.9|4551.9|4559.3|4554.3|4553.3|4548.3|0
1595814000000|2020-07-27 01:40:00|4556.8|4551.8|4553.2|4548.2|4557.4|4552.4|4551.2|4546.2|0
1595814300000|2020-07-27 01:45:00|4553.1|4548.1|4554|4549|4555.1|4550.1|4551.4|4546.4|0
1595814600000|2020-07-27 01:50:00|4554.1|4549.1|4555.6|4550.6|4557.6|4552.6|4553.9|4548.9|0
1595814900000|2020-07-27 01:55:00|4555.5|4550.5|4555.8|4550.8|4559.9|4554.9|4554.1|4549.1|0
1595815200000|2020-07-27 02:00:00|4555.9|4550.9|4556.9|4551.9|4558.8|4553.8|4555.8|4550.8|0
1595815500000|2020-07-27 02:05:00|4557|4552|4560.7|4555.7|4561.3|4556.3|4555.9|4550.9|0
1595815800000|2020-07-27 02:10:00|4560.5|4555.5|4560.2|4555.2|4562.6|4557.6|4559.5|4554.5|0
1595816100000|2020-07-27 02:15:00|4560.1|4555.1|4558.1|4553.1|4560.1|4555.1|4556.4|4551.4|0
1595816400000|2020-07-27 02:20:00|4558.3|4553.3|4553.5|4548.5|4558.3|4553.3|4551.5|4546.5|0
1595816700000|2020-07-27 02:25:00|4553.4|4548.4|4548.6|4543.6|4554.3|4549.3|4545.9|4540.9|0
1595817000000|2020-07-27 02:30:00|4548.9|4543.9|4558.4|4553.4|4560.4|4555.4|4548.4|4543.4|0
1595817300000|2020-07-27 02:35:00|4558.3|4553.3|4558.4|4553.4|4561|4556|4556.6|4551.6|0
1595817600000|2020-07-27 02:40:00|4558.5|4553.5|4561.9|4556.9|4562.8|4557.8|4556.9|4551.9|0
1595817900000|2020-07-27 02:45:00|4562.1|4557.1|4571.4|4566.4|4574.7|4569.7|4562.1|4557.1|0
1595818200000|2020-07-27 02:50:00|4571.7|4566.7|4569.6|4564.6|4572|4567|4569|4564|0
1595818500000|2020-07-27 02:55:00|4569.7|4564.7|4571|4566|4571.2|4566.2|4569.6|4564.6|0
1595818800000|2020-07-27 03:00:00|4571.1|4566.1|4571.8|4566.8|4573.7|4568.7|4569.4|4564.4|0
1595819100000|2020-07-27 03:05:00|4571.9|4566.9|4571.3|4566.3|4573.6|4568.6|4570.1|4565.1|0
1595819400000|2020-07-27 03:10:00|4571.2|4566.2|4572.1|4567.1|4572.2|4567.2|4569.9|4564.9|0
1595819700000|2020-07-27 03:15:00|4572.2|4567.2|4567.8|4562.8|4573.8|4568.8|4567.5|4562.5|0
1595820000000|2020-07-27 03:20:00|4567.9|4562.9|4569.7|4564.7|4569.7|4564.7|4567.3|4562.3|0
1595820300000|2020-07-27 03:25:00|4569.6|4564.6|4568.9|4563.9|4572.2|4567.2|4568.3|4563.3|0
1595820600000|2020-07-27 03:30:00|4568.8|4563.8|4571.2|4566.2|4572|4567|4568.6|4563.6|0
1595820900000|2020-07-27 03:35:00|4571.1|4566.1|4568.5|4563.5|4572.5|4567.5|4567.6|4562.6|0
1595821200000|2020-07-27 03:40:00|4568.3|4563.3|4566.9|4561.9|4568.9|4563.9|4566|4561|0
1595821500000|2020-07-27 03:45:00|4567.1|4562.1|4567.1|4562.1|4567.3|4562.3|4563.2|4558.2|0
1595821800000|2020-07-27 03:50:00|4567.4|4562.4|4568.4|4563.4|4569.4|4564.4|4567.2|4562.2|0
1595822100000|2020-07-27 03:55:00|4568.2|4563.2|4569.8|4564.8|4572|4567|4568.2|4563.2|0
1595822400000|2020-07-27 04:00:00|4569.7|4564.7|4569.1|4564.1|4570.9|4565.9|4567.8|4562.8|0
1595822700000|2020-07-27 04:05:00|4569|4564|4571.1|4566.1|4572.2|4567.2|4568.5|4563.5|0
1595823000000|2020-07-27 04:10:00|4571|4566|4569.2|4564.2|4571.6|4566.6|4568.8|4563.8|0
1595823300000|2020-07-27 04:15:00|4569.1|4564.1|4569.6|4564.6|4570.1|4565.1|4568.6|4563.6|0
1595823600000|2020-07-27 04:20:00|4569.7|4564.7|4570|4565|4570.8|4565.8|4569|4564|0
1595823900000|2020-07-27 04:25:00|4569.9|4564.9|4572.4|4567.4|4572.5|4567.5|4569.4|4564.4|0
1595824200000|2020-07-27 04:30:00|4572.3|4567.3|4572.2|4567.2|4572.5|4567.5|4570.3|4565.3|0
1595824500000|2020-07-27 04:35:00|4572.5|4567.5|4572.3|4567.3|4574.6|4569.6|4572|4567|0
1595824800000|2020-07-27 04:40:00|4572.2|4567.2|4571.7|4566.7|4572.6|4567.6|4570.7|4565.7|0
1595825100000|2020-07-27 04:45:00|4571.5|4566.5|4570|4565|4572.1|4567.1|4569|4564|0
1595825400000|2020-07-27 04:50:00|4570.1|4565.1|4569.9|4564.9|4572.2|4567.2|4569.8|4564.8|0
1595825700000|2020-07-27 04:55:00|4569.8|4564.8|4568.3|4563.3|4569.8|4564.8|4567.7|4562.7|0
1595826000000|2020-07-27 05:00:00|4568.4|4563.4|4568.5|4563.5|4569.2|4564.2|4566|4561|0
1595826300000|2020-07-27 05:05:00|4568.4|4563.4|4564.8|4559.8|4568.4|4563.4|4562.8|4557.8|0
1595826600000|2020-07-27 05:10:00|4564.9|4559.9|4564.5|4559.5|4566.1|4561.1|4563.5|4558.5|0
1595826900000|2020-07-27 05:15:00|4564.4|4559.4|4565.1|4560.1|4565.2|4560.2|4562.1|4557.1|0
1595827200000|2020-07-27 05:20:00|4564.9|4559.9|4567.2|4562.2|4567.8|4562.8|4564.4|4559.4|0
1595827500000|2020-07-27 05:25:00|4567.4|4562.4|4567.2|4562.2|4568.1|4563.1|4566.5|4561.5|0
1595827800000|2020-07-27 05:30:00|4567.4|4562.4|4567.7|4562.7|4570.1|4565.1|4567|4562|0
1595828100000|2020-07-27 05:35:00|4567.8|4562.8|4565.3|4560.3|4568|4563|4563.9|4558.9|0
1595828400000|2020-07-27 05:40:00|4565.2|4560.2|4564.8|4559.8|4566.6|4561.6|4564.2|4559.2|0
1595828700000|2020-07-27 05:45:00|4564.9|4559.9|4566.4|4561.4|4568.3|4563.3|4564.6|4559.6|0
1595829000000|2020-07-27 05:50:00|4566.5|4561.5|4562.1|4557.1|4566.5|4561.5|4560.9|4555.9|0
1595829300000|2020-07-27 05:55:00|4562.2|4557.2|4561.4|4556.4|4565.1|4560.1|4561.3|4556.3|0
1595829600000|2020-07-27 06:00:00|4561.7|4556.7|4564.4|4559.4|4566.1|4561.1|4561.1|4556.1|0
1595829900000|2020-07-27 06:05:00|4564.5|4559.5|4563.4|4558.4|4564.5|4559.5|4560.9|4555.9|0
1595830200000|2020-07-27 06:10:00|4563.3|4558.3|4561.9|4556.9|4563.7|4558.7|4560.6|4555.6|0
1595830500000|2020-07-27 06:15:00|4561.8|4556.8|4564.1|4559.1|4565|4560|4561.1|4556.1|0
1595830800000|2020-07-27 06:20:00|4564.2|4559.2|4561.8|4556.8|4565.2|4560.2|4561.4|4556.4|0
1595831100000|2020-07-27 06:25:00|4561.7|4556.7|4561|4556|4563.7|4558.7|4560.2|4555.2|0
1595831400000|2020-07-27 06:30:00|4561.1|4556.1|4567.6|4562.6|4568.1|4563.1|4561|4556|0
1595831700000|2020-07-27 06:35:00|4567.8|4562.8|4566.5|4561.5|4567.9|4562.9|4565.7|4560.7|0
1595832000000|2020-07-27 06:40:00|4566.6|4561.6|4569.1|4564.1|4569.7|4564.7|4566.5|4561.5|0
1595832300000|2020-07-27 06:45:00|4569.4|4564.4|4566.9|4561.9|4569.8|4564.8|4566.2|4561.2|0
1595832600000|2020-07-27 06:50:00|4567|4562|4570.3|4565.3|4570.5|4565.5|4566.6|4561.6|0
1595832900000|2020-07-27 06:55:00|4570.2|4565.2|4568.7|4563.7|4571|4566|4568.1|4563.1|0
1595833200000|2020-07-27 07:00:00|4568.6|4563.6|4567.1|4562.1|4569.5|4564.5|4563|4558|0
1595833500000|2020-07-27 07:05:00|4567.3|4562.3|4565.9|4560.9|4570.3|4565.3|4565.2|4560.2|0
1595833800000|2020-07-27 07:10:00|4566|4561|4564|4559|4567.6|4562.6|4563.9|4558.9|0
1595834100000|2020-07-27 07:15:00|4564.1|4559.1|4562.3|4557.3|4565.1|4560.1|4561.1|4556.1|0
1595834400000|2020-07-27 07:20:00|4562.1|4557.1|4562.4|4557.4|4563.2|4558.2|4559.6|4554.6|0
1595834700000|2020-07-27 07:25:00|4562.2|4557.2|4559.2|4554.2|4562.2|4557.2|4556.1|4551.1|0
1595835000000|2020-07-27 07:30:00|4559.3|4554.3|4555.5|4550.5|4560.6|4555.6|4552.7|4547.7|0
1595835300000|2020-07-27 07:35:00|4555.6|4550.6|4557.3|4552.3|4558.7|4553.7|4552.4|4547.4|0
1595835600000|2020-07-27 07:40:00|4557.2|4552.2|4558.2|4553.2|4559.4|4554.4|4556.4|4551.4|0
1595835900000|2020-07-27 07:45:00|4558.1|4553.1|4557.5|4552.5|4560.1|4555.1|4557.2|4552.2|0
1595836200000|2020-07-27 07:50:00|4557.6|4552.6|4557.5|4552.5|4559|4554|4556.4|4551.4|0
1595836500000|2020-07-27 07:55:00|4557.6|4552.6|4561.6|4556.6|4561.8|4556.8|4555.8|4550.8|0
1595836800000|2020-07-27 08:00:00|4561.8|4556.8|4555.8|4552.8|4562.2|4558.8|4551|4548|0
1595837100000|2020-07-27 08:05:00|4556.9|4553.9|4553.6|4550.6|4560.1|4557.1|4552.3|4549.3|0
1595837400000|2020-07-27 08:10:00|4552.7|4549.7|4558|4555|4560.4|4557.4|4552.7|4549.7|0
1595837700000|2020-07-27 08:15:00|4557.9|4554.9|4556.8|4553.8|4561.6|4558.6|4556.8|4553.8|0
1595838000000|2020-07-27 08:20:00|4556.7|4553.7|4555.4|4552.4|4558.7|4555.7|4555.4|4552.4|0
1595838300000|2020-07-27 08:25:00|4555.2|4552.2|4553.4|4550.4|4556.6|4553.6|4551.2|4548.2|0
1595838600000|2020-07-27 08:30:00|4553.3|4550.3|4552|4549|4554.6|4551.6|4552|4549|0
1595838900000|2020-07-27 08:35:00|4553.4|4550.4|4552.4|4549.4|4557|4554|4551.4|4548.4|0
1595839200000|2020-07-27 08:40:00|4552.5|4549.5|4555.2|4552.2|4557.2|4554.2|4552|4549|0
1595839500000|2020-07-27 08:45:00|4554.9|4551.9|4553.8|4550.8|4555.2|4552.2|4552.7|4549.7|0
1595839800000|2020-07-27 08:50:00|4553.9|4550.9|4552.4|4549.4|4555.6|4552.6|4552.3|4549.3|0
1595840100000|2020-07-27 08:55:00|4552.3|4549.3|4553|4550|4553.6|4550.6|4552.1|4549.1|0
1595840400000|2020-07-27 09:00:00|4552.5|4549.5|4553|4550|4554.1|4551.1|4552.4|4549.4|0
1595840700000|2020-07-27 09:05:00|4553.4|4550.4|4550.9|4547.9|4553.6|4550.6|4550.9|4547.9|0
1595841000000|2020-07-27 09:10:00|4551|4548|4552.2|4549.2|4553.8|4550.8|4550.6|4547.6|0
1595841300000|2020-07-27 09:15:00|4552.7|4549.7|4554.6|4551.6|4556.3|4553.3|4552.1|4549.1|0
1595841600000|2020-07-27 09:20:00|4554.7|4551.7|4553.4|4550.4|4555.1|4552.1|4552.7|4549.7|0
1595841900000|2020-07-27 09:25:00|4553.8|4550.8|4556.5|4553.5|4557.1|4554.1|4553.5|4550.5|0
1595842200000|2020-07-27 09:30:00|4555.8|4552.8|4559.3|4556.3|4559.9|4556.9|4554.8|4551.8|0
1595842500000|2020-07-27 09:35:00|4559.1|4556.1|4560.9|4557.9|4561.9|4558.9|4557.3|4554.3|0
1595842800000|2020-07-27 09:40:00|4561|4558|4560.3|4557.3|4561.7|4558.7|4559.9|4556.9|0
1595843100000|2020-07-27 09:45:00|4560.1|4557.1|4560.4|4557.4|4561.4|4558.4|4559.3|4556.3|0
1595843400000|2020-07-27 09:50:00|4560.2|4557.2|4559.9|4556.9|4560.4|4557.4|4559.1|4556.1|0
1595843700000|2020-07-27 09:55:00|4560|4557|4558.4|4555.4|4560.3|4557.3|4555.7|4552.7|0
1595844000000|2020-07-27 10:00:00|4559.4|4556.4|4560|4557|4560.3|4557.3|4557.6|4554.6|0
1595844300000|2020-07-27 10:05:00|4560.1|4557.1|4558.9|4555.9|4561.2|4558.2|4558.5|4555.5|0
1595844600000|2020-07-27 10:10:00|4559.3|4556.3|4555.8|4552.8|4559.3|4556.3|4555.5|4552.5|0
1595844900000|2020-07-27 10:15:00|4555.9|4552.9|4557.3|4554.3|4559.1|4556.1|4555.7|4552.7|0
1595845200000|2020-07-27 10:20:00|4558.7|4555.7|4560.3|4557.3|4560.3|4557.3|4557.3|4554.3|0
1595845500000|2020-07-27 10:25:00|4558.9|4555.9|4565.5|4562.5|4566|4563|4558.7|4555.7|0
1595845800000|2020-07-27 10:30:00|4565.6|4562.6|4568.7|4565.7|4568.7|4565.7|4564.8|4561.8|0
1595846100000|2020-07-27 10:35:00|4568.8|4565.8|4570.1|4567.1|4570.2|4567.2|4567.1|4564.1|0
1595846400000|2020-07-27 10:40:00|4570.3|4567.3|4570.9|4567.9|4573.8|4570.8|4570.3|4567.3|0
1595846700000|2020-07-27 10:45:00|4571.1|4568.1|4569.4|4566.4|4572.3|4569.3|4569.4|4566.4|0
1595847000000|2020-07-27 10:50:00|4569.6|4566.6|4568.3|4565.3|4570.6|4567.6|4567.9|4564.9|0
1595847300000|2020-07-27 10:55:00|4569.2|4566.2|4566.1|4563.1|4569.2|4566.2|4563.3|4560.3|0
1595847600000|2020-07-27 11:00:00|4566.5|4563.5|4556.9|4553.9|4567.2|4564.2|4556.8|4553.8|0
1595847900000|2020-07-27 11:05:00|4556.6|4553.6|4554.2|4551.2|4558.3|4555.3|4552.2|4549.2|0
1595848200000|2020-07-27 11:10:00|4554.8|4551.8|4549|4546|4554.9|4551.9|4548.6|4545.6|0
1595848500000|2020-07-27 11:15:00|4549.3|4546.3|4555.7|4552.7|4557.1|4554.1|4549.3|4546.3|0
1595848800000|2020-07-27 11:20:00|4555.6|4552.6|4550.3|4547.3|4556.2|4553.2|4550.3|4547.3|0
1595849100000|2020-07-27 11:25:00|4550.2|4547.2|4556.6|4553.6|4556.8|4553.8|4549.5|4546.5|0
1595849400000|2020-07-27 11:30:00|4556.4|4553.4|4556.6|4553.6|4557.4|4554.4|4553.7|4550.7|0
1595849700000|2020-07-27 11:35:00|4556.7|4553.7|4557.3|4554.3|4558.9|4555.9|4556.1|4553.1|0
1595850000000|2020-07-27 11:40:00|4557.2|4554.2|4566.3|4563.3|4566.3|4563.3|4557.2|4554.2|0
1595850300000|2020-07-27 11:45:00|4566.5|4563.5|4563.5|4560.5|4566.9|4563.9|4562.9|4559.9|0
1595850600000|2020-07-27 11:50:00|4563.4|4560.4|4566.2|4563.2|4567.2|4564.2|4563.4|4560.4|0
1595850900000|2020-07-27 11:55:00|4566.3|4563.3|4566.6|4563.6|4566.9|4563.9|4565.3|4562.3|0
1595851200000|2020-07-27 12:00:00|4566.7|4563.7|4562.3|4559.3|4567.5|4564.5|4562.3|4559.3|0
1595851500000|2020-07-27 12:05:00|4562.1|4559.1|4561.1|4558.1|4563.4|4560.4|4559.7|4556.7|0
1595851800000|2020-07-27 12:10:00|4562.1|4559.1|4564|4561|4564.6|4561.6|4561.8|4558.8|0
1595852100000|2020-07-27 12:15:00|4564.1|4561.1|4567.9|4564.9|4568.3|4565.3|4564.1|4561.1|0
1595852400000|2020-07-27 12:20:00|4568|4565|4568.7|4565.7|4568.8|4565.8|4565.7|4562.7|0
1595852700000|2020-07-27 12:25:00|4568.8|4565.8|4568.6|4565.6|4568.9|4565.9|4567.4|4564.4|0
1595853000000|2020-07-27 12:30:00|4568.7|4565.7|4565.6|4562.6|4570.9|4567.9|4565.6|4562.6|0
1595853300000|2020-07-27 12:35:00|4565.4|4562.4|4565.4|4562.4|4567.1|4564.1|4565.3|4562.3|0
1595853600000|2020-07-27 12:40:00|4565.5|4562.5|4563.6|4560.6|4566|4563|4562.6|4559.6|0
1595853900000|2020-07-27 12:45:00|4563.2|4560.2|4561.9|4558.9|4563.2|4560.2|4560.5|4557.5|0
1595854200000|2020-07-27 12:50:00|4561.8|4558.8|4563.3|4560.3|4563.5|4560.5|4560.6|4557.6|0
1595854500000|2020-07-27 12:55:00|4563.4|4560.4|4566.6|4563.6|4566.6|4563.6|4563.3|4560.3|0
1595854800000|2020-07-27 13:00:00|4566.7|4563.7|4566.7|4563.7|4566.9|4563.9|4562|4559|0
1595855100000|2020-07-27 13:05:00|4566.9|4563.9|4574|4571|4577.3|4574.3|4566.6|4563.6|0
1595855400000|2020-07-27 13:10:00|4574.2|4571.2|4574.4|4571.4|4575.4|4572.4|4571.8|4568.8|0
1595855700000|2020-07-27 13:15:00|4574.3|4571.3|4575|4572|4577.7|4574.7|4574|4571|0
1595856000000|2020-07-27 13:20:00|4574.9|4571.9|4573.4|4570.4|4575.6|4572.6|4571.7|4568.7|0
1595856300000|2020-07-27 13:25:00|4573.3|4570.3|4561.8|4558.8|4573.6|4570.6|4560.3|4557.3|0
1595856600000|2020-07-27 13:30:00|4564.7|4561.7|4559.8|4558|4567.9|4566.1|4542.3|4540.5|0
1595856900000|2020-07-27 13:35:00|4560|4558.2|4570.9|4569.1|4573.6|4571.8|4556.3|4554.5|0
1595857200000|2020-07-27 13:40:00|4569.5|4567.7|4586|4584.2|4591|4589.2|4569.5|4567.7|0
1595857500000|2020-07-27 13:45:00|4585.9|4584.1|4592.8|4591|4592.8|4591|4580.1|4578.3|0
1595857800000|2020-07-27 13:50:00|4592.1|4590.3|4595|4593.2|4599|4597.2|4588.7|4586.9|0
1595858100000|2020-07-27 13:55:00|4595.1|4593.3|4595.8|4594|4598.2|4596.4|4586.2|4584.4|0
1595858400000|2020-07-27 14:00:00|4595.7|4593.9|4595.4|4593.6|4605.2|4603.4|4587.3|4585.5|0
1595858700000|2020-07-27 14:05:00|4595.5|4593.7|4580.9|4579.1|4596|4594.2|4575.8|4574|0
1595859000000|2020-07-27 14:10:00|4581.3|4579.5|4578.7|4576.9|4593.6|4591.8|4576.2|4574.4|0
1595859300000|2020-07-27 14:15:00|4578.8|4577|4584.3|4582.5|4591.1|4589.3|4572.2|4570.4|0
1595859600000|2020-07-27 14:20:00|4583.5|4581.7|4584.6|4582.8|4592.4|4590.6|4575.1|4573.3|0
1595859900000|2020-07-27 14:25:00|4584.5|4582.7|4582|4580.2|4590.1|4588.3|4575.3|4573.5|0
1595860200000|2020-07-27 14:30:00|4582.4|4580.6|4584.8|4583|4591.8|4590|4582.4|4580.6|0
1595860500000|2020-07-27 14:35:00|4584.7|4582.9|4595.3|4593.5|4595.3|4593.5|4580.5|4578.7|0
1595860800000|2020-07-27 14:40:00|4595.8|4594|4588.1|4586.3|4598.3|4596.5|4586.5|4584.7|0
1595861100000|2020-07-27 14:45:00|4588|4586.2|4590.5|4588.7|4595.8|4594|4587.5|4585.7|0
1595861400000|2020-07-27 14:50:00|4589.9|4588.1|4590.3|4588.5|4592.8|4591|4583.9|4582.1|0
1595861700000|2020-07-27 14:55:00|4590.5|4588.7|4585.6|4583.8|4593.5|4591.7|4579.9|4578.1|0
1595862000000|2020-07-27 15:00:00|4585.2|4583.4|4579.8|4578|4585.8|4584|4573.8|4572|0
1595862300000|2020-07-27 15:05:00|4579.2|4577.4|4573.8|4572|4581.5|4579.7|4571|4569.2|0
1595862600000|2020-07-27 15:10:00|4573.7|4571.9|4557.5|4555.7|4575.8|4574|4556.3|4554.5|0
1595862900000|2020-07-27 15:15:00|4558.2|4556.4|4561.3|4559.5|4562.5|4560.7|4551.7|4549.9|0
1595863200000|2020-07-27 15:20:00|4561.9|4560.1|4547|4545.2|4562.1|4560.3|4547|4545.2|0
1595863500000|2020-07-27 15:25:00|4546.8|4545|4541.9|4540.1|4554.5|4552.7|4536.2|4534.4|0
1595863800000|2020-07-27 15:30:00|4542.5|4540.7|4549.2|4547.4|4553.5|4551.7|4541.1|4539.3|0
1595864100000|2020-07-27 15:35:00|4548.2|4546.4|4537|4535.2|4548.2|4546.4|4526|4524.2|0
1595864400000|2020-07-27 15:40:00|4535.6|4533.8|4540|4538.2|4542.3|4540.5|4534.6|4532.8|0
1595864700000|2020-07-27 15:45:00|4538.9|4537.1|4548|4546.2|4550.8|4549|4538|4536.2|0
1595865000000|2020-07-27 15:50:00|4548.2|4546.4|4553.3|4551.5|4553.3|4551.5|4542.9|4541.1|0
1595865300000|2020-07-27 15:55:00|4553.1|4551.3|4548.7|4546.9|4553.2|4551.4|4545.9|4544.1|0
1595865600000|2020-07-27 16:00:00|4548.6|4546.8|4552.1|4550.3|4554|4552.2|4543.7|4541.9|0
1595865900000|2020-07-27 16:05:00|4552.4|4550.6|4551.8|4550|4555.7|4553.9|4547.5|4545.7|0
1595866200000|2020-07-27 16:10:00|4551.9|4550.1|4559.4|4557.6|4559.9|4558.1|4551.7|4549.9|0
1595866500000|2020-07-27 16:15:00|4559.6|4557.8|4551.9|4550.1|4560.2|4558.4|4551.9|4550.1|0
1595866800000|2020-07-27 16:20:00|4551.8|4550|4550.3|4548.5|4556.8|4555|4550.3|4548.5|0
1595867100000|2020-07-27 16:25:00|4550.2|4548.4|4547.6|4545.8|4553.9|4552.1|4547.5|4545.7|0
1595867400000|2020-07-27 16:30:00|4547.7|4545.9|4555.1|4553.3|4556.8|4555|4543.5|4541.7|0
1595867700000|2020-07-27 16:35:00|4555.2|4553.4|4567.1|4565.3|4569.6|4567.8|4554.7|4552.9|0
1595868000000|2020-07-27 16:40:00|4567|4565.2|4565.1|4563.3|4567.3|4565.5|4563.1|4561.3|0
1595868300000|2020-07-27 16:45:00|4565.2|4563.4|4561.4|4559.6|4566.1|4564.3|4560.3|4558.5|0
1595868600000|2020-07-27 16:50:00|4561.2|4559.4|4563.6|4561.8|4567.4|4565.6|4557.4|4555.6|0
1595868900000|2020-07-27 16:55:00|4563.7|4561.9|4567.1|4565.3|4568|4566.2|4563.4|4561.6|0
1595869200000|2020-07-27 17:00:00|4567.2|4565.4|4570.3|4568.5|4571.5|4569.7|4567.2|4565.4|0
1595869500000|2020-07-27 17:05:00|4570.1|4568.3|4566.5|4564.7|4572.2|4570.4|4565.8|4564|0
1595869800000|2020-07-27 17:10:00|4566.4|4564.6|4573.9|4572.1|4573.9|4572.1|4564.4|4562.6|0
1595870100000|2020-07-27 17:15:00|4573.4|4571.6|4574.5|4572.7|4575.9|4574.1|4570|4568.2|0
1595870400000|2020-07-27 17:20:00|4574.6|4572.8|4577.7|4575.9|4579.4|4577.6|4574.6|4572.8|0
1595870700000|2020-07-27 17:25:00|4577.9|4576.1|4583.3|4581.5|4583.4|4581.6|4577.7|4575.9|0
1595871000000|2020-07-27 17:30:00|4583.4|4581.6|4581|4579.2|4583.4|4581.6|4576.9|4575.1|0
1595871300000|2020-07-27 17:35:00|4581.1|4579.3|4583.5|4581.7|4583.5|4581.7|4577.1|4575.3|0
1595871600000|2020-07-27 17:40:00|4583.1|4581.3|4580.8|4579|4586.3|4584.5|4578.7|4576.9|0
1595871900000|2020-07-27 17:45:00|4581.1|4579.3|4583.5|4581.7|4584.1|4582.3|4577.3|4575.5|0
1595872200000|2020-07-27 17:50:00|4583.7|4581.9|4581|4579.2|4583.8|4582|4579.1|4577.3|0
1595872500000|2020-07-27 17:55:00|4580.9|4579.1|4585|4583.2|4585|4583.2|4577.9|4576.1|0
1595872800000|2020-07-27 18:00:00|4585.3|4583.5|4592|4590.2|4594.5|4592.7|4585.2|4583.4|0
1595873100000|2020-07-27 18:05:00|4591.9|4590.1|4598.1|4596.3|4602|4600.2|4591.8|4590|0
1595873400000|2020-07-27 18:10:00|4598.5|4596.7|4601.6|4599.8|4603.3|4601.5|4597.8|4596|0
1595873700000|2020-07-27 18:15:00|4601.7|4599.9|4598.2|4596.4|4604.4|4602.6|4593|4591.2|0
1595874000000|2020-07-27 18:20:00|4598.3|4596.5|4609.2|4607.4|4610.1|4608.3|4598.3|4596.5|0
1595874300000|2020-07-27 18:25:00|4609.5|4607.7|4610.3|4608.5|4611.3|4609.5|4604.5|4602.7|0
1595874600000|2020-07-27 18:30:00|4610.5|4608.7|4610.6|4608.8|4612.6|4610.8|4606.2|4604.4|0
1595874900000|2020-07-27 18:35:00|4610.5|4608.7|4611|4609.2|4615.3|4613.5|4609.8|4608|0
1595875200000|2020-07-27 18:40:00|4611.1|4609.3|4608.5|4606.7|4611.4|4609.6|4605.6|4603.8|0
1595875500000|2020-07-27 18:45:00|4608.2|4606.4|4611|4609.2|4612.2|4610.4|4599.7|4597.9|0
1595875800000|2020-07-27 18:50:00|4611.6|4609.8|4608|4606.2|4615.9|4614.1|4606.5|4604.7|0
1595876100000|2020-07-27 18:55:00|4608.1|4606.3|4606.5|4604.7|4609.9|4608.1|4603.4|4601.6|0
1595876400000|2020-07-27 19:00:00|4606.1|4604.3|4623.3|4621.5|4625.3|4623.5|4606.1|4604.3|0
1595876700000|2020-07-27 19:05:00|4623.4|4621.6|4623.8|4622|4624.7|4622.9|4618.8|4617|0
1595877000000|2020-07-27 19:10:00|4623.7|4621.9|4625.2|4623.4|4628.3|4626.5|4621.8|4620|0
1595877300000|2020-07-27 19:15:00|4626|4624.2|4627.8|4626|4630.4|4628.6|4619.9|4618.1|0
1595877600000|2020-07-27 19:20:00|4627.9|4626.1|4630.4|4628.6|4631.6|4629.8|4627.3|4625.5|0
1595877900000|2020-07-27 19:25:00|4630.3|4628.5|4635.6|4633.8|4637.5|4635.7|4629.8|4628|0
1595878200000|2020-07-27 19:30:00|4635.3|4633.5|4633|4631.2|4638.1|4636.3|4631.6|4629.8|0
1595878500000|2020-07-27 19:35:00|4632.6|4630.8|4631.2|4629.4|4636.6|4634.8|4628.8|4627|0
1595878800000|2020-07-27 19:40:00|4631.8|4630|4631.9|4630.1|4637.1|4635.3|4629.9|4628.1|0
1595879100000|2020-07-27 19:45:00|4631.7|4629.9|4633.4|4631.6|4635.5|4633.7|4629.3|4627.5|0
1595879400000|2020-07-27 19:50:00|4631.5|4629.7|4627.5|4625.7|4631.5|4629.7|4620.7|4618.9|0
1595879700000|2020-07-27 19:55:00|4627|4625.2|4629.4|4627.6|4630.4|4628.6|4624.4|4622.6|0
1595880000000|2020-07-27 20:00:00|4630.5|4627.5|4629.1|4626.1|4632.9|4629.9|4627.8|4624.8|0
1595880300000|2020-07-27 20:05:00|4629.2|4626.2|4632.7|4629.7|4632.7|4629.7|4629.2|4626.2|0
1595880600000|2020-07-27 20:10:00|4632.8|4629.8|4632.9|4629.9|4633.6|4630.6|4632.5|4629.5|0
1595880900000|2020-07-27 20:15:00|4633.1|4630.1|4634.8|4631.8|4635.1|4632.1|4632.7|4629.7|0
1595881200000|2020-07-27 20:20:00|4634.7|4631.7|4634|4631|4634.8|4631.8|4633.3|4630.3|0
1595881500000|2020-07-27 20:25:00|4634.1|4631.1|4632.5|4629.5|4634.1|4631.1|4632.1|4629.1|0
1595881800000|2020-07-27 20:30:00|4632.4|4629.4|4631.5|4628.5|4633.5|4630.5|4631.5|4628.5|0
1595882100000|2020-07-27 20:35:00|4631.6|4628.6|4631.7|4628.7|4632.5|4629.5|4630.5|4627.5|0
1595882400000|2020-07-27 20:40:00|4631.6|4628.6|4633|4630|4634.1|4631.1|4631.6|4628.6|0
1595882700000|2020-07-27 20:45:00|4632.9|4629.9|4632.2|4629.2|4633|4630|4632.2|4629.2|0
1595883000000|2020-07-27 20:50:00|4632.4|4629.4|4632.4|4629.4|4633.3|4630.3|4631.6|4628.6|0
1595883300000|2020-07-27 20:55:00|4632.6|4629.6|4633.3|4630.3|4633.3|4630.3|4632.3|4629.3|0
1595883600000|2020-07-27 21:00:00|4633.4|4630.4|4633.5|4630.5|4633.5|4630.5|4632.6|4629.6|0
1595883900000|2020-07-27 21:05:00|4633.6|4630.6|4633.9|4630.9|4634|4631|4633.6|4630.6|0
1595884200000|2020-07-27 21:10:00|4633.8|4630.8|4632.8|4629.8|4633.9|4630.9|4632.6|4629.6|0
1595884500000|2020-07-27 21:15:00|4632.2|4629.2|4631|4628|4632.2|4629.2|4630|4627|0
1595884800000|2020-07-27 21:20:00|4631.2|4628.2|4631|4628|4631.5|4628.5|4630.3|4627.3|0
1595885100000|2020-07-27 21:25:00|4631.2|4628.2|4632.5|4629.5|4632.7|4629.7|4631.2|4628.2|0
1595885400000|2020-07-27 21:30:00|4632.8|4629.8|4632.1|4629.1|4632.8|4629.8|4631.7|4628.7|0
1595885700000|2020-07-27 21:35:00|4632.2|4629.2|4632.5|4629.5|4632.5|4629.5|4632|4629|0
1595886000000|2020-07-27 21:40:00|4632.6|4629.6|4632.7|4629.7|4633|4630|4632.4|4629.4|0
1595886300000|2020-07-27 21:45:00|4632.6|4629.6|4632.6|4629.6|4632.9|4629.9|4632.5|4629.5|0
1595886600000|2020-07-27 21:50:00|4632.7|4629.7|4632.2|4629.2|4632.7|4629.7|4631.9|4628.9|0
1595886900000|2020-07-27 21:55:00|4632.1|4629.1|4629.4|4626.4|4632.3|4629.3|4629.4|4626.4|0
1595887200000|2020-07-27 22:00:00|4629.3|4626.3|4633|4630|4633.6|4630.6|4629.3|4626.3|0
1595887500000|2020-07-27 22:05:00|4632.9|4629.9|4632.8|4629.8|4632.9|4629.9|4632.3|4629.3|0
1595887800000|2020-07-27 22:10:00|4633|4630|4632.2|4629.2|4633|4630|4632|4629|0
1595888100000|2020-07-27 22:15:00|4632.4|4629.4|4632.8|4629.8|4633|4630|4632.4|4629.4|0
1595888400000|2020-07-27 22:20:00|4632.9|4629.9|4633.5|4630.5|4633.5|4630.5|4632.6|4629.6|0
1595888700000|2020-07-27 22:25:00|4633.7|4630.7|4634.8|4631.8|4634.8|4631.8|4633.6|4630.6|0
1595889000000|2020-07-27 22:30:00|4634.9|4631.9|4635.5|4632.5|4635.7|4632.7|4634.9|4631.9|0
1595889300000|2020-07-27 22:35:00|4635.3|4632.3|4635.9|4632.9|4636.3|4633.3|4635.3|4632.3|0
1595889600000|2020-07-27 22:40:00|4636|4633|4636.2|4633.2|4636.5|4633.5|4635.8|4632.8|0
1595889900000|2020-07-27 22:45:00|4636.1|4633.1|4638|4635|4638.2|4635.2|4636.1|4633.1|0
1595890200000|2020-07-27 22:50:00|4638.2|4635.2|4641.8|4638.8|4642.2|4639.2|4638.2|4635.2|0
1595890500000|2020-07-27 22:55:00|4641.9|4638.9|4641.2|4638.2|4642|4639|4640.6|4637.6|0
1595890800000|2020-07-27 23:00:00|4641.3|4638.3|4644.6|4641.6|4644.8|4641.8|4641.3|4638.3|0
1595891100000|2020-07-27 23:05:00|4644.8|4641.8|4644.4|4641.4|4645.1|4642.1|4644.2|4641.2|0
1595891400000|2020-07-27 23:10:00|4644.1|4641.1|4642.3|4639.3|4644.2|4641.2|4642.3|4639.3|0
1595891700000|2020-07-27 23:15:00|4642.5|4639.5|4640.2|4637.2|4642.6|4639.6|4640.1|4637.1|0
1595892000000|2020-07-27 23:20:00|4640|4637|4640.7|4637.7|4640.8|4637.8|4638.8|4635.8|0
1595892300000|2020-07-27 23:25:00|4640.4|4637.4|4636.9|4633.9|4640.8|4637.8|4636.8|4633.8|0
1595892600000|2020-07-27 23:30:00|4637|4634|4638|4635|4638|4635|4636.7|4633.7|0
1595892900000|2020-07-27 23:35:00|4638.1|4635.1|4638.1|4635.1|4638.5|4635.5|4637.5|4634.5|0
1595893200000|2020-07-27 23:40:00|4638.2|4635.2|4638.7|4635.7|4638.8|4635.8|4638|4635|0
1595893500000|2020-07-27 23:45:00|4638.6|4635.6|4638.2|4635.2|4638.6|4635.6|4637.6|4634.6|0
1595893800000|2020-07-27 23:50:00|4638.4|4635.4|4639.5|4636.5|4640.1|4637.1|4638.1|4635.1|0
1595894100000|2020-07-27 23:55:00|4639.6|4636.6|4641.5|4636.5|4641.5|4638.2|4639.6|4636.1|0
1595894400000|2020-07-28 00:00:00|4641.6|4636.6|4650.1|4645.1|4650.4|4645.4|4639.3|4634.3|0
1595894700000|2020-07-28 00:05:00|4650.2|4645.2|4648.5|4643.5|4652.9|4647.9|4648.1|4643.1|0
1595895000000|2020-07-28 00:10:00|4648.4|4643.4|4647.7|4642.7|4648.8|4643.8|4647.1|4642.1|0
1595895300000|2020-07-28 00:15:00|4647.8|4642.8|4648.5|4643.5|4649.8|4644.8|4646.7|4641.7|0
1595895600000|2020-07-28 00:20:00|4648.6|4643.6|4647.8|4642.8|4650|4645|4646.6|4641.6|0
1595895900000|2020-07-28 00:25:00|4647.7|4642.7|4649.4|4644.4|4649.5|4644.5|4646|4641|0
1595896200000|2020-07-28 00:30:00|4649.5|4644.5|4647.1|4642.1|4649.7|4644.7|4646.8|4641.8|0
1595896500000|2020-07-28 00:35:00|4647|4642|4647.1|4642.1|4648.2|4643.2|4646.6|4641.6|0
1595896800000|2020-07-28 00:40:00|4647.3|4642.3|4649.5|4644.5|4649.6|4644.6|4647.3|4642.3|0
1595897100000|2020-07-28 00:45:00|4649.4|4644.4|4652.8|4647.8|4652.9|4647.9|4648.7|4643.7|0
1595897400000|2020-07-28 00:50:00|4652.9|4647.9|4653.3|4648.3|4653.5|4648.5|4651|4646|0
1595897700000|2020-07-28 00:55:00|4653.6|4648.6|4656.2|4651.2|4657.4|4652.4|4652.3|4647.3|0
1595898000000|2020-07-28 01:00:00|4656.3|4651.3|4660|4655|4661.8|4656.8|4656.3|4651.3|0
1595898300000|2020-07-28 01:05:00|4660.1|4655.1|4663.6|4658.6|4663.7|4658.7|4660.1|4655.1|0
1595898600000|2020-07-28 01:10:00|4663.5|4658.5|4665.9|4660.9|4666.2|4661.2|4662.6|4657.6|0
1595898900000|2020-07-28 01:15:00|4665.8|4660.8|4666.3|4661.3|4667.7|4662.7|4664.2|4659.2|0
1595899200000|2020-07-28 01:20:00|4666.4|4661.4|4665.2|4660.2|4667|4662|4664.7|4659.7|0
1595899500000|2020-07-28 01:25:00|4665.3|4660.3|4664.7|4659.7|4666.8|4661.8|4664|4659|0
1595899800000|2020-07-28 01:30:00|4664.8|4659.8|4662.2|4657.2|4665.1|4660.1|4661.7|4656.7|0
1595900100000|2020-07-28 01:35:00|4662.1|4657.1|4661.3|4656.3|4663.6|4658.6|4659.9|4654.9|0
1595900400000|2020-07-28 01:40:00|4661.6|4656.6|4660.1|4655.1|4662.9|4657.9|4659.8|4654.8|0
1595900700000|2020-07-28 01:45:00|4660|4655|4660.2|4655.2|4662|4657|4659.8|4654.8|0
1595901000000|2020-07-28 01:50:00|4660.1|4655.1|4663.3|4658.3|4663.9|4658.9|4659.7|4654.7|0
1595901300000|2020-07-28 01:55:00|4663.2|4658.2|4660.6|4655.6|4663.4|4658.4|4659.7|4654.7|0
1595901600000|2020-07-28 02:00:00|4660.5|4655.5|4659.4|4654.4|4663.1|4658.1|4658.1|4653.1|0
1595901900000|2020-07-28 02:05:00|4659.3|4654.3|4658.5|4653.5|4659.6|4654.6|4657.4|4652.4|0
1595902200000|2020-07-28 02:10:00|4658.4|4653.4|4660.4|4655.4|4660.7|4655.7|4657.5|4652.5|0
1595902500000|2020-07-28 02:15:00|4660.3|4655.3|4663.1|4658.1|4663.2|4658.2|4660.2|4655.2|0
1595902800000|2020-07-28 02:20:00|4663.2|4658.2|4661.3|4656.3|4663.7|4658.7|4660.7|4655.7|0
1595903100000|2020-07-28 02:25:00|4661.4|4656.4|4663.7|4658.7|4663.7|4658.7|4660.9|4655.9|0
1595903400000|2020-07-28 02:30:00|4663.6|4658.6|4664.3|4659.3|4666.2|4661.2|4663.5|4658.5|0
1595903700000|2020-07-28 02:35:00|4664.2|4659.2|4663.1|4658.1|4664.2|4659.2|4662.6|4657.6|0
1595904000000|2020-07-28 02:40:00|4663|4658|4661.2|4656.2|4663.2|4658.2|4660.6|4655.6|0
1595904300000|2020-07-28 02:45:00|4661.1|4656.1|4661.2|4656.2|4661.6|4656.6|4659.8|4654.8|0
1595904600000|2020-07-28 02:50:00|4661.1|4656.1|4660.5|4655.5|4661.8|4656.8|4659.5|4654.5|0
1595904900000|2020-07-28 02:55:00|4660.6|4655.6|4659.5|4654.5|4661.9|4656.9|4659.1|4654.1|0
1595905200000|2020-07-28 03:00:00|4659.6|4654.6|4656.2|4651.2|4659.9|4654.9|4656|4651|0
1595905500000|2020-07-28 03:05:00|4656.3|4651.3|4655.8|4650.8|4656.7|4651.7|4654.1|4649.1|0
1595905800000|2020-07-28 03:10:00|4655.7|4650.7|4655.8|4650.8|4657.1|4652.1|4654.5|4649.5|0
1595906100000|2020-07-28 03:15:00|4655.7|4650.7|4648.4|4643.4|4655.8|4650.8|4645.8|4640.8|0
1595906400000|2020-07-28 03:20:00|4648.5|4643.5|4645.9|4640.9|4649.1|4644.1|4645.7|4640.7|0
1595906700000|2020-07-28 03:25:00|4646|4641|4647.3|4642.3|4647.6|4642.6|4643.6|4638.6|0
1595907000000|2020-07-28 03:30:00|4647.5|4642.5|4649.7|4644.7|4651.4|4646.4|4646|4641|0
1595907300000|2020-07-28 03:35:00|4649.8|4644.8|4646|4641|4650.8|4645.8|4645.9|4640.9|0
1595907600000|2020-07-28 03:40:00|4646.1|4641.1|4643.2|4638.2|4646.7|4641.7|4643.2|4638.2|0
1595907900000|2020-07-28 03:45:00|4643|4638|4644.7|4639.7|4645.7|4640.7|4640.8|4635.8|0
1595908200000|2020-07-28 03:50:00|4644.5|4639.5|4641.2|4636.2|4644.7|4639.7|4640.6|4635.6|0
1595908500000|2020-07-28 03:55:00|4641.1|4636.1|4641.2|4636.2|4641.5|4636.5|4636.5|4631.5|0
1595908800000|2020-07-28 04:00:00|4641|4636|4643.8|4638.8|4643.8|4638.8|4639.4|4634.4|0
1595909100000|2020-07-28 04:05:00|4643.9|4638.9|4644.2|4639.2|4645.3|4640.3|4643.1|4638.1|0
1595909400000|2020-07-28 04:10:00|4644.1|4639.1|4642.4|4637.4|4644.1|4639.1|4641.3|4636.3|0
1595909700000|2020-07-28 04:15:00|4642.5|4637.5|4638.9|4633.9|4643.4|4638.4|4637.9|4632.9|0
1595910000000|2020-07-28 04:20:00|4639|4634|4642.3|4637.3|4643.4|4638.4|4638.9|4633.9|0
1595910300000|2020-07-28 04:25:00|4642.5|4637.5|4642.3|4637.3|4643.7|4638.7|4641.1|4636.1|0
1595910600000|2020-07-28 04:30:00|4642.4|4637.4|4645.5|4640.5|4645.8|4640.8|4642.2|4637.2|0
1595910900000|2020-07-28 04:35:00|4645.6|4640.6|4645.3|4640.3|4645.7|4640.7|4644.1|4639.1|0
1595911200000|2020-07-28 04:40:00|4645.2|4640.2|4644.5|4639.5|4645.2|4640.2|4642.9|4637.9|0
1595911500000|2020-07-28 04:45:00|4644.6|4639.6|4646.4|4641.4|4647.4|4642.4|4644.5|4639.5|0
1595911800000|2020-07-28 04:50:00|4646.5|4641.5|4646.4|4641.4|4648|4643|4645.8|4640.8|0
1595912100000|2020-07-28 04:55:00|4646.2|4641.2|4644.3|4639.3|4646.5|4641.5|4644.2|4639.2|0
1595912400000|2020-07-28 05:00:00|4644.4|4639.4|4640.1|4635.1|4645|4640|4639.8|4634.8|0
1595912700000|2020-07-28 05:05:00|4640.3|4635.3|4640.5|4635.5|4640.5|4635.5|4637.9|4632.9|0
1595913000000|2020-07-28 05:10:00|4640.9|4635.9|4640.5|4635.5|4641.9|4636.9|4640.4|4635.4|0
1595913300000|2020-07-28 05:15:00|4640.3|4635.3|4643.7|4638.7|4643.9|4638.9|4639.7|4634.7|0
1595913600000|2020-07-28 05:20:00|4643.6|4638.6|4638.7|4633.7|4643.7|4638.7|4637.9|4632.9|0
1595913900000|2020-07-28 05:25:00|4639|4634|4639.4|4634.4|4640.3|4635.3|4638.1|4633.1|0
1595914200000|2020-07-28 05:30:00|4639.3|4634.3|4641.3|4636.3|4641.7|4636.7|4638.4|4633.4|0
1595914500000|2020-07-28 05:35:00|4641.4|4636.4|4640.2|4635.2|4641.7|4636.7|4639.9|4634.9|0
1595914800000|2020-07-28 05:40:00|4640.3|4635.3|4637.7|4632.7|4640.6|4635.6|4637.2|4632.2|0
1595915100000|2020-07-28 05:45:00|4637|4632|4636.9|4631.9|4637.6|4632.6|4634.8|4629.8|0
1595915400000|2020-07-28 05:50:00|4636.7|4631.7|4638.6|4633.6|4639|4634|4635.4|4630.4|0
1595915700000|2020-07-28 05:55:00|4638.5|4633.5|4639.4|4634.4|4639.4|4634.4|4637.2|4632.2|0
1595916000000|2020-07-28 06:00:00|4639.6|4634.6|4640.3|4635.3|4640.9|4635.9|4637.1|4632.1|0
1595916300000|2020-07-28 06:05:00|4640.4|4635.4|4640.3|4635.3|4641.1|4636.1|4639.1|4634.1|0
1595916600000|2020-07-28 06:10:00|4640.4|4635.4|4641|4636|4642.4|4637.4|4640.2|4635.2|0
1595916900000|2020-07-28 06:15:00|4641.1|4636.1|4640.9|4635.9|4641.7|4636.7|4640|4635|0
1595917200000|2020-07-28 06:20:00|4640.8|4635.8|4639|4634|4641.2|4636.2|4637.9|4632.9|0
1595917500000|2020-07-28 06:25:00|4638.9|4633.9|4638.5|4633.5|4639.2|4634.2|4636.2|4631.2|0
1595917800000|2020-07-28 06:30:00|4638.4|4633.4|4641.4|4636.4|4643.1|4638.1|4638.4|4633.4|0
1595918100000|2020-07-28 06:35:00|4641.3|4636.3|4642.4|4637.4|4643.3|4638.3|4640.4|4635.4|0
1595918400000|2020-07-28 06:40:00|4642.3|4637.3|4647.7|4642.7|4648.4|4643.4|4642.2|4637.2|0
1595918700000|2020-07-28 06:45:00|4647.5|4642.5|4648.8|4643.8|4650.9|4645.9|4647.2|4642.2|0
1595919000000|2020-07-28 06:50:00|4648.9|4643.9|4647.6|4642.6|4649.8|4644.8|4647|4642|0
1595919300000|2020-07-28 06:55:00|4647.5|4642.5|4643.5|4638.5|4647.5|4642.5|4643.5|4638.5|0
1595919600000|2020-07-28 07:00:00|4643.3|4638.3|4639.3|4634.3|4644.6|4639.6|4638.5|4633.5|0
1595919900000|2020-07-28 07:05:00|4639.2|4634.2|4646.7|4641.7|4649.5|4644.5|4639.2|4634.2|0
1595920200000|2020-07-28 07:10:00|4647.2|4642.2|4648.7|4643.7|4649.4|4644.4|4646.6|4641.6|0
1595920500000|2020-07-28 07:15:00|4648.8|4643.8|4647.9|4642.9|4650.7|4645.7|4647.8|4642.8|0
1595920800000|2020-07-28 07:20:00|4648.1|4643.1|4641.6|4636.6|4648.1|4643.1|4640.7|4635.7|0
1595921100000|2020-07-28 07:25:00|4641.5|4636.5|4643.3|4638.3|4645.3|4640.3|4641.4|4636.4|0
1595921400000|2020-07-28 07:30:00|4643.4|4638.4|4638.2|4633.2|4643.7|4638.7|4637.1|4632.1|0
1595921700000|2020-07-28 07:35:00|4637.8|4632.8|4638.6|4633.6|4638.8|4633.8|4630.4|4625.4|0
1595922000000|2020-07-28 07:40:00|4638.5|4633.5|4640.8|4635.8|4642.4|4637.4|4637.9|4632.9|0
1595922300000|2020-07-28 07:45:00|4640.7|4635.7|4641.4|4636.4|4642.4|4637.4|4638.7|4633.7|0
1595922600000|2020-07-28 07:50:00|4641.3|4636.3|4636.1|4631.1|4642|4637|4635.2|4630.2|0
1595922900000|2020-07-28 07:55:00|4636|4631|4635.3|4630.3|4637.4|4632.4|4633|4628|0
1595923200000|2020-07-28 08:00:00|4635.5|4630.5|4633.8|4630.8|4641.2|4638.2|4629.9|4626.9|0
1595923500000|2020-07-28 08:05:00|4633.2|4630.2|4629.5|4626.5|4634.8|4631.8|4628.1|4625.1|0
1595923800000|2020-07-28 08:10:00|4629.4|4626.4|4628.4|4625.4|4631.2|4628.2|4627.1|4624.1|0
1595924100000|2020-07-28 08:15:00|4628.2|4625.2|4629|4626|4629.3|4626.3|4626.7|4623.7|0
1595924400000|2020-07-28 08:20:00|4628.9|4625.9|4624.7|4621.7|4629.8|4626.8|4624.7|4621.7|0
1595924700000|2020-07-28 08:25:00|4625|4622|4625.8|4622.8|4626.2|4623.2|4623.5|4620.5|0
1595925000000|2020-07-28 08:30:00|4626.7|4623.7|4627.7|4624.7|4628.5|4625.5|4624|4621|0
1595925300000|2020-07-28 08:35:00|4627.8|4624.8|4628.2|4625.2|4629.1|4626.1|4627.6|4624.6|0
1595925600000|2020-07-28 08:40:00|4628.3|4625.3|4630.9|4627.9|4630.9|4627.9|4628.3|4625.3|0
1595925900000|2020-07-28 08:45:00|4631.2|4628.2|4630.6|4627.6|4631.7|4628.7|4630.5|4627.5|0
1595926200000|2020-07-28 08:50:00|4631.2|4628.2|4633.1|4630.1|4633.2|4630.2|4631.1|4628.1|0
1595926500000|2020-07-28 08:55:00|4633.3|4630.3|4632.4|4629.4|4633.5|4630.5|4632.1|4629.1|0
1595926800000|2020-07-28 09:00:00|4632.3|4629.3|4634.4|4631.4|4634.6|4631.6|4632.3|4629.3|0
1595927100000|2020-07-28 09:05:00|4634.6|4631.6|4633.1|4630.1|4636.2|4633.2|4633|4630|0
1595927400000|2020-07-28 09:10:00|4633|4630|4633.2|4630.2|4633.3|4630.3|4632.8|4629.8|0
1595927700000|2020-07-28 09:15:00|4633.3|4630.3|4633.2|4630.2|4634|4631|4633.2|4630.2|0
1595928000000|2020-07-28 09:20:00|4632.9|4629.9|4627.4|4624.4|4632.9|4629.9|4625.7|4622.7|0
1595928300000|2020-07-28 09:25:00|4627.5|4624.5|4627.9|4624.9|4629|4626|4626.5|4623.5|0
1595928600000|2020-07-28 09:30:00|4627.7|4624.7|4625.6|4622.6|4628|4625|4625.4|4622.4|0
1595928900000|2020-07-28 09:35:00|4625.7|4622.7|4626.9|4623.9|4627|4624|4625.5|4622.5|0
1595929200000|2020-07-28 09:40:00|4626.5|4623.5|4625.3|4622.3|4626.9|4623.9|4624|4621|0
1595929500000|2020-07-28 09:45:00|4625.4|4622.4|4622.5|4619.5|4625.4|4622.4|4622.3|4619.3|0
1595929800000|2020-07-28 09:50:00|4622.4|4619.4|4613.2|4610.2|4622.7|4619.7|4612.7|4609.7|0
1595930100000|2020-07-28 09:55:00|4613.1|4610.1|4608.5|4605.5|4613.4|4610.4|4607.1|4604.1|0
1595930400000|2020-07-28 10:00:00|4608.7|4605.7|4612.7|4609.7|4613.7|4610.7|4608.7|4605.7|0
1595930700000|2020-07-28 10:05:00|4612.2|4609.2|4604.7|4601.7|4612.3|4609.3|4603|4600|0
1595931000000|2020-07-28 10:10:00|4604.5|4601.5|4605.9|4602.9|4609.9|4606.9|4601.9|4598.9|0
1595931300000|2020-07-28 10:15:00|4606.4|4603.4|4609.9|4606.9|4610.6|4607.6|4605.5|4602.5|0
1595931600000|2020-07-28 10:20:00|4609.8|4606.8|4610.4|4607.4|4611.5|4608.5|4607.5|4604.5|0
1595931900000|2020-07-28 10:25:00|4610.3|4607.3|4610|4607|4610.8|4607.8|4607.1|4604.1|0
1595932200000|2020-07-28 10:30:00|4609.9|4606.9|4606.2|4603.2|4610.6|4607.6|4604.5|4601.5|0
1595932500000|2020-07-28 10:35:00|4606.3|4603.3|4610.6|4607.6|4610.7|4607.7|4606.2|4603.2|0
1595932800000|2020-07-28 10:40:00|4610.7|4607.7|4610.8|4607.8|4610.9|4607.9|4609.3|4606.3|0
1595933100000|2020-07-28 10:45:00|4611|4608|4612.5|4609.5|4613.2|4610.2|4610.2|4607.2|0
1595933400000|2020-07-28 10:50:00|4612.9|4609.9|4614.7|4611.7|4616.2|4613.2|4612.4|4609.4|0
1595933700000|2020-07-28 10:55:00|4613.8|4610.8|4616.2|4613.2|4616.2|4613.2|4613.8|4610.8|0
1595934000000|2020-07-28 11:00:00|4618.3|4615.3|4622.5|4619.5|4625|4622|4617.7|4614.7|0
1595934300000|2020-07-28 11:05:00|4622.3|4619.3|4622.4|4619.4|4625|4622|4622.3|4619.3|0
1595934600000|2020-07-28 11:10:00|4622.6|4619.6|4617.7|4614.7|4622.6|4619.6|4615.9|4612.9|0
1595934900000|2020-07-28 11:15:00|4618.4|4615.4|4607.5|4604.5|4618.5|4615.5|4607.5|4604.5|0
1595935200000|2020-07-28 11:20:00|4607.6|4604.6|4610.7|4607.7|4610.7|4607.7|4606.5|4603.5|0
1595935500000|2020-07-28 11:25:00|4610.8|4607.8|4612.7|4609.7|4613.4|4610.4|4608.4|4605.4|0
1595935800000|2020-07-28 11:30:00|4612.8|4609.8|4603.3|4600.3|4613.1|4610.1|4600.5|4597.5|0
1595936100000|2020-07-28 11:35:00|4604.1|4601.1|4602.5|4599.5|4604.7|4601.7|4601.4|4598.4|0
1595936400000|2020-07-28 11:40:00|4602.6|4599.6|4606.8|4603.8|4607.1|4604.1|4602.2|4599.2|0
1595936700000|2020-07-28 11:45:00|4607|4604|4607|4604|4607.5|4604.5|4604.3|4601.3|0
1595937000000|2020-07-28 11:50:00|4607.2|4604.2|4606.5|4603.5|4607.3|4604.3|4605.3|4602.3|0
1595937300000|2020-07-28 11:55:00|4606.4|4603.4|4604|4601|4607.4|4604.4|4603.2|4600.2|0
1595937600000|2020-07-28 12:00:00|4604.1|4601.1|4605.6|4602.6|4606.3|4603.3|4603.8|4600.8|0
1595937900000|2020-07-28 12:05:00|4605.5|4602.5|4607|4604|4607.8|4604.8|4604.5|4601.5|0
1595938200000|2020-07-28 12:10:00|4606.9|4603.9|4607.4|4604.4|4609.1|4606.1|4606.3|4603.3|0
1595938500000|2020-07-28 12:15:00|4607.5|4604.5|4603.9|4600.9|4608.4|4605.4|4603.9|4600.9|0
1595938800000|2020-07-28 12:20:00|4604.3|4601.3|4602.6|4599.6|4605.6|4602.6|4602.6|4599.6|0
1595939100000|2020-07-28 12:25:00|4602.4|4599.4|4603.9|4600.9|4604.2|4601.2|4602.2|4599.2|0
1595939400000|2020-07-28 12:30:00|4604.1|4601.1|4605.6|4602.6|4605.8|4602.8|4604.1|4601.1|0
1595939700000|2020-07-28 12:35:00|4605.7|4602.7|4607|4604|4608|4605|4605.4|4602.4|0
1595940000000|2020-07-28 12:40:00|4607.1|4604.1|4609.6|4606.6|4610.1|4607.1|4606.6|4603.6|0
1595940300000|2020-07-28 12:45:00|4609.5|4606.5|4611.3|4608.3|4611.5|4608.5|4609.4|4606.4|0
1595940600000|2020-07-28 12:50:00|4611.4|4608.4|4609.5|4606.5|4612.2|4609.2|4609.5|4606.5|0
1595940900000|2020-07-28 12:55:00|4609.6|4606.6|4612.8|4609.8|4613.3|4610.3|4609.4|4606.4|0
1595941200000|2020-07-28 13:00:00|4612.7|4609.7|4610.3|4607.3|4613.3|4610.3|4609.5|4606.5|0
1595941500000|2020-07-28 13:05:00|4609.9|4606.9|4608.7|4605.7|4610.1|4607.1|4608.1|4605.1|0
1595941800000|2020-07-28 13:10:00|4608.8|4605.8|4606.8|4603.8|4609.3|4606.3|4606.4|4603.4|0
1595942100000|2020-07-28 13:15:00|4606.9|4603.9|4607.9|4604.9|4608.1|4605.1|4606.4|4603.4|0
1595942400000|2020-07-28 13:20:00|4607.8|4604.8|4606.9|4603.9|4608.4|4605.4|4606.8|4603.8|0
1595942700000|2020-07-28 13:25:00|4606.8|4603.8|4605.3|4602.3|4606.9|4603.9|4603.4|4600.4|0
1595943000000|2020-07-28 13:30:00|4606.3|4603.3|4594.8|4593|4613.6|4611.8|4579.4|4577.6|0
1595943300000|2020-07-28 13:35:00|4594.5|4592.7|4598.4|4596.6|4603.2|4601.4|4580.5|4578.7|0
1595943600000|2020-07-28 13:40:00|4597.5|4595.7|4603|4601.2|4605.7|4603.9|4594.8|4593|0
1595943900000|2020-07-28 13:45:00|4602.9|4601.1|4592.8|4591|4611.8|4610|4592.8|4591|0
1595944200000|2020-07-28 13:50:00|4592.9|4591.1|4573.1|4571.3|4592.9|4591.1|4571.3|4569.5|0
1595944500000|2020-07-28 13:55:00|4573|4571.2|4591.6|4589.8|4593.6|4591.8|4571.8|4570|0
1595944800000|2020-07-28 14:00:00|4591.8|4590|4599.4|4597.6|4603.9|4602.1|4583|4581.2|0
1595945100000|2020-07-28 14:05:00|4599.6|4597.8|4599.1|4597.3|4602.8|4601|4591.4|4589.6|0
1595945400000|2020-07-28 14:10:00|4599.4|4597.6|4594.8|4593|4603.3|4601.5|4586.9|4585.1|0
1595945700000|2020-07-28 14:15:00|4594.4|4592.6|4603.5|4601.7|4605.9|4604.1|4593.4|4591.6|0
1595946000000|2020-07-28 14:20:00|4603.2|4601.4|4612.2|4610.4|4613.8|4612|4603.2|4601.4|0
1595946300000|2020-07-28 14:25:00|4612.3|4610.5|4610.2|4608.4|4617.6|4615.8|4601.5|4599.7|0
1595946600000|2020-07-28 14:30:00|4610|4608.2|4596.4|4594.6|4613.8|4612|4596.3|4594.5|0
1595946900000|2020-07-28 14:35:00|4596.5|4594.7|4604.1|4602.3|4604.8|4603|4592.3|4590.5|0
1595947200000|2020-07-28 14:40:00|4604|4602.2|4599.2|4597.4|4609.6|4607.8|4599.2|4597.4|0
1595947500000|2020-07-28 14:45:00|4597.6|4595.8|4603|4601.2|4605.4|4603.6|4593.3|4591.5|0
1595947800000|2020-07-28 14:50:00|4603.2|4601.4|4600.1|4598.3|4604.4|4602.6|4593.4|4591.6|0
1595948100000|2020-07-28 14:55:00|4600|4598.2|4611.9|4610.1|4613.7|4611.9|4599.9|4598.1|0
1595948400000|2020-07-28 15:00:00|4611.8|4610|4605.8|4604|4614|4612.2|4605.4|4603.6|0
1595948700000|2020-07-28 15:05:00|4605.7|4603.9|4602|4600.2|4605.7|4603.9|4596.4|4594.6|0
1595949000000|2020-07-28 15:10:00|4601.9|4600.1|4615.3|4613.5|4617.5|4615.7|4599.8|4598|0
1595949300000|2020-07-28 15:15:00|4615|4613.2|4609.7|4607.9|4618.8|4617|4609.5|4607.7|0
1595949600000|2020-07-28 15:20:00|4610|4608.2|4618.4|4616.6|4618.5|4616.7|4607.3|4605.5|0
1595949900000|2020-07-28 15:25:00|4618.5|4616.7|4617.3|4615.5|4621|4619.2|4612.3|4610.5|0
1595950200000|2020-07-28 15:30:00|4617.7|4615.9|4632|4630.2|4632.4|4630.6|4617.7|4615.9|0
1595950500000|2020-07-28 15:35:00|4631.9|4630.1|4634.1|4632.3|4635.6|4633.8|4624.9|4623.1|0
1595950800000|2020-07-28 15:40:00|4634|4632.2|4625.3|4623.5|4639.2|4637.4|4625.3|4623.5|0
1595951100000|2020-07-28 15:45:00|4625.2|4623.4|4623.8|4622|4627|4625.2|4617.4|4615.6|0
1595951400000|2020-07-28 15:50:00|4623.3|4621.5|4621.3|4619.5|4626.5|4624.7|4617.5|4615.7|0
1595951700000|2020-07-28 15:55:00|4621.2|4619.4|4615.8|4614|4624.9|4623.1|4614.7|4612.9|0
1595952000000|2020-07-28 16:00:00|4616.4|4614.6|4607.7|4605.9|4616.4|4614.6|4607.7|4605.9|0
1595952300000|2020-07-28 16:05:00|4606.7|4604.9|4610.7|4608.9|4612.1|4610.3|4601.7|4599.9|0
1595952600000|2020-07-28 16:10:00|4610.2|4608.4|4607.9|4606.1|4610.9|4609.1|4603.1|4601.3|0
1595952900000|2020-07-28 16:15:00|4607.5|4605.7|4603.9|4602.1|4614.1|4612.3|4603|4601.2|0
1595953200000|2020-07-28 16:20:00|4604|4602.2|4614.2|4612.4|4614.2|4612.4|4603.5|4601.7|0
1595953500000|2020-07-28 16:25:00|4614.4|4612.6|4613.9|4612.1|4617.7|4615.9|4611.5|4609.7|0
1595953800000|2020-07-28 16:30:00|4613.8|4612|4618.6|4616.8|4621.3|4619.5|4608.8|4607|0
1595954100000|2020-07-28 16:35:00|4618.7|4616.9|4622.9|4621.1|4623.6|4621.8|4616.3|4614.5|0
1595954400000|2020-07-28 16:40:00|4622.6|4620.8|4620|4618.2|4622.7|4620.9|4617.8|4616|0
1595954700000|2020-07-28 16:45:00|4619.8|4618|4621.1|4619.3|4626.1|4624.3|4619.8|4618|0
1595955000000|2020-07-28 16:50:00|4621.2|4619.4|4626.4|4624.6|4626.5|4624.7|4621.1|4619.3|0
1595955300000|2020-07-28 16:55:00|4626.7|4624.9|4623.5|4621.7|4627.5|4625.7|4621.6|4619.8|0
1595955600000|2020-07-28 17:00:00|4623.4|4621.6|4617.4|4615.6|4626.6|4624.8|4614.5|4612.7|0
1595955900000|2020-07-28 17:05:00|4617.2|4615.4|4614.3|4612.5|4617.2|4615.4|4610.9|4609.1|0
1595956200000|2020-07-28 17:10:00|4614.7|4612.9|4608.4|4606.6|4614.7|4612.9|4604.7|4602.9|0
1595956500000|2020-07-28 17:15:00|4608|4606.2|4608.8|4607|4611|4609.2|4605.7|4603.9|0
1595956800000|2020-07-28 17:20:00|4608.7|4606.9|4619|4617.2|4619.1|4617.3|4608.7|4606.9|0
1595957100000|2020-07-28 17:25:00|4619.2|4617.4|4614.8|4613|4619.6|4617.8|4613.8|4612|0
1595957400000|2020-07-28 17:30:00|4615.1|4613.3|4617|4615.2|4619|4617.2|4614.1|4612.3|0
1595957700000|2020-07-28 17:35:00|4616.9|4615.1|4618.7|4616.9|4619.2|4617.4|4614.4|4612.6|0
1595958000000|2020-07-28 17:40:00|4618.8|4617|4609.7|4607.9|4619.6|4617.8|4608.5|4606.7|0
1595958300000|2020-07-28 17:45:00|4609.9|4608.1|4618.1|4616.3|4618.3|4616.5|4609.9|4608.1|0
1595958600000|2020-07-28 17:50:00|4617.9|4616.1|4617.6|4615.8|4622.1|4620.3|4615.8|4614|0
1595958900000|2020-07-28 17:55:00|4617.5|4615.7|4613.9|4612.1|4617.5|4615.7|4613.1|4611.3|0
1595959200000|2020-07-28 18:00:00|4614.2|4612.4|4604.7|4602.9|4614.2|4612.4|4603.6|4601.8|0
1595959500000|2020-07-28 18:05:00|4604.9|4603.1|4604.5|4602.7|4606.3|4604.5|4600.5|4598.7|0
1595959800000|2020-07-28 18:10:00|4604.7|4602.9|4604.3|4602.5|4610.1|4608.3|4603.8|4602|0
1595960100000|2020-07-28 18:15:00|4604.2|4602.4|4607.1|4605.3|4608.7|4606.9|4603.7|4601.9|0
1595960400000|2020-07-28 18:20:00|4606.9|4605.1|4610.2|4608.4|4612.6|4610.8|4605.5|4603.7|0
1595960700000|2020-07-28 18:25:00|4610.5|4608.7|4599.2|4597.4|4610.5|4608.7|4598.8|4597|0
1595961000000|2020-07-28 18:30:00|4599.3|4597.5|4599.2|4597.4|4601.2|4599.4|4594.8|4593|0
1595961300000|2020-07-28 18:35:00|4599.6|4597.8|4599.8|4598|4600.8|4599|4593.2|4591.4|0
1595961600000|2020-07-28 18:40:00|4599.4|4597.6|4595.4|4593.6|4602.5|4600.7|4593.3|4591.5|0
1595961900000|2020-07-28 18:45:00|4595.6|4593.8|4596.5|4594.7|4599.2|4597.4|4593.8|4592|0
1595962200000|2020-07-28 18:50:00|4596.4|4594.6|4594.7|4592.9|4597.9|4596.1|4590.1|4588.3|0
1595962500000|2020-07-28 18:55:00|4595|4593.2|4595.5|4593.7|4603|4601.2|4593|4591.2|0
1595962800000|2020-07-28 19:00:00|4595.9|4594.1|4586.9|4585.1|4597.3|4595.5|4585.6|4583.8|0
1595963100000|2020-07-28 19:05:00|4586.5|4584.7|4581.6|4579.8|4588.1|4586.3|4579.7|4577.9|0
1595963400000|2020-07-28 19:10:00|4581.5|4579.7|4573.1|4571.3|4584.5|4582.7|4571.8|4570|0
1595963700000|2020-07-28 19:15:00|4572.5|4570.7|4578.2|4576.4|4578.4|4576.6|4567.2|4565.4|0
1595964000000|2020-07-28 19:20:00|4577.5|4575.7|4578.8|4577|4580.8|4579|4574.9|4573.1|0
1595964300000|2020-07-28 19:25:00|4579|4577.2|4572.1|4570.3|4580.2|4578.4|4571.9|4570.1|0
1595964600000|2020-07-28 19:30:00|4571.7|4569.9|4564.8|4563|4578.3|4576.5|4563|4561.2|0
1595964900000|2020-07-28 19:35:00|4564.9|4563.1|4565.5|4563.7|4571.4|4569.6|4564.1|4562.3|0
1595965200000|2020-07-28 19:40:00|4565.1|4563.3|4564.2|4562.4|4569.5|4567.7|4564.2|4562.4|0
1595965500000|2020-07-28 19:45:00|4564.3|4562.5|4561.5|4559.7|4571|4569.2|4560.2|4558.4|0
1595965800000|2020-07-28 19:50:00|4560.7|4558.9|4553.6|4551.8|4560.9|4559.1|4552.5|4550.7|0
1595966100000|2020-07-28 19:55:00|4553.4|4551.6|4551|4549.2|4558.4|4556.6|4548.1|4546.3|0
1595966400000|2020-07-28 20:00:00|4551.5|4548.5|4554|4551|4556.8|4553.8|4551.1|4548.1|0
1595966700000|2020-07-28 20:05:00|4554.1|4551.1|4553.2|4550.2|4554.8|4551.8|4552.5|4549.5|0
1595967000000|2020-07-28 20:10:00|4553.1|4550.1|4554.8|4551.8|4555.9|4552.9|4551.8|4548.8|0
1595967300000|2020-07-28 20:15:00|4555|4552|4560.8|4557.8|4561.2|4558.2|4554.5|4551.5|0
1595967600000|2020-07-28 20:20:00|4560.3|4557.3|4561.9|4558.9|4561.9|4558.9|4559.9|4556.9|0
1595967900000|2020-07-28 20:25:00|4562.2|4559.2|4563.5|4560.5|4563.5|4560.5|4561.5|4558.5|0
1595968200000|2020-07-28 20:30:00|4563.6|4560.6|4564.1|4561.1|4564.1|4561.1|4562.4|4559.4|0
1595968500000|2020-07-28 20:35:00|4564.2|4561.2|4563.7|4560.7|4565.1|4562.1|4563.3|4560.3|0
1595968800000|2020-07-28 20:40:00|4563.8|4560.8|4562.5|4559.5|4564.6|4561.6|4562.5|4559.5|0
1595969100000|2020-07-28 20:45:00|4562.8|4559.8|4562.4|4559.4|4563.4|4560.4|4562.1|4559.1|0
1595969400000|2020-07-28 20:50:00|4562.3|4559.3|4561.6|4558.6|4562.3|4559.3|4561.2|4558.2|0
1595969700000|2020-07-28 20:55:00|4561.9|4558.9|4562.6|4559.6|4562.6|4559.6|4561.7|4558.7|0
1595970000000|2020-07-28 21:00:00|4562.5|4559.5|4563.1|4560.1|4563.4|4560.4|4562.5|4559.5|0
1595970300000|2020-07-28 21:05:00|4563.2|4560.2|4563.3|4560.3|4563.8|4560.8|4562.8|4559.8|0
1595970600000|2020-07-28 21:10:00|4563.2|4560.2|4563.7|4560.7|4563.7|4560.7|4562.7|4559.7|0
1595970900000|2020-07-28 21:15:00|4563.6|4560.6|4563.1|4560.1|4563.7|4560.7|4562.5|4559.5|0
1595971200000|2020-07-28 21:20:00|4562.8|4559.8|4563.6|4560.6|4563.8|4560.8|4562.8|4559.8|0
1595971500000|2020-07-28 21:25:00|4563.8|4560.8|4564.2|4561.2|4564.2|4561.2|4563.6|4560.6|0
1595971800000|2020-07-28 21:30:00|4564.3|4561.3|4564.1|4561.1|4564.6|4561.6|4563.9|4560.9|0
1595972100000|2020-07-28 21:35:00|4564|4561|4564.4|4561.4|4564.5|4561.5|4563.6|4560.6|0
1595972400000|2020-07-28 21:40:00|4564.3|4561.3|4564.2|4561.2|4564.3|4561.3|4563.7|4560.7|0
1595972700000|2020-07-28 21:45:00|4564.1|4561.1|4564.4|4561.4|4564.5|4561.5|4564|4561|0
1595973000000|2020-07-28 21:50:00|4564.5|4561.5|4566.4|4563.4|4566.7|4563.7|4564.4|4561.4|0
1595973300000|2020-07-28 21:55:00|4566.2|4563.2|4566.4|4563.4|4566.4|4563.4|4565.4|4562.4|0
1595973600000|2020-07-28 22:00:00|4566.3|4563.3|4567.3|4564.3|4567.4|4564.4|4566.2|4563.2|0
1595973900000|2020-07-28 22:05:00|4567.4|4564.4|4567.4|4564.4|4568.1|4565.1|4567.4|4564.4|0
1595974200000|2020-07-28 22:10:00|4567.6|4564.6|4569.2|4566.2|4569.7|4566.7|4567.6|4564.6|0
1595974500000|2020-07-28 22:15:00|4569.4|4566.4|4569|4566|4569.7|4566.7|4568.5|4565.5|0
1595974800000|2020-07-28 22:20:00|4568.2|4565.2|4568.1|4565.1|4569.1|4566.1|4568|4565|0
1595975100000|2020-07-28 22:25:00|4568.3|4565.3|4567.3|4564.3|4568.3|4565.3|4567.3|4564.3|0
1595975400000|2020-07-28 22:30:00|4567.2|4564.2|4566.9|4563.9|4567.5|4564.5|4566.7|4563.7|0
1595975700000|2020-07-28 22:35:00|4567.1|4564.1|4566.7|4563.7|4567.3|4564.3|4566.6|4563.6|0
1595976000000|2020-07-28 22:40:00|4566.6|4563.6|4565.9|4562.9|4567.1|4564.1|4565.9|4562.9|0
1595976300000|2020-07-28 22:45:00|4566|4563|4567|4564|4568|4565|4565.9|4562.9|0
1595976600000|2020-07-28 22:50:00|4567.2|4564.2|4567.2|4564.2|4567.5|4564.5|4566.3|4563.3|0
1595976900000|2020-07-28 22:55:00|4567.3|4564.3|4567.5|4564.5|4567.5|4564.5|4567.2|4564.2|0
1595977200000|2020-07-28 23:00:00|4567.4|4564.4|4567.4|4564.4|4567.7|4564.7|4567.3|4564.3|0
1595977500000|2020-07-28 23:05:00|4567.3|4564.3|4566.9|4563.9|4567.3|4564.3|4566.3|4563.3|0
1595977800000|2020-07-28 23:10:00|4566.8|4563.8|4567.8|4564.8|4567.8|4564.8|4566.8|4563.8|0
1595978100000|2020-07-28 23:15:00|4567.7|4564.7|4567.7|4564.7|4568.1|4565.1|4567.2|4564.2|0
1595978400000|2020-07-28 23:20:00|4567.6|4564.6|4566.6|4563.6|4567.6|4564.6|4565.9|4562.9|0
1595978700000|2020-07-28 23:25:00|4566.7|4563.7|4566.9|4563.9|4567.3|4564.3|4566.3|4563.3|0
1595979000000|2020-07-28 23:30:00|4566.8|4563.8|4566.3|4563.3|4567|4564|4565.8|4562.8|0
1595979300000|2020-07-28 23:35:00|4566.4|4563.4|4567.9|4564.9|4568|4565|4566.3|4563.3|0
1595979600000|2020-07-28 23:40:00|4568|4565|4567.8|4564.8|4568.1|4565.1|4567.7|4564.7|0
1595979900000|2020-07-28 23:45:00|4567.7|4564.7|4567.1|4564.1|4567.7|4564.7|4567|4564|0
1595980200000|2020-07-28 23:50:00|4567|4564|4566.3|4563.3|4567|4564|4565.7|4562.7|0
1595980500000|2020-07-28 23:55:00|4566.2|4563.2|4565.3|4560.3|4566.3|4563.3|4564.3|4560.3|0
1595980800000|2020-07-29 00:00:00|4565.2|4560.2|4565.9|4560.9|4567.1|4562.1|4561.5|4556.5|0
1595981100000|2020-07-29 00:05:00|4565.8|4560.8|4561.3|4556.3|4565.8|4560.8|4560.9|4555.9|0
1595981400000|2020-07-29 00:10:00|4561.2|4556.2|4560.3|4555.3|4562.6|4557.6|4557.1|4552.1|0
1595981700000|2020-07-29 00:15:00|4560.4|4555.4|4564.7|4559.7|4565.5|4560.5|4559.9|4554.9|0
1595982000000|2020-07-29 00:20:00|4565.3|4560.3|4568.1|4563.1|4569|4564|4564.7|4559.7|0
1595982300000|2020-07-29 00:25:00|4568|4563|4567.9|4562.9|4569|4564|4567.4|4562.4|0
1595982600000|2020-07-29 00:30:00|4568.2|4563.2|4568.8|4563.8|4572.3|4567.3|4567.8|4562.8|0
1595982900000|2020-07-29 00:35:00|4568.9|4563.9|4568.5|4563.5|4569.9|4564.9|4567.5|4562.5|0
1595983200000|2020-07-29 00:40:00|4568.7|4563.7|4568.8|4563.8|4569.6|4564.6|4567.9|4562.9|0
1595983500000|2020-07-29 00:45:00|4568.9|4563.9|4571.4|4566.4|4572.1|4567.1|4567.5|4562.5|0
1595983800000|2020-07-29 00:50:00|4571.5|4566.5|4571.5|4566.5|4572.1|4567.1|4570.8|4565.8|0
1595984100000|2020-07-29 00:55:00|4571.6|4566.6|4570.4|4565.4|4571.6|4566.6|4570.1|4565.1|0
1595984400000|2020-07-29 01:00:00|4570.3|4565.3|4569.8|4564.8|4571.2|4566.2|4567.6|4562.6|0
1595984700000|2020-07-29 01:05:00|4569.9|4564.9|4567.5|4562.5|4569.9|4564.9|4567.1|4562.1|0
1595985000000|2020-07-29 01:10:00|4567.6|4562.6|4565.5|4560.5|4569.2|4564.2|4565.5|4560.5|0
1595985300000|2020-07-29 01:15:00|4565.3|4560.3|4566.5|4561.5|4568.1|4563.1|4565|4560|0
1595985600000|2020-07-29 01:20:00|4566.4|4561.4|4566.1|4561.1|4567.2|4562.2|4565.8|4560.8|0
1595985900000|2020-07-29 01:25:00|4566.2|4561.2|4560.3|4555.3|4566.2|4561.2|4560|4555|0
1595986200000|2020-07-29 01:30:00|4560.2|4555.2|4554|4549|4560.7|4555.7|4552.1|4547.1|0
1595986500000|2020-07-29 01:35:00|4554.1|4549.1|4553.8|4548.8|4555|4550|4548.9|4543.9|0
1595986800000|2020-07-29 01:40:00|4553.7|4548.7|4555.2|4550.2|4555.4|4550.4|4551.6|4546.6|0
1595987100000|2020-07-29 01:45:00|4555|4550|4556.5|4551.5|4558.2|4553.2|4554.5|4549.5|0
1595987400000|2020-07-29 01:50:00|4556.8|4551.8|4556.5|4551.5|4558.2|4553.2|4555.6|4550.6|0
1595987700000|2020-07-29 01:55:00|4556.7|4551.7|4558|4553|4558|4553|4555.2|4550.2|0
1595988000000|2020-07-29 02:00:00|4557.8|4552.8|4558.2|4553.2|4558.6|4553.6|4556.4|4551.4|0
1595988300000|2020-07-29 02:05:00|4558.3|4553.3|4557|4552|4559.8|4554.8|4557|4552|0
1595988600000|2020-07-29 02:10:00|4557.2|4552.2|4560|4555|4560.5|4555.5|4556.8|4551.8|0
1595988900000|2020-07-29 02:15:00|4560.2|4555.2|4558.6|4553.6|4561.3|4556.3|4558|4553|0
1595989200000|2020-07-29 02:20:00|4558.7|4553.7|4559|4554|4559.3|4554.3|4556.6|4551.6|0
1595989500000|2020-07-29 02:25:00|4558.9|4553.9|4559.2|4554.2|4560.4|4555.4|4558.7|4553.7|0
1595989800000|2020-07-29 02:30:00|4559.4|4554.4|4558.6|4553.6|4560.3|4555.3|4558.5|4553.5|0
1595990100000|2020-07-29 02:35:00|4558.7|4553.7|4556.8|4551.8|4559.3|4554.3|4556.5|4551.5|0
1595990400000|2020-07-29 02:40:00|4556.7|4551.7|4555.2|4550.2|4556.9|4551.9|4554.2|4549.2|0
1595990700000|2020-07-29 02:45:00|4555.1|4550.1|4556.5|4551.5|4557.3|4552.3|4555.1|4550.1|0
1595991000000|2020-07-29 02:50:00|4556.4|4551.4|4554.8|4549.8|4556.8|4551.8|4553.4|4548.4|0
1595991300000|2020-07-29 02:55:00|4554.9|4549.9|4556.2|4551.2|4556.6|4551.6|4554.9|4549.9|0
1595991600000|2020-07-29 03:00:00|4556.1|4551.1|4559.4|4554.4|4560.2|4555.2|4555.8|4550.8|0
1595991900000|2020-07-29 03:05:00|4559.3|4554.3|4561.2|4556.2|4561.2|4556.2|4559.1|4554.1|0
1595992200000|2020-07-29 03:10:00|4561.1|4556.1|4560.8|4555.8|4562.6|4557.6|4560.2|4555.2|0
1595992500000|2020-07-29 03:15:00|4560.7|4555.7|4562.7|4557.7|4563.2|4558.2|4559.6|4554.6|0
1595992800000|2020-07-29 03:20:00|4562.6|4557.6|4562.6|4557.6|4563|4558|4561.6|4556.6|0
1595993100000|2020-07-29 03:25:00|4562.5|4557.5|4559.9|4554.9|4562.7|4557.7|4559.5|4554.5|0
1595993400000|2020-07-29 03:30:00|4560|4555|4560.6|4555.6|4561|4556|4559.7|4554.7|0
1595993700000|2020-07-29 03:35:00|4560.7|4555.7|4559.9|4554.9|4561.3|4556.3|4559.9|4554.9|0
1595994000000|2020-07-29 03:40:00|4560|4555|4555.3|4550.3|4560.4|4555.4|4554.5|4549.5|0
1595994300000|2020-07-29 03:45:00|4555.4|4550.4|4558.3|4553.3|4558.5|4553.5|4554.8|4549.8|0
1595994600000|2020-07-29 03:50:00|4558.4|4553.4|4557|4552|4558.6|4553.6|4557|4552|0
1595994900000|2020-07-29 03:55:00|4557.1|4552.1|4560.4|4555.4|4560.9|4555.9|4557|4552|0
1595995200000|2020-07-29 04:00:00|4560.5|4555.5|4559.5|4554.5|4561.4|4556.4|4559.2|4554.2|0
1595995500000|2020-07-29 04:05:00|4559.2|4554.2|4559|4554|4559.9|4554.9|4559|4554|0
1595995800000|2020-07-29 04:10:00|4559.1|4554.1|4559.4|4554.4|4559.8|4554.8|4558|4553|0
1595996100000|2020-07-29 04:15:00|4559.3|4554.3|4556.5|4551.5|4559.5|4554.5|4556.2|4551.2|0
1595996400000|2020-07-29 04:20:00|4556.7|4551.7|4556.8|4551.8|4557.9|4552.9|4556.2|4551.2|0
1595996700000|2020-07-29 04:25:00|4556.7|4551.7|4557.8|4552.8|4558.2|4553.2|4555.3|4550.3|0
1595997000000|2020-07-29 04:30:00|4557.7|4552.7|4555.1|4550.1|4557.9|4552.9|4554.6|4549.6|0
1595997300000|2020-07-29 04:35:00|4554.9|4549.9|4554.6|4549.6|4555.2|4550.2|4552.4|4547.4|0
1595997600000|2020-07-29 04:40:00|4554.7|4549.7|4555.4|4550.4|4555.6|4550.6|4554.3|4549.3|0
1595997900000|2020-07-29 04:45:00|4555.2|4550.2|4544.7|4539.7|4555.2|4550.2|4543.7|4538.7|0
1595998200000|2020-07-29 04:50:00|4544.8|4539.8|4546|4541|4548.2|4543.2|4544.8|4539.8|0
1595998500000|2020-07-29 04:55:00|4545.8|4540.8|4548.1|4543.1|4548.1|4543.1|4545.8|4540.8|0
1595998800000|2020-07-29 05:00:00|4548|4543|4547.5|4542.5|4548.1|4543.1|4545.8|4540.8|0
1595999100000|2020-07-29 05:05:00|4547.4|4542.4|4548.8|4543.8|4549.4|4544.4|4547.2|4542.2|0
1595999400000|2020-07-29 05:10:00|4548.9|4543.9|4549.4|4544.4|4550|4545|4548|4543|0
1595999700000|2020-07-29 05:15:00|4549.7|4544.7|4549.9|4544.9|4550.5|4545.5|4548.3|4543.3|0
1596000000000|2020-07-29 05:20:00|4550|4545|4552.4|4547.4|4552.5|4547.5|4549.9|4544.9|0
1596000300000|2020-07-29 05:25:00|4552.5|4547.5|4551.2|4546.2|4552.7|4547.7|4550.6|4545.6|0
1596000600000|2020-07-29 05:30:00|4551.3|4546.3|4551.3|4546.3|4552.1|4547.1|4550.2|4545.2|0
1596000900000|2020-07-29 05:35:00|4551.4|4546.4|4551.4|4546.4|4552.1|4547.1|4551.1|4546.1|0
1596001200000|2020-07-29 05:40:00|4551.5|4546.5|4549.4|4544.4|4551.9|4546.9|4547.2|4542.2|0
1596001500000|2020-07-29 05:45:00|4549.5|4544.5|4550.4|4545.4|4550.4|4545.4|4549.2|4544.2|0
1596001800000|2020-07-29 05:50:00|4550.3|4545.3|4556|4551|4557.2|4552.2|4550|4545|0
1596002100000|2020-07-29 05:55:00|4555.8|4550.8|4557.3|4552.3|4557.5|4552.5|4555.4|4550.4|0
1596002400000|2020-07-29 06:00:00|4557.5|4552.5|4559.4|4554.4|4559.5|4554.5|4556.3|4551.3|0
1596002700000|2020-07-29 06:05:00|4559.3|4554.3|4559|4554|4560.7|4555.7|4558|4553|0
1596003000000|2020-07-29 06:10:00|4558.9|4553.9|4557.6|4552.6|4559.6|4554.6|4556.2|4551.2|0
1596003300000|2020-07-29 06:15:00|4557.7|4552.7|4562|4557|4562.6|4557.6|4557.7|4552.7|0
1596003600000|2020-07-29 06:20:00|4562.1|4557.1|4561.7|4556.7|4563.3|4558.3|4561.4|4556.4|0
1596003900000|2020-07-29 06:25:00|4561.9|4556.9|4565.1|4560.1|4565.8|4560.8|4561.8|4556.8|0
1596004200000|2020-07-29 06:30:00|4565|4560|4564|4559|4566.8|4561.8|4563.4|4558.4|0
1596004500000|2020-07-29 06:35:00|4564.1|4559.1|4566|4561|4568.3|4563.3|4564|4559|0
1596004800000|2020-07-29 06:40:00|4565.9|4560.9|4563.8|4558.8|4565.9|4560.9|4563.6|4558.6|0
1596005100000|2020-07-29 06:45:00|4564|4559|4567.7|4562.7|4569.5|4564.5|4563.4|4558.4|0
1596005400000|2020-07-29 06:50:00|4567.8|4562.8|4568.2|4563.2|4569.4|4564.4|4566.9|4561.9|0
1596005700000|2020-07-29 06:55:00|4568|4563|4568.6|4563.6|4570|4565|4567.1|4562.1|0
1596006000000|2020-07-29 07:00:00|4568.8|4563.8|4576.5|4571.5|4577.3|4572.3|4568.6|4563.6|0
1596006300000|2020-07-29 07:05:00|4576.4|4571.4|4573.9|4568.9|4576.6|4571.6|4572.8|4567.8|0
1596006600000|2020-07-29 07:10:00|4574.1|4569.1|4575.1|4570.1|4577.3|4572.3|4573.5|4568.5|0
1596006900000|2020-07-29 07:15:00|4575.2|4570.2|4572.6|4567.6|4575.4|4570.4|4572.3|4567.3|0
1596007200000|2020-07-29 07:20:00|4572.7|4567.7|4571.2|4566.2|4573|4568|4570.5|4565.5|0
1596007500000|2020-07-29 07:25:00|4571.1|4566.1|4570.8|4565.8|4572.2|4567.2|4569.9|4564.9|0
1596007800000|2020-07-29 07:30:00|4570.9|4565.9|4571.1|4566.1|4572.5|4567.5|4570|4565|0
1596008100000|2020-07-29 07:35:00|4571|4566|4574.5|4569.5|4577|4572|4571|4566|0
1596008400000|2020-07-29 07:40:00|4574.6|4569.6|4580.2|4575.2|4583.1|4578.1|4574.6|4569.6|0
1596008700000|2020-07-29 07:45:00|4580.4|4575.4|4579.7|4574.7|4581.2|4576.2|4578.2|4573.2|0
1596009000000|2020-07-29 07:50:00|4579.9|4574.9|4583|4578|4584.3|4579.3|4579.4|4574.4|0
1596009300000|2020-07-29 07:55:00|4582.8|4577.8|4578.3|4573.3|4583|4578|4578.1|4573.1|0
1596009600000|2020-07-29 08:00:00|4578.4|4573.4|4586.5|4583.5|4590.4|4587.4|4578.4|4573.4|0
1596009900000|2020-07-29 08:05:00|4586|4583|4585.9|4582.9|4590.6|4587.6|4585.7|4582.7|0
1596010200000|2020-07-29 08:10:00|4586|4583|4584.4|4581.4|4589.6|4586.6|4581.2|4578.2|0
1596010500000|2020-07-29 08:15:00|4581.3|4578.3|4585.2|4582.2|4587.7|4584.7|4580.7|4577.7|0
1596010800000|2020-07-29 08:20:00|4585.7|4582.7|4586.9|4583.9|4589.4|4586.4|4585.1|4582.1|0
1596011100000|2020-07-29 08:25:00|4586.8|4583.8|4590.4|4587.4|4590.9|4587.9|4586.8|4583.8|0
1596011400000|2020-07-29 08:30:00|4590.5|4587.5|4590.3|4587.3|4591.7|4588.7|4590.2|4587.2|0
1596011700000|2020-07-29 08:35:00|4590.5|4587.5|4590.3|4587.3|4594.4|4591.4|4590|4587|0
1596012000000|2020-07-29 08:40:00|4590.8|4587.8|4586.4|4583.4|4594.2|4591.2|4586.1|4583.1|0
1596012300000|2020-07-29 08:45:00|4586.2|4583.2|4586.4|4583.4|4589.4|4586.4|4584.2|4581.2|0
1596012600000|2020-07-29 08:50:00|4585.9|4582.9|4584.5|4581.5|4588.8|4585.8|4584.5|4581.5|0
1596012900000|2020-07-29 08:55:00|4584.2|4581.2|4584.3|4581.3|4584.7|4581.7|4583.7|4580.7|0
1596013200000|2020-07-29 09:00:00|4584.2|4581.2|4589.4|4586.4|4589.9|4586.9|4584.2|4581.2|0
1596013500000|2020-07-29 09:05:00|4586|4583|4585.1|4582.1|4587.1|4584.1|4585.1|4582.1|0
1596013800000|2020-07-29 09:10:00|4585.2|4582.2|4583.2|4580.2|4586|4583|4582.4|4579.4|0
1596014100000|2020-07-29 09:15:00|4583.3|4580.3|4586.2|4583.2|4587.9|4584.9|4582.7|4579.7|0
1596014400000|2020-07-29 09:20:00|4586.3|4583.3|4589.9|4586.9|4589.9|4586.9|4586.2|4583.2|0
1596014700000|2020-07-29 09:25:00|4589.8|4586.8|4589.7|4586.7|4590.5|4587.5|4589.6|4586.6|0
1596015000000|2020-07-29 09:30:00|4589.6|4586.6|4589.2|4586.2|4590|4587|4589.2|4586.2|0
1596015300000|2020-07-29 09:35:00|4589|4586|4589.3|4586.3|4589.4|4586.4|4588.9|4585.9|0
1596015600000|2020-07-29 09:40:00|4589.4|4586.4|4589.4|4586.4|4589.7|4586.7|4589.3|4586.3|0
1596015900000|2020-07-29 09:45:00|4589.5|4586.5|4589.9|4586.9|4590.5|4587.5|4589.4|4586.4|0
1596016200000|2020-07-29 09:50:00|4590.2|4587.2|4587.9|4584.9|4590.6|4587.6|4587.9|4584.9|0
1596016500000|2020-07-29 09:55:00|4588|4585|4589.8|4586.8|4589.8|4586.8|4587.4|4584.4|0
1596016800000|2020-07-29 10:00:00|4587.4|4584.4|4588.5|4585.5|4589.9|4586.9|4587.3|4584.3|0
1596017100000|2020-07-29 10:05:00|4588.3|4585.3|4587.5|4584.5|4588.6|4585.6|4587.3|4584.3|0
1596017400000|2020-07-29 10:10:00|4587.6|4584.6|4587.1|4584.1|4587.9|4584.9|4587.1|4584.1|0
1596017700000|2020-07-29 10:15:00|4586.4|4583.4|4586.4|4583.4|4587|4584|4586.4|4583.4|0
1596018000000|2020-07-29 10:20:00|4586.3|4583.3|4587.5|4584.5|4587.5|4584.5|4585.9|4582.9|0
1596018300000|2020-07-29 10:25:00|4587.6|4584.6|4587.8|4584.8|4589|4586|4586.4|4583.4|0
1596018600000|2020-07-29 10:30:00|4587.7|4584.7|4588.4|4585.4|4588.7|4585.7|4587.2|4584.2|0
1596018900000|2020-07-29 10:35:00|4587.9|4584.9|4587.3|4584.3|4589.2|4586.2|4587.3|4584.3|0
1596019200000|2020-07-29 10:40:00|4588.1|4585.1|4587.9|4584.9|4589.1|4586.1|4586.9|4583.9|0
1596019500000|2020-07-29 10:45:00|4587.8|4584.8|4588.6|4585.6|4590.9|4587.9|4587.3|4584.3|0
1596019800000|2020-07-29 10:50:00|4588.9|4585.9|4589.3|4586.3|4593.1|4590.1|4588.6|4585.6|0
1596020100000|2020-07-29 10:55:00|4589.5|4586.5|4588.9|4585.9|4590.7|4587.7|4588.3|4585.3|0
1596020400000|2020-07-29 11:00:00|4590.2|4587.2|4589.4|4586.4|4593.7|4590.7|4587.4|4584.4|0
1596020700000|2020-07-29 11:05:00|4589.2|4586.2|4591.8|4588.8|4592.1|4589.1|4588.5|4585.5|0
1596021000000|2020-07-29 11:10:00|4591.7|4588.7|4590.7|4587.7|4593.4|4590.4|4590.1|4587.1|0
1596021300000|2020-07-29 11:15:00|4592.2|4589.2|4589|4586|4592.7|4589.7|4588.8|4585.8|0
1596021600000|2020-07-29 11:20:00|4589.1|4586.1|4589.5|4586.5|4591|4588|4587.9|4584.9|0
1596021900000|2020-07-29 11:25:00|4589.7|4586.7|4593|4590|4594.4|4591.4|4589.6|4586.6|0
1596022200000|2020-07-29 11:30:00|4592.8|4589.8|4589.7|4586.7|4593|4590|4589|4586|0
1596022500000|2020-07-29 11:35:00|4589.6|4586.6|4588.8|4585.8|4590.4|4587.4|4588.5|4585.5|0
1596022800000|2020-07-29 11:40:00|4588.9|4585.9|4590.6|4587.6|4590.9|4587.9|4588.3|4585.3|0
1596023100000|2020-07-29 11:45:00|4591.1|4588.1|4593.8|4590.8|4593.8|4590.8|4591.1|4588.1|0
1596023400000|2020-07-29 11:50:00|4593.7|4590.7|4594.2|4591.2|4594.8|4591.8|4593.5|4590.5|0
1596023700000|2020-07-29 11:55:00|4594|4591|4595.2|4592.2|4595.7|4592.7|4594|4591|0
1596024000000|2020-07-29 12:00:00|4595.3|4592.3|4592.4|4589.4|4595.4|4592.4|4592.1|4589.1|0
1596024300000|2020-07-29 12:05:00|4592|4589|4596|4593|4596.2|4593.2|4592|4589|0
1596024600000|2020-07-29 12:10:00|4595.9|4592.9|4600.4|4597.4|4600.4|4597.4|4595.5|4592.5|0
1596024900000|2020-07-29 12:15:00|4600.5|4597.5|4599.7|4596.7|4601.2|4598.2|4599|4596|0
1596025200000|2020-07-29 12:20:00|4599.4|4596.4|4599.1|4596.1|4600.1|4597.1|4598.1|4595.1|0
1596025500000|2020-07-29 12:25:00|4599.2|4596.2|4598|4595|4599.7|4596.7|4597.9|4594.9|0
1596025800000|2020-07-29 12:30:00|4598.1|4595.1|4595.8|4592.8|4598.1|4595.1|4595.7|4592.7|0
1596026100000|2020-07-29 12:35:00|4595.7|4592.7|4592.3|4589.3|4596|4593|4592.2|4589.2|0
1596026400000|2020-07-29 12:40:00|4592.2|4589.2|4592.1|4589.1|4594.7|4591.7|4592.1|4589.1|0
1596026700000|2020-07-29 12:45:00|4592.2|4589.2|4594.9|4591.9|4595.5|4592.5|4592.1|4589.1|0
1596027000000|2020-07-29 12:50:00|4594.7|4591.7|4594.4|4591.4|4595.6|4592.6|4594.2|4591.2|0
1596027300000|2020-07-29 12:55:00|4594.2|4591.2|4594.2|4591.2|4595.3|4592.3|4592.6|4589.6|0
1596027600000|2020-07-29 13:00:00|4594.4|4591.4|4597.2|4594.2|4597.5|4594.5|4594.3|4591.3|0
1596027900000|2020-07-29 13:05:00|4597.3|4594.3|4596.2|4593.2|4597.5|4594.5|4595.8|4592.8|0
1596028200000|2020-07-29 13:10:00|4596.3|4593.3|4595.5|4592.5|4597.2|4594.2|4595.5|4592.5|0
1596028500000|2020-07-29 13:15:00|4595.4|4592.4|4595.3|4592.3|4596|4593|4594.5|4591.5|0
1596028800000|2020-07-29 13:20:00|4595.2|4592.2|4594.5|4591.5|4595.5|4592.5|4593.7|4590.7|0
1596029100000|2020-07-29 13:25:00|4593.9|4590.9|4592.6|4589.6|4595.2|4592.2|4592|4589|0
1596029400000|2020-07-29 13:30:00|4592|4589|4603.3|4601.5|4610.4|4608.6|4582.3|4580.5|0
1596029700000|2020-07-29 13:35:00|4601.8|4600|4608.8|4607|4617.3|4615.5|4597.6|4595.8|0
1596030000000|2020-07-29 13:40:00|4609|4607.2|4597.5|4595.7|4610.7|4608.9|4595.5|4593.7|0
1596030300000|2020-07-29 13:45:00|4598|4596.2|4594.6|4592.8|4608.6|4606.8|4592.8|4591|0
1596030600000|2020-07-29 13:50:00|4594.4|4592.6|4599.1|4597.3|4600.2|4598.4|4590.8|4589|0
1596030900000|2020-07-29 13:55:00|4599.3|4597.5|4603.9|4602.1|4611.6|4609.8|4599.2|4597.4|0
1596031200000|2020-07-29 14:00:00|4604.6|4602.8|4618.1|4616.3|4621.7|4619.9|4602.3|4600.5|0
1596031500000|2020-07-29 14:05:00|4618.2|4616.4|4614.6|4612.8|4621.7|4619.9|4611.4|4609.6|0
1596031800000|2020-07-29 14:10:00|4614.4|4612.6|4608.5|4606.7|4614.4|4612.6|4604.9|4603.1|0
1596032100000|2020-07-29 14:15:00|4607.9|4606.1|4609|4607.2|4609.9|4608.1|4600.7|4598.9|0
1596032400000|2020-07-29 14:20:00|4609.6|4607.8|4609.7|4607.9|4617.5|4615.7|4606.9|4605.1|0
1596032700000|2020-07-29 14:25:00|4609.6|4607.8|4606.6|4604.8|4613.4|4611.6|4601.5|4599.7|0
1596033000000|2020-07-29 14:30:00|4606.8|4605|4609|4607.2|4611.1|4609.3|4603.9|4602.1|0
1596033300000|2020-07-29 14:35:00|4608.9|4607.1|4623.3|4621.5|4623.8|4622|4608.8|4607|0
1596033600000|2020-07-29 14:40:00|4623.1|4621.3|4625|4623.2|4625.1|4623.3|4620.4|4618.6|0
1596033900000|2020-07-29 14:45:00|4624.9|4623.1|4618.3|4616.5|4626.2|4624.4|4617.4|4615.6|0
1596034200000|2020-07-29 14:50:00|4618.2|4616.4|4624.4|4622.6|4627.1|4625.3|4616.2|4614.4|0
1596034500000|2020-07-29 14:55:00|4624.3|4622.5|4625.8|4624|4626.9|4625.1|4621.8|4620|0
1596034800000|2020-07-29 15:00:00|4625.7|4623.9|4618.4|4616.6|4626.1|4624.3|4618.2|4616.4|0
1596035100000|2020-07-29 15:05:00|4619|4617.2|4627.3|4625.5|4630|4628.2|4616.8|4615|0
1596035400000|2020-07-29 15:10:00|4627.2|4625.4|4626.3|4624.5|4632.3|4630.5|4624.8|4623|0
1596035700000|2020-07-29 15:15:00|4626.2|4624.4|4619.9|4618.1|4630.4|4628.6|4619.3|4617.5|0
1596036000000|2020-07-29 15:20:00|4620|4618.2|4620.6|4618.8|4622|4620.2|4615.6|4613.8|0
1596036300000|2020-07-29 15:25:00|4620.5|4618.7|4622.5|4620.7|4622.5|4620.7|4617.8|4616|0
1596036600000|2020-07-29 15:30:00|4622.4|4620.6|4613.8|4612|4622.5|4620.7|4613.4|4611.6|0
1596036900000|2020-07-29 15:35:00|4613.7|4611.9|4619.1|4617.3|4622.6|4620.8|4613.5|4611.7|0
1596037200000|2020-07-29 15:40:00|4619.2|4617.4|4623.1|4621.3|4623.7|4621.9|4614.7|4612.9|0
1596037500000|2020-07-29 15:45:00|4623.2|4621.4|4618.4|4616.6|4623.3|4621.5|4617.9|4616.1|0
1596037800000|2020-07-29 15:50:00|4618.5|4616.7|4622.3|4620.5|4625.5|4623.7|4618.4|4616.6|0
1596038100000|2020-07-29 15:55:00|4622.5|4620.7|4617.8|4616|4623.6|4621.8|4617.5|4615.7|0
1596038400000|2020-07-29 16:00:00|4617.6|4615.8|4607.1|4605.3|4617.6|4615.8|4606.9|4605.1|0
1596038700000|2020-07-29 16:05:00|4607|4605.2|4596.8|4595|4607|4605.2|4596.7|4594.9|0
1596039000000|2020-07-29 16:10:00|4596.6|4594.8|4605.3|4603.5|4608.1|4606.3|4596.5|4594.7|0
1596039300000|2020-07-29 16:15:00|4605.1|4603.3|4608.1|4606.3|4609.6|4607.8|4603.7|4601.9|0
1596039600000|2020-07-29 16:20:00|4608.5|4606.7|4609.6|4607.8|4612.2|4610.4|4608.2|4606.4|0
1596039900000|2020-07-29 16:25:00|4609.7|4607.9|4609.8|4608|4613.9|4612.1|4608.3|4606.5|0
1596040200000|2020-07-29 16:30:00|4609.7|4607.9|4617.3|4615.5|4617.3|4615.5|4608.7|4606.9|0
1596040500000|2020-07-29 16:35:00|4617|4615.2|4615.1|4613.3|4619.6|4617.8|4613.5|4611.7|0
1596040800000|2020-07-29 16:40:00|4614.7|4612.9|4609.2|4607.4|4615.4|4613.6|4608.3|4606.5|0
1596041100000|2020-07-29 16:45:00|4609|4607.2|4611.4|4609.6|4611.8|4610|4607.3|4605.5|0
1596041400000|2020-07-29 16:50:00|4611.5|4609.7|4613.8|4612|4614.4|4612.6|4610.7|4608.9|0
1596041700000|2020-07-29 16:55:00|4613.9|4612.1|4609.7|4607.9|4614.6|4612.8|4608.4|4606.6|0
1596042000000|2020-07-29 17:00:00|4610|4608.2|4600.4|4598.6|4612.8|4611|4600.4|4598.6|0
1596042300000|2020-07-29 17:05:00|4600.6|4598.8|4606.4|4604.6|4607.1|4605.3|4600.6|4598.8|0
1596042600000|2020-07-29 17:10:00|4606.2|4604.4|4611.6|4609.8|4612.7|4610.9|4606|4604.2|0
1596042900000|2020-07-29 17:15:00|4611.5|4609.7|4611.4|4609.6|4613.4|4611.6|4608.9|4607.1|0
1596043200000|2020-07-29 17:20:00|4611.2|4609.4|4613|4611.2|4613.8|4612|4609.8|4608|0
1596043500000|2020-07-29 17:25:00|4613.1|4611.3|4609.3|4607.5|4613.9|4612.1|4609.3|4607.5|0
1596043800000|2020-07-29 17:30:00|4609.4|4607.6|4608.2|4606.4|4609.8|4608|4606.4|4604.6|0
1596044100000|2020-07-29 17:35:00|4608.3|4606.5|4613.4|4611.6|4613.9|4612.1|4607.2|4605.4|0
1596044400000|2020-07-29 17:40:00|4613.3|4611.5|4612.8|4611|4614.7|4612.9|4611.7|4609.9|0
1596044700000|2020-07-29 17:45:00|4613|4611.2|4614.6|4612.8|4615.8|4614|4612.4|4610.6|0
1596045000000|2020-07-29 17:50:00|4614.7|4612.9|4612.1|4610.3|4615.5|4613.7|4610.8|4609|0
1596045300000|2020-07-29 17:55:00|4611.9|4610.1|4610.4|4608.6|4613.4|4611.6|4608.9|4607.1|0
1596045600000|2020-07-29 18:00:00|4610.6|4608.8|4606.2|4604.4|4617|4615.2|4604|4602.2|0
1596045900000|2020-07-29 18:05:00|4606.1|4604.3|4615.9|4614.1|4615.9|4614.1|4605.2|4603.4|0
1596046200000|2020-07-29 18:10:00|4616|4614.2|4622.3|4620.5|4626.1|4624.3|4614.9|4613.1|0
1596046500000|2020-07-29 18:15:00|4622.4|4620.6|4618.4|4616.6|4625.9|4624.1|4617.2|4615.4|0
1596046800000|2020-07-29 18:20:00|4619.3|4617.5|4621|4619.2|4622.9|4621.1|4616.6|4614.8|0
1596047100000|2020-07-29 18:25:00|4621.2|4619.4|4620.6|4618.8|4621.4|4619.6|4617.6|4615.8|0
1596047400000|2020-07-29 18:30:00|4620.7|4618.9|4630.1|4628.3|4631.6|4629.8|4620.6|4618.8|0
1596047700000|2020-07-29 18:35:00|4630.2|4628.4|4635.3|4633.5|4638.7|4636.9|4629.9|4628.1|0
1596048000000|2020-07-29 18:40:00|4635.2|4633.4|4639|4637.2|4641.4|4639.6|4633.1|4631.3|0
1596048300000|2020-07-29 18:45:00|4639.2|4637.4|4639.1|4637.3|4640|4638.2|4632.4|4630.6|0
1596048600000|2020-07-29 18:50:00|4638.1|4636.3|4630.7|4628.9|4639.5|4637.7|4629.8|4628|0
1596048900000|2020-07-29 18:55:00|4631.2|4629.4|4617.6|4615.8|4631.2|4629.4|4617|4615.2|0
1596049200000|2020-07-29 19:00:00|4618.1|4616.3|4607.6|4605.8|4622.2|4620.4|4607.4|4605.6|0
1596049500000|2020-07-29 19:05:00|4607.7|4605.9|4617.1|4615.3|4617.3|4615.5|4606.4|4604.6|0
1596049800000|2020-07-29 19:10:00|4617|4615.2|4615.1|4613.3|4623.8|4622|4613.7|4611.9|0
1596050100000|2020-07-29 19:15:00|4615.2|4613.4|4615.1|4613.3|4618.6|4616.8|4608.4|4606.6|0
1596050400000|2020-07-29 19:20:00|4615.3|4613.5|4620.3|4618.5|4626.2|4624.4|4615.3|4613.5|0
1596050700000|2020-07-29 19:25:00|4620.2|4618.4|4620.7|4618.9|4622.4|4620.6|4615.3|4613.5|0
1596051000000|2020-07-29 19:30:00|4620.3|4618.5|4625.6|4623.8|4629.2|4627.4|4616.8|4615|0
1596051300000|2020-07-29 19:35:00|4626.2|4624.4|4626.8|4625|4628.9|4627.1|4625.1|4623.3|0
1596051600000|2020-07-29 19:40:00|4626.4|4624.6|4624.2|4622.4|4627.1|4625.3|4622.4|4620.6|0
1596051900000|2020-07-29 19:45:00|4624|4622.2|4624|4622.2|4625|4623.2|4619.8|4618|0
1596052200000|2020-07-29 19:50:00|4622.2|4620.4|4618.2|4616.4|4624|4622.2|4618.2|4616.4|0
1596052500000|2020-07-29 19:55:00|4618.5|4616.7|4620.5|4618.7|4621.5|4619.7|4615.4|4613.6|0
1596052800000|2020-07-29 20:00:00|4621.1|4618.1|4622.2|4619.2|4624.7|4621.7|4619.5|4616.5|0
1596053100000|2020-07-29 20:05:00|4622.1|4619.1|4625|4622|4625.1|4622.1|4621.9|4618.9|0
1596053400000|2020-07-29 20:10:00|4625.3|4622.3|4628.6|4625.6|4628.6|4625.6|4624.7|4621.7|0
1596053700000|2020-07-29 20:15:00|4628.5|4625.5|4628|4625|4629.2|4626.2|4627.4|4624.4|0
1596054000000|2020-07-29 20:20:00|4627.9|4624.9|4628.4|4625.4|4628.8|4625.8|4627.8|4624.8|0
1596054300000|2020-07-29 20:25:00|4628.5|4625.5|4628.1|4625.1|4629.5|4626.5|4628.1|4625.1|0
1596054600000|2020-07-29 20:30:00|4628.2|4625.2|4628.5|4625.5|4628.6|4625.6|4627.7|4624.7|0
1596054900000|2020-07-29 20:35:00|4628.2|4625.2|4628.1|4625.1|4628.8|4625.8|4627.7|4624.7|0
1596055200000|2020-07-29 20:40:00|4628.3|4625.3|4630.5|4627.5|4631|4628|4626.7|4623.7|0
1596055500000|2020-07-29 20:45:00|4630.2|4627.2|4630.8|4627.8|4631|4628|4629.6|4626.6|0
1596055800000|2020-07-29 20:50:00|4630.7|4627.7|4631.6|4628.6|4631.8|4628.8|4630.2|4627.2|0
1596056100000|2020-07-29 20:55:00|4631.5|4628.5|4631.3|4628.3|4631.7|4628.7|4631.2|4628.2|0
1596056400000|2020-07-29 21:00:00|4631.4|4628.4|4631.5|4628.5|4631.5|4628.5|4630.9|4627.9|0
1596056700000|2020-07-29 21:05:00|4631.4|4628.4|4631.5|4628.5|4631.8|4628.8|4630.8|4627.8|0
1596057000000|2020-07-29 21:10:00|4631.4|4628.4|4631.2|4628.2|4631.5|4628.5|4631|4628|0
1596057300000|2020-07-29 21:15:00|4631.1|4628.1|4630.8|4627.8|4631.2|4628.2|4630.7|4627.7|0
1596057600000|2020-07-29 21:20:00|4630.9|4627.9|4630.9|4627.9|4631.2|4628.2|4630.5|4627.5|0
1596057900000|2020-07-29 21:25:00|4631|4628|4630.9|4627.9|4631.3|4628.3|4630.7|4627.7|0
1596058200000|2020-07-29 21:30:00|4630.8|4627.8|4631.1|4628.1|4631.2|4628.2|4630.7|4627.7|0
1596058500000|2020-07-29 21:35:00|4630.9|4627.9|4631.2|4628.2|4631.2|4628.2|4630.9|4627.9|0
1596058800000|2020-07-29 21:40:00|4631.1|4628.1|4631.8|4628.8|4631.8|4628.8|4631.1|4628.1|0
1596059100000|2020-07-29 21:45:00|4631.7|4628.7|4631.6|4628.6|4632.1|4629.1|4631.5|4628.5|0
1596059400000|2020-07-29 21:50:00|4631.7|4628.7|4631.8|4628.8|4632.1|4629.1|4631.6|4628.6|0
1596059700000|2020-07-29 21:55:00|4631.9|4628.9|4631.5|4628.5|4631.9|4628.9|4631.4|4628.4|0
1596060000000|2020-07-29 22:00:00|4631.6|4628.6|4631.2|4628.2|4631.8|4628.8|4631.2|4628.2|0
1596060300000|2020-07-29 22:05:00|4631.1|4628.1|4630.6|4627.6|4631.3|4628.3|4630.3|4627.3|0
1596060600000|2020-07-29 22:10:00|4631.1|4628.1|4630.1|4627.1|4631.1|4628.1|4629.9|4626.9|0
1596060900000|2020-07-29 22:15:00|4630.2|4627.2|4630.8|4627.8|4631.3|4628.3|4629.8|4626.8|0
1596061200000|2020-07-29 22:20:00|4630.9|4627.9|4631.1|4628.1|4631.4|4628.4|4630.5|4627.5|0
1596061500000|2020-07-29 22:25:00|4630.8|4627.8|4631.3|4628.3|4631.6|4628.6|4630.8|4627.8|0
1596061800000|2020-07-29 22:30:00|4631.6|4628.6|4631.4|4628.4|4631.7|4628.7|4631.2|4628.2|0
1596062100000|2020-07-29 22:35:00|4631.3|4628.3|4631.2|4628.2|4631.4|4628.4|4631.1|4628.1|0
1596062400000|2020-07-29 22:40:00|4631.3|4628.3|4631.6|4628.6|4631.7|4628.7|4631.2|4628.2|0
1596062700000|2020-07-29 22:45:00|4631.4|4628.4|4631.5|4628.5|4631.8|4628.8|4631.4|4628.4|0
1596063000000|2020-07-29 22:50:00|4631.4|4628.4|4631|4628|4631.5|4628.5|4630.9|4627.9|0
1596063300000|2020-07-29 22:55:00|4630.9|4627.9|4630.1|4627.1|4631|4628|4630|4627|0
1596063600000|2020-07-29 23:00:00|4630|4627|4630.3|4627.3|4630.8|4627.8|4630|4627|0
1596063900000|2020-07-29 23:05:00|4630.1|4627.1|4630.4|4627.4|4630.4|4627.4|4629.2|4626.2|0
1596064200000|2020-07-29 23:10:00|4630.3|4627.3|4630|4627|4630.4|4627.4|4629.9|4626.9|0
1596064500000|2020-07-29 23:15:00|4629.9|4626.9|4630.2|4627.2|4630.2|4627.2|4629.7|4626.7|0
1596064800000|2020-07-29 23:20:00|4630.1|4627.1|4630.3|4627.3|4630.5|4627.5|4630.1|4627.1|0
1596065100000|2020-07-29 23:25:00|4630|4627|4631|4628|4631|4628|4630|4627|0
1596065400000|2020-07-29 23:30:00|4630.9|4627.9|4630.8|4627.8|4631|4628|4630.5|4627.5|0
1596065700000|2020-07-29 23:35:00|4630.7|4627.7|4630.9|4627.9|4631.2|4628.2|4630.7|4627.7|0
1596066000000|2020-07-29 23:40:00|4631|4628|4630.8|4627.8|4631.5|4628.5|4630.8|4627.8|0
1596066300000|2020-07-29 23:45:00|4630.7|4627.7|4630.2|4627.2|4630.8|4627.8|4630.1|4627.1|0
1596066600000|2020-07-29 23:50:00|4630.3|4627.3|4629.9|4626.9|4630.4|4627.4|4629.4|4626.4|0
1596066900000|2020-07-29 23:55:00|4629.7|4626.7|4630.4|4625.4|4630.4|4626.9|4629|4625.1|0
1596067200000|2020-07-30 00:00:00|4630.2|4625.2|4627.6|4622.6|4631.2|4626.2|4627.1|4622.1|0
1596067500000|2020-07-30 00:05:00|4627.7|4622.7|4628.2|4623.2|4630.1|4625.1|4627.1|4622.1|0
1596067800000|2020-07-30 00:10:00|4628.1|4623.1|4626.6|4621.6|4629.7|4624.7|4626.6|4621.6|0
1596068100000|2020-07-30 00:15:00|4626.7|4621.7|4623.4|4618.4|4626.7|4621.7|4621.8|4616.8|0
1596068400000|2020-07-30 00:20:00|4623.6|4618.6|4624.3|4619.3|4626.2|4621.2|4622.1|4617.1|0
1596068700000|2020-07-30 00:25:00|4624.2|4619.2|4622.5|4617.5|4624.9|4619.9|4622.1|4617.1|0
1596069000000|2020-07-30 00:30:00|4622.9|4617.9|4625|4620|4625.3|4620.3|4622.9|4617.9|0
1596069300000|2020-07-30 00:35:00|4625.1|4620.1|4624.6|4619.6|4626.6|4621.6|4624.2|4619.2|0
1596069600000|2020-07-30 00:40:00|4624.5|4619.5|4625|4620|4625.5|4620.5|4624|4619|0
1596069900000|2020-07-30 00:45:00|4625.1|4620.1|4623.3|4618.3|4625.1|4620.1|4620.8|4615.8|0
1596070200000|2020-07-30 00:50:00|4623.2|4618.2|4625|4620|4625.5|4620.5|4621.5|4616.5|0
1596070500000|2020-07-30 00:55:00|4625.1|4620.1|4626.8|4621.8|4627.2|4622.2|4623.8|4618.8|0
1596070800000|2020-07-30 01:00:00|4626.7|4621.7|4628|4623|4629.1|4624.1|4625.6|4620.6|0
1596071100000|2020-07-30 01:05:00|4628.1|4623.1|4627.4|4622.4|4628.9|4623.9|4626.8|4621.8|0
1596071400000|2020-07-30 01:10:00|4627.2|4622.2|4626.4|4621.4|4628.4|4623.4|4624.8|4619.8|0
1596071700000|2020-07-30 01:15:00|4626.6|4621.6|4626.5|4621.5|4628|4623|4625.3|4620.3|0
1596072000000|2020-07-30 01:20:00|4626.7|4621.7|4627.8|4622.8|4628.8|4623.8|4626.7|4621.7|0
1596072300000|2020-07-30 01:25:00|4627.6|4622.6|4625.7|4620.7|4628.5|4623.5|4625.2|4620.2|0
1596072600000|2020-07-30 01:30:00|4625.9|4620.9|4624.4|4619.4|4627.3|4622.3|4624.3|4619.3|0
1596072900000|2020-07-30 01:35:00|4624.5|4619.5|4621.3|4616.3|4625.1|4620.1|4619.9|4614.9|0
1596073200000|2020-07-30 01:40:00|4621.4|4616.4|4622.9|4617.9|4624|4619|4618.4|4613.4|0
1596073500000|2020-07-30 01:45:00|4623.1|4618.1|4621.8|4616.8|4623.6|4618.6|4621.6|4616.6|0
1596073800000|2020-07-30 01:50:00|4622|4617|4621.8|4616.8|4623.4|4618.4|4621.6|4616.6|0
1596074100000|2020-07-30 01:55:00|4621.6|4616.6|4620.8|4615.8|4622.3|4617.3|4618.8|4613.8|0
1596074400000|2020-07-30 02:00:00|4620.9|4615.9|4622.9|4617.9|4623.1|4618.1|4620.9|4615.9|0
1596074700000|2020-07-30 02:05:00|4622.8|4617.8|4620.5|4615.5|4622.9|4617.9|4619.1|4614.1|0
1596075000000|2020-07-30 02:10:00|4620.6|4615.6|4622.2|4617.2|4623.6|4618.6|4620.1|4615.1|0
1596075300000|2020-07-30 02:15:00|4622.1|4617.1|4623.4|4618.4|4623.4|4618.4|4621.7|4616.7|0
1596075600000|2020-07-30 02:20:00|4623.3|4618.3|4622.2|4617.2|4623.4|4618.4|4621.3|4616.3|0
1596075900000|2020-07-30 02:25:00|4622.1|4617.1|4623.1|4618.1|4623.7|4618.7|4620.1|4615.1|0
1596076200000|2020-07-30 02:30:00|4622.9|4617.9|4623|4618|4624.2|4619.2|4622.5|4617.5|0
1596076500000|2020-07-30 02:35:00|4623.1|4618.1|4622.3|4617.3|4623.1|4618.1|4621.5|4616.5|0
1596076800000|2020-07-30 02:40:00|4622.2|4617.2|4622.8|4617.8|4623.6|4618.6|4620.7|4615.7|0
1596077100000|2020-07-30 02:45:00|4622.7|4617.7|4625.4|4620.4|4626|4621|4622.3|4617.3|0
1596077400000|2020-07-30 02:50:00|4625.5|4620.5|4625.6|4620.6|4626.8|4621.8|4625.2|4620.2|0
1596077700000|2020-07-30 02:55:00|4625.7|4620.7|4626.6|4621.6|4626.9|4621.9|4625.3|4620.3|0
1596078000000|2020-07-30 03:00:00|4626.4|4621.4|4628.6|4623.6|4628.6|4623.6|4626.4|4621.4|0
1596078300000|2020-07-30 03:05:00|4628.5|4623.5|4627.7|4622.7|4628.7|4623.7|4627.1|4622.1|0
1596078600000|2020-07-30 03:10:00|4627.6|4622.6|4628.3|4623.3|4628.6|4623.6|4627.3|4622.3|0
1596078900000|2020-07-30 03:15:00|4628.4|4623.4|4627.9|4622.9|4629.5|4624.5|4627.9|4622.9|0
1596079200000|2020-07-30 03:20:00|4628|4623|4630.4|4625.4|4631|4626|4627.7|4622.7|0
1596079500000|2020-07-30 03:25:00|4630.6|4625.6|4627.7|4622.7|4630.8|4625.8|4626.8|4621.8|0
1596079800000|2020-07-30 03:30:00|4627.9|4622.9|4625.4|4620.4|4628.1|4623.1|4624.7|4619.7|0
1596080100000|2020-07-30 03:35:00|4625.1|4620.1|4625.5|4620.5|4627.4|4622.4|4625.1|4620.1|0
1596080400000|2020-07-30 03:40:00|4625.8|4620.8|4627.2|4622.2|4627.7|4622.7|4625.7|4620.7|0
1596080700000|2020-07-30 03:45:00|4627.3|4622.3|4627.1|4622.1|4627.5|4622.5|4625.5|4620.5|0
1596081000000|2020-07-30 03:50:00|4627.2|4622.2|4628.3|4623.3|4629.1|4624.1|4627|4622|0
1596081300000|2020-07-30 03:55:00|4628.1|4623.1|4628|4623|4628.4|4623.4|4627.1|4622.1|0
1596081600000|2020-07-30 04:00:00|4628.1|4623.1|4623.1|4618.1|4629.5|4624.5|4622.5|4617.5|0
1596081900000|2020-07-30 04:05:00|4623.2|4618.2|4623.9|4618.9|4624.5|4619.5|4622.1|4617.1|0
1596082200000|2020-07-30 04:10:00|4624|4619|4622.2|4617.2|4624.3|4619.3|4622.1|4617.1|0
1596082500000|2020-07-30 04:15:00|4622.3|4617.3|4622.2|4617.2|4622.4|4617.4|4620.5|4615.5|0
1596082800000|2020-07-30 04:20:00|4622.3|4617.3|4622.5|4617.5|4623.6|4618.6|4622.2|4617.2|0
1596083100000|2020-07-30 04:25:00|4622.6|4617.6|4623.1|4618.1|4623.7|4618.7|4622.6|4617.6|0
1596083400000|2020-07-30 04:30:00|4623.3|4618.3|4624.4|4619.4|4624.6|4619.6|4623.3|4618.3|0
1596083700000|2020-07-30 04:35:00|4624.3|4619.3|4623.6|4618.6|4624.4|4619.4|4622.9|4617.9|0
1596084000000|2020-07-30 04:40:00|4623.5|4618.5|4624.8|4619.8|4625.9|4620.9|4623.5|4618.5|0
1596084300000|2020-07-30 04:45:00|4624.9|4619.9|4624.7|4619.7|4625.7|4620.7|4624.5|4619.5|0
1596084600000|2020-07-30 04:50:00|4624.8|4619.8|4625|4620|4625.5|4620.5|4624.6|4619.6|0
1596084900000|2020-07-30 04:55:00|4624.9|4619.9|4623|4618|4624.9|4619.9|4622.5|4617.5|0
1596085200000|2020-07-30 05:00:00|4622.9|4617.9|4622.7|4617.7|4623.6|4618.6|4621.8|4616.8|0
1596085500000|2020-07-30 05:05:00|4622.8|4617.8|4622.8|4617.8|4623.8|4618.8|4622.6|4617.6|0
1596085800000|2020-07-30 05:10:00|4622.7|4617.7|4621.5|4616.5|4622.8|4617.8|4620.9|4615.9|0
1596086100000|2020-07-30 05:15:00|4621.6|4616.6|4619.4|4614.4|4621.7|4616.7|4618.9|4613.9|0
1596086400000|2020-07-30 05:20:00|4619.5|4614.5|4622|4617|4622.4|4617.4|4619.4|4614.4|0
1596086700000|2020-07-30 05:25:00|4622.2|4617.2|4619.1|4614.1|4622.2|4617.2|4618.2|4613.2|0
1596087000000|2020-07-30 05:30:00|4619|4614|4618.2|4613.2|4620.2|4615.2|4618.1|4613.1|0
1596087300000|2020-07-30 05:35:00|4618.4|4613.4|4619.9|4614.9|4620.2|4615.2|4615.6|4610.6|0
1596087600000|2020-07-30 05:40:00|4619.8|4614.8|4619.1|4614.1|4620.2|4615.2|4618.3|4613.3|0
1596087900000|2020-07-30 05:45:00|4619|4614|4619.1|4614.1|4620.1|4615.1|4617.7|4612.7|0
1596088200000|2020-07-30 05:50:00|4619|4614|4620.2|4615.2|4620.4|4615.4|4618.9|4613.9|0
1596088500000|2020-07-30 05:55:00|4620.3|4615.3|4620.6|4615.6|4622.3|4617.3|4619.3|4614.3|0
1596088800000|2020-07-30 06:00:00|4620.7|4615.7|4620.1|4615.1|4622.7|4617.7|4618.8|4613.8|0
1596089100000|2020-07-30 06:05:00|4620.2|4615.2|4622.8|4617.8|4623.3|4618.3|4620.2|4615.2|0
1596089400000|2020-07-30 06:10:00|4622.7|4617.7|4619|4614|4623.6|4618.6|4618.2|4613.2|0
1596089700000|2020-07-30 06:15:00|4618.9|4613.9|4616.8|4611.8|4619.5|4614.5|4616.5|4611.5|0
1596090000000|2020-07-30 06:20:00|4616.3|4611.3|4617.7|4612.7|4617.9|4612.9|4614.6|4609.6|0
1596090300000|2020-07-30 06:25:00|4617.8|4612.8|4616.8|4611.8|4618.6|4613.6|4615.7|4610.7|0
1596090600000|2020-07-30 06:30:00|4617|4612|4617.8|4612.8|4618|4613|4613.2|4608.2|0
1596090900000|2020-07-30 06:35:00|4617.6|4612.6|4616.9|4611.9|4618.6|4613.6|4615.6|4610.6|0
1596091200000|2020-07-30 06:40:00|4616.7|4611.7|4614.8|4609.8|4616.8|4611.8|4614.3|4609.3|0
1596091500000|2020-07-30 06:45:00|4614.7|4609.7|4611.3|4606.3|4614.7|4609.7|4610.2|4605.2|0
1596091800000|2020-07-30 06:50:00|4611.6|4606.6|4613|4608|4613|4608|4609.9|4604.9|0
1596092100000|2020-07-30 06:55:00|4612.9|4607.9|4608.1|4603.1|4612.9|4607.9|4607.5|4602.5|0
1596092400000|2020-07-30 07:00:00|4607.9|4602.9|4604.2|4599.2|4610.4|4605.4|4604.1|4599.1|0
1596092700000|2020-07-30 07:05:00|4603.8|4598.8|4598.8|4593.8|4604.5|4599.5|4595.7|4590.7|0
1596093000000|2020-07-30 07:10:00|4598.7|4593.7|4595.7|4590.7|4598.8|4593.8|4592.2|4587.2|0
1596093300000|2020-07-30 07:15:00|4595.6|4590.6|4595.9|4590.9|4597.4|4592.4|4590.9|4585.9|0
1596093600000|2020-07-30 07:20:00|4595.7|4590.7|4591.4|4586.4|4595.7|4590.7|4588.4|4583.4|0
1596093900000|2020-07-30 07:25:00|4591.3|4586.3|4590.1|4585.1|4592.7|4587.7|4589.4|4584.4|0
1596094200000|2020-07-30 07:30:00|4590|4585|4573.6|4568.6|4590|4585|4570.7|4565.7|0
1596094500000|2020-07-30 07:35:00|4573.7|4568.7|4578.2|4573.2|4579.3|4574.3|4571.4|4566.4|0
1596094800000|2020-07-30 07:40:00|4578.1|4573.1|4581.3|4576.3|4581.5|4576.5|4575.7|4570.7|0
1596095100000|2020-07-30 07:45:00|4581.4|4576.4|4579.1|4574.1|4581.4|4576.4|4578.1|4573.1|0
1596095400000|2020-07-30 07:50:00|4578.8|4573.8|4579.8|4574.8|4580.1|4575.1|4576|4571|0
1596095700000|2020-07-30 07:55:00|4580.1|4575.1|4580.1|4575.1|4580.5|4575.5|4577|4572|0
1596096000000|2020-07-30 08:00:00|4580|4575|4588.7|4585.7|4592.6|4589.6|4580|4575|0
1596096300000|2020-07-30 08:05:00|4588.6|4585.6|4588.8|4585.8|4591.3|4588.3|4581|4578|0
1596096600000|2020-07-30 08:10:00|4588.9|4585.9|4586.3|4583.3|4588.9|4585.9|4583.4|4580.4|0
1596096900000|2020-07-30 08:15:00|4586.4|4583.4|4586.4|4583.4|4588.2|4585.2|4585.3|4582.3|0
1596097200000|2020-07-30 08:20:00|4586.5|4583.5|4587.6|4584.6|4588.2|4585.2|4586|4583|0
1596097500000|2020-07-30 08:25:00|4587.5|4584.5|4581.5|4578.5|4587.6|4584.6|4580.4|4577.4|0
1596097800000|2020-07-30 08:30:00|4581.6|4578.6|4581.3|4578.3|4582.6|4579.6|4581.2|4578.2|0
1596098100000|2020-07-30 08:35:00|4581.4|4578.4|4580.3|4577.3|4581.6|4578.6|4579.2|4576.2|0
1596098400000|2020-07-30 08:40:00|4580|4577|4576.1|4573.1|4580.2|4577.2|4575.3|4572.3|0
1596098700000|2020-07-30 08:45:00|4575.7|4572.7|4576|4573|4576.1|4573.1|4575.4|4572.4|0
1596099000000|2020-07-30 08:50:00|4575.5|4572.5|4573.3|4570.3|4576.2|4573.2|4572.6|4569.6|0
1596099300000|2020-07-30 08:55:00|4573.1|4570.1|4567.1|4564.1|4573.2|4570.2|4566.2|4563.2|0
1596099600000|2020-07-30 09:00:00|4567.3|4564.3|4567.7|4564.7|4568.4|4565.4|4563.6|4560.6|0
1596099900000|2020-07-30 09:05:00|4567.8|4564.8|4567.7|4564.7|4568.3|4565.3|4567.3|4564.3|0
1596100200000|2020-07-30 09:10:00|4567.3|4564.3|4571.1|4568.1|4571.5|4568.5|4565.4|4562.4|0
1596100500000|2020-07-30 09:15:00|4571|4568|4571.7|4568.7|4572.8|4569.8|4570.3|4567.3|0
1596100800000|2020-07-30 09:20:00|4571.3|4568.3|4572.5|4569.5|4572.5|4569.5|4571|4568|0
1596101100000|2020-07-30 09:25:00|4572.4|4569.4|4571.7|4568.7|4572.8|4569.8|4570.5|4567.5|0
1596101400000|2020-07-30 09:30:00|4571.8|4568.8|4574|4571|4575.7|4572.7|4571.3|4568.3|0
1596101700000|2020-07-30 09:35:00|4573.6|4570.6|4577.1|4574.1|4577.2|4574.2|4572.6|4569.6|0
1596102000000|2020-07-30 09:40:00|4577.2|4574.2|4581.7|4578.7|4583.6|4580.6|4576.5|4573.5|0
1596102300000|2020-07-30 09:45:00|4581.6|4578.6|4581.4|4578.4|4581.7|4578.7|4579.8|4576.8|0
1596102600000|2020-07-30 09:50:00|4581.3|4578.3|4583|4580|4584.2|4581.2|4581.3|4578.3|0
1596102900000|2020-07-30 09:55:00|4583.2|4580.2|4583.3|4580.3|4585.1|4582.1|4582|4579|0
1596103200000|2020-07-30 10:00:00|4583.5|4580.5|4579.8|4576.8|4585.2|4582.2|4578.3|4575.3|0
1596103500000|2020-07-30 10:05:00|4580.2|4577.2|4582.8|4579.8|4583.1|4580.1|4577.8|4574.8|0
1596103800000|2020-07-30 10:10:00|4583|4580|4583.7|4580.7|4583.9|4580.9|4581.2|4578.2|0
1596104100000|2020-07-30 10:15:00|4583.2|4580.2|4582.1|4579.1|4583.8|4580.8|4581.8|4578.8|0
1596104400000|2020-07-30 10:20:00|4581.3|4578.3|4581.6|4578.6|4582.1|4579.1|4581.1|4578.1|0
1596104700000|2020-07-30 10:25:00|4581.5|4578.5|4579.1|4576.1|4583|4580|4578.5|4575.5|0
1596105000000|2020-07-30 10:30:00|4579|4576|4578.8|4575.8|4579.5|4576.5|4578.3|4575.3|0
1596105300000|2020-07-30 10:35:00|4578.9|4575.9|4578.7|4575.7|4580.7|4577.7|4577.4|4574.4|0
1596105600000|2020-07-30 10:40:00|4579.5|4576.5|4574.9|4571.9|4580.1|4577.1|4573.8|4570.8|0
1596105900000|2020-07-30 10:45:00|4574.5|4571.5|4570.1|4567.1|4575.5|4572.5|4569.2|4566.2|0
1596106200000|2020-07-30 10:50:00|4570.5|4567.5|4568.5|4565.5|4571.1|4568.1|4565.9|4562.9|0
1596106500000|2020-07-30 10:55:00|4568.8|4565.8|4559.9|4556.9|4568.8|4565.8|4556.6|4553.6|0
1596106800000|2020-07-30 11:00:00|4570.1|4567.1|4578|4575|4579.1|4576.1|4570.1|4567.1|0
1596107100000|2020-07-30 11:05:00|4578.8|4575.8|4578|4575|4582.8|4579.8|4576.8|4573.8|0
1596107400000|2020-07-30 11:10:00|4577.8|4574.8|4578.1|4575.1|4579.6|4576.6|4575.2|4572.2|0
1596107700000|2020-07-30 11:15:00|4578.7|4575.7|4583.1|4580.1|4584.4|4581.4|4578.7|4575.7|0
1596108000000|2020-07-30 11:20:00|4583|4580|4582.8|4579.8|4583.4|4580.4|4580|4577|0
1596108300000|2020-07-30 11:25:00|4581.7|4578.7|4579.7|4576.7|4582.9|4579.9|4579.7|4576.7|0
1596108600000|2020-07-30 11:30:00|4579.6|4576.6|4575|4572|4581.8|4578.8|4574.3|4571.3|0
1596108900000|2020-07-30 11:35:00|4575.7|4572.7|4578.1|4575.1|4578.2|4575.2|4575.2|4572.2|0
1596109200000|2020-07-30 11:40:00|4578|4575|4579.4|4576.4|4579.5|4576.5|4577.2|4574.2|0
1596109500000|2020-07-30 11:45:00|4579.5|4576.5|4581.9|4578.9|4584.3|4581.3|4579.5|4576.5|0
1596109800000|2020-07-30 11:50:00|4582|4579|4587.1|4584.1|4588.6|4585.6|4582|4579|0
1596110100000|2020-07-30 11:55:00|4587.2|4584.2|4586|4583|4587.4|4584.4|4585.6|4582.6|0
1596110400000|2020-07-30 12:00:00|4585.9|4582.9|4585.4|4582.4|4586.9|4583.9|4584.2|4581.2|0
1596110700000|2020-07-30 12:05:00|4585.3|4582.3|4586.1|4583.1|4586.2|4583.2|4584.9|4581.9|0
1596111000000|2020-07-30 12:10:00|4586|4583|4586.4|4583.4|4587.1|4584.1|4585.9|4582.9|0
1596111300000|2020-07-30 12:15:00|4586.2|4583.2|4588.3|4585.3|4588.7|4585.7|4586.2|4583.2|0
1596111600000|2020-07-30 12:20:00|4588.1|4585.1|4591.5|4588.5|4591.5|4588.5|4587.6|4584.6|0
1596111900000|2020-07-30 12:25:00|4591.1|4588.1|4590.3|4587.3|4591.7|4588.7|4589.5|4586.5|0
1596112200000|2020-07-30 12:30:00|4590.1|4587.1|4585|4582|4591.6|4588.6|4584.5|4581.5|0
1596112500000|2020-07-30 12:35:00|4584.9|4581.9|4591.6|4588.6|4591.6|4588.6|4584.1|4581.1|0
1596112800000|2020-07-30 12:40:00|4591.4|4588.4|4588.7|4585.7|4591.6|4588.6|4588|4585|0
1596113100000|2020-07-30 12:45:00|4588.6|4585.6|4586.4|4583.4|4589.4|4586.4|4585.9|4582.9|0
1596113400000|2020-07-30 12:50:00|4586.3|4583.3|4576.1|4573.1|4586.4|4583.4|4575.2|4572.2|0
1596113700000|2020-07-30 12:55:00|4576|4573|4574.1|4571.1|4578.3|4575.3|4573.3|4570.3|0
1596114000000|2020-07-30 13:00:00|4574|4571|4576.5|4573.5|4576.6|4573.6|4568.3|4565.3|0
1596114300000|2020-07-30 13:05:00|4576.6|4573.6|4580.1|4577.1|4580.9|4577.9|4575.6|4572.6|0
1596114600000|2020-07-30 13:10:00|4580|4577|4577.7|4574.7|4580.3|4577.3|4576.7|4573.7|0
1596114900000|2020-07-30 13:15:00|4577.8|4574.8|4581.2|4578.2|4581.9|4578.9|4576.4|4573.4|0
1596115200000|2020-07-30 13:20:00|4581.4|4578.4|4583.8|4580.8|4583.8|4580.8|4580.3|4577.3|0
1596115500000|2020-07-30 13:25:00|4584|4581|4578.9|4575.9|4584|4581|4578.7|4575.7|0
1596115800000|2020-07-30 13:30:00|4576.9|4573.9|4599.6|4597.8|4608.5|4606.7|4571.6|4569.8|0
1596116100000|2020-07-30 13:35:00|4599.8|4598|4595.8|4594|4602.4|4600.6|4586.4|4584.6|0
1596116400000|2020-07-30 13:40:00|4596.3|4594.5|4586.5|4584.7|4602.9|4601.1|4586.5|4584.7|0
1596116700000|2020-07-30 13:45:00|4586.6|4584.8|4593.5|4591.7|4605.5|4603.7|4582.7|4580.9|0
1596117000000|2020-07-30 13:50:00|4593.4|4591.6|4572.4|4570.6|4595.8|4594|4572.4|4570.6|0
1596117300000|2020-07-30 13:55:00|4572.2|4570.4|4568|4566.2|4572.4|4570.6|4560.7|4558.9|0
1596117600000|2020-07-30 14:00:00|4569.1|4567.3|4575|4573.2|4577.9|4576.1|4558.7|4556.9|0
1596117900000|2020-07-30 14:05:00|4574.2|4572.4|4580|4578.2|4581|4579.2|4566.5|4564.7|0
1596118200000|2020-07-30 14:10:00|4579.7|4577.9|4565.4|4563.6|4579.7|4577.9|4565.1|4563.3|0
1596118500000|2020-07-30 14:15:00|4565.2|4563.4|4558.3|4556.5|4572.4|4570.6|4556.3|4554.5|0
1596118800000|2020-07-30 14:20:00|4558.4|4556.6|4562.3|4560.5|4563.7|4561.9|4549.5|4547.7|0
1596119100000|2020-07-30 14:25:00|4562.5|4560.7|4568.7|4566.9|4569|4567.2|4559.4|4557.6|0
1596119400000|2020-07-30 14:30:00|4568.8|4567|4575.9|4574.1|4575.9|4574.1|4563.5|4561.7|0
1596119700000|2020-07-30 14:35:00|4576.2|4574.4|4586|4584.2|4586|4584.2|4572|4570.2|0
1596120000000|2020-07-30 14:40:00|4586.1|4584.3|4575.2|4573.4|4586.6|4584.8|4574.5|4572.7|0
1596120300000|2020-07-30 14:45:00|4575.3|4573.5|4572.2|4570.4|4580.9|4579.1|4570.2|4568.4|0
1596120600000|2020-07-30 14:50:00|4572|4570.2|4574.4|4572.6|4574.4|4572.6|4561.7|4559.9|0
1596120900000|2020-07-30 14:55:00|4574.3|4572.5|4579.4|4577.6|4581.7|4579.9|4569.7|4567.9|0
1596121200000|2020-07-30 15:00:00|4579.5|4577.7|4583.6|4581.8|4586.4|4584.6|4574.5|4572.7|0
1596121500000|2020-07-30 15:05:00|4583.5|4581.7|4577.3|4575.5|4584.4|4582.6|4576.7|4574.9|0
1596121800000|2020-07-30 15:10:00|4577.5|4575.7|4580.8|4579|4586.2|4584.4|4575.5|4573.7|0
1596122100000|2020-07-30 15:15:00|4580.7|4578.9|4594.8|4593|4595.8|4594|4579.4|4577.6|0
1596122400000|2020-07-30 15:20:00|4594.9|4593.1|4597.2|4595.4|4599.8|4598|4593.1|4591.3|0
1596122700000|2020-07-30 15:25:00|4596.1|4594.3|4592|4590.2|4600.5|4598.7|4588.5|4586.7|0
1596123000000|2020-07-30 15:30:00|4592.7|4590.9|4602.6|4600.8|4603.1|4601.3|4589.9|4588.1|0
1596123300000|2020-07-30 15:35:00|4602.7|4600.9|4605.9|4604.1|4607.3|4605.5|4601.2|4599.4|0
1596123600000|2020-07-30 15:40:00|4606|4604.2|4609.8|4608|4613.3|4611.5|4603.5|4601.7|0
1596123900000|2020-07-30 15:45:00|4610.3|4608.5|4613.3|4611.5|4613.5|4611.7|4603.5|4601.7|0
1596124200000|2020-07-30 15:50:00|4613.4|4611.6|4619.5|4617.7|4620|4618.2|4611.2|4609.4|0
1596124500000|2020-07-30 15:55:00|4619.6|4617.8|4617|4615.2|4622.5|4620.7|4613.3|4611.5|0
1596124800000|2020-07-30 16:00:00|4617.3|4615.5|4621.5|4619.7|4628.9|4627.1|4617.3|4615.5|0
1596125100000|2020-07-30 16:05:00|4621.7|4619.9|4614.8|4613|4625|4623.2|4614.7|4612.9|0
1596125400000|2020-07-30 16:10:00|4615.5|4613.7|4621.9|4620.1|4621.9|4620.1|4611.2|4609.4|0
1596125700000|2020-07-30 16:15:00|4621.7|4619.9|4628.9|4627.1|4635.1|4633.3|4621.4|4619.6|0
1596126000000|2020-07-30 16:20:00|4629.6|4627.8|4624.5|4622.7|4630.9|4629.1|4620.5|4618.7|0
1596126300000|2020-07-30 16:25:00|4625.2|4623.4|4622.5|4620.7|4626.3|4624.5|4620.7|4618.9|0
1596126600000|2020-07-30 16:30:00|4623.1|4621.3|4623.4|4621.6|4628.1|4626.3|4623.1|4621.3|0
1596126900000|2020-07-30 16:35:00|4623.6|4621.8|4619.6|4617.8|4624.6|4622.8|4616.5|4614.7|0
1596127200000|2020-07-30 16:40:00|4619.7|4617.9|4624.4|4622.6|4625.2|4623.4|4617|4615.2|0
1596127500000|2020-07-30 16:45:00|4624.3|4622.5|4624.8|4623|4625.3|4623.5|4619.3|4617.5|0
1596127800000|2020-07-30 16:50:00|4625.1|4623.3|4621.4|4619.6|4625.6|4623.8|4619|4617.2|0
1596128100000|2020-07-30 16:55:00|4621.5|4619.7|4624.3|4622.5|4625.2|4623.4|4621.3|4619.5|0
1596128400000|2020-07-30 17:00:00|4624.2|4622.4|4624.8|4623|4627.6|4625.8|4620.7|4618.9|0
1596128700000|2020-07-30 17:05:00|4624.7|4622.9|4627.1|4625.3|4628.7|4626.9|4624.7|4622.9|0
1596129000000|2020-07-30 17:10:00|4628.4|4626.6|4630.6|4628.8|4632.5|4630.7|4628.4|4626.6|0
1596129300000|2020-07-30 17:15:00|4630.3|4628.5|4634.7|4632.9|4636.7|4634.9|4630.3|4628.5|0
1596129600000|2020-07-30 17:20:00|4635.2|4633.4|4636.5|4634.7|4638.1|4636.3|4634|4632.2|0
1596129900000|2020-07-30 17:25:00|4636.8|4635|4632.5|4630.7|4637.9|4636.1|4631.8|4630|0
1596130200000|2020-07-30 17:30:00|4632.6|4630.8|4624|4622.2|4633.9|4632.1|4622.3|4620.5|0
1596130500000|2020-07-30 17:35:00|4624.7|4622.9|4618.8|4617|4625.3|4623.5|4618.3|4616.5|0
1596130800000|2020-07-30 17:40:00|4619.3|4617.5|4627.6|4625.8|4627.9|4626.1|4619.3|4617.5|0
1596131100000|2020-07-30 17:45:00|4627.5|4625.7|4622.6|4620.8|4627.6|4625.8|4621.7|4619.9|0
1596131400000|2020-07-30 17:50:00|4622.7|4620.9|4629.7|4627.9|4630.9|4629.1|4621.6|4619.8|0
1596131700000|2020-07-30 17:55:00|4629.6|4627.8|4635|4633.2|4635.4|4633.6|4628.2|4626.4|0
1596132000000|2020-07-30 18:00:00|4634.8|4633|4633.4|4631.6|4635.9|4634.1|4630.3|4628.5|0
1596132300000|2020-07-30 18:05:00|4633.3|4631.5|4635.4|4633.6|4637.2|4635.4|4633.2|4631.4|0
1596132600000|2020-07-30 18:10:00|4635.1|4633.3|4629.1|4627.3|4635.1|4633.3|4629.1|4627.3|0
1596132900000|2020-07-30 18:15:00|4629|4627.2|4627.9|4626.1|4630.8|4629|4626.9|4625.1|0
1596133200000|2020-07-30 18:20:00|4628.3|4626.5|4627.6|4625.8|4628.3|4626.5|4618.4|4616.6|0
1596133500000|2020-07-30 18:25:00|4627.9|4626.1|4621.6|4619.8|4627.9|4626.1|4620.4|4618.6|0
1596133800000|2020-07-30 18:30:00|4621.7|4619.9|4626.6|4624.8|4627.2|4625.4|4621.5|4619.7|0
1596134100000|2020-07-30 18:35:00|4626.7|4624.9|4629.5|4627.7|4630.7|4628.9|4625|4623.2|0
1596134400000|2020-07-30 18:40:00|4629.7|4627.9|4631.5|4629.7|4635.5|4633.7|4629.7|4627.9|0
1596134700000|2020-07-30 18:45:00|4631.3|4629.5|4635.5|4633.7|4638|4636.2|4631.3|4629.5|0
1596135000000|2020-07-30 18:50:00|4636.1|4634.3|4629|4627.2|4637|4635.2|4628.4|4626.6|0
1596135300000|2020-07-30 18:55:00|4629.4|4627.6|4631.2|4629.4|4633.9|4632.1|4628.6|4626.8|0
1596135600000|2020-07-30 19:00:00|4631.3|4629.5|4629.1|4627.3|4634.3|4632.5|4628.5|4626.7|0
1596135900000|2020-07-30 19:05:00|4629.2|4627.4|4623|4621.2|4629.2|4627.4|4619.7|4617.9|0
1596136200000|2020-07-30 19:10:00|4623.1|4621.3|4627.5|4625.7|4629|4627.2|4619.3|4617.5|0
1596136500000|2020-07-30 19:15:00|4627.4|4625.6|4634.6|4632.8|4634.9|4633.1|4623.7|4621.9|0
1596136800000|2020-07-30 19:20:00|4634.7|4632.9|4631.8|4630|4636.2|4634.4|4629.6|4627.8|0
1596137100000|2020-07-30 19:25:00|4631.9|4630.1|4636.5|4634.7|4636.5|4634.7|4631.2|4629.4|0
1596137400000|2020-07-30 19:30:00|4636.2|4634.4|4632.5|4630.7|4636.9|4635.1|4630.5|4628.7|0
1596137700000|2020-07-30 19:35:00|4632.4|4630.6|4631|4629.2|4633.7|4631.9|4630.3|4628.5|0
1596138000000|2020-07-30 19:40:00|4630.5|4628.7|4630.7|4628.9|4633.5|4631.7|4628.1|4626.3|0
1596138300000|2020-07-30 19:45:00|4630.4|4628.6|4623.5|4621.7|4631.9|4630.1|4623.5|4621.7|0
1596138600000|2020-07-30 19:50:00|4625|4623.2|4626.6|4624.8|4631.9|4630.1|4624.6|4622.8|0
1596138900000|2020-07-30 19:55:00|4626.5|4624.7|4627|4625.2|4628.7|4626.9|4623.8|4622|0
1596139200000|2020-07-30 20:00:00|4627.6|4624.6|4631.8|4628.8|4631.8|4628.8|4620.3|4617.3|0
1596139500000|2020-07-30 20:05:00|4632.6|4629.6|4684.2|4681.2|4684.3|4681.3|4632.6|4629.6|0
1596139800000|2020-07-30 20:10:00|4682.8|4679.8|4691.4|4688.4|4699.1|4696.1|4681.3|4678.3|0
1596140100000|2020-07-30 20:15:00|4690|4687|4698.2|4695.2|4705.1|4702.1|4689.9|4686.9|0
1596140400000|2020-07-30 20:20:00|4698.1|4695.1|4722.2|4719.2|4722.2|4719.2|4697.4|4694.4|0
1596140700000|2020-07-30 20:25:00|4722.3|4719.3|4708.6|4705.6|4724.5|4721.5|4706.5|4703.5|0
1596141000000|2020-07-30 20:30:00|4711.5|4708.5|4721.7|4718.7|4725.8|4722.8|4711.5|4708.5|0
1596141300000|2020-07-30 20:35:00|4722|4719|4717.3|4714.3|4725.3|4722.3|4716|4713|0
1596141600000|2020-07-30 20:40:00|4717.5|4714.5|4719.2|4716.2|4720.5|4717.5|4713|4710|0
1596141900000|2020-07-30 20:45:00|4719.3|4716.3|4720|4717|4720.5|4717.5|4715|4712|0
1596142200000|2020-07-30 20:50:00|4720.1|4717.1|4726.4|4723.4|4727.1|4724.1|4719.8|4716.8|0
1596142500000|2020-07-30 20:55:00|4726|4723|4725.9|4722.9|4727.7|4724.7|4724.5|4721.5|0
1596142800000|2020-07-30 21:00:00|4725.8|4722.8|4732.2|4729.2|4733.1|4730.1|4725.5|4722.5|0
1596143100000|2020-07-30 21:05:00|4732.6|4729.6|4731.8|4728.8|4732.9|4729.9|4731.1|4728.1|0
1596143400000|2020-07-30 21:10:00|4731.7|4728.7|4731.3|4728.3|4733.3|4730.3|4730.5|4727.5|0
1596143700000|2020-07-30 21:15:00|4731.4|4728.4|4732.6|4729.6|4732.9|4729.9|4730.5|4727.5|0
1596144000000|2020-07-30 21:20:00|4732.5|4729.5|4730.1|4727.1|4733.2|4730.2|4729.7|4726.7|0
1596144300000|2020-07-30 21:25:00|4730|4727|4728.3|4725.3|4731.1|4728.1|4727.2|4724.2|0
1596144600000|2020-07-30 21:30:00|4728.5|4725.5|4731.6|4728.6|4732.4|4729.4|4728.5|4725.5|0
1596144900000|2020-07-30 21:35:00|4731.7|4728.7|4734.3|4731.3|4734.8|4731.8|4731.7|4728.7|0
1596145200000|2020-07-30 21:40:00|4734.2|4731.2|4736.5|4733.5|4736.7|4733.7|4733.9|4730.9|0
1596145500000|2020-07-30 21:45:00|4736.4|4733.4|4737.5|4734.5|4737.5|4734.5|4734.8|4731.8|0
1596145800000|2020-07-30 21:50:00|4737.4|4734.4|4739.6|4736.6|4739.8|4736.8|4735.2|4732.2|0
1596146100000|2020-07-30 21:55:00|4739.7|4736.7|4742.1|4739.1|4742.4|4739.4|4739.7|4736.7|0
1596146400000|2020-07-30 22:00:00|4742.2|4739.2|4743.2|4740.2|4744.3|4741.3|4741.5|4738.5|0
1596146700000|2020-07-30 22:05:00|4743.1|4740.1|4740.2|4737.2|4743.8|4740.8|4740|4737|0
1596147000000|2020-07-30 22:10:00|4740.1|4737.1|4737|4734|4740.4|4737.4|4736.4|4733.4|0
1596147300000|2020-07-30 22:15:00|4736.9|4733.9|4735.1|4732.1|4737.9|4734.9|4734.4|4731.4|0
1596147600000|2020-07-30 22:20:00|4734.9|4731.9|4733.2|4730.2|4735.8|4732.8|4732.9|4729.9|0
1596147900000|2020-07-30 22:25:00|4733.3|4730.3|4735.7|4732.7|4735.8|4732.8|4733.3|4730.3|0
1596148200000|2020-07-30 22:30:00|4735.6|4732.6|4733.3|4730.3|4736|4733|4733|4730|0
1596148500000|2020-07-30 22:35:00|4733.1|4730.1|4732.2|4729.2|4733.4|4730.4|4732.1|4729.1|0
1596148800000|2020-07-30 22:40:00|4732.3|4729.3|4732.6|4729.6|4733.2|4730.2|4731.5|4728.5|0
1596149100000|2020-07-30 22:45:00|4732.5|4729.5|4732.5|4729.5|4733.6|4730.6|4732.3|4729.3|0
1596149400000|2020-07-30 22:50:00|4732.4|4729.4|4731.2|4728.2|4732.7|4729.7|4730.4|4727.4|0
1596149700000|2020-07-30 22:55:00|4731.5|4728.5|4732.4|4729.4|4732.6|4729.6|4730.9|4727.9|0
1596150000000|2020-07-30 23:00:00|4732.2|4729.2|4733.4|4730.4|4733.8|4730.8|4731.8|4728.8|0
1596150300000|2020-07-30 23:05:00|4733.3|4730.3|4734.4|4731.4|4734.8|4731.8|4733.2|4730.2|0
1596150600000|2020-07-30 23:10:00|4734.3|4731.3|4735.1|4732.1|4735.4|4732.4|4733.3|4730.3|0
1596150900000|2020-07-30 23:15:00|4735.2|4732.2|4734.7|4731.7|4735.6|4732.6|4734.7|4731.7|0
1596151200000|2020-07-30 23:20:00|4734.6|4731.6|4735.7|4732.7|4735.8|4732.8|4734.6|4731.6|0
1596151500000|2020-07-30 23:25:00|4735.8|4732.8|4735.5|4732.5|4736|4733|4735.4|4732.4|0
1596151800000|2020-07-30 23:30:00|4735.6|4732.6|4736.6|4733.6|4736.7|4733.7|4735.5|4732.5|0
1596152100000|2020-07-30 23:35:00|4736.5|4733.5|4736.1|4733.1|4736.7|4733.7|4735.3|4732.3|0
1596152400000|2020-07-30 23:40:00|4736|4733|4737.1|4734.1|4737.1|4734.1|4736|4733|0
1596152700000|2020-07-30 23:45:00|4737|4734|4738.8|4735.8|4738.8|4735.8|4737|4734|0
1596153000000|2020-07-30 23:50:00|4738.9|4735.9|4739.2|4736.2|4739.2|4736.2|4738.5|4735.5|0
1596153300000|2020-07-30 23:55:00|4739.1|4736.1|4742.3|4737.3|4742.3|4738.7|4739|4736|0
1596153600000|2020-07-31 00:00:00|4742.2|4737.2|4740|4735|4746.5|4741.5|4738.1|4733.1|0
1596153900000|2020-07-31 00:05:00|4739.9|4734.9|4742.4|4737.4|4743.2|4738.2|4737.7|4732.7|0
1596154200000|2020-07-31 00:10:00|4742.5|4737.5|4742.7|4737.7|4744|4739|4739.7|4734.7|0
1596154500000|2020-07-31 00:15:00|4742.9|4737.9|4743.4|4738.4|4743.6|4738.6|4741.1|4736.1|0
1596154800000|2020-07-31 00:20:00|4743.3|4738.3|4740.6|4735.6|4743.6|4738.6|4740|4735|0
1596155100000|2020-07-31 00:25:00|4740.7|4735.7|4741|4736|4741.7|4736.7|4739.4|4734.4|0
1596155400000|2020-07-31 00:30:00|4741.1|4736.1|4733.7|4728.7|4741.8|4736.8|4733.2|4728.2|0
1596155700000|2020-07-31 00:35:00|4733.5|4728.5|4737.1|4732.1|4737.7|4732.7|4733.4|4728.4|0
1596156000000|2020-07-31 00:40:00|4737|4732|4738.8|4733.8|4740.1|4735.1|4736|4731|0
1596156300000|2020-07-31 00:45:00|4738.9|4733.9|4742.6|4737.6|4742.7|4737.7|4737.4|4732.4|0
1596156600000|2020-07-31 00:50:00|4742.4|4737.4|4742.3|4737.3|4745.1|4740.1|4741.3|4736.3|0
1596156900000|2020-07-31 00:55:00|4742.4|4737.4|4737.6|4732.6|4742.4|4737.4|4737.6|4732.6|0
1596157200000|2020-07-31 01:00:00|4737.9|4732.9|4742.5|4737.5|4743.5|4738.5|4734.7|4729.7|0
1596157500000|2020-07-31 01:05:00|4742.4|4737.4|4743.9|4738.9|4746.3|4741.3|4741.5|4736.5|0
1596157800000|2020-07-31 01:10:00|4743.6|4738.6|4745.4|4740.4|4745.4|4740.4|4742.4|4737.4|0
1596158100000|2020-07-31 01:15:00|4745.6|4740.6|4745.7|4740.7|4746.3|4741.3|4744.4|4739.4|0
1596158400000|2020-07-31 01:20:00|4745.6|4740.6|4742.2|4737.2|4746|4741|4740.7|4735.7|0
1596158700000|2020-07-31 01:25:00|4742.3|4737.3|4746|4741|4747|4742|4742.1|4737.1|0
1596159000000|2020-07-31 01:30:00|4745.8|4740.8|4746.5|4741.5|4748.4|4743.4|4745.4|4740.4|0
1596159300000|2020-07-31 01:35:00|4746.6|4741.6|4749.5|4744.5|4749.8|4744.8|4746.5|4741.5|0
1596159600000|2020-07-31 01:40:00|4749.4|4744.4|4751.8|4746.8|4754.6|4749.6|4749.3|4744.3|0
1596159900000|2020-07-31 01:45:00|4751.9|4746.9|4754|4749|4754.7|4749.7|4751.9|4746.9|0
1596160200000|2020-07-31 01:50:00|4754.1|4749.1|4753.6|4748.6|4755.7|4750.7|4753|4748|0
1596160500000|2020-07-31 01:55:00|4753.5|4748.5|4753.3|4748.3|4755|4750|4753|4748|0
1596160800000|2020-07-31 02:00:00|4753.2|4748.2|4753.6|4748.6|4754.1|4749.1|4751.1|4746.1|0
1596161100000|2020-07-31 02:05:00|4753.7|4748.7|4750.5|4745.5|4753.8|4748.8|4749.2|4744.2|0
1596161400000|2020-07-31 02:10:00|4750.4|4745.4|4750.1|4745.1|4752|4747|4748.4|4743.4|0
1596161700000|2020-07-31 02:15:00|4750.2|4745.2|4749.3|4744.3|4750.9|4745.9|4748.8|4743.8|0
1596162000000|2020-07-31 02:20:00|4749|4744|4746.1|4741.1|4749.1|4744.1|4745.8|4740.8|0
1596162300000|2020-07-31 02:25:00|4746.2|4741.2|4748.7|4743.7|4749|4744|4746.1|4741.1|0
1596162600000|2020-07-31 02:30:00|4748.6|4743.6|4746.3|4741.3|4748.6|4743.6|4745.7|4740.7|0
1596162900000|2020-07-31 02:35:00|4746.4|4741.4|4743.3|4738.3|4747.6|4742.6|4742.1|4737.1|0
1596163200000|2020-07-31 02:40:00|4743.4|4738.4|4742.9|4737.9|4745|4740|4742.3|4737.3|0
1596163500000|2020-07-31 02:45:00|4742.8|4737.8|4741.7|4736.7|4744|4739|4740.3|4735.3|0
1596163800000|2020-07-31 02:50:00|4741.6|4736.6|4744.8|4739.8|4744.8|4739.8|4741.6|4736.6|0
1596164100000|2020-07-31 02:55:00|4744.7|4739.7|4739.1|4734.1|4745.3|4740.3|4738.8|4733.8|0
1596164400000|2020-07-31 03:00:00|4739.3|4734.3|4736.3|4731.3|4740.2|4735.2|4736.3|4731.3|0
1596164700000|2020-07-31 03:05:00|4736.2|4731.2|4737.3|4732.3|4737.7|4732.7|4734.5|4729.5|0
1596165000000|2020-07-31 03:10:00|4737.5|4732.5|4739.5|4734.5|4739.9|4734.9|4736.7|4731.7|0
1596165300000|2020-07-31 03:15:00|4739.4|4734.4|4741.6|4736.6|4741.8|4736.8|4738.4|4733.4|0
1596165600000|2020-07-31 03:20:00|4741.5|4736.5|4743.1|4738.1|4743.5|4738.5|4740.8|4735.8|0
1596165900000|2020-07-31 03:25:00|4743|4738|4740.9|4735.9|4743.1|4738.1|4740.3|4735.3|0
1596166200000|2020-07-31 03:30:00|4741|4736|4742.4|4737.4|4742.8|4737.8|4737.6|4732.6|0
1596166500000|2020-07-31 03:35:00|4742.5|4737.5|4743.3|4738.3|4744|4739|4742.2|4737.2|0
1596166800000|2020-07-31 03:40:00|4743.4|4738.4|4741.5|4736.5|4743.5|4738.5|4740.7|4735.7|0
1596167100000|2020-07-31 03:45:00|4741.6|4736.6|4739.6|4734.6|4741.6|4736.6|4737.3|4732.3|0
1596167400000|2020-07-31 03:50:00|4739.7|4734.7|4739.3|4734.3|4739.9|4734.9|4738.3|4733.3|0
1596167700000|2020-07-31 03:55:00|4739.4|4734.4|4740.8|4735.8|4740.8|4735.8|4738.9|4733.9|0
1596168000000|2020-07-31 04:00:00|4740.9|4735.9|4732.4|4727.4|4741.5|4736.5|4731.2|4726.2|0
1596168300000|2020-07-31 04:05:00|4732.3|4727.3|4731.6|4726.6|4732.3|4727.3|4726.5|4721.5|0
1596168600000|2020-07-31 04:10:00|4731.7|4726.7|4732.5|4727.5|4733.5|4728.5|4731.5|4726.5|0
1596168900000|2020-07-31 04:15:00|4732.7|4727.7|4732.6|4727.6|4732.7|4727.7|4729.6|4724.6|0
1596169200000|2020-07-31 04:20:00|4732.7|4727.7|4734.3|4729.3|4734.6|4729.6|4732.4|4727.4|0
1596169500000|2020-07-31 04:25:00|4734.2|4729.2|4727.6|4722.6|4734.7|4729.7|4726.3|4721.3|0
1596169800000|2020-07-31 04:30:00|4728|4723|4729.3|4724.3|4729.9|4724.9|4727.6|4722.6|0
1596170100000|2020-07-31 04:35:00|4729.1|4724.1|4727.5|4722.5|4729.3|4724.3|4725|4720|0
1596170400000|2020-07-31 04:40:00|4727.6|4722.6|4724.4|4719.4|4728.5|4723.5|4721.4|4716.4|0
1596170700000|2020-07-31 04:45:00|4724.3|4719.3|4723.9|4718.9|4725.4|4720.4|4722.5|4717.5|0
1596171000000|2020-07-31 04:50:00|4723.8|4718.8|4727.3|4722.3|4727.6|4722.6|4723.6|4718.6|0
1596171300000|2020-07-31 04:55:00|4727.4|4722.4|4725.8|4720.8|4728.9|4723.9|4724.9|4719.9|0
1596171600000|2020-07-31 05:00:00|4726|4721|4725.4|4720.4|4727.7|4722.7|4723.7|4718.7|0
1596171900000|2020-07-31 05:05:00|4725.6|4720.6|4728|4723|4728.8|4723.8|4725.4|4720.4|0
1596172200000|2020-07-31 05:10:00|4728.2|4723.2|4728.6|4723.6|4730.8|4725.8|4727.5|4722.5|0
1596172500000|2020-07-31 05:15:00|4728.7|4723.7|4723.6|4718.6|4730.1|4725.1|4720.5|4715.5|0
1596172800000|2020-07-31 05:20:00|4723.8|4718.8|4723.1|4718.1|4725|4720|4721.4|4716.4|0
1596173100000|2020-07-31 05:25:00|4723.2|4718.2|4722.7|4717.7|4723.7|4718.7|4721.6|4716.6|0
1596173400000|2020-07-31 05:30:00|4722.8|4717.8|4721.6|4716.6|4723.4|4718.4|4719.3|4714.3|0
1596173700000|2020-07-31 05:35:00|4721.5|4716.5|4718.3|4713.3|4721.5|4716.5|4717.3|4712.3|0
1596174000000|2020-07-31 05:40:00|4718.1|4713.1|4714.4|4709.4|4718.2|4713.2|4713.9|4708.9|0
1596174300000|2020-07-31 05:45:00|4714.3|4709.3|4718.2|4713.2|4719.7|4714.7|4713.6|4708.6|0
1596174600000|2020-07-31 05:50:00|4718.4|4713.4|4717.6|4712.6|4720.9|4715.9|4717|4712|0
1596174900000|2020-07-31 05:55:00|4717.9|4712.9|4718.6|4713.6|4720|4715|4715.1|4710.1|0
1596175200000|2020-07-31 06:00:00|4718.3|4713.3|4723.2|4718.2|4723.6|4718.6|4718.3|4713.3|0
1596175500000|2020-07-31 06:05:00|4723.1|4718.1|4725.7|4720.7|4727.6|4722.6|4722.7|4717.7|0
1596175800000|2020-07-31 06:10:00|4725.8|4720.8|4728.2|4723.2|4730|4725|4725.8|4720.8|0
1596176100000|2020-07-31 06:15:00|4728.3|4723.3|4729.6|4724.6|4730.2|4725.2|4725.4|4720.4|0
1596176400000|2020-07-31 06:20:00|4729.8|4724.8|4733.3|4728.3|4734.1|4729.1|4727.9|4722.9|0
1596176700000|2020-07-31 06:25:00|4733.2|4728.2|4735.3|4730.3|4737.4|4732.4|4732.9|4727.9|0
1596177000000|2020-07-31 06:30:00|4735.4|4730.4|4737.9|4732.9|4738|4733|4734.4|4729.4|0
1596177300000|2020-07-31 06:35:00|4738|4733|4746|4741|4746.8|4741.8|4738|4733|0
1596177600000|2020-07-31 06:40:00|4746.1|4741.1|4742.2|4737.2|4746.1|4741.1|4742.1|4737.1|0
1596177900000|2020-07-31 06:45:00|4742.3|4737.3|4741|4736|4743.3|4738.3|4740.6|4735.6|0
1596178200000|2020-07-31 06:50:00|4741.1|4736.1|4742|4737|4743.2|4738.2|4740.9|4735.9|0
1596178500000|2020-07-31 06:55:00|4742.2|4737.2|4744.7|4739.7|4745.5|4740.5|4741.5|4736.5|0
1596178800000|2020-07-31 07:00:00|4744.6|4739.6|4737.4|4732.4|4748.4|4743.4|4737|4732|0
1596179100000|2020-07-31 07:05:00|4737.3|4732.3|4737.9|4732.9|4743.9|4738.9|4735.4|4730.4|0
1596179400000|2020-07-31 07:10:00|4738.3|4733.3|4735.7|4730.7|4739.3|4734.3|4731.6|4726.6|0
1596179700000|2020-07-31 07:15:00|4735.8|4730.8|4731.7|4726.7|4735.8|4730.8|4730.8|4725.8|0
1596180000000|2020-07-31 07:20:00|4731.6|4726.6|4734.4|4729.4|4736|4731|4730.9|4725.9|0
1596180300000|2020-07-31 07:25:00|4734.5|4729.5|4737.5|4732.5|4737.7|4732.7|4732.2|4727.2|0
1596180600000|2020-07-31 07:30:00|4737.6|4732.6|4735.3|4730.3|4744.3|4739.3|4733.3|4728.3|0
1596180900000|2020-07-31 07:35:00|4735.4|4730.4|4735.2|4730.2|4739.2|4734.2|4732.4|4727.4|0
1596181200000|2020-07-31 07:40:00|4735.5|4730.5|4736.6|4731.6|4738.5|4733.5|4734.2|4729.2|0
1596181500000|2020-07-31 07:45:00|4736.5|4731.5|4735.5|4730.5|4738.5|4733.5|4735.2|4730.2|0
1596181800000|2020-07-31 07:50:00|4735.6|4730.6|4732.7|4727.7|4737.3|4732.3|4731.6|4726.6|0
1596182100000|2020-07-31 07:55:00|4732.8|4727.8|4735|4730|4735.5|4730.5|4731.9|4726.9|0
1596182400000|2020-07-31 08:00:00|4734.9|4729.9|4731.9|4728.9|4737.3|4734.3|4730.9|4727.9|0
1596182700000|2020-07-31 08:05:00|4731.6|4728.6|4731.6|4728.6|4732.9|4729.9|4728.9|4725.9|0
1596183000000|2020-07-31 08:10:00|4731.4|4728.4|4730.8|4727.8|4732.1|4729.1|4730|4727|0
1596183300000|2020-07-31 08:15:00|4730.7|4727.7|4725.9|4722.9|4730.8|4727.8|4724.9|4721.9|0
1596183600000|2020-07-31 08:20:00|4725.8|4722.8|4729.3|4726.3|4729.8|4726.8|4725.8|4722.8|0
1596183900000|2020-07-31 08:25:00|4729.1|4726.1|4732.9|4729.9|4733.3|4730.3|4729.1|4726.1|0
1596184200000|2020-07-31 08:30:00|4733|4730|4733.8|4730.8|4734.6|4731.6|4732.9|4729.9|0
1596184500000|2020-07-31 08:35:00|4733.9|4730.9|4737.4|4734.4|4737.4|4734.4|4733.3|4730.3|0
1596184800000|2020-07-31 08:40:00|4737.3|4734.3|4736.3|4733.3|4737.9|4734.9|4735.8|4732.8|0
1596185100000|2020-07-31 08:45:00|4736.5|4733.5|4736.5|4733.5|4737.8|4734.8|4734.8|4731.8|0
1596185400000|2020-07-31 08:50:00|4736.7|4733.7|4733.6|4730.6|4736.9|4733.9|4733|4730|0
1596185700000|2020-07-31 08:55:00|4733.5|4730.5|4731.5|4728.5|4733.5|4730.5|4730.2|4727.2|0
1596186000000|2020-07-31 09:00:00|4731.7|4728.7|4730.7|4727.7|4734.4|4731.4|4729.9|4726.9|0
1596186300000|2020-07-31 09:05:00|4730.4|4727.4|4727.8|4724.8|4730.7|4727.7|4726.6|4723.6|0
1596186600000|2020-07-31 09:10:00|4727.7|4724.7|4729.4|4726.4|4729.8|4726.8|4727|4724|0
1596186900000|2020-07-31 09:15:00|4730.1|4727.1|4729.1|4726.1|4730.1|4727.1|4727.8|4724.8|0
1596187200000|2020-07-31 09:20:00|4727.7|4724.7|4727.5|4724.5|4729|4726|4726.9|4723.9|0
1596187500000|2020-07-31 09:25:00|4726.9|4723.9|4725.9|4722.9|4729|4726|4725.9|4722.9|0
1596187800000|2020-07-31 09:30:00|4725.7|4722.7|4725.3|4722.3|4726.2|4723.2|4724.5|4721.5|0
1596188100000|2020-07-31 09:35:00|4725.1|4722.1|4722.9|4719.9|4726.8|4723.8|4722.9|4719.9|0
1596188400000|2020-07-31 09:40:00|4722.8|4719.8|4723.4|4720.4|4725.2|4722.2|4722.5|4719.5|0
1596188700000|2020-07-31 09:45:00|4723.5|4720.5|4722.3|4719.3|4726.5|4723.5|4721.9|4718.9|0
1596189000000|2020-07-31 09:50:00|4722.2|4719.2|4722.1|4719.1|4724.4|4721.4|4720.4|4717.4|0
1596189300000|2020-07-31 09:55:00|4722|4719|4719.4|4716.4|4722|4719|4719.4|4716.4|0
1596189600000|2020-07-31 10:00:00|4719.5|4716.5|4719.3|4716.3|4720.3|4717.3|4719.2|4716.2|0
1596189900000|2020-07-31 10:05:00|4719.2|4716.2|4720|4717|4720.4|4717.4|4719.1|4716.1|0
1596190200000|2020-07-31 10:10:00|4720.2|4717.2|4720.9|4717.9|4720.9|4717.9|4718.9|4715.9|0
1596190500000|2020-07-31 10:15:00|4720.5|4717.5|4720.7|4717.7|4721.3|4718.3|4720.5|4717.5|0
1596190800000|2020-07-31 10:20:00|4720.5|4717.5|4721.1|4718.1|4721.5|4718.5|4720.2|4717.2|0
1596191100000|2020-07-31 10:25:00|4721.4|4718.4|4720.9|4717.9|4721.9|4718.9|4719.8|4716.8|0
1596191400000|2020-07-31 10:30:00|4720.7|4717.7|4721.7|4718.7|4722|4719|4720.4|4717.4|0
1596191700000|2020-07-31 10:35:00|4721.8|4718.8|4721.8|4718.8|4721.9|4718.9|4721.5|4718.5|0
1596192000000|2020-07-31 10:40:00|4721.7|4718.7|4722.5|4719.5|4722.5|4719.5|4720.8|4717.8|0
1596192300000|2020-07-31 10:45:00|4722.4|4719.4|4721.7|4718.7|4723.5|4720.5|4721.6|4718.6|0
1596192600000|2020-07-31 10:50:00|4721.5|4718.5|4715.5|4712.5|4722.3|4719.3|4715.2|4712.2|0
1596192900000|2020-07-31 10:55:00|4716.1|4713.1|4718.1|4715.1|4719.5|4716.5|4714.1|4711.1|0
1596193200000|2020-07-31 11:00:00|4719.8|4716.8|4730.7|4727.7|4730.7|4727.7|4719.3|4716.3|0
1596193500000|2020-07-31 11:05:00|4730.6|4727.6|4732.3|4729.3|4736.5|4733.5|4730.2|4727.2|0
1596193800000|2020-07-31 11:10:00|4732.1|4729.1|4732.4|4729.4|4733.2|4730.2|4730.5|4727.5|0
1596194100000|2020-07-31 11:15:00|4732.2|4729.2|4735|4732|4735.7|4732.7|4731.8|4728.8|0
1596194400000|2020-07-31 11:20:00|4734.8|4731.8|4736.9|4733.9|4737.8|4734.8|4734.5|4731.5|0
1596194700000|2020-07-31 11:25:00|4736.7|4733.7|4731.5|4728.5|4736.7|4733.7|4731.4|4728.4|0
1596195000000|2020-07-31 11:30:00|4731.7|4728.7|4735.9|4732.9|4736.5|4733.5|4731.4|4728.4|0
1596195300000|2020-07-31 11:35:00|4736|4733|4741.8|4738.8|4742|4739|4735.9|4732.9|0
1596195600000|2020-07-31 11:40:00|4741.7|4738.7|4741.1|4738.1|4743.6|4740.6|4740|4737|0
1596195900000|2020-07-31 11:45:00|4741.2|4738.2|4742.6|4739.6|4742.9|4739.9|4738.8|4735.8|0
1596196200000|2020-07-31 11:50:00|4742.4|4739.4|4741|4738|4743.2|4740.2|4740.3|4737.3|0
1596196500000|2020-07-31 11:55:00|4741.1|4738.1|4742.7|4739.7|4743.6|4740.6|4740.7|4737.7|0
1596196800000|2020-07-31 12:00:00|4742.9|4739.9|4741.3|4738.3|4742.9|4739.9|4740.6|4737.6|0
1596197100000|2020-07-31 12:05:00|4741.4|4738.4|4746.1|4743.1|4746.1|4743.1|4740.7|4737.7|0
1596197400000|2020-07-31 12:10:00|4746.2|4743.2|4747.6|4744.6|4748.1|4745.1|4746.2|4743.2|0
1596197700000|2020-07-31 12:15:00|4747.7|4744.7|4749.3|4746.3|4749.3|4746.3|4747.3|4744.3|0
1596198000000|2020-07-31 12:20:00|4749.6|4746.6|4751.8|4748.8|4752.3|4749.3|4749.1|4746.1|0
1596198300000|2020-07-31 12:25:00|4751.7|4748.7|4745.1|4742.1|4751.9|4748.9|4745.1|4742.1|0
1596198600000|2020-07-31 12:30:00|4744.9|4741.9|4745|4742|4745.8|4742.8|4742.8|4739.8|0
1596198900000|2020-07-31 12:35:00|4744.9|4741.9|4742.9|4739.9|4744.9|4741.9|4742.4|4739.4|0
1596199200000|2020-07-31 12:40:00|4742.8|4739.8|4735.4|4732.4|4742.8|4739.8|4734.1|4731.1|0
1596199500000|2020-07-31 12:45:00|4735.5|4732.5|4736.1|4733.1|4737.3|4734.3|4734.3|4731.3|0
1596199800000|2020-07-31 12:50:00|4736|4733|4737.9|4734.9|4738.3|4735.3|4734.8|4731.8|0
1596200100000|2020-07-31 12:55:00|4737.8|4734.8|4734.6|4731.6|4738.6|4735.6|4734.6|4731.6|0
1596200400000|2020-07-31 13:00:00|4734.5|4731.5|4731.1|4728.1|4734.6|4731.6|4730.2|4727.2|0
1596200700000|2020-07-31 13:05:00|4731.2|4728.2|4735.1|4732.1|4735.1|4732.1|4730.8|4727.8|0
1596201000000|2020-07-31 13:10:00|4735|4732|4737.1|4734.1|4737.4|4734.4|4734.4|4731.4|0
1596201300000|2020-07-31 13:15:00|4737.2|4734.2|4731.7|4728.7|4737.2|4734.2|4730|4727|0
1596201600000|2020-07-31 13:20:00|4731.8|4728.8|4733.8|4730.8|4733.9|4730.9|4731.4|4728.4|0
1596201900000|2020-07-31 13:25:00|4733.7|4730.7|4738.1|4735.1|4738.8|4735.8|4730.6|4727.6|0
1596202200000|2020-07-31 13:30:00|4736.5|4733.5|4694.8|4693|4736.6|4733.6|4693|4691.2|0
1596202500000|2020-07-31 13:35:00|4694.3|4692.5|4680.3|4678.5|4697.3|4695.5|4674.4|4672.6|0
1596202800000|2020-07-31 13:40:00|4680.5|4678.7|4699.9|4698.1|4700.6|4698.8|4680.5|4678.7|0
1596203100000|2020-07-31 13:45:00|4700.1|4698.3|4701.1|4699.3|4714|4712.2|4695.7|4693.9|0
1596203400000|2020-07-31 13:50:00|4701.4|4699.6|4701.8|4700|4711.9|4710.1|4691.1|4689.3|0
1596203700000|2020-07-31 13:55:00|4702.9|4701.1|4708.5|4706.7|4708.6|4706.8|4692.5|4690.7|0
1596204000000|2020-07-31 14:00:00|4708.4|4706.6|4686.1|4684.3|4709.3|4707.5|4678.3|4676.5|0
1596204300000|2020-07-31 14:05:00|4686.3|4684.5|4676.1|4674.3|4693.9|4692.1|4676.1|4674.3|0
1596204600000|2020-07-31 14:10:00|4675.9|4674.1|4672.1|4670.3|4679.5|4677.7|4663.4|4661.6|0
1596204900000|2020-07-31 14:15:00|4671.7|4669.9|4656.9|4655.1|4671.8|4670|4645.7|4643.9|0
1596205200000|2020-07-31 14:20:00|4656.6|4654.8|4667.7|4665.9|4671.4|4669.6|4647.1|4645.3|0
1596205500000|2020-07-31 14:25:00|4667.8|4666|4661.3|4659.5|4671.6|4669.8|4661.3|4659.5|0
1596205800000|2020-07-31 14:30:00|4661.2|4659.4|4667.4|4665.6|4676.6|4674.8|4660.4|4658.6|0
1596206100000|2020-07-31 14:35:00|4667.5|4665.7|4680.9|4679.1|4681.2|4679.4|4663.1|4661.3|0
1596206400000|2020-07-31 14:40:00|4680.1|4678.3|4669.8|4668|4680.1|4678.3|4665.5|4663.7|0
1596206700000|2020-07-31 14:45:00|4670|4668.2|4670.4|4668.6|4673.5|4671.7|4658.1|4656.3|0
1596207000000|2020-07-31 14:50:00|4670.5|4668.7|4665.5|4663.7|4670.8|4669|4659.7|4657.9|0
1596207300000|2020-07-31 14:55:00|4665.7|4663.9|4675.2|4673.4|4675.2|4673.4|4661.9|4660.1|0
1596207600000|2020-07-31 15:00:00|4674.5|4672.7|4680|4678.2|4680|4678.2|4671.4|4669.6|0
1596207900000|2020-07-31 15:05:00|4680.2|4678.4|4678.3|4676.5|4686.3|4684.5|4676.8|4675|0
1596208200000|2020-07-31 15:10:00|4678.1|4676.3|4689.7|4687.9|4691.8|4690|4678.1|4676.3|0
1596208500000|2020-07-31 15:15:00|4689.5|4687.7|4690.6|4688.8|4693.1|4691.3|4683.6|4681.8|0
1596208800000|2020-07-31 15:20:00|4690.7|4688.9|4688.8|4687|4691.5|4689.7|4687.2|4685.4|0
1596209100000|2020-07-31 15:25:00|4688.9|4687.1|4689.5|4687.7|4696.9|4695.1|4688.7|4686.9|0
1596209400000|2020-07-31 15:30:00|4689.6|4687.8|4693.2|4691.4|4698.1|4696.3|4689.5|4687.7|0
1596209700000|2020-07-31 15:35:00|4693.3|4691.5|4690.1|4688.3|4693.3|4691.5|4686|4684.2|0
1596210000000|2020-07-31 15:40:00|4690.2|4688.4|4689.9|4688.1|4694.8|4693|4689.2|4687.4|0
1596210300000|2020-07-31 15:45:00|4689.7|4687.9|4693.2|4691.4|4695.4|4693.6|4687.9|4686.1|0
1596210600000|2020-07-31 15:50:00|4693.3|4691.5|4688.4|4686.6|4693.3|4691.5|4684.7|4682.9|0
1596210900000|2020-07-31 15:55:00|4688.3|4686.5|4678.9|4677.1|4688.7|4686.9|4672.1|4670.3|0
1596211200000|2020-07-31 16:00:00|4679|4677.2|4674.7|4672.9|4683.2|4681.4|4670.4|4668.6|0
1596211500000|2020-07-31 16:05:00|4675.2|4673.4|4669.3|4667.5|4681|4679.2|4666.2|4664.4|0
1596211800000|2020-07-31 16:10:00|4669.8|4668|4668.7|4666.9|4671.8|4670|4665.1|4663.3|0
1596212100000|2020-07-31 16:15:00|4669.2|4667.4|4660.5|4658.7|4672.2|4670.4|4656|4654.2|0
1596212400000|2020-07-31 16:20:00|4660.1|4658.3|4660.9|4659.1|4664.9|4663.1|4652.5|4650.7|0
1596212700000|2020-07-31 16:25:00|4660.3|4658.5|4664.2|4662.4|4666.5|4664.7|4658.3|4656.5|0
1596213000000|2020-07-31 16:30:00|4664.6|4662.8|4647.3|4645.5|4664.6|4662.8|4646.5|4644.7|0
1596213300000|2020-07-31 16:35:00|4647.5|4645.7|4635.8|4634|4647.5|4645.7|4633.4|4631.6|0
1596213600000|2020-07-31 16:40:00|4636.3|4634.5|4641.5|4639.7|4646.8|4645|4636.3|4634.5|0
1596213900000|2020-07-31 16:45:00|4642.1|4640.3|4639.2|4637.4|4642.9|4641.1|4633.6|4631.8|0
1596214200000|2020-07-31 16:50:00|4638.9|4637.1|4633.7|4631.9|4641.8|4640|4632.8|4631|0
1596214500000|2020-07-31 16:55:00|4633.4|4631.6|4634.5|4632.7|4635.5|4633.7|4626.7|4624.9|0
1596214800000|2020-07-31 17:00:00|4634.1|4632.3|4647.7|4645.9|4648.4|4646.6|4632.3|4630.5|0
1596215100000|2020-07-31 17:05:00|4648|4646.2|4647.8|4646|4653.6|4651.8|4644.2|4642.4|0
1596215400000|2020-07-31 17:10:00|4647.7|4645.9|4646.6|4644.8|4653.7|4651.9|4644.1|4642.3|0
1596215700000|2020-07-31 17:15:00|4646.5|4644.7|4645.2|4643.4|4649|4647.2|4636.3|4634.5|0
1596216000000|2020-07-31 17:20:00|4645.8|4644|4657|4655.2|4657.7|4655.9|4645.8|4644|0
1596216300000|2020-07-31 17:25:00|4656.9|4655.1|4663.1|4661.3|4663.7|4661.9|4652.7|4650.9|0
1596216600000|2020-07-31 17:30:00|4662.7|4660.9|4651.2|4649.4|4664.3|4662.5|4651.2|4649.4|0
1596216900000|2020-07-31 17:35:00|4651.5|4649.7|4649|4647.2|4654.6|4652.8|4647.4|4645.6|0
1596217200000|2020-07-31 17:40:00|4649.4|4647.6|4655|4653.2|4657.1|4655.3|4649.2|4647.4|0
1596217500000|2020-07-31 17:45:00|4654.8|4653|4655.5|4653.7|4655.9|4654.1|4648.7|4646.9|0
1596217800000|2020-07-31 17:50:00|4655.6|4653.8|4652.9|4651.1|4657.7|4655.9|4649.8|4648|0
1596218100000|2020-07-31 17:55:00|4652.8|4651|4647.7|4645.9|4654.5|4652.7|4647.5|4645.7|0
1596218400000|2020-07-31 18:00:00|4646.8|4645|4650.5|4648.7|4654.2|4652.4|4645.9|4644.1|0
1596218700000|2020-07-31 18:05:00|4650.6|4648.8|4635.3|4633.5|4650.6|4648.8|4632.7|4630.9|0
1596219000000|2020-07-31 18:10:00|4635.2|4633.4|4638.9|4637.1|4639.4|4637.6|4634|4632.2|0
1596219300000|2020-07-31 18:15:00|4639|4637.2|4640.1|4638.3|4643.9|4642.1|4635.8|4634|0
1596219600000|2020-07-31 18:20:00|4640.3|4638.5|4644.4|4642.6|4647.9|4646.1|4640.3|4638.5|0
1596219900000|2020-07-31 18:25:00|4644.5|4642.7|4647.9|4646.1|4648.3|4646.5|4643.8|4642|0
1596220200000|2020-07-31 18:30:00|4648.1|4646.3|4652.5|4650.7|4652.6|4650.8|4646.3|4644.5|0
1596220500000|2020-07-31 18:35:00|4652.4|4650.6|4652.3|4650.5|4654.5|4652.7|4650.4|4648.6|0
1596220800000|2020-07-31 18:40:00|4652.5|4650.7|4660|4658.2|4660|4658.2|4646.9|4645.1|0
1596221100000|2020-07-31 18:45:00|4659.9|4658.1|4659.9|4658.1|4663.5|4661.7|4659|4657.2|0
1596221400000|2020-07-31 18:50:00|4659.7|4657.9|4669.2|4667.4|4670.4|4668.6|4659.4|4657.6|0
1596221700000|2020-07-31 18:55:00|4669.3|4667.5|4666.4|4664.6|4673.1|4671.3|4666|4664.2|0
1596222000000|2020-07-31 19:00:00|4666.2|4664.4|4670.1|4668.3|4671.1|4669.3|4656.4|4654.6|0
1596222300000|2020-07-31 19:05:00|4670.2|4668.4|4669.3|4667.5|4672.5|4670.7|4665.2|4663.4|0
1596222600000|2020-07-31 19:10:00|4669.4|4667.6|4669.3|4667.5|4670.5|4668.7|4663.3|4661.5|0
1596222900000|2020-07-31 19:15:00|4669.4|4667.6|4670.8|4669|4673|4671.2|4662.6|4660.8|0
1596223200000|2020-07-31 19:20:00|4670.5|4668.7|4673.6|4671.8|4674.3|4672.5|4669.8|4668|0
1596223500000|2020-07-31 19:25:00|4673.5|4671.7|4671.8|4670|4677.7|4675.9|4668.8|4667|0
1596223800000|2020-07-31 19:30:00|4672.1|4670.3|4672.4|4670.6|4677.4|4675.6|4670.1|4668.3|0
1596224100000|2020-07-31 19:35:00|4672.5|4670.7|4676.7|4674.9|4679.5|4677.7|4672.5|4670.7|0
1596224400000|2020-07-31 19:40:00|4676.6|4674.8|4674.4|4672.6|4681|4679.2|4674.3|4672.5|0
1596224700000|2020-07-31 19:45:00|4674.7|4672.9|4681.6|4679.8|4683.7|4681.9|4674.7|4672.9|0
1596225000000|2020-07-31 19:50:00|4680.8|4679|4675.8|4674|4684.1|4682.3|4671.3|4669.5|0
1596225300000|2020-07-31 19:55:00|4675.6|4673.8|4687.1|4685.3|4687.6|4685.8|4674.9|4673.1|0
1596225600000|2020-07-31 20:00:00|4687.7|4684.7|4688.6|4685.6|4690|4687|4684.4|4681.4|0
1596225900000|2020-07-31 20:05:00|4688.8|4685.8|4688.7|4685.7|4689.8|4686.8|4688.7|4685.7|0
1596226200000|2020-07-31 20:10:00|4688.8|4685.8|4686.9|4683.9|4688.8|4685.8|4686.4|4683.4|0
1596226500000|2020-07-31 20:15:00|4687.3|4684.3|4689.1|4686.1|4689.1|4686.1|4687.3|4684.3|0
1596226800000|2020-07-31 20:20:00|4689.2|4686.2|4688.7|4685.7|4689.3|4686.3|4688.2|4685.2|0
1596227100000|2020-07-31 20:25:00|4688.2|4685.2|4688.2|4685.2|4688.5|4685.5|4687.7|4684.7|0
1596227400000|2020-07-31 20:30:00|4688.3|4685.3|4689.7|4686.7|4689.7|4686.7|4688.3|4685.3|0
1596227700000|2020-07-31 20:35:00|4689.8|4686.8|4688.1|4685.1|4690|4687|4688.1|4685.1|0
1596228000000|2020-07-31 20:40:00|4688.2|4685.2|4689|4686|4689.6|4686.6|4687.7|4684.7|0
1596228300000|2020-07-31 20:45:00|4688.9|4685.9|4689.1|4686.1|4689.1|4686.1|4688.4|4685.4|0
1596228600000|2020-07-31 20:50:00|4688.9|4685.9|4691.2|4688.2|4691.2|4688.2|4688.9|4685.9|0
1596228900000|2020-07-31 20:55:00|4691.4|4688.4|4690.7|4687.7|4691.4|4688.4|4689.7|4686.7|0
1596405600000|2020-08-02 22:00:00|4688.8|4683.8|4692.5|4687.5|4692.7|4687.7|4688.5|4683.5|0
1596405900000|2020-08-02 22:05:00|4692.6|4687.6|4685.1|4680.1|4693.4|4688.4|4683.9|4678.9|0
1596406200000|2020-08-02 22:10:00|4685.2|4680.2|4682.5|4677.5|4689.6|4684.6|4681.5|4676.5|0
1596406500000|2020-08-02 22:15:00|4682.6|4677.6|4681.7|4676.7|4684.6|4679.6|4674.9|4669.9|0
1596406800000|2020-08-02 22:20:00|4681.8|4676.8|4684.2|4679.2|4685.1|4680.1|4680.7|4675.7|0
1596407100000|2020-08-02 22:25:00|4684.3|4679.3|4684|4679|4685.9|4680.9|4683.2|4678.2|0
1596407400000|2020-08-02 22:30:00|4684.1|4679.1|4682.8|4677.8|4685.7|4680.7|4681.3|4676.3|0
1596407700000|2020-08-02 22:35:00|4683|4678|4684.2|4679.2|4685.1|4680.1|4681|4676|0
1596408000000|2020-08-02 22:40:00|4683.8|4678.8|4687.6|4682.6|4688|4683|4682.8|4677.8|0
1596408300000|2020-08-02 22:45:00|4687.7|4682.7|4687.9|4682.9|4689.4|4684.4|4687|4682|0
1596408600000|2020-08-02 22:50:00|4688|4683|4688.2|4683.2|4688.9|4683.9|4687.1|4682.1|0
1596408900000|2020-08-02 22:55:00|4688.1|4683.1|4689|4684|4689|4684|4687.8|4682.8|0
1596409200000|2020-08-02 23:00:00|4689.3|4684.3|4691.8|4686.8|4693|4688|4688.8|4683.8|0
1596409500000|2020-08-02 23:05:00|4691.9|4686.9|4682.2|4677.2|4692.2|4687.2|4681.2|4676.2|0
1596409800000|2020-08-02 23:10:00|4682|4677|4682.4|4677.4|4683.3|4678.3|4679.8|4674.8|0
1596410100000|2020-08-02 23:15:00|4682|4677|4682|4677|4683.7|4678.7|4680|4675|0
1596410400000|2020-08-02 23:20:00|4681.9|4676.9|4681.7|4676.7|4683.5|4678.5|4680.5|4675.5|0
1596410700000|2020-08-02 23:25:00|4682|4677|4677.7|4672.7|4682.2|4677.2|4677.2|4672.2|0
1596411000000|2020-08-02 23:30:00|4677.6|4672.6|4683.1|4678.1|4683.2|4678.2|4677.4|4672.4|0
1596411300000|2020-08-02 23:35:00|4683|4678|4681.7|4676.7|4683.5|4678.5|4681|4676|0
1596411600000|2020-08-02 23:40:00|4681.4|4676.4|4681.9|4676.9|4682.3|4677.3|4679.4|4674.4|0
1596411900000|2020-08-02 23:45:00|4682.1|4677.1|4683.3|4678.3|4683.8|4678.8|4678.6|4673.6|0
1596412200000|2020-08-02 23:50:00|4683.4|4678.4|4686.1|4681.1|4687.5|4682.5|4683.4|4678.4|0
1596412500000|2020-08-02 23:55:00|4686|4681|4690|4685|4690.4|4685.4|4685.3|4680.3|0
1596412800000|2020-08-03 00:00:00|4690.1|4685.1|4688.1|4683.1|4693.1|4688.1|4686.9|4681.9|0
1596413100000|2020-08-03 00:05:00|4688|4683|4689|4684|4691.1|4686.1|4686.2|4681.2|0
1596413400000|2020-08-03 00:10:00|4688.8|4683.8|4688|4683|4689.7|4684.7|4684.8|4679.8|0
1596413700000|2020-08-03 00:15:00|4687.8|4682.8|4687.2|4682.2|4689|4684|4685.7|4680.7|0
1596414000000|2020-08-03 00:20:00|4687.4|4682.4|4682.7|4677.7|4689.4|4684.4|4682.2|4677.2|0
1596414300000|2020-08-03 00:25:00|4682.8|4677.8|4689.4|4684.4|4689.7|4684.7|4682.8|4677.8|0
1596414600000|2020-08-03 00:30:00|4689|4684|4697.2|4692.2|4697.4|4692.4|4689|4684|0
1596414900000|2020-08-03 00:35:00|4697.4|4692.4|4695.5|4690.5|4697.6|4692.6|4694.7|4689.7|0
1596415200000|2020-08-03 00:40:00|4695.4|4690.4|4695.1|4690.1|4697.1|4692.1|4693.9|4688.9|0
1596415500000|2020-08-03 00:45:00|4695|4690|4695.5|4690.5|4698.5|4693.5|4694.8|4689.8|0
1596415800000|2020-08-03 00:50:00|4695.7|4690.7|4693.8|4688.8|4696.5|4691.5|4693|4688|0
1596416100000|2020-08-03 00:55:00|4693.9|4688.9|4695.9|4690.9|4696|4691|4693.4|4688.4|0
1596416400000|2020-08-03 01:00:00|4696|4691|4695|4690|4701|4696|4692.5|4687.5|0
1596416700000|2020-08-03 01:05:00|4694.9|4689.9|4698|4693|4698.2|4693.2|4693.8|4688.8|0
1596417000000|2020-08-03 01:10:00|4698.1|4693.1|4702.8|4697.8|4705|4700|4697.8|4692.8|0
1596417300000|2020-08-03 01:15:00|4702.9|4697.9|4701.8|4696.8|4703.8|4698.8|4699.7|4694.7|0
1596417600000|2020-08-03 01:20:00|4701.5|4696.5|4702.4|4697.4|4703.1|4698.1|4699.8|4694.8|0
1596417900000|2020-08-03 01:25:00|4702.5|4697.5|4705.6|4700.6|4707.3|4702.3|4701|4696|0
1596418200000|2020-08-03 01:30:00|4705.7|4700.7|4702.8|4697.8|4708.3|4703.3|4701.7|4696.7|0
1596418500000|2020-08-03 01:35:00|4702.6|4697.6|4704.8|4699.8|4706.1|4701.1|4702.2|4697.2|0
1596418800000|2020-08-03 01:40:00|4704.9|4699.9|4705.8|4700.8|4707.9|4702.9|4704.1|4699.1|0
1596419100000|2020-08-03 01:45:00|4707.6|4702.6|4703.4|4698.4|4708.4|4703.4|4703.3|4698.3|0
1596419400000|2020-08-03 01:50:00|4703.1|4698.1|4706.4|4701.4|4707.2|4702.2|4702.8|4697.8|0
1596419700000|2020-08-03 01:55:00|4706.5|4701.5|4706|4701|4706.5|4701.5|4703.7|4698.7|0
1596420000000|2020-08-03 02:00:00|4706.1|4701.1|4702.5|4697.5|4706.5|4701.5|4702.5|4697.5|0
1596420300000|2020-08-03 02:05:00|4702.4|4697.4|4699.6|4694.6|4704.3|4699.3|4699.5|4694.5|0
1596420600000|2020-08-03 02:10:00|4699.4|4694.4|4700.4|4695.4|4700.4|4695.4|4698.5|4693.5|0
1596420900000|2020-08-03 02:15:00|4700.3|4695.3|4700.2|4695.2|4700.7|4695.7|4696.6|4691.6|0
1596421200000|2020-08-03 02:20:00|4700.4|4695.4|4699.2|4694.2|4702|4697|4699.2|4694.2|0
1596421500000|2020-08-03 02:25:00|4699.1|4694.1|4698.2|4693.2|4699.8|4694.8|4698|4693|0
1596421800000|2020-08-03 02:30:00|4698.1|4693.1|4699|4694|4699.1|4694.1|4696.1|4691.1|0
1596422100000|2020-08-03 02:35:00|4698.6|4693.6|4703.2|4698.2|4703.3|4698.3|4698.5|4693.5|0
1596422400000|2020-08-03 02:40:00|4703.5|4698.5|4701.4|4696.4|4703.8|4698.8|4701.2|4696.2|0
1596422700000|2020-08-03 02:45:00|4701.3|4696.3|4703|4698|4703.5|4698.5|4700.8|4695.8|0
1596423000000|2020-08-03 02:50:00|4702.9|4697.9|4701.2|4696.2|4702.9|4697.9|4700.6|4695.6|0
1596423300000|2020-08-03 02:55:00|4701.1|4696.1|4700.4|4695.4|4703.1|4698.1|4699.9|4694.9|0
1596423600000|2020-08-03 03:00:00|4700.6|4695.6|4700.5|4695.5|4702.2|4697.2|4698.9|4693.9|0
1596423900000|2020-08-03 03:05:00|4700.6|4695.6|4699.2|4694.2|4700.6|4695.6|4698.8|4693.8|0
1596424200000|2020-08-03 03:10:00|4699.3|4694.3|4700.3|4695.3|4701.8|4696.8|4699.2|4694.2|0
1596424500000|2020-08-03 03:15:00|4700.2|4695.2|4697.7|4692.7|4700.2|4695.2|4697.1|4692.1|0
1596424800000|2020-08-03 03:20:00|4697.6|4692.6|4695.8|4690.8|4697.6|4692.6|4694.9|4689.9|0
1596425100000|2020-08-03 03:25:00|4695.7|4690.7|4696.7|4691.7|4697.3|4692.3|4695.5|4690.5|0
1596425400000|2020-08-03 03:30:00|4696.8|4691.8|4697.6|4692.6|4698.2|4693.2|4696.7|4691.7|0
1596425700000|2020-08-03 03:35:00|4697.7|4692.7|4697.2|4692.2|4698.9|4693.9|4696.4|4691.4|0
1596426000000|2020-08-03 03:40:00|4697.3|4692.3|4699.3|4694.3|4699.4|4694.4|4697.3|4692.3|0
1596426300000|2020-08-03 03:45:00|4699.2|4694.2|4695.3|4690.3|4699.2|4694.2|4694.7|4689.7|0
1596426600000|2020-08-03 03:50:00|4695.2|4690.2|4695.2|4690.2|4695.8|4690.8|4692.8|4687.8|0
1596426900000|2020-08-03 03:55:00|4695.3|4690.3|4694.7|4689.7|4695.7|4690.7|4693.6|4688.6|0
1596427200000|2020-08-03 04:00:00|4694.8|4689.8|4691.4|4686.4|4695.7|4690.7|4690.4|4685.4|0
1596427500000|2020-08-03 04:05:00|4691.3|4686.3|4691.1|4686.1|4691.5|4686.5|4689.2|4684.2|0
1596427800000|2020-08-03 04:10:00|4691.2|4686.2|4693.3|4688.3|4694.5|4689.5|4691.2|4686.2|0
1596428100000|2020-08-03 04:15:00|4693.4|4688.4|4691.8|4686.8|4693.8|4688.8|4691.6|4686.6|0
1596428400000|2020-08-03 04:20:00|4691.9|4686.9|4693.4|4688.4|4693.7|4688.7|4691.8|4686.8|0
1596428700000|2020-08-03 04:25:00|4693.5|4688.5|4696.7|4691.7|4697.7|4692.7|4693.1|4688.1|0
1596429000000|2020-08-03 04:30:00|4696.8|4691.8|4696.1|4691.1|4697.2|4692.2|4695|4690|0
1596429300000|2020-08-03 04:35:00|4696.2|4691.2|4698.2|4693.2|4698.5|4693.5|4695.2|4690.2|0
1596429600000|2020-08-03 04:40:00|4698.3|4693.3|4696.7|4691.7|4699.2|4694.2|4695.9|4690.9|0
1596429900000|2020-08-03 04:45:00|4696.8|4691.8|4696.6|4691.6|4697.5|4692.5|4696.4|4691.4|0
1596430200000|2020-08-03 04:50:00|4696.7|4691.7|4696.9|4691.9|4697.5|4692.5|4693.4|4688.4|0
1596430500000|2020-08-03 04:55:00|4697|4692|4697.9|4692.9|4697.9|4692.9|4696|4691|0
1596430800000|2020-08-03 05:00:00|4697.8|4692.8|4697.4|4692.4|4699.1|4694.1|4696.4|4691.4|0
1596431100000|2020-08-03 05:05:00|4697.5|4692.5|4697.6|4692.6|4698.8|4693.8|4695.9|4690.9|0
1596431400000|2020-08-03 05:10:00|4697.8|4692.8|4697.6|4692.6|4698.3|4693.3|4696.6|4691.6|0
1596431700000|2020-08-03 05:15:00|4697.7|4692.7|4698.5|4693.5|4698.9|4693.9|4697.4|4692.4|0
1596432000000|2020-08-03 05:20:00|4698.4|4693.4|4699.8|4694.8|4700.3|4695.3|4698.2|4693.2|0
1596432300000|2020-08-03 05:25:00|4699.9|4694.9|4701.2|4696.2|4703.3|4698.3|4699.8|4694.8|0
1596432600000|2020-08-03 05:30:00|4701.4|4696.4|4701|4696|4702.3|4697.3|4700.1|4695.1|0
1596432900000|2020-08-03 05:35:00|4701.1|4696.1|4700.9|4695.9|4701.7|4696.7|4700.3|4695.3|0
1596433200000|2020-08-03 05:40:00|4700.8|4695.8|4701.4|4696.4|4701.6|4696.6|4700|4695|0
1596433500000|2020-08-03 05:45:00|4701.5|4696.5|4702.5|4697.5|4705|4700|4700.7|4695.7|0
1596433800000|2020-08-03 05:50:00|4702.3|4697.3|4701.4|4696.4|4702.4|4697.4|4701.2|4696.2|0
1596434100000|2020-08-03 05:55:00|4701.7|4696.7|4699.3|4694.3|4701.7|4696.7|4696.9|4691.9|0
1596434400000|2020-08-03 06:00:00|4699.4|4694.4|4696.6|4691.6|4700.3|4695.3|4695.1|4690.1|0
1596434700000|2020-08-03 06:05:00|4696.8|4691.8|4696.9|4691.9|4698.5|4693.5|4696.2|4691.2|0
1596435000000|2020-08-03 06:10:00|4696.8|4691.8|4695.5|4690.5|4697.3|4692.3|4694.9|4689.9|0
1596435300000|2020-08-03 06:15:00|4695.6|4690.6|4696.6|4691.6|4697.5|4692.5|4695.4|4690.4|0
1596435600000|2020-08-03 06:20:00|4696.7|4691.7|4695.2|4690.2|4697.4|4692.4|4693.8|4688.8|0
1596435900000|2020-08-03 06:25:00|4695.4|4690.4|4700.6|4695.6|4701|4696|4695.3|4690.3|0
1596436200000|2020-08-03 06:30:00|4700.5|4695.5|4700|4695|4700.6|4695.6|4698.7|4693.7|0
1596436500000|2020-08-03 06:35:00|4699.9|4694.9|4700.2|4695.2|4701.7|4696.7|4699.1|4694.1|0
1596436800000|2020-08-03 06:40:00|4700.1|4695.1|4696.4|4691.4|4700.6|4695.6|4695.7|4690.7|0
1596437100000|2020-08-03 06:45:00|4696.2|4691.2|4697.1|4692.1|4697.9|4692.9|4694.9|4689.9|0
1596437400000|2020-08-03 06:50:00|4697|4692|4697.5|4692.5|4698|4693|4695.3|4690.3|0
1596437700000|2020-08-03 06:55:00|4697.4|4692.4|4696.9|4691.9|4697.9|4692.9|4696.7|4691.7|0
1596438000000|2020-08-03 07:00:00|4697.7|4692.7|4698.5|4693.5|4700.5|4695.5|4694.2|4689.2|0
1596438300000|2020-08-03 07:05:00|4698.7|4693.7|4695.5|4690.5|4699.8|4694.8|4695.1|4690.1|0
1596438600000|2020-08-03 07:10:00|4696.3|4691.3|4693.1|4688.1|4696.4|4691.4|4692.5|4687.5|0
1596438900000|2020-08-03 07:15:00|4693.2|4688.2|4692.6|4687.6|4694|4689|4690.6|4685.6|0
1596439200000|2020-08-03 07:20:00|4692.5|4687.5|4693.6|4688.6|4694|4689|4691.9|4686.9|0
1596439500000|2020-08-03 07:25:00|4693.5|4688.5|4685.9|4680.9|4693.6|4688.6|4684.6|4679.6|0
1596439800000|2020-08-03 07:30:00|4686.2|4681.2|4689.2|4684.2|4689.8|4684.8|4685.1|4680.1|0
1596440100000|2020-08-03 07:35:00|4689.1|4684.1|4689.3|4684.3|4690.8|4685.8|4687.4|4682.4|0
1596440400000|2020-08-03 07:40:00|4689.4|4684.4|4689|4684|4691.2|4686.2|4688.4|4683.4|0
1596440700000|2020-08-03 07:45:00|4689.1|4684.1|4692.1|4687.1|4692.6|4687.6|4687.5|4682.5|0
1596441000000|2020-08-03 07:50:00|4692.2|4687.2|4696.7|4691.7|4698.2|4693.2|4691.9|4686.9|0
1596441300000|2020-08-03 07:55:00|4696.9|4691.9|4700.1|4695.1|4700.4|4695.4|4695.7|4690.7|0
1596441600000|2020-08-03 08:00:00|4700.4|4695.4|4716.6|4713.6|4745.1|4742.1|4700|4695|0
1596441900000|2020-08-03 08:05:00|4716.7|4713.7|4714.8|4711.8|4717.6|4714.6|4714.5|4711.5|0
1596442200000|2020-08-03 08:10:00|4715.1|4712.1|4716.2|4713.2|4716.6|4713.6|4714.7|4711.7|0
1596442500000|2020-08-03 08:15:00|4716.1|4713.1|4711.9|4708.9|4716.3|4713.3|4710.6|4707.6|0
1596442800000|2020-08-03 08:20:00|4711.1|4708.1|4713.5|4710.5|4714.1|4711.1|4711.1|4708.1|0
1596443100000|2020-08-03 08:25:00|4713.4|4710.4|4713.5|4710.5|4714.4|4711.4|4711.9|4708.9|0
1596443400000|2020-08-03 08:30:00|4713.4|4710.4|4711.9|4708.9|4714.1|4711.1|4711.8|4708.8|0
1596443700000|2020-08-03 08:35:00|4712.3|4709.3|4712|4709|4713.6|4710.6|4711.2|4708.2|0
1596444000000|2020-08-03 08:40:00|4710.8|4707.8|4710.8|4707.8|4710.9|4707.9|4708|4705|0
1596444300000|2020-08-03 08:45:00|4710.9|4707.9|4711.6|4708.6|4711.7|4708.7|4708.8|4705.8|0
1596444600000|2020-08-03 08:50:00|4711.4|4708.4|4713.8|4710.8|4713.8|4710.8|4711.4|4708.4|0
1596444900000|2020-08-03 08:55:00|4713.2|4710.2|4713.2|4710.2|4714.2|4711.2|4713|4710|0
1596445200000|2020-08-03 09:00:00|4713.3|4710.3|4715.1|4712.1|4715.4|4712.4|4713.3|4710.3|0
1596445500000|2020-08-03 09:05:00|4715.2|4712.2|4713.7|4710.7|4715.3|4712.3|4712.9|4709.9|0
1596445800000|2020-08-03 09:10:00|4713.4|4710.4|4709.5|4706.5|4714.2|4711.2|4709.5|4706.5|0
1596446100000|2020-08-03 09:15:00|4709.8|4706.8|4708.1|4705.1|4710.9|4707.9|4706.7|4703.7|0
1596446400000|2020-08-03 09:20:00|4708.6|4705.6|4711.1|4708.1|4711.1|4708.1|4707.5|4704.5|0
1596446700000|2020-08-03 09:25:00|4712.4|4709.4|4712.6|4709.6|4713.6|4710.6|4712.4|4709.4|0
1596447000000|2020-08-03 09:30:00|4712.7|4709.7|4712.8|4709.8|4713.5|4710.5|4712.4|4709.4|0
1596447300000|2020-08-03 09:35:00|4712.5|4709.5|4713.6|4710.6|4714.4|4711.4|4712.3|4709.3|0
1596447600000|2020-08-03 09:40:00|4713.5|4710.5|4712.5|4709.5|4713.5|4710.5|4712.4|4709.4|0
1596447900000|2020-08-03 09:45:00|4712.6|4709.6|4712.7|4709.7|4714.2|4711.2|4712|4709|0
1596448200000|2020-08-03 09:50:00|4712.1|4709.1|4712.6|4709.6|4712.7|4709.7|4712.1|4709.1|0
1596448500000|2020-08-03 09:55:00|4712.9|4709.9|4713.2|4710.2|4713.2|4710.2|4712.9|4709.9|0
1596448800000|2020-08-03 10:00:00|4714.1|4711.1|4713.4|4710.4|4714.1|4711.1|4712.6|4709.6|0
1596449100000|2020-08-03 10:05:00|4713.5|4710.5|4715.2|4712.2|4715.6|4712.6|4713.5|4710.5|0
1596449400000|2020-08-03 10:10:00|4715.3|4712.3|4715.6|4712.6|4715.7|4712.7|4714.6|4711.6|0
1596449700000|2020-08-03 10:15:00|4716|4713|4717.7|4714.7|4717.8|4714.8|4715.6|4712.6|0
1596450000000|2020-08-03 10:20:00|4718|4715|4721.8|4718.8|4721.8|4718.8|4717.1|4714.1|0
1596450300000|2020-08-03 10:25:00|4722|4719|4723.7|4720.7|4724.5|4721.5|4722|4719|0
1596450600000|2020-08-03 10:30:00|4724.2|4721.2|4723.4|4720.4|4725.4|4722.4|4723.4|4720.4|0
1596450900000|2020-08-03 10:35:00|4723.5|4720.5|4728|4725|4728|4725|4723.5|4720.5|0
1596451200000|2020-08-03 10:40:00|4727.7|4724.7|4729.6|4726.6|4729.7|4726.7|4727.7|4724.7|0
1596451500000|2020-08-03 10:45:00|4729.7|4726.7|4729.4|4726.4|4730.5|4727.5|4726.8|4723.8|0
1596451800000|2020-08-03 10:50:00|4729.5|4726.5|4730.7|4727.7|4732.4|4729.4|4729.3|4726.3|0
1596452100000|2020-08-03 10:55:00|4730.8|4727.8|4731.5|4728.5|4732.7|4729.7|4730.5|4727.5|0
1596452400000|2020-08-03 11:00:00|4732|4729|4727.2|4724.2|4732|4729|4726.6|4723.6|0
1596452700000|2020-08-03 11:05:00|4727.1|4724.1|4723|4720|4727.6|4724.6|4722.9|4719.9|0
1596453000000|2020-08-03 11:10:00|4722.8|4719.8|4724.3|4721.3|4725.7|4722.7|4722|4719|0
1596453300000|2020-08-03 11:15:00|4724|4721|4728|4725|4728|4725|4723.4|4720.4|0
1596453600000|2020-08-03 11:20:00|4727.9|4724.9|4728.3|4725.3|4729|4726|4725.5|4722.5|0
1596453900000|2020-08-03 11:25:00|4728.1|4725.1|4727.4|4724.4|4728.5|4725.5|4726.7|4723.7|0
1596454200000|2020-08-03 11:30:00|4727.3|4724.3|4729.3|4726.3|4730.5|4727.5|4727.2|4724.2|0
1596454500000|2020-08-03 11:35:00|4729.2|4726.2|4731.5|4728.5|4732.7|4729.7|4729.1|4726.1|0
1596454800000|2020-08-03 11:40:00|4731.6|4728.6|4730.5|4727.5|4731.8|4728.8|4729.8|4726.8|0
1596455100000|2020-08-03 11:45:00|4730.4|4727.4|4725.7|4722.7|4730.4|4727.4|4725.6|4722.6|0
1596455400000|2020-08-03 11:50:00|4725.6|4722.6|4726.3|4723.3|4726.5|4723.5|4725.4|4722.4|0
1596455700000|2020-08-03 11:55:00|4726.2|4723.2|4726.2|4723.2|4726.7|4723.7|4725.2|4722.2|0
1596456000000|2020-08-03 12:00:00|4726.4|4723.4|4721.6|4718.6|4727|4724|4720.6|4717.6|0
1596456300000|2020-08-03 12:05:00|4721.7|4718.7|4723.3|4720.3|4723.9|4720.9|4721.7|4718.7|0
1596456600000|2020-08-03 12:10:00|4723.2|4720.2|4722.7|4719.7|4723.8|4720.8|4722.5|4719.5|0
1596456900000|2020-08-03 12:15:00|4722.8|4719.8|4722.5|4719.5|4723.1|4720.1|4721.7|4718.7|0
1596457200000|2020-08-03 12:20:00|4722.6|4719.6|4722.6|4719.6|4723.2|4720.2|4721.8|4718.8|0
1596457500000|2020-08-03 12:25:00|4722.5|4719.5|4722.2|4719.2|4723.9|4720.9|4722.1|4719.1|0
1596457800000|2020-08-03 12:30:00|4722.1|4719.1|4721.2|4718.2|4723|4720|4721.1|4718.1|0
1596458100000|2020-08-03 12:35:00|4721.1|4718.1|4722.6|4719.6|4722.6|4719.6|4721.1|4718.1|0
1596458400000|2020-08-03 12:40:00|4722.7|4719.7|4723.7|4720.7|4724.4|4721.4|4722.7|4719.7|0
1596458700000|2020-08-03 12:45:00|4723.8|4720.8|4725.1|4722.1|4725.2|4722.2|4723.5|4720.5|0
1596459000000|2020-08-03 12:50:00|4725.2|4722.2|4725.5|4722.5|4726.3|4723.3|4724.1|4721.1|0
1596459300000|2020-08-03 12:55:00|4725.3|4722.3|4724.5|4721.5|4725.8|4722.8|4723.1|4720.1|0
1596459600000|2020-08-03 13:00:00|4724.4|4721.4|4727|4724|4727.3|4724.3|4724.4|4721.4|0
1596459900000|2020-08-03 13:05:00|4727.1|4724.1|4726.1|4723.1|4727.7|4724.7|4725|4722|0
1596460200000|2020-08-03 13:10:00|4726|4723|4720.7|4717.7|4726|4723|4720.6|4717.6|0
1596460500000|2020-08-03 13:15:00|4720.6|4717.6|4719.6|4716.6|4721.1|4718.1|4719.5|4716.5|0
1596460800000|2020-08-03 13:20:00|4719.7|4716.7|4718.6|4715.6|4720.4|4717.4|4718.2|4715.2|0
1596461100000|2020-08-03 13:25:00|4718.9|4715.9|4726.8|4723.8|4727.7|4724.7|4717.4|4714.4|0
1596461400000|2020-08-03 13:30:00|4724|4721|4726.2|4724.4|4738.8|4737|4718.6|4716.8|0
1596461700000|2020-08-03 13:35:00|4726.8|4725|4730.3|4728.5|4733|4731.2|4724.3|4722.5|0
1596462000000|2020-08-03 13:40:00|4730.7|4728.9|4750.6|4748.8|4750.6|4748.8|4730.4|4728.6|0
1596462300000|2020-08-03 13:45:00|4750.8|4749|4746.6|4744.8|4755.3|4753.5|4742.9|4741.1|0
1596462600000|2020-08-03 13:50:00|4746.5|4744.7|4744.3|4742.5|4754.4|4752.6|4740.9|4739.1|0
1596462900000|2020-08-03 13:55:00|4744.2|4742.4|4749.5|4747.7|4751.4|4749.6|4742.3|4740.5|0
1596463200000|2020-08-03 14:00:00|4749.9|4748.1|4755.7|4753.9|4766.9|4765.1|4749.8|4748|0
1596463500000|2020-08-03 14:05:00|4755.8|4754|4751.8|4750|4757.3|4755.5|4747.2|4745.4|0
1596463800000|2020-08-03 14:10:00|4751.9|4750.1|4744.2|4742.4|4752.8|4751|4738.2|4736.4|0
1596464100000|2020-08-03 14:15:00|4744.4|4742.6|4747.3|4745.5|4747.9|4746.1|4735.5|4733.7|0
1596464400000|2020-08-03 14:20:00|4747.6|4745.8|4747.8|4746|4750.1|4748.3|4739.5|4737.7|0
1596464700000|2020-08-03 14:25:00|4747.9|4746.1|4747|4745.2|4755.8|4754|4745|4743.2|0
1596465000000|2020-08-03 14:30:00|4748.3|4746.5|4755.6|4753.8|4756|4754.2|4747.7|4745.9|0
1596465300000|2020-08-03 14:35:00|4755.7|4753.9|4756.5|4754.7|4758.6|4756.8|4747.5|4745.7|0
1596465600000|2020-08-03 14:40:00|4756.1|4754.3|4748.9|4747.1|4759.5|4757.7|4746.8|4745|0
1596465900000|2020-08-03 14:45:00|4748.5|4746.7|4737.1|4735.3|4750.9|4749.1|4737|4735.2|0
1596466200000|2020-08-03 14:50:00|4737|4735.2|4742.4|4740.6|4742.6|4740.8|4733|4731.2|0
1596466500000|2020-08-03 14:55:00|4742.5|4740.7|4739.4|4737.6|4746.4|4744.6|4737.5|4735.7|0
1596466800000|2020-08-03 15:00:00|4739.3|4737.5|4749.3|4747.5|4749.3|4747.5|4736|4734.2|0
1596467100000|2020-08-03 15:05:00|4749.4|4747.6|4753|4751.2|4753.4|4751.6|4743.1|4741.3|0
1596467400000|2020-08-03 15:10:00|4753.4|4751.6|4753.6|4751.8|4756.2|4754.4|4749.9|4748.1|0
1596467700000|2020-08-03 15:15:00|4753.4|4751.6|4754.2|4752.4|4755.9|4754.1|4747.2|4745.4|0
1596468000000|2020-08-03 15:20:00|4754.3|4752.5|4757.2|4755.4|4759.3|4757.5|4752.7|4750.9|0
1596468300000|2020-08-03 15:25:00|4756.8|4755|4757|4755.2|4760.8|4759|4755.3|4753.5|0
1596468600000|2020-08-03 15:30:00|4757.1|4755.3|4753.8|4752|4758.5|4756.7|4753.4|4751.6|0
1596468900000|2020-08-03 15:35:00|4753.6|4751.8|4754.2|4752.4|4755.1|4753.3|4748.8|4747|0
1596469200000|2020-08-03 15:40:00|4754.3|4752.5|4759|4757.2|4759.3|4757.5|4754.1|4752.3|0
1596469500000|2020-08-03 15:45:00|4758.9|4757.1|4759.3|4757.5|4760.5|4758.7|4756.1|4754.3|0
1596469800000|2020-08-03 15:50:00|4759.5|4757.7|4759.7|4757.9|4760.7|4758.9|4756.4|4754.6|0
1596470100000|2020-08-03 15:55:00|4759.5|4757.7|4763.2|4761.4|4763.2|4761.4|4757.7|4755.9|0
1596470400000|2020-08-03 16:00:00|4763.4|4761.6|4758.3|4756.5|4764.9|4763.1|4757.6|4755.8|0
1596470700000|2020-08-03 16:05:00|4757.5|4755.7|4760.1|4758.3|4761|4759.2|4754.9|4753.1|0
1596471000000|2020-08-03 16:10:00|4760.2|4758.4|4757.8|4756|4760.6|4758.8|4755.3|4753.5|0
1596471300000|2020-08-03 16:15:00|4757.9|4756.1|4758.9|4757.1|4760.8|4759|4756.6|4754.8|0
1596471600000|2020-08-03 16:20:00|4759.1|4757.3|4760.3|4758.5|4762.8|4761|4757.5|4755.7|0
1596471900000|2020-08-03 16:25:00|4760.4|4758.6|4765.4|4763.6|4765.9|4764.1|4759.5|4757.7|0
1596472200000|2020-08-03 16:30:00|4765.3|4763.5|4768.8|4767|4772.2|4770.4|4764.9|4763.1|0
1596472500000|2020-08-03 16:35:00|4768.6|4766.8|4766.7|4764.9|4770.7|4768.9|4765.8|4764|0
1596472800000|2020-08-03 16:40:00|4766.9|4765.1|4765.5|4763.7|4769.8|4768|4763.6|4761.8|0
1596473100000|2020-08-03 16:45:00|4765.6|4763.8|4765.8|4764|4768.3|4766.5|4764|4762.2|0
1596473400000|2020-08-03 16:50:00|4766.2|4764.4|4761.8|4760|4766.2|4764.4|4759.6|4757.8|0
1596473700000|2020-08-03 16:55:00|4762|4760.2|4766|4764.2|4767|4765.2|4760.8|4759|0
1596474000000|2020-08-03 17:00:00|4766.1|4764.3|4767.1|4765.3|4770.3|4768.5|4764.2|4762.4|0
1596474300000|2020-08-03 17:05:00|4767.3|4765.5|4767.9|4766.1|4770|4768.2|4766.6|4764.8|0
1596474600000|2020-08-03 17:10:00|4768|4766.2|4766.7|4764.9|4769.6|4767.8|4766.4|4764.6|0
1596474900000|2020-08-03 17:15:00|4766.9|4765.1|4769.6|4767.8|4769.9|4768.1|4764.5|4762.7|0
1596475200000|2020-08-03 17:20:00|4769.7|4767.9|4772.2|4770.4|4773.5|4771.7|4768.8|4767|0
1596475500000|2020-08-03 17:25:00|4771.8|4770|4765.5|4763.7|4771.9|4770.1|4762.9|4761.1|0
1596475800000|2020-08-03 17:30:00|4766.3|4764.5|4764.8|4763|4766.6|4764.8|4763.9|4762.1|0
1596476100000|2020-08-03 17:35:00|4765|4763.2|4760.4|4758.6|4766.8|4765|4759.1|4757.3|0
1596476400000|2020-08-03 17:40:00|4760.3|4758.5|4753.2|4751.4|4760.8|4759|4751.8|4750|0
1596476700000|2020-08-03 17:45:00|4753.6|4751.8|4761.5|4759.7|4761.5|4759.7|4753.6|4751.8|0
1596477000000|2020-08-03 17:50:00|4761.4|4759.6|4759.8|4758|4765.5|4763.7|4759.6|4757.8|0
1596477300000|2020-08-03 17:55:00|4759.6|4757.8|4756.6|4754.8|4762.3|4760.5|4754.9|4753.1|0
1596477600000|2020-08-03 18:00:00|4756.7|4754.9|4755.5|4753.7|4758.2|4756.4|4752.1|4750.3|0
1596477900000|2020-08-03 18:05:00|4755.6|4753.8|4744.7|4742.9|4755.6|4753.8|4744.6|4742.8|0
1596478200000|2020-08-03 18:10:00|4744.5|4742.7|4756.7|4754.9|4757.2|4755.4|4744|4742.2|0
1596478500000|2020-08-03 18:15:00|4756.3|4754.5|4758.9|4757.1|4759.9|4758.1|4754.6|4752.8|0
1596478800000|2020-08-03 18:20:00|4759.1|4757.3|4758|4756.2|4760.9|4759.1|4757.4|4755.6|0
1596479100000|2020-08-03 18:25:00|4757.9|4756.1|4757.3|4755.5|4759.7|4757.9|4754.8|4753|0
1596479400000|2020-08-03 18:30:00|4757.5|4755.7|4759.4|4757.6|4760.3|4758.5|4757.5|4755.7|0
1596479700000|2020-08-03 18:35:00|4759.5|4757.7|4761.7|4759.9|4762.7|4760.9|4755.9|4754.1|0
1596480000000|2020-08-03 18:40:00|4761.6|4759.8|4758.7|4756.9|4763.4|4761.6|4758.2|4756.4|0
1596480300000|2020-08-03 18:45:00|4758.6|4756.8|4754.5|4752.7|4761.2|4759.4|4754.4|4752.6|0
1596480600000|2020-08-03 18:50:00|4754.6|4752.8|4761|4759.2|4763|4761.2|4753|4751.2|0
1596480900000|2020-08-03 18:55:00|4760.8|4759|4760.7|4758.9|4764.9|4763.1|4760.6|4758.8|0
1596481200000|2020-08-03 19:00:00|4760.6|4758.8|4761.2|4759.4|4764.3|4762.5|4757.9|4756.1|0
1596481500000|2020-08-03 19:05:00|4761.5|4759.7|4761.4|4759.6|4766.6|4764.8|4757.5|4755.7|0
1596481800000|2020-08-03 19:10:00|4761.2|4759.4|4757.3|4755.5|4763|4761.2|4754.4|4752.6|0
1596482100000|2020-08-03 19:15:00|4757|4755.2|4748.7|4746.9|4758.3|4756.5|4746.1|4744.3|0
1596482400000|2020-08-03 19:20:00|4748.9|4747.1|4753.9|4752.1|4753.9|4752.1|4746.9|4745.1|0
1596482700000|2020-08-03 19:25:00|4754|4752.2|4751.6|4749.8|4754.8|4753|4750.3|4748.5|0
1596483000000|2020-08-03 19:30:00|4752.3|4750.5|4746.3|4744.5|4753.6|4751.8|4740.6|4738.8|0
1596483300000|2020-08-03 19:35:00|4746.9|4745.1|4753.3|4751.5|4753.9|4752.1|4746.4|4744.6|0
1596483600000|2020-08-03 19:40:00|4752.8|4751|4758.9|4757.1|4759.1|4757.3|4751.9|4750.1|0
1596483900000|2020-08-03 19:45:00|4759.1|4757.3|4757.9|4756.1|4760.2|4758.4|4756.9|4755.1|0
1596484200000|2020-08-03 19:50:00|4755.7|4753.9|4754.8|4753|4756.3|4754.5|4746|4744.2|0
1596484500000|2020-08-03 19:55:00|4755|4753.2|4751.8|4750|4755.1|4753.3|4749.3|4747.5|0
1596484800000|2020-08-03 20:00:00|4752.4|4749.4|4754.2|4751.2|4755.1|4752.1|4748.5|4745.5|0
1596485100000|2020-08-03 20:05:00|4754.4|4751.4|4749.2|4746.2|4755.9|4752.9|4749|4746|0
1596485400000|2020-08-03 20:10:00|4749.4|4746.4|4752.4|4749.4|4753.2|4750.2|4749.4|4746.4|0
1596485700000|2020-08-03 20:15:00|4752.3|4749.3|4751.9|4748.9|4752.7|4749.7|4751.4|4748.4|0
1596486000000|2020-08-03 20:20:00|4752|4749|4750.7|4747.7|4752|4749|4750.4|4747.4|0
1596486300000|2020-08-03 20:25:00|4750.8|4747.8|4750.2|4747.2|4750.8|4747.8|4750.1|4747.1|0
1596486600000|2020-08-03 20:30:00|4750.4|4747.4|4751.4|4748.4|4752.4|4749.4|4750.4|4747.4|0
1596486900000|2020-08-03 20:35:00|4751.2|4748.2|4751.9|4748.9|4752|4749|4751|4748|0
1596487200000|2020-08-03 20:40:00|4751.8|4748.8|4752|4749|4752.1|4749.1|4751.1|4748.1|0
1596487500000|2020-08-03 20:45:00|4752.1|4749.1|4752|4749|4752.7|4749.7|4752|4749|0
1596487800000|2020-08-03 20:50:00|4751.9|4748.9|4751.8|4748.8|4752.6|4749.6|4751.6|4748.6|0
1596488100000|2020-08-03 20:55:00|4752.7|4749.7|4751.9|4748.9|4753.5|4750.5|4751.9|4748.9|0
1596488400000|2020-08-03 21:00:00|4752.3|4749.3|4752.7|4749.7|4752.8|4749.8|4751.8|4748.8|0
1596488700000|2020-08-03 21:05:00|4752.6|4749.6|4752.4|4749.4|4752.9|4749.9|4751.8|4748.8|0
1596489000000|2020-08-03 21:10:00|4752.3|4749.3|4752.2|4749.2|4752.3|4749.3|4751.8|4748.8|0
1596489300000|2020-08-03 21:15:00|4751.8|4748.8|4750.3|4747.3|4751.8|4748.8|4750.3|4747.3|0
1596489600000|2020-08-03 21:20:00|4750.1|4747.1|4750.4|4747.4|4750.7|4747.7|4749.9|4746.9|0
1596489900000|2020-08-03 21:25:00|4750.3|4747.3|4751|4748|4751.1|4748.1|4750.3|4747.3|0
1596490200000|2020-08-03 21:30:00|4750.9|4747.9|4750.6|4747.6|4750.9|4747.9|4750.6|4747.6|0
1596490500000|2020-08-03 21:35:00|4750.7|4747.7|4751.1|4748.1|4751.5|4748.5|4750.7|4747.7|0
1596490800000|2020-08-03 21:40:00|4751.2|4748.2|4751.3|4748.3|4751.4|4748.4|4750.9|4747.9|0
1596491100000|2020-08-03 21:45:00|4751.2|4748.2|4751.1|4748.1|4751.3|4748.3|4750.8|4747.8|0
1596491400000|2020-08-03 21:50:00|4751|4748|4751.4|4748.4|4751.6|4748.6|4751|4748|0
1596491700000|2020-08-03 21:55:00|4751.3|4748.3|4745.5|4742.5|4751.4|4748.4|4737.5|4734.5|0
1596492000000|2020-08-03 22:00:00|4745.4|4742.4|4745.5|4742.5|4746.7|4743.7|4744.7|4741.7|0
1596492300000|2020-08-03 22:05:00|4745.4|4742.4|4745.7|4742.7|4746.4|4743.4|4745.3|4742.3|0
1596492600000|2020-08-03 22:10:00|4745.9|4742.9|4745.2|4742.2|4749.2|4746.2|4745|4742|0
1596492900000|2020-08-03 22:15:00|4745|4742|4745.5|4742.5|4745.5|4742.5|4745|4742|0
1596493200000|2020-08-03 22:20:00|4745.4|4742.4|4745|4742|4745.5|4742.5|4745|4742|0
1596493500000|2020-08-03 22:25:00|4745.1|4742.1|4744.8|4741.8|4745.5|4742.5|4744.8|4741.8|0
1596493800000|2020-08-03 22:30:00|4744.6|4741.6|4744.1|4741.1|4745.1|4742.1|4744|4741|0
1596494100000|2020-08-03 22:35:00|4744|4741|4743.3|4740.3|4744.4|4741.4|4742.5|4739.5|0
1596494400000|2020-08-03 22:40:00|4743.4|4740.4|4742.4|4739.4|4743.6|4740.6|4742.4|4739.4|0
1596494700000|2020-08-03 22:45:00|4742.3|4739.3|4742.1|4739.1|4742.6|4739.6|4742|4739|0
1596495000000|2020-08-03 22:50:00|4742|4739|4742.4|4739.4|4742.9|4739.9|4741.9|4738.9|0
1596495300000|2020-08-03 22:55:00|4742.2|4739.2|4742.6|4739.6|4742.6|4739.6|4741.8|4738.8|0
1596495600000|2020-08-03 23:00:00|4742.4|4739.4|4740.8|4737.8|4742.5|4739.5|4740.8|4737.8|0
1596495900000|2020-08-03 23:05:00|4740.7|4737.7|4741.1|4738.1|4741.2|4738.2|4740.6|4737.6|0
1596496200000|2020-08-03 23:10:00|4741|4738|4741.4|4738.4|4741.6|4738.6|4740.8|4737.8|0
1596496500000|2020-08-03 23:15:00|4741.2|4738.2|4741|4738|4741.7|4738.7|4741|4738|0
1596496800000|2020-08-03 23:20:00|4741.1|4738.1|4740.9|4737.9|4741.8|4738.8|4740.8|4737.8|0
1596497100000|2020-08-03 23:25:00|4740.8|4737.8|4741.4|4738.4|4741.5|4738.5|4740.8|4737.8|0
1596497400000|2020-08-03 23:30:00|4741.5|4738.5|4739.1|4736.1|4741.8|4738.8|4739|4736|0
1596497700000|2020-08-03 23:35:00|4739|4736|4739.6|4736.6|4740.1|4737.1|4738.9|4735.9|0
1596498000000|2020-08-03 23:40:00|4739.7|4736.7|4742.2|4739.2|4742.2|4739.2|4739.4|4736.4|0
1596498300000|2020-08-03 23:45:00|4742.1|4739.1|4741.3|4738.3|4742.1|4739.1|4741.1|4738.1|0
1596498600000|2020-08-03 23:50:00|4741.5|4738.5|4741.1|4738.1|4742.3|4739.3|4739.5|4736.5|0
1596498900000|2020-08-03 23:55:00|4741.3|4738.3|4743.9|4738.9|4744.2|4740.3|4741.1|4738.1|0
1596499200000|2020-08-04 00:00:00|4744|4739|4742.3|4737.3|4745.4|4740.4|4741.2|4736.2|0
1596499500000|2020-08-04 00:05:00|4742.8|4737.8|4741.9|4736.9|4743.9|4738.9|4741.6|4736.6|0
1596499800000|2020-08-04 00:10:00|4742|4737|4741.1|4736.1|4742.5|4737.5|4740.1|4735.1|0
1596500100000|2020-08-04 00:15:00|4741.3|4736.3|4741.7|4736.7|4742.6|4737.6|4740.4|4735.4|0
1596500400000|2020-08-04 00:20:00|4741.8|4736.8|4743.2|4738.2|4743.8|4738.8|4741.5|4736.5|0
1596500700000|2020-08-04 00:25:00|4743.3|4738.3|4744.9|4739.9|4746|4741|4742.9|4737.9|0
1596501000000|2020-08-04 00:30:00|4744.8|4739.8|4746.2|4741.2|4746.8|4741.8|4744.8|4739.8|0
1596501300000|2020-08-04 00:35:00|4746.7|4741.7|4747.8|4742.8|4749.1|4744.1|4746.7|4741.7|0
1596501600000|2020-08-04 00:40:00|4747.7|4742.7|4749.4|4744.4|4751.2|4746.2|4747.6|4742.6|0
1596501900000|2020-08-04 00:45:00|4749.7|4744.7|4748.7|4743.7|4750|4745|4748.3|4743.3|0
1596502200000|2020-08-04 00:50:00|4748.5|4743.5|4747.4|4742.4|4749.4|4744.4|4747.4|4742.4|0
1596502500000|2020-08-04 00:55:00|4747.6|4742.6|4746.8|4741.8|4747.9|4742.9|4746|4741|0
1596502800000|2020-08-04 01:00:00|4746.9|4741.9|4748.4|4743.4|4748.6|4743.6|4744.8|4739.8|0
1596503100000|2020-08-04 01:05:00|4748.5|4743.5|4749.5|4744.5|4750.3|4745.3|4748.1|4743.1|0
1596503400000|2020-08-04 01:10:00|4749.4|4744.4|4754.2|4749.2|4756.6|4751.6|4748.5|4743.5|0
1596503700000|2020-08-04 01:15:00|4754.3|4749.3|4755.9|4750.9|4758.1|4753.1|4754.1|4749.1|0
1596504000000|2020-08-04 01:20:00|4756|4751|4754.3|4749.3|4756.6|4751.6|4754.3|4749.3|0
1596504300000|2020-08-04 01:25:00|4754.4|4749.4|4754.4|4749.4|4754.9|4749.9|4752.7|4747.7|0
1596504600000|2020-08-04 01:30:00|4754.3|4749.3|4753.9|4748.9|4755.1|4750.1|4752.6|4747.6|0
1596504900000|2020-08-04 01:35:00|4753.8|4748.8|4755.9|4750.9|4756.2|4751.2|4753|4748|0
1596505200000|2020-08-04 01:40:00|4756|4751|4752.6|4747.6|4756|4751|4752.3|4747.3|0
1596505500000|2020-08-04 01:45:00|4752.5|4747.5|4753.2|4748.2|4753.4|4748.4|4751.8|4746.8|0
1596505800000|2020-08-04 01:50:00|4753.3|4748.3|4752.5|4747.5|4753.8|4748.8|4750.2|4745.2|0
1596506100000|2020-08-04 01:55:00|4752.4|4747.4|4750.7|4745.7|4752.5|4747.5|4750.1|4745.1|0
1596506400000|2020-08-04 02:00:00|4750.6|4745.6|4752|4747|4753|4748|4749.5|4744.5|0
1596506700000|2020-08-04 02:05:00|4752.1|4747.1|4753.8|4748.8|4753.8|4748.8|4751.7|4746.7|0
1596507000000|2020-08-04 02:10:00|4753.7|4748.7|4755|4750|4755.2|4750.2|4753.7|4748.7|0
1596507300000|2020-08-04 02:15:00|4755.1|4750.1|4753.1|4748.1|4755.2|4750.2|4753|4748|0
1596507600000|2020-08-04 02:20:00|4753|4748|4751.8|4746.8|4753.1|4748.1|4751.4|4746.4|0
1596507900000|2020-08-04 02:25:00|4751.4|4746.4|4752.1|4747.1|4752.4|4747.4|4750.6|4745.6|0
1596508200000|2020-08-04 02:30:00|4752.2|4747.2|4750.1|4745.1|4752.3|4747.3|4748.2|4743.2|0
1596508500000|2020-08-04 02:35:00|4750|4745|4750.2|4745.2|4750.4|4745.4|4749|4744|0
1596508800000|2020-08-04 02:40:00|4750.3|4745.3|4750.1|4745.1|4750.8|4745.8|4749.3|4744.3|0
1596509100000|2020-08-04 02:45:00|4750.2|4745.2|4751.9|4746.9|4752.1|4747.1|4748.8|4743.8|0
1596509400000|2020-08-04 02:50:00|4751.8|4746.8|4752.1|4747.1|4752.5|4747.5|4751.6|4746.6|0
1596509700000|2020-08-04 02:55:00|4752.2|4747.2|4750.5|4745.5|4752.6|4747.6|4750.3|4745.3|0
1596510000000|2020-08-04 03:00:00|4750.4|4745.4|4747.3|4742.3|4751.6|4746.6|4747.3|4742.3|0
1596510300000|2020-08-04 03:05:00|4747.4|4742.4|4746.3|4741.3|4748.6|4743.6|4745|4740|0
1596510600000|2020-08-04 03:10:00|4746.4|4741.4|4746.9|4741.9|4747.8|4742.8|4746.3|4741.3|0
1596510900000|2020-08-04 03:15:00|4746.8|4741.8|4746.3|4741.3|4747.1|4742.1|4743.8|4738.8|0
1596511200000|2020-08-04 03:20:00|4746.2|4741.2|4748|4743|4748.4|4743.4|4745.8|4740.8|0
1596511500000|2020-08-04 03:25:00|4748.1|4743.1|4747.8|4742.8|4748.8|4743.8|4747.2|4742.2|0
1596511800000|2020-08-04 03:30:00|4747.7|4742.7|4749.5|4744.5|4749.9|4744.9|4747.5|4742.5|0
1596512100000|2020-08-04 03:35:00|4749.4|4744.4|4749.9|4744.9|4750.7|4745.7|4749.3|4744.3|0
1596512400000|2020-08-04 03:40:00|4750|4745|4749.5|4744.5|4751|4746|4749.3|4744.3|0
1596512700000|2020-08-04 03:45:00|4749.4|4744.4|4750.1|4745.1|4750.7|4745.7|4749.3|4744.3|0
1596513000000|2020-08-04 03:50:00|4750.2|4745.2|4749.3|4744.3|4750.4|4745.4|4748.9|4743.9|0
1596513300000|2020-08-04 03:55:00|4749.4|4744.4|4749.2|4744.2|4749.4|4744.4|4748.4|4743.4|0
1596513600000|2020-08-04 04:00:00|4749.3|4744.3|4748.2|4743.2|4749.3|4744.3|4747.5|4742.5|0
1596513900000|2020-08-04 04:05:00|4748.3|4743.3|4748.6|4743.6|4749|4744|4747.9|4742.9|0
1596514200000|2020-08-04 04:10:00|4748.5|4743.5|4748|4743|4748.8|4743.8|4747.4|4742.4|0
1596514500000|2020-08-04 04:15:00|4747.9|4742.9|4748.1|4743.1|4748.4|4743.4|4747.8|4742.8|0
1596514800000|2020-08-04 04:20:00|4748.2|4743.2|4747.7|4742.7|4748.4|4743.4|4747.6|4742.6|0
1596515100000|2020-08-04 04:25:00|4747.8|4742.8|4748.3|4743.3|4748.4|4743.4|4747.7|4742.7|0
1596515400000|2020-08-04 04:30:00|4748.4|4743.4|4751.7|4746.7|4753.3|4748.3|4748.4|4743.4|0
1596515700000|2020-08-04 04:35:00|4751.8|4746.8|4751.7|4746.7|4752.2|4747.2|4751.3|4746.3|0
1596516000000|2020-08-04 04:40:00|4751.5|4746.5|4752.2|4747.2|4753|4748|4751.5|4746.5|0
1596516300000|2020-08-04 04:45:00|4752.3|4747.3|4752.2|4747.2|4752.5|4747.5|4750.7|4745.7|0
1596516600000|2020-08-04 04:50:00|4752|4747|4750.7|4745.7|4752.1|4747.1|4750.6|4745.6|0
1596516900000|2020-08-04 04:55:00|4750.8|4745.8|4751.5|4746.5|4751.6|4746.6|4750.7|4745.7|0
1596517200000|2020-08-04 05:00:00|4751.6|4746.6|4751.4|4746.4|4752|4747|4750.9|4745.9|0
1596517500000|2020-08-04 05:05:00|4751.5|4746.5|4751.8|4746.8|4752.2|4747.2|4750.2|4745.2|0
1596517800000|2020-08-04 05:10:00|4751.9|4746.9|4750.9|4745.9|4751.9|4746.9|4750.3|4745.3|0
1596518100000|2020-08-04 05:15:00|4750.8|4745.8|4750.5|4745.5|4750.8|4745.8|4749.6|4744.6|0
1596518400000|2020-08-04 05:20:00|4750.4|4745.4|4750.5|4745.5|4751.4|4746.4|4749.5|4744.5|0
1596518700000|2020-08-04 05:25:00|4750.3|4745.3|4750.7|4745.7|4752|4747|4750.3|4745.3|0
1596519000000|2020-08-04 05:30:00|4750.6|4745.6|4751.9|4746.9|4752|4747|4749.9|4744.9|0
1596519300000|2020-08-04 05:35:00|4751.8|4746.8|4752|4747|4752|4747|4751.2|4746.2|0
1596519600000|2020-08-04 05:40:00|4751.9|4746.9|4752|4747|4752.6|4747.6|4751.6|4746.6|0
1596519900000|2020-08-04 05:45:00|4751.9|4746.9|4754.3|4749.3|4754.5|4749.5|4751.8|4746.8|0
1596520200000|2020-08-04 05:50:00|4754.4|4749.4|4753.2|4748.2|4755.2|4750.2|4752.8|4747.8|0
1596520500000|2020-08-04 05:55:00|4753.4|4748.4|4753.7|4748.7|4755.3|4750.3|4753.3|4748.3|0
1596520800000|2020-08-04 06:00:00|4753.6|4748.6|4748.7|4743.7|4754.5|4749.5|4748.6|4743.6|0
1596521100000|2020-08-04 06:05:00|4748.6|4743.6|4748.2|4743.2|4748.7|4743.7|4746.3|4741.3|0
1596521400000|2020-08-04 06:10:00|4748.1|4743.1|4751.9|4746.9|4752.1|4747.1|4746|4741|0
1596521700000|2020-08-04 06:15:00|4752|4747|4751.1|4746.1|4753.1|4748.1|4751|4746|0
1596522000000|2020-08-04 06:20:00|4751.2|4746.2|4751.3|4746.3|4751.5|4746.5|4750.2|4745.2|0
1596522300000|2020-08-04 06:25:00|4751.2|4746.2|4751.8|4746.8|4752.2|4747.2|4751|4746|0
1596522600000|2020-08-04 06:30:00|4751.9|4746.9|4750.9|4745.9|4752.4|4747.4|4750.8|4745.8|0
1596522900000|2020-08-04 06:35:00|4751|4746|4765.7|4760.7|4766.4|4761.4|4751|4746|0
1596523200000|2020-08-04 06:40:00|4765.8|4760.8|4765.9|4760.9|4766|4761|4762.1|4757.1|0
1596523500000|2020-08-04 06:45:00|4766|4761|4762.4|4757.4|4766|4761|4761.9|4756.9|0
1596523800000|2020-08-04 06:50:00|4762.1|4757.1|4764.6|4759.6|4765.5|4760.5|4761.1|4756.1|0
1596524100000|2020-08-04 06:55:00|4764.5|4759.5|4764|4759|4765.6|4760.6|4762.8|4757.8|0
1596524400000|2020-08-04 07:00:00|4764.1|4759.1|4765.6|4760.6|4768.8|4763.8|4762.5|4757.5|0
1596524700000|2020-08-04 07:05:00|4765.7|4760.7|4763.7|4758.7|4766.4|4761.4|4762.8|4757.8|0
1596525000000|2020-08-04 07:10:00|4763.8|4758.8|4759.5|4754.5|4765.5|4760.5|4758.4|4753.4|0
1596525300000|2020-08-04 07:15:00|4759.6|4754.6|4760.4|4755.4|4761.6|4756.6|4757.6|4752.6|0
1596525600000|2020-08-04 07:20:00|4760.6|4755.6|4757.8|4752.8|4761.6|4756.6|4755.8|4750.8|0
1596525900000|2020-08-04 07:25:00|4757.7|4752.7|4757.2|4752.2|4758.7|4753.7|4754|4749|0
1596526200000|2020-08-04 07:30:00|4757|4752|4758.1|4753.1|4758.8|4753.8|4756.1|4751.1|0
1596526500000|2020-08-04 07:35:00|4758.2|4753.2|4755.2|4750.2|4759.5|4754.5|4753|4748|0
1596526800000|2020-08-04 07:40:00|4755|4750|4752.4|4747.4|4756.1|4751.1|4752.3|4747.3|0
1596527100000|2020-08-04 07:45:00|4752.3|4747.3|4749.8|4744.8|4753.2|4748.2|4747.4|4742.4|0
1596527400000|2020-08-04 07:50:00|4749.6|4744.6|4744|4739|4750.1|4745.1|4743.6|4738.6|0
1596527700000|2020-08-04 07:55:00|4743.9|4738.9|4740.9|4735.9|4744.4|4739.4|4740.2|4735.2|0
1596528000000|2020-08-04 08:00:00|4740.8|4735.8|4752.6|4749.6|4761.7|4758.7|4740.1|4735.1|0
1596528300000|2020-08-04 08:05:00|4752.3|4749.3|4745.9|4742.9|4753|4750|4744.5|4741.5|0
1596528600000|2020-08-04 08:10:00|4746|4743|4751.6|4748.6|4752.8|4749.8|4745.9|4742.9|0
1596528900000|2020-08-04 08:15:00|4752.7|4749.7|4753.2|4750.2|4753.5|4750.5|4752|4749|0
1596529200000|2020-08-04 08:20:00|4753.5|4750.5|4751.9|4748.9|4757.1|4754.1|4751.9|4748.9|0
1596529500000|2020-08-04 08:25:00|4752|4749|4756.6|4753.6|4758.4|4755.4|4752|4749|0
1596529800000|2020-08-04 08:30:00|4755|4752|4752.6|4749.6|4757.1|4754.1|4752.4|4749.4|0
1596530100000|2020-08-04 08:35:00|4753.2|4750.2|4752.5|4749.5|4753.8|4750.8|4752.1|4749.1|0
1596530400000|2020-08-04 08:40:00|4753.1|4750.1|4751.7|4748.7|4753.8|4750.8|4749.8|4746.8|0
1596530700000|2020-08-04 08:45:00|4751.6|4748.6|4752.8|4749.8|4753.3|4750.3|4751.6|4748.6|0
1596531000000|2020-08-04 08:50:00|4752.7|4749.7|4750.1|4747.1|4753|4750|4749.8|4746.8|0
1596531300000|2020-08-04 08:55:00|4750.6|4747.6|4751.6|4748.6|4754.3|4751.3|4750.6|4747.6|0
1596531600000|2020-08-04 09:00:00|4752|4749|4752.1|4749.1|4752.7|4749.7|4750.9|4747.9|0
1596531900000|2020-08-04 09:05:00|4752|4749|4754.8|4751.8|4755.4|4752.4|4752|4749|0
1596532200000|2020-08-04 09:10:00|4754.4|4751.4|4760.8|4757.8|4760.8|4757.8|4753.7|4750.7|0
1596532500000|2020-08-04 09:15:00|4760.7|4757.7|4757|4754|4762|4759|4757|4754|0
1596532800000|2020-08-04 09:20:00|4756.2|4753.2|4757.4|4754.4|4757.6|4754.6|4755.9|4752.9|0
1596533100000|2020-08-04 09:25:00|4757.6|4754.6|4756.8|4753.8|4757.6|4754.6|4756.8|4753.8|0
1596533400000|2020-08-04 09:30:00|4757|4754|4756.5|4753.5|4757.2|4754.2|4755.8|4752.8|0
1596533700000|2020-08-04 09:35:00|4757.2|4754.2|4756.1|4753.1|4757.3|4754.3|4755.9|4752.9|0
1596534000000|2020-08-04 09:40:00|4755.9|4752.9|4753.8|4750.8|4756.1|4753.1|4752|4749|0
1596534300000|2020-08-04 09:45:00|4753.7|4750.7|4754.1|4751.1|4755.2|4752.2|4752.5|4749.5|0
1596534600000|2020-08-04 09:50:00|4754.3|4751.3|4753.7|4750.7|4754.6|4751.6|4753.2|4750.2|0
1596534900000|2020-08-04 09:55:00|4753.6|4750.6|4753.5|4750.5|4755.4|4752.4|4752.9|4749.9|0
1596535200000|2020-08-04 10:00:00|4753.4|4750.4|4755.5|4752.5|4755.5|4752.5|4753.4|4750.4|0
1596535500000|2020-08-04 10:05:00|4755.3|4752.3|4755.9|4752.9|4757.4|4754.4|4752.8|4749.8|0
1596535800000|2020-08-04 10:10:00|4755.1|4752.1|4752.9|4749.9|4756.4|4753.4|4752.7|4749.7|0
1596536100000|2020-08-04 10:15:00|4752.5|4749.5|4752.7|4749.7|4753.1|4750.1|4750.1|4747.1|0
1596536400000|2020-08-04 10:20:00|4752.9|4749.9|4753.5|4750.5|4754.1|4751.1|4752.8|4749.8|0
1596536700000|2020-08-04 10:25:00|4753.7|4750.7|4753.6|4750.6|4753.7|4750.7|4753.3|4750.3|0
1596537000000|2020-08-04 10:30:00|4753.5|4750.5|4750.6|4747.6|4753.5|4750.5|4750.3|4747.3|0
1596537300000|2020-08-04 10:35:00|4750.5|4747.5|4751.8|4748.8|4752.1|4749.1|4749.9|4746.9|0
1596537600000|2020-08-04 10:40:00|4751.6|4748.6|4751.4|4748.4|4752|4749|4751.4|4748.4|0
1596537900000|2020-08-04 10:45:00|4751.5|4748.5|4755.4|4752.4|4755.4|4752.4|4750.9|4747.9|0
1596538200000|2020-08-04 10:50:00|4755.6|4752.6|4756.5|4753.5|4756.7|4753.7|4755.5|4752.5|0
1596538500000|2020-08-04 10:55:00|4756.4|4753.4|4754.8|4751.8|4756.5|4753.5|4754.7|4751.7|0
1596538800000|2020-08-04 11:00:00|4751.2|4748.2|4757.7|4754.7|4758.2|4755.2|4750.9|4747.9|0
1596539100000|2020-08-04 11:05:00|4757.5|4754.5|4761.8|4758.8|4761.8|4758.8|4757.1|4754.1|0
1596539400000|2020-08-04 11:10:00|4761.7|4758.7|4760.3|4757.3|4762.8|4759.8|4760.3|4757.3|0
1596539700000|2020-08-04 11:15:00|4760.2|4757.2|4753.9|4750.9|4760.8|4757.8|4753.3|4750.3|0
1596540000000|2020-08-04 11:20:00|4754|4751|4754.4|4751.4|4755.2|4752.2|4753.6|4750.6|0
1596540300000|2020-08-04 11:25:00|4754.3|4751.3|4754.6|4751.6|4754.8|4751.8|4753.6|4750.6|0
1596540600000|2020-08-04 11:30:00|4754.5|4751.5|4749.6|4746.6|4754.5|4751.5|4748.5|4745.5|0
1596540900000|2020-08-04 11:35:00|4749.5|4746.5|4749.5|4746.5|4750.5|4747.5|4749.2|4746.2|0
1596541200000|2020-08-04 11:40:00|4749.6|4746.6|4751|4748|4751|4748|4749.5|4746.5|0
1596541500000|2020-08-04 11:45:00|4750.5|4747.5|4749.6|4746.6|4751.1|4748.1|4749.6|4746.6|0
1596541800000|2020-08-04 11:50:00|4749.5|4746.5|4746.6|4743.6|4749.5|4746.5|4745.9|4742.9|0
1596542100000|2020-08-04 11:55:00|4746.5|4743.5|4749.6|4746.6|4749.8|4746.8|4746.4|4743.4|0
1596542400000|2020-08-04 12:00:00|4747.1|4744.1|4747.1|4744.1|4749|4746|4746.4|4743.4|0
1596542700000|2020-08-04 12:05:00|4747|4744|4748.9|4745.9|4749.9|4746.9|4746.6|4743.6|0
1596543000000|2020-08-04 12:10:00|4748.7|4745.7|4749|4746|4749.6|4746.6|4747.9|4744.9|0
1596543300000|2020-08-04 12:15:00|4749.1|4746.1|4750.1|4747.1|4750.5|4747.5|4748.6|4745.6|0
1596543600000|2020-08-04 12:20:00|4750.2|4747.2|4753.5|4750.5|4753.6|4750.6|4749.8|4746.8|0
1596543900000|2020-08-04 12:25:00|4753.4|4750.4|4753.6|4750.6|4754.4|4751.4|4752.6|4749.6|0
1596544200000|2020-08-04 12:30:00|4753.5|4750.5|4751.5|4748.5|4753.6|4750.6|4751|4748|0
1596544500000|2020-08-04 12:35:00|4751.6|4748.6|4747.5|4744.5|4752.1|4749.1|4747.2|4744.2|0
1596544800000|2020-08-04 12:40:00|4747.3|4744.3|4747.4|4744.4|4747.7|4744.7|4746.2|4743.2|0
1596545100000|2020-08-04 12:45:00|4747.7|4744.7|4750.7|4747.7|4750.7|4747.7|4747.4|4744.4|0
1596545400000|2020-08-04 12:50:00|4750.9|4747.9|4750.3|4747.3|4752.2|4749.2|4750.3|4747.3|0
1596545700000|2020-08-04 12:55:00|4750.1|4747.1|4753.9|4750.9|4754|4751|4750.1|4747.1|0
1596546000000|2020-08-04 13:00:00|4753.6|4750.6|4758.3|4755.3|4758.3|4755.3|4753.3|4750.3|0
1596546300000|2020-08-04 13:05:00|4758.6|4755.6|4756.9|4753.9|4758.7|4755.7|4756.2|4753.2|0
1596546600000|2020-08-04 13:10:00|4756.8|4753.8|4756.7|4753.7|4757.4|4754.4|4755.7|4752.7|0
1596546900000|2020-08-04 13:15:00|4756.6|4753.6|4754.5|4751.5|4756.9|4753.9|4754.2|4751.2|0
1596547200000|2020-08-04 13:20:00|4754.6|4751.6|4754.1|4751.1|4755.5|4752.5|4754|4751|0
1596547500000|2020-08-04 13:25:00|4754|4751|4758.4|4755.4|4760.4|4757.4|4753.8|4750.8|0
1596547800000|2020-08-04 13:30:00|4756.8|4753.8|4777.1|4775.3|4780.4|4778.6|4756.8|4753.8|0
1596548100000|2020-08-04 13:35:00|4777.8|4776|4766.3|4764.5|4781.7|4779.9|4757|4755.2|0
1596548400000|2020-08-04 13:40:00|4766.4|4764.6|4777.3|4775.5|4777.6|4775.8|4763.7|4761.9|0
1596548700000|2020-08-04 13:45:00|4778.4|4776.6|4791.7|4789.9|4794.4|4792.6|4773.4|4771.6|0
1596549000000|2020-08-04 13:50:00|4791.9|4790.1|4788.7|4786.9|4797.3|4795.5|4786.9|4785.1|0
1596549300000|2020-08-04 13:55:00|4790.1|4788.3|4793.4|4791.6|4794.4|4792.6|4784.9|4783.1|0
1596549600000|2020-08-04 14:00:00|4793.3|4791.5|4793.1|4791.3|4799.2|4797.4|4790.5|4788.7|0
1596549900000|2020-08-04 14:05:00|4793.4|4791.6|4805.1|4803.3|4805.2|4803.4|4791.8|4790|0
1596550200000|2020-08-04 14:10:00|4805.2|4803.4|4802.6|4800.8|4805.7|4803.9|4797.8|4796|0
1596550500000|2020-08-04 14:15:00|4802.5|4800.7|4800.1|4798.3|4803.2|4801.4|4795.9|4794.1|0
1596550800000|2020-08-04 14:20:00|4800.2|4798.4|4796.5|4794.7|4804.3|4802.5|4796.1|4794.3|0
1596551100000|2020-08-04 14:25:00|4796.4|4794.6|4793.1|4791.3|4803.1|4801.3|4792.2|4790.4|0
1596551400000|2020-08-04 14:30:00|4793.3|4791.5|4793.9|4792.1|4801.4|4799.6|4793|4791.2|0
1596551700000|2020-08-04 14:35:00|4794.1|4792.3|4794.7|4792.9|4800.3|4798.5|4790.2|4788.4|0
1596552000000|2020-08-04 14:40:00|4794.3|4792.5|4793.2|4791.4|4797.5|4795.7|4787.6|4785.8|0
1596552300000|2020-08-04 14:45:00|4793.1|4791.3|4792.4|4790.6|4796.9|4795.1|4789.2|4787.4|0
1596552600000|2020-08-04 14:50:00|4792.3|4790.5|4799.2|4797.4|4799.3|4797.5|4792.3|4790.5|0
1596552900000|2020-08-04 14:55:00|4799.1|4797.3|4789.6|4787.8|4799.4|4797.6|4789.3|4787.5|0
1596553200000|2020-08-04 15:00:00|4789.5|4787.7|4788.7|4786.9|4792.3|4790.5|4783.7|4781.9|0
1596553500000|2020-08-04 15:05:00|4789.1|4787.3|4783.6|4781.8|4789.1|4787.3|4780.5|4778.7|0
1596553800000|2020-08-04 15:10:00|4783.7|4781.9|4791.7|4789.9|4792|4790.2|4783.7|4781.9|0
1596554100000|2020-08-04 15:15:00|4791.2|4789.4|4787.3|4785.5|4791.2|4789.4|4784|4782.2|0
1596554400000|2020-08-04 15:20:00|4787.4|4785.6|4772.1|4770.3|4788.1|4786.3|4771.5|4769.7|0
1596554700000|2020-08-04 15:25:00|4772.3|4770.5|4770.1|4768.3|4776.2|4774.4|4765.2|4763.4|0
1596555000000|2020-08-04 15:30:00|4769.9|4768.1|4776.6|4774.8|4776.6|4774.8|4768.7|4766.9|0
1596555300000|2020-08-04 15:35:00|4776.5|4774.7|4770.5|4768.7|4777.5|4775.7|4770.5|4768.7|0
1596555600000|2020-08-04 15:40:00|4770.4|4768.6|4778.8|4777|4782.2|4780.4|4770.4|4768.6|0
1596555900000|2020-08-04 15:45:00|4778.6|4776.8|4778.6|4776.8|4779.9|4778.1|4775|4773.2|0
1596556200000|2020-08-04 15:50:00|4778.5|4776.7|4783.6|4781.8|4785.6|4783.8|4778.5|4776.7|0
1596556500000|2020-08-04 15:55:00|4783.4|4781.6|4784.3|4782.5|4785.9|4784.1|4780.5|4778.7|0
1596556800000|2020-08-04 16:00:00|4784.4|4782.6|4778.2|4776.4|4786.4|4784.6|4777.3|4775.5|0
1596557100000|2020-08-04 16:05:00|4778.1|4776.3|4767.3|4765.5|4778.2|4776.4|4764.9|4763.1|0
1596557400000|2020-08-04 16:10:00|4767.4|4765.6|4761.2|4759.4|4769.8|4768|4760.6|4758.8|0
1596557700000|2020-08-04 16:15:00|4761|4759.2|4766.6|4764.8|4768.3|4766.5|4759.7|4757.9|0
1596558000000|2020-08-04 16:20:00|4766.7|4764.9|4769.5|4767.7|4770.4|4768.6|4764.5|4762.7|0
1596558300000|2020-08-04 16:25:00|4769.3|4767.5|4774|4772.2|4774.4|4772.6|4768.9|4767.1|0
1596558600000|2020-08-04 16:30:00|4774.1|4772.3|4778.4|4776.6|4779|4777.2|4773.2|4771.4|0
1596558900000|2020-08-04 16:35:00|4778.3|4776.5|4778.6|4776.8|4781|4779.2|4775.3|4773.5|0
1596559200000|2020-08-04 16:40:00|4778.7|4776.9|4775.8|4774|4780.4|4778.6|4773.8|4772|0
1596559500000|2020-08-04 16:45:00|4775.9|4774.1|4772.6|4770.8|4778.5|4776.7|4772.6|4770.8|0
1596559800000|2020-08-04 16:50:00|4772.5|4770.7|4771.3|4769.5|4775.1|4773.3|4768.8|4767|0
1596560100000|2020-08-04 16:55:00|4771|4769.2|4772.2|4770.4|4774.5|4772.7|4766.7|4764.9|0
1596560400000|2020-08-04 17:00:00|4772.3|4770.5|4767|4765.2|4772.5|4770.7|4766.1|4764.3|0
1596560700000|2020-08-04 17:05:00|4766.9|4765.1|4776.4|4774.6|4776.9|4775.1|4766.8|4765|0
1596561000000|2020-08-04 17:10:00|4776.7|4774.9|4782.3|4780.5|4782.3|4780.5|4776|4774.2|0
1596561300000|2020-08-04 17:15:00|4782.4|4780.6|4785.3|4783.5|4786.8|4785|4782.2|4780.4|0
1596561600000|2020-08-04 17:20:00|4785.1|4783.3|4784.6|4782.8|4787.5|4785.7|4783|4781.2|0
1596561900000|2020-08-04 17:25:00|4785.1|4783.3|4784.9|4783.1|4787.8|4786|4783.3|4781.5|0
1596562200000|2020-08-04 17:30:00|4785.3|4783.5|4789|4787.2|4791.1|4789.3|4785.3|4783.5|0
1596562500000|2020-08-04 17:35:00|4789.1|4787.3|4795.8|4794|4795.9|4794.1|4787.6|4785.8|0
1596562800000|2020-08-04 17:40:00|4796|4794.2|4797|4795.2|4798.1|4796.3|4794.8|4793|0
1596563100000|2020-08-04 17:45:00|4796.9|4795.1|4791.6|4789.8|4797|4795.2|4791.4|4789.6|0
1596563400000|2020-08-04 17:50:00|4791.1|4789.3|4799.2|4797.4|4799.2|4797.4|4790.7|4788.9|0
1596563700000|2020-08-04 17:55:00|4799.3|4797.5|4793.8|4792|4799.3|4797.5|4793.6|4791.8|0
1596564000000|2020-08-04 18:00:00|4794.2|4792.4|4795.8|4794|4796.8|4795|4791.9|4790.1|0
1596564300000|2020-08-04 18:05:00|4795.9|4794.1|4791.9|4790.1|4795.9|4794.1|4789.5|4787.7|0
1596564600000|2020-08-04 18:10:00|4792.1|4790.3|4789.4|4787.6|4795|4793.2|4789.1|4787.3|0
1596564900000|2020-08-04 18:15:00|4789.6|4787.8|4786.6|4784.8|4794.4|4792.6|4786.3|4784.5|0
1596565200000|2020-08-04 18:20:00|4787|4785.2|4784.5|4782.7|4788.7|4786.9|4783.4|4781.6|0
1596565500000|2020-08-04 18:25:00|4784.3|4782.5|4777.1|4775.3|4784.3|4782.5|4776.9|4775.1|0
1596565800000|2020-08-04 18:30:00|4776.9|4775.1|4764.7|4762.9|4776.9|4775.1|4762.4|4760.6|0
1596566100000|2020-08-04 18:35:00|4764|4762.2|4760.5|4758.7|4766.4|4764.6|4758.7|4756.9|0
1596566400000|2020-08-04 18:40:00|4760.4|4758.6|4768.7|4766.9|4770.4|4768.6|4759.3|4757.5|0
1596566700000|2020-08-04 18:45:00|4768.6|4766.8|4771.7|4769.9|4771.8|4770|4766.8|4765|0
1596567000000|2020-08-04 18:50:00|4771.6|4769.8|4769.7|4767.9|4772.9|4771.1|4768.5|4766.7|0
1596567300000|2020-08-04 18:55:00|4770.2|4768.4|4778|4776.2|4778.7|4776.9|4770.2|4768.4|0
1596567600000|2020-08-04 19:00:00|4777.7|4775.9|4779.1|4777.3|4781.6|4779.8|4776.3|4774.5|0
1596567900000|2020-08-04 19:05:00|4778.7|4776.9|4780|4778.2|4780.2|4778.4|4777.2|4775.4|0
1596568200000|2020-08-04 19:10:00|4780.2|4778.4|4777.5|4775.7|4781.7|4779.9|4775.4|4773.6|0
1596568500000|2020-08-04 19:15:00|4777.6|4775.8|4780.4|4778.6|4781|4779.2|4776.9|4775.1|0
1596568800000|2020-08-04 19:20:00|4780.2|4778.4|4786.7|4784.9|4786.9|4785.1|4778.8|4777|0
1596569100000|2020-08-04 19:25:00|4786.3|4784.5|4783|4781.2|4787.3|4785.5|4781.4|4779.6|0
1596569400000|2020-08-04 19:30:00|4783.7|4781.9|4782.9|4781.1|4787.5|4785.7|4779.9|4778.1|0
1596569700000|2020-08-04 19:35:00|4783.1|4781.3|4786.3|4784.5|4786.8|4785|4779.9|4778.1|0
1596570000000|2020-08-04 19:40:00|4786.5|4784.7|4789.9|4788.1|4790.1|4788.3|4785.9|4784.1|0
1596570300000|2020-08-04 19:45:00|4789.7|4787.9|4787.4|4785.6|4790.3|4788.5|4786.1|4784.3|0
1596570600000|2020-08-04 19:50:00|4787.1|4785.3|4790.7|4788.9|4791.5|4789.7|4785.5|4783.7|0
1596570900000|2020-08-04 19:55:00|4790.9|4789.1|4801.5|4799.7|4801.5|4799.7|4790.9|4789.1|0
1596571200000|2020-08-04 20:00:00|4802.1|4799.1|4801.5|4798.5|4804.3|4801.3|4798.9|4795.9|0
1596571500000|2020-08-04 20:05:00|4802|4799|4802.3|4799.3|4803.5|4800.5|4801.5|4798.5|0
1596571800000|2020-08-04 20:10:00|4802.2|4799.2|4803.6|4800.6|4803.8|4800.8|4801.8|4798.8|0
1596572100000|2020-08-04 20:15:00|4803.7|4800.7|4802|4799|4804|4801|4802|4799|0
1596572400000|2020-08-04 20:20:00|4801.8|4798.8|4801|4798|4802.7|4799.7|4800.9|4797.9|0
1596572700000|2020-08-04 20:25:00|4800.8|4797.8|4800.8|4797.8|4801.4|4798.4|4800|4797|0
1596573000000|2020-08-04 20:30:00|4800.9|4797.9|4799.6|4796.6|4801.3|4798.3|4799.6|4796.6|0
1596573300000|2020-08-04 20:35:00|4799.4|4796.4|4799.8|4796.8|4799.8|4796.8|4797.5|4794.5|0
1596573600000|2020-08-04 20:40:00|4799.9|4796.9|4800.4|4797.4|4800.6|4797.6|4799.5|4796.5|0
1596573900000|2020-08-04 20:45:00|4800.2|4797.2|4800.6|4797.6|4800.7|4797.7|4799.9|4796.9|0
1596574200000|2020-08-04 20:50:00|4799.8|4796.8|4798.9|4795.9|4800|4797|4798.2|4795.2|0
1596574500000|2020-08-04 20:55:00|4799.1|4796.1|4800.9|4797.9|4801.2|4798.2|4798.8|4795.8|0
1596574800000|2020-08-04 21:00:00|4800.8|4797.8|4801.4|4798.4|4801.7|4798.7|4800.7|4797.7|0
1596575100000|2020-08-04 21:05:00|4801.6|4798.6|4800.7|4797.7|4801.7|4798.7|4800.5|4797.5|0
1596575400000|2020-08-04 21:10:00|4800.9|4797.9|4800.9|4797.9|4801.2|4798.2|4800.6|4797.6|0
1596575700000|2020-08-04 21:15:00|4800.7|4797.7|4800.5|4797.5|4801|4798|4800.4|4797.4|0
1596576000000|2020-08-04 21:20:00|4800.3|4797.3|4799.6|4796.6|4800.3|4797.3|4799.4|4796.4|0
1596576300000|2020-08-04 21:25:00|4799.7|4796.7|4799|4796|4799.7|4796.7|4797.8|4794.8|0
1596576600000|2020-08-04 21:30:00|4798.9|4795.9|4798.6|4795.6|4798.9|4795.9|4798.5|4795.5|0
1596576900000|2020-08-04 21:35:00|4798.5|4795.5|4798.9|4795.9|4799|4796|4798.5|4795.5|0
1596577200000|2020-08-04 21:40:00|4799|4796|4798.9|4795.9|4799|4796|4798.7|4795.7|0
1596577500000|2020-08-04 21:45:00|4799|4796|4798.9|4795.9|4799|4796|4798.7|4795.7|0
1596577800000|2020-08-04 21:50:00|4799|4796|4798.9|4795.9|4799|4796|4798.6|4795.6|0
1596578100000|2020-08-04 21:55:00|4798.8|4795.8|4798.6|4795.6|4799.3|4796.3|4797.9|4794.9|0
1596578400000|2020-08-04 22:00:00|4798.5|4795.5|4798.8|4795.8|4798.9|4795.9|4798.5|4795.5|0
1596578700000|2020-08-04 22:05:00|4798.7|4795.7|4797.8|4794.8|4798.7|4795.7|4797.8|4794.8|0
1596579000000|2020-08-04 22:10:00|4797.7|4794.7|4797.9|4794.9|4798.1|4795.1|4797.6|4794.6|0
1596579300000|2020-08-04 22:15:00|4797.8|4794.8|4797.9|4794.9|4798.2|4795.2|4797.7|4794.7|0
1596579600000|2020-08-04 22:20:00|4797.8|4794.8|4797.7|4794.7|4797.8|4794.8|4797.5|4794.5|0
1596579900000|2020-08-04 22:25:00|4797.6|4794.6|4798.1|4795.1|4798.1|4795.1|4797.5|4794.5|0
1596580200000|2020-08-04 22:30:00|4798|4795|4796.5|4793.5|4798.2|4795.2|4796.5|4793.5|0
1596580500000|2020-08-04 22:35:00|4796.6|4793.6|4796.6|4793.6|4796.8|4793.8|4796.2|4793.2|0
1596580800000|2020-08-04 22:40:00|4796.7|4793.7|4797|4794|4797|4794|4796.7|4793.7|0
1596581100000|2020-08-04 22:45:00|4798.7|4795.7|4798.9|4795.9|4799.7|4796.7|4798.7|4795.7|0
1596581400000|2020-08-04 22:50:00|4798.8|4795.8|4797.2|4794.2|4798.9|4795.9|4797.2|4794.2|0
1596581700000|2020-08-04 22:55:00|4797.4|4794.4|4799.1|4796.1|4799.5|4796.5|4797.3|4794.3|0
1596582000000|2020-08-04 23:00:00|4798.9|4795.9|4799.6|4796.6|4799.6|4796.6|4798.9|4795.9|0
1596582300000|2020-08-04 23:05:00|4799.5|4796.5|4798.9|4795.9|4799.8|4796.8|4798.7|4795.7|0
1596582600000|2020-08-04 23:10:00|4799|4796|4798.9|4795.9|4799.3|4796.3|4798.6|4795.6|0
1596582900000|2020-08-04 23:15:00|4798.8|4795.8|4798.7|4795.7|4798.9|4795.9|4798.5|4795.5|0
1596583200000|2020-08-04 23:20:00|4798.8|4795.8|4799.7|4796.7|4799.7|4796.7|4798.7|4795.7|0
1596583500000|2020-08-04 23:25:00|4799.8|4796.8|4799.8|4796.8|4800.3|4797.3|4799.5|4796.5|0
1596583800000|2020-08-04 23:30:00|4800|4797|4799.9|4796.9|4800|4797|4799.8|4796.8|0
1596584100000|2020-08-04 23:35:00|4800|4797|4800|4797|4800|4797|4799.8|4796.8|0
1596584400000|2020-08-04 23:40:00|4800.3|4797.3|4800.4|4797.4|4800.6|4797.6|4800.3|4797.3|0
1596584700000|2020-08-04 23:45:00|4800.6|4797.6|4800.3|4797.3|4801|4798|4800.1|4797.1|0
1596585000000|2020-08-04 23:50:00|4800.4|4797.4|4800.9|4797.9|4800.9|4797.9|4800.2|4797.2|0
1596585300000|2020-08-04 23:55:00|4800.8|4797.8|4803.9|4798.9|4803.9|4799.9|4800.6|4797.6|0
1596585600000|2020-08-05 00:00:00|4803.5|4798.5|4801.2|4796.2|4806.9|4801.9|4800.4|4795.4|0
1596585900000|2020-08-05 00:05:00|4801.1|4796.1|4799.8|4794.8|4802.2|4797.2|4798.2|4793.2|0
1596586200000|2020-08-05 00:10:00|4799.6|4794.6|4799.3|4794.3|4800.8|4795.8|4798.3|4793.3|0
1596586500000|2020-08-05 00:15:00|4799.5|4794.5|4799.6|4794.6|4800.6|4795.6|4798.6|4793.6|0
1596586800000|2020-08-05 00:20:00|4799.5|4794.5|4798.8|4793.8|4800.4|4795.4|4796.7|4791.7|0
1596587100000|2020-08-05 00:25:00|4798.6|4793.6|4801.2|4796.2|4801.4|4796.4|4798.5|4793.5|0
1596587400000|2020-08-05 00:30:00|4801.4|4796.4|4802.1|4797.1|4802.1|4797.1|4799.9|4794.9|0
1596587700000|2020-08-05 00:35:00|4802.2|4797.2|4802.9|4797.9|4803.8|4798.8|4802.1|4797.1|0
1596588000000|2020-08-05 00:40:00|4803|4798|4804|4799|4804.4|4799.4|4802.9|4797.9|0
1596588300000|2020-08-05 00:45:00|4804.1|4799.1|4801.6|4796.6|4804.7|4799.7|4801.5|4796.5|0
1596588600000|2020-08-05 00:50:00|4801.8|4796.8|4800.8|4795.8|4802.3|4797.3|4800.8|4795.8|0
1596588900000|2020-08-05 00:55:00|4800.9|4795.9|4802|4797|4803.4|4798.4|4797.6|4792.6|0
1596589200000|2020-08-05 01:00:00|4802.1|4797.1|4801.3|4796.3|4802.4|4797.4|4799.6|4794.6|0
1596589500000|2020-08-05 01:05:00|4801.5|4796.5|4800.8|4795.8|4802.1|4797.1|4799.3|4794.3|0
1596589800000|2020-08-05 01:10:00|4800.6|4795.6|4798.7|4793.7|4800.6|4795.6|4797.5|4792.5|0
1596590100000|2020-08-05 01:15:00|4798.6|4793.6|4801.1|4796.1|4801.3|4796.3|4798.3|4793.3|0
1596590400000|2020-08-05 01:20:00|4801.2|4796.2|4799.9|4794.9|4801.3|4796.3|4798.9|4793.9|0
1596590700000|2020-08-05 01:25:00|4800|4795|4800.4|4795.4|4800.9|4795.9|4799.4|4794.4|0
1596591000000|2020-08-05 01:30:00|4800.6|4795.6|4798.1|4793.1|4801.4|4796.4|4797.3|4792.3|0
1596591300000|2020-08-05 01:35:00|4798.2|4793.2|4797|4792|4798.7|4793.7|4795.1|4790.1|0
1596591600000|2020-08-05 01:40:00|4797.1|4792.1|4798.7|4793.7|4799.1|4794.1|4796.7|4791.7|0
1596591900000|2020-08-05 01:45:00|4798.5|4793.5|4798.5|4793.5|4798.7|4793.7|4796.3|4791.3|0
1596592200000|2020-08-05 01:50:00|4798.2|4793.2|4798.3|4793.3|4799.3|4794.3|4797.6|4792.6|0
1596592500000|2020-08-05 01:55:00|4798.4|4793.4|4798.7|4793.7|4799.1|4794.1|4798|4793|0
1596592800000|2020-08-05 02:00:00|4798.5|4793.5|4797.8|4792.8|4799.6|4794.6|4797.4|4792.4|0
1596593100000|2020-08-05 02:05:00|4797.7|4792.7|4800.6|4795.6|4801.3|4796.3|4797.7|4792.7|0
1596593400000|2020-08-05 02:10:00|4800.4|4795.4|4802|4797|4802.6|4797.6|4800.4|4795.4|0
1596593700000|2020-08-05 02:15:00|4802.1|4797.1|4801.4|4796.4|4802.4|4797.4|4801.1|4796.1|0
1596594000000|2020-08-05 02:20:00|4801.5|4796.5|4802.2|4797.2|4802.6|4797.6|4801.1|4796.1|0
1596594300000|2020-08-05 02:25:00|4802.3|4797.3|4802.4|4797.4|4802.5|4797.5|4801.5|4796.5|0
1596594600000|2020-08-05 02:30:00|4802.5|4797.5|4801.2|4796.2|4802.9|4797.9|4801.1|4796.1|0
1596594900000|2020-08-05 02:35:00|4801.1|4796.1|4803|4798|4803.3|4798.3|4800.1|4795.1|0
1596595200000|2020-08-05 02:40:00|4803.3|4798.3|4805|4800|4805.2|4800.2|4802.9|4797.9|0
1596595500000|2020-08-05 02:45:00|4804.9|4799.9|4807.7|4802.7|4809.6|4804.6|4804.9|4799.9|0
1596595800000|2020-08-05 02:50:00|4807.6|4802.6|4807.9|4802.9|4808.1|4803.1|4807.1|4802.1|0
1596596100000|2020-08-05 02:55:00|4808|4803|4808.6|4803.6|4808.9|4803.9|4807.5|4802.5|0
1596596400000|2020-08-05 03:00:00|4808.4|4803.4|4808.3|4803.3|4808.9|4803.9|4807.4|4802.4|0
1596596700000|2020-08-05 03:05:00|4808.5|4803.5|4807.7|4802.7|4808.8|4803.8|4806.8|4801.8|0
1596597000000|2020-08-05 03:10:00|4807.6|4802.6|4809.4|4804.4|4810|4805|4807.5|4802.5|0
1596597300000|2020-08-05 03:15:00|4809.3|4804.3|4809.3|4804.3|4809.4|4804.4|4808.6|4803.6|0
1596597600000|2020-08-05 03:20:00|4809.4|4804.4|4809.3|4804.3|4810.7|4805.7|4808.9|4803.9|0
1596597900000|2020-08-05 03:25:00|4809.4|4804.4|4810.6|4805.6|4811.1|4806.1|4809.3|4804.3|0
1596598200000|2020-08-05 03:30:00|4810.9|4805.9|4813.2|4808.2|4814.4|4809.4|4810.8|4805.8|0
1596598500000|2020-08-05 03:35:00|4813.1|4808.1|4812.6|4807.6|4813.4|4808.4|4811.7|4806.7|0
1596598800000|2020-08-05 03:40:00|4812.5|4807.5|4812.3|4807.3|4813.3|4808.3|4811.7|4806.7|0
1596599100000|2020-08-05 03:45:00|4812.5|4807.5|4811.5|4806.5|4813|4808|4811.5|4806.5|0
1596599400000|2020-08-05 03:50:00|4811.7|4806.7|4812.4|4807.4|4812.8|4807.8|4811.6|4806.6|0
1596599700000|2020-08-05 03:55:00|4812.3|4807.3|4812.8|4807.8|4812.9|4807.9|4811.5|4806.5|0
1596600000000|2020-08-05 04:00:00|4812.9|4807.9|4813|4808|4814.1|4809.1|4812.8|4807.8|0
1596600300000|2020-08-05 04:05:00|4812.9|4807.9|4813.3|4808.3|4813.6|4808.6|4812.5|4807.5|0
1596600600000|2020-08-05 04:10:00|4813.2|4808.2|4812.6|4807.6|4813.3|4808.3|4812.2|4807.2|0
1596600900000|2020-08-05 04:15:00|4812.8|4807.8|4813.2|4808.2|4813.4|4808.4|4812.2|4807.2|0
1596601200000|2020-08-05 04:20:00|4813.4|4808.4|4813.2|4808.2|4813.4|4808.4|4812.7|4807.7|0
1596601500000|2020-08-05 04:25:00|4813.1|4808.1|4813|4808|4813.2|4808.2|4812.6|4807.6|0
1596601800000|2020-08-05 04:30:00|4812.8|4807.8|4811.2|4806.2|4813.2|4808.2|4810.8|4805.8|0
1596602100000|2020-08-05 04:35:00|4811.4|4806.4|4812.4|4807.4|4812.5|4807.5|4811.4|4806.4|0
1596602400000|2020-08-05 04:40:00|4812.3|4807.3|4813.2|4808.2|4813.4|4808.4|4812|4807|0
1596602700000|2020-08-05 04:45:00|4813.3|4808.3|4814.3|4809.3|4815.2|4810.2|4812.8|4807.8|0
1596603000000|2020-08-05 04:50:00|4814.5|4809.5|4812.6|4807.6|4815.2|4810.2|4812.1|4807.1|0
1596603300000|2020-08-05 04:55:00|4812.5|4807.5|4811.5|4806.5|4813.1|4808.1|4810.7|4805.7|0
1596603600000|2020-08-05 05:00:00|4811.7|4806.7|4810.9|4805.9|4811.8|4806.8|4810.8|4805.8|0
1596603900000|2020-08-05 05:05:00|4810.8|4805.8|4811.7|4806.7|4812.2|4807.2|4809.7|4804.7|0
1596604200000|2020-08-05 05:10:00|4812|4807|4813.7|4808.7|4813.7|4808.7|4811.9|4806.9|0
1596604500000|2020-08-05 05:15:00|4813.8|4808.8|4814.1|4809.1|4814.5|4809.5|4813|4808|0
1596604800000|2020-08-05 05:20:00|4814|4809|4813.5|4808.5|4814.7|4809.7|4813.4|4808.4|0
1596605100000|2020-08-05 05:25:00|4813.6|4808.6|4814|4809|4814.5|4809.5|4812.7|4807.7|0
1596605400000|2020-08-05 05:30:00|4814.1|4809.1|4813|4808|4814.1|4809.1|4811.9|4806.9|0
1596605700000|2020-08-05 05:35:00|4812.8|4807.8|4813.7|4808.7|4813.8|4808.8|4812.3|4807.3|0
1596606000000|2020-08-05 05:40:00|4813.5|4808.5|4816.8|4811.8|4816.8|4811.8|4813.4|4808.4|0
1596606300000|2020-08-05 05:45:00|4816.6|4811.6|4816.2|4811.2|4816.9|4811.9|4815.8|4810.8|0
1596606600000|2020-08-05 05:50:00|4816.4|4811.4|4816.3|4811.3|4816.9|4811.9|4815.9|4810.9|0
1596606900000|2020-08-05 05:55:00|4816.2|4811.2|4814.4|4809.4|4816.8|4811.8|4814.1|4809.1|0
1596607200000|2020-08-05 06:00:00|4814.3|4809.3|4815|4810|4815.2|4810.2|4813.2|4808.2|0
1596607500000|2020-08-05 06:05:00|4814.9|4809.9|4815.8|4810.8|4817.8|4812.8|4814.7|4809.7|0
1596607800000|2020-08-05 06:10:00|4815.9|4810.9|4813.2|4808.2|4816.1|4811.1|4811.8|4806.8|0
1596608100000|2020-08-05 06:15:00|4813.1|4808.1|4813.7|4808.7|4814.7|4809.7|4812.4|4807.4|0
1596608400000|2020-08-05 06:20:00|4813.8|4808.8|4816.3|4811.3|4816.3|4811.3|4813.2|4808.2|0
1596608700000|2020-08-05 06:25:00|4816.2|4811.2|4814.9|4809.9|4816.2|4811.2|4813.8|4808.8|0
1596609000000|2020-08-05 06:30:00|4815.2|4810.2|4817.8|4812.8|4818|4813|4815|4810|0
1596609300000|2020-08-05 06:35:00|4817.6|4812.6|4817.5|4812.5|4817.8|4812.8|4815.4|4810.4|0
1596609600000|2020-08-05 06:40:00|4817.6|4812.6|4819.1|4814.1|4819.2|4814.2|4816.1|4811.1|0
1596609900000|2020-08-05 06:45:00|4819|4814|4821.1|4816.1|4824.7|4819.7|4818.9|4813.9|0
1596610200000|2020-08-05 06:50:00|4821.2|4816.2|4824.7|4819.7|4824.8|4819.8|4821.1|4816.1|0
1596610500000|2020-08-05 06:55:00|4824.8|4819.8|4825|4820|4825.2|4820.2|4823.7|4818.7|0
1596610800000|2020-08-05 07:00:00|4825.1|4820.1|4824.8|4819.8|4826.2|4821.2|4823.8|4818.8|0
1596611100000|2020-08-05 07:05:00|4824.7|4819.7|4824.5|4819.5|4826.5|4821.5|4822.8|4817.8|0
1596611400000|2020-08-05 07:10:00|4824.3|4819.3|4823|4818|4829.2|4824.2|4822.3|4817.3|0
1596611700000|2020-08-05 07:15:00|4823.2|4818.2|4823.6|4818.6|4824.6|4819.6|4822.7|4817.7|0
1596612000000|2020-08-05 07:20:00|4823.5|4818.5|4824|4819|4825.8|4820.8|4823.3|4818.3|0
1596612300000|2020-08-05 07:25:00|4824.2|4819.2|4822.1|4817.1|4824.2|4819.2|4821.5|4816.5|0
1596612600000|2020-08-05 07:30:00|4822|4817|4826.5|4821.5|4826.9|4821.9|4822|4817|0
1596612900000|2020-08-05 07:35:00|4826.6|4821.6|4828.6|4823.6|4828.7|4823.7|4826.1|4821.1|0
1596613200000|2020-08-05 07:40:00|4828.5|4823.5|4828.3|4823.3|4829.1|4824.1|4827|4822|0
1596613500000|2020-08-05 07:45:00|4828.5|4823.5|4830.2|4825.2|4830.6|4825.6|4827.7|4822.7|0
1596613800000|2020-08-05 07:50:00|4830.4|4825.4|4829.8|4824.8|4831.5|4826.5|4829.4|4824.4|0
1596614100000|2020-08-05 07:55:00|4829.6|4824.6|4830.9|4825.9|4831.5|4826.5|4828.5|4823.5|0
1596614400000|2020-08-05 08:00:00|4830.7|4825.7|4828.9|4825.9|4832.8|4829.8|4827|4824|0
1596614700000|2020-08-05 08:05:00|4828.7|4825.7|4826.1|4823.1|4829.5|4826.5|4823.6|4820.6|0
1596615000000|2020-08-05 08:10:00|4825.5|4822.5|4828.7|4825.7|4829.5|4826.5|4824.9|4821.9|0
1596615300000|2020-08-05 08:15:00|4828.4|4825.4|4829.1|4826.1|4829.7|4826.7|4826.6|4823.6|0
1596615600000|2020-08-05 08:20:00|4829.3|4826.3|4825|4822|4830.1|4827.1|4823.9|4820.9|0
1596615900000|2020-08-05 08:25:00|4824.9|4821.9|4823.4|4820.4|4825.1|4822.1|4821.8|4818.8|0
1596616200000|2020-08-05 08:30:00|4822.7|4819.7|4827.9|4824.9|4830.3|4827.3|4822.7|4819.7|0
1596616500000|2020-08-05 08:35:00|4828|4825|4826|4823|4828.2|4825.2|4824.3|4821.3|0
1596616800000|2020-08-05 08:40:00|4825.8|4822.8|4829.5|4826.5|4830.1|4827.1|4825.8|4822.8|0
1596617100000|2020-08-05 08:45:00|4829.4|4826.4|4830|4827|4830.3|4827.3|4827.1|4824.1|0
1596617400000|2020-08-05 08:50:00|4829.5|4826.5|4830.5|4827.5|4831.2|4828.2|4827.3|4824.3|0
1596617700000|2020-08-05 08:55:00|4830.3|4827.3|4831.2|4828.2|4831.4|4828.4|4829.3|4826.3|0
1596618000000|2020-08-05 09:00:00|4831.1|4828.1|4832.9|4829.9|4833.5|4830.5|4829.9|4826.9|0
1596618300000|2020-08-05 09:05:00|4832.6|4829.6|4830.2|4827.2|4833|4830|4830.2|4827.2|0
1596618600000|2020-08-05 09:10:00|4830.3|4827.3|4830.3|4827.3|4831.8|4828.8|4829.6|4826.6|0
1596618900000|2020-08-05 09:15:00|4830.5|4827.5|4830.3|4827.3|4832|4829|4830|4827|0
1596619200000|2020-08-05 09:20:00|4830.2|4827.2|4830.6|4827.6|4830.8|4827.8|4829.7|4826.7|0
1596619500000|2020-08-05 09:25:00|4830.7|4827.7|4831.5|4828.5|4831.5|4828.5|4830.3|4827.3|0
1596619800000|2020-08-05 09:30:00|4831.2|4828.2|4831.2|4828.2|4831.7|4828.7|4831.1|4828.1|0
1596620100000|2020-08-05 09:35:00|4831|4828|4829.6|4826.6|4831|4828|4829.2|4826.2|0
1596620400000|2020-08-05 09:40:00|4829.3|4826.3|4832.4|4829.4|4833.1|4830.1|4828.9|4825.9|0
1596620700000|2020-08-05 09:45:00|4832.3|4829.3|4836|4833|4836.1|4833.1|4832.3|4829.3|0
1596621000000|2020-08-05 09:50:00|4836.1|4833.1|4834|4831|4836.1|4833.1|4833.9|4830.9|0
1596621300000|2020-08-05 09:55:00|4834.1|4831.1|4834.6|4831.6|4834.6|4831.6|4833.4|4830.4|0
1596621600000|2020-08-05 10:00:00|4834.5|4831.5|4830.7|4827.7|4834.6|4831.6|4829.2|4826.2|0
1596621900000|2020-08-05 10:05:00|4830.6|4827.6|4829.3|4826.3|4830.7|4827.7|4827.8|4824.8|0
1596622200000|2020-08-05 10:10:00|4829.4|4826.4|4830.4|4827.4|4834.6|4831.6|4829.1|4826.1|0
1596622500000|2020-08-05 10:15:00|4830.5|4827.5|4830|4827|4834.5|4831.5|4829.2|4826.2|0
1596622800000|2020-08-05 10:20:00|4829.9|4826.9|4828.9|4825.9|4831.3|4828.3|4828.6|4825.6|0
1596623100000|2020-08-05 10:25:00|4829|4826|4830.1|4827.1|4830.3|4827.3|4828.9|4825.9|0
1596623400000|2020-08-05 10:30:00|4830.2|4827.2|4827.5|4824.5|4830.5|4827.5|4827.1|4824.1|0
1596623700000|2020-08-05 10:35:00|4827.2|4824.2|4825.9|4822.9|4827.9|4824.9|4824.9|4821.9|0
1596624000000|2020-08-05 10:40:00|4826|4823|4825.8|4822.8|4826.7|4823.7|4825.6|4822.6|0
1596624300000|2020-08-05 10:45:00|4826|4823|4825.8|4822.8|4826.5|4823.5|4825.4|4822.4|0
1596624600000|2020-08-05 10:50:00|4825.9|4822.9|4825.4|4822.4|4826.4|4823.4|4825.2|4822.2|0
1596624900000|2020-08-05 10:55:00|4825.5|4822.5|4825.7|4822.7|4826.3|4823.3|4825.1|4822.1|0
1596625200000|2020-08-05 11:00:00|4825.8|4822.8|4828.1|4825.1|4828.4|4825.4|4825.7|4822.7|0
1596625500000|2020-08-05 11:05:00|4827.9|4824.9|4827.5|4824.5|4828.4|4825.4|4826.4|4823.4|0
1596625800000|2020-08-05 11:10:00|4827.3|4824.3|4827.9|4824.9|4828.5|4825.5|4827.1|4824.1|0
1596626100000|2020-08-05 11:15:00|4827.6|4824.6|4824.4|4821.4|4827.8|4824.8|4824.4|4821.4|0
1596626400000|2020-08-05 11:20:00|4824.3|4821.3|4824.9|4821.9|4825|4822|4823.3|4820.3|0
1596626700000|2020-08-05 11:25:00|4824.7|4821.7|4825.3|4822.3|4825.4|4822.4|4824.5|4821.5|0
1596627000000|2020-08-05 11:30:00|4825.4|4822.4|4825.7|4822.7|4825.7|4822.7|4825|4822|0
1596627300000|2020-08-05 11:35:00|4825.6|4822.6|4825.2|4822.2|4826|4823|4824.8|4821.8|0
1596627600000|2020-08-05 11:40:00|4825.3|4822.3|4827.2|4824.2|4827.4|4824.4|4825.3|4822.3|0
1596627900000|2020-08-05 11:45:00|4827.3|4824.3|4826.5|4823.5|4827.3|4824.3|4826.4|4823.4|0
1596628200000|2020-08-05 11:50:00|4826.6|4823.6|4825|4822|4827|4824|4824.3|4821.3|0
1596628500000|2020-08-05 11:55:00|4825.4|4822.4|4825.2|4822.2|4826.4|4823.4|4825.1|4822.1|0
1596628800000|2020-08-05 12:00:00|4825.3|4822.3|4823.9|4820.9|4825.4|4822.4|4823.9|4820.9|0
1596629100000|2020-08-05 12:05:00|4823.8|4820.8|4819.2|4816.2|4823.8|4820.8|4819.1|4816.1|0
1596629400000|2020-08-05 12:10:00|4819.1|4816.1|4816.8|4813.8|4819.7|4816.7|4816.8|4813.8|0
1596629700000|2020-08-05 12:15:00|4816.6|4813.6|4811.6|4808.6|4816.6|4813.6|4810.9|4807.9|0
1596630000000|2020-08-05 12:20:00|4811.5|4808.5|4813.5|4810.5|4815.3|4812.3|4811.4|4808.4|0
1596630300000|2020-08-05 12:25:00|4813.6|4810.6|4813.9|4810.9|4814.4|4811.4|4812.6|4809.6|0
1596630600000|2020-08-05 12:30:00|4813.7|4810.7|4812.8|4809.8|4814.9|4811.9|4812.8|4809.8|0
1596630900000|2020-08-05 12:35:00|4812.7|4809.7|4811.1|4808.1|4813.1|4810.1|4810|4807|0
1596631200000|2020-08-05 12:40:00|4810.9|4807.9|4810.7|4807.7|4811.2|4808.2|4810|4807|0
1596631500000|2020-08-05 12:45:00|4810.5|4807.5|4805.8|4802.8|4810.5|4807.5|4804.6|4801.6|0
1596631800000|2020-08-05 12:50:00|4805.6|4802.6|4803.8|4800.8|4805.9|4802.9|4801.1|4798.1|0
1596632100000|2020-08-05 12:55:00|4803.9|4800.9|4805.4|4802.4|4806.3|4803.3|4803.1|4800.1|0
1596632400000|2020-08-05 13:00:00|4805.5|4802.5|4805.7|4802.7|4807.2|4804.2|4804.6|4801.6|0
1596632700000|2020-08-05 13:05:00|4805.8|4802.8|4804.9|4801.9|4806.5|4803.5|4804.8|4801.8|0
1596633000000|2020-08-05 13:10:00|4805|4802|4802.9|4799.9|4806.6|4803.6|4802.9|4799.9|0
1596633300000|2020-08-05 13:15:00|4802.8|4799.8|4805.9|4802.9|4806.1|4803.1|4802.1|4799.1|0
1596633600000|2020-08-05 13:20:00|4806.1|4803.1|4807.3|4804.3|4807.8|4804.8|4806|4803|0
1596633900000|2020-08-05 13:25:00|4807.1|4804.1|4811.7|4808.7|4811.7|4808.7|4807.1|4804.1|0
1596634200000|2020-08-05 13:30:00|4811.6|4808.6|4796.8|4795|4814.1|4812.3|4792.5|4790.7|0
1596634500000|2020-08-05 13:35:00|4797.2|4795.4|4798|4796.2|4808.6|4806.8|4795.5|4793.7|0
1596634800000|2020-08-05 13:40:00|4798.6|4796.8|4798|4796.2|4801.9|4800.1|4791.8|4790|0
1596635100000|2020-08-05 13:45:00|4798.1|4796.3|4804.8|4803|4804.8|4803|4793.1|4791.3|0
1596635400000|2020-08-05 13:50:00|4805.2|4803.4|4809|4807.2|4811|4809.2|4803.2|4801.4|0
1596635700000|2020-08-05 13:55:00|4808.9|4807.1|4811.5|4809.7|4812.4|4810.6|4804.1|4802.3|0
1596636000000|2020-08-05 14:00:00|4812.9|4811.1|4811.7|4809.9|4815.8|4814|4807.4|4805.6|0
1596636300000|2020-08-05 14:05:00|4811.8|4810|4819.7|4817.9|4820.1|4818.3|4811.8|4810|0
1596636600000|2020-08-05 14:10:00|4819.9|4818.1|4820.2|4818.4|4828.1|4826.3|4818.3|4816.5|0
1596636900000|2020-08-05 14:15:00|4820.3|4818.5|4814.2|4812.4|4820.9|4819.1|4813.5|4811.7|0
1596637200000|2020-08-05 14:20:00|4814.1|4812.3|4812.7|4810.9|4816.9|4815.1|4808.8|4807|0
1596637500000|2020-08-05 14:25:00|4812.6|4810.8|4817.4|4815.6|4817.4|4815.6|4809.8|4808|0
1596637800000|2020-08-05 14:30:00|4817.3|4815.5|4810.4|4808.6|4817.7|4815.9|4807.2|4805.4|0
1596638100000|2020-08-05 14:35:00|4809.9|4808.1|4811.2|4809.4|4815.1|4813.3|4805.7|4803.9|0
1596638400000|2020-08-05 14:40:00|4811.3|4809.5|4816.4|4814.6|4819|4817.2|4808.3|4806.5|0
1596638700000|2020-08-05 14:45:00|4816.5|4814.7|4814.2|4812.4|4819.2|4817.4|4813.2|4811.4|0
1596639000000|2020-08-05 14:50:00|4813.9|4812.1|4817.8|4816|4822.4|4820.6|4812.8|4811|0
1596639300000|2020-08-05 14:55:00|4817.6|4815.8|4818.9|4817.1|4821.8|4820|4813.7|4811.9|0
1596639600000|2020-08-05 15:00:00|4819|4817.2|4826.1|4824.3|4829.1|4827.3|4819|4817.2|0
1596639900000|2020-08-05 15:05:00|4826.2|4824.4|4824.4|4822.6|4829|4827.2|4824.3|4822.5|0
1596640200000|2020-08-05 15:10:00|4824.3|4822.5|4823.4|4821.6|4829.4|4827.6|4821.2|4819.4|0
1596640500000|2020-08-05 15:15:00|4823.5|4821.7|4822.5|4820.7|4826.3|4824.5|4822.4|4820.6|0
1596640800000|2020-08-05 15:20:00|4822.4|4820.6|4822.5|4820.7|4825|4823.2|4820.3|4818.5|0
1596641100000|2020-08-05 15:25:00|4822.7|4820.9|4818.7|4816.9|4824.6|4822.8|4814|4812.2|0
1596641400000|2020-08-05 15:30:00|4818.5|4816.7|4817.7|4815.9|4820.7|4818.9|4814.3|4812.5|0
1596641700000|2020-08-05 15:35:00|4818|4816.2|4823.2|4821.4|4824.3|4822.5|4817.5|4815.7|0
1596642000000|2020-08-05 15:40:00|4823|4821.2|4818.4|4816.6|4825.1|4823.3|4815.4|4813.6|0
1596642300000|2020-08-05 15:45:00|4818.5|4816.7|4815.7|4813.9|4818.7|4816.9|4813.7|4811.9|0
1596642600000|2020-08-05 15:50:00|4815.8|4814|4815.9|4814.1|4819.4|4817.6|4813|4811.2|0
1596642900000|2020-08-05 15:55:00|4816|4814.2|4814.4|4812.6|4819.7|4817.9|4814.4|4812.6|0
1596643200000|2020-08-05 16:00:00|4814.5|4812.7|4819.2|4817.4|4819.2|4817.4|4814.5|4812.7|0
1596643500000|2020-08-05 16:05:00|4819|4817.2|4820.2|4818.4|4820.7|4818.9|4814.8|4813|0
1596643800000|2020-08-05 16:10:00|4820.1|4818.3|4820.3|4818.5|4820.7|4818.9|4817.4|4815.6|0
1596644100000|2020-08-05 16:15:00|4820.4|4818.6|4824.2|4822.4|4824.7|4822.9|4819.8|4818|0
1596644400000|2020-08-05 16:20:00|4824.3|4822.5|4820.6|4818.8|4826.3|4824.5|4820.6|4818.8|0
1596644700000|2020-08-05 16:25:00|4820.4|4818.6|4816.8|4815|4820.6|4818.8|4815.7|4813.9|0
1596645000000|2020-08-05 16:30:00|4816.6|4814.8|4821|4819.2|4821.5|4819.7|4815.4|4813.6|0
1596645300000|2020-08-05 16:35:00|4821.2|4819.4|4821.2|4819.4|4822.5|4820.7|4816.4|4814.6|0
1596645600000|2020-08-05 16:40:00|4821.1|4819.3|4820.3|4818.5|4822.2|4820.4|4819.4|4817.6|0
1596645900000|2020-08-05 16:45:00|4820.6|4818.8|4820.6|4818.8|4825.1|4823.3|4820.5|4818.7|0
1596646200000|2020-08-05 16:50:00|4820.5|4818.7|4824.6|4822.8|4824.7|4822.9|4818.4|4816.6|0
1596646500000|2020-08-05 16:55:00|4824.5|4822.7|4823.2|4821.4|4825.1|4823.3|4820.6|4818.8|0
1596646800000|2020-08-05 17:00:00|4823.4|4821.6|4823.4|4821.6|4825.8|4824|4822.3|4820.5|0
1596647100000|2020-08-05 17:05:00|4823.3|4821.5|4825.9|4824.1|4826.3|4824.5|4822|4820.2|0
1596647400000|2020-08-05 17:10:00|4826|4824.2|4828.1|4826.3|4828.4|4826.6|4825.4|4823.6|0
1596647700000|2020-08-05 17:15:00|4828.4|4826.6|4829.1|4827.3|4830.7|4828.9|4828.4|4826.6|0
1596648000000|2020-08-05 17:20:00|4829|4827.2|4827.4|4825.6|4829.1|4827.3|4826.7|4824.9|0
1596648300000|2020-08-05 17:25:00|4827.2|4825.4|4824.4|4822.6|4828.7|4826.9|4823.6|4821.8|0
1596648600000|2020-08-05 17:30:00|4824.6|4822.8|4828.2|4826.4|4828.2|4826.4|4822.8|4821|0
1596648900000|2020-08-05 17:35:00|4828.3|4826.5|4826.3|4824.5|4829.4|4827.6|4825.6|4823.8|0
1596649200000|2020-08-05 17:40:00|4826.4|4824.6|4827.1|4825.3|4830.1|4828.3|4826.2|4824.4|0
1596649500000|2020-08-05 17:45:00|4827|4825.2|4824.3|4822.5|4827.4|4825.6|4823.8|4822|0
1596649800000|2020-08-05 17:50:00|4824.4|4822.6|4826|4824.2|4828.1|4826.3|4824.4|4822.6|0
1596650100000|2020-08-05 17:55:00|4826.1|4824.3|4828.5|4826.7|4828.8|4827|4825.7|4823.9|0
1596650400000|2020-08-05 18:00:00|4828.4|4826.6|4832.7|4830.9|4832.7|4830.9|4828.4|4826.6|0
1596650700000|2020-08-05 18:05:00|4832.9|4831.1|4830.5|4828.7|4833.9|4832.1|4830.2|4828.4|0
1596651000000|2020-08-05 18:10:00|4830.6|4828.8|4828.5|4826.7|4832.7|4830.9|4827.3|4825.5|0
1596651300000|2020-08-05 18:15:00|4828.4|4826.6|4826.6|4824.8|4830.3|4828.5|4826.2|4824.4|0
1596651600000|2020-08-05 18:20:00|4826.5|4824.7|4827.9|4826.1|4828.1|4826.3|4825.5|4823.7|0
1596651900000|2020-08-05 18:25:00|4828.3|4826.5|4830.8|4829|4831.5|4829.7|4828.3|4826.5|0
1596652200000|2020-08-05 18:30:00|4830.7|4828.9|4833.7|4831.9|4833.9|4832.1|4829.6|4827.8|0
1596652500000|2020-08-05 18:35:00|4833.5|4831.7|4830.4|4828.6|4833.5|4831.7|4830.4|4828.6|0
1596652800000|2020-08-05 18:40:00|4830.3|4828.5|4827.7|4825.9|4830.3|4828.5|4825.8|4824|0
1596653100000|2020-08-05 18:45:00|4827.8|4826|4828.1|4826.3|4829.2|4827.4|4826.1|4824.3|0
1596653400000|2020-08-05 18:50:00|4828.3|4826.5|4822.7|4820.9|4828.3|4826.5|4821.6|4819.8|0
1596653700000|2020-08-05 18:55:00|4822.8|4821|4826|4824.2|4826|4824.2|4820.8|4819|0
1596654000000|2020-08-05 19:00:00|4826.1|4824.3|4825.5|4823.7|4827.2|4825.4|4824.3|4822.5|0
1596654300000|2020-08-05 19:05:00|4825.4|4823.6|4816.9|4815.1|4825.6|4823.8|4816.9|4815.1|0
1596654600000|2020-08-05 19:10:00|4817.1|4815.3|4823.5|4821.7|4823.5|4821.7|4817.1|4815.3|0
1596654900000|2020-08-05 19:15:00|4823.4|4821.6|4825.6|4823.8|4826.7|4824.9|4823.1|4821.3|0
1596655200000|2020-08-05 19:20:00|4825.5|4823.7|4824.6|4822.8|4825.5|4823.7|4820.3|4818.5|0
1596655500000|2020-08-05 19:25:00|4824.5|4822.7|4821.8|4820|4825.2|4823.4|4819.3|4817.5|0
1596655800000|2020-08-05 19:30:00|4822.2|4820.4|4825.3|4823.5|4826.1|4824.3|4819.5|4817.7|0
1596656100000|2020-08-05 19:35:00|4825.4|4823.6|4820.8|4819|4827.1|4825.3|4820.2|4818.4|0
1596656400000|2020-08-05 19:40:00|4821|4819.2|4812.6|4810.8|4821.4|4819.6|4810.1|4808.3|0
1596656700000|2020-08-05 19:45:00|4812.5|4810.7|4810.6|4808.8|4817.6|4815.8|4810.4|4808.6|0
1596657000000|2020-08-05 19:50:00|4810|4808.2|4814.5|4812.7|4816.3|4814.5|4805.2|4803.4|0
1596657300000|2020-08-05 19:55:00|4814.9|4813.1|4818.4|4816.6|4821|4819.2|4814.4|4812.6|0
1596657600000|2020-08-05 20:00:00|4818.6|4815.6|4814.2|4811.2|4821.6|4818.6|4813.7|4810.7|0
1596657900000|2020-08-05 20:05:00|4814.5|4811.5|4816.5|4813.5|4817.5|4814.5|4814.5|4811.5|0
1596658200000|2020-08-05 20:10:00|4817|4814|4813.7|4810.7|4817|4814|4813.7|4810.7|0
1596658500000|2020-08-05 20:15:00|4813.6|4810.6|4813|4810|4813.7|4810.7|4812.6|4809.6|0
1596658800000|2020-08-05 20:20:00|4812.7|4809.7|4813.5|4810.5|4813.5|4810.5|4812.6|4809.6|0
1596659100000|2020-08-05 20:25:00|4813.2|4810.2|4813.7|4810.7|4813.9|4810.9|4813.2|4810.2|0
1596659400000|2020-08-05 20:30:00|4813.6|4810.6|4813.8|4810.8|4813.9|4810.9|4813.3|4810.3|0
1596659700000|2020-08-05 20:35:00|4813.7|4810.7|4813.5|4810.5|4814.1|4811.1|4813.4|4810.4|0
1596660000000|2020-08-05 20:40:00|4813.1|4810.1|4812.1|4809.1|4813.6|4810.6|4812.1|4809.1|0
1596660300000|2020-08-05 20:45:00|4812.3|4809.3|4812.8|4809.8|4812.8|4809.8|4812.2|4809.2|0
1596660600000|2020-08-05 20:50:00|4812.7|4809.7|4812.8|4809.8|4813.4|4810.4|4812.7|4809.7|0
1596660900000|2020-08-05 20:55:00|4812.6|4809.6|4813.1|4810.1|4813.2|4810.2|4812.6|4809.6|0
1596661200000|2020-08-05 21:00:00|4813.2|4810.2|4813|4810|4813.5|4810.5|4812.9|4809.9|0
1596661500000|2020-08-05 21:05:00|4812.9|4809.9|4813.3|4810.3|4813.4|4810.4|4812.7|4809.7|0
1596661800000|2020-08-05 21:10:00|4813.4|4810.4|4813|4810|4813.5|4810.5|4813|4810|0
1596662100000|2020-08-05 21:15:00|4813.1|4810.1|4812.3|4809.3|4813.1|4810.1|4812.3|4809.3|0
1596662400000|2020-08-05 21:20:00|4812.4|4809.4|4813.2|4810.2|4814.7|4811.7|4812.3|4809.3|0
1596662700000|2020-08-05 21:25:00|4813.3|4810.3|4813.2|4810.2|4813.4|4810.4|4813.2|4810.2|0
1596663000000|2020-08-05 21:30:00|4813.1|4810.1|4813.2|4810.2|4813.2|4810.2|4812.6|4809.6|0
1596663300000|2020-08-05 21:35:00|4813.1|4810.1|4812.8|4809.8|4813.2|4810.2|4812.2|4809.2|0
1596663600000|2020-08-05 21:40:00|4813.4|4810.4|4813|4810|4813.4|4810.4|4812.6|4809.6|0
1596663900000|2020-08-05 21:45:00|4813.4|4810.4|4813.4|4810.4|4813.4|4810.4|4813.2|4810.2|0
1596664200000|2020-08-05 21:50:00|4813.3|4810.3|4814.3|4811.3|4814.4|4811.4|4813.3|4810.3|0
1596664500000|2020-08-05 21:55:00|4814.2|4811.2|4813.9|4810.9|4814.4|4811.4|4813.9|4810.9|0
1596664800000|2020-08-05 22:00:00|4814|4811|4812.5|4809.5|4814|4811|4812.1|4809.1|0
1596665100000|2020-08-05 22:05:00|4812.4|4809.4|4811.8|4808.8|4812.6|4809.6|4811.7|4808.7|0
1596665400000|2020-08-05 22:10:00|4811.9|4808.9|4812.6|4809.6|4812.6|4809.6|4811.9|4808.9|0
1596665700000|2020-08-05 22:15:00|4812.7|4809.7|4812.7|4809.7|4813.1|4810.1|4812.6|4809.6|0
1596666000000|2020-08-05 22:20:00|4812.6|4809.6|4812.2|4809.2|4812.7|4809.7|4812.1|4809.1|0
1596666300000|2020-08-05 22:25:00|4812.5|4809.5|4812.4|4809.4|4812.5|4809.5|4812.2|4809.2|0
1596666600000|2020-08-05 22:30:00|4812.3|4809.3|4813.4|4810.4|4813.4|4810.4|4812.3|4809.3|0
1596666900000|2020-08-05 22:35:00|4814.1|4811.1|4813.8|4810.8|4814.1|4811.1|4813|4810|0
1596667200000|2020-08-05 22:40:00|4813.7|4810.7|4813.9|4810.9|4813.9|4810.9|4813.2|4810.2|0
1596667500000|2020-08-05 22:45:00|4814|4811|4813.2|4810.2|4814|4811|4813.1|4810.1|0
1596667800000|2020-08-05 22:50:00|4813.1|4810.1|4812.7|4809.7|4813.6|4810.6|4812.7|4809.7|0
1596668100000|2020-08-05 22:55:00|4812.8|4809.8|4813.8|4810.8|4813.8|4810.8|4812.7|4809.7|0
1596668400000|2020-08-05 23:00:00|4813.4|4810.4|4813.2|4810.2|4813.4|4810.4|4812.9|4809.9|0
1596668700000|2020-08-05 23:05:00|4813.3|4810.3|4813.3|4810.3|4813.5|4810.5|4813.1|4810.1|0
1596669000000|2020-08-05 23:10:00|4813.5|4810.5|4813.8|4810.8|4813.8|4810.8|4813.3|4810.3|0
1596669300000|2020-08-05 23:15:00|4814|4811|4814.4|4811.4|4814.4|4811.4|4814|4811|0
1596669600000|2020-08-05 23:20:00|4814.3|4811.3|4814.1|4811.1|4814.8|4811.8|4814|4811|0
1596669900000|2020-08-05 23:25:00|4814.2|4811.2|4814.1|4811.1|4814.8|4811.8|4814.1|4811.1|0
1596670200000|2020-08-05 23:30:00|4814|4811|4814.6|4811.6|4814.6|4811.6|4814|4811|0
1596670500000|2020-08-05 23:35:00|4814.7|4811.7|4814.6|4811.6|4814.9|4811.9|4814.5|4811.5|0
1596670800000|2020-08-05 23:40:00|4814.7|4811.7|4814.3|4811.3|4815.1|4812.1|4814.3|4811.3|0
1596671100000|2020-08-05 23:45:00|4814.2|4811.2|4814.9|4811.9|4815.1|4812.1|4814.1|4811.1|0
1596671400000|2020-08-05 23:50:00|4814.8|4811.8|4813.2|4810.2|4814.8|4811.8|4812|4809|0
1596671700000|2020-08-05 23:55:00|4813.3|4810.3|4815.3|4810.3|4815.3|4811.5|4813|4810|0
1596672000000|2020-08-06 00:00:00|4815.2|4810.2|4814.8|4809.8|4816.4|4811.4|4813.9|4808.9|0
1596672300000|2020-08-06 00:05:00|4814.9|4809.9|4815|4810|4816.8|4811.8|4814.4|4809.4|0
1596672600000|2020-08-06 00:10:00|4815.1|4810.1|4816.3|4811.3|4817|4812|4814.8|4809.8|0
1596672900000|2020-08-06 00:15:00|4816.2|4811.2|4817.4|4812.4|4818.1|4813.1|4816.2|4811.2|0
1596673200000|2020-08-06 00:20:00|4817.5|4812.5|4824.3|4819.3|4825.6|4820.6|4817.4|4812.4|0
1596673500000|2020-08-06 00:25:00|4824.4|4819.4|4826.6|4821.6|4826.8|4821.8|4823|4818|0
1596673800000|2020-08-06 00:30:00|4826.7|4821.7|4825.5|4820.5|4826.9|4821.9|4825|4820|0
1596674100000|2020-08-06 00:35:00|4825.4|4820.4|4824.6|4819.6|4825.9|4820.9|4824.2|4819.2|0
1596674400000|2020-08-06 00:40:00|4824.7|4819.7|4825.9|4820.9|4826.4|4821.4|4824|4819|0
1596674700000|2020-08-06 00:45:00|4826.1|4821.1|4826.5|4821.5|4827.2|4822.2|4825.4|4820.4|0
1596675000000|2020-08-06 00:50:00|4826.6|4821.6|4825.7|4820.7|4827.2|4822.2|4825|4820|0
1596675300000|2020-08-06 00:55:00|4825.6|4820.6|4826.4|4821.4|4826.5|4821.5|4825.2|4820.2|0
1596675600000|2020-08-06 01:00:00|4826.6|4821.6|4824.9|4819.9|4827.5|4822.5|4824.4|4819.4|0
1596675900000|2020-08-06 01:05:00|4825|4820|4825|4820|4826.2|4821.2|4824.7|4819.7|0
1596676200000|2020-08-06 01:10:00|4824.9|4819.9|4825.4|4820.4|4826.3|4821.3|4823.5|4818.5|0
1596676500000|2020-08-06 01:15:00|4825.6|4820.6|4825.7|4820.7|4826.6|4821.6|4824.3|4819.3|0
1596676800000|2020-08-06 01:20:00|4825.8|4820.8|4830.1|4825.1|4830.5|4825.5|4825.4|4820.4|0
1596677100000|2020-08-06 01:25:00|4830.2|4825.2|4830.4|4825.4|4831|4826|4828.8|4823.8|0
1596677400000|2020-08-06 01:30:00|4830.3|4825.3|4829.5|4824.5|4830.3|4825.3|4828.8|4823.8|0
1596677700000|2020-08-06 01:35:00|4829.3|4824.3|4828.8|4823.8|4830.9|4825.9|4828|4823|0
1596678000000|2020-08-06 01:40:00|4828.9|4823.9|4827.3|4822.3|4829.6|4824.6|4826.9|4821.9|0
1596678300000|2020-08-06 01:45:00|4827.2|4822.2|4827.2|4822.2|4827.4|4822.4|4825.6|4820.6|0
1596678600000|2020-08-06 01:50:00|4826.9|4821.9|4823.7|4818.7|4827.5|4822.5|4823.7|4818.7|0
1596678900000|2020-08-06 01:55:00|4823.5|4818.5|4823.7|4818.7|4824.7|4819.7|4822.8|4817.8|0
1596679200000|2020-08-06 02:00:00|4823.8|4818.8|4822.8|4817.8|4824.6|4819.6|4822.2|4817.2|0
1596679500000|2020-08-06 02:05:00|4822.6|4817.6|4816.8|4811.8|4822.6|4817.6|4813.9|4808.9|0
1596679800000|2020-08-06 02:10:00|4816.7|4811.7|4817.5|4812.5|4818.1|4813.1|4815.7|4810.7|0
1596680100000|2020-08-06 02:15:00|4817.2|4812.2|4818.6|4813.6|4819.5|4814.5|4816.9|4811.9|0
1596680400000|2020-08-06 02:20:00|4818.7|4813.7|4820.1|4815.1|4820.2|4815.2|4818.7|4813.7|0
1596680700000|2020-08-06 02:25:00|4820|4815|4818.2|4813.2|4820.1|4815.1|4818|4813|0
1596681000000|2020-08-06 02:30:00|4818.1|4813.1|4818.4|4813.4|4818.6|4813.6|4815.6|4810.6|0
1596681300000|2020-08-06 02:35:00|4818.3|4813.3|4817.3|4812.3|4818.5|4813.5|4815.6|4810.6|0
1596681600000|2020-08-06 02:40:00|4817.5|4812.5|4813.3|4808.3|4817.5|4812.5|4813.3|4808.3|0
1596681900000|2020-08-06 02:45:00|4813.4|4808.4|4815.9|4810.9|4816|4811|4811.8|4806.8|0
1596682200000|2020-08-06 02:50:00|4816|4811|4815.4|4810.4|4817.3|4812.3|4814.8|4809.8|0
1596682500000|2020-08-06 02:55:00|4815.3|4810.3|4811.7|4806.7|4816.4|4811.4|4811.4|4806.4|0
1596682800000|2020-08-06 03:00:00|4811.6|4806.6|4814.1|4809.1|4814.3|4809.3|4810.6|4805.6|0
1596683100000|2020-08-06 03:05:00|4814|4809|4814.5|4809.5|4814.9|4809.9|4813.6|4808.6|0
1596683400000|2020-08-06 03:10:00|4814.6|4809.6|4815|4810|4815.4|4810.4|4813.9|4808.9|0
1596683700000|2020-08-06 03:15:00|4815.1|4810.1|4817.4|4812.4|4819|4814|4814.6|4809.6|0
1596684000000|2020-08-06 03:20:00|4817.5|4812.5|4817.7|4812.7|4818.3|4813.3|4816.2|4811.2|0
1596684300000|2020-08-06 03:25:00|4817.8|4812.8|4815|4810|4819.2|4814.2|4814.5|4809.5|0
1596684600000|2020-08-06 03:30:00|4815.1|4810.1|4818.2|4813.2|4818.9|4813.9|4813.8|4808.8|0
1596684900000|2020-08-06 03:35:00|4818.3|4813.3|4817.9|4812.9|4820|4815|4817.4|4812.4|0
1596685200000|2020-08-06 03:40:00|4818|4813|4818.3|4813.3|4819.1|4814.1|4816.8|4811.8|0
1596685500000|2020-08-06 03:45:00|4818.5|4813.5|4816.2|4811.2|4818.7|4813.7|4814.6|4809.6|0
1596685800000|2020-08-06 03:50:00|4816.3|4811.3|4815.2|4810.2|4816.7|4811.7|4814.6|4809.6|0
1596686100000|2020-08-06 03:55:00|4815.4|4810.4|4814.1|4809.1|4815.8|4810.8|4813.7|4808.7|0
1596686400000|2020-08-06 04:00:00|4814.3|4809.3|4814.7|4809.7|4814.8|4809.8|4813.3|4808.3|0
1596686700000|2020-08-06 04:05:00|4814.9|4809.9|4816.6|4811.6|4817|4812|4814.7|4809.7|0
1596687000000|2020-08-06 04:10:00|4816.8|4811.8|4811.7|4806.7|4816.8|4811.8|4811.6|4806.6|0
1596687300000|2020-08-06 04:15:00|4811.8|4806.8|4810.1|4805.1|4812.5|4807.5|4808.2|4803.2|0
1596687600000|2020-08-06 04:20:00|4810.2|4805.2|4810.3|4805.3|4813.1|4808.1|4808.5|4803.5|0
1596687900000|2020-08-06 04:25:00|4810.6|4805.6|4812.9|4807.9|4812.9|4807.9|4810.6|4805.6|0
1596688200000|2020-08-06 04:30:00|4812.8|4807.8|4813.8|4808.8|4813.8|4808.8|4811.2|4806.2|0
1596688500000|2020-08-06 04:35:00|4813.7|4808.7|4813.8|4808.8|4814.7|4809.7|4813.5|4808.5|0
1596688800000|2020-08-06 04:40:00|4813.9|4808.9|4814.2|4809.2|4814.6|4809.6|4813.2|4808.2|0
1596689100000|2020-08-06 04:45:00|4814.3|4809.3|4815|4810|4815.6|4810.6|4813.9|4808.9|0
1596689400000|2020-08-06 04:50:00|4814.9|4809.9|4814.6|4809.6|4816.2|4811.2|4814.6|4809.6|0
1596689700000|2020-08-06 04:55:00|4814.7|4809.7|4814.6|4809.6|4815.4|4810.4|4813.9|4808.9|0
1596690000000|2020-08-06 05:00:00|4814.2|4809.2|4816.1|4811.1|4817.5|4812.5|4814|4809|0
1596690300000|2020-08-06 05:05:00|4816|4811|4818.1|4813.1|4818.7|4813.7|4815.7|4810.7|0
1596690600000|2020-08-06 05:10:00|4818.2|4813.2|4818.6|4813.6|4818.6|4813.6|4816.3|4811.3|0
1596690900000|2020-08-06 05:15:00|4818.7|4813.7|4817.1|4812.1|4819.1|4814.1|4815.8|4810.8|0
1596691200000|2020-08-06 05:20:00|4817|4812|4815.2|4810.2|4818.6|4813.6|4814.9|4809.9|0
1596691500000|2020-08-06 05:25:00|4815.1|4810.1|4816.9|4811.9|4817.3|4812.3|4814.9|4809.9|0
1596691800000|2020-08-06 05:30:00|4817.1|4812.1|4815.6|4810.6|4818.2|4813.2|4815.4|4810.4|0
1596692100000|2020-08-06 05:35:00|4815.7|4810.7|4816|4811|4816.5|4811.5|4813.6|4808.6|0
1596692400000|2020-08-06 05:40:00|4815.9|4810.9|4814.6|4809.6|4816.2|4811.2|4813|4808|0
1596692700000|2020-08-06 05:45:00|4814.5|4809.5|4819.6|4814.6|4819.7|4814.7|4814.3|4809.3|0
1596693000000|2020-08-06 05:50:00|4819.7|4814.7|4817.8|4812.8|4819.7|4814.7|4816.9|4811.9|0
1596693300000|2020-08-06 05:55:00|4818|4813|4814.8|4809.8|4818.6|4813.6|4814.7|4809.7|0
1596693600000|2020-08-06 06:00:00|4815.1|4810.1|4820.6|4815.6|4821.2|4816.2|4815.1|4810.1|0
1596693900000|2020-08-06 06:05:00|4820.5|4815.5|4821.1|4816.1|4821.3|4816.3|4819.4|4814.4|0
1596694200000|2020-08-06 06:10:00|4820.8|4815.8|4819.6|4814.6|4821.7|4816.7|4818.1|4813.1|0
1596694500000|2020-08-06 06:15:00|4819.7|4814.7|4821.3|4816.3|4821.5|4816.5|4819.1|4814.1|0
1596694800000|2020-08-06 06:20:00|4821.4|4816.4|4818.9|4813.9|4821.6|4816.6|4817.5|4812.5|0
1596695100000|2020-08-06 06:25:00|4819|4814|4820.2|4815.2|4820.9|4815.9|4819|4814|0
1596695400000|2020-08-06 06:30:00|4820.3|4815.3|4820.3|4815.3|4821.8|4816.8|4819.6|4814.6|0
1596695700000|2020-08-06 06:35:00|4820.1|4815.1|4817.4|4812.4|4821.5|4816.5|4816.3|4811.3|0
1596696000000|2020-08-06 06:40:00|4817.3|4812.3|4817.2|4812.2|4818.2|4813.2|4815.5|4810.5|0
1596696300000|2020-08-06 06:45:00|4817.1|4812.1|4818.5|4813.5|4819.8|4814.8|4816.8|4811.8|0
1596696600000|2020-08-06 06:50:00|4818.7|4813.7|4814.8|4809.8|4819.2|4814.2|4814.3|4809.3|0
1596696900000|2020-08-06 06:55:00|4814.7|4809.7|4818.1|4813.1|4818.1|4813.1|4814.2|4809.2|0
1596697200000|2020-08-06 07:00:00|4818.4|4813.4|4814.8|4809.8|4818.8|4813.8|4814.6|4809.6|0
1596697500000|2020-08-06 07:05:00|4815.2|4810.2|4818.1|4813.1|4819.2|4814.2|4814.5|4809.5|0
1596697800000|2020-08-06 07:10:00|4818.3|4813.3|4825.3|4820.3|4827.1|4822.1|4818.1|4813.1|0
1596698100000|2020-08-06 07:15:00|4825.4|4820.4|4827.8|4822.8|4829.8|4824.8|4825.4|4820.4|0
1596698400000|2020-08-06 07:20:00|4828|4823|4827.8|4822.8|4829.6|4824.6|4827.3|4822.3|0
1596698700000|2020-08-06 07:25:00|4827.9|4822.9|4826.9|4821.9|4829.3|4824.3|4826.7|4821.7|0
1596699000000|2020-08-06 07:30:00|4826.8|4821.8|4830.1|4825.1|4833.4|4828.4|4826.7|4821.7|0
1596699300000|2020-08-06 07:35:00|4829.8|4824.8|4830|4825|4831.5|4826.5|4828.7|4823.7|0
1596699600000|2020-08-06 07:40:00|4829.9|4824.9|4824.4|4819.4|4830.5|4825.5|4824.4|4819.4|0
1596699900000|2020-08-06 07:45:00|4824.6|4819.6|4822.7|4817.7|4827.6|4822.6|4822.1|4817.1|0
1596700200000|2020-08-06 07:50:00|4822.5|4817.5|4821.5|4816.5|4823.1|4818.1|4819.1|4814.1|0
1596700500000|2020-08-06 07:55:00|4821.4|4816.4|4819.7|4814.7|4822|4817|4819.3|4814.3|0
1596700800000|2020-08-06 08:00:00|4819.5|4814.5|4816.8|4813.8|4821.7|4818.7|4815.6|4812.6|0
1596701100000|2020-08-06 08:05:00|4818.6|4815.6|4814.6|4811.6|4823.4|4820.4|4814.4|4811.4|0
1596701400000|2020-08-06 08:10:00|4814.5|4811.5|4813.9|4810.9|4816.3|4813.3|4811.4|4808.4|0
1596701700000|2020-08-06 08:15:00|4815.3|4812.3|4812.2|4809.2|4816.4|4813.4|4809.6|4806.6|0
1596702000000|2020-08-06 08:20:00|4810.9|4807.9|4812.5|4809.5|4814.4|4811.4|4810.9|4807.9|0
1596702300000|2020-08-06 08:25:00|4812.3|4809.3|4812.9|4809.9|4814.5|4811.5|4812.1|4809.1|0
1596702600000|2020-08-06 08:30:00|4813|4810|4813.2|4810.2|4814.7|4811.7|4812.8|4809.8|0
1596702900000|2020-08-06 08:35:00|4813.1|4810.1|4812.3|4809.3|4814.6|4811.6|4812|4809|0
1596703200000|2020-08-06 08:40:00|4812.6|4809.6|4813.5|4810.5|4813.9|4810.9|4811.3|4808.3|0
1596703500000|2020-08-06 08:45:00|4811.9|4808.9|4811.5|4808.5|4814.2|4811.2|4811.3|4808.3|0
1596703800000|2020-08-06 08:50:00|4811.4|4808.4|4812.1|4809.1|4813.5|4810.5|4811.4|4808.4|0
1596704100000|2020-08-06 08:55:00|4813.5|4810.5|4809|4806|4813.5|4810.5|4808.8|4805.8|0
1596704400000|2020-08-06 09:00:00|4808.8|4805.8|4808.9|4805.9|4810.5|4807.5|4808.6|4805.6|0
1596704700000|2020-08-06 09:05:00|4808.8|4805.8|4810.4|4807.4|4810.6|4807.6|4808.8|4805.8|0
1596705000000|2020-08-06 09:10:00|4810.5|4807.5|4809.8|4806.8|4810.6|4807.6|4809.8|4806.8|0
1596705300000|2020-08-06 09:15:00|4809.9|4806.9|4809.4|4806.4|4810.2|4807.2|4807.9|4804.9|0
1596705600000|2020-08-06 09:20:00|4809.3|4806.3|4810.5|4807.5|4810.5|4807.5|4808.9|4805.9|0
1596705900000|2020-08-06 09:25:00|4810.3|4807.3|4810.4|4807.4|4812.3|4809.3|4810.2|4807.2|0
1596706200000|2020-08-06 09:30:00|4810.7|4807.7|4811.1|4808.1|4811.1|4808.1|4810.1|4807.1|0
1596706500000|2020-08-06 09:35:00|4811.5|4808.5|4812.1|4809.1|4812.1|4809.1|4811.5|4808.5|0
1596706800000|2020-08-06 09:40:00|4811.9|4808.9|4812.4|4809.4|4812.6|4809.6|4811.9|4808.9|0
1596707100000|2020-08-06 09:45:00|4812.5|4809.5|4813.1|4810.1|4813.3|4810.3|4812.5|4809.5|0
1596707400000|2020-08-06 09:50:00|4813.2|4810.2|4812.7|4809.7|4814.1|4811.1|4812.5|4809.5|0
1596707700000|2020-08-06 09:55:00|4812.6|4809.6|4814.4|4811.4|4814.7|4811.7|4812.6|4809.6|0
1596708000000|2020-08-06 10:00:00|4814.3|4811.3|4813.8|4810.8|4814.4|4811.4|4813|4810|0
1596708300000|2020-08-06 10:05:00|4813.6|4810.6|4813.6|4810.6|4813.8|4810.8|4813.3|4810.3|0
1596708600000|2020-08-06 10:10:00|4813.8|4810.8|4813.4|4810.4|4813.8|4810.8|4812.6|4809.6|0
1596708900000|2020-08-06 10:15:00|4813.2|4810.2|4812.5|4809.5|4813.5|4810.5|4812.3|4809.3|0
1596709200000|2020-08-06 10:20:00|4812.6|4809.6|4811.2|4808.2|4812.6|4809.6|4810.7|4807.7|0
1596709500000|2020-08-06 10:25:00|4811.3|4808.3|4810.7|4807.7|4811.7|4808.7|4810.5|4807.5|0
1596709800000|2020-08-06 10:30:00|4810.6|4807.6|4808.7|4805.7|4811.5|4808.5|4808.2|4805.2|0
1596710100000|2020-08-06 10:35:00|4808.8|4805.8|4807.9|4804.9|4808.8|4805.8|4807|4804|0
1596710400000|2020-08-06 10:40:00|4807.8|4804.8|4806|4803|4808.3|4805.3|4805.4|4802.4|0
1596710700000|2020-08-06 10:45:00|4806.1|4803.1|4806|4803|4806.7|4803.7|4805.5|4802.5|0
1596711000000|2020-08-06 10:50:00|4806.1|4803.1|4799.2|4796.2|4806.4|4803.4|4799.1|4796.1|0
1596711300000|2020-08-06 10:55:00|4798.8|4795.8|4798.7|4795.7|4801|4798|4798.3|4795.3|0
1596711600000|2020-08-06 11:00:00|4799.7|4796.7|4800.6|4797.6|4802|4799|4798.8|4795.8|0
1596711900000|2020-08-06 11:05:00|4800.7|4797.7|4799.4|4796.4|4800.9|4797.9|4798.5|4795.5|0
1596712200000|2020-08-06 11:10:00|4799.5|4796.5|4801.2|4798.2|4801.4|4798.4|4798.6|4795.6|0
1596712500000|2020-08-06 11:15:00|4801.3|4798.3|4802.6|4799.6|4802.9|4799.9|4800.7|4797.7|0
1596712800000|2020-08-06 11:20:00|4802.2|4799.2|4801.6|4798.6|4802.2|4799.2|4800.7|4797.7|0
1596713100000|2020-08-06 11:25:00|4802.2|4799.2|4802.5|4799.5|4802.5|4799.5|4801|4798|0
1596713400000|2020-08-06 11:30:00|4802.2|4799.2|4805.5|4802.5|4806.2|4803.2|4802.2|4799.2|0
1596713700000|2020-08-06 11:35:00|4805.2|4802.2|4804.3|4801.3|4805.7|4802.7|4804.1|4801.1|0
1596714000000|2020-08-06 11:40:00|4804|4801|4802.8|4799.8|4804|4801|4802.7|4799.7|0
1596714300000|2020-08-06 11:45:00|4802.9|4799.9|4798.2|4795.2|4803.3|4800.3|4798.2|4795.2|0
1596714600000|2020-08-06 11:50:00|4797.5|4794.5|4795.5|4792.5|4798.3|4795.3|4794.9|4791.9|0
1596714900000|2020-08-06 11:55:00|4795.6|4792.6|4799.4|4796.4|4799.4|4796.4|4795.1|4792.1|0
1596715200000|2020-08-06 12:00:00|4801.7|4798.7|4798.6|4795.6|4801.8|4798.8|4798.5|4795.5|0
1596715500000|2020-08-06 12:05:00|4798.5|4795.5|4797.8|4794.8|4798.5|4795.5|4796.4|4793.4|0
1596715800000|2020-08-06 12:10:00|4798|4795|4798.6|4795.6|4799.4|4796.4|4797.9|4794.9|0
1596716100000|2020-08-06 12:15:00|4798.5|4795.5|4798.8|4795.8|4798.9|4795.9|4797.6|4794.6|0
1596716400000|2020-08-06 12:20:00|4799.4|4796.4|4799.7|4796.7|4800.2|4797.2|4799.2|4796.2|0
1596716700000|2020-08-06 12:25:00|4799.8|4796.8|4799.8|4796.8|4800|4797|4798.8|4795.8|0
1596717000000|2020-08-06 12:30:00|4800.2|4797.2|4811|4808|4811.6|4808.6|4800|4797|0
1596717300000|2020-08-06 12:35:00|4810.9|4807.9|4810.7|4807.7|4811.4|4808.4|4809.8|4806.8|0
1596717600000|2020-08-06 12:40:00|4810.8|4807.8|4816|4813|4817.6|4814.6|4810.7|4807.7|0
1596717900000|2020-08-06 12:45:00|4816.1|4813.1|4818.4|4815.4|4819.1|4816.1|4816.1|4813.1|0
1596718200000|2020-08-06 12:50:00|4818.3|4815.3|4820.2|4817.2|4820.3|4817.3|4818.2|4815.2|0
1596718500000|2020-08-06 12:55:00|4820|4817|4819.7|4816.7|4820.9|4817.9|4819.7|4816.7|0
1596718800000|2020-08-06 13:00:00|4819.6|4816.6|4817|4814|4819.8|4816.8|4816.7|4813.7|0
1596719100000|2020-08-06 13:05:00|4816.9|4813.9|4815.6|4812.6|4817.7|4814.7|4814.8|4811.8|0
1596719400000|2020-08-06 13:10:00|4815.7|4812.7|4816.2|4813.2|4816.3|4813.3|4815.1|4812.1|0
1596719700000|2020-08-06 13:15:00|4816.1|4813.1|4815.9|4812.9|4817.7|4814.7|4815.6|4812.6|0
1596720000000|2020-08-06 13:20:00|4816|4813|4814.6|4811.6|4816.3|4813.3|4813.8|4810.8|0
1596720300000|2020-08-06 13:25:00|4814.5|4811.5|4821.2|4818.2|4822|4819|4813.2|4810.2|0
1596720600000|2020-08-06 13:30:00|4821.5|4818.5|4814.3|4812.5|4829.3|4827.5|4811.5|4809.7|0
1596720900000|2020-08-06 13:35:00|4814.6|4812.8|4804.3|4802.5|4816|4814.2|4799.3|4797.5|0
1596721200000|2020-08-06 13:40:00|4803.8|4802|4810|4808.2|4810.4|4808.6|4801.2|4799.4|0
1596721500000|2020-08-06 13:45:00|4811.1|4809.3|4805.4|4803.6|4811.1|4809.3|4801.5|4799.7|0
1596721800000|2020-08-06 13:50:00|4804.7|4802.9|4805|4803.2|4806.9|4805.1|4797.5|4795.7|0
1596722100000|2020-08-06 13:55:00|4804.4|4802.6|4815.6|4813.8|4815.8|4814|4800.7|4798.9|0
1596722400000|2020-08-06 14:00:00|4815.8|4814|4812.9|4811.1|4817.4|4815.6|4810.1|4808.3|0
1596722700000|2020-08-06 14:05:00|4813.1|4811.3|4816.3|4814.5|4816.6|4814.8|4809.5|4807.7|0
1596723000000|2020-08-06 14:10:00|4816.5|4814.7|4824.4|4822.6|4825.9|4824.1|4815.1|4813.3|0
1596723300000|2020-08-06 14:15:00|4824.8|4823|4824.3|4822.5|4826.2|4824.4|4820.3|4818.5|0
1596723600000|2020-08-06 14:20:00|4824.1|4822.3|4829|4827.2|4829.3|4827.5|4823.1|4821.3|0
1596723900000|2020-08-06 14:25:00|4828.8|4827|4824|4822.2|4830|4828.2|4822.4|4820.6|0
1596724200000|2020-08-06 14:30:00|4823.9|4822.1|4822.7|4820.9|4827|4825.2|4821.4|4819.6|0
1596724500000|2020-08-06 14:35:00|4822.6|4820.8|4823.6|4821.8|4829.8|4828|4822.3|4820.5|0
1596724800000|2020-08-06 14:40:00|4823.3|4821.5|4805.6|4803.8|4823.7|4821.9|4802.4|4800.6|0
1596725100000|2020-08-06 14:45:00|4805.9|4804.1|4809.8|4808|4811.7|4809.9|4805.4|4803.6|0
1596725400000|2020-08-06 14:50:00|4809.7|4807.9|4806.1|4804.3|4809.7|4807.9|4800|4798.2|0
1596725700000|2020-08-06 14:55:00|4806.5|4804.7|4813.1|4811.3|4814.3|4812.5|4804.6|4802.8|0
1596726000000|2020-08-06 15:00:00|4813|4811.2|4820.4|4818.6|4820.8|4819|4812|4810.2|0
1596726300000|2020-08-06 15:05:00|4820.7|4818.9|4825.2|4823.4|4827.8|4826|4820.7|4818.9|0
1596726600000|2020-08-06 15:10:00|4825.6|4823.8|4829.5|4827.7|4831.3|4829.5|4824.8|4823|0
1596726900000|2020-08-06 15:15:00|4829.6|4827.8|4833.6|4831.8|4834.2|4832.4|4828.6|4826.8|0
1596727200000|2020-08-06 15:20:00|4833.9|4832.1|4829.3|4827.5|4837.5|4835.7|4829|4827.2|0
1596727500000|2020-08-06 15:25:00|4829.2|4827.4|4823.4|4821.6|4829.2|4827.4|4821.4|4819.6|0
1596727800000|2020-08-06 15:30:00|4823.5|4821.7|4832.7|4830.9|4832.9|4831.1|4823.3|4821.5|0
1596728100000|2020-08-06 15:35:00|4832.9|4831.1|4837.1|4835.3|4838.6|4836.8|4832.1|4830.3|0
1596728400000|2020-08-06 15:40:00|4836.8|4835|4833.4|4831.6|4839|4837.2|4829.5|4827.7|0
1596728700000|2020-08-06 15:45:00|4833.5|4831.7|4839.1|4837.3|4840.8|4839|4833.5|4831.7|0
1596729000000|2020-08-06 15:50:00|4839.3|4837.5|4838.6|4836.8|4840.1|4838.3|4835|4833.2|0
1596729300000|2020-08-06 15:55:00|4837.4|4835.6|4839|4837.2|4842.5|4840.7|4836.7|4834.9|0
1596729600000|2020-08-06 16:00:00|4839.9|4838.1|4846.9|4845.1|4848.4|4846.6|4838.4|4836.6|0
1596729900000|2020-08-06 16:05:00|4847|4845.2|4850.1|4848.3|4851.6|4849.8|4844.6|4842.8|0
1596730200000|2020-08-06 16:10:00|4850.5|4848.7|4853.5|4851.7|4855.1|4853.3|4848.5|4846.7|0
1596730500000|2020-08-06 16:15:00|4853.6|4851.8|4852.9|4851.1|4854.4|4852.6|4850.1|4848.3|0
1596730800000|2020-08-06 16:20:00|4853|4851.2|4861.8|4860|4862.5|4860.7|4852.7|4850.9|0
1596731100000|2020-08-06 16:25:00|4861.7|4859.9|4856.9|4855.1|4861.7|4859.9|4856.2|4854.4|0
1596731400000|2020-08-06 16:30:00|4856.7|4854.9|4855.6|4853.8|4858.3|4856.5|4852.8|4851|0
1596731700000|2020-08-06 16:35:00|4855.8|4854|4860.2|4858.4|4861.1|4859.3|4853.7|4851.9|0
1596732000000|2020-08-06 16:40:00|4860.4|4858.6|4859.6|4857.8|4860.8|4859|4857.2|4855.4|0
1596732300000|2020-08-06 16:45:00|4859.7|4857.9|4862.4|4860.6|4862.4|4860.6|4857.5|4855.7|0
1596732600000|2020-08-06 16:50:00|4862.7|4860.9|4867|4865.2|4868.5|4866.7|4862.7|4860.9|0
1596732900000|2020-08-06 16:55:00|4867.2|4865.4|4868.9|4867.1|4869.1|4867.3|4865.5|4863.7|0
1596733200000|2020-08-06 17:00:00|4868.8|4867|4868.7|4866.9|4869.6|4867.8|4867|4865.2|0
1596733500000|2020-08-06 17:05:00|4868.8|4867|4864.7|4862.9|4869.1|4867.3|4863.8|4862|0
1596733800000|2020-08-06 17:10:00|4865.1|4863.3|4867.2|4865.4|4867.2|4865.4|4864.6|4862.8|0
1596734100000|2020-08-06 17:15:00|4867.1|4865.3|4865|4863.2|4868.3|4866.5|4864.1|4862.3|0
1596734400000|2020-08-06 17:20:00|4865.1|4863.3|4872.1|4870.3|4872.1|4870.3|4865.1|4863.3|0
1596734700000|2020-08-06 17:25:00|4872|4870.2|4868.4|4866.6|4872.3|4870.5|4867.1|4865.3|0
1596735000000|2020-08-06 17:30:00|4868.7|4866.9|4867.8|4866|4872.1|4870.3|4867.5|4865.7|0
1596735300000|2020-08-06 17:35:00|4867.7|4865.9|4870|4868.2|4870.8|4869|4867.7|4865.9|0
1596735600000|2020-08-06 17:40:00|4870.3|4868.5|4867.1|4865.3|4871.2|4869.4|4866.1|4864.3|0
1596735900000|2020-08-06 17:45:00|4867.2|4865.4|4872.3|4870.5|4872.5|4870.7|4865.5|4863.7|0
1596736200000|2020-08-06 17:50:00|4872.8|4871|4874.9|4873.1|4876.7|4874.9|4871.6|4869.8|0
1596736500000|2020-08-06 17:55:00|4875|4873.2|4875.9|4874.1|4876.9|4875.1|4872.8|4871|0
1596736800000|2020-08-06 18:00:00|4876|4874.2|4881.8|4880|4882.3|4880.5|4875.6|4873.8|0
1596737100000|2020-08-06 18:05:00|4881.7|4879.9|4884|4882.2|4884.2|4882.4|4879.9|4878.1|0
1596737400000|2020-08-06 18:10:00|4884.3|4882.5|4885.8|4884|4885.9|4884.1|4882|4880.2|0
1596737700000|2020-08-06 18:15:00|4886.3|4884.5|4886.3|4884.5|4889.5|4887.7|4885.2|4883.4|0
1596738000000|2020-08-06 18:20:00|4886.6|4884.8|4887.9|4886.1|4888.1|4886.3|4884.4|4882.6|0
1596738300000|2020-08-06 18:25:00|4887.7|4885.9|4891.7|4889.9|4892.4|4890.6|4885.6|4883.8|0
1596738600000|2020-08-06 18:30:00|4891.6|4889.8|4893.8|4892|4896.4|4894.6|4891.3|4889.5|0
1596738900000|2020-08-06 18:35:00|4893.6|4891.8|4894.2|4892.4|4895|4893.2|4890|4888.2|0
1596739200000|2020-08-06 18:40:00|4894.3|4892.5|4900.8|4899|4901.1|4899.3|4893.1|4891.3|0
1596739500000|2020-08-06 18:45:00|4900.4|4898.6|4897.4|4895.6|4901.2|4899.4|4894.5|4892.7|0
1596739800000|2020-08-06 18:50:00|4897.7|4895.9|4902.3|4900.5|4903.7|4901.9|4897.4|4895.6|0
1596740100000|2020-08-06 18:55:00|4902|4900.2|4903.1|4901.3|4907.5|4905.7|4902|4900.2|0
1596740400000|2020-08-06 19:00:00|4903.4|4901.6|4901.2|4899.4|4906.9|4905.1|4899.1|4897.3|0
1596740700000|2020-08-06 19:05:00|4901|4899.2|4898.6|4896.8|4901.4|4899.6|4895.3|4893.5|0
1596741000000|2020-08-06 19:10:00|4898.5|4896.7|4901.7|4899.9|4904.8|4903|4898.4|4896.6|0
1596741300000|2020-08-06 19:15:00|4901.6|4899.8|4907.5|4905.7|4907.8|4906|4901.6|4899.8|0
1596741600000|2020-08-06 19:20:00|4907.7|4905.9|4904.4|4902.6|4910.7|4908.9|4904.1|4902.3|0
1596741900000|2020-08-06 19:25:00|4903.7|4901.9|4901.6|4899.8|4903.9|4902.1|4897.8|4896|0
1596742200000|2020-08-06 19:30:00|4901.8|4900|4897.6|4895.8|4905.5|4903.7|4897.1|4895.3|0
1596742500000|2020-08-06 19:35:00|4897.8|4896|4900.5|4898.7|4901.8|4900|4894.1|4892.3|0
1596742800000|2020-08-06 19:40:00|4900.4|4898.6|4894.9|4893.1|4900.5|4898.7|4894.6|4892.8|0
1596743100000|2020-08-06 19:45:00|4894.8|4893|4891|4889.2|4897.3|4895.5|4890.7|4888.9|0
1596743400000|2020-08-06 19:50:00|4889.1|4887.3|4899.4|4897.6|4899.4|4897.6|4888|4886.2|0
1596743700000|2020-08-06 19:55:00|4899.2|4897.4|4896.2|4894.4|4899.2|4897.4|4892.2|4890.4|0
1596744000000|2020-08-06 20:00:00|4895.9|4892.9|4893.6|4890.6|4896.2|4893.2|4889.2|4886.2|0
1596744300000|2020-08-06 20:05:00|4893.5|4890.5|4892.4|4889.4|4894.5|4891.5|4892.4|4889.4|0
1596744600000|2020-08-06 20:10:00|4892.3|4889.3|4892.8|4889.8|4893|4890|4891.9|4888.9|0
1596744900000|2020-08-06 20:15:00|4892.7|4889.7|4892.5|4889.5|4892.8|4889.8|4890.5|4887.5|0
1596745200000|2020-08-06 20:20:00|4892.4|4889.4|4890.1|4887.1|4892.5|4889.5|4890.1|4887.1|0
1596745500000|2020-08-06 20:25:00|4890.5|4887.5|4889.9|4886.9|4890.9|4887.9|4889.7|4886.7|0
1596745800000|2020-08-06 20:30:00|4889.5|4886.5|4887.9|4884.9|4889.8|4886.8|4885.9|4882.9|0
1596746100000|2020-08-06 20:35:00|4887.8|4884.8|4887.8|4884.8|4888.1|4885.1|4886.9|4883.9|0
1596746400000|2020-08-06 20:40:00|4887.9|4884.9|4889.6|4886.6|4889.7|4886.7|4887.9|4884.9|0
1596746700000|2020-08-06 20:45:00|4889.7|4886.7|4889.5|4886.5|4890|4887|4889.1|4886.1|0
1596747000000|2020-08-06 20:50:00|4889.6|4886.6|4890.5|4887.5|4890.7|4887.7|4889.1|4886.1|0
1596747300000|2020-08-06 20:55:00|4890.2|4887.2|4891.1|4888.1|4891.2|4888.2|4890.2|4887.2|0
1596747600000|2020-08-06 21:00:00|4891.2|4888.2|4892.1|4889.1|4892.6|4889.6|4891.1|4888.1|0
1596747900000|2020-08-06 21:05:00|4892.2|4889.2|4894.1|4891.1|4894.1|4891.1|4892.2|4889.2|0
1596748200000|2020-08-06 21:10:00|4894.2|4891.2|4895.6|4892.6|4895.6|4892.6|4894.1|4891.1|0
1596748500000|2020-08-06 21:15:00|4895.5|4892.5|4894.1|4891.1|4895.6|4892.6|4894.1|4891.1|0
1596748800000|2020-08-06 21:20:00|4894|4891|4895|4892|4895.1|4892.1|4893.9|4890.9|0
1596749100000|2020-08-06 21:25:00|4895.1|4892.1|4895.2|4892.2|4895.6|4892.6|4895|4892|0
1596749400000|2020-08-06 21:30:00|4895.3|4892.3|4894.1|4891.1|4895.3|4892.3|4894|4891|0
1596749700000|2020-08-06 21:35:00|4894.2|4891.2|4894.2|4891.2|4895|4892|4894.1|4891.1|0
1596750000000|2020-08-06 21:40:00|4894.4|4891.4|4894.5|4891.5|4894.5|4891.5|4893.7|4890.7|0
1596750300000|2020-08-06 21:45:00|4894.6|4891.6|4894|4891|4894.7|4891.7|4894|4891|0
1596750600000|2020-08-06 21:50:00|4894.1|4891.1|4894.7|4891.7|4894.8|4891.8|4894|4891|0
1596750900000|2020-08-06 21:55:00|4894.6|4891.6|4894.7|4891.7|4894.8|4891.8|4894.6|4891.6|0
1596751200000|2020-08-06 22:00:00|4894.6|4891.6|4894.2|4891.2|4894.7|4891.7|4893.4|4890.4|0
1596751500000|2020-08-06 22:05:00|4894.3|4891.3|4894.6|4891.6|4894.7|4891.7|4894.1|4891.1|0
1596751800000|2020-08-06 22:10:00|4894.5|4891.5|4893.7|4890.7|4894.7|4891.7|4893.3|4890.3|0
1596752100000|2020-08-06 22:15:00|4893.8|4890.8|4892.9|4889.9|4893.8|4890.8|4892.9|4889.9|0
1596752400000|2020-08-06 22:20:00|4892.8|4889.8|4892.6|4889.6|4892.8|4889.8|4892.4|4889.4|0
1596752700000|2020-08-06 22:25:00|4892.5|4889.5|4892.5|4889.5|4892.7|4889.7|4892.5|4889.5|0
1596753000000|2020-08-06 22:30:00|4892.3|4889.3|4893.2|4890.2|4893.2|4890.2|4892.3|4889.3|0
1596753300000|2020-08-06 22:35:00|4893.1|4890.1|4893.9|4890.9|4893.9|4890.9|4893.1|4890.1|0
1596753600000|2020-08-06 22:40:00|4893.4|4890.4|4893.3|4890.3|4893.6|4890.6|4893.2|4890.2|0
1596753900000|2020-08-06 22:45:00|4893.4|4890.4|4893.5|4890.5|4893.6|4890.6|4893.3|4890.3|0
1596754200000|2020-08-06 22:50:00|4893.4|4890.4|4893.1|4890.1|4893.7|4890.7|4893|4890|0
1596754500000|2020-08-06 22:55:00|4893.2|4890.2|4893.3|4890.3|4893.8|4890.8|4893.2|4890.2|0
1596754800000|2020-08-06 23:00:00|4893.2|4890.2|4893.3|4890.3|4893.3|4890.3|4893.1|4890.1|0
1596755100000|2020-08-06 23:05:00|4893.2|4890.2|4893.1|4890.1|4893.5|4890.5|4893.1|4890.1|0
1596755400000|2020-08-06 23:10:00|4893|4890|4892|4889|4893|4890|4892|4889|0
1596755700000|2020-08-06 23:15:00|4892.2|4889.2|4891.8|4888.8|4892.2|4889.2|4891.8|4888.8|0
1596756000000|2020-08-06 23:20:00|4891.7|4888.7|4892.3|4889.3|4892.4|4889.4|4891.7|4888.7|0
1596756300000|2020-08-06 23:25:00|4892.4|4889.4|4892.7|4889.7|4893|4890|4892.3|4889.3|0
1596756600000|2020-08-06 23:30:00|4892.9|4889.9|4893.2|4890.2|4893.3|4890.3|4892.5|4889.5|0
1596756900000|2020-08-06 23:35:00|4893.3|4890.3|4893.1|4890.1|4893.5|4890.5|4892.3|4889.3|0
1596757200000|2020-08-06 23:40:00|4893|4890|4893.4|4890.4|4893.7|4890.7|4893|4890|0
1596757500000|2020-08-06 23:45:00|4893.3|4890.3|4893.3|4890.3|4893.4|4890.4|4892.2|4889.2|0
1596757800000|2020-08-06 23:50:00|4893.5|4890.5|4893.9|4890.9|4894.1|4891.1|4893.2|4890.2|0
1596758100000|2020-08-06 23:55:00|4893.8|4890.8|4896.1|4891.1|4896.1|4892.3|4893.7|4890.7|0
1596758400000|2020-08-07 00:00:00|4895.9|4890.9|4894.9|4889.9|4896.6|4891.6|4893|4888|0
1596758700000|2020-08-07 00:05:00|4895|4890|4894.4|4889.4|4895.9|4890.9|4893.7|4888.7|0
1596759000000|2020-08-07 00:10:00|4894.3|4889.3|4893.9|4888.9|4894.3|4889.3|4891.8|4886.8|0
1596759300000|2020-08-07 00:15:00|4893.7|4888.7|4895.1|4890.1|4896|4891|4892.2|4887.2|0
1596759600000|2020-08-07 00:20:00|4895.3|4890.3|4906.7|4901.7|4906.7|4901.7|4895.1|4890.1|0
1596759900000|2020-08-07 00:25:00|4906.8|4901.8|4904.5|4899.5|4908.9|4903.9|4902.1|4897.1|0
1596760200000|2020-08-07 00:30:00|4904.8|4899.8|4905.4|4900.4|4905.6|4900.6|4902.7|4897.7|0
1596760500000|2020-08-07 00:35:00|4905.3|4900.3|4903.7|4898.7|4905.3|4900.3|4901.4|4896.4|0
1596760800000|2020-08-07 00:40:00|4903.6|4898.6|4904.1|4899.1|4904.9|4899.9|4902.4|4897.4|0
1596761100000|2020-08-07 00:45:00|4904.2|4899.2|4902.7|4897.7|4904.4|4899.4|4901.4|4896.4|0
1596761400000|2020-08-07 00:50:00|4902.6|4897.6|4902|4897|4902.7|4897.7|4900.7|4895.7|0
1596761700000|2020-08-07 00:55:00|4901.8|4896.8|4902.9|4897.9|4903.3|4898.3|4901.4|4896.4|0
1596762000000|2020-08-07 01:00:00|4902.8|4897.8|4896.7|4891.7|4904.4|4899.4|4894.7|4889.7|0
1596762300000|2020-08-07 01:05:00|4897.3|4892.3|4895.9|4890.9|4898.1|4893.1|4895.2|4890.2|0
1596762600000|2020-08-07 01:10:00|4896|4891|4901.3|4896.3|4901.7|4896.7|4895.7|4890.7|0
1596762900000|2020-08-07 01:15:00|4901.2|4896.2|4900|4895|4903|4898|4896.6|4891.6|0
1596763200000|2020-08-07 01:20:00|4899.9|4894.9|4899.4|4894.4|4901.5|4896.5|4898.3|4893.3|0
1596763500000|2020-08-07 01:25:00|4899.6|4894.6|4897.1|4892.1|4899.6|4894.6|4895.9|4890.9|0
1596763800000|2020-08-07 01:30:00|4897.2|4892.2|4897.4|4892.4|4898.8|4893.8|4895.8|4890.8|0
1596764100000|2020-08-07 01:35:00|4897.3|4892.3|4897.7|4892.7|4899.2|4894.2|4895.4|4890.4|0
1596764400000|2020-08-07 01:40:00|4897.6|4892.6|4897.5|4892.5|4898.9|4893.9|4896.7|4891.7|0
1596764700000|2020-08-07 01:45:00|4897.7|4892.7|4901.7|4896.7|4901.7|4896.7|4897.7|4892.7|0
1596765000000|2020-08-07 01:50:00|4901.6|4896.6|4899.7|4894.7|4902|4897|4899.6|4894.6|0
1596765300000|2020-08-07 01:55:00|4899.8|4894.8|4899.5|4894.5|4900.6|4895.6|4898.3|4893.3|0
1596765600000|2020-08-07 02:00:00|4899.7|4894.7|4899.3|4894.3|4900.9|4895.9|4898.2|4893.2|0
1596765900000|2020-08-07 02:05:00|4899.5|4894.5|4899.2|4894.2|4901.4|4896.4|4898.9|4893.9|0
1596766200000|2020-08-07 02:10:00|4899|4894|4888.5|4883.5|4899.2|4894.2|4888.5|4883.5|0
1596766500000|2020-08-07 02:15:00|4888.4|4883.4|4877.9|4872.9|4888.9|4883.9|4877.8|4872.8|0
1596766800000|2020-08-07 02:20:00|4877.6|4872.6|4879.4|4874.4|4880.2|4875.2|4877.5|4872.5|0
1596767100000|2020-08-07 02:25:00|4879.3|4874.3|4871.4|4866.4|4879.3|4874.3|4871.2|4866.2|0
1596767400000|2020-08-07 02:30:00|4871.3|4866.3|4868.9|4863.9|4871.4|4866.4|4866.1|4861.1|0
1596767700000|2020-08-07 02:35:00|4869|4864|4871.1|4866.1|4871.8|4866.8|4868.7|4863.7|0
1596768000000|2020-08-07 02:40:00|4871|4866|4870.7|4865.7|4871|4866|4869|4864|0
1596768300000|2020-08-07 02:45:00|4870.6|4865.6|4870.4|4865.4|4871.4|4866.4|4869.6|4864.6|0
1596768600000|2020-08-07 02:50:00|4870.5|4865.5|4870.7|4865.7|4871.7|4866.7|4869.8|4864.8|0
1596768900000|2020-08-07 02:55:00|4870.8|4865.8|4871.9|4866.9|4872|4867|4869.6|4864.6|0
1596769200000|2020-08-07 03:00:00|4871.8|4866.8|4872.2|4867.2|4872.6|4867.6|4870.4|4865.4|0
1596769500000|2020-08-07 03:05:00|4872.3|4867.3|4869.5|4864.5|4872.3|4867.3|4868.5|4863.5|0
1596769800000|2020-08-07 03:10:00|4869.4|4864.4|4868.3|4863.3|4869.5|4864.5|4865.4|4860.4|0
1596770100000|2020-08-07 03:15:00|4868.5|4863.5|4870|4865|4871.4|4866.4|4867.9|4862.9|0
1596770400000|2020-08-07 03:20:00|4869.8|4864.8|4869.6|4864.6|4870.2|4865.2|4866.5|4861.5|0
1596770700000|2020-08-07 03:25:00|4869.4|4864.4|4862.6|4857.6|4870.1|4865.1|4862.2|4857.2|0
1596771000000|2020-08-07 03:30:00|4862.7|4857.7|4863|4858|4864.1|4859.1|4860.9|4855.9|0
1596771300000|2020-08-07 03:35:00|4862.9|4857.9|4861.8|4856.8|4864|4859|4861.8|4856.8|0
1596771600000|2020-08-07 03:40:00|4861.3|4856.3|4859.2|4854.2|4862.4|4857.4|4858|4853|0
1596771900000|2020-08-07 03:45:00|4859.3|4854.3|4862.7|4857.7|4863.4|4858.4|4858.8|4853.8|0
1596772200000|2020-08-07 03:50:00|4862.6|4857.6|4857.1|4852.1|4862.6|4857.6|4856.6|4851.6|0
1596772500000|2020-08-07 03:55:00|4856.7|4851.7|4854.9|4849.9|4857.7|4852.7|4853.7|4848.7|0
1596772800000|2020-08-07 04:00:00|4854.8|4849.8|4853.6|4848.6|4856.3|4851.3|4850.1|4845.1|0
1596773100000|2020-08-07 04:05:00|4854|4849|4843.8|4838.8|4854|4849|4842|4837|0
1596773400000|2020-08-07 04:10:00|4843.9|4838.9|4845.9|4840.9|4846.3|4841.3|4841.8|4836.8|0
1596773700000|2020-08-07 04:15:00|4845.8|4840.8|4846.5|4841.5|4846.5|4841.5|4844.9|4839.9|0
1596774000000|2020-08-07 04:20:00|4846.6|4841.6|4847.9|4842.9|4848.1|4843.1|4845.4|4840.4|0
1596774300000|2020-08-07 04:25:00|4847.8|4842.8|4846.2|4841.2|4847.8|4842.8|4845.8|4840.8|0
1596774600000|2020-08-07 04:30:00|4846.4|4841.4|4847.5|4842.5|4848.2|4843.2|4844.6|4839.6|0
1596774900000|2020-08-07 04:35:00|4847.6|4842.6|4849.1|4844.1|4849.6|4844.6|4847.4|4842.4|0
1596775200000|2020-08-07 04:40:00|4849.2|4844.2|4849.4|4844.4|4850|4845|4848|4843|0
1596775500000|2020-08-07 04:45:00|4849.5|4844.5|4847.8|4842.8|4849.9|4844.9|4847.6|4842.6|0
1596775800000|2020-08-07 04:50:00|4847.9|4842.9|4849|4844|4849.6|4844.6|4847.7|4842.7|0
1596776100000|2020-08-07 04:55:00|4848.9|4843.9|4853.9|4848.9|4853.9|4848.9|4847.1|4842.1|0
1596776400000|2020-08-07 05:00:00|4853.8|4848.8|4848.9|4843.9|4855.5|4850.5|4848.4|4843.4|0
1596776700000|2020-08-07 05:05:00|4849|4844|4847.7|4842.7|4850.6|4845.6|4847.2|4842.2|0
1596777000000|2020-08-07 05:10:00|4847.6|4842.6|4848.9|4843.9|4849.1|4844.1|4846.9|4841.9|0
1596777300000|2020-08-07 05:15:00|4848.8|4843.8|4851|4846|4852.4|4847.4|4848.1|4843.1|0
1596777600000|2020-08-07 05:20:00|4851.1|4846.1|4852.1|4847.1|4852.5|4847.5|4850.5|4845.5|0
1596777900000|2020-08-07 05:25:00|4852|4847|4850.5|4845.5|4853|4848|4850.3|4845.3|0
1596778200000|2020-08-07 05:30:00|4850.3|4845.3|4855.2|4850.2|4855.7|4850.7|4850.2|4845.2|0
1596778500000|2020-08-07 05:35:00|4855|4850|4859.1|4854.1|4859.1|4854.1|4853.6|4848.6|0
1596778800000|2020-08-07 05:40:00|4859.2|4854.2|4859.1|4854.1|4859.8|4854.8|4857.2|4852.2|0
1596779100000|2020-08-07 05:45:00|4859|4854|4859|4854|4861.2|4856.2|4857.8|4852.8|0
1596779400000|2020-08-07 05:50:00|4858.9|4853.9|4859.5|4854.5|4860.8|4855.8|4857.8|4852.8|0
1596779700000|2020-08-07 05:55:00|4859.7|4854.7|4859|4854|4860.3|4855.3|4858.6|4853.6|0
1596780000000|2020-08-07 06:00:00|4859.1|4854.1|4860.8|4855.8|4862.8|4857.8|4859.1|4854.1|0
1596780300000|2020-08-07 06:05:00|4860.9|4855.9|4859.7|4854.7|4862.8|4857.8|4859.6|4854.6|0
1596780600000|2020-08-07 06:10:00|4859.6|4854.6|4858.7|4853.7|4860.1|4855.1|4856.7|4851.7|0
1596780900000|2020-08-07 06:15:00|4858.9|4853.9|4864.5|4859.5|4865.3|4860.3|4858.9|4853.9|0
1596781200000|2020-08-07 06:20:00|4864.6|4859.6|4861.7|4856.7|4864.8|4859.8|4861.6|4856.6|0
1596781500000|2020-08-07 06:25:00|4861.6|4856.6|4865.1|4860.1|4865.4|4860.4|4860.7|4855.7|0
1596781800000|2020-08-07 06:30:00|4865.3|4860.3|4864|4859|4866.6|4861.6|4863.2|4858.2|0
1596782100000|2020-08-07 06:35:00|4863.7|4858.7|4863.4|4858.4|4864.8|4859.8|4862.9|4857.9|0
1596782400000|2020-08-07 06:40:00|4863.3|4858.3|4861.4|4856.4|4863.4|4858.4|4861|4856|0
1596782700000|2020-08-07 06:45:00|4861.3|4856.3|4860.4|4855.4|4862|4857|4859.1|4854.1|0
1596783000000|2020-08-07 06:50:00|4860.8|4855.8|4859.9|4854.9|4861|4856|4858.9|4853.9|0
1596783300000|2020-08-07 06:55:00|4860.1|4855.1|4856.5|4851.5|4860.4|4855.4|4855.9|4850.9|0
1596783600000|2020-08-07 07:00:00|4855.7|4850.7|4860|4855|4863.3|4858.3|4854.3|4849.3|0
1596783900000|2020-08-07 07:05:00|4859.9|4854.9|4855.8|4850.8|4860.6|4855.6|4853.7|4848.7|0
1596784200000|2020-08-07 07:10:00|4855.6|4850.6|4856.6|4851.6|4856.9|4851.9|4852.4|4847.4|0
1596784500000|2020-08-07 07:15:00|4856.5|4851.5|4860.1|4855.1|4861|4856|4855.8|4850.8|0
1596784800000|2020-08-07 07:20:00|4860.3|4855.3|4863.6|4858.6|4865.3|4860.3|4858.2|4853.2|0
1596785100000|2020-08-07 07:25:00|4863.5|4858.5|4864.6|4859.6|4867.1|4862.1|4863.5|4858.5|0
1596785400000|2020-08-07 07:30:00|4864.3|4859.3|4864.3|4859.3|4866|4861|4862.8|4857.8|0
1596785700000|2020-08-07 07:35:00|4864.2|4859.2|4864.9|4859.9|4867.4|4862.4|4863.4|4858.4|0
1596786000000|2020-08-07 07:40:00|4864.7|4859.7|4868.9|4863.9|4871|4866|4864.3|4859.3|0
1596786300000|2020-08-07 07:45:00|4868.8|4863.8|4870.3|4865.3|4871.2|4866.2|4867.7|4862.7|0
1596786600000|2020-08-07 07:50:00|4870.4|4865.4|4867.9|4862.9|4871.5|4866.5|4867.7|4862.7|0
1596786900000|2020-08-07 07:55:00|4867.8|4862.8|4874.4|4869.4|4874.9|4869.9|4866|4861|0
1596787200000|2020-08-07 08:00:00|4874.6|4869.6|4847.9|4844.9|4874.9|4869.9|4842.1|4839.1|0
1596787500000|2020-08-07 08:05:00|4848.2|4845.2|4846.2|4843.2|4852|4849|4845.3|4842.3|0
1596787800000|2020-08-07 08:10:00|4846.3|4843.3|4846.9|4843.9|4847.2|4844.2|4845.1|4842.1|0
1596788100000|2020-08-07 08:15:00|4847.2|4844.2|4848.1|4845.1|4849.1|4846.1|4846.4|4843.4|0
1596788400000|2020-08-07 08:20:00|4848.2|4845.2|4846.8|4843.8|4848.6|4845.6|4846.5|4843.5|0
1596788700000|2020-08-07 08:25:00|4846|4843|4845.1|4842.1|4847.3|4844.3|4844.2|4841.2|0
1596789000000|2020-08-07 08:30:00|4843.2|4840.2|4844.1|4841.1|4845.5|4842.5|4843|4840|0
1596789300000|2020-08-07 08:35:00|4845.1|4842.1|4844|4841|4845.2|4842.2|4843.2|4840.2|0
1596789600000|2020-08-07 08:40:00|4841.3|4838.3|4844.4|4841.4|4844.5|4841.5|4841.2|4838.2|0
1596789900000|2020-08-07 08:45:00|4844.6|4841.6|4846.2|4843.2|4846.3|4843.3|4844.3|4841.3|0
1596790200000|2020-08-07 08:50:00|4846|4843|4847.9|4844.9|4847.9|4844.9|4845.2|4842.2|0
1596790500000|2020-08-07 08:55:00|4847.7|4844.7|4848.7|4845.7|4849|4846|4847.7|4844.7|0
1596790800000|2020-08-07 09:00:00|4848.6|4845.6|4844.7|4841.7|4848.7|4845.7|4844.2|4841.2|0
1596791100000|2020-08-07 09:05:00|4844.6|4841.6|4843.8|4840.8|4844.6|4841.6|4842.7|4839.7|0
1596791400000|2020-08-07 09:10:00|4843.7|4840.7|4843.1|4840.1|4843.8|4840.8|4842.2|4839.2|0
1596791700000|2020-08-07 09:15:00|4843.3|4840.3|4844.1|4841.1|4844.1|4841.1|4842.4|4839.4|0
1596792000000|2020-08-07 09:20:00|4844|4841|4844.2|4841.2|4844.6|4841.6|4843|4840|0
1596792300000|2020-08-07 09:25:00|4844.1|4841.1|4842.2|4839.2|4844.2|4841.2|4840.8|4837.8|0
1596792600000|2020-08-07 09:30:00|4840.2|4837.2|4845.2|4842.2|4846.3|4843.3|4840|4837|0
1596792900000|2020-08-07 09:35:00|4845|4842|4846.3|4843.3|4846.3|4843.3|4844.9|4841.9|0
1596793200000|2020-08-07 09:40:00|4845.9|4842.9|4846.4|4843.4|4847.7|4844.7|4845.9|4842.9|0
1596793500000|2020-08-07 09:45:00|4846.2|4843.2|4846.7|4843.7|4846.7|4843.7|4846.2|4843.2|0
1596793800000|2020-08-07 09:50:00|4846.8|4843.8|4847.9|4844.9|4847.9|4844.9|4846.7|4843.7|0
1596794100000|2020-08-07 09:55:00|4847.7|4844.7|4848.3|4845.3|4848.8|4845.8|4846.4|4843.4|0
1596794400000|2020-08-07 10:00:00|4848.4|4845.4|4848.2|4845.2|4848.6|4845.6|4846|4843|0
1596794700000|2020-08-07 10:05:00|4847.9|4844.9|4847.7|4844.7|4848.2|4845.2|4847.7|4844.7|0
1596795000000|2020-08-07 10:10:00|4847.8|4844.8|4847.7|4844.7|4847.8|4844.8|4847|4844|0
1596795300000|2020-08-07 10:15:00|4847.8|4844.8|4847.9|4844.9|4848.3|4845.3|4847.3|4844.3|0
1596795600000|2020-08-07 10:20:00|4847.6|4844.6|4848.2|4845.2|4848.5|4845.5|4847.6|4844.6|0
1596795900000|2020-08-07 10:25:00|4848|4845|4849.2|4846.2|4849.2|4846.2|4848|4845|0
1596796200000|2020-08-07 10:30:00|4849|4846|4848.6|4845.6|4849.1|4846.1|4848.5|4845.5|0
1596796500000|2020-08-07 10:35:00|4849|4846|4847.3|4844.3|4849|4846|4847.3|4844.3|0
1596796800000|2020-08-07 10:40:00|4847.9|4844.9|4848.6|4845.6|4849.6|4846.6|4847.7|4844.7|0
1596797100000|2020-08-07 10:45:00|4849|4846|4849.4|4846.4|4850.2|4847.2|4849|4846|0
1596797400000|2020-08-07 10:50:00|4849.9|4846.9|4850.1|4847.1|4850.6|4847.6|4848.9|4845.9|0
1596797700000|2020-08-07 10:55:00|4849.9|4846.9|4850.8|4847.8|4851|4848|4849.8|4846.8|0
1596798000000|2020-08-07 11:00:00|4852.2|4849.2|4852.1|4849.1|4853.1|4850.1|4850.4|4847.4|0
1596798300000|2020-08-07 11:05:00|4852.2|4849.2|4852.6|4849.6|4853.1|4850.1|4851.3|4848.3|0
1596798600000|2020-08-07 11:10:00|4852.5|4849.5|4854|4851|4854.1|4851.1|4851.6|4848.6|0
1596798900000|2020-08-07 11:15:00|4854.1|4851.1|4854.9|4851.9|4855.7|4852.7|4853.7|4850.7|0
1596799200000|2020-08-07 11:20:00|4855.5|4852.5|4857.4|4854.4|4857.9|4854.9|4855.5|4852.5|0
1596799500000|2020-08-07 11:25:00|4857.3|4854.3|4858.1|4855.1|4858.3|4855.3|4856.6|4853.6|0
1596799800000|2020-08-07 11:30:00|4858|4855|4857.6|4854.6|4858.2|4855.2|4857.4|4854.4|0
1596800100000|2020-08-07 11:35:00|4857.8|4854.8|4856|4853|4858.1|4855.1|4855.5|4852.5|0
1596800400000|2020-08-07 11:40:00|4856.1|4853.1|4855.9|4852.9|4856.3|4853.3|4855.1|4852.1|0
1596800700000|2020-08-07 11:45:00|4856|4853|4855|4852|4856|4853|4853.4|4850.4|0
1596801000000|2020-08-07 11:50:00|4855.1|4852.1|4855.7|4852.7|4856.3|4853.3|4855|4852|0
1596801300000|2020-08-07 11:55:00|4855.6|4852.6|4856.3|4853.3|4857.1|4854.1|4855.6|4852.6|0
1596801600000|2020-08-07 12:00:00|4856.5|4853.5|4854.4|4851.4|4856.5|4853.5|4854.2|4851.2|0
1596801900000|2020-08-07 12:05:00|4854.3|4851.3|4854.3|4851.3|4854.7|4851.7|4853|4850|0
1596802200000|2020-08-07 12:10:00|4854.2|4851.2|4854.5|4851.5|4854.5|4851.5|4853.2|4850.2|0
1596802500000|2020-08-07 12:15:00|4854.6|4851.6|4855.2|4852.2|4856.1|4853.1|4854.5|4851.5|0
1596802800000|2020-08-07 12:20:00|4855.1|4852.1|4858.8|4855.8|4859.3|4856.3|4855.1|4852.1|0
1596803100000|2020-08-07 12:25:00|4858.7|4855.7|4858.9|4855.9|4859.2|4856.2|4857.8|4854.8|0
1596803400000|2020-08-07 12:30:00|4859.2|4856.2|4870|4867|4873.1|4870.1|4858.6|4855.6|0
1596803700000|2020-08-07 12:35:00|4869.6|4866.6|4866.4|4863.4|4869.6|4866.6|4866|4863|0
1596804000000|2020-08-07 12:40:00|4866.3|4863.3|4860.9|4857.9|4867|4864|4859.1|4856.1|0
1596804300000|2020-08-07 12:45:00|4861.1|4858.1|4860.6|4857.6|4861.1|4858.1|4857.4|4854.4|0
1596804600000|2020-08-07 12:50:00|4860.7|4857.7|4862.8|4859.8|4863|4860|4858.9|4855.9|0
1596804900000|2020-08-07 12:55:00|4862.5|4859.5|4860.4|4857.4|4862.8|4859.8|4860.3|4857.3|0
1596805200000|2020-08-07 13:00:00|4860.7|4857.7|4859.2|4856.2|4860.7|4857.7|4858.5|4855.5|0
1596805500000|2020-08-07 13:05:00|4859.3|4856.3|4857.4|4854.4|4859.5|4856.5|4857.1|4854.1|0
1596805800000|2020-08-07 13:10:00|4857.7|4854.7|4858.9|4855.9|4859.4|4856.4|4857.7|4854.7|0
1596806100000|2020-08-07 13:15:00|4858.8|4855.8|4860.1|4857.1|4860.1|4857.1|4858|4855|0
1596806400000|2020-08-07 13:20:00|4859.9|4856.9|4858.6|4855.6|4860.6|4857.6|4858.5|4855.5|0
1596806700000|2020-08-07 13:25:00|4858.5|4855.5|4862.9|4859.9|4862.9|4859.9|4858|4855|0
1596807000000|2020-08-07 13:30:00|4862.7|4859.7|4860.2|4858.4|4865.6|4863.8|4854.5|4852.7|0
1596807300000|2020-08-07 13:35:00|4858.2|4856.4|4842.2|4840.4|4862.7|4860.9|4842.2|4840.4|0
1596807600000|2020-08-07 13:40:00|4842.1|4840.3|4849.5|4847.7|4856.4|4854.6|4838.1|4836.3|0
1596807900000|2020-08-07 13:45:00|4849.4|4847.6|4861.3|4859.5|4862.5|4860.7|4845.7|4843.9|0
1596808200000|2020-08-07 13:50:00|4861.6|4859.8|4861.8|4860|4861.9|4860.1|4857.1|4855.3|0
1596808500000|2020-08-07 13:55:00|4861.9|4860.1|4868.6|4866.8|4870.1|4868.3|4857.7|4855.9|0
1596808800000|2020-08-07 14:00:00|4867.6|4865.8|4860.4|4858.6|4869.3|4867.5|4854.3|4852.5|0
1596809100000|2020-08-07 14:05:00|4860.7|4858.9|4864.8|4863|4864.8|4863|4851.9|4850.1|0
1596809400000|2020-08-07 14:10:00|4864.9|4863.1|4867.7|4865.9|4869.9|4868.1|4860.3|4858.5|0
1596809700000|2020-08-07 14:15:00|4867.8|4866|4859.5|4857.7|4869.6|4867.8|4859.5|4857.7|0
1596810000000|2020-08-07 14:20:00|4859.6|4857.8|4860.4|4858.6|4860.5|4858.7|4851|4849.2|0
1596810300000|2020-08-07 14:25:00|4860.3|4858.5|4865.9|4864.1|4866.4|4864.6|4860.3|4858.5|0
1596810600000|2020-08-07 14:30:00|4866|4864.2|4877.2|4875.4|4877.4|4875.6|4865.7|4863.9|0
1596810900000|2020-08-07 14:35:00|4877.3|4875.5|4871.7|4869.9|4877.9|4876.1|4868.5|4866.7|0
1596811200000|2020-08-07 14:40:00|4872|4870.2|4876.4|4874.6|4881.5|4879.7|4870.5|4868.7|0
1596811500000|2020-08-07 14:45:00|4876.3|4874.5|4884|4882.2|4885.8|4884|4874.4|4872.6|0
1596811800000|2020-08-07 14:50:00|4883|4881.2|4893.7|4891.9|4895.4|4893.6|4880|4878.2|0
1596812100000|2020-08-07 14:55:00|4893.6|4891.8|4889.3|4887.5|4895.3|4893.5|4889.3|4887.5|0
1596812400000|2020-08-07 15:00:00|4889.2|4887.4|4880.2|4878.4|4891.3|4889.5|4878.7|4876.9|0
1596812700000|2020-08-07 15:05:00|4880.3|4878.5|4876.8|4875|4881.1|4879.3|4875|4873.2|0
1596813000000|2020-08-07 15:10:00|4876.4|4874.6|4874.2|4872.4|4880.1|4878.3|4873.4|4871.6|0
1596813300000|2020-08-07 15:15:00|4874.3|4872.5|4860.6|4858.8|4874.6|4872.8|4859.9|4858.1|0
1596813600000|2020-08-07 15:20:00|4861.2|4859.4|4863.2|4861.4|4867.8|4866|4861.2|4859.4|0
1596813900000|2020-08-07 15:25:00|4863.1|4861.3|4858.2|4856.4|4866.7|4864.9|4857.3|4855.5|0
1596814200000|2020-08-07 15:30:00|4858.3|4856.5|4861.9|4860.1|4867|4865.2|4858.1|4856.3|0
1596814500000|2020-08-07 15:35:00|4862|4860.2|4853.5|4851.7|4863.7|4861.9|4851.7|4849.9|0
1596814800000|2020-08-07 15:40:00|4853.6|4851.8|4857|4855.2|4860.2|4858.4|4853.6|4851.8|0
1596815100000|2020-08-07 15:45:00|4857.1|4855.3|4858|4856.2|4860|4858.2|4854.9|4853.1|0
1596815400000|2020-08-07 15:50:00|4857.9|4856.1|4845|4843.2|4858|4856.2|4844.7|4842.9|0
1596815700000|2020-08-07 15:55:00|4844.9|4843.1|4829.8|4828|4846|4844.2|4829.5|4827.7|0
1596816000000|2020-08-07 16:00:00|4829.6|4827.8|4831.9|4830.1|4837.6|4835.8|4826.8|4825|0
1596816300000|2020-08-07 16:05:00|4831.6|4829.8|4829.7|4827.9|4833.8|4832|4825.8|4824|0
1596816600000|2020-08-07 16:10:00|4829.8|4828|4842.2|4840.4|4843|4841.2|4829.8|4828|0
1596816900000|2020-08-07 16:15:00|4842.1|4840.3|4842|4840.2|4845.1|4843.3|4838.4|4836.6|0
1596817200000|2020-08-07 16:20:00|4841.9|4840.1|4838.2|4836.4|4843.1|4841.3|4836|4834.2|0
1596817500000|2020-08-07 16:25:00|4838|4836.2|4842.5|4840.7|4844.2|4842.4|4838|4836.2|0
1596817800000|2020-08-07 16:30:00|4842.4|4840.6|4843.8|4842|4844.1|4842.3|4835.3|4833.5|0
1596818100000|2020-08-07 16:35:00|4843.6|4841.8|4841.3|4839.5|4847.5|4845.7|4840.4|4838.6|0
1596818400000|2020-08-07 16:40:00|4841|4839.2|4837.1|4835.3|4841.5|4839.7|4835.7|4833.9|0
1596818700000|2020-08-07 16:45:00|4836.9|4835.1|4816.9|4815.1|4837|4835.2|4816.9|4815.1|0
1596819000000|2020-08-07 16:50:00|4817|4815.2|4810.3|4808.5|4822.2|4820.4|4809.4|4807.6|0
1596819300000|2020-08-07 16:55:00|4810|4808.2|4809.8|4808|4814.9|4813.1|4806.1|4804.3|0
1596819600000|2020-08-07 17:00:00|4808.5|4806.7|4799.5|4797.7|4809.5|4807.7|4797.9|4796.1|0
1596819900000|2020-08-07 17:05:00|4799.4|4797.6|4791.5|4789.7|4803|4801.2|4791.2|4789.4|0
1596820200000|2020-08-07 17:10:00|4791.6|4789.8|4783.5|4781.7|4792.1|4790.3|4783.5|4781.7|0
1596820500000|2020-08-07 17:15:00|4783.2|4781.4|4784.1|4782.3|4794.6|4792.8|4778.8|4777|0
1596820800000|2020-08-07 17:20:00|4783.6|4781.8|4780.9|4779.1|4786.3|4784.5|4776.5|4774.7|0
1596821100000|2020-08-07 17:25:00|4781.1|4779.3|4789.7|4787.9|4790.4|4788.6|4781|4779.2|0
1596821400000|2020-08-07 17:30:00|4789.6|4787.8|4797.4|4795.6|4797.4|4795.6|4785.7|4783.9|0
1596821700000|2020-08-07 17:35:00|4797.7|4795.9|4803.4|4801.6|4806.2|4804.4|4796.9|4795.1|0
1596822000000|2020-08-07 17:40:00|4803.3|4801.5|4796|4794.2|4803.6|4801.8|4794.1|4792.3|0
1596822300000|2020-08-07 17:45:00|4796.1|4794.3|4779.6|4777.8|4797.6|4795.8|4778.3|4776.5|0
1596822600000|2020-08-07 17:50:00|4779.7|4777.9|4773.8|4772|4780.6|4778.8|4772.7|4770.9|0
1596822900000|2020-08-07 17:55:00|4773.9|4772.1|4773.8|4772|4782|4780.2|4771.3|4769.5|0
1596823200000|2020-08-07 18:00:00|4773.7|4771.9|4778.3|4776.5|4786.3|4784.5|4773.4|4771.6|0
1596823500000|2020-08-07 18:05:00|4779.2|4777.4|4765.4|4763.6|4780.6|4778.8|4760.8|4759|0
1596823800000|2020-08-07 18:10:00|4764.4|4762.6|4773.1|4771.3|4774.8|4773|4763.9|4762.1|0
1596824100000|2020-08-07 18:15:00|4773.2|4771.4|4760.8|4759|4773.2|4771.4|4760.6|4758.8|0
1596824400000|2020-08-07 18:20:00|4761.3|4759.5|4747.7|4745.9|4764.2|4762.4|4746.4|4744.6|0
1596824700000|2020-08-07 18:25:00|4747.8|4746|4749.6|4747.8|4756.2|4754.4|4746.4|4744.6|0
1596825000000|2020-08-07 18:30:00|4749.7|4747.9|4762.3|4760.5|4762.7|4760.9|4747.4|4745.6|0
1596825300000|2020-08-07 18:35:00|4762.2|4760.4|4764.2|4762.4|4767.8|4766|4759.8|4758|0
1596825600000|2020-08-07 18:40:00|4764.3|4762.5|4760.9|4759.1|4764.6|4762.8|4751.4|4749.6|0
1596825900000|2020-08-07 18:45:00|4760.8|4759|4765.3|4763.5|4768.8|4767|4755|4753.2|0
1596826200000|2020-08-07 18:50:00|4765.6|4763.8|4768.1|4766.3|4770.9|4769.1|4762.3|4760.5|0
1596826500000|2020-08-07 18:55:00|4768.2|4766.4|4773.5|4771.7|4775.3|4773.5|4767.2|4765.4|0
1596826800000|2020-08-07 19:00:00|4774|4772.2|4789.8|4788|4790.3|4788.5|4773.5|4771.7|0
1596827100000|2020-08-07 19:05:00|4789.6|4787.8|4784.6|4782.8|4789.6|4787.8|4779.8|4778|0
1596827400000|2020-08-07 19:10:00|4784.7|4782.9|4768.3|4766.5|4785.8|4784|4767.5|4765.7|0
1596827700000|2020-08-07 19:15:00|4768.6|4766.8|4782.5|4780.7|4783|4781.2|4768.6|4766.8|0
1596828000000|2020-08-07 19:20:00|4782.6|4780.8|4783.3|4781.5|4786.3|4784.5|4777.9|4776.1|0
1596828300000|2020-08-07 19:25:00|4783.1|4781.3|4774.8|4773|4790.1|4788.3|4773.6|4771.8|0
1596828600000|2020-08-07 19:30:00|4774.9|4773.1|4783.8|4782|4787|4785.2|4773.2|4771.4|0
1596828900000|2020-08-07 19:35:00|4783.1|4781.3|4793.4|4791.6|4793.8|4792|4781.6|4779.8|0
1596829200000|2020-08-07 19:40:00|4793.5|4791.7|4800.8|4799|4800.9|4799.1|4791.6|4789.8|0
1596829500000|2020-08-07 19:45:00|4801.1|4799.3|4807.4|4805.6|4808.5|4806.7|4799.4|4797.6|0
1596829800000|2020-08-07 19:50:00|4807.1|4805.3|4806.7|4804.9|4807.1|4805.3|4797.3|4795.5|0
1596830100000|2020-08-07 19:55:00|4806.9|4805.1|4808.3|4806.5|4809|4807.2|4804.6|4802.8|0
1596830400000|2020-08-07 20:00:00|4808.9|4805.9|4804.6|4801.6|4809.9|4806.9|4802.5|4799.5|0
1596830700000|2020-08-07 20:05:00|4804.7|4801.7|4805.3|4802.3|4807.9|4804.9|4804.5|4801.5|0
1596831000000|2020-08-07 20:10:00|4805.2|4802.2|4805|4802|4806.3|4803.3|4804.7|4801.7|0
1596831300000|2020-08-07 20:15:00|4805.1|4802.1|4805.2|4802.2|4805.7|4802.7|4800.4|4797.4|0
1596831600000|2020-08-07 20:20:00|4805.3|4802.3|4805|4802|4805.6|4802.6|4804.3|4801.3|0
1596831900000|2020-08-07 20:25:00|4805.1|4802.1|4805.2|4802.2|4806.7|4803.7|4804.8|4801.8|0
1596832200000|2020-08-07 20:30:00|4805.1|4802.1|4805.7|4802.7|4805.7|4802.7|4804.8|4801.8|0
1596832500000|2020-08-07 20:35:00|4805.6|4802.6|4805.2|4802.2|4805.8|4802.8|4805.2|4802.2|0
1596832800000|2020-08-07 20:40:00|4805.3|4802.3|4806.3|4803.3|4806.4|4803.4|4804.8|4801.8|0
1596833100000|2020-08-07 20:45:00|4806.4|4803.4|4806.7|4803.7|4807.1|4804.1|4806.4|4803.4|0
1596833400000|2020-08-07 20:50:00|4806.5|4803.5|4807.4|4804.4|4807.4|4804.4|4806.3|4803.3|0
1596833700000|2020-08-07 20:55:00|4807.3|4804.3|4807.1|4804.1|4807.8|4804.8|4806.9|4803.9|0
1597010400000|2020-08-09 22:00:00|4803.8|4798.8|4805.4|4800.4|4807.4|4802.4|4803.1|4798.1|0
1597010700000|2020-08-09 22:05:00|4805.3|4800.3|4807.6|4802.6|4809|4804|4805.3|4800.3|0
1597011000000|2020-08-09 22:10:00|4807.7|4802.7|4809.7|4804.7|4810.5|4805.5|4807.7|4802.7|0
1597011300000|2020-08-09 22:15:00|4809.8|4804.8|4808.7|4803.7|4812.4|4807.4|4808.1|4803.1|0
1597011600000|2020-08-09 22:20:00|4808.6|4803.6|4787.4|4782.4|4809|4804|4786.7|4781.7|0
1597011900000|2020-08-09 22:25:00|4787.6|4782.6|4788.1|4783.1|4790.5|4785.5|4785|4780|0
1597012200000|2020-08-09 22:30:00|4787.7|4782.7|4792.1|4787.1|4793|4788|4787.4|4782.4|0
1597012500000|2020-08-09 22:35:00|4791.9|4786.9|4790.7|4785.7|4793.2|4788.2|4790.5|4785.5|0
1597012800000|2020-08-09 22:40:00|4790.8|4785.8|4794.9|4789.9|4795.2|4790.2|4790.7|4785.7|0
1597013100000|2020-08-09 22:45:00|4795|4790|4789.1|4784.1|4795.7|4790.7|4789.1|4784.1|0
1597013400000|2020-08-09 22:50:00|4789.2|4784.2|4790.7|4785.7|4791.4|4786.4|4789.2|4784.2|0
1597013700000|2020-08-09 22:55:00|4790.9|4785.9|4788.8|4783.8|4791.8|4786.8|4788.7|4783.7|0
1597014000000|2020-08-09 23:00:00|4789|4784|4789.8|4784.8|4792.6|4787.6|4789|4784|0
1597014300000|2020-08-09 23:05:00|4789.9|4784.9|4794.1|4789.1|4794.5|4789.5|4789.8|4784.8|0
1597014600000|2020-08-09 23:10:00|4794.2|4789.2|4794.7|4789.7|4795.3|4790.3|4793.5|4788.5|0
1597014900000|2020-08-09 23:15:00|4794.9|4789.9|4793.8|4788.8|4794.9|4789.9|4793.2|4788.2|0
1597015200000|2020-08-09 23:20:00|4793.9|4788.9|4794|4789|4794.5|4789.5|4791.6|4786.6|0
1597015500000|2020-08-09 23:25:00|4793.8|4788.8|4792.5|4787.5|4794.3|4789.3|4790.7|4785.7|0
1597015800000|2020-08-09 23:30:00|4792.6|4787.6|4797.6|4792.6|4797.7|4792.7|4792.3|4787.3|0
1597016100000|2020-08-09 23:35:00|4797.5|4792.5|4801.4|4796.4|4802.1|4797.1|4797.4|4792.4|0
1597016400000|2020-08-09 23:40:00|4801.6|4796.6|4802.3|4797.3|4803.4|4798.4|4801|4796|0
1597016700000|2020-08-09 23:45:00|4802.2|4797.2|4801.2|4796.2|4802.2|4797.2|4800.9|4795.9|0
1597017000000|2020-08-09 23:50:00|4801.3|4796.3|4800.1|4795.1|4801.8|4796.8|4799.3|4794.3|0
1597017300000|2020-08-09 23:55:00|4800|4795|4800.9|4795.9|4802|4797|4799.1|4794.1|0
1597017600000|2020-08-10 00:00:00|4801|4796|4801.8|4796.8|4801.8|4796.8|4798.2|4793.2|0
1597017900000|2020-08-10 00:05:00|4801.7|4796.7|4801.4|4796.4|4802.8|4797.8|4800.6|4795.6|0
1597018200000|2020-08-10 00:10:00|4801.3|4796.3|4803.4|4798.4|4805.3|4800.3|4801.3|4796.3|0
1597018500000|2020-08-10 00:15:00|4803.3|4798.3|4805.5|4800.5|4806.7|4801.7|4803.3|4798.3|0
1597018800000|2020-08-10 00:20:00|4805.7|4800.7|4802.1|4797.1|4805.7|4800.7|4801.3|4796.3|0
1597019100000|2020-08-10 00:25:00|4802.2|4797.2|4801.1|4796.1|4803|4798|4800.5|4795.5|0
1597019400000|2020-08-10 00:30:00|4801|4796|4799.6|4794.6|4802.2|4797.2|4798.8|4793.8|0
1597019700000|2020-08-10 00:35:00|4799.7|4794.7|4797.9|4792.9|4800.5|4795.5|4797|4792|0
1597020000000|2020-08-10 00:40:00|4797.7|4792.7|4799.5|4794.5|4800.5|4795.5|4797.4|4792.4|0
1597020300000|2020-08-10 00:45:00|4799.6|4794.6|4802.3|4797.3|4802.6|4797.6|4799.1|4794.1|0
1597020600000|2020-08-10 00:50:00|4802.4|4797.4|4804.7|4799.7|4806.4|4801.4|4802.4|4797.4|0
1597020900000|2020-08-10 00:55:00|4804.9|4799.9|4801.6|4796.6|4805|4800|4801.3|4796.3|0
1597021200000|2020-08-10 01:00:00|4801.5|4796.5|4793.9|4788.9|4801.5|4796.5|4793.6|4788.6|0
1597021500000|2020-08-10 01:05:00|4793.8|4788.8|4794.7|4789.7|4796.3|4791.3|4793.7|4788.7|0
1597021800000|2020-08-10 01:10:00|4794.6|4789.6|4797.3|4792.3|4798.7|4793.7|4792.7|4787.7|0
1597022100000|2020-08-10 01:15:00|4797.5|4792.5|4795|4790|4799.3|4794.3|4794.6|4789.6|0
1597022400000|2020-08-10 01:20:00|4794.9|4789.9|4793.8|4788.8|4795|4790|4792.6|4787.6|0
1597022700000|2020-08-10 01:25:00|4794.5|4789.5|4795.1|4790.1|4797.2|4792.2|4794.5|4789.5|0
1597023000000|2020-08-10 01:30:00|4795.2|4790.2|4796.6|4791.6|4796.7|4791.7|4793.3|4788.3|0
1597023300000|2020-08-10 01:35:00|4796.5|4791.5|4799.6|4794.6|4801.1|4796.1|4796.3|4791.3|0
1597023600000|2020-08-10 01:40:00|4799.5|4794.5|4798.3|4793.3|4799.5|4794.5|4797.8|4792.8|0
1597023900000|2020-08-10 01:45:00|4798.4|4793.4|4798.7|4793.7|4798.8|4793.8|4794.1|4789.1|0
1597024200000|2020-08-10 01:50:00|4798.4|4793.4|4795.4|4790.4|4799.3|4794.3|4794.1|4789.1|0
1597024500000|2020-08-10 01:55:00|4795.3|4790.3|4794.4|4789.4|4797.8|4792.8|4794.1|4789.1|0
1597024800000|2020-08-10 02:00:00|4794.3|4789.3|4796|4791|4797.5|4792.5|4792|4787|0
1597025100000|2020-08-10 02:05:00|4795.9|4790.9|4798.5|4793.5|4799.7|4794.7|4795.1|4790.1|0
1597025400000|2020-08-10 02:10:00|4798.6|4793.6|4801.4|4796.4|4801.4|4796.4|4798.5|4793.5|0
1597025700000|2020-08-10 02:15:00|4801.5|4796.5|4800.6|4795.6|4803.4|4798.4|4800.1|4795.1|0
1597026000000|2020-08-10 02:20:00|4800.5|4795.5|4800|4795|4801.3|4796.3|4800|4795|0
1597026300000|2020-08-10 02:25:00|4800.1|4795.1|4800.5|4795.5|4801.2|4796.2|4799.7|4794.7|0
1597026600000|2020-08-10 02:30:00|4800.6|4795.6|4801.1|4796.1|4802.7|4797.7|4800.5|4795.5|0
1597026900000|2020-08-10 02:35:00|4801.2|4796.2|4800.2|4795.2|4801.2|4796.2|4798.9|4793.9|0
1597027200000|2020-08-10 02:40:00|4800.1|4795.1|4801.3|4796.3|4802.8|4797.8|4799.7|4794.7|0
1597027500000|2020-08-10 02:45:00|4801.4|4796.4|4800.6|4795.6|4801.6|4796.6|4797.7|4792.7|0
1597027800000|2020-08-10 02:50:00|4800.7|4795.7|4801.4|4796.4|4803.7|4798.7|4800.6|4795.6|0
1597028100000|2020-08-10 02:55:00|4801.3|4796.3|4802.8|4797.8|4803.9|4798.9|4801.1|4796.1|0
1597028400000|2020-08-10 03:00:00|4803.1|4798.1|4803.1|4798.1|4804.9|4799.9|4802.7|4797.7|0
1597028700000|2020-08-10 03:05:00|4803|4798|4802.9|4797.9|4804.1|4799.1|4802.1|4797.1|0
1597029000000|2020-08-10 03:10:00|4802.5|4797.5|4802.1|4797.1|4803.5|4798.5|4801.2|4796.2|0
1597029300000|2020-08-10 03:15:00|4802.2|4797.2|4803|4798|4803.5|4798.5|4802.1|4797.1|0
1597029600000|2020-08-10 03:20:00|4803.1|4798.1|4804.5|4799.5|4804.8|4799.8|4802.6|4797.6|0
1597029900000|2020-08-10 03:25:00|4804.4|4799.4|4803.7|4798.7|4804.4|4799.4|4802.8|4797.8|0
1597030200000|2020-08-10 03:30:00|4803.5|4798.5|4802.6|4797.6|4804.4|4799.4|4802.5|4797.5|0
1597030500000|2020-08-10 03:35:00|4802.5|4797.5|4801|4796|4803.5|4798.5|4800.9|4795.9|0
1597030800000|2020-08-10 03:40:00|4800.9|4795.9|4802.3|4797.3|4802.3|4797.3|4800.9|4795.9|0
1597031100000|2020-08-10 03:45:00|4802.7|4797.7|4803.1|4798.1|4803.7|4798.7|4802.4|4797.4|0
1597031400000|2020-08-10 03:50:00|4803.4|4798.4|4805|4800|4805.3|4800.3|4803.1|4798.1|0
1597031700000|2020-08-10 03:55:00|4805.1|4800.1|4803.7|4798.7|4805.3|4800.3|4803.5|4798.5|0
1597032000000|2020-08-10 04:00:00|4803.8|4798.8|4804.2|4799.2|4805.5|4800.5|4802.7|4797.7|0
1597032300000|2020-08-10 04:05:00|4804.1|4799.1|4803.8|4798.8|4805.2|4800.2|4803.4|4798.4|0
1597032600000|2020-08-10 04:10:00|4803.7|4798.7|4803.8|4798.8|4804.4|4799.4|4803.7|4798.7|0
1597032900000|2020-08-10 04:15:00|4803.9|4798.9|4804.7|4799.7|4805.1|4800.1|4803.8|4798.8|0
1597033200000|2020-08-10 04:20:00|4804.6|4799.6|4806.8|4801.8|4807.6|4802.6|4804.4|4799.4|0
1597033500000|2020-08-10 04:25:00|4806.9|4801.9|4806.6|4801.6|4807.6|4802.6|4806.2|4801.2|0
1597033800000|2020-08-10 04:30:00|4806.8|4801.8|4807.3|4802.3|4807.5|4802.5|4806.6|4801.6|0
1597034100000|2020-08-10 04:35:00|4807.2|4802.2|4807.3|4802.3|4807.4|4802.4|4806.6|4801.6|0
1597034400000|2020-08-10 04:40:00|4807.5|4802.5|4806.3|4801.3|4807.6|4802.6|4805.8|4800.8|0
1597034700000|2020-08-10 04:45:00|4806.2|4801.2|4805.8|4800.8|4806.3|4801.3|4805.2|4800.2|0
1597035000000|2020-08-10 04:50:00|4805.7|4800.7|4806.5|4801.5|4806.5|4801.5|4804.9|4799.9|0
1597035300000|2020-08-10 04:55:00|4806.4|4801.4|4806.5|4801.5|4806.5|4801.5|4805.8|4800.8|0
1597035600000|2020-08-10 05:00:00|4806.6|4801.6|4806.8|4801.8|4808.6|4803.6|4806|4801|0
1597035900000|2020-08-10 05:05:00|4807|4802|4807.6|4802.6|4808.3|4803.3|4807|4802|0
1597036200000|2020-08-10 05:10:00|4807.7|4802.7|4809.7|4804.7|4809.7|4804.7|4807.5|4802.5|0
1597036500000|2020-08-10 05:15:00|4809.6|4804.6|4809.7|4804.7|4810.1|4805.1|4808.2|4803.2|0
1597036800000|2020-08-10 05:20:00|4809.8|4804.8|4810.8|4805.8|4812.1|4807.1|4809.6|4804.6|0
1597037100000|2020-08-10 05:25:00|4811.1|4806.1|4811.1|4806.1|4811.8|4806.8|4808.4|4803.4|0
1597037400000|2020-08-10 05:30:00|4811.2|4806.2|4811.6|4806.6|4812.5|4807.5|4811.1|4806.1|0
1597037700000|2020-08-10 05:35:00|4811.8|4806.8|4812.5|4807.5|4813.1|4808.1|4810.8|4805.8|0
1597038000000|2020-08-10 05:40:00|4812.7|4807.7|4811.8|4806.8|4813.1|4808.1|4811.4|4806.4|0
1597038300000|2020-08-10 05:45:00|4811.9|4806.9|4810.9|4805.9|4812.4|4807.4|4810.1|4805.1|0
1597038600000|2020-08-10 05:50:00|4811|4806|4812.9|4807.9|4813.3|4808.3|4810.7|4805.7|0
1597038900000|2020-08-10 05:55:00|4812.8|4807.8|4813|4808|4813.4|4808.4|4812.6|4807.6|0
1597039200000|2020-08-10 06:00:00|4812.8|4807.8|4811.6|4806.6|4813|4808|4810|4805|0
1597039500000|2020-08-10 06:05:00|4811.7|4806.7|4811.7|4806.7|4812.3|4807.3|4809.2|4804.2|0
1597039800000|2020-08-10 06:10:00|4811.6|4806.6|4809.7|4804.7|4811.7|4806.7|4809.1|4804.1|0
1597040100000|2020-08-10 06:15:00|4809.5|4804.5|4810.3|4805.3|4810.9|4805.9|4808.2|4803.2|0
1597040400000|2020-08-10 06:20:00|4810.4|4805.4|4810.4|4805.4|4810.8|4805.8|4809.2|4804.2|0
1597040700000|2020-08-10 06:25:00|4810.2|4805.2|4809.4|4804.4|4810.3|4805.3|4808.4|4803.4|0
1597041000000|2020-08-10 06:30:00|4809.7|4804.7|4807.2|4802.2|4810.2|4805.2|4806.8|4801.8|0
1597041300000|2020-08-10 06:35:00|4807.3|4802.3|4808.1|4803.1|4808.3|4803.3|4807.1|4802.1|0
1597041600000|2020-08-10 06:40:00|4807.9|4802.9|4808.5|4803.5|4809.1|4804.1|4807.1|4802.1|0
1597041900000|2020-08-10 06:45:00|4808.3|4803.3|4807.3|4802.3|4808.7|4803.7|4807.1|4802.1|0
1597042200000|2020-08-10 06:50:00|4807.2|4802.2|4812.7|4807.7|4812.7|4807.7|4807.2|4802.2|0
1597042500000|2020-08-10 06:55:00|4812.6|4807.6|4812|4807|4813.9|4808.9|4810.4|4805.4|0
1597042800000|2020-08-10 07:00:00|4812.1|4807.1|4812.6|4807.6|4813|4808|4806.5|4801.5|0
1597043100000|2020-08-10 07:05:00|4812.3|4807.3|4814.5|4809.5|4815.5|4810.5|4810.7|4805.7|0
1597043400000|2020-08-10 07:10:00|4814.3|4809.3|4816.5|4811.5|4818|4813|4814.3|4809.3|0
1597043700000|2020-08-10 07:15:00|4816.4|4811.4|4819.8|4814.8|4820.3|4815.3|4814.3|4809.3|0
1597044000000|2020-08-10 07:20:00|4819.6|4814.6|4821.2|4816.2|4823.1|4818.1|4819.6|4814.6|0
1597044300000|2020-08-10 07:25:00|4821.3|4816.3|4821.2|4816.2|4822.2|4817.2|4819.2|4814.2|0
1597044600000|2020-08-10 07:30:00|4821.4|4816.4|4820.8|4815.8|4822.3|4817.3|4819.1|4814.1|0
1597044900000|2020-08-10 07:35:00|4820.7|4815.7|4819.4|4814.4|4821.3|4816.3|4818.2|4813.2|0
1597045200000|2020-08-10 07:40:00|4819.3|4814.3|4818.4|4813.4|4820.1|4815.1|4816.6|4811.6|0
1597045500000|2020-08-10 07:45:00|4818.2|4813.2|4819.5|4814.5|4819.9|4814.9|4816.4|4811.4|0
1597045800000|2020-08-10 07:50:00|4819.6|4814.6|4817.3|4812.3|4821.2|4816.2|4815.4|4810.4|0
1597046100000|2020-08-10 07:55:00|4817.2|4812.2|4820.3|4815.3|4820.3|4815.3|4815.8|4810.8|0
1597046400000|2020-08-10 08:00:00|4820.4|4815.4|4841.3|4838.3|4855.6|4852.6|4819.2|4814.2|0
1597046700000|2020-08-10 08:05:00|4841|4838|4838.9|4835.9|4843.9|4840.9|4838.3|4835.3|0
1597047000000|2020-08-10 08:10:00|4838.8|4835.8|4837.6|4834.6|4838.9|4835.9|4830.6|4827.6|0
1597047300000|2020-08-10 08:15:00|4836.9|4833.9|4844|4841|4845.9|4842.9|4836.3|4833.3|0
1597047600000|2020-08-10 08:20:00|4843.1|4840.1|4841.4|4838.4|4844.1|4841.1|4841.4|4838.4|0
1597047900000|2020-08-10 08:25:00|4841.1|4838.1|4844.8|4841.8|4845.7|4842.7|4840.9|4837.9|0
1597048200000|2020-08-10 08:30:00|4844.3|4841.3|4844|4841|4845.3|4842.3|4842.5|4839.5|0
1597048500000|2020-08-10 08:35:00|4843.8|4840.8|4840.3|4837.3|4844.8|4841.8|4839.6|4836.6|0
1597048800000|2020-08-10 08:40:00|4840.2|4837.2|4836.4|4833.4|4840.2|4837.2|4835.9|4832.9|0
1597049100000|2020-08-10 08:45:00|4836.3|4833.3|4832.8|4829.8|4836.5|4833.5|4832.8|4829.8|0
1597049400000|2020-08-10 08:50:00|4832.2|4829.2|4831.4|4828.4|4832.5|4829.5|4828.5|4825.5|0
1597049700000|2020-08-10 08:55:00|4831.5|4828.5|4830.4|4827.4|4831.7|4828.7|4828.7|4825.7|0
1597050000000|2020-08-10 09:00:00|4830.3|4827.3|4829.9|4826.9|4830.6|4827.6|4828.8|4825.8|0
1597050300000|2020-08-10 09:05:00|4830|4827|4830.4|4827.4|4831.1|4828.1|4828.7|4825.7|0
1597050600000|2020-08-10 09:10:00|4830.7|4827.7|4832.1|4829.1|4832.1|4829.1|4829.5|4826.5|0
1597050900000|2020-08-10 09:15:00|4832.4|4829.4|4835.1|4832.1|4835.4|4832.4|4831.4|4828.4|0
1597051200000|2020-08-10 09:20:00|4834.8|4831.8|4834.7|4831.7|4837|4834|4833.1|4830.1|0
1597051500000|2020-08-10 09:25:00|4834.5|4831.5|4836.1|4833.1|4837.3|4834.3|4834.5|4831.5|0
1597051800000|2020-08-10 09:30:00|4836.2|4833.2|4834.7|4831.7|4836.7|4833.7|4833|4830|0
1597052100000|2020-08-10 09:35:00|4834.4|4831.4|4836.9|4833.9|4837.2|4834.2|4834|4831|0
1597052400000|2020-08-10 09:40:00|4836.8|4833.8|4835.2|4832.2|4837.1|4834.1|4834.9|4831.9|0
1597052700000|2020-08-10 09:45:00|4834.9|4831.9|4832.3|4829.3|4834.9|4831.9|4832.1|4829.1|0
1597053000000|2020-08-10 09:50:00|4832.6|4829.6|4832.3|4829.3|4833.9|4830.9|4830.8|4827.8|0
1597053300000|2020-08-10 09:55:00|4832.7|4829.7|4832.9|4829.9|4833.3|4830.3|4832.1|4829.1|0
1597053600000|2020-08-10 10:00:00|4832.7|4829.7|4831.9|4828.9|4833.3|4830.3|4831|4828|0
1597053900000|2020-08-10 10:05:00|4832.1|4829.1|4833.3|4830.3|4834.2|4831.2|4830.6|4827.6|0
1597054200000|2020-08-10 10:10:00|4832.9|4829.9|4833.8|4830.8|4834.9|4831.9|4832.3|4829.3|0
1597054500000|2020-08-10 10:15:00|4834.2|4831.2|4833.7|4830.7|4835.2|4832.2|4833.3|4830.3|0
1597054800000|2020-08-10 10:20:00|4834.1|4831.1|4833.6|4830.6|4835.4|4832.4|4832.6|4829.6|0
1597055100000|2020-08-10 10:25:00|4834|4831|4835.8|4832.8|4835.8|4832.8|4832.4|4829.4|0
1597055400000|2020-08-10 10:30:00|4835.9|4832.9|4832.7|4829.7|4836|4833|4832.2|4829.2|0
1597055700000|2020-08-10 10:35:00|4833.5|4830.5|4834.4|4831.4|4834.4|4831.4|4832.6|4829.6|0
1597056000000|2020-08-10 10:40:00|4833.9|4830.9|4832.9|4829.9|4835.5|4832.5|4832.9|4829.9|0
1597056300000|2020-08-10 10:45:00|4833.4|4830.4|4831.2|4828.2|4834.6|4831.6|4831.1|4828.1|0
1597056600000|2020-08-10 10:50:00|4831.4|4828.4|4833.3|4830.3|4833.4|4830.4|4831.2|4828.2|0
1597056900000|2020-08-10 10:55:00|4833.2|4830.2|4833.9|4830.9|4834.1|4831.1|4833.2|4830.2|0
1597057200000|2020-08-10 11:00:00|4835|4832|4828.9|4825.9|4837.3|4834.3|4828.6|4825.6|0
1597057500000|2020-08-10 11:05:00|4828.8|4825.8|4822.5|4819.5|4830.1|4827.1|4819.5|4816.5|0
1597057800000|2020-08-10 11:10:00|4822.6|4819.6|4822.1|4819.1|4823.7|4820.7|4820.1|4817.1|0
1597058100000|2020-08-10 11:15:00|4822.2|4819.2|4822.2|4819.2|4823.2|4820.2|4819.6|4816.6|0
1597058400000|2020-08-10 11:20:00|4822.4|4819.4|4826.2|4823.2|4826.5|4823.5|4821.9|4818.9|0
1597058700000|2020-08-10 11:25:00|4826.3|4823.3|4827.8|4824.8|4828.4|4825.4|4826|4823|0
1597059000000|2020-08-10 11:30:00|4827.4|4824.4|4827.7|4824.7|4828.1|4825.1|4826.1|4823.1|0
1597059300000|2020-08-10 11:35:00|4828.3|4825.3|4824.6|4821.6|4828.4|4825.4|4823.5|4820.5|0
1597059600000|2020-08-10 11:40:00|4824.7|4821.7|4827.7|4824.7|4828.9|4825.9|4824.6|4821.6|0
1597059900000|2020-08-10 11:45:00|4828.7|4825.7|4830.7|4827.7|4831.6|4828.6|4828.6|4825.6|0
1597060200000|2020-08-10 11:50:00|4830.6|4827.6|4833.4|4830.4|4834.1|4831.1|4830|4827|0
1597060500000|2020-08-10 11:55:00|4833.5|4830.5|4831.6|4828.6|4834.1|4831.1|4831.2|4828.2|0
1597060800000|2020-08-10 12:00:00|4831.4|4828.4|4826.5|4823.5|4831.4|4828.4|4823.7|4820.7|0
1597061100000|2020-08-10 12:05:00|4826.7|4823.7|4827.2|4824.2|4828.7|4825.7|4826|4823|0
1597061400000|2020-08-10 12:10:00|4827.1|4824.1|4826.5|4823.5|4829.4|4826.4|4825.5|4822.5|0
1597061700000|2020-08-10 12:15:00|4826.6|4823.6|4827|4824|4827.9|4824.9|4825.7|4822.7|0
1597062000000|2020-08-10 12:20:00|4826.9|4823.9|4826.9|4823.9|4827.6|4824.6|4824|4821|0
1597062300000|2020-08-10 12:25:00|4826.8|4823.8|4826|4823|4827.3|4824.3|4824.7|4821.7|0
1597062600000|2020-08-10 12:30:00|4825.9|4822.9|4824.9|4821.9|4826.1|4823.1|4824.8|4821.8|0
1597062900000|2020-08-10 12:35:00|4825|4822|4822.2|4819.2|4825.4|4822.4|4821|4818|0
1597063200000|2020-08-10 12:40:00|4822|4819|4823|4820|4825|4822|4822|4819|0
1597063500000|2020-08-10 12:45:00|4822.8|4819.8|4826.8|4823.8|4826.9|4823.9|4822.3|4819.3|0
1597063800000|2020-08-10 12:50:00|4826.9|4823.9|4825.9|4822.9|4829.6|4826.6|4825.8|4822.8|0
1597064100000|2020-08-10 12:55:00|4826.3|4823.3|4824.5|4821.5|4826.3|4823.3|4823.1|4820.1|0
1597064400000|2020-08-10 13:00:00|4824.6|4821.6|4822.9|4819.9|4827.9|4824.9|4822.9|4819.9|0
1597064700000|2020-08-10 13:05:00|4823.2|4820.2|4820.7|4817.7|4823.2|4820.2|4819.2|4816.2|0
1597065000000|2020-08-10 13:10:00|4820.8|4817.8|4819.7|4816.7|4824.7|4821.7|4819.1|4816.1|0
1597065300000|2020-08-10 13:15:00|4819.8|4816.8|4824.6|4821.6|4824.7|4821.7|4819.6|4816.6|0
1597065600000|2020-08-10 13:20:00|4824.5|4821.5|4823.6|4820.6|4825.2|4822.2|4823|4820|0
1597065900000|2020-08-10 13:25:00|4823.3|4820.3|4827.1|4824.1|4828.8|4825.8|4823.3|4820.3|0
1597066200000|2020-08-10 13:30:00|4825.1|4822.1|4829.9|4828.1|4838.2|4836.4|4823.2|4821|0
1597066500000|2020-08-10 13:35:00|4829.7|4827.9|4842|4840.2|4853.1|4851.3|4829.7|4827.9|0
1597066800000|2020-08-10 13:40:00|4841.8|4840|4854.2|4852.4|4857.4|4855.6|4841.8|4840|0
1597067100000|2020-08-10 13:45:00|4854|4852.2|4843.2|4841.4|4858.5|4856.7|4841.8|4840|0
1597067400000|2020-08-10 13:50:00|4843.3|4841.5|4823.9|4822.1|4848.8|4847|4818.7|4816.9|0
1597067700000|2020-08-10 13:55:00|4824|4822.2|4797.2|4795.4|4825.4|4823.6|4788.6|4786.8|0
1597068000000|2020-08-10 14:00:00|4797.8|4796|4792.7|4790.9|4804|4802.2|4788.6|4786.8|0
1597068300000|2020-08-10 14:05:00|4792.2|4790.4|4794.2|4792.4|4798.7|4796.9|4787|4785.2|0
1597068600000|2020-08-10 14:10:00|4794|4792.2|4796.5|4794.7|4802.1|4800.3|4792|4790.2|0
1597068900000|2020-08-10 14:15:00|4797.1|4795.3|4791.4|4789.6|4797.3|4795.5|4785|4783.2|0
1597069200000|2020-08-10 14:20:00|4791.5|4789.7|4778.2|4776.4|4792.3|4790.5|4775.1|4773.3|0
1597069500000|2020-08-10 14:25:00|4778.3|4776.5|4781.3|4779.5|4788.1|4786.3|4776.7|4774.9|0
1597069800000|2020-08-10 14:30:00|4781.2|4779.4|4773.9|4772.1|4781.8|4780|4766.3|4764.5|0
1597070100000|2020-08-10 14:35:00|4774|4772.2|4766.2|4764.4|4777.8|4776|4766.2|4764.4|0
1597070400000|2020-08-10 14:40:00|4766.3|4764.5|4760.7|4758.9|4771.9|4770.1|4760.6|4758.8|0
1597070700000|2020-08-10 14:45:00|4761|4759.2|4744.3|4742.5|4763.2|4761.4|4740.9|4739.1|0
1597071000000|2020-08-10 14:50:00|4743.9|4742.1|4733|4731.2|4744.9|4743.1|4724.3|4722.5|0
1597071300000|2020-08-10 14:55:00|4733.3|4731.5|4713.3|4711.5|4734.8|4733|4711|4709.2|0
1597071600000|2020-08-10 15:00:00|4713.2|4711.4|4729.5|4727.7|4732.9|4731.1|4706.3|4704.5|0
1597071900000|2020-08-10 15:05:00|4729.1|4727.3|4737.2|4735.4|4738.8|4737|4724.8|4723|0
1597072200000|2020-08-10 15:10:00|4737.6|4735.8|4744.6|4742.8|4746.1|4744.3|4736.2|4734.4|0
1597072500000|2020-08-10 15:15:00|4745.1|4743.3|4741|4739.2|4749.8|4748|4739.7|4737.9|0
1597072800000|2020-08-10 15:20:00|4741.8|4740|4747.1|4745.3|4747.6|4745.8|4736.5|4734.7|0
1597073100000|2020-08-10 15:25:00|4747.3|4745.5|4759.2|4757.4|4761.5|4759.7|4746.5|4744.7|0
1597073400000|2020-08-10 15:30:00|4759.5|4757.7|4759.3|4757.5|4765.5|4763.7|4755.2|4753.4|0
1597073700000|2020-08-10 15:35:00|4759.2|4757.4|4759.7|4757.9|4764.8|4763|4755.9|4754.1|0
1597074000000|2020-08-10 15:40:00|4759.5|4757.7|4750.6|4748.8|4759.9|4758.1|4750.4|4748.6|0
1597074300000|2020-08-10 15:45:00|4750.4|4748.6|4756|4754.2|4759.3|4757.5|4745|4743.2|0
1597074600000|2020-08-10 15:50:00|4756.4|4754.6|4776.2|4774.4|4777.7|4775.9|4756.1|4754.3|0
1597074900000|2020-08-10 15:55:00|4775.4|4773.6|4773.5|4771.7|4779.1|4777.3|4773.3|4771.5|0
1597075200000|2020-08-10 16:00:00|4774.7|4772.9|4772.7|4770.9|4777.8|4776|4769.5|4767.7|0
1597075500000|2020-08-10 16:05:00|4773|4771.2|4772.7|4770.9|4775.3|4773.5|4770.2|4768.4|0
1597075800000|2020-08-10 16:10:00|4772.8|4771|4765.2|4763.4|4772.8|4771|4763.1|4761.3|0
1597076100000|2020-08-10 16:15:00|4764.7|4762.9|4772.2|4770.4|4773.2|4771.4|4764.7|4762.9|0
1597076400000|2020-08-10 16:20:00|4772.1|4770.3|4765.3|4763.5|4773.8|4772|4763.6|4761.8|0
1597076700000|2020-08-10 16:25:00|4765.7|4763.9|4760.3|4758.5|4769|4767.2|4760.3|4758.5|0
1597077000000|2020-08-10 16:30:00|4760.4|4758.6|4766.3|4764.5|4766.3|4764.5|4757.8|4756|0
1597077300000|2020-08-10 16:35:00|4766.5|4764.7|4770|4768.2|4773|4771.2|4765.7|4763.9|0
1597077600000|2020-08-10 16:40:00|4770.2|4768.4|4785.7|4783.9|4786.5|4784.7|4769.7|4767.9|0
1597077900000|2020-08-10 16:45:00|4785.8|4784|4790|4788.2|4791|4789.2|4785.2|4783.4|0
1597078200000|2020-08-10 16:50:00|4790.2|4788.4|4789.8|4788|4792.1|4790.3|4786.8|4785|0
1597078500000|2020-08-10 16:55:00|4789.9|4788.1|4789.6|4787.8|4793.9|4792.1|4788.6|4786.8|0
1597078800000|2020-08-10 17:00:00|4789.7|4787.9|4789.9|4788.1|4792.2|4790.4|4787.2|4785.4|0
1597079100000|2020-08-10 17:05:00|4790.1|4788.3|4800|4798.2|4800|4798.2|4788.2|4786.4|0
1597079400000|2020-08-10 17:10:00|4800.5|4798.7|4800.7|4798.9|4809.4|4807.6|4800.1|4798.3|0
1597079700000|2020-08-10 17:15:00|4800.6|4798.8|4797.8|4796|4805.4|4803.6|4793.1|4791.3|0
1597080000000|2020-08-10 17:20:00|4797.9|4796.1|4800.6|4798.8|4802|4800.2|4794|4792.2|0
1597080300000|2020-08-10 17:25:00|4800.7|4798.9|4796|4794.2|4803.8|4802|4791.3|4789.5|0
1597080600000|2020-08-10 17:30:00|4796.5|4794.7|4792.3|4790.5|4798.3|4796.5|4791.1|4789.3|0
1597080900000|2020-08-10 17:35:00|4792.2|4790.4|4791.2|4789.4|4793.7|4791.9|4787.1|4785.3|0
1597081200000|2020-08-10 17:40:00|4791.1|4789.3|4781.2|4779.4|4791.2|4789.4|4781.1|4779.3|0
1597081500000|2020-08-10 17:45:00|4781.5|4779.7|4776.9|4775.1|4782|4780.2|4775.9|4774.1|0
1597081800000|2020-08-10 17:50:00|4777.1|4775.3|4777.5|4775.7|4777.8|4776|4775.1|4773.3|0
1597082100000|2020-08-10 17:55:00|4777.6|4775.8|4772.3|4770.5|4779.6|4777.8|4770.7|4768.9|0
1597082400000|2020-08-10 18:00:00|4772.8|4771|4781.2|4779.4|4781.8|4780|4771.1|4769.3|0
1597082700000|2020-08-10 18:05:00|4781.1|4779.3|4775.7|4773.9|4781.8|4780|4775.7|4773.9|0
1597083000000|2020-08-10 18:10:00|4775.6|4773.8|4769.5|4767.7|4776.2|4774.4|4768.8|4767|0
1597083300000|2020-08-10 18:15:00|4770|4768.2|4774.1|4772.3|4774.5|4772.7|4770|4768.2|0
1597083600000|2020-08-10 18:20:00|4774|4772.2|4777.9|4776.1|4779.2|4777.4|4771.2|4769.4|0
1597083900000|2020-08-10 18:25:00|4778|4776.2|4777.9|4776.1|4778.8|4777|4772.4|4770.6|0
1597084200000|2020-08-10 18:30:00|4778.1|4776.3|4774.6|4772.8|4779.2|4777.4|4772.6|4770.8|0
1597084500000|2020-08-10 18:35:00|4774.7|4772.9|4776.9|4775.1|4779.5|4777.7|4773.8|4772|0
1597084800000|2020-08-10 18:40:00|4777|4775.2|4774.8|4773|4780.5|4778.7|4774.7|4772.9|0
1597085100000|2020-08-10 18:45:00|4775|4773.2|4770.6|4768.8|4775|4773.2|4766.8|4765|0
1597085400000|2020-08-10 18:50:00|4770.4|4768.6|4780.6|4778.8|4780.6|4778.8|4769.7|4767.9|0
1597085700000|2020-08-10 18:55:00|4780.7|4778.9|4785.9|4784.1|4788.6|4786.8|4779.2|4777.4|0
1597086000000|2020-08-10 19:00:00|4785.8|4784|4787|4785.2|4788|4786.2|4780.3|4778.5|0
1597086300000|2020-08-10 19:05:00|4786.8|4785|4780.8|4779|4787.5|4785.7|4779.8|4778|0
1597086600000|2020-08-10 19:10:00|4781|4779.2|4779.4|4777.6|4782.9|4781.1|4777.2|4775.4|0
1597086900000|2020-08-10 19:15:00|4779.3|4777.5|4773.9|4772.1|4780.3|4778.5|4771.5|4769.7|0
1597087200000|2020-08-10 19:20:00|4773.8|4772|4771.5|4769.7|4779.4|4777.6|4770.5|4768.7|0
1597087500000|2020-08-10 19:25:00|4771.7|4769.9|4766.1|4764.3|4773.7|4771.9|4761.7|4759.9|0
1597087800000|2020-08-10 19:30:00|4765.8|4764|4768.7|4766.9|4772.8|4771|4765.2|4763.4|0
1597088100000|2020-08-10 19:35:00|4768.6|4766.8|4766.6|4764.8|4772.1|4770.3|4765|4763.2|0
1597088400000|2020-08-10 19:40:00|4766.9|4765.1|4764|4762.2|4769.5|4767.7|4763.1|4761.3|0
1597088700000|2020-08-10 19:45:00|4764.4|4762.6|4762.4|4760.6|4765.9|4764.1|4760.2|4758.4|0
1597089000000|2020-08-10 19:50:00|4762.3|4760.5|4774.7|4772.9|4775.4|4773.6|4762.3|4760.5|0
1597089300000|2020-08-10 19:55:00|4774.6|4772.8|4774.5|4772.7|4776.4|4774.6|4772.8|4771|0
1597089600000|2020-08-10 20:00:00|4775.2|4772.2|4774.9|4771.9|4776.2|4773.2|4768.3|4765.3|0
1597089900000|2020-08-10 20:05:00|4775|4772|4773.6|4770.6|4775.7|4772.7|4773.6|4770.6|0
1597090200000|2020-08-10 20:10:00|4773.4|4770.4|4770.4|4767.4|4773.8|4770.8|4770.4|4767.4|0
1597090500000|2020-08-10 20:15:00|4770.2|4767.2|4770.2|4767.2|4771.3|4768.3|4770.1|4767.1|0
1597090800000|2020-08-10 20:20:00|4770.1|4767.1|4770.8|4767.8|4770.9|4767.9|4769.8|4766.8|0
1597091100000|2020-08-10 20:25:00|4770.7|4767.7|4770.9|4767.9|4771.1|4768.1|4770.5|4767.5|0
1597091400000|2020-08-10 20:30:00|4771|4768|4771.4|4768.4|4771.7|4768.7|4771|4768|0
1597091700000|2020-08-10 20:35:00|4771.3|4768.3|4771.6|4768.6|4771.8|4768.8|4771.3|4768.3|0
1597092000000|2020-08-10 20:40:00|4771.5|4768.5|4771.6|4768.6|4771.7|4768.7|4771.3|4768.3|0
1597092300000|2020-08-10 20:45:00|4771.5|4768.5|4772.2|4769.2|4772.4|4769.4|4771.5|4768.5|0
1597092600000|2020-08-10 20:50:00|4772.1|4769.1|4772.1|4769.1|4772.5|4769.5|4771.6|4768.6|0
1597092900000|2020-08-10 20:55:00|4772.2|4769.2|4772.4|4769.4|4772.7|4769.7|4772.2|4769.2|0
1597093200000|2020-08-10 21:00:00|4772.3|4769.3|4772.4|4769.4|4772.5|4769.5|4772.1|4769.1|0
1597093500000|2020-08-10 21:05:00|4772.3|4769.3|4773.4|4770.4|4773.5|4770.5|4771.8|4768.8|0
1597093800000|2020-08-10 21:10:00|4773.2|4770.2|4771.8|4768.8|4773.3|4770.3|4771.8|4768.8|0
1597094100000|2020-08-10 21:15:00|4771.7|4768.7|4770.5|4767.5|4772.2|4769.2|4770.5|4767.5|0
1597094400000|2020-08-10 21:20:00|4770.6|4767.6|4770.1|4767.1|4770.7|4767.7|4769.9|4766.9|0
1597094700000|2020-08-10 21:25:00|4770|4767|4769.7|4766.7|4770.4|4767.4|4769.7|4766.7|0
1597095000000|2020-08-10 21:30:00|4769.8|4766.8|4769.4|4766.4|4769.8|4766.8|4769.1|4766.1|0
1597095300000|2020-08-10 21:35:00|4769.3|4766.3|4769.2|4766.2|4769.6|4766.6|4769.2|4766.2|0
1597095600000|2020-08-10 21:40:00|4769.1|4766.1|4769.3|4766.3|4769.4|4766.4|4769|4766|0
1597095900000|2020-08-10 21:45:00|4769.2|4766.2|4769.1|4766.1|4769.4|4766.4|4769.1|4766.1|0
1597096200000|2020-08-10 21:50:00|4769.2|4766.2|4769.4|4766.4|4769.7|4766.7|4768.9|4765.9|0
1597096500000|2020-08-10 21:55:00|4769.5|4766.5|4766.4|4763.4|4769.5|4766.5|4765.2|4762.2|0
1597096800000|2020-08-10 22:00:00|4766.2|4763.2|4766.6|4763.6|4767.1|4764.1|4766.2|4763.2|0
1597097100000|2020-08-10 22:05:00|4766.7|4763.7|4766.5|4763.5|4766.8|4763.8|4766.3|4763.3|0
1597097400000|2020-08-10 22:10:00|4766.6|4763.6|4767.1|4764.1|4767.3|4764.3|4766.6|4763.6|0
1597097700000|2020-08-10 22:15:00|4767.2|4764.2|4767.5|4764.5|4768.2|4765.2|4767.2|4764.2|0
1597098000000|2020-08-10 22:20:00|4767.4|4764.4|4767.4|4764.4|4767.8|4764.8|4767.3|4764.3|0
1597098300000|2020-08-10 22:25:00|4767.2|4764.2|4767.8|4764.8|4767.8|4764.8|4767.2|4764.2|0
1597098600000|2020-08-10 22:30:00|4767.7|4764.7|4767.6|4764.6|4767.8|4764.8|4767.6|4764.6|0
1597098900000|2020-08-10 22:35:00|4767.7|4764.7|4767.8|4764.8|4768.2|4765.2|4767.4|4764.4|0
1597099200000|2020-08-10 22:40:00|4767.9|4764.9|4767.9|4764.9|4768.5|4765.5|4767.9|4764.9|0
1597099500000|2020-08-10 22:45:00|4768|4765|4767.9|4764.9|4768.1|4765.1|4767.6|4764.6|0
1597099800000|2020-08-10 22:50:00|4767.8|4764.8|4768|4765|4768.2|4765.2|4767.7|4764.7|0
1597100100000|2020-08-10 22:55:00|4768.1|4765.1|4767.8|4764.8|4768.1|4765.1|4767.8|4764.8|0
1597100400000|2020-08-10 23:00:00|4767.9|4764.9|4766.9|4763.9|4768|4765|4766.6|4763.6|0
1597100700000|2020-08-10 23:05:00|4766.8|4763.8|4766.6|4763.6|4767.2|4764.2|4766.5|4763.5|0
1597101000000|2020-08-10 23:10:00|4766.7|4763.7|4766.9|4763.9|4766.9|4763.9|4766.5|4763.5|0
1597101300000|2020-08-10 23:15:00|4767.1|4764.1|4766.7|4763.7|4767.1|4764.1|4766.2|4763.2|0
1597101600000|2020-08-10 23:20:00|4766.8|4763.8|4766.9|4763.9|4767.2|4764.2|4766.6|4763.6|0
1597101900000|2020-08-10 23:25:00|4766.6|4763.6|4767|4764|4767.2|4764.2|4766.6|4763.6|0
1597102200000|2020-08-10 23:30:00|4766.9|4763.9|4766.3|4763.3|4766.9|4763.9|4765.8|4762.8|0
1597102500000|2020-08-10 23:35:00|4766.5|4763.5|4767.6|4764.6|4767.9|4764.9|4766.4|4763.4|0
1597102800000|2020-08-10 23:40:00|4767.7|4764.7|4767.4|4764.4|4767.8|4764.8|4767.2|4764.2|0
1597103100000|2020-08-10 23:45:00|4767.3|4764.3|4767.8|4764.8|4768.2|4765.2|4767.2|4764.2|0
1597103400000|2020-08-10 23:50:00|4767.2|4764.2|4768.4|4765.4|4768.9|4765.9|4767.1|4764.1|0
1597103700000|2020-08-10 23:55:00|4768.6|4765.6|4769.6|4764.6|4769.6|4765.9|4767.6|4764.6|0
1597104000000|2020-08-11 00:00:00|4769.5|4764.5|4769.4|4764.4|4771.2|4766.2|4768.9|4763.9|0
1597104300000|2020-08-11 00:05:00|4769.6|4764.6|4768|4763|4770.7|4765.7|4767.9|4762.9|0
1597104600000|2020-08-11 00:10:00|4768.2|4763.2|4768.3|4763.3|4769.6|4764.6|4767.3|4762.3|0
1597104900000|2020-08-11 00:15:00|4768.1|4763.1|4768.3|4763.3|4770.3|4765.3|4766.8|4761.8|0
1597105200000|2020-08-11 00:20:00|4768.2|4763.2|4768.1|4763.1|4768.5|4763.5|4767.3|4762.3|0
1597105500000|2020-08-11 00:25:00|4768.4|4763.4|4767.5|4762.5|4768.8|4763.8|4765.4|4760.4|0
1597105800000|2020-08-11 00:30:00|4768.1|4763.1|4772.5|4767.5|4773.4|4768.4|4768.1|4763.1|0
1597106100000|2020-08-11 00:35:00|4772.4|4767.4|4772|4767|4773|4768|4771.5|4766.5|0
1597106400000|2020-08-11 00:40:00|4772.2|4767.2|4772.7|4767.7|4773.7|4768.7|4771.4|4766.4|0
1597106700000|2020-08-11 00:45:00|4772.6|4767.6|4773.5|4768.5|4773.7|4768.7|4771.6|4766.6|0
1597107000000|2020-08-11 00:50:00|4773.6|4768.6|4774.9|4769.9|4775.3|4770.3|4773.3|4768.3|0
1597107300000|2020-08-11 00:55:00|4774.8|4769.8|4776.5|4771.5|4777.4|4772.4|4774.8|4769.8|0
1597107600000|2020-08-11 01:00:00|4776.4|4771.4|4775|4770|4777.7|4772.7|4774.8|4769.8|0
1597107900000|2020-08-11 01:05:00|4775.1|4770.1|4776.1|4771.1|4776.8|4771.8|4774.5|4769.5|0
1597108200000|2020-08-11 01:10:00|4776.2|4771.2|4777|4772|4777.4|4772.4|4775.5|4770.5|0
1597108500000|2020-08-11 01:15:00|4776.9|4771.9|4781.3|4776.3|4782.1|4777.1|4776.7|4771.7|0
1597108800000|2020-08-11 01:20:00|4781.2|4776.2|4780.7|4775.7|4781.6|4776.6|4779.5|4774.5|0
1597109100000|2020-08-11 01:25:00|4781|4776|4780.4|4775.4|4781.7|4776.7|4780.3|4775.3|0
1597109400000|2020-08-11 01:30:00|4780.3|4775.3|4782.8|4777.8|4783.9|4778.9|4780.3|4775.3|0
1597109700000|2020-08-11 01:35:00|4782.7|4777.7|4784.7|4779.7|4785.2|4780.2|4782.7|4777.7|0
1597110000000|2020-08-11 01:40:00|4784.8|4779.8|4783.4|4778.4|4785.3|4780.3|4783.2|4778.2|0
1597110300000|2020-08-11 01:45:00|4783.5|4778.5|4785.6|4780.6|4785.8|4780.8|4783.4|4778.4|0
1597110600000|2020-08-11 01:50:00|4785.7|4780.7|4785|4780|4786.1|4781.1|4784.7|4779.7|0
1597110900000|2020-08-11 01:55:00|4785.1|4780.1|4784.7|4779.7|4786.1|4781.1|4784.5|4779.5|0
1597111200000|2020-08-11 02:00:00|4784.8|4779.8|4788|4783|4788|4783|4784.8|4779.8|0
1597111500000|2020-08-11 02:05:00|4788.2|4783.2|4788.9|4783.9|4789.3|4784.3|4787.6|4782.6|0
1597111800000|2020-08-11 02:10:00|4788.7|4783.7|4789|4784|4789.8|4784.8|4788.2|4783.2|0
1597112100000|2020-08-11 02:15:00|4789.1|4784.1|4788.2|4783.2|4790.2|4785.2|4788.1|4783.1|0
1597112400000|2020-08-11 02:20:00|4788|4783|4788.2|4783.2|4789.4|4784.4|4787.8|4782.8|0
1597112700000|2020-08-11 02:25:00|4788.4|4783.4|4787.8|4782.8|4788.9|4783.9|4787.7|4782.7|0
1597113000000|2020-08-11 02:30:00|4787.9|4782.9|4789|4784|4789.7|4784.7|4787.7|4782.7|0
1597113300000|2020-08-11 02:35:00|4789.1|4784.1|4787.6|4782.6|4790.2|4785.2|4787.6|4782.6|0
1597113600000|2020-08-11 02:40:00|4787.1|4782.1|4786.9|4781.9|4787.3|4782.3|4785.9|4780.9|0
1597113900000|2020-08-11 02:45:00|4786.7|4781.7|4786.9|4781.9|4787.9|4782.9|4786.7|4781.7|0
1597114200000|2020-08-11 02:50:00|4787|4782|4787.5|4782.5|4788|4783|4786.5|4781.5|0
1597114500000|2020-08-11 02:55:00|4787.6|4782.6|4787.2|4782.2|4787.9|4782.9|4786.7|4781.7|0
1597114800000|2020-08-11 03:00:00|4787.5|4782.5|4788.4|4783.4|4788.4|4783.4|4787.3|4782.3|0
1597115100000|2020-08-11 03:05:00|4788.3|4783.3|4787.8|4782.8|4789.1|4784.1|4787.7|4782.7|0
1597115400000|2020-08-11 03:10:00|4787.7|4782.7|4787.1|4782.1|4787.9|4782.9|4786.8|4781.8|0
1597115700000|2020-08-11 03:15:00|4787.2|4782.2|4786|4781|4787.7|4782.7|4785.6|4780.6|0
1597116000000|2020-08-11 03:20:00|4785.8|4780.8|4787.5|4782.5|4787.5|4782.5|4785.8|4780.8|0
1597116300000|2020-08-11 03:25:00|4787.4|4782.4|4787.4|4782.4|4787.6|4782.6|4786.8|4781.8|0
1597116600000|2020-08-11 03:30:00|4787.3|4782.3|4786.9|4781.9|4787.8|4782.8|4786.9|4781.9|0
1597116900000|2020-08-11 03:35:00|4787|4782|4788.6|4783.6|4788.8|4783.8|4786.8|4781.8|0
1597117200000|2020-08-11 03:40:00|4788.7|4783.7|4788.7|4783.7|4789.3|4784.3|4788.1|4783.1|0
1597117500000|2020-08-11 03:45:00|4788.8|4783.8|4789.4|4784.4|4789.6|4784.6|4788.5|4783.5|0
1597117800000|2020-08-11 03:50:00|4789.5|4784.5|4789.5|4784.5|4790.1|4785.1|4789.3|4784.3|0
1597118100000|2020-08-11 03:55:00|4789.3|4784.3|4788.9|4783.9|4789.5|4784.5|4788.7|4783.7|0
1597118400000|2020-08-11 04:00:00|4789|4784|4789.8|4784.8|4789.8|4784.8|4788|4783|0
1597118700000|2020-08-11 04:05:00|4789.7|4784.7|4789.8|4784.8|4790.7|4785.7|4789.7|4784.7|0
1597119000000|2020-08-11 04:10:00|4789.7|4784.7|4787.2|4782.2|4789.7|4784.7|4786.5|4781.5|0
1597119300000|2020-08-11 04:15:00|4787.3|4782.3|4787.1|4782.1|4787.7|4782.7|4786.3|4781.3|0
1597119600000|2020-08-11 04:20:00|4787.2|4782.2|4786.7|4781.7|4787.6|4782.6|4786.1|4781.1|0
1597119900000|2020-08-11 04:25:00|4786.6|4781.6|4787.5|4782.5|4788|4783|4786.4|4781.4|0
1597120200000|2020-08-11 04:30:00|4787.7|4782.7|4786.3|4781.3|4787.7|4782.7|4786.2|4781.2|0
1597120500000|2020-08-11 04:35:00|4786.2|4781.2|4784.2|4779.2|4786.5|4781.5|4784|4779|0
1597120800000|2020-08-11 04:40:00|4784.1|4779.1|4786.2|4781.2|4786.6|4781.6|4783.8|4778.8|0
1597121100000|2020-08-11 04:45:00|4786.1|4781.1|4784.7|4779.7|4786.2|4781.2|4784.1|4779.1|0
1597121400000|2020-08-11 04:50:00|4784.8|4779.8|4783.8|4778.8|4784.9|4779.9|4783.2|4778.2|0
1597121700000|2020-08-11 04:55:00|4783.7|4778.7|4784.3|4779.3|4784.8|4779.8|4783.7|4778.7|0
1597122000000|2020-08-11 05:00:00|4784.4|4779.4|4785.3|4780.3|4785.6|4780.6|4783.9|4778.9|0
1597122300000|2020-08-11 05:05:00|4785.2|4780.2|4788.2|4783.2|4788.3|4783.3|4784.9|4779.9|0
1597122600000|2020-08-11 05:10:00|4788.1|4783.1|4788.2|4783.2|4788.2|4783.2|4787.1|4782.1|0
1597122900000|2020-08-11 05:15:00|4788.3|4783.3|4788.7|4783.7|4788.8|4783.8|4787.3|4782.3|0
1597123200000|2020-08-11 05:20:00|4789.1|4784.1|4789.5|4784.5|4790.6|4785.6|4788.9|4783.9|0
1597123500000|2020-08-11 05:25:00|4789.4|4784.4|4789.5|4784.5|4790.4|4785.4|4788.5|4783.5|0
1597123800000|2020-08-11 05:30:00|4789.4|4784.4|4788.6|4783.6|4789.9|4784.9|4788.4|4783.4|0
1597124100000|2020-08-11 05:35:00|4788.5|4783.5|4787|4782|4788.9|4783.9|4786.3|4781.3|0
1597124400000|2020-08-11 05:40:00|4787.1|4782.1|4786.6|4781.6|4788|4783|4786.6|4781.6|0
1597124700000|2020-08-11 05:45:00|4786.7|4781.7|4788.6|4783.6|4788.6|4783.6|4785.7|4780.7|0
1597125000000|2020-08-11 05:50:00|4788.7|4783.7|4792|4787|4792.3|4787.3|4788.7|4783.7|0
1597125300000|2020-08-11 05:55:00|4791.9|4786.9|4790.5|4785.5|4792.5|4787.5|4789.5|4784.5|0
1597125600000|2020-08-11 06:00:00|4790.4|4785.4|4796.3|4791.3|4796.8|4791.8|4790.4|4785.4|0
1597125900000|2020-08-11 06:05:00|4796.4|4791.4|4791.9|4786.9|4796.4|4791.4|4791.8|4786.8|0
1597126200000|2020-08-11 06:10:00|4792|4787|4789.2|4784.2|4793.5|4788.5|4788.8|4783.8|0
1597126500000|2020-08-11 06:15:00|4789.1|4784.1|4786.8|4781.8|4789.1|4784.1|4786.4|4781.4|0
1597126800000|2020-08-11 06:20:00|4786.6|4781.6|4786.2|4781.2|4787.5|4782.5|4784.2|4779.2|0
1597127100000|2020-08-11 06:25:00|4786.1|4781.1|4787|4782|4787.8|4782.8|4785.4|4780.4|0
1597127400000|2020-08-11 06:30:00|4786.9|4781.9|4784.8|4779.8|4787.4|4782.4|4784.2|4779.2|0
1597127700000|2020-08-11 06:35:00|4785|4780|4784.4|4779.4|4785.4|4780.4|4783.6|4778.6|0
1597128000000|2020-08-11 06:40:00|4784.5|4779.5|4784.4|4779.4|4785.7|4780.7|4782.9|4777.9|0
1597128300000|2020-08-11 06:45:00|4784.1|4779.1|4783.2|4778.2|4785.4|4780.4|4782.5|4777.5|0
1597128600000|2020-08-11 06:50:00|4782.9|4777.9|4782.3|4777.3|4784.2|4779.2|4781.4|4776.4|0
1597128900000|2020-08-11 06:55:00|4782.1|4777.1|4781.7|4776.7|4784.2|4779.2|4781.7|4776.7|0
1597129200000|2020-08-11 07:00:00|4782|4777|4783.5|4778.5|4786.6|4781.6|4781.7|4776.7|0
1597129500000|2020-08-11 07:05:00|4783.3|4778.3|4777.5|4772.5|4784.1|4779.1|4775.9|4770.9|0
1597129800000|2020-08-11 07:10:00|4777.6|4772.6|4781.4|4776.4|4781.6|4776.6|4777.1|4772.1|0
1597130100000|2020-08-11 07:15:00|4781.6|4776.6|4784.6|4779.6|4786.9|4781.9|4781.6|4776.6|0
1597130400000|2020-08-11 07:20:00|4784.8|4779.8|4787.5|4782.5|4790.8|4785.8|4784.6|4779.6|0
1597130700000|2020-08-11 07:25:00|4787.7|4782.7|4788.4|4783.4|4790.9|4785.9|4787.7|4782.7|0
1597131000000|2020-08-11 07:30:00|4788.6|4783.6|4793.1|4788.1|4793.7|4788.7|4788.6|4783.6|0
1597131300000|2020-08-11 07:35:00|4793.3|4788.3|4789.3|4784.3|4794|4789|4789.1|4784.1|0
1597131600000|2020-08-11 07:40:00|4789.4|4784.4|4793.7|4788.7|4794.5|4789.5|4789.4|4784.4|0
1597131900000|2020-08-11 07:45:00|4793.8|4788.8|4791.1|4786.1|4794|4789|4790.8|4785.8|0
1597132200000|2020-08-11 07:50:00|4791|4786|4793.2|4788.2|4793.6|4788.6|4791|4786|0
1597132500000|2020-08-11 07:55:00|4793.3|4788.3|4795.4|4790.4|4795.8|4790.8|4792.8|4787.8|0
1597132800000|2020-08-11 08:00:00|4795.3|4790.3|4795.1|4792.1|4799.5|4796.5|4791.2|4788.1|0
1597133100000|2020-08-11 08:05:00|4795|4792|4797.1|4794.1|4801.9|4798.9|4794.6|4791.6|0
1597133400000|2020-08-11 08:10:00|4797.5|4794.5|4797.8|4794.8|4804.6|4801.6|4796.8|4793.8|0
1597133700000|2020-08-11 08:15:00|4799|4796|4800.1|4797.1|4803|4800|4799|4796|0
1597134000000|2020-08-11 08:20:00|4800|4797|4807.2|4804.2|4808.3|4805.3|4800|4797|0
1597134300000|2020-08-11 08:25:00|4807.3|4804.3|4804.2|4801.2|4808.9|4805.9|4803.7|4800.7|0
1597134600000|2020-08-11 08:30:00|4804|4801|4805.7|4802.7|4808.5|4805.5|4803.7|4800.7|0
1597134900000|2020-08-11 08:35:00|4806|4803|4806.2|4803.2|4810.1|4807.1|4805.2|4802.2|0
1597135200000|2020-08-11 08:40:00|4806|4803|4807.1|4804.1|4807.2|4804.2|4802.5|4799.5|0
1597135500000|2020-08-11 08:45:00|4807.6|4804.6|4807.4|4804.4|4807.9|4804.9|4803.3|4800.3|0
1597135800000|2020-08-11 08:50:00|4807.5|4804.5|4808.3|4805.3|4809.7|4806.7|4804.7|4801.7|0
1597136100000|2020-08-11 08:55:00|4807.9|4804.9|4811.3|4808.3|4814.2|4811.2|4807.9|4804.9|0
1597136400000|2020-08-11 09:00:00|4811.4|4808.4|4809.8|4806.8|4813.8|4810.8|4809.8|4806.8|0
1597136700000|2020-08-11 09:05:00|4809.4|4806.4|4809.6|4806.6|4809.8|4806.8|4809.2|4806.2|0
1597137000000|2020-08-11 09:10:00|4809.7|4806.7|4811.2|4808.2|4811.5|4808.5|4809.6|4806.6|0
1597137300000|2020-08-11 09:15:00|4811.5|4808.5|4812.7|4809.7|4813|4810|4811.1|4808.1|0
1597137600000|2020-08-11 09:20:00|4812.6|4809.6|4811.2|4808.2|4812.6|4809.6|4809.7|4806.7|0
1597137900000|2020-08-11 09:25:00|4811.1|4808.1|4810.2|4807.2|4811.1|4808.1|4808.9|4805.9|0
1597138200000|2020-08-11 09:30:00|4811.2|4808.2|4808|4805|4811.8|4808.8|4807.9|4804.9|0
1597138500000|2020-08-11 09:35:00|4808.2|4805.2|4808.8|4805.8|4810.5|4807.5|4808.1|4805.1|0
1597138800000|2020-08-11 09:40:00|4809.1|4806.1|4809.4|4806.4|4810.5|4807.5|4807.7|4804.7|0
1597139100000|2020-08-11 09:45:00|4809.2|4806.2|4808.5|4805.5|4810.3|4807.3|4808.3|4805.3|0
1597139400000|2020-08-11 09:50:00|4808.4|4805.4|4808.9|4805.9|4809.9|4806.9|4808.4|4805.4|0
1597139700000|2020-08-11 09:55:00|4808.8|4805.8|4810|4807|4810.7|4807.7|4808.8|4805.8|0
1597140000000|2020-08-11 10:00:00|4810.2|4807.2|4811.5|4808.5|4811.5|4808.5|4810.2|4807.2|0
1597140300000|2020-08-11 10:05:00|4811.4|4808.4|4813.4|4810.4|4813.4|4810.4|4811.3|4808.3|0
1597140600000|2020-08-11 10:10:00|4813.3|4810.3|4810.8|4807.8|4813.3|4810.3|4810.7|4807.7|0
1597140900000|2020-08-11 10:15:00|4810.7|4807.7|4810.1|4807.1|4811.7|4808.7|4809.4|4806.4|0
1597141200000|2020-08-11 10:20:00|4810|4807|4808.3|4805.3|4810.4|4807.4|4807.7|4804.7|0
1597141500000|2020-08-11 10:25:00|4808.2|4805.2|4808.8|4805.8|4808.8|4805.8|4807.9|4804.9|0
1597141800000|2020-08-11 10:30:00|4808.7|4805.7|4808.6|4805.6|4809.1|4806.1|4807.7|4804.7|0
1597142100000|2020-08-11 10:35:00|4809|4806|4808.8|4805.8|4809|4806|4808.2|4805.2|0
1597142400000|2020-08-11 10:40:00|4808.6|4805.6|4808.6|4805.6|4809.1|4806.1|4808.6|4805.6|0
1597142700000|2020-08-11 10:45:00|4808.7|4805.7|4808.4|4805.4|4809.4|4806.4|4808.4|4805.4|0
1597143000000|2020-08-11 10:50:00|4808.5|4805.5|4808|4805|4809.1|4806.1|4808|4805|0
1597143300000|2020-08-11 10:55:00|4808.1|4805.1|4807.5|4804.5|4808.3|4805.3|4807.5|4804.5|0
1597143600000|2020-08-11 11:00:00|4803.7|4800.7|4802|4799|4805.2|4802.2|4802|4799|0
1597143900000|2020-08-11 11:05:00|4802.8|4799.8|4802.3|4799.3|4803|4800|4801.3|4798.3|0
1597144200000|2020-08-11 11:10:00|4802.2|4799.2|4793.5|4790.5|4802.9|4799.9|4792.8|4789.8|0
1597144500000|2020-08-11 11:15:00|4793.9|4790.9|4792.7|4789.7|4794.4|4791.4|4791.3|4788.3|0
1597144800000|2020-08-11 11:20:00|4792.6|4789.6|4785.6|4782.6|4792.8|4789.8|4785.2|4782.2|0
1597145100000|2020-08-11 11:25:00|4785.7|4782.7|4783.2|4780.2|4785.8|4782.8|4782.4|4779.4|0
1597145400000|2020-08-11 11:30:00|4783.1|4780.1|4782.4|4779.4|4783.4|4780.4|4779.8|4776.8|0
1597145700000|2020-08-11 11:35:00|4782.3|4779.3|4776.6|4773.6|4784.1|4781.1|4776.6|4773.6|0
1597146000000|2020-08-11 11:40:00|4776.3|4773.3|4770.9|4767.9|4777.9|4774.9|4770.9|4767.9|0
1597146300000|2020-08-11 11:45:00|4770.7|4767.7|4776.1|4773.1|4776.1|4773.1|4770.7|4767.7|0
1597146600000|2020-08-11 11:50:00|4775.9|4772.9|4777.7|4774.7|4780.8|4777.8|4775.9|4772.9|0
1597146900000|2020-08-11 11:55:00|4778.1|4775.1|4771.7|4768.7|4778.8|4775.8|4770.5|4767.5|0
1597147200000|2020-08-11 12:00:00|4771.8|4768.8|4776.3|4773.3|4776.6|4773.6|4771.7|4768.7|0
1597147500000|2020-08-11 12:05:00|4776.5|4773.5|4776.2|4773.2|4778.5|4775.5|4775.2|4772.2|0
1597147800000|2020-08-11 12:10:00|4776.1|4773.1|4777.4|4774.4|4777.4|4774.4|4775.7|4772.7|0
1597148100000|2020-08-11 12:15:00|4777.6|4774.6|4777.1|4774.1|4778.1|4775.1|4777.1|4774.1|0
1597148400000|2020-08-11 12:20:00|4776.7|4773.7|4772.8|4769.8|4776.7|4773.7|4772.1|4769.1|0
1597148700000|2020-08-11 12:25:00|4772.7|4769.7|4767.8|4764.8|4772.9|4769.9|4767.8|4764.8|0
1597149000000|2020-08-11 12:30:00|4767.9|4764.9|4758.9|4755.9|4768.4|4765.4|4757.7|4754.7|0
1597149300000|2020-08-11 12:35:00|4758.7|4755.7|4765.1|4762.1|4766.3|4763.3|4758.5|4755.5|0
1597149600000|2020-08-11 12:40:00|4765.3|4762.3|4764.6|4761.6|4765.8|4762.8|4764.3|4761.3|0
1597149900000|2020-08-11 12:45:00|4764.5|4761.5|4748.2|4745.2|4764.5|4761.5|4742|4739|0
1597150200000|2020-08-11 12:50:00|4748.1|4745.1|4748.3|4745.3|4750|4747|4746.4|4743.4|0
1597150500000|2020-08-11 12:55:00|4746.7|4743.7|4748.9|4745.9|4751.9|4748.9|4746.7|4743.7|0
1597150800000|2020-08-11 13:00:00|4745.4|4742.4|4750.1|4747.1|4750.3|4747.3|4745.4|4742.4|0
1597151100000|2020-08-11 13:05:00|4750.3|4747.3|4744|4741|4750.8|4747.8|4744|4741|0
1597151400000|2020-08-11 13:10:00|4743.8|4740.8|4743.7|4740.7|4744.4|4741.4|4741|4738|0
1597151700000|2020-08-11 13:15:00|4743.9|4740.9|4745.3|4742.3|4745.4|4742.4|4742.2|4739.2|0
1597152000000|2020-08-11 13:20:00|4745|4742|4745.6|4742.6|4746.6|4743.6|4744.6|4741.6|0
1597152300000|2020-08-11 13:25:00|4745.7|4742.7|4747.7|4744.7|4751.3|4748.3|4743.6|4740.6|0
1597152600000|2020-08-11 13:30:00|4745.8|4742.8|4711.8|4710|4750|4747.2|4711.8|4710|0
1597152900000|2020-08-11 13:35:00|4711.9|4710.1|4741.3|4739.5|4745.1|4743.3|4702.6|4700.8|0
1597153200000|2020-08-11 13:40:00|4741.9|4740.1|4749.1|4747.3|4750.8|4749|4731.8|4730|0
1597153500000|2020-08-11 13:45:00|4749.2|4747.4|4750.8|4749|4759.4|4757.6|4748|4746.2|0
1597153800000|2020-08-11 13:50:00|4751|4749.2|4757.2|4755.4|4760.7|4758.9|4741.1|4739.3|0
1597154100000|2020-08-11 13:55:00|4757|4755.2|4751.1|4749.3|4760.5|4758.7|4743.1|4741.3|0
1597154400000|2020-08-11 14:00:00|4751.2|4749.4|4721.8|4720|4751.8|4750|4721.2|4719.4|0
1597154700000|2020-08-11 14:05:00|4721.6|4719.8|4716.8|4715|4731.3|4729.5|4710.8|4709|0
1597155000000|2020-08-11 14:10:00|4718.1|4716.3|4725.2|4723.4|4728.3|4726.5|4718.1|4716.3|0
1597155300000|2020-08-11 14:15:00|4725.1|4723.3|4735.9|4734.1|4737.5|4735.7|4723.4|4721.6|0
1597155600000|2020-08-11 14:20:00|4736.1|4734.3|4739.3|4737.5|4741.5|4739.7|4732.7|4730.9|0
1597155900000|2020-08-11 14:25:00|4739.6|4737.8|4742.7|4740.9|4746.3|4744.5|4739.2|4737.4|0
1597156200000|2020-08-11 14:30:00|4742.8|4741|4732.8|4731|4742.8|4741|4730.3|4728.5|0
1597156500000|2020-08-11 14:35:00|4732.7|4730.9|4760.2|4758.4|4760.2|4758.4|4732.2|4730.4|0
1597156800000|2020-08-11 14:40:00|4760|4758.2|4758.7|4756.9|4761.5|4759.7|4749.9|4748.1|0
1597157100000|2020-08-11 14:45:00|4758.2|4756.4|4743.4|4741.6|4759.9|4758.1|4740.8|4739|0
1597157400000|2020-08-11 14:50:00|4743.8|4742|4748.2|4746.4|4750.2|4748.4|4736.9|4735.1|0
1597157700000|2020-08-11 14:55:00|4748.3|4746.5|4749|4747.2|4753.9|4752.1|4742.5|4740.7|0
1597158000000|2020-08-11 15:00:00|4748.8|4747|4758.3|4756.5|4763.4|4761.6|4748.8|4747|0
1597158300000|2020-08-11 15:05:00|4758.7|4756.9|4771.4|4769.6|4772|4770.2|4758.7|4756.9|0
1597158600000|2020-08-11 15:10:00|4771.5|4769.7|4779.1|4777.3|4780.1|4778.3|4767.8|4766|0
1597158900000|2020-08-11 15:15:00|4779|4777.2|4769.5|4767.7|4779.2|4777.4|4766.1|4764.3|0
1597159200000|2020-08-11 15:20:00|4769.7|4767.9|4781.3|4779.5|4783|4781.2|4768.9|4767.1|0
1597159500000|2020-08-11 15:25:00|4781.5|4779.7|4781.1|4779.3|4786.6|4784.8|4776.6|4774.8|0
1597159800000|2020-08-11 15:30:00|4781.2|4779.4|4772.4|4770.6|4781.7|4779.9|4767.1|4765.3|0
1597160100000|2020-08-11 15:35:00|4773|4771.2|4769.7|4767.9|4778.5|4776.7|4769.1|4767.3|0
1597160400000|2020-08-11 15:40:00|4769.8|4768|4765.5|4763.7|4771.9|4770.1|4763.5|4761.7|0
1597160700000|2020-08-11 15:45:00|4765.6|4763.8|4763.4|4761.6|4765.7|4763.9|4760.6|4758.8|0
1597161000000|2020-08-11 15:50:00|4763.9|4762.1|4752.8|4751|4764.9|4763.1|4751.8|4750|0
1597161300000|2020-08-11 15:55:00|4752.5|4750.7|4757.5|4755.7|4757.5|4755.7|4752.2|4750.4|0
1597161600000|2020-08-11 16:00:00|4757.6|4755.8|4751.7|4749.9|4762.7|4760.9|4751.7|4749.9|0
1597161900000|2020-08-11 16:05:00|4750.9|4749.1|4762.3|4760.5|4762.5|4760.7|4750.9|4749.1|0
1597162200000|2020-08-11 16:10:00|4762.4|4760.6|4769.3|4767.5|4769.9|4768.1|4758.8|4757|0
1597162500000|2020-08-11 16:15:00|4769.2|4767.4|4771.3|4769.5|4773.9|4772.1|4767.2|4765.4|0
1597162800000|2020-08-11 16:20:00|4771.1|4769.3|4783.6|4781.8|4783.6|4781.8|4769.3|4767.5|0
1597163100000|2020-08-11 16:25:00|4784|4782.2|4775.1|4773.3|4784.1|4782.3|4775.1|4773.3|0
1597163400000|2020-08-11 16:30:00|4774.8|4773|4774.1|4772.3|4777.3|4775.5|4771.7|4769.9|0
1597163700000|2020-08-11 16:35:00|4774.2|4772.4|4779.1|4777.3|4780.1|4778.3|4771.8|4770|0
1597164000000|2020-08-11 16:40:00|4779|4777.2|4779.2|4777.4|4780.3|4778.5|4775.8|4774|0
1597164300000|2020-08-11 16:45:00|4779.3|4777.5|4774.5|4772.7|4781.6|4779.8|4774.1|4772.3|0
1597164600000|2020-08-11 16:50:00|4774.4|4772.6|4783.3|4781.5|4795.5|4793.7|4773.9|4772.1|0
1597164900000|2020-08-11 16:55:00|4782.8|4781|4778.3|4776.5|4786.3|4784.5|4770.4|4768.6|0
1597165200000|2020-08-11 17:00:00|4778|4776.2|4774.1|4772.3|4779.4|4777.6|4770.8|4769|0
1597165500000|2020-08-11 17:05:00|4774.2|4772.4|4775.3|4773.5|4777.9|4776.1|4771.8|4770|0
1597165800000|2020-08-11 17:10:00|4775.7|4773.9|4765.6|4763.8|4777.9|4776.1|4765.1|4763.3|0
1597166100000|2020-08-11 17:15:00|4765.5|4763.7|4767.1|4765.3|4767.8|4766|4761.8|4760|0
1597166400000|2020-08-11 17:20:00|4766.9|4765.1|4776.4|4774.6|4776.5|4774.7|4762|4760.2|0
1597166700000|2020-08-11 17:25:00|4776.3|4774.5|4769.5|4767.7|4776.3|4774.5|4769.2|4767.4|0
1597167000000|2020-08-11 17:30:00|4769.7|4767.9|4766.4|4764.6|4770.9|4769.1|4760.9|4759.1|0
1597167300000|2020-08-11 17:35:00|4766.5|4764.7|4759.5|4757.7|4766.8|4765|4759.4|4757.6|0
1597167600000|2020-08-11 17:40:00|4759.4|4757.6|4758.7|4756.9|4760.7|4758.9|4756.1|4754.3|0
1597167900000|2020-08-11 17:45:00|4758.3|4756.5|4752.5|4750.7|4762.4|4760.6|4752.4|4750.6|0
1597168200000|2020-08-11 17:50:00|4752.6|4750.8|4759.7|4757.9|4760.5|4758.7|4751.2|4749.4|0
1597168500000|2020-08-11 17:55:00|4759.6|4757.8|4763.1|4761.3|4765.9|4764.1|4756.8|4755|0
1597168800000|2020-08-11 18:00:00|4763.3|4761.5|4761.1|4759.3|4766.7|4764.9|4759.7|4757.9|0
1597169100000|2020-08-11 18:05:00|4761|4759.2|4761.9|4760.1|4765.6|4763.8|4760.8|4759|0
1597169400000|2020-08-11 18:10:00|4761.8|4760|4742.7|4740.9|4761.9|4760.1|4742.7|4740.9|0
1597169700000|2020-08-11 18:15:00|4743.6|4741.8|4745.5|4743.7|4747.8|4746|4740|4738.2|0
1597170000000|2020-08-11 18:20:00|4745|4743.2|4739|4737.2|4746.4|4744.6|4739|4737.2|0
1597170300000|2020-08-11 18:25:00|4739.3|4737.5|4730.9|4729.1|4739.5|4737.7|4730|4728.2|0
1597170600000|2020-08-11 18:30:00|4730.5|4728.7|4735.7|4733.9|4736.5|4734.7|4724.1|4722.3|0
1597170900000|2020-08-11 18:35:00|4735.1|4733.3|4730.3|4728.5|4739.1|4737.3|4727.6|4725.8|0
1597171200000|2020-08-11 18:40:00|4730.2|4728.4|4739.9|4738.1|4743.5|4741.7|4729.8|4728|0
1597171500000|2020-08-11 18:45:00|4740.2|4738.4|4737.2|4735.4|4741.3|4739.5|4736.6|4734.8|0
1597171800000|2020-08-11 18:50:00|4737.3|4735.5|4739.8|4738|4740.7|4738.9|4731.7|4729.9|0
1597172100000|2020-08-11 18:55:00|4739.4|4737.6|4741.6|4739.8|4742.3|4740.5|4737|4735.2|0
1597172400000|2020-08-11 19:00:00|4741.4|4739.6|4728.2|4726.4|4743.4|4741.6|4728|4726.2|0
1597172700000|2020-08-11 19:05:00|4728.9|4727.1|4725.7|4723.9|4732.6|4730.8|4722|4720.2|0
1597173000000|2020-08-11 19:10:00|4725.3|4723.5|4725.1|4723.3|4734.5|4732.7|4722.7|4720.9|0
1597173300000|2020-08-11 19:15:00|4724.2|4722.4|4703.3|4701.5|4725.2|4723.4|4697.5|4695.7|0
1597173600000|2020-08-11 19:20:00|4704|4702.2|4701.2|4699.4|4712.1|4710.3|4700.5|4698.7|0
1597173900000|2020-08-11 19:25:00|4701.1|4699.3|4717.8|4716|4719.7|4717.9|4701.1|4699.3|0
1597174200000|2020-08-11 19:30:00|4717.9|4716.1|4700.4|4698.6|4717.9|4716.1|4699.9|4698.1|0
1597174500000|2020-08-11 19:35:00|4700.6|4698.8|4702.8|4701|4710|4708.2|4694.5|4692.7|0
1597174800000|2020-08-11 19:40:00|4703.2|4701.4|4694.8|4693|4706.3|4704.5|4692.5|4690.7|0
1597175100000|2020-08-11 19:45:00|4694.7|4692.9|4689.9|4688.1|4695.5|4693.7|4684|4682.2|0
1597175400000|2020-08-11 19:50:00|4689.6|4687.8|4674.3|4672.5|4689.6|4687.8|4673.4|4671.6|0
1597175700000|2020-08-11 19:55:00|4674.4|4672.6|4681.6|4679.8|4683.8|4682|4674.4|4672.6|0
1597176000000|2020-08-11 20:00:00|4682.9|4679.9|4681.9|4678.9|4688.2|4685.2|4679.5|4676.5|0
1597176300000|2020-08-11 20:05:00|4681.7|4678.7|4686.5|4683.5|4686.9|4683.9|4678.6|4675.6|0
1597176600000|2020-08-11 20:10:00|4685.9|4682.9|4685|4682|4687|4684|4684.4|4681.4|0
1597176900000|2020-08-11 20:15:00|4684.7|4681.7|4686.9|4683.9|4687.8|4684.8|4684.6|4681.6|0
1597177200000|2020-08-11 20:20:00|4686.8|4683.8|4688|4685|4688|4685|4686.5|4683.5|0
1597177500000|2020-08-11 20:25:00|4688.4|4685.4|4690|4687|4690.9|4687.9|4688.4|4685.4|0
1597177800000|2020-08-11 20:30:00|4689.7|4686.7|4695.8|4692.8|4697.9|4694.9|4689.1|4686.1|0
1597178100000|2020-08-11 20:35:00|4696.2|4693.2|4696.4|4693.4|4697.4|4694.4|4696|4693|0
1597178400000|2020-08-11 20:40:00|4696.3|4693.3|4693.4|4690.4|4696.6|4693.6|4693|4690|0
1597178700000|2020-08-11 20:45:00|4693.3|4690.3|4691.8|4688.8|4693.3|4690.3|4691.7|4688.7|0
1597179000000|2020-08-11 20:50:00|4691.9|4688.9|4691.9|4688.9|4693.1|4690.1|4691.2|4688.2|0
1597179300000|2020-08-11 20:55:00|4692.2|4689.2|4710.3|4707.3|4710.3|4707.3|4692.1|4689.1|0
1597179600000|2020-08-11 21:00:00|4710.4|4707.4|4739.8|4736.8|4741.4|4738.4|4710.3|4707.3|0
1597179900000|2020-08-11 21:05:00|4739.1|4736.1|4731|4728|4740.5|4737.5|4726.7|4723.7|0
1597180200000|2020-08-11 21:10:00|4730.9|4727.9|4731.4|4728.4|4732.8|4729.8|4726.9|4723.9|0
1597180500000|2020-08-11 21:15:00|4731.7|4728.7|4732.1|4729.1|4733.3|4730.3|4725.7|4722.7|0
1597180800000|2020-08-11 21:20:00|4731.9|4728.9|4734.4|4731.4|4735.2|4732.2|4730.2|4727.2|0
1597181100000|2020-08-11 21:25:00|4734.3|4731.3|4733.2|4730.2|4737.3|4734.3|4732.5|4729.5|0
1597181400000|2020-08-11 21:30:00|4733.1|4730.1|4731.7|4728.7|4736.5|4733.5|4730.9|4727.9|0
1597181700000|2020-08-11 21:35:00|4731.5|4728.5|4734.7|4731.7|4735.2|4732.2|4731|4728|0
1597182000000|2020-08-11 21:40:00|4735.1|4732.1|4738.4|4735.4|4739.8|4736.8|4735.1|4732.1|0
1597182300000|2020-08-11 21:45:00|4738.5|4735.5|4738.4|4735.4|4739.8|4736.8|4736.8|4733.8|0
1597182600000|2020-08-11 21:50:00|4738.7|4735.7|4739.7|4736.7|4739.7|4736.7|4737.8|4734.8|0
1597182900000|2020-08-11 21:55:00|4739.6|4736.6|4737.2|4734.2|4739.9|4736.9|4735.6|4732.6|0
1597183200000|2020-08-11 22:00:00|4736.7|4733.7|4739.5|4736.5|4740.9|4737.9|4736.7|4733.7|0
1597183500000|2020-08-11 22:05:00|4739.6|4736.6|4738.6|4735.6|4740.7|4737.7|4737.7|4734.7|0
1597183800000|2020-08-11 22:10:00|4738.5|4735.5|4742.5|4739.5|4743.2|4740.2|4738.1|4735.1|0
1597184100000|2020-08-11 22:15:00|4742.4|4739.4|4742.7|4739.7|4743.8|4740.8|4741.4|4738.4|0
1597184400000|2020-08-11 22:20:00|4742.8|4739.8|4741.9|4738.9|4743.3|4740.3|4741.4|4738.4|0
1597184700000|2020-08-11 22:25:00|4742|4739|4737.5|4734.5|4742.5|4739.5|4737|4734|0
1597185000000|2020-08-11 22:30:00|4737.8|4734.8|4736.4|4733.4|4737.8|4734.8|4735.5|4732.5|0
1597185300000|2020-08-11 22:35:00|4736.6|4733.6|4734.1|4731.1|4736.7|4733.7|4734|4731|0
1597185600000|2020-08-11 22:40:00|4734|4731|4737.6|4734.6|4737.9|4734.9|4733.7|4730.7|0
1597185900000|2020-08-11 22:45:00|4737.4|4734.4|4735.9|4732.9|4737.4|4734.4|4735.5|4732.5|0
1597186200000|2020-08-11 22:50:00|4736|4733|4736.7|4733.7|4737.8|4734.8|4735.1|4732.1|0
1597186500000|2020-08-11 22:55:00|4736.6|4733.6|4736.8|4733.8|4737.2|4734.2|4736.3|4733.3|0
1597186800000|2020-08-11 23:00:00|4736.9|4733.9|4738.7|4735.7|4739.1|4736.1|4736.8|4733.8|0
1597187100000|2020-08-11 23:05:00|4738.8|4735.8|4738.8|4735.8|4740.5|4737.5|4738.8|4735.8|0
1597187400000|2020-08-11 23:10:00|4738.9|4735.9|4736.5|4733.5|4738.9|4735.9|4736.5|4733.5|0
1597187700000|2020-08-11 23:15:00|4736.4|4733.4|4736.7|4733.7|4737.4|4734.4|4736.1|4733.1|0
1597188000000|2020-08-11 23:20:00|4736.6|4733.6|4735.7|4732.7|4738.2|4735.2|4735|4732|0
1597188300000|2020-08-11 23:25:00|4735.6|4732.6|4736.7|4733.7|4737.1|4734.1|4735.6|4732.6|0
1597188600000|2020-08-11 23:30:00|4736.3|4733.3|4739.1|4736.1|4739.3|4736.3|4736.3|4733.3|0
1597188900000|2020-08-11 23:35:00|4739|4736|4739.3|4736.3|4739.4|4736.4|4738|4735|0
1597189200000|2020-08-11 23:40:00|4739.4|4736.4|4740.5|4737.5|4741|4738|4739.3|4736.3|0
1597189500000|2020-08-11 23:45:00|4740.4|4737.4|4741.1|4738.1|4741.3|4738.3|4740.2|4737.2|0
1597189800000|2020-08-11 23:50:00|4741.2|4738.2|4741.4|4738.4|4741.9|4738.9|4740.7|4737.7|0
1597190100000|2020-08-11 23:55:00|4741.5|4738.5|4739.8|4734.8|4742|4739|4737.9|4734.8|0
1597190400000|2020-08-12 00:00:00|4739.4|4734.4|4743.8|4738.8|4744.3|4739.3|4738.3|4733.3|0
1597190700000|2020-08-12 00:05:00|4743.9|4738.9|4744.5|4739.5|4748.7|4743.7|4742.6|4737.6|0
1597191000000|2020-08-12 00:10:00|4744.3|4739.3|4743.4|4738.4|4745|4740|4741.9|4736.9|0
1597191300000|2020-08-12 00:15:00|4743.3|4738.3|4749.2|4744.2|4750.3|4745.3|4743.3|4738.3|0
1597191600000|2020-08-12 00:20:00|4749.3|4744.3|4750.7|4745.7|4750.8|4745.8|4748.3|4743.3|0
1597191900000|2020-08-12 00:25:00|4750.5|4745.5|4744.4|4739.4|4751.1|4746.1|4744.3|4739.3|0
1597192200000|2020-08-12 00:30:00|4744.5|4739.5|4740.8|4735.8|4745.1|4740.1|4739.1|4734.1|0
1597192500000|2020-08-12 00:35:00|4740.6|4735.6|4731.3|4726.3|4740.8|4735.8|4730.8|4725.8|0
1597192800000|2020-08-12 00:40:00|4731.4|4726.4|4733.6|4728.6|4735.2|4730.2|4730.8|4725.8|0
1597193100000|2020-08-12 00:45:00|4733.5|4728.5|4732|4727|4733.5|4728.5|4727.1|4722.1|0
1597193400000|2020-08-12 00:50:00|4731.9|4726.9|4727.3|4722.3|4733|4728|4725.8|4720.8|0
1597193700000|2020-08-12 00:55:00|4727.8|4722.8|4727.7|4722.7|4729.9|4724.9|4722.6|4717.6|0
1597194000000|2020-08-12 01:00:00|4727.6|4722.6|4732|4727|4734.8|4729.8|4725.8|4720.8|0
1597194300000|2020-08-12 01:05:00|4732.1|4727.1|4735.3|4730.3|4737.7|4732.7|4731.2|4726.2|0
1597194600000|2020-08-12 01:10:00|4735.8|4730.8|4737.3|4732.3|4738.6|4733.6|4734.9|4729.9|0
1597194900000|2020-08-12 01:15:00|4737.1|4732.1|4740.6|4735.6|4740.6|4735.6|4734.5|4729.5|0
1597195200000|2020-08-12 01:20:00|4740.4|4735.4|4732.1|4727.1|4740.5|4735.5|4732|4727|0
1597195500000|2020-08-12 01:25:00|4732|4727|4738|4733|4739.3|4734.3|4732|4727|0
1597195800000|2020-08-12 01:30:00|4738.4|4733.4|4735.3|4730.3|4740.1|4735.1|4735.3|4730.3|0
1597196100000|2020-08-12 01:35:00|4735.5|4730.5|4738.1|4733.1|4738.5|4733.5|4735.5|4730.5|0
1597196400000|2020-08-12 01:40:00|4737.8|4732.8|4734.1|4729.1|4738.8|4733.8|4733.4|4728.4|0
1597196700000|2020-08-12 01:45:00|4733.9|4728.9|4727.3|4722.3|4733.9|4728.9|4727.3|4722.3|0
1597197000000|2020-08-12 01:50:00|4727.4|4722.4|4731.9|4726.9|4731.9|4726.9|4726.5|4721.5|0
1597197300000|2020-08-12 01:55:00|4731.8|4726.8|4736|4731|4736|4731|4731.4|4726.4|0
1597197600000|2020-08-12 02:00:00|4735.8|4730.8|4730.5|4725.5|4735.8|4730.8|4730.5|4725.5|0
1597197900000|2020-08-12 02:05:00|4730.6|4725.6|4732.3|4727.3|4736.4|4731.4|4730.4|4725.4|0
1597198200000|2020-08-12 02:10:00|4732.4|4727.4|4725.8|4720.8|4732.4|4727.4|4725.8|4720.8|0
1597198500000|2020-08-12 02:15:00|4726.1|4721.1|4721.1|4716.1|4727.2|4722.2|4720.1|4715.1|0
1597198800000|2020-08-12 02:20:00|4721.6|4716.6|4726.7|4721.7|4726.9|4721.9|4720.1|4715.1|0
1597199100000|2020-08-12 02:25:00|4726.4|4721.4|4728.4|4723.4|4731.3|4726.3|4726.2|4721.2|0
1597199400000|2020-08-12 02:30:00|4728.8|4723.8|4730.5|4725.5|4730.7|4725.7|4726.6|4721.6|0
1597199700000|2020-08-12 02:35:00|4730.3|4725.3|4733.1|4728.1|4733.3|4728.3|4730|4725|0
1597200000000|2020-08-12 02:40:00|4733.5|4728.5|4735.7|4730.7|4738.6|4733.6|4732.6|4727.6|0
1597200300000|2020-08-12 02:45:00|4735.9|4730.9|4734.1|4729.1|4736.8|4731.8|4733.8|4728.8|0
1597200600000|2020-08-12 02:50:00|4734|4729|4733.4|4728.4|4734.9|4729.9|4730.9|4725.9|0
1597200900000|2020-08-12 02:55:00|4733.5|4728.5|4731.7|4726.7|4735.3|4730.3|4731.3|4726.3|0
1597201200000|2020-08-12 03:00:00|4732.2|4727.2|4735.5|4730.5|4736.1|4731.1|4730.5|4725.5|0
1597201500000|2020-08-12 03:05:00|4735.4|4730.4|4730.6|4725.6|4736.7|4731.7|4729.7|4724.7|0
1597201800000|2020-08-12 03:10:00|4730.7|4725.7|4731.9|4726.9|4733.5|4728.5|4730.6|4725.6|0
1597202100000|2020-08-12 03:15:00|4731.8|4726.8|4730.2|4725.2|4732.5|4727.5|4729.2|4724.2|0
1597202400000|2020-08-12 03:20:00|4730.6|4725.6|4732.1|4727.1|4734|4729|4730.4|4725.4|0
1597202700000|2020-08-12 03:25:00|4732.2|4727.2|4728|4723|4732.2|4727.2|4727.2|4722.2|0
1597203000000|2020-08-12 03:30:00|4727.9|4722.9|4732|4727|4733|4728|4727.3|4722.3|0
1597203300000|2020-08-12 03:35:00|4732.1|4727.1|4733.6|4728.6|4735.3|4730.3|4731.7|4726.7|0
1597203600000|2020-08-12 03:40:00|4733.4|4728.4|4733.6|4728.6|4734.7|4729.7|4733.1|4728.1|0
1597203900000|2020-08-12 03:45:00|4733.5|4728.5|4730.5|4725.5|4734.1|4729.1|4729.5|4724.5|0
1597204200000|2020-08-12 03:50:00|4730.6|4725.6|4733.3|4728.3|4733.8|4728.8|4730.2|4725.2|0
1597204500000|2020-08-12 03:55:00|4733.1|4728.1|4733.5|4728.5|4734.8|4729.8|4732.5|4727.5|0
1597204800000|2020-08-12 04:00:00|4733.2|4728.2|4733.6|4728.6|4734.9|4729.9|4733.1|4728.1|0
1597205100000|2020-08-12 04:05:00|4733.4|4728.4|4733.1|4728.1|4733.9|4728.9|4732|4727|0
1597205400000|2020-08-12 04:10:00|4733|4728|4734.9|4729.9|4735.3|4730.3|4732.4|4727.4|0
1597205700000|2020-08-12 04:15:00|4735|4730|4735.5|4730.5|4735.9|4730.9|4734.6|4729.6|0
1597206000000|2020-08-12 04:20:00|4735.7|4730.7|4734.2|4729.2|4736.1|4731.1|4733.1|4728.1|0
1597206300000|2020-08-12 04:25:00|4734.1|4729.1|4732.6|4727.6|4734.2|4729.2|4731.1|4726.1|0
1597206600000|2020-08-12 04:30:00|4732.7|4727.7|4731.2|4726.2|4733.1|4728.1|4731.1|4726.1|0
1597206900000|2020-08-12 04:35:00|4731.3|4726.3|4731.8|4726.8|4732.9|4727.9|4731.2|4726.2|0
1597207200000|2020-08-12 04:40:00|4731.6|4726.6|4732.1|4727.1|4733|4728|4731.6|4726.6|0
1597207500000|2020-08-12 04:45:00|4731.6|4726.6|4732.7|4727.7|4734.7|4729.7|4731.6|4726.6|0
1597207800000|2020-08-12 04:50:00|4732.6|4727.6|4727.9|4722.9|4732.6|4727.6|4727.4|4722.4|0
1597208100000|2020-08-12 04:55:00|4727.8|4722.8|4727.5|4722.5|4729.4|4724.4|4725.6|4720.6|0
1597208400000|2020-08-12 05:00:00|4727.3|4722.3|4727.7|4722.7|4729.1|4724.1|4723.7|4718.7|0
1597208700000|2020-08-12 05:05:00|4727.6|4722.6|4729.3|4724.3|4729.7|4724.7|4726.9|4721.9|0
1597209000000|2020-08-12 05:10:00|4729.4|4724.4|4728|4723|4729.5|4724.5|4726.6|4721.6|0
1597209300000|2020-08-12 05:15:00|4727.9|4722.9|4727.2|4722.2|4729.1|4724.1|4725.6|4720.6|0
1597209600000|2020-08-12 05:20:00|4727.1|4722.1|4730.4|4725.4|4731.7|4726.7|4726.5|4721.5|0
1597209900000|2020-08-12 05:25:00|4730.3|4725.3|4731.4|4726.4|4732.6|4727.6|4730.3|4725.3|0
1597210200000|2020-08-12 05:30:00|4731.3|4726.3|4733|4728|4733.5|4728.5|4731|4726|0
1597210500000|2020-08-12 05:35:00|4733.2|4728.2|4734|4729|4734.3|4729.3|4732.7|4727.7|0
1597210800000|2020-08-12 05:40:00|4734.1|4729.1|4738.5|4733.5|4738.5|4733.5|4733.4|4728.4|0
1597211100000|2020-08-12 05:45:00|4738.6|4733.6|4737.7|4732.7|4739.6|4734.6|4737.4|4732.4|0
1597211400000|2020-08-12 05:50:00|4737.8|4732.8|4734.6|4729.6|4738.3|4733.3|4734.6|4729.6|0
1597211700000|2020-08-12 05:55:00|4734.5|4729.5|4737.2|4732.2|4739|4734|4733.7|4728.7|0
1597212000000|2020-08-12 06:00:00|4737.3|4732.3|4742.5|4737.5|4742.8|4737.8|4736.9|4731.9|0
1597212300000|2020-08-12 06:05:00|4742.6|4737.6|4750|4745|4750|4745|4741.9|4736.9|0
1597212600000|2020-08-12 06:10:00|4749.8|4744.8|4748|4743|4750.6|4745.6|4745.5|4740.5|0
1597212900000|2020-08-12 06:15:00|4747.7|4742.7|4750.7|4745.7|4752.9|4747.9|4747.6|4742.6|0
1597213200000|2020-08-12 06:20:00|4750.8|4745.8|4751.2|4746.2|4752.6|4747.6|4750|4745|0
1597213500000|2020-08-12 06:25:00|4751.1|4746.1|4747.4|4742.4|4751.6|4746.6|4747.1|4742.1|0
1597213800000|2020-08-12 06:30:00|4747.2|4742.2|4747|4742|4749.2|4744.2|4746.4|4741.4|0
1597214100000|2020-08-12 06:35:00|4747.1|4742.1|4748|4743|4749.2|4744.2|4746.6|4741.6|0
1597214400000|2020-08-12 06:40:00|4748.1|4743.1|4749.6|4744.6|4752.7|4747.7|4748.1|4743.1|0
1597214700000|2020-08-12 06:45:00|4749.5|4744.5|4752.6|4747.6|4753.2|4748.2|4748.8|4743.8|0
1597215000000|2020-08-12 06:50:00|4752.7|4747.7|4750.9|4745.9|4752.7|4747.7|4750.5|4745.5|0
1597215300000|2020-08-12 06:55:00|4750.8|4745.8|4748.3|4743.3|4751.7|4746.7|4747.8|4742.8|0
1597215600000|2020-08-12 07:00:00|4748.1|4743.1|4750.5|4745.5|4753.2|4748.2|4745.9|4740.9|0
1597215900000|2020-08-12 07:05:00|4750.6|4745.6|4750.9|4745.9|4753.4|4748.4|4750.6|4745.6|0
1597216200000|2020-08-12 07:10:00|4751.1|4746.1|4752|4747|4753.6|4748.6|4749.2|4744.2|0
1597216500000|2020-08-12 07:15:00|4752.1|4747.1|4755.1|4750.1|4756.5|4751.5|4750.8|4745.8|0
1597216800000|2020-08-12 07:20:00|4755|4750|4757.3|4752.3|4758.8|4753.8|4755|4750|0
1597217100000|2020-08-12 07:25:00|4757.2|4752.2|4753.8|4748.8|4757.2|4752.2|4753.2|4748.2|0
1597217400000|2020-08-12 07:30:00|4753.7|4748.7|4749|4744|4754.5|4749.5|4748.8|4743.8|0
1597217700000|2020-08-12 07:35:00|4749.2|4744.2|4752.6|4747.6|4753.8|4748.8|4748.9|4743.9|0
1597218000000|2020-08-12 07:40:00|4752.5|4747.5|4753.3|4748.3|4754|4749|4752.3|4747.3|0
1597218300000|2020-08-12 07:45:00|4753.2|4748.2|4754.8|4749.8|4756.4|4751.4|4751.6|4746.6|0
1597218600000|2020-08-12 07:50:00|4754.9|4749.9|4756.7|4751.7|4756.7|4751.7|4753|4748|0
1597218900000|2020-08-12 07:55:00|4756.8|4751.8|4760.1|4755.1|4761.4|4756.4|4755.3|4750.3|0
1597219200000|2020-08-12 08:00:00|4760.2|4755.2|4750.3|4747.3|4760.7|4757.7|4750.1|4747.1|0
1597219500000|2020-08-12 08:05:00|4750.2|4747.2|4745.8|4742.8|4753.6|4750.6|4745.8|4742.8|0
1597219800000|2020-08-12 08:10:00|4746|4743|4752.7|4749.7|4757|4754|4745.6|4742.6|0
1597220100000|2020-08-12 08:15:00|4752.4|4749.4|4750.1|4747.1|4752.6|4749.6|4744.1|4741.1|0
1597220400000|2020-08-12 08:20:00|4750.3|4747.3|4751.5|4748.5|4752.7|4749.7|4747.5|4744.5|0
1597220700000|2020-08-12 08:25:00|4749.7|4746.7|4749.9|4746.9|4756|4753|4744.3|4741.3|0
1597221000000|2020-08-12 08:30:00|4746.8|4743.8|4745.7|4742.7|4752.1|4749.1|4742.8|4739.8|0
1597221300000|2020-08-12 08:35:00|4744|4741|4748|4745|4749.9|4746.9|4744|4741|0
1597221600000|2020-08-12 08:40:00|4749.2|4746.2|4743.2|4740.2|4749.2|4746.2|4742.5|4739.5|0
1597221900000|2020-08-12 08:45:00|4743.1|4740.1|4746.8|4743.8|4751.8|4748.8|4741.6|4738.6|0
1597222200000|2020-08-12 08:50:00|4747.5|4744.5|4751.2|4748.2|4752.6|4749.6|4746.4|4743.4|0
1597222500000|2020-08-12 08:55:00|4751.5|4748.5|4752.4|4749.4|4753.3|4750.3|4748.2|4745.2|0
1597222800000|2020-08-12 09:00:00|4752.5|4749.5|4750.9|4747.9|4753.4|4750.4|4749.3|4746.3|0
1597223100000|2020-08-12 09:05:00|4750.8|4747.8|4751.6|4748.6|4755.8|4752.8|4750.8|4747.8|0
1597223400000|2020-08-12 09:10:00|4751.8|4748.8|4752.6|4749.6|4755.6|4752.6|4751.8|4748.8|0
1597223700000|2020-08-12 09:15:00|4752.7|4749.7|4757|4754|4757|4754|4749.4|4746.4|0
1597224000000|2020-08-12 09:20:00|4755.8|4752.8|4753.9|4750.9|4755.9|4752.9|4752.9|4749.9|0
1597224300000|2020-08-12 09:25:00|4753.6|4750.6|4753.5|4750.5|4753.6|4750.6|4750.6|4747.6|0
1597224600000|2020-08-12 09:30:00|4753.6|4750.6|4754.4|4751.4|4755.1|4752.1|4750.8|4747.8|0
1597224900000|2020-08-12 09:35:00|4754.2|4751.2|4754.1|4751.1|4754.6|4751.6|4750.8|4747.8|0
1597225200000|2020-08-12 09:40:00|4754|4751|4751|4748|4754.5|4751.5|4749.9|4746.9|0
1597225500000|2020-08-12 09:45:00|4754.2|4751.2|4754.2|4751.2|4754.5|4751.5|4749.5|4746.5|0
1597225800000|2020-08-12 09:50:00|4755|4752|4754.7|4751.7|4755.5|4752.5|4751.2|4748.2|0
1597226100000|2020-08-12 09:55:00|4755.5|4752.5|4754.4|4751.4|4755.6|4752.6|4751.4|4748.4|0
1597226400000|2020-08-12 10:00:00|4755|4752|4754|4751|4755.1|4752.1|4752.5|4749.5|0
1597226700000|2020-08-12 10:05:00|4754.1|4751.1|4754.8|4751.8|4755.2|4752.2|4750.8|4747.8|0
1597227000000|2020-08-12 10:10:00|4754.7|4751.7|4756.5|4753.5|4756.9|4753.9|4751.3|4748.3|0
1597227300000|2020-08-12 10:15:00|4756.3|4753.3|4757.2|4754.2|4757.3|4754.3|4753.5|4750.5|0
1597227600000|2020-08-12 10:20:00|4756.9|4753.9|4755.9|4752.9|4757.9|4754.9|4752.5|4749.5|0
1597227900000|2020-08-12 10:25:00|4756|4753|4755.8|4752.8|4757.3|4754.3|4752.2|4749.2|0
1597228200000|2020-08-12 10:30:00|4755.9|4752.9|4757|4754|4757.6|4754.6|4753.5|4750.5|0
1597228500000|2020-08-12 10:35:00|4757.6|4754.6|4757.4|4754.4|4758.2|4755.2|4753.7|4750.7|0
1597228800000|2020-08-12 10:40:00|4758.1|4755.1|4757.2|4754.2|4758.1|4755.1|4756.3|4753.3|0
1597229100000|2020-08-12 10:45:00|4757|4754|4757.1|4754.1|4759.3|4756.3|4757|4754|0
1597229400000|2020-08-12 10:50:00|4757.2|4754.2|4759.6|4756.6|4759.9|4756.9|4757.2|4754.2|0
1597229700000|2020-08-12 10:55:00|4759.4|4756.4|4758.3|4755.3|4759.7|4756.7|4755.1|4752.1|0
1597230000000|2020-08-12 11:00:00|4759.5|4756.5|4760.4|4757.4|4763.8|4760.8|4759.1|4756.1|0
1597230300000|2020-08-12 11:05:00|4760.7|4757.7|4757|4754|4760.7|4757.7|4756.3|4753.3|0
1597230600000|2020-08-12 11:10:00|4756.8|4753.8|4757.6|4754.6|4759.8|4756.8|4756.5|4753.5|0
1597230900000|2020-08-12 11:15:00|4757.5|4754.5|4760|4757|4760|4757|4757.5|4754.5|0
1597231200000|2020-08-12 11:20:00|4759.9|4756.9|4756.1|4753.1|4760.6|4757.6|4756.1|4753.1|0
1597231500000|2020-08-12 11:25:00|4756|4753|4758.4|4755.4|4758.4|4755.4|4755.5|4752.5|0
1597231800000|2020-08-12 11:30:00|4758.5|4755.5|4760.8|4757.8|4761.8|4758.8|4758.1|4755.1|0
1597232100000|2020-08-12 11:35:00|4760.7|4757.7|4760|4757|4760.7|4757.7|4759.5|4756.5|0
1597232400000|2020-08-12 11:40:00|4760.1|4757.1|4760.9|4757.9|4762.7|4759.7|4759.7|4756.7|0
1597232700000|2020-08-12 11:45:00|4761|4758|4759.4|4756.4|4761.2|4758.2|4759.4|4756.4|0
1597233000000|2020-08-12 11:50:00|4759.3|4756.3|4759.1|4756.1|4759.8|4756.8|4758.7|4755.7|0
1597233300000|2020-08-12 11:55:00|4759.3|4756.3|4758.8|4755.8|4760.2|4757.2|4758.4|4755.4|0
1597233600000|2020-08-12 12:00:00|4758.4|4755.4|4759.7|4756.7|4759.7|4756.7|4757.6|4754.6|0
1597233900000|2020-08-12 12:05:00|4759.8|4756.8|4760.2|4757.2|4762.9|4759.9|4759.6|4756.6|0
1597234200000|2020-08-12 12:10:00|4759.9|4756.9|4760.3|4757.3|4760.8|4757.8|4759.3|4756.3|0
1597234500000|2020-08-12 12:15:00|4760.2|4757.2|4759|4756|4760.4|4757.4|4757.1|4754.1|0
1597234800000|2020-08-12 12:20:00|4759.1|4756.1|4760|4757|4761.3|4758.3|4759|4756|0
1597235100000|2020-08-12 12:25:00|4760.2|4757.2|4758.2|4755.2|4760.6|4757.6|4758.1|4755.1|0
1597235400000|2020-08-12 12:30:00|4758.4|4755.4|4753.8|4750.8|4758.4|4755.4|4749.4|4746.4|0
1597235700000|2020-08-12 12:35:00|4754|4751|4758.7|4755.7|4759.4|4756.4|4753.9|4750.9|0
1597236000000|2020-08-12 12:40:00|4758.6|4755.6|4750.3|4747.3|4759|4756|4750.2|4747.2|0
1597236300000|2020-08-12 12:45:00|4750|4747|4749.1|4746.1|4752|4749|4748.1|4745.1|0
1597236600000|2020-08-12 12:50:00|4748.7|4745.7|4746.5|4743.5|4749.2|4746.2|4744|4741|0
1597236900000|2020-08-12 12:55:00|4746.6|4743.6|4750.1|4747.1|4750.1|4747.1|4746.6|4743.6|0
1597237200000|2020-08-12 13:00:00|4750.2|4747.2|4751.9|4748.9|4752|4749|4747.5|4744.5|0
1597237500000|2020-08-12 13:05:00|4752|4749|4751.3|4748.3|4753.5|4750.5|4750.8|4747.8|0
1597237800000|2020-08-12 13:10:00|4750.8|4747.8|4749.4|4746.4|4752.2|4749.2|4749.1|4746.1|0
1597238100000|2020-08-12 13:15:00|4748.9|4745.9|4747.6|4744.6|4749.4|4746.4|4746.4|4743.4|0
1597238400000|2020-08-12 13:20:00|4747.7|4744.7|4748.9|4745.9|4749.2|4746.2|4746|4743|0
1597238700000|2020-08-12 13:25:00|4749.1|4746.1|4756|4753|4756.7|4753.7|4745.6|4742.6|0
1597239000000|2020-08-12 13:30:00|4755.9|4752.9|4767.3|4765.5|4769.8|4768|4750.5|4748.7|0
1597239300000|2020-08-12 13:35:00|4767.4|4765.6|4758.7|4756.9|4776.8|4775|4754.7|4752.9|0
1597239600000|2020-08-12 13:40:00|4759.4|4757.6|4758.6|4756.8|4770.8|4769|4757.2|4755.4|0
1597239900000|2020-08-12 13:45:00|4758.5|4756.7|4781.6|4779.8|4782.9|4781.1|4757.6|4755.8|0
1597240200000|2020-08-12 13:50:00|4781.5|4779.7|4785.1|4783.3|4790.8|4789|4774.2|4772.4|0
1597240500000|2020-08-12 13:55:00|4785|4783.2|4790.7|4788.9|4793.1|4791.3|4780.9|4779.1|0
1597240800000|2020-08-12 14:00:00|4790.6|4788.8|4786.1|4784.3|4793|4791.2|4783.9|4782.1|0
1597241100000|2020-08-12 14:05:00|4786|4784.2|4789.6|4787.8|4798.6|4796.8|4785.6|4783.8|0
1597241400000|2020-08-12 14:10:00|4789.4|4787.6|4793.5|4791.7|4794.6|4792.8|4787.2|4785.4|0
1597241700000|2020-08-12 14:15:00|4793.6|4791.8|4793.7|4791.9|4801.7|4799.9|4790.4|4788.6|0
1597242000000|2020-08-12 14:20:00|4793.8|4792|4795.4|4793.6|4799.1|4797.3|4790.5|4788.7|0
1597242300000|2020-08-12 14:25:00|4796|4794.2|4799.9|4798.1|4804.1|4802.3|4794.6|4792.8|0
1597242600000|2020-08-12 14:30:00|4800.2|4798.4|4796.4|4794.6|4804.8|4803|4795.1|4793.3|0
1597242900000|2020-08-12 14:35:00|4796.5|4794.7|4795.2|4793.4|4802.1|4800.3|4794.9|4793.1|0
1597243200000|2020-08-12 14:40:00|4795|4793.2|4793.6|4791.8|4798.7|4796.9|4786.8|4785|0
1597243500000|2020-08-12 14:45:00|4794.4|4792.6|4797|4795.2|4798.8|4797|4793.2|4791.4|0
1597243800000|2020-08-12 14:50:00|4796.9|4795.1|4810.7|4808.9|4812.7|4810.9|4796.9|4795.1|0
1597244100000|2020-08-12 14:55:00|4810.9|4809.1|4812.6|4810.8|4813.5|4811.7|4807|4805.2|0
1597244400000|2020-08-12 15:00:00|4812.7|4810.9|4814.3|4812.5|4816.7|4814.9|4810.2|4808.4|0
1597244700000|2020-08-12 15:05:00|4814.4|4812.6|4818.5|4816.7|4818.5|4816.7|4812.2|4810.4|0
1597245000000|2020-08-12 15:10:00|4818.4|4816.6|4818.5|4816.7|4821.4|4819.6|4816.5|4814.7|0
1597245300000|2020-08-12 15:15:00|4819.1|4817.3|4824.1|4822.3|4824.1|4822.3|4816.2|4814.4|0
1597245600000|2020-08-12 15:20:00|4823.8|4822|4820.9|4819.1|4826.5|4824.7|4818.5|4816.7|0
1597245900000|2020-08-12 15:25:00|4821.2|4819.4|4820.3|4818.5|4823.9|4822.1|4815.8|4814|0
1597246200000|2020-08-12 15:30:00|4820.2|4818.4|4813|4811.2|4826.8|4825|4811.3|4809.5|0
1597246500000|2020-08-12 15:35:00|4813.7|4811.9|4815.2|4813.4|4816.7|4814.9|4807.1|4805.3|0
1597246800000|2020-08-12 15:40:00|4815.5|4813.7|4821.5|4819.7|4822.2|4820.4|4814.6|4812.8|0
1597247100000|2020-08-12 15:45:00|4821.4|4819.6|4824.4|4822.6|4826|4824.2|4818.3|4816.5|0
1597247400000|2020-08-12 15:50:00|4824.5|4822.7|4822.2|4820.4|4828.5|4826.7|4818.4|4816.6|0
1597247700000|2020-08-12 15:55:00|4822|4820.2|4823.3|4821.5|4825.7|4823.9|4820.3|4818.5|0
1597248000000|2020-08-12 16:00:00|4823.2|4821.4|4826.6|4824.8|4829|4827.2|4821.8|4820|0
1597248300000|2020-08-12 16:05:00|4826.5|4824.7|4833.8|4832|4834.5|4832.7|4826.5|4824.7|0
1597248600000|2020-08-12 16:10:00|4833.9|4832.1|4836.6|4834.8|4836.8|4835|4828.5|4826.7|0
1597248900000|2020-08-12 16:15:00|4836.2|4834.4|4834.4|4832.6|4838.7|4836.9|4834.4|4832.6|0
1597249200000|2020-08-12 16:20:00|4834.2|4832.4|4844.6|4842.8|4844.6|4842.8|4834.2|4832.4|0
1597249500000|2020-08-12 16:25:00|4844.5|4842.7|4843.5|4841.7|4844.6|4842.8|4840.4|4838.6|0
1597249800000|2020-08-12 16:30:00|4843.6|4841.8|4841.3|4839.5|4844.3|4842.5|4839.8|4838|0
1597250100000|2020-08-12 16:35:00|4841.1|4839.3|4843.7|4841.9|4843.7|4841.9|4839.1|4837.3|0
1597250400000|2020-08-12 16:40:00|4843.9|4842.1|4845.1|4843.3|4848.5|4846.7|4843.9|4842.1|0
1597250700000|2020-08-12 16:45:00|4845|4843.2|4843.4|4841.6|4846.5|4844.7|4841.5|4839.7|0
1597251000000|2020-08-12 16:50:00|4843.5|4841.7|4843|4841.2|4844.8|4843|4840.7|4838.9|0
1597251300000|2020-08-12 16:55:00|4842.9|4841.1|4831.1|4829.3|4844.4|4842.6|4829.4|4827.6|0
1597251600000|2020-08-12 17:00:00|4831|4829.2|4838.5|4836.7|4840.9|4839.1|4830.7|4828.9|0
1597251900000|2020-08-12 17:05:00|4838.3|4836.5|4841.2|4839.4|4843.2|4841.4|4837.1|4835.3|0
1597252200000|2020-08-12 17:10:00|4841.1|4839.3|4849|4847.2|4849|4847.2|4840.2|4838.4|0
1597252500000|2020-08-12 17:15:00|4849.1|4847.3|4841.1|4839.3|4849.1|4847.3|4840.1|4838.3|0
1597252800000|2020-08-12 17:20:00|4840.9|4839.1|4843.6|4841.8|4847.7|4845.9|4840.4|4838.6|0
1597253100000|2020-08-12 17:25:00|4843.5|4841.7|4838.5|4836.7|4844.2|4842.4|4835.5|4833.7|0
1597253400000|2020-08-12 17:30:00|4838.2|4836.4|4846.8|4845|4849.1|4847.3|4838.1|4836.3|0
1597253700000|2020-08-12 17:35:00|4846.4|4844.6|4853.2|4851.4|4853.6|4851.8|4845.3|4843.5|0
1597254000000|2020-08-12 17:40:00|4853.5|4851.7|4857.7|4855.9|4859|4857.2|4852.3|4850.5|0
1597254300000|2020-08-12 17:45:00|4857.8|4856|4862|4860.2|4863.2|4861.4|4857.2|4855.4|0
1597254600000|2020-08-12 17:50:00|4861.9|4860.1|4861|4859.2|4862.8|4861|4859.3|4857.5|0
1597254900000|2020-08-12 17:55:00|4861.2|4859.4|4870.2|4868.4|4870.6|4868.8|4860.9|4859.1|0
1597255200000|2020-08-12 18:00:00|4870.1|4868.3|4869.4|4867.6|4871.4|4869.6|4866.4|4864.6|0
1597255500000|2020-08-12 18:05:00|4869.5|4867.7|4867.5|4865.7|4872.6|4870.8|4865.3|4863.5|0
1597255800000|2020-08-12 18:10:00|4867.8|4866|4870.7|4868.9|4872.2|4870.4|4866.3|4864.5|0
1597256100000|2020-08-12 18:15:00|4871|4869.2|4873.8|4872|4877.1|4875.3|4870.3|4868.5|0
1597256400000|2020-08-12 18:20:00|4873.9|4872.1|4880.6|4878.8|4882.1|4880.3|4871.1|4869.3|0
1597256700000|2020-08-12 18:25:00|4880.2|4878.4|4870.7|4868.9|4882.2|4880.4|4870.7|4868.9|0
1597257000000|2020-08-12 18:30:00|4870.5|4868.7|4865.9|4864.1|4875.2|4873.4|4865.3|4863.5|0
1597257300000|2020-08-12 18:35:00|4865.8|4864|4860.6|4858.8|4870.3|4868.5|4860.1|4858.3|0
1597257600000|2020-08-12 18:40:00|4860.3|4858.5|4865.6|4863.8|4871|4869.2|4860.3|4858.5|0
1597257900000|2020-08-12 18:45:00|4865.7|4863.9|4864.5|4862.7|4867.6|4865.8|4863.6|4861.8|0
1597258200000|2020-08-12 18:50:00|4863.7|4861.9|4858.6|4856.8|4867.4|4865.6|4857.4|4855.6|0
1597258500000|2020-08-12 18:55:00|4858.5|4856.7|4859.2|4857.4|4862|4860.2|4854.4|4852.6|0
1597258800000|2020-08-12 19:00:00|4859.4|4857.6|4856.6|4854.8|4865.8|4864|4856.1|4854.3|0
1597259100000|2020-08-12 19:05:00|4856.4|4854.6|4852.6|4850.8|4859.2|4857.4|4852.3|4850.5|0
1597259400000|2020-08-12 19:10:00|4852.7|4850.9|4860.3|4858.5|4860.5|4858.7|4851.8|4850|0
1597259700000|2020-08-12 19:15:00|4860.4|4858.6|4864|4862.2|4864.3|4862.5|4858|4856.2|0
1597260000000|2020-08-12 19:20:00|4863.9|4862.1|4861.1|4859.3|4864|4862.2|4855.5|4853.7|0
1597260300000|2020-08-12 19:25:00|4860.9|4859.1|4852|4850.2|4860.9|4859.1|4850|4848.2|0
1597260600000|2020-08-12 19:30:00|4853.2|4851.4|4842.1|4840.3|4854.2|4852.4|4833.9|4832.1|0
1597260900000|2020-08-12 19:35:00|4842|4840.2|4849|4847.2|4849|4847.2|4836.9|4835.1|0
1597261200000|2020-08-12 19:40:00|4848.9|4847.1|4855.2|4853.4|4857.1|4855.3|4846.3|4844.5|0
1597261500000|2020-08-12 19:45:00|4855|4853.2|4852.2|4850.4|4855.8|4854|4849.4|4847.6|0
1597261800000|2020-08-12 19:50:00|4854.5|4852.7|4847.4|4845.6|4856.9|4855.1|4842.9|4841.1|0
1597262100000|2020-08-12 19:55:00|4847.1|4845.3|4852.8|4851|4852.8|4851|4844.4|4842.6|0
1597262400000|2020-08-12 20:00:00|4853.4|4850.4|4851|4848|4854.4|4851.4|4850.5|4847.5|0
1597262700000|2020-08-12 20:05:00|4850.8|4847.8|4851.5|4848.5|4851.7|4848.7|4849.4|4846.4|0
1597263000000|2020-08-12 20:10:00|4851.6|4848.6|4852.3|4849.3|4853|4850|4851.6|4848.6|0
1597263300000|2020-08-12 20:15:00|4852.2|4849.2|4850|4847|4852.4|4849.4|4849.7|4846.7|0
1597263600000|2020-08-12 20:20:00|4849.9|4846.9|4846.6|4843.6|4850|4847|4846.4|4843.4|0
1597263900000|2020-08-12 20:25:00|4846.5|4843.5|4848.9|4845.9|4849|4846|4846.5|4843.5|0
1597264200000|2020-08-12 20:30:00|4849|4846|4848.9|4845.9|4849.7|4846.7|4847.9|4844.9|0
1597264500000|2020-08-12 20:35:00|4849|4846|4849.8|4846.8|4850|4847|4848.9|4845.9|0
1597264800000|2020-08-12 20:40:00|4849.7|4846.7|4849.9|4846.9|4850.2|4847.2|4849.6|4846.6|0
1597265100000|2020-08-12 20:45:00|4849.8|4846.8|4849.7|4846.7|4849.9|4846.9|4848.9|4845.9|0
1597265400000|2020-08-12 20:50:00|4849.8|4846.8|4849.9|4846.9|4849.9|4846.9|4848.7|4845.7|0
1597265700000|2020-08-12 20:55:00|4849.6|4846.6|4850.5|4847.5|4850.7|4847.7|4849|4846|0
1597266000000|2020-08-12 21:00:00|4850.6|4847.6|4850.8|4847.8|4851.7|4848.7|4850.4|4847.4|0
1597266300000|2020-08-12 21:05:00|4851|4848|4851.3|4848.3|4851.6|4848.6|4850.8|4847.8|0
1597266600000|2020-08-12 21:10:00|4851.2|4848.2|4852.9|4849.9|4853.2|4850.2|4851.1|4848.1|0
1597266900000|2020-08-12 21:15:00|4853.1|4850.1|4852.9|4849.9|4853.7|4850.7|4852.3|4849.3|0
1597267200000|2020-08-12 21:20:00|4853.1|4850.1|4853.4|4850.4|4853.6|4850.6|4852.6|4849.6|0
1597267500000|2020-08-12 21:25:00|4853.5|4850.5|4851.6|4848.6|4853.8|4850.8|4851.6|4848.6|0
1597267800000|2020-08-12 21:30:00|4851.7|4848.7|4852.4|4849.4|4852.4|4849.4|4851.5|4848.5|0
1597268100000|2020-08-12 21:35:00|4852.2|4849.2|4851.9|4848.9|4852.9|4849.9|4851.5|4848.5|0
1597268400000|2020-08-12 21:40:00|4852|4849|4851.2|4848.2|4852|4849|4851|4848|0
1597268700000|2020-08-12 21:45:00|4851.3|4848.3|4851|4848|4851.5|4848.5|4850.9|4847.9|0
1597269000000|2020-08-12 21:50:00|4851.1|4848.1|4851.4|4848.4|4851.4|4848.4|4850.1|4847.1|0
1597269300000|2020-08-12 21:55:00|4851.5|4848.5|4849.3|4846.3|4851.5|4848.5|4849.3|4846.3|0
1597269600000|2020-08-12 22:00:00|4849.2|4846.2|4849.1|4846.1|4849.4|4846.4|4847.1|4844.1|0
1597269900000|2020-08-12 22:05:00|4849.3|4846.3|4851|4848|4851.1|4848.1|4849.2|4846.2|0
1597270200000|2020-08-12 22:10:00|4851.4|4848.4|4850.6|4847.6|4851.5|4848.5|4849.9|4846.9|0
1597270500000|2020-08-12 22:15:00|4850.7|4847.7|4852.1|4849.1|4852.1|4849.1|4850.7|4847.7|0
1597270800000|2020-08-12 22:20:00|4851.9|4848.9|4851.8|4848.8|4852.6|4849.6|4851.8|4848.8|0
1597271100000|2020-08-12 22:25:00|4851.7|4848.7|4851.8|4848.8|4852.1|4849.1|4851.2|4848.2|0
1597271400000|2020-08-12 22:30:00|4851.9|4848.9|4852.9|4849.9|4853.1|4850.1|4851.9|4848.9|0
1597271700000|2020-08-12 22:35:00|4852.6|4849.6|4852.7|4849.7|4852.9|4849.9|4852.5|4849.5|0
1597272000000|2020-08-12 22:40:00|4852.8|4849.8|4852.7|4849.7|4853.1|4850.1|4852.6|4849.6|0
1597272300000|2020-08-12 22:45:00|4852.6|4849.6|4852.9|4849.9|4853.4|4850.4|4852.5|4849.5|0
1597272600000|2020-08-12 22:50:00|4853|4850|4853.5|4850.5|4853.5|4850.5|4853|4850|0
1597272900000|2020-08-12 22:55:00|4853.4|4850.4|4853.6|4850.6|4853.6|4850.6|4853.2|4850.2|0
1597273200000|2020-08-12 23:00:00|4853.5|4850.5|4853.2|4850.2|4853.6|4850.6|4852.4|4849.4|0
1597273500000|2020-08-12 23:05:00|4853.1|4850.1|4852.8|4849.8|4853.6|4850.6|4852.5|4849.5|0
1597273800000|2020-08-12 23:10:00|4852.7|4849.7|4853.1|4850.1|4853.4|4850.4|4852.7|4849.7|0
1597274100000|2020-08-12 23:15:00|4853|4850|4853.6|4850.6|4853.6|4850.6|4853|4850|0
1597274400000|2020-08-12 23:20:00|4853.5|4850.5|4853.3|4850.3|4854|4851|4853.3|4850.3|0
1597274700000|2020-08-12 23:25:00|4853.4|4850.4|4853.2|4850.2|4853.6|4850.6|4852.8|4849.8|0
1597275000000|2020-08-12 23:30:00|4853.3|4850.3|4854.9|4851.9|4855.1|4852.1|4853.3|4850.3|0
1597275300000|2020-08-12 23:35:00|4855|4852|4855.4|4852.4|4855.7|4852.7|4854.7|4851.7|0
1597275600000|2020-08-12 23:40:00|4855.5|4852.5|4857.8|4854.8|4857.8|4854.8|4855.5|4852.5|0
1597275900000|2020-08-12 23:45:00|4857.7|4854.7|4859.7|4856.7|4859.7|4856.7|4857.6|4854.6|0
1597276200000|2020-08-12 23:50:00|4859.8|4856.8|4859|4856|4860.8|4857.8|4858.6|4855.6|0
1597276500000|2020-08-12 23:55:00|4860.1|4857.1|4861.6|4856.6|4861.6|4858.1|4859.5|4856.3|0
1597276800000|2020-08-13 00:00:00|4861.4|4856.4|4858.3|4853.3|4863.8|4858.8|4857.1|4852.1|0
1597277100000|2020-08-13 00:05:00|4858.4|4853.4|4863.2|4858.2|4864.2|4859.2|4858.4|4853.4|0
1597277400000|2020-08-13 00:10:00|4863.3|4858.3|4864|4859|4864.3|4859.3|4863.2|4858.2|0
1597277700000|2020-08-13 00:15:00|4864.4|4859.4|4868|4863|4868.2|4863.2|4864.1|4859.1|0
1597278000000|2020-08-13 00:20:00|4868.1|4863.1|4868.2|4863.2|4869|4864|4866|4861|0
1597278300000|2020-08-13 00:25:00|4868.1|4863.1|4867.1|4862.1|4868.4|4863.4|4866.6|4861.6|0
1597278600000|2020-08-13 00:30:00|4867.7|4862.7|4865.1|4860.1|4869.3|4864.3|4865.1|4860.1|0
1597278900000|2020-08-13 00:35:00|4865|4860|4864.3|4859.3|4866.6|4861.6|4864|4859|0
1597279200000|2020-08-13 00:40:00|4864.4|4859.4|4865.3|4860.3|4865.3|4860.3|4863.5|4858.5|0
1597279500000|2020-08-13 00:45:00|4865.1|4860.1|4863.3|4858.3|4866.9|4861.9|4862.3|4857.3|0
1597279800000|2020-08-13 00:50:00|4863.4|4858.4|4853.5|4848.5|4863.7|4858.7|4848.4|4843.4|0
1597280100000|2020-08-13 00:55:00|4853.4|4848.4|4850.5|4845.5|4853.5|4848.5|4849|4844|0
1597280400000|2020-08-13 01:00:00|4850.6|4845.6|4852.1|4847.1|4854|4849|4845.5|4840.5|0
1597280700000|2020-08-13 01:05:00|4852.3|4847.3|4854.8|4849.8|4855.6|4850.6|4850.9|4845.9|0
1597281000000|2020-08-13 01:10:00|4854.5|4849.5|4855.4|4850.4|4856.6|4851.6|4852|4847|0
1597281300000|2020-08-13 01:15:00|4855.3|4850.3|4853.8|4848.8|4857.6|4852.6|4850.9|4845.9|0
1597281600000|2020-08-13 01:20:00|4853.7|4848.7|4853.6|4848.6|4855.1|4850.1|4852.9|4847.9|0
1597281900000|2020-08-13 01:25:00|4853.5|4848.5|4855.6|4850.6|4855.7|4850.7|4852.3|4847.3|0
1597282200000|2020-08-13 01:30:00|4855.5|4850.5|4859.8|4854.8|4862.8|4857.8|4855.5|4850.5|0
1597282500000|2020-08-13 01:35:00|4859.9|4854.9|4856.7|4851.7|4860.5|4855.5|4855.2|4850.2|0
1597282800000|2020-08-13 01:40:00|4856.6|4851.6|4855.6|4850.6|4860.8|4855.8|4855.4|4850.4|0
1597283100000|2020-08-13 01:45:00|4855.4|4850.4|4859.5|4854.5|4859.5|4854.5|4854.5|4849.5|0
1597283400000|2020-08-13 01:50:00|4859.4|4854.4|4856.5|4851.5|4859.9|4854.9|4855.6|4850.6|0
1597283700000|2020-08-13 01:55:00|4856.4|4851.4|4855.4|4850.4|4856.4|4851.4|4853.9|4848.9|0
1597284000000|2020-08-13 02:00:00|4855.5|4850.5|4857.8|4852.8|4857.9|4852.9|4855.3|4850.3|0
1597284300000|2020-08-13 02:05:00|4858|4853|4853.8|4848.8|4858.8|4853.8|4853.3|4848.3|0
1597284600000|2020-08-13 02:10:00|4853.5|4848.5|4853.2|4848.2|4854.5|4849.5|4850|4845|0
1597284900000|2020-08-13 02:15:00|4853.3|4848.3|4854.9|4849.9|4855|4850|4851.7|4846.7|0
1597285200000|2020-08-13 02:20:00|4855|4850|4855.7|4850.7|4857.5|4852.5|4855|4850|0
1597285500000|2020-08-13 02:25:00|4855.8|4850.8|4856.1|4851.1|4857.7|4852.7|4855.2|4850.2|0
1597285800000|2020-08-13 02:30:00|4856|4851|4858.3|4853.3|4860.9|4855.9|4855.7|4850.7|0
1597286100000|2020-08-13 02:35:00|4858.4|4853.4|4858.6|4853.6|4859.3|4854.3|4858.1|4853.1|0
1597286400000|2020-08-13 02:40:00|4858.7|4853.7|4859|4854|4859.9|4854.9|4858.3|4853.3|0
1597286700000|2020-08-13 02:45:00|4859.3|4854.3|4857.9|4852.9|4859.6|4854.6|4855.4|4850.4|0
1597287000000|2020-08-13 02:50:00|4857.8|4852.8|4859.2|4854.2|4860.3|4855.3|4857.6|4852.6|0
1597287300000|2020-08-13 02:55:00|4859.3|4854.3|4859.2|4854.2|4859.9|4854.9|4858|4853|0
1597287600000|2020-08-13 03:00:00|4859.1|4854.1|4858.2|4853.2|4859.3|4854.3|4857.5|4852.5|0
1597287900000|2020-08-13 03:05:00|4858.3|4853.3|4856.6|4851.6|4858.3|4853.3|4855.5|4850.5|0
1597288200000|2020-08-13 03:10:00|4856.5|4851.5|4856.5|4851.5|4857.2|4852.2|4856.1|4851.1|0
1597288500000|2020-08-13 03:15:00|4856.6|4851.6|4857.9|4852.9|4858|4853|4854.2|4849.2|0
1597288800000|2020-08-13 03:20:00|4858|4853|4857.3|4852.3|4858.9|4853.9|4856.9|4851.9|0
1597289100000|2020-08-13 03:25:00|4857.1|4852.1|4855.1|4850.1|4857.1|4852.1|4853.7|4848.7|0
1597289400000|2020-08-13 03:30:00|4855|4850|4853.7|4848.7|4855.7|4850.7|4852.6|4847.6|0
1597289700000|2020-08-13 03:35:00|4853.6|4848.6|4853.9|4848.9|4854|4849|4852.9|4847.9|0
1597290000000|2020-08-13 03:40:00|4853.7|4848.7|4854.6|4849.6|4854.8|4849.8|4853.3|4848.3|0
1597290300000|2020-08-13 03:45:00|4854.5|4849.5|4855.5|4850.5|4856.3|4851.3|4854.4|4849.4|0
1597290600000|2020-08-13 03:50:00|4855.4|4850.4|4854.7|4849.7|4855.9|4850.9|4854.1|4849.1|0
1597290900000|2020-08-13 03:55:00|4854.8|4849.8|4854.2|4849.2|4855.2|4850.2|4853.9|4848.9|0
1597291200000|2020-08-13 04:00:00|4854.1|4849.1|4856.2|4851.2|4856.6|4851.6|4853.8|4848.8|0
1597291500000|2020-08-13 04:05:00|4856.1|4851.1|4855.4|4850.4|4856.3|4851.3|4855.2|4850.2|0
1597291800000|2020-08-13 04:10:00|4855.6|4850.6|4854.4|4849.4|4855.8|4850.8|4854.2|4849.2|0
1597292100000|2020-08-13 04:15:00|4854.6|4849.6|4856.2|4851.2|4856.2|4851.2|4854.6|4849.6|0
1597292400000|2020-08-13 04:20:00|4856.1|4851.1|4856|4851|4856.6|4851.6|4855.8|4850.8|0
1597292700000|2020-08-13 04:25:00|4856.1|4851.1|4855.1|4850.1|4856.1|4851.1|4854.8|4849.8|0
1597293000000|2020-08-13 04:30:00|4855|4850|4857.7|4852.7|4858|4853|4854.9|4849.9|0
1597293300000|2020-08-13 04:35:00|4857.6|4852.6|4857.5|4852.5|4857.9|4852.9|4857|4852|0
1597293600000|2020-08-13 04:40:00|4857.6|4852.6|4857.1|4852.1|4857.9|4852.9|4857.1|4852.1|0
1597293900000|2020-08-13 04:45:00|4857.3|4852.3|4856.7|4851.7|4857.3|4852.3|4855.1|4850.1|0
1597294200000|2020-08-13 04:50:00|4856.5|4851.5|4856.1|4851.1|4856.7|4851.7|4855.8|4850.8|0
1597294500000|2020-08-13 04:55:00|4856.2|4851.2|4855.8|4850.8|4856.5|4851.5|4855.5|4850.5|0
1597294800000|2020-08-13 05:00:00|4855.5|4850.5|4852.6|4847.6|4855.5|4850.5|4848.9|4843.9|0
1597295100000|2020-08-13 05:05:00|4852.5|4847.5|4851.8|4846.8|4852.5|4847.5|4850.7|4845.7|0
1597295400000|2020-08-13 05:10:00|4851.6|4846.6|4849.5|4844.5|4851.9|4846.9|4849.2|4844.2|0
1597295700000|2020-08-13 05:15:00|4849.4|4844.4|4851.9|4846.9|4851.9|4846.9|4849.1|4844.1|0
1597296000000|2020-08-13 05:20:00|4852.1|4847.1|4852.4|4847.4|4853.5|4848.5|4851.4|4846.4|0
1597296300000|2020-08-13 05:25:00|4852.5|4847.5|4853.5|4848.5|4854.5|4849.5|4852.4|4847.4|0
1597296600000|2020-08-13 05:30:00|4853.6|4848.6|4852.7|4847.7|4853.6|4848.6|4851.5|4846.5|0
1597296900000|2020-08-13 05:35:00|4852.8|4847.8|4852.1|4847.1|4853.5|4848.5|4852|4847|0
1597297200000|2020-08-13 05:40:00|4852|4847|4851.9|4846.9|4852.2|4847.2|4850.6|4845.6|0
1597297500000|2020-08-13 05:45:00|4852.1|4847.1|4852.6|4847.6|4852.9|4847.9|4850.8|4845.8|0
1597297800000|2020-08-13 05:50:00|4852.5|4847.5|4849.3|4844.3|4853.8|4848.8|4849.3|4844.3|0
1597298100000|2020-08-13 05:55:00|4849.2|4844.2|4850.4|4845.4|4851|4846|4849.2|4844.2|0
1597298400000|2020-08-13 06:00:00|4850.3|4845.3|4851.5|4846.5|4854.3|4849.3|4848.1|4843.1|0
1597298700000|2020-08-13 06:05:00|4851.6|4846.6|4848.8|4843.8|4851.6|4846.6|4847.5|4842.5|0
1597299000000|2020-08-13 06:10:00|4848.7|4843.7|4847.3|4842.3|4849.9|4844.9|4845.7|4840.7|0
1597299300000|2020-08-13 06:15:00|4847.2|4842.2|4847.6|4842.6|4848.1|4843.1|4846.2|4841.2|0
1597299600000|2020-08-13 06:20:00|4847.7|4842.7|4848.1|4843.1|4848.3|4843.3|4846.3|4841.3|0
1597299900000|2020-08-13 06:25:00|4848.3|4843.3|4848.9|4843.9|4850.1|4845.1|4848.3|4843.3|0
1597300200000|2020-08-13 06:30:00|4849.1|4844.1|4850.5|4845.5|4850.7|4845.7|4849|4844|0
1597300500000|2020-08-13 06:35:00|4850.3|4845.3|4849.8|4844.8|4850.5|4845.5|4849.6|4844.6|0
1597300800000|2020-08-13 06:40:00|4849.7|4844.7|4847.9|4842.9|4850|4845|4847.6|4842.6|0
1597301100000|2020-08-13 06:45:00|4848|4843|4850.4|4845.4|4850.7|4845.7|4847.8|4842.8|0
1597301400000|2020-08-13 06:50:00|4850.5|4845.5|4852.2|4847.2|4852.4|4847.4|4850.5|4845.5|0
1597301700000|2020-08-13 06:55:00|4852.3|4847.3|4855.7|4850.7|4856.2|4851.2|4852.1|4847.1|0
1597302000000|2020-08-13 07:00:00|4855.6|4850.6|4863.4|4858.4|4863.7|4858.7|4854.6|4849.6|0
1597302300000|2020-08-13 07:05:00|4863.5|4858.5|4866.9|4861.9|4867.6|4862.6|4861.8|4856.8|0
1597302600000|2020-08-13 07:10:00|4867|4862|4866.1|4861.1|4869|4864|4865.2|4860.2|0
1597302900000|2020-08-13 07:15:00|4866.5|4861.5|4865.5|4860.5|4867.2|4862.2|4864.8|4859.8|0
1597303200000|2020-08-13 07:20:00|4865.6|4860.6|4866.1|4861.1|4866.3|4861.3|4864.1|4859.1|0
1597303500000|2020-08-13 07:25:00|4866.2|4861.2|4860|4855|4866.8|4861.8|4858.2|4853.2|0
1597303800000|2020-08-13 07:30:00|4859.9|4854.9|4859.2|4854.2|4860.2|4855.2|4858|4853|0
1597304100000|2020-08-13 07:35:00|4859|4854|4854.9|4849.9|4859.9|4854.9|4851.5|4846.5|0
1597304400000|2020-08-13 07:40:00|4855|4850|4851.8|4846.8|4860.1|4855.1|4851.4|4846.4|0
1597304700000|2020-08-13 07:45:00|4851.7|4846.7|4848.6|4843.6|4852.5|4847.5|4846.7|4841.7|0
1597305000000|2020-08-13 07:50:00|4848.5|4843.5|4850.7|4845.7|4851.2|4846.2|4847.1|4842.1|0
1597305300000|2020-08-13 07:55:00|4850.4|4845.4|4848.9|4843.9|4851.1|4846.1|4847.7|4842.7|0
1597305600000|2020-08-13 08:00:00|4848.8|4843.8|4860.7|4857.7|4864.7|4861.7|4847.6|4842.6|0
1597305900000|2020-08-13 08:05:00|4861.2|4858.2|4857.4|4854.4|4864.2|4861.2|4857.2|4854.2|0
1597306200000|2020-08-13 08:10:00|4855.8|4852.8|4859.7|4856.7|4861.5|4858.5|4854.8|4851.8|0
1597306500000|2020-08-13 08:15:00|4860.2|4857.2|4858.3|4855.3|4861.5|4858.5|4857|4854|0
1597306800000|2020-08-13 08:20:00|4858.1|4855.1|4854.7|4851.7|4859|4856|4854.3|4851.3|0
1597307100000|2020-08-13 08:25:00|4854.3|4851.3|4857.4|4854.4|4857.4|4854.4|4854.2|4851.2|0
1597307400000|2020-08-13 08:30:00|4857.5|4854.5|4857.5|4854.5|4857.9|4854.9|4856.7|4853.7|0
1597307700000|2020-08-13 08:35:00|4857.4|4854.4|4859.4|4856.4|4859.4|4856.4|4857.1|4854.1|0
1597308000000|2020-08-13 08:40:00|4858.7|4855.7|4859.6|4856.6|4860.1|4857.1|4858.6|4855.6|0
1597308300000|2020-08-13 08:45:00|4859.7|4856.7|4860.2|4857.2|4860.7|4857.7|4859.6|4856.6|0
1597308600000|2020-08-13 08:50:00|4860.3|4857.3|4857.3|4854.3|4861|4858|4857.3|4854.3|0
1597308900000|2020-08-13 08:55:00|4857.4|4854.4|4858.4|4855.4|4858.4|4855.4|4857.3|4854.3|0
1597309200000|2020-08-13 09:00:00|4858.3|4855.3|4859.3|4856.3|4859.4|4856.4|4858.2|4855.2|0
1597309500000|2020-08-13 09:05:00|4858.6|4855.6|4858.2|4855.2|4858.6|4855.6|4858.2|4855.2|0
1597309800000|2020-08-13 09:10:00|4858.3|4855.3|4858.3|4855.3|4858.6|4855.6|4857.8|4854.8|0
1597310100000|2020-08-13 09:15:00|4858.8|4855.8|4859.7|4856.7|4859.7|4856.7|4858.8|4855.8|0
1597310400000|2020-08-13 09:20:00|4859.8|4856.8|4860.5|4857.5|4860.5|4857.5|4859.5|4856.5|0
1597310700000|2020-08-13 09:25:00|4860.7|4857.7|4860.7|4857.7|4860.8|4857.8|4860.2|4857.2|0
1597311000000|2020-08-13 09:30:00|4860.8|4857.8|4859.4|4856.4|4860.8|4857.8|4859.4|4856.4|0
1597311300000|2020-08-13 09:35:00|4859.5|4856.5|4859.9|4856.9|4860.5|4857.5|4859.1|4856.1|0
1597311600000|2020-08-13 09:40:00|4860.5|4857.5|4859|4856|4860.5|4857.5|4858.8|4855.8|0
1597311900000|2020-08-13 09:45:00|4859.5|4856.5|4859.2|4856.2|4859.7|4856.7|4858.5|4855.5|0
1597312200000|2020-08-13 09:50:00|4859.6|4856.6|4858.7|4855.7|4859.6|4856.6|4858|4855|0
1597312500000|2020-08-13 09:55:00|4858.6|4855.6|4859.4|4856.4|4859.6|4856.6|4858.5|4855.5|0
1597312800000|2020-08-13 10:00:00|4859.3|4856.3|4861.5|4858.5|4861.5|4858.5|4859.1|4856.1|0
1597313100000|2020-08-13 10:05:00|4861.4|4858.4|4860.6|4857.6|4861.6|4858.6|4860.3|4857.3|0
1597313400000|2020-08-13 10:10:00|4860.5|4857.5|4860.7|4857.7|4861.3|4858.3|4859.9|4856.9|0
1597313700000|2020-08-13 10:15:00|4861|4858|4857.2|4854.2|4862.9|4859.9|4855.6|4852.6|0
1597314000000|2020-08-13 10:20:00|4857.3|4854.3|4856.4|4853.4|4857.3|4854.3|4855.1|4852.1|0
1597314300000|2020-08-13 10:25:00|4856.3|4853.3|4857.1|4854.1|4858.1|4855.1|4856.1|4853.1|0
1597314600000|2020-08-13 10:30:00|4857.9|4854.9|4857.5|4854.5|4858.1|4855.1|4854|4851|0
1597314900000|2020-08-13 10:35:00|4857.4|4854.4|4856.5|4853.5|4857.8|4854.8|4855.4|4852.4|0
1597315200000|2020-08-13 10:40:00|4856.7|4853.7|4857.2|4854.2|4857.3|4854.3|4856.5|4853.5|0
1597315500000|2020-08-13 10:45:00|4857|4854|4857.3|4854.3|4857.3|4854.3|4856.6|4853.6|0
1597315800000|2020-08-13 10:50:00|4857.2|4854.2|4858.2|4855.2|4858.4|4855.4|4857.1|4854.1|0
1597316100000|2020-08-13 10:55:00|4858.4|4855.4|4856.3|4853.3|4858.9|4855.9|4856.1|4853.1|0
1597316400000|2020-08-13 11:00:00|4857.8|4854.8|4865.2|4862.2|4865.2|4862.2|4857.1|4854.1|0
1597316700000|2020-08-13 11:05:00|4865.7|4862.7|4872.5|4869.5|4872.5|4869.5|4865.7|4862.7|0
1597317000000|2020-08-13 11:10:00|4872.4|4869.4|4871.7|4868.7|4873.3|4870.3|4870|4867|0
1597317300000|2020-08-13 11:15:00|4871.5|4868.5|4873.8|4870.8|4874.1|4871.1|4870.8|4867.8|0
1597317600000|2020-08-13 11:20:00|4873.9|4870.9|4874.2|4871.2|4875.4|4872.4|4873.5|4870.5|0
1597317900000|2020-08-13 11:25:00|4874.1|4871.1|4875.5|4872.5|4876.2|4873.2|4872|4869|0
1597318200000|2020-08-13 11:30:00|4875.8|4872.8|4874.5|4871.5|4877.4|4874.4|4874.2|4871.2|0
1597318500000|2020-08-13 11:35:00|4874.6|4871.6|4874.5|4871.5|4875.5|4872.5|4873.8|4870.8|0
1597318800000|2020-08-13 11:40:00|4874.7|4871.7|4877.2|4874.2|4878.3|4875.3|4874.7|4871.7|0
1597319100000|2020-08-13 11:45:00|4876.8|4873.8|4876.5|4873.5|4877.2|4874.2|4875.1|4872.1|0
1597319400000|2020-08-13 11:50:00|4876.6|4873.6|4879.8|4876.8|4880|4877|4875.7|4872.7|0
1597319700000|2020-08-13 11:55:00|4880|4877|4883.9|4880.9|4884.8|4881.8|4879.4|4876.4|0
1597320000000|2020-08-13 12:00:00|4883.7|4880.7|4879.9|4876.9|4884.3|4881.3|4878.9|4875.9|0
1597320300000|2020-08-13 12:05:00|4880.1|4877.1|4884.2|4881.2|4884.9|4881.9|4880|4877|0
1597320600000|2020-08-13 12:10:00|4884.4|4881.4|4888.2|4885.2|4888.7|4885.7|4883.3|4880.3|0
1597320900000|2020-08-13 12:15:00|4888.3|4885.3|4895.1|4892.1|4895.2|4892.2|4887.3|4884.3|0
1597321200000|2020-08-13 12:20:00|4895.6|4892.6|4893.2|4890.2|4896.5|4893.5|4892.1|4889.1|0
1597321500000|2020-08-13 12:25:00|4893.4|4890.4|4894.6|4891.6|4895.4|4892.4|4891.2|4888.2|0
1597321800000|2020-08-13 12:30:00|4894.5|4891.5|4903.3|4900.3|4903.7|4900.7|4894|4891|0
1597322100000|2020-08-13 12:35:00|4903.2|4900.2|4901.5|4898.5|4903.7|4900.7|4901.1|4898.1|0
1597322400000|2020-08-13 12:40:00|4901.4|4898.4|4902|4899|4904.3|4901.3|4900.1|4897.1|0
1597322700000|2020-08-13 12:45:00|4901.9|4898.9|4904.2|4901.2|4904.6|4901.6|4900.4|4897.4|0
1597323000000|2020-08-13 12:50:00|4904|4901|4908.2|4905.2|4908.2|4905.2|4904|4901|0
1597323300000|2020-08-13 12:55:00|4908.1|4905.1|4905.3|4902.3|4908.1|4905.1|4903.9|4900.9|0
1597323600000|2020-08-13 13:00:00|4905.1|4902.1|4902.4|4899.4|4905.9|4902.9|4901.7|4898.7|0
1597323900000|2020-08-13 13:05:00|4902.3|4899.3|4903.7|4900.7|4904.2|4901.2|4900.8|4897.8|0
1597324200000|2020-08-13 13:10:00|4903.8|4900.8|4906.2|4903.2|4906.4|4903.4|4903.6|4900.6|0
1597324500000|2020-08-13 13:15:00|4906.1|4903.1|4902.3|4899.3|4906.2|4903.2|4901.2|4898.2|0
1597324800000|2020-08-13 13:20:00|4902.4|4899.4|4906.4|4903.4|4906.7|4903.7|4902.4|4899.4|0
1597325100000|2020-08-13 13:25:00|4905.9|4902.9|4904|4901|4906.3|4903.3|4903.5|4900.5|0
1597325400000|2020-08-13 13:30:00|4904.9|4901.9|4900.4|4898.6|4921|4919.2|4888.1|4886.3|0
1597325700000|2020-08-13 13:35:00|4900.3|4898.5|4918.8|4917|4920|4918.2|4899.5|4897.7|0
1597326000000|2020-08-13 13:40:00|4919.1|4917.3|4922.4|4920.6|4923.3|4921.5|4905.5|4903.7|0
1597326300000|2020-08-13 13:45:00|4922.6|4920.8|4897|4895.2|4924.5|4922.7|4894.5|4892.7|0
1597326600000|2020-08-13 13:50:00|4896.9|4895.1|4886.1|4884.3|4905.4|4903.6|4885.1|4883.3|0
1597326900000|2020-08-13 13:55:00|4886|4884.2|4912.9|4911.1|4913|4911.2|4886|4884.2|0
1597327200000|2020-08-13 14:00:00|4912.8|4911|4911.3|4909.5|4912.8|4911|4899.9|4898.1|0
1597327500000|2020-08-13 14:05:00|4911.7|4909.9|4908.6|4906.8|4916.6|4914.8|4904.7|4902.9|0
1597327800000|2020-08-13 14:10:00|4908.3|4906.5|4909.4|4907.6|4914.1|4912.3|4904.6|4902.8|0
1597328100000|2020-08-13 14:15:00|4909.1|4907.3|4903.3|4901.5|4910.4|4908.6|4892.4|4890.6|0
1597328400000|2020-08-13 14:20:00|4904.3|4902.5|4914.7|4912.9|4920.1|4918.3|4904.3|4902.5|0
1597328700000|2020-08-13 14:25:00|4915.1|4913.3|4925.2|4923.4|4925.6|4923.8|4914.1|4912.3|0
1597329000000|2020-08-13 14:30:00|4925.7|4923.9|4936.5|4934.7|4937.4|4935.6|4922.6|4920.8|0
1597329300000|2020-08-13 14:35:00|4936.8|4935|4940|4938.2|4942.5|4940.7|4932.3|4930.5|0
1597329600000|2020-08-13 14:40:00|4939.9|4938.1|4931.4|4929.6|4940|4938.2|4931.4|4929.6|0
1597329900000|2020-08-13 14:45:00|4931.7|4929.9|4939.5|4937.7|4940.7|4938.9|4928.3|4926.5|0
1597330200000|2020-08-13 14:50:00|4939.7|4937.9|4925.5|4923.7|4941.2|4939.4|4925.5|4923.7|0
1597330500000|2020-08-13 14:55:00|4926|4924.2|4931.1|4929.3|4933.3|4931.5|4922.7|4920.9|0
1597330800000|2020-08-13 15:00:00|4931.2|4929.4|4939.7|4937.9|4940.5|4938.7|4931|4929.2|0
1597331100000|2020-08-13 15:05:00|4940|4938.2|4941.8|4940|4943.8|4942|4938.7|4936.9|0
1597331400000|2020-08-13 15:10:00|4941.7|4939.9|4931.9|4930.1|4941.7|4939.9|4931|4929.2|0
1597331700000|2020-08-13 15:15:00|4932|4930.2|4934.7|4932.9|4938.5|4936.7|4928|4926.2|0
1597332000000|2020-08-13 15:20:00|4934.8|4933|4935.8|4934|4936.7|4934.9|4930.4|4928.6|0
1597332300000|2020-08-13 15:25:00|4935.7|4933.9|4928.5|4926.7|4937.2|4935.4|4925.9|4924.1|0
1597332600000|2020-08-13 15:30:00|4928.8|4927|4917.1|4915.3|4929.6|4927.8|4916.3|4914.5|0
1597332900000|2020-08-13 15:35:00|4917.9|4916.1|4919.9|4918.1|4925.9|4924.1|4917.2|4915.4|0
1597333200000|2020-08-13 15:40:00|4919.8|4918|4912.9|4911.1|4922|4920.2|4909.8|4908|0
1597333500000|2020-08-13 15:45:00|4912.8|4911|4922.1|4920.3|4925.1|4923.3|4912.4|4910.6|0
1597333800000|2020-08-13 15:50:00|4922.9|4921.1|4924.5|4922.7|4926.4|4924.6|4922.7|4920.9|0
1597334100000|2020-08-13 15:55:00|4924.8|4923|4926.4|4924.6|4927|4925.2|4920.9|4919.1|0
1597334400000|2020-08-13 16:00:00|4926.5|4924.7|4928.8|4927|4930.6|4928.8|4923.8|4922|0
1597334700000|2020-08-13 16:05:00|4928.9|4927.1|4925.3|4923.5|4930.2|4928.4|4923.7|4921.9|0
1597335000000|2020-08-13 16:10:00|4925.1|4923.3|4927.6|4925.8|4929.5|4927.7|4924.7|4922.9|0
1597335300000|2020-08-13 16:15:00|4927.4|4925.6|4927.8|4926|4930.6|4928.8|4925.2|4923.4|0
1597335600000|2020-08-13 16:20:00|4927.9|4926.1|4929.7|4927.9|4931|4929.2|4927.2|4925.4|0
1597335900000|2020-08-13 16:25:00|4929.8|4928|4932|4930.2|4933.7|4931.9|4928.4|4926.6|0
1597336200000|2020-08-13 16:30:00|4931.9|4930.1|4935.3|4933.5|4937.1|4935.3|4931|4929.2|0
1597336500000|2020-08-13 16:35:00|4935.6|4933.8|4931.4|4929.6|4935.6|4933.8|4930.7|4928.9|0
1597336800000|2020-08-13 16:40:00|4931.3|4929.5|4933.1|4931.3|4933.3|4931.5|4929.6|4927.8|0
1597337100000|2020-08-13 16:45:00|4934|4932.2|4936.8|4935|4936.8|4935|4931.9|4930.1|0
1597337400000|2020-08-13 16:50:00|4937|4935.2|4931|4929.2|4937.4|4935.6|4930.6|4928.8|0
1597337700000|2020-08-13 16:55:00|4931.2|4929.4|4936|4934.2|4936.2|4934.4|4930.4|4928.6|0
1597338000000|2020-08-13 17:00:00|4935.9|4934.1|4929.1|4927.3|4939.4|4937.6|4929.1|4927.3|0
1597338300000|2020-08-13 17:05:00|4928.7|4926.9|4923.7|4921.9|4928.7|4926.9|4923.7|4921.9|0
1597338600000|2020-08-13 17:10:00|4923.8|4922|4926.1|4924.3|4929.1|4927.3|4923.7|4921.9|0
1597338900000|2020-08-13 17:15:00|4926.6|4924.8|4916.4|4914.6|4926.7|4924.9|4913.6|4911.8|0
1597339200000|2020-08-13 17:20:00|4916.7|4914.9|4904.6|4902.8|4917.3|4915.5|4904.6|4902.8|0
1597339500000|2020-08-13 17:25:00|4904.7|4902.9|4909.5|4907.7|4909.5|4907.7|4902|4900.2|0
1597339800000|2020-08-13 17:30:00|4909.6|4907.8|4898|4896.2|4914.1|4912.3|4898|4896.2|0
1597340100000|2020-08-13 17:35:00|4898.8|4897|4905.7|4903.9|4907|4905.2|4896.3|4894.5|0
1597340400000|2020-08-13 17:40:00|4905.8|4904|4909.2|4907.4|4910.9|4909.1|4904|4902.2|0
1597340700000|2020-08-13 17:45:00|4909.3|4907.5|4912.1|4910.3|4914.3|4912.5|4907.1|4905.3|0
1597341000000|2020-08-13 17:50:00|4912.2|4910.4|4920.2|4918.4|4920.4|4918.6|4911.6|4909.8|0
1597341300000|2020-08-13 17:55:00|4920.1|4918.3|4911.6|4909.8|4920.3|4918.5|4910.2|4908.4|0
1597341600000|2020-08-13 18:00:00|4912.2|4910.4|4908|4906.2|4914.3|4912.5|4902.3|4900.5|0
1597341900000|2020-08-13 18:05:00|4907.7|4905.9|4906.2|4904.4|4908.9|4907.1|4902.7|4900.9|0
1597342200000|2020-08-13 18:10:00|4906.1|4904.3|4902.8|4901|4906.1|4904.3|4894.3|4892.5|0
1597342500000|2020-08-13 18:15:00|4903.7|4901.9|4893.2|4891.4|4905.8|4904|4893|4891.2|0
1597342800000|2020-08-13 18:20:00|4893.1|4891.3|4879.4|4877.6|4896|4894.2|4876.5|4874.7|0
1597343100000|2020-08-13 18:25:00|4879.6|4877.8|4890.5|4888.7|4893.3|4891.5|4877.6|4875.8|0
1597343400000|2020-08-13 18:30:00|4889.6|4887.8|4895.1|4893.3|4895.4|4893.6|4887.3|4885.5|0
1597343700000|2020-08-13 18:35:00|4895|4893.2|4883.5|4881.7|4895.9|4894.1|4879.4|4877.6|0
1597344000000|2020-08-13 18:40:00|4882.8|4881|4884.5|4882.7|4891.9|4890.1|4882.8|4881|0
1597344300000|2020-08-13 18:45:00|4884.8|4883|4891.1|4889.3|4897.9|4896.1|4884.8|4883|0
1597344600000|2020-08-13 18:50:00|4891.4|4889.6|4884.1|4882.3|4891.6|4889.8|4871.3|4869.5|0
1597344900000|2020-08-13 18:55:00|4884.3|4882.5|4884|4882.2|4887.9|4886.1|4876.6|4874.8|0
1597345200000|2020-08-13 19:00:00|4884.2|4882.4|4885.1|4883.3|4887.7|4885.9|4878.8|4877|0
1597345500000|2020-08-13 19:05:00|4885|4883.2|4882.7|4880.9|4891|4889.2|4880.2|4878.4|0
1597345800000|2020-08-13 19:10:00|4882|4880.2|4888.9|4887.1|4890.2|4888.4|4880|4878.2|0
1597346100000|2020-08-13 19:15:00|4888.3|4886.5|4896.3|4894.5|4898.3|4896.5|4886.9|4885.1|0
1597346400000|2020-08-13 19:20:00|4896.4|4894.6|4905.4|4903.6|4906.3|4904.5|4895.7|4893.9|0
1597346700000|2020-08-13 19:25:00|4905.6|4903.8|4907.2|4905.4|4907.6|4905.8|4901.9|4900.1|0
1597347000000|2020-08-13 19:30:00|4907.9|4906.1|4907|4905.2|4908.2|4906.4|4903.3|4901.5|0
1597347300000|2020-08-13 19:35:00|4906.7|4904.9|4902.9|4901.1|4914.5|4912.7|4902.8|4901|0
1597347600000|2020-08-13 19:40:00|4903|4901.2|4906.1|4904.3|4908.1|4906.3|4900.4|4898.6|0
1597347900000|2020-08-13 19:45:00|4906.4|4904.6|4899.3|4897.5|4906.8|4905|4896.9|4895.1|0
1597348200000|2020-08-13 19:50:00|4900.2|4898.4|4899.8|4898|4903.8|4902|4896.2|4894.4|0
1597348500000|2020-08-13 19:55:00|4899.9|4898.1|4896.4|4894.6|4901.1|4899.3|4895.4|4893.6|0
1597348800000|2020-08-13 20:00:00|4898|4895|4896.6|4893.6|4899.6|4896.6|4895.6|4892.6|0
1597349100000|2020-08-13 20:05:00|4897|4894|4898.6|4895.6|4900.6|4897.6|4895.8|4892.8|0
1597349400000|2020-08-13 20:10:00|4898.8|4895.8|4900.4|4897.4|4901.3|4898.3|4896.5|4893.5|0
1597349700000|2020-08-13 20:15:00|4900.1|4897.1|4893.7|4890.7|4900.1|4897.1|4888.4|4885.4|0
1597350000000|2020-08-13 20:20:00|4893.8|4890.8|4896.6|4893.6|4897|4894|4893.6|4890.6|0
1597350300000|2020-08-13 20:25:00|4896.5|4893.5|4896.6|4893.6|4897.1|4894.1|4896|4893|0
1597350600000|2020-08-13 20:30:00|4904.6|4901.6|4894.5|4891.5|4919.2|4916.2|4891.9|4888.9|0
1597350900000|2020-08-13 20:35:00|4894.3|4891.3|4880|4877|4898.5|4895.5|4880|4877|0
1597351200000|2020-08-13 20:40:00|4879.8|4876.8|4875.1|4872.1|4879.8|4876.8|4874|4871|0
1597351500000|2020-08-13 20:45:00|4875.4|4872.4|4876.4|4873.4|4876.6|4873.6|4873.3|4870.3|0
1597351800000|2020-08-13 20:50:00|4876.3|4873.3|4874.7|4871.7|4877.1|4874.1|4874.3|4871.3|0
1597352100000|2020-08-13 20:55:00|4874.6|4871.6|4871.1|4868.1|4874.9|4871.9|4869.7|4866.7|0
1597352400000|2020-08-13 21:00:00|4870.9|4867.9|4872.6|4869.6|4872.6|4869.6|4869.3|4866.3|0
1597352700000|2020-08-13 21:05:00|4872.8|4869.8|4871.9|4868.9|4874.8|4871.8|4871.3|4868.3|0
1597353000000|2020-08-13 21:10:00|4871.8|4868.8|4872.1|4869.1|4872.7|4869.7|4867.9|4864.9|0
1597353300000|2020-08-13 21:15:00|4871.9|4868.9|4873.7|4870.7|4874.3|4871.3|4871.3|4868.3|0
1597353600000|2020-08-13 21:20:00|4873.6|4870.6|4871.9|4868.9|4874.6|4871.6|4870.6|4867.6|0
1597353900000|2020-08-13 21:25:00|4871.8|4868.8|4871.8|4868.8|4873.5|4870.5|4869.8|4866.8|0
1597354200000|2020-08-13 21:30:00|4871.7|4868.7|4871.1|4868.1|4871.8|4868.8|4869|4866|0
1597354500000|2020-08-13 21:35:00|4871.2|4868.2|4870.9|4867.9|4872.1|4869.1|4869.8|4866.8|0
1597354800000|2020-08-13 21:40:00|4870.8|4867.8|4868.5|4865.5|4870.8|4867.8|4868|4865|0
1597355100000|2020-08-13 21:45:00|4868.4|4865.4|4869|4866|4870.2|4867.2|4868.4|4865.4|0
1597355400000|2020-08-13 21:50:00|4869.3|4866.3|4870|4867|4870.6|4867.6|4869.1|4866.1|0
1597355700000|2020-08-13 21:55:00|4869.8|4866.8|4870.6|4867.6|4870.6|4867.6|4869.4|4866.4|0
1597356000000|2020-08-13 22:00:00|4870.5|4867.5|4872.3|4869.3|4873|4870|4870.3|4867.3|0
1597356300000|2020-08-13 22:05:00|4872.6|4869.6|4871.9|4868.9|4873.6|4870.6|4871.7|4868.7|0
1597356600000|2020-08-13 22:10:00|4871.8|4868.8|4873.1|4870.1|4873.1|4870.1|4871.6|4868.6|0
1597356900000|2020-08-13 22:15:00|4873.3|4870.3|4874|4871|4874.4|4871.4|4872.8|4869.8|0
1597357200000|2020-08-13 22:20:00|4873.9|4870.9|4874.7|4871.7|4874.7|4871.7|4873.4|4870.4|0
1597357500000|2020-08-13 22:25:00|4874.9|4871.9|4876.3|4873.3|4876.8|4873.8|4874.6|4871.6|0
1597357800000|2020-08-13 22:30:00|4876.4|4873.4|4877.7|4874.7|4878|4875|4876.3|4873.3|0
1597358100000|2020-08-13 22:35:00|4877.9|4874.9|4877.3|4874.3|4878.4|4875.4|4877|4874|0
1597358400000|2020-08-13 22:40:00|4877.6|4874.6|4877|4874|4878|4875|4876|4873|0
1597358700000|2020-08-13 22:45:00|4877.1|4874.1|4878.2|4875.2|4879.1|4876.1|4877.1|4874.1|0
1597359000000|2020-08-13 22:50:00|4878.3|4875.3|4878.6|4875.6|4878.7|4875.7|4878.2|4875.2|0
1597359300000|2020-08-13 22:55:00|4878.7|4875.7|4879|4876|4879.6|4876.6|4878.6|4875.6|0
1597359600000|2020-08-13 23:00:00|4878.9|4875.9|4879.9|4876.9|4880.4|4877.4|4878.8|4875.8|0
1597359900000|2020-08-13 23:05:00|4880.5|4877.5|4881.2|4878.2|4881.5|4878.5|4880.2|4877.2|0
1597360200000|2020-08-13 23:10:00|4881.6|4878.6|4881.9|4878.9|4882.2|4879.2|4881.2|4878.2|0
1597360500000|2020-08-13 23:15:00|4882|4879|4882.7|4879.7|4883.1|4880.1|4882|4879|0
1597360800000|2020-08-13 23:20:00|4882.8|4879.8|4883.1|4880.1|4883.1|4880.1|4882.3|4879.3|0
1597361100000|2020-08-13 23:25:00|4883|4880|4883.7|4880.7|4884|4881|4882.7|4879.7|0
1597361400000|2020-08-13 23:30:00|4884|4881|4885.4|4882.4|4885.4|4882.4|4883.7|4880.7|0
1597361700000|2020-08-13 23:35:00|4885.3|4882.3|4887|4884|4887|4884|4884.8|4881.8|0
1597362000000|2020-08-13 23:40:00|4887.1|4884.1|4887.3|4884.3|4887.8|4884.8|4886.8|4883.8|0
1597362300000|2020-08-13 23:45:00|4887.4|4884.4|4886.1|4883.1|4887.4|4884.4|4885.4|4882.4|0
1597362600000|2020-08-13 23:50:00|4886.2|4883.2|4884.2|4881.2|4886.9|4883.9|4884.1|4881.1|0
1597362900000|2020-08-13 23:55:00|4884.1|4881.1|4882.4|4877.4|4884.2|4881.2|4879.9|4876.7|0
1597363200000|2020-08-14 00:00:00|4882.1|4877.1|4883.5|4878.5|4884|4879|4878.8|4873.8|0
1597363500000|2020-08-14 00:05:00|4884.2|4879.2|4884.3|4879.3|4885.2|4880.2|4881.4|4876.4|0
1597363800000|2020-08-14 00:10:00|4884.4|4879.4|4885.4|4880.4|4886.4|4881.4|4884.1|4879.1|0
1597364100000|2020-08-14 00:15:00|4885.3|4880.3|4883.2|4878.2|4886.1|4881.1|4883.1|4878.1|0
1597364400000|2020-08-14 00:20:00|4883.3|4878.3|4880.9|4875.9|4883.3|4878.3|4879.7|4874.7|0
1597364700000|2020-08-14 00:25:00|4880.8|4875.8|4880.4|4875.4|4882.4|4877.4|4879.3|4874.3|0
1597365000000|2020-08-14 00:30:00|4880.5|4875.5|4879.9|4874.9|4881.2|4876.2|4879.7|4874.7|0
1597365300000|2020-08-14 00:35:00|4879.8|4874.8|4880|4875|4881.4|4876.4|4879.1|4874.1|0
1597365600000|2020-08-14 00:40:00|4880.1|4875.1|4877.5|4872.5|4881|4876|4877|4872|0
1597365900000|2020-08-14 00:45:00|4877.4|4872.4|4878.3|4873.3|4878.3|4873.3|4876|4871|0
1597366200000|2020-08-14 00:50:00|4878.1|4873.1|4876.3|4871.3|4879.5|4874.5|4876.3|4871.3|0
1597366500000|2020-08-14 00:55:00|4876.1|4871.1|4877|4872|4878.3|4873.3|4875.2|4870.2|0
1597366800000|2020-08-14 01:00:00|4876.8|4871.8|4881.9|4876.9|4882.2|4877.2|4876.6|4871.6|0
1597367100000|2020-08-14 01:05:00|4881.8|4876.8|4880.3|4875.3|4881.8|4876.8|4879.6|4874.6|0
1597367400000|2020-08-14 01:10:00|4880.4|4875.4|4880.4|4875.4|4881.1|4876.1|4877.3|4872.3|0
1597367700000|2020-08-14 01:15:00|4880.6|4875.6|4876.6|4871.6|4880.8|4875.8|4874.6|4869.6|0
1597368000000|2020-08-14 01:20:00|4876.5|4871.5|4875.1|4870.1|4877.9|4872.9|4873.9|4868.9|0
1597368300000|2020-08-14 01:25:00|4875.5|4870.5|4876.5|4871.5|4877|4872|4874.6|4869.6|0
1597368600000|2020-08-14 01:30:00|4876.3|4871.3|4878.1|4873.1|4880.2|4875.2|4875|4870|0
1597368900000|2020-08-14 01:35:00|4878.2|4873.2|4879.7|4874.7|4880.5|4875.5|4878|4873|0
1597369200000|2020-08-14 01:40:00|4879.9|4874.9|4880.3|4875.3|4881.6|4876.6|4879.4|4874.4|0
1597369500000|2020-08-14 01:45:00|4880.5|4875.5|4881.9|4876.9|4882|4877|4879.2|4874.2|0
1597369800000|2020-08-14 01:50:00|4882.2|4877.2|4880.9|4875.9|4883|4878|4880.2|4875.2|0
1597370100000|2020-08-14 01:55:00|4881|4876|4881.4|4876.4|4882.3|4877.3|4880.4|4875.4|0
1597370400000|2020-08-14 02:00:00|4880.6|4875.6|4881.6|4876.6|4881.9|4876.9|4878.4|4873.4|0
1597370700000|2020-08-14 02:05:00|4881.4|4876.4|4883.9|4878.9|4884.2|4879.2|4880.7|4875.7|0
1597371000000|2020-08-14 02:10:00|4883.6|4878.6|4883.5|4878.5|4885.1|4880.1|4882.9|4877.9|0
1597371300000|2020-08-14 02:15:00|4883.4|4878.4|4884.3|4879.3|4885.5|4880.5|4883.3|4878.3|0
1597371600000|2020-08-14 02:20:00|4884.2|4879.2|4884.6|4879.6|4884.9|4879.9|4883.3|4878.3|0
1597371900000|2020-08-14 02:25:00|4884.7|4879.7|4884.9|4879.9|4885.6|4880.6|4884.2|4879.2|0
1597372200000|2020-08-14 02:30:00|4885|4880|4882.3|4877.3|4885.3|4880.3|4882.2|4877.2|0
1597372500000|2020-08-14 02:35:00|4882.4|4877.4|4883.7|4878.7|4883.8|4878.8|4882|4877|0
1597372800000|2020-08-14 02:40:00|4884|4879|4882.2|4877.2|4884.4|4879.4|4882|4877|0
1597373100000|2020-08-14 02:45:00|4882.1|4877.1|4883.4|4878.4|4883.7|4878.7|4881.5|4876.5|0
1597373400000|2020-08-14 02:50:00|4883.3|4878.3|4880.8|4875.8|4883.8|4878.8|4880.7|4875.7|0
1597373700000|2020-08-14 02:55:00|4880.7|4875.7|4881.6|4876.6|4882|4877|4879.6|4874.6|0
1597374000000|2020-08-14 03:00:00|4881.5|4876.5|4879.9|4874.9|4881.5|4876.5|4879.8|4874.8|0
1597374300000|2020-08-14 03:05:00|4879.7|4874.7|4880.2|4875.2|4880.8|4875.8|4877.9|4872.9|0
1597374600000|2020-08-14 03:10:00|4880.3|4875.3|4880.6|4875.6|4881.4|4876.4|4879.8|4874.8|0
1597374900000|2020-08-14 03:15:00|4880.7|4875.7|4880.8|4875.8|4882.4|4877.4|4880.5|4875.5|0
1597375200000|2020-08-14 03:20:00|4881|4876|4882.6|4877.6|4883.2|4878.2|4880.7|4875.7|0
1597375500000|2020-08-14 03:25:00|4882.8|4877.8|4880.2|4875.2|4882.8|4877.8|4880|4875|0
1597375800000|2020-08-14 03:30:00|4880.3|4875.3|4880.8|4875.8|4880.9|4875.9|4878.9|4873.9|0
1597376100000|2020-08-14 03:35:00|4880.7|4875.7|4880.6|4875.6|4881.5|4876.5|4879.9|4874.9|0
1597376400000|2020-08-14 03:40:00|4880.7|4875.7|4880.8|4875.8|4881.7|4876.7|4880.2|4875.2|0
1597376700000|2020-08-14 03:45:00|4880.9|4875.9|4881.2|4876.2|4881.8|4876.8|4880.6|4875.6|0
1597377000000|2020-08-14 03:50:00|4881.1|4876.1|4880|4875|4881.6|4876.6|4880|4875|0
1597377300000|2020-08-14 03:55:00|4880.1|4875.1|4881.2|4876.2|4881.7|4876.7|4879.7|4874.7|0
1597377600000|2020-08-14 04:00:00|4881.1|4876.1|4881.6|4876.6|4882.8|4877.8|4880.2|4875.2|0
1597377900000|2020-08-14 04:05:00|4881.7|4876.7|4882.3|4877.3|4882.3|4877.3|4881.1|4876.1|0
1597378200000|2020-08-14 04:10:00|4882.2|4877.2|4881.8|4876.8|4882.9|4877.9|4881.8|4876.8|0
1597378500000|2020-08-14 04:15:00|4881.9|4876.9|4882|4877|4882.4|4877.4|4881.7|4876.7|0
1597378800000|2020-08-14 04:20:00|4881.8|4876.8|4881.8|4876.8|4882.7|4877.7|4881.3|4876.3|0
1597379100000|2020-08-14 04:25:00|4881.9|4876.9|4881.7|4876.7|4882.4|4877.4|4881.6|4876.6|0
1597379400000|2020-08-14 04:30:00|4881.8|4876.8|4883.4|4878.4|4883.7|4878.7|4881.7|4876.7|0
1597379700000|2020-08-14 04:35:00|4883.5|4878.5|4883.1|4878.1|4883.5|4878.5|4882.5|4877.5|0
1597380000000|2020-08-14 04:40:00|4883.5|4878.5|4883.8|4878.8|4884|4879|4883|4878|0
1597380300000|2020-08-14 04:45:00|4883.6|4878.6|4882.8|4877.8|4883.8|4878.8|4882.3|4877.3|0
1597380600000|2020-08-14 04:50:00|4882.6|4877.6|4882.3|4877.3|4882.7|4877.7|4881.7|4876.7|0
1597380900000|2020-08-14 04:55:00|4882.2|4877.2|4881.4|4876.4|4882.7|4877.7|4881.1|4876.1|0
1597381200000|2020-08-14 05:00:00|4881.2|4876.2|4883.7|4878.7|4883.7|4878.7|4881.2|4876.2|0
1597381500000|2020-08-14 05:05:00|4883.5|4878.5|4883.1|4878.1|4884.1|4879.1|4883|4878|0
1597381800000|2020-08-14 05:10:00|4883|4878|4882.7|4877.7|4883.5|4878.5|4882.6|4877.6|0
1597382100000|2020-08-14 05:15:00|4882.8|4877.8|4882.4|4877.4|4883.5|4878.5|4882.4|4877.4|0
1597382400000|2020-08-14 05:20:00|4882.3|4877.3|4884.9|4879.9|4884.9|4879.9|4881.9|4876.9|0
1597382700000|2020-08-14 05:25:00|4884.8|4879.8|4885|4880|4886.4|4881.4|4884.4|4879.4|0
1597383000000|2020-08-14 05:30:00|4885.2|4880.2|4883.4|4878.4|4885.2|4880.2|4882.3|4877.3|0
1597383300000|2020-08-14 05:35:00|4883.3|4878.3|4884.3|4879.3|4884.3|4879.3|4882.9|4877.9|0
1597383600000|2020-08-14 05:40:00|4884.2|4879.2|4885|4880|4885.5|4880.5|4883.8|4878.8|0
1597383900000|2020-08-14 05:45:00|4884.9|4879.9|4884.2|4879.2|4885.5|4880.5|4883.3|4878.3|0
1597384200000|2020-08-14 05:50:00|4884.1|4879.1|4885.3|4880.3|4886.3|4881.3|4883.3|4878.3|0
1597384500000|2020-08-14 05:55:00|4885.2|4880.2|4884.9|4879.9|4886.9|4881.9|4884.4|4879.4|0
1597384800000|2020-08-14 06:00:00|4885|4880|4886.1|4881.1|4887.1|4882.1|4884.8|4879.8|0
1597385100000|2020-08-14 06:05:00|4886.3|4881.3|4888.3|4883.3|4889.4|4884.4|4885.4|4880.4|0
1597385400000|2020-08-14 06:10:00|4888.2|4883.2|4891.8|4886.8|4892.1|4887.1|4888|4883|0
1597385700000|2020-08-14 06:15:00|4891.7|4886.7|4896.4|4891.4|4896.9|4891.9|4891.6|4886.6|0
1597386000000|2020-08-14 06:20:00|4896.3|4891.3|4891.9|4886.9|4897.4|4892.4|4891.4|4886.4|0
1597386300000|2020-08-14 06:25:00|4891.7|4886.7|4892.8|4887.8|4893.3|4888.3|4891.3|4886.3|0
1597386600000|2020-08-14 06:30:00|4892.9|4887.9|4891.9|4886.9|4893.3|4888.3|4890.5|4885.5|0
1597386900000|2020-08-14 06:35:00|4892|4887|4892.8|4887.8|4893.6|4888.6|4891.7|4886.7|0
1597387200000|2020-08-14 06:40:00|4892.7|4887.7|4894.4|4889.4|4895.6|4890.6|4892.3|4887.3|0
1597387500000|2020-08-14 06:45:00|4894.5|4889.5|4895.8|4890.8|4896.1|4891.1|4893.9|4888.9|0
1597387800000|2020-08-14 06:50:00|4895.6|4890.6|4892.4|4887.4|4895.9|4890.9|4892.2|4887.2|0
1597388100000|2020-08-14 06:55:00|4892.5|4887.5|4887.9|4882.9|4892.5|4887.5|4887.9|4882.9|0
1597388400000|2020-08-14 07:00:00|4887.1|4882.1|4883.7|4878.7|4888.4|4883.4|4882.8|4877.8|0
1597388700000|2020-08-14 07:05:00|4883.6|4878.6|4877.8|4872.8|4883.6|4878.6|4876.5|4871.5|0
1597389000000|2020-08-14 07:10:00|4877.7|4872.7|4880.3|4875.3|4880.8|4875.8|4877.6|4872.6|0
1597389300000|2020-08-14 07:15:00|4880.1|4875.1|4881.5|4876.5|4881.7|4876.7|4877.1|4872.1|0
1597389600000|2020-08-14 07:20:00|4881.6|4876.6|4880.7|4875.7|4882.3|4877.3|4880.2|4875.2|0
1597389900000|2020-08-14 07:25:00|4880.8|4875.8|4880.5|4875.5|4881.8|4876.8|4879.4|4874.4|0
1597390200000|2020-08-14 07:30:00|4880.6|4875.6|4876.8|4871.8|4880.9|4875.9|4873.7|4868.7|0
1597390500000|2020-08-14 07:35:00|4876.7|4871.7|4876.4|4871.4|4878.4|4873.4|4875.4|4870.4|0
1597390800000|2020-08-14 07:40:00|4876.2|4871.2|4871.8|4866.8|4878.1|4873.1|4871.5|4866.5|0
1597391100000|2020-08-14 07:45:00|4871.7|4866.7|4862|4857|4871.7|4866.7|4861.4|4856.4|0
1597391400000|2020-08-14 07:50:00|4861.9|4856.9|4865.1|4860.1|4866.3|4861.3|4859.9|4854.9|0
1597391700000|2020-08-14 07:55:00|4865.3|4860.3|4867.1|4862.1|4868.1|4863.1|4861.4|4856.4|0
1597392000000|2020-08-14 08:00:00|4867.2|4862.2|4886|4883|4886|4883|4866.4|4861.4|0
1597392300000|2020-08-14 08:05:00|4884.2|4881.2|4883.5|4880.5|4887|4884|4880.3|4877.3|0
1597392600000|2020-08-14 08:10:00|4883.4|4880.4|4874.8|4871.8|4884.6|4881.6|4871.8|4868.8|0
1597392900000|2020-08-14 08:15:00|4874.2|4871.2|4875.6|4872.6|4877|4874|4872.4|4869.4|0
1597393200000|2020-08-14 08:20:00|4875.4|4872.4|4873.4|4870.4|4880.7|4877.7|4873.3|4870.3|0
1597393500000|2020-08-14 08:25:00|4873.5|4870.5|4872.3|4869.3|4874|4871|4871.7|4868.7|0
1597393800000|2020-08-14 08:30:00|4873.4|4870.4|4873.1|4870.1|4873.7|4870.7|4871.3|4868.3|0
1597394100000|2020-08-14 08:35:00|4872.9|4869.9|4876.4|4873.4|4877.2|4874.2|4872.8|4869.8|0
1597394400000|2020-08-14 08:40:00|4876.3|4873.3|4874.5|4871.5|4878.4|4875.4|4874.4|4871.4|0
1597394700000|2020-08-14 08:45:00|4874.4|4871.4|4873.3|4870.3|4874.8|4871.8|4871.1|4868.1|0
1597395000000|2020-08-14 08:50:00|4873.1|4870.1|4872.7|4869.7|4873.4|4870.4|4871.7|4868.7|0
1597395300000|2020-08-14 08:55:00|4872.9|4869.9|4873.7|4870.7|4873.8|4870.8|4872.7|4869.7|0
1597395600000|2020-08-14 09:00:00|4873.8|4870.8|4870.7|4867.7|4873.8|4870.8|4870.6|4867.6|0
1597395900000|2020-08-14 09:05:00|4870.6|4867.6|4871.9|4868.9|4872.6|4869.6|4870.4|4867.4|0
1597396200000|2020-08-14 09:10:00|4871.8|4868.8|4869.5|4866.5|4871.8|4868.8|4868.5|4865.5|0
1597396500000|2020-08-14 09:15:00|4869.4|4866.4|4869.3|4866.3|4869.7|4866.7|4868.3|4865.3|0
1597396800000|2020-08-14 09:20:00|4869.2|4866.2|4870.8|4867.8|4871.9|4868.9|4869.1|4866.1|0
1597397100000|2020-08-14 09:25:00|4870.7|4867.7|4871.9|4868.9|4871.9|4868.9|4870.3|4867.3|0
1597397400000|2020-08-14 09:30:00|4871.8|4868.8|4872.9|4869.9|4872.9|4869.9|4871.7|4868.7|0
1597397700000|2020-08-14 09:35:00|4872.8|4869.8|4873.9|4870.9|4874.2|4871.2|4872.7|4869.7|0
1597398000000|2020-08-14 09:40:00|4874.2|4871.2|4874.7|4871.7|4874.7|4871.7|4873.3|4870.3|0
1597398300000|2020-08-14 09:45:00|4874.6|4871.6|4873.4|4870.4|4874.7|4871.7|4873.2|4870.2|0
1597398600000|2020-08-14 09:50:00|4873.5|4870.5|4875.1|4872.1|4876.6|4873.6|4873.2|4870.2|0
1597398900000|2020-08-14 09:55:00|4875.2|4872.2|4877.1|4874.1|4877.3|4874.3|4874.9|4871.9|0
1597399200000|2020-08-14 10:00:00|4877.3|4874.3|4877.9|4874.9|4880|4877|4875|4872|0
1597399500000|2020-08-14 10:05:00|4877.7|4874.7|4874|4871|4878.6|4875.6|4874|4871|0
1597399800000|2020-08-14 10:10:00|4874.4|4871.4|4872.3|4869.3|4874.4|4871.4|4871.4|4868.4|0
1597400100000|2020-08-14 10:15:00|4872.4|4869.4|4873.5|4870.5|4873.6|4870.6|4871.8|4868.8|0
1597400400000|2020-08-14 10:20:00|4873.6|4870.6|4873.3|4870.3|4874.5|4871.5|4872.8|4869.8|0
1597400700000|2020-08-14 10:25:00|4873.4|4870.4|4874.8|4871.8|4876.7|4873.7|4873.1|4870.1|0
1597401000000|2020-08-14 10:30:00|4874.9|4871.9|4875.1|4872.1|4876.3|4873.3|4874.4|4871.4|0
1597401300000|2020-08-14 10:35:00|4875|4872|4875.8|4872.8|4876|4873|4874.1|4871.1|0
1597401600000|2020-08-14 10:40:00|4876|4873|4876.4|4873.4|4876.4|4873.4|4874.6|4871.6|0
1597401900000|2020-08-14 10:45:00|4876.3|4873.3|4883.8|4880.8|4884.2|4881.2|4876.2|4873.2|0
1597402200000|2020-08-14 10:50:00|4884|4881|4896.4|4893.4|4899.9|4896.9|4884|4881|0
1597402500000|2020-08-14 10:55:00|4896.1|4893.1|4898.4|4895.4|4898.6|4895.6|4895.9|4892.9|0
1597402800000|2020-08-14 11:00:00|4897.5|4894.5|4902.1|4899.1|4903|4900|4897.2|4894.2|0
1597403100000|2020-08-14 11:05:00|4901.7|4898.7|4899.5|4896.5|4902.2|4899.2|4898.2|4895.2|0
1597403400000|2020-08-14 11:10:00|4899.2|4896.2|4902.9|4899.9|4903.5|4900.5|4898.3|4895.3|0
1597403700000|2020-08-14 11:15:00|4902.8|4899.8|4905.5|4902.5|4905.8|4902.8|4902.3|4899.3|0
1597404000000|2020-08-14 11:20:00|4905.6|4902.6|4914.3|4911.3|4914.4|4911.4|4905.6|4902.6|0
1597404300000|2020-08-14 11:25:00|4914.4|4911.4|4914.8|4911.8|4917.5|4914.5|4914|4911|0
1597404600000|2020-08-14 11:30:00|4914.9|4911.9|4912.3|4909.3|4915.6|4912.6|4912.3|4909.3|0
1597404900000|2020-08-14 11:35:00|4912.4|4909.4|4915.2|4912.2|4915.2|4912.2|4912.2|4909.2|0
1597405200000|2020-08-14 11:40:00|4916|4913|4917.6|4914.6|4917.6|4914.6|4915.4|4912.4|0
1597405500000|2020-08-14 11:45:00|4917.7|4914.7|4912.7|4909.7|4918.2|4915.2|4912.4|4909.4|0
1597405800000|2020-08-14 11:50:00|4912.6|4909.6|4912.5|4909.5|4914.3|4911.3|4911.9|4908.9|0
1597406100000|2020-08-14 11:55:00|4912.3|4909.3|4912.8|4909.8|4913.2|4910.2|4910.6|4907.6|0
1597406400000|2020-08-14 12:00:00|4912.7|4909.7|4912.5|4909.5|4913.4|4910.4|4911.5|4908.5|0
1597406700000|2020-08-14 12:05:00|4912.6|4909.6|4913|4910|4913.7|4910.7|4912.2|4909.2|0
1597407000000|2020-08-14 12:10:00|4912.9|4909.9|4911.7|4908.7|4912.9|4909.9|4910|4907|0
1597407300000|2020-08-14 12:15:00|4911.6|4908.6|4911.8|4908.8|4913.9|4910.9|4911.1|4908.1|0
1597407600000|2020-08-14 12:20:00|4911.9|4908.9|4909.8|4906.8|4912.2|4909.2|4909.5|4906.5|0
1597407900000|2020-08-14 12:25:00|4909.9|4906.9|4909.6|4906.6|4910.1|4907.1|4907.7|4904.7|0
1597408200000|2020-08-14 12:30:00|4909.5|4906.5|4912.3|4909.3|4912.9|4909.9|4907.8|4904.8|0
1597408500000|2020-08-14 12:35:00|4912.2|4909.2|4909.9|4906.9|4912.6|4909.6|4909.6|4906.6|0
1597408800000|2020-08-14 12:40:00|4909.5|4906.5|4909.2|4906.2|4910.2|4907.2|4908|4905|0
1597409100000|2020-08-14 12:45:00|4909.1|4906.1|4907.1|4904.1|4910|4907|4906.6|4903.6|0
1597409400000|2020-08-14 12:50:00|4907.2|4904.2|4907.2|4904.2|4908.9|4905.9|4906.7|4903.7|0
1597409700000|2020-08-14 12:55:00|4907.3|4904.3|4906.5|4903.5|4907.9|4904.9|4906.4|4903.4|0
1597410000000|2020-08-14 13:00:00|4906.6|4903.6|4904.6|4901.6|4909.4|4906.4|4903.4|4900.4|0
1597410300000|2020-08-14 13:05:00|4904.5|4901.5|4905.5|4902.5|4907.1|4904.1|4903.9|4900.9|0
1597410600000|2020-08-14 13:10:00|4905.4|4902.4|4904.8|4901.8|4905.9|4902.9|4903.1|4900.1|0
1597410900000|2020-08-14 13:15:00|4904.9|4901.9|4905|4902|4906.4|4903.4|4904.1|4901.1|0
1597411200000|2020-08-14 13:20:00|4905.1|4902.1|4904.2|4901.2|4905.6|4902.6|4903.7|4900.7|0
1597411500000|2020-08-14 13:25:00|4904.5|4901.5|4904|4901|4906|4903|4901.3|4898.3|0
1597411800000|2020-08-14 13:30:00|4904.6|4901.6|4885.9|4884.1|4907.4|4905.6|4885.9|4884.1|0
1597412100000|2020-08-14 13:35:00|4885.7|4883.9|4906.4|4904.6|4911.1|4909.3|4882.2|4880.4|0
1597412400000|2020-08-14 13:40:00|4906.6|4904.8|4900|4898.2|4907.4|4905.6|4897.6|4895.8|0
1597412700000|2020-08-14 13:45:00|4900.1|4898.3|4873.1|4871.3|4900.3|4898.5|4869.9|4868.1|0
1597413000000|2020-08-14 13:50:00|4873|4871.2|4883|4881.2|4884.7|4882.9|4867.2|4865.4|0
1597413300000|2020-08-14 13:55:00|4882.7|4880.9|4887.6|4885.8|4893|4891.2|4880.4|4878.6|0
1597413600000|2020-08-14 14:00:00|4887.7|4885.9|4875.8|4874|4893.8|4892|4871.9|4870.1|0
1597413900000|2020-08-14 14:05:00|4875.5|4873.7|4874.6|4872.8|4880.5|4878.7|4870.8|4869|0
1597414200000|2020-08-14 14:10:00|4874.9|4873.1|4861.8|4860|4886.6|4884.8|4860.8|4859|0
1597414500000|2020-08-14 14:15:00|4861.7|4859.9|4857.7|4855.9|4871|4869.2|4856.9|4855.1|0
1597414800000|2020-08-14 14:20:00|4857.9|4856.1|4857.7|4855.9|4860.6|4858.8|4850.1|4848.3|0
1597415100000|2020-08-14 14:25:00|4857.8|4856|4848|4846.2|4861|4859.2|4845.8|4844|0
1597415400000|2020-08-14 14:30:00|4848.2|4846.4|4863.1|4861.3|4864.6|4862.8|4843.5|4841.7|0
1597415700000|2020-08-14 14:35:00|4863.2|4861.4|4864.2|4862.4|4865.1|4863.3|4856.4|4854.6|0
1597416000000|2020-08-14 14:40:00|4864|4862.2|4871.2|4869.4|4872.5|4870.7|4864|4862.2|0
1597416300000|2020-08-14 14:45:00|4871.3|4869.5|4872.5|4870.7|4876.8|4875|4871|4869.2|0
1597416600000|2020-08-14 14:50:00|4873|4871.2|4869.3|4867.5|4877.8|4876|4868.2|4866.4|0
1597416900000|2020-08-14 14:55:00|4869.5|4867.7|4858.3|4856.5|4869.9|4868.1|4856.6|4854.8|0
1597417200000|2020-08-14 15:00:00|4858.1|4856.3|4857.7|4855.9|4861.3|4859.5|4852.8|4851|0
1597417500000|2020-08-14 15:05:00|4857.6|4855.8|4863.6|4861.8|4867.2|4865.4|4855.4|4853.6|0
1597417800000|2020-08-14 15:10:00|4863.5|4861.7|4861.3|4859.5|4865.8|4864|4858.3|4856.5|0
1597418100000|2020-08-14 15:15:00|4861.9|4860.1|4859.2|4857.4|4864.4|4862.6|4856.3|4854.5|0
1597418400000|2020-08-14 15:20:00|4859.3|4857.5|4866.1|4864.3|4866.9|4865.1|4857.3|4855.5|0
1597418700000|2020-08-14 15:25:00|4865.9|4864.1|4869.8|4868|4870.3|4868.5|4864.2|4862.4|0
1597419000000|2020-08-14 15:30:00|4870.5|4868.7|4875.6|4873.8|4876.2|4874.4|4869.5|4867.7|0
1597419300000|2020-08-14 15:35:00|4875.7|4873.9|4871.1|4869.3|4877.1|4875.3|4870.7|4868.9|0
1597419600000|2020-08-14 15:40:00|4871|4869.2|4866.7|4864.9|4872.4|4870.6|4866.1|4864.3|0
1597419900000|2020-08-14 15:45:00|4867|4865.2|4865.4|4863.6|4874.7|4872.9|4862.9|4861.1|0
1597420200000|2020-08-14 15:50:00|4865.3|4863.5|4857.1|4855.3|4865.9|4864.1|4856.7|4854.9|0
1597420500000|2020-08-14 15:55:00|4857.6|4855.8|4862.4|4860.6|4864.1|4862.3|4857.2|4855.4|0
1597420800000|2020-08-14 16:00:00|4862.7|4860.9|4868.5|4866.7|4871.1|4869.3|4862.7|4860.9|0
1597421100000|2020-08-14 16:05:00|4868.6|4866.8|4869.1|4867.3|4871.1|4869.3|4866.9|4865.1|0
1597421400000|2020-08-14 16:10:00|4869|4867.2|4863.9|4862.1|4870.5|4868.7|4862.5|4860.7|0
1597421700000|2020-08-14 16:15:00|4863.7|4861.9|4863.8|4862|4866.3|4864.5|4860.7|4858.9|0
1597422000000|2020-08-14 16:20:00|4863.5|4861.7|4868.3|4866.5|4869.9|4868.1|4861.7|4859.9|0
1597422300000|2020-08-14 16:25:00|4868.6|4866.8|4868.5|4866.7|4871.9|4870.1|4865.1|4863.3|0
1597422600000|2020-08-14 16:30:00|4868.7|4866.9|4875.1|4873.3|4875.2|4873.4|4868.2|4866.4|0
1597422900000|2020-08-14 16:35:00|4875.2|4873.4|4880.4|4878.6|4881.1|4879.3|4873.2|4871.4|0
1597423200000|2020-08-14 16:40:00|4880.9|4879.1|4880.2|4878.4|4882.5|4880.7|4878.9|4877.1|0
1597423500000|2020-08-14 16:45:00|4880.4|4878.6|4877.2|4875.4|4882.4|4880.6|4876.6|4874.8|0
1597423800000|2020-08-14 16:50:00|4877.3|4875.5|4879.6|4877.8|4879.8|4878|4876.2|4874.4|0
1597424100000|2020-08-14 16:55:00|4879.5|4877.7|4877|4875.2|4881.5|4879.7|4876.5|4874.7|0
1597424400000|2020-08-14 17:00:00|4876.9|4875.1|4869.8|4868|4877.8|4876|4869.5|4867.7|0
1597424700000|2020-08-14 17:05:00|4869.7|4867.9|4866.5|4864.7|4872.1|4870.3|4865.8|4864|0
1597425000000|2020-08-14 17:10:00|4866.1|4864.3|4876.6|4874.8|4877.6|4875.8|4865.5|4863.7|0
1597425300000|2020-08-14 17:15:00|4876.7|4874.9|4880.1|4878.3|4880.5|4878.7|4874|4872.2|0
1597425600000|2020-08-14 17:20:00|4879.9|4878.1|4884.1|4882.3|4884.7|4882.9|4877.6|4875.8|0
1597425900000|2020-08-14 17:25:00|4884|4882.2|4887.1|4885.3|4887.4|4885.6|4882.8|4881|0
1597426200000|2020-08-14 17:30:00|4887.2|4885.4|4882.4|4880.6|4890.1|4888.3|4881.9|4880.1|0
1597426500000|2020-08-14 17:35:00|4882.5|4880.7|4882.8|4881|4883.9|4882.1|4878.4|4876.6|0
1597426800000|2020-08-14 17:40:00|4882.5|4880.7|4880.4|4878.6|4884.3|4882.5|4879|4877.2|0
1597427100000|2020-08-14 17:45:00|4879.8|4878|4879.8|4878|4882.4|4880.6|4878.7|4876.9|0
1597427400000|2020-08-14 17:50:00|4879.6|4877.8|4876.6|4874.8|4881.1|4879.3|4875.4|4873.6|0
1597427700000|2020-08-14 17:55:00|4876.8|4875|4879|4877.2|4879.1|4877.3|4872.6|4870.8|0
1597428000000|2020-08-14 18:00:00|4878.9|4877.1|4871.8|4870|4878.9|4877.1|4871.4|4869.6|0
1597428300000|2020-08-14 18:05:00|4872|4870.2|4873.5|4871.7|4874.2|4872.4|4870.2|4868.4|0
1597428600000|2020-08-14 18:10:00|4873.7|4871.9|4875.1|4873.3|4876.2|4874.4|4871|4869.2|0
1597428900000|2020-08-14 18:15:00|4875.4|4873.6|4872|4870.2|4877.1|4875.3|4871.3|4869.5|0
1597429200000|2020-08-14 18:20:00|4871.9|4870.1|4873.2|4871.4|4873.8|4872|4870.5|4868.7|0
1597429500000|2020-08-14 18:25:00|4872.9|4871.1|4872.4|4870.6|4872.9|4871.1|4866.2|4864.4|0
1597429800000|2020-08-14 18:30:00|4872.6|4870.8|4877.5|4875.7|4877.8|4876|4872.3|4870.5|0
1597430100000|2020-08-14 18:35:00|4877.7|4875.9|4874.2|4872.4|4878.2|4876.4|4874.1|4872.3|0
1597430400000|2020-08-14 18:40:00|4874.3|4872.5|4869.9|4868.1|4874.7|4872.9|4868.6|4866.8|0
1597430700000|2020-08-14 18:45:00|4870|4868.2|4868.2|4866.4|4870.1|4868.3|4867.7|4865.9|0
1597431000000|2020-08-14 18:50:00|4868.1|4866.3|4870.5|4868.7|4872.2|4870.4|4866.4|4864.6|0
1597431300000|2020-08-14 18:55:00|4870.7|4868.9|4870.7|4868.9|4871.8|4870|4869.3|4867.5|0
1597431600000|2020-08-14 19:00:00|4870.6|4868.8|4868.7|4866.9|4870.8|4869|4866.8|4865|0
1597431900000|2020-08-14 19:05:00|4868.8|4867|4868.3|4866.5|4873.2|4871.4|4866.5|4864.7|0
1597432200000|2020-08-14 19:10:00|4868.2|4866.4|4861.9|4860.1|4868.2|4866.4|4860.3|4858.5|0
1597432500000|2020-08-14 19:15:00|4861.8|4860|4861.9|4860.1|4865.3|4863.5|4858.6|4856.8|0
1597432800000|2020-08-14 19:20:00|4862.3|4860.5|4865.6|4863.8|4867.7|4865.9|4862.3|4860.5|0
1597433100000|2020-08-14 19:25:00|4865.7|4863.9|4868.2|4866.4|4871.5|4869.7|4863.2|4861.4|0
1597433400000|2020-08-14 19:30:00|4868.1|4866.3|4869.8|4868|4871.1|4869.3|4865.1|4863.3|0
1597433700000|2020-08-14 19:35:00|4869.7|4867.9|4868.4|4866.6|4871.4|4869.6|4867.4|4865.6|0
1597434000000|2020-08-14 19:40:00|4867.8|4866|4867.9|4866.1|4868.1|4866.3|4863.1|4861.3|0
1597434300000|2020-08-14 19:45:00|4867.4|4865.6|4868.4|4866.6|4870.6|4868.8|4867.1|4865.3|0
1597434600000|2020-08-14 19:50:00|4868.3|4866.5|4885.3|4883.5|4885.9|4884.1|4868.2|4866.4|0
1597434900000|2020-08-14 19:55:00|4885.7|4883.9|4885.4|4883.6|4886.1|4884.3|4882.3|4880.5|0
1597435200000|2020-08-14 20:00:00|4886|4883|4884.3|4881.3|4886.4|4883.4|4881.8|4878.8|0
1597435500000|2020-08-14 20:05:00|4884|4881|4884.3|4881.3|4885|4882|4883.3|4880.3|0
1597435800000|2020-08-14 20:10:00|4884.2|4881.2|4881.6|4878.6|4884.4|4881.4|4881.1|4878.1|0
1597436100000|2020-08-14 20:15:00|4881.8|4878.8|4882|4879|4882.3|4879.3|4881.1|4878.1|0
1597436400000|2020-08-14 20:20:00|4881.8|4878.8|4881.9|4878.9|4882.1|4879.1|4881.6|4878.6|0
1597436700000|2020-08-14 20:25:00|4882|4879|4882.6|4879.6|4882.7|4879.7|4881.9|4878.9|0
1597437000000|2020-08-14 20:30:00|4882.5|4879.5|4881.6|4878.6|4882.5|4879.5|4881.2|4878.2|0
1597437300000|2020-08-14 20:35:00|4881.5|4878.5|4883|4880|4883.1|4880.1|4881.5|4878.5|0
1597437600000|2020-08-14 20:40:00|4882.9|4879.9|4883.4|4880.4|4883.6|4880.6|4882.6|4879.6|0
1597437900000|2020-08-14 20:45:00|4883.5|4880.5|4883.5|4880.5|4883.7|4880.7|4883.2|4880.2|0
1597438200000|2020-08-14 20:50:00|4883.6|4880.6|4883.5|4880.5|4883.6|4880.6|4882.8|4879.8|0
1597438500000|2020-08-14 20:55:00|4883.4|4880.4|4884.4|4881.4|4884.4|4881.4|4883.4|4880.4|0
1597615200000|2020-08-16 22:00:00|4889|4884|4888.4|4883.4|4889.2|4884.2|4887.2|4882.2|0
1597615500000|2020-08-16 22:05:00|4888.5|4883.5|4888.8|4883.8|4889.1|4884.1|4886.9|4881.9|0
1597615800000|2020-08-16 22:10:00|4888.7|4883.7|4889.3|4884.3|4889.7|4884.7|4888.2|4883.2|0
1597616100000|2020-08-16 22:15:00|4889.2|4884.2|4890.1|4885.1|4890.6|4885.6|4889.2|4884.2|0
1597616400000|2020-08-16 22:20:00|4890|4885|4889.2|4884.2|4890.6|4885.6|4889.1|4884.1|0
1597616700000|2020-08-16 22:25:00|4889.1|4884.1|4889.4|4884.4|4889.9|4884.9|4889|4884|0
1597617000000|2020-08-16 22:30:00|4889.5|4884.5|4889.2|4884.2|4891.5|4886.5|4889|4884|0
1597617300000|2020-08-16 22:35:00|4889.4|4884.4|4889.9|4884.9|4890.9|4885.9|4889.2|4884.2|0
1597617600000|2020-08-16 22:40:00|4889.6|4884.6|4890.5|4885.5|4890.9|4885.9|4889.3|4884.3|0
1597617900000|2020-08-16 22:45:00|4890.8|4885.8|4890.1|4885.1|4890.9|4885.9|4889.8|4884.8|0
1597618200000|2020-08-16 22:50:00|4890.2|4885.2|4888.5|4883.5|4890.2|4885.2|4887.5|4882.5|0
1597618500000|2020-08-16 22:55:00|4888.6|4883.6|4888.4|4883.4|4888.9|4883.9|4888.1|4883.1|0
1597618800000|2020-08-16 23:00:00|4888.6|4883.6|4887.2|4882.2|4889.1|4884.1|4886.9|4881.9|0
1597619100000|2020-08-16 23:05:00|4887.1|4882.1|4887.1|4882.1|4887.6|4882.6|4886.7|4881.7|0
1597619400000|2020-08-16 23:10:00|4887.4|4882.4|4887.9|4882.9|4888.1|4883.1|4886.9|4881.9|0
1597619700000|2020-08-16 23:15:00|4888|4883|4888.4|4883.4|4889|4884|4888|4883|0
1597620000000|2020-08-16 23:20:00|4888.5|4883.5|4888.5|4883.5|4889.2|4884.2|4888.3|4883.3|0
1597620300000|2020-08-16 23:25:00|4888.6|4883.6|4888.6|4883.6|4889|4884|4888.5|4883.5|0
1597620600000|2020-08-16 23:30:00|4888.5|4883.5|4890.3|4885.3|4890.3|4885.3|4888.5|4883.5|0
1597620900000|2020-08-16 23:35:00|4890.4|4885.4|4889.9|4884.9|4890.5|4885.5|4889.7|4884.7|0
1597621200000|2020-08-16 23:40:00|4890|4885|4889.5|4884.5|4890.1|4885.1|4889.3|4884.3|0
1597621500000|2020-08-16 23:45:00|4889.4|4884.4|4889|4884|4890.6|4885.6|4889|4884|0
1597621800000|2020-08-16 23:50:00|4889.1|4884.1|4890.2|4885.2|4890.7|4885.7|4888.1|4883.1|0
1597622100000|2020-08-16 23:55:00|4889.8|4884.8|4891.9|4886.9|4893.3|4888.3|4889.8|4884.8|0
1597622400000|2020-08-17 00:00:00|4892.1|4887.1|4892.2|4887.2|4892.2|4887.2|4888.8|4883.8|0
1597622700000|2020-08-17 00:05:00|4892.3|4887.3|4892.3|4887.3|4892.9|4887.9|4891.3|4886.3|0
1597623000000|2020-08-17 00:10:00|4892.2|4887.2|4892.8|4887.8|4892.8|4887.8|4891.5|4886.5|0
1597623300000|2020-08-17 00:15:00|4892.7|4887.7|4890.7|4885.7|4892.8|4887.8|4890.7|4885.7|0
1597623600000|2020-08-17 00:20:00|4890.8|4885.8|4892.5|4887.5|4892.9|4887.9|4890.2|4885.2|0
1597623900000|2020-08-17 00:25:00|4892.6|4887.6|4892.1|4887.1|4893.1|4888.1|4892.1|4887.1|0
1597624200000|2020-08-17 00:30:00|4892|4887|4892|4887|4893.1|4888.1|4891.8|4886.8|0
1597624500000|2020-08-17 00:35:00|4892.3|4887.3|4892|4887|4893.1|4888.1|4891.7|4886.7|0
1597624800000|2020-08-17 00:40:00|4891.8|4886.8|4890.5|4885.5|4891.8|4886.8|4889.9|4884.9|0
1597625100000|2020-08-17 00:45:00|4890.6|4885.6|4890.3|4885.3|4891.2|4886.2|4889.6|4884.6|0
1597625400000|2020-08-17 00:50:00|4890.4|4885.4|4890|4885|4891.1|4886.1|4889.6|4884.6|0
1597625700000|2020-08-17 00:55:00|4889.9|4884.9|4891|4886|4891.4|4886.4|4889.6|4884.6|0
1597626000000|2020-08-17 01:00:00|4890.9|4885.9|4889.6|4884.6|4891.6|4886.6|4889.1|4884.1|0
1597626300000|2020-08-17 01:05:00|4889.4|4884.4|4891.7|4886.7|4891.8|4886.8|4889.4|4884.4|0
1597626600000|2020-08-17 01:10:00|4892.2|4887.2|4892|4887|4892.5|4887.5|4891.3|4886.3|0
1597626900000|2020-08-17 01:15:00|4891.9|4886.9|4892.4|4887.4|4892.4|4887.4|4890.1|4885.1|0
1597627200000|2020-08-17 01:20:00|4892.7|4887.7|4892.2|4887.2|4893.6|4888.6|4892.1|4887.1|0
1597627500000|2020-08-17 01:25:00|4892.3|4887.3|4893.8|4888.8|4893.8|4888.8|4892.3|4887.3|0
1597627800000|2020-08-17 01:30:00|4893.9|4888.9|4892.3|4887.3|4895.5|4890.5|4892.1|4887.1|0
1597628100000|2020-08-17 01:35:00|4892.4|4887.4|4893.2|4888.2|4894.5|4889.5|4892.1|4887.1|0
1597628400000|2020-08-17 01:40:00|4893.3|4888.3|4895.4|4890.4|4896.8|4891.8|4893|4888|0
1597628700000|2020-08-17 01:45:00|4895.6|4890.6|4896.6|4891.6|4897.1|4892.1|4895.5|4890.5|0
1597629000000|2020-08-17 01:50:00|4896.5|4891.5|4897.5|4892.5|4898.6|4893.6|4896.4|4891.4|0
1597629300000|2020-08-17 01:55:00|4897.6|4892.6|4897.5|4892.5|4898.4|4893.4|4896.5|4891.5|0
1597629600000|2020-08-17 02:00:00|4897.6|4892.6|4900.5|4895.5|4901.1|4896.1|4897.4|4892.4|0
1597629900000|2020-08-17 02:05:00|4900.7|4895.7|4902|4897|4902.7|4897.7|4899.8|4894.8|0
1597630200000|2020-08-17 02:10:00|4902.2|4897.2|4901.9|4896.9|4904.3|4899.3|4901.2|4896.2|0
1597630500000|2020-08-17 02:15:00|4902|4897|4903.3|4898.3|4903.3|4898.3|4901|4896|0
1597630800000|2020-08-17 02:20:00|4903.1|4898.1|4902.2|4897.2|4903.5|4898.5|4901.7|4896.7|0
1597631100000|2020-08-17 02:25:00|4902.4|4897.4|4900.9|4895.9|4902.4|4897.4|4900.4|4895.4|0
1597631400000|2020-08-17 02:30:00|4901|4896|4902.1|4897.1|4903.3|4898.3|4900.8|4895.8|0
1597631700000|2020-08-17 02:35:00|4902.2|4897.2|4902.5|4897.5|4902.9|4897.9|4900.6|4895.6|0
1597632000000|2020-08-17 02:40:00|4902.4|4897.4|4901.8|4896.8|4902.5|4897.5|4901.1|4896.1|0
1597632300000|2020-08-17 02:45:00|4901.9|4896.9|4901.5|4896.5|4902.1|4897.1|4900.3|4895.3|0
1597632600000|2020-08-17 02:50:00|4901.4|4896.4|4901.8|4896.8|4902.4|4897.4|4900.7|4895.7|0
1597632900000|2020-08-17 02:55:00|4901.6|4896.6|4901.7|4896.7|4902.8|4897.8|4901.5|4896.5|0
1597633200000|2020-08-17 03:00:00|4902|4897|4903.4|4898.4|4904.1|4899.1|4901.5|4896.5|0
1597633500000|2020-08-17 03:05:00|4903.1|4898.1|4902|4897|4904.1|4899.1|4901.8|4896.8|0
1597633800000|2020-08-17 03:10:00|4902.1|4897.1|4902.1|4897.1|4902.5|4897.5|4901.6|4896.6|0
1597634100000|2020-08-17 03:15:00|4902.2|4897.2|4901.4|4896.4|4902.3|4897.3|4900.7|4895.7|0
1597634400000|2020-08-17 03:20:00|4901.3|4896.3|4901.7|4896.7|4902.4|4897.4|4901.2|4896.2|0
1597634700000|2020-08-17 03:25:00|4901.9|4896.9|4901.8|4896.8|4902|4897|4900.8|4895.8|0
1597635000000|2020-08-17 03:30:00|4901.9|4896.9|4900.9|4895.9|4901.9|4896.9|4900.5|4895.5|0
1597635300000|2020-08-17 03:35:00|4901|4896|4899.6|4894.6|4901.4|4896.4|4899.4|4894.4|0
1597635600000|2020-08-17 03:40:00|4899.5|4894.5|4899.9|4894.9|4900.5|4895.5|4899.1|4894.1|0
1597635900000|2020-08-17 03:45:00|4899.8|4894.8|4898.6|4893.6|4900|4895|4898.6|4893.6|0
1597636200000|2020-08-17 03:50:00|4898.4|4893.4|4898.9|4893.9|4899|4894|4897.8|4892.8|0
1597636500000|2020-08-17 03:55:00|4899|4894|4899.3|4894.3|4899.9|4894.9|4899|4894|0
1597636800000|2020-08-17 04:00:00|4899.4|4894.4|4899|4894|4899.5|4894.5|4898.9|4893.9|0
1597637100000|2020-08-17 04:05:00|4899.1|4894.1|4898.9|4893.9|4899.5|4894.5|4898.9|4893.9|0
1597637400000|2020-08-17 04:10:00|4898.7|4893.7|4898.7|4893.7|4899.1|4894.1|4898.6|4893.6|0
1597637700000|2020-08-17 04:15:00|4898.6|4893.6|4899.3|4894.3|4899.5|4894.5|4898.2|4893.2|0
1597638000000|2020-08-17 04:20:00|4899.4|4894.4|4899.7|4894.7|4900.4|4895.4|4899.3|4894.3|0
1597638300000|2020-08-17 04:25:00|4899.8|4894.8|4899.7|4894.7|4900|4895|4899.4|4894.4|0
1597638600000|2020-08-17 04:30:00|4899.9|4894.9|4901.9|4896.9|4902.3|4897.3|4899.7|4894.7|0
1597638900000|2020-08-17 04:35:00|4902.1|4897.1|4901.7|4896.7|4902.2|4897.2|4901.4|4896.4|0
1597639200000|2020-08-17 04:40:00|4901.8|4896.8|4901.4|4896.4|4901.9|4896.9|4901.2|4896.2|0
1597639500000|2020-08-17 04:45:00|4901.3|4896.3|4901.6|4896.6|4902.2|4897.2|4900.6|4895.6|0
1597639800000|2020-08-17 04:50:00|4901.7|4896.7|4902|4897|4902.5|4897.5|4900.8|4895.8|0
1597640100000|2020-08-17 04:55:00|4902.1|4897.1|4901.1|4896.1|4902.5|4897.5|4901.1|4896.1|0
1597640400000|2020-08-17 05:00:00|4901.2|4896.2|4903|4898|4903|4898|4900.5|4895.5|0
1597640700000|2020-08-17 05:05:00|4902.9|4897.9|4901.6|4896.6|4903.5|4898.5|4901.5|4896.5|0
1597641000000|2020-08-17 05:10:00|4901.5|4896.5|4902.6|4897.6|4902.6|4897.6|4900.9|4895.9|0
1597641300000|2020-08-17 05:15:00|4902.5|4897.5|4903|4898|4903.3|4898.3|4901.4|4896.4|0
1597641600000|2020-08-17 05:20:00|4902.9|4897.9|4902.1|4897.1|4902.9|4897.9|4901.7|4896.7|0
1597641900000|2020-08-17 05:25:00|4902|4897|4900.9|4895.9|4902.3|4897.3|4899.7|4894.7|0
1597642200000|2020-08-17 05:30:00|4901.1|4896.1|4900.9|4895.9|4901.1|4896.1|4899.1|4894.1|0
1597642500000|2020-08-17 05:35:00|4900.7|4895.7|4900.9|4895.9|4901|4896|4899.5|4894.5|0
1597642800000|2020-08-17 05:40:00|4900.8|4895.8|4901.5|4896.5|4901.8|4896.8|4900.3|4895.3|0
1597643100000|2020-08-17 05:45:00|4901.4|4896.4|4900.6|4895.6|4901.8|4896.8|4899.9|4894.9|0
1597643400000|2020-08-17 05:50:00|4900.5|4895.5|4901.4|4896.4|4901.8|4896.8|4899.9|4894.9|0
1597643700000|2020-08-17 05:55:00|4901.5|4896.5|4901.7|4896.7|4902.1|4897.1|4901.2|4896.2|0
1597644000000|2020-08-17 06:00:00|4901.6|4896.6|4905.5|4900.5|4907.4|4902.4|4900.8|4895.8|0
1597644300000|2020-08-17 06:05:00|4905.7|4900.7|4901.8|4896.8|4906.2|4901.2|4900.7|4895.7|0
1597644600000|2020-08-17 06:10:00|4901.9|4896.9|4899.3|4894.3|4902.2|4897.2|4898.4|4893.4|0
1597644900000|2020-08-17 06:15:00|4899.5|4894.5|4900.2|4895.2|4900.4|4895.4|4898.5|4893.5|0
1597645200000|2020-08-17 06:20:00|4900.4|4895.4|4899.3|4894.3|4900.4|4895.4|4898.5|4893.5|0
1597645500000|2020-08-17 06:25:00|4899.1|4894.1|4899.9|4894.9|4901.6|4896.6|4899.1|4894.1|0
1597645800000|2020-08-17 06:30:00|4900.1|4895.1|4901.2|4896.2|4901.5|4896.5|4899.6|4894.6|0
1597646100000|2020-08-17 06:35:00|4901.1|4896.1|4903.6|4898.6|4904.3|4899.3|4900.9|4895.9|0
1597646400000|2020-08-17 06:40:00|4903.7|4898.7|4903|4898|4904.4|4899.4|4901.9|4896.9|0
1597646700000|2020-08-17 06:45:00|4903.1|4898.1|4904|4899|4904.1|4899.1|4902.6|4897.6|0
1597647000000|2020-08-17 06:50:00|4903.9|4898.9|4904.2|4899.2|4904.3|4899.3|4902.1|4897.1|0
1597647300000|2020-08-17 06:55:00|4904|4899|4903.1|4898.1|4904.4|4899.4|4902.6|4897.6|0
1597647600000|2020-08-17 07:00:00|4902.6|4897.6|4907|4902|4909.1|4904.1|4902.6|4897.6|0
1597647900000|2020-08-17 07:05:00|4907.2|4902.2|4906.1|4901.1|4908.6|4903.6|4905.5|4900.5|0
1597648200000|2020-08-17 07:10:00|4906|4901|4903|4898|4907|4902|4901.2|4896.2|0
1597648500000|2020-08-17 07:15:00|4903.1|4898.1|4900.1|4895.1|4903.8|4898.8|4899|4894|0
1597648800000|2020-08-17 07:20:00|4900|4895|4902.9|4897.9|4903.2|4898.2|4898.8|4893.8|0
1597649100000|2020-08-17 07:25:00|4902.8|4897.8|4907.6|4902.6|4908.1|4903.1|4902.8|4897.8|0
1597649400000|2020-08-17 07:30:00|4907.5|4902.5|4909.3|4904.3|4912.2|4907.2|4907.2|4902.2|0
1597649700000|2020-08-17 07:35:00|4909.4|4904.4|4909.2|4904.2|4909.7|4904.7|4907|4902|0
1597650000000|2020-08-17 07:40:00|4909.4|4904.4|4908.2|4903.2|4909.6|4904.6|4907.1|4902.1|0
1597650300000|2020-08-17 07:45:00|4908.3|4903.3|4909.2|4904.2|4910.7|4905.7|4907.9|4902.9|0
1597650600000|2020-08-17 07:50:00|4909.1|4904.1|4910.6|4905.6|4911.4|4906.4|4908.2|4903.2|0
1597650900000|2020-08-17 07:55:00|4910.7|4905.7|4911.6|4906.6|4913.1|4908.1|4910|4905|0
1597651200000|2020-08-17 08:00:00|4911.7|4906.7|4901.7|4898.7|4912|4907|4896|4893|0
1597651500000|2020-08-17 08:05:00|4901.4|4898.4|4898.8|4895.8|4901.9|4898.9|4898.5|4895.5|0
1597651800000|2020-08-17 08:10:00|4898.9|4895.9|4902.5|4899.5|4903.2|4900.2|4898.9|4895.9|0
1597652100000|2020-08-17 08:15:00|4902.7|4899.7|4903.6|4900.6|4903.8|4900.8|4899.7|4896.7|0
1597652400000|2020-08-17 08:20:00|4903.7|4900.7|4901.4|4898.4|4904.2|4901.2|4901.4|4898.4|0
1597652700000|2020-08-17 08:25:00|4901.6|4898.6|4901.4|4898.4|4902|4899|4900.3|4897.3|0
1597653000000|2020-08-17 08:30:00|4901.5|4898.5|4902|4899|4902|4899|4900.5|4897.5|0
1597653300000|2020-08-17 08:35:00|4902.1|4899.1|4902.2|4899.2|4902.3|4899.3|4899.3|4896.3|0
1597653600000|2020-08-17 08:40:00|4902.1|4899.1|4903.7|4900.7|4903.7|4900.7|4901.6|4898.6|0
1597653900000|2020-08-17 08:45:00|4903.6|4900.6|4902.4|4899.4|4903.7|4900.7|4902.3|4899.3|0
1597654200000|2020-08-17 08:50:00|4902.5|4899.5|4902.4|4899.4|4902.9|4899.9|4900.7|4897.7|0
1597654500000|2020-08-17 08:55:00|4902.3|4899.3|4903.6|4900.6|4903.6|4900.6|4902.1|4899.1|0
1597654800000|2020-08-17 09:00:00|4903.5|4900.5|4904.3|4901.3|4904.4|4901.4|4902.5|4899.5|0
1597655100000|2020-08-17 09:05:00|4904.8|4901.8|4906.8|4903.8|4906.9|4903.9|4903.4|4900.4|0
1597655400000|2020-08-17 09:10:00|4907.2|4904.2|4910.6|4907.6|4910.9|4907.9|4907.1|4904.1|0
1597655700000|2020-08-17 09:15:00|4910.7|4907.7|4909.1|4906.1|4910.7|4907.7|4909.1|4906.1|0
1597656000000|2020-08-17 09:20:00|4909.2|4906.2|4908.3|4905.3|4909.8|4906.8|4908.3|4905.3|0
1597656300000|2020-08-17 09:25:00|4909|4906|4908.3|4905.3|4909.4|4906.4|4907.3|4904.3|0
1597656600000|2020-08-17 09:30:00|4908.1|4905.1|4908.4|4905.4|4909|4906|4906.4|4903.4|0
1597656900000|2020-08-17 09:35:00|4907.7|4904.7|4909|4906|4909.3|4906.3|4906.2|4903.2|0
1597657200000|2020-08-17 09:40:00|4909.1|4906.1|4907.8|4904.8|4909.1|4906.1|4907.4|4904.4|0
1597657500000|2020-08-17 09:45:00|4908|4905|4907.8|4904.8|4909.1|4906.1|4907.1|4904.1|0
1597657800000|2020-08-17 09:50:00|4907.9|4904.9|4907.9|4904.9|4908.4|4905.4|4907.7|4904.7|0
1597658100000|2020-08-17 09:55:00|4907.8|4904.8|4906.5|4903.5|4908.1|4905.1|4906.5|4903.5|0
1597658400000|2020-08-17 10:00:00|4906|4903|4908.1|4905.1|4908.7|4905.7|4906|4903|0
1597658700000|2020-08-17 10:05:00|4907.5|4904.5|4909.1|4906.1|4909.1|4906.1|4907.5|4904.5|0
1597659000000|2020-08-17 10:10:00|4909.3|4906.3|4912.3|4909.3|4913|4910|4909.3|4906.3|0
1597659300000|2020-08-17 10:15:00|4912.2|4909.2|4910.9|4907.9|4912.8|4909.8|4910.3|4907.3|0
1597659600000|2020-08-17 10:20:00|4910.8|4907.8|4909.7|4906.7|4911.3|4908.3|4909|4906|0
1597659900000|2020-08-17 10:25:00|4909.5|4906.5|4909|4906|4910|4907|4908.3|4905.3|0
1597660200000|2020-08-17 10:30:00|4908.9|4905.9|4909.7|4906.7|4910.1|4907.1|4908.7|4905.7|0
1597660500000|2020-08-17 10:35:00|4909.5|4906.5|4909.3|4906.3|4909.7|4906.7|4909.1|4906.1|0
1597660800000|2020-08-17 10:40:00|4909.4|4906.4|4909.8|4906.8|4909.8|4906.8|4908.7|4905.7|0
1597661100000|2020-08-17 10:45:00|4910.3|4907.3|4911.5|4908.5|4911.9|4908.9|4910.3|4907.3|0
1597661400000|2020-08-17 10:50:00|4911.6|4908.6|4911.7|4908.7|4912.6|4909.6|4911.3|4908.3|0
1597661700000|2020-08-17 10:55:00|4911.5|4908.5|4912.6|4909.6|4913.3|4910.3|4911.5|4908.5|0
1597662000000|2020-08-17 11:00:00|4911.9|4908.9|4913.4|4910.4|4913.7|4910.7|4909.3|4906.3|0
1597662300000|2020-08-17 11:05:00|4913.1|4910.1|4916.6|4913.6|4917.1|4914.1|4912.5|4909.5|0
1597662600000|2020-08-17 11:10:00|4916.5|4913.5|4916.5|4913.5|4917.3|4914.3|4915.9|4912.9|0
1597662900000|2020-08-17 11:15:00|4916.7|4913.7|4915.8|4912.8|4917|4914|4914.5|4911.5|0
1597663200000|2020-08-17 11:20:00|4915.7|4912.7|4917|4914|4917|4914|4915.3|4912.3|0
1597663500000|2020-08-17 11:25:00|4917.1|4914.1|4917.4|4914.4|4919.3|4916.3|4916.6|4913.6|0
1597663800000|2020-08-17 11:30:00|4917.3|4914.3|4913.6|4910.6|4917.4|4914.4|4913.4|4910.4|0
1597664100000|2020-08-17 11:35:00|4913.7|4910.7|4914.9|4911.9|4914.9|4911.9|4912.4|4909.4|0
1597664400000|2020-08-17 11:40:00|4914.7|4911.7|4914.4|4911.4|4915|4912|4913.5|4910.5|0
1597664700000|2020-08-17 11:45:00|4914.6|4911.6|4917.2|4914.2|4917.5|4914.5|4914.4|4911.4|0
1597665000000|2020-08-17 11:50:00|4917.3|4914.3|4919.3|4916.3|4919.3|4916.3|4916.8|4913.8|0
1597665300000|2020-08-17 11:55:00|4919.5|4916.5|4917.2|4914.2|4919.5|4916.5|4916.8|4913.8|0
1597665600000|2020-08-17 12:00:00|4917.5|4914.5|4918|4915|4918|4915|4916.4|4913.4|0
1597665900000|2020-08-17 12:05:00|4918.3|4915.3|4922.5|4919.5|4923.1|4920.1|4918.1|4915.1|0
1597666200000|2020-08-17 12:10:00|4922.4|4919.4|4923.3|4920.3|4923.8|4920.8|4921.6|4918.6|0
1597666500000|2020-08-17 12:15:00|4923.2|4920.2|4925.2|4922.2|4925.6|4922.6|4922.7|4919.7|0
1597666800000|2020-08-17 12:20:00|4925|4922|4927.4|4924.4|4929.3|4926.3|4925|4922|0
1597667100000|2020-08-17 12:25:00|4927.5|4924.5|4928.8|4925.8|4928.8|4925.8|4926.6|4923.6|0
1597667400000|2020-08-17 12:30:00|4928.7|4925.7|4926.4|4923.4|4928.9|4925.9|4926.4|4923.4|0
1597667700000|2020-08-17 12:35:00|4926.5|4923.5|4927.9|4924.9|4928.4|4925.4|4926.3|4923.3|0
1597668000000|2020-08-17 12:40:00|4928.1|4925.1|4929.1|4926.1|4930.2|4927.2|4927.4|4924.4|0
1597668300000|2020-08-17 12:45:00|4929|4926|4928.6|4925.6|4929.6|4926.6|4928.4|4925.4|0
1597668600000|2020-08-17 12:50:00|4928.5|4925.5|4928.5|4925.5|4929.7|4926.7|4928.1|4925.1|0
1597668900000|2020-08-17 12:55:00|4928.4|4925.4|4927.8|4924.8|4928.8|4925.8|4927.5|4924.5|0
1597669200000|2020-08-17 13:00:00|4927.7|4924.7|4927.1|4924.1|4928|4925|4926.7|4923.7|0
1597669500000|2020-08-17 13:05:00|4927.2|4924.2|4927.5|4924.5|4928|4925|4927.1|4924.1|0
1597669800000|2020-08-17 13:10:00|4927.3|4924.3|4926.6|4923.6|4928|4925|4926.6|4923.6|0
1597670100000|2020-08-17 13:15:00|4926.7|4923.7|4927.5|4924.5|4928|4925|4926.7|4923.7|0
1597670400000|2020-08-17 13:20:00|4927.6|4924.6|4926.7|4923.7|4928|4925|4926.4|4923.4|0
1597670700000|2020-08-17 13:25:00|4926.8|4923.8|4927.2|4924.2|4929|4926|4925.5|4922.5|0
1597671000000|2020-08-17 13:30:00|4927.3|4924.3|4939.9|4938.1|4942|4940.2|4923.4|4921.6|0
1597671300000|2020-08-17 13:35:00|4940.1|4938.3|4941.7|4939.9|4953.7|4951.9|4938.3|4936.5|0
1597671600000|2020-08-17 13:40:00|4942.1|4940.3|4943.3|4941.5|4951.4|4949.6|4942|4940.2|0
1597671900000|2020-08-17 13:45:00|4944.3|4942.5|4948.3|4946.5|4956|4954.2|4943.7|4941.9|0
1597672200000|2020-08-17 13:50:00|4948.6|4946.8|4952.8|4951|4957.1|4955.3|4948.6|4946.8|0
1597672500000|2020-08-17 13:55:00|4952.5|4950.7|4970.7|4968.9|4971.6|4969.8|4952.5|4950.7|0
1597672800000|2020-08-17 14:00:00|4971.3|4969.5|4984.2|4982.4|4984.6|4982.8|4971.3|4969.5|0
1597673100000|2020-08-17 14:05:00|4984.1|4982.3|4976.9|4975.1|4984.2|4982.4|4972.4|4970.6|0
1597673400000|2020-08-17 14:10:00|4977|4975.2|4970|4968.2|4977.3|4975.5|4967.3|4965.5|0
1597673700000|2020-08-17 14:15:00|4969.8|4968|4959|4957.2|4969.8|4968|4959|4957.2|0
1597674000000|2020-08-17 14:20:00|4958.8|4957|4969.3|4967.5|4969.3|4967.5|4957.7|4955.9|0
1597674300000|2020-08-17 14:25:00|4969.4|4967.6|4980.6|4978.8|4980.7|4978.9|4969.4|4967.6|0
1597674600000|2020-08-17 14:30:00|4981.4|4979.6|4980.4|4978.6|4986.2|4984.4|4978.9|4977.1|0
1597674900000|2020-08-17 14:35:00|4980.2|4978.4|4983.9|4982.1|4989.6|4987.8|4979.4|4977.6|0
1597675200000|2020-08-17 14:40:00|4983.1|4981.3|4981.5|4979.7|4983.9|4982.1|4974.1|4972.3|0
1597675500000|2020-08-17 14:45:00|4981.7|4979.9|4985|4983.2|4985.7|4983.9|4977.3|4975.5|0
1597675800000|2020-08-17 14:50:00|4985.6|4983.8|4990.1|4988.3|4993.5|4991.7|4984.8|4983|0
1597676100000|2020-08-17 14:55:00|4990.2|4988.4|4985.8|4984|4993.3|4991.5|4983.7|4981.9|0
1597676400000|2020-08-17 15:00:00|4985.3|4983.5|4980|4978.2|4985.3|4983.5|4977.3|4975.5|0
1597676700000|2020-08-17 15:05:00|4979.8|4978|4984|4982.2|4985|4983.2|4977.2|4975.4|0
1597677000000|2020-08-17 15:10:00|4984.4|4982.6|4989.6|4987.8|4991.5|4989.7|4982.6|4980.8|0
1597677300000|2020-08-17 15:15:00|4989.2|4987.4|4990.9|4989.1|4991.6|4989.8|4986.3|4984.5|0
1597677600000|2020-08-17 15:20:00|4991.2|4989.4|4983.5|4981.7|4991.9|4990.1|4982.9|4981.1|0
1597677900000|2020-08-17 15:25:00|4983.2|4981.4|4984.4|4982.6|4985.4|4983.6|4978.8|4977|0
1597678200000|2020-08-17 15:30:00|4984.3|4982.5|4978.3|4976.5|4986.5|4984.7|4977.6|4975.8|0
1597678500000|2020-08-17 15:35:00|4978.4|4976.6|4975.4|4973.6|4980.1|4978.3|4974.4|4972.6|0
1597678800000|2020-08-17 15:40:00|4975.3|4973.5|4973.6|4971.8|4977.8|4976|4971|4969.2|0
1597679100000|2020-08-17 15:45:00|4973.7|4971.9|4979.3|4977.5|4980.8|4979|4973.5|4971.7|0
1597679400000|2020-08-17 15:50:00|4979.5|4977.7|4978.6|4976.8|4981.6|4979.8|4977.5|4975.7|0
1597679700000|2020-08-17 15:55:00|4978.7|4976.9|4986.2|4984.4|4987.3|4985.5|4978.5|4976.7|0
1597680000000|2020-08-17 16:00:00|4987.1|4985.3|4993.7|4991.9|4994.3|4992.5|4985.8|4984|0
1597680300000|2020-08-17 16:05:00|4993.5|4991.7|4993.5|4991.7|4995.4|4993.6|4990.2|4988.4|0
1597680600000|2020-08-17 16:10:00|4993.6|4991.8|4989.8|4988|4994.1|4992.3|4987.9|4986.1|0
1597680900000|2020-08-17 16:15:00|4989.7|4987.9|4989.5|4987.7|4993.7|4991.9|4987.9|4986.1|0
1597681200000|2020-08-17 16:20:00|4989.6|4987.8|4998.7|4996.9|4998.8|4997|4988.9|4987.1|0
1597681500000|2020-08-17 16:25:00|4998.9|4997.1|4996.1|4994.3|5002.6|5000.8|4996.1|4994.3|0
1597681800000|2020-08-17 16:30:00|4995.7|4993.9|4999.2|4997.4|4999.6|4997.8|4994.8|4993|0
1597682100000|2020-08-17 16:35:00|4999.3|4997.5|5001.7|4999.9|5002.4|5000.6|4998.4|4996.6|0
1597682400000|2020-08-17 16:40:00|5001.9|5000.1|4999.9|4998.1|5003.2|5001.4|4997.4|4995.6|0
1597682700000|2020-08-17 16:45:00|5000|4998.2|5004|5002.2|5006.1|5004.3|4999.9|4998.1|0
1597683000000|2020-08-17 16:50:00|5004.1|5002.3|5007|5005.2|5008|5006.2|5004.1|5002.3|0
1597683300000|2020-08-17 16:55:00|5007.1|5005.3|5007.4|5005.6|5008.6|5006.8|5002.9|5001.1|0
1597683600000|2020-08-17 17:00:00|5007.6|5005.8|5008.4|5006.6|5010.5|5008.7|5003.9|5002.1|0
1597683900000|2020-08-17 17:05:00|5008.5|5006.7|5010|5008.2|5010|5008.2|5005.9|5004.1|0
1597684200000|2020-08-17 17:10:00|5010.2|5008.4|5012|5010.2|5012|5010.2|5008.7|5006.9|0
1597684500000|2020-08-17 17:15:00|5012.1|5010.3|5014.9|5013.1|5017.3|5015.5|5011.1|5009.3|0
1597684800000|2020-08-17 17:20:00|5014.7|5012.9|5009.2|5007.4|5014.9|5013.1|5005.7|5003.9|0
1597685100000|2020-08-17 17:25:00|5009.1|5007.3|5006.6|5004.8|5009.3|5007.5|5003.6|5001.8|0
1597685400000|2020-08-17 17:30:00|5006.7|5004.9|5013.8|5012|5013.9|5012.1|5005.7|5003.9|0
1597685700000|2020-08-17 17:35:00|5013.9|5012.1|5011.5|5009.7|5015.3|5013.5|5010.3|5008.5|0
1597686000000|2020-08-17 17:40:00|5011.4|5009.6|5013.9|5012.1|5016.5|5014.7|5011.1|5009.3|0
1597686300000|2020-08-17 17:45:00|5013.7|5011.9|5013.2|5011.4|5015.4|5013.6|5010.7|5008.9|0
1597686600000|2020-08-17 17:50:00|5013.3|5011.5|5010.3|5008.5|5013.3|5011.5|5009.5|5007.7|0
1597686900000|2020-08-17 17:55:00|5010|5008.2|5011.5|5009.7|5012.3|5010.5|5006.1|5004.3|0
1597687200000|2020-08-17 18:00:00|5011.3|5009.5|5008.3|5006.5|5011.8|5010|5007.4|5005.6|0
1597687500000|2020-08-17 18:05:00|5008.4|5006.6|5010.8|5009|5011.6|5009.8|5006.2|5004.4|0
1597687800000|2020-08-17 18:10:00|5010.9|5009.1|5018.1|5016.3|5020.4|5018.6|5010.9|5009.1|0
1597688100000|2020-08-17 18:15:00|5018.3|5016.5|5021.5|5019.7|5022.9|5021.1|5016.4|5014.6|0
1597688400000|2020-08-17 18:20:00|5021.7|5019.9|5021.9|5020.1|5023.6|5021.8|5017|5015.2|0
1597688700000|2020-08-17 18:25:00|5021.8|5020|5021.4|5019.6|5024|5022.2|5019.6|5017.8|0
1597689000000|2020-08-17 18:30:00|5021.7|5019.9|5025.7|5023.9|5025.7|5023.9|5021|5019.2|0
1597689300000|2020-08-17 18:35:00|5025.8|5024|5029|5027.2|5030.1|5028.3|5025.8|5024|0
1597689600000|2020-08-17 18:40:00|5028.9|5027.1|5030.6|5028.8|5030.7|5028.9|5025.6|5023.8|0
1597689900000|2020-08-17 18:45:00|5030.7|5028.9|5028.8|5027|5031.7|5029.9|5028.5|5026.7|0
1597690200000|2020-08-17 18:50:00|5028.7|5026.9|5028|5026.2|5029|5027.2|5025.8|5024|0
1597690500000|2020-08-17 18:55:00|5027.9|5026.1|5036.5|5034.7|5036.5|5034.7|5027.3|5025.5|0
1597690800000|2020-08-17 19:00:00|5036.2|5034.4|5031.4|5029.6|5036.4|5034.6|5031.2|5029.4|0
1597691100000|2020-08-17 19:05:00|5031.3|5029.5|5032.2|5030.4|5032.7|5030.9|5028|5026.2|0
1597691400000|2020-08-17 19:10:00|5032.1|5030.3|5030.5|5028.7|5032.1|5030.3|5028.7|5026.9|0
1597691700000|2020-08-17 19:15:00|5030.3|5028.5|5034.8|5033|5035.8|5034|5028.8|5027|0
1597692000000|2020-08-17 19:20:00|5034.7|5032.9|5036.7|5034.9|5037.6|5035.8|5033.4|5031.6|0
1597692300000|2020-08-17 19:25:00|5036.6|5034.8|5038.4|5036.6|5039.6|5037.8|5033.3|5031.5|0
1597692600000|2020-08-17 19:30:00|5037.9|5036.1|5035.9|5034.1|5038.4|5036.6|5033.1|5031.3|0
1597692900000|2020-08-17 19:35:00|5036.1|5034.3|5038.6|5036.8|5039.8|5038|5033.9|5032.1|0
1597693200000|2020-08-17 19:40:00|5038.8|5037|5043.4|5041.6|5044.1|5042.3|5038.5|5036.7|0
1597693500000|2020-08-17 19:45:00|5043.3|5041.5|5041.2|5039.4|5044.2|5042.4|5039.6|5037.8|0
1597693800000|2020-08-17 19:50:00|5041.6|5039.8|5035.5|5033.7|5043.1|5041.3|5035.5|5033.7|0
1597694100000|2020-08-17 19:55:00|5035.3|5033.5|5033.8|5032|5037.5|5035.7|5029.9|5028.1|0
1597694400000|2020-08-17 20:00:00|5034.4|5031.4|5033.9|5030.9|5035.7|5032.7|5031.9|5028.9|0
1597694700000|2020-08-17 20:05:00|5033.8|5030.8|5029.2|5026.2|5035.2|5032.2|5029.2|5026.2|0
1597695000000|2020-08-17 20:10:00|5029.4|5026.4|5031.8|5028.8|5031.8|5028.8|5026.7|5023.7|0
1597695300000|2020-08-17 20:15:00|5031.6|5028.6|5032.1|5029.1|5032.6|5029.6|5030.1|5027.1|0
1597695600000|2020-08-17 20:20:00|5032.2|5029.2|5032.7|5029.7|5032.8|5029.8|5031.3|5028.3|0
1597695900000|2020-08-17 20:25:00|5032.9|5029.9|5033.4|5030.4|5034.5|5031.5|5032.8|5029.8|0
1597696200000|2020-08-17 20:30:00|5033.5|5030.5|5036|5033|5036.3|5033.3|5033.5|5030.5|0
1597696500000|2020-08-17 20:35:00|5035.9|5032.9|5035.7|5032.7|5036.8|5033.8|5035.7|5032.7|0
1597696800000|2020-08-17 20:40:00|5035.5|5032.5|5039.1|5036.1|5039.2|5036.2|5035.5|5032.5|0
1597697100000|2020-08-17 20:45:00|5038.9|5035.9|5036.9|5033.9|5039.1|5036.1|5036.6|5033.6|0
1597697400000|2020-08-17 20:50:00|5036.8|5033.8|5037.7|5034.7|5037.7|5034.7|5035.7|5032.7|0
1597697700000|2020-08-17 20:55:00|5037.8|5034.8|5039|5036|5039|5036|5037.4|5034.4|0
1597698000000|2020-08-17 21:00:00|5038.9|5035.9|5038.8|5035.8|5039.4|5036.4|5038.1|5035.1|0
1597698300000|2020-08-17 21:05:00|5038.7|5035.7|5038.3|5035.3|5039|5036|5038.3|5035.3|0
1597698600000|2020-08-17 21:10:00|5038.4|5035.4|5039.2|5036.2|5039.5|5036.5|5038.4|5035.4|0
1597698900000|2020-08-17 21:15:00|5039.3|5036.3|5039|5036|5039.4|5036.4|5038.8|5035.8|0
1597699200000|2020-08-17 21:20:00|5039.1|5036.1|5039.6|5036.6|5039.6|5036.6|5039.1|5036.1|0
1597699500000|2020-08-17 21:25:00|5039.5|5036.5|5038.1|5035.1|5039.5|5036.5|5038.1|5035.1|0
1597699800000|2020-08-17 21:30:00|5038.2|5035.2|5037.7|5034.7|5038.4|5035.4|5037.7|5034.7|0
1597700100000|2020-08-17 21:35:00|5037.6|5034.6|5037.9|5034.9|5038.3|5035.3|5037.3|5034.3|0
1597700400000|2020-08-17 21:40:00|5037.8|5034.8|5038.2|5035.2|5038.3|5035.3|5037.7|5034.7|0
1597700700000|2020-08-17 21:45:00|5038.1|5035.1|5037.9|5034.9|5038.4|5035.4|5037.9|5034.9|0
1597701000000|2020-08-17 21:50:00|5038|5035|5039|5036|5040.3|5037.3|5037.9|5034.9|0
1597701300000|2020-08-17 21:55:00|5039.1|5036.1|5038.6|5035.6|5039.1|5036.1|5038.4|5035.4|0
1597701600000|2020-08-17 22:00:00|5038.8|5035.8|5039.2|5036.2|5039.3|5036.3|5038.8|5035.8|0
1597701900000|2020-08-17 22:05:00|5039.4|5036.4|5039.8|5036.8|5039.8|5036.8|5039.4|5036.4|0
1597702200000|2020-08-17 22:10:00|5039.9|5036.9|5039.3|5036.3|5040|5037|5039.3|5036.3|0
1597702500000|2020-08-17 22:15:00|5039.4|5036.4|5039.1|5036.1|5039.7|5036.7|5038.9|5035.9|0
1597702800000|2020-08-17 22:20:00|5039|5036|5037.8|5034.8|5039.3|5036.3|5037.2|5034.2|0
1597703100000|2020-08-17 22:25:00|5038|5035|5038.2|5035.2|5038.2|5035.2|5037.5|5034.5|0
1597703400000|2020-08-17 22:30:00|5038.1|5035.1|5038.2|5035.2|5038.4|5035.4|5037.8|5034.8|0
1597703700000|2020-08-17 22:35:00|5039.1|5036.1|5039.1|5036.1|5039.3|5036.3|5039|5036|0
1597704000000|2020-08-17 22:40:00|5039.2|5036.2|5039.3|5036.3|5039.3|5036.3|5039|5036|0
1597704300000|2020-08-17 22:45:00|5039.2|5036.2|5038.7|5035.7|5039.3|5036.3|5038.7|5035.7|0
1597704600000|2020-08-17 22:50:00|5038.9|5035.9|5039|5036|5039.2|5036.2|5038.5|5035.5|0
1597704900000|2020-08-17 22:55:00|5039.1|5036.1|5039|5036|5039.4|5036.4|5038.8|5035.8|0
1597705200000|2020-08-17 23:00:00|5038.9|5035.9|5039|5036|5039.4|5036.4|5038.7|5035.7|0
1597705500000|2020-08-17 23:05:00|5039.1|5036.1|5038.8|5035.8|5039.5|5036.5|5038.6|5035.6|0
1597705800000|2020-08-17 23:10:00|5039|5036|5039.9|5036.9|5039.9|5036.9|5038.9|5035.9|0
1597706100000|2020-08-17 23:15:00|5039.5|5036.5|5040|5037|5040|5037|5039.5|5036.5|0
1597706400000|2020-08-17 23:20:00|5040.1|5037.1|5040.4|5037.4|5040.9|5037.9|5040|5037|0
1597706700000|2020-08-17 23:25:00|5040.8|5037.8|5041.1|5038.1|5041.1|5038.1|5040.6|5037.6|0
1597707000000|2020-08-17 23:30:00|5040.9|5037.9|5042.2|5039.2|5042.2|5039.2|5040.9|5037.9|0
1597707300000|2020-08-17 23:35:00|5042.1|5039.1|5042|5039|5042.3|5039.3|5041.8|5038.8|0
1597707600000|2020-08-17 23:40:00|5042.1|5039.1|5041.9|5038.9|5042.1|5039.1|5041.6|5038.6|0
1597707900000|2020-08-17 23:45:00|5041.7|5038.7|5042.1|5039.1|5042.1|5039.1|5041.3|5038.3|0
1597708200000|2020-08-17 23:50:00|5042|5039|5041.8|5038.8|5042|5039|5041.4|5038.4|0
1597708500000|2020-08-17 23:55:00|5041.7|5038.7|5044.4|5039.4|5044.4|5041.2|5041.5|5038.5|0
1597708800000|2020-08-18 00:00:00|5044.6|5039.6|5045.4|5040.4|5046.1|5041.1|5042.4|5037.4|0
1597709100000|2020-08-18 00:05:00|5045.7|5040.7|5044.8|5039.8|5047.6|5042.6|5043.9|5038.9|0
1597709400000|2020-08-18 00:10:00|5044.7|5039.7|5044|5039|5044.8|5039.8|5043.3|5038.3|0
1597709700000|2020-08-18 00:15:00|5043.9|5038.9|5043.1|5038.1|5044.5|5039.5|5042.2|5037.2|0
1597710000000|2020-08-18 00:20:00|5043|5038|5044.1|5039.1|5045.8|5040.8|5042.8|5037.8|0
1597710300000|2020-08-18 00:25:00|5044.2|5039.2|5046|5041|5046.1|5041.1|5044.1|5039.1|0
1597710600000|2020-08-18 00:30:00|5045.9|5040.9|5043|5038|5046.2|5041.2|5042.8|5037.8|0
1597710900000|2020-08-18 00:35:00|5042.9|5037.9|5045.1|5040.1|5045.3|5040.3|5042.9|5037.9|0
1597711200000|2020-08-18 00:40:00|5045|5040|5043.1|5038.1|5045.1|5040.1|5043.1|5038.1|0
1597711500000|2020-08-18 00:45:00|5043|5038|5043.9|5038.9|5044.6|5039.6|5043|5038|0
1597711800000|2020-08-18 00:50:00|5043.8|5038.8|5044.3|5039.3|5045.7|5040.7|5043.6|5038.6|0
1597712100000|2020-08-18 00:55:00|5044|5039|5043.3|5038.3|5044.9|5039.9|5042.8|5037.8|0
1597712400000|2020-08-18 01:00:00|5043.2|5038.2|5043.2|5038.2|5044.1|5039.1|5042.4|5037.4|0
1597712700000|2020-08-18 01:05:00|5043.1|5038.1|5044.1|5039.1|5044.5|5039.5|5042.8|5037.8|0
1597713000000|2020-08-18 01:10:00|5044|5039|5041.4|5036.4|5044.1|5039.1|5040.5|5035.5|0
1597713300000|2020-08-18 01:15:00|5041.3|5036.3|5039.2|5034.2|5041.7|5036.7|5039.2|5034.2|0
1597713600000|2020-08-18 01:20:00|5039.3|5034.3|5039.6|5034.6|5040.8|5035.8|5038.5|5033.5|0
1597713900000|2020-08-18 01:25:00|5039.7|5034.7|5039.5|5034.5|5040.4|5035.4|5038.6|5033.6|0
1597714200000|2020-08-18 01:30:00|5039.1|5034.1|5038.1|5033.1|5040.6|5035.6|5038.1|5033.1|0
1597714500000|2020-08-18 01:35:00|5038|5033|5037.1|5032.1|5038|5033|5035.8|5030.8|0
1597714800000|2020-08-18 01:40:00|5037|5032|5037.4|5032.4|5038.2|5033.2|5035.1|5030.1|0
1597715100000|2020-08-18 01:45:00|5037.5|5032.5|5038.4|5033.4|5039.4|5034.4|5036.3|5031.3|0
1597715400000|2020-08-18 01:50:00|5038.5|5033.5|5040|5035|5040.1|5035.1|5038|5033|0
1597715700000|2020-08-18 01:55:00|5039.9|5034.9|5039.8|5034.8|5040.9|5035.9|5039.5|5034.5|0
1597716000000|2020-08-18 02:00:00|5039.9|5034.9|5037.3|5032.3|5040.6|5035.6|5036.9|5031.9|0
1597716300000|2020-08-18 02:05:00|5037.2|5032.2|5037|5032|5038.1|5033.1|5035.5|5030.5|0
1597716600000|2020-08-18 02:10:00|5036.9|5031.9|5035|5030|5038.1|5033.1|5034.6|5029.6|0
1597716900000|2020-08-18 02:15:00|5034.9|5029.9|5036.4|5031.4|5036.8|5031.8|5034.5|5029.5|0
1597717200000|2020-08-18 02:20:00|5036.3|5031.3|5036.5|5031.5|5037.5|5032.5|5036.3|5031.3|0
1597717500000|2020-08-18 02:25:00|5036.4|5031.4|5037.6|5032.6|5038.5|5033.5|5036.4|5031.4|0
1597717800000|2020-08-18 02:30:00|5037.5|5032.5|5038.1|5033.1|5038.1|5033.1|5036.1|5031.1|0
1597718100000|2020-08-18 02:35:00|5038.2|5033.2|5038.7|5033.7|5038.9|5033.9|5037.6|5032.6|0
1597718400000|2020-08-18 02:40:00|5038.5|5033.5|5037.6|5032.6|5038.7|5033.7|5036.7|5031.7|0
1597718700000|2020-08-18 02:45:00|5037.4|5032.4|5035.9|5030.9|5037.4|5032.4|5034|5029|0
1597719000000|2020-08-18 02:50:00|5035.8|5030.8|5035.5|5030.5|5035.9|5030.9|5034.6|5029.6|0
1597719300000|2020-08-18 02:55:00|5035.6|5030.6|5036.6|5031.6|5036.7|5031.7|5034.9|5029.9|0
1597719600000|2020-08-18 03:00:00|5036.5|5031.5|5036.4|5031.4|5037.2|5032.2|5036|5031|0
1597719900000|2020-08-18 03:05:00|5036.3|5031.3|5037.8|5032.8|5038.2|5033.2|5035.5|5030.5|0
1597720200000|2020-08-18 03:10:00|5037.9|5032.9|5037.9|5032.9|5038.4|5033.4|5037.3|5032.3|0
1597720500000|2020-08-18 03:15:00|5037.7|5032.7|5039.6|5034.6|5040.1|5035.1|5037.7|5032.7|0
1597720800000|2020-08-18 03:20:00|5039.7|5034.7|5038.8|5033.8|5039.9|5034.9|5038.1|5033.1|0
1597721100000|2020-08-18 03:25:00|5038.9|5033.9|5039.3|5034.3|5040.4|5035.4|5038.5|5033.5|0
1597721400000|2020-08-18 03:30:00|5039.4|5034.4|5040.1|5035.1|5040.9|5035.9|5039.2|5034.2|0
1597721700000|2020-08-18 03:35:00|5040.2|5035.2|5040.6|5035.6|5041|5036|5040.2|5035.2|0
1597722000000|2020-08-18 03:40:00|5040.7|5035.7|5040.5|5035.5|5041.1|5036.1|5040.1|5035.1|0
1597722300000|2020-08-18 03:45:00|5040.6|5035.6|5040.4|5035.4|5040.8|5035.8|5039.6|5034.6|0
1597722600000|2020-08-18 03:50:00|5040.3|5035.3|5039.2|5034.2|5040.3|5035.3|5039|5034|0
1597722900000|2020-08-18 03:55:00|5039.3|5034.3|5039.1|5034.1|5039.7|5034.7|5038.8|5033.8|0
1597723200000|2020-08-18 04:00:00|5039.2|5034.2|5039.2|5034.2|5039.5|5034.5|5038.3|5033.3|0
1597723500000|2020-08-18 04:05:00|5039.1|5034.1|5039.3|5034.3|5039.9|5034.9|5039.1|5034.1|0
1597723800000|2020-08-18 04:10:00|5039.4|5034.4|5040.3|5035.3|5040.4|5035.4|5039.2|5034.2|0
1597724100000|2020-08-18 04:15:00|5040.2|5035.2|5041.1|5036.1|5041.7|5036.7|5040.2|5035.2|0
1597724400000|2020-08-18 04:20:00|5041|5036|5041.9|5036.9|5042.5|5037.5|5040.6|5035.6|0
1597724700000|2020-08-18 04:25:00|5042|5037|5041.1|5036.1|5042.1|5037.1|5040.1|5035.1|0
1597725000000|2020-08-18 04:30:00|5041|5036|5040.1|5035.1|5041.1|5036.1|5040|5035|0
1597725300000|2020-08-18 04:35:00|5040|5035|5040|5035|5040.5|5035.5|5039.6|5034.6|0
1597725600000|2020-08-18 04:40:00|5040.1|5035.1|5039.7|5034.7|5040.9|5035.9|5039.6|5034.6|0
1597725900000|2020-08-18 04:45:00|5039.9|5034.9|5040.7|5035.7|5041.1|5036.1|5039.7|5034.7|0
1597726200000|2020-08-18 04:50:00|5040.8|5035.8|5039.9|5034.9|5041|5036|5039.3|5034.3|0
1597726500000|2020-08-18 04:55:00|5039.8|5034.8|5040.6|5035.6|5040.7|5035.7|5039.4|5034.4|0
1597726800000|2020-08-18 05:00:00|5040.5|5035.5|5040.3|5035.3|5040.7|5035.7|5039.9|5034.9|0
1597727100000|2020-08-18 05:05:00|5040.2|5035.2|5039.6|5034.6|5040.2|5035.2|5038.3|5033.3|0
1597727400000|2020-08-18 05:10:00|5039.5|5034.5|5039.7|5034.7|5040.3|5035.3|5038.8|5033.8|0
1597727700000|2020-08-18 05:15:00|5039.6|5034.6|5041|5036|5041.2|5036.2|5039.2|5034.2|0
1597728000000|2020-08-18 05:20:00|5041.3|5036.3|5041.2|5036.2|5041.7|5036.7|5040.5|5035.5|0
1597728300000|2020-08-18 05:25:00|5041.3|5036.3|5040.5|5035.5|5041.5|5036.5|5040.1|5035.1|0
1597728600000|2020-08-18 05:30:00|5040.6|5035.6|5041.9|5036.9|5042|5037|5040.1|5035.1|0
1597728900000|2020-08-18 05:35:00|5041.8|5036.8|5039.7|5034.7|5042.2|5037.2|5039.7|5034.7|0
1597729200000|2020-08-18 05:40:00|5040|5035|5039.2|5034.2|5040.9|5035.9|5038.3|5033.3|0
1597729500000|2020-08-18 05:45:00|5039|5034|5038.6|5033.6|5040|5035|5038.4|5033.4|0
1597729800000|2020-08-18 05:50:00|5038.5|5033.5|5037.3|5032.3|5038.6|5033.6|5036.6|5031.6|0
1597730100000|2020-08-18 05:55:00|5037.2|5032.2|5039.1|5034.1|5039.3|5034.3|5036.6|5031.6|0
1597730400000|2020-08-18 06:00:00|5039|5034|5041.2|5036.2|5041.6|5036.6|5037.9|5032.9|0
1597730700000|2020-08-18 06:05:00|5041.3|5036.3|5037.4|5032.4|5041.3|5036.3|5036.8|5031.8|0
1597731000000|2020-08-18 06:10:00|5037.3|5032.3|5036.1|5031.1|5037.7|5032.7|5035.9|5030.9|0
1597731300000|2020-08-18 06:15:00|5035.9|5030.9|5038.6|5033.6|5039.2|5034.2|5035.5|5030.5|0
1597731600000|2020-08-18 06:20:00|5038.4|5033.4|5037.2|5032.2|5038.6|5033.6|5036.8|5031.8|0
1597731900000|2020-08-18 06:25:00|5037.3|5032.3|5037.5|5032.5|5038.2|5033.2|5035.7|5030.7|0
1597732200000|2020-08-18 06:30:00|5037.4|5032.4|5036.3|5031.3|5037.4|5032.4|5035|5030|0
1597732500000|2020-08-18 06:35:00|5036.4|5031.4|5035|5030|5036.4|5031.4|5034.7|5029.7|0
1597732800000|2020-08-18 06:40:00|5035.1|5030.1|5034.7|5029.7|5036|5031|5034.6|5029.6|0
1597733100000|2020-08-18 06:45:00|5034.5|5029.5|5036.1|5031.1|5036.9|5031.9|5034|5029|0
1597733400000|2020-08-18 06:50:00|5036.3|5031.3|5037|5032|5037.1|5032.1|5035.9|5030.9|0
1597733700000|2020-08-18 06:55:00|5036.9|5031.9|5036.1|5031.1|5037.4|5032.4|5035.6|5030.6|0
1597734000000|2020-08-18 07:00:00|5036|5031|5031.9|5026.9|5037.2|5032.2|5030.1|5025.1|0
1597734300000|2020-08-18 07:05:00|5031.7|5026.7|5035.4|5030.4|5035.6|5030.6|5030.3|5025.3|0
1597734600000|2020-08-18 07:10:00|5035.6|5030.6|5035.7|5030.7|5036.5|5031.5|5033.8|5028.8|0
1597734900000|2020-08-18 07:15:00|5035.6|5030.6|5034.8|5029.8|5035.7|5030.7|5031.8|5026.8|0
1597735200000|2020-08-18 07:20:00|5034.6|5029.6|5034.3|5029.3|5035.9|5030.9|5033.8|5028.8|0
1597735500000|2020-08-18 07:25:00|5034.2|5029.2|5034.7|5029.7|5035.9|5030.9|5033.5|5028.5|0
1597735800000|2020-08-18 07:30:00|5034.6|5029.6|5040.1|5035.1|5040.6|5035.6|5034.2|5029.2|0
1597736100000|2020-08-18 07:35:00|5040.2|5035.2|5041.7|5036.7|5042.8|5037.8|5040.2|5035.2|0
1597736400000|2020-08-18 07:40:00|5041.8|5036.8|5041.1|5036.1|5042.5|5037.5|5041|5036|0
1597736700000|2020-08-18 07:45:00|5041|5036|5041.5|5036.5|5043|5038|5040.8|5035.8|0
1597737000000|2020-08-18 07:50:00|5041.6|5036.6|5040|5035|5042.1|5037.1|5038.9|5033.9|0
1597737300000|2020-08-18 07:55:00|5040.1|5035.1|5039.4|5034.4|5041.7|5036.7|5039.1|5034.1|0
1597737600000|2020-08-18 08:00:00|5039.3|5034.3|5055.2|5052.2|5060.5|5057.5|5039|5034|0
1597737900000|2020-08-18 08:05:00|5055.7|5052.7|5056.5|5053.5|5058.3|5055.3|5054.5|5051.5|0
1597738200000|2020-08-18 08:10:00|5056.3|5053.3|5058.1|5055.1|5058.1|5055.1|5053.7|5050.7|0
1597738500000|2020-08-18 08:15:00|5057.5|5054.5|5053.5|5050.5|5057.6|5054.6|5053.2|5050.2|0
1597738800000|2020-08-18 08:20:00|5053.4|5050.4|5058.4|5055.4|5059|5056|5053.4|5050.4|0
1597739100000|2020-08-18 08:25:00|5058.1|5055.1|5060.6|5057.6|5060.6|5057.6|5056.7|5053.7|0
1597739400000|2020-08-18 08:30:00|5060.5|5057.5|5063.2|5060.2|5063.6|5060.6|5060.4|5057.4|0
1597739700000|2020-08-18 08:35:00|5062.9|5059.9|5068.8|5065.8|5069.9|5066.9|5062.9|5059.9|0
1597740000000|2020-08-18 08:40:00|5069|5066|5063.4|5060.4|5069.5|5066.5|5063.3|5060.3|0
1597740300000|2020-08-18 08:45:00|5063.3|5060.3|5065.4|5062.4|5065.4|5062.4|5061.7|5058.7|0
1597740600000|2020-08-18 08:50:00|5065.9|5062.9|5069.6|5066.6|5070|5067|5065.9|5062.9|0
1597740900000|2020-08-18 08:55:00|5068.5|5065.5|5070.1|5067.1|5070.2|5067.2|5066.9|5063.9|0
1597741200000|2020-08-18 09:00:00|5070.2|5067.2|5073.6|5070.6|5074.1|5071.1|5070.2|5067.2|0
1597741500000|2020-08-18 09:05:00|5074.7|5071.7|5074.5|5071.5|5076.8|5073.8|5073.5|5070.5|0
1597741800000|2020-08-18 09:10:00|5074.9|5071.9|5075.4|5072.4|5077|5074|5073.1|5070.1|0
1597742100000|2020-08-18 09:15:00|5076|5073|5075|5072|5076.1|5073.1|5074.2|5071.2|0
1597742400000|2020-08-18 09:20:00|5075.1|5072.1|5076.8|5073.8|5077.2|5074.2|5075.1|5072.1|0
1597742700000|2020-08-18 09:25:00|5077.5|5074.5|5082.5|5079.5|5082.5|5079.5|5077|5074|0
1597743000000|2020-08-18 09:30:00|5082.3|5079.3|5082.3|5079.3|5082.4|5079.4|5079.4|5076.4|0
1597743300000|2020-08-18 09:35:00|5082.1|5079.1|5085.6|5082.6|5087.2|5084.2|5081.7|5078.7|0
1597743600000|2020-08-18 09:40:00|5085.8|5082.8|5088.2|5085.2|5090.2|5087.2|5084.2|5081.2|0
1597743900000|2020-08-18 09:45:00|5088.4|5085.4|5090.6|5087.6|5091.5|5088.5|5087.6|5084.6|0
1597744200000|2020-08-18 09:50:00|5090.5|5087.5|5089.5|5086.5|5093.1|5090.1|5089.3|5086.3|0
1597744500000|2020-08-18 09:55:00|5089.8|5086.8|5092.6|5089.6|5092.6|5089.6|5088.3|5085.3|0
1597744800000|2020-08-18 10:00:00|5092.3|5089.3|5092|5089|5092.6|5089.6|5089.7|5086.7|0
1597745100000|2020-08-18 10:05:00|5091.6|5088.6|5093.2|5090.2|5094.5|5091.5|5091.6|5088.6|0
1597745400000|2020-08-18 10:10:00|5093.4|5090.4|5092.5|5089.5|5094.1|5091.1|5092.1|5089.1|0
1597745700000|2020-08-18 10:15:00|5092.7|5089.7|5093.2|5090.2|5093.2|5090.2|5091.5|5088.5|0
1597746000000|2020-08-18 10:20:00|5093.1|5090.1|5091.5|5088.5|5093.8|5090.8|5090|5087|0
1597746300000|2020-08-18 10:25:00|5091.9|5088.9|5093.9|5090.9|5094.7|5091.7|5090.4|5087.4|0
1597746600000|2020-08-18 10:30:00|5093.8|5090.8|5095.7|5092.7|5096.7|5093.7|5093.5|5090.5|0
1597746900000|2020-08-18 10:35:00|5095.3|5092.3|5097.7|5094.7|5098.4|5095.4|5095.3|5092.3|0
1597747200000|2020-08-18 10:40:00|5097.5|5094.5|5092.6|5089.6|5098.2|5095.2|5092.6|5089.6|0
1597747500000|2020-08-18 10:45:00|5092.8|5089.8|5094.4|5091.4|5094.4|5091.4|5091.4|5088.4|0
1597747800000|2020-08-18 10:50:00|5094.6|5091.6|5092.9|5089.9|5097.6|5094.6|5091.8|5088.8|0
1597748100000|2020-08-18 10:55:00|5092.8|5089.8|5090.9|5087.9|5092.9|5089.9|5088.9|5085.9|0
1597748400000|2020-08-18 11:00:00|5091|5088|5097.4|5094.4|5098.6|5095.6|5090.9|5087.9|0
1597748700000|2020-08-18 11:05:00|5097.6|5094.6|5094.6|5091.6|5097.6|5094.6|5093.5|5090.5|0
1597749000000|2020-08-18 11:10:00|5095|5092|5085.9|5082.9|5095.4|5092.4|5083.5|5080.5|0
1597749300000|2020-08-18 11:15:00|5085.8|5082.8|5081.7|5078.7|5088.2|5085.2|5081.6|5078.6|0
1597749600000|2020-08-18 11:20:00|5081.5|5078.5|5079.9|5076.9|5081.8|5078.8|5073.6|5070.6|0
1597749900000|2020-08-18 11:25:00|5079.8|5076.8|5070.5|5067.5|5080.6|5077.6|5070.5|5067.5|0
1597750200000|2020-08-18 11:30:00|5070.4|5067.4|5074.8|5071.8|5076.8|5073.8|5070.3|5067.3|0
1597750500000|2020-08-18 11:35:00|5074.7|5071.7|5078.3|5075.3|5078.3|5075.3|5072.8|5069.8|0
1597750800000|2020-08-18 11:40:00|5078.9|5075.9|5078.1|5075.1|5080.2|5077.2|5077|5074|0
1597751100000|2020-08-18 11:45:00|5078|5075|5077.6|5074.6|5081.3|5078.3|5077.4|5074.4|0
1597751400000|2020-08-18 11:50:00|5076.8|5073.8|5069.5|5066.5|5076.8|5073.8|5069.5|5066.5|0
1597751700000|2020-08-18 11:55:00|5069.7|5066.7|5068.7|5065.7|5071.2|5068.2|5068.3|5065.3|0
1597752000000|2020-08-18 12:00:00|5068.9|5065.9|5067.4|5064.4|5069.8|5066.8|5062.4|5059.4|0
1597752300000|2020-08-18 12:05:00|5067.1|5064.1|5070.3|5067.3|5070.4|5067.4|5066.3|5063.3|0
1597752600000|2020-08-18 12:10:00|5070.1|5067.1|5073.2|5070.2|5074.6|5071.6|5070.1|5067.1|0
1597752900000|2020-08-18 12:15:00|5073.1|5070.1|5079.4|5076.4|5079.4|5076.4|5073|5070|0
1597753200000|2020-08-18 12:20:00|5079.6|5076.6|5077.2|5074.2|5079.6|5076.6|5075.3|5072.3|0
1597753500000|2020-08-18 12:25:00|5077.4|5074.4|5080.7|5077.7|5081.4|5078.4|5077|5074|0
1597753800000|2020-08-18 12:30:00|5080.6|5077.6|5083.5|5080.5|5084.4|5081.4|5080.6|5077.6|0
1597754100000|2020-08-18 12:35:00|5083.3|5080.3|5089.3|5086.3|5089.5|5086.5|5083.3|5080.3|0
1597754400000|2020-08-18 12:40:00|5089.6|5086.6|5085.2|5082.2|5089.6|5086.6|5085.2|5082.2|0
1597754700000|2020-08-18 12:45:00|5085.1|5082.1|5083.6|5080.6|5085.1|5082.1|5082.6|5079.6|0
1597755000000|2020-08-18 12:50:00|5083.5|5080.5|5085.6|5082.6|5086|5083|5082.1|5079.1|0
1597755300000|2020-08-18 12:55:00|5085.7|5082.7|5081.7|5078.7|5085.7|5082.7|5081.7|5078.7|0
1597755600000|2020-08-18 13:00:00|5081.8|5078.8|5086|5083|5086.1|5083.1|5081.8|5078.8|0
1597755900000|2020-08-18 13:05:00|5086.2|5083.2|5084.6|5081.6|5087.3|5084.3|5084.6|5081.6|0
1597756200000|2020-08-18 13:10:00|5084.4|5081.4|5086|5083|5086.1|5083.1|5081.9|5078.9|0
1597756500000|2020-08-18 13:15:00|5085.9|5082.9|5084.5|5081.5|5086.8|5083.8|5084|5081|0
1597756800000|2020-08-18 13:20:00|5084.7|5081.7|5081.8|5078.8|5085.3|5082.3|5081.5|5078.5|0
1597757100000|2020-08-18 13:25:00|5081.6|5078.6|5078.1|5075.1|5081.8|5078.8|5077|5074|0
1597757400000|2020-08-18 13:30:00|5080.1|5077.1|5080.1|5078.3|5097|5095.2|5072.6|5070.8|0
1597757700000|2020-08-18 13:35:00|5080.5|5078.7|5097.6|5095.8|5106.1|5104.3|5080.5|5078.7|0
1597758000000|2020-08-18 13:40:00|5096.9|5095.1|5081.6|5079.8|5098|5096.2|5080.6|5078.8|0
1597758300000|2020-08-18 13:45:00|5081.8|5080|5091.2|5089.4|5094.8|5093|5077.4|5075.6|0
1597758600000|2020-08-18 13:50:00|5091|5089.2|5056.9|5055.1|5091|5089.2|5054.4|5052.6|0
1597758900000|2020-08-18 13:55:00|5056.8|5055|5075.1|5073.3|5075.6|5073.8|5056.5|5054.7|0
1597759200000|2020-08-18 14:00:00|5075.8|5074|5083.4|5081.6|5084.2|5082.4|5073.8|5072|0
1597759500000|2020-08-18 14:05:00|5083.2|5081.4|5057.9|5056.1|5085.3|5083.5|5057.9|5056.1|0
1597759800000|2020-08-18 14:10:00|5058.4|5056.6|5071.3|5069.5|5072.7|5070.9|5056.5|5054.7|0
1597760100000|2020-08-18 14:15:00|5070.6|5068.8|5078.9|5077.1|5080|5078.2|5070.3|5068.5|0
1597760400000|2020-08-18 14:20:00|5079|5077.2|5079.4|5077.6|5082.5|5080.7|5073.9|5072.1|0
1597760700000|2020-08-18 14:25:00|5079.7|5077.9|5051.5|5049.7|5083.7|5081.9|5050.2|5048.4|0
1597761000000|2020-08-18 14:30:00|5050.9|5049.1|5063.1|5061.3|5063.8|5062|5046.5|5044.7|0
1597761300000|2020-08-18 14:35:00|5063.2|5061.4|5065.9|5064.1|5068.4|5066.6|5060.2|5058.4|0
1597761600000|2020-08-18 14:40:00|5065.8|5064|5072.6|5070.8|5077.6|5075.8|5058.9|5057.1|0
1597761900000|2020-08-18 14:45:00|5072.7|5070.9|5088.2|5086.4|5088.5|5086.7|5070.6|5068.8|0
1597762200000|2020-08-18 14:50:00|5088|5086.2|5089.4|5087.6|5096.8|5095|5087.6|5085.8|0
1597762500000|2020-08-18 14:55:00|5089.3|5087.5|5088.9|5087.1|5093.1|5091.3|5084|5082.2|0
1597762800000|2020-08-18 15:00:00|5089|5087.2|5082.1|5080.3|5089.3|5087.5|5082|5080.2|0
1597763100000|2020-08-18 15:05:00|5082|5080.2|5092.7|5090.9|5094.3|5092.5|5080.7|5078.9|0
1597763400000|2020-08-18 15:10:00|5092.3|5090.5|5088.5|5086.7|5092.7|5090.9|5085.5|5083.7|0
1597763700000|2020-08-18 15:15:00|5088.4|5086.6|5084.3|5082.5|5090.5|5088.7|5081.3|5079.5|0
1597764000000|2020-08-18 15:20:00|5084.5|5082.7|5090.3|5088.5|5090.6|5088.8|5077.7|5075.9|0
1597764300000|2020-08-18 15:25:00|5090.4|5088.6|5083.5|5081.7|5091.4|5089.6|5082.2|5080.4|0
1597764600000|2020-08-18 15:30:00|5083.4|5081.6|5083.7|5081.9|5084.5|5082.7|5079.3|5077.5|0
1597764900000|2020-08-18 15:35:00|5083.8|5082|5085.5|5083.7|5088.1|5086.3|5082.2|5080.4|0
1597765200000|2020-08-18 15:40:00|5086.1|5084.3|5085|5083.2|5089.3|5087.5|5081.3|5079.5|0
1597765500000|2020-08-18 15:45:00|5084.8|5083|5079|5077.2|5086|5084.2|5078.6|5076.8|0
1597765800000|2020-08-18 15:50:00|5078.9|5077.1|5085.3|5083.5|5085.9|5084.1|5077.4|5075.6|0
1597766100000|2020-08-18 15:55:00|5085.4|5083.6|5089.4|5087.6|5091|5089.2|5082.8|5081|0
1597766400000|2020-08-18 16:00:00|5089.1|5087.3|5087.7|5085.9|5090.8|5089|5085.6|5083.8|0
1597766700000|2020-08-18 16:05:00|5087.8|5086|5092.2|5090.4|5093.7|5091.9|5087.6|5085.8|0
1597767000000|2020-08-18 16:10:00|5092.5|5090.7|5092.9|5091.1|5097|5095.2|5092.4|5090.6|0
1597767300000|2020-08-18 16:15:00|5092.7|5090.9|5092.5|5090.7|5093.7|5091.9|5088.4|5086.6|0
1597767600000|2020-08-18 16:20:00|5092.6|5090.8|5092.4|5090.6|5094|5092.2|5090.6|5088.8|0
1597767900000|2020-08-18 16:25:00|5092.5|5090.7|5095.7|5093.9|5097.8|5096|5092.5|5090.7|0
1597768200000|2020-08-18 16:30:00|5095.8|5094|5100.1|5098.3|5103.8|5102|5094.9|5093.1|0
1597768500000|2020-08-18 16:35:00|5100.3|5098.5|5097.1|5095.3|5101.8|5100|5096.6|5094.8|0
1597768800000|2020-08-18 16:40:00|5097.2|5095.4|5099.9|5098.1|5100.5|5098.7|5095.2|5093.4|0
1597769100000|2020-08-18 16:45:00|5100|5098.2|5093.1|5091.3|5102.4|5100.6|5092.3|5090.5|0
1597769400000|2020-08-18 16:50:00|5093.4|5091.6|5093.7|5091.9|5095.1|5093.3|5089.9|5088.1|0
1597769700000|2020-08-18 16:55:00|5093.5|5091.7|5089.8|5088|5094|5092.2|5088.1|5086.3|0
1597770000000|2020-08-18 17:00:00|5089.5|5087.7|5084.2|5082.4|5089.5|5087.7|5083.1|5081.3|0
1597770300000|2020-08-18 17:05:00|5084|5082.2|5090.6|5088.8|5091.3|5089.5|5083.6|5081.8|0
1597770600000|2020-08-18 17:10:00|5090.7|5088.9|5089.7|5087.9|5092.7|5090.9|5087.7|5085.9|0
1597770900000|2020-08-18 17:15:00|5089.8|5088|5088.9|5087.1|5091.8|5090|5087.4|5085.6|0
1597771200000|2020-08-18 17:20:00|5088.8|5087|5084.1|5082.3|5090.6|5088.8|5081.2|5079.4|0
1597771500000|2020-08-18 17:25:00|5084|5082.2|5092.8|5091|5094.9|5093.1|5084|5082.2|0
1597771800000|2020-08-18 17:30:00|5093|5091.2|5094|5092.2|5096.3|5094.5|5093|5091.2|0
1597772100000|2020-08-18 17:35:00|5094.3|5092.5|5096.9|5095.1|5096.9|5095.1|5092.8|5091|0
1597772400000|2020-08-18 17:40:00|5097.1|5095.3|5094.8|5093|5098.5|5096.7|5093.2|5091.4|0
1597772700000|2020-08-18 17:45:00|5095|5093.2|5095.1|5093.3|5096.7|5094.9|5093|5091.2|0
1597773000000|2020-08-18 17:50:00|5095|5093.2|5094.9|5093.1|5095.4|5093.6|5092.3|5090.5|0
1597773300000|2020-08-18 17:55:00|5095.1|5093.3|5095.2|5093.4|5096.1|5094.3|5092.6|5090.8|0
1597773600000|2020-08-18 18:00:00|5095.5|5093.7|5090.3|5088.5|5096.6|5094.8|5088.9|5087.1|0
1597773900000|2020-08-18 18:05:00|5090.2|5088.4|5094.5|5092.7|5094.5|5092.7|5089.2|5087.4|0
1597774200000|2020-08-18 18:10:00|5094.4|5092.6|5091|5089.2|5094.7|5092.9|5091|5089.2|0
1597774500000|2020-08-18 18:15:00|5090.9|5089.1|5101.9|5100.1|5102.2|5100.4|5090.9|5089.1|0
1597774800000|2020-08-18 18:20:00|5101.7|5099.9|5103|5101.2|5103.7|5101.9|5100|5098.2|0
1597775100000|2020-08-18 18:25:00|5103.3|5101.5|5101.9|5100.1|5106.7|5104.9|5100.7|5098.9|0
1597775400000|2020-08-18 18:30:00|5102|5100.2|5106.5|5104.7|5109|5107.2|5102|5100.2|0
1597775700000|2020-08-18 18:35:00|5106.6|5104.8|5109.4|5107.6|5109.5|5107.7|5104.2|5102.4|0
1597776000000|2020-08-18 18:40:00|5108.8|5107|5108.8|5107|5110|5108.2|5105.9|5104.1|0
1597776300000|2020-08-18 18:45:00|5108.6|5106.8|5109.4|5107.6|5109.5|5107.7|5104.3|5102.5|0
1597776600000|2020-08-18 18:50:00|5109.6|5107.8|5111.3|5109.5|5112.2|5110.4|5107.8|5106|0
1597776900000|2020-08-18 18:55:00|5111.2|5109.4|5113.6|5111.8|5116.1|5114.3|5110.8|5109|0
1597777200000|2020-08-18 19:00:00|5113.8|5112|5111.6|5109.8|5114.9|5113.1|5111.2|5109.4|0
1597777500000|2020-08-18 19:05:00|5111.5|5109.7|5111.6|5109.8|5116.7|5114.9|5110|5108.2|0
1597777800000|2020-08-18 19:10:00|5111.8|5110|5119.7|5117.9|5120|5118.2|5111.3|5109.5|0
1597778100000|2020-08-18 19:15:00|5119.8|5118|5120.3|5118.5|5121.2|5119.4|5115.7|5113.9|0
1597778400000|2020-08-18 19:20:00|5120.2|5118.4|5112.7|5110.9|5122.8|5121|5112.6|5110.8|0
1597778700000|2020-08-18 19:25:00|5112.6|5110.8|5110.9|5109.1|5113.6|5111.8|5109.3|5107.5|0
1597779000000|2020-08-18 19:30:00|5110.8|5109|5116.2|5114.4|5118.2|5116.4|5110.2|5108.4|0
1597779300000|2020-08-18 19:35:00|5116.3|5114.5|5104.4|5102.6|5117.2|5115.4|5103.9|5102.1|0
1597779600000|2020-08-18 19:40:00|5104.8|5103|5113.6|5111.8|5114.7|5112.9|5104.1|5102.3|0
1597779900000|2020-08-18 19:45:00|5113.5|5111.7|5111.2|5109.4|5117|5115.2|5110.2|5108.4|0
1597780200000|2020-08-18 19:50:00|5110.3|5108.5|5101.6|5099.8|5110.5|5108.7|5101.4|5099.6|0
1597780500000|2020-08-18 19:55:00|5101.7|5099.9|5103.8|5102|5106.3|5104.5|5099.2|5097.4|0
1597780800000|2020-08-18 20:00:00|5104.4|5101.4|5105.4|5102.4|5105.7|5102.7|5098.6|5095.6|0
1597781100000|2020-08-18 20:05:00|5105.2|5102.2|5105.8|5102.8|5107.7|5104.7|5104.6|5101.6|0
1597781400000|2020-08-18 20:10:00|5105.6|5102.6|5108.2|5105.2|5108.3|5105.3|5105.6|5102.6|0
1597781700000|2020-08-18 20:15:00|5108.4|5105.4|5107.6|5104.6|5109.1|5106.1|5107.4|5104.4|0
1597782000000|2020-08-18 20:20:00|5107.5|5104.5|5107.1|5104.1|5107.5|5104.5|5106.8|5103.8|0
1597782300000|2020-08-18 20:25:00|5107.2|5104.2|5107.7|5104.7|5108.2|5105.2|5107.1|5104.1|0
1597782600000|2020-08-18 20:30:00|5107.9|5104.9|5107.4|5104.4|5108|5105|5107.2|5104.2|0
1597782900000|2020-08-18 20:35:00|5107.5|5104.5|5108.2|5105.2|5108.2|5105.2|5106.8|5103.8|0
1597783200000|2020-08-18 20:40:00|5108.4|5105.4|5108.9|5105.9|5109.2|5106.2|5108.2|5105.2|0
1597783500000|2020-08-18 20:45:00|5109|5106|5109.1|5106.1|5109.2|5106.2|5108.5|5105.5|0
1597783800000|2020-08-18 20:50:00|5109|5106|5109.6|5106.6|5109.9|5106.9|5108.8|5105.8|0
1597784100000|2020-08-18 20:55:00|5109.7|5106.7|5109.9|5106.9|5109.9|5106.9|5109.3|5106.3|0
1597784400000|2020-08-18 21:00:00|5109.8|5106.8|5109.6|5106.6|5110.7|5107.7|5109.6|5106.6|0
1597784700000|2020-08-18 21:05:00|5109.7|5106.7|5109.2|5106.2|5109.7|5106.7|5108.8|5105.8|0
1597785000000|2020-08-18 21:10:00|5109.3|5106.3|5108.9|5105.9|5109.3|5106.3|5108.7|5105.7|0
1597785300000|2020-08-18 21:15:00|5108.8|5105.8|5108.9|5105.9|5109.4|5106.4|5108.5|5105.5|0
1597785600000|2020-08-18 21:20:00|5109.1|5106.1|5109.4|5106.4|5109.5|5106.5|5108.6|5105.6|0
1597785900000|2020-08-18 21:25:00|5109.5|5106.5|5109.3|5106.3|5109.8|5106.8|5109.2|5106.2|0
1597786200000|2020-08-18 21:30:00|5109.2|5106.2|5108.5|5105.5|5109.4|5106.4|5108.5|5105.5|0
1597786500000|2020-08-18 21:35:00|5108.4|5105.4|5108.2|5105.2|5108.7|5105.7|5108.1|5105.1|0
1597786800000|2020-08-18 21:40:00|5108.1|5105.1|5108.1|5105.1|5108.4|5105.4|5107.8|5104.8|0
1597787100000|2020-08-18 21:45:00|5108.2|5105.2|5109.1|5106.1|5109.3|5106.3|5108.2|5105.2|0
1597787400000|2020-08-18 21:50:00|5109|5106|5109.2|5106.2|5109.6|5106.6|5108.8|5105.8|0
1597787700000|2020-08-18 21:55:00|5109.4|5106.4|5109.1|5106.1|5109.9|5106.9|5108.6|5105.6|0
1597788000000|2020-08-18 22:00:00|5109|5106|5109.7|5106.7|5110.4|5107.4|5109|5106|0
1597788300000|2020-08-18 22:05:00|5109.6|5106.6|5109.9|5106.9|5110.1|5107.1|5109.2|5106.2|0
1597788600000|2020-08-18 22:10:00|5109.7|5106.7|5110|5107|5110.3|5107.3|5109.4|5106.4|0
1597788900000|2020-08-18 22:15:00|5109.9|5106.9|5108.8|5105.8|5110.1|5107.1|5108.8|5105.8|0
1597789200000|2020-08-18 22:20:00|5108.9|5105.9|5107.7|5104.7|5109|5106|5107.7|5104.7|0
1597789500000|2020-08-18 22:25:00|5107.8|5104.8|5107.5|5104.5|5108.4|5105.4|5107.3|5104.3|0
1597789800000|2020-08-18 22:30:00|5107.6|5104.6|5107.9|5104.9|5108.1|5105.1|5107.2|5104.2|0
1597790100000|2020-08-18 22:35:00|5108.5|5105.5|5109.8|5106.8|5109.8|5106.8|5108.3|5105.3|0
1597790400000|2020-08-18 22:40:00|5109.7|5106.7|5109.3|5106.3|5110.1|5107.1|5109.1|5106.1|0
1597790700000|2020-08-18 22:45:00|5109.2|5106.2|5109.4|5106.4|5110.2|5107.2|5109.1|5106.1|0
1597791000000|2020-08-18 22:50:00|5109.1|5106.1|5109|5106|5109.4|5106.4|5109|5106|0
1597791300000|2020-08-18 22:55:00|5108.9|5105.9|5109.8|5106.8|5110.2|5107.2|5108.9|5105.9|0
1597791600000|2020-08-18 23:00:00|5109.9|5106.9|5109.9|5106.9|5110.4|5107.4|5109.8|5106.8|0
1597791900000|2020-08-18 23:05:00|5110.1|5107.1|5110|5107|5110.5|5107.5|5109.9|5106.9|0
1597792200000|2020-08-18 23:10:00|5110.1|5107.1|5110.4|5107.4|5111.3|5108.3|5109.8|5106.8|0
1597792500000|2020-08-18 23:15:00|5110.5|5107.5|5110.6|5107.6|5110.9|5107.9|5110.4|5107.4|0
1597792800000|2020-08-18 23:20:00|5110.5|5107.5|5110.3|5107.3|5110.9|5107.9|5110.2|5107.2|0
1597793100000|2020-08-18 23:25:00|5110.2|5107.2|5109.4|5106.4|5110.6|5107.6|5109|5106|0
1597793400000|2020-08-18 23:30:00|5109.5|5106.5|5112.2|5109.2|5112.2|5109.2|5109.5|5106.5|0
1597793700000|2020-08-18 23:35:00|5110.8|5107.8|5113.2|5110.2|5113.8|5110.8|5110.8|5107.8|0
1597794000000|2020-08-18 23:40:00|5113.1|5110.1|5113.5|5110.5|5113.9|5110.9|5112.8|5109.8|0
1597794300000|2020-08-18 23:45:00|5113.6|5110.6|5112.9|5109.9|5113.7|5110.7|5112.4|5109.4|0
1597794600000|2020-08-18 23:50:00|5113|5110|5112.9|5109.9|5113.2|5110.2|5112.5|5109.5|0
1597794900000|2020-08-18 23:55:00|5113|5110|5116.1|5111.1|5116.1|5112.1|5112.9|5109.9|0
1597795200000|2020-08-19 00:00:00|5116.3|5111.3|5112.5|5107.5|5116.3|5111.3|5111.1|5106.1|0
1597795500000|2020-08-19 00:05:00|5112.6|5107.6|5112.7|5107.7|5113.2|5108.2|5109.6|5104.6|0
1597795800000|2020-08-19 00:10:00|5112.8|5107.8|5110.7|5105.7|5113.2|5108.2|5109.2|5104.2|0
1597796100000|2020-08-19 00:15:00|5110.8|5105.8|5110.5|5105.5|5111.8|5106.8|5110.1|5105.1|0
1597796400000|2020-08-19 00:20:00|5110.4|5105.4|5112.9|5107.9|5113.1|5108.1|5110.4|5105.4|0
1597796700000|2020-08-19 00:25:00|5112.8|5107.8|5112.6|5107.6|5113|5108|5112|5107|0
1597797000000|2020-08-19 00:30:00|5112.4|5107.4|5110.7|5105.7|5112.4|5107.4|5110.1|5105.1|0
1597797300000|2020-08-19 00:35:00|5110.6|5105.6|5109.8|5104.8|5110.9|5105.9|5108.4|5103.4|0
1597797600000|2020-08-19 00:40:00|5109.7|5104.7|5110.6|5105.6|5111.5|5106.5|5108.7|5103.7|0
1597797900000|2020-08-19 00:45:00|5111|5106|5109.5|5104.5|5111|5106|5108.3|5103.3|0
1597798200000|2020-08-19 00:50:00|5109.7|5104.7|5109.8|5104.8|5111.2|5106.2|5109.7|5104.7|0
1597798500000|2020-08-19 00:55:00|5109.9|5104.9|5111.7|5106.7|5112.4|5107.4|5109.1|5104.1|0
1597798800000|2020-08-19 01:00:00|5111.8|5106.8|5115.6|5110.6|5116.7|5111.7|5111.3|5106.3|0
1597799100000|2020-08-19 01:05:00|5115.5|5110.5|5117.8|5112.8|5119.7|5114.7|5114.5|5109.5|0
1597799400000|2020-08-19 01:10:00|5117.5|5112.5|5118.4|5113.4|5118.9|5113.9|5116.8|5111.8|0
1597799700000|2020-08-19 01:15:00|5118.5|5113.5|5119|5114|5119.6|5114.6|5118.2|5113.2|0
1597800000000|2020-08-19 01:20:00|5118.9|5113.9|5117.7|5112.7|5119.6|5114.6|5117.6|5112.6|0
1597800300000|2020-08-19 01:25:00|5117.6|5112.6|5117.7|5112.7|5119|5114|5117.4|5112.4|0
1597800600000|2020-08-19 01:30:00|5117.8|5112.8|5117.9|5112.9|5118.2|5113.2|5116.4|5111.4|0
1597800900000|2020-08-19 01:35:00|5117.8|5112.8|5118.1|5113.1|5119.7|5114.7|5117.7|5112.7|0
1597801200000|2020-08-19 01:40:00|5118.2|5113.2|5116.6|5111.6|5118.3|5113.3|5116.1|5111.1|0
1597801500000|2020-08-19 01:45:00|5116.5|5111.5|5117.5|5112.5|5118.1|5113.1|5116.5|5111.5|0
1597801800000|2020-08-19 01:50:00|5117.6|5112.6|5116.8|5111.8|5118.1|5113.1|5116.1|5111.1|0
1597802100000|2020-08-19 01:55:00|5116.7|5111.7|5115.5|5110.5|5116.7|5111.7|5114.8|5109.8|0
1597802400000|2020-08-19 02:00:00|5115.4|5110.4|5117.9|5112.9|5118.1|5113.1|5115.1|5110.1|0
1597802700000|2020-08-19 02:05:00|5118|5113|5116.5|5111.5|5119|5114|5116.3|5111.3|0
1597803000000|2020-08-19 02:10:00|5116.6|5111.6|5117.6|5112.6|5117.8|5112.8|5115.7|5110.7|0
1597803300000|2020-08-19 02:15:00|5117.5|5112.5|5117.4|5112.4|5118.2|5113.2|5116.9|5111.9|0
1597803600000|2020-08-19 02:20:00|5117.3|5112.3|5116.7|5111.7|5117.4|5112.4|5116|5111|0
1597803900000|2020-08-19 02:25:00|5116.6|5111.6|5116.2|5111.2|5117.4|5112.4|5116|5111|0
1597804200000|2020-08-19 02:30:00|5116.1|5111.1|5116.9|5111.9|5117.1|5112.1|5115.9|5110.9|0
1597804500000|2020-08-19 02:35:00|5117|5112|5117.2|5112.2|5117.6|5112.6|5116.7|5111.7|0
1597804800000|2020-08-19 02:40:00|5117.1|5112.1|5116.2|5111.2|5117.4|5112.4|5115.3|5110.3|0
1597805100000|2020-08-19 02:45:00|5116.3|5111.3|5115.8|5110.8|5116.5|5111.5|5115.5|5110.5|0
1597805400000|2020-08-19 02:50:00|5115.7|5110.7|5115.8|5110.8|5116.7|5111.7|5115.6|5110.6|0
1597805700000|2020-08-19 02:55:00|5115.9|5110.9|5115.5|5110.5|5116.1|5111.1|5115.2|5110.2|0
1597806000000|2020-08-19 03:00:00|5115.6|5110.6|5116.8|5111.8|5117|5112|5115.2|5110.2|0
1597806300000|2020-08-19 03:05:00|5116.7|5111.7|5117|5112|5117.1|5112.1|5116.1|5111.1|0
1597806600000|2020-08-19 03:10:00|5116.9|5111.9|5117.5|5112.5|5117.6|5112.6|5116.7|5111.7|0
1597806900000|2020-08-19 03:15:00|5117.6|5112.6|5119.6|5114.6|5120.5|5115.5|5117.2|5112.2|0
1597807200000|2020-08-19 03:20:00|5119.7|5114.7|5120.5|5115.5|5121.4|5116.4|5119.6|5114.6|0
1597807500000|2020-08-19 03:25:00|5120.4|5115.4|5120.7|5115.7|5120.8|5115.8|5119.4|5114.4|0
1597807800000|2020-08-19 03:30:00|5120.8|5115.8|5122.3|5117.3|5122.5|5117.5|5119.8|5114.8|0
1597808100000|2020-08-19 03:35:00|5122.2|5117.2|5121.6|5116.6|5122.6|5117.6|5121.2|5116.2|0
1597808400000|2020-08-19 03:40:00|5121.4|5116.4|5120.8|5115.8|5121.6|5116.6|5120.5|5115.5|0
1597808700000|2020-08-19 03:45:00|5120.7|5115.7|5120.5|5115.5|5120.9|5115.9|5120.4|5115.4|0
1597809000000|2020-08-19 03:50:00|5120.6|5115.6|5120.4|5115.4|5120.7|5115.7|5119.6|5114.6|0
1597809300000|2020-08-19 03:55:00|5120.5|5115.5|5119.9|5114.9|5120.7|5115.7|5119.5|5114.5|0
1597809600000|2020-08-19 04:00:00|5120|5115|5119.7|5114.7|5120.5|5115.5|5118.9|5113.9|0
1597809900000|2020-08-19 04:05:00|5119.5|5114.5|5119.2|5114.2|5120.4|5115.4|5118.9|5113.9|0
1597810200000|2020-08-19 04:10:00|5119.3|5114.3|5119.2|5114.2|5119.4|5114.4|5118.6|5113.6|0
1597810500000|2020-08-19 04:15:00|5119.1|5114.1|5117.9|5112.9|5119.4|5114.4|5117.6|5112.6|0
1597810800000|2020-08-19 04:20:00|5117.8|5112.8|5117.3|5112.3|5118|5113|5116.7|5111.7|0
1597811100000|2020-08-19 04:25:00|5117.1|5112.1|5116.9|5111.9|5117.3|5112.3|5116.6|5111.6|0
1597811400000|2020-08-19 04:30:00|5116.8|5111.8|5116.7|5111.7|5116.8|5111.8|5115.6|5110.6|0
1597811700000|2020-08-19 04:35:00|5116.6|5111.6|5118.2|5113.2|5118.6|5113.6|5116.5|5111.5|0
1597812000000|2020-08-19 04:40:00|5118|5113|5117.7|5112.7|5118.4|5113.4|5117.4|5112.4|0
1597812300000|2020-08-19 04:45:00|5117.6|5112.6|5117.5|5112.5|5118.2|5113.2|5117.3|5112.3|0
1597812600000|2020-08-19 04:50:00|5117.4|5112.4|5117.2|5112.2|5117.6|5112.6|5116.2|5111.2|0
1597812900000|2020-08-19 04:55:00|5117.3|5112.3|5117.3|5112.3|5118.3|5113.3|5117.3|5112.3|0
1597813200000|2020-08-19 05:00:00|5117.2|5112.2|5118.1|5113.1|5118.8|5113.8|5116.9|5111.9|0
1597813500000|2020-08-19 05:05:00|5118.2|5113.2|5118.7|5113.7|5118.7|5113.7|5118|5113|0
1597813800000|2020-08-19 05:10:00|5118.5|5113.5|5118.5|5113.5|5118.9|5113.9|5118|5113|0
1597814100000|2020-08-19 05:15:00|5118.6|5113.6|5119.6|5114.6|5119.6|5114.6|5118.5|5113.5|0
1597814400000|2020-08-19 05:20:00|5119.5|5114.5|5118.5|5113.5|5119.6|5114.6|5118.1|5113.1|0
1597814700000|2020-08-19 05:25:00|5118.3|5113.3|5117.6|5112.6|5118.5|5113.5|5117.4|5112.4|0
1597815000000|2020-08-19 05:30:00|5117.7|5112.7|5117.5|5112.5|5119.4|5114.4|5117.5|5112.5|0
1597815300000|2020-08-19 05:35:00|5117.6|5112.6|5116.8|5111.8|5118.6|5113.6|5115.9|5110.9|0
1597815600000|2020-08-19 05:40:00|5116.9|5111.9|5113|5108|5116.9|5111.9|5112.5|5107.5|0
1597815900000|2020-08-19 05:45:00|5112.8|5107.8|5112.8|5107.8|5113.7|5108.7|5111.9|5106.9|0
1597816200000|2020-08-19 05:50:00|5112.9|5107.9|5113.9|5108.9|5114.5|5109.5|5112.4|5107.4|0
1597816500000|2020-08-19 05:55:00|5113.7|5108.7|5114.5|5109.5|5114.9|5109.9|5113|5108|0
1597816800000|2020-08-19 06:00:00|5114.1|5109.1|5116.9|5111.9|5117|5112|5113.4|5108.4|0
1597817100000|2020-08-19 06:05:00|5117|5112|5114.8|5109.8|5117|5112|5114.1|5109.1|0
1597817400000|2020-08-19 06:10:00|5114.6|5109.6|5113|5108|5114.6|5109.6|5112.1|5107.1|0
1597817700000|2020-08-19 06:15:00|5113.1|5108.1|5115.4|5110.4|5116|5111|5113.1|5108.1|0
1597818000000|2020-08-19 06:20:00|5115.5|5110.5|5115.6|5110.6|5117|5112|5114.6|5109.6|0
1597818300000|2020-08-19 06:25:00|5115.7|5110.7|5114.3|5109.3|5115.8|5110.8|5114.3|5109.3|0
1597818600000|2020-08-19 06:30:00|5114.5|5109.5|5113.7|5108.7|5114.5|5109.5|5113.3|5108.3|0
1597818900000|2020-08-19 06:35:00|5113.8|5108.8|5113.7|5108.7|5115.3|5110.3|5113.6|5108.6|0
1597819200000|2020-08-19 06:40:00|5113.6|5108.6|5112.3|5107.3|5113.7|5108.7|5112.1|5107.1|0
1597819500000|2020-08-19 06:45:00|5112.2|5107.2|5111.6|5106.6|5113.6|5108.6|5111.2|5106.2|0
1597819800000|2020-08-19 06:50:00|5111.4|5106.4|5112.5|5107.5|5112.9|5107.9|5111.2|5106.2|0
1597820100000|2020-08-19 06:55:00|5112.4|5107.4|5112.3|5107.3|5112.7|5107.7|5111.4|5106.4|0
1597820400000|2020-08-19 07:00:00|5112.1|5107.1|5110.6|5105.6|5112.7|5107.7|5108.6|5103.6|0
1597820700000|2020-08-19 07:05:00|5110.8|5105.8|5111.5|5106.5|5111.7|5106.7|5109.7|5104.7|0
1597821000000|2020-08-19 07:10:00|5111.4|5106.4|5114.4|5109.4|5114.9|5109.9|5111.2|5106.2|0
1597821300000|2020-08-19 07:15:00|5114.2|5109.2|5111|5106|5114.9|5109.9|5110.9|5105.9|0
1597821600000|2020-08-19 07:20:00|5110.9|5105.9|5110.3|5105.3|5112.4|5107.4|5106.9|5101.9|0
1597821900000|2020-08-19 07:25:00|5110.1|5105.1|5119.2|5114.2|5119.7|5114.7|5109.7|5104.7|0
1597822200000|2020-08-19 07:30:00|5119.1|5114.1|5124.4|5119.4|5125|5120|5119|5114|0
1597822500000|2020-08-19 07:35:00|5124.3|5119.3|5124.9|5119.9|5125.6|5120.6|5124.2|5119.2|0
1597822800000|2020-08-19 07:40:00|5125|5120|5125.4|5120.4|5126.4|5121.4|5123.8|5118.8|0
1597823100000|2020-08-19 07:45:00|5125.5|5120.5|5127.6|5122.6|5127.9|5122.9|5125.5|5120.5|0
1597823400000|2020-08-19 07:50:00|5127.5|5122.5|5129.3|5124.3|5129.7|5124.7|5125.1|5120.1|0
1597823700000|2020-08-19 07:55:00|5129.1|5124.1|5127.4|5122.4|5129.7|5124.7|5127.2|5122.2|0
1597824000000|2020-08-19 08:00:00|5127.6|5122.6|5131.9|5128.9|5132.9|5129.9|5119|5116|0
1597824300000|2020-08-19 08:05:00|5132|5129|5126.5|5123.5|5132.2|5129.2|5126|5123|0
1597824600000|2020-08-19 08:10:00|5126.4|5123.4|5131.7|5128.7|5131.9|5128.9|5126.4|5123.4|0
1597824900000|2020-08-19 08:15:00|5131.8|5128.8|5132.6|5129.6|5133.2|5130.2|5130.6|5127.6|0
1597825200000|2020-08-19 08:20:00|5132.7|5129.7|5132.5|5129.5|5133.1|5130.1|5130.1|5127.1|0
1597825500000|2020-08-19 08:25:00|5132.9|5129.9|5132.1|5129.1|5132.9|5129.9|5131.8|5128.8|0
1597825800000|2020-08-19 08:30:00|5132.2|5129.2|5133.2|5130.2|5133.8|5130.8|5132.1|5129.1|0
1597826100000|2020-08-19 08:35:00|5132.5|5129.5|5132.3|5129.3|5133.2|5130.2|5127.5|5124.5|0
1597826400000|2020-08-19 08:40:00|5132.4|5129.4|5132.3|5129.3|5132.6|5129.6|5131.9|5128.9|0
1597826700000|2020-08-19 08:45:00|5132.2|5129.2|5130|5127|5132.9|5129.9|5130|5127|0
1597827000000|2020-08-19 08:50:00|5129.9|5126.9|5131.4|5128.4|5132.4|5129.4|5128.2|5125.2|0
1597827300000|2020-08-19 08:55:00|5131.5|5128.5|5132.6|5129.6|5132.8|5129.8|5131.3|5128.3|0
1597827600000|2020-08-19 09:00:00|5132.5|5129.5|5131.5|5128.5|5132.5|5129.5|5130|5127|0
1597827900000|2020-08-19 09:05:00|5131.2|5128.2|5132|5129|5133.1|5130.1|5131.1|5128.1|0
1597828200000|2020-08-19 09:10:00|5132.3|5129.3|5135.8|5132.8|5136.6|5133.6|5132.3|5129.3|0
1597828500000|2020-08-19 09:15:00|5136.2|5133.2|5136.1|5133.1|5136.5|5133.5|5135.7|5132.7|0
1597828800000|2020-08-19 09:20:00|5137.1|5134.1|5137.1|5134.1|5137.9|5134.9|5135.3|5132.3|0
1597829100000|2020-08-19 09:25:00|5137.3|5134.3|5137.3|5134.3|5138.3|5135.3|5136.5|5133.5|0
1597829400000|2020-08-19 09:30:00|5137.2|5134.2|5135.2|5132.2|5137.3|5134.3|5134.8|5131.8|0
1597829700000|2020-08-19 09:35:00|5135.1|5132.1|5134.4|5131.4|5135.3|5132.3|5132.2|5129.2|0
1597830000000|2020-08-19 09:40:00|5134.2|5131.2|5133.4|5130.4|5134.4|5131.4|5133.1|5130.1|0
1597830300000|2020-08-19 09:45:00|5133.1|5130.1|5132.9|5129.9|5133.9|5130.9|5132.6|5129.6|0
1597830600000|2020-08-19 09:50:00|5132.8|5129.8|5130.6|5127.6|5133.3|5130.3|5130.6|5127.6|0
1597830900000|2020-08-19 09:55:00|5131|5128|5131.1|5128.1|5131.5|5128.5|5129.7|5126.7|0
1597831200000|2020-08-19 10:00:00|5131.3|5128.3|5130.9|5127.9|5132|5129|5130.4|5127.4|0
1597831500000|2020-08-19 10:05:00|5130.4|5127.4|5129.3|5126.3|5131|5128|5129.3|5126.3|0
1597831800000|2020-08-19 10:10:00|5129.4|5126.4|5129.6|5126.6|5130.3|5127.3|5129.1|5126.1|0
1597832100000|2020-08-19 10:15:00|5130|5127|5128.5|5125.5|5130.5|5127.5|5127.7|5124.7|0
1597832400000|2020-08-19 10:20:00|5129|5126|5129.5|5126.5|5129.7|5126.7|5127.7|5124.7|0
1597832700000|2020-08-19 10:25:00|5129|5126|5128.7|5125.7|5129.7|5126.7|5128.2|5125.2|0
1597833000000|2020-08-19 10:30:00|5127.9|5124.9|5126.5|5123.5|5128.7|5125.7|5126|5123|0
1597833300000|2020-08-19 10:35:00|5126.1|5123.1|5124.6|5121.6|5126.1|5123.1|5123.4|5120.4|0
1597833600000|2020-08-19 10:40:00|5125.1|5122.1|5125.4|5122.4|5125.4|5122.4|5123.2|5120.2|0
1597833900000|2020-08-19 10:45:00|5124.8|5121.8|5126.6|5123.6|5126.9|5123.9|5124.1|5121.1|0
1597834200000|2020-08-19 10:50:00|5126|5123|5126.2|5123.2|5127.1|5124.1|5125.3|5122.3|0
1597834500000|2020-08-19 10:55:00|5125.6|5122.6|5125.5|5122.5|5126.7|5123.7|5125.1|5122.1|0
1597834800000|2020-08-19 11:00:00|5126.1|5123.1|5123.4|5120.4|5127.7|5124.7|5123.4|5120.4|0
1597835100000|2020-08-19 11:05:00|5123.3|5120.3|5120.6|5117.6|5123.3|5120.3|5118.7|5115.7|0
1597835400000|2020-08-19 11:10:00|5120.5|5117.5|5111.8|5108.8|5120.5|5117.5|5111.5|5108.5|0
1597835700000|2020-08-19 11:15:00|5111.7|5108.7|5108|5105|5112.4|5109.4|5108|5105|0
1597836000000|2020-08-19 11:20:00|5107.8|5104.8|5103.9|5100.9|5108.1|5105.1|5100.3|5097.3|0
1597836300000|2020-08-19 11:25:00|5104.4|5101.4|5103.1|5100.1|5104.8|5101.8|5101.5|5098.5|0
1597836600000|2020-08-19 11:30:00|5102.9|5099.9|5098|5095|5103.3|5100.3|5096.4|5093.4|0
1597836900000|2020-08-19 11:35:00|5097.8|5094.8|5102.7|5099.7|5103.3|5100.3|5097.3|5094.3|0
1597837200000|2020-08-19 11:40:00|5102.9|5099.9|5098.7|5095.7|5103.8|5100.8|5098.7|5095.7|0
1597837500000|2020-08-19 11:45:00|5098.8|5095.8|5100.7|5097.7|5101|5098|5098.7|5095.7|0
1597837800000|2020-08-19 11:50:00|5100.9|5097.9|5101.9|5098.9|5102.6|5099.6|5100.1|5097.1|0
1597838100000|2020-08-19 11:55:00|5102.1|5099.1|5104|5101|5104|5101|5101.6|5098.6|0
1597838400000|2020-08-19 12:00:00|5103.9|5100.9|5107.6|5104.6|5109.3|5106.3|5103.7|5100.7|0
1597838700000|2020-08-19 12:05:00|5107.7|5104.7|5099.7|5096.7|5108.7|5105.7|5099.6|5096.6|0
1597839000000|2020-08-19 12:10:00|5099.6|5096.6|5099.6|5096.6|5103.1|5100.1|5099.2|5096.2|0
1597839300000|2020-08-19 12:15:00|5099.7|5096.7|5093.9|5090.9|5100|5097|5093.7|5090.7|0
1597839600000|2020-08-19 12:20:00|5093.8|5090.8|5094.8|5091.8|5096|5093|5092.2|5089.2|0
1597839900000|2020-08-19 12:25:00|5094.7|5091.7|5095.2|5092.2|5096.1|5093.1|5093.9|5090.9|0
1597840200000|2020-08-19 12:30:00|5095.4|5092.4|5096.7|5093.7|5097.2|5094.2|5095.2|5092.2|0
1597840500000|2020-08-19 12:35:00|5096.5|5093.5|5097|5094|5098.9|5095.9|5096.3|5093.3|0
1597840800000|2020-08-19 12:40:00|5097.2|5094.2|5098|5095|5098.7|5095.7|5097|5094|0
1597841100000|2020-08-19 12:45:00|5097.9|5094.9|5098.8|5095.8|5099.1|5096.1|5097.2|5094.2|0
1597841400000|2020-08-19 12:50:00|5098.9|5095.9|5099|5096|5099.2|5096.2|5098|5095|0
1597841700000|2020-08-19 12:55:00|5098.9|5095.9|5102|5099|5102.4|5099.4|5098.9|5095.9|0
1597842000000|2020-08-19 13:00:00|5102.2|5099.2|5099.7|5096.7|5103.4|5100.4|5098.9|5095.9|0
1597842300000|2020-08-19 13:05:00|5099.8|5096.8|5099.4|5096.4|5100.9|5097.9|5099.1|5096.1|0
1597842600000|2020-08-19 13:10:00|5099.3|5096.3|5097.8|5094.8|5100|5097|5096.8|5093.8|0
1597842900000|2020-08-19 13:15:00|5097.9|5094.9|5101|5098|5101.3|5098.3|5097.3|5094.3|0
1597843200000|2020-08-19 13:20:00|5101.1|5098.1|5097.1|5094.1|5101.1|5098.1|5097|5094|0
1597843500000|2020-08-19 13:25:00|5097|5094|5100.4|5097.4|5100.8|5097.8|5094.3|5091.3|0
1597843800000|2020-08-19 13:30:00|5097.7|5094.7|5103.8|5102|5106.7|5104.9|5080.8|5079|0
1597844100000|2020-08-19 13:35:00|5103.4|5101.6|5095.7|5093.9|5115.4|5113.6|5094.2|5092.4|0
1597844400000|2020-08-19 13:40:00|5095.6|5093.8|5077.2|5075.4|5097.4|5095.6|5076.8|5075|0
1597844700000|2020-08-19 13:45:00|5078.2|5076.4|5068.5|5066.7|5082.1|5080.3|5064.1|5062.3|0
1597845000000|2020-08-19 13:50:00|5068.4|5066.6|5069.3|5067.5|5079.9|5078.1|5067.1|5065.3|0
1597845300000|2020-08-19 13:55:00|5069.4|5067.6|5078.1|5076.3|5079.4|5077.6|5064.8|5063|0
1597845600000|2020-08-19 14:00:00|5078.2|5076.4|5089.2|5087.4|5094.5|5092.7|5078.1|5076.3|0
1597845900000|2020-08-19 14:05:00|5089.1|5087.3|5091.4|5089.6|5097.6|5095.8|5087.7|5085.9|0
1597846200000|2020-08-19 14:10:00|5091.2|5089.4|5099.8|5098|5101.1|5099.3|5087.7|5085.9|0
1597846500000|2020-08-19 14:15:00|5099.9|5098.1|5106.5|5104.7|5108.4|5106.6|5097.2|5095.4|0
1597846800000|2020-08-19 14:20:00|5106.7|5104.9|5108.9|5107.1|5108.9|5107.1|5096.3|5094.5|0
1597847100000|2020-08-19 14:25:00|5108.8|5107|5120.9|5119.1|5121.1|5119.3|5104.5|5102.7|0
1597847400000|2020-08-19 14:30:00|5120.7|5118.9|5120.3|5118.5|5124.7|5122.9|5116.8|5115|0
1597847700000|2020-08-19 14:35:00|5120.6|5118.8|5126.3|5124.5|5131.1|5129.3|5120.5|5118.7|0
1597848000000|2020-08-19 14:40:00|5126.6|5124.8|5116|5114.2|5128.8|5127|5114.2|5112.4|0
1597848300000|2020-08-19 14:45:00|5116.2|5114.4|5121.1|5119.3|5122.1|5120.3|5109.1|5107.3|0
1597848600000|2020-08-19 14:50:00|5121.2|5119.4|5126.5|5124.7|5127.5|5125.7|5118.8|5117|0
1597848900000|2020-08-19 14:55:00|5126.3|5124.5|5129.9|5128.1|5130.2|5128.4|5121.9|5120.1|0
1597849200000|2020-08-19 15:00:00|5130.2|5128.4|5125.8|5124|5136.5|5134.7|5125.2|5123.4|0
1597849500000|2020-08-19 15:05:00|5124.7|5122.9|5120.2|5118.4|5128.2|5126.4|5118.6|5116.8|0
1597849800000|2020-08-19 15:10:00|5120.7|5118.9|5112.7|5110.9|5123.5|5121.7|5112.7|5110.9|0
1597850100000|2020-08-19 15:15:00|5112.9|5111.1|5120.2|5118.4|5124.4|5122.6|5112.8|5111|0
1597850400000|2020-08-19 15:20:00|5120.3|5118.5|5119.8|5118|5121.4|5119.6|5116.9|5115.1|0
1597850700000|2020-08-19 15:25:00|5119.7|5117.9|5120.7|5118.9|5121.1|5119.3|5116.2|5114.4|0
1597851000000|2020-08-19 15:30:00|5120.8|5119|5129.2|5127.4|5129.8|5128|5120.1|5118.3|0
1597851300000|2020-08-19 15:35:00|5129.5|5127.7|5128.1|5126.3|5131.2|5129.4|5125.7|5123.9|0
1597851600000|2020-08-19 15:40:00|5127.8|5126|5131.1|5129.3|5133.1|5131.3|5127.8|5126|0
1597851900000|2020-08-19 15:45:00|5131|5129.2|5132.3|5130.5|5133.2|5131.4|5128.3|5126.5|0
1597852200000|2020-08-19 15:50:00|5132.2|5130.4|5136|5134.2|5136.1|5134.3|5132.1|5130.3|0
1597852500000|2020-08-19 15:55:00|5136.3|5134.5|5142.5|5140.7|5142.8|5141|5136.2|5134.4|0
1597852800000|2020-08-19 16:00:00|5142.4|5140.6|5142.6|5140.8|5145.2|5143.4|5138.4|5136.6|0
1597853100000|2020-08-19 16:05:00|5142.5|5140.7|5137.5|5135.7|5144.5|5142.7|5137.1|5135.3|0
1597853400000|2020-08-19 16:10:00|5137.4|5135.6|5139.5|5137.7|5141.6|5139.8|5136.6|5134.8|0
1597853700000|2020-08-19 16:15:00|5139.6|5137.8|5137.4|5135.6|5140.4|5138.6|5137.4|5135.6|0
1597854000000|2020-08-19 16:20:00|5137.5|5135.7|5141.2|5139.4|5142.4|5140.6|5136.9|5135.1|0
1597854300000|2020-08-19 16:25:00|5142.2|5140.4|5139.3|5137.5|5144.4|5142.6|5138.8|5137|0
1597854600000|2020-08-19 16:30:00|5139.5|5137.7|5134.9|5133.1|5140.9|5139.1|5134.3|5132.5|0
1597854900000|2020-08-19 16:35:00|5134.8|5133|5138.6|5136.8|5139.4|5137.6|5134.3|5132.5|0
1597855200000|2020-08-19 16:40:00|5138.8|5137|5134.9|5133.1|5138.8|5137|5134.9|5133.1|0
1597855500000|2020-08-19 16:45:00|5135|5133.2|5132.3|5130.5|5135.9|5134.1|5129.8|5128|0
1597855800000|2020-08-19 16:50:00|5132.1|5130.3|5135.2|5133.4|5136.8|5135|5132|5130.2|0
1597856100000|2020-08-19 16:55:00|5135.4|5133.6|5133.1|5131.3|5136.5|5134.7|5130.5|5128.7|0
1597856400000|2020-08-19 17:00:00|5133|5131.2|5134.1|5132.3|5134.3|5132.5|5130.6|5128.8|0
1597856700000|2020-08-19 17:05:00|5134.2|5132.4|5132|5130.2|5136.5|5134.7|5131.5|5129.7|0
1597857000000|2020-08-19 17:10:00|5132.2|5130.4|5134|5132.2|5135.1|5133.3|5130.2|5128.4|0
1597857300000|2020-08-19 17:15:00|5134.1|5132.3|5135.4|5133.6|5136.6|5134.8|5132.5|5130.7|0
1597857600000|2020-08-19 17:20:00|5135.5|5133.7|5136|5134.2|5137.3|5135.5|5133.8|5132|0
1597857900000|2020-08-19 17:25:00|5136.5|5134.7|5135.5|5133.7|5138.5|5136.7|5135.2|5133.4|0
1597858200000|2020-08-19 17:30:00|5135.3|5133.5|5139|5137.2|5140.8|5139|5135.3|5133.5|0
1597858500000|2020-08-19 17:35:00|5139.1|5137.3|5143.3|5141.5|5143.3|5141.5|5136.3|5134.5|0
1597858800000|2020-08-19 17:40:00|5143.1|5141.3|5140.6|5138.8|5143.1|5141.3|5139.8|5138|0
1597859100000|2020-08-19 17:45:00|5140.4|5138.6|5136.8|5135|5141.2|5139.4|5135.9|5134.1|0
1597859400000|2020-08-19 17:50:00|5137.1|5135.3|5136|5134.2|5138.3|5136.5|5135|5133.2|0
1597859700000|2020-08-19 17:55:00|5135.9|5134.1|5136|5134.2|5136.5|5134.7|5132.3|5130.5|0
1597860000000|2020-08-19 18:00:00|5136.1|5134.3|5135.8|5134|5139|5137.2|5134.5|5132.7|0
1597860300000|2020-08-19 18:05:00|5136|5134.2|5124.7|5122.9|5136.4|5134.6|5116.1|5114.3|0
1597860600000|2020-08-19 18:10:00|5124.8|5123|5110.6|5108.8|5124.8|5123|5110.3|5108.5|0
1597860900000|2020-08-19 18:15:00|5110.8|5109|5092.5|5090.7|5113.9|5112.1|5092.1|5090.3|0
1597861200000|2020-08-19 18:20:00|5092.4|5090.6|5098|5096.2|5101.1|5099.3|5073.3|5071.5|0
1597861500000|2020-08-19 18:25:00|5098.7|5096.9|5095.6|5093.8|5105.2|5103.4|5087.3|5085.5|0
1597861800000|2020-08-19 18:30:00|5096|5094.2|5105.2|5103.4|5106.6|5104.8|5092.2|5090.4|0
1597862100000|2020-08-19 18:35:00|5104.1|5102.3|5104.5|5102.7|5105.9|5104.1|5096.3|5094.5|0
1597862400000|2020-08-19 18:40:00|5104.9|5103.1|5101.1|5099.3|5107.3|5105.5|5098.1|5096.3|0
1597862700000|2020-08-19 18:45:00|5101.3|5099.5|5108.4|5106.6|5110|5108.2|5101.1|5099.3|0
1597863000000|2020-08-19 18:50:00|5108.1|5106.3|5111.1|5109.3|5112.8|5111|5108.1|5106.3|0
1597863300000|2020-08-19 18:55:00|5111.6|5109.8|5111.4|5109.6|5117.4|5115.6|5111.3|5109.5|0
1597863600000|2020-08-19 19:00:00|5111.3|5109.5|5107.2|5105.4|5112.5|5110.7|5105.5|5103.7|0
1597863900000|2020-08-19 19:05:00|5107.3|5105.5|5110.1|5108.3|5111.5|5109.7|5106.4|5104.6|0
1597864200000|2020-08-19 19:10:00|5110.4|5108.6|5105.6|5103.8|5113.4|5111.6|5105.6|5103.8|0
1597864500000|2020-08-19 19:15:00|5105.5|5103.7|5103.2|5101.4|5108.3|5106.5|5102.3|5100.5|0
1597864800000|2020-08-19 19:20:00|5103.3|5101.5|5100.1|5098.3|5104.2|5102.4|5099.1|5097.3|0
1597865100000|2020-08-19 19:25:00|5100.2|5098.4|5100.9|5099.1|5106.2|5104.4|5098.6|5096.8|0
1597865400000|2020-08-19 19:30:00|5101.3|5099.5|5099.4|5097.6|5104.5|5102.7|5098.3|5096.5|0
1597865700000|2020-08-19 19:35:00|5099.3|5097.5|5091|5089.2|5101.3|5099.5|5091|5089.2|0
1597866000000|2020-08-19 19:40:00|5090.9|5089.1|5100.1|5098.3|5101.1|5099.3|5089.1|5087.3|0
1597866300000|2020-08-19 19:45:00|5099.7|5097.9|5085.9|5084.1|5099.7|5097.9|5084.3|5082.5|0
1597866600000|2020-08-19 19:50:00|5084.6|5082.8|5084.1|5082.3|5088.8|5087|5079.6|5077.8|0
1597866900000|2020-08-19 19:55:00|5084.2|5082.4|5087.4|5085.6|5090.1|5088.3|5083.2|5081.4|0
1597867200000|2020-08-19 20:00:00|5088.1|5085.1|5089.9|5086.9|5090.9|5087.9|5088|5085|0
1597867500000|2020-08-19 20:05:00|5090.1|5087.1|5092.9|5089.9|5093.9|5090.9|5090.1|5087.1|0
1597867800000|2020-08-19 20:10:00|5092.7|5089.7|5093.7|5090.7|5094.1|5091.1|5091.3|5088.3|0
1597868100000|2020-08-19 20:15:00|5093.8|5090.8|5096.3|5093.3|5096.3|5093.3|5093.5|5090.5|0
1597868400000|2020-08-19 20:20:00|5096|5093|5082.6|5079.6|5106.4|5103.4|5082.6|5079.6|0
1597868700000|2020-08-19 20:25:00|5084.4|5081.4|5088|5085|5091.5|5088.5|5083.2|5080.2|0
1597869000000|2020-08-19 20:30:00|5087.3|5084.3|5088.2|5085.2|5088.9|5085.9|5085.3|5082.3|0
1597869300000|2020-08-19 20:35:00|5087.9|5084.9|5086.8|5083.8|5088.3|5085.3|5083.3|5080.3|0
1597869600000|2020-08-19 20:40:00|5086.9|5083.9|5084|5081|5087|5084|5083.7|5080.7|0
1597869900000|2020-08-19 20:45:00|5084.1|5081.1|5085.7|5082.7|5086.7|5083.7|5083.8|5080.8|0
1597870200000|2020-08-19 20:50:00|5085.6|5082.6|5087.6|5084.6|5089.5|5086.5|5084.9|5081.9|0
1597870500000|2020-08-19 20:55:00|5087.8|5084.8|5085.7|5082.7|5089.4|5086.4|5085|5082|0
1597870800000|2020-08-19 21:00:00|5085.1|5082.1|5085.9|5082.9|5087|5084|5085.1|5082.1|0
1597871100000|2020-08-19 21:05:00|5085.8|5082.8|5087.2|5084.2|5087.3|5084.3|5085.3|5082.3|0
1597871400000|2020-08-19 21:10:00|5087.1|5084.1|5089.3|5086.3|5089.3|5086.3|5086.9|5083.9|0
1597871700000|2020-08-19 21:15:00|5089.1|5086.1|5089.8|5086.8|5090.5|5087.5|5088.7|5085.7|0
1597872000000|2020-08-19 21:20:00|5089.7|5086.7|5084.1|5081.1|5090|5087|5083.6|5080.6|0
1597872300000|2020-08-19 21:25:00|5084.3|5081.3|5083.9|5080.9|5087|5084|5083.7|5080.7|0
1597872600000|2020-08-19 21:30:00|5083.7|5080.7|5083.3|5080.3|5085|5082|5083.3|5080.3|0
1597872900000|2020-08-19 21:35:00|5083.2|5080.2|5082.5|5079.5|5084|5081|5080.9|5077.9|0
1597873200000|2020-08-19 21:40:00|5082.7|5079.7|5080.9|5077.9|5082.9|5079.9|5079.9|5076.9|0
1597873500000|2020-08-19 21:45:00|5081|5078|5082.2|5079.2|5082.2|5079.2|5080.6|5077.6|0
1597873800000|2020-08-19 21:50:00|5082.3|5079.3|5081.1|5078.1|5082.3|5079.3|5080.8|5077.8|0
1597874100000|2020-08-19 21:55:00|5081.3|5078.3|5081.7|5078.7|5082.1|5079.1|5081.3|5078.3|0
1597874400000|2020-08-19 22:00:00|5081.6|5078.6|5083.7|5080.7|5083.7|5080.7|5081.5|5078.5|0
1597874700000|2020-08-19 22:05:00|5083.5|5080.5|5084.8|5081.8|5085|5082|5082.8|5079.8|0
1597875000000|2020-08-19 22:10:00|5084.9|5081.9|5085.5|5082.5|5086.1|5083.1|5083.9|5080.9|0
1597875300000|2020-08-19 22:15:00|5085.4|5082.4|5085.6|5082.6|5086.4|5083.4|5085.2|5082.2|0
1597875600000|2020-08-19 22:20:00|5085.5|5082.5|5084.6|5081.6|5085.5|5082.5|5084|5081|0
1597875900000|2020-08-19 22:25:00|5084.5|5081.5|5084.1|5081.1|5084.5|5081.5|5083.8|5080.8|0
1597876200000|2020-08-19 22:30:00|5084.3|5081.3|5083.1|5080.1|5084.3|5081.3|5082.3|5079.3|0
1597876500000|2020-08-19 22:35:00|5083.2|5080.2|5083.1|5080.1|5083.3|5080.3|5082.6|5079.6|0
1597876800000|2020-08-19 22:40:00|5083|5080|5082.9|5079.9|5083.4|5080.4|5082.8|5079.8|0
1597877100000|2020-08-19 22:45:00|5082.8|5079.8|5081.9|5078.9|5082.8|5079.8|5081.5|5078.5|0
1597877400000|2020-08-19 22:50:00|5082|5079|5081.5|5078.5|5082|5079|5081.4|5078.4|0
1597877700000|2020-08-19 22:55:00|5081.4|5078.4|5081.1|5078.1|5081.7|5078.7|5081|5078|0
1597878000000|2020-08-19 23:00:00|5080.9|5077.9|5079|5076|5080.9|5077.9|5078.9|5075.9|0
1597878300000|2020-08-19 23:05:00|5078.9|5075.9|5076.8|5073.8|5078.9|5075.9|5076.7|5073.7|0
1597878600000|2020-08-19 23:10:00|5076.4|5073.4|5075.5|5072.5|5076.6|5073.6|5075.5|5072.5|0
1597878900000|2020-08-19 23:15:00|5075.6|5072.6|5074.8|5071.8|5075.7|5072.7|5074.8|5071.8|0
1597879200000|2020-08-19 23:20:00|5074.9|5071.9|5074.9|5071.9|5075|5072|5073.7|5070.7|0
1597879500000|2020-08-19 23:25:00|5074.8|5071.8|5074.3|5071.3|5075.3|5072.3|5074.2|5071.2|0
1597879800000|2020-08-19 23:30:00|5074.2|5071.2|5069|5066|5074.2|5071.2|5069|5066|0
1597880100000|2020-08-19 23:35:00|5069.1|5066.1|5066.4|5063.4|5069.1|5066.1|5066.3|5063.3|0
1597880400000|2020-08-19 23:40:00|5066.3|5063.3|5066.6|5063.6|5066.9|5063.9|5065.8|5062.8|0
1597880700000|2020-08-19 23:45:00|5066.7|5063.7|5068.4|5065.4|5068.7|5065.7|5066.6|5063.6|0
1597881000000|2020-08-19 23:50:00|5068.1|5065.1|5069|5066|5069.1|5066.1|5067.3|5064.3|0
1597881300000|2020-08-19 23:55:00|5068.9|5065.9|5064.3|5059.3|5068.9|5065.9|5062.5|5059.3|0
1597881600000|2020-08-20 00:00:00|5064|5059|5063.9|5058.9|5064.4|5059.4|5061.1|5056.1|0
1597881900000|2020-08-20 00:05:00|5063.8|5058.8|5058.2|5053.2|5064.3|5059.3|5057.9|5052.9|0
1597882200000|2020-08-20 00:10:00|5058.3|5053.3|5060|5055|5060.8|5055.8|5057|5052|0
1597882500000|2020-08-20 00:15:00|5060.1|5055.1|5063.6|5058.6|5063.8|5058.8|5060.1|5055.1|0
1597882800000|2020-08-20 00:20:00|5063.5|5058.5|5062.9|5057.9|5063.6|5058.6|5062.7|5057.7|0
1597883100000|2020-08-20 00:25:00|5063|5058|5063.1|5058.1|5064.8|5059.8|5062.6|5057.6|0
1597883400000|2020-08-20 00:30:00|5063|5058|5068|5063|5068.1|5063.1|5061.9|5056.9|0
1597883700000|2020-08-20 00:35:00|5067.7|5062.7|5066.1|5061.1|5068.9|5063.9|5066.1|5061.1|0
1597884000000|2020-08-20 00:40:00|5066|5061|5065|5060|5067.5|5062.5|5064.4|5059.4|0
1597884300000|2020-08-20 00:45:00|5064.9|5059.9|5063.4|5058.4|5064.9|5059.9|5062.8|5057.8|0
1597884600000|2020-08-20 00:50:00|5063.3|5058.3|5062.1|5057.1|5066.6|5061.6|5062.1|5057.1|0
1597884900000|2020-08-20 00:55:00|5062.3|5057.3|5065|5060|5065.3|5060.3|5060.9|5055.9|0
1597885200000|2020-08-20 01:00:00|5065.1|5060.1|5062.6|5057.6|5065.4|5060.4|5061.4|5056.4|0
1597885500000|2020-08-20 01:05:00|5062.5|5057.5|5062.5|5057.5|5064.3|5059.3|5062.4|5057.4|0
1597885800000|2020-08-20 01:10:00|5062.4|5057.4|5054.8|5049.8|5062.8|5057.8|5052.7|5047.7|0
1597886100000|2020-08-20 01:15:00|5054.7|5049.7|5055.5|5050.5|5057.3|5052.3|5054|5049|0
1597886400000|2020-08-20 01:20:00|5055.4|5050.4|5051.4|5046.4|5056.7|5051.7|5051.3|5046.3|0
1597886700000|2020-08-20 01:25:00|5051.3|5046.3|5053.1|5048.1|5053.8|5048.8|5051.1|5046.1|0
1597887000000|2020-08-20 01:30:00|5053|5048|5051.8|5046.8|5053.7|5048.7|5051.2|5046.2|0
1597887300000|2020-08-20 01:35:00|5051.7|5046.7|5053.4|5048.4|5054.3|5049.3|5050.2|5045.2|0
1597887600000|2020-08-20 01:40:00|5053.3|5048.3|5051.9|5046.9|5053.3|5048.3|5051.1|5046.1|0
1597887900000|2020-08-20 01:45:00|5051.8|5046.8|5051|5046|5053.8|5048.8|5050.4|5045.4|0
1597888200000|2020-08-20 01:50:00|5051.1|5046.1|5050.8|5045.8|5051.3|5046.3|5048.7|5043.7|0
1597888500000|2020-08-20 01:55:00|5050.7|5045.7|5049.1|5044.1|5050.8|5045.8|5048.5|5043.5|0
1597888800000|2020-08-20 02:00:00|5048.9|5043.9|5050.6|5045.6|5051|5046|5047|5042|0
1597889100000|2020-08-20 02:05:00|5050.5|5045.5|5051.2|5046.2|5051.7|5046.7|5049.6|5044.6|0
1597889400000|2020-08-20 02:10:00|5051|5046|5051.7|5046.7|5052.3|5047.3|5049.8|5044.8|0
1597889700000|2020-08-20 02:15:00|5051.5|5046.5|5052.8|5047.8|5053.3|5048.3|5051|5046|0
1597890000000|2020-08-20 02:20:00|5052.6|5047.6|5051.5|5046.5|5052.9|5047.9|5051.1|5046.1|0
1597890300000|2020-08-20 02:25:00|5051.4|5046.4|5051|5046|5051.7|5046.7|5049.6|5044.6|0
1597890600000|2020-08-20 02:30:00|5051.1|5046.1|5041.4|5036.4|5051.1|5046.1|5039.1|5034.1|0
1597890900000|2020-08-20 02:35:00|5041.3|5036.3|5039.3|5034.3|5042.3|5037.3|5038.8|5033.8|0
1597891200000|2020-08-20 02:40:00|5039.2|5034.2|5034.7|5029.7|5039.7|5034.7|5033.1|5028.1|0
1597891500000|2020-08-20 02:45:00|5034.5|5029.5|5038.4|5033.4|5038.9|5033.9|5033.6|5028.6|0
1597891800000|2020-08-20 02:50:00|5038.3|5033.3|5041|5036|5041.6|5036.6|5037.2|5032.2|0
1597892100000|2020-08-20 02:55:00|5040.9|5035.9|5042.6|5037.6|5043.5|5038.5|5040.2|5035.2|0
1597892400000|2020-08-20 03:00:00|5042.5|5037.5|5043.2|5038.2|5044.8|5039.8|5042|5037|0
1597892700000|2020-08-20 03:05:00|5043.1|5038.1|5041.9|5036.9|5043.4|5038.4|5041.6|5036.6|0
1597893000000|2020-08-20 03:10:00|5041.7|5036.7|5043.9|5038.9|5044.2|5039.2|5040.5|5035.5|0
1597893300000|2020-08-20 03:15:00|5043.7|5038.7|5042.3|5037.3|5044.4|5039.4|5041.8|5036.8|0
1597893600000|2020-08-20 03:20:00|5042.1|5037.1|5043.9|5038.9|5044.1|5039.1|5040|5035|0
1597893900000|2020-08-20 03:25:00|5044|5039|5045.7|5040.7|5046.1|5041.1|5043.5|5038.5|0
1597894200000|2020-08-20 03:30:00|5045.5|5040.5|5043.9|5038.9|5045.5|5040.5|5042.4|5037.4|0
1597894500000|2020-08-20 03:35:00|5044|5039|5043|5038|5044.2|5039.2|5042.5|5037.5|0
1597894800000|2020-08-20 03:40:00|5042.9|5037.9|5043.7|5038.7|5044.4|5039.4|5042.1|5037.1|0
1597895100000|2020-08-20 03:45:00|5044|5039|5043.7|5038.7|5044.5|5039.5|5043.2|5038.2|0
1597895400000|2020-08-20 03:50:00|5043.8|5038.8|5045|5040|5045.1|5040.1|5041.5|5036.5|0
1597895700000|2020-08-20 03:55:00|5045.1|5040.1|5048.5|5043.5|5049.9|5044.9|5045.1|5040.1|0
1597896000000|2020-08-20 04:00:00|5048.6|5043.6|5048.5|5043.5|5049.5|5044.5|5047.4|5042.4|0
1597896300000|2020-08-20 04:05:00|5048.6|5043.6|5050.3|5045.3|5050.5|5045.5|5048.6|5043.6|0
1597896600000|2020-08-20 04:10:00|5050.2|5045.2|5051.3|5046.3|5051.5|5046.5|5049.3|5044.3|0
1597896900000|2020-08-20 04:15:00|5051.4|5046.4|5050.6|5045.6|5052.6|5047.6|5050.5|5045.5|0
1597897200000|2020-08-20 04:20:00|5050.8|5045.8|5049.2|5044.2|5050.8|5045.8|5048.7|5043.7|0
1597897500000|2020-08-20 04:25:00|5049.1|5044.1|5050.7|5045.7|5052|5047|5049.1|5044.1|0
1597897800000|2020-08-20 04:30:00|5050.8|5045.8|5050.6|5045.6|5051.7|5046.7|5050|5045|0
1597898100000|2020-08-20 04:35:00|5050.4|5045.4|5049.3|5044.3|5050.7|5045.7|5049.1|5044.1|0
1597898400000|2020-08-20 04:40:00|5049.2|5044.2|5049.6|5044.6|5050.7|5045.7|5049.1|5044.1|0
1597898700000|2020-08-20 04:45:00|5049.7|5044.7|5048.7|5043.7|5050.1|5045.1|5048.5|5043.5|0
1597899000000|2020-08-20 04:50:00|5048.5|5043.5|5046.1|5041.1|5048.8|5043.8|5046|5041|0
1597899300000|2020-08-20 04:55:00|5046.4|5041.4|5046.5|5041.5|5048.7|5043.7|5045.8|5040.8|0
1597899600000|2020-08-20 05:00:00|5046.4|5041.4|5048.8|5043.8|5049.4|5044.4|5046|5041|0
1597899900000|2020-08-20 05:05:00|5048.9|5043.9|5053.5|5048.5|5053.7|5048.7|5048.8|5043.8|0
1597900200000|2020-08-20 05:10:00|5053.6|5048.6|5053.1|5048.1|5054.4|5049.4|5052.6|5047.6|0
1597900500000|2020-08-20 05:15:00|5053.2|5048.2|5056.4|5051.4|5056.8|5051.8|5052.6|5047.6|0
1597900800000|2020-08-20 05:20:00|5056.3|5051.3|5056.7|5051.7|5059.8|5054.8|5055.8|5050.8|0
1597901100000|2020-08-20 05:25:00|5056.8|5051.8|5056.4|5051.4|5058|5053|5055.5|5050.5|0
1597901400000|2020-08-20 05:30:00|5056.3|5051.3|5054.8|5049.8|5057|5052|5054.3|5049.3|0
1597901700000|2020-08-20 05:35:00|5054.9|5049.9|5054.6|5049.6|5055.8|5050.8|5054|5049|0
1597902000000|2020-08-20 05:40:00|5054.3|5049.3|5052.3|5047.3|5054.9|5049.9|5051.6|5046.6|0
1597902300000|2020-08-20 05:45:00|5052.4|5047.4|5054.7|5049.7|5055.8|5050.8|5052.3|5047.3|0
1597902600000|2020-08-20 05:50:00|5054.8|5049.8|5054.6|5049.6|5056.7|5051.7|5054.5|5049.5|0
1597902900000|2020-08-20 05:55:00|5054.5|5049.5|5053.9|5048.9|5055|5050|5051.4|5046.4|0
1597903200000|2020-08-20 06:00:00|5053.8|5048.8|5055|5050|5059.1|5054.1|5053.3|5048.3|0
1597903500000|2020-08-20 06:05:00|5054.9|5049.9|5056.7|5051.7|5058.7|5053.7|5054.9|5049.9|0
1597903800000|2020-08-20 06:10:00|5056.9|5051.9|5056.6|5051.6|5058|5053|5055.5|5050.5|0
1597904100000|2020-08-20 06:15:00|5056.7|5051.7|5058.4|5053.4|5058.4|5053.4|5055.7|5050.7|0
1597904400000|2020-08-20 06:20:00|5058.6|5053.6|5055.9|5050.9|5058.6|5053.6|5055.5|5050.5|0
1597904700000|2020-08-20 06:25:00|5056.1|5051.1|5055.9|5050.9|5056.8|5051.8|5054.4|5049.4|0
1597905000000|2020-08-20 06:30:00|5055.8|5050.8|5058.3|5053.3|5060.4|5055.4|5055.5|5050.5|0
1597905300000|2020-08-20 06:35:00|5058.1|5053.1|5057.8|5052.8|5060.6|5055.6|5057.4|5052.4|0
1597905600000|2020-08-20 06:40:00|5057.7|5052.7|5058|5053|5059.3|5054.3|5057.4|5052.4|0
1597905900000|2020-08-20 06:45:00|5058.1|5053.1|5050.9|5045.9|5058.3|5053.3|5050.5|5045.5|0
1597906200000|2020-08-20 06:50:00|5051.1|5046.1|5054.8|5049.8|5054.8|5049.8|5050.8|5045.8|0
1597906500000|2020-08-20 06:55:00|5055|5050|5054.4|5049.4|5055.2|5050.2|5052.8|5047.8|0
1597906800000|2020-08-20 07:00:00|5054.1|5049.1|5052.9|5047.9|5056.1|5051.1|5049.3|5044.3|0
1597907100000|2020-08-20 07:05:00|5052.7|5047.7|5058|5053|5059.1|5054.1|5051.2|5046.2|0
1597907400000|2020-08-20 07:10:00|5057.9|5052.9|5054.9|5049.9|5059.2|5054.2|5054.1|5049.1|0
1597907700000|2020-08-20 07:15:00|5055|5050|5055.9|5050.9|5057.4|5052.4|5054.3|5049.3|0
1597908000000|2020-08-20 07:20:00|5056.3|5051.3|5061.6|5056.6|5062|5057|5055.8|5050.8|0
1597908300000|2020-08-20 07:25:00|5061.7|5056.7|5060.2|5055.2|5061.8|5056.8|5059.1|5054.1|0
1597908600000|2020-08-20 07:30:00|5060.1|5055.1|5060.7|5055.7|5062|5057|5059.1|5054.1|0
1597908900000|2020-08-20 07:35:00|5060.4|5055.4|5063.3|5058.3|5063.8|5058.8|5060.2|5055.2|0
1597909200000|2020-08-20 07:40:00|5063.4|5058.4|5062.9|5057.9|5064.6|5059.6|5062|5057|0
1597909500000|2020-08-20 07:45:00|5062.8|5057.8|5059.6|5054.6|5063.7|5058.7|5059.5|5054.5|0
1597909800000|2020-08-20 07:50:00|5059.7|5054.7|5060.9|5055.9|5061.3|5056.3|5058.5|5053.5|0
1597910100000|2020-08-20 07:55:00|5061|5056|5060.1|5055.1|5062.8|5057.8|5059.4|5054.4|0
1597910400000|2020-08-20 08:00:00|5060.2|5055.2|5063.4|5060.4|5065.1|5062.1|5054.3|5051.3|0
1597910700000|2020-08-20 08:05:00|5063.1|5060.1|5064.1|5061.1|5065.3|5062.3|5061.5|5058.5|0
1597911000000|2020-08-20 08:10:00|5064.2|5061.2|5063.9|5060.9|5064.5|5061.5|5063.3|5060.3|0
1597911300000|2020-08-20 08:15:00|5063.6|5060.6|5062.2|5059.2|5064.3|5061.3|5060.8|5057.8|0
1597911600000|2020-08-20 08:20:00|5062.1|5059.1|5059.5|5056.5|5062.3|5059.3|5057.3|5054.3|0
1597911900000|2020-08-20 08:25:00|5059.2|5056.2|5057.9|5054.9|5060.1|5057.1|5054.7|5051.7|0
1597912200000|2020-08-20 08:30:00|5057.7|5054.7|5054.8|5051.8|5058|5055|5052.5|5049.5|0
1597912500000|2020-08-20 08:35:00|5054.9|5051.9|5058.4|5055.4|5061.3|5058.3|5054.7|5051.7|0
1597912800000|2020-08-20 08:40:00|5058.3|5055.3|5060.2|5057.2|5060.5|5057.5|5057.9|5054.9|0
1597913100000|2020-08-20 08:45:00|5059.7|5056.7|5060.8|5057.8|5061.2|5058.2|5059.5|5056.5|0
1597913400000|2020-08-20 08:50:00|5060.9|5057.9|5062.9|5059.9|5063|5060|5060.2|5057.2|0
1597913700000|2020-08-20 08:55:00|5063.5|5060.5|5064.9|5061.9|5064.9|5061.9|5060.9|5057.9|0
1597914000000|2020-08-20 09:00:00|5064.8|5061.8|5065.9|5062.9|5066.7|5063.7|5064.7|5061.7|0
1597914300000|2020-08-20 09:05:00|5065.8|5062.8|5066|5063|5066.3|5063.3|5065.2|5062.2|0
1597914600000|2020-08-20 09:10:00|5065.7|5062.7|5065.3|5062.3|5066|5063|5065|5062|0
1597914900000|2020-08-20 09:15:00|5065|5062|5065.5|5062.5|5066.7|5063.7|5064.3|5061.3|0
1597915200000|2020-08-20 09:20:00|5065.3|5062.3|5063.4|5060.4|5066.1|5063.1|5063.4|5060.4|0
1597915500000|2020-08-20 09:25:00|5063|5060|5064.7|5061.7|5065.2|5062.2|5063|5060|0
1597915800000|2020-08-20 09:30:00|5065.2|5062.2|5064.7|5061.7|5065.9|5062.9|5064|5061|0
1597916100000|2020-08-20 09:35:00|5064.6|5061.6|5066|5063|5066.7|5063.7|5063.9|5060.9|0
1597916400000|2020-08-20 09:40:00|5066.5|5063.5|5067.1|5064.1|5067.2|5064.2|5065.5|5062.5|0
1597916700000|2020-08-20 09:45:00|5067.2|5064.2|5068.1|5065.1|5068.4|5065.4|5066.2|5063.2|0
1597917000000|2020-08-20 09:50:00|5067.5|5064.5|5068.9|5065.9|5069.3|5066.3|5066.9|5063.9|0
1597917300000|2020-08-20 09:55:00|5068.8|5065.8|5069.3|5066.3|5072.7|5069.7|5068.7|5065.7|0
1597917600000|2020-08-20 10:00:00|5069.9|5066.9|5071.5|5068.5|5072|5069|5068.5|5065.5|0
1597917900000|2020-08-20 10:05:00|5070.4|5067.4|5073.7|5070.7|5074.2|5071.2|5069.6|5066.6|0
1597918200000|2020-08-20 10:10:00|5073.8|5070.8|5075.5|5072.5|5076.3|5073.3|5073.3|5070.3|0
1597918500000|2020-08-20 10:15:00|5075.3|5072.3|5078.9|5075.9|5079.4|5076.4|5075.3|5072.3|0
1597918800000|2020-08-20 10:20:00|5077.7|5074.7|5078.7|5075.7|5078.7|5075.7|5076.8|5073.8|0
1597919100000|2020-08-20 10:25:00|5078.3|5075.3|5079.6|5076.6|5080|5077|5077.3|5074.3|0
1597919400000|2020-08-20 10:30:00|5079.7|5076.7|5076.5|5073.5|5079.7|5076.7|5076.4|5073.4|0
1597919700000|2020-08-20 10:35:00|5076.6|5073.6|5078.7|5075.7|5084|5081|5075.9|5072.9|0
1597920000000|2020-08-20 10:40:00|5078.3|5075.3|5067.1|5064.1|5080|5077|5066.6|5063.6|0
1597920300000|2020-08-20 10:45:00|5067.5|5064.5|5069.5|5066.5|5071|5068|5065.1|5062.1|0
1597920600000|2020-08-20 10:50:00|5069.7|5066.7|5076.5|5073.5|5076.9|5073.9|5067.2|5064.2|0
1597920900000|2020-08-20 10:55:00|5078|5075|5080.2|5077.2|5083.2|5080.2|5076.8|5073.8|0
1597921200000|2020-08-20 11:00:00|5075.9|5072.9|5073.9|5070.9|5079.9|5076.9|5070|5067|0
1597921500000|2020-08-20 11:05:00|5073.8|5070.8|5075.9|5072.9|5078.5|5075.5|5073|5070|0
1597921800000|2020-08-20 11:10:00|5076.1|5073.1|5081|5078|5081.5|5078.5|5075.8|5072.8|0
1597922100000|2020-08-20 11:15:00|5080.4|5077.4|5076.9|5073.9|5083.1|5080.1|5076.4|5073.4|0
1597922400000|2020-08-20 11:20:00|5077|5074|5077.8|5074.8|5078.9|5075.9|5075.2|5072.2|0
1597922700000|2020-08-20 11:25:00|5077.7|5074.7|5080.5|5077.5|5080.8|5077.8|5076.5|5073.5|0
1597923000000|2020-08-20 11:30:00|5080.6|5077.6|5086.8|5083.8|5088.1|5085.1|5080.4|5077.4|0
1597923300000|2020-08-20 11:35:00|5086.9|5083.9|5087.5|5084.5|5090.2|5087.2|5086.9|5083.9|0
1597923600000|2020-08-20 11:40:00|5087.6|5084.6|5084.9|5081.9|5089.4|5086.4|5084.6|5081.6|0
1597923900000|2020-08-20 11:45:00|5085.2|5082.2|5083.9|5080.9|5086.8|5083.8|5083.9|5080.9|0
1597924200000|2020-08-20 11:50:00|5084|5081|5079|5076|5084|5081|5078.6|5075.6|0
1597924500000|2020-08-20 11:55:00|5079.3|5076.3|5080.8|5077.8|5081.1|5078.1|5079|5076|0
1597924800000|2020-08-20 12:00:00|5080.9|5077.9|5080.3|5077.3|5081.9|5078.9|5080|5077|0
1597925100000|2020-08-20 12:05:00|5080.5|5077.5|5076.9|5073.9|5081.3|5078.3|5075.4|5072.4|0
1597925400000|2020-08-20 12:10:00|5077|5074|5077.3|5074.3|5079.4|5076.4|5077|5074|0
1597925700000|2020-08-20 12:15:00|5077.2|5074.2|5073.4|5070.4|5077.8|5074.8|5073.4|5070.4|0
1597926000000|2020-08-20 12:20:00|5073.5|5070.5|5075.9|5072.9|5075.9|5072.9|5073|5070|0
1597926300000|2020-08-20 12:25:00|5075.8|5072.8|5074.7|5071.7|5075.9|5072.9|5074.3|5071.3|0
1597926600000|2020-08-20 12:30:00|5074.6|5071.6|5069.8|5066.8|5074.8|5071.8|5069.8|5066.8|0
1597926900000|2020-08-20 12:35:00|5069.4|5066.4|5068.2|5065.2|5069.6|5066.6|5066.6|5063.6|0
1597927200000|2020-08-20 12:40:00|5068.4|5065.4|5069.6|5066.6|5069.9|5066.9|5067.4|5064.4|0
1597927500000|2020-08-20 12:45:00|5069.8|5066.8|5069.9|5066.9|5070.5|5067.5|5068.9|5065.9|0
1597927800000|2020-08-20 12:50:00|5069.8|5066.8|5069.8|5066.8|5071.3|5068.3|5069.4|5066.4|0
1597928100000|2020-08-20 12:55:00|5069.9|5066.9|5070.4|5067.4|5070.8|5067.8|5067.6|5064.6|0
1597928400000|2020-08-20 13:00:00|5070.5|5067.5|5066.8|5063.8|5072.1|5069.1|5066.8|5063.8|0
1597928700000|2020-08-20 13:05:00|5066.9|5063.9|5063.6|5060.6|5067.8|5064.8|5063.6|5060.6|0
1597929000000|2020-08-20 13:10:00|5063.8|5060.8|5061.7|5058.7|5066.8|5063.8|5061.7|5058.7|0
1597929300000|2020-08-20 13:15:00|5061.8|5058.8|5062.8|5059.8|5064.7|5061.7|5060.7|5057.7|0
1597929600000|2020-08-20 13:20:00|5063.1|5060.1|5059.8|5056.8|5063.2|5060.2|5059.1|5056.1|0
1597929900000|2020-08-20 13:25:00|5059.9|5056.9|5056.6|5053.6|5061.3|5058.3|5055.3|5052.3|0
1597930200000|2020-08-20 13:30:00|5055.7|5052.7|5073.9|5072.1|5074.2|5072.4|5046.5|5044.7|0
1597930500000|2020-08-20 13:35:00|5074.5|5072.7|5078.6|5076.8|5090.7|5088.9|5072.1|5070.3|0
1597930800000|2020-08-20 13:40:00|5077.2|5075.4|5098.3|5096.5|5098.6|5096.8|5075.3|5073.5|0
1597931100000|2020-08-20 13:45:00|5098.6|5096.8|5105.5|5103.7|5109.5|5107.7|5096.8|5095|0
1597931400000|2020-08-20 13:50:00|5105.4|5103.6|5113.7|5111.9|5114.6|5112.8|5098.5|5096.7|0
1597931700000|2020-08-20 13:55:00|5113.6|5111.8|5115.5|5113.7|5121.2|5119.4|5112.9|5111.1|0
1597932000000|2020-08-20 14:00:00|5117.3|5115.5|5115.1|5113.3|5121.6|5119.8|5109.9|5108.1|0
1597932300000|2020-08-20 14:05:00|5115.3|5113.5|5116.2|5114.4|5125.3|5123.5|5115.3|5113.5|0
1597932600000|2020-08-20 14:10:00|5116.3|5114.5|5108.5|5106.7|5118.8|5117|5106.3|5104.5|0
1597932900000|2020-08-20 14:15:00|5108.6|5106.8|5107.7|5105.9|5114.1|5112.3|5104.9|5103.1|0
1597933200000|2020-08-20 14:20:00|5107.6|5105.8|5098.7|5096.9|5109.1|5107.3|5096.5|5094.7|0
1597933500000|2020-08-20 14:25:00|5098.8|5097|5105.4|5103.6|5108.3|5106.5|5098.5|5096.7|0
1597933800000|2020-08-20 14:30:00|5105.6|5103.8|5108|5106.2|5108.7|5106.9|5103.3|5101.5|0
1597934100000|2020-08-20 14:35:00|5108.4|5106.6|5101.1|5099.3|5109|5107.2|5100.3|5098.5|0
1597934400000|2020-08-20 14:40:00|5101.8|5100|5107.6|5105.8|5107.6|5105.8|5099.6|5097.8|0
1597934700000|2020-08-20 14:45:00|5107.9|5106.1|5112.3|5110.5|5113.2|5111.4|5103.6|5101.8|0
1597935000000|2020-08-20 14:50:00|5112.5|5110.7|5120.4|5118.6|5120.9|5119.1|5112.5|5110.7|0
1597935300000|2020-08-20 14:55:00|5120.2|5118.4|5133.1|5131.3|5135.5|5133.7|5120|5118.2|0
1597935600000|2020-08-20 15:00:00|5133.3|5131.5|5138.3|5136.5|5138.3|5136.5|5126.6|5124.8|0
1597935900000|2020-08-20 15:05:00|5137.9|5136.1|5127.8|5126|5138.7|5136.9|5124.4|5122.6|0
1597936200000|2020-08-20 15:10:00|5127.6|5125.8|5139.3|5137.5|5142.7|5140.9|5124.7|5122.9|0
1597936500000|2020-08-20 15:15:00|5139.2|5137.4|5134.6|5132.8|5141.4|5139.6|5130.2|5128.4|0
1597936800000|2020-08-20 15:20:00|5134.7|5132.9|5143|5141.2|5144.2|5142.4|5133.1|5131.3|0
1597937100000|2020-08-20 15:25:00|5143.1|5141.3|5156.5|5154.7|5157|5155.2|5143.1|5141.3|0
1597937400000|2020-08-20 15:30:00|5156.7|5154.9|5153.2|5151.4|5158|5156.2|5151.4|5149.6|0
1597937700000|2020-08-20 15:35:00|5153.6|5151.8|5160.1|5158.3|5161.6|5159.8|5153.1|5151.3|0
1597938000000|2020-08-20 15:40:00|5160.2|5158.4|5159.8|5158|5160.8|5159|5154.8|5153|0
1597938300000|2020-08-20 15:45:00|5160|5158.2|5154.5|5152.7|5161.8|5160|5154.3|5152.5|0
1597938600000|2020-08-20 15:50:00|5154.7|5152.9|5161.6|5159.8|5161.7|5159.9|5152.7|5150.9|0
1597938900000|2020-08-20 15:55:00|5161.7|5159.9|5161.8|5160|5165.9|5164.1|5158.6|5156.8|0
1597939200000|2020-08-20 16:00:00|5162|5160.2|5158.9|5157.1|5162.4|5160.6|5156.2|5154.4|0
1597939500000|2020-08-20 16:05:00|5158.6|5156.8|5157.8|5156|5165.5|5163.7|5157.1|5155.3|0
1597939800000|2020-08-20 16:10:00|5157.9|5156.1|5162.2|5160.4|5164|5162.2|5157.6|5155.8|0
1597940100000|2020-08-20 16:15:00|5162.3|5160.5|5156.1|5154.3|5164.7|5162.9|5156|5154.2|0
1597940400000|2020-08-20 16:20:00|5156.3|5154.5|5160.4|5158.6|5161.9|5160.1|5156.3|5154.5|0
1597940700000|2020-08-20 16:25:00|5160.7|5158.9|5154.8|5153|5162.9|5161.1|5154.1|5152.3|0
1597941000000|2020-08-20 16:30:00|5154.7|5152.9|5152.1|5150.3|5157.4|5155.6|5150.3|5148.5|0
1597941300000|2020-08-20 16:35:00|5152.4|5150.6|5156|5154.2|5156.4|5154.6|5151.1|5149.3|0
1597941600000|2020-08-20 16:40:00|5156.1|5154.3|5156|5154.2|5156.9|5155.1|5153.8|5152|0
1597941900000|2020-08-20 16:45:00|5155.9|5154.1|5152.3|5150.5|5159.4|5157.6|5151.7|5149.9|0
1597942200000|2020-08-20 16:50:00|5152.2|5150.4|5156.6|5154.8|5156.6|5154.8|5149.6|5147.8|0
1597942500000|2020-08-20 16:55:00|5156.9|5155.1|5155.9|5154.1|5161|5159.2|5154.1|5152.3|0
1597942800000|2020-08-20 17:00:00|5156|5154.2|5154.7|5152.9|5162.7|5160.9|5154.6|5152.8|0
1597943100000|2020-08-20 17:05:00|5155|5153.2|5152.1|5150.3|5157|5155.2|5149.2|5147.4|0
1597943400000|2020-08-20 17:10:00|5151.9|5150.1|5154.8|5153|5155.7|5153.9|5151.3|5149.5|0
1597943700000|2020-08-20 17:15:00|5154.9|5153.1|5159.5|5157.7|5159.7|5157.9|5153.8|5152|0
1597944000000|2020-08-20 17:20:00|5159.3|5157.5|5161.6|5159.8|5162.1|5160.3|5158.4|5156.6|0
1597944300000|2020-08-20 17:25:00|5161.7|5159.9|5163.2|5161.4|5163.8|5162|5159.8|5158|0
1597944600000|2020-08-20 17:30:00|5163.3|5161.5|5163|5161.2|5164.8|5163|5161.7|5159.9|0
1597944900000|2020-08-20 17:35:00|5162.9|5161.1|5160.1|5158.3|5163.4|5161.6|5159.7|5157.9|0
1597945200000|2020-08-20 17:40:00|5160|5158.2|5159.7|5157.9|5161.3|5159.5|5158.5|5156.7|0
1597945500000|2020-08-20 17:45:00|5159.8|5158|5148.2|5146.4|5160.1|5158.3|5143.5|5141.7|0
1597945800000|2020-08-20 17:50:00|5148.5|5146.7|5151.7|5149.9|5153.5|5151.7|5146.3|5144.5|0
1597946100000|2020-08-20 17:55:00|5151.6|5149.8|5159.2|5157.4|5161|5159.2|5151.2|5149.4|0
1597946400000|2020-08-20 18:00:00|5159|5157.2|5162.6|5160.8|5164|5162.2|5158.7|5156.9|0
1597946700000|2020-08-20 18:05:00|5162.7|5160.9|5161.2|5159.4|5162.9|5161.1|5159.6|5157.8|0
1597947000000|2020-08-20 18:10:00|5161.3|5159.5|5158.5|5156.7|5161.9|5160.1|5157.9|5156.1|0
1597947300000|2020-08-20 18:15:00|5158.8|5157|5163.3|5161.5|5163.7|5161.9|5157.4|5155.6|0
1597947600000|2020-08-20 18:20:00|5163.1|5161.3|5169.6|5167.8|5171.3|5169.5|5162.4|5160.6|0
1597947900000|2020-08-20 18:25:00|5169.7|5167.9|5171.4|5169.6|5172|5170.2|5165.8|5164|0
1597948200000|2020-08-20 18:30:00|5171.5|5169.7|5170.6|5168.8|5171.9|5170.1|5169|5167.2|0
1597948500000|2020-08-20 18:35:00|5170.7|5168.9|5169.6|5167.8|5171.8|5170|5168.2|5166.4|0
1597948800000|2020-08-20 18:40:00|5169.5|5167.7|5175|5173.2|5176.1|5174.3|5167.5|5165.7|0
1597949100000|2020-08-20 18:45:00|5174.9|5173.1|5178.6|5176.8|5182.4|5180.6|5174.7|5172.9|0
1597949400000|2020-08-20 18:50:00|5178.5|5176.7|5180.3|5178.5|5182.5|5180.7|5176.2|5174.4|0
1597949700000|2020-08-20 18:55:00|5180.2|5178.4|5184.1|5182.3|5185.3|5183.5|5178.9|5177.1|0
1597950000000|2020-08-20 19:00:00|5184|5182.2|5187.1|5185.3|5188|5186.2|5183.7|5181.9|0
1597950300000|2020-08-20 19:05:00|5187|5185.2|5190.6|5188.8|5190.6|5188.8|5185.6|5183.8|0
1597950600000|2020-08-20 19:10:00|5191.2|5189.4|5188.6|5186.8|5191.8|5190|5186|5184.2|0
1597950900000|2020-08-20 19:15:00|5189|5187.2|5182.4|5180.6|5190|5188.2|5182.4|5180.6|0
1597951200000|2020-08-20 19:20:00|5182.3|5180.5|5178.8|5177|5184.6|5182.8|5174.4|5172.6|0
1597951500000|2020-08-20 19:25:00|5178.9|5177.1|5181.8|5180|5182.5|5180.7|5175.8|5174|0
1597951800000|2020-08-20 19:30:00|5181.7|5179.9|5182.4|5180.6|5185.2|5183.4|5177.2|5175.4|0
1597952100000|2020-08-20 19:35:00|5182.8|5181|5189.5|5187.7|5189.7|5187.9|5181.3|5179.5|0
1597952400000|2020-08-20 19:40:00|5189.4|5187.6|5192.4|5190.6|5193.8|5192|5187.8|5186|0
1597952700000|2020-08-20 19:45:00|5192.3|5190.5|5189.5|5187.7|5195.6|5193.8|5189.4|5187.6|0
1597953000000|2020-08-20 19:50:00|5188.7|5186.9|5188.3|5186.5|5193.1|5191.3|5185.8|5184|0
1597953300000|2020-08-20 19:55:00|5188.5|5186.7|5185.6|5183.8|5191.8|5190|5184.6|5182.8|0
1597953600000|2020-08-20 20:00:00|5186.2|5183.2|5189.8|5186.8|5191|5188|5183.9|5180.9|0
1597953900000|2020-08-20 20:05:00|5189.5|5186.5|5189.8|5186.8|5190.8|5187.8|5188.4|5185.4|0
1597954200000|2020-08-20 20:10:00|5189.7|5186.7|5188.6|5185.6|5190.1|5187.1|5188|5185|0
1597954500000|2020-08-20 20:15:00|5188|5185|5188.5|5185.5|5189.9|5186.9|5187.9|5184.9|0
1597954800000|2020-08-20 20:20:00|5187.6|5184.6|5190.2|5187.2|5190.2|5187.2|5187.5|5184.5|0
1597955100000|2020-08-20 20:25:00|5190.1|5187.1|5190.7|5187.7|5190.7|5187.7|5189.6|5186.6|0
1597955400000|2020-08-20 20:30:00|5190.8|5187.8|5192.5|5189.5|5192.8|5189.8|5190.7|5187.7|0
1597955700000|2020-08-20 20:35:00|5192.4|5189.4|5192.5|5189.5|5194.1|5191.1|5192.3|5189.3|0
1597956000000|2020-08-20 20:40:00|5192.7|5189.7|5193.2|5190.2|5193.5|5190.5|5191.9|5188.9|0
1597956300000|2020-08-20 20:45:00|5193.1|5190.1|5192.3|5189.3|5193.1|5190.1|5192.2|5189.2|0
1597956600000|2020-08-20 20:50:00|5192|5189|5193.7|5190.7|5193.8|5190.8|5192|5189|0
1597956900000|2020-08-20 20:55:00|5193.8|5190.8|5193.2|5190.2|5193.8|5190.8|5192.6|5189.6|0
1597957200000|2020-08-20 21:00:00|5193.3|5190.3|5193.5|5190.5|5193.7|5190.7|5193.2|5190.2|0
1597957500000|2020-08-20 21:05:00|5193.4|5190.4|5193.2|5190.2|5193.6|5190.6|5192.9|5189.9|0
1597957800000|2020-08-20 21:10:00|5193.3|5190.3|5191.2|5188.2|5193.3|5190.3|5190.9|5187.9|0
1597958100000|2020-08-20 21:15:00|5191.3|5188.3|5191.5|5188.5|5192.2|5189.2|5191.3|5188.3|0
1597958400000|2020-08-20 21:20:00|5191.6|5188.6|5190.7|5187.7|5191.7|5188.7|5190|5187|0
1597958700000|2020-08-20 21:25:00|5190.8|5187.8|5190.9|5187.9|5191.3|5188.3|5190.6|5187.6|0
1597959000000|2020-08-20 21:30:00|5191|5188|5191|5188|5191|5188|5190.6|5187.6|0
1597959300000|2020-08-20 21:35:00|5190.9|5187.9|5191.1|5188.1|5191.3|5188.3|5190.7|5187.7|0
1597959600000|2020-08-20 21:40:00|5191.2|5188.2|5191.4|5188.4|5191.4|5188.4|5190.9|5187.9|0
1597959900000|2020-08-20 21:45:00|5192.1|5189.1|5190.7|5187.7|5192.1|5189.1|5190.6|5187.6|0
1597960200000|2020-08-20 21:50:00|5190.8|5187.8|5191.5|5188.5|5191.6|5188.6|5190.7|5187.7|0
1597960500000|2020-08-20 21:55:00|5191.4|5188.4|5194|5191|5194|5191|5191.3|5188.3|0
1597960800000|2020-08-20 22:00:00|5194.1|5191.1|5192.7|5189.7|5194.2|5191.2|5192.6|5189.6|0
1597961100000|2020-08-20 22:05:00|5192.8|5189.8|5193|5190|5193.2|5190.2|5192.7|5189.7|0
1597961400000|2020-08-20 22:10:00|5192.9|5189.9|5193.2|5190.2|5193.5|5190.5|5192.7|5189.7|0
1597961700000|2020-08-20 22:15:00|5193.4|5190.4|5193.8|5190.8|5194.1|5191.1|5193.4|5190.4|0
1597962000000|2020-08-20 22:20:00|5193.7|5190.7|5194|5191|5194|5191|5193.5|5190.5|0
1597962300000|2020-08-20 22:25:00|5194.1|5191.1|5195.6|5192.6|5196|5193|5194|5191|0
1597962600000|2020-08-20 22:30:00|5195.5|5192.5|5197.2|5194.2|5197.2|5194.2|5195.5|5192.5|0
1597962900000|2020-08-20 22:35:00|5197.3|5194.3|5198.2|5195.2|5198.4|5195.4|5197|5194|0
1597963200000|2020-08-20 22:40:00|5198.3|5195.3|5196.1|5193.1|5198.4|5195.4|5195.7|5192.7|0
1597963500000|2020-08-20 22:45:00|5196.2|5193.2|5196.8|5193.8|5196.9|5193.9|5196.1|5193.1|0
1597963800000|2020-08-20 22:50:00|5196.9|5193.9|5196.9|5193.9|5197.2|5194.2|5196.5|5193.5|0
1597964100000|2020-08-20 22:55:00|5197|5194|5194.8|5191.8|5197|5194|5194.7|5191.7|0
1597964400000|2020-08-20 23:00:00|5194.9|5191.9|5195.4|5192.4|5195.4|5192.4|5194.6|5191.6|0
1597964700000|2020-08-20 23:05:00|5195.5|5192.5|5195.9|5192.9|5196|5193|5195.5|5192.5|0
1597965000000|2020-08-20 23:10:00|5195.8|5192.8|5195.1|5192.1|5195.8|5192.8|5194.9|5191.9|0
1597965300000|2020-08-20 23:15:00|5195.2|5192.2|5195.2|5192.2|5195.4|5192.4|5195|5192|0
1597965600000|2020-08-20 23:20:00|5195.3|5192.3|5195.2|5192.2|5195.3|5192.3|5195|5192|0
1597965900000|2020-08-20 23:25:00|5195.5|5192.5|5196.4|5193.4|5196.5|5193.5|5195.4|5192.4|0
1597966200000|2020-08-20 23:30:00|5196.3|5193.3|5196.5|5193.5|5196.9|5193.9|5196.2|5193.2|0
1597966500000|2020-08-20 23:35:00|5196.4|5193.4|5196.3|5193.3|5197.5|5194.5|5196.3|5193.3|0
1597966800000|2020-08-20 23:40:00|5196.4|5193.4|5195.2|5192.2|5196.4|5193.4|5195.1|5192.1|0
1597967100000|2020-08-20 23:45:00|5195.1|5192.1|5194.9|5191.9|5195.4|5192.4|5194.6|5191.6|0
1597967400000|2020-08-20 23:50:00|5195|5192|5195.1|5192.1|5195.6|5192.6|5194.6|5191.6|0
1597967700000|2020-08-20 23:55:00|5195.3|5192.3|5197.7|5192.7|5197.7|5193.8|5194.9|5191.9|0
1597968000000|2020-08-21 00:00:00|5197.8|5192.8|5202.9|5197.9|5203.8|5198.8|5197.8|5192.8|0
1597968300000|2020-08-21 00:05:00|5203.2|5198.2|5201.3|5196.3|5203.8|5198.8|5201|5196|0
1597968600000|2020-08-21 00:10:00|5201.4|5196.4|5204|5199|5205.2|5200.2|5201.3|5196.3|0
1597968900000|2020-08-21 00:15:00|5203.9|5198.9|5206.1|5201.1|5206.2|5201.2|5203.5|5198.5|0
1597969200000|2020-08-21 00:20:00|5206.2|5201.2|5204.5|5199.5|5206.8|5201.8|5204.1|5199.1|0
1597969500000|2020-08-21 00:25:00|5204.7|5199.7|5207.2|5202.2|5207.7|5202.7|5204.7|5199.7|0
1597969800000|2020-08-21 00:30:00|5207.1|5202.1|5205.2|5200.2|5207.3|5202.3|5205|5200|0
1597970100000|2020-08-21 00:35:00|5205.4|5200.4|5205.3|5200.3|5205.7|5200.7|5204.1|5199.1|0
1597970400000|2020-08-21 00:40:00|5205.4|5200.4|5204.4|5199.4|5205.5|5200.5|5204.2|5199.2|0
1597970700000|2020-08-21 00:45:00|5204.3|5199.3|5202.4|5197.4|5205.8|5200.8|5202.4|5197.4|0
1597971000000|2020-08-21 00:50:00|5202.3|5197.3|5204.1|5199.1|5204.3|5199.3|5201.9|5196.9|0
1597971300000|2020-08-21 00:55:00|5204.2|5199.2|5207.7|5202.7|5207.9|5202.9|5204.1|5199.1|0
1597971600000|2020-08-21 01:00:00|5207.9|5202.9|5204.8|5199.8|5210.5|5205.5|5204.7|5199.7|0
1597971900000|2020-08-21 01:05:00|5204.7|5199.7|5202.6|5197.6|5208.2|5203.2|5202.6|5197.6|0
1597972200000|2020-08-21 01:10:00|5202.8|5197.8|5202.8|5197.8|5204.4|5199.4|5201.7|5196.7|0
1597972500000|2020-08-21 01:15:00|5202.9|5197.9|5204.5|5199.5|5205.2|5200.2|5202.7|5197.7|0
1597972800000|2020-08-21 01:20:00|5204.8|5199.8|5201.6|5196.6|5205.5|5200.5|5200.5|5195.5|0
1597973100000|2020-08-21 01:25:00|5201.5|5196.5|5201.2|5196.2|5202.6|5197.6|5200.3|5195.3|0
1597973400000|2020-08-21 01:30:00|5201.3|5196.3|5199.3|5194.3|5201.6|5196.6|5198.8|5193.8|0
1597973700000|2020-08-21 01:35:00|5199.2|5194.2|5199.5|5194.5|5200.7|5195.7|5196.5|5191.5|0
1597974000000|2020-08-21 01:40:00|5199.4|5194.4|5200.8|5195.8|5201.7|5196.7|5198.6|5193.6|0
1597974300000|2020-08-21 01:45:00|5200.6|5195.6|5197.3|5192.3|5202.4|5197.4|5196.1|5191.1|0
1597974600000|2020-08-21 01:50:00|5197.4|5192.4|5200.1|5195.1|5200.1|5195.1|5196.4|5191.4|0
1597974900000|2020-08-21 01:55:00|5200|5195|5198.8|5193.8|5200|5195|5197.7|5192.7|0
1597975200000|2020-08-21 02:00:00|5198.9|5193.9|5200|5195|5200.5|5195.5|5196.8|5191.8|0
1597975500000|2020-08-21 02:05:00|5200.1|5195.1|5199.1|5194.1|5200.6|5195.6|5197.8|5192.8|0
1597975800000|2020-08-21 02:10:00|5199|5194|5196.7|5191.7|5199.1|5194.1|5195.5|5190.5|0
1597976100000|2020-08-21 02:15:00|5196.6|5191.6|5196|5191|5197.4|5192.4|5195.1|5190.1|0
1597976400000|2020-08-21 02:20:00|5195.9|5190.9|5196.6|5191.6|5197.3|5192.3|5195.1|5190.1|0
1597976700000|2020-08-21 02:25:00|5196.5|5191.5|5196.8|5191.8|5197.3|5192.3|5195|5190|0
1597977000000|2020-08-21 02:30:00|5196.7|5191.7|5197.3|5192.3|5197.7|5192.7|5195.7|5190.7|0
1597977300000|2020-08-21 02:35:00|5197.5|5192.5|5196.4|5191.4|5197.6|5192.6|5195.9|5190.9|0
1597977600000|2020-08-21 02:40:00|5196.5|5191.5|5197.1|5192.1|5197.5|5192.5|5195.7|5190.7|0
1597977900000|2020-08-21 02:45:00|5197.2|5192.2|5196.3|5191.3|5197.5|5192.5|5195.7|5190.7|0
1597978200000|2020-08-21 02:50:00|5196.4|5191.4|5199.1|5194.1|5199.5|5194.5|5196|5191|0
1597978500000|2020-08-21 02:55:00|5198.9|5193.9|5199.5|5194.5|5200.3|5195.3|5198.4|5193.4|0
1597978800000|2020-08-21 03:00:00|5199.4|5194.4|5198.9|5193.9|5200|5195|5198.7|5193.7|0
1597979100000|2020-08-21 03:05:00|5199|5194|5201.1|5196.1|5201.3|5196.3|5199|5194|0
1597979400000|2020-08-21 03:10:00|5201|5196|5200.4|5195.4|5201.4|5196.4|5199.5|5194.5|0
1597979700000|2020-08-21 03:15:00|5200.5|5195.5|5201.4|5196.4|5201.5|5196.5|5199.3|5194.3|0
1597980000000|2020-08-21 03:20:00|5201.6|5196.6|5203.1|5198.1|5203.1|5198.1|5200.9|5195.9|0
1597980300000|2020-08-21 03:25:00|5202.9|5197.9|5202.4|5197.4|5203.5|5198.5|5202.3|5197.3|0
1597980600000|2020-08-21 03:30:00|5202.6|5197.6|5202.8|5197.8|5203.5|5198.5|5202|5197|0
1597980900000|2020-08-21 03:35:00|5202.9|5197.9|5202.1|5197.1|5203.3|5198.3|5202|5197|0
1597981200000|2020-08-21 03:40:00|5202|5197|5201.2|5196.2|5202.1|5197.1|5200.1|5195.1|0
1597981500000|2020-08-21 03:45:00|5201.3|5196.3|5200.8|5195.8|5201.7|5196.7|5200.2|5195.2|0
1597981800000|2020-08-21 03:50:00|5200.7|5195.7|5200.5|5195.5|5200.8|5195.8|5198.9|5193.9|0
1597982100000|2020-08-21 03:55:00|5200.4|5195.4|5200.3|5195.3|5200.4|5195.4|5199.5|5194.5|0
1597982400000|2020-08-21 04:00:00|5200.2|5195.2|5203.4|5198.4|5203.6|5198.6|5200|5195|0
1597982700000|2020-08-21 04:05:00|5203.3|5198.3|5202.3|5197.3|5204.2|5199.2|5202.2|5197.2|0
1597983000000|2020-08-21 04:10:00|5202.4|5197.4|5202.7|5197.7|5203.1|5198.1|5201.3|5196.3|0
1597983300000|2020-08-21 04:15:00|5202.8|5197.8|5201.8|5196.8|5203|5198|5201.4|5196.4|0
1597983600000|2020-08-21 04:20:00|5201.7|5196.7|5201.6|5196.6|5202.3|5197.3|5201.4|5196.4|0
1597983900000|2020-08-21 04:25:00|5201.7|5196.7|5201|5196|5201.8|5196.8|5199|5194|0
1597984200000|2020-08-21 04:30:00|5201.1|5196.1|5201.5|5196.5|5202|5197|5200.3|5195.3|0
1597984500000|2020-08-21 04:35:00|5201.4|5196.4|5199.8|5194.8|5201.4|5196.4|5199.8|5194.8|0
1597984800000|2020-08-21 04:40:00|5199.7|5194.7|5200.4|5195.4|5200.9|5195.9|5198.5|5193.5|0
1597985100000|2020-08-21 04:45:00|5200.5|5195.5|5200.7|5195.7|5201|5196|5200.1|5195.1|0
1597985400000|2020-08-21 04:50:00|5200.6|5195.6|5200.7|5195.7|5201.6|5196.6|5200.2|5195.2|0
1597985700000|2020-08-21 04:55:00|5200.8|5195.8|5201.2|5196.2|5201.6|5196.6|5200.7|5195.7|0
1597986000000|2020-08-21 05:00:00|5201.1|5196.1|5201.7|5196.7|5202.3|5197.3|5199.5|5194.5|0
1597986300000|2020-08-21 05:05:00|5202|5197|5200.3|5195.3|5202.6|5197.6|5200.3|5195.3|0
1597986600000|2020-08-21 05:10:00|5200.2|5195.2|5200|5195|5201.2|5196.2|5199.4|5194.4|0
1597986900000|2020-08-21 05:15:00|5199.9|5194.9|5200.2|5195.2|5201.2|5196.2|5199.8|5194.8|0
1597987200000|2020-08-21 05:20:00|5200.3|5195.3|5199.4|5194.4|5200.4|5195.4|5199|5194|0
1597987500000|2020-08-21 05:25:00|5199.3|5194.3|5199.4|5194.4|5200|5195|5198.5|5193.5|0
1597987800000|2020-08-21 05:30:00|5199.5|5194.5|5198.5|5193.5|5199.7|5194.7|5197.5|5192.5|0
1597988100000|2020-08-21 05:35:00|5198.6|5193.6|5197.5|5192.5|5198.7|5193.7|5197.4|5192.4|0
1597988400000|2020-08-21 05:40:00|5197.4|5192.4|5196.4|5191.4|5197.9|5192.9|5196.3|5191.3|0
1597988700000|2020-08-21 05:45:00|5196.3|5191.3|5197.4|5192.4|5197.4|5192.4|5195.6|5190.6|0
1597989000000|2020-08-21 05:50:00|5197.5|5192.5|5197.3|5192.3|5197.6|5192.6|5196.3|5191.3|0
1597989300000|2020-08-21 05:55:00|5197.4|5192.4|5198.1|5193.1|5198.5|5193.5|5197|5192|0
1597989600000|2020-08-21 06:00:00|5198|5193|5195.9|5190.9|5199.1|5194.1|5194.8|5189.8|0
1597989900000|2020-08-21 06:05:00|5196|5191|5196.4|5191.4|5197.3|5192.3|5195.8|5190.8|0
1597990200000|2020-08-21 06:10:00|5196.6|5191.6|5198.2|5193.2|5198.2|5193.2|5195.9|5190.9|0
1597990500000|2020-08-21 06:15:00|5197.9|5192.9|5199.9|5194.9|5199.9|5194.9|5197|5192|0
1597990800000|2020-08-21 06:20:00|5200|5195|5200.4|5195.4|5200.9|5195.9|5199.1|5194.1|0
1597991100000|2020-08-21 06:25:00|5200.3|5195.3|5197.3|5192.3|5201|5196|5197.1|5192.1|0
1597991400000|2020-08-21 06:30:00|5197|5192|5196.8|5191.8|5197.6|5192.6|5196.3|5191.3|0
1597991700000|2020-08-21 06:35:00|5196.5|5191.5|5199.3|5194.3|5199.6|5194.6|5196.1|5191.1|0
1597992000000|2020-08-21 06:40:00|5199.4|5194.4|5199.4|5194.4|5200.6|5195.6|5199.3|5194.3|0
1597992300000|2020-08-21 06:45:00|5199.5|5194.5|5200.2|5195.2|5200.2|5195.2|5197.4|5192.4|0
1597992600000|2020-08-21 06:50:00|5200.3|5195.3|5200.5|5195.5|5200.8|5195.8|5199.7|5194.7|0
1597992900000|2020-08-21 06:55:00|5200.7|5195.7|5199.7|5194.7|5201.1|5196.1|5199.4|5194.4|0
1597993200000|2020-08-21 07:00:00|5199.5|5194.5|5197|5192|5200.7|5195.7|5196.6|5191.6|0
1597993500000|2020-08-21 07:05:00|5196.9|5191.9|5195.8|5190.8|5199.8|5194.8|5194.7|5189.7|0
1597993800000|2020-08-21 07:10:00|5195.7|5190.7|5193.7|5188.7|5196.1|5191.1|5192|5187|0
1597994100000|2020-08-21 07:15:00|5193.6|5188.6|5186.4|5181.4|5193.6|5188.6|5183.9|5178.9|0
1597994400000|2020-08-21 07:20:00|5186.3|5181.3|5187|5182|5187.4|5182.4|5182.7|5177.7|0
1597994700000|2020-08-21 07:25:00|5187.1|5182.1|5187.7|5182.7|5188|5183|5185.7|5180.7|0
1597995000000|2020-08-21 07:30:00|5187.8|5182.8|5185.2|5180.2|5191.2|5186.2|5185.1|5180.1|0
1597995300000|2020-08-21 07:35:00|5185.1|5180.1|5190.7|5185.7|5193.1|5188.1|5184|5179|0
1597995600000|2020-08-21 07:40:00|5190.8|5185.8|5192.3|5187.3|5193.5|5188.5|5189.8|5184.8|0
1597995900000|2020-08-21 07:45:00|5192.2|5187.2|5197.2|5192.2|5198.5|5193.5|5191.9|5186.9|0
1597996200000|2020-08-21 07:50:00|5197.1|5192.1|5198.9|5193.9|5199.4|5194.4|5197|5192|0
1597996500000|2020-08-21 07:55:00|5198.8|5193.8|5200.1|5195.1|5202|5197|5198.5|5193.5|0
1597996800000|2020-08-21 08:00:00|5200.3|5195.3|5206.8|5203.8|5213.5|5210.5|5198.2|5193.2|0
1597997100000|2020-08-21 08:05:00|5206.4|5203.4|5204.1|5201.1|5207.4|5204.4|5201.7|5198.7|0
1597997400000|2020-08-21 08:10:00|5203.9|5200.9|5202.2|5199.2|5206.5|5203.5|5200.5|5197.5|0
1597997700000|2020-08-21 08:15:00|5202.3|5199.3|5205.6|5202.6|5208.1|5205.1|5201.1|5198.1|0
1597998000000|2020-08-21 08:20:00|5207|5204|5208.2|5205.2|5210|5207|5206|5203|0
1597998300000|2020-08-21 08:25:00|5208.1|5205.1|5204.9|5201.9|5209.2|5206.2|5204.5|5201.5|0
1597998600000|2020-08-21 08:30:00|5205|5202|5203.2|5200.2|5206.8|5203.8|5202.6|5199.6|0
1597998900000|2020-08-21 08:35:00|5203.3|5200.3|5205.2|5202.2|5205.2|5202.2|5202.5|5199.5|0
1597999200000|2020-08-21 08:40:00|5205.1|5202.1|5202.2|5199.2|5205.1|5202.1|5201.9|5198.9|0
1597999500000|2020-08-21 08:45:00|5202.1|5199.1|5202.5|5199.5|5202.9|5199.9|5202.1|5199.1|0
1597999800000|2020-08-21 08:50:00|5202.4|5199.4|5203.9|5200.9|5203.9|5200.9|5201.8|5198.8|0
1598000100000|2020-08-21 08:55:00|5204|5201|5205.2|5202.2|5205.7|5202.7|5202.7|5199.7|0
1598000400000|2020-08-21 09:00:00|5205.1|5202.1|5203.5|5200.5|5206|5203|5201.5|5198.5|0
1598000700000|2020-08-21 09:05:00|5203.6|5200.6|5203|5200|5204.4|5201.4|5201.6|5198.6|0
1598001000000|2020-08-21 09:10:00|5204.4|5201.4|5204.3|5201.3|5204.5|5201.5|5202.4|5199.4|0
1598001300000|2020-08-21 09:15:00|5203.1|5200.1|5203.2|5200.2|5204.4|5201.4|5201.7|5198.7|0
1598001600000|2020-08-21 09:20:00|5204.3|5201.3|5207.6|5204.6|5208.8|5205.8|5202.9|5199.9|0
1598001900000|2020-08-21 09:25:00|5208.9|5205.9|5208.3|5205.3|5210.9|5207.9|5207.6|5204.6|0
1598002200000|2020-08-21 09:30:00|5209.6|5206.6|5209.3|5206.3|5209.9|5206.9|5207.7|5204.7|0
1598002500000|2020-08-21 09:35:00|5209.7|5206.7|5210.9|5207.9|5211.1|5208.1|5209.3|5206.3|0
1598002800000|2020-08-21 09:40:00|5211.5|5208.5|5210.5|5207.5|5212.4|5209.4|5208.8|5205.8|0
1598003100000|2020-08-21 09:45:00|5211.7|5208.7|5211.1|5208.1|5213.2|5210.2|5209.7|5206.7|0
1598003400000|2020-08-21 09:50:00|5212.3|5209.3|5214.3|5211.3|5214.9|5211.9|5211.2|5208.2|0
1598003700000|2020-08-21 09:55:00|5215.7|5212.7|5215.3|5212.3|5216.3|5213.3|5215.1|5212.1|0
1598004000000|2020-08-21 10:00:00|5215.2|5212.2|5216.3|5213.3|5216.4|5213.4|5214.7|5211.7|0
1598004300000|2020-08-21 10:05:00|5215.9|5212.9|5216.3|5213.3|5217|5214|5215.6|5212.6|0
1598004600000|2020-08-21 10:10:00|5216.5|5213.5|5212.3|5209.3|5216.5|5213.5|5211.9|5208.9|0
1598004900000|2020-08-21 10:15:00|5212.4|5209.4|5209.6|5206.6|5213|5210|5209.4|5206.4|0
1598005200000|2020-08-21 10:20:00|5209.1|5206.1|5206.7|5203.7|5210.3|5207.3|5206|5203|0
1598005500000|2020-08-21 10:25:00|5207|5204|5207.1|5204.1|5207.7|5204.7|5205.1|5202.1|0
1598005800000|2020-08-21 10:30:00|5207|5204|5203|5200|5207.1|5204.1|5203|5200|0
1598006100000|2020-08-21 10:35:00|5202.8|5199.8|5201.3|5198.3|5202.8|5199.8|5200.8|5197.8|0
1598006400000|2020-08-21 10:40:00|5201.2|5198.2|5201.8|5198.8|5202.3|5199.3|5199.1|5196.1|0
1598006700000|2020-08-21 10:45:00|5201.9|5198.9|5197.4|5194.4|5203.9|5200.9|5197.1|5194.1|0
1598007000000|2020-08-21 10:50:00|5199.3|5196.3|5198.3|5195.3|5199.9|5196.9|5197.3|5194.3|0
1598007300000|2020-08-21 10:55:00|5198.2|5195.2|5193.7|5190.7|5198.2|5195.2|5193.1|5190.1|0
1598007600000|2020-08-21 11:00:00|5194.3|5191.3|5202.8|5199.8|5203|5200|5194.3|5191.3|0
1598007900000|2020-08-21 11:05:00|5203.1|5200.1|5201.5|5198.5|5203.6|5200.6|5200.5|5197.5|0
1598008200000|2020-08-21 11:10:00|5201.6|5198.6|5203.3|5200.3|5204.5|5201.5|5199.7|5196.7|0
1598008500000|2020-08-21 11:15:00|5203.6|5200.6|5202.6|5199.6|5205.6|5202.6|5202.5|5199.5|0
1598008800000|2020-08-21 11:20:00|5202.4|5199.4|5201.1|5198.1|5202.4|5199.4|5199.2|5196.2|0
1598009100000|2020-08-21 11:25:00|5200|5197|5199|5196|5200.5|5197.5|5198.3|5195.3|0
1598009400000|2020-08-21 11:30:00|5198.8|5195.8|5203.6|5200.6|5203.6|5200.6|5198.8|5195.8|0
1598009700000|2020-08-21 11:35:00|5203.4|5200.4|5198.7|5195.7|5203.6|5200.6|5198.4|5195.4|0
1598010000000|2020-08-21 11:40:00|5198.8|5195.8|5198|5195|5198.9|5195.9|5196.2|5193.2|0
1598010300000|2020-08-21 11:45:00|5197.9|5194.9|5194.7|5191.7|5199.1|5196.1|5192.4|5189.4|0
1598010600000|2020-08-21 11:50:00|5194.5|5191.5|5195.8|5192.8|5195.9|5192.9|5191.9|5188.9|0
1598010900000|2020-08-21 11:55:00|5195.4|5192.4|5187.6|5184.6|5195.4|5192.4|5187.3|5184.3|0
1598011200000|2020-08-21 12:00:00|5188.1|5185.1|5175.5|5172.5|5188.8|5185.8|5174.8|5171.8|0
1598011500000|2020-08-21 12:05:00|5175.2|5172.2|5178.2|5175.2|5180.8|5177.8|5174.4|5171.4|0
1598011800000|2020-08-21 12:10:00|5178|5175|5177.2|5174.2|5178.2|5175.2|5174.7|5171.7|0
1598012100000|2020-08-21 12:15:00|5177.4|5174.4|5182.1|5179.1|5182.3|5179.3|5177.1|5174.1|0
1598012400000|2020-08-21 12:20:00|5182.2|5179.2|5184.5|5181.5|5185.4|5182.4|5182.2|5179.2|0
1598012700000|2020-08-21 12:25:00|5184.6|5181.6|5183.3|5180.3|5184.9|5181.9|5181.6|5178.6|0
1598013000000|2020-08-21 12:30:00|5183.5|5180.5|5190.1|5187.1|5190.2|5187.2|5183.3|5180.3|0
1598013300000|2020-08-21 12:35:00|5190.2|5187.2|5192.7|5189.7|5194.1|5191.1|5190.1|5187.1|0
1598013600000|2020-08-21 12:40:00|5192.5|5189.5|5191.3|5188.3|5192.7|5189.7|5191|5188|0
1598013900000|2020-08-21 12:45:00|5191.2|5188.2|5194.4|5191.4|5194.5|5191.5|5190.9|5187.9|0
1598014200000|2020-08-21 12:50:00|5194.5|5191.5|5193.4|5190.4|5195.7|5192.7|5192.4|5189.4|0
1598014500000|2020-08-21 12:55:00|5193.3|5190.3|5194|5191|5194.8|5191.8|5192.9|5189.9|0
1598014800000|2020-08-21 13:00:00|5193.8|5190.8|5192.5|5189.5|5193.9|5190.9|5191.4|5188.4|0
1598015100000|2020-08-21 13:05:00|5192.6|5189.6|5198.9|5195.9|5198.9|5195.9|5192.2|5189.2|0
1598015400000|2020-08-21 13:10:00|5199.3|5196.3|5204.7|5201.7|5206.8|5203.8|5199.3|5196.3|0
1598015700000|2020-08-21 13:15:00|5204.6|5201.6|5210|5207|5210|5207|5204.6|5201.6|0
1598016000000|2020-08-21 13:20:00|5210.1|5207.1|5209.9|5206.9|5212|5209|5209.3|5206.3|0
1598016300000|2020-08-21 13:25:00|5209.2|5206.2|5212.5|5209.5|5215.2|5212.2|5207.7|5204.7|0
1598016600000|2020-08-21 13:30:00|5209.3|5206.3|5219.7|5217.9|5225.2|5223.4|5201.7|5199.9|0
1598016900000|2020-08-21 13:35:00|5219.5|5217.7|5219.5|5217.7|5223.9|5222.1|5208|5206.2|0
1598017200000|2020-08-21 13:40:00|5219.6|5217.8|5231.3|5229.5|5231.5|5229.7|5211.6|5209.8|0
1598017500000|2020-08-21 13:45:00|5233.4|5231.6|5228.1|5226.3|5237|5235.2|5223.9|5222.1|0
1598017800000|2020-08-21 13:50:00|5227.7|5225.9|5220.5|5218.7|5228.2|5226.4|5215|5213.2|0
1598018100000|2020-08-21 13:55:00|5220.7|5218.9|5228.2|5226.4|5230.7|5228.9|5216.9|5215.1|0
1598018400000|2020-08-21 14:00:00|5229.3|5227.5|5218.8|5217|5230.2|5228.4|5210.6|5208.8|0
1598018700000|2020-08-21 14:05:00|5218.9|5217.1|5222.4|5220.6|5225.6|5223.8|5207.7|5205.9|0
1598019000000|2020-08-21 14:10:00|5222.7|5220.9|5219.3|5217.5|5226.3|5224.5|5215.6|5213.8|0
1598019300000|2020-08-21 14:15:00|5219.2|5217.4|5236.7|5234.9|5237.9|5236.1|5218.6|5216.8|0
1598019600000|2020-08-21 14:20:00|5236.8|5235|5241.7|5239.9|5241.9|5240.1|5230.5|5228.7|0
1598019900000|2020-08-21 14:25:00|5242|5240.2|5252.1|5250.3|5256|5254.2|5241.5|5239.7|0
1598020200000|2020-08-21 14:30:00|5252.5|5250.7|5257.3|5255.5|5261.4|5259.6|5251.7|5249.9|0
1598020500000|2020-08-21 14:35:00|5257.4|5255.6|5255.8|5254|5259.7|5257.9|5250.5|5248.7|0
1598020800000|2020-08-21 14:40:00|5256.2|5254.4|5252.6|5250.8|5256.3|5254.5|5250.3|5248.5|0
1598021100000|2020-08-21 14:45:00|5252.7|5250.9|5257.9|5256.1|5260.9|5259.1|5252.7|5250.9|0
1598021400000|2020-08-21 14:50:00|5257.7|5255.9|5266.4|5264.6|5266.4|5264.6|5257.5|5255.7|0
1598021700000|2020-08-21 14:55:00|5266.5|5264.7|5262.4|5260.6|5271.8|5270|5261.8|5260|0
1598022000000|2020-08-21 15:00:00|5262.3|5260.5|5251.5|5249.7|5264.8|5263|5249.6|5247.8|0
1598022300000|2020-08-21 15:05:00|5251.4|5249.6|5250.9|5249.1|5257.6|5255.8|5249.9|5248.1|0
1598022600000|2020-08-21 15:10:00|5251|5249.2|5251.8|5250|5258.2|5256.4|5249.6|5247.8|0
1598022900000|2020-08-21 15:15:00|5251.5|5249.7|5253.3|5251.5|5259.1|5257.3|5250|5248.2|0
1598023200000|2020-08-21 15:20:00|5253.5|5251.7|5268|5266.2|5268.1|5266.3|5253.3|5251.5|0
1598023500000|2020-08-21 15:25:00|5267.8|5266|5268.1|5266.3|5268.7|5266.9|5264.7|5262.9|0
1598023800000|2020-08-21 15:30:00|5268.2|5266.4|5254|5252.2|5268.8|5267|5253.5|5251.7|0
1598024100000|2020-08-21 15:35:00|5254.4|5252.6|5255.2|5253.4|5258.2|5256.4|5253.1|5251.3|0
1598024400000|2020-08-21 15:40:00|5255.1|5253.3|5250.3|5248.5|5257.9|5256.1|5249.6|5247.8|0
1598024700000|2020-08-21 15:45:00|5250.2|5248.4|5254.3|5252.5|5259|5257.2|5249.7|5247.9|0
1598025000000|2020-08-21 15:50:00|5254.2|5252.4|5251.8|5250|5257.3|5255.5|5250.3|5248.5|0
1598025300000|2020-08-21 15:55:00|5251.7|5249.9|5241.2|5239.4|5253.4|5251.6|5239.4|5237.6|0
1598025600000|2020-08-21 16:00:00|5241.3|5239.5|5249.9|5248.1|5250.5|5248.7|5237.7|5235.9|0
1598025900000|2020-08-21 16:05:00|5249.6|5247.8|5253.2|5251.4|5257.5|5255.7|5249.6|5247.8|0
1598026200000|2020-08-21 16:10:00|5252.9|5251.1|5264.4|5262.6|5264.7|5262.9|5252.9|5251.1|0
1598026500000|2020-08-21 16:15:00|5264.5|5262.7|5264.5|5262.7|5266.4|5264.6|5261.7|5259.9|0
1598026800000|2020-08-21 16:20:00|5264.2|5262.4|5262|5260.2|5264.3|5262.5|5260.1|5258.3|0
1598027100000|2020-08-21 16:25:00|5261.8|5260|5268.1|5266.3|5268.3|5266.5|5260.1|5258.3|0
1598027400000|2020-08-21 16:30:00|5268.3|5266.5|5268.8|5267|5269|5267.2|5264.1|5262.3|0
1598027700000|2020-08-21 16:35:00|5269|5267.2|5265.7|5263.9|5269.7|5267.9|5264.8|5263|0
1598028000000|2020-08-21 16:40:00|5265.8|5264|5268.3|5266.5|5268.7|5266.9|5263.4|5261.6|0
1598028300000|2020-08-21 16:45:00|5268.4|5266.6|5270.8|5269|5273|5271.2|5267.6|5265.8|0
1598028600000|2020-08-21 16:50:00|5270.7|5268.9|5271.9|5270.1|5272.2|5270.4|5264.3|5262.5|0
1598028900000|2020-08-21 16:55:00|5272|5270.2|5271.9|5270.1|5274.2|5272.4|5267.4|5265.6|0
1598029200000|2020-08-21 17:00:00|5271.8|5270|5266.6|5264.8|5274.1|5272.3|5264.2|5262.4|0
1598029500000|2020-08-21 17:05:00|5266.7|5264.9|5271.3|5269.5|5272.1|5270.3|5266.5|5264.7|0
1598029800000|2020-08-21 17:10:00|5271|5269.2|5274.7|5272.9|5275.6|5273.8|5269.5|5267.7|0
1598030100000|2020-08-21 17:15:00|5274.9|5273.1|5274.4|5272.6|5276.7|5274.9|5269.3|5267.5|0
1598030400000|2020-08-21 17:20:00|5274.3|5272.5|5270.7|5268.9|5274.4|5272.6|5269.8|5268|0
1598030700000|2020-08-21 17:25:00|5270.6|5268.8|5269.7|5267.9|5270.9|5269.1|5266.4|5264.6|0
1598031000000|2020-08-21 17:30:00|5269.4|5267.6|5272.4|5270.6|5272.4|5270.6|5265.1|5263.3|0
1598031300000|2020-08-21 17:35:00|5272.6|5270.8|5273.2|5271.4|5276.4|5274.6|5272.5|5270.7|0
1598031600000|2020-08-21 17:40:00|5273.3|5271.5|5265.9|5264.1|5276|5274.2|5265.9|5264.1|0
1598031900000|2020-08-21 17:45:00|5265.4|5263.6|5271.5|5269.7|5271.6|5269.8|5263.9|5262.1|0
1598032200000|2020-08-21 17:50:00|5271.4|5269.6|5265.3|5263.5|5271.7|5269.9|5264.8|5263|0
1598032500000|2020-08-21 17:55:00|5265.5|5263.7|5263.7|5261.9|5266.8|5265|5258.6|5256.8|0
1598032800000|2020-08-21 18:00:00|5263.8|5262|5268.6|5266.8|5268.8|5267|5262.3|5260.5|0
1598033100000|2020-08-21 18:05:00|5268.3|5266.5|5268.5|5266.7|5270.7|5268.9|5267.4|5265.6|0
1598033400000|2020-08-21 18:10:00|5268.7|5266.9|5269|5267.2|5270.5|5268.7|5262.8|5261|0
1598033700000|2020-08-21 18:15:00|5268.2|5266.4|5271.5|5269.7|5272.3|5270.5|5268.2|5266.4|0
1598034000000|2020-08-21 18:20:00|5271.4|5269.6|5270.3|5268.5|5271.9|5270.1|5268.8|5267|0
1598034300000|2020-08-21 18:25:00|5270.2|5268.4|5274.4|5272.6|5275.2|5273.4|5270.2|5268.4|0
1598034600000|2020-08-21 18:30:00|5274.1|5272.3|5276.1|5274.3|5278.5|5276.7|5273.3|5271.5|0
1598034900000|2020-08-21 18:35:00|5276.2|5274.4|5269.8|5268|5276.6|5274.8|5269.8|5268|0
1598035200000|2020-08-21 18:40:00|5269.9|5268.1|5269.3|5267.5|5271|5269.2|5267.9|5266.1|0
1598035500000|2020-08-21 18:45:00|5269.4|5267.6|5269.4|5267.6|5275.6|5273.8|5268.6|5266.8|0
1598035800000|2020-08-21 18:50:00|5269.7|5267.9|5272.7|5270.9|5274.3|5272.5|5266.9|5265.1|0
1598036100000|2020-08-21 18:55:00|5273|5271.2|5275|5273.2|5278.6|5276.8|5273|5271.2|0
1598036400000|2020-08-21 19:00:00|5274.9|5273.1|5275.3|5273.5|5281.4|5279.6|5274.2|5272.4|0
1598036700000|2020-08-21 19:05:00|5275.7|5273.9|5280.8|5279|5281.1|5279.3|5273.7|5271.9|0
1598037000000|2020-08-21 19:10:00|5280.6|5278.8|5278|5276.2|5283.1|5281.3|5277.5|5275.7|0
1598037300000|2020-08-21 19:15:00|5277.8|5276|5273.3|5271.5|5278.3|5276.5|5270.5|5268.7|0
1598037600000|2020-08-21 19:20:00|5273.5|5271.7|5278.3|5276.5|5281.1|5279.3|5273.2|5271.4|0
1598037900000|2020-08-21 19:25:00|5278.4|5276.6|5274.5|5272.7|5278.6|5276.8|5272.6|5270.8|0
1598038200000|2020-08-21 19:30:00|5274|5272.2|5261.1|5259.3|5275|5273.2|5260.6|5258.8|0
1598038500000|2020-08-21 19:35:00|5261.7|5259.9|5261.8|5260|5266.3|5264.5|5255.6|5253.8|0
1598038800000|2020-08-21 19:40:00|5262.2|5260.4|5252.1|5250.3|5262.2|5260.4|5248|5246.2|0
1598039100000|2020-08-21 19:45:00|5251.6|5249.8|5258|5256.2|5262.3|5260.5|5251.6|5249.8|0
1598039400000|2020-08-21 19:50:00|5257.2|5255.4|5266.7|5264.9|5267.7|5265.9|5254.4|5252.6|0
1598039700000|2020-08-21 19:55:00|5266.3|5264.5|5262.7|5260.9|5267.9|5266.1|5262.7|5260.9|0
1598040000000|2020-08-21 20:00:00|5263|5260|5263.1|5260.1|5264.3|5261.3|5261.9|5258.9|0
1598040300000|2020-08-21 20:05:00|5263|5260|5262.5|5259.5|5263.1|5260.1|5261.1|5258.1|0
1598040600000|2020-08-21 20:10:00|5262.9|5259.9|5264.1|5261.1|5264.3|5261.3|5262.7|5259.7|0
1598040900000|2020-08-21 20:15:00|5264|5261|5262.8|5259.8|5264|5261|5262.4|5259.4|0
1598041200000|2020-08-21 20:20:00|5262.7|5259.7|5262.3|5259.3|5263.2|5260.2|5262.3|5259.3|0
1598041500000|2020-08-21 20:25:00|5262.4|5259.4|5262|5259|5262.6|5259.6|5261.9|5258.9|0
1598041800000|2020-08-21 20:30:00|5262.1|5259.1|5262.4|5259.4|5262.6|5259.6|5261.9|5258.9|0
1598042100000|2020-08-21 20:35:00|5262.3|5259.3|5262.2|5259.2|5262.9|5259.9|5261.9|5258.9|0
1598042400000|2020-08-21 20:40:00|5262.3|5259.3|5263.8|5260.8|5263.9|5260.9|5262.3|5259.3|0
1598042700000|2020-08-21 20:45:00|5263.7|5260.7|5263.6|5260.6|5264|5261|5263.3|5260.3|0
1598043000000|2020-08-21 20:50:00|5263.7|5260.7|5263.9|5260.9|5264.2|5261.2|5263|5260|0
1598043300000|2020-08-21 20:55:00|5264|5261|5264.5|5261.5|5264.5|5261.5|5263.8|5260.8|0
1598220000000|2020-08-23 22:00:00|5274.7|5269.7|5274.8|5269.8|5275|5270|5272.5|5267.5|0
1598220300000|2020-08-23 22:05:00|5274.9|5269.9|5272.3|5267.3|5274.9|5269.9|5270.7|5265.7|0
1598220600000|2020-08-23 22:10:00|5272.7|5267.7|5271|5266|5273.5|5268.5|5270|5265|0
1598220900000|2020-08-23 22:15:00|5271.2|5266.2|5271.7|5266.7|5273.3|5268.3|5270.9|5265.9|0
1598221200000|2020-08-23 22:20:00|5271.9|5266.9|5272.9|5267.9|5274.2|5269.2|5271.7|5266.7|0
1598221500000|2020-08-23 22:25:00|5273|5268|5271.7|5266.7|5273.3|5268.3|5271.1|5266.1|0
1598221800000|2020-08-23 22:30:00|5271.9|5266.9|5272.2|5267.2|5272.2|5267.2|5270.8|5265.8|0
1598222100000|2020-08-23 22:35:00|5272.4|5267.4|5272.6|5267.6|5273.8|5268.8|5271.8|5266.8|0
1598222400000|2020-08-23 22:40:00|5272.5|5267.5|5274.1|5269.1|5274.4|5269.4|5272.4|5267.4|0
1598222700000|2020-08-23 22:45:00|5274.2|5269.2|5273.9|5268.9|5274.6|5269.6|5273.5|5268.5|0
1598223000000|2020-08-23 22:50:00|5273.8|5268.8|5274|5269|5274.3|5269.3|5273.5|5268.5|0
1598223300000|2020-08-23 22:55:00|5274.1|5269.1|5273.5|5268.5|5274.8|5269.8|5273.2|5268.2|0
1598223600000|2020-08-23 23:00:00|5273.8|5268.8|5276.4|5271.4|5277.3|5272.3|5273.8|5268.8|0
1598223900000|2020-08-23 23:05:00|5276.3|5271.3|5276.8|5271.8|5277|5272|5275.9|5270.9|0
1598224200000|2020-08-23 23:10:00|5276.7|5271.7|5275.7|5270.7|5276.8|5271.8|5275.5|5270.5|0
1598224500000|2020-08-23 23:15:00|5275.9|5270.9|5275.9|5270.9|5276.4|5271.4|5275.7|5270.7|0
1598224800000|2020-08-23 23:20:00|5276|5271|5276.7|5271.7|5276.7|5271.7|5275.4|5270.4|0
1598225100000|2020-08-23 23:25:00|5276.6|5271.6|5275.9|5270.9|5276.9|5271.9|5275.5|5270.5|0
1598225400000|2020-08-23 23:30:00|5275.8|5270.8|5274.9|5269.9|5275.9|5270.9|5273.9|5268.9|0
1598225700000|2020-08-23 23:35:00|5274.8|5269.8|5276.4|5271.4|5276.5|5271.5|5274.2|5269.2|0
1598226000000|2020-08-23 23:40:00|5276.3|5271.3|5275.8|5270.8|5276.5|5271.5|5275.6|5270.6|0
1598226300000|2020-08-23 23:45:00|5276.2|5271.2|5276.7|5271.7|5276.8|5271.8|5275.5|5270.5|0
1598226600000|2020-08-23 23:50:00|5276.5|5271.5|5274.1|5269.1|5276.7|5271.7|5272.5|5267.5|0
1598226900000|2020-08-23 23:55:00|5274.2|5269.2|5273.7|5268.7|5274.2|5269.2|5271.2|5266.2|0
1598227200000|2020-08-24 00:00:00|5273.8|5268.8|5269.9|5264.9|5274.1|5269.1|5268.9|5263.9|0
1598227500000|2020-08-24 00:05:00|5269.8|5264.8|5272|5267|5272.9|5267.9|5266.3|5261.3|0
1598227800000|2020-08-24 00:10:00|5272.1|5267.1|5271.9|5266.9|5273.6|5268.6|5269.9|5264.9|0
1598228100000|2020-08-24 00:15:00|5272|5267|5275.6|5270.6|5276|5271|5271.7|5266.7|0
1598228400000|2020-08-24 00:20:00|5275.5|5270.5|5275.6|5270.6|5276.9|5271.9|5274.7|5269.7|0
1598228700000|2020-08-24 00:25:00|5275.3|5270.3|5275.5|5270.5|5276.5|5271.5|5274.5|5269.5|0
1598229000000|2020-08-24 00:30:00|5275.7|5270.7|5275.9|5270.9|5276.9|5271.9|5274.1|5269.1|0
1598229300000|2020-08-24 00:35:00|5275.8|5270.8|5274.8|5269.8|5276.2|5271.2|5272.6|5267.6|0
1598229600000|2020-08-24 00:40:00|5274.4|5269.4|5273.7|5268.7|5274.7|5269.7|5272.8|5267.8|0
1598229900000|2020-08-24 00:45:00|5273.8|5268.8|5273.3|5268.3|5275.1|5270.1|5272.5|5267.5|0
1598230200000|2020-08-24 00:50:00|5273.5|5268.5|5276.4|5271.4|5276.9|5271.9|5272.6|5267.6|0
1598230500000|2020-08-24 00:55:00|5276.5|5271.5|5275.9|5270.9|5276.8|5271.8|5275.1|5270.1|0
1598230800000|2020-08-24 01:00:00|5275.8|5270.8|5275.2|5270.2|5277|5272|5273.8|5268.8|0
1598231100000|2020-08-24 01:05:00|5275.1|5270.1|5274.8|5269.8|5275.2|5270.2|5272.2|5267.2|0
1598231400000|2020-08-24 01:10:00|5274.6|5269.6|5274.5|5269.5|5275.7|5270.7|5272.1|5267.1|0
1598231700000|2020-08-24 01:15:00|5274.6|5269.6|5279.4|5274.4|5279.9|5274.9|5274.6|5269.6|0
1598232000000|2020-08-24 01:20:00|5279.6|5274.6|5279.2|5274.2|5280.6|5275.6|5279|5274|0
1598232300000|2020-08-24 01:25:00|5279.3|5274.3|5280.1|5275.1|5280.5|5275.5|5278.9|5273.9|0
1598232600000|2020-08-24 01:30:00|5280.2|5275.2|5279.7|5274.7|5280.8|5275.8|5278.8|5273.8|0
1598232900000|2020-08-24 01:35:00|5279.8|5274.8|5280.4|5275.4|5280.5|5275.5|5279|5274|0
1598233200000|2020-08-24 01:40:00|5280.5|5275.5|5280|5275|5283.8|5278.8|5279.9|5274.9|0
1598233500000|2020-08-24 01:45:00|5279.9|5274.9|5279.2|5274.2|5281.5|5276.5|5278.9|5273.9|0
1598233800000|2020-08-24 01:50:00|5279.3|5274.3|5280.1|5275.1|5280.6|5275.6|5278.7|5273.7|0
1598234100000|2020-08-24 01:55:00|5280|5275|5279.7|5274.7|5281|5276|5279.6|5274.6|0
1598234400000|2020-08-24 02:00:00|5279.8|5274.8|5281.7|5276.7|5281.7|5276.7|5279.7|5274.7|0
1598234700000|2020-08-24 02:05:00|5281.9|5276.9|5282.2|5277.2|5282.4|5277.4|5281|5276|0
1598235000000|2020-08-24 02:10:00|5282|5277|5282.7|5277.7|5283.3|5278.3|5282|5277|0
1598235300000|2020-08-24 02:15:00|5282.6|5277.6|5282.2|5277.2|5282.8|5277.8|5281.8|5276.8|0
1598235600000|2020-08-24 02:20:00|5282.3|5277.3|5283.1|5278.1|5283.9|5278.9|5282.3|5277.3|0
1598235900000|2020-08-24 02:25:00|5283.2|5278.2|5282.4|5277.4|5283.6|5278.6|5282.3|5277.3|0
1598236200000|2020-08-24 02:30:00|5282.3|5277.3|5282|5277|5283.5|5278.5|5281.9|5276.9|0
1598236500000|2020-08-24 02:35:00|5282.1|5277.1|5281.4|5276.4|5282.4|5277.4|5281|5276|0
1598236800000|2020-08-24 02:40:00|5281.6|5276.6|5281.1|5276.1|5282.8|5277.8|5280.9|5275.9|0
1598237100000|2020-08-24 02:45:00|5281.2|5276.2|5281.5|5276.5|5282.1|5277.1|5280.8|5275.8|0
1598237400000|2020-08-24 02:50:00|5281.4|5276.4|5281.4|5276.4|5282|5277|5279.9|5274.9|0
1598237700000|2020-08-24 02:55:00|5281.5|5276.5|5280.7|5275.7|5281.9|5276.9|5280.5|5275.5|0
1598238000000|2020-08-24 03:00:00|5280.6|5275.6|5281.8|5276.8|5282.1|5277.1|5280.5|5275.5|0
1598238300000|2020-08-24 03:05:00|5281.7|5276.7|5282.2|5277.2|5282.9|5277.9|5281.7|5276.7|0
1598238600000|2020-08-24 03:10:00|5282.3|5277.3|5282.3|5277.3|5283.6|5278.6|5282|5277|0
1598238900000|2020-08-24 03:15:00|5282.2|5277.2|5282.4|5277.4|5282.8|5277.8|5282.1|5277.1|0
1598239200000|2020-08-24 03:20:00|5282.5|5277.5|5283.2|5278.2|5285|5280|5282.1|5277.1|0
1598239500000|2020-08-24 03:25:00|5283.1|5278.1|5282.1|5277.1|5283.2|5278.2|5282.1|5277.1|0
1598239800000|2020-08-24 03:30:00|5282.3|5277.3|5283.3|5278.3|5283.7|5278.7|5282.2|5277.2|0
1598240100000|2020-08-24 03:35:00|5283.2|5278.2|5285.3|5280.3|5287|5282|5283|5278|0
1598240400000|2020-08-24 03:40:00|5285.4|5280.4|5283.5|5278.5|5285.5|5280.5|5282.4|5277.4|0
1598240700000|2020-08-24 03:45:00|5283.4|5278.4|5283.9|5278.9|5284.6|5279.6|5283.4|5278.4|0
1598241000000|2020-08-24 03:50:00|5284.1|5279.1|5283.7|5278.7|5284.8|5279.8|5283.1|5278.1|0
1598241300000|2020-08-24 03:55:00|5283.8|5278.8|5282.7|5277.7|5283.9|5278.9|5282.4|5277.4|0
1598241600000|2020-08-24 04:00:00|5282.6|5277.6|5281.9|5276.9|5283.1|5278.1|5281.7|5276.7|0
1598241900000|2020-08-24 04:05:00|5282|5277|5281.8|5276.8|5282.4|5277.4|5281.1|5276.1|0
1598242200000|2020-08-24 04:10:00|5281.7|5276.7|5282.2|5277.2|5282.7|5277.7|5281.1|5276.1|0
1598242500000|2020-08-24 04:15:00|5282.3|5277.3|5282.3|5277.3|5283|5278|5280.7|5275.7|0
1598242800000|2020-08-24 04:20:00|5282.4|5277.4|5283.4|5278.4|5283.5|5278.5|5281.9|5276.9|0
1598243100000|2020-08-24 04:25:00|5283.5|5278.5|5283.9|5278.9|5284.2|5279.2|5283.1|5278.1|0
1598243400000|2020-08-24 04:30:00|5284|5279|5284.1|5279.1|5284.4|5279.4|5283.5|5278.5|0
1598243700000|2020-08-24 04:35:00|5284.3|5279.3|5283.6|5278.6|5284.8|5279.8|5283.3|5278.3|0
1598244000000|2020-08-24 04:40:00|5283.7|5278.7|5283.4|5278.4|5284.3|5279.3|5282.4|5277.4|0
1598244300000|2020-08-24 04:45:00|5283.5|5278.5|5283.1|5278.1|5283.8|5278.8|5282.9|5277.9|0
1598244600000|2020-08-24 04:50:00|5283|5278|5282|5277|5283|5278|5281.4|5276.4|0
1598244900000|2020-08-24 04:55:00|5282.1|5277.1|5283.1|5278.1|5283.1|5278.1|5281.8|5276.8|0
1598245200000|2020-08-24 05:00:00|5283.2|5278.2|5282.8|5277.8|5283.8|5278.8|5282.6|5277.6|0
1598245500000|2020-08-24 05:05:00|5282.9|5277.9|5282.7|5277.7|5283.4|5278.4|5281.9|5276.9|0
1598245800000|2020-08-24 05:10:00|5282.8|5277.8|5282.9|5277.9|5283.3|5278.3|5282.1|5277.1|0
1598246100000|2020-08-24 05:15:00|5283|5278|5282.6|5277.6|5283.4|5278.4|5282.2|5277.2|0
1598246400000|2020-08-24 05:20:00|5282.5|5277.5|5282.5|5277.5|5282.9|5277.9|5282.1|5277.1|0
1598246700000|2020-08-24 05:25:00|5282.6|5277.6|5282.3|5277.3|5282.6|5277.6|5281.4|5276.4|0
1598247000000|2020-08-24 05:30:00|5282.5|5277.5|5283.3|5278.3|5283.4|5278.4|5282|5277|0
1598247300000|2020-08-24 05:35:00|5283.4|5278.4|5283|5278|5283.9|5278.9|5282.4|5277.4|0
1598247600000|2020-08-24 05:40:00|5282.8|5277.8|5283.9|5278.9|5283.9|5278.9|5282.3|5277.3|0
1598247900000|2020-08-24 05:45:00|5284|5279|5281.3|5276.3|5284.1|5279.1|5281.3|5276.3|0
1598248200000|2020-08-24 05:50:00|5281.1|5276.1|5282.5|5277.5|5283|5278|5280.8|5275.8|0
1598248500000|2020-08-24 05:55:00|5282.4|5277.4|5285.1|5280.1|5285.9|5280.9|5282|5277|0
1598248800000|2020-08-24 06:00:00|5285|5280|5285.8|5280.8|5288.9|5283.9|5284.9|5279.9|0
1598249100000|2020-08-24 06:05:00|5285.5|5280.5|5288.7|5283.7|5289.2|5284.2|5285.5|5280.5|0
1598249400000|2020-08-24 06:10:00|5288.8|5283.8|5288.4|5283.4|5289.7|5284.7|5287.8|5282.8|0
1598249700000|2020-08-24 06:15:00|5288.5|5283.5|5288.2|5283.2|5289.7|5284.7|5287.6|5282.6|0
1598250000000|2020-08-24 06:20:00|5288.4|5283.4|5288.7|5283.7|5288.9|5283.9|5287.3|5282.3|0
1598250300000|2020-08-24 06:25:00|5288.8|5283.8|5289|5284|5289.8|5284.8|5288.1|5283.1|0
1598250600000|2020-08-24 06:30:00|5288.9|5283.9|5291.6|5286.6|5292.6|5287.6|5288.9|5283.9|0
1598250900000|2020-08-24 06:35:00|5291.7|5286.7|5292.9|5287.9|5293.3|5288.3|5291.1|5286.1|0
1598251200000|2020-08-24 06:40:00|5293.1|5288.1|5290.5|5285.5|5293.1|5288.1|5290|5285|0
1598251500000|2020-08-24 06:45:00|5290.6|5285.6|5290.5|5285.5|5292.6|5287.6|5290.1|5285.1|0
1598251800000|2020-08-24 06:50:00|5290.6|5285.6|5290.3|5285.3|5291.3|5286.3|5290.3|5285.3|0
1598252100000|2020-08-24 06:55:00|5290.5|5285.5|5290.2|5285.2|5291.1|5286.1|5289.4|5284.4|0
1598252400000|2020-08-24 07:00:00|5290.1|5285.1|5294.6|5289.6|5296.9|5291.9|5289.9|5284.9|0
1598252700000|2020-08-24 07:05:00|5294.9|5289.9|5295.4|5290.4|5297.1|5292.1|5293.4|5288.4|0
1598253000000|2020-08-24 07:10:00|5295.5|5290.5|5295.6|5290.6|5298.4|5293.4|5295|5290|0
1598253300000|2020-08-24 07:15:00|5295.5|5290.5|5296.7|5291.7|5298.2|5293.2|5294.7|5289.7|0
1598253600000|2020-08-24 07:20:00|5297|5292|5297.7|5292.7|5299|5294|5296.8|5291.8|0
1598253900000|2020-08-24 07:25:00|5297.6|5292.6|5302.4|5297.4|5302.4|5297.4|5297.5|5292.5|0
1598254200000|2020-08-24 07:30:00|5302.3|5297.3|5304.1|5299.1|5304.9|5299.9|5301.9|5296.9|0
1598254500000|2020-08-24 07:35:00|5304.3|5299.3|5306.4|5301.4|5308.3|5303.3|5304.3|5299.3|0
1598254800000|2020-08-24 07:40:00|5306.3|5301.3|5315.5|5310.5|5316.5|5311.5|5306.2|5301.2|0
1598255100000|2020-08-24 07:45:00|5315.7|5310.7|5320.6|5315.6|5321.4|5316.4|5314.8|5309.8|0
1598255400000|2020-08-24 07:50:00|5320.7|5315.7|5323|5318|5324.1|5319.1|5319.9|5314.9|0
1598255700000|2020-08-24 07:55:00|5323.1|5318.1|5321|5316|5323.7|5318.7|5320.3|5315.3|0
1598256000000|2020-08-24 08:00:00|5321.2|5316.2|5324.4|5321.4|5328.9|5325.9|5321.2|5316.2|0
1598256300000|2020-08-24 08:05:00|5324.1|5321.1|5327.2|5324.2|5327.9|5324.9|5321.3|5318.3|0
1598256600000|2020-08-24 08:10:00|5328.2|5325.2|5326.5|5323.5|5329.5|5326.5|5326.5|5323.5|0
1598256900000|2020-08-24 08:15:00|5327.3|5324.3|5327.9|5324.9|5328.5|5325.5|5325.9|5322.9|0
1598257200000|2020-08-24 08:20:00|5328|5325|5334.2|5331.2|5336|5333|5328|5325|0
1598257500000|2020-08-24 08:25:00|5333.8|5330.8|5333.3|5330.3|5334|5331|5332.5|5329.5|0
1598257800000|2020-08-24 08:30:00|5333.4|5330.4|5339.1|5336.1|5340.5|5337.5|5333|5330|0
1598258100000|2020-08-24 08:35:00|5338.7|5335.7|5339.7|5336.7|5340.1|5337.1|5338.5|5335.5|0
1598258400000|2020-08-24 08:40:00|5339.8|5336.8|5341.4|5338.4|5343.2|5340.2|5339|5336|0
1598258700000|2020-08-24 08:45:00|5341.6|5338.6|5343.9|5340.9|5343.9|5340.9|5341.4|5338.4|0
1598259000000|2020-08-24 08:50:00|5345.8|5342.8|5346.8|5343.8|5347.9|5344.9|5344.7|5341.7|0
1598259300000|2020-08-24 08:55:00|5346.9|5343.9|5344.5|5341.5|5347.5|5344.5|5344.1|5341.1|0
1598259600000|2020-08-24 09:00:00|5344.6|5341.6|5345.8|5342.8|5347.3|5344.3|5343.6|5340.6|0
1598259900000|2020-08-24 09:05:00|5345.1|5342.1|5349.3|5346.3|5349.3|5346.3|5345.1|5342.1|0
1598260200000|2020-08-24 09:10:00|5349.2|5346.2|5346.7|5343.7|5349.2|5346.2|5346.5|5343.5|0
1598260500000|2020-08-24 09:15:00|5346.8|5343.8|5344.8|5341.8|5347.4|5344.4|5344.5|5341.5|0
1598260800000|2020-08-24 09:20:00|5344.4|5341.4|5342.2|5339.2|5345.2|5342.2|5341.8|5338.8|0
1598261100000|2020-08-24 09:25:00|5342|5339|5342.7|5339.7|5344|5341|5342|5339|0
1598261400000|2020-08-24 09:30:00|5342.6|5339.6|5340.7|5337.7|5342.9|5339.9|5338.9|5335.9|0
1598261700000|2020-08-24 09:35:00|5340.6|5337.6|5342.3|5339.3|5342.4|5339.4|5340.1|5337.1|0
1598262000000|2020-08-24 09:40:00|5343.8|5340.8|5341.2|5338.2|5343.8|5340.8|5340.6|5337.6|0
1598262300000|2020-08-24 09:45:00|5341.1|5338.1|5341.3|5338.3|5343.3|5340.3|5340.7|5337.7|0
1598262600000|2020-08-24 09:50:00|5340.9|5337.9|5341.4|5338.4|5343|5340|5340.9|5337.9|0
1598262900000|2020-08-24 09:55:00|5341.3|5338.3|5342.6|5339.6|5342.7|5339.7|5340.5|5337.5|0
1598263200000|2020-08-24 10:00:00|5342.7|5339.7|5341.7|5338.7|5343.1|5340.1|5341.7|5338.7|0
1598263500000|2020-08-24 10:05:00|5342|5339|5339.4|5336.4|5342|5339|5339.4|5336.4|0
1598263800000|2020-08-24 10:10:00|5339.2|5336.2|5338.3|5335.3|5340.8|5337.8|5338.3|5335.3|0
1598264100000|2020-08-24 10:15:00|5338.5|5335.5|5340.5|5337.5|5340.7|5337.7|5337.6|5334.6|0
1598264400000|2020-08-24 10:20:00|5341|5338|5341.4|5338.4|5341.4|5338.4|5340.6|5337.6|0
1598264700000|2020-08-24 10:25:00|5341.5|5338.5|5343|5340|5344.5|5341.5|5341.3|5338.3|0
1598265000000|2020-08-24 10:30:00|5343.1|5340.1|5347.5|5344.5|5347.5|5344.5|5342.4|5339.4|0
1598265300000|2020-08-24 10:35:00|5347.6|5344.6|5351.2|5348.2|5352|5349|5347.1|5344.1|0
1598265600000|2020-08-24 10:40:00|5350.9|5347.9|5349.1|5346.1|5351.6|5348.6|5349.1|5346.1|0
1598265900000|2020-08-24 10:45:00|5349.5|5346.5|5349.8|5346.8|5350.8|5347.8|5349.1|5346.1|0
1598266200000|2020-08-24 10:50:00|5349.1|5346.1|5348.4|5345.4|5349.8|5346.8|5347.2|5344.2|0
1598266500000|2020-08-24 10:55:00|5348.3|5345.3|5348.2|5345.2|5349.4|5346.4|5347.7|5344.7|0
1598266800000|2020-08-24 11:00:00|5346.9|5343.9|5338.8|5335.8|5346.9|5343.9|5336.8|5333.8|0
1598267100000|2020-08-24 11:05:00|5338.7|5335.7|5341.2|5338.2|5342.4|5339.4|5337.6|5334.6|0
1598267400000|2020-08-24 11:10:00|5341.3|5338.3|5345.4|5342.4|5345.7|5342.7|5339.5|5336.5|0
1598267700000|2020-08-24 11:15:00|5345.2|5342.2|5348.9|5345.9|5349.2|5346.2|5344.9|5341.9|0
1598268000000|2020-08-24 11:20:00|5349|5346|5346.4|5343.4|5349.5|5346.5|5345.4|5342.4|0
1598268300000|2020-08-24 11:25:00|5346.5|5343.5|5345.8|5342.8|5346.6|5343.6|5343.2|5340.2|0
1598268600000|2020-08-24 11:30:00|5345.9|5342.9|5344.4|5341.4|5346.8|5343.8|5344.1|5341.1|0
1598268900000|2020-08-24 11:35:00|5344.3|5341.3|5348.2|5345.2|5348.7|5345.7|5344.3|5341.3|0
1598269200000|2020-08-24 11:40:00|5348.3|5345.3|5351.2|5348.2|5351.2|5348.2|5348.3|5345.3|0
1598269500000|2020-08-24 11:45:00|5351.1|5348.1|5353.2|5350.2|5353.9|5350.9|5350.5|5347.5|0
1598269800000|2020-08-24 11:50:00|5353.3|5350.3|5356.2|5353.2|5356.4|5353.4|5353.3|5350.3|0
1598270100000|2020-08-24 11:55:00|5356.6|5353.6|5357.2|5354.2|5357.4|5354.4|5354.8|5351.8|0
1598270400000|2020-08-24 12:00:00|5357.1|5354.1|5361.1|5358.1|5361.1|5358.1|5356.1|5353.1|0
1598270700000|2020-08-24 12:05:00|5360.9|5357.9|5362.3|5359.3|5364.8|5361.8|5359.9|5356.9|0
1598271000000|2020-08-24 12:10:00|5362.4|5359.4|5366.2|5363.2|5366.2|5363.2|5362.3|5359.3|0
1598271300000|2020-08-24 12:15:00|5366.3|5363.3|5364.3|5361.3|5366.4|5363.4|5363.9|5360.9|0
1598271600000|2020-08-24 12:20:00|5364.4|5361.4|5367|5364|5367|5364|5362.8|5359.8|0
1598271900000|2020-08-24 12:25:00|5366.9|5363.9|5368.4|5365.4|5369.5|5366.5|5365.4|5362.4|0
1598272200000|2020-08-24 12:30:00|5368.5|5365.5|5369.2|5366.2|5369.4|5366.4|5367.6|5364.6|0
1598272500000|2020-08-24 12:35:00|5369.3|5366.3|5367|5364|5370.7|5367.7|5366.9|5363.9|0
1598272800000|2020-08-24 12:40:00|5367.2|5364.2|5366.9|5363.9|5368.5|5365.5|5365.4|5362.4|0
1598273100000|2020-08-24 12:45:00|5366.8|5363.8|5366.7|5363.7|5368.1|5365.1|5366.1|5363.1|0
1598273400000|2020-08-24 12:50:00|5366.8|5363.8|5365.2|5362.2|5366.8|5363.8|5362.8|5359.8|0
1598273700000|2020-08-24 12:55:00|5365.3|5362.3|5363.1|5360.1|5366.1|5363.1|5363|5360|0
1598274000000|2020-08-24 13:00:00|5362.9|5359.9|5366.1|5363.1|5366.2|5363.2|5361.5|5358.5|0
1598274300000|2020-08-24 13:05:00|5366|5363|5367.3|5364.3|5367.3|5364.3|5365.7|5362.7|0
1598274600000|2020-08-24 13:10:00|5367.2|5364.2|5366.5|5363.5|5367.6|5364.6|5365.7|5362.7|0
1598274900000|2020-08-24 13:15:00|5366.4|5363.4|5367.6|5364.6|5369.2|5366.2|5366.4|5363.4|0
1598275200000|2020-08-24 13:20:00|5367.7|5364.7|5363.7|5360.7|5367.7|5364.7|5363.2|5360.2|0
1598275500000|2020-08-24 13:25:00|5363.8|5360.8|5367.9|5364.9|5369.8|5366.8|5363.4|5360.4|0
1598275800000|2020-08-24 13:30:00|5366.5|5363.5|5365.1|5363.3|5369.8|5368|5351.1|5349.3|0
1598276100000|2020-08-24 13:35:00|5365.7|5363.9|5387.1|5385.3|5388.6|5386.8|5365.7|5363.9|0
1598276400000|2020-08-24 13:40:00|5387.8|5386|5369.5|5367.7|5389.5|5387.7|5366.5|5364.7|0
1598276700000|2020-08-24 13:45:00|5369.8|5368|5367.7|5365.9|5378.5|5376.7|5361.3|5359.5|0
1598277000000|2020-08-24 13:50:00|5367.9|5366.1|5276.4|5274.6|5373.7|5371.9|5272.7|5270.9|0
1598277300000|2020-08-24 13:55:00|5276.6|5274.8|5317.9|5316.1|5324.4|5322.6|5276.4|5274.6|0
1598277600000|2020-08-24 14:00:00|5318|5316.2|5287.4|5285.6|5319.6|5317.8|5277.4|5275.6|0
1598277900000|2020-08-24 14:05:00|5287.5|5285.7|5285.6|5283.8|5298.8|5297|5273.2|5271.4|0
1598278200000|2020-08-24 14:10:00|5285|5283.2|5315.2|5313.4|5315.2|5313.4|5283|5281.2|0
1598278500000|2020-08-24 14:15:00|5315.3|5313.5|5324.3|5322.5|5327|5325.2|5313.6|5311.8|0
1598278800000|2020-08-24 14:20:00|5324.4|5322.6|5313.3|5311.5|5327.8|5326|5312.7|5310.9|0
1598279100000|2020-08-24 14:25:00|5313.1|5311.3|5300.2|5298.4|5313.9|5312.1|5299.5|5297.7|0
1598279400000|2020-08-24 14:30:00|5300.3|5298.5|5285.6|5283.8|5301.7|5299.9|5279.9|5278.1|0
1598279700000|2020-08-24 14:35:00|5286.1|5284.3|5297.6|5295.8|5298|5296.2|5279.7|5277.9|0
1598280000000|2020-08-24 14:40:00|5297.5|5295.7|5290.1|5288.3|5297.5|5295.7|5283|5281.2|0
1598280300000|2020-08-24 14:45:00|5290.4|5288.6|5272.2|5270.4|5290.4|5288.6|5262.2|5260.4|0
1598280600000|2020-08-24 14:50:00|5272.1|5270.3|5242.5|5240.7|5273.7|5271.9|5240.3|5238.5|0
1598280900000|2020-08-24 14:55:00|5243.1|5241.3|5255.4|5253.6|5257.9|5256.1|5242.6|5240.8|0
1598281200000|2020-08-24 15:00:00|5254.6|5252.8|5270.3|5268.5|5274.9|5273.1|5249.1|5247.3|0
1598281500000|2020-08-24 15:05:00|5270.4|5268.6|5287.8|5286|5292.1|5290.3|5265.8|5264|0
1598281800000|2020-08-24 15:10:00|5289.2|5287.4|5279.1|5277.3|5295.6|5293.8|5278.4|5276.6|0
1598282100000|2020-08-24 15:15:00|5278.5|5276.7|5279.5|5277.7|5281.4|5279.6|5272.9|5271.1|0
1598282400000|2020-08-24 15:20:00|5279.7|5277.9|5277.3|5275.5|5282.4|5280.6|5274.7|5272.9|0
1598282700000|2020-08-24 15:25:00|5277.4|5275.6|5261|5259.2|5278.3|5276.5|5258|5256.2|0
1598283000000|2020-08-24 15:30:00|5262|5260.2|5266.3|5264.5|5275.1|5273.3|5261.8|5260|0
1598283300000|2020-08-24 15:35:00|5266.8|5265|5280.9|5279.1|5281.1|5279.3|5264.8|5263|0
1598283600000|2020-08-24 15:40:00|5282|5280.2|5295.3|5293.5|5295.8|5294|5281.3|5279.5|0
1598283900000|2020-08-24 15:45:00|5295.5|5293.7|5296.3|5294.5|5301.8|5300|5292.3|5290.5|0
1598284200000|2020-08-24 15:50:00|5296.1|5294.3|5294|5292.2|5299.1|5297.3|5287.4|5285.6|0
1598284500000|2020-08-24 15:55:00|5294.5|5292.7|5297.7|5295.9|5302.1|5300.3|5292.7|5290.9|0
1598284800000|2020-08-24 16:00:00|5297.6|5295.8|5310.5|5308.7|5316|5314.2|5297.1|5295.3|0
1598285100000|2020-08-24 16:05:00|5311.7|5309.9|5311.8|5310|5318.6|5316.8|5309.3|5307.5|0
1598285400000|2020-08-24 16:10:00|5311.9|5310.1|5315|5313.2|5316.1|5314.3|5310|5308.2|0
1598285700000|2020-08-24 16:15:00|5314.5|5312.7|5323.3|5321.5|5326.3|5324.5|5313.8|5312|0
1598286000000|2020-08-24 16:20:00|5323.7|5321.9|5319.3|5317.5|5325.3|5323.5|5317.3|5315.5|0
1598286300000|2020-08-24 16:25:00|5319.4|5317.6|5306.7|5304.9|5320.7|5318.9|5303.6|5301.8|0
1598286600000|2020-08-24 16:30:00|5306.8|5305|5309.8|5308|5311|5309.2|5301.9|5300.1|0
1598286900000|2020-08-24 16:35:00|5309.7|5307.9|5303.9|5302.1|5311.1|5309.3|5302.2|5300.4|0
1598287200000|2020-08-24 16:40:00|5304.1|5302.3|5302.1|5300.3|5307.9|5306.1|5296.3|5294.5|0
1598287500000|2020-08-24 16:45:00|5302.3|5300.5|5306|5304.2|5306.7|5304.9|5299.4|5297.6|0
1598287800000|2020-08-24 16:50:00|5305.7|5303.9|5300.9|5299.1|5305.7|5303.9|5298.9|5297.1|0
1598288100000|2020-08-24 16:55:00|5301|5299.2|5298.6|5296.8|5304.1|5302.3|5297.4|5295.6|0
1598288400000|2020-08-24 17:00:00|5298.4|5296.6|5309.2|5307.4|5311.5|5309.7|5293.7|5291.9|0
1598288700000|2020-08-24 17:05:00|5309.3|5307.5|5315.4|5313.6|5315.4|5313.6|5306.9|5305.1|0
1598289000000|2020-08-24 17:10:00|5315.5|5313.7|5312.5|5310.7|5315.5|5313.7|5308.7|5306.9|0
1598289300000|2020-08-24 17:15:00|5312.6|5310.8|5305.7|5303.9|5312.8|5311|5305.7|5303.9|0
1598289600000|2020-08-24 17:20:00|5306.1|5304.3|5305|5303.2|5309|5307.2|5300.3|5298.5|0
1598289900000|2020-08-24 17:25:00|5305.1|5303.3|5299.5|5297.7|5306.3|5304.5|5299.5|5297.7|0
1598290200000|2020-08-24 17:30:00|5299.4|5297.6|5299.9|5298.1|5300.3|5298.5|5294.2|5292.4|0
1598290500000|2020-08-24 17:35:00|5300|5298.2|5299.9|5298.1|5306|5304.2|5299.3|5297.5|0
1598290800000|2020-08-24 17:40:00|5300.3|5298.5|5286.6|5284.8|5302.4|5300.6|5285.5|5283.7|0
1598291100000|2020-08-24 17:45:00|5287.1|5285.3|5289|5287.2|5293.4|5291.6|5286.3|5284.5|0
1598291400000|2020-08-24 17:50:00|5289.2|5287.4|5296.5|5294.7|5297.2|5295.4|5288.7|5286.9|0
1598291700000|2020-08-24 17:55:00|5296.4|5294.6|5296.6|5294.8|5301.6|5299.8|5293.2|5291.4|0
1598292000000|2020-08-24 18:00:00|5296.1|5294.3|5290.8|5289|5300|5298.2|5289.9|5288.1|0
1598292300000|2020-08-24 18:05:00|5290.9|5289.1|5299.7|5297.9|5303|5301.2|5290.9|5289.1|0
1598292600000|2020-08-24 18:10:00|5299.6|5297.8|5297.9|5296.1|5300.7|5298.9|5296.4|5294.6|0
1598292900000|2020-08-24 18:15:00|5298.2|5296.4|5306.2|5304.4|5309|5307.2|5298.2|5296.4|0
1598293200000|2020-08-24 18:20:00|5306.1|5304.3|5299.3|5297.5|5306.3|5304.5|5297.1|5295.3|0
1598293500000|2020-08-24 18:25:00|5299.4|5297.6|5291.7|5289.9|5300|5298.2|5290.1|5288.3|0
1598293800000|2020-08-24 18:30:00|5291.6|5289.8|5284.2|5282.4|5294.8|5293|5283.7|5281.9|0
1598294100000|2020-08-24 18:35:00|5284.3|5282.5|5284.4|5282.6|5289.7|5287.9|5282.7|5280.9|0
1598294400000|2020-08-24 18:40:00|5284.6|5282.8|5282.5|5280.7|5286.9|5285.1|5280|5278.2|0
1598294700000|2020-08-24 18:45:00|5282.6|5280.8|5284.6|5282.8|5289.3|5287.5|5282|5280.2|0
1598295000000|2020-08-24 18:50:00|5284.7|5282.9|5274.5|5272.7|5286.2|5284.4|5274.5|5272.7|0
1598295300000|2020-08-24 18:55:00|5274.3|5272.5|5279.5|5277.7|5283.1|5281.3|5272.8|5271|0
1598295600000|2020-08-24 19:00:00|5279.9|5278.1|5281.1|5279.3|5285.1|5283.3|5277.5|5275.7|0
1598295900000|2020-08-24 19:05:00|5281.2|5279.4|5272.4|5270.6|5281.6|5279.8|5271.3|5269.5|0
1598296200000|2020-08-24 19:10:00|5272|5270.2|5274.9|5273.1|5275.2|5273.4|5267.5|5265.7|0
1598296500000|2020-08-24 19:15:00|5275|5273.2|5286|5284.2|5287.1|5285.3|5275|5273.2|0
1598296800000|2020-08-24 19:20:00|5286.4|5284.6|5290.8|5289|5291.8|5290|5282|5280.2|0
1598297100000|2020-08-24 19:25:00|5290.3|5288.5|5294.1|5292.3|5294.7|5292.9|5290.3|5288.5|0
1598297400000|2020-08-24 19:30:00|5293.9|5292.1|5291.6|5289.8|5295.6|5293.8|5289.4|5287.6|0
1598297700000|2020-08-24 19:35:00|5291.4|5289.6|5293.2|5291.4|5294.7|5292.9|5288|5286.2|0
1598298000000|2020-08-24 19:40:00|5293.8|5292|5297.5|5295.7|5298.2|5296.4|5293.4|5291.6|0
1598298300000|2020-08-24 19:45:00|5297.6|5295.8|5291.3|5289.5|5298.4|5296.6|5289.4|5287.6|0
1598298600000|2020-08-24 19:50:00|5293.8|5292|5298.4|5296.6|5301.7|5299.9|5290.8|5289|0
1598298900000|2020-08-24 19:55:00|5298.6|5296.8|5304.1|5302.3|5304.4|5302.6|5294.9|5293.1|0
1598299200000|2020-08-24 20:00:00|5304.8|5301.8|5302.6|5299.6|5305.5|5302.5|5301.6|5298.6|0
1598299500000|2020-08-24 20:05:00|5302.8|5299.8|5307.8|5304.8|5308|5305|5302.8|5299.8|0
1598299800000|2020-08-24 20:10:00|5308.2|5305.2|5307.6|5304.6|5308.5|5305.5|5307|5304|0
1598300100000|2020-08-24 20:15:00|5307.7|5304.7|5305.8|5302.8|5308.1|5305.1|5305.2|5302.2|0
1598300400000|2020-08-24 20:20:00|5305.9|5302.9|5306.1|5303.1|5306.8|5303.8|5305.8|5302.8|0
1598300700000|2020-08-24 20:25:00|5306.2|5303.2|5304.7|5301.7|5306.2|5303.2|5304.4|5301.4|0
1598301000000|2020-08-24 20:30:00|5304.5|5301.5|5304.5|5301.5|5305.2|5302.2|5304.5|5301.5|0
1598301300000|2020-08-24 20:35:00|5304.4|5301.4|5305|5302|5305.2|5302.2|5303.8|5300.8|0
1598301600000|2020-08-24 20:40:00|5304.9|5301.9|5304.5|5301.5|5305.3|5302.3|5304.3|5301.3|0
1598301900000|2020-08-24 20:45:00|5304.6|5301.6|5304.2|5301.2|5304.8|5301.8|5304.2|5301.2|0
1598302200000|2020-08-24 20:50:00|5304.3|5301.3|5304.1|5301.1|5304.5|5301.5|5303.4|5300.4|0
1598302500000|2020-08-24 20:55:00|5304.3|5301.3|5304.7|5301.7|5305|5302|5303|5300|0
1598302800000|2020-08-24 21:00:00|5304.8|5301.8|5302.3|5299.3|5305.2|5302.2|5302.3|5299.3|0
1598303100000|2020-08-24 21:05:00|5302.7|5299.7|5303|5300|5303|5300|5301.7|5298.7|0
1598303400000|2020-08-24 21:10:00|5302.9|5299.9|5304.7|5301.7|5304.7|5301.7|5302.2|5299.2|0
1598303700000|2020-08-24 21:15:00|5304.6|5301.6|5304.3|5301.3|5304.8|5301.8|5304.2|5301.2|0
1598304000000|2020-08-24 21:20:00|5304.2|5301.2|5304|5301|5304.4|5301.4|5303.8|5300.8|0
1598304300000|2020-08-24 21:25:00|5304.1|5301.1|5303.9|5300.9|5304.3|5301.3|5303.9|5300.9|0
1598304600000|2020-08-24 21:30:00|5303.8|5300.8|5304|5301|5304.1|5301.1|5303.4|5300.4|0
1598304900000|2020-08-24 21:35:00|5304.1|5301.1|5305.3|5302.3|5305.3|5302.3|5303.8|5300.8|0
1598305200000|2020-08-24 21:40:00|5305.2|5302.2|5304.9|5301.9|5305.6|5302.6|5304.5|5301.5|0
1598305500000|2020-08-24 21:45:00|5305|5302|5304.5|5301.5|5305|5302|5304.5|5301.5|0
1598305800000|2020-08-24 21:50:00|5304.6|5301.6|5304.6|5301.6|5304.8|5301.8|5304.4|5301.4|0
1598306100000|2020-08-24 21:55:00|5304.5|5301.5|5303.1|5300.1|5304.6|5301.6|5302.3|5299.3|0
1598306400000|2020-08-24 22:00:00|5303.2|5300.2|5303.8|5300.8|5304.4|5301.4|5303.2|5300.2|0
1598306700000|2020-08-24 22:05:00|5304|5301|5304.5|5301.5|5304.5|5301.5|5304|5301|0
1598307000000|2020-08-24 22:10:00|5304.6|5301.6|5304.8|5301.8|5305.8|5302.8|5304.6|5301.6|0
1598307300000|2020-08-24 22:15:00|5304.9|5301.9|5306.3|5303.3|5306.3|5303.3|5304.9|5301.9|0
1598307600000|2020-08-24 22:20:00|5306.2|5303.2|5306.5|5303.5|5306.5|5303.5|5306.1|5303.1|0
1598307900000|2020-08-24 22:25:00|5306.4|5303.4|5306.3|5303.3|5306.5|5303.5|5306.2|5303.2|0
1598308200000|2020-08-24 22:30:00|5306.5|5303.5|5305.1|5302.1|5306.8|5303.8|5304.8|5301.8|0
1598308500000|2020-08-24 22:35:00|5305|5302|5305.1|5302.1|5305.4|5302.4|5304.7|5301.7|0
1598308800000|2020-08-24 22:40:00|5305.4|5302.4|5304.6|5301.6|5306.1|5303.1|5304.6|5301.6|0
1598309100000|2020-08-24 22:45:00|5304.5|5301.5|5305.5|5302.5|5305.5|5302.5|5304.1|5301.1|0
1598309400000|2020-08-24 22:50:00|5305.6|5302.6|5305.7|5302.7|5305.9|5302.9|5305.6|5302.6|0
1598309700000|2020-08-24 22:55:00|5305.6|5302.6|5306.3|5303.3|5306.3|5303.3|5305.4|5302.4|0
1598310000000|2020-08-24 23:00:00|5306.2|5303.2|5305.6|5302.6|5306.5|5303.5|5305.5|5302.5|0
1598310300000|2020-08-24 23:05:00|5305.7|5302.7|5305.2|5302.2|5305.9|5302.9|5305.2|5302.2|0
1598310600000|2020-08-24 23:10:00|5305.3|5302.3|5305.6|5302.6|5305.7|5302.7|5305.2|5302.2|0
1598310900000|2020-08-24 23:15:00|5305.7|5302.7|5302.7|5299.7|5306.1|5303.1|5301.6|5298.6|0
1598311200000|2020-08-24 23:20:00|5303.7|5300.7|5304.1|5301.1|5304.2|5301.2|5303.6|5300.6|0
1598311500000|2020-08-24 23:25:00|5304.3|5301.3|5305.4|5302.4|5305.5|5302.5|5303.6|5300.6|0
1598311800000|2020-08-24 23:30:00|5303.8|5300.8|5305.6|5302.6|5305.6|5302.6|5303.8|5300.8|0
1598312100000|2020-08-24 23:35:00|5304|5301|5304.4|5301.4|5304.6|5301.6|5303.9|5300.9|0
1598312400000|2020-08-24 23:40:00|5304.6|5301.6|5304.8|5301.8|5305.1|5302.1|5304.2|5301.2|0
1598312700000|2020-08-24 23:45:00|5304.9|5301.9|5307.2|5304.2|5307.3|5304.3|5303|5300|0
1598313000000|2020-08-24 23:50:00|5307.3|5304.3|5307|5304|5307.7|5304.7|5306.6|5303.6|0
1598313300000|2020-08-24 23:55:00|5306.9|5303.9|5307.1|5302.1|5307.1|5304|5305|5301.7|0
1598313600000|2020-08-25 00:00:00|5307.2|5302.2|5304.4|5299.4|5307.6|5302.6|5304.2|5299.2|0
1598313900000|2020-08-25 00:05:00|5304.3|5299.3|5307.1|5302.1|5308|5303|5304.2|5299.2|0
1598314200000|2020-08-25 00:10:00|5307.2|5302.2|5306.4|5301.4|5307.4|5302.4|5305.1|5300.1|0
1598314500000|2020-08-25 00:15:00|5306.3|5301.3|5308.4|5303.4|5310.6|5305.6|5306.3|5301.3|0
1598314800000|2020-08-25 00:20:00|5308.2|5303.2|5307.5|5302.5|5309.4|5304.4|5305.6|5300.6|0
1598315100000|2020-08-25 00:25:00|5307.4|5302.4|5308|5303|5308.4|5303.4|5305.4|5300.4|0
1598315400000|2020-08-25 00:30:00|5307.8|5302.8|5307.4|5302.4|5310|5305|5307.4|5302.4|0
1598315700000|2020-08-25 00:35:00|5307.5|5302.5|5308.3|5303.3|5309.5|5304.5|5307|5302|0
1598316000000|2020-08-25 00:40:00|5308.4|5303.4|5310|5305|5310.2|5305.2|5308.1|5303.1|0
1598316300000|2020-08-25 00:45:00|5309.8|5304.8|5308.4|5303.4|5310.3|5305.3|5308.3|5303.3|0
1598316600000|2020-08-25 00:50:00|5308.5|5303.5|5308.8|5303.8|5310.1|5305.1|5307.2|5302.2|0
1598316900000|2020-08-25 00:55:00|5308.9|5303.9|5311.8|5306.8|5313.7|5308.7|5308.7|5303.7|0
1598317200000|2020-08-25 01:00:00|5311.7|5306.7|5312.2|5307.2|5313.6|5308.6|5310.9|5305.9|0
1598317500000|2020-08-25 01:05:00|5312.3|5307.3|5312|5307|5313.2|5308.2|5310.7|5305.7|0
1598317800000|2020-08-25 01:10:00|5312.1|5307.1|5311.9|5306.9|5312.4|5307.4|5310.3|5305.3|0
1598318100000|2020-08-25 01:15:00|5312|5307|5313.7|5308.7|5313.7|5308.7|5310.7|5305.7|0
1598318400000|2020-08-25 01:20:00|5313.6|5308.6|5313.9|5308.9|5315.3|5310.3|5313.1|5308.1|0
1598318700000|2020-08-25 01:25:00|5313.8|5308.8|5319.2|5314.2|5319.5|5314.5|5313.5|5308.5|0
1598319000000|2020-08-25 01:30:00|5319.1|5314.1|5323.6|5318.6|5324.3|5319.3|5318|5313|0
1598319300000|2020-08-25 01:35:00|5323.5|5318.5|5323.7|5318.7|5325.3|5320.3|5322.5|5317.5|0
1598319600000|2020-08-25 01:40:00|5323.6|5318.6|5322.2|5317.2|5324.8|5319.8|5322.2|5317.2|0
1598319900000|2020-08-25 01:45:00|5322.4|5317.4|5323.3|5318.3|5324.7|5319.7|5321.5|5316.5|0
1598320200000|2020-08-25 01:50:00|5323.2|5318.2|5327|5322|5327.2|5322.2|5322|5317|0
1598320500000|2020-08-25 01:55:00|5327.1|5322.1|5327.2|5322.2|5328.1|5323.1|5326.3|5321.3|0
1598320800000|2020-08-25 02:00:00|5327.3|5322.3|5324.9|5319.9|5328.5|5323.5|5324.2|5319.2|0
1598321100000|2020-08-25 02:05:00|5325|5320|5326.3|5321.3|5326.3|5321.3|5324.1|5319.1|0
1598321400000|2020-08-25 02:10:00|5326.2|5321.2|5325|5320|5326.3|5321.3|5324.4|5319.4|0
1598321700000|2020-08-25 02:15:00|5324.8|5319.8|5324.9|5319.9|5326.8|5321.8|5324.7|5319.7|0
1598322000000|2020-08-25 02:20:00|5324.8|5319.8|5325|5320|5326.4|5321.4|5324.5|5319.5|0
1598322300000|2020-08-25 02:25:00|5324.9|5319.9|5324.9|5319.9|5325.5|5320.5|5324|5319|0
1598322600000|2020-08-25 02:30:00|5325.1|5320.1|5322.5|5317.5|5326|5321|5322.1|5317.1|0
1598322900000|2020-08-25 02:35:00|5322.4|5317.4|5322.1|5317.1|5323|5318|5321.8|5316.8|0
1598323200000|2020-08-25 02:40:00|5322.2|5317.2|5321.4|5316.4|5323.1|5318.1|5320.8|5315.8|0
1598323500000|2020-08-25 02:45:00|5321.3|5316.3|5321.4|5316.4|5322.3|5317.3|5320.3|5315.3|0
1598323800000|2020-08-25 02:50:00|5321.3|5316.3|5322.1|5317.1|5322.5|5317.5|5321.2|5316.2|0
1598324100000|2020-08-25 02:55:00|5322|5317|5322.6|5317.6|5322.8|5317.8|5321.9|5316.9|0
1598324400000|2020-08-25 03:00:00|5322.5|5317.5|5321.1|5316.1|5323.3|5318.3|5320.8|5315.8|0
1598324700000|2020-08-25 03:05:00|5321|5316|5321.5|5316.5|5322.1|5317.1|5320.4|5315.4|0
1598325000000|2020-08-25 03:10:00|5321.6|5316.6|5319.9|5314.9|5322.2|5317.2|5319.6|5314.6|0
1598325300000|2020-08-25 03:15:00|5320.1|5315.1|5320.6|5315.6|5321.6|5316.6|5319.8|5314.8|0
1598325600000|2020-08-25 03:20:00|5320.5|5315.5|5318.9|5313.9|5320.6|5315.6|5318.1|5313.1|0
1598325900000|2020-08-25 03:25:00|5318.8|5313.8|5319.4|5314.4|5319.8|5314.8|5318.1|5313.1|0
1598326200000|2020-08-25 03:30:00|5319.5|5314.5|5319.7|5314.7|5320.1|5315.1|5319.1|5314.1|0
1598326500000|2020-08-25 03:35:00|5319.9|5314.9|5322.2|5317.2|5322.4|5317.4|5319.5|5314.5|0
1598326800000|2020-08-25 03:40:00|5322.3|5317.3|5320.8|5315.8|5322.4|5317.4|5320.8|5315.8|0
1598327100000|2020-08-25 03:45:00|5320.6|5315.6|5318.8|5313.8|5321.1|5316.1|5318.1|5313.1|0
1598327400000|2020-08-25 03:50:00|5318.7|5313.7|5318.8|5313.8|5319.5|5314.5|5318.1|5313.1|0
1598327700000|2020-08-25 03:55:00|5318.7|5313.7|5319.8|5314.8|5319.9|5314.9|5318.5|5313.5|0
1598328000000|2020-08-25 04:00:00|5319.7|5314.7|5319.2|5314.2|5320.1|5315.1|5318.6|5313.6|0
1598328300000|2020-08-25 04:05:00|5319.3|5314.3|5318.1|5313.1|5319.8|5314.8|5317.7|5312.7|0
1598328600000|2020-08-25 04:10:00|5318.3|5313.3|5319.4|5314.4|5319.5|5314.5|5318.1|5313.1|0
1598328900000|2020-08-25 04:15:00|5319.3|5314.3|5319.2|5314.2|5319.7|5314.7|5318.6|5313.6|0
1598329200000|2020-08-25 04:20:00|5319.1|5314.1|5320.3|5315.3|5320.3|5315.3|5319|5314|0
1598329500000|2020-08-25 04:25:00|5320.2|5315.2|5319.8|5314.8|5321.2|5316.2|5319.5|5314.5|0
1598329800000|2020-08-25 04:30:00|5319.6|5314.6|5318.2|5313.2|5319.8|5314.8|5318.1|5313.1|0
1598330100000|2020-08-25 04:35:00|5318.3|5313.3|5318.2|5313.2|5319.1|5314.1|5317.7|5312.7|0
1598330400000|2020-08-25 04:40:00|5318.1|5313.1|5318.9|5313.9|5319|5314|5317.5|5312.5|0
1598330700000|2020-08-25 04:45:00|5318.8|5313.8|5319.7|5314.7|5320.4|5315.4|5318.6|5313.6|0
1598331000000|2020-08-25 04:50:00|5319.8|5314.8|5320.2|5315.2|5320.7|5315.7|5319.5|5314.5|0
1598331300000|2020-08-25 04:55:00|5320.1|5315.1|5320.6|5315.6|5320.9|5315.9|5319.8|5314.8|0
1598331600000|2020-08-25 05:00:00|5320.7|5315.7|5318.8|5313.8|5320.9|5315.9|5318.8|5313.8|0
1598331900000|2020-08-25 05:05:00|5318.9|5313.9|5319.1|5314.1|5319.4|5314.4|5317.5|5312.5|0
1598332200000|2020-08-25 05:10:00|5319|5314|5320.1|5315.1|5320.2|5315.2|5318|5313|0
1598332500000|2020-08-25 05:15:00|5320.3|5315.3|5319.9|5314.9|5320.7|5315.7|5319.4|5314.4|0
1598332800000|2020-08-25 05:20:00|5319.8|5314.8|5319.9|5314.9|5320.8|5315.8|5319.4|5314.4|0
1598333100000|2020-08-25 05:25:00|5319.8|5314.8|5318.9|5313.9|5319.8|5314.8|5317.5|5312.5|0
1598333400000|2020-08-25 05:30:00|5319|5314|5318.7|5313.7|5320.2|5315.2|5317.1|5312.1|0
1598333700000|2020-08-25 05:35:00|5318.6|5313.6|5319.8|5314.8|5320.4|5315.4|5318.4|5313.4|0
1598334000000|2020-08-25 05:40:00|5319.9|5314.9|5319|5314|5319.9|5314.9|5318.4|5313.4|0
1598334300000|2020-08-25 05:45:00|5319.1|5314.1|5318.1|5313.1|5319.6|5314.6|5317.8|5312.8|0
1598334600000|2020-08-25 05:50:00|5318|5313|5318|5313|5318.1|5313.1|5315.8|5310.8|0
1598334900000|2020-08-25 05:55:00|5318.1|5313.1|5317|5312|5318.1|5313.1|5316.4|5311.4|0
1598335200000|2020-08-25 06:00:00|5317.6|5312.6|5318.4|5313.4|5319.5|5314.5|5317.6|5312.6|0
1598335500000|2020-08-25 06:05:00|5318.6|5313.6|5319.5|5314.5|5320.4|5315.4|5318.6|5313.6|0
1598335800000|2020-08-25 06:10:00|5319.6|5314.6|5321.4|5316.4|5321.8|5316.8|5319.5|5314.5|0
1598336100000|2020-08-25 06:15:00|5321.1|5316.1|5323|5318|5323.6|5318.6|5320.4|5315.4|0
1598336400000|2020-08-25 06:20:00|5323.1|5318.1|5321.7|5316.7|5323.5|5318.5|5321.7|5316.7|0
1598336700000|2020-08-25 06:25:00|5321.6|5316.6|5320.9|5315.9|5321.6|5316.6|5320|5315|0
1598337000000|2020-08-25 06:30:00|5321.1|5316.1|5321.1|5316.1|5321.6|5316.6|5320.5|5315.5|0
1598337300000|2020-08-25 06:35:00|5321|5316|5320.6|5315.6|5321.6|5316.6|5319.4|5314.4|0
1598337600000|2020-08-25 06:40:00|5320.5|5315.5|5320.2|5315.2|5320.7|5315.7|5317.5|5312.5|0
1598337900000|2020-08-25 06:45:00|5320.1|5315.1|5322.9|5317.9|5323.5|5318.5|5320.1|5315.1|0
1598338200000|2020-08-25 06:50:00|5322.8|5317.8|5322|5317|5322.9|5317.9|5321.7|5316.7|0
1598338500000|2020-08-25 06:55:00|5322.2|5317.2|5320.8|5315.8|5323.3|5318.3|5320.6|5315.6|0
1598338800000|2020-08-25 07:00:00|5320.7|5315.7|5324.4|5319.4|5324.6|5319.6|5319.4|5314.4|0
1598339100000|2020-08-25 07:05:00|5324.5|5319.5|5323.1|5318.1|5325.7|5320.7|5321.5|5316.5|0
1598339400000|2020-08-25 07:10:00|5322.9|5317.9|5323|5318|5323.7|5318.7|5321.5|5316.5|0
1598339700000|2020-08-25 07:15:00|5322.9|5317.9|5322.9|5317.9|5324.3|5319.3|5321.1|5316.1|0
1598340000000|2020-08-25 07:20:00|5323.1|5318.1|5323.1|5318.1|5323.6|5318.6|5320.9|5315.9|0
1598340300000|2020-08-25 07:25:00|5323|5318|5322.3|5317.3|5325.3|5320.3|5322.2|5317.2|0
1598340600000|2020-08-25 07:30:00|5322.2|5317.2|5323.2|5318.2|5324.5|5319.5|5320.9|5315.9|0
1598340900000|2020-08-25 07:35:00|5323.3|5318.3|5324.6|5319.6|5324.8|5319.8|5321.4|5316.4|0
1598341200000|2020-08-25 07:40:00|5324.5|5319.5|5324.2|5319.2|5325.2|5320.2|5322.3|5317.3|0
1598341500000|2020-08-25 07:45:00|5324|5319|5324.6|5319.6|5325.9|5320.9|5321.9|5316.9|0
1598341800000|2020-08-25 07:50:00|5324.8|5319.8|5326.5|5321.5|5326.6|5321.6|5324.4|5319.4|0
1598342100000|2020-08-25 07:55:00|5326.6|5321.6|5323.6|5318.6|5326.8|5321.8|5323.3|5318.3|0
1598342400000|2020-08-25 08:00:00|5323.3|5318.3|5323|5320|5333.8|5330.8|5320.8|5317.8|0
1598342700000|2020-08-25 08:05:00|5323.1|5320.1|5319.9|5316.9|5324.1|5321.1|5317.5|5314.5|0
1598343000000|2020-08-25 08:10:00|5319.8|5316.8|5315.8|5312.8|5319.8|5316.8|5314.7|5311.7|0
1598343300000|2020-08-25 08:15:00|5315.7|5312.7|5314.3|5311.3|5317.1|5314.1|5312.9|5309.9|0
1598343600000|2020-08-25 08:20:00|5314.4|5311.4|5309.9|5306.9|5315.3|5312.3|5308.8|5305.8|0
1598343900000|2020-08-25 08:25:00|5309.6|5306.6|5301|5298|5310|5307|5301|5298|0
1598344200000|2020-08-25 08:30:00|5301.6|5298.6|5305.1|5302.1|5307.6|5304.6|5301.4|5298.4|0
1598344500000|2020-08-25 08:35:00|5304.6|5301.6|5304.6|5301.6|5306.1|5303.1|5303.1|5300.1|0
1598344800000|2020-08-25 08:40:00|5305|5302|5306.3|5303.3|5307.1|5304.1|5303.5|5300.5|0
1598345100000|2020-08-25 08:45:00|5306.2|5303.2|5306.1|5303.1|5306.9|5303.9|5300.6|5297.6|0
1598345400000|2020-08-25 08:50:00|5306.3|5303.3|5309.3|5306.3|5309.4|5306.4|5306.1|5303.1|0
1598345700000|2020-08-25 08:55:00|5309.4|5306.4|5310|5307|5310.1|5307.1|5308.6|5305.6|0
1598346000000|2020-08-25 09:00:00|5310.1|5307.1|5308.2|5305.2|5310.1|5307.1|5307.9|5304.9|0
1598346300000|2020-08-25 09:05:00|5308|5305|5309.3|5306.3|5311.3|5308.3|5308|5305|0
1598346600000|2020-08-25 09:10:00|5309.6|5306.6|5312.9|5309.9|5313.3|5310.3|5309.6|5306.6|0
1598346900000|2020-08-25 09:15:00|5311.8|5308.8|5313.1|5310.1|5314.6|5311.6|5311.8|5308.8|0
1598347200000|2020-08-25 09:20:00|5312.7|5309.7|5310.6|5307.6|5313.3|5310.3|5309.6|5306.6|0
1598347500000|2020-08-25 09:25:00|5311|5308|5314.4|5311.4|5314.5|5311.5|5309.1|5306.1|0
1598347800000|2020-08-25 09:30:00|5314.5|5311.5|5316.3|5313.3|5316.3|5313.3|5312.1|5309.1|0
1598348100000|2020-08-25 09:35:00|5316.1|5313.1|5313.9|5310.9|5316.3|5313.3|5313|5310|0
1598348400000|2020-08-25 09:40:00|5313.8|5310.8|5313.6|5310.6|5314.9|5311.9|5312|5309|0
1598348700000|2020-08-25 09:45:00|5313.4|5310.4|5314|5311|5314.8|5311.8|5313.3|5310.3|0
1598349000000|2020-08-25 09:50:00|5313.9|5310.9|5315.4|5312.4|5316.9|5313.9|5313.1|5310.1|0
1598349300000|2020-08-25 09:55:00|5315.3|5312.3|5316|5313|5316.5|5313.5|5314.9|5311.9|0
1598349600000|2020-08-25 10:00:00|5315.6|5312.6|5313.1|5310.1|5315.6|5312.6|5312.9|5309.9|0
1598349900000|2020-08-25 10:05:00|5313.6|5310.6|5309.2|5306.2|5313.6|5310.6|5309.2|5306.2|0
1598350200000|2020-08-25 10:10:00|5309.5|5306.5|5311.3|5308.3|5311.8|5308.8|5308.8|5305.8|0
1598350500000|2020-08-25 10:15:00|5311.5|5308.5|5313.1|5310.1|5313.3|5310.3|5310.1|5307.1|0
1598350800000|2020-08-25 10:20:00|5312.7|5309.7|5311.7|5308.7|5313.2|5310.2|5311.7|5308.7|0
1598351100000|2020-08-25 10:25:00|5311.9|5308.9|5310.7|5307.7|5312.5|5309.5|5310.6|5307.6|0
1598351400000|2020-08-25 10:30:00|5310.5|5307.5|5312|5309|5312.5|5309.5|5310.5|5307.5|0
1598351700000|2020-08-25 10:35:00|5312.1|5309.1|5313|5310|5313.7|5310.7|5312|5309|0
1598352000000|2020-08-25 10:40:00|5312.8|5309.8|5313.5|5310.5|5314.5|5311.5|5312.6|5309.6|0
1598352300000|2020-08-25 10:45:00|5313.9|5310.9|5313.7|5310.7|5314.4|5311.4|5312.8|5309.8|0
1598352600000|2020-08-25 10:50:00|5314.1|5311.1|5312.6|5309.6|5314.1|5311.1|5312.5|5309.5|0
1598352900000|2020-08-25 10:55:00|5312.4|5309.4|5311.3|5308.3|5313.2|5310.2|5311.1|5308.1|0
1598353200000|2020-08-25 11:00:00|5313.2|5310.2|5308.5|5305.5|5314.4|5311.4|5308.4|5305.4|0
1598353500000|2020-08-25 11:05:00|5308.1|5305.1|5296|5293|5308.8|5305.8|5295.9|5292.9|0
1598353800000|2020-08-25 11:10:00|5295.9|5292.9|5291.7|5288.7|5298|5295|5291.7|5288.7|0
1598354100000|2020-08-25 11:15:00|5291.9|5288.9|5288.3|5285.3|5296.1|5293.1|5288.3|5285.3|0
1598354400000|2020-08-25 11:20:00|5288.2|5285.2|5280.6|5277.6|5288.3|5285.3|5277.4|5274.4|0
1598354700000|2020-08-25 11:25:00|5280.7|5277.7|5279.5|5276.5|5281.5|5278.5|5276.1|5273.1|0
1598355000000|2020-08-25 11:30:00|5279.3|5276.3|5280.1|5277.1|5281.2|5278.2|5277.2|5274.2|0
1598355300000|2020-08-25 11:35:00|5280.2|5277.2|5282.8|5279.8|5288|5285|5279.8|5276.8|0
1598355600000|2020-08-25 11:40:00|5284.3|5281.3|5286.1|5283.1|5286.4|5283.4|5284.2|5281.2|0
1598355900000|2020-08-25 11:45:00|5286|5283|5286.3|5283.3|5287.8|5284.8|5285.6|5282.6|0
1598356200000|2020-08-25 11:50:00|5286.1|5283.1|5281.7|5278.7|5286.1|5283.1|5280.7|5277.7|0
1598356500000|2020-08-25 11:55:00|5281.9|5278.9|5279.9|5276.9|5282.6|5279.6|5279.6|5276.6|0
1598356800000|2020-08-25 12:00:00|5279.8|5276.8|5281.1|5278.1|5281.7|5278.7|5279.3|5276.3|0
1598357100000|2020-08-25 12:05:00|5280.7|5277.7|5284.6|5281.6|5284.6|5281.6|5279.4|5276.4|0
1598357400000|2020-08-25 12:10:00|5284.4|5281.4|5280.8|5277.8|5285.2|5282.2|5280.8|5277.8|0
1598357700000|2020-08-25 12:15:00|5280.7|5277.7|5279.3|5276.3|5281|5278|5272.9|5269.9|0
1598358000000|2020-08-25 12:20:00|5279.2|5276.2|5280|5277|5280.3|5277.3|5277|5274|0
1598358300000|2020-08-25 12:25:00|5280.1|5277.1|5287.3|5284.3|5287.3|5284.3|5279.9|5276.9|0
1598358600000|2020-08-25 12:30:00|5287.7|5284.7|5286.6|5283.6|5289.4|5286.4|5286.4|5283.4|0
1598358900000|2020-08-25 12:35:00|5286.3|5283.3|5284.2|5281.2|5286.3|5283.3|5284.1|5281.1|0
1598359200000|2020-08-25 12:40:00|5284.3|5281.3|5286.7|5283.7|5286.7|5283.7|5282.9|5279.9|0
1598359500000|2020-08-25 12:45:00|5286.9|5283.9|5287.3|5284.3|5288.4|5285.4|5286.1|5283.1|0
1598359800000|2020-08-25 12:50:00|5287.6|5284.6|5283|5280|5289.5|5286.5|5282.6|5279.6|0
1598360100000|2020-08-25 12:55:00|5282.9|5279.9|5285.9|5282.9|5286.3|5283.3|5282.7|5279.7|0
1598360400000|2020-08-25 13:00:00|5286|5283|5287.9|5284.9|5288.2|5285.2|5285.5|5282.5|0
1598360700000|2020-08-25 13:05:00|5288|5285|5285.2|5282.2|5289.9|5286.9|5285.2|5282.2|0
1598361000000|2020-08-25 13:10:00|5285|5282|5280.5|5277.5|5285|5282|5279.8|5276.8|0
1598361300000|2020-08-25 13:15:00|5280.7|5277.7|5277.5|5274.5|5283.3|5280.3|5276.6|5273.6|0
1598361600000|2020-08-25 13:20:00|5277.3|5274.3|5275.1|5272.1|5278.1|5275.1|5274|5271|0
1598361900000|2020-08-25 13:25:00|5275|5272|5277.3|5274.3|5280|5277|5271.8|5268.8|0
1598362200000|2020-08-25 13:30:00|5276.5|5273.5|5281.2|5279.4|5285.1|5283.3|5259.5|5257.7|0
1598362500000|2020-08-25 13:35:00|5282.6|5280.8|5276.3|5274.5|5294.5|5292.7|5272.5|5270.7|0
1598362800000|2020-08-25 13:40:00|5276.9|5275.1|5291.3|5289.5|5298.7|5296.9|5266.7|5264.9|0
1598363100000|2020-08-25 13:45:00|5291.4|5289.6|5288.4|5286.6|5299.2|5297.4|5285.7|5283.9|0
1598363400000|2020-08-25 13:50:00|5288.6|5286.8|5265.3|5263.5|5288.6|5286.8|5265.3|5263.5|0
1598363700000|2020-08-25 13:55:00|5265.1|5263.3|5280.9|5279.1|5281.2|5279.4|5263.3|5261.5|0
1598364000000|2020-08-25 14:00:00|5281.3|5279.5|5276.4|5274.6|5281.8|5280|5273.1|5271.3|0
1598364300000|2020-08-25 14:05:00|5277|5275.2|5266.1|5264.3|5283.3|5281.5|5263.8|5262|0
1598364600000|2020-08-25 14:10:00|5266.2|5264.4|5288.4|5286.6|5288.4|5286.6|5266.2|5264.4|0
1598364900000|2020-08-25 14:15:00|5288.2|5286.4|5300.5|5298.7|5302.7|5300.9|5286.3|5284.5|0
1598365200000|2020-08-25 14:20:00|5299.5|5297.7|5294.2|5292.4|5303|5301.2|5287.4|5285.6|0
1598365500000|2020-08-25 14:25:00|5294.3|5292.5|5285.5|5283.7|5297.6|5295.8|5281.1|5279.3|0
1598365800000|2020-08-25 14:30:00|5285.4|5283.6|5291.1|5289.3|5291.6|5289.8|5277|5275.2|0
1598366100000|2020-08-25 14:35:00|5291|5289.2|5298|5296.2|5298.6|5296.8|5290.1|5288.3|0
1598366400000|2020-08-25 14:40:00|5298.3|5296.5|5296.2|5294.4|5307.1|5305.3|5296.2|5294.4|0
1598366700000|2020-08-25 14:45:00|5296.4|5294.6|5298.4|5296.6|5308.4|5306.6|5294.7|5292.9|0
1598367000000|2020-08-25 14:50:00|5297.7|5295.9|5297.5|5295.7|5300.7|5298.9|5292.1|5290.3|0
1598367300000|2020-08-25 14:55:00|5297.6|5295.8|5312.1|5310.3|5312.1|5310.3|5295.2|5293.4|0
1598367600000|2020-08-25 15:00:00|5312.3|5310.5|5320.2|5318.4|5324|5322.2|5308.8|5307|0
1598367900000|2020-08-25 15:05:00|5320.5|5318.7|5326.3|5324.5|5326.4|5324.6|5318.5|5316.7|0
1598368200000|2020-08-25 15:10:00|5326.8|5325|5331.1|5329.3|5333.8|5332|5321.7|5319.9|0
1598368500000|2020-08-25 15:15:00|5331.4|5329.6|5333.6|5331.8|5334.8|5333|5327.2|5325.4|0
1598368800000|2020-08-25 15:20:00|5333.9|5332.1|5329.7|5327.9|5335.1|5333.3|5324.9|5323.1|0
1598369100000|2020-08-25 15:25:00|5329.8|5328|5326.3|5324.5|5330.7|5328.9|5322.7|5320.9|0
1598369400000|2020-08-25 15:30:00|5326.4|5324.6|5324.7|5322.9|5327.6|5325.8|5316|5314.2|0
1598369700000|2020-08-25 15:35:00|5324.1|5322.3|5318.1|5316.3|5325.6|5323.8|5317.2|5315.4|0
1598370000000|2020-08-25 15:40:00|5318|5316.2|5316.8|5315|5324|5322.2|5313.8|5312|0
1598370300000|2020-08-25 15:45:00|5316.9|5315.1|5321.7|5319.9|5322.6|5320.8|5313.8|5312|0
1598370600000|2020-08-25 15:50:00|5321.8|5320|5323.1|5321.3|5325.3|5323.5|5319.8|5318|0
1598370900000|2020-08-25 15:55:00|5323.9|5322.1|5327|5325.2|5329.8|5328|5323.9|5322.1|0
1598371200000|2020-08-25 16:00:00|5327.5|5325.7|5322.3|5320.5|5330|5328.2|5318.6|5316.8|0
1598371500000|2020-08-25 16:05:00|5322.4|5320.6|5318.3|5316.5|5323.3|5321.5|5315|5313.2|0
1598371800000|2020-08-25 16:10:00|5318.4|5316.6|5302|5300.2|5318.4|5316.6|5300.3|5298.5|0
1598372100000|2020-08-25 16:15:00|5302.1|5300.3|5308.7|5306.9|5311.8|5310|5298.5|5296.7|0
1598372400000|2020-08-25 16:20:00|5308.8|5307|5315|5313.2|5316.5|5314.7|5307.6|5305.8|0
1598372700000|2020-08-25 16:25:00|5315.1|5313.3|5318.7|5316.9|5322.4|5320.6|5315.1|5313.3|0
1598373000000|2020-08-25 16:30:00|5319.1|5317.3|5321.7|5319.9|5322.9|5321.1|5317|5315.2|0
1598373300000|2020-08-25 16:35:00|5321.5|5319.7|5327.3|5325.5|5328|5326.2|5318.4|5316.6|0
1598373600000|2020-08-25 16:40:00|5327.5|5325.7|5331.6|5329.8|5333.6|5331.8|5327.4|5325.6|0
1598373900000|2020-08-25 16:45:00|5332.2|5330.4|5326.2|5324.4|5333|5331.2|5325.2|5323.4|0
1598374200000|2020-08-25 16:50:00|5326.1|5324.3|5323.4|5321.6|5328.5|5326.7|5322.9|5321.1|0
1598374500000|2020-08-25 16:55:00|5322.8|5321|5327.1|5325.3|5328.7|5326.9|5322|5320.2|0
1598374800000|2020-08-25 17:00:00|5326.8|5325|5328.4|5326.6|5332.8|5331|5324.1|5322.3|0
1598375100000|2020-08-25 17:05:00|5328.5|5326.7|5327.2|5325.4|5329.1|5327.3|5323.3|5321.5|0
1598375400000|2020-08-25 17:10:00|5327.1|5325.3|5332.2|5330.4|5336.2|5334.4|5325.2|5323.4|0
1598375700000|2020-08-25 17:15:00|5332.4|5330.6|5336.4|5334.6|5336.4|5334.6|5331.2|5329.4|0
1598376000000|2020-08-25 17:20:00|5336.3|5334.5|5339.3|5337.5|5340.6|5338.8|5332.3|5330.5|0
1598376300000|2020-08-25 17:25:00|5339.4|5337.6|5343.8|5342|5344.3|5342.5|5338.7|5336.9|0
1598376600000|2020-08-25 17:30:00|5343.4|5341.6|5338.8|5337|5345.5|5343.7|5335.8|5334|0
1598376900000|2020-08-25 17:35:00|5338.9|5337.1|5340.2|5338.4|5344.5|5342.7|5338.9|5337.1|0
1598377200000|2020-08-25 17:40:00|5340.3|5338.5|5342.3|5340.5|5346.4|5344.6|5339.1|5337.3|0
1598377500000|2020-08-25 17:45:00|5342.5|5340.7|5340|5338.2|5344|5342.2|5339.4|5337.6|0
1598377800000|2020-08-25 17:50:00|5340.2|5338.4|5336.8|5335|5342.1|5340.3|5335.1|5333.3|0
1598378100000|2020-08-25 17:55:00|5336.9|5335.1|5336.4|5334.6|5339.2|5337.4|5333.8|5332|0
1598378400000|2020-08-25 18:00:00|5336.7|5334.9|5337.7|5335.9|5337.9|5336.1|5333.5|5331.7|0
1598378700000|2020-08-25 18:05:00|5337.5|5335.7|5339.1|5337.3|5339.6|5337.8|5335.5|5333.7|0
1598379000000|2020-08-25 18:10:00|5338.9|5337.1|5343.5|5341.7|5344.2|5342.4|5338.6|5336.8|0
1598379300000|2020-08-25 18:15:00|5343.6|5341.8|5342|5340.2|5343.8|5342|5336.4|5334.6|0
1598379600000|2020-08-25 18:20:00|5341.7|5339.9|5342.4|5340.6|5343.8|5342|5341.3|5339.5|0
1598379900000|2020-08-25 18:25:00|5342.2|5340.4|5347.9|5346.1|5348|5346.2|5340|5338.2|0
1598380200000|2020-08-25 18:30:00|5347.8|5346|5348.1|5346.3|5348.6|5346.8|5345.1|5343.3|0
1598380500000|2020-08-25 18:35:00|5348.6|5346.8|5345.3|5343.5|5351.5|5349.7|5343.4|5341.6|0
1598380800000|2020-08-25 18:40:00|5345.1|5343.3|5347|5345.2|5352.6|5350.8|5343.4|5341.6|0
1598381100000|2020-08-25 18:45:00|5346.9|5345.1|5351.2|5349.4|5351.8|5350|5346.9|5345.1|0
1598381400000|2020-08-25 18:50:00|5350.8|5349|5350.4|5348.6|5352.2|5350.4|5347.5|5345.7|0
1598381700000|2020-08-25 18:55:00|5350.3|5348.5|5351.6|5349.8|5351.8|5350|5345.7|5343.9|0
1598382000000|2020-08-25 19:00:00|5351.4|5349.6|5350.3|5348.5|5352.6|5350.8|5347.9|5346.1|0
1598382300000|2020-08-25 19:05:00|5350.4|5348.6|5352.4|5350.6|5352.7|5350.9|5347.2|5345.4|0
1598382600000|2020-08-25 19:10:00|5352.3|5350.5|5358.3|5356.5|5359.4|5357.6|5352.1|5350.3|0
1598382900000|2020-08-25 19:15:00|5358.4|5356.6|5362.8|5361|5366.7|5364.9|5358.4|5356.6|0
1598383200000|2020-08-25 19:20:00|5362.7|5360.9|5359.6|5357.8|5363.3|5361.5|5358.2|5356.4|0
1598383500000|2020-08-25 19:25:00|5359.7|5357.9|5361.8|5360|5362.3|5360.5|5358.8|5357|0
1598383800000|2020-08-25 19:30:00|5361.9|5360.1|5357.8|5356|5363.7|5361.9|5357.8|5356|0
1598384100000|2020-08-25 19:35:00|5357.6|5355.8|5361|5359.2|5361.1|5359.3|5357.6|5355.8|0
1598384400000|2020-08-25 19:40:00|5360.9|5359.1|5358.7|5356.9|5363.6|5361.8|5357.7|5355.9|0
1598384700000|2020-08-25 19:45:00|5359|5357.2|5357.2|5355.4|5363.1|5361.3|5356.2|5354.4|0
1598385000000|2020-08-25 19:50:00|5357.1|5355.3|5362.8|5361|5364.1|5362.3|5357.1|5355.3|0
1598385300000|2020-08-25 19:55:00|5362.7|5360.9|5363|5361.2|5364.7|5362.9|5359|5357.2|0
1598385600000|2020-08-25 20:00:00|5363.5|5360.5|5361.1|5358.1|5364.4|5361.4|5358.4|5355.4|0
1598385900000|2020-08-25 20:05:00|5361|5358|5362.1|5359.1|5363.5|5360.5|5360.8|5357.8|0
1598386200000|2020-08-25 20:10:00|5362|5359|5361.8|5358.8|5362.6|5359.6|5361.2|5358.2|0
1598386500000|2020-08-25 20:15:00|5361.7|5358.7|5362|5359|5362.3|5359.3|5361.4|5358.4|0
1598386800000|2020-08-25 20:20:00|5361.9|5358.9|5363.8|5360.8|5363.8|5360.8|5361.9|5358.9|0
1598387100000|2020-08-25 20:25:00|5363.7|5360.7|5363.9|5360.9|5364.6|5361.6|5363.4|5360.4|0
1598387400000|2020-08-25 20:30:00|5363.8|5360.8|5363.3|5360.3|5364.6|5361.6|5363.3|5360.3|0
1598387700000|2020-08-25 20:35:00|5363.4|5360.4|5365.1|5362.1|5365.1|5362.1|5363.3|5360.3|0
1598388000000|2020-08-25 20:40:00|5364.9|5361.9|5365|5362|5365.7|5362.7|5364.2|5361.2|0
1598388300000|2020-08-25 20:45:00|5365.1|5362.1|5365.5|5362.5|5365.6|5362.6|5365|5362|0
1598388600000|2020-08-25 20:50:00|5365.6|5362.6|5365.6|5362.6|5366|5363|5365.4|5362.4|0
1598388900000|2020-08-25 20:55:00|5365.5|5362.5|5364|5361|5365.5|5362.5|5363.9|5360.9|0
1598389200000|2020-08-25 21:00:00|5364.1|5361.1|5364.4|5361.4|5365.9|5362.9|5364.1|5361.1|0
1598389500000|2020-08-25 21:05:00|5364.6|5361.6|5364.7|5361.7|5364.9|5361.9|5363.5|5360.5|0
1598389800000|2020-08-25 21:10:00|5364.6|5361.6|5366|5363|5366|5363|5364.3|5361.3|0
1598390100000|2020-08-25 21:15:00|5365.9|5362.9|5365.8|5362.8|5366.3|5363.3|5365.7|5362.7|0
1598390400000|2020-08-25 21:20:00|5365.9|5362.9|5365.9|5362.9|5366|5363|5365.5|5362.5|0
1598390700000|2020-08-25 21:25:00|5366|5363|5366.1|5363.1|5366.1|5363.1|5365.8|5362.8|0
1598391000000|2020-08-25 21:30:00|5366|5363|5365.9|5362.9|5367.2|5364.2|5365.6|5362.6|0
1598391300000|2020-08-25 21:35:00|5366|5363|5365.8|5362.8|5366.6|5363.6|5365.4|5362.4|0
1598391600000|2020-08-25 21:40:00|5365.9|5362.9|5365.6|5362.6|5365.9|5362.9|5364.7|5361.7|0
1598391900000|2020-08-25 21:45:00|5365.8|5362.8|5367.5|5364.5|5367.6|5364.6|5365.7|5362.7|0
1598392200000|2020-08-25 21:50:00|5367.3|5364.3|5365.9|5362.9|5367.6|5364.6|5365.5|5362.5|0
1598392500000|2020-08-25 21:55:00|5366|5363|5368.6|5365.6|5368.6|5365.6|5366|5363|0
1598392800000|2020-08-25 22:00:00|5368.5|5365.5|5367.2|5364.2|5368.5|5365.5|5367|5364|0
1598393100000|2020-08-25 22:05:00|5367.3|5364.3|5366.6|5363.6|5367.5|5364.5|5366.6|5363.6|0
1598393400000|2020-08-25 22:10:00|5366.7|5363.7|5366.9|5363.9|5367.5|5364.5|5366.7|5363.7|0
1598393700000|2020-08-25 22:15:00|5366.8|5363.8|5366.8|5363.8|5366.9|5363.9|5366.3|5363.3|0
1598394000000|2020-08-25 22:20:00|5366.7|5363.7|5366.8|5363.8|5367.1|5364.1|5365.4|5362.4|0
1598394300000|2020-08-25 22:25:00|5366.7|5363.7|5366.1|5363.1|5367|5364|5365.9|5362.9|0
1598394600000|2020-08-25 22:30:00|5365.8|5362.8|5366.1|5363.1|5366.1|5363.1|5365.6|5362.6|0
1598394900000|2020-08-25 22:35:00|5366|5363|5365.1|5362.1|5366|5363|5365.1|5362.1|0
1598395200000|2020-08-25 22:40:00|5365.2|5362.2|5365.1|5362.1|5365.3|5362.3|5364.8|5361.8|0
1598395500000|2020-08-25 22:45:00|5365|5362|5364.9|5361.9|5365.2|5362.2|5364.8|5361.8|0
1598395800000|2020-08-25 22:50:00|5364.8|5361.8|5365.1|5362.1|5365.3|5362.3|5364.7|5361.7|0
1598396100000|2020-08-25 22:55:00|5365.2|5362.2|5365.5|5362.5|5365.6|5362.6|5365.1|5362.1|0
1598396400000|2020-08-25 23:00:00|5365.4|5362.4|5366.2|5363.2|5366.3|5363.3|5365.4|5362.4|0
1598396700000|2020-08-25 23:05:00|5366.6|5363.6|5366.9|5363.9|5367|5364|5366.2|5363.2|0
1598397000000|2020-08-25 23:10:00|5366.8|5363.8|5367.4|5364.4|5368|5365|5366.8|5363.8|0
1598397300000|2020-08-25 23:15:00|5367.5|5364.5|5370.8|5367.8|5371|5368|5367.5|5364.5|0
1598397600000|2020-08-25 23:20:00|5370.9|5367.9|5375.2|5372.2|5375.9|5372.9|5370.1|5367.1|0
1598397900000|2020-08-25 23:25:00|5375.1|5372.1|5375.6|5372.6|5375.8|5372.8|5373.5|5370.5|0
1598398200000|2020-08-25 23:30:00|5375.7|5372.7|5376.8|5373.8|5377.3|5374.3|5375.6|5372.6|0
1598398500000|2020-08-25 23:35:00|5376.9|5373.9|5375.5|5372.5|5377|5374|5375.4|5372.4|0
1598398800000|2020-08-25 23:40:00|5375.4|5372.4|5376.2|5373.2|5377.4|5374.4|5375|5372|0
1598399100000|2020-08-25 23:45:00|5376.3|5373.3|5379.9|5376.9|5379.9|5376.9|5375.9|5372.9|0
1598399400000|2020-08-25 23:50:00|5380|5377|5379.7|5376.7|5380.7|5377.7|5379.4|5376.4|0
1598399700000|2020-08-25 23:55:00|5379.8|5376.8|5378.5|5373.5|5380.5|5377.5|5377.1|5373.2|0
1598400000000|2020-08-26 00:00:00|5378.3|5373.3|5380.9|5375.9|5380.9|5375.9|5376.7|5371.7|0
1598400300000|2020-08-26 00:05:00|5380.8|5375.8|5382.4|5377.4|5383.3|5378.3|5380.4|5375.4|0
1598400600000|2020-08-26 00:10:00|5382.3|5377.3|5381.8|5376.8|5383.1|5378.1|5381.5|5376.5|0
1598400900000|2020-08-26 00:15:00|5382|5377|5379.4|5374.4|5382.2|5377.2|5379.4|5374.4|0
1598401200000|2020-08-26 00:20:00|5379.7|5374.7|5379|5374|5380.5|5375.5|5378.8|5373.8|0
1598401500000|2020-08-26 00:25:00|5378.6|5373.6|5378.2|5373.2|5379.5|5374.5|5377.3|5372.3|0
1598401800000|2020-08-26 00:30:00|5378.3|5373.3|5377.6|5372.6|5379.5|5374.5|5377.6|5372.6|0
1598402100000|2020-08-26 00:35:00|5377.7|5372.7|5378.5|5373.5|5378.9|5373.9|5376.3|5371.3|0
1598402400000|2020-08-26 00:40:00|5378.4|5373.4|5378.5|5373.5|5378.7|5373.7|5376.8|5371.8|0
1598402700000|2020-08-26 00:45:00|5378.6|5373.6|5377.3|5372.3|5379.4|5374.4|5377.3|5372.3|0
1598403000000|2020-08-26 00:50:00|5377.4|5372.4|5376.2|5371.2|5377.4|5372.4|5375.7|5370.7|0
1598403300000|2020-08-26 00:55:00|5376|5371|5375.2|5370.2|5376.6|5371.6|5375.1|5370.1|0
1598403600000|2020-08-26 01:00:00|5375.1|5370.1|5375.2|5370.2|5376.1|5371.1|5373|5368|0
1598403900000|2020-08-26 01:05:00|5375.4|5370.4|5373.4|5368.4|5375.8|5370.8|5372.7|5367.7|0
1598404200000|2020-08-26 01:10:00|5373.8|5368.8|5374.2|5369.2|5374.7|5369.7|5372.9|5367.9|0
1598404500000|2020-08-26 01:15:00|5374.3|5369.3|5370.9|5365.9|5374.4|5369.4|5369.9|5364.9|0
1598404800000|2020-08-26 01:20:00|5371.1|5366.1|5371.5|5366.5|5372.1|5367.1|5370.3|5365.3|0
1598405100000|2020-08-26 01:25:00|5371.3|5366.3|5373.9|5368.9|5374.4|5369.4|5371.1|5366.1|0
1598405400000|2020-08-26 01:30:00|5373.8|5368.8|5371.8|5366.8|5374.3|5369.3|5370.5|5365.5|0
1598405700000|2020-08-26 01:35:00|5371.7|5366.7|5374.6|5369.6|5375.3|5370.3|5371.5|5366.5|0
1598406000000|2020-08-26 01:40:00|5374.7|5369.7|5374.3|5369.3|5375.3|5370.3|5373.5|5368.5|0
1598406300000|2020-08-26 01:45:00|5374.1|5369.1|5378.3|5373.3|5378.3|5373.3|5374.1|5369.1|0
1598406600000|2020-08-26 01:50:00|5378.4|5373.4|5377.3|5372.3|5378.7|5373.7|5376.7|5371.7|0
1598406900000|2020-08-26 01:55:00|5377.2|5372.2|5376|5371|5377.7|5372.7|5375.9|5370.9|0
1598407200000|2020-08-26 02:00:00|5375.9|5370.9|5377.1|5372.1|5377.2|5372.2|5374.8|5369.8|0
1598407500000|2020-08-26 02:05:00|5377.2|5372.2|5373.6|5368.6|5377.5|5372.5|5373.5|5368.5|0
1598407800000|2020-08-26 02:10:00|5373.7|5368.7|5374.2|5369.2|5374.6|5369.6|5372.9|5367.9|0
1598408100000|2020-08-26 02:15:00|5374.4|5369.4|5373.7|5368.7|5374.9|5369.9|5373.4|5368.4|0
1598408400000|2020-08-26 02:20:00|5373.8|5368.8|5375|5370|5375|5370|5373.1|5368.1|0
1598408700000|2020-08-26 02:25:00|5375.1|5370.1|5375.4|5370.4|5375.7|5370.7|5374.5|5369.5|0
1598409000000|2020-08-26 02:30:00|5375.5|5370.5|5375.9|5370.9|5376.8|5371.8|5375.4|5370.4|0
1598409300000|2020-08-26 02:35:00|5376|5371|5375.8|5370.8|5376.2|5371.2|5374.7|5369.7|0
1598409600000|2020-08-26 02:40:00|5375.9|5370.9|5376.3|5371.3|5377|5372|5375.6|5370.6|0
1598409900000|2020-08-26 02:45:00|5376.4|5371.4|5377|5372|5377.2|5372.2|5376.2|5371.2|0
1598410200000|2020-08-26 02:50:00|5377.1|5372.1|5374.7|5369.7|5377.2|5372.2|5374.5|5369.5|0
1598410500000|2020-08-26 02:55:00|5374.6|5369.6|5374.1|5369.1|5375|5370|5374|5369|0
1598410800000|2020-08-26 03:00:00|5373.9|5368.9|5372.9|5367.9|5374.3|5369.3|5372.3|5367.3|0
1598411100000|2020-08-26 03:05:00|5372.8|5367.8|5371.7|5366.7|5373.2|5368.2|5371.6|5366.6|0
1598411400000|2020-08-26 03:10:00|5371.6|5366.6|5373.5|5368.5|5373.8|5368.8|5371.2|5366.2|0
1598411700000|2020-08-26 03:15:00|5373.4|5368.4|5371.1|5366.1|5373.4|5368.4|5370.2|5365.2|0
1598412000000|2020-08-26 03:20:00|5371.2|5366.2|5371.1|5366.1|5372.2|5367.2|5370.6|5365.6|0
1598412300000|2020-08-26 03:25:00|5371.2|5366.2|5371.7|5366.7|5372.7|5367.7|5371.1|5366.1|0
1598412600000|2020-08-26 03:30:00|5371.8|5366.8|5372.1|5367.1|5372.5|5367.5|5370.8|5365.8|0
1598412900000|2020-08-26 03:35:00|5372|5367|5372.1|5367.1|5372.4|5367.4|5371.6|5366.6|0
1598413200000|2020-08-26 03:40:00|5372|5367|5372.1|5367.1|5372.7|5367.7|5371.9|5366.9|0
1598413500000|2020-08-26 03:45:00|5372.2|5367.2|5372.8|5367.8|5373|5368|5371.9|5366.9|0
1598413800000|2020-08-26 03:50:00|5372.9|5367.9|5373.1|5368.1|5373.7|5368.7|5372.7|5367.7|0
1598414100000|2020-08-26 03:55:00|5373.2|5368.2|5374.9|5369.9|5375.3|5370.3|5373.2|5368.2|0
1598414400000|2020-08-26 04:00:00|5374.8|5369.8|5374|5369|5375|5370|5373.9|5368.9|0
1598414700000|2020-08-26 04:05:00|5373.9|5368.9|5374.5|5369.5|5374.7|5369.7|5373.5|5368.5|0
1598415000000|2020-08-26 04:10:00|5374.6|5369.6|5374.3|5369.3|5375.1|5370.1|5374.3|5369.3|0
1598415300000|2020-08-26 04:15:00|5374.4|5369.4|5373.6|5368.6|5374.5|5369.5|5373.4|5368.4|0
1598415600000|2020-08-26 04:20:00|5373.8|5368.8|5372.9|5367.9|5373.8|5368.8|5372.9|5367.9|0
1598415900000|2020-08-26 04:25:00|5373|5368|5372.8|5367.8|5373.5|5368.5|5372.7|5367.7|0
1598416200000|2020-08-26 04:30:00|5372.9|5367.9|5373.7|5368.7|5373.9|5368.9|5372.7|5367.7|0
1598416500000|2020-08-26 04:35:00|5373.8|5368.8|5373.8|5368.8|5374.2|5369.2|5373.4|5368.4|0
1598416800000|2020-08-26 04:40:00|5373.9|5368.9|5374.2|5369.2|5374.3|5369.3|5373.9|5368.9|0
1598417100000|2020-08-26 04:45:00|5374.3|5369.3|5374.2|5369.2|5374.8|5369.8|5374.1|5369.1|0
1598417400000|2020-08-26 04:50:00|5374.3|5369.3|5373.9|5368.9|5374.9|5369.9|5373.6|5368.6|0
1598417700000|2020-08-26 04:55:00|5373.8|5368.8|5373.6|5368.6|5373.9|5368.9|5373.4|5368.4|0
1598418000000|2020-08-26 05:00:00|5373.5|5368.5|5377.2|5372.2|5377.7|5372.7|5373.5|5368.5|0
1598418300000|2020-08-26 05:05:00|5377.3|5372.3|5377.3|5372.3|5378.2|5373.2|5376.9|5371.9|0
1598418600000|2020-08-26 05:10:00|5377.2|5372.2|5377.1|5372.1|5377.8|5372.8|5376.1|5371.1|0
1598418900000|2020-08-26 05:15:00|5377.3|5372.3|5376.4|5371.4|5377.5|5372.5|5375.8|5370.8|0
1598419200000|2020-08-26 05:20:00|5376.3|5371.3|5376.6|5371.6|5376.7|5371.7|5375.8|5370.8|0
1598419500000|2020-08-26 05:25:00|5376.5|5371.5|5377.3|5372.3|5377.4|5372.4|5376.1|5371.1|0
1598419800000|2020-08-26 05:30:00|5377.4|5372.4|5377.6|5372.6|5378.4|5373.4|5377|5372|0
1598420100000|2020-08-26 05:35:00|5377.5|5372.5|5376.3|5371.3|5377.5|5372.5|5375.4|5370.4|0
1598420400000|2020-08-26 05:40:00|5376.4|5371.4|5375.6|5370.6|5376.5|5371.5|5375.2|5370.2|0
1598420700000|2020-08-26 05:45:00|5375.5|5370.5|5376.3|5371.3|5376.8|5371.8|5375.2|5370.2|0
1598421000000|2020-08-26 05:50:00|5376.5|5371.5|5375.2|5370.2|5377|5372|5374.9|5369.9|0
1598421300000|2020-08-26 05:55:00|5375.4|5370.4|5373.6|5368.6|5375.5|5370.5|5372.7|5367.7|0
1598421600000|2020-08-26 06:00:00|5373.7|5368.7|5372.6|5367.6|5374.3|5369.3|5371.8|5366.8|0
1598421900000|2020-08-26 06:05:00|5372.4|5367.4|5370.8|5365.8|5373|5368|5370.8|5365.8|0
1598422200000|2020-08-26 06:10:00|5370.7|5365.7|5371.5|5366.5|5371.7|5366.7|5369.7|5364.7|0
1598422500000|2020-08-26 06:15:00|5371.4|5366.4|5374.4|5369.4|5375.6|5370.6|5371.2|5366.2|0
1598422800000|2020-08-26 06:20:00|5374.5|5369.5|5376|5371|5376.2|5371.2|5374|5369|0
1598423100000|2020-08-26 06:25:00|5375.9|5370.9|5376.7|5371.7|5376.8|5371.8|5375.3|5370.3|0
1598423400000|2020-08-26 06:30:00|5376.8|5371.8|5378|5373|5378.5|5373.5|5376.7|5371.7|0
1598423700000|2020-08-26 06:35:00|5377.9|5372.9|5377.5|5372.5|5378.1|5373.1|5376.9|5371.9|0
1598424000000|2020-08-26 06:40:00|5377.4|5372.4|5377.3|5372.3|5377.7|5372.7|5376.3|5371.3|0
1598424300000|2020-08-26 06:45:00|5377.4|5372.4|5376.3|5371.3|5378.4|5373.4|5376.2|5371.2|0
1598424600000|2020-08-26 06:50:00|5376.2|5371.2|5375.7|5370.7|5376.5|5371.5|5374.8|5369.8|0
1598424900000|2020-08-26 06:55:00|5375.6|5370.6|5373.9|5368.9|5375.6|5370.6|5373.6|5368.6|0
1598425200000|2020-08-26 07:00:00|5373.8|5368.8|5370.8|5365.8|5374.6|5369.6|5369.5|5364.5|0
1598425500000|2020-08-26 07:05:00|5370.9|5365.9|5373.1|5368.1|5374.1|5369.1|5370.2|5365.2|0
1598425800000|2020-08-26 07:10:00|5373|5368|5374.7|5369.7|5375.8|5370.8|5372.9|5367.9|0
1598426100000|2020-08-26 07:15:00|5374.6|5369.6|5374.8|5369.8|5375.4|5370.4|5372.5|5367.5|0
1598426400000|2020-08-26 07:20:00|5374.9|5369.9|5373.9|5368.9|5375.5|5370.5|5373.3|5368.3|0
1598426700000|2020-08-26 07:25:00|5374|5369|5374.5|5369.5|5376.6|5371.6|5372.7|5367.7|0
1598427000000|2020-08-26 07:30:00|5374.6|5369.6|5375.9|5370.9|5376.8|5371.8|5374|5369|0
1598427300000|2020-08-26 07:35:00|5375.8|5370.8|5376.6|5371.6|5377.6|5372.6|5375.2|5370.2|0
1598427600000|2020-08-26 07:40:00|5376.7|5371.7|5376.5|5371.5|5377.9|5372.9|5375.6|5370.6|0
1598427900000|2020-08-26 07:45:00|5376.6|5371.6|5378.6|5373.6|5379.1|5374.1|5376.5|5371.5|0
1598428200000|2020-08-26 07:50:00|5378.7|5373.7|5376.1|5371.1|5379|5374|5376|5371|0
1598428500000|2020-08-26 07:55:00|5375.9|5370.9|5376.1|5371.1|5377.3|5372.3|5375.4|5370.4|0
1598428800000|2020-08-26 08:00:00|5376.3|5371.3|5383.9|5380.9|5389.8|5386.8|5376.1|5371.1|0
1598429100000|2020-08-26 08:05:00|5383.5|5380.5|5382.4|5379.4|5384.9|5381.9|5380.1|5377.1|0
1598429400000|2020-08-26 08:10:00|5382.5|5379.5|5385.2|5382.2|5385.2|5382.2|5382.5|5379.5|0
1598429700000|2020-08-26 08:15:00|5385.3|5382.3|5386.5|5383.5|5386.5|5383.5|5383.9|5380.9|0
1598430000000|2020-08-26 08:20:00|5387|5384|5386.6|5383.6|5391.4|5388.4|5385.8|5382.8|0
1598430300000|2020-08-26 08:25:00|5386.1|5383.1|5389.4|5386.4|5390.5|5387.5|5386.1|5383.1|0
1598430600000|2020-08-26 08:30:00|5389.2|5386.2|5390.4|5387.4|5390.5|5387.5|5388.3|5385.3|0
1598430900000|2020-08-26 08:35:00|5390.3|5387.3|5393.1|5390.1|5393.1|5390.1|5389.5|5386.5|0
1598431200000|2020-08-26 08:40:00|5393.2|5390.2|5394.3|5391.3|5394.6|5391.6|5392.2|5389.2|0
1598431500000|2020-08-26 08:45:00|5394|5391|5394.2|5391.2|5394.4|5391.4|5393.2|5390.2|0
1598431800000|2020-08-26 08:50:00|5394|5391|5392.8|5389.8|5394.3|5391.3|5392.6|5389.6|0
1598432100000|2020-08-26 08:55:00|5392.7|5389.7|5391.7|5388.7|5392.8|5389.8|5390.1|5387.1|0
1598432400000|2020-08-26 09:00:00|5391.9|5388.9|5395.6|5392.6|5396|5393|5391.9|5388.9|0
1598432700000|2020-08-26 09:05:00|5395.7|5392.7|5397.6|5394.6|5397.6|5394.6|5395.1|5392.1|0
1598433000000|2020-08-26 09:10:00|5397.9|5394.9|5396|5393|5398.5|5395.5|5395.2|5392.2|0
1598433300000|2020-08-26 09:15:00|5396.5|5393.5|5397.2|5394.2|5397.2|5394.2|5395.4|5392.4|0
1598433600000|2020-08-26 09:20:00|5397.3|5394.3|5393.7|5390.7|5397.3|5394.3|5393.5|5390.5|0
1598433900000|2020-08-26 09:25:00|5393.9|5390.9|5397|5394|5397.2|5394.2|5393.9|5390.9|0
1598434200000|2020-08-26 09:30:00|5396.8|5393.8|5393.5|5390.5|5396.8|5393.8|5393.1|5390.1|0
1598434500000|2020-08-26 09:35:00|5393.4|5390.4|5393.5|5390.5|5394.6|5391.6|5393.2|5390.2|0
1598434800000|2020-08-26 09:40:00|5393.4|5390.4|5392.1|5389.1|5393.5|5390.5|5391.9|5388.9|0
1598435100000|2020-08-26 09:45:00|5391.9|5388.9|5392.9|5389.9|5394.2|5391.2|5391.7|5388.7|0
1598435400000|2020-08-26 09:50:00|5393.1|5390.1|5392.9|5389.9|5393.9|5390.9|5392.8|5389.8|0
1598435700000|2020-08-26 09:55:00|5393.1|5390.1|5392.7|5389.7|5393.2|5390.2|5391.8|5388.8|0
1598436000000|2020-08-26 10:00:00|5392.9|5389.9|5393.1|5390.1|5393.2|5390.2|5390.1|5387.1|0
1598436300000|2020-08-26 10:05:00|5393.5|5390.5|5394.6|5391.6|5394.7|5391.7|5392.5|5389.5|0
1598436600000|2020-08-26 10:10:00|5394.3|5391.3|5395.1|5392.1|5396.4|5393.4|5394.3|5391.3|0
1598436900000|2020-08-26 10:15:00|5395.2|5392.2|5393.7|5390.7|5397.3|5394.3|5393.6|5390.6|0
1598437200000|2020-08-26 10:20:00|5393.9|5390.9|5394|5391|5395.1|5392.1|5393.9|5390.9|0
1598437500000|2020-08-26 10:25:00|5394.2|5391.2|5394.6|5391.6|5395.2|5392.2|5394.1|5391.1|0
1598437800000|2020-08-26 10:30:00|5394.7|5391.7|5396.6|5393.6|5397.3|5394.3|5394.6|5391.6|0
1598438100000|2020-08-26 10:35:00|5396.8|5393.8|5397.4|5394.4|5397.8|5394.8|5396.2|5393.2|0
1598438400000|2020-08-26 10:40:00|5397.1|5394.1|5398.5|5395.5|5399|5396|5397.1|5394.1|0
1598438700000|2020-08-26 10:45:00|5398.1|5395.1|5400.1|5397.1|5400.1|5397.1|5398|5395|0
1598439000000|2020-08-26 10:50:00|5400.4|5397.4|5401.3|5398.3|5401.6|5398.6|5400.1|5397.1|0
1598439300000|2020-08-26 10:55:00|5401.2|5398.2|5402.4|5399.4|5402.9|5399.9|5401|5398|0
1598439600000|2020-08-26 11:00:00|5400|5397|5400.5|5397.5|5402.1|5399.1|5399.6|5396.6|0
1598439900000|2020-08-26 11:05:00|5400.4|5397.4|5399|5396|5401.6|5398.6|5399|5396|0
1598440200000|2020-08-26 11:10:00|5398.8|5395.8|5398.5|5395.5|5399.7|5396.7|5394.9|5391.9|0
1598440500000|2020-08-26 11:15:00|5398.2|5395.2|5397.8|5394.8|5398.2|5395.2|5397.1|5394.1|0
1598440800000|2020-08-26 11:20:00|5397.9|5394.9|5399.7|5396.7|5400.1|5397.1|5397.8|5394.8|0
1598441100000|2020-08-26 11:25:00|5399.5|5396.5|5401.3|5398.3|5402|5399|5399.4|5396.4|0
1598441400000|2020-08-26 11:30:00|5401.6|5398.6|5403.2|5400.2|5403.9|5400.9|5401.3|5398.3|0
1598441700000|2020-08-26 11:35:00|5403.3|5400.3|5405.6|5402.6|5405.9|5402.9|5403|5400|0
1598442000000|2020-08-26 11:40:00|5405.5|5402.5|5404.8|5401.8|5406.5|5403.5|5404.5|5401.5|0
1598442300000|2020-08-26 11:45:00|5404.4|5401.4|5401.1|5398.1|5404.9|5401.9|5400.6|5397.6|0
1598442600000|2020-08-26 11:50:00|5401.2|5398.2|5401.9|5398.9|5402.4|5399.4|5400.6|5397.6|0
1598442900000|2020-08-26 11:55:00|5402.2|5399.2|5402|5399|5402.5|5399.5|5400.3|5397.3|0
1598443200000|2020-08-26 12:00:00|5401.9|5398.9|5398.1|5395.1|5402.8|5399.8|5397.1|5394.1|0
1598443500000|2020-08-26 12:05:00|5398|5395|5392.1|5389.1|5398.1|5395.1|5391.3|5388.3|0
1598443800000|2020-08-26 12:10:00|5392.3|5389.3|5390.9|5387.9|5394.1|5391.1|5390.5|5387.5|0
1598444100000|2020-08-26 12:15:00|5391.2|5388.2|5385.1|5382.1|5391.2|5388.2|5382.2|5379.2|0
1598444400000|2020-08-26 12:20:00|5384.9|5381.9|5384.8|5381.8|5385.5|5382.5|5382.5|5379.5|0
1598444700000|2020-08-26 12:25:00|5385.2|5382.2|5390.1|5387.1|5390.9|5387.9|5384.1|5381.1|0
1598445000000|2020-08-26 12:30:00|5389.9|5386.9|5388.3|5385.3|5389.9|5386.9|5385.1|5382.1|0
1598445300000|2020-08-26 12:35:00|5387.9|5384.9|5387.3|5384.3|5389.3|5386.3|5387.3|5384.3|0
1598445600000|2020-08-26 12:40:00|5387.2|5384.2|5384.9|5381.9|5387.4|5384.4|5384.2|5381.2|0
1598445900000|2020-08-26 12:45:00|5384|5381|5387.7|5384.7|5387.7|5384.7|5383.2|5380.2|0
1598446200000|2020-08-26 12:50:00|5387.6|5384.6|5390.2|5387.2|5390.4|5387.4|5387.5|5384.5|0
1598446500000|2020-08-26 12:55:00|5390.1|5387.1|5389.8|5386.8|5391.3|5388.3|5389.8|5386.8|0
1598446800000|2020-08-26 13:00:00|5389.5|5386.5|5395.1|5392.1|5395.3|5392.3|5389.3|5386.3|0
1598447100000|2020-08-26 13:05:00|5395|5392|5397.4|5394.4|5397.8|5394.8|5393.1|5390.1|0
1598447400000|2020-08-26 13:10:00|5397.2|5394.2|5399.5|5396.5|5399.5|5396.5|5395.6|5392.6|0
1598447700000|2020-08-26 13:15:00|5399.6|5396.6|5402.7|5399.7|5402.7|5399.7|5399.4|5396.4|0
1598448000000|2020-08-26 13:20:00|5402.8|5399.8|5403.4|5400.4|5404.9|5401.9|5401.8|5398.8|0
1598448300000|2020-08-26 13:25:00|5403.5|5400.5|5401.3|5398.3|5405.1|5402.1|5401.3|5398.3|0
1598448600000|2020-08-26 13:30:00|5402.2|5399.2|5412.2|5410.4|5412.2|5410.4|5396.4|5394.6|0
1598448900000|2020-08-26 13:35:00|5412.4|5410.6|5405|5403.2|5424.2|5422.4|5398.4|5396.6|0
1598449200000|2020-08-26 13:40:00|5404.1|5402.3|5412.3|5410.5|5414.8|5413|5400|5398.2|0
1598449500000|2020-08-26 13:45:00|5412.2|5410.4|5429.2|5427.4|5431.9|5430.1|5412|5410.2|0
1598449800000|2020-08-26 13:50:00|5429.1|5427.3|5413.8|5412|5429.7|5427.9|5408.5|5406.7|0
1598450100000|2020-08-26 13:55:00|5414|5412.2|5426.1|5424.3|5429.8|5428|5414|5412.2|0
1598450400000|2020-08-26 14:00:00|5425.5|5423.7|5425.8|5424|5432.9|5431.1|5421|5419.2|0
1598450700000|2020-08-26 14:05:00|5425.9|5424.1|5429.4|5427.6|5433.8|5432|5425.8|5424|0
1598451000000|2020-08-26 14:10:00|5429.5|5427.7|5426.8|5425|5432.7|5430.9|5423.6|5421.8|0
1598451300000|2020-08-26 14:15:00|5426.7|5424.9|5436.7|5434.9|5437.8|5436|5426.7|5424.9|0
1598451600000|2020-08-26 14:20:00|5436.5|5434.7|5439.6|5437.8|5440|5438.2|5431.3|5429.5|0
1598451900000|2020-08-26 14:25:00|5439.5|5437.7|5443|5441.2|5444.5|5442.7|5436.7|5434.9|0
1598452200000|2020-08-26 14:30:00|5443.1|5441.3|5455|5453.2|5455.5|5453.7|5442.9|5441.1|0
1598452500000|2020-08-26 14:35:00|5455.2|5453.4|5453.8|5452|5455.4|5453.6|5449.6|5447.8|0
1598452800000|2020-08-26 14:40:00|5453.7|5451.9|5461.2|5459.4|5461.3|5459.5|5453.5|5451.7|0
1598453100000|2020-08-26 14:45:00|5461.3|5459.5|5464.3|5462.5|5464.3|5462.5|5457.9|5456.1|0
1598453400000|2020-08-26 14:50:00|5464.4|5462.6|5461.6|5459.8|5468.8|5467|5461.3|5459.5|0
1598453700000|2020-08-26 14:55:00|5461.7|5459.9|5475.9|5474.1|5478.2|5476.4|5461.7|5459.9|0
1598454000000|2020-08-26 15:00:00|5476.3|5474.5|5477.2|5475.4|5482.3|5480.5|5475.6|5473.8|0
1598454300000|2020-08-26 15:05:00|5477.3|5475.5|5486.4|5484.6|5487.1|5485.3|5477.3|5475.5|0
1598454600000|2020-08-26 15:10:00|5486.3|5484.5|5481.7|5479.9|5490.1|5488.3|5475.8|5474|0
1598454900000|2020-08-26 15:15:00|5482|5480.2|5482.8|5481|5484.8|5483|5476|5474.2|0
1598455200000|2020-08-26 15:20:00|5483|5481.2|5484.7|5482.9|5485.3|5483.5|5479.1|5477.3|0
1598455500000|2020-08-26 15:25:00|5484.9|5483.1|5490.2|5488.4|5490.4|5488.6|5482.5|5480.7|0
1598455800000|2020-08-26 15:30:00|5489.8|5488|5490.6|5488.8|5493|5491.2|5487.9|5486.1|0
1598456100000|2020-08-26 15:35:00|5490.3|5488.5|5493.8|5492|5494.7|5492.9|5490.3|5488.5|0
1598456400000|2020-08-26 15:40:00|5494.3|5492.5|5502.8|5501|5503.9|5502.1|5494.3|5492.5|0
1598456700000|2020-08-26 15:45:00|5502.6|5500.8|5494.1|5492.3|5503.9|5502.1|5491.1|5489.3|0
1598457000000|2020-08-26 15:50:00|5493.9|5492.1|5497.5|5495.7|5497.7|5495.9|5490.3|5488.5|0
1598457300000|2020-08-26 15:55:00|5497.7|5495.9|5497.1|5495.3|5500.2|5498.4|5496.9|5495.1|0
1598457600000|2020-08-26 16:00:00|5497.3|5495.5|5497.4|5495.6|5498.2|5496.4|5485|5483.2|0
1598457900000|2020-08-26 16:05:00|5497.3|5495.5|5502.3|5500.5|5503.3|5501.5|5496.4|5494.6|0
1598458200000|2020-08-26 16:10:00|5502.4|5500.6|5512.3|5510.5|5512.3|5510.5|5501.6|5499.8|0
1598458500000|2020-08-26 16:15:00|5512.4|5510.6|5515.7|5513.9|5517.3|5515.5|5508.1|5506.3|0
1598458800000|2020-08-26 16:20:00|5515.6|5513.8|5515.1|5513.3|5516.3|5514.5|5512|5510.2|0
1598459100000|2020-08-26 16:25:00|5515|5513.2|5523.8|5522|5526.6|5524.8|5513.5|5511.7|0
1598459400000|2020-08-26 16:30:00|5523.6|5521.8|5519.4|5517.6|5526.1|5524.3|5518.4|5516.6|0
1598459700000|2020-08-26 16:35:00|5520|5518.2|5515.8|5514|5521.4|5519.6|5512.8|5511|0
1598460000000|2020-08-26 16:40:00|5515.7|5513.9|5501.8|5500|5515.8|5514|5499.1|5497.3|0
1598460300000|2020-08-26 16:45:00|5502|5500.2|5501|5499.2|5503.3|5501.5|5497.1|5495.3|0
1598460600000|2020-08-26 16:50:00|5501.1|5499.3|5513.2|5511.4|5513.4|5511.6|5501.1|5499.3|0
1598460900000|2020-08-26 16:55:00|5513.3|5511.5|5511.2|5509.4|5517.3|5515.5|5510.1|5508.3|0
1598461200000|2020-08-26 17:00:00|5511|5509.2|5521.7|5519.9|5524.4|5522.6|5511|5509.2|0
1598461500000|2020-08-26 17:05:00|5521.8|5520|5527.6|5525.8|5532|5530.2|5521.2|5519.4|0
1598461800000|2020-08-26 17:10:00|5527.5|5525.7|5531.6|5529.8|5535.2|5533.4|5527.5|5525.7|0
1598462100000|2020-08-26 17:15:00|5531.7|5529.9|5541.8|5540|5542.1|5540.3|5530.5|5528.7|0
1598462400000|2020-08-26 17:20:00|5542|5540.2|5545.5|5543.7|5547|5545.2|5535.3|5533.5|0
1598462700000|2020-08-26 17:25:00|5545.3|5543.5|5540.4|5538.6|5546.2|5544.4|5536.5|5534.7|0
1598463000000|2020-08-26 17:30:00|5540.2|5538.4|5544.5|5542.7|5546.2|5544.4|5540.2|5538.4|0
1598463300000|2020-08-26 17:35:00|5544.2|5542.4|5551.4|5549.6|5554.2|5552.4|5542.6|5540.8|0
1598463600000|2020-08-26 17:40:00|5551.3|5549.5|5544|5542.2|5553|5551.2|5543|5541.2|0
1598463900000|2020-08-26 17:45:00|5544.2|5542.4|5547.9|5546.1|5550|5548.2|5543.7|5541.9|0
1598464200000|2020-08-26 17:50:00|5548|5546.2|5541.3|5539.5|5549.9|5548.1|5540.4|5538.6|0
1598464500000|2020-08-26 17:55:00|5541.4|5539.6|5546.3|5544.5|5546.8|5545|5539.6|5537.8|0
1598464800000|2020-08-26 18:00:00|5546.5|5544.7|5550.5|5548.7|5555.3|5553.5|5544.9|5543.1|0
1598465100000|2020-08-26 18:05:00|5550.2|5548.4|5549.9|5548.1|5551.6|5549.8|5545.8|5544|0
1598465400000|2020-08-26 18:10:00|5549.7|5547.9|5551.6|5549.8|5553.4|5551.6|5547|5545.2|0
1598465700000|2020-08-26 18:15:00|5551.7|5549.9|5556.5|5554.7|5559.8|5558|5551.1|5549.3|0
1598466000000|2020-08-26 18:20:00|5556.6|5554.8|5563.5|5561.7|5565.2|5563.4|5556.2|5554.4|0
1598466300000|2020-08-26 18:25:00|5563.7|5561.9|5564.3|5562.5|5564.3|5562.5|5557.1|5555.3|0
1598466600000|2020-08-26 18:30:00|5564.2|5562.4|5544.2|5542.4|5565.9|5564.1|5543.3|5541.5|0
1598466900000|2020-08-26 18:35:00|5544.1|5542.3|5530.9|5529.1|5544.6|5542.8|5529.2|5527.4|0
1598467200000|2020-08-26 18:40:00|5531.1|5529.3|5509|5507.2|5536.7|5534.9|5508|5506.2|0
1598467500000|2020-08-26 18:45:00|5508.9|5507.1|5527.6|5525.8|5527.6|5525.8|5508.8|5507|0
1598467800000|2020-08-26 18:50:00|5527.4|5525.6|5520|5518.2|5529.6|5527.8|5518.3|5516.5|0
1598468100000|2020-08-26 18:55:00|5519.8|5518|5508.3|5506.5|5520.2|5518.4|5498.1|5496.3|0
1598468400000|2020-08-26 19:00:00|5507.6|5505.8|5508.3|5506.5|5516.3|5514.5|5499.7|5497.9|0
1598468700000|2020-08-26 19:05:00|5508.7|5506.9|5532.6|5530.8|5532.9|5531.1|5508.7|5506.9|0
1598469000000|2020-08-26 19:10:00|5531.6|5529.8|5540.7|5538.9|5541.2|5539.4|5529.1|5527.3|0
1598469300000|2020-08-26 19:15:00|5540.8|5539|5534.3|5532.5|5542.4|5540.6|5530.9|5529.1|0
1598469600000|2020-08-26 19:20:00|5533.9|5532.1|5550.7|5548.9|5551.4|5549.6|5529.3|5527.5|0
1598469900000|2020-08-26 19:25:00|5551|5549.2|5553.9|5552.1|5554.8|5553|5546.8|5545|0
1598470200000|2020-08-26 19:30:00|5554.5|5552.7|5543|5541.2|5556.4|5554.6|5541.1|5539.3|0
1598470500000|2020-08-26 19:35:00|5543.2|5541.4|5549.5|5547.7|5555.1|5553.3|5542.7|5540.9|0
1598470800000|2020-08-26 19:40:00|5549|5547.2|5553.9|5552.1|5555.4|5553.6|5547.2|5545.4|0
1598471100000|2020-08-26 19:45:00|5554|5552.2|5564.3|5562.5|5564.3|5562.5|5553.4|5551.6|0
1598471400000|2020-08-26 19:50:00|5565.2|5563.4|5563.7|5561.9|5573.2|5571.4|5559.8|5558|0
1598471700000|2020-08-26 19:55:00|5563.9|5562.1|5565.2|5563.4|5568.7|5566.9|5562.6|5560.8|0
1598472000000|2020-08-26 20:00:00|5565.7|5562.7|5558.2|5555.2|5566.9|5563.9|5558.2|5555.2|0
1598472300000|2020-08-26 20:05:00|5558.3|5555.3|5565.4|5562.4|5565.4|5562.4|5558.3|5555.3|0
1598472600000|2020-08-26 20:10:00|5565.3|5562.3|5570|5567|5572.3|5569.3|5564.5|5561.5|0
1598472900000|2020-08-26 20:15:00|5569.9|5566.9|5572.1|5569.1|5573.3|5570.3|5569.9|5566.9|0
1598473200000|2020-08-26 20:20:00|5572.2|5569.2|5566.8|5563.8|5572.3|5569.3|5566.6|5563.6|0
1598473500000|2020-08-26 20:25:00|5566.6|5563.6|5564.8|5561.8|5567.5|5564.5|5563.7|5560.7|0
1598473800000|2020-08-26 20:30:00|5564.9|5561.9|5569.8|5566.8|5570.7|5567.7|5564.9|5561.9|0
1598474100000|2020-08-26 20:35:00|5569.7|5566.7|5571.5|5568.5|5571.6|5568.6|5569.3|5566.3|0
1598474400000|2020-08-26 20:40:00|5571.6|5568.6|5571.4|5568.4|5572.4|5569.4|5571.1|5568.1|0
1598474700000|2020-08-26 20:45:00|5571.3|5568.3|5569.9|5566.9|5572.3|5569.3|5569.7|5566.7|0
1598475000000|2020-08-26 20:50:00|5569.7|5566.7|5569|5566|5570.1|5567.1|5568.1|5565.1|0
1598475300000|2020-08-26 20:55:00|5568.9|5565.9|5568.6|5565.6|5569.3|5566.3|5568.5|5565.5|0
1598475600000|2020-08-26 21:00:00|5568.7|5565.7|5568.7|5565.7|5569.3|5566.3|5568.6|5565.6|0
1598475900000|2020-08-26 21:05:00|5568.6|5565.6|5568|5565|5568.6|5565.6|5567.2|5564.2|0
1598476200000|2020-08-26 21:10:00|5568.3|5565.3|5567.9|5564.9|5568.7|5565.7|5567.5|5564.5|0
1598476500000|2020-08-26 21:15:00|5568|5565|5567.1|5564.1|5568.7|5565.7|5566.2|5563.2|0
1598476800000|2020-08-26 21:20:00|5567|5564|5567.8|5564.8|5568.1|5565.1|5566.6|5563.6|0
1598477100000|2020-08-26 21:25:00|5567.7|5564.7|5572.3|5569.3|5572.5|5569.5|5567.7|5564.7|0
1598477400000|2020-08-26 21:30:00|5572.2|5569.2|5573.6|5570.6|5573.8|5570.8|5571|5568|0
1598477700000|2020-08-26 21:35:00|5573.7|5570.7|5573.7|5570.7|5574.6|5571.6|5571.8|5568.8|0
1598478000000|2020-08-26 21:40:00|5573.8|5570.8|5571.2|5568.2|5574.7|5571.7|5570.9|5567.9|0
1598478300000|2020-08-26 21:45:00|5571.3|5568.3|5570.7|5567.7|5571.3|5568.3|5570|5567|0
1598478600000|2020-08-26 21:50:00|5570.9|5567.9|5569.2|5566.2|5570.9|5567.9|5568.4|5565.4|0
1598478900000|2020-08-26 21:55:00|5569.3|5566.3|5572|5569|5572.3|5569.3|5569|5566|0
1598479200000|2020-08-26 22:00:00|5572.2|5569.2|5569.3|5566.3|5573.3|5570.3|5568.9|5565.9|0
1598479500000|2020-08-26 22:05:00|5569.2|5566.2|5566.7|5563.7|5569.3|5566.3|5566.5|5563.5|0
1598479800000|2020-08-26 22:10:00|5566.5|5563.5|5564.7|5561.7|5566.5|5563.5|5564.7|5561.7|0
1598480100000|2020-08-26 22:15:00|5564.4|5561.4|5565.7|5562.7|5566.3|5563.3|5564.3|5561.3|0
1598480400000|2020-08-26 22:20:00|5565.9|5562.9|5565.4|5562.4|5567.8|5564.8|5565.3|5562.3|0
1598480700000|2020-08-26 22:25:00|5565.3|5562.3|5565.6|5562.6|5568|5565|5565.1|5562.1|0
1598481000000|2020-08-26 22:30:00|5565.5|5562.5|5565|5562|5566|5563|5564.2|5561.2|0
1598481300000|2020-08-26 22:35:00|5564.9|5561.9|5565.4|5562.4|5566.1|5563.1|5564.8|5561.8|0
1598481600000|2020-08-26 22:40:00|5565.3|5562.3|5564.6|5561.6|5565.4|5562.4|5564.2|5561.2|0
1598481900000|2020-08-26 22:45:00|5564.5|5561.5|5564.6|5561.6|5565.2|5562.2|5564.1|5561.1|0
1598482200000|2020-08-26 22:50:00|5564.5|5561.5|5562.6|5559.6|5564.5|5561.5|5562.6|5559.6|0
1598482500000|2020-08-26 22:55:00|5562.8|5559.8|5561.9|5558.9|5563.1|5560.1|5561.4|5558.4|0
1598482800000|2020-08-26 23:00:00|5561.8|5558.8|5560.7|5557.7|5561.8|5558.8|5560.5|5557.5|0
1598483100000|2020-08-26 23:05:00|5561|5558|5560.5|5557.5|5561.6|5558.6|5560.3|5557.3|0
1598483400000|2020-08-26 23:10:00|5560.4|5557.4|5556.6|5553.6|5560.7|5557.7|5556.6|5553.6|0
1598483700000|2020-08-26 23:15:00|5556.8|5553.8|5553.2|5550.2|5556.8|5553.8|5552.8|5549.8|0
1598484000000|2020-08-26 23:20:00|5553|5550|5551.8|5548.8|5553.4|5550.4|5551.2|5548.2|0
1598484300000|2020-08-26 23:25:00|5551.5|5548.5|5549.7|5546.7|5551.5|5548.5|5549.1|5546.1|0
1598484600000|2020-08-26 23:30:00|5549.8|5546.8|5548|5545|5550.8|5547.8|5547.8|5544.8|0
1598484900000|2020-08-26 23:35:00|5548.3|5545.3|5548|5545|5548.6|5545.6|5547.6|5544.6|0
1598485200000|2020-08-26 23:40:00|5547.9|5544.9|5545.7|5542.7|5548.7|5545.7|5545.7|5542.7|0
1598485500000|2020-08-26 23:45:00|5545.6|5542.6|5542.8|5539.8|5545.9|5542.9|5542.5|5539.5|0
1598485800000|2020-08-26 23:50:00|5542.9|5539.9|5546.1|5543.1|5546.5|5543.5|5540.9|5537.9|0
1598486100000|2020-08-26 23:55:00|5545.8|5542.8|5547.4|5542.4|5547.4|5543.5|5544|5541|0
1598486400000|2020-08-27 00:00:00|5547.2|5542.2|5544.1|5539.1|5549.1|5544.1|5543.6|5538.6|0
1598486700000|2020-08-27 00:05:00|5544.2|5539.2|5543.8|5538.8|5545.3|5540.3|5542.4|5537.4|0
1598487000000|2020-08-27 00:10:00|5543.6|5538.6|5544.6|5539.6|5545.1|5540.1|5543.5|5538.5|0
1598487300000|2020-08-27 00:15:00|5544.5|5539.5|5544.7|5539.7|5545.4|5540.4|5543.9|5538.9|0
1598487600000|2020-08-27 00:20:00|5544.6|5539.6|5545.5|5540.5|5547.8|5542.8|5544.2|5539.2|0
1598487900000|2020-08-27 00:25:00|5545.7|5540.7|5545.6|5540.6|5546.6|5541.6|5544.3|5539.3|0
1598488200000|2020-08-27 00:30:00|5545.5|5540.5|5545.2|5540.2|5547|5542|5544.9|5539.9|0
1598488500000|2020-08-27 00:35:00|5545.3|5540.3|5545.2|5540.2|5547|5542|5545.2|5540.2|0
1598488800000|2020-08-27 00:40:00|5545.1|5540.1|5545.7|5540.7|5547.4|5542.4|5545.1|5540.1|0
1598489100000|2020-08-27 00:45:00|5545.8|5540.8|5546.7|5541.7|5547|5542|5544.6|5539.6|0
1598489400000|2020-08-27 00:50:00|5546.6|5541.6|5548.1|5543.1|5549.5|5544.5|5546.1|5541.1|0
1598489700000|2020-08-27 00:55:00|5547.9|5542.9|5548.2|5543.2|5550.2|5545.2|5547.8|5542.8|0
1598490000000|2020-08-27 01:00:00|5548.3|5543.3|5551.5|5546.5|5553.6|5548.6|5548.3|5543.3|0
1598490300000|2020-08-27 01:05:00|5551.6|5546.6|5551.7|5546.7|5552.3|5547.3|5550.4|5545.4|0
1598490600000|2020-08-27 01:10:00|5551.6|5546.6|5550.5|5545.5|5553.4|5548.4|5550.5|5545.5|0
1598490900000|2020-08-27 01:15:00|5550.6|5545.6|5547.8|5542.8|5551.5|5546.5|5546.8|5541.8|0
1598491200000|2020-08-27 01:20:00|5548.2|5543.2|5547.3|5542.3|5548.2|5543.2|5547|5542|0
1598491500000|2020-08-27 01:25:00|5547.5|5542.5|5550|5545|5550.1|5545.1|5547.1|5542.1|0
1598491800000|2020-08-27 01:30:00|5549.9|5544.9|5546.6|5541.6|5550|5545|5544.6|5539.6|0
1598492100000|2020-08-27 01:35:00|5546.5|5541.5|5541.7|5536.7|5546.8|5541.8|5541.2|5536.2|0
1598492400000|2020-08-27 01:40:00|5541.5|5536.5|5541.1|5536.1|5542.4|5537.4|5540.3|5535.3|0
1598492700000|2020-08-27 01:45:00|5541|5536|5541.8|5536.8|5542.4|5537.4|5540.2|5535.2|0
1598493000000|2020-08-27 01:50:00|5541.7|5536.7|5542.4|5537.4|5543.1|5538.1|5541.2|5536.2|0
1598493300000|2020-08-27 01:55:00|5542.2|5537.2|5541|5536|5542.4|5537.4|5540.3|5535.3|0
1598493600000|2020-08-27 02:00:00|5540.8|5535.8|5542.4|5537.4|5543.7|5538.7|5540.3|5535.3|0
1598493900000|2020-08-27 02:05:00|5542.6|5537.6|5541.5|5536.5|5543.1|5538.1|5541.2|5536.2|0
1598494200000|2020-08-27 02:10:00|5541.4|5536.4|5539.7|5534.7|5541.6|5536.6|5537.8|5532.8|0
1598494500000|2020-08-27 02:15:00|5539.9|5534.9|5534.5|5529.5|5540.1|5535.1|5533.6|5528.6|0
1598494800000|2020-08-27 02:20:00|5534.4|5529.4|5534.4|5529.4|5535.8|5530.8|5533.2|5528.2|0
1598495100000|2020-08-27 02:25:00|5534.3|5529.3|5536|5531|5536.6|5531.6|5534.1|5529.1|0
1598495400000|2020-08-27 02:30:00|5536.1|5531.1|5536.1|5531.1|5537.4|5532.4|5534.9|5529.9|0
1598495700000|2020-08-27 02:35:00|5536|5531|5536.2|5531.2|5536.7|5531.7|5534.9|5529.9|0
1598496000000|2020-08-27 02:40:00|5536.3|5531.3|5537.8|5532.8|5538.1|5533.1|5536.1|5531.1|0
1598496300000|2020-08-27 02:45:00|5537.9|5532.9|5538.2|5533.2|5538.9|5533.9|5537.7|5532.7|0
1598496600000|2020-08-27 02:50:00|5538.3|5533.3|5537.5|5532.5|5539.7|5534.7|5537.3|5532.3|0
1598496900000|2020-08-27 02:55:00|5537.7|5532.7|5537.7|5532.7|5537.7|5532.7|5536.2|5531.2|0
1598497200000|2020-08-27 03:00:00|5537.9|5532.9|5535.9|5530.9|5538|5533|5535.7|5530.7|0
1598497500000|2020-08-27 03:05:00|5535.7|5530.7|5536.7|5531.7|5537.4|5532.4|5535.3|5530.3|0
1598497800000|2020-08-27 03:10:00|5536.5|5531.5|5537.3|5532.3|5537.9|5532.9|5535.6|5530.6|0
1598498100000|2020-08-27 03:15:00|5537.4|5532.4|5540.5|5535.5|5540.5|5535.5|5537|5532|0
1598498400000|2020-08-27 03:20:00|5540.4|5535.4|5541.4|5536.4|5541.7|5536.7|5539.3|5534.3|0
1598498700000|2020-08-27 03:25:00|5541.3|5536.3|5544.3|5539.3|5544.3|5539.3|5541.2|5536.2|0
1598499000000|2020-08-27 03:30:00|5544.4|5539.4|5543.1|5538.1|5544.7|5539.7|5543.1|5538.1|0
1598499300000|2020-08-27 03:35:00|5543.2|5538.2|5544.7|5539.7|5546.7|5541.7|5543.1|5538.1|0
1598499600000|2020-08-27 03:40:00|5544.8|5539.8|5545.5|5540.5|5545.8|5540.8|5544.2|5539.2|0
1598499900000|2020-08-27 03:45:00|5545.4|5540.4|5549.9|5544.9|5550.3|5545.3|5544.7|5539.7|0
1598500200000|2020-08-27 03:50:00|5550|5545|5547.9|5542.9|5550|5545|5546.8|5541.8|0
1598500500000|2020-08-27 03:55:00|5547.7|5542.7|5547|5542|5548.1|5543.1|5546|5541|0
1598500800000|2020-08-27 04:00:00|5547.1|5542.1|5545.8|5540.8|5548.3|5543.3|5545.7|5540.7|0
1598501100000|2020-08-27 04:05:00|5545.9|5540.9|5545.3|5540.3|5546.5|5541.5|5545.3|5540.3|0
1598501400000|2020-08-27 04:10:00|5545.4|5540.4|5546.2|5541.2|5546.6|5541.6|5545.2|5540.2|0
1598501700000|2020-08-27 04:15:00|5546.1|5541.1|5547.1|5542.1|5547.7|5542.7|5545.8|5540.8|0
1598502000000|2020-08-27 04:20:00|5547|5542|5546.4|5541.4|5547.7|5542.7|5546.2|5541.2|0
1598502300000|2020-08-27 04:25:00|5546.3|5541.3|5546.1|5541.1|5546.6|5541.6|5545.7|5540.7|0
1598502600000|2020-08-27 04:30:00|5546.3|5541.3|5550|5545|5551.3|5546.3|5546.1|5541.1|0
1598502900000|2020-08-27 04:35:00|5549.8|5544.8|5549.5|5544.5|5551|5546|5548.9|5543.9|0
1598503200000|2020-08-27 04:40:00|5549.4|5544.4|5547.9|5542.9|5550.5|5545.5|5547.9|5542.9|0
1598503500000|2020-08-27 04:45:00|5548|5543|5548|5543|5549.1|5544.1|5546.8|5541.8|0
1598503800000|2020-08-27 04:50:00|5547.9|5542.9|5546.8|5541.8|5548.3|5543.3|5546.8|5541.8|0
1598504100000|2020-08-27 04:55:00|5546.9|5541.9|5545.5|5540.5|5547|5542|5544.8|5539.8|0
1598504400000|2020-08-27 05:00:00|5545.4|5540.4|5545.7|5540.7|5546|5541|5544.7|5539.7|0
1598504700000|2020-08-27 05:05:00|5545.8|5540.8|5542.2|5537.2|5545.9|5540.9|5541.5|5536.5|0
1598505000000|2020-08-27 05:10:00|5542.3|5537.3|5543.3|5538.3|5544|5539|5542.3|5537.3|0
1598505300000|2020-08-27 05:15:00|5543.4|5538.4|5544.3|5539.3|5544.7|5539.7|5543.1|5538.1|0
1598505600000|2020-08-27 05:20:00|5544.2|5539.2|5545.1|5540.1|5546|5541|5544|5539|0
1598505900000|2020-08-27 05:25:00|5545|5540|5545.2|5540.2|5547.7|5542.7|5544.2|5539.2|0
1598506200000|2020-08-27 05:30:00|5545.3|5540.3|5542.9|5537.9|5545.3|5540.3|5541.7|5536.7|0
1598506500000|2020-08-27 05:35:00|5543|5538|5542.5|5537.5|5543.1|5538.1|5541.5|5536.5|0
1598506800000|2020-08-27 05:40:00|5542.6|5537.6|5542|5537|5543.6|5538.6|5541.4|5536.4|0
1598507100000|2020-08-27 05:45:00|5541.9|5536.9|5542.8|5537.8|5543.3|5538.3|5541.4|5536.4|0
1598507400000|2020-08-27 05:50:00|5542.7|5537.7|5542.5|5537.5|5543.3|5538.3|5542.3|5537.3|0
1598507700000|2020-08-27 05:55:00|5542.6|5537.6|5544|5539|5544.4|5539.4|5541.9|5536.9|0
1598508000000|2020-08-27 06:00:00|5544.2|5539.2|5545.5|5540.5|5546.3|5541.3|5542.1|5537.1|0
1598508300000|2020-08-27 06:05:00|5545.4|5540.4|5546.5|5541.5|5547.9|5542.9|5544.9|5539.9|0
1598508600000|2020-08-27 06:10:00|5546.4|5541.4|5542.8|5537.8|5547.3|5542.3|5542.6|5537.6|0
1598508900000|2020-08-27 06:15:00|5543|5538|5541.1|5536.1|5543|5538|5539.9|5534.9|0
1598509200000|2020-08-27 06:20:00|5541.2|5536.2|5541.6|5536.6|5541.8|5536.8|5540.3|5535.3|0
1598509500000|2020-08-27 06:25:00|5541.5|5536.5|5542|5537|5542.5|5537.5|5540.9|5535.9|0
1598509800000|2020-08-27 06:30:00|5542.2|5537.2|5543.5|5538.5|5544.1|5539.1|5542|5537|0
1598510100000|2020-08-27 06:35:00|5543.4|5538.4|5546.3|5541.3|5547.1|5542.1|5543.4|5538.4|0
1598510400000|2020-08-27 06:40:00|5546.2|5541.2|5545.9|5540.9|5546.7|5541.7|5544.2|5539.2|0
1598510700000|2020-08-27 06:45:00|5546.1|5541.1|5549.2|5544.2|5549.2|5544.2|5545.7|5540.7|0
1598511000000|2020-08-27 06:50:00|5549.5|5544.5|5549.9|5544.9|5550.9|5545.9|5548.7|5543.7|0
1598511300000|2020-08-27 06:55:00|5550|5545|5551.8|5546.8|5552.4|5547.4|5550|5545|0
1598511600000|2020-08-27 07:00:00|5552|5547|5549.9|5544.9|5552.5|5547.5|5549.4|5544.4|0
1598511900000|2020-08-27 07:05:00|5550|5545|5546.3|5541.3|5550.5|5545.5|5545.8|5540.8|0
1598512200000|2020-08-27 07:10:00|5546.4|5541.4|5549.1|5544.1|5550.9|5545.9|5545.2|5540.2|0
1598512500000|2020-08-27 07:15:00|5549.3|5544.3|5549.3|5544.3|5550.1|5545.1|5545|5540|0
1598512800000|2020-08-27 07:20:00|5549.5|5544.5|5549.2|5544.2|5550.9|5545.9|5548.2|5543.2|0
1598513100000|2020-08-27 07:25:00|5549.1|5544.1|5550.5|5545.5|5551.5|5546.5|5548.1|5543.1|0
1598513400000|2020-08-27 07:30:00|5550.6|5545.6|5551.5|5546.5|5552.2|5547.2|5548.2|5543.2|0
1598513700000|2020-08-27 07:35:00|5551.4|5546.4|5552.9|5547.9|5553.2|5548.2|5550|5545|0
1598514000000|2020-08-27 07:40:00|5552.7|5547.7|5553.4|5548.4|5553.7|5548.7|5551.6|5546.6|0
1598514300000|2020-08-27 07:45:00|5553.5|5548.5|5556|5551|5556.2|5551.2|5552.5|5547.5|0
1598514600000|2020-08-27 07:50:00|5555.9|5550.9|5556|5551|5556.9|5551.9|5552.7|5547.7|0
1598514900000|2020-08-27 07:55:00|5555.8|5550.8|5554.1|5549.1|5556.4|5551.4|5553.6|5548.6|0
1598515200000|2020-08-27 08:00:00|5554.2|5549.2|5550.8|5547.8|5570.4|5567.4|5549.7|5546.7|0
1598515500000|2020-08-27 08:05:00|5550.9|5547.9|5544.7|5541.7|5552.1|5549.1|5539.4|5536.4|0
1598515800000|2020-08-27 08:10:00|5540.7|5537.7|5544.1|5541.1|5547.6|5544.6|5540.7|5537.7|0
1598516100000|2020-08-27 08:15:00|5543.9|5540.9|5544.4|5541.4|5545.8|5542.8|5542.5|5539.5|0
1598516400000|2020-08-27 08:20:00|5544.5|5541.5|5544.7|5541.7|5546.8|5543.8|5544|5541|0
1598516700000|2020-08-27 08:25:00|5544.9|5541.9|5545.7|5542.7|5546.2|5543.2|5543.9|5540.9|0
1598517000000|2020-08-27 08:30:00|5545.9|5542.9|5548|5545|5549.1|5546.1|5542|5539|0
1598517300000|2020-08-27 08:35:00|5547.9|5544.9|5546.1|5543.1|5548.1|5545.1|5543.8|5540.8|0
1598517600000|2020-08-27 08:40:00|5545.9|5542.9|5543.3|5540.3|5546.1|5543.1|5543.3|5540.3|0
1598517900000|2020-08-27 08:45:00|5543.5|5540.5|5540.2|5537.2|5544.5|5541.5|5539.2|5536.2|0
1598518200000|2020-08-27 08:50:00|5540.1|5537.1|5541.5|5538.5|5542.3|5539.3|5538.8|5535.8|0
1598518500000|2020-08-27 08:55:00|5541.6|5538.6|5539.4|5536.4|5542|5539|5538.6|5535.6|0
1598518800000|2020-08-27 09:00:00|5539.1|5536.1|5538.2|5535.2|5540.3|5537.3|5537.1|5534.1|0
1598519100000|2020-08-27 09:05:00|5538.1|5535.1|5536.6|5533.6|5538.4|5535.4|5535|5532|0
1598519400000|2020-08-27 09:10:00|5536.7|5533.7|5537.1|5534.1|5537.2|5534.2|5534.2|5531.2|0
1598519700000|2020-08-27 09:15:00|5537.4|5534.4|5536.4|5533.4|5537.4|5534.4|5534.9|5531.9|0
1598520000000|2020-08-27 09:20:00|5536.3|5533.3|5532.3|5529.3|5536.3|5533.3|5532|5529|0
1598520300000|2020-08-27 09:25:00|5532.1|5529.1|5531.8|5528.8|5534.2|5531.2|5530.1|5527.1|0
1598520600000|2020-08-27 09:30:00|5531.6|5528.6|5534.2|5531.2|5534.2|5531.2|5530.5|5527.5|0
1598520900000|2020-08-27 09:35:00|5534.1|5531.1|5539.1|5536.1|5539.2|5536.2|5532.7|5529.7|0
1598521200000|2020-08-27 09:40:00|5539.2|5536.2|5537.6|5534.6|5539.4|5536.4|5537.1|5534.1|0
1598521500000|2020-08-27 09:45:00|5537.4|5534.4|5536.1|5533.1|5538|5535|5536.1|5533.1|0
1598521800000|2020-08-27 09:50:00|5536.3|5533.3|5536.6|5533.6|5538.5|5535.5|5535.4|5532.4|0
1598522100000|2020-08-27 09:55:00|5536.7|5533.7|5537.7|5534.7|5538.2|5535.2|5536.3|5533.3|0
1598522400000|2020-08-27 10:00:00|5537.9|5534.9|5538.3|5535.3|5541.2|5538.2|5537.9|5534.9|0
1598522700000|2020-08-27 10:05:00|5539.8|5536.8|5538.9|5535.9|5539.8|5536.8|5537.9|5534.9|0
1598523000000|2020-08-27 10:10:00|5538.8|5535.8|5533.5|5530.5|5538.8|5535.8|5531.7|5528.7|0
1598523300000|2020-08-27 10:15:00|5533.6|5530.6|5533.1|5530.1|5534.3|5531.3|5532|5529|0
1598523600000|2020-08-27 10:20:00|5532.6|5529.6|5534.8|5531.8|5535|5532|5532.5|5529.5|0
1598523900000|2020-08-27 10:25:00|5534.6|5531.6|5533.8|5530.8|5534.6|5531.6|5532.6|5529.6|0
1598524200000|2020-08-27 10:30:00|5533.6|5530.6|5533.1|5530.1|5534.8|5531.8|5531.5|5528.5|0
1598524500000|2020-08-27 10:35:00|5533.3|5530.3|5533.9|5530.9|5534.4|5531.4|5533.1|5530.1|0
1598524800000|2020-08-27 10:40:00|5533.6|5530.6|5531.7|5528.7|5534.4|5531.4|5531.6|5528.6|0
1598525100000|2020-08-27 10:45:00|5531.6|5528.6|5533.3|5530.3|5534.3|5531.3|5531.5|5528.5|0
1598525400000|2020-08-27 10:50:00|5533.1|5530.1|5534.8|5531.8|5535.4|5532.4|5533|5530|0
1598525700000|2020-08-27 10:55:00|5534.7|5531.7|5536|5533|5536|5533|5533.2|5530.2|0
1598526000000|2020-08-27 11:00:00|5538.9|5535.9|5546.3|5543.3|5547.4|5544.4|5537.9|5534.9|0
1598526300000|2020-08-27 11:05:00|5546.4|5543.4|5547.8|5544.8|5550|5547|5545.9|5542.9|0
1598526600000|2020-08-27 11:10:00|5547.9|5544.9|5559.1|5556.1|5559.2|5556.2|5547.9|5544.9|0
1598526900000|2020-08-27 11:15:00|5559.2|5556.2|5553.7|5550.7|5561.6|5558.6|5553.6|5550.6|0
1598527200000|2020-08-27 11:20:00|5553.3|5550.3|5551.7|5548.7|5553.9|5550.9|5550.3|5547.3|0
1598527500000|2020-08-27 11:25:00|5551.5|5548.5|5562.6|5559.6|5562.6|5559.6|5551.2|5548.2|0
1598527800000|2020-08-27 11:30:00|5562.3|5559.3|5564.2|5561.2|5564.2|5561.2|5559.5|5556.5|0
1598528100000|2020-08-27 11:35:00|5564.1|5561.1|5566.2|5563.2|5567.7|5564.7|5564.1|5561.1|0
1598528400000|2020-08-27 11:40:00|5566.1|5563.1|5562.8|5559.8|5566.1|5563.1|5562.1|5559.1|0
1598528700000|2020-08-27 11:45:00|5562.9|5559.9|5545.3|5542.3|5564.4|5561.4|5543.7|5540.7|0
1598529000000|2020-08-27 11:50:00|5545.4|5542.4|5551.2|5548.2|5552.1|5549.1|5545.3|5542.3|0
1598529300000|2020-08-27 11:55:00|5551.3|5548.3|5551|5548|5553.8|5550.8|5551|5548|0
1598529600000|2020-08-27 12:00:00|5551.4|5548.4|5550.3|5547.3|5553.7|5550.7|5550.1|5547.1|0
1598529900000|2020-08-27 12:05:00|5550.2|5547.2|5545|5542|5550.6|5547.6|5543.3|5540.3|0
1598530200000|2020-08-27 12:10:00|5545.1|5542.1|5545.8|5542.8|5546.3|5543.3|5543.3|5540.3|0
1598530500000|2020-08-27 12:15:00|5545.7|5542.7|5549.4|5546.4|5550.7|5547.7|5545.7|5542.7|0
1598530800000|2020-08-27 12:20:00|5549.7|5546.7|5551|5548|5551.5|5548.5|5546.6|5543.6|0
1598531100000|2020-08-27 12:25:00|5550.7|5547.7|5551.6|5548.6|5552.1|5549.1|5549.1|5546.1|0
1598531400000|2020-08-27 12:30:00|5551.7|5548.7|5557.1|5554.1|5559|5556|5551.3|5548.3|0
1598531700000|2020-08-27 12:35:00|5556.9|5553.9|5556.5|5553.5|5558.2|5555.2|5555.1|5552.1|0
1598532000000|2020-08-27 12:40:00|5556.8|5553.8|5555.2|5552.2|5556.8|5553.8|5554.6|5551.6|0
1598532300000|2020-08-27 12:45:00|5555.1|5552.1|5560.2|5557.2|5560.2|5557.2|5555.1|5552.1|0
1598532600000|2020-08-27 12:50:00|5560|5557|5560.4|5557.4|5560.9|5557.9|5557.8|5554.8|0
1598532900000|2020-08-27 12:55:00|5560.5|5557.5|5559.2|5556.2|5561.9|5558.9|5558.9|5555.9|0
1598533200000|2020-08-27 13:00:00|5559.3|5556.3|5553.4|5550.4|5559.8|5556.8|5553|5550|0
1598533500000|2020-08-27 13:05:00|5553.6|5550.6|5545.8|5542.8|5554.8|5551.8|5544.8|5541.8|0
1598533800000|2020-08-27 13:10:00|5545.2|5542.2|5549.2|5546.2|5549.2|5546.2|5541.1|5538.1|0
1598534100000|2020-08-27 13:15:00|5549.4|5546.4|5573.8|5570.8|5573.8|5570.8|5548.8|5545.8|0
1598534400000|2020-08-27 13:20:00|5573.3|5570.3|5576.7|5573.7|5580.9|5577.9|5572.6|5569.6|0
1598534700000|2020-08-27 13:25:00|5576.6|5573.6|5566.2|5563.2|5576.8|5573.8|5566.2|5563.2|0
1598535000000|2020-08-27 13:30:00|5567.2|5564.2|5556.2|5554.4|5569.8|5567.8|5534.2|5532.4|0
1598535300000|2020-08-27 13:35:00|5556.5|5554.7|5534.2|5532.4|5561.7|5559.9|5524.3|5522.5|0
1598535600000|2020-08-27 13:40:00|5533.8|5532|5562.1|5560.3|5566.9|5565.1|5533.8|5532|0
1598535900000|2020-08-27 13:45:00|5562.4|5560.6|5537|5535.2|5563.9|5562.1|5532.1|5530.3|0
1598536200000|2020-08-27 13:50:00|5536.6|5534.8|5543.7|5541.9|5547.3|5545.5|5530.8|5529|0
1598536500000|2020-08-27 13:55:00|5543.6|5541.8|5535.9|5534.1|5547.4|5545.6|5534.3|5532.5|0
1598536800000|2020-08-27 14:00:00|5535.8|5534|5522.9|5521.1|5538.2|5536.4|5519.7|5517.9|0
1598537100000|2020-08-27 14:05:00|5523.1|5521.3|5518.6|5516.8|5527.9|5526.1|5508.4|5506.6|0
1598537400000|2020-08-27 14:10:00|5518.8|5517|5511.9|5510.1|5522.2|5520.4|5501.1|5499.3|0
1598537700000|2020-08-27 14:15:00|5512.3|5510.5|5534.5|5532.7|5535.7|5533.9|5510.9|5509.1|0
1598538000000|2020-08-27 14:20:00|5534.9|5533.1|5534.4|5532.6|5542.9|5541.1|5531.4|5529.6|0
1598538300000|2020-08-27 14:25:00|5533.9|5532.1|5548.3|5546.5|5549.1|5547.3|5533.5|5531.7|0
1598538600000|2020-08-27 14:30:00|5548.2|5546.4|5548.7|5546.9|5549.9|5548.1|5541|5539.2|0
1598538900000|2020-08-27 14:35:00|5549|5547.2|5544.7|5542.9|5551|5549.2|5539.1|5537.3|0
1598539200000|2020-08-27 14:40:00|5545.3|5543.5|5543.1|5541.3|5547.1|5545.3|5536.7|5534.9|0
1598539500000|2020-08-27 14:45:00|5543.3|5541.5|5532.1|5530.3|5543.3|5541.5|5528.8|5527|0
1598539800000|2020-08-27 14:50:00|5532.2|5530.4|5539.4|5537.6|5540.2|5538.4|5528.1|5526.3|0
1598540100000|2020-08-27 14:55:00|5539.1|5537.3|5541.3|5539.5|5544.9|5543.1|5534.4|5532.6|0
1598540400000|2020-08-27 15:00:00|5540.6|5538.8|5551.6|5549.8|5552.5|5550.7|5537.5|5535.7|0
1598540700000|2020-08-27 15:05:00|5551.4|5549.6|5553.7|5551.9|5555.4|5553.6|5548.5|5546.7|0
1598541000000|2020-08-27 15:10:00|5553.6|5551.8|5560.6|5558.8|5563.3|5561.5|5553.4|5551.6|0
1598541300000|2020-08-27 15:15:00|5560.7|5558.9|5550|5548.2|5561.5|5559.7|5550|5548.2|0
1598541600000|2020-08-27 15:20:00|5549.9|5548.1|5555.9|5554.1|5559.1|5557.3|5549|5547.2|0
1598541900000|2020-08-27 15:25:00|5555.6|5553.8|5556.1|5554.3|5557.1|5555.3|5550.9|5549.1|0
1598542200000|2020-08-27 15:30:00|5555.9|5554.1|5560|5558.2|5560.1|5558.3|5548.8|5547|0
1598542500000|2020-08-27 15:35:00|5560.1|5558.3|5570.3|5568.5|5571.1|5569.3|5558.3|5556.5|0
1598542800000|2020-08-27 15:40:00|5570.7|5568.9|5579.2|5577.4|5580.2|5578.4|5569.2|5567.4|0
1598543100000|2020-08-27 15:45:00|5579.7|5577.9|5584.1|5582.3|5590.6|5588.8|5579.2|5577.4|0
1598543400000|2020-08-27 15:50:00|5585.5|5583.7|5582.5|5580.7|5588.7|5586.9|5580.4|5578.6|0
1598543700000|2020-08-27 15:55:00|5582.4|5580.6|5572.4|5570.6|5586.2|5584.4|5570.3|5568.5|0
1598544000000|2020-08-27 16:00:00|5572.9|5571.1|5566.1|5564.3|5573.8|5572|5559.8|5558|0
1598544300000|2020-08-27 16:05:00|5565.6|5563.8|5574.9|5573.1|5577|5575.2|5563.3|5561.5|0
1598544600000|2020-08-27 16:10:00|5574|5572.2|5568.6|5566.8|5577|5575.2|5566.7|5564.9|0
1598544900000|2020-08-27 16:15:00|5569.5|5567.7|5549.6|5547.8|5571.9|5570.1|5549.6|5547.8|0
1598545200000|2020-08-27 16:20:00|5549.4|5547.6|5554.6|5552.8|5556.1|5554.3|5534.6|5532.8|0
1598545500000|2020-08-27 16:25:00|5554.5|5552.7|5538.4|5536.6|5555.6|5553.8|5536.8|5535|0
1598545800000|2020-08-27 16:30:00|5538.3|5536.5|5526.5|5524.7|5546.8|5545|5526.2|5524.4|0
1598546100000|2020-08-27 16:35:00|5524.7|5522.9|5506.6|5504.8|5525.2|5523.4|5491.8|5490|0
1598546400000|2020-08-27 16:40:00|5506.7|5504.9|5514.6|5512.8|5521.1|5519.3|5504.7|5502.9|0
1598546700000|2020-08-27 16:45:00|5513.2|5511.4|5496.1|5494.3|5513.7|5511.9|5490.5|5488.7|0
1598547000000|2020-08-27 16:50:00|5495.5|5493.7|5472|5470.2|5495.5|5493.7|5452.5|5450.7|0
1598547300000|2020-08-27 16:55:00|5473|5471.2|5483.3|5481.5|5486.9|5485.1|5472.6|5470.8|0
1598547600000|2020-08-27 17:00:00|5480.9|5479.1|5477|5475.2|5486.2|5484.4|5471.9|5470.1|0
1598547900000|2020-08-27 17:05:00|5476.2|5474.4|5496|5494.2|5497|5495.2|5463.4|5461.6|0
1598548200000|2020-08-27 17:10:00|5496.2|5494.4|5497.3|5495.5|5503.3|5501.5|5491.3|5489.5|0
1598548500000|2020-08-27 17:15:00|5497.1|5495.3|5494.1|5492.3|5498.3|5496.5|5482.2|5480.4|0
1598548800000|2020-08-27 17:20:00|5494.3|5492.5|5494.6|5492.8|5499.8|5498|5488.5|5486.7|0
1598549100000|2020-08-27 17:25:00|5495.5|5493.7|5514.8|5513|5516.2|5514.4|5495.5|5493.7|0
1598549400000|2020-08-27 17:30:00|5514.9|5513.1|5510.9|5509.1|5520.1|5518.3|5506.5|5504.7|0
1598549700000|2020-08-27 17:35:00|5511.9|5510.1|5515.3|5513.5|5518.3|5516.5|5505.9|5504.1|0
1598550000000|2020-08-27 17:40:00|5515.9|5514.1|5515.9|5514.1|5520.3|5518.5|5511.9|5510.1|0
1598550300000|2020-08-27 17:45:00|5515.7|5513.9|5509.6|5507.8|5516.1|5514.3|5508.4|5506.6|0
1598550600000|2020-08-27 17:50:00|5510|5508.2|5503.3|5501.5|5511.6|5509.8|5495.7|5493.9|0
1598550900000|2020-08-27 17:55:00|5503.6|5501.8|5526|5524.2|5526.2|5524.4|5503.5|5501.7|0
1598551200000|2020-08-27 18:00:00|5526.1|5524.3|5529.3|5527.5|5531|5529.2|5522.7|5520.9|0
1598551500000|2020-08-27 18:05:00|5529.1|5527.3|5525.5|5523.7|5529.6|5527.8|5524.9|5523.1|0
1598551800000|2020-08-27 18:10:00|5525.6|5523.8|5527.6|5525.8|5529.3|5527.5|5517.8|5516|0
1598552100000|2020-08-27 18:15:00|5526.8|5525|5530.1|5528.3|5532.2|5530.4|5525.2|5523.4|0
1598552400000|2020-08-27 18:20:00|5530.4|5528.6|5526.8|5525|5531.8|5530|5524.2|5522.4|0
1598552700000|2020-08-27 18:25:00|5527.5|5525.7|5544.3|5542.5|5545.4|5543.6|5527.5|5525.7|0
1598553000000|2020-08-27 18:30:00|5544.4|5542.6|5539|5537.2|5547.1|5545.3|5536.5|5534.7|0
1598553300000|2020-08-27 18:35:00|5538.9|5537.1|5541|5539.2|5544.3|5542.5|5538.9|5537.1|0
1598553600000|2020-08-27 18:40:00|5540.9|5539.1|5545.9|5544.1|5548.4|5546.6|5540.9|5539.1|0
1598553900000|2020-08-27 18:45:00|5546|5544.2|5527.4|5525.6|5546.4|5544.6|5527.4|5525.6|0
1598554200000|2020-08-27 18:50:00|5527.2|5525.4|5526.5|5524.7|5535.4|5533.6|5524.2|5522.4|0
1598554500000|2020-08-27 18:55:00|5526.4|5524.6|5532.2|5530.4|5532.8|5531|5525|5523.2|0
1598554800000|2020-08-27 19:00:00|5532.6|5530.8|5533|5531.2|5541.2|5539.4|5532.6|5530.8|0
1598555100000|2020-08-27 19:05:00|5532.8|5531|5529.9|5528.1|5533.7|5531.9|5524.8|5523|0
1598555400000|2020-08-27 19:10:00|5530.1|5528.3|5530.3|5528.5|5535|5533.2|5527.9|5526.1|0
1598555700000|2020-08-27 19:15:00|5530.1|5528.3|5534.4|5532.6|5535.6|5533.8|5528|5526.2|0
1598556000000|2020-08-27 19:20:00|5534.5|5532.7|5541.6|5539.8|5545.5|5543.7|5534.5|5532.7|0
1598556300000|2020-08-27 19:25:00|5541.7|5539.9|5538.7|5536.9|5542.4|5540.6|5535.3|5533.5|0
1598556600000|2020-08-27 19:30:00|5539.4|5537.6|5541.3|5539.5|5542.2|5540.4|5534.5|5532.7|0
1598556900000|2020-08-27 19:35:00|5541.2|5539.4|5535.9|5534.1|5543.5|5541.7|5535.7|5533.9|0
1598557200000|2020-08-27 19:40:00|5535.7|5533.9|5532.7|5530.9|5540.9|5539.1|5532.1|5530.3|0
1598557500000|2020-08-27 19:45:00|5533.6|5531.8|5528.4|5526.6|5536.3|5534.5|5526.4|5524.6|0
1598557800000|2020-08-27 19:50:00|5526.9|5525.1|5514.3|5512.5|5526.9|5525.1|5514.3|5512.5|0
1598558100000|2020-08-27 19:55:00|5515.5|5513.7|5515.6|5513.8|5521.6|5519.8|5511.5|5509.7|0
1598558400000|2020-08-27 20:00:00|5516.1|5513.1|5522.5|5519.5|5523.7|5520.7|5514.1|5511.1|0
1598558700000|2020-08-27 20:05:00|5522.6|5519.6|5524|5521|5524.6|5521.6|5522.4|5519.4|0
1598559000000|2020-08-27 20:10:00|5523.9|5520.9|5524|5521|5525.3|5522.3|5523.9|5520.9|0
1598559300000|2020-08-27 20:15:00|5524.1|5521.1|5523.7|5520.7|5524.7|5521.7|5523.6|5520.6|0
1598559600000|2020-08-27 20:20:00|5523.6|5520.6|5527.5|5524.5|5527.6|5524.6|5523.6|5520.6|0
1598559900000|2020-08-27 20:25:00|5527.6|5524.6|5528.1|5525.1|5528.7|5525.7|5527.4|5524.4|0
1598560200000|2020-08-27 20:30:00|5528|5525|5526.9|5523.9|5528.2|5525.2|5526.8|5523.8|0
1598560500000|2020-08-27 20:35:00|5527|5524|5525.4|5522.4|5527.1|5524.1|5525.2|5522.2|0
1598560800000|2020-08-27 20:40:00|5525.3|5522.3|5524.3|5521.3|5525.5|5522.5|5523.8|5520.8|0
1598561100000|2020-08-27 20:45:00|5524.4|5521.4|5524|5521|5524.9|5521.9|5522|5519|0
1598561400000|2020-08-27 20:50:00|5523.9|5520.9|5523.7|5520.7|5524.1|5521.1|5523.1|5520.1|0
1598561700000|2020-08-27 20:55:00|5523.6|5520.6|5522.7|5519.7|5523.9|5520.9|5522.7|5519.7|0
1598562000000|2020-08-27 21:00:00|5522.8|5519.8|5522.9|5519.9|5523.5|5520.5|5522.8|5519.8|0
1598562300000|2020-08-27 21:05:00|5523|5520|5522.9|5519.9|5523.4|5520.4|5521.7|5518.7|0
1598562600000|2020-08-27 21:10:00|5523|5520|5522.2|5519.2|5523.1|5520.1|5522.1|5519.1|0
1598562900000|2020-08-27 21:15:00|5522.1|5519.1|5520.9|5517.9|5522.4|5519.4|5520.7|5517.7|0
1598563200000|2020-08-27 21:20:00|5520.8|5517.8|5520.4|5517.4|5521|5518|5520.1|5517.1|0
1598563500000|2020-08-27 21:25:00|5520.3|5517.3|5520.7|5517.7|5521|5518|5520.2|5517.2|0
1598563800000|2020-08-27 21:30:00|5520.8|5517.8|5518.3|5515.3|5520.8|5517.8|5518|5515|0
1598564100000|2020-08-27 21:35:00|5518.5|5515.5|5515.3|5512.3|5518.5|5515.5|5515|5512|0
1598564400000|2020-08-27 21:40:00|5515.1|5512.1|5513.2|5510.2|5515.1|5512.1|5512.1|5509.1|0
1598564700000|2020-08-27 21:45:00|5512.6|5509.6|5511.9|5508.9|5514.1|5511.1|5511.1|5508.1|0
1598565000000|2020-08-27 21:50:00|5511.8|5508.8|5512|5509|5512.4|5509.4|5511.1|5508.1|0
1598565300000|2020-08-27 21:55:00|5512.1|5509.1|5511.6|5508.6|5512.3|5509.3|5511.4|5508.4|0
1598565600000|2020-08-27 22:00:00|5511.8|5508.8|5512.7|5509.7|5512.9|5509.9|5511.8|5508.8|0
1598565900000|2020-08-27 22:05:00|5512.9|5509.9|5513.1|5510.1|5514.3|5511.3|5512.9|5509.9|0
1598566200000|2020-08-27 22:10:00|5513|5510|5513.5|5510.5|5514.2|5511.2|5512.7|5509.7|0
1598566500000|2020-08-27 22:15:00|5513.4|5510.4|5513.9|5510.9|5514.5|5511.5|5513.3|5510.3|0
1598566800000|2020-08-27 22:20:00|5514.1|5511.1|5512.6|5509.6|5514.1|5511.1|5512.3|5509.3|0
1598567100000|2020-08-27 22:25:00|5512.5|5509.5|5510.7|5507.7|5512.6|5509.6|5509.6|5506.6|0
1598567400000|2020-08-27 22:30:00|5510.9|5507.9|5512.9|5509.9|5513|5510|5510.6|5507.6|0
1598567700000|2020-08-27 22:35:00|5513.1|5510.1|5513.1|5510.1|5513.2|5510.2|5512.5|5509.5|0
1598568000000|2020-08-27 22:40:00|5513.2|5510.2|5513|5510|5513.3|5510.3|5512.6|5509.6|0
1598568300000|2020-08-27 22:45:00|5513.1|5510.1|5516|5513|5516|5513|5513.1|5510.1|0
1598568600000|2020-08-27 22:50:00|5516.2|5513.2|5516.4|5513.4|5516.9|5513.9|5515.7|5512.7|0
1598568900000|2020-08-27 22:55:00|5516.5|5513.5|5515.5|5512.5|5516.5|5513.5|5514.9|5511.9|0
1598569200000|2020-08-27 23:00:00|5515.6|5512.6|5516.2|5513.2|5517.4|5514.4|5515.6|5512.6|0
1598569500000|2020-08-27 23:05:00|5516|5513|5516.8|5513.8|5517.2|5514.2|5514.8|5511.8|0
1598569800000|2020-08-27 23:10:00|5516.9|5513.9|5518.3|5515.3|5518.4|5515.4|5516.8|5513.8|0
1598570100000|2020-08-27 23:15:00|5518.4|5515.4|5517.5|5514.5|5518.7|5515.7|5517.4|5514.4|0
1598570400000|2020-08-27 23:20:00|5517.8|5514.8|5518.8|5515.8|5519.1|5516.1|5517.7|5514.7|0
1598570700000|2020-08-27 23:25:00|5518.9|5515.9|5519|5516|5519.1|5516.1|5518.7|5515.7|0
1598571000000|2020-08-27 23:30:00|5518.9|5515.9|5519.7|5516.7|5519.7|5516.7|5518.5|5515.5|0
1598571300000|2020-08-27 23:35:00|5519.8|5516.8|5521.5|5518.5|5521.5|5518.5|5519.3|5516.3|0
1598571600000|2020-08-27 23:40:00|5521.7|5518.7|5519.8|5516.8|5521.9|5518.9|5519|5516|0
1598571900000|2020-08-27 23:45:00|5519.7|5516.7|5520.8|5517.8|5520.8|5517.8|5518.1|5515.1|0
1598572200000|2020-08-27 23:50:00|5520.7|5517.7|5520.3|5517.3|5521.1|5518.1|5519.7|5516.7|0
1598572500000|2020-08-27 23:55:00|5520.2|5517.2|5524|5519|5524.4|5520.5|5520.1|5517.1|0
1598572800000|2020-08-28 00:00:00|5523.5|5518.5|5524.7|5519.7|5526.1|5521.1|5521.6|5516.6|0
1598573100000|2020-08-28 00:05:00|5524.6|5519.6|5525.1|5520.1|5525.9|5520.9|5524|5519|0
1598573400000|2020-08-28 00:10:00|5524.8|5519.8|5524.2|5519.2|5525.5|5520.5|5523.6|5518.6|0
1598573700000|2020-08-28 00:15:00|5524.3|5519.3|5521.5|5516.5|5525.2|5520.2|5521.1|5516.1|0
1598574000000|2020-08-28 00:20:00|5521.6|5516.6|5525.3|5520.3|5526.2|5521.2|5521.5|5516.5|0
1598574300000|2020-08-28 00:25:00|5525.5|5520.5|5524.3|5519.3|5525.6|5520.6|5523.7|5518.7|0
1598574600000|2020-08-28 00:30:00|5524|5519|5523.1|5518.1|5524.6|5519.6|5521.5|5516.5|0
1598574900000|2020-08-28 00:35:00|5523.2|5518.2|5522.4|5517.4|5524.3|5519.3|5522.3|5517.3|0
1598575200000|2020-08-28 00:40:00|5522.5|5517.5|5519.1|5514.1|5523.5|5518.5|5518.9|5513.9|0
1598575500000|2020-08-28 00:45:00|5519.2|5514.2|5517.9|5512.9|5521.6|5516.6|5516.8|5511.8|0
1598575800000|2020-08-28 00:50:00|5518.1|5513.1|5519|5514|5519.7|5514.7|5516.6|5511.6|0
1598576100000|2020-08-28 00:55:00|5518.8|5513.8|5518.4|5513.4|5519.5|5514.5|5517.9|5512.9|0
1598576400000|2020-08-28 01:00:00|5518.5|5513.5|5518.3|5513.3|5519.6|5514.6|5516.3|5511.3|0
1598576700000|2020-08-28 01:05:00|5518.4|5513.4|5515.9|5510.9|5518.5|5513.5|5515|5510|0
1598577000000|2020-08-28 01:10:00|5515.7|5510.7|5514|5509|5516.7|5511.7|5513.5|5508.5|0
1598577300000|2020-08-28 01:15:00|5513.9|5508.9|5509.4|5504.4|5516.9|5511.9|5508.9|5503.9|0
1598577600000|2020-08-28 01:20:00|5509.3|5504.3|5510.7|5505.7|5511.3|5506.3|5508.9|5503.9|0
1598577900000|2020-08-28 01:25:00|5510.6|5505.6|5511.2|5506.2|5512.2|5507.2|5509.7|5504.7|0
1598578200000|2020-08-28 01:30:00|5511.1|5506.1|5513.2|5508.2|5513.6|5508.6|5509.7|5504.7|0
1598578500000|2020-08-28 01:35:00|5513.4|5508.4|5514.8|5509.8|5515.3|5510.3|5512.2|5507.2|0
1598578800000|2020-08-28 01:40:00|5515|5510|5517.9|5512.9|5518.5|5513.5|5514.4|5509.4|0
1598579100000|2020-08-28 01:45:00|5518|5513|5517.9|5512.9|5519.2|5514.2|5517|5512|0
1598579400000|2020-08-28 01:50:00|5518.2|5513.2|5520.3|5515.3|5520.8|5515.8|5517.7|5512.7|0
1598579700000|2020-08-28 01:55:00|5520.4|5515.4|5521.8|5516.8|5522.2|5517.2|5520.1|5515.1|0
1598580000000|2020-08-28 02:00:00|5521.9|5516.9|5521.5|5516.5|5522.9|5517.9|5520.6|5515.6|0
1598580300000|2020-08-28 02:05:00|5521.9|5516.9|5522.5|5517.5|5522.8|5517.8|5520.4|5515.4|0
1598580600000|2020-08-28 02:10:00|5522.7|5517.7|5525.4|5520.4|5525.5|5520.5|5522|5517|0
1598580900000|2020-08-28 02:15:00|5525.6|5520.6|5523.2|5518.2|5526.1|5521.1|5523.1|5518.1|0
1598581200000|2020-08-28 02:20:00|5523.3|5518.3|5524.2|5519.2|5525|5520|5523.2|5518.2|0
1598581500000|2020-08-28 02:25:00|5524.3|5519.3|5523.8|5518.8|5525.3|5520.3|5523|5518|0
1598581800000|2020-08-28 02:30:00|5523.6|5518.6|5519.9|5514.9|5526.1|5521.1|5519.6|5514.6|0
1598582100000|2020-08-28 02:35:00|5520|5515|5522.9|5517.9|5523|5518|5519.1|5514.1|0
1598582400000|2020-08-28 02:40:00|5523|5518|5524.6|5519.6|5525|5520|5522.3|5517.3|0
1598582700000|2020-08-28 02:45:00|5524.7|5519.7|5525.2|5520.2|5525.9|5520.9|5524.4|5519.4|0
1598583000000|2020-08-28 02:50:00|5525.3|5520.3|5536.9|5531.9|5536.9|5531.9|5525.3|5520.3|0
1598583300000|2020-08-28 02:55:00|5537.1|5532.1|5540.4|5535.4|5541|5536|5536.5|5531.5|0
1598583600000|2020-08-28 03:00:00|5540.7|5535.7|5543.5|5538.5|5546.7|5541.7|5540.2|5535.2|0
1598583900000|2020-08-28 03:05:00|5544|5539|5542.5|5537.5|5546.1|5541.1|5541.9|5536.9|0
1598584200000|2020-08-28 03:10:00|5542.2|5537.2|5542.3|5537.3|5542.5|5537.5|5540.7|5535.7|0
1598584500000|2020-08-28 03:15:00|5542.5|5537.5|5540.7|5535.7|5543.2|5538.2|5539.5|5534.5|0
1598584800000|2020-08-28 03:20:00|5540.9|5535.9|5543.5|5538.5|5543.6|5538.6|5540.7|5535.7|0
1598585100000|2020-08-28 03:25:00|5543.3|5538.3|5542.1|5537.1|5544.5|5539.5|5541.8|5536.8|0
1598585400000|2020-08-28 03:30:00|5542|5537|5541.1|5536.1|5543.4|5538.4|5540.6|5535.6|0
1598585700000|2020-08-28 03:35:00|5541|5536|5541.7|5536.7|5542|5537|5540.8|5535.8|0
1598586000000|2020-08-28 03:40:00|5541.6|5536.6|5541.4|5536.4|5542.4|5537.4|5541.3|5536.3|0
1598586300000|2020-08-28 03:45:00|5541.7|5536.7|5543.2|5538.2|5544.3|5539.3|5541.5|5536.5|0
1598586600000|2020-08-28 03:50:00|5543.1|5538.1|5545.9|5540.9|5546|5541|5543.1|5538.1|0
1598586900000|2020-08-28 03:55:00|5546|5541|5543.9|5538.9|5546.2|5541.2|5543.5|5538.5|0
1598587200000|2020-08-28 04:00:00|5543.5|5538.5|5542.9|5537.9|5544.1|5539.1|5542.7|5537.7|0
1598587500000|2020-08-28 04:05:00|5543|5538|5543.1|5538.1|5544|5539|5542.8|5537.8|0
1598587800000|2020-08-28 04:10:00|5542.7|5537.7|5542.2|5537.2|5542.9|5537.9|5541.7|5536.7|0
1598588100000|2020-08-28 04:15:00|5542.3|5537.3|5539.2|5534.2|5542.4|5537.4|5539.1|5534.1|0
1598588400000|2020-08-28 04:20:00|5539.1|5534.1|5537.5|5532.5|5540|5535|5537.5|5532.5|0
1598588700000|2020-08-28 04:25:00|5537.3|5532.3|5536.2|5531.2|5537.6|5532.6|5535.7|5530.7|0
1598589000000|2020-08-28 04:30:00|5536.1|5531.1|5535.9|5530.9|5536.4|5531.4|5534.6|5529.6|0
1598589300000|2020-08-28 04:35:00|5536|5531|5534.1|5529.1|5536.9|5531.9|5534.1|5529.1|0
1598589600000|2020-08-28 04:40:00|5533.9|5528.9|5537.2|5532.2|5538|5533|5533.7|5528.7|0
1598589900000|2020-08-28 04:45:00|5537.1|5532.1|5537.6|5532.6|5539|5534|5537.1|5532.1|0
1598590200000|2020-08-28 04:50:00|5537.8|5532.8|5540.6|5535.6|5541.2|5536.2|5537.8|5532.8|0
1598590500000|2020-08-28 04:55:00|5540.7|5535.7|5541.8|5536.8|5542|5537|5540.4|5535.4|0
1598590800000|2020-08-28 05:00:00|5541.7|5536.7|5541.2|5536.2|5542.3|5537.3|5540.4|5535.4|0
1598591100000|2020-08-28 05:05:00|5541.1|5536.1|5529.2|5524.2|5541.4|5536.4|5527.3|5522.3|0
1598591400000|2020-08-28 05:10:00|5529|5524|5526.7|5521.7|5529.6|5524.6|5521.9|5516.9|0
1598591700000|2020-08-28 05:15:00|5526.6|5521.6|5533|5528|5533.3|5528.3|5525.8|5520.8|0
1598592000000|2020-08-28 05:20:00|5533.2|5528.2|5535.3|5530.3|5537.1|5532.1|5530.3|5525.3|0
1598592300000|2020-08-28 05:25:00|5535|5530|5533.6|5528.6|5536.4|5531.4|5532.8|5527.8|0
1598592600000|2020-08-28 05:30:00|5533.5|5528.5|5532.6|5527.6|5536|5531|5531.8|5526.8|0
1598592900000|2020-08-28 05:35:00|5532.8|5527.8|5532.4|5527.4|5536|5531|5532.3|5527.3|0
1598593200000|2020-08-28 05:40:00|5532.3|5527.3|5530.6|5525.6|5533|5528|5527.9|5522.9|0
1598593500000|2020-08-28 05:45:00|5530.5|5525.5|5532.4|5527.4|5532.5|5527.5|5529.6|5524.6|0
1598593800000|2020-08-28 05:50:00|5532.3|5527.3|5533.2|5528.2|5534.2|5529.2|5531.1|5526.1|0
1598594100000|2020-08-28 05:55:00|5533.1|5528.1|5534|5529|5535.1|5530.1|5532.5|5527.5|0
1598594400000|2020-08-28 06:00:00|5533.9|5528.9|5533.9|5528.9|5536.8|5531.8|5532.9|5527.9|0
1598594700000|2020-08-28 06:05:00|5533.8|5528.8|5538.8|5533.8|5539.4|5534.4|5533.8|5528.8|0
1598595000000|2020-08-28 06:10:00|5538.7|5533.7|5537.9|5532.9|5539.9|5534.9|5536.7|5531.7|0
1598595300000|2020-08-28 06:15:00|5538.1|5533.1|5537.4|5532.4|5539.9|5534.9|5536.2|5531.2|0
1598595600000|2020-08-28 06:20:00|5537.5|5532.5|5537.1|5532.1|5538.6|5533.6|5536.2|5531.2|0
1598595900000|2020-08-28 06:25:00|5537.3|5532.3|5538.7|5533.7|5539.5|5534.5|5537|5532|0
1598596200000|2020-08-28 06:30:00|5538.8|5533.8|5539.8|5534.8|5540.6|5535.6|5538.8|5533.8|0
1598596500000|2020-08-28 06:35:00|5539.6|5534.6|5539.5|5534.5|5541.3|5536.3|5538.2|5533.2|0
1598596800000|2020-08-28 06:40:00|5539.6|5534.6|5539.8|5534.8|5540.1|5535.1|5537.6|5532.6|0
1598597100000|2020-08-28 06:45:00|5539.9|5534.9|5537.3|5532.3|5540|5535|5536.3|5531.3|0
1598597400000|2020-08-28 06:50:00|5537.2|5532.2|5532.6|5527.6|5538.2|5533.2|5532.5|5527.5|0
1598597700000|2020-08-28 06:55:00|5532.4|5527.4|5534.5|5529.5|5536.9|5531.9|5531.5|5526.5|0
1598598000000|2020-08-28 07:00:00|5534.4|5529.4|5531.6|5526.6|5535.5|5530.5|5529.9|5524.9|0
1598598300000|2020-08-28 07:05:00|5531.7|5526.7|5521.6|5516.6|5533.2|5528.2|5520.3|5515.3|0
1598598600000|2020-08-28 07:10:00|5521.5|5516.5|5516.8|5511.8|5521.9|5516.9|5516.8|5511.8|0
1598598900000|2020-08-28 07:15:00|5516.9|5511.9|5521.7|5516.7|5521.7|5516.7|5516.1|5511.1|0
1598599200000|2020-08-28 07:20:00|5521.8|5516.8|5514.9|5509.9|5522|5517|5514|5509|0
1598599500000|2020-08-28 07:25:00|5515|5510|5519.2|5514.2|5519.8|5514.8|5513.1|5508.1|0
1598599800000|2020-08-28 07:30:00|5519.3|5514.3|5509.9|5504.9|5519.4|5514.4|5508.1|5503.1|0
1598600100000|2020-08-28 07:35:00|5510|5505|5509.8|5504.8|5512.7|5507.7|5506|5501|0
1598600400000|2020-08-28 07:40:00|5509.7|5504.7|5516.9|5511.9|5518|5513|5507.7|5502.7|0
1598600700000|2020-08-28 07:45:00|5516.7|5511.7|5516.1|5511.1|5518.1|5513.1|5513.3|5508.3|0
1598601000000|2020-08-28 07:50:00|5516.2|5511.2|5516.2|5511.2|5517.5|5512.5|5511.3|5506.3|0
1598601300000|2020-08-28 07:55:00|5516.3|5511.3|5520.7|5515.7|5522.4|5517.4|5515.7|5510.7|0
1598601600000|2020-08-28 08:00:00|5520.6|5515.6|5538.7|5535.7|5540.8|5537.8|5519.8|5514.8|0
1598601900000|2020-08-28 08:05:00|5536.9|5533.9|5532.9|5529.9|5539.7|5536.7|5532.5|5529.5|0
1598602200000|2020-08-28 08:10:00|5532.8|5529.8|5532.5|5529.5|5541.2|5538.2|5532.5|5529.5|0
1598602500000|2020-08-28 08:15:00|5533.8|5530.8|5533.3|5530.3|5536.6|5533.6|5532.9|5529.9|0
1598602800000|2020-08-28 08:20:00|5533.4|5530.4|5535.6|5532.6|5536.2|5533.2|5531.7|5528.7|0
1598603100000|2020-08-28 08:25:00|5535.5|5532.5|5539.4|5536.4|5540.3|5537.3|5535.5|5532.5|0
1598603400000|2020-08-28 08:30:00|5539|5536|5538.1|5535.1|5539.9|5536.9|5536.6|5533.6|0
1598603700000|2020-08-28 08:35:00|5538.2|5535.2|5536.6|5533.6|5538.3|5535.3|5536.6|5533.6|0
1598604000000|2020-08-28 08:40:00|5536.8|5533.8|5534.6|5531.6|5537.7|5534.7|5533.4|5530.4|0
1598604300000|2020-08-28 08:45:00|5534.5|5531.5|5533.2|5530.2|5534.9|5531.9|5532.5|5529.5|0
1598604600000|2020-08-28 08:50:00|5533.1|5530.1|5532.6|5529.6|5534.3|5531.3|5532.2|5529.2|0
1598604900000|2020-08-28 08:55:00|5532.2|5529.2|5530.9|5527.9|5533.3|5530.3|5530.9|5527.9|0
1598605200000|2020-08-28 09:00:00|5530.6|5527.6|5531.1|5528.1|5532.4|5529.4|5529.9|5526.9|0
1598605500000|2020-08-28 09:05:00|5531.6|5528.6|5532.5|5529.5|5534.4|5531.4|5531|5528|0
1598605800000|2020-08-28 09:10:00|5532.6|5529.6|5533.5|5530.5|5534.5|5531.5|5532.2|5529.2|0
1598606100000|2020-08-28 09:15:00|5533.4|5530.4|5535.5|5532.5|5537.1|5534.1|5533.3|5530.3|0
1598606400000|2020-08-28 09:20:00|5535.4|5532.4|5535.8|5532.8|5536.5|5533.5|5535.1|5532.1|0
1598606700000|2020-08-28 09:25:00|5535.5|5532.5|5536.1|5533.1|5536.1|5533.1|5534.1|5531.1|0
1598607000000|2020-08-28 09:30:00|5536.2|5533.2|5535|5532|5537.2|5534.2|5534.7|5531.7|0
1598607300000|2020-08-28 09:35:00|5534.6|5531.6|5533.5|5530.5|5535|5532|5532.9|5529.9|0
1598607600000|2020-08-28 09:40:00|5533.6|5530.6|5535.3|5532.3|5535.3|5532.3|5533.2|5530.2|0
1598607900000|2020-08-28 09:45:00|5535.2|5532.2|5532|5529|5535.3|5532.3|5532|5529|0
1598608200000|2020-08-28 09:50:00|5532.1|5529.1|5532.9|5529.9|5533|5530|5529.4|5526.4|0
1598608500000|2020-08-28 09:55:00|5533.1|5530.1|5533.3|5530.3|5534.5|5531.5|5532.6|5529.6|0
1598608800000|2020-08-28 10:00:00|5533|5530|5531.2|5528.2|5533.4|5530.4|5530.5|5527.5|0
1598609100000|2020-08-28 10:05:00|5531.5|5528.5|5525|5522|5531.5|5528.5|5524.6|5521.6|0
1598609400000|2020-08-28 10:10:00|5525.3|5522.3|5523.4|5520.4|5528|5525|5522.9|5519.9|0
1598609700000|2020-08-28 10:15:00|5523.8|5520.8|5526.3|5523.3|5526.7|5523.7|5521.8|5518.8|0
1598610000000|2020-08-28 10:20:00|5526.1|5523.1|5524.7|5521.7|5526.7|5523.7|5523.8|5520.8|0
1598610300000|2020-08-28 10:25:00|5524.6|5521.6|5522.6|5519.6|5525.8|5522.8|5521.3|5518.3|0
1598610600000|2020-08-28 10:30:00|5522.9|5519.9|5524.7|5521.7|5528.5|5525.5|5522.4|5519.4|0
1598610900000|2020-08-28 10:35:00|5524.8|5521.8|5522.3|5519.3|5524.8|5521.8|5522.3|5519.3|0
1598611200000|2020-08-28 10:40:00|5521.7|5518.7|5522.2|5519.2|5522.6|5519.6|5520.3|5517.3|0
1598611500000|2020-08-28 10:45:00|5522.4|5519.4|5522.6|5519.6|5523.2|5520.2|5521.8|5518.8|0
1598611800000|2020-08-28 10:50:00|5523.5|5520.5|5525.1|5522.1|5525.1|5522.1|5522.8|5519.8|0
1598612100000|2020-08-28 10:55:00|5525.7|5522.7|5526|5523|5526.6|5523.6|5525.5|5522.5|0
1598612400000|2020-08-28 11:00:00|5530.1|5527.1|5541.3|5538.3|5541.9|5538.9|5527.4|5524.4|0
1598612700000|2020-08-28 11:05:00|5541.5|5538.5|5546.5|5543.5|5548|5545|5541|5538|0
1598613000000|2020-08-28 11:10:00|5546.7|5543.7|5546.2|5543.2|5546.7|5543.7|5544.6|5541.6|0
1598613300000|2020-08-28 11:15:00|5545.9|5542.9|5547.2|5544.2|5547.7|5544.7|5544.6|5541.6|0
1598613600000|2020-08-28 11:20:00|5547|5544|5544.5|5541.5|5549.1|5546.1|5543.7|5540.7|0
1598613900000|2020-08-28 11:25:00|5544.4|5541.4|5543.2|5540.2|5544.8|5541.8|5542.6|5539.6|0
1598614200000|2020-08-28 11:30:00|5543.4|5540.4|5544|5541|5545.7|5542.7|5543.1|5540.1|0
1598614500000|2020-08-28 11:35:00|5544.2|5541.2|5543.7|5540.7|5544.2|5541.2|5541.7|5538.7|0
1598614800000|2020-08-28 11:40:00|5543.6|5540.6|5544.7|5541.7|5545.6|5542.6|5541.6|5538.6|0
1598615100000|2020-08-28 11:45:00|5544.8|5541.8|5546.8|5543.8|5547|5544|5543.8|5540.8|0
1598615400000|2020-08-28 11:50:00|5546.9|5543.9|5546.5|5543.5|5547.8|5544.8|5546.2|5543.2|0
1598615700000|2020-08-28 11:55:00|5546.8|5543.8|5549.7|5546.7|5551|5548|5546.6|5543.6|0
1598616000000|2020-08-28 12:00:00|5549.6|5546.6|5544.2|5541.2|5549.7|5546.7|5544.1|5541.1|0
1598616300000|2020-08-28 12:05:00|5543.9|5540.9|5546.4|5543.4|5547|5544|5543.9|5540.9|0
1598616600000|2020-08-28 12:10:00|5546.3|5543.3|5546.4|5543.4|5547|5544|5545.7|5542.7|0
1598616900000|2020-08-28 12:15:00|5546.5|5543.5|5548.2|5545.2|5548.3|5545.3|5545.9|5542.9|0
1598617200000|2020-08-28 12:20:00|5548.3|5545.3|5548.9|5545.9|5552.1|5549.1|5548.2|5545.2|0
1598617500000|2020-08-28 12:25:00|5549|5546|5554.1|5551.1|5554.2|5551.2|5548.9|5545.9|0
1598617800000|2020-08-28 12:30:00|5554|5551|5550.3|5547.3|5554.5|5551.5|5547.7|5544.7|0
1598618100000|2020-08-28 12:35:00|5550.4|5547.4|5547.7|5544.7|5551.4|5548.4|5545.6|5542.6|0
1598618400000|2020-08-28 12:40:00|5546.8|5543.8|5549.1|5546.1|5549.1|5546.1|5545.8|5542.8|0
1598618700000|2020-08-28 12:45:00|5549.6|5546.6|5547.3|5544.3|5549.9|5546.9|5547.1|5544.1|0
1598619000000|2020-08-28 12:50:00|5547.2|5544.2|5550.4|5547.4|5550.9|5547.9|5547.1|5544.1|0
1598619300000|2020-08-28 12:55:00|5550.7|5547.7|5551.6|5548.6|5551.6|5548.6|5549.2|5546.2|0
1598619600000|2020-08-28 13:00:00|5551.7|5548.7|5559.6|5556.6|5560.2|5557.2|5551.1|5548.1|0
1598619900000|2020-08-28 13:05:00|5559.9|5556.9|5561|5558|5563|5560|5559.8|5556.8|0
1598620200000|2020-08-28 13:10:00|5560.9|5557.9|5560|5557|5562|5559|5559.8|5556.8|0
1598620500000|2020-08-28 13:15:00|5560.1|5557.1|5561.2|5558.2|5562.6|5559.6|5560|5557|0
1598620800000|2020-08-28 13:20:00|5561.3|5558.3|5567.4|5564.4|5567.6|5564.6|5561.3|5558.3|0
1598621100000|2020-08-28 13:25:00|5567.3|5564.3|5563.9|5560.9|5568.6|5565.6|5561.6|5558.6|0
1598621400000|2020-08-28 13:30:00|5563.2|5560.2|5567.9|5566.1|5570.6|5568.8|5547.9|5546.1|0
1598621700000|2020-08-28 13:35:00|5567.8|5566|5563|5561.2|5580|5578.2|5558.7|5556.9|0
1598622000000|2020-08-28 13:40:00|5563.9|5562.1|5566.5|5564.7|5572.3|5570.5|5556.1|5554.3|0
1598622300000|2020-08-28 13:45:00|5566.1|5564.3|5551|5549.2|5566.1|5564.3|5547.3|5545.5|0
1598622600000|2020-08-28 13:50:00|5550.9|5549.1|5554.9|5553.1|5557.6|5555.8|5534.2|5532.4|0
1598622900000|2020-08-28 13:55:00|5554.4|5552.6|5577.3|5575.5|5577.3|5575.5|5548.9|5547.1|0
1598623200000|2020-08-28 14:00:00|5577.4|5575.6|5576.1|5574.3|5580.7|5578.9|5571|5569.2|0
1598623500000|2020-08-28 14:05:00|5576.7|5574.9|5568|5566.2|5587.1|5585.3|5560.8|5559|0
1598623800000|2020-08-28 14:10:00|5567.5|5565.7|5563.7|5561.9|5571|5569.2|5557.3|5555.5|0
1598624100000|2020-08-28 14:15:00|5563.8|5562|5569.2|5567.4|5573.6|5571.8|5563.1|5561.3|0
1598624400000|2020-08-28 14:20:00|5569.4|5567.6|5571.4|5569.6|5575.4|5573.6|5564.1|5562.3|0
1598624700000|2020-08-28 14:25:00|5571.2|5569.4|5583.8|5582|5584.4|5582.6|5569.5|5567.7|0
1598625000000|2020-08-28 14:30:00|5583.6|5581.8|5562.5|5560.7|5583.6|5581.8|5558.3|5556.5|0
1598625300000|2020-08-28 14:35:00|5562.1|5560.3|5560.7|5558.9|5565.8|5564|5552.2|5550.4|0
1598625600000|2020-08-28 14:40:00|5561.6|5559.8|5564.7|5562.9|5569.5|5567.7|5560.9|5559.1|0
1598625900000|2020-08-28 14:45:00|5564.6|5562.8|5552.8|5551|5565.9|5564.1|5541.8|5540|0
1598626200000|2020-08-28 14:50:00|5552.5|5550.7|5556.6|5554.8|5557.6|5555.8|5544.7|5542.9|0
1598626500000|2020-08-28 14:55:00|5556.5|5554.7|5545.7|5543.9|5557.7|5555.9|5541.4|5539.6|0
1598626800000|2020-08-28 15:00:00|5545.4|5543.6|5548.1|5546.3|5553.5|5551.7|5542|5540.2|0
1598627100000|2020-08-28 15:05:00|5548.6|5546.8|5557|5555.2|5561.7|5559.9|5545.9|5544.1|0
1598627400000|2020-08-28 15:10:00|5557.1|5555.3|5558.6|5556.8|5567.1|5565.3|5556.5|5554.7|0
1598627700000|2020-08-28 15:15:00|5558.4|5556.6|5565.8|5564|5566.9|5565.1|5558.4|5556.6|0
1598628000000|2020-08-28 15:20:00|5565.9|5564.1|5571.1|5569.3|5574.6|5572.8|5565.9|5564.1|0
1598628300000|2020-08-28 15:25:00|5571|5569.2|5577.8|5576|5578.9|5577.1|5570.3|5568.5|0
1598628600000|2020-08-28 15:30:00|5577.7|5575.9|5574.8|5573|5578|5576.2|5572|5570.2|0
1598628900000|2020-08-28 15:35:00|5574.7|5572.9|5573|5571.2|5578.8|5577|5569.9|5568.1|0
1598629200000|2020-08-28 15:40:00|5572.9|5571.1|5578.4|5576.6|5578.4|5576.6|5568.9|5567.1|0
1598629500000|2020-08-28 15:45:00|5578|5576.2|5579.3|5577.5|5579.3|5577.5|5575.6|5573.8|0
1598629800000|2020-08-28 15:50:00|5579.5|5577.7|5580.3|5578.5|5582.1|5580.3|5578.1|5576.3|0
1598630100000|2020-08-28 15:55:00|5579.7|5577.9|5581.5|5579.7|5587|5585.2|5578.4|5576.6|0
1598630400000|2020-08-28 16:00:00|5581.3|5579.5|5584.2|5582.4|5586.8|5585|5578|5576.2|0
1598630700000|2020-08-28 16:05:00|5583.9|5582.1|5583.3|5581.5|5587.2|5585.4|5582.2|5580.4|0
1598631000000|2020-08-28 16:10:00|5583|5581.2|5577.7|5575.9|5585.1|5583.3|5577.3|5575.5|0
1598631300000|2020-08-28 16:15:00|5577.6|5575.8|5569|5567.2|5581.5|5579.7|5568.5|5566.7|0
1598631600000|2020-08-28 16:20:00|5568.8|5567|5569.9|5568.1|5572.5|5570.7|5566.7|5564.9|0
1598631900000|2020-08-28 16:25:00|5570|5568.2|5569.8|5568|5572.9|5571.1|5569.6|5567.8|0
1598632200000|2020-08-28 16:30:00|5569.9|5568.1|5565.2|5563.4|5570.9|5569.1|5564|5562.2|0
1598632500000|2020-08-28 16:35:00|5565.3|5563.5|5560.3|5558.5|5565.7|5563.9|5555.5|5553.7|0
1598632800000|2020-08-28 16:40:00|5560.2|5558.4|5552.7|5550.9|5563.5|5561.7|5552.3|5550.5|0
1598633100000|2020-08-28 16:45:00|5552.4|5550.6|5555|5553.2|5558.9|5557.1|5552.1|5550.3|0
1598633400000|2020-08-28 16:50:00|5555.2|5553.4|5551.2|5549.4|5555.6|5553.8|5542|5540.2|0
1598633700000|2020-08-28 16:55:00|5551.3|5549.5|5560.1|5558.3|5561.3|5559.5|5549.8|5548|0
1598634000000|2020-08-28 17:00:00|5560.2|5558.4|5552.2|5550.4|5561.4|5559.6|5550.3|5548.5|0
1598634300000|2020-08-28 17:05:00|5552|5550.2|5539.5|5537.7|5554.6|5552.8|5535|5533.2|0
1598634600000|2020-08-28 17:10:00|5539.4|5537.6|5524.8|5523|5540.7|5538.9|5519.5|5517.7|0
1598634900000|2020-08-28 17:15:00|5523.7|5521.9|5537.9|5536.1|5540.6|5538.8|5523.7|5521.9|0
1598635200000|2020-08-28 17:20:00|5538.3|5536.5|5536.1|5534.3|5543.5|5541.7|5533.3|5531.5|0
1598635500000|2020-08-28 17:25:00|5536|5534.2|5524.1|5522.3|5537.4|5535.6|5522.3|5520.5|0
1598635800000|2020-08-28 17:30:00|5524.2|5522.4|5524.3|5522.5|5533.1|5531.3|5520.6|5518.8|0
1598636100000|2020-08-28 17:35:00|5524.2|5522.4|5537.4|5535.6|5537.4|5535.6|5524.2|5522.4|0
1598636400000|2020-08-28 17:40:00|5537.2|5535.4|5535.7|5533.9|5543|5541.2|5533|5531.2|0
1598636700000|2020-08-28 17:45:00|5535.5|5533.7|5535.5|5533.7|5539.8|5538|5534.1|5532.3|0
1598637000000|2020-08-28 17:50:00|5535.6|5533.8|5551.9|5550.1|5552.1|5550.3|5535.6|5533.8|0
1598637300000|2020-08-28 17:55:00|5552|5550.2|5551.9|5550.1|5556|5554.2|5548.9|5547.1|0
1598637600000|2020-08-28 18:00:00|5552|5550.2|5548.3|5546.5|5555.8|5554|5548.1|5546.3|0
1598637900000|2020-08-28 18:05:00|5548.4|5546.6|5554.4|5552.6|5556.3|5554.5|5543.6|5541.8|0
1598638200000|2020-08-28 18:10:00|5554.2|5552.4|5549.2|5547.4|5556.4|5554.6|5548|5546.2|0
1598638500000|2020-08-28 18:15:00|5549.1|5547.3|5547.4|5545.6|5552.7|5550.9|5544.7|5542.9|0
1598638800000|2020-08-28 18:20:00|5547.5|5545.7|5547.2|5545.4|5551.5|5549.7|5545.1|5543.3|0
1598639100000|2020-08-28 18:25:00|5547.3|5545.5|5550.6|5548.8|5554.1|5552.3|5545.1|5543.3|0
1598639400000|2020-08-28 18:30:00|5550.7|5548.9|5545.4|5543.6|5553.2|5551.4|5543.6|5541.8|0
1598639700000|2020-08-28 18:35:00|5545.6|5543.8|5547.7|5545.9|5548.7|5546.9|5544.8|5543|0
1598640000000|2020-08-28 18:40:00|5547.5|5545.7|5553.5|5551.7|5557.6|5555.8|5547.5|5545.7|0
1598640300000|2020-08-28 18:45:00|5554.1|5552.3|5558.1|5556.3|5559.7|5557.9|5553.5|5551.7|0
1598640600000|2020-08-28 18:50:00|5558.6|5556.8|5544.7|5542.9|5562.7|5560.9|5544.4|5542.6|0
1598640900000|2020-08-28 18:55:00|5544.8|5543|5543.1|5541.3|5546.9|5545.1|5538.8|5537|0
1598641200000|2020-08-28 19:00:00|5543.9|5542.1|5545.7|5543.9|5550.4|5548.6|5540|5538.2|0
1598641500000|2020-08-28 19:05:00|5545.5|5543.7|5542.6|5540.8|5549.5|5547.7|5542.6|5540.8|0
1598641800000|2020-08-28 19:10:00|5542.7|5540.9|5549.6|5547.8|5550.9|5549.1|5542.6|5540.8|0
1598642100000|2020-08-28 19:15:00|5549.5|5547.7|5553.2|5551.4|5553.3|5551.5|5547.4|5545.6|0
1598642400000|2020-08-28 19:20:00|5553.1|5551.3|5542.1|5540.3|5553.8|5552|5541.9|5540.1|0
1598642700000|2020-08-28 19:25:00|5542.3|5540.5|5538|5536.2|5546|5544.2|5535.3|5533.5|0
1598643000000|2020-08-28 19:30:00|5537.9|5536.1|5549.9|5548.1|5550.9|5549.1|5537.8|5536|0
1598643300000|2020-08-28 19:35:00|5549.8|5548|5559.3|5557.5|5560.3|5558.5|5548.3|5546.5|0
1598643600000|2020-08-28 19:40:00|5559.4|5557.6|5556.7|5554.9|5561.9|5560.1|5553.1|5551.3|0
1598643900000|2020-08-28 19:45:00|5557.2|5555.4|5552.7|5550.9|5564.9|5563.1|5552.5|5550.7|0
1598644200000|2020-08-28 19:50:00|5551.9|5550.1|5547.4|5545.6|5558.5|5556.7|5545.7|5543.9|0
1598644500000|2020-08-28 19:55:00|5547.7|5545.9|5551.2|5549.4|5553.4|5551.6|5546.6|5544.8|0
1598644800000|2020-08-28 20:00:00|5551.8|5548.8|5556.3|5553.3|5557.1|5554.1|5549.2|5546.2|0
1598645100000|2020-08-28 20:05:00|5556|5553|5551.6|5548.6|5556.4|5553.4|5551.4|5548.4|0
1598645400000|2020-08-28 20:10:00|5551.7|5548.7|5551.8|5548.8|5552|5549|5550.3|5547.3|0
1598645700000|2020-08-28 20:15:00|5551.9|5548.9|5551.8|5548.8|5552.3|5549.3|5551.3|5548.3|0
1598646000000|2020-08-28 20:20:00|5551.7|5548.7|5552.1|5549.1|5553.1|5550.1|5551.6|5548.6|0
1598646300000|2020-08-28 20:25:00|5552.2|5549.2|5552.9|5549.9|5553.1|5550.1|5551.9|5548.9|0
1598646600000|2020-08-28 20:30:00|5552.7|5549.7|5551.9|5548.9|5552.9|5549.9|5551.9|5548.9|0
1598646900000|2020-08-28 20:35:00|5552.1|5549.1|5549.3|5546.3|5552.7|5549.7|5549.3|5546.3|0
1598647200000|2020-08-28 20:40:00|5549.4|5546.4|5550.3|5547.3|5551.2|5548.2|5549.4|5546.4|0
1598647500000|2020-08-28 20:45:00|5550.2|5547.2|5550.1|5547.1|5550.9|5547.9|5550|5547|0
1598647800000|2020-08-28 20:50:00|5549.9|5546.9|5549.4|5546.4|5550|5547|5548.8|5545.8|0
1598648100000|2020-08-28 20:55:00|5549.5|5546.5|5550.2|5547.2|5550.5|5547.5|5549.4|5546.4|0
1598824800000|2020-08-30 22:00:00|5555.4|5550.4|5556.4|5551.4|5558.7|5553.7|5554.7|5549.7|0
1598825100000|2020-08-30 22:05:00|5556.3|5551.3|5555.7|5550.7|5557.7|5552.7|5555.7|5550.7|0
1598825400000|2020-08-30 22:10:00|5555.9|5550.9|5557.2|5552.2|5558.3|5553.3|5555.7|5550.7|0
1598825700000|2020-08-30 22:15:00|5557.1|5552.1|5556.7|5551.7|5558|5553|5555.6|5550.6|0
1598826000000|2020-08-30 22:20:00|5557.2|5552.2|5556.1|5551.1|5557.4|5552.4|5555.7|5550.7|0
1598826300000|2020-08-30 22:25:00|5556.2|5551.2|5556.5|5551.5|5556.6|5551.6|5555.6|5550.6|0
1598826600000|2020-08-30 22:30:00|5556.6|5551.6|5557.2|5552.2|5557.4|5552.4|5556.3|5551.3|0
1598826900000|2020-08-30 22:35:00|5557.3|5552.3|5557.4|5552.4|5557.6|5552.6|5556.4|5551.4|0
1598827200000|2020-08-30 22:40:00|5557.5|5552.5|5561.9|5556.9|5563|5558|5557.4|5552.4|0
1598827500000|2020-08-30 22:45:00|5562|5557|5563.2|5558.2|5565.3|5560.3|5561.8|5556.8|0
1598827800000|2020-08-30 22:50:00|5563.3|5558.3|5565.2|5560.2|5567.3|5562.3|5563.3|5558.3|0
1598828100000|2020-08-30 22:55:00|5565.5|5560.5|5563.9|5558.9|5565.5|5560.5|5563.3|5558.3|0
1598828400000|2020-08-30 23:00:00|5563.7|5558.7|5564.2|5559.2|5564.5|5559.5|5563.5|5558.5|0
1598828700000|2020-08-30 23:05:00|5564.4|5559.4|5564.3|5559.3|5565.4|5560.4|5563.7|5558.7|0
1598829000000|2020-08-30 23:10:00|5564.2|5559.2|5564.5|5559.5|5564.8|5559.8|5563.1|5558.1|0
1598829300000|2020-08-30 23:15:00|5564.4|5559.4|5564.7|5559.7|5564.8|5559.8|5564.1|5559.1|0
1598829600000|2020-08-30 23:20:00|5563.1|5558.1|5564.5|5559.5|5564.6|5559.6|5563.1|5558.1|0
1598829900000|2020-08-30 23:25:00|5564.2|5559.2|5567.1|5562.1|5568|5563|5564.2|5559.2|0
1598830200000|2020-08-30 23:30:00|5567|5562|5566.2|5561.2|5567.1|5562.1|5565.7|5560.7|0
1598830500000|2020-08-30 23:35:00|5566.4|5561.4|5567.9|5562.9|5567.9|5562.9|5565.4|5560.4|0
1598830800000|2020-08-30 23:40:00|5567.8|5562.8|5568.3|5563.3|5569.1|5564.1|5567.7|5562.7|0
1598831100000|2020-08-30 23:45:00|5568.4|5563.4|5570.1|5565.1|5570.1|5565.1|5567.1|5562.1|0
1598831400000|2020-08-30 23:50:00|5570.2|5565.2|5569.8|5564.8|5570.7|5565.7|5569.3|5564.3|0
1598831700000|2020-08-30 23:55:00|5569.9|5564.9|5573|5568|5573.4|5568.4|5569.7|5564.7|0
1598832000000|2020-08-31 00:00:00|5573.2|5568.2|5580.7|5575.7|5581.1|5576.1|5572.1|5567.1|0
1598832300000|2020-08-31 00:05:00|5580.6|5575.6|5580.6|5575.6|5581.6|5576.6|5578.1|5573.1|0
1598832600000|2020-08-31 00:10:00|5580.5|5575.5|5582.4|5577.4|5584.6|5579.6|5580.1|5575.1|0
1598832900000|2020-08-31 00:15:00|5582.5|5577.5|5584.3|5579.3|5585.6|5580.6|5581.5|5576.5|0
1598833200000|2020-08-31 00:20:00|5584.2|5579.2|5583.6|5578.6|5585.4|5580.4|5583.4|5578.4|0
1598833500000|2020-08-31 00:25:00|5583.5|5578.5|5583.8|5578.8|5585.4|5580.4|5583.5|5578.5|0
1598833800000|2020-08-31 00:30:00|5583.6|5578.6|5586.4|5581.4|5587.3|5582.3|5583.3|5578.3|0
1598834100000|2020-08-31 00:35:00|5586.5|5581.5|5589.5|5584.5|5591.1|5586.1|5586.5|5581.5|0
1598834400000|2020-08-31 00:40:00|5589.9|5584.9|5589.7|5584.7|5592.5|5587.5|5587.7|5582.7|0
1598834700000|2020-08-31 00:45:00|5589.2|5584.2|5584|5579|5589.3|5584.3|5583.8|5578.8|0
1598835000000|2020-08-31 00:50:00|5584.2|5579.2|5584.2|5579.2|5585.2|5580.2|5583.8|5578.8|0
1598835300000|2020-08-31 00:55:00|5584.3|5579.3|5583|5578|5585.6|5580.6|5582.6|5577.6|0
1598835600000|2020-08-31 01:00:00|5582.9|5577.9|5584.2|5579.2|5584.9|5579.9|5582|5577|0
1598835900000|2020-08-31 01:05:00|5584.4|5579.4|5582.1|5577.1|5584.4|5579.4|5581.2|5576.2|0
1598836200000|2020-08-31 01:10:00|5582.3|5577.3|5581.7|5576.7|5582.3|5577.3|5580.3|5575.3|0
1598836500000|2020-08-31 01:15:00|5581.8|5576.8|5584.4|5579.4|5585.9|5580.9|5581.6|5576.6|0
1598836800000|2020-08-31 01:20:00|5584.2|5579.2|5586|5581|5586|5581|5583.1|5578.1|0
1598837100000|2020-08-31 01:25:00|5586.1|5581.1|5584|5579|5586.3|5581.3|5584|5579|0
1598837400000|2020-08-31 01:30:00|5584.2|5579.2|5583.8|5578.8|5585.4|5580.4|5582.8|5577.8|0
1598837700000|2020-08-31 01:35:00|5583.7|5578.7|5582.8|5577.8|5585.1|5580.1|5582.6|5577.6|0
1598838000000|2020-08-31 01:40:00|5582.6|5577.6|5583.4|5578.4|5584|5579|5581|5576|0
1598838300000|2020-08-31 01:45:00|5583.3|5578.3|5585.5|5580.5|5586.5|5581.5|5583.3|5578.3|0
1598838600000|2020-08-31 01:50:00|5585.7|5580.7|5584.3|5579.3|5586.5|5581.5|5583.9|5578.9|0
1598838900000|2020-08-31 01:55:00|5584.4|5579.4|5584.9|5579.9|5585.8|5580.8|5584.2|5579.2|0
1598839200000|2020-08-31 02:00:00|5585.1|5580.1|5584.9|5579.9|5586.2|5581.2|5584.6|5579.6|0
1598839500000|2020-08-31 02:05:00|5584.8|5579.8|5584.5|5579.5|5584.9|5579.9|5583.3|5578.3|0
1598839800000|2020-08-31 02:10:00|5584.3|5579.3|5587.8|5582.8|5589|5584|5584.3|5579.3|0
1598840100000|2020-08-31 02:15:00|5587.9|5582.9|5585.1|5580.1|5588.2|5583.2|5584.9|5579.9|0
1598840400000|2020-08-31 02:20:00|5585.2|5580.2|5585|5580|5586.3|5581.3|5583.9|5578.9|0
1598840700000|2020-08-31 02:25:00|5584.9|5579.9|5583|5578|5585.6|5580.6|5582.9|5577.9|0
1598841000000|2020-08-31 02:30:00|5583.2|5578.2|5583.7|5578.7|5585.3|5580.3|5583|5578|0
1598841300000|2020-08-31 02:35:00|5583.8|5578.8|5582.4|5577.4|5583.8|5578.8|5582.1|5577.1|0
1598841600000|2020-08-31 02:40:00|5582.3|5577.3|5582.6|5577.6|5583.3|5578.3|5581.9|5576.9|0
1598841900000|2020-08-31 02:45:00|5582.8|5577.8|5583.7|5578.7|5584.2|5579.2|5582.6|5577.6|0
1598842200000|2020-08-31 02:50:00|5583.6|5578.6|5583.1|5578.1|5584.1|5579.1|5582.6|5577.6|0
1598842500000|2020-08-31 02:55:00|5583.2|5578.2|5584.7|5579.7|5585|5580|5582.8|5577.8|0
1598842800000|2020-08-31 03:00:00|5584.6|5579.6|5583.3|5578.3|5585.1|5580.1|5582.8|5577.8|0
1598843100000|2020-08-31 03:05:00|5583.4|5578.4|5583.8|5578.8|5584.2|5579.2|5582.6|5577.6|0
1598843400000|2020-08-31 03:10:00|5583.7|5578.7|5583|5578|5584.5|5579.5|5582.9|5577.9|0
1598843700000|2020-08-31 03:15:00|5583.1|5578.1|5583.7|5578.7|5583.7|5578.7|5582.5|5577.5|0
1598844000000|2020-08-31 03:20:00|5583.6|5578.6|5583.4|5578.4|5583.7|5578.7|5582.7|5577.7|0
1598844300000|2020-08-31 03:25:00|5583.6|5578.6|5583.1|5578.1|5583.8|5578.8|5582.9|5577.9|0
1598844600000|2020-08-31 03:30:00|5583|5578|5583.5|5578.5|5584|5579|5582.7|5577.7|0
1598844900000|2020-08-31 03:35:00|5583.4|5578.4|5583.4|5578.4|5583.8|5578.8|5582.8|5577.8|0
1598845200000|2020-08-31 03:40:00|5583.3|5578.3|5583.7|5578.7|5584.4|5579.4|5582.8|5577.8|0
1598845500000|2020-08-31 03:45:00|5583.6|5578.6|5586.9|5581.9|5586.9|5581.9|5583.2|5578.2|0
1598845800000|2020-08-31 03:50:00|5586.7|5581.7|5584.5|5579.5|5586.7|5581.7|5584.4|5579.4|0
1598846100000|2020-08-31 03:55:00|5584.4|5579.4|5585.4|5580.4|5585.5|5580.5|5584|5579|0
1598846400000|2020-08-31 04:00:00|5585.6|5580.6|5584.8|5579.8|5585.7|5580.7|5584.3|5579.3|0
1598846700000|2020-08-31 04:05:00|5584.7|5579.7|5584.2|5579.2|5584.9|5579.9|5584|5579|0
1598847000000|2020-08-31 04:10:00|5584|5579|5583.9|5578.9|5584.2|5579.2|5583.5|5578.5|0
1598847300000|2020-08-31 04:15:00|5584|5579|5584.3|5579.3|5584.5|5579.5|5583.6|5578.6|0
1598847600000|2020-08-31 04:20:00|5584.2|5579.2|5585.9|5580.9|5586.6|5581.6|5584.1|5579.1|0
1598847900000|2020-08-31 04:25:00|5585.8|5580.8|5585.5|5580.5|5586.1|5581.1|5585.5|5580.5|0
1598848200000|2020-08-31 04:30:00|5585.4|5580.4|5583.8|5578.8|5585.6|5580.6|5583.6|5578.6|0
1598848500000|2020-08-31 04:35:00|5583.9|5578.9|5583.5|5578.5|5584.5|5579.5|5583.2|5578.2|0
1598848800000|2020-08-31 04:40:00|5583.6|5578.6|5583.6|5578.6|5584.2|5579.2|5583.3|5578.3|0
1598849100000|2020-08-31 04:45:00|5583.7|5578.7|5583.8|5578.8|5584.3|5579.3|5583.5|5578.5|0
1598849400000|2020-08-31 04:50:00|5583.7|5578.7|5583.5|5578.5|5584|5579|5582.8|5577.8|0
1598849700000|2020-08-31 04:55:00|5583.4|5578.4|5582.8|5577.8|5583.7|5578.7|5582.7|5577.7|0
1598850000000|2020-08-31 05:00:00|5583|5578|5580|5575|5583|5578|5578.9|5573.9|0
1598850300000|2020-08-31 05:05:00|5579.8|5574.8|5579.8|5574.8|5580|5575|5578.7|5573.7|0
1598850600000|2020-08-31 05:10:00|5579.7|5574.7|5579.3|5574.3|5580.7|5575.7|5578.9|5573.9|0
1598850900000|2020-08-31 05:15:00|5579.2|5574.2|5577.3|5572.3|5579.4|5574.4|5576.7|5571.7|0
1598851200000|2020-08-31 05:20:00|5577.2|5572.2|5576|5571|5577.7|5572.7|5575.5|5570.5|0
1598851500000|2020-08-31 05:25:00|5575.9|5570.9|5572.8|5567.8|5576.7|5571.7|5572.7|5567.7|0
1598851800000|2020-08-31 05:30:00|5572.7|5567.7|5575.1|5570.1|5575.3|5570.3|5572.7|5567.7|0
1598852100000|2020-08-31 05:35:00|5575|5570|5575.2|5570.2|5575.2|5570.2|5573.3|5568.3|0
1598852400000|2020-08-31 05:40:00|5575.1|5570.1|5575.3|5570.3|5576.1|5571.1|5574.2|5569.2|0
1598852700000|2020-08-31 05:45:00|5575.1|5570.1|5577.2|5572.2|5577.5|5572.5|5574.9|5569.9|0
1598853000000|2020-08-31 05:50:00|5577.3|5572.3|5575.1|5570.1|5577.4|5572.4|5574.6|5569.6|0
1598853300000|2020-08-31 05:55:00|5575|5570|5573.4|5568.4|5576.2|5571.2|5573.4|5568.4|0
1598853600000|2020-08-31 06:00:00|5573.7|5568.7|5573.3|5568.3|5576|5571|5572.6|5567.6|0
1598853900000|2020-08-31 06:05:00|5573.1|5568.1|5571.1|5566.1|5573.1|5568.1|5569.9|5564.9|0
1598854200000|2020-08-31 06:10:00|5570.9|5565.9|5570.9|5565.9|5571.9|5566.9|5570.5|5565.5|0
1598854500000|2020-08-31 06:15:00|5571|5566|5569.3|5564.3|5571.4|5566.4|5567.6|5562.6|0
1598854800000|2020-08-31 06:20:00|5569.4|5564.4|5570.5|5565.5|5570.5|5565.5|5568.7|5563.7|0
1598855100000|2020-08-31 06:25:00|5570.4|5565.4|5568.6|5563.6|5571|5566|5568.4|5563.4|0
1598855400000|2020-08-31 06:30:00|5568.8|5563.8|5569.5|5564.5|5569.6|5564.6|5567.4|5562.4|0
1598855700000|2020-08-31 06:35:00|5569.3|5564.3|5570.8|5565.8|5571.4|5566.4|5569.1|5564.1|0
1598856000000|2020-08-31 06:40:00|5570.7|5565.7|5571.1|5566.1|5571.3|5566.3|5570.2|5565.2|0
1598856300000|2020-08-31 06:45:00|5571.3|5566.3|5571.9|5566.9|5571.9|5566.9|5569.5|5564.5|0
1598856600000|2020-08-31 06:50:00|5572|5567|5570.6|5565.6|5572.6|5567.6|5569.1|5564.1|0
1598856900000|2020-08-31 06:55:00|5570.8|5565.8|5581.1|5576.1|5581.6|5576.6|5570.3|5565.3|0
1598857200000|2020-08-31 07:00:00|5581.3|5576.3|5584.7|5579.7|5585.3|5580.3|5578.2|5573.2|0
1598857500000|2020-08-31 07:05:00|5584.6|5579.6|5590.5|5585.5|5590.5|5585.5|5583|5578|0
1598857800000|2020-08-31 07:10:00|5590.8|5585.8|5615.2|5610.2|5615.5|5610.5|5590.2|5585.2|0
1598858100000|2020-08-31 07:15:00|5615.3|5610.3|5612.2|5607.2|5617.1|5612.1|5611.1|5606.1|0
1598858400000|2020-08-31 07:20:00|5612.3|5607.3|5616.4|5611.4|5617.1|5612.1|5611.5|5606.5|0
1598858700000|2020-08-31 07:25:00|5616.2|5611.2|5625.2|5620.2|5626.2|5621.2|5615.4|5610.4|0
1598859000000|2020-08-31 07:30:00|5625.1|5620.1|5627.6|5622.6|5629|5624|5624.8|5619.8|0
1598859300000|2020-08-31 07:35:00|5627.7|5622.7|5627.3|5622.3|5628.6|5623.6|5626.9|5621.9|0
1598859600000|2020-08-31 07:40:00|5627.6|5622.6|5631.7|5626.7|5632.7|5627.7|5624.3|5619.3|0
1598859900000|2020-08-31 07:45:00|5631.6|5626.6|5625.9|5620.9|5632|5627|5624.1|5619.1|0
1598860200000|2020-08-31 07:50:00|5626.1|5621.1|5630.9|5625.9|5631.7|5626.7|5623|5618|0
1598860500000|2020-08-31 07:55:00|5630.8|5625.8|5634.7|5629.7|5637.4|5632.4|5630.4|5625.4|0
1598861100000|2020-08-31 08:05:00|5610.3|5607.3|5615.4|5612.4|5617.8|5614.8|5607.8|5604.8|0
1598861400000|2020-08-31 08:10:00|5614.5|5611.5|5592.5|5589.5|5616.7|5613.7|5592|5589|0
1598861700000|2020-08-31 08:15:00|5595.5|5592.5|5604.6|5601.6|5604.6|5601.6|5592.1|5589.1|0
1598862000000|2020-08-31 08:20:00|5605|5602|5602.9|5599.9|5607|5604|5601.3|5598.3|0
1598862300000|2020-08-31 08:25:00|5603.1|5600.1|5609.7|5606.7|5609.7|5606.7|5602.1|5599.1|0
1598862600000|2020-08-31 08:30:00|5609.8|5606.8|5607.7|5604.7|5610.8|5607.8|5604|5601|0
1598862900000|2020-08-31 08:35:00|5608|5605|5608.7|5605.7|5609.2|5606.2|5607.4|5604.4|0
1598863200000|2020-08-31 08:40:00|5608.6|5605.6|5609|5606|5609.7|5606.7|5607.1|5604.1|0
1598863500000|2020-08-31 08:45:00|5608.9|5605.9|5609.1|5606.1|5609.1|5606.1|5602.1|5599.1|0
1598863800000|2020-08-31 08:50:00|5609|5606|5612.2|5609.2|5613.8|5610.8|5606.5|5603.5|0
1598864100000|2020-08-31 08:55:00|5612.1|5609.1|5616.1|5613.1|5616.3|5613.3|5611.8|5608.8|0
1598864400000|2020-08-31 09:00:00|5616.3|5613.3|5615.7|5612.7|5616.4|5613.4|5613.6|5610.6|0
1598864700000|2020-08-31 09:05:00|5615.9|5612.9|5617.4|5614.4|5618.6|5615.6|5614.9|5611.9|0
1598865000000|2020-08-31 09:10:00|5617.3|5614.3|5610.6|5607.6|5617.7|5614.7|5610.5|5607.5|0
1598865300000|2020-08-31 09:15:00|5611.1|5608.1|5614.1|5611.1|5616.9|5613.9|5611|5608|0
1598865600000|2020-08-31 09:20:00|5614.2|5611.2|5616.1|5613.1|5616.4|5613.4|5613.8|5610.8|0
1598865900000|2020-08-31 09:25:00|5616.2|5613.2|5615.4|5612.4|5618.1|5615.1|5614.7|5611.7|0
1598866200000|2020-08-31 09:30:00|5615.8|5612.8|5609|5606|5615.8|5612.8|5609|5606|0
1598866500000|2020-08-31 09:35:00|5609.1|5606.1|5610.8|5607.8|5611.2|5608.2|5608.7|5605.7|0
1598866800000|2020-08-31 09:40:00|5610.7|5607.7|5612.9|5609.9|5612.9|5609.9|5610.4|5607.4|0
1598867100000|2020-08-31 09:45:00|5613|5610|5614.8|5611.8|5614.9|5611.9|5613|5610|0
1598867400000|2020-08-31 09:50:00|5614.9|5611.9|5617.3|5614.3|5618|5615|5614.9|5611.9|0
1598867700000|2020-08-31 09:55:00|5617.1|5614.1|5615|5612|5617.3|5614.3|5615|5612|0
1598868000000|2020-08-31 10:00:00|5615.3|5612.3|5611|5608|5615.3|5612.3|5611|5608|0
1598868300000|2020-08-31 10:05:00|5611.3|5608.3|5610.4|5607.4|5612.8|5609.8|5610.4|5607.4|0
1598868600000|2020-08-31 10:10:00|5610.5|5607.5|5608.8|5605.8|5611.4|5608.4|5607.1|5604.1|0
1598868900000|2020-08-31 10:15:00|5609.3|5606.3|5608.7|5605.7|5614.1|5611.1|5607.7|5604.7|0
1598869200000|2020-08-31 10:20:00|5608.1|5605.1|5615.8|5612.8|5615.8|5612.8|5607.9|5604.9|0
1598869500000|2020-08-31 10:25:00|5615.7|5612.7|5610|5607|5615.7|5612.7|5609.3|5606.3|0
1598869800000|2020-08-31 10:30:00|5610.2|5607.2|5608.3|5605.3|5613.5|5610.5|5607.3|5604.3|0
1598870100000|2020-08-31 10:35:00|5607.6|5604.6|5606.6|5603.6|5611.2|5608.2|5606.6|5603.6|0
1598870400000|2020-08-31 10:40:00|5606.5|5603.5|5605.7|5602.7|5606.5|5603.5|5602.7|5599.7|0
1598870700000|2020-08-31 10:45:00|5605.8|5602.8|5607.8|5604.8|5607.8|5604.8|5604.7|5601.7|0
1598871000000|2020-08-31 10:50:00|5607.7|5604.7|5601.9|5598.9|5608|5605|5600.6|5597.6|0
1598871300000|2020-08-31 10:55:00|5601.8|5598.8|5597.4|5594.4|5601.8|5598.8|5596.7|5593.7|0
1598871600000|2020-08-31 11:00:00|5601.1|5598.1|5595.3|5592.3|5609.4|5606.4|5593.9|5590.9|0
1598871900000|2020-08-31 11:05:00|5595.5|5592.5|5586.8|5583.8|5595.5|5592.5|5585.1|5582.1|0
1598872200000|2020-08-31 11:10:00|5586.9|5583.9|5586.5|5583.5|5592.5|5589.5|5586.5|5583.5|0
1598872500000|2020-08-31 11:15:00|5586.6|5583.6|5585.6|5582.6|5591.2|5588.2|5585.6|5582.6|0
1598872800000|2020-08-31 11:20:00|5585.4|5582.4|5588.2|5585.2|5588.6|5585.6|5582|5579|0
1598873100000|2020-08-31 11:25:00|5588.3|5585.3|5589.9|5586.9|5592.4|5589.4|5587.7|5584.7|0
1598873400000|2020-08-31 11:30:00|5589.7|5586.7|5592.8|5589.8|5593.3|5590.3|5589.2|5586.2|0
1598873700000|2020-08-31 11:35:00|5593.2|5590.2|5585.7|5582.7|5593.5|5590.5|5585.7|5582.7|0
1598874000000|2020-08-31 11:40:00|5586.1|5583.1|5581.5|5578.5|5586.1|5583.1|5577.8|5574.8|0
1598874300000|2020-08-31 11:45:00|5580.6|5577.6|5582|5579|5582.1|5579.1|5578|5575|0
1598874600000|2020-08-31 11:50:00|5582.2|5579.2|5585.4|5582.4|5586.5|5583.5|5581.6|5578.6|0
1598874900000|2020-08-31 11:55:00|5585.2|5582.2|5583.3|5580.3|5585.5|5582.5|5582.8|5579.8|0
1598875200000|2020-08-31 12:00:00|5583.5|5580.5|5587.4|5584.4|5590.4|5587.4|5583.5|5580.5|0
1598875500000|2020-08-31 12:05:00|5587.8|5584.8|5581.4|5578.4|5589.8|5586.8|5581.4|5578.4|0
1598875800000|2020-08-31 12:10:00|5581.1|5578.1|5583.1|5580.1|5585.2|5582.2|5579.7|5576.7|0
1598876100000|2020-08-31 12:15:00|5583.2|5580.2|5574.7|5571.7|5583.9|5580.9|5572.6|5569.6|0
1598876400000|2020-08-31 12:20:00|5574.6|5571.6|5577.9|5574.9|5578|5575|5570.7|5567.7|0
1598876700000|2020-08-31 12:25:00|5577.8|5574.8|5579.2|5576.2|5579.2|5576.2|5573.5|5570.5|0
1598877000000|2020-08-31 12:30:00|5579.3|5576.3|5580|5577|5580.2|5577.2|5577.3|5574.3|0
1598877300000|2020-08-31 12:35:00|5579.9|5576.9|5580.3|5577.3|5581|5578|5578.5|5575.5|0
1598877600000|2020-08-31 12:40:00|5580.2|5577.2|5577.1|5574.1|5580.4|5577.4|5575.2|5572.2|0
1598877900000|2020-08-31 12:45:00|5577|5574|5575.1|5572.1|5578.8|5575.8|5575.1|5572.1|0
1598878200000|2020-08-31 12:50:00|5575|5572|5573.2|5570.2|5579.9|5576.9|5573.1|5570.1|0
1598878500000|2020-08-31 12:55:00|5573.3|5570.3|5573.3|5570.3|5574.1|5571.1|5569.4|5566.4|0
1598878800000|2020-08-31 13:00:00|5573.6|5570.6|5564.5|5561.5|5576.2|5573.2|5564.2|5561.2|0
1598879100000|2020-08-31 13:05:00|5564.8|5561.8|5560.1|5557.1|5566.3|5563.3|5557|5554|0
1598879400000|2020-08-31 13:10:00|5559.5|5556.5|5559.8|5556.8|5562.3|5559.3|5551.4|5548.4|0
1598879700000|2020-08-31 13:15:00|5560.3|5557.3|5561.9|5558.9|5563.2|5560.2|5557.4|5554.4|0
1598880000000|2020-08-31 13:20:00|5561.4|5558.4|5552.6|5549.6|5561.9|5558.9|5552|5549|0
1598880300000|2020-08-31 13:25:00|5552.5|5549.5|5557.8|5554.8|5568.9|5565.9|5548.5|5545.5|0
1598880600000|2020-08-31 13:30:00|5556.6|5553.6|5554.6|5552.8|5578|5576.2|5547.2|5545.4|0
1598880900000|2020-08-31 13:35:00|5553|5551.2|5544.5|5542.7|5560.1|5558.3|5539.3|5537.5|0
1598881200000|2020-08-31 13:40:00|5544.3|5542.5|5582|5580.2|5582.1|5580.3|5542.9|5541.1|0
1598881500000|2020-08-31 13:45:00|5583.8|5582|5586.5|5584.7|5587.8|5586|5567.2|5565.4|0
1598881800000|2020-08-31 13:50:00|5586.6|5584.8|5575|5573.2|5591.3|5589.5|5574|5572.2|0
1598882100000|2020-08-31 13:55:00|5574.8|5573|5574.9|5573.1|5586|5584.2|5566.7|5564.9|0
1598882400000|2020-08-31 14:00:00|5574.6|5572.8|5579.8|5578|5582.6|5580.8|5574.2|5572.4|0
1598882700000|2020-08-31 14:05:00|5580|5578.2|5585.1|5583.3|5587|5585.2|5571|5569.2|0
1598883000000|2020-08-31 14:10:00|5585|5583.2|5589.5|5587.7|5591|5589.2|5578.2|5576.4|0
1598883300000|2020-08-31 14:15:00|5589.8|5588|5599.2|5597.4|5599.4|5597.6|5581.9|5580.1|0
1598883600000|2020-08-31 14:20:00|5599.1|5597.3|5608.7|5606.9|5608.8|5607|5598.3|5596.5|0
1598883900000|2020-08-31 14:25:00|5608.4|5606.6|5602.6|5600.8|5608.4|5606.6|5594|5592.2|0
1598884200000|2020-08-31 14:30:00|5602.5|5600.7|5606.6|5604.8|5612.4|5610.6|5601.4|5599.6|0
1598884500000|2020-08-31 14:35:00|5606.2|5604.4|5605.8|5604|5607.8|5606|5596.8|5595|0
1598884800000|2020-08-31 14:40:00|5605.9|5604.1|5608.2|5606.4|5615.1|5613.3|5601.8|5600|0
1598885100000|2020-08-31 14:45:00|5608.1|5606.3|5623|5621.2|5624|5622.2|5604.3|5602.5|0
1598885400000|2020-08-31 14:50:00|5625.9|5624.1|5630.5|5628.7|5633.2|5631.4|5625.6|5623.8|0
1598885700000|2020-08-31 14:55:00|5630.6|5628.8|5631.8|5630|5639|5637.2|5629.3|5627.5|0
1598886000000|2020-08-31 15:00:00|5631.5|5629.7|5641.3|5639.5|5647.7|5645.9|5631.5|5629.7|0
1598886300000|2020-08-31 15:05:00|5642|5640.2|5654.5|5652.7|5656.7|5654.9|5641.8|5640|0
1598886600000|2020-08-31 15:10:00|5654.7|5652.9|5651.2|5649.4|5678.8|5677|5650|5648.2|0
1598886900000|2020-08-31 15:15:00|5651.5|5649.7|5648.9|5647.1|5665.6|5663.8|5645.9|5644.1|0
1598887200000|2020-08-31 15:20:00|5648.7|5646.9|5622.2|5620.4|5648.9|5647.1|5619.2|5617.4|0
1598887500000|2020-08-31 15:25:00|5621.2|5619.4|5626.4|5624.6|5626.4|5624.6|5598.4|5596.6|0
1598887800000|2020-08-31 15:30:00|5627.2|5625.4|5617.8|5616|5629|5627.2|5601.6|5599.8|0
1598888100000|2020-08-31 15:35:00|5618.2|5616.4|5632|5630.2|5636.5|5634.7|5612|5610.2|0
1598888400000|2020-08-31 15:40:00|5630.7|5628.9|5632|5630.2|5638.2|5636.4|5622.4|5620.6|0
1598888700000|2020-08-31 15:45:00|5632.1|5630.3|5641|5639.2|5650.1|5648.3|5632.1|5630.3|0
1598889000000|2020-08-31 15:50:00|5640.8|5639|5643.5|5641.7|5645.8|5644|5636.5|5634.7|0
1598889300000|2020-08-31 15:55:00|5643.4|5641.6|5632.5|5630.7|5647.2|5645.4|5628.4|5626.6|0
1598889600000|2020-08-31 16:00:00|5632.7|5630.9|5639.3|5637.5|5642|5640.2|5625.7|5623.9|0
1598889900000|2020-08-31 16:05:00|5639.6|5637.8|5653.2|5651.4|5654.4|5652.6|5636.1|5634.3|0
1598890200000|2020-08-31 16:10:00|5653.4|5651.6|5649.1|5647.3|5654.1|5652.3|5647.3|5645.5|0
1598890500000|2020-08-31 16:15:00|5649.6|5647.8|5652.6|5650.8|5654.8|5653|5644.4|5642.6|0
1598890800000|2020-08-31 16:20:00|5652.7|5650.9|5650.9|5649.1|5656|5654.2|5647.6|5645.8|0
1598891100000|2020-08-31 16:25:00|5650.4|5648.6|5652.1|5650.3|5652.1|5650.3|5638.5|5636.7|0
1598891400000|2020-08-31 16:30:00|5652.2|5650.4|5648.4|5646.6|5652.2|5650.4|5643|5641.2|0
1598891700000|2020-08-31 16:35:00|5648.6|5646.8|5637.2|5635.4|5651.1|5649.3|5637|5635.2|0
1598892000000|2020-08-31 16:40:00|5637.5|5635.7|5629.2|5627.4|5642.9|5641.1|5626.4|5624.6|0
1598892300000|2020-08-31 16:45:00|5627.3|5625.5|5641.7|5639.9|5645.3|5643.5|5627.3|5625.5|0
1598892600000|2020-08-31 16:50:00|5641.5|5639.7|5646.7|5644.9|5649.9|5648.1|5637.6|5635.8|0
1598892900000|2020-08-31 16:55:00|5646.6|5644.8|5658.1|5656.3|5658.2|5656.4|5643.2|5641.4|0
1598893200000|2020-08-31 17:00:00|5658.2|5656.4|5652.2|5650.4|5658.4|5656.6|5650.6|5648.8|0
1598893500000|2020-08-31 17:05:00|5652.3|5650.5|5661.9|5660.1|5662.9|5661.1|5651.4|5649.6|0
1598893800000|2020-08-31 17:10:00|5661.7|5659.9|5658|5656.2|5661.9|5660.1|5651.7|5649.9|0
1598894100000|2020-08-31 17:15:00|5658.1|5656.3|5663.5|5661.7|5667.7|5665.9|5658|5656.2|0
1598894400000|2020-08-31 17:20:00|5663|5661.2|5674.1|5672.3|5674.3|5672.5|5662.5|5660.7|0
1598894700000|2020-08-31 17:25:00|5674.5|5672.7|5671.4|5669.6|5675.7|5673.9|5667.5|5665.7|0
1598895000000|2020-08-31 17:30:00|5671.5|5669.7|5680.3|5678.5|5681.7|5679.9|5671.5|5669.7|0
1598895300000|2020-08-31 17:35:00|5680.4|5678.6|5670.4|5668.6|5681.4|5679.6|5668.4|5666.6|0
1598895600000|2020-08-31 17:40:00|5670.6|5668.8|5679.3|5677.5|5680.6|5678.8|5665.3|5663.5|0
1598895900000|2020-08-31 17:45:00|5679.4|5677.6|5687.5|5685.7|5688.2|5686.4|5679.4|5677.6|0
1598896200000|2020-08-31 17:50:00|5687.6|5685.8|5686.8|5685|5687.7|5685.9|5682.6|5680.8|0
1598896500000|2020-08-31 17:55:00|5685.6|5683.8|5689.9|5688.1|5692.4|5690.6|5683|5681.2|0
1598896800000|2020-08-31 18:00:00|5690.1|5688.3|5685.8|5684|5690.5|5688.7|5683.7|5681.9|0
1598897100000|2020-08-31 18:05:00|5685.7|5683.9|5679.4|5677.6|5687.7|5685.9|5674.4|5672.6|0
1598897400000|2020-08-31 18:10:00|5679.6|5677.8|5678.8|5677|5685.6|5683.8|5678.8|5677|0
1598897700000|2020-08-31 18:15:00|5679.2|5677.4|5680.1|5678.3|5681.7|5679.9|5677.2|5675.4|0
1598898000000|2020-08-31 18:20:00|5680.5|5678.7|5689.7|5687.9|5689.7|5687.9|5677.4|5675.6|0
1598898300000|2020-08-31 18:25:00|5689.6|5687.8|5687.7|5685.9|5691|5689.2|5685.1|5683.3|0
1598898600000|2020-08-31 18:30:00|5687.1|5685.3|5676|5674.2|5687.1|5685.3|5672.5|5670.7|0
1598898900000|2020-08-31 18:35:00|5675.4|5673.6|5679.6|5677.8|5679.7|5677.9|5673.3|5671.5|0
1598899200000|2020-08-31 18:40:00|5679.2|5677.4|5682.4|5680.6|5686|5684.2|5678.1|5676.3|0
1598899500000|2020-08-31 18:45:00|5682.6|5680.8|5689.2|5687.4|5689.8|5688|5682.4|5680.6|0
1598899800000|2020-08-31 18:50:00|5690.5|5688.7|5696.2|5694.4|5697.9|5696.1|5690.5|5688.7|0
1598900100000|2020-08-31 18:55:00|5696.9|5695.1|5702.2|5700.4|5702.6|5700.8|5696.9|5695.1|0
1598900400000|2020-08-31 19:00:00|5702.1|5700.3|5689.9|5688.1|5707.3|5705.5|5685.7|5683.9|0
1598900700000|2020-08-31 19:05:00|5690|5688.2|5701.3|5699.5|5702.5|5700.7|5689.2|5687.4|0
1598901000000|2020-08-31 19:10:00|5701.2|5699.4|5700.6|5698.8|5702.5|5700.7|5694.8|5693|0
1598901300000|2020-08-31 19:15:00|5700.7|5698.9|5694.3|5692.5|5701.3|5699.5|5693.3|5691.5|0
1598901600000|2020-08-31 19:20:00|5693.8|5692|5689.5|5687.7|5696.3|5694.5|5683|5681.2|0
1598901900000|2020-08-31 19:25:00|5689.4|5687.6|5700.5|5698.7|5702.2|5700.4|5684.3|5682.5|0
1598902200000|2020-08-31 19:30:00|5699.9|5698.1|5699.5|5697.7|5702.3|5700.5|5694|5692.2|0
1598902500000|2020-08-31 19:35:00|5699.7|5697.9|5702.1|5700.3|5704.1|5702.3|5697.2|5695.4|0
1598902800000|2020-08-31 19:40:00|5702|5700.2|5699.6|5697.8|5703.3|5701.5|5693.8|5692|0
1598903100000|2020-08-31 19:45:00|5700|5698.2|5711.5|5709.7|5714|5712.2|5699.2|5697.4|0
1598903400000|2020-08-31 19:50:00|5711.7|5709.9|5691.6|5689.8|5711.9|5710.1|5691.6|5689.8|0
1598903700000|2020-08-31 19:55:00|5692|5690.2|5682.1|5680.3|5696.1|5694.3|5682.1|5680.3|0
1598904000000|2020-08-31 20:00:00|5682.7|5679.7|5685.9|5682.9|5687.9|5684.9|5677.8|5674.8|0
1598904300000|2020-08-31 20:05:00|5685.5|5682.5|5689|5686|5691.3|5688.3|5685.5|5682.5|0
1598904600000|2020-08-31 20:10:00|5689.1|5686.1|5693|5690|5693.3|5690.3|5689.1|5686.1|0
1598904900000|2020-08-31 20:15:00|5692.9|5689.9|5702.4|5699.4|5702.5|5699.5|5691.7|5688.7|0
1598905200000|2020-08-31 20:20:00|5701.5|5698.5|5702.2|5699.2|5704.1|5701.1|5699.5|5696.5|0
1598905500000|2020-08-31 20:25:00|5702.3|5699.3|5706.3|5703.3|5706.4|5703.4|5702.2|5699.2|0
1598905800000|2020-08-31 20:30:00|5705.8|5702.8|5701.6|5698.6|5706.9|5703.9|5699.1|5696.1|0
1598906100000|2020-08-31 20:35:00|5700.6|5697.6|5715.8|5712.8|5716|5713|5700|5697|0
1598906400000|2020-08-31 20:40:00|5716|5713|5710.5|5707.5|5719.2|5716.2|5708.4|5705.4|0
1598906700000|2020-08-31 20:45:00|5710.1|5707.1|5714.6|5711.6|5714.9|5711.9|5709|5706|0
1598907000000|2020-08-31 20:50:00|5715.3|5712.3|5711.1|5708.1|5715.3|5712.3|5710.7|5707.7|0
1598907300000|2020-08-31 20:55:00|5711.2|5708.2|5705.9|5702.9|5712.3|5709.3|5698|5695|0
1598907600000|2020-08-31 21:00:00|5706.3|5703.3|5707.7|5704.7|5710.4|5707.4|5706.3|5703.3|0
1598907900000|2020-08-31 21:05:00|5706.8|5703.8|5700.8|5697.8|5707.7|5704.7|5698.7|5695.7|0
1598908200000|2020-08-31 21:10:00|5700.9|5697.9|5704.4|5701.4|5705.8|5702.8|5700.9|5697.9|0
1598908500000|2020-08-31 21:15:00|5704.6|5701.6|5698.9|5695.9|5705.2|5702.2|5698.7|5695.7|0
1598908800000|2020-08-31 21:20:00|5699.2|5696.2|5706.2|5703.2|5706.6|5703.6|5699.2|5696.2|0
1598909100000|2020-08-31 21:25:00|5706.1|5703.1|5705|5702|5706.1|5703.1|5701.9|5698.9|0
1598909400000|2020-08-31 21:30:00|5704.7|5701.7|5700.5|5697.5|5705.3|5702.3|5699.4|5696.4|0
1598909700000|2020-08-31 21:35:00|5700.2|5697.2|5696.6|5693.6|5700.6|5697.6|5695.6|5692.6|0
1598910000000|2020-08-31 21:40:00|5696.7|5693.7|5702|5699|5704.1|5701.1|5696.7|5693.7|0
1598910300000|2020-08-31 21:45:00|5701.9|5698.9|5703.4|5700.4|5706|5703|5701.9|5698.9|0
1598910600000|2020-08-31 21:50:00|5703.5|5700.5|5702.7|5699.7|5703.9|5700.9|5701.8|5698.8|0
1598910900000|2020-08-31 21:55:00|5702.8|5699.8|5705.6|5702.6|5705.8|5702.8|5702.5|5699.5|0
1598911200000|2020-08-31 22:00:00|5705.5|5702.5|5704.7|5701.7|5706.3|5703.3|5704|5701|0
1598911500000|2020-08-31 22:05:00|5704.6|5701.6|5704.4|5701.4|5706.4|5703.4|5704.4|5701.4|0
1598911800000|2020-08-31 22:10:00|5704.5|5701.5|5703.2|5700.2|5706|5703|5703.2|5700.2|0
1598912100000|2020-08-31 22:15:00|5703|5700|5699.6|5696.6|5703|5700|5698.6|5695.6|0
1598912400000|2020-08-31 22:20:00|5700.4|5697.4|5698.5|5695.5|5700.4|5697.4|5698|5695|0
1598912700000|2020-08-31 22:25:00|5698.4|5695.4|5700|5697|5700|5697|5696.7|5693.7|0
1598913000000|2020-08-31 22:30:00|5699.8|5696.8|5701.5|5698.5|5701.8|5698.8|5699.4|5696.4|0
1598913300000|2020-08-31 22:35:00|5701.6|5698.6|5701.8|5698.8|5703.7|5700.7|5700.3|5697.3|0
1598913600000|2020-08-31 22:40:00|5701.7|5698.7|5699.4|5696.4|5702.3|5699.3|5699.3|5696.3|0
1598913900000|2020-08-31 22:45:00|5699.5|5696.5|5701.1|5698.1|5701.1|5698.1|5699.2|5696.2|0
1598914200000|2020-08-31 22:50:00|5701.2|5698.2|5701.3|5698.3|5701.6|5698.6|5700.2|5697.2|0
1598914500000|2020-08-31 22:55:00|5701.2|5698.2|5699.8|5696.8|5701.6|5698.6|5699.4|5696.4|0
1598914800000|2020-08-31 23:00:00|5699.7|5696.7|5700.4|5697.4|5700.7|5697.7|5699.1|5696.1|0
1598915100000|2020-08-31 23:05:00|5700.5|5697.5|5701.8|5698.8|5701.8|5698.8|5700.3|5697.3|0
1598915400000|2020-08-31 23:10:00|5701.9|5698.9|5701.3|5698.3|5702.4|5699.4|5701.2|5698.2|0
1598915700000|2020-08-31 23:15:00|5701.1|5698.1|5700.5|5697.5|5701.8|5698.8|5700|5697|0
1598916000000|2020-08-31 23:20:00|5700.6|5697.6|5701.5|5698.5|5702.3|5699.3|5700.4|5697.4|0
1598916300000|2020-08-31 23:25:00|5701.4|5698.4|5704.9|5701.9|5705.1|5702.1|5701.1|5698.1|0
1598916600000|2020-08-31 23:30:00|5705|5702|5708.6|5705.6|5708.8|5705.8|5705|5702|0
1598916900000|2020-08-31 23:35:00|5708.8|5705.8|5711.1|5708.1|5712.5|5709.5|5708|5705|0
1598917200000|2020-08-31 23:40:00|5711.3|5708.3|5715.1|5712.1|5716.4|5713.4|5710.7|5707.7|0
1598917500000|2020-08-31 23:45:00|5714.8|5711.8|5713.9|5710.9|5714.8|5711.8|5712.3|5709.3|0
1598917800000|2020-08-31 23:50:00|5714|5711|5715.2|5712.2|5716.2|5713.2|5713.5|5710.5|0
1598918100000|2020-08-31 23:55:00|5715.1|5712.1|5717.2|5712.2|5718.4|5715.4|5715.1|5712.1|0
1598918400000|2020-09-01 00:00:00|5717.3|5712.3|5721.2|5716.2|5723.2|5718.2|5717.3|5712.3|0
1598918700000|2020-09-01 00:05:00|5721.1|5716.1|5723.9|5718.9|5727.1|5722.1|5721.1|5716.1|0
1598919000000|2020-09-01 00:10:00|5724|5719|5719.3|5714.3|5724.1|5719.1|5717.2|5712.2|0
1598919300000|2020-09-01 00:15:00|5719.2|5714.2|5718.1|5713.1|5719.5|5714.5|5716.6|5711.6|0
1598919600000|2020-09-01 00:20:00|5718.3|5713.3|5719.9|5714.9|5721.5|5716.5|5717.7|5712.7|0
1598919900000|2020-09-01 00:25:00|5720.1|5715.1|5719.5|5714.5|5720.3|5715.3|5718|5713|0
1598920200000|2020-09-01 00:30:00|5719.4|5714.4|5718.7|5713.7|5720.1|5715.1|5718|5713|0
1598920500000|2020-09-01 00:35:00|5718.5|5713.5|5718.2|5713.2|5719|5714|5717.1|5712.1|0
1598920800000|2020-09-01 00:40:00|5718.7|5713.7|5718|5713|5718.9|5713.9|5716.4|5711.4|0
1598921100000|2020-09-01 00:45:00|5718.1|5713.1|5721|5716|5721.7|5716.7|5717.3|5712.3|0
1598921400000|2020-09-01 00:50:00|5720.8|5715.8|5718.7|5713.7|5721.5|5716.5|5716.3|5711.3|0
1598921700000|2020-09-01 00:55:00|5718.9|5713.9|5718.6|5713.6|5719.3|5714.3|5717.5|5712.5|0
1598922000000|2020-09-01 01:00:00|5718.5|5713.5|5721.4|5716.4|5723.1|5718.1|5718.5|5713.5|0
1598922300000|2020-09-01 01:05:00|5721.5|5716.5|5719.8|5714.8|5722.6|5717.6|5718.9|5713.9|0
1598922600000|2020-09-01 01:10:00|5719.7|5714.7|5717|5712|5721.7|5716.7|5716.5|5711.5|0
1598922900000|2020-09-01 01:15:00|5716.7|5711.7|5719.6|5714.6|5720.6|5715.6|5716.5|5711.5|0
1598923200000|2020-09-01 01:20:00|5719.4|5714.4|5718.5|5713.5|5721|5716|5716.6|5711.6|0
1598923500000|2020-09-01 01:25:00|5718.6|5713.6|5719.7|5714.7|5721.7|5716.7|5718.2|5713.2|0
1598923800000|2020-09-01 01:30:00|5719.8|5714.8|5720.2|5715.2|5722.4|5717.4|5718|5713|0
1598924100000|2020-09-01 01:35:00|5720.4|5715.4|5726.4|5721.4|5727.1|5722.1|5720.2|5715.2|0
1598924400000|2020-09-01 01:40:00|5726.3|5721.3|5725.1|5720.1|5727|5722|5724.4|5719.4|0
1598924700000|2020-09-01 01:45:00|5725.3|5720.3|5728.4|5723.4|5728.4|5723.4|5724.6|5719.6|0
1598925000000|2020-09-01 01:50:00|5728.3|5723.3|5730.6|5725.6|5731.5|5726.5|5728.1|5723.1|0
1598925300000|2020-09-01 01:55:00|5730.7|5725.7|5732.3|5727.3|5733.5|5728.5|5729.9|5724.9|0
1598925600000|2020-09-01 02:00:00|5732.1|5727.1|5736.7|5731.7|5736.9|5731.9|5731.9|5726.9|0
1598925900000|2020-09-01 02:05:00|5736.8|5731.8|5736.2|5731.2|5738.4|5733.4|5736|5731|0
1598926200000|2020-09-01 02:10:00|5736.5|5731.5|5736.6|5731.6|5737.1|5732.1|5734.5|5729.5|0
1598926500000|2020-09-01 02:15:00|5736.5|5731.5|5735.5|5730.5|5736.9|5731.9|5733|5728|0
1598926800000|2020-09-01 02:20:00|5735.3|5730.3|5734.1|5729.1|5735.6|5730.6|5733.1|5728.1|0
1598927100000|2020-09-01 02:25:00|5733.9|5728.9|5732.2|5727.2|5734.4|5729.4|5731.6|5726.6|0
1598927400000|2020-09-01 02:30:00|5732.4|5727.4|5731.1|5726.1|5732.9|5727.9|5730.8|5725.8|0
1598927700000|2020-09-01 02:35:00|5731|5726|5734.7|5729.7|5734.9|5729.9|5730.1|5725.1|0
1598928000000|2020-09-01 02:40:00|5734.9|5729.9|5734.6|5729.6|5735.1|5730.1|5733.3|5728.3|0
1598928300000|2020-09-01 02:45:00|5734.4|5729.4|5729.7|5724.7|5735.3|5730.3|5729.3|5724.3|0
1598928600000|2020-09-01 02:50:00|5729.6|5724.6|5731.7|5726.7|5732|5727|5729.6|5724.6|0
1598928900000|2020-09-01 02:55:00|5731.8|5726.8|5730.9|5725.9|5732.2|5727.2|5729.7|5724.7|0
1598929200000|2020-09-01 03:00:00|5731|5726|5731.7|5726.7|5732.3|5727.3|5730.8|5725.8|0
1598929500000|2020-09-01 03:05:00|5731.6|5726.6|5729.6|5724.6|5732|5727|5729.1|5724.1|0
1598929800000|2020-09-01 03:10:00|5729.7|5724.7|5728.8|5723.8|5729.7|5724.7|5727.9|5722.9|0
1598930100000|2020-09-01 03:15:00|5729|5724|5729.5|5724.5|5729.7|5724.7|5728.3|5723.3|0
1598930400000|2020-09-01 03:20:00|5729.6|5724.6|5728.7|5723.7|5730.8|5725.8|5727.3|5722.3|0
1598930700000|2020-09-01 03:25:00|5728.8|5723.8|5729.6|5724.6|5729.7|5724.7|5727.5|5722.5|0
1598931000000|2020-09-01 03:30:00|5729.5|5724.5|5726.7|5721.7|5730.2|5725.2|5726.5|5721.5|0
1598931300000|2020-09-01 03:35:00|5726.6|5721.6|5726.3|5721.3|5727.5|5722.5|5725|5720|0
1598931600000|2020-09-01 03:40:00|5726.2|5721.2|5726.7|5721.7|5727.6|5722.6|5726|5721|0
1598931900000|2020-09-01 03:45:00|5726.5|5721.5|5726.7|5721.7|5726.9|5721.9|5724.9|5719.9|0
1598932200000|2020-09-01 03:50:00|5726.8|5721.8|5726.5|5721.5|5727.3|5722.3|5726|5721|0
1598932500000|2020-09-01 03:55:00|5726.4|5721.4|5727.5|5722.5|5727.9|5722.9|5726.4|5721.4|0
1598932800000|2020-09-01 04:00:00|5727.7|5722.7|5728|5723|5728.2|5723.2|5727.1|5722.1|0
1598933100000|2020-09-01 04:05:00|5728.1|5723.1|5728.1|5723.1|5728.6|5723.6|5727.5|5722.5|0
1598933400000|2020-09-01 04:10:00|5728.2|5723.2|5730.5|5725.5|5731|5726|5728.2|5723.2|0
1598933700000|2020-09-01 04:15:00|5730.4|5725.4|5730.7|5725.7|5730.8|5725.8|5729.7|5724.7|0
1598934000000|2020-09-01 04:20:00|5730.3|5725.3|5731|5726|5731.1|5726.1|5728.9|5723.9|0
1598934300000|2020-09-01 04:25:00|5730.9|5725.9|5730.6|5725.6|5730.9|5725.9|5729.8|5724.8|0
1598934600000|2020-09-01 04:30:00|5730.5|5725.5|5731.2|5726.2|5731.9|5726.9|5730.3|5725.3|0
1598934900000|2020-09-01 04:35:00|5731.1|5726.1|5731.3|5726.3|5731.6|5726.6|5730.5|5725.5|0
1598935200000|2020-09-01 04:40:00|5731.2|5726.2|5731.6|5726.6|5733.5|5728.5|5730.6|5725.6|0
1598935500000|2020-09-01 04:45:00|5731.7|5726.7|5729.8|5724.8|5731.7|5726.7|5729.8|5724.8|0
1598935800000|2020-09-01 04:50:00|5729.9|5724.9|5730.2|5725.2|5731.4|5726.4|5729.6|5724.6|0
1598936100000|2020-09-01 04:55:00|5730.3|5725.3|5731.5|5726.5|5732|5727|5730.1|5725.1|0
1598936400000|2020-09-01 05:00:00|5731.6|5726.6|5728.1|5723.1|5732.3|5727.3|5727.6|5722.6|0
1598936700000|2020-09-01 05:05:00|5728.2|5723.2|5727.9|5722.9|5729.2|5724.2|5727.8|5722.8|0
1598937000000|2020-09-01 05:10:00|5728|5723|5729.2|5724.2|5729.5|5724.5|5727.9|5722.9|0
1598937300000|2020-09-01 05:15:00|5729.4|5724.4|5730.7|5725.7|5731.3|5726.3|5728.5|5723.5|0
1598937600000|2020-09-01 05:20:00|5730.6|5725.6|5731.4|5726.4|5732.6|5727.6|5730.4|5725.4|0
1598937900000|2020-09-01 05:25:00|5731.5|5726.5|5734.6|5729.6|5735.6|5730.6|5731.4|5726.4|0
1598938200000|2020-09-01 05:30:00|5734.5|5729.5|5735.4|5730.4|5736|5731|5732.7|5727.7|0
1598938500000|2020-09-01 05:35:00|5735.3|5730.3|5734.2|5729.2|5735.8|5730.8|5733.9|5728.9|0
1598938800000|2020-09-01 05:40:00|5734.3|5729.3|5731|5726|5734.5|5729.5|5730.7|5725.7|0
1598939100000|2020-09-01 05:45:00|5731.1|5726.1|5732.2|5727.2|5732.9|5727.9|5730.7|5725.7|0
1598939400000|2020-09-01 05:50:00|5732.1|5727.1|5734|5729|5734.3|5729.3|5731.7|5726.7|0
1598939700000|2020-09-01 05:55:00|5734.1|5729.1|5733.3|5728.3|5734.3|5729.3|5733.3|5728.3|0
1598940000000|2020-09-01 06:00:00|5733|5728|5733|5728|5735.1|5730.1|5731|5726|0
1598940300000|2020-09-01 06:05:00|5733.2|5728.2|5734.8|5729.8|5734.9|5729.9|5732.5|5727.5|0
1598940600000|2020-09-01 06:10:00|5734.7|5729.7|5740.7|5735.7|5741.1|5736.1|5732.8|5727.8|0
1598940900000|2020-09-01 06:15:00|5740.8|5735.8|5744.4|5739.4|5745.6|5740.6|5740.3|5735.3|0
1598941200000|2020-09-01 06:20:00|5744|5739|5740.9|5735.9|5744.2|5739.2|5740.5|5735.5|0
1598941500000|2020-09-01 06:25:00|5740.8|5735.8|5740.3|5735.3|5743.1|5738.1|5739.9|5734.9|0
1598941800000|2020-09-01 06:30:00|5740.4|5735.4|5744.7|5739.7|5744.7|5739.7|5740.2|5735.2|0
1598942100000|2020-09-01 06:35:00|5744.6|5739.6|5747.9|5742.9|5748|5743|5744.6|5739.6|0
1598942400000|2020-09-01 06:40:00|5748|5743|5749.4|5744.4|5749.6|5744.6|5747.3|5742.3|0
1598942700000|2020-09-01 06:45:00|5749.3|5744.3|5747.8|5742.8|5750.6|5745.6|5747.2|5742.2|0
1598943000000|2020-09-01 06:50:00|5747.7|5742.7|5749.7|5744.7|5750.4|5745.4|5747.2|5742.2|0
1598943300000|2020-09-01 06:55:00|5749.6|5744.6|5751.5|5746.5|5751.5|5746.5|5748|5743|0
1598943600000|2020-09-01 07:00:00|5751.6|5746.6|5751.5|5746.5|5751.9|5746.9|5748.6|5743.6|0
1598943900000|2020-09-01 07:05:00|5751.4|5746.4|5750.8|5745.8|5753.2|5748.2|5750.1|5745.1|0
1598944200000|2020-09-01 07:10:00|5750.6|5745.6|5751.5|5746.5|5752|5747|5749.6|5744.6|0
1598944500000|2020-09-01 07:15:00|5751.6|5746.6|5753.8|5748.8|5754.6|5749.6|5751.4|5746.4|0
1598944800000|2020-09-01 07:20:00|5754|5749|5764.1|5759.1|5767.5|5762.5|5753.7|5748.7|0
1598945100000|2020-09-01 07:25:00|5764|5759|5768.5|5763.5|5769.2|5764.2|5764|5759|0
1598945400000|2020-09-01 07:30:00|5768.9|5763.9|5771.4|5766.4|5774|5769|5767.9|5762.9|0
1598945700000|2020-09-01 07:35:00|5771.6|5766.6|5774.5|5769.5|5774.8|5769.8|5770.4|5765.4|0
1598946000000|2020-09-01 07:40:00|5774.2|5769.2|5776.2|5771.2|5778.4|5773.4|5773.9|5768.9|0
1598946300000|2020-09-01 07:45:00|5776.3|5771.3|5778.4|5773.4|5780.1|5775.1|5775.4|5770.4|0
1598946600000|2020-09-01 07:50:00|5778.6|5773.6|5776.6|5771.6|5779.5|5774.5|5775.8|5770.8|0
1598946900000|2020-09-01 07:55:00|5776.5|5771.5|5777.2|5772.2|5780|5775|5776.5|5771.5|0
1598947200000|2020-09-01 08:00:00|5777.5|5772.5|5779.4|5776.4|5788.6|5785.6|5773.3|5770.3|0
1598947500000|2020-09-01 08:05:00|5779.7|5776.7|5773.9|5770.9|5781.1|5778.1|5772.4|5769.4|0
1598947800000|2020-09-01 08:10:00|5774.8|5771.8|5774.9|5771.9|5776.9|5773.9|5771.8|5768.8|0
1598948100000|2020-09-01 08:15:00|5774.8|5771.8|5783|5780|5784.6|5781.6|5773.6|5770.6|0
1598948400000|2020-09-01 08:20:00|5783.2|5780.2|5795.8|5792.8|5797.2|5794.2|5783.2|5780.2|0
1598948700000|2020-09-01 08:25:00|5795.9|5792.9|5800.6|5797.6|5804.4|5801.4|5791.8|5788.8|0
1598949000000|2020-09-01 08:30:00|5803.1|5800.1|5799.7|5796.7|5803.1|5800.1|5794.7|5791.7|0
1598949300000|2020-09-01 08:35:00|5799|5796|5797.8|5794.8|5801|5798|5794.9|5791.9|0
1598949600000|2020-09-01 08:40:00|5798.3|5795.3|5795.6|5792.6|5799.9|5796.9|5794.8|5791.8|0
1598949900000|2020-09-01 08:45:00|5796|5793|5799|5796|5799.7|5796.7|5795.1|5792.1|0
1598950200000|2020-09-01 08:50:00|5799.4|5796.4|5798.7|5795.7|5803.8|5800.8|5797.7|5794.7|0
1598950500000|2020-09-01 08:55:00|5798.4|5795.4|5794.5|5791.5|5799.3|5796.3|5794.1|5791.1|0
1598950800000|2020-09-01 09:00:00|5794.6|5791.6|5793.9|5790.9|5795.8|5792.8|5793.1|5790.1|0
1598951100000|2020-09-01 09:05:00|5793.4|5790.4|5796.9|5793.9|5796.9|5793.9|5792.9|5789.9|0
1598951400000|2020-09-01 09:10:00|5797.2|5794.2|5798.4|5795.4|5798.8|5795.8|5796.8|5793.8|0
1598951700000|2020-09-01 09:15:00|5798.5|5795.5|5799.3|5796.3|5800.3|5797.3|5797.4|5794.4|0
1598952000000|2020-09-01 09:20:00|5799.4|5796.4|5796.6|5793.6|5799.4|5796.4|5795.7|5792.7|0
1598952300000|2020-09-01 09:25:00|5796.2|5793.2|5795.2|5792.2|5797.6|5794.6|5795.1|5792.1|0
1598952600000|2020-09-01 09:30:00|5795.1|5792.1|5796.6|5793.6|5796.8|5793.8|5793.9|5790.9|0
1598952900000|2020-09-01 09:35:00|5796.8|5793.8|5797.5|5794.5|5800.1|5797.1|5796.4|5793.4|0
1598953200000|2020-09-01 09:40:00|5797.6|5794.6|5796.9|5793.9|5798.8|5795.8|5796.7|5793.7|0
1598953500000|2020-09-01 09:45:00|5797|5794|5796.9|5793.9|5797.1|5794.1|5793.7|5790.7|0
1598953800000|2020-09-01 09:50:00|5797.2|5794.2|5800.7|5797.7|5801.6|5798.6|5796.7|5793.7|0
1598954100000|2020-09-01 09:55:00|5800.5|5797.5|5798.4|5795.4|5801.7|5798.7|5798.3|5795.3|0
1598954400000|2020-09-01 10:00:00|5798.3|5795.3|5798.6|5795.6|5798.9|5795.9|5793.5|5790.5|0
1598954700000|2020-09-01 10:05:00|5798.3|5795.3|5798.1|5795.1|5798.7|5795.7|5796.8|5793.8|0
1598955000000|2020-09-01 10:10:00|5798.3|5795.3|5796.6|5793.6|5799.3|5796.3|5796.2|5793.2|0
1598955300000|2020-09-01 10:15:00|5796.7|5793.7|5795.2|5792.2|5797.4|5794.4|5795|5792|0
1598955600000|2020-09-01 10:20:00|5795.7|5792.7|5793.4|5790.4|5796.2|5793.2|5793.4|5790.4|0
1598955900000|2020-09-01 10:25:00|5793.5|5790.5|5796.2|5793.2|5796.3|5793.3|5793.1|5790.1|0
1598956200000|2020-09-01 10:30:00|5796|5793|5794.6|5791.6|5796.5|5793.5|5793.3|5790.3|0
1598956500000|2020-09-01 10:35:00|5794.7|5791.7|5799.1|5796.1|5800.1|5797.1|5794.6|5791.6|0
1598956800000|2020-09-01 10:40:00|5799.5|5796.5|5799.5|5796.5|5802|5799|5799.2|5796.2|0
1598957100000|2020-09-01 10:45:00|5799.4|5796.4|5802.8|5799.8|5804.7|5801.7|5797.6|5794.6|0
1598957400000|2020-09-01 10:50:00|5803|5800|5803.4|5800.4|5806|5803|5800.1|5797.1|0
1598957700000|2020-09-01 10:55:00|5802.9|5799.9|5808.7|5805.7|5809.4|5806.4|5802.5|5799.5|0
1598958000000|2020-09-01 11:00:00|5807.8|5804.8|5800.4|5797.4|5810|5807|5797.7|5794.7|0
1598958300000|2020-09-01 11:05:00|5800.1|5797.1|5797.8|5794.8|5802.6|5799.6|5792.6|5789.6|0
1598958600000|2020-09-01 11:10:00|5797.9|5794.9|5771.7|5768.7|5798.6|5795.6|5763.1|5760.1|0
1598958900000|2020-09-01 11:15:00|5771.5|5768.5|5767.6|5764.6|5777.2|5774.2|5756.7|5753.7|0
1598959200000|2020-09-01 11:20:00|5765.6|5762.6|5765.2|5762.2|5771.5|5768.5|5758.9|5755.9|0
1598959500000|2020-09-01 11:25:00|5765.3|5762.3|5755.2|5752.2|5765.4|5762.4|5742.6|5739.6|0
1598959800000|2020-09-01 11:30:00|5755.4|5752.4|5749.5|5746.5|5757.3|5754.3|5741.1|5738.1|0
1598960100000|2020-09-01 11:35:00|5751.2|5748.2|5754.1|5751.1|5760.9|5757.9|5750|5747|0
1598960400000|2020-09-01 11:40:00|5754|5751|5748.3|5745.3|5756.1|5753.1|5748|5745|0
1598960700000|2020-09-01 11:45:00|5748.4|5745.4|5748.4|5745.4|5753.2|5750.2|5745.4|5742.4|0
1598961000000|2020-09-01 11:50:00|5749.5|5746.5|5759.1|5756.1|5759.1|5756.1|5748.9|5745.9|0
1598961300000|2020-09-01 11:55:00|5759.2|5756.2|5749.9|5746.9|5759.5|5756.5|5748.4|5745.4|0
1598961600000|2020-09-01 12:00:00|5749.5|5746.5|5749.6|5746.6|5750.7|5747.7|5740.5|5737.5|0
1598961900000|2020-09-01 12:05:00|5751.6|5748.6|5754.7|5751.7|5756.9|5753.9|5746.9|5743.9|0
1598962200000|2020-09-01 12:10:00|5754.9|5751.9|5752.9|5749.9|5757.4|5754.4|5750|5747|0
1598962500000|2020-09-01 12:15:00|5752.6|5749.6|5756.1|5753.1|5758|5755|5752.1|5749.1|0
1598962800000|2020-09-01 12:20:00|5756.3|5753.3|5746.7|5743.7|5756.3|5753.3|5742.2|5739.2|0
1598963100000|2020-09-01 12:25:00|5746.9|5743.9|5744.2|5741.2|5749.3|5746.3|5740.3|5737.3|0
1598963400000|2020-09-01 12:30:00|5744.4|5741.4|5740.8|5737.8|5745.8|5742.8|5738.1|5735.1|0
1598963700000|2020-09-01 12:35:00|5739.5|5736.5|5715.6|5712.6|5739.6|5736.6|5712.2|5709.2|0
1598964000000|2020-09-01 12:40:00|5715.4|5712.4|5731|5728|5731.2|5728.2|5709.5|5706.5|0
1598964300000|2020-09-01 12:45:00|5730.7|5727.7|5735.9|5732.9|5738.6|5735.6|5726.1|5723.1|0
1598964600000|2020-09-01 12:50:00|5736.2|5733.2|5730|5727|5737.3|5734.3|5730|5727|0
1598964900000|2020-09-01 12:55:00|5730.2|5727.2|5725.2|5722.2|5733.8|5730.8|5725.2|5722.2|0
1598965200000|2020-09-01 13:00:00|5724.7|5721.7|5716.4|5713.4|5724.7|5721.7|5708.2|5705.2|0
1598965500000|2020-09-01 13:05:00|5716.5|5713.5|5704.1|5701.1|5716.5|5713.5|5699.6|5696.6|0
1598965800000|2020-09-01 13:10:00|5703.2|5700.2|5705.1|5702.1|5705.8|5702.8|5684.7|5681.7|0
1598966100000|2020-09-01 13:15:00|5704.7|5701.7|5706.2|5703.2|5711.8|5708.8|5703.9|5700.9|0
1598966400000|2020-09-01 13:20:00|5705.8|5702.8|5711.6|5708.6|5713.2|5710.2|5704.4|5701.4|0
1598966700000|2020-09-01 13:25:00|5711.1|5708.1|5734|5731|5734.7|5731.7|5708.1|5705.1|0
1598967000000|2020-09-01 13:30:00|5731.2|5728.2|5679.4|5677.6|5732.5|5729.5|5669.1|5667.3|0
1598967300000|2020-09-01 13:35:00|5679.1|5677.3|5707.8|5706|5724.8|5723|5669.8|5668|0
1598967600000|2020-09-01 13:40:00|5708|5706.2|5700.3|5698.5|5726.7|5724.9|5700|5698.2|0
1598967900000|2020-09-01 13:45:00|5700.2|5698.4|5699.3|5697.5|5720.2|5718.4|5698.4|5696.6|0
1598968200000|2020-09-01 13:50:00|5699.6|5697.8|5709.1|5707.3|5722.7|5720.9|5693|5691.2|0
1598968500000|2020-09-01 13:55:00|5708.1|5706.3|5692.9|5691.1|5717.1|5715.3|5691.1|5689.3|0
1598968800000|2020-09-01 14:00:00|5692.8|5691|5721.1|5719.3|5728.6|5726.8|5686.3|5684.5|0
1598969100000|2020-09-01 14:05:00|5720.4|5718.6|5717.8|5716|5732.1|5730.3|5708.9|5707.1|0
1598969400000|2020-09-01 14:10:00|5717.9|5716.1|5714.2|5712.4|5729.2|5727.4|5713.8|5712|0
1598969700000|2020-09-01 14:15:00|5715|5713.2|5746.7|5744.9|5747.7|5745.9|5714.6|5712.8|0
1598970000000|2020-09-01 14:20:00|5746.8|5745|5760.5|5758.7|5761.8|5760|5737.1|5735.3|0
1598970300000|2020-09-01 14:25:00|5760.3|5758.5|5786.7|5784.9|5787|5785.2|5755.8|5754|0
1598970600000|2020-09-01 14:30:00|5786.5|5784.7|5760.9|5759.1|5786.6|5784.8|5756.8|5755|0
1598970900000|2020-09-01 14:35:00|5760.8|5759|5762.1|5760.3|5771.1|5769.3|5754.4|5752.6|0
1598971200000|2020-09-01 14:40:00|5762.2|5760.4|5751.3|5749.5|5769.1|5767.3|5742.5|5740.7|0
1598971500000|2020-09-01 14:45:00|5751.4|5749.6|5753.2|5751.4|5765.3|5763.5|5747.1|5745.3|0
1598971800000|2020-09-01 14:50:00|5753.4|5751.6|5747.5|5745.7|5762.1|5760.3|5747.3|5745.5|0
1598972100000|2020-09-01 14:55:00|5748.3|5746.5|5737.7|5735.9|5759.8|5758|5736.7|5734.9|0
1598972400000|2020-09-01 15:00:00|5739.1|5737.3|5727.5|5725.7|5746|5744.2|5726.6|5724.8|0
1598972700000|2020-09-01 15:05:00|5727.4|5725.6|5747.3|5745.5|5747.7|5745.9|5727.4|5725.6|0
1598973000000|2020-09-01 15:10:00|5747|5745.2|5757.4|5755.6|5758.5|5756.7|5742.5|5740.7|0
1598973300000|2020-09-01 15:15:00|5757.3|5755.5|5745|5743.2|5757.9|5756.1|5743.2|5741.4|0
1598973600000|2020-09-01 15:20:00|5745.1|5743.3|5727.5|5725.7|5747.9|5746.1|5726.4|5724.6|0
1598973900000|2020-09-01 15:25:00|5727.8|5726|5731.9|5730.1|5733.2|5731.4|5722.8|5721|0
1598974200000|2020-09-01 15:30:00|5731.8|5730|5735.5|5733.7|5737.1|5735.3|5728.1|5726.3|0
1598974500000|2020-09-01 15:35:00|5735.4|5733.6|5736.3|5734.5|5743.2|5741.4|5734.9|5733.1|0
1598974800000|2020-09-01 15:40:00|5736.4|5734.6|5735|5733.2|5738.7|5736.9|5720.1|5718.3|0
1598975100000|2020-09-01 15:45:00|5735.1|5733.3|5731.2|5729.4|5735.1|5733.3|5727.2|5725.4|0
1598975400000|2020-09-01 15:50:00|5732.2|5730.4|5728.6|5726.8|5737.4|5735.6|5728.6|5726.8|0
1598975700000|2020-09-01 15:55:00|5728.9|5727.1|5734.2|5732.4|5735.6|5733.8|5726.8|5725|0
1598976000000|2020-09-01 16:00:00|5734.3|5732.5|5742.1|5740.3|5743.5|5741.7|5730.7|5728.9|0
1598976300000|2020-09-01 16:05:00|5742.4|5740.6|5749.8|5748|5752.8|5751|5742.4|5740.6|0
1598976600000|2020-09-01 16:10:00|5750|5748.2|5761.8|5760|5767.5|5765.7|5746.7|5744.9|0
1598976900000|2020-09-01 16:15:00|5762.2|5760.4|5759.4|5757.6|5765.4|5763.6|5757.9|5756.1|0
1598977200000|2020-09-01 16:20:00|5759.6|5757.8|5748|5746.2|5762.4|5760.6|5747.8|5746|0
1598977500000|2020-09-01 16:25:00|5748.4|5746.6|5752.5|5750.7|5756.1|5754.3|5745.8|5744|0
1598977800000|2020-09-01 16:30:00|5752.2|5750.4|5755.9|5754.1|5760|5758.2|5752.1|5750.3|0
1598978100000|2020-09-01 16:35:00|5755.6|5753.8|5749.3|5747.5|5756.6|5754.8|5749.3|5747.5|0
1598978400000|2020-09-01 16:40:00|5749.5|5747.7|5744.1|5742.3|5749.5|5747.7|5734.7|5732.9|0
1598978700000|2020-09-01 16:45:00|5744.2|5742.4|5746.3|5744.5|5752.7|5750.9|5743.2|5741.4|0
1598979000000|2020-09-01 16:50:00|5746.2|5744.4|5752.3|5750.5|5755.2|5753.4|5745.4|5743.6|0
1598979300000|2020-09-01 16:55:00|5752.4|5750.6|5752.6|5750.8|5755.1|5753.3|5747.2|5745.4|0
1598979600000|2020-09-01 17:00:00|5752.2|5750.4|5740.4|5738.6|5752.2|5750.4|5740.4|5738.6|0
1598979900000|2020-09-01 17:05:00|5740.5|5738.7|5749|5747.2|5749.7|5747.9|5740.5|5738.7|0
1598980200000|2020-09-01 17:10:00|5748.9|5747.1|5749.6|5747.8|5752.1|5750.3|5743.4|5741.6|0
1598980500000|2020-09-01 17:15:00|5749.9|5748.1|5756.4|5754.6|5756.4|5754.6|5748.7|5746.9|0
1598980800000|2020-09-01 17:20:00|5756|5754.2|5752.4|5750.6|5757.6|5755.8|5746.3|5744.5|0
1598981100000|2020-09-01 17:25:00|5752.2|5750.4|5759|5757.2|5760.9|5759.1|5748.7|5746.9|0
1598981400000|2020-09-01 17:30:00|5759.1|5757.3|5755.8|5754|5761.9|5760.1|5754.5|5752.7|0
1598981700000|2020-09-01 17:35:00|5756.3|5754.5|5766.3|5764.5|5767|5765.2|5756.3|5754.5|0
1598982000000|2020-09-01 17:40:00|5766.5|5764.7|5767.3|5765.5|5771.3|5769.5|5766.2|5764.4|0
1598982300000|2020-09-01 17:45:00|5767.4|5765.6|5763.4|5761.6|5769.3|5767.5|5760|5758.2|0
1598982600000|2020-09-01 17:50:00|5763.2|5761.4|5752.8|5751|5763.2|5761.4|5750.3|5748.5|0
1598982900000|2020-09-01 17:55:00|5753|5751.2|5748.7|5746.9|5754.5|5752.7|5748.7|5746.9|0
1598983200000|2020-09-01 18:00:00|5748.2|5746.4|5742.8|5741|5749.7|5747.9|5740.8|5739|0
1598983500000|2020-09-01 18:05:00|5743|5741.2|5748.9|5747.1|5752|5750.2|5739.7|5737.9|0
1598983800000|2020-09-01 18:10:00|5749|5747.2|5759.9|5758.1|5760.9|5759.1|5748.9|5747.1|0
1598984100000|2020-09-01 18:15:00|5760|5758.2|5761.4|5759.6|5761.4|5759.6|5758.7|5756.9|0
1598984400000|2020-09-01 18:20:00|5762|5760.2|5758.6|5756.8|5762.3|5760.5|5757.8|5756|0
1598984700000|2020-09-01 18:25:00|5759|5757.2|5754.9|5753.1|5759|5757.2|5752.1|5750.3|0
1598985000000|2020-09-01 18:30:00|5755.2|5753.4|5753.4|5751.6|5757.1|5755.3|5750.7|5748.9|0
1598985300000|2020-09-01 18:35:00|5753.3|5751.5|5746.5|5744.7|5753.8|5752|5745.4|5743.6|0
1598985600000|2020-09-01 18:40:00|5746.6|5744.8|5742.3|5740.5|5748.2|5746.4|5739.4|5737.6|0
1598985900000|2020-09-01 18:45:00|5742.1|5740.3|5743.8|5742|5744.7|5742.9|5737.7|5735.9|0
1598986200000|2020-09-01 18:50:00|5743.7|5741.9|5752.5|5750.7|5752.5|5750.7|5742.7|5740.9|0
1598986500000|2020-09-01 18:55:00|5752.4|5750.6|5753.1|5751.3|5756.2|5754.4|5750|5748.2|0
1598986800000|2020-09-01 19:00:00|5752.9|5751.1|5752.7|5750.9|5755.3|5753.5|5751.1|5749.3|0
1598987100000|2020-09-01 19:05:00|5752.6|5750.8|5756|5754.2|5759.1|5757.3|5751|5749.2|0
1598987400000|2020-09-01 19:10:00|5755.9|5754.1|5744.6|5742.8|5756.8|5755|5744.6|5742.8|0
1598987700000|2020-09-01 19:15:00|5745.2|5743.4|5749|5747.2|5750.2|5748.4|5744.1|5742.3|0
1598988000000|2020-09-01 19:20:00|5748.9|5747.1|5751.7|5749.9|5751.9|5750.1|5747.9|5746.1|0
1598988300000|2020-09-01 19:25:00|5751.8|5750|5750.2|5748.4|5761.5|5759.7|5749.9|5748.1|0
1598988600000|2020-09-01 19:30:00|5750.3|5748.5|5744.1|5742.3|5752.8|5751|5742.5|5740.7|0
1598988900000|2020-09-01 19:35:00|5744.3|5742.5|5749|5747.2|5750.3|5748.5|5744.3|5742.5|0
1598989200000|2020-09-01 19:40:00|5748.9|5747.1|5757.5|5755.7|5758.1|5756.3|5747.3|5745.5|0
1598989500000|2020-09-01 19:45:00|5757.4|5755.6|5747.9|5746.1|5757.6|5755.8|5747.7|5745.9|0
1598989800000|2020-09-01 19:50:00|5747|5745.2|5747.5|5745.7|5749.7|5747.9|5742.9|5741.1|0
1598990100000|2020-09-01 19:55:00|5747.6|5745.8|5757.6|5755.8|5758.9|5757.1|5743.9|5742.1|0
1598990400000|2020-09-01 20:00:00|5758.2|5755.2|5766|5763|5766|5763|5756.3|5753.3|0
1598990700000|2020-09-01 20:05:00|5766.4|5763.4|5765.9|5762.9|5771.5|5768.5|5765.2|5762.2|0
1598991000000|2020-09-01 20:10:00|5765.7|5762.7|5763.7|5760.7|5765.8|5762.8|5762.7|5759.7|0
1598991300000|2020-09-01 20:15:00|5763.9|5760.9|5763.9|5760.9|5766.4|5763.4|5762.2|5759.2|0
1598991600000|2020-09-01 20:20:00|5763.8|5760.8|5767.1|5764.1|5767.1|5764.1|5763.8|5760.8|0
1598991900000|2020-09-01 20:25:00|5767.3|5764.3|5768.7|5765.7|5768.9|5765.9|5767|5764|0
1598992200000|2020-09-01 20:30:00|5768.8|5765.8|5770.3|5767.3|5770.5|5767.5|5766.1|5763.1|0
1598992500000|2020-09-01 20:35:00|5770.5|5767.5|5770.1|5767.1|5772|5769|5769.6|5766.6|0
1598992800000|2020-09-01 20:40:00|5770.3|5767.3|5769|5766|5770.3|5767.3|5768.4|5765.4|0
1598993100000|2020-09-01 20:45:00|5769.1|5766.1|5769.3|5766.3|5769.7|5766.7|5768.7|5765.7|0
1598993400000|2020-09-01 20:50:00|5769.2|5766.2|5774.1|5771.1|5775.4|5772.4|5769.1|5766.1|0
1598993700000|2020-09-01 20:55:00|5774|5771|5777.8|5774.8|5779.1|5776.1|5773.5|5770.5|0
1598994000000|2020-09-01 21:00:00|5778|5775|5776.4|5773.4|5778.6|5775.6|5775.3|5772.3|0
1598994300000|2020-09-01 21:05:00|5776.8|5773.8|5776.1|5773.1|5776.8|5773.8|5774.4|5771.4|0
1598994600000|2020-09-01 21:10:00|5776|5773|5777.1|5774.1|5777.6|5774.6|5775.8|5772.8|0
1598994900000|2020-09-01 21:15:00|5777.2|5774.2|5772|5769|5778.4|5775.4|5770|5767|0
1598995200000|2020-09-01 21:20:00|5771.7|5768.7|5774.6|5771.6|5775.1|5772.1|5771.7|5768.7|0
1598995500000|2020-09-01 21:25:00|5774.7|5771.7|5775.2|5772.2|5775.7|5772.7|5774.2|5771.2|0
1598995800000|2020-09-01 21:30:00|5775.3|5772.3|5775.8|5772.8|5776.1|5773.1|5775|5772|0
1598996100000|2020-09-01 21:35:00|5775.5|5772.5|5775.5|5772.5|5776.1|5773.1|5774.7|5771.7|0
1598996400000|2020-09-01 21:40:00|5775.4|5772.4|5775.1|5772.1|5775.8|5772.8|5774.5|5771.5|0
1598996700000|2020-09-01 21:45:00|5775.2|5772.2|5774.1|5771.1|5775.2|5772.2|5773|5770|0
1598997000000|2020-09-01 21:50:00|5774.3|5771.3|5777.5|5774.5|5778.1|5775.1|5773.8|5770.8|0
1598997300000|2020-09-01 21:55:00|5777.7|5774.7|5777.1|5774.1|5777.8|5774.8|5776.3|5773.3|0
1598997600000|2020-09-01 22:00:00|5777|5774|5778.9|5775.9|5779.5|5776.5|5777|5774|0
1598997900000|2020-09-01 22:05:00|5779|5776|5777.1|5774.1|5779.7|5776.7|5776.9|5773.9|0
1598998200000|2020-09-01 22:10:00|5777|5774|5775.9|5772.9|5777.7|5774.7|5775.7|5772.7|0
1598998500000|2020-09-01 22:15:00|5775.8|5772.8|5775.8|5772.8|5776.6|5773.6|5775.6|5772.6|0
1598998800000|2020-09-01 22:20:00|5775.9|5772.9|5774.6|5771.6|5775.9|5772.9|5774.5|5771.5|0
1598999100000|2020-09-01 22:25:00|5774.7|5771.7|5776.1|5773.1|5776.2|5773.2|5774.6|5771.6|0
1598999400000|2020-09-01 22:30:00|5776.2|5773.2|5775|5772|5776.7|5773.7|5774.7|5771.7|0
1598999700000|2020-09-01 22:35:00|5775.1|5772.1|5774.8|5771.8|5775.3|5772.3|5774.4|5771.4|0
1599000000000|2020-09-01 22:40:00|5774.9|5771.9|5774.3|5771.3|5775.3|5772.3|5774.3|5771.3|0
1599000300000|2020-09-01 22:45:00|5774.4|5771.4|5773.9|5770.9|5774.6|5771.6|5773.7|5770.7|0
1599000600000|2020-09-01 22:50:00|5773.8|5770.8|5774.1|5771.1|5774.8|5771.8|5773.7|5770.7|0
1599000900000|2020-09-01 22:55:00|5774|5771|5777.6|5774.6|5778|5775|5773.9|5770.9|0
1599001200000|2020-09-01 23:00:00|5777.8|5774.8|5776.8|5773.8|5778.1|5775.1|5776.4|5773.4|0
1599001500000|2020-09-01 23:05:00|5776.9|5773.9|5778|5775|5778.7|5775.7|5776.6|5773.6|0
1599001800000|2020-09-01 23:10:00|5778.1|5775.1|5779|5776|5779.1|5776.1|5777.8|5774.8|0
1599002100000|2020-09-01 23:15:00|5779.2|5776.2|5778.8|5775.8|5779.6|5776.6|5778.7|5775.7|0
1599002400000|2020-09-01 23:20:00|5778.7|5775.7|5781.2|5778.2|5781.2|5778.2|5777.5|5774.5|0
1599002700000|2020-09-01 23:25:00|5781.3|5778.3|5782.6|5779.6|5782.6|5779.6|5781.1|5778.1|0
1599003000000|2020-09-01 23:30:00|5782.5|5779.5|5783.1|5780.1|5783.2|5780.2|5781|5778|0
1599003300000|2020-09-01 23:35:00|5783|5780|5781.2|5778.2|5783.1|5780.1|5781|5778|0
1599003600000|2020-09-01 23:40:00|5781.4|5778.4|5780.3|5777.3|5781.4|5778.4|5779.6|5776.6|0
1599003900000|2020-09-01 23:45:00|5780.4|5777.4|5782.7|5779.7|5783|5780|5780.4|5777.4|0
1599004200000|2020-09-01 23:50:00|5782.6|5779.6|5785.3|5782.3|5785.5|5782.5|5782.5|5779.5|0
1599004500000|2020-09-01 23:55:00|5785|5782|5785.9|5780.9|5787.4|5784.4|5784.5|5780.9|0
1598918400000|2020-09-01 00:00:00|5717.3|5712.3|5721.2|5716.2|5723.2|5718.2|5717.3|5712.3|0
1598918700000|2020-09-01 00:05:00|5721.1|5716.1|5723.9|5718.9|5727.1|5722.1|5721.1|5716.1|0
1598919000000|2020-09-01 00:10:00|5724|5719|5719.3|5714.3|5724.1|5719.1|5717.2|5712.2|0
1598919300000|2020-09-01 00:15:00|5719.2|5714.2|5718.1|5713.1|5719.5|5714.5|5716.6|5711.6|0
1598919600000|2020-09-01 00:20:00|5718.3|5713.3|5719.9|5714.9|5721.5|5716.5|5717.7|5712.7|0
1598919900000|2020-09-01 00:25:00|5720.1|5715.1|5719.5|5714.5|5720.3|5715.3|5718|5713|0
1598920200000|2020-09-01 00:30:00|5719.4|5714.4|5718.7|5713.7|5720.1|5715.1|5718|5713|0
1598920500000|2020-09-01 00:35:00|5718.5|5713.5|5718.2|5713.2|5719|5714|5717.1|5712.1|0
1598920800000|2020-09-01 00:40:00|5718.7|5713.7|5718|5713|5718.9|5713.9|5716.4|5711.4|0
1598921100000|2020-09-01 00:45:00|5718.1|5713.1|5721|5716|5721.7|5716.7|5717.3|5712.3|0
1598921400000|2020-09-01 00:50:00|5720.8|5715.8|5718.7|5713.7|5721.5|5716.5|5716.3|5711.3|0
1598921700000|2020-09-01 00:55:00|5718.9|5713.9|5718.6|5713.6|5719.3|5714.3|5717.5|5712.5|0
1598922000000|2020-09-01 01:00:00|5718.5|5713.5|5721.4|5716.4|5723.1|5718.1|5718.5|5713.5|0
1598922300000|2020-09-01 01:05:00|5721.5|5716.5|5719.8|5714.8|5722.6|5717.6|5718.9|5713.9|0
1598922600000|2020-09-01 01:10:00|5719.7|5714.7|5717|5712|5721.7|5716.7|5716.5|5711.5|0
1598922900000|2020-09-01 01:15:00|5716.7|5711.7|5719.6|5714.6|5720.6|5715.6|5716.5|5711.5|0
1598923200000|2020-09-01 01:20:00|5719.4|5714.4|5718.5|5713.5|5721|5716|5716.6|5711.6|0
1598923500000|2020-09-01 01:25:00|5718.6|5713.6|5719.7|5714.7|5721.7|5716.7|5718.2|5713.2|0
1598923800000|2020-09-01 01:30:00|5719.8|5714.8|5720.2|5715.2|5722.4|5717.4|5718|5713|0
1598924100000|2020-09-01 01:35:00|5720.4|5715.4|5726.4|5721.4|5727.1|5722.1|5720.2|5715.2|0
1598924400000|2020-09-01 01:40:00|5726.3|5721.3|5725.1|5720.1|5727|5722|5724.4|5719.4|0
1598924700000|2020-09-01 01:45:00|5725.3|5720.3|5728.4|5723.4|5728.4|5723.4|5724.6|5719.6|0
1598925000000|2020-09-01 01:50:00|5728.3|5723.3|5730.6|5725.6|5731.5|5726.5|5728.1|5723.1|0
1598925300000|2020-09-01 01:55:00|5730.7|5725.7|5732.3|5727.3|5733.5|5728.5|5729.9|5724.9|0
1598925600000|2020-09-01 02:00:00|5732.1|5727.1|5736.7|5731.7|5736.9|5731.9|5731.9|5726.9|0
1598925900000|2020-09-01 02:05:00|5736.8|5731.8|5736.2|5731.2|5738.4|5733.4|5736|5731|0
1598926200000|2020-09-01 02:10:00|5736.5|5731.5|5736.6|5731.6|5737.1|5732.1|5734.5|5729.5|0
1598926500000|2020-09-01 02:15:00|5736.5|5731.5|5735.5|5730.5|5736.9|5731.9|5733|5728|0
1598926800000|2020-09-01 02:20:00|5735.3|5730.3|5734.1|5729.1|5735.6|5730.6|5733.1|5728.1|0
1598927100000|2020-09-01 02:25:00|5733.9|5728.9|5732.2|5727.2|5734.4|5729.4|5731.6|5726.6|0
1598927400000|2020-09-01 02:30:00|5732.4|5727.4|5731.1|5726.1|5732.9|5727.9|5730.8|5725.8|0
1598927700000|2020-09-01 02:35:00|5731|5726|5734.7|5729.7|5734.9|5729.9|5730.1|5725.1|0
1598928000000|2020-09-01 02:40:00|5734.9|5729.9|5734.6|5729.6|5735.1|5730.1|5733.3|5728.3|0
1598928300000|2020-09-01 02:45:00|5734.4|5729.4|5729.7|5724.7|5735.3|5730.3|5729.3|5724.3|0
1598928600000|2020-09-01 02:50:00|5729.6|5724.6|5731.7|5726.7|5732|5727|5729.6|5724.6|0
1598928900000|2020-09-01 02:55:00|5731.8|5726.8|5730.9|5725.9|5732.2|5727.2|5729.7|5724.7|0
1598929200000|2020-09-01 03:00:00|5731|5726|5731.7|5726.7|5732.3|5727.3|5730.8|5725.8|0
1598929500000|2020-09-01 03:05:00|5731.6|5726.6|5729.6|5724.6|5732|5727|5729.1|5724.1|0
1598929800000|2020-09-01 03:10:00|5729.7|5724.7|5728.8|5723.8|5729.7|5724.7|5727.9|5722.9|0
1598930100000|2020-09-01 03:15:00|5729|5724|5729.5|5724.5|5729.7|5724.7|5728.3|5723.3|0
1598930400000|2020-09-01 03:20:00|5729.6|5724.6|5728.7|5723.7|5730.8|5725.8|5727.3|5722.3|0
1598930700000|2020-09-01 03:25:00|5728.8|5723.8|5729.6|5724.6|5729.7|5724.7|5727.5|5722.5|0
1598931000000|2020-09-01 03:30:00|5729.5|5724.5|5726.7|5721.7|5730.2|5725.2|5726.5|5721.5|0
1598931300000|2020-09-01 03:35:00|5726.6|5721.6|5726.3|5721.3|5727.5|5722.5|5725|5720|0
1598931600000|2020-09-01 03:40:00|5726.2|5721.2|5726.7|5721.7|5727.6|5722.6|5726|5721|0
1598931900000|2020-09-01 03:45:00|5726.5|5721.5|5726.7|5721.7|5726.9|5721.9|5724.9|5719.9|0
1598932200000|2020-09-01 03:50:00|5726.8|5721.8|5726.5|5721.5|5727.3|5722.3|5726|5721|0
1598932500000|2020-09-01 03:55:00|5726.4|5721.4|5727.5|5722.5|5727.9|5722.9|5726.4|5721.4|0
1598932800000|2020-09-01 04:00:00|5727.7|5722.7|5728|5723|5728.2|5723.2|5727.1|5722.1|0
1598933100000|2020-09-01 04:05:00|5728.1|5723.1|5728.1|5723.1|5728.6|5723.6|5727.5|5722.5|0
1598933400000|2020-09-01 04:10:00|5728.2|5723.2|5730.5|5725.5|5731|5726|5728.2|5723.2|0
1598933700000|2020-09-01 04:15:00|5730.4|5725.4|5730.7|5725.7|5730.8|5725.8|5729.7|5724.7|0
1598934000000|2020-09-01 04:20:00|5730.3|5725.3|5731|5726|5731.1|5726.1|5728.9|5723.9|0
1598934300000|2020-09-01 04:25:00|5730.9|5725.9|5730.6|5725.6|5730.9|5725.9|5729.8|5724.8|0
1598934600000|2020-09-01 04:30:00|5730.5|5725.5|5731.2|5726.2|5731.9|5726.9|5730.3|5725.3|0
1598934900000|2020-09-01 04:35:00|5731.1|5726.1|5731.3|5726.3|5731.6|5726.6|5730.5|5725.5|0
1598935200000|2020-09-01 04:40:00|5731.2|5726.2|5731.6|5726.6|5733.5|5728.5|5730.6|5725.6|0
1598935500000|2020-09-01 04:45:00|5731.7|5726.7|5729.8|5724.8|5731.7|5726.7|5729.8|5724.8|0
1598935800000|2020-09-01 04:50:00|5729.9|5724.9|5730.2|5725.2|5731.4|5726.4|5729.6|5724.6|0
1598936100000|2020-09-01 04:55:00|5730.3|5725.3|5731.5|5726.5|5732|5727|5730.1|5725.1|0
1598936400000|2020-09-01 05:00:00|5731.6|5726.6|5728.1|5723.1|5732.3|5727.3|5727.6|5722.6|0
1598936700000|2020-09-01 05:05:00|5728.2|5723.2|5727.9|5722.9|5729.2|5724.2|5727.8|5722.8|0
1598937000000|2020-09-01 05:10:00|5728|5723|5729.2|5724.2|5729.5|5724.5|5727.9|5722.9|0
1598937300000|2020-09-01 05:15:00|5729.4|5724.4|5730.7|5725.7|5731.3|5726.3|5728.5|5723.5|0
1598937600000|2020-09-01 05:20:00|5730.6|5725.6|5731.4|5726.4|5732.6|5727.6|5730.4|5725.4|0
1598937900000|2020-09-01 05:25:00|5731.5|5726.5|5734.6|5729.6|5735.6|5730.6|5731.4|5726.4|0
1598938200000|2020-09-01 05:30:00|5734.5|5729.5|5735.4|5730.4|5736|5731|5732.7|5727.7|0
1598938500000|2020-09-01 05:35:00|5735.3|5730.3|5734.2|5729.2|5735.8|5730.8|5733.9|5728.9|0
1598938800000|2020-09-01 05:40:00|5734.3|5729.3|5731|5726|5734.5|5729.5|5730.7|5725.7|0
1598939100000|2020-09-01 05:45:00|5731.1|5726.1|5732.2|5727.2|5732.9|5727.9|5730.7|5725.7|0
1598939400000|2020-09-01 05:50:00|5732.1|5727.1|5734|5729|5734.3|5729.3|5731.7|5726.7|0
1598939700000|2020-09-01 05:55:00|5734.1|5729.1|5733.3|5728.3|5734.3|5729.3|5733.3|5728.3|0
1598940000000|2020-09-01 06:00:00|5733|5728|5733|5728|5735.1|5730.1|5731|5726|0
1598940300000|2020-09-01 06:05:00|5733.2|5728.2|5734.8|5729.8|5734.9|5729.9|5732.5|5727.5|0
1598940600000|2020-09-01 06:10:00|5734.7|5729.7|5740.7|5735.7|5741.1|5736.1|5732.8|5727.8|0
1598940900000|2020-09-01 06:15:00|5740.8|5735.8|5744.4|5739.4|5745.6|5740.6|5740.3|5735.3|0
1598941200000|2020-09-01 06:20:00|5744|5739|5740.9|5735.9|5744.2|5739.2|5740.5|5735.5|0
1598941500000|2020-09-01 06:25:00|5740.8|5735.8|5740.3|5735.3|5743.1|5738.1|5739.9|5734.9|0
1598941800000|2020-09-01 06:30:00|5740.4|5735.4|5744.7|5739.7|5744.7|5739.7|5740.2|5735.2|0
1598942100000|2020-09-01 06:35:00|5744.6|5739.6|5747.9|5742.9|5748|5743|5744.6|5739.6|0
1598942400000|2020-09-01 06:40:00|5748|5743|5749.4|5744.4|5749.6|5744.6|5747.3|5742.3|0
1598942700000|2020-09-01 06:45:00|5749.3|5744.3|5747.8|5742.8|5750.6|5745.6|5747.2|5742.2|0
1598943000000|2020-09-01 06:50:00|5747.7|5742.7|5749.7|5744.7|5750.4|5745.4|5747.2|5742.2|0
1598943300000|2020-09-01 06:55:00|5749.6|5744.6|5751.5|5746.5|5751.5|5746.5|5748|5743|0
1598943600000|2020-09-01 07:00:00|5751.6|5746.6|5751.5|5746.5|5751.9|5746.9|5748.6|5743.6|0
1598943900000|2020-09-01 07:05:00|5751.4|5746.4|5750.8|5745.8|5753.2|5748.2|5750.1|5745.1|0
1598944200000|2020-09-01 07:10:00|5750.6|5745.6|5751.5|5746.5|5752|5747|5749.6|5744.6|0
1598944500000|2020-09-01 07:15:00|5751.6|5746.6|5753.8|5748.8|5754.6|5749.6|5751.4|5746.4|0
1598944800000|2020-09-01 07:20:00|5754|5749|5764.1|5759.1|5767.5|5762.5|5753.7|5748.7|0
1598945100000|2020-09-01 07:25:00|5764|5759|5768.5|5763.5|5769.2|5764.2|5764|5759|0
1598945400000|2020-09-01 07:30:00|5768.9|5763.9|5771.4|5766.4|5774|5769|5767.9|5762.9|0
1598945700000|2020-09-01 07:35:00|5771.6|5766.6|5774.5|5769.5|5774.8|5769.8|5770.4|5765.4|0
1598946000000|2020-09-01 07:40:00|5774.2|5769.2|5776.2|5771.2|5778.4|5773.4|5773.9|5768.9|0
1598946300000|2020-09-01 07:45:00|5776.3|5771.3|5778.4|5773.4|5780.1|5775.1|5775.4|5770.4|0
1598946600000|2020-09-01 07:50:00|5778.6|5773.6|5776.6|5771.6|5779.5|5774.5|5775.8|5770.8|0
1598946900000|2020-09-01 07:55:00|5776.5|5771.5|5777.2|5772.2|5780|5775|5776.5|5771.5|0
1598947200000|2020-09-01 08:00:00|5777.5|5772.5|5779.4|5776.4|5788.6|5785.6|5773.3|5770.3|0
1598947500000|2020-09-01 08:05:00|5779.7|5776.7|5773.9|5770.9|5781.1|5778.1|5772.4|5769.4|0
1598947800000|2020-09-01 08:10:00|5774.8|5771.8|5774.9|5771.9|5776.9|5773.9|5771.8|5768.8|0
1598948100000|2020-09-01 08:15:00|5774.8|5771.8|5783|5780|5784.6|5781.6|5773.6|5770.6|0
1598948400000|2020-09-01 08:20:00|5783.2|5780.2|5795.8|5792.8|5797.2|5794.2|5783.2|5780.2|0
1598948700000|2020-09-01 08:25:00|5795.9|5792.9|5800.6|5797.6|5804.4|5801.4|5791.8|5788.8|0
1598949000000|2020-09-01 08:30:00|5803.1|5800.1|5799.7|5796.7|5803.1|5800.1|5794.7|5791.7|0
1598949300000|2020-09-01 08:35:00|5799|5796|5797.8|5794.8|5801|5798|5794.9|5791.9|0
1598949600000|2020-09-01 08:40:00|5798.3|5795.3|5795.6|5792.6|5799.9|5796.9|5794.8|5791.8|0
1598949900000|2020-09-01 08:45:00|5796|5793|5799|5796|5799.7|5796.7|5795.1|5792.1|0
1598950200000|2020-09-01 08:50:00|5799.4|5796.4|5798.7|5795.7|5803.8|5800.8|5797.7|5794.7|0
1598950500000|2020-09-01 08:55:00|5798.4|5795.4|5794.5|5791.5|5799.3|5796.3|5794.1|5791.1|0
1598950800000|2020-09-01 09:00:00|5794.6|5791.6|5793.9|5790.9|5795.8|5792.8|5793.1|5790.1|0
1598951100000|2020-09-01 09:05:00|5793.4|5790.4|5796.9|5793.9|5796.9|5793.9|5792.9|5789.9|0
1598951400000|2020-09-01 09:10:00|5797.2|5794.2|5798.4|5795.4|5798.8|5795.8|5796.8|5793.8|0
1598951700000|2020-09-01 09:15:00|5798.5|5795.5|5799.3|5796.3|5800.3|5797.3|5797.4|5794.4|0
1598952000000|2020-09-01 09:20:00|5799.4|5796.4|5796.6|5793.6|5799.4|5796.4|5795.7|5792.7|0
1598952300000|2020-09-01 09:25:00|5796.2|5793.2|5795.2|5792.2|5797.6|5794.6|5795.1|5792.1|0
1598952600000|2020-09-01 09:30:00|5795.1|5792.1|5796.6|5793.6|5796.8|5793.8|5793.9|5790.9|0
1598952900000|2020-09-01 09:35:00|5796.8|5793.8|5797.5|5794.5|5800.1|5797.1|5796.4|5793.4|0
1598953200000|2020-09-01 09:40:00|5797.6|5794.6|5796.9|5793.9|5798.8|5795.8|5796.7|5793.7|0
1598953500000|2020-09-01 09:45:00|5797|5794|5796.9|5793.9|5797.1|5794.1|5793.7|5790.7|0
1598953800000|2020-09-01 09:50:00|5797.2|5794.2|5800.7|5797.7|5801.6|5798.6|5796.7|5793.7|0
1598954100000|2020-09-01 09:55:00|5800.5|5797.5|5798.4|5795.4|5801.7|5798.7|5798.3|5795.3|0
1598954400000|2020-09-01 10:00:00|5798.3|5795.3|5798.6|5795.6|5798.9|5795.9|5793.5|5790.5|0
1598954700000|2020-09-01 10:05:00|5798.3|5795.3|5798.1|5795.1|5798.7|5795.7|5796.8|5793.8|0
1598955000000|2020-09-01 10:10:00|5798.3|5795.3|5796.6|5793.6|5799.3|5796.3|5796.2|5793.2|0
1598955300000|2020-09-01 10:15:00|5796.7|5793.7|5795.2|5792.2|5797.4|5794.4|5795|5792|0
1598955600000|2020-09-01 10:20:00|5795.7|5792.7|5793.4|5790.4|5796.2|5793.2|5793.4|5790.4|0
1598955900000|2020-09-01 10:25:00|5793.5|5790.5|5796.2|5793.2|5796.3|5793.3|5793.1|5790.1|0
1598956200000|2020-09-01 10:30:00|5796|5793|5794.6|5791.6|5796.5|5793.5|5793.3|5790.3|0
1598956500000|2020-09-01 10:35:00|5794.7|5791.7|5799.1|5796.1|5800.1|5797.1|5794.6|5791.6|0
1598956800000|2020-09-01 10:40:00|5799.5|5796.5|5799.5|5796.5|5802|5799|5799.2|5796.2|0
1598957100000|2020-09-01 10:45:00|5799.4|5796.4|5802.8|5799.8|5804.7|5801.7|5797.6|5794.6|0
1598957400000|2020-09-01 10:50:00|5803|5800|5803.4|5800.4|5806|5803|5800.1|5797.1|0
1598957700000|2020-09-01 10:55:00|5802.9|5799.9|5808.7|5805.7|5809.4|5806.4|5802.5|5799.5|0
1598958000000|2020-09-01 11:00:00|5807.8|5804.8|5800.4|5797.4|5810|5807|5797.7|5794.7|0
1598958300000|2020-09-01 11:05:00|5800.1|5797.1|5797.8|5794.8|5802.6|5799.6|5792.6|5789.6|0
1598958600000|2020-09-01 11:10:00|5797.9|5794.9|5771.7|5768.7|5798.6|5795.6|5763.1|5760.1|0
1598958900000|2020-09-01 11:15:00|5771.5|5768.5|5767.6|5764.6|5777.2|5774.2|5756.7|5753.7|0
1598959200000|2020-09-01 11:20:00|5765.6|5762.6|5765.2|5762.2|5771.5|5768.5|5758.9|5755.9|0
1598959500000|2020-09-01 11:25:00|5765.3|5762.3|5755.2|5752.2|5765.4|5762.4|5742.6|5739.6|0
1598959800000|2020-09-01 11:30:00|5755.4|5752.4|5749.5|5746.5|5757.3|5754.3|5741.1|5738.1|0
1598960100000|2020-09-01 11:35:00|5751.2|5748.2|5754.1|5751.1|5760.9|5757.9|5750|5747|0
1598960400000|2020-09-01 11:40:00|5754|5751|5748.3|5745.3|5756.1|5753.1|5748|5745|0
1598960700000|2020-09-01 11:45:00|5748.4|5745.4|5748.4|5745.4|5753.2|5750.2|5745.4|5742.4|0
1598961000000|2020-09-01 11:50:00|5749.5|5746.5|5759.1|5756.1|5759.1|5756.1|5748.9|5745.9|0
1598961300000|2020-09-01 11:55:00|5759.2|5756.2|5749.9|5746.9|5759.5|5756.5|5748.4|5745.4|0
1598961600000|2020-09-01 12:00:00|5749.5|5746.5|5749.6|5746.6|5750.7|5747.7|5740.5|5737.5|0
1598961900000|2020-09-01 12:05:00|5751.6|5748.6|5754.7|5751.7|5756.9|5753.9|5746.9|5743.9|0
1598962200000|2020-09-01 12:10:00|5754.9|5751.9|5752.9|5749.9|5757.4|5754.4|5750|5747|0
1598962500000|2020-09-01 12:15:00|5752.6|5749.6|5756.1|5753.1|5758|5755|5752.1|5749.1|0
1598962800000|2020-09-01 12:20:00|5756.3|5753.3|5746.7|5743.7|5756.3|5753.3|5742.2|5739.2|0
1598963100000|2020-09-01 12:25:00|5746.9|5743.9|5744.2|5741.2|5749.3|5746.3|5740.3|5737.3|0
1598963400000|2020-09-01 12:30:00|5744.4|5741.4|5740.8|5737.8|5745.8|5742.8|5738.1|5735.1|0
1598963700000|2020-09-01 12:35:00|5739.5|5736.5|5715.6|5712.6|5739.6|5736.6|5712.2|5709.2|0
1598964000000|2020-09-01 12:40:00|5715.4|5712.4|5731|5728|5731.2|5728.2|5709.5|5706.5|0
1598964300000|2020-09-01 12:45:00|5730.7|5727.7|5735.9|5732.9|5738.6|5735.6|5726.1|5723.1|0
1598964600000|2020-09-01 12:50:00|5736.2|5733.2|5730|5727|5737.3|5734.3|5730|5727|0
1598964900000|2020-09-01 12:55:00|5730.2|5727.2|5725.2|5722.2|5733.8|5730.8|5725.2|5722.2|0
1598965200000|2020-09-01 13:00:00|5724.7|5721.7|5716.4|5713.4|5724.7|5721.7|5708.2|5705.2|0
1598965500000|2020-09-01 13:05:00|5716.5|5713.5|5704.1|5701.1|5716.5|5713.5|5699.6|5696.6|0
1598965800000|2020-09-01 13:10:00|5703.2|5700.2|5705.1|5702.1|5705.8|5702.8|5684.7|5681.7|0
1598966100000|2020-09-01 13:15:00|5704.7|5701.7|5706.2|5703.2|5711.8|5708.8|5703.9|5700.9|0
1598966400000|2020-09-01 13:20:00|5705.8|5702.8|5711.6|5708.6|5713.2|5710.2|5704.4|5701.4|0
1598966700000|2020-09-01 13:25:00|5711.1|5708.1|5734|5731|5734.7|5731.7|5708.1|5705.1|0
1598967000000|2020-09-01 13:30:00|5731.2|5728.2|5679.4|5677.6|5732.5|5729.5|5669.1|5667.3|0
1598967300000|2020-09-01 13:35:00|5679.1|5677.3|5707.8|5706|5724.8|5723|5669.8|5668|0
1598967600000|2020-09-01 13:40:00|5708|5706.2|5700.3|5698.5|5726.7|5724.9|5700|5698.2|0
1598967900000|2020-09-01 13:45:00|5700.2|5698.4|5699.3|5697.5|5720.2|5718.4|5698.4|5696.6|0
1598968200000|2020-09-01 13:50:00|5699.6|5697.8|5709.1|5707.3|5722.7|5720.9|5693|5691.2|0
1598968500000|2020-09-01 13:55:00|5708.1|5706.3|5692.9|5691.1|5717.1|5715.3|5691.1|5689.3|0
1598968800000|2020-09-01 14:00:00|5692.8|5691|5721.1|5719.3|5728.6|5726.8|5686.3|5684.5|0
1598969100000|2020-09-01 14:05:00|5720.4|5718.6|5717.8|5716|5732.1|5730.3|5708.9|5707.1|0
1598969400000|2020-09-01 14:10:00|5717.9|5716.1|5714.2|5712.4|5729.2|5727.4|5713.8|5712|0
1598969700000|2020-09-01 14:15:00|5715|5713.2|5746.7|5744.9|5747.7|5745.9|5714.6|5712.8|0
1598970000000|2020-09-01 14:20:00|5746.8|5745|5760.5|5758.7|5761.8|5760|5737.1|5735.3|0
1598970300000|2020-09-01 14:25:00|5760.3|5758.5|5786.7|5784.9|5787|5785.2|5755.8|5754|0
1598970600000|2020-09-01 14:30:00|5786.5|5784.7|5760.9|5759.1|5786.6|5784.8|5756.8|5755|0
1598970900000|2020-09-01 14:35:00|5760.8|5759|5762.1|5760.3|5771.1|5769.3|5754.4|5752.6|0
1598971200000|2020-09-01 14:40:00|5762.2|5760.4|5751.3|5749.5|5769.1|5767.3|5742.5|5740.7|0
1598971500000|2020-09-01 14:45:00|5751.4|5749.6|5753.2|5751.4|5765.3|5763.5|5747.1|5745.3|0
1598971800000|2020-09-01 14:50:00|5753.4|5751.6|5747.5|5745.7|5762.1|5760.3|5747.3|5745.5|0
1598972100000|2020-09-01 14:55:00|5748.3|5746.5|5737.7|5735.9|5759.8|5758|5736.7|5734.9|0
1598972400000|2020-09-01 15:00:00|5739.1|5737.3|5727.5|5725.7|5746|5744.2|5726.6|5724.8|0
1598972700000|2020-09-01 15:05:00|5727.4|5725.6|5747.3|5745.5|5747.7|5745.9|5727.4|5725.6|0
1598973000000|2020-09-01 15:10:00|5747|5745.2|5757.4|5755.6|5758.5|5756.7|5742.5|5740.7|0
1598973300000|2020-09-01 15:15:00|5757.3|5755.5|5745|5743.2|5757.9|5756.1|5743.2|5741.4|0
1598973600000|2020-09-01 15:20:00|5745.1|5743.3|5727.5|5725.7|5747.9|5746.1|5726.4|5724.6|0
1598973900000|2020-09-01 15:25:00|5727.8|5726|5731.9|5730.1|5733.2|5731.4|5722.8|5721|0
1598974200000|2020-09-01 15:30:00|5731.8|5730|5735.5|5733.7|5737.1|5735.3|5728.1|5726.3|0
1598974500000|2020-09-01 15:35:00|5735.4|5733.6|5736.3|5734.5|5743.2|5741.4|5734.9|5733.1|0
1598974800000|2020-09-01 15:40:00|5736.4|5734.6|5735|5733.2|5738.7|5736.9|5720.1|5718.3|0
1598975100000|2020-09-01 15:45:00|5735.1|5733.3|5731.2|5729.4|5735.1|5733.3|5727.2|5725.4|0
1598975400000|2020-09-01 15:50:00|5732.2|5730.4|5728.6|5726.8|5737.4|5735.6|5728.6|5726.8|0
1598975700000|2020-09-01 15:55:00|5728.9|5727.1|5734.2|5732.4|5735.6|5733.8|5726.8|5725|0
1598976000000|2020-09-01 16:00:00|5734.3|5732.5|5742.1|5740.3|5743.5|5741.7|5730.7|5728.9|0
1598976300000|2020-09-01 16:05:00|5742.4|5740.6|5749.8|5748|5752.8|5751|5742.4|5740.6|0
1598976600000|2020-09-01 16:10:00|5750|5748.2|5761.8|5760|5767.5|5765.7|5746.7|5744.9|0
1598976900000|2020-09-01 16:15:00|5762.2|5760.4|5759.4|5757.6|5765.4|5763.6|5757.9|5756.1|0
1598977200000|2020-09-01 16:20:00|5759.6|5757.8|5748|5746.2|5762.4|5760.6|5747.8|5746|0
1598977500000|2020-09-01 16:25:00|5748.4|5746.6|5752.5|5750.7|5756.1|5754.3|5745.8|5744|0
1598977800000|2020-09-01 16:30:00|5752.2|5750.4|5755.9|5754.1|5760|5758.2|5752.1|5750.3|0
1598978100000|2020-09-01 16:35:00|5755.6|5753.8|5749.3|5747.5|5756.6|5754.8|5749.3|5747.5|0
1598978400000|2020-09-01 16:40:00|5749.5|5747.7|5744.1|5742.3|5749.5|5747.7|5734.7|5732.9|0
1598978700000|2020-09-01 16:45:00|5744.2|5742.4|5746.3|5744.5|5752.7|5750.9|5743.2|5741.4|0
1598979000000|2020-09-01 16:50:00|5746.2|5744.4|5752.3|5750.5|5755.2|5753.4|5745.4|5743.6|0
1598979300000|2020-09-01 16:55:00|5752.4|5750.6|5752.6|5750.8|5755.1|5753.3|5747.2|5745.4|0
1598979600000|2020-09-01 17:00:00|5752.2|5750.4|5740.4|5738.6|5752.2|5750.4|5740.4|5738.6|0
1598979900000|2020-09-01 17:05:00|5740.5|5738.7|5749|5747.2|5749.7|5747.9|5740.5|5738.7|0
1598980200000|2020-09-01 17:10:00|5748.9|5747.1|5749.6|5747.8|5752.1|5750.3|5743.4|5741.6|0
1598980500000|2020-09-01 17:15:00|5749.9|5748.1|5756.4|5754.6|5756.4|5754.6|5748.7|5746.9|0
1598980800000|2020-09-01 17:20:00|5756|5754.2|5752.4|5750.6|5757.6|5755.8|5746.3|5744.5|0
1598981100000|2020-09-01 17:25:00|5752.2|5750.4|5759|5757.2|5760.9|5759.1|5748.7|5746.9|0
1598981400000|2020-09-01 17:30:00|5759.1|5757.3|5755.8|5754|5761.9|5760.1|5754.5|5752.7|0
1598981700000|2020-09-01 17:35:00|5756.3|5754.5|5766.3|5764.5|5767|5765.2|5756.3|5754.5|0
1598982000000|2020-09-01 17:40:00|5766.5|5764.7|5767.3|5765.5|5771.3|5769.5|5766.2|5764.4|0
1598982300000|2020-09-01 17:45:00|5767.4|5765.6|5763.4|5761.6|5769.3|5767.5|5760|5758.2|0
1598982600000|2020-09-01 17:50:00|5763.2|5761.4|5752.8|5751|5763.2|5761.4|5750.3|5748.5|0
1598982900000|2020-09-01 17:55:00|5753|5751.2|5748.7|5746.9|5754.5|5752.7|5748.7|5746.9|0
1598983200000|2020-09-01 18:00:00|5748.2|5746.4|5742.8|5741|5749.7|5747.9|5740.8|5739|0
1598983500000|2020-09-01 18:05:00|5743|5741.2|5748.9|5747.1|5752|5750.2|5739.7|5737.9|0
1598983800000|2020-09-01 18:10:00|5749|5747.2|5759.9|5758.1|5760.9|5759.1|5748.9|5747.1|0
1598984100000|2020-09-01 18:15:00|5760|5758.2|5761.4|5759.6|5761.4|5759.6|5758.7|5756.9|0
1598984400000|2020-09-01 18:20:00|5762|5760.2|5758.6|5756.8|5762.3|5760.5|5757.8|5756|0
1598984700000|2020-09-01 18:25:00|5759|5757.2|5754.9|5753.1|5759|5757.2|5752.1|5750.3|0
1598985000000|2020-09-01 18:30:00|5755.2|5753.4|5753.4|5751.6|5757.1|5755.3|5750.7|5748.9|0
1598985300000|2020-09-01 18:35:00|5753.3|5751.5|5746.5|5744.7|5753.8|5752|5745.4|5743.6|0
1598985600000|2020-09-01 18:40:00|5746.6|5744.8|5742.3|5740.5|5748.2|5746.4|5739.4|5737.6|0
1598985900000|2020-09-01 18:45:00|5742.1|5740.3|5743.8|5742|5744.7|5742.9|5737.7|5735.9|0
1598986200000|2020-09-01 18:50:00|5743.7|5741.9|5752.5|5750.7|5752.5|5750.7|5742.7|5740.9|0
1598986500000|2020-09-01 18:55:00|5752.4|5750.6|5753.1|5751.3|5756.2|5754.4|5750|5748.2|0
1598986800000|2020-09-01 19:00:00|5752.9|5751.1|5752.7|5750.9|5755.3|5753.5|5751.1|5749.3|0
1598987100000|2020-09-01 19:05:00|5752.6|5750.8|5756|5754.2|5759.1|5757.3|5751|5749.2|0
1598987400000|2020-09-01 19:10:00|5755.9|5754.1|5744.6|5742.8|5756.8|5755|5744.6|5742.8|0
1598987700000|2020-09-01 19:15:00|5745.2|5743.4|5749|5747.2|5750.2|5748.4|5744.1|5742.3|0
1598988000000|2020-09-01 19:20:00|5748.9|5747.1|5751.7|5749.9|5751.9|5750.1|5747.9|5746.1|0
1598988300000|2020-09-01 19:25:00|5751.8|5750|5750.2|5748.4|5761.5|5759.7|5749.9|5748.1|0
1598988600000|2020-09-01 19:30:00|5750.3|5748.5|5744.1|5742.3|5752.8|5751|5742.5|5740.7|0
1598988900000|2020-09-01 19:35:00|5744.3|5742.5|5749|5747.2|5750.3|5748.5|5744.3|5742.5|0
1598989200000|2020-09-01 19:40:00|5748.9|5747.1|5757.5|5755.7|5758.1|5756.3|5747.3|5745.5|0
1598989500000|2020-09-01 19:45:00|5757.4|5755.6|5747.9|5746.1|5757.6|5755.8|5747.7|5745.9|0
1598989800000|2020-09-01 19:50:00|5747|5745.2|5747.5|5745.7|5749.7|5747.9|5742.9|5741.1|0
1598990100000|2020-09-01 19:55:00|5747.6|5745.8|5757.6|5755.8|5758.9|5757.1|5743.9|5742.1|0
1598990400000|2020-09-01 20:00:00|5758.2|5755.2|5766|5763|5766|5763|5756.3|5753.3|0
1598990700000|2020-09-01 20:05:00|5766.4|5763.4|5765.9|5762.9|5771.5|5768.5|5765.2|5762.2|0
1598991000000|2020-09-01 20:10:00|5765.7|5762.7|5763.7|5760.7|5765.8|5762.8|5762.7|5759.7|0
1598991300000|2020-09-01 20:15:00|5763.9|5760.9|5763.9|5760.9|5766.4|5763.4|5762.2|5759.2|0
1598991600000|2020-09-01 20:20:00|5763.8|5760.8|5767.1|5764.1|5767.1|5764.1|5763.8|5760.8|0
1598991900000|2020-09-01 20:25:00|5767.3|5764.3|5768.7|5765.7|5768.9|5765.9|5767|5764|0
1598992200000|2020-09-01 20:30:00|5768.8|5765.8|5770.3|5767.3|5770.5|5767.5|5766.1|5763.1|0
1598992500000|2020-09-01 20:35:00|5770.5|5767.5|5770.1|5767.1|5772|5769|5769.6|5766.6|0
1598992800000|2020-09-01 20:40:00|5770.3|5767.3|5769|5766|5770.3|5767.3|5768.4|5765.4|0
1598993100000|2020-09-01 20:45:00|5769.1|5766.1|5769.3|5766.3|5769.7|5766.7|5768.7|5765.7|0
1598993400000|2020-09-01 20:50:00|5769.2|5766.2|5774.1|5771.1|5775.4|5772.4|5769.1|5766.1|0
1598993700000|2020-09-01 20:55:00|5774|5771|5777.8|5774.8|5779.1|5776.1|5773.5|5770.5|0
1598994000000|2020-09-01 21:00:00|5778|5775|5776.4|5773.4|5778.6|5775.6|5775.3|5772.3|0
1598994300000|2020-09-01 21:05:00|5776.8|5773.8|5776.1|5773.1|5776.8|5773.8|5774.4|5771.4|0
1598994600000|2020-09-01 21:10:00|5776|5773|5777.1|5774.1|5777.6|5774.6|5775.8|5772.8|0
1598994900000|2020-09-01 21:15:00|5777.2|5774.2|5772|5769|5778.4|5775.4|5770|5767|0
1598995200000|2020-09-01 21:20:00|5771.7|5768.7|5774.6|5771.6|5775.1|5772.1|5771.7|5768.7|0
1598995500000|2020-09-01 21:25:00|5774.7|5771.7|5775.2|5772.2|5775.7|5772.7|5774.2|5771.2|0
1598995800000|2020-09-01 21:30:00|5775.3|5772.3|5775.8|5772.8|5776.1|5773.1|5775|5772|0
1598996100000|2020-09-01 21:35:00|5775.5|5772.5|5775.5|5772.5|5776.1|5773.1|5774.7|5771.7|0
1598996400000|2020-09-01 21:40:00|5775.4|5772.4|5775.1|5772.1|5775.8|5772.8|5774.5|5771.5|0
1598996700000|2020-09-01 21:45:00|5775.2|5772.2|5774.1|5771.1|5775.2|5772.2|5773|5770|0
1598997000000|2020-09-01 21:50:00|5774.3|5771.3|5777.5|5774.5|5778.1|5775.1|5773.8|5770.8|0
1598997300000|2020-09-01 21:55:00|5777.7|5774.7|5777.1|5774.1|5777.8|5774.8|5776.3|5773.3|0
1598997600000|2020-09-01 22:00:00|5777|5774|5778.9|5775.9|5779.5|5776.5|5777|5774|0
1598997900000|2020-09-01 22:05:00|5779|5776|5777.1|5774.1|5779.7|5776.7|5776.9|5773.9|0
1598998200000|2020-09-01 22:10:00|5777|5774|5775.9|5772.9|5777.7|5774.7|5775.7|5772.7|0
1598998500000|2020-09-01 22:15:00|5775.8|5772.8|5775.8|5772.8|5776.6|5773.6|5775.6|5772.6|0
1598998800000|2020-09-01 22:20:00|5775.9|5772.9|5774.6|5771.6|5775.9|5772.9|5774.5|5771.5|0
1598999100000|2020-09-01 22:25:00|5774.7|5771.7|5776.1|5773.1|5776.2|5773.2|5774.6|5771.6|0
1598999400000|2020-09-01 22:30:00|5776.2|5773.2|5775|5772|5776.7|5773.7|5774.7|5771.7|0
1598999700000|2020-09-01 22:35:00|5775.1|5772.1|5774.8|5771.8|5775.3|5772.3|5774.4|5771.4|0
1599000000000|2020-09-01 22:40:00|5774.9|5771.9|5774.3|5771.3|5775.3|5772.3|5774.3|5771.3|0
1599000300000|2020-09-01 22:45:00|5774.4|5771.4|5773.9|5770.9|5774.6|5771.6|5773.7|5770.7|0
1599000600000|2020-09-01 22:50:00|5773.8|5770.8|5774.1|5771.1|5774.8|5771.8|5773.7|5770.7|0
1599000900000|2020-09-01 22:55:00|5774|5771|5777.6|5774.6|5778|5775|5773.9|5770.9|0
1599001200000|2020-09-01 23:00:00|5777.8|5774.8|5776.8|5773.8|5778.1|5775.1|5776.4|5773.4|0
1599001500000|2020-09-01 23:05:00|5776.9|5773.9|5778|5775|5778.7|5775.7|5776.6|5773.6|0
1599001800000|2020-09-01 23:10:00|5778.1|5775.1|5779|5776|5779.1|5776.1|5777.8|5774.8|0
1599002100000|2020-09-01 23:15:00|5779.2|5776.2|5778.8|5775.8|5779.6|5776.6|5778.7|5775.7|0
1599002400000|2020-09-01 23:20:00|5778.7|5775.7|5781.2|5778.2|5781.2|5778.2|5777.5|5774.5|0
1599002700000|2020-09-01 23:25:00|5781.3|5778.3|5782.6|5779.6|5782.6|5779.6|5781.1|5778.1|0
1599003000000|2020-09-01 23:30:00|5782.5|5779.5|5783.1|5780.1|5783.2|5780.2|5781|5778|0
1599003300000|2020-09-01 23:35:00|5783|5780|5781.2|5778.2|5783.1|5780.1|5781|5778|0
1599003600000|2020-09-01 23:40:00|5781.4|5778.4|5780.3|5777.3|5781.4|5778.4|5779.6|5776.6|0
1599003900000|2020-09-01 23:45:00|5780.4|5777.4|5782.7|5779.7|5783|5780|5780.4|5777.4|0
1599004200000|2020-09-01 23:50:00|5782.6|5779.6|5785.3|5782.3|5785.5|5782.5|5782.5|5779.5|0
1599004500000|2020-09-01 23:55:00|5785|5782|5785.9|5780.9|5787.4|5784.4|5784.5|5780.9|0
1599004800000|2020-09-02 00:00:00|5785.6|5780.6|5788.3|5783.3|5788.3|5783.3|5782.7|5777.7|0
1599005100000|2020-09-02 00:05:00|5788.1|5783.1|5791.1|5786.1|5791.6|5786.6|5787|5782|0
1599005400000|2020-09-02 00:10:00|5791|5786|5792.7|5787.7|5793.5|5788.5|5790.1|5785.1|0
1599005700000|2020-09-02 00:15:00|5792.6|5787.6|5794.1|5789.1|5795.2|5790.2|5792.5|5787.5|0
1599006000000|2020-09-02 00:20:00|5794.2|5789.2|5793.6|5788.6|5794.8|5789.8|5791.3|5786.3|0
1599006300000|2020-09-02 00:25:00|5793.5|5788.5|5794.8|5789.8|5795.7|5790.7|5792.4|5787.4|0
1599006600000|2020-09-02 00:30:00|5794.7|5789.7|5794.5|5789.5|5795|5790|5793|5788|0
1599006900000|2020-09-02 00:35:00|5794.2|5789.2|5798.8|5793.8|5800.5|5795.5|5793|5788|0
1599007200000|2020-09-02 00:40:00|5798.7|5793.7|5806.4|5801.4|5810.9|5805.9|5798.7|5793.7|0
1599007500000|2020-09-02 00:45:00|5806.6|5801.6|5804.4|5799.4|5808.6|5803.6|5804.4|5799.4|0
1599007800000|2020-09-02 00:50:00|5804.3|5799.3|5802.1|5797.1|5805|5800|5801.4|5796.4|0
1599008100000|2020-09-02 00:55:00|5802|5797|5797.2|5792.2|5804.1|5799.1|5797.1|5792.1|0
1599008400000|2020-09-02 01:00:00|5797.1|5792.1|5797.1|5792.1|5797.9|5792.9|5795.7|5790.7|0
1599008700000|2020-09-02 01:05:00|5797.3|5792.3|5799.2|5794.2|5800.6|5795.6|5794.9|5789.9|0
1599009000000|2020-09-02 01:10:00|5799.3|5794.3|5796.6|5791.6|5799.3|5794.3|5795.7|5790.7|0
1599009300000|2020-09-02 01:15:00|5796.7|5791.7|5792.7|5787.7|5797|5792|5792.7|5787.7|0
1599009600000|2020-09-02 01:20:00|5792.5|5787.5|5793|5788|5793.9|5788.9|5792.3|5787.3|0
1599009900000|2020-09-02 01:25:00|5793.1|5788.1|5792.5|5787.5|5794.5|5789.5|5792.1|5787.1|0
1599010200000|2020-09-02 01:30:00|5792.4|5787.4|5793.1|5788.1|5793.7|5788.7|5790.6|5785.6|0
1599010500000|2020-09-02 01:35:00|5793|5788|5793.9|5788.9|5794|5789|5791.5|5786.5|0
1599010800000|2020-09-02 01:40:00|5794|5789|5796.2|5791.2|5796.3|5791.3|5792.3|5787.3|0
1599011100000|2020-09-02 01:45:00|5796.4|5791.4|5795.6|5790.6|5796.5|5791.5|5794|5789|0
1599011400000|2020-09-02 01:50:00|5795.7|5790.7|5794.4|5789.4|5795.7|5790.7|5793.7|5788.7|0
1599011700000|2020-09-02 01:55:00|5794.5|5789.5|5791.9|5786.9|5795|5790|5790.8|5785.8|0
1599012000000|2020-09-02 02:00:00|5791.8|5786.8|5789.2|5784.2|5792.5|5787.5|5787.9|5782.9|0
1599012300000|2020-09-02 02:05:00|5789.3|5784.3|5790.5|5785.5|5790.9|5785.9|5787.4|5782.4|0
1599012600000|2020-09-02 02:10:00|5790.6|5785.6|5791.9|5786.9|5792.1|5787.1|5789.8|5784.8|0
1599012900000|2020-09-02 02:15:00|5792|5787|5791.6|5786.6|5792.5|5787.5|5791.2|5786.2|0
1599013200000|2020-09-02 02:20:00|5791.7|5786.7|5797.5|5792.5|5797.7|5792.7|5791.5|5786.5|0
1599013500000|2020-09-02 02:25:00|5797.4|5792.4|5796|5791|5797.7|5792.7|5795.6|5790.6|0
1599013800000|2020-09-02 02:30:00|5795.9|5790.9|5794.8|5789.8|5795.9|5790.9|5794.5|5789.5|0
1599014100000|2020-09-02 02:35:00|5794.7|5789.7|5795.2|5790.2|5796.1|5791.1|5794.2|5789.2|0
1599014400000|2020-09-02 02:40:00|5795.3|5790.3|5792.8|5787.8|5795.9|5790.9|5792.8|5787.8|0
1599014700000|2020-09-02 02:45:00|5792.7|5787.7|5790.5|5785.5|5792.7|5787.7|5790.2|5785.2|0
1599015000000|2020-09-02 02:50:00|5790.6|5785.6|5789.4|5784.4|5790.7|5785.7|5787.9|5782.9|0
1599015300000|2020-09-02 02:55:00|5789.5|5784.5|5792.2|5787.2|5792.5|5787.5|5789.1|5784.1|0
1599015600000|2020-09-02 03:00:00|5792.3|5787.3|5792.6|5787.6|5792.8|5787.8|5791.1|5786.1|0
1599015900000|2020-09-02 03:05:00|5792.5|5787.5|5792.6|5787.6|5793|5788|5790.5|5785.5|0
1599016200000|2020-09-02 03:10:00|5792.8|5787.8|5794.5|5789.5|5795|5790|5792.8|5787.8|0
1599016500000|2020-09-02 03:15:00|5794.6|5789.6|5791.8|5786.8|5794.7|5789.7|5791.1|5786.1|0
1599016800000|2020-09-02 03:20:00|5791.7|5786.7|5791.9|5786.9|5792.3|5787.3|5791.4|5786.4|0
1599017100000|2020-09-02 03:25:00|5792.1|5787.1|5794.3|5789.3|5794.9|5789.9|5792.1|5787.1|0
1599017400000|2020-09-02 03:30:00|5794.7|5789.7|5794|5789|5794.7|5789.7|5793.7|5788.7|0
1599017700000|2020-09-02 03:35:00|5794.1|5789.1|5791.7|5786.7|5794.1|5789.1|5791.4|5786.4|0
1599018000000|2020-09-02 03:40:00|5791.6|5786.6|5791.4|5786.4|5792.1|5787.1|5790.5|5785.5|0
1599018300000|2020-09-02 03:45:00|5791.3|5786.3|5792.2|5787.2|5792.6|5787.6|5791.1|5786.1|0
1599018600000|2020-09-02 03:50:00|5792.3|5787.3|5790.8|5785.8|5792.6|5787.6|5789.7|5784.7|0
1599018900000|2020-09-02 03:55:00|5791|5786|5793.8|5788.8|5794.3|5789.3|5790.6|5785.6|0
1599019200000|2020-09-02 04:00:00|5793.9|5788.9|5794.2|5789.2|5794.8|5789.8|5793.2|5788.2|0
1599019500000|2020-09-02 04:05:00|5794.1|5789.1|5793.9|5788.9|5794.5|5789.5|5793.3|5788.3|0
1599019800000|2020-09-02 04:10:00|5794|5789|5794.3|5789.3|5794.3|5789.3|5792.6|5787.6|0
1599020100000|2020-09-02 04:15:00|5794.1|5789.1|5794.1|5789.1|5794.9|5789.9|5793.9|5788.9|0
1599020400000|2020-09-02 04:20:00|5794.2|5789.2|5795.5|5790.5|5795.7|5790.7|5792.9|5787.9|0
1599020700000|2020-09-02 04:25:00|5795.6|5790.6|5795.4|5790.4|5797|5792|5795.1|5790.1|0
1599021000000|2020-09-02 04:30:00|5795.3|5790.3|5792.6|5787.6|5795.4|5790.4|5791.2|5786.2|0
1599021300000|2020-09-02 04:35:00|5792.5|5787.5|5792.6|5787.6|5792.9|5787.9|5792|5787|0
1599021600000|2020-09-02 04:40:00|5792.7|5787.7|5792.9|5787.9|5793.7|5788.7|5792.4|5787.4|0
1599021900000|2020-09-02 04:45:00|5793|5788|5792|5787|5793.7|5788.7|5791.8|5786.8|0
1599022200000|2020-09-02 04:50:00|5792.1|5787.1|5792.6|5787.6|5793.5|5788.5|5791.7|5786.7|0
1599022500000|2020-09-02 04:55:00|5792.5|5787.5|5790.9|5785.9|5792.6|5787.6|5790.6|5785.6|0
1599022800000|2020-09-02 05:00:00|5790.7|5785.7|5789.4|5784.4|5790.7|5785.7|5788.8|5783.8|0
1599023100000|2020-09-02 05:05:00|5789.5|5784.5|5790.2|5785.2|5791.6|5786.6|5788.9|5783.9|0
1599023400000|2020-09-02 05:10:00|5790.4|5785.4|5791.2|5786.2|5791.7|5786.7|5789|5784|0
1599023700000|2020-09-02 05:15:00|5791.1|5786.1|5793.8|5788.8|5794.4|5789.4|5791.1|5786.1|0
1599024000000|2020-09-02 05:20:00|5793.7|5788.7|5792.1|5787.1|5795.1|5790.1|5791.8|5786.8|0
1599024300000|2020-09-02 05:25:00|5792.3|5787.3|5794.8|5789.8|5795.4|5790.4|5792|5787|0
1599024600000|2020-09-02 05:30:00|5794.7|5789.7|5795|5790|5795.4|5790.4|5794.1|5789.1|0
1599024900000|2020-09-02 05:35:00|5795.1|5790.1|5797.3|5792.3|5797.5|5792.5|5793.5|5788.5|0
1599025200000|2020-09-02 05:40:00|5797.4|5792.4|5796.8|5791.8|5798.5|5793.5|5796|5791|0
1599025500000|2020-09-02 05:45:00|5796.9|5791.9|5797.4|5792.4|5797.6|5792.6|5796.7|5791.7|0
1599025800000|2020-09-02 05:50:00|5797.2|5792.2|5797.2|5792.2|5797.4|5792.4|5796.1|5791.1|0
1599026100000|2020-09-02 05:55:00|5796.8|5791.8|5796.5|5791.5|5797|5792|5794.9|5789.9|0
1599026400000|2020-09-02 06:00:00|5796.7|5791.7|5802|5797|5803.1|5798.1|5796.7|5791.7|0
1599026700000|2020-09-02 06:05:00|5801.9|5796.9|5801.8|5796.8|5804.3|5799.3|5801.3|5796.3|0
1599027000000|2020-09-02 06:10:00|5801.7|5796.7|5803.9|5798.9|5804.7|5799.7|5800.4|5795.4|0
1599027300000|2020-09-02 06:15:00|5804.2|5799.2|5801.2|5796.2|5804.2|5799.2|5800.9|5795.9|0
1599027600000|2020-09-02 06:20:00|5801.3|5796.3|5800|5795|5802.5|5797.5|5799.7|5794.7|0
1599027900000|2020-09-02 06:25:00|5799.9|5794.9|5800.7|5795.7|5801.5|5796.5|5795.7|5790.7|0
1599028200000|2020-09-02 06:30:00|5800.6|5795.6|5800.5|5795.5|5800.6|5795.6|5797.6|5792.6|0
1599028500000|2020-09-02 06:35:00|5800.6|5795.6|5797.3|5792.3|5801.4|5796.4|5797.3|5792.3|0
1599028800000|2020-09-02 06:40:00|5798.2|5793.2|5801.3|5796.3|5802.3|5797.3|5798.1|5793.1|0
1599029100000|2020-09-02 06:45:00|5801.4|5796.4|5807.3|5802.3|5809.9|5804.9|5801.2|5796.2|0
1599029400000|2020-09-02 06:50:00|5807.5|5802.5|5802.5|5797.5|5807.8|5802.8|5800.7|5795.7|0
1599029700000|2020-09-02 06:55:00|5802.3|5797.3|5803.7|5798.7|5805.1|5800.1|5802.3|5797.3|0
1599030000000|2020-09-02 07:00:00|5804|5799|5812.9|5807.9|5812.9|5807.9|5799.8|5794.8|0
1599030300000|2020-09-02 07:05:00|5812.8|5807.8|5817.7|5812.7|5822.2|5817.2|5812|5807|0
1599030600000|2020-09-02 07:10:00|5818.3|5813.3|5824.9|5819.9|5825.7|5820.7|5818.1|5813.1|0
1599030900000|2020-09-02 07:15:00|5825|5820|5824.5|5819.5|5827.6|5822.6|5823.7|5818.7|0
1599031200000|2020-09-02 07:20:00|5824.6|5819.6|5830.3|5825.3|5833.8|5828.8|5824.5|5819.5|0
1599031500000|2020-09-02 07:25:00|5830.5|5825.5|5829.8|5824.8|5832.8|5827.8|5829.8|5824.8|0
1599031800000|2020-09-02 07:30:00|5830|5825|5832.2|5827.2|5832.8|5827.8|5828.5|5823.5|0
1599032100000|2020-09-02 07:35:00|5832.3|5827.3|5835.2|5830.2|5836.5|5831.5|5832.2|5827.2|0
1599032400000|2020-09-02 07:40:00|5835.3|5830.3|5837.3|5832.3|5839.5|5834.5|5835.1|5830.1|0
1599032700000|2020-09-02 07:45:00|5837.2|5832.2|5838.3|5833.3|5839.8|5834.8|5834.7|5829.7|0
1599033000000|2020-09-02 07:50:00|5838.2|5833.2|5838.3|5833.3|5843.9|5838.9|5837.7|5832.7|0
1599033300000|2020-09-02 07:55:00|5838.5|5833.5|5837.5|5832.5|5840.3|5835.3|5837.2|5832.2|0
1599033600000|2020-09-02 08:00:00|5837.4|5832.4|5839.1|5836.1|5840.6|5837.6|5823.4|5820.4|0
1599033900000|2020-09-02 08:05:00|5839|5836|5827.9|5824.9|5841.8|5838.8|5827.6|5824.6|0
1599034200000|2020-09-02 08:10:00|5828|5825|5833.9|5830.9|5839.5|5836.5|5827|5824|0
1599034500000|2020-09-02 08:15:00|5833.4|5830.4|5832.8|5829.8|5835.4|5832.4|5830.7|5827.7|0
1599034800000|2020-09-02 08:20:00|5833.1|5830.1|5836.9|5833.9|5838.7|5835.7|5833.1|5830.1|0
1599035100000|2020-09-02 08:25:00|5837|5834|5836.1|5833.1|5840.2|5837.2|5835.7|5832.7|0
1599035400000|2020-09-02 08:30:00|5835.5|5832.5|5841.8|5838.8|5842.5|5839.5|5835.5|5832.5|0
1599035700000|2020-09-02 08:35:00|5841.7|5838.7|5840.1|5837.1|5844.3|5841.3|5839.2|5836.2|0
1599036000000|2020-09-02 08:40:00|5840.2|5837.2|5840.2|5837.2|5843.1|5840.1|5838.8|5835.8|0
1599036300000|2020-09-02 08:45:00|5840.1|5837.1|5841.5|5838.5|5841.8|5838.8|5837.6|5834.6|0
1599036600000|2020-09-02 08:50:00|5841.4|5838.4|5842.4|5839.4|5844.6|5841.6|5841.4|5838.4|0
1599036900000|2020-09-02 08:55:00|5843.1|5840.1|5843.1|5840.1|5844.2|5841.2|5841.9|5838.9|0
1599037200000|2020-09-02 09:00:00|5843.3|5840.3|5846.5|5843.5|5846.7|5843.7|5843.3|5840.3|0
1599037500000|2020-09-02 09:05:00|5846.6|5843.6|5846.3|5843.3|5848.2|5845.2|5845.9|5842.9|0
1599037800000|2020-09-02 09:10:00|5846.2|5843.2|5847|5844|5848.1|5845.1|5844.7|5841.7|0
1599038100000|2020-09-02 09:15:00|5847.1|5844.1|5848.8|5845.8|5848.8|5845.8|5845.4|5842.4|0
1599038400000|2020-09-02 09:20:00|5848.7|5845.7|5847.6|5844.6|5849.4|5846.4|5846.3|5843.3|0
1599038700000|2020-09-02 09:25:00|5847.9|5844.9|5846.7|5843.7|5848.5|5845.5|5846.3|5843.3|0
1599039000000|2020-09-02 09:30:00|5846.6|5843.6|5846.4|5843.4|5847.1|5844.1|5845.8|5842.8|0
1599039300000|2020-09-02 09:35:00|5846.5|5843.5|5844.7|5841.7|5846.9|5843.9|5844.6|5841.6|0
1599039600000|2020-09-02 09:40:00|5843.5|5840.5|5845|5842|5845.3|5842.3|5842.7|5839.7|0
1599039900000|2020-09-02 09:45:00|5844.9|5841.9|5844.4|5841.4|5845|5842|5843.2|5840.2|0
1599040200000|2020-09-02 09:50:00|5845|5842|5845.3|5842.3|5845.3|5842.3|5843.8|5840.8|0
1599040500000|2020-09-02 09:55:00|5845.9|5842.9|5847|5844|5849.4|5846.4|5845.6|5842.6|0
1599040800000|2020-09-02 10:00:00|5846.9|5843.9|5846.2|5843.2|5848.1|5845.1|5846|5843|0
1599041100000|2020-09-02 10:05:00|5846.3|5843.3|5844.9|5841.9|5846.7|5843.7|5844.6|5841.6|0
1599041400000|2020-09-02 10:10:00|5844.6|5841.6|5842.6|5839.6|5845|5842|5840.2|5837.2|0
1599041700000|2020-09-02 10:15:00|5843|5840|5840.7|5837.7|5843.2|5840.2|5840.2|5837.2|0
1599042000000|2020-09-02 10:20:00|5840.9|5837.9|5836|5833|5841.3|5838.3|5836|5833|0
1599042300000|2020-09-02 10:25:00|5836.2|5833.2|5837|5834|5837.5|5834.5|5833.9|5830.9|0
1599042600000|2020-09-02 10:30:00|5836.8|5833.8|5831.8|5828.8|5836.8|5833.8|5831.6|5828.6|0
1599042900000|2020-09-02 10:35:00|5831|5828|5826.4|5823.4|5831|5828|5825.4|5822.4|0
1599043200000|2020-09-02 10:40:00|5826.2|5823.2|5827.9|5824.9|5827.9|5824.9|5824.7|5821.7|0
1599043500000|2020-09-02 10:45:00|5826.3|5823.3|5819.3|5816.3|5826.3|5823.3|5818.6|5815.6|0
1599043800000|2020-09-02 10:50:00|5819.4|5816.4|5822.4|5819.4|5823.9|5820.9|5817.9|5814.9|0
1599044100000|2020-09-02 10:55:00|5822.3|5819.3|5817|5814|5823.1|5820.1|5814.8|5811.8|0
1599044400000|2020-09-02 11:00:00|5821.9|5818.9|5824.4|5821.4|5829.5|5826.5|5819.4|5816.4|0
1599044700000|2020-09-02 11:05:00|5824.2|5821.2|5823.6|5820.6|5824.2|5821.2|5814|5811|0
1599045000000|2020-09-02 11:10:00|5823.3|5820.3|5829.9|5826.9|5829.9|5826.9|5820.4|5817.4|0
1599045300000|2020-09-02 11:15:00|5830.6|5827.6|5835.4|5832.4|5836.1|5833.1|5829.5|5826.5|0
1599045600000|2020-09-02 11:20:00|5835.2|5832.2|5831.6|5828.6|5836.1|5833.1|5827.3|5824.3|0
1599045900000|2020-09-02 11:25:00|5831.4|5828.4|5832.2|5829.2|5835.8|5832.8|5831.1|5828.1|0
1599046200000|2020-09-02 11:30:00|5832.3|5829.3|5833.2|5830.2|5835.2|5832.2|5829|5826|0
1599046500000|2020-09-02 11:35:00|5833.1|5830.1|5830.4|5827.4|5833.5|5830.5|5828.8|5825.8|0
1599046800000|2020-09-02 11:40:00|5830|5827|5831.4|5828.4|5833|5830|5829.9|5826.9|0
1599047100000|2020-09-02 11:45:00|5831.5|5828.5|5829.7|5826.7|5832.1|5829.1|5828.4|5825.4|0
1599047400000|2020-09-02 11:50:00|5829.8|5826.8|5829|5826|5830.7|5827.7|5828.5|5825.5|0
1599047700000|2020-09-02 11:55:00|5828.9|5825.9|5827.4|5824.4|5829|5826|5827|5824|0
1599048000000|2020-09-02 12:00:00|5827.1|5824.1|5832.2|5829.2|5835.6|5832.6|5827.1|5824.1|0
1599048300000|2020-09-02 12:05:00|5832.1|5829.1|5830.4|5827.4|5832.2|5829.2|5827.3|5824.3|0
1599048600000|2020-09-02 12:10:00|5830.3|5827.3|5833|5830|5834.7|5831.7|5829.4|5826.4|0
1599048900000|2020-09-02 12:15:00|5833.1|5830.1|5835.9|5832.9|5836.4|5833.4|5831.4|5828.4|0
1599049200000|2020-09-02 12:20:00|5835.6|5832.6|5844.7|5841.7|5846.5|5843.5|5834.5|5831.5|0
1599049500000|2020-09-02 12:25:00|5844.9|5841.9|5837.6|5834.6|5845.9|5842.9|5837.6|5834.6|0
1599049800000|2020-09-02 12:30:00|5837.5|5834.5|5838.8|5835.8|5838.9|5835.9|5836.7|5833.7|0
1599050100000|2020-09-02 12:35:00|5838.2|5835.2|5837.3|5834.3|5841.2|5838.2|5837.1|5834.1|0
1599050400000|2020-09-02 12:40:00|5837|5834|5839|5836|5842.1|5839.1|5836.5|5833.5|0
1599050700000|2020-09-02 12:45:00|5838.9|5835.9|5839.7|5836.7|5841.3|5838.3|5837.3|5834.3|0
1599051000000|2020-09-02 12:50:00|5839.6|5836.6|5839.5|5836.5|5841.4|5838.4|5837|5834|0
1599051300000|2020-09-02 12:55:00|5839.6|5836.6|5842.8|5839.8|5843.4|5840.4|5839.2|5836.2|0
1599051600000|2020-09-02 13:00:00|5843|5840|5837.8|5834.8|5843|5840|5836|5833|0
1599051900000|2020-09-02 13:05:00|5837.7|5834.7|5843.5|5840.5|5843.8|5840.8|5836.9|5833.9|0
1599052200000|2020-09-02 13:10:00|5843.9|5840.9|5841.7|5838.7|5844.6|5841.6|5839|5836|0
1599052500000|2020-09-02 13:15:00|5840.7|5837.7|5837.8|5834.8|5843.5|5840.5|5837.5|5834.5|0
1599052800000|2020-09-02 13:20:00|5837.9|5834.9|5840.8|5837.8|5842.1|5839.1|5836.9|5833.9|0
1599053100000|2020-09-02 13:25:00|5841|5838|5841.5|5838.5|5843.9|5840.9|5838.8|5835.8|0
1599053400000|2020-09-02 13:30:00|5841.9|5838.9|5808.9|5807.1|5843.2|5840.2|5797.8|5796|0
1599053700000|2020-09-02 13:35:00|5808.4|5806.6|5739.4|5737.6|5808.4|5806.6|5739|5737.2|0
1599054000000|2020-09-02 13:40:00|5738.9|5737.1|5784|5782.2|5790.2|5788.4|5737.2|5735.4|0
1599054300000|2020-09-02 13:45:00|5786|5784.2|5774.7|5772.9|5789.2|5787.4|5767.4|5765.6|0
1599054600000|2020-09-02 13:50:00|5774.3|5772.5|5723.9|5722.1|5777.1|5775.3|5710.9|5709.1|0
1599054900000|2020-09-02 13:55:00|5723|5721.2|5649.6|5647.8|5724.7|5722.9|5644.5|5642.7|0
1599055200000|2020-09-02 14:00:00|5650.2|5648.4|5698.8|5697|5707.1|5705.3|5648.3|5646.5|0
1599055500000|2020-09-02 14:05:00|5699.3|5697.5|5674.9|5673.1|5705.6|5703.8|5655.8|5654|0
1599055800000|2020-09-02 14:10:00|5672.5|5670.7|5712.2|5710.4|5713.9|5712.1|5656.7|5654.9|0
1599056100000|2020-09-02 14:15:00|5712.1|5710.3|5728.3|5726.5|5737.6|5735.8|5698.9|5697.1|0
1599056400000|2020-09-02 14:20:00|5728|5726.2|5723.7|5721.9|5739.1|5737.3|5713.8|5712|0
1599056700000|2020-09-02 14:25:00|5723.6|5721.8|5737|5735.2|5737.9|5736.1|5715.1|5713.3|0
1599057000000|2020-09-02 14:30:00|5737.2|5735.4|5739.8|5738|5744|5742.2|5724.7|5722.9|0
1599057300000|2020-09-02 14:35:00|5739.3|5737.5|5699.7|5697.9|5739.5|5737.7|5698.3|5696.5|0
1599057600000|2020-09-02 14:40:00|5700.4|5698.6|5709.1|5707.3|5713.4|5711.6|5688.1|5686.3|0
1599057900000|2020-09-02 14:45:00|5709|5707.2|5721.4|5719.6|5722.1|5720.3|5704.2|5702.4|0
1599058200000|2020-09-02 14:50:00|5721.5|5719.7|5723.2|5721.4|5727.9|5726.1|5716.3|5714.5|0
1599058500000|2020-09-02 14:55:00|5724.6|5722.8|5712.2|5710.4|5725.8|5724|5711.6|5709.8|0
1599058800000|2020-09-02 15:00:00|5713.8|5712|5703|5701.2|5714.9|5713.1|5699.2|5697.4|0
1599059100000|2020-09-02 15:05:00|5702.5|5700.7|5681.2|5679.4|5703.9|5702.1|5676.2|5674.4|0
1599059400000|2020-09-02 15:10:00|5681|5679.2|5702.3|5700.5|5702.3|5700.5|5678.5|5676.7|0
1599059700000|2020-09-02 15:15:00|5701.4|5699.6|5682.5|5680.7|5701.4|5699.6|5672.8|5671|0
1599060000000|2020-09-02 15:20:00|5682.8|5681|5663|5661.2|5695.1|5693.3|5663|5661.2|0
1599060300000|2020-09-02 15:25:00|5663.7|5661.9|5659|5657.2|5666.7|5664.9|5636.1|5634.3|0
1599060600000|2020-09-02 15:30:00|5659.2|5657.4|5643.8|5642|5669.9|5668.1|5643.2|5641.4|0
1599060900000|2020-09-02 15:35:00|5642.2|5640.4|5576.6|5574.8|5648.2|5646.4|5576.6|5574.8|0
1599061200000|2020-09-02 15:40:00|5580.2|5578.4|5618.9|5617.1|5622.1|5620.3|5579.4|5577.6|0
1599061500000|2020-09-02 15:45:00|5618.3|5616.5|5632.5|5630.7|5637.9|5636.1|5618.3|5616.5|0
1599061800000|2020-09-02 15:50:00|5631.3|5629.5|5645.3|5643.5|5649.8|5648|5630.4|5628.6|0
1599062100000|2020-09-02 15:55:00|5646.4|5644.6|5666.8|5665|5667.1|5665.3|5638.9|5637.1|0
1599062400000|2020-09-02 16:00:00|5665.4|5663.6|5669.6|5667.8|5672.1|5670.3|5655.6|5653.8|0
1599062700000|2020-09-02 16:05:00|5668.7|5666.9|5685.4|5683.6|5686.4|5684.6|5668.4|5666.6|0
1599063000000|2020-09-02 16:10:00|5685.7|5683.9|5688.8|5687|5698.3|5696.5|5684.4|5682.6|0
1599063300000|2020-09-02 16:15:00|5689.4|5687.6|5702.8|5701|5704.7|5702.9|5689.4|5687.6|0
1599063600000|2020-09-02 16:20:00|5702.9|5701.1|5705.6|5703.8|5709|5707.2|5698.3|5696.5|0
1599063900000|2020-09-02 16:25:00|5705.3|5703.5|5699.2|5697.4|5708.7|5706.9|5692.1|5690.3|0
1599064200000|2020-09-02 16:30:00|5699.7|5697.9|5702.3|5700.5|5709|5707.2|5698.3|5696.5|0
1599064500000|2020-09-02 16:35:00|5702.4|5700.6|5715.2|5713.4|5718|5716.2|5702.2|5700.4|0
1599064800000|2020-09-02 16:40:00|5714.7|5712.9|5713.5|5711.7|5716.7|5714.9|5706.9|5705.1|0
1599065100000|2020-09-02 16:45:00|5713.4|5711.6|5701.3|5699.5|5716.2|5714.4|5697.5|5695.7|0
1599065400000|2020-09-02 16:50:00|5701|5699.2|5699.5|5697.7|5705|5703.2|5697.7|5695.9|0
1599065700000|2020-09-02 16:55:00|5699.1|5697.3|5709.5|5707.7|5711|5709.2|5693.6|5691.8|0
1599066000000|2020-09-02 17:00:00|5709.4|5707.6|5704.9|5703.1|5713.3|5711.5|5704|5702.2|0
1599066300000|2020-09-02 17:05:00|5704.6|5702.8|5714.5|5712.7|5716.7|5714.9|5704.6|5702.8|0
1599066600000|2020-09-02 17:10:00|5714.6|5712.8|5732|5730.2|5734.3|5732.5|5708.2|5706.4|0
1599066900000|2020-09-02 17:15:00|5732.3|5730.5|5732.9|5731.1|5736.4|5734.6|5728|5726.2|0
1599067200000|2020-09-02 17:20:00|5733|5731.2|5752.6|5750.8|5753.4|5751.6|5726.5|5724.7|0
1599067500000|2020-09-02 17:25:00|5753.6|5751.8|5750.3|5748.5|5756.1|5754.3|5747.9|5746.1|0
1599067800000|2020-09-02 17:30:00|5750.1|5748.3|5752.4|5750.6|5756.1|5754.3|5747.4|5745.6|0
1599068100000|2020-09-02 17:35:00|5752.1|5750.3|5743.4|5741.6|5754.8|5753|5740.7|5738.9|0
1599068400000|2020-09-02 17:40:00|5743.6|5741.8|5739.9|5738.1|5743.9|5742.1|5732.6|5730.8|0
1599068700000|2020-09-02 17:45:00|5739.4|5737.6|5724.8|5723|5742|5740.2|5723.4|5721.6|0
1599069000000|2020-09-02 17:50:00|5725.1|5723.3|5715.4|5713.6|5725.5|5723.7|5712.3|5710.5|0
1599069300000|2020-09-02 17:55:00|5715.6|5713.8|5720.5|5718.7|5730.6|5728.8|5714.8|5713|0
1599069600000|2020-09-02 18:00:00|5720.2|5718.4|5714.6|5712.8|5720.3|5718.5|5701|5699.2|0
1599069900000|2020-09-02 18:05:00|5715.1|5713.3|5721.8|5720|5721.8|5720|5710.9|5709.1|0
1599070200000|2020-09-02 18:10:00|5723.9|5722.1|5717.3|5715.5|5728.5|5726.7|5712.2|5710.4|0
1599070500000|2020-09-02 18:15:00|5717.7|5715.9|5722.9|5721.1|5727.4|5725.6|5717.7|5715.9|0
1599070800000|2020-09-02 18:20:00|5723|5721.2|5731.1|5729.3|5731.1|5729.3|5722.9|5721.1|0
1599071100000|2020-09-02 18:25:00|5731.3|5729.5|5728.9|5727.1|5732|5730.2|5726.5|5724.7|0
1599071400000|2020-09-02 18:30:00|5728.6|5726.8|5742.8|5741|5745.4|5743.6|5728.6|5726.8|0
1599071700000|2020-09-02 18:35:00|5742.7|5740.9|5740.8|5739|5743.3|5741.5|5735.8|5734|0
1599072000000|2020-09-02 18:40:00|5741.1|5739.3|5742.3|5740.5|5742.8|5741|5737.4|5735.6|0
1599072300000|2020-09-02 18:45:00|5742.5|5740.7|5750.7|5748.9|5751.5|5749.7|5740.6|5738.8|0
1599072600000|2020-09-02 18:50:00|5750.4|5748.6|5737.2|5735.4|5752.9|5751.1|5736.2|5734.4|0
1599072900000|2020-09-02 18:55:00|5737.5|5735.7|5736.8|5735|5742.4|5740.6|5734.4|5732.6|0
1599073200000|2020-09-02 19:00:00|5736.9|5735.1|5738.8|5737|5742.4|5740.6|5733.4|5731.6|0
1599073500000|2020-09-02 19:05:00|5738.7|5736.9|5741.9|5740.1|5743.6|5741.8|5735.9|5734.1|0
1599073800000|2020-09-02 19:10:00|5741.8|5740|5754|5752.2|5754.1|5752.3|5741.3|5739.5|0
1599074100000|2020-09-02 19:15:00|5754.2|5752.4|5752.7|5750.9|5754.8|5753|5748.7|5746.9|0
1599074400000|2020-09-02 19:20:00|5753|5751.2|5748.8|5747|5754.9|5753.1|5745.2|5743.4|0
1599074700000|2020-09-02 19:25:00|5749.2|5747.4|5744.8|5743|5750.9|5749.1|5743.3|5741.5|0
1599075000000|2020-09-02 19:30:00|5745.3|5743.5|5734.2|5732.4|5748.1|5746.3|5719.6|5717.8|0
1599075300000|2020-09-02 19:35:00|5733.5|5731.7|5742.5|5740.7|5747.1|5745.3|5728.3|5726.5|0
1599075600000|2020-09-02 19:40:00|5742.2|5740.4|5751.1|5749.3|5754|5752.2|5741.8|5740|0
1599075900000|2020-09-02 19:45:00|5750.7|5748.9|5758|5756.2|5758.4|5756.6|5748.4|5746.6|0
1599076200000|2020-09-02 19:50:00|5758.2|5756.4|5765.7|5763.9|5765.7|5763.9|5745.6|5743.8|0
1599076500000|2020-09-02 19:55:00|5766|5764.2|5758.9|5757.1|5766.5|5764.7|5755|5753.2|0
1599076800000|2020-09-02 20:00:00|5759.5|5756.5|5753.2|5750.2|5764.9|5761.9|5752.6|5749.6|0
1599077100000|2020-09-02 20:05:00|5753.5|5750.5|5759.5|5756.5|5762.3|5759.3|5753.1|5750.1|0
1599077400000|2020-09-02 20:10:00|5759.4|5756.4|5756.2|5753.2|5759.5|5756.5|5754.1|5751.1|0
1599077700000|2020-09-02 20:15:00|5756.1|5753.1|5758|5755|5758.8|5755.8|5753.9|5750.9|0
1599078000000|2020-09-02 20:20:00|5758.1|5755.1|5758.6|5755.6|5759.5|5756.5|5755.9|5752.9|0
1599078300000|2020-09-02 20:25:00|5758.5|5755.5|5757.2|5754.2|5758.6|5755.6|5755.2|5752.2|0
1599078600000|2020-09-02 20:30:00|5757.1|5754.1|5754.5|5751.5|5757.4|5754.4|5753.9|5750.9|0
1599078900000|2020-09-02 20:35:00|5754.4|5751.4|5753.8|5750.8|5754.7|5751.7|5752|5749|0
1599079200000|2020-09-02 20:40:00|5753.7|5750.7|5755.3|5752.3|5755.5|5752.5|5751.8|5748.8|0
1599079500000|2020-09-02 20:45:00|5755.2|5752.2|5753.7|5750.7|5755.2|5752.2|5752|5749|0
1599079800000|2020-09-02 20:50:00|5753.5|5750.5|5754.8|5751.8|5755.1|5752.1|5751.9|5748.9|0
1599080100000|2020-09-02 20:55:00|5754.9|5751.9|5756.4|5753.4|5757.3|5754.3|5751.3|5748.3|0
1599080400000|2020-09-02 21:00:00|5756.3|5753.3|5758.6|5755.6|5759.2|5756.2|5755.5|5752.5|0
1599080700000|2020-09-02 21:05:00|5758.1|5755.1|5756.9|5753.9|5758.4|5755.4|5755.8|5752.8|0
1599081000000|2020-09-02 21:10:00|5757|5754|5756.6|5753.6|5758.1|5755.1|5754.9|5751.9|0
1599081300000|2020-09-02 21:15:00|5756.7|5753.7|5757.3|5754.3|5758.5|5755.5|5756.7|5753.7|0
1599081600000|2020-09-02 21:20:00|5757.4|5754.4|5755.6|5752.6|5757.5|5754.5|5753.2|5750.2|0
1599081900000|2020-09-02 21:25:00|5755.7|5752.7|5755.7|5752.7|5756.5|5753.5|5754.1|5751.1|0
1599082200000|2020-09-02 21:30:00|5755.6|5752.6|5751|5748|5756|5753|5751|5748|0
1599082500000|2020-09-02 21:35:00|5750.6|5747.6|5740.5|5737.5|5753|5750|5740.5|5737.5|0
1599082800000|2020-09-02 21:40:00|5740.8|5737.8|5740.5|5737.5|5744.4|5741.4|5738|5735|0
1599083100000|2020-09-02 21:45:00|5741.4|5738.4|5742|5739|5745.3|5742.3|5740.9|5737.9|0
1599083400000|2020-09-02 21:50:00|5742.3|5739.3|5743|5740|5743.4|5740.4|5740|5737|0
1599083700000|2020-09-02 21:55:00|5742.9|5739.9|5742.4|5739.4|5744.7|5741.7|5741.7|5738.7|0
1599084000000|2020-09-02 22:00:00|5742.5|5739.5|5740.2|5737.2|5742.5|5739.5|5738.4|5735.4|0
1599084300000|2020-09-02 22:05:00|5740.1|5737.1|5739.2|5736.2|5741.7|5738.7|5739.1|5736.1|0
1599084600000|2020-09-02 22:10:00|5739|5736|5738.5|5735.5|5740.1|5737.1|5736.8|5733.8|0
1599084900000|2020-09-02 22:15:00|5738.2|5735.2|5739.3|5736.3|5739.7|5736.7|5738|5735|0
1599085200000|2020-09-02 22:20:00|5739.2|5736.2|5738.5|5735.5|5739.6|5736.6|5738.1|5735.1|0
1599085500000|2020-09-02 22:25:00|5738.4|5735.4|5737.1|5734.1|5738.9|5735.9|5735.5|5732.5|0
1599085800000|2020-09-02 22:30:00|5737.4|5734.4|5735.7|5732.7|5738.6|5735.6|5734.2|5731.2|0
1599086100000|2020-09-02 22:35:00|5735.6|5732.6|5734.9|5731.9|5735.8|5732.8|5732.8|5729.8|0
1599086400000|2020-09-02 22:40:00|5735.4|5732.4|5737.8|5734.8|5739.1|5736.1|5735.4|5732.4|0
1599086700000|2020-09-02 22:45:00|5737.9|5734.9|5736|5733|5738.5|5735.5|5736|5733|0
1599087000000|2020-09-02 22:50:00|5735.5|5732.5|5733.6|5730.6|5736.1|5733.1|5733.2|5730.2|0
1599087300000|2020-09-02 22:55:00|5733.3|5730.3|5735.8|5732.8|5736|5733|5732.8|5729.8|0
1599087600000|2020-09-02 23:00:00|5735.9|5732.9|5736|5733|5736.2|5733.2|5735.2|5732.2|0
1599087900000|2020-09-02 23:05:00|5736.1|5733.1|5739.3|5736.3|5739.3|5736.3|5735.9|5732.9|0
1599088200000|2020-09-02 23:10:00|5739.4|5736.4|5742.5|5739.5|5742.8|5739.8|5739.3|5736.3|0
1599088500000|2020-09-02 23:15:00|5742.6|5739.6|5744.6|5741.6|5744.6|5741.6|5742.5|5739.5|0
1599088800000|2020-09-02 23:20:00|5744.7|5741.7|5744.2|5741.2|5745.5|5742.5|5743.9|5740.9|0
1599089100000|2020-09-02 23:25:00|5744.3|5741.3|5742.9|5739.9|5745.7|5742.7|5741.6|5738.6|0
1599089400000|2020-09-02 23:30:00|5742.6|5739.6|5742.9|5739.9|5743.8|5740.8|5741.7|5738.7|0
1599089700000|2020-09-02 23:35:00|5742.8|5739.8|5740.6|5737.6|5744.1|5741.1|5740.2|5737.2|0
1599090000000|2020-09-02 23:40:00|5740.4|5737.4|5739.9|5736.9|5741.5|5738.5|5739.6|5736.6|0
1599090300000|2020-09-02 23:45:00|5739.8|5736.8|5742|5739|5742|5739|5738.5|5735.5|0
1599090600000|2020-09-02 23:50:00|5741.9|5738.9|5740.8|5737.8|5741.9|5738.9|5738.6|5735.6|0
1599090900000|2020-09-02 23:55:00|5740.7|5737.7|5740.1|5735.1|5740.7|5737.7|5737.6|5734.6|0
1599091200000|2020-09-03 00:00:00|5739.9|5734.9|5735.9|5730.9|5739.9|5734.9|5730.7|5725.7|0
1599091500000|2020-09-03 00:05:00|5736.1|5731.1|5732.9|5727.9|5736.2|5731.2|5729.7|5724.7|0
1599091800000|2020-09-03 00:10:00|5732.8|5727.8|5733.1|5728.1|5735|5730|5732|5727|0
1599092100000|2020-09-03 00:15:00|5733|5728|5730.9|5725.9|5733.7|5728.7|5730.4|5725.4|0
1599092400000|2020-09-03 00:20:00|5731.1|5726.1|5731.7|5726.7|5732.7|5727.7|5728.2|5723.2|0
1599092700000|2020-09-03 00:25:00|5731.8|5726.8|5733.6|5728.6|5733.8|5728.8|5729.6|5724.6|0
1599093000000|2020-09-03 00:30:00|5733.5|5728.5|5728.9|5723.9|5733.9|5728.9|5728.6|5723.6|0
1599093300000|2020-09-03 00:35:00|5728.8|5723.8|5729.7|5724.7|5729.8|5724.8|5728.1|5723.1|0
1599093600000|2020-09-03 00:40:00|5729.9|5724.9|5730.4|5725.4|5731.7|5726.7|5729.5|5724.5|0
1599093900000|2020-09-03 00:45:00|5730.5|5725.5|5725.4|5720.4|5730.7|5725.7|5725.4|5720.4|0
1599094200000|2020-09-03 00:50:00|5725.3|5720.3|5724|5719|5728.3|5723.3|5723.2|5718.2|0
1599094500000|2020-09-03 00:55:00|5724.1|5719.1|5717.6|5712.6|5725|5720|5715.8|5710.8|0
1599094800000|2020-09-03 01:00:00|5717.7|5712.7|5718.3|5713.3|5719.3|5714.3|5712.7|5707.7|0
1599095100000|2020-09-03 01:05:00|5718.4|5713.4|5717.3|5712.3|5719.4|5714.4|5714.6|5709.6|0
1599095400000|2020-09-03 01:10:00|5717.4|5712.4|5714.8|5709.8|5717.7|5712.7|5712.3|5707.3|0
1599095700000|2020-09-03 01:15:00|5714.7|5709.7|5711.1|5706.1|5715.4|5710.4|5708.5|5703.5|0
1599096000000|2020-09-03 01:20:00|5710.9|5705.9|5715.7|5710.7|5715.7|5710.7|5710.6|5705.6|0
1599096300000|2020-09-03 01:25:00|5715.8|5710.8|5718.9|5713.9|5719.2|5714.2|5715.1|5710.1|0
1599096600000|2020-09-03 01:30:00|5719|5714|5720.5|5715.5|5720.9|5715.9|5715.7|5710.7|0
1599096900000|2020-09-03 01:35:00|5720.4|5715.4|5725.1|5720.1|5725.8|5720.8|5719.4|5714.4|0
1599097200000|2020-09-03 01:40:00|5725.2|5720.2|5727.9|5722.9|5728.2|5723.2|5724.5|5719.5|0
1599097500000|2020-09-03 01:45:00|5728|5723|5729.1|5724.1|5730.7|5725.7|5726.9|5721.9|0
1599097800000|2020-09-03 01:50:00|5729.2|5724.2|5729.6|5724.6|5730.2|5725.2|5728|5723|0
1599098100000|2020-09-03 01:55:00|5729.7|5724.7|5731.7|5726.7|5732.3|5727.3|5727.3|5722.3|0
1599098400000|2020-09-03 02:00:00|5731.8|5726.8|5731.5|5726.5|5732.1|5727.1|5729.5|5724.5|0
1599098700000|2020-09-03 02:05:00|5731.6|5726.6|5736.5|5731.5|5737.6|5732.6|5731.6|5726.6|0
1599099000000|2020-09-03 02:10:00|5736.6|5731.6|5733.9|5728.9|5736.6|5731.6|5733.4|5728.4|0
1599099300000|2020-09-03 02:15:00|5733.7|5728.7|5732.6|5727.6|5734|5729|5730.6|5725.6|0
1599099600000|2020-09-03 02:20:00|5732.7|5727.7|5734.3|5729.3|5734.3|5729.3|5732.2|5727.2|0
1599099900000|2020-09-03 02:25:00|5734.1|5729.1|5734.8|5729.8|5735.7|5730.7|5733.6|5728.6|0
1599100200000|2020-09-03 02:30:00|5734.7|5729.7|5733.2|5728.2|5736.9|5731.9|5732.7|5727.7|0
1599100500000|2020-09-03 02:35:00|5733.4|5728.4|5729.5|5724.5|5735.2|5730.2|5728.8|5723.8|0
1599100800000|2020-09-03 02:40:00|5729.4|5724.4|5731.3|5726.3|5731.9|5726.9|5728.2|5723.2|0
1599101100000|2020-09-03 02:45:00|5731.2|5726.2|5730.5|5725.5|5732.2|5727.2|5728.7|5723.7|0
1599101400000|2020-09-03 02:50:00|5730.4|5725.4|5727.6|5722.6|5731.6|5726.6|5726.5|5721.5|0
1599101700000|2020-09-03 02:55:00|5727.5|5722.5|5729.1|5724.1|5729.3|5724.3|5725.3|5720.3|0
1599102000000|2020-09-03 03:00:00|5729.2|5724.2|5726.6|5721.6|5729.4|5724.4|5724.9|5719.9|0
1599102300000|2020-09-03 03:05:00|5726.5|5721.5|5724.3|5719.3|5728.4|5723.4|5724|5719|0
1599102600000|2020-09-03 03:10:00|5724.4|5719.4|5722.9|5717.9|5725|5720|5722|5717|0
1599102900000|2020-09-03 03:15:00|5723|5718|5720.4|5715.4|5723.6|5718.6|5718.2|5713.2|0
1599103200000|2020-09-03 03:20:00|5720.3|5715.3|5721.1|5716.1|5722.6|5717.6|5719.7|5714.7|0
1599103500000|2020-09-03 03:25:00|5721.2|5716.2|5725.2|5720.2|5725.8|5720.8|5720.6|5715.6|0
1599103800000|2020-09-03 03:30:00|5725.5|5720.5|5727.6|5722.6|5727.8|5722.8|5724.6|5719.6|0
1599104100000|2020-09-03 03:35:00|5727.7|5722.7|5726|5721|5728.1|5723.1|5725.8|5720.8|0
1599104400000|2020-09-03 03:40:00|5725.9|5720.9|5726.5|5721.5|5727.1|5722.1|5725.7|5720.7|0
1599104700000|2020-09-03 03:45:00|5726.6|5721.6|5727.8|5722.8|5728|5723|5726.6|5721.6|0
1599105000000|2020-09-03 03:50:00|5727.9|5722.9|5726.5|5721.5|5728.2|5723.2|5726.2|5721.2|0
1599105300000|2020-09-03 03:55:00|5726.6|5721.6|5726.8|5721.8|5727.5|5722.5|5724.8|5719.8|0
1599105600000|2020-09-03 04:00:00|5726.7|5721.7|5718.9|5713.9|5726.7|5721.7|5716.8|5711.8|0
1599105900000|2020-09-03 04:05:00|5719.1|5714.1|5723|5718|5723.9|5718.9|5719.1|5714.1|0
1599106200000|2020-09-03 04:10:00|5722.9|5717.9|5723.5|5718.5|5724|5719|5721.6|5716.6|0
1599106500000|2020-09-03 04:15:00|5723.3|5718.3|5722.6|5717.6|5723.4|5718.4|5718.2|5713.2|0
1599106800000|2020-09-03 04:20:00|5722.7|5717.7|5723.9|5718.9|5724.5|5719.5|5722.2|5717.2|0
1599107100000|2020-09-03 04:25:00|5723.8|5718.8|5724.8|5719.8|5725.4|5720.4|5723.5|5718.5|0
1599107400000|2020-09-03 04:30:00|5725|5720|5724.4|5719.4|5726.2|5721.2|5724.1|5719.1|0
1599107700000|2020-09-03 04:35:00|5724.2|5719.2|5723.7|5718.7|5725.1|5720.1|5723.2|5718.2|0
1599108000000|2020-09-03 04:40:00|5723.8|5718.8|5722.5|5717.5|5725.1|5720.1|5721.2|5716.2|0
1599108300000|2020-09-03 04:45:00|5722.3|5717.3|5723.2|5718.2|5723.9|5718.9|5721.2|5716.2|0
1599108600000|2020-09-03 04:50:00|5723.1|5718.1|5722.6|5717.6|5723.5|5718.5|5721.4|5716.4|0
1599108900000|2020-09-03 04:55:00|5722.7|5717.7|5723.1|5718.1|5723.2|5718.2|5722|5717|0
1599109200000|2020-09-03 05:00:00|5723.2|5718.2|5720.4|5715.4|5725.8|5720.8|5720.1|5715.1|0
1599109500000|2020-09-03 05:05:00|5720.6|5715.6|5725.7|5720.7|5725.8|5720.8|5720.6|5715.6|0
1599109800000|2020-09-03 05:10:00|5725.6|5720.6|5723.7|5718.7|5725.8|5720.8|5723.4|5718.4|0
1599110100000|2020-09-03 05:15:00|5723.8|5718.8|5725.6|5720.6|5725.9|5720.9|5722|5717|0
1599110400000|2020-09-03 05:20:00|5725.4|5720.4|5724.7|5719.7|5726.8|5721.8|5723.5|5718.5|0
1599110700000|2020-09-03 05:25:00|5724.8|5719.8|5725.3|5720.3|5727.4|5722.4|5724.4|5719.4|0
1599111000000|2020-09-03 05:30:00|5725.1|5720.1|5719.6|5714.6|5725.2|5720.2|5718.6|5713.6|0
1599111300000|2020-09-03 05:35:00|5719.7|5714.7|5717.2|5712.2|5721.6|5716.6|5715.8|5710.8|0
1599111600000|2020-09-03 05:40:00|5717.5|5712.5|5711.8|5706.8|5717.7|5712.7|5711.2|5706.2|0
1599111900000|2020-09-03 05:45:00|5711.7|5706.7|5716.7|5711.7|5716.8|5711.8|5711|5706|0
1599112200000|2020-09-03 05:50:00|5716.5|5711.5|5718.2|5713.2|5718.3|5713.3|5715.7|5710.7|0
1599112500000|2020-09-03 05:55:00|5718.1|5713.1|5716.1|5711.1|5718.6|5713.6|5715.8|5710.8|0
1599112800000|2020-09-03 06:00:00|5716.2|5711.2|5712.3|5707.3|5719.2|5714.2|5711.8|5706.8|0
1599113100000|2020-09-03 06:05:00|5712.5|5707.5|5719.9|5714.9|5719.9|5714.9|5712.1|5707.1|0
1599113400000|2020-09-03 06:10:00|5719.8|5714.8|5718.1|5713.1|5720.6|5715.6|5717.6|5712.6|0
1599113700000|2020-09-03 06:15:00|5718.3|5713.3|5712.9|5707.9|5719|5714|5711.9|5706.9|0
1599114000000|2020-09-03 06:20:00|5712.8|5707.8|5717.8|5712.8|5718.6|5713.6|5712.6|5707.6|0
1599114300000|2020-09-03 06:25:00|5717.9|5712.9|5718.5|5713.5|5719.3|5714.3|5714.7|5709.7|0
1599114600000|2020-09-03 06:30:00|5718.6|5713.6|5717.8|5712.8|5718.9|5713.9|5716.9|5711.9|0
1599114900000|2020-09-03 06:35:00|5718|5713|5717|5712|5718|5713|5713.5|5708.5|0
1599115200000|2020-09-03 06:40:00|5716.9|5711.9|5713.2|5708.2|5716.9|5711.9|5712.3|5707.3|0
1599115500000|2020-09-03 06:45:00|5713.1|5708.1|5711|5706|5714|5709|5710.5|5705.5|0
1599115800000|2020-09-03 06:50:00|5710.9|5705.9|5711.2|5706.2|5711.9|5706.9|5707.4|5702.4|0
1599116100000|2020-09-03 06:55:00|5711.3|5706.3|5714.1|5709.1|5715.9|5710.9|5711.2|5706.2|0
1599116400000|2020-09-03 07:00:00|5714.4|5709.4|5718.6|5713.6|5720.7|5715.7|5714.4|5709.4|0
1599116700000|2020-09-03 07:05:00|5718.8|5713.8|5718.7|5713.7|5720.9|5715.9|5718.3|5713.3|0
1599117000000|2020-09-03 07:10:00|5718.9|5713.9|5721|5716|5723.1|5718.1|5718.9|5713.9|0
1599117300000|2020-09-03 07:15:00|5720.9|5715.9|5716.3|5711.3|5722.7|5717.7|5716.3|5711.3|0
1599117600000|2020-09-03 07:20:00|5716.4|5711.4|5730|5725|5731|5726|5716.4|5711.4|0
1599117900000|2020-09-03 07:25:00|5730.1|5725.1|5727.6|5722.6|5730.6|5725.6|5726.8|5721.8|0
1599118200000|2020-09-03 07:30:00|5727.7|5722.7|5731.3|5726.3|5734.1|5729.1|5727.7|5722.7|0
1599118500000|2020-09-03 07:35:00|5731.4|5726.4|5730.2|5725.2|5732.4|5727.4|5729.4|5724.4|0
1599118800000|2020-09-03 07:40:00|5730|5725|5731.2|5726.2|5732.8|5727.8|5730|5725|0
1599119100000|2020-09-03 07:45:00|5731.3|5726.3|5732.6|5727.6|5735.3|5730.3|5730.5|5725.5|0
1599119400000|2020-09-03 07:50:00|5732.7|5727.7|5729.8|5724.8|5733.9|5728.9|5729.1|5724.1|0
1599119700000|2020-09-03 07:55:00|5730|5725|5724.5|5719.5|5730|5725|5724.5|5719.5|0
1599120000000|2020-09-03 08:00:00|5724.2|5719.2|5712.9|5709.9|5733.2|5730.2|5711.9|5708.9|0
1599120300000|2020-09-03 08:05:00|5711.9|5708.9|5701.9|5698.9|5711.9|5708.9|5699.7|5696.7|0
1599120600000|2020-09-03 08:10:00|5700.3|5697.3|5690.3|5687.3|5700.4|5697.4|5686.3|5683.3|0
1599120900000|2020-09-03 08:15:00|5690.4|5687.4|5700.6|5697.6|5700.8|5697.8|5688.4|5685.4|0
1599121200000|2020-09-03 08:20:00|5700.5|5697.5|5696|5693|5702.2|5699.2|5694.8|5691.8|0
1599121500000|2020-09-03 08:25:00|5694|5691|5694.9|5691.9|5698.2|5695.2|5694|5691|0
1599121800000|2020-09-03 08:30:00|5695|5692|5693.9|5690.9|5697|5694|5692.5|5689.5|0
1599122100000|2020-09-03 08:35:00|5692.5|5689.5|5686.5|5683.5|5694.6|5691.6|5686.5|5683.5|0
1599122400000|2020-09-03 08:40:00|5686.6|5683.6|5658.4|5655.4|5686.6|5683.6|5658.4|5655.4|0
1599122700000|2020-09-03 08:45:00|5660.9|5657.9|5668.3|5665.3|5673.1|5670.1|5658.6|5655.6|0
1599123000000|2020-09-03 08:50:00|5669.7|5666.7|5673.6|5670.6|5676.6|5673.6|5666.1|5663.1|0
1599123300000|2020-09-03 08:55:00|5673.5|5670.5|5670.1|5667.1|5676.2|5673.2|5669.9|5666.9|0
1599123600000|2020-09-03 09:00:00|5669|5666|5670.8|5667.8|5671.8|5668.8|5666|5663|0
1599123900000|2020-09-03 09:05:00|5671|5668|5661.4|5658.4|5672.5|5669.5|5661.4|5658.4|0
1599124200000|2020-09-03 09:10:00|5661.3|5658.3|5654.2|5651.2|5661.3|5658.3|5647.6|5644.6|0
1599124500000|2020-09-03 09:15:00|5654.4|5651.4|5645.2|5642.2|5654.8|5651.8|5645.2|5642.2|0
1599124800000|2020-09-03 09:20:00|5644.7|5641.7|5633.4|5630.4|5645.1|5642.1|5630.7|5627.7|0
1599125100000|2020-09-03 09:25:00|5633|5630|5637.4|5634.4|5640.3|5637.3|5633|5630|0
1599125400000|2020-09-03 09:30:00|5638.8|5635.8|5642.2|5639.2|5646.2|5643.2|5638.8|5635.8|0
1599125700000|2020-09-03 09:35:00|5642.3|5639.3|5641|5638|5645.7|5642.7|5638|5635|0
1599126000000|2020-09-03 09:40:00|5642.9|5639.9|5636.7|5633.7|5644.7|5641.7|5634.8|5631.8|0
1599126300000|2020-09-03 09:45:00|5636.6|5633.6|5637.7|5634.7|5637.7|5634.7|5631|5628|0
1599126600000|2020-09-03 09:50:00|5637.6|5634.6|5631.5|5628.5|5637.8|5634.8|5630.6|5627.6|0
1599126900000|2020-09-03 09:55:00|5631.1|5628.1|5624.7|5621.7|5632.9|5629.9|5624.7|5621.7|0
1599127200000|2020-09-03 10:00:00|5625.3|5622.3|5634.3|5631.3|5635.3|5632.3|5624.6|5621.6|0
1599127500000|2020-09-03 10:05:00|5633.4|5630.4|5631.9|5628.9|5636.3|5633.3|5629.5|5626.5|0
1599127800000|2020-09-03 10:10:00|5632.4|5629.4|5637.7|5634.7|5639.7|5636.7|5632.4|5629.4|0
1599128100000|2020-09-03 10:15:00|5637.6|5634.6|5637.4|5634.4|5638.6|5635.6|5635.2|5632.2|0
1599128400000|2020-09-03 10:20:00|5637.8|5634.8|5635.2|5632.2|5638.3|5635.3|5632.3|5629.3|0
1599128700000|2020-09-03 10:25:00|5635.3|5632.3|5638.5|5635.5|5639.1|5636.1|5632.3|5629.3|0
1599129000000|2020-09-03 10:30:00|5638.2|5635.2|5640.4|5637.4|5641.5|5638.5|5637.2|5634.2|0
1599129300000|2020-09-03 10:35:00|5640.8|5637.8|5652.2|5649.2|5652.5|5649.5|5640.8|5637.8|0
1599129600000|2020-09-03 10:40:00|5652.1|5649.1|5645.9|5642.9|5652.5|5649.5|5645.9|5642.9|0
1599129900000|2020-09-03 10:45:00|5646.1|5643.1|5642.7|5639.7|5647.1|5644.1|5642.3|5639.3|0
1599130200000|2020-09-03 10:50:00|5643|5640|5637.7|5634.7|5644|5641|5634.7|5631.7|0
1599130500000|2020-09-03 10:55:00|5637.3|5634.3|5636.8|5633.8|5639.6|5636.6|5636.1|5633.1|0
1599130800000|2020-09-03 11:00:00|5648.4|5645.4|5644.9|5641.9|5662.7|5659.7|5644.3|5641.3|0
1599131100000|2020-09-03 11:05:00|5644.8|5641.8|5643|5640|5649.6|5646.6|5642.3|5639.3|0
1599131400000|2020-09-03 11:10:00|5642.9|5639.9|5626|5623|5643.2|5640.2|5626|5623|0
1599131700000|2020-09-03 11:15:00|5625.9|5622.9|5620.4|5617.4|5626.9|5623.9|5617|5614|0
1599132000000|2020-09-03 11:20:00|5620.3|5617.3|5604.6|5601.6|5620.3|5617.3|5604.5|5601.5|0
1599132300000|2020-09-03 11:25:00|5604.5|5601.5|5604.6|5601.6|5607.9|5604.9|5600.3|5597.3|0
1599132600000|2020-09-03 11:30:00|5604.8|5601.8|5611.3|5608.3|5615.2|5612.2|5604.8|5601.8|0
1599132900000|2020-09-03 11:35:00|5611|5608|5620.2|5617.2|5621.8|5618.8|5609.9|5606.9|0
1599133200000|2020-09-03 11:40:00|5620.3|5617.3|5620.5|5617.5|5621.7|5618.7|5618|5615|0
1599133500000|2020-09-03 11:45:00|5620.6|5617.6|5629.3|5626.3|5630.5|5627.5|5620.4|5617.4|0
1599133800000|2020-09-03 11:50:00|5629.5|5626.5|5614.5|5611.5|5629.5|5626.5|5614.5|5611.5|0
1599134100000|2020-09-03 11:55:00|5614.6|5611.6|5620|5617|5621|5618|5613.3|5610.3|0
1599134400000|2020-09-03 12:00:00|5620.2|5617.2|5623.9|5620.9|5624.7|5621.7|5618.4|5615.4|0
1599134700000|2020-09-03 12:05:00|5623.8|5620.8|5615.1|5612.1|5626.9|5623.9|5615.1|5612.1|0
1599135000000|2020-09-03 12:10:00|5615|5612|5620.9|5617.9|5622.8|5619.8|5613.1|5610.1|0
1599135300000|2020-09-03 12:15:00|5621.1|5618.1|5610.5|5607.5|5621.2|5618.2|5610.5|5607.5|0
1599135600000|2020-09-03 12:20:00|5610.6|5607.6|5614.4|5611.4|5617.1|5614.1|5610.6|5607.6|0
1599135900000|2020-09-03 12:25:00|5613.8|5610.8|5614.6|5611.6|5617|5614|5613.2|5610.2|0
1599136200000|2020-09-03 12:30:00|5614.7|5611.7|5625|5622|5626.4|5623.4|5611.6|5608.6|0
1599136500000|2020-09-03 12:35:00|5625.4|5622.4|5628.7|5625.7|5629|5626|5622.8|5619.8|0
1599136800000|2020-09-03 12:40:00|5628.6|5625.6|5616|5613|5628.6|5625.6|5615.9|5612.9|0
1599137100000|2020-09-03 12:45:00|5616.3|5613.3|5617.4|5614.4|5620|5617|5616|5613|0
1599137400000|2020-09-03 12:50:00|5617.3|5614.3|5621|5618|5621.3|5618.3|5616.7|5613.7|0
1599137700000|2020-09-03 12:55:00|5620.9|5617.9|5620.8|5617.8|5623.8|5620.8|5619.6|5616.6|0
1599138000000|2020-09-03 13:00:00|5620.7|5617.7|5604|5601|5621.1|5618.1|5603.9|5600.9|0
1599138300000|2020-09-03 13:05:00|5603.9|5600.9|5587.9|5584.9|5604.6|5601.6|5586.6|5583.6|0
1599138600000|2020-09-03 13:10:00|5587.5|5584.5|5578.5|5575.5|5587.9|5584.9|5575.6|5572.6|0
1599138900000|2020-09-03 13:15:00|5578.7|5575.7|5585.6|5582.6|5590.3|5587.3|5578|5575|0
1599139200000|2020-09-03 13:20:00|5585.5|5582.5|5589.7|5586.7|5589.9|5586.9|5581.7|5578.7|0
1599139500000|2020-09-03 13:25:00|5590.1|5587.1|5571.1|5568.1|5590.1|5587.1|5571.1|5568.1|0
1599139800000|2020-09-03 13:30:00|5575.6|5572.6|5566.1|5564.3|5608.5|5606.7|5561.5|5559.7|0
1599140100000|2020-09-03 13:35:00|5566|5564.2|5605.9|5604.1|5606.8|5605|5560.8|5559|0
1599140400000|2020-09-03 13:40:00|5606.3|5604.5|5562.1|5560.3|5607.5|5605.7|5545.2|5543.4|0
1599140700000|2020-09-03 13:45:00|5562.8|5561|5580.8|5579|5591.4|5589.6|5554.6|5552.8|0
1599141000000|2020-09-03 13:50:00|5580.7|5578.9|5571.9|5570.1|5596.3|5594.5|5571.8|5570|0
1599141300000|2020-09-03 13:55:00|5571|5569.2|5596.2|5594.4|5596.5|5594.7|5570.9|5569.1|0
1599141600000|2020-09-03 14:00:00|5594.6|5592.8|5625.5|5623.7|5631.9|5630.1|5594.6|5592.8|0
1599141900000|2020-09-03 14:05:00|5624.7|5622.9|5599.5|5597.7|5629.7|5627.9|5597.2|5595.4|0
1599142200000|2020-09-03 14:10:00|5599.8|5598|5591.9|5590.1|5606.7|5604.9|5577.6|5575.8|0
1599142500000|2020-09-03 14:15:00|5592.3|5590.5|5545.1|5543.3|5592.3|5590.5|5543.3|5541.5|0
1599142800000|2020-09-03 14:20:00|5546.3|5544.5|5532.4|5530.6|5553.8|5552|5527.9|5526.1|0
1599143100000|2020-09-03 14:25:00|5532.8|5531|5529.2|5527.4|5548.5|5546.7|5519|5517.2|0
1599143400000|2020-09-03 14:30:00|5529.8|5528|5525|5523.2|5547.3|5545.5|5517.1|5515.3|0
1599143700000|2020-09-03 14:35:00|5525.2|5523.4|5487.9|5486.1|5535.4|5533.6|5479.4|5477.6|0
1599144000000|2020-09-03 14:40:00|5487.6|5485.8|5472.9|5471.1|5508.4|5506.6|5470.9|5469.1|0
1599144300000|2020-09-03 14:45:00|5471.6|5469.8|5435.9|5434.1|5471.8|5470|5417|5415.2|0
1599144600000|2020-09-03 14:50:00|5435.7|5433.9|5487.8|5486|5492.3|5490.5|5435.7|5433.9|0
1599144900000|2020-09-03 14:55:00|5487.1|5485.3|5487.5|5485.7|5497|5495.2|5462.6|5460.8|0
1599145200000|2020-09-03 15:00:00|5487.3|5485.5|5456.4|5454.6|5489.3|5487.5|5455|5453.2|0
1599145500000|2020-09-03 15:05:00|5456.5|5454.7|5443.9|5442.1|5465.1|5463.3|5434.8|5433|0
1599145800000|2020-09-03 15:10:00|5444.5|5442.7|5449|5447.2|5459.2|5457.4|5439|5437.2|0
1599146100000|2020-09-03 15:15:00|5449.1|5447.3|5388|5386.2|5449.6|5447.8|5385.2|5383.4|0
1599146400000|2020-09-03 15:20:00|5387.7|5385.9|5403.8|5402|5415.3|5413.5|5376.1|5374.3|0
1599146700000|2020-09-03 15:25:00|5403.9|5402.1|5441.3|5439.5|5443.6|5441.8|5403.8|5402|0
1599147000000|2020-09-03 15:30:00|5441.8|5440|5436.6|5434.8|5451.1|5449.3|5428.7|5426.9|0
1599147300000|2020-09-03 15:35:00|5436.3|5434.5|5458.6|5456.8|5460.1|5458.3|5418.5|5416.7|0
1599147600000|2020-09-03 15:40:00|5458.8|5457|5467.2|5465.4|5482.3|5480.5|5458.8|5457|0
1599147900000|2020-09-03 15:45:00|5467.9|5466.1|5474.2|5472.4|5485.3|5483.5|5461.6|5459.8|0
1599148200000|2020-09-03 15:50:00|5474|5472.2|5493.8|5492|5494.4|5492.6|5474|5472.2|0
1599148500000|2020-09-03 15:55:00|5493.7|5491.9|5456.7|5454.9|5493.7|5491.9|5453.4|5451.6|0
1599148800000|2020-09-03 16:00:00|5456.6|5454.8|5452.4|5450.6|5464.4|5462.6|5437.1|5435.3|0
1599149100000|2020-09-03 16:05:00|5452.6|5450.8|5458.5|5456.7|5464.6|5462.8|5441.7|5439.9|0
1599149400000|2020-09-03 16:10:00|5458.9|5457.1|5472.5|5470.7|5472.9|5471.1|5455.8|5454|0
1599149700000|2020-09-03 16:15:00|5472.1|5470.3|5462.3|5460.5|5477.8|5476|5451.9|5450.1|0
1599150000000|2020-09-03 16:20:00|5461.7|5459.9|5439.2|5437.4|5462.3|5460.5|5439.2|5437.4|0
1599150300000|2020-09-03 16:25:00|5439.3|5437.5|5440.9|5439.1|5448|5446.2|5434.6|5432.8|0
1599150600000|2020-09-03 16:30:00|5442.2|5440.4|5417.2|5415.4|5444.2|5442.4|5416.3|5414.5|0
1599150900000|2020-09-03 16:35:00|5416.8|5415|5431.2|5429.4|5437.6|5435.8|5411.4|5409.6|0
1599151200000|2020-09-03 16:40:00|5431.1|5429.3|5418.1|5416.3|5435.5|5433.7|5417|5415.2|0
1599151500000|2020-09-03 16:45:00|5417.1|5415.3|5404.5|5402.7|5430.1|5428.3|5404.5|5402.7|0
1599151800000|2020-09-03 16:50:00|5405|5403.2|5416.2|5414.4|5420.8|5419|5404.8|5403|0
1599152100000|2020-09-03 16:55:00|5415.5|5413.7|5416.2|5414.4|5430.2|5428.4|5409.4|5407.6|0
1599152400000|2020-09-03 17:00:00|5416.6|5414.8|5396.8|5395|5420.2|5418.4|5392.9|5391.1|0
1599152700000|2020-09-03 17:05:00|5396.9|5395.1|5419.2|5417.4|5424|5422.2|5396.8|5395|0
1599153000000|2020-09-03 17:10:00|5419.3|5417.5|5438.9|5437.1|5439.7|5437.9|5416.4|5414.6|0
1599153300000|2020-09-03 17:15:00|5438.5|5436.7|5425.1|5423.3|5438.6|5436.8|5419.5|5417.7|0
1599153600000|2020-09-03 17:20:00|5425.3|5423.5|5429|5427.2|5436.4|5434.6|5418.4|5416.6|0
1599153900000|2020-09-03 17:25:00|5429.4|5427.6|5448|5446.2|5448.9|5447.1|5426.2|5424.4|0
1599154200000|2020-09-03 17:30:00|5447.1|5445.3|5420|5418.2|5447.1|5445.3|5417.5|5415.7|0
1599154500000|2020-09-03 17:35:00|5420.1|5418.3|5415.7|5413.9|5432.5|5430.7|5413.9|5412.1|0
1599154800000|2020-09-03 17:40:00|5415.8|5414|5409.2|5407.4|5427.9|5426.1|5407.1|5405.3|0
1599155100000|2020-09-03 17:45:00|5409.5|5407.7|5404.1|5402.3|5418.6|5416.8|5402.5|5400.7|0
1599155400000|2020-09-03 17:50:00|5404.8|5403|5432.8|5431|5435.2|5433.4|5404.8|5403|0
1599155700000|2020-09-03 17:55:00|5433.5|5431.7|5429.4|5427.6|5438.7|5436.9|5427.5|5425.7|0
1599156000000|2020-09-03 18:00:00|5428.7|5426.9|5440.2|5438.4|5443.2|5441.4|5423.4|5421.6|0
1599156300000|2020-09-03 18:05:00|5440.4|5438.6|5438.6|5436.8|5445.2|5443.4|5431.3|5429.5|0
1599156600000|2020-09-03 18:10:00|5439.1|5437.3|5430.6|5428.8|5446.3|5444.5|5425|5423.2|0
1599156900000|2020-09-03 18:15:00|5430.4|5428.6|5419|5417.2|5431.3|5429.5|5416|5414.2|0
1599157200000|2020-09-03 18:20:00|5419.9|5418.1|5416.8|5415|5426.5|5424.7|5414|5412.2|0
1599157500000|2020-09-03 18:25:00|5416.9|5415.1|5428.6|5426.8|5432.4|5430.6|5410.6|5408.8|0
1599157800000|2020-09-03 18:30:00|5428.1|5426.3|5436.4|5434.6|5445.3|5443.5|5425.4|5423.6|0
1599158100000|2020-09-03 18:35:00|5435.5|5433.7|5438.1|5436.3|5446.9|5445.1|5429.8|5428|0
1599158400000|2020-09-03 18:40:00|5438.2|5436.4|5424.5|5422.7|5442.4|5440.6|5422.1|5420.3|0
1599158700000|2020-09-03 18:45:00|5424.1|5422.3|5418.8|5417|5432.9|5431.1|5415.2|5413.4|0
1599159000000|2020-09-03 18:50:00|5418.7|5416.9|5412.9|5411.1|5421.7|5419.9|5407.6|5405.8|0
1599159300000|2020-09-03 18:55:00|5412.7|5410.9|5387.2|5385.4|5412.7|5410.9|5387.2|5385.4|0
1599159600000|2020-09-03 19:00:00|5388|5386.2|5369.1|5367.3|5398.4|5396.6|5366|5364.2|0
1599159900000|2020-09-03 19:05:00|5369.2|5367.4|5373.8|5372|5390.1|5388.3|5362.8|5361|0
1599160200000|2020-09-03 19:10:00|5374|5372.2|5389.4|5387.6|5389.4|5387.6|5367.8|5366|0
1599160500000|2020-09-03 19:15:00|5389.7|5387.9|5380.9|5379.1|5395.4|5393.6|5380.9|5379.1|0
1599160800000|2020-09-03 19:20:00|5380.6|5378.8|5364.8|5363|5383.5|5381.7|5359.2|5357.4|0
1599161100000|2020-09-03 19:25:00|5364.9|5363.1|5359.6|5357.8|5374.7|5372.9|5357.1|5355.3|0
1599161400000|2020-09-03 19:30:00|5359.5|5357.7|5358.4|5356.6|5371.6|5369.8|5358.4|5356.6|0
1599161700000|2020-09-03 19:35:00|5358.5|5356.7|5387.1|5385.3|5394.9|5393.1|5358.5|5356.7|0
1599162000000|2020-09-03 19:40:00|5386.4|5384.6|5404.8|5403|5408|5406.2|5378.1|5376.3|0
1599162300000|2020-09-03 19:45:00|5405.5|5403.7|5386.3|5384.5|5411|5409.2|5385.7|5383.9|0
1599162600000|2020-09-03 19:50:00|5384.1|5382.3|5398.2|5396.4|5411.1|5409.3|5378.3|5376.5|0
1599162900000|2020-09-03 19:55:00|5398.1|5396.3|5413.5|5411.7|5419.6|5417.8|5395.3|5393.5|0
1599163200000|2020-09-03 20:00:00|5414.1|5411.1|5422.2|5419.2|5426.8|5423.8|5414.1|5411.1|0
1599163500000|2020-09-03 20:05:00|5422.3|5419.3|5409.3|5406.3|5424.5|5421.5|5406.3|5403.3|0
1599163800000|2020-09-03 20:10:00|5409.4|5406.4|5409.6|5406.6|5414.6|5411.6|5408.7|5405.7|0
1599164100000|2020-09-03 20:15:00|5409.7|5406.7|5402.5|5399.5|5410|5407|5401.6|5398.6|0
1599164400000|2020-09-03 20:20:00|5402.4|5399.4|5393.3|5390.3|5402.6|5399.6|5393.2|5390.2|0
1599164700000|2020-09-03 20:25:00|5393.2|5390.2|5397.9|5394.9|5398.5|5395.5|5391.2|5388.2|0
1599165000000|2020-09-03 20:30:00|5397.8|5394.8|5394.3|5391.3|5398.4|5395.4|5393.6|5390.6|0
1599165300000|2020-09-03 20:35:00|5394.1|5391.1|5390.5|5387.5|5394.7|5391.7|5390.3|5387.3|0
1599165600000|2020-09-03 20:40:00|5390.7|5387.7|5392.3|5389.3|5394.9|5391.9|5388.4|5385.4|0
1599165900000|2020-09-03 20:45:00|5392.2|5389.2|5394.6|5391.6|5397.3|5394.3|5392.1|5389.1|0
1599166200000|2020-09-03 20:50:00|5394.3|5391.3|5399.2|5396.2|5399.2|5396.2|5394.1|5391.1|0
1599166500000|2020-09-03 20:55:00|5399.1|5396.1|5407.4|5404.4|5407.4|5404.4|5398.3|5395.3|0
1599166800000|2020-09-03 21:00:00|5407|5404|5405.7|5402.7|5408.3|5405.3|5404.5|5401.5|0
1599167100000|2020-09-03 21:05:00|5405.5|5402.5|5396.3|5393.3|5405.5|5402.5|5396.2|5393.2|0
1599167400000|2020-09-03 21:10:00|5396.2|5393.2|5393.7|5390.7|5399.7|5396.7|5393.1|5390.1|0
1599167700000|2020-09-03 21:15:00|5393.8|5390.8|5388.3|5385.3|5394.2|5391.2|5388.3|5385.3|0
1599168000000|2020-09-03 21:20:00|5388.2|5385.2|5372|5369|5388.4|5385.4|5372|5369|0
1599168300000|2020-09-03 21:25:00|5371.1|5368.1|5364.5|5361.5|5371.6|5368.6|5364.5|5361.5|0
1599168600000|2020-09-03 21:30:00|5364.3|5361.3|5354.3|5351.3|5364.6|5361.6|5354|5351|0
1599168900000|2020-09-03 21:35:00|5354.1|5351.1|5343.4|5340.4|5354.7|5351.7|5342.4|5339.4|0
1599169200000|2020-09-03 21:40:00|5343.9|5340.9|5338.9|5335.9|5348.5|5345.5|5338.9|5335.9|0
1599169500000|2020-09-03 21:45:00|5338.4|5335.4|5333.3|5330.3|5338.5|5335.5|5332.5|5329.5|0
1599169800000|2020-09-03 21:50:00|5333|5330|5331.5|5328.5|5335.2|5332.2|5330.3|5327.3|0
1599170100000|2020-09-03 21:55:00|5330.4|5327.4|5329.3|5326.3|5333.4|5330.4|5328.6|5325.6|0
1599170400000|2020-09-03 22:00:00|5328.8|5325.8|5336|5333|5337.7|5334.7|5328.8|5325.8|0
1599170700000|2020-09-03 22:05:00|5336.3|5333.3|5329.4|5326.4|5338.2|5335.2|5329.4|5326.4|0
1599171000000|2020-09-03 22:10:00|5328.7|5325.7|5324.2|5321.2|5328.9|5325.9|5321.5|5318.5|0
1599171300000|2020-09-03 22:15:00|5324.3|5321.3|5312.4|5309.4|5324.7|5321.7|5311.5|5308.5|0
1599171600000|2020-09-03 22:20:00|5312.3|5309.3|5307.5|5304.5|5312.9|5309.9|5306.4|5303.4|0
1599171900000|2020-09-03 22:25:00|5307.4|5304.4|5313.9|5310.9|5315.7|5312.7|5306.6|5303.6|0
1599172200000|2020-09-03 22:30:00|5313.7|5310.7|5322.1|5319.1|5322.7|5319.7|5313.1|5310.1|0
1599172500000|2020-09-03 22:35:00|5322.2|5319.2|5312.4|5309.4|5322.2|5319.2|5311.9|5308.9|0
1599172800000|2020-09-03 22:40:00|5312|5309|5306.4|5303.4|5312.1|5309.1|5305.9|5302.9|0
1599173100000|2020-09-03 22:45:00|5306.5|5303.5|5304.1|5301.1|5307.1|5304.1|5302.1|5299.1|0
1599173400000|2020-09-03 22:50:00|5304|5301|5281.5|5278.5|5304|5301|5281.5|5278.5|0
1599173700000|2020-09-03 22:55:00|5281.4|5278.4|5276|5273|5282|5279|5274.8|5271.8|0
1599174000000|2020-09-03 23:00:00|5275.7|5272.7|5283.9|5280.9|5286|5283|5274.1|5271.1|0
1599174300000|2020-09-03 23:05:00|5283.8|5280.8|5271.4|5268.4|5284.2|5281.2|5269.4|5266.4|0
1599174600000|2020-09-03 23:10:00|5271.6|5268.6|5272.1|5269.1|5276.1|5273.1|5271.3|5268.3|0
1599174900000|2020-09-03 23:15:00|5271.3|5268.3|5264.7|5261.7|5272.1|5269.1|5262.1|5259.1|0
1599175200000|2020-09-03 23:20:00|5264.8|5261.8|5262.9|5259.9|5267.1|5264.1|5260.5|5257.5|0
1599175500000|2020-09-03 23:25:00|5262.7|5259.7|5265.1|5262.1|5266.8|5263.8|5262.6|5259.6|0
1599175800000|2020-09-03 23:30:00|5265.2|5262.2|5268.8|5265.8|5272.2|5269.2|5264.8|5261.8|0
1599176100000|2020-09-03 23:35:00|5269.1|5266.1|5267.2|5264.2|5269.2|5266.2|5265.6|5262.6|0
1599176400000|2020-09-03 23:40:00|5267|5264|5259.9|5256.9|5267.2|5264.2|5258.7|5255.7|0
1599176700000|2020-09-03 23:45:00|5260.1|5257.1|5257.7|5254.7|5262.1|5259.1|5257.7|5254.7|0
1599177000000|2020-09-03 23:50:00|5257.8|5254.8|5257.4|5254.4|5259.1|5256.1|5256.6|5253.6|0
1599177300000|2020-09-03 23:55:00|5257.6|5254.6|5260.8|5255.8|5261.4|5256.4|5255|5252|0
1599177600000|2020-09-04 00:00:00|5260|5255|5269.9|5264.9|5271.3|5266.3|5259.8|5254.8|0
1599177900000|2020-09-04 00:05:00|5270|5265|5277.4|5272.4|5279|5274|5268.2|5263.2|0
1599178200000|2020-09-04 00:10:00|5277.5|5272.5|5276.3|5271.3|5281.1|5276.1|5271.5|5266.5|0
1599178500000|2020-09-04 00:15:00|5276.4|5271.4|5282.7|5277.7|5282.8|5277.8|5273.8|5268.8|0
1599178800000|2020-09-04 00:20:00|5282.8|5277.8|5281.7|5276.7|5283.5|5278.5|5279.8|5274.8|0
1599179100000|2020-09-04 00:25:00|5281.8|5276.8|5286.1|5281.1|5290.6|5285.6|5281.8|5276.8|0
1599179400000|2020-09-04 00:30:00|5286.4|5281.4|5293.1|5288.1|5293.4|5288.4|5286.3|5281.3|0
1599179700000|2020-09-04 00:35:00|5292.9|5287.9|5288.8|5283.8|5293.4|5288.4|5288.4|5283.4|0
1599180000000|2020-09-04 00:40:00|5288.7|5283.7|5283.5|5278.5|5291.6|5286.6|5279.7|5274.7|0
1599180300000|2020-09-04 00:45:00|5284.3|5279.3|5290.1|5285.1|5291.2|5286.2|5278.4|5273.4|0
1599180600000|2020-09-04 00:50:00|5289.8|5284.8|5291.8|5286.8|5292.3|5287.3|5287.9|5282.9|0
1599180900000|2020-09-04 00:55:00|5292.2|5287.2|5285.2|5280.2|5293|5288|5284|5279|0
1599181200000|2020-09-04 01:00:00|5284.9|5279.9|5293.9|5288.9|5295.2|5290.2|5283.7|5278.7|0
1599181500000|2020-09-04 01:05:00|5293.5|5288.5|5306|5301|5307.2|5302.2|5293|5288|0
1599181800000|2020-09-04 01:10:00|5306.1|5301.1|5311.9|5306.9|5314.3|5309.3|5306.1|5301.1|0
1599182100000|2020-09-04 01:15:00|5312|5307|5303.6|5298.6|5314.1|5309.1|5299.4|5294.4|0
1599182400000|2020-09-04 01:20:00|5303.5|5298.5|5293.2|5288.2|5303.5|5298.5|5293.1|5288.1|0
1599182700000|2020-09-04 01:25:00|5293.1|5288.1|5288.5|5283.5|5297.1|5292.1|5285.3|5280.3|0
1599183000000|2020-09-04 01:30:00|5288.3|5283.3|5286.5|5281.5|5289|5284|5284.8|5279.8|0
1599183300000|2020-09-04 01:35:00|5286.4|5281.4|5290.9|5285.9|5296.7|5291.7|5282|5277|0
1599183600000|2020-09-04 01:40:00|5290.8|5285.8|5295|5290|5295.5|5290.5|5290.8|5285.8|0
1599183900000|2020-09-04 01:45:00|5294.9|5289.9|5295.4|5290.4|5296.4|5291.4|5294.3|5289.3|0
1599184200000|2020-09-04 01:50:00|5295.2|5290.2|5293.5|5288.5|5302|5297|5291.9|5286.9|0
1599184500000|2020-09-04 01:55:00|5293.6|5288.6|5294.2|5289.2|5295.1|5290.1|5291.7|5286.7|0
1599184800000|2020-09-04 02:00:00|5294.1|5289.1|5292.8|5287.8|5296.9|5291.9|5290.5|5285.5|0
1599185100000|2020-09-04 02:05:00|5292.9|5287.9|5289.4|5284.4|5295.2|5290.2|5286.6|5281.6|0
1599185400000|2020-09-04 02:10:00|5289.3|5284.3|5289.3|5284.3|5289.7|5284.7|5283.2|5278.2|0
1599185700000|2020-09-04 02:15:00|5289.4|5284.4|5294|5289|5294.7|5289.7|5288.1|5283.1|0
1599186000000|2020-09-04 02:20:00|5293.9|5288.9|5290|5285|5296.2|5291.2|5288.7|5283.7|0
1599186300000|2020-09-04 02:25:00|5289.9|5284.9|5287.7|5282.7|5294|5289|5286.3|5281.3|0
1599186600000|2020-09-04 02:30:00|5287.8|5282.8|5290.2|5285.2|5291.1|5286.1|5287.1|5282.1|0
1599186900000|2020-09-04 02:35:00|5290.3|5285.3|5287.2|5282.2|5290.5|5285.5|5284.6|5279.6|0
1599187200000|2020-09-04 02:40:00|5286.9|5281.9|5290.4|5285.4|5290.8|5285.8|5286.3|5281.3|0
1599187500000|2020-09-04 02:45:00|5290.5|5285.5|5282.5|5277.5|5290.5|5285.5|5281.7|5276.7|0
1599187800000|2020-09-04 02:50:00|5282.4|5277.4|5274.8|5269.8|5283.3|5278.3|5273.7|5268.7|0
1599188100000|2020-09-04 02:55:00|5274.7|5269.7|5276|5271|5277.3|5272.3|5271.6|5266.6|0
1599188400000|2020-09-04 03:00:00|5275.7|5270.7|5268.4|5263.4|5278.6|5273.6|5262|5257|0
1599188700000|2020-09-04 03:05:00|5268.5|5263.5|5274.3|5269.3|5277.4|5272.4|5268.5|5263.5|0
1599189000000|2020-09-04 03:10:00|5274.4|5269.4|5276.8|5271.8|5277.7|5272.7|5268.8|5263.8|0
1599189300000|2020-09-04 03:15:00|5277.3|5272.3|5281.3|5276.3|5281.4|5276.4|5275.6|5270.6|0
1599189600000|2020-09-04 03:20:00|5281.4|5276.4|5283.5|5278.5|5283.6|5278.6|5279.9|5274.9|0
1599189900000|2020-09-04 03:25:00|5284.3|5279.3|5284|5279|5288.2|5283.2|5284|5279|0
1599190200000|2020-09-04 03:30:00|5284.2|5279.2|5284.2|5279.2|5285.8|5280.8|5281.5|5276.5|0
1599190500000|2020-09-04 03:35:00|5284.4|5279.4|5281.9|5276.9|5285.1|5280.1|5280.2|5275.2|0
1599190800000|2020-09-04 03:40:00|5281.8|5276.8|5281.8|5276.8|5286.5|5281.5|5281.2|5276.2|0
1599191100000|2020-09-04 03:45:00|5282.1|5277.1|5283.8|5278.8|5286.3|5281.3|5280.5|5275.5|0
1599191400000|2020-09-04 03:50:00|5283.9|5278.9|5283.3|5278.3|5286.7|5281.7|5282.4|5277.4|0
1599191700000|2020-09-04 03:55:00|5283.2|5278.2|5285.3|5280.3|5286.5|5281.5|5280.1|5275.1|0
1599192000000|2020-09-04 04:00:00|5285.2|5280.2|5287.9|5282.9|5288.8|5283.8|5284.1|5279.1|0
1599192300000|2020-09-04 04:05:00|5287.8|5282.8|5288|5283|5288.6|5283.6|5283.6|5278.6|0
1599192600000|2020-09-04 04:10:00|5287.9|5282.9|5288|5283|5290|5285|5287|5282|0
1599192900000|2020-09-04 04:15:00|5288.1|5283.1|5291.6|5286.6|5292|5287|5287.4|5282.4|0
1599193200000|2020-09-04 04:20:00|5291.5|5286.5|5295.1|5290.1|5295.8|5290.8|5290.7|5285.7|0
1599193500000|2020-09-04 04:25:00|5295.2|5290.2|5294.6|5289.6|5298.6|5293.6|5294.1|5289.1|0
1599193800000|2020-09-04 04:30:00|5294.7|5289.7|5298.5|5293.5|5303.5|5298.5|5294.7|5289.7|0
1599194100000|2020-09-04 04:35:00|5298.4|5293.4|5302.6|5297.6|5305.1|5300.1|5298.4|5293.4|0
1599194400000|2020-09-04 04:40:00|5302.7|5297.7|5301.6|5296.6|5304|5299|5301.4|5296.4|0
1599194700000|2020-09-04 04:45:00|5301.4|5296.4|5298.5|5293.5|5302.6|5297.6|5298.3|5293.3|0
1599195000000|2020-09-04 04:50:00|5298.6|5293.6|5304.7|5299.7|5305.8|5300.8|5297.2|5292.2|0
1599195300000|2020-09-04 04:55:00|5304.6|5299.6|5304.4|5299.4|5306.4|5301.4|5302.9|5297.9|0
1599195600000|2020-09-04 05:00:00|5304.6|5299.6|5300.4|5295.4|5306.6|5301.6|5299.8|5294.8|0
1599195900000|2020-09-04 05:05:00|5300.3|5295.3|5307.6|5302.6|5308.2|5303.2|5300|5295|0
1599196200000|2020-09-04 05:10:00|5307.8|5302.8|5304.6|5299.6|5309.2|5304.2|5303.4|5298.4|0
1599196500000|2020-09-04 05:15:00|5304.7|5299.7|5300.8|5295.8|5304.9|5299.9|5297.7|5292.7|0
1599196800000|2020-09-04 05:20:00|5301.2|5296.2|5298.9|5293.9|5302.4|5297.4|5297.8|5292.8|0
1599197100000|2020-09-04 05:25:00|5299.2|5294.2|5300.8|5295.8|5302.2|5297.2|5297.5|5292.5|0
1599197400000|2020-09-04 05:30:00|5300.7|5295.7|5287.5|5282.5|5300.9|5295.9|5286.8|5281.8|0
1599197700000|2020-09-04 05:35:00|5287.4|5282.4|5293.7|5288.7|5293.9|5288.9|5286.9|5281.9|0
1599198000000|2020-09-04 05:40:00|5293.6|5288.6|5300.8|5295.8|5301.9|5296.9|5292.3|5287.3|0
1599198300000|2020-09-04 05:45:00|5301.1|5296.1|5305.6|5300.6|5306.6|5301.6|5301|5296|0
1599198600000|2020-09-04 05:50:00|5305.7|5300.7|5302.1|5297.1|5308.9|5303.9|5300.4|5295.4|0
1599198900000|2020-09-04 05:55:00|5302.3|5297.3|5301.7|5296.7|5303.5|5298.5|5300.9|5295.9|0
1599199200000|2020-09-04 06:00:00|5301.6|5296.6|5297.4|5292.4|5303|5298|5289.6|5284.6|0
1599199500000|2020-09-04 06:05:00|5297.3|5292.3|5297.1|5292.1|5300.7|5295.7|5294.5|5289.5|0
1599199800000|2020-09-04 06:10:00|5296.9|5291.9|5295.7|5290.7|5300.3|5295.3|5293|5288|0
1599200100000|2020-09-04 06:15:00|5295.8|5290.8|5292.5|5287.5|5297.1|5292.1|5290.9|5285.9|0
1599200400000|2020-09-04 06:20:00|5292.6|5287.6|5292.6|5287.6|5293.5|5288.5|5288.9|5283.9|0
1599200700000|2020-09-04 06:25:00|5292.5|5287.5|5292.6|5287.6|5295.1|5290.1|5288.4|5283.4|0
1599201000000|2020-09-04 06:30:00|5292.5|5287.5|5280.4|5275.4|5293.4|5288.4|5276.9|5271.9|0
1599201300000|2020-09-04 06:35:00|5280.3|5275.3|5282.3|5277.3|5285.8|5280.8|5279.2|5274.2|0
1599201600000|2020-09-04 06:40:00|5282.4|5277.4|5284.9|5279.9|5285.2|5280.2|5277.4|5272.4|0
1599201900000|2020-09-04 06:45:00|5285.3|5280.3|5286.7|5281.7|5287.3|5282.3|5282.4|5277.4|0
1599202200000|2020-09-04 06:50:00|5286.6|5281.6|5289.1|5284.1|5290|5285|5286.2|5281.2|0
1599202500000|2020-09-04 06:55:00|5288.8|5283.8|5281.2|5276.2|5288.8|5283.8|5281|5276|0
1599202800000|2020-09-04 07:00:00|5280.9|5275.9|5279.6|5274.6|5286|5281|5272.7|5267.7|0
1599203100000|2020-09-04 07:05:00|5279.9|5274.9|5287.6|5282.6|5289.3|5284.3|5279.4|5274.4|0
1599203400000|2020-09-04 07:10:00|5287.7|5282.7|5297.3|5292.3|5300.7|5295.7|5287.6|5282.6|0
1599203700000|2020-09-04 07:15:00|5297.5|5292.5|5307.7|5302.7|5308.1|5303.1|5297.5|5292.5|0
1599204000000|2020-09-04 07:20:00|5307.6|5302.6|5321.4|5316.4|5321.5|5316.5|5307.6|5302.6|0
1599204300000|2020-09-04 07:25:00|5321.7|5316.7|5331.4|5326.4|5338.1|5333.1|5320.9|5315.9|0
1599204600000|2020-09-04 07:30:00|5331.5|5326.5|5345.8|5340.8|5346.6|5341.6|5326.9|5321.9|0
1599204900000|2020-09-04 07:35:00|5345.9|5340.9|5346.9|5341.9|5347.8|5342.8|5339.4|5334.4|0
1599205200000|2020-09-04 07:40:00|5346.8|5341.8|5344.4|5339.4|5348|5343|5341.9|5336.9|0
1599205500000|2020-09-04 07:45:00|5344.5|5339.5|5348.5|5343.5|5350.9|5345.9|5343.8|5338.8|0
1599205800000|2020-09-04 07:50:00|5348.8|5343.8|5379.3|5374.3|5382.3|5377.3|5347.4|5342.4|0
1599206100000|2020-09-04 07:55:00|5379.5|5374.5|5378|5373|5383.6|5378.6|5377.4|5372.4|0
1599206400000|2020-09-04 08:00:00|5378.5|5373.5|5336.8|5333.8|5378.5|5373.5|5336.8|5333.8|0
1599206700000|2020-09-04 08:05:00|5337.3|5334.3|5354.1|5351.1|5354.1|5351.1|5334.5|5331.5|0
1599207000000|2020-09-04 08:10:00|5355|5352|5361.5|5358.5|5361.5|5358.5|5350.8|5347.8|0
1599207300000|2020-09-04 08:15:00|5361.6|5358.6|5359.8|5356.8|5364.9|5361.9|5359.6|5356.6|0
1599207600000|2020-09-04 08:20:00|5359.5|5356.5|5354|5351|5364.6|5361.6|5353.5|5350.5|0
1599207900000|2020-09-04 08:25:00|5354.1|5351.1|5360.4|5357.4|5362.1|5359.1|5354|5351|0
1599208200000|2020-09-04 08:30:00|5360.5|5357.5|5367.1|5364.1|5367.3|5364.3|5357.5|5354.5|0
1599208500000|2020-09-04 08:35:00|5366.9|5363.9|5368.8|5365.8|5375.3|5372.3|5366.2|5363.2|0
1599208800000|2020-09-04 08:40:00|5367.2|5364.2|5365.8|5362.8|5369.5|5366.5|5365.8|5362.8|0
1599209100000|2020-09-04 08:45:00|5365.2|5362.2|5365.8|5362.8|5366.9|5363.9|5364|5361|0
1599209400000|2020-09-04 08:50:00|5365.9|5362.9|5367.4|5364.4|5370.4|5367.4|5365|5362|0
1599209700000|2020-09-04 08:55:00|5366.6|5363.6|5362.2|5359.2|5366.6|5363.6|5361.4|5358.4|0
1599210000000|2020-09-04 09:00:00|5362.6|5359.6|5353.9|5350.9|5363.1|5360.1|5352.9|5349.9|0
1599210300000|2020-09-04 09:05:00|5353.8|5350.8|5351.1|5348.1|5356.3|5353.3|5351.1|5348.1|0
1599210600000|2020-09-04 09:10:00|5350.9|5347.9|5351|5348|5354.4|5351.4|5350.6|5347.6|0
1599210900000|2020-09-04 09:15:00|5350.7|5347.7|5347.4|5344.4|5353.6|5350.6|5346.8|5343.8|0
1599211200000|2020-09-04 09:20:00|5347.2|5344.2|5357.1|5354.1|5357.1|5354.1|5347.2|5344.2|0
1599211500000|2020-09-04 09:25:00|5357.6|5354.6|5365.3|5362.3|5365.3|5362.3|5357.5|5354.5|0
1599211800000|2020-09-04 09:30:00|5364.5|5361.5|5359.2|5356.2|5364.5|5361.5|5359.1|5356.1|0
1599212100000|2020-09-04 09:35:00|5359.4|5356.4|5364.6|5361.6|5364.6|5361.6|5359.4|5356.4|0
1599212400000|2020-09-04 09:40:00|5364.5|5361.5|5367|5364|5367.1|5364.1|5363.5|5360.5|0
1599212700000|2020-09-04 09:45:00|5366.6|5363.6|5371|5368|5371.1|5368.1|5364.9|5361.9|0
1599213000000|2020-09-04 09:50:00|5371.1|5368.1|5381.7|5378.7|5382.6|5379.6|5371|5368|0
1599213300000|2020-09-04 09:55:00|5381.8|5378.8|5385.5|5382.5|5390.2|5387.2|5381|5378|0
1599213600000|2020-09-04 10:00:00|5385|5382|5385.6|5382.6|5393.8|5390.8|5384.5|5381.5|0
1599213900000|2020-09-04 10:05:00|5386.2|5383.2|5387.4|5384.4|5387.7|5384.7|5378.4|5375.4|0
1599214200000|2020-09-04 10:10:00|5386.5|5383.5|5393.9|5390.9|5396.3|5393.3|5382.8|5379.8|0
1599214500000|2020-09-04 10:15:00|5393.8|5390.8|5377.7|5374.7|5395.6|5392.6|5377.1|5374.1|0
1599214800000|2020-09-04 10:20:00|5376.3|5373.3|5369.4|5366.4|5382.9|5379.9|5369.4|5366.4|0
1599215100000|2020-09-04 10:25:00|5369.1|5366.1|5366.6|5363.6|5369.4|5366.4|5363.1|5360.1|0
1599215400000|2020-09-04 10:30:00|5366.9|5363.9|5370.9|5367.9|5371.8|5368.8|5366.9|5363.9|0
1599215700000|2020-09-04 10:35:00|5371|5368|5371.7|5368.7|5373.4|5370.4|5369.9|5366.9|0
1599216000000|2020-09-04 10:40:00|5371.5|5368.5|5370.5|5367.5|5371.8|5368.8|5370.2|5367.2|0
1599216300000|2020-09-04 10:45:00|5370.4|5367.4|5364.7|5361.7|5370.6|5367.6|5362.1|5359.1|0
1599216600000|2020-09-04 10:50:00|5364.6|5361.6|5365.7|5362.7|5366.6|5363.6|5364|5361|0
1599216900000|2020-09-04 10:55:00|5365.8|5362.8|5366.1|5363.1|5367.3|5364.3|5365.4|5362.4|0
1599217200000|2020-09-04 11:00:00|5354.2|5351.2|5324|5321|5356.2|5353.2|5316|5313|0
1599217500000|2020-09-04 11:05:00|5324.7|5321.7|5317.4|5314.4|5332.9|5329.9|5317.4|5314.4|0
1599217800000|2020-09-04 11:10:00|5317.3|5314.3|5316.2|5313.2|5319.1|5316.1|5300.8|5297.8|0
1599218100000|2020-09-04 11:15:00|5315.6|5312.6|5294.7|5291.7|5315.6|5312.6|5294.1|5291.1|0
1599218400000|2020-09-04 11:20:00|5294.5|5291.5|5300.5|5297.5|5300.5|5297.5|5290.4|5287.4|0
1599218700000|2020-09-04 11:25:00|5300.3|5297.3|5295|5292|5302.2|5299.2|5293.2|5290.2|0
1599219000000|2020-09-04 11:30:00|5295.2|5292.2|5279.9|5276.9|5297.8|5294.8|5279.5|5276.5|0
1599219300000|2020-09-04 11:35:00|5279.6|5276.6|5279.1|5276.1|5281.9|5278.9|5277.7|5274.7|0
1599219600000|2020-09-04 11:40:00|5278.5|5275.5|5267.8|5264.8|5278.8|5275.8|5260|5257|0
1599219900000|2020-09-04 11:45:00|5267.3|5264.3|5270.3|5267.3|5270.7|5267.7|5261.9|5258.9|0
1599220200000|2020-09-04 11:50:00|5270.1|5267.1|5269|5266|5270.5|5267.5|5257.9|5254.9|0
1599220500000|2020-09-04 11:55:00|5269.1|5266.1|5274.8|5271.8|5274.8|5271.8|5263|5260|0
1599220800000|2020-09-04 12:00:00|5274|5271|5294.1|5291.1|5294.1|5291.1|5272.2|5269.2|0
1599221100000|2020-09-04 12:05:00|5294|5291|5283.3|5280.3|5294|5291|5283.1|5280.1|0
1599221400000|2020-09-04 12:10:00|5283|5280|5275.4|5272.4|5283.4|5280.4|5272.6|5269.6|0
1599221700000|2020-09-04 12:15:00|5276.1|5273.1|5275.3|5272.3|5278.3|5275.3|5273.7|5270.7|0
1599222000000|2020-09-04 12:20:00|5275.2|5272.2|5288.4|5285.4|5288.6|5285.6|5274|5271|0
1599222300000|2020-09-04 12:25:00|5289.4|5286.4|5286.6|5283.6|5291.6|5288.6|5284.7|5281.7|0
1599222600000|2020-09-04 12:30:00|5286.8|5283.8|5303|5300|5303|5300|5274.4|5271.4|0
1599222900000|2020-09-04 12:35:00|5303.4|5300.4|5299|5296|5303.8|5300.8|5291.2|5288.2|0
1599223200000|2020-09-04 12:40:00|5298.9|5295.9|5326.2|5323.2|5326.2|5323.2|5297.8|5294.8|0
1599223500000|2020-09-04 12:45:00|5326.3|5323.3|5358|5355|5358.1|5355.1|5325.6|5322.6|0
1599223800000|2020-09-04 12:50:00|5357.9|5354.9|5346.6|5343.6|5357.9|5354.9|5342.4|5339.4|0
1599224100000|2020-09-04 12:55:00|5346.5|5343.5|5332.9|5329.9|5346.5|5343.5|5326.4|5323.4|0
1599224400000|2020-09-04 13:00:00|5332.3|5329.3|5350|5347|5350.2|5347.2|5327.2|5324.2|0
1599224700000|2020-09-04 13:05:00|5350.9|5347.9|5356.1|5353.1|5357.8|5354.8|5345|5342|0
1599225000000|2020-09-04 13:10:00|5355.9|5352.9|5353.9|5350.9|5356|5353|5343.8|5340.8|0
1599225300000|2020-09-04 13:15:00|5354|5351|5382.4|5379.4|5382.4|5379.4|5354|5351|0
1599225600000|2020-09-04 13:20:00|5382.7|5379.7|5399.6|5396.6|5401.3|5398.3|5381.3|5378.3|0
1599225900000|2020-09-04 13:25:00|5399.5|5396.5|5352.8|5349.8|5399.7|5396.7|5352.8|5349.8|0
1599226200000|2020-09-04 13:30:00|5353.4|5350.4|5442.1|5440.3|5462.2|5460.4|5345.4|5343.6|0
1599226500000|2020-09-04 13:35:00|5442.2|5440.4|5424.4|5422.6|5469.4|5467.6|5421.4|5419.6|0
1599226800000|2020-09-04 13:40:00|5423.6|5421.8|5340.5|5338.7|5438|5436.2|5330.3|5328.5|0
1599227100000|2020-09-04 13:45:00|5340|5338.2|5283.9|5282.1|5347.1|5345.3|5261.3|5259.5|0
1599227400000|2020-09-04 13:50:00|5284|5282.2|5245|5243.2|5313.1|5311.3|5240.4|5238.6|0
1599227700000|2020-09-04 13:55:00|5244.4|5242.6|5247.8|5246|5256.8|5255|5217.3|5215.5|0
1599228000000|2020-09-04 14:00:00|5247.6|5245.8|5289.7|5287.9|5301.2|5299.4|5233.3|5231.5|0
1599228300000|2020-09-04 14:05:00|5289.5|5287.7|5267.3|5265.5|5289.5|5287.7|5260.8|5259|0
1599228600000|2020-09-04 14:10:00|5268|5266.2|5211.8|5210|5276.1|5274.3|5208.5|5206.7|0
1599228900000|2020-09-04 14:15:00|5211.9|5210.1|5185.2|5183.4|5230.5|5228.7|5184.7|5182.9|0
1599229200000|2020-09-04 14:20:00|5185.6|5183.8|5194.7|5192.9|5233.2|5231.4|5182.8|5181|0
1599229500000|2020-09-04 14:25:00|5194.6|5192.8|5162.2|5160.4|5205.9|5204.1|5162.1|5160.3|0
1599229800000|2020-09-04 14:30:00|5162.6|5160.8|5135.5|5133.7|5180.2|5178.4|5135.5|5133.7|0
1599230100000|2020-09-04 14:35:00|5135.3|5133.5|5120|5118.2|5148.9|5147.1|5087.5|5085.7|0
1599230400000|2020-09-04 14:40:00|5119.7|5117.9|5036.4|5034.6|5119.7|5117.9|5035.8|5034|0
1599230700000|2020-09-04 14:45:00|5036.3|5034.5|5114.7|5112.9|5117.9|5116.1|5035.8|5034|0
1599231000000|2020-09-04 14:50:00|5114.4|5112.6|5124.8|5123|5125.1|5123.3|5092.5|5090.7|0
1599231300000|2020-09-04 14:55:00|5125|5123.2|5154.9|5153.1|5171.2|5169.4|5120.1|5118.3|0
1599231600000|2020-09-04 15:00:00|5155.1|5153.3|5131.8|5130|5155.3|5153.5|5105.9|5104.1|0
1599231900000|2020-09-04 15:05:00|5131.9|5130.1|5112.1|5110.3|5135.1|5133.3|5107.3|5105.5|0
1599232200000|2020-09-04 15:10:00|5110|5108.2|5156.7|5154.9|5157.9|5156.1|5109|5107.2|0
1599232500000|2020-09-04 15:15:00|5156.5|5154.7|5149.6|5147.8|5159.6|5157.8|5126.9|5125.1|0
1599232800000|2020-09-04 15:20:00|5149.7|5147.9|5126.9|5125.1|5155.9|5154.1|5126.2|5124.4|0
1599233100000|2020-09-04 15:25:00|5126.8|5125|5117.1|5115.3|5129.8|5128|5094.8|5093|0
1599233400000|2020-09-04 15:30:00|5117.3|5115.5|5156.2|5154.4|5156.3|5154.5|5114.4|5112.6|0
1599233700000|2020-09-04 15:35:00|5156.5|5154.7|5190.9|5189.1|5191.9|5190.1|5149.5|5147.7|0
1599234000000|2020-09-04 15:40:00|5190.6|5188.8|5159.2|5157.4|5193.9|5192.1|5159.2|5157.4|0
1599234300000|2020-09-04 15:45:00|5159.6|5157.8|5189.9|5188.1|5194|5192.2|5159.3|5157.5|0
1599234600000|2020-09-04 15:50:00|5189.5|5187.7|5241|5239.2|5241.3|5239.5|5186.2|5184.4|0
1599234900000|2020-09-04 15:55:00|5240.2|5238.4|5250.7|5248.9|5252.5|5250.7|5217.5|5215.7|0
1599235200000|2020-09-04 16:00:00|5250.9|5249.1|5250.2|5248.4|5266.7|5264.9|5247|5245.2|0
1599235500000|2020-09-04 16:05:00|5250|5248.2|5221.8|5220|5257.7|5255.9|5221.5|5219.7|0
1599235800000|2020-09-04 16:10:00|5222.1|5220.3|5234.6|5232.8|5245.4|5243.6|5218.5|5216.7|0
1599236100000|2020-09-04 16:15:00|5235.6|5233.8|5224.2|5222.4|5243.7|5241.9|5217.1|5215.3|0
1599236400000|2020-09-04 16:20:00|5224.3|5222.5|5256.2|5254.4|5256.5|5254.7|5224.3|5222.5|0
1599236700000|2020-09-04 16:25:00|5256.9|5255.1|5292.9|5291.1|5294.7|5292.9|5248.6|5246.8|0
1599237000000|2020-09-04 16:30:00|5293|5291.2|5311.7|5309.9|5312.2|5310.4|5276.1|5274.3|0
1599237300000|2020-09-04 16:35:00|5311.6|5309.8|5293.3|5291.5|5331.2|5329.4|5291.7|5289.9|0
1599237600000|2020-09-04 16:40:00|5291.2|5289.4|5288.1|5286.3|5308.8|5307|5280.3|5278.5|0
1599237900000|2020-09-04 16:45:00|5287.7|5285.9|5267.9|5266.1|5290.3|5288.5|5267.9|5266.1|0
1599238200000|2020-09-04 16:50:00|5268.6|5266.8|5264.5|5262.7|5273.4|5271.6|5241.1|5239.3|0
1599238500000|2020-09-04 16:55:00|5264.7|5262.9|5280.3|5278.5|5285.6|5283.8|5255.5|5253.7|0
1599238800000|2020-09-04 17:00:00|5280.4|5278.6|5232.5|5230.7|5280.4|5278.6|5232.5|5230.7|0
1599239100000|2020-09-04 17:05:00|5232.3|5230.5|5243.4|5241.6|5246.6|5244.8|5222.2|5220.4|0
1599239400000|2020-09-04 17:10:00|5243.3|5241.5|5240.5|5238.7|5252.5|5250.7|5225.4|5223.6|0
1599239700000|2020-09-04 17:15:00|5239.6|5237.8|5193.2|5191.4|5239.6|5237.8|5193|5191.2|0
1599240000000|2020-09-04 17:20:00|5193.4|5191.6|5214.4|5212.6|5222.9|5221.1|5193.2|5191.4|0
1599240300000|2020-09-04 17:25:00|5213.8|5212|5217.4|5215.6|5232.3|5230.5|5213.4|5211.6|0
1599240600000|2020-09-04 17:30:00|5216|5214.2|5212.5|5210.7|5216.9|5215.1|5204.1|5202.3|0
1599240900000|2020-09-04 17:35:00|5213|5211.2|5244.8|5243|5249.6|5247.8|5211.6|5209.8|0
1599241200000|2020-09-04 17:40:00|5245.4|5243.6|5241.9|5240.1|5251.8|5250|5236.3|5234.5|0
1599241500000|2020-09-04 17:45:00|5240.8|5239|5243.9|5242.1|5258.8|5257|5239.8|5238|0
1599241800000|2020-09-04 17:50:00|5244|5242.2|5247|5245.2|5247|5245.2|5226.2|5224.4|0
1599242100000|2020-09-04 17:55:00|5247.1|5245.3|5251.4|5249.6|5258.1|5256.3|5242.1|5240.3|0
1599242400000|2020-09-04 18:00:00|5250.9|5249.1|5250|5248.2|5260.3|5258.5|5244.6|5242.8|0
1599242700000|2020-09-04 18:05:00|5250.1|5248.3|5249.5|5247.7|5262.3|5260.5|5242.2|5240.4|0
1599243000000|2020-09-04 18:10:00|5248.4|5246.6|5239.1|5237.3|5252.1|5250.3|5238.8|5237|0
1599243300000|2020-09-04 18:15:00|5239.4|5237.6|5257.7|5255.9|5264.8|5263|5239.2|5237.4|0
1599243600000|2020-09-04 18:20:00|5258|5256.2|5265.6|5263.8|5269.5|5267.7|5250.6|5248.8|0
1599243900000|2020-09-04 18:25:00|5266.2|5264.4|5280.6|5278.8|5283.9|5282.1|5264.4|5262.6|0
1599244200000|2020-09-04 18:30:00|5280.7|5278.9|5284.1|5282.3|5286.5|5284.7|5266.9|5265.1|0
1599244500000|2020-09-04 18:35:00|5284.4|5282.6|5316.9|5315.1|5319.9|5318.1|5284.4|5282.6|0
1599244800000|2020-09-04 18:40:00|5317.1|5315.3|5323.2|5321.4|5331.2|5329.4|5315.6|5313.8|0
1599245100000|2020-09-04 18:45:00|5323|5321.2|5325.5|5323.7|5350.1|5348.3|5322.9|5321.1|0
1599245400000|2020-09-04 18:50:00|5326|5324.2|5332.3|5330.5|5336.7|5334.9|5318.9|5317.1|0
1599245700000|2020-09-04 18:55:00|5332.8|5331|5362.5|5360.7|5366.4|5364.6|5332.8|5331|0
1599246000000|2020-09-04 19:00:00|5363.6|5361.8|5355.3|5353.5|5363.6|5361.8|5338.7|5336.9|0
1599246300000|2020-09-04 19:05:00|5354.5|5352.7|5373|5371.2|5373.5|5371.7|5348.1|5346.3|0
1599246600000|2020-09-04 19:10:00|5372.8|5371|5341.6|5339.8|5372.8|5371|5340.4|5338.6|0
1599246900000|2020-09-04 19:15:00|5341.7|5339.9|5370.8|5369|5378.1|5376.3|5341|5339.2|0
1599247200000|2020-09-04 19:20:00|5368.8|5367|5393.5|5391.7|5395.9|5394.1|5368.8|5367|0
1599247500000|2020-09-04 19:25:00|5394|5392.2|5395.3|5393.5|5405.4|5403.6|5374.7|5372.9|0
1599247800000|2020-09-04 19:30:00|5395.4|5393.6|5374|5372.2|5396.4|5394.6|5367.8|5366|0
1599248100000|2020-09-04 19:35:00|5374.2|5372.4|5356.8|5355|5380.3|5378.5|5337.5|5335.7|0
1599248400000|2020-09-04 19:40:00|5357.6|5355.8|5353.3|5351.5|5363.5|5361.7|5342.5|5340.7|0
1599248700000|2020-09-04 19:45:00|5352.7|5350.9|5356.1|5354.3|5380.2|5378.4|5350.5|5348.7|0
1599249000000|2020-09-04 19:50:00|5354.7|5352.9|5365.9|5364.1|5371.1|5369.3|5354.5|5352.7|0
1599249300000|2020-09-04 19:55:00|5365.5|5363.7|5349.1|5347.3|5365.5|5363.7|5348.9|5347.1|0
1599249600000|2020-09-04 20:00:00|5349.7|5346.7|5330.7|5327.7|5349.9|5346.9|5328.1|5325.1|0
1599249900000|2020-09-04 20:05:00|5329.9|5326.9|5330.4|5327.4|5341.5|5338.5|5328.2|5325.2|0
1599250200000|2020-09-04 20:10:00|5329.7|5326.7|5317.4|5314.4|5329.7|5326.7|5316|5313|0
1599250500000|2020-09-04 20:15:00|5319.4|5316.4|5313.9|5310.9|5320|5317|5313.1|5310.1|0
1599250800000|2020-09-04 20:20:00|5313.7|5310.7|5322|5319|5323.3|5320.3|5313.6|5310.6|0
1599251100000|2020-09-04 20:25:00|5321.8|5318.8|5324.9|5321.9|5325.4|5322.4|5321.8|5318.8|0
1599251400000|2020-09-04 20:30:00|5323.5|5320.5|5318.2|5315.2|5323.5|5320.5|5315.5|5312.5|0
1599251700000|2020-09-04 20:35:00|5318.4|5315.4|5318.9|5315.9|5322.5|5319.5|5317.7|5314.7|0
1599252000000|2020-09-04 20:40:00|5318.7|5315.7|5324.3|5321.3|5324.3|5321.3|5318.3|5315.3|0
1599252300000|2020-09-04 20:45:00|5323.6|5320.6|5326.9|5323.9|5327.1|5324.1|5323.6|5320.6|0
1599252600000|2020-09-04 20:50:00|5326.2|5323.2|5327.1|5324.1|5328.7|5325.7|5326|5323|0
1599252900000|2020-09-04 20:55:00|5327.2|5324.2|5326.4|5323.4|5328.4|5325.4|5325.5|5322.5|0
1599429600000|2020-09-06 22:00:00|5294.9|5289.9|5295.3|5290.3|5306.7|5301.7|5292.8|5287.8|0
1599429900000|2020-09-06 22:05:00|5295.6|5290.6|5264.5|5259.5|5297.8|5292.8|5255.8|5250.8|0
1599430200000|2020-09-06 22:10:00|5264.7|5259.7|5259.4|5254.4|5279.6|5274.6|5250.7|5245.7|0
1599430500000|2020-09-06 22:15:00|5259.5|5254.5|5234.7|5229.7|5259.5|5254.5|5220.3|5215.3|0
1599430800000|2020-09-06 22:20:00|5233.5|5228.5|5256|5251|5258.8|5253.8|5233.5|5228.5|0
1599431100000|2020-09-06 22:25:00|5255.9|5250.9|5258.4|5253.4|5261.2|5256.2|5246.4|5241.4|0
1599431400000|2020-09-06 22:30:00|5258.5|5253.5|5270.2|5265.2|5272.3|5267.3|5257.3|5252.3|0
1599431700000|2020-09-06 22:35:00|5270.3|5265.3|5264.4|5259.4|5271.1|5266.1|5258|5253|0
1599432000000|2020-09-06 22:40:00|5263.7|5258.7|5262.7|5257.7|5273.2|5268.2|5257.5|5252.5|0
1599432300000|2020-09-06 22:45:00|5262.6|5257.6|5273.2|5268.2|5275|5270|5257.1|5252.1|0
1599432600000|2020-09-06 22:50:00|5272.8|5267.8|5271.7|5266.7|5275.6|5270.6|5268.7|5263.7|0
1599432900000|2020-09-06 22:55:00|5271.8|5266.8|5267.4|5262.4|5272|5267|5264.2|5259.2|0
1599433200000|2020-09-06 23:00:00|5268.6|5263.6|5278.1|5273.1|5284.8|5279.8|5268.5|5263.5|0
1599433500000|2020-09-06 23:05:00|5278.3|5273.3|5284.8|5279.8|5289.9|5284.9|5277.4|5272.4|0
1599433800000|2020-09-06 23:10:00|5284.9|5279.9|5284.6|5279.6|5288.3|5283.3|5281.2|5276.2|0
1599434100000|2020-09-06 23:15:00|5284.5|5279.5|5272.3|5267.3|5285.2|5280.2|5270.8|5265.8|0
1599434400000|2020-09-06 23:20:00|5272.6|5267.6|5268.6|5263.6|5277|5272|5266.2|5261.2|0
1599434700000|2020-09-06 23:25:00|5268.8|5263.8|5272.1|5267.1|5279.4|5274.4|5261.1|5256.1|0
1599435000000|2020-09-06 23:30:00|5272.7|5267.7|5288.5|5283.5|5293.3|5288.3|5271.8|5266.8|0
1599435300000|2020-09-06 23:35:00|5288.4|5283.4|5286.5|5281.5|5288.4|5283.4|5282.4|5277.4|0
1599435600000|2020-09-06 23:40:00|5286.3|5281.3|5287.2|5282.2|5291.9|5286.9|5285.9|5280.9|0
1599435900000|2020-09-06 23:45:00|5287.1|5282.1|5275|5270|5287.1|5282.1|5274.1|5269.1|0
1599436200000|2020-09-06 23:50:00|5274|5269|5272|5267|5282.9|5277.9|5267.8|5262.8|0
1599436500000|2020-09-06 23:55:00|5272.1|5267.1|5268.4|5263.4|5280.9|5275.9|5262.2|5257.2|0
1599436800000|2020-09-07 00:00:00|5268.5|5263.5|5272.4|5267.4|5274.7|5269.7|5267.1|5262.1|0
1599437100000|2020-09-07 00:05:00|5272.5|5267.5|5268.6|5263.6|5275.6|5270.6|5264.5|5259.5|0
1599437400000|2020-09-07 00:10:00|5268.1|5263.1|5250.1|5245.1|5268.1|5263.1|5248.6|5243.6|0
1599437700000|2020-09-07 00:15:00|5250.3|5245.3|5256.2|5251.2|5259.6|5254.6|5250.3|5245.3|0
1599438000000|2020-09-07 00:20:00|5256.1|5251.1|5260.6|5255.6|5262.4|5257.4|5256.1|5251.1|0
1599438300000|2020-09-07 00:25:00|5260.3|5255.3|5263.8|5258.8|5268.5|5263.5|5260.3|5255.3|0
1599438600000|2020-09-07 00:30:00|5263.9|5258.9|5282.8|5277.8|5283.6|5278.6|5263.6|5258.6|0
1599438900000|2020-09-07 00:35:00|5282.9|5277.9|5278.8|5273.8|5289|5284|5278.6|5273.6|0
1599439200000|2020-09-07 00:40:00|5279.2|5274.2|5285.6|5280.6|5289.5|5284.5|5279.2|5274.2|0
1599439500000|2020-09-07 00:45:00|5285.7|5280.7|5294.3|5289.3|5297.2|5292.2|5285.7|5280.7|0
1599439800000|2020-09-07 00:50:00|5294.2|5289.2|5288.7|5283.7|5295|5290|5286.9|5281.9|0
1599440100000|2020-09-07 00:55:00|5288.6|5283.6|5283.6|5278.6|5289.6|5284.6|5278.2|5273.2|0
1599440400000|2020-09-07 01:00:00|5283.9|5278.9|5291.5|5286.5|5294.6|5289.6|5283.4|5278.4|0
1599440700000|2020-09-07 01:05:00|5291.6|5286.6|5288.3|5283.3|5297.7|5292.7|5286.9|5281.9|0
1599441000000|2020-09-07 01:10:00|5288.6|5283.6|5284.6|5279.6|5292.7|5287.7|5280.6|5275.6|0
1599441300000|2020-09-07 01:15:00|5284.8|5279.8|5274.8|5269.8|5288.7|5283.7|5274|5269|0
1599441600000|2020-09-07 01:20:00|5274.6|5269.6|5281.9|5276.9|5282.2|5277.2|5273|5268|0
1599441900000|2020-09-07 01:25:00|5282|5277|5287.5|5282.5|5288|5283|5278.2|5273.2|0
1599442200000|2020-09-07 01:30:00|5287.6|5282.6|5292.2|5287.2|5295.3|5290.3|5287|5282|0
1599442500000|2020-09-07 01:35:00|5292.3|5287.3|5294.5|5289.5|5295.8|5290.8|5288|5283|0
1599442800000|2020-09-07 01:40:00|5294.8|5289.8|5290.7|5285.7|5296.1|5291.1|5290.2|5285.2|0
1599443100000|2020-09-07 01:45:00|5290.8|5285.8|5292.5|5287.5|5295.2|5290.2|5290.8|5285.8|0
1599443400000|2020-09-07 01:50:00|5292.6|5287.6|5286.5|5281.5|5294.1|5289.1|5285|5280|0
1599443700000|2020-09-07 01:55:00|5286.4|5281.4|5283.9|5278.9|5287.3|5282.3|5281.1|5276.1|0
1599444000000|2020-09-07 02:00:00|5284.9|5279.9|5280.6|5275.6|5288.3|5283.3|5277.6|5272.6|0
1599444300000|2020-09-07 02:05:00|5280.5|5275.5|5276.4|5271.4|5283.2|5278.2|5276.2|5271.2|0
1599444600000|2020-09-07 02:10:00|5276.7|5271.7|5271.9|5266.9|5281.4|5276.4|5268.6|5263.6|0
1599444900000|2020-09-07 02:15:00|5271.8|5266.8|5267|5262|5275.4|5270.4|5267|5262|0
1599445200000|2020-09-07 02:20:00|5267.2|5262.2|5271.4|5266.4|5271.8|5266.8|5264.7|5259.7|0
1599445500000|2020-09-07 02:25:00|5271.3|5266.3|5278.3|5273.3|5279.3|5274.3|5271.2|5266.2|0
1599445800000|2020-09-07 02:30:00|5277.1|5272.1|5278|5273|5280.6|5275.6|5275.5|5270.5|0
1599446100000|2020-09-07 02:35:00|5278.2|5273.2|5285.2|5280.2|5285.2|5280.2|5275.9|5270.9|0
1599446400000|2020-09-07 02:40:00|5285|5280|5283.1|5278.1|5287.1|5282.1|5283.1|5278.1|0
1599446700000|2020-09-07 02:45:00|5282.9|5277.9|5288.3|5283.3|5290.4|5285.4|5281.5|5276.5|0
1599447000000|2020-09-07 02:50:00|5287.9|5282.9|5290.5|5285.5|5291.3|5286.3|5286.3|5281.3|0
1599447300000|2020-09-07 02:55:00|5290.8|5285.8|5289.8|5284.8|5292.1|5287.1|5286.9|5281.9|0
1599447600000|2020-09-07 03:00:00|5290.1|5285.1|5289.3|5284.3|5290.9|5285.9|5284.3|5279.3|0
1599447900000|2020-09-07 03:05:00|5289.1|5284.1|5288.8|5283.8|5290.7|5285.7|5287.8|5282.8|0
1599448200000|2020-09-07 03:10:00|5288.6|5283.6|5283.6|5278.6|5289.6|5284.6|5282.9|5277.9|0
1599448500000|2020-09-07 03:15:00|5283.5|5278.5|5291|5286|5291.4|5286.4|5283.5|5278.5|0
1599448800000|2020-09-07 03:20:00|5290.9|5285.9|5288.3|5283.3|5291.1|5286.1|5287.3|5282.3|0
1599449100000|2020-09-07 03:25:00|5288.5|5283.5|5286.3|5281.3|5289.9|5284.9|5285.4|5280.4|0
1599449400000|2020-09-07 03:30:00|5286.2|5281.2|5288.7|5283.7|5288.9|5283.9|5281.9|5276.9|0
1599449700000|2020-09-07 03:35:00|5288.8|5283.8|5286.9|5281.9|5289.4|5284.4|5285.9|5280.9|0
1599450000000|2020-09-07 03:40:00|5287|5282|5289.6|5284.6|5290.6|5285.6|5285.4|5280.4|0
1599450300000|2020-09-07 03:45:00|5289.5|5284.5|5289.5|5284.5|5289.7|5284.7|5287.8|5282.8|0
1599450600000|2020-09-07 03:50:00|5289.4|5284.4|5286.2|5281.2|5289.5|5284.5|5286.2|5281.2|0
1599450900000|2020-09-07 03:55:00|5286.3|5281.3|5289.2|5284.2|5291.3|5286.3|5285.4|5280.4|0
1599451200000|2020-09-07 04:00:00|5289.3|5284.3|5286.4|5281.4|5290.2|5285.2|5286|5281|0
1599451500000|2020-09-07 04:05:00|5286.1|5281.1|5279.2|5274.2|5286.1|5281.1|5272.2|5267.2|0
1599451800000|2020-09-07 04:10:00|5279.3|5274.3|5272.1|5267.1|5280.6|5275.6|5268|5263|0
1599452100000|2020-09-07 04:15:00|5271.9|5266.9|5272.6|5267.6|5275.2|5270.2|5268.1|5263.1|0
1599452400000|2020-09-07 04:20:00|5272.8|5267.8|5275.8|5270.8|5276|5271|5271.3|5266.3|0
1599452700000|2020-09-07 04:25:00|5275.9|5270.9|5277.6|5272.6|5277.9|5272.9|5272.6|5267.6|0
1599453000000|2020-09-07 04:30:00|5277.8|5272.8|5282.3|5277.3|5282.3|5277.3|5277.1|5272.1|0
1599453300000|2020-09-07 04:35:00|5282.2|5277.2|5282.2|5277.2|5283.7|5278.7|5278.6|5273.6|0
1599453600000|2020-09-07 04:40:00|5282.3|5277.3|5280.8|5275.8|5282.9|5277.9|5278.3|5273.3|0
1599453900000|2020-09-07 04:45:00|5280.6|5275.6|5273.2|5268.2|5281.6|5276.6|5272|5267|0
1599454200000|2020-09-07 04:50:00|5273.3|5268.3|5270.1|5265.1|5275.6|5270.6|5267.8|5262.8|0
1599454500000|2020-09-07 04:55:00|5269.8|5264.8|5271.7|5266.7|5276.5|5271.5|5269.7|5264.7|0
1599454800000|2020-09-07 05:00:00|5271.8|5266.8|5271.2|5266.2|5272.7|5267.7|5266.9|5261.9|0
1599455100000|2020-09-07 05:05:00|5271.3|5266.3|5272.1|5267.1|5274.9|5269.9|5271.3|5266.3|0
1599455400000|2020-09-07 05:10:00|5272|5267|5272.4|5267.4|5273.3|5268.3|5270.5|5265.5|0
1599455700000|2020-09-07 05:15:00|5272.5|5267.5|5267.9|5262.9|5272.6|5267.6|5266.5|5261.5|0
1599456000000|2020-09-07 05:20:00|5267.8|5262.8|5260.1|5255.1|5270.9|5265.9|5257.6|5252.6|0
1599456300000|2020-09-07 05:25:00|5260.2|5255.2|5262|5257|5263.2|5258.2|5257.9|5252.9|0
1599456600000|2020-09-07 05:30:00|5262.1|5257.1|5269.5|5264.5|5272.5|5267.5|5261.9|5256.9|0
1599456900000|2020-09-07 05:35:00|5271|5266|5267.6|5262.6|5272.1|5267.1|5264|5259|0
1599457200000|2020-09-07 05:40:00|5267.8|5262.8|5265.9|5260.9|5270.9|5265.9|5261.7|5256.7|0
1599457500000|2020-09-07 05:45:00|5266.1|5261.1|5268.1|5263.1|5270.4|5265.4|5258.9|5253.9|0
1599457800000|2020-09-07 05:50:00|5268.3|5263.3|5266.7|5261.7|5271.5|5266.5|5264.2|5259.2|0
1599458100000|2020-09-07 05:55:00|5266.6|5261.6|5266.1|5261.1|5267|5262|5259.3|5254.3|0
1599458400000|2020-09-07 06:00:00|5266.3|5261.3|5275.3|5270.3|5279|5274|5265.8|5260.8|0
1599458700000|2020-09-07 06:05:00|5275.4|5270.4|5260.7|5255.7|5276.6|5271.6|5250.6|5245.6|0
1599459000000|2020-09-07 06:10:00|5260.8|5255.8|5261.9|5256.9|5268.9|5263.9|5260.1|5255.1|0
1599459300000|2020-09-07 06:15:00|5261.7|5256.7|5262.6|5257.6|5266.5|5261.5|5256.5|5251.5|0
1599459600000|2020-09-07 06:20:00|5262.9|5257.9|5258.7|5253.7|5265.7|5260.7|5257.2|5252.2|0
1599459900000|2020-09-07 06:25:00|5258.8|5253.8|5252.6|5247.6|5261|5256|5252.2|5247.2|0
1599460200000|2020-09-07 06:30:00|5252.7|5247.7|5261.5|5256.5|5263.1|5258.1|5250|5245|0
1599460500000|2020-09-07 06:35:00|5261.6|5256.6|5256.1|5251.1|5261.6|5256.6|5250.2|5245.2|0
1599460800000|2020-09-07 06:40:00|5256.3|5251.3|5258.2|5253.2|5258.3|5253.3|5251.6|5246.6|0
1599461100000|2020-09-07 06:45:00|5258.4|5253.4|5254.4|5249.4|5259.9|5254.9|5251.7|5246.7|0
1599461400000|2020-09-07 06:50:00|5254.8|5249.8|5252.2|5247.2|5254.8|5249.8|5247.3|5242.3|0
1599461700000|2020-09-07 06:55:00|5251.6|5246.6|5251.5|5246.5|5252.6|5247.6|5247.8|5242.8|0
1599462000000|2020-09-07 07:00:00|5251.4|5246.4|5256.1|5251.1|5257.7|5252.7|5247|5242|0
1599462300000|2020-09-07 07:05:00|5255.9|5250.9|5264.6|5259.6|5266.1|5261.1|5255.9|5250.9|0
1599462600000|2020-09-07 07:10:00|5264.9|5259.9|5267.4|5262.4|5273.4|5268.4|5263|5258|0
1599462900000|2020-09-07 07:15:00|5267.6|5262.6|5269.4|5264.4|5269.9|5264.9|5253.7|5248.7|0
1599463200000|2020-09-07 07:20:00|5269.3|5264.3|5273.7|5268.7|5280.8|5275.8|5267.2|5262.2|0
1599463500000|2020-09-07 07:25:00|5274.1|5269.1|5273.2|5268.2|5276.8|5271.8|5270.8|5265.8|0
1599463800000|2020-09-07 07:30:00|5272.7|5267.7|5262.9|5257.9|5280.1|5275.1|5261.8|5256.8|0
1599464100000|2020-09-07 07:35:00|5263.3|5258.3|5250.7|5245.7|5263.3|5258.3|5246.8|5241.8|0
1599464400000|2020-09-07 07:40:00|5251.1|5246.1|5247.7|5242.7|5256.1|5251.1|5244.8|5239.8|0
1599464700000|2020-09-07 07:45:00|5247.2|5242.2|5242.7|5237.7|5251.5|5246.5|5241.6|5236.6|0
1599465000000|2020-09-07 07:50:00|5242.8|5237.8|5234.7|5229.7|5244.7|5239.7|5234.7|5229.7|0
1599465300000|2020-09-07 07:55:00|5234.5|5229.5|5238.1|5233.1|5238.1|5233.1|5225.9|5220.9|0
1599465600000|2020-09-07 08:00:00|5239.3|5234.3|5239.8|5234.8|5271.3|5266.3|5208.5|5205.5|0
1599465900000|2020-09-07 08:05:00|5239.4|5234.4|5243.3|5238.3|5246.2|5241.2|5238.2|5233.2|0
1599466200000|2020-09-07 08:10:00|5243.7|5238.7|5244.2|5239.2|5246.3|5241.3|5242.8|5237.8|0
1599466500000|2020-09-07 08:15:00|5244.3|5239.3|5242.3|5237.3|5245.4|5240.4|5238.4|5233.4|0
1599466800000|2020-09-07 08:20:00|5242.1|5237.1|5247.5|5242.5|5248.7|5243.7|5241.1|5236.1|0
1599467100000|2020-09-07 08:25:00|5247.3|5242.3|5245.2|5240.2|5249.1|5244.1|5244.8|5239.8|0
1599467400000|2020-09-07 08:30:00|5244.8|5239.8|5244.8|5239.8|5251|5246|5244.4|5239.4|0
1599467700000|2020-09-07 08:35:00|5244.4|5239.4|5250.2|5245.2|5250.6|5245.6|5243.5|5238.5|0
1599468000000|2020-09-07 08:40:00|5250.4|5245.4|5241.8|5236.8|5250.4|5245.4|5241.4|5236.4|0
1599468300000|2020-09-07 08:45:00|5242.1|5237.1|5243.7|5238.7|5244.1|5239.1|5240.6|5235.6|0
1599468600000|2020-09-07 08:50:00|5243.9|5238.9|5239.3|5234.3|5243.9|5238.9|5235.9|5230.9|0
1599468900000|2020-09-07 08:55:00|5239.7|5234.7|5238.2|5233.2|5240.9|5235.9|5236.6|5231.6|0
1599469200000|2020-09-07 09:00:00|5238.5|5233.5|5236|5231|5240.1|5235.1|5234.9|5229.9|0
1599469500000|2020-09-07 09:05:00|5235.8|5230.8|5238.9|5233.9|5240.7|5235.7|5232.7|5227.7|0
1599469800000|2020-09-07 09:10:00|5239.1|5234.1|5240.6|5235.6|5241.2|5236.2|5236.8|5231.8|0
1599470100000|2020-09-07 09:15:00|5240.8|5235.8|5247.6|5242.6|5249.3|5244.3|5240.8|5235.8|0
1599470400000|2020-09-07 09:20:00|5247.4|5242.4|5247.4|5242.4|5248.5|5243.5|5245.5|5240.5|0
1599470700000|2020-09-07 09:25:00|5247.8|5242.8|5242.8|5237.8|5247.8|5242.8|5242|5237|0
1599471000000|2020-09-07 09:30:00|5242.4|5237.4|5245.1|5240.1|5245.5|5240.5|5242|5237|0
1599471300000|2020-09-07 09:35:00|5244.7|5239.7|5246.1|5241.1|5249.2|5244.2|5244.3|5239.3|0
1599471600000|2020-09-07 09:40:00|5246.3|5241.3|5245.7|5240.7|5248.4|5243.4|5243.2|5238.2|0
1599471900000|2020-09-07 09:45:00|5246.3|5241.3|5243|5238|5248.8|5243.8|5243|5238|0
1599472200000|2020-09-07 09:50:00|5243.2|5238.2|5242.2|5237.2|5244.2|5239.2|5241.7|5236.7|0
1599472500000|2020-09-07 09:55:00|5242.4|5237.4|5239.9|5234.9|5243.8|5238.8|5237.2|5232.2|0
1599472800000|2020-09-07 10:00:00|5239.5|5234.5|5237.9|5232.9|5239.9|5234.9|5236.1|5231.1|0
1599473100000|2020-09-07 10:05:00|5238.3|5233.3|5243.1|5238.1|5243.3|5238.3|5236.3|5231.3|0
1599473400000|2020-09-07 10:10:00|5242.5|5237.5|5244.1|5239.1|5245.6|5240.6|5242.5|5237.5|0
1599473700000|2020-09-07 10:15:00|5243.3|5238.3|5244.1|5239.1|5244.9|5239.9|5242.2|5237.2|0
1599474000000|2020-09-07 10:20:00|5244.5|5239.5|5244.5|5239.5|5246.8|5241.8|5244.3|5239.3|0
1599474300000|2020-09-07 10:25:00|5244.7|5239.7|5245.3|5240.3|5245.7|5240.7|5242.2|5237.2|0
1599474600000|2020-09-07 10:30:00|5245.7|5240.7|5247.3|5242.3|5248.4|5243.4|5245.7|5240.7|0
1599474900000|2020-09-07 10:35:00|5247.1|5242.1|5245|5240|5248.4|5243.4|5244.6|5239.6|0
1599475200000|2020-09-07 10:40:00|5244.8|5239.8|5248.1|5243.1|5249.6|5244.6|5244.8|5239.8|0
1599475500000|2020-09-07 10:45:00|5248.4|5243.4|5251.4|5246.4|5252|5247|5248.4|5243.4|0
1599475800000|2020-09-07 10:50:00|5251.2|5246.2|5249.2|5244.2|5253.2|5248.2|5249.2|5244.2|0
1599476100000|2020-09-07 10:55:00|5249.4|5244.4|5247.4|5242.4|5250.8|5245.8|5246|5241|0
1599476400000|2020-09-07 11:00:00|5247.7|5242.7|5243.9|5238.9|5249.4|5244.4|5243.5|5238.5|0
1599476700000|2020-09-07 11:05:00|5244.3|5239.3|5247.1|5242.1|5248.3|5243.3|5244.1|5239.1|0
1599477000000|2020-09-07 11:10:00|5247.3|5242.3|5250.4|5245.4|5251.4|5246.4|5247.3|5242.3|0
1599477300000|2020-09-07 11:15:00|5250.2|5245.2|5251.6|5246.6|5252.4|5247.4|5250.2|5245.2|0
1599477600000|2020-09-07 11:20:00|5251.4|5246.4|5253|5248|5253.4|5248.4|5251.1|5246.1|0
1599477900000|2020-09-07 11:25:00|5253.2|5248.2|5253.5|5248.5|5255.8|5250.8|5252.7|5247.7|0
1599478200000|2020-09-07 11:30:00|5254.1|5249.1|5254.7|5249.7|5255.1|5250.1|5252.7|5247.7|0
1599478500000|2020-09-07 11:35:00|5255.1|5250.1|5260.5|5255.5|5260.5|5255.5|5254.3|5249.3|0
1599478800000|2020-09-07 11:40:00|5260.9|5255.9|5266.9|5261.9|5267.3|5262.3|5258.3|5253.3|0
1599479100000|2020-09-07 11:45:00|5266.6|5261.6|5264.9|5259.9|5268|5263|5263.8|5258.8|0
1599479400000|2020-09-07 11:50:00|5265.5|5260.5|5262|5257|5267.2|5262.2|5260.9|5255.9|0
1599479700000|2020-09-07 11:55:00|5261.6|5256.6|5262.4|5257.4|5263.1|5258.1|5259.6|5254.6|0
1599480000000|2020-09-07 12:00:00|5262.2|5257.2|5266.5|5261.5|5266.7|5261.7|5261.6|5256.6|0
1599480300000|2020-09-07 12:05:00|5266.7|5261.7|5264.8|5259.8|5266.7|5261.7|5264.8|5259.8|0
1599480600000|2020-09-07 12:10:00|5265|5260|5264.4|5259.4|5266.3|5261.3|5262.6|5257.6|0
1599480900000|2020-09-07 12:15:00|5264.6|5259.6|5261.5|5256.5|5265.6|5260.6|5261.3|5256.3|0
1599481200000|2020-09-07 12:20:00|5261.3|5256.3|5259.7|5254.7|5262.5|5257.5|5258.5|5253.5|0
1599481500000|2020-09-07 12:25:00|5259.5|5254.5|5260.1|5255.1|5260.9|5255.9|5257|5252|0
1599481800000|2020-09-07 12:30:00|5260.3|5255.3|5258.6|5253.6|5261.3|5256.3|5258.2|5253.2|0
1599482100000|2020-09-07 12:35:00|5258.8|5253.8|5258.4|5253.4|5259|5254|5256.7|5251.7|0
1599482400000|2020-09-07 12:40:00|5258.6|5253.6|5259.9|5254.9|5261.9|5256.9|5257.4|5252.4|0
1599482700000|2020-09-07 12:45:00|5259.7|5254.7|5260.8|5255.8|5262.6|5257.6|5259.5|5254.5|0
1599483000000|2020-09-07 12:50:00|5260.6|5255.6|5259.1|5254.1|5262.4|5257.4|5257.7|5252.7|0
1599483300000|2020-09-07 12:55:00|5258.9|5253.9|5260.1|5255.1|5262.8|5257.8|5257.9|5252.9|0
1599483600000|2020-09-07 13:00:00|5259.3|5254.3|5255|5250|5259.7|5254.7|5253.5|5248.5|0
1599483900000|2020-09-07 13:05:00|5254.8|5249.8|5257.7|5252.7|5257.9|5252.9|5254.8|5249.8|0
1599484200000|2020-09-07 13:10:00|5258.1|5253.1|5257.3|5252.3|5258.4|5253.4|5254.2|5249.2|0
1599484500000|2020-09-07 13:15:00|5257.5|5252.5|5257.7|5252.7|5258.1|5253.1|5256.2|5251.2|0
1599484800000|2020-09-07 13:20:00|5256.9|5251.9|5256.2|5251.2|5259.6|5254.6|5256.2|5251.2|0
1599485100000|2020-09-07 13:25:00|5256.5|5251.5|5259.5|5254.5|5259.5|5254.5|5255.4|5250.4|0
1599485400000|2020-09-07 13:30:00|5259.6|5254.6|5258.5|5253.5|5265.4|5260.4|5256.5|5251.5|0
1599485700000|2020-09-07 13:35:00|5259.4|5254.4|5264.3|5259.3|5265.5|5260.5|5257.7|5252.7|0
1599486000000|2020-09-07 13:40:00|5263.9|5258.9|5264|5259|5266.3|5261.3|5262.4|5257.4|0
1599486300000|2020-09-07 13:45:00|5264.3|5259.3|5270.1|5265.1|5271.2|5266.2|5260.9|5255.9|0
1599486600000|2020-09-07 13:50:00|5269.9|5264.9|5267.7|5262.7|5271|5266|5264.3|5259.3|0
1599486900000|2020-09-07 13:55:00|5267.5|5262.5|5263.8|5258.8|5268.4|5263.4|5261.9|5256.9|0
1599487200000|2020-09-07 14:00:00|5263.4|5258.4|5265.7|5260.7|5266.5|5261.5|5262.6|5257.6|0
1599487500000|2020-09-07 14:05:00|5265.9|5260.9|5273.3|5268.3|5274.5|5269.5|5264.2|5259.2|0
1599487800000|2020-09-07 14:10:00|5273.7|5268.7|5270.3|5265.3|5274.6|5269.6|5270.3|5265.3|0
1599488100000|2020-09-07 14:15:00|5269.9|5264.9|5271.4|5266.4|5272.2|5267.2|5269.9|5264.9|0
1599488400000|2020-09-07 14:20:00|5271|5266|5270.8|5265.8|5273.1|5268.1|5270.3|5265.3|0
1599488700000|2020-09-07 14:25:00|5271.2|5266.2|5277.2|5272.2|5277.6|5272.6|5271.2|5266.2|0
1599489000000|2020-09-07 14:30:00|5276.8|5271.8|5281|5276|5282|5277|5276|5271|0
1599489300000|2020-09-07 14:35:00|5281.4|5276.4|5278.2|5273.2|5282.2|5277.2|5277.4|5272.4|0
1599489600000|2020-09-07 14:40:00|5278|5273|5276.2|5271.2|5278.2|5273.2|5275.8|5270.8|0
1599489900000|2020-09-07 14:45:00|5276.6|5271.6|5278.1|5273.1|5278.1|5273.1|5276.6|5271.6|0
1599490200000|2020-09-07 14:50:00|5277.7|5272.7|5280.4|5275.4|5280.8|5275.8|5277.3|5272.3|0
1599490500000|2020-09-07 14:55:00|5280.6|5275.6|5279.6|5274.6|5281.1|5276.1|5278.4|5273.4|0
1599490800000|2020-09-07 15:00:00|5280.8|5275.8|5284.4|5279.4|5284.4|5279.4|5280|5275|0
1599491100000|2020-09-07 15:05:00|5284|5279|5282.5|5277.5|5284.4|5279.4|5282.5|5277.5|0
1599491400000|2020-09-07 15:10:00|5282.9|5277.9|5284|5279|5284|5279|5282.5|5277.5|0
1599491700000|2020-09-07 15:15:00|5283.6|5278.6|5284.5|5279.5|5285.3|5280.3|5282.8|5277.8|0
1599492000000|2020-09-07 15:20:00|5284.2|5279.2|5286.1|5281.1|5286.5|5281.5|5283.8|5278.8|0
1599492300000|2020-09-07 15:25:00|5286.5|5281.5|5279.8|5274.8|5286.5|5281.5|5279.7|5274.7|0
1599492600000|2020-09-07 15:30:00|5280.2|5275.2|5282.4|5277.4|5282.6|5277.6|5279.1|5274.1|0
1599492900000|2020-09-07 15:35:00|5282.6|5277.6|5285.7|5280.7|5287.2|5282.2|5279.9|5274.9|0
1599493200000|2020-09-07 15:40:00|5285.5|5280.5|5283|5278|5286.1|5281.1|5280.3|5275.3|0
1599493500000|2020-09-07 15:45:00|5283.3|5278.3|5287.4|5282.4|5287.9|5282.9|5282.6|5277.6|0
1599493800000|2020-09-07 15:50:00|5287.8|5282.8|5287.4|5282.4|5288|5283|5286|5281|0
1599494100000|2020-09-07 15:55:00|5287.6|5282.6|5285.9|5280.9|5288.2|5283.2|5285.5|5280.5|0
1599494400000|2020-09-07 16:00:00|5286.1|5281.1|5286.8|5281.8|5286.8|5281.8|5282.4|5277.4|0
1599494700000|2020-09-07 16:05:00|5286.9|5281.9|5288|5283|5288.4|5283.4|5285.6|5280.6|0
1599495000000|2020-09-07 16:10:00|5287.6|5282.6|5286.1|5281.1|5288.4|5283.4|5285.7|5280.7|0
1599495300000|2020-09-07 16:15:00|5286.4|5281.4|5286.9|5281.9|5286.9|5281.9|5284.9|5279.9|0
1599495600000|2020-09-07 16:20:00|5286.5|5281.5|5283.9|5278.9|5286.9|5281.9|5283.1|5278.1|0
1599495900000|2020-09-07 16:25:00|5284.1|5279.1|5285.6|5280.6|5286.1|5281.1|5284.1|5279.1|0
1599496200000|2020-09-07 16:30:00|5285.2|5280.2|5282.8|5277.8|5285.9|5280.9|5281.7|5276.7|0
1599496500000|2020-09-07 16:35:00|5283|5278|5281.3|5276.3|5284|5279|5279.7|5274.7|0
1599496800000|2020-09-07 16:40:00|5281.4|5276.4|5281.3|5276.3|5282.1|5277.1|5280.6|5275.6|0
1599497100000|2020-09-07 16:45:00|5280.9|5275.9|5283.5|5278.5|5284.4|5279.4|5280.6|5275.6|0
1599497400000|2020-09-07 16:50:00|5283.9|5278.9|5287.9|5282.9|5288.3|5283.3|5283.5|5278.5|0
1599497700000|2020-09-07 16:55:00|5287.7|5282.7|5280|5275|5288.3|5283.3|5279.4|5274.4|0
1599498000000|2020-09-07 17:00:00|5280.3|5275.3|5280.5|5275.5|5280.5|5275.5|5279.6|5274.6|0
1599498300000|2020-09-07 17:05:00|5279.8|5274.8|5279.8|5274.8|5279.8|5274.8|5279.8|5274.8|0
1599498600000|2020-09-07 17:10:00|5280.5|5275.5|5279|5274|5280.5|5275.5|5279|5274|0
1599498900000|2020-09-07 17:15:00|5279.8|5274.8|5279.9|5274.9|5279.9|5274.9|5279|5274|0
1599499200000|2020-09-07 17:20:00|5279.1|5274.1|5279.1|5274.1|5279.1|5274.1|5279.1|5274.1|0
1599499500000|2020-09-07 17:25:00|5278.3|5273.3|5279.9|5274.9|5279.9|5274.9|5278.3|5273.3|0
1599499800000|2020-09-07 17:30:00|5280.6|5275.6|5280.6|5275.6|5280.6|5275.6|5280.6|5275.6|0
1599500100000|2020-09-07 17:35:00|5280.7|5275.7|5281.4|5276.4|5281.4|5276.4|5280.7|5275.7|0
1599500400000|2020-09-07 17:40:00|5280.7|5275.7|5279.9|5274.9|5280.7|5275.7|5279.9|5274.9|0
1599500700000|2020-09-07 17:45:00|5279.8|5274.8|5279.8|5274.8|5279.8|5274.8|5279.8|5274.8|0
1599501000000|2020-09-07 17:50:00|5279.4|5274.4|5279.8|5274.8|5279.8|5274.8|5279.4|5274.4|0
1599501300000|2020-09-07 17:55:00|5280.6|5275.6|5283|5278|5283|5278|5280.6|5275.6|0
1599501600000|2020-09-07 18:00:00|5283.1|5278.1|5280.8|5275.8|5283.1|5278.1|5280.8|5275.8|0
1599501900000|2020-09-07 18:05:00|5280|5275|5280.8|5275.8|5280.8|5275.8|5280|5275|0
1599502200000|2020-09-07 18:10:00|5281.2|5276.2|5282.3|5277.3|5282.3|5277.3|5280.8|5275.8|0
1599502500000|2020-09-07 18:15:00|5281.6|5276.6|5281.6|5276.6|5281.6|5276.6|5281.6|5276.6|0
1599502800000|2020-09-07 18:20:00|5280.8|5275.8|5282.3|5277.3|5282.3|5277.3|5280.8|5275.8|0
1599503100000|2020-09-07 18:25:00|5283.1|5278.1|5281.6|5276.6|5283.1|5278.1|5281.5|5276.5|0
1599503400000|2020-09-07 18:30:00|5280.8|5275.8|5281.6|5276.6|5281.6|5276.6|5280.8|5275.8|0
1599503700000|2020-09-07 18:35:00|5281.5|5276.5|5281.6|5276.6|5281.6|5276.6|5281.5|5276.5|0
1599504300000|2020-09-07 18:45:00|5281.5|5276.5|5281.6|5276.6|5281.6|5276.6|5281.5|5276.5|0
1599504900000|2020-09-07 18:55:00|5280.8|5275.8|5281.6|5276.6|5281.6|5276.6|5280.8|5275.8|0
1599505200000|2020-09-07 19:00:00|5281.5|5276.5|5283.8|5278.8|5283.8|5278.8|5281.5|5276.5|0
1599505500000|2020-09-07 19:05:00|5284.6|5279.6|5284.6|5279.6|5286.1|5281.1|5284.6|5279.6|0
1599506100000|2020-09-07 19:15:00|5284.2|5279.2|5284.6|5279.6|5284.6|5279.6|5283.8|5278.8|0
1599506400000|2020-09-07 19:20:00|5283.9|5278.9|5285.4|5280.4|5285.4|5280.4|5283.9|5278.9|0
1599506700000|2020-09-07 19:25:00|5284.7|5279.7|5284.2|5279.2|5284.7|5279.7|5283.9|5278.9|0
1599507000000|2020-09-07 19:30:00|5283.8|5278.8|5284.2|5279.2|5284.2|5279.2|5283.4|5278.4|0
1599507300000|2020-09-07 19:35:00|5285.3|5280.3|5284.2|5279.2|5285.3|5280.3|5284.2|5279.2|0
1599507600000|2020-09-07 19:40:00|5283.4|5278.4|5284.1|5279.1|5284.2|5279.2|5283.3|5278.3|0
1599507900000|2020-09-07 19:45:00|5284.9|5279.9|5284.1|5279.1|5284.9|5279.9|5284.1|5279.1|0
1599508200000|2020-09-07 19:50:00|5283.4|5278.4|5283.4|5278.4|5283.4|5278.4|5283.4|5278.4|0
1599508500000|2020-09-07 19:55:00|5283|5278|5283.4|5278.4|5283.4|5278.4|5282.6|5277.6|0
1599509400000|2020-09-07 20:10:00|5283.2|5278.2|5283.2|5278.2|5283.2|5278.2|5283.2|5278.2|0
1599514800000|2020-09-07 21:40:00|5283.1|5278.1|5283.1|5278.1|5283.1|5278.1|5283.1|5278.1|0
1599515400000|2020-09-07 21:50:00|5283.6|5278.6|5283.6|5278.6|5283.6|5278.6|5283.6|5278.6|0
1599515700000|2020-09-07 21:55:00|5282.8|5277.8|5281.3|5276.3|5282.8|5277.8|5281.3|5276.3|0
1599516000000|2020-09-07 22:00:00|5282.4|5277.4|5287.2|5282.2|5291.1|5286.1|5281.6|5276.6|0
1599516300000|2020-09-07 22:05:00|5287.4|5282.4|5281.6|5276.6|5288.6|5283.6|5279.8|5274.8|0
1599516600000|2020-09-07 22:10:00|5282|5277|5284.3|5279.3|5287|5282|5282|5277|0
1599516900000|2020-09-07 22:15:00|5284.1|5279.1|5282.9|5277.9|5285.5|5280.5|5282.4|5277.4|0
1599517200000|2020-09-07 22:20:00|5283.1|5278.1|5287.2|5282.2|5288.6|5283.6|5282.8|5277.8|0
1599517500000|2020-09-07 22:25:00|5287|5282|5293.7|5288.7|5294.8|5289.8|5286.6|5281.6|0
1599517800000|2020-09-07 22:30:00|5293.9|5288.9|5291.3|5286.3|5294.1|5289.1|5289|5284|0
1599518100000|2020-09-07 22:35:00|5291.5|5286.5|5291|5286|5294.4|5289.4|5290.5|5285.5|0
1599518400000|2020-09-07 22:40:00|5290.8|5285.8|5289.8|5284.8|5291.3|5286.3|5288.2|5283.2|0
1599518700000|2020-09-07 22:45:00|5290|5285|5293.3|5288.3|5294|5289|5290|5285|0
1599519000000|2020-09-07 22:50:00|5293.7|5288.7|5292.8|5287.8|5295.2|5290.2|5292.2|5287.2|0
1599519300000|2020-09-07 22:55:00|5293|5288|5294.7|5289.7|5294.9|5289.9|5292.1|5287.1|0
1599519600000|2020-09-07 23:00:00|5294.9|5289.9|5291.4|5286.4|5295.6|5290.6|5290.2|5285.2|0
1599519900000|2020-09-07 23:05:00|5291.6|5286.6|5292.2|5287.2|5293.7|5288.7|5289.8|5284.8|0
1599520200000|2020-09-07 23:10:00|5292|5287|5292.2|5287.2|5293.7|5288.7|5289.8|5284.8|0
1599520500000|2020-09-07 23:15:00|5292.6|5287.6|5296.4|5291.4|5297.2|5292.2|5291.4|5286.4|0
1599520800000|2020-09-07 23:20:00|5296.6|5291.6|5295.1|5290.1|5297.6|5292.6|5292.2|5287.2|0
1599521100000|2020-09-07 23:25:00|5295.4|5290.4|5294.7|5289.7|5297|5292|5293.1|5288.1|0
1599521400000|2020-09-07 23:30:00|5294.9|5289.9|5290.8|5285.8|5295.4|5290.4|5290.6|5285.6|0
1599521700000|2020-09-07 23:35:00|5291|5286|5289.6|5284.6|5292.4|5287.4|5288.5|5283.5|0
1599522000000|2020-09-07 23:40:00|5289.8|5284.8|5293.1|5288.1|5293.5|5288.5|5289.3|5284.3|0
1599522300000|2020-09-07 23:45:00|5293.5|5288.5|5290.9|5285.9|5294.3|5289.3|5289.6|5284.6|0
1599522600000|2020-09-07 23:50:00|5291.3|5286.3|5293.2|5288.2|5294|5289|5290.5|5285.5|0
1599522900000|2020-09-07 23:55:00|5293|5288|5291.7|5286.7|5294.2|5289.2|5290.9|5285.9|0
1599523200000|2020-09-08 00:00:00|5291.8|5286.8|5294.3|5289.3|5299.8|5294.8|5291.6|5286.6|0
1599523500000|2020-09-08 00:05:00|5295.5|5290.5|5288|5283|5297.3|5292.3|5286.6|5281.6|0
1599523800000|2020-09-08 00:10:00|5288.2|5283.2|5286.6|5281.6|5289.4|5284.4|5284.6|5279.6|0
1599524100000|2020-09-08 00:15:00|5286.5|5281.5|5282.6|5277.6|5287|5282|5279.1|5274.1|0
1599524400000|2020-09-08 00:20:00|5282.5|5277.5|5282.5|5277.5|5283.4|5278.4|5279.1|5274.1|0
1599524700000|2020-09-08 00:25:00|5282.4|5277.4|5285.7|5280.7|5285.7|5280.7|5280.4|5275.4|0
1599525000000|2020-09-08 00:30:00|5285.5|5280.5|5280.5|5275.5|5286|5281|5280.3|5275.3|0
1599525300000|2020-09-08 00:35:00|5280.6|5275.6|5281.5|5276.5|5283.3|5278.3|5280.4|5275.4|0
1599525600000|2020-09-08 00:40:00|5281.4|5276.4|5281.2|5276.2|5284.7|5279.7|5280.6|5275.6|0
1599525900000|2020-09-08 00:45:00|5281.3|5276.3|5283|5278|5284.5|5279.5|5280.8|5275.8|0
1599526200000|2020-09-08 00:50:00|5283.1|5278.1|5283.3|5278.3|5284.3|5279.3|5281.4|5276.4|0
1599526500000|2020-09-08 00:55:00|5282.8|5277.8|5283.7|5278.7|5285.5|5280.5|5282.7|5277.7|0
1599526800000|2020-09-08 01:00:00|5283.9|5278.9|5279.6|5274.6|5284.1|5279.1|5279.4|5274.4|0
1599527100000|2020-09-08 01:05:00|5279.5|5274.5|5275.3|5270.3|5281.9|5276.9|5273.8|5268.8|0
1599527400000|2020-09-08 01:10:00|5275.4|5270.4|5277.6|5272.6|5278.1|5273.1|5271.7|5266.7|0
1599527700000|2020-09-08 01:15:00|5277.4|5272.4|5282|5277|5284.6|5279.6|5276.2|5271.2|0
1599528000000|2020-09-08 01:20:00|5282.9|5277.9|5280.3|5275.3|5283.3|5278.3|5279.6|5274.6|0
1599528300000|2020-09-08 01:25:00|5280.4|5275.4|5282.5|5277.5|5284|5279|5279.5|5274.5|0
1599528600000|2020-09-08 01:30:00|5282.6|5277.6|5284.4|5279.4|5285.5|5280.5|5276.4|5271.4|0
1599528900000|2020-09-08 01:35:00|5284.8|5279.8|5283.9|5278.9|5287.6|5282.6|5280.4|5275.4|0
1599529200000|2020-09-08 01:40:00|5284.1|5279.1|5280.3|5275.3|5284.2|5279.2|5280.1|5275.1|0
1599529500000|2020-09-08 01:45:00|5280.4|5275.4|5280.2|5275.2|5283.9|5278.9|5279|5274|0
1599529800000|2020-09-08 01:50:00|5280|5275|5280.2|5275.2|5283.3|5278.3|5280|5275|0
1599530100000|2020-09-08 01:55:00|5280.1|5275.1|5283.6|5278.6|5285.6|5280.6|5280.1|5275.1|0
1599530400000|2020-09-08 02:00:00|5283.7|5278.7|5290.9|5285.9|5291.9|5286.9|5283.1|5278.1|0
1599530700000|2020-09-08 02:05:00|5291.5|5286.5|5292.5|5287.5|5294.6|5289.6|5290.9|5285.9|0
1599531000000|2020-09-08 02:10:00|5292.6|5287.6|5291.4|5286.4|5295.2|5290.2|5291.1|5286.1|0
1599531300000|2020-09-08 02:15:00|5291.5|5286.5|5289.3|5284.3|5294.5|5289.5|5288.8|5283.8|0
1599531600000|2020-09-08 02:20:00|5289.2|5284.2|5290.1|5285.1|5291.4|5286.4|5288.9|5283.9|0
1599531900000|2020-09-08 02:25:00|5290.2|5285.2|5285.9|5280.9|5292.5|5287.5|5285.4|5280.4|0
1599532200000|2020-09-08 02:30:00|5285.7|5280.7|5278|5273|5285.9|5280.9|5277.3|5272.3|0
1599532500000|2020-09-08 02:35:00|5277.1|5272.1|5276.4|5271.4|5279.6|5274.6|5274.7|5269.7|0
1599532800000|2020-09-08 02:40:00|5276.3|5271.3|5277.1|5272.1|5279.4|5274.4|5274.8|5269.8|0
1599533100000|2020-09-08 02:45:00|5277|5272|5277.5|5272.5|5280|5275|5276.3|5271.3|0
1599533400000|2020-09-08 02:50:00|5277.8|5272.8|5271.7|5266.7|5278.4|5273.4|5268.9|5263.9|0
1599533700000|2020-09-08 02:55:00|5271.8|5266.8|5269.2|5264.2|5272.6|5267.6|5267.6|5262.6|0
1599534000000|2020-09-08 03:00:00|5269|5264|5260.1|5255.1|5272.1|5267.1|5254.6|5249.6|0
1599534300000|2020-09-08 03:05:00|5260|5255|5259.8|5254.8|5261.9|5256.9|5258.6|5253.6|0
1599534600000|2020-09-08 03:10:00|5259.7|5254.7|5261.5|5256.5|5262.2|5257.2|5257.3|5252.3|0
1599534900000|2020-09-08 03:15:00|5261.4|5256.4|5259|5254|5262.1|5257.1|5255.3|5250.3|0
1599535200000|2020-09-08 03:20:00|5258.8|5253.8|5259.4|5254.4|5259.8|5254.8|5255.5|5250.5|0
1599535500000|2020-09-08 03:25:00|5259.6|5254.6|5257|5252|5262.9|5257.9|5251.8|5246.8|0
1599535800000|2020-09-08 03:30:00|5256.9|5251.9|5261.9|5256.9|5262.4|5257.4|5252.7|5247.7|0
1599536100000|2020-09-08 03:35:00|5262|5257|5258.6|5253.6|5266.4|5261.4|5258|5253|0
1599536400000|2020-09-08 03:40:00|5258.7|5253.7|5263.3|5258.3|5264.9|5259.9|5258.7|5253.7|0
1599536700000|2020-09-08 03:45:00|5263.2|5258.2|5259.7|5254.7|5264.2|5259.2|5259.5|5254.5|0
1599537000000|2020-09-08 03:50:00|5259.5|5254.5|5260.9|5255.9|5261.5|5256.5|5257.9|5252.9|0
1599537300000|2020-09-08 03:55:00|5260.8|5255.8|5263.1|5258.1|5263.1|5258.1|5258.8|5253.8|0
1599537600000|2020-09-08 04:00:00|5263.2|5258.2|5264.2|5259.2|5265.7|5260.7|5262.6|5257.6|0
1599537900000|2020-09-08 04:05:00|5264.3|5259.3|5262.3|5257.3|5267.4|5262.4|5261.7|5256.7|0
1599538200000|2020-09-08 04:10:00|5262.2|5257.2|5265.1|5260.1|5266.7|5261.7|5262.1|5257.1|0
1599538500000|2020-09-08 04:15:00|5265.2|5260.2|5264.1|5259.1|5268.3|5263.3|5263.7|5258.7|0
1599538800000|2020-09-08 04:20:00|5264.3|5259.3|5261.8|5256.8|5265.3|5260.3|5259.2|5254.2|0
1599539100000|2020-09-08 04:25:00|5262|5257|5262.5|5257.5|5263|5258|5259.5|5254.5|0
1599539400000|2020-09-08 04:30:00|5262.6|5257.6|5266.2|5261.2|5267.1|5262.1|5260.9|5255.9|0
1599539700000|2020-09-08 04:35:00|5266.3|5261.3|5265.1|5260.1|5267|5262|5263.7|5258.7|0
1599540000000|2020-09-08 04:40:00|5265|5260|5261.3|5256.3|5265.2|5260.2|5260|5255|0
1599540300000|2020-09-08 04:45:00|5261.6|5256.6|5260.9|5255.9|5264.7|5259.7|5258.8|5253.8|0
1599540600000|2020-09-08 04:50:00|5260.7|5255.7|5263.8|5258.8|5266.4|5261.4|5260.7|5255.7|0
1599540900000|2020-09-08 04:55:00|5263.9|5258.9|5265.6|5260.6|5266.2|5261.2|5262.2|5257.2|0
1599541200000|2020-09-08 05:00:00|5265.5|5260.5|5268.4|5263.4|5273|5268|5262.8|5257.8|0
1599541500000|2020-09-08 05:05:00|5268.5|5263.5|5264.9|5259.9|5268.5|5263.5|5264.7|5259.7|0
1599541800000|2020-09-08 05:10:00|5265|5260|5267.7|5262.7|5269.1|5264.1|5263.8|5258.8|0
1599542100000|2020-09-08 05:15:00|5267.6|5262.6|5270.6|5265.6|5270.9|5265.9|5267|5262|0
1599542400000|2020-09-08 05:20:00|5270.7|5265.7|5275.6|5270.6|5277.5|5272.5|5269.7|5264.7|0
1599542700000|2020-09-08 05:25:00|5275.7|5270.7|5276.7|5271.7|5281.2|5276.2|5275.6|5270.6|0
1599543000000|2020-09-08 05:30:00|5276.9|5271.9|5277.5|5272.5|5277.9|5272.9|5273.9|5268.9|0
1599543300000|2020-09-08 05:35:00|5277.4|5272.4|5274.6|5269.6|5279.6|5274.6|5274.2|5269.2|0
1599543600000|2020-09-08 05:40:00|5274.7|5269.7|5275|5270|5276.4|5271.4|5272.7|5267.7|0
1599543900000|2020-09-08 05:45:00|5274.9|5269.9|5284.6|5279.6|5284.7|5279.7|5274.7|5269.7|0
1599544200000|2020-09-08 05:50:00|5284.7|5279.7|5286.9|5281.9|5289.2|5284.2|5284|5279|0
1599544500000|2020-09-08 05:55:00|5286.6|5281.6|5292.9|5287.9|5293|5288|5285.1|5280.1|0
1599544800000|2020-09-08 06:00:00|5292.8|5287.8|5291.6|5286.6|5299.1|5294.1|5290.3|5285.3|0
1599545100000|2020-09-08 06:05:00|5291.7|5286.7|5292.8|5287.8|5297.8|5292.8|5291.4|5286.4|0
1599545400000|2020-09-08 06:10:00|5292.4|5287.4|5288.3|5283.3|5296.8|5291.8|5287.8|5282.8|0
1599545700000|2020-09-08 06:15:00|5288.4|5283.4|5287|5282|5291.2|5286.2|5286.6|5281.6|0
1599546000000|2020-09-08 06:20:00|5287.1|5282.1|5284.8|5279.8|5290.5|5285.5|5283.6|5278.6|0
1599546300000|2020-09-08 06:25:00|5284.7|5279.7|5288.8|5283.8|5289.5|5284.5|5283|5278|0
1599546600000|2020-09-08 06:30:00|5288.9|5283.9|5287.5|5282.5|5290.8|5285.8|5285.3|5280.3|0
1599546900000|2020-09-08 06:35:00|5287.7|5282.7|5294.2|5289.2|5294.5|5289.5|5287.5|5282.5|0
1599547200000|2020-09-08 06:40:00|5294|5289|5291.2|5286.2|5294|5289|5290.1|5285.1|0
1599547500000|2020-09-08 06:45:00|5291.4|5286.4|5293|5288|5295.5|5290.5|5291.2|5286.2|0
1599547800000|2020-09-08 06:50:00|5293.1|5288.1|5293.6|5288.6|5297|5292|5289.8|5284.8|0
1599548100000|2020-09-08 06:55:00|5292.9|5287.9|5290.3|5285.3|5292.9|5287.9|5287.4|5282.4|0
1599548400000|2020-09-08 07:00:00|5289.7|5284.7|5287.6|5282.6|5290.7|5285.7|5285.5|5280.5|0
1599548700000|2020-09-08 07:05:00|5287.9|5282.9|5283.2|5278.2|5290.9|5285.9|5282.7|5277.7|0
1599549000000|2020-09-08 07:10:00|5283.4|5278.4|5287.1|5282.1|5287.8|5282.8|5280|5275|0
1599549300000|2020-09-08 07:15:00|5287.2|5282.2|5279.8|5274.8|5290.3|5285.3|5278.6|5273.6|0
1599549600000|2020-09-08 07:20:00|5279.6|5274.6|5273.7|5268.7|5281|5276|5272.2|5267.2|0
1599549900000|2020-09-08 07:25:00|5273.6|5268.6|5278.3|5273.3|5279|5274|5273.4|5268.4|0
1599550200000|2020-09-08 07:30:00|5278.2|5273.2|5279.1|5274.1|5281.1|5276.1|5275|5270|0
1599550500000|2020-09-08 07:35:00|5279|5274|5270.6|5265.6|5279|5274|5269.9|5264.9|0
1599550800000|2020-09-08 07:40:00|5270.7|5265.7|5273.1|5268.1|5275.4|5270.4|5270.6|5265.6|0
1599551100000|2020-09-08 07:45:00|5272.9|5267.9|5272|5267|5276.1|5271.1|5270.5|5265.5|0
1599551400000|2020-09-08 07:50:00|5271.9|5266.9|5279.1|5274.1|5280|5275|5270.5|5265.5|0
1599551700000|2020-09-08 07:55:00|5278.9|5273.9|5275.1|5270.1|5279.1|5274.1|5274.3|5269.3|0
1599552000000|2020-09-08 08:00:00|5275.4|5270.4|5247.9|5244.9|5276|5271|5240.7|5237.7|0
1599552300000|2020-09-08 08:05:00|5247.8|5244.8|5242.4|5239.4|5248.1|5245.1|5237.8|5234.8|0
1599552600000|2020-09-08 08:10:00|5241.1|5238.1|5220.4|5217.4|5242.1|5239.1|5218.5|5215.5|0
1599552900000|2020-09-08 08:15:00|5220.3|5217.3|5193.5|5190.5|5220.8|5217.8|5192|5189|0
1599553200000|2020-09-08 08:20:00|5193.1|5190.1|5176.2|5173.2|5195.8|5192.8|5174.2|5171.2|0
1599553500000|2020-09-08 08:25:00|5176.5|5173.5|5177.9|5174.9|5179.1|5176.1|5158.2|5155.2|0
1599553800000|2020-09-08 08:30:00|5177.4|5174.4|5178.8|5175.8|5181|5178|5174.6|5171.6|0
1599554100000|2020-09-08 08:35:00|5178.5|5175.5|5181.4|5178.4|5181.4|5178.4|5166|5163|0
1599554400000|2020-09-08 08:40:00|5180.7|5177.7|5175.3|5172.3|5184.7|5181.7|5175.3|5172.3|0
1599554700000|2020-09-08 08:45:00|5175|5172|5164.3|5161.3|5176.4|5173.4|5153.8|5150.8|0
1599555000000|2020-09-08 08:50:00|5164|5161|5160.3|5157.3|5164.3|5161.3|5159.7|5156.7|0
1599555300000|2020-09-08 08:55:00|5159.6|5156.6|5165.9|5162.9|5168.3|5165.3|5158.1|5155.1|0
1599555600000|2020-09-08 09:00:00|5165.4|5162.4|5173.8|5170.8|5173.8|5170.8|5161|5158|0
1599555900000|2020-09-08 09:05:00|5173.9|5170.9|5172.9|5169.9|5174|5171|5169.7|5166.7|0
1599556200000|2020-09-08 09:10:00|5174.4|5171.4|5176.5|5173.5|5181.3|5178.3|5170.3|5167.3|0
1599556500000|2020-09-08 09:15:00|5176.9|5173.9|5168.6|5165.6|5176.9|5173.9|5165.1|5162.1|0
1599556800000|2020-09-08 09:20:00|5168.7|5165.7|5162.4|5159.4|5168.9|5165.9|5161.5|5158.5|0
1599557100000|2020-09-08 09:25:00|5162.8|5159.8|5160.1|5157.1|5162.9|5159.9|5155.9|5152.9|0
1599557400000|2020-09-08 09:30:00|5160|5157|5146.4|5143.4|5160.6|5157.6|5146.3|5143.3|0
1599557700000|2020-09-08 09:35:00|5146.6|5143.6|5150.7|5147.7|5153.1|5150.1|5145.3|5142.3|0
1599558000000|2020-09-08 09:40:00|5150.8|5147.8|5144.3|5141.3|5153.1|5150.1|5144|5141|0
1599558300000|2020-09-08 09:45:00|5143.4|5140.4|5135.1|5132.1|5143.4|5140.4|5133.2|5130.2|0
1599558600000|2020-09-08 09:50:00|5135.5|5132.5|5126.7|5123.7|5139|5136|5126.7|5123.7|0
1599558900000|2020-09-08 09:55:00|5126.8|5123.8|5115.1|5112.1|5129|5126|5113.6|5110.6|0
1599559200000|2020-09-08 10:00:00|5115.8|5112.8|5108.7|5105.7|5115.8|5112.8|5103|5100|0
1599559500000|2020-09-08 10:05:00|5108.6|5105.6|5114.1|5111.1|5115.3|5112.3|5107.4|5104.4|0
1599559800000|2020-09-08 10:10:00|5114.3|5111.3|5112.5|5109.5|5114.8|5111.8|5108.8|5105.8|0
1599560100000|2020-09-08 10:15:00|5112.4|5109.4|5121.8|5118.8|5123.7|5120.7|5109.7|5106.7|0
1599560400000|2020-09-08 10:20:00|5121.4|5118.4|5120.5|5117.5|5128|5125|5118.5|5115.5|0
1599560700000|2020-09-08 10:25:00|5120.4|5117.4|5098.6|5095.6|5120.8|5117.8|5096.9|5093.9|0
1599561000000|2020-09-08 10:30:00|5100.7|5097.7|5111.4|5108.4|5117.8|5114.8|5100.7|5097.7|0
1599561300000|2020-09-08 10:35:00|5111.5|5108.5|5118.2|5115.2|5118.3|5115.3|5103.2|5100.2|0
1599561600000|2020-09-08 10:40:00|5117.9|5114.9|5123.4|5120.4|5124.1|5121.1|5115|5112|0
1599561900000|2020-09-08 10:45:00|5124.4|5121.4|5121|5118|5130.9|5127.9|5118.9|5115.9|0
1599562200000|2020-09-08 10:50:00|5121.7|5118.7|5126.4|5123.4|5129.6|5126.6|5121.6|5118.6|0
1599562500000|2020-09-08 10:55:00|5126.5|5123.5|5136.7|5133.7|5136.7|5133.7|5126.1|5123.1|0
1599562800000|2020-09-08 11:00:00|5133.8|5130.8|5133.9|5130.9|5139.1|5136.1|5128.5|5125.5|0
1599563100000|2020-09-08 11:05:00|5134.2|5131.2|5132|5129|5138.2|5135.2|5132|5129|0
1599563400000|2020-09-08 11:10:00|5131.9|5128.9|5124.8|5121.8|5133.3|5130.3|5124.4|5121.4|0
1599563700000|2020-09-08 11:15:00|5124.9|5121.9|5110.8|5107.8|5126.2|5123.2|5110.8|5107.8|0
1599564000000|2020-09-08 11:20:00|5111.3|5108.3|5093.2|5090.2|5111.3|5108.3|5092.8|5089.8|0
1599564300000|2020-09-08 11:25:00|5093.4|5090.4|5094.6|5091.6|5097|5094|5090.4|5087.4|0
1599564600000|2020-09-08 11:30:00|5094.5|5091.5|5087.7|5084.7|5095.8|5092.8|5087.7|5084.7|0
1599564900000|2020-09-08 11:35:00|5087.4|5084.4|5085.9|5082.9|5088.6|5085.6|5080.6|5077.6|0
1599565200000|2020-09-08 11:40:00|5086|5083|5068.5|5065.5|5086.2|5083.2|5066|5063|0
1599565500000|2020-09-08 11:45:00|5068.4|5065.4|5064.7|5061.7|5069.8|5066.8|5062|5059|0
1599565800000|2020-09-08 11:50:00|5064.6|5061.6|5065.1|5062.1|5065.7|5062.7|5058.6|5055.6|0
1599566100000|2020-09-08 11:55:00|5065|5062|5068.2|5065.2|5071.4|5068.4|5064.4|5061.4|0
1599566400000|2020-09-08 12:00:00|5069|5066|5071.7|5068.7|5076|5073|5067.9|5064.9|0
1599566700000|2020-09-08 12:05:00|5071.8|5068.8|5039.8|5036.8|5072.2|5069.2|5039.8|5036.8|0
1599567000000|2020-09-08 12:10:00|5039.9|5036.9|5029.5|5026.5|5041.1|5038.1|5027.6|5024.6|0
1599567300000|2020-09-08 12:15:00|5029.3|5026.3|5015.4|5012.4|5030.1|5027.1|5015.4|5012.4|0
1599567600000|2020-09-08 12:20:00|5014.8|5011.8|5025.3|5022.3|5026.4|5023.4|5010.2|5007.2|0
1599567900000|2020-09-08 12:25:00|5025.2|5022.2|5028.7|5025.7|5031.4|5028.4|5021.9|5018.9|0
1599568200000|2020-09-08 12:30:00|5028.2|5025.2|5027.4|5024.4|5035.4|5032.4|5026|5023|0
1599568500000|2020-09-08 12:35:00|5027.6|5024.6|5024.1|5021.1|5027.8|5024.8|5019.5|5016.5|0
1599568800000|2020-09-08 12:40:00|5023.5|5020.5|5037.2|5034.2|5040|5037|5021.5|5018.5|0
1599569100000|2020-09-08 12:45:00|5036.9|5033.9|5050.1|5047.1|5050.1|5047.1|5036.4|5033.4|0
1599569400000|2020-09-08 12:50:00|5049.3|5046.3|5050.3|5047.3|5056|5053|5047.8|5044.8|0
1599569700000|2020-09-08 12:55:00|5048.8|5045.8|5064|5061|5066.3|5063.3|5048.3|5045.3|0
1599570000000|2020-09-08 13:00:00|5064.2|5061.2|5047.7|5044.7|5068.7|5065.7|5047.5|5044.5|0
1599570300000|2020-09-08 13:05:00|5047.8|5044.8|5044.7|5041.7|5048.7|5045.7|5041.6|5038.6|0
1599570600000|2020-09-08 13:10:00|5044.6|5041.6|5041.5|5038.5|5048.4|5045.4|5035.7|5032.7|0
1599570900000|2020-09-08 13:15:00|5041.7|5038.7|5029.2|5026.2|5044.3|5041.3|5028|5025|0
1599571200000|2020-09-08 13:20:00|5029.6|5026.6|5036.1|5033.1|5036.4|5033.4|5026.1|5023.1|0
1599571500000|2020-09-08 13:25:00|5036.3|5033.3|5022.6|5019.6|5044.1|5041.1|5020.7|5017.7|0
1599571800000|2020-09-08 13:30:00|5021.8|5018.8|5040.3|5038.5|5053.9|5052.1|4999.3|4997.5|0
1599572100000|2020-09-08 13:35:00|5039.9|5038.1|5047.8|5046|5073.1|5071.3|5026|5024.2|0
1599572400000|2020-09-08 13:40:00|5047.7|5045.9|5001.1|4999.3|5047.7|5045.9|4975.9|4974.1|0
1599572700000|2020-09-08 13:45:00|5000.9|4999.1|5019.5|5017.7|5036.4|5034.6|4994.2|4992.4|0
1599573000000|2020-09-08 13:50:00|5020.3|5018.5|5051|5049.2|5064.5|5062.7|5013.5|5011.7|0
1599573300000|2020-09-08 13:55:00|5051.4|5049.6|5099.1|5097.3|5099.4|5097.6|5051.4|5049.6|0
1599573600000|2020-09-08 14:00:00|5099.5|5097.7|5079.6|5077.8|5105|5103.2|5072.9|5071.1|0
1599573900000|2020-09-08 14:05:00|5080.1|5078.3|5117.6|5115.8|5123.3|5121.5|5071.5|5069.7|0
1599574200000|2020-09-08 14:10:00|5118|5116.2|5147.6|5145.8|5147.6|5145.8|5115|5113.2|0
1599574500000|2020-09-08 14:15:00|5147.5|5145.7|5147.9|5146.1|5164.4|5162.6|5131.7|5129.9|0
1599574800000|2020-09-08 14:20:00|5148.1|5146.3|5156.7|5154.9|5159.7|5157.9|5125.6|5123.8|0
1599575100000|2020-09-08 14:25:00|5156.8|5155|5165.4|5163.6|5181.6|5179.8|5156.7|5154.9|0
1599575400000|2020-09-08 14:30:00|5166.1|5164.3|5139.5|5137.7|5182.5|5180.7|5126.7|5124.9|0
1599575700000|2020-09-08 14:35:00|5139.9|5138.1|5145.9|5144.1|5149.6|5147.8|5110.4|5108.6|0
1599576000000|2020-09-08 14:40:00|5146.9|5145.1|5130.7|5128.9|5149.2|5147.4|5105.9|5104.1|0
1599576300000|2020-09-08 14:45:00|5131|5129.2|5095.3|5093.5|5131|5129.2|5094.7|5092.9|0
1599576600000|2020-09-08 14:50:00|5095.4|5093.6|5114.3|5112.5|5127.9|5126.1|5091.4|5089.6|0
1599576900000|2020-09-08 14:55:00|5114.7|5112.9|5131.5|5129.7|5142.6|5140.8|5104.9|5103.1|0
1599577200000|2020-09-08 15:00:00|5131.8|5130|5118.4|5116.6|5139.2|5137.4|5112|5110.2|0
1599577500000|2020-09-08 15:05:00|5117.7|5115.9|5123.3|5121.5|5129.4|5127.6|5105.5|5103.7|0
1599577800000|2020-09-08 15:10:00|5123.2|5121.4|5136.6|5134.8|5151.2|5149.4|5122.9|5121.1|0
1599578100000|2020-09-08 15:15:00|5136.7|5134.9|5143|5141.2|5148.6|5146.8|5132.1|5130.3|0
1599578400000|2020-09-08 15:20:00|5144.3|5142.5|5113.8|5112|5146|5144.2|5107.5|5105.7|0
1599578700000|2020-09-08 15:25:00|5114.6|5112.8|5118.9|5117.1|5123.2|5121.4|5105.1|5103.3|0
1599579000000|2020-09-08 15:30:00|5119|5117.2|5085.3|5083.5|5125.8|5124|5080|5078.2|0
1599579300000|2020-09-08 15:35:00|5085.1|5083.3|5075.9|5074.1|5088.8|5087|5072.7|5070.9|0
1599579600000|2020-09-08 15:40:00|5076.2|5074.4|5085.1|5083.3|5088.5|5086.7|5059.6|5057.8|0
1599579900000|2020-09-08 15:45:00|5084.7|5082.9|5093.5|5091.7|5096.6|5094.8|5076.6|5074.8|0
1599580200000|2020-09-08 15:50:00|5094.3|5092.5|5078.1|5076.3|5095.1|5093.3|5075|5073.2|0
1599580500000|2020-09-08 15:55:00|5078|5076.2|5099|5097.2|5104.1|5102.3|5071.9|5070.1|0
1599580800000|2020-09-08 16:00:00|5099.2|5097.4|5101.8|5100|5110.9|5109.1|5086.9|5085.1|0
1599581100000|2020-09-08 16:05:00|5101.7|5099.9|5108|5106.2|5114|5112.2|5099.8|5098|0
1599581400000|2020-09-08 16:10:00|5107.3|5105.5|5096.3|5094.5|5116.6|5114.8|5096.1|5094.3|0
1599581700000|2020-09-08 16:15:00|5095.2|5093.4|5093.9|5092.1|5108.9|5107.1|5086.5|5084.7|0
1599582000000|2020-09-08 16:20:00|5093.3|5091.5|5103.9|5102.1|5107.1|5105.3|5085|5083.2|0
1599582300000|2020-09-08 16:25:00|5104|5102.2|5085.1|5083.3|5106.9|5105.1|5084.4|5082.6|0
1599582600000|2020-09-08 16:30:00|5084.5|5082.7|5092.2|5090.4|5099.1|5097.3|5080.9|5079.1|0
1599582900000|2020-09-08 16:35:00|5092.1|5090.3|5095.4|5093.6|5105.2|5103.4|5088.3|5086.5|0
1599583200000|2020-09-08 16:40:00|5095.6|5093.8|5092.9|5091.1|5097.4|5095.6|5086.2|5084.4|0
1599583500000|2020-09-08 16:45:00|5092.6|5090.8|5106.7|5104.9|5113.1|5111.3|5090.6|5088.8|0
1599583800000|2020-09-08 16:50:00|5106.3|5104.5|5098.9|5097.1|5106.3|5104.5|5090.7|5088.9|0
1599584100000|2020-09-08 16:55:00|5099.1|5097.3|5101.6|5099.8|5105.7|5103.9|5097|5095.2|0
1599584400000|2020-09-08 17:00:00|5101|5099.2|5079.3|5077.5|5102.6|5100.8|5079.3|5077.5|0
1599584700000|2020-09-08 17:05:00|5079|5077.2|5063.1|5061.3|5082.5|5080.7|5062.4|5060.6|0
1599585000000|2020-09-08 17:10:00|5062.9|5061.1|5086.1|5084.3|5087.6|5085.8|5061.4|5059.6|0
1599585300000|2020-09-08 17:15:00|5085.2|5083.4|5084.2|5082.4|5092.5|5090.7|5083.5|5081.7|0
1599585600000|2020-09-08 17:20:00|5084.1|5082.3|5083.2|5081.4|5085.9|5084.1|5076.3|5074.5|0
1599585900000|2020-09-08 17:25:00|5083.6|5081.8|5065.4|5063.6|5087.4|5085.6|5063.9|5062.1|0
1599586200000|2020-09-08 17:30:00|5063.9|5062.1|5073.5|5071.7|5075.7|5073.9|5058.9|5057.1|0
1599586500000|2020-09-08 17:35:00|5073.9|5072.1|5082.3|5080.5|5085.1|5083.3|5071.3|5069.5|0
1599586800000|2020-09-08 17:40:00|5082.9|5081.1|5084.8|5083|5091.5|5089.7|5079.6|5077.8|0
1599587100000|2020-09-08 17:45:00|5084.7|5082.9|5094|5092.2|5095.9|5094.1|5082.1|5080.3|0
1599587400000|2020-09-08 17:50:00|5094.5|5092.7|5091.8|5090|5096.6|5094.8|5080.5|5078.7|0
1599587700000|2020-09-08 17:55:00|5092.4|5090.6|5079.5|5077.7|5092.8|5091|5073.6|5071.8|0
1599588000000|2020-09-08 18:00:00|5080|5078.2|5068.4|5066.6|5089.4|5087.6|5067.8|5066|0
1599588300000|2020-09-08 18:05:00|5068.5|5066.7|5074|5072.2|5076|5074.2|5063.3|5061.5|0
1599588600000|2020-09-08 18:10:00|5074.1|5072.3|5065.4|5063.6|5084|5082.2|5063.7|5061.9|0
1599588900000|2020-09-08 18:15:00|5064.9|5063.1|5050.7|5048.9|5068.8|5067|5047.8|5046|0
1599589200000|2020-09-08 18:20:00|5049.5|5047.7|5042.5|5040.7|5057.1|5055.3|5038.9|5037.1|0
1599589500000|2020-09-08 18:25:00|5041.9|5040.1|5041.3|5039.5|5051.1|5049.3|5038|5036.2|0
1599589800000|2020-09-08 18:30:00|5040.7|5038.9|5047.6|5045.8|5047.6|5045.8|5031.9|5030.1|0
1599590100000|2020-09-08 18:35:00|5047.5|5045.7|5023.2|5021.4|5049.3|5047.5|5021.5|5019.7|0
1599590400000|2020-09-08 18:40:00|5023.7|5021.9|5008|5006.2|5028.7|5026.9|5008|5006.2|0
1599590700000|2020-09-08 18:45:00|5009.1|5007.3|5017.9|5016.1|5025.7|5023.9|5004.5|5002.7|0
1599591000000|2020-09-08 18:50:00|5017.4|5015.6|5003.4|5001.6|5018.1|5016.3|4996.5|4994.7|0
1599591300000|2020-09-08 18:55:00|5003.7|5001.9|5028.6|5026.8|5037|5035.2|4998.7|4996.9|0
1599591600000|2020-09-08 19:00:00|5028.4|5026.6|4997.5|4995.7|5028.4|5026.6|4996.6|4994.8|0
1599591900000|2020-09-08 19:05:00|4997.4|4995.6|5003.4|5001.6|5007.4|5005.6|4995.1|4993.3|0
1599592200000|2020-09-08 19:10:00|5004.2|5002.4|5017.5|5015.7|5021.3|5019.5|5003.9|5002.1|0
1599592500000|2020-09-08 19:15:00|5017.3|5015.5|5009|5007.2|5024.8|5023|5003.4|5001.6|0
1599592800000|2020-09-08 19:20:00|5008.7|5006.9|5014.2|5012.4|5025|5023.2|5007.3|5005.5|0
1599593100000|2020-09-08 19:25:00|5015.7|5013.9|5031.3|5029.5|5032.8|5031|5010.4|5008.6|0
1599593400000|2020-09-08 19:30:00|5030.8|5029|5023.5|5021.7|5041.2|5039.4|5023.2|5021.4|0
1599593700000|2020-09-08 19:35:00|5023.2|5021.4|5023.9|5022.1|5038.5|5036.7|5021.3|5019.5|0
1599594000000|2020-09-08 19:40:00|5023.8|5022|5012.4|5010.6|5026.6|5024.8|5012.4|5010.6|0
1599594300000|2020-09-08 19:45:00|5012.5|5010.7|4999.9|4998.1|5013.5|5011.7|4986.4|4984.6|0
1599594600000|2020-09-08 19:50:00|4997.8|4996|4984.4|4982.6|4998.8|4997|4983.6|4981.8|0
1599594900000|2020-09-08 19:55:00|4984.6|4982.8|4976.5|4974.7|4987.7|4985.9|4972.8|4971|0
1599595200000|2020-09-08 20:00:00|4977.1|4974.1|4982.5|4979.5|4989|4986|4977.1|4974.1|0
1599595500000|2020-09-08 20:05:00|4982.7|4979.7|4975.1|4972.1|4982.7|4979.7|4974.5|4971.5|0
1599595800000|2020-09-08 20:10:00|4974.8|4971.8|4979.1|4976.1|4982.2|4979.2|4973.9|4970.9|0
1599596100000|2020-09-08 20:15:00|4978.9|4975.9|4976.8|4973.8|4979.1|4976.1|4974.6|4971.6|0
1599596400000|2020-09-08 20:20:00|4976.9|4973.9|4984.3|4981.3|4984.3|4981.3|4976.1|4973.1|0
1599596700000|2020-09-08 20:25:00|4984.4|4981.4|4982.2|4979.2|4984.8|4981.8|4981.8|4978.8|0
1599597000000|2020-09-08 20:30:00|4982.3|4979.3|4981.9|4978.9|4986.3|4983.3|4980.9|4977.9|0
1599597300000|2020-09-08 20:35:00|4981.8|4978.8|4980.5|4977.5|4984.1|4981.1|4980.3|4977.3|0
1599597600000|2020-09-08 20:40:00|4980.1|4977.1|4977|4974|4980.6|4977.6|4975.4|4972.4|0
1599597900000|2020-09-08 20:45:00|4976.8|4973.8|4977.3|4974.3|4978|4975|4975.4|4972.4|0
1599598200000|2020-09-08 20:50:00|4977.6|4974.6|4973.8|4970.8|4978.8|4975.8|4973.3|4970.3|0
1599598500000|2020-09-08 20:55:00|4973.7|4970.7|4971.9|4968.9|4973.7|4970.7|4971.2|4968.2|0
1599598800000|2020-09-08 21:00:00|4972.1|4969.1|4972.7|4969.7|4973.8|4970.8|4971.3|4968.3|0
1599599100000|2020-09-08 21:05:00|4972.6|4969.6|4972.9|4969.9|4973.2|4970.2|4970.4|4967.4|0
1599599400000|2020-09-08 21:10:00|4973|4970|4972|4969|4973.3|4970.3|4971.6|4968.6|0
1599599700000|2020-09-08 21:15:00|4971.9|4968.9|4972.4|4969.4|4973.2|4970.2|4971.8|4968.8|0
1599600000000|2020-09-08 21:20:00|4972.2|4969.2|4958.2|4955.2|4972.3|4969.3|4958|4955|0
1599600300000|2020-09-08 21:25:00|4957.8|4954.8|4947.9|4944.9|4959|4956|4947.6|4944.6|0
1599600600000|2020-09-08 21:30:00|4947.8|4944.8|4938.1|4935.1|4948.2|4945.2|4937.1|4934.1|0
1599600900000|2020-09-08 21:35:00|4937.6|4934.6|4933.3|4930.3|4939.6|4936.6|4933.1|4930.1|0
1599601200000|2020-09-08 21:40:00|4932.7|4929.7|4918|4915|4933|4930|4918|4915|0
1599601500000|2020-09-08 21:45:00|4917.9|4914.9|4921.8|4918.8|4922.4|4919.4|4911.5|4908.5|0
1599601800000|2020-09-08 21:50:00|4922|4919|4925.9|4922.9|4928.1|4925.1|4921.9|4918.9|0
1599602100000|2020-09-08 21:55:00|4925.8|4922.8|4921.6|4918.6|4926.5|4923.5|4919.3|4916.3|0
1599602400000|2020-09-08 22:00:00|4921.1|4918.1|4927.7|4924.7|4937|4934|4921|4918|0
1599602700000|2020-09-08 22:05:00|4927.8|4924.8|4928.7|4925.7|4930.7|4927.7|4922.7|4919.7|0
1599603000000|2020-09-08 22:10:00|4927.9|4924.9|4919|4916|4927.9|4924.9|4917.7|4914.7|0
1599603300000|2020-09-08 22:15:00|4918.5|4915.5|4908|4905|4920.7|4917.7|4900.5|4897.5|0
1599603600000|2020-09-08 22:20:00|4907.3|4904.3|4921.3|4918.3|4924.1|4921.1|4907.1|4904.1|0
1599603900000|2020-09-08 22:25:00|4921.4|4918.4|4920.1|4917.1|4925|4922|4917.5|4914.5|0
1599604200000|2020-09-08 22:30:00|4919.8|4916.8|4924.4|4921.4|4926|4923|4919.6|4916.6|0
1599604500000|2020-09-08 22:35:00|4924.2|4921.2|4926.1|4923.1|4926.5|4923.5|4922.8|4919.8|0
1599604800000|2020-09-08 22:40:00|4926.3|4923.3|4928.3|4925.3|4928.3|4925.3|4921.2|4918.2|0
1599605100000|2020-09-08 22:45:00|4928|4925|4931.1|4928.1|4931.9|4928.9|4926.3|4923.3|0
1599605400000|2020-09-08 22:50:00|4931|4928|4945.1|4942.1|4945.9|4942.9|4930|4927|0
1599605700000|2020-09-08 22:55:00|4944.5|4941.5|4944.8|4941.8|4949.3|4946.3|4942.3|4939.3|0
1599606000000|2020-09-08 23:00:00|4944.9|4941.9|4941.5|4938.5|4947.5|4944.5|4941.5|4938.5|0
1599606300000|2020-09-08 23:05:00|4941.6|4938.6|4953.2|4950.2|4954.1|4951.1|4940.9|4937.9|0
1599606600000|2020-09-08 23:10:00|4953|4950|4956.8|4953.8|4957.7|4954.7|4951.4|4948.4|0
1599606900000|2020-09-08 23:15:00|4957|4954|4955|4952|4960.8|4957.8|4955|4952|0
1599607200000|2020-09-08 23:20:00|4955.1|4952.1|4959.9|4956.9|4959.9|4956.9|4953.7|4950.7|0
1599607500000|2020-09-08 23:25:00|4960|4957|4951.5|4948.5|4960.1|4957.1|4950.1|4947.1|0
1599607800000|2020-09-08 23:30:00|4951.4|4948.4|4946.3|4943.3|4951.5|4948.5|4945.6|4942.6|0
1599608100000|2020-09-08 23:35:00|4946.7|4943.7|4942.1|4939.1|4947|4944|4939|4936|0
1599608400000|2020-09-08 23:40:00|4942.2|4939.2|4946.3|4943.3|4947.1|4944.1|4942.2|4939.2|0
1599608700000|2020-09-08 23:45:00|4946.6|4943.6|4948.6|4945.6|4949.6|4946.6|4945.7|4942.7|0
1599609000000|2020-09-08 23:50:00|4948.8|4945.8|4961.5|4958.5|4961.5|4958.5|4948.5|4945.5|0
1599609300000|2020-09-08 23:55:00|4961.4|4958.4|4960|4955|4963.9|4960.9|4956|4953|0
1599609600000|2020-09-09 00:00:00|4959.7|4954.7|4965.2|4960.2|4966.7|4961.7|4958.2|4953.2|0
1599609900000|2020-09-09 00:05:00|4965.1|4960.1|4962.5|4957.5|4965.1|4960.1|4960.1|4955.1|0
1599610200000|2020-09-09 00:10:00|4962.1|4957.1|4971.4|4966.4|4972|4967|4961.4|4956.4|0
1599610500000|2020-09-09 00:15:00|4971.3|4966.3|4980.5|4975.5|4980.7|4975.7|4970.2|4965.2|0
1599610800000|2020-09-09 00:20:00|4980.3|4975.3|4978.2|4973.2|4983.7|4978.7|4974.8|4969.8|0
1599611100000|2020-09-09 00:25:00|4978|4973|4975.7|4970.7|4978.1|4973.1|4973.3|4968.3|0
1599611400000|2020-09-09 00:30:00|4975.5|4970.5|4980|4975|4980|4975|4975.1|4970.1|0
1599611700000|2020-09-09 00:35:00|4979.6|4974.6|4994.5|4989.5|4996.5|4991.5|4978.5|4973.5|0
1599612000000|2020-09-09 00:40:00|4994.6|4989.6|5001.9|4996.9|5003.3|4998.3|4993.6|4988.6|0
1599612300000|2020-09-09 00:45:00|5001.8|4996.8|4998.2|4993.2|5003.8|4998.8|4997.6|4992.6|0
1599612600000|2020-09-09 00:50:00|4998.3|4993.3|4999.8|4994.8|5003|4998|4997.6|4992.6|0
1599612900000|2020-09-09 00:55:00|4999.6|4994.6|5000.4|4995.4|5004.5|4999.5|4998|4993|0
1599613200000|2020-09-09 01:00:00|5000.2|4995.2|5001.2|4996.2|5002.1|4997.1|4997.5|4992.5|0
1599613500000|2020-09-09 01:05:00|5001.1|4996.1|4986.5|4981.5|5003.1|4998.1|4983.7|4978.7|0
1599613800000|2020-09-09 01:10:00|4986.4|4981.4|4989.2|4984.2|4989.7|4984.7|4981.2|4976.2|0
1599614100000|2020-09-09 01:15:00|4988.6|4983.6|4993.4|4988.4|4996.2|4991.2|4988.6|4983.6|0
1599614400000|2020-09-09 01:20:00|4993.7|4988.7|4993.7|4988.7|4994.7|4989.7|4990.4|4985.4|0
1599614700000|2020-09-09 01:25:00|4993.6|4988.6|4995.8|4990.8|4997.8|4992.8|4992.5|4987.5|0
1599615000000|2020-09-09 01:30:00|4995.9|4990.9|4999.8|4994.8|5000.9|4995.9|4991.6|4986.6|0
1599615300000|2020-09-09 01:35:00|4999.9|4994.9|5004.7|4999.7|5006.1|5001.1|4999.9|4994.9|0
1599615600000|2020-09-09 01:40:00|5004.6|4999.6|5006|5001|5006.6|5001.6|5004.4|4999.4|0
1599615900000|2020-09-09 01:45:00|5005.9|5000.9|5000.1|4995.1|5006.6|5001.6|4998.5|4993.5|0
1599616200000|2020-09-09 01:50:00|5000.2|4995.2|5000|4995|5001.5|4996.5|4998.5|4993.5|0
1599616500000|2020-09-09 01:55:00|4999.8|4994.8|4997.7|4992.7|5001.2|4996.2|4993.6|4988.6|0
1599616800000|2020-09-09 02:00:00|4998.1|4993.1|4993.8|4988.8|4998.1|4993.1|4990.7|4985.7|0
1599617100000|2020-09-09 02:05:00|4993.5|4988.5|4998.6|4993.6|5001.5|4996.5|4992.1|4987.1|0
1599617400000|2020-09-09 02:10:00|4998.5|4993.5|5006.8|5001.8|5007.2|5002.2|4998.3|4993.3|0
1599617700000|2020-09-09 02:15:00|5006.9|5001.9|5002.9|4997.9|5007|5002|5001.4|4996.4|0
1599618000000|2020-09-09 02:20:00|5002.8|4997.8|4997.9|4992.9|5003|4998|4997.9|4992.9|0
1599618300000|2020-09-09 02:25:00|4997.8|4992.8|5002.4|4997.4|5003.8|4998.8|4996.9|4991.9|0
1599618600000|2020-09-09 02:30:00|5002.2|4997.2|4994|4989|5002.2|4997.2|4993.7|4988.7|0
1599618900000|2020-09-09 02:35:00|4993.9|4988.9|4998.1|4993.1|4998.5|4993.5|4992.5|4987.5|0
1599619200000|2020-09-09 02:40:00|4998.8|4993.8|5001.5|4996.5|5001.9|4996.9|4997.7|4992.7|0
1599619500000|2020-09-09 02:45:00|5001.6|4996.6|5002.1|4997.1|5002.7|4997.7|4999.6|4994.6|0
1599619800000|2020-09-09 02:50:00|5002|4997|4997.4|4992.4|5002.3|4997.3|4993.9|4988.9|0
1599620100000|2020-09-09 02:55:00|4997.7|4992.7|4999.1|4994.1|4999.8|4994.8|4996.7|4991.7|0
1599620400000|2020-09-09 03:00:00|4999|4994|4998.9|4993.9|4999.9|4994.9|4997.1|4992.1|0
1599620700000|2020-09-09 03:05:00|4998.8|4993.8|4998.4|4993.4|5000.7|4995.7|4997|4992|0
1599621000000|2020-09-09 03:10:00|4998.3|4993.3|4998.7|4993.7|5000.2|4995.2|4996|4991|0
1599621300000|2020-09-09 03:15:00|4998.8|4993.8|5002.6|4997.6|5004.7|4999.7|4997.6|4992.6|0
1599621600000|2020-09-09 03:20:00|5002.5|4997.5|5001.7|4996.7|5003.1|4998.1|5000.5|4995.5|0
1599621900000|2020-09-09 03:25:00|5001.6|4996.6|5000.2|4995.2|5001.7|4996.7|4998.2|4993.2|0
1599622200000|2020-09-09 03:30:00|5000.1|4995.1|4995.6|4990.6|5000.3|4995.3|4994.7|4989.7|0
1599622500000|2020-09-09 03:35:00|4995.5|4990.5|4998.4|4993.4|4998.9|4993.9|4995|4990|0
1599622800000|2020-09-09 03:40:00|4998.5|4993.5|4998.8|4993.8|4999.3|4994.3|4996.4|4991.4|0
1599623100000|2020-09-09 03:45:00|4998.9|4993.9|5002.7|4997.7|5003.5|4998.5|4997.6|4992.6|0
1599623400000|2020-09-09 03:50:00|5002.8|4997.8|5000.5|4995.5|5002.9|4997.9|5000.1|4995.1|0
1599623700000|2020-09-09 03:55:00|5000.6|4995.6|5002.6|4997.6|5003.2|4998.2|5000.5|4995.5|0
1599624000000|2020-09-09 04:00:00|5002.5|4997.5|5000.8|4995.8|5002.5|4997.5|4999.9|4994.9|0
1599624300000|2020-09-09 04:05:00|5000.4|4995.4|5000.1|4995.1|5002.2|4997.2|4999.9|4994.9|0
1599624600000|2020-09-09 04:10:00|5000|4995|5002.2|4997.2|5003.6|4998.6|5000|4995|0
1599624900000|2020-09-09 04:15:00|5002.1|4997.1|5007.7|5002.7|5007.8|5002.8|5001.8|4996.8|0
1599625200000|2020-09-09 04:20:00|5008|5003|5009.2|5004.2|5009.7|5004.7|5006.4|5001.4|0
1599625500000|2020-09-09 04:25:00|5009.5|5004.5|5010.3|5005.3|5011.3|5006.3|5009.2|5004.2|0
1599625800000|2020-09-09 04:30:00|5010.2|5005.2|5009.2|5004.2|5010.9|5005.9|5006.8|5001.8|0
1599626100000|2020-09-09 04:35:00|5009.3|5004.3|5008|5003|5010.7|5005.7|5007.5|5002.5|0
1599626400000|2020-09-09 04:40:00|5008.1|5003.1|5008.7|5003.7|5008.7|5003.7|5005.9|5000.9|0
1599626700000|2020-09-09 04:45:00|5008.8|5003.8|5008|5003|5009.5|5004.5|5006.1|5001.1|0
1599627000000|2020-09-09 04:50:00|5007.8|5002.8|5009|5004|5009.6|5004.6|5007.3|5002.3|0
1599627300000|2020-09-09 04:55:00|5008.8|5003.8|5014.2|5009.2|5014.8|5009.8|5008.8|5003.8|0
1599627600000|2020-09-09 05:00:00|5014.1|5009.1|5017|5012|5018.7|5013.7|5012.8|5007.8|0
1599627900000|2020-09-09 05:05:00|5016.7|5011.7|5023|5018|5026|5021|5016.7|5011.7|0
1599628200000|2020-09-09 05:10:00|5022.9|5017.9|5028.8|5023.8|5031.3|5026.3|5022.8|5017.8|0
1599628500000|2020-09-09 05:15:00|5028.6|5023.6|5024.5|5019.5|5030.9|5025.9|5021.2|5016.2|0
1599628800000|2020-09-09 05:20:00|5024.6|5019.6|5023.2|5018.2|5024.7|5019.7|5019.6|5014.6|0
1599629100000|2020-09-09 05:25:00|5022.7|5017.7|5021.6|5016.6|5023|5018|5020.8|5015.8|0
1599629400000|2020-09-09 05:30:00|5021.4|5016.4|5022|5017|5022.4|5017.4|5019.2|5014.2|0
1599629700000|2020-09-09 05:35:00|5021.9|5016.9|5019.4|5014.4|5022.2|5017.2|5019.2|5014.2|0
1599630000000|2020-09-09 05:40:00|5019.3|5014.3|5014.8|5009.8|5019.9|5014.9|5014.7|5009.7|0
1599630300000|2020-09-09 05:45:00|5014.9|5009.9|5016.8|5011.8|5017.3|5012.3|5014.3|5009.3|0
1599630600000|2020-09-09 05:50:00|5017|5012|5016.8|5011.8|5020.1|5015.1|5013.3|5008.3|0
1599630900000|2020-09-09 05:55:00|5017.2|5012.2|5016.2|5011.2|5019.5|5014.5|5015.1|5010.1|0
1599631200000|2020-09-09 06:00:00|5015.7|5010.7|5018.2|5013.2|5020.3|5015.3|5013.9|5008.9|0
1599631500000|2020-09-09 06:05:00|5018.1|5013.1|5015.5|5010.5|5022.3|5017.3|5015.5|5010.5|0
1599631800000|2020-09-09 06:10:00|5015.4|5010.4|5003.9|4998.9|5016.1|5011.1|4998.7|4993.7|0
1599632100000|2020-09-09 06:15:00|5004.1|4999.1|4994.2|4989.2|5004.9|4999.9|4987.8|4982.8|0
1599632400000|2020-09-09 06:20:00|4994|4989|4987.3|4982.3|4994.7|4989.7|4975.4|4970.4|0
1599632700000|2020-09-09 06:25:00|4987.2|4982.2|4985.2|4980.2|4989.5|4984.5|4980.5|4975.5|0
1599633000000|2020-09-09 06:30:00|4985.1|4980.1|4989.9|4984.9|4992.1|4987.1|4983.1|4978.1|0
1599633300000|2020-09-09 06:35:00|4989.8|4984.8|4976.4|4971.4|4990.7|4985.7|4975.6|4970.6|0
1599633600000|2020-09-09 06:40:00|4976.3|4971.3|4969.2|4964.2|4978.7|4973.7|4967.2|4962.2|0
1599633900000|2020-09-09 06:45:00|4969.4|4964.4|4980.4|4975.4|4983.3|4978.3|4968.4|4963.4|0
1599634200000|2020-09-09 06:50:00|4980.1|4975.1|4985.7|4980.7|4987.4|4982.4|4978.7|4973.7|0
1599634500000|2020-09-09 06:55:00|4985.3|4980.3|4988|4983|4988.4|4983.4|4983.5|4978.5|0
1599634800000|2020-09-09 07:00:00|4988.4|4983.4|4999.5|4994.5|5001.5|4996.5|4988.4|4983.4|0
1599635100000|2020-09-09 07:05:00|4999.4|4994.4|5000.8|4995.8|5001.4|4996.4|4998.1|4993.1|0
1599635400000|2020-09-09 07:10:00|5001.2|4996.2|5002.8|4997.8|5004.4|4999.4|4997|4992|0
1599635700000|2020-09-09 07:15:00|5003|4998|4996.9|4991.9|5005.1|5000.1|4995.5|4990.5|0
1599636000000|2020-09-09 07:20:00|4997|4992|5001.1|4996.1|5006.5|5001.5|4995.6|4990.6|0
1599636300000|2020-09-09 07:25:00|5001|4996|5004.1|4999.1|5005.5|5000.5|4999.4|4994.4|0
1599636600000|2020-09-09 07:30:00|5003.9|4998.9|5022.5|5017.5|5024.4|5019.4|5001.9|4996.9|0
1599636900000|2020-09-09 07:35:00|5022.2|5017.2|5026.5|5021.5|5033.9|5028.9|5020.3|5015.3|0
1599637200000|2020-09-09 07:40:00|5026.7|5021.7|5043.7|5038.7|5043.9|5038.9|5026.5|5021.5|0
1599637500000|2020-09-09 07:45:00|5043.5|5038.5|5046.6|5041.6|5048.4|5043.4|5040.9|5035.9|0
1599637800000|2020-09-09 07:50:00|5046.7|5041.7|5040.2|5035.2|5047.8|5042.8|5039|5034|0
1599638100000|2020-09-09 07:55:00|5040.6|5035.6|5031.8|5026.8|5042.3|5037.3|5027.4|5022.4|0
1599638400000|2020-09-09 08:00:00|5033.1|5028.1|5079.7|5076.7|5079.7|5076.7|5030.9|5025.9|0
1599638700000|2020-09-09 08:05:00|5079.3|5076.3|5095.5|5092.5|5096.5|5093.5|5076.1|5073.1|0
1599639000000|2020-09-09 08:10:00|5095.6|5092.6|5090.9|5087.9|5105.1|5102.1|5089.9|5086.9|0
1599639300000|2020-09-09 08:15:00|5089.8|5086.8|5074.5|5071.5|5089.8|5086.8|5074.3|5071.3|0
1599639600000|2020-09-09 08:20:00|5074.2|5071.2|5089.8|5086.8|5091.7|5088.7|5074.2|5071.2|0
1599639900000|2020-09-09 08:25:00|5090|5087|5087.1|5084.1|5093.4|5090.4|5083.8|5080.8|0
1599640200000|2020-09-09 08:30:00|5087.3|5084.3|5085.8|5082.8|5090|5087|5085|5082|0
1599640500000|2020-09-09 08:35:00|5086|5083|5088.5|5085.5|5092.5|5089.5|5085.9|5082.9|0
1599640800000|2020-09-09 08:40:00|5088.6|5085.6|5078.9|5075.9|5088.6|5085.6|5076|5073|0
1599641100000|2020-09-09 08:45:00|5078.3|5075.3|5085.9|5082.9|5086.9|5083.9|5077.6|5074.6|0
1599641400000|2020-09-09 08:50:00|5086|5083|5089.1|5086.1|5089.9|5086.9|5086|5083|0
1599641700000|2020-09-09 08:55:00|5089.4|5086.4|5090.6|5087.6|5094.8|5091.8|5088.1|5085.1|0
1599642000000|2020-09-09 09:00:00|5090.4|5087.4|5081.6|5078.6|5093.1|5090.1|5081.6|5078.6|0
1599642300000|2020-09-09 09:05:00|5081.7|5078.7|5088.1|5085.1|5088.5|5085.5|5079.7|5076.7|0
1599642600000|2020-09-09 09:10:00|5087.4|5084.4|5094.8|5091.8|5094.8|5091.8|5085.8|5082.8|0
1599642900000|2020-09-09 09:15:00|5095.1|5092.1|5098.5|5095.5|5098.9|5095.9|5094.4|5091.4|0
1599643200000|2020-09-09 09:20:00|5098.9|5095.9|5100.7|5097.7|5102.1|5099.1|5096.5|5093.5|0
1599643500000|2020-09-09 09:25:00|5100.5|5097.5|5111.6|5108.6|5113.5|5110.5|5099.3|5096.3|0
1599643800000|2020-09-09 09:30:00|5111.7|5108.7|5105.3|5102.3|5113|5110|5101.2|5098.2|0
1599644100000|2020-09-09 09:35:00|5105.4|5102.4|5112.6|5109.6|5113.4|5110.4|5105.4|5102.4|0
1599644400000|2020-09-09 09:40:00|5112.8|5109.8|5111.7|5108.7|5112.8|5109.8|5109.7|5106.7|0
1599644700000|2020-09-09 09:45:00|5111.8|5108.8|5120.1|5117.1|5120.9|5117.9|5111.8|5108.8|0
1599645000000|2020-09-09 09:50:00|5120.4|5117.4|5116.8|5113.8|5122|5119|5116.8|5113.8|0
1599645300000|2020-09-09 09:55:00|5116.3|5113.3|5121.6|5118.6|5122.3|5119.3|5114.8|5111.8|0
1599645600000|2020-09-09 10:00:00|5121.2|5118.2|5124.9|5121.9|5130|5127|5121.1|5118.1|0
1599645900000|2020-09-09 10:05:00|5124.7|5121.7|5119|5116|5124.9|5121.9|5116.2|5113.2|0
1599646200000|2020-09-09 10:10:00|5119.1|5116.1|5113.2|5110.2|5121.5|5118.5|5113.2|5110.2|0
1599646500000|2020-09-09 10:15:00|5113.1|5110.1|5110.9|5107.9|5114.6|5111.6|5110.7|5107.7|0
1599646800000|2020-09-09 10:20:00|5111|5108|5109.4|5106.4|5111.1|5108.1|5107.1|5104.1|0
1599647100000|2020-09-09 10:25:00|5109.2|5106.2|5112.8|5109.8|5113.8|5110.8|5108.6|5105.6|0
1599647400000|2020-09-09 10:30:00|5112.7|5109.7|5111.1|5108.1|5113.7|5110.7|5110.8|5107.8|0
1599647700000|2020-09-09 10:35:00|5111|5108|5109.4|5106.4|5111.7|5108.7|5105.2|5102.2|0
1599648000000|2020-09-09 10:40:00|5109.6|5106.6|5111.1|5108.1|5111.3|5108.3|5107.5|5104.5|0
1599648300000|2020-09-09 10:45:00|5111.4|5108.4|5112.2|5109.2|5112.2|5109.2|5109.9|5106.9|0
1599648600000|2020-09-09 10:50:00|5112.3|5109.3|5106.4|5103.4|5113.3|5110.3|5105.4|5102.4|0
1599648900000|2020-09-09 10:55:00|5106.7|5103.7|5106.1|5103.1|5107.2|5104.2|5104.7|5101.7|0
1599649200000|2020-09-09 11:00:00|5103.9|5100.9|5081.7|5078.7|5104.3|5101.3|5080|5077|0
1599649500000|2020-09-09 11:05:00|5081.2|5078.2|5072.7|5069.7|5081.2|5078.2|5067.2|5064.2|0
1599649800000|2020-09-09 11:10:00|5071.9|5068.9|5071.8|5068.8|5079|5076|5069.8|5066.8|0
1599650100000|2020-09-09 11:15:00|5071.5|5068.5|5088.9|5085.9|5089.6|5086.6|5070.4|5067.4|0
1599650400000|2020-09-09 11:20:00|5088.7|5085.7|5094.9|5091.9|5094.9|5091.9|5085.3|5082.3|0
1599650700000|2020-09-09 11:25:00|5094.4|5091.4|5099|5096|5103.4|5100.4|5093.5|5090.5|0
1599651000000|2020-09-09 11:30:00|5099.1|5096.1|5096|5093|5101|5098|5092.7|5089.7|0
1599651300000|2020-09-09 11:35:00|5096.3|5093.3|5098.4|5095.4|5101.1|5098.1|5095.6|5092.6|0
1599651600000|2020-09-09 11:40:00|5098.2|5095.2|5088.6|5085.6|5098.6|5095.6|5082.4|5079.4|0
1599651900000|2020-09-09 11:45:00|5088.5|5085.5|5090.3|5087.3|5094.8|5091.8|5087.6|5084.6|0
1599652200000|2020-09-09 11:50:00|5090.5|5087.5|5099.8|5096.8|5101.2|5098.2|5090.2|5087.2|0
1599652500000|2020-09-09 11:55:00|5099.3|5096.3|5098.1|5095.1|5102.6|5099.6|5098.1|5095.1|0
1599652800000|2020-09-09 12:00:00|5098.2|5095.2|5108.1|5105.1|5108.2|5105.2|5095.8|5092.8|0
1599653100000|2020-09-09 12:05:00|5107.7|5104.7|5106.4|5103.4|5108.1|5105.1|5102.6|5099.6|0
1599653400000|2020-09-09 12:10:00|5106.5|5103.5|5107.1|5104.1|5109|5106|5104.4|5101.4|0
1599653700000|2020-09-09 12:15:00|5107|5104|5107.9|5104.9|5108.1|5105.1|5104.7|5101.7|0
1599654000000|2020-09-09 12:20:00|5107.8|5104.8|5096.2|5093.2|5107.9|5104.9|5095|5092|0
1599654300000|2020-09-09 12:25:00|5095.6|5092.6|5091.5|5088.5|5097.2|5094.2|5091.5|5088.5|0
1599654600000|2020-09-09 12:30:00|5092|5089|5094.7|5091.7|5094.7|5091.7|5089.9|5086.9|0
1599654900000|2020-09-09 12:35:00|5094.4|5091.4|5091.9|5088.9|5094.4|5091.4|5088.5|5085.5|0
1599655200000|2020-09-09 12:40:00|5092.4|5089.4|5091.4|5088.4|5094.5|5091.5|5089.6|5086.6|0
1599655500000|2020-09-09 12:45:00|5091.3|5088.3|5093.3|5090.3|5094.2|5091.2|5088.8|5085.8|0
1599655800000|2020-09-09 12:50:00|5093.7|5090.7|5096.7|5093.7|5100.3|5097.3|5093.7|5090.7|0
1599656100000|2020-09-09 12:55:00|5096.6|5093.6|5085|5082|5096.6|5093.6|5084.4|5081.4|0
1599656400000|2020-09-09 13:00:00|5084.9|5081.9|5097.1|5094.1|5098.9|5095.9|5084.6|5081.6|0
1599656700000|2020-09-09 13:05:00|5097.2|5094.2|5114.3|5111.3|5114.4|5111.4|5096.9|5093.9|0
1599657000000|2020-09-09 13:10:00|5114.4|5111.4|5122.1|5119.1|5122.1|5119.1|5113.6|5110.6|0
1599657300000|2020-09-09 13:15:00|5122.4|5119.4|5124.7|5121.7|5125|5122|5121.1|5118.1|0
1599657600000|2020-09-09 13:20:00|5124.5|5121.5|5122.1|5119.1|5124.7|5121.7|5118.6|5115.6|0
1599657900000|2020-09-09 13:25:00|5122.3|5119.3|5131|5128|5133|5130|5120.9|5117.9|0
1599658200000|2020-09-09 13:30:00|5132.6|5129.6|5106.4|5104.6|5135.9|5132.9|5082|5080.2|0
1599658500000|2020-09-09 13:35:00|5106.5|5104.7|5079.8|5078|5119.7|5117.9|5076.8|5075|0
1599658800000|2020-09-09 13:40:00|5080|5078.2|5111.3|5109.5|5122.4|5120.6|5074.5|5072.7|0
1599659100000|2020-09-09 13:45:00|5111.5|5109.7|5095.1|5093.3|5121.5|5119.7|5091|5089.2|0
1599659400000|2020-09-09 13:50:00|5095.2|5093.4|5086.2|5084.4|5097.9|5096.1|5068.1|5066.3|0
1599659700000|2020-09-09 13:55:00|5086.6|5084.8|5102.1|5100.3|5106.4|5104.6|5083.8|5082|0
1599660000000|2020-09-09 14:00:00|5102.2|5100.4|5111.1|5109.3|5120.3|5118.5|5099.1|5097.3|0
1599660300000|2020-09-09 14:05:00|5111.8|5110|5083.1|5081.3|5113.8|5112|5080.3|5078.5|0
1599660600000|2020-09-09 14:10:00|5083.4|5081.6|5085|5083.2|5094.4|5092.6|5065.1|5063.3|0
1599660900000|2020-09-09 14:15:00|5085.3|5083.5|5080.7|5078.9|5103.2|5101.4|5080|5078.2|0
1599661200000|2020-09-09 14:20:00|5080.4|5078.6|5094.5|5092.7|5100.7|5098.9|5076.6|5074.8|0
1599661500000|2020-09-09 14:25:00|5093.6|5091.8|5134.5|5132.7|5139.2|5137.4|5093.6|5091.8|0
1599661800000|2020-09-09 14:30:00|5133.6|5131.8|5128.4|5126.6|5141.9|5140.1|5126.8|5125|0
1599662100000|2020-09-09 14:35:00|5129.5|5127.7|5146.9|5145.1|5149.7|5147.9|5128|5126.2|0
1599662400000|2020-09-09 14:40:00|5147.7|5145.9|5129.4|5127.6|5148|5146.2|5125.7|5123.9|0
1599662700000|2020-09-09 14:45:00|5129.3|5127.5|5139|5137.2|5148.5|5146.7|5129.3|5127.5|0
1599663000000|2020-09-09 14:50:00|5138.9|5137.1|5132|5130.2|5146.8|5145|5127.5|5125.7|0
1599663300000|2020-09-09 14:55:00|5131.9|5130.1|5134.9|5133.1|5141.7|5139.9|5130.8|5129|0
1599663600000|2020-09-09 15:00:00|5135.3|5133.5|5154.1|5152.3|5156.7|5154.9|5135.3|5133.5|0
1599663900000|2020-09-09 15:05:00|5153.9|5152.1|5112.1|5110.3|5153.9|5152.1|5107.6|5105.8|0
1599664200000|2020-09-09 15:10:00|5112.4|5110.6|5114.8|5113|5119.8|5118|5101.8|5100|0
1599664500000|2020-09-09 15:15:00|5114.9|5113.1|5103.4|5101.6|5121.6|5119.8|5092.2|5090.4|0
1599664800000|2020-09-09 15:20:00|5103.7|5101.9|5124.8|5123|5125.4|5123.6|5100.7|5098.9|0
1599665100000|2020-09-09 15:25:00|5124.9|5123.1|5127.3|5125.5|5131.3|5129.5|5120.8|5119|0
1599665400000|2020-09-09 15:30:00|5127.5|5125.7|5118.5|5116.7|5128.4|5126.6|5114.4|5112.6|0
1599665700000|2020-09-09 15:35:00|5118.1|5116.3|5138.1|5136.3|5138.3|5136.5|5117.1|5115.3|0
1599666000000|2020-09-09 15:40:00|5137.2|5135.4|5128.6|5126.8|5137.2|5135.4|5119.3|5117.5|0
1599666300000|2020-09-09 15:45:00|5129|5127.2|5136|5134.2|5139.2|5137.4|5125.3|5123.5|0
1599666600000|2020-09-09 15:50:00|5135.9|5134.1|5132.4|5130.6|5140|5138.2|5131.9|5130.1|0
1599666900000|2020-09-09 15:55:00|5132.8|5131|5128.7|5126.9|5134.3|5132.5|5123.1|5121.3|0
1599667200000|2020-09-09 16:00:00|5129.5|5127.7|5136.6|5134.8|5138.8|5137|5126.6|5124.8|0
1599667500000|2020-09-09 16:05:00|5136.5|5134.7|5140.8|5139|5142.3|5140.5|5135.3|5133.5|0
1599667800000|2020-09-09 16:10:00|5141|5139.2|5142.7|5140.9|5145.8|5144|5139.6|5137.8|0
1599668100000|2020-09-09 16:15:00|5142.9|5141.1|5147.6|5145.8|5148.6|5146.8|5139.4|5137.6|0
1599668400000|2020-09-09 16:20:00|5147.4|5145.6|5140.4|5138.6|5149.1|5147.3|5137|5135.2|0
1599668700000|2020-09-09 16:25:00|5140.9|5139.1|5136.9|5135.1|5144.3|5142.5|5136.9|5135.1|0
1599669000000|2020-09-09 16:30:00|5137.4|5135.6|5140.6|5138.8|5145.5|5143.7|5137.4|5135.6|0
1599669300000|2020-09-09 16:35:00|5140.9|5139.1|5142.3|5140.5|5145.9|5144.1|5138.1|5136.3|0
1599669600000|2020-09-09 16:40:00|5142.2|5140.4|5155.1|5153.3|5155.6|5153.8|5142.1|5140.3|0
1599669900000|2020-09-09 16:45:00|5155.4|5153.6|5154.3|5152.5|5156.7|5154.9|5149.4|5147.6|0
1599670200000|2020-09-09 16:50:00|5154.4|5152.6|5147.1|5145.3|5154.7|5152.9|5146.9|5145.1|0
1599670500000|2020-09-09 16:55:00|5147.3|5145.5|5159.7|5157.9|5160.7|5158.9|5147.1|5145.3|0
1599670800000|2020-09-09 17:00:00|5159.8|5158|5165.5|5163.7|5167.4|5165.6|5159.8|5158|0
1599671100000|2020-09-09 17:05:00|5165.6|5163.8|5173.6|5171.8|5173.6|5171.8|5161.6|5159.8|0
1599671400000|2020-09-09 17:10:00|5173.5|5171.7|5165.9|5164.1|5175.4|5173.6|5165.2|5163.4|0
1599671700000|2020-09-09 17:15:00|5165.7|5163.9|5144.6|5142.8|5165.7|5163.9|5141.7|5139.9|0
1599672000000|2020-09-09 17:20:00|5144.4|5142.6|5151.6|5149.8|5152.3|5150.5|5144.4|5142.6|0
1599672300000|2020-09-09 17:25:00|5151.7|5149.9|5148.3|5146.5|5157.7|5155.9|5146.9|5145.1|0
1599672600000|2020-09-09 17:30:00|5148.1|5146.3|5140.1|5138.3|5150.5|5148.7|5136.4|5134.6|0
1599672900000|2020-09-09 17:35:00|5140.2|5138.4|5137.1|5135.3|5144.4|5142.6|5134.2|5132.4|0
1599673200000|2020-09-09 17:40:00|5137.6|5135.8|5113.2|5111.4|5138.2|5136.4|5113.2|5111.4|0
1599673500000|2020-09-09 17:45:00|5112.4|5110.6|5124.8|5123|5125.2|5123.4|5112.4|5110.6|0
1599673800000|2020-09-09 17:50:00|5124.9|5123.1|5128.7|5126.9|5128.9|5127.1|5120.2|5118.4|0
1599674100000|2020-09-09 17:55:00|5128.1|5126.3|5112.5|5110.7|5129.1|5127.3|5110.8|5109|0
1599674400000|2020-09-09 18:00:00|5113.3|5111.5|5109.6|5107.8|5116|5114.2|5107.4|5105.6|0
1599674700000|2020-09-09 18:05:00|5109.1|5107.3|5118.1|5116.3|5125.7|5123.9|5108.2|5106.4|0
1599675000000|2020-09-09 18:10:00|5118.4|5116.6|5113|5111.2|5125.3|5123.5|5111.7|5109.9|0
1599675300000|2020-09-09 18:15:00|5113.8|5112|5128.4|5126.6|5130.4|5128.6|5113.8|5112|0
1599675600000|2020-09-09 18:20:00|5128.6|5126.8|5126|5124.2|5131.2|5129.4|5124|5122.2|0
1599675900000|2020-09-09 18:25:00|5126.6|5124.8|5125.9|5124.1|5133.6|5131.8|5117.5|5115.7|0
1599676200000|2020-09-09 18:30:00|5126.8|5125|5133.2|5131.4|5134.8|5133|5126.8|5125|0
1599676500000|2020-09-09 18:35:00|5133.5|5131.7|5137.2|5135.4|5139|5137.2|5132.6|5130.8|0
1599676800000|2020-09-09 18:40:00|5137.6|5135.8|5135.1|5133.3|5139.5|5137.7|5133|5131.2|0
1599677100000|2020-09-09 18:45:00|5135|5133.2|5127.5|5125.7|5139.7|5137.9|5126.4|5124.6|0
1599677400000|2020-09-09 18:50:00|5127.6|5125.8|5138.4|5136.6|5138.7|5136.9|5123.8|5122|0
1599677700000|2020-09-09 18:55:00|5138.3|5136.5|5136.1|5134.3|5141.4|5139.6|5135.2|5133.4|0
1599678000000|2020-09-09 19:00:00|5136.3|5134.5|5150.4|5148.6|5155.5|5153.7|5136.3|5134.5|0
1599678300000|2020-09-09 19:05:00|5150.5|5148.7|5158.3|5156.5|5158.6|5156.8|5146.8|5145|0
1599678600000|2020-09-09 19:10:00|5158.4|5156.6|5147.1|5145.3|5158.5|5156.7|5145.7|5143.9|0
1599678900000|2020-09-09 19:15:00|5148.8|5147|5152.5|5150.7|5157.5|5155.7|5148.8|5147|0
1599679200000|2020-09-09 19:20:00|5152.8|5151|5160.8|5159|5161.9|5160.1|5150.2|5148.4|0
1599679500000|2020-09-09 19:25:00|5161.1|5159.3|5160.8|5159|5167|5165.2|5158.8|5157|0
1599679800000|2020-09-09 19:30:00|5160.6|5158.8|5170.3|5168.5|5172.9|5171.1|5154|5152.2|0
1599680100000|2020-09-09 19:35:00|5170.9|5169.1|5151.1|5149.3|5171.7|5169.9|5150.5|5148.7|0
1599680400000|2020-09-09 19:40:00|5150|5148.2|5152|5150.2|5154.8|5153|5143.1|5141.3|0
1599680700000|2020-09-09 19:45:00|5150.4|5148.6|5145.7|5143.9|5150.4|5148.6|5139.6|5137.8|0
1599681000000|2020-09-09 19:50:00|5145.5|5143.7|5183.5|5181.7|5183.5|5181.7|5141.4|5139.6|0
1599681300000|2020-09-09 19:55:00|5184.2|5182.4|5154.5|5152.7|5184.3|5182.5|5152.3|5150.5|0
1599681600000|2020-09-09 20:00:00|5155.1|5152.1|5151.2|5148.2|5158.8|5155.8|5144.9|5141.9|0
1599681900000|2020-09-09 20:05:00|5151.3|5148.3|5153|5150|5155.1|5152.1|5149.1|5146.1|0
1599682200000|2020-09-09 20:10:00|5152.9|5149.9|5152.9|5149.9|5154.4|5151.4|5146.9|5143.9|0
1599682500000|2020-09-09 20:15:00|5153|5150|5154.8|5151.8|5156.4|5153.4|5151.3|5148.3|0
1599682800000|2020-09-09 20:20:00|5154.9|5151.9|5155.7|5152.7|5157.1|5154.1|5154.1|5151.1|0
1599683100000|2020-09-09 20:25:00|5156.2|5153.2|5157|5154|5158|5155|5155.5|5152.5|0
1599683400000|2020-09-09 20:30:00|5156.9|5153.9|5157.7|5154.7|5157.9|5154.9|5155.8|5152.8|0
1599683700000|2020-09-09 20:35:00|5157.8|5154.8|5146.5|5143.5|5157.8|5154.8|5145.8|5142.8|0
1599684000000|2020-09-09 20:40:00|5146.3|5143.3|5148|5145|5150.2|5147.2|5146.1|5143.1|0
1599684300000|2020-09-09 20:45:00|5148.1|5145.1|5146.6|5143.6|5149|5146|5145.6|5142.6|0
1599684600000|2020-09-09 20:50:00|5146.3|5143.3|5143.4|5140.4|5146.7|5143.7|5143.3|5140.3|0
1599684900000|2020-09-09 20:55:00|5143.3|5140.3|5138.5|5135.5|5143.3|5140.3|5136.8|5133.8|0
1599685200000|2020-09-09 21:00:00|5138.4|5135.4|5139.3|5136.3|5141.6|5138.6|5136.7|5133.7|0
1599685500000|2020-09-09 21:05:00|5139.2|5136.2|5142.1|5139.1|5142.3|5139.3|5139.2|5136.2|0
1599685800000|2020-09-09 21:10:00|5141.6|5138.6|5142.2|5139.2|5142.5|5139.5|5140.6|5137.6|0
1599686100000|2020-09-09 21:15:00|5142|5139|5142.7|5139.7|5144.3|5141.3|5142|5139|0
1599686400000|2020-09-09 21:20:00|5142.8|5139.8|5142.4|5139.4|5143.5|5140.5|5142.3|5139.3|0
1599686700000|2020-09-09 21:25:00|5142.6|5139.6|5141.9|5138.9|5142.7|5139.7|5140.5|5137.5|0
1599687000000|2020-09-09 21:30:00|5142|5139|5143.7|5140.7|5143.7|5140.7|5142|5139|0
1599687300000|2020-09-09 21:35:00|5143.6|5140.6|5145|5142|5145|5142|5142.8|5139.8|0
1599687600000|2020-09-09 21:40:00|5145.1|5142.1|5145.4|5142.4|5146.3|5143.3|5144.4|5141.4|0
1599687900000|2020-09-09 21:45:00|5145.1|5142.1|5146.8|5143.8|5146.8|5143.8|5145.1|5142.1|0
1599688200000|2020-09-09 21:50:00|5146.7|5143.7|5147.4|5144.4|5147.5|5144.5|5146.5|5143.5|0
1599688500000|2020-09-09 21:55:00|5147.5|5144.5|5147.8|5144.8|5148.2|5145.2|5146.5|5143.5|0
1599688800000|2020-09-09 22:00:00|5147.6|5144.6|5153.2|5150.2|5154.2|5151.2|5147.6|5144.6|0
1599689100000|2020-09-09 22:05:00|5153.4|5150.4|5162.1|5159.1|5162.9|5159.9|5153.2|5150.2|0
1599689400000|2020-09-09 22:10:00|5161.9|5158.9|5165.9|5162.9|5166.8|5163.8|5161.7|5158.7|0
1599689700000|2020-09-09 22:15:00|5166|5163|5172|5169|5172.1|5169.1|5165.4|5162.4|0
1599690000000|2020-09-09 22:20:00|5171.9|5168.9|5175.2|5172.2|5175.2|5172.2|5171.9|5168.9|0
1599690300000|2020-09-09 22:25:00|5175.3|5172.3|5176.9|5173.9|5177.7|5174.7|5175.2|5172.2|0
1599690600000|2020-09-09 22:30:00|5177.2|5174.2|5173.3|5170.3|5177.2|5174.2|5171.5|5168.5|0
1599690900000|2020-09-09 22:35:00|5174.2|5171.2|5180.9|5177.9|5180.9|5177.9|5173.1|5170.1|0
1599691200000|2020-09-09 22:40:00|5181|5178|5183.2|5180.2|5184.3|5181.3|5180.8|5177.8|0
1599691500000|2020-09-09 22:45:00|5183.1|5180.1|5187.6|5184.6|5187.6|5184.6|5183.1|5180.1|0
1599691800000|2020-09-09 22:50:00|5187.8|5184.8|5194.2|5191.2|5194.2|5191.2|5187.6|5184.6|0
1599692100000|2020-09-09 22:55:00|5194.4|5191.4|5191.1|5188.1|5196.5|5193.5|5190.7|5187.7|0
1599692400000|2020-09-09 23:00:00|5191|5188|5193.4|5190.4|5194.4|5191.4|5191|5188|0
1599692700000|2020-09-09 23:05:00|5193.3|5190.3|5195.6|5192.6|5195.7|5192.7|5192.5|5189.5|0
1599693000000|2020-09-09 23:10:00|5195.5|5192.5|5196.4|5193.4|5197.5|5194.5|5194.9|5191.9|0
1599693300000|2020-09-09 23:15:00|5196.1|5193.1|5197.8|5194.8|5199.3|5196.3|5195.9|5192.9|0
1599693600000|2020-09-09 23:20:00|5197.9|5194.9|5195.4|5192.4|5197.9|5194.9|5195|5192|0
1599693900000|2020-09-09 23:25:00|5195.5|5192.5|5197.9|5194.9|5198.6|5195.6|5195.2|5192.2|0
1599694200000|2020-09-09 23:30:00|5198|5195|5198.2|5195.2|5199.1|5196.1|5196.4|5193.4|0
1599694500000|2020-09-09 23:35:00|5198.3|5195.3|5197.3|5194.3|5198.7|5195.7|5197.1|5194.1|0
1599694800000|2020-09-09 23:40:00|5197.2|5194.2|5193.8|5190.8|5197.6|5194.6|5192.9|5189.9|0
1599695100000|2020-09-09 23:45:00|5193.6|5190.6|5194.8|5191.8|5195.5|5192.5|5192.9|5189.9|0
1599695400000|2020-09-09 23:50:00|5194.9|5191.9|5196.3|5193.3|5196.7|5193.7|5194.6|5191.6|0
1599695700000|2020-09-09 23:55:00|5196.4|5193.4|5200|5195|5200|5196.8|5196.4|5193.4|0
1599696000000|2020-09-10 00:00:00|5199.9|5194.9|5191.3|5186.3|5200|5195|5188|5183|0
1599696300000|2020-09-10 00:05:00|5191.1|5186.1|5190.4|5185.4|5191.4|5186.4|5188|5183|0
1599696600000|2020-09-10 00:10:00|5190.6|5185.6|5192.5|5187.5|5194.3|5189.3|5189.4|5184.4|0
1599696900000|2020-09-10 00:15:00|5192.4|5187.4|5194.7|5189.7|5195.3|5190.3|5189.5|5184.5|0
1599697200000|2020-09-10 00:20:00|5194.6|5189.6|5195.3|5190.3|5196.4|5191.4|5192|5187|0
1599697500000|2020-09-10 00:25:00|5195.5|5190.5|5196.2|5191.2|5198.1|5193.1|5195.4|5190.4|0
1599697800000|2020-09-10 00:30:00|5196.1|5191.1|5173|5168|5196.1|5191.1|5169.8|5164.8|0
1599698100000|2020-09-10 00:35:00|5173.2|5168.2|5175.8|5170.8|5176|5171|5167.9|5162.9|0
1599698400000|2020-09-10 00:40:00|5176|5171|5171.9|5166.9|5180.6|5175.6|5171.2|5166.2|0
1599698700000|2020-09-10 00:45:00|5171.8|5166.8|5175.8|5170.8|5179.7|5174.7|5169.1|5164.1|0
1599699000000|2020-09-10 00:50:00|5175.7|5170.7|5178.2|5173.2|5180.2|5175.2|5175.5|5170.5|0
1599699300000|2020-09-10 00:55:00|5178.4|5173.4|5176.2|5171.2|5179.4|5174.4|5173.1|5168.1|0
1599699600000|2020-09-10 01:00:00|5175.9|5170.9|5170.3|5165.3|5176.2|5171.2|5170|5165|0
1599699900000|2020-09-10 01:05:00|5170.6|5165.6|5175.2|5170.2|5175.8|5170.8|5170.5|5165.5|0
1599700200000|2020-09-10 01:10:00|5175.1|5170.1|5173.1|5168.1|5176.2|5171.2|5171.1|5166.1|0
1599700500000|2020-09-10 01:15:00|5172.9|5167.9|5171.7|5166.7|5175.7|5170.7|5170.1|5165.1|0
1599700800000|2020-09-10 01:20:00|5171.5|5166.5|5164.9|5159.9|5171.5|5166.5|5161.1|5156.1|0
1599701100000|2020-09-10 01:25:00|5164.8|5159.8|5168.9|5163.9|5171.8|5166.8|5163.7|5158.7|0
1599701400000|2020-09-10 01:30:00|5168.3|5163.3|5162.7|5157.7|5168.6|5163.6|5161.2|5156.2|0
1599701700000|2020-09-10 01:35:00|5162.9|5157.9|5158.5|5153.5|5164.2|5159.2|5154.3|5149.3|0
1599702000000|2020-09-10 01:40:00|5158.9|5153.9|5159.4|5154.4|5162.1|5157.1|5155.2|5150.2|0
1599702300000|2020-09-10 01:45:00|5159.3|5154.3|5163.6|5158.6|5163.8|5158.8|5156.1|5151.1|0
1599702600000|2020-09-10 01:50:00|5163.5|5158.5|5163.9|5158.9|5165.5|5160.5|5160.4|5155.4|0
1599702900000|2020-09-10 01:55:00|5164|5159|5162.9|5157.9|5166.4|5161.4|5161|5156|0
1599703200000|2020-09-10 02:00:00|5163.4|5158.4|5158.6|5153.6|5164.5|5159.5|5156.1|5151.1|0
1599703500000|2020-09-10 02:05:00|5158.5|5153.5|5158.1|5153.1|5160.3|5155.3|5156.7|5151.7|0
1599703800000|2020-09-10 02:10:00|5157.4|5152.4|5152.2|5147.2|5159.2|5154.2|5148.7|5143.7|0
1599704100000|2020-09-10 02:15:00|5152.1|5147.1|5152.5|5147.5|5156.3|5151.3|5151.8|5146.8|0
1599704400000|2020-09-10 02:20:00|5152.3|5147.3|5151.8|5146.8|5152.5|5147.5|5148.9|5143.9|0
1599704700000|2020-09-10 02:25:00|5152.1|5147.1|5158.2|5153.2|5159.5|5154.5|5151.3|5146.3|0
1599705000000|2020-09-10 02:30:00|5158.4|5153.4|5168.2|5163.2|5169.7|5164.7|5157.9|5152.9|0
1599705300000|2020-09-10 02:35:00|5168.1|5163.1|5164.8|5159.8|5168.1|5163.1|5163.5|5158.5|0
1599705600000|2020-09-10 02:40:00|5165|5160|5174.4|5169.4|5176.1|5171.1|5164.3|5159.3|0
1599705900000|2020-09-10 02:45:00|5174.5|5169.5|5173.8|5168.8|5174.9|5169.9|5168.5|5163.5|0
1599706200000|2020-09-10 02:50:00|5173.7|5168.7|5178|5173|5178|5173|5170.3|5165.3|0
1599706500000|2020-09-10 02:55:00|5177.6|5172.6|5174.5|5169.5|5178.7|5173.7|5173.9|5168.9|0
1599706800000|2020-09-10 03:00:00|5174.7|5169.7|5169.6|5164.6|5175|5170|5169.1|5164.1|0
1599707100000|2020-09-10 03:05:00|5169.7|5164.7|5168.4|5163.4|5172|5167|5166.8|5161.8|0
1599707400000|2020-09-10 03:10:00|5167.9|5162.9|5167.7|5162.7|5169.9|5164.9|5166.1|5161.1|0
1599707700000|2020-09-10 03:15:00|5167.8|5162.8|5171.4|5166.4|5172.5|5167.5|5166.4|5161.4|0
1599708000000|2020-09-10 03:20:00|5171.3|5166.3|5175.2|5170.2|5176.4|5171.4|5170.1|5165.1|0
1599708300000|2020-09-10 03:25:00|5175|5170|5169|5164|5175.6|5170.6|5168.6|5163.6|0
1599708600000|2020-09-10 03:30:00|5169.2|5164.2|5169.6|5164.6|5170.7|5165.7|5167.2|5162.2|0
1599708900000|2020-09-10 03:35:00|5169.5|5164.5|5169.8|5164.8|5170.9|5165.9|5168|5163|0
1599709200000|2020-09-10 03:40:00|5169.9|5164.9|5172.8|5167.8|5173.7|5168.7|5169.9|5164.9|0
1599709500000|2020-09-10 03:45:00|5172.7|5167.7|5162.6|5157.6|5172.9|5167.9|5162.6|5157.6|0
1599709800000|2020-09-10 03:50:00|5162.8|5157.8|5164.4|5159.4|5165.7|5160.7|5162.8|5157.8|0
1599710100000|2020-09-10 03:55:00|5164|5159|5160|5155|5164|5159|5159|5154|0
1599710400000|2020-09-10 04:00:00|5160.2|5155.2|5165.5|5160.5|5167.3|5162.3|5160.1|5155.1|0
1599710700000|2020-09-10 04:05:00|5166.1|5161.1|5164.7|5159.7|5167.6|5162.6|5164.3|5159.3|0
1599711000000|2020-09-10 04:10:00|5164.5|5159.5|5165|5160|5165.9|5160.9|5161.1|5156.1|0
1599711300000|2020-09-10 04:15:00|5164.9|5159.9|5162|5157|5165.5|5160.5|5160.6|5155.6|0
1599711600000|2020-09-10 04:20:00|5162.1|5157.1|5164.9|5159.9|5165.3|5160.3|5161.3|5156.3|0
1599711900000|2020-09-10 04:25:00|5164.8|5159.8|5163.1|5158.1|5166.8|5161.8|5163.1|5158.1|0
1599712200000|2020-09-10 04:30:00|5163.2|5158.2|5162.4|5157.4|5167|5162|5162.1|5157.1|0
1599712500000|2020-09-10 04:35:00|5162.6|5157.6|5161|5156|5164.2|5159.2|5159.2|5154.2|0
1599712800000|2020-09-10 04:40:00|5160.8|5155.8|5164.6|5159.6|5164.6|5159.6|5160.3|5155.3|0
1599713100000|2020-09-10 04:45:00|5164.9|5159.9|5163.8|5158.8|5164.9|5159.9|5161.9|5156.9|0
1599713400000|2020-09-10 04:50:00|5163.9|5158.9|5165.3|5160.3|5165.9|5160.9|5161.8|5156.8|0
1599713700000|2020-09-10 04:55:00|5165.1|5160.1|5168.7|5163.7|5169.6|5164.6|5164.2|5159.2|0
1599714000000|2020-09-10 05:00:00|5169.2|5164.2|5173.1|5168.1|5174.8|5169.8|5169|5164|0
1599714300000|2020-09-10 05:05:00|5173|5168|5169.1|5164.1|5173.1|5168.1|5168.4|5163.4|0
1599714600000|2020-09-10 05:10:00|5168.8|5163.8|5171.8|5166.8|5172|5167|5168.2|5163.2|0
1599714900000|2020-09-10 05:15:00|5171.7|5166.7|5173.8|5168.8|5175.9|5170.9|5170.7|5165.7|0
1599715200000|2020-09-10 05:20:00|5173.9|5168.9|5184.6|5179.6|5185.1|5180.1|5173.9|5168.9|0
1599715500000|2020-09-10 05:25:00|5184.8|5179.8|5184.3|5179.3|5185.8|5180.8|5182.9|5177.9|0
1599715800000|2020-09-10 05:30:00|5184.6|5179.6|5183.4|5178.4|5185.6|5180.6|5182.9|5177.9|0
1599716100000|2020-09-10 05:35:00|5184|5179|5182.2|5177.2|5184.1|5179.1|5180.3|5175.3|0
1599716400000|2020-09-10 05:40:00|5182.1|5177.1|5186|5181|5190.3|5185.3|5182.1|5177.1|0
1599716700000|2020-09-10 05:45:00|5185.9|5180.9|5184.8|5179.8|5188.5|5183.5|5184.1|5179.1|0
1599717000000|2020-09-10 05:50:00|5184.9|5179.9|5186.5|5181.5|5189.1|5184.1|5184|5179|0
1599717300000|2020-09-10 05:55:00|5186.3|5181.3|5187.7|5182.7|5191.7|5186.7|5186.3|5181.3|0
1599717600000|2020-09-10 06:00:00|5188.8|5183.8|5192.4|5187.4|5192.8|5187.8|5184.9|5179.9|0
1599717900000|2020-09-10 06:05:00|5192.6|5187.6|5192.8|5187.8|5196.7|5191.7|5192|5187|0
1599718200000|2020-09-10 06:10:00|5192.7|5187.7|5192.3|5187.3|5197.4|5192.4|5191.3|5186.3|0
1599718500000|2020-09-10 06:15:00|5192.4|5187.4|5198.5|5193.5|5198.5|5193.5|5191.8|5186.8|0
1599718800000|2020-09-10 06:20:00|5198.8|5193.8|5198.3|5193.3|5205.9|5200.9|5198|5193|0
1599719100000|2020-09-10 06:25:00|5198.4|5193.4|5201.2|5196.2|5202.3|5197.3|5196.5|5191.5|0
1599719400000|2020-09-10 06:30:00|5201.1|5196.1|5195.9|5190.9|5202.9|5197.9|5195.3|5190.3|0
1599719700000|2020-09-10 06:35:00|5196|5191|5191.8|5186.8|5196.4|5191.4|5190.2|5185.2|0
1599720000000|2020-09-10 06:40:00|5191.7|5186.7|5193.6|5188.6|5194|5189|5188.8|5183.8|0
1599720300000|2020-09-10 06:45:00|5193.7|5188.7|5193.3|5188.3|5196.1|5191.1|5191.7|5186.7|0
1599720600000|2020-09-10 06:50:00|5193|5188|5198|5193|5198.6|5193.6|5192.8|5187.8|0
1599720900000|2020-09-10 06:55:00|5198.2|5193.2|5197|5192|5198.8|5193.8|5193.8|5188.8|0
1599721200000|2020-09-10 07:00:00|5196.9|5191.9|5187.7|5182.7|5196.9|5191.9|5176.2|5171.2|0
1599721500000|2020-09-10 07:05:00|5187.6|5182.6|5195.9|5190.9|5197.1|5192.1|5185.1|5180.1|0
1599721800000|2020-09-10 07:10:00|5196|5191|5190.4|5185.4|5196|5191|5187.9|5182.9|0
1599722100000|2020-09-10 07:15:00|5190.3|5185.3|5190.3|5185.3|5194.7|5189.7|5187.7|5182.7|0
1599722400000|2020-09-10 07:20:00|5190.5|5185.5|5177.4|5172.4|5190.6|5185.6|5171.8|5166.8|0
1599722700000|2020-09-10 07:25:00|5177.3|5172.3|5168.1|5163.1|5179.2|5174.2|5165.5|5160.5|0
1599723000000|2020-09-10 07:30:00|5167.8|5162.8|5138.6|5133.6|5171.2|5166.2|5138.1|5133.1|0
1599723300000|2020-09-10 07:35:00|5139|5134|5154.7|5149.7|5156.1|5151.1|5138.4|5133.4|0
1599723600000|2020-09-10 07:40:00|5154.6|5149.6|5144.6|5139.6|5155.8|5150.8|5142.4|5137.4|0
1599723900000|2020-09-10 07:45:00|5143.7|5138.7|5152.2|5147.2|5154.8|5149.8|5140.8|5135.8|0
1599724200000|2020-09-10 07:50:00|5152|5147|5128.2|5123.2|5152|5147|5124.5|5119.5|0
1599724500000|2020-09-10 07:55:00|5127.2|5122.2|5130.5|5125.5|5136.6|5131.6|5126.9|5121.9|0
1599724800000|2020-09-10 08:00:00|5130.4|5125.4|5137|5134|5142|5139|5115.3|5112.3|0
1599725100000|2020-09-10 08:05:00|5136.2|5133.2|5125.5|5122.5|5136.9|5133.9|5119.6|5116.6|0
1599725400000|2020-09-10 08:10:00|5125.2|5122.2|5116.2|5113.2|5128.2|5125.2|5112.4|5109.4|0
1599725700000|2020-09-10 08:15:00|5115.3|5112.3|5117.5|5114.5|5117.9|5114.9|5107.5|5104.5|0
1599726000000|2020-09-10 08:20:00|5116.2|5113.2|5113.3|5110.3|5119.3|5116.3|5109.3|5106.3|0
1599726300000|2020-09-10 08:25:00|5113.5|5110.5|5118.8|5115.8|5120.1|5117.1|5107.2|5104.2|0
1599726600000|2020-09-10 08:30:00|5119.3|5116.3|5127.1|5124.1|5132.3|5129.3|5117.8|5114.8|0
1599726900000|2020-09-10 08:35:00|5127.3|5124.3|5135.8|5132.8|5135.8|5132.8|5127.3|5124.3|0
1599727200000|2020-09-10 08:40:00|5134.8|5131.8|5132.1|5129.1|5138.1|5135.1|5131.1|5128.1|0
1599727500000|2020-09-10 08:45:00|5132.2|5129.2|5141.4|5138.4|5143.9|5140.9|5131.4|5128.4|0
1599727800000|2020-09-10 08:50:00|5141|5138|5146|5143|5146.5|5143.5|5141|5138|0
1599728100000|2020-09-10 08:55:00|5146.3|5143.3|5146.5|5143.5|5152.4|5149.4|5144.7|5141.7|0
1599728400000|2020-09-10 09:00:00|5146.6|5143.6|5149.8|5146.8|5150.5|5147.5|5140.8|5137.8|0
1599728700000|2020-09-10 09:05:00|5151.2|5148.2|5156.7|5153.7|5159.4|5156.4|5149.7|5146.7|0
1599729000000|2020-09-10 09:10:00|5156.4|5153.4|5159.4|5156.4|5165.1|5162.1|5156.4|5153.4|0
1599729300000|2020-09-10 09:15:00|5159.3|5156.3|5155.7|5152.7|5162.8|5159.8|5152.7|5149.7|0
1599729600000|2020-09-10 09:20:00|5155.8|5152.8|5154.8|5151.8|5157.3|5154.3|5154.6|5151.6|0
1599729900000|2020-09-10 09:25:00|5154.9|5151.9|5162.3|5159.3|5165.1|5162.1|5154.6|5151.6|0
1599730200000|2020-09-10 09:30:00|5162.5|5159.5|5173.2|5170.2|5173.2|5170.2|5160.7|5157.7|0
1599730500000|2020-09-10 09:35:00|5173|5170|5172.6|5169.6|5174|5171|5168.3|5165.3|0
1599730800000|2020-09-10 09:40:00|5170.8|5167.8|5170.8|5167.8|5173.2|5170.2|5168.4|5165.4|0
1599731100000|2020-09-10 09:45:00|5171|5168|5166.8|5163.8|5171.6|5168.6|5163.9|5160.9|0
1599731400000|2020-09-10 09:50:00|5166.9|5163.9|5174|5171|5174.5|5171.5|5166|5163|0
1599731700000|2020-09-10 09:55:00|5174.1|5171.1|5176.5|5173.5|5176.5|5173.5|5172.4|5169.4|0
1599732000000|2020-09-10 10:00:00|5176.4|5173.4|5185.6|5182.6|5187.2|5184.2|5175.4|5172.4|0
1599732300000|2020-09-10 10:05:00|5186.6|5183.6|5196.9|5193.9|5203.4|5200.4|5184.7|5181.7|0
1599732600000|2020-09-10 10:10:00|5196.6|5193.6|5195.6|5192.6|5200.5|5197.5|5194.9|5191.9|0
1599732900000|2020-09-10 10:15:00|5195.8|5192.8|5184.7|5181.7|5195.8|5192.8|5184.7|5181.7|0
1599733200000|2020-09-10 10:20:00|5184.8|5181.8|5175.8|5172.8|5186.1|5183.1|5175.2|5172.2|0
1599733500000|2020-09-10 10:25:00|5175.6|5172.6|5163.7|5160.7|5175.9|5172.9|5159.3|5156.3|0
1599733800000|2020-09-10 10:30:00|5163.8|5160.8|5159.7|5156.7|5171|5168|5159.7|5156.7|0
1599734100000|2020-09-10 10:35:00|5159.5|5156.5|5147.4|5144.4|5159.6|5156.6|5144.8|5141.8|0
1599734400000|2020-09-10 10:40:00|5147.6|5144.6|5149.5|5146.5|5150|5147|5146.2|5143.2|0
1599734700000|2020-09-10 10:45:00|5149.4|5146.4|5155.6|5152.6|5156.3|5153.3|5145.1|5142.1|0
1599735000000|2020-09-10 10:50:00|5156.1|5153.1|5156|5153|5158.3|5155.3|5152.8|5149.8|0
1599735300000|2020-09-10 10:55:00|5154|5151|5148.9|5145.9|5154.3|5151.3|5147.7|5144.7|0
1599735600000|2020-09-10 11:00:00|5153.5|5150.5|5167.9|5164.9|5167.9|5164.9|5150.6|5147.6|0
1599735900000|2020-09-10 11:05:00|5167.8|5164.8|5168.6|5165.6|5177|5174|5167|5164|0
1599736200000|2020-09-10 11:10:00|5168.5|5165.5|5168.2|5165.2|5172|5169|5165.6|5162.6|0
1599736500000|2020-09-10 11:15:00|5168.1|5165.1|5164|5161|5171.9|5168.9|5163.3|5160.3|0
1599736800000|2020-09-10 11:20:00|5163.9|5160.9|5168.6|5165.6|5169|5166|5160.7|5157.7|0
1599737100000|2020-09-10 11:25:00|5168.4|5165.4|5172.9|5169.9|5175.2|5172.2|5167.9|5164.9|0
1599737400000|2020-09-10 11:30:00|5173.1|5170.1|5175.1|5172.1|5175.8|5172.8|5170.9|5167.9|0
1599737700000|2020-09-10 11:35:00|5175.2|5172.2|5179.7|5176.7|5181.4|5178.4|5174.4|5171.4|0
1599738000000|2020-09-10 11:40:00|5179.3|5176.3|5184.6|5181.6|5186.2|5183.2|5179.3|5176.3|0
1599738300000|2020-09-10 11:45:00|5184.2|5181.2|5189.9|5186.9|5190.2|5187.2|5183.4|5180.4|0
1599738600000|2020-09-10 11:50:00|5190|5187|5202.9|5199.9|5204.1|5201.1|5188.5|5185.5|0
1599738900000|2020-09-10 11:55:00|5203.4|5200.4|5207|5204|5209.1|5206.1|5202.5|5199.5|0
1599739200000|2020-09-10 12:00:00|5207.1|5204.1|5203.5|5200.5|5208.6|5205.6|5197.5|5194.5|0
1599739500000|2020-09-10 12:05:00|5203.8|5200.8|5216.4|5213.4|5220.9|5217.9|5203.5|5200.5|0
1599739800000|2020-09-10 12:10:00|5216|5213|5221.7|5218.7|5221.9|5218.9|5213.9|5210.9|0
1599740100000|2020-09-10 12:15:00|5221.4|5218.4|5212.1|5209.1|5221.4|5218.4|5206.2|5203.2|0
1599740400000|2020-09-10 12:20:00|5212.2|5209.2|5221.9|5218.9|5222.9|5219.9|5209.1|5206.1|0
1599740700000|2020-09-10 12:25:00|5222|5219|5222|5219|5224.6|5221.6|5217.6|5214.6|0
1599741000000|2020-09-10 12:30:00|5221.9|5218.9|5216.2|5213.2|5223.7|5220.7|5214.1|5211.1|0
1599741300000|2020-09-10 12:35:00|5216.4|5213.4|5225.6|5222.6|5226.9|5223.9|5215.1|5212.1|0
1599741600000|2020-09-10 12:40:00|5225.4|5222.4|5235.3|5232.3|5235.4|5232.4|5225.4|5222.4|0
1599741900000|2020-09-10 12:45:00|5235.5|5232.5|5245.1|5242.1|5245.1|5242.1|5234.8|5231.8|0
1599742200000|2020-09-10 12:50:00|5245.3|5242.3|5242.5|5239.5|5245.3|5242.3|5239.4|5236.4|0
1599742500000|2020-09-10 12:55:00|5242.7|5239.7|5241.3|5238.3|5243.3|5240.3|5236.1|5233.1|0
1599742800000|2020-09-10 13:00:00|5241.2|5238.2|5245.1|5242.1|5247.8|5244.8|5241|5238|0
1599743100000|2020-09-10 13:05:00|5244.8|5241.8|5247.3|5244.3|5249|5246|5242.8|5239.8|0
1599743400000|2020-09-10 13:10:00|5247.2|5244.2|5244.6|5241.6|5247.5|5244.5|5243.2|5240.2|0
1599743700000|2020-09-10 13:15:00|5244.7|5241.7|5251.2|5248.2|5251.4|5248.4|5244.4|5241.4|0
1599744000000|2020-09-10 13:20:00|5251.4|5248.4|5253.8|5250.8|5255|5252|5249.9|5246.9|0
1599744300000|2020-09-10 13:25:00|5253.6|5250.6|5248.4|5245.4|5254.7|5251.7|5245.9|5242.9|0
1599744600000|2020-09-10 13:30:00|5247.1|5244.1|5248.7|5246.9|5256.7|5254.9|5220.6|5218.8|0
1599744900000|2020-09-10 13:35:00|5248.8|5247|5242.8|5241|5252|5250.2|5223|5221.2|0
1599745200000|2020-09-10 13:40:00|5242.7|5240.9|5233.4|5231.6|5249.3|5247.5|5226.3|5224.5|0
1599745500000|2020-09-10 13:45:00|5233.5|5231.7|5219|5217.2|5243|5241.2|5217.2|5215.4|0
1599745800000|2020-09-10 13:50:00|5219.5|5217.7|5231.5|5229.7|5232.6|5230.8|5198.3|5196.5|0
1599746100000|2020-09-10 13:55:00|5229.9|5228.1|5227.6|5225.8|5238.1|5236.3|5220.7|5218.9|0
1599746400000|2020-09-10 14:00:00|5227.7|5225.9|5265.1|5263.3|5265.1|5263.3|5226.9|5225.1|0
1599746700000|2020-09-10 14:05:00|5265.2|5263.4|5258.5|5256.7|5271.2|5269.4|5251.2|5249.4|0
1599747000000|2020-09-10 14:10:00|5258.6|5256.8|5262.5|5260.7|5263.4|5261.6|5242.4|5240.6|0
1599747300000|2020-09-10 14:15:00|5261.5|5259.7|5268.4|5266.6|5278.1|5276.3|5256.2|5254.4|0
1599747600000|2020-09-10 14:20:00|5268.5|5266.7|5260.2|5258.4|5276.7|5274.9|5259.5|5257.7|0
1599747900000|2020-09-10 14:25:00|5260.5|5258.7|5261.9|5260.1|5268.4|5266.6|5252.3|5250.5|0
1599748200000|2020-09-10 14:30:00|5259.7|5257.9|5274.1|5272.3|5279.7|5277.9|5259.3|5257.5|0
1599748500000|2020-09-10 14:35:00|5274.2|5272.4|5275.8|5274|5278.4|5276.6|5265.8|5264|0
1599748800000|2020-09-10 14:40:00|5276.6|5274.8|5245.9|5244.1|5277.8|5276|5245.3|5243.5|0
1599749100000|2020-09-10 14:45:00|5245.8|5244|5210.9|5209.1|5250.2|5248.4|5209.4|5207.6|0
1599749400000|2020-09-10 14:50:00|5210.5|5208.7|5225.2|5223.4|5236.4|5234.6|5206|5204.2|0
1599749700000|2020-09-10 14:55:00|5225.1|5223.3|5182.5|5180.7|5229.6|5227.8|5176.6|5174.8|0
1599750000000|2020-09-10 15:00:00|5182.4|5180.6|5202.2|5200.4|5202.4|5200.6|5159.9|5158.1|0
1599750300000|2020-09-10 15:05:00|5201.7|5199.9|5206.9|5205.1|5210.6|5208.8|5196.3|5194.5|0
1599750600000|2020-09-10 15:10:00|5206.8|5205|5216.7|5214.9|5221.1|5219.3|5189.5|5187.7|0
1599750900000|2020-09-10 15:15:00|5216.6|5214.8|5204.9|5203.1|5220|5218.2|5188.5|5186.7|0
1599751200000|2020-09-10 15:20:00|5205.8|5204|5221.8|5220|5224.7|5222.9|5205.8|5204|0
1599751500000|2020-09-10 15:25:00|5221.5|5219.7|5235.2|5233.4|5235.4|5233.6|5219.6|5217.8|0
1599751800000|2020-09-10 15:30:00|5235|5233.2|5210.1|5208.3|5235.1|5233.3|5209.5|5207.7|0
1599752100000|2020-09-10 15:35:00|5212|5210.2|5228.7|5226.9|5231.2|5229.4|5211.9|5210.1|0
1599752400000|2020-09-10 15:40:00|5228.5|5226.7|5240.1|5238.3|5243.9|5242.1|5226.2|5224.4|0
1599752700000|2020-09-10 15:45:00|5240.3|5238.5|5241.3|5239.5|5241.6|5239.8|5227.2|5225.4|0
1599753000000|2020-09-10 15:50:00|5241.4|5239.6|5224.8|5223|5241.5|5239.7|5224.8|5223|0
1599753300000|2020-09-10 15:55:00|5224.5|5222.7|5213.2|5211.4|5224.5|5222.7|5208|5206.2|0
1599753600000|2020-09-10 16:00:00|5213.7|5211.9|5203.3|5201.5|5224.1|5222.3|5198.2|5196.4|0
1599753900000|2020-09-10 16:05:00|5203.7|5201.9|5209.5|5207.7|5215.8|5214|5203.7|5201.9|0
1599754200000|2020-09-10 16:10:00|5209.4|5207.6|5206.5|5204.7|5219.9|5218.1|5204.4|5202.6|0
1599754500000|2020-09-10 16:15:00|5204.8|5203|5203.1|5201.3|5210.5|5208.7|5194.5|5192.7|0
1599754800000|2020-09-10 16:20:00|5202.7|5200.9|5185.5|5183.7|5202.7|5200.9|5176.7|5174.9|0
1599755100000|2020-09-10 16:25:00|5185.4|5183.6|5190.3|5188.5|5194|5192.2|5181.4|5179.6|0
1599755400000|2020-09-10 16:30:00|5190.5|5188.7|5193.7|5191.9|5202.6|5200.8|5186.4|5184.6|0
1599755700000|2020-09-10 16:35:00|5192.1|5190.3|5159.8|5158|5193.2|5191.4|5156.4|5154.6|0
1599756000000|2020-09-10 16:40:00|5159.7|5157.9|5158.9|5157.1|5173.5|5171.7|5158.1|5156.3|0
1599756300000|2020-09-10 16:45:00|5159.2|5157.4|5169|5167.2|5172.5|5170.7|5158.7|5156.9|0
1599756600000|2020-09-10 16:50:00|5169.4|5167.6|5176.4|5174.6|5185.7|5183.9|5167.6|5165.8|0
1599756900000|2020-09-10 16:55:00|5176.6|5174.8|5182|5180.2|5186.8|5185|5176.6|5174.8|0
1599757200000|2020-09-10 17:00:00|5182.1|5180.3|5193.8|5192|5195.6|5193.8|5172.8|5171|0
1599757500000|2020-09-10 17:05:00|5194|5192.2|5190.5|5188.7|5194.4|5192.6|5182.9|5181.1|0
1599757800000|2020-09-10 17:10:00|5190.7|5188.9|5182.6|5180.8|5196|5194.2|5181.6|5179.8|0
1599758100000|2020-09-10 17:15:00|5182.9|5181.1|5200.6|5198.8|5200.9|5199.1|5182.7|5180.9|0
1599758400000|2020-09-10 17:20:00|5200.9|5199.1|5193.8|5192|5201.7|5199.9|5193.8|5192|0
1599758700000|2020-09-10 17:25:00|5193.7|5191.9|5183.1|5181.3|5196.6|5194.8|5177.1|5175.3|0
1599759000000|2020-09-10 17:30:00|5184.1|5182.3|5187.6|5185.8|5192.1|5190.3|5183.6|5181.8|0
1599759300000|2020-09-10 17:35:00|5187.9|5186.1|5174.9|5173.1|5192.1|5190.3|5174.2|5172.4|0
1599759600000|2020-09-10 17:40:00|5174.8|5173|5168.3|5166.5|5176.3|5174.5|5166|5164.2|0
1599759900000|2020-09-10 17:45:00|5168.4|5166.6|5172.9|5171.1|5181.2|5179.4|5166.8|5165|0
1599760200000|2020-09-10 17:50:00|5173.4|5171.6|5155.3|5153.5|5176.5|5174.7|5150.5|5148.7|0
1599760500000|2020-09-10 17:55:00|5155.5|5153.7|5149.8|5148|5166.9|5165.1|5147|5145.2|0
1599760800000|2020-09-10 18:00:00|5149.1|5147.3|5162|5160.2|5162|5160.2|5148.7|5146.9|0
1599761100000|2020-09-10 18:05:00|5161.6|5159.8|5142.3|5140.5|5162|5160.2|5137.7|5135.9|0
1599761400000|2020-09-10 18:10:00|5142.7|5140.9|5128.3|5126.5|5147.1|5145.3|5125.9|5124.1|0
1599761700000|2020-09-10 18:15:00|5128.6|5126.8|5110.1|5108.3|5130.2|5128.4|5106.9|5105.1|0
1599762000000|2020-09-10 18:20:00|5108.9|5107.1|5085.8|5084|5118.6|5116.8|5085.1|5083.3|0
1599762300000|2020-09-10 18:25:00|5085.5|5083.7|5062.2|5060.4|5098.6|5096.8|5060.2|5058.4|0
1599762600000|2020-09-10 18:30:00|5061.8|5060|5090.9|5089.1|5102.1|5100.3|5061.8|5060|0
1599762900000|2020-09-10 18:35:00|5091.6|5089.8|5104|5102.2|5105.1|5103.3|5082|5080.2|0
1599763200000|2020-09-10 18:40:00|5103.5|5101.7|5067.1|5065.3|5103.5|5101.7|5066.2|5064.4|0
1599763500000|2020-09-10 18:45:00|5067.3|5065.5|5094|5092.2|5094.4|5092.6|5066.3|5064.5|0
1599763800000|2020-09-10 18:50:00|5092|5090.2|5080.1|5078.3|5095.9|5094.1|5075.5|5073.7|0
1599764100000|2020-09-10 18:55:00|5079.7|5077.9|5100.4|5098.6|5105.5|5103.7|5075.4|5073.6|0
1599764400000|2020-09-10 19:00:00|5101.5|5099.7|5071.4|5069.6|5101.5|5099.7|5070.2|5068.4|0
1599764700000|2020-09-10 19:05:00|5071.3|5069.5|5046.9|5045.1|5072.3|5070.5|5040|5038.2|0
1599765000000|2020-09-10 19:10:00|5045.7|5043.9|5045.3|5043.5|5055.9|5054.1|5032.3|5030.5|0
1599765300000|2020-09-10 19:15:00|5044.9|5043.1|5032.4|5030.6|5051.8|5050|5028.1|5026.3|0
1599765600000|2020-09-10 19:20:00|5032.1|5030.3|5038.7|5036.9|5054.2|5052.4|5030.1|5028.3|0
1599765900000|2020-09-10 19:25:00|5037.7|5035.9|5053.1|5051.3|5060|5058.2|5030.2|5028.4|0
1599766200000|2020-09-10 19:30:00|5052.1|5050.3|5068.7|5066.9|5075.5|5073.7|5044.3|5042.5|0
1599766500000|2020-09-10 19:35:00|5069.3|5067.5|5067.5|5065.7|5072.9|5071.1|5049.7|5047.9|0
1599766800000|2020-09-10 19:40:00|5067.1|5065.3|5088.1|5086.3|5094.4|5092.6|5063.5|5061.7|0
1599767100000|2020-09-10 19:45:00|5087.8|5086|5062.3|5060.5|5091.1|5089.3|5057.2|5055.4|0
1599767400000|2020-09-10 19:50:00|5062.9|5061.1|5073.3|5071.5|5083.9|5082.1|5060.3|5058.5|0
1599767700000|2020-09-10 19:55:00|5072.3|5070.5|5063.6|5061.8|5080.2|5078.4|5061.3|5059.5|0
1599768000000|2020-09-10 20:00:00|5064.2|5061.2|5056.2|5053.2|5066.6|5063.6|5049.8|5046.8|0
1599768300000|2020-09-10 20:05:00|5056.1|5053.1|5063.8|5060.8|5063.8|5060.8|5054.4|5051.4|0
1599768600000|2020-09-10 20:10:00|5064.2|5061.2|5069.1|5066.1|5071.2|5068.2|5064|5061|0
1599768900000|2020-09-10 20:15:00|5069|5066|5061.9|5058.9|5069|5066|5060.5|5057.5|0
1599769200000|2020-09-10 20:20:00|5062|5059|5059.8|5056.8|5066.4|5063.4|5059.8|5056.8|0
1599769500000|2020-09-10 20:25:00|5059.6|5056.6|5061.1|5058.1|5061.1|5058.1|5056.7|5053.7|0
1599769800000|2020-09-10 20:30:00|5061.2|5058.2|5065.6|5062.6|5065.6|5062.6|5061.2|5058.2|0
1599770100000|2020-09-10 20:35:00|5065.7|5062.7|5063|5060|5068.2|5065.2|5063|5060|0
1599770400000|2020-09-10 20:40:00|5062.9|5059.9|5059|5056|5063.1|5060.1|5058.4|5055.4|0
1599770700000|2020-09-10 20:45:00|5059.1|5056.1|5059.6|5056.6|5061.7|5058.7|5058.9|5055.9|0
1599771000000|2020-09-10 20:50:00|5059.4|5056.4|5064.7|5061.7|5064.8|5061.8|5059.4|5056.4|0
1599771300000|2020-09-10 20:55:00|5064.8|5061.8|5065.3|5062.3|5066.2|5063.2|5063.6|5060.6|0
1599771600000|2020-09-10 21:00:00|5065.6|5062.6|5065|5062|5066.7|5063.7|5063.2|5060.2|0
1599771900000|2020-09-10 21:05:00|5065.1|5062.1|5063.7|5060.7|5065.3|5062.3|5063.5|5060.5|0
1599772200000|2020-09-10 21:10:00|5063.8|5060.8|5062.1|5059.1|5063.8|5060.8|5061.8|5058.8|0
1599772500000|2020-09-10 21:15:00|5062|5059|5065.6|5062.6|5065.6|5062.6|5062|5059|0
1599772800000|2020-09-10 21:20:00|5065.5|5062.5|5063.9|5060.9|5065.5|5062.5|5063.7|5060.7|0
1599773100000|2020-09-10 21:25:00|5064.1|5061.1|5064.7|5061.7|5065.9|5062.9|5064.1|5061.1|0
1599773400000|2020-09-10 21:30:00|5064.8|5061.8|5067.5|5064.5|5067.5|5064.5|5064.8|5061.8|0
1599773700000|2020-09-10 21:35:00|5067.1|5064.1|5067.4|5064.4|5068|5065|5067|5064|0
1599774000000|2020-09-10 21:40:00|5067.3|5064.3|5067.2|5064.2|5067.3|5064.3|5065.6|5062.6|0
1599774300000|2020-09-10 21:45:00|5067.3|5064.3|5071|5068|5071.4|5068.4|5067.2|5064.2|0
1599774600000|2020-09-10 21:50:00|5071.4|5068.4|5078.7|5075.7|5079.9|5076.9|5071.4|5068.4|0
1599774900000|2020-09-10 21:55:00|5078.8|5075.8|5078.6|5075.6|5079.8|5076.8|5076.2|5073.2|0
1599775200000|2020-09-10 22:00:00|5078.5|5075.5|5085.8|5082.8|5086.4|5083.4|5078.1|5075.1|0
1599775500000|2020-09-10 22:05:00|5085.9|5082.9|5086.4|5083.4|5086.5|5083.5|5084.6|5081.6|0
1599775800000|2020-09-10 22:10:00|5086.6|5083.6|5088.8|5085.8|5089.1|5086.1|5084.9|5081.9|0
1599776100000|2020-09-10 22:15:00|5088.4|5085.4|5093.2|5090.2|5093.2|5090.2|5088.4|5085.4|0
1599776400000|2020-09-10 22:20:00|5093.3|5090.3|5092.7|5089.7|5096.9|5093.9|5089.9|5086.9|0
1599776700000|2020-09-10 22:25:00|5092.8|5089.8|5093.3|5090.3|5094.3|5091.3|5091.7|5088.7|0
1599777000000|2020-09-10 22:30:00|5093.2|5090.2|5096|5093|5097.6|5094.6|5092.1|5089.1|0
1599777300000|2020-09-10 22:35:00|5096.1|5093.1|5097.5|5094.5|5099.1|5096.1|5095|5092|0
1599777600000|2020-09-10 22:40:00|5097.1|5094.1|5091.1|5088.1|5098|5095|5090.6|5087.6|0
1599777900000|2020-09-10 22:45:00|5091|5088|5092.6|5089.6|5095.5|5092.5|5090.7|5087.7|0
1599778200000|2020-09-10 22:50:00|5092.5|5089.5|5094.6|5091.6|5095.4|5092.4|5092.5|5089.5|0
1599778500000|2020-09-10 22:55:00|5094.5|5091.5|5091.6|5088.6|5095.3|5092.3|5091.5|5088.5|0
1599778800000|2020-09-10 23:00:00|5091.5|5088.5|5090.7|5087.7|5093.8|5090.8|5089.7|5086.7|0
1599779100000|2020-09-10 23:05:00|5090.6|5087.6|5093.3|5090.3|5094.8|5091.8|5090.5|5087.5|0
1599779400000|2020-09-10 23:10:00|5093.5|5090.5|5093.4|5090.4|5093.7|5090.7|5091.3|5088.3|0
1599779700000|2020-09-10 23:15:00|5093.3|5090.3|5093.2|5090.2|5095.5|5092.5|5093.2|5090.2|0
1599780000000|2020-09-10 23:20:00|5093|5090|5093.4|5090.4|5093.9|5090.9|5092.5|5089.5|0
1599780300000|2020-09-10 23:25:00|5093.3|5090.3|5096.9|5093.9|5097.5|5094.5|5093.3|5090.3|0
1599780600000|2020-09-10 23:30:00|5097.1|5094.1|5098.4|5095.4|5099.8|5096.8|5095.5|5092.5|0
1599780900000|2020-09-10 23:35:00|5098.3|5095.3|5096.7|5093.7|5098.8|5095.8|5095.8|5092.8|0
1599781200000|2020-09-10 23:40:00|5096.8|5093.8|5094.8|5091.8|5098.1|5095.1|5094.8|5091.8|0
1599781500000|2020-09-10 23:45:00|5095.3|5092.3|5094.1|5091.1|5095.4|5092.4|5092.1|5089.1|0
1599781800000|2020-09-10 23:50:00|5094.3|5091.3|5094.5|5091.5|5095.4|5092.4|5092.7|5089.7|0
1599782100000|2020-09-10 23:55:00|5094.4|5091.4|5094|5089|5094.7|5091.4|5091|5088|0
1599782400000|2020-09-11 00:00:00|5094.9|5089.9|5085.7|5080.7|5100|5095|5083.5|5078.5|0
1599782700000|2020-09-11 00:05:00|5085.6|5080.6|5086.8|5081.8|5090.5|5085.5|5084.3|5079.3|0
1599783000000|2020-09-11 00:10:00|5087|5082|5091.3|5086.3|5091.3|5086.3|5083.6|5078.6|0
1599783300000|2020-09-11 00:15:00|5091.4|5086.4|5105.4|5100.4|5107.5|5102.5|5091.4|5086.4|0
1599783600000|2020-09-11 00:20:00|5106|5101|5106.7|5101.7|5111.1|5106.1|5104.1|5099.1|0
1599783900000|2020-09-11 00:25:00|5107.3|5102.3|5106.6|5101.6|5110.5|5105.5|5106.4|5101.4|0
1599784200000|2020-09-11 00:30:00|5106.7|5101.7|5113.4|5108.4|5114.5|5109.5|5106.2|5101.2|0
1599784500000|2020-09-11 00:35:00|5113.3|5108.3|5109.5|5104.5|5113.3|5108.3|5105.9|5100.9|0
1599784800000|2020-09-11 00:40:00|5109.6|5104.6|5107.6|5102.6|5111.1|5106.1|5106.5|5101.5|0
1599785100000|2020-09-11 00:45:00|5107.7|5102.7|5108.3|5103.3|5111.4|5106.4|5107.1|5102.1|0
1599785400000|2020-09-11 00:50:00|5108.7|5103.7|5107.6|5102.6|5110.1|5105.1|5106.8|5101.8|0
1599785700000|2020-09-11 00:55:00|5107.1|5102.1|5108.3|5103.3|5110.7|5105.7|5106.3|5101.3|0
1599786000000|2020-09-11 01:00:00|5107.6|5102.6|5119.6|5114.6|5119.8|5114.8|5107.6|5102.6|0
1599786300000|2020-09-11 01:05:00|5119.8|5114.8|5116.2|5111.2|5120|5115|5114.6|5109.6|0
1599786600000|2020-09-11 01:10:00|5116.1|5111.1|5117.5|5112.5|5118|5113|5114.6|5109.6|0
1599786900000|2020-09-11 01:15:00|5117.4|5112.4|5115|5110|5119.1|5114.1|5114.3|5109.3|0
1599787200000|2020-09-11 01:20:00|5114.9|5109.9|5114.2|5109.2|5116.1|5111.1|5110.9|5105.9|0
1599787500000|2020-09-11 01:25:00|5114.1|5109.1|5112.9|5107.9|5116.1|5111.1|5111.2|5106.2|0
1599787800000|2020-09-11 01:30:00|5113.1|5108.1|5122|5117|5122.2|5117.2|5111.7|5106.7|0
1599788100000|2020-09-11 01:35:00|5122.2|5117.2|5113.8|5108.8|5123|5118|5112.7|5107.7|0
1599788400000|2020-09-11 01:40:00|5113.7|5108.7|5108.3|5103.3|5114.1|5109.1|5108.3|5103.3|0
1599788700000|2020-09-11 01:45:00|5108.2|5103.2|5109.3|5104.3|5109.6|5104.6|5106|5101|0
1599789000000|2020-09-11 01:50:00|5109.4|5104.4|5113.6|5108.6|5114.7|5109.7|5109|5104|0
1599789300000|2020-09-11 01:55:00|5113.5|5108.5|5115.4|5110.4|5117.7|5112.7|5112.7|5107.7|0
1599789600000|2020-09-11 02:00:00|5115.5|5110.5|5113.3|5108.3|5117.7|5112.7|5113.3|5108.3|0
1599789900000|2020-09-11 02:05:00|5113.5|5108.5|5115.8|5110.8|5116.9|5111.9|5113.3|5108.3|0
1599790200000|2020-09-11 02:10:00|5115.7|5110.7|5118.1|5113.1|5119.3|5114.3|5114.9|5109.9|0
1599790500000|2020-09-11 02:15:00|5117.9|5112.9|5116.9|5111.9|5118.2|5113.2|5113.2|5108.2|0
1599790800000|2020-09-11 02:20:00|5116.8|5111.8|5117.2|5112.2|5121.5|5116.5|5116.2|5111.2|0
1599791100000|2020-09-11 02:25:00|5117.3|5112.3|5116.8|5111.8|5118.7|5113.7|5116.8|5111.8|0
1599791400000|2020-09-11 02:30:00|5117.1|5112.1|5119.9|5114.9|5119.9|5114.9|5116.5|5111.5|0
1599791700000|2020-09-11 02:35:00|5119.8|5114.8|5114.1|5109.1|5120.2|5115.2|5114|5109|0
1599792000000|2020-09-11 02:40:00|5114.2|5109.2|5116.2|5111.2|5117.1|5112.1|5113.5|5108.5|0
1599792300000|2020-09-11 02:45:00|5116.3|5111.3|5114.7|5109.7|5116.4|5111.4|5110.3|5105.3|0
1599792600000|2020-09-11 02:50:00|5114.6|5109.6|5110.8|5105.8|5115.8|5110.8|5110.4|5105.4|0
1599792900000|2020-09-11 02:55:00|5110.7|5105.7|5110.2|5105.2|5111.1|5106.1|5109|5104|0
1599793200000|2020-09-11 03:00:00|5110.5|5105.5|5112.2|5107.2|5112.9|5107.9|5109.9|5104.9|0
1599793500000|2020-09-11 03:05:00|5111.9|5106.9|5112.8|5107.8|5113.4|5108.4|5110.2|5105.2|0
1599793800000|2020-09-11 03:10:00|5113|5108|5110.5|5105.5|5113.9|5108.9|5109.6|5104.6|0
1599794100000|2020-09-11 03:15:00|5110.2|5105.2|5108.2|5103.2|5110.2|5105.2|5107.9|5102.9|0
1599794400000|2020-09-11 03:20:00|5108|5103|5109.4|5104.4|5112.7|5107.7|5108|5103|0
1599794700000|2020-09-11 03:25:00|5109.7|5104.7|5110.5|5105.5|5110.5|5105.5|5108.3|5103.3|0
1599795000000|2020-09-11 03:30:00|5110.3|5105.3|5112.9|5107.9|5113.4|5108.4|5108.6|5103.6|0
1599795300000|2020-09-11 03:35:00|5112.5|5107.5|5114.1|5109.1|5115.7|5110.7|5112.2|5107.2|0
1599795600000|2020-09-11 03:40:00|5114|5109|5115.2|5110.2|5115.9|5110.9|5113.8|5108.8|0
1599795900000|2020-09-11 03:45:00|5115.1|5110.1|5114.1|5109.1|5115.3|5110.3|5112|5107|0
1599796200000|2020-09-11 03:50:00|5113.9|5108.9|5114.2|5109.2|5114.2|5109.2|5113|5108|0
1599796500000|2020-09-11 03:55:00|5113.9|5108.9|5114.2|5109.2|5115.2|5110.2|5112.2|5107.2|0
1599796800000|2020-09-11 04:00:00|5114.1|5109.1|5116.6|5111.6|5117.8|5112.8|5113.7|5108.7|0
1599797100000|2020-09-11 04:05:00|5116.7|5111.7|5115.3|5110.3|5116.7|5111.7|5114.7|5109.7|0
1599797400000|2020-09-11 04:10:00|5115|5110|5114.8|5109.8|5115.9|5110.9|5113.7|5108.7|0
1599797700000|2020-09-11 04:15:00|5114.7|5109.7|5115.9|5110.9|5116|5111|5114.6|5109.6|0
1599798000000|2020-09-11 04:20:00|5116|5111|5114.7|5109.7|5116.2|5111.2|5114.7|5109.7|0
1599798300000|2020-09-11 04:25:00|5115.3|5110.3|5117.3|5112.3|5117.4|5112.4|5115.3|5110.3|0
1599798600000|2020-09-11 04:30:00|5116.5|5111.5|5113.6|5108.6|5117.1|5112.1|5113.2|5108.2|0
1599798900000|2020-09-11 04:35:00|5113.7|5108.7|5112.8|5107.8|5113.9|5108.9|5111.9|5106.9|0
1599799200000|2020-09-11 04:40:00|5113.1|5108.1|5113.3|5108.3|5114|5109|5112.4|5107.4|0
1599799500000|2020-09-11 04:45:00|5113.4|5108.4|5113.4|5108.4|5114.6|5109.6|5113|5108|0
1599799800000|2020-09-11 04:50:00|5113.5|5108.5|5114.2|5109.2|5116.5|5111.5|5113.4|5108.4|0
1599800100000|2020-09-11 04:55:00|5114.1|5109.1|5111.4|5106.4|5115.6|5110.6|5110.6|5105.6|0
1599800400000|2020-09-11 05:00:00|5111.3|5106.3|5115.4|5110.4|5115.4|5110.4|5108.9|5103.9|0
1599800700000|2020-09-11 05:05:00|5115.5|5110.5|5116|5111|5118.7|5113.7|5114.7|5109.7|0
1599801000000|2020-09-11 05:10:00|5116.2|5111.2|5117.2|5112.2|5118.1|5113.1|5116.2|5111.2|0
1599801300000|2020-09-11 05:15:00|5117.4|5112.4|5119.3|5114.3|5121.2|5116.2|5117.3|5112.3|0
1599801600000|2020-09-11 05:20:00|5119.4|5114.4|5120.7|5115.7|5121.1|5116.1|5118.1|5113.1|0
1599801900000|2020-09-11 05:25:00|5120.8|5115.8|5124.9|5119.9|5126.2|5121.2|5119.4|5114.4|0
1599802200000|2020-09-11 05:30:00|5124.7|5119.7|5126.1|5121.1|5128.3|5123.3|5123.5|5118.5|0
1599802500000|2020-09-11 05:35:00|5126.2|5121.2|5129.4|5124.4|5132|5127|5126|5121|0
1599802800000|2020-09-11 05:40:00|5129.5|5124.5|5128.2|5123.2|5129.8|5124.8|5125.6|5120.6|0
1599803100000|2020-09-11 05:45:00|5128.3|5123.3|5125.2|5120.2|5128.5|5123.5|5123.9|5118.9|0
1599803400000|2020-09-11 05:50:00|5125.4|5120.4|5128|5123|5130.1|5125.1|5124.8|5119.8|0
1599803700000|2020-09-11 05:55:00|5128.1|5123.1|5130.1|5125.1|5132.8|5127.8|5126.7|5121.7|0
1599804000000|2020-09-11 06:00:00|5129.8|5124.8|5123.4|5118.4|5129.8|5124.8|5122.1|5117.1|0
1599804300000|2020-09-11 06:05:00|5123.3|5118.3|5126.6|5121.6|5126.8|5121.8|5120.9|5115.9|0
1599804600000|2020-09-11 06:10:00|5126.5|5121.5|5131|5126|5131.9|5126.9|5126.5|5121.5|0
1599804900000|2020-09-11 06:15:00|5130.8|5125.8|5132.5|5127.5|5132.9|5127.9|5129.6|5124.6|0
1599805200000|2020-09-11 06:20:00|5132.1|5127.1|5130.2|5125.2|5132.7|5127.7|5128|5123|0
1599805500000|2020-09-11 06:25:00|5130.3|5125.3|5133.8|5128.8|5136.9|5131.9|5130.3|5125.3|0
1599805800000|2020-09-11 06:30:00|5133.7|5128.7|5134.9|5129.9|5137.9|5132.9|5133.5|5128.5|0
1599806100000|2020-09-11 06:35:00|5134.8|5129.8|5134.3|5129.3|5135.4|5130.4|5132.5|5127.5|0
1599806400000|2020-09-11 06:40:00|5134.5|5129.5|5130.1|5125.1|5134.6|5129.6|5124.7|5119.7|0
1599806700000|2020-09-11 06:45:00|5129.4|5124.4|5130|5125|5133|5128|5127.4|5122.4|0
1599807000000|2020-09-11 06:50:00|5130.1|5125.1|5133.7|5128.7|5136.3|5131.3|5129.4|5124.4|0
1599807300000|2020-09-11 06:55:00|5133.6|5128.6|5138.5|5133.5|5140.4|5135.4|5132.2|5127.2|0
1599807600000|2020-09-11 07:00:00|5138.4|5133.4|5137.3|5132.3|5140|5135|5131.1|5126.1|0
1599807900000|2020-09-11 07:05:00|5137.2|5132.2|5138.1|5133.1|5141.6|5136.6|5136.6|5131.6|0
1599808200000|2020-09-11 07:10:00|5138.7|5133.7|5137.4|5132.4|5138.7|5133.7|5134|5129|0
1599808500000|2020-09-11 07:15:00|5137.5|5132.5|5141.5|5136.5|5141.7|5136.7|5133.9|5128.9|0
1599808800000|2020-09-11 07:20:00|5141.4|5136.4|5152.2|5147.2|5154|5149|5141.2|5136.2|0
1599809100000|2020-09-11 07:25:00|5152.1|5147.1|5150.5|5145.5|5154.2|5149.2|5149.4|5144.4|0
1599809400000|2020-09-11 07:30:00|5150.7|5145.7|5150.6|5145.6|5155.6|5150.6|5147.3|5142.3|0
1599809700000|2020-09-11 07:35:00|5150.7|5145.7|5143.5|5138.5|5150.7|5145.7|5143.2|5138.2|0
1599810000000|2020-09-11 07:40:00|5143.7|5138.7|5143.8|5138.8|5147.4|5142.4|5139.4|5134.4|0
1599810300000|2020-09-11 07:45:00|5144.1|5139.1|5138.5|5133.5|5148.4|5143.4|5136.4|5131.4|0
1599810600000|2020-09-11 07:50:00|5138.3|5133.3|5142.4|5137.4|5143.1|5138.1|5136.1|5131.1|0
1599810900000|2020-09-11 07:55:00|5141.7|5136.7|5135.4|5130.4|5141.7|5136.7|5131.7|5126.7|0
1599811200000|2020-09-11 08:00:00|5135.8|5130.8|5162.7|5159.7|5166.6|5163.6|5135|5130|0
1599811500000|2020-09-11 08:05:00|5162.8|5159.8|5174.8|5171.8|5179.2|5176.2|5162.2|5159.2|0
1599811800000|2020-09-11 08:10:00|5175.4|5172.4|5177.4|5174.4|5177.9|5174.9|5171.1|5168.1|0
1599812100000|2020-09-11 08:15:00|5177.2|5174.2|5178.4|5175.4|5178.9|5175.9|5174.3|5171.3|0
1599812400000|2020-09-11 08:20:00|5178.8|5175.8|5175.3|5172.3|5180.8|5177.8|5175.2|5172.2|0
1599812700000|2020-09-11 08:25:00|5175.8|5172.8|5175.4|5172.4|5177.4|5174.4|5170.2|5167.2|0
1599813000000|2020-09-11 08:30:00|5173.8|5170.8|5170.6|5167.6|5175.7|5172.7|5166.9|5163.9|0
1599813300000|2020-09-11 08:35:00|5171.9|5168.9|5179.2|5176.2|5181|5178|5171.9|5168.9|0
1599813600000|2020-09-11 08:40:00|5179.1|5176.1|5181.5|5178.5|5181.7|5178.7|5177.3|5174.3|0
1599813900000|2020-09-11 08:45:00|5180.2|5177.2|5174.2|5171.2|5180.8|5177.8|5172.9|5169.9|0
1599814200000|2020-09-11 08:50:00|5175.7|5172.7|5176.3|5173.3|5178.1|5175.1|5174.4|5171.4|0
1599814500000|2020-09-11 08:55:00|5176.2|5173.2|5166.4|5163.4|5178.4|5175.4|5162.4|5159.4|0
1599814800000|2020-09-11 09:00:00|5164.8|5161.8|5164.2|5161.2|5170|5167|5162.8|5159.8|0
1599815100000|2020-09-11 09:05:00|5163.9|5160.9|5175|5172|5175|5172|5163.5|5160.5|0
1599815400000|2020-09-11 09:10:00|5175.1|5172.1|5174.7|5171.7|5176.2|5173.2|5171.4|5168.4|0
1599815700000|2020-09-11 09:15:00|5174.4|5171.4|5172.8|5169.8|5175.7|5172.7|5170.3|5167.3|0
1599816000000|2020-09-11 09:20:00|5172.9|5169.9|5171.5|5168.5|5174.6|5171.6|5170.7|5167.7|0
1599816300000|2020-09-11 09:25:00|5171.6|5168.6|5169.2|5166.2|5174.2|5171.2|5168.8|5165.8|0
1599816600000|2020-09-11 09:30:00|5169.3|5166.3|5168.5|5165.5|5172.7|5169.7|5168.4|5165.4|0
1599816900000|2020-09-11 09:35:00|5169.9|5166.9|5170.9|5167.9|5171.7|5168.7|5168.8|5165.8|0
1599817200000|2020-09-11 09:40:00|5170.8|5167.8|5168.6|5165.6|5171.7|5168.7|5167.7|5164.7|0
1599817500000|2020-09-11 09:45:00|5168|5165|5166.5|5163.5|5169.8|5166.8|5166.3|5163.3|0
1599817800000|2020-09-11 09:50:00|5167.3|5164.3|5167.7|5164.7|5169.5|5166.5|5166.5|5163.5|0
1599818100000|2020-09-11 09:55:00|5167.9|5164.9|5171.2|5168.2|5171.6|5168.6|5167.2|5164.2|0
1599818400000|2020-09-11 10:00:00|5171.3|5168.3|5154.8|5151.8|5172|5169|5154.2|5151.2|0
1599818700000|2020-09-11 10:05:00|5155|5152|5154.5|5151.5|5159.7|5156.7|5153.9|5150.9|0
1599819000000|2020-09-11 10:10:00|5154.2|5151.2|5140.9|5137.9|5154.7|5151.7|5140.9|5137.9|0
1599819300000|2020-09-11 10:15:00|5140.4|5137.4|5140.8|5137.8|5142.4|5139.4|5138.5|5135.5|0
1599819600000|2020-09-11 10:20:00|5140.7|5137.7|5146.1|5143.1|5149.2|5146.2|5139.9|5136.9|0
1599819900000|2020-09-11 10:25:00|5145.9|5142.9|5144.2|5141.2|5146.7|5143.7|5141.6|5138.6|0
1599820200000|2020-09-11 10:30:00|5144|5141|5150.3|5147.3|5150.3|5147.3|5144|5141|0
1599820500000|2020-09-11 10:35:00|5149.8|5146.8|5153.6|5150.6|5153.6|5150.6|5149.5|5146.5|0
1599820800000|2020-09-11 10:40:00|5153.7|5150.7|5146.6|5143.6|5153.9|5150.9|5146.4|5143.4|0
1599821100000|2020-09-11 10:45:00|5147.2|5144.2|5133.3|5130.3|5149.3|5146.3|5130.7|5127.7|0
1599821400000|2020-09-11 10:50:00|5133.2|5130.2|5137.5|5134.5|5138.4|5135.4|5133.2|5130.2|0
1599821700000|2020-09-11 10:55:00|5137.6|5134.6|5137.8|5134.8|5138.6|5135.6|5134.4|5131.4|0
1599822000000|2020-09-11 11:00:00|5140.1|5137.1|5139.1|5136.1|5143|5140|5130.2|5127.2|0
1599822300000|2020-09-11 11:05:00|5138.7|5135.7|5139.3|5136.3|5142.8|5139.8|5132.1|5129.1|0
1599822600000|2020-09-11 11:10:00|5139.2|5136.2|5145.1|5142.1|5146.3|5143.3|5138.4|5135.4|0
1599822900000|2020-09-11 11:15:00|5144.8|5141.8|5147.5|5144.5|5149.2|5146.2|5142.2|5139.2|0
1599823200000|2020-09-11 11:20:00|5147.7|5144.7|5143.1|5140.1|5150.1|5147.1|5142.7|5139.7|0
1599823500000|2020-09-11 11:25:00|5143.2|5140.2|5133.7|5130.7|5143.2|5140.2|5130.8|5127.8|0
1599823800000|2020-09-11 11:30:00|5133.5|5130.5|5133.7|5130.7|5136.6|5133.6|5130.7|5127.7|0
1599824100000|2020-09-11 11:35:00|5134.2|5131.2|5143|5140|5143.1|5140.1|5134|5131|0
1599824400000|2020-09-11 11:40:00|5143.2|5140.2|5140.5|5137.5|5143.2|5140.2|5138.7|5135.7|0
1599824700000|2020-09-11 11:45:00|5140.6|5137.6|5146.3|5143.3|5146.6|5143.6|5140.5|5137.5|0
1599825000000|2020-09-11 11:50:00|5146.2|5143.2|5149|5146|5149|5146|5145.3|5142.3|0
1599825300000|2020-09-11 11:55:00|5149.2|5146.2|5149.2|5146.2|5149.9|5146.9|5146.8|5143.8|0
1599825600000|2020-09-11 12:00:00|5149.1|5146.1|5145.1|5142.1|5152.6|5149.6|5145|5142|0
1599825900000|2020-09-11 12:05:00|5145.2|5142.2|5143.7|5140.7|5148.3|5145.3|5142.9|5139.9|0
1599826200000|2020-09-11 12:10:00|5143.5|5140.5|5143.5|5140.5|5144.1|5141.1|5138.4|5135.4|0
1599826500000|2020-09-11 12:15:00|5143.6|5140.6|5141|5138|5144.4|5141.4|5140|5137|0
1599826800000|2020-09-11 12:20:00|5140.9|5137.9|5134.7|5131.7|5141.9|5138.9|5132.7|5129.7|0
1599827100000|2020-09-11 12:25:00|5134.6|5131.6|5133.1|5130.1|5135.7|5132.7|5127.2|5124.2|0
1599827400000|2020-09-11 12:30:00|5133.2|5130.2|5121.2|5118.2|5133.4|5130.4|5119.1|5116.1|0
1599827700000|2020-09-11 12:35:00|5120.6|5117.6|5123.8|5120.8|5124.4|5121.4|5117.3|5114.3|0
1599828000000|2020-09-11 12:40:00|5124|5121|5122.6|5119.6|5124|5121|5118.2|5115.2|0
1599828300000|2020-09-11 12:45:00|5122.3|5119.3|5126.4|5123.4|5127.1|5124.1|5122.3|5119.3|0
1599828600000|2020-09-11 12:50:00|5126.5|5123.5|5122.6|5119.6|5126.8|5123.8|5122.2|5119.2|0
1599828900000|2020-09-11 12:55:00|5122.4|5119.4|5109.7|5106.7|5122.5|5119.5|5109.7|5106.7|0
1599829200000|2020-09-11 13:00:00|5110.2|5107.2|5115|5112|5117.4|5114.4|5109.9|5106.9|0
1599829500000|2020-09-11 13:05:00|5115.1|5112.1|5114.6|5111.6|5117.7|5114.7|5111.7|5108.7|0
1599829800000|2020-09-11 13:10:00|5114.3|5111.3|5121.6|5118.6|5121.9|5118.9|5110.7|5107.7|0
1599830100000|2020-09-11 13:15:00|5121.4|5118.4|5122.3|5119.3|5125.2|5122.2|5120.6|5117.6|0
1599830400000|2020-09-11 13:20:00|5122.1|5119.1|5130.7|5127.7|5130.7|5127.7|5122|5119|0
1599830700000|2020-09-11 13:25:00|5130.9|5127.9|5130.4|5127.4|5132|5129|5126.9|5123.9|0
1599831000000|2020-09-11 13:30:00|5128.7|5125.7|5098.3|5096.5|5140.9|5139.1|5095|5093.2|0
1599831300000|2020-09-11 13:35:00|5098.4|5096.6|5112.6|5110.8|5116.1|5114.3|5085|5083.2|0
1599831600000|2020-09-11 13:40:00|5110.5|5108.7|5101.3|5099.5|5121.3|5119.5|5096.7|5094.9|0
1599831900000|2020-09-11 13:45:00|5101.2|5099.4|5136.5|5134.7|5139.3|5137.5|5097.5|5095.7|0
1599832200000|2020-09-11 13:50:00|5135.1|5133.3|5113.4|5111.6|5135.1|5133.3|5109.1|5107.3|0
1599832500000|2020-09-11 13:55:00|5113.3|5111.5|5054|5052.2|5113.7|5111.9|5046|5044.2|0
1599832800000|2020-09-11 14:00:00|5053.9|5052.1|5071.9|5070.1|5075.9|5074.1|5047.3|5045.5|0
1599833100000|2020-09-11 14:05:00|5072.1|5070.3|5061.6|5059.8|5088.3|5086.5|5057.3|5055.5|0
1599833400000|2020-09-11 14:10:00|5061.8|5060|5061.4|5059.6|5064.8|5063|5039.5|5037.7|0
1599833700000|2020-09-11 14:15:00|5061.5|5059.7|5087.9|5086.1|5089.5|5087.7|5045.8|5044|0
1599834000000|2020-09-11 14:20:00|5088|5086.2|5099.4|5097.6|5106.5|5104.7|5085.3|5083.5|0
1599834300000|2020-09-11 14:25:00|5099.8|5098|5090.6|5088.8|5105.4|5103.6|5080.5|5078.7|0
1599834600000|2020-09-11 14:30:00|5090.1|5088.3|5072.2|5070.4|5098.1|5096.3|5068.3|5066.5|0
1599834900000|2020-09-11 14:35:00|5071.5|5069.7|5066|5064.2|5081.5|5079.7|5058.2|5056.4|0
1599835200000|2020-09-11 14:40:00|5066.2|5064.4|5090.4|5088.6|5090.5|5088.7|5063.5|5061.7|0
1599835500000|2020-09-11 14:45:00|5090.7|5088.9|5114.1|5112.3|5116.2|5114.4|5090.6|5088.8|0
1599835800000|2020-09-11 14:50:00|5114.2|5112.4|5105.1|5103.3|5119.8|5118|5101.6|5099.8|0
1599836100000|2020-09-11 14:55:00|5105.6|5103.8|5090.9|5089.1|5106.5|5104.7|5090.3|5088.5|0
1599836400000|2020-09-11 15:00:00|5091|5089.2|5111.6|5109.8|5112.9|5111.1|5091|5089.2|0
1599836700000|2020-09-11 15:05:00|5111.3|5109.5|5119.2|5117.4|5119.3|5117.5|5104.6|5102.8|0
1599837000000|2020-09-11 15:10:00|5119.1|5117.3|5111.7|5109.9|5119.1|5117.3|5100.3|5098.5|0
1599837300000|2020-09-11 15:15:00|5111.3|5109.5|5109.4|5107.6|5115.2|5113.4|5095.7|5093.9|0
1599837600000|2020-09-11 15:20:00|5109.6|5107.8|5081.3|5079.5|5110.9|5109.1|5079.3|5077.5|0
1599837900000|2020-09-11 15:25:00|5082.3|5080.5|5079.8|5078|5082.3|5080.5|5070.9|5069.1|0
1599838200000|2020-09-11 15:30:00|5079.6|5077.8|5063.7|5061.9|5079.6|5077.8|5055.6|5053.8|0
1599838500000|2020-09-11 15:35:00|5063.6|5061.8|5074.8|5073|5074.8|5073|5055|5053.2|0
1599838800000|2020-09-11 15:40:00|5074.7|5072.9|5068.6|5066.8|5074.7|5072.9|5060.3|5058.5|0
1599839100000|2020-09-11 15:45:00|5068.5|5066.7|5079.8|5078|5086.2|5084.4|5066.5|5064.7|0
1599839400000|2020-09-11 15:50:00|5079.6|5077.8|5068|5066.2|5082.9|5081.1|5068|5066.2|0
1599839700000|2020-09-11 15:55:00|5068.7|5066.9|5054.8|5053|5077.5|5075.7|5054.6|5052.8|0
1599840000000|2020-09-11 16:00:00|5054|5052.2|5067.7|5065.9|5067.7|5065.9|5047.8|5046|0
1599840300000|2020-09-11 16:05:00|5065.7|5063.9|5059.6|5057.8|5071.1|5069.3|5058.1|5056.3|0
1599840600000|2020-09-11 16:10:00|5059.7|5057.9|5052.5|5050.7|5061.7|5059.9|5052|5050.2|0
1599840900000|2020-09-11 16:15:00|5053.1|5051.3|5061.2|5059.4|5061.2|5059.4|5046|5044.2|0
1599841200000|2020-09-11 16:20:00|5061.4|5059.6|5063.9|5062.1|5072.6|5070.8|5061.4|5059.6|0
1599841500000|2020-09-11 16:25:00|5064.2|5062.4|5059.3|5057.5|5065.8|5064|5057.1|5055.3|0
1599841800000|2020-09-11 16:30:00|5058.9|5057.1|5034.7|5032.9|5059|5057.2|5031.9|5030.1|0
1599842100000|2020-09-11 16:35:00|5034.6|5032.8|5025|5023.2|5039.9|5038.1|5022.5|5020.7|0
1599842400000|2020-09-11 16:40:00|5024.6|5022.8|5023.9|5022.1|5024.7|5022.9|5013.5|5011.7|0
1599842700000|2020-09-11 16:45:00|5023.2|5021.4|5026.5|5024.7|5031|5029.2|5017.5|5015.7|0
1599843000000|2020-09-11 16:50:00|5026.9|5025.1|5028.1|5026.3|5036.8|5035|5026.8|5025|0
1599843300000|2020-09-11 16:55:00|5026.5|5024.7|5006.6|5004.8|5028.3|5026.5|5005.6|5003.8|0
1599843600000|2020-09-11 17:00:00|5006.4|5004.6|5001.1|4999.3|5016.7|5014.9|4999.8|4998|0
1599843900000|2020-09-11 17:05:00|5001|4999.2|4996|4994.2|5002.6|5000.8|4986.6|4984.8|0
1599844200000|2020-09-11 17:10:00|4995.6|4993.8|4989.2|4987.4|5001|4999.2|4985.2|4983.4|0
1599844500000|2020-09-11 17:15:00|4989.9|4988.1|4998.8|4997|5004.3|5002.5|4986.1|4984.3|0
1599844800000|2020-09-11 17:20:00|4999.7|4997.9|4992.1|4990.3|5003.5|5001.7|4992.1|4990.3|0
1599845100000|2020-09-11 17:25:00|4993.3|4991.5|4982.6|4980.8|4996.7|4994.9|4979.8|4978|0
1599845400000|2020-09-11 17:30:00|4982.7|4980.9|4971.9|4970.1|4983.7|4981.9|4967.6|4965.8|0
1599845700000|2020-09-11 17:35:00|4972.7|4970.9|4998.9|4997.1|4999.9|4998.1|4972.7|4970.9|0
1599846000000|2020-09-11 17:40:00|4998.7|4996.9|5003.2|5001.4|5012.9|5011.1|4993.5|4991.7|0
1599846300000|2020-09-11 17:45:00|5002.5|5000.7|5010.9|5009.1|5014.9|5013.1|5002.5|5000.7|0
1599846600000|2020-09-11 17:50:00|5011|5009.2|5016.9|5015.1|5025.4|5023.6|5007.2|5005.4|0
1599846900000|2020-09-11 17:55:00|5016.3|5014.5|4997|4995.2|5020.9|5019.1|4996.2|4994.4|0
1599847200000|2020-09-11 18:00:00|4997.5|4995.7|5006|5004.2|5010.6|5008.8|4993.8|4992|0
1599847500000|2020-09-11 18:05:00|5005.9|5004.1|5021.7|5019.9|5024|5022.2|5003.7|5001.9|0
1599847800000|2020-09-11 18:10:00|5021.5|5019.7|5033.5|5031.7|5033.5|5031.7|5013.9|5012.1|0
1599848100000|2020-09-11 18:15:00|5033.3|5031.5|5017.6|5015.8|5034.2|5032.4|5017.5|5015.7|0
1599848400000|2020-09-11 18:20:00|5018|5016.2|5025|5023.2|5025.6|5023.8|5008.5|5006.7|0
1599848700000|2020-09-11 18:25:00|5024.4|5022.6|5012.9|5011.1|5028.5|5026.7|5012.9|5011.1|0
1599849000000|2020-09-11 18:30:00|5013.5|5011.7|5029|5027.2|5035.4|5033.6|5013.5|5011.7|0
1599849300000|2020-09-11 18:35:00|5029.4|5027.6|5048.5|5046.7|5050.2|5048.4|5028.6|5026.8|0
1599849600000|2020-09-11 18:40:00|5047.8|5046|5052.7|5050.9|5054.8|5053|5038.3|5036.5|0
1599849900000|2020-09-11 18:45:00|5052.6|5050.8|5041.8|5040|5052.6|5050.8|5041.6|5039.8|0
1599850200000|2020-09-11 18:50:00|5042.5|5040.7|5052.7|5050.9|5053.7|5051.9|5038.8|5037|0
1599850500000|2020-09-11 18:55:00|5052|5050.2|5034.4|5032.6|5054.2|5052.4|5034.4|5032.6|0
1599850800000|2020-09-11 19:00:00|5033.8|5032|5024.5|5022.7|5036.8|5035|5022.9|5021.1|0
1599851100000|2020-09-11 19:05:00|5024.3|5022.5|5012.8|5011|5030.1|5028.3|5011.2|5009.4|0
1599851400000|2020-09-11 19:10:00|5012.7|5010.9|5025.9|5024.1|5027.2|5025.4|5010.7|5008.9|0
1599851700000|2020-09-11 19:15:00|5026.7|5024.9|5043.6|5041.8|5045.7|5043.9|5026.7|5024.9|0
1599852000000|2020-09-11 19:20:00|5043.9|5042.1|5052.2|5050.4|5058.4|5056.6|5040.3|5038.5|0
1599852300000|2020-09-11 19:25:00|5051.4|5049.6|5056.9|5055.1|5061.4|5059.6|5044.7|5042.9|0
1599852600000|2020-09-11 19:30:00|5057|5055.2|5056.9|5055.1|5068|5066.2|5055.7|5053.9|0
1599852900000|2020-09-11 19:35:00|5056.7|5054.9|5041.3|5039.5|5056.7|5054.9|5037.1|5035.3|0
1599853200000|2020-09-11 19:40:00|5041.7|5039.9|5046.2|5044.4|5050.8|5049|5038.4|5036.6|0
1599853500000|2020-09-11 19:45:00|5046.1|5044.3|5046.8|5045|5050.8|5049|5035.5|5033.7|0
1599853800000|2020-09-11 19:50:00|5042.7|5040.9|5044.8|5043|5049.3|5047.5|5038.5|5036.7|0
1599854100000|2020-09-11 19:55:00|5045.1|5043.3|5052.1|5050.3|5056.9|5055.1|5043.8|5042|0
1599854400000|2020-09-11 20:00:00|5052.2|5049.2|5044.1|5041.1|5055.7|5052.7|5042.3|5039.3|0
1599854700000|2020-09-11 20:05:00|5043.8|5040.8|5039.9|5036.9|5044.2|5041.2|5037.4|5034.4|0
1599855000000|2020-09-11 20:10:00|5039.8|5036.8|5042|5039|5043.1|5040.1|5039|5036|0
1599855300000|2020-09-11 20:15:00|5042.1|5039.1|5045.1|5042.1|5045.2|5042.2|5041.7|5038.7|0
1599855600000|2020-09-11 20:20:00|5045.3|5042.3|5047.5|5044.5|5049.2|5046.2|5045.2|5042.2|0
1599855900000|2020-09-11 20:25:00|5047.4|5044.4|5047.4|5044.4|5049.3|5046.3|5046|5043|0
1599856200000|2020-09-11 20:30:00|5047.6|5044.6|5049.3|5046.3|5049.8|5046.8|5046|5043|0
1599856500000|2020-09-11 20:35:00|5048.4|5045.4|5048.5|5045.5|5049.4|5046.4|5046.7|5043.7|0
1599856800000|2020-09-11 20:40:00|5048.4|5045.4|5047.5|5044.5|5048.7|5045.7|5047.1|5044.1|0
1599857100000|2020-09-11 20:45:00|5047.2|5044.2|5049.1|5046.1|5049.7|5046.7|5046.3|5043.3|0
1599857400000|2020-09-11 20:50:00|5049.3|5046.3|5048|5045|5049.6|5046.6|5047.3|5044.3|0
1599857700000|2020-09-11 20:55:00|5048.1|5045.1|5049.1|5046.1|5049.3|5046.3|5047.9|5044.9|0
1600034400000|2020-09-13 22:00:00|5074.8|5069.8|5071.2|5066.2|5074.8|5069.8|5066.9|5061.9|0
1600034700000|2020-09-13 22:05:00|5071.6|5066.6|5078.8|5073.8|5078.9|5073.9|5069.4|5064.4|0
1600035000000|2020-09-13 22:10:00|5078.9|5073.9|5084.1|5079.1|5084.6|5079.6|5077.3|5072.3|0
1600035300000|2020-09-13 22:15:00|5084.2|5079.2|5084.6|5079.6|5086|5081|5083.2|5078.2|0
1600035600000|2020-09-13 22:20:00|5084.7|5079.7|5085.1|5080.1|5085.9|5080.9|5083.4|5078.4|0
1600035900000|2020-09-13 22:25:00|5085.2|5080.2|5091.3|5086.3|5095.8|5090.8|5083.5|5078.5|0
1600036200000|2020-09-13 22:30:00|5091.5|5086.5|5094.7|5089.7|5096.9|5091.9|5091.5|5086.5|0
1600036500000|2020-09-13 22:35:00|5094.8|5089.8|5094.9|5089.9|5095.7|5090.7|5092.4|5087.4|0
1600036800000|2020-09-13 22:40:00|5094.8|5089.8|5097.7|5092.7|5099.7|5094.7|5093.9|5088.9|0
1600037100000|2020-09-13 22:45:00|5097.8|5092.8|5103.3|5098.3|5104|5099|5097.1|5092.1|0
1600037400000|2020-09-13 22:50:00|5104.2|5099.2|5100.8|5095.8|5105.6|5100.6|5100.6|5095.6|0
1600037700000|2020-09-13 22:55:00|5100.9|5095.9|5098.6|5093.6|5101.5|5096.5|5098.2|5093.2|0
1600038000000|2020-09-13 23:00:00|5098.8|5093.8|5096.2|5091.2|5101.1|5096.1|5094.8|5089.8|0
1600038300000|2020-09-13 23:05:00|5096.1|5091.1|5095.2|5090.2|5096.9|5091.9|5093.3|5088.3|0
1600038600000|2020-09-13 23:10:00|5095.1|5090.1|5094.1|5089.1|5096.2|5091.2|5092.8|5087.8|0
1600038900000|2020-09-13 23:15:00|5094.2|5089.2|5090|5085|5094.2|5089.2|5088.3|5083.3|0
1600039200000|2020-09-13 23:20:00|5089.9|5084.9|5092.8|5087.8|5093.5|5088.5|5089.8|5084.8|0
1600039500000|2020-09-13 23:25:00|5092.7|5087.7|5096.7|5091.7|5096.7|5091.7|5092.3|5087.3|0
1600039800000|2020-09-13 23:30:00|5096.6|5091.6|5095.8|5090.8|5097.3|5092.3|5094.8|5089.8|0
1600040100000|2020-09-13 23:35:00|5095.9|5090.9|5095.2|5090.2|5096.8|5091.8|5094|5089|0
1600040400000|2020-09-13 23:40:00|5095.1|5090.1|5095.1|5090.1|5096.5|5091.5|5093.1|5088.1|0
1600040700000|2020-09-13 23:45:00|5095.3|5090.3|5096.7|5091.7|5097|5092|5093.8|5088.8|0
1600041000000|2020-09-13 23:50:00|5097.4|5092.4|5103.4|5098.4|5105.5|5100.5|5097.4|5092.4|0
1600041300000|2020-09-13 23:55:00|5103.3|5098.3|5102.4|5097.4|5104.5|5099.5|5101.3|5096.3|0
1600041600000|2020-09-14 00:00:00|5102.2|5097.2|5099.5|5094.5|5103|5098|5098.5|5093.5|0
1600041900000|2020-09-14 00:05:00|5099.1|5094.1|5101.1|5096.1|5103|5098|5099|5094|0
1600042200000|2020-09-14 00:10:00|5101|5096|5096.6|5091.6|5102.2|5097.2|5096.3|5091.3|0
1600042500000|2020-09-14 00:15:00|5096.5|5091.5|5098.3|5093.3|5098.3|5093.3|5092.3|5087.3|0
1600042800000|2020-09-14 00:20:00|5098.2|5093.2|5095.2|5090.2|5098.2|5093.2|5094.4|5089.4|0
1600043100000|2020-09-14 00:25:00|5095.6|5090.6|5095.4|5090.4|5096.8|5091.8|5094.7|5089.7|0
1600043400000|2020-09-14 00:30:00|5095.3|5090.3|5092.3|5087.3|5095.7|5090.7|5092.3|5087.3|0
1600043700000|2020-09-14 00:35:00|5092.6|5087.6|5094.9|5089.9|5095|5090|5092.2|5087.2|0
1600044000000|2020-09-14 00:40:00|5095|5090|5096.3|5091.3|5098.3|5093.3|5095|5090|0
1600044300000|2020-09-14 00:45:00|5096.2|5091.2|5096.8|5091.8|5100.1|5095.1|5096.1|5091.1|0
1600044600000|2020-09-14 00:50:00|5096.7|5091.7|5098.1|5093.1|5099.4|5094.4|5096.1|5091.1|0
1600044900000|2020-09-14 00:55:00|5098.2|5093.2|5096.5|5091.5|5099.9|5094.9|5096|5091|0
1600045200000|2020-09-14 01:00:00|5096.3|5091.3|5097.5|5092.5|5098.3|5093.3|5093.6|5088.6|0
1600045500000|2020-09-14 01:05:00|5097.7|5092.7|5104.3|5099.3|5104.3|5099.3|5096.2|5091.2|0
1600045800000|2020-09-14 01:10:00|5104.2|5099.2|5102.1|5097.1|5104.4|5099.4|5100.3|5095.3|0
1600046100000|2020-09-14 01:15:00|5101.7|5096.7|5102|5097|5103.6|5098.6|5100.8|5095.8|0
1600046400000|2020-09-14 01:20:00|5101.9|5096.9|5099.1|5094.1|5101.9|5096.9|5098.4|5093.4|0
1600046700000|2020-09-14 01:25:00|5099|5094|5100.6|5095.6|5102.6|5097.6|5098.7|5093.7|0
1600047000000|2020-09-14 01:30:00|5101|5096|5103.6|5098.6|5104.4|5099.4|5100.9|5095.9|0
1600047300000|2020-09-14 01:35:00|5103.7|5098.7|5101.4|5096.4|5104.4|5099.4|5100.6|5095.6|0
1600047600000|2020-09-14 01:40:00|5101.3|5096.3|5101.3|5096.3|5104.5|5099.5|5100|5095|0
1600047900000|2020-09-14 01:45:00|5101|5096|5102.3|5097.3|5104.7|5099.7|5101|5096|0
1600048200000|2020-09-14 01:50:00|5102.7|5097.7|5103.7|5098.7|5104|5099|5102.1|5097.1|0
1600048500000|2020-09-14 01:55:00|5103.8|5098.8|5105.2|5100.2|5105.3|5100.3|5102.8|5097.8|0
1600048800000|2020-09-14 02:00:00|5105.4|5100.4|5110.4|5105.4|5110.7|5105.7|5104.5|5099.5|0
1600049100000|2020-09-14 02:05:00|5110.5|5105.5|5112.1|5107.1|5114.1|5109.1|5110.5|5105.5|0
1600049400000|2020-09-14 02:10:00|5112.3|5107.3|5113.1|5108.1|5113.3|5108.3|5111.7|5106.7|0
1600049700000|2020-09-14 02:15:00|5113.4|5108.4|5114.2|5109.2|5114.9|5109.9|5112.8|5107.8|0
1600050000000|2020-09-14 02:20:00|5113.9|5108.9|5115.4|5110.4|5116.3|5111.3|5113.7|5108.7|0
1600050300000|2020-09-14 02:25:00|5115.3|5110.3|5116.4|5111.4|5118.1|5113.1|5115.3|5110.3|0
1600050600000|2020-09-14 02:30:00|5116.5|5111.5|5114.3|5109.3|5117.9|5112.9|5112.9|5107.9|0
1600050900000|2020-09-14 02:35:00|5114.2|5109.2|5116.1|5111.1|5117.6|5112.6|5113.6|5108.6|0
1600051200000|2020-09-14 02:40:00|5116|5111|5114.4|5109.4|5116.4|5111.4|5112.9|5107.9|0
1600051500000|2020-09-14 02:45:00|5114.2|5109.2|5114.4|5109.4|5115.2|5110.2|5112|5107|0
1600051800000|2020-09-14 02:50:00|5114.5|5109.5|5119.7|5114.7|5120|5115|5114.3|5109.3|0
1600052100000|2020-09-14 02:55:00|5119.6|5114.6|5119.9|5114.9|5121|5116|5119.4|5114.4|0
1600052400000|2020-09-14 03:00:00|5119.7|5114.7|5122|5117|5122.2|5117.2|5119.5|5114.5|0
1600052700000|2020-09-14 03:05:00|5121.9|5116.9|5119.8|5114.8|5122.7|5117.7|5119.5|5114.5|0
1600053000000|2020-09-14 03:10:00|5119.9|5114.9|5120.9|5115.9|5121.7|5116.7|5119.6|5114.6|0
1600053300000|2020-09-14 03:15:00|5120.8|5115.8|5124.4|5119.4|5128|5123|5120.8|5115.8|0
1600053600000|2020-09-14 03:20:00|5124.3|5119.3|5125.3|5120.3|5126.9|5121.9|5124.2|5119.2|0
1600053900000|2020-09-14 03:25:00|5125.1|5120.1|5124|5119|5125.5|5120.5|5122.8|5117.8|0
1600054200000|2020-09-14 03:30:00|5124.1|5119.1|5122.7|5117.7|5124.4|5119.4|5122.3|5117.3|0
1600054500000|2020-09-14 03:35:00|5122.8|5117.8|5123.5|5118.5|5124.8|5119.8|5122.1|5117.1|0
1600054800000|2020-09-14 03:40:00|5123.4|5118.4|5121.7|5116.7|5123.7|5118.7|5121.7|5116.7|0
1600055100000|2020-09-14 03:45:00|5121.8|5116.8|5122.2|5117.2|5124|5119|5121.8|5116.8|0
1600055400000|2020-09-14 03:50:00|5122.1|5117.1|5120.2|5115.2|5122.2|5117.2|5120.2|5115.2|0
1600055700000|2020-09-14 03:55:00|5120.3|5115.3|5120.2|5115.2|5122.9|5117.9|5118.9|5113.9|0
1600056000000|2020-09-14 04:00:00|5120.1|5115.1|5119.5|5114.5|5120.4|5115.4|5118|5113|0
1600056300000|2020-09-14 04:05:00|5119.3|5114.3|5118.5|5113.5|5119.5|5114.5|5115.9|5110.9|0
1600056600000|2020-09-14 04:10:00|5118.4|5113.4|5119.7|5114.7|5121.5|5116.5|5118.3|5113.3|0
1600056900000|2020-09-14 04:15:00|5119.8|5114.8|5120.4|5115.4|5121.1|5116.1|5118.5|5113.5|0
1600057200000|2020-09-14 04:20:00|5120.2|5115.2|5117.3|5112.3|5121|5116|5117.1|5112.1|0
1600057500000|2020-09-14 04:25:00|5117.4|5112.4|5120.2|5115.2|5120.3|5115.3|5115.9|5110.9|0
1600057800000|2020-09-14 04:30:00|5120.1|5115.1|5123|5118|5123.3|5118.3|5119.8|5114.8|0
1600058100000|2020-09-14 04:35:00|5123.1|5118.1|5122.5|5117.5|5124.4|5119.4|5121|5116|0
1600058400000|2020-09-14 04:40:00|5122.8|5117.8|5120.9|5115.9|5123|5118|5119.9|5114.9|0
1600058700000|2020-09-14 04:45:00|5121|5116|5117.2|5112.2|5121.2|5116.2|5117|5112|0
1600059000000|2020-09-14 04:50:00|5117.1|5112.1|5119.8|5114.8|5120.3|5115.3|5116.9|5111.9|0
1600059300000|2020-09-14 04:55:00|5120.5|5115.5|5118.2|5113.2|5121.1|5116.1|5117.4|5112.4|0
1600059600000|2020-09-14 05:00:00|5118.6|5113.6|5117.6|5112.6|5119.4|5114.4|5117.1|5112.1|0
1600059900000|2020-09-14 05:05:00|5117.5|5112.5|5118.4|5113.4|5123.6|5118.6|5117.1|5112.1|0
1600060200000|2020-09-14 05:10:00|5118.3|5113.3|5118.8|5113.8|5119|5114|5116.5|5111.5|0
1600060500000|2020-09-14 05:15:00|5118.6|5113.6|5117.2|5112.2|5118.6|5113.6|5117.2|5112.2|0
1600060800000|2020-09-14 05:20:00|5116.9|5111.9|5120.4|5115.4|5120.7|5115.7|5116.7|5111.7|0
1600061100000|2020-09-14 05:25:00|5120.5|5115.5|5118.3|5113.3|5122.1|5117.1|5118.1|5113.1|0
1600061400000|2020-09-14 05:30:00|5118.4|5113.4|5115|5110|5120.2|5115.2|5113|5108|0
1600061700000|2020-09-14 05:35:00|5114.8|5109.8|5122.2|5117.2|5123.2|5118.2|5114.6|5109.6|0
1600062000000|2020-09-14 05:40:00|5122.3|5117.3|5129.9|5124.9|5130.6|5125.6|5122.3|5117.3|0
1600062300000|2020-09-14 05:45:00|5130|5125|5132|5127|5132.4|5127.4|5129.9|5124.9|0
1600062600000|2020-09-14 05:50:00|5131.9|5126.9|5132.7|5127.7|5134.1|5129.1|5130.8|5125.8|0
1600062900000|2020-09-14 05:55:00|5132.6|5127.6|5130.4|5125.4|5133|5128|5130.2|5125.2|0
1600063200000|2020-09-14 06:00:00|5130.5|5125.5|5133.8|5128.8|5134.7|5129.7|5130.4|5125.4|0
1600063500000|2020-09-14 06:05:00|5133.7|5128.7|5130.7|5125.7|5134.8|5129.8|5130|5125|0
1600063800000|2020-09-14 06:10:00|5130.8|5125.8|5130.6|5125.6|5132.6|5127.6|5129.4|5124.4|0
1600064100000|2020-09-14 06:15:00|5130.3|5125.3|5132|5127|5132.1|5127.1|5127.7|5122.7|0
1600064400000|2020-09-14 06:20:00|5131.3|5126.3|5134.4|5129.4|5137|5132|5130.4|5125.4|0
1600064700000|2020-09-14 06:25:00|5133.7|5128.7|5130.4|5125.4|5134.7|5129.7|5129.7|5124.7|0
1600065000000|2020-09-14 06:30:00|5130.5|5125.5|5129.2|5124.2|5131.3|5126.3|5128.1|5123.1|0
1600065300000|2020-09-14 06:35:00|5129.4|5124.4|5129.5|5124.5|5132.3|5127.3|5128.7|5123.7|0
1600065600000|2020-09-14 06:40:00|5129.4|5124.4|5129.9|5124.9|5131.5|5126.5|5128.3|5123.3|0
1600065900000|2020-09-14 06:45:00|5130.1|5125.1|5137.1|5132.1|5137.1|5132.1|5128.9|5123.9|0
1600066200000|2020-09-14 06:50:00|5137|5132|5134.4|5129.4|5138.8|5133.8|5133.3|5128.3|0
1600066500000|2020-09-14 06:55:00|5134.5|5129.5|5136.3|5131.3|5138.3|5133.3|5133.8|5128.8|0
1600066800000|2020-09-14 07:00:00|5136.4|5131.4|5138|5133|5142.2|5137.2|5136|5131|0
1600067100000|2020-09-14 07:05:00|5138.5|5133.5|5140.5|5135.5|5142.2|5137.2|5136.6|5131.6|0
1600067400000|2020-09-14 07:10:00|5140.6|5135.6|5142.3|5137.3|5143.4|5138.4|5138.4|5133.4|0
1600067700000|2020-09-14 07:15:00|5142.2|5137.2|5137.2|5132.2|5143.4|5138.4|5136.7|5131.7|0
1600068000000|2020-09-14 07:20:00|5137.4|5132.4|5140|5135|5141.6|5136.6|5135.4|5130.4|0
1600068300000|2020-09-14 07:25:00|5139.9|5134.9|5138.8|5133.8|5142.2|5137.2|5137.1|5132.1|0
1600068600000|2020-09-14 07:30:00|5138.7|5133.7|5135.2|5130.2|5139.5|5134.5|5133.9|5128.9|0
1600068900000|2020-09-14 07:35:00|5135.1|5130.1|5137.4|5132.4|5137.6|5132.6|5132.4|5127.4|0
1600069200000|2020-09-14 07:40:00|5137.5|5132.5|5134.2|5129.2|5138|5133|5132.9|5127.9|0
1600069500000|2020-09-14 07:45:00|5134|5129|5136.5|5131.5|5137|5132|5132.1|5127.1|0
1600069800000|2020-09-14 07:50:00|5136.4|5131.4|5134.4|5129.4|5136.4|5131.4|5132.9|5127.9|0
1600070100000|2020-09-14 07:55:00|5134.6|5129.6|5134.1|5129.1|5137.9|5132.9|5133.4|5128.4|0
1600070400000|2020-09-14 08:00:00|5134.2|5129.2|5176.8|5173.8|5176.8|5173.8|5032|5029|0
1600070700000|2020-09-14 08:05:00|5176.9|5173.9|5172.5|5169.5|5184.3|5181.3|5171.6|5168.6|0
1600071000000|2020-09-14 08:10:00|5172.6|5169.6|5166.9|5163.9|5172.9|5169.9|5164.8|5161.8|0
1600071300000|2020-09-14 08:15:00|5167.1|5164.1|5165.2|5162.2|5169.8|5166.8|5164.5|5161.5|0
1600071600000|2020-09-14 08:20:00|5165.3|5162.3|5168.7|5165.7|5168.7|5165.7|5163.3|5160.3|0
1600071900000|2020-09-14 08:25:00|5168.8|5165.8|5158.9|5155.9|5168.8|5165.8|5158.8|5155.8|0
1600072200000|2020-09-14 08:30:00|5158.8|5155.8|5153.1|5150.1|5161.9|5158.9|5149.7|5146.7|0
1600072500000|2020-09-14 08:35:00|5153.2|5150.2|5151.3|5148.3|5153.2|5150.2|5146.9|5143.9|0
1600072800000|2020-09-14 08:40:00|5151.6|5148.6|5142.7|5139.7|5156.8|5153.8|5142.7|5139.7|0
1600073100000|2020-09-14 08:45:00|5142.3|5139.3|5148.1|5145.1|5148.1|5145.1|5140.2|5137.2|0
1600073400000|2020-09-14 08:50:00|5147.9|5144.9|5146.8|5143.8|5149.7|5146.7|5146.4|5143.4|0
1600073700000|2020-09-14 08:55:00|5147.1|5144.1|5145.6|5142.6|5147.1|5144.1|5145.1|5142.1|0
1600074000000|2020-09-14 09:00:00|5145.7|5142.7|5149.9|5146.9|5150.5|5147.5|5145.7|5142.7|0
1600074300000|2020-09-14 09:05:00|5149.4|5146.4|5152.5|5149.5|5156.4|5153.4|5149.2|5146.2|0
1600074600000|2020-09-14 09:10:00|5151.7|5148.7|5153.6|5150.6|5154.1|5151.1|5151.4|5148.4|0
1600074900000|2020-09-14 09:15:00|5153.7|5150.7|5153.1|5150.1|5155.3|5152.3|5150.9|5147.9|0
1600075200000|2020-09-14 09:20:00|5153|5150|5155|5152|5155.7|5152.7|5148.8|5145.8|0
1600075500000|2020-09-14 09:25:00|5154.8|5151.8|5154.7|5151.7|5157|5154|5154.1|5151.1|0
1600075800000|2020-09-14 09:30:00|5154.8|5151.8|5152.3|5149.3|5158|5155|5152.3|5149.3|0
1600076100000|2020-09-14 09:35:00|5151.8|5148.8|5141.5|5138.5|5151.8|5148.8|5138.9|5135.9|0
1600076400000|2020-09-14 09:40:00|5141.4|5138.4|5140.8|5137.8|5142.6|5139.6|5138.5|5135.5|0
1600076700000|2020-09-14 09:45:00|5140.7|5137.7|5135.2|5132.2|5141.1|5138.1|5135|5132|0
1600077000000|2020-09-14 09:50:00|5135.5|5132.5|5141.4|5138.4|5142.6|5139.6|5135.5|5132.5|0
1600077300000|2020-09-14 09:55:00|5141.1|5138.1|5142.8|5139.8|5144.4|5141.4|5141.1|5138.1|0
1600077600000|2020-09-14 10:00:00|5142.6|5139.6|5148.6|5145.6|5148.6|5145.6|5141.1|5138.1|0
1600077900000|2020-09-14 10:05:00|5148|5145|5153.1|5150.1|5155|5152|5148|5145|0
1600078200000|2020-09-14 10:10:00|5153.3|5150.3|5154.5|5151.5|5155|5152|5151|5148|0
1600078500000|2020-09-14 10:15:00|5154.6|5151.6|5154.9|5151.9|5156.1|5153.1|5151.6|5148.6|0
1600078800000|2020-09-14 10:20:00|5155.4|5152.4|5149.5|5146.5|5155.5|5152.5|5149.5|5146.5|0
1600079100000|2020-09-14 10:25:00|5148.7|5145.7|5149.8|5146.8|5150.2|5147.2|5147.6|5144.6|0
1600079400000|2020-09-14 10:30:00|5152.4|5149.4|5153.1|5150.1|5155|5152|5150.9|5147.9|0
1600079700000|2020-09-14 10:35:00|5153.3|5150.3|5153.2|5150.2|5155.7|5152.7|5152.9|5149.9|0
1600080000000|2020-09-14 10:40:00|5153.1|5150.1|5157.2|5154.2|5158.4|5155.4|5153.1|5150.1|0
1600080300000|2020-09-14 10:45:00|5157.3|5154.3|5158.7|5155.7|5158.9|5155.9|5156.4|5153.4|0
1600080600000|2020-09-14 10:50:00|5158.6|5155.6|5161.3|5158.3|5161.9|5158.9|5158.1|5155.1|0
1600080900000|2020-09-14 10:55:00|5161.2|5158.2|5170.1|5167.1|5170.8|5167.8|5161.2|5158.2|0
1600081200000|2020-09-14 11:00:00|5164.5|5161.5|5149.8|5146.8|5164.5|5161.5|5149.8|5146.8|0
1600081500000|2020-09-14 11:05:00|5149.7|5146.7|5152.2|5149.2|5155.6|5152.6|5149.5|5146.5|0
1600081800000|2020-09-14 11:10:00|5152.1|5149.1|5152.4|5149.4|5152.7|5149.7|5146.7|5143.7|0
1600082100000|2020-09-14 11:15:00|5152.2|5149.2|5147.9|5144.9|5152.9|5149.9|5147.3|5144.3|0
1600082400000|2020-09-14 11:20:00|5148.1|5145.1|5152.9|5149.9|5153|5150|5147.6|5144.6|0
1600082700000|2020-09-14 11:25:00|5153.1|5150.1|5151.3|5148.3|5153.4|5150.4|5150.5|5147.5|0
1600083000000|2020-09-14 11:30:00|5151.4|5148.4|5148.2|5145.2|5151.4|5148.4|5146|5143|0
1600083300000|2020-09-14 11:35:00|5148.7|5145.7|5147.7|5144.7|5150.2|5147.2|5145.4|5142.4|0
1600083600000|2020-09-14 11:40:00|5148.4|5145.4|5143.2|5140.2|5149.2|5146.2|5142.9|5139.9|0
1600083900000|2020-09-14 11:45:00|5143.3|5140.3|5142.8|5139.8|5146.4|5143.4|5142.5|5139.5|0
1600084200000|2020-09-14 11:50:00|5142.7|5139.7|5147.5|5144.5|5150|5147|5142.7|5139.7|0
1600084500000|2020-09-14 11:55:00|5147.7|5144.7|5143.4|5140.4|5147.7|5144.7|5143.4|5140.4|0
1600084800000|2020-09-14 12:00:00|5143.3|5140.3|5138.1|5135.1|5143.3|5140.3|5135.9|5132.9|0
1600085100000|2020-09-14 12:05:00|5138|5135|5139.4|5136.4|5141.5|5138.5|5137.5|5134.5|0
1600085400000|2020-09-14 12:10:00|5139.5|5136.5|5142.8|5139.8|5144|5141|5138.4|5135.4|0
1600085700000|2020-09-14 12:15:00|5142.4|5139.4|5141.6|5138.6|5142.8|5139.8|5139.4|5136.4|0
1600086000000|2020-09-14 12:20:00|5141.7|5138.7|5144.9|5141.9|5145.3|5142.3|5140.9|5137.9|0
1600086300000|2020-09-14 12:25:00|5145.4|5142.4|5137.7|5134.7|5145.8|5142.8|5137.7|5134.7|0
1600086600000|2020-09-14 12:30:00|5137.8|5134.8|5140.6|5137.6|5144.3|5141.3|5137.6|5134.6|0
1600086900000|2020-09-14 12:35:00|5140.9|5137.9|5142.3|5139.3|5144.1|5141.1|5140.6|5137.6|0
1600087200000|2020-09-14 12:40:00|5143.2|5140.2|5148.4|5145.4|5148.4|5145.4|5142.3|5139.3|0
1600087500000|2020-09-14 12:45:00|5148.3|5145.3|5147.6|5144.6|5149.3|5146.3|5145.6|5142.6|0
1600087800000|2020-09-14 12:50:00|5147.7|5144.7|5147.6|5144.6|5148.3|5145.3|5145.7|5142.7|0
1600088100000|2020-09-14 12:55:00|5147.7|5144.7|5143.4|5140.4|5149.1|5146.1|5141.5|5138.5|0
1600088400000|2020-09-14 13:00:00|5143.3|5140.3|5144.1|5141.1|5147|5144|5143.3|5140.3|0
1600088700000|2020-09-14 13:05:00|5144.2|5141.2|5146.5|5143.5|5146.7|5143.7|5143.3|5140.3|0
1600089000000|2020-09-14 13:10:00|5146.4|5143.4|5150|5147|5150.6|5147.6|5144.4|5141.4|0
1600089300000|2020-09-14 13:15:00|5150.1|5147.1|5152.6|5149.6|5152.6|5149.6|5148.3|5145.3|0
1600089600000|2020-09-14 13:20:00|5152.3|5149.3|5158.1|5155.1|5159.2|5156.2|5151.4|5148.4|0
1600089900000|2020-09-14 13:25:00|5158|5155|5160|5157|5161.7|5158.7|5153.8|5150.8|0
1600090200000|2020-09-14 13:30:00|5159.2|5156.2|5122.9|5121.1|5160.6|5158.8|5121.7|5119.9|0
1600090500000|2020-09-14 13:35:00|5122.7|5120.9|5137.4|5135.6|5138.9|5137.1|5118.1|5116.3|0
1600090800000|2020-09-14 13:40:00|5137.2|5135.4|5171.5|5169.7|5173.4|5171.6|5135.1|5133.3|0
1600091100000|2020-09-14 13:45:00|5172.2|5170.4|5180.7|5178.9|5191.4|5189.6|5171.6|5169.8|0
1600091400000|2020-09-14 13:50:00|5180.8|5179|5170|5168.2|5188.5|5186.7|5169.9|5168.1|0
1600091700000|2020-09-14 13:55:00|5169.6|5167.8|5189.6|5187.8|5194.2|5192.4|5169.6|5167.8|0
1600092000000|2020-09-14 14:00:00|5190.5|5188.7|5193.9|5192.1|5196.5|5194.7|5175|5173.2|0
1600092300000|2020-09-14 14:05:00|5193.2|5191.4|5196.6|5194.8|5197.6|5195.8|5181.7|5179.9|0
1600092600000|2020-09-14 14:10:00|5196.7|5194.9|5203.4|5201.6|5209.7|5207.9|5195.7|5193.9|0
1600092900000|2020-09-14 14:15:00|5204.5|5202.7|5202.6|5200.8|5209.6|5207.8|5196.9|5195.1|0
1600093200000|2020-09-14 14:20:00|5203.2|5201.4|5210|5208.2|5211.8|5210|5199.6|5197.8|0
1600093500000|2020-09-14 14:25:00|5209.8|5208|5225.2|5223.4|5226.9|5225.1|5205.8|5204|0
1600093800000|2020-09-14 14:30:00|5225.1|5223.3|5206.1|5204.3|5225.6|5223.8|5196.1|5194.3|0
1600094100000|2020-09-14 14:35:00|5206.2|5204.4|5201.3|5199.5|5216.8|5215|5200.9|5199.1|0
1600094400000|2020-09-14 14:40:00|5201|5199.2|5196.5|5194.7|5205.6|5203.8|5193.6|5191.8|0
1600094700000|2020-09-14 14:45:00|5197.2|5195.4|5180.3|5178.5|5200.3|5198.5|5180.3|5178.5|0
1600095000000|2020-09-14 14:50:00|5180.1|5178.3|5194.5|5192.7|5196.8|5195|5180.1|5178.3|0
1600095300000|2020-09-14 14:55:00|5194.4|5192.6|5202.1|5200.3|5203.5|5201.7|5185.6|5183.8|0
1600095600000|2020-09-14 15:00:00|5202.2|5200.4|5198.4|5196.6|5203.6|5201.8|5193.5|5191.7|0
1600095900000|2020-09-14 15:05:00|5198.3|5196.5|5195.6|5193.8|5205.8|5204|5195.6|5193.8|0
1600096200000|2020-09-14 15:10:00|5195.4|5193.6|5184.5|5182.7|5196.7|5194.9|5175.5|5173.7|0
1600096500000|2020-09-14 15:15:00|5184.2|5182.4|5196.9|5195.1|5199.8|5198|5182.7|5180.9|0
1600096800000|2020-09-14 15:20:00|5196.6|5194.8|5204.3|5202.5|5206.5|5204.7|5195.5|5193.7|0
1600097100000|2020-09-14 15:25:00|5204.2|5202.4|5205.8|5204|5206.3|5204.5|5195.3|5193.5|0
1600097400000|2020-09-14 15:30:00|5205.7|5203.9|5198.7|5196.9|5209.5|5207.7|5190.3|5188.5|0
1600097700000|2020-09-14 15:35:00|5199.1|5197.3|5196.8|5195|5205.1|5203.3|5187.1|5185.3|0
1600098000000|2020-09-14 15:40:00|5196.7|5194.9|5202.3|5200.5|5206.5|5204.7|5196.7|5194.9|0
1600098300000|2020-09-14 15:45:00|5202.1|5200.3|5193.2|5191.4|5204|5202.2|5189.5|5187.7|0
1600098600000|2020-09-14 15:50:00|5193.4|5191.6|5204.6|5202.8|5207.3|5205.5|5192.7|5190.9|0
1600098900000|2020-09-14 15:55:00|5204.5|5202.7|5198.9|5197.1|5207.1|5205.3|5198.9|5197.1|0
1600099200000|2020-09-14 16:00:00|5197.8|5196|5214.8|5213|5216.8|5215|5195.6|5193.8|0
1600099500000|2020-09-14 16:05:00|5215|5213.2|5209.7|5207.9|5215.4|5213.6|5202.1|5200.3|0
1600099800000|2020-09-14 16:10:00|5209.6|5207.8|5193.3|5191.5|5211.9|5210.1|5192.8|5191|0
1600100100000|2020-09-14 16:15:00|5193.9|5192.1|5181.8|5180|5196.5|5194.7|5181.8|5180|0
1600100400000|2020-09-14 16:20:00|5182|5180.2|5179.9|5178.1|5183.1|5181.3|5173.5|5171.7|0
1600100700000|2020-09-14 16:25:00|5179.8|5178|5178.1|5176.3|5186.6|5184.8|5172.2|5170.4|0
1600101000000|2020-09-14 16:30:00|5178.2|5176.4|5168.7|5166.9|5184.6|5182.8|5167.8|5166|0
1600101300000|2020-09-14 16:35:00|5168.5|5166.7|5168|5166.2|5178.8|5177|5165.7|5163.9|0
1600101600000|2020-09-14 16:40:00|5167.9|5166.1|5177.6|5175.8|5181|5179.2|5167.3|5165.5|0
1600101900000|2020-09-14 16:45:00|5177.4|5175.6|5171.9|5170.1|5182.6|5180.8|5171.7|5169.9|0
1600102200000|2020-09-14 16:50:00|5171.7|5169.9|5165.1|5163.3|5178.2|5176.4|5163.8|5162|0
1600102500000|2020-09-14 16:55:00|5165.2|5163.4|5175.4|5173.6|5176.7|5174.9|5163.1|5161.3|0
1600102800000|2020-09-14 17:00:00|5175.6|5173.8|5169.6|5167.8|5184|5182.2|5169.2|5167.4|0
1600103100000|2020-09-14 17:05:00|5169.8|5168|5158|5156.2|5174|5172.2|5156.3|5154.5|0
1600103400000|2020-09-14 17:10:00|5159.1|5157.3|5159.9|5158.1|5164.3|5162.5|5156.7|5154.9|0
1600103700000|2020-09-14 17:15:00|5159.7|5157.9|5134.9|5133.1|5159.9|5158.1|5130.9|5129.1|0
1600104000000|2020-09-14 17:20:00|5135|5133.2|5142.3|5140.5|5144.1|5142.3|5131.1|5129.3|0
1600104300000|2020-09-14 17:25:00|5141.4|5139.6|5146.2|5144.4|5149.8|5148|5138.3|5136.5|0
1600104600000|2020-09-14 17:30:00|5146.1|5144.3|5126.6|5124.8|5151.1|5149.3|5116.3|5114.5|0
1600104900000|2020-09-14 17:35:00|5126.4|5124.6|5136.1|5134.3|5138.9|5137.1|5122.4|5120.6|0
1600105200000|2020-09-14 17:40:00|5135.8|5134|5140.7|5138.9|5143.8|5142|5134.6|5132.8|0
1600105500000|2020-09-14 17:45:00|5140.9|5139.1|5156.9|5155.1|5158.9|5157.1|5137.1|5135.3|0
1600105800000|2020-09-14 17:50:00|5156.7|5154.9|5158.7|5156.9|5160.9|5159.1|5151.8|5150|0
1600106100000|2020-09-14 17:55:00|5158.5|5156.7|5161.9|5160.1|5163.4|5161.6|5155.2|5153.4|0
1600106400000|2020-09-14 18:00:00|5161.4|5159.6|5159.8|5158|5161.4|5159.6|5148|5146.2|0
1600106700000|2020-09-14 18:05:00|5159.4|5157.6|5168.6|5166.8|5172.1|5170.3|5159.1|5157.3|0
1600107000000|2020-09-14 18:10:00|5169.5|5167.7|5169.3|5167.5|5171.6|5169.8|5164.3|5162.5|0
1600107300000|2020-09-14 18:15:00|5169.1|5167.3|5165.6|5163.8|5170.6|5168.8|5160.9|5159.1|0
1600107600000|2020-09-14 18:20:00|5165.5|5163.7|5176.2|5174.4|5180.9|5179.1|5165.5|5163.7|0
1600107900000|2020-09-14 18:25:00|5175.3|5173.5|5162.1|5160.3|5176.2|5174.4|5158|5156.2|0
1600108200000|2020-09-14 18:30:00|5162.3|5160.5|5167.6|5165.8|5170.9|5169.1|5158.2|5156.4|0
1600108500000|2020-09-14 18:35:00|5167.9|5166.1|5162.7|5160.9|5168.2|5166.4|5160.1|5158.3|0
1600108800000|2020-09-14 18:40:00|5162.6|5160.8|5163|5161.2|5171|5169.2|5152.4|5150.6|0
1600109100000|2020-09-14 18:45:00|5163.1|5161.3|5162.3|5160.5|5167.7|5165.9|5157.9|5156.1|0
1600109400000|2020-09-14 18:50:00|5162.1|5160.3|5163.6|5161.8|5174.1|5172.3|5161.2|5159.4|0
1600109700000|2020-09-14 18:55:00|5161.3|5159.5|5168.4|5166.6|5170.1|5168.3|5152.7|5150.9|0
1600110000000|2020-09-14 19:00:00|5169.7|5167.9|5165.2|5163.4|5173.5|5171.7|5162.1|5160.3|0
1600110300000|2020-09-14 19:05:00|5165.3|5163.5|5166.9|5165.1|5171.7|5169.9|5163.1|5161.3|0
1600110600000|2020-09-14 19:10:00|5166.3|5164.5|5168.3|5166.5|5168.9|5167.1|5162.1|5160.3|0
1600110900000|2020-09-14 19:15:00|5168.4|5166.6|5179.8|5178|5180|5178.2|5161.5|5159.7|0
1600111200000|2020-09-14 19:20:00|5180|5178.2|5166.7|5164.9|5180|5178.2|5163.4|5161.6|0
1600111500000|2020-09-14 19:25:00|5166.6|5164.8|5171.8|5170|5175.5|5173.7|5165.1|5163.3|0
1600111800000|2020-09-14 19:30:00|5171.7|5169.9|5178.8|5177|5180.5|5178.7|5171.7|5169.9|0
1600112100000|2020-09-14 19:35:00|5179.1|5177.3|5188.6|5186.8|5191.5|5189.7|5178.1|5176.3|0
1600112400000|2020-09-14 19:40:00|5189|5187.2|5197|5195.2|5199.1|5197.3|5189|5187.2|0
1600112700000|2020-09-14 19:45:00|5197.3|5195.5|5203.2|5201.4|5205|5203.2|5190.6|5188.8|0
1600113000000|2020-09-14 19:50:00|5200.9|5199.1|5189.8|5188|5200.9|5199.1|5188.8|5187|0
1600113300000|2020-09-14 19:55:00|5190.4|5188.6|5191.8|5190|5193.6|5191.8|5188.3|5186.5|0
1600113600000|2020-09-14 20:00:00|5192.4|5189.4|5196.2|5193.2|5196.2|5193.2|5187.2|5184.2|0
1600113900000|2020-09-14 20:05:00|5195.7|5192.7|5203.8|5200.8|5205.2|5202.2|5195.3|5192.3|0
1600114200000|2020-09-14 20:10:00|5202.8|5199.8|5202.2|5199.2|5207.6|5204.6|5200.6|5197.6|0
1600114500000|2020-09-14 20:15:00|5202.1|5199.1|5205|5202|5205|5202|5200.2|5197.2|0
1600114800000|2020-09-14 20:20:00|5204.9|5201.9|5204.7|5201.7|5206.4|5203.4|5202.4|5199.4|0
1600115100000|2020-09-14 20:25:00|5204.6|5201.6|5207.8|5204.8|5207.9|5204.9|5204.6|5201.6|0
1600115400000|2020-09-14 20:30:00|5207.3|5204.3|5202.8|5199.8|5207.5|5204.5|5202.6|5199.6|0
1600115700000|2020-09-14 20:35:00|5202.9|5199.9|5199.8|5196.8|5203.6|5200.6|5197.6|5194.6|0
1600116000000|2020-09-14 20:40:00|5199.7|5196.7|5204.6|5201.6|5205.6|5202.6|5199.7|5196.7|0
1600116300000|2020-09-14 20:45:00|5204.3|5201.3|5206.9|5203.9|5206.9|5203.9|5202.9|5199.9|0
1600116600000|2020-09-14 20:50:00|5206.8|5203.8|5203.9|5200.9|5206.8|5203.8|5203.2|5200.2|0
1600116900000|2020-09-14 20:55:00|5204|5201|5205.3|5202.3|5205.6|5202.6|5202.3|5199.3|0
1600117200000|2020-09-14 21:00:00|5205.2|5202.2|5203|5200|5205.2|5202.2|5201.4|5198.4|0
1600117500000|2020-09-14 21:05:00|5203.2|5200.2|5205.7|5202.7|5205.7|5202.7|5203.2|5200.2|0
1600117800000|2020-09-14 21:10:00|5205.6|5202.6|5206.9|5203.9|5207.3|5204.3|5205.6|5202.6|0
1600118100000|2020-09-14 21:15:00|5206.8|5203.8|5208.2|5205.2|5208.7|5205.7|5206.4|5203.4|0
1600118400000|2020-09-14 21:20:00|5208.1|5205.1|5210.4|5207.4|5210.4|5207.4|5208.1|5205.1|0
1600118700000|2020-09-14 21:25:00|5210.5|5207.5|5214.9|5211.9|5215.2|5212.2|5210.5|5207.5|0
1600119000000|2020-09-14 21:30:00|5215.1|5212.1|5215.2|5212.2|5215.8|5212.8|5213.7|5210.7|0
1600119300000|2020-09-14 21:35:00|5215.3|5212.3|5220.7|5217.7|5220.7|5217.7|5215.2|5212.2|0
1600119600000|2020-09-14 21:40:00|5221|5218|5224.1|5221.1|5224.1|5221.1|5219.4|5216.4|0
1600119900000|2020-09-14 21:45:00|5223.9|5220.9|5224.7|5221.7|5227.9|5224.9|5223.9|5220.9|0
1600120200000|2020-09-14 21:50:00|5224.6|5221.6|5222.8|5219.8|5224.6|5221.6|5221.8|5218.8|0
1600120500000|2020-09-14 21:55:00|5222.9|5219.9|5226.6|5223.6|5227.5|5224.5|5222.2|5219.2|0
1600120800000|2020-09-14 22:00:00|5226.5|5223.5|5225.5|5222.5|5226.7|5223.7|5223.6|5220.6|0
1600121100000|2020-09-14 22:05:00|5225.9|5222.9|5227.8|5224.8|5228|5225|5225.2|5222.2|0
1600121400000|2020-09-14 22:10:00|5227.7|5224.7|5226.9|5223.9|5227.8|5224.8|5226.5|5223.5|0
1600121700000|2020-09-14 22:15:00|5226.6|5223.6|5226.8|5223.8|5227|5224|5225|5222|0
1600122000000|2020-09-14 22:20:00|5226.7|5223.7|5228.4|5225.4|5229.5|5226.5|5226.5|5223.5|0
1600122300000|2020-09-14 22:25:00|5228.5|5225.5|5229.7|5226.7|5229.9|5226.9|5228.1|5225.1|0
1600122600000|2020-09-14 22:30:00|5229.8|5226.8|5226.6|5223.6|5230|5227|5226.5|5223.5|0
1600122900000|2020-09-14 22:35:00|5226.5|5223.5|5226.8|5223.8|5226.8|5223.8|5225.6|5222.6|0
1600123200000|2020-09-14 22:40:00|5226.9|5223.9|5227.4|5224.4|5227.6|5224.6|5226.4|5223.4|0
1600123500000|2020-09-14 22:45:00|5227.5|5224.5|5229.8|5226.8|5230.1|5227.1|5227.5|5224.5|0
1600123800000|2020-09-14 22:50:00|5229.6|5226.6|5228|5225|5230.6|5227.6|5228|5225|0
1600124100000|2020-09-14 22:55:00|5228.1|5225.1|5225.7|5222.7|5228.6|5225.6|5225.6|5222.6|0
1600124400000|2020-09-14 23:00:00|5225.8|5222.8|5225.5|5222.5|5226.2|5223.2|5224.2|5221.2|0
1600124700000|2020-09-14 23:05:00|5225.6|5222.6|5223.8|5220.8|5225.6|5222.6|5223.3|5220.3|0
1600125000000|2020-09-14 23:10:00|5223.9|5220.9|5225.4|5222.4|5225.7|5222.7|5223.7|5220.7|0
1600125300000|2020-09-14 23:15:00|5225.2|5222.2|5224.5|5221.5|5225.2|5222.2|5223.9|5220.9|0
1600125600000|2020-09-14 23:20:00|5224.6|5221.6|5224.1|5221.1|5225.5|5222.5|5223.9|5220.9|0
1600125900000|2020-09-14 23:25:00|5224.2|5221.2|5223.1|5220.1|5224.3|5221.3|5222.7|5219.7|0
1600126200000|2020-09-14 23:30:00|5223|5220|5224.2|5221.2|5224.2|5221.2|5222.5|5219.5|0
1600126500000|2020-09-14 23:35:00|5224.3|5221.3|5223.1|5220.1|5225.4|5222.4|5222.9|5219.9|0
1600126800000|2020-09-14 23:40:00|5223.2|5220.2|5217.4|5214.4|5224|5221|5217.2|5214.2|0
1600127100000|2020-09-14 23:45:00|5217.1|5214.1|5213.6|5210.6|5217.2|5214.2|5211.5|5208.5|0
1600127400000|2020-09-14 23:50:00|5213.5|5210.5|5215.3|5212.3|5215.6|5212.6|5211.6|5208.6|0
1600127700000|2020-09-14 23:55:00|5215.5|5212.5|5219.7|5214.7|5220.1|5216.7|5215.4|5212.4|0
1600128000000|2020-09-15 00:00:00|5220|5215|5223.7|5218.7|5223.7|5218.7|5218.6|5213.6|0
1600128300000|2020-09-15 00:05:00|5223.6|5218.6|5221.3|5216.3|5224.2|5219.2|5221.2|5216.2|0
1600128600000|2020-09-15 00:10:00|5221.2|5216.2|5218.2|5213.2|5222.8|5217.8|5216.6|5211.6|0
1600128900000|2020-09-15 00:15:00|5218.6|5213.6|5212.6|5207.6|5218.7|5213.7|5212.2|5207.2|0
1600129200000|2020-09-15 00:20:00|5212.4|5207.4|5202.8|5197.8|5212.4|5207.4|5201.3|5196.3|0
1600129500000|2020-09-15 00:25:00|5203.2|5198.2|5202.7|5197.7|5204.2|5199.2|5199.9|5194.9|0
1600129800000|2020-09-15 00:30:00|5202.8|5197.8|5199.7|5194.7|5204.7|5199.7|5198.2|5193.2|0
1600130100000|2020-09-15 00:35:00|5199.8|5194.8|5201.6|5196.6|5202.3|5197.3|5199.6|5194.6|0
1600130400000|2020-09-15 00:40:00|5201.7|5196.7|5199|5194|5201.9|5196.9|5198.6|5193.6|0
1600130700000|2020-09-15 00:45:00|5199.5|5194.5|5198.1|5193.1|5199.9|5194.9|5196.1|5191.1|0
1600131000000|2020-09-15 00:50:00|5198|5193|5203.3|5198.3|5204|5199|5197.6|5192.6|0
1600131300000|2020-09-15 00:55:00|5203.4|5198.4|5203.5|5198.5|5204.3|5199.3|5200.4|5195.4|0
1600131600000|2020-09-15 01:00:00|5203.6|5198.6|5200.5|5195.5|5205.6|5200.6|5198.5|5193.5|0
1600131900000|2020-09-15 01:05:00|5200.8|5195.8|5198.7|5193.7|5201|5196|5196.2|5191.2|0
1600132200000|2020-09-15 01:10:00|5199|5194|5201.3|5196.3|5203.9|5198.9|5198.6|5193.6|0
1600132500000|2020-09-15 01:15:00|5201|5196|5208.1|5203.1|5208.2|5203.2|5199.7|5194.7|0
1600132800000|2020-09-15 01:20:00|5208.2|5203.2|5205.8|5200.8|5208.8|5203.8|5205.6|5200.6|0
1600133100000|2020-09-15 01:25:00|5206|5201|5207.2|5202.2|5208.3|5203.3|5205.3|5200.3|0
1600133400000|2020-09-15 01:30:00|5207.1|5202.1|5207.4|5202.4|5211.4|5206.4|5206.7|5201.7|0
1600133700000|2020-09-15 01:35:00|5206.7|5201.7|5207.6|5202.6|5209.7|5204.7|5204.4|5199.4|0
1600134000000|2020-09-15 01:40:00|5207.8|5202.8|5209.2|5204.2|5210.5|5205.5|5207.7|5202.7|0
1600134300000|2020-09-15 01:45:00|5209.3|5204.3|5213.2|5208.2|5213.2|5208.2|5209.3|5204.3|0
1600134600000|2020-09-15 01:50:00|5213.3|5208.3|5212.4|5207.4|5216.3|5211.3|5211.7|5206.7|0
1600134900000|2020-09-15 01:55:00|5212.1|5207.1|5216.8|5211.8|5217.6|5212.6|5211.7|5206.7|0
1600135200000|2020-09-15 02:00:00|5217.3|5212.3|5218.7|5213.7|5220.7|5215.7|5217.3|5212.3|0
1600135500000|2020-09-15 02:05:00|5218.9|5213.9|5220|5215|5220.3|5215.3|5218.2|5213.2|0
1600135800000|2020-09-15 02:10:00|5219.9|5214.9|5218.4|5213.4|5220|5215|5216.7|5211.7|0
1600136100000|2020-09-15 02:15:00|5218.7|5213.7|5220.8|5215.8|5222.5|5217.5|5217.1|5212.1|0
1600136400000|2020-09-15 02:20:00|5221|5216|5220.4|5215.4|5221.3|5216.3|5217.5|5212.5|0
1600136700000|2020-09-15 02:25:00|5220.5|5215.5|5219.5|5214.5|5220.7|5215.7|5219.1|5214.1|0
1600137000000|2020-09-15 02:30:00|5219.6|5214.6|5220.4|5215.4|5222.2|5217.2|5218.4|5213.4|0
1600137300000|2020-09-15 02:35:00|5220.3|5215.3|5217.2|5212.2|5220.3|5215.3|5217|5212|0
1600137600000|2020-09-15 02:40:00|5217.3|5212.3|5218.2|5213.2|5219.7|5214.7|5217.2|5212.2|0
1600137900000|2020-09-15 02:45:00|5218.4|5213.4|5216.6|5211.6|5219.2|5214.2|5215.5|5210.5|0
1600138200000|2020-09-15 02:50:00|5216.5|5211.5|5216.6|5211.6|5217.7|5212.7|5215.9|5210.9|0
1600138500000|2020-09-15 02:55:00|5216.4|5211.4|5220.4|5215.4|5221.1|5216.1|5216.4|5211.4|0
1600138800000|2020-09-15 03:00:00|5220.7|5215.7|5223.5|5218.5|5223.5|5218.5|5220.6|5215.6|0
1600139100000|2020-09-15 03:05:00|5223.4|5218.4|5223.4|5218.4|5223.4|5218.4|5221.4|5216.4|0
1600139400000|2020-09-15 03:10:00|5223.5|5218.5|5223|5218|5224.1|5219.1|5222.6|5217.6|0
1600139700000|2020-09-15 03:15:00|5223.1|5218.1|5223.6|5218.6|5223.6|5218.6|5222.1|5217.1|0
1600140000000|2020-09-15 03:20:00|5223.7|5218.7|5224.1|5219.1|5225|5220|5221.7|5216.7|0
1600140300000|2020-09-15 03:25:00|5223.6|5218.6|5224.9|5219.9|5225|5220|5223.4|5218.4|0
1600140600000|2020-09-15 03:30:00|5225|5220|5222.3|5217.3|5225|5220|5221.9|5216.9|0
1600140900000|2020-09-15 03:35:00|5222.2|5217.2|5221.9|5216.9|5222.2|5217.2|5220.1|5215.1|0
1600141200000|2020-09-15 03:40:00|5222|5217|5221.2|5216.2|5222.4|5217.4|5220.7|5215.7|0
1600141500000|2020-09-15 03:45:00|5221|5216|5221.5|5216.5|5222|5217|5219.8|5214.8|0
1600141800000|2020-09-15 03:50:00|5221.1|5216.1|5222.3|5217.3|5222.8|5217.8|5221|5216|0
1600142100000|2020-09-15 03:55:00|5222.7|5217.7|5222.4|5217.4|5223.2|5218.2|5222|5217|0
1600142400000|2020-09-15 04:00:00|5222.3|5217.3|5220.8|5215.8|5222.3|5217.3|5220.4|5215.4|0
1600142700000|2020-09-15 04:05:00|5220.9|5215.9|5221.6|5216.6|5222.1|5217.1|5220.9|5215.9|0
1600143000000|2020-09-15 04:10:00|5221.5|5216.5|5224.5|5219.5|5224.8|5219.8|5221.5|5216.5|0
1600143300000|2020-09-15 04:15:00|5224.3|5219.3|5223.7|5218.7|5224.7|5219.7|5223.4|5218.4|0
1600143600000|2020-09-15 04:20:00|5223.8|5218.8|5225.3|5220.3|5225.3|5220.3|5223.3|5218.3|0
1600143900000|2020-09-15 04:25:00|5225.2|5220.2|5228.6|5223.6|5229.4|5224.4|5225|5220|0
1600144200000|2020-09-15 04:30:00|5228.7|5223.7|5227.9|5222.9|5228.8|5223.8|5227.5|5222.5|0
1600144500000|2020-09-15 04:35:00|5227.8|5222.8|5227.8|5222.8|5228.1|5223.1|5227.1|5222.1|0
1600144800000|2020-09-15 04:40:00|5227.9|5222.9|5231.1|5226.1|5232|5227|5227.9|5222.9|0
1600145100000|2020-09-15 04:45:00|5231|5226|5230.3|5225.3|5231.2|5226.2|5229.9|5224.9|0
1600145400000|2020-09-15 04:50:00|5230.1|5225.1|5231.2|5226.2|5231.2|5226.2|5228.9|5223.9|0
1600145700000|2020-09-15 04:55:00|5231.1|5226.1|5234.3|5229.3|5235|5230|5230.3|5225.3|0
1600146000000|2020-09-15 05:00:00|5234|5229|5234.5|5229.5|5236.2|5231.2|5234|5229|0
1600146300000|2020-09-15 05:05:00|5234.6|5229.6|5233.6|5228.6|5235.7|5230.7|5232.9|5227.9|0
1600146600000|2020-09-15 05:10:00|5233.7|5228.7|5231.3|5226.3|5234.7|5229.7|5230.8|5225.8|0
1600146900000|2020-09-15 05:15:00|5231.2|5226.2|5231.7|5226.7|5232.2|5227.2|5230.4|5225.4|0
1600147200000|2020-09-15 05:20:00|5231.5|5226.5|5232.2|5227.2|5232.6|5227.6|5231.1|5226.1|0
1600147500000|2020-09-15 05:25:00|5232.4|5227.4|5232.7|5227.7|5233.5|5228.5|5231.9|5226.9|0
1600147800000|2020-09-15 05:30:00|5232.8|5227.8|5233.1|5228.1|5234.5|5229.5|5232.2|5227.2|0
1600148100000|2020-09-15 05:35:00|5232.9|5227.9|5229.7|5224.7|5233.2|5228.2|5229.1|5224.1|0
1600148400000|2020-09-15 05:40:00|5229.4|5224.4|5228.3|5223.3|5230.2|5225.2|5226.3|5221.3|0
1600148700000|2020-09-15 05:45:00|5228.2|5223.2|5233.3|5228.3|5233.4|5228.4|5227.8|5222.8|0
1600149000000|2020-09-15 05:50:00|5233.1|5228.1|5233.3|5228.3|5233.8|5228.8|5231|5226|0
1600149300000|2020-09-15 05:55:00|5233.1|5228.1|5236.1|5231.1|5236.4|5231.4|5232.8|5227.8|0
1600149600000|2020-09-15 06:00:00|5236.3|5231.3|5238|5233|5238.3|5233.3|5232|5227|0
1600149900000|2020-09-15 06:05:00|5237.9|5232.9|5239.1|5234.1|5241.3|5236.3|5237.4|5232.4|0
1600150200000|2020-09-15 06:10:00|5239.2|5234.2|5238.5|5233.5|5240|5235|5237.9|5232.9|0
1600150500000|2020-09-15 06:15:00|5238.4|5233.4|5236.8|5231.8|5239.9|5234.9|5236.5|5231.5|0
1600150800000|2020-09-15 06:20:00|5236.9|5231.9|5239.2|5234.2|5239.4|5234.4|5236.8|5231.8|0
1600151100000|2020-09-15 06:25:00|5239.1|5234.1|5238.5|5233.5|5239.5|5234.5|5237.5|5232.5|0
1600151400000|2020-09-15 06:30:00|5238.6|5233.6|5236.3|5231.3|5238.6|5233.6|5235.2|5230.2|0
1600151700000|2020-09-15 06:35:00|5236.4|5231.4|5235.8|5230.8|5236.8|5231.8|5235.6|5230.6|0
1600152000000|2020-09-15 06:40:00|5235.9|5230.9|5235.5|5230.5|5236.9|5231.9|5232.5|5227.5|0
1600152300000|2020-09-15 06:45:00|5235.3|5230.3|5233.6|5228.6|5235.3|5230.3|5232.6|5227.6|0
1600152600000|2020-09-15 06:50:00|5233.4|5228.4|5233.8|5228.8|5233.8|5228.8|5230.2|5225.2|0
1600152900000|2020-09-15 06:55:00|5233.6|5228.6|5232.3|5227.3|5233.7|5228.7|5229.6|5224.6|0
1600153200000|2020-09-15 07:00:00|5231.9|5226.9|5233.1|5228.1|5235.4|5230.4|5230.7|5225.7|0
1600153500000|2020-09-15 07:05:00|5232.9|5227.9|5229.8|5224.8|5234.5|5229.5|5228.3|5223.3|0
1600153800000|2020-09-15 07:10:00|5230.3|5225.3|5226.1|5221.1|5230.3|5225.3|5224.9|5219.9|0
1600154100000|2020-09-15 07:15:00|5225.9|5220.9|5232.1|5227.1|5232.2|5227.2|5225.1|5220.1|0
1600154400000|2020-09-15 07:20:00|5232|5227|5237.2|5232.2|5238.6|5233.6|5231.5|5226.5|0
1600154700000|2020-09-15 07:25:00|5237|5232|5234.6|5229.6|5237.5|5232.5|5233.5|5228.5|0
1600155000000|2020-09-15 07:30:00|5234.3|5229.3|5233.2|5228.2|5236.2|5231.2|5231.6|5226.6|0
1600155300000|2020-09-15 07:35:00|5233.3|5228.3|5235.4|5230.4|5237.3|5232.3|5231.9|5226.9|0
1600155600000|2020-09-15 07:40:00|5235.3|5230.3|5232.8|5227.8|5235.6|5230.6|5232.3|5227.3|0
1600155900000|2020-09-15 07:45:00|5232.7|5227.7|5232.3|5227.3|5233.5|5228.5|5228.3|5223.3|0
1600156200000|2020-09-15 07:50:00|5231.9|5226.9|5236.5|5231.5|5236.5|5231.5|5230.8|5225.8|0
1600156500000|2020-09-15 07:55:00|5236.6|5231.6|5235.9|5230.9|5236.7|5231.7|5232.4|5227.4|0
1600156800000|2020-09-15 08:00:00|5236|5231|5249.3|5246.3|5261.8|5258.8|5234.8|5229.8|0
1600157100000|2020-09-15 08:05:00|5249.6|5246.6|5251.7|5248.7|5256.3|5253.3|5247.7|5244.7|0
1600157400000|2020-09-15 08:10:00|5252.6|5249.6|5250.3|5247.3|5259.6|5256.6|5249.9|5246.9|0
1600157700000|2020-09-15 08:15:00|5250.4|5247.4|5251.9|5248.9|5256.2|5253.2|5248.1|5245.1|0
1600158000000|2020-09-15 08:20:00|5252.8|5249.8|5260.6|5257.6|5261.4|5258.4|5250.8|5247.8|0
1600158300000|2020-09-15 08:25:00|5261.4|5258.4|5260.5|5257.5|5264.8|5261.8|5255.6|5252.6|0
1600158600000|2020-09-15 08:30:00|5263.8|5260.8|5260.7|5257.7|5265.6|5262.6|5258.9|5255.9|0
1600158900000|2020-09-15 08:35:00|5260.5|5257.5|5264|5261|5269.4|5266.4|5259.3|5256.3|0
1600159200000|2020-09-15 08:40:00|5265.6|5262.6|5269.7|5266.7|5270.1|5267.1|5263.6|5260.6|0
1600159500000|2020-09-15 08:45:00|5270.2|5267.2|5271.5|5268.5|5275|5272|5267.8|5264.8|0
1600159800000|2020-09-15 08:50:00|5271.3|5268.3|5269.5|5266.5|5274|5271|5269.4|5266.4|0
1600160100000|2020-09-15 08:55:00|5269.4|5266.4|5275.1|5272.1|5275.4|5272.4|5267.2|5264.2|0
1600160400000|2020-09-15 09:00:00|5275.3|5272.3|5279.3|5276.3|5281.8|5278.8|5271|5268|0
1600160700000|2020-09-15 09:05:00|5279.4|5276.4|5274.7|5271.7|5283.3|5280.3|5273.1|5270.1|0
1600161000000|2020-09-15 09:10:00|5274.6|5271.6|5284.4|5281.4|5285.3|5282.3|5274.6|5271.6|0
1600161300000|2020-09-15 09:15:00|5284.3|5281.3|5281.2|5278.2|5285|5282|5276.9|5273.9|0
1600161600000|2020-09-15 09:20:00|5281.1|5278.1|5285.8|5282.8|5285.8|5282.8|5280.2|5277.2|0
1600161900000|2020-09-15 09:25:00|5285.9|5282.9|5286.8|5283.8|5289.7|5286.7|5284.5|5281.5|0
1600162200000|2020-09-15 09:30:00|5286.6|5283.6|5284.4|5281.4|5287.4|5284.4|5283.5|5280.5|0
1600162500000|2020-09-15 09:35:00|5284.3|5281.3|5285.5|5282.5|5287.8|5284.8|5284.1|5281.1|0
1600162800000|2020-09-15 09:40:00|5285.4|5282.4|5288.3|5285.3|5288.6|5285.6|5284.5|5281.5|0
1600163100000|2020-09-15 09:45:00|5288.2|5285.2|5293.2|5290.2|5293.2|5290.2|5287.9|5284.9|0
1600163400000|2020-09-15 09:50:00|5294.1|5291.1|5291|5288|5294.4|5291.4|5290.1|5287.1|0
1600163700000|2020-09-15 09:55:00|5291.1|5288.1|5288.7|5285.7|5294.1|5291.1|5287.7|5284.7|0
1600164000000|2020-09-15 10:00:00|5289.1|5286.1|5282|5279|5289.4|5286.4|5280.8|5277.8|0
1600164300000|2020-09-15 10:05:00|5281.7|5278.7|5281.5|5278.5|5282.3|5279.3|5280|5277|0
1600164600000|2020-09-15 10:10:00|5280.5|5277.5|5282.5|5279.5|5286.9|5283.9|5280.5|5277.5|0
1600164900000|2020-09-15 10:15:00|5282.3|5279.3|5279.9|5276.9|5285.7|5282.7|5279.9|5276.9|0
1600165200000|2020-09-15 10:20:00|5280.1|5277.1|5280|5277|5280.4|5277.4|5276.8|5273.8|0
1600165500000|2020-09-15 10:25:00|5279.8|5276.8|5278.9|5275.9|5279.9|5276.9|5276.7|5273.7|0
1600165800000|2020-09-15 10:30:00|5279|5276|5276|5273|5279.6|5276.6|5275.9|5272.9|0
1600166100000|2020-09-15 10:35:00|5276.2|5273.2|5278.5|5275.5|5279.2|5276.2|5275.1|5272.1|0
1600166400000|2020-09-15 10:40:00|5278.3|5275.3|5279.3|5276.3|5280.4|5277.4|5277.2|5274.2|0
1600166700000|2020-09-15 10:45:00|5278.4|5275.4|5277.4|5274.4|5280.2|5277.2|5276.8|5273.8|0
1600167000000|2020-09-15 10:50:00|5277.5|5274.5|5285.3|5282.3|5286.9|5283.9|5277.5|5274.5|0
1600167300000|2020-09-15 10:55:00|5286.1|5283.1|5288.8|5285.8|5289.2|5286.2|5283|5280|0
1600167600000|2020-09-15 11:00:00|5282.1|5279.1|5287.1|5284.1|5288.5|5285.5|5280.6|5277.6|0
1600167900000|2020-09-15 11:05:00|5287.2|5284.2|5289.1|5286.1|5293.8|5290.8|5287|5284|0
1600168200000|2020-09-15 11:10:00|5289|5286|5287|5284|5292.1|5289.1|5287|5284|0
1600168500000|2020-09-15 11:15:00|5286.9|5283.9|5289.1|5286.1|5289.4|5286.4|5285.2|5282.2|0
1600168800000|2020-09-15 11:20:00|5289.4|5286.4|5284.3|5281.3|5291.1|5288.1|5284|5281|0
1600169100000|2020-09-15 11:25:00|5284.4|5281.4|5286.3|5283.3|5286.7|5283.7|5282.1|5279.1|0
1600169400000|2020-09-15 11:30:00|5286.4|5283.4|5295.2|5292.2|5295.5|5292.5|5286.1|5283.1|0
1600169700000|2020-09-15 11:35:00|5295.5|5292.5|5299.2|5296.2|5299.3|5296.3|5295|5292|0
1600170000000|2020-09-15 11:40:00|5299|5296|5294|5291|5300.1|5297.1|5293.7|5290.7|0
1600170300000|2020-09-15 11:45:00|5293.9|5290.9|5295.7|5292.7|5297.9|5294.9|5293.7|5290.7|0
1600170600000|2020-09-15 11:50:00|5295.8|5292.8|5291.3|5288.3|5295.8|5292.8|5291.3|5288.3|0
1600170900000|2020-09-15 11:55:00|5291.2|5288.2|5290.9|5287.9|5293|5290|5288.9|5285.9|0
1600171200000|2020-09-15 12:00:00|5290.7|5287.7|5290.2|5287.2|5291.7|5288.7|5289.4|5286.4|0
1600171500000|2020-09-15 12:05:00|5290.3|5287.3|5296.1|5293.1|5297|5294|5289.7|5286.7|0
1600171800000|2020-09-15 12:10:00|5296.3|5293.3|5297.2|5294.2|5299.8|5296.8|5294.5|5291.5|0
1600172100000|2020-09-15 12:15:00|5297.3|5294.3|5294.7|5291.7|5297.9|5294.9|5294.5|5291.5|0
1600172400000|2020-09-15 12:20:00|5294.8|5291.8|5293|5290|5295.6|5292.6|5292.9|5289.9|0
1600172700000|2020-09-15 12:25:00|5292.8|5289.8|5292.8|5289.8|5294|5291|5291.8|5288.8|0
1600173000000|2020-09-15 12:30:00|5292.9|5289.9|5299.7|5296.7|5299.9|5296.9|5292.6|5289.6|0
1600173300000|2020-09-15 12:35:00|5299.8|5296.8|5302.8|5299.8|5303.2|5300.2|5296.1|5293.1|0
1600173600000|2020-09-15 12:40:00|5302.7|5299.7|5306.1|5303.1|5310|5307|5302.3|5299.3|0
1600173900000|2020-09-15 12:45:00|5306|5303|5307.9|5304.9|5309.5|5306.5|5304.8|5301.8|0
1600174200000|2020-09-15 12:50:00|5307.8|5304.8|5306.1|5303.1|5308.1|5305.1|5304.1|5301.1|0
1600174500000|2020-09-15 12:55:00|5306.2|5303.2|5304.1|5301.1|5307|5304|5301.3|5298.3|0
1600174800000|2020-09-15 13:00:00|5304.2|5301.2|5306.9|5303.9|5307|5304|5303.8|5300.8|0
1600175100000|2020-09-15 13:05:00|5307|5304|5308.7|5305.7|5309.8|5306.8|5305.8|5302.8|0
1600175400000|2020-09-15 13:10:00|5309|5306|5306.5|5303.5|5309|5306|5304.3|5301.3|0
1600175700000|2020-09-15 13:15:00|5306.6|5303.6|5312.5|5309.5|5312.5|5309.5|5305.6|5302.6|0
1600176000000|2020-09-15 13:20:00|5312.7|5309.7|5307.4|5304.4|5312.8|5309.8|5307.4|5304.4|0
1600176300000|2020-09-15 13:25:00|5307.5|5304.5|5305.9|5302.9|5307.5|5304.5|5303.3|5300.3|0
1600176600000|2020-09-15 13:30:00|5304.6|5301.6|5275.5|5273.7|5309.5|5306.5|5271.8|5270|0
1600176900000|2020-09-15 13:35:00|5276.3|5274.5|5304.3|5302.5|5304.8|5303|5267.1|5265.3|0
1600177200000|2020-09-15 13:40:00|5304.7|5302.9|5306.9|5305.1|5321.5|5319.7|5302.9|5301.1|0
1600177500000|2020-09-15 13:45:00|5307.7|5305.9|5315.6|5313.8|5320.8|5319|5304.1|5302.3|0
1600177800000|2020-09-15 13:50:00|5315.7|5313.9|5316.7|5314.9|5320.4|5318.6|5299.5|5297.7|0
1600178100000|2020-09-15 13:55:00|5316.6|5314.8|5322.9|5321.1|5322.9|5321.1|5310.8|5309|0
1600178400000|2020-09-15 14:00:00|5322.7|5320.9|5309.3|5307.5|5325.3|5323.5|5309.2|5307.4|0
1600178700000|2020-09-15 14:05:00|5309.1|5307.3|5308|5306.2|5312.1|5310.3|5296.2|5294.4|0
1600179000000|2020-09-15 14:10:00|5308.7|5306.9|5289|5287.2|5314.6|5312.8|5283.1|5281.3|0
1600179300000|2020-09-15 14:15:00|5288.9|5287.1|5274.5|5272.7|5292.5|5290.7|5273.8|5272|0
1600179600000|2020-09-15 14:20:00|5273.9|5272.1|5267.8|5266|5284.8|5283|5266.8|5265|0
1600179900000|2020-09-15 14:25:00|5267.4|5265.6|5283.3|5281.5|5287.2|5285.4|5267.2|5265.4|0
1600180200000|2020-09-15 14:30:00|5283.6|5281.8|5292.8|5291|5295.9|5294.1|5281.8|5280|0
1600180500000|2020-09-15 14:35:00|5293|5291.2|5282.2|5280.4|5299.5|5297.7|5278.9|5277.1|0
1600180800000|2020-09-15 14:40:00|5282.3|5280.5|5260.2|5258.4|5282.3|5280.5|5257.9|5256.1|0
1600181100000|2020-09-15 14:45:00|5260.3|5258.5|5273.4|5271.6|5275.4|5273.6|5260.3|5258.5|0
1600181400000|2020-09-15 14:50:00|5273.3|5271.5|5288.8|5287|5289.4|5287.6|5269.3|5267.5|0
1600181700000|2020-09-15 14:55:00|5288.2|5286.4|5296.6|5294.8|5296.8|5295|5285.3|5283.5|0
1600182000000|2020-09-15 15:00:00|5296.8|5295|5308.5|5306.7|5308.5|5306.7|5288.1|5286.3|0
1600182300000|2020-09-15 15:05:00|5308.7|5306.9|5311.3|5309.5|5314.3|5312.5|5304.4|5302.6|0
1600182600000|2020-09-15 15:10:00|5312.2|5310.4|5310.4|5308.6|5314.4|5312.6|5301.3|5299.5|0
1600182900000|2020-09-15 15:15:00|5309.9|5308.1|5301.2|5299.4|5311.9|5310.1|5295.3|5293.5|0
1600183200000|2020-09-15 15:20:00|5301|5299.2|5298.7|5296.9|5303.8|5302|5296.7|5294.9|0
1600183500000|2020-09-15 15:25:00|5298.4|5296.6|5302.8|5301|5307.1|5305.3|5293.6|5291.8|0
1600183800000|2020-09-15 15:30:00|5302.9|5301.1|5307.5|5305.7|5312.2|5310.4|5301.9|5300.1|0
1600184100000|2020-09-15 15:35:00|5307.7|5305.9|5312.6|5310.8|5313.2|5311.4|5303|5301.2|0
1600184400000|2020-09-15 15:40:00|5313.1|5311.3|5302.4|5300.6|5314.6|5312.8|5301.6|5299.8|0
1600184700000|2020-09-15 15:45:00|5302.2|5300.4|5297.8|5296|5303.8|5302|5295.3|5293.5|0
1600185000000|2020-09-15 15:50:00|5297.6|5295.8|5295.5|5293.7|5299.6|5297.8|5290.4|5288.6|0
1600185300000|2020-09-15 15:55:00|5295.4|5293.6|5304.2|5302.4|5304.7|5302.9|5295.4|5293.6|0
1600185600000|2020-09-15 16:00:00|5304.5|5302.7|5313.5|5311.7|5316.1|5314.3|5304.5|5302.7|0
1600185900000|2020-09-15 16:05:00|5313.6|5311.8|5311.9|5310.1|5316.8|5315|5308.6|5306.8|0
1600186200000|2020-09-15 16:10:00|5312|5310.2|5309.9|5308.1|5314.5|5312.7|5304.9|5303.1|0
1600186500000|2020-09-15 16:15:00|5309.8|5308|5309.9|5308.1|5310.7|5308.9|5305|5303.2|0
1600186800000|2020-09-15 16:20:00|5309.7|5307.9|5305.8|5304|5312.5|5310.7|5305|5303.2|0
1600187100000|2020-09-15 16:25:00|5305.6|5303.8|5312.8|5311|5315.3|5313.5|5301.7|5299.9|0
1600187400000|2020-09-15 16:30:00|5312.7|5310.9|5308.2|5306.4|5315.7|5313.9|5307.4|5305.6|0
1600187700000|2020-09-15 16:35:00|5308.1|5306.3|5307.1|5305.3|5311.6|5309.8|5303.9|5302.1|0
1600188000000|2020-09-15 16:40:00|5307.2|5305.4|5321.6|5319.8|5323.2|5321.4|5307.2|5305.4|0
1600188300000|2020-09-15 16:45:00|5321.7|5319.9|5317.5|5315.7|5323.4|5321.6|5317.3|5315.5|0
1600188600000|2020-09-15 16:50:00|5317.6|5315.8|5323.3|5321.5|5323.4|5321.6|5315.2|5313.4|0
1600188900000|2020-09-15 16:55:00|5323|5321.2|5323.2|5321.4|5325.9|5324.1|5318.7|5316.9|0
1600189200000|2020-09-15 17:00:00|5322.8|5321|5315.7|5313.9|5329.6|5327.8|5313.5|5311.7|0
1600189500000|2020-09-15 17:05:00|5316.1|5314.3|5324.4|5322.6|5326.3|5324.5|5314.6|5312.8|0
1600189800000|2020-09-15 17:10:00|5324|5322.2|5325.6|5323.8|5330.6|5328.8|5323.4|5321.6|0
1600190100000|2020-09-15 17:15:00|5325.7|5323.9|5329.1|5327.3|5331.3|5329.5|5324.3|5322.5|0
1600190400000|2020-09-15 17:20:00|5328.8|5327|5324.9|5323.1|5329.7|5327.9|5317|5315.2|0
1600190700000|2020-09-15 17:25:00|5324.8|5323|5325.5|5323.7|5327.8|5326|5320.4|5318.6|0
1600191000000|2020-09-15 17:30:00|5325.4|5323.6|5326.5|5324.7|5326.5|5324.7|5319.9|5318.1|0
1600191300000|2020-09-15 17:35:00|5326.3|5324.5|5325.4|5323.6|5329.4|5327.6|5322.8|5321|0
1600191600000|2020-09-15 17:40:00|5325.2|5323.4|5325.4|5323.6|5327.2|5325.4|5322|5320.2|0
1600191900000|2020-09-15 17:45:00|5325.7|5323.9|5328|5326.2|5329.9|5328.1|5320.8|5319|0
1600192200000|2020-09-15 17:50:00|5327.9|5326.1|5327.8|5326|5329.5|5327.7|5324.7|5322.9|0
1600192500000|2020-09-15 17:55:00|5328|5326.2|5324|5322.2|5334.1|5332.3|5321.1|5319.3|0
1600192800000|2020-09-15 18:00:00|5324.4|5322.6|5314.6|5312.8|5327.3|5325.5|5313.1|5311.3|0
1600193100000|2020-09-15 18:05:00|5314.8|5313|5302.3|5300.5|5318.1|5316.3|5298.4|5296.6|0
1600193400000|2020-09-15 18:10:00|5302.2|5300.4|5313.9|5312.1|5314.4|5312.6|5302.2|5300.4|0
1600193700000|2020-09-15 18:15:00|5314.8|5313|5313.7|5311.9|5317.2|5315.4|5311.5|5309.7|0
1600194000000|2020-09-15 18:20:00|5313.9|5312.1|5317.9|5316.1|5318.6|5316.8|5308.6|5306.8|0
1600194300000|2020-09-15 18:25:00|5317.8|5316|5321.3|5319.5|5321.8|5320|5308.6|5306.8|0
1600194600000|2020-09-15 18:30:00|5321.1|5319.3|5313.5|5311.7|5321.3|5319.5|5308.4|5306.6|0
1600194900000|2020-09-15 18:35:00|5313.7|5311.9|5325.4|5323.6|5326.9|5325.1|5313.5|5311.7|0
1600195200000|2020-09-15 18:40:00|5325.7|5323.9|5332.9|5331.1|5337.1|5335.3|5325.7|5323.9|0
1600195500000|2020-09-15 18:45:00|5332.8|5331|5338.7|5336.9|5340|5338.2|5331.7|5329.9|0
1600195800000|2020-09-15 18:50:00|5338.2|5336.4|5341.9|5340.1|5344.1|5342.3|5338|5336.2|0
1600196100000|2020-09-15 18:55:00|5342.1|5340.3|5341.9|5340.1|5345.8|5344|5336.2|5334.4|0
1600196400000|2020-09-15 19:00:00|5342|5340.2|5329.2|5327.4|5343.5|5341.7|5329.2|5327.4|0
1600196700000|2020-09-15 19:05:00|5328.7|5326.9|5317.6|5315.8|5328.8|5327|5307.3|5305.5|0
1600197000000|2020-09-15 19:10:00|5317.8|5316|5317.2|5315.4|5322.3|5320.5|5312.7|5310.9|0
1600197300000|2020-09-15 19:15:00|5317.1|5315.3|5319.3|5317.5|5324.1|5322.3|5315.8|5314|0
1600197600000|2020-09-15 19:20:00|5319.2|5317.4|5309.2|5307.4|5320.3|5318.5|5301.1|5299.3|0
1600197900000|2020-09-15 19:25:00|5309.8|5308|5323.4|5321.6|5324.3|5322.5|5305.7|5303.9|0
1600198200000|2020-09-15 19:30:00|5323.1|5321.3|5297|5295.2|5326.3|5324.5|5291.5|5289.7|0
1600198500000|2020-09-15 19:35:00|5297.1|5295.3|5282|5280.2|5303.9|5302.1|5273|5271.2|0
1600198800000|2020-09-15 19:40:00|5282.3|5280.5|5283.4|5281.6|5293.9|5292.1|5269.7|5267.9|0
1600199100000|2020-09-15 19:45:00|5284.2|5282.4|5305.1|5303.3|5305.1|5303.3|5281.1|5279.3|0
1600199400000|2020-09-15 19:50:00|5303.5|5301.7|5327.5|5325.7|5328.8|5327|5297.5|5295.7|0
1600199700000|2020-09-15 19:55:00|5327.2|5325.4|5324.7|5322.9|5329.3|5327.5|5321.7|5319.9|0
1600200000000|2020-09-15 20:00:00|5325.3|5322.3|5333.6|5330.6|5334.3|5331.3|5323.8|5320.8|0
1600200300000|2020-09-15 20:05:00|5333.4|5330.4|5325.7|5322.7|5334.3|5331.3|5322.7|5319.7|0
1600200600000|2020-09-15 20:10:00|5325.8|5322.8|5321.7|5318.7|5329.5|5326.5|5320.7|5317.7|0
1600200900000|2020-09-15 20:15:00|5322|5319|5331.4|5328.4|5332|5329|5322|5319|0
1600201200000|2020-09-15 20:20:00|5331|5328|5329.5|5326.5|5334.5|5331.5|5328.6|5325.6|0
1600201500000|2020-09-15 20:25:00|5329.6|5326.6|5325.3|5322.3|5329.6|5326.6|5325.2|5322.2|0
1600201800000|2020-09-15 20:30:00|5325.2|5322.2|5323.9|5320.9|5327.7|5324.7|5323.2|5320.2|0
1600202100000|2020-09-15 20:35:00|5324|5321|5328.4|5325.4|5328.5|5325.5|5323.4|5320.4|0
1600202400000|2020-09-15 20:40:00|5328.5|5325.5|5330.9|5327.9|5332.4|5329.4|5327.4|5324.4|0
1600202700000|2020-09-15 20:45:00|5331|5328|5327.5|5324.5|5331|5328|5327.5|5324.5|0
1600203000000|2020-09-15 20:50:00|5327.2|5324.2|5329.1|5326.1|5329.6|5326.6|5327.2|5324.2|0
1600203300000|2020-09-15 20:55:00|5327.3|5324.3|5330.2|5327.2|5330.9|5327.9|5327.3|5324.3|0
1600203600000|2020-09-15 21:00:00|5330|5327|5329.1|5326.1|5330.5|5327.5|5328|5325|0
1600203900000|2020-09-15 21:05:00|5328.7|5325.7|5331.7|5328.7|5332.5|5329.5|5328.7|5325.7|0
1600204200000|2020-09-15 21:10:00|5331.6|5328.6|5333|5330|5335.2|5332.2|5330.6|5327.6|0
1600204500000|2020-09-15 21:15:00|5333.1|5330.1|5331.6|5328.6|5333.2|5330.2|5330.5|5327.5|0
1600204800000|2020-09-15 21:20:00|5331.2|5328.2|5332|5329|5333.7|5330.7|5331.2|5328.2|0
1600205100000|2020-09-15 21:25:00|5332.2|5329.2|5334.1|5331.1|5334.2|5331.2|5331.6|5328.6|0
1600205400000|2020-09-15 21:30:00|5334.2|5331.2|5337.4|5334.4|5337.4|5334.4|5333.9|5330.9|0
1600205700000|2020-09-15 21:35:00|5337.5|5334.5|5341.1|5338.1|5341.3|5338.3|5336.7|5333.7|0
1600206000000|2020-09-15 21:40:00|5341|5338|5338.3|5335.3|5341.2|5338.2|5336.7|5333.7|0
1600206300000|2020-09-15 21:45:00|5338.2|5335.2|5338.2|5335.2|5339.5|5336.5|5337|5334|0
1600206600000|2020-09-15 21:50:00|5338.3|5335.3|5337.2|5334.2|5338.3|5335.3|5337.2|5334.2|0
1600206900000|2020-09-15 21:55:00|5337.3|5334.3|5339.6|5336.6|5339.7|5336.7|5337.1|5334.1|0
1600207200000|2020-09-15 22:00:00|5340.1|5337.1|5341.8|5338.8|5342.2|5339.2|5339.6|5336.6|0
1600207500000|2020-09-15 22:05:00|5341.7|5338.7|5339.8|5336.8|5342.1|5339.1|5339.8|5336.8|0
1600207800000|2020-09-15 22:10:00|5339.9|5336.9|5339.2|5336.2|5340.3|5337.3|5339.2|5336.2|0
1600208100000|2020-09-15 22:15:00|5339.1|5336.1|5337.3|5334.3|5339.2|5336.2|5337.3|5334.3|0
1600208400000|2020-09-15 22:20:00|5337.4|5334.4|5339.8|5336.8|5340|5337|5336.7|5333.7|0
1600208700000|2020-09-15 22:25:00|5339.7|5336.7|5340.4|5337.4|5340.6|5337.6|5339.7|5336.7|0
1600209000000|2020-09-15 22:30:00|5340.5|5337.5|5339.5|5336.5|5341.1|5338.1|5339.3|5336.3|0
1600209300000|2020-09-15 22:35:00|5339.7|5336.7|5336|5333|5339.7|5336.7|5336|5333|0
1600209600000|2020-09-15 22:40:00|5335.9|5332.9|5337.6|5334.6|5337.6|5334.6|5334.9|5331.9|0
1600209900000|2020-09-15 22:45:00|5337.4|5334.4|5335|5332|5338.1|5335.1|5335|5332|0
1600210200000|2020-09-15 22:50:00|5335.1|5332.1|5334.9|5331.9|5336|5333|5334.3|5331.3|0
1600210500000|2020-09-15 22:55:00|5334.8|5331.8|5334.7|5331.7|5336.1|5333.1|5334.6|5331.6|0
1600210800000|2020-09-15 23:00:00|5334.6|5331.6|5335.6|5332.6|5336.2|5333.2|5334.6|5331.6|0
1600211100000|2020-09-15 23:05:00|5335.8|5332.8|5335.5|5332.5|5335.8|5332.8|5334.6|5331.6|0
1600211400000|2020-09-15 23:10:00|5335.6|5332.6|5333.5|5330.5|5335.6|5332.6|5333.5|5330.5|0
1600211700000|2020-09-15 23:15:00|5333.4|5330.4|5327.3|5324.3|5333.5|5330.5|5327.3|5324.3|0
1600212000000|2020-09-15 23:20:00|5327.2|5324.2|5315.4|5312.4|5327.2|5324.2|5310.4|5307.4|0
1600212300000|2020-09-15 23:25:00|5315.7|5312.7|5308.7|5305.7|5315.8|5312.8|5308.7|5305.7|0
1600212600000|2020-09-15 23:30:00|5308.9|5305.9|5307.1|5304.1|5309.7|5306.7|5306|5303|0
1600212900000|2020-09-15 23:35:00|5306.9|5303.9|5303.6|5300.6|5307.7|5304.7|5301.9|5298.9|0
1600213200000|2020-09-15 23:40:00|5303.4|5300.4|5304|5301|5306.6|5303.6|5303.4|5300.4|0
1600213500000|2020-09-15 23:45:00|5303.9|5300.9|5300.2|5297.2|5304.6|5301.6|5299.5|5296.5|0
1600213800000|2020-09-15 23:50:00|5300.4|5297.4|5303.6|5300.6|5305.8|5302.8|5299.3|5296.3|0
1600214100000|2020-09-15 23:55:00|5303.9|5300.9|5308.9|5303.9|5308.9|5305|5303.3|5300.3|0
1600214400000|2020-09-16 00:00:00|5309|5304|5309.6|5304.6|5309.9|5304.9|5305.1|5300.1|0
1600214700000|2020-09-16 00:05:00|5309.5|5304.5|5303.1|5298.1|5309.6|5304.6|5300.4|5295.4|0
1600215000000|2020-09-16 00:10:00|5303|5298|5298.4|5293.4|5305.1|5300.1|5298.1|5293.1|0
1600215300000|2020-09-16 00:15:00|5299|5294|5301.3|5296.3|5301.5|5296.5|5294.7|5289.7|0
1600215600000|2020-09-16 00:20:00|5301.4|5296.4|5301.6|5296.6|5302.2|5297.2|5300.4|5295.4|0
1600215900000|2020-09-16 00:25:00|5301.7|5296.7|5303.5|5298.5|5303.9|5298.9|5300|5295|0
1600216200000|2020-09-16 00:30:00|5303.6|5298.6|5305.6|5300.6|5306.7|5301.7|5302.5|5297.5|0
1600216500000|2020-09-16 00:35:00|5305.5|5300.5|5307.4|5302.4|5308.1|5303.1|5305.1|5300.1|0
1600216800000|2020-09-16 00:40:00|5307.5|5302.5|5306.6|5301.6|5308.6|5303.6|5306.5|5301.5|0
1600217100000|2020-09-16 00:45:00|5306.5|5301.5|5307|5302|5308.2|5303.2|5306.3|5301.3|0
1600217400000|2020-09-16 00:50:00|5307.1|5302.1|5310|5305|5310.4|5305.4|5305.1|5300.1|0
1600217700000|2020-09-16 00:55:00|5309.9|5304.9|5308.7|5303.7|5310.2|5305.2|5307.9|5302.9|0
1600218000000|2020-09-16 01:00:00|5308.6|5303.6|5306.5|5301.5|5309.2|5304.2|5305.2|5300.2|0
1600218300000|2020-09-16 01:05:00|5306.1|5301.1|5306.9|5301.9|5307.2|5302.2|5302|5297|0
1600218600000|2020-09-16 01:10:00|5307|5302|5303.4|5298.4|5307|5302|5302.8|5297.8|0
1600218900000|2020-09-16 01:15:00|5302.1|5297.1|5307.6|5302.6|5309.1|5304.1|5302.1|5297.1|0
1600219200000|2020-09-16 01:20:00|5307.4|5302.4|5305.6|5300.6|5309.1|5304.1|5305|5300|0
1600219500000|2020-09-16 01:25:00|5305.1|5300.1|5305.6|5300.6|5306.6|5301.6|5303.2|5298.2|0
1600219800000|2020-09-16 01:30:00|5305.5|5300.5|5308|5303|5309.9|5304.9|5304.3|5299.3|0
1600220100000|2020-09-16 01:35:00|5307.9|5302.9|5308.5|5303.5|5310|5305|5306.9|5301.9|0
1600220400000|2020-09-16 01:40:00|5308.3|5303.3|5313.9|5308.9|5315.6|5310.6|5307.8|5302.8|0
1600220700000|2020-09-16 01:45:00|5314|5309|5313|5308|5314.5|5309.5|5311.9|5306.9|0
1600221000000|2020-09-16 01:50:00|5312.9|5307.9|5314|5309|5314.4|5309.4|5311.1|5306.1|0
1600221300000|2020-09-16 01:55:00|5314.1|5309.1|5317.4|5312.4|5318.8|5313.8|5313|5308|0
1600221600000|2020-09-16 02:00:00|5317.5|5312.5|5322.5|5317.5|5323.9|5318.9|5317.4|5312.4|0
1600221900000|2020-09-16 02:05:00|5322.4|5317.4|5323|5318|5323.6|5318.6|5319.8|5314.8|0
1600222200000|2020-09-16 02:10:00|5323.1|5318.1|5330.8|5325.8|5331.8|5326.8|5322.3|5317.3|0
1600222500000|2020-09-16 02:15:00|5331|5326|5329.8|5324.8|5331.2|5326.2|5328.2|5323.2|0
1600222800000|2020-09-16 02:20:00|5329.6|5324.6|5327.9|5322.9|5329.6|5324.6|5326.2|5321.2|0
1600223100000|2020-09-16 02:25:00|5328.1|5323.1|5328.1|5323.1|5329.9|5324.9|5327.1|5322.1|0
1600223400000|2020-09-16 02:30:00|5328.2|5323.2|5326.4|5321.4|5329.2|5324.2|5326.3|5321.3|0
1600223700000|2020-09-16 02:35:00|5326.5|5321.5|5326.9|5321.9|5328.1|5323.1|5325.5|5320.5|0
1600224000000|2020-09-16 02:40:00|5327|5322|5330|5325|5330.9|5325.9|5327|5322|0
1600224300000|2020-09-16 02:45:00|5329.8|5324.8|5328.8|5323.8|5331|5326|5327.6|5322.6|0
1600224600000|2020-09-16 02:50:00|5328.7|5323.7|5326.2|5321.2|5328.7|5323.7|5325.5|5320.5|0
1600224900000|2020-09-16 02:55:00|5326.3|5321.3|5327.1|5322.1|5327.7|5322.7|5326.3|5321.3|0
1600225200000|2020-09-16 03:00:00|5327.2|5322.2|5329.5|5324.5|5329.6|5324.6|5325.9|5320.9|0
1600225500000|2020-09-16 03:05:00|5329.6|5324.6|5339.7|5334.7|5343.1|5338.1|5328.7|5323.7|0
1600225800000|2020-09-16 03:10:00|5339.5|5334.5|5343.1|5338.1|5343.4|5338.4|5338.6|5333.6|0
1600226100000|2020-09-16 03:15:00|5343|5338|5340.2|5335.2|5343.3|5338.3|5339.7|5334.7|0
1600226400000|2020-09-16 03:20:00|5340.3|5335.3|5341.4|5336.4|5342.7|5337.7|5339.7|5334.7|0
1600226700000|2020-09-16 03:25:00|5341.3|5336.3|5341.2|5336.2|5343.5|5338.5|5340.2|5335.2|0
1600227000000|2020-09-16 03:30:00|5341|5336|5338.2|5333.2|5341.3|5336.3|5337.5|5332.5|0
1600227300000|2020-09-16 03:35:00|5338|5333|5338.3|5333.3|5339.1|5334.1|5336.6|5331.6|0
1600227600000|2020-09-16 03:40:00|5338.4|5333.4|5338.9|5333.9|5339.6|5334.6|5337.5|5332.5|0
1600227900000|2020-09-16 03:45:00|5338.8|5333.8|5339.5|5334.5|5339.6|5334.6|5337.6|5332.6|0
1600228200000|2020-09-16 03:50:00|5339.6|5334.6|5339.3|5334.3|5340.2|5335.2|5338.3|5333.3|0
1600228500000|2020-09-16 03:55:00|5339.2|5334.2|5341.9|5336.9|5342.4|5337.4|5339|5334|0
1600228800000|2020-09-16 04:00:00|5341.4|5336.4|5338.1|5333.1|5341.9|5336.9|5337.4|5332.4|0
1600229100000|2020-09-16 04:05:00|5338|5333|5337.8|5332.8|5338.5|5333.5|5337.6|5332.6|0
1600229400000|2020-09-16 04:10:00|5337.9|5332.9|5338.2|5333.2|5338.6|5333.6|5337.8|5332.8|0
1600229700000|2020-09-16 04:15:00|5337.9|5332.9|5339.2|5334.2|5341.1|5336.1|5337.6|5332.6|0
1600230000000|2020-09-16 04:20:00|5339.1|5334.1|5338.7|5333.7|5339.2|5334.2|5338.3|5333.3|0
1600230300000|2020-09-16 04:25:00|5338.6|5333.6|5337.7|5332.7|5339.6|5334.6|5337.7|5332.7|0
1600230600000|2020-09-16 04:30:00|5337.6|5332.6|5337.2|5332.2|5337.7|5332.7|5335.3|5330.3|0
1600230900000|2020-09-16 04:35:00|5336.9|5331.9|5335.4|5330.4|5336.9|5331.9|5333.6|5328.6|0
1600231200000|2020-09-16 04:40:00|5335.2|5330.2|5335.4|5330.4|5335.6|5330.6|5333.6|5328.6|0
1600231500000|2020-09-16 04:45:00|5335.3|5330.3|5337.2|5332.2|5337.3|5332.3|5335|5330|0
1600231800000|2020-09-16 04:50:00|5337.1|5332.1|5335.8|5330.8|5337.1|5332.1|5334.4|5329.4|0
1600232100000|2020-09-16 04:55:00|5335.6|5330.6|5334.1|5329.1|5335.7|5330.7|5334.1|5329.1|0
1600232400000|2020-09-16 05:00:00|5334|5329|5332.8|5327.8|5334.2|5329.2|5331.4|5326.4|0
1600232700000|2020-09-16 05:05:00|5333|5328|5332.5|5327.5|5333.8|5328.8|5330.3|5325.3|0
1600233000000|2020-09-16 05:10:00|5332.3|5327.3|5332|5327|5335.4|5330.4|5331.3|5326.3|0
1600233300000|2020-09-16 05:15:00|5331.7|5326.7|5332.3|5327.3|5333.6|5328.6|5331.5|5326.5|0
1600233600000|2020-09-16 05:20:00|5332.5|5327.5|5333.2|5328.2|5334.2|5329.2|5332.5|5327.5|0
1600233900000|2020-09-16 05:25:00|5333.9|5328.9|5331.8|5326.8|5334.1|5329.1|5330.1|5325.1|0
1600234200000|2020-09-16 05:30:00|5332.1|5327.1|5332.5|5327.5|5335.2|5330.2|5331.8|5326.8|0
1600234500000|2020-09-16 05:35:00|5332.4|5327.4|5335.2|5330.2|5336.3|5331.3|5332.4|5327.4|0
1600234800000|2020-09-16 05:40:00|5335.1|5330.1|5331.2|5326.2|5335.8|5330.8|5330.1|5325.1|0
1600235100000|2020-09-16 05:45:00|5330.9|5325.9|5330.5|5325.5|5330.9|5325.9|5327.5|5322.5|0
1600235400000|2020-09-16 05:50:00|5330.4|5325.4|5327|5322|5331.9|5326.9|5325.9|5320.9|0
1600235700000|2020-09-16 05:55:00|5326.9|5321.9|5328.7|5323.7|5329.5|5324.5|5326.1|5321.1|0
1600236000000|2020-09-16 06:00:00|5328.6|5323.6|5331.4|5326.4|5332.5|5327.5|5328|5323|0
1600236300000|2020-09-16 06:05:00|5331.2|5326.2|5328.5|5323.5|5332.8|5327.8|5328.4|5323.4|0
1600236600000|2020-09-16 06:10:00|5328.6|5323.6|5324.3|5319.3|5328.6|5323.6|5322|5317|0
1600236900000|2020-09-16 06:15:00|5324.2|5319.2|5326.4|5321.4|5327.2|5322.2|5323.6|5318.6|0
1600237200000|2020-09-16 06:20:00|5326.5|5321.5|5330.7|5325.7|5330.7|5325.7|5325|5320|0
1600237500000|2020-09-16 06:25:00|5330.5|5325.5|5328.8|5323.8|5330.8|5325.8|5328|5323|0
1600237800000|2020-09-16 06:30:00|5329.2|5324.2|5335|5330|5336.4|5331.4|5328.7|5323.7|0
1600238100000|2020-09-16 06:35:00|5335.1|5330.1|5335.1|5330.1|5338.1|5333.1|5334|5329|0
1600238400000|2020-09-16 06:40:00|5335.2|5330.2|5333|5328|5336.2|5331.2|5332.6|5327.6|0
1600238700000|2020-09-16 06:45:00|5332.7|5327.7|5333.3|5328.3|5334.6|5329.6|5332.4|5327.4|0
1600239000000|2020-09-16 06:50:00|5333.4|5328.4|5331.6|5326.6|5333.6|5328.6|5330|5325|0
1600239300000|2020-09-16 06:55:00|5331.8|5326.8|5336.2|5331.2|5337.7|5332.7|5331.7|5326.7|0
1600239600000|2020-09-16 07:00:00|5336|5331|5339.1|5334.1|5340.2|5335.2|5331.6|5326.6|0
1600239900000|2020-09-16 07:05:00|5339.2|5334.2|5336.9|5331.9|5340.4|5335.4|5335.1|5330.1|0
1600240200000|2020-09-16 07:10:00|5336.6|5331.6|5339.7|5334.7|5341.2|5336.2|5336.6|5331.6|0
1600240500000|2020-09-16 07:15:00|5339.8|5334.8|5340.3|5335.3|5340.6|5335.6|5338.1|5333.1|0
1600240800000|2020-09-16 07:20:00|5340.4|5335.4|5340.4|5335.4|5342.3|5337.3|5339.3|5334.3|0
1600241100000|2020-09-16 07:25:00|5340.8|5335.8|5339.2|5334.2|5340.8|5335.8|5336.7|5331.7|0
1600241400000|2020-09-16 07:30:00|5339|5334|5337.7|5332.7|5342.1|5337.1|5337.4|5332.4|0
1600241700000|2020-09-16 07:35:00|5337.8|5332.8|5336.4|5331.4|5338.5|5333.5|5335.5|5330.5|0
1600242000000|2020-09-16 07:40:00|5336.6|5331.6|5336.6|5331.6|5337.6|5332.6|5334.7|5329.7|0
1600242300000|2020-09-16 07:45:00|5336.7|5331.7|5337.9|5332.9|5338.1|5333.1|5335.1|5330.1|0
1600242600000|2020-09-16 07:50:00|5338|5333|5341.4|5336.4|5344.6|5339.6|5337.5|5332.5|0
1600242900000|2020-09-16 07:55:00|5341.3|5336.3|5342.1|5337.1|5343.2|5338.2|5340.5|5335.5|0
1600243200000|2020-09-16 08:00:00|5342.3|5337.3|5334.9|5331.9|5342.7|5339.1|5332.3|5329.3|0
1600243500000|2020-09-16 08:05:00|5334.7|5331.7|5349.1|5346.1|5352.9|5349.9|5334.1|5331.1|0
1600243800000|2020-09-16 08:10:00|5349.6|5346.6|5358.5|5355.5|5358.5|5355.5|5349.6|5346.6|0
1600244100000|2020-09-16 08:15:00|5358.6|5355.6|5354.9|5351.9|5360|5357|5354.2|5351.2|0
1600244400000|2020-09-16 08:20:00|5354.6|5351.6|5361.2|5358.2|5362.1|5359.1|5351.5|5348.5|0
1600244700000|2020-09-16 08:25:00|5361.6|5358.6|5360.6|5357.6|5362.4|5359.4|5358.1|5355.1|0
1600245000000|2020-09-16 08:30:00|5360.5|5357.5|5364.6|5361.6|5364.7|5361.7|5359.9|5356.9|0
1600245300000|2020-09-16 08:35:00|5364.2|5361.2|5365.2|5362.2|5365.4|5362.4|5364|5361|0
1600245600000|2020-09-16 08:40:00|5364.9|5361.9|5364.3|5361.3|5364.9|5361.9|5362.9|5359.9|0
1600245900000|2020-09-16 08:45:00|5364.2|5361.2|5362.2|5359.2|5364.3|5361.3|5361.2|5358.2|0
1600246200000|2020-09-16 08:50:00|5362.1|5359.1|5357.6|5354.6|5362.1|5359.1|5357.4|5354.4|0
1600246500000|2020-09-16 08:55:00|5358.3|5355.3|5362.2|5359.2|5362.6|5359.6|5358.2|5355.2|0
1600246800000|2020-09-16 09:00:00|5362.4|5359.4|5363.1|5360.1|5365.6|5362.6|5359.2|5356.2|0
1600247100000|2020-09-16 09:05:00|5363.2|5360.2|5361.5|5358.5|5363.3|5360.3|5360.2|5357.2|0
1600247400000|2020-09-16 09:10:00|5361.2|5358.2|5365.6|5362.6|5365.6|5362.6|5360.9|5357.9|0
1600247700000|2020-09-16 09:15:00|5365.4|5362.4|5362.6|5359.6|5365.5|5362.5|5361.9|5358.9|0
1600248000000|2020-09-16 09:20:00|5362.9|5359.9|5362|5359|5363.2|5360.2|5360.9|5357.9|0
1600248300000|2020-09-16 09:25:00|5361.9|5358.9|5367.6|5364.6|5367.6|5364.6|5361.7|5358.7|0
1600248600000|2020-09-16 09:30:00|5367.5|5364.5|5365.6|5362.6|5368|5365|5365.4|5362.4|0
1600248900000|2020-09-16 09:35:00|5365.7|5362.7|5367|5364|5367.5|5364.5|5365.6|5362.6|0
1600249200000|2020-09-16 09:40:00|5367.2|5364.2|5365.9|5362.9|5368.8|5365.8|5365.9|5362.9|0
1600249500000|2020-09-16 09:45:00|5365.6|5362.6|5363.6|5360.6|5366.5|5363.5|5363.3|5360.3|0
1600249800000|2020-09-16 09:50:00|5363.5|5360.5|5358.4|5355.4|5363.6|5360.6|5358.3|5355.3|0
1600250100000|2020-09-16 09:55:00|5358|5355|5358|5355|5359.6|5356.6|5354.5|5351.5|0
1600250400000|2020-09-16 10:00:00|5359.1|5356.1|5358.3|5355.3|5359.7|5356.7|5356.9|5353.9|0
1600250700000|2020-09-16 10:05:00|5358.1|5355.1|5353.2|5350.2|5358.2|5355.2|5347.1|5344.1|0
1600251000000|2020-09-16 10:10:00|5352.1|5349.1|5351.4|5348.4|5354.2|5351.2|5349.7|5346.7|0
1600251300000|2020-09-16 10:15:00|5350.3|5347.3|5352|5349|5353.2|5350.2|5349.9|5346.9|0
1600251600000|2020-09-16 10:20:00|5352.1|5349.1|5352.3|5349.3|5353.6|5350.6|5351.5|5348.5|0
1600251900000|2020-09-16 10:25:00|5352.2|5349.2|5351.6|5348.6|5353.1|5350.1|5351.2|5348.2|0
1600252200000|2020-09-16 10:30:00|5351.2|5348.2|5354.3|5351.3|5354.6|5351.6|5350.7|5347.7|0
1600252500000|2020-09-16 10:35:00|5354.2|5351.2|5357.2|5354.2|5357.6|5354.6|5353|5350|0
1600252800000|2020-09-16 10:40:00|5357.5|5354.5|5357.4|5354.4|5358.7|5355.7|5357.1|5354.1|0
1600253100000|2020-09-16 10:45:00|5357.7|5354.7|5363.2|5360.2|5363.2|5360.2|5357.7|5354.7|0
1600253400000|2020-09-16 10:50:00|5363.7|5360.7|5365.3|5362.3|5366.7|5363.7|5362.3|5359.3|0
1600253700000|2020-09-16 10:55:00|5365.2|5362.2|5362.3|5359.3|5365.2|5362.2|5361.3|5358.3|0
1600254000000|2020-09-16 11:00:00|5362.9|5359.9|5356.6|5353.6|5362.9|5359.9|5355.4|5352.4|0
1600254300000|2020-09-16 11:05:00|5356.8|5353.8|5354|5351|5358.7|5355.7|5352.2|5349.2|0
1600254600000|2020-09-16 11:10:00|5354.1|5351.1|5338|5335|5354.3|5351.3|5334.1|5331.1|0
1600254900000|2020-09-16 11:15:00|5337.9|5334.9|5325.4|5322.4|5343.2|5340.2|5325.1|5322.1|0
1600255200000|2020-09-16 11:20:00|5325.9|5322.9|5306.5|5303.5|5325.9|5322.9|5302.5|5299.5|0
1600255500000|2020-09-16 11:25:00|5307.3|5304.3|5306.8|5303.8|5319.6|5316.6|5305.5|5302.5|0
1600255800000|2020-09-16 11:30:00|5307|5304|5310.8|5307.8|5313.2|5310.2|5303.2|5300.2|0
1600256100000|2020-09-16 11:35:00|5310.9|5307.9|5298.8|5295.8|5311.6|5308.6|5291.7|5288.7|0
1600256400000|2020-09-16 11:40:00|5298.5|5295.5|5309.4|5306.4|5310|5307|5294.3|5291.3|0
1600256700000|2020-09-16 11:45:00|5309|5306|5313.4|5310.4|5316.9|5313.9|5305.3|5302.3|0
1600257000000|2020-09-16 11:50:00|5313|5310|5315.7|5312.7|5319.4|5316.4|5312.7|5309.7|0
1600257300000|2020-09-16 11:55:00|5315.6|5312.6|5317.3|5314.3|5317.3|5314.3|5309|5306|0
1600257600000|2020-09-16 12:00:00|5316.9|5313.9|5313.8|5310.8|5319.1|5316.1|5312.8|5309.8|0
1600257900000|2020-09-16 12:05:00|5313.7|5310.7|5320|5317|5323.1|5320.1|5313.4|5310.4|0
1600258200000|2020-09-16 12:10:00|5319.9|5316.9|5320.7|5317.7|5321.1|5318.1|5317.5|5314.5|0
1600258500000|2020-09-16 12:15:00|5320.5|5317.5|5324.7|5321.7|5325.9|5322.9|5320.5|5317.5|0
1600258800000|2020-09-16 12:20:00|5324.6|5321.6|5328.2|5325.2|5331.3|5328.3|5324.6|5321.6|0
1600259100000|2020-09-16 12:25:00|5328.1|5325.1|5328|5325|5333|5330|5326.9|5323.9|0
1600259400000|2020-09-16 12:30:00|5327.9|5324.9|5317.8|5314.8|5331|5328|5317.8|5314.8|0
1600259700000|2020-09-16 12:35:00|5318.1|5315.1|5315.5|5312.5|5321|5318|5314|5311|0
1600260000000|2020-09-16 12:40:00|5315.6|5312.6|5320.6|5317.6|5320.6|5317.6|5313.9|5310.9|0
1600260300000|2020-09-16 12:45:00|5320.7|5317.7|5323.4|5320.4|5323.8|5320.8|5318.7|5315.7|0
1600260600000|2020-09-16 12:50:00|5323.5|5320.5|5322.5|5319.5|5323.9|5320.9|5320.6|5317.6|0
1600260900000|2020-09-16 12:55:00|5322.4|5319.4|5320.2|5317.2|5323|5320|5319.3|5316.3|0
1600261200000|2020-09-16 13:00:00|5319.9|5316.9|5315.4|5312.4|5320|5317|5314.3|5311.3|0
1600261500000|2020-09-16 13:05:00|5315.7|5312.7|5305.8|5302.8|5315.7|5312.7|5305|5302|0
1600261800000|2020-09-16 13:10:00|5306|5303|5300.1|5297.1|5306.7|5303.7|5299.9|5296.9|0
1600262100000|2020-09-16 13:15:00|5300|5297|5309.5|5306.5|5309.8|5306.8|5297.6|5294.6|0
1600262400000|2020-09-16 13:20:00|5309.6|5306.6|5300.8|5297.8|5309.6|5306.6|5300.8|5297.8|0
1600262700000|2020-09-16 13:25:00|5300.9|5297.9|5313.9|5310.9|5314.3|5311.3|5296.5|5293.5|0
1600263000000|2020-09-16 13:30:00|5314.2|5311.2|5326.1|5324.3|5339.3|5337.5|5306.4|5304.6|0
1600263300000|2020-09-16 13:35:00|5325.8|5324|5343.8|5342|5346.5|5344.7|5318.9|5317.1|0
1600263600000|2020-09-16 13:40:00|5344.8|5343|5316.8|5315|5353.3|5351.5|5315.1|5313.3|0
1600263900000|2020-09-16 13:45:00|5316.7|5314.9|5308.5|5306.7|5325.5|5323.7|5304|5302.2|0
1600264200000|2020-09-16 13:50:00|5307.8|5306|5332.4|5330.6|5336.7|5334.9|5297.2|5295.4|0
1600264500000|2020-09-16 13:55:00|5333.2|5331.4|5348.1|5346.3|5348.1|5346.3|5330|5328.2|0
1600264800000|2020-09-16 14:00:00|5347.3|5345.5|5348.7|5346.9|5354.1|5352.3|5338.1|5336.3|0
1600265100000|2020-09-16 14:05:00|5348.9|5347.1|5349.3|5347.5|5351.6|5349.8|5338.3|5336.5|0
1600265400000|2020-09-16 14:10:00|5349.5|5347.7|5347.5|5345.7|5360.7|5358.9|5343.8|5342|0
1600265700000|2020-09-16 14:15:00|5348|5346.2|5324.5|5322.7|5353|5351.2|5321.6|5319.8|0
1600266000000|2020-09-16 14:20:00|5326.1|5324.3|5337.3|5335.5|5337.8|5336|5321.9|5320.1|0
1600266300000|2020-09-16 14:25:00|5337.4|5335.6|5335.6|5333.8|5337.8|5336|5323.1|5321.3|0
1600266600000|2020-09-16 14:30:00|5333|5331.2|5324.9|5323.1|5340.7|5338.9|5317.8|5316|0
1600266900000|2020-09-16 14:35:00|5325.2|5323.4|5305|5303.2|5326.7|5324.9|5300.4|5298.6|0
1600267200000|2020-09-16 14:40:00|5304.8|5303|5291.6|5289.8|5310.5|5308.7|5291.6|5289.8|0
1600267500000|2020-09-16 14:45:00|5292.2|5290.4|5288.5|5286.7|5295.4|5293.6|5276.3|5274.5|0
1600267800000|2020-09-16 14:50:00|5288.8|5287|5298.4|5296.6|5304.2|5302.4|5285.9|5284.1|0
1600268100000|2020-09-16 14:55:00|5298.2|5296.4|5298.2|5296.4|5308.2|5306.4|5295.6|5293.8|0
1600268400000|2020-09-16 15:00:00|5298.1|5296.3|5312.9|5311.1|5316|5314.2|5296.3|5294.5|0
1600268700000|2020-09-16 15:05:00|5313.2|5311.4|5311.4|5309.6|5318.1|5316.3|5309.3|5307.5|0
1600269000000|2020-09-16 15:10:00|5311.5|5309.7|5324.1|5322.3|5324.8|5323|5301.1|5299.3|0
1600269300000|2020-09-16 15:15:00|5324|5322.2|5331.2|5329.4|5335.2|5333.4|5323.3|5321.5|0
1600269600000|2020-09-16 15:20:00|5331.3|5329.5|5331|5329.2|5337.9|5336.1|5325.5|5323.7|0
1600269900000|2020-09-16 15:25:00|5331.1|5329.3|5324.2|5322.4|5331.1|5329.3|5322.1|5320.3|0
1600270200000|2020-09-16 15:30:00|5324.3|5322.5|5330.4|5328.6|5335.4|5333.6|5321.8|5320|0
1600270500000|2020-09-16 15:35:00|5330.3|5328.5|5323.4|5321.6|5332.9|5331.1|5323.2|5321.4|0
1600270800000|2020-09-16 15:40:00|5324.2|5322.4|5320|5318.2|5326.4|5324.6|5319|5317.2|0
1600271100000|2020-09-16 15:45:00|5320.2|5318.4|5315.8|5314|5324.1|5322.3|5309.4|5307.6|0
1600271400000|2020-09-16 15:50:00|5315.7|5313.9|5312.5|5310.7|5315.7|5313.9|5310.7|5308.9|0
1600271700000|2020-09-16 15:55:00|5312.7|5310.9|5302.9|5301.1|5312.8|5311|5301.8|5300|0
1600272000000|2020-09-16 16:00:00|5303.2|5301.4|5316.9|5315.1|5317.6|5315.8|5303.2|5301.4|0
1600272300000|2020-09-16 16:05:00|5316.7|5314.9|5316.7|5314.9|5317.6|5315.8|5308.2|5306.4|0
1600272600000|2020-09-16 16:10:00|5317|5315.2|5307.5|5305.7|5319.7|5317.9|5305.4|5303.6|0
1600272900000|2020-09-16 16:15:00|5308.1|5306.3|5305.6|5303.8|5309.9|5308.1|5299.8|5298|0
1600273200000|2020-09-16 16:20:00|5305.8|5304|5304.2|5302.4|5308.2|5306.4|5303.1|5301.3|0
1600273500000|2020-09-16 16:25:00|5304.3|5302.5|5303.8|5302|5305.4|5303.6|5295.2|5293.4|0
1600273800000|2020-09-16 16:30:00|5304|5302.2|5293.8|5292|5304.1|5302.3|5293.4|5291.6|0
1600274100000|2020-09-16 16:35:00|5294|5292.2|5299.1|5297.3|5299.6|5297.8|5287.8|5286|0
1600274400000|2020-09-16 16:40:00|5299|5297.2|5292.4|5290.6|5299|5297.2|5288.5|5286.7|0
1600274700000|2020-09-16 16:45:00|5292.6|5290.8|5282|5280.2|5293.9|5292.1|5280|5278.2|0
1600275000000|2020-09-16 16:50:00|5281.7|5279.9|5291|5289.2|5292.2|5290.4|5281.1|5279.3|0
1600275300000|2020-09-16 16:55:00|5291.4|5289.6|5294|5292.2|5301.9|5300.1|5291|5289.2|0
1600275600000|2020-09-16 17:00:00|5293.4|5291.6|5301.1|5299.3|5302.5|5300.7|5290.2|5288.4|0
1600275900000|2020-09-16 17:05:00|5301.2|5299.4|5296.5|5294.7|5304.9|5303.1|5293.5|5291.7|0
1600276200000|2020-09-16 17:10:00|5296.3|5294.5|5303.2|5301.4|5303.5|5301.7|5284.4|5282.6|0
1600276500000|2020-09-16 17:15:00|5302.5|5300.7|5295.7|5293.9|5302.6|5300.8|5292|5290.2|0
1600276800000|2020-09-16 17:20:00|5295.9|5294.1|5294.1|5292.3|5298.6|5296.8|5290.2|5288.4|0
1600277100000|2020-09-16 17:25:00|5294.2|5292.4|5285|5283.2|5294.3|5292.5|5281.3|5279.5|0
1600277400000|2020-09-16 17:30:00|5285.2|5283.4|5281.2|5279.4|5287.4|5285.6|5272.7|5270.9|0
1600277700000|2020-09-16 17:35:00|5281.4|5279.6|5273.4|5271.6|5281.4|5279.6|5272.7|5270.9|0
1600278000000|2020-09-16 17:40:00|5273.5|5271.7|5284.5|5282.7|5284.7|5282.9|5269.8|5268|0
1600278300000|2020-09-16 17:45:00|5284.2|5282.4|5278.9|5277.1|5288.2|5286.4|5277.9|5276.1|0
1600278600000|2020-09-16 17:50:00|5278.2|5276.4|5286.5|5284.7|5286.9|5285.1|5276.9|5275.1|0
1600278900000|2020-09-16 17:55:00|5286.4|5284.6|5291.4|5289.6|5293.1|5291.3|5281.6|5279.8|0
1600279200000|2020-09-16 18:00:00|5291.1|5289.3|5297|5295.2|5312.7|5310.9|5287|5285.2|0
1600279500000|2020-09-16 18:05:00|5296.9|5295.1|5296.8|5295|5301.7|5299.9|5291.6|5289.8|0
1600279800000|2020-09-16 18:10:00|5297.9|5296.1|5314.8|5313|5316.4|5314.6|5293.6|5291.8|0
1600280100000|2020-09-16 18:15:00|5314.7|5312.9|5323.5|5321.7|5336.2|5334.4|5314.1|5312.3|0
1600280400000|2020-09-16 18:20:00|5325.4|5323.6|5317|5315.2|5327.6|5325.8|5315.7|5313.9|0
1600280700000|2020-09-16 18:25:00|5316.8|5315|5321.9|5320.1|5322.7|5320.9|5310.6|5308.8|0
1600281000000|2020-09-16 18:30:00|5322.6|5320.8|5316.7|5314.9|5329.9|5328.1|5311.6|5309.8|0
1600281300000|2020-09-16 18:35:00|5316|5314.2|5329.7|5327.9|5330.8|5329|5311.1|5309.3|0
1600281600000|2020-09-16 18:40:00|5329.6|5327.8|5310.3|5308.5|5329.7|5327.9|5310.3|5308.5|0
1600281900000|2020-09-16 18:45:00|5310.8|5309|5301.6|5299.8|5313|5311.2|5296.6|5294.8|0
1600282200000|2020-09-16 18:50:00|5301.9|5300.1|5286.2|5284.4|5302.5|5300.7|5283|5281.2|0
1600282500000|2020-09-16 18:55:00|5286.5|5284.7|5293.2|5291.4|5296.5|5294.7|5285.2|5283.4|0
1600282800000|2020-09-16 19:00:00|5293.4|5291.6|5297.6|5295.8|5304.9|5303.1|5291.2|5289.4|0
1600283100000|2020-09-16 19:05:00|5296.9|5295.1|5280.7|5278.9|5297.2|5295.4|5280.3|5278.5|0
1600283400000|2020-09-16 19:10:00|5280.8|5279|5271.1|5269.3|5286.1|5284.3|5263.5|5261.7|0
1600283700000|2020-09-16 19:15:00|5271|5269.2|5284.8|5283|5285|5283.2|5262|5260.2|0
1600284000000|2020-09-16 19:20:00|5284.4|5282.6|5266.6|5264.8|5284.4|5282.6|5264.3|5262.5|0
1600284300000|2020-09-16 19:25:00|5266.2|5264.4|5262.8|5261|5272.4|5270.6|5260|5258.2|0
1600284600000|2020-09-16 19:30:00|5262.7|5260.9|5254.1|5252.3|5263|5261.2|5241.7|5239.9|0
1600284900000|2020-09-16 19:35:00|5255.5|5253.7|5244|5242.2|5266.1|5264.3|5242.4|5240.6|0
1600285200000|2020-09-16 19:40:00|5244.2|5242.4|5245.1|5243.3|5249.1|5247.3|5235.4|5233.6|0
1600285500000|2020-09-16 19:45:00|5245.9|5244.1|5253.7|5251.9|5268.2|5266.4|5244.1|5242.3|0
1600285800000|2020-09-16 19:50:00|5255.1|5253.3|5244.5|5242.7|5261.3|5259.5|5243.5|5241.7|0
1600286100000|2020-09-16 19:55:00|5244.6|5242.8|5238.7|5236.9|5248.5|5246.7|5237.5|5235.7|0
1600286400000|2020-09-16 20:00:00|5239|5236|5237.6|5234.6|5250|5247|5236.2|5233.2|0
1600286700000|2020-09-16 20:05:00|5237.5|5234.5|5239.8|5236.8|5239.8|5236.8|5236.2|5233.2|0
1600287000000|2020-09-16 20:10:00|5240.3|5237.3|5244.4|5241.4|5245.4|5242.4|5239.6|5236.6|0
1600287300000|2020-09-16 20:15:00|5244.5|5241.5|5243.6|5240.6|5247|5244|5243.2|5240.2|0
1600287600000|2020-09-16 20:20:00|5243.7|5240.7|5240.8|5237.8|5243.9|5240.9|5238.4|5235.4|0
1600287900000|2020-09-16 20:25:00|5241.3|5238.3|5240.5|5237.5|5242.2|5239.2|5240|5237|0
1600288200000|2020-09-16 20:30:00|5240.2|5237.2|5243.9|5240.9|5243.9|5240.9|5240.2|5237.2|0
1600288500000|2020-09-16 20:35:00|5244|5241|5247.9|5244.9|5248|5245|5244|5241|0
1600288800000|2020-09-16 20:40:00|5248|5245|5248.2|5245.2|5250|5247|5247.9|5244.9|0
1600289100000|2020-09-16 20:45:00|5248.3|5245.3|5248.3|5245.3|5250.1|5247.1|5247.3|5244.3|0
1600289400000|2020-09-16 20:50:00|5248.4|5245.4|5250.1|5247.1|5250.7|5247.7|5248.4|5245.4|0
1600289700000|2020-09-16 20:55:00|5250.3|5247.3|5250.7|5247.7|5250.8|5247.8|5249.2|5246.2|0
1600290000000|2020-09-16 21:00:00|5252.8|5249.8|5250.3|5247.3|5252.8|5249.8|5249.3|5246.3|0
1600290300000|2020-09-16 21:05:00|5250.4|5247.4|5249.5|5246.5|5250.4|5247.4|5248.6|5245.6|0
1600290600000|2020-09-16 21:10:00|5249.6|5246.6|5248.3|5245.3|5249.9|5246.9|5248.2|5245.2|0
1600290900000|2020-09-16 21:15:00|5248.4|5245.4|5248.2|5245.2|5248.9|5245.9|5248.2|5245.2|0
1600291200000|2020-09-16 21:20:00|5248.1|5245.1|5249.9|5246.9|5250.6|5247.6|5248|5245|0
1600291500000|2020-09-16 21:25:00|5249.8|5246.8|5251.1|5248.1|5251.2|5248.2|5249.6|5246.6|0
1600291800000|2020-09-16 21:30:00|5251.2|5248.2|5252.4|5249.4|5252.4|5249.4|5251.1|5248.1|0
1600292100000|2020-09-16 21:35:00|5252.3|5249.3|5251|5248|5252.6|5249.6|5251|5248|0
1600292400000|2020-09-16 21:40:00|5250.9|5247.9|5249|5246|5251.2|5248.2|5248.9|5245.9|0
1600292700000|2020-09-16 21:45:00|5248.9|5245.9|5250.3|5247.3|5250.6|5247.6|5248.9|5245.9|0
1600293000000|2020-09-16 21:50:00|5250.2|5247.2|5250.5|5247.5|5250.5|5247.5|5249.5|5246.5|0
1600293300000|2020-09-16 21:55:00|5250.6|5247.6|5249.9|5246.9|5250.9|5247.9|5249.6|5246.6|0
1600293600000|2020-09-16 22:00:00|5249.8|5246.8|5249.4|5246.4|5250.2|5247.2|5248|5245|0
1600293900000|2020-09-16 22:05:00|5249.6|5246.6|5250.2|5247.2|5250.2|5247.2|5248.5|5245.5|0
1600294200000|2020-09-16 22:10:00|5250.3|5247.3|5254.2|5251.2|5254.5|5251.5|5250.3|5247.3|0
1600294500000|2020-09-16 22:15:00|5254.1|5251.1|5255.2|5252.2|5255.7|5252.7|5254|5251|0
1600294800000|2020-09-16 22:20:00|5255.1|5252.1|5256.2|5253.2|5257|5254|5255.1|5252.1|0
1600295100000|2020-09-16 22:25:00|5256.1|5253.1|5258.4|5255.4|5258.4|5255.4|5256.1|5253.1|0
1600295400000|2020-09-16 22:30:00|5258.3|5255.3|5259.4|5256.4|5259.7|5256.7|5258.1|5255.1|0
1600295700000|2020-09-16 22:35:00|5259.2|5256.2|5259|5256|5259.6|5256.6|5258.8|5255.8|0
1600296000000|2020-09-16 22:40:00|5258.9|5255.9|5258.1|5255.1|5259.7|5256.7|5257.4|5254.4|0
1600296300000|2020-09-16 22:45:00|5258|5255|5258|5255|5259|5256|5257.9|5254.9|0
1600296600000|2020-09-16 22:50:00|5258.1|5255.1|5258.7|5255.7|5260|5257|5258.1|5255.1|0
1600296900000|2020-09-16 22:55:00|5258.5|5255.5|5258.7|5255.7|5258.9|5255.9|5258|5255|0
1600297200000|2020-09-16 23:00:00|5258.6|5255.6|5259.9|5256.9|5260|5257|5258.5|5255.5|0
1600297500000|2020-09-16 23:05:00|5260.1|5257.1|5257.3|5254.3|5260.5|5257.5|5257.1|5254.1|0
1600297800000|2020-09-16 23:10:00|5257.2|5254.2|5258.6|5255.6|5258.7|5255.7|5256.7|5253.7|0
1600298100000|2020-09-16 23:15:00|5258.4|5255.4|5255.3|5252.3|5258.9|5255.9|5255.3|5252.3|0
1600298400000|2020-09-16 23:20:00|5255.1|5252.1|5255.9|5252.9|5257.6|5254.6|5254.7|5251.7|0
1600298700000|2020-09-16 23:25:00|5255.7|5252.7|5255.7|5252.7|5255.7|5252.7|5255.1|5252.1|0
1600299000000|2020-09-16 23:30:00|5255.5|5252.5|5255.4|5252.4|5256.6|5253.6|5255|5252|0
1600299300000|2020-09-16 23:35:00|5255.6|5252.6|5252.1|5249.1|5256|5253|5252.1|5249.1|0
1600299600000|2020-09-16 23:40:00|5252.2|5249.2|5251.5|5248.5|5252.5|5249.5|5250.9|5247.9|0
1600299900000|2020-09-16 23:45:00|5251.7|5248.7|5250.9|5247.9|5252|5249|5250.2|5247.2|0
1600300200000|2020-09-16 23:50:00|5250.8|5247.8|5254|5251|5254.1|5251.1|5250.8|5247.8|0
1600300500000|2020-09-16 23:55:00|5254.1|5251.1|5258.3|5253.3|5258.7|5253.7|5253.3|5250.3|0
1600300800000|2020-09-17 00:00:00|5258.6|5253.6|5253.9|5248.9|5260.2|5255.2|5252.2|5247.2|0
1600301100000|2020-09-17 00:05:00|5253.4|5248.4|5253.9|5248.9|5255|5250|5251.5|5246.5|0
1600301400000|2020-09-17 00:10:00|5254.2|5249.2|5251.1|5246.1|5254.2|5249.2|5247.3|5242.3|0
1600301700000|2020-09-17 00:15:00|5250.4|5245.4|5246.4|5241.4|5251|5246|5243.9|5238.9|0
1600302000000|2020-09-17 00:20:00|5245.4|5240.4|5224.5|5219.5|5246.3|5241.3|5222.6|5217.6|0
1600302300000|2020-09-17 00:25:00|5224.3|5219.3|5220.9|5215.9|5225.9|5220.9|5219|5214|0
1600302600000|2020-09-17 00:30:00|5220.6|5215.6|5213.2|5208.2|5222.4|5217.4|5211.4|5206.4|0
1600302900000|2020-09-17 00:35:00|5212.4|5207.4|5213.5|5208.5|5216.7|5211.7|5212.3|5207.3|0
1600303200000|2020-09-17 00:40:00|5213.7|5208.7|5218.4|5213.4|5218.9|5213.9|5213.5|5208.5|0
1600303500000|2020-09-17 00:45:00|5218.5|5213.5|5217.4|5212.4|5219|5214|5214.4|5209.4|0
1600303800000|2020-09-17 00:50:00|5217.5|5212.5|5219.3|5214.3|5220.9|5215.9|5215.7|5210.7|0
1600304100000|2020-09-17 00:55:00|5219.4|5214.4|5220.5|5215.5|5221|5216|5218.9|5213.9|0
1600304400000|2020-09-17 01:00:00|5220.6|5215.6|5226.9|5221.9|5227.9|5222.9|5219.8|5214.8|0
1600304700000|2020-09-17 01:05:00|5227.1|5222.1|5228|5223|5228|5223|5225.4|5220.4|0
1600305000000|2020-09-17 01:10:00|5227.9|5222.9|5226.5|5221.5|5228.9|5223.9|5224.2|5219.2|0
1600305300000|2020-09-17 01:15:00|5226.6|5221.6|5230.8|5225.8|5231.3|5226.3|5225.3|5220.3|0
1600305600000|2020-09-17 01:20:00|5230.5|5225.5|5229.5|5224.5|5230.9|5225.9|5226.4|5221.4|0
1600305900000|2020-09-17 01:25:00|5229.3|5224.3|5230.4|5225.4|5233.1|5228.1|5228.9|5223.9|0
1600306200000|2020-09-17 01:30:00|5230.9|5225.9|5235|5230|5237.4|5232.4|5230.9|5225.9|0
1600306500000|2020-09-17 01:35:00|5235.1|5230.1|5234.1|5229.1|5235.5|5230.5|5233.1|5228.1|0
1600306800000|2020-09-17 01:40:00|5234.4|5229.4|5224.3|5219.3|5235.2|5230.2|5223.8|5218.8|0
1600307100000|2020-09-17 01:45:00|5224.4|5219.4|5219.6|5214.6|5226.9|5221.9|5218.6|5213.6|0
1600307400000|2020-09-17 01:50:00|5218.9|5213.9|5216.9|5211.9|5218.9|5213.9|5212.1|5207.1|0
1600307700000|2020-09-17 01:55:00|5216.7|5211.7|5204.5|5199.5|5216.7|5211.7|5201.9|5196.9|0
1600308000000|2020-09-17 02:00:00|5204.3|5199.3|5200.2|5195.2|5206.1|5201.1|5195.2|5190.2|0
1600308300000|2020-09-17 02:05:00|5200.1|5195.1|5194|5189|5201.7|5196.7|5192.8|5187.8|0
1600308600000|2020-09-17 02:10:00|5194.1|5189.1|5197.8|5192.8|5200.4|5195.4|5193.2|5188.2|0
1600308900000|2020-09-17 02:15:00|5197.7|5192.7|5189.1|5184.1|5198.5|5193.5|5186.8|5181.8|0
1600309200000|2020-09-17 02:20:00|5188.8|5183.8|5193.8|5188.8|5194.5|5189.5|5186.6|5181.6|0
1600309500000|2020-09-17 02:25:00|5194|5189|5188.9|5183.9|5194|5189|5188|5183|0
1600309800000|2020-09-17 02:30:00|5189.1|5184.1|5195.3|5190.3|5196.2|5191.2|5189.1|5184.1|0
1600310100000|2020-09-17 02:35:00|5195.6|5190.6|5197.7|5192.7|5197.9|5192.9|5195|5190|0
1600310400000|2020-09-17 02:40:00|5197.9|5192.9|5196.2|5191.2|5198.5|5193.5|5193.9|5188.9|0
1600310700000|2020-09-17 02:45:00|5195.8|5190.8|5191.7|5186.7|5195.8|5190.8|5187.3|5182.3|0
1600311000000|2020-09-17 02:50:00|5191.5|5186.5|5185.7|5180.7|5192.7|5187.7|5182.4|5177.4|0
1600311300000|2020-09-17 02:55:00|5185.5|5180.5|5189.5|5184.5|5190.2|5185.2|5183.9|5178.9|0
1600311600000|2020-09-17 03:00:00|5189.4|5184.4|5191.6|5186.6|5191.8|5186.8|5188.3|5183.3|0
1600311900000|2020-09-17 03:05:00|5191.3|5186.3|5188.3|5183.3|5193.7|5188.7|5187.8|5182.8|0
1600312200000|2020-09-17 03:10:00|5188.5|5183.5|5179.6|5174.6|5188.5|5183.5|5177.9|5172.9|0
1600312500000|2020-09-17 03:15:00|5179.7|5174.7|5175.2|5170.2|5180.2|5175.2|5173.2|5168.2|0
1600312800000|2020-09-17 03:20:00|5174.7|5169.7|5174.8|5169.8|5176.4|5171.4|5166.9|5161.9|0
1600313100000|2020-09-17 03:25:00|5174.5|5169.5|5176.5|5171.5|5176.9|5171.9|5174.4|5169.4|0
1600313400000|2020-09-17 03:30:00|5176.4|5171.4|5180.7|5175.7|5182.2|5177.2|5171.7|5166.7|0
1600313700000|2020-09-17 03:35:00|5180.4|5175.4|5184.4|5179.4|5185.6|5180.6|5179.8|5174.8|0
1600314000000|2020-09-17 03:40:00|5184.3|5179.3|5186.7|5181.7|5187.2|5182.2|5183.3|5178.3|0
1600314300000|2020-09-17 03:45:00|5186.8|5181.8|5185.4|5180.4|5187.9|5182.9|5184.6|5179.6|0
1600314600000|2020-09-17 03:50:00|5185.8|5180.8|5189.4|5184.4|5191|5186|5185.3|5180.3|0
1600314900000|2020-09-17 03:55:00|5189.5|5184.5|5189.6|5184.6|5189.7|5184.7|5186.5|5181.5|0
1600315200000|2020-09-17 04:00:00|5189.5|5184.5|5191.8|5186.8|5195.1|5190.1|5188.8|5183.8|0
1600315500000|2020-09-17 04:05:00|5191.7|5186.7|5189.4|5184.4|5192.7|5187.7|5187.9|5182.9|0
1600315800000|2020-09-17 04:10:00|5189.2|5184.2|5184.9|5179.9|5189.6|5184.6|5179.8|5174.8|0
1600316100000|2020-09-17 04:15:00|5184.7|5179.7|5186|5181|5188.8|5183.8|5183.2|5178.2|0
1600316400000|2020-09-17 04:20:00|5186.5|5181.5|5188.3|5183.3|5192|5187|5183.8|5178.8|0
1600316700000|2020-09-17 04:25:00|5188.1|5183.1|5192.7|5187.7|5193.4|5188.4|5188|5183|0
1600317000000|2020-09-17 04:30:00|5192.8|5187.8|5194.2|5189.2|5196|5191|5192.1|5187.1|0
1600317300000|2020-09-17 04:35:00|5194.1|5189.1|5189.4|5184.4|5194.4|5189.4|5186.6|5181.6|0
1600317600000|2020-09-17 04:40:00|5189.5|5184.5|5189.6|5184.6|5190.7|5185.7|5188.3|5183.3|0
1600317900000|2020-09-17 04:45:00|5189.5|5184.5|5195.8|5190.8|5196|5191|5189.1|5184.1|0
1600318200000|2020-09-17 04:50:00|5196.1|5191.1|5189.5|5184.5|5196.1|5191.1|5189.2|5184.2|0
1600318500000|2020-09-17 04:55:00|5189.4|5184.4|5185.2|5180.2|5190|5185|5183.4|5178.4|0
1600318800000|2020-09-17 05:00:00|5185.3|5180.3|5193.5|5188.5|5193.6|5188.6|5183|5178|0
1600319100000|2020-09-17 05:05:00|5193.3|5188.3|5194.7|5189.7|5198|5193|5192|5187|0
1600319400000|2020-09-17 05:10:00|5194.5|5189.5|5200.8|5195.8|5203|5198|5193.6|5188.6|0
1600319700000|2020-09-17 05:15:00|5200.7|5195.7|5199.9|5194.9|5203.7|5198.7|5199.2|5194.2|0
1600320000000|2020-09-17 05:20:00|5199.8|5194.8|5199.8|5194.8|5202|5197|5197.5|5192.5|0
1600320300000|2020-09-17 05:25:00|5199.9|5194.9|5201.3|5196.3|5202.7|5197.7|5199.5|5194.5|0
1600320600000|2020-09-17 05:30:00|5201.4|5196.4|5198.3|5193.3|5206.8|5201.8|5196.1|5191.1|0
1600320900000|2020-09-17 05:35:00|5198.2|5193.2|5198.8|5193.8|5201.5|5196.5|5196.3|5191.3|0
1600321200000|2020-09-17 05:40:00|5199|5194|5200.1|5195.1|5203.3|5198.3|5199|5194|0
1600321500000|2020-09-17 05:45:00|5199.9|5194.9|5196.7|5191.7|5199.9|5194.9|5194|5189|0
1600321800000|2020-09-17 05:50:00|5196.8|5191.8|5195.9|5190.9|5199.7|5194.7|5195|5190|0
1600322100000|2020-09-17 05:55:00|5195.8|5190.8|5194.9|5189.9|5197.4|5192.4|5192.3|5187.3|0
1600322400000|2020-09-17 06:00:00|5195.2|5190.2|5182.3|5177.3|5197|5192|5180.2|5175.2|0
1600322700000|2020-09-17 06:05:00|5181.8|5176.8|5168.3|5163.3|5182.3|5177.3|5168.3|5163.3|0
1600323000000|2020-09-17 06:10:00|5168.6|5163.6|5167|5162|5170.4|5165.4|5164.5|5159.5|0
1600323300000|2020-09-17 06:15:00|5166.9|5161.9|5157.3|5152.3|5166.9|5161.9|5150.3|5145.3|0
1600323600000|2020-09-17 06:20:00|5157.5|5152.5|5154.2|5149.2|5157.5|5152.5|5149.5|5144.5|0
1600323900000|2020-09-17 06:25:00|5153.1|5148.1|5145.5|5140.5|5153.5|5148.5|5145.4|5140.4|0
1600324200000|2020-09-17 06:30:00|5145.3|5140.3|5149.5|5144.5|5149.6|5144.6|5139.8|5134.8|0
1600324500000|2020-09-17 06:35:00|5149.3|5144.3|5139.8|5134.8|5149.8|5144.8|5137.2|5132.2|0
1600324800000|2020-09-17 06:40:00|5140.1|5135.1|5143.5|5138.5|5145.7|5140.7|5137.2|5132.2|0
1600325100000|2020-09-17 06:45:00|5143.4|5138.4|5155.9|5150.9|5157|5152|5141.7|5136.7|0
1600325400000|2020-09-17 06:50:00|5156.2|5151.2|5154.3|5149.3|5160.9|5155.9|5153.1|5148.1|0
1600325700000|2020-09-17 06:55:00|5153.9|5148.9|5158|5153|5158.3|5153.3|5152.5|5147.5|0
1600326000000|2020-09-17 07:00:00|5157.7|5152.7|5157.8|5152.8|5161.7|5156.7|5154.1|5149.1|0
1600326300000|2020-09-17 07:05:00|5157.3|5152.3|5170.9|5165.9|5172.7|5167.7|5149.5|5144.5|0
1600326600000|2020-09-17 07:10:00|5171.5|5166.5|5167.2|5162.2|5172.9|5167.9|5166.1|5161.1|0
1600326900000|2020-09-17 07:15:00|5167|5162|5170.2|5165.2|5175.1|5170.1|5166.3|5161.3|0
1600327200000|2020-09-17 07:20:00|5170.5|5165.5|5166.7|5161.7|5171.4|5166.4|5164|5159|0
1600327500000|2020-09-17 07:25:00|5166.9|5161.9|5171.8|5166.8|5172.3|5167.3|5160.3|5155.3|0
1600327800000|2020-09-17 07:30:00|5171.7|5166.7|5178.1|5173.1|5179.5|5174.5|5171.5|5166.5|0
1600328100000|2020-09-17 07:35:00|5178.2|5173.2|5177.6|5172.6|5179.4|5174.4|5174.2|5169.2|0
1600328400000|2020-09-17 07:40:00|5177.7|5172.7|5170.6|5165.6|5177.8|5172.8|5170.6|5165.6|0
1600328700000|2020-09-17 07:45:00|5170.7|5165.7|5165.6|5160.6|5173.4|5168.4|5164.3|5159.3|0
1600329000000|2020-09-17 07:50:00|5165.9|5160.9|5171.5|5166.5|5172.9|5167.9|5163.5|5158.5|0
1600329300000|2020-09-17 07:55:00|5171|5166|5172.5|5167.5|5179.3|5174.3|5169.8|5164.8|0
1600329600000|2020-09-17 08:00:00|5173|5168|5151.1|5148.1|5176.2|5171.2|5142.9|5139.9|0
1600329900000|2020-09-17 08:05:00|5151|5148|5168.4|5165.4|5169.9|5166.9|5151|5148|0
1600330200000|2020-09-17 08:10:00|5166.3|5163.3|5152.3|5149.3|5170.8|5167.8|5152.3|5149.3|0
1600330500000|2020-09-17 08:15:00|5152|5149|5158.8|5155.8|5161|5158|5149.3|5146.3|0
1600330800000|2020-09-17 08:20:00|5158.7|5155.7|5165.2|5162.2|5166.9|5163.9|5158.7|5155.7|0
1600331100000|2020-09-17 08:25:00|5165.3|5162.3|5167.3|5164.3|5167.8|5164.8|5162.8|5159.8|0
1600331400000|2020-09-17 08:30:00|5167.4|5164.4|5165.1|5162.1|5170.7|5167.7|5164.2|5161.2|0
1600331700000|2020-09-17 08:35:00|5164.6|5161.6|5159.9|5156.9|5165.3|5162.3|5159.1|5156.1|0
1600332000000|2020-09-17 08:40:00|5159.6|5156.6|5165.3|5162.3|5165.7|5162.7|5159.3|5156.3|0
1600332300000|2020-09-17 08:45:00|5165.6|5162.6|5162.7|5159.7|5165.8|5162.8|5161.5|5158.5|0
1600332600000|2020-09-17 08:50:00|5162.6|5159.6|5168|5165|5168.2|5165.2|5162.6|5159.6|0
1600332900000|2020-09-17 08:55:00|5168.1|5165.1|5166.8|5163.8|5168.6|5165.6|5164.9|5161.9|0
1600333200000|2020-09-17 09:00:00|5166.7|5163.7|5166.9|5163.9|5169.8|5166.8|5165.6|5162.6|0
1600333500000|2020-09-17 09:05:00|5167.7|5164.7|5162.1|5159.1|5167.7|5164.7|5159.4|5156.4|0
1600333800000|2020-09-17 09:10:00|5162.2|5159.2|5167.8|5164.8|5170.3|5167.3|5160.4|5157.4|0
1600334100000|2020-09-17 09:15:00|5167.9|5164.9|5163.9|5160.9|5167.9|5164.9|5163.8|5160.8|0
1600334400000|2020-09-17 09:20:00|5164|5161|5172.7|5169.7|5173.3|5170.3|5164|5161|0
1600334700000|2020-09-17 09:25:00|5172.8|5169.8|5168.7|5165.7|5173|5170|5168.7|5165.7|0
1600335000000|2020-09-17 09:30:00|5169.1|5166.1|5170.1|5167.1|5170.7|5167.7|5168.3|5165.3|0
1600335300000|2020-09-17 09:35:00|5170.3|5167.3|5172.1|5169.1|5172.1|5169.1|5170|5167|0
1600335600000|2020-09-17 09:40:00|5172.2|5169.2|5178.1|5175.1|5178.8|5175.8|5171.8|5168.8|0
1600335900000|2020-09-17 09:45:00|5178|5175|5183.6|5180.6|5185.1|5182.1|5178|5175|0
1600336200000|2020-09-17 09:50:00|5183.2|5180.2|5184.1|5181.1|5184.1|5181.1|5181.8|5178.8|0
1600336500000|2020-09-17 09:55:00|5184.5|5181.5|5190|5187|5190.1|5187.1|5182.2|5179.2|0
1600336800000|2020-09-17 10:00:00|5190.1|5187.1|5185.7|5182.7|5192.3|5189.3|5185.7|5182.7|0
1600337100000|2020-09-17 10:05:00|5185.9|5182.9|5186.4|5183.4|5187.5|5184.5|5184|5181|0
1600337400000|2020-09-17 10:10:00|5186.3|5183.3|5183|5180|5188.6|5185.6|5178.8|5175.8|0
1600337700000|2020-09-17 10:15:00|5182.8|5179.8|5177.6|5174.6|5182.8|5179.8|5177.6|5174.6|0
1600338000000|2020-09-17 10:20:00|5177.4|5174.4|5180.9|5177.9|5181.7|5178.7|5176.8|5173.8|0
1600338300000|2020-09-17 10:25:00|5181.6|5178.6|5181.9|5178.9|5182.5|5179.5|5181.6|5178.6|0
1600338600000|2020-09-17 10:30:00|5182.5|5179.5|5181.5|5178.5|5186.2|5183.2|5180.7|5177.7|0
1600338900000|2020-09-17 10:35:00|5181.7|5178.7|5181.3|5178.3|5182|5179|5180.6|5177.6|0
1600339200000|2020-09-17 10:40:00|5181.6|5178.6|5177.8|5174.8|5183.6|5180.6|5175|5172|0
1600339500000|2020-09-17 10:45:00|5177.9|5174.9|5163|5160|5178.3|5175.3|5163|5160|0
1600339800000|2020-09-17 10:50:00|5162.9|5159.9|5159.7|5156.7|5164.1|5161.1|5157.2|5154.2|0
1600340100000|2020-09-17 10:55:00|5159.6|5156.6|5154|5151|5160.1|5157.1|5152.9|5149.9|0
1600340400000|2020-09-17 11:00:00|5159.8|5156.8|5161.6|5158.6|5164.8|5161.8|5153.8|5150.8|0
1600340700000|2020-09-17 11:05:00|5161.9|5158.9|5158.7|5155.7|5162.5|5159.5|5152.8|5149.8|0
1600341000000|2020-09-17 11:10:00|5158.8|5155.8|5163|5160|5163.6|5160.6|5158|5155|0
1600341300000|2020-09-17 11:15:00|5163.1|5160.1|5156.4|5153.4|5163.5|5160.5|5156.3|5153.3|0
1600341600000|2020-09-17 11:20:00|5156.3|5153.3|5144.5|5141.5|5156.6|5153.6|5139.9|5136.9|0
1600341900000|2020-09-17 11:25:00|5145.3|5142.3|5143.2|5140.2|5146.2|5143.2|5138.5|5135.5|0
1600342200000|2020-09-17 11:30:00|5142.9|5139.9|5145.6|5142.6|5147.1|5144.1|5142.8|5139.8|0
1600342500000|2020-09-17 11:35:00|5145.4|5142.4|5143.8|5140.8|5149.7|5146.7|5143.7|5140.7|0
1600342800000|2020-09-17 11:40:00|5143.5|5140.5|5133.7|5130.7|5145.4|5142.4|5133.7|5130.7|0
1600343100000|2020-09-17 11:45:00|5133.5|5130.5|5122.7|5119.7|5135|5132|5122.1|5119.1|0
1600343400000|2020-09-17 11:50:00|5122.6|5119.6|5118|5115|5124.9|5121.9|5116|5113|0
1600343700000|2020-09-17 11:55:00|5118.1|5115.1|5118.2|5115.2|5119.7|5116.7|5114.8|5111.8|0
1600344000000|2020-09-17 12:00:00|5118|5115|5109.8|5106.8|5122.6|5119.6|5108.9|5105.9|0
1600344300000|2020-09-17 12:05:00|5109.7|5106.7|5097.9|5094.9|5109.7|5106.7|5096.2|5093.2|0
1600344600000|2020-09-17 12:10:00|5097.2|5094.2|5107.8|5104.8|5108.3|5105.3|5097.2|5094.2|0
1600344900000|2020-09-17 12:15:00|5107.7|5104.7|5110|5107|5113.7|5110.7|5107.7|5104.7|0
1600345200000|2020-09-17 12:20:00|5110.1|5107.1|5114.1|5111.1|5115.1|5112.1|5104.6|5101.6|0
1600345500000|2020-09-17 12:25:00|5114.8|5111.8|5110.4|5107.4|5115.2|5112.2|5106|5103|0
1600345800000|2020-09-17 12:30:00|5111.1|5108.1|5097.6|5094.6|5111.7|5108.7|5095.5|5092.5|0
1600346100000|2020-09-17 12:35:00|5097.4|5094.4|5101.8|5098.8|5102.9|5099.9|5091.9|5088.9|0
1600346400000|2020-09-17 12:40:00|5101.9|5098.9|5098.2|5095.2|5102|5099|5094.9|5091.9|0
1600346700000|2020-09-17 12:45:00|5098.1|5095.1|5101.1|5098.1|5102.8|5099.8|5097|5094|0
1600347000000|2020-09-17 12:50:00|5101.3|5098.3|5091.1|5088.1|5101.3|5098.3|5091.1|5088.1|0
1600347300000|2020-09-17 12:55:00|5091|5088|5094.1|5091.1|5095.9|5092.9|5088.4|5085.4|0
1600347600000|2020-09-17 13:00:00|5093.1|5090.1|5073.5|5070.5|5093.7|5090.7|5072.4|5069.4|0
1600347900000|2020-09-17 13:05:00|5073.4|5070.4|5066.2|5063.2|5074.7|5071.7|5062.7|5059.7|0
1600348200000|2020-09-17 13:10:00|5066.3|5063.3|5054.9|5051.9|5067.7|5064.7|5054.5|5051.5|0
1600348500000|2020-09-17 13:15:00|5054.7|5051.7|5076.1|5073.1|5076.7|5073.7|5054.3|5051.3|0
1600348800000|2020-09-17 13:20:00|5076.2|5073.2|5084|5081|5084|5081|5075.9|5072.9|0
1600349100000|2020-09-17 13:25:00|5084.2|5081.2|5093.3|5090.3|5098.6|5095.6|5080.7|5077.7|0
1600349400000|2020-09-17 13:30:00|5090|5087|5096|5094.2|5119.4|5117.6|5071.5|5069.7|0
1600349700000|2020-09-17 13:35:00|5096.2|5094.4|5110.3|5108.5|5125.7|5123.9|5090.7|5088.9|0
1600350000000|2020-09-17 13:40:00|5109.7|5107.9|5098.4|5096.6|5122.7|5120.9|5093|5091.2|0
1600350300000|2020-09-17 13:45:00|5098.7|5096.9|5114.4|5112.6|5125.3|5123.5|5098.7|5096.9|0
1600350600000|2020-09-17 13:50:00|5114.9|5113.1|5140.6|5138.8|5148.2|5146.4|5114.9|5113.1|0
1600350900000|2020-09-17 13:55:00|5141.9|5140.1|5143.2|5141.4|5144.8|5143|5127|5125.2|0
1600351200000|2020-09-17 14:00:00|5142.9|5141.1|5140.1|5138.3|5150.9|5149.1|5128.9|5127.1|0
1600351500000|2020-09-17 14:05:00|5140.3|5138.5|5156|5154.2|5167.4|5165.6|5135.7|5133.9|0
1600351800000|2020-09-17 14:10:00|5155.8|5154|5160.5|5158.7|5169.6|5167.8|5149.9|5148.1|0
1600352100000|2020-09-17 14:15:00|5160.6|5158.8|5145.2|5143.4|5161.9|5160.1|5142.2|5140.4|0
1600352400000|2020-09-17 14:20:00|5144.5|5142.7|5129.6|5127.8|5166.3|5164.5|5128|5126.2|0
1600352700000|2020-09-17 14:25:00|5129.2|5127.4|5129.5|5127.7|5131.4|5129.6|5116.3|5114.5|0
1600353000000|2020-09-17 14:30:00|5130.2|5128.4|5140.2|5138.4|5140.4|5138.6|5114.5|5112.7|0
1600353300000|2020-09-17 14:35:00|5140.7|5138.9|5151|5149.2|5152.4|5150.6|5126.8|5125|0
1600353600000|2020-09-17 14:40:00|5150.9|5149.1|5160|5158.2|5165|5163.2|5145.7|5143.9|0
1600353900000|2020-09-17 14:45:00|5159.6|5157.8|5162.9|5161.1|5173.5|5171.7|5158.2|5156.4|0
1600354200000|2020-09-17 14:50:00|5163.9|5162.1|5167.7|5165.9|5171.4|5169.6|5158.1|5156.3|0
1600354500000|2020-09-17 14:55:00|5167.3|5165.5|5144.7|5142.9|5167.8|5166|5142.6|5140.8|0
1600354800000|2020-09-17 15:00:00|5144.8|5143|5165.9|5164.1|5167.8|5166|5144.7|5142.9|0
1600355100000|2020-09-17 15:05:00|5165.7|5163.9|5167.2|5165.4|5176.7|5174.9|5163.6|5161.8|0
1600355400000|2020-09-17 15:10:00|5167|5165.2|5171.7|5169.9|5175.1|5173.3|5163.2|5161.4|0
1600355700000|2020-09-17 15:15:00|5172.4|5170.6|5162.2|5160.4|5183.6|5181.8|5158.6|5156.8|0
1600356000000|2020-09-17 15:20:00|5162.1|5160.3|5152.9|5151.1|5163.9|5162.1|5150.9|5149.1|0
1600356300000|2020-09-17 15:25:00|5154.1|5152.3|5163.4|5161.6|5167.7|5165.9|5149.9|5148.1|0
1600356600000|2020-09-17 15:30:00|5163|5161.2|5150.4|5148.6|5171.9|5170.1|5148|5146.2|0
1600356900000|2020-09-17 15:35:00|5150.6|5148.8|5150.8|5149|5157|5155.2|5145.8|5144|0
1600357200000|2020-09-17 15:40:00|5151.6|5149.8|5131.3|5129.5|5158.7|5156.9|5130|5128.2|0
1600357500000|2020-09-17 15:45:00|5133.7|5131.9|5120.6|5118.8|5137.2|5135.4|5120.5|5118.7|0
1600357800000|2020-09-17 15:50:00|5121.2|5119.4|5122.5|5120.7|5126.4|5124.6|5112|5110.2|0
1600358100000|2020-09-17 15:55:00|5123.5|5121.7|5112|5110.2|5128.1|5126.3|5110.5|5108.7|0
1600358400000|2020-09-17 16:00:00|5112.2|5110.4|5128.1|5126.3|5128.8|5127|5110.5|5108.7|0
1600358700000|2020-09-17 16:05:00|5129.8|5128|5104.7|5102.9|5129.9|5128.1|5103.3|5101.5|0
1600359000000|2020-09-17 16:10:00|5104.5|5102.7|5092.8|5091|5109.2|5107.4|5085.8|5084|0
1600359300000|2020-09-17 16:15:00|5092.9|5091.1|5092.6|5090.8|5104.4|5102.6|5081.5|5079.7|0
1600359600000|2020-09-17 16:20:00|5093.4|5091.6|5094|5092.2|5099.7|5097.9|5083.7|5081.9|0
1600359900000|2020-09-17 16:25:00|5093.9|5092.1|5096|5094.2|5096|5094.2|5081.4|5079.6|0
1600360200000|2020-09-17 16:30:00|5095.7|5093.9|5097|5095.2|5102.7|5100.9|5086.6|5084.8|0
1600360500000|2020-09-17 16:35:00|5097.2|5095.4|5099.4|5097.6|5106.2|5104.4|5088.8|5087|0
1600360800000|2020-09-17 16:40:00|5099.2|5097.4|5091|5089.2|5103.3|5101.5|5082|5080.2|0
1600361100000|2020-09-17 16:45:00|5089.8|5088|5070.9|5069.1|5089.8|5088|5065.2|5063.4|0
1600361400000|2020-09-17 16:50:00|5069.6|5067.8|5086.1|5084.3|5087.6|5085.8|5062.3|5060.5|0
1600361700000|2020-09-17 16:55:00|5085.9|5084.1|5096.9|5095.1|5096.9|5095.1|5083.5|5081.7|0
1600362000000|2020-09-17 17:00:00|5096.7|5094.9|5093.8|5092|5101.3|5099.5|5092.8|5091|0
1600362300000|2020-09-17 17:05:00|5093.7|5091.9|5098.9|5097.1|5103.7|5101.9|5085.7|5083.9|0
1600362600000|2020-09-17 17:10:00|5098.6|5096.8|5094.7|5092.9|5101|5099.2|5090.6|5088.8|0
1600362900000|2020-09-17 17:15:00|5095.3|5093.5|5082|5080.2|5096.8|5095|5080.2|5078.4|0
1600363200000|2020-09-17 17:20:00|5082.2|5080.4|5091.2|5089.4|5095.5|5093.7|5080.4|5078.6|0
1600363500000|2020-09-17 17:25:00|5091.1|5089.3|5099.8|5098|5101.3|5099.5|5089.5|5087.7|0
1600363800000|2020-09-17 17:30:00|5099.9|5098.1|5114.1|5112.3|5115.2|5113.4|5097.7|5095.9|0
1600364100000|2020-09-17 17:35:00|5113.6|5111.8|5114.9|5113.1|5120.4|5118.6|5107.2|5105.4|0
1600364400000|2020-09-17 17:40:00|5115|5113.2|5120|5118.2|5123.2|5121.4|5109.5|5107.7|0
1600364700000|2020-09-17 17:45:00|5119.8|5118|5123.9|5122.1|5124.7|5122.9|5113.3|5111.5|0
1600365000000|2020-09-17 17:50:00|5124|5122.2|5114.7|5112.9|5124.2|5122.4|5113.5|5111.7|0
1600365300000|2020-09-17 17:55:00|5114.8|5113|5108|5106.2|5117.1|5115.3|5104.2|5102.4|0
1600365600000|2020-09-17 18:00:00|5109.7|5107.9|5122.1|5120.3|5122.5|5120.7|5109.2|5107.4|0
1600365900000|2020-09-17 18:05:00|5121.2|5119.4|5125|5123.2|5129.3|5127.5|5119.7|5117.9|0
1600366200000|2020-09-17 18:10:00|5124.9|5123.1|5132.5|5130.7|5135.4|5133.6|5122.8|5121|0
1600366500000|2020-09-17 18:15:00|5133.9|5132.1|5125.6|5123.8|5136.2|5134.4|5122.6|5120.8|0
1600366800000|2020-09-17 18:20:00|5124.7|5122.9|5119.8|5118|5125.5|5123.7|5116.8|5115|0
1600367100000|2020-09-17 18:25:00|5120|5118.2|5100.6|5098.8|5123.4|5121.6|5100.6|5098.8|0
1600367400000|2020-09-17 18:30:00|5099.9|5098.1|5098.2|5096.4|5106.8|5105|5097.7|5095.9|0
1600367700000|2020-09-17 18:35:00|5098.4|5096.6|5089.4|5087.6|5100.4|5098.6|5087.8|5086|0
1600368000000|2020-09-17 18:40:00|5090.1|5088.3|5097.5|5095.7|5100.4|5098.6|5086.8|5085|0
1600368300000|2020-09-17 18:45:00|5097.8|5096|5103.4|5101.6|5107.4|5105.6|5095.4|5093.6|0
1600368600000|2020-09-17 18:50:00|5103.5|5101.7|5102.3|5100.5|5106.7|5104.9|5094|5092.2|0
1600368900000|2020-09-17 18:55:00|5101.1|5099.3|5098.7|5096.9|5106.6|5104.8|5096.9|5095.1|0
1600369200000|2020-09-17 19:00:00|5099.9|5098.1|5077|5075.2|5103.1|5101.3|5076|5074.2|0
1600369500000|2020-09-17 19:05:00|5077.4|5075.6|5086.5|5084.7|5090.1|5088.3|5074.7|5072.9|0
1600369800000|2020-09-17 19:10:00|5086.7|5084.9|5111.2|5109.4|5113.3|5111.5|5086.7|5084.9|0
1600370100000|2020-09-17 19:15:00|5111.1|5109.3|5106.7|5104.9|5115.9|5114.1|5105.6|5103.8|0
1600370400000|2020-09-17 19:20:00|5107.3|5105.5|5097.2|5095.4|5115.6|5113.8|5097.2|5095.4|0
1600370700000|2020-09-17 19:25:00|5096.6|5094.8|5092.2|5090.4|5097.2|5095.4|5086.2|5084.4|0
1600371000000|2020-09-17 19:30:00|5091.1|5089.3|5115.5|5113.7|5115.9|5114.1|5089.4|5087.6|0
1600371300000|2020-09-17 19:35:00|5114.8|5113|5125.4|5123.6|5125.4|5123.6|5110.4|5108.6|0
1600371600000|2020-09-17 19:40:00|5125.7|5123.9|5120.7|5118.9|5131.9|5130.1|5119.3|5117.5|0
1600371900000|2020-09-17 19:45:00|5122|5120.2|5127.9|5126.1|5131.9|5130.1|5114.1|5112.3|0
1600372200000|2020-09-17 19:50:00|5126.4|5124.6|5129.8|5128|5134.6|5132.8|5122.6|5120.8|0
1600372500000|2020-09-17 19:55:00|5130.4|5128.6|5132.2|5130.4|5136.1|5134.3|5124.6|5122.8|0
1600372800000|2020-09-17 20:00:00|5132.8|5129.8|5139.1|5136.1|5144|5141|5129.6|5126.6|0
1600373100000|2020-09-17 20:05:00|5139.5|5136.5|5137.5|5134.5|5139.7|5136.7|5135.7|5132.7|0
1600373400000|2020-09-17 20:10:00|5137.6|5134.6|5136.9|5133.9|5140|5137|5136.9|5133.9|0
1600373700000|2020-09-17 20:15:00|5136.8|5133.8|5138.9|5135.9|5139.2|5136.2|5136.5|5133.5|0
1600374000000|2020-09-17 20:20:00|5138.8|5135.8|5135.6|5132.6|5138.9|5135.9|5135.6|5132.6|0
1600374300000|2020-09-17 20:25:00|5135.5|5132.5|5135.2|5132.2|5136.4|5133.4|5134.4|5131.4|0
1600374600000|2020-09-17 20:30:00|5135.1|5132.1|5135.6|5132.6|5136.4|5133.4|5134.6|5131.6|0
1600374900000|2020-09-17 20:35:00|5135.9|5132.9|5134.3|5131.3|5136.2|5133.2|5133.5|5130.5|0
1600375200000|2020-09-17 20:40:00|5134.8|5131.8|5135.9|5132.9|5136.8|5133.8|5134.1|5131.1|0
1600375500000|2020-09-17 20:45:00|5136.1|5133.1|5134.7|5131.7|5136.7|5133.7|5134.4|5131.4|0
1600375800000|2020-09-17 20:50:00|5134.6|5131.6|5132.3|5129.3|5134.7|5131.7|5132.3|5129.3|0
1600376100000|2020-09-17 20:55:00|5132.6|5129.6|5133.7|5130.7|5134.1|5131.1|5132.6|5129.6|0
1600376400000|2020-09-17 21:00:00|5133.8|5130.8|5132.2|5129.2|5134.2|5131.2|5131.7|5128.7|0
1600376700000|2020-09-17 21:05:00|5132.1|5129.1|5133.3|5130.3|5133.4|5130.4|5132|5129|0
1600377000000|2020-09-17 21:10:00|5133.2|5130.2|5132.3|5129.3|5133.3|5130.3|5131.6|5128.6|0
1600377300000|2020-09-17 21:15:00|5132.2|5129.2|5131|5128|5132.4|5129.4|5131|5128|0
1600377600000|2020-09-17 21:20:00|5130.9|5127.9|5130.7|5127.7|5131.1|5128.1|5129.8|5126.8|0
1600377900000|2020-09-17 21:25:00|5130.8|5127.8|5128.8|5125.8|5131.1|5128.1|5128.2|5125.2|0
1600378200000|2020-09-17 21:30:00|5129.5|5126.5|5129.7|5126.7|5131|5128|5129.2|5126.2|0
1600378500000|2020-09-17 21:35:00|5129.6|5126.6|5128.7|5125.7|5130.9|5127.9|5128|5125|0
1600378800000|2020-09-17 21:40:00|5128.6|5125.6|5127.7|5124.7|5128.8|5125.8|5126.7|5123.7|0
1600379100000|2020-09-17 21:45:00|5127.8|5124.8|5130.7|5127.7|5130.7|5127.7|5127.6|5124.6|0
1600379400000|2020-09-17 21:50:00|5130.4|5127.4|5130.2|5127.2|5130.5|5127.5|5129.3|5126.3|0
1600379700000|2020-09-17 21:55:00|5130.3|5127.3|5130.9|5127.9|5131|5128|5130.3|5127.3|0
1600380000000|2020-09-17 22:00:00|5131|5128|5129.6|5126.6|5131|5128|5129.2|5126.2|0
1600380300000|2020-09-17 22:05:00|5129.7|5126.7|5128.9|5125.9|5129.9|5126.9|5128.2|5125.2|0
1600380600000|2020-09-17 22:10:00|5128.8|5125.8|5131.7|5128.7|5132.8|5129.8|5127.8|5124.8|0
1600380900000|2020-09-17 22:15:00|5131.5|5128.5|5131.5|5128.5|5131.9|5128.9|5130.8|5127.8|0
1600381200000|2020-09-17 22:20:00|5131.4|5128.4|5132.3|5129.3|5132.7|5129.7|5131|5128|0
1600381500000|2020-09-17 22:25:00|5132.4|5129.4|5132.1|5129.1|5132.6|5129.6|5131.9|5128.9|0
1600381800000|2020-09-17 22:30:00|5132.3|5129.3|5133.8|5130.8|5134|5131|5132.2|5129.2|0
1600382100000|2020-09-17 22:35:00|5133.7|5130.7|5133.4|5130.4|5134|5131|5132.7|5129.7|0
1600382400000|2020-09-17 22:40:00|5133.5|5130.5|5135.4|5132.4|5135.9|5132.9|5133.4|5130.4|0
1600382700000|2020-09-17 22:45:00|5135.5|5132.5|5136.2|5133.2|5136.5|5133.5|5134.8|5131.8|0
1600383000000|2020-09-17 22:50:00|5136.3|5133.3|5137.4|5134.4|5137.4|5134.4|5135.7|5132.7|0
1600383300000|2020-09-17 22:55:00|5137.3|5134.3|5138|5135|5139.4|5136.4|5136.8|5133.8|0
1600383600000|2020-09-17 23:00:00|5138.2|5135.2|5146.7|5143.7|5146.8|5143.8|5138.2|5135.2|0
1600383900000|2020-09-17 23:05:00|5146.8|5143.8|5148.1|5145.1|5149.2|5146.2|5146.8|5143.8|0
1600384200000|2020-09-17 23:10:00|5147.8|5144.8|5149.6|5146.6|5150.4|5147.4|5147.8|5144.8|0
1600384500000|2020-09-17 23:15:00|5149.5|5146.5|5149.4|5146.4|5151.3|5148.3|5148.7|5145.7|0
1600384800000|2020-09-17 23:20:00|5149.2|5146.2|5151.5|5148.5|5151.6|5148.6|5149.1|5146.1|0
1600385100000|2020-09-17 23:25:00|5151.4|5148.4|5152.3|5149.3|5152.9|5149.9|5150.8|5147.8|0
1600385400000|2020-09-17 23:30:00|5152.4|5149.4|5151.1|5148.1|5152.8|5149.8|5151|5148|0
1600385700000|2020-09-17 23:35:00|5151.4|5148.4|5149.3|5146.3|5152.2|5149.2|5148.8|5145.8|0
1600386000000|2020-09-17 23:40:00|5149.2|5146.2|5145.2|5142.2|5149.3|5146.3|5145|5142|0
1600386300000|2020-09-17 23:45:00|5145|5142|5135.5|5132.5|5145|5142|5135.5|5132.5|0
1600386600000|2020-09-17 23:50:00|5135.3|5132.3|5137.3|5134.3|5138.6|5135.6|5135.2|5132.2|0
1600386900000|2020-09-17 23:55:00|5137.5|5134.5|5137.2|5132.2|5138.9|5135.9|5136.1|5132.2|0
1600387200000|2020-09-18 00:00:00|5136.5|5131.5|5139.1|5134.1|5141.5|5136.5|5134.4|5129.4|0
1600387500000|2020-09-18 00:05:00|5139|5134|5146.4|5141.4|5147|5142|5136.8|5131.8|0
1600387800000|2020-09-18 00:10:00|5146.3|5141.3|5151.8|5146.8|5152.4|5147.4|5145.9|5140.9|0
1600388100000|2020-09-18 00:15:00|5152|5147|5148.5|5143.5|5152.4|5147.4|5147.2|5142.2|0
1600388400000|2020-09-18 00:20:00|5148.3|5143.3|5142.2|5137.2|5148.5|5143.5|5140.8|5135.8|0
1600388700000|2020-09-18 00:25:00|5142.3|5137.3|5137.5|5132.5|5143.5|5138.5|5134.5|5129.5|0
1600389000000|2020-09-18 00:30:00|5137.4|5132.4|5146|5141|5147.3|5142.3|5135.5|5130.5|0
1600389300000|2020-09-18 00:35:00|5145.8|5140.8|5141.4|5136.4|5147.1|5142.1|5139.6|5134.6|0
1600389600000|2020-09-18 00:40:00|5141.3|5136.3|5137.8|5132.8|5141.9|5136.9|5135.4|5130.4|0
1600389900000|2020-09-18 00:45:00|5137.9|5132.9|5132|5127|5140.9|5135.9|5131.3|5126.3|0
1600390200000|2020-09-18 00:50:00|5131.9|5126.9|5130.7|5125.7|5134.4|5129.4|5126|5121|0
1600390500000|2020-09-18 00:55:00|5130.9|5125.9|5132.2|5127.2|5132.2|5127.2|5126.9|5121.9|0
1600390800000|2020-09-18 01:00:00|5132.1|5127.1|5140.7|5135.7|5141.8|5136.8|5130.6|5125.6|0
1600391100000|2020-09-18 01:05:00|5140.6|5135.6|5134.6|5129.6|5145.2|5140.2|5133.2|5128.2|0
1600391400000|2020-09-18 01:10:00|5134.5|5129.5|5127.4|5122.4|5136.4|5131.4|5122.5|5117.5|0
1600391700000|2020-09-18 01:15:00|5127.8|5122.8|5125.5|5120.5|5129.6|5124.6|5120|5115|0
1600392000000|2020-09-18 01:20:00|5125.4|5120.4|5127|5122|5127.9|5122.9|5119.9|5114.9|0
1600392300000|2020-09-18 01:25:00|5126.9|5121.9|5119.8|5114.8|5127.6|5122.6|5115.8|5110.8|0
1600392600000|2020-09-18 01:30:00|5119.6|5114.6|5118.8|5113.8|5122.9|5117.9|5114.6|5109.6|0
1600392900000|2020-09-18 01:35:00|5118.7|5113.7|5124.2|5119.2|5125|5120|5115.3|5110.3|0
1600393200000|2020-09-18 01:40:00|5124.1|5119.1|5127.8|5122.8|5129.1|5124.1|5120.9|5115.9|0
1600393500000|2020-09-18 01:45:00|5127.5|5122.5|5128.2|5123.2|5128.9|5123.9|5125.4|5120.4|0
1600393800000|2020-09-18 01:50:00|5128|5123|5136.2|5131.2|5136.2|5131.2|5128|5123|0
1600394100000|2020-09-18 01:55:00|5136|5131|5137.8|5132.8|5138.6|5133.6|5133.4|5128.4|0
1600394400000|2020-09-18 02:00:00|5137.9|5132.9|5133.3|5128.3|5139.4|5134.4|5132.6|5127.6|0
1600394700000|2020-09-18 02:05:00|5133.4|5128.4|5134.3|5129.3|5137.6|5132.6|5132.1|5127.1|0
1600395000000|2020-09-18 02:10:00|5134.4|5129.4|5134.5|5129.5|5135.8|5130.8|5130.4|5125.4|0
1600395300000|2020-09-18 02:15:00|5134.8|5129.8|5141.7|5136.7|5144.3|5139.3|5134.2|5129.2|0
1600395600000|2020-09-18 02:20:00|5141.8|5136.8|5142.6|5137.6|5144.8|5139.8|5141.1|5136.1|0
1600395900000|2020-09-18 02:25:00|5142.5|5137.5|5140.9|5135.9|5143.7|5138.7|5139.5|5134.5|0
1600396200000|2020-09-18 02:30:00|5140.8|5135.8|5140.1|5135.1|5143.1|5138.1|5139.2|5134.2|0
1600396500000|2020-09-18 02:35:00|5140.3|5135.3|5141.1|5136.1|5142|5137|5139.7|5134.7|0
1600396800000|2020-09-18 02:40:00|5141.2|5136.2|5145.8|5140.8|5146.6|5141.6|5139.7|5134.7|0
1600397100000|2020-09-18 02:45:00|5145.4|5140.4|5141|5136|5145.6|5140.6|5140.1|5135.1|0
1600397400000|2020-09-18 02:50:00|5141.4|5136.4|5139.4|5134.4|5141.6|5136.6|5138.1|5133.1|0
1600397700000|2020-09-18 02:55:00|5139.2|5134.2|5142.3|5137.3|5144|5139|5139.2|5134.2|0
1600398000000|2020-09-18 03:00:00|5142.2|5137.2|5146.5|5141.5|5149.6|5144.6|5142.2|5137.2|0
1600398300000|2020-09-18 03:05:00|5146.4|5141.4|5152.7|5147.7|5153.1|5148.1|5146.3|5141.3|0
1600398600000|2020-09-18 03:10:00|5152.5|5147.5|5152.7|5147.7|5157|5152|5151.8|5146.8|0
1600398900000|2020-09-18 03:15:00|5152.8|5147.8|5151.5|5146.5|5154.7|5149.7|5150|5145|0
1600399200000|2020-09-18 03:20:00|5151.8|5146.8|5153.8|5148.8|5154.7|5149.7|5150.5|5145.5|0
1600399500000|2020-09-18 03:25:00|5154|5149|5150.9|5145.9|5154.3|5149.3|5149.7|5144.7|0
1600399800000|2020-09-18 03:30:00|5150.7|5145.7|5148|5143|5155.1|5150.1|5147.2|5142.2|0
1600400100000|2020-09-18 03:35:00|5147.9|5142.9|5146|5141|5148.1|5143.1|5145.1|5140.1|0
1600400400000|2020-09-18 03:40:00|5146.2|5141.2|5146.4|5141.4|5148.3|5143.3|5144.6|5139.6|0
1600400700000|2020-09-18 03:45:00|5146.6|5141.6|5145.9|5140.9|5149.4|5144.4|5145.8|5140.8|0
1600401000000|2020-09-18 03:50:00|5146|5141|5147.4|5142.4|5148.5|5143.5|5146|5141|0
1600401300000|2020-09-18 03:55:00|5147.3|5142.3|5140.5|5135.5|5147.3|5142.3|5138.2|5133.2|0
1600401600000|2020-09-18 04:00:00|5140.1|5135.1|5139.4|5134.4|5140.9|5135.9|5135.4|5130.4|0
1600401900000|2020-09-18 04:05:00|5139.5|5134.5|5138.6|5133.6|5140|5135|5136.3|5131.3|0
1600402200000|2020-09-18 04:10:00|5139|5134|5138.6|5133.6|5141.1|5136.1|5137.6|5132.6|0
1600402500000|2020-09-18 04:15:00|5138.5|5133.5|5142.3|5137.3|5143.3|5138.3|5136.4|5131.4|0
1600402800000|2020-09-18 04:20:00|5142.4|5137.4|5142.7|5137.7|5143.8|5138.8|5141.5|5136.5|0
1600403100000|2020-09-18 04:25:00|5142.9|5137.9|5141.4|5136.4|5143.3|5138.3|5140.5|5135.5|0
1600403400000|2020-09-18 04:30:00|5141.2|5136.2|5146.8|5141.8|5148.1|5143.1|5140.9|5135.9|0
1600403700000|2020-09-18 04:35:00|5147|5142|5151.1|5146.1|5151.8|5146.8|5146.4|5141.4|0
1600404000000|2020-09-18 04:40:00|5150.9|5145.9|5156.8|5151.8|5157.9|5152.9|5149.7|5144.7|0
1600404300000|2020-09-18 04:45:00|5156.9|5151.9|5154.3|5149.3|5157.5|5152.5|5154.1|5149.1|0
1600404600000|2020-09-18 04:50:00|5153.8|5148.8|5152.1|5147.1|5153.9|5148.9|5150.6|5145.6|0
1600404900000|2020-09-18 04:55:00|5152.3|5147.3|5150.8|5145.8|5152.4|5147.4|5149.9|5144.9|0
1600405200000|2020-09-18 05:00:00|5150.9|5145.9|5151.7|5146.7|5154.9|5149.9|5150|5145|0
1600405500000|2020-09-18 05:05:00|5152.1|5147.1|5149.1|5144.1|5155.4|5150.4|5148.2|5143.2|0
1600405800000|2020-09-18 05:10:00|5149|5144|5141.5|5136.5|5149|5144|5141.5|5136.5|0
1600406100000|2020-09-18 05:15:00|5141.3|5136.3|5142.2|5137.2|5144.2|5139.2|5138.7|5133.7|0
1600406400000|2020-09-18 05:20:00|5142.1|5137.1|5150.4|5145.4|5150.8|5145.8|5141.6|5136.6|0
1600406700000|2020-09-18 05:25:00|5150.6|5145.6|5154.8|5149.8|5155.2|5150.2|5149|5144|0
1600407000000|2020-09-18 05:30:00|5154.9|5149.9|5151.9|5146.9|5157.2|5152.2|5151.1|5146.1|0
1600407300000|2020-09-18 05:35:00|5152|5147|5153.6|5148.6|5154.1|5149.1|5151.1|5146.1|0
1600407600000|2020-09-18 05:40:00|5153.8|5148.8|5154.8|5149.8|5156.9|5151.9|5150.3|5145.3|0
1600407900000|2020-09-18 05:45:00|5155.1|5150.1|5150.9|5145.9|5157.4|5152.4|5150.6|5145.6|0
1600408200000|2020-09-18 05:50:00|5151.1|5146.1|5150.6|5145.6|5151.3|5146.3|5147.8|5142.8|0
1600408500000|2020-09-18 05:55:00|5151|5146|5162|5157|5162.7|5157.7|5150.7|5145.7|0
1600408800000|2020-09-18 06:00:00|5162.1|5157.1|5162.3|5157.3|5164.3|5159.3|5157.7|5152.7|0
1600409100000|2020-09-18 06:05:00|5162.4|5157.4|5163.2|5158.2|5165.5|5160.5|5161.3|5156.3|0
1600409400000|2020-09-18 06:10:00|5163.1|5158.1|5168.4|5163.4|5171.3|5166.3|5162.3|5157.3|0
1600409700000|2020-09-18 06:15:00|5167.6|5162.6|5163.4|5158.4|5169|5164|5162.2|5157.2|0
1600410000000|2020-09-18 06:20:00|5163.5|5158.5|5163.4|5158.4|5164.8|5159.8|5160.6|5155.6|0
1600410300000|2020-09-18 06:25:00|5163.1|5158.1|5166.1|5161.1|5168.8|5163.8|5163.1|5158.1|0
1600410600000|2020-09-18 06:30:00|5165.9|5160.9|5168|5163|5168.1|5163.1|5162.1|5157.1|0
1600410900000|2020-09-18 06:35:00|5168.1|5163.1|5171|5166|5171.6|5166.6|5165.4|5160.4|0
1600411200000|2020-09-18 06:40:00|5170.8|5165.8|5164.9|5159.9|5174.2|5169.2|5164.6|5159.6|0
1600411500000|2020-09-18 06:45:00|5164.6|5159.6|5165.2|5160.2|5166.2|5161.2|5162.7|5157.7|0
1600411800000|2020-09-18 06:50:00|5165.3|5160.3|5161.2|5156.2|5165.3|5160.3|5159.4|5154.4|0
1600412100000|2020-09-18 06:55:00|5161.1|5156.1|5162.1|5157.1|5164.9|5159.9|5159.5|5154.5|0
1600412400000|2020-09-18 07:00:00|5162|5157|5159|5154|5162.1|5157.1|5150.2|5145.2|0
1600412700000|2020-09-18 07:05:00|5158.7|5153.7|5153.1|5148.1|5163.3|5158.3|5151.5|5146.5|0
1600413000000|2020-09-18 07:10:00|5152.9|5147.9|5153.1|5148.1|5158.4|5153.4|5151.3|5146.3|0
1600413300000|2020-09-18 07:15:00|5153.2|5148.2|5160.3|5155.3|5160.4|5155.4|5151.7|5146.7|0
1600413600000|2020-09-18 07:20:00|5160.2|5155.2|5164.1|5159.1|5164.9|5159.9|5157.1|5152.1|0
1600413900000|2020-09-18 07:25:00|5163.9|5158.9|5158.8|5153.8|5164.8|5159.8|5158.7|5153.7|0
1600414200000|2020-09-18 07:30:00|5159.2|5154.2|5149.1|5144.1|5160.6|5155.6|5144.4|5139.4|0
1600414500000|2020-09-18 07:35:00|5149|5144|5149.2|5144.2|5152.5|5147.5|5147.4|5142.4|0
1600414800000|2020-09-18 07:40:00|5148.1|5143.1|5149|5144|5151.7|5146.7|5143|5138|0
1600415100000|2020-09-18 07:45:00|5148.9|5143.9|5145.4|5140.4|5149|5144|5143.1|5138.1|0
1600415400000|2020-09-18 07:50:00|5145.5|5140.5|5140.4|5135.4|5147|5142|5138.8|5133.8|0
1600415700000|2020-09-18 07:55:00|5140.2|5135.2|5145.3|5140.3|5145.7|5140.7|5135.3|5130.3|0
1600416000000|2020-09-18 08:00:00|5145.2|5140.2|5168.4|5165.4|5169.6|5166.6|5142.4|5137.4|0
1600416300000|2020-09-18 08:05:00|5167.5|5164.5|5174.7|5171.7|5174.7|5171.7|5167.2|5164.2|0
1600416600000|2020-09-18 08:10:00|5173.9|5170.9|5178.8|5175.8|5181.1|5178.1|5168.4|5165.4|0
1600416900000|2020-09-18 08:15:00|5180.9|5177.9|5181.9|5178.9|5186.1|5183.1|5176.5|5173.5|0
1600417200000|2020-09-18 08:20:00|5181.7|5178.7|5178.1|5175.1|5183.4|5180.4|5177.1|5174.1|0
1600417500000|2020-09-18 08:25:00|5178.7|5175.7|5179.1|5176.1|5180.1|5177.1|5177.7|5174.7|0
1600417800000|2020-09-18 08:30:00|5179.4|5176.4|5174.3|5171.3|5179.8|5176.8|5174.3|5171.3|0
1600418100000|2020-09-18 08:35:00|5174.9|5171.9|5175.7|5172.7|5175.8|5172.8|5167.3|5164.3|0
1600418400000|2020-09-18 08:40:00|5175.8|5172.8|5174.9|5171.9|5175.8|5172.8|5171.4|5168.4|0
1600418700000|2020-09-18 08:45:00|5175.1|5172.1|5172.8|5169.8|5176.5|5173.5|5171.2|5168.2|0
1600419000000|2020-09-18 08:50:00|5172.9|5169.9|5173.3|5170.3|5173.5|5170.5|5171.5|5168.5|0
1600419300000|2020-09-18 08:55:00|5173.1|5170.1|5174.7|5171.7|5178.4|5175.4|5172.6|5169.6|0
1600419600000|2020-09-18 09:00:00|5174.4|5171.4|5176.9|5173.9|5177.3|5174.3|5173.7|5170.7|0
1600419900000|2020-09-18 09:05:00|5176.5|5173.5|5175.7|5172.7|5178.6|5175.6|5174.5|5171.5|0
1600420200000|2020-09-18 09:10:00|5175.6|5172.6|5178.7|5175.7|5178.7|5175.7|5175.2|5172.2|0
1600420500000|2020-09-18 09:15:00|5178.5|5175.5|5177.8|5174.8|5178.9|5175.9|5176|5173|0
1600420800000|2020-09-18 09:20:00|5177.9|5174.9|5180.5|5177.5|5180.5|5177.5|5176.1|5173.1|0
1600421100000|2020-09-18 09:25:00|5180.6|5177.6|5180.3|5177.3|5181.6|5178.6|5178|5175|0
1600421400000|2020-09-18 09:30:00|5181|5178|5182.8|5179.8|5182.9|5179.9|5180.2|5177.2|0
1600421700000|2020-09-18 09:35:00|5182.6|5179.6|5183.8|5180.8|5185.2|5182.2|5181.3|5178.3|0
1600422000000|2020-09-18 09:40:00|5183.9|5180.9|5182.5|5179.5|5183.9|5180.9|5181.3|5178.3|0
1600422300000|2020-09-18 09:45:00|5182.3|5179.3|5181.9|5178.9|5184.6|5181.6|5180.5|5177.5|0
1600422600000|2020-09-18 09:50:00|5181.7|5178.7|5180.3|5177.3|5181.7|5178.7|5177.7|5174.7|0
1600422900000|2020-09-18 09:55:00|5180.5|5177.5|5179.5|5176.5|5181.9|5178.9|5178.4|5175.4|0
1600423200000|2020-09-18 10:00:00|5179.6|5176.6|5174.6|5171.6|5182.1|5179.1|5174.6|5171.6|0
1600423500000|2020-09-18 10:05:00|5174.4|5171.4|5174.7|5171.7|5175|5172|5174.1|5171.1|0
1600423800000|2020-09-18 10:10:00|5174.8|5171.8|5174|5171|5177.8|5174.8|5173.2|5170.2|0
1600424100000|2020-09-18 10:15:00|5173.9|5170.9|5171.1|5168.1|5174.5|5171.5|5170.8|5167.8|0
1600424400000|2020-09-18 10:20:00|5171.2|5168.2|5176.5|5173.5|5177|5174|5170.7|5167.7|0
1600424700000|2020-09-18 10:25:00|5175.8|5172.8|5178.3|5175.3|5180.5|5177.5|5175.8|5172.8|0
1600425000000|2020-09-18 10:30:00|5178.2|5175.2|5179.2|5176.2|5181|5178|5177|5174|0
1600425300000|2020-09-18 10:35:00|5179.4|5176.4|5180.2|5177.2|5182.9|5179.9|5179.1|5176.1|0
1600425600000|2020-09-18 10:40:00|5180.1|5177.1|5178.4|5175.4|5182.9|5179.9|5177.8|5174.8|0
1600425900000|2020-09-18 10:45:00|5178.8|5175.8|5177.5|5174.5|5179.1|5176.1|5177.1|5174.1|0
1600426200000|2020-09-18 10:50:00|5177.4|5174.4|5177|5174|5178.7|5175.7|5177|5174|0
1600426500000|2020-09-18 10:55:00|5177.3|5174.3|5180.4|5177.4|5181.3|5178.3|5175.9|5172.9|0
1600426800000|2020-09-18 11:00:00|5177.9|5174.9|5186.3|5183.3|5187|5184|5175.5|5172.5|0
1600427100000|2020-09-18 11:05:00|5186.2|5183.2|5191.6|5188.6|5192.6|5189.6|5184.5|5181.5|0
1600427400000|2020-09-18 11:10:00|5191.4|5188.4|5195.2|5192.2|5198|5195|5191.3|5188.3|0
1600427700000|2020-09-18 11:15:00|5195.1|5192.1|5198.3|5195.3|5200|5197|5194.2|5191.2|0
1600428000000|2020-09-18 11:20:00|5198.4|5195.4|5205.2|5202.2|5205.5|5202.5|5197.8|5194.8|0
1600428300000|2020-09-18 11:25:00|5205.9|5202.9|5211.5|5208.5|5212|5209|5205.6|5202.6|0
1600428600000|2020-09-18 11:30:00|5211.6|5208.6|5217.8|5214.8|5219.3|5216.3|5207.6|5204.6|0
1600428900000|2020-09-18 11:35:00|5218|5215|5212.6|5209.6|5219.7|5216.7|5212.5|5209.5|0
1600429200000|2020-09-18 11:40:00|5212.3|5209.3|5210.2|5207.2|5214.2|5211.2|5208.1|5205.1|0
1600429500000|2020-09-18 11:45:00|5210|5207|5209.1|5206.1|5210.1|5207.1|5202.6|5199.6|0
1600429800000|2020-09-18 11:50:00|5209|5206|5204.5|5201.5|5211|5208|5202.3|5199.3|0
1600430100000|2020-09-18 11:55:00|5204.6|5201.6|5200.9|5197.9|5205.8|5202.8|5200.6|5197.6|0
1600430400000|2020-09-18 12:00:00|5201.3|5198.3|5196.2|5193.2|5205.5|5202.5|5192.3|5189.3|0
1600430700000|2020-09-18 12:05:00|5196.1|5193.1|5197.1|5194.1|5200.3|5197.3|5195.5|5192.5|0
1600431000000|2020-09-18 12:10:00|5197.2|5194.2|5195.5|5192.5|5199.2|5196.2|5194|5191|0
1600431300000|2020-09-18 12:15:00|5195.3|5192.3|5195.8|5192.8|5196.5|5193.5|5190.2|5187.2|0
1600431600000|2020-09-18 12:20:00|5196.1|5193.1|5194.5|5191.5|5196.4|5193.4|5191.6|5188.6|0
1600431900000|2020-09-18 12:25:00|5194.4|5191.4|5198|5195|5198.9|5195.9|5194.2|5191.2|0
1600432200000|2020-09-18 12:30:00|5198.1|5195.1|5198.5|5195.5|5200.7|5197.7|5196.5|5193.5|0
1600432500000|2020-09-18 12:35:00|5198.6|5195.6|5205.4|5202.4|5206|5203|5198.6|5195.6|0
1600432800000|2020-09-18 12:40:00|5205.5|5202.5|5206.6|5203.6|5207.9|5204.9|5204.8|5201.8|0
1600433100000|2020-09-18 12:45:00|5206.4|5203.4|5207.8|5204.8|5208.6|5205.6|5205.9|5202.9|0
1600433400000|2020-09-18 12:50:00|5207.7|5204.7|5204.3|5201.3|5208.5|5205.5|5202.4|5199.4|0
1600433700000|2020-09-18 12:55:00|5204.2|5201.2|5206.7|5203.7|5207.9|5204.9|5203.6|5200.6|0
1600434000000|2020-09-18 13:00:00|5206.8|5203.8|5213.6|5210.6|5213.6|5210.6|5206.6|5203.6|0
1600434300000|2020-09-18 13:05:00|5213.5|5210.5|5226|5223|5226.2|5223.2|5213.5|5210.5|0
1600434600000|2020-09-18 13:10:00|5225.8|5222.8|5217.4|5214.4|5227.1|5224.1|5217.4|5214.4|0
1600434900000|2020-09-18 13:15:00|5217.3|5214.3|5210.9|5207.9|5218.5|5215.5|5210.5|5207.5|0
1600435200000|2020-09-18 13:20:00|5210.8|5207.8|5210.9|5207.9|5214.4|5211.4|5207.8|5204.8|0
1600435500000|2020-09-18 13:25:00|5211.1|5208.1|5204.3|5201.3|5216.5|5213.5|5204.3|5201.3|0
1600435800000|2020-09-18 13:30:00|5203|5200|5189.1|5187.3|5209|5206.3|5178.7|5176.9|0
1600436100000|2020-09-18 13:35:00|5188.9|5187.1|5179.9|5178.1|5199.7|5197.9|5174.8|5173|0
1600436400000|2020-09-18 13:40:00|5179.1|5177.3|5179.5|5177.7|5188.1|5186.3|5170.5|5168.7|0
1600436700000|2020-09-18 13:45:00|5179.9|5178.1|5155.1|5153.3|5180.6|5178.8|5149.4|5147.6|0
1600437000000|2020-09-18 13:50:00|5155.6|5153.8|5175.5|5173.7|5176.6|5174.8|5143.6|5141.8|0
1600437300000|2020-09-18 13:55:00|5175.9|5174.1|5174.6|5172.8|5178.2|5176.4|5164.2|5162.4|0
1600437600000|2020-09-18 14:00:00|5174|5172.2|5196.1|5194.3|5196.2|5194.4|5174|5172.2|0
1600437900000|2020-09-18 14:05:00|5195.4|5193.6|5185.3|5183.5|5195.4|5193.6|5182.2|5180.4|0
1600438200000|2020-09-18 14:10:00|5184.6|5182.8|5185.7|5183.9|5187.1|5185.3|5171|5169.2|0
1600438500000|2020-09-18 14:15:00|5185.5|5183.7|5182.1|5180.3|5197.9|5196.1|5179.8|5178|0
1600438800000|2020-09-18 14:20:00|5182.2|5180.4|5182.2|5180.4|5184.7|5182.9|5169.2|5167.4|0
1600439100000|2020-09-18 14:25:00|5182.3|5180.5|5167.6|5165.8|5182.3|5180.5|5160.9|5159.1|0
1600439400000|2020-09-18 14:30:00|5168.6|5166.8|5152.9|5151.1|5171.3|5169.5|5152.6|5150.8|0
1600439700000|2020-09-18 14:35:00|5152.3|5150.5|5151|5149.2|5157.7|5155.9|5145.8|5144|0
1600440000000|2020-09-18 14:40:00|5150.7|5148.9|5157.3|5155.5|5162.2|5160.4|5141.2|5139.4|0
1600440300000|2020-09-18 14:45:00|5157.2|5155.4|5141.9|5140.1|5157.2|5155.4|5137.4|5135.6|0
1600440600000|2020-09-18 14:50:00|5143|5141.2|5124.2|5122.4|5145.3|5143.5|5122.7|5120.9|0
1600440900000|2020-09-18 14:55:00|5124|5122.2|5131.8|5130|5135.6|5133.8|5118.3|5116.5|0
1600441200000|2020-09-18 15:00:00|5131.5|5129.7|5126.4|5124.6|5135.7|5133.9|5115.7|5113.9|0
1600441500000|2020-09-18 15:05:00|5126.8|5125|5137.9|5136.1|5140.9|5139.1|5126.8|5125|0
1600441800000|2020-09-18 15:10:00|5137.4|5135.6|5125.2|5123.4|5138.1|5136.3|5118.5|5116.7|0
1600442100000|2020-09-18 15:15:00|5125.5|5123.7|5122.6|5120.8|5135.5|5133.7|5121.8|5120|0
1600442400000|2020-09-18 15:20:00|5122.4|5120.6|5134.4|5132.6|5138|5136.2|5122.4|5120.6|0
1600442700000|2020-09-18 15:25:00|5134.3|5132.5|5137.1|5135.3|5143.1|5141.3|5132.2|5130.4|0
1600443000000|2020-09-18 15:30:00|5136.9|5135.1|5119.6|5117.8|5138|5136.2|5119|5117.2|0
1600443300000|2020-09-18 15:35:00|5119.3|5117.5|5124.5|5122.7|5124.5|5122.7|5113.7|5111.9|0
1600443600000|2020-09-18 15:40:00|5123.8|5122|5111|5109.2|5123.8|5122|5107.4|5105.6|0
1600443900000|2020-09-18 15:45:00|5110.2|5108.4|5133.4|5131.6|5133.4|5131.6|5110.2|5108.4|0
1600444200000|2020-09-18 15:50:00|5133.5|5131.7|5134.5|5132.7|5135.4|5133.6|5128.1|5126.3|0
1600444500000|2020-09-18 15:55:00|5134.4|5132.6|5138.7|5136.9|5143.7|5141.9|5131.6|5129.8|0
1600444800000|2020-09-18 16:00:00|5138.5|5136.7|5135.5|5133.7|5140.5|5138.7|5131.3|5129.5|0
1600445100000|2020-09-18 16:05:00|5135.4|5133.6|5142.8|5141|5147.9|5146.1|5133.3|5131.5|0
1600445400000|2020-09-18 16:10:00|5142|5140.2|5125.4|5123.6|5145.3|5143.5|5124.9|5123.1|0
1600445700000|2020-09-18 16:15:00|5125.2|5123.4|5117.9|5116.1|5125.4|5123.6|5113.6|5111.8|0
1600446000000|2020-09-18 16:20:00|5118.4|5116.6|5115.1|5113.3|5121|5119.2|5109.2|5107.4|0
1600446300000|2020-09-18 16:25:00|5114.2|5112.4|5113.8|5112|5119.8|5118|5109.9|5108.1|0
1600446600000|2020-09-18 16:30:00|5114.4|5112.6|5099.6|5097.8|5116.2|5114.4|5096.7|5094.9|0
1600446900000|2020-09-18 16:35:00|5100.6|5098.8|5090.8|5089|5103.2|5101.4|5087.2|5085.4|0
1600447200000|2020-09-18 16:40:00|5090.5|5088.7|5084.6|5082.8|5093.2|5091.4|5075.3|5073.5|0
1600447500000|2020-09-18 16:45:00|5085.4|5083.6|5081.1|5079.3|5093.8|5092|5080|5078.2|0
1600447800000|2020-09-18 16:50:00|5080.6|5078.8|5076.9|5075.1|5085.4|5083.6|5072.9|5071.1|0
1600448100000|2020-09-18 16:55:00|5076|5074.2|5081.1|5079.3|5082.8|5081|5067.1|5065.3|0
1600448400000|2020-09-18 17:00:00|5081|5079.2|5086.2|5084.4|5091.4|5089.6|5076.2|5074.4|0
1600448700000|2020-09-18 17:05:00|5085.4|5083.6|5069|5067.2|5085.4|5083.6|5066.9|5065.1|0
1600449000000|2020-09-18 17:10:00|5069.1|5067.3|5083.8|5082|5086.2|5084.4|5066.5|5064.7|0
1600449300000|2020-09-18 17:15:00|5082.9|5081.1|5073.5|5071.7|5083.2|5081.4|5072.3|5070.5|0
1600449600000|2020-09-18 17:20:00|5073.8|5072|5064.5|5062.7|5075.9|5074.1|5062.8|5061|0
1600449900000|2020-09-18 17:25:00|5064.7|5062.9|5047.2|5045.4|5068.1|5066.3|5046.7|5044.9|0
1600450200000|2020-09-18 17:30:00|5047|5045.2|5057|5055.2|5059|5057.2|5035.6|5033.8|0
1600450500000|2020-09-18 17:35:00|5057.1|5055.3|5060.7|5058.9|5060.7|5058.9|5043.1|5041.3|0
1600450800000|2020-09-18 17:40:00|5061|5059.2|5065|5063.2|5066.1|5064.3|5053.7|5051.9|0
1600451100000|2020-09-18 17:45:00|5064.3|5062.5|5071.7|5069.9|5074.8|5073|5058.8|5057|0
1600451400000|2020-09-18 17:50:00|5071.4|5069.6|5079|5077.2|5079.2|5077.4|5068.3|5066.5|0
1600451700000|2020-09-18 17:55:00|5079.3|5077.5|5086.9|5085.1|5087.2|5085.4|5077|5075.2|0
1600452000000|2020-09-18 18:00:00|5086.7|5084.9|5076.4|5074.6|5086.7|5084.9|5073|5071.2|0
1600452300000|2020-09-18 18:05:00|5076.6|5074.8|5086.1|5084.3|5086.9|5085.1|5076.6|5074.8|0
1600452600000|2020-09-18 18:10:00|5085.6|5083.8|5085.9|5084.1|5092.4|5090.6|5083|5081.2|0
1600452900000|2020-09-18 18:15:00|5085.8|5084|5080.3|5078.5|5090.6|5088.8|5078.8|5077|0
1600453200000|2020-09-18 18:20:00|5081.3|5079.5|5098.7|5096.9|5099|5097.2|5078.2|5076.4|0
1600453500000|2020-09-18 18:25:00|5098.6|5096.8|5099.6|5097.8|5105|5103.2|5097.1|5095.3|0
1600453800000|2020-09-18 18:30:00|5099.7|5097.9|5105.8|5104|5106.8|5105|5098.1|5096.3|0
1600454100000|2020-09-18 18:35:00|5106|5104.2|5101|5099.2|5106.2|5104.4|5099.9|5098.1|0
1600454400000|2020-09-18 18:40:00|5100.8|5099|5089.2|5087.4|5105.4|5103.6|5087.5|5085.7|0
1600454700000|2020-09-18 18:45:00|5089.9|5088.1|5098.9|5097.1|5098.9|5097.1|5089.9|5088.1|0
1600455000000|2020-09-18 18:50:00|5098.2|5096.4|5090.6|5088.8|5098.4|5096.6|5086.9|5085.1|0
1600455300000|2020-09-18 18:55:00|5090.5|5088.7|5106.3|5104.5|5106.8|5105|5087.9|5086.1|0
1600455600000|2020-09-18 19:00:00|5106.7|5104.9|5115|5113.2|5116.1|5114.3|5102.9|5101.1|0
1600455900000|2020-09-18 19:05:00|5115.2|5113.4|5118.5|5116.7|5120.4|5118.6|5112.4|5110.6|0
1600456200000|2020-09-18 19:10:00|5118.3|5116.5|5116.5|5114.7|5122.5|5120.7|5114.5|5112.7|0
1600456500000|2020-09-18 19:15:00|5117.4|5115.6|5117.5|5115.7|5121.5|5119.7|5112.1|5110.3|0
1600456800000|2020-09-18 19:20:00|5117.2|5115.4|5120.3|5118.5|5120.8|5119|5109.3|5107.5|0
1600457100000|2020-09-18 19:25:00|5121.6|5119.8|5126.1|5124.3|5127|5125.2|5118.7|5116.9|0
1600457400000|2020-09-18 19:30:00|5125.6|5123.8|5131.8|5130|5134.6|5132.8|5123.9|5122.1|0
1600457700000|2020-09-18 19:35:00|5131.9|5130.1|5133.9|5132.1|5136.2|5134.4|5130.3|5128.5|0
1600458000000|2020-09-18 19:40:00|5134.2|5132.4|5134.1|5132.3|5137.5|5135.7|5129.4|5127.6|0
1600458300000|2020-09-18 19:45:00|5134.3|5132.5|5143.7|5141.9|5144.5|5142.7|5134.3|5132.5|0
1600458600000|2020-09-18 19:50:00|5143.6|5141.8|5130.9|5129.1|5143.6|5141.8|5118.4|5116.6|0
1600458900000|2020-09-18 19:55:00|5131.2|5129.4|5119.9|5118.1|5134.7|5132.9|5119.9|5118.1|0
1600459200000|2020-09-18 20:00:00|5120.2|5117.2|5125.6|5122.6|5128.2|5125.2|5118.9|5115.9|0
1600459500000|2020-09-18 20:05:00|5125.4|5122.4|5132.5|5129.5|5134.5|5131.5|5125.3|5122.3|0
1600459800000|2020-09-18 20:10:00|5132.3|5129.3|5128.5|5125.5|5133.3|5130.3|5126.8|5123.8|0
1600460100000|2020-09-18 20:15:00|5128.6|5125.6|5129.4|5126.4|5129.7|5126.7|5127|5124|0
1600460400000|2020-09-18 20:20:00|5129.5|5126.5|5131.7|5128.7|5132.9|5129.9|5129.4|5126.4|0
1600460700000|2020-09-18 20:25:00|5131.4|5128.4|5129.6|5126.6|5131.7|5128.7|5129.3|5126.3|0
1600461000000|2020-09-18 20:30:00|5129.7|5126.7|5128.8|5125.8|5130.7|5127.7|5128|5125|0
1600461300000|2020-09-18 20:35:00|5128.9|5125.9|5128.3|5125.3|5129.4|5126.4|5127.2|5124.2|0
1600461600000|2020-09-18 20:40:00|5128.1|5125.1|5128.6|5125.6|5128.7|5125.7|5127.5|5124.5|0
1600461900000|2020-09-18 20:45:00|5128.7|5125.7|5129.4|5126.4|5129.5|5126.5|5127.8|5124.8|0
1600462200000|2020-09-18 20:50:00|5129.1|5126.1|5129.6|5126.6|5130.7|5127.7|5129.1|5126.1|0
1600462500000|2020-09-18 20:55:00|5130|5127|5128.2|5125.2|5130|5127|5127.7|5124.7|0
1600639200000|2020-09-20 22:00:00|5127.9|5122.9|5109.7|5104.7|5130.5|5125.5|5106.9|5101.9|0
1600639500000|2020-09-20 22:05:00|5109.8|5104.8|5099.4|5094.4|5111.8|5106.8|5097.5|5092.5|0
1600639800000|2020-09-20 22:10:00|5099.5|5094.5|5094.4|5089.4|5102.1|5097.1|5091.3|5086.3|0
1600640100000|2020-09-20 22:15:00|5093.6|5088.6|5101.1|5096.1|5103.5|5098.5|5091.4|5086.4|0
1600640400000|2020-09-20 22:20:00|5100.9|5095.9|5097.8|5092.8|5102.5|5097.5|5093|5088|0
1600640700000|2020-09-20 22:25:00|5097.2|5092.2|5100.1|5095.1|5100.2|5095.2|5093.6|5088.6|0
1600641000000|2020-09-20 22:30:00|5100.2|5095.2|5108.5|5103.5|5108.8|5103.8|5100.2|5095.2|0
1600641300000|2020-09-20 22:35:00|5108.4|5103.4|5106.3|5101.3|5109.1|5104.1|5106|5101|0
1600641600000|2020-09-20 22:40:00|5106.2|5101.2|5104|5099|5110.7|5105.7|5104|5099|0
1600641900000|2020-09-20 22:45:00|5103.9|5098.9|5113.8|5108.8|5116.5|5111.5|5103.5|5098.5|0
1600642200000|2020-09-20 22:50:00|5113.7|5108.7|5115|5110|5116.4|5111.4|5112.1|5107.1|0
1600642500000|2020-09-20 22:55:00|5115.2|5110.2|5119.4|5114.4|5121.2|5116.2|5114.8|5109.8|0
1600642800000|2020-09-20 23:00:00|5119.9|5114.9|5122.6|5117.6|5128|5123|5119.1|5114.1|0
1600643100000|2020-09-20 23:05:00|5122.8|5117.8|5122|5117|5125.4|5120.4|5119.8|5114.8|0
1600643400000|2020-09-20 23:10:00|5122.2|5117.2|5125.8|5120.8|5125.8|5120.8|5117.5|5112.5|0
1600643700000|2020-09-20 23:15:00|5125.7|5120.7|5123.5|5118.5|5129.9|5124.9|5123.1|5118.1|0
1600644000000|2020-09-20 23:20:00|5123.3|5118.3|5122.2|5117.2|5123.8|5118.8|5119.7|5114.7|0
1600644300000|2020-09-20 23:25:00|5122.3|5117.3|5120.8|5115.8|5122.3|5117.3|5119.5|5114.5|0
1600644600000|2020-09-20 23:30:00|5120.9|5115.9|5126.2|5121.2|5126.2|5121.2|5119.5|5114.5|0
1600644900000|2020-09-20 23:35:00|5126.3|5121.3|5136.2|5131.2|5139.2|5134.2|5125.7|5120.7|0
1600645200000|2020-09-20 23:40:00|5135.9|5130.9|5137|5132|5139.5|5134.5|5135.1|5130.1|0
1600645500000|2020-09-20 23:45:00|5137.1|5132.1|5139.2|5134.2|5143.6|5138.6|5137.1|5132.1|0
1600645800000|2020-09-20 23:50:00|5139|5134|5133.4|5128.4|5139|5134|5133.2|5128.2|0
1600646100000|2020-09-20 23:55:00|5133.6|5128.6|5127.9|5122.9|5134.6|5129.6|5127.8|5122.8|0
1600646400000|2020-09-21 00:00:00|5126.8|5121.8|5132.3|5127.3|5134.6|5129.6|5126.7|5121.7|0
1600646700000|2020-09-21 00:05:00|5132.4|5127.4|5126.3|5121.3|5132.4|5127.4|5122.6|5117.6|0
1600647000000|2020-09-21 00:10:00|5126|5121|5134.3|5129.3|5135.7|5130.7|5125.6|5120.6|0
1600647300000|2020-09-21 00:15:00|5134.4|5129.4|5140.8|5135.8|5143.1|5138.1|5134.4|5129.4|0
1600647600000|2020-09-21 00:20:00|5140.9|5135.9|5138.6|5133.6|5141|5136|5138.5|5133.5|0
1600647900000|2020-09-21 00:25:00|5138.7|5133.7|5141|5136|5143.4|5138.4|5138.7|5133.7|0
1600648200000|2020-09-21 00:30:00|5140.8|5135.8|5139.6|5134.6|5142.3|5137.3|5138.1|5133.1|0
1600648500000|2020-09-21 00:35:00|5139.4|5134.4|5141.8|5136.8|5142.3|5137.3|5138.4|5133.4|0
1600648800000|2020-09-21 00:40:00|5141.9|5136.9|5139.8|5134.8|5142|5137|5139.1|5134.1|0
1600649100000|2020-09-21 00:45:00|5139.9|5134.9|5136.8|5131.8|5143.7|5138.7|5136.5|5131.5|0
1600649400000|2020-09-21 00:50:00|5136.5|5131.5|5138.3|5133.3|5142.7|5137.7|5134.9|5129.9|0
1600649700000|2020-09-21 00:55:00|5139.3|5134.3|5139.7|5134.7|5142.8|5137.8|5139.1|5134.1|0
1600650000000|2020-09-21 01:00:00|5140.4|5135.4|5140|5135|5142.4|5137.4|5134.1|5129.1|0
1600650300000|2020-09-21 01:05:00|5140.1|5135.1|5138.3|5133.3|5142.8|5137.8|5136.3|5131.3|0
1600650600000|2020-09-21 01:10:00|5138.2|5133.2|5134.1|5129.1|5139.8|5134.8|5128.7|5123.7|0
1600650900000|2020-09-21 01:15:00|5134|5129|5142.4|5137.4|5142.4|5137.4|5133.8|5128.8|0
1600651200000|2020-09-21 01:20:00|5142.3|5137.3|5150.5|5145.5|5153.8|5148.8|5141.4|5136.4|0
1600651500000|2020-09-21 01:25:00|5150.6|5145.6|5151.6|5146.6|5153.7|5148.7|5149.1|5144.1|0
1600651800000|2020-09-21 01:30:00|5151.9|5146.9|5150.2|5145.2|5155.3|5150.3|5149.6|5144.6|0
1600652100000|2020-09-21 01:35:00|5150.3|5145.3|5147.5|5142.5|5151.7|5146.7|5147|5142|0
1600652400000|2020-09-21 01:40:00|5147.7|5142.7|5146.5|5141.5|5149.8|5144.8|5145.2|5140.2|0
1600652700000|2020-09-21 01:45:00|5146.1|5141.1|5143.7|5138.7|5147.5|5142.5|5143.7|5138.7|0
1600653000000|2020-09-21 01:50:00|5143.8|5138.8|5138|5133|5143.8|5138.8|5133.3|5128.3|0
1600653300000|2020-09-21 01:55:00|5138.1|5133.1|5126.3|5121.3|5138.6|5133.6|5122.9|5117.9|0
1600653600000|2020-09-21 02:00:00|5126.8|5121.8|5131.2|5126.2|5132|5127|5125.1|5120.1|0
1600653900000|2020-09-21 02:05:00|5131.1|5126.1|5134.2|5129.2|5134.7|5129.7|5129.5|5124.5|0
1600654200000|2020-09-21 02:10:00|5134.4|5129.4|5131.4|5126.4|5137.3|5132.3|5130.2|5125.2|0
1600654500000|2020-09-21 02:15:00|5131.3|5126.3|5133.1|5128.1|5137|5132|5130.7|5125.7|0
1600654800000|2020-09-21 02:20:00|5132.9|5127.9|5131.5|5126.5|5136.1|5131.1|5128.7|5123.7|0
1600655100000|2020-09-21 02:25:00|5131.4|5126.4|5133.4|5128.4|5133.6|5128.6|5127.3|5122.3|0
1600655400000|2020-09-21 02:30:00|5133.3|5128.3|5138.5|5133.5|5140.8|5135.8|5132.6|5127.6|0
1600655700000|2020-09-21 02:35:00|5138.7|5133.7|5137.6|5132.6|5141|5136|5136.2|5131.2|0
1600656000000|2020-09-21 02:40:00|5137.4|5132.4|5138.8|5133.8|5139.6|5134.6|5133.9|5128.9|0
1600656300000|2020-09-21 02:45:00|5138.7|5133.7|5136.2|5131.2|5141.1|5136.1|5133.4|5128.4|0
1600656600000|2020-09-21 02:50:00|5136.1|5131.1|5140.8|5135.8|5141|5136|5135.7|5130.7|0
1600656900000|2020-09-21 02:55:00|5140.6|5135.6|5131.4|5126.4|5140.6|5135.6|5131.1|5126.1|0
1600657200000|2020-09-21 03:00:00|5131.3|5126.3|5123.8|5118.8|5133.2|5128.2|5120|5115|0
1600657500000|2020-09-21 03:05:00|5123.3|5118.3|5124.4|5119.4|5125.6|5120.6|5123.1|5118.1|0
1600657800000|2020-09-21 03:10:00|5124.3|5119.3|5127|5122|5127.8|5122.8|5123.6|5118.6|0
1600658100000|2020-09-21 03:15:00|5126.8|5121.8|5114.3|5109.3|5127.2|5122.2|5114.2|5109.2|0
1600658400000|2020-09-21 03:20:00|5114.4|5109.4|5119.8|5114.8|5121.8|5116.8|5114.4|5109.4|0
1600658700000|2020-09-21 03:25:00|5120|5115|5115.9|5110.9|5120.5|5115.5|5115.9|5110.9|0
1600659000000|2020-09-21 03:30:00|5116|5111|5118.6|5113.6|5119.3|5114.3|5112.5|5107.5|0
1600659300000|2020-09-21 03:35:00|5118.9|5113.9|5118.9|5113.9|5121.5|5116.5|5117.6|5112.6|0
1600659600000|2020-09-21 03:40:00|5118.8|5113.8|5113.2|5108.2|5118.8|5113.8|5113.2|5108.2|0
1600659900000|2020-09-21 03:45:00|5113.3|5108.3|5114|5109|5119|5114|5113.1|5108.1|0
1600660200000|2020-09-21 03:50:00|5113.8|5108.8|5117.9|5112.9|5118.8|5113.8|5111.4|5106.4|0
1600660500000|2020-09-21 03:55:00|5117.6|5112.6|5117.5|5112.5|5120|5115|5115.7|5110.7|0
1600660800000|2020-09-21 04:00:00|5117.9|5112.9|5116.9|5111.9|5120|5115|5116.5|5111.5|0
1600661100000|2020-09-21 04:05:00|5117|5112|5119.3|5114.3|5119.9|5114.9|5114.6|5109.6|0
1600661400000|2020-09-21 04:10:00|5119.2|5114.2|5117.6|5112.6|5119.8|5114.8|5116.8|5111.8|0
1600661700000|2020-09-21 04:15:00|5117.5|5112.5|5116.8|5111.8|5119.2|5114.2|5115.9|5110.9|0
1600662000000|2020-09-21 04:20:00|5117|5112|5116.8|5111.8|5117.9|5112.9|5115.9|5110.9|0
1600662300000|2020-09-21 04:25:00|5116.7|5111.7|5115.2|5110.2|5116.8|5111.8|5112.7|5107.7|0
1600662600000|2020-09-21 04:30:00|5115.3|5110.3|5116.8|5111.8|5117.1|5112.1|5114|5109|0
1600662900000|2020-09-21 04:35:00|5116.9|5111.9|5117.3|5112.3|5118.1|5113.1|5114.7|5109.7|0
1600663200000|2020-09-21 04:40:00|5117.2|5112.2|5116.6|5111.6|5118.4|5113.4|5115|5110|0
1600663500000|2020-09-21 04:45:00|5116.4|5111.4|5112.6|5107.6|5117.5|5112.5|5112.2|5107.2|0
1600663800000|2020-09-21 04:50:00|5112.7|5107.7|5106.8|5101.8|5113.8|5108.8|5105.9|5100.9|0
1600664100000|2020-09-21 04:55:00|5107|5102|5105.9|5100.9|5108.2|5103.2|5104.4|5099.4|0
1600664400000|2020-09-21 05:00:00|5105.8|5100.8|5107.6|5102.6|5109.8|5104.8|5104.5|5099.5|0
1600664700000|2020-09-21 05:05:00|5107.7|5102.7|5110.8|5105.8|5111.2|5106.2|5106.6|5101.6|0
1600665000000|2020-09-21 05:10:00|5110.6|5105.6|5108.8|5103.8|5111|5106|5108.1|5103.1|0
1600665300000|2020-09-21 05:15:00|5108.9|5103.9|5106.8|5101.8|5110.7|5105.7|5106.4|5101.4|0
1600665600000|2020-09-21 05:20:00|5106.7|5101.7|5099.4|5094.4|5109.3|5104.3|5097.8|5092.8|0
1600665900000|2020-09-21 05:25:00|5099.3|5094.3|5098.2|5093.2|5100.6|5095.6|5098|5093|0
1600666200000|2020-09-21 05:30:00|5097.8|5092.8|5085.8|5080.8|5099.2|5094.2|5085.3|5080.3|0
1600666500000|2020-09-21 05:35:00|5085.5|5080.5|5084.7|5079.7|5089.4|5084.4|5080.8|5075.8|0
1600666800000|2020-09-21 05:40:00|5084.8|5079.8|5090|5085|5091.6|5086.6|5084.2|5079.2|0
1600667100000|2020-09-21 05:45:00|5090.1|5085.1|5094.2|5089.2|5094.2|5089.2|5090.1|5085.1|0
1600667400000|2020-09-21 05:50:00|5094.1|5089.1|5095.8|5090.8|5096.5|5091.5|5093.1|5088.1|0
1600667700000|2020-09-21 05:55:00|5095.7|5090.7|5097.2|5092.2|5099.5|5094.5|5093.6|5088.6|0
1600668000000|2020-09-21 06:00:00|5096.9|5091.9|5096.6|5091.6|5100|5095|5094.6|5089.6|0
1600668300000|2020-09-21 06:05:00|5096.7|5091.7|5100.1|5095.1|5101.1|5096.1|5092.5|5087.5|0
1600668600000|2020-09-21 06:10:00|5099.9|5094.9|5105.9|5100.9|5107.5|5102.5|5099.9|5094.9|0
1600668900000|2020-09-21 06:15:00|5105.5|5100.5|5102.2|5097.2|5108.1|5103.1|5100.8|5095.8|0
1600669200000|2020-09-21 06:20:00|5102.5|5097.5|5096.9|5091.9|5103.3|5098.3|5096.3|5091.3|0
1600669500000|2020-09-21 06:25:00|5097.1|5092.1|5101.9|5096.9|5103.4|5098.4|5093.6|5088.6|0
1600669800000|2020-09-21 06:30:00|5101.8|5096.8|5103.8|5098.8|5105.9|5100.9|5101.3|5096.3|0
1600670100000|2020-09-21 06:35:00|5103.4|5098.4|5105.6|5100.6|5105.7|5100.7|5100.5|5095.5|0
1600670400000|2020-09-21 06:40:00|5105.7|5100.7|5105|5100|5107.2|5102.2|5103.2|5098.2|0
1600670700000|2020-09-21 06:45:00|5105.1|5100.1|5107.7|5102.7|5108.7|5103.7|5104.4|5099.4|0
1600671000000|2020-09-21 06:50:00|5107.5|5102.5|5111.3|5106.3|5114.1|5109.1|5107|5102|0
1600671300000|2020-09-21 06:55:00|5111.6|5106.6|5112.7|5107.7|5113.2|5108.2|5109.8|5104.8|0
1600671600000|2020-09-21 07:00:00|5113|5108|5120.1|5115.1|5125.4|5120.4|5112.5|5107.5|0
1600671900000|2020-09-21 07:05:00|5120.2|5115.2|5114.6|5109.6|5121.7|5116.7|5114.5|5109.5|0
1600672200000|2020-09-21 07:10:00|5115|5110|5101.3|5096.3|5116.3|5111.3|5098.2|5093.2|0
1600672500000|2020-09-21 07:15:00|5101|5096|5090.6|5085.6|5101.1|5096.1|5089.2|5084.2|0
1600672800000|2020-09-21 07:20:00|5091.2|5086.2|5077.1|5072.1|5091.7|5086.7|5076.4|5071.4|0
1600673100000|2020-09-21 07:25:00|5077|5072|5083.2|5078.2|5083.2|5078.2|5070.3|5065.3|0
1600673400000|2020-09-21 07:30:00|5083.3|5078.3|5073.3|5068.3|5085.2|5080.2|5070.5|5065.5|0
1600673700000|2020-09-21 07:35:00|5073.2|5068.2|5071.6|5066.6|5079.1|5074.1|5071|5066|0
1600674000000|2020-09-21 07:40:00|5071.5|5066.5|5089|5084|5089.8|5084.8|5070.2|5065.2|0
1600674300000|2020-09-21 07:45:00|5089.1|5084.1|5087.4|5082.4|5094.9|5089.9|5084.1|5079.1|0
1600674600000|2020-09-21 07:50:00|5087.3|5082.3|5074|5069|5087.8|5082.8|5068.6|5063.6|0
1600674900000|2020-09-21 07:55:00|5074.5|5069.5|5081.9|5076.9|5082.8|5077.8|5074.5|5069.5|0
1600675200000|2020-09-21 08:00:00|5082.2|5077.2|5085.6|5082.6|5088.7|5085.7|5070.5|5067.5|0
1600675500000|2020-09-21 08:05:00|5085.7|5082.7|5091.7|5088.7|5092.7|5089.7|5081.4|5078.4|0
1600675800000|2020-09-21 08:10:00|5091.4|5088.4|5081.6|5078.6|5096|5093|5080.6|5077.6|0
1600676100000|2020-09-21 08:15:00|5081.9|5078.9|5075.3|5072.3|5083|5080|5074.5|5071.5|0
1600676400000|2020-09-21 08:20:00|5075.4|5072.4|5061.6|5058.6|5075.4|5072.4|5059.8|5056.8|0
1600676700000|2020-09-21 08:25:00|5061.9|5058.9|5068.5|5065.5|5068.9|5065.9|5055.6|5052.6|0
1600677000000|2020-09-21 08:30:00|5068.7|5065.7|5060.3|5057.3|5070.8|5067.8|5057.6|5054.6|0
1600677300000|2020-09-21 08:35:00|5061.1|5058.1|5060.3|5057.3|5064.6|5061.6|5059.8|5056.8|0
1600677600000|2020-09-21 08:40:00|5060.2|5057.2|5050.3|5047.3|5060.8|5057.8|5048.1|5045.1|0
1600677900000|2020-09-21 08:45:00|5050.7|5047.7|5032|5029|5050.9|5047.9|5029.6|5026.6|0
1600678200000|2020-09-21 08:50:00|5032.1|5029.1|5030.7|5027.7|5032.1|5029.1|5021.5|5018.5|0
1600678500000|2020-09-21 08:55:00|5030.8|5027.8|5031.1|5028.1|5032.3|5029.3|5026.4|5023.4|0
1600678800000|2020-09-21 09:00:00|5031.4|5028.4|5033.3|5030.3|5036.4|5033.4|5030.7|5027.7|0
1600679100000|2020-09-21 09:05:00|5033.1|5030.1|5039.7|5036.7|5041.4|5038.4|5032.8|5029.8|0
1600679400000|2020-09-21 09:10:00|5040.2|5037.2|5050.4|5047.4|5055.9|5052.9|5039.9|5036.9|0
1600679700000|2020-09-21 09:15:00|5051.1|5048.1|5057.9|5054.9|5058.2|5055.2|5050.8|5047.8|0
1600680000000|2020-09-21 09:20:00|5057.8|5054.8|5061.9|5058.9|5061.9|5058.9|5051.4|5048.4|0
1600680300000|2020-09-21 09:25:00|5062.1|5059.1|5048.5|5045.5|5063.7|5060.7|5043.3|5040.3|0
1600680600000|2020-09-21 09:30:00|5048.3|5045.3|5041.7|5038.7|5052.3|5049.3|5041.7|5038.7|0
1600680900000|2020-09-21 09:35:00|5040.6|5037.6|5040.6|5037.6|5047.4|5044.4|5040.2|5037.2|0
1600681200000|2020-09-21 09:40:00|5041.7|5038.7|5037.1|5034.1|5043.3|5040.3|5034.1|5031.1|0
1600681500000|2020-09-21 09:45:00|5036.4|5033.4|5037.2|5034.2|5037.6|5034.6|5030.1|5027.1|0
1600681800000|2020-09-21 09:50:00|5037.1|5034.1|5043.2|5040.2|5045.1|5042.1|5032.6|5029.6|0
1600682100000|2020-09-21 09:55:00|5043.1|5040.1|5035.4|5032.4|5043.8|5040.8|5035.1|5032.1|0
1600682400000|2020-09-21 10:00:00|5035.6|5032.6|5034.8|5031.8|5037.4|5034.4|5033.5|5030.5|0
1600682700000|2020-09-21 10:05:00|5034.9|5031.9|5039.8|5036.8|5040.6|5037.6|5034.4|5031.4|0
1600683000000|2020-09-21 10:10:00|5039.2|5036.2|5030.7|5027.7|5043.2|5040.2|5030.3|5027.3|0
1600683300000|2020-09-21 10:15:00|5030.8|5027.8|5031.4|5028.4|5035|5032|5030|5027|0
1600683600000|2020-09-21 10:20:00|5032|5029|5049.2|5046.2|5049.4|5046.4|5031.8|5028.8|0
1600683900000|2020-09-21 10:25:00|5049|5046|5044.4|5041.4|5049.9|5046.9|5044.1|5041.1|0
1600684200000|2020-09-21 10:30:00|5044.2|5041.2|5051.3|5048.3|5054.9|5051.9|5043.9|5040.9|0
1600684500000|2020-09-21 10:35:00|5051.5|5048.5|5054|5051|5054.4|5051.4|5049.2|5046.2|0
1600684800000|2020-09-21 10:40:00|5053.9|5050.9|5051.3|5048.3|5053.9|5050.9|5047.5|5044.5|0
1600685100000|2020-09-21 10:45:00|5051|5048|5049.9|5046.9|5052|5049|5049.5|5046.5|0
1600685400000|2020-09-21 10:50:00|5049.7|5046.7|5050.1|5047.1|5050.3|5047.3|5046.1|5043.1|0
1600685700000|2020-09-21 10:55:00|5049.8|5046.8|5054.8|5051.8|5055.4|5052.4|5048.6|5045.6|0
1600686000000|2020-09-21 11:00:00|5059|5056|5057.5|5054.5|5067.9|5064.9|5056.2|5053.2|0
1600686300000|2020-09-21 11:05:00|5057.6|5054.6|5054.5|5051.5|5058.3|5055.3|5051.9|5048.9|0
1600686600000|2020-09-21 11:10:00|5054.4|5051.4|5063.5|5060.5|5067.9|5064.9|5054.4|5051.4|0
1600686900000|2020-09-21 11:15:00|5063.9|5060.9|5066.7|5063.7|5069.8|5066.8|5063.8|5060.8|0
1600687200000|2020-09-21 11:20:00|5066.9|5063.9|5053|5050|5067.4|5064.4|5052.8|5049.8|0
1600687500000|2020-09-21 11:25:00|5053.1|5050.1|5048.7|5045.7|5054.2|5051.2|5048.3|5045.3|0
1600687800000|2020-09-21 11:30:00|5048.6|5045.6|5055.5|5052.5|5055.6|5052.6|5048.5|5045.5|0
1600688100000|2020-09-21 11:35:00|5055.6|5052.6|5056|5053|5057.3|5054.3|5050.4|5047.4|0
1600688400000|2020-09-21 11:40:00|5055.8|5052.8|5071.2|5068.2|5071.5|5068.5|5054.8|5051.8|0
1600688700000|2020-09-21 11:45:00|5071.4|5068.4|5077.9|5074.9|5077.9|5074.9|5071.2|5068.2|0
1600689000000|2020-09-21 11:50:00|5077.7|5074.7|5074|5071|5078.4|5075.4|5072.8|5069.8|0
1600689300000|2020-09-21 11:55:00|5074.1|5071.1|5081.5|5078.5|5082.1|5079.1|5074.1|5071.1|0
1600689600000|2020-09-21 12:00:00|5081|5078|5069.1|5066.1|5081|5078|5069.1|5066.1|0
1600689900000|2020-09-21 12:05:00|5069|5066|5056.2|5053.2|5069|5066|5055.5|5052.5|0
1600690200000|2020-09-21 12:10:00|5056|5053|5060.1|5057.1|5061.7|5058.7|5055.6|5052.6|0
1600690500000|2020-09-21 12:15:00|5059.9|5056.9|5065.8|5062.8|5068.5|5065.5|5056.3|5053.3|0
1600690800000|2020-09-21 12:20:00|5065.7|5062.7|5062.1|5059.1|5067.3|5064.3|5061.6|5058.6|0
1600691100000|2020-09-21 12:25:00|5062.5|5059.5|5059.9|5056.9|5068.1|5065.1|5059.9|5056.9|0
1600691400000|2020-09-21 12:30:00|5059.8|5056.8|5056.4|5053.4|5061.5|5058.5|5056|5053|0
1600691700000|2020-09-21 12:35:00|5056.7|5053.7|5057.5|5054.5|5059.5|5056.5|5055.7|5052.7|0
1600692000000|2020-09-21 12:40:00|5057.2|5054.2|5050.2|5047.2|5057.9|5054.9|5049.1|5046.1|0
1600692300000|2020-09-21 12:45:00|5050|5047|5052.6|5049.6|5052.8|5049.8|5049.2|5046.2|0
1600692600000|2020-09-21 12:50:00|5052.5|5049.5|5061.2|5058.2|5061.2|5058.2|5052.5|5049.5|0
1600692900000|2020-09-21 12:55:00|5061.1|5058.1|5064|5061|5064.7|5061.7|5060.2|5057.2|0
1600693200000|2020-09-21 13:00:00|5063.9|5060.9|5062.1|5059.1|5064.1|5061.1|5055.1|5052.1|0
1600693500000|2020-09-21 13:05:00|5062.6|5059.6|5054.5|5051.5|5062.6|5059.6|5054.5|5051.5|0
1600693800000|2020-09-21 13:10:00|5054.4|5051.4|5061.5|5058.5|5062|5059|5052.9|5049.9|0
1600694100000|2020-09-21 13:15:00|5061.6|5058.6|5064|5061|5064.5|5061.5|5061|5058|0
1600694400000|2020-09-21 13:20:00|5063.8|5060.8|5062.4|5059.4|5065.9|5062.9|5062.3|5059.3|0
1600694700000|2020-09-21 13:25:00|5062.5|5059.5|5072.7|5069.7|5074.8|5071.8|5059|5056|0
1600695000000|2020-09-21 13:30:00|5072.8|5069.8|5088.6|5086.8|5106.2|5104.4|5055.8|5054|33
1600695300000|2020-09-21 13:35:00|5089.4|5087.6|5063.4|5061.6|5099.7|5097.9|5062|5060.2|0
1600695600000|2020-09-21 13:40:00|5063.3|5061.5|5090.1|5088.3|5090.2|5088.4|5048.4|5046.6|0
1600695900000|2020-09-21 13:45:00|5090.2|5088.4|5118.6|5116.8|5123.1|5121.3|5082.3|5080.5|0
1600696200000|2020-09-21 13:50:00|5119.1|5117.3|5115.6|5113.8|5126.2|5124.4|5105.9|5104.1|0
1600696500000|2020-09-21 13:55:00|5114.6|5112.8|5092.6|5090.8|5114.6|5112.8|5084.1|5082.3|0
1600696800000|2020-09-21 14:00:00|5092.8|5091|5077.3|5075.5|5107.6|5105.8|5068.9|5067.1|0
1600697100000|2020-09-21 14:05:00|5076.8|5075|5079.2|5077.4|5084|5082.2|5061.2|5059.4|0
1600697400000|2020-09-21 14:10:00|5079.3|5077.5|5085|5083.2|5096.7|5094.9|5077.5|5075.7|0
1600697700000|2020-09-21 14:15:00|5084.1|5082.3|5081.2|5079.4|5094.6|5092.8|5076.5|5074.7|0
1600698000000|2020-09-21 14:20:00|5081.1|5079.3|5063.5|5061.7|5090.1|5088.3|5055.5|5053.7|0
1600698300000|2020-09-21 14:25:00|5063|5061.2|5020.4|5018.6|5063.4|5061.6|5017.5|5015.7|0
1600698600000|2020-09-21 14:30:00|5020|5018.2|5016.7|5014.9|5030.9|5029.1|4986|4984.2|0
1600698900000|2020-09-21 14:35:00|5017|5015.2|4968.1|4966.3|5019.6|5017.8|4967.7|4965.9|0
1600699200000|2020-09-21 14:40:00|4967.2|4965.4|4986.6|4984.8|5001.9|5000.1|4965.3|4963.5|0
1600699500000|2020-09-21 14:45:00|4986.8|4985|5013|5011.2|5014.1|5012.3|4984.6|4982.8|0
1600699800000|2020-09-21 14:50:00|5013.1|5011.3|5017.9|5016.1|5022|5020.2|4991.6|4989.8|0
1600700100000|2020-09-21 14:55:00|5017.2|5015.4|5015.1|5013.3|5024.1|5022.3|5007.6|5005.8|0
1600700400000|2020-09-21 15:00:00|5015.2|5013.4|5038.6|5036.8|5045.5|5043.7|5013.4|5011.6|0
1600700700000|2020-09-21 15:05:00|5038.5|5036.7|5057.4|5055.6|5063.9|5062.1|5037.7|5035.9|0
1600701000000|2020-09-21 15:10:00|5056.9|5055.1|5037.8|5036|5058.3|5056.5|5036.8|5035|0
1600701300000|2020-09-21 15:15:00|5037.7|5035.9|5029.6|5027.8|5039.4|5037.6|5022|5020.2|0
1600701600000|2020-09-21 15:20:00|5031.2|5029.4|5030|5028.2|5046.8|5045|5028.8|5027|0
1600701900000|2020-09-21 15:25:00|5028.7|5026.9|5044.3|5042.5|5048.1|5046.3|5018.9|5017.1|0
1600702200000|2020-09-21 15:30:00|5044|5042.2|5033.5|5031.7|5055.8|5054|5031|5029.2|0
1600702500000|2020-09-21 15:35:00|5033.6|5031.8|5040.8|5039|5051.9|5050.1|5029|5027.2|0
1600702800000|2020-09-21 15:40:00|5041.7|5039.9|5042.3|5040.5|5055.5|5053.7|5035|5033.2|0
1600703100000|2020-09-21 15:45:00|5040.5|5038.7|5059|5057.2|5062.1|5060.3|5040.5|5038.7|0
1600703400000|2020-09-21 15:50:00|5059.9|5058.1|5074.4|5072.6|5075.5|5073.7|5059.7|5057.9|0
1600703700000|2020-09-21 15:55:00|5073.8|5072|5078.2|5076.4|5080.4|5078.6|5067.7|5065.9|0
1600704000000|2020-09-21 16:00:00|5078.4|5076.6|5093.6|5091.8|5093.6|5091.8|5078.4|5076.6|0
1600704300000|2020-09-21 16:05:00|5094.6|5092.8|5096.5|5094.7|5105.4|5103.6|5091|5089.2|0
1600704600000|2020-09-21 16:10:00|5096.6|5094.8|5086|5084.2|5098.6|5096.8|5084|5082.2|0
1600704900000|2020-09-21 16:15:00|5086.3|5084.5|5094.9|5093.1|5098.3|5096.5|5084.7|5082.9|0
1600705200000|2020-09-21 16:20:00|5095.9|5094.1|5095.2|5093.4|5102.8|5101|5081.7|5079.9|0
1600705500000|2020-09-21 16:25:00|5095|5093.2|5109|5107.2|5111.3|5109.5|5093.2|5091.4|0
1600705800000|2020-09-21 16:30:00|5109.3|5107.5|5105.5|5103.7|5113.3|5111.5|5100.1|5098.3|0
1600706100000|2020-09-21 16:35:00|5105.8|5104|5109.3|5107.5|5116.6|5114.8|5105.8|5104|0
1600706400000|2020-09-21 16:40:00|5109.7|5107.9|5104.8|5103|5118.1|5116.3|5102.6|5100.8|0
1600706700000|2020-09-21 16:45:00|5103.8|5102|5100.7|5098.9|5108.9|5107.1|5092.7|5090.9|0
1600707000000|2020-09-21 16:50:00|5100.3|5098.5|5108.5|5106.7|5109|5107.2|5095.1|5093.3|0
1600707300000|2020-09-21 16:55:00|5108.7|5106.9|5102.5|5100.7|5114.6|5112.8|5095.5|5093.7|0
1600707600000|2020-09-21 17:00:00|5102.4|5100.6|5095.2|5093.4|5108.2|5106.4|5093|5091.2|0
1600707900000|2020-09-21 17:05:00|5096.2|5094.4|5099.3|5097.5|5101.6|5099.8|5087.4|5085.6|0
1600708200000|2020-09-21 17:10:00|5098.9|5097.1|5109.9|5108.1|5110|5108.2|5092.1|5090.3|0
1600708500000|2020-09-21 17:15:00|5109.7|5107.9|5114.4|5112.6|5120.6|5118.8|5108.5|5106.7|0
1600708800000|2020-09-21 17:20:00|5114.1|5112.3|5127.1|5125.3|5128.4|5126.6|5112.9|5111.1|0
1600709100000|2020-09-21 17:25:00|5126.8|5125|5124.4|5122.6|5128.6|5126.8|5119.8|5118|0
1600709400000|2020-09-21 17:30:00|5124.3|5122.5|5130.7|5128.9|5136.1|5134.3|5122.3|5120.5|0
1600709700000|2020-09-21 17:35:00|5130.8|5129|5136|5134.2|5139.9|5138.1|5130.1|5128.3|0
1600710000000|2020-09-21 17:40:00|5136.1|5134.3|5121|5119.2|5136.1|5134.3|5121|5119.2|0
1600710300000|2020-09-21 17:45:00|5120.6|5118.8|5112.8|5111|5121|5119.2|5108.9|5107.1|0
1600710600000|2020-09-21 17:50:00|5112.7|5110.9|5104.7|5102.9|5117.3|5115.5|5104.7|5102.9|0
1600710900000|2020-09-21 17:55:00|5104.6|5102.8|5109|5107.2|5112.5|5110.7|5097.7|5095.9|0
1600711200000|2020-09-21 18:00:00|5108.9|5107.1|5120.2|5118.4|5120.6|5118.8|5108.2|5106.4|0
1600711500000|2020-09-21 18:05:00|5120|5118.2|5102.6|5100.8|5120|5118.2|5098.8|5097|0
1600711800000|2020-09-21 18:10:00|5102.9|5101.1|5098.4|5096.6|5106.9|5105.1|5091.6|5089.8|0
1600712100000|2020-09-21 18:15:00|5099|5097.2|5090.8|5089|5103.3|5101.5|5083.5|5081.7|0
1600712400000|2020-09-21 18:20:00|5091.4|5089.6|5096.2|5094.4|5101.8|5100|5089.7|5087.9|0
1600712700000|2020-09-21 18:25:00|5096.3|5094.5|5101.6|5099.8|5106|5104.2|5092.5|5090.7|0
1600713000000|2020-09-21 18:30:00|5101|5099.2|5088.8|5087|5101.1|5099.3|5082|5080.2|0
1600713300000|2020-09-21 18:35:00|5088.9|5087.1|5086.1|5084.3|5089.5|5087.7|5082.6|5080.8|0
1600713600000|2020-09-21 18:40:00|5086.2|5084.4|5071.8|5070|5086.5|5084.7|5068.7|5066.9|0
1600713900000|2020-09-21 18:45:00|5072.2|5070.4|5072.6|5070.8|5077.7|5075.9|5068.7|5066.9|0
1600714200000|2020-09-21 18:50:00|5073.2|5071.4|5098.4|5096.6|5098.4|5096.6|5073|5071.2|0
1600714500000|2020-09-21 18:55:00|5098.5|5096.7|5105.5|5103.7|5110.4|5108.6|5098|5096.2|0
1600714800000|2020-09-21 19:00:00|5105.3|5103.5|5117.4|5115.6|5120.1|5118.3|5103.1|5101.3|0
1600715100000|2020-09-21 19:05:00|5118.1|5116.3|5117.7|5115.9|5118.9|5117.1|5112.1|5110.3|0
1600715400000|2020-09-21 19:10:00|5117.4|5115.6|5111.8|5110|5121.7|5119.9|5110.9|5109.1|0
1600715700000|2020-09-21 19:15:00|5113.5|5111.7|5126.1|5124.3|5130.9|5129.1|5113.3|5111.5|0
1600716000000|2020-09-21 19:20:00|5126.3|5124.5|5137.9|5136.1|5139.2|5137.4|5120.3|5118.5|0
1600716300000|2020-09-21 19:25:00|5138.1|5136.3|5128.5|5126.7|5138.1|5136.3|5124|5122.2|0
1600716600000|2020-09-21 19:30:00|5128.6|5126.8|5127.9|5126.1|5139.7|5137.9|5118.4|5116.6|0
1600716900000|2020-09-21 19:35:00|5127.6|5125.8|5137.9|5136.1|5143.7|5141.9|5127.4|5125.6|0
1600717200000|2020-09-21 19:40:00|5139.6|5137.8|5142.6|5140.8|5145.5|5143.7|5131.2|5129.4|0
1600717500000|2020-09-21 19:45:00|5143.9|5142.1|5145|5143.2|5151.2|5149.4|5142.2|5140.4|0
1600717800000|2020-09-21 19:50:00|5143.4|5141.6|5163.3|5161.5|5166.2|5164.4|5143.3|5141.5|0
1600718100000|2020-09-21 19:55:00|5163.4|5161.6|5171.2|5169.4|5171.2|5169.4|5161.3|5159.5|0
1600718400000|2020-09-21 20:00:00|5171.8|5168.8|5186.2|5183.2|5186.9|5183.9|5166.2|5163.2|0
1600718700000|2020-09-21 20:05:00|5185.5|5182.5|5182.6|5179.6|5185.7|5182.7|5180.8|5177.8|0
1600719000000|2020-09-21 20:10:00|5182.4|5179.4|5184.5|5181.5|5184.5|5181.5|5181.7|5178.7|0
1600719300000|2020-09-21 20:15:00|5184.4|5181.4|5186.1|5183.1|5188.1|5185.1|5184.3|5181.3|0
1600719600000|2020-09-21 20:20:00|5186.2|5183.2|5185.3|5182.3|5188.9|5185.9|5185.1|5182.1|0
1600719900000|2020-09-21 20:25:00|5185.2|5182.2|5181|5178|5186.1|5183.1|5179.8|5176.8|0
1600720200000|2020-09-21 20:30:00|5181.3|5178.3|5188.4|5185.4|5188.6|5185.6|5181.1|5178.1|0
1600720500000|2020-09-21 20:35:00|5188.6|5185.6|5189.1|5186.1|5191|5188|5187.9|5184.9|0
1600720800000|2020-09-21 20:40:00|5189.4|5186.4|5187.7|5184.7|5189.5|5186.5|5187.7|5184.7|0
1600721100000|2020-09-21 20:45:00|5187.5|5184.5|5190.3|5187.3|5190.5|5187.5|5187.4|5184.4|0
1600721400000|2020-09-21 20:50:00|5190.4|5187.4|5191.6|5188.6|5191.9|5188.9|5189.8|5186.8|0
1600721700000|2020-09-21 20:55:00|5191.7|5188.7|5153.7|5150.7|5191.7|5188.7|5150.1|5147.1|0
1600722000000|2020-09-21 21:00:00|5153.3|5150.3|5143.8|5140.8|5166.5|5163.5|5136|5133|0
1600722300000|2020-09-21 21:05:00|5143.7|5140.7|5156.2|5153.2|5156.9|5153.9|5143|5140|0
1600722600000|2020-09-21 21:10:00|5156.3|5153.3|5132.9|5129.9|5156.6|5153.6|5132.9|5129.9|0
1600722900000|2020-09-21 21:15:00|5133.2|5130.2|5143.2|5140.2|5143.3|5140.3|5129.7|5126.7|0
1600723200000|2020-09-21 21:20:00|5142.4|5139.4|5141.1|5138.1|5146.5|5143.5|5136.9|5133.9|0
1600723500000|2020-09-21 21:25:00|5141.2|5138.2|5139.3|5136.3|5143.3|5140.3|5135.1|5132.1|0
1600723800000|2020-09-21 21:30:00|5139.8|5136.8|5117.1|5114.1|5141.5|5138.5|5114|5111|0
1600724100000|2020-09-21 21:35:00|5117|5114|5108.2|5105.2|5117|5114|5095.3|5092.3|0
1600724400000|2020-09-21 21:40:00|5108.1|5105.1|5122.2|5119.2|5127.1|5124.1|5103.5|5100.5|0
1600724700000|2020-09-21 21:45:00|5122.1|5119.1|5126.7|5123.7|5129|5126|5115.6|5112.6|0
1600725000000|2020-09-21 21:50:00|5126|5123|5129.2|5126.2|5131.9|5128.9|5122.4|5119.4|0
1600725300000|2020-09-21 21:55:00|5129.1|5126.1|5127.2|5124.2|5131.4|5128.4|5126.9|5123.9|0
1600725600000|2020-09-21 22:00:00|5127.6|5124.6|5123.4|5120.4|5129.4|5126.4|5120.7|5117.7|0
1600725900000|2020-09-21 22:05:00|5122.6|5119.6|5127.8|5124.8|5128.2|5125.2|5122.5|5119.5|0
1600726200000|2020-09-21 22:10:00|5127.9|5124.9|5126.5|5123.5|5129.6|5126.6|5125.9|5122.9|0
1600726500000|2020-09-21 22:15:00|5126.4|5123.4|5123.6|5120.6|5127|5124|5119.5|5116.5|0
1600726800000|2020-09-21 22:20:00|5123.4|5120.4|5128.9|5125.9|5128.9|5125.9|5123.3|5120.3|0
1600727100000|2020-09-21 22:25:00|5128.7|5125.7|5134.6|5131.6|5134.9|5131.9|5128.5|5125.5|0
1600727400000|2020-09-21 22:30:00|5133.6|5130.6|5129.5|5126.5|5133.6|5130.6|5128.3|5125.3|0
1600727700000|2020-09-21 22:35:00|5129.7|5126.7|5131.2|5128.2|5131.7|5128.7|5128.3|5125.3|0
1600728000000|2020-09-21 22:40:00|5131.1|5128.1|5132.3|5129.3|5133.9|5130.9|5131.1|5128.1|0
1600728300000|2020-09-21 22:45:00|5132.4|5129.4|5131.9|5128.9|5133.7|5130.7|5130.1|5127.1|0
1600728600000|2020-09-21 22:50:00|5131.7|5128.7|5134.5|5131.5|5134.7|5131.7|5131.7|5128.7|0
1600728900000|2020-09-21 22:55:00|5134.4|5131.4|5133.8|5130.8|5135|5132|5132.1|5129.1|0
1600729200000|2020-09-21 23:00:00|5133.9|5130.9|5134.4|5131.4|5136.3|5133.3|5131.9|5128.9|0
1600729500000|2020-09-21 23:05:00|5134|5131|5132.3|5129.3|5134.7|5131.7|5131.9|5128.9|0
1600729800000|2020-09-21 23:10:00|5132.4|5129.4|5130.9|5127.9|5133|5130|5130.3|5127.3|0
1600730100000|2020-09-21 23:15:00|5131|5128|5133.4|5130.4|5133.9|5130.9|5130.7|5127.7|0
1600730400000|2020-09-21 23:20:00|5133.5|5130.5|5133.6|5130.6|5134.4|5131.4|5133|5130|0
1600730700000|2020-09-21 23:25:00|5133.7|5130.7|5132.8|5129.8|5133.7|5130.7|5130.3|5127.3|0
1600731000000|2020-09-21 23:30:00|5132.9|5129.9|5131.1|5128.1|5134|5131|5130.4|5127.4|0
1600731300000|2020-09-21 23:35:00|5131.2|5128.2|5136.1|5133.1|5136.3|5133.3|5131.1|5128.1|0
1600731600000|2020-09-21 23:40:00|5136.2|5133.2|5132.7|5129.7|5136.7|5133.7|5132.7|5129.7|0
1600731900000|2020-09-21 23:45:00|5132.8|5129.8|5134|5131|5136.5|5133.5|5132|5129|0
1600732200000|2020-09-21 23:50:00|5133.9|5130.9|5134.2|5131.2|5134.6|5131.6|5131.8|5128.8|0
1600732500000|2020-09-21 23:55:00|5134.3|5131.3|5140.8|5135.8|5140.8|5137.7|5133.5|5130.5|0
1600732800000|2020-09-22 00:00:00|5140.7|5135.7|5145.7|5140.7|5147.3|5142.3|5137.9|5132.9|0
1600733100000|2020-09-22 00:05:00|5145.5|5140.5|5155.9|5150.9|5156.5|5151.5|5144.8|5139.8|0
1600733400000|2020-09-22 00:10:00|5155.8|5150.8|5154.7|5149.7|5156.6|5151.6|5153|5148|0
1600733700000|2020-09-22 00:15:00|5154.6|5149.6|5153.4|5148.4|5155.6|5150.6|5151.9|5146.9|0
1600734000000|2020-09-22 00:20:00|5153.3|5148.3|5152|5147|5153.3|5148.3|5150|5145|0
1600734300000|2020-09-22 00:25:00|5151.8|5146.8|5154.2|5149.2|5154.9|5149.9|5151.4|5146.4|0
1600734600000|2020-09-22 00:30:00|5154.3|5149.3|5148.3|5143.3|5155.4|5150.4|5147.9|5142.9|0
1600734900000|2020-09-22 00:35:00|5148|5143|5146.7|5141.7|5149|5144|5143.2|5138.2|0
1600735200000|2020-09-22 00:40:00|5146.8|5141.8|5144.2|5139.2|5147.1|5142.1|5143.3|5138.3|0
1600735500000|2020-09-22 00:45:00|5144.4|5139.4|5144.5|5139.5|5145.9|5140.9|5141.6|5136.6|0
1600735800000|2020-09-22 00:50:00|5144.6|5139.6|5147.9|5142.9|5149.1|5144.1|5143.5|5138.5|0
1600736100000|2020-09-22 00:55:00|5148.1|5143.1|5146.8|5141.8|5149.9|5144.9|5145.6|5140.6|0
1600736400000|2020-09-22 01:00:00|5146.9|5141.9|5145.5|5140.5|5148|5143|5140|5135|0
1600736700000|2020-09-22 01:05:00|5145.6|5140.6|5141.5|5136.5|5145.7|5140.7|5140.9|5135.9|0
1600737000000|2020-09-22 01:10:00|5141.4|5136.4|5137.8|5132.8|5143.7|5138.7|5137.4|5132.4|0
1600737300000|2020-09-22 01:15:00|5137.9|5132.9|5124.8|5119.8|5137.9|5132.9|5121.8|5116.8|0
1600737600000|2020-09-22 01:20:00|5124.7|5119.7|5116.4|5111.4|5124.7|5119.7|5114.8|5109.8|0
1600737900000|2020-09-22 01:25:00|5117|5112|5120.3|5115.3|5123|5118|5115.5|5110.5|0
1600738200000|2020-09-22 01:30:00|5119.3|5114.3|5123.8|5118.8|5124.9|5119.9|5114.7|5109.7|0
1600738500000|2020-09-22 01:35:00|5123.9|5118.9|5130.4|5125.4|5131.7|5126.7|5123.5|5118.5|0
1600738800000|2020-09-22 01:40:00|5130.3|5125.3|5124.4|5119.4|5130.3|5125.3|5122.2|5117.2|0
1600739100000|2020-09-22 01:45:00|5124.6|5119.6|5121.7|5116.7|5124.7|5119.7|5117.8|5112.8|0
1600739400000|2020-09-22 01:50:00|5121.4|5116.4|5118.6|5113.6|5122.8|5117.8|5115.9|5110.9|0
1600739700000|2020-09-22 01:55:00|5118.4|5113.4|5118.7|5113.7|5121.3|5116.3|5117.4|5112.4|0
1600740000000|2020-09-22 02:00:00|5118.8|5113.8|5122.1|5117.1|5123.2|5118.2|5117|5112|0
1600740300000|2020-09-22 02:05:00|5121.8|5116.8|5125|5120|5126.1|5121.1|5120.5|5115.5|0
1600740600000|2020-09-22 02:10:00|5125.2|5120.2|5110.6|5105.6|5125.9|5120.9|5110.4|5105.4|0
1600740900000|2020-09-22 02:15:00|5110.9|5105.9|5107.5|5102.5|5112.6|5107.6|5107.1|5102.1|0
1600741200000|2020-09-22 02:20:00|5107.6|5102.6|5109.8|5104.8|5110.2|5105.2|5107.1|5102.1|0
1600741500000|2020-09-22 02:25:00|5109.7|5104.7|5109.6|5104.6|5113.2|5108.2|5109|5104|0
1600741800000|2020-09-22 02:30:00|5109.5|5104.5|5114.2|5109.2|5115.1|5110.1|5109.2|5104.2|0
1600742100000|2020-09-22 02:35:00|5114.4|5109.4|5112.3|5107.3|5114.5|5109.5|5110.2|5105.2|0
1600742400000|2020-09-22 02:40:00|5112.6|5107.6|5116.7|5111.7|5117.4|5112.4|5109.4|5104.4|0
1600742700000|2020-09-22 02:45:00|5116.6|5111.6|5115.1|5110.1|5116.9|5111.9|5113.7|5108.7|0
1600743000000|2020-09-22 02:50:00|5115.4|5110.4|5107.2|5102.2|5117|5112|5106.9|5101.9|0
1600743300000|2020-09-22 02:55:00|5107.6|5102.6|5115.4|5110.4|5115.5|5110.5|5107.2|5102.2|0
1600743600000|2020-09-22 03:00:00|5115.1|5110.1|5115|5110|5117|5112|5111.1|5106.1|0
1600743900000|2020-09-22 03:05:00|5115.2|5110.2|5122.2|5117.2|5123|5118|5115.2|5110.2|0
1600744200000|2020-09-22 03:10:00|5121.8|5116.8|5122.5|5117.5|5123.1|5118.1|5119.2|5114.2|0
1600744500000|2020-09-22 03:15:00|5122.6|5117.6|5125.9|5120.9|5127.3|5122.3|5121.8|5116.8|0
1600744800000|2020-09-22 03:20:00|5126.1|5121.1|5126.1|5121.1|5127.9|5122.9|5125|5120|0
1600745100000|2020-09-22 03:25:00|5126.2|5121.2|5125.5|5120.5|5127.1|5122.1|5124.1|5119.1|0
1600745400000|2020-09-22 03:30:00|5125.6|5120.6|5121.6|5116.6|5125.9|5120.9|5120.8|5115.8|0
1600745700000|2020-09-22 03:35:00|5121.4|5116.4|5127.2|5122.2|5127.7|5122.7|5121.4|5116.4|0
1600746000000|2020-09-22 03:40:00|5127.4|5122.4|5124.1|5119.1|5128.3|5123.3|5123.2|5118.2|0
1600746300000|2020-09-22 03:45:00|5123.9|5118.9|5121.9|5116.9|5124.8|5119.8|5119.1|5114.1|0
1600746600000|2020-09-22 03:50:00|5121.8|5116.8|5119.8|5114.8|5122.5|5117.5|5118.9|5113.9|0
1600746900000|2020-09-22 03:55:00|5119.9|5114.9|5118.3|5113.3|5122.3|5117.3|5117.9|5112.9|0
1600747200000|2020-09-22 04:00:00|5118.2|5113.2|5114.1|5109.1|5118.6|5113.6|5110.8|5105.8|0
1600747500000|2020-09-22 04:05:00|5114.2|5109.2|5115.5|5110.5|5117.6|5112.6|5114.1|5109.1|0
1600747800000|2020-09-22 04:10:00|5115.6|5110.6|5117.3|5112.3|5119.5|5114.5|5112.8|5107.8|0
1600748100000|2020-09-22 04:15:00|5117.2|5112.2|5117.6|5112.6|5118.4|5113.4|5113.5|5108.5|0
1600748400000|2020-09-22 04:20:00|5117.7|5112.7|5116.3|5111.3|5118.8|5113.8|5112.9|5107.9|0
1600748700000|2020-09-22 04:25:00|5116.7|5111.7|5114.4|5109.4|5117.6|5112.6|5112.5|5107.5|0
1600749000000|2020-09-22 04:30:00|5114.3|5109.3|5119.8|5114.8|5120.3|5115.3|5114.2|5109.2|0
1600749300000|2020-09-22 04:35:00|5119.9|5114.9|5119|5114|5121.5|5116.5|5118.7|5113.7|0
1600749600000|2020-09-22 04:40:00|5118.8|5113.8|5121.5|5116.5|5121.9|5116.9|5117.3|5112.3|0
1600749900000|2020-09-22 04:45:00|5121.4|5116.4|5121.4|5116.4|5121.6|5116.6|5119.6|5114.6|0
1600750200000|2020-09-22 04:50:00|5121.2|5116.2|5123.5|5118.5|5123.9|5118.9|5117.1|5112.1|0
1600750500000|2020-09-22 04:55:00|5123.1|5118.1|5122.7|5117.7|5123.1|5118.1|5119.6|5114.6|0
1600750800000|2020-09-22 05:00:00|5122.4|5117.4|5116.2|5111.2|5123.1|5118.1|5113.5|5108.5|0
1600751100000|2020-09-22 05:05:00|5116.4|5111.4|5114.4|5109.4|5116.8|5111.8|5113.7|5108.7|0
1600751400000|2020-09-22 05:10:00|5114.3|5109.3|5116.1|5111.1|5116.8|5111.8|5113|5108|0
1600751700000|2020-09-22 05:15:00|5115.9|5110.9|5112.2|5107.2|5115.9|5110.9|5110|5105|0
1600752000000|2020-09-22 05:20:00|5112.3|5107.3|5111.3|5106.3|5114.2|5109.2|5108.1|5103.1|0
1600752300000|2020-09-22 05:25:00|5111.2|5106.2|5111.8|5106.8|5113.4|5108.4|5108.6|5103.6|0
1600752600000|2020-09-22 05:30:00|5111.6|5106.6|5111.4|5106.4|5113.2|5108.2|5109.7|5104.7|0
1600752900000|2020-09-22 05:35:00|5111.7|5106.7|5106|5101|5111.7|5106.7|5104.7|5099.7|0
1600753200000|2020-09-22 05:40:00|5106.1|5101.1|5101.5|5096.5|5108.6|5103.6|5100.3|5095.3|0
1600753500000|2020-09-22 05:45:00|5101.7|5096.7|5097.2|5092.2|5102.7|5097.7|5096.9|5091.9|0
1600753800000|2020-09-22 05:50:00|5097.3|5092.3|5101.4|5096.4|5102.7|5097.7|5097|5092|0
1600754100000|2020-09-22 05:55:00|5101.3|5096.3|5099.9|5094.9|5102.1|5097.1|5097.5|5092.5|0
1600754400000|2020-09-22 06:00:00|5100.1|5095.1|5110|5105|5113.2|5108.2|5100.1|5095.1|0
1600754700000|2020-09-22 06:05:00|5109.8|5104.8|5106.2|5101.2|5111.2|5106.2|5106.2|5101.2|0
1600755000000|2020-09-22 06:10:00|5105.6|5100.6|5109.3|5104.3|5111.5|5106.5|5103.3|5098.3|0
1600755300000|2020-09-22 06:15:00|5109.9|5104.9|5100.6|5095.6|5111.8|5106.8|5099.6|5094.6|0
1600755600000|2020-09-22 06:20:00|5100.7|5095.7|5096|5091|5100.8|5095.8|5093.7|5088.7|0
1600755900000|2020-09-22 06:25:00|5096.4|5091.4|5102.5|5097.5|5108.6|5103.6|5095.5|5090.5|0
1600756200000|2020-09-22 06:30:00|5102.4|5097.4|5104|5099|5106.4|5101.4|5096.4|5091.4|0
1600756500000|2020-09-22 06:35:00|5104.1|5099.1|5101.4|5096.4|5107.7|5102.7|5099.5|5094.5|0
1600756800000|2020-09-22 06:40:00|5101.5|5096.5|5104|5099|5106.1|5101.1|5099.1|5094.1|0
1600757100000|2020-09-22 06:45:00|5104.5|5099.5|5105.3|5100.3|5107.2|5102.2|5102.3|5097.3|0
1600757400000|2020-09-22 06:50:00|5105.4|5100.4|5102.4|5097.4|5106.2|5101.2|5099.5|5094.5|0
1600757700000|2020-09-22 06:55:00|5102.1|5097.1|5110.3|5105.3|5111.7|5106.7|5101.2|5096.2|0
1600758000000|2020-09-22 07:00:00|5110.2|5105.2|5113.4|5108.4|5115.5|5110.5|5107.2|5102.2|0
1600758300000|2020-09-22 07:05:00|5113.7|5108.7|5108.7|5103.7|5114.7|5109.7|5107.7|5102.7|0
1600758600000|2020-09-22 07:10:00|5109|5104|5100|5095|5110|5105|5095.8|5090.8|0
1600758900000|2020-09-22 07:15:00|5099.6|5094.6|5096.4|5091.4|5104.3|5099.3|5091.1|5086.1|0
1600759200000|2020-09-22 07:20:00|5096.6|5091.6|5103|5098|5105.8|5100.8|5095.1|5090.1|0
1600759500000|2020-09-22 07:25:00|5102.8|5097.8|5102.1|5097.1|5104.9|5099.9|5098.1|5093.1|0
1600759800000|2020-09-22 07:30:00|5102.3|5097.3|5101.5|5096.5|5109.4|5104.4|5099.2|5094.2|0
1600760100000|2020-09-22 07:35:00|5100.3|5095.3|5104.3|5099.3|5106.8|5101.8|5098.4|5093.4|0
1600760400000|2020-09-22 07:40:00|5104.2|5099.2|5102.1|5097.1|5107.9|5102.9|5100.7|5095.7|0
1600760700000|2020-09-22 07:45:00|5102|5097|5107.8|5102.8|5109.1|5104.1|5102|5097|0
1600761000000|2020-09-22 07:50:00|5107.7|5102.7|5112.5|5107.5|5113.9|5108.9|5107.7|5102.7|0
1600761300000|2020-09-22 07:55:00|5112.1|5107.1|5118.2|5113.2|5121.7|5116.7|5112|5107|0
1600761600000|2020-09-22 08:00:00|5118.5|5113.5|5140.4|5137.4|5143|5140|5118.3|5113.3|0
1600761900000|2020-09-22 08:05:00|5140.5|5137.5|5139.2|5136.2|5143.9|5140.9|5135.2|5132.2|0
1600762200000|2020-09-22 08:10:00|5140|5137|5140.2|5137.2|5140.6|5137.6|5132|5129|0
1600762500000|2020-09-22 08:15:00|5140.3|5137.3|5143|5140|5146|5143|5140|5137|0
1600762800000|2020-09-22 08:20:00|5143.3|5140.3|5137.7|5134.7|5145|5142|5137.7|5134.7|0
1600763100000|2020-09-22 08:25:00|5137.5|5134.5|5139.8|5136.8|5140.4|5137.4|5137.2|5134.2|0
1600763400000|2020-09-22 08:30:00|5139.7|5136.7|5144.3|5141.3|5144.4|5141.4|5139.4|5136.4|0
1600763700000|2020-09-22 08:35:00|5144.2|5141.2|5143.1|5140.1|5146.9|5143.9|5141|5138|0
1600764000000|2020-09-22 08:40:00|5143.9|5140.9|5144.1|5141.1|5145.1|5142.1|5139.6|5136.6|0
1600764300000|2020-09-22 08:45:00|5144.2|5141.2|5144.9|5141.9|5147.4|5144.4|5144.2|5141.2|0
1600764600000|2020-09-22 08:50:00|5145|5142|5139.5|5136.5|5145.1|5142.1|5134.1|5131.1|0
1600764900000|2020-09-22 08:55:00|5139.7|5136.7|5145.3|5142.3|5145.7|5142.7|5139.5|5136.5|0
1600765200000|2020-09-22 09:00:00|5145.2|5142.2|5146.6|5143.6|5147.8|5144.8|5142.8|5139.8|0
1600765500000|2020-09-22 09:05:00|5146.7|5143.7|5153.4|5150.4|5153.4|5150.4|5146.4|5143.4|0
1600765800000|2020-09-22 09:10:00|5153.7|5150.7|5161.1|5158.1|5161.1|5158.1|5153.7|5150.7|0
1600766100000|2020-09-22 09:15:00|5161.2|5158.2|5167.9|5164.9|5168|5165|5161.2|5158.2|0
1600766400000|2020-09-22 09:20:00|5167.7|5164.7|5169.7|5166.7|5170.3|5167.3|5162.8|5159.8|0
1600766700000|2020-09-22 09:25:00|5169.8|5166.8|5177.1|5174.1|5177.2|5174.2|5168.8|5165.8|0
1600767000000|2020-09-22 09:30:00|5176.9|5173.9|5170.1|5167.1|5176.9|5173.9|5170|5167|0
1600767300000|2020-09-22 09:35:00|5169.9|5166.9|5168.1|5165.1|5170.7|5167.7|5166.6|5163.6|0
1600767600000|2020-09-22 09:40:00|5168|5165|5174.9|5171.9|5175.4|5172.4|5162.4|5159.4|0
1600767900000|2020-09-22 09:45:00|5174.7|5171.7|5176.3|5173.3|5176.7|5173.7|5171.6|5168.6|0
1600768200000|2020-09-22 09:50:00|5176.5|5173.5|5169.9|5166.9|5176.9|5173.9|5167.7|5164.7|0
1600768500000|2020-09-22 09:55:00|5169|5166|5168.3|5165.3|5170|5167|5166.3|5163.3|0
1600768800000|2020-09-22 10:00:00|5168.4|5165.4|5166.4|5163.4|5168.4|5165.4|5160.7|5157.7|0
1600769100000|2020-09-22 10:05:00|5166|5163|5162.5|5159.5|5171|5168|5162.5|5159.5|0
1600769400000|2020-09-22 10:10:00|5163|5160|5157.2|5154.2|5163.1|5160.1|5157|5154|0
1600769700000|2020-09-22 10:15:00|5159.2|5156.2|5160.3|5157.3|5161.3|5158.3|5155.6|5152.6|0
1600770000000|2020-09-22 10:20:00|5160.4|5157.4|5169.2|5166.2|5169.8|5166.8|5157.9|5154.9|0
1600770300000|2020-09-22 10:25:00|5169.3|5166.3|5179.8|5176.8|5179.8|5176.8|5168.7|5165.7|0
1600770600000|2020-09-22 10:30:00|5180|5177|5182.1|5179.1|5184|5181|5179.8|5176.8|0
1600770900000|2020-09-22 10:35:00|5182|5179|5179.9|5176.9|5184.9|5181.9|5179.9|5176.9|0
1600771200000|2020-09-22 10:40:00|5180.1|5177.1|5176.6|5173.6|5180.3|5177.3|5176.6|5173.6|0
1600771500000|2020-09-22 10:45:00|5176.9|5173.9|5174.3|5171.3|5176.9|5173.9|5174.2|5171.2|0
1600771800000|2020-09-22 10:50:00|5174.4|5171.4|5172|5169|5174.4|5171.4|5170.6|5167.6|0
1600772100000|2020-09-22 10:55:00|5171.9|5168.9|5172.6|5169.6|5173.5|5170.5|5170.7|5167.7|0
1600772400000|2020-09-22 11:00:00|5170.2|5167.2|5171|5168|5173.4|5170.4|5164.3|5161.3|0
1600772700000|2020-09-22 11:05:00|5170.9|5167.9|5167.8|5164.8|5172.8|5169.8|5167.8|5164.8|0
1600773000000|2020-09-22 11:10:00|5167.7|5164.7|5168|5165|5169.7|5166.7|5164.2|5161.2|0
1600773300000|2020-09-22 11:15:00|5168.6|5165.6|5169.6|5166.6|5171.6|5168.6|5168.5|5165.5|0
1600773600000|2020-09-22 11:20:00|5169.5|5166.5|5167.9|5164.9|5170.4|5167.4|5164.4|5161.4|0
1600773900000|2020-09-22 11:25:00|5167.6|5164.6|5167.7|5164.7|5170.6|5167.6|5166.2|5163.2|0
1600774200000|2020-09-22 11:30:00|5167.6|5164.6|5162.8|5159.8|5168.2|5165.2|5162.8|5159.8|0
1600774500000|2020-09-22 11:35:00|5163|5160|5163|5160|5164|5161|5160.3|5157.3|0
1600774800000|2020-09-22 11:40:00|5163.2|5160.2|5163.9|5160.9|5164.7|5161.7|5159.5|5156.5|0
1600775100000|2020-09-22 11:45:00|5163.6|5160.6|5158.9|5155.9|5167.2|5164.2|5157|5154|0
1600775400000|2020-09-22 11:50:00|5159|5156|5150.4|5147.4|5160|5157|5149.2|5146.2|0
1600775700000|2020-09-22 11:55:00|5150.3|5147.3|5140.9|5137.9|5151.7|5148.7|5139.1|5136.1|0
1600776000000|2020-09-22 12:00:00|5142|5139|5150|5147|5151.6|5148.6|5140.7|5137.7|0
1600776300000|2020-09-22 12:05:00|5150.5|5147.5|5153.3|5150.3|5153.3|5150.3|5146.4|5143.4|0
1600776600000|2020-09-22 12:10:00|5153.4|5150.4|5151.7|5148.7|5155.1|5152.1|5151|5148|0
1600776900000|2020-09-22 12:15:00|5151.4|5148.4|5150.3|5147.3|5152.6|5149.6|5149.3|5146.3|0
1600777200000|2020-09-22 12:20:00|5150.5|5147.5|5153.1|5150.1|5153.9|5150.9|5149.7|5146.7|0
1600777500000|2020-09-22 12:25:00|5153|5150|5157.8|5154.8|5160.3|5157.3|5153|5150|0
1600777800000|2020-09-22 12:30:00|5157.7|5154.7|5161|5158|5161|5158|5156|5153|0
1600778100000|2020-09-22 12:35:00|5160.9|5157.9|5167.5|5164.5|5168.3|5165.3|5160.7|5157.7|0
1600778400000|2020-09-22 12:40:00|5167.4|5164.4|5170.7|5167.7|5171.6|5168.6|5167|5164|0
1600778700000|2020-09-22 12:45:00|5170.6|5167.6|5168|5165|5171|5168|5166.7|5163.7|0
1600779000000|2020-09-22 12:50:00|5167.9|5164.9|5164.7|5161.7|5168.3|5165.3|5163.6|5160.6|0
1600779300000|2020-09-22 12:55:00|5164.6|5161.6|5161.5|5158.5|5167.1|5164.1|5160.8|5157.8|0
1600779600000|2020-09-22 13:00:00|5161.4|5158.4|5170.8|5167.8|5170.9|5167.9|5159.5|5156.5|0
1600779900000|2020-09-22 13:05:00|5170.2|5167.2|5175.7|5172.7|5176.2|5173.2|5168.1|5165.1|0
1600780200000|2020-09-22 13:10:00|5175.6|5172.6|5177.2|5174.2|5179.5|5176.5|5175.4|5172.4|0
1600780500000|2020-09-22 13:15:00|5177|5174|5178.2|5175.2|5179.1|5176.1|5174.3|5171.3|0
1600780800000|2020-09-22 13:20:00|5178.5|5175.5|5184|5181|5184|5181|5177.6|5174.6|0
1600781100000|2020-09-22 13:25:00|5184.3|5181.3|5178.5|5175.5|5184.3|5181.3|5177.2|5174.2|0
1600781400000|2020-09-22 13:30:00|5176.6|5173.6|5168|5166.2|5182|5180.2|5151.5|5149.7|22
1600781700000|2020-09-22 13:35:00|5170.5|5168.7|5147.9|5146.1|5172.3|5170.5|5145|5143.2|0
1600782000000|2020-09-22 13:40:00|5149.7|5147.9|5132.6|5130.8|5157.3|5155.5|5128.6|5126.8|0
1600782300000|2020-09-22 13:45:00|5132.4|5130.6|5125.3|5123.5|5136.9|5135.1|5117.6|5115.8|0
1600782600000|2020-09-22 13:50:00|5125.7|5123.9|5131.7|5129.9|5136.8|5135|5117.2|5115.4|0
1600782900000|2020-09-22 13:55:00|5132.2|5130.4|5156.5|5154.7|5156.9|5155.1|5129.1|5127.3|0
1600783200000|2020-09-22 14:00:00|5156.9|5155.1|5159.4|5157.6|5162.3|5160.5|5145.4|5143.6|0
1600783500000|2020-09-22 14:05:00|5158.7|5156.9|5145|5143.2|5158.7|5156.9|5133.8|5132|0
1600783800000|2020-09-22 14:10:00|5145.1|5143.3|5162.9|5161.1|5167.1|5165.3|5144.6|5142.8|0
1600784100000|2020-09-22 14:15:00|5162.7|5160.9|5145.9|5144.1|5165.1|5163.3|5140|5138.2|0
1600784400000|2020-09-22 14:20:00|5146.7|5144.9|5133.3|5131.5|5151.4|5149.6|5131.4|5129.6|0
1600784700000|2020-09-22 14:25:00|5133.9|5132.1|5147.1|5145.3|5149|5147.2|5133.9|5132.1|0
1600785000000|2020-09-22 14:30:00|5147|5145.2|5144.2|5142.4|5154.9|5153.1|5135.8|5134|0
1600785300000|2020-09-22 14:35:00|5144.8|5143|5140.6|5138.8|5157.1|5155.3|5139.8|5138|0
1600785600000|2020-09-22 14:40:00|5140.4|5138.6|5127.3|5125.5|5148.6|5146.8|5127.3|5125.5|0
1600785900000|2020-09-22 14:45:00|5127.4|5125.6|5116.8|5115|5131.5|5129.7|5116.1|5114.3|0
1600786200000|2020-09-22 14:50:00|5117.2|5115.4|5126.8|5125|5132.7|5130.9|5115.3|5113.5|0
1600786500000|2020-09-22 14:55:00|5127.2|5125.4|5097.7|5095.9|5127.2|5125.4|5097.7|5095.9|0
1600786800000|2020-09-22 15:00:00|5097.9|5096.1|5089.4|5087.6|5110.7|5108.9|5085.1|5083.3|0
1600787100000|2020-09-22 15:05:00|5090.5|5088.7|5098.6|5096.8|5101.4|5099.6|5084.1|5082.3|0
1600787400000|2020-09-22 15:10:00|5098.7|5096.9|5117.2|5115.4|5120|5118.2|5098.7|5096.9|0
1600787700000|2020-09-22 15:15:00|5115.3|5113.5|5126.3|5124.5|5127.6|5125.8|5115.3|5113.5|0
1600788000000|2020-09-22 15:20:00|5126.4|5124.6|5132.1|5130.3|5134|5132.2|5116.4|5114.6|0
1600788300000|2020-09-22 15:25:00|5132|5130.2|5123|5121.2|5133.2|5131.4|5119.3|5117.5|0
1600788600000|2020-09-22 15:30:00|5123.5|5121.7|5111.5|5109.7|5128.4|5126.6|5111.1|5109.3|0
1600788900000|2020-09-22 15:35:00|5111.8|5110|5126.3|5124.5|5128.7|5126.9|5111.5|5109.7|0
1600789200000|2020-09-22 15:40:00|5126.4|5124.6|5133.8|5132|5140.5|5138.7|5125.7|5123.9|0
1600789500000|2020-09-22 15:45:00|5133.7|5131.9|5137.8|5136|5140.7|5138.9|5130.7|5128.9|0
1600789800000|2020-09-22 15:50:00|5139.1|5137.3|5130.5|5128.7|5140.7|5138.9|5128.4|5126.6|0
1600790100000|2020-09-22 15:55:00|5131.8|5130|5141.2|5139.4|5141.9|5140.1|5128.4|5126.6|0
1600790400000|2020-09-22 16:00:00|5140.4|5138.6|5148.5|5146.7|5148.5|5146.7|5139.3|5137.5|0
1600790700000|2020-09-22 16:05:00|5148.1|5146.3|5150.3|5148.5|5151.7|5149.9|5147.2|5145.4|0
1600791000000|2020-09-22 16:10:00|5150.7|5148.9|5158.1|5156.3|5160.4|5158.6|5150.1|5148.3|0
1600791300000|2020-09-22 16:15:00|5157.6|5155.8|5150.1|5148.3|5158.6|5156.8|5150|5148.2|0
1600791600000|2020-09-22 16:20:00|5150|5148.2|5155.1|5153.3|5158.9|5157.1|5146.1|5144.3|0
1600791900000|2020-09-22 16:25:00|5155.2|5153.4|5157.9|5156.1|5158.6|5156.8|5149.2|5147.4|0
1600792200000|2020-09-22 16:30:00|5157.8|5156|5152.7|5150.9|5161.9|5160.1|5152.7|5150.9|0
1600792500000|2020-09-22 16:35:00|5152.6|5150.8|5155.9|5154.1|5163.4|5161.6|5151.6|5149.8|0
1600792800000|2020-09-22 16:40:00|5156|5154.2|5154.2|5152.4|5156.9|5155.1|5149|5147.2|0
1600793100000|2020-09-22 16:45:00|5154.3|5152.5|5140.6|5138.8|5155.1|5153.3|5136.2|5134.4|0
1600793400000|2020-09-22 16:50:00|5140.8|5139|5144.1|5142.3|5144.5|5142.7|5136.8|5135|0
1600793700000|2020-09-22 16:55:00|5144.6|5142.8|5146.5|5144.7|5147.1|5145.3|5138.5|5136.7|0
1600794000000|2020-09-22 17:00:00|5146.4|5144.6|5154.6|5152.8|5157|5155.2|5144.6|5142.8|0
1600794300000|2020-09-22 17:05:00|5154.4|5152.6|5158.5|5156.7|5158.5|5156.7|5147.8|5146|0
1600794600000|2020-09-22 17:10:00|5158.4|5156.6|5164.8|5163|5167.1|5165.3|5156.7|5154.9|0
1600794900000|2020-09-22 17:15:00|5164.9|5163.1|5173.6|5171.8|5173.6|5171.8|5162|5160.2|0
1600795200000|2020-09-22 17:20:00|5173.7|5171.9|5177.2|5175.4|5178.8|5177|5168.9|5167.1|0
1600795500000|2020-09-22 17:25:00|5177.4|5175.6|5179.3|5177.5|5182.4|5180.6|5171.7|5169.9|0
1600795800000|2020-09-22 17:30:00|5178.6|5176.8|5165.4|5163.6|5179|5177.2|5165.4|5163.6|0
1600796100000|2020-09-22 17:35:00|5165.6|5163.8|5169.2|5167.4|5172.3|5170.5|5162.3|5160.5|0
1600796400000|2020-09-22 17:40:00|5169.4|5167.6|5175.4|5173.6|5176.7|5174.9|5167.3|5165.5|0
1600796700000|2020-09-22 17:45:00|5175.2|5173.4|5181.2|5179.4|5181.9|5180.1|5170.1|5168.3|0
1600797000000|2020-09-22 17:50:00|5181.3|5179.5|5185.3|5183.5|5188.8|5187|5180.4|5178.6|0
1600797300000|2020-09-22 17:55:00|5185|5183.2|5187.5|5185.7|5188.3|5186.5|5181.1|5179.3|0
1600797600000|2020-09-22 18:00:00|5188.9|5187.1|5194.4|5192.6|5196|5194.2|5188.9|5187.1|0
1600797900000|2020-09-22 18:05:00|5194.3|5192.5|5193.7|5191.9|5197.3|5195.5|5189.6|5187.8|0
1600798200000|2020-09-22 18:10:00|5193.9|5192.1|5201.3|5199.5|5202.3|5200.5|5190.8|5189|0
1600798500000|2020-09-22 18:15:00|5202.4|5200.6|5203.3|5201.5|5205.7|5203.9|5197.9|5196.1|0
1600798800000|2020-09-22 18:20:00|5202.3|5200.5|5187.5|5185.7|5202.3|5200.5|5185.4|5183.6|0
1600799100000|2020-09-22 18:25:00|5188|5186.2|5191.9|5190.1|5191.9|5190.1|5184.2|5182.4|0
1600799400000|2020-09-22 18:30:00|5192.2|5190.4|5177.6|5175.8|5193|5191.2|5177.3|5175.5|0
1600799700000|2020-09-22 18:35:00|5177.5|5175.7|5184.8|5183|5186.2|5184.4|5173.7|5171.9|0
1600800000000|2020-09-22 18:40:00|5184.9|5183.1|5187.6|5185.8|5192.5|5190.7|5181.8|5180|0
1600800300000|2020-09-22 18:45:00|5187.5|5185.7|5184.8|5183|5187.6|5185.8|5181.2|5179.4|0
1600800600000|2020-09-22 18:50:00|5184.6|5182.8|5179.7|5177.9|5188.8|5187|5179.2|5177.4|0
1600800900000|2020-09-22 18:55:00|5179.4|5177.6|5180.3|5178.5|5189.6|5187.8|5177.2|5175.4|0
1600801200000|2020-09-22 19:00:00|5180.6|5178.8|5184.4|5182.6|5188.4|5186.6|5174.8|5173|0
1600801500000|2020-09-22 19:05:00|5185.2|5183.4|5194.2|5192.4|5196.8|5195|5184.2|5182.4|0
1600801800000|2020-09-22 19:10:00|5194.1|5192.3|5186|5184.2|5195.5|5193.7|5185.7|5183.9|0
1600802100000|2020-09-22 19:15:00|5185.8|5184|5187.3|5185.5|5188.1|5186.3|5179.3|5177.5|0
1600802400000|2020-09-22 19:20:00|5186.8|5185|5193.6|5191.8|5195.3|5193.5|5185.8|5184|0
1600802700000|2020-09-22 19:25:00|5193.9|5192.1|5198.7|5196.9|5201.7|5199.9|5193.9|5192.1|0
1600803000000|2020-09-22 19:30:00|5198.4|5196.6|5198.8|5197|5199.4|5197.6|5187.1|5185.3|0
1600803300000|2020-09-22 19:35:00|5198.6|5196.8|5206.9|5205.1|5207.9|5206.1|5196.8|5195|0
1600803600000|2020-09-22 19:40:00|5206.5|5204.7|5215.1|5213.3|5218.5|5216.7|5205.6|5203.8|0
1600803900000|2020-09-22 19:45:00|5215.2|5213.4|5213.2|5211.4|5223.2|5221.4|5211.6|5209.8|0
1600804200000|2020-09-22 19:50:00|5210.6|5208.8|5214.1|5212.3|5216.4|5214.6|5205.8|5204|0
1600804500000|2020-09-22 19:55:00|5214|5212.2|5209.3|5207.5|5219.1|5217.3|5208.3|5206.5|0
1600804800000|2020-09-22 20:00:00|5209.9|5206.9|5201.7|5198.7|5210.1|5207.1|5201.7|5198.7|0
1600805100000|2020-09-22 20:05:00|5201.6|5198.6|5200.2|5197.2|5201.8|5198.8|5195|5192|0
1600805400000|2020-09-22 20:10:00|5200.4|5197.4|5204.1|5201.1|5206.8|5203.8|5200.3|5197.3|0
1600805700000|2020-09-22 20:15:00|5204.2|5201.2|5207.8|5204.8|5208|5205|5203.1|5200.1|0
1600806000000|2020-09-22 20:20:00|5207.9|5204.9|5209.9|5206.9|5212.5|5209.5|5207.9|5204.9|0
1600806300000|2020-09-22 20:25:00|5210|5207|5222.9|5219.9|5223.1|5220.1|5209.5|5206.5|0
1600806600000|2020-09-22 20:30:00|5222.8|5219.8|5213.6|5210.6|5223.9|5220.9|5209.2|5206.2|0
1600806900000|2020-09-22 20:35:00|5213.5|5210.5|5212|5209|5216.4|5213.4|5210.9|5207.9|0
1600807200000|2020-09-22 20:40:00|5211.4|5208.4|5218.8|5215.8|5219.5|5216.5|5203.1|5200.1|0
1600807500000|2020-09-22 20:45:00|5218.9|5215.9|5216.9|5213.9|5220.5|5217.5|5214.4|5211.4|0
1600807800000|2020-09-22 20:50:00|5216.7|5213.7|5211.5|5208.5|5217.1|5214.1|5211.5|5208.5|0
1600808100000|2020-09-22 20:55:00|5211.6|5208.6|5213|5210|5214.2|5211.2|5207.3|5204.3|0
1600808400000|2020-09-22 21:00:00|5212.9|5209.9|5212.5|5209.5|5213.8|5210.8|5210.2|5207.2|0
1600808700000|2020-09-22 21:05:00|5212.6|5209.6|5218.4|5215.4|5219.4|5216.4|5211.6|5208.6|0
1600809000000|2020-09-22 21:10:00|5217.8|5214.8|5216.7|5213.7|5217.9|5214.9|5213.8|5210.8|0
1600809300000|2020-09-22 21:15:00|5216.3|5213.3|5227|5224|5227.2|5224.2|5214.8|5211.8|0
1600809600000|2020-09-22 21:20:00|5227.2|5224.2|5223.8|5220.8|5228.1|5225.1|5219.4|5216.4|0
1600809900000|2020-09-22 21:25:00|5224.1|5221.1|5216.5|5213.5|5225.2|5222.2|5212.1|5209.1|0
1600810200000|2020-09-22 21:30:00|5216.2|5213.2|5222.2|5219.2|5223.3|5220.3|5216.2|5213.2|0
1600810500000|2020-09-22 21:35:00|5222.3|5219.3|5224.6|5221.6|5226.9|5223.9|5221.8|5218.8|0
1600810800000|2020-09-22 21:40:00|5224.7|5221.7|5227.4|5224.4|5232.6|5229.6|5223|5220|0
1600811100000|2020-09-22 21:45:00|5227.5|5224.5|5238.9|5235.9|5245.6|5242.6|5227.3|5224.3|0
1600811400000|2020-09-22 21:50:00|5239.5|5236.5|5240.5|5237.5|5250.4|5247.4|5236.8|5233.8|0
1600811700000|2020-09-22 21:55:00|5240.6|5237.6|5222|5219|5242.1|5239.1|5215.8|5212.8|0
1600812000000|2020-09-22 22:00:00|5222.1|5219.1|5203.7|5200.7|5225.7|5222.7|5203.2|5200.2|0
1600812300000|2020-09-22 22:05:00|5202.6|5199.6|5210.2|5207.2|5216|5213|5201.8|5198.8|0
1600812600000|2020-09-22 22:10:00|5210.1|5207.1|5205.6|5202.6|5214|5211|5202.8|5199.8|0
1600812900000|2020-09-22 22:15:00|5205.7|5202.7|5174.8|5171.8|5209.2|5206.2|5173.1|5170.1|0
1600813200000|2020-09-22 22:20:00|5175|5172|5188.7|5185.7|5192.1|5189.1|5174.7|5171.7|0
1600813500000|2020-09-22 22:25:00|5188.8|5185.8|5191.9|5188.9|5195.8|5192.8|5184.6|5181.6|0
1600813800000|2020-09-22 22:30:00|5191.8|5188.8|5199.7|5196.7|5199.7|5196.7|5189.4|5186.4|0
1600814100000|2020-09-22 22:35:00|5199.8|5196.8|5204|5201|5204.9|5201.9|5195.4|5192.4|0
1600814400000|2020-09-22 22:40:00|5204.2|5201.2|5147|5144|5204.2|5201.2|5145|5142|0
1600814700000|2020-09-22 22:45:00|5147.5|5144.5|5155|5152|5160.8|5157.8|5132.3|5129.3|0
1600815000000|2020-09-22 22:50:00|5154.9|5151.9|5151.9|5148.9|5158.9|5155.9|5145.9|5142.9|0
1600815300000|2020-09-22 22:55:00|5150.9|5147.9|5151.8|5148.8|5155.6|5152.6|5146|5143|0
1600815600000|2020-09-22 23:00:00|5151.7|5148.7|5142.3|5139.3|5154.6|5151.6|5141.7|5138.7|0
1600815900000|2020-09-22 23:05:00|5142.4|5139.4|5138.7|5135.7|5147.2|5144.2|5138.6|5135.6|0
1600816200000|2020-09-22 23:10:00|5138.6|5135.6|5128.6|5125.6|5138.6|5135.6|5119.5|5116.5|0
1600816500000|2020-09-22 23:15:00|5128.9|5125.9|5120.9|5117.9|5129.2|5126.2|5119.4|5116.4|0
1600816800000|2020-09-22 23:20:00|5121.1|5118.1|5127|5124|5127.3|5124.3|5115.2|5112.2|0
1600817100000|2020-09-22 23:25:00|5127.3|5124.3|5127.5|5124.5|5133.2|5130.2|5126.1|5123.1|0
1600817400000|2020-09-22 23:30:00|5127.6|5124.6|5128.1|5125.1|5130.4|5127.4|5124.1|5121.1|0
1600817700000|2020-09-22 23:35:00|5128|5125|5128.3|5125.3|5130.4|5127.4|5125.5|5122.5|0
1600818000000|2020-09-22 23:40:00|5128.6|5125.6|5125.7|5122.7|5128.6|5125.6|5122.1|5119.1|0
1600818300000|2020-09-22 23:45:00|5125.8|5122.8|5126.7|5123.7|5128.5|5125.5|5123.4|5120.4|0
1600818600000|2020-09-22 23:50:00|5126.8|5123.8|5136.2|5133.2|5136.4|5133.4|5123.1|5120.1|0
1600818900000|2020-09-22 23:55:00|5135.7|5132.7|5138.8|5133.8|5138.8|5135.3|5134.9|5131.9|0
1600819200000|2020-09-23 00:00:00|5139|5134|5137.3|5132.3|5141.7|5136.7|5135.9|5130.9|0
1600819500000|2020-09-23 00:05:00|5137.2|5132.2|5136.3|5131.3|5138.1|5133.1|5132.8|5127.8|0
1600819800000|2020-09-23 00:10:00|5136.4|5131.4|5132|5127|5137.6|5132.6|5131.1|5126.1|0
1600820100000|2020-09-23 00:15:00|5132.2|5127.2|5139.5|5134.5|5140.5|5135.5|5131.9|5126.9|0
1600820400000|2020-09-23 00:20:00|5139.3|5134.3|5136|5131|5140.3|5135.3|5135.5|5130.5|0
1600820700000|2020-09-23 00:25:00|5136.1|5131.1|5134.5|5129.5|5137.1|5132.1|5133.8|5128.8|0
1600821000000|2020-09-23 00:30:00|5134.3|5129.3|5132.3|5127.3|5136.5|5131.5|5130.7|5125.7|0
1600821300000|2020-09-23 00:35:00|5132.4|5127.4|5132.3|5127.3|5133.7|5128.7|5130.7|5125.7|0
1600821600000|2020-09-23 00:40:00|5132.2|5127.2|5137.3|5132.3|5137.3|5132.3|5132.2|5127.2|0
1600821900000|2020-09-23 00:45:00|5137.5|5132.5|5124.5|5119.5|5139.1|5134.1|5123.1|5118.1|0
1600822200000|2020-09-23 00:50:00|5124.4|5119.4|5126.1|5121.1|5127.2|5122.2|5123.6|5118.6|0
1600822500000|2020-09-23 00:55:00|5126.2|5121.2|5121.8|5116.8|5130.2|5125.2|5121.4|5116.4|0
1600822800000|2020-09-23 01:00:00|5121.7|5116.7|5123.6|5118.6|5127.3|5122.3|5121.5|5116.5|0
1600823100000|2020-09-23 01:05:00|5123.5|5118.5|5122.1|5117.1|5125.3|5120.3|5120.4|5115.4|0
1600823400000|2020-09-23 01:10:00|5122|5117|5122.1|5117.1|5123.6|5118.6|5118.6|5113.6|0
1600823700000|2020-09-23 01:15:00|5122.3|5117.3|5125|5120|5127|5122|5120.3|5115.3|0
1600824000000|2020-09-23 01:20:00|5125.1|5120.1|5125.3|5120.3|5127.8|5122.8|5124.1|5119.1|0
1600824300000|2020-09-23 01:25:00|5124.6|5119.6|5123.6|5118.6|5126.7|5121.7|5123|5118|0
1600824600000|2020-09-23 01:30:00|5123.4|5118.4|5129.7|5124.7|5129.8|5124.8|5120.2|5115.2|0
1600824900000|2020-09-23 01:35:00|5129.6|5124.6|5132.5|5127.5|5135.9|5130.9|5128.9|5123.9|0
1600825200000|2020-09-23 01:40:00|5132.4|5127.4|5129.8|5124.8|5132.7|5127.7|5128.9|5123.9|0
1600825500000|2020-09-23 01:45:00|5129.9|5124.9|5136|5131|5136|5131|5129.4|5124.4|0
1600825800000|2020-09-23 01:50:00|5136.1|5131.1|5137.4|5132.4|5137.6|5132.6|5134.3|5129.3|0
1600826100000|2020-09-23 01:55:00|5137.2|5132.2|5136.9|5131.9|5138.6|5133.6|5134.7|5129.7|0
1600826400000|2020-09-23 02:00:00|5137|5132|5137|5132|5139.5|5134.5|5136.3|5131.3|0
1600826700000|2020-09-23 02:05:00|5137.1|5132.1|5134|5129|5138.1|5133.1|5133.1|5128.1|0
1600827000000|2020-09-23 02:10:00|5134.1|5129.1|5131.2|5126.2|5134.8|5129.8|5130.2|5125.2|0
1600827300000|2020-09-23 02:15:00|5131|5126|5134.7|5129.7|5135.2|5130.2|5131|5126|0
1600827600000|2020-09-23 02:20:00|5134.8|5129.8|5130.8|5125.8|5137.9|5132.9|5130.4|5125.4|0
1600827900000|2020-09-23 02:25:00|5130.9|5125.9|5132.3|5127.3|5134.6|5129.6|5129.7|5124.7|0
1600828200000|2020-09-23 02:30:00|5132.2|5127.2|5132|5127|5133|5128|5127.5|5122.5|0
1600828500000|2020-09-23 02:35:00|5131.9|5126.9|5128.4|5123.4|5134.2|5129.2|5125.7|5120.7|0
1600828800000|2020-09-23 02:40:00|5128.3|5123.3|5128.6|5123.6|5131.4|5126.4|5127.8|5122.8|0
1600829100000|2020-09-23 02:45:00|5128.7|5123.7|5131.1|5126.1|5133.2|5128.2|5127.8|5122.8|0
1600829400000|2020-09-23 02:50:00|5130.7|5125.7|5130.9|5125.9|5133.7|5128.7|5130.1|5125.1|0
1600829700000|2020-09-23 02:55:00|5131|5126|5129.7|5124.7|5132.5|5127.5|5128.9|5123.9|0
1600830000000|2020-09-23 03:00:00|5129.5|5124.5|5123.8|5118.8|5129.8|5124.8|5123.8|5118.8|0
1600830300000|2020-09-23 03:05:00|5123.9|5118.9|5125.3|5120.3|5126.6|5121.6|5123.2|5118.2|0
1600830600000|2020-09-23 03:10:00|5125.5|5120.5|5129.5|5124.5|5130.3|5125.3|5125.3|5120.3|0
1600830900000|2020-09-23 03:15:00|5129.7|5124.7|5135.3|5130.3|5136.6|5131.6|5128.7|5123.7|0
1600831200000|2020-09-23 03:20:00|5135.2|5130.2|5135.7|5130.7|5136.8|5131.8|5134.3|5129.3|0
1600831500000|2020-09-23 03:25:00|5135.8|5130.8|5136.3|5131.3|5137.5|5132.5|5134.5|5129.5|0
1600831800000|2020-09-23 03:30:00|5136.4|5131.4|5137.5|5132.5|5140|5135|5136.4|5131.4|0
1600832100000|2020-09-23 03:35:00|5137.4|5132.4|5134.2|5129.2|5138.3|5133.3|5134.1|5129.1|0
1600832400000|2020-09-23 03:40:00|5134.1|5129.1|5134.6|5129.6|5135.1|5130.1|5133.9|5128.9|0
1600832700000|2020-09-23 03:45:00|5134.4|5129.4|5136.7|5131.7|5138|5133|5133.5|5128.5|0
1600833000000|2020-09-23 03:50:00|5136.8|5131.8|5133.7|5128.7|5137.9|5132.9|5133.5|5128.5|0
1600833300000|2020-09-23 03:55:00|5133.8|5128.8|5134.3|5129.3|5134.9|5129.9|5132.6|5127.6|0
1600833600000|2020-09-23 04:00:00|5134.2|5129.2|5135.1|5130.1|5136.5|5131.5|5131|5126|0
1600833900000|2020-09-23 04:05:00|5134.9|5129.9|5136.5|5131.5|5137.3|5132.3|5134.9|5129.9|0
1600834200000|2020-09-23 04:10:00|5136.3|5131.3|5135.2|5130.2|5136.8|5131.8|5135.2|5130.2|0
1600834500000|2020-09-23 04:15:00|5135.4|5130.4|5129.1|5124.1|5138.4|5133.4|5124.8|5119.8|0
1600834800000|2020-09-23 04:20:00|5128.6|5123.6|5131.8|5126.8|5135|5130|5128.6|5123.6|0
1600835100000|2020-09-23 04:25:00|5131.9|5126.9|5133.3|5128.3|5133.9|5128.9|5131.2|5126.2|0
1600835400000|2020-09-23 04:30:00|5133.4|5128.4|5136.6|5131.6|5138.3|5133.3|5132|5127|0
1600835700000|2020-09-23 04:35:00|5136.7|5131.7|5137.2|5132.2|5138.8|5133.8|5135.8|5130.8|0
1600836000000|2020-09-23 04:40:00|5137.1|5132.1|5137.2|5132.2|5139.2|5134.2|5136.6|5131.6|0
1600836300000|2020-09-23 04:45:00|5137.1|5132.1|5138.5|5133.5|5138.9|5133.9|5136.7|5131.7|0
1600836600000|2020-09-23 04:50:00|5138.7|5133.7|5136.8|5131.8|5139.5|5134.5|5136.5|5131.5|0
1600836900000|2020-09-23 04:55:00|5136.7|5131.7|5137.4|5132.4|5137.6|5132.6|5136.1|5131.1|0
1600837200000|2020-09-23 05:00:00|5137.7|5132.7|5137.8|5132.8|5140.5|5135.5|5137.6|5132.6|0
1600837500000|2020-09-23 05:05:00|5137.9|5132.9|5139.5|5134.5|5140.7|5135.7|5137.9|5132.9|0
1600837800000|2020-09-23 05:10:00|5139.4|5134.4|5139.7|5134.7|5140.8|5135.8|5138.7|5133.7|0
1600838100000|2020-09-23 05:15:00|5140.1|5135.1|5140.1|5135.1|5140.7|5135.7|5138.6|5133.6|0
1600838400000|2020-09-23 05:20:00|5140.2|5135.2|5150.7|5145.7|5151.8|5146.8|5140.2|5135.2|0
1600838700000|2020-09-23 05:25:00|5150.8|5145.8|5150.6|5145.6|5151.8|5146.8|5147.6|5142.6|0
1600839000000|2020-09-23 05:30:00|5150.7|5145.7|5149.7|5144.7|5151|5146|5147.6|5142.6|0
1600839300000|2020-09-23 05:35:00|5150.2|5145.2|5154.5|5149.5|5154.9|5149.9|5149.8|5144.8|0
1600839600000|2020-09-23 05:40:00|5154.4|5149.4|5151.8|5146.8|5154.7|5149.7|5151|5146|0
1600839900000|2020-09-23 05:45:00|5152|5147|5149|5144|5153.3|5148.3|5147.2|5142.2|0
1600840200000|2020-09-23 05:50:00|5148.9|5143.9|5149.5|5144.5|5150.5|5145.5|5146.6|5141.6|0
1600840500000|2020-09-23 05:55:00|5149.4|5144.4|5151.4|5146.4|5152.2|5147.2|5148.7|5143.7|0
1600840800000|2020-09-23 06:00:00|5151.5|5146.5|5154.1|5149.1|5156.2|5151.2|5148.9|5143.9|0
1600841100000|2020-09-23 06:05:00|5154|5149|5152.8|5147.8|5155.6|5150.6|5150.8|5145.8|0
1600841400000|2020-09-23 06:10:00|5152.9|5147.9|5147.2|5142.2|5153.3|5148.3|5146.1|5141.1|0
1600841700000|2020-09-23 06:15:00|5147.3|5142.3|5144.8|5139.8|5147.3|5142.3|5144.1|5139.1|0
1600842000000|2020-09-23 06:20:00|5144.7|5139.7|5143.6|5138.6|5145.2|5140.2|5143.6|5138.6|0
1600842300000|2020-09-23 06:25:00|5143.7|5138.7|5142|5137|5144.5|5139.5|5140.6|5135.6|0
1600842600000|2020-09-23 06:30:00|5142.2|5137.2|5141.7|5136.7|5143.4|5138.4|5137.3|5132.3|0
1600842900000|2020-09-23 06:35:00|5141.6|5136.6|5156.7|5151.7|5157|5152|5141.5|5136.5|0
1600843200000|2020-09-23 06:40:00|5156.9|5151.9|5157.5|5152.5|5159.4|5154.4|5156|5151|0
1600843500000|2020-09-23 06:45:00|5157.6|5152.6|5157.5|5152.5|5158|5153|5153.6|5148.6|0
1600843800000|2020-09-23 06:50:00|5157.4|5152.4|5156.5|5151.5|5159|5154|5155.3|5150.3|0
1600844100000|2020-09-23 06:55:00|5156.4|5151.4|5158.2|5153.2|5159|5154|5154.3|5149.3|0
1600844400000|2020-09-23 07:00:00|5158.8|5153.8|5156.4|5151.4|5160.7|5155.7|5153.7|5148.7|0
1600844700000|2020-09-23 07:05:00|5156.2|5151.2|5162.4|5157.4|5162.6|5157.6|5150|5145|0
1600845000000|2020-09-23 07:10:00|5162.9|5157.9|5168.8|5163.8|5173.4|5168.4|5161.9|5156.9|0
1600845300000|2020-09-23 07:15:00|5167.9|5162.9|5164.8|5159.8|5167.9|5162.9|5160.5|5155.5|0
1600845600000|2020-09-23 07:20:00|5164.4|5159.4|5175.7|5170.7|5176.3|5171.3|5164.4|5159.4|0
1600845900000|2020-09-23 07:25:00|5175.6|5170.6|5173.4|5168.4|5177.6|5172.6|5172.7|5167.7|0
1600846200000|2020-09-23 07:30:00|5174.3|5169.3|5183.3|5178.3|5186.6|5181.6|5174.3|5169.3|0
1600846500000|2020-09-23 07:35:00|5183.7|5178.7|5180.4|5175.4|5184.7|5179.7|5177.6|5172.6|0
1600846800000|2020-09-23 07:40:00|5180.5|5175.5|5182.9|5177.9|5182.9|5177.9|5176.7|5171.7|0
1600847100000|2020-09-23 07:45:00|5183.1|5178.1|5182.6|5177.6|5184.2|5179.2|5179|5174|0
1600847400000|2020-09-23 07:50:00|5182.4|5177.4|5182.9|5177.9|5188.7|5183.7|5180.9|5175.9|0
1600847700000|2020-09-23 07:55:00|5182.8|5177.8|5183|5178|5184.4|5179.4|5180|5175|0
1600848000000|2020-09-23 08:00:00|5183.6|5178.6|5203.5|5200.5|5209|5206|5181.1|5177.9|0
1600848300000|2020-09-23 08:05:00|5203.2|5200.2|5195.7|5192.7|5204.3|5201.3|5193.7|5190.7|0
1600848600000|2020-09-23 08:10:00|5195.5|5192.5|5193.2|5190.2|5195.5|5192.5|5188.1|5185.1|0
1600848900000|2020-09-23 08:15:00|5193.5|5190.5|5200.8|5197.8|5203.3|5200.3|5193|5190|0
1600849200000|2020-09-23 08:20:00|5200.7|5197.7|5200|5197|5203.7|5200.7|5199.3|5196.3|0
1600849500000|2020-09-23 08:25:00|5201|5198|5205|5202|5205.5|5202.5|5199.3|5196.3|0
1600849800000|2020-09-23 08:30:00|5205.2|5202.2|5211.6|5208.6|5214.7|5211.7|5204.4|5201.4|0
1600850100000|2020-09-23 08:35:00|5211.7|5208.7|5215.9|5212.9|5216.4|5213.4|5211.4|5208.4|0
1600850400000|2020-09-23 08:40:00|5216.1|5213.1|5217.3|5214.3|5220.5|5217.5|5214.6|5211.6|0
1600850700000|2020-09-23 08:45:00|5213.4|5210.4|5215.4|5212.4|5217.7|5214.7|5212.2|5209.2|0
1600851000000|2020-09-23 08:50:00|5216|5213|5214.1|5211.1|5216.4|5213.4|5210.8|5207.8|0
1600851300000|2020-09-23 08:55:00|5213.9|5210.9|5219.2|5216.2|5220.6|5217.6|5213.9|5210.9|0
1600851600000|2020-09-23 09:00:00|5219.3|5216.3|5221.4|5218.4|5224.3|5221.3|5218.4|5215.4|0
1600851900000|2020-09-23 09:05:00|5221.7|5218.7|5215.7|5212.7|5222|5219|5215.7|5212.7|0
1600852200000|2020-09-23 09:10:00|5215.9|5212.9|5216.2|5213.2|5216.7|5213.7|5213.8|5210.8|0
1600852500000|2020-09-23 09:15:00|5216.5|5213.5|5220.2|5217.2|5220.3|5217.3|5216.1|5213.1|0
1600852800000|2020-09-23 09:20:00|5220.1|5217.1|5218.7|5215.7|5221.7|5218.7|5218.6|5215.6|0
1600853100000|2020-09-23 09:25:00|5218.5|5215.5|5218.5|5215.5|5219.8|5216.8|5217.2|5214.2|0
1600853400000|2020-09-23 09:30:00|5218.7|5215.7|5222.4|5219.4|5222.7|5219.7|5218.6|5215.6|0
1600853700000|2020-09-23 09:35:00|5222.6|5219.6|5221.7|5218.7|5222.6|5219.6|5219.9|5216.9|0
1600854000000|2020-09-23 09:40:00|5221.6|5218.6|5224.1|5221.1|5224.1|5221.1|5220.4|5217.4|0
1600854300000|2020-09-23 09:45:00|5224.2|5221.2|5223.1|5220.1|5225.3|5222.3|5222.2|5219.2|0
1600854600000|2020-09-23 09:50:00|5223|5220|5222.9|5219.9|5227|5224|5222.5|5219.5|0
1600854900000|2020-09-23 09:55:00|5223.2|5220.2|5224.2|5221.2|5224.9|5221.9|5220.1|5217.1|0
1600855200000|2020-09-23 10:00:00|5224.3|5221.3|5226.9|5223.9|5227.8|5224.8|5223|5220|0
1600855500000|2020-09-23 10:05:00|5226.7|5223.7|5224.6|5221.6|5227.8|5224.8|5224.6|5221.6|0
1600855800000|2020-09-23 10:10:00|5224.9|5221.9|5226.6|5223.6|5227.9|5224.9|5224.3|5221.3|0
1600856100000|2020-09-23 10:15:00|5225.7|5222.7|5218.8|5215.8|5225.7|5222.7|5218|5215|0
1600856400000|2020-09-23 10:20:00|5218.7|5215.7|5214.3|5211.3|5219.6|5216.6|5214.3|5211.3|0
1600856700000|2020-09-23 10:25:00|5214.4|5211.4|5217.3|5214.3|5218.2|5215.2|5213.7|5210.7|0
1600857000000|2020-09-23 10:30:00|5217.4|5214.4|5217.1|5214.1|5217.6|5214.6|5214.5|5211.5|0
1600857300000|2020-09-23 10:35:00|5217.2|5214.2|5218|5215|5220|5217|5213.9|5210.9|0
1600857600000|2020-09-23 10:40:00|5218.4|5215.4|5218.3|5215.3|5222|5219|5216.8|5213.8|0
1600857900000|2020-09-23 10:45:00|5218.2|5215.2|5220.1|5217.1|5225.6|5222.6|5218.2|5215.2|0
1600858200000|2020-09-23 10:50:00|5220.2|5217.2|5222.8|5219.8|5222.9|5219.9|5218.7|5215.7|0
1600858500000|2020-09-23 10:55:00|5222.9|5219.9|5220.6|5217.6|5224.4|5221.4|5219.5|5216.5|0
1600858800000|2020-09-23 11:00:00|5215.3|5212.3|5203.3|5200.3|5215.7|5212.7|5201.6|5198.6|0
1600859100000|2020-09-23 11:05:00|5203.4|5200.4|5196.8|5193.8|5203.5|5200.5|5196.1|5193.1|0
1600859400000|2020-09-23 11:10:00|5196.9|5193.9|5196.6|5193.6|5203.9|5200.9|5196|5193|0
1600859700000|2020-09-23 11:15:00|5196.5|5193.5|5193.1|5190.1|5197.2|5194.2|5187.5|5184.5|0
1600860000000|2020-09-23 11:20:00|5192.7|5189.7|5199.6|5196.6|5199.8|5196.8|5191.5|5188.5|0
1600860300000|2020-09-23 11:25:00|5199.7|5196.7|5203.4|5200.4|5205.4|5202.4|5199.4|5196.4|0
1600860600000|2020-09-23 11:30:00|5203.3|5200.3|5207.3|5204.3|5207.4|5204.4|5202.8|5199.8|0
1600860900000|2020-09-23 11:35:00|5206.8|5203.8|5211.9|5208.9|5213.1|5210.1|5205.2|5202.2|0
1600861200000|2020-09-23 11:40:00|5212|5209|5207.4|5204.4|5215.8|5212.8|5207.3|5204.3|0
1600861500000|2020-09-23 11:45:00|5207.1|5204.1|5203.7|5200.7|5209.9|5206.9|5203.6|5200.6|0
1600861800000|2020-09-23 11:50:00|5203.9|5200.9|5197.3|5194.3|5204|5201|5195.5|5192.5|0
1600862100000|2020-09-23 11:55:00|5197.9|5194.9|5192.3|5189.3|5201.9|5198.9|5192|5189|0
1600862400000|2020-09-23 12:00:00|5192.7|5189.7|5193.2|5190.2|5194.1|5191.1|5190.3|5187.3|0
1600862700000|2020-09-23 12:05:00|5193.3|5190.3|5184.3|5181.3|5193.6|5190.6|5182.4|5179.4|0
1600863000000|2020-09-23 12:10:00|5184.5|5181.5|5184.7|5181.7|5185.3|5182.3|5179.4|5176.4|0
1600863300000|2020-09-23 12:15:00|5184.8|5181.8|5189.8|5186.8|5189.9|5186.9|5184.6|5181.6|0
1600863600000|2020-09-23 12:20:00|5189.7|5186.7|5191.4|5188.4|5195.3|5192.3|5187.8|5184.8|0
1600863900000|2020-09-23 12:25:00|5191.5|5188.5|5199.6|5196.6|5201.3|5198.3|5191.5|5188.5|0
1600864200000|2020-09-23 12:30:00|5199.7|5196.7|5207.3|5204.3|5207.5|5204.5|5198.9|5195.9|0
1600864500000|2020-09-23 12:35:00|5207.5|5204.5|5201.6|5198.6|5208.9|5205.9|5201.5|5198.5|0
1600864800000|2020-09-23 12:40:00|5201.9|5198.9|5209.1|5206.1|5209.1|5206.1|5201.7|5198.7|0
1600865100000|2020-09-23 12:45:00|5209.5|5206.5|5210.5|5207.5|5215.7|5212.7|5205.9|5202.9|0
1600865400000|2020-09-23 12:50:00|5210.2|5207.2|5213|5210|5214.2|5211.2|5208.5|5205.5|0
1600865700000|2020-09-23 12:55:00|5213.1|5210.1|5205.8|5202.8|5216.8|5213.8|5203.7|5200.7|0
1600866000000|2020-09-23 13:00:00|5205.5|5202.5|5212.9|5209.9|5212.9|5209.9|5202|5199|0
1600866300000|2020-09-23 13:05:00|5212.8|5209.8|5209.6|5206.6|5214.3|5211.3|5209.6|5206.6|0
1600866600000|2020-09-23 13:10:00|5209.2|5206.2|5212.2|5209.2|5217.3|5214.3|5207.8|5204.8|0
1600866900000|2020-09-23 13:15:00|5212.1|5209.1|5210.3|5207.3|5213.8|5210.8|5208|5205|0
1600867200000|2020-09-23 13:20:00|5210|5207|5209.9|5206.9|5217.3|5214.3|5209.5|5206.5|0
1600867500000|2020-09-23 13:25:00|5209|5206|5207.9|5204.9|5209.4|5206.4|5204.3|5201.3|0
1600867800000|2020-09-23 13:30:00|5208.8|5205.8|5214.2|5212.4|5215.8|5214|5194.8|5193|0
1600868100000|2020-09-23 13:35:00|5214.3|5212.5|5219.3|5217.5|5227.2|5225.4|5206.1|5204.3|0
1600868400000|2020-09-23 13:40:00|5219.5|5217.7|5234.4|5232.6|5235.9|5234.1|5211.9|5210.1|0
1600868700000|2020-09-23 13:45:00|5234.7|5232.9|5227.7|5225.9|5239.7|5237.9|5223.8|5222|0
1600869000000|2020-09-23 13:50:00|5227.6|5225.8|5205.7|5203.9|5227.8|5226|5203.4|5201.6|0
1600869300000|2020-09-23 13:55:00|5205.6|5203.8|5197.7|5195.9|5219.3|5217.5|5191.6|5189.8|0
1600869600000|2020-09-23 14:00:00|5196.8|5195|5215.6|5213.8|5217.9|5216.1|5196.3|5194.5|0
1600869900000|2020-09-23 14:05:00|5215.7|5213.9|5183.6|5181.8|5215.9|5214.1|5183|5181.2|0
1600870200000|2020-09-23 14:10:00|5183.7|5181.9|5196.1|5194.3|5196.6|5194.8|5180|5178.2|0
1600870500000|2020-09-23 14:15:00|5197|5195.2|5175.7|5173.9|5197.8|5196|5175.2|5173.4|0
1600870800000|2020-09-23 14:20:00|5175.5|5173.7|5187.4|5185.6|5195.1|5193.3|5175.5|5173.7|0
1600871100000|2020-09-23 14:25:00|5187.2|5185.4|5210.5|5208.7|5214.8|5213|5183.4|5181.6|0
1600871400000|2020-09-23 14:30:00|5210.4|5208.6|5211.9|5210.1|5220.4|5218.6|5210.3|5208.5|0
1600871700000|2020-09-23 14:35:00|5211.8|5210|5197|5195.2|5211.8|5210|5191.9|5190.1|0
1600872000000|2020-09-23 14:40:00|5197.3|5195.5|5205.5|5203.7|5216.1|5214.3|5197.3|5195.5|0
1600872300000|2020-09-23 14:45:00|5205|5203.2|5216.2|5214.4|5217.7|5215.9|5200.9|5199.1|0
1600872600000|2020-09-23 14:50:00|5216.3|5214.5|5204.6|5202.8|5217.6|5215.8|5199.5|5197.7|0
1600872900000|2020-09-23 14:55:00|5204.9|5203.1|5192.9|5191.1|5211.7|5209.9|5185|5183.2|0
1600873200000|2020-09-23 15:00:00|5192.7|5190.9|5191.7|5189.9|5200.4|5198.6|5185|5183.2|0
1600873500000|2020-09-23 15:05:00|5191.6|5189.8|5200.7|5198.9|5204.5|5202.7|5189.9|5188.1|0
1600873800000|2020-09-23 15:10:00|5200.6|5198.8|5191.4|5189.6|5206.4|5204.6|5189.8|5188|0
1600874100000|2020-09-23 15:15:00|5191.2|5189.4|5194|5192.2|5202.2|5200.4|5187.5|5185.7|0
1600874400000|2020-09-23 15:20:00|5194.7|5192.9|5183|5181.2|5196.7|5194.9|5180.1|5178.3|0
1600874700000|2020-09-23 15:25:00|5182.5|5180.7|5174.7|5172.9|5185.6|5183.8|5166.1|5164.3|0
1600875000000|2020-09-23 15:30:00|5174.6|5172.8|5166.4|5164.6|5180.5|5178.7|5161.8|5160|0
1600875300000|2020-09-23 15:35:00|5165.9|5164.1|5178.1|5176.3|5179.1|5177.3|5161.2|5159.4|0
1600875600000|2020-09-23 15:40:00|5178|5176.2|5166.4|5164.6|5179.2|5177.4|5166.1|5164.3|0
1600875900000|2020-09-23 15:45:00|5166.3|5164.5|5152.9|5151.1|5166.4|5164.6|5148.2|5146.4|0
1600876200000|2020-09-23 15:50:00|5152.4|5150.6|5142.6|5140.8|5153.5|5151.7|5133.4|5131.6|0
1600876500000|2020-09-23 15:55:00|5142.5|5140.7|5144.5|5142.7|5151.7|5149.9|5140.1|5138.3|0
1600876800000|2020-09-23 16:00:00|5143.9|5142.1|5147.6|5145.8|5155.5|5153.7|5141.5|5139.7|0
1600877100000|2020-09-23 16:05:00|5146.7|5144.9|5157.7|5155.9|5159.2|5157.4|5142.6|5140.8|0
1600877400000|2020-09-23 16:10:00|5158.1|5156.3|5157.2|5155.4|5163.4|5161.6|5150.1|5148.3|0
1600877700000|2020-09-23 16:15:00|5157.3|5155.5|5147.7|5145.9|5161.9|5160.1|5145.6|5143.8|0
1600878000000|2020-09-23 16:20:00|5148.4|5146.6|5151.7|5149.9|5152|5150.2|5142.9|5141.1|0
1600878300000|2020-09-23 16:25:00|5152.4|5150.6|5157.9|5156.1|5160.9|5159.1|5152.1|5150.3|0
1600878600000|2020-09-23 16:30:00|5156.4|5154.6|5153.4|5151.6|5159.9|5158.1|5149.8|5148|0
1600878900000|2020-09-23 16:35:00|5153.6|5151.8|5164.1|5162.3|5164.1|5162.3|5149.7|5147.9|0
1600879200000|2020-09-23 16:40:00|5164.2|5162.4|5174.9|5173.1|5174.9|5173.1|5162.3|5160.5|0
1600879500000|2020-09-23 16:45:00|5175.3|5173.5|5166.8|5165|5175.3|5173.5|5161.6|5159.8|0
1600879800000|2020-09-23 16:50:00|5166.9|5165.1|5159|5157.2|5168.3|5166.5|5158|5156.2|0
1600880100000|2020-09-23 16:55:00|5160|5158.2|5177.8|5176|5179.5|5177.7|5159.8|5158|0
1600880400000|2020-09-23 17:00:00|5177.6|5175.8|5166.8|5165|5178.2|5176.4|5166.3|5164.5|0
1600880700000|2020-09-23 17:05:00|5166.6|5164.8|5180.2|5178.4|5180.5|5178.7|5165.9|5164.1|0
1600881000000|2020-09-23 17:10:00|5180.4|5178.6|5176.4|5174.6|5183.2|5181.4|5175.1|5173.3|0
1600881300000|2020-09-23 17:15:00|5176.7|5174.9|5177|5175.2|5180.2|5178.4|5173.8|5172|0
1600881600000|2020-09-23 17:20:00|5177.1|5175.3|5178.9|5177.1|5183.9|5182.1|5175.8|5174|0
1600881900000|2020-09-23 17:25:00|5179|5177.2|5162|5160.2|5179|5177.2|5160.4|5158.6|0
1600882200000|2020-09-23 17:30:00|5162.6|5160.8|5170.4|5168.6|5172.2|5170.4|5159.7|5157.9|0
1600882500000|2020-09-23 17:35:00|5170.3|5168.5|5156|5154.2|5170.3|5168.5|5155.8|5154|0
1600882800000|2020-09-23 17:40:00|5156.2|5154.4|5148.1|5146.3|5158.1|5156.3|5148.1|5146.3|0
1600883100000|2020-09-23 17:45:00|5148|5146.2|5155.5|5153.7|5157.6|5155.8|5146.2|5144.4|0
1600883400000|2020-09-23 17:50:00|5155.3|5153.5|5140.1|5138.3|5156.3|5154.5|5138.9|5137.1|0
1600883700000|2020-09-23 17:55:00|5141.5|5139.7|5139.7|5137.9|5142.4|5140.6|5137.3|5135.5|0
1600884000000|2020-09-23 18:00:00|5138.6|5136.8|5126.9|5125.1|5138.6|5136.8|5122.2|5120.4|0
1600884300000|2020-09-23 18:05:00|5126.6|5124.8|5122.1|5120.3|5131.9|5130.1|5120.7|5118.9|0
1600884600000|2020-09-23 18:10:00|5121.8|5120|5123.4|5121.6|5123.5|5121.7|5114.4|5112.6|0
1600884900000|2020-09-23 18:15:00|5123.5|5121.7|5095.8|5094|5123.5|5121.7|5093.1|5091.3|0
1600885200000|2020-09-23 18:20:00|5095.7|5093.9|5103.1|5101.3|5106.6|5104.8|5094.3|5092.5|0
1600885500000|2020-09-23 18:25:00|5102.5|5100.7|5106.1|5104.3|5116.6|5114.8|5099.9|5098.1|0
1600885800000|2020-09-23 18:30:00|5105.2|5103.4|5111.4|5109.6|5111.4|5109.6|5097.8|5096|0
1600886100000|2020-09-23 18:35:00|5113|5111.2|5106.3|5104.5|5113|5111.2|5101.2|5099.4|0
1600886400000|2020-09-23 18:40:00|5105.7|5103.9|5094.5|5092.7|5105.7|5103.9|5090.4|5088.6|0
1600886700000|2020-09-23 18:45:00|5095.3|5093.5|5081.8|5080|5097|5095.2|5077.9|5076.1|0
1600887000000|2020-09-23 18:50:00|5081.9|5080.1|5084|5082.2|5095.7|5093.9|5080.7|5078.9|0
1600887300000|2020-09-23 18:55:00|5083.5|5081.7|5076.1|5074.3|5083.7|5081.9|5071|5069.2|0
1600887600000|2020-09-23 19:00:00|5076|5074.2|5058.2|5056.4|5082.9|5081.1|5058.2|5056.4|0
1600887900000|2020-09-23 19:05:00|5058.9|5057.1|5064.9|5063.1|5066|5064.2|5048.9|5047.1|0
1600888200000|2020-09-23 19:10:00|5065|5063.2|5086.6|5084.8|5091.8|5090|5064.2|5062.4|0
1600888500000|2020-09-23 19:15:00|5085.5|5083.7|5086|5084.2|5088.6|5086.8|5071|5069.2|0
1600888800000|2020-09-23 19:20:00|5085.7|5083.9|5079.2|5077.4|5092.8|5091|5078.2|5076.4|0
1600889100000|2020-09-23 19:25:00|5079.5|5077.7|5085.9|5084.1|5086.9|5085.1|5064.9|5063.1|0
1600889400000|2020-09-23 19:30:00|5085.7|5083.9|5086.4|5084.6|5093.8|5092|5083|5081.2|0
1600889700000|2020-09-23 19:35:00|5086.6|5084.8|5088.1|5086.3|5090.6|5088.8|5082.6|5080.8|0
1600890000000|2020-09-23 19:40:00|5087.9|5086.1|5098.8|5097|5100.5|5098.7|5087.9|5086.1|0
1600890300000|2020-09-23 19:45:00|5098.4|5096.6|5076.7|5074.9|5100.7|5098.9|5069.5|5067.7|0
1600890600000|2020-09-23 19:50:00|5076.9|5075.1|5060.3|5058.5|5076.9|5075.1|5055.1|5053.3|0
1600890900000|2020-09-23 19:55:00|5061.2|5059.4|5066.9|5065.1|5070.7|5068.9|5059.1|5057.3|0
1600891200000|2020-09-23 20:00:00|5067.6|5064.6|5062.7|5059.7|5069.2|5066.2|5062.1|5059.1|0
1600891500000|2020-09-23 20:05:00|5062.9|5059.9|5060.7|5057.7|5064.1|5061.1|5058.5|5055.5|0
1600891800000|2020-09-23 20:10:00|5060.8|5057.8|5060.5|5057.5|5061.7|5058.7|5054.6|5051.6|0
1600892100000|2020-09-23 20:15:00|5060.6|5057.6|5063.9|5060.9|5064.1|5061.1|5059.9|5056.9|0
1600892400000|2020-09-23 20:20:00|5063.8|5060.8|5060.8|5057.8|5063.8|5060.8|5059.7|5056.7|0
1600892700000|2020-09-23 20:25:00|5060.9|5057.9|5058.4|5055.4|5061.2|5058.2|5058.4|5055.4|0
1600893000000|2020-09-23 20:30:00|5058.6|5055.6|5060.2|5057.2|5060.9|5057.9|5058.4|5055.4|0
1600893300000|2020-09-23 20:35:00|5060.1|5057.1|5059.4|5056.4|5060.2|5057.2|5058.9|5055.9|0
1600893600000|2020-09-23 20:40:00|5059.3|5056.3|5058.4|5055.4|5059.5|5056.5|5058.4|5055.4|0
1600893900000|2020-09-23 20:45:00|5058.5|5055.5|5055.9|5052.9|5058.9|5055.9|5055.9|5052.9|0
1600894200000|2020-09-23 20:50:00|5056.1|5053.1|5053.5|5050.5|5056.1|5053.1|5052.9|5049.9|0
1600894500000|2020-09-23 20:55:00|5053.4|5050.4|5055.2|5052.2|5055.7|5052.7|5053.4|5050.4|0
1600894800000|2020-09-23 21:00:00|5055.3|5052.3|5055.2|5052.2|5056.2|5053.2|5054.7|5051.7|0
1600895100000|2020-09-23 21:05:00|5055.1|5052.1|5052.1|5049.1|5055.1|5052.1|5051.5|5048.5|0
1600895400000|2020-09-23 21:10:00|5051.9|5048.9|5049.5|5046.5|5052.5|5049.5|5048.7|5045.7|0
1600895700000|2020-09-23 21:15:00|5049.2|5046.2|5041.5|5038.5|5049.9|5046.9|5041.4|5038.4|0
1600896000000|2020-09-23 21:20:00|5041.6|5038.6|5041|5038|5043.3|5040.3|5039.3|5036.3|0
1600896300000|2020-09-23 21:25:00|5040.8|5037.8|5030.7|5027.7|5040.8|5037.8|5029.8|5026.8|0
1600896600000|2020-09-23 21:30:00|5030.7|5027.7|5030.5|5027.5|5031.8|5028.8|5025.8|5022.8|0
1600896900000|2020-09-23 21:35:00|5030.3|5027.3|5031.1|5028.1|5034.8|5031.8|5030.3|5027.3|0
1600897200000|2020-09-23 21:40:00|5031|5028|5026.1|5023.1|5032|5029|5026.1|5023.1|0
1600897500000|2020-09-23 21:45:00|5026|5023|5018.8|5015.8|5026|5023|5018.8|5015.8|0
1600897800000|2020-09-23 21:50:00|5019.1|5016.1|5022.5|5019.5|5022.5|5019.5|5016.5|5013.5|0
1600898100000|2020-09-23 21:55:00|5022.6|5019.6|5026.4|5023.4|5026.9|5023.9|5022.3|5019.3|0
1600898400000|2020-09-23 22:00:00|5026.5|5023.5|5047.3|5044.3|5047.6|5044.6|5026.5|5023.5|0
1600898700000|2020-09-23 22:05:00|5046.8|5043.8|5048.5|5045.5|5050.5|5047.5|5042.9|5039.9|0
1600899000000|2020-09-23 22:10:00|5048.6|5045.6|5053.7|5050.7|5055.4|5052.4|5048.1|5045.1|0
1600899300000|2020-09-23 22:15:00|5053.5|5050.5|5045.2|5042.2|5053.9|5050.9|5043.7|5040.7|0
1600899600000|2020-09-23 22:20:00|5045.3|5042.3|5047.6|5044.6|5047.6|5044.6|5043.1|5040.1|0
1600899900000|2020-09-23 22:25:00|5047.5|5044.5|5047.5|5044.5|5051.6|5048.6|5046.3|5043.3|0
1600900200000|2020-09-23 22:30:00|5047.6|5044.6|5047.7|5044.7|5047.7|5044.7|5046.2|5043.2|0
1600900500000|2020-09-23 22:35:00|5047.6|5044.6|5040.3|5037.3|5048.5|5045.5|5040.3|5037.3|0
1600900800000|2020-09-23 22:40:00|5040|5037|5037.2|5034.2|5040|5037|5034.4|5031.4|0
1600901100000|2020-09-23 22:45:00|5037.3|5034.3|5040.7|5037.7|5041.9|5038.9|5037.1|5034.1|0
1600901400000|2020-09-23 22:50:00|5040.6|5037.6|5040.6|5037.6|5041.7|5038.7|5039.1|5036.1|0
1600901700000|2020-09-23 22:55:00|5040.4|5037.4|5038.2|5035.2|5040.5|5037.5|5037.1|5034.1|0
1600902000000|2020-09-23 23:00:00|5038.5|5035.5|5042.8|5039.8|5042.9|5039.9|5038.1|5035.1|0
1600902300000|2020-09-23 23:05:00|5042.9|5039.9|5044.1|5041.1|5044.1|5041.1|5039.9|5036.9|0
1600902600000|2020-09-23 23:10:00|5043.9|5040.9|5040.8|5037.8|5044.2|5041.2|5040|5037|0
1600902900000|2020-09-23 23:15:00|5040.7|5037.7|5031.9|5028.9|5040.7|5037.7|5031.1|5028.1|0
1600903200000|2020-09-23 23:20:00|5031.7|5028.7|5029.9|5026.9|5032.5|5029.5|5029.1|5026.1|0
1600903500000|2020-09-23 23:25:00|5029.7|5026.7|5015.7|5012.7|5029.7|5026.7|5015.7|5012.7|0
1600903800000|2020-09-23 23:30:00|5015.5|5012.5|5019|5016|5021.1|5018.1|5014.8|5011.8|0
1600904100000|2020-09-23 23:35:00|5019.2|5016.2|5013.1|5010.1|5019.3|5016.3|5011.4|5008.4|0
1600904400000|2020-09-23 23:40:00|5012.4|5009.4|5011.7|5008.7|5015.9|5012.9|5010.2|5007.2|0
1600904700000|2020-09-23 23:45:00|5011.6|5008.6|5013.5|5010.5|5014.8|5011.8|5010.2|5007.2|0
1600905000000|2020-09-23 23:50:00|5013.7|5010.7|5012.9|5009.9|5015.9|5012.9|5012.7|5009.7|0
1600905300000|2020-09-23 23:55:00|5013|5010|5010.6|5005.6|5013.2|5010.2|5010.2|5005.6|0
1600905600000|2020-09-24 00:00:00|5010.4|5005.4|5016.4|5011.4|5019.2|5014.2|5010.1|5005.1|0
1600905900000|2020-09-24 00:05:00|5016.2|5011.2|5015|5010|5017.8|5012.8|5005.6|5000.6|0
1600906200000|2020-09-24 00:10:00|5014.9|5009.9|5017.1|5012.1|5017.1|5012.1|5009.9|5004.9|0
1600906500000|2020-09-24 00:15:00|5017.3|5012.3|5027.5|5022.5|5028.8|5023.8|5015.4|5010.4|0
1600906800000|2020-09-24 00:20:00|5027.6|5022.6|5028.3|5023.3|5030.6|5025.6|5023.2|5018.2|0
1600907100000|2020-09-24 00:25:00|5028.2|5023.2|5024.6|5019.6|5029.4|5024.4|5023.1|5018.1|0
1600907400000|2020-09-24 00:30:00|5024.5|5019.5|5023|5018|5026|5021|5020.3|5015.3|0
1600907700000|2020-09-24 00:35:00|5023.1|5018.1|5033|5028|5033.4|5028.4|5022.7|5017.7|0
1600908000000|2020-09-24 00:40:00|5032.9|5027.9|5036.7|5031.7|5039.7|5034.7|5032.7|5027.7|0
1600908300000|2020-09-24 00:45:00|5036.6|5031.6|5041.5|5036.5|5044.1|5039.1|5036.5|5031.5|0
1600908600000|2020-09-24 00:50:00|5041.6|5036.6|5044.7|5039.7|5048.2|5043.2|5039.6|5034.6|0
1600908900000|2020-09-24 00:55:00|5044.6|5039.6|5048|5043|5048.2|5043.2|5043.1|5038.1|0
1600909200000|2020-09-24 01:00:00|5048.1|5043.1|5050.3|5045.3|5053.2|5048.2|5044.4|5039.4|0
1600909500000|2020-09-24 01:05:00|5050.4|5045.4|5045.6|5040.6|5050.4|5045.4|5044|5039|0
1600909800000|2020-09-24 01:10:00|5045.5|5040.5|5038.7|5033.7|5045.9|5040.9|5036.5|5031.5|0
1600910100000|2020-09-24 01:15:00|5038.8|5033.8|5046|5041|5047.6|5042.6|5038.6|5033.6|0
1600910400000|2020-09-24 01:20:00|5045.9|5040.9|5051|5046|5051.2|5046.2|5045.7|5040.7|0
1600910700000|2020-09-24 01:25:00|5051.1|5046.1|5050.8|5045.8|5055.8|5050.8|5048.5|5043.5|0
1600911000000|2020-09-24 01:30:00|5050.6|5045.6|5050.7|5045.7|5055.2|5050.2|5048.3|5043.3|0
1600911300000|2020-09-24 01:35:00|5050.4|5045.4|5045.2|5040.2|5052.1|5047.1|5045.2|5040.2|0
1600911600000|2020-09-24 01:40:00|5044.9|5039.9|5046.5|5041.5|5048.3|5043.3|5042.3|5037.3|0
1600911900000|2020-09-24 01:45:00|5046.1|5041.1|5041.5|5036.5|5046.1|5041.1|5040.8|5035.8|0
1600912200000|2020-09-24 01:50:00|5041.6|5036.6|5041.6|5036.6|5044.2|5039.2|5040.5|5035.5|0
1600912500000|2020-09-24 01:55:00|5041.4|5036.4|5032.3|5027.3|5042.6|5037.6|5030.5|5025.5|0
1600912800000|2020-09-24 02:00:00|5032.2|5027.2|5035.3|5030.3|5037.9|5032.9|5030.4|5025.4|0
1600913100000|2020-09-24 02:05:00|5034.7|5029.7|5042.7|5037.7|5043.9|5038.9|5033.7|5028.7|0
1600913400000|2020-09-24 02:10:00|5042.3|5037.3|5037.4|5032.4|5044.1|5039.1|5037|5032|0
1600913700000|2020-09-24 02:15:00|5037.3|5032.3|5049.9|5044.9|5053.4|5048.4|5036.7|5031.7|0
1600914000000|2020-09-24 02:20:00|5049.8|5044.8|5047.6|5042.6|5050.8|5045.8|5046.5|5041.5|0
1600914300000|2020-09-24 02:25:00|5047.8|5042.8|5046.9|5041.9|5050.4|5045.4|5045.9|5040.9|0
1600914600000|2020-09-24 02:30:00|5046.4|5041.4|5039.5|5034.5|5048.2|5043.2|5035.8|5030.8|0
1600914900000|2020-09-24 02:35:00|5039.4|5034.4|5038.3|5033.3|5040|5035|5034.1|5029.1|0
1600915200000|2020-09-24 02:40:00|5038.5|5033.5|5037.3|5032.3|5043.5|5038.5|5035.4|5030.4|0
1600915500000|2020-09-24 02:45:00|5037.1|5032.1|5037.7|5032.7|5040.7|5035.7|5037.1|5032.1|0
1600915800000|2020-09-24 02:50:00|5037.5|5032.5|5031.8|5026.8|5038.2|5033.2|5031.4|5026.4|0
1600916100000|2020-09-24 02:55:00|5032.2|5027.2|5038.9|5033.9|5040.7|5035.7|5031.1|5026.1|0
1600916400000|2020-09-24 03:00:00|5038.8|5033.8|5032|5027|5039.7|5034.7|5029.7|5024.7|0
1600916700000|2020-09-24 03:05:00|5031.9|5026.9|5036.4|5031.4|5037.1|5032.1|5031.5|5026.5|0
1600917000000|2020-09-24 03:10:00|5036.6|5031.6|5041.5|5036.5|5041.5|5036.5|5035.6|5030.6|0
1600917300000|2020-09-24 03:15:00|5041.3|5036.3|5039.2|5034.2|5042.1|5037.1|5038.2|5033.2|0
1600917600000|2020-09-24 03:20:00|5039.1|5034.1|5038|5033|5039.8|5034.8|5035.3|5030.3|0
1600917900000|2020-09-24 03:25:00|5037.9|5032.9|5033.8|5028.8|5038.1|5033.1|5033.8|5028.8|0
1600918200000|2020-09-24 03:30:00|5033.6|5028.6|5041|5036|5041.6|5036.6|5032.5|5027.5|0
1600918500000|2020-09-24 03:35:00|5040.9|5035.9|5039.8|5034.8|5041.4|5036.4|5038.7|5033.7|0
1600918800000|2020-09-24 03:40:00|5039.7|5034.7|5036.3|5031.3|5041.1|5036.1|5035.7|5030.7|0
1600919100000|2020-09-24 03:45:00|5036.2|5031.2|5037.1|5032.1|5040.7|5035.7|5035.3|5030.3|0
1600919400000|2020-09-24 03:50:00|5037.3|5032.3|5037.7|5032.7|5039.4|5034.4|5035.8|5030.8|0
1600919700000|2020-09-24 03:55:00|5038|5033|5037.4|5032.4|5039.2|5034.2|5036|5031|0
1600920000000|2020-09-24 04:00:00|5037.3|5032.3|5038.1|5033.1|5040.8|5035.8|5036.2|5031.2|0
1600920300000|2020-09-24 04:05:00|5038.3|5033.3|5040.6|5035.6|5043.1|5038.1|5038.2|5033.2|0
1600920600000|2020-09-24 04:10:00|5040.5|5035.5|5047.1|5042.1|5048.3|5043.3|5040.5|5035.5|0
1600920900000|2020-09-24 04:15:00|5047|5042|5045.7|5040.7|5047.1|5042.1|5045.1|5040.1|0
1600921200000|2020-09-24 04:20:00|5045.8|5040.8|5042.3|5037.3|5045.8|5040.8|5042|5037|0
1600921500000|2020-09-24 04:25:00|5042.2|5037.2|5041.3|5036.3|5043.2|5038.2|5041|5036|0
1600921800000|2020-09-24 04:30:00|5040.9|5035.9|5015.9|5010.9|5042.1|5037.1|5015.9|5010.9|0
1600922100000|2020-09-24 04:35:00|5015.7|5010.7|5014.6|5009.6|5020.4|5015.4|5011.4|5006.4|0
1600922400000|2020-09-24 04:40:00|5014.7|5009.7|5013.6|5008.6|5014.7|5009.7|5007.5|5002.5|0
1600922700000|2020-09-24 04:45:00|5013.5|5008.5|5016.7|5011.7|5016.8|5011.8|5009.7|5004.7|0
1600923000000|2020-09-24 04:50:00|5016.8|5011.8|5009.8|5004.8|5016.8|5011.8|5008.7|5003.7|0
1600923300000|2020-09-24 04:55:00|5009.7|5004.7|5003.5|4998.5|5011.3|5006.3|5002.5|4997.5|0
1600923600000|2020-09-24 05:00:00|5004.3|4999.3|5003.8|4998.8|5006.7|5001.7|4992.8|4987.8|0
1600923900000|2020-09-24 05:05:00|5003.6|4998.6|5006.6|5001.6|5008|5003|5000.5|4995.5|0
1600924200000|2020-09-24 05:10:00|5006.5|5001.5|5009.4|5004.4|5010.2|5005.2|5004.4|4999.4|0
1600924500000|2020-09-24 05:15:00|5009.5|5004.5|5009.6|5004.6|5013.1|5008.1|5007.3|5002.3|0
1600924800000|2020-09-24 05:20:00|5009.7|5004.7|5009.2|5004.2|5011.8|5006.8|5006.7|5001.7|0
1600925100000|2020-09-24 05:25:00|5009.5|5004.5|5011.5|5006.5|5014.9|5009.9|5009.1|5004.1|0
1600925400000|2020-09-24 05:30:00|5011.4|5006.4|5016.3|5011.3|5019.6|5014.6|5010.2|5005.2|0
1600925700000|2020-09-24 05:35:00|5016.2|5011.2|5018.6|5013.6|5019|5014|5013.5|5008.5|0
1600926000000|2020-09-24 05:40:00|5018.5|5013.5|5007.9|5002.9|5018.6|5013.6|5006.7|5001.7|0
1600926300000|2020-09-24 05:45:00|5008.3|5003.3|5015.5|5010.5|5016.3|5011.3|5006|5001|0
1600926600000|2020-09-24 05:50:00|5015.6|5010.6|5019.2|5014.2|5022.6|5017.6|5014|5009|0
1600926900000|2020-09-24 05:55:00|5019.8|5014.8|5022.9|5017.9|5024.1|5019.1|5019|5014|0
1600927200000|2020-09-24 06:00:00|5022.8|5017.8|5024.7|5019.7|5028.4|5023.4|5021.8|5016.8|0
1600927500000|2020-09-24 06:05:00|5024.4|5019.4|5020.1|5015.1|5024.9|5019.9|5019.7|5014.7|0
1600927800000|2020-09-24 06:10:00|5020.3|5015.3|5011.9|5006.9|5022.1|5017.1|5011.2|5006.2|0
1600928100000|2020-09-24 06:15:00|5011.7|5006.7|5004.3|4999.3|5011.7|5006.7|5002|4997|0
1600928400000|2020-09-24 06:20:00|5004.5|4999.5|5008.8|5003.8|5011.5|5006.5|5004.5|4999.5|0
1600928700000|2020-09-24 06:25:00|5009.5|5004.5|5011.8|5006.8|5015.7|5010.7|5008.7|5003.7|0
1600929000000|2020-09-24 06:30:00|5011.7|5006.7|5005.3|5000.3|5014.8|5009.8|5004.2|4999.2|0
1600929300000|2020-09-24 06:35:00|5005.4|5000.4|5004.6|4999.6|5009.7|5004.7|5001.8|4996.8|0
1600929600000|2020-09-24 06:40:00|5004.5|4999.5|4994.8|4989.8|5008.1|5003.1|4993.5|4988.5|0
1600929900000|2020-09-24 06:45:00|4994.6|4989.6|5003.8|4998.8|5004.2|4999.2|4994.6|4989.6|0
1600930200000|2020-09-24 06:50:00|5003.7|4998.7|5000.1|4995.1|5005.4|5000.4|4997.2|4992.2|0
1600930500000|2020-09-24 06:55:00|5000.4|4995.4|5000.3|4995.3|5007.3|5002.3|4999.3|4994.3|0
1600930800000|2020-09-24 07:00:00|5000.4|4995.4|5013.8|5008.8|5014.9|5009.9|5000.1|4995.1|0
1600931100000|2020-09-24 07:05:00|5013.9|5008.9|5020.5|5015.5|5024.9|5019.9|5013.3|5008.3|0
1600931400000|2020-09-24 07:10:00|5020.6|5015.6|5017.7|5012.7|5021.3|5016.3|5015.8|5010.8|0
1600931700000|2020-09-24 07:15:00|5017.5|5012.5|5028.6|5023.6|5029|5024|5012.6|5007.6|0
1600932000000|2020-09-24 07:20:00|5028.7|5023.7|5021|5016|5029.2|5024.2|5020.8|5015.8|0
1600932300000|2020-09-24 07:25:00|5020.9|5015.9|5015.2|5010.2|5027.3|5022.3|5015.1|5010.1|0
1600932600000|2020-09-24 07:30:00|5015.1|5010.1|5020|5015|5022.2|5017.2|5012.3|5007.3|0
1600932900000|2020-09-24 07:35:00|5019.7|5014.7|5025.8|5020.8|5026.9|5021.9|5013|5008|0
1600933200000|2020-09-24 07:40:00|5025.1|5020.1|5022|5017|5025.6|5020.6|5020|5015|0
1600933500000|2020-09-24 07:45:00|5022.3|5017.3|5029.4|5024.4|5033.4|5028.4|5022.3|5017.3|0
1600933800000|2020-09-24 07:50:00|5029.7|5024.7|5031.5|5026.5|5032.9|5027.9|5027.1|5022.1|0
1600934100000|2020-09-24 07:55:00|5031.2|5026.2|5039.4|5034.4|5044.7|5039.7|5030.6|5025.6|0
1600934400000|2020-09-24 08:00:00|5039.6|5034.6|5054.6|5051.6|5072.7|5069.7|5038.4|5033.4|0
1600934700000|2020-09-24 08:05:00|5054.2|5051.2|5050.2|5047.2|5054.9|5051.9|5048|5045|0
1600935000000|2020-09-24 08:10:00|5050.3|5047.3|5042.3|5039.3|5052.7|5049.7|5042.1|5039.1|0
1600935300000|2020-09-24 08:15:00|5042.4|5039.4|5042.9|5039.9|5046|5043|5042.1|5039.1|0
1600935600000|2020-09-24 08:20:00|5043|5040|5038.5|5035.5|5043.6|5040.6|5038.3|5035.3|0
1600935900000|2020-09-24 08:25:00|5038.7|5035.7|5040.6|5037.6|5043.2|5040.2|5033.3|5030.3|0
1600936200000|2020-09-24 08:30:00|5040.9|5037.9|5039.9|5036.9|5041.8|5038.8|5034.9|5031.9|0
1600936500000|2020-09-24 08:35:00|5040|5037|5042.2|5039.2|5044.3|5041.3|5037.8|5034.8|0
1600936800000|2020-09-24 08:40:00|5042.4|5039.4|5042.2|5039.2|5043.3|5040.3|5041.1|5038.1|0
1600937100000|2020-09-24 08:45:00|5042.4|5039.4|5040.7|5037.7|5043.9|5040.9|5040.2|5037.2|0
1600937400000|2020-09-24 08:50:00|5040.2|5037.2|5037.9|5034.9|5040.9|5037.9|5035.6|5032.6|0
1600937700000|2020-09-24 08:55:00|5036.1|5033.1|5036.6|5033.6|5038.7|5035.7|5035.1|5032.1|0
1600938000000|2020-09-24 09:00:00|5036.4|5033.4|5035.1|5032.1|5036.5|5033.5|5034.1|5031.1|0
1600938300000|2020-09-24 09:05:00|5035.2|5032.2|5028.3|5025.3|5035.5|5032.5|5027.6|5024.6|0
1600938600000|2020-09-24 09:10:00|5028.4|5025.4|5030.1|5027.1|5030.4|5027.4|5028.2|5025.2|0
1600938900000|2020-09-24 09:15:00|5030.3|5027.3|5029.7|5026.7|5030.9|5027.9|5029.6|5026.6|0
1600939200000|2020-09-24 09:20:00|5029.5|5026.5|5030.2|5027.2|5030.3|5027.3|5029.1|5026.1|0
1600939500000|2020-09-24 09:25:00|5030.1|5027.1|5029.6|5026.6|5032.1|5029.1|5028.6|5025.6|0
1600939800000|2020-09-24 09:30:00|5029.4|5026.4|5026.7|5023.7|5033.7|5030.7|5026.5|5023.5|0
1600940100000|2020-09-24 09:35:00|5026.8|5023.8|5026.5|5023.5|5028.6|5025.6|5024.8|5021.8|0
1600940400000|2020-09-24 09:40:00|5025.9|5022.9|5028.6|5025.6|5029.2|5026.2|5025.2|5022.2|0
1600940700000|2020-09-24 09:45:00|5028.9|5025.9|5026.7|5023.7|5028.9|5025.9|5026.3|5023.3|0
1600941000000|2020-09-24 09:50:00|5026.8|5023.8|5023.8|5020.8|5028.6|5025.6|5023.7|5020.7|0
1600941300000|2020-09-24 09:55:00|5023.7|5020.7|5025.5|5022.5|5026.3|5023.3|5022.3|5019.3|0
1600941600000|2020-09-24 10:00:00|5025.4|5022.4|5039.6|5036.6|5039.6|5036.6|5024.6|5021.6|0
1600941900000|2020-09-24 10:05:00|5039.5|5036.5|5045.7|5042.7|5045.9|5042.9|5039.5|5036.5|0
1600942200000|2020-09-24 10:10:00|5045.9|5042.9|5045.3|5042.3|5046.3|5043.3|5043.9|5040.9|0
1600942500000|2020-09-24 10:15:00|5045.1|5042.1|5044.9|5041.9|5046.8|5043.8|5043.2|5040.2|0
1600942800000|2020-09-24 10:20:00|5044.8|5041.8|5045.3|5042.3|5048.1|5045.1|5044.8|5041.8|0
1600943100000|2020-09-24 10:25:00|5044.4|5041.4|5045.4|5042.4|5047.8|5044.8|5044|5041|0
1600943400000|2020-09-24 10:30:00|5045.2|5042.2|5045.6|5042.6|5045.6|5042.6|5042.5|5039.5|0
1600943700000|2020-09-24 10:35:00|5045.7|5042.7|5055.2|5052.2|5055.8|5052.8|5044.6|5041.6|0
1600944000000|2020-09-24 10:40:00|5055.4|5052.4|5051.3|5048.3|5056.5|5053.5|5051.3|5048.3|0
1600944300000|2020-09-24 10:45:00|5051.1|5048.1|5049.6|5046.6|5051.8|5048.8|5048.3|5045.3|0
1600944600000|2020-09-24 10:50:00|5049.7|5046.7|5050.3|5047.3|5050.9|5047.9|5046.7|5043.7|0
1600944900000|2020-09-24 10:55:00|5050.4|5047.4|5051.2|5048.2|5051.6|5048.6|5049|5046|0
1600945200000|2020-09-24 11:00:00|5048.7|5045.7|5054.4|5051.4|5056.1|5053.1|5047.8|5044.8|0
1600945500000|2020-09-24 11:05:00|5054.3|5051.3|5057.9|5054.9|5058.5|5055.5|5053.4|5050.4|0
1600945800000|2020-09-24 11:10:00|5058.1|5055.1|5057.2|5054.2|5059.4|5056.4|5055.6|5052.6|0
1600946100000|2020-09-24 11:15:00|5057.4|5054.4|5057.4|5054.4|5057.4|5054.4|5055|5052|0
1600946400000|2020-09-24 11:20:00|5057.6|5054.6|5055.1|5052.1|5057.6|5054.6|5051.3|5048.3|0
1600946700000|2020-09-24 11:25:00|5055|5052|5055.5|5052.5|5057.2|5054.2|5052.3|5049.3|0
1600947000000|2020-09-24 11:30:00|5055.6|5052.6|5057.4|5054.4|5058.1|5055.1|5054.8|5051.8|0
1600947300000|2020-09-24 11:35:00|5057.2|5054.2|5067.9|5064.9|5068.2|5065.2|5057.2|5054.2|0
1600947600000|2020-09-24 11:40:00|5067.5|5064.5|5059.4|5056.4|5067.9|5064.9|5059.4|5056.4|0
1600947900000|2020-09-24 11:45:00|5059.3|5056.3|5056|5053|5059.7|5056.7|5055.1|5052.1|0
1600948200000|2020-09-24 11:50:00|5055.9|5052.9|5044.8|5041.8|5055.9|5052.9|5044.6|5041.6|0
1600948500000|2020-09-24 11:55:00|5044.9|5041.9|5043.4|5040.4|5045.9|5042.9|5041.8|5038.8|0
1600948800000|2020-09-24 12:00:00|5043.5|5040.5|5031|5028|5045.1|5042.1|5030.7|5027.7|0
1600949100000|2020-09-24 12:05:00|5031.5|5028.5|5025|5022|5031.5|5028.5|5022.4|5019.4|0
1600949400000|2020-09-24 12:10:00|5024.9|5021.9|5026.6|5023.6|5028.6|5025.6|5024.8|5021.8|0
1600949700000|2020-09-24 12:15:00|5026.2|5023.2|5033.7|5030.7|5033.8|5030.8|5024.5|5021.5|0
1600950000000|2020-09-24 12:20:00|5033.9|5030.9|5025|5022|5035|5032|5023.3|5020.3|0
1600950300000|2020-09-24 12:25:00|5025.2|5022.2|5025.8|5022.8|5025.8|5022.8|5022.6|5019.6|0
1600950600000|2020-09-24 12:30:00|5025.7|5022.7|5017.5|5014.5|5026.8|5023.8|5016.5|5013.5|0
1600950900000|2020-09-24 12:35:00|5017.1|5014.1|5010.5|5007.5|5018.7|5015.7|5008.1|5005.1|0
1600951200000|2020-09-24 12:40:00|5010.6|5007.6|5006.8|5003.8|5010.6|5007.6|5005.6|5002.6|0
1600951500000|2020-09-24 12:45:00|5006.6|5003.6|5009.3|5006.3|5011.6|5008.6|5006.5|5003.5|0
1600951800000|2020-09-24 12:50:00|5009|5006|5006.7|5003.7|5011.1|5008.1|5006.6|5003.6|0
1600952100000|2020-09-24 12:55:00|5006.5|5003.5|5010.4|5007.4|5011.4|5008.4|5005|5002|0
1600952400000|2020-09-24 13:00:00|5011.3|5008.3|4995.1|4992.1|5011.8|5008.8|4994|4991|0
1600952700000|2020-09-24 13:05:00|4995|4992|4989.7|4986.7|5001.5|4998.5|4989.4|4986.4|0
1600953000000|2020-09-24 13:10:00|4989.6|4986.6|4999.2|4996.2|4999.2|4996.2|4989.6|4986.6|0
1600953300000|2020-09-24 13:15:00|4998.7|4995.7|5002.9|4999.9|5003.7|5000.7|4998.3|4995.3|0
1600953600000|2020-09-24 13:20:00|5003|5000|5012.4|5009.4|5013.3|5010.3|5001.5|4998.5|0
1600953900000|2020-09-24 13:25:00|5012.5|5009.5|5017.6|5014.6|5018.4|5015.4|5012.5|5009.5|0
1600954200000|2020-09-24 13:30:00|5017.4|5014.4|5010.9|5009.1|5055|5053.2|5010|5008.2|11
1600954500000|2020-09-24 13:35:00|5009.8|5008|5013.9|5012.1|5038.8|5037|5003.8|5002|0
1600954800000|2020-09-24 13:40:00|5013.6|5011.8|5035.5|5033.7|5038.6|5036.8|4995.7|4993.9|0
1600955100000|2020-09-24 13:45:00|5035.7|5033.9|5074.6|5072.8|5085.6|5083.8|5028.3|5026.5|0
1600955400000|2020-09-24 13:50:00|5074.8|5073|5082.9|5081.1|5103.1|5101.3|5070.6|5068.8|0
1600955700000|2020-09-24 13:55:00|5082.8|5081|5071.6|5069.8|5084.5|5082.7|5054.5|5052.7|0
1600956000000|2020-09-24 14:00:00|5071.4|5069.6|5115.4|5113.6|5122.6|5120.8|5070.9|5069.1|0
1600956300000|2020-09-24 14:05:00|5115.6|5113.8|5125|5123.2|5132.9|5131.1|5113.5|5111.7|0
1600956600000|2020-09-24 14:10:00|5124.2|5122.4|5108.9|5107.1|5124.5|5122.7|5103.1|5101.3|0
1600956900000|2020-09-24 14:15:00|5109.4|5107.6|5114.2|5112.4|5129.1|5127.3|5107.4|5105.6|0
1600957200000|2020-09-24 14:20:00|5114.6|5112.8|5072.9|5071.1|5114.6|5112.8|5072.5|5070.7|0
1600957500000|2020-09-24 14:25:00|5073|5071.2|5070.5|5068.7|5082|5080.2|5070.1|5068.3|0
1600957800000|2020-09-24 14:30:00|5069.9|5068.1|5044|5042.2|5069.9|5068.1|5041.7|5039.9|0
1600958100000|2020-09-24 14:35:00|5043.8|5042|5043.2|5041.4|5056.3|5054.5|5036.2|5034.4|0
1600958400000|2020-09-24 14:40:00|5044|5042.2|5054.4|5052.6|5075.9|5074.1|5043.4|5041.6|0
1600958700000|2020-09-24 14:45:00|5056.6|5054.8|5092.1|5090.3|5099.1|5097.3|5056.3|5054.5|0
1600959000000|2020-09-24 14:50:00|5092|5090.2|5100.5|5098.7|5105.6|5103.8|5079.9|5078.1|0
1600959300000|2020-09-24 14:55:00|5100.4|5098.6|5106.6|5104.8|5109.2|5107.4|5086.2|5084.4|0
1600959600000|2020-09-24 15:00:00|5107.1|5105.3|5085.7|5083.9|5107.9|5106.1|5083.5|5081.7|0
1600959900000|2020-09-24 15:05:00|5086.4|5084.6|5070.3|5068.5|5098.4|5096.6|5063.8|5062|0
1600960200000|2020-09-24 15:10:00|5070.7|5068.9|5107.4|5105.6|5107.4|5105.6|5070.7|5068.9|0
1600960500000|2020-09-24 15:15:00|5107.8|5106|5102.7|5100.9|5108.8|5107|5094.7|5092.9|0
1600960800000|2020-09-24 15:20:00|5102.6|5100.8|5122.3|5120.5|5126.9|5125.1|5098.3|5096.5|0
1600961100000|2020-09-24 15:25:00|5121.1|5119.3|5122.4|5120.6|5134.3|5132.5|5119.5|5117.7|0
1600961400000|2020-09-24 15:30:00|5123.6|5121.8|5147.1|5145.3|5148.8|5147|5123.2|5121.4|0
1600961700000|2020-09-24 15:35:00|5147.2|5145.4|5137.7|5135.9|5153.7|5151.9|5134.7|5132.9|0
1600962000000|2020-09-24 15:40:00|5137.4|5135.6|5146|5144.2|5154.5|5152.7|5137.4|5135.6|0
1600962300000|2020-09-24 15:45:00|5146.3|5144.5|5133.8|5132|5151.2|5149.4|5121.8|5120|0
1600962600000|2020-09-24 15:50:00|5133.4|5131.6|5133.1|5131.3|5147.1|5145.3|5131.1|5129.3|0
1600962900000|2020-09-24 15:55:00|5132.7|5130.9|5159.6|5157.8|5159.7|5157.9|5132.2|5130.4|0
1600963200000|2020-09-24 16:00:00|5159.5|5157.7|5162.8|5161|5164.6|5162.8|5153.9|5152.1|0
1600963500000|2020-09-24 16:05:00|5162.9|5161.1|5164.6|5162.8|5172.6|5170.8|5158.2|5156.4|0
1600963800000|2020-09-24 16:10:00|5164.9|5163.1|5149|5147.2|5166.5|5164.7|5147.6|5145.8|0
1600964100000|2020-09-24 16:15:00|5148.9|5147.1|5140.7|5138.9|5163.2|5161.4|5133.8|5132|0
1600964400000|2020-09-24 16:20:00|5143|5141.2|5138.1|5136.3|5149.9|5148.1|5131|5129.2|0
1600964700000|2020-09-24 16:25:00|5138.2|5136.4|5143.1|5141.3|5155.3|5153.5|5138.2|5136.4|0
1600965000000|2020-09-24 16:30:00|5144|5142.2|5114|5112.2|5145.9|5144.1|5113.5|5111.7|0
1600965300000|2020-09-24 16:35:00|5115.4|5113.6|5108.9|5107.1|5129.6|5127.8|5104.8|5103|0
1600965600000|2020-09-24 16:40:00|5107.6|5105.8|5123.3|5121.5|5123.4|5121.6|5106.9|5105.1|0
1600965900000|2020-09-24 16:45:00|5123.4|5121.6|5136.4|5134.6|5136.4|5134.6|5121.6|5119.8|0
1600966200000|2020-09-24 16:50:00|5136.8|5135|5118.7|5116.9|5137.9|5136.1|5115|5113.2|0
1600966500000|2020-09-24 16:55:00|5118.8|5117|5138.4|5136.6|5140|5138.2|5118.1|5116.3|0
1600966800000|2020-09-24 17:00:00|5137.4|5135.6|5145.4|5143.6|5145.9|5144.1|5129.3|5127.5|0
1600967100000|2020-09-24 17:05:00|5145.2|5143.4|5146.9|5145.1|5149.3|5147.5|5140.1|5138.3|0
1600967400000|2020-09-24 17:10:00|5146.4|5144.6|5147.6|5145.8|5157.3|5155.5|5145.2|5143.4|0
1600967700000|2020-09-24 17:15:00|5147.9|5146.1|5137.8|5136|5158.7|5156.9|5137.8|5136|0
1600968000000|2020-09-24 17:20:00|5138.9|5137.1|5144.1|5142.3|5148.5|5146.7|5137.2|5135.4|0
1600968300000|2020-09-24 17:25:00|5144.3|5142.5|5156.4|5154.6|5157.4|5155.6|5143.6|5141.8|0
1600968600000|2020-09-24 17:30:00|5158.2|5156.4|5162.8|5161|5166.3|5164.5|5153.1|5151.3|0
1600968900000|2020-09-24 17:35:00|5163|5161.2|5171.2|5169.4|5171.5|5169.7|5155.6|5153.8|0
1600969200000|2020-09-24 17:40:00|5171.1|5169.3|5171.4|5169.6|5174.4|5172.6|5163.7|5161.9|0
1600969500000|2020-09-24 17:45:00|5171.5|5169.7|5156.8|5155|5175.1|5173.3|5155.4|5153.6|0
1600969800000|2020-09-24 17:50:00|5157.2|5155.4|5151.6|5149.8|5162.3|5160.5|5148.6|5146.8|0
1600970100000|2020-09-24 17:55:00|5151.7|5149.9|5143.2|5141.4|5153.7|5151.9|5140.6|5138.8|0
1600970400000|2020-09-24 18:00:00|5144.5|5142.7|5144.3|5142.5|5148.4|5146.6|5133.4|5131.6|0
1600970700000|2020-09-24 18:05:00|5144.4|5142.6|5149.9|5148.1|5154.2|5152.4|5140.4|5138.6|0
1600971000000|2020-09-24 18:10:00|5149.8|5148|5147.3|5145.5|5150.9|5149.1|5142.4|5140.6|0
1600971300000|2020-09-24 18:15:00|5147.8|5146|5127.7|5125.9|5156.7|5154.9|5124.3|5122.5|0
1600971600000|2020-09-24 18:20:00|5127.5|5125.7|5126.7|5124.9|5129.5|5127.7|5119.1|5117.3|0
1600971900000|2020-09-24 18:25:00|5126.8|5125|5128.6|5126.8|5133.1|5131.3|5117.6|5115.8|0
1600972200000|2020-09-24 18:30:00|5129.4|5127.6|5138.5|5136.7|5141.9|5140.1|5126|5124.2|0
1600972500000|2020-09-24 18:35:00|5138.6|5136.8|5148.9|5147.1|5149|5147.2|5135.2|5133.4|0
1600972800000|2020-09-24 18:40:00|5149.1|5147.3|5150.9|5149.1|5156.2|5154.4|5147.1|5145.3|0
1600973100000|2020-09-24 18:45:00|5151.8|5150|5128.7|5126.9|5151.8|5150|5127.4|5125.6|0
1600973400000|2020-09-24 18:50:00|5128.3|5126.5|5118.5|5116.7|5134.2|5132.4|5115.7|5113.9|0
1600973700000|2020-09-24 18:55:00|5119.4|5117.6|5101.9|5100.1|5125.9|5124.1|5101.4|5099.6|0
1600974000000|2020-09-24 19:00:00|5103.6|5101.8|5101.1|5099.3|5108.8|5107|5096.3|5094.5|0
1600974300000|2020-09-24 19:05:00|5101|5099.2|5108.4|5106.6|5110|5108.2|5095.6|5093.8|0
1600974600000|2020-09-24 19:10:00|5108|5106.2|5116.8|5115|5119.8|5118|5104.6|5102.8|0
1600974900000|2020-09-24 19:15:00|5115.3|5113.5|5100.1|5098.3|5117.6|5115.8|5099.7|5097.9|0
1600975200000|2020-09-24 19:20:00|5099.6|5097.8|5078.4|5076.6|5102.6|5100.8|5069.5|5067.7|0
1600975500000|2020-09-24 19:25:00|5077.1|5075.3|5079.1|5077.3|5084.1|5082.3|5070.4|5068.6|0
1600975800000|2020-09-24 19:30:00|5077.3|5075.5|5077.1|5075.3|5080.3|5078.5|5064.9|5063.1|0
1600976100000|2020-09-24 19:35:00|5076.6|5074.8|5104.5|5102.7|5105.7|5103.9|5068.1|5066.3|0
1600976400000|2020-09-24 19:40:00|5103.5|5101.7|5106.5|5104.7|5112.2|5110.4|5099.6|5097.8|0
1600976700000|2020-09-24 19:45:00|5106.3|5104.5|5105.5|5103.7|5129|5127.2|5105.1|5103.3|0
1600977000000|2020-09-24 19:50:00|5103.6|5101.8|5108.3|5106.5|5108.7|5106.9|5096|5094.2|0
1600977300000|2020-09-24 19:55:00|5110.1|5108.3|5106.1|5104.3|5111.2|5109.4|5098.5|5096.7|0
1600977600000|2020-09-24 20:00:00|5106.7|5103.7|5103.8|5100.8|5106.7|5103.7|5098.9|5095.9|0
1600977900000|2020-09-24 20:05:00|5103.3|5100.3|5104.8|5101.8|5107|5104|5103.3|5100.3|0
1600978200000|2020-09-24 20:10:00|5104.9|5101.9|5109.9|5106.9|5111.4|5108.4|5104.4|5101.4|0
1600978500000|2020-09-24 20:15:00|5109.7|5106.7|5103.9|5100.9|5109.9|5106.9|5103.4|5100.4|0
1600978800000|2020-09-24 20:20:00|5103.8|5100.8|5103.1|5100.1|5104.1|5101.1|5100.6|5097.6|0
1600979100000|2020-09-24 20:25:00|5103.4|5100.4|5105.7|5102.7|5107|5104|5103.3|5100.3|0
1600979400000|2020-09-24 20:30:00|5105.6|5102.6|5109|5106|5109.3|5106.3|5105.6|5102.6|0
1600979700000|2020-09-24 20:35:00|5109.1|5106.1|5112.7|5109.7|5115.1|5112.1|5109|5106|0
1600980000000|2020-09-24 20:40:00|5112.4|5109.4|5109.7|5106.7|5112.5|5109.5|5108.7|5105.7|0
1600980300000|2020-09-24 20:45:00|5109.5|5106.5|5113.9|5110.9|5113.9|5110.9|5108.7|5105.7|0
1600980600000|2020-09-24 20:50:00|5113.8|5110.8|5120.4|5117.4|5120.5|5117.5|5113.6|5110.6|0
1600980900000|2020-09-24 20:55:00|5120.5|5117.5|5119|5116|5121.6|5118.6|5117.5|5114.5|0
1600981200000|2020-09-24 21:00:00|5119.1|5116.1|5118|5115|5119.1|5116.1|5115.3|5112.3|0
1600981500000|2020-09-24 21:05:00|5118.1|5115.1|5116.6|5113.6|5118.5|5115.5|5116.5|5113.5|0
1600981800000|2020-09-24 21:10:00|5116.7|5113.7|5118.2|5115.2|5118.4|5115.4|5116.1|5113.1|0
1600982100000|2020-09-24 21:15:00|5118.3|5115.3|5122.8|5119.8|5123|5120|5118.2|5115.2|0
1600982400000|2020-09-24 21:20:00|5122.3|5119.3|5121.7|5118.7|5122.5|5119.5|5120.9|5117.9|0
1600982700000|2020-09-24 21:25:00|5121.6|5118.6|5124|5121|5124.3|5121.3|5121.5|5118.5|0
1600983000000|2020-09-24 21:30:00|5123.9|5120.9|5123.8|5120.8|5125.3|5122.3|5122.3|5119.3|0
1600983300000|2020-09-24 21:35:00|5123.6|5120.6|5124.3|5121.3|5124.3|5121.3|5122.5|5119.5|0
1600983600000|2020-09-24 21:40:00|5124.6|5121.6|5119.7|5116.7|5124.8|5121.8|5119.1|5116.1|0
1600983900000|2020-09-24 21:45:00|5119.6|5116.6|5121|5118|5121.3|5118.3|5119.6|5116.6|0
1600984200000|2020-09-24 21:50:00|5121.1|5118.1|5126.4|5123.4|5126.9|5123.9|5121|5118|0
1600984500000|2020-09-24 21:55:00|5126.1|5123.1|5129.7|5126.7|5130.4|5127.4|5125.6|5122.6|0
1600984800000|2020-09-24 22:00:00|5129.6|5126.6|5138.2|5135.2|5138.3|5135.3|5129.4|5126.4|0
1600985100000|2020-09-24 22:05:00|5138.4|5135.4|5142.2|5139.2|5142.5|5139.5|5138.1|5135.1|0
1600985400000|2020-09-24 22:10:00|5142.3|5139.3|5142.5|5139.5|5144.4|5141.4|5142.1|5139.1|0
1600985700000|2020-09-24 22:15:00|5142.3|5139.3|5139.9|5136.9|5142.7|5139.7|5137.8|5134.8|0
1600986000000|2020-09-24 22:20:00|5139.8|5136.8|5135.4|5132.4|5140|5137|5135.4|5132.4|0
1600986300000|2020-09-24 22:25:00|5135.1|5132.1|5135.3|5132.3|5135.7|5132.7|5133.3|5130.3|0
1600986600000|2020-09-24 22:30:00|5135.5|5132.5|5137.9|5134.9|5137.9|5134.9|5134.4|5131.4|0
1600986900000|2020-09-24 22:35:00|5138|5135|5137.3|5134.3|5138.3|5135.3|5135.9|5132.9|0
1600987200000|2020-09-24 22:40:00|5137.4|5134.4|5137.6|5134.6|5139.8|5136.8|5137.4|5134.4|0
1600987500000|2020-09-24 22:45:00|5137.5|5134.5|5137.1|5134.1|5138.3|5135.3|5137.1|5134.1|0
1600987800000|2020-09-24 22:50:00|5136.9|5133.9|5137.7|5134.7|5137.7|5134.7|5136.9|5133.9|0
1600988100000|2020-09-24 22:55:00|5137.6|5134.6|5136.2|5133.2|5138|5135|5136.2|5133.2|0
1600988400000|2020-09-24 23:00:00|5136.1|5133.1|5138.9|5135.9|5139|5136|5136|5133|0
1600988700000|2020-09-24 23:05:00|5139|5136|5139.2|5136.2|5140.5|5137.5|5138.3|5135.3|0
1600989000000|2020-09-24 23:10:00|5139.3|5136.3|5140|5137|5140.5|5137.5|5138.4|5135.4|0
1600989300000|2020-09-24 23:15:00|5139.8|5136.8|5144.4|5141.4|5144.5|5141.5|5139.4|5136.4|0
1600989600000|2020-09-24 23:20:00|5144.3|5141.3|5146.2|5143.2|5146.7|5143.7|5144.2|5141.2|0
1600989900000|2020-09-24 23:25:00|5146.1|5143.1|5146.8|5143.8|5148.3|5145.3|5146|5143|0
1600990200000|2020-09-24 23:30:00|5146.9|5143.9|5147.9|5144.9|5147.9|5144.9|5146.1|5143.1|0
1600990500000|2020-09-24 23:35:00|5148.1|5145.1|5148.3|5145.3|5150.5|5147.5|5147.6|5144.6|0
1600990800000|2020-09-24 23:40:00|5148.2|5145.2|5147.2|5144.2|5148.7|5145.7|5147.1|5144.1|0
1600991100000|2020-09-24 23:45:00|5147.1|5144.1|5146.4|5143.4|5147.2|5144.2|5145.4|5142.4|0
1600991400000|2020-09-24 23:50:00|5146.5|5143.5|5148.8|5145.8|5148.9|5145.9|5145.6|5142.6|0
1600991700000|2020-09-24 23:55:00|5148.9|5145.9|5150.5|5145.5|5150.9|5147.4|5148.7|5145.5|0
1600992000000|2020-09-25 00:00:00|5150.4|5145.4|5145.8|5140.8|5156.7|5151.7|5142.2|5137.2|0
1600992300000|2020-09-25 00:05:00|5145.7|5140.7|5146.2|5141.2|5147.6|5142.6|5142.4|5137.4|0
1600992600000|2020-09-25 00:10:00|5146.3|5141.3|5143.3|5138.3|5148.2|5143.2|5141|5136|0
1600992900000|2020-09-25 00:15:00|5143.4|5138.4|5148.1|5143.1|5149.4|5144.4|5142.5|5137.5|0
1600993200000|2020-09-25 00:20:00|5147.9|5142.9|5146.4|5141.4|5148.7|5143.7|5143|5138|0
1600993500000|2020-09-25 00:25:00|5146.2|5141.2|5143.2|5138.2|5146.9|5141.9|5141.8|5136.8|0
1600993800000|2020-09-25 00:30:00|5143.1|5138.1|5143.6|5138.6|5145|5140|5140.6|5135.6|0
1600994100000|2020-09-25 00:35:00|5143.5|5138.5|5149.2|5144.2|5149.8|5144.8|5141.5|5136.5|0
1600994400000|2020-09-25 00:40:00|5149.1|5144.1|5151.6|5146.6|5153|5148|5148.6|5143.6|0
1600994700000|2020-09-25 00:45:00|5151.7|5146.7|5151.2|5146.2|5152.7|5147.7|5150.9|5145.9|0
1600995000000|2020-09-25 00:50:00|5151|5146|5153.6|5148.6|5153.6|5148.6|5150.8|5145.8|0
1600995300000|2020-09-25 00:55:00|5153.7|5148.7|5151.7|5146.7|5154.2|5149.2|5151|5146|0
1600995600000|2020-09-25 01:00:00|5151.9|5146.9|5151.4|5146.4|5156.2|5151.2|5151|5146|0
1600995900000|2020-09-25 01:05:00|5151.2|5146.2|5151.2|5146.2|5153.3|5148.3|5150.8|5145.8|0
1600996200000|2020-09-25 01:10:00|5151|5146|5151|5146|5154|5149|5150.9|5145.9|0
1600996500000|2020-09-25 01:15:00|5150.9|5145.9|5157.8|5152.8|5158.8|5153.8|5150.9|5145.9|0
1600996800000|2020-09-25 01:20:00|5157.7|5152.7|5158.6|5153.6|5161.5|5156.5|5157.2|5152.2|0
1600997100000|2020-09-25 01:25:00|5158.7|5153.7|5157.6|5152.6|5161.2|5156.2|5157|5152|0
1600997400000|2020-09-25 01:30:00|5157.5|5152.5|5154.2|5149.2|5159.2|5154.2|5152.5|5147.5|0
1600997700000|2020-09-25 01:35:00|5154.1|5149.1|5155.2|5150.2|5157.7|5152.7|5153.3|5148.3|0
1600998000000|2020-09-25 01:40:00|5155.3|5150.3|5152.7|5147.7|5157.5|5152.5|5152.5|5147.5|0
1600998300000|2020-09-25 01:45:00|5153.1|5148.1|5154.6|5149.6|5156.4|5151.4|5152.9|5147.9|0
1600998600000|2020-09-25 01:50:00|5154.7|5149.7|5153.7|5148.7|5155|5150|5152|5147|0
1600998900000|2020-09-25 01:55:00|5153.5|5148.5|5151.4|5146.4|5153.9|5148.9|5150.9|5145.9|0
1600999200000|2020-09-25 02:00:00|5151.5|5146.5|5151.7|5146.7|5153.1|5148.1|5150.8|5145.8|0
1600999500000|2020-09-25 02:05:00|5151.9|5146.9|5152.5|5147.5|5154.6|5149.6|5150.9|5145.9|0
1600999800000|2020-09-25 02:10:00|5152.7|5147.7|5153.1|5148.1|5154|5149|5151.5|5146.5|0
1601000100000|2020-09-25 02:15:00|5152.9|5147.9|5155.7|5150.7|5155.9|5150.9|5152.7|5147.7|0
1601000400000|2020-09-25 02:20:00|5155.5|5150.5|5154.7|5149.7|5157.6|5152.6|5154.5|5149.5|0
1601000700000|2020-09-25 02:25:00|5154.6|5149.6|5153|5148|5155.8|5150.8|5152|5147|0
1601001000000|2020-09-25 02:30:00|5152.9|5147.9|5148.7|5143.7|5153.1|5148.1|5148.4|5143.4|0
1601001300000|2020-09-25 02:35:00|5148.8|5143.8|5143.6|5138.6|5150|5145|5142.2|5137.2|0
1601001600000|2020-09-25 02:40:00|5143.7|5138.7|5146.3|5141.3|5148.5|5143.5|5143.5|5138.5|0
1601001900000|2020-09-25 02:45:00|5146.4|5141.4|5149.4|5144.4|5150.2|5145.2|5146.1|5141.1|0
1601002200000|2020-09-25 02:50:00|5149.3|5144.3|5146.8|5141.8|5150.2|5145.2|5146.5|5141.5|0
1601002500000|2020-09-25 02:55:00|5146.6|5141.6|5145.4|5140.4|5148.9|5143.9|5144.5|5139.5|0
1601002800000|2020-09-25 03:00:00|5145|5140|5148.3|5143.3|5149.2|5144.2|5144.8|5139.8|0
1601003100000|2020-09-25 03:05:00|5148.1|5143.1|5152.7|5147.7|5154.1|5149.1|5148.1|5143.1|0
1601003400000|2020-09-25 03:10:00|5152.8|5147.8|5150.8|5145.8|5153.7|5148.7|5149.7|5144.7|0
1601003700000|2020-09-25 03:15:00|5150.9|5145.9|5151.9|5146.9|5152.8|5147.8|5150.4|5145.4|0
1601004000000|2020-09-25 03:20:00|5151.8|5146.8|5150.3|5145.3|5154|5149|5149.8|5144.8|0
1601004300000|2020-09-25 03:25:00|5150.2|5145.2|5149.1|5144.1|5150.5|5145.5|5148.7|5143.7|0
1601004600000|2020-09-25 03:30:00|5149.2|5144.2|5147.4|5142.4|5149.5|5144.5|5146.5|5141.5|0
1601004900000|2020-09-25 03:35:00|5147.3|5142.3|5144|5139|5148.4|5143.4|5142.1|5137.1|0
1601005200000|2020-09-25 03:40:00|5143.9|5138.9|5142.4|5137.4|5144.6|5139.6|5142.2|5137.2|0
1601005500000|2020-09-25 03:45:00|5142.3|5137.3|5143.6|5138.6|5144.4|5139.4|5140.8|5135.8|0
1601005800000|2020-09-25 03:50:00|5143.5|5138.5|5138.9|5133.9|5143.5|5138.5|5136.9|5131.9|0
1601006100000|2020-09-25 03:55:00|5139|5134|5142.2|5137.2|5142.2|5137.2|5137.3|5132.3|0
1601006400000|2020-09-25 04:00:00|5142.3|5137.3|5145.2|5140.2|5145.9|5140.9|5139.6|5134.6|0
1601006700000|2020-09-25 04:05:00|5145|5140|5145.6|5140.6|5146.6|5141.6|5142.8|5137.8|0
1601007000000|2020-09-25 04:10:00|5145.9|5140.9|5144.2|5139.2|5145.9|5140.9|5143.7|5138.7|0
1601007300000|2020-09-25 04:15:00|5144.3|5139.3|5142.2|5137.2|5146.3|5141.3|5142|5137|0
1601007600000|2020-09-25 04:20:00|5142.3|5137.3|5144.8|5139.8|5146.3|5141.3|5142|5137|0
1601007900000|2020-09-25 04:25:00|5144.9|5139.9|5143.7|5138.7|5145.6|5140.6|5143.2|5138.2|0
1601008200000|2020-09-25 04:30:00|5143.9|5138.9|5147.5|5142.5|5148.4|5143.4|5142|5137|0
1601008500000|2020-09-25 04:35:00|5147.6|5142.6|5145|5140|5147.7|5142.7|5144|5139|0
1601008800000|2020-09-25 04:40:00|5144.7|5139.7|5147|5142|5147.9|5142.9|5144.3|5139.3|0
1601009100000|2020-09-25 04:45:00|5147.1|5142.1|5147.7|5142.7|5149.9|5144.9|5145.6|5140.6|0
1601009400000|2020-09-25 04:50:00|5147.8|5142.8|5150.3|5145.3|5151.6|5146.6|5147.8|5142.8|0
1601009700000|2020-09-25 04:55:00|5150.5|5145.5|5149.6|5144.6|5151.2|5146.2|5149|5144|0
1601010000000|2020-09-25 05:00:00|5149.5|5144.5|5149.6|5144.6|5153.1|5148.1|5148.8|5143.8|0
1601010300000|2020-09-25 05:05:00|5149.7|5144.7|5147.3|5142.3|5149.7|5144.7|5144.8|5139.8|0
1601010600000|2020-09-25 05:10:00|5147.4|5142.4|5144.1|5139.1|5150.7|5145.7|5143.6|5138.6|0
1601010900000|2020-09-25 05:15:00|5144.3|5139.3|5143.8|5138.8|5145.3|5140.3|5142.5|5137.5|0
1601011200000|2020-09-25 05:20:00|5143.9|5138.9|5145.1|5140.1|5146.1|5141.1|5143|5138|0
1601011500000|2020-09-25 05:25:00|5145.2|5140.2|5142.1|5137.1|5145.2|5140.2|5141.2|5136.2|0
1601011800000|2020-09-25 05:30:00|5142.2|5137.2|5145.4|5140.4|5146.9|5141.9|5138.3|5133.3|0
1601012100000|2020-09-25 05:35:00|5145.5|5140.5|5147.9|5142.9|5149.1|5144.1|5145.5|5140.5|0
1601012400000|2020-09-25 05:40:00|5147.7|5142.7|5148.6|5143.6|5150.9|5145.9|5147.6|5142.6|0
1601012700000|2020-09-25 05:45:00|5148.5|5143.5|5142.6|5137.6|5148.5|5143.5|5141|5136|0
1601013000000|2020-09-25 05:50:00|5142.5|5137.5|5142.8|5137.8|5143.3|5138.3|5139.5|5134.5|0
1601013300000|2020-09-25 05:55:00|5142.7|5137.7|5134.4|5129.4|5143.6|5138.6|5131.4|5126.4|0
1601013600000|2020-09-25 06:00:00|5134.1|5129.1|5134.6|5129.6|5137|5132|5133|5128|0
1601013900000|2020-09-25 06:05:00|5134.3|5129.3|5135.6|5130.6|5136.4|5131.4|5129.3|5124.3|0
1601014200000|2020-09-25 06:10:00|5135.7|5130.7|5129.6|5124.6|5135.9|5130.9|5129.6|5124.6|0
1601014500000|2020-09-25 06:15:00|5129.7|5124.7|5120.4|5115.4|5129.8|5124.8|5117.7|5112.7|0
1601014800000|2020-09-25 06:20:00|5120.6|5115.6|5126.2|5121.2|5126.7|5121.7|5119.2|5114.2|0
1601015100000|2020-09-25 06:25:00|5125.8|5120.8|5123.9|5118.9|5127.3|5122.3|5119.9|5114.9|0
1601015400000|2020-09-25 06:30:00|5124|5119|5125.1|5120.1|5129.1|5124.1|5122.4|5117.4|0
1601015700000|2020-09-25 06:35:00|5125.4|5120.4|5129.1|5124.1|5130.5|5125.5|5121.8|5116.8|0
1601016000000|2020-09-25 06:40:00|5128.8|5123.8|5125.3|5120.3|5129.8|5124.8|5123.7|5118.7|0
1601016300000|2020-09-25 06:45:00|5125.1|5120.1|5132.8|5127.8|5135.8|5130.8|5125.1|5120.1|0
1601016600000|2020-09-25 06:50:00|5132.9|5127.9|5133.2|5128.2|5137.1|5132.1|5131.9|5126.9|0
1601016900000|2020-09-25 06:55:00|5133|5128|5136.6|5131.6|5137.6|5132.6|5129.8|5124.8|0
1601017200000|2020-09-25 07:00:00|5136|5131|5124.1|5119.1|5136.8|5131.8|5123.3|5118.3|0
1601017500000|2020-09-25 07:05:00|5123.4|5118.4|5124.2|5119.2|5127.1|5122.1|5113.4|5108.4|0
1601017800000|2020-09-25 07:10:00|5124.1|5119.1|5132.9|5127.9|5135.6|5130.6|5119.4|5114.4|0
1601018100000|2020-09-25 07:15:00|5132.2|5127.2|5134.1|5129.1|5137.5|5132.5|5129.7|5124.7|0
1601018400000|2020-09-25 07:20:00|5133.8|5128.8|5128.5|5123.5|5136.2|5131.2|5122.7|5117.7|0
1601018700000|2020-09-25 07:25:00|5128.4|5123.4|5135.2|5130.2|5135.7|5130.7|5126.2|5121.2|0
1601019000000|2020-09-25 07:30:00|5135.1|5130.1|5132.5|5127.5|5135.9|5130.9|5129.5|5124.5|0
1601019300000|2020-09-25 07:35:00|5132.2|5127.2|5134.2|5129.2|5135|5130|5131.4|5126.4|0
1601019600000|2020-09-25 07:40:00|5134.1|5129.1|5132.6|5127.6|5138.8|5133.8|5130.7|5125.7|0
1601019900000|2020-09-25 07:45:00|5132.7|5127.7|5124.2|5119.2|5132.9|5127.9|5122.5|5117.5|0
1601020200000|2020-09-25 07:50:00|5124.5|5119.5|5118.2|5113.2|5126.2|5121.2|5113.4|5108.4|0
1601020500000|2020-09-25 07:55:00|5118.1|5113.1|5118.8|5113.8|5122.7|5117.7|5114.2|5109.2|0
1601020800000|2020-09-25 08:00:00|5118.6|5113.6|5113.5|5110.5|5121.7|5118|5113.5|5110.5|0
1601021100000|2020-09-25 08:05:00|5112.5|5109.5|5087.8|5084.8|5112.5|5109.5|5087.5|5084.5|0
1601021400000|2020-09-25 08:10:00|5087.4|5084.4|5088.4|5085.4|5093.5|5090.5|5085.7|5082.7|0
1601021700000|2020-09-25 08:15:00|5088.5|5085.5|5097.8|5094.8|5098.9|5095.9|5088.5|5085.5|0
1601022000000|2020-09-25 08:20:00|5098.6|5095.6|5100.9|5097.9|5101.4|5098.4|5096.8|5093.8|0
1601022300000|2020-09-25 08:25:00|5101.4|5098.4|5097.3|5094.3|5101.4|5098.4|5097|5094|0
1601022600000|2020-09-25 08:30:00|5097.1|5094.1|5101.9|5098.9|5102|5099|5095.5|5092.5|0
1601022900000|2020-09-25 08:35:00|5102.2|5099.2|5102.6|5099.6|5105.3|5102.3|5101|5098|0
1601023200000|2020-09-25 08:40:00|5102.9|5099.9|5101|5098|5106.8|5103.8|5100.7|5097.7|0
1601023500000|2020-09-25 08:45:00|5100.9|5097.9|5101.6|5098.6|5101.7|5098.7|5098.9|5095.9|0
1601023800000|2020-09-25 08:50:00|5101.9|5098.9|5100.5|5097.5|5103.4|5100.4|5100.5|5097.5|0
1601024100000|2020-09-25 08:55:00|5100.6|5097.6|5104.2|5101.2|5106.2|5103.2|5100.5|5097.5|0
1601024400000|2020-09-25 09:00:00|5104.5|5101.5|5107.5|5104.5|5109.5|5106.5|5102.7|5099.7|0
1601024700000|2020-09-25 09:05:00|5107.6|5104.6|5109.8|5106.8|5112.4|5109.4|5107.6|5104.6|0
1601025000000|2020-09-25 09:10:00|5110.2|5107.2|5109.5|5106.5|5112.1|5109.1|5109.3|5106.3|0
1601025300000|2020-09-25 09:15:00|5109.4|5106.4|5108.8|5105.8|5110.5|5107.5|5108.4|5105.4|0
1601025600000|2020-09-25 09:20:00|5108.3|5105.3|5106.1|5103.1|5111.2|5108.2|5106.1|5103.1|0
1601025900000|2020-09-25 09:25:00|5105.8|5102.8|5105.3|5102.3|5106.5|5103.5|5104.6|5101.6|0
1601026200000|2020-09-25 09:30:00|5105.2|5102.2|5098|5095|5105.2|5102.2|5097.3|5094.3|0
1601026500000|2020-09-25 09:35:00|5098.1|5095.1|5095.7|5092.7|5098.8|5095.8|5095.7|5092.7|0
1601026800000|2020-09-25 09:40:00|5095.8|5092.8|5090.8|5087.8|5095.9|5092.9|5089.8|5086.8|0
1601027100000|2020-09-25 09:45:00|5090.7|5087.7|5089|5086|5091.1|5088.1|5085.8|5082.8|0
1601027400000|2020-09-25 09:50:00|5089.5|5086.5|5091|5088|5091.9|5088.9|5086.1|5083.1|0
1601027700000|2020-09-25 09:55:00|5092.4|5089.4|5091.6|5088.6|5093.1|5090.1|5089.4|5086.4|0
1601028000000|2020-09-25 10:00:00|5092.5|5089.5|5092.1|5089.1|5092.8|5089.8|5091|5088|0
1601028300000|2020-09-25 10:05:00|5091.2|5088.2|5095.7|5092.7|5097.6|5094.6|5091|5088|0
1601028600000|2020-09-25 10:10:00|5095.4|5092.4|5087.1|5084.1|5095.4|5092.4|5085|5082|0
1601028900000|2020-09-25 10:15:00|5088|5085|5085.2|5082.2|5089.2|5086.2|5084.7|5081.7|0
1601029200000|2020-09-25 10:20:00|5086.6|5083.6|5085.8|5082.8|5088.6|5085.6|5081.8|5078.8|0
1601029500000|2020-09-25 10:25:00|5084.4|5081.4|5081.5|5078.5|5086.1|5083.1|5081.2|5078.2|0
1601029800000|2020-09-25 10:30:00|5082.9|5079.9|5086.4|5083.4|5087.6|5084.6|5081.7|5078.7|0
1601030100000|2020-09-25 10:35:00|5087.5|5084.5|5083.8|5080.8|5087.9|5084.9|5083.8|5080.8|0
1601030400000|2020-09-25 10:40:00|5083.9|5080.9|5082.9|5079.9|5085.4|5082.4|5081.1|5078.1|0
1601030700000|2020-09-25 10:45:00|5081.4|5078.4|5077.8|5074.8|5084.6|5081.6|5075.7|5072.7|0
1601031000000|2020-09-25 10:50:00|5077.5|5074.5|5072.4|5069.4|5078.5|5075.5|5072|5069|0
1601031300000|2020-09-25 10:55:00|5072.3|5069.3|5070.3|5067.3|5073.3|5070.3|5067.5|5064.5|0
1601031600000|2020-09-25 11:00:00|5071.6|5068.6|5077|5074|5080|5077|5069.6|5066.6|0
1601031900000|2020-09-25 11:05:00|5076.9|5073.9|5082.6|5079.6|5082.6|5079.6|5072.6|5069.6|0
1601032200000|2020-09-25 11:10:00|5083.1|5080.1|5083.6|5080.6|5084.4|5081.4|5082|5079|0
1601032500000|2020-09-25 11:15:00|5083.7|5080.7|5087.9|5084.9|5090.1|5087.1|5083.4|5080.4|0
1601032800000|2020-09-25 11:20:00|5087.7|5084.7|5095.2|5092.2|5097.3|5094.3|5087.5|5084.5|0
1601033100000|2020-09-25 11:25:00|5094.3|5091.3|5092.4|5089.4|5096.7|5093.7|5090.6|5087.6|0
1601033400000|2020-09-25 11:30:00|5092.3|5089.3|5091.8|5088.8|5095.1|5092.1|5084.6|5081.6|0
1601033700000|2020-09-25 11:35:00|5091.9|5088.9|5100.8|5097.8|5101.5|5098.5|5090.9|5087.9|0
1601034000000|2020-09-25 11:40:00|5101.2|5098.2|5107.5|5104.5|5109.8|5106.8|5101.2|5098.2|0
1601034300000|2020-09-25 11:45:00|5107|5104|5105.1|5102.1|5107.6|5104.6|5104.4|5101.4|0
1601034600000|2020-09-25 11:50:00|5105|5102|5113.8|5110.8|5115|5112|5104.6|5101.6|0
1601034900000|2020-09-25 11:55:00|5114.1|5111.1|5116.4|5113.4|5117.1|5114.1|5112.9|5109.9|0
1601035200000|2020-09-25 12:00:00|5116.7|5113.7|5120.2|5117.2|5122.8|5119.8|5114.2|5111.2|0
1601035500000|2020-09-25 12:05:00|5119.8|5116.8|5122.1|5119.1|5125|5122|5118.9|5115.9|0
1601035800000|2020-09-25 12:10:00|5122.3|5119.3|5118.9|5115.9|5124.1|5121.1|5118.3|5115.3|0
1601036100000|2020-09-25 12:15:00|5119|5116|5126.7|5123.7|5126.8|5123.8|5118.1|5115.1|0
1601036400000|2020-09-25 12:20:00|5127|5124|5124.5|5121.5|5128.3|5125.3|5123.8|5120.8|0
1601036700000|2020-09-25 12:25:00|5124.9|5121.9|5128.3|5125.3|5129|5126|5124.2|5121.2|0
1601037000000|2020-09-25 12:30:00|5128.2|5125.2|5120.7|5117.7|5129.5|5126.5|5120.1|5117.1|0
1601037300000|2020-09-25 12:35:00|5120.6|5117.6|5115|5112|5120.6|5117.6|5112.6|5109.6|0
1601037600000|2020-09-25 12:40:00|5114.9|5111.9|5122.4|5119.4|5122.4|5119.4|5114|5111|0
1601037900000|2020-09-25 12:45:00|5122.6|5119.6|5126.5|5123.5|5128.1|5125.1|5121.3|5118.3|0
1601038200000|2020-09-25 12:50:00|5126.7|5123.7|5131.2|5128.2|5131.2|5128.2|5125.1|5122.1|0
1601038500000|2020-09-25 12:55:00|5131.1|5128.1|5128.9|5125.9|5131.1|5128.1|5126.3|5123.3|0
1601038800000|2020-09-25 13:00:00|5128.8|5125.8|5131.1|5128.1|5131.2|5128.2|5126|5123|0
1601039100000|2020-09-25 13:05:00|5130.4|5127.4|5133.3|5130.3|5134.4|5131.4|5129.4|5126.4|0
1601039400000|2020-09-25 13:10:00|5133.2|5130.2|5127.2|5124.2|5133.3|5130.3|5126.9|5123.9|0
1601039700000|2020-09-25 13:15:00|5127.3|5124.3|5127.9|5124.9|5128.1|5125.1|5124.3|5121.3|0
1601040000000|2020-09-25 13:20:00|5127.8|5124.8|5121.8|5118.8|5128|5125|5121.6|5118.6|0
1601040300000|2020-09-25 13:25:00|5122.1|5119.1|5123.6|5120.6|5125.9|5122.9|5121.2|5118.2|0
1601040600000|2020-09-25 13:30:00|5120.1|5117.1|5108.5|5106.7|5129.5|5127.7|5102.4|5100.6|0
1601040900000|2020-09-25 13:35:00|5108.2|5106.4|5110.6|5108.8|5128.3|5126.5|5093.7|5091.9|0
1601041200000|2020-09-25 13:40:00|5111.6|5109.8|5102.8|5101|5123.9|5122.1|5099.2|5097.4|0
1601041500000|2020-09-25 13:45:00|5102.7|5100.9|5090.3|5088.5|5105.9|5104.1|5079.1|5077.3|0
1601041800000|2020-09-25 13:50:00|5090.5|5088.7|5102.1|5100.3|5112|5110.2|5081.2|5079.4|0
1601042100000|2020-09-25 13:55:00|5101.9|5100.1|5122.3|5120.5|5122.3|5120.5|5092.9|5091.1|0
1601042400000|2020-09-25 14:00:00|5121.8|5120|5116.5|5114.7|5129.1|5127.3|5104.8|5103|0
1601042700000|2020-09-25 14:05:00|5117.6|5115.8|5103.4|5101.6|5122|5120.2|5095.4|5093.6|0
1601043000000|2020-09-25 14:10:00|5103.8|5102|5095.7|5093.9|5104.7|5102.9|5082.3|5080.5|0
1601043300000|2020-09-25 14:15:00|5094.6|5092.8|5112|5110.2|5114.6|5112.8|5088.9|5087.1|0
1601043600000|2020-09-25 14:20:00|5112.1|5110.3|5122.6|5120.8|5132.2|5130.4|5108.9|5107.1|0
1601043900000|2020-09-25 14:25:00|5122.7|5120.9|5130.2|5128.4|5134.5|5132.7|5120.7|5118.9|0
1601044200000|2020-09-25 14:30:00|5130.5|5128.7|5144.7|5142.9|5147.1|5145.3|5127.3|5125.5|0
1601044500000|2020-09-25 14:35:00|5144.6|5142.8|5150.2|5148.4|5150.2|5148.4|5135.3|5133.5|0
1601044800000|2020-09-25 14:40:00|5150.1|5148.3|5160|5158.2|5160.6|5158.8|5145.5|5143.7|0
1601045100000|2020-09-25 14:45:00|5160.7|5158.9|5151.5|5149.7|5164.4|5162.6|5147.3|5145.5|0
1601045400000|2020-09-25 14:50:00|5153|5151.2|5160.8|5159|5161.7|5159.9|5147.4|5145.6|0
1601045700000|2020-09-25 14:55:00|5160.5|5158.7|5152.9|5151.1|5160.5|5158.7|5148.5|5146.7|0
1601046000000|2020-09-25 15:00:00|5154.4|5152.6|5144.8|5143|5158.9|5157.1|5142.9|5141.1|0
1601046300000|2020-09-25 15:05:00|5144.9|5143.1|5149.3|5147.5|5152.4|5150.6|5143.2|5141.4|0
1601046600000|2020-09-25 15:10:00|5148.2|5146.4|5162.7|5160.9|5162.9|5161.1|5145.6|5143.8|0
1601046900000|2020-09-25 15:15:00|5163|5161.2|5172.6|5170.8|5174|5172.2|5162.4|5160.6|0
1601047200000|2020-09-25 15:20:00|5172.5|5170.7|5173.1|5171.3|5177|5175.2|5167.4|5165.6|0
1601047500000|2020-09-25 15:25:00|5173.3|5171.5|5170.5|5168.7|5180.2|5178.4|5170.5|5168.7|0
1601047800000|2020-09-25 15:30:00|5170.4|5168.6|5176.1|5174.3|5176.1|5174.3|5166.6|5164.8|0
1601048100000|2020-09-25 15:35:00|5175.3|5173.5|5161.2|5159.4|5175.3|5173.5|5159.4|5157.6|0
1601048400000|2020-09-25 15:40:00|5162|5160.2|5156.3|5154.5|5169.1|5167.3|5155.4|5153.6|0
1601048700000|2020-09-25 15:45:00|5156.8|5155|5154.2|5152.4|5162.7|5160.9|5152.3|5150.5|0
1601049000000|2020-09-25 15:50:00|5154|5152.2|5157.3|5155.5|5163|5161.2|5153.8|5152|0
1601049300000|2020-09-25 15:55:00|5157.4|5155.6|5146.5|5144.7|5158.5|5156.7|5145.6|5143.8|0
1601049600000|2020-09-25 16:00:00|5146.7|5144.9|5159|5157.2|5159.2|5157.4|5146.7|5144.9|0
1601049900000|2020-09-25 16:05:00|5158.9|5157.1|5169.4|5167.6|5169.4|5167.6|5157|5155.2|0
1601050200000|2020-09-25 16:10:00|5168.9|5167.1|5173.9|5172.1|5174.2|5172.4|5164.4|5162.6|0
1601050500000|2020-09-25 16:15:00|5173.7|5171.9|5161.2|5159.4|5173.7|5171.9|5158|5156.2|0
1601050800000|2020-09-25 16:20:00|5161.1|5159.3|5164.6|5162.8|5165.4|5163.6|5157.1|5155.3|0
1601051100000|2020-09-25 16:25:00|5164.4|5162.6|5158.9|5157.1|5164.5|5162.7|5150.5|5148.7|0
1601051400000|2020-09-25 16:30:00|5158.8|5157|5150.2|5148.4|5161.5|5159.7|5147.9|5146.1|0
1601051700000|2020-09-25 16:35:00|5149.8|5148|5155.9|5154.1|5155.9|5154.1|5146.2|5144.4|0
1601052000000|2020-09-25 16:40:00|5155.6|5153.8|5160.5|5158.7|5161.6|5159.8|5155.6|5153.8|0
1601052300000|2020-09-25 16:45:00|5160.4|5158.6|5156.9|5155.1|5166.2|5164.4|5156.6|5154.8|0
1601052600000|2020-09-25 16:50:00|5156.7|5154.9|5162.4|5160.6|5162.6|5160.8|5156.2|5154.4|0
1601052900000|2020-09-25 16:55:00|5162.6|5160.8|5163.9|5162.1|5165.5|5163.7|5159.9|5158.1|0
1601053200000|2020-09-25 17:00:00|5164.6|5162.8|5162.9|5161.1|5165.5|5163.7|5157|5155.2|0
1601053500000|2020-09-25 17:05:00|5162.7|5160.9|5170|5168.2|5170.9|5169.1|5160.8|5159|0
1601053800000|2020-09-25 17:10:00|5170.2|5168.4|5171.8|5170|5174.3|5172.5|5168.7|5166.9|0
1601054100000|2020-09-25 17:15:00|5172|5170.2|5161.7|5159.9|5173.9|5172.1|5161.7|5159.9|0
1601054400000|2020-09-25 17:20:00|5161.9|5160.1|5160.7|5158.9|5168|5166.2|5157.1|5155.3|0
1601054700000|2020-09-25 17:25:00|5161|5159.2|5166.3|5164.5|5166.8|5165|5158.8|5157|0
1601055000000|2020-09-25 17:30:00|5166.2|5164.4|5164.5|5162.7|5169.4|5167.6|5160.7|5158.9|0
1601055300000|2020-09-25 17:35:00|5164.6|5162.8|5165.8|5164|5167.3|5165.5|5161.8|5160|0
1601055600000|2020-09-25 17:40:00|5166.1|5164.3|5175.5|5173.7|5176.1|5174.3|5166|5164.2|0
1601055900000|2020-09-25 17:45:00|5175.6|5173.8|5177|5175.2|5177.9|5176.1|5171.9|5170.1|0
1601056200000|2020-09-25 17:50:00|5177.7|5175.9|5179.8|5178|5182.6|5180.8|5175.4|5173.6|0
1601056500000|2020-09-25 17:55:00|5179.9|5178.1|5186.8|5185|5188.1|5186.3|5179.9|5178.1|0
1601056800000|2020-09-25 18:00:00|5186.4|5184.6|5186.9|5185.1|5189.7|5187.9|5183.5|5181.7|0
1601057100000|2020-09-25 18:05:00|5186.8|5185|5193.9|5192.1|5195.8|5194|5186.6|5184.8|0
1601057400000|2020-09-25 18:10:00|5194.1|5192.3|5189.2|5187.4|5195.6|5193.8|5187.8|5186|0
1601057700000|2020-09-25 18:15:00|5189.8|5188|5199.4|5197.6|5199.4|5197.6|5189.4|5187.6|0
1601058000000|2020-09-25 18:20:00|5200.2|5198.4|5197.7|5195.9|5201|5199.2|5193.4|5191.6|0
1601058300000|2020-09-25 18:25:00|5197.8|5196|5196.3|5194.5|5199.2|5197.4|5195|5193.2|0
1601058600000|2020-09-25 18:30:00|5196.2|5194.4|5193.2|5191.4|5196.8|5195|5190.3|5188.5|0
1601058900000|2020-09-25 18:35:00|5193.5|5191.7|5203.3|5201.5|5204.5|5202.7|5193.3|5191.5|0
1601059200000|2020-09-25 18:40:00|5203.5|5201.7|5195.6|5193.8|5204|5202.2|5192.2|5190.4|0
1601059500000|2020-09-25 18:45:00|5196|5194.2|5201.3|5199.5|5203.9|5202.1|5196|5194.2|0
1601059800000|2020-09-25 18:50:00|5201.4|5199.6|5208.7|5206.9|5209.5|5207.7|5201.4|5199.6|0
1601060100000|2020-09-25 18:55:00|5208.6|5206.8|5207.2|5205.4|5209.8|5208|5202.8|5201|0
1601060400000|2020-09-25 19:00:00|5206.8|5205|5212.3|5210.5|5215.6|5213.8|5205.5|5203.7|0
1601060700000|2020-09-25 19:05:00|5212.4|5210.6|5220|5218.2|5221.4|5219.6|5210.6|5208.8|0
1601061000000|2020-09-25 19:10:00|5218.8|5217|5219.2|5217.4|5222.9|5221.1|5215.2|5213.4|0
1601061300000|2020-09-25 19:15:00|5220.4|5218.6|5230.4|5228.6|5231.6|5229.8|5220|5218.2|0
1601061600000|2020-09-25 19:20:00|5230.7|5228.9|5227|5225.2|5232.5|5230.7|5224.1|5222.3|0
1601061900000|2020-09-25 19:25:00|5227.7|5225.9|5222.4|5220.6|5229.5|5227.7|5219.5|5217.7|0
1601062200000|2020-09-25 19:30:00|5221.4|5219.6|5218.2|5216.4|5224.1|5222.3|5216|5214.2|0
1601062500000|2020-09-25 19:35:00|5218.1|5216.3|5218.9|5217.1|5225.3|5223.5|5215|5213.2|0
1601062800000|2020-09-25 19:40:00|5219.4|5217.6|5229|5227.2|5229.2|5227.4|5217.3|5215.5|0
1601063100000|2020-09-25 19:45:00|5227.8|5226|5228.8|5227|5229.3|5227.5|5222.6|5220.8|0
1601063400000|2020-09-25 19:50:00|5226.6|5224.8|5230|5228.2|5230|5228.2|5222|5220.2|0
1601063700000|2020-09-25 19:55:00|5229.5|5227.7|5231.6|5229.8|5236.1|5234.3|5229.5|5227.7|0
1601064000000|2020-09-25 20:00:00|5231.9|5228.9|5228|5225|5232.7|5229.7|5225.5|5222.5|0
1601064300000|2020-09-25 20:05:00|5228.1|5225.1|5230.7|5227.7|5232.4|5229.4|5228|5225|0
1601064600000|2020-09-25 20:10:00|5230.6|5227.6|5229.6|5226.6|5231.2|5228.2|5229.4|5226.4|0
1601064900000|2020-09-25 20:15:00|5229.5|5226.5|5230.6|5227.6|5230.6|5227.6|5227.7|5224.7|0
1601065200000|2020-09-25 20:20:00|5230.8|5227.8|5227.4|5224.4|5230.8|5227.8|5227.4|5224.4|0
1601065500000|2020-09-25 20:25:00|5227.9|5224.9|5224.7|5221.7|5228.1|5225.1|5224.3|5221.3|0
1601065800000|2020-09-25 20:30:00|5224.8|5221.8|5227.1|5224.1|5227.6|5224.6|5224.6|5221.6|0
1601066100000|2020-09-25 20:35:00|5227.2|5224.2|5227.8|5224.8|5228.8|5225.8|5227|5224|0
1601066400000|2020-09-25 20:40:00|5227.9|5224.9|5228.4|5225.4|5229.3|5226.3|5227.9|5224.9|0
1601066700000|2020-09-25 20:45:00|5228.3|5225.3|5228.7|5225.7|5229.4|5226.4|5228|5225|0
1601067000000|2020-09-25 20:50:00|5229|5226|5226.5|5223.5|5229|5226|5226.2|5223.2|0
1601067300000|2020-09-25 20:55:00|5226.4|5223.4|5227.9|5222.9|5227.9|5224.4|5226|5222.9|0
1601244000000|2020-09-27 22:00:00|5244.5|5239.5|5246.1|5241.1|5249.5|5244.5|5244.2|5239.2|0
1601244300000|2020-09-27 22:05:00|5246.4|5241.4|5246.2|5241.2|5248.5|5243.5|5245.7|5240.7|0
1601244600000|2020-09-27 22:10:00|5246.3|5241.3|5247.3|5242.3|5247.5|5242.5|5245.5|5240.5|0
1601244900000|2020-09-27 22:15:00|5247.1|5242.1|5245.9|5240.9|5248|5243|5245.6|5240.6|0
1601245200000|2020-09-27 22:20:00|5246.2|5241.2|5246.4|5241.4|5247.3|5242.3|5245.9|5240.9|0
1601245500000|2020-09-27 22:25:00|5246.5|5241.5|5245.2|5240.2|5246.8|5241.8|5243.5|5238.5|0
1601245800000|2020-09-27 22:30:00|5245.1|5240.1|5242.7|5237.7|5247.3|5242.3|5242.2|5237.2|0
1601246100000|2020-09-27 22:35:00|5242.6|5237.6|5242.1|5237.1|5242.7|5237.7|5239.6|5234.6|0
1601246400000|2020-09-27 22:40:00|5242|5237|5247.5|5242.5|5247.5|5242.5|5239.7|5234.7|0
1601246700000|2020-09-27 22:45:00|5247.3|5242.3|5246.7|5241.7|5247.8|5242.8|5246.1|5241.1|0
1601247000000|2020-09-27 22:50:00|5247|5242|5245.5|5240.5|5248.1|5243.1|5244.8|5239.8|0
1601247300000|2020-09-27 22:55:00|5245.6|5240.6|5243.6|5238.6|5245.8|5240.8|5242.1|5237.1|0
1601247600000|2020-09-27 23:00:00|5244.3|5239.3|5241.9|5236.9|5245.1|5240.1|5241|5236|0
1601247900000|2020-09-27 23:05:00|5241.8|5236.8|5241.6|5236.6|5243.8|5238.8|5240.5|5235.5|0
1601248200000|2020-09-27 23:10:00|5241.4|5236.4|5241|5236|5241.5|5236.5|5240.5|5235.5|0
1601248500000|2020-09-27 23:15:00|5241.1|5236.1|5240.1|5235.1|5243.8|5238.8|5239.5|5234.5|0
1601248800000|2020-09-27 23:20:00|5240.2|5235.2|5237.9|5232.9|5240.4|5235.4|5234.6|5229.6|0
1601249100000|2020-09-27 23:25:00|5237.6|5232.6|5237.9|5232.9|5239.7|5234.7|5236.8|5231.8|0
1601249400000|2020-09-27 23:30:00|5237.8|5232.8|5238.8|5233.8|5239.4|5234.4|5235.5|5230.5|0
1601249700000|2020-09-27 23:35:00|5238.9|5233.9|5241.6|5236.6|5243.5|5238.5|5237.4|5232.4|0
1601250000000|2020-09-27 23:40:00|5241.8|5236.8|5241.9|5236.9|5244|5239|5240.7|5235.7|0
1601250300000|2020-09-27 23:45:00|5242|5237|5242|5237|5242.6|5237.6|5239.6|5234.6|0
1601250600000|2020-09-27 23:50:00|5242.2|5237.2|5242.5|5237.5|5244.6|5239.6|5242.2|5237.2|0
1601250900000|2020-09-27 23:55:00|5242.4|5237.4|5238.9|5233.9|5243.5|5238.5|5237.6|5232.6|0
1601251200000|2020-09-28 00:00:00|5238.8|5233.8|5238.2|5233.2|5241.6|5236.6|5237.7|5232.7|0
1601251500000|2020-09-28 00:05:00|5238.3|5233.3|5237.1|5232.1|5239.2|5234.2|5236.5|5231.5|0
1601251800000|2020-09-28 00:10:00|5237.3|5232.3|5231.8|5226.8|5241|5236|5231.7|5226.7|0
1601252100000|2020-09-28 00:15:00|5231.7|5226.7|5233|5228|5236.9|5231.9|5230.6|5225.6|0
1601252400000|2020-09-28 00:20:00|5232.9|5227.9|5236.7|5231.7|5237.9|5232.9|5231.4|5226.4|0
1601252700000|2020-09-28 00:25:00|5236.8|5231.8|5235.9|5230.9|5237.6|5232.6|5233.4|5228.4|0
1601253000000|2020-09-28 00:30:00|5236.2|5231.2|5233.2|5228.2|5236.9|5231.9|5230.9|5225.9|0
1601253300000|2020-09-28 00:35:00|5233|5228|5235.8|5230.8|5236.6|5231.6|5230.9|5225.9|0
1601253600000|2020-09-28 00:40:00|5235.5|5230.5|5241.7|5236.7|5242.3|5237.3|5233.7|5228.7|0
1601253900000|2020-09-28 00:45:00|5241.3|5236.3|5238.7|5233.7|5241.3|5236.3|5238.7|5233.7|0
1601254200000|2020-09-28 00:50:00|5238.4|5233.4|5238.9|5233.9|5241.4|5236.4|5237|5232|0
1601254500000|2020-09-28 00:55:00|5239|5234|5233.8|5228.8|5240.1|5235.1|5233.1|5228.1|0
1601254800000|2020-09-28 01:00:00|5234.2|5229.2|5234.7|5229.7|5238.5|5233.5|5232.7|5227.7|0
1601255100000|2020-09-28 01:05:00|5234.6|5229.6|5241.1|5236.1|5241.3|5236.3|5233.4|5228.4|0
1601255400000|2020-09-28 01:10:00|5241.2|5236.2|5240.2|5235.2|5242.9|5237.9|5239.3|5234.3|0
1601255700000|2020-09-28 01:15:00|5240|5235|5243.6|5238.6|5244.3|5239.3|5240|5235|0
1601256000000|2020-09-28 01:20:00|5243.8|5238.8|5244.5|5239.5|5245.2|5240.2|5242.6|5237.6|0
1601256300000|2020-09-28 01:25:00|5244.2|5239.2|5244.5|5239.5|5245.3|5240.3|5242.7|5237.7|0
1601256600000|2020-09-28 01:30:00|5244.7|5239.7|5241.1|5236.1|5245.4|5240.4|5240.1|5235.1|0
1601256900000|2020-09-28 01:35:00|5241|5236|5243.5|5238.5|5243.7|5238.7|5238.5|5233.5|0
1601257200000|2020-09-28 01:40:00|5243.6|5238.6|5245.2|5240.2|5246.2|5241.2|5241.5|5236.5|0
1601257500000|2020-09-28 01:45:00|5245.3|5240.3|5247.7|5242.7|5247.8|5242.8|5243.5|5238.5|0
1601257800000|2020-09-28 01:50:00|5247.6|5242.6|5251.5|5246.5|5253.4|5248.4|5247.6|5242.6|0
1601258100000|2020-09-28 01:55:00|5251.6|5246.6|5252.3|5247.3|5253.4|5248.4|5248.8|5243.8|0
1601258400000|2020-09-28 02:00:00|5252.6|5247.6|5249.8|5244.8|5253.5|5248.5|5249.6|5244.6|0
1601258700000|2020-09-28 02:05:00|5250|5245|5250.3|5245.3|5251.5|5246.5|5249.5|5244.5|0
1601259000000|2020-09-28 02:10:00|5250|5245|5248.4|5243.4|5251.1|5246.1|5248.2|5243.2|0
1601259300000|2020-09-28 02:15:00|5248.3|5243.3|5251.9|5246.9|5252.5|5247.5|5248.2|5243.2|0
1601259600000|2020-09-28 02:20:00|5251.8|5246.8|5251.1|5246.1|5252.5|5247.5|5250.1|5245.1|0
1601259900000|2020-09-28 02:25:00|5251|5246|5249.7|5244.7|5252|5247|5248.9|5243.9|0
1601260200000|2020-09-28 02:30:00|5249.4|5244.4|5246|5241|5249.9|5244.9|5245.2|5240.2|0
1601260500000|2020-09-28 02:35:00|5246.1|5241.1|5246.3|5241.3|5248.2|5243.2|5245.3|5240.3|0
1601260800000|2020-09-28 02:40:00|5246.4|5241.4|5246.4|5241.4|5246.9|5241.9|5245.1|5240.1|0
1601261100000|2020-09-28 02:45:00|5246.2|5241.2|5246.8|5241.8|5247.5|5242.5|5246.2|5241.2|0
1601261400000|2020-09-28 02:50:00|5246.9|5241.9|5246.2|5241.2|5246.9|5241.9|5243.1|5238.1|0
1601261700000|2020-09-28 02:55:00|5246.3|5241.3|5244.8|5239.8|5248.3|5243.3|5244.3|5239.3|0
1601262000000|2020-09-28 03:00:00|5244.7|5239.7|5243.5|5238.5|5245.6|5240.6|5243.2|5238.2|0
1601262300000|2020-09-28 03:05:00|5243.4|5238.4|5242|5237|5243.4|5238.4|5241.2|5236.2|0
1601262600000|2020-09-28 03:10:00|5242.2|5237.2|5245|5240|5245.9|5240.9|5241.8|5236.8|0
1601262900000|2020-09-28 03:15:00|5245.1|5240.1|5243.8|5238.8|5245.8|5240.8|5243.5|5238.5|0
1601263200000|2020-09-28 03:20:00|5243.7|5238.7|5243.7|5238.7|5244.8|5239.8|5242|5237|0
1601263500000|2020-09-28 03:25:00|5243.5|5238.5|5243.1|5238.1|5244.7|5239.7|5242.5|5237.5|0
1601263800000|2020-09-28 03:30:00|5243|5238|5246.1|5241.1|5246.6|5241.6|5242.5|5237.5|0
1601264100000|2020-09-28 03:35:00|5245.2|5240.2|5244.6|5239.6|5247.6|5242.6|5243.8|5238.8|0
1601264400000|2020-09-28 03:40:00|5244.8|5239.8|5246.4|5241.4|5246.6|5241.6|5244.8|5239.8|0
1601264700000|2020-09-28 03:45:00|5246.5|5241.5|5248.1|5243.1|5249.3|5244.3|5246.4|5241.4|0
1601265000000|2020-09-28 03:50:00|5248|5243|5248.8|5243.8|5250.7|5245.7|5247.9|5242.9|0
1601265300000|2020-09-28 03:55:00|5248.7|5243.7|5246.9|5241.9|5249.2|5244.2|5246.9|5241.9|0
1601265600000|2020-09-28 04:00:00|5247.1|5242.1|5247.8|5242.8|5248.5|5243.5|5247.1|5242.1|0
1601265900000|2020-09-28 04:05:00|5248|5243|5248.8|5243.8|5249.4|5244.4|5247.9|5242.9|0
1601266200000|2020-09-28 04:10:00|5249|5244|5248.6|5243.6|5249|5244|5247.9|5242.9|0
1601266500000|2020-09-28 04:15:00|5248.2|5243.2|5248.6|5243.6|5249.1|5244.1|5247.5|5242.5|0
1601266800000|2020-09-28 04:20:00|5248.8|5243.8|5250.5|5245.5|5250.5|5245.5|5248.6|5243.6|0
1601267100000|2020-09-28 04:25:00|5250.4|5245.4|5250.5|5245.5|5251.2|5246.2|5249.3|5244.3|0
1601267400000|2020-09-28 04:30:00|5250|5245|5247.1|5242.1|5250.3|5245.3|5244.7|5239.7|0
1601267700000|2020-09-28 04:35:00|5247|5242|5245.8|5240.8|5247|5242|5244.7|5239.7|0
1601268000000|2020-09-28 04:40:00|5245.9|5240.9|5247.2|5242.2|5247.2|5242.2|5245.7|5240.7|0
1601268300000|2020-09-28 04:45:00|5247.1|5242.1|5248.4|5243.4|5249.1|5244.1|5246.9|5241.9|0
1601268600000|2020-09-28 04:50:00|5248.5|5243.5|5249.4|5244.4|5250|5245|5247.1|5242.1|0
1601268900000|2020-09-28 04:55:00|5249.2|5244.2|5248.5|5243.5|5250|5245|5248.1|5243.1|0
1601269200000|2020-09-28 05:00:00|5248.6|5243.6|5249|5244|5250.6|5245.6|5248.5|5243.5|0
1601269500000|2020-09-28 05:05:00|5248.8|5243.8|5250.3|5245.3|5250.8|5245.8|5248.8|5243.8|0
1601269800000|2020-09-28 05:10:00|5250.4|5245.4|5251.9|5246.9|5252.1|5247.1|5250.2|5245.2|0
1601270100000|2020-09-28 05:15:00|5251.7|5246.7|5253.3|5248.3|5253.5|5248.5|5251.7|5246.7|0
1601270400000|2020-09-28 05:20:00|5253.4|5248.4|5255.5|5250.5|5255.9|5250.9|5253.3|5248.3|0
1601270700000|2020-09-28 05:25:00|5255.6|5250.6|5256.3|5251.3|5256.4|5251.4|5254.5|5249.5|0
1601271000000|2020-09-28 05:30:00|5256.2|5251.2|5255.1|5250.1|5256.2|5251.2|5254.1|5249.1|0
1601271300000|2020-09-28 05:35:00|5255.2|5250.2|5254.3|5249.3|5256|5251|5253.7|5248.7|0
1601271600000|2020-09-28 05:40:00|5254.4|5249.4|5256.7|5251.7|5257.5|5252.5|5253|5248|0
1601271900000|2020-09-28 05:45:00|5256.6|5251.6|5256.9|5251.9|5257.8|5252.8|5255.4|5250.4|0
1601272200000|2020-09-28 05:50:00|5256.7|5251.7|5258.1|5253.1|5258.6|5253.6|5255.9|5250.9|0
1601272500000|2020-09-28 05:55:00|5258|5253|5260.8|5255.8|5261.1|5256.1|5257.9|5252.9|0
1601272800000|2020-09-28 06:00:00|5261.3|5256.3|5259.5|5254.5|5261.5|5256.5|5257.1|5252.1|0
1601273100000|2020-09-28 06:05:00|5259.4|5254.4|5259.1|5254.1|5259.6|5254.6|5256.4|5251.4|0
1601273400000|2020-09-28 06:10:00|5259.3|5254.3|5259.9|5254.9|5261.8|5256.8|5258.4|5253.4|0
1601273700000|2020-09-28 06:15:00|5260|5255|5261.6|5256.6|5263.3|5258.3|5259.7|5254.7|0
1601274000000|2020-09-28 06:20:00|5262|5257|5264.8|5259.8|5265.1|5260.1|5261.8|5256.8|0
1601274300000|2020-09-28 06:25:00|5264.7|5259.7|5266|5261|5266.1|5261.1|5263.5|5258.5|0
1601274600000|2020-09-28 06:30:00|5266.1|5261.1|5260|5255|5266.2|5261.2|5259.8|5254.8|0
1601274900000|2020-09-28 06:35:00|5260.2|5255.2|5260.2|5255.2|5261|5256|5258.1|5253.1|0
1601275200000|2020-09-28 06:40:00|5260.1|5255.1|5260|5255|5260.7|5255.7|5258.3|5253.3|0
1601275500000|2020-09-28 06:45:00|5259.5|5254.5|5264.4|5259.4|5264.6|5259.6|5258.5|5253.5|0
1601275800000|2020-09-28 06:50:00|5264.3|5259.3|5265.3|5260.3|5266.8|5261.8|5264.1|5259.1|0
1601276100000|2020-09-28 06:55:00|5265.4|5260.4|5262|5257|5266|5261|5261.7|5256.7|0
1601276400000|2020-09-28 07:00:00|5261.9|5256.9|5267.2|5262.2|5267.5|5262.5|5261.8|5256.8|0
1601276700000|2020-09-28 07:05:00|5267.3|5262.3|5263.3|5258.3|5268.2|5263.2|5262.8|5257.8|0
1601277000000|2020-09-28 07:10:00|5263.7|5258.7|5265.4|5260.4|5268.1|5263.1|5263.1|5258.1|0
1601277300000|2020-09-28 07:15:00|5265.5|5260.5|5264.5|5259.5|5267.1|5262.1|5262.9|5257.9|0
1601277600000|2020-09-28 07:20:00|5264.3|5259.3|5266.4|5261.4|5266.7|5261.7|5262.1|5257.1|0
1601277900000|2020-09-28 07:25:00|5266.7|5261.7|5266.5|5261.5|5267.5|5262.5|5265.6|5260.6|0
1601278200000|2020-09-28 07:30:00|5266.6|5261.6|5267.8|5262.8|5268.2|5263.2|5266.1|5261.1|0
1601278500000|2020-09-28 07:35:00|5268|5263|5271.3|5266.3|5271.8|5266.8|5267.8|5262.8|0
1601278800000|2020-09-28 07:40:00|5271.5|5266.5|5270.1|5265.1|5272|5267|5269.4|5264.4|0
1601279100000|2020-09-28 07:45:00|5270|5265|5272.6|5267.6|5272.7|5267.7|5269.8|5264.8|0
1601279400000|2020-09-28 07:50:00|5272.5|5267.5|5276.7|5271.7|5276.8|5271.8|5272.3|5267.3|0
1601279700000|2020-09-28 07:55:00|5276.8|5271.8|5276.2|5271.2|5277|5272|5272.9|5267.9|0
1601280000000|2020-09-28 08:00:00|5275.4|5270.4|5264.7|5261.7|5280.1|5277.1|5264.7|5261.7|0
1601280300000|2020-09-28 08:05:00|5264.9|5261.9|5273.4|5270.4|5273.5|5270.5|5262.5|5259.5|0
1601280600000|2020-09-28 08:10:00|5273.5|5270.5|5281|5278|5281.3|5278.3|5271.3|5268.3|0
1601280900000|2020-09-28 08:15:00|5281.2|5278.2|5282|5279|5285.2|5282.2|5280.4|5277.4|0
1601281200000|2020-09-28 08:20:00|5282.2|5279.2|5273.1|5270.1|5282.2|5279.2|5272.5|5269.5|0
1601281500000|2020-09-28 08:25:00|5273.6|5270.6|5277|5274|5281.5|5278.5|5273.1|5270.1|0
1601281800000|2020-09-28 08:30:00|5277.4|5274.4|5286.2|5283.2|5286.6|5283.6|5277.4|5274.4|0
1601282100000|2020-09-28 08:35:00|5286.1|5283.1|5285.1|5282.1|5287.3|5284.3|5283.9|5280.9|0
1601282400000|2020-09-28 08:40:00|5285|5282|5286|5283|5286.5|5283.5|5284.4|5281.4|0
1601282700000|2020-09-28 08:45:00|5285.3|5282.3|5286.5|5283.5|5286.9|5283.9|5283.2|5280.2|0
1601283000000|2020-09-28 08:50:00|5286.8|5283.8|5284.2|5281.2|5287.4|5284.4|5283.8|5280.8|0
1601283300000|2020-09-28 08:55:00|5283.8|5280.8|5283.9|5280.9|5283.9|5280.9|5281.1|5278.1|0
1601283600000|2020-09-28 09:00:00|5284|5281|5284.6|5281.6|5285.9|5282.9|5283.5|5280.5|0
1601283900000|2020-09-28 09:05:00|5284.8|5281.8|5286|5283|5287.9|5284.9|5283.8|5280.8|0
1601284200000|2020-09-28 09:10:00|5286.1|5283.1|5285.7|5282.7|5286.3|5283.3|5284.4|5281.4|0
1601284500000|2020-09-28 09:15:00|5285.6|5282.6|5286.9|5283.9|5286.9|5283.9|5284.5|5281.5|0
1601284800000|2020-09-28 09:20:00|5287.1|5284.1|5287.9|5284.9|5288.3|5285.3|5287|5284|0
1601285100000|2020-09-28 09:25:00|5287.8|5284.8|5287.6|5284.6|5288.1|5285.1|5286.7|5283.7|0
1601285400000|2020-09-28 09:30:00|5288.1|5285.1|5291.7|5288.7|5292.4|5289.4|5287.2|5284.2|0
1601285700000|2020-09-28 09:35:00|5292|5289|5289.9|5286.9|5292.5|5289.5|5289.2|5286.2|0
1601286000000|2020-09-28 09:40:00|5289.8|5286.8|5289.3|5286.3|5291.2|5288.2|5288.6|5285.6|0
1601286300000|2020-09-28 09:45:00|5289.5|5286.5|5290.5|5287.5|5291.2|5288.2|5289.5|5286.5|0
1601286600000|2020-09-28 09:50:00|5290|5287|5292.4|5289.4|5292.6|5289.6|5289|5286|0
1601286900000|2020-09-28 09:55:00|5292.5|5289.5|5290.6|5287.6|5293.2|5290.2|5290.2|5287.2|0
1601287200000|2020-09-28 10:00:00|5290.8|5287.8|5297.2|5294.2|5297.3|5294.3|5290.3|5287.3|0
1601287500000|2020-09-28 10:05:00|5296.8|5293.8|5302.7|5299.7|5303|5300|5296.8|5293.8|0
1601287800000|2020-09-28 10:10:00|5303|5300|5302.3|5299.3|5304.5|5301.5|5300.7|5297.7|0
1601288100000|2020-09-28 10:15:00|5302.5|5299.5|5310.5|5307.5|5310.5|5307.5|5301.7|5298.7|0
1601288400000|2020-09-28 10:20:00|5310.6|5307.6|5308.7|5305.7|5311.5|5308.5|5308.1|5305.1|0
1601288700000|2020-09-28 10:25:00|5308.6|5305.6|5306.9|5303.9|5311.5|5308.5|5306.7|5303.7|0
1601289000000|2020-09-28 10:30:00|5307.5|5304.5|5307.3|5304.3|5309.3|5306.3|5304.5|5301.5|0
1601289300000|2020-09-28 10:35:00|5307.4|5304.4|5306.9|5303.9|5307.5|5304.5|5304.9|5301.9|0
1601289600000|2020-09-28 10:40:00|5306.7|5303.7|5312.9|5309.9|5312.9|5309.9|5306.7|5303.7|0
1601289900000|2020-09-28 10:45:00|5311.8|5308.8|5311.5|5308.5|5311.9|5308.9|5309.1|5306.1|0
1601290200000|2020-09-28 10:50:00|5312.2|5309.2|5311.3|5308.3|5313.3|5310.3|5311.1|5308.1|0
1601290500000|2020-09-28 10:55:00|5311.6|5308.6|5310.6|5307.6|5312.6|5309.6|5310.4|5307.4|0
1601290800000|2020-09-28 11:00:00|5307.4|5304.4|5309.6|5306.6|5311.3|5308.3|5302.5|5299.5|0
1601291100000|2020-09-28 11:05:00|5309.8|5306.8|5311.9|5308.9|5313.7|5310.7|5309.3|5306.3|0
1601291400000|2020-09-28 11:10:00|5312.1|5309.1|5314.5|5311.5|5314.9|5311.9|5311.2|5308.2|0
1601291700000|2020-09-28 11:15:00|5314.4|5311.4|5314.2|5311.2|5318.7|5315.7|5313.1|5310.1|0
1601292000000|2020-09-28 11:20:00|5314.9|5311.9|5320.4|5317.4|5321|5318|5314.3|5311.3|0
1601292300000|2020-09-28 11:25:00|5320.5|5317.5|5320.7|5317.7|5324|5321|5320.2|5317.2|0
1601292600000|2020-09-28 11:30:00|5320.6|5317.6|5323.8|5320.8|5323.9|5320.9|5319.9|5316.9|0
1601292900000|2020-09-28 11:35:00|5323.9|5320.9|5325.2|5322.2|5326|5323|5323.6|5320.6|0
1601293200000|2020-09-28 11:40:00|5325.4|5322.4|5325.2|5322.2|5326.9|5323.9|5325.1|5322.1|0
1601293500000|2020-09-28 11:45:00|5325.4|5322.4|5324.5|5321.5|5325.7|5322.7|5323.4|5320.4|0
1601293800000|2020-09-28 11:50:00|5324.4|5321.4|5325|5322|5326.7|5323.7|5324.1|5321.1|0
1601294100000|2020-09-28 11:55:00|5325.1|5322.1|5327.5|5324.5|5327.8|5324.8|5323.8|5320.8|0
1601294400000|2020-09-28 12:00:00|5327.4|5324.4|5328.9|5325.9|5329.1|5326.1|5326.7|5323.7|0
1601294700000|2020-09-28 12:05:00|5329|5326|5336|5333|5337.1|5334.1|5329|5326|0
1601295000000|2020-09-28 12:10:00|5335.9|5332.9|5335.4|5332.4|5335.9|5332.9|5334.5|5331.5|0
1601295300000|2020-09-28 12:15:00|5335.3|5332.3|5336.8|5333.8|5337.2|5334.2|5335.3|5332.3|0
1601295600000|2020-09-28 12:20:00|5336.9|5333.9|5338.5|5335.5|5339.1|5336.1|5336.7|5333.7|0
1601295900000|2020-09-28 12:25:00|5338.6|5335.6|5331.8|5328.8|5338.6|5335.6|5331.7|5328.7|0
1601296200000|2020-09-28 12:30:00|5332.2|5329.2|5334.3|5331.3|5335.7|5332.7|5332.2|5329.2|0
1601296500000|2020-09-28 12:35:00|5334.2|5331.2|5334.1|5331.1|5335.7|5332.7|5333.8|5330.8|0
1601296800000|2020-09-28 12:40:00|5333.9|5330.9|5332.1|5329.1|5333.9|5330.9|5330.9|5327.9|0
1601297100000|2020-09-28 12:45:00|5332|5329|5330.6|5327.6|5333.3|5330.3|5330.3|5327.3|0
1601297400000|2020-09-28 12:50:00|5330.7|5327.7|5330.5|5327.5|5331.1|5328.1|5328.9|5325.9|0
1601297700000|2020-09-28 12:55:00|5330.6|5327.6|5326.2|5323.2|5330.6|5327.6|5326.2|5323.2|0
1601298000000|2020-09-28 13:00:00|5326.3|5323.3|5321.4|5318.4|5328.2|5325.2|5321.3|5318.3|0
1601298300000|2020-09-28 13:05:00|5321.2|5318.2|5324|5321|5324.2|5321.2|5321|5318|0
1601298600000|2020-09-28 13:10:00|5324.6|5321.6|5323.3|5320.3|5326.2|5323.2|5323.1|5320.1|0
1601298900000|2020-09-28 13:15:00|5323.2|5320.2|5323.9|5320.9|5324.6|5321.6|5321.7|5318.7|0
1601299200000|2020-09-28 13:20:00|5324|5321|5329.7|5326.7|5330.5|5327.5|5324|5321|0
1601299500000|2020-09-28 13:25:00|5329.3|5326.3|5324.2|5321.2|5329.7|5326.7|5320|5317|0
1601299800000|2020-09-28 13:30:00|5323.3|5320.3|5315.5|5313.7|5325.1|5322.1|5305.4|5303.6|0
1601300100000|2020-09-28 13:35:00|5315.6|5313.8|5306.4|5304.6|5320.5|5318.7|5289.9|5288.1|0
1601300400000|2020-09-28 13:40:00|5306.7|5304.9|5305|5303.2|5319.4|5317.6|5300.6|5298.8|0
1601300700000|2020-09-28 13:45:00|5304.9|5303.1|5279.3|5277.5|5310.7|5308.9|5279.3|5277.5|0
1601301000000|2020-09-28 13:50:00|5279.4|5277.6|5282.7|5280.9|5290.4|5288.6|5273.8|5272|0
1601301300000|2020-09-28 13:55:00|5282.8|5281|5294.8|5293|5296.2|5294.4|5280.5|5278.7|0
1601301600000|2020-09-28 14:00:00|5294.9|5293.1|5295.4|5293.6|5299.6|5297.8|5284.4|5282.6|0
1601301900000|2020-09-28 14:05:00|5295.3|5293.5|5275.1|5273.3|5297.5|5295.7|5272.1|5270.3|0
1601302200000|2020-09-28 14:10:00|5276.8|5275|5286.9|5285.1|5287.2|5285.4|5273.7|5271.9|0
1601302500000|2020-09-28 14:15:00|5287.3|5285.5|5295.3|5293.5|5296.5|5294.7|5286.9|5285.1|0
1601302800000|2020-09-28 14:20:00|5293.7|5291.9|5284.7|5282.9|5297.5|5295.7|5280.9|5279.1|0
1601303100000|2020-09-28 14:25:00|5285.2|5283.4|5279.5|5277.7|5289.5|5287.7|5279.5|5277.7|0
1601303400000|2020-09-28 14:30:00|5279.4|5277.6|5282.5|5280.7|5290.6|5288.8|5272.6|5270.8|0
1601303700000|2020-09-28 14:35:00|5283.6|5281.8|5269.8|5268|5284.1|5282.3|5265.8|5264|0
1601304000000|2020-09-28 14:40:00|5269.5|5267.7|5273|5271.2|5273.4|5271.6|5265|5263.2|0
1601304300000|2020-09-28 14:45:00|5272.9|5271.1|5271.8|5270|5277.8|5276|5266.6|5264.8|0
1601304600000|2020-09-28 14:50:00|5271.9|5270.1|5259.5|5257.7|5272.8|5271|5259.4|5257.6|0
1601304900000|2020-09-28 14:55:00|5259.6|5257.8|5256.2|5254.4|5265.2|5263.4|5254.7|5252.9|0
1601305200000|2020-09-28 15:00:00|5255.3|5253.5|5267.6|5265.8|5270.8|5269|5255.3|5253.5|0
1601305500000|2020-09-28 15:05:00|5267.4|5265.6|5278.9|5277.1|5281.1|5279.3|5266.1|5264.3|0
1601305800000|2020-09-28 15:10:00|5278.6|5276.8|5285.2|5283.4|5285.4|5283.6|5275.2|5273.4|0
1601306100000|2020-09-28 15:15:00|5285.5|5283.7|5282.1|5280.3|5287.3|5285.5|5279.1|5277.3|0
1601306400000|2020-09-28 15:20:00|5282.4|5280.6|5288.4|5286.6|5289|5287.2|5273.1|5271.3|0
1601306700000|2020-09-28 15:25:00|5288.5|5286.7|5283.8|5282|5289.5|5287.7|5278.5|5276.7|0
1601307000000|2020-09-28 15:30:00|5282.9|5281.1|5278|5276.2|5285.4|5283.6|5275.5|5273.7|0
1601307300000|2020-09-28 15:35:00|5277.8|5276|5287.1|5285.3|5287.8|5286|5276.4|5274.6|0
1601307600000|2020-09-28 15:40:00|5287|5285.2|5274.6|5272.8|5287|5285.2|5270.5|5268.7|0
1601307900000|2020-09-28 15:45:00|5275.3|5273.5|5268.2|5266.4|5275.8|5274|5264.9|5263.1|0
1601308200000|2020-09-28 15:50:00|5268.1|5266.3|5269.7|5267.9|5274.7|5272.9|5266.3|5264.5|0
1601308500000|2020-09-28 15:55:00|5269.9|5268.1|5265.6|5263.8|5271.2|5269.4|5260.2|5258.4|0
1601308800000|2020-09-28 16:00:00|5264.8|5263|5259.9|5258.1|5265|5263.2|5254.9|5253.1|0
1601309100000|2020-09-28 16:05:00|5259.1|5257.3|5263|5261.2|5264.2|5262.4|5256.6|5254.8|0
1601309400000|2020-09-28 16:10:00|5262.6|5260.8|5264.7|5262.9|5266.3|5264.5|5259.4|5257.6|0
1601309700000|2020-09-28 16:15:00|5264.5|5262.7|5256.5|5254.7|5269.1|5267.3|5254.5|5252.7|0
1601310000000|2020-09-28 16:20:00|5256.4|5254.6|5258|5256.2|5259.5|5257.7|5252.9|5251.1|0
1601310300000|2020-09-28 16:25:00|5257.3|5255.5|5263.4|5261.6|5263.4|5261.6|5255.4|5253.6|0
1601310600000|2020-09-28 16:30:00|5263.3|5261.5|5268|5266.2|5268.8|5267|5258.4|5256.6|0
1601310900000|2020-09-28 16:35:00|5267.9|5266.1|5265.5|5263.7|5269.3|5267.5|5262.4|5260.6|0
1601311200000|2020-09-28 16:40:00|5265.8|5264|5269.8|5268|5270.6|5268.8|5265.8|5264|0
1601311500000|2020-09-28 16:45:00|5270.1|5268.3|5271.3|5269.5|5275.9|5274.1|5269.9|5268.1|0
1601311800000|2020-09-28 16:50:00|5271.1|5269.3|5275.9|5274.1|5277|5275.2|5271.1|5269.3|0
1601312100000|2020-09-28 16:55:00|5276.2|5274.4|5278.7|5276.9|5280|5278.2|5275.5|5273.7|0
1601312400000|2020-09-28 17:00:00|5278.8|5277|5277.5|5275.7|5280.6|5278.8|5274.3|5272.5|0
1601312700000|2020-09-28 17:05:00|5277.4|5275.6|5275.3|5273.5|5280.3|5278.5|5275.2|5273.4|0
1601313000000|2020-09-28 17:10:00|5275.4|5273.6|5273.4|5271.6|5276.4|5274.6|5269.2|5267.4|0
1601313300000|2020-09-28 17:15:00|5274.2|5272.4|5274.6|5272.8|5277.7|5275.9|5271.6|5269.8|0
1601313600000|2020-09-28 17:20:00|5274.9|5273.1|5286.5|5284.7|5288|5286.2|5274.9|5273.1|0
1601313900000|2020-09-28 17:25:00|5286.7|5284.9|5283.3|5281.5|5289.1|5287.3|5283|5281.2|0
1601314200000|2020-09-28 17:30:00|5283.6|5281.8|5289.6|5287.8|5289.7|5287.9|5282.8|5281|0
1601314500000|2020-09-28 17:35:00|5289.3|5287.5|5290.3|5288.5|5291.1|5289.3|5285.5|5283.7|0
1601314800000|2020-09-28 17:40:00|5290.2|5288.4|5290.7|5288.9|5294.9|5293.1|5287.5|5285.7|0
1601315100000|2020-09-28 17:45:00|5290.8|5289|5293.4|5291.6|5294.6|5292.8|5289.4|5287.6|0
1601315400000|2020-09-28 17:50:00|5293.5|5291.7|5290.7|5288.9|5294.5|5292.7|5288.2|5286.4|0
1601315700000|2020-09-28 17:55:00|5291.2|5289.4|5291.1|5289.3|5294.1|5292.3|5289.6|5287.8|0
1601316000000|2020-09-28 18:00:00|5291|5289.2|5285|5283.2|5293.3|5291.5|5281.4|5279.6|0
1601316300000|2020-09-28 18:05:00|5285.2|5283.4|5287.9|5286.1|5290.2|5288.4|5285.1|5283.3|0
1601316600000|2020-09-28 18:10:00|5288.1|5286.3|5291.4|5289.6|5295.1|5293.3|5286.7|5284.9|0
1601316900000|2020-09-28 18:15:00|5291.9|5290.1|5287.4|5285.6|5295.1|5293.3|5287.1|5285.3|0
1601317200000|2020-09-28 18:20:00|5287.5|5285.7|5279.1|5277.3|5287.5|5285.7|5277.6|5275.8|0
1601317500000|2020-09-28 18:25:00|5278.6|5276.8|5288.8|5287|5289.2|5287.4|5278.3|5276.5|0
1601317800000|2020-09-28 18:30:00|5289.1|5287.3|5290.4|5288.6|5293.6|5291.8|5287.2|5285.4|0
1601318100000|2020-09-28 18:35:00|5290.6|5288.8|5291.4|5289.6|5291.5|5289.7|5285.3|5283.5|0
1601318400000|2020-09-28 18:40:00|5291.8|5290|5299.5|5297.7|5300.8|5299|5289.6|5287.8|0
1601318700000|2020-09-28 18:45:00|5299.2|5297.4|5295.9|5294.1|5302.1|5300.3|5295.2|5293.4|0
1601319000000|2020-09-28 18:50:00|5295.8|5294|5303.1|5301.3|5305.9|5304.1|5295.8|5294|0
1601319300000|2020-09-28 18:55:00|5302.8|5301|5305.3|5303.5|5306.5|5304.7|5301.6|5299.8|0
1601319600000|2020-09-28 19:00:00|5304.9|5303.1|5303.1|5301.3|5307.5|5305.7|5301.4|5299.6|0
1601319900000|2020-09-28 19:05:00|5302.9|5301.1|5301.8|5300|5308.8|5307|5301.5|5299.7|0
1601320200000|2020-09-28 19:10:00|5302.2|5300.4|5310|5308.2|5310.7|5308.9|5302.1|5300.3|0
1601320500000|2020-09-28 19:15:00|5309.9|5308.1|5312.3|5310.5|5313.2|5311.4|5305.2|5303.4|0
1601320800000|2020-09-28 19:20:00|5313|5311.2|5309.9|5308.1|5314.4|5312.6|5308.8|5307|0
1601321100000|2020-09-28 19:25:00|5310.8|5309|5314.2|5312.4|5315.3|5313.5|5310.4|5308.6|0
1601321400000|2020-09-28 19:30:00|5314.1|5312.3|5300.7|5298.9|5314.5|5312.7|5296.4|5294.6|0
1601321700000|2020-09-28 19:35:00|5301.7|5299.9|5306.8|5305|5308.1|5306.3|5299.7|5297.9|0
1601322000000|2020-09-28 19:40:00|5306.1|5304.3|5313.8|5312|5313.9|5312.1|5304|5302.2|0
1601322300000|2020-09-28 19:45:00|5313.5|5311.7|5308.2|5306.4|5316.4|5314.6|5307.8|5306|0
1601322600000|2020-09-28 19:50:00|5307.2|5305.4|5312.2|5310.4|5312.4|5310.6|5303.4|5301.6|0
1601322900000|2020-09-28 19:55:00|5311.4|5309.6|5315.9|5314.1|5316.6|5314.8|5306.1|5304.3|0
1601323200000|2020-09-28 20:00:00|5316.5|5313.5|5319.2|5316.2|5321.2|5318.2|5310.5|5307.5|0
1601323500000|2020-09-28 20:05:00|5319.3|5316.3|5320.4|5317.4|5320.4|5317.4|5318.2|5315.2|0
1601323800000|2020-09-28 20:10:00|5321.3|5318.3|5324.1|5321.1|5324.1|5321.1|5320.6|5317.6|0
1601324100000|2020-09-28 20:15:00|5324.2|5321.2|5321.8|5318.8|5324.8|5321.8|5321.6|5318.6|0
1601324400000|2020-09-28 20:20:00|5321.7|5318.7|5320.6|5317.6|5322.3|5319.3|5320.3|5317.3|0
1601324700000|2020-09-28 20:25:00|5320.5|5317.5|5321.3|5318.3|5321.9|5318.9|5320.3|5317.3|0
1601325000000|2020-09-28 20:30:00|5321.4|5318.4|5324|5321|5324.2|5321.2|5321.3|5318.3|0
1601325300000|2020-09-28 20:35:00|5324.1|5321.1|5324.5|5321.5|5324.5|5321.5|5322.5|5319.5|0
1601325600000|2020-09-28 20:40:00|5324.4|5321.4|5325.5|5322.5|5326|5323|5323.9|5320.9|0
1601325900000|2020-09-28 20:45:00|5325.4|5322.4|5325.6|5322.6|5325.9|5322.9|5324.8|5321.8|0
1601326200000|2020-09-28 20:50:00|5325.5|5322.5|5324.9|5321.9|5325.5|5322.5|5324.1|5321.1|0
1601326500000|2020-09-28 20:55:00|5324.8|5321.8|5322.6|5319.6|5324.9|5321.9|5322.4|5319.4|0
1601326800000|2020-09-28 21:00:00|5322.7|5319.7|5322.9|5319.9|5323.6|5320.6|5322.7|5319.7|0
1601327100000|2020-09-28 21:05:00|5322.8|5319.8|5322|5319|5322.8|5319.8|5320.3|5317.3|0
1601327400000|2020-09-28 21:10:00|5322.1|5319.1|5321.3|5318.3|5322.8|5319.8|5321.3|5318.3|0
1601327700000|2020-09-28 21:15:00|5321.2|5318.2|5321|5318|5321.6|5318.6|5320.5|5317.5|0
1601328000000|2020-09-28 21:20:00|5320.8|5317.8|5319.9|5316.9|5321.3|5318.3|5319.9|5316.9|0
1601328300000|2020-09-28 21:25:00|5319.8|5316.8|5319.6|5316.6|5320.4|5317.4|5319.3|5316.3|0
1601328600000|2020-09-28 21:30:00|5319.7|5316.7|5318|5315|5320.3|5317.3|5318|5315|0
1601328900000|2020-09-28 21:35:00|5318.1|5315.1|5317|5314|5318.3|5315.3|5316.7|5313.7|0
1601329200000|2020-09-28 21:40:00|5316.7|5313.7|5316.9|5313.9|5317.2|5314.2|5316.6|5313.6|0
1601329500000|2020-09-28 21:45:00|5316.8|5313.8|5317.8|5314.8|5317.9|5314.9|5316.8|5313.8|0
1601329800000|2020-09-28 21:50:00|5317.6|5314.6|5320.1|5317.1|5320.5|5317.5|5317.4|5314.4|0
1601330100000|2020-09-28 21:55:00|5320.2|5317.2|5322.7|5319.7|5322.9|5319.9|5320.2|5317.2|0
1601330400000|2020-09-28 22:00:00|5322.8|5319.8|5325.8|5322.8|5327.8|5324.8|5322.4|5319.4|0
1601330700000|2020-09-28 22:05:00|5325.9|5322.9|5326|5323|5326.4|5323.4|5325.4|5322.4|0
1601331000000|2020-09-28 22:10:00|5325.9|5322.9|5325.8|5322.8|5326.1|5323.1|5325.2|5322.2|0
1601331300000|2020-09-28 22:15:00|5325.7|5322.7|5325.7|5322.7|5326|5323|5325.4|5322.4|0
1601331600000|2020-09-28 22:20:00|5325.6|5322.6|5327.7|5324.7|5327.8|5324.8|5325.6|5322.6|0
1601331900000|2020-09-28 22:25:00|5327.8|5324.8|5327.2|5324.2|5328.3|5325.3|5327.2|5324.2|0
1601332200000|2020-09-28 22:30:00|5327.5|5324.5|5327.4|5324.4|5327.7|5324.7|5327.1|5324.1|0
1601332500000|2020-09-28 22:35:00|5327.5|5324.5|5329.2|5326.2|5329.7|5326.7|5327.3|5324.3|0
1601332800000|2020-09-28 22:40:00|5329.1|5326.1|5330.1|5327.1|5330.5|5327.5|5329.1|5326.1|0
1601333100000|2020-09-28 22:45:00|5330.2|5327.2|5328.6|5325.6|5331|5328|5328.6|5325.6|0
1601333400000|2020-09-28 22:50:00|5328.5|5325.5|5326.6|5323.6|5328.7|5325.7|5326.4|5323.4|0
1601333700000|2020-09-28 22:55:00|5326.5|5323.5|5327.8|5324.8|5327.9|5324.9|5326.2|5323.2|0
1601334000000|2020-09-28 23:00:00|5327.9|5324.9|5327.9|5324.9|5328.3|5325.3|5327.5|5324.5|0
1601334300000|2020-09-28 23:05:00|5327.8|5324.8|5327.9|5324.9|5328|5325|5326.8|5323.8|0
1601334600000|2020-09-28 23:10:00|5327.7|5324.7|5327.8|5324.8|5328.1|5325.1|5327.4|5324.4|0
1601334900000|2020-09-28 23:15:00|5327.9|5324.9|5330.1|5327.1|5330.1|5327.1|5327.8|5324.8|0
1601335200000|2020-09-28 23:20:00|5330|5327|5332.3|5329.3|5332.8|5329.8|5330|5327|0
1601335500000|2020-09-28 23:25:00|5332.2|5329.2|5332.9|5329.9|5333.1|5330.1|5332|5329|0
1601335800000|2020-09-28 23:30:00|5332.8|5329.8|5330.7|5327.7|5332.9|5329.9|5330.5|5327.5|0
1601336100000|2020-09-28 23:35:00|5330.8|5327.8|5330.2|5327.2|5331|5328|5330.1|5327.1|0
1601336400000|2020-09-28 23:40:00|5330.1|5327.1|5330.5|5327.5|5330.7|5327.7|5329.8|5326.8|0
1601336700000|2020-09-28 23:45:00|5330.6|5327.6|5331|5328|5331.1|5328.1|5330.1|5327.1|0
1601337000000|2020-09-28 23:50:00|5331.1|5328.1|5332.8|5329.8|5333.7|5330.7|5331|5328|0
1601337300000|2020-09-28 23:55:00|5333|5330|5332.4|5327.4|5333.9|5330.9|5330.6|5326.6|0
1601337600000|2020-09-29 00:00:00|5332|5327|5329.6|5324.6|5332.2|5327.2|5328.1|5323.1|0
1601337900000|2020-09-29 00:05:00|5329.9|5324.9|5330.8|5325.8|5331.8|5326.8|5329.7|5324.7|0
1601338200000|2020-09-29 00:10:00|5331.1|5326.1|5336|5331|5336.3|5331.3|5331.1|5326.1|0
1601338500000|2020-09-29 00:15:00|5335.9|5330.9|5336.3|5331.3|5336.3|5331.3|5333.7|5328.7|0
1601338800000|2020-09-29 00:20:00|5336.1|5331.1|5335.4|5330.4|5336.5|5331.5|5333.1|5328.1|0
1601339100000|2020-09-29 00:25:00|5335.5|5330.5|5334.7|5329.7|5336.8|5331.8|5334.3|5329.3|0
1601339400000|2020-09-29 00:30:00|5334.6|5329.6|5334.7|5329.7|5336.1|5331.1|5334.4|5329.4|0
1601339700000|2020-09-29 00:35:00|5334.6|5329.6|5339.9|5334.9|5340.3|5335.3|5334.2|5329.2|0
1601340000000|2020-09-29 00:40:00|5340|5335|5339.3|5334.3|5340.1|5335.1|5338.7|5333.7|0
1601340300000|2020-09-29 00:45:00|5339.2|5334.2|5339.7|5334.7|5340.6|5335.6|5339.1|5334.1|0
1601340600000|2020-09-29 00:50:00|5339.6|5334.6|5338.2|5333.2|5340.8|5335.8|5337.7|5332.7|0
1601340900000|2020-09-29 00:55:00|5338.1|5333.1|5338.6|5333.6|5339.8|5334.8|5337.7|5332.7|0
1601341200000|2020-09-29 01:00:00|5338.9|5333.9|5340.6|5335.6|5342.2|5337.2|5338.4|5333.4|0
1601341500000|2020-09-29 01:05:00|5340.7|5335.7|5342.4|5337.4|5342.6|5337.6|5340.3|5335.3|0
1601341800000|2020-09-29 01:10:00|5342.5|5337.5|5338.4|5333.4|5342.6|5337.6|5337.1|5332.1|0
1601342100000|2020-09-29 01:15:00|5338.3|5333.3|5334.4|5329.4|5339|5334|5332.9|5327.9|0
1601342400000|2020-09-29 01:20:00|5334.3|5329.3|5336.1|5331.1|5337.5|5332.5|5334.3|5329.3|0
1601342700000|2020-09-29 01:25:00|5335.8|5330.8|5335|5330|5337.4|5332.4|5333.6|5328.6|0
1601343000000|2020-09-29 01:30:00|5334.7|5329.7|5332.7|5327.7|5336|5331|5331.8|5326.8|0
1601343300000|2020-09-29 01:35:00|5332.8|5327.8|5334.8|5329.8|5336.2|5331.2|5332|5327|0
1601343600000|2020-09-29 01:40:00|5334.9|5329.9|5331.6|5326.6|5335|5330|5330.2|5325.2|0
1601343900000|2020-09-29 01:45:00|5331.7|5326.7|5330.5|5325.5|5333.3|5328.3|5330.3|5325.3|0
1601344200000|2020-09-29 01:50:00|5330.4|5325.4|5332.6|5327.6|5333.3|5328.3|5330.4|5325.4|0
1601344500000|2020-09-29 01:55:00|5332.8|5327.8|5333.3|5328.3|5334.6|5329.6|5332|5327|0
1601344800000|2020-09-29 02:00:00|5333.2|5328.2|5330.7|5325.7|5334.6|5329.6|5330.6|5325.6|0
1601345100000|2020-09-29 02:05:00|5331|5326|5331.7|5326.7|5332.2|5327.2|5328.9|5323.9|0
1601345400000|2020-09-29 02:10:00|5331.6|5326.6|5335.5|5330.5|5336.1|5331.1|5331.5|5326.5|0
1601345700000|2020-09-29 02:15:00|5335.8|5330.8|5334.3|5329.3|5336|5331|5333.6|5328.6|0
1601346000000|2020-09-29 02:20:00|5334.4|5329.4|5333.3|5328.3|5334.5|5329.5|5332.7|5327.7|0
1601346300000|2020-09-29 02:25:00|5333.5|5328.5|5333.9|5328.9|5335.4|5330.4|5332.5|5327.5|0
1601346600000|2020-09-29 02:30:00|5334|5329|5332.2|5327.2|5334|5329|5331.2|5326.2|0
1601346900000|2020-09-29 02:35:00|5332.5|5327.5|5329.5|5324.5|5332.7|5327.7|5329.2|5324.2|0
1601347200000|2020-09-29 02:40:00|5329.3|5324.3|5327.6|5322.6|5331.3|5326.3|5326.7|5321.7|0
1601347500000|2020-09-29 02:45:00|5327.7|5322.7|5328.1|5323.1|5329.5|5324.5|5327|5322|0
1601347800000|2020-09-29 02:50:00|5328.3|5323.3|5329.3|5324.3|5330.2|5325.2|5328|5323|0
1601348100000|2020-09-29 02:55:00|5329.4|5324.4|5328.3|5323.3|5329.9|5324.9|5328.2|5323.2|0
1601348400000|2020-09-29 03:00:00|5328.2|5323.2|5326.9|5321.9|5328.7|5323.7|5326.6|5321.6|0
1601348700000|2020-09-29 03:05:00|5326.8|5321.8|5327.4|5322.4|5328.2|5323.2|5326.8|5321.8|0
1601349000000|2020-09-29 03:10:00|5327.6|5322.6|5328.9|5323.9|5329.5|5324.5|5326.8|5321.8|0
1601349300000|2020-09-29 03:15:00|5329.2|5324.2|5324.4|5319.4|5329.2|5324.2|5324.4|5319.4|0
1601349600000|2020-09-29 03:20:00|5324.5|5319.5|5324.4|5319.4|5325.4|5320.4|5323.9|5318.9|0
1601349900000|2020-09-29 03:25:00|5324.5|5319.5|5323.8|5318.8|5324.8|5319.8|5323.4|5318.4|0
1601350200000|2020-09-29 03:30:00|5323.9|5318.9|5324.7|5319.7|5325.3|5320.3|5321.4|5316.4|0
1601350500000|2020-09-29 03:35:00|5324.8|5319.8|5325.1|5320.1|5325.5|5320.5|5324.5|5319.5|0
1601350800000|2020-09-29 03:40:00|5325.2|5320.2|5327.2|5322.2|5327.4|5322.4|5324.3|5319.3|0
1601351100000|2020-09-29 03:45:00|5327.3|5322.3|5326.2|5321.2|5327.8|5322.8|5326|5321|0
1601351400000|2020-09-29 03:50:00|5326.4|5321.4|5323.9|5318.9|5326.9|5321.9|5321.4|5316.4|0
1601351700000|2020-09-29 03:55:00|5324|5319|5327.4|5322.4|5328.1|5323.1|5324|5319|0
1601352000000|2020-09-29 04:00:00|5327.7|5322.7|5326.9|5321.9|5328.4|5323.4|5326.8|5321.8|0
1601352300000|2020-09-29 04:05:00|5327|5322|5328|5323|5328.5|5323.5|5327|5322|0
1601352600000|2020-09-29 04:10:00|5327.9|5322.9|5334|5329|5334.4|5329.4|5327.5|5322.5|0
1601352900000|2020-09-29 04:15:00|5334.2|5329.2|5333.7|5328.7|5334.6|5329.6|5331.7|5326.7|0
1601353200000|2020-09-29 04:20:00|5333.8|5328.8|5333|5328|5334.3|5329.3|5332.4|5327.4|0
1601353500000|2020-09-29 04:25:00|5332.8|5327.8|5333.7|5328.7|5333.9|5328.9|5332.4|5327.4|0
1601353800000|2020-09-29 04:30:00|5333.6|5328.6|5333.9|5328.9|5334.1|5329.1|5330.7|5325.7|0
1601354100000|2020-09-29 04:35:00|5333.8|5328.8|5333.2|5328.2|5334.1|5329.1|5332.3|5327.3|0
1601354400000|2020-09-29 04:40:00|5332.9|5327.9|5332.4|5327.4|5333.2|5328.2|5331.9|5326.9|0
1601354700000|2020-09-29 04:45:00|5332.3|5327.3|5338.2|5333.2|5339|5334|5332.1|5327.1|0
1601355000000|2020-09-29 04:50:00|5338.4|5333.4|5338.4|5333.4|5340.2|5335.2|5337.9|5332.9|0
1601355300000|2020-09-29 04:55:00|5338.5|5333.5|5343.5|5338.5|5343.9|5338.9|5338.2|5333.2|0
1601355600000|2020-09-29 05:00:00|5343.8|5338.8|5344.4|5339.4|5345.1|5340.1|5341.8|5336.8|0
1601355900000|2020-09-29 05:05:00|5344.5|5339.5|5342.3|5337.3|5345.7|5340.7|5341.9|5336.9|0
1601356200000|2020-09-29 05:10:00|5342.5|5337.5|5343.4|5338.4|5344.5|5339.5|5341.6|5336.6|0
1601356500000|2020-09-29 05:15:00|5343.3|5338.3|5338.4|5333.4|5343.9|5338.9|5338.3|5333.3|0
1601356800000|2020-09-29 05:20:00|5338.5|5333.5|5335.5|5330.5|5339.3|5334.3|5333.8|5328.8|0
1601357100000|2020-09-29 05:25:00|5335.4|5330.4|5333.8|5328.8|5337.7|5332.7|5333.8|5328.8|0
1601357400000|2020-09-29 05:30:00|5333.7|5328.7|5331.6|5326.6|5335.2|5330.2|5328|5323|0
1601357700000|2020-09-29 05:35:00|5331.7|5326.7|5331.5|5326.5|5333.2|5328.2|5329.7|5324.7|0
1601358000000|2020-09-29 05:40:00|5331.6|5326.6|5330.2|5325.2|5332.5|5327.5|5328.8|5323.8|0
1601358300000|2020-09-29 05:45:00|5330.3|5325.3|5334.4|5329.4|5334.6|5329.6|5330.2|5325.2|0
1601358600000|2020-09-29 05:50:00|5334.3|5329.3|5333.6|5328.6|5334.8|5329.8|5333.2|5328.2|0
1601358900000|2020-09-29 05:55:00|5333.9|5328.9|5338.7|5333.7|5339.1|5334.1|5333.5|5328.5|0
1601359200000|2020-09-29 06:00:00|5339.2|5334.2|5333.7|5328.7|5339.3|5334.3|5332.5|5327.5|0
1601359500000|2020-09-29 06:05:00|5333.8|5328.8|5336.1|5331.1|5336.1|5331.1|5331.1|5326.1|0
1601359800000|2020-09-29 06:10:00|5336.7|5331.7|5331.2|5326.2|5337.2|5332.2|5330.8|5325.8|0
1601360100000|2020-09-29 06:15:00|5331.1|5326.1|5327.7|5322.7|5331.9|5326.9|5325.3|5320.3|0
1601360400000|2020-09-29 06:20:00|5327.6|5322.6|5324.9|5319.9|5328.3|5323.3|5323.3|5318.3|0
1601360700000|2020-09-29 06:25:00|5324.7|5319.7|5326.8|5321.8|5327|5322|5324.1|5319.1|0
1601361000000|2020-09-29 06:30:00|5326.6|5321.6|5321.2|5316.2|5327|5322|5320.1|5315.1|0
1601361300000|2020-09-29 06:35:00|5321.4|5316.4|5317.7|5312.7|5321.5|5316.5|5314.9|5309.9|0
1601361600000|2020-09-29 06:40:00|5317.5|5312.5|5314.4|5309.4|5317.9|5312.9|5312.5|5307.5|0
1601361900000|2020-09-29 06:45:00|5314.6|5309.6|5314.9|5309.9|5318.6|5313.6|5314.3|5309.3|0
1601362200000|2020-09-29 06:50:00|5315.3|5310.3|5318|5313|5319.5|5314.5|5313.9|5308.9|0
1601362500000|2020-09-29 06:55:00|5317.9|5312.9|5316.4|5311.4|5318.6|5313.6|5314.7|5309.7|0
1601362800000|2020-09-29 07:00:00|5315.9|5310.9|5310.1|5305.1|5319.5|5314.5|5308.1|5303.1|0
1601363100000|2020-09-29 07:05:00|5309.9|5304.9|5301.9|5296.9|5310.1|5305.1|5300.6|5295.6|0
1601363400000|2020-09-29 07:10:00|5302|5297|5298.6|5293.6|5305|5300|5298.5|5293.5|0
1601363700000|2020-09-29 07:15:00|5298.5|5293.5|5298.9|5293.9|5301.8|5296.8|5296.6|5291.6|0
1601364000000|2020-09-29 07:20:00|5298.7|5293.7|5307.1|5302.1|5308|5303|5298.5|5293.5|0
1601364300000|2020-09-29 07:25:00|5307.2|5302.2|5310.7|5305.7|5311.7|5306.7|5306.1|5301.1|0
1601364600000|2020-09-29 07:30:00|5311.1|5306.1|5309.5|5304.5|5311.7|5306.7|5308.6|5303.6|0
1601364900000|2020-09-29 07:35:00|5309.4|5304.4|5313.8|5308.8|5314.5|5309.5|5308.4|5303.4|0
1601365200000|2020-09-29 07:40:00|5313.7|5308.7|5311|5306|5314.7|5309.7|5310.9|5305.9|0
1601365500000|2020-09-29 07:45:00|5311.1|5306.1|5310.9|5305.9|5312.4|5307.4|5306.6|5301.6|0
1601365800000|2020-09-29 07:50:00|5310.8|5305.8|5306.5|5301.5|5311.1|5306.1|5305|5300|0
1601366100000|2020-09-29 07:55:00|5306.6|5301.6|5312.2|5307.2|5312.2|5307.2|5306.5|5301.5|0
1601366400000|2020-09-29 08:00:00|5312.5|5307.5|5284.9|5281.9|5313.3|5308.3|5281.2|5278.2|0
1601366700000|2020-09-29 08:05:00|5284.8|5281.8|5276.8|5273.8|5284.8|5281.8|5272.1|5269.1|0
1601367000000|2020-09-29 08:10:00|5276.5|5273.5|5277.4|5274.4|5281.9|5278.9|5276.5|5273.5|0
1601367300000|2020-09-29 08:15:00|5277.8|5274.8|5284.6|5281.6|5284.8|5281.8|5277.8|5274.8|0
1601367600000|2020-09-29 08:20:00|5284.7|5281.7|5280.4|5277.4|5288.4|5285.4|5276.3|5273.3|0
1601367900000|2020-09-29 08:25:00|5280.5|5277.5|5279|5276|5282.7|5279.7|5278.2|5275.2|0
1601368200000|2020-09-29 08:30:00|5278.9|5275.9|5281|5278|5281.8|5278.8|5277.5|5274.5|0
1601368500000|2020-09-29 08:35:00|5281.1|5278.1|5281.4|5278.4|5281.8|5278.8|5280.6|5277.6|0
1601368800000|2020-09-29 08:40:00|5281.5|5278.5|5278.3|5275.3|5282|5279|5278.3|5275.3|0
1601369100000|2020-09-29 08:45:00|5278|5275|5281.1|5278.1|5284.1|5281.1|5278|5275|0
1601369400000|2020-09-29 08:50:00|5281|5278|5280.7|5277.7|5281.8|5278.8|5279.3|5276.3|0
1601369700000|2020-09-29 08:55:00|5280.8|5277.8|5282.3|5279.3|5283.2|5280.2|5280.8|5277.8|0
1601370000000|2020-09-29 09:00:00|5282.7|5279.7|5281.3|5278.3|5282.9|5279.9|5280.2|5277.2|0
1601370300000|2020-09-29 09:05:00|5281.2|5278.2|5287.3|5284.3|5287.8|5284.8|5281.2|5278.2|0
1601370600000|2020-09-29 09:10:00|5287.2|5284.2|5280.5|5277.5|5287.6|5284.6|5280.4|5277.4|0
1601370900000|2020-09-29 09:15:00|5281.6|5278.6|5278.7|5275.7|5283.1|5280.1|5278.2|5275.2|0
1601371200000|2020-09-29 09:20:00|5278.6|5275.6|5273.4|5270.4|5279.9|5276.9|5268.7|5265.7|0
1601371500000|2020-09-29 09:25:00|5273.2|5270.2|5271|5268|5274.9|5271.9|5270.4|5267.4|0
1601371800000|2020-09-29 09:30:00|5271.1|5268.1|5271.2|5268.2|5271.2|5268.2|5263|5260|0
1601372100000|2020-09-29 09:35:00|5270.1|5267.1|5266|5263|5273.7|5270.7|5260.4|5257.4|0
1601372400000|2020-09-29 09:40:00|5266.6|5263.6|5275.1|5272.1|5275.1|5272.1|5262.5|5259.5|0
1601372700000|2020-09-29 09:45:00|5275.4|5272.4|5276.3|5273.3|5277.2|5274.2|5272.9|5269.9|0
1601373000000|2020-09-29 09:50:00|5276.1|5273.1|5276|5273|5277.1|5274.1|5271.3|5268.3|0
1601373300000|2020-09-29 09:55:00|5276.3|5273.3|5279.3|5276.3|5279.6|5276.6|5276.1|5273.1|0
1601373600000|2020-09-29 10:00:00|5279.2|5276.2|5282|5279|5286.4|5283.4|5279.2|5276.2|0
1601373900000|2020-09-29 10:05:00|5280.7|5277.7|5287.5|5284.5|5287.7|5284.7|5280.7|5277.7|0
1601374200000|2020-09-29 10:10:00|5287.6|5284.6|5293.6|5290.6|5293.6|5290.6|5286.6|5283.6|0
1601374500000|2020-09-29 10:15:00|5293.7|5290.7|5293.3|5290.3|5294.2|5291.2|5289.6|5286.6|0
1601374800000|2020-09-29 10:20:00|5293.1|5290.1|5293.3|5290.3|5295.1|5292.1|5291.2|5288.2|0
1601375100000|2020-09-29 10:25:00|5293.4|5290.4|5294.6|5291.6|5294.8|5291.8|5293.4|5290.4|0
1601375400000|2020-09-29 10:30:00|5294.7|5291.7|5295.2|5292.2|5296.5|5293.5|5294.6|5291.6|0
1601375700000|2020-09-29 10:35:00|5295.1|5292.1|5288.1|5285.1|5296.2|5293.2|5287.7|5284.7|0
1601376000000|2020-09-29 10:40:00|5287.6|5284.6|5287.9|5284.9|5289.3|5286.3|5287.6|5284.6|0
1601376300000|2020-09-29 10:45:00|5287.7|5284.7|5285.3|5282.3|5288.4|5285.4|5284.6|5281.6|0
1601376600000|2020-09-29 10:50:00|5284.9|5281.9|5288.1|5285.1|5288.1|5285.1|5284.3|5281.3|0
1601376900000|2020-09-29 10:55:00|5288|5285|5289.9|5286.9|5291.4|5288.4|5287.9|5284.9|0
1601377200000|2020-09-29 11:00:00|5294|5291|5302.8|5299.8|5304.9|5301.9|5293.2|5290.2|0
1601377500000|2020-09-29 11:05:00|5302.9|5299.9|5308.7|5305.7|5310.5|5307.5|5302.9|5299.9|0
1601377800000|2020-09-29 11:10:00|5309.1|5306.1|5308.1|5305.1|5313.2|5310.2|5307.7|5304.7|0
1601378100000|2020-09-29 11:15:00|5308.3|5305.3|5302.1|5299.1|5309.1|5306.1|5301.9|5298.9|0
1601378400000|2020-09-29 11:20:00|5301.8|5298.8|5297.7|5294.7|5302.4|5299.4|5297.7|5294.7|0
1601378700000|2020-09-29 11:25:00|5297.6|5294.6|5298.7|5295.7|5299.8|5296.8|5297|5294|0
1601379000000|2020-09-29 11:30:00|5298.6|5295.6|5291.3|5288.3|5299|5296|5290.4|5287.4|0
1601379300000|2020-09-29 11:35:00|5291.4|5288.4|5289.3|5286.3|5293.2|5290.2|5289.3|5286.3|0
1601379600000|2020-09-29 11:40:00|5289.4|5286.4|5291.1|5288.1|5291.2|5288.2|5285.6|5282.6|0
1601379900000|2020-09-29 11:45:00|5291|5288|5289.4|5286.4|5291|5288|5287.9|5284.9|0
1601380200000|2020-09-29 11:50:00|5289.9|5286.9|5290.2|5287.2|5294|5291|5289.9|5286.9|0
1601380500000|2020-09-29 11:55:00|5290.3|5287.3|5289.6|5286.6|5290.8|5287.8|5288.6|5285.6|0
1601380800000|2020-09-29 12:00:00|5289.7|5286.7|5287.2|5284.2|5291.7|5288.7|5285.5|5282.5|0
1601381100000|2020-09-29 12:05:00|5287.1|5284.1|5284.6|5281.6|5289.1|5286.1|5284.6|5281.6|0
1601381400000|2020-09-29 12:10:00|5284.2|5281.2|5286.1|5283.1|5287.1|5284.1|5283.8|5280.8|0
1601381700000|2020-09-29 12:15:00|5286|5283|5291.5|5288.5|5293.4|5290.4|5285.6|5282.6|0
1601382000000|2020-09-29 12:20:00|5291.6|5288.6|5292.7|5289.7|5293.2|5290.2|5290.6|5287.6|0
1601382300000|2020-09-29 12:25:00|5292.8|5289.8|5292.6|5289.6|5293.6|5290.6|5291.5|5288.5|0
1601382600000|2020-09-29 12:30:00|5292.7|5289.7|5294.4|5291.4|5294.7|5291.7|5292.6|5289.6|0
1601382900000|2020-09-29 12:35:00|5294.5|5291.5|5294.6|5291.6|5295.1|5292.1|5290.3|5287.3|0
1601383200000|2020-09-29 12:40:00|5294.5|5291.5|5296.5|5293.5|5297.2|5294.2|5292.9|5289.9|0
1601383500000|2020-09-29 12:45:00|5296.3|5293.3|5293.4|5290.4|5296.3|5293.3|5292.3|5289.3|0
1601383800000|2020-09-29 12:50:00|5293.6|5290.6|5293.1|5290.1|5295.1|5292.1|5292.5|5289.5|0
1601384100000|2020-09-29 12:55:00|5293|5290|5299.5|5296.5|5300.6|5297.6|5292.1|5289.1|0
1601384400000|2020-09-29 13:00:00|5299.8|5296.8|5299.4|5296.4|5300.5|5297.5|5298.1|5295.1|0
1601384700000|2020-09-29 13:05:00|5299.3|5296.3|5296.4|5293.4|5299.4|5296.4|5295.6|5292.6|0
1601385000000|2020-09-29 13:10:00|5296.5|5293.5|5292.8|5289.8|5296.8|5293.8|5292.8|5289.8|0
1601385300000|2020-09-29 13:15:00|5293.1|5290.1|5294.3|5291.3|5296.7|5293.7|5292.3|5289.3|0
1601385600000|2020-09-29 13:20:00|5294.7|5291.7|5290.9|5287.9|5295.4|5292.4|5290.5|5287.5|0
1601385900000|2020-09-29 13:25:00|5290.8|5287.8|5292.1|5289.1|5293.2|5290.2|5286.4|5283.4|0
1601386200000|2020-09-29 13:30:00|5291.3|5288.3|5312.7|5310.9|5322.2|5320.4|5285.9|5284.1|0
1601386500000|2020-09-29 13:35:00|5312.3|5310.5|5329.7|5327.9|5331.1|5329.3|5312.3|5310.5|0
1601386800000|2020-09-29 13:40:00|5329.5|5327.7|5300.4|5298.6|5335.3|5333.5|5298.9|5297.1|0
1601387100000|2020-09-29 13:45:00|5300.3|5298.5|5302.4|5300.6|5316.9|5315.1|5297|5295.2|0
1601387400000|2020-09-29 13:50:00|5303.6|5301.8|5304|5302.2|5312.5|5310.7|5301.5|5299.7|0
1601387700000|2020-09-29 13:55:00|5303.7|5301.9|5306.8|5305|5308.4|5306.6|5295.1|5293.3|0
1601388000000|2020-09-29 14:00:00|5308.8|5307|5313.2|5311.4|5313.9|5312.1|5298.6|5296.8|0
1601388300000|2020-09-29 14:05:00|5313.1|5311.3|5322.1|5320.3|5322.4|5320.6|5312.4|5310.6|0
1601388600000|2020-09-29 14:10:00|5322|5320.2|5318.3|5316.5|5326|5324.2|5317.6|5315.8|0
1601388900000|2020-09-29 14:15:00|5317.7|5315.9|5315.4|5313.6|5320|5318.2|5311.4|5309.6|0
1601389200000|2020-09-29 14:20:00|5315.5|5313.7|5302.3|5300.5|5316.7|5314.9|5300.5|5298.7|0
1601389500000|2020-09-29 14:25:00|5302.5|5300.7|5304.8|5303|5308.9|5307.1|5296.7|5294.9|0
1601389800000|2020-09-29 14:30:00|5306.4|5304.6|5288.5|5286.7|5306.4|5304.6|5287|5285.2|0
1601390100000|2020-09-29 14:35:00|5288.6|5286.8|5286.9|5285.1|5291.4|5289.6|5281.4|5279.6|0
1601390400000|2020-09-29 14:40:00|5287.2|5285.4|5293|5291.2|5294.8|5293|5285.4|5283.6|0
1601390700000|2020-09-29 14:45:00|5292.2|5290.4|5291.9|5290.1|5293.8|5292|5280.7|5278.9|0
1601391000000|2020-09-29 14:50:00|5291.8|5290|5296.3|5294.5|5296.5|5294.7|5287.5|5285.7|0
1601391300000|2020-09-29 14:55:00|5297.2|5295.4|5295.5|5293.7|5300.9|5299.1|5294.8|5293|0
1601391600000|2020-09-29 15:00:00|5295.6|5293.8|5300.8|5299|5301.3|5299.5|5289.2|5287.4|0
1601391900000|2020-09-29 15:05:00|5300.9|5299.1|5301.4|5299.6|5303.6|5301.8|5298.6|5296.8|0
1601392200000|2020-09-29 15:10:00|5301.5|5299.7|5304|5302.2|5308.8|5307|5301.2|5299.4|0
1601392500000|2020-09-29 15:15:00|5304.1|5302.3|5309.5|5307.7|5312.1|5310.3|5304.1|5302.3|0
1601392800000|2020-09-29 15:20:00|5309.9|5308.1|5320.8|5319|5324.1|5322.3|5308.6|5306.8|0
1601393100000|2020-09-29 15:25:00|5320.9|5319.1|5321.2|5319.4|5329.2|5327.4|5319.9|5318.1|0
1601393400000|2020-09-29 15:30:00|5321.3|5319.5|5318.7|5316.9|5324.6|5322.8|5315.5|5313.7|0
1601393700000|2020-09-29 15:35:00|5318.6|5316.8|5330.1|5328.3|5330.1|5328.3|5318.6|5316.8|0
1601394000000|2020-09-29 15:40:00|5329.9|5328.1|5314.3|5312.5|5330.8|5329|5312.4|5310.6|0
1601394300000|2020-09-29 15:45:00|5314.5|5312.7|5304.3|5302.5|5320.1|5318.3|5304.3|5302.5|0
1601394600000|2020-09-29 15:50:00|5304.5|5302.7|5315.7|5313.9|5317.4|5315.6|5304.5|5302.7|0
1601394900000|2020-09-29 15:55:00|5315.8|5314|5320.5|5318.7|5325.8|5324|5313.4|5311.6|0
1601395200000|2020-09-29 16:00:00|5320.8|5319|5312.7|5310.9|5322.8|5321|5312.5|5310.7|0
1601395500000|2020-09-29 16:05:00|5313.2|5311.4|5323.9|5322.1|5324.3|5322.5|5311.6|5309.8|0
1601395800000|2020-09-29 16:10:00|5324|5322.2|5320.3|5318.5|5324|5322.2|5317.8|5316|0
1601396100000|2020-09-29 16:15:00|5320.1|5318.3|5320.6|5318.8|5325|5323.2|5318.1|5316.3|0
1601396400000|2020-09-29 16:20:00|5320.4|5318.6|5320.3|5318.5|5324|5322.2|5317.1|5315.3|0
1601396700000|2020-09-29 16:25:00|5320.1|5318.3|5324.2|5322.4|5327|5325.2|5319.2|5317.4|0
1601397000000|2020-09-29 16:30:00|5324.3|5322.5|5326.6|5324.8|5329|5327.2|5321.4|5319.6|0
1601397300000|2020-09-29 16:35:00|5326.8|5325|5333.5|5331.7|5336.6|5334.8|5326.8|5325|0
1601397600000|2020-09-29 16:40:00|5333.4|5331.6|5335.8|5334|5338.3|5336.5|5332.3|5330.5|0
1601397900000|2020-09-29 16:45:00|5335.5|5333.7|5334|5332.2|5337.1|5335.3|5331.7|5329.9|0
1601398200000|2020-09-29 16:50:00|5333.9|5332.1|5332.3|5330.5|5334.3|5332.5|5329.1|5327.3|0
1601398500000|2020-09-29 16:55:00|5332.2|5330.4|5338.8|5337|5339.5|5337.7|5330.4|5328.6|0
1601398800000|2020-09-29 17:00:00|5339.1|5337.3|5331|5329.2|5340.8|5339|5329.8|5328|0
1601399100000|2020-09-29 17:05:00|5331.4|5329.6|5320.6|5318.8|5332.7|5330.9|5318|5316.2|0
1601399400000|2020-09-29 17:10:00|5320.9|5319.1|5319|5317.2|5324.8|5323|5316.6|5314.8|0
1601399700000|2020-09-29 17:15:00|5319.3|5317.5|5326|5324.2|5326.4|5324.6|5316.2|5314.4|0
1601400000000|2020-09-29 17:20:00|5325.7|5323.9|5326.6|5324.8|5329.7|5327.9|5325.4|5323.6|0
1601400300000|2020-09-29 17:25:00|5326.8|5325|5335.7|5333.9|5336.2|5334.4|5326.6|5324.8|0
1601400600000|2020-09-29 17:30:00|5335.6|5333.8|5340.1|5338.3|5340.6|5338.8|5335.6|5333.8|0
1601400900000|2020-09-29 17:35:00|5340|5338.2|5339.3|5337.5|5341.6|5339.8|5336.8|5335|0
1601401200000|2020-09-29 17:40:00|5339.4|5337.6|5337.5|5335.7|5342.5|5340.7|5337|5335.2|0
1601401500000|2020-09-29 17:45:00|5337.6|5335.8|5338.7|5336.9|5341.7|5339.9|5337.4|5335.6|0
1601401800000|2020-09-29 17:50:00|5338.8|5337|5345.4|5343.6|5349.5|5347.7|5338.7|5336.9|0
1601402100000|2020-09-29 17:55:00|5345.2|5343.4|5342.3|5340.5|5348.4|5346.6|5340.7|5338.9|0
1601402400000|2020-09-29 18:00:00|5342.6|5340.8|5339.8|5338|5343.5|5341.7|5339.2|5337.4|0
1601402700000|2020-09-29 18:05:00|5339.5|5337.7|5344|5342.2|5344.5|5342.7|5338.5|5336.7|0
1601403000000|2020-09-29 18:10:00|5344.2|5342.4|5340.5|5338.7|5347.2|5345.4|5339.1|5337.3|0
1601403300000|2020-09-29 18:15:00|5340.4|5338.6|5343.5|5341.7|5344.3|5342.5|5335.8|5334|0
1601403600000|2020-09-29 18:20:00|5343.2|5341.4|5337.4|5335.6|5345|5343.2|5337|5335.2|0
1601403900000|2020-09-29 18:25:00|5336.9|5335.1|5340.6|5338.8|5340.7|5338.9|5334.6|5332.8|0
1601404200000|2020-09-29 18:30:00|5341.1|5339.3|5345.6|5343.8|5346.9|5345.1|5338.9|5337.1|0
1601404500000|2020-09-29 18:35:00|5345.8|5344|5345.7|5343.9|5347.4|5345.6|5342.2|5340.4|0
1601404800000|2020-09-29 18:40:00|5346.2|5344.4|5341.8|5340|5346.7|5344.9|5339.9|5338.1|0
1601405100000|2020-09-29 18:45:00|5342|5340.2|5340.5|5338.7|5345.9|5344.1|5339|5337.2|0
1601405400000|2020-09-29 18:50:00|5340.6|5338.8|5341.3|5339.5|5348.8|5347|5339.5|5337.7|0
1601405700000|2020-09-29 18:55:00|5341.6|5339.8|5338.5|5336.7|5344.1|5342.3|5337.1|5335.3|0
1601406000000|2020-09-29 19:00:00|5338.6|5336.8|5343.4|5341.6|5343.5|5341.7|5336.4|5334.6|0
1601406300000|2020-09-29 19:05:00|5343.5|5341.7|5341.8|5340|5343.5|5341.7|5336|5334.2|0
1601406600000|2020-09-29 19:10:00|5342.5|5340.7|5341.8|5340|5345.5|5343.7|5339.5|5337.7|0
1601406900000|2020-09-29 19:15:00|5341.5|5339.7|5340.5|5338.7|5342.9|5341.1|5337.1|5335.3|0
1601407200000|2020-09-29 19:20:00|5340.4|5338.6|5326.4|5324.6|5342|5340.2|5321.4|5319.6|0
1601407500000|2020-09-29 19:25:00|5326.5|5324.7|5320.1|5318.3|5328.1|5326.3|5315.2|5313.4|0
1601407800000|2020-09-29 19:30:00|5320.3|5318.5|5321.1|5319.3|5323|5321.2|5317.2|5315.4|0
1601408100000|2020-09-29 19:35:00|5322.1|5320.3|5309.4|5307.6|5322.1|5320.3|5305|5303.2|0
1601408400000|2020-09-29 19:40:00|5309.5|5307.7|5312.2|5310.4|5316.1|5314.3|5308|5306.2|0
1601408700000|2020-09-29 19:45:00|5312.9|5311.1|5322.3|5320.5|5323.8|5322|5312.2|5310.4|0
1601409000000|2020-09-29 19:50:00|5320.4|5318.6|5322.7|5320.9|5324.9|5323.1|5316.5|5314.7|0
1601409300000|2020-09-29 19:55:00|5322.9|5321.1|5314.7|5312.9|5322.9|5321.1|5313.9|5312.1|0
1601409600000|2020-09-29 20:00:00|5315|5312|5318.7|5315.7|5320.6|5317.6|5313.2|5310.2|0
1601409900000|2020-09-29 20:05:00|5318.6|5315.6|5315.8|5312.8|5318.9|5315.9|5313.7|5310.7|0
1601410200000|2020-09-29 20:10:00|5315.7|5312.7|5319.4|5316.4|5320.9|5317.9|5315.6|5312.6|0
1601410500000|2020-09-29 20:15:00|5319.3|5316.3|5322.1|5319.1|5322.2|5319.2|5318.9|5315.9|0
1601410800000|2020-09-29 20:20:00|5322.2|5319.2|5323.4|5320.4|5323.6|5320.6|5322.2|5319.2|0
1601411100000|2020-09-29 20:25:00|5323.6|5320.6|5322.6|5319.6|5324.2|5321.2|5322.3|5319.3|0
1601411400000|2020-09-29 20:30:00|5322.5|5319.5|5322.7|5319.7|5323.4|5320.4|5322.2|5319.2|0
1601411700000|2020-09-29 20:35:00|5322.6|5319.6|5321.1|5318.1|5323.5|5320.5|5321|5318|0
1601412000000|2020-09-29 20:40:00|5320.9|5317.9|5320.5|5317.5|5321|5318|5319.3|5316.3|0
1601412300000|2020-09-29 20:45:00|5320.6|5317.6|5319.6|5316.6|5320.7|5317.7|5319.5|5316.5|0
1601412600000|2020-09-29 20:50:00|5319.5|5316.5|5316.7|5313.7|5319.5|5316.5|5316.7|5313.7|0
1601412900000|2020-09-29 20:55:00|5316.6|5313.6|5315.3|5312.3|5317.1|5314.1|5315.3|5312.3|0
1601413200000|2020-09-29 21:00:00|5315.2|5312.2|5315|5312|5315.3|5312.3|5314.4|5311.4|0
1601413500000|2020-09-29 21:05:00|5314.4|5311.4|5312.6|5309.6|5315.1|5312.1|5311.8|5308.8|0
1601413800000|2020-09-29 21:10:00|5312.8|5309.8|5313|5310|5313.4|5310.4|5311.8|5308.8|0
1601414100000|2020-09-29 21:15:00|5312.9|5309.9|5312.1|5309.1|5313|5310|5311|5308|0
1601414400000|2020-09-29 21:20:00|5312.2|5309.2|5312.8|5309.8|5313.2|5310.2|5312|5309|0
1601414700000|2020-09-29 21:25:00|5312.9|5309.9|5313.6|5310.6|5314.1|5311.1|5312.7|5309.7|0
1601415000000|2020-09-29 21:30:00|5313.7|5310.7|5314.6|5311.6|5314.9|5311.9|5313.7|5310.7|0
1601415300000|2020-09-29 21:35:00|5314.4|5311.4|5314.4|5311.4|5314.6|5311.6|5314|5311|0
1601415600000|2020-09-29 21:40:00|5314.5|5311.5|5314.8|5311.8|5314.8|5311.8|5313.5|5310.5|0
1601415900000|2020-09-29 21:45:00|5314.7|5311.7|5313.5|5310.5|5315.2|5312.2|5312.9|5309.9|0
1601416200000|2020-09-29 21:50:00|5313.3|5310.3|5313.6|5310.6|5313.8|5310.8|5313.3|5310.3|0
1601416500000|2020-09-29 21:55:00|5313.7|5310.7|5313.1|5310.1|5313.8|5310.8|5312.6|5309.6|0
1601416800000|2020-09-29 22:00:00|5313.2|5310.2|5313|5310|5313.2|5310.2|5312.5|5309.5|0
1601417100000|2020-09-29 22:05:00|5312.9|5309.9|5316.4|5313.4|5316.5|5313.5|5312.9|5309.9|0
1601417400000|2020-09-29 22:10:00|5316.5|5313.5|5317.2|5314.2|5318.2|5315.2|5316.4|5313.4|0
1601417700000|2020-09-29 22:15:00|5317.1|5314.1|5317.3|5314.3|5317.5|5314.5|5316.9|5313.9|0
1601418000000|2020-09-29 22:20:00|5317.2|5314.2|5317.1|5314.1|5317.8|5314.8|5316.9|5313.9|0
1601418300000|2020-09-29 22:25:00|5317.2|5314.2|5316.8|5313.8|5317.9|5314.9|5316.7|5313.7|0
1601418600000|2020-09-29 22:30:00|5316.7|5313.7|5317|5314|5317.4|5314.4|5316.7|5313.7|0
1601418900000|2020-09-29 22:35:00|5317.1|5314.1|5316.3|5313.3|5317.1|5314.1|5315.5|5312.5|0
1601419200000|2020-09-29 22:40:00|5316.4|5313.4|5316.4|5313.4|5316.7|5313.7|5316.4|5313.4|0
1601419500000|2020-09-29 22:45:00|5316.3|5313.3|5316.3|5313.3|5316.5|5313.5|5316.2|5313.2|0
1601419800000|2020-09-29 22:50:00|5316.4|5313.4|5319.7|5316.7|5321.5|5318.5|5316.2|5313.2|0
1601420100000|2020-09-29 22:55:00|5319.9|5316.9|5320.6|5317.6|5320.9|5317.9|5319.8|5316.8|0
1601420400000|2020-09-29 23:00:00|5320.5|5317.5|5321.9|5318.9|5321.9|5318.9|5320.5|5317.5|0
1601420700000|2020-09-29 23:05:00|5321.8|5318.8|5322.8|5319.8|5322.9|5319.9|5320.8|5317.8|0
1601421000000|2020-09-29 23:10:00|5322.6|5319.6|5323.1|5320.1|5323.5|5320.5|5322.1|5319.1|0
1601421300000|2020-09-29 23:15:00|5323|5320|5322.6|5319.6|5323.1|5320.1|5322.1|5319.1|0
1601421600000|2020-09-29 23:20:00|5322.7|5319.7|5322.9|5319.9|5322.9|5319.9|5322.3|5319.3|0
1601421900000|2020-09-29 23:25:00|5322.8|5319.8|5325|5322|5325.1|5322.1|5322.8|5319.8|0
1601422200000|2020-09-29 23:30:00|5325.1|5322.1|5324.4|5321.4|5325.2|5322.2|5324.2|5321.2|0
1601422500000|2020-09-29 23:35:00|5324.5|5321.5|5322.7|5319.7|5324.6|5321.6|5322.7|5319.7|0
1601422800000|2020-09-29 23:40:00|5322.8|5319.8|5324.1|5321.1|5324.1|5321.1|5322.3|5319.3|0
1601423100000|2020-09-29 23:45:00|5324.2|5321.2|5324.2|5321.2|5324.5|5321.5|5323.4|5320.4|0
1601423400000|2020-09-29 23:50:00|5323.9|5320.9|5323.4|5320.4|5324.1|5321.1|5323.2|5320.2|0
1601423700000|2020-09-29 23:55:00|5323.3|5320.3|5324.3|5319.3|5325|5322|5323.1|5319.3|0
1601424000000|2020-09-30 00:00:00|5324.5|5319.5|5327.9|5322.9|5328.6|5323.6|5323.5|5318.5|0
1601424300000|2020-09-30 00:05:00|5328|5323|5327.3|5322.3|5329.3|5324.3|5326.5|5321.5|0
1601424600000|2020-09-30 00:10:00|5327.4|5322.4|5329.7|5324.7|5330.8|5325.8|5326.7|5321.7|0
1601424900000|2020-09-30 00:15:00|5329.6|5324.6|5330.5|5325.5|5332.2|5327.2|5329.5|5324.5|0
1601425200000|2020-09-30 00:20:00|5330.4|5325.4|5328.4|5323.4|5331.2|5326.2|5327|5322|0
1601425500000|2020-09-30 00:25:00|5328.3|5323.3|5328.6|5323.6|5330.3|5325.3|5327.7|5322.7|0
1601425800000|2020-09-30 00:30:00|5328.8|5323.8|5323.3|5318.3|5328.8|5323.8|5322.5|5317.5|0
1601426100000|2020-09-30 00:35:00|5323.5|5318.5|5320.6|5315.6|5324.4|5319.4|5320.3|5315.3|0
1601426400000|2020-09-30 00:40:00|5320.8|5315.8|5320.1|5315.1|5321.7|5316.7|5318.2|5313.2|0
1601426700000|2020-09-30 00:45:00|5319.9|5314.9|5321.5|5316.5|5322.6|5317.6|5318.8|5313.8|0
1601427000000|2020-09-30 00:50:00|5321.6|5316.6|5322.4|5317.4|5325|5320|5320.5|5315.5|0
1601427300000|2020-09-30 00:55:00|5322.7|5317.7|5321.4|5316.4|5324.1|5319.1|5321.1|5316.1|0
1601427600000|2020-09-30 01:00:00|5321.3|5316.3|5320.7|5315.7|5325.3|5320.3|5319.9|5314.9|0
1601427900000|2020-09-30 01:05:00|5320.4|5315.4|5321.3|5316.3|5323.4|5318.4|5319.9|5314.9|0
1601428200000|2020-09-30 01:10:00|5321.1|5316.1|5325.2|5320.2|5325.3|5320.3|5320.2|5315.2|0
1601428500000|2020-09-30 01:15:00|5325|5320|5338.4|5333.4|5339.7|5334.7|5325|5320|0
1601428800000|2020-09-30 01:20:00|5338.6|5333.6|5339.5|5334.5|5341.2|5336.2|5337.3|5332.3|0
1601429100000|2020-09-30 01:25:00|5339.6|5334.6|5338.7|5333.7|5342.1|5337.1|5337|5332|0
1601429400000|2020-09-30 01:30:00|5338.6|5333.6|5335.7|5330.7|5339.3|5334.3|5334.9|5329.9|0
1601429700000|2020-09-30 01:35:00|5335.8|5330.8|5338.4|5333.4|5339.3|5334.3|5335.4|5330.4|0
1601430000000|2020-09-30 01:40:00|5338.6|5333.6|5335.7|5330.7|5338.8|5333.8|5335.1|5330.1|0
1601430300000|2020-09-30 01:45:00|5335.6|5330.6|5336.4|5331.4|5337.5|5332.5|5333.9|5328.9|0
1601430600000|2020-09-30 01:50:00|5336.5|5331.5|5337.3|5332.3|5340.5|5335.5|5335.7|5330.7|0
1601430900000|2020-09-30 01:55:00|5337.6|5332.6|5340.4|5335.4|5340.8|5335.8|5336.5|5331.5|0
1601431200000|2020-09-30 02:00:00|5340.5|5335.5|5338.9|5333.9|5341|5336|5338.5|5333.5|0
1601431500000|2020-09-30 02:05:00|5338.7|5333.7|5341.1|5336.1|5341.5|5336.5|5337.7|5332.7|0
1601431800000|2020-09-30 02:10:00|5341|5336|5350.3|5345.3|5350.9|5345.9|5339.8|5334.8|0
1601432100000|2020-09-30 02:15:00|5350|5345|5360.1|5355.1|5364.3|5359.3|5350|5345|0
1601432400000|2020-09-30 02:20:00|5360.2|5355.2|5358.1|5353.1|5361.1|5356.1|5356.9|5351.9|0
1601432700000|2020-09-30 02:25:00|5358.2|5353.2|5359.6|5354.6|5361.1|5356.1|5358.2|5353.2|0
1601433000000|2020-09-30 02:30:00|5359.8|5354.8|5359.6|5354.6|5360.7|5355.7|5358.1|5353.1|0
1601433300000|2020-09-30 02:35:00|5359.8|5354.8|5360.3|5355.3|5361|5356|5358|5353|0
1601433600000|2020-09-30 02:40:00|5360.2|5355.2|5329.9|5324.9|5360.7|5355.7|5327.1|5322.1|0
1601433900000|2020-09-30 02:45:00|5330.1|5325.1|5317.2|5312.2|5335.6|5330.6|5314.1|5309.1|0
1601434200000|2020-09-30 02:50:00|5317.5|5312.5|5323.3|5318.3|5326.8|5321.8|5316.6|5311.6|0
1601434500000|2020-09-30 02:55:00|5323.4|5318.4|5320|5315|5325.2|5320.2|5317|5312|0
1601434800000|2020-09-30 03:00:00|5320.1|5315.1|5312.4|5307.4|5322.7|5317.7|5309.1|5304.1|0
1601435100000|2020-09-30 03:05:00|5312.1|5307.1|5311.4|5306.4|5315.7|5310.7|5307.3|5302.3|0
1601435400000|2020-09-30 03:10:00|5311.1|5306.1|5306.7|5301.7|5311.3|5306.3|5304.6|5299.6|0
1601435700000|2020-09-30 03:15:00|5307|5302|5312.5|5307.5|5312.7|5307.7|5307|5302|0
1601436000000|2020-09-30 03:20:00|5312.4|5307.4|5310.9|5305.9|5313.5|5308.5|5302.5|5297.5|0
1601436300000|2020-09-30 03:25:00|5311.2|5306.2|5304.8|5299.8|5311.2|5306.2|5297.3|5292.3|0
1601436600000|2020-09-30 03:30:00|5304.9|5299.9|5297.7|5292.7|5306.3|5301.3|5297|5292|0
1601436900000|2020-09-30 03:35:00|5297.5|5292.5|5294.2|5289.2|5298|5293|5290.1|5285.1|0
1601437200000|2020-09-30 03:40:00|5294.3|5289.3|5296.3|5291.3|5300.7|5295.7|5292.3|5287.3|0
1601437500000|2020-09-30 03:45:00|5296.9|5291.9|5297.5|5292.5|5298.7|5293.7|5293.5|5288.5|0
1601437800000|2020-09-30 03:50:00|5297.4|5292.4|5294.6|5289.6|5297.9|5292.9|5294|5289|0
1601438100000|2020-09-30 03:55:00|5294.4|5289.4|5287.9|5282.9|5295.8|5290.8|5285|5280|0
1601438400000|2020-09-30 04:00:00|5287.6|5282.6|5292|5287|5294|5289|5283.9|5278.9|0
1601438700000|2020-09-30 04:05:00|5292.2|5287.2|5288|5283|5292.4|5287.4|5284.7|5279.7|0
1601439000000|2020-09-30 04:10:00|5288.1|5283.1|5287.2|5282.2|5288.4|5283.4|5284.7|5279.7|0
1601439300000|2020-09-30 04:15:00|5287.1|5282.1|5276.7|5271.7|5287.1|5282.1|5275.6|5270.6|0
1601439600000|2020-09-30 04:20:00|5276.8|5271.8|5275.8|5270.8|5278.9|5273.9|5273.5|5268.5|0
1601439900000|2020-09-30 04:25:00|5275.9|5270.9|5285|5280|5286.7|5281.7|5275.2|5270.2|0
1601440200000|2020-09-30 04:30:00|5284.9|5279.9|5288.4|5283.4|5290.4|5285.4|5283.7|5278.7|0
1601440500000|2020-09-30 04:35:00|5288.5|5283.5|5287.9|5282.9|5289.8|5284.8|5286.8|5281.8|0
1601440800000|2020-09-30 04:40:00|5288.2|5283.2|5290.4|5285.4|5291.7|5286.7|5280|5275|0
1601441100000|2020-09-30 04:45:00|5290.5|5285.5|5291.3|5286.3|5292.7|5287.7|5289.4|5284.4|0
1601441400000|2020-09-30 04:50:00|5290.8|5285.8|5287.4|5282.4|5292.2|5287.2|5286.8|5281.8|0
1601441700000|2020-09-30 04:55:00|5287.6|5282.6|5288.8|5283.8|5290.6|5285.6|5286.3|5281.3|0
1601442000000|2020-09-30 05:00:00|5288.7|5283.7|5288.9|5283.9|5289.7|5284.7|5279.8|5274.8|0
1601442300000|2020-09-30 05:05:00|5289|5284|5296.1|5291.1|5296.9|5291.9|5287.6|5282.6|0
1601442600000|2020-09-30 05:10:00|5295.9|5290.9|5293|5288|5296.3|5291.3|5291.8|5286.8|0
1601442900000|2020-09-30 05:15:00|5293.1|5288.1|5290.9|5285.9|5294.8|5289.8|5289.2|5284.2|0
1601443200000|2020-09-30 05:20:00|5290.8|5285.8|5290.4|5285.4|5294|5289|5288.5|5283.5|0
1601443500000|2020-09-30 05:25:00|5290.3|5285.3|5287.2|5282.2|5290.4|5285.4|5286.8|5281.8|0
1601443800000|2020-09-30 05:30:00|5287.3|5282.3|5277|5272|5287.5|5282.5|5275.1|5270.1|0
1601444100000|2020-09-30 05:35:00|5276.9|5271.9|5273.8|5268.8|5278.5|5273.5|5268.4|5263.4|0
1601444400000|2020-09-30 05:40:00|5274.3|5269.3|5276.1|5271.1|5277.7|5272.7|5272.2|5267.2|0
1601444700000|2020-09-30 05:45:00|5276.6|5271.6|5261.3|5256.3|5277|5272|5259.5|5254.5|0
1601445000000|2020-09-30 05:50:00|5261.2|5256.2|5262.6|5257.6|5265.8|5260.8|5259.6|5254.6|0
1601445300000|2020-09-30 05:55:00|5262.7|5257.7|5254.7|5249.7|5265.5|5260.5|5254.4|5249.4|0
1601445600000|2020-09-30 06:00:00|5255|5250|5253.6|5248.6|5261.2|5256.2|5250.3|5245.3|0
1601445900000|2020-09-30 06:05:00|5253.5|5248.5|5246.1|5241.1|5256.6|5251.6|5246|5241|0
1601446200000|2020-09-30 06:10:00|5245.4|5240.4|5251|5246|5251.8|5246.8|5242.9|5237.9|0
1601446500000|2020-09-30 06:15:00|5251.1|5246.1|5252.9|5247.9|5256.3|5251.3|5249.6|5244.6|0
1601446800000|2020-09-30 06:20:00|5252.8|5247.8|5251.5|5246.5|5256.4|5251.4|5251.1|5246.1|0
1601447100000|2020-09-30 06:25:00|5251.4|5246.4|5261.6|5256.6|5262.9|5257.9|5248.1|5243.1|0
1601447400000|2020-09-30 06:30:00|5261.9|5256.9|5261.1|5256.1|5264|5259|5258.8|5253.8|0
1601447700000|2020-09-30 06:35:00|5261.6|5256.6|5265.3|5260.3|5267.2|5262.2|5261.3|5256.3|0
1601448000000|2020-09-30 06:40:00|5265.8|5260.8|5263.7|5258.7|5267.9|5262.9|5263.2|5258.2|0
1601448300000|2020-09-30 06:45:00|5263.8|5258.8|5260.3|5255.3|5266.6|5261.6|5260.1|5255.1|0
1601448600000|2020-09-30 06:50:00|5260|5255|5268.9|5263.9|5269.3|5264.3|5259.7|5254.7|0
1601448900000|2020-09-30 06:55:00|5268.6|5263.6|5270.1|5265.1|5271.2|5266.2|5265.5|5260.5|0
1601449200000|2020-09-30 07:00:00|5269.4|5264.4|5276.6|5271.6|5277.3|5272.3|5262|5257|0
1601449500000|2020-09-30 07:05:00|5277.2|5272.2|5281.2|5276.2|5283.1|5278.1|5275.8|5270.8|0
1601449800000|2020-09-30 07:10:00|5281.6|5276.6|5281.9|5276.9|5284.5|5279.5|5277.9|5272.9|0
1601450100000|2020-09-30 07:15:00|5282.3|5277.3|5283.1|5278.1|5286.6|5281.6|5275.5|5270.5|0
1601450400000|2020-09-30 07:20:00|5283.3|5278.3|5280.7|5275.7|5285.2|5280.2|5279.6|5274.6|0
1601450700000|2020-09-30 07:25:00|5281.3|5276.3|5280.6|5275.6|5281.8|5276.8|5273|5268|0
1601451000000|2020-09-30 07:30:00|5280.7|5275.7|5286.9|5281.9|5287|5282|5280.7|5275.7|0
1601451300000|2020-09-30 07:35:00|5287|5282|5280.7|5275.7|5288.9|5283.9|5279.2|5274.2|0
1601451600000|2020-09-30 07:40:00|5280.8|5275.8|5280.7|5275.7|5282.1|5277.1|5274.8|5269.8|0
1601451900000|2020-09-30 07:45:00|5281.2|5276.2|5277.2|5272.2|5282.7|5277.7|5277.2|5272.2|0
1601452200000|2020-09-30 07:50:00|5277|5272|5269.9|5264.9|5277.2|5272.2|5268.2|5263.2|0
1601452500000|2020-09-30 07:55:00|5269.8|5264.8|5268.3|5263.3|5274.3|5269.3|5267|5262|0
1601452800000|2020-09-30 08:00:00|5268.6|5263.6|5301.7|5298.7|5305|5302|5268.1|5263.1|0
1601453100000|2020-09-30 08:05:00|5301.8|5298.8|5301.3|5298.3|5302.9|5299.9|5290.7|5287.7|0
1601453400000|2020-09-30 08:10:00|5301|5298|5299.6|5296.6|5303.8|5300.8|5297|5294|0
1601453700000|2020-09-30 08:15:00|5300.2|5297.2|5300.6|5297.6|5306.5|5303.5|5298.4|5295.4|0
1601454000000|2020-09-30 08:20:00|5300.3|5297.3|5296.9|5293.9|5303.7|5300.7|5294.2|5291.2|0
1601454300000|2020-09-30 08:25:00|5297.4|5294.4|5292.2|5289.2|5298|5295|5291.1|5288.1|0
1601454600000|2020-09-30 08:30:00|5292.5|5289.5|5292.1|5289.1|5295.7|5292.7|5288.1|5285.1|0
1601454900000|2020-09-30 08:35:00|5292|5289|5293.3|5290.3|5293.7|5290.7|5291.6|5288.6|0
1601455200000|2020-09-30 08:40:00|5293.5|5290.5|5290|5287|5297.3|5294.3|5287.3|5284.3|0
1601455500000|2020-09-30 08:45:00|5289.1|5286.1|5295|5292|5295.8|5292.8|5289.1|5286.1|0
1601455800000|2020-09-30 08:50:00|5295.2|5292.2|5294.6|5291.6|5295.2|5292.2|5292.4|5289.4|0
1601456100000|2020-09-30 08:55:00|5294.3|5291.3|5295.3|5292.3|5295.8|5292.8|5294.3|5291.3|0
1601456400000|2020-09-30 09:00:00|5295.5|5292.5|5294.4|5291.4|5297.3|5294.3|5292.2|5289.2|0
1601456700000|2020-09-30 09:05:00|5295.5|5292.5|5294.5|5291.5|5295.5|5292.5|5292.4|5289.4|0
1601457000000|2020-09-30 09:10:00|5294.6|5291.6|5290.8|5287.8|5294.6|5291.6|5287.9|5284.9|0
1601457300000|2020-09-30 09:15:00|5290.7|5287.7|5292|5289|5293.6|5290.6|5289.4|5286.4|0
1601457600000|2020-09-30 09:20:00|5292.2|5289.2|5286.8|5283.8|5292.2|5289.2|5286.1|5283.1|0
1601457900000|2020-09-30 09:25:00|5286.7|5283.7|5274.6|5271.6|5287.5|5284.5|5270.7|5267.7|0
1601458200000|2020-09-30 09:30:00|5275.2|5272.2|5277.3|5274.3|5277.6|5274.6|5270.6|5267.6|0
1601458500000|2020-09-30 09:35:00|5277.5|5274.5|5281|5278|5281|5278|5277.5|5274.5|0
1601458800000|2020-09-30 09:40:00|5281.1|5278.1|5279.8|5276.8|5282.1|5279.1|5277.3|5274.3|0
1601459100000|2020-09-30 09:45:00|5279.9|5276.9|5286.1|5283.1|5286.1|5283.1|5278.9|5275.9|0
1601459400000|2020-09-30 09:50:00|5286|5283|5287.8|5284.8|5290.5|5287.5|5285.9|5282.9|0
1601459700000|2020-09-30 09:55:00|5287.4|5284.4|5292|5289|5295|5292|5285.1|5282.1|0
1601460000000|2020-09-30 10:00:00|5292.1|5289.1|5291.9|5288.9|5296.3|5293.3|5287.8|5284.8|0
1601460300000|2020-09-30 10:05:00|5291.8|5288.8|5286.8|5283.8|5291.9|5288.9|5283.7|5280.7|0
1601460600000|2020-09-30 10:10:00|5285.5|5282.5|5288.8|5285.8|5291.4|5288.4|5285.5|5282.5|0
1601460900000|2020-09-30 10:15:00|5289.1|5286.1|5291.7|5288.7|5293.6|5290.6|5287.8|5284.8|0
1601461200000|2020-09-30 10:20:00|5292.1|5289.1|5291.3|5288.3|5294.1|5291.1|5289.7|5286.7|0
1601461500000|2020-09-30 10:25:00|5291.2|5288.2|5294.4|5291.4|5294.5|5291.5|5290.7|5287.7|0
1601461800000|2020-09-30 10:30:00|5294.5|5291.5|5306.8|5303.8|5308.2|5305.2|5294.1|5291.1|0
1601462100000|2020-09-30 10:35:00|5306.6|5303.6|5306.7|5303.7|5312.7|5309.7|5305|5302|0
1601462400000|2020-09-30 10:40:00|5306.5|5303.5|5314.2|5311.2|5314.4|5311.4|5306.4|5303.4|0
1601462700000|2020-09-30 10:45:00|5314.1|5311.1|5315.4|5312.4|5316.2|5313.2|5314.1|5311.1|0
1601463000000|2020-09-30 10:50:00|5315.2|5312.2|5314.3|5311.3|5316.2|5313.2|5314.2|5311.2|0
1601463300000|2020-09-30 10:55:00|5314|5311|5313.4|5310.4|5314.6|5311.6|5313.3|5310.3|0
1601463600000|2020-09-30 11:00:00|5314.1|5311.1|5320.9|5317.9|5320.9|5317.9|5312.4|5309.4|0
1601463900000|2020-09-30 11:05:00|5321|5318|5316|5313|5322.6|5319.6|5314.1|5311.1|0
1601464200000|2020-09-30 11:10:00|5316.1|5313.1|5320.5|5317.5|5322|5319|5315.7|5312.7|0
1601464500000|2020-09-30 11:15:00|5320.6|5317.6|5316.6|5313.6|5320.8|5317.8|5315.4|5312.4|0
1601464800000|2020-09-30 11:20:00|5316.4|5313.4|5318|5315|5318.6|5315.6|5315.8|5312.8|0
1601465100000|2020-09-30 11:25:00|5317.8|5314.8|5317.4|5314.4|5317.9|5314.9|5314.2|5311.2|0
1601465400000|2020-09-30 11:30:00|5317.5|5314.5|5314.7|5311.7|5318.3|5315.3|5313.3|5310.3|0
1601465700000|2020-09-30 11:35:00|5314.8|5311.8|5309.9|5306.9|5314.9|5311.9|5309.9|5306.9|0
1601466000000|2020-09-30 11:40:00|5310|5307|5310.5|5307.5|5312.3|5309.3|5310|5307|0
1601466300000|2020-09-30 11:45:00|5310.4|5307.4|5311.2|5308.2|5312.4|5309.4|5310.3|5307.3|0
1601466600000|2020-09-30 11:50:00|5311|5308|5311.7|5308.7|5312.4|5309.4|5310.3|5307.3|0
1601466900000|2020-09-30 11:55:00|5311.6|5308.6|5310.4|5307.4|5311.6|5308.6|5309|5306|0
1601467200000|2020-09-30 12:00:00|5310.5|5307.5|5311.7|5308.7|5313.2|5310.2|5310.1|5307.1|0
1601467500000|2020-09-30 12:05:00|5311.9|5308.9|5310.5|5307.5|5312.3|5309.3|5310.1|5307.1|0
1601467800000|2020-09-30 12:10:00|5310.6|5307.6|5315.3|5312.3|5316.3|5313.3|5310.5|5307.5|0
1601468100000|2020-09-30 12:15:00|5315.2|5312.2|5313.9|5310.9|5316.9|5313.9|5313|5310|0
1601468400000|2020-09-30 12:20:00|5314|5311|5318.5|5315.5|5318.5|5315.5|5314|5311|0
1601468700000|2020-09-30 12:25:00|5318.9|5315.9|5320.9|5317.9|5321.8|5318.8|5318.8|5315.8|0
1601469000000|2020-09-30 12:30:00|5321|5318|5327.1|5324.1|5327.1|5324.1|5320.8|5317.8|0
1601469300000|2020-09-30 12:35:00|5327.5|5324.5|5330.4|5327.4|5330.6|5327.6|5326.3|5323.3|0
1601469600000|2020-09-30 12:40:00|5330.6|5327.6|5337.1|5334.1|5337.5|5334.5|5330.6|5327.6|0
1601469900000|2020-09-30 12:45:00|5336.9|5333.9|5334.1|5331.1|5337.1|5334.1|5333.5|5330.5|0
1601470200000|2020-09-30 12:50:00|5334.2|5331.2|5336.1|5333.1|5336.7|5333.7|5333.9|5330.9|0
1601470500000|2020-09-30 12:55:00|5336|5333|5335.2|5332.2|5336.4|5333.4|5335.1|5332.1|0
1601470800000|2020-09-30 13:00:00|5335.1|5332.1|5334.7|5331.7|5336.7|5333.7|5333.1|5330.1|0
1601471100000|2020-09-30 13:05:00|5334.6|5331.6|5339.6|5336.6|5340.3|5337.3|5332.2|5329.2|0
1601471400000|2020-09-30 13:10:00|5339.3|5336.3|5336.9|5333.9|5339.3|5336.3|5336.8|5333.8|0
1601471700000|2020-09-30 13:15:00|5336.8|5333.8|5336.5|5333.5|5337.1|5334.1|5335.2|5332.2|0
1601472000000|2020-09-30 13:20:00|5337.5|5334.5|5337|5334|5338.8|5335.8|5337|5334|0
1601472300000|2020-09-30 13:25:00|5337.1|5334.1|5330.9|5327.9|5337.5|5334.5|5329.2|5326.2|0
1601472600000|2020-09-30 13:30:00|5330.2|5327.2|5354.4|5352.6|5360.3|5358.5|5324.4|5322.6|0
1601472900000|2020-09-30 13:35:00|5354.7|5352.9|5352.1|5350.3|5358.1|5356.3|5343.8|5342|0
1601473200000|2020-09-30 13:40:00|5353.4|5351.6|5358.7|5356.9|5362.1|5360.3|5347.5|5345.7|0
1601473500000|2020-09-30 13:45:00|5358.6|5356.8|5366.6|5364.8|5369.2|5367.4|5358.6|5356.8|0
1601473800000|2020-09-30 13:50:00|5366|5364.2|5385.4|5383.6|5385.4|5383.6|5364|5362.2|0
1601474100000|2020-09-30 13:55:00|5385.5|5383.7|5404.4|5402.6|5407.2|5405.4|5384.2|5382.4|0
1601474400000|2020-09-30 14:00:00|5404.2|5402.4|5411.2|5409.4|5412.1|5410.3|5401.3|5399.5|0
1601474700000|2020-09-30 14:05:00|5411.1|5409.3|5412.1|5410.3|5413.6|5411.8|5400.9|5399.1|0
1601475000000|2020-09-30 14:10:00|5413.2|5411.4|5410.9|5409.1|5425.7|5423.9|5410.7|5408.9|0
1601475300000|2020-09-30 14:15:00|5411.8|5410|5411|5409.2|5418.3|5416.5|5405.6|5403.8|0
1601475600000|2020-09-30 14:20:00|5410.5|5408.7|5431.4|5429.6|5431.4|5429.6|5410.4|5408.6|0
1601475900000|2020-09-30 14:25:00|5431.5|5429.7|5420.7|5418.9|5436.1|5434.3|5419.4|5417.6|0
1601476200000|2020-09-30 14:30:00|5421.1|5419.3|5435.7|5433.9|5435.8|5434|5421.1|5419.3|0
1601476500000|2020-09-30 14:35:00|5435.2|5433.4|5429|5427.2|5437.1|5435.3|5425.4|5423.6|0
1601476800000|2020-09-30 14:40:00|5428.8|5427|5422.8|5421|5436.3|5434.5|5415.7|5413.9|0
1601477100000|2020-09-30 14:45:00|5422.9|5421.1|5413.6|5411.8|5428.5|5426.7|5413.3|5411.5|0
1601477400000|2020-09-30 14:50:00|5414.4|5412.6|5415.7|5413.9|5421.5|5419.7|5411.2|5409.4|0
1601477700000|2020-09-30 14:55:00|5415.8|5414|5416.4|5414.6|5421.2|5419.4|5414.6|5412.8|0
1601478000000|2020-09-30 15:00:00|5416.7|5414.9|5413.7|5411.9|5419.7|5417.9|5409.8|5408|0
1601478300000|2020-09-30 15:05:00|5414.1|5412.3|5425.6|5423.8|5428.2|5426.4|5414|5412.2|0
1601478600000|2020-09-30 15:10:00|5425.5|5423.7|5431.4|5429.6|5433.6|5431.8|5423.1|5421.3|0
1601478900000|2020-09-30 15:15:00|5431.5|5429.7|5425.7|5423.9|5431.5|5429.7|5424.6|5422.8|0
1601479200000|2020-09-30 15:20:00|5425.6|5423.8|5424.7|5422.9|5426.3|5424.5|5419.6|5417.8|0
1601479500000|2020-09-30 15:25:00|5424.9|5423.1|5429.8|5428|5431.9|5430.1|5424.2|5422.4|0
1601479800000|2020-09-30 15:30:00|5429.7|5427.9|5423.6|5421.8|5433.5|5431.7|5422.2|5420.4|0
1601480100000|2020-09-30 15:35:00|5424|5422.2|5426.3|5424.5|5426.7|5424.9|5422.5|5420.7|0
1601480400000|2020-09-30 15:40:00|5426.2|5424.4|5432.2|5430.4|5432.2|5430.4|5420.8|5419|0
1601480700000|2020-09-30 15:45:00|5431.9|5430.1|5440.9|5439.1|5441.6|5439.8|5427.7|5425.9|0
1601481000000|2020-09-30 15:50:00|5440.6|5438.8|5437.8|5436|5441.6|5439.8|5435.7|5433.9|0
1601481300000|2020-09-30 15:55:00|5437.7|5435.9|5434.2|5432.4|5438.5|5436.7|5432|5430.2|0
1601481600000|2020-09-30 16:00:00|5434.9|5433.1|5439.6|5437.8|5441|5439.2|5432.5|5430.7|0
1601481900000|2020-09-30 16:05:00|5439.1|5437.3|5436.9|5435.1|5439.7|5437.9|5434|5432.2|0
1601482200000|2020-09-30 16:10:00|5436.8|5435|5435.2|5433.4|5438.6|5436.8|5432.3|5430.5|0
1601482500000|2020-09-30 16:15:00|5435.1|5433.3|5432.8|5431|5437|5435.2|5432.4|5430.6|0
1601482800000|2020-09-30 16:20:00|5432.9|5431.1|5432|5430.2|5434.1|5432.3|5429.4|5427.6|0
1601483100000|2020-09-30 16:25:00|5432.1|5430.3|5431.6|5429.8|5432.4|5430.6|5425.5|5423.7|0
1601483400000|2020-09-30 16:30:00|5430.4|5428.6|5428.6|5426.8|5436.2|5434.4|5427.4|5425.6|0
1601483700000|2020-09-30 16:35:00|5429|5427.2|5414.4|5412.6|5429|5427.2|5411.8|5410|0
1601484000000|2020-09-30 16:40:00|5414.3|5412.5|5410|5408.2|5415.7|5413.9|5407.5|5405.7|0
1601484300000|2020-09-30 16:45:00|5410.2|5408.4|5414.2|5412.4|5416.2|5414.4|5407.7|5405.9|0
1601484600000|2020-09-30 16:50:00|5413.2|5411.4|5407.7|5405.9|5416.4|5414.6|5404.6|5402.8|0
1601484900000|2020-09-30 16:55:00|5407.6|5405.8|5415|5413.2|5415|5413.2|5406.7|5404.9|0
1601485200000|2020-09-30 17:00:00|5414.9|5413.1|5403.3|5401.5|5417.5|5415.7|5401.3|5399.5|0
1601485500000|2020-09-30 17:05:00|5403.2|5401.4|5402.6|5400.8|5407.2|5405.4|5400.2|5398.4|0
1601485800000|2020-09-30 17:10:00|5402.8|5401|5403.4|5401.6|5405.6|5403.8|5399.8|5398|0
1601486100000|2020-09-30 17:15:00|5403|5401.2|5414.2|5412.4|5414.4|5412.6|5402.6|5400.8|0
1601486400000|2020-09-30 17:20:00|5413.9|5412.1|5413.1|5411.3|5414.4|5412.6|5407.3|5405.5|0
1601486700000|2020-09-30 17:25:00|5412.8|5411|5416|5414.2|5417.1|5415.3|5411.3|5409.5|0
1601487000000|2020-09-30 17:30:00|5416.3|5414.5|5425.3|5423.5|5425.3|5423.5|5415.8|5414|0
1601487300000|2020-09-30 17:35:00|5424.9|5423.1|5427.2|5425.4|5428.5|5426.7|5424.1|5422.3|0
1601487600000|2020-09-30 17:40:00|5427.5|5425.7|5426.5|5424.7|5428.6|5426.8|5425.5|5423.7|0
1601487900000|2020-09-30 17:45:00|5426.8|5425|5432.1|5430.3|5432.1|5430.3|5424.7|5422.9|0
1601488200000|2020-09-30 17:50:00|5432|5430.2|5435.5|5433.7|5436.6|5434.8|5431.2|5429.4|0
1601488500000|2020-09-30 17:55:00|5435.4|5433.6|5437.9|5436.1|5438|5436.2|5433.9|5432.1|0
1601488800000|2020-09-30 18:00:00|5437.7|5435.9|5442.2|5440.4|5444.2|5442.4|5436.7|5434.9|0
1601489100000|2020-09-30 18:05:00|5442.8|5441|5447|5445.2|5447.4|5445.6|5441|5439.2|0
1601489400000|2020-09-30 18:10:00|5447.1|5445.3|5441.2|5439.4|5448|5446.2|5441.2|5439.4|0
1601489700000|2020-09-30 18:15:00|5441.1|5439.3|5439.6|5437.8|5443.3|5441.5|5435.9|5434.1|0
1601490000000|2020-09-30 18:20:00|5439.7|5437.9|5422.1|5420.3|5446.3|5444.5|5419.6|5417.8|0
1601490300000|2020-09-30 18:25:00|5422.2|5420.4|5426.9|5425.1|5429.7|5427.9|5409.5|5407.7|0
1601490600000|2020-09-30 18:30:00|5425.7|5423.9|5420.8|5419|5425.7|5423.9|5418.3|5416.5|0
1601490900000|2020-09-30 18:35:00|5420.9|5419.1|5412|5410.2|5425.7|5423.9|5411.9|5410.1|0
1601491200000|2020-09-30 18:40:00|5411.9|5410.1|5402.5|5400.7|5414.1|5412.3|5398.7|5396.9|0
1601491500000|2020-09-30 18:45:00|5402.7|5400.9|5387.9|5386.1|5404.8|5403|5387.4|5385.6|0
1601491800000|2020-09-30 18:50:00|5388.3|5386.5|5394.8|5393|5401.3|5399.5|5385|5383.2|0
1601492100000|2020-09-30 18:55:00|5395.1|5393.3|5415.4|5413.6|5418|5416.2|5393.2|5391.4|0
1601492400000|2020-09-30 19:00:00|5415|5413.2|5410.7|5408.9|5420.9|5419.1|5409.3|5407.5|0
1601492700000|2020-09-30 19:05:00|5411.4|5409.6|5420.9|5419.1|5423.5|5421.7|5410.2|5408.4|0
1601493000000|2020-09-30 19:10:00|5420.8|5419|5399.3|5397.5|5424|5422.2|5396.7|5394.9|0
1601493300000|2020-09-30 19:15:00|5399|5397.2|5378|5376.2|5399.3|5397.5|5376|5374.2|0
1601493600000|2020-09-30 19:20:00|5377.9|5376.1|5374.8|5373|5379.4|5377.6|5367.5|5365.7|0
1601493900000|2020-09-30 19:25:00|5375.1|5373.3|5390.4|5388.6|5391.6|5389.8|5369.4|5367.6|0
1601494200000|2020-09-30 19:30:00|5389.1|5387.3|5381.7|5379.9|5389.1|5387.3|5374.3|5372.5|0
1601494500000|2020-09-30 19:35:00|5381.6|5379.8|5388.4|5386.6|5394.7|5392.9|5377.2|5375.4|0
1601494800000|2020-09-30 19:40:00|5388.3|5386.5|5398.7|5396.9|5401.2|5399.4|5383.4|5381.6|0
1601495100000|2020-09-30 19:45:00|5398.1|5396.3|5413.9|5412.1|5416.1|5414.3|5395|5393.2|0
1601495400000|2020-09-30 19:50:00|5414.3|5412.5|5408.6|5406.8|5418.1|5416.3|5408.6|5406.8|0
1601495700000|2020-09-30 19:55:00|5408.8|5407|5399.8|5398|5420.8|5419|5399.8|5398|0
1601496000000|2020-09-30 20:00:00|5400.4|5397.4|5393.4|5390.4|5404.1|5401.1|5389.9|5386.9|0
1601496300000|2020-09-30 20:05:00|5393.6|5390.6|5387.7|5384.7|5393.6|5390.6|5387.3|5384.3|0
1601496600000|2020-09-30 20:10:00|5387.6|5384.6|5388.7|5385.7|5389.4|5386.4|5385.6|5382.6|0
1601496900000|2020-09-30 20:15:00|5388.8|5385.8|5389.4|5386.4|5390.4|5387.4|5388.7|5385.7|0
1601497200000|2020-09-30 20:20:00|5389.3|5386.3|5391.5|5388.5|5392.1|5389.1|5389.1|5386.1|0
1601497500000|2020-09-30 20:25:00|5391.6|5388.6|5392.3|5389.3|5392.6|5389.6|5391.3|5388.3|0
1601497800000|2020-09-30 20:30:00|5392.4|5389.4|5391.3|5388.3|5393|5390|5391.1|5388.1|0
1601498100000|2020-09-30 20:35:00|5391.6|5388.6|5390.6|5387.6|5391.6|5388.6|5390.6|5387.6|0
1601498400000|2020-09-30 20:40:00|5390.4|5387.4|5390.3|5387.3|5390.5|5387.5|5389.4|5386.4|0
1601498700000|2020-09-30 20:45:00|5390.4|5387.4|5389|5386|5390.7|5387.7|5388.9|5385.9|0
1601499000000|2020-09-30 20:50:00|5388.9|5385.9|5386.5|5383.5|5389.2|5386.2|5386.5|5383.5|0
1601499300000|2020-09-30 20:55:00|5386.6|5383.6|5388.2|5385.2|5388.4|5385.4|5386.3|5383.3|0
1601499600000|2020-09-30 21:00:00|5388.3|5385.3|5389.1|5386.1|5389.2|5386.2|5388.2|5385.2|0
1601499900000|2020-09-30 21:05:00|5389.2|5386.2|5389.5|5386.5|5389.8|5386.8|5389.2|5386.2|0
1601500200000|2020-09-30 21:10:00|5389.6|5386.6|5389.6|5386.6|5389.8|5386.8|5389.1|5386.1|0
1601500500000|2020-09-30 21:15:00|5389.7|5386.7|5392|5389|5392.1|5389.1|5389.7|5386.7|0
1601500800000|2020-09-30 21:20:00|5392.1|5389.1|5393.2|5390.2|5393.9|5390.9|5391.8|5388.8|0
1601501100000|2020-09-30 21:25:00|5393.1|5390.1|5393.4|5390.4|5394.6|5391.6|5393|5390|0
1601501400000|2020-09-30 21:30:00|5394.3|5391.3|5391.4|5388.4|5394.3|5391.3|5391.4|5388.4|0
1601501700000|2020-09-30 21:35:00|5391.5|5388.5|5392.1|5389.1|5392.2|5389.2|5391.3|5388.3|0
1601502000000|2020-09-30 21:40:00|5392.2|5389.2|5392.9|5389.9|5394.1|5391.1|5392.2|5389.2|0
1601502300000|2020-09-30 21:45:00|5392.8|5389.8|5393.2|5390.2|5393.3|5390.3|5392.3|5389.3|0
1601502600000|2020-09-30 21:50:00|5393.3|5390.3|5393.1|5390.1|5393.7|5390.7|5392.9|5389.9|0
1601502900000|2020-09-30 21:55:00|5393.2|5390.2|5392.3|5389.3|5393.4|5390.4|5392.3|5389.3|0
1601503200000|2020-09-30 22:00:00|5392.8|5389.8|5405.8|5402.8|5405.8|5402.8|5392.8|5389.8|0
1601503500000|2020-09-30 22:05:00|5405.9|5402.9|5405.2|5402.2|5406.5|5403.5|5404.3|5401.3|0
1601503800000|2020-09-30 22:10:00|5404.2|5401.2|5403.5|5400.5|5405.9|5402.9|5403.5|5400.5|0
1601504100000|2020-09-30 22:15:00|5403.6|5400.6|5404.1|5401.1|5404.1|5401.1|5400.6|5397.6|0
1601504400000|2020-09-30 22:20:00|5404|5401|5407.1|5404.1|5408.9|5405.9|5403.5|5400.5|0
1601504700000|2020-09-30 22:25:00|5407|5404|5411.7|5408.7|5411.7|5408.7|5405.4|5402.4|0
1601505000000|2020-09-30 22:30:00|5411.6|5408.6|5409.7|5406.7|5411.6|5408.6|5409.1|5406.1|0
1601505300000|2020-09-30 22:35:00|5409.6|5406.6|5410.3|5407.3|5410.4|5407.4|5409.1|5406.1|0
1601505600000|2020-09-30 22:40:00|5410|5407|5408.7|5405.7|5410.3|5407.3|5408.7|5405.7|0
1601505900000|2020-09-30 22:45:00|5408.9|5405.9|5409.4|5406.4|5409.4|5406.4|5408.8|5405.8|0
1601506200000|2020-09-30 22:50:00|5409.3|5406.3|5411.3|5408.3|5411.5|5408.5|5409.1|5406.1|0
1601506500000|2020-09-30 22:55:00|5411.2|5408.2|5413.7|5410.7|5413.8|5410.8|5411.2|5408.2|0
1601506800000|2020-09-30 23:00:00|5413.6|5410.6|5413.8|5410.8|5414.4|5411.4|5413.5|5410.5|0
1601507100000|2020-09-30 23:05:00|5413.9|5410.9|5417.4|5414.4|5417.4|5414.4|5413.3|5410.3|0
1601507400000|2020-09-30 23:10:00|5417.5|5414.5|5418.7|5415.7|5419.2|5416.2|5417.5|5414.5|0
1601507700000|2020-09-30 23:15:00|5418.6|5415.6|5419.5|5416.5|5419.7|5416.7|5418.6|5415.6|0
1601508000000|2020-09-30 23:20:00|5419.4|5416.4|5419.6|5416.6|5419.7|5416.7|5419.1|5416.1|0
1601508300000|2020-09-30 23:25:00|5419.7|5416.7|5419.1|5416.1|5419.7|5416.7|5418.9|5415.9|0
1601508600000|2020-09-30 23:30:00|5419|5416|5419.7|5416.7|5419.7|5416.7|5418.2|5415.2|0
1601508900000|2020-09-30 23:35:00|5419.6|5416.6|5420.8|5417.8|5421.5|5418.5|5419.4|5416.4|0
1601509200000|2020-09-30 23:40:00|5420.9|5417.9|5420.9|5417.9|5421.3|5418.3|5420.8|5417.8|0
1601509500000|2020-09-30 23:45:00|5421|5418|5421.5|5418.5|5421.7|5418.7|5421|5418|0
1601509800000|2020-09-30 23:50:00|5421.4|5418.4|5422.5|5419.5|5422.5|5419.5|5421.3|5418.3|0
1601510100000|2020-09-30 23:55:00|5422.8|5419.8|5425.1|5420.1|5425.5|5421|5421.9|5418.9|0
1601510400000|2020-10-01 00:00:00|5425.3|5420.3|5418.3|5413.3|5426|5421|5416|5411|0
1601510700000|2020-10-01 00:05:00|5418.1|5413.1|5427.9|5422.9|5429.6|5424.6|5418.1|5413.1|0
1601511000000|2020-10-01 00:10:00|5428|5423|5427.4|5422.4|5429.4|5424.4|5426.7|5421.7|0
1601511300000|2020-10-01 00:15:00|5427.3|5422.3|5424.5|5419.5|5428.8|5423.8|5423.8|5418.8|0
1601511600000|2020-10-01 00:20:00|5424.8|5419.8|5425.2|5420.2|5427.6|5422.6|5423.6|5418.6|0
1601511900000|2020-10-01 00:25:00|5425.3|5420.3|5420.1|5415.1|5427.3|5422.3|5419.9|5414.9|0
1601512200000|2020-10-01 00:30:00|5420.3|5415.3|5420.7|5415.7|5422.6|5417.6|5419.8|5414.8|0
1601512500000|2020-10-01 00:35:00|5420.5|5415.5|5417.4|5412.4|5421.4|5416.4|5416.3|5411.3|0
1601512800000|2020-10-01 00:40:00|5417.5|5412.5|5417|5412|5419.8|5414.8|5417|5412|0
1601513100000|2020-10-01 00:45:00|5416.9|5411.9|5419.3|5414.3|5421.1|5416.1|5416.1|5411.1|0
1601513400000|2020-10-01 00:50:00|5419.2|5414.2|5421.9|5416.9|5422|5417|5419.2|5414.2|0
1601513700000|2020-10-01 00:55:00|5422|5417|5411.3|5406.3|5423.2|5418.2|5409.9|5404.9|0
1601514000000|2020-10-01 01:00:00|5411.2|5406.2|5413.4|5408.4|5416.4|5411.4|5409.9|5404.9|0
1601514300000|2020-10-01 01:05:00|5413.1|5408.1|5418.2|5413.2|5418.4|5413.4|5411|5406|0
1601514600000|2020-10-01 01:10:00|5418.1|5413.1|5433.3|5428.3|5434.3|5429.3|5418.1|5413.1|0
1601514900000|2020-10-01 01:15:00|5433.2|5428.2|5434.7|5429.7|5436.3|5431.3|5431.1|5426.1|0
1601515200000|2020-10-01 01:20:00|5434.8|5429.8|5432.1|5427.1|5434.8|5429.8|5430.1|5425.1|0
1601515500000|2020-10-01 01:25:00|5432|5427|5432.1|5427.1|5434.2|5429.2|5430.4|5425.4|0
1601515800000|2020-10-01 01:30:00|5432.2|5427.2|5429.6|5424.6|5436.9|5431.9|5428.8|5423.8|0
1601516100000|2020-10-01 01:35:00|5429.7|5424.7|5432.4|5427.4|5434.4|5429.4|5429.7|5424.7|0
1601516400000|2020-10-01 01:40:00|5432.6|5427.6|5438.8|5433.8|5439.2|5434.2|5432.6|5427.6|0
1601516700000|2020-10-01 01:45:00|5438.7|5433.7|5436.2|5431.2|5438.7|5433.7|5435.1|5430.1|0
1601517000000|2020-10-01 01:50:00|5436.3|5431.3|5435.3|5430.3|5436.4|5431.4|5433.7|5428.7|0
1601517300000|2020-10-01 01:55:00|5435|5430|5435.5|5430.5|5437.8|5432.8|5434.5|5429.5|0
1601517600000|2020-10-01 02:00:00|5435.6|5430.6|5436.3|5431.3|5439.4|5434.4|5434.6|5429.6|0
1601517900000|2020-10-01 02:05:00|5436.1|5431.1|5432.8|5427.8|5437|5432|5432.7|5427.7|0
1601518200000|2020-10-01 02:10:00|5432.5|5427.5|5434.8|5429.8|5435.4|5430.4|5432.1|5427.1|0
1601518500000|2020-10-01 02:15:00|5435|5430|5433.3|5428.3|5435.6|5430.6|5432.7|5427.7|0
1601518800000|2020-10-01 02:20:00|5433.2|5428.2|5435.2|5430.2|5435.8|5430.8|5433.2|5428.2|0
1601519100000|2020-10-01 02:25:00|5435.3|5430.3|5436.9|5431.9|5437.9|5432.9|5435.2|5430.2|0
1601519400000|2020-10-01 02:30:00|5437|5432|5438.6|5433.6|5438.7|5433.7|5434.5|5429.5|0
1601519700000|2020-10-01 02:35:00|5438.5|5433.5|5437.3|5432.3|5440.2|5435.2|5436.7|5431.7|0
1601520000000|2020-10-01 02:40:00|5437.2|5432.2|5439.8|5434.8|5441.5|5436.5|5437.2|5432.2|0
1601520300000|2020-10-01 02:45:00|5439.9|5434.9|5439.5|5434.5|5440.4|5435.4|5438.6|5433.6|0
1601520600000|2020-10-01 02:50:00|5439.4|5434.4|5438.9|5433.9|5440.7|5435.7|5438.4|5433.4|0
1601520900000|2020-10-01 02:55:00|5439|5434|5438.5|5433.5|5439.1|5434.1|5437|5432|0
1601521200000|2020-10-01 03:00:00|5438.6|5433.6|5437.4|5432.4|5438.9|5433.9|5436.8|5431.8|0
1601521500000|2020-10-01 03:05:00|5437.3|5432.3|5439.1|5434.1|5439.7|5434.7|5437.3|5432.3|0
1601521800000|2020-10-01 03:10:00|5439|5434|5437.4|5432.4|5439.3|5434.3|5436.9|5431.9|0
1601522100000|2020-10-01 03:15:00|5437.2|5432.2|5437.8|5432.8|5439.3|5434.3|5437.2|5432.2|0
1601522400000|2020-10-01 03:20:00|5437.7|5432.7|5437.4|5432.4|5437.9|5432.9|5436.8|5431.8|0
1601522700000|2020-10-01 03:25:00|5437.3|5432.3|5434.7|5429.7|5437.5|5432.5|5434|5429|0
1601523000000|2020-10-01 03:30:00|5434.8|5429.8|5432.5|5427.5|5435.1|5430.1|5431.9|5426.9|0
1601523300000|2020-10-01 03:35:00|5432.4|5427.4|5433.4|5428.4|5433.8|5428.8|5431.9|5426.9|0
1601523600000|2020-10-01 03:40:00|5433.2|5428.2|5433.1|5428.1|5434.2|5429.2|5432.7|5427.7|0
1601523900000|2020-10-01 03:45:00|5433.2|5428.2|5432.4|5427.4|5433.3|5428.3|5431.4|5426.4|0
1601524200000|2020-10-01 03:50:00|5432.3|5427.3|5430.3|5425.3|5432.4|5427.4|5429.8|5424.8|0
1601524500000|2020-10-01 03:55:00|5430.4|5425.4|5434.1|5429.1|5434.4|5429.4|5429.8|5424.8|0
1601524800000|2020-10-01 04:00:00|5434|5429|5433.9|5428.9|5434.1|5429.1|5430.8|5425.8|0
1601525100000|2020-10-01 04:05:00|5434.1|5429.1|5433.9|5428.9|5435.6|5430.6|5433.2|5428.2|0
1601525400000|2020-10-01 04:10:00|5434.4|5429.4|5434.6|5429.6|5435.7|5430.7|5433.4|5428.4|0
1601525700000|2020-10-01 04:15:00|5434.7|5429.7|5434.9|5429.9|5436.7|5431.7|5434.1|5429.1|0
1601526000000|2020-10-01 04:20:00|5434.8|5429.8|5436.1|5431.1|5436.4|5431.4|5434.4|5429.4|0
1601526300000|2020-10-01 04:25:00|5436.3|5431.3|5436.8|5431.8|5437.2|5432.2|5434.9|5429.9|0
1601526600000|2020-10-01 04:30:00|5436.7|5431.7|5437.1|5432.1|5438.7|5433.7|5436.4|5431.4|0
1601526900000|2020-10-01 04:35:00|5437.4|5432.4|5437.8|5432.8|5438|5433|5437|5432|0
1601527200000|2020-10-01 04:40:00|5437.7|5432.7|5438.3|5433.3|5438.4|5433.4|5437.1|5432.1|0
1601527500000|2020-10-01 04:45:00|5438.1|5433.1|5438.5|5433.5|5439.2|5434.2|5437.2|5432.2|0
1601527800000|2020-10-01 04:50:00|5438.4|5433.4|5437.1|5432.1|5439.3|5434.3|5436.9|5431.9|0
1601528100000|2020-10-01 04:55:00|5436.8|5431.8|5432|5427|5437.8|5432.8|5431.5|5426.5|0
1601528400000|2020-10-01 05:00:00|5432.1|5427.1|5433.7|5428.7|5434.5|5429.5|5431.5|5426.5|0
1601528700000|2020-10-01 05:05:00|5433.8|5428.8|5433.8|5428.8|5434.5|5429.5|5432.8|5427.8|0
1601529000000|2020-10-01 05:10:00|5433.9|5428.9|5429.6|5424.6|5434|5429|5429.5|5424.5|0
1601529300000|2020-10-01 05:15:00|5429.4|5424.4|5428.6|5423.6|5430.2|5425.2|5427.2|5422.2|0
1601529600000|2020-10-01 05:20:00|5428.5|5423.5|5427.8|5422.8|5429.4|5424.4|5426.7|5421.7|0
1601529900000|2020-10-01 05:25:00|5427.6|5422.6|5426.8|5421.8|5428.2|5423.2|5425|5420|0
1601530200000|2020-10-01 05:30:00|5427|5422|5426.4|5421.4|5428.1|5423.1|5425.7|5420.7|0
1601530500000|2020-10-01 05:35:00|5426.5|5421.5|5428.8|5423.8|5429.2|5424.2|5424.4|5419.4|0
1601530800000|2020-10-01 05:40:00|5428.7|5423.7|5431.2|5426.2|5432.3|5427.3|5428|5423|0
1601531100000|2020-10-01 05:45:00|5430.7|5425.7|5434.2|5429.2|5434.8|5429.8|5430.2|5425.2|0
1601531400000|2020-10-01 05:50:00|5434.5|5429.5|5433.5|5428.5|5435.2|5430.2|5432.6|5427.6|0
1601531700000|2020-10-01 05:55:00|5433.8|5428.8|5435.7|5430.7|5436.1|5431.1|5433.1|5428.1|0
1601532000000|2020-10-01 06:00:00|5435.3|5430.3|5443.1|5438.1|5446.9|5441.9|5434.4|5429.4|0
1601532300000|2020-10-01 06:05:00|5443.4|5438.4|5445.7|5440.7|5446|5441|5443.4|5438.4|0
1601532600000|2020-10-01 06:10:00|5445.8|5440.8|5445.6|5440.6|5446.7|5441.7|5443.2|5438.2|0
1601532900000|2020-10-01 06:15:00|5445.9|5440.9|5444.9|5439.9|5446.5|5441.5|5443.7|5438.7|0
1601533200000|2020-10-01 06:20:00|5445|5440|5446.1|5441.1|5448.9|5443.9|5444|5439|0
1601533500000|2020-10-01 06:25:00|5446.3|5441.3|5447.9|5442.9|5449.3|5444.3|5445.7|5440.7|0
1601533800000|2020-10-01 06:30:00|5448.3|5443.3|5446.7|5441.7|5449.5|5444.5|5446.2|5441.2|0
1601534100000|2020-10-01 06:35:00|5446.6|5441.6|5452.7|5447.7|5452.7|5447.7|5446.1|5441.1|0
1601534400000|2020-10-01 06:40:00|5452.3|5447.3|5452.7|5447.7|5454.3|5449.3|5450.4|5445.4|0
1601534700000|2020-10-01 06:45:00|5452.8|5447.8|5453.4|5448.4|5455.4|5450.4|5451.8|5446.8|0
1601535000000|2020-10-01 06:50:00|5453.3|5448.3|5451.4|5446.4|5453.3|5448.3|5450.3|5445.3|0
1601535300000|2020-10-01 06:55:00|5451.9|5446.9|5450|5445|5452.2|5447.2|5448.9|5443.9|0
1601535600000|2020-10-01 07:00:00|5449.4|5444.4|5447.6|5442.6|5449.5|5444.5|5442.3|5437.3|0
1601535900000|2020-10-01 07:05:00|5447.3|5442.3|5444.8|5439.8|5448.6|5443.6|5440.1|5435.1|0
1601536200000|2020-10-01 07:10:00|5444.7|5439.7|5438.9|5433.9|5444.8|5439.8|5438.8|5433.8|0
1601536500000|2020-10-01 07:15:00|5439.1|5434.1|5444.7|5439.7|5446.8|5441.8|5439.1|5434.1|0
1601536800000|2020-10-01 07:20:00|5444.9|5439.9|5446.6|5441.6|5448.3|5443.3|5444.9|5439.9|0
1601537100000|2020-10-01 07:25:00|5446.5|5441.5|5449.5|5444.5|5452.1|5447.1|5445.2|5440.2|0
1601537400000|2020-10-01 07:30:00|5449.6|5444.6|5439.5|5434.5|5450.5|5445.5|5438.3|5433.3|0
1601537700000|2020-10-01 07:35:00|5439.3|5434.3|5444.6|5439.6|5445.3|5440.3|5438|5433|0
1601538000000|2020-10-01 07:40:00|5444.5|5439.5|5440.2|5435.2|5448.2|5443.2|5439.3|5434.3|0
1601538300000|2020-10-01 07:45:00|5440.3|5435.3|5440|5435|5442.5|5437.5|5435.2|5430.2|0
1601538600000|2020-10-01 07:50:00|5440.2|5435.2|5439|5434|5440.2|5435.2|5436.9|5431.9|0
1601538900000|2020-10-01 07:55:00|5439.1|5434.1|5439.8|5434.8|5441.1|5436.1|5435.2|5430.2|0
1601539200000|2020-10-01 08:00:00|5439.2|5434.2|5447.4|5444.4|5454.8|5451.8|5439.2|5434.2|0
1601539500000|2020-10-01 08:05:00|5447.3|5444.3|5458.4|5455.4|5458.6|5455.6|5447.3|5444.3|0
1601539800000|2020-10-01 08:10:00|5460|5457|5463.2|5460.2|5463.4|5460.4|5454.8|5451.8|0
1601540100000|2020-10-01 08:15:00|5463.5|5460.5|5466.2|5463.2|5466.3|5463.3|5460.1|5457.1|0
1601540400000|2020-10-01 08:20:00|5465.8|5462.8|5464.3|5461.3|5466.4|5463.4|5463.3|5460.3|0
1601540700000|2020-10-01 08:25:00|5463.8|5460.8|5460.2|5457.2|5464.3|5461.3|5458.1|5455.1|0
1601541000000|2020-10-01 08:30:00|5460.1|5457.1|5458.5|5455.5|5460.1|5457.1|5455.4|5452.4|0
1601541300000|2020-10-01 08:35:00|5458.4|5455.4|5454.4|5451.4|5458.5|5455.5|5452.8|5449.8|0
1601541600000|2020-10-01 08:40:00|5454.2|5451.2|5456.9|5453.9|5456.9|5453.9|5450.1|5447.1|0
1601541900000|2020-10-01 08:45:00|5457|5454|5456.6|5453.6|5460.2|5457.2|5455.3|5452.3|0
1601542200000|2020-10-01 08:50:00|5457|5454|5457.6|5454.6|5457.6|5454.6|5453.6|5450.6|0
1601542500000|2020-10-01 08:55:00|5457.3|5454.3|5457.6|5454.6|5458.8|5455.8|5456.5|5453.5|0
1601542800000|2020-10-01 09:00:00|5457.5|5454.5|5460.4|5457.4|5460.4|5457.4|5454.7|5451.7|0
1601543100000|2020-10-01 09:05:00|5460.3|5457.3|5460.9|5457.9|5461.5|5458.5|5457.9|5454.9|0
1601543400000|2020-10-01 09:10:00|5461.2|5458.2|5461.2|5458.2|5462|5459|5459.3|5456.3|0
1601543700000|2020-10-01 09:15:00|5461.4|5458.4|5460.7|5457.7|5462.5|5459.5|5460.1|5457.1|0
1601544000000|2020-10-01 09:20:00|5460.5|5457.5|5461.6|5458.6|5463.5|5460.5|5460.5|5457.5|0
1601544300000|2020-10-01 09:25:00|5461.4|5458.4|5463.5|5460.5|5463.7|5460.7|5460.7|5457.7|0
1601544600000|2020-10-01 09:30:00|5461.2|5458.2|5464.3|5461.3|5465.4|5462.4|5461.1|5458.1|0
1601544900000|2020-10-01 09:35:00|5464|5461|5467.7|5464.7|5467.9|5464.9|5463|5460|0
1601545200000|2020-10-01 09:40:00|5467.1|5464.1|5467.6|5464.6|5470.3|5467.3|5466|5463|0
1601545500000|2020-10-01 09:45:00|5467.7|5464.7|5471.3|5468.3|5471.6|5468.6|5467.7|5464.7|0
1601545800000|2020-10-01 09:50:00|5471.2|5468.2|5467.9|5464.9|5471.2|5468.2|5467.6|5464.6|0
1601546100000|2020-10-01 09:55:00|5467.3|5464.3|5470.6|5467.6|5471.3|5468.3|5467.3|5464.3|0
1601546400000|2020-10-01 10:00:00|5470.8|5467.8|5471.8|5468.8|5472.8|5469.8|5470|5467|0
1601546700000|2020-10-01 10:05:00|5471.9|5468.9|5470.8|5467.8|5476.9|5473.9|5470.8|5467.8|0
1601547000000|2020-10-01 10:10:00|5470.9|5467.9|5469.8|5466.8|5472.4|5469.4|5469.5|5466.5|0
1601547300000|2020-10-01 10:15:00|5469.3|5466.3|5470|5467|5470.7|5467.7|5467.1|5464.1|0
1601547600000|2020-10-01 10:20:00|5470.2|5467.2|5471|5468|5472.9|5469.9|5469.9|5466.9|0
1601547900000|2020-10-01 10:25:00|5470.9|5467.9|5474.3|5471.3|5478.9|5475.9|5470.4|5467.4|0
1601548200000|2020-10-01 10:30:00|5476.4|5473.4|5476.5|5473.5|5477.4|5474.4|5473.1|5470.1|0
1601548500000|2020-10-01 10:35:00|5476.9|5473.9|5474.2|5471.2|5476.9|5473.9|5470.8|5467.8|0
1601548800000|2020-10-01 10:40:00|5473.7|5470.7|5476.1|5473.1|5476.1|5473.1|5471.8|5468.8|0
1601549100000|2020-10-01 10:45:00|5475.5|5472.5|5476.8|5473.8|5478.7|5475.7|5473.9|5470.9|0
1601549400000|2020-10-01 10:50:00|5476.4|5473.4|5476.4|5473.4|5476.8|5473.8|5473.6|5470.6|0
1601549700000|2020-10-01 10:55:00|5476.6|5473.6|5479.2|5476.2|5479.7|5476.7|5474.2|5471.2|0
1601550000000|2020-10-01 11:00:00|5475.8|5472.8|5471.7|5468.7|5476.5|5473.5|5469.6|5466.6|0
1601550300000|2020-10-01 11:05:00|5471.5|5468.5|5473.1|5470.1|5473.4|5470.4|5469.6|5466.6|0
1601550600000|2020-10-01 11:10:00|5473|5470|5475.4|5472.4|5476.2|5473.2|5472.1|5469.1|0
1601550900000|2020-10-01 11:15:00|5475.2|5472.2|5476.9|5473.9|5477.4|5474.4|5475.2|5472.2|0
1601551200000|2020-10-01 11:20:00|5476.8|5473.8|5473.3|5470.3|5476.9|5473.9|5471.5|5468.5|0
1601551500000|2020-10-01 11:25:00|5473.4|5470.4|5473.9|5470.9|5475|5472|5471.6|5468.6|0
1601551800000|2020-10-01 11:30:00|5474|5471|5475.2|5472.2|5475.7|5472.7|5474|5471|0
1601552100000|2020-10-01 11:35:00|5475.3|5472.3|5475.4|5472.4|5475.7|5472.7|5474.4|5471.4|0
1601552400000|2020-10-01 11:40:00|5475.5|5472.5|5473.7|5470.7|5476.9|5473.9|5473.3|5470.3|0
1601552700000|2020-10-01 11:45:00|5473.8|5470.8|5471.8|5468.8|5474.5|5471.5|5471.8|5468.8|0
1601553000000|2020-10-01 11:50:00|5472|5469|5476.4|5473.4|5476.6|5473.6|5471.2|5468.2|0
1601553300000|2020-10-01 11:55:00|5476.2|5473.2|5477.2|5474.2|5479.1|5476.1|5476.2|5473.2|0
1601553600000|2020-10-01 12:00:00|5477.1|5474.1|5476.4|5473.4|5477.8|5474.8|5476.4|5473.4|0
1601553900000|2020-10-01 12:05:00|5476.5|5473.5|5472.7|5469.7|5476.7|5473.7|5472.7|5469.7|0
1601554200000|2020-10-01 12:10:00|5472.6|5469.6|5473.6|5470.6|5474.4|5471.4|5472.1|5469.1|0
1601554500000|2020-10-01 12:15:00|5473.7|5470.7|5473.1|5470.1|5474.2|5471.2|5472.5|5469.5|0
1601554800000|2020-10-01 12:20:00|5473|5470|5474.4|5471.4|5475.5|5472.5|5471.3|5468.3|0
1601555100000|2020-10-01 12:25:00|5474.9|5471.9|5476.2|5473.2|5476.2|5473.2|5474.9|5471.9|0
1601555400000|2020-10-01 12:30:00|5476.3|5473.3|5474.2|5471.2|5477|5474|5473.8|5470.8|0
1601555700000|2020-10-01 12:35:00|5474.3|5471.3|5481.6|5478.6|5482.2|5479.2|5474.3|5471.3|0
1601556000000|2020-10-01 12:40:00|5481.5|5478.5|5487.6|5484.6|5489|5486|5481.3|5478.3|0
1601556300000|2020-10-01 12:45:00|5487.4|5484.4|5484.5|5481.5|5487.4|5484.4|5484.4|5481.4|0
1601556600000|2020-10-01 12:50:00|5484.6|5481.6|5479.5|5476.5|5484.8|5481.8|5479.3|5476.3|0
1601556900000|2020-10-01 12:55:00|5479.3|5476.3|5476.4|5473.4|5479.3|5476.3|5475.7|5472.7|0
1601557200000|2020-10-01 13:00:00|5476.5|5473.5|5474.1|5471.1|5476.7|5473.7|5473.4|5470.4|0
1601557500000|2020-10-01 13:05:00|5474.3|5471.3|5471.8|5468.8|5476.4|5473.4|5471.8|5468.8|0
1601557800000|2020-10-01 13:10:00|5471.7|5468.7|5472.3|5469.3|5472.6|5469.6|5469.7|5466.7|0
1601558100000|2020-10-01 13:15:00|5472.6|5469.6|5471.6|5468.6|5473.1|5470.1|5471.3|5468.3|0
1601558400000|2020-10-01 13:20:00|5471.4|5468.4|5469.3|5466.3|5472.1|5469.1|5469.3|5466.3|0
1601558700000|2020-10-01 13:25:00|5469.6|5466.6|5477|5474|5479.2|5476.2|5469.3|5466.3|0
1601559000000|2020-10-01 13:30:00|5474.2|5471.2|5473.5|5471.7|5475.1|5472.1|5456.4|5454.6|0
1601559300000|2020-10-01 13:35:00|5474.2|5472.4|5460.9|5459.1|5481.1|5479.3|5457.8|5456|0
1601559600000|2020-10-01 13:40:00|5461.3|5459.5|5462.6|5460.8|5472.5|5470.7|5455.8|5454|0
1601559900000|2020-10-01 13:45:00|5462.7|5460.9|5462.7|5460.9|5467.3|5465.5|5449.9|5448.1|0
1601560200000|2020-10-01 13:50:00|5462.3|5460.5|5446.2|5444.4|5465.5|5463.7|5444.4|5442.6|0
1601560500000|2020-10-01 13:55:00|5445.6|5443.8|5450.7|5448.9|5457.1|5455.3|5445.2|5443.4|0
1601560800000|2020-10-01 14:00:00|5449.4|5447.6|5459.5|5457.7|5460.9|5459.1|5443.1|5441.3|0
1601561100000|2020-10-01 14:05:00|5459.4|5457.6|5451.8|5450|5461.9|5460.1|5447.3|5445.5|0
1601561400000|2020-10-01 14:10:00|5452|5450.2|5451.9|5450.1|5456.9|5455.1|5441.7|5439.9|0
1601561700000|2020-10-01 14:15:00|5451.1|5449.3|5455.4|5453.6|5457.6|5455.8|5445.1|5443.3|0
1601562000000|2020-10-01 14:20:00|5455.8|5454|5459.5|5457.7|5464.9|5463.1|5454.6|5452.8|0
1601562300000|2020-10-01 14:25:00|5459.3|5457.5|5450.2|5448.4|5459.3|5457.5|5441.6|5439.8|0
1601562600000|2020-10-01 14:30:00|5449.9|5448.1|5459.8|5458|5460|5458.2|5446.8|5445|0
1601562900000|2020-10-01 14:35:00|5459.1|5457.3|5466.7|5464.9|5467.6|5465.8|5457.8|5456|0
1601563200000|2020-10-01 14:40:00|5466.5|5464.7|5459.6|5457.8|5468.5|5466.7|5457.6|5455.8|0
1601563500000|2020-10-01 14:45:00|5459.9|5458.1|5453.9|5452.1|5460.8|5459|5449.8|5448|0
1601563800000|2020-10-01 14:50:00|5453.7|5451.9|5451.7|5449.9|5457.5|5455.7|5447.2|5445.4|0
1601564100000|2020-10-01 14:55:00|5451.4|5449.6|5449.7|5447.9|5453.8|5452|5438.7|5436.9|0
1601564400000|2020-10-01 15:00:00|5450.2|5448.4|5451.8|5450|5454.1|5452.3|5440|5438.2|0
1601564700000|2020-10-01 15:05:00|5451.7|5449.9|5439.9|5438.1|5453.1|5451.3|5439.5|5437.7|0
1601565000000|2020-10-01 15:10:00|5439.8|5438|5442.7|5440.9|5444.2|5442.4|5432.3|5430.5|0
1601565300000|2020-10-01 15:15:00|5442.6|5440.8|5446.8|5445|5449.5|5447.7|5440.8|5439|0
1601565600000|2020-10-01 15:20:00|5446.4|5444.6|5457|5455.2|5459.1|5457.3|5445.2|5443.4|0
1601565900000|2020-10-01 15:25:00|5456.9|5455.1|5464|5462.2|5464.9|5463.1|5455.9|5454.1|0
1601566200000|2020-10-01 15:30:00|5464.3|5462.5|5467.8|5466|5469.4|5467.6|5461.2|5459.4|0
1601566500000|2020-10-01 15:35:00|5467.7|5465.9|5471.9|5470.1|5472.7|5470.9|5467|5465.2|0
1601566800000|2020-10-01 15:40:00|5471.8|5470|5472.6|5470.8|5475.7|5473.9|5470.2|5468.4|0
1601567100000|2020-10-01 15:45:00|5472.4|5470.6|5463.8|5462|5473.7|5471.9|5463.5|5461.7|0
1601567400000|2020-10-01 15:50:00|5462.2|5460.4|5464.9|5463.1|5466.1|5464.3|5456.8|5455|0
1601567700000|2020-10-01 15:55:00|5465.3|5463.5|5464.2|5462.4|5468.4|5466.6|5460.8|5459|0
1601568000000|2020-10-01 16:00:00|5463.6|5461.8|5451.4|5449.6|5465.2|5463.4|5447.8|5446|0
1601568300000|2020-10-01 16:05:00|5451.7|5449.9|5452.8|5451|5454.2|5452.4|5449.2|5447.4|0
1601568600000|2020-10-01 16:10:00|5453|5451.2|5459.6|5457.8|5460.4|5458.6|5451|5449.2|0
1601568900000|2020-10-01 16:15:00|5459.4|5457.6|5452.2|5450.4|5463.3|5461.5|5447.9|5446.1|0
1601569200000|2020-10-01 16:20:00|5452.8|5451|5459.5|5457.7|5460.6|5458.8|5451.4|5449.6|0
1601569500000|2020-10-01 16:25:00|5459.1|5457.3|5459.3|5457.5|5461.2|5459.4|5457|5455.2|0
1601569800000|2020-10-01 16:30:00|5459.2|5457.4|5466.2|5464.4|5467.6|5465.8|5458.4|5456.6|0
1601570100000|2020-10-01 16:35:00|5466.8|5465|5464.1|5462.3|5467.4|5465.6|5457.3|5455.5|0
1601570400000|2020-10-01 16:40:00|5464|5462.2|5463.6|5461.8|5468.1|5466.3|5461.9|5460.1|0
1601570700000|2020-10-01 16:45:00|5463.3|5461.5|5470|5468.2|5471.2|5469.4|5461.8|5460|0
1601571000000|2020-10-01 16:50:00|5469.7|5467.9|5473.9|5472.1|5474.5|5472.7|5468.4|5466.6|0
1601571300000|2020-10-01 16:55:00|5473.4|5471.6|5478.5|5476.7|5478.9|5477.1|5472.1|5470.3|0
1601571600000|2020-10-01 17:00:00|5479|5477.2|5479.3|5477.5|5485.4|5483.6|5478.3|5476.5|0
1601571900000|2020-10-01 17:05:00|5479.5|5477.7|5490.1|5488.3|5490.7|5488.9|5479.4|5477.6|0
1601572200000|2020-10-01 17:10:00|5490.2|5488.4|5484.8|5483|5490.5|5488.7|5484.6|5482.8|0
1601572500000|2020-10-01 17:15:00|5484.6|5482.8|5483.6|5481.8|5489.4|5487.6|5478.8|5477|0
1601572800000|2020-10-01 17:20:00|5483.8|5482|5487.3|5485.5|5488.4|5486.6|5479.5|5477.7|0
1601573100000|2020-10-01 17:25:00|5486.9|5485.1|5484.6|5482.8|5489.1|5487.3|5477.1|5475.3|0
1601573400000|2020-10-01 17:30:00|5484.5|5482.7|5487.9|5486.1|5488.5|5486.7|5482.8|5481|0
1601573700000|2020-10-01 17:35:00|5487.5|5485.7|5493|5491.2|5493.1|5491.3|5486|5484.2|0
1601574000000|2020-10-01 17:40:00|5492.9|5491.1|5493.1|5491.3|5495.5|5493.7|5489.8|5488|0
1601574300000|2020-10-01 17:45:00|5493.6|5491.8|5495.4|5493.6|5495.4|5493.6|5490.1|5488.3|0
1601574600000|2020-10-01 17:50:00|5495.3|5493.5|5497.6|5495.8|5497.8|5496|5488|5486.2|0
1601574900000|2020-10-01 17:55:00|5497.7|5495.9|5481.6|5479.8|5498.5|5496.7|5478.2|5476.4|0
1601575200000|2020-10-01 18:00:00|5482.7|5480.9|5475.5|5473.7|5496.7|5494.9|5468.1|5466.3|0
1601575500000|2020-10-01 18:05:00|5476.5|5474.7|5469.1|5467.3|5476.9|5475.1|5460.3|5458.5|0
1601575800000|2020-10-01 18:10:00|5468.8|5467|5475.1|5473.3|5479|5477.2|5468.8|5467|0
1601576100000|2020-10-01 18:15:00|5474.9|5473.1|5467.9|5466.1|5474.9|5473.1|5460.4|5458.6|0
1601576400000|2020-10-01 18:20:00|5467.7|5465.9|5472.8|5471|5474.2|5472.4|5466.4|5464.6|0
1601576700000|2020-10-01 18:25:00|5470.9|5469.1|5482.7|5480.9|5483.3|5481.5|5470.8|5469|0
1601577000000|2020-10-01 18:30:00|5482.5|5480.7|5488.9|5487.1|5489.3|5487.5|5482|5480.2|0
1601577300000|2020-10-01 18:35:00|5488.8|5487|5492.3|5490.5|5495.8|5494|5485.9|5484.1|0
1601577600000|2020-10-01 18:40:00|5492.7|5490.9|5496.5|5494.7|5497.9|5496.1|5491.9|5490.1|0
1601577900000|2020-10-01 18:45:00|5496.4|5494.6|5496.2|5494.4|5500.3|5498.5|5492.9|5491.1|0
1601578200000|2020-10-01 18:50:00|5496.9|5495.1|5504.1|5502.3|5505|5503.2|5495.1|5493.3|0
1601578500000|2020-10-01 18:55:00|5503.9|5502.1|5506.1|5504.3|5508.4|5506.6|5501.9|5500.1|0
1601578800000|2020-10-01 19:00:00|5507|5505.2|5514.1|5512.3|5517.1|5515.3|5507|5505.2|0
1601579100000|2020-10-01 19:05:00|5513.7|5511.9|5504|5502.2|5514.4|5512.6|5502.7|5500.9|0
1601579400000|2020-10-01 19:10:00|5504.8|5503|5497.8|5496|5508.1|5506.3|5495.8|5494|0
1601579700000|2020-10-01 19:15:00|5498.2|5496.4|5496.8|5495|5502.2|5500.4|5492|5490.2|0
1601580000000|2020-10-01 19:20:00|5496|5494.2|5498.1|5496.3|5501.7|5499.9|5495.7|5493.9|0
1601580300000|2020-10-01 19:25:00|5498.2|5496.4|5497.1|5495.3|5500.8|5499|5492.2|5490.4|0
1601580600000|2020-10-01 19:30:00|5497.2|5495.4|5501.6|5499.8|5502.6|5500.8|5494.6|5492.8|0
1601580900000|2020-10-01 19:35:00|5501.7|5499.9|5500.2|5498.4|5504|5502.2|5490.7|5488.9|0
1601581200000|2020-10-01 19:40:00|5500.4|5498.6|5500.7|5498.9|5503.2|5501.4|5495.7|5493.9|0
1601581500000|2020-10-01 19:45:00|5500.1|5498.3|5501.2|5499.4|5502.5|5500.7|5496.5|5494.7|0
1601581800000|2020-10-01 19:50:00|5501.1|5499.3|5507.6|5505.8|5510.2|5508.4|5501.1|5499.3|0
1601582100000|2020-10-01 19:55:00|5507.5|5505.7|5512.2|5510.4|5513.2|5511.4|5506.5|5504.7|0
1601582400000|2020-10-01 20:00:00|5512.8|5509.8|5509.3|5506.3|5514.8|5511.8|5506.3|5503.3|0
1601582700000|2020-10-01 20:05:00|5509.2|5506.2|5512|5509|5512.5|5509.5|5508.9|5505.9|0
1601583000000|2020-10-01 20:10:00|5512.2|5509.2|5508.7|5505.7|5513.4|5510.4|5508.6|5505.6|0
1601583300000|2020-10-01 20:15:00|5508.6|5505.6|5507.5|5504.5|5508.8|5505.8|5507.4|5504.4|0
1601583600000|2020-10-01 20:20:00|5507.4|5504.4|5507|5504|5507.6|5504.6|5506.8|5503.8|0
1601583900000|2020-10-01 20:25:00|5506.9|5503.9|5508.3|5505.3|5508.7|5505.7|5506.8|5503.8|0
1601584200000|2020-10-01 20:30:00|5508.2|5505.2|5508.2|5505.2|5508.7|5505.7|5506.6|5503.6|0
1601584500000|2020-10-01 20:35:00|5508.3|5505.3|5510.6|5507.6|5510.9|5507.9|5508.3|5505.3|0
1601584800000|2020-10-01 20:40:00|5510.5|5507.5|5511.7|5508.7|5511.8|5508.8|5510.5|5507.5|0
1601585100000|2020-10-01 20:45:00|5511.2|5508.2|5509.3|5506.3|5511.7|5508.7|5508.7|5505.7|0
1601585400000|2020-10-01 20:50:00|5509.4|5506.4|5508.8|5505.8|5509.5|5506.5|5508.5|5505.5|0
1601585700000|2020-10-01 20:55:00|5508.9|5505.9|5508.4|5505.4|5509|5506|5508|5505|0
1601586000000|2020-10-01 21:00:00|5508.5|5505.5|5508.6|5505.6|5508.6|5505.6|5507.4|5504.4|0
1601586300000|2020-10-01 21:05:00|5508.5|5505.5|5507.7|5504.7|5509|5506|5507.5|5504.5|0
1601586600000|2020-10-01 21:10:00|5507.9|5504.9|5507.7|5504.7|5508.8|5505.8|5507.2|5504.2|0
1601586900000|2020-10-01 21:15:00|5507.3|5504.3|5505.7|5502.7|5507.3|5504.3|5496.9|5493.9|0
1601587200000|2020-10-01 21:20:00|5505.4|5502.4|5502.3|5499.3|5505.4|5502.4|5498.5|5495.5|0
1601587500000|2020-10-01 21:25:00|5502.8|5499.8|5502.4|5499.4|5503.7|5500.7|5500.6|5497.6|0
1601587800000|2020-10-01 21:30:00|5502.5|5499.5|5503.2|5500.2|5504.1|5501.1|5502.4|5499.4|0
1601588100000|2020-10-01 21:35:00|5503.3|5500.3|5502.3|5499.3|5504|5501|5502|5499|0
1601588400000|2020-10-01 21:40:00|5502.4|5499.4|5502.4|5499.4|5503.3|5500.3|5502.2|5499.2|0
1601588700000|2020-10-01 21:45:00|5502.5|5499.5|5501.7|5498.7|5502.5|5499.5|5501.4|5498.4|0
1601589000000|2020-10-01 21:50:00|5501.6|5498.6|5504.2|5501.2|5504.2|5501.2|5501.2|5498.2|0
1601589300000|2020-10-01 21:55:00|5504.1|5501.1|5504.9|5501.9|5505|5502|5503.7|5500.7|0
1601589600000|2020-10-01 22:00:00|5505|5502|5504.2|5501.2|5506|5503|5504.2|5501.2|0
1601589900000|2020-10-01 22:05:00|5504.1|5501.1|5501.6|5498.6|5504.3|5501.3|5501.5|5498.5|0
1601590200000|2020-10-01 22:10:00|5501.5|5498.5|5502.4|5499.4|5502.8|5499.8|5500.3|5497.3|0
1601590500000|2020-10-01 22:15:00|5502.3|5499.3|5507.4|5504.4|5507.8|5504.8|5502.3|5499.3|0
1601590800000|2020-10-01 22:20:00|5507|5504|5512.5|5509.5|5512.8|5509.8|5506.6|5503.6|0
1601591100000|2020-10-01 22:25:00|5512.6|5509.6|5506.7|5503.7|5513.6|5510.6|5506.1|5503.1|0
1601591400000|2020-10-01 22:30:00|5506.6|5503.6|5504.9|5501.9|5506.6|5503.6|5502.9|5499.9|0
1601591700000|2020-10-01 22:35:00|5505|5502|5507.2|5504.2|5507.3|5504.3|5505|5502|0
1601592000000|2020-10-01 22:40:00|5507.3|5504.3|5507.6|5504.6|5508|5505|5506.9|5503.9|0
1601592300000|2020-10-01 22:45:00|5508|5505|5508.9|5505.9|5509.6|5506.6|5507.7|5504.7|0
1601592600000|2020-10-01 22:50:00|5509|5506|5508.8|5505.8|5509.8|5506.8|5508.2|5505.2|0
1601592900000|2020-10-01 22:55:00|5508.7|5505.7|5508.4|5505.4|5508.9|5505.9|5507.8|5504.8|0
1601593200000|2020-10-01 23:00:00|5508.9|5505.9|5509|5506|5509.1|5506.1|5508.3|5505.3|0
1601593500000|2020-10-01 23:05:00|5509.1|5506.1|5509.9|5506.9|5510.2|5507.2|5508.9|5505.9|0
1601593800000|2020-10-01 23:10:00|5510|5507|5508.1|5505.1|5510.3|5507.3|5507.7|5504.7|0
1601594100000|2020-10-01 23:15:00|5508.2|5505.2|5507.2|5504.2|5508.3|5505.3|5507.1|5504.1|0
1601594400000|2020-10-01 23:20:00|5507.1|5504.1|5506.8|5503.8|5507.4|5504.4|5506.8|5503.8|0
1601594700000|2020-10-01 23:25:00|5506.7|5503.7|5506.5|5503.5|5507.3|5504.3|5506.2|5503.2|0
1601595000000|2020-10-01 23:30:00|5506.3|5503.3|5507.2|5504.2|5507.6|5504.6|5506.2|5503.2|0
1601595300000|2020-10-01 23:35:00|5507.1|5504.1|5506.5|5503.5|5508.2|5505.2|5506.2|5503.2|0
1601595600000|2020-10-01 23:40:00|5506.6|5503.6|5505|5502|5506.7|5503.7|5504.5|5501.5|0
1601595900000|2020-10-01 23:45:00|5504.9|5501.9|5502.9|5499.9|5505.1|5502.1|5502.9|5499.9|0
1601596200000|2020-10-01 23:50:00|5502.3|5499.3|5501.3|5498.3|5503.3|5500.3|5500.7|5497.7|0
1601596500000|2020-10-01 23:55:00|5501.2|5498.2|5503.8|5498.8|5503.8|5500.1|5500.9|5497.9|0
1601510400000|2020-10-01 00:00:00|5425.3|5420.3|5418.3|5413.3|5426|5421|5416|5411|0
1601510700000|2020-10-01 00:05:00|5418.1|5413.1|5427.9|5422.9|5429.6|5424.6|5418.1|5413.1|0
1601511000000|2020-10-01 00:10:00|5428|5423|5427.4|5422.4|5429.4|5424.4|5426.7|5421.7|0
1601511300000|2020-10-01 00:15:00|5427.3|5422.3|5424.5|5419.5|5428.8|5423.8|5423.8|5418.8|0
1601511600000|2020-10-01 00:20:00|5424.8|5419.8|5425.2|5420.2|5427.6|5422.6|5423.6|5418.6|0
1601511900000|2020-10-01 00:25:00|5425.3|5420.3|5420.1|5415.1|5427.3|5422.3|5419.9|5414.9|0
1601512200000|2020-10-01 00:30:00|5420.3|5415.3|5420.7|5415.7|5422.6|5417.6|5419.8|5414.8|0
1601512500000|2020-10-01 00:35:00|5420.5|5415.5|5417.4|5412.4|5421.4|5416.4|5416.3|5411.3|0
1601512800000|2020-10-01 00:40:00|5417.5|5412.5|5417|5412|5419.8|5414.8|5417|5412|0
1601513100000|2020-10-01 00:45:00|5416.9|5411.9|5419.3|5414.3|5421.1|5416.1|5416.1|5411.1|0
1601513400000|2020-10-01 00:50:00|5419.2|5414.2|5421.9|5416.9|5422|5417|5419.2|5414.2|0
1601513700000|2020-10-01 00:55:00|5422|5417|5411.3|5406.3|5423.2|5418.2|5409.9|5404.9|0
1601514000000|2020-10-01 01:00:00|5411.2|5406.2|5413.4|5408.4|5416.4|5411.4|5409.9|5404.9|0
1601514300000|2020-10-01 01:05:00|5413.1|5408.1|5418.2|5413.2|5418.4|5413.4|5411|5406|0
1601514600000|2020-10-01 01:10:00|5418.1|5413.1|5433.3|5428.3|5434.3|5429.3|5418.1|5413.1|0
1601514900000|2020-10-01 01:15:00|5433.2|5428.2|5434.7|5429.7|5436.3|5431.3|5431.1|5426.1|0
1601515200000|2020-10-01 01:20:00|5434.8|5429.8|5432.1|5427.1|5434.8|5429.8|5430.1|5425.1|0
1601515500000|2020-10-01 01:25:00|5432|5427|5432.1|5427.1|5434.2|5429.2|5430.4|5425.4|0
1601515800000|2020-10-01 01:30:00|5432.2|5427.2|5429.6|5424.6|5436.9|5431.9|5428.8|5423.8|0
1601516100000|2020-10-01 01:35:00|5429.7|5424.7|5432.4|5427.4|5434.4|5429.4|5429.7|5424.7|0
1601516400000|2020-10-01 01:40:00|5432.6|5427.6|5438.8|5433.8|5439.2|5434.2|5432.6|5427.6|0
1601516700000|2020-10-01 01:45:00|5438.7|5433.7|5436.2|5431.2|5438.7|5433.7|5435.1|5430.1|0
1601517000000|2020-10-01 01:50:00|5436.3|5431.3|5435.3|5430.3|5436.4|5431.4|5433.7|5428.7|0
1601517300000|2020-10-01 01:55:00|5435|5430|5435.5|5430.5|5437.8|5432.8|5434.5|5429.5|0
1601517600000|2020-10-01 02:00:00|5435.6|5430.6|5436.3|5431.3|5439.4|5434.4|5434.6|5429.6|0
1601517900000|2020-10-01 02:05:00|5436.1|5431.1|5432.8|5427.8|5437|5432|5432.7|5427.7|0
1601518200000|2020-10-01 02:10:00|5432.5|5427.5|5434.8|5429.8|5435.4|5430.4|5432.1|5427.1|0
1601518500000|2020-10-01 02:15:00|5435|5430|5433.3|5428.3|5435.6|5430.6|5432.7|5427.7|0
1601518800000|2020-10-01 02:20:00|5433.2|5428.2|5435.2|5430.2|5435.8|5430.8|5433.2|5428.2|0
1601519100000|2020-10-01 02:25:00|5435.3|5430.3|5436.9|5431.9|5437.9|5432.9|5435.2|5430.2|0
1601519400000|2020-10-01 02:30:00|5437|5432|5438.6|5433.6|5438.7|5433.7|5434.5|5429.5|0
1601519700000|2020-10-01 02:35:00|5438.5|5433.5|5437.3|5432.3|5440.2|5435.2|5436.7|5431.7|0
1601520000000|2020-10-01 02:40:00|5437.2|5432.2|5439.8|5434.8|5441.5|5436.5|5437.2|5432.2|0
1601520300000|2020-10-01 02:45:00|5439.9|5434.9|5439.5|5434.5|5440.4|5435.4|5438.6|5433.6|0
1601520600000|2020-10-01 02:50:00|5439.4|5434.4|5438.9|5433.9|5440.7|5435.7|5438.4|5433.4|0
1601520900000|2020-10-01 02:55:00|5439|5434|5438.5|5433.5|5439.1|5434.1|5437|5432|0
1601521200000|2020-10-01 03:00:00|5438.6|5433.6|5437.4|5432.4|5438.9|5433.9|5436.8|5431.8|0
1601521500000|2020-10-01 03:05:00|5437.3|5432.3|5439.1|5434.1|5439.7|5434.7|5437.3|5432.3|0
1601521800000|2020-10-01 03:10:00|5439|5434|5437.4|5432.4|5439.3|5434.3|5436.9|5431.9|0
1601522100000|2020-10-01 03:15:00|5437.2|5432.2|5437.8|5432.8|5439.3|5434.3|5437.2|5432.2|0
1601522400000|2020-10-01 03:20:00|5437.7|5432.7|5437.4|5432.4|5437.9|5432.9|5436.8|5431.8|0
1601522700000|2020-10-01 03:25:00|5437.3|5432.3|5434.7|5429.7|5437.5|5432.5|5434|5429|0
1601523000000|2020-10-01 03:30:00|5434.8|5429.8|5432.5|5427.5|5435.1|5430.1|5431.9|5426.9|0
1601523300000|2020-10-01 03:35:00|5432.4|5427.4|5433.4|5428.4|5433.8|5428.8|5431.9|5426.9|0
1601523600000|2020-10-01 03:40:00|5433.2|5428.2|5433.1|5428.1|5434.2|5429.2|5432.7|5427.7|0
1601523900000|2020-10-01 03:45:00|5433.2|5428.2|5432.4|5427.4|5433.3|5428.3|5431.4|5426.4|0
1601524200000|2020-10-01 03:50:00|5432.3|5427.3|5430.3|5425.3|5432.4|5427.4|5429.8|5424.8|0
1601524500000|2020-10-01 03:55:00|5430.4|5425.4|5434.1|5429.1|5434.4|5429.4|5429.8|5424.8|0
1601524800000|2020-10-01 04:00:00|5434|5429|5433.9|5428.9|5434.1|5429.1|5430.8|5425.8|0
1601525100000|2020-10-01 04:05:00|5434.1|5429.1|5433.9|5428.9|5435.6|5430.6|5433.2|5428.2|0
1601525400000|2020-10-01 04:10:00|5434.4|5429.4|5434.6|5429.6|5435.7|5430.7|5433.4|5428.4|0
1601525700000|2020-10-01 04:15:00|5434.7|5429.7|5434.9|5429.9|5436.7|5431.7|5434.1|5429.1|0
1601526000000|2020-10-01 04:20:00|5434.8|5429.8|5436.1|5431.1|5436.4|5431.4|5434.4|5429.4|0
1601526300000|2020-10-01 04:25:00|5436.3|5431.3|5436.8|5431.8|5437.2|5432.2|5434.9|5429.9|0
1601526600000|2020-10-01 04:30:00|5436.7|5431.7|5437.1|5432.1|5438.7|5433.7|5436.4|5431.4|0
1601526900000|2020-10-01 04:35:00|5437.4|5432.4|5437.8|5432.8|5438|5433|5437|5432|0
1601527200000|2020-10-01 04:40:00|5437.7|5432.7|5438.3|5433.3|5438.4|5433.4|5437.1|5432.1|0
1601527500000|2020-10-01 04:45:00|5438.1|5433.1|5438.5|5433.5|5439.2|5434.2|5437.2|5432.2|0
1601527800000|2020-10-01 04:50:00|5438.4|5433.4|5437.1|5432.1|5439.3|5434.3|5436.9|5431.9|0
1601528100000|2020-10-01 04:55:00|5436.8|5431.8|5432|5427|5437.8|5432.8|5431.5|5426.5|0
1601528400000|2020-10-01 05:00:00|5432.1|5427.1|5433.7|5428.7|5434.5|5429.5|5431.5|5426.5|0
1601528700000|2020-10-01 05:05:00|5433.8|5428.8|5433.8|5428.8|5434.5|5429.5|5432.8|5427.8|0
1601529000000|2020-10-01 05:10:00|5433.9|5428.9|5429.6|5424.6|5434|5429|5429.5|5424.5|0
1601529300000|2020-10-01 05:15:00|5429.4|5424.4|5428.6|5423.6|5430.2|5425.2|5427.2|5422.2|0
1601529600000|2020-10-01 05:20:00|5428.5|5423.5|5427.8|5422.8|5429.4|5424.4|5426.7|5421.7|0
1601529900000|2020-10-01 05:25:00|5427.6|5422.6|5426.8|5421.8|5428.2|5423.2|5425|5420|0
1601530200000|2020-10-01 05:30:00|5427|5422|5426.4|5421.4|5428.1|5423.1|5425.7|5420.7|0
1601530500000|2020-10-01 05:35:00|5426.5|5421.5|5428.8|5423.8|5429.2|5424.2|5424.4|5419.4|0
1601530800000|2020-10-01 05:40:00|5428.7|5423.7|5431.2|5426.2|5432.3|5427.3|5428|5423|0
1601531100000|2020-10-01 05:45:00|5430.7|5425.7|5434.2|5429.2|5434.8|5429.8|5430.2|5425.2|0
1601531400000|2020-10-01 05:50:00|5434.5|5429.5|5433.5|5428.5|5435.2|5430.2|5432.6|5427.6|0
1601531700000|2020-10-01 05:55:00|5433.8|5428.8|5435.7|5430.7|5436.1|5431.1|5433.1|5428.1|0
1601532000000|2020-10-01 06:00:00|5435.3|5430.3|5443.1|5438.1|5446.9|5441.9|5434.4|5429.4|0
1601532300000|2020-10-01 06:05:00|5443.4|5438.4|5445.7|5440.7|5446|5441|5443.4|5438.4|0
1601532600000|2020-10-01 06:10:00|5445.8|5440.8|5445.6|5440.6|5446.7|5441.7|5443.2|5438.2|0
1601532900000|2020-10-01 06:15:00|5445.9|5440.9|5444.9|5439.9|5446.5|5441.5|5443.7|5438.7|0
1601533200000|2020-10-01 06:20:00|5445|5440|5446.1|5441.1|5448.9|5443.9|5444|5439|0
1601533500000|2020-10-01 06:25:00|5446.3|5441.3|5447.9|5442.9|5449.3|5444.3|5445.7|5440.7|0
1601533800000|2020-10-01 06:30:00|5448.3|5443.3|5446.7|5441.7|5449.5|5444.5|5446.2|5441.2|0
1601534100000|2020-10-01 06:35:00|5446.6|5441.6|5452.7|5447.7|5452.7|5447.7|5446.1|5441.1|0
1601534400000|2020-10-01 06:40:00|5452.3|5447.3|5452.7|5447.7|5454.3|5449.3|5450.4|5445.4|0
1601534700000|2020-10-01 06:45:00|5452.8|5447.8|5453.4|5448.4|5455.4|5450.4|5451.8|5446.8|0
1601535000000|2020-10-01 06:50:00|5453.3|5448.3|5451.4|5446.4|5453.3|5448.3|5450.3|5445.3|0
1601535300000|2020-10-01 06:55:00|5451.9|5446.9|5450|5445|5452.2|5447.2|5448.9|5443.9|0
1601535600000|2020-10-01 07:00:00|5449.4|5444.4|5447.6|5442.6|5449.5|5444.5|5442.3|5437.3|0
1601535900000|2020-10-01 07:05:00|5447.3|5442.3|5444.8|5439.8|5448.6|5443.6|5440.1|5435.1|0
1601536200000|2020-10-01 07:10:00|5444.7|5439.7|5438.9|5433.9|5444.8|5439.8|5438.8|5433.8|0
1601536500000|2020-10-01 07:15:00|5439.1|5434.1|5444.7|5439.7|5446.8|5441.8|5439.1|5434.1|0
1601536800000|2020-10-01 07:20:00|5444.9|5439.9|5446.6|5441.6|5448.3|5443.3|5444.9|5439.9|0
1601537100000|2020-10-01 07:25:00|5446.5|5441.5|5449.5|5444.5|5452.1|5447.1|5445.2|5440.2|0
1601537400000|2020-10-01 07:30:00|5449.6|5444.6|5439.5|5434.5|5450.5|5445.5|5438.3|5433.3|0
1601537700000|2020-10-01 07:35:00|5439.3|5434.3|5444.6|5439.6|5445.3|5440.3|5438|5433|0
1601538000000|2020-10-01 07:40:00|5444.5|5439.5|5440.2|5435.2|5448.2|5443.2|5439.3|5434.3|0
1601538300000|2020-10-01 07:45:00|5440.3|5435.3|5440|5435|5442.5|5437.5|5435.2|5430.2|0
1601538600000|2020-10-01 07:50:00|5440.2|5435.2|5439|5434|5440.2|5435.2|5436.9|5431.9|0
1601538900000|2020-10-01 07:55:00|5439.1|5434.1|5439.8|5434.8|5441.1|5436.1|5435.2|5430.2|0
1601539200000|2020-10-01 08:00:00|5439.2|5434.2|5447.4|5444.4|5454.8|5451.8|5439.2|5434.2|0
1601539500000|2020-10-01 08:05:00|5447.3|5444.3|5458.4|5455.4|5458.6|5455.6|5447.3|5444.3|0
1601539800000|2020-10-01 08:10:00|5460|5457|5463.2|5460.2|5463.4|5460.4|5454.8|5451.8|0
1601540100000|2020-10-01 08:15:00|5463.5|5460.5|5466.2|5463.2|5466.3|5463.3|5460.1|5457.1|0
1601540400000|2020-10-01 08:20:00|5465.8|5462.8|5464.3|5461.3|5466.4|5463.4|5463.3|5460.3|0
1601540700000|2020-10-01 08:25:00|5463.8|5460.8|5460.2|5457.2|5464.3|5461.3|5458.1|5455.1|0
1601541000000|2020-10-01 08:30:00|5460.1|5457.1|5458.5|5455.5|5460.1|5457.1|5455.4|5452.4|0
1601541300000|2020-10-01 08:35:00|5458.4|5455.4|5454.4|5451.4|5458.5|5455.5|5452.8|5449.8|0
1601541600000|2020-10-01 08:40:00|5454.2|5451.2|5456.9|5453.9|5456.9|5453.9|5450.1|5447.1|0
1601541900000|2020-10-01 08:45:00|5457|5454|5456.6|5453.6|5460.2|5457.2|5455.3|5452.3|0
1601542200000|2020-10-01 08:50:00|5457|5454|5457.6|5454.6|5457.6|5454.6|5453.6|5450.6|0
1601542500000|2020-10-01 08:55:00|5457.3|5454.3|5457.6|5454.6|5458.8|5455.8|5456.5|5453.5|0
1601542800000|2020-10-01 09:00:00|5457.5|5454.5|5460.4|5457.4|5460.4|5457.4|5454.7|5451.7|0
1601543100000|2020-10-01 09:05:00|5460.3|5457.3|5460.9|5457.9|5461.5|5458.5|5457.9|5454.9|0
1601543400000|2020-10-01 09:10:00|5461.2|5458.2|5461.2|5458.2|5462|5459|5459.3|5456.3|0
1601543700000|2020-10-01 09:15:00|5461.4|5458.4|5460.7|5457.7|5462.5|5459.5|5460.1|5457.1|0
1601544000000|2020-10-01 09:20:00|5460.5|5457.5|5461.6|5458.6|5463.5|5460.5|5460.5|5457.5|0
1601544300000|2020-10-01 09:25:00|5461.4|5458.4|5463.5|5460.5|5463.7|5460.7|5460.7|5457.7|0
1601544600000|2020-10-01 09:30:00|5461.2|5458.2|5464.3|5461.3|5465.4|5462.4|5461.1|5458.1|0
1601544900000|2020-10-01 09:35:00|5464|5461|5467.7|5464.7|5467.9|5464.9|5463|5460|0
1601545200000|2020-10-01 09:40:00|5467.1|5464.1|5467.6|5464.6|5470.3|5467.3|5466|5463|0
1601545500000|2020-10-01 09:45:00|5467.7|5464.7|5471.3|5468.3|5471.6|5468.6|5467.7|5464.7|0
1601545800000|2020-10-01 09:50:00|5471.2|5468.2|5467.9|5464.9|5471.2|5468.2|5467.6|5464.6|0
1601546100000|2020-10-01 09:55:00|5467.3|5464.3|5470.6|5467.6|5471.3|5468.3|5467.3|5464.3|0
1601546400000|2020-10-01 10:00:00|5470.8|5467.8|5471.8|5468.8|5472.8|5469.8|5470|5467|0
1601546700000|2020-10-01 10:05:00|5471.9|5468.9|5470.8|5467.8|5476.9|5473.9|5470.8|5467.8|0
1601547000000|2020-10-01 10:10:00|5470.9|5467.9|5469.8|5466.8|5472.4|5469.4|5469.5|5466.5|0
1601547300000|2020-10-01 10:15:00|5469.3|5466.3|5470|5467|5470.7|5467.7|5467.1|5464.1|0
1601547600000|2020-10-01 10:20:00|5470.2|5467.2|5471|5468|5472.9|5469.9|5469.9|5466.9|0
1601547900000|2020-10-01 10:25:00|5470.9|5467.9|5474.3|5471.3|5478.9|5475.9|5470.4|5467.4|0
1601548200000|2020-10-01 10:30:00|5476.4|5473.4|5476.5|5473.5|5477.4|5474.4|5473.1|5470.1|0
1601548500000|2020-10-01 10:35:00|5476.9|5473.9|5474.2|5471.2|5476.9|5473.9|5470.8|5467.8|0
1601548800000|2020-10-01 10:40:00|5473.7|5470.7|5476.1|5473.1|5476.1|5473.1|5471.8|5468.8|0
1601549100000|2020-10-01 10:45:00|5475.5|5472.5|5476.8|5473.8|5478.7|5475.7|5473.9|5470.9|0
1601549400000|2020-10-01 10:50:00|5476.4|5473.4|5476.4|5473.4|5476.8|5473.8|5473.6|5470.6|0
1601549700000|2020-10-01 10:55:00|5476.6|5473.6|5479.2|5476.2|5479.7|5476.7|5474.2|5471.2|0
1601550000000|2020-10-01 11:00:00|5475.8|5472.8|5471.7|5468.7|5476.5|5473.5|5469.6|5466.6|0
1601550300000|2020-10-01 11:05:00|5471.5|5468.5|5473.1|5470.1|5473.4|5470.4|5469.6|5466.6|0
1601550600000|2020-10-01 11:10:00|5473|5470|5475.4|5472.4|5476.2|5473.2|5472.1|5469.1|0
1601550900000|2020-10-01 11:15:00|5475.2|5472.2|5476.9|5473.9|5477.4|5474.4|5475.2|5472.2|0
1601551200000|2020-10-01 11:20:00|5476.8|5473.8|5473.3|5470.3|5476.9|5473.9|5471.5|5468.5|0
1601551500000|2020-10-01 11:25:00|5473.4|5470.4|5473.9|5470.9|5475|5472|5471.6|5468.6|0
1601551800000|2020-10-01 11:30:00|5474|5471|5475.2|5472.2|5475.7|5472.7|5474|5471|0
1601552100000|2020-10-01 11:35:00|5475.3|5472.3|5475.4|5472.4|5475.7|5472.7|5474.4|5471.4|0
1601552400000|2020-10-01 11:40:00|5475.5|5472.5|5473.7|5470.7|5476.9|5473.9|5473.3|5470.3|0
1601552700000|2020-10-01 11:45:00|5473.8|5470.8|5471.8|5468.8|5474.5|5471.5|5471.8|5468.8|0
1601553000000|2020-10-01 11:50:00|5472|5469|5476.4|5473.4|5476.6|5473.6|5471.2|5468.2|0
1601553300000|2020-10-01 11:55:00|5476.2|5473.2|5477.2|5474.2|5479.1|5476.1|5476.2|5473.2|0
1601553600000|2020-10-01 12:00:00|5477.1|5474.1|5476.4|5473.4|5477.8|5474.8|5476.4|5473.4|0
1601553900000|2020-10-01 12:05:00|5476.5|5473.5|5472.7|5469.7|5476.7|5473.7|5472.7|5469.7|0
1601554200000|2020-10-01 12:10:00|5472.6|5469.6|5473.6|5470.6|5474.4|5471.4|5472.1|5469.1|0
1601554500000|2020-10-01 12:15:00|5473.7|5470.7|5473.1|5470.1|5474.2|5471.2|5472.5|5469.5|0
1601554800000|2020-10-01 12:20:00|5473|5470|5474.4|5471.4|5475.5|5472.5|5471.3|5468.3|0
1601555100000|2020-10-01 12:25:00|5474.9|5471.9|5476.2|5473.2|5476.2|5473.2|5474.9|5471.9|0
1601555400000|2020-10-01 12:30:00|5476.3|5473.3|5474.2|5471.2|5477|5474|5473.8|5470.8|0
1601555700000|2020-10-01 12:35:00|5474.3|5471.3|5481.6|5478.6|5482.2|5479.2|5474.3|5471.3|0
1601556000000|2020-10-01 12:40:00|5481.5|5478.5|5487.6|5484.6|5489|5486|5481.3|5478.3|0
1601556300000|2020-10-01 12:45:00|5487.4|5484.4|5484.5|5481.5|5487.4|5484.4|5484.4|5481.4|0
1601556600000|2020-10-01 12:50:00|5484.6|5481.6|5479.5|5476.5|5484.8|5481.8|5479.3|5476.3|0
1601556900000|2020-10-01 12:55:00|5479.3|5476.3|5476.4|5473.4|5479.3|5476.3|5475.7|5472.7|0
1601557200000|2020-10-01 13:00:00|5476.5|5473.5|5474.1|5471.1|5476.7|5473.7|5473.4|5470.4|0
1601557500000|2020-10-01 13:05:00|5474.3|5471.3|5471.8|5468.8|5476.4|5473.4|5471.8|5468.8|0
1601557800000|2020-10-01 13:10:00|5471.7|5468.7|5472.3|5469.3|5472.6|5469.6|5469.7|5466.7|0
1601558100000|2020-10-01 13:15:00|5472.6|5469.6|5471.6|5468.6|5473.1|5470.1|5471.3|5468.3|0
1601558400000|2020-10-01 13:20:00|5471.4|5468.4|5469.3|5466.3|5472.1|5469.1|5469.3|5466.3|0
1601558700000|2020-10-01 13:25:00|5469.6|5466.6|5477|5474|5479.2|5476.2|5469.3|5466.3|0
1601559000000|2020-10-01 13:30:00|5474.2|5471.2|5473.5|5471.7|5475.1|5472.1|5456.4|5454.6|0
1601559300000|2020-10-01 13:35:00|5474.2|5472.4|5460.9|5459.1|5481.1|5479.3|5457.8|5456|0
1601559600000|2020-10-01 13:40:00|5461.3|5459.5|5462.6|5460.8|5472.5|5470.7|5455.8|5454|0
1601559900000|2020-10-01 13:45:00|5462.7|5460.9|5462.7|5460.9|5467.3|5465.5|5449.9|5448.1|0
1601560200000|2020-10-01 13:50:00|5462.3|5460.5|5446.2|5444.4|5465.5|5463.7|5444.4|5442.6|0
1601560500000|2020-10-01 13:55:00|5445.6|5443.8|5450.7|5448.9|5457.1|5455.3|5445.2|5443.4|0
1601560800000|2020-10-01 14:00:00|5449.4|5447.6|5459.5|5457.7|5460.9|5459.1|5443.1|5441.3|0
1601561100000|2020-10-01 14:05:00|5459.4|5457.6|5451.8|5450|5461.9|5460.1|5447.3|5445.5|0
1601561400000|2020-10-01 14:10:00|5452|5450.2|5451.9|5450.1|5456.9|5455.1|5441.7|5439.9|0
1601561700000|2020-10-01 14:15:00|5451.1|5449.3|5455.4|5453.6|5457.6|5455.8|5445.1|5443.3|0
1601562000000|2020-10-01 14:20:00|5455.8|5454|5459.5|5457.7|5464.9|5463.1|5454.6|5452.8|0
1601562300000|2020-10-01 14:25:00|5459.3|5457.5|5450.2|5448.4|5459.3|5457.5|5441.6|5439.8|0
1601562600000|2020-10-01 14:30:00|5449.9|5448.1|5459.8|5458|5460|5458.2|5446.8|5445|0
1601562900000|2020-10-01 14:35:00|5459.1|5457.3|5466.7|5464.9|5467.6|5465.8|5457.8|5456|0
1601563200000|2020-10-01 14:40:00|5466.5|5464.7|5459.6|5457.8|5468.5|5466.7|5457.6|5455.8|0
1601563500000|2020-10-01 14:45:00|5459.9|5458.1|5453.9|5452.1|5460.8|5459|5449.8|5448|0
1601563800000|2020-10-01 14:50:00|5453.7|5451.9|5451.7|5449.9|5457.5|5455.7|5447.2|5445.4|0
1601564100000|2020-10-01 14:55:00|5451.4|5449.6|5449.7|5447.9|5453.8|5452|5438.7|5436.9|0
1601564400000|2020-10-01 15:00:00|5450.2|5448.4|5451.8|5450|5454.1|5452.3|5440|5438.2|0
1601564700000|2020-10-01 15:05:00|5451.7|5449.9|5439.9|5438.1|5453.1|5451.3|5439.5|5437.7|0
1601565000000|2020-10-01 15:10:00|5439.8|5438|5442.7|5440.9|5444.2|5442.4|5432.3|5430.5|0
1601565300000|2020-10-01 15:15:00|5442.6|5440.8|5446.8|5445|5449.5|5447.7|5440.8|5439|0
1601565600000|2020-10-01 15:20:00|5446.4|5444.6|5457|5455.2|5459.1|5457.3|5445.2|5443.4|0
1601565900000|2020-10-01 15:25:00|5456.9|5455.1|5464|5462.2|5464.9|5463.1|5455.9|5454.1|0
1601566200000|2020-10-01 15:30:00|5464.3|5462.5|5467.8|5466|5469.4|5467.6|5461.2|5459.4|0
1601566500000|2020-10-01 15:35:00|5467.7|5465.9|5471.9|5470.1|5472.7|5470.9|5467|5465.2|0
1601566800000|2020-10-01 15:40:00|5471.8|5470|5472.6|5470.8|5475.7|5473.9|5470.2|5468.4|0
1601567100000|2020-10-01 15:45:00|5472.4|5470.6|5463.8|5462|5473.7|5471.9|5463.5|5461.7|0
1601567400000|2020-10-01 15:50:00|5462.2|5460.4|5464.9|5463.1|5466.1|5464.3|5456.8|5455|0
1601567700000|2020-10-01 15:55:00|5465.3|5463.5|5464.2|5462.4|5468.4|5466.6|5460.8|5459|0
1601568000000|2020-10-01 16:00:00|5463.6|5461.8|5451.4|5449.6|5465.2|5463.4|5447.8|5446|0
1601568300000|2020-10-01 16:05:00|5451.7|5449.9|5452.8|5451|5454.2|5452.4|5449.2|5447.4|0
1601568600000|2020-10-01 16:10:00|5453|5451.2|5459.6|5457.8|5460.4|5458.6|5451|5449.2|0
1601568900000|2020-10-01 16:15:00|5459.4|5457.6|5452.2|5450.4|5463.3|5461.5|5447.9|5446.1|0
1601569200000|2020-10-01 16:20:00|5452.8|5451|5459.5|5457.7|5460.6|5458.8|5451.4|5449.6|0
1601569500000|2020-10-01 16:25:00|5459.1|5457.3|5459.3|5457.5|5461.2|5459.4|5457|5455.2|0
1601569800000|2020-10-01 16:30:00|5459.2|5457.4|5466.2|5464.4|5467.6|5465.8|5458.4|5456.6|0
1601570100000|2020-10-01 16:35:00|5466.8|5465|5464.1|5462.3|5467.4|5465.6|5457.3|5455.5|0
1601570400000|2020-10-01 16:40:00|5464|5462.2|5463.6|5461.8|5468.1|5466.3|5461.9|5460.1|0
1601570700000|2020-10-01 16:45:00|5463.3|5461.5|5470|5468.2|5471.2|5469.4|5461.8|5460|0
1601571000000|2020-10-01 16:50:00|5469.7|5467.9|5473.9|5472.1|5474.5|5472.7|5468.4|5466.6|0
1601571300000|2020-10-01 16:55:00|5473.4|5471.6|5478.5|5476.7|5478.9|5477.1|5472.1|5470.3|0
1601571600000|2020-10-01 17:00:00|5479|5477.2|5479.3|5477.5|5485.4|5483.6|5478.3|5476.5|0
1601571900000|2020-10-01 17:05:00|5479.5|5477.7|5490.1|5488.3|5490.7|5488.9|5479.4|5477.6|0
1601572200000|2020-10-01 17:10:00|5490.2|5488.4|5484.8|5483|5490.5|5488.7|5484.6|5482.8|0
1601572500000|2020-10-01 17:15:00|5484.6|5482.8|5483.6|5481.8|5489.4|5487.6|5478.8|5477|0
1601572800000|2020-10-01 17:20:00|5483.8|5482|5487.3|5485.5|5488.4|5486.6|5479.5|5477.7|0
1601573100000|2020-10-01 17:25:00|5486.9|5485.1|5484.6|5482.8|5489.1|5487.3|5477.1|5475.3|0
1601573400000|2020-10-01 17:30:00|5484.5|5482.7|5487.9|5486.1|5488.5|5486.7|5482.8|5481|0
1601573700000|2020-10-01 17:35:00|5487.5|5485.7|5493|5491.2|5493.1|5491.3|5486|5484.2|0
1601574000000|2020-10-01 17:40:00|5492.9|5491.1|5493.1|5491.3|5495.5|5493.7|5489.8|5488|0
1601574300000|2020-10-01 17:45:00|5493.6|5491.8|5495.4|5493.6|5495.4|5493.6|5490.1|5488.3|0
1601574600000|2020-10-01 17:50:00|5495.3|5493.5|5497.6|5495.8|5497.8|5496|5488|5486.2|0
1601574900000|2020-10-01 17:55:00|5497.7|5495.9|5481.6|5479.8|5498.5|5496.7|5478.2|5476.4|0
1601575200000|2020-10-01 18:00:00|5482.7|5480.9|5475.5|5473.7|5496.7|5494.9|5468.1|5466.3|0
1601575500000|2020-10-01 18:05:00|5476.5|5474.7|5469.1|5467.3|5476.9|5475.1|5460.3|5458.5|0
1601575800000|2020-10-01 18:10:00|5468.8|5467|5475.1|5473.3|5479|5477.2|5468.8|5467|0
1601576100000|2020-10-01 18:15:00|5474.9|5473.1|5467.9|5466.1|5474.9|5473.1|5460.4|5458.6|0
1601576400000|2020-10-01 18:20:00|5467.7|5465.9|5472.8|5471|5474.2|5472.4|5466.4|5464.6|0
1601576700000|2020-10-01 18:25:00|5470.9|5469.1|5482.7|5480.9|5483.3|5481.5|5470.8|5469|0
1601577000000|2020-10-01 18:30:00|5482.5|5480.7|5488.9|5487.1|5489.3|5487.5|5482|5480.2|0
1601577300000|2020-10-01 18:35:00|5488.8|5487|5492.3|5490.5|5495.8|5494|5485.9|5484.1|0
1601577600000|2020-10-01 18:40:00|5492.7|5490.9|5496.5|5494.7|5497.9|5496.1|5491.9|5490.1|0
1601577900000|2020-10-01 18:45:00|5496.4|5494.6|5496.2|5494.4|5500.3|5498.5|5492.9|5491.1|0
1601578200000|2020-10-01 18:50:00|5496.9|5495.1|5504.1|5502.3|5505|5503.2|5495.1|5493.3|0
1601578500000|2020-10-01 18:55:00|5503.9|5502.1|5506.1|5504.3|5508.4|5506.6|5501.9|5500.1|0
1601578800000|2020-10-01 19:00:00|5507|5505.2|5514.1|5512.3|5517.1|5515.3|5507|5505.2|0
1601579100000|2020-10-01 19:05:00|5513.7|5511.9|5504|5502.2|5514.4|5512.6|5502.7|5500.9|0
1601579400000|2020-10-01 19:10:00|5504.8|5503|5497.8|5496|5508.1|5506.3|5495.8|5494|0
1601579700000|2020-10-01 19:15:00|5498.2|5496.4|5496.8|5495|5502.2|5500.4|5492|5490.2|0
1601580000000|2020-10-01 19:20:00|5496|5494.2|5498.1|5496.3|5501.7|5499.9|5495.7|5493.9|0
1601580300000|2020-10-01 19:25:00|5498.2|5496.4|5497.1|5495.3|5500.8|5499|5492.2|5490.4|0
1601580600000|2020-10-01 19:30:00|5497.2|5495.4|5501.6|5499.8|5502.6|5500.8|5494.6|5492.8|0
1601580900000|2020-10-01 19:35:00|5501.7|5499.9|5500.2|5498.4|5504|5502.2|5490.7|5488.9|0
1601581200000|2020-10-01 19:40:00|5500.4|5498.6|5500.7|5498.9|5503.2|5501.4|5495.7|5493.9|0
1601581500000|2020-10-01 19:45:00|5500.1|5498.3|5501.2|5499.4|5502.5|5500.7|5496.5|5494.7|0
1601581800000|2020-10-01 19:50:00|5501.1|5499.3|5507.6|5505.8|5510.2|5508.4|5501.1|5499.3|0
1601582100000|2020-10-01 19:55:00|5507.5|5505.7|5512.2|5510.4|5513.2|5511.4|5506.5|5504.7|0
1601582400000|2020-10-01 20:00:00|5512.8|5509.8|5509.3|5506.3|5514.8|5511.8|5506.3|5503.3|0
1601582700000|2020-10-01 20:05:00|5509.2|5506.2|5512|5509|5512.5|5509.5|5508.9|5505.9|0
1601583000000|2020-10-01 20:10:00|5512.2|5509.2|5508.7|5505.7|5513.4|5510.4|5508.6|5505.6|0
1601583300000|2020-10-01 20:15:00|5508.6|5505.6|5507.5|5504.5|5508.8|5505.8|5507.4|5504.4|0
1601583600000|2020-10-01 20:20:00|5507.4|5504.4|5507|5504|5507.6|5504.6|5506.8|5503.8|0
1601583900000|2020-10-01 20:25:00|5506.9|5503.9|5508.3|5505.3|5508.7|5505.7|5506.8|5503.8|0
1601584200000|2020-10-01 20:30:00|5508.2|5505.2|5508.2|5505.2|5508.7|5505.7|5506.6|5503.6|0
1601584500000|2020-10-01 20:35:00|5508.3|5505.3|5510.6|5507.6|5510.9|5507.9|5508.3|5505.3|0
1601584800000|2020-10-01 20:40:00|5510.5|5507.5|5511.7|5508.7|5511.8|5508.8|5510.5|5507.5|0
1601585100000|2020-10-01 20:45:00|5511.2|5508.2|5509.3|5506.3|5511.7|5508.7|5508.7|5505.7|0
1601585400000|2020-10-01 20:50:00|5509.4|5506.4|5508.8|5505.8|5509.5|5506.5|5508.5|5505.5|0
1601585700000|2020-10-01 20:55:00|5508.9|5505.9|5508.4|5505.4|5509|5506|5508|5505|0
1601586000000|2020-10-01 21:00:00|5508.5|5505.5|5508.6|5505.6|5508.6|5505.6|5507.4|5504.4|0
1601586300000|2020-10-01 21:05:00|5508.5|5505.5|5507.7|5504.7|5509|5506|5507.5|5504.5|0
1601586600000|2020-10-01 21:10:00|5507.9|5504.9|5507.7|5504.7|5508.8|5505.8|5507.2|5504.2|0
1601586900000|2020-10-01 21:15:00|5507.3|5504.3|5505.7|5502.7|5507.3|5504.3|5496.9|5493.9|0
1601587200000|2020-10-01 21:20:00|5505.4|5502.4|5502.3|5499.3|5505.4|5502.4|5498.5|5495.5|0
1601587500000|2020-10-01 21:25:00|5502.8|5499.8|5502.4|5499.4|5503.7|5500.7|5500.6|5497.6|0
1601587800000|2020-10-01 21:30:00|5502.5|5499.5|5503.2|5500.2|5504.1|5501.1|5502.4|5499.4|0
1601588100000|2020-10-01 21:35:00|5503.3|5500.3|5502.3|5499.3|5504|5501|5502|5499|0
1601588400000|2020-10-01 21:40:00|5502.4|5499.4|5502.4|5499.4|5503.3|5500.3|5502.2|5499.2|0
1601588700000|2020-10-01 21:45:00|5502.5|5499.5|5501.7|5498.7|5502.5|5499.5|5501.4|5498.4|0
1601589000000|2020-10-01 21:50:00|5501.6|5498.6|5504.2|5501.2|5504.2|5501.2|5501.2|5498.2|0
1601589300000|2020-10-01 21:55:00|5504.1|5501.1|5504.9|5501.9|5505|5502|5503.7|5500.7|0
1601589600000|2020-10-01 22:00:00|5505|5502|5504.2|5501.2|5506|5503|5504.2|5501.2|0
1601589900000|2020-10-01 22:05:00|5504.1|5501.1|5501.6|5498.6|5504.3|5501.3|5501.5|5498.5|0
1601590200000|2020-10-01 22:10:00|5501.5|5498.5|5502.4|5499.4|5502.8|5499.8|5500.3|5497.3|0
1601590500000|2020-10-01 22:15:00|5502.3|5499.3|5507.4|5504.4|5507.8|5504.8|5502.3|5499.3|0
1601590800000|2020-10-01 22:20:00|5507|5504|5512.5|5509.5|5512.8|5509.8|5506.6|5503.6|0
1601591100000|2020-10-01 22:25:00|5512.6|5509.6|5506.7|5503.7|5513.6|5510.6|5506.1|5503.1|0
1601591400000|2020-10-01 22:30:00|5506.6|5503.6|5504.9|5501.9|5506.6|5503.6|5502.9|5499.9|0
1601591700000|2020-10-01 22:35:00|5505|5502|5507.2|5504.2|5507.3|5504.3|5505|5502|0
1601592000000|2020-10-01 22:40:00|5507.3|5504.3|5507.6|5504.6|5508|5505|5506.9|5503.9|0
1601592300000|2020-10-01 22:45:00|5508|5505|5508.9|5505.9|5509.6|5506.6|5507.7|5504.7|0
1601592600000|2020-10-01 22:50:00|5509|5506|5508.8|5505.8|5509.8|5506.8|5508.2|5505.2|0
1601592900000|2020-10-01 22:55:00|5508.7|5505.7|5508.4|5505.4|5508.9|5505.9|5507.8|5504.8|0
1601593200000|2020-10-01 23:00:00|5508.9|5505.9|5509|5506|5509.1|5506.1|5508.3|5505.3|0
1601593500000|2020-10-01 23:05:00|5509.1|5506.1|5509.9|5506.9|5510.2|5507.2|5508.9|5505.9|0
1601593800000|2020-10-01 23:10:00|5510|5507|5508.1|5505.1|5510.3|5507.3|5507.7|5504.7|0
1601594100000|2020-10-01 23:15:00|5508.2|5505.2|5507.2|5504.2|5508.3|5505.3|5507.1|5504.1|0
1601594400000|2020-10-01 23:20:00|5507.1|5504.1|5506.8|5503.8|5507.4|5504.4|5506.8|5503.8|0
1601594700000|2020-10-01 23:25:00|5506.7|5503.7|5506.5|5503.5|5507.3|5504.3|5506.2|5503.2|0
1601595000000|2020-10-01 23:30:00|5506.3|5503.3|5507.2|5504.2|5507.6|5504.6|5506.2|5503.2|0
1601595300000|2020-10-01 23:35:00|5507.1|5504.1|5506.5|5503.5|5508.2|5505.2|5506.2|5503.2|0
1601595600000|2020-10-01 23:40:00|5506.6|5503.6|5505|5502|5506.7|5503.7|5504.5|5501.5|0
1601595900000|2020-10-01 23:45:00|5504.9|5501.9|5502.9|5499.9|5505.1|5502.1|5502.9|5499.9|0
1601596200000|2020-10-01 23:50:00|5502.3|5499.3|5501.3|5498.3|5503.3|5500.3|5500.7|5497.7|0
1601596500000|2020-10-01 23:55:00|5501.2|5498.2|5503.8|5498.8|5503.8|5500.1|5500.9|5497.9|0
1601596800000|2020-10-02 00:00:00|5503.5|5498.5|5508.3|5503.3|5511.6|5506.6|5501.6|5496.6|0
1601597100000|2020-10-02 00:05:00|5508.6|5503.6|5495.1|5490.1|5510.3|5505.3|5494.5|5489.5|0
1601597400000|2020-10-02 00:10:00|5495.8|5490.8|5497|5492|5499.9|5494.9|5490.1|5485.1|0
1601597700000|2020-10-02 00:15:00|5496.9|5491.9|5500.3|5495.3|5500.4|5495.4|5495.4|5490.4|0
1601598000000|2020-10-02 00:20:00|5500.2|5495.2|5502.1|5497.1|5502.5|5497.5|5499.1|5494.1|0
1601598300000|2020-10-02 00:25:00|5502|5497|5503.6|5498.6|5504|5499|5499.7|5494.7|0
1601598600000|2020-10-02 00:30:00|5503.1|5498.1|5497|5492|5503.2|5498.2|5496.8|5491.8|0
1601598900000|2020-10-02 00:35:00|5496.9|5491.9|5493.7|5488.7|5497.6|5492.6|5490.3|5485.3|0
1601599200000|2020-10-02 00:40:00|5494.6|5489.6|5488.3|5483.3|5494.7|5489.7|5487.3|5482.3|0
1601599500000|2020-10-02 00:45:00|5488.2|5483.2|5492.2|5487.2|5492.4|5487.4|5487.8|5482.8|0
1601599800000|2020-10-02 00:50:00|5492|5487|5492.2|5487.2|5495.5|5490.5|5491.3|5486.3|0
1601600100000|2020-10-02 00:55:00|5492.1|5487.1|5490.1|5485.1|5493.5|5488.5|5489.9|5484.9|0
1601600400000|2020-10-02 01:00:00|5490.2|5485.2|5493.7|5488.7|5494.1|5489.1|5489.3|5484.3|0
1601600700000|2020-10-02 01:05:00|5493.8|5488.8|5495.9|5490.9|5496.9|5491.9|5492.3|5487.3|0
1601601000000|2020-10-02 01:10:00|5496|5491|5493.5|5488.5|5496|5491|5493.3|5488.3|0
1601601300000|2020-10-02 01:15:00|5493.6|5488.6|5493.3|5488.3|5495.8|5490.8|5493.3|5488.3|0
1601601600000|2020-10-02 01:20:00|5493.4|5488.4|5492.4|5487.4|5493.4|5488.4|5489.2|5484.2|0
1601601900000|2020-10-02 01:25:00|5492.5|5487.5|5495.1|5490.1|5495.4|5490.4|5491.4|5486.4|0
1601602200000|2020-10-02 01:30:00|5495.3|5490.3|5495.4|5490.4|5496.8|5491.8|5495|5490|0
1601602500000|2020-10-02 01:35:00|5494.8|5489.8|5494.2|5489.2|5495.5|5490.5|5493.4|5488.4|0
1601602800000|2020-10-02 01:40:00|5494.1|5489.1|5491.5|5486.5|5494.1|5489.1|5491|5486|0
1601603100000|2020-10-02 01:45:00|5491.3|5486.3|5491.3|5486.3|5492.1|5487.1|5488.1|5483.1|0
1601603400000|2020-10-02 01:50:00|5491.2|5486.2|5493.4|5488.4|5493.8|5488.8|5489.6|5484.6|0
1601603700000|2020-10-02 01:55:00|5493.5|5488.5|5489.8|5484.8|5494.2|5489.2|5486.4|5481.4|0
1601604000000|2020-10-02 02:00:00|5489.9|5484.9|5487.5|5482.5|5491.7|5486.7|5486.3|5481.3|0
1601604300000|2020-10-02 02:05:00|5487.3|5482.3|5487.2|5482.2|5489.3|5484.3|5486.3|5481.3|0
1601604600000|2020-10-02 02:10:00|5487.1|5482.1|5488.9|5483.9|5489.2|5484.2|5486.8|5481.8|0
1601604900000|2020-10-02 02:15:00|5489|5484|5493|5488|5493.5|5488.5|5488.5|5483.5|0
1601605200000|2020-10-02 02:20:00|5493.2|5488.2|5490.8|5485.8|5493.2|5488.2|5490.4|5485.4|0
1601605500000|2020-10-02 02:25:00|5490.6|5485.6|5490.8|5485.8|5492|5487|5489.6|5484.6|0
1601605800000|2020-10-02 02:30:00|5490.4|5485.4|5492.9|5487.9|5493.2|5488.2|5490.1|5485.1|0
1601606100000|2020-10-02 02:35:00|5492.7|5487.7|5492|5487|5494.2|5489.2|5491|5486|0
1601606400000|2020-10-02 02:40:00|5491.9|5486.9|5492.8|5487.8|5493.8|5488.8|5491.9|5486.9|0
1601606700000|2020-10-02 02:45:00|5492.9|5487.9|5482.6|5477.6|5492.9|5487.9|5481.1|5476.1|0
1601607000000|2020-10-02 02:50:00|5482.4|5477.4|5481|5476|5483.8|5478.8|5479.8|5474.8|0
1601607300000|2020-10-02 02:55:00|5481.2|5476.2|5486.3|5481.3|5486.8|5481.8|5479.5|5474.5|0
1601607600000|2020-10-02 03:00:00|5486.5|5481.5|5485.2|5480.2|5487.4|5482.4|5484.6|5479.6|0
1601607900000|2020-10-02 03:05:00|5485.3|5480.3|5485.1|5480.1|5485.9|5480.9|5483.7|5478.7|0
1601608200000|2020-10-02 03:10:00|5485.2|5480.2|5486.8|5481.8|5488.2|5483.2|5485.2|5480.2|0
1601608500000|2020-10-02 03:15:00|5486.6|5481.6|5484.8|5479.8|5486.9|5481.9|5484|5479|0
1601608800000|2020-10-02 03:20:00|5484.9|5479.9|5484.4|5479.4|5485.5|5480.5|5483.5|5478.5|0
1601609100000|2020-10-02 03:25:00|5484.8|5479.8|5484.7|5479.7|5487.2|5482.2|5484.7|5479.7|0
1601609400000|2020-10-02 03:30:00|5484.9|5479.9|5488.5|5483.5|5491|5486|5484.8|5479.8|0
1601609700000|2020-10-02 03:35:00|5488.1|5483.1|5491.4|5486.4|5493.4|5488.4|5488.1|5483.1|0
1601610000000|2020-10-02 03:40:00|5491.7|5486.7|5490.7|5485.7|5492.6|5487.6|5489.8|5484.8|0
1601610300000|2020-10-02 03:45:00|5490.8|5485.8|5492.7|5487.7|5492.7|5487.7|5490.2|5485.2|0
1601610600000|2020-10-02 03:50:00|5492.8|5487.8|5497.5|5492.5|5497.7|5492.7|5492.5|5487.5|0
1601610900000|2020-10-02 03:55:00|5497.4|5492.4|5498|5493|5498.2|5493.2|5495.7|5490.7|0
1601611200000|2020-10-02 04:00:00|5498.1|5493.1|5495.9|5490.9|5498.1|5493.1|5495.4|5490.4|0
1601611500000|2020-10-02 04:05:00|5496|5491|5496.8|5491.8|5498|5493|5495|5490|0
1601611800000|2020-10-02 04:10:00|5496.7|5491.7|5495|5490|5496.8|5491.8|5494.4|5489.4|0
1601612100000|2020-10-02 04:15:00|5494.9|5489.9|5497.4|5492.4|5497.7|5492.7|5494.9|5489.9|0
1601612400000|2020-10-02 04:20:00|5497.3|5492.3|5494.8|5489.8|5497.3|5492.3|5493.6|5488.6|0
1601612700000|2020-10-02 04:25:00|5494.9|5489.9|5496.3|5491.3|5496.3|5491.3|5494|5489|0
1601613000000|2020-10-02 04:30:00|5496.4|5491.4|5500.6|5495.6|5503.8|5498.8|5495.4|5490.4|0
1601613300000|2020-10-02 04:35:00|5500.7|5495.7|5499.1|5494.1|5500.7|5495.7|5497.3|5492.3|0
1601613600000|2020-10-02 04:40:00|5499.4|5494.4|5498.6|5493.6|5499.4|5494.4|5497.2|5492.2|0
1601613900000|2020-10-02 04:45:00|5498.7|5493.7|5498.7|5493.7|5499.6|5494.6|5496.9|5491.9|0
1601614200000|2020-10-02 04:50:00|5499|5494|5480.2|5475.2|5499|5494|5477.8|5472.8|0
1601614500000|2020-10-02 04:55:00|5479.7|5474.7|5456.1|5451.1|5480.9|5475.9|5451.5|5446.5|0
1601614800000|2020-10-02 05:00:00|5456.5|5451.5|5431.1|5426.1|5457.6|5452.6|5423|5418|0
1601615100000|2020-10-02 05:05:00|5431.2|5426.2|5432.1|5427.1|5436.8|5431.8|5414.7|5409.7|0
1601615400000|2020-10-02 05:10:00|5432.3|5427.3|5436.6|5431.6|5442.4|5437.4|5428.8|5423.8|0
1601615700000|2020-10-02 05:15:00|5436.5|5431.5|5419.9|5414.9|5439.2|5434.2|5419.9|5414.9|0
1601616000000|2020-10-02 05:20:00|5420.4|5415.4|5418.4|5413.4|5429|5424|5412.1|5407.1|0
1601616300000|2020-10-02 05:25:00|5418.2|5413.2|5423.8|5418.8|5427.6|5422.6|5409.5|5404.5|0
1601616600000|2020-10-02 05:30:00|5423.6|5418.6|5404|5399|5423.6|5418.6|5404|5399|0
1601616900000|2020-10-02 05:35:00|5404.4|5399.4|5417.6|5412.6|5420.5|5415.5|5402|5397|0
1601617200000|2020-10-02 05:40:00|5417.7|5412.7|5428.7|5423.7|5429.2|5424.2|5416.2|5411.2|0
1601617500000|2020-10-02 05:45:00|5428.6|5423.6|5425.1|5420.1|5434.3|5429.3|5424.1|5419.1|0
1601617800000|2020-10-02 05:50:00|5425.3|5420.3|5424.4|5419.4|5427.8|5422.8|5412.6|5407.6|0
1601618100000|2020-10-02 05:55:00|5424.9|5419.9|5427.1|5422.1|5436.2|5431.2|5419.5|5414.5|0
1601618400000|2020-10-02 06:00:00|5426.9|5421.9|5429|5424|5434.1|5429.1|5424.5|5419.5|0
1601618700000|2020-10-02 06:05:00|5429.1|5424.1|5432.4|5427.4|5433|5428|5421.4|5416.4|0
1601619000000|2020-10-02 06:10:00|5432|5427|5432.7|5427.7|5438.2|5433.2|5431.1|5426.1|0
1601619300000|2020-10-02 06:15:00|5432.5|5427.5|5432.4|5427.4|5436.8|5431.8|5430.6|5425.6|0
1601619600000|2020-10-02 06:20:00|5432.2|5427.2|5445.8|5440.8|5446.1|5441.1|5432.1|5427.1|0
1601619900000|2020-10-02 06:25:00|5445.7|5440.7|5450.4|5445.4|5458.8|5453.8|5442.7|5437.7|0
1601620200000|2020-10-02 06:30:00|5450.3|5445.3|5442.6|5437.6|5452.1|5447.1|5441.1|5436.1|0
1601620500000|2020-10-02 06:35:00|5442.3|5437.3|5442.5|5437.5|5445.4|5440.4|5439.5|5434.5|0
1601620800000|2020-10-02 06:40:00|5442.9|5437.9|5440.6|5435.6|5445.9|5440.9|5437.9|5432.9|0
1601621100000|2020-10-02 06:45:00|5440.7|5435.7|5439.9|5434.9|5448.7|5443.7|5438.6|5433.6|0
1601621400000|2020-10-02 06:50:00|5439.7|5434.7|5449.4|5444.4|5450.7|5445.7|5439.5|5434.5|0
1601621700000|2020-10-02 06:55:00|5449.3|5444.3|5446.3|5441.3|5449.4|5444.4|5440.3|5435.3|0
1601622000000|2020-10-02 07:00:00|5446.4|5441.4|5446.7|5441.7|5447.5|5442.5|5436.9|5431.9|0
1601622300000|2020-10-02 07:05:00|5446.3|5441.3|5461|5456|5463.2|5458.2|5445.9|5440.9|0
1601622600000|2020-10-02 07:10:00|5461.1|5456.1|5464.4|5459.4|5466.4|5461.4|5457.3|5452.3|0
1601622900000|2020-10-02 07:15:00|5464.5|5459.5|5466.7|5461.7|5469.7|5464.7|5463.9|5458.9|0
1601623200000|2020-10-02 07:20:00|5466.1|5461.1|5466.5|5461.5|5472.5|5467.5|5462|5457|0
1601623500000|2020-10-02 07:25:00|5466.3|5461.3|5466.3|5461.3|5472.5|5467.5|5464|5459|0
1601623800000|2020-10-02 07:30:00|5466.5|5461.5|5469.9|5464.9|5471.7|5466.7|5465.4|5460.4|0
1601624100000|2020-10-02 07:35:00|5470|5465|5462.4|5457.4|5470.3|5465.3|5460.3|5455.3|0
1601624400000|2020-10-02 07:40:00|5462.5|5457.5|5462.4|5457.4|5466.8|5461.8|5461.1|5456.1|0
1601624700000|2020-10-02 07:45:00|5462.3|5457.3|5443.3|5438.3|5462.4|5457.4|5443.1|5438.1|0
1601625000000|2020-10-02 07:50:00|5443.4|5438.4|5440.9|5435.9|5447.2|5442.2|5437.3|5432.3|0
1601625300000|2020-10-02 07:55:00|5440.5|5435.5|5442|5437|5447.5|5442.5|5436.3|5431.3|0
1601625600000|2020-10-02 08:00:00|5441.5|5436.5|5396.7|5393.7|5441.7|5436.7|5382.1|5379.1|0
1601625900000|2020-10-02 08:05:00|5396.6|5393.6|5387.3|5384.3|5398.9|5395.9|5387.3|5384.3|0
1601626200000|2020-10-02 08:10:00|5387.1|5384.1|5381.1|5378.1|5387.1|5384.1|5379.1|5376.1|0
1601626500000|2020-10-02 08:15:00|5381|5378|5386|5383|5386.7|5383.7|5378.2|5375.2|0
1601626800000|2020-10-02 08:20:00|5386.3|5383.3|5398.1|5395.1|5398.8|5395.8|5385.7|5382.7|0
1601627100000|2020-10-02 08:25:00|5398.8|5395.8|5407.2|5404.2|5408.2|5405.2|5398.3|5395.3|0
1601627400000|2020-10-02 08:30:00|5407.3|5404.3|5400.5|5397.5|5407.3|5404.3|5398.7|5395.7|0
1601627700000|2020-10-02 08:35:00|5400.3|5397.3|5402.3|5399.3|5404.6|5401.6|5400.2|5397.2|0
1601628000000|2020-10-02 08:40:00|5402|5399|5401.2|5398.2|5403.9|5400.9|5401.2|5398.2|0
1601628300000|2020-10-02 08:45:00|5401.1|5398.1|5400.9|5397.9|5401.9|5398.9|5399.1|5396.1|0
1601628600000|2020-10-02 08:50:00|5401|5398|5405.7|5402.7|5405.7|5402.7|5400.1|5397.1|0
1601628900000|2020-10-02 08:55:00|5406|5403|5405.4|5402.4|5409.1|5406.1|5403.7|5400.7|0
1601629200000|2020-10-02 09:00:00|5405.2|5402.2|5405.6|5402.6|5405.6|5402.6|5401.9|5398.9|0
1601629500000|2020-10-02 09:05:00|5405.7|5402.7|5406.1|5403.1|5408.8|5405.8|5404.8|5401.8|0
1601629800000|2020-10-02 09:10:00|5405.4|5402.4|5404.1|5401.1|5406.8|5403.8|5404|5401|0
1601630100000|2020-10-02 09:15:00|5404.2|5401.2|5402.1|5399.1|5404.8|5401.8|5402.1|5399.1|0
1601630400000|2020-10-02 09:20:00|5401.9|5398.9|5393.9|5390.9|5402.3|5399.3|5393.9|5390.9|0
1601630700000|2020-10-02 09:25:00|5394|5391|5387.9|5384.9|5394.2|5391.2|5385.4|5382.4|0
1601631000000|2020-10-02 09:30:00|5386.9|5383.9|5383.9|5380.9|5388.6|5385.6|5382.5|5379.5|0
1601631300000|2020-10-02 09:35:00|5383.7|5380.7|5375.4|5372.4|5384.5|5381.5|5374.3|5371.3|0
1601631600000|2020-10-02 09:40:00|5375.3|5372.3|5370.2|5367.2|5375.5|5372.5|5368.4|5365.4|0
1601631900000|2020-10-02 09:45:00|5370.3|5367.3|5375.2|5372.2|5376.4|5373.4|5367.1|5364.1|0
1601632200000|2020-10-02 09:50:00|5374.3|5371.3|5376.3|5373.3|5376.5|5373.5|5373.2|5370.2|0
1601632500000|2020-10-02 09:55:00|5376.6|5373.6|5375|5372|5377.9|5374.9|5374.8|5371.8|0
1601632800000|2020-10-02 10:00:00|5374.8|5371.8|5371.1|5368.1|5374.8|5371.8|5367.5|5364.5|0
1601633100000|2020-10-02 10:05:00|5371.2|5368.2|5368.3|5365.3|5372.3|5369.3|5367.6|5364.6|0
1601633400000|2020-10-02 10:10:00|5369.8|5366.8|5364.4|5361.4|5369.8|5366.8|5364.4|5361.4|0
1601633700000|2020-10-02 10:15:00|5364.5|5361.5|5358.8|5355.8|5364.5|5361.5|5357.7|5354.7|0
1601634000000|2020-10-02 10:20:00|5358.6|5355.6|5361.8|5358.8|5361.8|5358.8|5349.9|5346.9|0
1601634300000|2020-10-02 10:25:00|5361.5|5358.5|5373.1|5370.1|5375|5372|5361.5|5358.5|0
1601634600000|2020-10-02 10:30:00|5373.3|5370.3|5376.8|5373.8|5377|5374|5369.7|5366.7|0
1601634900000|2020-10-02 10:35:00|5377.5|5374.5|5379.2|5376.2|5381.6|5378.6|5375.2|5372.2|0
1601635200000|2020-10-02 10:40:00|5379.1|5376.1|5382.4|5379.4|5382.4|5379.4|5379.1|5376.1|0
1601635500000|2020-10-02 10:45:00|5382.3|5379.3|5380|5377|5383.2|5380.2|5379.9|5376.9|0
1601635800000|2020-10-02 10:50:00|5379.9|5376.9|5385.5|5382.5|5385.5|5382.5|5379.8|5376.8|0
1601636100000|2020-10-02 10:55:00|5385.2|5382.2|5383.7|5380.7|5385.3|5382.3|5383.3|5380.3|0
1601636400000|2020-10-02 11:00:00|5383|5380|5395.9|5392.9|5396.3|5393.3|5382.5|5379.5|0
1601636700000|2020-10-02 11:05:00|5395.8|5392.8|5386.8|5383.8|5397.2|5394.2|5386.1|5383.1|0
1601637000000|2020-10-02 11:10:00|5386.4|5383.4|5387.2|5384.2|5388.2|5385.2|5385.9|5382.9|0
1601637300000|2020-10-02 11:15:00|5387.1|5384.1|5385.1|5382.1|5387.3|5384.3|5384.6|5381.6|0
1601637600000|2020-10-02 11:20:00|5385.2|5382.2|5380.2|5377.2|5385.7|5382.7|5379|5376|0
1601637900000|2020-10-02 11:25:00|5380.3|5377.3|5375.1|5372.1|5380.6|5377.6|5374.9|5371.9|0
1601638200000|2020-10-02 11:30:00|5374.9|5371.9|5378.6|5375.6|5379.7|5376.7|5374.9|5371.9|0
1601638500000|2020-10-02 11:35:00|5378.4|5375.4|5376.8|5373.8|5379|5376|5376.4|5373.4|0
1601638800000|2020-10-02 11:40:00|5376.7|5373.7|5372.7|5369.7|5377|5374|5372.1|5369.1|0
1601639100000|2020-10-02 11:45:00|5372.2|5369.2|5375|5372|5375|5372|5372.2|5369.2|0
1601639400000|2020-10-02 11:50:00|5374.9|5371.9|5374.3|5371.3|5376|5373|5372.5|5369.5|0
1601639700000|2020-10-02 11:55:00|5374.2|5371.2|5366.3|5363.3|5374.6|5371.6|5363.4|5360.4|0
1601640000000|2020-10-02 12:00:00|5366.2|5363.2|5366.7|5363.7|5372.2|5369.2|5362.9|5359.9|0
1601640300000|2020-10-02 12:05:00|5366.6|5363.6|5375.4|5372.4|5376.6|5373.6|5364.3|5361.3|0
1601640600000|2020-10-02 12:10:00|5375.6|5372.6|5392|5389|5392.6|5389.6|5375.3|5372.3|0
1601640900000|2020-10-02 12:15:00|5392.1|5389.1|5392.7|5389.7|5393.4|5390.4|5390|5387|0
1601641200000|2020-10-02 12:20:00|5392.9|5389.9|5397.4|5394.4|5398.4|5395.4|5392.5|5389.5|0
1601641500000|2020-10-02 12:25:00|5397.2|5394.2|5399.4|5396.4|5400.6|5397.6|5396.3|5393.3|0
1601641800000|2020-10-02 12:30:00|5399.5|5396.5|5392.6|5389.6|5399.5|5396.5|5392.5|5389.5|0
1601642100000|2020-10-02 12:35:00|5392.3|5389.3|5387.5|5384.5|5392.3|5389.3|5384.8|5381.8|0
1601642400000|2020-10-02 12:40:00|5388.2|5385.2|5384.7|5381.7|5390.1|5387.1|5384.2|5381.2|0
1601642700000|2020-10-02 12:45:00|5384.6|5381.6|5381.5|5378.5|5384.8|5381.8|5379.7|5376.7|0
1601643000000|2020-10-02 12:50:00|5381.2|5378.2|5370.4|5367.4|5381.2|5378.2|5370.1|5367.1|0
1601643300000|2020-10-02 12:55:00|5370.5|5367.5|5380.7|5377.7|5381.2|5378.2|5369.2|5366.2|0
1601643600000|2020-10-02 13:00:00|5380.8|5377.8|5366.5|5363.5|5380.9|5377.9|5366.5|5363.5|0
1601643900000|2020-10-02 13:05:00|5366.4|5363.4|5359.3|5356.3|5367.6|5364.6|5359.3|5356.3|0
1601644200000|2020-10-02 13:10:00|5359.7|5356.7|5365.7|5362.7|5366.2|5363.2|5359.5|5356.5|0
1601644500000|2020-10-02 13:15:00|5365.8|5362.8|5371.7|5368.7|5372.3|5369.3|5364.1|5361.1|0
1601644800000|2020-10-02 13:20:00|5371.6|5368.6|5373.6|5370.6|5373.8|5370.8|5369.8|5366.8|0
1601645100000|2020-10-02 13:25:00|5373.7|5370.7|5371.4|5368.4|5374.7|5371.7|5368.8|5365.8|0
1601645400000|2020-10-02 13:30:00|5373.5|5370.5|5404.8|5403|5409.3|5407.5|5359.6|5357.8|0
1601645700000|2020-10-02 13:35:00|5403.6|5401.8|5436.6|5434.8|5439.2|5437.4|5397.1|5395.3|0
1601646000000|2020-10-02 13:40:00|5436.8|5435|5427|5425.2|5436.8|5435|5420.5|5418.7|0
1601646300000|2020-10-02 13:45:00|5426.3|5424.5|5440.5|5438.7|5449.4|5447.6|5422.6|5420.8|0
1601646600000|2020-10-02 13:50:00|5440.6|5438.8|5422.4|5420.6|5442.9|5441.1|5413|5411.2|0
1601646900000|2020-10-02 13:55:00|5421.4|5419.6|5434.4|5432.6|5436.9|5435.1|5415.2|5413.4|0
1601647200000|2020-10-02 14:00:00|5434.3|5432.5|5439.7|5437.9|5445.9|5444.1|5432.2|5430.4|0
1601647500000|2020-10-02 14:05:00|5438.8|5437|5451.3|5449.5|5452|5450.2|5438.8|5437|0
1601647800000|2020-10-02 14:10:00|5451.5|5449.7|5465.3|5463.5|5467.9|5466.1|5449.8|5448|0
1601648100000|2020-10-02 14:15:00|5465.8|5464|5463.4|5461.6|5469.6|5467.8|5456.9|5455.1|0
1601648400000|2020-10-02 14:20:00|5463.6|5461.8|5455.1|5453.3|5470.2|5468.4|5453.2|5451.4|0
1601648700000|2020-10-02 14:25:00|5455.3|5453.5|5465.9|5464.1|5466.7|5464.9|5452.1|5450.3|0
1601649000000|2020-10-02 14:30:00|5465.3|5463.5|5466.6|5464.8|5466.9|5465.1|5453.2|5451.4|0
1601649300000|2020-10-02 14:35:00|5466.5|5464.7|5447.7|5445.9|5466.5|5464.7|5447.7|5445.9|0
1601649600000|2020-10-02 14:40:00|5448|5446.2|5440.8|5439|5450.2|5448.4|5438.2|5436.4|0
1601649900000|2020-10-02 14:45:00|5441|5439.2|5451.9|5450.1|5455.4|5453.6|5436.9|5435.1|0
1601650200000|2020-10-02 14:50:00|5451.8|5450|5445.5|5443.7|5453.4|5451.6|5443.1|5441.3|0
1601650500000|2020-10-02 14:55:00|5446.3|5444.5|5453.7|5451.9|5456.4|5454.6|5446.3|5444.5|0
1601650800000|2020-10-02 15:00:00|5453.2|5451.4|5441.6|5439.8|5454.7|5452.9|5441.4|5439.6|0
1601651100000|2020-10-02 15:05:00|5441.8|5440|5439.9|5438.1|5448.2|5446.4|5435.2|5433.4|0
1601651400000|2020-10-02 15:10:00|5439.8|5438|5439|5437.2|5444.4|5442.6|5437.7|5435.9|0
1601651700000|2020-10-02 15:15:00|5438.7|5436.9|5440.7|5438.9|5444.5|5442.7|5432.3|5430.5|0
1601652000000|2020-10-02 15:20:00|5440.8|5439|5432.3|5430.5|5443.1|5441.3|5431.3|5429.5|0
1601652300000|2020-10-02 15:25:00|5432.4|5430.6|5423.3|5421.5|5434.3|5432.5|5423.1|5421.3|0
1601652600000|2020-10-02 15:30:00|5423|5421.2|5408|5406.2|5423|5421.2|5406.7|5404.9|0
1601652900000|2020-10-02 15:35:00|5408.2|5406.4|5394.6|5392.8|5410.9|5409.1|5394.1|5392.3|0
1601653200000|2020-10-02 15:40:00|5393.2|5391.4|5398.9|5397.1|5401.6|5399.8|5388.5|5386.7|0
1601653500000|2020-10-02 15:45:00|5399|5397.2|5403|5401.2|5405.9|5404.1|5395.4|5393.6|0
1601653800000|2020-10-02 15:50:00|5403.1|5401.3|5386.6|5384.8|5404.3|5402.5|5384.8|5383|0
1601654100000|2020-10-02 15:55:00|5386.4|5384.6|5373.7|5371.9|5387|5385.2|5372.6|5370.8|0
1601654400000|2020-10-02 16:00:00|5372.7|5370.9|5351.9|5350.1|5372.7|5370.9|5350.7|5348.9|0
1601654700000|2020-10-02 16:05:00|5351.1|5349.3|5368.1|5366.3|5370.8|5369|5340.4|5338.6|0
1601655000000|2020-10-02 16:10:00|5368.7|5366.9|5389.4|5387.6|5399.1|5397.3|5368.7|5366.9|0
1601655300000|2020-10-02 16:15:00|5390.3|5388.5|5405.7|5403.9|5406.6|5404.8|5383.7|5381.9|0
1601655600000|2020-10-02 16:20:00|5407.2|5405.4|5401.6|5399.8|5412.4|5410.6|5398.3|5396.5|0
1601655900000|2020-10-02 16:25:00|5401.4|5399.6|5395.1|5393.3|5405.5|5403.7|5392.5|5390.7|0
1601656200000|2020-10-02 16:30:00|5395|5393.2|5383.4|5381.6|5400.5|5398.7|5378.9|5377.1|0
1601656500000|2020-10-02 16:35:00|5382.9|5381.1|5404.3|5402.5|5404.4|5402.6|5380.6|5378.8|0
1601656800000|2020-10-02 16:40:00|5403.8|5402|5402.3|5400.5|5404.4|5402.6|5394.7|5392.9|0
1601657100000|2020-10-02 16:45:00|5402|5400.2|5395.9|5394.1|5402.9|5401.1|5394.9|5393.1|0
1601657400000|2020-10-02 16:50:00|5396.1|5394.3|5395.4|5393.6|5397.5|5395.7|5386.4|5384.6|0
1601657700000|2020-10-02 16:55:00|5395.3|5393.5|5385.5|5383.7|5399.9|5398.1|5385.5|5383.7|0
1601658000000|2020-10-02 17:00:00|5386|5384.2|5379.3|5377.5|5389.7|5387.9|5378.5|5376.7|0
1601658300000|2020-10-02 17:05:00|5379|5377.2|5374.6|5372.8|5379|5377.2|5368.3|5366.5|0
1601658600000|2020-10-02 17:10:00|5374.7|5372.9|5370|5368.2|5383|5381.2|5366.2|5364.4|0
1601658900000|2020-10-02 17:15:00|5370.7|5368.9|5371.8|5370|5373.6|5371.8|5362.4|5360.6|0
1601659200000|2020-10-02 17:20:00|5372.6|5370.8|5383|5381.2|5383.4|5381.6|5369.7|5367.9|0
1601659500000|2020-10-02 17:25:00|5383.1|5381.3|5377.3|5375.5|5383.2|5381.4|5374|5372.2|0
1601659800000|2020-10-02 17:30:00|5377.4|5375.6|5367.1|5365.3|5380.3|5378.5|5366.1|5364.3|0
1601660100000|2020-10-02 17:35:00|5367|5365.2|5380.9|5379.1|5381|5379.2|5367|5365.2|0
1601660400000|2020-10-02 17:40:00|5381|5379.2|5361.9|5360.1|5382|5380.2|5360.4|5358.6|0
1601660700000|2020-10-02 17:45:00|5361.2|5359.4|5363.8|5362|5368.3|5366.5|5357.7|5355.9|0
1601661000000|2020-10-02 17:50:00|5365.2|5363.4|5367.8|5366|5370.7|5368.9|5358.6|5356.8|0
1601661300000|2020-10-02 17:55:00|5368.1|5366.3|5371.1|5369.3|5374.4|5372.6|5364.5|5362.7|0
1601661600000|2020-10-02 18:00:00|5370.2|5368.4|5386.9|5385.1|5387.1|5385.3|5370.2|5368.4|0
1601661900000|2020-10-02 18:05:00|5388|5386.2|5391|5389.2|5394.3|5392.5|5385.6|5383.8|0
1601662200000|2020-10-02 18:10:00|5392.2|5390.4|5384.2|5382.4|5393.5|5391.7|5382.6|5380.8|0
1601662500000|2020-10-02 18:15:00|5384.8|5383|5382.3|5380.5|5386.9|5385.1|5380.5|5378.7|0
1601662800000|2020-10-02 18:20:00|5382.4|5380.6|5379.7|5377.9|5386.1|5384.3|5376.8|5375|0
1601663100000|2020-10-02 18:25:00|5379.4|5377.6|5374.5|5372.7|5379.5|5377.7|5371.6|5369.8|0
1601663400000|2020-10-02 18:30:00|5374.4|5372.6|5365.6|5363.8|5377.8|5376|5361.7|5359.9|0
1601663700000|2020-10-02 18:35:00|5365.9|5364.1|5360.9|5359.1|5367.8|5366|5360.5|5358.7|0
1601664000000|2020-10-02 18:40:00|5360.8|5359|5366.3|5364.5|5368.3|5366.5|5356.8|5355|0
1601664300000|2020-10-02 18:45:00|5366.1|5364.3|5366.3|5364.5|5373.8|5372|5360.4|5358.6|0
1601664600000|2020-10-02 18:50:00|5365.6|5363.8|5365.6|5363.8|5367.8|5366|5360.1|5358.3|0
1601664900000|2020-10-02 18:55:00|5365.8|5364|5375.9|5374.1|5382.2|5380.4|5365.8|5364|0
1601665200000|2020-10-02 19:00:00|5376.1|5374.3|5374.2|5372.4|5377.6|5375.8|5363.3|5361.5|0
1601665500000|2020-10-02 19:05:00|5373.8|5372|5370.4|5368.6|5374.5|5372.7|5367.7|5365.9|0
1601665800000|2020-10-02 19:10:00|5370.1|5368.3|5363.7|5361.9|5382.4|5380.6|5359.7|5357.9|0
1601666100000|2020-10-02 19:15:00|5363.8|5362|5369.2|5367.4|5370.9|5369.1|5358.3|5356.5|0
1601666400000|2020-10-02 19:20:00|5369.3|5367.5|5371.9|5370.1|5376.8|5375|5366.9|5365.1|0
1601666700000|2020-10-02 19:25:00|5371.8|5370|5369.1|5367.3|5373.4|5371.6|5368.6|5366.8|0
1601667000000|2020-10-02 19:30:00|5369.8|5368|5375.4|5373.6|5376.5|5374.7|5365.3|5363.5|0
1601667300000|2020-10-02 19:35:00|5374.7|5372.9|5382.1|5380.3|5386.1|5384.3|5374.4|5372.6|0
1601667600000|2020-10-02 19:40:00|5382.2|5380.4|5376.1|5374.3|5383.9|5382.1|5370.7|5368.9|0
1601667900000|2020-10-02 19:45:00|5374.6|5372.8|5368.7|5366.9|5375|5373.2|5366|5364.2|0
1601668200000|2020-10-02 19:50:00|5371.1|5369.3|5354.6|5352.8|5371.1|5369.3|5354.6|5352.8|0
1601668500000|2020-10-02 19:55:00|5354.8|5353|5347.3|5345.5|5360.4|5358.6|5345.7|5343.9|0
1601668800000|2020-10-02 20:00:00|5347.9|5344.9|5345.1|5342.1|5352.1|5349.1|5342|5339|0
1601669100000|2020-10-02 20:05:00|5345.2|5342.2|5342.8|5339.8|5345.2|5342.2|5342.4|5339.4|0
1601669400000|2020-10-02 20:10:00|5342.9|5339.9|5344.9|5341.9|5345|5342|5342.7|5339.7|0
1601669700000|2020-10-02 20:15:00|5344.2|5341.2|5345.7|5342.7|5345.8|5342.8|5343.8|5340.8|0
1601670000000|2020-10-02 20:20:00|5345.6|5342.6|5345.7|5342.7|5348.5|5345.5|5345.4|5342.4|0
1601670300000|2020-10-02 20:25:00|5345.6|5342.6|5345.7|5342.7|5346.3|5343.3|5344.9|5341.9|0
1601670600000|2020-10-02 20:30:00|5345.6|5342.6|5346.5|5343.5|5346.7|5343.7|5345.6|5342.6|0
1601670900000|2020-10-02 20:35:00|5346.7|5343.7|5345.7|5342.7|5346.7|5343.7|5345.4|5342.4|0
1601671200000|2020-10-02 20:40:00|5345.8|5342.8|5346.5|5343.5|5347.1|5344.1|5345.8|5342.8|0
1601671500000|2020-10-02 20:45:00|5346.4|5343.4|5347.2|5344.2|5347.4|5344.4|5346.1|5343.1|0
1601671800000|2020-10-02 20:50:00|5347.1|5344.1|5348.2|5345.2|5348.4|5345.4|5346.7|5343.7|0
1601672100000|2020-10-02 20:55:00|5348.1|5345.1|5348.2|5345.2|5348.4|5345.4|5347.7|5344.7|0
1601848800000|2020-10-04 22:00:00|5368.4|5363.4|5367.5|5362.5|5370.9|5365.9|5366.5|5361.5|0
1601849100000|2020-10-04 22:05:00|5367.6|5362.6|5377.2|5372.2|5379.4|5374.4|5364.5|5359.5|0
1601849400000|2020-10-04 22:10:00|5377.3|5372.3|5377.4|5372.4|5379.1|5374.1|5374|5369|0
1601849700000|2020-10-04 22:15:00|5378|5373|5362.8|5357.8|5378.8|5373.8|5357.3|5352.3|0
1601850000000|2020-10-04 22:20:00|5362.4|5357.4|5367.1|5362.1|5370.5|5365.5|5362|5357|0
1601850300000|2020-10-04 22:25:00|5367.2|5362.2|5367.5|5362.5|5370.1|5365.1|5366.3|5361.3|0
1601850600000|2020-10-04 22:30:00|5368|5363|5373.2|5368.2|5374.6|5369.6|5367.3|5362.3|0
1601850900000|2020-10-04 22:35:00|5373|5368|5372.5|5367.5|5374.3|5369.3|5371.9|5366.9|0
1601851200000|2020-10-04 22:40:00|5372.4|5367.4|5361.6|5356.6|5373.7|5368.7|5361.3|5356.3|0
1601851500000|2020-10-04 22:45:00|5361.2|5356.2|5366.9|5361.9|5368.5|5363.5|5360.7|5355.7|0
1601851800000|2020-10-04 22:50:00|5366.8|5361.8|5365.2|5360.2|5367.3|5362.3|5364.7|5359.7|0
1601852100000|2020-10-04 22:55:00|5365.5|5360.5|5370.1|5365.1|5371.4|5366.4|5365.5|5360.5|0
1601852400000|2020-10-04 23:00:00|5369.9|5364.9|5371|5366|5372.3|5367.3|5368.9|5363.9|0
1601852700000|2020-10-04 23:05:00|5371.1|5366.1|5370.4|5365.4|5371.6|5366.6|5368.1|5363.1|0
1601853000000|2020-10-04 23:10:00|5370.3|5365.3|5373|5368|5373.2|5368.2|5369.7|5364.7|0
1601853300000|2020-10-04 23:15:00|5372.8|5367.8|5370.2|5365.2|5373.4|5368.4|5369.4|5364.4|0
1601853600000|2020-10-04 23:20:00|5370.3|5365.3|5374.3|5369.3|5375|5370|5370|5365|0
1601853900000|2020-10-04 23:25:00|5374.2|5369.2|5371.5|5366.5|5376.1|5371.1|5370.9|5365.9|0
1601854200000|2020-10-04 23:30:00|5371.6|5366.6|5369.4|5364.4|5372.8|5367.8|5369.2|5364.2|0
1601854500000|2020-10-04 23:35:00|5369.3|5364.3|5370.5|5365.5|5371.3|5366.3|5369.3|5364.3|0
1601854800000|2020-10-04 23:40:00|5370.8|5365.8|5373.4|5368.4|5375.6|5370.6|5369.6|5364.6|0
1601855100000|2020-10-04 23:45:00|5373.7|5368.7|5371.8|5366.8|5373.7|5368.7|5367.8|5362.8|0
1601855400000|2020-10-04 23:50:00|5371.9|5366.9|5377.4|5372.4|5378.3|5373.3|5371.9|5366.9|0
1601855700000|2020-10-04 23:55:00|5377.7|5372.7|5381.9|5376.9|5384.2|5379.2|5376.3|5371.3|0
1601856000000|2020-10-05 00:00:00|5382.1|5377.1|5386.8|5381.8|5387.1|5382.1|5378|5373|0
1601856300000|2020-10-05 00:05:00|5386.7|5381.7|5387.2|5382.2|5389.8|5384.8|5385.7|5380.7|0
1601856600000|2020-10-05 00:10:00|5387.3|5382.3|5388.1|5383.1|5390.3|5385.3|5387.3|5382.3|0
1601856900000|2020-10-05 00:15:00|5387.9|5382.9|5389.2|5384.2|5389.9|5384.9|5386.8|5381.8|0
1601857200000|2020-10-05 00:20:00|5389.1|5384.1|5388.9|5383.9|5392.3|5387.3|5388.4|5383.4|0
1601857500000|2020-10-05 00:25:00|5388.8|5383.8|5387.1|5382.1|5389.7|5384.7|5386.6|5381.6|0
1601857800000|2020-10-05 00:30:00|5387.3|5382.3|5387.5|5382.5|5389.5|5384.5|5386.2|5381.2|0
1601858100000|2020-10-05 00:35:00|5387.4|5382.4|5391.1|5386.1|5392.1|5387.1|5386.9|5381.9|0
1601858400000|2020-10-05 00:40:00|5391|5386|5389.6|5384.6|5392.1|5387.1|5389.2|5384.2|0
1601858700000|2020-10-05 00:45:00|5389.7|5384.7|5388.9|5383.9|5390.6|5385.6|5388.1|5383.1|0
1601859000000|2020-10-05 00:50:00|5389|5384|5389.8|5384.8|5391.2|5386.2|5387.9|5382.9|0
1601859300000|2020-10-05 00:55:00|5389.6|5384.6|5395.3|5390.3|5395.7|5390.7|5389.3|5384.3|0
1601859600000|2020-10-05 01:00:00|5395.5|5390.5|5392.5|5387.5|5396.3|5391.3|5391.5|5386.5|0
1601859900000|2020-10-05 01:05:00|5392.3|5387.3|5393.7|5388.7|5394.8|5389.8|5390.7|5385.7|0
1601860200000|2020-10-05 01:10:00|5393.5|5388.5|5390.6|5385.6|5394.1|5389.1|5389.2|5384.2|0
1601860500000|2020-10-05 01:15:00|5390.4|5385.4|5390.2|5385.2|5392.7|5387.7|5389.4|5384.4|0
1601860800000|2020-10-05 01:20:00|5390.6|5385.6|5390.5|5385.5|5391.6|5386.6|5389|5384|0
1601861100000|2020-10-05 01:25:00|5390.3|5385.3|5390.8|5385.8|5393.1|5388.1|5390|5385|0
1601861400000|2020-10-05 01:30:00|5390.9|5385.9|5390|5385|5391.4|5386.4|5388|5383|0
1601861700000|2020-10-05 01:35:00|5389.9|5384.9|5388.4|5383.4|5390.3|5385.3|5386.2|5381.2|0
1601862000000|2020-10-05 01:40:00|5388.3|5383.3|5388.4|5383.4|5390.1|5385.1|5386.5|5381.5|0
1601862300000|2020-10-05 01:45:00|5388.5|5383.5|5389.3|5384.3|5391.1|5386.1|5386.6|5381.6|0
1601862600000|2020-10-05 01:50:00|5389.7|5384.7|5384.7|5379.7|5390.6|5385.6|5384|5379|0
1601862900000|2020-10-05 01:55:00|5384.9|5379.9|5385|5380|5385.5|5380.5|5381.6|5376.6|0
1601863200000|2020-10-05 02:00:00|5385.1|5380.1|5386.2|5381.2|5386.3|5381.3|5383.3|5378.3|0
1601863500000|2020-10-05 02:05:00|5386|5381|5386|5381|5387.4|5382.4|5385.3|5380.3|0
1601863800000|2020-10-05 02:10:00|5385.9|5380.9|5387.6|5382.6|5389.3|5384.3|5385.6|5380.6|0
1601864100000|2020-10-05 02:15:00|5387.5|5382.5|5388.6|5383.6|5389.4|5384.4|5387.5|5382.5|0
1601864400000|2020-10-05 02:20:00|5388.5|5383.5|5388.7|5383.7|5389.3|5384.3|5387.9|5382.9|0
1601864700000|2020-10-05 02:25:00|5388.8|5383.8|5389.1|5384.1|5389.6|5384.6|5387.4|5382.4|0
1601865000000|2020-10-05 02:30:00|5389.2|5384.2|5390.9|5385.9|5392.3|5387.3|5388.6|5383.6|0
1601865300000|2020-10-05 02:35:00|5390.7|5385.7|5389.9|5384.9|5391.3|5386.3|5388.2|5383.2|0
1601865600000|2020-10-05 02:40:00|5389.7|5384.7|5389.7|5384.7|5390.5|5385.5|5388.3|5383.3|0
1601865900000|2020-10-05 02:45:00|5389.6|5384.6|5390|5385|5390.4|5385.4|5389.2|5384.2|0
1601866200000|2020-10-05 02:50:00|5389.9|5384.9|5390.4|5385.4|5391.2|5386.2|5389.5|5384.5|0
1601866500000|2020-10-05 02:55:00|5390.5|5385.5|5390.3|5385.3|5391.3|5386.3|5389.8|5384.8|0
1601866800000|2020-10-05 03:00:00|5390.4|5385.4|5395.2|5390.2|5397.2|5392.2|5390.4|5385.4|0
1601867100000|2020-10-05 03:05:00|5395.3|5390.3|5394.5|5389.5|5396|5391|5394.2|5389.2|0
1601867400000|2020-10-05 03:10:00|5394.7|5389.7|5394.2|5389.2|5395|5390|5393.9|5388.9|0
1601867700000|2020-10-05 03:15:00|5394.1|5389.1|5393.9|5388.9|5394.8|5389.8|5393.9|5388.9|0
1601868000000|2020-10-05 03:20:00|5394|5389|5390.5|5385.5|5394|5389|5390.5|5385.5|0
1601868300000|2020-10-05 03:25:00|5390.6|5385.6|5390.8|5385.8|5391.4|5386.4|5390.1|5385.1|0
1601868600000|2020-10-05 03:30:00|5390.9|5385.9|5389.8|5384.8|5391.7|5386.7|5388.2|5383.2|0
1601868900000|2020-10-05 03:35:00|5389.7|5384.7|5388.5|5383.5|5390.5|5385.5|5388.3|5383.3|0
1601869200000|2020-10-05 03:40:00|5388.6|5383.6|5387.6|5382.6|5388.9|5383.9|5387.2|5382.2|0
1601869500000|2020-10-05 03:45:00|5387.7|5382.7|5387|5382|5388.9|5383.9|5384.5|5379.5|0
1601869800000|2020-10-05 03:50:00|5386.9|5381.9|5382.2|5377.2|5386.9|5381.9|5381.1|5376.1|0
1601870100000|2020-10-05 03:55:00|5382.4|5377.4|5376.9|5371.9|5383.4|5378.4|5376.6|5371.6|0
1601870400000|2020-10-05 04:00:00|5377.1|5372.1|5374.4|5369.4|5377.3|5372.3|5371.9|5366.9|0
1601870700000|2020-10-05 04:05:00|5374.5|5369.5|5375.1|5370.1|5376.6|5371.6|5374|5369|0
1601871000000|2020-10-05 04:10:00|5375|5370|5378.2|5373.2|5379.1|5374.1|5375|5370|0
1601871300000|2020-10-05 04:15:00|5378.3|5373.3|5379.3|5374.3|5380.2|5375.2|5377.9|5372.9|0
1601871600000|2020-10-05 04:20:00|5379.1|5374.1|5379|5374|5379.7|5374.7|5378.9|5373.9|0
1601871900000|2020-10-05 04:25:00|5378.9|5373.9|5379.4|5374.4|5380.2|5375.2|5378.5|5373.5|0
1601872200000|2020-10-05 04:30:00|5379.7|5374.7|5383.3|5378.3|5384.2|5379.2|5379.7|5374.7|0
1601872500000|2020-10-05 04:35:00|5383.4|5378.4|5383.3|5378.3|5383.9|5378.9|5382.9|5377.9|0
1601872800000|2020-10-05 04:40:00|5383.2|5378.2|5383.2|5378.2|5383.9|5378.9|5381.8|5376.8|0
1601873100000|2020-10-05 04:45:00|5383.3|5378.3|5381.2|5376.2|5384|5379|5380.2|5375.2|0
1601873400000|2020-10-05 04:50:00|5381.3|5376.3|5381.8|5376.8|5382.3|5377.3|5380.7|5375.7|0
1601873700000|2020-10-05 04:55:00|5381.9|5376.9|5383.3|5378.3|5383.7|5378.7|5381.7|5376.7|0
1601874000000|2020-10-05 05:00:00|5383.5|5378.5|5383|5378|5384|5379|5381.3|5376.3|0
1601874300000|2020-10-05 05:05:00|5382.9|5377.9|5382.9|5377.9|5387.2|5382.2|5382.6|5377.6|0
1601874600000|2020-10-05 05:10:00|5382.8|5377.8|5383.3|5378.3|5384.1|5379.1|5381.2|5376.2|0
1601874900000|2020-10-05 05:15:00|5383.4|5378.4|5381.1|5376.1|5383.4|5378.4|5378.9|5373.9|0
1601875200000|2020-10-05 05:20:00|5381.2|5376.2|5384.2|5379.2|5385.4|5380.4|5380.7|5375.7|0
1601875500000|2020-10-05 05:25:00|5384.5|5379.5|5384.9|5379.9|5385.2|5380.2|5381.2|5376.2|0
1601875800000|2020-10-05 05:30:00|5384.7|5379.7|5384.3|5379.3|5385.6|5380.6|5382|5377|0
1601876100000|2020-10-05 05:35:00|5384.4|5379.4|5384.7|5379.7|5386.9|5381.9|5382.2|5377.2|0
1601876400000|2020-10-05 05:40:00|5384.3|5379.3|5384|5379|5386.1|5381.1|5382.6|5377.6|0
1601876700000|2020-10-05 05:45:00|5384.3|5379.3|5387|5382|5389|5384|5384.1|5379.1|0
1601877000000|2020-10-05 05:50:00|5386.9|5381.9|5384.1|5379.1|5387.1|5382.1|5383.4|5378.4|0
1601877300000|2020-10-05 05:55:00|5383.6|5378.6|5383.1|5378.1|5383.8|5378.8|5382.2|5377.2|0
1601877600000|2020-10-05 06:00:00|5382.9|5377.9|5368.1|5363.1|5384.1|5379.1|5363.5|5358.5|0
1601877900000|2020-10-05 06:05:00|5368|5363|5367.5|5362.5|5372|5367|5362.8|5357.8|0
1601878200000|2020-10-05 06:10:00|5367.3|5362.3|5369.4|5364.4|5370.1|5365.1|5364.9|5359.9|0
1601878500000|2020-10-05 06:15:00|5369.7|5364.7|5372.8|5367.8|5374.2|5369.2|5367.8|5362.8|0
1601878800000|2020-10-05 06:20:00|5372.6|5367.6|5371.3|5366.3|5372.6|5367.6|5368.4|5363.4|0
1601879100000|2020-10-05 06:25:00|5371.8|5366.8|5371.2|5366.2|5373.3|5368.3|5370|5365|0
1601879400000|2020-10-05 06:30:00|5370.7|5365.7|5368.3|5363.3|5372.8|5367.8|5368.3|5363.3|0
1601879700000|2020-10-05 06:35:00|5368.5|5363.5|5368.2|5363.2|5370.9|5365.9|5363.6|5358.6|0
1601880000000|2020-10-05 06:40:00|5368.3|5363.3|5372.8|5367.8|5373.8|5368.8|5368.3|5363.3|0
1601880300000|2020-10-05 06:45:00|5372.5|5367.5|5369.1|5364.1|5372.7|5367.7|5368.4|5363.4|0
1601880600000|2020-10-05 06:50:00|5369.3|5364.3|5370.1|5365.1|5372.8|5367.8|5367.5|5362.5|0
1601880900000|2020-10-05 06:55:00|5369.8|5364.8|5375.3|5370.3|5376.8|5371.8|5369.8|5364.8|0
1601881200000|2020-10-05 07:00:00|5374.9|5369.9|5378.3|5373.3|5382.4|5377.4|5369.9|5364.9|0
1601881500000|2020-10-05 07:05:00|5378.2|5373.2|5373.8|5368.8|5379.9|5374.9|5372.9|5367.9|0
1601881800000|2020-10-05 07:10:00|5373.7|5368.7|5360.7|5355.7|5374.7|5369.7|5357.4|5352.4|0
1601882100000|2020-10-05 07:15:00|5360.6|5355.6|5363.3|5358.3|5367.4|5362.4|5360.5|5355.5|0
1601882400000|2020-10-05 07:20:00|5363.4|5358.4|5364.5|5359.5|5369.1|5364.1|5360.5|5355.5|0
1601882700000|2020-10-05 07:25:00|5364.6|5359.6|5362.1|5357.1|5365.8|5360.8|5355.1|5350.1|0
1601883000000|2020-10-05 07:30:00|5362|5357|5356.3|5351.3|5364.2|5359.2|5348.7|5343.7|0
1601883300000|2020-10-05 07:35:00|5356.4|5351.4|5361.5|5356.5|5362.9|5357.9|5355.3|5350.3|0
1601883600000|2020-10-05 07:40:00|5361.4|5356.4|5361.2|5356.2|5365.2|5360.2|5357.8|5352.8|0
1601883900000|2020-10-05 07:45:00|5361.1|5356.1|5366.8|5361.8|5368.5|5363.5|5360.8|5355.8|0
1601884200000|2020-10-05 07:50:00|5367.3|5362.3|5364.8|5359.8|5367.3|5362.3|5362.9|5357.9|0
1601884500000|2020-10-05 07:55:00|5364.9|5359.9|5363.7|5358.7|5370.2|5365.2|5362.6|5357.6|0
1601884800000|2020-10-05 08:00:00|5363.6|5358.6|5394.7|5391.7|5398.5|5395.5|5362.7|5357.7|0
1601885100000|2020-10-05 08:05:00|5394.4|5391.4|5398.5|5395.5|5398.8|5395.8|5394.2|5391.2|0
1601885400000|2020-10-05 08:10:00|5398.7|5395.7|5407.2|5404.2|5407.4|5404.4|5398.7|5395.7|0
1601885700000|2020-10-05 08:15:00|5407.3|5404.3|5403.4|5400.4|5407.3|5404.3|5401.6|5398.6|0
1601886000000|2020-10-05 08:20:00|5403.7|5400.7|5401.5|5398.5|5404.8|5401.8|5401.3|5398.3|0
1601886300000|2020-10-05 08:25:00|5401.6|5398.6|5402.4|5399.4|5402.6|5399.6|5399.6|5396.6|0
1601886600000|2020-10-05 08:30:00|5402.3|5399.3|5403.3|5400.3|5403.3|5400.3|5399.5|5396.5|0
1601886900000|2020-10-05 08:35:00|5403.6|5400.6|5401.7|5398.7|5405.1|5402.1|5400.4|5397.4|0
1601887200000|2020-10-05 08:40:00|5401.6|5398.6|5406.4|5403.4|5406.4|5403.4|5400.1|5397.1|0
1601887500000|2020-10-05 08:45:00|5406.5|5403.5|5403.7|5400.7|5409.1|5406.1|5403.7|5400.7|0
1601887800000|2020-10-05 08:50:00|5403.6|5400.6|5404.6|5401.6|5404.6|5401.6|5401.6|5398.6|0
1601888100000|2020-10-05 08:55:00|5404.5|5401.5|5406.3|5403.3|5406.9|5403.9|5404.3|5401.3|0
1601888400000|2020-10-05 09:00:00|5406.4|5403.4|5406.2|5403.2|5406.8|5403.8|5404.4|5401.4|0
1601888700000|2020-10-05 09:05:00|5406.4|5403.4|5408|5405|5408.8|5405.8|5406.4|5403.4|0
1601889000000|2020-10-05 09:10:00|5407.9|5404.9|5407.3|5404.3|5407.9|5404.9|5406.8|5403.8|0
1601889300000|2020-10-05 09:15:00|5407.2|5404.2|5403.2|5400.2|5407.3|5404.3|5401.9|5398.9|0
1601889600000|2020-10-05 09:20:00|5403.1|5400.1|5403.5|5400.5|5404|5401|5402.7|5399.7|0
1601889900000|2020-10-05 09:25:00|5403.6|5400.6|5403.6|5400.6|5405|5402|5403.4|5400.4|0
1601890200000|2020-10-05 09:30:00|5403.4|5400.4|5404.8|5401.8|5404.9|5401.9|5403.1|5400.1|0
1601890500000|2020-10-05 09:35:00|5404.9|5401.9|5408.2|5405.2|5408.5|5405.5|5404.1|5401.1|0
1601890800000|2020-10-05 09:40:00|5407.8|5404.8|5412|5409|5413.3|5410.3|5407.3|5404.3|0
1601891100000|2020-10-05 09:45:00|5411.9|5408.9|5408.8|5405.8|5411.9|5408.9|5407.9|5404.9|0
1601891400000|2020-10-05 09:50:00|5408.9|5405.9|5408.3|5405.3|5409.4|5406.4|5408.2|5405.2|0
1601891700000|2020-10-05 09:55:00|5408.2|5405.2|5407.7|5404.7|5410.1|5407.1|5407|5404|0
1601892000000|2020-10-05 10:00:00|5408.2|5405.2|5415.5|5412.5|5416.2|5413.2|5407.9|5404.9|0
1601892300000|2020-10-05 10:05:00|5415.4|5412.4|5413.9|5410.9|5415.5|5412.5|5413.9|5410.9|0
1601892600000|2020-10-05 10:10:00|5412.2|5409.2|5410.3|5407.3|5412.4|5409.4|5409.8|5406.8|0
1601892900000|2020-10-05 10:15:00|5410.4|5407.4|5410.5|5407.5|5411.2|5408.2|5410|5407|0
1601893200000|2020-10-05 10:20:00|5410|5407|5411.8|5408.8|5411.8|5408.8|5410|5407|0
1601893500000|2020-10-05 10:25:00|5411.9|5408.9|5411.3|5408.3|5412|5409|5410.8|5407.8|0
1601893800000|2020-10-05 10:30:00|5410.9|5407.9|5411|5408|5412.1|5409.1|5410.8|5407.8|0
1601894100000|2020-10-05 10:35:00|5411.1|5408.1|5414.4|5411.4|5414.4|5411.4|5410.9|5407.9|0
1601894400000|2020-10-05 10:40:00|5414.3|5411.3|5413.1|5410.1|5414.4|5411.4|5411.7|5408.7|0
1601894700000|2020-10-05 10:45:00|5413|5410|5411.8|5408.8|5413.1|5410.1|5409.7|5406.7|0
1601895000000|2020-10-05 10:50:00|5412.2|5409.2|5409.9|5406.9|5412.6|5409.6|5409.3|5406.3|0
1601895300000|2020-10-05 10:55:00|5410.2|5407.2|5412|5409|5412.9|5409.9|5410.2|5407.2|0
1601895600000|2020-10-05 11:00:00|5406|5403|5404.8|5401.8|5407.7|5404.7|5403.6|5400.6|0
1601895900000|2020-10-05 11:05:00|5404.9|5401.9|5407.6|5404.6|5408.6|5405.6|5404.7|5401.7|0
1601896200000|2020-10-05 11:10:00|5407.5|5404.5|5405.9|5402.9|5407.7|5404.7|5405.7|5402.7|0
1601896500000|2020-10-05 11:15:00|5406.2|5403.2|5401.1|5398.1|5406.2|5403.2|5400.4|5397.4|0
1601896800000|2020-10-05 11:20:00|5401.2|5398.2|5399.2|5396.2|5401.2|5398.2|5398.1|5395.1|0
1601897100000|2020-10-05 11:25:00|5399.3|5396.3|5397.4|5394.4|5399.7|5396.7|5395.1|5392.1|0
1601897400000|2020-10-05 11:30:00|5397.3|5394.3|5398.2|5395.2|5399.8|5396.8|5397.3|5394.3|0
1601897700000|2020-10-05 11:35:00|5398.3|5395.3|5399.8|5396.8|5399.9|5396.9|5397.7|5394.7|0
1601898000000|2020-10-05 11:40:00|5399.7|5396.7|5398.9|5395.9|5400.3|5397.3|5398.7|5395.7|0
1601898300000|2020-10-05 11:45:00|5398.8|5395.8|5397.9|5394.9|5399.1|5396.1|5397.9|5394.9|0
1601898600000|2020-10-05 11:50:00|5398|5395|5393|5390|5399|5396|5393|5390|0
1601898900000|2020-10-05 11:55:00|5393.1|5390.1|5393.4|5390.4|5394|5391|5392.5|5389.5|0
1601899200000|2020-10-05 12:00:00|5393.3|5390.3|5392.2|5389.2|5393.6|5390.6|5391.7|5388.7|0
1601899500000|2020-10-05 12:05:00|5392.1|5389.1|5389.5|5386.5|5393.6|5390.6|5389.5|5386.5|0
1601899800000|2020-10-05 12:10:00|5389.6|5386.6|5388.3|5385.3|5391.7|5388.7|5388.3|5385.3|0
1601900100000|2020-10-05 12:15:00|5388.2|5385.2|5382|5379|5389.1|5386.1|5381.8|5378.8|0
1601900400000|2020-10-05 12:20:00|5381.9|5378.9|5384.7|5381.7|5385.3|5382.3|5381.9|5378.9|0
1601900700000|2020-10-05 12:25:00|5384.8|5381.8|5386|5383|5386.1|5383.1|5384|5381|0
1601901000000|2020-10-05 12:30:00|5385.9|5382.9|5388.6|5385.6|5388.6|5385.6|5384.5|5381.5|0
1601901300000|2020-10-05 12:35:00|5388.5|5385.5|5385.9|5382.9|5388.7|5385.7|5384.9|5381.9|0
1601901600000|2020-10-05 12:40:00|5385.8|5382.8|5386.4|5383.4|5386.4|5383.4|5384.1|5381.1|0
1601901900000|2020-10-05 12:45:00|5386.7|5383.7|5386.3|5383.3|5386.9|5383.9|5384.9|5381.9|0
1601902200000|2020-10-05 12:50:00|5386.4|5383.4|5389.3|5386.3|5391.5|5388.5|5386.4|5383.4|0
1601902500000|2020-10-05 12:55:00|5389.4|5386.4|5389.4|5386.4|5390.4|5387.4|5388.8|5385.8|0
1601902800000|2020-10-05 13:00:00|5389.5|5386.5|5393.4|5390.4|5393.6|5390.6|5388.9|5385.9|0
1601903100000|2020-10-05 13:05:00|5393.1|5390.1|5394|5391|5395.6|5392.6|5392.3|5389.3|0
1601903400000|2020-10-05 13:10:00|5394.3|5391.3|5395.3|5392.3|5395.3|5392.3|5393.7|5390.7|0
1601903700000|2020-10-05 13:15:00|5395.2|5392.2|5394.7|5391.7|5395.9|5392.9|5393.9|5390.9|0
1601904000000|2020-10-05 13:20:00|5395.1|5392.1|5393.7|5390.7|5395.1|5392.1|5393.4|5390.4|0
1601904300000|2020-10-05 13:25:00|5392.9|5389.9|5393|5390|5394.2|5391.2|5391.6|5388.6|0
1601904600000|2020-10-05 13:30:00|5390.8|5387.8|5400.7|5398.9|5403|5401.2|5368.1|5366.3|0
1601904900000|2020-10-05 13:35:00|5400.8|5399|5407.1|5405.3|5411.1|5409.3|5386.8|5385|0
1601905200000|2020-10-05 13:40:00|5407|5405.2|5404.6|5402.8|5415.1|5413.3|5404|5402.2|0
1601905500000|2020-10-05 13:45:00|5404.7|5402.9|5405.8|5404|5415|5413.2|5403.1|5401.3|0
1601905800000|2020-10-05 13:50:00|5407.5|5405.7|5419.4|5417.6|5421.1|5419.3|5403.3|5401.5|0
1601906100000|2020-10-05 13:55:00|5418.7|5416.9|5415.9|5414.1|5419.9|5418.1|5411.6|5409.8|0
1601906400000|2020-10-05 14:00:00|5417.1|5415.3|5420.1|5418.3|5426.2|5424.4|5417.1|5415.3|0
1601906700000|2020-10-05 14:05:00|5420.2|5418.4|5417.7|5415.9|5423.7|5421.9|5417.4|5415.6|0
1601907000000|2020-10-05 14:10:00|5418.6|5416.8|5428.4|5426.6|5429.5|5427.7|5418.5|5416.7|0
1601907300000|2020-10-05 14:15:00|5428.3|5426.5|5421.4|5419.6|5430|5428.2|5418.8|5417|0
1601907600000|2020-10-05 14:20:00|5421.6|5419.8|5417|5415.2|5425.1|5423.3|5414.6|5412.8|0
1601907900000|2020-10-05 14:25:00|5418.2|5416.4|5421.4|5419.6|5425.7|5423.9|5417.8|5416|0
1601908200000|2020-10-05 14:30:00|5422.7|5420.9|5428.7|5426.9|5433.2|5431.4|5421.3|5419.5|0
1601908500000|2020-10-05 14:35:00|5429|5427.2|5424.6|5422.8|5431.3|5429.5|5424.2|5422.4|0
1601908800000|2020-10-05 14:40:00|5424.9|5423.1|5430.9|5429.1|5435.5|5433.7|5424.9|5423.1|0
1601909100000|2020-10-05 14:45:00|5430.8|5429|5432.7|5430.9|5433.8|5432|5423.8|5422|0
1601909400000|2020-10-05 14:50:00|5433|5431.2|5425.8|5424|5435|5433.2|5425.4|5423.6|0
1601909700000|2020-10-05 14:55:00|5426.2|5424.4|5421.9|5420.1|5430.4|5428.6|5420.3|5418.5|0
1601910000000|2020-10-05 15:00:00|5421.5|5419.7|5423.5|5421.7|5424.6|5422.8|5412.9|5411.1|0
1601910300000|2020-10-05 15:05:00|5423.3|5421.5|5423.4|5421.6|5425.7|5423.9|5419.1|5417.3|0
1601910600000|2020-10-05 15:10:00|5424|5422.2|5421.1|5419.3|5426.2|5424.4|5419.2|5417.4|0
1601910900000|2020-10-05 15:15:00|5421.3|5419.5|5434.6|5432.8|5434.6|5432.8|5420.5|5418.7|0
1601911200000|2020-10-05 15:20:00|5434.8|5433|5434.8|5433|5438.1|5436.3|5433.4|5431.6|0
1601911500000|2020-10-05 15:25:00|5434.9|5433.1|5433.5|5431.7|5437.9|5436.1|5429.1|5427.3|0
1601911800000|2020-10-05 15:30:00|5433.6|5431.8|5429.5|5427.7|5435.3|5433.5|5428|5426.2|0
1601912100000|2020-10-05 15:35:00|5429.4|5427.6|5423.6|5421.8|5432.8|5431|5422.8|5421|0
1601912400000|2020-10-05 15:40:00|5423.2|5421.4|5421.8|5420|5424.4|5422.6|5418.8|5417|0
1601912700000|2020-10-05 15:45:00|5421.7|5419.9|5426.3|5424.5|5427.9|5426.1|5418.7|5416.9|0
1601913000000|2020-10-05 15:50:00|5426.5|5424.7|5422.5|5420.7|5426.5|5424.7|5422.2|5420.4|0
1601913300000|2020-10-05 15:55:00|5422.7|5420.9|5435.3|5433.5|5435.3|5433.5|5422.7|5420.9|0
1601913600000|2020-10-05 16:00:00|5435.5|5433.7|5431.9|5430.1|5437.1|5435.3|5429.8|5428|0
1601913900000|2020-10-05 16:05:00|5432.1|5430.3|5437.2|5435.4|5439.4|5437.6|5432.1|5430.3|0
1601914200000|2020-10-05 16:10:00|5437.3|5435.5|5437.5|5435.7|5440.7|5438.9|5436.2|5434.4|0
1601914500000|2020-10-05 16:15:00|5437.3|5435.5|5441.1|5439.3|5443|5441.2|5435.2|5433.4|0
1601914800000|2020-10-05 16:20:00|5441.3|5439.5|5442.3|5440.5|5445.9|5444.1|5440.1|5438.3|0
1601915100000|2020-10-05 16:25:00|5442.2|5440.4|5444.6|5442.8|5445.8|5444|5441.7|5439.9|0
1601915400000|2020-10-05 16:30:00|5444.5|5442.7|5444|5442.2|5445.2|5443.4|5442.9|5441.1|0
1601915700000|2020-10-05 16:35:00|5443.9|5442.1|5435.7|5433.9|5444|5442.2|5434|5432.2|0
1601916000000|2020-10-05 16:40:00|5435.9|5434.1|5438.4|5436.6|5440.3|5438.5|5432.6|5430.8|0
1601916300000|2020-10-05 16:45:00|5438.6|5436.8|5432.9|5431.1|5438.8|5437|5432.1|5430.3|0
1601916600000|2020-10-05 16:50:00|5433.1|5431.3|5437.3|5435.5|5438.6|5436.8|5432.1|5430.3|0
1601916900000|2020-10-05 16:55:00|5437.4|5435.6|5440.5|5438.7|5440.9|5439.1|5435.4|5433.6|0
1601917200000|2020-10-05 17:00:00|5440.8|5439|5438.9|5437.1|5441.4|5439.6|5436.3|5434.5|0
1601917500000|2020-10-05 17:05:00|5439.1|5437.3|5438.1|5436.3|5441.5|5439.7|5437.4|5435.6|0
1601917800000|2020-10-05 17:10:00|5438.4|5436.6|5442|5440.2|5442.4|5440.6|5438.2|5436.4|0
1601918100000|2020-10-05 17:15:00|5441.9|5440.1|5433.9|5432.1|5443.1|5441.3|5433.9|5432.1|0
1601918400000|2020-10-05 17:20:00|5433.7|5431.9|5432.4|5430.6|5433.8|5432|5429.5|5427.7|0
1601918700000|2020-10-05 17:25:00|5432.1|5430.3|5434.8|5433|5435.4|5433.6|5430.7|5428.9|0
1601919000000|2020-10-05 17:30:00|5435.1|5433.3|5429.1|5427.3|5435.7|5433.9|5424.5|5422.7|0
1601919300000|2020-10-05 17:35:00|5429.2|5427.4|5430.8|5429|5431.5|5429.7|5427.1|5425.3|0
1601919600000|2020-10-05 17:40:00|5430.7|5428.9|5428.8|5427|5432.4|5430.6|5426.7|5424.9|0
1601919900000|2020-10-05 17:45:00|5428.6|5426.8|5421.7|5419.9|5429.6|5427.8|5418.2|5416.4|0
1601920200000|2020-10-05 17:50:00|5421.8|5420|5421.7|5419.9|5422.4|5420.6|5419.2|5417.4|0
1601920500000|2020-10-05 17:55:00|5421.6|5419.8|5420.6|5418.8|5421.6|5419.8|5414|5412.2|0
1601920800000|2020-10-05 18:00:00|5420.1|5418.3|5410.3|5408.5|5421.5|5419.7|5409.8|5408|0
1601921100000|2020-10-05 18:05:00|5410.7|5408.9|5416.3|5414.5|5416.6|5414.8|5410.5|5408.7|0
1601921400000|2020-10-05 18:10:00|5416.4|5414.6|5417.1|5415.3|5419.2|5417.4|5413.8|5412|0
1601921700000|2020-10-05 18:15:00|5417|5415.2|5417.2|5415.4|5421.1|5419.3|5416.5|5414.7|0
1601922000000|2020-10-05 18:20:00|5417.3|5415.5|5421.5|5419.7|5422.9|5421.1|5417.3|5415.5|0
1601922300000|2020-10-05 18:25:00|5421.6|5419.8|5414.6|5412.8|5423.2|5421.4|5411.7|5409.9|0
1601922600000|2020-10-05 18:30:00|5414.7|5412.9|5422.2|5420.4|5423.7|5421.9|5414.7|5412.9|0
1601922900000|2020-10-05 18:35:00|5422.1|5420.3|5429.3|5427.5|5429.8|5428|5421.5|5419.7|0
1601923200000|2020-10-05 18:40:00|5429.1|5427.3|5426.7|5424.9|5430.4|5428.6|5426.7|5424.9|0
1601923500000|2020-10-05 18:45:00|5427|5425.2|5426.3|5424.5|5428.5|5426.7|5424.6|5422.8|0
1601923800000|2020-10-05 18:50:00|5426.4|5424.6|5435.6|5433.8|5436.3|5434.5|5426|5424.2|0
1601924100000|2020-10-05 18:55:00|5435.7|5433.9|5447|5445.2|5447.3|5445.5|5434|5432.2|0
1601924400000|2020-10-05 19:00:00|5447.1|5445.3|5445.2|5443.4|5447.6|5445.8|5441.7|5439.9|0
1601924700000|2020-10-05 19:05:00|5445.3|5443.5|5451.4|5449.6|5452.6|5450.8|5444.5|5442.7|0
1601925000000|2020-10-05 19:10:00|5451.6|5449.8|5453.6|5451.8|5455.7|5453.9|5450.8|5449|0
1601925300000|2020-10-05 19:15:00|5454.4|5452.6|5457.9|5456.1|5458.5|5456.7|5451.9|5450.1|0
1601925600000|2020-10-05 19:20:00|5458.1|5456.3|5457.5|5455.7|5460.3|5458.5|5454.4|5452.6|0
1601925900000|2020-10-05 19:25:00|5457.6|5455.8|5461.4|5459.6|5462.7|5460.9|5456|5454.2|0
1601926200000|2020-10-05 19:30:00|5461.5|5459.7|5461.7|5459.9|5465.9|5464.1|5459.1|5457.3|0
1601926500000|2020-10-05 19:35:00|5461.8|5460|5459.6|5457.8|5464.8|5463|5457.8|5456|0
1601926800000|2020-10-05 19:40:00|5459.8|5458|5459.3|5457.5|5462.9|5461.1|5458.7|5456.9|0
1601927100000|2020-10-05 19:45:00|5458.8|5457|5461.3|5459.5|5461.4|5459.6|5455.8|5454|0
1601927400000|2020-10-05 19:50:00|5462.8|5461|5466.3|5464.5|5466.4|5464.6|5460.5|5458.7|0
1601927700000|2020-10-05 19:55:00|5466.2|5464.4|5465|5463.2|5467.6|5465.8|5463.2|5461.4|0
1601928000000|2020-10-05 20:00:00|5465.3|5462.3|5459.1|5456.1|5466.3|5463.3|5457.5|5454.5|0
1601928300000|2020-10-05 20:05:00|5459|5456|5461.4|5458.4|5461.8|5458.8|5457.9|5454.9|0
1601928600000|2020-10-05 20:10:00|5461.6|5458.6|5461.7|5458.7|5463.3|5460.3|5461.2|5458.2|0
1601928900000|2020-10-05 20:15:00|5461.6|5458.6|5458.9|5455.9|5461.9|5458.9|5458.8|5455.8|0
1601929200000|2020-10-05 20:20:00|5458.8|5455.8|5458.3|5455.3|5458.9|5455.9|5457.9|5454.9|0
1601929500000|2020-10-05 20:25:00|5458.4|5455.4|5458.9|5455.9|5459|5456|5457.8|5454.8|0
1601929800000|2020-10-05 20:30:00|5458.8|5455.8|5459.2|5456.2|5459.9|5456.9|5457.7|5454.7|0
1601930100000|2020-10-05 20:35:00|5459.3|5456.3|5458.5|5455.5|5459.3|5456.3|5458.3|5455.3|0
1601930400000|2020-10-05 20:40:00|5458.4|5455.4|5457.6|5454.6|5458.4|5455.4|5456.7|5453.7|0
1601930700000|2020-10-05 20:45:00|5457.7|5454.7|5456.9|5453.9|5458.5|5455.5|5456.9|5453.9|0
1601931000000|2020-10-05 20:50:00|5457|5454|5457.6|5454.6|5457.7|5454.7|5456.9|5453.9|0
1601931300000|2020-10-05 20:55:00|5457.5|5454.5|5457.4|5454.4|5457.9|5454.9|5456.8|5453.8|0
1601931600000|2020-10-05 21:00:00|5457.6|5454.6|5457.6|5454.6|5458.1|5455.1|5457.4|5454.4|0
1601931900000|2020-10-05 21:05:00|5457.7|5454.7|5457.3|5454.3|5458|5455|5457.1|5454.1|0
1601932200000|2020-10-05 21:10:00|5457.6|5454.6|5457.7|5454.7|5457.8|5454.8|5457.2|5454.2|0
1601932500000|2020-10-05 21:15:00|5457.6|5454.6|5456.4|5453.4|5458.2|5455.2|5455.7|5452.7|0
1601932800000|2020-10-05 21:20:00|5456.6|5453.6|5457|5454|5458|5455|5456|5453|0
1601933100000|2020-10-05 21:25:00|5457.1|5454.1|5457|5454|5457.2|5454.2|5456.4|5453.4|0
1601933400000|2020-10-05 21:30:00|5456.9|5453.9|5458.2|5455.2|5458.2|5455.2|5456.9|5453.9|0
1601933700000|2020-10-05 21:35:00|5458.3|5455.3|5457.6|5454.6|5458.3|5455.3|5457.5|5454.5|0
1601934000000|2020-10-05 21:40:00|5457.8|5454.8|5458.4|5455.4|5459.1|5456.1|5457.6|5454.6|0
1601934300000|2020-10-05 21:45:00|5458.5|5455.5|5459.2|5456.2|5459.6|5456.6|5458.5|5455.5|0
1601934600000|2020-10-05 21:50:00|5459.3|5456.3|5458.5|5455.5|5459.5|5456.5|5458.3|5455.3|0
1601934900000|2020-10-05 21:55:00|5458.7|5455.7|5459|5456|5459.1|5456.1|5458.4|5455.4|0
1601935200000|2020-10-05 22:00:00|5458.9|5455.9|5459.9|5456.9|5460.1|5457.1|5458.9|5455.9|0
1601935500000|2020-10-05 22:05:00|5459.8|5456.8|5458.7|5455.7|5460.3|5457.3|5457.9|5454.9|0
1601935800000|2020-10-05 22:10:00|5458.8|5455.8|5459.5|5456.5|5459.5|5456.5|5458.3|5455.3|0
1601936100000|2020-10-05 22:15:00|5461.1|5458.1|5462.7|5459.7|5462.9|5459.9|5461.1|5458.1|0
1601936400000|2020-10-05 22:20:00|5462.8|5459.8|5463.1|5460.1|5463.2|5460.2|5462.7|5459.7|0
1601936700000|2020-10-05 22:25:00|5463.2|5460.2|5463.4|5460.4|5464.6|5461.6|5463|5460|0
1601937000000|2020-10-05 22:30:00|5463.5|5460.5|5463.8|5460.8|5464|5461|5463.5|5460.5|0
1601937300000|2020-10-05 22:35:00|5463.7|5460.7|5463.7|5460.7|5463.9|5460.9|5463.6|5460.6|0
1601937600000|2020-10-05 22:40:00|5463.6|5460.6|5463.8|5460.8|5463.8|5460.8|5463.1|5460.1|0
1601937900000|2020-10-05 22:45:00|5464|5461|5464.8|5461.8|5465|5462|5463.7|5460.7|0
1601938200000|2020-10-05 22:50:00|5464.7|5461.7|5465|5462|5465|5462|5464.3|5461.3|0
1601938500000|2020-10-05 22:55:00|5465.1|5462.1|5463.7|5460.7|5465.2|5462.2|5463.7|5460.7|0
1601938800000|2020-10-05 23:00:00|5464.1|5461.1|5456.1|5453.1|5464.8|5461.8|5456.1|5453.1|0
1601939100000|2020-10-05 23:05:00|5457.2|5454.2|5439.5|5436.5|5459.2|5456.2|5438.1|5435.1|0
1601939400000|2020-10-05 23:10:00|5439.6|5436.6|5445|5442|5446.9|5443.9|5439.1|5436.1|0
1601939700000|2020-10-05 23:15:00|5444.6|5441.6|5443.7|5440.7|5444.6|5441.6|5441.9|5438.9|0
1601940000000|2020-10-05 23:20:00|5443.8|5440.8|5443.5|5440.5|5444.4|5441.4|5442.1|5439.1|0
1601940300000|2020-10-05 23:25:00|5443.4|5440.4|5442.8|5439.8|5443.5|5440.5|5442.2|5439.2|0
1601940600000|2020-10-05 23:30:00|5442.7|5439.7|5442.6|5439.6|5443.3|5440.3|5442.6|5439.6|0
1601940900000|2020-10-05 23:35:00|5441.8|5438.8|5440.9|5437.9|5442.3|5439.3|5440.1|5437.1|0
1601941200000|2020-10-05 23:40:00|5441|5438|5440.2|5437.2|5443.6|5440.6|5440.1|5437.1|0
1601941500000|2020-10-05 23:45:00|5440.3|5437.3|5439.2|5436.2|5441.3|5438.3|5439|5436|0
1601941800000|2020-10-05 23:50:00|5439.3|5436.3|5440.4|5437.4|5440.5|5437.5|5438.8|5435.8|0
1601942100000|2020-10-05 23:55:00|5440.3|5437.3|5441.2|5436.2|5441.4|5438.4|5438.1|5435.1|0
1601942400000|2020-10-06 00:00:00|5441.4|5436.4|5453.2|5448.2|5454.5|5449.5|5439.5|5434.5|0
1601942700000|2020-10-06 00:05:00|5452.9|5447.9|5456.6|5451.6|5456.7|5451.7|5450.9|5445.9|0
1601943000000|2020-10-06 00:10:00|5456.5|5451.5|5452.3|5447.3|5456.5|5451.5|5451|5446|0
1601943300000|2020-10-06 00:15:00|5452.2|5447.2|5450.7|5445.7|5453.7|5448.7|5450.3|5445.3|0
1601943600000|2020-10-06 00:20:00|5450.6|5445.6|5450.3|5445.3|5451.2|5446.2|5449.5|5444.5|0
1601943900000|2020-10-06 00:25:00|5450.4|5445.4|5448.5|5443.5|5450.5|5445.5|5447.6|5442.6|0
1601944200000|2020-10-06 00:30:00|5448.6|5443.6|5446.8|5441.8|5449.2|5444.2|5445.8|5440.8|0
1601944500000|2020-10-06 00:35:00|5446.7|5441.7|5437.5|5432.5|5447.4|5442.4|5435|5430|0
1601944800000|2020-10-06 00:40:00|5437.6|5432.6|5440.7|5435.7|5441|5436|5435.7|5430.7|0
1601945100000|2020-10-06 00:45:00|5440.6|5435.6|5441.3|5436.3|5442.2|5437.2|5439|5434|0
1601945400000|2020-10-06 00:50:00|5441.4|5436.4|5440.8|5435.8|5441.7|5436.7|5440.2|5435.2|0
1601945700000|2020-10-06 00:55:00|5441.1|5436.1|5444.8|5439.8|5445.6|5440.6|5440.2|5435.2|0
1601946000000|2020-10-06 01:00:00|5445|5440|5443.3|5438.3|5445.3|5440.3|5443|5438|0
1601946300000|2020-10-06 01:05:00|5443.4|5438.4|5447.6|5442.6|5450.2|5445.2|5443.4|5438.4|0
1601946600000|2020-10-06 01:10:00|5447.4|5442.4|5447.2|5442.2|5450|5445|5446.6|5441.6|0
1601946900000|2020-10-06 01:15:00|5446.7|5441.7|5440.9|5435.9|5448.2|5443.2|5439|5434|0
1601947200000|2020-10-06 01:20:00|5441.1|5436.1|5442.9|5437.9|5443.9|5438.9|5439.8|5434.8|0
1601947500000|2020-10-06 01:25:00|5442.5|5437.5|5441.5|5436.5|5445.6|5440.6|5440.9|5435.9|0
1601947800000|2020-10-06 01:30:00|5441.6|5436.6|5442.3|5437.3|5443.6|5438.6|5439.9|5434.9|0
1601948100000|2020-10-06 01:35:00|5442|5437|5442.1|5437.1|5443.6|5438.6|5439.2|5434.2|0
1601948400000|2020-10-06 01:40:00|5442.2|5437.2|5443.9|5438.9|5444.7|5439.7|5442.1|5437.1|0
1601948700000|2020-10-06 01:45:00|5443.5|5438.5|5452.5|5447.5|5453.3|5448.3|5443.5|5438.5|0
1601949000000|2020-10-06 01:50:00|5452.6|5447.6|5454|5449|5455.6|5450.6|5451.5|5446.5|0
1601949300000|2020-10-06 01:55:00|5454.2|5449.2|5451.8|5446.8|5454.2|5449.2|5451.4|5446.4|0
1601949600000|2020-10-06 02:00:00|5451.9|5446.9|5454.5|5449.5|5454.7|5449.7|5451.9|5446.9|0
1601949900000|2020-10-06 02:05:00|5454.4|5449.4|5452.9|5447.9|5454.6|5449.6|5452.2|5447.2|0
1601950200000|2020-10-06 02:10:00|5453|5448|5452.8|5447.8|5454|5449|5452.5|5447.5|0
1601950500000|2020-10-06 02:15:00|5452.9|5447.9|5452.2|5447.2|5454.9|5449.9|5451.8|5446.8|0
1601950800000|2020-10-06 02:20:00|5452.3|5447.3|5453.6|5448.6|5454.9|5449.9|5452|5447|0
1601951100000|2020-10-06 02:25:00|5453.5|5448.5|5453.5|5448.5|5453.6|5448.6|5451.8|5446.8|0
1601951400000|2020-10-06 02:30:00|5453.6|5448.6|5450.1|5445.1|5453.7|5448.7|5448.9|5443.9|0
1601951700000|2020-10-06 02:35:00|5450.2|5445.2|5449.6|5444.6|5450.6|5445.6|5449.3|5444.3|0
1601952000000|2020-10-06 02:40:00|5449.7|5444.7|5449.9|5444.9|5450.2|5445.2|5448.7|5443.7|0
1601952300000|2020-10-06 02:45:00|5449.8|5444.8|5450.8|5445.8|5451|5446|5448.7|5443.7|0
1601952600000|2020-10-06 02:50:00|5450.7|5445.7|5448.9|5443.9|5451.2|5446.2|5448.9|5443.9|0
1601952900000|2020-10-06 02:55:00|5448.8|5443.8|5450.2|5445.2|5450.3|5445.3|5445.9|5440.9|0
1601953200000|2020-10-06 03:00:00|5450.3|5445.3|5447.9|5442.9|5450.3|5445.3|5445.8|5440.8|0
1601953500000|2020-10-06 03:05:00|5447.7|5442.7|5447.6|5442.6|5449|5444|5446.2|5441.2|0
1601953800000|2020-10-06 03:10:00|5447.7|5442.7|5448.8|5443.8|5451.2|5446.2|5447.7|5442.7|0
1601954100000|2020-10-06 03:15:00|5448.9|5443.9|5454.6|5449.6|5455.6|5450.6|5448.5|5443.5|0
1601954400000|2020-10-06 03:20:00|5454.7|5449.7|5453.8|5448.8|5455.4|5450.4|5453.6|5448.6|0
1601954700000|2020-10-06 03:25:00|5453.6|5448.6|5453.1|5448.1|5454.2|5449.2|5452.8|5447.8|0
1601955000000|2020-10-06 03:30:00|5453.2|5448.2|5457|5452|5459.1|5454.1|5453.1|5448.1|0
1601955300000|2020-10-06 03:35:00|5456.7|5451.7|5453|5448|5457.1|5452.1|5451.7|5446.7|0
1601955600000|2020-10-06 03:40:00|5453.1|5448.1|5452.5|5447.5|5453.6|5448.6|5451.2|5446.2|0
1601955900000|2020-10-06 03:45:00|5452.7|5447.7|5452.1|5447.1|5453.4|5448.4|5450|5445|0
1601956200000|2020-10-06 03:50:00|5452|5447|5451.4|5446.4|5452.7|5447.7|5450.7|5445.7|0
1601956500000|2020-10-06 03:55:00|5451.5|5446.5|5451.5|5446.5|5452.4|5447.4|5450.6|5445.6|0
1601956800000|2020-10-06 04:00:00|5451.8|5446.8|5451.6|5446.6|5451.9|5446.9|5450.6|5445.6|0
1601957100000|2020-10-06 04:05:00|5451.8|5446.8|5452.5|5447.5|5452.5|5447.5|5450.6|5445.6|0
1601957400000|2020-10-06 04:10:00|5451.8|5446.8|5451.6|5446.6|5452.4|5447.4|5451.5|5446.5|0
1601957700000|2020-10-06 04:15:00|5451.7|5446.7|5451.7|5446.7|5452.1|5447.1|5451.2|5446.2|0
1601958000000|2020-10-06 04:20:00|5451.8|5446.8|5451.8|5446.8|5452.1|5447.1|5448.9|5443.9|0
1601958300000|2020-10-06 04:25:00|5451.9|5446.9|5454.2|5449.2|5454.8|5449.8|5451.8|5446.8|0
1601958600000|2020-10-06 04:30:00|5454.4|5449.4|5455.7|5450.7|5457.3|5452.3|5454.1|5449.1|0
1601958900000|2020-10-06 04:35:00|5455.5|5450.5|5456.2|5451.2|5456.2|5451.2|5454.8|5449.8|0
1601959200000|2020-10-06 04:40:00|5456|5451|5455.6|5450.6|5456.8|5451.8|5455.2|5450.2|0
1601959500000|2020-10-06 04:45:00|5455.7|5450.7|5453.8|5448.8|5455.7|5450.7|5453.1|5448.1|0
1601959800000|2020-10-06 04:50:00|5453.9|5448.9|5452.9|5447.9|5453.9|5448.9|5451.1|5446.1|0
1601960100000|2020-10-06 04:55:00|5452.8|5447.8|5452.4|5447.4|5453.5|5448.5|5452.1|5447.1|0
1601960400000|2020-10-06 05:00:00|5452.5|5447.5|5452.9|5447.9|5453.1|5448.1|5451|5446|0
1601960700000|2020-10-06 05:05:00|5452.8|5447.8|5448.8|5443.8|5453.1|5448.1|5447.2|5442.2|0
1601961000000|2020-10-06 05:10:00|5448.9|5443.9|5448.4|5443.4|5449.6|5444.6|5448.1|5443.1|0
1601961300000|2020-10-06 05:15:00|5448.5|5443.5|5449.1|5444.1|5450|5445|5448.2|5443.2|0
1601961600000|2020-10-06 05:20:00|5448.9|5443.9|5445.6|5440.6|5449.2|5444.2|5444.7|5439.7|0
1601961900000|2020-10-06 05:25:00|5445.7|5440.7|5446.2|5441.2|5446.9|5441.9|5444.6|5439.6|0
1601962200000|2020-10-06 05:30:00|5446.1|5441.1|5446.7|5441.7|5446.9|5441.9|5445.2|5440.2|0
1601962500000|2020-10-06 05:35:00|5446.4|5441.4|5445.9|5440.9|5447.9|5442.9|5445.8|5440.8|0
1601962800000|2020-10-06 05:40:00|5445.7|5440.7|5447.8|5442.8|5448.2|5443.2|5445.4|5440.4|0
1601963100000|2020-10-06 05:45:00|5447.7|5442.7|5448.7|5443.7|5449.4|5444.4|5447.7|5442.7|0
1601963400000|2020-10-06 05:50:00|5448.6|5443.6|5449.4|5444.4|5450.3|5445.3|5448|5443|0
1601963700000|2020-10-06 05:55:00|5449.2|5444.2|5451.2|5446.2|5452.7|5447.7|5449.2|5444.2|0
1601964000000|2020-10-06 06:00:00|5451.5|5446.5|5450.2|5445.2|5451.6|5446.6|5448.3|5443.3|0
1601964300000|2020-10-06 06:05:00|5450.1|5445.1|5449.5|5444.5|5451.6|5446.6|5449.5|5444.5|0
1601964600000|2020-10-06 06:10:00|5449.3|5444.3|5446.7|5441.7|5449.4|5444.4|5445.8|5440.8|0
1601964900000|2020-10-06 06:15:00|5446.8|5441.8|5449.9|5444.9|5450.2|5445.2|5446.8|5441.8|0
1601965200000|2020-10-06 06:20:00|5449.5|5444.5|5453|5448|5454|5449|5449.5|5444.5|0
1601965500000|2020-10-06 06:25:00|5453.2|5448.2|5452.6|5447.6|5453.9|5448.9|5451.3|5446.3|0
1601965800000|2020-10-06 06:30:00|5452.5|5447.5|5452.7|5447.7|5454|5449|5452.3|5447.3|0
1601966100000|2020-10-06 06:35:00|5452.5|5447.5|5450.3|5445.3|5452.7|5447.7|5449.6|5444.6|0
1601966400000|2020-10-06 06:40:00|5450.4|5445.4|5451.2|5446.2|5451.8|5446.8|5450.4|5445.4|0
1601966700000|2020-10-06 06:45:00|5451.5|5446.5|5453|5448|5454.4|5449.4|5451.5|5446.5|0
1601967000000|2020-10-06 06:50:00|5452.9|5447.9|5454.6|5449.6|5454.8|5449.8|5452.4|5447.4|0
1601967300000|2020-10-06 06:55:00|5454.8|5449.8|5455.6|5450.6|5456.2|5451.2|5454.1|5449.1|0
1601967600000|2020-10-06 07:00:00|5455|5450|5457.4|5452.4|5459.2|5454.2|5451.6|5446.6|0
1601967900000|2020-10-06 07:05:00|5457.3|5452.3|5466.7|5461.7|5468.7|5463.7|5456.8|5451.8|0
1601968200000|2020-10-06 07:10:00|5466.8|5461.8|5460.7|5455.7|5467|5462|5458.4|5453.4|0
1601968500000|2020-10-06 07:15:00|5460.6|5455.6|5456.4|5451.4|5460.6|5455.6|5453.3|5448.3|0
1601968800000|2020-10-06 07:20:00|5456.6|5451.6|5458.5|5453.5|5459.3|5454.3|5453.8|5448.8|0
1601969100000|2020-10-06 07:25:00|5458.6|5453.6|5454.2|5449.2|5458.6|5453.6|5453.9|5448.9|0
1601969400000|2020-10-06 07:30:00|5454.1|5449.1|5454.1|5449.1|5455.1|5450.1|5448.4|5443.4|0
1601969700000|2020-10-06 07:35:00|5453.6|5448.6|5452.3|5447.3|5453.9|5448.9|5450.8|5445.8|0
1601970000000|2020-10-06 07:40:00|5452.5|5447.5|5450.9|5445.9|5454.7|5449.7|5450.4|5445.4|0
1601970300000|2020-10-06 07:45:00|5450.8|5445.8|5451.7|5446.7|5452.4|5447.4|5448.5|5443.5|0
1601970600000|2020-10-06 07:50:00|5451.8|5446.8|5447.2|5442.2|5452|5447|5446.7|5441.7|0
1601970900000|2020-10-06 07:55:00|5447.3|5442.3|5449|5444|5449.5|5444.5|5446.7|5441.7|0
1601971200000|2020-10-06 08:00:00|5448.8|5443.8|5445.4|5442.4|5450.4|5447.4|5441.4|5438.4|0
1601971500000|2020-10-06 08:05:00|5445.7|5442.7|5438.8|5435.8|5445.7|5442.7|5438.3|5435.3|0
1601971800000|2020-10-06 08:10:00|5438.1|5435.1|5441.8|5438.8|5442.5|5439.5|5436.1|5433.1|0
1601972100000|2020-10-06 08:15:00|5441.9|5438.9|5444.2|5441.2|5445.6|5442.6|5441.6|5438.6|0
1601972400000|2020-10-06 08:20:00|5444.3|5441.3|5441|5438|5444.3|5441.3|5440.8|5437.8|0
1601972700000|2020-10-06 08:25:00|5440.9|5437.9|5441.8|5438.8|5442.5|5439.5|5439.7|5436.7|0
1601973000000|2020-10-06 08:30:00|5441.3|5438.3|5442.1|5439.1|5442.2|5439.2|5441.2|5438.2|0
1601973300000|2020-10-06 08:35:00|5442.2|5439.2|5443.7|5440.7|5444|5441|5442|5439|0
1601973600000|2020-10-06 08:40:00|5443.6|5440.6|5441|5438|5444.2|5441.2|5440.9|5437.9|0
1601973900000|2020-10-06 08:45:00|5440.8|5437.8|5441.8|5438.8|5441.9|5438.9|5440.8|5437.8|0
1601974200000|2020-10-06 08:50:00|5441.7|5438.7|5444.2|5441.2|5444.2|5441.2|5441.7|5438.7|0
1601974500000|2020-10-06 08:55:00|5444|5441|5443.6|5440.6|5444.2|5441.2|5443.3|5440.3|0
1601974800000|2020-10-06 09:00:00|5443.8|5440.8|5444.9|5441.9|5445.1|5442.1|5443.4|5440.4|0
1601975100000|2020-10-06 09:05:00|5444.8|5441.8|5440.2|5437.2|5444.8|5441.8|5439.6|5436.6|0
1601975400000|2020-10-06 09:10:00|5439.9|5436.9|5437.4|5434.4|5441.3|5438.3|5436.9|5433.9|0
1601975700000|2020-10-06 09:15:00|5437.6|5434.6|5437.9|5434.9|5439.1|5436.1|5437.3|5434.3|0
1601976000000|2020-10-06 09:20:00|5437.8|5434.8|5438|5435|5438|5435|5436.7|5433.7|0
1601976300000|2020-10-06 09:25:00|5438.1|5435.1|5437.1|5434.1|5438.1|5435.1|5437.1|5434.1|0
1601976600000|2020-10-06 09:30:00|5437|5434|5436.6|5433.6|5437.4|5434.4|5436|5433|0
1601976900000|2020-10-06 09:35:00|5436.4|5433.4|5437.6|5434.6|5437.6|5434.6|5436.3|5433.3|0
1601977200000|2020-10-06 09:40:00|5437.2|5434.2|5437.3|5434.3|5437.6|5434.6|5436.9|5433.9|0
1601977500000|2020-10-06 09:45:00|5437.4|5434.4|5437.9|5434.9|5437.9|5434.9|5437.3|5434.3|0
1601977800000|2020-10-06 09:50:00|5437.3|5434.3|5436.3|5433.3|5437.4|5434.4|5435.9|5432.9|0
1601978100000|2020-10-06 09:55:00|5436.9|5433.9|5435.4|5432.4|5436.9|5433.9|5434.8|5431.8|0
1601978400000|2020-10-06 10:00:00|5435.2|5432.2|5433.2|5430.2|5435.2|5432.2|5432.3|5429.3|0
1601978700000|2020-10-06 10:05:00|5432.7|5429.7|5433.5|5430.5|5436.4|5433.4|5432.6|5429.6|0
1601979000000|2020-10-06 10:10:00|5433.2|5430.2|5433.9|5430.9|5434.5|5431.5|5432.1|5429.1|0
1601979300000|2020-10-06 10:15:00|5435|5432|5434.6|5431.6|5435.4|5432.4|5433.8|5430.8|0
1601979600000|2020-10-06 10:20:00|5434.9|5431.9|5435.7|5432.7|5435.9|5432.9|5434.3|5431.3|0
1601979900000|2020-10-06 10:25:00|5435.8|5432.8|5440.1|5437.1|5440.6|5437.6|5435.8|5432.8|0
1601980200000|2020-10-06 10:30:00|5439.9|5436.9|5439.2|5436.2|5440.1|5437.1|5438.2|5435.2|0
1601980500000|2020-10-06 10:35:00|5439.4|5436.4|5439.1|5436.1|5439.9|5436.9|5437|5434|0
1601980800000|2020-10-06 10:40:00|5438.6|5435.6|5436.2|5433.2|5438.7|5435.7|5435.3|5432.3|0
1601981100000|2020-10-06 10:45:00|5436.1|5433.1|5439.1|5436.1|5439.2|5436.2|5435.3|5432.3|0
1601981400000|2020-10-06 10:50:00|5439.6|5436.6|5439.1|5436.1|5440|5437|5438.9|5435.9|0
1601981700000|2020-10-06 10:55:00|5439|5436|5441|5438|5442.1|5439.1|5436.2|5433.2|0
1601982000000|2020-10-06 11:00:00|5442.2|5439.2|5446.8|5443.8|5447|5444|5440.4|5437.4|0
1601982300000|2020-10-06 11:05:00|5446.9|5443.9|5446.7|5443.7|5448.3|5445.3|5444.8|5441.8|0
1601982600000|2020-10-06 11:10:00|5446.6|5443.6|5447.1|5444.1|5447.1|5444.1|5444.5|5441.5|0
1601982900000|2020-10-06 11:15:00|5444.8|5441.8|5450.3|5447.3|5451.6|5448.6|5444.8|5441.8|0
1601983200000|2020-10-06 11:20:00|5450.4|5447.4|5452.6|5449.6|5452.6|5449.6|5450.4|5447.4|0
1601983500000|2020-10-06 11:25:00|5452.7|5449.7|5460.7|5457.7|5461.2|5458.2|5452.6|5449.6|0
1601983800000|2020-10-06 11:30:00|5460.8|5457.8|5459.7|5456.7|5461|5458|5458.7|5455.7|0
1601984100000|2020-10-06 11:35:00|5459.6|5456.6|5462.7|5459.7|5462.7|5459.7|5459.6|5456.6|0
1601984400000|2020-10-06 11:40:00|5462.9|5459.9|5461|5458|5463.1|5460.1|5460.1|5457.1|0
1601984700000|2020-10-06 11:45:00|5461.1|5458.1|5460|5457|5461.5|5458.5|5459.6|5456.6|0
1601985000000|2020-10-06 11:50:00|5458.9|5455.9|5456.3|5453.3|5459.5|5456.5|5455.2|5452.2|0
1601985300000|2020-10-06 11:55:00|5456.4|5453.4|5457.7|5454.7|5458.3|5455.3|5456.4|5453.4|0
1601985600000|2020-10-06 12:00:00|5458|5455|5453.9|5450.9|5458|5455|5452.9|5449.9|0
1601985900000|2020-10-06 12:05:00|5453.8|5450.8|5455.9|5452.9|5456.3|5453.3|5453.8|5450.8|0
1601986200000|2020-10-06 12:10:00|5456|5453|5460.4|5457.4|5461|5458|5455.6|5452.6|0
1601986500000|2020-10-06 12:15:00|5460.1|5457.1|5462.5|5459.5|5462.6|5459.6|5459.8|5456.8|0
1601986800000|2020-10-06 12:20:00|5462.4|5459.4|5462.9|5459.9|5463.1|5460.1|5462.1|5459.1|0
1601987100000|2020-10-06 12:25:00|5463.1|5460.1|5461.6|5458.6|5463.1|5460.1|5460.1|5457.1|0
1601987400000|2020-10-06 12:30:00|5461.7|5458.7|5464.3|5461.3|5465.6|5462.6|5461.4|5458.4|0
1601987700000|2020-10-06 12:35:00|5464.4|5461.4|5458.5|5455.5|5464.8|5461.8|5458.3|5455.3|0
1601988000000|2020-10-06 12:40:00|5458.2|5455.2|5457.4|5454.4|5459.2|5456.2|5457.4|5454.4|0
1601988300000|2020-10-06 12:45:00|5457.3|5454.3|5458.9|5455.9|5459.5|5456.5|5455.5|5452.5|0
1601988600000|2020-10-06 12:50:00|5458.8|5455.8|5457.5|5454.5|5459.4|5456.4|5457.1|5454.1|0
1601988900000|2020-10-06 12:55:00|5457.4|5454.4|5458.4|5455.4|5458.7|5455.7|5457|5454|0
1601989200000|2020-10-06 13:00:00|5458.8|5455.8|5460.2|5457.2|5460.5|5457.5|5458.7|5455.7|0
1601989500000|2020-10-06 13:05:00|5460.3|5457.3|5462.4|5459.4|5462.9|5459.9|5460.3|5457.3|0
1601989800000|2020-10-06 13:10:00|5462.5|5459.5|5459.4|5456.4|5462.9|5459.9|5459.1|5456.1|0
1601990100000|2020-10-06 13:15:00|5459.3|5456.3|5459.8|5456.8|5460.7|5457.7|5459.2|5456.2|0
1601990400000|2020-10-06 13:20:00|5459.7|5456.7|5459.9|5456.9|5460.4|5457.4|5456.6|5453.6|0
1601990700000|2020-10-06 13:25:00|5459.7|5456.7|5450.8|5447.8|5461.6|5458.6|5450.8|5447.8|0
1601991000000|2020-10-06 13:30:00|5449.5|5446.5|5462.7|5460.9|5469.4|5467.6|5449.5|5446.5|0
1601991300000|2020-10-06 13:35:00|5463.7|5461.9|5459.4|5457.6|5470.9|5469.1|5453.6|5451.8|0
1601991600000|2020-10-06 13:40:00|5459.1|5457.3|5457|5455.2|5463.4|5461.6|5447.2|5445.4|0
1601991900000|2020-10-06 13:45:00|5457.6|5455.8|5454.1|5452.3|5459.6|5457.8|5442.4|5440.6|0
1601992200000|2020-10-06 13:50:00|5453.9|5452.1|5449.4|5447.6|5459.5|5457.7|5446|5444.2|0
1601992500000|2020-10-06 13:55:00|5449.8|5448|5463.9|5462.1|5464.4|5462.6|5449.5|5447.7|0
1601992800000|2020-10-06 14:00:00|5464|5462.2|5482.1|5480.3|5486.1|5484.3|5462.4|5460.6|0
1601993100000|2020-10-06 14:05:00|5482.3|5480.5|5482.1|5480.3|5482.6|5480.8|5470.8|5469|0
1601993400000|2020-10-06 14:10:00|5481.9|5480.1|5484.5|5482.7|5486|5484.2|5476.3|5474.5|0
1601993700000|2020-10-06 14:15:00|5484.7|5482.9|5487.3|5485.5|5487.3|5485.5|5479.7|5477.9|0
1601994000000|2020-10-06 14:20:00|5487.6|5485.8|5467.9|5466.1|5488.3|5486.5|5467|5465.2|0
1601994300000|2020-10-06 14:25:00|5468.2|5466.4|5469.2|5467.4|5473.7|5471.9|5465.3|5463.5|0
1601994600000|2020-10-06 14:30:00|5469.5|5467.7|5469|5467.2|5472.8|5471|5464.5|5462.7|0
1601994900000|2020-10-06 14:35:00|5469.1|5467.3|5472.8|5471|5473.6|5471.8|5466.9|5465.1|0
1601995200000|2020-10-06 14:40:00|5472.9|5471.1|5460|5458.2|5482.9|5481.1|5456.9|5455.1|0
1601995500000|2020-10-06 14:45:00|5459.6|5457.8|5469.3|5467.5|5470.6|5468.8|5458.4|5456.6|0
1601995800000|2020-10-06 14:50:00|5470|5468.2|5468.3|5466.5|5478|5476.2|5468.3|5466.5|0
1601996100000|2020-10-06 14:55:00|5467.1|5465.3|5469.2|5467.4|5470.8|5469|5464.2|5462.4|0
1601996400000|2020-10-06 15:00:00|5469|5467.2|5466.9|5465.1|5476.4|5474.6|5465.8|5464|0
1601996700000|2020-10-06 15:05:00|5467|5465.2|5452.8|5451|5468.2|5466.4|5452.4|5450.6|0
1601997000000|2020-10-06 15:10:00|5452.9|5451.1|5450.7|5448.9|5455|5453.2|5444|5442.2|0
1601997300000|2020-10-06 15:15:00|5450.9|5449.1|5437.7|5435.9|5451|5449.2|5437.7|5435.9|0
1601997600000|2020-10-06 15:20:00|5436.5|5434.7|5423.9|5422.1|5442.1|5440.3|5423.2|5421.4|0
1601997900000|2020-10-06 15:25:00|5423.2|5421.4|5429.7|5427.9|5430.2|5428.4|5418.2|5416.4|0
1601998200000|2020-10-06 15:30:00|5429.2|5427.4|5430.7|5428.9|5430.7|5428.9|5422.8|5421|0
1601998500000|2020-10-06 15:35:00|5430.5|5428.7|5435.2|5433.4|5436.3|5434.5|5428.7|5426.9|0
1601998800000|2020-10-06 15:40:00|5435.3|5433.5|5440.5|5438.7|5442|5440.2|5434.6|5432.8|0
1601999100000|2020-10-06 15:45:00|5440.6|5438.8|5419.9|5418.1|5440.6|5438.8|5419.9|5418.1|0
1601999400000|2020-10-06 15:50:00|5418.8|5417|5416.2|5414.4|5418.8|5417|5409.4|5407.6|0
1601999700000|2020-10-06 15:55:00|5416.1|5414.3|5420.9|5419.1|5423.9|5422.1|5414|5412.2|0
1602000000000|2020-10-06 16:00:00|5420.5|5418.7|5430.6|5428.8|5432.6|5430.8|5420|5418.2|0
1602000300000|2020-10-06 16:05:00|5430.4|5428.6|5438.6|5436.8|5439.2|5437.4|5426.1|5424.3|0
1602000600000|2020-10-06 16:10:00|5438.4|5436.6|5439.3|5437.5|5439.8|5438|5434.1|5432.3|0
1602000900000|2020-10-06 16:15:00|5439.4|5437.6|5441.7|5439.9|5443.8|5442|5437.2|5435.4|0
1602001200000|2020-10-06 16:20:00|5442|5440.2|5447.5|5445.7|5448.2|5446.4|5438.6|5436.8|0
1602001500000|2020-10-06 16:25:00|5447.4|5445.6|5447.5|5445.7|5448.9|5447.1|5443.8|5442|0
1602001800000|2020-10-06 16:30:00|5447.6|5445.8|5441|5439.2|5449.2|5447.4|5440.4|5438.6|0
1602002100000|2020-10-06 16:35:00|5440.9|5439.1|5447.5|5445.7|5448.7|5446.9|5440.3|5438.5|0
1602002400000|2020-10-06 16:40:00|5447.4|5445.6|5446.8|5445|5452.1|5450.3|5444|5442.2|0
1602002700000|2020-10-06 16:45:00|5446.9|5445.1|5452.6|5450.8|5453|5451.2|5445.1|5443.3|0
1602003000000|2020-10-06 16:50:00|5453|5451.2|5453.3|5451.5|5453.9|5452.1|5449.8|5448|0
1602003300000|2020-10-06 16:55:00|5453.4|5451.6|5449.2|5447.4|5454.2|5452.4|5446.6|5444.8|0
1602003600000|2020-10-06 17:00:00|5449.4|5447.6|5451.2|5449.4|5453.4|5451.6|5449.2|5447.4|0
1602003900000|2020-10-06 17:05:00|5451.3|5449.5|5462.6|5460.8|5462.8|5461|5451.3|5449.5|0
1602004200000|2020-10-06 17:10:00|5462.7|5460.9|5452.4|5450.6|5462.9|5461.1|5452.4|5450.6|0
1602004500000|2020-10-06 17:15:00|5452.5|5450.7|5452.6|5450.8|5456.3|5454.5|5451.5|5449.7|0
1602004800000|2020-10-06 17:20:00|5452.2|5450.4|5448.9|5447.1|5454.5|5452.7|5446.4|5444.6|0
1602005100000|2020-10-06 17:25:00|5449.3|5447.5|5452.8|5451|5453.7|5451.9|5449|5447.2|0
1602005400000|2020-10-06 17:30:00|5452.7|5450.9|5452.5|5450.7|5455.1|5453.3|5450.2|5448.4|0
1602005700000|2020-10-06 17:35:00|5452.8|5451|5456|5454.2|5456.5|5454.7|5449|5447.2|0
1602006000000|2020-10-06 17:40:00|5456.2|5454.4|5458.1|5456.3|5464.3|5462.5|5456.2|5454.4|0
1602006300000|2020-10-06 17:45:00|5458|5456.2|5455.6|5453.8|5458.7|5456.9|5452.7|5450.9|0
1602006600000|2020-10-06 17:50:00|5455.9|5454.1|5457.9|5456.1|5459.7|5457.9|5453.1|5451.3|0
1602006900000|2020-10-06 17:55:00|5458.1|5456.3|5459.7|5457.9|5459.9|5458.1|5455.1|5453.3|0
1602007200000|2020-10-06 18:00:00|5460.1|5458.3|5462.3|5460.5|5463.6|5461.8|5458.7|5456.9|0
1602007500000|2020-10-06 18:05:00|5462.2|5460.4|5462.1|5460.3|5468.8|5467|5461.7|5459.9|0
1602007800000|2020-10-06 18:10:00|5462.2|5460.4|5466.1|5464.3|5466.7|5464.9|5460.5|5458.7|0
1602008100000|2020-10-06 18:15:00|5466|5464.2|5465|5463.2|5467.2|5465.4|5463.8|5462|0
1602008400000|2020-10-06 18:20:00|5465.2|5463.4|5468.9|5467.1|5469|5467.2|5464.2|5462.4|0
1602008700000|2020-10-06 18:25:00|5468.8|5467|5467.8|5466|5472.4|5470.6|5466.6|5464.8|0
1602009000000|2020-10-06 18:30:00|5468|5466.2|5474.6|5472.8|5476.5|5474.7|5468|5466.2|0
1602009300000|2020-10-06 18:35:00|5474.8|5473|5474.9|5473.1|5476.1|5474.3|5472.7|5470.9|0
1602009600000|2020-10-06 18:40:00|5475|5473.2|5481.2|5479.4|5481.8|5480|5470.9|5469.1|0
1602009900000|2020-10-06 18:45:00|5481.3|5479.5|5453.9|5452.1|5485.5|5483.7|5451.6|5449.8|0
1602010200000|2020-10-06 18:50:00|5453.4|5451.6|5401.6|5399.8|5453.5|5451.7|5400.9|5399.1|0
1602010500000|2020-10-06 18:55:00|5401.7|5399.9|5406.4|5404.6|5416.7|5414.9|5377|5375.2|0
1602010800000|2020-10-06 19:00:00|5406.7|5404.9|5386.7|5384.9|5406.7|5404.9|5383.5|5381.7|0
1602011100000|2020-10-06 19:05:00|5385.6|5383.8|5369.9|5368.1|5387.1|5385.3|5342.3|5340.5|0
1602011400000|2020-10-06 19:10:00|5369.8|5368|5392.3|5390.5|5396.2|5394.4|5361.5|5359.7|0
1602011700000|2020-10-06 19:15:00|5390.9|5389.1|5382.2|5380.4|5403.4|5401.6|5380.8|5379|0
1602012000000|2020-10-06 19:20:00|5382.3|5380.5|5377.6|5375.8|5387|5385.2|5373.6|5371.8|0
1602012300000|2020-10-06 19:25:00|5377.7|5375.9|5400.5|5398.7|5401.6|5399.8|5376.3|5374.5|0
1602012600000|2020-10-06 19:30:00|5400.6|5398.8|5409|5407.2|5410.3|5408.5|5394.1|5392.3|0
1602012900000|2020-10-06 19:35:00|5407.5|5405.7|5392.5|5390.7|5409.1|5407.3|5391.1|5389.3|0
1602013200000|2020-10-06 19:40:00|5391.6|5389.8|5378.5|5376.7|5395|5393.2|5378.2|5376.4|0
1602013500000|2020-10-06 19:45:00|5378.4|5376.6|5368.7|5366.9|5380.7|5378.9|5361.7|5359.9|0
1602013800000|2020-10-06 19:50:00|5367|5365.2|5370.3|5368.5|5370.6|5368.8|5358.3|5356.5|0
1602014100000|2020-10-06 19:55:00|5370.5|5368.7|5368.9|5367.1|5379.5|5377.7|5367.7|5365.9|0
1602014400000|2020-10-06 20:00:00|5369.5|5366.5|5365|5362|5375.4|5372.4|5363.6|5360.6|0
1602014700000|2020-10-06 20:05:00|5364.6|5361.6|5358|5355|5366.7|5363.7|5358|5355|0
1602015000000|2020-10-06 20:10:00|5357.9|5354.9|5363.6|5360.6|5366.9|5363.9|5357.9|5354.9|0
1602015300000|2020-10-06 20:15:00|5363.3|5360.3|5357.2|5354.2|5363.5|5360.5|5357|5354|0
1602015600000|2020-10-06 20:20:00|5356.8|5353.8|5352.9|5349.9|5356.8|5353.8|5352.8|5349.8|0
1602015900000|2020-10-06 20:25:00|5352.8|5349.8|5354.2|5351.2|5356.5|5353.5|5352.7|5349.7|0
1602016200000|2020-10-06 20:30:00|5354.1|5351.1|5349.1|5346.1|5354.5|5351.5|5349.1|5346.1|0
1602016500000|2020-10-06 20:35:00|5349|5346|5348.4|5345.4|5351.8|5348.8|5346.8|5343.8|0
1602016800000|2020-10-06 20:40:00|5348.3|5345.3|5346.7|5343.7|5348.4|5345.4|5345.9|5342.9|0
1602017100000|2020-10-06 20:45:00|5346.8|5343.8|5341|5338|5346.8|5343.8|5341|5338|0
1602017400000|2020-10-06 20:50:00|5340.9|5337.9|5337.7|5334.7|5343.2|5340.2|5336.8|5333.8|0
1602017700000|2020-10-06 20:55:00|5337.8|5334.8|5335.1|5332.1|5338.3|5335.3|5332.3|5329.3|0
1602018000000|2020-10-06 21:00:00|5335.4|5332.4|5340.1|5337.1|5340.1|5337.1|5334.7|5331.7|0
1602018300000|2020-10-06 21:05:00|5339.6|5336.6|5341.1|5338.1|5341.1|5338.1|5339.6|5336.6|0
1602018600000|2020-10-06 21:10:00|5341.2|5338.2|5341.9|5338.9|5341.9|5338.9|5340.8|5337.8|0
1602018900000|2020-10-06 21:15:00|5342|5339|5343.4|5340.4|5343.4|5340.4|5340.9|5337.9|0
1602019200000|2020-10-06 21:20:00|5343.5|5340.5|5344|5341|5345.1|5342.1|5343|5340|0
1602019500000|2020-10-06 21:25:00|5343.9|5340.9|5343.5|5340.5|5344.2|5341.2|5342.3|5339.3|0
1602019800000|2020-10-06 21:30:00|5343.6|5340.6|5343.6|5340.6|5344|5341|5343.3|5340.3|0
1602020100000|2020-10-06 21:35:00|5343.7|5340.7|5342.2|5339.2|5343.7|5340.7|5341.9|5338.9|0
1602020400000|2020-10-06 21:40:00|5342.3|5339.3|5343.8|5340.8|5343.9|5340.9|5342.1|5339.1|0
1602020700000|2020-10-06 21:45:00|5343.9|5340.9|5344.4|5341.4|5345.1|5342.1|5343.9|5340.9|0
1602021000000|2020-10-06 21:50:00|5344.3|5341.3|5346.1|5343.1|5346.1|5343.1|5344.3|5341.3|0
1602021300000|2020-10-06 21:55:00|5346|5343|5346.2|5343.2|5346.3|5343.3|5345.2|5342.2|0
1602021600000|2020-10-06 22:00:00|5346.1|5343.1|5344.1|5341.1|5346.1|5343.1|5342.1|5339.1|0
1602021900000|2020-10-06 22:05:00|5344.2|5341.2|5346.4|5343.4|5346.5|5343.5|5344.2|5341.2|0
1602022200000|2020-10-06 22:10:00|5345.9|5342.9|5348.2|5345.2|5348.2|5345.2|5345.9|5342.9|0
1602022500000|2020-10-06 22:15:00|5348.3|5345.3|5349.3|5346.3|5349.3|5346.3|5348.3|5345.3|0
1602022800000|2020-10-06 22:20:00|5349.4|5346.4|5350.6|5347.6|5350.7|5347.7|5349.3|5346.3|0
1602023100000|2020-10-06 22:25:00|5350.5|5347.5|5350.8|5347.8|5351.3|5348.3|5350.5|5347.5|0
1602023400000|2020-10-06 22:30:00|5350.9|5347.9|5353.9|5350.9|5354|5351|5350.4|5347.4|0
1602023700000|2020-10-06 22:35:00|5354|5351|5356|5353|5356.5|5353.5|5354|5351|0
1602024000000|2020-10-06 22:40:00|5356.1|5353.1|5358.1|5355.1|5358.2|5355.2|5356|5353|0
1602024300000|2020-10-06 22:45:00|5358|5355|5352.1|5349.1|5358|5355|5352|5349|0
1602024600000|2020-10-06 22:50:00|5352.2|5349.2|5347.7|5344.7|5352.6|5349.6|5347.7|5344.7|0
1602024900000|2020-10-06 22:55:00|5347.5|5344.5|5349.5|5346.5|5349.5|5346.5|5347.1|5344.1|0
1602025200000|2020-10-06 23:00:00|5349.3|5346.3|5351.2|5348.2|5351.4|5348.4|5348.4|5345.4|0
1602025500000|2020-10-06 23:05:00|5351.3|5348.3|5352|5349|5352.4|5349.4|5350.9|5347.9|0
1602025800000|2020-10-06 23:10:00|5351.9|5348.9|5351.4|5348.4|5352|5349|5350.8|5347.8|0
1602026100000|2020-10-06 23:15:00|5351.3|5348.3|5352.5|5349.5|5352.7|5349.7|5350.8|5347.8|0
1602026400000|2020-10-06 23:20:00|5352.4|5349.4|5353.6|5350.6|5353.6|5350.6|5352.1|5349.1|0
1602026700000|2020-10-06 23:25:00|5353.5|5350.5|5353.1|5350.1|5353.6|5350.6|5351.6|5348.6|0
1602027000000|2020-10-06 23:30:00|5353|5350|5352.5|5349.5|5353|5350|5352.3|5349.3|0
1602027300000|2020-10-06 23:35:00|5352.6|5349.6|5352.5|5349.5|5353.9|5350.9|5352.2|5349.2|0
1602027600000|2020-10-06 23:40:00|5352.6|5349.6|5354.1|5351.1|5354.1|5351.1|5351.9|5348.9|0
1602027900000|2020-10-06 23:45:00|5354|5351|5355.5|5352.5|5356.7|5353.7|5353.7|5350.7|0
1602028200000|2020-10-06 23:50:00|5356.1|5353.1|5359.7|5356.7|5360.2|5357.2|5355.2|5352.2|0
1602028500000|2020-10-06 23:55:00|5359.6|5356.6|5361.5|5356.5|5362.2|5359.2|5358.7|5355.7|0
1602028800000|2020-10-07 00:00:00|5361.6|5356.6|5362.4|5357.4|5364.1|5359.1|5358.2|5353.2|0
1602029100000|2020-10-07 00:05:00|5361.9|5356.9|5364.8|5359.8|5364.8|5359.8|5360.1|5355.1|0
1602029400000|2020-10-07 00:10:00|5364.5|5359.5|5365.6|5360.6|5367.8|5362.8|5363|5358|0
1602029700000|2020-10-07 00:15:00|5365.5|5360.5|5367.8|5362.8|5368.3|5363.3|5363.9|5358.9|0
1602030000000|2020-10-07 00:20:00|5368|5363|5366.3|5361.3|5368.1|5363.1|5365.3|5360.3|0
1602030300000|2020-10-07 00:25:00|5366.4|5361.4|5365.8|5360.8|5367.2|5362.2|5363.3|5358.3|0
1602030600000|2020-10-07 00:30:00|5365.7|5360.7|5363.7|5358.7|5366.1|5361.1|5362.5|5357.5|0
1602030900000|2020-10-07 00:35:00|5363.6|5358.6|5361.6|5356.6|5363.6|5358.6|5359.8|5354.8|0
1602031200000|2020-10-07 00:40:00|5361.8|5356.8|5364.3|5359.3|5365.6|5360.6|5361.7|5356.7|0
1602031500000|2020-10-07 00:45:00|5364.2|5359.2|5362.2|5357.2|5364.6|5359.6|5360.8|5355.8|0
1602031800000|2020-10-07 00:50:00|5362.3|5357.3|5362.6|5357.6|5364.6|5359.6|5361.5|5356.5|0
1602032100000|2020-10-07 00:55:00|5362.4|5357.4|5363.8|5358.8|5365.5|5360.5|5362.2|5357.2|0
1602032400000|2020-10-07 01:00:00|5363.6|5358.6|5358.8|5353.8|5363.6|5358.6|5355.6|5350.6|0
1602032700000|2020-10-07 01:05:00|5358.9|5353.9|5358.9|5353.9|5361.1|5356.1|5358.9|5353.9|0
1602033000000|2020-10-07 01:10:00|5359|5354|5360.1|5355.1|5362.4|5357.4|5358.9|5353.9|0
1602033300000|2020-10-07 01:15:00|5360.2|5355.2|5366.2|5361.2|5366.9|5361.9|5360.2|5355.2|0
1602033600000|2020-10-07 01:20:00|5366.6|5361.6|5364.4|5359.4|5366.9|5361.9|5363.7|5358.7|0
1602033900000|2020-10-07 01:25:00|5364.5|5359.5|5361.1|5356.1|5365.1|5360.1|5359.9|5354.9|0
1602034200000|2020-10-07 01:30:00|5361.2|5356.2|5359.3|5354.3|5361.2|5356.2|5356.6|5351.6|0
1602034500000|2020-10-07 01:35:00|5359.2|5354.2|5359.5|5354.5|5361.6|5356.6|5357.9|5352.9|0
1602034800000|2020-10-07 01:40:00|5359.6|5354.6|5359.6|5354.6|5361.1|5356.1|5358.2|5353.2|0
1602035100000|2020-10-07 01:45:00|5359.5|5354.5|5362.6|5357.6|5363.1|5358.1|5359.5|5354.5|0
1602035400000|2020-10-07 01:50:00|5362.7|5357.7|5363.8|5358.8|5364|5359|5361.4|5356.4|0
1602035700000|2020-10-07 01:55:00|5364.1|5359.1|5372.3|5367.3|5375|5370|5364.1|5359.1|0
1602036000000|2020-10-07 02:00:00|5372.1|5367.1|5378|5373|5379.8|5374.8|5372.1|5367.1|0
1602036300000|2020-10-07 02:05:00|5378.1|5373.1|5375.8|5370.8|5378.3|5373.3|5375.1|5370.1|0
1602036600000|2020-10-07 02:10:00|5375.9|5370.9|5373.7|5368.7|5376.3|5371.3|5373.3|5368.3|0
1602036900000|2020-10-07 02:15:00|5373.8|5368.8|5378.5|5373.5|5382|5377|5373.2|5368.2|0
1602037200000|2020-10-07 02:20:00|5378.6|5373.6|5370.3|5365.3|5378.6|5373.6|5369.1|5364.1|0
1602037500000|2020-10-07 02:25:00|5369.9|5364.9|5370.7|5365.7|5372.5|5367.5|5368.6|5363.6|0
1602037800000|2020-10-07 02:30:00|5370.3|5365.3|5367.6|5362.6|5372|5367|5366.3|5361.3|0
1602038100000|2020-10-07 02:35:00|5367.7|5362.7|5370.4|5365.4|5371.1|5366.1|5366.7|5361.7|0
1602038400000|2020-10-07 02:40:00|5370.5|5365.5|5363.8|5358.8|5370.8|5365.8|5361.9|5356.9|0
1602038700000|2020-10-07 02:45:00|5363.7|5358.7|5369.2|5364.2|5369.5|5364.5|5362.7|5357.7|0
1602039000000|2020-10-07 02:50:00|5369.4|5364.4|5369.4|5364.4|5371.5|5366.5|5368.4|5363.4|0
1602039300000|2020-10-07 02:55:00|5369.3|5364.3|5368.7|5363.7|5372.6|5367.6|5368.6|5363.6|0
1602039600000|2020-10-07 03:00:00|5369|5364|5372.5|5367.5|5374.6|5369.6|5369|5364|0
1602039900000|2020-10-07 03:05:00|5372.4|5367.4|5373.4|5368.4|5374.5|5369.5|5372.1|5367.1|0
1602040200000|2020-10-07 03:10:00|5373.6|5368.6|5372.9|5367.9|5374.6|5369.6|5371.7|5366.7|0
1602040500000|2020-10-07 03:15:00|5373|5368|5371.2|5366.2|5374|5369|5369.1|5364.1|0
1602040800000|2020-10-07 03:20:00|5371.3|5366.3|5370|5365|5372.4|5367.4|5365.7|5360.7|0
1602041100000|2020-10-07 03:25:00|5369.9|5364.9|5373.5|5368.5|5374.6|5369.6|5369.7|5364.7|0
1602041400000|2020-10-07 03:30:00|5373.6|5368.6|5373.8|5368.8|5375.1|5370.1|5373|5368|0
1602041700000|2020-10-07 03:35:00|5373.7|5368.7|5371.9|5366.9|5373.7|5368.7|5371.2|5366.2|0
1602042000000|2020-10-07 03:40:00|5372|5367|5374.6|5369.6|5374.9|5369.9|5372|5367|0
1602042300000|2020-10-07 03:45:00|5374.7|5369.7|5378|5373|5379.7|5374.7|5372.5|5367.5|0
1602042600000|2020-10-07 03:50:00|5378.1|5373.1|5376.6|5371.6|5378.8|5373.8|5375.6|5370.6|0
1602042900000|2020-10-07 03:55:00|5376.7|5371.7|5375.6|5370.6|5376.9|5371.9|5375.2|5370.2|0
1602043200000|2020-10-07 04:00:00|5375.5|5370.5|5376.1|5371.1|5377.6|5372.6|5375.5|5370.5|0
1602043500000|2020-10-07 04:05:00|5376|5371|5375.6|5370.6|5377|5372|5375.4|5370.4|0
1602043800000|2020-10-07 04:10:00|5375.5|5370.5|5376.3|5371.3|5376.5|5371.5|5374.9|5369.9|0
1602044100000|2020-10-07 04:15:00|5375.5|5370.5|5377.5|5372.5|5379|5374|5375.4|5370.4|0
1602044400000|2020-10-07 04:20:00|5377.2|5372.2|5378.5|5373.5|5378.9|5373.9|5377.1|5372.1|0
1602044700000|2020-10-07 04:25:00|5378.6|5373.6|5377.3|5372.3|5378.8|5373.8|5376.1|5371.1|0
1602045000000|2020-10-07 04:30:00|5377.2|5372.2|5373.7|5368.7|5377.3|5372.3|5372.5|5367.5|0
1602045300000|2020-10-07 04:35:00|5373.6|5368.6|5374.5|5369.5|5376.4|5371.4|5373.5|5368.5|0
1602045600000|2020-10-07 04:40:00|5374.6|5369.6|5376.2|5371.2|5377.3|5372.3|5374.6|5369.6|0
1602045900000|2020-10-07 04:45:00|5376.1|5371.1|5376.1|5371.1|5377.7|5372.7|5375.9|5370.9|0
1602046200000|2020-10-07 04:50:00|5375.4|5370.4|5376.5|5371.5|5377.2|5372.2|5375.4|5370.4|0
1602046500000|2020-10-07 04:55:00|5376.3|5371.3|5376.7|5371.7|5377.3|5372.3|5375.8|5370.8|0
1602046800000|2020-10-07 05:00:00|5376.6|5371.6|5375.6|5370.6|5377.3|5372.3|5374.5|5369.5|0
1602047100000|2020-10-07 05:05:00|5375.7|5370.7|5377.6|5372.6|5378.7|5373.7|5375.6|5370.6|0
1602047400000|2020-10-07 05:10:00|5377.5|5372.5|5378.5|5373.5|5378.7|5373.7|5376.7|5371.7|0
1602047700000|2020-10-07 05:15:00|5378.6|5373.6|5378.5|5373.5|5379.7|5374.7|5376.6|5371.6|0
1602048000000|2020-10-07 05:20:00|5378.4|5373.4|5374.5|5369.5|5378.4|5373.4|5374.3|5369.3|0
1602048300000|2020-10-07 05:25:00|5374.7|5369.7|5378.2|5373.2|5378.3|5373.3|5373|5368|0
1602048600000|2020-10-07 05:30:00|5378.1|5373.1|5378.7|5373.7|5379.2|5374.2|5375.7|5370.7|0
1602048900000|2020-10-07 05:35:00|5379|5374|5387.5|5382.5|5387.6|5382.6|5378.2|5373.2|0
1602049200000|2020-10-07 05:40:00|5387.4|5382.4|5393.8|5388.8|5396.8|5391.8|5387.3|5382.3|0
1602049500000|2020-10-07 05:45:00|5394|5389|5391.6|5386.6|5394.7|5389.7|5390.1|5385.1|0
1602049800000|2020-10-07 05:50:00|5391.5|5386.5|5390.3|5385.3|5392.4|5387.4|5389.8|5384.8|0
1602050100000|2020-10-07 05:55:00|5390.6|5385.6|5389.9|5384.9|5390.6|5385.6|5387|5382|0
1602050400000|2020-10-07 06:00:00|5390.3|5385.3|5390|5385|5391.7|5386.7|5388|5383|0
1602050700000|2020-10-07 06:05:00|5390.4|5385.4|5389.2|5384.2|5393.5|5388.5|5388.5|5383.5|0
1602051000000|2020-10-07 06:10:00|5389|5384|5390.5|5385.5|5391.9|5386.9|5388.6|5383.6|0
1602051300000|2020-10-07 06:15:00|5390.4|5385.4|5393.2|5388.2|5395.6|5390.6|5389.2|5384.2|0
1602051600000|2020-10-07 06:20:00|5393.1|5388.1|5390.6|5385.6|5393.9|5388.9|5389.5|5384.5|0
1602051900000|2020-10-07 06:25:00|5390.4|5385.4|5390.7|5385.7|5392.6|5387.6|5387.8|5382.8|0
1602052200000|2020-10-07 06:30:00|5390.6|5385.6|5392.7|5387.7|5393|5388|5390.6|5385.6|0
1602052500000|2020-10-07 06:35:00|5392.6|5387.6|5394.6|5389.6|5394.6|5389.6|5390.3|5385.3|0
1602052800000|2020-10-07 06:40:00|5394.4|5389.4|5392.3|5387.3|5396.2|5391.2|5392|5387|0
1602053100000|2020-10-07 06:45:00|5392|5387|5391.2|5386.2|5393.6|5388.6|5389.6|5384.6|0
1602053400000|2020-10-07 06:50:00|5391.1|5386.1|5392.2|5387.2|5393.6|5388.6|5391.1|5386.1|0
1602053700000|2020-10-07 06:55:00|5391.9|5386.9|5394.9|5389.9|5395|5390|5391.4|5386.4|0
1602054000000|2020-10-07 07:00:00|5395.3|5390.3|5393.8|5388.8|5397.8|5392.8|5392.7|5387.7|0
1602054300000|2020-10-07 07:05:00|5393.7|5388.7|5401.6|5396.6|5401.7|5396.7|5392.5|5387.5|0
1602054600000|2020-10-07 07:10:00|5401.7|5396.7|5405.5|5400.5|5408.3|5403.3|5397.9|5392.9|0
1602054900000|2020-10-07 07:15:00|5405.4|5400.4|5404.1|5399.1|5408.9|5403.9|5403.7|5398.7|0
1602055200000|2020-10-07 07:20:00|5404.4|5399.4|5403.3|5398.3|5405.8|5400.8|5402|5397|0
1602055500000|2020-10-07 07:25:00|5403.2|5398.2|5405.2|5400.2|5406.2|5401.2|5402|5397|0
1602055800000|2020-10-07 07:30:00|5405.4|5400.4|5405|5400|5408.3|5403.3|5404|5399|0
1602056100000|2020-10-07 07:35:00|5404.9|5399.9|5402.9|5397.9|5406.4|5401.4|5402.6|5397.6|0
1602056400000|2020-10-07 07:40:00|5402.8|5397.8|5402.5|5397.5|5404.1|5399.1|5402.2|5397.2|0
1602056700000|2020-10-07 07:45:00|5402.7|5397.7|5405.5|5400.5|5405.5|5400.5|5400.9|5395.9|0
1602057000000|2020-10-07 07:50:00|5405.8|5400.8|5404.5|5399.5|5406.1|5401.1|5403.1|5398.1|0
1602057300000|2020-10-07 07:55:00|5404.4|5399.4|5405.4|5400.4|5407.1|5402.1|5403.6|5398.6|0
1602057600000|2020-10-07 08:00:00|5405.9|5400.9|5417|5414|5429.9|5426.9|5405.6|5400.6|0
1602057900000|2020-10-07 08:05:00|5417.3|5414.3|5416.2|5413.2|5418|5415|5413.6|5410.6|0
1602058200000|2020-10-07 08:10:00|5415.4|5412.4|5414|5411|5416.6|5413.6|5412.4|5409.4|0
1602058500000|2020-10-07 08:15:00|5414.2|5411.2|5414.1|5411.1|5414.6|5411.6|5412.2|5409.2|0
1602058800000|2020-10-07 08:20:00|5414.4|5411.4|5415.1|5412.1|5417.8|5414.8|5413.1|5410.1|0
1602059100000|2020-10-07 08:25:00|5414.7|5411.7|5415.3|5412.3|5415.8|5412.8|5413.6|5410.6|0
1602059400000|2020-10-07 08:30:00|5415.2|5412.2|5412.5|5409.5|5415.6|5412.6|5411.6|5408.6|0
1602059700000|2020-10-07 08:35:00|5413|5410|5414.2|5411.2|5416.5|5413.5|5412.7|5409.7|0
1602060000000|2020-10-07 08:40:00|5413.6|5410.6|5412.4|5409.4|5416.6|5413.6|5412.2|5409.2|0
1602060300000|2020-10-07 08:45:00|5412.5|5409.5|5411.5|5408.5|5413.2|5410.2|5409.9|5406.9|0
1602060600000|2020-10-07 08:50:00|5411.4|5408.4|5415.8|5412.8|5416.1|5413.1|5410.8|5407.8|0
1602060900000|2020-10-07 08:55:00|5416.2|5413.2|5417.1|5414.1|5417.7|5414.7|5415.2|5412.2|0
1602061200000|2020-10-07 09:00:00|5416.6|5413.6|5415.1|5412.1|5417.7|5414.7|5415|5412|0
1602061500000|2020-10-07 09:05:00|5417.1|5414.1|5414.8|5411.8|5417.1|5414.1|5414.3|5411.3|0
1602061800000|2020-10-07 09:10:00|5414.4|5411.4|5418.5|5415.5|5418.5|5415.5|5414.3|5411.3|0
1602062100000|2020-10-07 09:15:00|5418.3|5415.3|5418.4|5415.4|5419.6|5416.6|5417.9|5414.9|0
1602062400000|2020-10-07 09:20:00|5418.6|5415.6|5419.8|5416.8|5420.1|5417.1|5417.8|5414.8|0
1602062700000|2020-10-07 09:25:00|5419.9|5416.9|5418.5|5415.5|5420.1|5417.1|5417|5414|0
1602063000000|2020-10-07 09:30:00|5418.4|5415.4|5417.8|5414.8|5419.9|5416.9|5417.3|5414.3|0
1602063300000|2020-10-07 09:35:00|5417.9|5414.9|5418.2|5415.2|5419.5|5416.5|5417.7|5414.7|0
1602063600000|2020-10-07 09:40:00|5417.9|5414.9|5416.9|5413.9|5418.1|5415.1|5416.7|5413.7|0
1602063900000|2020-10-07 09:45:00|5417|5414|5416.8|5413.8|5418.6|5415.6|5416.3|5413.3|0
1602064200000|2020-10-07 09:50:00|5416.9|5413.9|5418.6|5415.6|5418.6|5415.6|5416.7|5413.7|0
1602064500000|2020-10-07 09:55:00|5418.5|5415.5|5410.1|5407.1|5418.5|5415.5|5410.1|5407.1|0
1602064800000|2020-10-07 10:00:00|5410|5407|5410|5407|5410.6|5407.6|5408.5|5405.5|0
1602065100000|2020-10-07 10:05:00|5410.1|5407.1|5410|5407|5410.4|5407.4|5409.8|5406.8|0
1602065400000|2020-10-07 10:10:00|5409.9|5406.9|5412.3|5409.3|5412.5|5409.5|5409.7|5406.7|0
1602065700000|2020-10-07 10:15:00|5412.4|5409.4|5412.6|5409.6|5414.9|5411.9|5411.6|5408.6|0
1602066000000|2020-10-07 10:20:00|5412.7|5409.7|5412.6|5409.6|5413|5410|5409.6|5406.6|0
1602066300000|2020-10-07 10:25:00|5412.7|5409.7|5413.7|5410.7|5414.6|5411.6|5411.7|5408.7|0
1602066600000|2020-10-07 10:30:00|5414.2|5411.2|5413|5410|5414.2|5411.2|5411.6|5408.6|0
1602066900000|2020-10-07 10:35:00|5412.5|5409.5|5410.8|5407.8|5412.6|5409.6|5409.4|5406.4|0
1602067200000|2020-10-07 10:40:00|5410.6|5407.6|5401.5|5398.5|5410.6|5407.6|5401.5|5398.5|0
1602067500000|2020-10-07 10:45:00|5401.4|5398.4|5405.8|5402.8|5405.8|5402.8|5401.1|5398.1|0
1602067800000|2020-10-07 10:50:00|5406|5403|5408.4|5405.4|5408.8|5405.8|5405.9|5402.9|0
1602068100000|2020-10-07 10:55:00|5408.7|5405.7|5413.5|5410.5|5413.9|5410.9|5408.1|5405.1|0
1602068400000|2020-10-07 11:00:00|5411.9|5408.9|5418.3|5415.3|5418.6|5415.6|5410.2|5407.2|0
1602068700000|2020-10-07 11:05:00|5418.2|5415.2|5417.7|5414.7|5422.1|5419.1|5417.7|5414.7|0
1602069000000|2020-10-07 11:10:00|5417.8|5414.8|5416.9|5413.9|5420.7|5417.7|5416.3|5413.3|0
1602069300000|2020-10-07 11:15:00|5416.8|5413.8|5417.1|5414.1|5417.4|5414.4|5415.1|5412.1|0
1602069600000|2020-10-07 11:20:00|5417.4|5414.4|5418.2|5415.2|5419.7|5416.7|5417.1|5414.1|0
1602069900000|2020-10-07 11:25:00|5418.5|5415.5|5420.2|5417.2|5420.3|5417.3|5418|5415|0
1602070200000|2020-10-07 11:30:00|5420.1|5417.1|5419|5416|5421.7|5418.7|5419|5416|0
1602070500000|2020-10-07 11:35:00|5419.1|5416.1|5422.4|5419.4|5422.7|5419.7|5419.1|5416.1|0
1602070800000|2020-10-07 11:40:00|5422.5|5419.5|5425.5|5422.5|5425.8|5422.8|5422.5|5419.5|0
1602071100000|2020-10-07 11:45:00|5425.4|5422.4|5428.6|5425.6|5429.3|5426.3|5425.4|5422.4|0
1602071400000|2020-10-07 11:50:00|5428.5|5425.5|5429.5|5426.5|5431.6|5428.6|5427.8|5424.8|0
1602071700000|2020-10-07 11:55:00|5429.2|5426.2|5431.1|5428.1|5431.6|5428.6|5428.7|5425.7|0
1602072000000|2020-10-07 12:00:00|5430.6|5427.6|5431|5428|5431|5428|5428.8|5425.8|0
1602072300000|2020-10-07 12:05:00|5430.8|5427.8|5434.8|5431.8|5434.8|5431.8|5430.2|5427.2|0
1602072600000|2020-10-07 12:10:00|5434.9|5431.9|5434|5431|5435.7|5432.7|5432.7|5429.7|0
1602072900000|2020-10-07 12:15:00|5433.9|5430.9|5435|5432|5437.4|5434.4|5433.6|5430.6|0
1602073200000|2020-10-07 12:20:00|5435.2|5432.2|5433.7|5430.7|5435.3|5432.3|5432.8|5429.8|0
1602073500000|2020-10-07 12:25:00|5433.6|5430.6|5433.2|5430.2|5433.7|5430.7|5430.9|5427.9|0
1602073800000|2020-10-07 12:30:00|5433.1|5430.1|5434.7|5431.7|5434.8|5431.8|5431.8|5428.8|0
1602074100000|2020-10-07 12:35:00|5434.6|5431.6|5437.2|5434.2|5437.2|5434.2|5434.2|5431.2|0
1602074400000|2020-10-07 12:40:00|5437.4|5434.4|5437.6|5434.6|5438|5435|5437|5434|0
1602074700000|2020-10-07 12:45:00|5437.7|5434.7|5440.7|5437.7|5441.3|5438.3|5437.5|5434.5|0
1602075000000|2020-10-07 12:50:00|5440.6|5437.6|5440.2|5437.2|5440.7|5437.7|5438.8|5435.8|0
1602075300000|2020-10-07 12:55:00|5440.4|5437.4|5439|5436|5442.9|5439.9|5438.4|5435.4|0
1602075600000|2020-10-07 13:00:00|5439.1|5436.1|5434.8|5431.8|5439.2|5436.2|5434|5431|0
1602075900000|2020-10-07 13:05:00|5434.7|5431.7|5436.4|5433.4|5437|5434|5434.3|5431.3|0
1602076200000|2020-10-07 13:10:00|5436.6|5433.6|5439.1|5436.1|5439.2|5436.2|5436.6|5433.6|0
1602076500000|2020-10-07 13:15:00|5439.2|5436.2|5439.2|5436.2|5440|5437|5436.4|5433.4|0
1602076800000|2020-10-07 13:20:00|5438.5|5435.5|5442.9|5439.9|5442.9|5439.9|5438.4|5435.4|0
1602077100000|2020-10-07 13:25:00|5443.1|5440.1|5440.7|5437.7|5444.4|5441.4|5436.1|5433.1|0
1602077400000|2020-10-07 13:30:00|5442.1|5439.1|5456.6|5454.8|5457.9|5456.1|5435.4|5433.6|0
1602077700000|2020-10-07 13:35:00|5457|5455.2|5445.5|5443.7|5465.9|5464.1|5445.5|5443.7|0
1602078000000|2020-10-07 13:40:00|5445.3|5443.5|5461.5|5459.7|5467.1|5465.3|5445.2|5443.4|0
1602078300000|2020-10-07 13:45:00|5461.1|5459.3|5453.4|5451.6|5463.8|5462|5448.1|5446.3|0
1602078600000|2020-10-07 13:50:00|5453.3|5451.5|5460.6|5458.8|5460.6|5458.8|5450.9|5449.1|0
1602078900000|2020-10-07 13:55:00|5461.8|5460|5443.5|5441.7|5462.6|5460.8|5443|5441.2|0
1602079200000|2020-10-07 14:00:00|5443.6|5441.8|5432.5|5430.7|5447.6|5445.8|5427.3|5425.5|0
1602079500000|2020-10-07 14:05:00|5432.6|5430.8|5438.8|5437|5440.4|5438.6|5427|5425.2|0
1602079800000|2020-10-07 14:10:00|5439|5437.2|5421.8|5420|5439.2|5437.4|5417.8|5416|0
1602080100000|2020-10-07 14:15:00|5422.4|5420.6|5426|5424.2|5426.9|5425.1|5417.9|5416.1|0
1602080400000|2020-10-07 14:20:00|5425.8|5424|5423.6|5421.8|5436.8|5435|5419.3|5417.5|0
1602080700000|2020-10-07 14:25:00|5423.4|5421.6|5419.2|5417.4|5426.3|5424.5|5417.6|5415.8|0
1602081000000|2020-10-07 14:30:00|5418.9|5417.1|5423.4|5421.6|5431.3|5429.5|5415|5413.2|0
1602081300000|2020-10-07 14:35:00|5423.3|5421.5|5412.8|5411|5423.3|5421.5|5411.3|5409.5|0
1602081600000|2020-10-07 14:40:00|5412.9|5411.1|5420.6|5418.8|5420.6|5418.8|5409.5|5407.7|0
1602081900000|2020-10-07 14:45:00|5420.7|5418.9|5423.6|5421.8|5424.6|5422.8|5414.6|5412.8|0
1602082200000|2020-10-07 14:50:00|5423.8|5422|5432.2|5430.4|5433.2|5431.4|5423.8|5422|0
1602082500000|2020-10-07 14:55:00|5432.1|5430.3|5436.1|5434.3|5438.4|5436.6|5430.5|5428.7|0
1602082800000|2020-10-07 15:00:00|5436.6|5434.8|5439.6|5437.8|5440.6|5438.8|5434.1|5432.3|0
1602083100000|2020-10-07 15:05:00|5439.9|5438.1|5441.8|5440|5448.4|5446.6|5439.9|5438.1|0
1602083400000|2020-10-07 15:10:00|5442.4|5440.6|5444.4|5442.6|5446|5444.2|5441.2|5439.4|0
1602083700000|2020-10-07 15:15:00|5444.3|5442.5|5439.6|5437.8|5446.1|5444.3|5437.3|5435.5|0
1602084000000|2020-10-07 15:20:00|5439.8|5438|5440.8|5439|5440.8|5439|5434.1|5432.3|0
1602084300000|2020-10-07 15:25:00|5440.7|5438.9|5439.1|5437.3|5442.3|5440.5|5434.4|5432.6|0
1602084600000|2020-10-07 15:30:00|5439.7|5437.9|5445.8|5444|5447.9|5446.1|5439.7|5437.9|0
1602084900000|2020-10-07 15:35:00|5445.7|5443.9|5443.2|5441.4|5445.7|5443.9|5441.8|5440|0
1602085200000|2020-10-07 15:40:00|5443.3|5441.5|5448.6|5446.8|5449.2|5447.4|5443.3|5441.5|0
1602085500000|2020-10-07 15:45:00|5449.4|5447.6|5451.8|5450|5452.2|5450.4|5448.7|5446.9|0
1602085800000|2020-10-07 15:50:00|5451.9|5450.1|5445|5443.2|5453.2|5451.4|5443.3|5441.5|0
1602086100000|2020-10-07 15:55:00|5445.1|5443.3|5448.2|5446.4|5449.5|5447.7|5444.8|5443|0
1602086400000|2020-10-07 16:00:00|5448.4|5446.6|5450.5|5448.7|5455.8|5454|5448.3|5446.5|0
1602086700000|2020-10-07 16:05:00|5450.6|5448.8|5453.8|5452|5454.6|5452.8|5450.1|5448.3|0
1602087000000|2020-10-07 16:10:00|5453.9|5452.1|5463.6|5461.8|5464.6|5462.8|5453.3|5451.5|0
1602087300000|2020-10-07 16:15:00|5463.5|5461.7|5458.5|5456.7|5465|5463.2|5454.5|5452.7|0
1602087600000|2020-10-07 16:20:00|5458.6|5456.8|5462.2|5460.4|5464|5462.2|5458.6|5456.8|0
1602087900000|2020-10-07 16:25:00|5462.3|5460.5|5435.2|5433.4|5464.4|5462.6|5426.4|5424.6|0
1602088200000|2020-10-07 16:30:00|5435.3|5433.5|5449.5|5447.7|5453.6|5451.8|5435.3|5433.5|0
1602088500000|2020-10-07 16:35:00|5449.4|5447.6|5450.8|5449|5453.9|5452.1|5445.1|5443.3|0
1602088800000|2020-10-07 16:40:00|5450.7|5448.9|5455.4|5453.6|5456.9|5455.1|5450.7|5448.9|0
1602089100000|2020-10-07 16:45:00|5455.2|5453.4|5461.3|5459.5|5461.7|5459.9|5455|5453.2|0
1602089400000|2020-10-07 16:50:00|5461.1|5459.3|5455.2|5453.4|5462.2|5460.4|5454.5|5452.7|0
1602089700000|2020-10-07 16:55:00|5455.6|5453.8|5463.2|5461.4|5464.6|5462.8|5455.5|5453.7|0
1602090000000|2020-10-07 17:00:00|5463.3|5461.5|5469.1|5467.3|5469.7|5467.9|5463.2|5461.4|0
1602090300000|2020-10-07 17:05:00|5469.4|5467.6|5466.3|5464.5|5470.7|5468.9|5465.2|5463.4|0
1602090600000|2020-10-07 17:10:00|5466.2|5464.4|5466.3|5464.5|5469.7|5467.9|5464.1|5462.3|0
1602090900000|2020-10-07 17:15:00|5466.2|5464.4|5467|5465.2|5470.3|5468.5|5463.6|5461.8|0
1602091200000|2020-10-07 17:20:00|5467.1|5465.3|5470.1|5468.3|5470.6|5468.8|5464.2|5462.4|0
1602091500000|2020-10-07 17:25:00|5469.9|5468.1|5467.9|5466.1|5470.7|5468.9|5466.5|5464.7|0
1602091800000|2020-10-07 17:30:00|5468|5466.2|5466.8|5465|5470.8|5469|5466.4|5464.6|0
1602092100000|2020-10-07 17:35:00|5466.7|5464.9|5472.7|5470.9|5472.8|5471|5466.7|5464.9|0
1602092400000|2020-10-07 17:40:00|5472.5|5470.7|5478.5|5476.7|5478.9|5477.1|5472.2|5470.4|0
1602092700000|2020-10-07 17:45:00|5478.4|5476.6|5479.6|5477.8|5479.6|5477.8|5475.9|5474.1|0
1602093000000|2020-10-07 17:50:00|5479.7|5477.9|5477.2|5475.4|5479.8|5478|5476|5474.2|0
1602093300000|2020-10-07 17:55:00|5477|5475.2|5468.1|5466.3|5477|5475.2|5466.1|5464.3|0
1602093600000|2020-10-07 18:00:00|5468|5466.2|5469.2|5467.4|5474.3|5472.5|5467.4|5465.6|0
1602093900000|2020-10-07 18:05:00|5469.3|5467.5|5465.4|5463.6|5470.6|5468.8|5462.7|5460.9|0
1602094200000|2020-10-07 18:10:00|5465.8|5464|5468.4|5466.6|5470.7|5468.9|5463.6|5461.8|0
1602094500000|2020-10-07 18:15:00|5468.6|5466.8|5475.1|5473.3|5475.1|5473.3|5467.5|5465.7|0
1602094800000|2020-10-07 18:20:00|5475.4|5473.6|5481|5479.2|5481.7|5479.9|5474|5472.2|0
1602095100000|2020-10-07 18:25:00|5481.1|5479.3|5475.4|5473.6|5481.9|5480.1|5473.9|5472.1|0
1602095400000|2020-10-07 18:30:00|5475.3|5473.5|5474.4|5472.6|5477.2|5475.4|5472.8|5471|0
1602095700000|2020-10-07 18:35:00|5474.5|5472.7|5471.4|5469.6|5475.6|5473.8|5469.6|5467.8|0
1602096000000|2020-10-07 18:40:00|5472.1|5470.3|5465.7|5463.9|5472.3|5470.5|5460.2|5458.4|0
1602096300000|2020-10-07 18:45:00|5465.8|5464|5469.3|5467.5|5471.3|5469.5|5465.2|5463.4|0
1602096600000|2020-10-07 18:50:00|5469.4|5467.6|5471.9|5470.1|5472.8|5471|5467.5|5465.7|0
1602096900000|2020-10-07 18:55:00|5471.8|5470|5474.4|5472.6|5475.9|5474.1|5471.1|5469.3|0
1602097200000|2020-10-07 19:00:00|5474.5|5472.7|5475.4|5473.6|5477.4|5475.6|5472.9|5471.1|0
1602097500000|2020-10-07 19:05:00|5475.6|5473.8|5480.3|5478.5|5480.6|5478.8|5475.6|5473.8|0
1602097800000|2020-10-07 19:10:00|5480.4|5478.6|5478.4|5476.6|5481.7|5479.9|5477.7|5475.9|0
1602098100000|2020-10-07 19:15:00|5478.5|5476.7|5475.3|5473.5|5479.1|5477.3|5473.2|5471.4|0
1602098400000|2020-10-07 19:20:00|5475.8|5474|5475|5473.2|5478.3|5476.5|5473.4|5471.6|0
1602098700000|2020-10-07 19:25:00|5475.1|5473.3|5472.7|5470.9|5476.3|5474.5|5469.5|5467.7|0
1602099000000|2020-10-07 19:30:00|5473.2|5471.4|5468.4|5466.6|5476.5|5474.7|5467.5|5465.7|0
1602099300000|2020-10-07 19:35:00|5468.3|5466.5|5470.6|5468.8|5472|5470.2|5467.3|5465.5|0
1602099600000|2020-10-07 19:40:00|5470.5|5468.7|5473.3|5471.5|5475.1|5473.3|5470.2|5468.4|0
1602099900000|2020-10-07 19:45:00|5473.2|5471.4|5473.4|5471.6|5474.1|5472.3|5469.3|5467.5|0
1602100200000|2020-10-07 19:50:00|5474.8|5473|5477.3|5475.5|5477.3|5475.5|5469|5467.2|0
1602100500000|2020-10-07 19:55:00|5476.8|5475|5467.1|5465.3|5477|5475.2|5465.4|5463.6|0
1602100800000|2020-10-07 20:00:00|5468.1|5465.1|5465.7|5462.7|5469.2|5466.2|5464.3|5461.3|0
1602101100000|2020-10-07 20:05:00|5465.6|5462.6|5465.4|5462.4|5466.1|5463.1|5464.7|5461.7|0
1602101400000|2020-10-07 20:10:00|5465.5|5462.5|5463.2|5460.2|5466.4|5463.4|5461.3|5458.3|0
1602101700000|2020-10-07 20:15:00|5463.8|5460.8|5463.4|5460.4|5464.6|5461.6|5462|5459|0
1602102000000|2020-10-07 20:20:00|5463.5|5460.5|5465.7|5462.7|5465.8|5462.8|5463.5|5460.5|0
1602102300000|2020-10-07 20:25:00|5465.8|5462.8|5469.9|5466.9|5469.9|5466.9|5465.7|5462.7|0
1602102600000|2020-10-07 20:30:00|5469.8|5466.8|5469.5|5466.5|5470.1|5467.1|5467.9|5464.9|0
1602102900000|2020-10-07 20:35:00|5469.6|5466.6|5470.1|5467.1|5470.6|5467.6|5469.4|5466.4|0
1602103200000|2020-10-07 20:40:00|5469.9|5466.9|5469.6|5466.6|5470.1|5467.1|5468.2|5465.2|0
1602103500000|2020-10-07 20:45:00|5469.5|5466.5|5470.3|5467.3|5471.2|5468.2|5469.5|5466.5|0
1602103800000|2020-10-07 20:50:00|5470.4|5467.4|5470.3|5467.3|5471|5468|5469.8|5466.8|0
1602104100000|2020-10-07 20:55:00|5470.1|5467.1|5469.1|5466.1|5470.1|5467.1|5469|5466|0
1602104400000|2020-10-07 21:00:00|5469|5466|5469|5466|5469.4|5466.4|5468.6|5465.6|0
1602104700000|2020-10-07 21:05:00|5469.1|5466.1|5469.4|5466.4|5470.3|5467.3|5468.8|5465.8|0
1602105000000|2020-10-07 21:10:00|5469.5|5466.5|5471.4|5468.4|5471.4|5468.4|5469.5|5466.5|0
1602105300000|2020-10-07 21:15:00|5471.3|5468.3|5471.4|5468.4|5471.9|5468.9|5470.9|5467.9|0
1602105600000|2020-10-07 21:20:00|5471.5|5468.5|5471.3|5468.3|5472|5469|5471.2|5468.2|0
1602105900000|2020-10-07 21:25:00|5471.4|5468.4|5472.1|5469.1|5472.4|5469.4|5470.8|5467.8|0
1602106200000|2020-10-07 21:30:00|5472|5469|5471.9|5468.9|5472.1|5469.1|5471.6|5468.6|0
1602106500000|2020-10-07 21:35:00|5472|5469|5473.3|5470.3|5473.8|5470.8|5472|5469|0
1602106800000|2020-10-07 21:40:00|5473.4|5470.4|5472.7|5469.7|5473.5|5470.5|5472.6|5469.6|0
1602107100000|2020-10-07 21:45:00|5472.6|5469.6|5473.2|5470.2|5473.3|5470.3|5472.6|5469.6|0
1602107400000|2020-10-07 21:50:00|5473.3|5470.3|5473.7|5470.7|5473.8|5470.8|5473.1|5470.1|0
1602107700000|2020-10-07 21:55:00|5473.5|5470.5|5473.1|5470.1|5473.5|5470.5|5473|5470|0
1602108000000|2020-10-07 22:00:00|5472.8|5469.8|5473.5|5470.5|5473.5|5470.5|5472.3|5469.3|0
1602108300000|2020-10-07 22:05:00|5473.3|5470.3|5472.3|5469.3|5473.6|5470.6|5472.1|5469.1|0
1602108600000|2020-10-07 22:10:00|5472.2|5469.2|5473.1|5470.1|5473.2|5470.2|5471.9|5468.9|0
1602108900000|2020-10-07 22:15:00|5473.2|5470.2|5473.7|5470.7|5473.8|5470.8|5472.9|5469.9|0
1602109200000|2020-10-07 22:20:00|5473.8|5470.8|5475.6|5472.6|5475.7|5472.7|5473.8|5470.8|0
1602109500000|2020-10-07 22:25:00|5475.7|5472.7|5477.1|5474.1|5477.6|5474.6|5475.7|5472.7|0
1602109800000|2020-10-07 22:30:00|5477.2|5474.2|5478.9|5475.9|5478.9|5475.9|5476.7|5473.7|0
1602110100000|2020-10-07 22:35:00|5478.8|5475.8|5478.2|5475.2|5479.3|5476.3|5477.9|5474.9|0
1602110400000|2020-10-07 22:40:00|5478.3|5475.3|5477.8|5474.8|5478.5|5475.5|5477.3|5474.3|0
1602110700000|2020-10-07 22:45:00|5477.7|5474.7|5478.7|5475.7|5478.9|5475.9|5477.4|5474.4|0
1602111000000|2020-10-07 22:50:00|5478.6|5475.6|5479.5|5476.5|5479.8|5476.8|5478|5475|0
1602111300000|2020-10-07 22:55:00|5479.6|5476.6|5479.7|5476.7|5480.2|5477.2|5479.5|5476.5|0
1602111600000|2020-10-07 23:00:00|5479.6|5476.6|5479.4|5476.4|5479.8|5476.8|5479.2|5476.2|0
1602111900000|2020-10-07 23:05:00|5479.5|5476.5|5480|5477|5480.4|5477.4|5479.2|5476.2|0
1602112200000|2020-10-07 23:10:00|5480.1|5477.1|5479.8|5476.8|5480.5|5477.5|5479.7|5476.7|0
1602112500000|2020-10-07 23:15:00|5479.7|5476.7|5479.9|5476.9|5480|5477|5479.2|5476.2|0
1602112800000|2020-10-07 23:20:00|5479.8|5476.8|5479.9|5476.9|5480.4|5477.4|5479.5|5476.5|0
1602113100000|2020-10-07 23:25:00|5480|5477|5479.6|5476.6|5480.6|5477.6|5479.6|5476.6|0
1602113400000|2020-10-07 23:30:00|5479.7|5476.7|5479.4|5476.4|5479.7|5476.7|5479.2|5476.2|0
1602113700000|2020-10-07 23:35:00|5479.5|5476.5|5479.8|5476.8|5479.9|5476.9|5479.2|5476.2|0
1602114000000|2020-10-07 23:40:00|5480.4|5477.4|5481.8|5478.8|5481.9|5478.9|5480.3|5477.3|0
1602114300000|2020-10-07 23:45:00|5481.7|5478.7|5481.1|5478.1|5481.7|5478.7|5480.8|5477.8|0
1602114600000|2020-10-07 23:50:00|5481.2|5478.2|5480.9|5477.9|5483.3|5480.3|5480.6|5477.6|0
1602114900000|2020-10-07 23:55:00|5480.8|5477.8|5484.1|5479.1|5484.3|5480.5|5480.1|5477.1|0
1602115200000|2020-10-08 00:00:00|5484.2|5479.2|5480.4|5475.4|5485.1|5480.1|5480.1|5475.1|0
1602115500000|2020-10-08 00:05:00|5480.1|5475.1|5477.6|5472.6|5480.4|5475.4|5476.4|5471.4|0
1602115800000|2020-10-08 00:10:00|5477.2|5472.2|5479.6|5474.6|5479.6|5474.6|5475.1|5470.1|0
1602116100000|2020-10-08 00:15:00|5479.7|5474.7|5477.7|5472.7|5479.8|5474.8|5476.5|5471.5|0
1602116400000|2020-10-08 00:20:00|5478.4|5473.4|5478.4|5473.4|5479.2|5474.2|5477|5472|0
1602116700000|2020-10-08 00:25:00|5478.5|5473.5|5481|5476|5481.7|5476.7|5477.1|5472.1|0
1602117000000|2020-10-08 00:30:00|5480.8|5475.8|5481.9|5476.9|5482|5477|5479.9|5474.9|0
1602117300000|2020-10-08 00:35:00|5482|5477|5480.7|5475.7|5482|5477|5480.4|5475.4|0
1602117600000|2020-10-08 00:40:00|5480.6|5475.6|5480.5|5475.5|5481|5476|5479.3|5474.3|0
1602117900000|2020-10-08 00:45:00|5480.3|5475.3|5481.3|5476.3|5482.5|5477.5|5479.1|5474.1|0
1602118200000|2020-10-08 00:50:00|5481.1|5476.1|5481|5476|5482.2|5477.2|5480.2|5475.2|0
1602118500000|2020-10-08 00:55:00|5480.8|5475.8|5477.6|5472.6|5481|5476|5475.3|5470.3|0
1602118800000|2020-10-08 01:00:00|5477.5|5472.5|5477.1|5472.1|5479.1|5474.1|5475.3|5470.3|0
1602119100000|2020-10-08 01:05:00|5477|5472|5479.6|5474.6|5480.4|5475.4|5476.8|5471.8|0
1602119400000|2020-10-08 01:10:00|5479.7|5474.7|5479.1|5474.1|5480.9|5475.9|5477|5472|0
1602119700000|2020-10-08 01:15:00|5479|5474|5477.6|5472.6|5479.1|5474.1|5474.8|5469.8|0
1602120000000|2020-10-08 01:20:00|5477.5|5472.5|5475.4|5470.4|5480.4|5475.4|5475|5470|0
1602120300000|2020-10-08 01:25:00|5475.5|5470.5|5476.1|5471.1|5476.1|5471.1|5472.7|5467.7|0
1602120600000|2020-10-08 01:30:00|5476.2|5471.2|5478.6|5473.6|5478.7|5473.7|5472.6|5467.6|0
1602120900000|2020-10-08 01:35:00|5478.7|5473.7|5480.9|5475.9|5482.3|5477.3|5478.4|5473.4|0
1602121200000|2020-10-08 01:40:00|5480.7|5475.7|5480.3|5475.3|5481.3|5476.3|5477.9|5472.9|0
1602121500000|2020-10-08 01:45:00|5480.2|5475.2|5480.2|5475.2|5481.5|5476.5|5478.9|5473.9|0
1602121800000|2020-10-08 01:50:00|5480.1|5475.1|5483.9|5478.9|5485.2|5480.2|5479.6|5474.6|0
1602122100000|2020-10-08 01:55:00|5483.8|5478.8|5493.7|5488.7|5496.6|5491.6|5483.3|5478.3|0
1602122400000|2020-10-08 02:00:00|5493.8|5488.8|5493.5|5488.5|5496.5|5491.5|5492.6|5487.6|0
1602122700000|2020-10-08 02:05:00|5493.4|5488.4|5491.4|5486.4|5493.8|5488.8|5489.4|5484.4|0
1602123000000|2020-10-08 02:10:00|5491.5|5486.5|5490|5485|5491.8|5486.8|5487.9|5482.9|0
1602123300000|2020-10-08 02:15:00|5489.9|5484.9|5488.9|5483.9|5490.4|5485.4|5488.3|5483.3|0
1602123600000|2020-10-08 02:20:00|5488.8|5483.8|5490.6|5485.6|5491|5486|5487.5|5482.5|0
1602123900000|2020-10-08 02:25:00|5490.8|5485.8|5485.8|5480.8|5490.8|5485.8|5482.7|5477.7|0
1602124200000|2020-10-08 02:30:00|5485.7|5480.7|5489.4|5484.4|5490.2|5485.2|5484.4|5479.4|0
1602124500000|2020-10-08 02:35:00|5489.5|5484.5|5490|5485|5490.4|5485.4|5488.8|5483.8|0
1602124800000|2020-10-08 02:40:00|5489.9|5484.9|5491.6|5486.6|5492.1|5487.1|5488.8|5483.8|0
1602125100000|2020-10-08 02:45:00|5491.4|5486.4|5491.2|5486.2|5496|5491|5490.6|5485.6|0
1602125400000|2020-10-08 02:50:00|5491.1|5486.1|5492.3|5487.3|5492.3|5487.3|5489|5484|0
1602125700000|2020-10-08 02:55:00|5492.2|5487.2|5491.8|5486.8|5492.7|5487.7|5490.5|5485.5|0
1602126000000|2020-10-08 03:00:00|5491.7|5486.7|5491.9|5486.9|5494.7|5489.7|5491.4|5486.4|0
1602126300000|2020-10-08 03:05:00|5491.8|5486.8|5492.7|5487.7|5493.1|5488.1|5491.6|5486.6|0
1602126600000|2020-10-08 03:10:00|5492.5|5487.5|5491.6|5486.6|5492.9|5487.9|5491.6|5486.6|0
1602126900000|2020-10-08 03:15:00|5491.5|5486.5|5490.4|5485.4|5492.2|5487.2|5490.2|5485.2|0
1602127200000|2020-10-08 03:20:00|5490.3|5485.3|5489.7|5484.7|5490.6|5485.6|5488.4|5483.4|0
1602127500000|2020-10-08 03:25:00|5489.8|5484.8|5489.3|5484.3|5490.4|5485.4|5489.1|5484.1|0
1602127800000|2020-10-08 03:30:00|5489.4|5484.4|5488.4|5483.4|5489.6|5484.6|5488|5483|0
1602128100000|2020-10-08 03:35:00|5488.3|5483.3|5489.5|5484.5|5490.8|5485.8|5488.1|5483.1|0
1602128400000|2020-10-08 03:40:00|5489.4|5484.4|5491|5486|5491.5|5486.5|5489.2|5484.2|0
1602128700000|2020-10-08 03:45:00|5491.2|5486.2|5491.5|5486.5|5492|5487|5490.1|5485.1|0
1602129000000|2020-10-08 03:50:00|5491.6|5486.6|5489.3|5484.3|5491.7|5486.7|5489.2|5484.2|0
1602129300000|2020-10-08 03:55:00|5489.2|5484.2|5488.4|5483.4|5489.2|5484.2|5487|5482|0
1602129600000|2020-10-08 04:00:00|5488.5|5483.5|5489.4|5484.4|5490.1|5485.1|5488.3|5483.3|0
1602129900000|2020-10-08 04:05:00|5489.2|5484.2|5489.2|5484.2|5489.6|5484.6|5487.7|5482.7|0
1602130200000|2020-10-08 04:10:00|5489.1|5484.1|5487.7|5482.7|5489.5|5484.5|5486.8|5481.8|0
1602130500000|2020-10-08 04:15:00|5487.5|5482.5|5485.8|5480.8|5487.6|5482.6|5483.7|5478.7|0
1602130800000|2020-10-08 04:20:00|5485.7|5480.7|5485.7|5480.7|5486.8|5481.8|5485.5|5480.5|0
1602131100000|2020-10-08 04:25:00|5485.8|5480.8|5486.2|5481.2|5486.6|5481.6|5485.2|5480.2|0
1602131400000|2020-10-08 04:30:00|5486.1|5481.1|5487.5|5482.5|5487.5|5482.5|5485.2|5480.2|0
1602131700000|2020-10-08 04:35:00|5487.6|5482.6|5488.4|5483.4|5488.5|5483.5|5487.3|5482.3|0
1602132000000|2020-10-08 04:40:00|5488.3|5483.3|5488.2|5483.2|5489|5484|5487.5|5482.5|0
1602132300000|2020-10-08 04:45:00|5488.3|5483.3|5487.8|5482.8|5488.4|5483.4|5486.7|5481.7|0
1602132600000|2020-10-08 04:50:00|5487.5|5482.5|5488.9|5483.9|5489.7|5484.7|5486.7|5481.7|0
1602132900000|2020-10-08 04:55:00|5488.7|5483.7|5490.2|5485.2|5490.2|5485.2|5488.3|5483.3|0
1602133200000|2020-10-08 05:00:00|5490.1|5485.1|5490|5485|5490.6|5485.6|5489.1|5484.1|0
1602133500000|2020-10-08 05:05:00|5490.1|5485.1|5489.4|5484.4|5490.6|5485.6|5489|5484|0
1602133800000|2020-10-08 05:10:00|5489.5|5484.5|5490.5|5485.5|5492.4|5487.4|5489.1|5484.1|0
1602134100000|2020-10-08 05:15:00|5490.6|5485.6|5490.7|5485.7|5491.1|5486.1|5487.9|5482.9|0
1602134400000|2020-10-08 05:20:00|5490.8|5485.8|5490.7|5485.7|5491.8|5486.8|5488.6|5483.6|0
1602134700000|2020-10-08 05:25:00|5490.5|5485.5|5488.3|5483.3|5490.8|5485.8|5487.5|5482.5|0
1602135000000|2020-10-08 05:30:00|5488.2|5483.2|5487.3|5482.3|5489.2|5484.2|5486.8|5481.8|0
1602135300000|2020-10-08 05:35:00|5487.4|5482.4|5489.2|5484.2|5489.9|5484.9|5487.4|5482.4|0
1602135600000|2020-10-08 05:40:00|5489.1|5484.1|5488.5|5483.5|5489.9|5484.9|5488.2|5483.2|0
1602135900000|2020-10-08 05:45:00|5488.7|5483.7|5486.9|5481.9|5489|5484|5486.3|5481.3|0
1602136200000|2020-10-08 05:50:00|5487|5482|5488.5|5483.5|5489.3|5484.3|5486.8|5481.8|0
1602136500000|2020-10-08 05:55:00|5488.7|5483.7|5490|5485|5490.4|5485.4|5488.1|5483.1|0
1602136800000|2020-10-08 06:00:00|5490.3|5485.3|5503.9|5498.9|5507.4|5502.4|5490.3|5485.3|0
1602137100000|2020-10-08 06:05:00|5503.7|5498.7|5502.3|5497.3|5504.7|5499.7|5501.7|5496.7|0
1602137400000|2020-10-08 06:10:00|5502.2|5497.2|5503.9|5498.9|5506.3|5501.3|5502.2|5497.2|0
1602137700000|2020-10-08 06:15:00|5504|5499|5504.5|5499.5|5506|5501|5503|5498|0
1602138000000|2020-10-08 06:20:00|5504.3|5499.3|5502.1|5497.1|5505.6|5500.6|5502.1|5497.1|0
1602138300000|2020-10-08 06:25:00|5502|5497|5504.3|5499.3|5505.1|5500.1|5501.8|5496.8|0
1602138600000|2020-10-08 06:30:00|5504.4|5499.4|5506|5501|5507.8|5502.8|5501.7|5496.7|0
1602138900000|2020-10-08 06:35:00|5505.6|5500.6|5511.9|5506.9|5513.7|5508.7|5505.5|5500.5|0
1602139200000|2020-10-08 06:40:00|5511.8|5506.8|5515.6|5510.6|5516.6|5511.6|5511.8|5506.8|0
1602139500000|2020-10-08 06:45:00|5515.5|5510.5|5515.2|5510.2|5517.7|5512.7|5514.8|5509.8|0
1602139800000|2020-10-08 06:50:00|5515.1|5510.1|5517.5|5512.5|5519.3|5514.3|5514.2|5509.2|0
1602140100000|2020-10-08 06:55:00|5517.6|5512.6|5515.3|5510.3|5518.3|5513.3|5513.4|5508.4|0
1602140400000|2020-10-08 07:00:00|5515.2|5510.2|5516.3|5511.3|5519.6|5514.6|5514.3|5509.3|0
1602140700000|2020-10-08 07:05:00|5516.2|5511.2|5516.5|5511.5|5518.9|5513.9|5514.1|5509.1|0
1602141000000|2020-10-08 07:10:00|5516.6|5511.6|5514.4|5509.4|5516.9|5511.9|5514.3|5509.3|0
1602141300000|2020-10-08 07:15:00|5514.6|5509.6|5516.2|5511.2|5517.1|5512.1|5514.6|5509.6|0
1602141600000|2020-10-08 07:20:00|5516.1|5511.1|5516.3|5511.3|5518.1|5513.1|5515.2|5510.2|0
1602141900000|2020-10-08 07:25:00|5516.6|5511.6|5514.6|5509.6|5517.7|5512.7|5514.4|5509.4|0
1602142200000|2020-10-08 07:30:00|5514.3|5509.3|5514.1|5509.1|5515.9|5510.9|5513.4|5508.4|0
1602142500000|2020-10-08 07:35:00|5514|5509|5512.8|5507.8|5516.4|5511.4|5512.2|5507.2|0
1602142800000|2020-10-08 07:40:00|5512.9|5507.9|5513.2|5508.2|5515.3|5510.3|5512.5|5507.5|0
1602143100000|2020-10-08 07:45:00|5513.1|5508.1|5512.6|5507.6|5513.4|5508.4|5511.3|5506.3|0
1602143400000|2020-10-08 07:50:00|5512.8|5507.8|5510.7|5505.7|5512.9|5507.9|5509.6|5504.6|0
1602143700000|2020-10-08 07:55:00|5510.6|5505.6|5512.7|5507.7|5513.5|5508.5|5510.4|5505.4|0
1602144000000|2020-10-08 08:00:00|5512.8|5507.8|5505.1|5502.1|5513.4|5508.4|5496.4|5493.4|0
1602144300000|2020-10-08 08:05:00|5505.3|5502.3|5504.3|5501.3|5508.9|5505.9|5503.6|5500.6|0
1602144600000|2020-10-08 08:10:00|5504.2|5501.2|5506.3|5503.3|5506.9|5503.9|5500.3|5497.3|0
1602144900000|2020-10-08 08:15:00|5506.2|5503.2|5506.6|5503.6|5511.8|5508.8|5504.7|5501.7|0
1602145200000|2020-10-08 08:20:00|5506.5|5503.5|5503.3|5500.3|5507.1|5504.1|5503.3|5500.3|0
1602145500000|2020-10-08 08:25:00|5503.1|5500.1|5500.9|5497.9|5503.4|5500.4|5500.6|5497.6|0
1602145800000|2020-10-08 08:30:00|5501.4|5498.4|5502.9|5499.9|5503.2|5500.2|5501.4|5498.4|0
1602146100000|2020-10-08 08:35:00|5502.7|5499.7|5504.5|5501.5|5506.4|5503.4|5501.4|5498.4|0
1602146400000|2020-10-08 08:40:00|5504.6|5501.6|5505.3|5502.3|5507.6|5504.6|5504.5|5501.5|0
1602146700000|2020-10-08 08:45:00|5505.4|5502.4|5505.4|5502.4|5505.5|5502.5|5505.1|5502.1|0
1602147000000|2020-10-08 08:50:00|5505.5|5502.5|5507.2|5504.2|5507.3|5504.3|5505.3|5502.3|0
1602147300000|2020-10-08 08:55:00|5507|5504|5508|5505|5508.1|5505.1|5507|5504|0
1602147600000|2020-10-08 09:00:00|5508.1|5505.1|5507|5504|5510|5507|5506.7|5503.7|0
1602147900000|2020-10-08 09:05:00|5507.1|5504.1|5507.4|5504.4|5508.7|5505.7|5507|5504|0
1602148200000|2020-10-08 09:10:00|5507.3|5504.3|5508|5505|5508.4|5505.4|5507.2|5504.2|0
1602148500000|2020-10-08 09:15:00|5509.9|5506.9|5506.4|5503.4|5509.9|5506.9|5504|5501|0
1602148800000|2020-10-08 09:20:00|5506.3|5503.3|5506.1|5503.1|5506.7|5503.7|5504.9|5501.9|0
1602149100000|2020-10-08 09:25:00|5506.2|5503.2|5506.3|5503.3|5508|5505|5505.5|5502.5|0
1602149400000|2020-10-08 09:30:00|5506.5|5503.5|5505.5|5502.5|5507.5|5504.5|5505.4|5502.4|0
1602149700000|2020-10-08 09:35:00|5505.6|5502.6|5506.9|5503.9|5507.5|5504.5|5505.6|5502.6|0
1602150000000|2020-10-08 09:40:00|5506.5|5503.5|5504.9|5501.9|5506.9|5503.9|5504.8|5501.8|0
1602150300000|2020-10-08 09:45:00|5504.3|5501.3|5506|5503|5506.4|5503.4|5503.9|5500.9|0
1602150600000|2020-10-08 09:50:00|5506.4|5503.4|5502.7|5499.7|5506.4|5503.4|5501.9|5498.9|0
1602150900000|2020-10-08 09:55:00|5502.6|5499.6|5504.3|5501.3|5504.6|5501.6|5501|5498|0
1602151200000|2020-10-08 10:00:00|5504.2|5501.2|5503|5500|5504.9|5501.9|5500.7|5497.7|0
1602151500000|2020-10-08 10:05:00|5504.9|5501.9|5502.5|5499.5|5505.1|5502.1|5502.5|5499.5|0
1602151800000|2020-10-08 10:10:00|5504.3|5501.3|5505.2|5502.2|5506.2|5503.2|5503.4|5500.4|0
1602152100000|2020-10-08 10:15:00|5503.9|5500.9|5503.6|5500.6|5505.1|5502.1|5503.1|5500.1|0
1602152400000|2020-10-08 10:20:00|5503.3|5500.3|5502.5|5499.5|5504.1|5501.1|5500|5497|0
1602152700000|2020-10-08 10:25:00|5506|5503|5506.6|5503.6|5507.1|5504.1|5502.6|5499.6|0
1602153000000|2020-10-08 10:30:00|5506.5|5503.5|5508|5505|5508.5|5505.5|5505.6|5502.6|0
1602153300000|2020-10-08 10:35:00|5508.2|5505.2|5507.4|5504.4|5508.7|5505.7|5505.6|5502.6|0
1602153600000|2020-10-08 10:40:00|5507.3|5504.3|5505.1|5502.1|5507.3|5504.3|5505|5502|0
1602153900000|2020-10-08 10:45:00|5505.5|5502.5|5500.7|5497.7|5506.5|5503.5|5499.2|5496.2|0
1602154200000|2020-10-08 10:50:00|5500.9|5497.9|5500.6|5497.6|5501.3|5498.3|5500|5497|0
1602154500000|2020-10-08 10:55:00|5500.8|5497.8|5500|5497|5500.9|5497.9|5499.3|5496.3|0
1602154800000|2020-10-08 11:00:00|5502|5499|5503.3|5500.3|5504.5|5501.5|5500.4|5497.4|0
1602155100000|2020-10-08 11:05:00|5503.2|5500.2|5505.3|5502.3|5506.4|5503.4|5502.6|5499.6|0
1602155400000|2020-10-08 11:10:00|5505.4|5502.4|5507.3|5504.3|5508.3|5505.3|5504.3|5501.3|0
1602155700000|2020-10-08 11:15:00|5507.4|5504.4|5505.5|5502.5|5507.6|5504.6|5502.7|5499.7|0
1602156000000|2020-10-08 11:20:00|5505.4|5502.4|5506.8|5503.8|5507.2|5504.2|5504.8|5501.8|0
1602156300000|2020-10-08 11:25:00|5506.9|5503.9|5504.9|5501.9|5507|5504|5504.4|5501.4|0
1602156600000|2020-10-08 11:30:00|5504.7|5501.7|5504|5501|5504.8|5501.8|5502.7|5499.7|0
1602156900000|2020-10-08 11:35:00|5503.9|5500.9|5503.3|5500.3|5504|5501|5502.6|5499.6|0
1602157200000|2020-10-08 11:40:00|5503.4|5500.4|5504.8|5501.8|5504.9|5501.9|5503.3|5500.3|0
1602157500000|2020-10-08 11:45:00|5504.7|5501.7|5505.8|5502.8|5506.9|5503.9|5504.7|5501.7|0
1602157800000|2020-10-08 11:50:00|5506|5503|5507.4|5504.4|5507.8|5504.8|5505.8|5502.8|0
1602158100000|2020-10-08 11:55:00|5507.3|5504.3|5508.8|5505.8|5509.4|5506.4|5507.3|5504.3|0
1602158400000|2020-10-08 12:00:00|5508.7|5505.7|5508.6|5505.6|5509.1|5506.1|5506.8|5503.8|0
1602158700000|2020-10-08 12:05:00|5508.5|5505.5|5511.3|5508.3|5511.3|5508.3|5508.5|5505.5|0
1602159000000|2020-10-08 12:10:00|5511.2|5508.2|5516.5|5513.5|5517.9|5514.9|5511|5508|0
1602159300000|2020-10-08 12:15:00|5516.1|5513.1|5519.7|5516.7|5521|5518|5516.1|5513.1|0
1602159600000|2020-10-08 12:20:00|5519.5|5516.5|5517.9|5514.9|5520.6|5517.6|5517.7|5514.7|0
1602159900000|2020-10-08 12:25:00|5518|5515|5518.4|5515.4|5519.2|5516.2|5517.8|5514.8|0
1602160200000|2020-10-08 12:30:00|5518.5|5515.5|5514.4|5511.4|5519|5516|5512|5509|0
1602160500000|2020-10-08 12:35:00|5514.3|5511.3|5516.4|5513.4|5517.6|5514.6|5514|5511|0
1602160800000|2020-10-08 12:40:00|5516.5|5513.5|5518|5515|5518.4|5515.4|5516.2|5513.2|0
1602161100000|2020-10-08 12:45:00|5517.9|5514.9|5521.1|5518.1|5522|5519|5517|5514|0
1602161400000|2020-10-08 12:50:00|5521.2|5518.2|5520.4|5517.4|5521.8|5518.8|5519.9|5516.9|0
1602161700000|2020-10-08 12:55:00|5520.5|5517.5|5518.6|5515.6|5520.6|5517.6|5518.6|5515.6|0
1602162000000|2020-10-08 13:00:00|5518.8|5515.8|5519.2|5516.2|5521.4|5518.4|5518.3|5515.3|0
1602162300000|2020-10-08 13:05:00|5519.3|5516.3|5519.2|5516.2|5520.3|5517.3|5518.8|5515.8|0
1602162600000|2020-10-08 13:10:00|5519.3|5516.3|5520.7|5517.7|5521.2|5518.2|5519.2|5516.2|0
1602162900000|2020-10-08 13:15:00|5520.8|5517.8|5521.2|5518.2|5521.4|5518.4|5519.8|5516.8|0
1602163200000|2020-10-08 13:20:00|5520.3|5517.3|5518.3|5515.3|5521.4|5518.4|5518.3|5515.3|0
1602163500000|2020-10-08 13:25:00|5518.2|5515.2|5525.1|5522.1|5525.1|5522.1|5517.9|5514.9|0
1602163800000|2020-10-08 13:30:00|5523.8|5520.8|5498.5|5496.7|5524.7|5522.3|5497|5495.2|0
1602164100000|2020-10-08 13:35:00|5498.6|5496.8|5501.1|5499.3|5506.2|5504.4|5494.6|5492.8|0
1602164400000|2020-10-08 13:40:00|5501|5499.2|5492.3|5490.5|5508.2|5506.4|5490.5|5488.7|0
1602164700000|2020-10-08 13:45:00|5491.7|5489.9|5476.4|5474.6|5498.2|5496.4|5476.4|5474.6|0
1602165000000|2020-10-08 13:50:00|5476.5|5474.7|5487.3|5485.5|5491.2|5489.4|5476.5|5474.7|0
1602165300000|2020-10-08 13:55:00|5486.9|5485.1|5493.3|5491.5|5495.9|5494.1|5484.8|5483|0
1602165600000|2020-10-08 14:00:00|5493.2|5491.4|5485|5483.2|5497.8|5496|5479.5|5477.7|0
1602165900000|2020-10-08 14:05:00|5485.4|5483.6|5493.4|5491.6|5495.4|5493.6|5482.4|5480.6|0
1602166200000|2020-10-08 14:10:00|5493.8|5492|5499.4|5497.6|5503.1|5501.3|5492.4|5490.6|0
1602166500000|2020-10-08 14:15:00|5498.7|5496.9|5487.5|5485.7|5501.5|5499.7|5484.5|5482.7|0
1602166800000|2020-10-08 14:20:00|5487.6|5485.8|5489|5487.2|5494.1|5492.3|5484.5|5482.7|0
1602167100000|2020-10-08 14:25:00|5489.1|5487.3|5483.2|5481.4|5489.4|5487.6|5477.9|5476.1|0
1602167400000|2020-10-08 14:30:00|5483.4|5481.6|5495.1|5493.3|5496.9|5495.1|5483.4|5481.6|0
1602167700000|2020-10-08 14:35:00|5495.7|5493.9|5497.7|5495.9|5500.5|5498.7|5493.4|5491.6|0
1602168000000|2020-10-08 14:40:00|5497.6|5495.8|5489.9|5488.1|5499.4|5497.6|5487.7|5485.9|0
1602168300000|2020-10-08 14:45:00|5489.8|5488|5486.1|5484.3|5492.1|5490.3|5484.2|5482.4|0
1602168600000|2020-10-08 14:50:00|5486.2|5484.4|5481.5|5479.7|5494.3|5492.5|5480.6|5478.8|0
1602168900000|2020-10-08 14:55:00|5481.7|5479.9|5486.5|5484.7|5488.6|5486.8|5480.4|5478.6|0
1602169200000|2020-10-08 15:00:00|5486.4|5484.6|5496.4|5494.6|5497.6|5495.8|5483.6|5481.8|0
1602169500000|2020-10-08 15:05:00|5496.8|5495|5498.8|5497|5502.8|5501|5496.7|5494.9|0
1602169800000|2020-10-08 15:10:00|5498.9|5497.1|5503.9|5502.1|5504.2|5502.4|5497.8|5496|0
1602170100000|2020-10-08 15:15:00|5503.7|5501.9|5498.5|5496.7|5504.9|5503.1|5498.1|5496.3|0
1602170400000|2020-10-08 15:20:00|5498.4|5496.6|5494.3|5492.5|5502.1|5500.3|5489.4|5487.6|0
1602170700000|2020-10-08 15:25:00|5494|5492.2|5487.1|5485.3|5494.3|5492.5|5484.9|5483.1|0
1602171000000|2020-10-08 15:30:00|5487.2|5485.4|5476.7|5474.9|5490.4|5488.6|5473.6|5471.8|0
1602171300000|2020-10-08 15:35:00|5477.2|5475.4|5490.2|5488.4|5492.7|5490.9|5476.8|5475|0
1602171600000|2020-10-08 15:40:00|5490.1|5488.3|5491.6|5489.8|5494.4|5492.6|5487.8|5486|0
1602171900000|2020-10-08 15:45:00|5491.5|5489.7|5493.7|5491.9|5494.1|5492.3|5490|5488.2|0
1602172200000|2020-10-08 15:50:00|5493.9|5492.1|5485.4|5483.6|5493.9|5492.1|5485.2|5483.4|0
1602172500000|2020-10-08 15:55:00|5486.3|5484.5|5494.3|5492.5|5497.1|5495.3|5486.2|5484.4|0
1602172800000|2020-10-08 16:00:00|5494.9|5493.1|5500.8|5499|5501.9|5500.1|5494.8|5493|0
1602173100000|2020-10-08 16:05:00|5500.7|5498.9|5508.4|5506.6|5509.5|5507.7|5500.7|5498.9|0
1602173400000|2020-10-08 16:10:00|5508.3|5506.5|5506.4|5504.6|5509.1|5507.3|5504.5|5502.7|0
1602173700000|2020-10-08 16:15:00|5506.5|5504.7|5503.5|5501.7|5506.7|5504.9|5500|5498.2|0
1602174000000|2020-10-08 16:20:00|5503.9|5502.1|5507|5505.2|5507.1|5505.3|5500.4|5498.6|0
1602174300000|2020-10-08 16:25:00|5507.5|5505.7|5503.5|5501.7|5507.8|5506|5502.5|5500.7|0
1602174600000|2020-10-08 16:30:00|5503.6|5501.8|5506.7|5504.9|5508.8|5507|5503.3|5501.5|0
1602174900000|2020-10-08 16:35:00|5506.8|5505|5506|5504.2|5507.3|5505.5|5503.8|5502|0
1602175200000|2020-10-08 16:40:00|5506.2|5504.4|5504|5502.2|5506.8|5505|5502.9|5501.1|0
1602175500000|2020-10-08 16:45:00|5504.3|5502.5|5508.1|5506.3|5509.1|5507.3|5503.6|5501.8|0
1602175800000|2020-10-08 16:50:00|5508|5506.2|5507.6|5505.8|5508.8|5507|5505.7|5503.9|0
1602176100000|2020-10-08 16:55:00|5507.7|5505.9|5503.2|5501.4|5508.3|5506.5|5499.8|5498|0
1602176400000|2020-10-08 17:00:00|5503.8|5502|5496.3|5494.5|5504.4|5502.6|5495.6|5493.8|0
1602176700000|2020-10-08 17:05:00|5496.1|5494.3|5498.3|5496.5|5500.1|5498.3|5496.1|5494.3|0
1602177000000|2020-10-08 17:10:00|5498.1|5496.3|5496.5|5494.7|5498.7|5496.9|5492.8|5491|0
1602177300000|2020-10-08 17:15:00|5496.4|5494.6|5490|5488.2|5496.4|5494.6|5489.4|5487.6|0
1602177600000|2020-10-08 17:20:00|5489.9|5488.1|5483.7|5481.9|5492.2|5490.4|5483.4|5481.6|0
1602177900000|2020-10-08 17:25:00|5483.8|5482|5486.9|5485.1|5488.7|5486.9|5483.8|5482|0
1602178200000|2020-10-08 17:30:00|5486.6|5484.8|5485.1|5483.3|5490.8|5489|5485.1|5483.3|0
1602178500000|2020-10-08 17:35:00|5485.3|5483.5|5486.5|5484.7|5489.3|5487.5|5484.7|5482.9|0
1602178800000|2020-10-08 17:40:00|5486.4|5484.6|5489.9|5488.1|5490.5|5488.7|5484.8|5483|0
1602179100000|2020-10-08 17:45:00|5489.4|5487.6|5488.2|5486.4|5490.2|5488.4|5484.5|5482.7|0
1602179400000|2020-10-08 17:50:00|5488.1|5486.3|5490.6|5488.8|5492.6|5490.8|5487.6|5485.8|0
1602179700000|2020-10-08 17:55:00|5490.4|5488.6|5479.8|5478|5490.7|5488.9|5479.8|5478|0
1602180000000|2020-10-08 18:00:00|5479.7|5477.9|5481|5479.2|5481.4|5479.6|5476.7|5474.9|0
1602180300000|2020-10-08 18:05:00|5480.9|5479.1|5488.7|5486.9|5488.8|5487|5479.5|5477.7|0
1602180600000|2020-10-08 18:10:00|5488.9|5487.1|5486.4|5484.6|5488.9|5487.1|5485.3|5483.5|0
1602180900000|2020-10-08 18:15:00|5486.3|5484.5|5491.3|5489.5|5492.4|5490.6|5485.9|5484.1|0
1602181200000|2020-10-08 18:20:00|5491.4|5489.6|5495.2|5493.4|5497.5|5495.7|5489.5|5487.7|0
1602181500000|2020-10-08 18:25:00|5495.3|5493.5|5494.5|5492.7|5495.6|5493.8|5492.3|5490.5|0
1602181800000|2020-10-08 18:30:00|5494.6|5492.8|5496.7|5494.9|5498.9|5497.1|5492.4|5490.6|0
1602182100000|2020-10-08 18:35:00|5496.9|5495.1|5497.7|5495.9|5498.3|5496.5|5492.7|5490.9|0
1602182400000|2020-10-08 18:40:00|5497|5495.2|5500.5|5498.7|5500.9|5499.1|5496.6|5494.8|0
1602182700000|2020-10-08 18:45:00|5500.3|5498.5|5503.3|5501.5|5503.6|5501.8|5498.5|5496.7|0
1602183000000|2020-10-08 18:50:00|5503.4|5501.6|5499.8|5498|5503.6|5501.8|5498.9|5497.1|0
1602183300000|2020-10-08 18:55:00|5499.9|5498.1|5501.9|5500.1|5502.2|5500.4|5498.4|5496.6|0
1602183600000|2020-10-08 19:00:00|5501.8|5500|5492.7|5490.9|5502.8|5501|5490.5|5488.7|0
1602183900000|2020-10-08 19:05:00|5493.2|5491.4|5491.8|5490|5495|5493.2|5490.1|5488.3|0
1602184200000|2020-10-08 19:10:00|5491.7|5489.9|5498.1|5496.3|5500.4|5498.6|5491.7|5489.9|0
1602184500000|2020-10-08 19:15:00|5498.2|5496.4|5491.9|5490.1|5498.9|5497.1|5490.5|5488.7|0
1602184800000|2020-10-08 19:20:00|5492.1|5490.3|5494.3|5492.5|5496.8|5495|5488.6|5486.8|0
1602185100000|2020-10-08 19:25:00|5494.2|5492.4|5497|5495.2|5498.2|5496.4|5493.6|5491.8|0
1602185400000|2020-10-08 19:30:00|5497.1|5495.3|5494.7|5492.9|5497.4|5495.6|5493.9|5492.1|0
1602185700000|2020-10-08 19:35:00|5494.6|5492.8|5492.2|5490.4|5494.9|5493.1|5489.8|5488|0
1602186000000|2020-10-08 19:40:00|5492.1|5490.3|5491|5489.2|5492.7|5490.9|5487.1|5485.3|0
1602186300000|2020-10-08 19:45:00|5491.3|5489.5|5490.1|5488.3|5492.8|5491|5488|5486.2|0
1602186600000|2020-10-08 19:50:00|5487.3|5485.5|5487.8|5486|5491.4|5489.6|5484.5|5482.7|0
1602186900000|2020-10-08 19:55:00|5488|5486.2|5491.3|5489.5|5493.4|5491.6|5487.6|5485.8|0
1602187200000|2020-10-08 20:00:00|5492|5489|5490.6|5487.6|5492.1|5489.1|5488.8|5485.8|0
1602187500000|2020-10-08 20:05:00|5491.5|5488.5|5488.3|5485.3|5492|5489|5488.3|5485.3|0
1602187800000|2020-10-08 20:10:00|5489.1|5486.1|5487.2|5484.2|5489.1|5486.1|5484.7|5481.7|0
1602188100000|2020-10-08 20:15:00|5487.3|5484.3|5487.2|5484.2|5488.3|5485.3|5486.5|5483.5|0
1602188400000|2020-10-08 20:20:00|5487.3|5484.3|5489.1|5486.1|5489.4|5486.4|5487|5484|0
1602188700000|2020-10-08 20:25:00|5489.2|5486.2|5488.9|5485.9|5489.4|5486.4|5488.6|5485.6|0
1602189000000|2020-10-08 20:30:00|5488.8|5485.8|5490.4|5487.4|5490.4|5487.4|5488.8|5485.8|0
1602189300000|2020-10-08 20:35:00|5490.5|5487.5|5491|5488|5491.8|5488.8|5490.2|5487.2|0
1602189600000|2020-10-08 20:40:00|5491.1|5488.1|5495.4|5492.4|5495.8|5492.8|5491|5488|0
1602189900000|2020-10-08 20:45:00|5495.3|5492.3|5496.3|5493.3|5497.2|5494.2|5495.1|5492.1|0
1602190200000|2020-10-08 20:50:00|5496.5|5493.5|5495.7|5492.7|5497.2|5494.2|5495.3|5492.3|0
1602190500000|2020-10-08 20:55:00|5495.6|5492.6|5495.3|5492.3|5496.5|5493.5|5494.9|5491.9|0
1602190800000|2020-10-08 21:00:00|5495.4|5492.4|5495.9|5492.9|5496.1|5493.1|5495.2|5492.2|0
1602191100000|2020-10-08 21:05:00|5496|5493|5495.5|5492.5|5496.2|5493.2|5495.1|5492.1|0
1602191400000|2020-10-08 21:10:00|5495.4|5492.4|5497|5494|5497|5494|5495.4|5492.4|0
1602191700000|2020-10-08 21:15:00|5496.9|5493.9|5497.1|5494.1|5497.5|5494.5|5496.7|5493.7|0
1602192000000|2020-10-08 21:20:00|5497|5494|5497.2|5494.2|5497.7|5494.7|5496.9|5493.9|0
1602192300000|2020-10-08 21:25:00|5497.1|5494.1|5497.3|5494.3|5497.4|5494.4|5497|5494|0
1602192600000|2020-10-08 21:30:00|5497.4|5494.4|5497.9|5494.9|5498.3|5495.3|5497.3|5494.3|0
1602192900000|2020-10-08 21:35:00|5498|5495|5500.1|5497.1|5500.3|5497.3|5498|5495|0
1602193200000|2020-10-08 21:40:00|5500.6|5497.6|5500.5|5497.5|5500.8|5497.8|5500.2|5497.2|0
1602193500000|2020-10-08 21:45:00|5500.4|5497.4|5500.8|5497.8|5501.3|5498.3|5500.3|5497.3|0
1602193800000|2020-10-08 21:50:00|5500.7|5497.7|5501|5498|5501.2|5498.2|5500.7|5497.7|0
1602194100000|2020-10-08 21:55:00|5501.1|5498.1|5501.4|5498.4|5501.4|5498.4|5500.2|5497.2|0
1602194400000|2020-10-08 22:00:00|5501.3|5498.3|5502.7|5499.7|5502.7|5499.7|5500.9|5497.9|0
1602194700000|2020-10-08 22:05:00|5503.2|5500.2|5503.4|5500.4|5504|5501|5503.2|5500.2|0
1602195000000|2020-10-08 22:10:00|5503.5|5500.5|5504|5501|5504.6|5501.6|5503.3|5500.3|0
1602195300000|2020-10-08 22:15:00|5504.2|5501.2|5504|5501|5504.2|5501.2|5503.4|5500.4|0
1602195600000|2020-10-08 22:20:00|5503.9|5500.9|5504.3|5501.3|5504.7|5501.7|5503.8|5500.8|0
1602195900000|2020-10-08 22:25:00|5504.4|5501.4|5503.7|5500.7|5504.6|5501.6|5503.5|5500.5|0
1602196200000|2020-10-08 22:30:00|5503.8|5500.8|5504.1|5501.1|5504.1|5501.1|5503.6|5500.6|0
1602196500000|2020-10-08 22:35:00|5504|5501|5503.4|5500.4|5504.2|5501.2|5503|5500|0
1602196800000|2020-10-08 22:40:00|5503.3|5500.3|5501.5|5498.5|5503.5|5500.5|5501.4|5498.4|0
1602197100000|2020-10-08 22:45:00|5502.1|5499.1|5502.6|5499.6|5503.2|5500.2|5502.1|5499.1|0
1602197400000|2020-10-08 22:50:00|5502.5|5499.5|5504.7|5501.7|5504.7|5501.7|5502.5|5499.5|0
1602197700000|2020-10-08 22:55:00|5504.8|5501.8|5505|5502|5505.5|5502.5|5504.8|5501.8|0
1602198000000|2020-10-08 23:00:00|5505.3|5502.3|5505.4|5502.4|5505.4|5502.4|5504.4|5501.4|0
1602198300000|2020-10-08 23:05:00|5505.2|5502.2|5505.7|5502.7|5505.7|5502.7|5504.9|5501.9|0
1602198600000|2020-10-08 23:10:00|5505.8|5502.8|5505.9|5502.9|5505.9|5502.9|5505.2|5502.2|0
1602198900000|2020-10-08 23:15:00|5505.8|5502.8|5505.5|5502.5|5506.2|5503.2|5505.4|5502.4|0
1602199200000|2020-10-08 23:20:00|5505.6|5502.6|5505.8|5502.8|5505.8|5502.8|5505.4|5502.4|0
1602199500000|2020-10-08 23:25:00|5505.5|5502.5|5505.4|5502.4|5505.6|5502.6|5505.1|5502.1|0
1602199800000|2020-10-08 23:30:00|5505.3|5502.3|5505.5|5502.5|5505.7|5502.7|5505.3|5502.3|0
1602200100000|2020-10-08 23:35:00|5505.6|5502.6|5506|5503|5506.1|5503.1|5505.5|5502.5|0
1602200400000|2020-10-08 23:40:00|5506.1|5503.1|5505.2|5502.2|5506.1|5503.1|5505.2|5502.2|0
1602200700000|2020-10-08 23:45:00|5505.3|5502.3|5505.4|5502.4|5505.4|5502.4|5504.9|5501.9|0
1602201000000|2020-10-08 23:50:00|5505.5|5502.5|5505.5|5502.5|5506.1|5503.1|5505.3|5502.3|0
1602201300000|2020-10-08 23:55:00|5505.4|5502.4|5507.8|5502.8|5508.2|5504.3|5505.4|5502.4|0
1602201600000|2020-10-09 00:00:00|5507.9|5502.9|5510|5505|5511.9|5506.9|5505.8|5500.8|0
1602201900000|2020-10-09 00:05:00|5510.1|5505.1|5509.5|5504.5|5511.8|5506.8|5509.3|5504.3|0
1602202200000|2020-10-09 00:10:00|5509.6|5504.6|5509.4|5504.4|5509.7|5504.7|5508.5|5503.5|0
1602202500000|2020-10-09 00:15:00|5509.3|5504.3|5508.6|5503.6|5509.6|5504.6|5507.7|5502.7|0
1602202800000|2020-10-09 00:20:00|5508.4|5503.4|5505.8|5500.8|5509|5504|5505.5|5500.5|0
1602203100000|2020-10-09 00:25:00|5505.9|5500.9|5503.5|5498.5|5506.6|5501.6|5500.4|5495.4|0
1602203400000|2020-10-09 00:30:00|5503.6|5498.6|5505.5|5500.5|5507|5502|5503.4|5498.4|0
1602203700000|2020-10-09 00:35:00|5505.4|5500.4|5505.9|5500.9|5506.5|5501.5|5504|5499|0
1602204000000|2020-10-09 00:40:00|5505.8|5500.8|5502.8|5497.8|5506|5501|5502.2|5497.2|0
1602204300000|2020-10-09 00:45:00|5502.7|5497.7|5505|5500|5506|5501|5502.3|5497.3|0
1602204600000|2020-10-09 00:50:00|5505.1|5500.1|5503.7|5498.7|5506.4|5501.4|5503.1|5498.1|0
1602204900000|2020-10-09 00:55:00|5503.5|5498.5|5504.1|5499.1|5504.3|5499.3|5502|5497|0
1602205200000|2020-10-09 01:00:00|5504.2|5499.2|5502.2|5497.2|5505.9|5500.9|5501.9|5496.9|0
1602205500000|2020-10-09 01:05:00|5502.3|5497.3|5503|5498|5504.4|5499.4|5502.1|5497.1|0
1602205800000|2020-10-09 01:10:00|5503.5|5498.5|5504.6|5499.6|5505.3|5500.3|5503.4|5498.4|0
1602206100000|2020-10-09 01:15:00|5504.8|5499.8|5507.1|5502.1|5508.6|5503.6|5504.7|5499.7|0
1602206400000|2020-10-09 01:20:00|5507.2|5502.2|5505.5|5500.5|5507.8|5502.8|5505.1|5500.1|0
1602206700000|2020-10-09 01:25:00|5505.3|5500.3|5504.7|5499.7|5506.1|5501.1|5503.6|5498.6|0
1602207000000|2020-10-09 01:30:00|5504.6|5499.6|5503|5498|5505.6|5500.6|5502.5|5497.5|0
1602207300000|2020-10-09 01:35:00|5502.9|5497.9|5504.9|5499.9|5505|5500|5502.5|5497.5|0
1602207600000|2020-10-09 01:40:00|5504.8|5499.8|5504.4|5499.4|5505.6|5500.6|5504.3|5499.3|0
1602207900000|2020-10-09 01:45:00|5504.3|5499.3|5506.2|5501.2|5506.4|5501.4|5504.3|5499.3|0
1602208200000|2020-10-09 01:50:00|5506.1|5501.1|5506.8|5501.8|5507|5502|5505.5|5500.5|0
1602208500000|2020-10-09 01:55:00|5506.7|5501.7|5509.4|5504.4|5509.4|5504.4|5506.5|5501.5|0
1602208800000|2020-10-09 02:00:00|5509|5504|5509.3|5504.3|5511.2|5506.2|5508.6|5503.6|0
1602209100000|2020-10-09 02:05:00|5509.2|5504.2|5508.3|5503.3|5509.8|5504.8|5508.1|5503.1|0
1602209400000|2020-10-09 02:10:00|5508.4|5503.4|5509.1|5504.1|5509.2|5504.2|5508.1|5503.1|0
1602209700000|2020-10-09 02:15:00|5509|5504|5509.1|5504.1|5509.4|5504.4|5508.6|5503.6|0
1602210000000|2020-10-09 02:20:00|5509.2|5504.2|5509.5|5504.5|5510.7|5505.7|5508.9|5503.9|0
1602210300000|2020-10-09 02:25:00|5509.4|5504.4|5508.2|5503.2|5509.4|5504.4|5507.5|5502.5|0
1602210600000|2020-10-09 02:30:00|5508.3|5503.3|5510.2|5505.2|5510.4|5505.4|5507.9|5502.9|0
1602210900000|2020-10-09 02:35:00|5510.3|5505.3|5510.7|5505.7|5513.7|5508.7|5510.2|5505.2|0
1602211200000|2020-10-09 02:40:00|5510.8|5505.8|5510.6|5505.6|5511.8|5506.8|5510.5|5505.5|0
1602211500000|2020-10-09 02:45:00|5510.7|5505.7|5509.8|5504.8|5510.7|5505.7|5509.5|5504.5|0
1602211800000|2020-10-09 02:50:00|5509.7|5504.7|5509.9|5504.9|5510.7|5505.7|5509.4|5504.4|0
1602212100000|2020-10-09 02:55:00|5510|5505|5513.6|5508.6|5514.2|5509.2|5510|5505|0
1602212400000|2020-10-09 03:00:00|5513.7|5508.7|5514.6|5509.6|5515.1|5510.1|5513.3|5508.3|0
1602212700000|2020-10-09 03:05:00|5514.5|5509.5|5514.5|5509.5|5515.7|5510.7|5514.1|5509.1|0
1602213000000|2020-10-09 03:10:00|5514.6|5509.6|5513.4|5508.4|5515.2|5510.2|5513.4|5508.4|0
1602213300000|2020-10-09 03:15:00|5513.5|5508.5|5515.4|5510.4|5515.6|5510.6|5513.4|5508.4|0
1602213600000|2020-10-09 03:20:00|5515.5|5510.5|5516.1|5511.1|5517|5512|5514.8|5509.8|0
1602213900000|2020-10-09 03:25:00|5516.2|5511.2|5516.1|5511.1|5516.3|5511.3|5515|5510|0
1602214200000|2020-10-09 03:30:00|5516.2|5511.2|5514.6|5509.6|5516.2|5511.2|5514.3|5509.3|0
1602214500000|2020-10-09 03:35:00|5514.9|5509.9|5514.3|5509.3|5515.3|5510.3|5513.6|5508.6|0
1602214800000|2020-10-09 03:40:00|5514.2|5509.2|5513.8|5508.8|5514.7|5509.7|5513.8|5508.8|0
1602215100000|2020-10-09 03:45:00|5513.7|5508.7|5515.4|5510.4|5515.9|5510.9|5513.5|5508.5|0
1602215400000|2020-10-09 03:50:00|5515.3|5510.3|5514.1|5509.1|5515.5|5510.5|5514.1|5509.1|0
1602215700000|2020-10-09 03:55:00|5514|5509|5513.7|5508.7|5514.6|5509.6|5513.6|5508.6|0
1602216000000|2020-10-09 04:00:00|5513.8|5508.8|5512.6|5507.6|5514|5509|5512.5|5507.5|0
1602216300000|2020-10-09 04:05:00|5512.5|5507.5|5512.2|5507.2|5513.3|5508.3|5511.8|5506.8|0
1602216600000|2020-10-09 04:10:00|5512|5507|5511.7|5506.7|5512.4|5507.4|5511.1|5506.1|0
1602216900000|2020-10-09 04:15:00|5511.6|5506.6|5512.5|5507.5|5512.6|5507.6|5511.4|5506.4|0
1602217200000|2020-10-09 04:20:00|5512.6|5507.6|5512.4|5507.4|5512.7|5507.7|5511.8|5506.8|0
1602217500000|2020-10-09 04:25:00|5512.5|5507.5|5512.6|5507.6|5513.3|5508.3|5512.4|5507.4|0
1602217800000|2020-10-09 04:30:00|5512.5|5507.5|5511.4|5506.4|5512.6|5507.6|5511.2|5506.2|0
1602218100000|2020-10-09 04:35:00|5511.5|5506.5|5513.9|5508.9|5514|5509|5511.4|5506.4|0
1602218400000|2020-10-09 04:40:00|5514|5509|5513.3|5508.3|5514.5|5509.5|5513.2|5508.2|0
1602218700000|2020-10-09 04:45:00|5513.2|5508.2|5514|5509|5514.5|5509.5|5513.2|5508.2|0
1602219000000|2020-10-09 04:50:00|5513.9|5508.9|5512.7|5507.7|5513.9|5508.9|5512.3|5507.3|0
1602219300000|2020-10-09 04:55:00|5512.6|5507.6|5512.7|5507.7|5513.6|5508.6|5511.9|5506.9|0
1602219600000|2020-10-09 05:00:00|5512.6|5507.6|5512.5|5507.5|5512.8|5507.8|5511.8|5506.8|0
1602219900000|2020-10-09 05:05:00|5512.6|5507.6|5508.8|5503.8|5512.8|5507.8|5507.9|5502.9|0
1602220200000|2020-10-09 05:10:00|5508.6|5503.6|5506.7|5501.7|5509|5504|5506|5501|0
1602220500000|2020-10-09 05:15:00|5506.8|5501.8|5508.1|5503.1|5508.5|5503.5|5505.7|5500.7|0
1602220800000|2020-10-09 05:20:00|5508.4|5503.4|5508|5503|5509.3|5504.3|5507.6|5502.6|0
1602221100000|2020-10-09 05:25:00|5507.9|5502.9|5509|5504|5509.7|5504.7|5507.7|5502.7|0
1602221400000|2020-10-09 05:30:00|5508.9|5503.9|5509.5|5504.5|5509.7|5504.7|5507.7|5502.7|0
1602221700000|2020-10-09 05:35:00|5509.6|5504.6|5509|5504|5510.3|5505.3|5508.2|5503.2|0
1602222000000|2020-10-09 05:40:00|5509.2|5504.2|5508.9|5503.9|5510.2|5505.2|5508.6|5503.6|0
1602222300000|2020-10-09 05:45:00|5509.1|5504.1|5511|5506|5511.6|5506.6|5508.9|5503.9|0
1602222600000|2020-10-09 05:50:00|5511.1|5506.1|5509.4|5504.4|5511.6|5506.6|5509.4|5504.4|0
1602222900000|2020-10-09 05:55:00|5509.2|5504.2|5507.9|5502.9|5509.7|5504.7|5507.8|5502.8|0
1602223200000|2020-10-09 06:00:00|5508.4|5503.4|5508.1|5503.1|5508.7|5503.7|5506.7|5501.7|0
1602223500000|2020-10-09 06:05:00|5508|5503|5503.6|5498.6|5508.1|5503.1|5503.2|5498.2|0
1602223800000|2020-10-09 06:10:00|5503.5|5498.5|5503.3|5498.3|5504.8|5499.8|5501|5496|0
1602224100000|2020-10-09 06:15:00|5503.4|5498.4|5505.7|5500.7|5506.2|5501.2|5503|5498|0
1602224400000|2020-10-09 06:20:00|5505.8|5500.8|5506.6|5501.6|5507.9|5502.9|5505.7|5500.7|0
1602224700000|2020-10-09 06:25:00|5506.4|5501.4|5504.7|5499.7|5507.1|5502.1|5503.5|5498.5|0
1602225000000|2020-10-09 06:30:00|5504.8|5499.8|5505|5500|5505.9|5500.9|5504.5|5499.5|0
1602225300000|2020-10-09 06:35:00|5504.9|5499.9|5503.6|5498.6|5506.4|5501.4|5502|5497|0
1602225600000|2020-10-09 06:40:00|5503.5|5498.5|5500.1|5495.1|5503.5|5498.5|5499.7|5494.7|0
1602225900000|2020-10-09 06:45:00|5499.8|5494.8|5498.7|5493.7|5500.3|5495.3|5496.1|5491.1|0
1602226200000|2020-10-09 06:50:00|5498.6|5493.6|5496.6|5491.6|5499.1|5494.1|5493.5|5488.5|0
1602226500000|2020-10-09 06:55:00|5496.7|5491.7|5496.6|5491.6|5497.7|5492.7|5495.5|5490.5|0
1602226800000|2020-10-09 07:00:00|5496.7|5491.7|5499.9|5494.9|5500.5|5495.5|5496.2|5491.2|0
1602227100000|2020-10-09 07:05:00|5499.8|5494.8|5502.9|5497.9|5504.6|5499.6|5499.1|5494.1|0
1602227400000|2020-10-09 07:10:00|5503.1|5498.1|5501.9|5496.9|5504.5|5499.5|5501.4|5496.4|0
1602227700000|2020-10-09 07:15:00|5501.8|5496.8|5502.9|5497.9|5503.3|5498.3|5500.4|5495.4|0
1602228000000|2020-10-09 07:20:00|5503.1|5498.1|5502.8|5497.8|5503.8|5498.8|5501.9|5496.9|0
1602228300000|2020-10-09 07:25:00|5502.9|5497.9|5503.1|5498.1|5504.1|5499.1|5500.1|5495.1|0
1602228600000|2020-10-09 07:30:00|5503|5498|5501.2|5496.2|5504.1|5499.1|5500.4|5495.4|0
1602228900000|2020-10-09 07:35:00|5501.1|5496.1|5502.5|5497.5|5503|5498|5499.8|5494.8|0
1602229200000|2020-10-09 07:40:00|5502.3|5497.3|5502.2|5497.2|5503.6|5498.6|5500.7|5495.7|0
1602229500000|2020-10-09 07:45:00|5502.3|5497.3|5501.2|5496.2|5502.7|5497.7|5499.4|5494.4|0
1602229800000|2020-10-09 07:50:00|5501.3|5496.3|5501.6|5496.6|5501.6|5496.6|5499.8|5494.8|0
1602230100000|2020-10-09 07:55:00|5501.7|5496.7|5501.4|5496.4|5503.6|5498.6|5498.5|5493.5|0
1602230400000|2020-10-09 08:00:00|5501.2|5496.2|5502.2|5499.2|5503.5|5500.5|5498.4|5494.5|0
1602230700000|2020-10-09 08:05:00|5502.1|5499.1|5499.8|5496.8|5502.2|5499.2|5498.8|5495.8|0
1602231000000|2020-10-09 08:10:00|5499.7|5496.7|5501.2|5498.2|5505.6|5502.6|5499|5496|0
1602231300000|2020-10-09 08:15:00|5501.5|5498.5|5500.8|5497.8|5503.6|5500.6|5499.8|5496.8|0
1602231600000|2020-10-09 08:20:00|5500.7|5497.7|5501.2|5498.2|5501.5|5498.5|5500.6|5497.6|0
1602231900000|2020-10-09 08:25:00|5501.3|5498.3|5505.1|5502.1|5505.3|5502.3|5501|5498|0
1602232200000|2020-10-09 08:30:00|5505|5502|5504.8|5501.8|5506.5|5503.5|5504.8|5501.8|0
1602232500000|2020-10-09 08:35:00|5505.8|5502.8|5505|5502|5505.9|5502.9|5502.8|5499.8|0
1602232800000|2020-10-09 08:40:00|5505.6|5502.6|5503.9|5500.9|5505.9|5502.9|5503.9|5500.9|0
1602233100000|2020-10-09 08:45:00|5504|5501|5504.1|5501.1|5505.7|5502.7|5504|5501|0
1602233400000|2020-10-09 08:50:00|5503.6|5500.6|5505.7|5502.7|5506.5|5503.5|5503.2|5500.2|0
1602233700000|2020-10-09 08:55:00|5505.9|5502.9|5505.5|5502.5|5506.5|5503.5|5504.2|5501.2|0
1602234000000|2020-10-09 09:00:00|5505.4|5502.4|5504.6|5501.6|5505.5|5502.5|5504.6|5501.6|0
1602234300000|2020-10-09 09:05:00|5505|5502|5500|5497|5505.1|5502.1|5498.3|5495.3|0
1602234600000|2020-10-09 09:10:00|5499.8|5496.8|5498.3|5495.3|5500.8|5497.8|5497.7|5494.7|0
1602234900000|2020-10-09 09:15:00|5498.7|5495.7|5500.1|5497.1|5501.6|5498.6|5498.3|5495.3|0
1602235200000|2020-10-09 09:20:00|5500.6|5497.6|5498.8|5495.8|5500.7|5497.7|5497.7|5494.7|0
1602235500000|2020-10-09 09:25:00|5498.6|5495.6|5497.7|5494.7|5499.8|5496.8|5497.1|5494.1|0
1602235800000|2020-10-09 09:30:00|5497.8|5494.8|5498|5495|5501.4|5498.4|5496.4|5493.4|0
1602236100000|2020-10-09 09:35:00|5497.1|5494.1|5498.4|5495.4|5500.3|5497.3|5497.1|5494.1|0
1602236400000|2020-10-09 09:40:00|5499.6|5496.6|5500.5|5497.5|5501.9|5498.9|5498.8|5495.8|0
1602236700000|2020-10-09 09:45:00|5499.6|5496.6|5501.5|5498.5|5503.2|5500.2|5499.6|5496.6|0
1602237000000|2020-10-09 09:50:00|5501.6|5498.6|5500.9|5497.9|5503.7|5500.7|5500.7|5497.7|0
1602237300000|2020-10-09 09:55:00|5503.1|5500.1|5502.3|5499.3|5503.3|5500.3|5501.1|5498.1|0
1602237600000|2020-10-09 10:00:00|5502.2|5499.2|5502.9|5499.9|5502.9|5499.9|5501.5|5498.5|0
1602237900000|2020-10-09 10:05:00|5501.7|5498.7|5501.1|5498.1|5502.9|5499.9|5500.7|5497.7|0
1602238200000|2020-10-09 10:10:00|5501|5498|5502.4|5499.4|5502.5|5499.5|5499.5|5496.5|0
1602238500000|2020-10-09 10:15:00|5502.3|5499.3|5503|5500|5504.3|5501.3|5500.5|5497.5|0
1602238800000|2020-10-09 10:20:00|5502.7|5499.7|5502.5|5499.5|5503.2|5500.2|5502.1|5499.1|0
1602239100000|2020-10-09 10:25:00|5502.8|5499.8|5503.3|5500.3|5503.3|5500.3|5502.4|5499.4|0
1602239400000|2020-10-09 10:30:00|5503.4|5500.4|5505.2|5502.2|5505.2|5502.2|5503.4|5500.4|0
1602239700000|2020-10-09 10:35:00|5505.3|5502.3|5503.4|5500.4|5505.3|5502.3|5503.2|5500.2|0
1602240000000|2020-10-09 10:40:00|5503.7|5500.7|5502.1|5499.1|5505.1|5502.1|5501.9|5498.9|0
1602240300000|2020-10-09 10:45:00|5502|5499|5501|5498|5502|5499|5500.9|5497.9|0
1602240600000|2020-10-09 10:50:00|5501.1|5498.1|5500.4|5497.4|5501.1|5498.1|5499|5496|0
1602240900000|2020-10-09 10:55:00|5500.2|5497.2|5500.2|5497.2|5500.8|5497.8|5499.4|5496.4|0
1602241200000|2020-10-09 11:00:00|5501.8|5498.8|5504.8|5501.8|5505|5502|5501.4|5498.4|0
1602241500000|2020-10-09 11:05:00|5505.1|5502.1|5506|5503|5507.1|5504.1|5503.3|5500.3|0
1602241800000|2020-10-09 11:10:00|5506.1|5503.1|5504.9|5501.9|5506.3|5503.3|5504|5501|0
1602242100000|2020-10-09 11:15:00|5504.5|5501.5|5506|5503|5506|5503|5503.7|5500.7|0
1602242400000|2020-10-09 11:20:00|5505.9|5502.9|5506.6|5503.6|5506.8|5503.8|5505.5|5502.5|0
1602242700000|2020-10-09 11:25:00|5506.5|5503.5|5506.7|5503.7|5507.3|5504.3|5505.2|5502.2|0
1602243000000|2020-10-09 11:30:00|5506.6|5503.6|5506.9|5503.9|5507.4|5504.4|5505.4|5502.4|0
1602243300000|2020-10-09 11:35:00|5507|5504|5507|5504|5507.6|5504.6|5505.8|5502.8|0
1602243600000|2020-10-09 11:40:00|5506.8|5503.8|5506|5503|5506.9|5503.9|5505.7|5502.7|0
1602243900000|2020-10-09 11:45:00|5506.1|5503.1|5506.7|5503.7|5508|5505|5506.1|5503.1|0
1602244200000|2020-10-09 11:50:00|5506.8|5503.8|5507.3|5504.3|5507.6|5504.6|5506.4|5503.4|0
1602244500000|2020-10-09 11:55:00|5507.4|5504.4|5507.8|5504.8|5509|5506|5507|5504|0
1602244800000|2020-10-09 12:00:00|5507.7|5504.7|5509|5506|5510.3|5507.3|5507.7|5504.7|0
1602245100000|2020-10-09 12:05:00|5508.7|5505.7|5507.3|5504.3|5509|5506|5507.2|5504.2|0
1602245400000|2020-10-09 12:10:00|5507.1|5504.1|5506.8|5503.8|5507.3|5504.3|5506.3|5503.3|0
1602245700000|2020-10-09 12:15:00|5506.9|5503.9|5507.6|5504.6|5508.1|5505.1|5505.6|5502.6|0
1602246000000|2020-10-09 12:20:00|5507.5|5504.5|5502.2|5499.2|5508.1|5505.1|5502.1|5499.1|0
1602246300000|2020-10-09 12:25:00|5502.4|5499.4|5504.3|5501.3|5506.3|5503.3|5502.4|5499.4|0
1602246600000|2020-10-09 12:30:00|5504.5|5501.5|5506.4|5503.4|5506.6|5503.6|5503.8|5500.8|0
1602246900000|2020-10-09 12:35:00|5506.5|5503.5|5510|5507|5510.1|5507.1|5506.3|5503.3|0
1602247200000|2020-10-09 12:40:00|5510.3|5507.3|5511.1|5508.1|5512.6|5509.6|5509.9|5506.9|0
1602247500000|2020-10-09 12:45:00|5510.9|5507.9|5512.6|5509.6|5513|5510|5510.7|5507.7|0
1602247800000|2020-10-09 12:50:00|5512.5|5509.5|5514.9|5511.9|5515.7|5512.7|5512.4|5509.4|0
1602248100000|2020-10-09 12:55:00|5515.3|5512.3|5513.4|5510.4|5516|5513|5512.7|5509.7|0
1602248400000|2020-10-09 13:00:00|5513.5|5510.5|5512.5|5509.5|5513.5|5510.5|5510.9|5507.9|0
1602248700000|2020-10-09 13:05:00|5512.7|5509.7|5513.5|5510.5|5513.5|5510.5|5511.3|5508.3|0
1602249000000|2020-10-09 13:10:00|5513.6|5510.6|5515.8|5512.8|5516.3|5513.3|5513.2|5510.2|0
1602249300000|2020-10-09 13:15:00|5515.6|5512.6|5515.1|5512.1|5515.7|5512.7|5514.2|5511.2|0
1602249600000|2020-10-09 13:20:00|5515|5512|5514.6|5511.6|5515.7|5512.7|5514.1|5511.1|0
1602249900000|2020-10-09 13:25:00|5514.7|5511.7|5509.5|5506.5|5514.9|5511.9|5508.2|5505.2|0
1602250200000|2020-10-09 13:30:00|5509.2|5506.2|5502.8|5501|5510.8|5507.8|5493.1|5491.3|0
1602250500000|2020-10-09 13:35:00|5502.6|5500.8|5503.9|5502.1|5510.4|5508.6|5500|5498.2|0
1602250800000|2020-10-09 13:40:00|5504.1|5502.3|5507.9|5506.1|5510.8|5509|5503.8|5502|0
1602251100000|2020-10-09 13:45:00|5508.2|5506.4|5519.1|5517.3|5519.4|5517.6|5502.2|5500.4|0
1602251400000|2020-10-09 13:50:00|5519.2|5517.4|5523.4|5521.6|5523.4|5521.6|5515.7|5513.9|0
1602251700000|2020-10-09 13:55:00|5523.3|5521.5|5522.4|5520.6|5524|5522.2|5517.9|5516.1|0
1602252000000|2020-10-09 14:00:00|5522.3|5520.5|5520.6|5518.8|5524.8|5523|5514.9|5513.1|0
1602252300000|2020-10-09 14:05:00|5520.8|5519|5510.9|5509.1|5520.9|5519.1|5509.7|5507.9|0
1602252600000|2020-10-09 14:10:00|5511|5509.2|5512.9|5511.1|5516.9|5515.1|5507.4|5505.6|0
1602252900000|2020-10-09 14:15:00|5513|5511.2|5510.6|5508.8|5520.1|5518.3|5508.3|5506.5|0
1602253200000|2020-10-09 14:20:00|5511.3|5509.5|5512.3|5510.5|5513.8|5512|5508.3|5506.5|0
1602253500000|2020-10-09 14:25:00|5512.5|5510.7|5518.2|5516.4|5518.5|5516.7|5507.8|5506|0
1602253800000|2020-10-09 14:30:00|5518|5516.2|5525.3|5523.5|5525.8|5524|5517.4|5515.6|0
1602254100000|2020-10-09 14:35:00|5525.4|5523.6|5528.6|5526.8|5532.9|5531.1|5524.1|5522.3|0
1602254400000|2020-10-09 14:40:00|5529|5527.2|5531.7|5529.9|5532.1|5530.3|5526.7|5524.9|0
1602254700000|2020-10-09 14:45:00|5532|5530.2|5537.1|5535.3|5538.5|5536.7|5531.7|5529.9|0
1602255000000|2020-10-09 14:50:00|5537|5535.2|5530.1|5528.3|5537.7|5535.9|5529.8|5528|0
1602255300000|2020-10-09 14:55:00|5530.2|5528.4|5531.3|5529.5|5534.9|5533.1|5529.1|5527.3|0
1602255600000|2020-10-09 15:00:00|5532|5530.2|5538.9|5537.1|5539|5537.2|5530.7|5528.9|0
1602255900000|2020-10-09 15:05:00|5539|5537.2|5536.5|5534.7|5539.4|5537.6|5535.8|5534|0
1602256200000|2020-10-09 15:10:00|5536.7|5534.9|5535.8|5534|5537.8|5536|5531.3|5529.5|0
1602256500000|2020-10-09 15:15:00|5535|5533.2|5529.6|5527.8|5536.2|5534.4|5529.2|5527.4|0
1602256800000|2020-10-09 15:20:00|5529.7|5527.9|5525.9|5524.1|5531.7|5529.9|5525|5523.2|0
1602257100000|2020-10-09 15:25:00|5526.3|5524.5|5529.7|5527.9|5531.5|5529.7|5526.3|5524.5|0
1602257400000|2020-10-09 15:30:00|5528.7|5526.9|5530.9|5529.1|5534.6|5532.8|5528.7|5526.9|0
1602257700000|2020-10-09 15:35:00|5531|5529.2|5530.6|5528.8|5531.8|5530|5528.4|5526.6|0
1602258000000|2020-10-09 15:40:00|5530.7|5528.9|5524.1|5522.3|5531.4|5529.6|5522.8|5521|0
1602258300000|2020-10-09 15:45:00|5524.3|5522.5|5530.7|5528.9|5531.8|5530|5524.3|5522.5|0
1602258600000|2020-10-09 15:50:00|5530.9|5529.1|5526.1|5524.3|5531.4|5529.6|5521.7|5519.9|0
1602258900000|2020-10-09 15:55:00|5526.2|5524.4|5525.2|5523.4|5526.2|5524.4|5518|5516.2|0
1602259200000|2020-10-09 16:00:00|5525.1|5523.3|5526.8|5525|5528.2|5526.4|5524.1|5522.3|0
1602259500000|2020-10-09 16:05:00|5526.9|5525.1|5529.3|5527.5|5529.8|5528|5525.8|5524|0
1602259800000|2020-10-09 16:10:00|5529.6|5527.8|5531.9|5530.1|5531.9|5530.1|5528|5526.2|0
1602260100000|2020-10-09 16:15:00|5532|5530.2|5527.2|5525.4|5533.3|5531.5|5526.6|5524.8|0
1602260400000|2020-10-09 16:20:00|5527.4|5525.6|5525.8|5524|5528.1|5526.3|5524.8|5523|0
1602260700000|2020-10-09 16:25:00|5525.9|5524.1|5514.8|5513|5526.2|5524.4|5513.7|5511.9|0
1602261000000|2020-10-09 16:30:00|5514.7|5512.9|5521.1|5519.3|5521.4|5519.6|5514.7|5512.9|0
1602261300000|2020-10-09 16:35:00|5521.2|5519.4|5521.3|5519.5|5523.6|5521.8|5520.1|5518.3|0
1602261600000|2020-10-09 16:40:00|5521.1|5519.3|5520.7|5518.9|5524.6|5522.8|5517.7|5515.9|0
1602261900000|2020-10-09 16:45:00|5520.6|5518.8|5517|5515.2|5521.1|5519.3|5516.3|5514.5|0
1602262200000|2020-10-09 16:50:00|5516.7|5514.9|5520.8|5519|5521.1|5519.3|5516.4|5514.6|0
1602262500000|2020-10-09 16:55:00|5521.1|5519.3|5521.4|5519.6|5523.2|5521.4|5517.1|5515.3|0
1602262800000|2020-10-09 17:00:00|5521.6|5519.8|5526.4|5524.6|5528.1|5526.3|5520.9|5519.1|0
1602263100000|2020-10-09 17:05:00|5526.7|5524.9|5530.4|5528.6|5531|5529.2|5525.3|5523.5|0
1602263400000|2020-10-09 17:10:00|5530.3|5528.5|5525.2|5523.4|5530.7|5528.9|5525.1|5523.3|0
1602263700000|2020-10-09 17:15:00|5525.5|5523.7|5526.1|5524.3|5527.4|5525.6|5524.3|5522.5|0
1602264000000|2020-10-09 17:20:00|5526|5524.2|5520.4|5518.6|5526.3|5524.5|5520.4|5518.6|0
1602264300000|2020-10-09 17:25:00|5520.2|5518.4|5521|5519.2|5521.7|5519.9|5518.8|5517|0
1602264600000|2020-10-09 17:30:00|5520.7|5518.9|5522.1|5520.3|5522.1|5520.3|5518.1|5516.3|0
1602264900000|2020-10-09 17:35:00|5522|5520.2|5519.9|5518.1|5523.7|5521.9|5517.8|5516|0
1602265200000|2020-10-09 17:40:00|5519.6|5517.8|5521.4|5519.6|5522.2|5520.4|5518.7|5516.9|0
1602265500000|2020-10-09 17:45:00|5521.6|5519.8|5525.5|5523.7|5526.7|5524.9|5519.6|5517.8|0
1602265800000|2020-10-09 17:50:00|5525.6|5523.8|5527.7|5525.9|5527.7|5525.9|5524.4|5522.6|0
1602266100000|2020-10-09 17:55:00|5527.6|5525.8|5528.4|5526.6|5529|5527.2|5526.2|5524.4|0
1602266400000|2020-10-09 18:00:00|5528.5|5526.7|5528.6|5526.8|5530.9|5529.1|5527.6|5525.8|0
1602266700000|2020-10-09 18:05:00|5528.7|5526.9|5526.8|5525|5530.3|5528.5|5526.4|5524.6|0
1602267000000|2020-10-09 18:10:00|5527.5|5525.7|5528.3|5526.5|5528.5|5526.7|5523|5521.2|0
1602267300000|2020-10-09 18:15:00|5527.8|5526|5527.4|5525.6|5528.8|5527|5526.1|5524.3|0
1602267600000|2020-10-09 18:20:00|5527.5|5525.7|5527.9|5526.1|5529.4|5527.6|5526.3|5524.5|0
1602267900000|2020-10-09 18:25:00|5528|5526.2|5526.3|5524.5|5528|5526.2|5524.1|5522.3|0
1602268200000|2020-10-09 18:30:00|5526.4|5524.6|5530.2|5528.4|5531.1|5529.3|5526|5524.2|0
1602268500000|2020-10-09 18:35:00|5530.1|5528.3|5524|5522.2|5530.8|5529|5521.3|5519.5|0
1602268800000|2020-10-09 18:40:00|5525.2|5523.4|5525.8|5524|5526.4|5524.6|5520.2|5518.4|0
1602269100000|2020-10-09 18:45:00|5526|5524.2|5520.1|5518.3|5526|5524.2|5520.1|5518.3|0
1602269400000|2020-10-09 18:50:00|5520.2|5518.4|5521.4|5519.6|5521.8|5520|5518.6|5516.8|0
1602269700000|2020-10-09 18:55:00|5521.3|5519.5|5521|5519.2|5523.1|5521.3|5520.4|5518.6|0
1602270000000|2020-10-09 19:00:00|5521.1|5519.3|5521.1|5519.3|5522|5520.2|5518.1|5516.3|0
1602270300000|2020-10-09 19:05:00|5520.9|5519.1|5519.2|5517.4|5520.9|5519.1|5516.3|5514.5|0
1602270600000|2020-10-09 19:10:00|5519.1|5517.3|5522.4|5520.6|5522.7|5520.9|5518.7|5516.9|0
1602270900000|2020-10-09 19:15:00|5522.3|5520.5|5524.7|5522.9|5525.5|5523.7|5521.9|5520.1|0
1602271200000|2020-10-09 19:20:00|5524.8|5523|5526.4|5524.6|5528.7|5526.9|5524.7|5522.9|0
1602271500000|2020-10-09 19:25:00|5526.3|5524.5|5530|5528.2|5530|5528.2|5526|5524.2|0
1602271800000|2020-10-09 19:30:00|5529.9|5528.1|5527|5525.2|5530.1|5528.3|5525.3|5523.5|0
1602272100000|2020-10-09 19:35:00|5527.4|5525.6|5529.4|5527.6|5530.6|5528.8|5526.2|5524.4|0
1602272400000|2020-10-09 19:40:00|5529.5|5527.7|5531.2|5529.4|5532.5|5530.7|5529.5|5527.7|0
1602272700000|2020-10-09 19:45:00|5530.9|5529.1|5530.1|5528.3|5532.7|5530.9|5529.6|5527.8|0
1602273000000|2020-10-09 19:50:00|5531.9|5530.1|5534.6|5532.8|5535.1|5533.3|5530.8|5529|0
1602273300000|2020-10-09 19:55:00|5533.1|5531.3|5538.7|5536.9|5539.7|5537.9|5532.9|5531.1|0
1602273600000|2020-10-09 20:00:00|5539.6|5536.6|5543|5540|5543.3|5540.3|5536.4|5533.4|0
1602273900000|2020-10-09 20:05:00|5543.1|5540.1|5542|5539|5543.1|5540.1|5541.7|5538.7|0
1602274200000|2020-10-09 20:10:00|5542.3|5539.3|5543.3|5540.3|5543.3|5540.3|5541.6|5538.6|0
1602274500000|2020-10-09 20:15:00|5543.2|5540.2|5542.8|5539.8|5543.5|5540.5|5542|5539|0
1602274800000|2020-10-09 20:20:00|5542.7|5539.7|5543.2|5540.2|5543.3|5540.3|5542.5|5539.5|0
1602275100000|2020-10-09 20:25:00|5543.1|5540.1|5543|5540|5543.6|5540.6|5542.4|5539.4|0
1602275400000|2020-10-09 20:30:00|5542.9|5539.9|5543.8|5540.8|5544.1|5541.1|5542.9|5539.9|0
1602275700000|2020-10-09 20:35:00|5543.7|5540.7|5543.1|5540.1|5543.9|5540.9|5542.5|5539.5|0
1602276000000|2020-10-09 20:40:00|5542.9|5539.9|5542.8|5539.8|5543.1|5540.1|5541.9|5538.9|0
1602276300000|2020-10-09 20:45:00|5542.7|5539.7|5541.8|5538.8|5542.7|5539.7|5541.5|5538.5|0
1602276600000|2020-10-09 20:50:00|5541.9|5538.9|5544|5541|5544.1|5541.1|5541.6|5538.6|0
1602276900000|2020-10-09 20:55:00|5544.2|5541.2|5544.6|5541.6|5544.9|5541.9|5543.5|5540.5|0
1602453600000|2020-10-11 22:00:00|5532.9|5527.9|5535.1|5530.1|5535.2|5530.2|5530.5|5525.5|0
1602453900000|2020-10-11 22:05:00|5535|5530|5542.3|5537.3|5546.5|5541.5|5535|5530|0
1602454200000|2020-10-11 22:10:00|5542.4|5537.4|5546|5541|5547.2|5542.2|5542.1|5537.1|0
1602454500000|2020-10-11 22:15:00|5545.9|5540.9|5546.2|5541.2|5546.8|5541.8|5543.6|5538.6|0
1602454800000|2020-10-11 22:20:00|5546|5541|5548|5543|5549.4|5544.4|5545.6|5540.6|0
1602455100000|2020-10-11 22:25:00|5548.2|5543.2|5550.8|5545.8|5551.9|5546.9|5548|5543|0
1602455400000|2020-10-11 22:30:00|5551.1|5546.1|5549.8|5544.8|5551.7|5546.7|5547.8|5542.8|0
1602455700000|2020-10-11 22:35:00|5549.9|5544.9|5549.4|5544.4|5550.9|5545.9|5548.2|5543.2|0
1602456000000|2020-10-11 22:40:00|5549.3|5544.3|5545.7|5540.7|5549.6|5544.6|5544.4|5539.4|0
1602456300000|2020-10-11 22:45:00|5545.6|5540.6|5544.7|5539.7|5545.6|5540.6|5543.5|5538.5|0
1602456600000|2020-10-11 22:50:00|5544.8|5539.8|5543.5|5538.5|5545.3|5540.3|5542.9|5537.9|0
1602456900000|2020-10-11 22:55:00|5543.4|5538.4|5544.7|5539.7|5544.7|5539.7|5543.2|5538.2|0
1602457200000|2020-10-11 23:00:00|5544.9|5539.9|5544.7|5539.7|5546.3|5541.3|5544|5539|0
1602457500000|2020-10-11 23:05:00|5544.6|5539.6|5544.1|5539.1|5546|5541|5544.1|5539.1|0
1602457800000|2020-10-11 23:10:00|5544.2|5539.2|5543.4|5538.4|5544.8|5539.8|5540.9|5535.9|0
1602458100000|2020-10-11 23:15:00|5543.5|5538.5|5540.5|5535.5|5544.9|5539.9|5540.2|5535.2|0
1602458400000|2020-10-11 23:20:00|5540.6|5535.6|5541.6|5536.6|5542.8|5537.8|5537.3|5532.3|0
1602458700000|2020-10-11 23:25:00|5541.7|5536.7|5540|5535|5542.2|5537.2|5539.7|5534.7|0
1602459000000|2020-10-11 23:30:00|5540.2|5535.2|5534.7|5529.7|5542|5537|5534.4|5529.4|0
1602459300000|2020-10-11 23:35:00|5534.6|5529.6|5536.4|5531.4|5536.6|5531.6|5534.5|5529.5|0
1602459600000|2020-10-11 23:40:00|5536.5|5531.5|5537.2|5532.2|5537.5|5532.5|5536.3|5531.3|0
1602459900000|2020-10-11 23:45:00|5537.3|5532.3|5544.3|5539.3|5547.6|5542.6|5537.2|5532.2|0
1602460200000|2020-10-11 23:50:00|5544.2|5539.2|5543.3|5538.3|5545.6|5540.6|5542.4|5537.4|0
1602460500000|2020-10-11 23:55:00|5543.1|5538.1|5541.7|5536.7|5543.7|5538.7|5541.2|5536.2|0
1602460800000|2020-10-12 00:00:00|5541.9|5536.9|5539.3|5534.3|5542.2|5537.2|5536.8|5531.8|0
1602461100000|2020-10-12 00:05:00|5539.4|5534.4|5535|5530|5539.4|5534.4|5532.2|5527.2|0
1602461400000|2020-10-12 00:10:00|5534.9|5529.9|5534.6|5529.6|5535.3|5530.3|5533.6|5528.6|0
1602461700000|2020-10-12 00:15:00|5534.5|5529.5|5533.6|5528.6|5534.6|5529.6|5529.7|5524.7|0
1602462000000|2020-10-12 00:20:00|5533.7|5528.7|5535.8|5530.8|5536.3|5531.3|5533|5528|0
1602462300000|2020-10-12 00:25:00|5535.9|5530.9|5535.4|5530.4|5537|5532|5534.3|5529.3|0
1602462600000|2020-10-12 00:30:00|5535.5|5530.5|5540.9|5535.9|5542.2|5537.2|5535.1|5530.1|0
1602462900000|2020-10-12 00:35:00|5541.1|5536.1|5537.5|5532.5|5541.1|5536.1|5537|5532|0
1602463200000|2020-10-12 00:40:00|5537.8|5532.8|5537.9|5532.9|5540.3|5535.3|5536.9|5531.9|0
1602463500000|2020-10-12 00:45:00|5538|5533|5534.7|5529.7|5538.1|5533.1|5533.7|5528.7|0
1602463800000|2020-10-12 00:50:00|5535.2|5530.2|5533.2|5528.2|5536.2|5531.2|5532.1|5527.1|0
1602464100000|2020-10-12 00:55:00|5533.3|5528.3|5535|5530|5535.7|5530.7|5531.1|5526.1|0
1602464400000|2020-10-12 01:00:00|5534.8|5529.8|5533|5528|5534.8|5529.8|5531.7|5526.7|0
1602464700000|2020-10-12 01:05:00|5533.2|5528.2|5532.7|5527.7|5533.7|5528.7|5532|5527|0
1602465000000|2020-10-12 01:10:00|5532.9|5527.9|5533.4|5528.4|5535.5|5530.5|5532.7|5527.7|0
1602465300000|2020-10-12 01:15:00|5533.5|5528.5|5533.8|5528.8|5535|5530|5530.3|5525.3|0
1602465600000|2020-10-12 01:20:00|5533.7|5528.7|5539.4|5534.4|5540.1|5535.1|5532.1|5527.1|0
1602465900000|2020-10-12 01:25:00|5539.1|5534.1|5538.6|5533.6|5541.4|5536.4|5537.9|5532.9|0
1602466200000|2020-10-12 01:30:00|5538.2|5533.2|5542.9|5537.9|5545.3|5540.3|5535.8|5530.8|0
1602466500000|2020-10-12 01:35:00|5542.8|5537.8|5546.2|5541.2|5546.5|5541.5|5542.8|5537.8|0
1602466800000|2020-10-12 01:40:00|5546.3|5541.3|5545.8|5540.8|5547.1|5542.1|5545.4|5540.4|0
1602467100000|2020-10-12 01:45:00|5545.9|5540.9|5549.2|5544.2|5550|5545|5545.8|5540.8|0
1602467400000|2020-10-12 01:50:00|5549.5|5544.5|5551.8|5546.8|5552.3|5547.3|5549.3|5544.3|0
1602467700000|2020-10-12 01:55:00|5551.6|5546.6|5553.1|5548.1|5553.5|5548.5|5551.6|5546.6|0
1602468000000|2020-10-12 02:00:00|5553.2|5548.2|5550.9|5545.9|5554|5549|5550.2|5545.2|0
1602468300000|2020-10-12 02:05:00|5551|5546|5549.7|5544.7|5551.1|5546.1|5549.4|5544.4|0
1602468600000|2020-10-12 02:10:00|5549.6|5544.6|5550.1|5545.1|5550.6|5545.6|5549.4|5544.4|0
1602468900000|2020-10-12 02:15:00|5550|5545|5549.1|5544.1|5550.1|5545.1|5548.3|5543.3|0
1602469200000|2020-10-12 02:20:00|5549.2|5544.2|5549.3|5544.3|5550|5545|5548.3|5543.3|0
1602469500000|2020-10-12 02:25:00|5549.2|5544.2|5551.6|5546.6|5552|5547|5548.9|5543.9|0
1602469800000|2020-10-12 02:30:00|5551.5|5546.5|5552.3|5547.3|5553.5|5548.5|5550.6|5545.6|0
1602470100000|2020-10-12 02:35:00|5552.5|5547.5|5552.2|5547.2|5553.1|5548.1|5550.5|5545.5|0
1602470400000|2020-10-12 02:40:00|5552.1|5547.1|5551.7|5546.7|5553.1|5548.1|5551.3|5546.3|0
1602470700000|2020-10-12 02:45:00|5551.8|5546.8|5551.5|5546.5|5552.1|5547.1|5550.7|5545.7|0
1602471000000|2020-10-12 02:50:00|5551.4|5546.4|5552.5|5547.5|5552.8|5547.8|5551.3|5546.3|0
1602471300000|2020-10-12 02:55:00|5552.4|5547.4|5552.7|5547.7|5553.2|5548.2|5551.5|5546.5|0
1602471600000|2020-10-12 03:00:00|5552.8|5547.8|5551.4|5546.4|5552.9|5547.9|5551.2|5546.2|0
1602471900000|2020-10-12 03:05:00|5551.3|5546.3|5551|5546|5551.9|5546.9|5549.6|5544.6|0
1602472200000|2020-10-12 03:10:00|5550.9|5545.9|5550.8|5545.8|5551.3|5546.3|5550.1|5545.1|0
1602472500000|2020-10-12 03:15:00|5550.7|5545.7|5552.5|5547.5|5552.5|5547.5|5550.5|5545.5|0
1602472800000|2020-10-12 03:20:00|5552.8|5547.8|5554.2|5549.2|5555.4|5550.4|5552.7|5547.7|0
1602473100000|2020-10-12 03:25:00|5554.3|5549.3|5553.5|5548.5|5555.1|5550.1|5553.3|5548.3|0
1602473400000|2020-10-12 03:30:00|5553.6|5548.6|5555.3|5550.3|5556|5551|5553.4|5548.4|0
1602473700000|2020-10-12 03:35:00|5555.5|5550.5|5555|5550|5555.5|5550.5|5554.6|5549.6|0
1602474000000|2020-10-12 03:40:00|5555.1|5550.1|5555.3|5550.3|5555.5|5550.5|5553.8|5548.8|0
1602474300000|2020-10-12 03:45:00|5555.2|5550.2|5556.3|5551.3|5556.9|5551.9|5555.2|5550.2|0
1602474600000|2020-10-12 03:50:00|5556|5551|5554.8|5549.8|5556.1|5551.1|5554.3|5549.3|0
1602474900000|2020-10-12 03:55:00|5555|5550|5554.2|5549.2|5555.1|5550.1|5553.4|5548.4|0
1602475200000|2020-10-12 04:00:00|5554.3|5549.3|5553.3|5548.3|5554.3|5549.3|5553.1|5548.1|0
1602475500000|2020-10-12 04:05:00|5553.2|5548.2|5555.3|5550.3|5555.7|5550.7|5552.8|5547.8|0
1602475800000|2020-10-12 04:10:00|5555.4|5550.4|5555|5550|5556.4|5551.4|5554.6|5549.6|0
1602476100000|2020-10-12 04:15:00|5555.1|5550.1|5555.2|5550.2|5555.4|5550.4|5554.6|5549.6|0
1602476400000|2020-10-12 04:20:00|5555.3|5550.3|5555.3|5550.3|5555.6|5550.6|5554.6|5549.6|0
1602476700000|2020-10-12 04:25:00|5555.5|5550.5|5554.8|5549.8|5555.5|5550.5|5554.3|5549.3|0
1602477000000|2020-10-12 04:30:00|5554.9|5549.9|5554.8|5549.8|5555.3|5550.3|5554.3|5549.3|0
1602477300000|2020-10-12 04:35:00|5554.9|5549.9|5556.6|5551.6|5557.3|5552.3|5554.8|5549.8|0
1602477600000|2020-10-12 04:40:00|5556.5|5551.5|5559|5554|5559.2|5554.2|5556.5|5551.5|0
1602477900000|2020-10-12 04:45:00|5559.1|5554.1|5559.1|5554.1|5559.9|5554.9|5558.8|5553.8|0
1602478200000|2020-10-12 04:50:00|5559|5554|5559|5554|5559.5|5554.5|5558.6|5553.6|0
1602478500000|2020-10-12 04:55:00|5558.8|5553.8|5558.3|5553.3|5559.2|5554.2|5558.3|5553.3|0
1602478800000|2020-10-12 05:00:00|5558.4|5553.4|5564.4|5559.4|5566.5|5561.5|5557.1|5552.1|0
1602479100000|2020-10-12 05:05:00|5564.3|5559.3|5564.9|5559.9|5565.9|5560.9|5564.1|5559.1|0
1602479400000|2020-10-12 05:10:00|5565|5560|5566.4|5561.4|5567.9|5562.9|5565|5560|0
1602479700000|2020-10-12 05:15:00|5566.3|5561.3|5565.4|5560.4|5566.7|5561.7|5564.4|5559.4|0
1602480000000|2020-10-12 05:20:00|5565.2|5560.2|5565|5560|5565.3|5560.3|5563.6|5558.6|0
1602480300000|2020-10-12 05:25:00|5565.1|5560.1|5563.6|5558.6|5566.7|5561.7|5563.2|5558.2|0
1602480600000|2020-10-12 05:30:00|5563.5|5558.5|5564.3|5559.3|5564.6|5559.6|5562|5557|0
1602480900000|2020-10-12 05:35:00|5564.2|5559.2|5565.1|5560.1|5565.1|5560.1|5563.2|5558.2|0
1602481200000|2020-10-12 05:40:00|5565.2|5560.2|5565.3|5560.3|5566.8|5561.8|5564.1|5559.1|0
1602481500000|2020-10-12 05:45:00|5565.4|5560.4|5565.4|5560.4|5565.6|5560.6|5563.6|5558.6|0
1602481800000|2020-10-12 05:50:00|5565.5|5560.5|5565.4|5560.4|5566.1|5561.1|5564.5|5559.5|0
1602482100000|2020-10-12 05:55:00|5565.2|5560.2|5565.4|5560.4|5565.5|5560.5|5563.7|5558.7|0
1602482400000|2020-10-12 06:00:00|5565.6|5560.6|5566|5561|5567.8|5562.8|5564.6|5559.6|0
1602482700000|2020-10-12 06:05:00|5565.9|5560.9|5562|5557|5566.1|5561.1|5561.1|5556.1|0
1602483000000|2020-10-12 06:10:00|5561.9|5556.9|5562.2|5557.2|5564.1|5559.1|5561.4|5556.4|0
1602483300000|2020-10-12 06:15:00|5562.3|5557.3|5562.3|5557.3|5563.1|5558.1|5561.8|5556.8|0
1602483600000|2020-10-12 06:20:00|5562.5|5557.5|5561.8|5556.8|5563.2|5558.2|5561.3|5556.3|0
1602483900000|2020-10-12 06:25:00|5561.7|5556.7|5561.5|5556.5|5561.9|5556.9|5561.1|5556.1|0
1602484200000|2020-10-12 06:30:00|5561.6|5556.6|5561.6|5556.6|5562.5|5557.5|5561|5556|0
1602484500000|2020-10-12 06:35:00|5561.8|5556.8|5562.4|5557.4|5563.6|5558.6|5561.8|5556.8|0
1602484800000|2020-10-12 06:40:00|5562.5|5557.5|5564|5559|5564.9|5559.9|5562.2|5557.2|0
1602485100000|2020-10-12 06:45:00|5564.1|5559.1|5562.3|5557.3|5564.3|5559.3|5561.4|5556.4|0
1602485400000|2020-10-12 06:50:00|5562.2|5557.2|5562.7|5557.7|5563.1|5558.1|5561.8|5556.8|0
1602485700000|2020-10-12 06:55:00|5562.6|5557.6|5560.6|5555.6|5562.7|5557.7|5560.1|5555.1|0
1602486000000|2020-10-12 07:00:00|5560.3|5555.3|5559.7|5554.7|5561.9|5556.9|5559.3|5554.3|0
1602486300000|2020-10-12 07:05:00|5559.4|5554.4|5560.4|5555.4|5560.7|5555.7|5559.1|5554.1|0
1602486600000|2020-10-12 07:10:00|5560.3|5555.3|5561.4|5556.4|5561.4|5556.4|5559.1|5554.1|0
1602486900000|2020-10-12 07:15:00|5561.2|5556.2|5564.1|5559.1|5564.1|5559.1|5560.5|5555.5|0
1602487200000|2020-10-12 07:20:00|5564.2|5559.2|5564.2|5559.2|5566.8|5561.8|5563.2|5558.2|0
1602487500000|2020-10-12 07:25:00|5564.1|5559.1|5562.4|5557.4|5564.4|5559.4|5561.6|5556.6|0
1602487800000|2020-10-12 07:30:00|5562.5|5557.5|5561|5556|5563|5558|5560.2|5555.2|0
1602488100000|2020-10-12 07:35:00|5561.2|5556.2|5560.4|5555.4|5562.2|5557.2|5559.6|5554.6|0
1602488400000|2020-10-12 07:40:00|5560.5|5555.5|5560.4|5555.4|5561.3|5556.3|5559.2|5554.2|0
1602488700000|2020-10-12 07:45:00|5560.5|5555.5|5561.8|5556.8|5562.3|5557.3|5559.4|5554.4|0
1602489000000|2020-10-12 07:50:00|5562|5557|5562.8|5557.8|5565.2|5560.2|5561.6|5556.6|0
1602489300000|2020-10-12 07:55:00|5562.9|5557.9|5576.7|5571.7|5578.2|5573.2|5561.8|5556.8|0
1602489600000|2020-10-12 08:00:00|5576.5|5571.5|5601.4|5598.4|5601.4|5598.4|5575.7|5570.7|0
1602489900000|2020-10-12 08:05:00|5601.3|5598.3|5603|5600|5603|5600|5599.7|5596.7|0
1602490200000|2020-10-12 08:10:00|5602.9|5599.9|5609.6|5606.6|5609.8|5606.8|5601.9|5598.9|0
1602490500000|2020-10-12 08:15:00|5609.7|5606.7|5610.2|5607.2|5611.2|5608.2|5606.4|5603.4|0
1602490800000|2020-10-12 08:20:00|5610.3|5607.3|5615.5|5612.5|5615.5|5612.5|5607.3|5604.3|0
1602491100000|2020-10-12 08:25:00|5615.4|5612.4|5619.6|5616.6|5620.7|5617.7|5612.8|5609.8|0
1602491400000|2020-10-12 08:30:00|5619.7|5616.7|5623.4|5620.4|5623.5|5620.5|5614.3|5611.3|0
1602491700000|2020-10-12 08:35:00|5623.5|5620.5|5620.7|5617.7|5625.3|5622.3|5618.6|5615.6|0
1602492000000|2020-10-12 08:40:00|5620.4|5617.4|5622.7|5619.7|5622.9|5619.9|5620|5617|0
1602492300000|2020-10-12 08:45:00|5622.3|5619.3|5624|5621|5626.3|5623.3|5622.3|5619.3|0
1602492600000|2020-10-12 08:50:00|5623.9|5620.9|5624.4|5621.4|5626.4|5623.4|5622.3|5619.3|0
1602492900000|2020-10-12 08:55:00|5624.6|5621.6|5622|5619|5627.4|5624.4|5622|5619|0
1602493200000|2020-10-12 09:00:00|5621.9|5618.9|5623|5620|5624.2|5621.2|5621.1|5618.1|0
1602493500000|2020-10-12 09:05:00|5622.4|5619.4|5624.1|5621.1|5625.1|5622.1|5621.2|5618.2|0
1602493800000|2020-10-12 09:10:00|5624|5621|5626.1|5623.1|5627.3|5624.3|5623.7|5620.7|0
1602494100000|2020-10-12 09:15:00|5626|5623|5630.4|5627.4|5631.8|5628.8|5625.7|5622.7|0
1602494400000|2020-10-12 09:20:00|5630.3|5627.3|5630.9|5627.9|5632.1|5629.1|5630|5627|0
1602494700000|2020-10-12 09:25:00|5631|5628|5627.3|5624.3|5631|5628|5626.5|5623.5|0
1602495000000|2020-10-12 09:30:00|5628|5625|5624.8|5621.8|5628.3|5625.3|5624.1|5621.1|0
1602495300000|2020-10-12 09:35:00|5624.5|5621.5|5629.1|5626.1|5631|5628|5622.8|5619.8|0
1602495600000|2020-10-12 09:40:00|5629|5626|5628.6|5625.6|5629.9|5626.9|5627.7|5624.7|0
1602495900000|2020-10-12 09:45:00|5628.7|5625.7|5627|5624|5630.3|5627.3|5627|5624|0
1602496200000|2020-10-12 09:50:00|5627.3|5624.3|5624.8|5621.8|5629.5|5626.5|5624.1|5621.1|0
1602496500000|2020-10-12 09:55:00|5625.1|5622.1|5625.5|5622.5|5629.1|5626.1|5623.8|5620.8|0
1602496800000|2020-10-12 10:00:00|5625.3|5622.3|5624.2|5621.2|5628|5625|5624.2|5621.2|0
1602497100000|2020-10-12 10:05:00|5624.3|5621.3|5630.9|5627.9|5631.4|5628.4|5623.9|5620.9|0
1602497400000|2020-10-12 10:10:00|5630.7|5627.7|5633|5630|5633.5|5630.5|5630.7|5627.7|0
1602497700000|2020-10-12 10:15:00|5632.9|5629.9|5633.8|5630.8|5634.4|5631.4|5632.3|5629.3|0
1602498000000|2020-10-12 10:20:00|5633.7|5630.7|5633.9|5630.9|5634.1|5631.1|5633|5630|0
1602498300000|2020-10-12 10:25:00|5633.8|5630.8|5632.1|5629.1|5635|5632|5631.6|5628.6|0
1602498600000|2020-10-12 10:30:00|5632.5|5629.5|5632|5629|5633.4|5630.4|5631.7|5628.7|0
1602498900000|2020-10-12 10:35:00|5634.6|5631.6|5635.4|5632.4|5636|5633|5632|5629|0
1602499200000|2020-10-12 10:40:00|5636.4|5633.4|5636|5633|5636.7|5633.7|5633.3|5630.3|0
1602499500000|2020-10-12 10:45:00|5636.1|5633.1|5636.8|5633.8|5636.9|5633.9|5635.2|5632.2|0
1602499800000|2020-10-12 10:50:00|5636.9|5633.9|5639.2|5636.2|5639.5|5636.5|5636.6|5633.6|0
1602500100000|2020-10-12 10:55:00|5638.8|5635.8|5644.8|5641.8|5644.8|5641.8|5636.6|5633.6|0
1602500400000|2020-10-12 11:00:00|5636.5|5633.5|5636.2|5633.2|5640.5|5637.5|5632.1|5629.1|0
1602500700000|2020-10-12 11:05:00|5636.1|5633.1|5635.5|5632.5|5638.5|5635.5|5635.3|5632.3|0
1602501000000|2020-10-12 11:10:00|5635.4|5632.4|5639.8|5636.8|5639.8|5636.8|5635.4|5632.4|0
1602501300000|2020-10-12 11:15:00|5639.9|5636.9|5645.4|5642.4|5646.7|5643.7|5639.9|5636.9|0
1602501600000|2020-10-12 11:20:00|5645.5|5642.5|5650.3|5647.3|5651|5648|5645|5642|0
1602501900000|2020-10-12 11:25:00|5650.2|5647.2|5649.8|5646.8|5651.3|5648.3|5649.6|5646.6|0
1602502200000|2020-10-12 11:30:00|5649.9|5646.9|5648.7|5645.7|5651|5648|5648.7|5645.7|0
1602502500000|2020-10-12 11:35:00|5648.6|5645.6|5650.6|5647.6|5650.7|5647.7|5646.9|5643.9|0
1602502800000|2020-10-12 11:40:00|5650.9|5647.9|5658|5655|5659.8|5656.8|5649.9|5646.9|0
1602503100000|2020-10-12 11:45:00|5657.9|5654.9|5658.6|5655.6|5659.3|5656.3|5656|5653|0
1602503400000|2020-10-12 11:50:00|5658.7|5655.7|5660|5657|5660|5657|5657.6|5654.6|0
1602503700000|2020-10-12 11:55:00|5660.1|5657.1|5661.8|5658.8|5662.3|5659.3|5659.8|5656.8|0
1602504000000|2020-10-12 12:00:00|5661.5|5658.5|5663.3|5660.3|5663.6|5660.6|5660|5657|0
1602504300000|2020-10-12 12:05:00|5663.2|5660.2|5662.2|5659.2|5663.8|5660.8|5661.6|5658.6|0
1602504600000|2020-10-12 12:10:00|5662.3|5659.3|5664.4|5661.4|5664.8|5661.8|5662.3|5659.3|0
1602504900000|2020-10-12 12:15:00|5664.2|5661.2|5664.7|5661.7|5665.3|5662.3|5662.3|5659.3|0
1602505200000|2020-10-12 12:20:00|5664.9|5661.9|5667.7|5664.7|5667.8|5664.8|5664.7|5661.7|0
1602505500000|2020-10-12 12:25:00|5667.8|5664.8|5671|5668|5671.5|5668.5|5667.7|5664.7|0
1602505800000|2020-10-12 12:30:00|5671.1|5668.1|5673.5|5670.5|5673.5|5670.5|5669.6|5666.6|0
1602506100000|2020-10-12 12:35:00|5673.3|5670.3|5672|5669|5674.1|5671.1|5671.9|5668.9|0
1602506400000|2020-10-12 12:40:00|5672.1|5669.1|5672.7|5669.7|5675.7|5672.7|5672.1|5669.1|0
1602506700000|2020-10-12 12:45:00|5672.8|5669.8|5671.4|5668.4|5672.9|5669.9|5671.1|5668.1|0
1602507000000|2020-10-12 12:50:00|5671.5|5668.5|5668.7|5665.7|5671.6|5668.6|5668.7|5665.7|0
1602507300000|2020-10-12 12:55:00|5668.8|5665.8|5664.2|5661.2|5668.8|5665.8|5663.9|5660.9|0
1602507600000|2020-10-12 13:00:00|5664.3|5661.3|5663.9|5660.9|5665.9|5662.9|5663|5660|0
1602507900000|2020-10-12 13:05:00|5664|5661|5666|5663|5666.9|5663.9|5663.9|5660.9|0
1602508200000|2020-10-12 13:10:00|5665.9|5662.9|5662.9|5659.9|5666.6|5663.6|5662.5|5659.5|0
1602508500000|2020-10-12 13:15:00|5663|5660|5664|5661|5664.8|5661.8|5661.8|5658.8|0
1602508800000|2020-10-12 13:20:00|5664.1|5661.1|5658.2|5655.2|5664.2|5661.2|5658.1|5655.1|0
1602509100000|2020-10-12 13:25:00|5658|5655|5654.9|5651.9|5658.6|5655.6|5653.2|5650.2|0
1602509400000|2020-10-12 13:30:00|5655|5652|5649.1|5647.3|5655.2|5652.2|5622.6|5620.8|0
1602509700000|2020-10-12 13:35:00|5650.7|5648.9|5670.9|5669.1|5680.6|5678.8|5646.7|5644.9|0
1602510000000|2020-10-12 13:40:00|5671|5669.2|5660.5|5658.7|5678.8|5677|5658.8|5657|0
1602510300000|2020-10-12 13:45:00|5659.9|5658.1|5659.6|5657.8|5669.8|5668|5658.8|5657|0
1602510600000|2020-10-12 13:50:00|5660.4|5658.6|5650.3|5648.5|5664.6|5662.8|5639.4|5637.6|0
1602510900000|2020-10-12 13:55:00|5649|5647.2|5660|5658.2|5666.1|5664.3|5647|5645.2|0
1602511200000|2020-10-12 14:00:00|5659|5657.2|5661.3|5659.5|5667.8|5666|5649.1|5647.3|0
1602511500000|2020-10-12 14:05:00|5660.6|5658.8|5661.9|5660.1|5673.1|5671.3|5658.8|5657|0
1602511800000|2020-10-12 14:10:00|5662.2|5660.4|5665.9|5664.1|5668.7|5666.9|5657.1|5655.3|0
1602512100000|2020-10-12 14:15:00|5666.1|5664.3|5670.6|5668.8|5671|5669.2|5661.7|5659.9|0
1602512400000|2020-10-12 14:20:00|5670.7|5668.9|5674.8|5673|5677.1|5675.3|5669.4|5667.6|0
1602512700000|2020-10-12 14:25:00|5674.9|5673.1|5671.1|5669.3|5675.1|5673.3|5667.1|5665.3|0
1602513000000|2020-10-12 14:30:00|5671.2|5669.4|5668.8|5667|5673.8|5672|5665.6|5663.8|0
1602513300000|2020-10-12 14:35:00|5669.1|5667.3|5676.6|5674.8|5679.5|5677.7|5669.1|5667.3|0
1602513600000|2020-10-12 14:40:00|5676.8|5675|5680.2|5678.4|5683.3|5681.5|5676.8|5675|0
1602513900000|2020-10-12 14:45:00|5680.5|5678.7|5677.2|5675.4|5681.7|5679.9|5673.8|5672|0
1602514200000|2020-10-12 14:50:00|5677.1|5675.3|5687.9|5686.1|5689|5687.2|5677.1|5675.3|0
1602514500000|2020-10-12 14:55:00|5687.8|5686|5692|5690.2|5693.9|5692.1|5687.8|5686|0
1602514800000|2020-10-12 15:00:00|5693.5|5691.7|5696.7|5694.9|5698.2|5696.4|5693.4|5691.6|0
1602515100000|2020-10-12 15:05:00|5696.8|5695|5700.3|5698.5|5701.9|5700.1|5695.9|5694.1|0
1602515400000|2020-10-12 15:10:00|5700.5|5698.7|5698.9|5697.1|5704.6|5702.8|5696.9|5695.1|0
1602515700000|2020-10-12 15:15:00|5698.7|5696.9|5701.3|5699.5|5703.8|5702|5698.3|5696.5|0
1602516000000|2020-10-12 15:20:00|5701.7|5699.9|5704.3|5702.5|5705.4|5703.6|5699.4|5697.6|0
1602516300000|2020-10-12 15:25:00|5704.2|5702.4|5698|5696.2|5706.4|5704.6|5698|5696.2|0
1602516600000|2020-10-12 15:30:00|5698.2|5696.4|5706.5|5704.7|5706.9|5705.1|5698.2|5696.4|0
1602516900000|2020-10-12 15:35:00|5706.4|5704.6|5703.7|5701.9|5706.4|5704.6|5701.3|5699.5|0
1602517200000|2020-10-12 15:40:00|5704.3|5702.5|5702.2|5700.4|5706.5|5704.7|5699.7|5697.9|0
1602517500000|2020-10-12 15:45:00|5702.5|5700.7|5691.3|5689.5|5704.1|5702.3|5689.8|5688|0
1602517800000|2020-10-12 15:50:00|5690.9|5689.1|5690.3|5688.5|5693.4|5691.6|5687.1|5685.3|0
1602518100000|2020-10-12 15:55:00|5690.4|5688.6|5693.5|5691.7|5697|5695.2|5689.3|5687.5|0
1602518400000|2020-10-12 16:00:00|5694.2|5692.4|5698|5696.2|5701.3|5699.5|5693.5|5691.7|0
1602518700000|2020-10-12 16:05:00|5698.4|5696.6|5704.9|5703.1|5707.7|5705.9|5698.2|5696.4|0
1602519000000|2020-10-12 16:10:00|5705|5703.2|5709.2|5707.4|5709.7|5707.9|5700.1|5698.3|0
1602519300000|2020-10-12 16:15:00|5709.1|5707.3|5715.1|5713.3|5715.1|5713.3|5708.4|5706.6|0
1602519600000|2020-10-12 16:20:00|5714.9|5713.1|5719.6|5717.8|5719.8|5718|5714.5|5712.7|0
1602519900000|2020-10-12 16:25:00|5719.4|5717.6|5728.9|5727.1|5729.6|5727.8|5718.8|5717|0
1602520200000|2020-10-12 16:30:00|5728.6|5726.8|5732|5730.2|5734.4|5732.6|5727.7|5725.9|0
1602520500000|2020-10-12 16:35:00|5731.7|5729.9|5728.8|5727|5733.7|5731.9|5723.8|5722|0
1602520800000|2020-10-12 16:40:00|5728.9|5727.1|5743.3|5741.5|5743.5|5741.7|5728.9|5727.1|0
1602521100000|2020-10-12 16:45:00|5743.7|5741.9|5750.6|5748.8|5750.6|5748.8|5741.6|5739.8|0
1602521400000|2020-10-12 16:50:00|5750.7|5748.9|5741.5|5739.7|5751.5|5749.7|5739.8|5738|0
1602521700000|2020-10-12 16:55:00|5741.4|5739.6|5742.8|5741|5744.8|5743|5739.2|5737.4|0
1602522000000|2020-10-12 17:00:00|5742.9|5741.1|5741|5739.2|5746|5744.2|5739.7|5737.9|0
1602522300000|2020-10-12 17:05:00|5741.9|5740.1|5732.5|5730.7|5741.9|5740.1|5731.3|5729.5|0
1602522600000|2020-10-12 17:10:00|5732.2|5730.4|5733.1|5731.3|5735.9|5734.1|5729.3|5727.5|0
1602522900000|2020-10-12 17:15:00|5733.7|5731.9|5744.2|5742.4|5744.9|5743.1|5733.7|5731.9|0
1602523200000|2020-10-12 17:20:00|5744.1|5742.3|5748.4|5746.6|5749.3|5747.5|5741.9|5740.1|0
1602523500000|2020-10-12 17:25:00|5748.5|5746.7|5747.9|5746.1|5750.3|5748.5|5745.6|5743.8|0
1602523800000|2020-10-12 17:30:00|5748.3|5746.5|5756.8|5755|5757.2|5755.4|5748.3|5746.5|0
1602524100000|2020-10-12 17:35:00|5756.6|5754.8|5758.5|5756.7|5760.2|5758.4|5753.7|5751.9|0
1602524400000|2020-10-12 17:40:00|5758.4|5756.6|5756.1|5754.3|5760.9|5759.1|5752|5750.2|0
1602524700000|2020-10-12 17:45:00|5755.8|5754|5754.2|5752.4|5760|5758.2|5749.2|5747.4|0
1602525000000|2020-10-12 17:50:00|5754.8|5753|5757.9|5756.1|5760.4|5758.6|5751.4|5749.6|0
1602525300000|2020-10-12 17:55:00|5758.5|5756.7|5757.7|5755.9|5760.2|5758.4|5754.9|5753.1|0
1602525600000|2020-10-12 18:00:00|5758|5756.2|5765.7|5763.9|5768.8|5767|5757.8|5756|0
1602525900000|2020-10-12 18:05:00|5766.4|5764.6|5773.2|5771.4|5773.3|5771.5|5765.9|5764.1|0
1602526200000|2020-10-12 18:10:00|5773.3|5771.5|5778.1|5776.3|5780.4|5778.6|5772.5|5770.7|0
1602526500000|2020-10-12 18:15:00|5778.2|5776.4|5777.4|5775.6|5782.9|5781.1|5775.5|5773.7|0
1602526800000|2020-10-12 18:20:00|5777.5|5775.7|5780.9|5779.1|5783.1|5781.3|5772.3|5770.5|0
1602527100000|2020-10-12 18:25:00|5781|5779.2|5784.7|5782.9|5787.8|5786|5781|5779.2|0
1602527400000|2020-10-12 18:30:00|5785|5783.2|5783.3|5781.5|5786.8|5785|5783|5781.2|0
1602527700000|2020-10-12 18:35:00|5783.9|5782.1|5775.3|5773.5|5786.2|5784.4|5770.5|5768.7|0
1602528000000|2020-10-12 18:40:00|5775.7|5773.9|5766.7|5764.9|5776.3|5774.5|5761.4|5759.6|0
1602528300000|2020-10-12 18:45:00|5766.9|5765.1|5774.4|5772.6|5776.3|5774.5|5766.9|5765.1|0
1602528600000|2020-10-12 18:50:00|5775|5773.2|5770.5|5768.7|5778.3|5776.5|5769.9|5768.1|0
1602528900000|2020-10-12 18:55:00|5770.4|5768.6|5758.1|5756.3|5771.2|5769.4|5755.6|5753.8|0
1602529200000|2020-10-12 19:00:00|5758.3|5756.5|5753|5751.2|5768.2|5766.4|5752.8|5751|0
1602529500000|2020-10-12 19:05:00|5752.6|5750.8|5749.5|5747.7|5757.2|5755.4|5749.4|5747.6|0
1602529800000|2020-10-12 19:10:00|5750.9|5749.1|5737.2|5735.4|5752.2|5750.4|5736.7|5734.9|0
1602530100000|2020-10-12 19:15:00|5737.1|5735.3|5729.9|5728.1|5741.2|5739.4|5727.2|5725.4|0
1602530400000|2020-10-12 19:20:00|5729.8|5728|5736.5|5734.7|5736.6|5734.8|5725.1|5723.3|0
1602530700000|2020-10-12 19:25:00|5736.1|5734.3|5740.6|5738.8|5741.8|5740|5731.3|5729.5|0
1602531000000|2020-10-12 19:30:00|5739.5|5737.7|5731.6|5729.8|5740.6|5738.8|5731.6|5729.8|0
1602531300000|2020-10-12 19:35:00|5731.2|5729.4|5727.2|5725.4|5733.9|5732.1|5726.3|5724.5|0
1602531600000|2020-10-12 19:40:00|5727|5725.2|5736.2|5734.4|5736.9|5735.1|5726.4|5724.6|0
1602531900000|2020-10-12 19:45:00|5736.1|5734.3|5723.7|5721.9|5736.5|5734.7|5722.2|5720.4|0
1602532200000|2020-10-12 19:50:00|5721.6|5719.8|5721.4|5719.6|5727.3|5725.5|5713.9|5712.1|0
1602532500000|2020-10-12 19:55:00|5721.3|5719.5|5719.4|5717.6|5727.9|5726.1|5717.9|5716.1|0
1602532800000|2020-10-12 20:00:00|5720|5717|5719.7|5716.7|5722.6|5719.6|5717.6|5714.6|0
1602533100000|2020-10-12 20:05:00|5719.8|5716.8|5721.4|5718.4|5721.9|5718.9|5718.9|5715.9|0
1602533400000|2020-10-12 20:10:00|5721.3|5718.3|5723.4|5720.4|5723.4|5720.4|5720.2|5717.2|0
1602533700000|2020-10-12 20:15:00|5723.7|5720.7|5722.3|5719.3|5723.8|5720.8|5721.4|5718.4|0
1602534000000|2020-10-12 20:20:00|5722.2|5719.2|5721.9|5718.9|5722.6|5719.6|5721.4|5718.4|0
1602534300000|2020-10-12 20:25:00|5722|5719|5724.7|5721.7|5724.7|5721.7|5721.2|5718.2|0
1602534600000|2020-10-12 20:30:00|5724.9|5721.9|5728.5|5725.5|5728.7|5725.7|5724.1|5721.1|0
1602534900000|2020-10-12 20:35:00|5728.6|5725.6|5727|5724|5729.1|5726.1|5726.6|5723.6|0
1602535200000|2020-10-12 20:40:00|5727.3|5724.3|5730.2|5727.2|5730.2|5727.2|5727.2|5724.2|0
1602535500000|2020-10-12 20:45:00|5730.1|5727.1|5729.5|5726.5|5730.4|5727.4|5729.5|5726.5|0
1602535800000|2020-10-12 20:50:00|5729.4|5726.4|5726.8|5723.8|5729.5|5726.5|5726.8|5723.8|0
1602536100000|2020-10-12 20:55:00|5726.9|5723.9|5726.4|5723.4|5727.6|5724.6|5726.3|5723.3|0
1602536400000|2020-10-12 21:00:00|5726.3|5723.3|5726.7|5723.7|5727.5|5724.5|5726.3|5723.3|0
1602536700000|2020-10-12 21:05:00|5726.6|5723.6|5726.1|5723.1|5727.1|5724.1|5726|5723|0
1602537000000|2020-10-12 21:10:00|5726.2|5723.2|5726.4|5723.4|5726.7|5723.7|5725.9|5722.9|0
1602537300000|2020-10-12 21:15:00|5726.5|5723.5|5727.1|5724.1|5727.3|5724.3|5726.3|5723.3|0
1602537600000|2020-10-12 21:20:00|5727.2|5724.2|5727.2|5724.2|5727.2|5724.2|5726.5|5723.5|0
1602537900000|2020-10-12 21:25:00|5727.1|5724.1|5727.7|5724.7|5728|5725|5727|5724|0
1602538200000|2020-10-12 21:30:00|5727.8|5724.8|5728|5725|5728|5725|5726.5|5723.5|0
1602538500000|2020-10-12 21:35:00|5727.9|5724.9|5730.2|5727.2|5730.8|5727.8|5727.8|5724.8|0
1602538800000|2020-10-12 21:40:00|5730.8|5727.8|5729.9|5726.9|5731|5728|5728.6|5725.6|0
1602539100000|2020-10-12 21:45:00|5729.8|5726.8|5730.7|5727.7|5731.4|5728.4|5729.8|5726.8|0
1602539400000|2020-10-12 21:50:00|5731.1|5728.1|5731.9|5728.9|5731.9|5728.9|5731.1|5728.1|0
1602539700000|2020-10-12 21:55:00|5731.8|5728.8|5734.2|5731.2|5734.2|5731.2|5731.8|5728.8|0
1602540000000|2020-10-12 22:00:00|5734.1|5731.1|5734.3|5731.3|5735.2|5732.2|5733.4|5730.4|0
1602540300000|2020-10-12 22:05:00|5734.2|5731.2|5736.3|5733.3|5738.1|5735.1|5734.1|5731.1|0
1602540600000|2020-10-12 22:10:00|5736.5|5733.5|5738|5735|5738.2|5735.2|5736|5733|0
1602540900000|2020-10-12 22:15:00|5737.8|5734.8|5736.7|5733.7|5738|5735|5736.4|5733.4|0
1602541200000|2020-10-12 22:20:00|5736.8|5733.8|5737.4|5734.4|5738|5735|5736.7|5733.7|0
1602541500000|2020-10-12 22:25:00|5737.6|5734.6|5735.1|5732.1|5737.6|5734.6|5734.9|5731.9|0
1602541800000|2020-10-12 22:30:00|5735.2|5732.2|5732.5|5729.5|5735.2|5732.2|5731.8|5728.8|0
1602542100000|2020-10-12 22:35:00|5732.4|5729.4|5733|5730|5733.5|5730.5|5732.1|5729.1|0
1602542400000|2020-10-12 22:40:00|5733.1|5730.1|5732.7|5729.7|5733.2|5730.2|5731.7|5728.7|0
1602542700000|2020-10-12 22:45:00|5732.9|5729.9|5733|5730|5733.2|5730.2|5731.9|5728.9|0
1602543000000|2020-10-12 22:50:00|5733.1|5730.1|5733.9|5730.9|5734.2|5731.2|5733|5730|0
1602543300000|2020-10-12 22:55:00|5734.1|5731.1|5731.3|5728.3|5734.1|5731.1|5731.3|5728.3|0
1602543600000|2020-10-12 23:00:00|5731.4|5728.4|5733.7|5730.7|5733.9|5730.9|5731.3|5728.3|0
1602543900000|2020-10-12 23:05:00|5733.9|5730.9|5733.8|5730.8|5734|5731|5733.1|5730.1|0
1602544200000|2020-10-12 23:10:00|5733.7|5730.7|5734.9|5731.9|5734.9|5731.9|5733.6|5730.6|0
1602544500000|2020-10-12 23:15:00|5735|5732|5733.9|5730.9|5735.1|5732.1|5733.9|5730.9|0
1602544800000|2020-10-12 23:20:00|5734.1|5731.1|5733.1|5730.1|5734.2|5731.2|5732.7|5729.7|0
1602545100000|2020-10-12 23:25:00|5733|5730|5732.3|5729.3|5733.9|5730.9|5732.3|5729.3|0
1602545400000|2020-10-12 23:30:00|5732.4|5729.4|5733.4|5730.4|5733.6|5730.6|5731.9|5728.9|0
1602545700000|2020-10-12 23:35:00|5733.1|5730.1|5733.3|5730.3|5734.2|5731.2|5733.1|5730.1|0
1602546000000|2020-10-12 23:40:00|5733.2|5730.2|5733.5|5730.5|5733.7|5730.7|5733.2|5730.2|0
1602546300000|2020-10-12 23:45:00|5733.4|5730.4|5734.2|5731.2|5734.4|5731.4|5732.9|5729.9|0
1602546600000|2020-10-12 23:50:00|5734.3|5731.3|5733.2|5730.2|5734.5|5731.5|5733.1|5730.1|0
1602546900000|2020-10-12 23:55:00|5733.3|5730.3|5734.8|5729.8|5735.2|5731.2|5732.8|5729.8|0
1602547200000|2020-10-13 00:00:00|5734.6|5729.6|5727.8|5722.8|5736.7|5731.7|5727.4|5722.4|0
1602547500000|2020-10-13 00:05:00|5727.6|5722.6|5724.2|5719.2|5729.5|5724.5|5724.1|5719.1|0
1602547800000|2020-10-13 00:10:00|5724.5|5719.5|5719.7|5714.7|5725.9|5720.9|5719.7|5714.7|0
1602548100000|2020-10-13 00:15:00|5719.9|5714.9|5718.6|5713.6|5721.4|5716.4|5716.1|5711.1|0
1602548400000|2020-10-13 00:20:00|5718.8|5713.8|5721.9|5716.9|5722.5|5717.5|5717|5712|0
1602548700000|2020-10-13 00:25:00|5722.3|5717.3|5719.5|5714.5|5722.9|5717.9|5717.4|5712.4|0
1602549000000|2020-10-13 00:30:00|5720|5715|5712.9|5707.9|5720.4|5715.4|5712.5|5707.5|0
1602549300000|2020-10-13 00:35:00|5713|5708|5713.7|5708.7|5714.5|5709.5|5705.1|5700.1|0
1602549600000|2020-10-13 00:40:00|5713.6|5708.6|5711.5|5706.5|5714.5|5709.5|5709|5704|0
1602549900000|2020-10-13 00:45:00|5711.7|5706.7|5711.1|5706.1|5712.9|5707.9|5706.4|5701.4|0
1602550200000|2020-10-13 00:50:00|5711|5706|5710.3|5705.3|5712.3|5707.3|5708.4|5703.4|0
1602550500000|2020-10-13 00:55:00|5710.5|5705.5|5713.7|5708.7|5713.9|5708.9|5709.3|5704.3|0
1602550800000|2020-10-13 01:00:00|5713.5|5708.5|5711|5706|5714|5709|5709|5704|0
1602551100000|2020-10-13 01:05:00|5711.1|5706.1|5711.2|5706.2|5712.9|5707.9|5710.4|5705.4|0
1602551400000|2020-10-13 01:10:00|5711.3|5706.3|5711.5|5706.5|5712.8|5707.8|5709.4|5704.4|0
1602551700000|2020-10-13 01:15:00|5711.6|5706.6|5718.9|5713.9|5720.7|5715.7|5711.4|5706.4|0
1602552000000|2020-10-13 01:20:00|5718.8|5713.8|5717.5|5712.5|5718.9|5713.9|5715.6|5710.6|0
1602552300000|2020-10-13 01:25:00|5717.2|5712.2|5717.2|5712.2|5717.9|5712.9|5716.3|5711.3|0
1602552600000|2020-10-13 01:30:00|5717|5712|5717.4|5712.4|5718.1|5713.1|5715.6|5710.6|0
1602552900000|2020-10-13 01:35:00|5717.3|5712.3|5713.2|5708.2|5718.8|5713.8|5712.5|5707.5|0
1602553200000|2020-10-13 01:40:00|5713.3|5708.3|5711.6|5706.6|5713.6|5708.6|5710.3|5705.3|0
1602553500000|2020-10-13 01:45:00|5711.4|5706.4|5708.9|5703.9|5711.4|5706.4|5703.2|5698.2|0
1602553800000|2020-10-13 01:50:00|5709|5704|5708.8|5703.8|5709.3|5704.3|5706|5701|0
1602554100000|2020-10-13 01:55:00|5708.6|5703.6|5705.5|5700.5|5709.5|5704.5|5704.7|5699.7|0
1602554400000|2020-10-13 02:00:00|5706|5701|5706.1|5701.1|5708.7|5703.7|5705.9|5700.9|0
1602554700000|2020-10-13 02:05:00|5706.2|5701.2|5705.4|5700.4|5706.8|5701.8|5703.9|5698.9|0
1602555000000|2020-10-13 02:10:00|5705.5|5700.5|5706.7|5701.7|5707.1|5702.1|5704.2|5699.2|0
1602555300000|2020-10-13 02:15:00|5707.2|5702.2|5705.1|5700.1|5707.7|5702.7|5704.4|5699.4|0
1602555600000|2020-10-13 02:20:00|5705.2|5700.2|5703.6|5698.6|5706|5701|5703.1|5698.1|0
1602555900000|2020-10-13 02:25:00|5703.5|5698.5|5702.2|5697.2|5703.6|5698.6|5698.6|5693.6|0
1602556200000|2020-10-13 02:30:00|5701.9|5696.9|5702.1|5697.1|5702.9|5697.9|5699.9|5694.9|0
1602556500000|2020-10-13 02:35:00|5702.2|5697.2|5705.6|5700.6|5706.4|5701.4|5702.2|5697.2|0
1602556800000|2020-10-13 02:40:00|5705.5|5700.5|5705.8|5700.8|5707.1|5702.1|5705.4|5700.4|0
1602557100000|2020-10-13 02:45:00|5705.9|5700.9|5706.3|5701.3|5706.3|5701.3|5704.9|5699.9|0
1602557400000|2020-10-13 02:50:00|5706.4|5701.4|5709.5|5704.5|5709.9|5704.9|5706.4|5701.4|0
1602557700000|2020-10-13 02:55:00|5709.7|5704.7|5709.6|5704.6|5710.1|5705.1|5707.6|5702.6|0
1602558000000|2020-10-13 03:00:00|5709.4|5704.4|5709.1|5704.1|5710.5|5705.5|5707.9|5702.9|0
1602558300000|2020-10-13 03:05:00|5709.3|5704.3|5705.8|5700.8|5709.3|5704.3|5705.1|5700.1|0
1602558600000|2020-10-13 03:10:00|5705.7|5700.7|5707|5702|5707.9|5702.9|5705.7|5700.7|0
1602558900000|2020-10-13 03:15:00|5706.9|5701.9|5706.5|5701.5|5707.6|5702.6|5706|5701|0
1602559200000|2020-10-13 03:20:00|5706.6|5701.6|5705.5|5700.5|5706.8|5701.8|5703|5698|0
1602559500000|2020-10-13 03:25:00|5705.7|5700.7|5708.2|5703.2|5708.8|5703.8|5705.7|5700.7|0
1602559800000|2020-10-13 03:30:00|5708.4|5703.4|5711.8|5706.8|5712.7|5707.7|5708.2|5703.2|0
1602560100000|2020-10-13 03:35:00|5711.9|5706.9|5712.9|5707.9|5713.4|5708.4|5711.1|5706.1|0
1602560400000|2020-10-13 03:40:00|5713|5708|5711.5|5706.5|5713|5708|5711.4|5706.4|0
1602560700000|2020-10-13 03:45:00|5711.3|5706.3|5709.4|5704.4|5711.5|5706.5|5709.3|5704.3|0
1602561000000|2020-10-13 03:50:00|5709.5|5704.5|5710.1|5705.1|5710.3|5705.3|5709.5|5704.5|0
1602561300000|2020-10-13 03:55:00|5710|5705|5711.5|5706.5|5712.1|5707.1|5710|5705|0
1602561600000|2020-10-13 04:00:00|5711.7|5706.7|5710.3|5705.3|5712.1|5707.1|5709.7|5704.7|0
1602561900000|2020-10-13 04:05:00|5710.2|5705.2|5707.7|5702.7|5710.8|5705.8|5707|5702|0
1602562200000|2020-10-13 04:10:00|5707.9|5702.9|5709.8|5704.8|5710|5705|5707.9|5702.9|0
1602562500000|2020-10-13 04:15:00|5709.9|5704.9|5709.2|5704.2|5710|5705|5708.1|5703.1|0
1602562800000|2020-10-13 04:20:00|5709.1|5704.1|5707.5|5702.5|5709.2|5704.2|5707.4|5702.4|0
1602563100000|2020-10-13 04:25:00|5707.6|5702.6|5710.3|5705.3|5712|5707|5707.6|5702.6|0
1602563400000|2020-10-13 04:30:00|5710|5705|5710.1|5705.1|5711.4|5706.4|5708.4|5703.4|0
1602563700000|2020-10-13 04:35:00|5710.4|5705.4|5710|5705|5710.4|5705.4|5709.5|5704.5|0
1602564000000|2020-10-13 04:40:00|5710.2|5705.2|5709.3|5704.3|5710.7|5705.7|5709|5704|0
1602564300000|2020-10-13 04:45:00|5709.2|5704.2|5709|5704|5709.7|5704.7|5708.8|5703.8|0
1602564600000|2020-10-13 04:50:00|5708.9|5703.9|5709.5|5704.5|5709.9|5704.9|5708.6|5703.6|0
1602564900000|2020-10-13 04:55:00|5709.6|5704.6|5709.7|5704.7|5710.2|5705.2|5709|5704|0
1602565200000|2020-10-13 05:00:00|5709.6|5704.6|5712.1|5707.1|5712.6|5707.6|5709.5|5704.5|0
1602565500000|2020-10-13 05:05:00|5711.9|5706.9|5713.5|5708.5|5717|5712|5710.7|5705.7|0
1602565800000|2020-10-13 05:10:00|5713.4|5708.4|5718.6|5713.6|5719.3|5714.3|5712.2|5707.2|0
1602566100000|2020-10-13 05:15:00|5718.8|5713.8|5720.9|5715.9|5721.4|5716.4|5718.5|5713.5|0
1602566400000|2020-10-13 05:20:00|5721|5716|5725.2|5720.2|5727.6|5722.6|5720.6|5715.6|0
1602566700000|2020-10-13 05:25:00|5725.3|5720.3|5729.2|5724.2|5729.9|5724.9|5724.8|5719.8|0
1602567000000|2020-10-13 05:30:00|5729.4|5724.4|5725.9|5720.9|5729.8|5724.8|5725.1|5720.1|0
1602567300000|2020-10-13 05:35:00|5725.8|5720.8|5729.3|5724.3|5732.1|5727.1|5725.8|5720.8|0
1602567600000|2020-10-13 05:40:00|5729.2|5724.2|5731.6|5726.6|5733.6|5728.6|5728.2|5723.2|0
1602567900000|2020-10-13 05:45:00|5731.5|5726.5|5729|5724|5731.8|5726.8|5728.7|5723.7|0
1602568200000|2020-10-13 05:50:00|5729.1|5724.1|5728.4|5723.4|5729.8|5724.8|5727.4|5722.4|0
1602568500000|2020-10-13 05:55:00|5728.3|5723.3|5732|5727|5732.5|5727.5|5727.9|5722.9|0
1602568800000|2020-10-13 06:00:00|5731.8|5726.8|5728.9|5723.9|5734|5729|5728|5723|0
1602569100000|2020-10-13 06:05:00|5729|5724|5732.9|5727.9|5735.4|5730.4|5728.6|5723.6|0
1602569400000|2020-10-13 06:10:00|5732.8|5727.8|5733.6|5728.6|5734.5|5729.5|5731.5|5726.5|0
1602569700000|2020-10-13 06:15:00|5733.5|5728.5|5738.8|5733.8|5739.2|5734.2|5732.1|5727.1|0
1602570000000|2020-10-13 06:20:00|5738.7|5733.7|5739.4|5734.4|5741.5|5736.5|5738|5733|0
1602570300000|2020-10-13 06:25:00|5739.7|5734.7|5738.2|5733.2|5742.4|5737.4|5736.9|5731.9|0
1602570600000|2020-10-13 06:30:00|5738|5733|5731.1|5726.1|5738.3|5733.3|5730.8|5725.8|0
1602570900000|2020-10-13 06:35:00|5731|5726|5705.6|5700.6|5731.2|5726.2|5695.7|5690.7|0
1602571200000|2020-10-13 06:40:00|5705.4|5700.4|5714.3|5709.3|5715.1|5710.1|5705.4|5700.4|0
1602571500000|2020-10-13 06:45:00|5714.4|5709.4|5711.7|5706.7|5715.2|5710.2|5708.7|5703.7|0
1602571800000|2020-10-13 06:50:00|5711.8|5706.8|5718.9|5713.9|5719.6|5714.6|5711.8|5706.8|0
1602572100000|2020-10-13 06:55:00|5718.8|5713.8|5716.2|5711.2|5718.8|5713.8|5714.6|5709.6|0
1602572400000|2020-10-13 07:00:00|5716.1|5711.1|5713.8|5708.8|5717.8|5712.8|5710.2|5705.2|0
1602572700000|2020-10-13 07:05:00|5714|5709|5711.8|5706.8|5715.6|5710.6|5710.6|5705.6|0
1602573000000|2020-10-13 07:10:00|5711.9|5706.9|5713.8|5708.8|5715|5710|5709.6|5704.6|0
1602573300000|2020-10-13 07:15:00|5713.3|5708.3|5705.9|5700.9|5713.3|5708.3|5703|5698|0
1602573600000|2020-10-13 07:20:00|5706.3|5701.3|5709|5704|5709.4|5704.4|5704.7|5699.7|0
1602573900000|2020-10-13 07:25:00|5709.1|5704.1|5713.7|5708.7|5714.4|5709.4|5707.8|5702.8|0
1602574200000|2020-10-13 07:30:00|5713.4|5708.4|5709.8|5704.8|5714.2|5709.2|5709.5|5704.5|0
1602574500000|2020-10-13 07:35:00|5709.7|5704.7|5712.4|5707.4|5712.6|5707.6|5706|5701|0
1602574800000|2020-10-13 07:40:00|5712.2|5707.2|5711.5|5706.5|5713.1|5708.1|5710.3|5705.3|0
1602575100000|2020-10-13 07:45:00|5711.6|5706.6|5711.5|5706.5|5712.3|5707.3|5709.8|5704.8|0
1602575400000|2020-10-13 07:50:00|5711.6|5706.6|5707.5|5702.5|5715.5|5710.5|5707.3|5702.3|0
1602575700000|2020-10-13 07:55:00|5707.6|5702.6|5709.5|5704.5|5712.2|5707.2|5704.4|5699.4|0
1602576000000|2020-10-13 08:00:00|5709.6|5704.6|5728.1|5725.1|5730.1|5727.1|5709.6|5704.6|0
1602576300000|2020-10-13 08:05:00|5729|5726|5727.6|5724.6|5730.1|5727.1|5724.7|5721.7|0
1602576600000|2020-10-13 08:10:00|5727.7|5724.7|5732.4|5729.4|5735.1|5732.1|5723.5|5720.5|0
1602576900000|2020-10-13 08:15:00|5732.5|5729.5|5731.2|5728.2|5733.5|5730.5|5724.7|5721.7|0
1602577200000|2020-10-13 08:20:00|5730.9|5727.9|5731.4|5728.4|5732.3|5729.3|5729.4|5726.4|0
1602577500000|2020-10-13 08:25:00|5730.7|5727.7|5734.3|5731.3|5734.9|5731.9|5728.1|5725.1|0
1602577800000|2020-10-13 08:30:00|5733.3|5730.3|5746|5743|5746.2|5743.2|5733.3|5730.3|0
1602578100000|2020-10-13 08:35:00|5746.1|5743.1|5745.8|5742.8|5747.2|5744.2|5744.8|5741.8|0
1602578400000|2020-10-13 08:40:00|5745.4|5742.4|5747.7|5744.7|5747.8|5744.8|5745.4|5742.4|0
1602578700000|2020-10-13 08:45:00|5747.6|5744.6|5748.8|5745.8|5749.6|5746.6|5745.2|5742.2|0
1602579000000|2020-10-13 08:50:00|5747.7|5744.7|5748.7|5745.7|5749.8|5746.8|5747.7|5744.7|0
1602579300000|2020-10-13 08:55:00|5748.8|5745.8|5749.9|5746.9|5752.1|5749.1|5746.9|5743.9|0
1602579600000|2020-10-13 09:00:00|5752|5749|5752.2|5749.2|5752.7|5749.7|5750.7|5747.7|0
1602579900000|2020-10-13 09:05:00|5752.3|5749.3|5757.6|5754.6|5757.6|5754.6|5750.8|5747.8|0
1602580200000|2020-10-13 09:10:00|5757.5|5754.5|5763|5760|5763.7|5760.7|5757.5|5754.5|0
1602580500000|2020-10-13 09:15:00|5762.5|5759.5|5762.3|5759.3|5763.5|5760.5|5761.3|5758.3|0
1602580800000|2020-10-13 09:20:00|5762.6|5759.6|5760|5757|5762.9|5759.9|5759.5|5756.5|0
1602581100000|2020-10-13 09:25:00|5760.1|5757.1|5763.3|5760.3|5763.3|5760.3|5760|5757|0
1602581400000|2020-10-13 09:30:00|5763.1|5760.1|5766.5|5763.5|5767.2|5764.2|5763.1|5760.1|0
1602581700000|2020-10-13 09:35:00|5766.6|5763.6|5767.9|5764.9|5768|5765|5765.6|5762.6|0
1602582000000|2020-10-13 09:40:00|5768.1|5765.1|5768.2|5765.2|5768.3|5765.3|5766.8|5763.8|0
1602582300000|2020-10-13 09:45:00|5768.1|5765.1|5766.1|5763.1|5768.3|5765.3|5763.6|5760.6|0
1602582600000|2020-10-13 09:50:00|5766.2|5763.2|5763.8|5760.8|5767.2|5764.2|5762.9|5759.9|0
1602582900000|2020-10-13 09:55:00|5764|5761|5768.7|5765.7|5768.7|5765.7|5763.7|5760.7|0
1602583200000|2020-10-13 10:00:00|5768.8|5765.8|5766.1|5763.1|5769.7|5766.7|5765.8|5762.8|0
1602583500000|2020-10-13 10:05:00|5766|5763|5770.9|5767.9|5771.7|5768.7|5766|5763|0
1602583800000|2020-10-13 10:10:00|5771.5|5768.5|5779.3|5776.3|5779.4|5776.4|5771.5|5768.5|0
1602584100000|2020-10-13 10:15:00|5779.4|5776.4|5780.4|5777.4|5782|5779|5778.2|5775.2|0
1602584400000|2020-10-13 10:20:00|5780|5777|5786.4|5783.4|5787|5784|5779.3|5776.3|0
1602584700000|2020-10-13 10:25:00|5786.6|5783.6|5789.7|5786.7|5789.8|5786.8|5785.3|5782.3|0
1602585000000|2020-10-13 10:30:00|5789.8|5786.8|5786.3|5783.3|5789.8|5786.8|5785.5|5782.5|0
1602585300000|2020-10-13 10:35:00|5786.4|5783.4|5788.1|5785.1|5791.8|5788.8|5786.4|5783.4|0
1602585600000|2020-10-13 10:40:00|5788|5785|5784.6|5781.6|5790.4|5787.4|5783.7|5780.7|0
1602585900000|2020-10-13 10:45:00|5784.2|5781.2|5781.5|5778.5|5784.3|5781.3|5779.9|5776.9|0
1602586200000|2020-10-13 10:50:00|5781.6|5778.6|5775.5|5772.5|5781.7|5778.7|5767.1|5764.1|0
1602586500000|2020-10-13 10:55:00|5774.6|5771.6|5772.3|5769.3|5777|5774|5767.4|5764.4|0
1602586800000|2020-10-13 11:00:00|5769.1|5766.1|5765.7|5762.7|5769.2|5766.2|5760.9|5757.9|0
1602587100000|2020-10-13 11:05:00|5765.9|5762.9|5776|5773|5776.6|5773.6|5759.6|5756.6|0
1602587400000|2020-10-13 11:10:00|5776.1|5773.1|5781.4|5778.4|5781.4|5778.4|5775.6|5772.6|0
1602587700000|2020-10-13 11:15:00|5780.9|5777.9|5780.9|5777.9|5783.7|5780.7|5780.3|5777.3|0
1602588000000|2020-10-13 11:20:00|5780.8|5777.8|5779.7|5776.7|5781.4|5778.4|5778.6|5775.6|0
1602588300000|2020-10-13 11:25:00|5779.6|5776.6|5779.2|5776.2|5780.4|5777.4|5778.6|5775.6|0
1602588600000|2020-10-13 11:30:00|5779.1|5776.1|5776.5|5773.5|5780.1|5777.1|5776.3|5773.3|0
1602588900000|2020-10-13 11:35:00|5776.6|5773.6|5774|5771|5777.5|5774.5|5773.5|5770.5|0
1602589200000|2020-10-13 11:40:00|5773.8|5770.8|5776|5773|5776.5|5773.5|5771.7|5768.7|0
1602589500000|2020-10-13 11:45:00|5775.9|5772.9|5772|5769|5775.9|5772.9|5771.3|5768.3|0
1602589800000|2020-10-13 11:50:00|5771.9|5768.9|5769.3|5766.3|5772.7|5769.7|5767.4|5764.4|0
1602590100000|2020-10-13 11:55:00|5770|5767|5770.7|5767.7|5771.5|5768.5|5769.2|5766.2|0
1602590400000|2020-10-13 12:00:00|5770.8|5767.8|5769.9|5766.9|5772.6|5769.6|5769.8|5766.8|0
1602590700000|2020-10-13 12:05:00|5770|5767|5766.8|5763.8|5770|5767|5765.7|5762.7|0
1602591000000|2020-10-13 12:10:00|5766.7|5763.7|5766.3|5763.3|5766.8|5763.8|5764.6|5761.6|0
1602591300000|2020-10-13 12:15:00|5766.4|5763.4|5773|5770|5773.3|5770.3|5766.1|5763.1|0
1602591600000|2020-10-13 12:20:00|5773.1|5770.1|5772|5769|5774.5|5771.5|5771.8|5768.8|0
1602591900000|2020-10-13 12:25:00|5771.9|5768.9|5772|5769|5773.1|5770.1|5771.4|5768.4|0
1602592200000|2020-10-13 12:30:00|5771.8|5768.8|5772.4|5769.4|5772.9|5769.9|5771.2|5768.2|0
1602592500000|2020-10-13 12:35:00|5772.6|5769.6|5774.7|5771.7|5775.5|5772.5|5772.4|5769.4|0
1602592800000|2020-10-13 12:40:00|5774.6|5771.6|5764.7|5761.7|5774.8|5771.8|5764.7|5761.7|0
1602593100000|2020-10-13 12:45:00|5764.3|5761.3|5758.4|5755.4|5764.3|5761.3|5758.4|5755.4|0
1602593400000|2020-10-13 12:50:00|5758.3|5755.3|5754.7|5751.7|5758.4|5755.4|5754|5751|0
1602593700000|2020-10-13 12:55:00|5754.9|5751.9|5751.5|5748.5|5756.2|5753.2|5751.4|5748.4|0
1602594000000|2020-10-13 13:00:00|5751.4|5748.4|5737.7|5734.7|5751.4|5748.4|5737.6|5734.6|0
1602594300000|2020-10-13 13:05:00|5738|5735|5738.6|5735.6|5740.1|5737.1|5735.3|5732.3|0
1602594600000|2020-10-13 13:10:00|5739|5736|5738.4|5735.4|5739.2|5736.2|5735.4|5732.4|0
1602594900000|2020-10-13 13:15:00|5738.7|5735.7|5743.3|5740.3|5744.5|5741.5|5737.9|5734.9|0
1602595200000|2020-10-13 13:20:00|5743|5740|5745.2|5742.2|5745.2|5742.2|5741.3|5738.3|0
1602595500000|2020-10-13 13:25:00|5745|5742|5740.5|5737.5|5746.4|5743.4|5740.3|5737.3|0
1602595800000|2020-10-13 13:30:00|5740.1|5737.1|5714.2|5712.4|5743.1|5741.3|5700.9|5699.1|0
1602596100000|2020-10-13 13:35:00|5714.4|5712.6|5685.6|5683.8|5720.1|5718.3|5685.5|5683.7|0
1602596400000|2020-10-13 13:40:00|5685.8|5684|5690.2|5688.4|5703.5|5701.7|5683.7|5681.9|0
1602596700000|2020-10-13 13:45:00|5690.7|5688.9|5703.3|5701.5|5704.6|5702.8|5681.2|5679.4|0
1602597000000|2020-10-13 13:50:00|5703.2|5701.4|5698.1|5696.3|5707.9|5706.1|5690.7|5688.9|0
1602597300000|2020-10-13 13:55:00|5697.8|5696|5717.6|5715.8|5718.8|5717|5697.3|5695.5|0
1602597600000|2020-10-13 14:00:00|5718.2|5716.4|5706.2|5704.4|5719.8|5718|5704.3|5702.5|0
1602597900000|2020-10-13 14:05:00|5705.4|5703.6|5709.4|5707.6|5709.4|5707.6|5691.4|5689.6|0
1602598200000|2020-10-13 14:10:00|5709.7|5707.9|5708.3|5706.5|5715.4|5713.6|5695.5|5693.7|0
1602598500000|2020-10-13 14:15:00|5709.3|5707.5|5719.8|5718|5723.8|5722|5702.9|5701.1|0
1602598800000|2020-10-13 14:20:00|5719.7|5717.9|5733.3|5731.5|5734|5732.2|5719.2|5717.4|0
1602599100000|2020-10-13 14:25:00|5733.5|5731.7|5725.5|5723.7|5733.5|5731.7|5724.8|5723|0
1602599400000|2020-10-13 14:30:00|5725.8|5724|5714|5712.2|5727.9|5726.1|5710.7|5708.9|0
1602599700000|2020-10-13 14:35:00|5714.3|5712.5|5720.2|5718.4|5720.7|5718.9|5707.5|5705.7|0
1602600000000|2020-10-13 14:40:00|5719.8|5718|5721.6|5719.8|5724.5|5722.7|5712|5710.2|0
1602600300000|2020-10-13 14:45:00|5721.1|5719.3|5728.8|5727|5734.7|5732.9|5719.7|5717.9|0
1602600600000|2020-10-13 14:50:00|5728.4|5726.6|5739.3|5737.5|5740.6|5738.8|5728.4|5726.6|0
1602600900000|2020-10-13 14:55:00|5739|5737.2|5737.7|5735.9|5739|5737.2|5732.5|5730.7|0
1602601200000|2020-10-13 15:00:00|5737.8|5736|5733.4|5731.6|5739.5|5737.7|5731.1|5729.3|0
1602601500000|2020-10-13 15:05:00|5732.9|5731.1|5744.2|5742.4|5745.7|5743.9|5732.9|5731.1|0
1602601800000|2020-10-13 15:10:00|5744|5742.2|5743.7|5741.9|5748.6|5746.8|5740.7|5738.9|0
1602602100000|2020-10-13 15:15:00|5744.1|5742.3|5747.4|5745.6|5748.6|5746.8|5742.2|5740.4|0
1602602400000|2020-10-13 15:20:00|5747.3|5745.5|5753.7|5751.9|5753.9|5752.1|5747.3|5745.5|0
1602602700000|2020-10-13 15:25:00|5753.6|5751.8|5747.9|5746.1|5755.6|5753.8|5745.7|5743.9|0
1602603000000|2020-10-13 15:30:00|5748|5746.2|5755.1|5753.3|5756.3|5754.5|5745.3|5743.5|0
1602603300000|2020-10-13 15:35:00|5755|5753.2|5752.1|5750.3|5755.8|5754|5750.5|5748.7|0
1602603600000|2020-10-13 15:40:00|5752.2|5750.4|5740.2|5738.4|5754.8|5753|5738.8|5737|0
1602603900000|2020-10-13 15:45:00|5739.5|5737.7|5731.8|5730|5740.4|5738.6|5728.4|5726.6|0
1602604200000|2020-10-13 15:50:00|5731.7|5729.9|5729.4|5727.6|5739.5|5737.7|5729.2|5727.4|0
1602604500000|2020-10-13 15:55:00|5729.6|5727.8|5731.1|5729.3|5735.5|5733.7|5727.6|5725.8|0
1602604800000|2020-10-13 16:00:00|5730.9|5729.1|5730.9|5729.1|5735.9|5734.1|5727.2|5725.4|0
1602605100000|2020-10-13 16:05:00|5731.3|5729.5|5730.1|5728.3|5733.5|5731.7|5727.4|5725.6|0
1602605400000|2020-10-13 16:10:00|5730.2|5728.4|5719.4|5717.6|5730.2|5728.4|5714.5|5712.7|0
1602605700000|2020-10-13 16:15:00|5719.8|5718|5709|5707.2|5719.8|5718|5708.9|5707.1|0
1602606000000|2020-10-13 16:20:00|5708.5|5706.7|5718.5|5716.7|5718.5|5716.7|5706.7|5704.9|0
1602606300000|2020-10-13 16:25:00|5718.1|5716.3|5724.5|5722.7|5726.3|5724.5|5717.2|5715.4|0
1602606600000|2020-10-13 16:30:00|5724.4|5722.6|5722.5|5720.7|5730.4|5728.6|5719.5|5717.7|0
1602606900000|2020-10-13 16:35:00|5722.3|5720.5|5726.1|5724.3|5729.3|5727.5|5722.3|5720.5|0
1602607200000|2020-10-13 16:40:00|5725.7|5723.9|5728.4|5726.6|5731.5|5729.7|5724.6|5722.8|0
1602607500000|2020-10-13 16:45:00|5728.3|5726.5|5721.2|5719.4|5728.3|5726.5|5715.8|5714|0
1602607800000|2020-10-13 16:50:00|5721.3|5719.5|5723.3|5721.5|5729.8|5728|5718.1|5716.3|0
1602608100000|2020-10-13 16:55:00|5723.1|5721.3|5725.7|5723.9|5729.6|5727.8|5722.6|5720.8|0
1602608400000|2020-10-13 17:00:00|5725.5|5723.7|5717.6|5715.8|5726.1|5724.3|5715.9|5714.1|0
1602608700000|2020-10-13 17:05:00|5718|5716.2|5696.1|5694.3|5718|5716.2|5695.1|5693.3|0
1602609000000|2020-10-13 17:10:00|5695.8|5694|5717.5|5715.7|5717.5|5715.7|5695.8|5694|0
1602609300000|2020-10-13 17:15:00|5716.9|5715.1|5732.8|5731|5734.5|5732.7|5715.8|5714|0
1602609600000|2020-10-13 17:20:00|5732.5|5730.7|5716.2|5714.4|5733.1|5731.3|5712.2|5710.4|0
1602609900000|2020-10-13 17:25:00|5716.1|5714.3|5717.7|5715.9|5719.1|5717.3|5708.7|5706.9|0
1602610200000|2020-10-13 17:30:00|5716|5714.2|5718.2|5716.4|5720.4|5718.6|5710.6|5708.8|0
1602610500000|2020-10-13 17:35:00|5718.7|5716.9|5712|5710.2|5718.7|5716.9|5707.3|5705.5|0
1602610800000|2020-10-13 17:40:00|5711.8|5710|5699.2|5697.4|5717|5715.2|5699.1|5697.3|0
1602611100000|2020-10-13 17:45:00|5699.5|5697.7|5708.5|5706.7|5711.9|5710.1|5698.2|5696.4|0
1602611400000|2020-10-13 17:50:00|5708.6|5706.8|5701.8|5700|5710.8|5709|5700.5|5698.7|0
1602611700000|2020-10-13 17:55:00|5702.3|5700.5|5686.3|5684.5|5703.8|5702|5680.1|5678.3|0
1602612000000|2020-10-13 18:00:00|5686|5684.2|5691.5|5689.7|5691.8|5690|5680|5678.2|0
1602612300000|2020-10-13 18:05:00|5690.5|5688.7|5686.7|5684.9|5692.7|5690.9|5682.4|5680.6|0
1602612600000|2020-10-13 18:10:00|5686|5684.2|5694.4|5692.6|5694.4|5692.6|5682.4|5680.6|0
1602612900000|2020-10-13 18:15:00|5693.1|5691.3|5702.8|5701|5703|5701.2|5689.9|5688.1|0
1602613200000|2020-10-13 18:20:00|5701.8|5700|5707.1|5705.3|5707.9|5706.1|5697.8|5696|0
1602613500000|2020-10-13 18:25:00|5707|5705.2|5695.6|5693.8|5708.8|5707|5694.5|5692.7|0
1602613800000|2020-10-13 18:30:00|5695.9|5694.1|5705.1|5703.3|5707.6|5705.8|5683.3|5681.5|0
1602614100000|2020-10-13 18:35:00|5703.9|5702.1|5708.7|5706.9|5708.7|5706.9|5700.4|5698.6|0
1602614400000|2020-10-13 18:40:00|5708.6|5706.8|5704.6|5702.8|5708.6|5706.8|5698.4|5696.6|0
1602614700000|2020-10-13 18:45:00|5704.8|5703|5703.6|5701.8|5711|5709.2|5697.8|5696|0
1602615000000|2020-10-13 18:50:00|5703.1|5701.3|5700|5698.2|5705.7|5703.9|5699.7|5697.9|0
1602615300000|2020-10-13 18:55:00|5700.3|5698.5|5708.3|5706.5|5710.9|5709.1|5700.3|5698.5|0
1602615600000|2020-10-13 19:00:00|5706.7|5704.9|5715.4|5713.6|5716.2|5714.4|5705.6|5703.8|0
1602615900000|2020-10-13 19:05:00|5715.6|5713.8|5716|5714.2|5719.8|5718|5713.9|5712.1|0
1602616200000|2020-10-13 19:10:00|5717.2|5715.4|5727.4|5725.6|5729.1|5727.3|5717.2|5715.4|0
1602616500000|2020-10-13 19:15:00|5727.1|5725.3|5733.9|5732.1|5734.5|5732.7|5727.1|5725.3|0
1602616800000|2020-10-13 19:20:00|5732.6|5730.8|5739.2|5737.4|5741.2|5739.4|5731.3|5729.5|0
1602617100000|2020-10-13 19:25:00|5739.3|5737.5|5736.1|5734.3|5741.6|5739.8|5733.3|5731.5|0
1602617400000|2020-10-13 19:30:00|5736.3|5734.5|5738.6|5736.8|5742|5740.2|5735.7|5733.9|0
1602617700000|2020-10-13 19:35:00|5738.1|5736.3|5732.9|5731.1|5742.5|5740.7|5730|5728.2|0
1602618000000|2020-10-13 19:40:00|5734.2|5732.4|5733.8|5732|5739.6|5737.8|5733.3|5731.5|0
1602618300000|2020-10-13 19:45:00|5734.3|5732.5|5726.1|5724.3|5736.2|5734.4|5726.1|5724.3|0
1602618600000|2020-10-13 19:50:00|5725.9|5724.1|5721.3|5719.5|5733.8|5732|5721.3|5719.5|0
1602618900000|2020-10-13 19:55:00|5721|5719.2|5713.7|5711.9|5723|5721.2|5713|5711.2|0
1602619200000|2020-10-13 20:00:00|5714.3|5711.3|5713.2|5710.2|5719.7|5716.7|5710.7|5707.7|0
1602619500000|2020-10-13 20:05:00|5713.1|5710.1|5712.5|5709.5|5713.7|5710.7|5708.9|5705.9|0
1602619800000|2020-10-13 20:10:00|5712.4|5709.4|5714.5|5711.5|5715.3|5712.3|5712.4|5709.4|0
1602620100000|2020-10-13 20:15:00|5714.6|5711.6|5716|5713|5717.4|5714.4|5714.4|5711.4|0
1602620400000|2020-10-13 20:20:00|5715.9|5712.9|5715.5|5712.5|5717.1|5714.1|5715.1|5712.1|0
1602620700000|2020-10-13 20:25:00|5715.6|5712.6|5715.8|5712.8|5715.8|5712.8|5715.1|5712.1|0
1602621000000|2020-10-13 20:30:00|5715.7|5712.7|5715.9|5712.9|5716.8|5713.8|5715.3|5712.3|0
1602621300000|2020-10-13 20:35:00|5716|5713|5714.3|5711.3|5716|5713|5714.3|5711.3|0
1602621600000|2020-10-13 20:40:00|5714.4|5711.4|5713.8|5710.8|5714.5|5711.5|5713.4|5710.4|0
1602621900000|2020-10-13 20:45:00|5713.7|5710.7|5712.7|5709.7|5714.1|5711.1|5712.7|5709.7|0
1602622200000|2020-10-13 20:50:00|5712.6|5709.6|5712.5|5709.5|5713.2|5710.2|5712.2|5709.2|0
1602622500000|2020-10-13 20:55:00|5712.6|5709.6|5712.1|5709.1|5713.5|5710.5|5711.9|5708.9|0
1602622800000|2020-10-13 21:00:00|5712.2|5709.2|5711.8|5708.8|5712.6|5709.6|5711.8|5708.8|0
1602623100000|2020-10-13 21:05:00|5711.9|5708.9|5711.7|5708.7|5712.2|5709.2|5711.6|5708.6|0
1602623400000|2020-10-13 21:10:00|5712.7|5709.7|5713.1|5710.1|5713.1|5710.1|5712.2|5709.2|0
1602623700000|2020-10-13 21:15:00|5712.8|5709.8|5714.1|5711.1|5714.6|5711.6|5712.8|5709.8|0
1602624000000|2020-10-13 21:20:00|5714.2|5711.2|5714.1|5711.1|5715|5712|5714.1|5711.1|0
1602624300000|2020-10-13 21:25:00|5714.2|5711.2|5714.2|5711.2|5714.8|5711.8|5713.6|5710.6|0
1602624600000|2020-10-13 21:30:00|5714.1|5711.1|5712.8|5709.8|5714.1|5711.1|5712.6|5709.6|0
1602624900000|2020-10-13 21:35:00|5712.7|5709.7|5713|5710|5713.7|5710.7|5712.7|5709.7|0
1602625200000|2020-10-13 21:40:00|5713.2|5710.2|5714.6|5711.6|5714.6|5711.6|5712.8|5709.8|0
1602625500000|2020-10-13 21:45:00|5714.5|5711.5|5714.8|5711.8|5715.1|5712.1|5714.4|5711.4|0
1602625800000|2020-10-13 21:50:00|5714.9|5711.9|5715.5|5712.5|5715.7|5712.7|5714.5|5711.5|0
1602626100000|2020-10-13 21:55:00|5714.6|5711.6|5714.3|5711.3|5714.7|5711.7|5714.3|5711.3|0
1602626400000|2020-10-13 22:00:00|5714.2|5711.2|5714.5|5711.5|5715|5712|5713.3|5710.3|0
1602626700000|2020-10-13 22:05:00|5714.4|5711.4|5715.1|5712.1|5715.2|5712.2|5714.3|5711.3|0
1602627000000|2020-10-13 22:10:00|5715.2|5712.2|5715|5712|5715.6|5712.6|5714.6|5711.6|0
1602627300000|2020-10-13 22:15:00|5715.4|5712.4|5715.7|5712.7|5716.5|5713.5|5715|5712|0
1602627600000|2020-10-13 22:20:00|5715.8|5712.8|5717.1|5714.1|5717.2|5714.2|5715.6|5712.6|0
1602627900000|2020-10-13 22:25:00|5717.2|5714.2|5718|5715|5718|5715|5717.2|5714.2|0
1602628200000|2020-10-13 22:30:00|5718.1|5715.1|5718.7|5715.7|5718.7|5715.7|5717.6|5714.6|0
1602628500000|2020-10-13 22:35:00|5718.6|5715.6|5717.1|5714.1|5718.7|5715.7|5717|5714|0
1602628800000|2020-10-13 22:40:00|5717.2|5714.2|5717.6|5714.6|5717.9|5714.9|5717.1|5714.1|0
1602629100000|2020-10-13 22:45:00|5717.7|5714.7|5719.7|5716.7|5719.8|5716.8|5717.6|5714.6|0
1602629400000|2020-10-13 22:50:00|5719.6|5716.6|5720.9|5717.9|5720.9|5717.9|5719.6|5716.6|0
1602629700000|2020-10-13 22:55:00|5721|5718|5719.6|5716.6|5721.1|5718.1|5718.6|5715.6|0
1602630000000|2020-10-13 23:00:00|5719.5|5716.5|5719.9|5716.9|5720.5|5717.5|5718.7|5715.7|0
1602630300000|2020-10-13 23:05:00|5720|5717|5720.2|5717.2|5720.4|5717.4|5720|5717|0
1602630600000|2020-10-13 23:10:00|5720.3|5717.3|5721|5718|5721|5718|5720|5717|0
1602630900000|2020-10-13 23:15:00|5720.6|5717.6|5721|5718|5721.5|5718.5|5720.6|5717.6|0
1602631200000|2020-10-13 23:20:00|5721.1|5718.1|5721.6|5718.6|5722|5719|5720.9|5717.9|0
1602631500000|2020-10-13 23:25:00|5721.7|5718.7|5721.5|5718.5|5721.9|5718.9|5721.4|5718.4|0
1602631800000|2020-10-13 23:30:00|5721.4|5718.4|5722.5|5719.5|5722.8|5719.8|5721.4|5718.4|0
1602632100000|2020-10-13 23:35:00|5722.4|5719.4|5722.2|5719.2|5722.7|5719.7|5721.6|5718.6|0
1602632400000|2020-10-13 23:40:00|5722.3|5719.3|5723.1|5720.1|5723.1|5720.1|5722|5719|0
1602632700000|2020-10-13 23:45:00|5723|5720|5724.1|5721.1|5724.3|5721.3|5722.6|5719.6|0
1602633000000|2020-10-13 23:50:00|5724|5721|5723.4|5720.4|5725.3|5722.3|5722.7|5719.7|0
1602633300000|2020-10-13 23:55:00|5723.3|5720.3|5723.5|5718.5|5724.2|5721.2|5721.6|5718.5|0
1602633600000|2020-10-14 00:00:00|5723.2|5718.2|5723.1|5718.1|5726.3|5721.3|5716.7|5711.7|0
1602633900000|2020-10-14 00:05:00|5723.2|5718.2|5728.6|5723.6|5734.5|5729.5|5722.9|5717.9|0
1602634200000|2020-10-14 00:10:00|5728.7|5723.7|5730.6|5725.6|5731.7|5726.7|5728.5|5723.5|0
1602634500000|2020-10-14 00:15:00|5730.7|5725.7|5729.8|5724.8|5730.7|5725.7|5725|5720|0
1602634800000|2020-10-14 00:20:00|5729.4|5724.4|5730.6|5725.6|5732.3|5727.3|5727.8|5722.8|0
1602635100000|2020-10-14 00:25:00|5730.7|5725.7|5728.9|5723.9|5730.7|5725.7|5726.5|5721.5|0
1602635400000|2020-10-14 00:30:00|5729.1|5724.1|5729.7|5724.7|5730.4|5725.4|5728.4|5723.4|0
1602635700000|2020-10-14 00:35:00|5729.6|5724.6|5727.4|5722.4|5729.6|5724.6|5726.8|5721.8|0
1602636000000|2020-10-14 00:40:00|5727.3|5722.3|5729.2|5724.2|5730.5|5725.5|5727.3|5722.3|0
1602636300000|2020-10-14 00:45:00|5729|5724|5728.7|5723.7|5729.8|5724.8|5725.9|5720.9|0
1602636600000|2020-10-14 00:50:00|5729.6|5724.6|5731.3|5726.3|5732|5727|5729.6|5724.6|0
1602636900000|2020-10-14 00:55:00|5731|5726|5733.1|5728.1|5733.8|5728.8|5730.8|5725.8|0
1602637200000|2020-10-14 01:00:00|5732.9|5727.9|5733.8|5728.8|5736|5731|5730.6|5725.6|0
1602637500000|2020-10-14 01:05:00|5733.6|5728.6|5736.5|5731.5|5737.3|5732.3|5733.6|5728.6|0
1602637800000|2020-10-14 01:10:00|5736.8|5731.8|5737|5732|5737|5732|5732.6|5727.6|0
1602638100000|2020-10-14 01:15:00|5737.3|5732.3|5730.9|5725.9|5739.3|5734.3|5730.8|5725.8|0
1602638400000|2020-10-14 01:20:00|5731|5726|5724.7|5719.7|5731.3|5726.3|5722|5717|0
1602638700000|2020-10-14 01:25:00|5724.6|5719.6|5728|5723|5729.4|5724.4|5724.6|5719.6|0
1602639000000|2020-10-14 01:30:00|5727.9|5722.9|5729|5724|5729.3|5724.3|5722.6|5717.6|0
1602639300000|2020-10-14 01:35:00|5728.9|5723.9|5728.8|5723.8|5729.5|5724.5|5727.9|5722.9|0
1602639600000|2020-10-14 01:40:00|5728.9|5723.9|5729.5|5724.5|5731.8|5726.8|5727.1|5722.1|0
1602639900000|2020-10-14 01:45:00|5729.3|5724.3|5733.8|5728.8|5734.5|5729.5|5729|5724|0
1602640200000|2020-10-14 01:50:00|5733.9|5728.9|5733.5|5728.5|5735.8|5730.8|5733|5728|0
1602640500000|2020-10-14 01:55:00|5733.6|5728.6|5733.7|5728.7|5735.3|5730.3|5732.9|5727.9|0
1602640800000|2020-10-14 02:00:00|5733.6|5728.6|5732.3|5727.3|5734.6|5729.6|5731.9|5726.9|0
1602641100000|2020-10-14 02:05:00|5732.2|5727.2|5736.1|5731.1|5739|5734|5732.1|5727.1|0
1602641400000|2020-10-14 02:10:00|5736.2|5731.2|5739|5734|5739.3|5734.3|5735.7|5730.7|0
1602641700000|2020-10-14 02:15:00|5738.8|5733.8|5741.5|5736.5|5743.3|5738.3|5738.2|5733.2|0
1602642000000|2020-10-14 02:20:00|5741.7|5736.7|5742.1|5737.1|5743.6|5738.6|5741.4|5736.4|0
1602642300000|2020-10-14 02:25:00|5742|5737|5740.3|5735.3|5742.4|5737.4|5740.3|5735.3|0
1602642600000|2020-10-14 02:30:00|5740.5|5735.5|5739.8|5734.8|5741.7|5736.7|5737.3|5732.3|0
1602642900000|2020-10-14 02:35:00|5739.4|5734.4|5735.9|5730.9|5739.9|5734.9|5735.5|5730.5|0
1602643200000|2020-10-14 02:40:00|5736|5731|5735.5|5730.5|5736.6|5731.6|5734|5729|0
1602643500000|2020-10-14 02:45:00|5735.4|5730.4|5738.1|5733.1|5738.2|5733.2|5735.4|5730.4|0
1602643800000|2020-10-14 02:50:00|5738.3|5733.3|5740.5|5735.5|5741.2|5736.2|5738.2|5733.2|0
1602644100000|2020-10-14 02:55:00|5741|5736|5738.5|5733.5|5741|5736|5738.2|5733.2|0
1602644400000|2020-10-14 03:00:00|5738.8|5733.8|5740.2|5735.2|5741.7|5736.7|5738.8|5733.8|0
1602644700000|2020-10-14 03:05:00|5740.1|5735.1|5741.9|5736.9|5742.2|5737.2|5740.1|5735.1|0
1602645000000|2020-10-14 03:10:00|5741.8|5736.8|5740.8|5735.8|5743.1|5738.1|5740.7|5735.7|0
1602645300000|2020-10-14 03:15:00|5741|5736|5744.3|5739.3|5746.5|5741.5|5740.9|5735.9|0
1602645600000|2020-10-14 03:20:00|5744.2|5739.2|5746.6|5741.6|5747.9|5742.9|5743.7|5738.7|0
1602645900000|2020-10-14 03:25:00|5746.4|5741.4|5747.1|5742.1|5749.6|5744.6|5746.4|5741.4|0
1602646200000|2020-10-14 03:30:00|5747.2|5742.2|5746.4|5741.4|5747.9|5742.9|5745.7|5740.7|0
1602646500000|2020-10-14 03:35:00|5746.3|5741.3|5748.4|5743.4|5749|5744|5746.2|5741.2|0
1602646800000|2020-10-14 03:40:00|5748.5|5743.5|5745.8|5740.8|5748.6|5743.6|5745.5|5740.5|0
1602647100000|2020-10-14 03:45:00|5745.7|5740.7|5746|5741|5746.9|5741.9|5745.6|5740.6|0
1602647400000|2020-10-14 03:50:00|5746.1|5741.1|5746.1|5741.1|5746.6|5741.6|5745.6|5740.6|0
1602647700000|2020-10-14 03:55:00|5746.2|5741.2|5744.7|5739.7|5746.2|5741.2|5743.6|5738.6|0
1602648000000|2020-10-14 04:00:00|5744.8|5739.8|5746.7|5741.7|5747|5742|5744.7|5739.7|0
1602648300000|2020-10-14 04:05:00|5746.9|5741.9|5748.5|5743.5|5751.2|5746.2|5746.8|5741.8|0
1602648600000|2020-10-14 04:10:00|5748.6|5743.6|5748.7|5743.7|5750.5|5745.5|5748.6|5743.6|0
1602648900000|2020-10-14 04:15:00|5748.6|5743.6|5749.4|5744.4|5750.5|5745.5|5748.2|5743.2|0
1602649200000|2020-10-14 04:20:00|5749.3|5744.3|5748.8|5743.8|5749.9|5744.9|5748.7|5743.7|0
1602649500000|2020-10-14 04:25:00|5748.7|5743.7|5747.5|5742.5|5749.2|5744.2|5747|5742|0
1602649800000|2020-10-14 04:30:00|5747.4|5742.4|5744.4|5739.4|5747.5|5742.5|5743.1|5738.1|0
1602650100000|2020-10-14 04:35:00|5744.5|5739.5|5744.3|5739.3|5745.9|5740.9|5743.6|5738.6|0
1602650400000|2020-10-14 04:40:00|5744.4|5739.4|5740.5|5735.5|5744.4|5739.4|5738.6|5733.6|0
1602650700000|2020-10-14 04:45:00|5740.4|5735.4|5736.7|5731.7|5741.7|5736.7|5736|5731|0
1602651000000|2020-10-14 04:50:00|5736.5|5731.5|5735.6|5730.6|5737.7|5732.7|5733.2|5728.2|0
1602651300000|2020-10-14 04:55:00|5735.7|5730.7|5737.3|5732.3|5737.3|5732.3|5735.2|5730.2|0
1602651600000|2020-10-14 05:00:00|5737.4|5732.4|5736.4|5731.4|5737.6|5732.6|5735.2|5730.2|0
1602651900000|2020-10-14 05:05:00|5736.5|5731.5|5736.6|5731.6|5739.9|5734.9|5735.6|5730.6|0
1602652200000|2020-10-14 05:10:00|5736.5|5731.5|5736|5731|5738.1|5733.1|5735.4|5730.4|0
1602652500000|2020-10-14 05:15:00|5735.9|5730.9|5734.5|5729.5|5737.1|5732.1|5734.1|5729.1|0
1602652800000|2020-10-14 05:20:00|5734.1|5729.1|5732.4|5727.4|5735.1|5730.1|5730.2|5725.2|0
1602653100000|2020-10-14 05:25:00|5732.3|5727.3|5729.9|5724.9|5733.5|5728.5|5728.5|5723.5|0
1602653400000|2020-10-14 05:30:00|5730|5725|5732.6|5727.6|5732.6|5727.6|5729|5724|0
1602653700000|2020-10-14 05:35:00|5732.7|5727.7|5730.1|5725.1|5733.5|5728.5|5729.8|5724.8|0
1602654000000|2020-10-14 05:40:00|5730.2|5725.2|5732.1|5727.1|5732.5|5727.5|5729.5|5724.5|0
1602654300000|2020-10-14 05:45:00|5732.3|5727.3|5732.9|5727.9|5733.9|5728.9|5732|5727|0
1602654600000|2020-10-14 05:50:00|5733|5728|5733.3|5728.3|5734|5729|5732.5|5727.5|0
1602654900000|2020-10-14 05:55:00|5733.4|5728.4|5731.4|5726.4|5733.7|5728.7|5731.2|5726.2|0
1602655200000|2020-10-14 06:00:00|5731.5|5726.5|5728.4|5723.4|5733|5728|5726.7|5721.7|0
1602655500000|2020-10-14 06:05:00|5728.5|5723.5|5730.9|5725.9|5732|5727|5727.8|5722.8|0
1602655800000|2020-10-14 06:10:00|5731|5726|5733|5728|5733.3|5728.3|5730|5725|0
1602656100000|2020-10-14 06:15:00|5733.2|5728.2|5736.4|5731.4|5737|5732|5732.1|5727.1|0
1602656400000|2020-10-14 06:20:00|5736.3|5731.3|5742.2|5737.2|5743.8|5738.8|5735.4|5730.4|0
1602656700000|2020-10-14 06:25:00|5742.4|5737.4|5739.6|5734.6|5742.6|5737.6|5739.1|5734.1|0
1602657000000|2020-10-14 06:30:00|5739.7|5734.7|5743.1|5738.1|5744.8|5739.8|5739.7|5734.7|0
1602657300000|2020-10-14 06:35:00|5743.3|5738.3|5743.9|5738.9|5744.3|5739.3|5740.4|5735.4|0
1602657600000|2020-10-14 06:40:00|5743.8|5738.8|5749.5|5744.5|5749.5|5744.5|5743.2|5738.2|0
1602657900000|2020-10-14 06:45:00|5749.3|5744.3|5746.8|5741.8|5749.8|5744.8|5745.1|5740.1|0
1602658200000|2020-10-14 06:50:00|5746.7|5741.7|5747.5|5742.5|5749.3|5744.3|5745.9|5740.9|0
1602658500000|2020-10-14 06:55:00|5747.9|5742.9|5750.6|5745.6|5753.6|5748.6|5747.2|5742.2|0
1602658800000|2020-10-14 07:00:00|5750.3|5745.3|5743.8|5738.8|5752|5747|5740|5735|0
1602659100000|2020-10-14 07:05:00|5744|5739|5739.4|5734.4|5744|5739|5737|5732|0
1602659400000|2020-10-14 07:10:00|5739.6|5734.6|5739.6|5734.6|5743.5|5738.5|5735.7|5730.7|0
1602659700000|2020-10-14 07:15:00|5739.5|5734.5|5734.3|5729.3|5740|5735|5732.5|5727.5|0
1602660000000|2020-10-14 07:20:00|5734.6|5729.6|5736.6|5731.6|5737.8|5732.8|5728.8|5723.8|0
1602660300000|2020-10-14 07:25:00|5736.5|5731.5|5737.4|5732.4|5738.9|5733.9|5736.3|5731.3|0
1602660600000|2020-10-14 07:30:00|5737.5|5732.5|5736.8|5731.8|5737.9|5732.9|5732.9|5727.9|0
1602660900000|2020-10-14 07:35:00|5736.9|5731.9|5739.5|5734.5|5741|5736|5736.2|5731.2|0
1602661200000|2020-10-14 07:40:00|5739.7|5734.7|5741.2|5736.2|5741.4|5736.4|5739.1|5734.1|0
1602661500000|2020-10-14 07:45:00|5741.3|5736.3|5741.6|5736.6|5742.9|5737.9|5739.3|5734.3|0
1602661800000|2020-10-14 07:50:00|5741.8|5736.8|5738.2|5733.2|5742.4|5737.4|5734.5|5729.5|0
1602662100000|2020-10-14 07:55:00|5738.3|5733.3|5744.2|5739.2|5744.7|5739.7|5737.8|5732.8|0
1602662400000|2020-10-14 08:00:00|5744.1|5739.1|5739|5736|5744.2|5739.2|5730.6|5727.6|0
1602662700000|2020-10-14 08:05:00|5738.5|5735.5|5743.2|5740.2|5744.9|5741.9|5738|5735|0
1602663000000|2020-10-14 08:10:00|5743.1|5740.1|5742.9|5739.9|5743.8|5740.8|5741|5738|0
1602663300000|2020-10-14 08:15:00|5743|5740|5739.7|5736.7|5743.2|5740.2|5738.5|5735.5|0
1602663600000|2020-10-14 08:20:00|5739.9|5736.9|5741.6|5738.6|5742.3|5739.3|5737|5734|0
1602663900000|2020-10-14 08:25:00|5740.8|5737.8|5741.7|5738.7|5742.3|5739.3|5740.2|5737.2|0
1602664200000|2020-10-14 08:30:00|5741.8|5738.8|5739.9|5736.9|5742.9|5739.9|5739.9|5736.9|0
1602664500000|2020-10-14 08:35:00|5740.1|5737.1|5738.8|5735.8|5740.9|5737.9|5738.5|5735.5|0
1602664800000|2020-10-14 08:40:00|5739.1|5736.1|5740.8|5737.8|5741|5738|5738.6|5735.6|0
1602665100000|2020-10-14 08:45:00|5740.5|5737.5|5740.1|5737.1|5743.1|5740.1|5740.1|5737.1|0
1602665400000|2020-10-14 08:50:00|5740.6|5737.6|5740.3|5737.3|5740.6|5737.6|5739.6|5736.6|0
1602665700000|2020-10-14 08:55:00|5740.4|5737.4|5739.5|5736.5|5740.6|5737.6|5739|5736|0
1602666000000|2020-10-14 09:00:00|5739.3|5736.3|5741.2|5738.2|5741.6|5738.6|5739.3|5736.3|0
1602666300000|2020-10-14 09:05:00|5741.6|5738.6|5739.4|5736.4|5742|5739|5739|5736|0
1602666600000|2020-10-14 09:10:00|5739.5|5736.5|5734.5|5731.5|5739.5|5736.5|5731.4|5728.4|0
1602666900000|2020-10-14 09:15:00|5734.4|5731.4|5735.9|5732.9|5736.6|5733.6|5734.4|5731.4|0
1602667200000|2020-10-14 09:20:00|5734.8|5731.8|5736.6|5733.6|5737.1|5734.1|5734.5|5731.5|0
1602667500000|2020-10-14 09:25:00|5736.5|5733.5|5739.8|5736.8|5740.1|5737.1|5733.7|5730.7|0
1602667800000|2020-10-14 09:30:00|5739.7|5736.7|5737.8|5734.8|5740.3|5737.3|5737.8|5734.8|0
1602668100000|2020-10-14 09:35:00|5737.7|5734.7|5730.6|5727.6|5737.9|5734.9|5729.7|5726.7|0
1602668400000|2020-10-14 09:40:00|5730.4|5727.4|5728.6|5725.6|5731.4|5728.4|5728.2|5725.2|0
1602668700000|2020-10-14 09:45:00|5728.2|5725.2|5727.5|5724.5|5728.7|5725.7|5726.8|5723.8|0
1602669000000|2020-10-14 09:50:00|5727.4|5724.4|5727.4|5724.4|5728.6|5725.6|5724.8|5721.8|0
1602669300000|2020-10-14 09:55:00|5727|5724|5726.6|5723.6|5728|5725|5725.8|5722.8|0
1602669600000|2020-10-14 10:00:00|5726.7|5723.7|5729.9|5726.9|5730.7|5727.7|5725.9|5722.9|0
1602669900000|2020-10-14 10:05:00|5730|5727|5713.2|5710.2|5731.2|5728.2|5713.1|5710.1|0
1602670200000|2020-10-14 10:10:00|5713.3|5710.3|5709.6|5706.6|5713.3|5710.3|5707.6|5704.6|0
1602670500000|2020-10-14 10:15:00|5709.5|5706.5|5715.5|5712.5|5716.2|5713.2|5709.2|5706.2|0
1602670800000|2020-10-14 10:20:00|5715.1|5712.1|5722|5719|5722.9|5719.9|5715.1|5712.1|0
1602671100000|2020-10-14 10:25:00|5722.2|5719.2|5715.9|5712.9|5725.6|5722.6|5715.9|5712.9|0
1602671400000|2020-10-14 10:30:00|5716.2|5713.2|5711.7|5708.7|5716.6|5713.6|5711.6|5708.6|0
1602671700000|2020-10-14 10:35:00|5711.3|5708.3|5702.9|5699.9|5711.9|5708.9|5702.4|5699.4|0
1602672000000|2020-10-14 10:40:00|5702.6|5699.6|5701.2|5698.2|5704.5|5701.5|5701.2|5698.2|0
1602672300000|2020-10-14 10:45:00|5701.8|5698.8|5706.4|5703.4|5708.1|5705.1|5697.8|5694.8|0
1602672600000|2020-10-14 10:50:00|5707.5|5704.5|5706|5703|5709|5706|5705.9|5702.9|0
1602672900000|2020-10-14 10:55:00|5705.7|5702.7|5706.7|5703.7|5707.4|5704.4|5702.7|5699.7|0
1602673200000|2020-10-14 11:00:00|5709.2|5706.2|5715.8|5712.8|5720.2|5717.2|5708.1|5705.1|0
1602673500000|2020-10-14 11:05:00|5715.7|5712.7|5727.2|5724.2|5727.3|5724.3|5715.7|5712.7|0
1602673800000|2020-10-14 11:10:00|5727|5724|5727.3|5724.3|5728|5725|5725.9|5722.9|0
1602674100000|2020-10-14 11:15:00|5727|5724|5730.6|5727.6|5731.7|5728.7|5726.5|5723.5|0
1602674400000|2020-10-14 11:20:00|5730.9|5727.9|5737.7|5734.7|5737.9|5734.9|5729.1|5726.1|0
1602674700000|2020-10-14 11:25:00|5737.3|5734.3|5741.1|5738.1|5741.4|5738.4|5736.9|5733.9|0
1602675000000|2020-10-14 11:30:00|5741.2|5738.2|5740.8|5737.8|5741.2|5738.2|5738.4|5735.4|0
1602675300000|2020-10-14 11:35:00|5740.1|5737.1|5738.1|5735.1|5741.9|5738.9|5738.1|5735.1|0
1602675600000|2020-10-14 11:40:00|5737.9|5734.9|5734.7|5731.7|5737.9|5734.9|5734.1|5731.1|0
1602675900000|2020-10-14 11:45:00|5734.6|5731.6|5733.4|5730.4|5734.6|5731.6|5732|5729|0
1602676200000|2020-10-14 11:50:00|5733.5|5730.5|5733.9|5730.9|5734.3|5731.3|5733.2|5730.2|0
1602676500000|2020-10-14 11:55:00|5733.6|5730.6|5733.9|5730.9|5734.5|5731.5|5733.3|5730.3|0
1602676800000|2020-10-14 12:00:00|5734|5731|5739.8|5736.8|5740.2|5737.2|5733.7|5730.7|0
1602677100000|2020-10-14 12:05:00|5739.9|5736.9|5738.3|5735.3|5740.5|5737.5|5738.1|5735.1|0
1602677400000|2020-10-14 12:10:00|5738.4|5735.4|5736.1|5733.1|5738.7|5735.7|5736.1|5733.1|0
1602677700000|2020-10-14 12:15:00|5736.2|5733.2|5737.8|5734.8|5737.8|5734.8|5734.2|5731.2|0
1602678000000|2020-10-14 12:20:00|5737.7|5734.7|5737.9|5734.9|5738.7|5735.7|5737.5|5734.5|0
1602678300000|2020-10-14 12:25:00|5738.1|5735.1|5737.7|5734.7|5738.3|5735.3|5737.1|5734.1|0
1602678600000|2020-10-14 12:30:00|5738|5735|5737.2|5734.2|5738|5735|5736.3|5733.3|0
1602678900000|2020-10-14 12:35:00|5737.3|5734.3|5737|5734|5737.7|5734.7|5736.8|5733.8|0
1602679200000|2020-10-14 12:40:00|5736.9|5733.9|5736.9|5733.9|5737.2|5734.2|5736.2|5733.2|0
1602679500000|2020-10-14 12:45:00|5737|5734|5736.2|5733.2|5737.8|5734.8|5735.6|5732.6|0
1602679800000|2020-10-14 12:50:00|5736.4|5733.4|5738.4|5735.4|5739.3|5736.3|5736.1|5733.1|0
1602680100000|2020-10-14 12:55:00|5738.1|5735.1|5735.7|5732.7|5738.9|5735.9|5735.1|5732.1|0
1602680400000|2020-10-14 13:00:00|5735.8|5732.8|5734.3|5731.3|5736.3|5733.3|5733.3|5730.3|0
1602680700000|2020-10-14 13:05:00|5734.2|5731.2|5739.9|5736.9|5740.1|5737.1|5734.2|5731.2|0
1602681000000|2020-10-14 13:10:00|5740|5737|5741.5|5738.5|5742|5739|5739.5|5736.5|0
1602681300000|2020-10-14 13:15:00|5741.6|5738.6|5744.1|5741.1|5744.9|5741.9|5741.5|5738.5|0
1602681600000|2020-10-14 13:20:00|5743.9|5740.9|5738.8|5735.8|5743.9|5740.9|5738.8|5735.8|0
1602681900000|2020-10-14 13:25:00|5738.9|5735.9|5744.8|5741.8|5744.8|5741.8|5736.9|5733.9|0
1602682200000|2020-10-14 13:30:00|5741.6|5738.6|5743.1|5741.3|5746.3|5744.5|5723|5721.2|0
1602682500000|2020-10-14 13:35:00|5743.6|5741.8|5771.1|5769.3|5775.6|5773.8|5743.6|5741.8|0
1602682800000|2020-10-14 13:40:00|5770.7|5768.9|5774.6|5772.8|5779.1|5777.3|5767.1|5765.3|0
1602683100000|2020-10-14 13:45:00|5774.5|5772.7|5771.6|5769.8|5781.1|5779.3|5769.7|5767.9|0
1602683400000|2020-10-14 13:50:00|5770.6|5768.8|5776.7|5774.9|5777.2|5775.4|5761.1|5759.3|0
1602683700000|2020-10-14 13:55:00|5775.7|5773.9|5777.3|5775.5|5778.2|5776.4|5766|5764.2|0
1602684000000|2020-10-14 14:00:00|5777.9|5776.1|5761.8|5760|5781.2|5779.4|5758.7|5756.9|0
1602684300000|2020-10-14 14:05:00|5761.5|5759.7|5774.8|5773|5776.5|5774.7|5756.5|5754.7|0
1602684600000|2020-10-14 14:10:00|5774.9|5773.1|5763|5761.2|5774.9|5773.1|5758.7|5756.9|0
1602684900000|2020-10-14 14:15:00|5763.3|5761.5|5766.8|5765|5768.6|5766.8|5757|5755.2|0
1602685200000|2020-10-14 14:20:00|5766.9|5765.1|5759.5|5757.7|5767.4|5765.6|5755.9|5754.1|0
1602685500000|2020-10-14 14:25:00|5760.2|5758.4|5741.4|5739.6|5760.2|5758.4|5737.8|5736|0
1602685800000|2020-10-14 14:30:00|5741.2|5739.4|5729.8|5728|5744.3|5742.5|5727|5725.2|0
1602686100000|2020-10-14 14:35:00|5729.7|5727.9|5745.2|5743.4|5746.1|5744.3|5728.3|5726.5|0
1602686400000|2020-10-14 14:40:00|5745|5743.2|5756.8|5755|5758.1|5756.3|5744.8|5743|0
1602686700000|2020-10-14 14:45:00|5756.7|5754.9|5758.1|5756.3|5763.4|5761.6|5755.3|5753.5|0
1602687000000|2020-10-14 14:50:00|5758.3|5756.5|5768.4|5766.6|5770.4|5768.6|5755.8|5754|0
1602687300000|2020-10-14 14:55:00|5768.6|5766.8|5771.2|5769.4|5772.1|5770.3|5763.2|5761.4|0
1602687600000|2020-10-14 15:00:00|5771.1|5769.3|5765.5|5763.7|5773.3|5771.5|5758.3|5756.5|0
1602687900000|2020-10-14 15:05:00|5765.6|5763.8|5773.9|5772.1|5777|5775.2|5765.6|5763.8|0
1602688200000|2020-10-14 15:10:00|5774|5772.2|5765.7|5763.9|5776|5774.2|5763|5761.2|0
1602688500000|2020-10-14 15:15:00|5765.8|5764|5764.5|5762.7|5768.6|5766.8|5761.7|5759.9|0
1602688800000|2020-10-14 15:20:00|5765|5763.2|5762.7|5760.9|5767.7|5765.9|5757|5755.2|0
1602689100000|2020-10-14 15:25:00|5763.1|5761.3|5752|5750.2|5765.3|5763.5|5750.8|5749|0
1602689400000|2020-10-14 15:30:00|5752.1|5750.3|5750.7|5748.9|5754.4|5752.6|5745.6|5743.8|0
1602689700000|2020-10-14 15:35:00|5750.5|5748.7|5755.1|5753.3|5759|5757.2|5749.7|5747.9|0
1602690000000|2020-10-14 15:40:00|5755.2|5753.4|5757.7|5755.9|5762.2|5760.4|5750.2|5748.4|0
1602690300000|2020-10-14 15:45:00|5757.5|5755.7|5747.8|5746|5759.2|5757.4|5740.1|5738.3|0
1602690600000|2020-10-14 15:50:00|5747.4|5745.6|5730.7|5728.9|5749.4|5747.6|5729.8|5728|0
1602690900000|2020-10-14 15:55:00|5732.5|5730.7|5726.7|5724.9|5738.7|5736.9|5723.5|5721.7|0
1602691200000|2020-10-14 16:00:00|5727.2|5725.4|5733.3|5731.5|5734.4|5732.6|5724.8|5723|0
1602691500000|2020-10-14 16:05:00|5733.4|5731.6|5727.6|5725.8|5736.4|5734.6|5727.1|5725.3|0
1602691800000|2020-10-14 16:10:00|5726.3|5724.5|5714.8|5713|5727.4|5725.6|5713.3|5711.5|0
1602692100000|2020-10-14 16:15:00|5714.7|5712.9|5705.3|5703.5|5719.1|5717.3|5702.6|5700.8|0
1602692400000|2020-10-14 16:20:00|5705.4|5703.6|5689.9|5688.1|5707.6|5705.8|5689.8|5688|0
1602692700000|2020-10-14 16:25:00|5690|5688.2|5705.9|5704.1|5705.9|5704.1|5689.8|5688|0
1602693000000|2020-10-14 16:30:00|5706.4|5704.6|5709|5707.2|5713.5|5711.7|5701.3|5699.5|0
1602693300000|2020-10-14 16:35:00|5708.9|5707.1|5707.1|5705.3|5712.4|5710.6|5697.6|5695.8|0
1602693600000|2020-10-14 16:40:00|5707.2|5705.4|5712.1|5710.3|5718.4|5716.6|5706.3|5704.5|0
1602693900000|2020-10-14 16:45:00|5712.4|5710.6|5712.4|5710.6|5715.3|5713.5|5707.5|5705.7|0
1602694200000|2020-10-14 16:50:00|5712.3|5710.5|5707.2|5705.4|5712.5|5710.7|5703.6|5701.8|0
1602694500000|2020-10-14 16:55:00|5707.1|5705.3|5702.6|5700.8|5715.7|5713.9|5696.6|5694.8|0
1602694800000|2020-10-14 17:00:00|5702|5700.2|5716|5714.2|5716.6|5714.8|5698.8|5697|0
1602695100000|2020-10-14 17:05:00|5717.2|5715.4|5710.6|5708.8|5718.8|5717|5707.9|5706.1|0
1602695400000|2020-10-14 17:10:00|5710.4|5708.6|5708.3|5706.5|5711.7|5709.9|5703.9|5702.1|0
1602695700000|2020-10-14 17:15:00|5708.2|5706.4|5708.9|5707.1|5716.2|5714.4|5705|5703.2|0
1602696000000|2020-10-14 17:20:00|5708.7|5706.9|5707.4|5705.6|5710.3|5708.5|5705.1|5703.3|0
1602696300000|2020-10-14 17:25:00|5707.1|5705.3|5707.6|5705.8|5714|5712.2|5706.8|5705|0
1602696600000|2020-10-14 17:30:00|5706.8|5705|5693.6|5691.8|5708.6|5706.8|5692|5690.2|0
1602696900000|2020-10-14 17:35:00|5694.1|5692.3|5704.4|5702.6|5704.8|5703|5693.8|5692|0
1602697200000|2020-10-14 17:40:00|5704.3|5702.5|5709.3|5707.5|5711.4|5709.6|5702.5|5700.7|0
1602697500000|2020-10-14 17:45:00|5709.4|5707.6|5717.8|5716|5718.6|5716.8|5708|5706.2|0
1602697800000|2020-10-14 17:50:00|5717.6|5715.8|5721.8|5720|5721.8|5720|5715.6|5713.8|0
1602698100000|2020-10-14 17:55:00|5721.7|5719.9|5718.9|5717.1|5722.1|5720.3|5717.8|5716|0
1602698400000|2020-10-14 18:00:00|5719|5717.2|5718.9|5717.1|5723|5721.2|5715.3|5713.5|0
1602698700000|2020-10-14 18:05:00|5718.8|5717|5723.7|5721.9|5725.7|5723.9|5718.4|5716.6|0
1602699000000|2020-10-14 18:10:00|5723|5721.2|5728.5|5726.7|5729.4|5727.6|5721.2|5719.4|0
1602699300000|2020-10-14 18:15:00|5728.3|5726.5|5709.2|5707.4|5728.4|5726.6|5707.3|5705.5|0
1602699600000|2020-10-14 18:20:00|5709.4|5707.6|5709.5|5707.7|5716|5714.2|5704.9|5703.1|0
1602699900000|2020-10-14 18:25:00|5709.7|5707.9|5706.2|5704.4|5710.1|5708.3|5699.1|5697.3|0
1602700200000|2020-10-14 18:30:00|5706|5704.2|5697.8|5696|5709.4|5707.6|5697.3|5695.5|0
1602700500000|2020-10-14 18:35:00|5698.6|5696.8|5697.7|5695.9|5701.1|5699.3|5694.7|5692.9|0
1602700800000|2020-10-14 18:40:00|5697.8|5696|5699.2|5697.4|5707.9|5706.1|5696|5694.2|0
1602701100000|2020-10-14 18:45:00|5699.1|5697.3|5704.2|5702.4|5705.8|5704|5695.2|5693.4|0
1602701400000|2020-10-14 18:50:00|5704.3|5702.5|5702.2|5700.4|5704.3|5702.5|5696.2|5694.4|0
1602701700000|2020-10-14 18:55:00|5702.1|5700.3|5708|5706.2|5710.6|5708.8|5702.1|5700.3|0
1602702000000|2020-10-14 19:00:00|5708.7|5706.9|5712.6|5710.8|5714.3|5712.5|5703.3|5701.5|0
1602702300000|2020-10-14 19:05:00|5712.9|5711.1|5717.7|5715.9|5721.7|5719.9|5712.6|5710.8|0
1602702600000|2020-10-14 19:10:00|5717.8|5716|5724.1|5722.3|5727.1|5725.3|5717.8|5716|0
1602702900000|2020-10-14 19:15:00|5724|5722.2|5720.5|5718.7|5725.7|5723.9|5717|5715.2|0
1602703200000|2020-10-14 19:20:00|5720.4|5718.6|5716.8|5715|5724.4|5722.6|5716|5714.2|0
1602703500000|2020-10-14 19:25:00|5716.6|5714.8|5715.2|5713.4|5717.2|5715.4|5707.4|5705.6|0
1602703800000|2020-10-14 19:30:00|5714.1|5712.3|5726.5|5724.7|5729.7|5727.9|5711.7|5709.9|0
1602704100000|2020-10-14 19:35:00|5726.9|5725.1|5717|5715.2|5727.1|5725.3|5713.5|5711.7|0
1602704400000|2020-10-14 19:40:00|5717.8|5716|5725.3|5723.5|5727.5|5725.7|5717.8|5716|0
1602704700000|2020-10-14 19:45:00|5725.2|5723.4|5712.6|5710.8|5725.4|5723.6|5709.6|5707.8|0
1602705000000|2020-10-14 19:50:00|5712.5|5710.7|5703.7|5701.9|5719|5717.2|5703.5|5701.7|0
1602705300000|2020-10-14 19:55:00|5704.3|5702.5|5695.7|5693.9|5706.7|5704.9|5693.7|5691.9|0
1602705600000|2020-10-14 20:00:00|5696.7|5693.7|5692.6|5689.6|5698.9|5695.9|5692.4|5689.4|0
1602705900000|2020-10-14 20:05:00|5692.4|5689.4|5692.5|5689.5|5693.1|5690.1|5690.6|5687.6|0
1602706200000|2020-10-14 20:10:00|5692.4|5689.4|5687.2|5684.2|5693.3|5690.3|5686.8|5683.8|0
1602706500000|2020-10-14 20:15:00|5686.9|5683.9|5688.2|5685.2|5689.3|5686.3|5686.9|5683.9|0
1602706800000|2020-10-14 20:20:00|5688.1|5685.1|5684.3|5681.3|5688.6|5685.6|5684.2|5681.2|0
1602707100000|2020-10-14 20:25:00|5684.2|5681.2|5683.3|5680.3|5685.6|5682.6|5682.8|5679.8|0
1602707400000|2020-10-14 20:30:00|5683.6|5680.6|5685.2|5682.2|5685.6|5682.6|5682.2|5679.2|0
1602707700000|2020-10-14 20:35:00|5685.3|5682.3|5685.1|5682.1|5685.7|5682.7|5684.2|5681.2|0
1602708000000|2020-10-14 20:40:00|5685|5682|5681.2|5678.2|5685.5|5682.5|5681.1|5678.1|0
1602708300000|2020-10-14 20:45:00|5681.8|5678.8|5681|5678|5682.3|5679.3|5681|5678|0
1602708600000|2020-10-14 20:50:00|5681.6|5678.6|5679.6|5676.6|5681.6|5678.6|5679.1|5676.1|0
1602708900000|2020-10-14 20:55:00|5679.7|5676.7|5677.9|5674.9|5680.7|5677.7|5675.2|5672.2|0
1602709200000|2020-10-14 21:00:00|5678|5675|5678|5675|5678.7|5675.7|5676.7|5673.7|0
1602709500000|2020-10-14 21:05:00|5678.1|5675.1|5679|5676|5679|5676|5677.7|5674.7|0
1602709800000|2020-10-14 21:10:00|5678.8|5675.8|5679|5676|5679.2|5676.2|5678.6|5675.6|0
1602710100000|2020-10-14 21:15:00|5679.1|5676.1|5679.5|5676.5|5680.6|5677.6|5678.1|5675.1|0
1602710400000|2020-10-14 21:20:00|5679.6|5676.6|5678.4|5675.4|5680.1|5677.1|5678.4|5675.4|0
1602710700000|2020-10-14 21:25:00|5678.7|5675.7|5677.8|5674.8|5678.7|5675.7|5677.3|5674.3|0
1602711000000|2020-10-14 21:30:00|5677.9|5674.9|5679.3|5676.3|5679.3|5676.3|5677.8|5674.8|0
1602711300000|2020-10-14 21:35:00|5679.4|5676.4|5681.2|5678.2|5681.2|5678.2|5679.2|5676.2|0
1602711600000|2020-10-14 21:40:00|5681.3|5678.3|5681.2|5678.2|5682|5679|5681|5678|0
1602711900000|2020-10-14 21:45:00|5681.3|5678.3|5682.4|5679.4|5682.6|5679.6|5681.3|5678.3|0
1602712200000|2020-10-14 21:50:00|5682.3|5679.3|5682.7|5679.7|5682.8|5679.8|5682|5679|0
1602712500000|2020-10-14 21:55:00|5682.8|5679.8|5682.5|5679.5|5682.8|5679.8|5682|5679|0
1602712800000|2020-10-14 22:00:00|5682.2|5679.2|5685.2|5682.2|5685.5|5682.5|5681.6|5678.6|0
1602713100000|2020-10-14 22:05:00|5685.3|5682.3|5685.3|5682.3|5685.8|5682.8|5685|5682|0
1602713400000|2020-10-14 22:10:00|5685.4|5682.4|5688.3|5685.3|5688.7|5685.7|5685.3|5682.3|0
1602713700000|2020-10-14 22:15:00|5688.2|5685.2|5687.9|5684.9|5688.2|5685.2|5687.6|5684.6|0
1602714000000|2020-10-14 22:20:00|5689.4|5686.4|5686.9|5683.9|5689.4|5686.4|5686.8|5683.8|0
1602714300000|2020-10-14 22:25:00|5687.1|5684.1|5687.2|5684.2|5687.7|5684.7|5686.9|5683.9|0
1602714600000|2020-10-14 22:30:00|5687.6|5684.6|5686.6|5683.6|5687.7|5684.7|5686.5|5683.5|0
1602714900000|2020-10-14 22:35:00|5686.9|5683.9|5682.5|5679.5|5687|5684|5682.3|5679.3|0
1602715200000|2020-10-14 22:40:00|5682.6|5679.6|5682.2|5679.2|5683.7|5680.7|5681.4|5678.4|0
1602715500000|2020-10-14 22:45:00|5682.1|5679.1|5680.6|5677.6|5682.4|5679.4|5679.9|5676.9|0
1602715800000|2020-10-14 22:50:00|5680.5|5677.5|5683.3|5680.3|5683.3|5680.3|5680.5|5677.5|0
1602716100000|2020-10-14 22:55:00|5682.7|5679.7|5684.8|5681.8|5685.1|5682.1|5682.7|5679.7|0
1602716400000|2020-10-14 23:00:00|5684.9|5681.9|5684.5|5681.5|5685.4|5682.4|5684.3|5681.3|0
1602716700000|2020-10-14 23:05:00|5684.6|5681.6|5685.5|5682.5|5685.7|5682.7|5684.3|5681.3|0
1602717000000|2020-10-14 23:10:00|5685.4|5682.4|5682.8|5679.8|5686.1|5683.1|5682.5|5679.5|0
1602717300000|2020-10-14 23:15:00|5682.9|5679.9|5683.3|5680.3|5683.4|5680.4|5682|5679|0
1602717600000|2020-10-14 23:20:00|5683.1|5680.1|5682.7|5679.7|5683.2|5680.2|5682.5|5679.5|0
1602717900000|2020-10-14 23:25:00|5682.8|5679.8|5682.9|5679.9|5683|5680|5682.5|5679.5|0
1602718200000|2020-10-14 23:30:00|5682.8|5679.8|5683.8|5680.8|5683.8|5680.8|5682.6|5679.6|0
1602718500000|2020-10-14 23:35:00|5683.9|5680.9|5684.1|5681.1|5684.3|5681.3|5683.6|5680.6|0
1602718800000|2020-10-14 23:40:00|5684|5681|5683.9|5680.9|5684.2|5681.2|5683.8|5680.8|0
1602719100000|2020-10-14 23:45:00|5683.8|5680.8|5682.3|5679.3|5683.9|5680.9|5682.3|5679.3|0
1602719400000|2020-10-14 23:50:00|5682.4|5679.4|5680.7|5677.7|5682.4|5679.4|5680.7|5677.7|0
1602719700000|2020-10-14 23:55:00|5680.8|5677.8|5681.6|5676.6|5681.6|5678.6|5680|5676.6|0
1602720000000|2020-10-15 00:00:00|5681.8|5676.8|5684.6|5679.6|5685.1|5680.1|5678.7|5673.7|0
1602720300000|2020-10-15 00:05:00|5684.5|5679.5|5681.3|5676.3|5684.5|5679.5|5679.5|5674.5|0
1602720600000|2020-10-15 00:10:00|5681.4|5676.4|5681.4|5676.4|5682.7|5677.7|5676|5671|0
1602720900000|2020-10-15 00:15:00|5681.3|5676.3|5678|5673|5681.7|5676.7|5676.6|5671.6|0
1602721200000|2020-10-15 00:20:00|5678.1|5673.1|5678|5673|5681|5676|5677.7|5672.7|0
1602721500000|2020-10-15 00:25:00|5677.9|5672.9|5673.9|5668.9|5679.9|5674.9|5672.8|5667.8|0
1602721800000|2020-10-15 00:30:00|5673.7|5668.7|5671.4|5666.4|5676.3|5671.3|5670.7|5665.7|0
1602722100000|2020-10-15 00:35:00|5671.5|5666.5|5673.2|5668.2|5674.7|5669.7|5670|5665|0
1602722400000|2020-10-15 00:40:00|5673.1|5668.1|5674.1|5669.1|5675.2|5670.2|5672.5|5667.5|0
1602722700000|2020-10-15 00:45:00|5674|5669|5672.1|5667.1|5674.3|5669.3|5671.2|5666.2|0
1602723000000|2020-10-15 00:50:00|5671.7|5666.7|5673.2|5668.2|5674.7|5669.7|5671|5666|0
1602723300000|2020-10-15 00:55:00|5673.1|5668.1|5674.6|5669.6|5675.6|5670.6|5671.4|5666.4|0
1602723600000|2020-10-15 01:00:00|5674.5|5669.5|5674.4|5669.4|5678.5|5673.5|5671.9|5666.9|0
1602723900000|2020-10-15 01:05:00|5674.5|5669.5|5675.6|5670.6|5675.9|5670.9|5672.1|5667.1|0
1602724200000|2020-10-15 01:10:00|5675.7|5670.7|5680|5675|5680.4|5675.4|5675.3|5670.3|0
1602724500000|2020-10-15 01:15:00|5680.2|5675.2|5681.1|5676.1|5682.4|5677.4|5679.3|5674.3|0
1602724800000|2020-10-15 01:20:00|5681|5676|5661.3|5656.3|5681|5676|5647.6|5642.6|0
1602725100000|2020-10-15 01:25:00|5661.5|5656.5|5657.6|5652.6|5662.7|5657.7|5654.6|5649.6|0
1602725400000|2020-10-15 01:30:00|5657.9|5652.9|5657.8|5652.8|5664.1|5659.1|5655.7|5650.7|0
1602725700000|2020-10-15 01:35:00|5657.9|5652.9|5651.9|5646.9|5659.9|5654.9|5650|5645|0
1602726000000|2020-10-15 01:40:00|5651.7|5646.7|5653|5648|5656.9|5651.9|5651.1|5646.1|0
1602726300000|2020-10-15 01:45:00|5653.1|5648.1|5649.6|5644.6|5654.1|5649.1|5648.6|5643.6|0
1602726600000|2020-10-15 01:50:00|5649|5644|5650.7|5645.7|5654.4|5649.4|5648.8|5643.8|0
1602726900000|2020-10-15 01:55:00|5650.4|5645.4|5655.5|5650.5|5655.8|5650.8|5650.3|5645.3|0
1602727200000|2020-10-15 02:00:00|5655.6|5650.6|5658.6|5653.6|5658.9|5653.9|5654.6|5649.6|0
1602727500000|2020-10-15 02:05:00|5658.5|5653.5|5658.4|5653.4|5659.8|5654.8|5657.1|5652.1|0
1602727800000|2020-10-15 02:10:00|5658.5|5653.5|5659.1|5654.1|5661.4|5656.4|5656.1|5651.1|0
1602728100000|2020-10-15 02:15:00|5659.2|5654.2|5656.2|5651.2|5660.5|5655.5|5654.2|5649.2|0
1602728400000|2020-10-15 02:20:00|5656.3|5651.3|5656.4|5651.4|5656.7|5651.7|5653.2|5648.2|0
1602728700000|2020-10-15 02:25:00|5656.5|5651.5|5654.8|5649.8|5656.8|5651.8|5654.4|5649.4|0
1602729000000|2020-10-15 02:30:00|5654.7|5649.7|5653.7|5648.7|5656.5|5651.5|5653.7|5648.7|0
1602729300000|2020-10-15 02:35:00|5653.6|5648.6|5655.1|5650.1|5655.8|5650.8|5653.6|5648.6|0
1602729600000|2020-10-15 02:40:00|5655.3|5650.3|5655|5650|5657.6|5652.6|5654.2|5649.2|0
1602729900000|2020-10-15 02:45:00|5654.8|5649.8|5655|5650|5656.7|5651.7|5654.4|5649.4|0
1602730200000|2020-10-15 02:50:00|5655.2|5650.2|5643.7|5638.7|5655.2|5650.2|5640.8|5635.8|0
1602730500000|2020-10-15 02:55:00|5643.8|5638.8|5642|5637|5646|5641|5640.6|5635.6|0
1602730800000|2020-10-15 03:00:00|5642.1|5637.1|5640.4|5635.4|5643.3|5638.3|5637.8|5632.8|0
1602731100000|2020-10-15 03:05:00|5640.6|5635.6|5641.5|5636.5|5642.5|5637.5|5639.1|5634.1|0
1602731400000|2020-10-15 03:10:00|5641.8|5636.8|5641.4|5636.4|5642|5637|5638.2|5633.2|0
1602731700000|2020-10-15 03:15:00|5641.3|5636.3|5644|5639|5644.8|5639.8|5640.3|5635.3|0
1602732000000|2020-10-15 03:20:00|5644.1|5639.1|5642.7|5637.7|5644.7|5639.7|5642.7|5637.7|0
1602732300000|2020-10-15 03:25:00|5642.6|5637.6|5643.6|5638.6|5644.4|5639.4|5641.7|5636.7|0
1602732600000|2020-10-15 03:30:00|5643.4|5638.4|5647.5|5642.5|5647.6|5642.6|5641|5636|0
1602732900000|2020-10-15 03:35:00|5647.4|5642.4|5647.6|5642.6|5647.9|5642.9|5645.6|5640.6|0
1602733200000|2020-10-15 03:40:00|5647.5|5642.5|5645.5|5640.5|5647.5|5642.5|5642.7|5637.7|0
1602733500000|2020-10-15 03:45:00|5645.1|5640.1|5640.8|5635.8|5645.7|5640.7|5640.4|5635.4|0
1602733800000|2020-10-15 03:50:00|5640.9|5635.9|5644.8|5639.8|5645|5640|5640.9|5635.9|0
1602734100000|2020-10-15 03:55:00|5644.6|5639.6|5642.9|5637.9|5645.2|5640.2|5641.2|5636.2|0
1602734400000|2020-10-15 04:00:00|5642.7|5637.7|5642.7|5637.7|5644.4|5639.4|5642.2|5637.2|0
1602734700000|2020-10-15 04:05:00|5642.5|5637.5|5640.6|5635.6|5642.8|5637.8|5635.8|5630.8|0
1602735000000|2020-10-15 04:10:00|5640.7|5635.7|5643.6|5638.6|5644.6|5639.6|5640.7|5635.7|0
1602735300000|2020-10-15 04:15:00|5643.4|5638.4|5644.8|5639.8|5645.4|5640.4|5643.3|5638.3|0
1602735600000|2020-10-15 04:20:00|5644.9|5639.9|5644.4|5639.4|5646.8|5641.8|5644.1|5639.1|0
1602735900000|2020-10-15 04:25:00|5644.3|5639.3|5649.2|5644.2|5650.6|5645.6|5644.3|5639.3|0
1602736200000|2020-10-15 04:30:00|5649.1|5644.1|5653.9|5648.9|5660.7|5655.7|5649.1|5644.1|0
1602736500000|2020-10-15 04:35:00|5654|5649|5652.8|5647.8|5657|5652|5652.5|5647.5|0
1602736800000|2020-10-15 04:40:00|5652.7|5647.7|5654.2|5649.2|5654.6|5649.6|5651.8|5646.8|0
1602737100000|2020-10-15 04:45:00|5654.7|5649.7|5653.9|5648.9|5655.4|5650.4|5652.9|5647.9|0
1602737400000|2020-10-15 04:50:00|5654|5649|5651.3|5646.3|5654.1|5649.1|5651.1|5646.1|0
1602737700000|2020-10-15 04:55:00|5651.4|5646.4|5651.4|5646.4|5653|5648|5649.6|5644.6|0
1602738000000|2020-10-15 05:00:00|5651.3|5646.3|5656.4|5651.4|5657.3|5652.3|5649.7|5644.7|0
1602738300000|2020-10-15 05:05:00|5656.5|5651.5|5653.5|5648.5|5657.2|5652.2|5653.5|5648.5|0
1602738600000|2020-10-15 05:10:00|5653|5648|5653.1|5648.1|5655|5650|5651.1|5646.1|0
1602738900000|2020-10-15 05:15:00|5653|5648|5654.7|5649.7|5655|5650|5651.2|5646.2|0
1602739200000|2020-10-15 05:20:00|5654.8|5649.8|5653.5|5648.5|5654.8|5649.8|5652.7|5647.7|0
1602739500000|2020-10-15 05:25:00|5653.6|5648.6|5655.8|5650.8|5656.8|5651.8|5653.6|5648.6|0
1602739800000|2020-10-15 05:30:00|5655.9|5650.9|5654|5649|5656.8|5651.8|5653.4|5648.4|0
1602740100000|2020-10-15 05:35:00|5653.8|5648.8|5660|5655|5661|5656|5653.8|5648.8|0
1602740400000|2020-10-15 05:40:00|5660.1|5655.1|5660.9|5655.9|5662.5|5657.5|5660.1|5655.1|0
1602740700000|2020-10-15 05:45:00|5661|5656|5659.5|5654.5|5661|5656|5658.8|5653.8|0
1602741000000|2020-10-15 05:50:00|5659.4|5654.4|5658.5|5653.5|5660.6|5655.6|5658.5|5653.5|0
1602741300000|2020-10-15 05:55:00|5658.6|5653.6|5654.9|5649.9|5659.1|5654.1|5653.1|5648.1|0
1602741600000|2020-10-15 06:00:00|5654.8|5649.8|5647.7|5642.7|5654.8|5649.8|5645.7|5640.7|0
1602741900000|2020-10-15 06:05:00|5648|5643|5644.4|5639.4|5648.4|5643.4|5641.3|5636.3|0
1602742200000|2020-10-15 06:10:00|5644.3|5639.3|5645.5|5640.5|5648.4|5643.4|5643.2|5638.2|0
1602742500000|2020-10-15 06:15:00|5645.6|5640.6|5644.9|5639.9|5647.5|5642.5|5642.9|5637.9|0
1602742800000|2020-10-15 06:20:00|5644.3|5639.3|5647.5|5642.5|5648.9|5643.9|5644.3|5639.3|0
1602743100000|2020-10-15 06:25:00|5647.2|5642.2|5646.8|5641.8|5650.2|5645.2|5646.3|5641.3|0
1602743400000|2020-10-15 06:30:00|5646.6|5641.6|5643.1|5638.1|5649.7|5644.7|5642.8|5637.8|0
1602743700000|2020-10-15 06:35:00|5643.8|5638.8|5639.6|5634.6|5646.1|5641.1|5639.1|5634.1|0
1602744000000|2020-10-15 06:40:00|5639.4|5634.4|5640.6|5635.6|5643.8|5638.8|5638.2|5633.2|0
1602744300000|2020-10-15 06:45:00|5640.4|5635.4|5638.5|5633.5|5640.4|5635.4|5636.7|5631.7|0
1602744600000|2020-10-15 06:50:00|5638.2|5633.2|5638.4|5633.4|5640.5|5635.5|5637.6|5632.6|0
1602744900000|2020-10-15 06:55:00|5638.3|5633.3|5623.9|5618.9|5638.4|5633.4|5621.4|5616.4|0
1602745200000|2020-10-15 07:00:00|5623.4|5618.4|5626.7|5621.7|5630.4|5625.4|5623.3|5618.3|0
1602745500000|2020-10-15 07:05:00|5626.6|5621.6|5631|5626|5631.5|5626.5|5624.3|5619.3|0
1602745800000|2020-10-15 07:10:00|5630.8|5625.8|5636.2|5631.2|5637|5632|5627|5622|0
1602746100000|2020-10-15 07:15:00|5636.3|5631.3|5629|5624|5636.5|5631.5|5629|5624|0
1602746400000|2020-10-15 07:20:00|5629.1|5624.1|5630.3|5625.3|5631.6|5626.6|5625.4|5620.4|0
1602746700000|2020-10-15 07:25:00|5630.1|5625.1|5636.8|5631.8|5638.7|5633.7|5628.9|5623.9|0
1602747000000|2020-10-15 07:30:00|5636.7|5631.7|5630.7|5625.7|5636.7|5631.7|5628.2|5623.2|0
1602747300000|2020-10-15 07:35:00|5630.6|5625.6|5630.5|5625.5|5632.2|5627.2|5628.4|5623.4|0
1602747600000|2020-10-15 07:40:00|5630.4|5625.4|5631.2|5626.2|5631.3|5626.3|5627|5622|0
1602747900000|2020-10-15 07:45:00|5631.1|5626.1|5640.8|5635.8|5643.9|5638.9|5630.3|5625.3|0
1602748200000|2020-10-15 07:50:00|5640.9|5635.9|5635.7|5630.7|5640.9|5635.9|5635|5630|0
1602748500000|2020-10-15 07:55:00|5635.9|5630.9|5639.5|5634.5|5640.7|5635.7|5632.7|5627.7|0
1602748800000|2020-10-15 08:00:00|5639.4|5634.4|5624.3|5621.3|5645|5642|5617.6|5614.6|0
1602749100000|2020-10-15 08:05:00|5623.6|5620.6|5617.8|5614.8|5627.2|5624.2|5615.6|5612.6|0
1602749400000|2020-10-15 08:10:00|5617.9|5614.9|5618.2|5615.2|5622.5|5619.5|5613.5|5610.5|0
1602749700000|2020-10-15 08:15:00|5615.2|5612.2|5607.4|5604.4|5617.9|5614.9|5606.2|5603.2|0
1602750000000|2020-10-15 08:20:00|5610.7|5607.7|5604.2|5601.2|5610.7|5607.7|5600.2|5597.2|0
1602750300000|2020-10-15 08:25:00|5604.3|5601.3|5603.2|5600.2|5605.4|5602.4|5602.5|5599.5|0
1602750600000|2020-10-15 08:30:00|5603.3|5600.3|5594.2|5591.2|5604.3|5601.3|5594.1|5591.1|0
1602750900000|2020-10-15 08:35:00|5594.3|5591.3|5588.8|5585.8|5595.9|5592.9|5588.7|5585.7|0
1602751200000|2020-10-15 08:40:00|5589.1|5586.1|5576.4|5573.4|5589.2|5586.2|5572.7|5569.7|0
1602751500000|2020-10-15 08:45:00|5576.3|5573.3|5575.8|5572.8|5579.9|5576.9|5574.6|5571.6|0
1602751800000|2020-10-15 08:50:00|5575.6|5572.6|5575.3|5572.3|5577.2|5574.2|5570.8|5567.8|0
1602752100000|2020-10-15 08:55:00|5575.5|5572.5|5575.3|5572.3|5577.9|5574.9|5571.4|5568.4|0
1602752400000|2020-10-15 09:00:00|5576.7|5573.7|5570.2|5567.2|5577.9|5574.9|5569.1|5566.1|0
1602752700000|2020-10-15 09:05:00|5570.7|5567.7|5568.1|5565.1|5570.7|5567.7|5565.7|5562.7|0
1602753000000|2020-10-15 09:10:00|5568.3|5565.3|5570.3|5567.3|5570.3|5567.3|5567.4|5564.4|0
1602753300000|2020-10-15 09:15:00|5570.4|5567.4|5572.6|5569.6|5575.5|5572.5|5568.5|5565.5|0
1602753600000|2020-10-15 09:20:00|5572.7|5569.7|5571|5568|5575.8|5572.8|5569.9|5566.9|0
1602753900000|2020-10-15 09:25:00|5572.2|5569.2|5573.7|5570.7|5575.5|5572.5|5567.4|5564.4|0
1602754200000|2020-10-15 09:30:00|5573.9|5570.9|5573|5570|5576.6|5573.6|5571.6|5568.6|0
1602754500000|2020-10-15 09:35:00|5572.9|5569.9|5571.1|5568.1|5576|5573|5569.8|5566.8|0
1602754800000|2020-10-15 09:40:00|5571|5568|5563.5|5560.5|5571|5568|5559.6|5556.6|0
1602755100000|2020-10-15 09:45:00|5563.4|5560.4|5568|5565|5570.3|5567.3|5557|5554|0
1602755400000|2020-10-15 09:50:00|5568.1|5565.1|5570.9|5567.9|5573.2|5570.2|5567.9|5564.9|0
1602755700000|2020-10-15 09:55:00|5571|5568|5579.2|5576.2|5580.3|5577.3|5569.8|5566.8|0
1602756000000|2020-10-15 10:00:00|5578.7|5575.7|5588.1|5585.1|5591.9|5588.9|5578.1|5575.1|0
1602756300000|2020-10-15 10:05:00|5588.2|5585.2|5585.5|5582.5|5591.7|5588.7|5585.5|5582.5|0
1602756600000|2020-10-15 10:10:00|5584.8|5581.8|5586.6|5583.6|5589.2|5586.2|5584.8|5581.8|0
1602756900000|2020-10-15 10:15:00|5586.4|5583.4|5584.5|5581.5|5589.7|5586.7|5583.7|5580.7|0
1602757200000|2020-10-15 10:20:00|5585.4|5582.4|5583.9|5580.9|5590|5587|5581.5|5578.5|0
1602757500000|2020-10-15 10:25:00|5584.1|5581.1|5591.2|5588.2|5591.2|5588.2|5581.5|5578.5|0
1602757800000|2020-10-15 10:30:00|5590.3|5587.3|5599.7|5596.7|5599.7|5596.7|5589.9|5586.9|0
1602758100000|2020-10-15 10:35:00|5599.6|5596.6|5615.7|5612.7|5615.7|5612.7|5599.5|5596.5|0
1602758400000|2020-10-15 10:40:00|5615.5|5612.5|5613.5|5610.5|5617.4|5614.4|5612.8|5609.8|0
1602758700000|2020-10-15 10:45:00|5613|5610|5611.5|5608.5|5615.2|5612.2|5611.4|5608.4|0
1602759000000|2020-10-15 10:50:00|5611.4|5608.4|5611.4|5608.4|5611.7|5608.7|5609.5|5606.5|0
1602759300000|2020-10-15 10:55:00|5611.3|5608.3|5612.3|5609.3|5614.9|5611.9|5611.2|5608.2|0
1602759600000|2020-10-15 11:00:00|5613.3|5610.3|5622.8|5619.8|5624.9|5621.9|5610.4|5607.4|0
1602759900000|2020-10-15 11:05:00|5622.9|5619.9|5616.8|5613.8|5623.1|5620.1|5616|5613|0
1602760200000|2020-10-15 11:10:00|5616.3|5613.3|5610.3|5607.3|5620|5617|5610.3|5607.3|0
1602760500000|2020-10-15 11:15:00|5610.2|5607.2|5618.5|5615.5|5618.7|5615.7|5609.6|5606.6|0
1602760800000|2020-10-15 11:20:00|5618.6|5615.6|5625.7|5622.7|5627.6|5624.6|5618.4|5615.4|0
1602761100000|2020-10-15 11:25:00|5626.1|5623.1|5627.2|5624.2|5627.4|5624.4|5624.2|5621.2|0
1602761400000|2020-10-15 11:30:00|5627.3|5624.3|5625.1|5622.1|5628.8|5625.8|5625|5622|0
1602761700000|2020-10-15 11:35:00|5625.2|5622.2|5628.8|5625.8|5628.8|5625.8|5624.8|5621.8|0
1602762000000|2020-10-15 11:40:00|5628.5|5625.5|5626.5|5623.5|5631.4|5628.4|5625.9|5622.9|0
1602762300000|2020-10-15 11:45:00|5626.7|5623.7|5623.3|5620.3|5627.2|5624.2|5622.8|5619.8|0
1602762600000|2020-10-15 11:50:00|5623.4|5620.4|5617.7|5614.7|5625.3|5622.3|5617.4|5614.4|0
1602762900000|2020-10-15 11:55:00|5617.6|5614.6|5621.6|5618.6|5623|5620|5617.5|5614.5|0
1602763200000|2020-10-15 12:00:00|5622|5619|5620.5|5617.5|5622|5619|5617.1|5614.1|0
1602763500000|2020-10-15 12:05:00|5620.6|5617.6|5615.8|5612.8|5621.8|5618.8|5615.8|5612.8|0
1602763800000|2020-10-15 12:10:00|5615.9|5612.9|5611.3|5608.3|5616.1|5613.1|5609.3|5606.3|0
1602764100000|2020-10-15 12:15:00|5611.2|5608.2|5613.5|5610.5|5613.6|5610.6|5606.8|5603.8|0
1602764400000|2020-10-15 12:20:00|5613.6|5610.6|5617.9|5614.9|5618.3|5615.3|5611|5608|0
1602764700000|2020-10-15 12:25:00|5617.8|5614.8|5620.5|5617.5|5620.8|5617.8|5617.2|5614.2|0
1602765000000|2020-10-15 12:30:00|5620.4|5617.4|5611.1|5608.1|5620.4|5617.4|5608.4|5605.4|0
1602765300000|2020-10-15 12:35:00|5610.9|5607.9|5614.4|5611.4|5615.7|5612.7|5607|5604|0
1602765600000|2020-10-15 12:40:00|5614.5|5611.5|5615.6|5612.6|5617.3|5614.3|5613.5|5610.5|0
1602765900000|2020-10-15 12:45:00|5615.7|5612.7|5613.7|5610.7|5617.7|5614.7|5613.5|5610.5|0
1602766200000|2020-10-15 12:50:00|5613.6|5610.6|5618.6|5615.6|5620.9|5617.9|5612.7|5609.7|0
1602766500000|2020-10-15 12:55:00|5618.8|5615.8|5622.5|5619.5|5622.8|5619.8|5618.6|5615.6|0
1602766800000|2020-10-15 13:00:00|5622.6|5619.6|5624.8|5621.8|5625.5|5622.5|5621.1|5618.1|0
1602767100000|2020-10-15 13:05:00|5626|5623|5622.8|5619.8|5626.2|5623.2|5622.7|5619.7|0
1602767400000|2020-10-15 13:10:00|5622.9|5619.9|5619|5616|5622.9|5619.9|5618.1|5615.1|0
1602767700000|2020-10-15 13:15:00|5618.8|5615.8|5617.2|5614.2|5618.8|5615.8|5615.9|5612.9|0
1602768000000|2020-10-15 13:20:00|5617.3|5614.3|5620.7|5617.7|5620.8|5617.8|5616.5|5613.5|0
1602768300000|2020-10-15 13:25:00|5621.1|5618.1|5619.5|5616.5|5624.9|5621.9|5618.6|5615.6|0
1602768600000|2020-10-15 13:30:00|5618.6|5615.6|5636.1|5634.3|5651.8|5650|5604|5602.2|0
1602768900000|2020-10-15 13:35:00|5636|5634.2|5643|5641.2|5656.7|5654.9|5636|5634.2|0
1602769200000|2020-10-15 13:40:00|5639.5|5637.7|5654|5652.2|5654.1|5652.3|5635.7|5633.9|0
1602769500000|2020-10-15 13:45:00|5654.1|5652.3|5648|5646.2|5657.4|5655.6|5642.3|5640.5|0
1602769800000|2020-10-15 13:50:00|5647.9|5646.1|5659.3|5657.5|5659.9|5658.1|5644.4|5642.6|0
1602770100000|2020-10-15 13:55:00|5659.7|5657.9|5651.1|5649.3|5660.8|5659|5640.5|5638.7|0
1602770400000|2020-10-15 14:00:00|5651.2|5649.4|5627.7|5625.9|5651.4|5649.6|5622.6|5620.8|0
1602770700000|2020-10-15 14:05:00|5627.6|5625.8|5617.3|5615.5|5635.6|5633.8|5616.1|5614.3|0
1602771000000|2020-10-15 14:10:00|5617.2|5615.4|5615|5613.2|5626.4|5624.6|5613.2|5611.4|0
1602771300000|2020-10-15 14:15:00|5615.1|5613.3|5635.3|5633.5|5642|5640.2|5610|5608.2|0
1602771600000|2020-10-15 14:20:00|5635.7|5633.9|5631.7|5629.9|5639.4|5637.6|5627.8|5626|0
1602771900000|2020-10-15 14:25:00|5631|5629.2|5611.1|5609.3|5631.2|5629.4|5609|5607.2|0
1602772200000|2020-10-15 14:30:00|5610.8|5609|5602.4|5600.6|5612.7|5610.9|5597.9|5596.1|0
1602772500000|2020-10-15 14:35:00|5602.5|5600.7|5591.2|5589.4|5602.5|5600.7|5586.5|5584.7|0
1602772800000|2020-10-15 14:40:00|5591.3|5589.5|5590.2|5588.4|5601.1|5599.3|5584.2|5582.4|0
1602773100000|2020-10-15 14:45:00|5589.8|5588|5597|5595.2|5600.7|5598.9|5583.7|5581.9|0
1602773400000|2020-10-15 14:50:00|5597.2|5595.4|5598.2|5596.4|5605.7|5603.9|5596.3|5594.5|0
1602773700000|2020-10-15 14:55:00|5598.1|5596.3|5609.6|5607.8|5614.7|5612.9|5593.1|5591.3|0
1602774000000|2020-10-15 15:00:00|5609.7|5607.9|5601.5|5599.7|5612.5|5610.7|5595.4|5593.6|0
1602774300000|2020-10-15 15:05:00|5601.6|5599.8|5615.6|5613.8|5619.8|5618|5601.4|5599.6|0
1602774600000|2020-10-15 15:10:00|5615.1|5613.3|5616.7|5614.9|5617.5|5615.7|5609.5|5607.7|0
1602774900000|2020-10-15 15:15:00|5617.2|5615.4|5622.8|5621|5625.4|5623.6|5613.5|5611.7|0
1602775200000|2020-10-15 15:20:00|5622.9|5621.1|5625.6|5623.8|5628.3|5626.5|5619.7|5617.9|0
1602775500000|2020-10-15 15:25:00|5625.8|5624|5615.2|5613.4|5627.3|5625.5|5613.3|5611.5|0
1602775800000|2020-10-15 15:30:00|5616.3|5614.5|5623.1|5621.3|5623.9|5622.1|5611.7|5609.9|0
1602776100000|2020-10-15 15:35:00|5623.3|5621.5|5632.9|5631.1|5632.9|5631.1|5622.8|5621|0
1602776400000|2020-10-15 15:40:00|5632.7|5630.9|5634.7|5632.9|5636.3|5634.5|5632.1|5630.3|0
1602776700000|2020-10-15 15:45:00|5634.9|5633.1|5627.1|5625.3|5639.3|5637.5|5624.8|5623|0
1602777000000|2020-10-15 15:50:00|5627.5|5625.7|5625.2|5623.4|5634|5632.2|5621.4|5619.6|0
1602777300000|2020-10-15 15:55:00|5625.1|5623.3|5617.9|5616.1|5630.1|5628.3|5617.3|5615.5|0
1602777600000|2020-10-15 16:00:00|5617.2|5615.4|5617.9|5616.1|5623.7|5621.9|5612.2|5610.4|0
1602777900000|2020-10-15 16:05:00|5618|5616.2|5615|5613.2|5625.7|5623.9|5614.6|5612.8|0
1602778200000|2020-10-15 16:10:00|5615.2|5613.4|5609.8|5608|5616.8|5615|5608.9|5607.1|0
1602778500000|2020-10-15 16:15:00|5608.4|5606.6|5612|5610.2|5615.4|5613.6|5606.8|5605|0
1602778800000|2020-10-15 16:20:00|5612.8|5611|5606.8|5605|5613.8|5612|5603.5|5601.7|0
1602779100000|2020-10-15 16:25:00|5606.9|5605.1|5604.5|5602.7|5610.6|5608.8|5603.1|5601.3|0
1602779400000|2020-10-15 16:30:00|5604.7|5602.9|5601.8|5600|5609.3|5607.5|5599.5|5597.7|0
1602779700000|2020-10-15 16:35:00|5602.2|5600.4|5603.4|5601.6|5605.7|5603.9|5595.8|5594|0
1602780000000|2020-10-15 16:40:00|5603.3|5601.5|5597.5|5595.7|5608|5606.2|5597.3|5595.5|0
1602780300000|2020-10-15 16:45:00|5597.4|5595.6|5597.6|5595.8|5601.8|5600|5593.6|5591.8|0
1602780600000|2020-10-15 16:50:00|5597.8|5596|5609.9|5608.1|5611.1|5609.3|5595.5|5593.7|0
1602780900000|2020-10-15 16:55:00|5608.9|5607.1|5610.3|5608.5|5613.9|5612.1|5608.4|5606.6|0
1602781200000|2020-10-15 17:00:00|5610.1|5608.3|5606.3|5604.5|5613.5|5611.7|5606.1|5604.3|0
1602781500000|2020-10-15 17:05:00|5606.2|5604.4|5606.4|5604.6|5609.7|5607.9|5605.3|5603.5|0
1602781800000|2020-10-15 17:10:00|5606.2|5604.4|5608.5|5606.7|5611.3|5609.5|5605.2|5603.4|0
1602782100000|2020-10-15 17:15:00|5608.4|5606.6|5596.5|5594.7|5609.8|5608|5590.9|5589.1|0
1602782400000|2020-10-15 17:20:00|5596.8|5595|5593.9|5592.1|5598.3|5596.5|5592.8|5591|0
1602782700000|2020-10-15 17:25:00|5594.1|5592.3|5594.3|5592.5|5601.1|5599.3|5591.4|5589.6|0
1602783000000|2020-10-15 17:30:00|5594.2|5592.4|5598.6|5596.8|5598.8|5597|5590.1|5588.3|0
1602783300000|2020-10-15 17:35:00|5598.7|5596.9|5609.7|5607.9|5609.8|5608|5598.7|5596.9|0
1602783600000|2020-10-15 17:40:00|5609.5|5607.7|5618.1|5616.3|5619.4|5617.6|5608.1|5606.3|0
1602783900000|2020-10-15 17:45:00|5618|5616.2|5614.9|5613.1|5620.4|5618.6|5613.8|5612|0
1602784200000|2020-10-15 17:50:00|5614.8|5613|5614.6|5612.8|5620.7|5618.9|5614.1|5612.3|0
1602784500000|2020-10-15 17:55:00|5614.5|5612.7|5616.4|5614.6|5617.6|5615.8|5612.5|5610.7|0
1602784800000|2020-10-15 18:00:00|5616.3|5614.5|5624.6|5622.8|5625.4|5623.6|5616.3|5614.5|0
1602785100000|2020-10-15 18:05:00|5624.7|5622.9|5627.7|5625.9|5628.4|5626.6|5621.9|5620.1|0
1602785400000|2020-10-15 18:10:00|5627.6|5625.8|5627.8|5626|5630.1|5628.3|5618.5|5616.7|0
1602785700000|2020-10-15 18:15:00|5628.2|5626.4|5621.6|5619.8|5628.7|5626.9|5620.7|5618.9|0
1602786000000|2020-10-15 18:20:00|5621.8|5620|5618.5|5616.7|5624.7|5622.9|5617.9|5616.1|0
1602786300000|2020-10-15 18:25:00|5618.7|5616.9|5622.3|5620.5|5623.2|5621.4|5615.8|5614|0
1602786600000|2020-10-15 18:30:00|5622.2|5620.4|5625.8|5624|5626.9|5625.1|5618.4|5616.6|0
1602786900000|2020-10-15 18:35:00|5625.2|5623.4|5613.6|5611.8|5625.2|5623.4|5609.1|5607.3|0
1602787200000|2020-10-15 18:40:00|5613.2|5611.4|5607|5605.2|5616|5614.2|5607|5605.2|0
1602787500000|2020-10-15 18:45:00|5607.7|5605.9|5610.5|5608.7|5610.5|5608.7|5606.5|5604.7|0
1602787800000|2020-10-15 18:50:00|5610.4|5608.6|5615.4|5613.6|5618.6|5616.8|5609.9|5608.1|0
1602788100000|2020-10-15 18:55:00|5615.3|5613.5|5624.7|5622.9|5624.8|5623|5614.5|5612.7|0
1602788400000|2020-10-15 19:00:00|5624.4|5622.6|5626.9|5625.1|5629.4|5627.6|5622.2|5620.4|0
1602788700000|2020-10-15 19:05:00|5626.8|5625|5635.9|5634.1|5635.9|5634.1|5625|5623.2|0
1602789000000|2020-10-15 19:10:00|5635.6|5633.8|5635.3|5633.5|5637.2|5635.4|5629.5|5627.7|0
1602789300000|2020-10-15 19:15:00|5635.1|5633.3|5648.7|5646.9|5649.2|5647.4|5633.1|5631.3|0
1602789600000|2020-10-15 19:20:00|5648.3|5646.5|5650|5648.2|5651.6|5649.8|5645.8|5644|0
1602789900000|2020-10-15 19:25:00|5650.1|5648.3|5654|5652.2|5657.6|5655.8|5650.1|5648.3|0
1602790200000|2020-10-15 19:30:00|5653.8|5652|5655.2|5653.4|5656.3|5654.5|5647.8|5646|0
1602790500000|2020-10-15 19:35:00|5655.1|5653.3|5652.9|5651.1|5657.6|5655.8|5650.3|5648.5|0
1602790800000|2020-10-15 19:40:00|5652.8|5651|5656.5|5654.7|5660|5658.2|5650.9|5649.1|0
1602791100000|2020-10-15 19:45:00|5657.5|5655.7|5647|5645.2|5657.5|5655.7|5646.8|5645|0
1602791400000|2020-10-15 19:50:00|5646.7|5644.9|5645.3|5643.5|5657.2|5655.4|5645.3|5643.5|0
1602791700000|2020-10-15 19:55:00|5645.8|5644|5648|5646.2|5649.6|5647.8|5644.3|5642.5|0
1602792000000|2020-10-15 20:00:00|5648.8|5645.8|5650|5647|5654.1|5651.1|5648.4|5645.4|0
1602792300000|2020-10-15 20:05:00|5650.2|5647.2|5648.6|5645.6|5650.2|5647.2|5647.6|5644.6|0
1602792600000|2020-10-15 20:10:00|5648.7|5645.7|5647.4|5644.4|5648.8|5645.8|5646.3|5643.3|0
1602792900000|2020-10-15 20:15:00|5648.1|5645.1|5644.7|5641.7|5648.1|5645.1|5644.5|5641.5|0
1602793200000|2020-10-15 20:20:00|5644.8|5641.8|5646.3|5643.3|5646.3|5643.3|5644.7|5641.7|0
1602793500000|2020-10-15 20:25:00|5646.4|5643.4|5645.7|5642.7|5647|5644|5645.5|5642.5|0
1602793800000|2020-10-15 20:30:00|5645.8|5642.8|5647.1|5644.1|5647.4|5644.4|5645.8|5642.8|0
1602794100000|2020-10-15 20:35:00|5647|5644|5647.1|5644.1|5648.4|5645.4|5647|5644|0
1602794400000|2020-10-15 20:40:00|5647|5644|5647.4|5644.4|5647.4|5644.4|5646.7|5643.7|0
1602794700000|2020-10-15 20:45:00|5647.5|5644.5|5647|5644|5648.1|5645.1|5646.7|5643.7|0
1602795000000|2020-10-15 20:50:00|5647.3|5644.3|5647.6|5644.6|5647.6|5644.6|5646.9|5643.9|0
1602795300000|2020-10-15 20:55:00|5647.4|5644.4|5647.6|5644.6|5647.9|5644.9|5647|5644|0
1602795600000|2020-10-15 21:00:00|5647.5|5644.5|5648.8|5645.8|5649|5646|5647.3|5644.3|0
1602795900000|2020-10-15 21:05:00|5648.9|5645.9|5649.2|5646.2|5649.2|5646.2|5648.6|5645.6|0
1602796200000|2020-10-15 21:10:00|5649.1|5646.1|5648|5645|5649.2|5646.2|5647.9|5644.9|0
1602796500000|2020-10-15 21:15:00|5648.2|5645.2|5647.9|5644.9|5649.6|5646.6|5647.8|5644.8|0
1602796800000|2020-10-15 21:20:00|5647.8|5644.8|5647.3|5644.3|5648.1|5645.1|5647.3|5644.3|0
1602797100000|2020-10-15 21:25:00|5647.4|5644.4|5648.5|5645.5|5649.2|5646.2|5647.2|5644.2|0
1602797400000|2020-10-15 21:30:00|5648.6|5645.6|5648.4|5645.4|5648.7|5645.7|5648.3|5645.3|0
1602797700000|2020-10-15 21:35:00|5648.3|5645.3|5648.5|5645.5|5648.5|5645.5|5648.1|5645.1|0
1602798000000|2020-10-15 21:40:00|5648.4|5645.4|5648.3|5645.3|5648.4|5645.4|5647.9|5644.9|0
1602798300000|2020-10-15 21:45:00|5648.4|5645.4|5648.2|5645.2|5648.4|5645.4|5647.9|5644.9|0
1602798600000|2020-10-15 21:50:00|5648.3|5645.3|5648.6|5645.6|5649.5|5646.5|5648.2|5645.2|0
1602798900000|2020-10-15 21:55:00|5649.5|5646.5|5650.3|5647.3|5650.4|5647.4|5649.5|5646.5|0
1602799200000|2020-10-15 22:00:00|5650.2|5647.2|5652.2|5649.2|5652.3|5649.3|5650.2|5647.2|0
1602799500000|2020-10-15 22:05:00|5652.3|5649.3|5651.6|5648.6|5652.5|5649.5|5651.5|5648.5|0
1602799800000|2020-10-15 22:10:00|5651.5|5648.5|5651.9|5648.9|5652.4|5649.4|5651.4|5648.4|0
1602800100000|2020-10-15 22:15:00|5651.8|5648.8|5652.7|5649.7|5653.1|5650.1|5651.7|5648.7|0
1602800400000|2020-10-15 22:20:00|5652.8|5649.8|5652.9|5649.9|5654.2|5651.2|5652.8|5649.8|0
1602800700000|2020-10-15 22:25:00|5653|5650|5653.1|5650.1|5653.4|5650.4|5652.1|5649.1|0
1602801000000|2020-10-15 22:30:00|5653|5650|5652.5|5649.5|5653.2|5650.2|5652.2|5649.2|0
1602801300000|2020-10-15 22:35:00|5652.4|5649.4|5653|5650|5653.3|5650.3|5652.1|5649.1|0
1602801600000|2020-10-15 22:40:00|5653.2|5650.2|5652.7|5649.7|5653.4|5650.4|5652.7|5649.7|0
1602801900000|2020-10-15 22:45:00|5652.8|5649.8|5635.6|5632.6|5653.1|5650.1|5635.5|5632.5|0
1602802200000|2020-10-15 22:50:00|5635.4|5632.4|5635.6|5632.6|5635.6|5632.6|5634.7|5631.7|0
1602802500000|2020-10-15 22:55:00|5635.5|5632.5|5635.1|5632.1|5635.7|5632.7|5635|5632|0
1602802800000|2020-10-15 23:00:00|5635|5632|5635.5|5632.5|5635.7|5632.7|5634.9|5631.9|0
1602803100000|2020-10-15 23:05:00|5635.8|5632.8|5638.1|5635.1|5638.2|5635.2|5635.8|5632.8|0
1602803400000|2020-10-15 23:10:00|5638.2|5635.2|5639.1|5636.1|5639.1|5636.1|5638.2|5635.2|0
1602803700000|2020-10-15 23:15:00|5639|5636|5638.8|5635.8|5640.6|5637.6|5638.6|5635.6|0
1602804000000|2020-10-15 23:20:00|5638.9|5635.9|5642.9|5639.9|5643.7|5640.7|5638.8|5635.8|0
1602804300000|2020-10-15 23:25:00|5642.6|5639.6|5645.7|5642.7|5647|5644|5642.6|5639.6|0
1602804600000|2020-10-15 23:30:00|5645.8|5642.8|5646.1|5643.1|5646.6|5643.6|5645.7|5642.7|0
1602804900000|2020-10-15 23:35:00|5646.2|5643.2|5647.5|5644.5|5647.5|5644.5|5646|5643|0
1602805200000|2020-10-15 23:40:00|5647.3|5644.3|5648.4|5645.4|5648.4|5645.4|5647.3|5644.3|0
1602805500000|2020-10-15 23:45:00|5648.5|5645.5|5646.4|5643.4|5649.1|5646.1|5645.9|5642.9|0
1602805800000|2020-10-15 23:50:00|5646.3|5643.3|5642.9|5639.9|5646.7|5643.7|5642.5|5639.5|0
1602806100000|2020-10-15 23:55:00|5643|5640|5622.8|5617.8|5643.2|5640.2|5622.8|5617.8|0
1602806400000|2020-10-16 00:00:00|5622.6|5617.6|5620.2|5615.2|5625.4|5620.4|5615.7|5610.7|0
1602806700000|2020-10-16 00:05:00|5620.4|5615.4|5623.6|5618.6|5624.8|5619.8|5620.2|5615.2|0
1602807000000|2020-10-16 00:10:00|5623.2|5618.2|5619.4|5614.4|5625.2|5620.2|5617.4|5612.4|0
1602807300000|2020-10-16 00:15:00|5619.5|5614.5|5617.4|5612.4|5620|5615|5614.1|5609.1|0
1602807600000|2020-10-16 00:20:00|5617.1|5612.1|5616.7|5611.7|5619.1|5614.1|5613.5|5608.5|0
1602807900000|2020-10-16 00:25:00|5616.8|5611.8|5619.4|5614.4|5621.5|5616.5|5616|5611|0
1602808200000|2020-10-16 00:30:00|5619.3|5614.3|5618.1|5613.1|5619.6|5614.6|5617.1|5612.1|0
1602808500000|2020-10-16 00:35:00|5618|5613|5623|5618|5623.5|5618.5|5617.9|5612.9|0
1602808800000|2020-10-16 00:40:00|5622.8|5617.8|5621.4|5616.4|5623.1|5618.1|5621.1|5616.1|0
1602809100000|2020-10-16 00:45:00|5621.5|5616.5|5622.6|5617.6|5623.7|5618.7|5621|5616|0
1602809400000|2020-10-16 00:50:00|5622.5|5617.5|5621.6|5616.6|5626.3|5621.3|5620.7|5615.7|0
1602809700000|2020-10-16 00:55:00|5621.5|5616.5|5621.6|5616.6|5622.6|5617.6|5620.4|5615.4|0
1602810000000|2020-10-16 01:00:00|5620.9|5615.9|5631.3|5626.3|5633.6|5628.6|5620.7|5615.7|0
1602810300000|2020-10-16 01:05:00|5631.2|5626.2|5626.4|5621.4|5631.2|5626.2|5624.7|5619.7|0
1602810600000|2020-10-16 01:10:00|5627.3|5622.3|5622.2|5617.2|5627.3|5622.3|5622|5617|0
1602810900000|2020-10-16 01:15:00|5622.3|5617.3|5621.3|5616.3|5622.7|5617.7|5619.8|5614.8|0
1602811200000|2020-10-16 01:20:00|5621.4|5616.4|5621.1|5616.1|5621.8|5616.8|5619.9|5614.9|0
1602811500000|2020-10-16 01:25:00|5621.4|5616.4|5620.5|5615.5|5622|5617|5617.8|5612.8|0
1602811800000|2020-10-16 01:30:00|5621.2|5616.2|5622.7|5617.7|5623.7|5618.7|5619.2|5614.2|0
1602812100000|2020-10-16 01:35:00|5622.8|5617.8|5624.3|5619.3|5625.7|5620.7|5622.2|5617.2|0
1602812400000|2020-10-16 01:40:00|5624.4|5619.4|5623.7|5618.7|5625.5|5620.5|5623.4|5618.4|0
1602812700000|2020-10-16 01:45:00|5623.8|5618.8|5621.5|5616.5|5624.4|5619.4|5620.7|5615.7|0
1602813000000|2020-10-16 01:50:00|5621.4|5616.4|5620.5|5615.5|5622.4|5617.4|5619.4|5614.4|0
1602813300000|2020-10-16 01:55:00|5620.4|5615.4|5622.3|5617.3|5623.1|5618.1|5619.9|5614.9|0
1602813600000|2020-10-16 02:00:00|5622.2|5617.2|5621.6|5616.6|5623.1|5618.1|5620.2|5615.2|0
1602813900000|2020-10-16 02:05:00|5621.8|5616.8|5622.5|5617.5|5622.6|5617.6|5620.4|5615.4|0
1602814200000|2020-10-16 02:10:00|5622.4|5617.4|5623.5|5618.5|5624|5619|5621.4|5616.4|0
1602814500000|2020-10-16 02:15:00|5623.6|5618.6|5622.4|5617.4|5623.9|5618.9|5622.2|5617.2|0
1602814800000|2020-10-16 02:20:00|5622.3|5617.3|5622.6|5617.6|5622.7|5617.7|5621.3|5616.3|0
1602815100000|2020-10-16 02:25:00|5622.7|5617.7|5621.9|5616.9|5623.9|5618.9|5620.9|5615.9|0
1602815400000|2020-10-16 02:30:00|5621.8|5616.8|5621.3|5616.3|5623.2|5618.2|5620.5|5615.5|0
1602815700000|2020-10-16 02:35:00|5621.1|5616.1|5622.6|5617.6|5622.7|5617.7|5620.4|5615.4|0
1602816000000|2020-10-16 02:40:00|5622.7|5617.7|5622.8|5617.8|5623.9|5618.9|5622|5617|0
1602816300000|2020-10-16 02:45:00|5623|5618|5622.3|5617.3|5623.4|5618.4|5621.1|5616.1|0
1602816600000|2020-10-16 02:50:00|5622.4|5617.4|5620.5|5615.5|5622.8|5617.8|5620|5615|0
1602816900000|2020-10-16 02:55:00|5620.7|5615.7|5619.5|5614.5|5620.7|5615.7|5619|5614|0
1602817200000|2020-10-16 03:00:00|5619.6|5614.6|5619.1|5614.1|5620.7|5615.7|5618.7|5613.7|0
1602817500000|2020-10-16 03:05:00|5619.4|5614.4|5609.9|5604.9|5619.5|5614.5|5608.6|5603.6|0
1602817800000|2020-10-16 03:10:00|5610.1|5605.1|5609.4|5604.4|5610.9|5605.9|5608.4|5603.4|0
1602818100000|2020-10-16 03:15:00|5609.1|5604.1|5604.1|5599.1|5609.9|5604.9|5602.4|5597.4|0
1602818400000|2020-10-16 03:20:00|5604.3|5599.3|5598.8|5593.8|5604.3|5599.3|5595.8|5590.8|0
1602818700000|2020-10-16 03:25:00|5598.7|5593.7|5583.2|5578.2|5599.6|5594.6|5581.4|5576.4|0
1602819000000|2020-10-16 03:30:00|5583.3|5578.3|5585|5580|5587|5582|5579.4|5574.4|0
1602819300000|2020-10-16 03:35:00|5585.1|5580.1|5590|5585|5590.4|5585.4|5584.4|5579.4|0
1602819600000|2020-10-16 03:40:00|5589.9|5584.9|5589.4|5584.4|5590.9|5585.9|5587.9|5582.9|0
1602819900000|2020-10-16 03:45:00|5589.5|5584.5|5593.8|5588.8|5595|5590|5589.3|5584.3|0
1602820200000|2020-10-16 03:50:00|5593.9|5588.9|5594.2|5589.2|5594.5|5589.5|5591.8|5586.8|0
1602820500000|2020-10-16 03:55:00|5594.1|5589.1|5594.2|5589.2|5594.8|5589.8|5592.1|5587.1|0
1602820800000|2020-10-16 04:00:00|5594.3|5589.3|5593.2|5588.2|5596.1|5591.1|5592|5587|0
1602821100000|2020-10-16 04:05:00|5593.1|5588.1|5592.1|5587.1|5593.4|5588.4|5591|5586|0
1602821400000|2020-10-16 04:10:00|5592.2|5587.2|5591.3|5586.3|5593|5588|5588.9|5583.9|0
1602821700000|2020-10-16 04:15:00|5591.4|5586.4|5591.1|5586.1|5592.1|5587.1|5590.7|5585.7|0
1602822000000|2020-10-16 04:20:00|5591|5586|5591.6|5586.6|5593.9|5588.9|5590.6|5585.6|0
1602822300000|2020-10-16 04:25:00|5591.5|5586.5|5585.3|5580.3|5591.5|5586.5|5585|5580|0
1602822600000|2020-10-16 04:30:00|5585.4|5580.4|5588|5583|5590|5585|5584.9|5579.9|0
1602822900000|2020-10-16 04:35:00|5587.9|5582.9|5587.6|5582.6|5589.6|5584.6|5586.8|5581.8|0
1602823200000|2020-10-16 04:40:00|5587.9|5582.9|5589.1|5584.1|5589.6|5584.6|5587.2|5582.2|0
1602823500000|2020-10-16 04:45:00|5589.3|5584.3|5589.6|5584.6|5590|5585|5587.7|5582.7|0
1602823800000|2020-10-16 04:50:00|5589.7|5584.7|5588.6|5583.6|5591.2|5586.2|5588.6|5583.6|0
1602824100000|2020-10-16 04:55:00|5588.7|5583.7|5586.8|5581.8|5591.6|5586.6|5584.1|5579.1|0
1602824400000|2020-10-16 05:00:00|5587.1|5582.1|5594.6|5589.6|5595.5|5590.5|5586.9|5581.9|0
1602824700000|2020-10-16 05:05:00|5594.7|5589.7|5597.4|5592.4|5599.5|5594.5|5594.7|5589.7|0
1602825000000|2020-10-16 05:10:00|5597.3|5592.3|5598.5|5593.5|5601.1|5596.1|5596.7|5591.7|0
1602825300000|2020-10-16 05:15:00|5598.6|5593.6|5599.3|5594.3|5600.9|5595.9|5598.6|5593.6|0
1602825600000|2020-10-16 05:20:00|5599.2|5594.2|5597.5|5592.5|5600.9|5595.9|5596.8|5591.8|0
1602825900000|2020-10-16 05:25:00|5597.6|5592.6|5598.8|5593.8|5598.9|5593.9|5595.7|5590.7|0
1602826200000|2020-10-16 05:30:00|5599.5|5594.5|5598.7|5593.7|5600.2|5595.2|5597.1|5592.1|0
1602826500000|2020-10-16 05:35:00|5599|5594|5605|5600|5606.6|5601.6|5596.5|5591.5|0
1602826800000|2020-10-16 05:40:00|5605.1|5600.1|5607|5602|5607|5602|5603.9|5598.9|0
1602827100000|2020-10-16 05:45:00|5607.1|5602.1|5603.7|5598.7|5607.7|5602.7|5602|5597|0
1602827400000|2020-10-16 05:50:00|5603.6|5598.6|5604.9|5599.9|5605.9|5600.9|5602.4|5597.4|0
1602827700000|2020-10-16 05:55:00|5605|5600|5603.1|5598.1|5605.4|5600.4|5603.1|5598.1|0
1602828000000|2020-10-16 06:00:00|5602.4|5597.4|5599.6|5594.6|5605.2|5600.2|5598.5|5593.5|0
1602828300000|2020-10-16 06:05:00|5599.4|5594.4|5596.8|5591.8|5600.7|5595.7|5596.5|5591.5|0
1602828600000|2020-10-16 06:10:00|5597|5592|5594.7|5589.7|5597.9|5592.9|5594.4|5589.4|0
1602828900000|2020-10-16 06:15:00|5594.6|5589.6|5595.3|5590.3|5597.2|5592.2|5594.3|5589.3|0
1602829200000|2020-10-16 06:20:00|5595.4|5590.4|5595.8|5590.8|5596.9|5591.9|5594.6|5589.6|0
1602829500000|2020-10-16 06:25:00|5595.6|5590.6|5597.4|5592.4|5597.8|5592.8|5594.8|5589.8|0
1602829800000|2020-10-16 06:30:00|5597.6|5592.6|5600|5595|5600|5595|5596.7|5591.7|0
1602830100000|2020-10-16 06:35:00|5599.9|5594.9|5598.5|5593.5|5600|5595|5597.9|5592.9|0
1602830400000|2020-10-16 06:40:00|5598.7|5593.7|5598.9|5593.9|5600.3|5595.3|5597.6|5592.6|0
1602830700000|2020-10-16 06:45:00|5599|5594|5596.1|5591.1|5599.7|5594.7|5594.3|5589.3|0
1602831000000|2020-10-16 06:50:00|5595.9|5590.9|5605.3|5600.3|5606.5|5601.5|5595.8|5590.8|0
1602831300000|2020-10-16 06:55:00|5605.4|5600.4|5612.7|5607.7|5613.6|5608.6|5603.9|5598.9|0
1602831600000|2020-10-16 07:00:00|5612.5|5607.5|5608.4|5603.4|5613.8|5608.8|5605.8|5600.8|0
1602831900000|2020-10-16 07:05:00|5608.3|5603.3|5608.9|5603.9|5613.6|5608.6|5606.1|5601.1|0
1602832200000|2020-10-16 07:10:00|5608.8|5603.8|5609.1|5604.1|5610|5605|5606.1|5601.1|0
1602832500000|2020-10-16 07:15:00|5608.7|5603.7|5606.2|5601.2|5611|5606|5603.6|5598.6|0
1602832800000|2020-10-16 07:20:00|5606|5601|5604.8|5599.8|5609.1|5604.1|5603.9|5598.9|0
1602833100000|2020-10-16 07:25:00|5604.9|5599.9|5605.3|5600.3|5606.9|5601.9|5603.3|5598.3|0
1602833400000|2020-10-16 07:30:00|5605.5|5600.5|5597.3|5592.3|5606.7|5601.7|5597.1|5592.1|0
1602833700000|2020-10-16 07:35:00|5597.2|5592.2|5607.8|5602.8|5608.3|5603.3|5597.1|5592.1|0
1602834000000|2020-10-16 07:40:00|5607.7|5602.7|5608.7|5603.7|5611.3|5606.3|5607.1|5602.1|0
1602834300000|2020-10-16 07:45:00|5608.8|5603.8|5609|5604|5609.1|5604.1|5605.9|5600.9|0
1602834600000|2020-10-16 07:50:00|5608.8|5603.8|5610|5605|5613.3|5608.3|5607.5|5602.5|0
1602834900000|2020-10-16 07:55:00|5609.7|5604.7|5613.1|5608.1|5613.8|5608.8|5609.7|5604.7|0
1602835200000|2020-10-16 08:00:00|5612.8|5607.8|5655.9|5652.9|5659.8|5656.8|5612.8|5607.8|0
1602835500000|2020-10-16 08:05:00|5656.2|5653.2|5661.2|5658.2|5663.9|5660.9|5653.4|5650.4|0
1602835800000|2020-10-16 08:10:00|5661.1|5658.1|5659.3|5656.3|5661.4|5658.4|5655.7|5652.7|0
1602836100000|2020-10-16 08:15:00|5659.4|5656.4|5657.7|5654.7|5659.5|5656.5|5656.2|5653.2|0
1602836400000|2020-10-16 08:20:00|5657.9|5654.9|5657.4|5654.4|5658.8|5655.8|5656.4|5653.4|0
1602836700000|2020-10-16 08:25:00|5657.2|5654.2|5657|5654|5660.1|5657.1|5655|5652|0
1602837000000|2020-10-16 08:30:00|5656.9|5653.9|5663.6|5660.6|5663.9|5660.9|5656.6|5653.6|0
1602837300000|2020-10-16 08:35:00|5663.7|5660.7|5663.7|5660.7|5664.1|5661.1|5662.3|5659.3|0
1602837600000|2020-10-16 08:40:00|5664.5|5661.5|5662.3|5659.3|5664.6|5661.6|5661|5658|0
1602837900000|2020-10-16 08:45:00|5662.2|5659.2|5661.2|5658.2|5664.1|5661.1|5661.1|5658.1|0
1602838200000|2020-10-16 08:50:00|5660.4|5657.4|5659.5|5656.5|5661.1|5658.1|5658.6|5655.6|0
1602838500000|2020-10-16 08:55:00|5659.6|5656.6|5661.9|5658.9|5662.3|5659.3|5659.4|5656.4|0
1602838800000|2020-10-16 09:00:00|5662|5659|5661.4|5658.4|5662.6|5659.6|5661.3|5658.3|0
1602839100000|2020-10-16 09:05:00|5661.8|5658.8|5666.7|5663.7|5667.4|5664.4|5661.2|5658.2|0
1602839400000|2020-10-16 09:10:00|5666.8|5663.8|5666.3|5663.3|5668.7|5665.7|5666.2|5663.2|0
1602839700000|2020-10-16 09:15:00|5666.8|5663.8|5668.2|5665.2|5668.2|5665.2|5664.6|5661.6|0
1602840000000|2020-10-16 09:20:00|5667.9|5664.9|5665|5662|5669|5666|5665|5662|0
1602840300000|2020-10-16 09:25:00|5665.1|5662.1|5661.9|5658.9|5665.2|5662.2|5661.8|5658.8|0
1602840600000|2020-10-16 09:30:00|5661.4|5658.4|5661.7|5658.7|5663.2|5660.2|5659.7|5656.7|0
1602840900000|2020-10-16 09:35:00|5662|5659|5654.2|5651.2|5662|5659|5654|5651|0
1602841200000|2020-10-16 09:40:00|5654|5651|5657.9|5654.9|5658.3|5655.3|5653.8|5650.8|0
1602841500000|2020-10-16 09:45:00|5658|5655|5657.8|5654.8|5658.5|5655.5|5657.6|5654.6|0
1602841800000|2020-10-16 09:50:00|5657.5|5654.5|5660.2|5657.2|5660.2|5657.2|5657|5654|0
1602842100000|2020-10-16 09:55:00|5660.4|5657.4|5662.3|5659.3|5662.4|5659.4|5659.3|5656.3|0
1602842400000|2020-10-16 10:00:00|5661.9|5658.9|5660.5|5657.5|5662|5659|5659.5|5656.5|0
1602842700000|2020-10-16 10:05:00|5660.6|5657.6|5663.3|5660.3|5663.4|5660.4|5660.4|5657.4|0
1602843000000|2020-10-16 10:10:00|5663.2|5660.2|5661.7|5658.7|5663.2|5660.2|5661.3|5658.3|0
1602843300000|2020-10-16 10:15:00|5661.6|5658.6|5663.4|5660.4|5663.6|5660.6|5661.2|5658.2|0
1602843600000|2020-10-16 10:20:00|5663.1|5660.1|5665|5662|5665.9|5662.9|5663|5660|0
1602843900000|2020-10-16 10:25:00|5664.8|5661.8|5670.1|5667.1|5670.1|5667.1|5664.7|5661.7|0
1602844200000|2020-10-16 10:30:00|5670.2|5667.2|5668.2|5665.2|5670.2|5667.2|5667.6|5664.6|0
1602844500000|2020-10-16 10:35:00|5668.3|5665.3|5668.5|5665.5|5669|5666|5668.2|5665.2|0
1602844800000|2020-10-16 10:40:00|5668.7|5665.7|5670.5|5667.5|5670.5|5667.5|5668.6|5665.6|0
1602845100000|2020-10-16 10:45:00|5670.8|5667.8|5669.3|5666.3|5672.4|5669.4|5668.7|5665.7|0
1602845400000|2020-10-16 10:50:00|5668.7|5665.7|5657.2|5654.2|5669.4|5666.4|5656.7|5653.7|0
1602845700000|2020-10-16 10:55:00|5657|5654|5662.5|5659.5|5664|5661|5654.8|5651.8|0
1602846000000|2020-10-16 11:00:00|5660.9|5657.9|5662|5659|5665.2|5662.2|5659.2|5656.2|0
1602846300000|2020-10-16 11:05:00|5662.1|5659.1|5665.7|5662.7|5666.8|5663.8|5661.9|5658.9|0
1602846600000|2020-10-16 11:10:00|5665.8|5662.8|5665.9|5662.9|5668.5|5665.5|5662.7|5659.7|0
1602846900000|2020-10-16 11:15:00|5665.7|5662.7|5664.6|5661.6|5667.8|5664.8|5664.3|5661.3|0
1602847200000|2020-10-16 11:20:00|5664.7|5661.7|5667.9|5664.9|5668|5665|5664.6|5661.6|0
1602847500000|2020-10-16 11:25:00|5668|5665|5669.6|5666.6|5670.6|5667.6|5668|5665|0
1602847800000|2020-10-16 11:30:00|5669.7|5666.7|5673.1|5670.1|5674.3|5671.3|5668.5|5665.5|0
1602848100000|2020-10-16 11:35:00|5673.2|5670.2|5672.8|5669.8|5674.7|5671.7|5671.8|5668.8|0
1602848400000|2020-10-16 11:40:00|5672.7|5669.7|5671.3|5668.3|5673.4|5670.4|5671.1|5668.1|0
1602848700000|2020-10-16 11:45:00|5671.5|5668.5|5677.8|5674.8|5678.6|5675.6|5671.5|5668.5|0
1602849000000|2020-10-16 11:50:00|5677.9|5674.9|5676.2|5673.2|5678.5|5675.5|5675.2|5672.2|0
1602849300000|2020-10-16 11:55:00|5676.1|5673.1|5675.1|5672.1|5677.8|5674.8|5674.7|5671.7|0
1602849600000|2020-10-16 12:00:00|5675.5|5672.5|5672.6|5669.6|5676.6|5673.6|5672.5|5669.5|0
1602849900000|2020-10-16 12:05:00|5672.3|5669.3|5673.1|5670.1|5674|5671|5672.1|5669.1|0
1602850200000|2020-10-16 12:10:00|5672.8|5669.8|5672.2|5669.2|5673.4|5670.4|5671.4|5668.4|0
1602850500000|2020-10-16 12:15:00|5672.5|5669.5|5672.3|5669.3|5672.5|5669.5|5670.7|5667.7|0
1602850800000|2020-10-16 12:20:00|5672.4|5669.4|5674|5671|5674.2|5671.2|5670.5|5667.5|0
1602851100000|2020-10-16 12:25:00|5673.9|5670.9|5675.2|5672.2|5675.4|5672.4|5673.5|5670.5|0
1602851400000|2020-10-16 12:30:00|5675.4|5672.4|5684.2|5681.2|5685|5682|5675.4|5672.4|0
1602851700000|2020-10-16 12:35:00|5684|5681|5684.2|5681.2|5684.5|5681.5|5683.1|5680.1|0
1602852000000|2020-10-16 12:40:00|5684.3|5681.3|5685.8|5682.8|5686|5683|5683.8|5680.8|0
1602852300000|2020-10-16 12:45:00|5685.6|5682.6|5684.5|5681.5|5686|5683|5683.6|5680.6|0
1602852600000|2020-10-16 12:50:00|5684.6|5681.6|5687.3|5684.3|5687.3|5684.3|5684.3|5681.3|0
1602852900000|2020-10-16 12:55:00|5687.4|5684.4|5687.4|5684.4|5688.3|5685.3|5686.4|5683.4|0
1602853200000|2020-10-16 13:00:00|5687.9|5684.9|5686.5|5683.5|5688.5|5685.5|5686.3|5683.3|0
1602853500000|2020-10-16 13:05:00|5686.4|5683.4|5682.5|5679.5|5686.4|5683.4|5682.5|5679.5|0
1602853800000|2020-10-16 13:10:00|5682.7|5679.7|5683.9|5680.9|5683.9|5680.9|5682.4|5679.4|0
1602854100000|2020-10-16 13:15:00|5683.8|5680.8|5680.9|5677.9|5684.1|5681.1|5680.6|5677.6|0
1602854400000|2020-10-16 13:20:00|5680.7|5677.7|5684.7|5681.7|5684.8|5681.8|5680.5|5677.5|0
1602854700000|2020-10-16 13:25:00|5684.8|5681.8|5682.7|5679.7|5693|5690|5682.5|5679.5|0
1602855000000|2020-10-16 13:30:00|5683.1|5680.1|5673.8|5672|5686.4|5684.6|5665|5663.2|0
1602855300000|2020-10-16 13:35:00|5673.7|5671.9|5669.5|5667.7|5679.5|5677.7|5667.1|5665.3|0
1602855600000|2020-10-16 13:40:00|5670.3|5668.5|5681.5|5679.7|5686.9|5685.1|5667.7|5665.9|0
1602855900000|2020-10-16 13:45:00|5681.4|5679.6|5676.4|5674.6|5686.1|5684.3|5674.3|5672.5|0
1602856200000|2020-10-16 13:50:00|5677|5675.2|5665.7|5663.9|5678.4|5676.6|5665.5|5663.7|0
1602856500000|2020-10-16 13:55:00|5665.9|5664.1|5680|5678.2|5680.3|5678.5|5665.9|5664.1|0
1602856800000|2020-10-16 14:00:00|5680.9|5679.1|5688.6|5686.8|5693.3|5691.5|5679.6|5677.8|0
1602857100000|2020-10-16 14:05:00|5688.4|5686.6|5682.5|5680.7|5690.2|5688.4|5682.5|5680.7|0
1602857400000|2020-10-16 14:10:00|5683.8|5682|5682.4|5680.6|5689.6|5687.8|5681.1|5679.3|0
1602857700000|2020-10-16 14:15:00|5682.3|5680.5|5692.8|5691|5693.8|5692|5681.2|5679.4|0
1602858000000|2020-10-16 14:20:00|5693.7|5691.9|5696.2|5694.4|5697.5|5695.7|5691|5689.2|0
1602858300000|2020-10-16 14:25:00|5696.5|5694.7|5689.5|5687.7|5696.5|5694.7|5687.6|5685.8|0
1602858600000|2020-10-16 14:30:00|5689.6|5687.8|5682.9|5681.1|5691.7|5689.9|5682.3|5680.5|0
1602858900000|2020-10-16 14:35:00|5683|5681.2|5678|5676.2|5683.2|5681.4|5672|5670.2|0
1602859200000|2020-10-16 14:40:00|5677.9|5676.1|5670.4|5668.6|5679.8|5678|5668.7|5666.9|0
1602859500000|2020-10-16 14:45:00|5670.3|5668.5|5654.6|5652.8|5673.2|5671.4|5654.3|5652.5|0
1602859800000|2020-10-16 14:50:00|5654.7|5652.9|5660.9|5659.1|5661.1|5659.3|5650.9|5649.1|0
1602860100000|2020-10-16 14:55:00|5661.3|5659.5|5658.7|5656.9|5663.3|5661.5|5656.6|5654.8|0
1602860400000|2020-10-16 15:00:00|5658.4|5656.6|5659.6|5657.8|5661.4|5659.6|5652.8|5651|0
1602860700000|2020-10-16 15:05:00|5659.4|5657.6|5643.8|5642|5659.4|5657.6|5640.7|5638.9|0
1602861000000|2020-10-16 15:10:00|5643.7|5641.9|5639.9|5638.1|5644|5642.2|5635.5|5633.7|0
1602861300000|2020-10-16 15:15:00|5639.7|5637.9|5628.1|5626.3|5639.9|5638.1|5621.2|5619.4|0
1602861600000|2020-10-16 15:20:00|5628|5626.2|5609|5607.2|5628.6|5626.8|5608.7|5606.9|0
1602861900000|2020-10-16 15:25:00|5609.2|5607.4|5623.3|5621.5|5624.2|5622.4|5606.2|5604.4|0
1602862200000|2020-10-16 15:30:00|5623.1|5621.3|5631.9|5630.1|5632|5630.2|5620|5618.2|0
1602862500000|2020-10-16 15:35:00|5632|5630.2|5626.9|5625.1|5635.2|5633.4|5626.8|5625|0
1602862800000|2020-10-16 15:40:00|5626.5|5624.7|5631.6|5629.8|5634.2|5632.4|5621.5|5619.7|0
1602863100000|2020-10-16 15:45:00|5632.2|5630.4|5640|5638.2|5640|5638.2|5629.3|5627.5|0
1602863400000|2020-10-16 15:50:00|5640.1|5638.3|5641.4|5639.6|5641.9|5640.1|5636.8|5635|0
1602863700000|2020-10-16 15:55:00|5641.3|5639.5|5643.6|5641.8|5644.2|5642.4|5638.5|5636.7|0
1602864000000|2020-10-16 16:00:00|5643|5641.2|5641.1|5639.3|5645.9|5644.1|5640|5638.2|0
1602864300000|2020-10-16 16:05:00|5641.2|5639.4|5629|5627.2|5641.2|5639.4|5624.3|5622.5|0
1602864600000|2020-10-16 16:10:00|5629.1|5627.3|5630.8|5629|5630.8|5629|5623.8|5622|0
1602864900000|2020-10-16 16:15:00|5631.9|5630.1|5637.2|5635.4|5637.3|5635.5|5629.5|5627.7|0
1602865200000|2020-10-16 16:20:00|5636.4|5634.6|5631.5|5629.7|5637.6|5635.8|5626.8|5625|0
1602865500000|2020-10-16 16:25:00|5628.9|5627.1|5636.2|5634.4|5639.4|5637.6|5628.9|5627.1|0
1602865800000|2020-10-16 16:30:00|5635.9|5634.1|5629.5|5627.7|5638.1|5636.3|5623.4|5621.6|0
1602866100000|2020-10-16 16:35:00|5630|5628.2|5627.7|5625.9|5630.1|5628.3|5620.9|5619.1|0
1602866400000|2020-10-16 16:40:00|5627.2|5625.4|5623.9|5622.1|5627.2|5625.4|5619.5|5617.7|0
1602866700000|2020-10-16 16:45:00|5623.6|5621.8|5637.6|5635.8|5638.4|5636.6|5623.4|5621.6|0
1602867000000|2020-10-16 16:50:00|5637.3|5635.5|5639.8|5638|5640.4|5638.6|5630.2|5628.4|0
1602867300000|2020-10-16 16:55:00|5640|5638.2|5646.1|5644.3|5648.7|5646.9|5636.8|5635|0
1602867600000|2020-10-16 17:00:00|5645.5|5643.7|5643.8|5642|5649|5647.2|5643.4|5641.6|0
1602867900000|2020-10-16 17:05:00|5644.8|5643|5650.2|5648.4|5650.4|5648.6|5642.2|5640.4|0
1602868200000|2020-10-16 17:10:00|5650.4|5648.6|5652.3|5650.5|5654.5|5652.7|5649.2|5647.4|0
1602868500000|2020-10-16 17:15:00|5652.4|5650.6|5656.3|5654.5|5658.6|5656.8|5652.2|5650.4|0
1602868800000|2020-10-16 17:20:00|5656.6|5654.8|5653.9|5652.1|5658|5656.2|5653.1|5651.3|0
1602869100000|2020-10-16 17:25:00|5654|5652.2|5653.1|5651.3|5654.2|5652.4|5649.7|5647.9|0
1602869400000|2020-10-16 17:30:00|5653.2|5651.4|5653.4|5651.6|5653.5|5651.7|5647.6|5645.8|0
1602869700000|2020-10-16 17:35:00|5653.5|5651.7|5654.5|5652.7|5658.1|5656.3|5651.8|5650|0
1602870000000|2020-10-16 17:40:00|5654.6|5652.8|5653.2|5651.4|5659|5657.2|5652.2|5650.4|0
1602870300000|2020-10-16 17:45:00|5653.9|5652.1|5656.2|5654.4|5656.5|5654.7|5649.7|5647.9|0
1602870600000|2020-10-16 17:50:00|5655.8|5654|5655|5653.2|5658.3|5656.5|5654.3|5652.5|0
1602870900000|2020-10-16 17:55:00|5655.1|5653.3|5648.2|5646.4|5655.3|5653.5|5647.3|5645.5|0
1602871200000|2020-10-16 18:00:00|5648.3|5646.5|5642.7|5640.9|5653.5|5651.7|5641.5|5639.7|0
1602871500000|2020-10-16 18:05:00|5642.6|5640.8|5648.8|5647|5650.8|5649|5642.6|5640.8|0
1602871800000|2020-10-16 18:10:00|5649|5647.2|5648.8|5647|5653|5651.2|5646.4|5644.6|0
1602872100000|2020-10-16 18:15:00|5648.7|5646.9|5647.9|5646.1|5650.5|5648.7|5645|5643.2|0
1602872400000|2020-10-16 18:20:00|5648.4|5646.6|5648.6|5646.8|5650.5|5648.7|5646.5|5644.7|0
1602872700000|2020-10-16 18:25:00|5648.5|5646.7|5650.5|5648.7|5651|5649.2|5646|5644.2|0
1602873000000|2020-10-16 18:30:00|5650.6|5648.8|5652.3|5650.5|5653.5|5651.7|5647.7|5645.9|0
1602873300000|2020-10-16 18:35:00|5652|5650.2|5656.5|5654.7|5656.7|5654.9|5650.5|5648.7|0
1602873600000|2020-10-16 18:40:00|5656.7|5654.9|5653.9|5652.1|5656.9|5655.1|5651.7|5649.9|0
1602873900000|2020-10-16 18:45:00|5654|5652.2|5651.5|5649.7|5654.3|5652.5|5649.2|5647.4|0
1602874200000|2020-10-16 18:50:00|5651.2|5649.4|5659|5657.2|5659|5657.2|5651|5649.2|0
1602874500000|2020-10-16 18:55:00|5658.9|5657.1|5660.4|5658.6|5662.4|5660.6|5658.8|5657|0
1602874800000|2020-10-16 19:00:00|5660.3|5658.5|5649.6|5647.8|5662.1|5660.3|5648.4|5646.6|0
1602875100000|2020-10-16 19:05:00|5649.3|5647.5|5646.6|5644.8|5650.4|5648.6|5644.6|5642.8|0
1602875400000|2020-10-16 19:10:00|5646.5|5644.7|5636.7|5634.9|5646.9|5645.1|5635.9|5634.1|0
1602875700000|2020-10-16 19:15:00|5635.9|5634.1|5639.8|5638|5643.8|5642|5635.9|5634.1|0
1602876000000|2020-10-16 19:20:00|5639.5|5637.7|5635.8|5634|5639.8|5638|5631.9|5630.1|0
1602876300000|2020-10-16 19:25:00|5636|5634.2|5634|5632.2|5638.3|5636.5|5633.2|5631.4|0
1602876600000|2020-10-16 19:30:00|5631.9|5630.1|5626.4|5624.6|5636|5634.2|5624|5622.2|0
1602876900000|2020-10-16 19:35:00|5626.5|5624.7|5624.2|5622.4|5630.7|5628.9|5624.2|5622.4|0
1602877200000|2020-10-16 19:40:00|5623.8|5622|5617.3|5615.5|5623.9|5622.1|5615.1|5613.3|0
1602877500000|2020-10-16 19:45:00|5617.4|5615.6|5617.6|5615.8|5621.3|5619.5|5615.5|5613.7|0
1602877800000|2020-10-16 19:50:00|5617.7|5615.9|5603.1|5601.3|5617.7|5615.9|5602.3|5600.5|0
1602878100000|2020-10-16 19:55:00|5603.7|5601.9|5587.8|5586|5605.8|5604|5585.4|5583.6|0
1602878400000|2020-10-16 20:00:00|5588.4|5585.4|5591.9|5588.9|5600.6|5597.6|5584|5581|0
1602878700000|2020-10-16 20:05:00|5591.8|5588.8|5585.8|5582.8|5592.1|5589.1|5584|5581|0
1602879000000|2020-10-16 20:10:00|5586|5583|5586|5583|5587|5584|5584.3|5581.3|0
1602879300000|2020-10-16 20:15:00|5585.9|5582.9|5589|5586|5589|5586|5585.6|5582.6|0
1602879600000|2020-10-16 20:20:00|5589.1|5586.1|5589.2|5586.2|5589.5|5586.5|5588.4|5585.4|0
1602879900000|2020-10-16 20:25:00|5589.1|5586.1|5589|5586|5589.9|5586.9|5588.8|5585.8|0
1602880200000|2020-10-16 20:30:00|5589.1|5586.1|5589.2|5586.2|5589.8|5586.8|5588.4|5585.4|0
1602880500000|2020-10-16 20:35:00|5589.5|5586.5|5590.3|5587.3|5590.7|5587.7|5588.7|5585.7|0
1602880800000|2020-10-16 20:40:00|5590.4|5587.4|5590.7|5587.7|5591.2|5588.2|5590|5587|0
1602881100000|2020-10-16 20:45:00|5590.8|5587.8|5590.6|5587.6|5591.2|5588.2|5590.1|5587.1|0
1602881400000|2020-10-16 20:50:00|5590.5|5587.5|5589.7|5586.7|5590.6|5587.6|5588.9|5585.9|0
1602881700000|2020-10-16 20:55:00|5589.9|5586.9|5591|5588|5591.1|5588.1|5589.1|5586.1|0
1603058400000|2020-10-18 22:00:00|5604.5|5599.5|5618.4|5613.4|5620.4|5615.4|5604.5|5599.5|0
1603058700000|2020-10-18 22:05:00|5619.2|5614.2|5627.1|5622.1|5629.9|5624.9|5619.1|5614.1|0
1603059000000|2020-10-18 22:10:00|5627.2|5622.2|5625|5620|5629.1|5624.1|5624.2|5619.2|0
1603059300000|2020-10-18 22:15:00|5624.8|5619.8|5626.5|5621.5|5631.3|5626.3|5624.7|5619.7|0
1603059600000|2020-10-18 22:20:00|5626.6|5621.6|5628.4|5623.4|5628.9|5623.9|5625.7|5620.7|0
1603059900000|2020-10-18 22:25:00|5628.3|5623.3|5628.4|5623.4|5630.3|5625.3|5628.3|5623.3|0
1603060200000|2020-10-18 22:30:00|5594.8|5589.8|5634.2|5629.2|5636.4|5631.4|5594.8|5589.8|0
1603060500000|2020-10-18 22:35:00|5634.4|5629.4|5636.1|5631.1|5636.1|5631.1|5633|5628|0
1603060800000|2020-10-18 22:40:00|5636|5631|5633.6|5628.6|5638.2|5633.2|5633.4|5628.4|0
1603061100000|2020-10-18 22:45:00|5633.9|5628.9|5633.3|5628.3|5634.2|5629.2|5632.8|5627.8|0
1603061400000|2020-10-18 22:50:00|5633.1|5628.1|5631|5626|5635.8|5630.8|5630.4|5625.4|0
1603061700000|2020-10-18 22:55:00|5630.9|5625.9|5630.9|5625.9|5632.3|5627.3|5628.5|5623.5|0
1603062000000|2020-10-18 23:00:00|5630.6|5625.6|5630.4|5625.4|5632.2|5627.2|5629.2|5624.2|0
1603062300000|2020-10-18 23:05:00|5630.5|5625.5|5631.1|5626.1|5632.7|5627.7|5630.3|5625.3|0
1603062600000|2020-10-18 23:10:00|5631|5626|5631.5|5626.5|5633.5|5628.5|5630.9|5625.9|0
1603062900000|2020-10-18 23:15:00|5631.6|5626.6|5632.2|5627.2|5634.2|5629.2|5631.6|5626.6|0
1603063200000|2020-10-18 23:20:00|5632.1|5627.1|5630.3|5625.3|5632.9|5627.9|5628.9|5623.9|0
1603063500000|2020-10-18 23:25:00|5630.7|5625.7|5632.1|5627.1|5633|5628|5630.2|5625.2|0
1603063800000|2020-10-18 23:30:00|5632.2|5627.2|5631|5626|5632.2|5627.2|5628.9|5623.9|0
1603064100000|2020-10-18 23:35:00|5631.7|5626.7|5636|5631|5637|5632|5630.8|5625.8|0
1603064400000|2020-10-18 23:40:00|5635.9|5630.9|5634.1|5629.1|5636.9|5631.9|5633.2|5628.2|0
1603064700000|2020-10-18 23:45:00|5633.6|5628.6|5633.2|5628.2|5634.2|5629.2|5632.1|5627.1|0
1603065000000|2020-10-18 23:50:00|5633.4|5628.4|5631.6|5626.6|5633.7|5628.7|5631.1|5626.1|0
1603065300000|2020-10-18 23:55:00|5631.8|5626.8|5631.3|5626.3|5633|5628|5630.2|5625.2|0
1603065600000|2020-10-19 00:00:00|5631.4|5626.4|5636.1|5631.1|5637.7|5632.7|5631.3|5626.3|0
1603065900000|2020-10-19 00:05:00|5636.2|5631.2|5634.1|5629.1|5636.8|5631.8|5633.3|5628.3|0
1603066200000|2020-10-19 00:10:00|5633.9|5628.9|5633.7|5628.7|5635|5630|5633|5628|0
1603066500000|2020-10-19 00:15:00|5633.8|5628.8|5636.1|5631.1|5636.4|5631.4|5633.8|5628.8|0
1603066800000|2020-10-19 00:20:00|5635.9|5630.9|5635|5630|5637.2|5632.2|5634.7|5629.7|0
1603067100000|2020-10-19 00:25:00|5635.1|5630.1|5633.8|5628.8|5635.3|5630.3|5633.2|5628.2|0
1603067400000|2020-10-19 00:30:00|5633.5|5628.5|5634.4|5629.4|5634.6|5629.6|5632.7|5627.7|0
1603067700000|2020-10-19 00:35:00|5634.6|5629.6|5632.3|5627.3|5636|5631|5632.1|5627.1|0
1603068000000|2020-10-19 00:40:00|5632.4|5627.4|5631.8|5626.8|5633.6|5628.6|5631.7|5626.7|0
1603068300000|2020-10-19 00:45:00|5632.1|5627.1|5632.3|5627.3|5634|5629|5631.8|5626.8|0
1603068600000|2020-10-19 00:50:00|5631.9|5626.9|5633.4|5628.4|5634.3|5629.3|5631.9|5626.9|0
1603068900000|2020-10-19 00:55:00|5633.5|5628.5|5635.4|5630.4|5636.2|5631.2|5632.5|5627.5|0
1603069200000|2020-10-19 01:00:00|5635.3|5630.3|5636|5631|5637.8|5632.8|5633.2|5628.2|0
1603069500000|2020-10-19 01:05:00|5636.5|5631.5|5635.9|5630.9|5636.5|5631.5|5634.6|5629.6|0
1603069800000|2020-10-19 01:10:00|5635.6|5630.6|5639.4|5634.4|5640.7|5635.7|5634.4|5629.4|0
1603070100000|2020-10-19 01:15:00|5639.8|5634.8|5642.8|5637.8|5643.8|5638.8|5638|5633|0
1603070400000|2020-10-19 01:20:00|5642.6|5637.6|5642.3|5637.3|5643.4|5638.4|5641.3|5636.3|0
1603070700000|2020-10-19 01:25:00|5642.2|5637.2|5642.2|5637.2|5642.8|5637.8|5641.5|5636.5|0
1603071000000|2020-10-19 01:30:00|5642.1|5637.1|5643.7|5638.7|5644.9|5639.9|5641.4|5636.4|0
1603071300000|2020-10-19 01:35:00|5643.8|5638.8|5645.7|5640.7|5645.7|5640.7|5642.2|5637.2|0
1603071600000|2020-10-19 01:40:00|5645.4|5640.4|5644.8|5639.8|5647.9|5642.9|5644.4|5639.4|0
1603071900000|2020-10-19 01:45:00|5645.2|5640.2|5643.1|5638.1|5646|5641|5642.8|5637.8|0
1603072200000|2020-10-19 01:50:00|5643.2|5638.2|5644.7|5639.7|5644.9|5639.9|5642.7|5637.7|0
1603072500000|2020-10-19 01:55:00|5645.4|5640.4|5643.8|5638.8|5646.7|5641.7|5632.1|5627.1|0
1603072800000|2020-10-19 02:00:00|5643.7|5638.7|5648.6|5643.6|5653|5648|5643.4|5638.4|0
1603073100000|2020-10-19 02:05:00|5648.8|5643.8|5647.5|5642.5|5649.6|5644.6|5644.4|5639.4|0
1603073400000|2020-10-19 02:10:00|5646.9|5641.9|5648.4|5643.4|5649.4|5644.4|5646.7|5641.7|0
1603073700000|2020-10-19 02:15:00|5648.6|5643.6|5644.9|5639.9|5648.7|5643.7|5644.9|5639.9|0
1603074000000|2020-10-19 02:20:00|5645|5640|5646.3|5641.3|5647|5642|5644.4|5639.4|0
1603074300000|2020-10-19 02:25:00|5646.4|5641.4|5646.5|5641.5|5647.7|5642.7|5645.6|5640.6|0
1603074600000|2020-10-19 02:30:00|5646.2|5641.2|5640.6|5635.6|5647.2|5642.2|5640.6|5635.6|0
1603074900000|2020-10-19 02:35:00|5640.5|5635.5|5642.7|5637.7|5643.6|5638.6|5638.1|5633.1|0
1603075200000|2020-10-19 02:40:00|5642.6|5637.6|5641.4|5636.4|5642.6|5637.6|5639.6|5634.6|0
1603075500000|2020-10-19 02:45:00|5641.5|5636.5|5642.4|5637.4|5643.6|5638.6|5641.4|5636.4|0
1603075800000|2020-10-19 02:50:00|5642|5637|5643|5638|5643.3|5638.3|5640.7|5635.7|0
1603076100000|2020-10-19 02:55:00|5642.9|5637.9|5644|5639|5644|5639|5641.6|5636.6|0
1603076400000|2020-10-19 03:00:00|5644.1|5639.1|5644.3|5639.3|5645.1|5640.1|5643|5638|0
1603076700000|2020-10-19 03:05:00|5644.6|5639.6|5643.8|5638.8|5644.7|5639.7|5642.3|5637.3|0
1603077000000|2020-10-19 03:10:00|5643.6|5638.6|5640.2|5635.2|5644|5639|5638|5633|0
1603077300000|2020-10-19 03:15:00|5640.4|5635.4|5634|5629|5640.7|5635.7|5633|5628|0
1603077600000|2020-10-19 03:20:00|5633.9|5628.9|5632.9|5627.9|5633.9|5628.9|5630.6|5625.6|0
1603077900000|2020-10-19 03:25:00|5633|5628|5631.1|5626.1|5633.3|5628.3|5630.3|5625.3|0
1603078200000|2020-10-19 03:30:00|5630.8|5625.8|5629.8|5624.8|5632.5|5627.5|5627.6|5622.6|0
1603078500000|2020-10-19 03:35:00|5629|5624|5629.3|5624.3|5630.2|5625.2|5627.8|5622.8|0
1603078800000|2020-10-19 03:40:00|5629.2|5624.2|5636.1|5631.1|5637|5632|5629.2|5624.2|0
1603079100000|2020-10-19 03:45:00|5636|5631|5638.6|5633.6|5641.2|5636.2|5635.6|5630.6|0
1603079400000|2020-10-19 03:50:00|5638.8|5633.8|5638.3|5633.3|5639.9|5634.9|5637.2|5632.2|0
1603079700000|2020-10-19 03:55:00|5638|5633|5638|5633|5638.7|5633.7|5637.8|5632.8|0
1603080000000|2020-10-19 04:00:00|5638.2|5633.2|5637.9|5632.9|5639.9|5634.9|5637.2|5632.2|0
1603080300000|2020-10-19 04:05:00|5638|5633|5642|5637|5643.7|5638.7|5637.5|5632.5|0
1603080600000|2020-10-19 04:10:00|5642.3|5637.3|5642.9|5637.9|5643.6|5638.6|5642.2|5637.2|0
1603080900000|2020-10-19 04:15:00|5642.7|5637.7|5642|5637|5642.9|5637.9|5640.1|5635.1|0
1603081200000|2020-10-19 04:20:00|5642.1|5637.1|5640.8|5635.8|5642.1|5637.1|5640.2|5635.2|0
1603081500000|2020-10-19 04:25:00|5640.9|5635.9|5640.6|5635.6|5641.7|5636.7|5640.2|5635.2|0
1603081800000|2020-10-19 04:30:00|5640.5|5635.5|5637.9|5632.9|5640.7|5635.7|5635.4|5630.4|0
1603082100000|2020-10-19 04:35:00|5637.8|5632.8|5638.9|5633.9|5639.3|5634.3|5637.3|5632.3|0
1603082400000|2020-10-19 04:40:00|5638.8|5633.8|5640.9|5635.9|5642.5|5637.5|5637.6|5632.6|0
1603082700000|2020-10-19 04:45:00|5641.1|5636.1|5640.5|5635.5|5641.9|5636.9|5639.1|5634.1|0
1603083000000|2020-10-19 04:50:00|5640.6|5635.6|5639.2|5634.2|5641.2|5636.2|5637.1|5632.1|0
1603083300000|2020-10-19 04:55:00|5639.1|5634.1|5640.3|5635.3|5640.8|5635.8|5638.5|5633.5|0
1603083600000|2020-10-19 05:00:00|5640.2|5635.2|5641.8|5636.8|5642.1|5637.1|5638.6|5633.6|0
1603083900000|2020-10-19 05:05:00|5641.9|5636.9|5643.4|5638.4|5643.7|5638.7|5641.4|5636.4|0
1603084200000|2020-10-19 05:10:00|5643.2|5638.2|5643.7|5638.7|5644.5|5639.5|5642.6|5637.6|0
1603084500000|2020-10-19 05:15:00|5643.8|5638.8|5643.7|5638.7|5644.2|5639.2|5641.9|5636.9|0
1603084800000|2020-10-19 05:20:00|5643.6|5638.6|5643.9|5638.9|5644|5639|5642.2|5637.2|0
1603085100000|2020-10-19 05:25:00|5644|5639|5643|5638|5644.7|5639.7|5642.8|5637.8|0
1603085400000|2020-10-19 05:30:00|5642.9|5637.9|5642.2|5637.2|5644.7|5639.7|5640.1|5635.1|0
1603085700000|2020-10-19 05:35:00|5641.9|5636.9|5639.7|5634.7|5642.9|5637.9|5639.1|5634.1|0
1603086000000|2020-10-19 05:40:00|5639.6|5634.6|5640.7|5635.7|5641|5636|5639.1|5634.1|0
1603086300000|2020-10-19 05:45:00|5640.3|5635.3|5640|5635|5640.6|5635.6|5639.3|5634.3|0
1603086600000|2020-10-19 05:50:00|5640.1|5635.1|5643.4|5638.4|5644|5639|5638.7|5633.7|0
1603086900000|2020-10-19 05:55:00|5643.5|5638.5|5644.7|5639.7|5647.9|5642.9|5643.1|5638.1|0
1603087200000|2020-10-19 06:00:00|5644.6|5639.6|5640.6|5635.6|5645.1|5640.1|5640.2|5635.2|0
1603087500000|2020-10-19 06:05:00|5640.7|5635.7|5642|5637|5644.3|5639.3|5640.6|5635.6|0
1603087800000|2020-10-19 06:10:00|5641.8|5636.8|5640.8|5635.8|5643.8|5638.8|5640.1|5635.1|0
1603088100000|2020-10-19 06:15:00|5640.7|5635.7|5642.7|5637.7|5642.9|5637.9|5640.1|5635.1|0
1603088400000|2020-10-19 06:20:00|5642.9|5637.9|5641.5|5636.5|5642.9|5637.9|5640.6|5635.6|0
1603088700000|2020-10-19 06:25:00|5641.3|5636.3|5639.2|5634.2|5642.4|5637.4|5637.8|5632.8|0
1603089000000|2020-10-19 06:30:00|5639.1|5634.1|5634.8|5629.8|5639.9|5634.9|5634|5629|0
1603089300000|2020-10-19 06:35:00|5634.9|5629.9|5636.5|5631.5|5636.6|5631.6|5634.2|5629.2|0
1603089600000|2020-10-19 06:40:00|5636.6|5631.6|5639.1|5634.1|5639.3|5634.3|5634.6|5629.6|0
1603089900000|2020-10-19 06:45:00|5639.2|5634.2|5641.3|5636.3|5641.7|5636.7|5638.9|5633.9|0
1603090200000|2020-10-19 06:50:00|5641.2|5636.2|5640.8|5635.8|5642.1|5637.1|5639.9|5634.9|0
1603090500000|2020-10-19 06:55:00|5640.9|5635.9|5641.3|5636.3|5642.7|5637.7|5640.4|5635.4|0
1603090800000|2020-10-19 07:00:00|5640.8|5635.8|5655.1|5650.1|5658.3|5653.3|5640.8|5635.8|0
1603091100000|2020-10-19 07:05:00|5654.9|5649.9|5661|5656|5663.1|5658.1|5654.5|5649.5|0
1603091400000|2020-10-19 07:10:00|5661.2|5656.2|5661.6|5656.6|5662.5|5657.5|5659.2|5654.2|0
1603091700000|2020-10-19 07:15:00|5661.5|5656.5|5658.8|5653.8|5663.4|5658.4|5658.3|5653.3|0
1603092000000|2020-10-19 07:20:00|5658.6|5653.6|5660.2|5655.2|5660.7|5655.7|5658.6|5653.6|0
1603092300000|2020-10-19 07:25:00|5660.4|5655.4|5658.4|5653.4|5661.6|5656.6|5658.2|5653.2|0
1603092600000|2020-10-19 07:30:00|5658.8|5653.8|5654.4|5649.4|5660.4|5655.4|5654.1|5649.1|0
1603092900000|2020-10-19 07:35:00|5654.2|5649.2|5658.4|5653.4|5658.4|5653.4|5654.2|5649.2|0
1603093200000|2020-10-19 07:40:00|5658.3|5653.3|5656.3|5651.3|5658.6|5653.6|5654.9|5649.9|0
1603093500000|2020-10-19 07:45:00|5655.9|5650.9|5657.2|5652.2|5659.3|5654.3|5655.1|5650.1|0
1603093800000|2020-10-19 07:50:00|5657.1|5652.1|5655.5|5650.5|5657.9|5652.9|5655.2|5650.2|0
1603094100000|2020-10-19 07:55:00|5655.6|5650.6|5651.6|5646.6|5656|5651|5651.4|5646.4|0
1603094400000|2020-10-19 08:00:00|5651.8|5646.8|5653.5|5650.5|5655.7|5652.7|5558.5|5555.5|0
1603094700000|2020-10-19 08:05:00|5652.1|5649.1|5640.5|5637.5|5652.1|5649.1|5636.9|5633.9|0
1603095000000|2020-10-19 08:10:00|5640.6|5637.6|5649.2|5646.2|5650.5|5647.5|5640.6|5637.6|0
1603095300000|2020-10-19 08:15:00|5649.5|5646.5|5646.9|5643.9|5650.8|5647.8|5643.6|5640.6|0
1603095600000|2020-10-19 08:20:00|5648.6|5645.6|5653.8|5650.8|5655|5652|5643.4|5640.4|0
1603095900000|2020-10-19 08:25:00|5653.7|5650.7|5652|5649|5655.3|5652.3|5650|5647|0
1603096200000|2020-10-19 08:30:00|5650.9|5647.9|5654.6|5651.6|5654.6|5651.6|5650.9|5647.9|0
1603096500000|2020-10-19 08:35:00|5654.4|5651.4|5652.7|5649.7|5655.1|5652.1|5650.3|5647.3|0
1603096800000|2020-10-19 08:40:00|5652.6|5649.6|5655.8|5652.8|5656.5|5653.5|5652.5|5649.5|0
1603097100000|2020-10-19 08:45:00|5655.9|5652.9|5656.6|5653.6|5657.3|5654.3|5655.6|5652.6|0
1603097400000|2020-10-19 08:50:00|5656.9|5653.9|5656.6|5653.6|5658.3|5655.3|5656.5|5653.5|0
1603097700000|2020-10-19 08:55:00|5656.7|5653.7|5656.3|5653.3|5658.1|5655.1|5655.6|5652.6|0
1603098000000|2020-10-19 09:00:00|5656.1|5653.1|5657.5|5654.5|5657.9|5654.9|5656|5653|0
1603098300000|2020-10-19 09:05:00|5657.2|5654.2|5656.4|5653.4|5657.3|5654.3|5655.4|5652.4|0
1603098600000|2020-10-19 09:10:00|5657|5654|5657.2|5654.2|5657.5|5654.5|5656.6|5653.6|0
1603098900000|2020-10-19 09:15:00|5656.6|5653.6|5657.9|5654.9|5659|5656|5656.4|5653.4|0
1603099200000|2020-10-19 09:20:00|5657.8|5654.8|5659.2|5656.2|5661.2|5658.2|5657.1|5654.1|0
1603099500000|2020-10-19 09:25:00|5659.3|5656.3|5656.9|5653.9|5659.7|5656.7|5656.9|5653.9|0
1603099800000|2020-10-19 09:30:00|5657|5654|5656.4|5653.4|5657.2|5654.2|5655.7|5652.7|0
1603100100000|2020-10-19 09:35:00|5656.5|5653.5|5657.2|5654.2|5657.6|5654.6|5656.1|5653.1|0
1603100400000|2020-10-19 09:40:00|5657.4|5654.4|5657.7|5654.7|5658.5|5655.5|5657.3|5654.3|0
1603100700000|2020-10-19 09:45:00|5657.9|5654.9|5656.7|5653.7|5658.1|5655.1|5656.7|5653.7|0
1603101000000|2020-10-19 09:50:00|5656.6|5653.6|5656.2|5653.2|5656.8|5653.8|5654.7|5651.7|0
1603101300000|2020-10-19 09:55:00|5656.7|5653.7|5656.8|5653.8|5657.3|5654.3|5655.3|5652.3|0
1603101600000|2020-10-19 10:00:00|5657|5654|5656.7|5653.7|5657.7|5654.7|5656.1|5653.1|0
1603101900000|2020-10-19 10:05:00|5656.6|5653.6|5656.5|5653.5|5657.4|5654.4|5655.2|5652.2|0
1603102200000|2020-10-19 10:10:00|5655.6|5652.6|5656|5653|5656.2|5653.2|5654.8|5651.8|0
1603102500000|2020-10-19 10:15:00|5656.6|5653.6|5656|5653|5657.7|5654.7|5656|5653|0
1603102800000|2020-10-19 10:20:00|5656.2|5653.2|5652.6|5649.6|5656.2|5653.2|5652.1|5649.1|0
1603103100000|2020-10-19 10:25:00|5652.5|5649.5|5653|5650|5654.4|5651.4|5651.3|5648.3|0
1603103400000|2020-10-19 10:30:00|5653.2|5650.2|5651.8|5648.8|5653.7|5650.7|5650.9|5647.9|0
1603103700000|2020-10-19 10:35:00|5651.4|5648.4|5653.9|5650.9|5654.3|5651.3|5650.2|5647.2|0
1603104000000|2020-10-19 10:40:00|5654|5651|5654.3|5651.3|5655.6|5652.6|5653.9|5650.9|0
1603104300000|2020-10-19 10:45:00|5654.4|5651.4|5654.8|5651.8|5654.9|5651.9|5653.7|5650.7|0
1603104600000|2020-10-19 10:50:00|5655|5652|5655.7|5652.7|5655.9|5652.9|5654.8|5651.8|0
1603104900000|2020-10-19 10:55:00|5655.8|5652.8|5654.7|5651.7|5656.2|5653.2|5654.5|5651.5|0
1603105200000|2020-10-19 11:00:00|5655.4|5652.4|5654.6|5651.6|5655.6|5652.6|5653.2|5650.2|0
1603105500000|2020-10-19 11:05:00|5654.8|5651.8|5651.6|5648.6|5654.8|5651.8|5650.5|5647.5|0
1603105800000|2020-10-19 11:10:00|5651.5|5648.5|5649.2|5646.2|5653.4|5650.4|5649.2|5646.2|0
1603106100000|2020-10-19 11:15:00|5649.1|5646.1|5647.2|5644.2|5649.7|5646.7|5646.8|5643.8|0
1603106400000|2020-10-19 11:20:00|5647.1|5644.1|5644.7|5641.7|5647.1|5644.1|5644|5641|0
1603106700000|2020-10-19 11:25:00|5644.8|5641.8|5648|5645|5648.4|5645.4|5644.5|5641.5|0
1603107000000|2020-10-19 11:30:00|5647.8|5644.8|5647.4|5644.4|5648.4|5645.4|5646.3|5643.3|0
1603107300000|2020-10-19 11:35:00|5647.5|5644.5|5646.8|5643.8|5647.7|5644.7|5646.3|5643.3|0
1603107600000|2020-10-19 11:40:00|5646.6|5643.6|5646.1|5643.1|5648.1|5645.1|5645.9|5642.9|0
1603107900000|2020-10-19 11:45:00|5646.2|5643.2|5646.4|5643.4|5648.1|5645.1|5645.6|5642.6|0
1603108200000|2020-10-19 11:50:00|5646.3|5643.3|5646.3|5643.3|5647|5644|5646|5643|0
1603108500000|2020-10-19 11:55:00|5646.2|5643.2|5645.9|5642.9|5646.3|5643.3|5645.4|5642.4|0
1603108800000|2020-10-19 12:00:00|5646.1|5643.1|5638.2|5635.2|5646.1|5643.1|5638.2|5635.2|0
1603109100000|2020-10-19 12:05:00|5638.1|5635.1|5640.5|5637.5|5640.6|5637.6|5637.5|5634.5|0
1603109400000|2020-10-19 12:10:00|5640.4|5637.4|5641.5|5638.5|5643|5640|5639.8|5636.8|0
1603109700000|2020-10-19 12:15:00|5641.4|5638.4|5641.1|5638.1|5641.5|5638.5|5640.4|5637.4|0
1603110000000|2020-10-19 12:20:00|5641|5638|5640.4|5637.4|5641.9|5638.9|5640|5637|0
1603110300000|2020-10-19 12:25:00|5640.5|5637.5|5640|5637|5640.6|5637.6|5639|5636|0
1603110600000|2020-10-19 12:30:00|5639.9|5636.9|5640.5|5637.5|5641.2|5638.2|5639.8|5636.8|0
1603110900000|2020-10-19 12:35:00|5640.4|5637.4|5641.4|5638.4|5641.4|5638.4|5639.5|5636.5|0
1603111200000|2020-10-19 12:40:00|5641.5|5638.5|5636.9|5633.9|5641.7|5638.7|5636.9|5633.9|0
1603111500000|2020-10-19 12:45:00|5636.8|5633.8|5637.7|5634.7|5638.5|5635.5|5635.4|5632.4|0
1603111800000|2020-10-19 12:50:00|5637.6|5634.6|5634.3|5631.3|5637.8|5634.8|5634.2|5631.2|0
1603112100000|2020-10-19 12:55:00|5634.4|5631.4|5633.8|5630.8|5634.5|5631.5|5631.7|5628.7|0
1603112400000|2020-10-19 13:00:00|5633.7|5630.7|5638.7|5635.7|5638.7|5635.7|5633.4|5630.4|0
1603112700000|2020-10-19 13:05:00|5638.8|5635.8|5639.4|5636.4|5640.5|5637.5|5638.6|5635.6|0
1603113000000|2020-10-19 13:10:00|5639.3|5636.3|5640.9|5637.9|5641|5638|5639.3|5636.3|0
1603113300000|2020-10-19 13:15:00|5641|5638|5641.9|5638.9|5642.5|5639.5|5640.5|5637.5|0
1603113600000|2020-10-19 13:20:00|5641.8|5638.8|5643.4|5640.4|5646.5|5643.5|5641.7|5638.7|0
1603113900000|2020-10-19 13:25:00|5643|5640|5642.3|5639.3|5643.7|5640.7|5639.6|5636.6|0
1603114200000|2020-10-19 13:30:00|5641.1|5638.1|5639|5637.2|5643.3|5641.5|5627.3|5625.5|0
1603114500000|2020-10-19 13:35:00|5640.9|5639.1|5650.6|5648.8|5655.8|5654|5640.9|5639.1|0
1603114800000|2020-10-19 13:40:00|5650.5|5648.7|5660.3|5658.5|5662.5|5660.7|5646.9|5645.1|0
1603115100000|2020-10-19 13:45:00|5661.7|5659.9|5650.7|5648.9|5664.6|5662.8|5649.1|5647.3|0
1603115400000|2020-10-19 13:50:00|5650.6|5648.8|5634.6|5632.8|5651.1|5649.3|5631.7|5629.9|0
1603115700000|2020-10-19 13:55:00|5634.7|5632.9|5619.9|5618.1|5636.5|5634.7|5619.7|5617.9|0
1603116000000|2020-10-19 14:00:00|5618.3|5616.5|5608.5|5606.7|5618.3|5616.5|5601.9|5600.1|0
1603116300000|2020-10-19 14:05:00|5608.2|5606.4|5583.7|5581.9|5608.5|5606.7|5582.1|5580.3|0
1603116600000|2020-10-19 14:10:00|5583.8|5582|5586.2|5584.4|5588|5586.2|5570.6|5568.8|0
1603116900000|2020-10-19 14:15:00|5585.4|5583.6|5592.8|5591|5599.2|5597.4|5583.2|5581.4|0
1603117200000|2020-10-19 14:20:00|5592|5590.2|5590.9|5589.1|5592.1|5590.3|5585.6|5583.8|0
1603117500000|2020-10-19 14:25:00|5591.1|5589.3|5601.3|5599.5|5603.2|5601.4|5590.3|5588.5|0
1603117800000|2020-10-19 14:30:00|5601.6|5599.8|5577.8|5576|5601.7|5599.9|5577.1|5575.3|0
1603118100000|2020-10-19 14:35:00|5577.9|5576.1|5557.4|5555.6|5577.9|5576.1|5549.4|5547.6|0
1603118400000|2020-10-19 14:40:00|5557.3|5555.5|5549.6|5547.8|5564.3|5562.5|5549.5|5547.7|0
1603118700000|2020-10-19 14:45:00|5550|5548.2|5560.5|5558.7|5561.6|5559.8|5539.9|5538.1|0
1603119000000|2020-10-19 14:50:00|5560.4|5558.6|5560|5558.2|5567.3|5565.5|5555.1|5553.3|0
1603119300000|2020-10-19 14:55:00|5559.3|5557.5|5569.1|5567.3|5570.4|5568.6|5554.8|5553|0
1603119600000|2020-10-19 15:00:00|5569.2|5567.4|5578.4|5576.6|5579.8|5578|5567.8|5566|0
1603119900000|2020-10-19 15:05:00|5579|5577.2|5581.6|5579.8|5585.5|5583.7|5574.6|5572.8|0
1603120200000|2020-10-19 15:10:00|5581.7|5579.9|5589.2|5587.4|5589.7|5587.9|5579.4|5577.6|0
1603120500000|2020-10-19 15:15:00|5589.9|5588.1|5586.1|5584.3|5595.5|5593.7|5580.1|5578.3|0
1603120800000|2020-10-19 15:20:00|5585.4|5583.6|5569.7|5567.9|5586.6|5584.8|5564.5|5562.7|0
1603121100000|2020-10-19 15:25:00|5570.5|5568.7|5580.1|5578.3|5580.9|5579.1|5566.9|5565.1|0
1603121400000|2020-10-19 15:30:00|5579.7|5577.9|5581.8|5580|5584.2|5582.4|5577.4|5575.6|0
1603121700000|2020-10-19 15:35:00|5581.9|5580.1|5591.3|5589.5|5592.7|5590.9|5581.4|5579.6|0
1603122000000|2020-10-19 15:40:00|5591.1|5589.3|5588.3|5586.5|5597.2|5595.4|5586.1|5584.3|0
1603122300000|2020-10-19 15:45:00|5588|5586.2|5581.5|5579.7|5590.9|5589.1|5579.4|5577.6|0
1603122600000|2020-10-19 15:50:00|5582.2|5580.4|5579.3|5577.5|5584.9|5583.1|5577.8|5576|0
1603122900000|2020-10-19 15:55:00|5579.8|5578|5576.1|5574.3|5585.2|5583.4|5574.2|5572.4|0
1603123200000|2020-10-19 16:00:00|5576|5574.2|5582.3|5580.5|5587.8|5586|5569.3|5567.5|0
1603123500000|2020-10-19 16:05:00|5581.8|5580|5579.6|5577.8|5586.5|5584.7|5568.4|5566.6|0
1603123800000|2020-10-19 16:10:00|5580.4|5578.6|5571.3|5569.5|5583.6|5581.8|5567.1|5565.3|0
1603124100000|2020-10-19 16:15:00|5570.9|5569.1|5568.8|5567|5576.5|5574.7|5567.4|5565.6|0
1603124400000|2020-10-19 16:20:00|5569.4|5567.6|5567.4|5565.6|5573.7|5571.9|5560.4|5558.6|0
1603124700000|2020-10-19 16:25:00|5567.3|5565.5|5569.6|5567.8|5571.3|5569.5|5560.7|5558.9|0
1603125000000|2020-10-19 16:30:00|5570.5|5568.7|5571.8|5570|5576.3|5574.5|5569.6|5567.8|0
1603125300000|2020-10-19 16:35:00|5572.2|5570.4|5575.3|5573.5|5581.5|5579.7|5571.8|5570|0
1603125600000|2020-10-19 16:40:00|5575|5573.2|5582|5580.2|5583.4|5581.6|5575|5573.2|0
1603125900000|2020-10-19 16:45:00|5581.6|5579.8|5582.6|5580.8|5584.6|5582.8|5578.4|5576.6|0
1603126200000|2020-10-19 16:50:00|5582.7|5580.9|5577.5|5575.7|5587.1|5585.3|5577.2|5575.4|0
1603126500000|2020-10-19 16:55:00|5577.1|5575.3|5579.2|5577.4|5584.3|5582.5|5577.1|5575.3|0
1603126800000|2020-10-19 17:00:00|5579.3|5577.5|5574.1|5572.3|5584.7|5582.9|5574|5572.2|0
1603127100000|2020-10-19 17:05:00|5573.6|5571.8|5581.2|5579.4|5583.4|5581.6|5572.4|5570.6|0
1603127400000|2020-10-19 17:10:00|5581.4|5579.6|5590.3|5588.5|5590.3|5588.5|5580.4|5578.6|0
1603127700000|2020-10-19 17:15:00|5590.4|5588.6|5591.8|5590|5592.7|5590.9|5587.3|5585.5|0
1603128000000|2020-10-19 17:20:00|5591.9|5590.1|5592.7|5590.9|5597.1|5595.3|5589.7|5587.9|0
1603128300000|2020-10-19 17:25:00|5592.6|5590.8|5589.6|5587.8|5592.6|5590.8|5585.7|5583.9|0
1603128600000|2020-10-19 17:30:00|5589.5|5587.7|5583.6|5581.8|5591.3|5589.5|5582|5580.2|0
1603128900000|2020-10-19 17:35:00|5582.8|5581|5583.4|5581.6|5586.8|5585|5582.1|5580.3|0
1603129200000|2020-10-19 17:40:00|5583.5|5581.7|5581.2|5579.4|5585.3|5583.5|5578.5|5576.7|0
1603129500000|2020-10-19 17:45:00|5581.3|5579.5|5565.1|5563.3|5582|5580.2|5560.4|5558.6|0
1603129800000|2020-10-19 17:50:00|5564.8|5563|5562|5560.2|5568|5566.2|5557.2|5555.4|0
1603130100000|2020-10-19 17:55:00|5562.3|5560.5|5569.4|5567.6|5570.7|5568.9|5558.5|5556.7|0
1603130400000|2020-10-19 18:00:00|5568.3|5566.5|5562.8|5561|5570.1|5568.3|5560.5|5558.7|0
1603130700000|2020-10-19 18:05:00|5563.2|5561.4|5565.9|5564.1|5571.1|5569.3|5560.1|5558.3|0
1603131000000|2020-10-19 18:10:00|5565.7|5563.9|5576|5574.2|5576.2|5574.4|5561.3|5559.5|0
1603131300000|2020-10-19 18:15:00|5575.8|5574|5577.6|5575.8|5582.6|5580.8|5575|5573.2|0
1603131600000|2020-10-19 18:20:00|5578.5|5576.7|5576.1|5574.3|5579|5577.2|5572.7|5570.9|0
1603131900000|2020-10-19 18:25:00|5576.2|5574.4|5574.7|5572.9|5578.3|5576.5|5573.2|5571.4|0
1603132200000|2020-10-19 18:30:00|5574.8|5573|5557.4|5555.6|5574.8|5573|5554.6|5552.8|0
1603132500000|2020-10-19 18:35:00|5557.6|5555.8|5548.5|5546.7|5558.1|5556.3|5547.9|5546.1|0
1603132800000|2020-10-19 18:40:00|5549.9|5548.1|5544.1|5542.3|5553.1|5551.3|5543.6|5541.8|0
1603133100000|2020-10-19 18:45:00|5542.8|5541|5537.8|5536|5544.2|5542.4|5536.7|5534.9|0
1603133400000|2020-10-19 18:50:00|5537.9|5536.1|5539|5537.2|5541.3|5539.5|5533.9|5532.1|0
1603133700000|2020-10-19 18:55:00|5538|5536.2|5529.3|5527.5|5547.5|5545.7|5529.3|5527.5|0
1603134000000|2020-10-19 19:00:00|5529|5527.2|5517.6|5515.8|5529|5527.2|5509.7|5507.9|0
1603134300000|2020-10-19 19:05:00|5517.7|5515.9|5518.5|5516.7|5518.5|5516.7|5506.7|5504.9|0
1603134600000|2020-10-19 19:10:00|5518.3|5516.5|5525.8|5524|5528.6|5526.8|5510.8|5509|0
1603134900000|2020-10-19 19:15:00|5524.5|5522.7|5512|5510.2|5524.8|5523|5511.1|5509.3|0
1603135200000|2020-10-19 19:20:00|5510.8|5509|5496.6|5494.8|5517.8|5516|5496.6|5494.8|0
1603135500000|2020-10-19 19:25:00|5497|5495.2|5506.1|5504.3|5509|5507.2|5496.9|5495.1|0
1603135800000|2020-10-19 19:30:00|5504.9|5503.1|5514.9|5513.1|5519.5|5517.7|5504.9|5503.1|0
1603136100000|2020-10-19 19:35:00|5514.6|5512.8|5522.9|5521.1|5523.2|5521.4|5513.9|5512.1|0
1603136400000|2020-10-19 19:40:00|5520.9|5519.1|5511.6|5509.8|5524.1|5522.3|5510.6|5508.8|0
1603136700000|2020-10-19 19:45:00|5514.7|5512.9|5514.1|5512.3|5517.3|5515.5|5510.6|5508.8|0
1603137000000|2020-10-19 19:50:00|5512.2|5510.4|5506|5504.2|5514.4|5512.6|5505.2|5503.4|0
1603137300000|2020-10-19 19:55:00|5506.3|5504.5|5519.6|5517.8|5519.8|5518|5504.7|5502.9|0
1603137600000|2020-10-19 20:00:00|5520.2|5517.2|5520.5|5517.5|5522.7|5519.7|5518.4|5515.4|0
1603137900000|2020-10-19 20:05:00|5520.6|5517.6|5521.5|5518.5|5521.7|5518.7|5520.3|5517.3|0
1603138200000|2020-10-19 20:10:00|5521.4|5518.4|5523.8|5520.8|5523.9|5520.9|5521.2|5518.2|0
1603138500000|2020-10-19 20:15:00|5524.1|5521.1|5525.3|5522.3|5525.4|5522.4|5523.1|5520.1|0
1603138800000|2020-10-19 20:20:00|5525|5522|5527.4|5524.4|5527.5|5524.5|5524.5|5521.5|0
1603139100000|2020-10-19 20:25:00|5527.5|5524.5|5530.7|5527.7|5531.2|5528.2|5527.5|5524.5|0
1603139400000|2020-10-19 20:30:00|5530.8|5527.8|5539.8|5536.8|5540.3|5537.3|5530.6|5527.6|0
1603139700000|2020-10-19 20:35:00|5539.7|5536.7|5539.1|5536.1|5540.2|5537.2|5537.7|5534.7|0
1603140000000|2020-10-19 20:40:00|5538.8|5535.8|5537.7|5534.7|5538.8|5535.8|5537.1|5534.1|0
1603140300000|2020-10-19 20:45:00|5537.6|5534.6|5538.9|5535.9|5538.9|5535.9|5536.9|5533.9|0
1603140600000|2020-10-19 20:50:00|5539.3|5536.3|5543.6|5540.6|5544.4|5541.4|5539.2|5536.2|0
1603140900000|2020-10-19 20:55:00|5543.7|5540.7|5543.2|5540.2|5545.1|5542.1|5542.8|5539.8|0
1603141200000|2020-10-19 21:00:00|5543.3|5540.3|5542.6|5539.6|5544|5541|5542.4|5539.4|0
1603141500000|2020-10-19 21:05:00|5543.1|5540.1|5540.5|5537.5|5543.1|5540.1|5540.4|5537.4|0
1603141800000|2020-10-19 21:10:00|5540.4|5537.4|5539.4|5536.4|5540.6|5537.6|5538.8|5535.8|0
1603142100000|2020-10-19 21:15:00|5539.5|5536.5|5539.7|5536.7|5540.4|5537.4|5539.4|5536.4|0
1603142400000|2020-10-19 21:20:00|5539.8|5536.8|5539.9|5536.9|5540|5537|5539.3|5536.3|0
1603142700000|2020-10-19 21:25:00|5540|5537|5543.1|5540.1|5543.8|5540.8|5539.9|5536.9|0
1603143000000|2020-10-19 21:30:00|5543.2|5540.2|5543|5540|5543.5|5540.5|5542.4|5539.4|0
1603143300000|2020-10-19 21:35:00|5543.1|5540.1|5543.2|5540.2|5543.6|5540.6|5542.7|5539.7|0
1603143600000|2020-10-19 21:40:00|5543.3|5540.3|5546.2|5543.2|5546.2|5543.2|5543.3|5540.3|0
1603143900000|2020-10-19 21:45:00|5546.3|5543.3|5546.3|5543.3|5547.5|5544.5|5545.7|5542.7|0
1603144200000|2020-10-19 21:50:00|5545.9|5542.9|5546.1|5543.1|5546.3|5543.3|5545.3|5542.3|0
1603144500000|2020-10-19 21:55:00|5546.2|5543.2|5547.2|5544.2|5547.2|5544.2|5546|5543|0
1603144800000|2020-10-19 22:00:00|5547.3|5544.3|5548.2|5545.2|5549.5|5546.5|5547.3|5544.3|0
1603145100000|2020-10-19 22:05:00|5548.3|5545.3|5547.5|5544.5|5548.8|5545.8|5547.4|5544.4|0
1603145400000|2020-10-19 22:10:00|5547.6|5544.6|5554.7|5551.7|5554.8|5551.8|5547.6|5544.6|0
1603145700000|2020-10-19 22:15:00|5554.6|5551.6|5553.6|5550.6|5555.4|5552.4|5552.3|5549.3|0
1603146000000|2020-10-19 22:20:00|5553.7|5550.7|5553.2|5550.2|5554.3|5551.3|5552.3|5549.3|0
1603146300000|2020-10-19 22:25:00|5553.3|5550.3|5553.5|5550.5|5553.8|5550.8|5552.8|5549.8|0
1603146600000|2020-10-19 22:30:00|5553.3|5550.3|5554.5|5551.5|5555.2|5552.2|5552.9|5549.9|0
1603146900000|2020-10-19 22:35:00|5554.6|5551.6|5552.8|5549.8|5554.9|5551.9|5551.8|5548.8|0
1603147200000|2020-10-19 22:40:00|5553|5550|5553.2|5550.2|5553.8|5550.8|5552.6|5549.6|0
1603147500000|2020-10-19 22:45:00|5553.1|5550.1|5553.7|5550.7|5554.4|5551.4|5553.1|5550.1|0
1603147800000|2020-10-19 22:50:00|5553.8|5550.8|5553.8|5550.8|5554.1|5551.1|5553.4|5550.4|0
1603148100000|2020-10-19 22:55:00|5553.9|5550.9|5553.9|5550.9|5554.1|5551.1|5553.6|5550.6|0
1603148400000|2020-10-19 23:00:00|5554|5551|5553.3|5550.3|5554.5|5551.5|5553.3|5550.3|0
1603148700000|2020-10-19 23:05:00|5553.2|5550.2|5552.5|5549.5|5553.6|5550.6|5552.5|5549.5|0
1603149000000|2020-10-19 23:10:00|5552.6|5549.6|5552.9|5549.9|5553|5550|5552.5|5549.5|0
1603149300000|2020-10-19 23:15:00|5552.6|5549.6|5553.3|5550.3|5554.1|5551.1|5552.4|5549.4|0
1603149600000|2020-10-19 23:20:00|5553.4|5550.4|5552|5549|5553.5|5550.5|5551.8|5548.8|0
1603149900000|2020-10-19 23:25:00|5552.2|5549.2|5553.1|5550.1|5553.4|5550.4|5551.8|5548.8|0
1603150200000|2020-10-19 23:30:00|5553.2|5550.2|5553|5550|5553.6|5550.6|5552.9|5549.9|0
1603150500000|2020-10-19 23:35:00|5553.1|5550.1|5552.2|5549.2|5553.1|5550.1|5551.4|5548.4|0
1603150800000|2020-10-19 23:40:00|5552.3|5549.3|5553.7|5550.7|5554.1|5551.1|5551.4|5548.4|0
1603151100000|2020-10-19 23:45:00|5553.4|5550.4|5553.9|5550.9|5554.4|5551.4|5553.2|5550.2|0
1603151400000|2020-10-19 23:50:00|5554.1|5551.1|5553.9|5550.9|5555.4|5552.4|5553.8|5550.8|0
1603151700000|2020-10-19 23:55:00|5553.8|5550.8|5556.6|5551.6|5556.6|5552.8|5553.8|5550.8|0
1603152000000|2020-10-20 00:00:00|5556.5|5551.5|5562.4|5557.4|5564.7|5559.7|5556.4|5551.4|0
1603152300000|2020-10-20 00:05:00|5562.3|5557.3|5564.8|5559.8|5566.8|5561.8|5560.9|5555.9|0
1603152600000|2020-10-20 00:10:00|5565|5560|5565.2|5560.2|5566.4|5561.4|5563.7|5558.7|0
1603152900000|2020-10-20 00:15:00|5565.1|5560.1|5568.1|5563.1|5569.1|5564.1|5565.1|5560.1|0
1603153200000|2020-10-20 00:20:00|5567.9|5562.9|5566.6|5561.6|5571.4|5566.4|5566.1|5561.1|0
1603153500000|2020-10-20 00:25:00|5566.2|5561.2|5563.3|5558.3|5567.3|5562.3|5563.3|5558.3|0
1603153800000|2020-10-20 00:30:00|5562.2|5557.2|5564.4|5559.4|5565.5|5560.5|5562.2|5557.2|0
1603154100000|2020-10-20 00:35:00|5564.5|5559.5|5564.3|5559.3|5565.1|5560.1|5563.3|5558.3|0
1603154400000|2020-10-20 00:40:00|5564.4|5559.4|5564.5|5559.5|5565.1|5560.1|5562.8|5557.8|0
1603154700000|2020-10-20 00:45:00|5564|5559|5562.5|5557.5|5565.1|5560.1|5561.4|5556.4|0
1603155000000|2020-10-20 00:50:00|5562.8|5557.8|5562.4|5557.4|5564.5|5559.5|5561.4|5556.4|0
1603155300000|2020-10-20 00:55:00|5562.5|5557.5|5560.6|5555.6|5562.5|5557.5|5560.3|5555.3|0
1603155600000|2020-10-20 01:00:00|5560.7|5555.7|5553.7|5548.7|5561.5|5556.5|5551.3|5546.3|0
1603155900000|2020-10-20 01:05:00|5553|5548|5557.6|5552.6|5558.8|5553.8|5552.6|5547.6|0
1603156200000|2020-10-20 01:10:00|5557.4|5552.4|5558.7|5553.7|5559.7|5554.7|5555.4|5550.4|0
1603156500000|2020-10-20 01:15:00|5558.4|5553.4|5558.2|5553.2|5560.6|5555.6|5557.1|5552.1|0
1603156800000|2020-10-20 01:20:00|5558.4|5553.4|5558|5553|5560.4|5555.4|5556.4|5551.4|0
1603157100000|2020-10-20 01:25:00|5558.1|5553.1|5546.8|5541.8|5558.8|5553.8|5542.5|5537.5|0
1603157400000|2020-10-20 01:30:00|5546.9|5541.9|5542.6|5537.6|5548.6|5543.6|5536.3|5531.3|0
1603157700000|2020-10-20 01:35:00|5542.7|5537.7|5535.6|5530.6|5543.7|5538.7|5534.7|5529.7|0
1603158000000|2020-10-20 01:40:00|5536|5531|5541.6|5536.6|5541.6|5536.6|5535.7|5530.7|0
1603158300000|2020-10-20 01:45:00|5541.7|5536.7|5542.4|5537.4|5545.3|5540.3|5539.7|5534.7|0
1603158600000|2020-10-20 01:50:00|5542.6|5537.6|5543.6|5538.6|5543.9|5538.9|5540.8|5535.8|0
1603158900000|2020-10-20 01:55:00|5543.7|5538.7|5543.1|5538.1|5543.7|5538.7|5539|5534|0
1603159200000|2020-10-20 02:00:00|5542.7|5537.7|5542.8|5537.8|5543.9|5538.9|5540|5535|0
1603159500000|2020-10-20 02:05:00|5542.6|5537.6|5551.1|5546.1|5551.6|5546.6|5541.1|5536.1|0
1603159800000|2020-10-20 02:10:00|5551.2|5546.2|5549.5|5544.5|5552.5|5547.5|5549.4|5544.4|0
1603160100000|2020-10-20 02:15:00|5549.6|5544.6|5550.7|5545.7|5552|5547|5549.1|5544.1|0
1603160400000|2020-10-20 02:20:00|5550.6|5545.6|5549.4|5544.4|5551.7|5546.7|5547.5|5542.5|0
1603160700000|2020-10-20 02:25:00|5549.6|5544.6|5547|5542|5549.6|5544.6|5545|5540|0
1603161000000|2020-10-20 02:30:00|5546.7|5541.7|5543.6|5538.6|5547.2|5542.2|5540.2|5535.2|0
1603161300000|2020-10-20 02:35:00|5543.5|5538.5|5545.1|5540.1|5546|5541|5543.4|5538.4|0
1603161600000|2020-10-20 02:40:00|5545|5540|5544.5|5539.5|5545.8|5540.8|5543.3|5538.3|0
1603161900000|2020-10-20 02:45:00|5544.7|5539.7|5542.2|5537.2|5545.2|5540.2|5540.7|5535.7|0
1603162200000|2020-10-20 02:50:00|5542.4|5537.4|5538.8|5533.8|5543.3|5538.3|5537.7|5532.7|0
1603162500000|2020-10-20 02:55:00|5539|5534|5543.5|5538.5|5544.6|5539.6|5539|5534|0
1603162800000|2020-10-20 03:00:00|5543.7|5538.7|5549.2|5544.2|5550.8|5545.8|5541.7|5536.7|0
1603163100000|2020-10-20 03:05:00|5549.4|5544.4|5548.7|5543.7|5550.2|5545.2|5547.3|5542.3|0
1603163400000|2020-10-20 03:10:00|5548.9|5543.9|5549.4|5544.4|5551.9|5546.9|5547.7|5542.7|0
1603163700000|2020-10-20 03:15:00|5549.6|5544.6|5548.6|5543.6|5549.6|5544.6|5548.2|5543.2|0
1603164000000|2020-10-20 03:20:00|5548.8|5543.8|5545.9|5540.9|5550.9|5545.9|5543.1|5538.1|0
1603164300000|2020-10-20 03:25:00|5545.8|5540.8|5545.1|5540.1|5546.3|5541.3|5541.9|5536.9|0
1603164600000|2020-10-20 03:30:00|5545.2|5540.2|5556.2|5551.2|5558|5553|5544.9|5539.9|0
1603164900000|2020-10-20 03:35:00|5556.4|5551.4|5561.1|5556.1|5564.3|5559.3|5556.4|5551.4|0
1603165200000|2020-10-20 03:40:00|5561.2|5556.2|5560|5555|5562.2|5557.2|5559.5|5554.5|0
1603165500000|2020-10-20 03:45:00|5559.9|5554.9|5562.3|5557.3|5562.5|5557.5|5559.4|5554.4|0
1603165800000|2020-10-20 03:50:00|5562.2|5557.2|5557.4|5552.4|5562.5|5557.5|5556.6|5551.6|0
1603166100000|2020-10-20 03:55:00|5557.3|5552.3|5556.8|5551.8|5558.6|5553.6|5556.1|5551.1|0
1603166400000|2020-10-20 04:00:00|5556.7|5551.7|5553.9|5548.9|5557|5552|5552.7|5547.7|0
1603166700000|2020-10-20 04:05:00|5553.7|5548.7|5550.5|5545.5|5553.7|5548.7|5548.1|5543.1|0
1603167000000|2020-10-20 04:10:00|5550.4|5545.4|5549.1|5544.1|5550.8|5545.8|5546.2|5541.2|0
1603167300000|2020-10-20 04:15:00|5549.4|5544.4|5550|5545|5550.2|5545.2|5548.1|5543.1|0
1603167600000|2020-10-20 04:20:00|5549.8|5544.8|5553.2|5548.2|5556.3|5551.3|5549.7|5544.7|0
1603167900000|2020-10-20 04:25:00|5553.1|5548.1|5556|5551|5556.6|5551.6|5553|5548|0
1603168200000|2020-10-20 04:30:00|5556.1|5551.1|5549.1|5544.1|5556.2|5551.2|5547.7|5542.7|0
1603168500000|2020-10-20 04:35:00|5549|5544|5549.6|5544.6|5550.9|5545.9|5546.8|5541.8|0
1603168800000|2020-10-20 04:40:00|5549.2|5544.2|5551.8|5546.8|5552|5547|5548.9|5543.9|0
1603169100000|2020-10-20 04:45:00|5552|5547|5552.7|5547.7|5553.5|5548.5|5551.8|5546.8|0
1603169400000|2020-10-20 04:50:00|5552.6|5547.6|5552.3|5547.3|5553.3|5548.3|5551.6|5546.6|0
1603169700000|2020-10-20 04:55:00|5552.2|5547.2|5550.3|5545.3|5552.5|5547.5|5547.9|5542.9|0
1603170000000|2020-10-20 05:00:00|5550.1|5545.1|5552.3|5547.3|5552.3|5547.3|5548.2|5543.2|0
1603170300000|2020-10-20 05:05:00|5552.2|5547.2|5555|5550|5556.4|5551.4|5552.2|5547.2|0
1603170600000|2020-10-20 05:10:00|5554.9|5549.9|5555.6|5550.6|5556.4|5551.4|5554.3|5549.3|0
1603170900000|2020-10-20 05:15:00|5555.3|5550.3|5549.5|5544.5|5556|5551|5549.4|5544.4|0
1603171200000|2020-10-20 05:20:00|5549.6|5544.6|5542.8|5537.8|5549.7|5544.7|5542.7|5537.7|0
1603171500000|2020-10-20 05:25:00|5542.4|5537.4|5545.2|5540.2|5546.3|5541.3|5541.2|5536.2|0
1603171800000|2020-10-20 05:30:00|5545.1|5540.1|5545.3|5540.3|5546.4|5541.4|5542.2|5537.2|0
1603172100000|2020-10-20 05:35:00|5545.4|5540.4|5545.4|5540.4|5546.1|5541.1|5543.3|5538.3|0
1603172400000|2020-10-20 05:40:00|5545.3|5540.3|5552|5547|5558|5553|5545.2|5540.2|0
1603172700000|2020-10-20 05:45:00|5552.1|5547.1|5550.5|5545.5|5552.3|5547.3|5548.1|5543.1|0
1603173000000|2020-10-20 05:50:00|5550.9|5545.9|5556.8|5551.8|5558.7|5553.7|5550.5|5545.5|0
1603173300000|2020-10-20 05:55:00|5557|5552|5559.4|5554.4|5563.1|5558.1|5554.8|5549.8|0
1603173600000|2020-10-20 06:00:00|5559.5|5554.5|5550|5545|5559.5|5554.5|5549.9|5544.9|0
1603173900000|2020-10-20 06:05:00|5550.1|5545.1|5552.6|5547.6|5552.9|5547.9|5547.7|5542.7|0
1603174200000|2020-10-20 06:10:00|5552.9|5547.9|5552.6|5547.6|5554.7|5549.7|5551|5546|0
1603174500000|2020-10-20 06:15:00|5552.7|5547.7|5551.5|5546.5|5556.2|5551.2|5550.9|5545.9|0
1603174800000|2020-10-20 06:20:00|5551.6|5546.6|5554.2|5549.2|5554.8|5549.8|5549.7|5544.7|0
1603175100000|2020-10-20 06:25:00|5554.3|5549.3|5555.7|5550.7|5558.2|5553.2|5554.2|5549.2|0
1603175400000|2020-10-20 06:30:00|5555.8|5550.8|5557.5|5552.5|5560.6|5555.6|5555.6|5550.6|0
1603175700000|2020-10-20 06:35:00|5557.4|5552.4|5555.6|5550.6|5557.5|5552.5|5554.1|5549.1|0
1603176000000|2020-10-20 06:40:00|5555.8|5550.8|5554.1|5549.1|5556.4|5551.4|5550.5|5545.5|0
1603176300000|2020-10-20 06:45:00|5554.2|5549.2|5551.2|5546.2|5555.2|5550.2|5549.4|5544.4|0
1603176600000|2020-10-20 06:50:00|5551.3|5546.3|5554.5|5549.5|5554.9|5549.9|5550.8|5545.8|0
1603176900000|2020-10-20 06:55:00|5554.6|5549.6|5556.7|5551.7|5558.4|5553.4|5554.1|5549.1|0
1603177200000|2020-10-20 07:00:00|5556.6|5551.6|5555.6|5550.6|5562.3|5557.3|5555.4|5550.4|0
1603177500000|2020-10-20 07:05:00|5555.5|5550.5|5563.3|5558.3|5567|5562|5554.2|5549.2|0
1603177800000|2020-10-20 07:10:00|5563.2|5558.2|5560.5|5555.5|5563.3|5558.3|5559.5|5554.5|0
1603178100000|2020-10-20 07:15:00|5560.6|5555.6|5565.2|5560.2|5566.1|5561.1|5555.2|5550.2|0
1603178400000|2020-10-20 07:20:00|5565.1|5560.1|5562.1|5557.1|5565.6|5560.6|5559.7|5554.7|0
1603178700000|2020-10-20 07:25:00|5562.3|5557.3|5561.7|5556.7|5564.6|5559.6|5559.1|5554.1|0
1603179000000|2020-10-20 07:30:00|5562.6|5557.6|5564|5559|5564.9|5559.9|5560.5|5555.5|0
1603179300000|2020-10-20 07:35:00|5564.1|5559.1|5566.3|5561.3|5567.5|5562.5|5562.5|5557.5|0
1603179600000|2020-10-20 07:40:00|5566.2|5561.2|5570|5565|5571.2|5566.2|5565.7|5560.7|0
1603179900000|2020-10-20 07:45:00|5570.1|5565.1|5569|5564|5570.5|5565.5|5568|5563|0
1603180200000|2020-10-20 07:50:00|5569.1|5564.1|5568.7|5563.7|5573.9|5568.9|5568.7|5563.7|0
1603180500000|2020-10-20 07:55:00|5568.6|5563.6|5568.7|5563.7|5570.8|5565.8|5567.6|5562.6|0
1603180800000|2020-10-20 08:00:00|5568.8|5563.8|5578.9|5575.9|5580.3|5577.3|5568.7|5563.7|0
1603181100000|2020-10-20 08:05:00|5578.8|5575.8|5570.5|5567.5|5579.8|5576.8|5569.7|5566.7|0
1603181400000|2020-10-20 08:10:00|5569.9|5566.9|5571.4|5568.4|5571.7|5568.7|5568.1|5565.1|0
1603181700000|2020-10-20 08:15:00|5571.3|5568.3|5571.1|5568.1|5571.4|5568.4|5569.6|5566.6|0
1603182000000|2020-10-20 08:20:00|5571.5|5568.5|5573.7|5570.7|5575.1|5572.1|5571.5|5568.5|0
1603182300000|2020-10-20 08:25:00|5573.4|5570.4|5571.3|5568.3|5573.8|5570.8|5570.8|5567.8|0
1603182600000|2020-10-20 08:30:00|5571.1|5568.1|5569.4|5566.4|5573.1|5570.1|5568.1|5565.1|0
1603182900000|2020-10-20 08:35:00|5569.5|5566.5|5569.1|5566.1|5569.9|5566.9|5566.6|5563.6|0
1603183200000|2020-10-20 08:40:00|5569.2|5566.2|5570.5|5567.5|5570.5|5567.5|5566.2|5563.2|0
1603183500000|2020-10-20 08:45:00|5570.1|5567.1|5571.8|5568.8|5572|5569|5569.8|5566.8|0
1603183800000|2020-10-20 08:50:00|5570.7|5567.7|5568.6|5565.6|5571.8|5568.8|5567.6|5564.6|0
1603184100000|2020-10-20 08:55:00|5568.5|5565.5|5568.5|5565.5|5569|5566|5567|5564|0
1603184400000|2020-10-20 09:00:00|5568.3|5565.3|5570.5|5567.5|5570.9|5567.9|5568.3|5565.3|0
1603184700000|2020-10-20 09:05:00|5570.6|5567.6|5570.7|5567.7|5571.4|5568.4|5570.3|5567.3|0
1603185000000|2020-10-20 09:10:00|5570.5|5567.5|5568.3|5565.3|5570.9|5567.9|5567.8|5564.8|0
1603185300000|2020-10-20 09:15:00|5569.2|5566.2|5570.8|5567.8|5571.4|5568.4|5569.2|5566.2|0
1603185600000|2020-10-20 09:20:00|5570.7|5567.7|5568.6|5565.6|5571.1|5568.1|5568.4|5565.4|0
1603185900000|2020-10-20 09:25:00|5568.5|5565.5|5571|5568|5571.3|5568.3|5568.2|5565.2|0
1603186200000|2020-10-20 09:30:00|5570.9|5567.9|5570|5567|5571.6|5568.6|5569.9|5566.9|0
1603186500000|2020-10-20 09:35:00|5569.9|5566.9|5563.3|5560.3|5570.2|5567.2|5563.3|5560.3|0
1603186800000|2020-10-20 09:40:00|5563.5|5560.5|5565.8|5562.8|5566.3|5563.3|5562.7|5559.7|0
1603187100000|2020-10-20 09:45:00|5565.7|5562.7|5565.7|5562.7|5566.1|5563.1|5563.5|5560.5|0
1603187400000|2020-10-20 09:50:00|5565.6|5562.6|5566.9|5563.9|5566.9|5563.9|5565.3|5562.3|0
1603187700000|2020-10-20 09:55:00|5566.8|5563.8|5567|5564|5567.3|5564.3|5566.7|5563.7|0
1603188000000|2020-10-20 10:00:00|5567.1|5564.1|5567.9|5564.9|5568.9|5565.9|5567.1|5564.1|0
1603188300000|2020-10-20 10:05:00|5568|5565|5568.1|5565.1|5568.9|5565.9|5567.1|5564.1|0
1603188600000|2020-10-20 10:10:00|5567.9|5564.9|5566.3|5563.3|5568.1|5565.1|5565.2|5562.2|0
1603188900000|2020-10-20 10:15:00|5566.1|5563.1|5566|5563|5566.5|5563.5|5565.6|5562.6|0
1603189200000|2020-10-20 10:20:00|5566.1|5563.1|5566.6|5563.6|5567.1|5564.1|5566.1|5563.1|0
1603189500000|2020-10-20 10:25:00|5566.8|5563.8|5572.6|5569.6|5572.6|5569.6|5566.8|5563.8|0
1603189800000|2020-10-20 10:30:00|5573.6|5570.6|5575.6|5572.6|5577|5574|5573.6|5570.6|0
1603190100000|2020-10-20 10:35:00|5575.5|5572.5|5578.7|5575.7|5579|5576|5575.2|5572.2|0
1603190400000|2020-10-20 10:40:00|5578.4|5575.4|5578.7|5575.7|5580.8|5577.8|5578.4|5575.4|0
1603190700000|2020-10-20 10:45:00|5578.8|5575.8|5578|5575|5579.4|5576.4|5577.5|5574.5|0
1603191000000|2020-10-20 10:50:00|5578.1|5575.1|5577.6|5574.6|5579.9|5576.9|5577.5|5574.5|0
1603191300000|2020-10-20 10:55:00|5577.5|5574.5|5576.1|5573.1|5578.4|5575.4|5576|5573|0
1603191600000|2020-10-20 11:00:00|5576.2|5573.2|5577|5574|5578.5|5575.5|5573.3|5570.3|0
1603191900000|2020-10-20 11:05:00|5577.2|5574.2|5574.7|5571.7|5577.6|5574.6|5574.4|5571.4|0
1603192200000|2020-10-20 11:10:00|5574.2|5571.2|5572.2|5569.2|5575.1|5572.1|5571|5568|0
1603192500000|2020-10-20 11:15:00|5571.8|5568.8|5570.3|5567.3|5571.8|5568.8|5569.2|5566.2|0
1603192800000|2020-10-20 11:20:00|5570.4|5567.4|5567.3|5564.3|5570.4|5567.4|5565.9|5562.9|0
1603193100000|2020-10-20 11:25:00|5567.2|5564.2|5567.6|5564.6|5568.1|5565.1|5565.5|5562.5|0
1603193400000|2020-10-20 11:30:00|5567.4|5564.4|5566.6|5563.6|5568.8|5565.8|5566.5|5563.5|0
1603193700000|2020-10-20 11:35:00|5566.5|5563.5|5562.6|5559.6|5567.3|5564.3|5562.4|5559.4|0
1603194000000|2020-10-20 11:40:00|5562.7|5559.7|5564.1|5561.1|5564.3|5561.3|5562.1|5559.1|0
1603194300000|2020-10-20 11:45:00|5564|5561|5559.6|5556.6|5564|5561|5559.6|5556.6|0
1603194600000|2020-10-20 11:50:00|5559.8|5556.8|5561.8|5558.8|5562.5|5559.5|5559.6|5556.6|0
1603194900000|2020-10-20 11:55:00|5561.9|5558.9|5561.6|5558.6|5562.6|5559.6|5561.2|5558.2|0
1603195200000|2020-10-20 12:00:00|5561.4|5558.4|5543.2|5540.2|5561.5|5558.5|5542.8|5539.8|0
1603195500000|2020-10-20 12:05:00|5542.9|5539.9|5544.6|5541.6|5549.4|5546.4|5542.8|5539.8|0
1603195800000|2020-10-20 12:10:00|5544.5|5541.5|5541|5538|5545.2|5542.2|5540.7|5537.7|0
1603196100000|2020-10-20 12:15:00|5540.9|5537.9|5538.6|5535.6|5541.1|5538.1|5537.4|5534.4|0
1603196400000|2020-10-20 12:20:00|5538.8|5535.8|5529.4|5526.4|5539|5536|5529.2|5526.2|0
1603196700000|2020-10-20 12:25:00|5529.5|5526.5|5536.4|5533.4|5537.6|5534.6|5529.5|5526.5|0
1603197000000|2020-10-20 12:30:00|5536.3|5533.3|5537.8|5534.8|5539.8|5536.8|5535.1|5532.1|0
1603197300000|2020-10-20 12:35:00|5537.2|5534.2|5542.8|5539.8|5543.9|5540.9|5537.2|5534.2|0
1603197600000|2020-10-20 12:40:00|5542.7|5539.7|5543.3|5540.3|5544.1|5541.1|5540.4|5537.4|0
1603197900000|2020-10-20 12:45:00|5543|5540|5542.9|5539.9|5543.8|5540.8|5541.6|5538.6|0
1603198200000|2020-10-20 12:50:00|5543|5540|5546.7|5543.7|5546.7|5543.7|5543|5540|0
1603198500000|2020-10-20 12:55:00|5546.2|5543.2|5540.2|5537.2|5546.6|5543.6|5540.1|5537.1|0
1603198800000|2020-10-20 13:00:00|5540.6|5537.6|5537.1|5534.1|5540.6|5537.6|5536.4|5533.4|0
1603199100000|2020-10-20 13:05:00|5537|5534|5542.9|5539.9|5542.9|5539.9|5536.8|5533.8|0
1603199400000|2020-10-20 13:10:00|5542.7|5539.7|5542.5|5539.5|5544|5541|5541.8|5538.8|0
1603199700000|2020-10-20 13:15:00|5542.6|5539.6|5541.9|5538.9|5543|5540|5541.5|5538.5|0
1603200000000|2020-10-20 13:20:00|5542|5539|5542|5539|5542.9|5539.9|5541.3|5538.3|0
1603200300000|2020-10-20 13:25:00|5542.3|5539.3|5530.6|5527.6|5542.5|5539.5|5530.6|5527.6|0
1603200600000|2020-10-20 13:30:00|5531.6|5528.6|5529.6|5527.8|5547.4|5545.6|5524.7|5522.9|0
1603200900000|2020-10-20 13:35:00|5531.1|5529.3|5527.6|5525.8|5540.8|5539|5514.8|5513|0
1603201200000|2020-10-20 13:40:00|5527.5|5525.7|5545|5543.2|5545.4|5543.6|5520.4|5518.6|0
1603201500000|2020-10-20 13:45:00|5545.7|5543.9|5541.1|5539.3|5555.4|5553.6|5538.7|5536.9|0
1603201800000|2020-10-20 13:50:00|5540.5|5538.7|5526.5|5524.7|5543|5541.2|5521.2|5519.4|0
1603202100000|2020-10-20 13:55:00|5525.9|5524.1|5559.7|5557.9|5559.7|5557.9|5524.9|5523.1|0
1603202400000|2020-10-20 14:00:00|5559.3|5557.5|5561.7|5559.9|5562.8|5561|5551.1|5549.3|0
1603202700000|2020-10-20 14:05:00|5561.9|5560.1|5568.7|5566.9|5576|5574.2|5560.4|5558.6|0
1603203000000|2020-10-20 14:10:00|5569|5567.2|5567.3|5565.5|5578.6|5576.8|5567.1|5565.3|0
1603203300000|2020-10-20 14:15:00|5567.4|5565.6|5561.5|5559.7|5572.8|5571|5560.7|5558.9|0
1603203600000|2020-10-20 14:20:00|5562|5560.2|5553.8|5552|5565.7|5563.9|5553.8|5552|0
1603203900000|2020-10-20 14:25:00|5555.2|5553.4|5542.7|5540.9|5555.4|5553.6|5536.4|5534.6|0
1603204200000|2020-10-20 14:30:00|5543.6|5541.8|5550|5548.2|5556.8|5555|5541.4|5539.6|0
1603204500000|2020-10-20 14:35:00|5550.2|5548.4|5547.4|5545.6|5555.7|5553.9|5543.2|5541.4|0
1603204800000|2020-10-20 14:40:00|5547|5545.2|5537.5|5535.7|5549.6|5547.8|5531.7|5529.9|0
1603205100000|2020-10-20 14:45:00|5537.6|5535.8|5528.1|5526.3|5543.7|5541.9|5524.2|5522.4|0
1603205400000|2020-10-20 14:50:00|5528|5526.2|5529.6|5527.8|5537.2|5535.4|5525.9|5524.1|0
1603205700000|2020-10-20 14:55:00|5529.7|5527.9|5530.9|5529.1|5534.3|5532.5|5526|5524.2|0
1603206000000|2020-10-20 15:00:00|5530.5|5528.7|5516.1|5514.3|5530.5|5528.7|5507.5|5505.7|0
1603206300000|2020-10-20 15:05:00|5516.2|5514.4|5526.8|5525|5527.1|5525.3|5512.5|5510.7|0
1603206600000|2020-10-20 15:10:00|5526.3|5524.5|5533.7|5531.9|5536.6|5534.8|5523|5521.2|0
1603206900000|2020-10-20 15:15:00|5533.5|5531.7|5536.1|5534.3|5540.2|5538.4|5530.7|5528.9|0
1603207200000|2020-10-20 15:20:00|5535.9|5534.1|5538.6|5536.8|5543.6|5541.8|5526.4|5524.6|0
1603207500000|2020-10-20 15:25:00|5538.5|5536.7|5532|5530.2|5541.6|5539.8|5531.7|5529.9|0
1603207800000|2020-10-20 15:30:00|5532.3|5530.5|5527.9|5526.1|5539|5537.2|5527.7|5525.9|0
1603208100000|2020-10-20 15:35:00|5527.7|5525.9|5531.1|5529.3|5533|5531.2|5525.2|5523.4|0
1603208400000|2020-10-20 15:40:00|5530.4|5528.6|5531.1|5529.3|5532.9|5531.1|5521.5|5519.7|0
1603208700000|2020-10-20 15:45:00|5531|5529.2|5539|5537.2|5540.2|5538.4|5531|5529.2|0
1603209000000|2020-10-20 15:50:00|5538.9|5537.1|5541.3|5539.5|5544.7|5542.9|5536.9|5535.1|0
1603209300000|2020-10-20 15:55:00|5541.1|5539.3|5550.9|5549.1|5551|5549.2|5539.4|5537.6|0
1603209600000|2020-10-20 16:00:00|5551|5549.2|5554.1|5552.3|5555.6|5553.8|5546.6|5544.8|0
1603209900000|2020-10-20 16:05:00|5554|5552.2|5549|5547.2|5556|5554.2|5547.5|5545.7|0
1603210200000|2020-10-20 16:10:00|5550.5|5548.7|5552.4|5550.6|5556.3|5554.5|5549.1|5547.3|0
1603210500000|2020-10-20 16:15:00|5552.9|5551.1|5554|5552.2|5560.4|5558.6|5552.8|5551|0
1603210800000|2020-10-20 16:20:00|5554.2|5552.4|5555.3|5553.5|5559.6|5557.8|5554|5552.2|0
1603211100000|2020-10-20 16:25:00|5555.4|5553.6|5554.9|5553.1|5559.5|5557.7|5554.9|5553.1|0
1603211400000|2020-10-20 16:30:00|5555.1|5553.3|5571.1|5569.3|5572.2|5570.4|5551.3|5549.5|0
1603211700000|2020-10-20 16:35:00|5571.2|5569.4|5561.7|5559.9|5572.6|5570.8|5556.6|5554.8|0
1603212000000|2020-10-20 16:40:00|5560.9|5559.1|5567.9|5566.1|5569.8|5568|5560.9|5559.1|0
1603212300000|2020-10-20 16:45:00|5568|5566.2|5559.1|5557.3|5570.1|5568.3|5558.8|5557|0
1603212600000|2020-10-20 16:50:00|5559.6|5557.8|5555.2|5553.4|5560.5|5558.7|5553.5|5551.7|0
1603212900000|2020-10-20 16:55:00|5556.4|5554.6|5563.3|5561.5|5563.3|5561.5|5551.3|5549.5|0
1603213200000|2020-10-20 17:00:00|5563.5|5561.7|5568.9|5567.1|5572.2|5570.4|5561.8|5560|0
1603213500000|2020-10-20 17:05:00|5568.4|5566.6|5573.5|5571.7|5575.7|5573.9|5567.9|5566.1|0
1603213800000|2020-10-20 17:10:00|5573.4|5571.6|5585.9|5584.1|5587.9|5586.1|5571.4|5569.6|0
1603214100000|2020-10-20 17:15:00|5586.5|5584.7|5588.9|5587.1|5593.3|5591.5|5586.1|5584.3|0
1603214400000|2020-10-20 17:20:00|5588.8|5587|5591.5|5589.7|5591.5|5589.7|5584.3|5582.5|0
1603214700000|2020-10-20 17:25:00|5591.6|5589.8|5589.2|5587.4|5592.8|5591|5587.8|5586|0
1603215000000|2020-10-20 17:30:00|5589|5587.2|5590.8|5589|5594.1|5592.3|5588.4|5586.6|0
1603215300000|2020-10-20 17:35:00|5590.6|5588.8|5598.8|5597|5601.1|5599.3|5588.2|5586.4|0
1603215600000|2020-10-20 17:40:00|5598.9|5597.1|5595.2|5593.4|5599.6|5597.8|5593.9|5592.1|0
1603215900000|2020-10-20 17:45:00|5595.4|5593.6|5603.6|5601.8|5604.3|5602.5|5594.4|5592.6|0
1603216200000|2020-10-20 17:50:00|5602.9|5601.1|5592.8|5591|5602.9|5601.1|5592.8|5591|0
1603216500000|2020-10-20 17:55:00|5592.5|5590.7|5583.8|5582|5594.7|5592.9|5578.9|5577.1|0
1603216800000|2020-10-20 18:00:00|5583.5|5581.7|5583.6|5581.8|5589.6|5587.8|5582|5580.2|0
1603217100000|2020-10-20 18:05:00|5584.2|5582.4|5583.3|5581.5|5585.7|5583.9|5570.6|5568.8|0
1603217400000|2020-10-20 18:10:00|5583.4|5581.6|5591.3|5589.5|5593.1|5591.3|5581.7|5579.9|0
1603217700000|2020-10-20 18:15:00|5591.5|5589.7|5593.6|5591.8|5597.7|5595.9|5591.2|5589.4|0
1603218000000|2020-10-20 18:20:00|5593.8|5592|5586.6|5584.8|5594.3|5592.5|5580.8|5579|0
1603218300000|2020-10-20 18:25:00|5587.1|5585.3|5588.5|5586.7|5594.3|5592.5|5586.7|5584.9|0
1603218600000|2020-10-20 18:30:00|5588.6|5586.8|5593.3|5591.5|5595.1|5593.3|5588.6|5586.8|0
1603218900000|2020-10-20 18:35:00|5593.6|5591.8|5592.6|5590.8|5594.2|5592.4|5585.5|5583.7|0
1603219200000|2020-10-20 18:40:00|5592.8|5591|5595.1|5593.3|5601|5599.2|5590.9|5589.1|0
1603219500000|2020-10-20 18:45:00|5595|5593.2|5584.3|5582.5|5595|5593.2|5580.5|5578.7|0
1603219800000|2020-10-20 18:50:00|5583.9|5582.1|5576.7|5574.9|5584.1|5582.3|5576.5|5574.7|0
1603220100000|2020-10-20 18:55:00|5577|5575.2|5576.9|5575.1|5581.5|5579.7|5574.9|5573.1|0
1603220400000|2020-10-20 19:00:00|5576.8|5575|5588.8|5587|5588.8|5587|5575.7|5573.9|0
1603220700000|2020-10-20 19:05:00|5589|5587.2|5553.7|5551.9|5589.8|5588|5552.9|5551.1|0
1603221000000|2020-10-20 19:10:00|5554.4|5552.6|5549.2|5547.4|5554.7|5552.9|5541.4|5539.6|0
1603221300000|2020-10-20 19:15:00|5548.6|5546.8|5554.8|5553|5558.2|5556.4|5535.3|5533.5|0
1603221600000|2020-10-20 19:20:00|5554.4|5552.6|5560|5558.2|5562.9|5561.1|5548.9|5547.1|0
1603221900000|2020-10-20 19:25:00|5558.5|5556.7|5561.6|5559.8|5563.1|5561.3|5553.6|5551.8|0
1603222200000|2020-10-20 19:30:00|5561.1|5559.3|5558.6|5556.8|5561.1|5559.3|5553.9|5552.1|0
1603222500000|2020-10-20 19:35:00|5558.2|5556.4|5557.9|5556.1|5560.1|5558.3|5547.1|5545.3|0
1603222800000|2020-10-20 19:40:00|5557.8|5556|5572.4|5570.6|5575.8|5574|5557.8|5556|0
1603223100000|2020-10-20 19:45:00|5572.1|5570.3|5559.5|5557.7|5572.1|5570.3|5559.5|5557.7|0
1603223400000|2020-10-20 19:50:00|5557.7|5555.9|5562.4|5560.6|5568.8|5567|5553.4|5551.6|0
1603223700000|2020-10-20 19:55:00|5561.2|5559.4|5555.6|5553.8|5562.4|5560.6|5555.1|5553.3|0
1603224000000|2020-10-20 20:00:00|5555.8|5552.8|5511.7|5508.7|5557.1|5554.1|5501.9|5498.9|0
1603224300000|2020-10-20 20:05:00|5511.5|5508.5|5519.9|5516.9|5521.9|5518.9|5504.3|5501.3|0
1603224600000|2020-10-20 20:10:00|5520.1|5517.1|5558.2|5555.2|5558.7|5555.7|5520.1|5517.1|0
1603224900000|2020-10-20 20:15:00|5558.5|5555.5|5557.9|5554.9|5561.7|5558.7|5554.6|5551.6|0
1603225200000|2020-10-20 20:20:00|5557.8|5554.8|5564.8|5561.8|5565.7|5562.7|5556.7|5553.7|0
1603225500000|2020-10-20 20:25:00|5565.1|5562.1|5565.2|5562.2|5568.4|5565.4|5562.5|5559.5|0
1603225800000|2020-10-20 20:30:00|5565.3|5562.3|5568.6|5565.6|5570|5567|5564.3|5561.3|0
1603226100000|2020-10-20 20:35:00|5568.2|5565.2|5557.5|5554.5|5568.4|5565.4|5557.5|5554.5|0
1603226400000|2020-10-20 20:40:00|5557.3|5554.3|5561.5|5558.5|5562.2|5559.2|5556.9|5553.9|0
1603226700000|2020-10-20 20:45:00|5561.4|5558.4|5565.3|5562.3|5567.1|5564.1|5561.4|5558.4|0
1603227000000|2020-10-20 20:50:00|5565.2|5562.2|5567.8|5564.8|5567.8|5564.8|5564.8|5561.8|0
1603227300000|2020-10-20 20:55:00|5567.7|5564.7|5565.6|5562.6|5569.2|5566.2|5563.3|5560.3|0
1603227600000|2020-10-20 21:00:00|5565.5|5562.5|5568.8|5565.8|5570.6|5567.6|5564.5|5561.5|0
1603227900000|2020-10-20 21:05:00|5568.9|5565.9|5572.3|5569.3|5572.9|5569.9|5567.9|5564.9|0
1603228200000|2020-10-20 21:10:00|5572.4|5569.4|5575|5572|5577.7|5574.7|5570.3|5567.3|0
1603228500000|2020-10-20 21:15:00|5574.9|5571.9|5570.7|5567.7|5576.1|5573.1|5569.9|5566.9|0
1603228800000|2020-10-20 21:20:00|5570.6|5567.6|5567.9|5564.9|5570.6|5567.6|5566.7|5563.7|0
1603229100000|2020-10-20 21:25:00|5569.1|5566.1|5569|5566|5569.7|5566.7|5567.1|5564.1|0
1603229400000|2020-10-20 21:30:00|5569.6|5566.6|5574.4|5571.4|5575.4|5572.4|5569.5|5566.5|0
1603229700000|2020-10-20 21:35:00|5574.6|5571.6|5574.5|5571.5|5575.4|5572.4|5572.9|5569.9|0
1603230000000|2020-10-20 21:40:00|5574.6|5571.6|5575.5|5572.5|5576.1|5573.1|5572.7|5569.7|0
1603230300000|2020-10-20 21:45:00|5575.4|5572.4|5573.5|5570.5|5575.4|5572.4|5571.8|5568.8|0
1603230600000|2020-10-20 21:50:00|5573.2|5570.2|5573.9|5570.9|5574.3|5571.3|5571.6|5568.6|0
1603230900000|2020-10-20 21:55:00|5573.8|5570.8|5578.8|5575.8|5579|5576|5573.7|5570.7|0
1603231200000|2020-10-20 22:00:00|5579.1|5576.1|5586.3|5583.3|5587.3|5584.3|5579.1|5576.1|0
1603231500000|2020-10-20 22:05:00|5586.2|5583.2|5585.1|5582.1|5586.9|5583.9|5584.2|5581.2|0
1603231800000|2020-10-20 22:10:00|5585|5582|5583.8|5580.8|5585.2|5582.2|5582.7|5579.7|0
1603232100000|2020-10-20 22:15:00|5584.1|5581.1|5587.6|5584.6|5588.5|5585.5|5582.7|5579.7|0
1603232400000|2020-10-20 22:20:00|5587.8|5584.8|5586.9|5583.9|5589.9|5586.9|5586.8|5583.8|0
1603232700000|2020-10-20 22:25:00|5587|5584|5582.4|5579.4|5587.2|5584.2|5582.4|5579.4|0
1603233000000|2020-10-20 22:30:00|5582.3|5579.3|5582.8|5579.8|5583.5|5580.5|5582|5579|0
1603233300000|2020-10-20 22:35:00|5582.7|5579.7|5583.5|5580.5|5584|5581|5582.4|5579.4|0
1603233600000|2020-10-20 22:40:00|5583.7|5580.7|5583.8|5580.8|5584.3|5581.3|5582.9|5579.9|0
1603233900000|2020-10-20 22:45:00|5583.9|5580.9|5583.6|5580.6|5584.5|5581.5|5583.4|5580.4|0
1603234200000|2020-10-20 22:50:00|5583.7|5580.7|5581.6|5578.6|5584.7|5581.7|5581.6|5578.6|0
1603234500000|2020-10-20 22:55:00|5581.7|5578.7|5582.9|5579.9|5582.9|5579.9|5580.6|5577.6|0
1603234800000|2020-10-20 23:00:00|5583|5580|5586.2|5583.2|5586.2|5583.2|5582.8|5579.8|0
1603235100000|2020-10-20 23:05:00|5586.3|5583.3|5586.9|5583.9|5586.9|5583.9|5585.6|5582.6|0
1603235400000|2020-10-20 23:10:00|5587.3|5584.3|5587.8|5584.8|5588.3|5585.3|5586.7|5583.7|0
1603235700000|2020-10-20 23:15:00|5587.9|5584.9|5588.7|5585.7|5588.9|5585.9|5587.4|5584.4|0
1603236000000|2020-10-20 23:20:00|5588.6|5585.6|5589.2|5586.2|5589.6|5586.6|5587.9|5584.9|0
1603236300000|2020-10-20 23:25:00|5588.9|5585.9|5588.4|5585.4|5589.2|5586.2|5588.4|5585.4|0
1603236600000|2020-10-20 23:30:00|5588.3|5585.3|5588.5|5585.5|5588.6|5585.6|5588|5585|0
1603236900000|2020-10-20 23:35:00|5588.4|5585.4|5587.6|5584.6|5588.8|5585.8|5586.7|5583.7|0
1603237200000|2020-10-20 23:40:00|5587.3|5584.3|5586.3|5583.3|5587.6|5584.6|5585.9|5582.9|0
1603237500000|2020-10-20 23:45:00|5586.2|5583.2|5585.9|5582.9|5586.4|5583.4|5585.4|5582.4|0
1603237800000|2020-10-20 23:50:00|5586|5583|5585|5582|5586.1|5583.1|5583.8|5580.8|0
1603238100000|2020-10-20 23:55:00|5584.9|5581.9|5588.9|5583.9|5590.4|5587.4|5583.4|5580.4|0
1603238400000|2020-10-21 00:00:00|5589|5584|5588|5583|5589.9|5584.9|5586.1|5581.1|0
1603238700000|2020-10-21 00:05:00|5587.5|5582.5|5588.2|5583.2|5589|5584|5585.3|5580.3|0
1603239000000|2020-10-21 00:10:00|5588.3|5583.3|5589.3|5584.3|5591.3|5586.3|5587.6|5582.6|0
1603239300000|2020-10-21 00:15:00|5589.4|5584.4|5596.1|5591.1|5597.1|5592.1|5587.5|5582.5|0
1603239600000|2020-10-21 00:20:00|5596.2|5591.2|5599.7|5594.7|5602|5597|5596.2|5591.2|0
1603239900000|2020-10-21 00:25:00|5599.8|5594.8|5599.4|5594.4|5601.2|5596.2|5598.3|5593.3|0
1603240200000|2020-10-21 00:30:00|5599.5|5594.5|5600.8|5595.8|5602.1|5597.1|5599.2|5594.2|0
1603240500000|2020-10-21 00:35:00|5600.9|5595.9|5598|5593|5601|5596|5596.8|5591.8|0
1603240800000|2020-10-21 00:40:00|5597.7|5592.7|5601.4|5596.4|5602|5597|5597.1|5592.1|0
1603241100000|2020-10-21 00:45:00|5601.5|5596.5|5595.8|5590.8|5601.5|5596.5|5593.7|5588.7|0
1603241400000|2020-10-21 00:50:00|5595.9|5590.9|5598.9|5593.9|5599.5|5594.5|5595.4|5590.4|0
1603241700000|2020-10-21 00:55:00|5599.1|5594.1|5596.9|5591.9|5601.5|5596.5|5596|5591|0
1603242000000|2020-10-21 01:00:00|5597.1|5592.1|5595.3|5590.3|5600.1|5595.1|5594.5|5589.5|0
1603242300000|2020-10-21 01:05:00|5595.1|5590.1|5596.5|5591.5|5598.7|5593.7|5595|5590|0
1603242600000|2020-10-21 01:10:00|5596.7|5591.7|5597.6|5592.6|5597.7|5592.7|5595.2|5590.2|0
1603242900000|2020-10-21 01:15:00|5597.5|5592.5|5597.3|5592.3|5600.5|5595.5|5597|5592|0
1603243200000|2020-10-21 01:20:00|5597.5|5592.5|5595.9|5590.9|5598.3|5593.3|5594.4|5589.4|0
1603243500000|2020-10-21 01:25:00|5596|5591|5598.4|5593.4|5598.8|5593.8|5595.2|5590.2|0
1603243800000|2020-10-21 01:30:00|5598.5|5593.5|5594.6|5589.6|5599.6|5594.6|5590.5|5585.5|0
1603244100000|2020-10-21 01:35:00|5594.4|5589.4|5596|5591|5596.7|5591.7|5593.9|5588.9|0
1603244400000|2020-10-21 01:40:00|5596.1|5591.1|5597.1|5592.1|5597.8|5592.8|5595.7|5590.7|0
1603244700000|2020-10-21 01:45:00|5597.3|5592.3|5600.2|5595.2|5603.2|5598.2|5597.3|5592.3|0
1603245000000|2020-10-21 01:50:00|5600.3|5595.3|5598.7|5593.7|5601.8|5596.8|5598.7|5593.7|0
1603245300000|2020-10-21 01:55:00|5598.6|5593.6|5598.8|5593.8|5599.6|5594.6|5598.1|5593.1|0
1603245600000|2020-10-21 02:00:00|5599.3|5594.3|5600.6|5595.6|5601.7|5596.7|5598.7|5593.7|0
1603245900000|2020-10-21 02:05:00|5600.3|5595.3|5601.2|5596.2|5601.6|5596.6|5598.9|5593.9|0
1603246200000|2020-10-21 02:10:00|5601.1|5596.1|5602.6|5597.6|5605.8|5600.8|5600.2|5595.2|0
1603246500000|2020-10-21 02:15:00|5602.5|5597.5|5600.6|5595.6|5603.7|5598.7|5600.2|5595.2|0
1603246800000|2020-10-21 02:20:00|5600.5|5595.5|5600.7|5595.7|5601.4|5596.4|5598.5|5593.5|0
1603247100000|2020-10-21 02:25:00|5600.9|5595.9|5598.2|5593.2|5602.6|5597.6|5598.1|5593.1|0
1603247400000|2020-10-21 02:30:00|5598.1|5593.1|5597.1|5592.1|5599.5|5594.5|5596.8|5591.8|0
1603247700000|2020-10-21 02:35:00|5597.2|5592.2|5594.8|5589.8|5597.8|5592.8|5594.8|5589.8|0
1603248000000|2020-10-21 02:40:00|5594.7|5589.7|5597.2|5592.2|5599.5|5594.5|5594.1|5589.1|0
1603248300000|2020-10-21 02:45:00|5597|5592|5602.4|5597.4|5605|5600|5596.6|5591.6|0
1603248600000|2020-10-21 02:50:00|5602.5|5597.5|5602.9|5597.9|5603.5|5598.5|5599.9|5594.9|0
1603248900000|2020-10-21 02:55:00|5602.8|5597.8|5597.7|5592.7|5603.1|5598.1|5597.7|5592.7|0
1603249200000|2020-10-21 03:00:00|5597.3|5592.3|5597.2|5592.2|5599.2|5594.2|5596.7|5591.7|0
1603249500000|2020-10-21 03:05:00|5597|5592|5598.8|5593.8|5599.6|5594.6|5595.3|5590.3|0
1603249800000|2020-10-21 03:10:00|5598.9|5593.9|5598.6|5593.6|5600.4|5595.4|5597.5|5592.5|0
1603250100000|2020-10-21 03:15:00|5598.7|5593.7|5596.5|5591.5|5598.9|5593.9|5595.6|5590.6|0
1603250400000|2020-10-21 03:20:00|5596.4|5591.4|5597.9|5592.9|5599.1|5594.1|5595.9|5590.9|0
1603250700000|2020-10-21 03:25:00|5598|5593|5597.8|5592.8|5599.5|5594.5|5597.4|5592.4|0
1603251000000|2020-10-21 03:30:00|5597.7|5592.7|5597.8|5592.8|5599.3|5594.3|5597.4|5592.4|0
1603251300000|2020-10-21 03:35:00|5597.9|5592.9|5596.8|5591.8|5598.4|5593.4|5596.6|5591.6|0
1603251600000|2020-10-21 03:40:00|5596.6|5591.6|5598.2|5593.2|5599.4|5594.4|5596|5591|0
1603251900000|2020-10-21 03:45:00|5598.1|5593.1|5606.4|5601.4|5608|5603|5597.3|5592.3|0
1603252200000|2020-10-21 03:50:00|5606.2|5601.2|5603.4|5598.4|5606.2|5601.2|5603.3|5598.3|0
1603252500000|2020-10-21 03:55:00|5603.5|5598.5|5601.2|5596.2|5604.2|5599.2|5600.7|5595.7|0
1603252800000|2020-10-21 04:00:00|5601.4|5596.4|5602.3|5597.3|5602.9|5597.9|5600.7|5595.7|0
1603253100000|2020-10-21 04:05:00|5602.1|5597.1|5600.8|5595.8|5602.1|5597.1|5600.5|5595.5|0
1603253400000|2020-10-21 04:10:00|5600.7|5595.7|5601.3|5596.3|5601.9|5596.9|5599.9|5594.9|0
1603253700000|2020-10-21 04:15:00|5601.1|5596.1|5602.2|5597.2|5602.3|5597.3|5600.2|5595.2|0
1603254000000|2020-10-21 04:20:00|5602.1|5597.1|5602.6|5597.6|5603.3|5598.3|5600.8|5595.8|0
1603254300000|2020-10-21 04:25:00|5602.5|5597.5|5603.5|5598.5|5605.1|5600.1|5601.9|5596.9|0
1603254600000|2020-10-21 04:30:00|5603.4|5598.4|5604.6|5599.6|5604.6|5599.6|5601.7|5596.7|0
1603254900000|2020-10-21 04:35:00|5604.7|5599.7|5604.8|5599.8|5606.3|5601.3|5603.4|5598.4|0
1603255200000|2020-10-21 04:40:00|5605|5600|5604.2|5599.2|5605.3|5600.3|5604|5599|0
1603255500000|2020-10-21 04:45:00|5604.3|5599.3|5603.8|5598.8|5604.8|5599.8|5603.6|5598.6|0
1603255800000|2020-10-21 04:50:00|5603.7|5598.7|5604|5599|5604.1|5599.1|5601.9|5596.9|0
1603256100000|2020-10-21 04:55:00|5604.1|5599.1|5603.1|5598.1|5604.3|5599.3|5602.2|5597.2|0
1603256400000|2020-10-21 05:00:00|5603.2|5598.2|5604|5599|5605.6|5600.6|5603.2|5598.2|0
1603256700000|2020-10-21 05:05:00|5603.9|5598.9|5599.8|5594.8|5605.3|5600.3|5599.8|5594.8|0
1603257000000|2020-10-21 05:10:00|5599.6|5594.6|5601.2|5596.2|5601.5|5596.5|5598.7|5593.7|0
1603257300000|2020-10-21 05:15:00|5601.3|5596.3|5597.3|5592.3|5601.6|5596.6|5596.1|5591.1|0
1603257600000|2020-10-21 05:20:00|5597.5|5592.5|5593.9|5588.9|5597.6|5592.6|5590.3|5585.3|0
1603257900000|2020-10-21 05:25:00|5594|5589|5591|5586|5594|5589|5590.2|5585.2|0
1603258200000|2020-10-21 05:30:00|5590.9|5585.9|5591.5|5586.5|5592.6|5587.6|5588.3|5583.3|0
1603258500000|2020-10-21 05:35:00|5591.1|5586.1|5585.6|5580.6|5591.1|5586.1|5580.3|5575.3|0
1603258800000|2020-10-21 05:40:00|5585.8|5580.8|5589.4|5584.4|5589.7|5584.7|5585.7|5580.7|0
1603259100000|2020-10-21 05:45:00|5589.5|5584.5|5587.3|5582.3|5589.6|5584.6|5587.2|5582.2|0
1603259400000|2020-10-21 05:50:00|5586.9|5581.9|5589|5584|5589|5584|5585.1|5580.1|0
1603259700000|2020-10-21 05:55:00|5589.1|5584.1|5589.2|5584.2|5591.4|5586.4|5588.9|5583.9|0
1603260000000|2020-10-21 06:00:00|5589.7|5584.7|5590.5|5585.5|5591.3|5586.3|5586.4|5581.4|0
1603260300000|2020-10-21 06:05:00|5590.6|5585.6|5590.9|5585.9|5591.4|5586.4|5588|5583|0
1603260600000|2020-10-21 06:10:00|5590.8|5585.8|5597.2|5592.2|5597.2|5592.2|5590.3|5585.3|0
1603260900000|2020-10-21 06:15:00|5597|5592|5598.1|5593.1|5598.2|5593.2|5595.3|5590.3|0
1603261200000|2020-10-21 06:20:00|5598.5|5593.5|5601.3|5596.3|5606.1|5601.1|5597.8|5592.8|0
1603261500000|2020-10-21 06:25:00|5601.4|5596.4|5602.1|5597.1|5602.6|5597.6|5599.8|5594.8|0
1603261800000|2020-10-21 06:30:00|5602|5597|5602|5597|5602.5|5597.5|5600.5|5595.5|0
1603262100000|2020-10-21 06:35:00|5602.4|5597.4|5602.7|5597.7|5604|5599|5600.6|5595.6|0
1603262400000|2020-10-21 06:40:00|5602.6|5597.6|5606.7|5601.7|5608.3|5603.3|5602.3|5597.3|0
1603262700000|2020-10-21 06:45:00|5606.8|5601.8|5605.9|5600.9|5606.8|5601.8|5604.8|5599.8|0
1603263000000|2020-10-21 06:50:00|5605.8|5600.8|5604|5599|5606.8|5601.8|5602.4|5597.4|0
1603263300000|2020-10-21 06:55:00|5603.8|5598.8|5599.6|5594.6|5605.9|5600.9|5598.2|5593.2|0
1603263600000|2020-10-21 07:00:00|5599.2|5594.2|5591|5586|5599.2|5594.2|5590.7|5585.7|0
1603263900000|2020-10-21 07:05:00|5591.1|5586.1|5582.2|5577.2|5591.1|5586.1|5581.6|5576.6|0
1603264200000|2020-10-21 07:10:00|5582.3|5577.3|5573.3|5568.3|5582.4|5577.4|5567|5562|0
1603264500000|2020-10-21 07:15:00|5573.5|5568.5|5566.3|5561.3|5573.7|5568.7|5562.1|5557.1|0
1603264800000|2020-10-21 07:20:00|5566.4|5561.4|5563.1|5558.1|5566.6|5561.6|5562|5557|0
1603265100000|2020-10-21 07:25:00|5563|5558|5563.8|5558.8|5565.1|5560.1|5558.2|5553.2|0
1603265400000|2020-10-21 07:30:00|5564.1|5559.1|5566.8|5561.8|5566.9|5561.9|5559.7|5554.7|0
1603265700000|2020-10-21 07:35:00|5566.7|5561.7|5566.4|5561.4|5567.4|5562.4|5562.6|5557.6|0
1603266000000|2020-10-21 07:40:00|5565.9|5560.9|5552.2|5547.2|5565.9|5560.9|5551.4|5546.4|0
1603266300000|2020-10-21 07:45:00|5552.3|5547.3|5550|5545|5555.4|5550.4|5546.8|5541.8|0
1603266600000|2020-10-21 07:50:00|5550.2|5545.2|5553|5548|5553.6|5548.6|5546.1|5541.1|0
1603266900000|2020-10-21 07:55:00|5553.2|5548.2|5554.9|5549.9|5556.4|5551.4|5551.8|5546.8|0
1603267200000|2020-10-21 08:00:00|5554.8|5549.8|5575.8|5572.8|5578.1|5575.1|5554.5|5549.5|0
1603267500000|2020-10-21 08:05:00|5576|5573|5574.5|5571.5|5577.4|5574.4|5573.6|5570.6|0
1603267800000|2020-10-21 08:10:00|5574.6|5571.6|5574.8|5571.8|5575.6|5572.6|5572.4|5569.4|0
1603268100000|2020-10-21 08:15:00|5574.7|5571.7|5572.9|5569.9|5575.3|5572.3|5572.4|5569.4|0
1603268400000|2020-10-21 08:20:00|5572.8|5569.8|5559.6|5556.6|5572.8|5569.8|5558.8|5555.8|0
1603268700000|2020-10-21 08:25:00|5559.5|5556.5|5556.8|5553.8|5560.1|5557.1|5554.3|5551.3|0
1603269000000|2020-10-21 08:30:00|5556.9|5553.9|5557.8|5554.8|5559.7|5556.7|5554.8|5551.8|0
1603269300000|2020-10-21 08:35:00|5558.2|5555.2|5561.6|5558.6|5561.7|5558.7|5558.2|5555.2|0
1603269600000|2020-10-21 08:40:00|5561.2|5558.2|5561.5|5558.5|5561.9|5558.9|5560.1|5557.1|0
1603269900000|2020-10-21 08:45:00|5561.4|5558.4|5560.7|5557.7|5561.7|5558.7|5558.6|5555.6|0
1603270200000|2020-10-21 08:50:00|5560.2|5557.2|5562|5559|5562.7|5559.7|5559.9|5556.9|0
1603270500000|2020-10-21 08:55:00|5561.9|5558.9|5548.7|5545.7|5562.5|5559.5|5548.2|5545.2|0
1603270800000|2020-10-21 09:00:00|5548.6|5545.6|5552.4|5549.4|5552.5|5549.5|5543.8|5540.8|0
1603271100000|2020-10-21 09:05:00|5552.2|5549.2|5557.6|5554.6|5558.6|5555.6|5552.2|5549.2|0
1603271400000|2020-10-21 09:10:00|5557.3|5554.3|5559.8|5556.8|5560.1|5557.1|5554.1|5551.1|0
1603271700000|2020-10-21 09:15:00|5559.9|5556.9|5561.7|5558.7|5562.7|5559.7|5558.2|5555.2|0
1603272000000|2020-10-21 09:20:00|5561.8|5558.8|5565.3|5562.3|5565.5|5562.5|5561.3|5558.3|0
1603272300000|2020-10-21 09:25:00|5565.1|5562.1|5566.5|5563.5|5566.6|5563.6|5565.1|5562.1|0
1603272600000|2020-10-21 09:30:00|5566.7|5563.7|5565.2|5562.2|5567.3|5564.3|5565.2|5562.2|0
1603272900000|2020-10-21 09:35:00|5565.4|5562.4|5570.8|5567.8|5571|5568|5565.4|5562.4|0
1603273200000|2020-10-21 09:40:00|5570.5|5567.5|5574|5571|5574|5571|5570.2|5567.2|0
1603273500000|2020-10-21 09:45:00|5573.4|5570.4|5578|5575|5584.9|5581.9|5572.9|5569.9|0
1603273800000|2020-10-21 09:50:00|5578.6|5575.6|5579.5|5576.5|5584|5581|5578|5575|0
1603274100000|2020-10-21 09:55:00|5578.9|5575.9|5579.7|5576.7|5580.1|5577.1|5577.2|5574.2|0
1603274400000|2020-10-21 10:00:00|5579.8|5576.8|5581|5578|5582|5579|5579.8|5576.8|0
1603274700000|2020-10-21 10:05:00|5580.9|5577.9|5580.6|5577.6|5581.4|5578.4|5580.4|5577.4|0
1603275000000|2020-10-21 10:10:00|5580.5|5577.5|5577.1|5574.1|5581|5578|5576.8|5573.8|0
1603275300000|2020-10-21 10:15:00|5577|5574|5576.1|5573.1|5578.4|5575.4|5575.4|5572.4|0
1603275600000|2020-10-21 10:20:00|5576.2|5573.2|5576.9|5573.9|5578.6|5575.6|5575.4|5572.4|0
1603275900000|2020-10-21 10:25:00|5577|5574|5576.2|5573.2|5578.8|5575.8|5575.9|5572.9|0
1603276200000|2020-10-21 10:30:00|5576.1|5573.1|5576.5|5573.5|5576.5|5573.5|5575.4|5572.4|0
1603276500000|2020-10-21 10:35:00|5576.3|5573.3|5586.6|5583.6|5588|5585|5576.2|5573.2|0
1603276800000|2020-10-21 10:40:00|5586.9|5583.9|5588.1|5585.1|5591.1|5588.1|5586.9|5583.9|0
1603277100000|2020-10-21 10:45:00|5587.9|5584.9|5595|5592|5595.1|5592.1|5587.9|5584.9|0
1603277400000|2020-10-21 10:50:00|5594.8|5591.8|5594.7|5591.7|5595.6|5592.6|5591.4|5588.4|0
1603277700000|2020-10-21 10:55:00|5595|5592|5593.4|5590.4|5596.6|5593.6|5593|5590|0
1603278000000|2020-10-21 11:00:00|5594.6|5591.6|5585.3|5582.3|5594.6|5591.6|5583.8|5580.8|0
1603278300000|2020-10-21 11:05:00|5585.2|5582.2|5576.5|5573.5|5586.2|5583.2|5575.9|5572.9|0
1603278600000|2020-10-21 11:10:00|5576.4|5573.4|5577.6|5574.6|5580.3|5577.3|5574.7|5571.7|0
1603278900000|2020-10-21 11:15:00|5577.5|5574.5|5577.5|5574.5|5578.8|5575.8|5574|5571|0
1603279200000|2020-10-21 11:20:00|5577.6|5574.6|5576|5573|5579.3|5576.3|5574.3|5571.3|0
1603279500000|2020-10-21 11:25:00|5576.2|5573.2|5570.4|5567.4|5576.8|5573.8|5569.6|5566.6|0
1603279800000|2020-10-21 11:30:00|5570.6|5567.6|5572.3|5569.3|5572.9|5569.9|5564.9|5561.9|0
1603280100000|2020-10-21 11:35:00|5572.5|5569.5|5571.4|5568.4|5573.4|5570.4|5570.2|5567.2|0
1603280400000|2020-10-21 11:40:00|5571.9|5568.9|5573.2|5570.2|5573.8|5570.8|5570.9|5567.9|0
1603280700000|2020-10-21 11:45:00|5574.5|5571.5|5571.2|5568.2|5574.5|5571.5|5569.9|5566.9|0
1603281000000|2020-10-21 11:50:00|5571|5568|5571.8|5568.8|5571.8|5568.8|5570.2|5567.2|0
1603281300000|2020-10-21 11:55:00|5572.2|5569.2|5572.6|5569.6|5574.4|5571.4|5572.2|5569.2|0
1603281600000|2020-10-21 12:00:00|5572.5|5569.5|5575.4|5572.4|5578.1|5575.1|5571.8|5568.8|0
1603281900000|2020-10-21 12:05:00|5575.8|5572.8|5576|5573|5577.7|5574.7|5575|5572|0
1603282200000|2020-10-21 12:10:00|5575.8|5572.8|5578.2|5575.2|5580|5577|5575.7|5572.7|0
1603282500000|2020-10-21 12:15:00|5578.1|5575.1|5579.2|5576.2|5579.4|5576.4|5577.6|5574.6|0
1603282800000|2020-10-21 12:20:00|5579.1|5576.1|5587|5584|5587|5584|5579.1|5576.1|0
1603283100000|2020-10-21 12:25:00|5586.5|5583.5|5590.9|5587.9|5591.3|5588.3|5586.5|5583.5|0
1603283400000|2020-10-21 12:30:00|5591.2|5588.2|5588.9|5585.9|5591.2|5588.2|5588|5585|0
1603283700000|2020-10-21 12:35:00|5588.7|5585.7|5595.9|5592.9|5596.3|5593.3|5588.2|5585.2|0
1603284000000|2020-10-21 12:40:00|5596.2|5593.2|5602.7|5599.7|5604.5|5601.5|5595.9|5592.9|0
1603284300000|2020-10-21 12:45:00|5601.9|5598.9|5604.3|5601.3|5606.5|5603.5|5601.8|5598.8|0
1603284600000|2020-10-21 12:50:00|5604.2|5601.2|5607.9|5604.9|5608.3|5605.3|5602.8|5599.8|0
1603284900000|2020-10-21 12:55:00|5607.2|5604.2|5603.8|5600.8|5608.3|5605.3|5603.1|5600.1|0
1603285200000|2020-10-21 13:00:00|5603.7|5600.7|5602|5599|5604.4|5601.4|5599.2|5596.2|0
1603285500000|2020-10-21 13:05:00|5601.8|5598.8|5605.6|5602.6|5607.2|5604.2|5601.8|5598.8|0
1603285800000|2020-10-21 13:10:00|5605.7|5602.7|5606.1|5603.1|5606.8|5603.8|5604.2|5601.2|0
1603286100000|2020-10-21 13:15:00|5606.4|5603.4|5604|5601|5606.7|5603.7|5603.3|5600.3|0
1603286400000|2020-10-21 13:20:00|5603.8|5600.8|5608.4|5605.4|5610|5607|5603.1|5600.1|0
1603286700000|2020-10-21 13:25:00|5608.5|5605.5|5601|5598|5608.5|5605.5|5598.4|5595.4|0
1603287000000|2020-10-21 13:30:00|5601.5|5598.5|5625.3|5623.5|5629|5627.2|5590.1|5588.3|0
1603287300000|2020-10-21 13:35:00|5625.1|5623.3|5646.8|5645|5646.8|5645|5617.3|5615.5|0
1603287600000|2020-10-21 13:40:00|5647.9|5646.1|5648.2|5646.4|5659.8|5658|5646.1|5644.3|0
1603287900000|2020-10-21 13:45:00|5648.3|5646.5|5651.8|5650|5658.7|5656.9|5642.9|5641.1|0
1603288200000|2020-10-21 13:50:00|5650.9|5649.1|5656|5654.2|5657.2|5655.4|5644|5642.2|0
1603288500000|2020-10-21 13:55:00|5656.2|5654.4|5666.3|5664.5|5670.9|5669.1|5652.4|5650.6|0
1603288800000|2020-10-21 14:00:00|5666|5664.2|5649.9|5648.1|5668.2|5666.4|5648.6|5646.8|0
1603289100000|2020-10-21 14:05:00|5650.1|5648.3|5649.5|5647.7|5657.3|5655.5|5642.4|5640.6|0
1603289400000|2020-10-21 14:10:00|5649.6|5647.8|5653.7|5651.9|5657.4|5655.6|5644.7|5642.9|0
1603289700000|2020-10-21 14:15:00|5654.2|5652.4|5657.7|5655.9|5657.9|5656.1|5647.9|5646.1|0
1603290000000|2020-10-21 14:20:00|5657.8|5656|5648.8|5647|5662|5660.2|5648.8|5647|0
1603290300000|2020-10-21 14:25:00|5648.7|5646.9|5652|5650.2|5652.8|5651|5644|5642.2|0
1603290600000|2020-10-21 14:30:00|5652|5650.2|5640.1|5638.3|5654.5|5652.7|5639|5637.2|0
1603290900000|2020-10-21 14:35:00|5640.3|5638.5|5632.2|5630.4|5641.2|5639.4|5627.4|5625.6|0
1603291200000|2020-10-21 14:40:00|5632.5|5630.7|5639.7|5637.9|5641.4|5639.6|5631|5629.2|0
1603291500000|2020-10-21 14:45:00|5639.5|5637.7|5624.3|5622.5|5644.4|5642.6|5623.9|5622.1|0
1603291800000|2020-10-21 14:50:00|5624.5|5622.7|5623.8|5622|5628.1|5626.3|5618.2|5616.4|0
1603292100000|2020-10-21 14:55:00|5625.1|5623.3|5621.8|5620|5628.3|5626.5|5618|5616.2|0
1603292400000|2020-10-21 15:00:00|5622|5620.2|5615.2|5613.4|5626.6|5624.8|5614.5|5612.7|0
1603292700000|2020-10-21 15:05:00|5615.1|5613.3|5612.7|5610.9|5619.9|5618.1|5611|5609.2|0
1603293000000|2020-10-21 15:10:00|5612.5|5610.7|5601.4|5599.6|5612.5|5610.7|5595.8|5594|0
1603293300000|2020-10-21 15:15:00|5601|5599.2|5594.7|5592.9|5601.1|5599.3|5587.8|5586|0
1603293600000|2020-10-21 15:20:00|5595|5593.2|5598|5596.2|5599.1|5597.3|5590.2|5588.4|0
1603293900000|2020-10-21 15:25:00|5597.9|5596.1|5613.7|5611.9|5614.4|5612.6|5595|5593.2|0
1603294200000|2020-10-21 15:30:00|5613|5611.2|5616.1|5614.3|5620.5|5618.7|5611.7|5609.9|0
1603294500000|2020-10-21 15:35:00|5615.9|5614.1|5628.6|5626.8|5629.1|5627.3|5615.6|5613.8|0
1603294800000|2020-10-21 15:40:00|5628.8|5627|5622.6|5620.8|5631.5|5629.7|5620.4|5618.6|0
1603295100000|2020-10-21 15:45:00|5622.7|5620.9|5626.8|5625|5628.7|5626.9|5620.8|5619|0
1603295400000|2020-10-21 15:50:00|5626.9|5625.1|5625|5623.2|5628.5|5626.7|5622.7|5620.9|0
1603295700000|2020-10-21 15:55:00|5624.5|5622.7|5611.1|5609.3|5624.5|5622.7|5604.9|5603.1|0
1603296000000|2020-10-21 16:00:00|5611.7|5609.9|5611.6|5609.8|5613.2|5611.4|5603.2|5601.4|0
1603296300000|2020-10-21 16:05:00|5611.5|5609.7|5614.4|5612.6|5619.3|5617.5|5607.4|5605.6|0
1603296600000|2020-10-21 16:10:00|5613.3|5611.5|5611.6|5609.8|5613.6|5611.8|5601.1|5599.3|0
1603296900000|2020-10-21 16:15:00|5611.4|5609.6|5605.5|5603.7|5615.6|5613.8|5605.5|5603.7|0
1603297200000|2020-10-21 16:20:00|5605.6|5603.8|5632.7|5630.9|5643.6|5641.8|5604.7|5602.9|0
1603297500000|2020-10-21 16:25:00|5633.4|5631.6|5630.9|5629.1|5640.5|5638.7|5624.7|5622.9|0
1603297800000|2020-10-21 16:30:00|5630.7|5628.9|5613|5611.2|5633.1|5631.3|5611.6|5609.8|0
1603298100000|2020-10-21 16:35:00|5613.3|5611.5|5617.5|5615.7|5619.1|5617.3|5608.7|5606.9|0
1603298400000|2020-10-21 16:40:00|5617.6|5615.8|5610.3|5608.5|5618.9|5617.1|5604.8|5603|0
1603298700000|2020-10-21 16:45:00|5610.4|5608.6|5607|5605.2|5616.6|5614.8|5603.5|5601.7|0
1603299000000|2020-10-21 16:50:00|5607.1|5605.3|5608.1|5606.3|5613.3|5611.5|5604.8|5603|0
1603299300000|2020-10-21 16:55:00|5608|5606.2|5603.4|5601.6|5612.6|5610.8|5601.4|5599.6|0
1603299600000|2020-10-21 17:00:00|5603.2|5601.4|5610.9|5609.1|5611.5|5609.7|5599.9|5598.1|0
1603299900000|2020-10-21 17:05:00|5610.8|5609|5610.4|5608.6|5611.3|5609.5|5603.2|5601.4|0
1603300200000|2020-10-21 17:10:00|5610.2|5608.4|5619.1|5617.3|5620.2|5618.4|5606.9|5605.1|0
1603300500000|2020-10-21 17:15:00|5619|5617.2|5622.4|5620.6|5626.6|5624.8|5619|5617.2|0
1603300800000|2020-10-21 17:20:00|5622.1|5620.3|5623.2|5621.4|5623.2|5621.4|5615.9|5614.1|0
1603301100000|2020-10-21 17:25:00|5623.3|5621.5|5618.3|5616.5|5624.1|5622.3|5617.8|5616|0
1603301400000|2020-10-21 17:30:00|5618.5|5616.7|5623.7|5621.9|5627.8|5626|5618.5|5616.7|0
1603301700000|2020-10-21 17:35:00|5623.6|5621.8|5611.5|5609.7|5625.2|5623.4|5610.6|5608.8|0
1603302000000|2020-10-21 17:40:00|5611.8|5610|5617.6|5615.8|5617.6|5615.8|5609.9|5608.1|0
1603302300000|2020-10-21 17:45:00|5617.2|5615.4|5620.1|5618.3|5623.4|5621.6|5616.1|5614.3|0
1603302600000|2020-10-21 17:50:00|5620.3|5618.5|5615.5|5613.7|5629.5|5627.7|5615.2|5613.4|0
1603302900000|2020-10-21 17:55:00|5615.4|5613.6|5612.4|5610.6|5616.8|5615|5610.6|5608.8|0
1603303200000|2020-10-21 18:00:00|5613.2|5611.4|5614.9|5613.1|5623.7|5621.9|5609.2|5607.4|0
1603303500000|2020-10-21 18:05:00|5614.8|5613|5618.8|5617|5619.9|5618.1|5611.3|5609.5|0
1603303800000|2020-10-21 18:10:00|5619|5617.2|5617.2|5615.4|5622.3|5620.5|5615.2|5613.4|0
1603304100000|2020-10-21 18:15:00|5617.1|5615.3|5615|5613.2|5620.6|5618.8|5612.8|5611|0
1603304400000|2020-10-21 18:20:00|5615.1|5613.3|5613.6|5611.8|5616|5614.2|5609.2|5607.4|0
1603304700000|2020-10-21 18:25:00|5613.5|5611.7|5628|5626.2|5631.1|5629.3|5613.4|5611.6|0
1603305000000|2020-10-21 18:30:00|5628.6|5626.8|5633.4|5631.6|5634.2|5632.4|5624.7|5622.9|0
1603305300000|2020-10-21 18:35:00|5633.3|5631.5|5632|5630.2|5636.7|5634.9|5629.1|5627.3|0
1603305600000|2020-10-21 18:40:00|5631.8|5630|5637.6|5635.8|5639.7|5637.9|5630.9|5629.1|0
1603305900000|2020-10-21 18:45:00|5637.8|5636|5639.3|5637.5|5642.9|5641.1|5637.8|5636|0
1603306200000|2020-10-21 18:50:00|5639.4|5637.6|5642.2|5640.4|5645.6|5643.8|5636.9|5635.1|0
1603306500000|2020-10-21 18:55:00|5642.5|5640.7|5651.1|5649.3|5651.6|5649.8|5641.3|5639.5|0
1603306800000|2020-10-21 19:00:00|5651.4|5649.6|5638.9|5637.1|5652.7|5650.9|5637.4|5635.6|0
1603307100000|2020-10-21 19:05:00|5639.8|5638|5633.4|5631.6|5641.1|5639.3|5630.8|5629|0
1603307400000|2020-10-21 19:10:00|5633.6|5631.8|5634.5|5632.7|5639.7|5637.9|5630|5628.2|0
1603307700000|2020-10-21 19:15:00|5634.6|5632.8|5632.8|5631|5637.1|5635.3|5628.5|5626.7|0
1603308000000|2020-10-21 19:20:00|5632.7|5630.9|5638.6|5636.8|5639.3|5637.5|5631.8|5630|0
1603308300000|2020-10-21 19:25:00|5638.5|5636.7|5642.6|5640.8|5645.2|5643.4|5635.7|5633.9|0
1603308600000|2020-10-21 19:30:00|5642.7|5640.9|5633.6|5631.8|5646.4|5644.6|5631.5|5629.7|0
1603308900000|2020-10-21 19:35:00|5634.7|5632.9|5627.6|5625.8|5637.2|5635.4|5625.5|5623.7|0
1603309200000|2020-10-21 19:40:00|5627.8|5626|5618.9|5617.1|5628.4|5626.6|5618.6|5616.8|0
1603309500000|2020-10-21 19:45:00|5617.8|5616|5607.7|5605.9|5617.8|5616|5605.5|5603.7|0
1603309800000|2020-10-21 19:50:00|5607.1|5605.3|5607.5|5605.7|5615.2|5613.4|5604.7|5602.9|0
1603310100000|2020-10-21 19:55:00|5607.9|5606.1|5602.7|5600.9|5613|5611.2|5601.4|5599.6|0
1603310400000|2020-10-21 20:00:00|5603.3|5600.3|5613|5610|5614.5|5611.5|5602.9|5599.9|0
1603310700000|2020-10-21 20:05:00|5612.6|5609.6|5628.5|5625.5|5629|5626|5607.4|5604.4|0
1603311000000|2020-10-21 20:10:00|5628.6|5625.6|5628.9|5625.9|5635.7|5632.7|5626.4|5623.4|0
1603311300000|2020-10-21 20:15:00|5628.6|5625.6|5628.1|5625.1|5630.1|5627.1|5622.9|5619.9|0
1603311600000|2020-10-21 20:20:00|5628|5625|5623|5620|5628.2|5625.2|5621.3|5618.3|0
1603311900000|2020-10-21 20:25:00|5622.9|5619.9|5619.1|5616.1|5625.5|5622.5|5618.1|5615.1|0
1603312200000|2020-10-21 20:30:00|5618.9|5615.9|5620.8|5617.8|5621.4|5618.4|5614.7|5611.7|0
1603312500000|2020-10-21 20:35:00|5620.9|5617.9|5619.6|5616.6|5622.2|5619.2|5618.9|5615.9|0
1603312800000|2020-10-21 20:40:00|5619.7|5616.7|5623.7|5620.7|5623.8|5620.8|5617.9|5614.9|0
1603313100000|2020-10-21 20:45:00|5623|5620|5621.4|5618.4|5624.2|5621.2|5619.8|5616.8|0
1603313400000|2020-10-21 20:50:00|5621.3|5618.3|5624.1|5621.1|5626.3|5623.3|5621.3|5618.3|0
1603313700000|2020-10-21 20:55:00|5623.9|5620.9|5624.1|5621.1|5624.6|5621.6|5622.4|5619.4|0
1603314000000|2020-10-21 21:00:00|5624.4|5621.4|5630.8|5627.8|5631|5628|5624|5621|0
1603314300000|2020-10-21 21:05:00|5630.7|5627.7|5630.9|5627.9|5630.9|5627.9|5627.7|5624.7|0
1603314600000|2020-10-21 21:10:00|5630.7|5627.7|5631.3|5628.3|5631.9|5628.9|5629|5626|0
1603314900000|2020-10-21 21:15:00|5631.2|5628.2|5629.9|5626.9|5633.3|5630.3|5629.7|5626.7|0
1603315200000|2020-10-21 21:20:00|5630|5627|5630.4|5627.4|5630.5|5627.5|5628.4|5625.4|0
1603315500000|2020-10-21 21:25:00|5630.5|5627.5|5630.6|5627.6|5630.8|5627.8|5629.3|5626.3|0
1603315800000|2020-10-21 21:30:00|5630.5|5627.5|5629.4|5626.4|5631.4|5628.4|5629.3|5626.3|0
1603316100000|2020-10-21 21:35:00|5629.6|5626.6|5627.9|5624.9|5630.5|5627.5|5627.6|5624.6|0
1603316400000|2020-10-21 21:40:00|5627.8|5624.8|5622.5|5619.5|5628|5625|5622.5|5619.5|0
1603316700000|2020-10-21 21:45:00|5622.6|5619.6|5618.3|5615.3|5623.1|5620.1|5617.2|5614.2|0
1603317000000|2020-10-21 21:50:00|5618.4|5615.4|5621.4|5618.4|5621.5|5618.5|5618|5615|0
1603317300000|2020-10-21 21:55:00|5621.3|5618.3|5621.7|5618.7|5621.9|5618.9|5618.6|5615.6|0
1603317600000|2020-10-21 22:00:00|5621.6|5618.6|5622|5619|5623.3|5620.3|5621|5618|0
1603317900000|2020-10-21 22:05:00|5622.2|5619.2|5618.8|5615.8|5622.6|5619.6|5618.2|5615.2|0
1603318200000|2020-10-21 22:10:00|5618.7|5615.7|5619.5|5616.5|5619.6|5616.6|5618.2|5615.2|0
1603318500000|2020-10-21 22:15:00|5619.6|5616.6|5622.9|5619.9|5623.1|5620.1|5619.2|5616.2|0
1603318800000|2020-10-21 22:20:00|5623.2|5620.2|5626.9|5623.9|5627.1|5624.1|5623.1|5620.1|0
1603319100000|2020-10-21 22:25:00|5626.8|5623.8|5627.4|5624.4|5627.7|5624.7|5626.5|5623.5|0
1603319400000|2020-10-21 22:30:00|5627.3|5624.3|5629.8|5626.8|5630.1|5627.1|5627.3|5624.3|0
1603319700000|2020-10-21 22:35:00|5629.7|5626.7|5629.6|5626.6|5630.6|5627.6|5629.1|5626.1|0
1603320000000|2020-10-21 22:40:00|5629.5|5626.5|5629.1|5626.1|5629.9|5626.9|5628.5|5625.5|0
1603320300000|2020-10-21 22:45:00|5629.2|5626.2|5629.4|5626.4|5629.6|5626.6|5628.8|5625.8|0
1603320600000|2020-10-21 22:50:00|5629.3|5626.3|5627.6|5624.6|5629.4|5626.4|5627.4|5624.4|0
1603320900000|2020-10-21 22:55:00|5627.5|5624.5|5628.3|5625.3|5628.7|5625.7|5626.7|5623.7|0
1603321200000|2020-10-21 23:00:00|5628.2|5625.2|5625.5|5622.5|5628.2|5625.2|5625.5|5622.5|0
1603321500000|2020-10-21 23:05:00|5625.4|5622.4|5626.4|5623.4|5626.4|5623.4|5625.3|5622.3|0
1603321800000|2020-10-21 23:10:00|5626.3|5623.3|5626|5623|5626.5|5623.5|5626|5623|0
1603322100000|2020-10-21 23:15:00|5625.9|5622.9|5626.3|5623.3|5626.6|5623.6|5625.9|5622.9|0
1603322400000|2020-10-21 23:20:00|5626.2|5623.2|5622.9|5619.9|5626.2|5623.2|5622.8|5619.8|0
1603322700000|2020-10-21 23:25:00|5622.8|5619.8|5622.4|5619.4|5623.1|5620.1|5622.4|5619.4|0
1603323000000|2020-10-21 23:30:00|5622.3|5619.3|5621.9|5618.9|5622.7|5619.7|5621.4|5618.4|0
1603323300000|2020-10-21 23:35:00|5621.8|5618.8|5608.6|5605.6|5622.4|5619.4|5607.7|5604.7|0
1603323600000|2020-10-21 23:40:00|5608.5|5605.5|5609.8|5606.8|5612.3|5609.3|5608.1|5605.1|0
1603323900000|2020-10-21 23:45:00|5609.9|5606.9|5603|5600|5610.1|5607.1|5600.4|5597.4|0
1603324200000|2020-10-21 23:50:00|5602.9|5599.9|5602.4|5599.4|5604|5601|5601.3|5598.3|0
1603324500000|2020-10-21 23:55:00|5602.5|5599.5|5607.5|5602.5|5607.9|5603.9|5602.3|5599.3|0
1603324800000|2020-10-22 00:00:00|5607.7|5602.7|5610|5605|5613.6|5608.6|5604.1|5599.1|0
1603325100000|2020-10-22 00:05:00|5609.3|5604.3|5605.6|5600.6|5610.9|5605.9|5600.8|5595.8|0
1603325400000|2020-10-22 00:10:00|5606|5601|5595.9|5590.9|5607.2|5602.2|5593.5|5588.5|0
1603325700000|2020-10-22 00:15:00|5596.2|5591.2|5606.1|5601.1|5607.8|5602.8|5595.3|5590.3|0
1603326000000|2020-10-22 00:20:00|5605.8|5600.8|5607.3|5602.3|5609.5|5604.5|5603.9|5598.9|0
1603326300000|2020-10-22 00:25:00|5606.9|5601.9|5608|5603|5610.3|5605.3|5605.1|5600.1|0
1603326600000|2020-10-22 00:30:00|5608.4|5603.4|5607.4|5602.4|5610.3|5605.3|5603.5|5598.5|0
1603326900000|2020-10-22 00:35:00|5607.5|5602.5|5606.5|5601.5|5608.8|5603.8|5604.7|5599.7|0
1603327200000|2020-10-22 00:40:00|5606.6|5601.6|5606.2|5601.2|5608.5|5603.5|5605.6|5600.6|0
1603327500000|2020-10-22 00:45:00|5606.3|5601.3|5609.2|5604.2|5609.7|5604.7|5605.2|5600.2|0
1603327800000|2020-10-22 00:50:00|5609.3|5604.3|5610.1|5605.1|5612.5|5607.5|5609.3|5604.3|0
1603328100000|2020-10-22 00:55:00|5610.2|5605.2|5611.6|5606.6|5612.8|5607.8|5609.2|5604.2|0
1603328400000|2020-10-22 01:00:00|5612.2|5607.2|5611.6|5606.6|5612.3|5607.3|5610.3|5605.3|0
1603328700000|2020-10-22 01:05:00|5611.8|5606.8|5610.4|5605.4|5612.1|5607.1|5609.4|5604.4|0
1603329000000|2020-10-22 01:10:00|5609.2|5604.2|5611.1|5606.1|5612.3|5607.3|5609|5604|0
1603329300000|2020-10-22 01:15:00|5611.2|5606.2|5611.5|5606.5|5611.9|5606.9|5609.6|5604.6|0
1603329600000|2020-10-22 01:20:00|5611.7|5606.7|5610|5605|5612.5|5607.5|5610|5605|0
1603329900000|2020-10-22 01:25:00|5610.1|5605.1|5602.4|5597.4|5610.9|5605.9|5599.5|5594.5|0
1603330200000|2020-10-22 01:30:00|5602.5|5597.5|5607.7|5602.7|5611.2|5606.2|5601.7|5596.7|0
1603330500000|2020-10-22 01:35:00|5607.6|5602.6|5607.8|5602.8|5608.6|5603.6|5604.4|5599.4|0
1603330800000|2020-10-22 01:40:00|5607.7|5602.7|5605.9|5600.9|5608.2|5603.2|5602.8|5597.8|0
1603331100000|2020-10-22 01:45:00|5606|5601|5602.3|5597.3|5606.4|5601.4|5600.9|5595.9|0
1603331400000|2020-10-22 01:50:00|5602.5|5597.5|5607.2|5602.2|5608.9|5603.9|5602.3|5597.3|0
1603331700000|2020-10-22 01:55:00|5606.8|5601.8|5608.1|5603.1|5608.3|5603.3|5603.9|5598.9|0
1603332000000|2020-10-22 02:00:00|5607.8|5602.8|5603.9|5598.9|5608.5|5603.5|5602.9|5597.9|0
1603332300000|2020-10-22 02:05:00|5604.1|5599.1|5604.6|5599.6|5606.9|5601.9|5603.1|5598.1|0
1603332600000|2020-10-22 02:10:00|5604.5|5599.5|5604.7|5599.7|5605.3|5600.3|5603.4|5598.4|0
1603332900000|2020-10-22 02:15:00|5604.4|5599.4|5603.4|5598.4|5606.7|5601.7|5600.7|5595.7|0
1603333200000|2020-10-22 02:20:00|5603.1|5598.1|5599.8|5594.8|5605.3|5600.3|5597.2|5592.2|0
1603333500000|2020-10-22 02:25:00|5599.9|5594.9|5598.6|5593.6|5601|5596|5598.5|5593.5|0
1603333800000|2020-10-22 02:30:00|5598.5|5593.5|5601.4|5596.4|5601.7|5596.7|5595.4|5590.4|0
1603334100000|2020-10-22 02:35:00|5601.2|5596.2|5600.3|5595.3|5602.2|5597.2|5599|5594|0
1603334400000|2020-10-22 02:40:00|5600.2|5595.2|5605.7|5600.7|5605.9|5600.9|5599.2|5594.2|0
1603334700000|2020-10-22 02:45:00|5605.9|5600.9|5606.5|5601.5|5608.3|5603.3|5604.5|5599.5|0
1603335000000|2020-10-22 02:50:00|5606.6|5601.6|5605.4|5600.4|5606.7|5601.7|5604.4|5599.4|0
1603335300000|2020-10-22 02:55:00|5605.3|5600.3|5605.7|5600.7|5606.4|5601.4|5603.5|5598.5|0
1603335600000|2020-10-22 03:00:00|5605.8|5600.8|5607.1|5602.1|5610.5|5605.5|5605|5600|0
1603335900000|2020-10-22 03:05:00|5607.2|5602.2|5607.6|5602.6|5607.9|5602.9|5605.8|5600.8|0
1603336200000|2020-10-22 03:10:00|5607.5|5602.5|5605|5600|5607.9|5602.9|5602.4|5597.4|0
1603336500000|2020-10-22 03:15:00|5605.1|5600.1|5607.2|5602.2|5609.4|5604.4|5605.1|5600.1|0
1603336800000|2020-10-22 03:20:00|5607.1|5602.1|5605.2|5600.2|5607.2|5602.2|5604.2|5599.2|0
1603337100000|2020-10-22 03:25:00|5605.4|5600.4|5602.5|5597.5|5605.5|5600.5|5602.5|5597.5|0
1603337400000|2020-10-22 03:30:00|5602.1|5597.1|5604.2|5599.2|5605|5600|5601.4|5596.4|0
1603337700000|2020-10-22 03:35:00|5604.5|5599.5|5603.7|5598.7|5605.1|5600.1|5603.1|5598.1|0
1603338000000|2020-10-22 03:40:00|5603.8|5598.8|5607.5|5602.5|5607.5|5602.5|5603.8|5598.8|0
1603338300000|2020-10-22 03:45:00|5607.6|5602.6|5604.3|5599.3|5608.1|5603.1|5604|5599|0
1603338600000|2020-10-22 03:50:00|5604.2|5599.2|5604.6|5599.6|5607.4|5602.4|5603|5598|0
1603338900000|2020-10-22 03:55:00|5604.4|5599.4|5600.2|5595.2|5604.7|5599.7|5598.8|5593.8|0
1603339200000|2020-10-22 04:00:00|5600.1|5595.1|5602|5597|5602|5597|5599.8|5594.8|0
1603339500000|2020-10-22 04:05:00|5601.9|5596.9|5602.1|5597.1|5603|5598|5598.7|5593.7|0
1603339800000|2020-10-22 04:10:00|5602|5597|5604.4|5599.4|5605.2|5600.2|5601.4|5596.4|0
1603340100000|2020-10-22 04:15:00|5604.5|5599.5|5604|5599|5605|5600|5603.1|5598.1|0
1603340400000|2020-10-22 04:20:00|5604.1|5599.1|5603.2|5598.2|5606|5601|5602.9|5597.9|0
1603340700000|2020-10-22 04:25:00|5603.5|5598.5|5603.2|5598.2|5604|5599|5602|5597|0
1603341000000|2020-10-22 04:30:00|5603|5598|5600.7|5595.7|5603.2|5598.2|5600.1|5595.1|0
1603341300000|2020-10-22 04:35:00|5600.4|5595.4|5601.2|5596.2|5601.6|5596.6|5600|5595|0
1603341600000|2020-10-22 04:40:00|5601.1|5596.1|5602.3|5597.3|5602.3|5597.3|5600.7|5595.7|0
1603341900000|2020-10-22 04:45:00|5602.4|5597.4|5602|5597|5602.7|5597.7|5601.4|5596.4|0
1603342200000|2020-10-22 04:50:00|5601.6|5596.6|5600.9|5595.9|5601.8|5596.8|5599.8|5594.8|0
1603342500000|2020-10-22 04:55:00|5600.7|5595.7|5599.8|5594.8|5600.7|5595.7|5597.3|5592.3|0
1603342800000|2020-10-22 05:00:00|5599.9|5594.9|5602.6|5597.6|5603.2|5598.2|5597.4|5592.4|0
1603343100000|2020-10-22 05:05:00|5602.7|5597.7|5607|5602|5607.7|5602.7|5602.2|5597.2|0
1603343400000|2020-10-22 05:10:00|5607.3|5602.3|5608.2|5603.2|5610.6|5605.6|5605.6|5600.6|0
1603343700000|2020-10-22 05:15:00|5608.1|5603.1|5608.4|5603.4|5610.2|5605.2|5606.5|5601.5|0
1603344000000|2020-10-22 05:20:00|5608.5|5603.5|5608.1|5603.1|5609.7|5604.7|5607.5|5602.5|0
1603344300000|2020-10-22 05:25:00|5608.2|5603.2|5618|5613|5620.3|5615.3|5608.1|5603.1|0
1603344600000|2020-10-22 05:30:00|5617.9|5612.9|5615.1|5610.1|5619.3|5614.3|5614.9|5609.9|0
1603344900000|2020-10-22 05:35:00|5615.2|5610.2|5614.6|5609.6|5616.2|5611.2|5612.5|5607.5|0
1603345200000|2020-10-22 05:40:00|5614.7|5609.7|5614.5|5609.5|5616.1|5611.1|5612.6|5607.6|0
1603345500000|2020-10-22 05:45:00|5614.8|5609.8|5610.9|5605.9|5615.1|5610.1|5610.3|5605.3|0
1603345800000|2020-10-22 05:50:00|5610.8|5605.8|5604.9|5599.9|5612.2|5607.2|5603.9|5598.9|0
1603346100000|2020-10-22 05:55:00|5605.1|5600.1|5605.6|5600.6|5607.2|5602.2|5603.1|5598.1|0
1603346400000|2020-10-22 06:00:00|5605.5|5600.5|5611.9|5606.9|5613.5|5608.5|5605.5|5600.5|0
1603346700000|2020-10-22 06:05:00|5612|5607|5615.1|5610.1|5615.9|5610.9|5610.4|5605.4|0
1603347000000|2020-10-22 06:10:00|5615|5610|5614.8|5609.8|5617.5|5612.5|5612.9|5607.9|0
1603347300000|2020-10-22 06:15:00|5614.9|5609.9|5616.1|5611.1|5618|5613|5614.2|5609.2|0
1603347600000|2020-10-22 06:20:00|5615.8|5610.8|5614.4|5609.4|5618|5613|5613.5|5608.5|0
1603347900000|2020-10-22 06:25:00|5614.3|5609.3|5610.4|5605.4|5614.5|5609.5|5609.4|5604.4|0
1603348200000|2020-10-22 06:30:00|5610.1|5605.1|5612.2|5607.2|5616.2|5611.2|5610.1|5605.1|0
1603348500000|2020-10-22 06:35:00|5612.7|5607.7|5610.7|5605.7|5613.4|5608.4|5609.9|5604.9|0
1603348800000|2020-10-22 06:40:00|5610.6|5605.6|5613.8|5608.8|5617|5612|5609.8|5604.8|0
1603349100000|2020-10-22 06:45:00|5613.9|5608.9|5613.6|5608.6|5615.8|5610.8|5611.7|5606.7|0
1603349400000|2020-10-22 06:50:00|5613.2|5608.2|5609.6|5604.6|5613.8|5608.8|5609.3|5604.3|0
1603349700000|2020-10-22 06:55:00|5609.3|5604.3|5608.6|5603.6|5610.9|5605.9|5606.8|5601.8|0
1603350000000|2020-10-22 07:00:00|5608.5|5603.5|5605|5600|5610.6|5605.6|5603.9|5598.9|0
1603350300000|2020-10-22 07:05:00|5604.9|5599.9|5605|5600|5607.7|5602.7|5604.5|5599.5|0
1603350600000|2020-10-22 07:10:00|5605.1|5600.1|5602.8|5597.8|5605.3|5600.3|5600.4|5595.4|0
1603350900000|2020-10-22 07:15:00|5602.6|5597.6|5604.3|5599.3|5608.1|5603.1|5601.3|5596.3|0
1603351200000|2020-10-22 07:20:00|5604.2|5599.2|5604.2|5599.2|5605.2|5600.2|5598.1|5593.1|0
1603351500000|2020-10-22 07:25:00|5604.1|5599.1|5607.1|5602.1|5607.7|5602.7|5601.7|5596.7|0
1603351800000|2020-10-22 07:30:00|5607.3|5602.3|5609.5|5604.5|5609.8|5604.8|5603.7|5598.7|0
1603352100000|2020-10-22 07:35:00|5609.1|5604.1|5597.1|5592.1|5613.9|5608.9|5596.6|5591.6|0
1603352400000|2020-10-22 07:40:00|5597.5|5592.5|5595.4|5590.4|5600|5595|5595|5590|0
1603352700000|2020-10-22 07:45:00|5595.3|5590.3|5593.9|5588.9|5595.4|5590.4|5589.2|5584.2|0
1603353000000|2020-10-22 07:50:00|5592.9|5587.9|5594.5|5589.5|5595.9|5590.9|5590.4|5585.4|0
1603353300000|2020-10-22 07:55:00|5595|5590|5601|5596|5601.7|5596.7|5594.5|5589.5|0
1603353600000|2020-10-22 08:00:00|5601.1|5596.1|5607.5|5604.5|5609.9|5606.9|5599.3|5594.3|0
1603353900000|2020-10-22 08:05:00|5606.6|5603.6|5612|5609|5613.2|5610.2|5606.5|5603.5|0
1603354200000|2020-10-22 08:10:00|5612.2|5609.2|5609.7|5606.7|5613.1|5610.1|5607.2|5604.2|0
1603354500000|2020-10-22 08:15:00|5609.6|5606.6|5610.4|5607.4|5610.9|5607.9|5607.5|5604.5|0
1603354800000|2020-10-22 08:20:00|5610.3|5607.3|5617.8|5614.8|5618.1|5615.1|5609.6|5606.6|0
1603355100000|2020-10-22 08:25:00|5617.9|5614.9|5624.9|5621.9|5625.5|5622.5|5615.8|5612.8|0
1603355400000|2020-10-22 08:30:00|5624.8|5621.8|5624.4|5621.4|5628.1|5625.1|5621.7|5618.7|0
1603355700000|2020-10-22 08:35:00|5624.3|5621.3|5624|5621|5624.3|5621.3|5619.8|5616.8|0
1603356000000|2020-10-22 08:40:00|5623.9|5620.9|5621.6|5618.6|5624|5621|5621.6|5618.6|0
1603356300000|2020-10-22 08:45:00|5621.8|5618.8|5621.9|5618.9|5623.7|5620.7|5619.4|5616.4|0
1603356600000|2020-10-22 08:50:00|5621.7|5618.7|5624.7|5621.7|5625.5|5622.5|5621.7|5618.7|0
1603356900000|2020-10-22 08:55:00|5624.8|5621.8|5626.5|5623.5|5628.2|5625.2|5624.6|5621.6|0
1603357200000|2020-10-22 09:00:00|5626.4|5623.4|5626.8|5623.8|5627.4|5624.4|5626|5623|0
1603357500000|2020-10-22 09:05:00|5626.9|5623.9|5626.4|5623.4|5628|5625|5626.2|5623.2|0
1603357800000|2020-10-22 09:10:00|5626.2|5623.2|5623.4|5620.4|5627.7|5624.7|5622.5|5619.5|0
1603358100000|2020-10-22 09:15:00|5623.3|5620.3|5620.9|5617.9|5624.6|5621.6|5620.7|5617.7|0
1603358400000|2020-10-22 09:20:00|5623.9|5620.9|5622.8|5619.8|5624.2|5621.2|5620.7|5617.7|0
1603358700000|2020-10-22 09:25:00|5623|5620|5623.2|5620.2|5623.5|5620.5|5621.7|5618.7|0
1603359000000|2020-10-22 09:30:00|5623.3|5620.3|5620.4|5617.4|5624.4|5621.4|5620.4|5617.4|0
1603359300000|2020-10-22 09:35:00|5620.5|5617.5|5621.5|5618.5|5621.9|5618.9|5620.4|5617.4|0
1603359600000|2020-10-22 09:40:00|5621.4|5618.4|5620.1|5617.1|5622.1|5619.1|5619.7|5616.7|0
1603359900000|2020-10-22 09:45:00|5620|5617|5622.4|5619.4|5622.4|5619.4|5619.1|5616.1|0
1603360200000|2020-10-22 09:50:00|5622.3|5619.3|5626|5623|5626.1|5623.1|5622.3|5619.3|0
1603360500000|2020-10-22 09:55:00|5626.2|5623.2|5626.2|5623.2|5628.6|5625.6|5626|5623|0
1603360800000|2020-10-22 10:00:00|5626.3|5623.3|5621.9|5618.9|5627.8|5624.8|5621.9|5618.9|0
1603361100000|2020-10-22 10:05:00|5621.8|5618.8|5620.2|5617.2|5622.7|5619.7|5620|5617|0
1603361400000|2020-10-22 10:10:00|5620.4|5617.4|5621|5618|5621.7|5618.7|5618.7|5615.7|0
1603361700000|2020-10-22 10:15:00|5620.5|5617.5|5627.2|5624.2|5627.2|5624.2|5620|5617|0
1603362000000|2020-10-22 10:20:00|5627.3|5624.3|5632.5|5629.5|5635.2|5632.2|5627.2|5624.2|0
1603362300000|2020-10-22 10:25:00|5634.5|5631.5|5632.7|5629.7|5635.9|5632.9|5631.5|5628.5|0
1603362600000|2020-10-22 10:30:00|5632.8|5629.8|5632.3|5629.3|5635.6|5632.6|5630.3|5627.3|0
1603362900000|2020-10-22 10:35:00|5635.3|5632.3|5632.9|5629.9|5637.5|5634.5|5632.2|5629.2|0
1603363200000|2020-10-22 10:40:00|5633|5630|5634.2|5631.2|5635.1|5632.1|5632.1|5629.1|0
1603363500000|2020-10-22 10:45:00|5634.4|5631.4|5634.8|5631.8|5638.4|5635.4|5632.3|5629.3|0
1603363800000|2020-10-22 10:50:00|5634.6|5631.6|5636.7|5633.7|5638|5635|5634.1|5631.1|0
1603364100000|2020-10-22 10:55:00|5637.1|5634.1|5634.8|5631.8|5638.3|5635.3|5634.6|5631.6|0
1603364400000|2020-10-22 11:00:00|5634.3|5631.3|5629.6|5626.6|5636.6|5633.6|5629.4|5626.4|0
1603364700000|2020-10-22 11:05:00|5629.5|5626.5|5634.4|5631.4|5635.1|5632.1|5629.5|5626.5|0
1603365000000|2020-10-22 11:10:00|5634.7|5631.7|5636.2|5633.2|5637|5634|5634.3|5631.3|0
1603365300000|2020-10-22 11:15:00|5636.1|5633.1|5634.7|5631.7|5636.7|5633.7|5633.7|5630.7|0
1603365600000|2020-10-22 11:20:00|5634.5|5631.5|5637.7|5634.7|5638.5|5635.5|5634.5|5631.5|0
1603365900000|2020-10-22 11:25:00|5637.6|5634.6|5636|5633|5638|5635|5635.1|5632.1|0
1603366200000|2020-10-22 11:30:00|5635.9|5632.9|5636.4|5633.4|5636.8|5633.8|5635.5|5632.5|0
1603366500000|2020-10-22 11:35:00|5636.5|5633.5|5636.1|5633.1|5636.5|5633.5|5633.8|5630.8|0
1603366800000|2020-10-22 11:40:00|5636|5633|5636|5633|5636.8|5633.8|5635.5|5632.5|0
1603367100000|2020-10-22 11:45:00|5636.1|5633.1|5637.1|5634.1|5637.1|5634.1|5635.4|5632.4|0
1603367400000|2020-10-22 11:50:00|5637.2|5634.2|5636.7|5633.7|5638|5635|5636.6|5633.6|0
1603367700000|2020-10-22 11:55:00|5636.8|5633.8|5637.3|5634.3|5637.3|5634.3|5634.8|5631.8|0
1603368000000|2020-10-22 12:00:00|5637.2|5634.2|5640.3|5637.3|5640.4|5637.4|5636.6|5633.6|0
1603368300000|2020-10-22 12:05:00|5640.2|5637.2|5639.4|5636.4|5640.5|5637.5|5636.5|5633.5|0
1603368600000|2020-10-22 12:10:00|5639.2|5636.2|5633.8|5630.8|5639.4|5636.4|5633.1|5630.1|0
1603368900000|2020-10-22 12:15:00|5633.7|5630.7|5632.4|5629.4|5633.7|5630.7|5631.3|5628.3|0
1603369200000|2020-10-22 12:20:00|5632.5|5629.5|5631.7|5628.7|5633.6|5630.6|5631.6|5628.6|0
1603369500000|2020-10-22 12:25:00|5631.8|5628.8|5631.6|5628.6|5633.5|5630.5|5631.2|5628.2|0
1603369800000|2020-10-22 12:30:00|5632.1|5629.1|5630.1|5627.1|5635.6|5632.6|5626.5|5623.5|0
1603370100000|2020-10-22 12:35:00|5630|5627|5631.2|5628.2|5631.2|5628.2|5628.2|5625.2|0
1603370400000|2020-10-22 12:40:00|5631.4|5628.4|5632.8|5629.8|5633|5630|5629.7|5626.7|0
1603370700000|2020-10-22 12:45:00|5632.7|5629.7|5633.7|5630.7|5634|5631|5631.9|5628.9|0
1603371000000|2020-10-22 12:50:00|5633.5|5630.5|5632.8|5629.8|5634.5|5631.5|5632.4|5629.4|0
1603371300000|2020-10-22 12:55:00|5632.9|5629.9|5629.7|5626.7|5633.2|5630.2|5629.1|5626.1|0
1603371600000|2020-10-22 13:00:00|5629.9|5626.9|5631.6|5628.6|5633.2|5630.2|5629.8|5626.8|0
1603371900000|2020-10-22 13:05:00|5631.7|5628.7|5634.2|5631.2|5637.1|5634.1|5631.7|5628.7|0
1603372200000|2020-10-22 13:10:00|5634.3|5631.3|5635|5632|5635.3|5632.3|5633.7|5630.7|0
1603372500000|2020-10-22 13:15:00|5634.9|5631.9|5634.1|5631.1|5635.7|5632.7|5631.7|5628.7|0
1603372800000|2020-10-22 13:20:00|5634.2|5631.2|5637.6|5634.6|5637.8|5634.8|5634.2|5631.2|0
1603373100000|2020-10-22 13:25:00|5638.3|5635.3|5641.7|5638.7|5641.7|5638.7|5637.4|5634.4|0
1603373400000|2020-10-22 13:30:00|5642.7|5639.7|5630.8|5629|5655.1|5653.3|5622.2|5620.4|0
1603373700000|2020-10-22 13:35:00|5631.1|5629.3|5620|5618.2|5635.8|5634|5615.6|5613.8|0
1603374000000|2020-10-22 13:40:00|5619.8|5618|5622.7|5620.9|5624.2|5622.4|5610.4|5608.6|0
1603374300000|2020-10-22 13:45:00|5624.1|5622.3|5607.8|5606|5624.4|5622.6|5606.1|5604.3|0
1603374600000|2020-10-22 13:50:00|5607.4|5605.6|5609|5607.2|5616.2|5614.4|5605.6|5603.8|0
1603374900000|2020-10-22 13:55:00|5607.1|5605.3|5603.3|5601.5|5612.5|5610.7|5601.1|5599.3|0
1603375200000|2020-10-22 14:00:00|5603.4|5601.6|5583.3|5581.5|5604.3|5602.5|5581.4|5579.6|0
1603375500000|2020-10-22 14:05:00|5583.2|5581.4|5571.2|5569.4|5588.3|5586.5|5571.2|5569.4|0
1603375800000|2020-10-22 14:10:00|5571.9|5570.1|5578.7|5576.9|5579.9|5578.1|5566.5|5564.7|0
1603376100000|2020-10-22 14:15:00|5578.7|5576.9|5564.6|5562.8|5578.7|5576.9|5564.5|5562.7|0
1603376400000|2020-10-22 14:20:00|5563.7|5561.9|5546.3|5544.5|5563.9|5562.1|5545.5|5543.7|0
1603376700000|2020-10-22 14:25:00|5546.5|5544.7|5548.5|5546.7|5554.6|5552.8|5539.6|5537.8|0
1603377000000|2020-10-22 14:30:00|5548.6|5546.8|5531.2|5529.4|5552.1|5550.3|5526.9|5525.1|0
1603377300000|2020-10-22 14:35:00|5532.4|5530.6|5532.5|5530.7|5546.2|5544.4|5532|5530.2|0
1603377600000|2020-10-22 14:40:00|5532.6|5530.8|5510.4|5508.6|5532.6|5530.8|5509.8|5508|0
1603377900000|2020-10-22 14:45:00|5510.2|5508.4|5515.7|5513.9|5526.1|5524.3|5510.2|5508.4|0
1603378200000|2020-10-22 14:50:00|5516.7|5514.9|5525.3|5523.5|5536.4|5534.6|5507.5|5505.7|0
1603378500000|2020-10-22 14:55:00|5525.5|5523.7|5530.1|5528.3|5535.3|5533.5|5523.4|5521.6|0
1603378800000|2020-10-22 15:00:00|5529.2|5527.4|5542.9|5541.1|5542.9|5541.1|5528.3|5526.5|0
1603379100000|2020-10-22 15:05:00|5542.8|5541|5525.4|5523.6|5543.7|5541.9|5525.2|5523.4|0
1603379400000|2020-10-22 15:10:00|5525.3|5523.5|5555.5|5553.7|5555.7|5553.9|5525.3|5523.5|0
1603379700000|2020-10-22 15:15:00|5555.4|5553.6|5547.1|5545.3|5555.4|5553.6|5544.1|5542.3|0
1603380000000|2020-10-22 15:20:00|5548.5|5546.7|5557.1|5555.3|5561.8|5560|5548.5|5546.7|0
1603380300000|2020-10-22 15:25:00|5557|5555.2|5555.8|5554|5557.6|5555.8|5551.7|5549.9|0
1603380600000|2020-10-22 15:30:00|5556.4|5554.6|5546.3|5544.5|5559.8|5558|5546|5544.2|0
1603380900000|2020-10-22 15:35:00|5546.1|5544.3|5544.9|5543.1|5551|5549.2|5541.8|5540|0
1603381200000|2020-10-22 15:40:00|5545.1|5543.3|5550.8|5549|5556.3|5554.5|5541.1|5539.3|0
1603381500000|2020-10-22 15:45:00|5550.5|5548.7|5555.7|5553.9|5558.6|5556.8|5548.2|5546.4|0
1603381800000|2020-10-22 15:50:00|5556.3|5554.5|5550.6|5548.8|5564.4|5562.6|5550.5|5548.7|0
1603382100000|2020-10-22 15:55:00|5549.9|5548.1|5547|5545.2|5553.4|5551.6|5545.4|5543.6|0
1603382400000|2020-10-22 16:00:00|5547.1|5545.3|5541|5539.2|5548.9|5547.1|5539.3|5537.5|0
1603382700000|2020-10-22 16:05:00|5540.8|5539|5555.4|5553.6|5555.6|5553.8|5540.8|5539|0
1603383000000|2020-10-22 16:10:00|5555.8|5554|5552.9|5551.1|5555.8|5554|5548.7|5546.9|0
1603383300000|2020-10-22 16:15:00|5553.2|5551.4|5552.7|5550.9|5560.6|5558.8|5552.7|5550.9|0
1603383600000|2020-10-22 16:20:00|5552.8|5551|5547.8|5546|5555.1|5553.3|5546.5|5544.7|0
1603383900000|2020-10-22 16:25:00|5548.4|5546.6|5552.3|5550.5|5552.7|5550.9|5546.1|5544.3|0
1603384200000|2020-10-22 16:30:00|5551.9|5550.1|5544.8|5543|5552.2|5550.4|5542.4|5540.6|0
1603384500000|2020-10-22 16:35:00|5544.6|5542.8|5544.4|5542.6|5544.6|5542.8|5537.9|5536.1|0
1603384800000|2020-10-22 16:40:00|5544.5|5542.7|5544.7|5542.9|5545.9|5544.1|5533.8|5532|0
1603385100000|2020-10-22 16:45:00|5544.3|5542.5|5553.3|5551.5|5553.5|5551.7|5539.5|5537.7|0
1603385400000|2020-10-22 16:50:00|5552.9|5551.1|5552.8|5551|5556.8|5555|5550.4|5548.6|0
1603385700000|2020-10-22 16:55:00|5553|5551.2|5562.6|5560.8|5563.7|5561.9|5552.6|5550.8|0
1603386000000|2020-10-22 17:00:00|5562.9|5561.1|5564.3|5562.5|5566.3|5564.5|5561.8|5560|0
1603386300000|2020-10-22 17:05:00|5564.5|5562.7|5573.8|5572|5574.5|5572.7|5561.6|5559.8|0
1603386600000|2020-10-22 17:10:00|5573.7|5571.9|5582.1|5580.3|5585.3|5583.5|5572.8|5571|0
1603386900000|2020-10-22 17:15:00|5582.6|5580.8|5576.9|5575.1|5584.1|5582.3|5576.1|5574.3|0
1603387200000|2020-10-22 17:20:00|5577|5575.2|5576.5|5574.7|5580.3|5578.5|5574.6|5572.8|0
1603387500000|2020-10-22 17:25:00|5577|5575.2|5578.7|5576.9|5579.5|5577.7|5574.6|5572.8|0
1603387800000|2020-10-22 17:30:00|5578.6|5576.8|5571.7|5569.9|5579.9|5578.1|5570.8|5569|0
1603388100000|2020-10-22 17:35:00|5571.6|5569.8|5573.3|5571.5|5575|5573.2|5569.1|5567.3|0
1603388400000|2020-10-22 17:40:00|5573.5|5571.7|5581.8|5580|5584.2|5582.4|5569.2|5567.4|0
1603388700000|2020-10-22 17:45:00|5581.7|5579.9|5577.9|5576.1|5583.5|5581.7|5576.6|5574.8|0
1603389000000|2020-10-22 17:50:00|5578.3|5576.5|5588|5586.2|5590.1|5588.3|5573.8|5572|0
1603389300000|2020-10-22 17:55:00|5588.1|5586.3|5581.9|5580.1|5588.9|5587.1|5580.5|5578.7|0
1603389600000|2020-10-22 18:00:00|5582|5580.2|5585.5|5583.7|5588.3|5586.5|5581.9|5580.1|0
1603389900000|2020-10-22 18:05:00|5585.3|5583.5|5583.6|5581.8|5587|5585.2|5581.7|5579.9|0
1603390200000|2020-10-22 18:10:00|5583.1|5581.3|5583.6|5581.8|5587|5585.2|5582.5|5580.7|0
1603390500000|2020-10-22 18:15:00|5583.5|5581.7|5587.6|5585.8|5591.7|5589.9|5582.9|5581.1|0
1603390800000|2020-10-22 18:20:00|5587.8|5586|5586.1|5584.3|5589.3|5587.5|5581.7|5579.9|0
1603391100000|2020-10-22 18:25:00|5586.2|5584.4|5581.3|5579.5|5586.8|5585|5580|5578.2|0
1603391400000|2020-10-22 18:30:00|5581.2|5579.4|5583|5581.2|5583.9|5582.1|5576.8|5575|0
1603391700000|2020-10-22 18:35:00|5583.2|5581.4|5583.1|5581.3|5586.8|5585|5578.2|5576.4|0
1603392000000|2020-10-22 18:40:00|5582.8|5581|5581|5579.2|5583|5581.2|5578.6|5576.8|0
1603392300000|2020-10-22 18:45:00|5580.7|5578.9|5578.8|5577|5582.4|5580.6|5578.5|5576.7|0
1603392600000|2020-10-22 18:50:00|5579|5577.2|5582.1|5580.3|5585.9|5584.1|5574.5|5572.7|0
1603392900000|2020-10-22 18:55:00|5582.2|5580.4|5579.6|5577.8|5584.4|5582.6|5579.6|5577.8|0
1603393200000|2020-10-22 19:00:00|5579.5|5577.7|5581.3|5579.5|5582.3|5580.5|5578.4|5576.6|0
1603393500000|2020-10-22 19:05:00|5581.2|5579.4|5574.3|5572.5|5581.2|5579.4|5570.7|5568.9|0
1603393800000|2020-10-22 19:10:00|5574|5572.2|5573.8|5572|5574.5|5572.7|5568.8|5567|0
1603394100000|2020-10-22 19:15:00|5573.6|5571.8|5575.5|5573.7|5575.5|5573.7|5571.7|5569.9|0
1603394400000|2020-10-22 19:20:00|5575.4|5573.6|5582.3|5580.5|5583.9|5582.1|5574.5|5572.7|0
1603394700000|2020-10-22 19:25:00|5582.1|5580.3|5587.3|5585.5|5590.3|5588.5|5580.6|5578.8|0
1603395000000|2020-10-22 19:30:00|5587.7|5585.9|5588.8|5587|5593.3|5591.5|5587.7|5585.9|0
1603395300000|2020-10-22 19:35:00|5588.9|5587.1|5587.1|5585.3|5596.1|5594.3|5587|5585.2|0
1603395600000|2020-10-22 19:40:00|5587.6|5585.8|5590|5588.2|5592.7|5590.9|5586.8|5585|0
1603395900000|2020-10-22 19:45:00|5589.8|5588|5588.1|5586.3|5589.9|5588.1|5583.3|5581.5|0
1603396200000|2020-10-22 19:50:00|5587.8|5586|5581.6|5579.8|5591.8|5590|5580.2|5578.4|0
1603396500000|2020-10-22 19:55:00|5583.9|5582.1|5584.4|5582.6|5586.8|5585|5576.5|5574.7|0
1603396800000|2020-10-22 20:00:00|5585.6|5582.7|5585.1|5582.1|5588.4|5585.4|5581|5578|0
1603397100000|2020-10-22 20:05:00|5585.3|5582.3|5582.7|5579.7|5585.9|5582.9|5582.5|5579.5|0
1603397400000|2020-10-22 20:10:00|5582.6|5579.6|5588|5585|5588.6|5585.6|5582.2|5579.2|0
1603397700000|2020-10-22 20:15:00|5587.7|5584.7|5586.7|5583.7|5587.8|5584.8|5585.6|5582.6|0
1603398000000|2020-10-22 20:20:00|5586.2|5583.2|5586|5583|5586.4|5583.4|5585|5582|0
1603398300000|2020-10-22 20:25:00|5585.8|5582.8|5586.3|5583.3|5587.2|5584.2|5585.4|5582.4|0
1603398600000|2020-10-22 20:30:00|5586.4|5583.4|5587|5584|5587.5|5584.5|5585.1|5582.1|0
1603398900000|2020-10-22 20:35:00|5587.1|5584.1|5588.2|5585.2|5588.6|5585.6|5587.1|5584.1|0
1603399200000|2020-10-22 20:40:00|5588.3|5585.3|5588.2|5585.2|5588.7|5585.7|5588|5585|0
1603399500000|2020-10-22 20:45:00|5588.1|5585.1|5588.1|5585.1|5588.5|5585.5|5588|5585|0
1603399800000|2020-10-22 20:50:00|5588|5585|5588.9|5585.9|5589.3|5586.3|5588|5585|0
1603400100000|2020-10-22 20:55:00|5588.8|5585.8|5587.2|5584.2|5588.9|5585.9|5587.2|5584.2|0
1603400400000|2020-10-22 21:00:00|5587.1|5584.1|5587.8|5584.8|5588|5585|5586.9|5583.9|0
1603400700000|2020-10-22 21:05:00|5587.7|5584.7|5588.7|5585.7|5588.9|5585.9|5587.7|5584.7|0
1603401000000|2020-10-22 21:10:00|5588.8|5585.8|5587.4|5584.4|5588.8|5585.8|5587.3|5584.3|0
1603401300000|2020-10-22 21:15:00|5587.5|5584.5|5587.4|5584.4|5587.6|5584.6|5587.3|5584.3|0
1603401600000|2020-10-22 21:20:00|5587.5|5584.5|5587.3|5584.3|5587.8|5584.8|5586.5|5583.5|0
1603401900000|2020-10-22 21:25:00|5587.4|5584.4|5587.4|5584.4|5587.4|5584.4|5586.8|5583.8|0
1603402200000|2020-10-22 21:30:00|5587.3|5584.3|5588.1|5585.1|5588.7|5585.7|5587.2|5584.2|0
1603402500000|2020-10-22 21:35:00|5588.2|5585.2|5588.6|5585.6|5589|5586|5588|5585|0
1603402800000|2020-10-22 21:40:00|5588.5|5585.5|5589.4|5586.4|5589.4|5586.4|5588.4|5585.4|0
1603403100000|2020-10-22 21:45:00|5589.6|5586.6|5590.1|5587.1|5590.3|5587.3|5589.6|5586.6|0
1603403400000|2020-10-22 21:50:00|5590.2|5587.2|5590.7|5587.7|5590.8|5587.8|5590.2|5587.2|0
1603403700000|2020-10-22 21:55:00|5590.6|5587.6|5591|5588|5591.2|5588.2|5590.2|5587.2|0
1603404000000|2020-10-22 22:00:00|5591.5|5588.5|5594.7|5591.7|5595.1|5592.1|5591.5|5588.5|0
1603404300000|2020-10-22 22:05:00|5593.9|5590.9|5594.5|5591.5|5595.3|5592.3|5593.8|5590.8|0
1603404600000|2020-10-22 22:10:00|5594.6|5591.6|5596.2|5593.2|5596.8|5593.8|5594.6|5591.6|0
1603404900000|2020-10-22 22:15:00|5596.1|5593.1|5596.4|5593.4|5596.9|5593.9|5595.9|5592.9|0
1603405200000|2020-10-22 22:20:00|5596.3|5593.3|5596.8|5593.8|5597.4|5594.4|5595.7|5592.7|0
1603405500000|2020-10-22 22:25:00|5596.9|5593.9|5597.3|5594.3|5598.3|5595.3|5596.6|5593.6|0
1603405800000|2020-10-22 22:30:00|5597.1|5594.1|5596.5|5593.5|5597.2|5594.2|5595.9|5592.9|0
1603406100000|2020-10-22 22:35:00|5596.4|5593.4|5596.5|5593.5|5596.6|5593.6|5595.7|5592.7|0
1603406400000|2020-10-22 22:40:00|5595.9|5592.9|5595.7|5592.7|5596|5593|5595.6|5592.6|0
1603406700000|2020-10-22 22:45:00|5595.8|5592.8|5596.6|5593.6|5596.8|5593.8|5595.5|5592.5|0
1603407000000|2020-10-22 22:50:00|5596.7|5593.7|5596.6|5593.6|5597.1|5594.1|5596.5|5593.5|0
1603407300000|2020-10-22 22:55:00|5596.7|5593.7|5596.3|5593.3|5597|5594|5595.7|5592.7|0
1603407600000|2020-10-22 23:00:00|5596|5593|5595.8|5592.8|5596.4|5593.4|5595.8|5592.8|0
1603407900000|2020-10-22 23:05:00|5596.1|5593.1|5594.1|5591.1|5596.1|5593.1|5594.1|5591.1|0
1603408200000|2020-10-22 23:10:00|5594.2|5591.2|5590.4|5587.4|5594.3|5591.3|5590.4|5587.4|0
1603408500000|2020-10-22 23:15:00|5590.3|5587.3|5591.2|5588.2|5592.2|5589.2|5590.3|5587.3|0
1603408800000|2020-10-22 23:20:00|5591.1|5588.1|5591.7|5588.7|5591.7|5588.7|5590.8|5587.8|0
1603409100000|2020-10-22 23:25:00|5591.8|5588.8|5592.8|5589.8|5593|5590|5591.8|5588.8|0
1603409400000|2020-10-22 23:30:00|5592.7|5589.7|5593.4|5590.4|5593.7|5590.7|5592.6|5589.6|0
1603409700000|2020-10-22 23:35:00|5593.3|5590.3|5595.1|5592.1|5595.1|5592.1|5593.3|5590.3|0
1603410000000|2020-10-22 23:40:00|5595.2|5592.2|5595.8|5592.8|5595.8|5592.8|5594.6|5591.6|0
1603410300000|2020-10-22 23:45:00|5595.9|5592.9|5594.3|5591.3|5595.9|5592.9|5594.1|5591.1|0
1603410600000|2020-10-22 23:50:00|5594.2|5591.2|5594.4|5591.4|5594.8|5591.8|5593|5590|0
1603410900000|2020-10-22 23:55:00|5594.5|5591.5|5595.9|5590.9|5596.1|5592.5|5593.8|5590.8|0
1603411200000|2020-10-23 00:00:00|5596.2|5591.2|5590.1|5585.1|5597.2|5592.2|5588.4|5583.4|0
1603411500000|2020-10-23 00:05:00|5590.2|5585.2|5591.2|5586.2|5593.4|5588.4|5590.2|5585.2|0
1603411800000|2020-10-23 00:10:00|5591.1|5586.1|5591.1|5586.1|5592|5587|5589.2|5584.2|0
1603412100000|2020-10-23 00:15:00|5591|5586|5589.2|5584.2|5591.6|5586.6|5586.1|5581.1|0
1603412400000|2020-10-23 00:20:00|5589|5584|5588.2|5583.2|5591.4|5586.4|5587.7|5582.7|0
1603412700000|2020-10-23 00:25:00|5588.1|5583.1|5592.6|5587.6|5593.7|5588.7|5588.1|5583.1|0
1603413000000|2020-10-23 00:30:00|5592.8|5587.8|5592.3|5587.3|5593.3|5588.3|5591|5586|0
1603413300000|2020-10-23 00:35:00|5592.4|5587.4|5590.7|5585.7|5592.6|5587.6|5590.7|5585.7|0
1603413600000|2020-10-23 00:40:00|5590.4|5585.4|5587.1|5582.1|5591.8|5586.8|5586.4|5581.4|0
1603413900000|2020-10-23 00:45:00|5587.3|5582.3|5589.1|5584.1|5589.7|5584.7|5586.5|5581.5|0
1603414200000|2020-10-23 00:50:00|5589.2|5584.2|5592.5|5587.5|5592.8|5587.8|5587.6|5582.6|0
1603414500000|2020-10-23 00:55:00|5592.3|5587.3|5592|5587|5594.6|5589.6|5591.6|5586.6|0
1603414800000|2020-10-23 01:00:00|5592.1|5587.1|5582.5|5577.5|5593.2|5588.2|5579|5574|0
1603415100000|2020-10-23 01:05:00|5582.6|5577.6|5585.2|5580.2|5586|5581|5578.5|5573.5|0
1603415400000|2020-10-23 01:10:00|5584.9|5579.9|5585.6|5580.6|5587.9|5582.9|5584.3|5579.3|0
1603415700000|2020-10-23 01:15:00|5585.8|5580.8|5587.8|5582.8|5588.7|5583.7|5584|5579|0
1603416000000|2020-10-23 01:20:00|5587.7|5582.7|5583.8|5578.8|5588.1|5583.1|5583.1|5578.1|0
1603416300000|2020-10-23 01:25:00|5583.9|5578.9|5585.8|5580.8|5587.1|5582.1|5583.9|5578.9|0
1603416600000|2020-10-23 01:30:00|5585.7|5580.7|5582.3|5577.3|5585.9|5580.9|5581.8|5576.8|0
1603416900000|2020-10-23 01:35:00|5582.2|5577.2|5584.6|5579.6|5586.1|5581.1|5580.6|5575.6|0
1603417200000|2020-10-23 01:40:00|5584.7|5579.7|5585.8|5580.8|5586.2|5581.2|5584.4|5579.4|0
1603417500000|2020-10-23 01:45:00|5585.7|5580.7|5584.9|5579.9|5586.6|5581.6|5583.8|5578.8|0
1603417800000|2020-10-23 01:50:00|5585|5580|5583.8|5578.8|5586.3|5581.3|5582.4|5577.4|0
1603418100000|2020-10-23 01:55:00|5583.3|5578.3|5584.3|5579.3|5584.6|5579.6|5582.1|5577.1|0
1603418400000|2020-10-23 02:00:00|5584.2|5579.2|5583|5578|5584.7|5579.7|5582.1|5577.1|0
1603418700000|2020-10-23 02:05:00|5582.9|5577.9|5582.3|5577.3|5584.2|5579.2|5580.7|5575.7|0
1603419000000|2020-10-23 02:10:00|5582.2|5577.2|5578.8|5573.8|5582.7|5577.7|5576.9|5571.9|0
1603419300000|2020-10-23 02:15:00|5578.9|5573.9|5581.9|5576.9|5583.1|5578.1|5578.8|5573.8|0
1603419600000|2020-10-23 02:20:00|5582.1|5577.1|5585.2|5580.2|5585.2|5580.2|5582.1|5577.1|0
1603419900000|2020-10-23 02:25:00|5585.5|5580.5|5584.7|5579.7|5586.1|5581.1|5582.9|5577.9|0
1603420200000|2020-10-23 02:30:00|5584.6|5579.6|5587.1|5582.1|5587.6|5582.6|5584.1|5579.1|0
1603420500000|2020-10-23 02:35:00|5587.2|5582.2|5589|5584|5589.6|5584.6|5587|5582|0
1603420800000|2020-10-23 02:40:00|5589.2|5584.2|5591.9|5586.9|5592.1|5587.1|5588.9|5583.9|0
1603421100000|2020-10-23 02:45:00|5592|5587|5594.4|5589.4|5595.2|5590.2|5588.6|5583.6|0
1603421400000|2020-10-23 02:50:00|5594.5|5589.5|5592.5|5587.5|5595|5590|5592.5|5587.5|0
1603421700000|2020-10-23 02:55:00|5592.4|5587.4|5598.2|5593.2|5598.2|5593.2|5592.3|5587.3|0
1603422000000|2020-10-23 03:00:00|5597.8|5592.8|5600.6|5595.6|5602.6|5597.6|5597.5|5592.5|0
1603422300000|2020-10-23 03:05:00|5600.7|5595.7|5601.9|5596.9|5603.2|5598.2|5600.4|5595.4|0
1603422600000|2020-10-23 03:10:00|5602.1|5597.1|5601.1|5596.1|5602.8|5597.8|5600.5|5595.5|0
1603422900000|2020-10-23 03:15:00|5601|5596|5599.3|5594.3|5601.9|5596.9|5597.7|5592.7|0
1603423200000|2020-10-23 03:20:00|5599.4|5594.4|5601|5596|5602.5|5597.5|5598.3|5593.3|0
1603423500000|2020-10-23 03:25:00|5600.9|5595.9|5597.5|5592.5|5601.4|5596.4|5597.5|5592.5|0
1603423800000|2020-10-23 03:30:00|5597.6|5592.6|5600|5595|5600.3|5595.3|5597.6|5592.6|0
1603424100000|2020-10-23 03:35:00|5600.2|5595.2|5600.2|5595.2|5601.6|5596.6|5600.1|5595.1|0
1603424400000|2020-10-23 03:40:00|5600.3|5595.3|5599.7|5594.7|5601.3|5596.3|5599.6|5594.6|0
1603424700000|2020-10-23 03:45:00|5599.8|5594.8|5597.9|5592.9|5599.9|5594.9|5597.4|5592.4|0
1603425000000|2020-10-23 03:50:00|5597.8|5592.8|5599.4|5594.4|5599.8|5594.8|5597.4|5592.4|0
1603425300000|2020-10-23 03:55:00|5599.5|5594.5|5599.8|5594.8|5600.6|5595.6|5599.3|5594.3|0
1603425600000|2020-10-23 04:00:00|5600|5595|5600|5595|5602.8|5597.8|5599.8|5594.8|0
1603425900000|2020-10-23 04:05:00|5600.1|5595.1|5599.3|5594.3|5600.3|5595.3|5598.6|5593.6|0
1603426200000|2020-10-23 04:10:00|5599.2|5594.2|5598.7|5593.7|5599.9|5594.9|5598.3|5593.3|0
1603426500000|2020-10-23 04:15:00|5599.1|5594.1|5598.1|5593.1|5599.7|5594.7|5598.1|5593.1|0
1603426800000|2020-10-23 04:20:00|5598.3|5593.3|5598.4|5593.4|5599.3|5594.3|5598.3|5593.3|0
1603427100000|2020-10-23 04:25:00|5598.5|5593.5|5597.7|5592.7|5599.6|5594.6|5597.2|5592.2|0
1603427400000|2020-10-23 04:30:00|5597.9|5592.9|5598.2|5593.2|5600.2|5595.2|5597.7|5592.7|0
1603427700000|2020-10-23 04:35:00|5598.4|5593.4|5597.8|5592.8|5598.5|5593.5|5595.7|5590.7|0
1603428000000|2020-10-23 04:40:00|5597.6|5592.6|5594.7|5589.7|5598.1|5593.1|5592.3|5587.3|0
1603428300000|2020-10-23 04:45:00|5594.8|5589.8|5595.3|5590.3|5595.3|5590.3|5593.7|5588.7|0
1603428600000|2020-10-23 04:50:00|5595.2|5590.2|5596.8|5591.8|5597.3|5592.3|5595.1|5590.1|0
1603428900000|2020-10-23 04:55:00|5596.9|5591.9|5598.4|5593.4|5598.9|5593.9|5596.1|5591.1|0
1603429200000|2020-10-23 05:00:00|5598.3|5593.3|5596.4|5591.4|5600.2|5595.2|5596.4|5591.4|0
1603429500000|2020-10-23 05:05:00|5596.5|5591.5|5596.5|5591.5|5598.1|5593.1|5595.7|5590.7|0
1603429800000|2020-10-23 05:10:00|5596|5591|5597.4|5592.4|5598|5593|5595.1|5590.1|0
1603430100000|2020-10-23 05:15:00|5597.2|5592.2|5593.9|5588.9|5597.7|5592.7|5593.9|5588.9|0
1603430400000|2020-10-23 05:20:00|5593.8|5588.8|5592.9|5587.9|5595.4|5590.4|5591.7|5586.7|0
1603430700000|2020-10-23 05:25:00|5592.8|5587.8|5593.5|5588.5|5593.7|5588.7|5591|5586|0
1603431000000|2020-10-23 05:30:00|5593.4|5588.4|5592.4|5587.4|5593.5|5588.5|5592.1|5587.1|0
1603431300000|2020-10-23 05:35:00|5592.3|5587.3|5593|5588|5593.4|5588.4|5591.8|5586.8|0
1603431600000|2020-10-23 05:40:00|5592.8|5587.8|5594.9|5589.9|5595.6|5590.6|5592.2|5587.2|0
1603431900000|2020-10-23 05:45:00|5594.7|5589.7|5591.7|5586.7|5594.7|5589.7|5591.7|5586.7|0
1603432200000|2020-10-23 05:50:00|5591.6|5586.6|5587.8|5582.8|5592.6|5587.6|5586.2|5581.2|0
1603432500000|2020-10-23 05:55:00|5587.6|5582.6|5586.7|5581.7|5588.6|5583.6|5585|5580|0
1603432800000|2020-10-23 06:00:00|5586.2|5581.2|5586.9|5581.9|5588.4|5583.4|5585.3|5580.3|0
1603433100000|2020-10-23 06:05:00|5586.5|5581.5|5582.2|5577.2|5587|5582|5580.9|5575.9|0
1603433400000|2020-10-23 06:10:00|5582.1|5577.1|5579.9|5574.9|5583.6|5578.6|5578.4|5573.4|0
1603433700000|2020-10-23 06:15:00|5579.8|5574.8|5577.7|5572.7|5580.3|5575.3|5567.4|5562.4|0
1603434000000|2020-10-23 06:20:00|5577.8|5572.8|5580.5|5575.5|5581.5|5576.5|5577.6|5572.6|0
1603434300000|2020-10-23 06:25:00|5580.2|5575.2|5581.8|5576.8|5582.4|5577.4|5579.5|5574.5|0
1603434600000|2020-10-23 06:30:00|5581.9|5576.9|5581.2|5576.2|5582.4|5577.4|5578.6|5573.6|0
1603434900000|2020-10-23 06:35:00|5581.1|5576.1|5580.7|5575.7|5584|5579|5580.3|5575.3|0
1603435200000|2020-10-23 06:40:00|5580.8|5575.8|5581.1|5576.1|5581.9|5576.9|5577.2|5572.2|0
1603435500000|2020-10-23 06:45:00|5581|5576|5579.6|5574.6|5582.8|5577.8|5579.6|5574.6|0
1603435800000|2020-10-23 06:50:00|5579.5|5574.5|5580.1|5575.1|5581.1|5576.1|5579.5|5574.5|0
1603436100000|2020-10-23 06:55:00|5579.7|5574.7|5578.8|5573.8|5580.1|5575.1|5578.2|5573.2|0
1603436400000|2020-10-23 07:00:00|5578.3|5573.3|5579.8|5574.8|5582.9|5577.9|5576|5571|0
1603436700000|2020-10-23 07:05:00|5580|5575|5581.3|5576.3|5582.9|5577.9|5579.8|5574.8|0
1603437000000|2020-10-23 07:10:00|5581.4|5576.4|5581.1|5576.1|5585|5580|5581|5576|0
1603437300000|2020-10-23 07:15:00|5580.6|5575.6|5582.2|5577.2|5584.1|5579.1|5579.5|5574.5|0
1603437600000|2020-10-23 07:20:00|5582.3|5577.3|5581.7|5576.7|5585|5580|5580.5|5575.5|0
1603437900000|2020-10-23 07:25:00|5581.8|5576.8|5582|5577|5583.2|5578.2|5581.1|5576.1|0
1603438200000|2020-10-23 07:30:00|5582.1|5577.1|5596|5591|5600.6|5595.6|5582.1|5577.1|0
1603438500000|2020-10-23 07:35:00|5595.9|5590.9|5597.8|5592.8|5601.3|5596.3|5595.9|5590.9|0
1603438800000|2020-10-23 07:40:00|5597.9|5592.9|5596.2|5591.2|5599|5594|5595.6|5590.6|0
1603439100000|2020-10-23 07:45:00|5596.5|5591.5|5597.2|5592.2|5599.7|5594.7|5596.2|5591.2|0
1603439400000|2020-10-23 07:50:00|5597.4|5592.4|5598.2|5593.2|5601.8|5596.8|5596.5|5591.5|0
1603439700000|2020-10-23 07:55:00|5598.3|5593.3|5598.8|5593.8|5601.5|5596.5|5597.3|5592.3|0
1603440000000|2020-10-23 08:00:00|5599|5594|5606.3|5603.3|5606.4|5603.4|5596.9|5593.7|0
1603440300000|2020-10-23 08:05:00|5606.6|5603.6|5597.1|5594.1|5607.4|5604.4|5596.7|5593.7|0
1603440600000|2020-10-23 08:10:00|5595.9|5592.9|5595.9|5592.9|5596.8|5593.8|5593.3|5590.3|0
1603440900000|2020-10-23 08:15:00|5596|5593|5596.6|5593.6|5598.4|5595.4|5595.4|5592.4|0
1603441200000|2020-10-23 08:20:00|5596.5|5593.5|5595.4|5592.4|5599.4|5596.4|5594.9|5591.9|0
1603441500000|2020-10-23 08:25:00|5595.3|5592.3|5595.3|5592.3|5596.6|5593.6|5594.3|5591.3|0
1603441800000|2020-10-23 08:30:00|5595.7|5592.7|5596.7|5593.7|5597.2|5594.2|5594.3|5591.3|0
1603442100000|2020-10-23 08:35:00|5596.6|5593.6|5594.1|5591.1|5597.8|5594.8|5594|5591|0
1603442400000|2020-10-23 08:40:00|5593.4|5590.4|5592.8|5589.8|5594.2|5591.2|5592.7|5589.7|0
1603442700000|2020-10-23 08:45:00|5592.9|5589.9|5591.2|5588.2|5593.5|5590.5|5590.5|5587.5|0
1603443000000|2020-10-23 08:50:00|5591.3|5588.3|5591.3|5588.3|5592|5589|5591.2|5588.2|0
1603443300000|2020-10-23 08:55:00|5591.4|5588.4|5587.8|5584.8|5591.8|5588.8|5587.5|5584.5|0
1603443600000|2020-10-23 09:00:00|5587.7|5584.7|5582.8|5579.8|5588.3|5585.3|5582.7|5579.7|0
1603443900000|2020-10-23 09:05:00|5582.9|5579.9|5583.5|5580.5|5586|5583|5582.4|5579.4|0
1603444200000|2020-10-23 09:10:00|5583.1|5580.1|5587|5584|5587|5584|5582.8|5579.8|0
1603444500000|2020-10-23 09:15:00|5586.6|5583.6|5586.9|5583.9|5589.1|5586.1|5586.5|5583.5|0
1603444800000|2020-10-23 09:20:00|5587.5|5584.5|5587.1|5584.1|5589.8|5586.8|5586.4|5583.4|0
1603445100000|2020-10-23 09:25:00|5587.2|5584.2|5588|5585|5588.3|5585.3|5586.3|5583.3|0
1603445400000|2020-10-23 09:30:00|5588.6|5585.6|5589.7|5586.7|5590.6|5587.6|5588|5585|0
1603445700000|2020-10-23 09:35:00|5590|5587|5590.3|5587.3|5590.9|5587.9|5589.7|5586.7|0
1603446000000|2020-10-23 09:40:00|5590.4|5587.4|5590|5587|5590.8|5587.8|5590|5587|0
1603446300000|2020-10-23 09:45:00|5590.1|5587.1|5589.4|5586.4|5590.4|5587.4|5589.3|5586.3|0
1603446600000|2020-10-23 09:50:00|5589.6|5586.6|5589.2|5586.2|5589.9|5586.9|5588.9|5585.9|0
1603446900000|2020-10-23 09:55:00|5591.1|5588.1|5592.2|5589.2|5593.5|5590.5|5591.1|5588.1|0
1603447200000|2020-10-23 10:00:00|5592.1|5589.1|5591.4|5588.4|5592.4|5589.4|5590.8|5587.8|0
1603447500000|2020-10-23 10:05:00|5591.9|5588.9|5589.4|5586.4|5591.9|5588.9|5588.6|5585.6|0
1603447800000|2020-10-23 10:10:00|5589.2|5586.2|5587.6|5584.6|5589.5|5586.5|5587.4|5584.4|0
1603448100000|2020-10-23 10:15:00|5587.4|5584.4|5588.1|5585.1|5588.1|5585.1|5586.9|5583.9|0
1603448400000|2020-10-23 10:20:00|5588|5585|5585|5582|5588.7|5585.7|5583.8|5580.8|0
1603448700000|2020-10-23 10:25:00|5585.1|5582.1|5585.6|5582.6|5588.1|5585.1|5585.1|5582.1|0
1603449000000|2020-10-23 10:30:00|5585.2|5582.2|5586.2|5583.2|5586.6|5583.6|5585.1|5582.1|0
1603449300000|2020-10-23 10:35:00|5586.1|5583.1|5588.1|5585.1|5589|5586|5584.7|5581.7|0
1603449600000|2020-10-23 10:40:00|5588|5585|5591|5588|5591.3|5588.3|5587.9|5584.9|0
1603449900000|2020-10-23 10:45:00|5591.1|5588.1|5593.6|5590.6|5593.6|5590.6|5591|5588|0
1603450200000|2020-10-23 10:50:00|5593.5|5590.5|5594.1|5591.1|5594.1|5591.1|5591.7|5588.7|0
1603450500000|2020-10-23 10:55:00|5593.6|5590.6|5593.7|5590.7|5594.3|5591.3|5593.1|5590.1|0
1603450800000|2020-10-23 11:00:00|5593.8|5590.8|5595.2|5592.2|5595.2|5592.2|5592.5|5589.5|0
1603451100000|2020-10-23 11:05:00|5595|5592|5595.4|5592.4|5596.1|5593.1|5594.3|5591.3|0
1603451400000|2020-10-23 11:10:00|5595.1|5592.1|5594.2|5591.2|5595.1|5592.1|5593.3|5590.3|0
1603451700000|2020-10-23 11:15:00|5594.1|5591.1|5593.1|5590.1|5595.1|5592.1|5592.1|5589.1|0
1603452000000|2020-10-23 11:20:00|5593|5590|5590.4|5587.4|5593.1|5590.1|5589.3|5586.3|0
1603452300000|2020-10-23 11:25:00|5590.5|5587.5|5592.5|5589.5|5592.5|5589.5|5589.8|5586.8|0
1603452600000|2020-10-23 11:30:00|5592.6|5589.6|5592.2|5589.2|5594.2|5591.2|5592.2|5589.2|0
1603452900000|2020-10-23 11:35:00|5592.3|5589.3|5594.9|5591.9|5594.9|5591.9|5592.3|5589.3|0
1603453200000|2020-10-23 11:40:00|5595.1|5592.1|5596|5593|5596.5|5593.5|5594.7|5591.7|0
1603453500000|2020-10-23 11:45:00|5596.1|5593.1|5594.6|5591.6|5596.6|5593.6|5594.4|5591.4|0
1603453800000|2020-10-23 11:50:00|5594.7|5591.7|5595.2|5592.2|5595.6|5592.6|5593.3|5590.3|0
1603454100000|2020-10-23 11:55:00|5595.3|5592.3|5598.1|5595.1|5598.4|5595.4|5595.3|5592.3|0
1603454400000|2020-10-23 12:00:00|5597.8|5594.8|5597.1|5594.1|5598.5|5595.5|5596.5|5593.5|0
1603454700000|2020-10-23 12:05:00|5597.3|5594.3|5599.4|5596.4|5599.5|5596.5|5597.3|5594.3|0
1603455000000|2020-10-23 12:10:00|5599.2|5596.2|5601.1|5598.1|5602.2|5599.2|5599.2|5596.2|0
1603455300000|2020-10-23 12:15:00|5601.2|5598.2|5604.5|5601.5|5605.1|5602.1|5600.8|5597.8|0
1603455600000|2020-10-23 12:20:00|5604.4|5601.4|5603.8|5600.8|5605.1|5602.1|5603.7|5600.7|0
1603455900000|2020-10-23 12:25:00|5603.9|5600.9|5604.3|5601.3|5605.2|5602.2|5603.9|5600.9|0
1603456200000|2020-10-23 12:30:00|5604.9|5601.9|5605.3|5602.3|5605.3|5602.3|5603.3|5600.3|0
1603456500000|2020-10-23 12:35:00|5605|5602|5603.4|5600.4|5605.3|5602.3|5602.8|5599.8|0
1603456800000|2020-10-23 12:40:00|5603.5|5600.5|5602.4|5599.4|5603.7|5600.7|5602|5599|0
1603457100000|2020-10-23 12:45:00|5602.3|5599.3|5602.9|5599.9|5603.2|5600.2|5600.8|5597.8|0
1603457400000|2020-10-23 12:50:00|5603|5600|5598|5595|5603.5|5600.5|5597.9|5594.9|0
1603457700000|2020-10-23 12:55:00|5598.1|5595.1|5599.1|5596.1|5599.4|5596.4|5597.8|5594.8|0
1603458000000|2020-10-23 13:00:00|5598.9|5595.9|5596.9|5593.9|5599.1|5596.1|5596|5593|0
1603458300000|2020-10-23 13:05:00|5596.7|5593.7|5595|5592|5596.9|5593.9|5594.5|5591.5|0
1603458600000|2020-10-23 13:10:00|5594.9|5591.9|5595.6|5592.6|5596.7|5593.7|5594.3|5591.3|0
1603458900000|2020-10-23 13:15:00|5595.5|5592.5|5597.4|5594.4|5597.8|5594.8|5594.6|5591.6|0
1603459200000|2020-10-23 13:20:00|5597.1|5594.1|5601.5|5598.5|5602.1|5599.1|5597.1|5594.1|0
1603459500000|2020-10-23 13:25:00|5601.6|5598.6|5597.4|5594.4|5602.1|5599.1|5597.1|5594.1|0
1603459800000|2020-10-23 13:30:00|5598.8|5595.8|5557.9|5556.1|5598.8|5595.8|5557.9|5556.1|0
1603460100000|2020-10-23 13:35:00|5556.2|5554.4|5570.7|5568.9|5571.6|5569.8|5549.7|5547.9|0
1603460400000|2020-10-23 13:40:00|5570.8|5569|5565.5|5563.7|5571|5569.2|5553.9|5552.1|0
1603460700000|2020-10-23 13:45:00|5565.4|5563.6|5559.8|5558|5575.2|5573.4|5554.8|5553|0
1603461000000|2020-10-23 13:50:00|5559.2|5557.4|5568.1|5566.3|5574.7|5572.9|5554.3|5552.5|0
1603461300000|2020-10-23 13:55:00|5567.7|5565.9|5560.4|5558.6|5577|5575.2|5557.7|5555.9|0
1603461600000|2020-10-23 14:00:00|5560.6|5558.8|5541.8|5540|5560.6|5558.8|5537.5|5535.7|0
1603461900000|2020-10-23 14:05:00|5541.6|5539.8|5542.2|5540.4|5548.2|5546.4|5537.6|5535.8|0
1603462200000|2020-10-23 14:10:00|5542.1|5540.3|5552.4|5550.6|5554.5|5552.7|5533.7|5531.9|0
1603462500000|2020-10-23 14:15:00|5552.9|5551.1|5563.9|5562.1|5566.7|5564.9|5547.6|5545.8|0
1603462800000|2020-10-23 14:20:00|5564.3|5562.5|5553.2|5551.4|5566.6|5564.8|5550|5548.2|0
1603463100000|2020-10-23 14:25:00|5553.3|5551.5|5565.8|5564|5568.7|5566.9|5553.3|5551.5|0
1603463400000|2020-10-23 14:30:00|5565.1|5563.3|5568.8|5567|5575.8|5574|5561.6|5559.8|0
1603463700000|2020-10-23 14:35:00|5569.2|5567.4|5552.8|5551|5571.4|5569.6|5549.8|5548|0
1603464000000|2020-10-23 14:40:00|5553.6|5551.8|5556.6|5554.8|5565.9|5564.1|5549.5|5547.7|0
1603464300000|2020-10-23 14:45:00|5556.5|5554.7|5555.1|5553.3|5560.4|5558.6|5550.6|5548.8|0
1603464600000|2020-10-23 14:50:00|5555.3|5553.5|5546.8|5545|5556.5|5554.7|5544.9|5543.1|0
1603464900000|2020-10-23 14:55:00|5546.3|5544.5|5560.6|5558.8|5563.6|5561.8|5543.9|5542.1|0
1603465200000|2020-10-23 15:00:00|5559.9|5558.1|5566|5564.2|5568.2|5566.4|5553.1|5551.3|0
1603465500000|2020-10-23 15:05:00|5566.1|5564.3|5569.8|5568|5570.6|5568.8|5563.6|5561.8|0
1603465800000|2020-10-23 15:10:00|5570.7|5568.9|5575.1|5573.3|5577|5575.2|5564|5562.2|0
1603466100000|2020-10-23 15:15:00|5575.3|5573.5|5570.1|5568.3|5577.3|5575.5|5567.8|5566|0
1603466400000|2020-10-23 15:20:00|5569.9|5568.1|5551.9|5550.1|5573.6|5571.8|5550.6|5548.8|0
1603466700000|2020-10-23 15:25:00|5552.5|5550.7|5561.8|5560|5562.2|5560.4|5548.7|5546.9|0
1603467000000|2020-10-23 15:30:00|5561.6|5559.8|5559.4|5557.6|5567.5|5565.7|5556.4|5554.6|0
1603467300000|2020-10-23 15:35:00|5559.5|5557.7|5552.1|5550.3|5560.5|5558.7|5547.1|5545.3|0
1603467600000|2020-10-23 15:40:00|5550.6|5548.8|5551.5|5549.7|5559.7|5557.9|5548.6|5546.8|0
1603467900000|2020-10-23 15:45:00|5551.1|5549.3|5541.1|5539.3|5555.9|5554.1|5539.2|5537.4|0
1603468200000|2020-10-23 15:50:00|5541.6|5539.8|5544.5|5542.7|5547.7|5545.9|5538.5|5536.7|0
1603468500000|2020-10-23 15:55:00|5544.4|5542.6|5552.7|5550.9|5552.7|5550.9|5544.4|5542.6|0
1603468800000|2020-10-23 16:00:00|5552.6|5550.8|5554.9|5553.1|5555.7|5553.9|5545.5|5543.7|0
1603469100000|2020-10-23 16:05:00|5555.3|5553.5|5557|5555.2|5559.2|5557.4|5553.8|5552|0
1603469400000|2020-10-23 16:10:00|5557.1|5555.3|5557.8|5556|5560.7|5558.9|5556.2|5554.4|0
1603469700000|2020-10-23 16:15:00|5558.2|5556.4|5554.5|5552.7|5562.5|5560.7|5543.4|5541.6|0
1603470000000|2020-10-23 16:20:00|5555.1|5553.3|5547.4|5545.6|5555.9|5554.1|5543.9|5542.1|0
1603470300000|2020-10-23 16:25:00|5547|5545.2|5554.4|5552.6|5554.5|5552.7|5546.2|5544.4|0
1603470600000|2020-10-23 16:30:00|5554.7|5552.9|5558.7|5556.9|5560.9|5559.1|5551.2|5549.4|0
1603470900000|2020-10-23 16:35:00|5558.5|5556.7|5563.5|5561.7|5566.6|5564.8|5558.2|5556.4|0
1603471200000|2020-10-23 16:40:00|5564.3|5562.5|5571.9|5570.1|5572.2|5570.4|5562.7|5560.9|0
1603471500000|2020-10-23 16:45:00|5571.6|5569.8|5572|5570.2|5573.7|5571.9|5567.7|5565.9|0
1603471800000|2020-10-23 16:50:00|5572.1|5570.3|5572.9|5571.1|5575.6|5573.8|5570.1|5568.3|0
1603472100000|2020-10-23 16:55:00|5572.8|5571|5568|5566.2|5575.4|5573.6|5562.1|5560.3|0
1603472400000|2020-10-23 17:00:00|5567.6|5565.8|5578.6|5576.8|5578.6|5576.8|5566.9|5565.1|0
1603472700000|2020-10-23 17:05:00|5578.7|5576.9|5583.2|5581.4|5584.7|5582.9|5578.7|5576.9|0
1603473000000|2020-10-23 17:10:00|5584.2|5582.4|5581.5|5579.7|5584.3|5582.5|5579.1|5577.3|0
1603473300000|2020-10-23 17:15:00|5581.7|5579.9|5579.9|5578.1|5587.2|5585.4|5578.3|5576.5|0
1603473600000|2020-10-23 17:20:00|5579.5|5577.7|5585.9|5584.1|5586.4|5584.6|5577.6|5575.8|0
1603473900000|2020-10-23 17:25:00|5585.7|5583.9|5584.5|5582.7|5585.8|5584|5581.6|5579.8|0
1603474200000|2020-10-23 17:30:00|5584.9|5583.1|5584.5|5582.7|5589.6|5587.8|5582.1|5580.3|0
1603474500000|2020-10-23 17:35:00|5584.7|5582.9|5584|5582.2|5585.3|5583.5|5578.8|5577|0
1603474800000|2020-10-23 17:40:00|5583.9|5582.1|5585.1|5583.3|5586.4|5584.6|5582.5|5580.7|0
1603475100000|2020-10-23 17:45:00|5585|5583.2|5588.1|5586.3|5588.5|5586.7|5582.1|5580.3|0
1603475400000|2020-10-23 17:50:00|5588.2|5586.4|5589.6|5587.8|5592.1|5590.3|5588.2|5586.4|0
1603475700000|2020-10-23 17:55:00|5589.3|5587.5|5589.1|5587.3|5593.2|5591.4|5588|5586.2|0
1603476000000|2020-10-23 18:00:00|5589.2|5587.4|5595.6|5593.8|5595.7|5593.9|5588.8|5587|0
1603476300000|2020-10-23 18:05:00|5595.7|5593.9|5598|5596.2|5598.1|5596.3|5594.5|5592.7|0
1603476600000|2020-10-23 18:10:00|5598.3|5596.5|5593.4|5591.6|5598.4|5596.6|5591.4|5589.6|0
1603476900000|2020-10-23 18:15:00|5593.3|5591.5|5595|5593.2|5597.9|5596.1|5592.7|5590.9|0
1603477200000|2020-10-23 18:20:00|5594.9|5593.1|5594.6|5592.8|5595|5593.2|5591.1|5589.3|0
1603477500000|2020-10-23 18:25:00|5595.1|5593.3|5600.3|5598.5|5601.2|5599.4|5593.9|5592.1|0
1603477800000|2020-10-23 18:30:00|5600.4|5598.6|5604.5|5602.7|5604.6|5602.8|5600.3|5598.5|0
1603478100000|2020-10-23 18:35:00|5604.4|5602.6|5603.5|5601.7|5605.5|5603.7|5600.7|5598.9|0
1603478400000|2020-10-23 18:40:00|5603.4|5601.6|5599.6|5597.8|5604.1|5602.3|5598.8|5597|0
1603478700000|2020-10-23 18:45:00|5600.1|5598.3|5604|5602.2|5604|5602.2|5598|5596.2|0
1603479000000|2020-10-23 18:50:00|5604.1|5602.3|5598.9|5597.1|5606.3|5604.5|5598.9|5597.1|0
1603479300000|2020-10-23 18:55:00|5599.1|5597.3|5595.5|5593.7|5600.4|5598.6|5593.5|5591.7|0
1603479600000|2020-10-23 19:00:00|5595.1|5593.3|5596.8|5595|5598.4|5596.6|5595.1|5593.3|0
1603479900000|2020-10-23 19:05:00|5596.6|5594.8|5602.4|5600.6|5602.6|5600.8|5596.1|5594.3|0
1603480200000|2020-10-23 19:10:00|5602.3|5600.5|5609.3|5607.5|5610.1|5608.3|5601.2|5599.4|0
1603480500000|2020-10-23 19:15:00|5609.4|5607.6|5608.4|5606.6|5610|5608.2|5606.9|5605.1|0
1603480800000|2020-10-23 19:20:00|5608.5|5606.7|5608.2|5606.4|5611.1|5609.3|5606.7|5604.9|0
1603481100000|2020-10-23 19:25:00|5608.5|5606.7|5607.5|5605.7|5608.9|5607.1|5604.9|5603.1|0
1603481400000|2020-10-23 19:30:00|5607.7|5605.9|5604.9|5603.1|5607.7|5605.9|5601.9|5600.1|0
1603481700000|2020-10-23 19:35:00|5604.7|5602.9|5608.7|5606.9|5609.2|5607.4|5603.1|5601.3|0
1603482000000|2020-10-23 19:40:00|5609|5607.2|5617.9|5616.1|5618.3|5616.5|5608.5|5606.7|0
1603482300000|2020-10-23 19:45:00|5617.7|5615.9|5620.8|5619|5622.8|5621|5616.8|5615|0
1603482600000|2020-10-23 19:50:00|5621.1|5619.3|5622.6|5620.8|5622.6|5620.8|5617.6|5615.8|0
1603482900000|2020-10-23 19:55:00|5622.7|5620.9|5628.8|5627|5629.3|5627.5|5621.8|5620|0
1603483200000|2020-10-23 20:00:00|5629.4|5626.4|5628|5625|5630.5|5627.5|5626.3|5623.3|0
1603483500000|2020-10-23 20:05:00|5628.1|5625.1|5627.6|5624.6|5628.1|5625.1|5626|5623|0
1603483800000|2020-10-23 20:10:00|5626.6|5623.6|5625.8|5622.8|5627.1|5624.1|5625.8|5622.8|0
1603484100000|2020-10-23 20:15:00|5625.9|5622.9|5626.9|5623.9|5627.5|5624.5|5625.6|5622.6|0
1603484400000|2020-10-23 20:20:00|5627.1|5624.1|5628.4|5625.4|5628.5|5625.5|5626.4|5623.4|0
1603484700000|2020-10-23 20:25:00|5628.5|5625.5|5627.8|5624.8|5628.9|5625.9|5627.5|5624.5|0
1603485000000|2020-10-23 20:30:00|5627.9|5624.9|5627.8|5624.8|5628.3|5625.3|5627.4|5624.4|0
1603485300000|2020-10-23 20:35:00|5627.9|5624.9|5628.3|5625.3|5628.4|5625.4|5627.9|5624.9|0
1603485600000|2020-10-23 20:40:00|5628.6|5625.6|5628.7|5625.7|5628.7|5625.7|5628|5625|0
1603485900000|2020-10-23 20:45:00|5628.6|5625.6|5629.4|5626.4|5629.4|5626.4|5627.8|5624.8|0
1603486200000|2020-10-23 20:50:00|5629.2|5626.2|5629.4|5626.4|5630|5627|5629.2|5626.2|0
1603486500000|2020-10-23 20:55:00|5629.8|5626.8|5629.1|5626.1|5630|5627|5629.1|5626.1|0
1603663200000|2020-10-25 22:00:00|5614.8|5609.8|5612.8|5607.8|5614.9|5609.9|5611.1|5606.1|0
1603663500000|2020-10-25 22:05:00|5612.7|5607.7|5597.2|5592.2|5613|5608|5594.2|5589.2|0
1603663800000|2020-10-25 22:10:00|5597|5592|5598|5593|5601.7|5596.7|5595.4|5590.4|0
1603664100000|2020-10-25 22:15:00|5598.2|5593.2|5593.8|5588.8|5598.2|5593.2|5589|5584|0
1603664400000|2020-10-25 22:20:00|5593.4|5588.4|5590.6|5585.6|5593.6|5588.6|5584|5579|0
1603664700000|2020-10-25 22:25:00|5590.7|5585.7|5599.3|5594.3|5600|5595|5588.6|5583.6|0
1603665000000|2020-10-25 22:30:00|5600|5595|5604.4|5599.4|5604.7|5599.7|5599.3|5594.3|0
1603665300000|2020-10-25 22:35:00|5604.3|5599.3|5602.4|5597.4|5604.8|5599.8|5600.1|5595.1|0
1603665600000|2020-10-25 22:40:00|5602.3|5597.3|5596.8|5591.8|5602.6|5597.6|5595.5|5590.5|0
1603665900000|2020-10-25 22:45:00|5596.9|5591.9|5599.3|5594.3|5602.3|5597.3|5596.9|5591.9|0
1603666200000|2020-10-25 22:50:00|5599.5|5594.5|5597.7|5592.7|5600.4|5595.4|5597.7|5592.7|0
1603666500000|2020-10-25 22:55:00|5597.6|5592.6|5596.7|5591.7|5598.3|5593.3|5593.9|5588.9|0
1603666800000|2020-10-25 23:00:00|5596.8|5591.8|5602.4|5597.4|5603.4|5598.4|5596.4|5591.4|0
1603667100000|2020-10-25 23:05:00|5602.3|5597.3|5603.5|5598.5|5604.4|5599.4|5601.1|5596.1|0
1603667400000|2020-10-25 23:10:00|5603.3|5598.3|5605.7|5600.7|5607.9|5602.9|5602.3|5597.3|0
1603667700000|2020-10-25 23:15:00|5605.9|5600.9|5605.9|5600.9|5607.2|5602.2|5604.4|5599.4|0
1603668000000|2020-10-25 23:20:00|5606|5601|5607.4|5602.4|5609.9|5604.9|5605.9|5600.9|0
1603668300000|2020-10-25 23:25:00|5607.3|5602.3|5607.6|5602.6|5608.4|5603.4|5606.2|5601.2|0
1603668600000|2020-10-25 23:30:00|5607.8|5602.8|5607|5602|5608.7|5603.7|5605.3|5600.3|0
1603668900000|2020-10-25 23:35:00|5607.5|5602.5|5608.1|5603.1|5608.5|5603.5|5605.4|5600.4|0
1603669200000|2020-10-25 23:40:00|5608|5603|5608.7|5603.7|5608.9|5603.9|5606.8|5601.8|0
1603669500000|2020-10-25 23:45:00|5608.8|5603.8|5610.6|5605.6|5612.7|5607.7|5608.8|5603.8|0
1603669800000|2020-10-25 23:50:00|5610.7|5605.7|5610.6|5605.6|5613.3|5608.3|5610.6|5605.6|0
1603670100000|2020-10-25 23:55:00|5610.7|5605.7|5609.7|5604.7|5611.8|5606.8|5606.2|5601.2|0
1603670400000|2020-10-26 00:00:00|5609.9|5604.9|5612|5607|5613.2|5608.2|5607.2|5602.2|0
1603670700000|2020-10-26 00:05:00|5611.9|5606.9|5613|5608|5614.1|5609.1|5611.7|5606.7|0
1603671000000|2020-10-26 00:10:00|5613.4|5608.4|5612.7|5607.7|5613.4|5608.4|5611.1|5606.1|0
1603671300000|2020-10-26 00:15:00|5612.9|5607.9|5610.5|5605.5|5615.4|5610.4|5609.8|5604.8|0
1603671600000|2020-10-26 00:20:00|5610.6|5605.6|5610.5|5605.5|5611.7|5606.7|5605.4|5600.4|0
1603671900000|2020-10-26 00:25:00|5610.6|5605.6|5608.1|5603.1|5610.6|5605.6|5607.4|5602.4|0
1603672200000|2020-10-26 00:30:00|5608|5603|5609.3|5604.3|5609.6|5604.6|5608|5603|0
1603672500000|2020-10-26 00:35:00|5609.1|5604.1|5610|5605|5610.2|5605.2|5607.4|5602.4|0
1603672800000|2020-10-26 00:40:00|5609.8|5604.8|5610|5605|5611.3|5606.3|5607.6|5602.6|0
1603673100000|2020-10-26 00:45:00|5609.9|5604.9|5610.6|5605.6|5611.6|5606.6|5608.7|5603.7|0
1603673400000|2020-10-26 00:50:00|5610.7|5605.7|5611.6|5606.6|5613|5608|5608.9|5603.9|0
1603673700000|2020-10-26 00:55:00|5611.5|5606.5|5609.4|5604.4|5612.5|5607.5|5607.7|5602.7|0
1603674000000|2020-10-26 01:00:00|5609.5|5604.5|5611.3|5606.3|5612.6|5607.6|5608.2|5603.2|0
1603674300000|2020-10-26 01:05:00|5611.2|5606.2|5612|5607|5613.2|5608.2|5609.6|5604.6|0
1603674600000|2020-10-26 01:10:00|5611.9|5606.9|5613.6|5608.6|5614.4|5609.4|5611.9|5606.9|0
1603674900000|2020-10-26 01:15:00|5613.7|5608.7|5611.5|5606.5|5613.8|5608.8|5611.3|5606.3|0
1603675200000|2020-10-26 01:20:00|5611.4|5606.4|5610.1|5605.1|5611.9|5606.9|5608.7|5603.7|0
1603675500000|2020-10-26 01:25:00|5610|5605|5609.6|5604.6|5611.5|5606.5|5609|5604|0
1603675800000|2020-10-26 01:30:00|5609.4|5604.4|5601.9|5596.9|5609.4|5604.4|5599.4|5594.4|0
1603676100000|2020-10-26 01:35:00|5601.8|5596.8|5601.2|5596.2|5603.3|5598.3|5599.2|5594.2|0
1603676400000|2020-10-26 01:40:00|5600.6|5595.6|5600.2|5595.2|5603.1|5598.1|5599.7|5594.7|0
1603676700000|2020-10-26 01:45:00|5600.1|5595.1|5602|5597|5604.2|5599.2|5599.6|5594.6|0
1603677000000|2020-10-26 01:50:00|5602.1|5597.1|5602.8|5597.8|5603.2|5598.2|5601.2|5596.2|0
1603677300000|2020-10-26 01:55:00|5602.9|5597.9|5603.7|5598.7|5606.1|5601.1|5602.9|5597.9|0
1603677600000|2020-10-26 02:00:00|5603.8|5598.8|5605.1|5600.1|5605.2|5600.2|5602.5|5597.5|0
1603677900000|2020-10-26 02:05:00|5604.9|5599.9|5605.2|5600.2|5605.5|5600.5|5604.3|5599.3|0
1603678200000|2020-10-26 02:10:00|5605.1|5600.1|5602.8|5597.8|5606.2|5601.2|5602.4|5597.4|0
1603678500000|2020-10-26 02:15:00|5602.6|5597.6|5605.7|5600.7|5606.1|5601.1|5601.8|5596.8|0
1603678800000|2020-10-26 02:20:00|5605.6|5600.6|5607.3|5602.3|5607.8|5602.8|5605.2|5600.2|0
1603679100000|2020-10-26 02:25:00|5607.2|5602.2|5606.1|5601.1|5607.4|5602.4|5605.9|5600.9|0
1603679400000|2020-10-26 02:30:00|5606.2|5601.2|5607.6|5602.6|5608.5|5603.5|5606|5601|0
1603679700000|2020-10-26 02:35:00|5607.5|5602.5|5606.6|5601.6|5609.5|5604.5|5606.6|5601.6|0
1603680000000|2020-10-26 02:40:00|5606.7|5601.7|5606.3|5601.3|5607.7|5602.7|5606.1|5601.1|0
1603680300000|2020-10-26 02:45:00|5606.4|5601.4|5606.2|5601.2|5606.8|5601.8|5605.3|5600.3|0
1603680600000|2020-10-26 02:50:00|5606.1|5601.1|5605.8|5600.8|5606.5|5601.5|5603.8|5598.8|0
1603680900000|2020-10-26 02:55:00|5605.6|5600.6|5604.3|5599.3|5606.2|5601.2|5602.7|5597.7|0
1603681200000|2020-10-26 03:00:00|5604.4|5599.4|5605.7|5600.7|5606|5601|5603.7|5598.7|0
1603681500000|2020-10-26 03:05:00|5605.8|5600.8|5607|5602|5607.6|5602.6|5604.4|5599.4|0
1603681800000|2020-10-26 03:10:00|5606.9|5601.9|5606.4|5601.4|5607|5602|5605.1|5600.1|0
1603682100000|2020-10-26 03:15:00|5606.3|5601.3|5604.8|5599.8|5610|5605|5603.8|5598.8|0
1603682400000|2020-10-26 03:20:00|5604.9|5599.9|5602.6|5597.6|5605.5|5600.5|5600.2|5595.2|0
1603682700000|2020-10-26 03:25:00|5602.5|5597.5|5604.6|5599.6|5606.4|5601.4|5602|5597|0
1603683000000|2020-10-26 03:30:00|5604.5|5599.5|5604.5|5599.5|5605.9|5600.9|5602.4|5597.4|0
1603683300000|2020-10-26 03:35:00|5604.7|5599.7|5604.7|5599.7|5605.3|5600.3|5603.4|5598.4|0
1603683600000|2020-10-26 03:40:00|5604.6|5599.6|5603.1|5598.1|5604.8|5599.8|5603|5598|0
1603683900000|2020-10-26 03:45:00|5603|5598|5604.2|5599.2|5605.1|5600.1|5602.7|5597.7|0
1603684200000|2020-10-26 03:50:00|5603.8|5598.8|5604.6|5599.6|5604.7|5599.7|5603.1|5598.1|0
1603684500000|2020-10-26 03:55:00|5604.7|5599.7|5605.6|5600.6|5606.6|5601.6|5604.1|5599.1|0
1603684800000|2020-10-26 04:00:00|5605.5|5600.5|5604.5|5599.5|5605.8|5600.8|5604|5599|0
1603685100000|2020-10-26 04:05:00|5604.4|5599.4|5602.8|5597.8|5606.2|5601.2|5600.5|5595.5|0
1603685400000|2020-10-26 04:10:00|5602.6|5597.6|5602.4|5597.4|5602.8|5597.8|5600.4|5595.4|0
1603685700000|2020-10-26 04:15:00|5602.2|5597.2|5602.4|5597.4|5603.2|5598.2|5602.1|5597.1|0
1603686000000|2020-10-26 04:20:00|5602.3|5597.3|5602.8|5597.8|5603.6|5598.6|5601.6|5596.6|0
1603686300000|2020-10-26 04:25:00|5602.9|5597.9|5602.7|5597.7|5603.1|5598.1|5601.7|5596.7|0
1603686600000|2020-10-26 04:30:00|5602.8|5597.8|5602.4|5597.4|5603|5598|5601.2|5596.2|0
1603686900000|2020-10-26 04:35:00|5602.3|5597.3|5604.4|5599.4|5604.5|5599.5|5602.1|5597.1|0
1603687200000|2020-10-26 04:40:00|5604.3|5599.3|5603|5598|5604.5|5599.5|5603|5598|0
1603687500000|2020-10-26 04:45:00|5602.8|5597.8|5604.1|5599.1|5604.9|5599.9|5602.8|5597.8|0
1603687800000|2020-10-26 04:50:00|5604.2|5599.2|5604.5|5599.5|5604.7|5599.7|5602.5|5597.5|0
1603688100000|2020-10-26 04:55:00|5604.6|5599.6|5602.6|5597.6|5604.8|5599.8|5599.9|5594.9|0
1603688400000|2020-10-26 05:00:00|5602.5|5597.5|5605.2|5600.2|5606.2|5601.2|5601.3|5596.3|0
1603688700000|2020-10-26 05:05:00|5604.9|5599.9|5605|5600|5605.7|5600.7|5604|5599|0
1603689000000|2020-10-26 05:10:00|5605.2|5600.2|5604.8|5599.8|5607.3|5602.3|5604.5|5599.5|0
1603689300000|2020-10-26 05:15:00|5605|5600|5605.3|5600.3|5606.4|5601.4|5604.4|5599.4|0
1603689600000|2020-10-26 05:20:00|5605.1|5600.1|5606.4|5601.4|5606.7|5601.7|5604.3|5599.3|0
1603689900000|2020-10-26 05:25:00|5606.5|5601.5|5605.5|5600.5|5607|5602|5605.2|5600.2|0
1603690200000|2020-10-26 05:30:00|5605.7|5600.7|5603.3|5598.3|5606.3|5601.3|5603|5598|0
1603690500000|2020-10-26 05:35:00|5603.4|5598.4|5603.2|5598.2|5604.5|5599.5|5602.3|5597.3|0
1603690800000|2020-10-26 05:40:00|5603.1|5598.1|5601.7|5596.7|5603.4|5598.4|5601.5|5596.5|0
1603691100000|2020-10-26 05:45:00|5601.6|5596.6|5601.1|5596.1|5602.2|5597.2|5600.2|5595.2|0
1603691400000|2020-10-26 05:50:00|5601|5596|5601.8|5596.8|5603|5598|5600.8|5595.8|0
1603691700000|2020-10-26 05:55:00|5601.7|5596.7|5597.6|5592.6|5601.9|5596.9|5597.1|5592.1|0
1603692000000|2020-10-26 06:00:00|5598.2|5593.2|5599.8|5594.8|5600.7|5595.7|5598.2|5593.2|0
1603692300000|2020-10-26 06:05:00|5599.9|5594.9|5599.4|5594.4|5601.2|5596.2|5599|5594|0
1603692600000|2020-10-26 06:10:00|5599.3|5594.3|5600.5|5595.5|5601|5596|5599.2|5594.2|0
1603692900000|2020-10-26 06:15:00|5600.4|5595.4|5600.1|5595.1|5600.9|5595.9|5598.9|5593.9|0
1603693200000|2020-10-26 06:20:00|5600|5595|5600.2|5595.2|5600.5|5595.5|5598.8|5593.8|0
1603693500000|2020-10-26 06:25:00|5600.1|5595.1|5600|5595|5600.4|5595.4|5599.5|5594.5|0
1603693800000|2020-10-26 06:30:00|5599.9|5594.9|5600.9|5595.9|5601.6|5596.6|5599.3|5594.3|0
1603694100000|2020-10-26 06:35:00|5601|5596|5598|5593|5601.5|5596.5|5597.9|5592.9|0
1603694400000|2020-10-26 06:40:00|5598.1|5593.1|5599.3|5594.3|5601.2|5596.2|5598.1|5593.1|0
1603694700000|2020-10-26 06:45:00|5599.9|5594.9|5596.5|5591.5|5599.9|5594.9|5590.7|5585.7|0
1603695000000|2020-10-26 06:50:00|5596.6|5591.6|5595.6|5590.6|5596.7|5591.7|5593.8|5588.8|0
1603695300000|2020-10-26 06:55:00|5595.5|5590.5|5595.8|5590.8|5596.2|5591.2|5594.6|5589.6|0
1603695600000|2020-10-26 07:00:00|5595.5|5590.5|5594.5|5589.5|5596|5591|5592.5|5587.5|0
1603695900000|2020-10-26 07:05:00|5594.6|5589.6|5589.3|5584.3|5595.2|5590.2|5584.2|5579.2|0
1603696200000|2020-10-26 07:10:00|5589.1|5584.1|5587.5|5582.5|5589.1|5584.1|5586.7|5581.7|0
1603696500000|2020-10-26 07:15:00|5587.3|5582.3|5577.4|5572.4|5587.3|5582.3|5576.6|5571.6|0
1603696800000|2020-10-26 07:20:00|5577.5|5572.5|5573.3|5568.3|5578.1|5573.1|5571.4|5566.4|0
1603697100000|2020-10-26 07:25:00|5573.4|5568.4|5577|5572|5577.4|5572.4|5569.3|5564.3|0
1603697400000|2020-10-26 07:30:00|5577.1|5572.1|5579.7|5574.7|5580.7|5575.7|5575.7|5570.7|0
1603697700000|2020-10-26 07:35:00|5579.8|5574.8|5580.8|5575.8|5583.5|5578.5|5579.2|5574.2|0
1603698000000|2020-10-26 07:40:00|5580.3|5575.3|5578.5|5573.5|5584.6|5579.6|5577.6|5572.6|0
1603698300000|2020-10-26 07:45:00|5578|5573|5578.7|5573.7|5579.1|5574.1|5575|5570|0
1603698600000|2020-10-26 07:50:00|5578.9|5573.9|5579.3|5574.3|5581.1|5576.1|5578.1|5573.1|0
1603698900000|2020-10-26 07:55:00|5579.1|5574.1|5573.5|5568.5|5579.3|5574.3|5573.2|5568.2|0
1603699200000|2020-10-26 08:00:00|5572.5|5567.5|5562|5559|5574.4|5570.5|5547.6|5544.6|0
1603699500000|2020-10-26 08:05:00|5562.1|5559.1|5571.8|5568.8|5572|5569|5556.5|5553.5|0
1603699800000|2020-10-26 08:10:00|5572.6|5569.6|5572.3|5569.3|5576.7|5573.7|5570.9|5567.9|0
1603700100000|2020-10-26 08:15:00|5571.6|5568.6|5576.2|5573.2|5577.5|5574.5|5571.6|5568.6|0
1603700400000|2020-10-26 08:20:00|5576.1|5573.1|5574.6|5571.6|5578.3|5575.3|5574.2|5571.2|0
1603700700000|2020-10-26 08:25:00|5574.7|5571.7|5570|5567|5574.8|5571.8|5570|5567|0
1603701000000|2020-10-26 08:30:00|5570.1|5567.1|5566.9|5563.9|5570.4|5567.4|5566.8|5563.8|0
1603701300000|2020-10-26 08:35:00|5566.7|5563.7|5567.5|5564.5|5567.6|5564.6|5565|5562|0
1603701600000|2020-10-26 08:40:00|5567.4|5564.4|5569.1|5566.1|5569.6|5566.6|5567.2|5564.2|0
1603701900000|2020-10-26 08:45:00|5569.5|5566.5|5570.9|5567.9|5573.7|5570.7|5569.3|5566.3|0
1603702200000|2020-10-26 08:50:00|5571.6|5568.6|5571.1|5568.1|5571.6|5568.6|5569.6|5566.6|0
1603702500000|2020-10-26 08:55:00|5567.8|5564.8|5567.4|5564.4|5571.5|5568.5|5565.7|5562.7|0
1603702800000|2020-10-26 09:00:00|5567.5|5564.5|5567.9|5564.9|5568.4|5565.4|5566.3|5563.3|0
1603703100000|2020-10-26 09:05:00|5567.8|5564.8|5566|5563|5569.1|5566.1|5565.6|5562.6|0
1603703400000|2020-10-26 09:10:00|5566.2|5563.2|5566.5|5563.5|5567.2|5564.2|5565.4|5562.4|0
1603703700000|2020-10-26 09:15:00|5566.6|5563.6|5574.5|5571.5|5574.5|5571.5|5565.9|5562.9|0
1603704000000|2020-10-26 09:20:00|5574.3|5571.3|5575.7|5572.7|5575.8|5572.8|5572.5|5569.5|0
1603704300000|2020-10-26 09:25:00|5575.6|5572.6|5575.2|5572.2|5575.8|5572.8|5573|5570|0
1603704600000|2020-10-26 09:30:00|5575.3|5572.3|5575.6|5572.6|5576.6|5573.6|5574.9|5571.9|0
1603704900000|2020-10-26 09:35:00|5575.7|5572.7|5577.1|5574.1|5577.3|5574.3|5575.7|5572.7|0
1603705200000|2020-10-26 09:40:00|5577.3|5574.3|5575.3|5572.3|5577.3|5574.3|5575.1|5572.1|0
1603705500000|2020-10-26 09:45:00|5575.1|5572.1|5575.4|5572.4|5576.7|5573.7|5574.9|5571.9|0
1603705800000|2020-10-26 09:50:00|5574.3|5571.3|5572.4|5569.4|5574.3|5571.3|5570.6|5567.6|0
1603706100000|2020-10-26 09:55:00|5572.6|5569.6|5575.5|5572.5|5576.7|5573.7|5572.2|5569.2|0
1603706400000|2020-10-26 10:00:00|5575.9|5572.9|5574.1|5571.1|5577.7|5574.7|5573.6|5570.6|0
1603706700000|2020-10-26 10:05:00|5574.3|5571.3|5573.5|5570.5|5574.5|5571.5|5571.8|5568.8|0
1603707000000|2020-10-26 10:10:00|5573.7|5570.7|5574.1|5571.1|5575|5572|5571.9|5568.9|0
1603707300000|2020-10-26 10:15:00|5573.7|5570.7|5580.6|5577.6|5581.6|5578.6|5573.7|5570.7|0
1603707600000|2020-10-26 10:20:00|5580.9|5577.9|5581.4|5578.4|5582.1|5579.1|5580.6|5577.6|0
1603707900000|2020-10-26 10:25:00|5581.6|5578.6|5582.2|5579.2|5583|5580|5581.1|5578.1|0
1603708200000|2020-10-26 10:30:00|5582.3|5579.3|5585.7|5582.7|5586.2|5583.2|5582.2|5579.2|0
1603708500000|2020-10-26 10:35:00|5585.8|5582.8|5585.9|5582.9|5586.2|5583.2|5585.6|5582.6|0
1603708800000|2020-10-26 10:40:00|5585.8|5582.8|5585|5582|5585.9|5582.9|5584.5|5581.5|0
1603709100000|2020-10-26 10:45:00|5584.9|5581.9|5585.3|5582.3|5585.5|5582.5|5584.8|5581.8|0
1603709400000|2020-10-26 10:50:00|5585.2|5582.2|5584.5|5581.5|5585.5|5582.5|5584.1|5581.1|0
1603709700000|2020-10-26 10:55:00|5584.6|5581.6|5584.7|5581.7|5585.4|5582.4|5584.2|5581.2|0
1603710000000|2020-10-26 11:00:00|5587.2|5584.2|5596.8|5593.8|5596.8|5593.8|5587|5584|0
1603710300000|2020-10-26 11:05:00|5596.6|5593.6|5601.8|5598.8|5602.5|5599.5|5596.5|5593.5|0
1603710600000|2020-10-26 11:10:00|5601.7|5598.7|5599.3|5596.3|5603.3|5600.3|5599.2|5596.2|0
1603710900000|2020-10-26 11:15:00|5599.2|5596.2|5597.1|5594.1|5599.5|5596.5|5596.3|5593.3|0
1603711200000|2020-10-26 11:20:00|5597|5594|5596.6|5593.6|5599.6|5596.6|5596.3|5593.3|0
1603711500000|2020-10-26 11:25:00|5596.5|5593.5|5595.2|5592.2|5596.5|5593.5|5594.3|5591.3|0
1603711800000|2020-10-26 11:30:00|5595.1|5592.1|5592.8|5589.8|5595.2|5592.2|5592.5|5589.5|0
1603712100000|2020-10-26 11:35:00|5592.9|5589.9|5594.5|5591.5|5594.6|5591.6|5591.7|5588.7|0
1603712400000|2020-10-26 11:40:00|5594.9|5591.9|5593.5|5590.5|5595.1|5592.1|5593|5590|0
1603712700000|2020-10-26 11:45:00|5593.6|5590.6|5588.6|5585.6|5593.8|5590.8|5588.5|5585.5|0
1603713000000|2020-10-26 11:50:00|5588.5|5585.5|5586.2|5583.2|5589.5|5586.5|5585.4|5582.4|0
1603713300000|2020-10-26 11:55:00|5586|5583|5586.6|5583.6|5586.9|5583.9|5584.8|5581.8|0
1603713600000|2020-10-26 12:00:00|5586.7|5583.7|5586.1|5583.1|5589.5|5586.5|5586.1|5583.1|0
1603713900000|2020-10-26 12:05:00|5586.2|5583.2|5587.4|5584.4|5587.5|5584.5|5584.2|5581.2|0
1603714200000|2020-10-26 12:10:00|5587.3|5584.3|5583.7|5580.7|5587.3|5584.3|5583.4|5580.4|0
1603714500000|2020-10-26 12:15:00|5583.8|5580.8|5580.6|5577.6|5584.4|5581.4|5578.7|5575.7|0
1603714800000|2020-10-26 12:20:00|5581.3|5578.3|5579.6|5576.6|5581.3|5578.3|5579.3|5576.3|0
1603715100000|2020-10-26 12:25:00|5579.5|5576.5|5580|5577|5580|5577|5578.3|5575.3|0
1603715400000|2020-10-26 12:30:00|5579.9|5576.9|5580|5577|5581.7|5578.7|5579.4|5576.4|0
1603715700000|2020-10-26 12:35:00|5579.8|5576.8|5580.3|5577.3|5580.9|5577.9|5579.1|5576.1|0
1603716000000|2020-10-26 12:40:00|5580.4|5577.4|5580.8|5577.8|5582.8|5579.8|5578.9|5575.9|0
1603716300000|2020-10-26 12:45:00|5580.9|5577.9|5580.1|5577.1|5582.4|5579.4|5579.8|5576.8|0
1603716600000|2020-10-26 12:50:00|5580|5577|5578.1|5575.1|5580.1|5577.1|5577|5574|0
1603716900000|2020-10-26 12:55:00|5578.2|5575.2|5581.2|5578.2|5581.2|5578.2|5578.2|5575.2|0
1603717200000|2020-10-26 13:00:00|5581.3|5578.3|5581.3|5578.3|5583|5580|5580.6|5577.6|0
1603717500000|2020-10-26 13:05:00|5581.4|5578.4|5583|5580|5583.8|5580.8|5581.1|5578.1|0
1603717800000|2020-10-26 13:10:00|5582.9|5579.9|5583.5|5580.5|5589.9|5586.9|5581.9|5578.9|0
1603718100000|2020-10-26 13:15:00|5583.4|5580.4|5588.4|5585.4|5588.6|5585.6|5583.4|5580.4|0
1603718400000|2020-10-26 13:20:00|5588.5|5585.5|5587.7|5584.7|5589.5|5586.5|5587.4|5584.4|0
1603718700000|2020-10-26 13:25:00|5587.6|5584.6|5585|5582|5588.8|5585.8|5582.1|5579.1|0
1603719000000|2020-10-26 13:30:00|5585.5|5582.5|5610.2|5608.4|5615.8|5614|5579.2|5576.2|0
1603719300000|2020-10-26 13:35:00|5611|5609.2|5629.4|5627.6|5630.6|5628.8|5605.1|5603.3|0
1603719600000|2020-10-26 13:40:00|5630.3|5628.5|5635.4|5633.6|5640.2|5638.4|5626.6|5624.8|0
1603719900000|2020-10-26 13:45:00|5636.3|5634.5|5629.8|5628|5639.6|5637.8|5620.6|5618.8|0
1603720200000|2020-10-26 13:50:00|5629.9|5628.1|5647.5|5645.7|5648.8|5647|5629.9|5628.1|0
1603720500000|2020-10-26 13:55:00|5646.9|5645.1|5650.2|5648.4|5651|5649.2|5639.9|5638.1|0
1603720800000|2020-10-26 14:00:00|5649.6|5647.8|5658.6|5656.8|5663.2|5661.4|5639.4|5637.6|0
1603721100000|2020-10-26 14:05:00|5658.9|5657.1|5645|5643.2|5661.9|5660.1|5639.1|5637.3|0
1603721400000|2020-10-26 14:10:00|5646.7|5644.9|5632.6|5630.8|5646.9|5645.1|5630.6|5628.8|0
1603721700000|2020-10-26 14:15:00|5632.4|5630.6|5640.7|5638.9|5645.5|5643.7|5630.6|5628.8|0
1603722000000|2020-10-26 14:20:00|5639.9|5638.1|5635|5633.2|5648.5|5646.7|5633|5631.2|0
1603722300000|2020-10-26 14:25:00|5635.2|5633.4|5618.7|5616.9|5636.4|5634.6|5616.8|5615|0
1603722600000|2020-10-26 14:30:00|5618.8|5617|5611.4|5609.6|5620.7|5618.9|5604.3|5602.5|0
1603722900000|2020-10-26 14:35:00|5611|5609.2|5615.9|5614.1|5617.3|5615.5|5605|5603.2|0
1603723200000|2020-10-26 14:40:00|5616|5614.2|5620|5618.2|5622.4|5620.6|5610.8|5609|0
1603723500000|2020-10-26 14:45:00|5620.4|5618.6|5601.2|5599.4|5620.4|5618.6|5597|5595.2|0
1603723800000|2020-10-26 14:50:00|5601.4|5599.6|5590.8|5589|5601.9|5600.1|5590.7|5588.9|0
1603724100000|2020-10-26 14:55:00|5592.3|5590.5|5581.8|5580|5596.3|5594.5|5580.1|5578.3|0
1603724400000|2020-10-26 15:00:00|5581|5579.2|5567.1|5565.3|5581.1|5579.3|5557.2|5555.4|0
1603724700000|2020-10-26 15:05:00|5567|5565.2|5569|5567.2|5572.8|5571|5562|5560.2|0
1603725000000|2020-10-26 15:10:00|5569.5|5567.7|5571.5|5569.7|5576.9|5575.1|5566.9|5565.1|0
1603725300000|2020-10-26 15:15:00|5571.3|5569.5|5550.8|5549|5571.3|5569.5|5549.5|5547.7|0
1603725600000|2020-10-26 15:20:00|5551.2|5549.4|5563.8|5562|5565.1|5563.3|5549.2|5547.4|0
1603725900000|2020-10-26 15:25:00|5563.9|5562.1|5554.9|5553.1|5566.4|5564.6|5552.8|5551|0
1603726200000|2020-10-26 15:30:00|5555.1|5553.3|5538.3|5536.5|5558.3|5556.5|5538.3|5536.5|0
1603726500000|2020-10-26 15:35:00|5537.7|5535.9|5551.9|5550.1|5553.8|5552|5537.5|5535.7|0
1603726800000|2020-10-26 15:40:00|5550.4|5548.6|5545.2|5543.4|5552.7|5550.9|5537.8|5536|0
1603727100000|2020-10-26 15:45:00|5545.4|5543.6|5549.9|5548.1|5556|5554.2|5545.4|5543.6|0
1603727400000|2020-10-26 15:50:00|5548.5|5546.7|5562.5|5560.7|5563.5|5561.7|5542.6|5540.8|0
1603727700000|2020-10-26 15:55:00|5562.6|5560.8|5550.8|5549|5566.6|5564.8|5548.6|5546.8|0
1603728000000|2020-10-26 16:00:00|5550.5|5548.7|5554.2|5552.4|5555|5553.2|5544.2|5542.4|0
1603728300000|2020-10-26 16:05:00|5554.1|5552.3|5552.6|5550.8|5556.8|5555|5547.6|5545.8|0
1603728600000|2020-10-26 16:10:00|5552.2|5550.4|5555.1|5553.3|5562.4|5560.6|5552|5550.2|0
1603728900000|2020-10-26 16:15:00|5554.4|5552.6|5561|5559.2|5563.1|5561.3|5553.7|5551.9|0
1603729200000|2020-10-26 16:20:00|5561.9|5560.1|5559|5557.2|5563.3|5561.5|5552.3|5550.5|0
1603729500000|2020-10-26 16:25:00|5559.1|5557.3|5558.1|5556.3|5566.2|5564.4|5555.1|5553.3|0
1603729800000|2020-10-26 16:30:00|5556.4|5554.6|5539.9|5538.1|5556.4|5554.6|5539|5537.2|0
1603730100000|2020-10-26 16:35:00|5541.1|5539.3|5537.3|5535.5|5543.7|5541.9|5536.4|5534.6|0
1603730400000|2020-10-26 16:40:00|5537|5535.2|5536.3|5534.5|5542.2|5540.4|5535|5533.2|0
1603730700000|2020-10-26 16:45:00|5535.6|5533.8|5520.5|5518.7|5535.9|5534.1|5520.4|5518.6|0
1603731000000|2020-10-26 16:50:00|5520.4|5518.6|5516.6|5514.8|5526.4|5524.6|5515.9|5514.1|0
1603731300000|2020-10-26 16:55:00|5516.3|5514.5|5516.4|5514.6|5519.2|5517.4|5512.6|5510.8|0
1603731600000|2020-10-26 17:00:00|5516|5514.2|5511.3|5509.5|5518|5516.2|5507.4|5505.6|0
1603731900000|2020-10-26 17:05:00|5511.2|5509.4|5510.5|5508.7|5512.6|5510.8|5503.4|5501.6|0
1603732200000|2020-10-26 17:10:00|5510.7|5508.9|5510.3|5508.5|5515.9|5514.1|5504.8|5503|0
1603732500000|2020-10-26 17:15:00|5509.5|5507.7|5500.1|5498.3|5510.4|5508.6|5499.3|5497.5|0
1603732800000|2020-10-26 17:20:00|5500.3|5498.5|5499.5|5497.7|5507|5505.2|5497.4|5495.6|0
1603733100000|2020-10-26 17:25:00|5499.6|5497.8|5488.5|5486.7|5501.3|5499.5|5488.4|5486.6|0
1603733400000|2020-10-26 17:30:00|5488.4|5486.6|5479.6|5477.8|5488.4|5486.6|5477.6|5475.8|0
1603733700000|2020-10-26 17:35:00|5479.7|5477.9|5492.3|5490.5|5493.4|5491.6|5477.5|5475.7|0
1603734000000|2020-10-26 17:40:00|5492.5|5490.7|5490.5|5488.7|5493.6|5491.8|5486.5|5484.7|0
1603734300000|2020-10-26 17:45:00|5490.9|5489.1|5498.8|5497|5499.4|5497.6|5487.2|5485.4|0
1603734600000|2020-10-26 17:50:00|5498.9|5497.1|5504.6|5502.8|5505.5|5503.7|5495.8|5494|0
1603734900000|2020-10-26 17:55:00|5504.7|5502.9|5511.7|5509.9|5513.1|5511.3|5500.5|5498.7|0
1603735200000|2020-10-26 18:00:00|5511.9|5510.1|5508.9|5507.1|5513.2|5511.4|5507.1|5505.3|0
1603735500000|2020-10-26 18:05:00|5509.4|5507.6|5512.1|5510.3|5518.9|5517.1|5509.4|5507.6|0
1603735800000|2020-10-26 18:10:00|5512.3|5510.5|5510.4|5508.6|5519.8|5518|5507.8|5506|0
1603736100000|2020-10-26 18:15:00|5510.6|5508.8|5514.3|5512.5|5518.8|5517|5510.3|5508.5|0
1603736400000|2020-10-26 18:20:00|5514.1|5512.3|5511.9|5510.1|5514.1|5512.3|5509.4|5507.6|0
1603736700000|2020-10-26 18:25:00|5512|5510.2|5524.6|5522.8|5524.8|5523|5508.4|5506.6|0
1603737000000|2020-10-26 18:30:00|5524.8|5523|5522.6|5520.8|5526.8|5525|5520.6|5518.8|0
1603737300000|2020-10-26 18:35:00|5522.8|5521|5525.1|5523.3|5526|5524.2|5518.9|5517.1|0
1603737600000|2020-10-26 18:40:00|5525.2|5523.4|5526.4|5524.6|5535.5|5533.7|5523.8|5522|0
1603737900000|2020-10-26 18:45:00|5525.9|5524.1|5517|5515.2|5526.5|5524.7|5515.2|5513.4|0
1603738200000|2020-10-26 18:50:00|5517.1|5515.3|5525.8|5524|5528.2|5526.4|5516.8|5515|0
1603738500000|2020-10-26 18:55:00|5527.1|5525.3|5531.1|5529.3|5535.8|5534|5525.7|5523.9|0
1603738800000|2020-10-26 19:00:00|5532|5530.2|5531.8|5530|5540.1|5538.3|5529.4|5527.6|0
1603739100000|2020-10-26 19:05:00|5531.9|5530.1|5523.4|5521.6|5534.1|5532.3|5519.9|5518.1|0
1603739400000|2020-10-26 19:10:00|5523.5|5521.7|5522.1|5520.3|5529.7|5527.9|5517.6|5515.8|0
1603739700000|2020-10-26 19:15:00|5521.9|5520.1|5526.9|5525.1|5533.5|5531.7|5521.1|5519.3|0
1603740000000|2020-10-26 19:20:00|5528.3|5526.5|5533.7|5531.9|5539|5537.2|5528.3|5526.5|0
1603740300000|2020-10-26 19:25:00|5534|5532.2|5538.6|5536.8|5539.3|5537.5|5533.5|5531.7|0
1603740600000|2020-10-26 19:30:00|5539|5537.2|5540.4|5538.6|5544.8|5543|5530.9|5529.1|0
1603740900000|2020-10-26 19:35:00|5540.7|5538.9|5537.2|5535.4|5542.6|5540.8|5531|5529.2|0
1603741200000|2020-10-26 19:40:00|5536.5|5534.7|5540.2|5538.4|5542.7|5540.9|5536|5534.2|0
1603741500000|2020-10-26 19:45:00|5540|5538.2|5522.1|5520.3|5541.9|5540.1|5521.8|5520|0
1603741800000|2020-10-26 19:50:00|5523.3|5521.5|5527.3|5525.5|5527.3|5525.5|5520.9|5519.1|0
1603742100000|2020-10-26 19:55:00|5528.4|5526.6|5550.6|5548.8|5551.1|5549.3|5528.4|5526.6|0
1603742400000|2020-10-26 20:00:00|5551.2|5548.2|5552.9|5549.9|5553.4|5550.4|5544.5|5541.5|0
1603742700000|2020-10-26 20:05:00|5552.8|5549.8|5553.6|5550.6|5554.6|5551.6|5552.8|5549.8|0
1603743000000|2020-10-26 20:10:00|5553.2|5550.2|5551.3|5548.3|5554.1|5551.1|5550.9|5547.9|0
1603743300000|2020-10-26 20:15:00|5551.4|5548.4|5549.6|5546.6|5551.4|5548.4|5549.1|5546.1|0
1603743600000|2020-10-26 20:20:00|5549.4|5546.4|5551|5548|5551.1|5548.1|5549.3|5546.3|0
1603743900000|2020-10-26 20:25:00|5550.9|5547.9|5548.7|5545.7|5551.1|5548.1|5544.8|5541.8|0
1603744200000|2020-10-26 20:30:00|5548.6|5545.6|5548.1|5545.1|5548.8|5545.8|5547.3|5544.3|0
1603744500000|2020-10-26 20:35:00|5548|5545|5546.8|5543.8|5548|5545|5544.6|5541.6|0
1603744800000|2020-10-26 20:40:00|5546.7|5543.7|5548.2|5545.2|5548.5|5545.5|5546.5|5543.5|0
1603745100000|2020-10-26 20:45:00|5548.4|5545.4|5550.3|5547.3|5550.7|5547.7|5548.4|5545.4|0
1603745400000|2020-10-26 20:50:00|5550.2|5547.2|5550.2|5547.2|5550.4|5547.4|5549.9|5546.9|0
1603745700000|2020-10-26 20:55:00|5550.1|5547.1|5550|5547|5550.3|5547.3|5549.1|5546.1|0
1603746000000|2020-10-26 21:00:00|5549.6|5546.6|5550.1|5547.1|5550.3|5547.3|5549.5|5546.5|0
1603746300000|2020-10-26 21:05:00|5550.2|5547.2|5549.3|5546.3|5550.3|5547.3|5548.7|5545.7|0
1603746600000|2020-10-26 21:10:00|5549.2|5546.2|5549.1|5546.1|5549.7|5546.7|5549|5546|0
1603746900000|2020-10-26 21:15:00|5548.9|5545.9|5549|5546|5549.2|5546.2|5548.7|5545.7|0
1603747200000|2020-10-26 21:20:00|5548.9|5545.9|5548.6|5545.6|5548.9|5545.9|5548.6|5545.6|0
1603747500000|2020-10-26 21:25:00|5548.5|5545.5|5549.3|5546.3|5549.3|5546.3|5548.5|5545.5|0
1603747800000|2020-10-26 21:30:00|5548.9|5545.9|5549|5546|5549|5546|5548.8|5545.8|0
1603748100000|2020-10-26 21:35:00|5548.9|5545.9|5548.9|5545.9|5549.1|5546.1|5548.8|5545.8|0
1603748400000|2020-10-26 21:40:00|5549|5546|5549|5546|5549.1|5546.1|5548.9|5545.9|0
1603748700000|2020-10-26 21:45:00|5549.1|5546.1|5549.7|5546.7|5549.7|5546.7|5548.6|5545.6|0
1603749000000|2020-10-26 21:50:00|5549.8|5546.8|5549.7|5546.7|5551|5548|5548.7|5545.7|0
1603749300000|2020-10-26 21:55:00|5549.6|5546.6|5550.9|5547.9|5551.1|5548.1|5548.8|5545.8|0
1603749600000|2020-10-26 22:00:00|5551|5548|5553|5550|5554.1|5551.1|5551|5548|0
1603749900000|2020-10-26 22:05:00|5553.1|5550.1|5553.7|5550.7|5553.8|5550.8|5552.9|5549.9|0
1603750200000|2020-10-26 22:10:00|5553.6|5550.6|5552.3|5549.3|5554.5|5551.5|5551.9|5548.9|0
1603750500000|2020-10-26 22:15:00|5552.2|5549.2|5552.4|5549.4|5552.5|5549.5|5552.2|5549.2|0
1603750800000|2020-10-26 22:20:00|5552.5|5549.5|5552.5|5549.5|5552.8|5549.8|5552.3|5549.3|0
1603751100000|2020-10-26 22:25:00|5552.4|5549.4|5554.1|5551.1|5554.3|5551.3|5552.4|5549.4|0
1603751400000|2020-10-26 22:30:00|5554|5551|5553.1|5550.1|5554.8|5551.8|5553|5550|0
1603751700000|2020-10-26 22:35:00|5552.9|5549.9|5553.9|5550.9|5553.9|5550.9|5552.8|5549.8|0
1603752000000|2020-10-26 22:40:00|5553.8|5550.8|5554.2|5551.2|5554.3|5551.3|5553.5|5550.5|0
1603752300000|2020-10-26 22:45:00|5554.1|5551.1|5554|5551|5554.3|5551.3|5553.9|5550.9|0
1603752600000|2020-10-26 22:50:00|5553.9|5550.9|5553.7|5550.7|5554.1|5551.1|5553.7|5550.7|0
1603752900000|2020-10-26 22:55:00|5553.1|5550.1|5553.7|5550.7|5553.8|5550.8|5553.1|5550.1|0
1603753200000|2020-10-26 23:00:00|5553.6|5550.6|5553.5|5550.5|5553.8|5550.8|5553.4|5550.4|0
1603753500000|2020-10-26 23:05:00|5553.6|5550.6|5553|5550|5553.6|5550.6|5552.8|5549.8|0
1603753800000|2020-10-26 23:10:00|5552.9|5549.9|5555.1|5552.1|5555.1|5552.1|5552.5|5549.5|0
1603754100000|2020-10-26 23:15:00|5555|5552|5553.8|5550.8|5555|5552|5553.6|5550.6|0
1603754400000|2020-10-26 23:20:00|5553.7|5550.7|5553.1|5550.1|5554.1|5551.1|5553.1|5550.1|0
1603754700000|2020-10-26 23:25:00|5553.3|5550.3|5552.6|5549.6|5554.7|5551.7|5552.5|5549.5|0
1603755000000|2020-10-26 23:30:00|5552.4|5549.4|5552.6|5549.6|5552.7|5549.7|5552.2|5549.2|0
1603755300000|2020-10-26 23:35:00|5552.7|5549.7|5552.2|5549.2|5552.7|5549.7|5552.1|5549.1|0
1603755600000|2020-10-26 23:40:00|5552.3|5549.3|5550.3|5547.3|5552.3|5549.3|5550.3|5547.3|0
1603755900000|2020-10-26 23:45:00|5550.2|5547.2|5546.5|5543.5|5550.2|5547.2|5545.5|5542.5|0
1603756200000|2020-10-26 23:50:00|5546.6|5543.6|5544.7|5541.7|5546.9|5543.9|5544.5|5541.5|0
1603756500000|2020-10-26 23:55:00|5544.8|5541.8|5545.3|5540.3|5545.6|5542.6|5543|5540|0
1603756800000|2020-10-27 00:00:00|5545.5|5540.5|5548.1|5543.1|5549.2|5544.2|5542.5|5537.5|0
1603757100000|2020-10-27 00:05:00|5548|5543|5547.6|5542.6|5548.5|5543.5|5545.6|5540.6|0
1603757400000|2020-10-27 00:10:00|5547.7|5542.7|5553.9|5548.9|5555|5550|5547.7|5542.7|0
1603757700000|2020-10-27 00:15:00|5554|5549|5551.9|5546.9|5554.4|5549.4|5550.4|5545.4|0
1603758000000|2020-10-27 00:20:00|5551.7|5546.7|5553.9|5548.9|5554.1|5549.1|5551.7|5546.7|0
1603758300000|2020-10-27 00:25:00|5553.7|5548.7|5558.1|5553.1|5561.5|5556.5|5551.7|5546.7|0
1603758600000|2020-10-27 00:30:00|5557.8|5552.8|5563.4|5558.4|5564.3|5559.3|5557.1|5552.1|0
1603758900000|2020-10-27 00:35:00|5563.5|5558.5|5562.7|5557.7|5564.2|5559.2|5562|5557|0
1603759200000|2020-10-27 00:40:00|5562.9|5557.9|5563.3|5558.3|5563.6|5558.6|5560.5|5555.5|0
1603759500000|2020-10-27 00:45:00|5563.1|5558.1|5561.9|5556.9|5565.9|5560.9|5561.5|5556.5|0
1603759800000|2020-10-27 00:50:00|5562.1|5557.1|5561.2|5556.2|5562.2|5557.2|5560.9|5555.9|0
1603760100000|2020-10-27 00:55:00|5561.3|5556.3|5563.4|5558.4|5563.4|5558.4|5560.9|5555.9|0
1603760400000|2020-10-27 01:00:00|5563.1|5558.1|5560|5555|5564.1|5559.1|5558.1|5553.1|0
1603760700000|2020-10-27 01:05:00|5560.2|5555.2|5560.2|5555.2|5561.7|5556.7|5559.3|5554.3|0
1603761000000|2020-10-27 01:10:00|5560.1|5555.1|5559.9|5554.9|5562.3|5557.3|5559.4|5554.4|0
1603761300000|2020-10-27 01:15:00|5560|5555|5556|5551|5561|5556|5555.2|5550.2|0
1603761600000|2020-10-27 01:20:00|5556.1|5551.1|5558|5553|5559.3|5554.3|5554.8|5549.8|0
1603761900000|2020-10-27 01:25:00|5557.8|5552.8|5556.3|5551.3|5558.6|5553.6|5556.2|5551.2|0
1603762200000|2020-10-27 01:30:00|5556.4|5551.4|5545.6|5540.6|5556.4|5551.4|5545|5540|0
1603762500000|2020-10-27 01:35:00|5545.7|5540.7|5549|5544|5550.9|5545.9|5545.5|5540.5|0
1603762800000|2020-10-27 01:40:00|5549.2|5544.2|5549.2|5544.2|5550.2|5545.2|5547.5|5542.5|0
1603763100000|2020-10-27 01:45:00|5548.7|5543.7|5551.5|5546.5|5552.3|5547.3|5548|5543|0
1603763400000|2020-10-27 01:50:00|5551.6|5546.6|5550.1|5545.1|5551.9|5546.9|5547.5|5542.5|0
1603763700000|2020-10-27 01:55:00|5550.2|5545.2|5547.6|5542.6|5550.6|5545.6|5545.4|5540.4|0
1603764000000|2020-10-27 02:00:00|5547.4|5542.4|5548.5|5543.5|5550.4|5545.4|5547.4|5542.4|0
1603764300000|2020-10-27 02:05:00|5548.2|5543.2|5549.6|5544.6|5549.7|5544.7|5546|5541|0
1603764600000|2020-10-27 02:10:00|5549.5|5544.5|5553.4|5548.4|5554.1|5549.1|5548.5|5543.5|0
1603764900000|2020-10-27 02:15:00|5553.3|5548.3|5549.5|5544.5|5553.5|5548.5|5549|5544|0
1603765200000|2020-10-27 02:20:00|5549.4|5544.4|5550.2|5545.2|5550.5|5545.5|5548.2|5543.2|0
1603765500000|2020-10-27 02:25:00|5550.5|5545.5|5547.9|5542.9|5552.3|5547.3|5547.9|5542.9|0
1603765800000|2020-10-27 02:30:00|5548.1|5543.1|5548.3|5543.3|5549.7|5544.7|5547.3|5542.3|0
1603766100000|2020-10-27 02:35:00|5548.4|5543.4|5550.7|5545.7|5552.3|5547.3|5545.5|5540.5|0
1603766400000|2020-10-27 02:40:00|5550.6|5545.6|5550.1|5545.1|5552.4|5547.4|5550.1|5545.1|0
1603766700000|2020-10-27 02:45:00|5550|5545|5550.7|5545.7|5552.2|5547.2|5550|5545|0
1603767000000|2020-10-27 02:50:00|5550.9|5545.9|5550.8|5545.8|5552.4|5547.4|5550.3|5545.3|0
1603767300000|2020-10-27 02:55:00|5550.9|5545.9|5550.9|5545.9|5551.8|5546.8|5549.2|5544.2|0
1603767600000|2020-10-27 03:00:00|5551|5546|5548.2|5543.2|5552.1|5547.1|5547.6|5542.6|0
1603767900000|2020-10-27 03:05:00|5548.3|5543.3|5549.5|5544.5|5549.7|5544.7|5547.7|5542.7|0
1603768200000|2020-10-27 03:10:00|5549.6|5544.6|5548.7|5543.7|5550.4|5545.4|5547.8|5542.8|0
1603768500000|2020-10-27 03:15:00|5548.6|5543.6|5548.5|5543.5|5549.3|5544.3|5548|5543|0
1603768800000|2020-10-27 03:20:00|5548.6|5543.6|5552.8|5547.8|5552.9|5547.9|5548.5|5543.5|0
1603769100000|2020-10-27 03:25:00|5552.9|5547.9|5553.8|5548.8|5557.1|5552.1|5551.9|5546.9|0
1603769400000|2020-10-27 03:30:00|5554|5549|5554|5549|5555.1|5550.1|5553.3|5548.3|0
1603769700000|2020-10-27 03:35:00|5554.1|5549.1|5553.6|5548.6|5555.2|5550.2|5552.9|5547.9|0
1603770000000|2020-10-27 03:40:00|5553.7|5548.7|5552.8|5547.8|5553.7|5548.7|5552.4|5547.4|0
1603770300000|2020-10-27 03:45:00|5553|5548|5552.9|5547.9|5554.3|5549.3|5552.6|5547.6|0
1603770600000|2020-10-27 03:50:00|5553|5548|5551.8|5546.8|5553.7|5548.7|5551.5|5546.5|0
1603770900000|2020-10-27 03:55:00|5551.7|5546.7|5548.4|5543.4|5551.7|5546.7|5547.6|5542.6|0
1603771200000|2020-10-27 04:00:00|5548.6|5543.6|5551|5546|5551.2|5546.2|5548.1|5543.1|0
1603771500000|2020-10-27 04:05:00|5550.8|5545.8|5550.6|5545.6|5551|5546|5549.8|5544.8|0
1603771800000|2020-10-27 04:10:00|5550.8|5545.8|5550.1|5545.1|5552.1|5547.1|5549.4|5544.4|0
1603772100000|2020-10-27 04:15:00|5550|5545|5551.9|5546.9|5552.8|5547.8|5550|5545|0
1603772400000|2020-10-27 04:20:00|5552|5547|5552.5|5547.5|5552.5|5547.5|5551.4|5546.4|0
1603772700000|2020-10-27 04:25:00|5552.7|5547.7|5553.5|5548.5|5554|5549|5551.9|5546.9|0
1603773000000|2020-10-27 04:30:00|5553.6|5548.6|5554.9|5549.9|5554.9|5549.9|5552.8|5547.8|0
1603773300000|2020-10-27 04:35:00|5554.7|5549.7|5554.2|5549.2|5555.3|5550.3|5554|5549|0
1603773600000|2020-10-27 04:40:00|5554.1|5549.1|5553.6|5548.6|5554.7|5549.7|5553.5|5548.5|0
1603773900000|2020-10-27 04:45:00|5553.9|5548.9|5555.2|5550.2|5556.1|5551.1|5553.6|5548.6|0
1603774200000|2020-10-27 04:50:00|5555.3|5550.3|5555.7|5550.7|5556.4|5551.4|5555.2|5550.2|0
1603774500000|2020-10-27 04:55:00|5555.5|5550.5|5558.5|5553.5|5560.8|5555.8|5555.2|5550.2|0
1603774800000|2020-10-27 05:00:00|5558.6|5553.6|5559.3|5554.3|5560.8|5555.8|5558|5553|0
1603775100000|2020-10-27 05:05:00|5559.2|5554.2|5557.3|5552.3|5559.6|5554.6|5555.1|5550.1|0
1603775400000|2020-10-27 05:10:00|5557.2|5552.2|5555.9|5550.9|5558.4|5553.4|5555.3|5550.3|0
1603775700000|2020-10-27 05:15:00|5556|5551|5556|5551|5557.4|5552.4|5555.5|5550.5|0
1603776000000|2020-10-27 05:20:00|5555.9|5550.9|5558.9|5553.9|5560.6|5555.6|5555.9|5550.9|0
1603776300000|2020-10-27 05:25:00|5559|5554|5557.6|5552.6|5559.9|5554.9|5556.5|5551.5|0
1603776600000|2020-10-27 05:30:00|5557.7|5552.7|5558.1|5553.1|5559.5|5554.5|5557.5|5552.5|0
1603776900000|2020-10-27 05:35:00|5558.4|5553.4|5558.3|5553.3|5558.5|5553.5|5557.6|5552.6|0
1603777200000|2020-10-27 05:40:00|5558.2|5553.2|5558|5553|5560.5|5555.5|5557.4|5552.4|0
1603777500000|2020-10-27 05:45:00|5558.1|5553.1|5559.5|5554.5|5560.6|5555.6|5557.8|5552.8|0
1603777800000|2020-10-27 05:50:00|5559.6|5554.6|5557|5552|5559.7|5554.7|5556.9|5551.9|0
1603778100000|2020-10-27 05:55:00|5557.1|5552.1|5559.4|5554.4|5560.5|5555.5|5556.7|5551.7|0
1603778400000|2020-10-27 06:00:00|5559.6|5554.6|5557.6|5552.6|5560.5|5555.5|5557.5|5552.5|0
1603778700000|2020-10-27 06:05:00|5557.5|5552.5|5559.6|5554.6|5559.9|5554.9|5557.2|5552.2|0
1603779000000|2020-10-27 06:10:00|5559.7|5554.7|5570.7|5565.7|5570.7|5565.7|5559.3|5554.3|0
1603779300000|2020-10-27 06:15:00|5570.6|5565.6|5569.8|5564.8|5572.2|5567.2|5569|5564|0
1603779600000|2020-10-27 06:20:00|5569.7|5564.7|5568.2|5563.2|5570.8|5565.8|5567.8|5562.8|0
1603779900000|2020-10-27 06:25:00|5568|5563|5564.2|5559.2|5568.2|5563.2|5564.2|5559.2|0
1603780200000|2020-10-27 06:30:00|5564.1|5559.1|5563.8|5558.8|5565.6|5560.6|5563|5558|0
1603780500000|2020-10-27 06:35:00|5564|5559|5564.7|5559.7|5565.7|5560.7|5563.9|5558.9|0
1603780800000|2020-10-27 06:40:00|5564.8|5559.8|5563.3|5558.3|5565.3|5560.3|5563.2|5558.2|0
1603781100000|2020-10-27 06:45:00|5563.2|5558.2|5562.8|5557.8|5564.3|5559.3|5562.4|5557.4|0
1603781400000|2020-10-27 06:50:00|5563|5558|5564|5559|5565|5560|5562.3|5557.3|0
1603781700000|2020-10-27 06:55:00|5563.8|5558.8|5568|5563|5568.4|5563.4|5563.8|5558.8|0
1603782000000|2020-10-27 07:00:00|5568.3|5563.3|5567.4|5562.4|5569.7|5564.7|5563.3|5558.3|0
1603782300000|2020-10-27 07:05:00|5567.3|5562.3|5562.2|5557.2|5567.3|5562.3|5560.9|5555.9|0
1603782600000|2020-10-27 07:10:00|5562.6|5557.6|5564.5|5559.5|5566|5561|5562.6|5557.6|0
1603782900000|2020-10-27 07:15:00|5564.2|5559.2|5567|5562|5568.7|5563.7|5562.5|5557.5|0
1603783200000|2020-10-27 07:20:00|5567.2|5562.2|5568.3|5563.3|5570.2|5565.2|5566.7|5561.7|0
1603783500000|2020-10-27 07:25:00|5568.2|5563.2|5558.2|5553.2|5569.7|5564.7|5557.6|5552.6|0
1603783800000|2020-10-27 07:30:00|5558|5553|5558.8|5553.8|5559.6|5554.6|5556.9|5551.9|0
1603784100000|2020-10-27 07:35:00|5559|5554|5560.8|5555.8|5561.4|5556.4|5557.6|5552.6|0
1603784400000|2020-10-27 07:40:00|5560.9|5555.9|5561.5|5556.5|5562.8|5557.8|5560.3|5555.3|0
1603784700000|2020-10-27 07:45:00|5561.7|5556.7|5566.9|5561.9|5567.5|5562.5|5561.4|5556.4|0
1603785000000|2020-10-27 07:50:00|5566.8|5561.8|5564.1|5559.1|5566.8|5561.8|5563.4|5558.4|0
1603785300000|2020-10-27 07:55:00|5563.9|5558.9|5564.5|5559.5|5565.9|5560.9|5561.5|5556.5|0
1603785600000|2020-10-27 08:00:00|5564.4|5559.4|5561.2|5558.2|5564.4|5560.6|5551.4|5548.4|0
1603785900000|2020-10-27 08:05:00|5561.5|5558.5|5563.3|5560.3|5566.1|5563.1|5561.2|5558.2|0
1603786200000|2020-10-27 08:10:00|5563|5560|5555.8|5552.8|5564.4|5561.4|5555.5|5552.5|0
1603786500000|2020-10-27 08:15:00|5555.4|5552.4|5556.8|5553.8|5558.1|5555.1|5555.4|5552.4|0
1603786800000|2020-10-27 08:20:00|5556.9|5553.9|5558.1|5555.1|5558.3|5555.3|5556.5|5553.5|0
1603787100000|2020-10-27 08:25:00|5558|5555|5558.1|5555.1|5559.3|5556.3|5557.8|5554.8|0
1603787400000|2020-10-27 08:30:00|5558.8|5555.8|5559.5|5556.5|5559.9|5556.9|5557.5|5554.5|0
1603787700000|2020-10-27 08:35:00|5559.1|5556.1|5560.1|5557.1|5561.6|5558.6|5559|5556|0
1603788000000|2020-10-27 08:40:00|5559.9|5556.9|5559.3|5556.3|5561.4|5558.4|5555.9|5552.9|0
1603788300000|2020-10-27 08:45:00|5559.2|5556.2|5563.1|5560.1|5563.1|5560.1|5556.1|5553.1|0
1603788600000|2020-10-27 08:50:00|5563|5560|5562.3|5559.3|5564.8|5561.8|5561.9|5558.9|0
1603788900000|2020-10-27 08:55:00|5561.7|5558.7|5564.3|5561.3|5564.7|5561.7|5561.6|5558.6|0
1603789200000|2020-10-27 09:00:00|5563.3|5560.3|5562.9|5559.9|5564.8|5561.8|5559.5|5556.5|0
1603789500000|2020-10-27 09:05:00|5562.8|5559.8|5562|5559|5563.9|5560.9|5560.4|5557.4|0
1603789800000|2020-10-27 09:10:00|5562.1|5559.1|5561.6|5558.6|5564.4|5561.4|5558.3|5555.3|0
1603790100000|2020-10-27 09:15:00|5561.9|5558.9|5561.7|5558.7|5562.1|5559.1|5560.2|5557.2|0
1603790400000|2020-10-27 09:20:00|5561.8|5558.8|5561.3|5558.3|5561.9|5558.9|5558|5555|0
1603790700000|2020-10-27 09:25:00|5561.4|5558.4|5563.7|5560.7|5563.9|5560.9|5561.3|5558.3|0
1603791000000|2020-10-27 09:30:00|5563.3|5560.3|5563.6|5560.6|5564|5561|5561.5|5558.5|0
1603791300000|2020-10-27 09:35:00|5563.9|5560.9|5564|5561|5565.2|5562.2|5562.5|5559.5|0
1603791600000|2020-10-27 09:40:00|5562.9|5559.9|5563.4|5560.4|5564.9|5561.9|5562.9|5559.9|0
1603791900000|2020-10-27 09:45:00|5563.2|5560.2|5562.5|5559.5|5563.5|5560.5|5561.4|5558.4|0
1603792200000|2020-10-27 09:50:00|5562.2|5559.2|5562.7|5559.7|5564.1|5561.1|5560.8|5557.8|0
1603792500000|2020-10-27 09:55:00|5563.6|5560.6|5560.5|5557.5|5563.6|5560.6|5559.9|5556.9|0
1603792800000|2020-10-27 10:00:00|5559.9|5556.9|5561|5558|5561.2|5558.2|5559.8|5556.8|0
1603793100000|2020-10-27 10:05:00|5560.9|5557.9|5561.4|5558.4|5561.6|5558.6|5560.6|5557.6|0
1603793400000|2020-10-27 10:10:00|5562|5559|5562.7|5559.7|5563.3|5560.3|5562|5559|0
1603793700000|2020-10-27 10:15:00|5563.3|5560.3|5565.6|5562.6|5565.7|5562.7|5562.6|5559.6|0
1603794000000|2020-10-27 10:20:00|5565.5|5562.5|5565.3|5562.3|5567|5564|5565.2|5562.2|0
1603794300000|2020-10-27 10:25:00|5565.1|5562.1|5567|5564|5567.6|5564.6|5565.1|5562.1|0
1603794600000|2020-10-27 10:30:00|5566.9|5563.9|5570.5|5567.5|5571.2|5568.2|5564.5|5561.5|0
1603794900000|2020-10-27 10:35:00|5570.6|5567.6|5570.3|5567.3|5570.9|5567.9|5567|5564|0
1603795200000|2020-10-27 10:40:00|5570.4|5567.4|5579.2|5576.2|5579.4|5576.4|5570.2|5567.2|0
1603795500000|2020-10-27 10:45:00|5579|5576|5577.9|5574.9|5581.3|5578.3|5577.3|5574.3|0
1603795800000|2020-10-27 10:50:00|5577.7|5574.7|5576.1|5573.1|5578|5575|5574.6|5571.6|0
1603796100000|2020-10-27 10:55:00|5576.3|5573.3|5577.8|5574.8|5578.6|5575.6|5575.6|5572.6|0
1603796400000|2020-10-27 11:00:00|5576.2|5573.2|5579.5|5576.5|5580.1|5577.1|5574.6|5571.6|0
1603796700000|2020-10-27 11:05:00|5579.4|5576.4|5578.9|5575.9|5579.4|5576.4|5577.3|5574.3|0
1603797000000|2020-10-27 11:10:00|5578.8|5575.8|5582.1|5579.1|5582.3|5579.3|5578.6|5575.6|0
1603797300000|2020-10-27 11:15:00|5582.2|5579.2|5583.4|5580.4|5583.4|5580.4|5581.9|5578.9|0
1603797600000|2020-10-27 11:20:00|5583.5|5580.5|5582|5579|5584.5|5581.5|5582|5579|0
1603797900000|2020-10-27 11:25:00|5582.1|5579.1|5580.7|5577.7|5582.2|5579.2|5580.1|5577.1|0
1603798200000|2020-10-27 11:30:00|5580.6|5577.6|5581.4|5578.4|5582|5579|5580.4|5577.4|0
1603798500000|2020-10-27 11:35:00|5581.3|5578.3|5585.2|5582.2|5585.7|5582.7|5581|5578|0
1603798800000|2020-10-27 11:40:00|5584.9|5581.9|5585.3|5582.3|5586.8|5583.8|5584.9|5581.9|0
1603799100000|2020-10-27 11:45:00|5585.2|5582.2|5572.9|5569.9|5585.5|5582.5|5571.6|5568.6|0
1603799400000|2020-10-27 11:50:00|5572.8|5569.8|5575|5572|5575|5572|5572.8|5569.8|0
1603799700000|2020-10-27 11:55:00|5575.1|5572.1|5577|5574|5577.1|5574.1|5575|5572|0
1603800000000|2020-10-27 12:00:00|5577.1|5574.1|5574.6|5571.6|5577.2|5574.2|5574.1|5571.1|0
1603800300000|2020-10-27 12:05:00|5574.5|5571.5|5577.5|5574.5|5578.7|5575.7|5574.5|5571.5|0
1603800600000|2020-10-27 12:10:00|5577.8|5574.8|5577.6|5574.6|5578.7|5575.7|5576.9|5573.9|0
1603800900000|2020-10-27 12:15:00|5577.4|5574.4|5577.6|5574.6|5577.9|5574.9|5576.6|5573.6|0
1603801200000|2020-10-27 12:20:00|5577.5|5574.5|5576.6|5573.6|5577.9|5574.9|5576.2|5573.2|0
1603801500000|2020-10-27 12:25:00|5576.8|5573.8|5574.2|5571.2|5577.4|5574.4|5574|5571|0
1603801800000|2020-10-27 12:30:00|5574|5571|5569.6|5566.6|5574|5571|5569|5566|0
1603802100000|2020-10-27 12:35:00|5569.7|5566.7|5572.6|5569.6|5573.2|5570.2|5569|5566|0
1603802400000|2020-10-27 12:40:00|5572.7|5569.7|5569.8|5566.8|5573.4|5570.4|5569.6|5566.6|0
1603802700000|2020-10-27 12:45:00|5569.6|5566.6|5572|5569|5572.6|5569.6|5568.9|5565.9|0
1603803000000|2020-10-27 12:50:00|5572.1|5569.1|5568.3|5565.3|5572.7|5569.7|5568.3|5565.3|0
1603803300000|2020-10-27 12:55:00|5568.4|5565.4|5567.7|5564.7|5568.6|5565.6|5566.1|5563.1|0
1603803600000|2020-10-27 13:00:00|5567.8|5564.8|5563.4|5560.4|5567.9|5564.9|5563.1|5560.1|0
1603803900000|2020-10-27 13:05:00|5563.3|5560.3|5570|5567|5570.2|5567.2|5563.1|5560.1|0
1603804200000|2020-10-27 13:10:00|5570.2|5567.2|5572.4|5569.4|5573.7|5570.7|5570.2|5567.2|0
1603804500000|2020-10-27 13:15:00|5572.6|5569.6|5572.4|5569.4|5573.6|5570.6|5571|5568|0
1603804800000|2020-10-27 13:20:00|5572.1|5569.1|5571.5|5568.5|5572.6|5569.6|5569.6|5566.6|0
1603805100000|2020-10-27 13:25:00|5571.7|5568.7|5576.1|5573.1|5577.8|5574.8|5570.4|5567.4|0
1603805400000|2020-10-27 13:30:00|5575.9|5572.9|5551.8|5550|5581.5|5579.7|5547.1|5545.3|0
1603805700000|2020-10-27 13:35:00|5551.7|5549.9|5581.8|5580|5582.3|5580.5|5548.8|5547|0
1603806000000|2020-10-27 13:40:00|5583.1|5581.3|5597.3|5595.5|5598.1|5596.3|5572.6|5570.8|0
1603806300000|2020-10-27 13:45:00|5598|5596.2|5573.2|5571.4|5604.5|5602.7|5569.9|5568.1|0
1603806600000|2020-10-27 13:50:00|5573.9|5572.1|5587.4|5585.6|5590.5|5588.7|5572.7|5570.9|0
1603806900000|2020-10-27 13:55:00|5588.2|5586.4|5590.7|5588.9|5593.1|5591.3|5579.4|5577.6|0
1603807200000|2020-10-27 14:00:00|5590.4|5588.6|5582.8|5581|5599.3|5597.5|5582.6|5580.8|0
1603807500000|2020-10-27 14:05:00|5579.7|5577.9|5594.2|5592.4|5595.2|5593.4|5577.4|5575.6|0
1603807800000|2020-10-27 14:10:00|5594.1|5592.3|5588.5|5586.7|5598.5|5596.7|5588.5|5586.7|0
1603808100000|2020-10-27 14:15:00|5588.8|5587|5578.6|5576.8|5592.6|5590.8|5577.3|5575.5|0
1603808400000|2020-10-27 14:20:00|5578.9|5577.1|5583.7|5581.9|5589.6|5587.8|5578.7|5576.9|0
1603808700000|2020-10-27 14:25:00|5584.3|5582.5|5589.8|5588|5596.1|5594.3|5581.7|5579.9|0
1603809000000|2020-10-27 14:30:00|5588.1|5586.3|5608.7|5606.9|5609.7|5607.9|5587.3|5585.5|0
1603809300000|2020-10-27 14:35:00|5609|5607.2|5615.9|5614.1|5616.1|5614.3|5605.9|5604.1|0
1603809600000|2020-10-27 14:40:00|5616.1|5614.3|5616.8|5615|5618.3|5616.5|5606.2|5604.4|0
1603809900000|2020-10-27 14:45:00|5617|5615.2|5634.3|5632.5|5639.2|5637.4|5611.5|5609.7|0
1603810200000|2020-10-27 14:50:00|5634.9|5633.1|5633.3|5631.5|5637.7|5635.9|5628|5626.2|0
1603810500000|2020-10-27 14:55:00|5633.4|5631.6|5632.4|5630.6|5638.8|5637|5629.4|5627.6|0
1603810800000|2020-10-27 15:00:00|5632.6|5630.8|5633.9|5632.1|5636.7|5634.9|5626.9|5625.1|0
1603811100000|2020-10-27 15:05:00|5634.5|5632.7|5636.1|5634.3|5637|5635.2|5630.6|5628.8|0
1603811400000|2020-10-27 15:10:00|5636.3|5634.5|5645.5|5643.7|5647.6|5645.8|5635.4|5633.6|0
1603811700000|2020-10-27 15:15:00|5646|5644.2|5639.8|5638|5646.5|5644.7|5637.4|5635.6|0
1603812000000|2020-10-27 15:20:00|5640.8|5639|5640.2|5638.4|5641|5639.2|5634.7|5632.9|0
1603812300000|2020-10-27 15:25:00|5639|5637.2|5624.7|5622.9|5642.3|5640.5|5624.2|5622.4|0
1603812600000|2020-10-27 15:30:00|5625.3|5623.5|5621.6|5619.8|5625.3|5623.5|5615.3|5613.5|0
1603812900000|2020-10-27 15:35:00|5621.5|5619.7|5629.3|5627.5|5629.3|5627.5|5617.7|5615.9|0
1603813200000|2020-10-27 15:40:00|5629|5627.2|5629.4|5627.6|5635|5633.2|5627.7|5625.9|0
1603813500000|2020-10-27 15:45:00|5630.5|5628.7|5630.5|5628.7|5635.1|5633.3|5627.9|5626.1|0
1603813800000|2020-10-27 15:50:00|5630.6|5628.8|5640.8|5639|5640.8|5639|5629.9|5628.1|0
1603814100000|2020-10-27 15:55:00|5640.6|5638.8|5646.4|5644.6|5648.1|5646.3|5637.9|5636.1|0
1603814400000|2020-10-27 16:00:00|5647.8|5646|5645.4|5643.6|5649.6|5647.8|5643.9|5642.1|0
1603814700000|2020-10-27 16:05:00|5645.8|5644|5638.2|5636.4|5646.4|5644.6|5637.1|5635.3|0
1603815000000|2020-10-27 16:10:00|5640.2|5638.4|5625.5|5623.7|5640.5|5638.7|5625.5|5623.7|0
1603815300000|2020-10-27 16:15:00|5625.9|5624.1|5627.7|5625.9|5628.6|5626.8|5621.2|5619.4|0
1603815600000|2020-10-27 16:20:00|5627.6|5625.8|5624|5622.2|5633.1|5631.3|5622.8|5621|0
1603815900000|2020-10-27 16:25:00|5624.6|5622.8|5621.7|5619.9|5630.1|5628.3|5621.2|5619.4|0
1603816200000|2020-10-27 16:30:00|5622.1|5620.3|5615.8|5614|5622.1|5620.3|5614.4|5612.6|0
1603816500000|2020-10-27 16:35:00|5615.9|5614.1|5624.3|5622.5|5624.7|5622.9|5614.3|5612.5|0
1603816800000|2020-10-27 16:40:00|5624.6|5622.8|5621.5|5619.7|5631.4|5629.6|5619.4|5617.6|0
1603817100000|2020-10-27 16:45:00|5620.7|5618.9|5622.1|5620.3|5628.1|5626.3|5619.8|5618|0
1603817400000|2020-10-27 16:50:00|5621.8|5620|5626.4|5624.6|5628.4|5626.6|5618.7|5616.9|0
1603817700000|2020-10-27 16:55:00|5626.1|5624.3|5628.9|5627.1|5628.9|5627.1|5617.9|5616.1|0
1603818000000|2020-10-27 17:00:00|5628.8|5627|5631|5629.2|5631.7|5629.9|5625.2|5623.4|0
1603818300000|2020-10-27 17:05:00|5631.1|5629.3|5629.3|5627.5|5634|5632.2|5628|5626.2|0
1603818600000|2020-10-27 17:10:00|5629.9|5628.1|5629.9|5628.1|5631|5629.2|5620.9|5619.1|0
1603818900000|2020-10-27 17:15:00|5630.1|5628.3|5628.6|5626.8|5632.3|5630.5|5628.2|5626.4|0
1603819200000|2020-10-27 17:20:00|5628.8|5627|5640.7|5638.9|5641.4|5639.6|5628.8|5627|0
1603819500000|2020-10-27 17:25:00|5639.8|5638|5641|5639.2|5643.3|5641.5|5635.2|5633.4|0
1603819800000|2020-10-27 17:30:00|5640.7|5638.9|5646.3|5644.5|5650.5|5648.7|5640.5|5638.7|0
1603820100000|2020-10-27 17:35:00|5646.7|5644.9|5650.1|5648.3|5652.8|5651|5643.4|5641.6|0
1603820400000|2020-10-27 17:40:00|5650.5|5648.7|5649.8|5648|5650.7|5648.9|5646.2|5644.4|0
1603820700000|2020-10-27 17:45:00|5649.7|5647.9|5654.9|5653.1|5657.1|5655.3|5647.9|5646.1|0
1603821000000|2020-10-27 17:50:00|5655.1|5653.3|5650.4|5648.6|5657.6|5655.8|5646.4|5644.6|0
1603821300000|2020-10-27 17:55:00|5649.9|5648.1|5648.7|5646.9|5650|5648.2|5642.9|5641.1|0
1603821600000|2020-10-27 18:00:00|5648.3|5646.5|5644.4|5642.6|5651.4|5649.6|5643.3|5641.5|0
1603821900000|2020-10-27 18:05:00|5644.7|5642.9|5643.8|5642|5646.2|5644.4|5640.6|5638.8|0
1603822200000|2020-10-27 18:10:00|5643.5|5641.7|5641.6|5639.8|5643.7|5641.9|5637.5|5635.7|0
1603822500000|2020-10-27 18:15:00|5642|5640.2|5630.9|5629.1|5642|5640.2|5630.7|5628.9|0
1603822800000|2020-10-27 18:20:00|5630.7|5628.9|5636.9|5635.1|5638.8|5637|5629.4|5627.6|0
1603823100000|2020-10-27 18:25:00|5637|5635.2|5640.6|5638.8|5643.4|5641.6|5637|5635.2|0
1603823400000|2020-10-27 18:30:00|5640.9|5639.1|5636.8|5635|5642.3|5640.5|5631.8|5630|0
1603823700000|2020-10-27 18:35:00|5636.9|5635.1|5634|5632.2|5640.9|5639.1|5634|5632.2|0
1603824000000|2020-10-27 18:40:00|5634.2|5632.4|5632.2|5630.4|5640.1|5638.3|5630.7|5628.9|0
1603824300000|2020-10-27 18:45:00|5631.9|5630.1|5637.6|5635.8|5641.3|5639.5|5624.3|5622.5|0
1603824600000|2020-10-27 18:50:00|5637.2|5635.4|5642.3|5640.5|5643.1|5641.3|5634.4|5632.6|0
1603824900000|2020-10-27 18:55:00|5642.2|5640.4|5639.3|5637.5|5642.2|5640.4|5638.1|5636.3|0
1603825200000|2020-10-27 19:00:00|5639.5|5637.7|5641.3|5639.5|5645.6|5643.8|5635.1|5633.3|0
1603825500000|2020-10-27 19:05:00|5641.1|5639.3|5633|5631.2|5643.9|5642.1|5630.3|5628.5|0
1603825800000|2020-10-27 19:10:00|5633.5|5631.7|5636|5634.2|5638|5636.2|5633.5|5631.7|0
1603826100000|2020-10-27 19:15:00|5635.1|5633.3|5640|5638.2|5640|5638.2|5632.4|5630.6|0
1603826400000|2020-10-27 19:20:00|5640.2|5638.4|5649.1|5647.3|5649.3|5647.5|5637.8|5636|0
1603826700000|2020-10-27 19:25:00|5649.6|5647.8|5655.1|5653.3|5655.6|5653.8|5647|5645.2|0
1603827000000|2020-10-27 19:30:00|5654.3|5652.5|5657.7|5655.9|5658.3|5656.5|5651.1|5649.3|0
1603827300000|2020-10-27 19:35:00|5657.5|5655.7|5665.4|5663.6|5665.4|5663.6|5654.8|5653|0
1603827600000|2020-10-27 19:40:00|5665.5|5663.7|5672|5670.2|5673.4|5671.6|5664.6|5662.8|0
1603827900000|2020-10-27 19:45:00|5671.5|5669.7|5663|5661.2|5673.6|5671.8|5660.2|5658.4|0
1603828200000|2020-10-27 19:50:00|5660.6|5658.8|5671|5669.2|5671|5669.2|5658.1|5656.3|0
1603828500000|2020-10-27 19:55:00|5671.1|5669.3|5660.7|5658.9|5671.9|5670.1|5660.7|5658.9|0
1603828800000|2020-10-27 20:00:00|5661.1|5658.1|5658.3|5655.3|5661.1|5658.1|5656.4|5653.4|0
1603829100000|2020-10-27 20:05:00|5658.4|5655.4|5653.8|5650.8|5658.9|5655.9|5653.8|5650.8|0
1603829400000|2020-10-27 20:10:00|5654|5651|5661.2|5658.2|5661.2|5658.2|5652.5|5649.5|0
1603829700000|2020-10-27 20:15:00|5661|5658|5660.4|5657.4|5661.7|5658.7|5660.2|5657.2|0
1603830000000|2020-10-27 20:20:00|5660.3|5657.3|5659.9|5656.9|5660.7|5657.7|5659.5|5656.5|0
1603830300000|2020-10-27 20:25:00|5659.7|5656.7|5660.3|5657.3|5660.9|5657.9|5659.5|5656.5|0
1603830600000|2020-10-27 20:30:00|5660.2|5657.2|5657|5654|5660.5|5657.5|5657|5654|0
1603830900000|2020-10-27 20:35:00|5657.1|5654.1|5655.5|5652.5|5658|5655|5655|5652|0
1603831200000|2020-10-27 20:40:00|5655.4|5652.4|5652.6|5649.6|5655.6|5652.6|5652.6|5649.6|0
1603831500000|2020-10-27 20:45:00|5652.4|5649.4|5648.4|5645.4|5652.4|5649.4|5648.4|5645.4|0
1603831800000|2020-10-27 20:50:00|5648.3|5645.3|5646.5|5643.5|5648.3|5645.3|5646.5|5643.5|0
1603832100000|2020-10-27 20:55:00|5646.6|5643.6|5645|5642|5646.9|5643.9|5645|5642|0
1603832400000|2020-10-27 21:00:00|5644.9|5641.9|5645.1|5642.1|5645.8|5642.8|5643.8|5640.8|0
1603832700000|2020-10-27 21:05:00|5645|5642|5646.9|5643.9|5647.1|5644.1|5645|5642|0
1603833000000|2020-10-27 21:10:00|5646.8|5643.8|5646|5643|5646.8|5643.8|5645.6|5642.6|0
1603833300000|2020-10-27 21:15:00|5646.1|5643.1|5644.8|5641.8|5646.3|5643.3|5644.7|5641.7|0
1603833600000|2020-10-27 21:20:00|5644.9|5641.9|5644.5|5641.5|5645.5|5642.5|5644.5|5641.5|0
1603833900000|2020-10-27 21:25:00|5644.6|5641.6|5643.6|5640.6|5645|5642|5643.6|5640.6|0
1603834200000|2020-10-27 21:30:00|5643.5|5640.5|5643|5640|5643.8|5640.8|5641.6|5638.6|0
1603834500000|2020-10-27 21:35:00|5643.1|5640.1|5643.8|5640.8|5643.9|5640.9|5643.1|5640.1|0
1603834800000|2020-10-27 21:40:00|5643.7|5640.7|5642.7|5639.7|5643.9|5640.9|5641.5|5638.5|0
1603835100000|2020-10-27 21:45:00|5642.9|5639.9|5644.7|5641.7|5645.1|5642.1|5642.7|5639.7|0
1603835400000|2020-10-27 21:50:00|5644.8|5641.8|5645.7|5642.7|5645.9|5642.9|5644.7|5641.7|0
1603835700000|2020-10-27 21:55:00|5645.6|5642.6|5647.4|5644.4|5648.4|5645.4|5645.6|5642.6|0
1603836000000|2020-10-27 22:00:00|5647.3|5644.3|5646.8|5643.8|5648.4|5645.4|5645.5|5642.5|0
1603836300000|2020-10-27 22:05:00|5646.7|5643.7|5642.5|5639.5|5647.1|5644.1|5642.1|5639.1|0
1603836600000|2020-10-27 22:10:00|5642.4|5639.4|5637.1|5634.1|5643.9|5640.9|5637.1|5634.1|0
1603836900000|2020-10-27 22:15:00|5637.3|5634.3|5631.2|5628.2|5637.3|5634.3|5630|5627|0
1603837200000|2020-10-27 22:20:00|5631.4|5628.4|5631.4|5628.4|5631.6|5628.6|5626.2|5623.2|0
1603837500000|2020-10-27 22:25:00|5631.8|5628.8|5631.4|5628.4|5632.9|5629.9|5631|5628|0
1603837800000|2020-10-27 22:30:00|5631.3|5628.3|5632.8|5629.8|5632.8|5629.8|5631|5628|0
1603838100000|2020-10-27 22:35:00|5632.9|5629.9|5633.4|5630.4|5634|5631|5632.3|5629.3|0
1603838400000|2020-10-27 22:40:00|5633.3|5630.3|5637.3|5634.3|5637.4|5634.4|5632.8|5629.8|0
1603838700000|2020-10-27 22:45:00|5637.2|5634.2|5635.6|5632.6|5637.9|5634.9|5635.4|5632.4|0
1603839000000|2020-10-27 22:50:00|5635.5|5632.5|5634.6|5631.6|5635.6|5632.6|5633.9|5630.9|0
1603839300000|2020-10-27 22:55:00|5634.5|5631.5|5633.7|5630.7|5634.7|5631.7|5633.7|5630.7|0
1603839600000|2020-10-27 23:00:00|5633.8|5630.8|5635|5632|5636.6|5633.6|5633.4|5630.4|0
1603839900000|2020-10-27 23:05:00|5635.1|5632.1|5635.3|5632.3|5635.8|5632.8|5635.1|5632.1|0
1603840200000|2020-10-27 23:10:00|5635.2|5632.2|5635.4|5632.4|5635.4|5632.4|5634|5631|0
1603840500000|2020-10-27 23:15:00|5635.3|5632.3|5636.2|5633.2|5636.3|5633.3|5634.3|5631.3|0
1603840800000|2020-10-27 23:20:00|5636.3|5633.3|5638.2|5635.2|5638.3|5635.3|5636.2|5633.2|0
1603841100000|2020-10-27 23:25:00|5638.1|5635.1|5637.2|5634.2|5639.3|5636.3|5636.6|5633.6|0
1603841400000|2020-10-27 23:30:00|5637.1|5634.1|5636.8|5633.8|5638.1|5635.1|5636.5|5633.5|0
1603841700000|2020-10-27 23:35:00|5636.2|5633.2|5637.4|5634.4|5637.4|5634.4|5635.9|5632.9|0
1603842000000|2020-10-27 23:40:00|5637.5|5634.5|5636|5633|5637.8|5634.8|5635.9|5632.9|0
1603842300000|2020-10-27 23:45:00|5635.9|5632.9|5635.4|5632.4|5636.3|5633.3|5635.2|5632.2|0
1603842600000|2020-10-27 23:50:00|5635.3|5632.3|5638.3|5635.3|5638.6|5635.6|5634.3|5631.3|0
1603842900000|2020-10-27 23:55:00|5638.4|5635.4|5640|5635|5640|5636.7|5637.4|5634.4|0
1603843200000|2020-10-28 00:00:00|5639.9|5634.9|5638.6|5633.6|5640.9|5635.9|5638.2|5633.2|0
1603843500000|2020-10-28 00:05:00|5638.5|5633.5|5633.8|5628.8|5639.3|5634.3|5629|5624|0
1603843800000|2020-10-28 00:10:00|5634.2|5629.2|5636.5|5631.5|5637.7|5632.7|5634|5629|0
1603844100000|2020-10-28 00:15:00|5636.7|5631.7|5638|5633|5639.2|5634.2|5636.2|5631.2|0
1603844400000|2020-10-28 00:20:00|5637.9|5632.9|5639|5634|5639.3|5634.3|5636.5|5631.5|0
1603844700000|2020-10-28 00:25:00|5639.1|5634.1|5639.3|5634.3|5639.6|5634.6|5637.8|5632.8|0
1603845000000|2020-10-28 00:30:00|5639.5|5634.5|5638|5633|5640|5635|5637.8|5632.8|0
1603845300000|2020-10-28 00:35:00|5637.9|5632.9|5636.7|5631.7|5638|5633|5635.2|5630.2|0
1603845600000|2020-10-28 00:40:00|5636.9|5631.9|5636.9|5631.9|5637.1|5632.1|5636.4|5631.4|0
1603845900000|2020-10-28 00:45:00|5636.8|5631.8|5637.6|5632.6|5637.8|5632.8|5635|5630|0
1603846200000|2020-10-28 00:50:00|5637.7|5632.7|5635.8|5630.8|5638.4|5633.4|5634.9|5629.9|0
1603846500000|2020-10-28 00:55:00|5635.7|5630.7|5635|5630|5636.9|5631.9|5633.6|5628.6|0
1603846800000|2020-10-28 01:00:00|5635.1|5630.1|5638.5|5633.5|5639|5634|5635.1|5630.1|0
1603847100000|2020-10-28 01:05:00|5638.4|5633.4|5638.4|5633.4|5638.8|5633.8|5637.5|5632.5|0
1603847400000|2020-10-28 01:10:00|5638.3|5633.3|5640.7|5635.7|5641.7|5636.7|5638.1|5633.1|0
1603847700000|2020-10-28 01:15:00|5640.6|5635.6|5641.7|5636.7|5642.3|5637.3|5639.9|5634.9|0
1603848000000|2020-10-28 01:20:00|5641.8|5636.8|5640.4|5635.4|5642.3|5637.3|5640|5635|0
1603848300000|2020-10-28 01:25:00|5640.3|5635.3|5641.2|5636.2|5641.7|5636.7|5639.4|5634.4|0
1603848600000|2020-10-28 01:30:00|5641|5636|5641.3|5636.3|5643|5638|5639.6|5634.6|0
1603848900000|2020-10-28 01:35:00|5641.4|5636.4|5640.3|5635.3|5644.6|5639.6|5640.2|5635.2|0
1603849200000|2020-10-28 01:40:00|5640.4|5635.4|5640.7|5635.7|5643|5638|5639.1|5634.1|0
1603849500000|2020-10-28 01:45:00|5640.6|5635.6|5638.8|5633.8|5641.8|5636.8|5638.3|5633.3|0
1603849800000|2020-10-28 01:50:00|5638.9|5633.9|5637.8|5632.8|5639.7|5634.7|5637.3|5632.3|0
1603850100000|2020-10-28 01:55:00|5637.7|5632.7|5636.7|5631.7|5639.3|5634.3|5636.7|5631.7|0
1603850400000|2020-10-28 02:00:00|5636.6|5631.6|5635.1|5630.1|5637.4|5632.4|5634.3|5629.3|0
1603850700000|2020-10-28 02:05:00|5635|5630|5635.1|5630.1|5635.9|5630.9|5634.4|5629.4|0
1603851000000|2020-10-28 02:10:00|5634.9|5629.9|5635.8|5630.8|5636.1|5631.1|5633.2|5628.2|0
1603851300000|2020-10-28 02:15:00|5635.6|5630.6|5634.4|5629.4|5635.8|5630.8|5633.4|5628.4|0
1603851600000|2020-10-28 02:20:00|5634.2|5629.2|5634.7|5629.7|5635.2|5630.2|5634.1|5629.1|0
1603851900000|2020-10-28 02:25:00|5634.6|5629.6|5634.6|5629.6|5635.2|5630.2|5633.6|5628.6|0
1603852200000|2020-10-28 02:30:00|5634.4|5629.4|5634.4|5629.4|5635.5|5630.5|5633.8|5628.8|0
1603852500000|2020-10-28 02:35:00|5634.2|5629.2|5637.3|5632.3|5638.4|5633.4|5634.2|5629.2|0
1603852800000|2020-10-28 02:40:00|5637.4|5632.4|5637.5|5632.5|5638.2|5633.2|5636.5|5631.5|0
1603853100000|2020-10-28 02:45:00|5637.4|5632.4|5637.3|5632.3|5638.2|5633.2|5636.6|5631.6|0
1603853400000|2020-10-28 02:50:00|5637.4|5632.4|5638.3|5633.3|5638.3|5633.3|5636|5631|0
1603853700000|2020-10-28 02:55:00|5638.4|5633.4|5640.3|5635.3|5641.4|5636.4|5638.1|5633.1|0
1603854000000|2020-10-28 03:00:00|5640.4|5635.4|5640.4|5635.4|5641.9|5636.9|5640.1|5635.1|0
1603854300000|2020-10-28 03:05:00|5640.2|5635.2|5641.4|5636.4|5641.9|5636.9|5639.9|5634.9|0
1603854600000|2020-10-28 03:10:00|5641.5|5636.5|5640.3|5635.3|5641.7|5636.7|5639.6|5634.6|0
1603854900000|2020-10-28 03:15:00|5640.4|5635.4|5641.9|5636.9|5643|5638|5640|5635|0
1603855200000|2020-10-28 03:20:00|5641.8|5636.8|5639.7|5634.7|5642.2|5637.2|5639.6|5634.6|0
1603855500000|2020-10-28 03:25:00|5639.6|5634.6|5640|5635|5640.5|5635.5|5639.1|5634.1|0
1603855800000|2020-10-28 03:30:00|5639.9|5634.9|5639|5634|5639.9|5634.9|5638.8|5633.8|0
1603856100000|2020-10-28 03:35:00|5638.9|5633.9|5638.8|5633.8|5639.7|5634.7|5638.6|5633.6|0
1603856400000|2020-10-28 03:40:00|5638.7|5633.7|5638.4|5633.4|5638.7|5633.7|5637.4|5632.4|0
1603856700000|2020-10-28 03:45:00|5638.3|5633.3|5638.4|5633.4|5638.5|5633.5|5637.8|5632.8|0
1603857000000|2020-10-28 03:50:00|5638.3|5633.3|5638.9|5633.9|5639.6|5634.6|5638.3|5633.3|0
1603857300000|2020-10-28 03:55:00|5639|5634|5639.2|5634.2|5640.9|5635.9|5639|5634|0
1603857600000|2020-10-28 04:00:00|5639.1|5634.1|5639.9|5634.9|5640.4|5635.4|5639|5634|0
1603857900000|2020-10-28 04:05:00|5640|5635|5639.3|5634.3|5640|5635|5639.2|5634.2|0
1603858200000|2020-10-28 04:10:00|5639.4|5634.4|5638|5633|5639.5|5634.5|5637.4|5632.4|0
1603858500000|2020-10-28 04:15:00|5638.1|5633.1|5637.4|5632.4|5638.2|5633.2|5636.2|5631.2|0
1603858800000|2020-10-28 04:20:00|5637.5|5632.5|5639.9|5634.9|5640|5635|5637.4|5632.4|0
1603859100000|2020-10-28 04:25:00|5639.8|5634.8|5639.4|5634.4|5639.9|5634.9|5638.6|5633.6|0
1603859400000|2020-10-28 04:30:00|5639.3|5634.3|5639.6|5634.6|5639.9|5634.9|5638.8|5633.8|0
1603859700000|2020-10-28 04:35:00|5639.7|5634.7|5640.9|5635.9|5641.3|5636.3|5639.7|5634.7|0
1603860000000|2020-10-28 04:40:00|5640.8|5635.8|5640.2|5635.2|5641.2|5636.2|5640.1|5635.1|0
1603860300000|2020-10-28 04:45:00|5640.1|5635.1|5640.5|5635.5|5641|5636|5640.1|5635.1|0
1603860600000|2020-10-28 04:50:00|5640.6|5635.6|5639.7|5634.7|5640.7|5635.7|5639.4|5634.4|0
1603860900000|2020-10-28 04:55:00|5639.8|5634.8|5641.2|5636.2|5641.2|5636.2|5638.8|5633.8|0
1603861200000|2020-10-28 05:00:00|5641.4|5636.4|5640.6|5635.6|5641.4|5636.4|5639.5|5634.5|0
1603861500000|2020-10-28 05:05:00|5640.8|5635.8|5639.6|5634.6|5640.9|5635.9|5639.1|5634.1|0
1603861800000|2020-10-28 05:10:00|5639.7|5634.7|5640.2|5635.2|5640.7|5635.7|5639.3|5634.3|0
1603862100000|2020-10-28 05:15:00|5640.3|5635.3|5640.8|5635.8|5641.7|5636.7|5640.3|5635.3|0
1603862400000|2020-10-28 05:20:00|5640.9|5635.9|5643.7|5638.7|5644.1|5639.1|5640.9|5635.9|0
1603862700000|2020-10-28 05:25:00|5643.8|5638.8|5643.1|5638.1|5644.2|5639.2|5642.9|5637.9|0
1603863000000|2020-10-28 05:30:00|5643.4|5638.4|5643.2|5638.2|5644.1|5639.1|5642.4|5637.4|0
1603863300000|2020-10-28 05:35:00|5643.3|5638.3|5643.8|5638.8|5643.9|5638.9|5642.8|5637.8|0
1603863600000|2020-10-28 05:40:00|5643.7|5638.7|5648|5643|5648.6|5643.6|5643.1|5638.1|0
1603863900000|2020-10-28 05:45:00|5648.1|5643.1|5649.3|5644.3|5650|5645|5648|5643|0
1603864200000|2020-10-28 05:50:00|5649.2|5644.2|5650.2|5645.2|5652.2|5647.2|5648.6|5643.6|0
1603864500000|2020-10-28 05:55:00|5650.4|5645.4|5649.7|5644.7|5651.3|5646.3|5649.2|5644.2|0
1603864800000|2020-10-28 06:00:00|5649.8|5644.8|5651.1|5646.1|5651.3|5646.3|5649.3|5644.3|0
1603865100000|2020-10-28 06:05:00|5651|5646|5651.6|5646.6|5653.6|5648.6|5650.2|5645.2|0
1603865400000|2020-10-28 06:10:00|5651.8|5646.8|5648.9|5643.9|5652.4|5647.4|5648.3|5643.3|0
1603865700000|2020-10-28 06:15:00|5649|5644|5649.8|5644.8|5649.8|5644.8|5648.5|5643.5|0
1603866000000|2020-10-28 06:20:00|5649.9|5644.9|5648.2|5643.2|5649.9|5644.9|5647.4|5642.4|0
1603866300000|2020-10-28 06:25:00|5648.1|5643.1|5648.5|5643.5|5649.3|5644.3|5647.6|5642.6|0
1603866600000|2020-10-28 06:30:00|5648.4|5643.4|5647.7|5642.7|5649.2|5644.2|5647.6|5642.6|0
1603866900000|2020-10-28 06:35:00|5647.6|5642.6|5649.8|5644.8|5650.9|5645.9|5647.4|5642.4|0
1603867200000|2020-10-28 06:40:00|5649.6|5644.6|5649.9|5644.9|5651.2|5646.2|5648.3|5643.3|0
1603867500000|2020-10-28 06:45:00|5649.6|5644.6|5649.9|5644.9|5650.7|5645.7|5649.1|5644.1|0
1603867800000|2020-10-28 06:50:00|5649.8|5644.8|5641.5|5636.5|5650.1|5645.1|5639.7|5634.7|0
1603868100000|2020-10-28 06:55:00|5641.4|5636.4|5639.7|5634.7|5642.8|5637.8|5637.5|5632.5|0
1603868400000|2020-10-28 07:00:00|5639.3|5634.3|5639.1|5634.1|5642.2|5637.2|5637.9|5632.9|0
1603868700000|2020-10-28 07:05:00|5639|5634|5630.8|5625.8|5640|5635|5630.4|5625.4|0
1603869000000|2020-10-28 07:10:00|5630.7|5625.7|5632.5|5627.5|5633.4|5628.4|5626.9|5621.9|0
1603869300000|2020-10-28 07:15:00|5632.3|5627.3|5630.6|5625.6|5634|5629|5627.4|5622.4|0
1603869600000|2020-10-28 07:20:00|5630.9|5625.9|5622.6|5617.6|5630.9|5625.9|5621.2|5616.2|0
1603869900000|2020-10-28 07:25:00|5622.1|5617.1|5625.2|5620.2|5627.6|5622.6|5622|5617|0
1603870200000|2020-10-28 07:30:00|5625|5620|5621.3|5616.3|5625.2|5620.2|5619.2|5614.2|0
1603870500000|2020-10-28 07:35:00|5621.2|5616.2|5612.5|5607.5|5624.7|5619.7|5612.5|5607.5|0
1603870800000|2020-10-28 07:40:00|5612.8|5607.8|5620.2|5615.2|5623|5618|5612.2|5607.2|0
1603871100000|2020-10-28 07:45:00|5620.4|5615.4|5623.6|5618.6|5624.3|5619.3|5620.1|5615.1|0
1603871400000|2020-10-28 07:50:00|5623.7|5618.7|5624.9|5619.9|5626|5621|5622.3|5617.3|0
1603871700000|2020-10-28 07:55:00|5624.8|5619.8|5629.3|5624.3|5629.4|5624.4|5623.6|5618.6|0
1603872000000|2020-10-28 08:00:00|5629.2|5624.2|5628.9|5625.9|5630.1|5627.1|5617.4|5614.4|0
1603872300000|2020-10-28 08:05:00|5629.2|5626.2|5621.2|5618.2|5629.2|5626.2|5619.8|5616.8|0
1603872600000|2020-10-28 08:10:00|5620.2|5617.2|5614.7|5611.7|5626.5|5623.5|5613.5|5610.5|0
1603872900000|2020-10-28 08:15:00|5614.6|5611.6|5600.7|5597.7|5616.3|5613.3|5600.6|5597.6|0
1603873200000|2020-10-28 08:20:00|5601.9|5598.9|5600.1|5597.1|5604|5601|5596.2|5593.2|0
1603873500000|2020-10-28 08:25:00|5601.2|5598.2|5601.2|5598.2|5603.7|5600.7|5599.4|5596.4|0
1603873800000|2020-10-28 08:30:00|5601.3|5598.3|5595|5592|5601.3|5598.3|5593.1|5590.1|0
1603874100000|2020-10-28 08:35:00|5594.8|5591.8|5603|5600|5603.2|5600.2|5594.7|5591.7|0
1603874400000|2020-10-28 08:40:00|5602.9|5599.9|5601.3|5598.3|5603.1|5600.1|5594.5|5591.5|0
1603874700000|2020-10-28 08:45:00|5601.1|5598.1|5604.1|5601.1|5605|5602|5599.7|5596.7|0
1603875000000|2020-10-28 08:50:00|5604|5601|5606.7|5603.7|5611.5|5608.5|5603.9|5600.9|0
1603875300000|2020-10-28 08:55:00|5606.9|5603.9|5607.4|5604.4|5609.6|5606.6|5606|5603|0
1603875600000|2020-10-28 09:00:00|5607.2|5604.2|5606.4|5603.4|5607.2|5604.2|5603.5|5600.5|0
1603875900000|2020-10-28 09:05:00|5604.5|5601.5|5605.3|5602.3|5605.4|5602.4|5603.8|5600.8|0
1603876200000|2020-10-28 09:10:00|5605|5602|5609.9|5606.9|5611|5608|5604.8|5601.8|0
1603876500000|2020-10-28 09:15:00|5610.1|5607.1|5610.2|5607.2|5612.4|5609.4|5608.8|5605.8|0
1603876800000|2020-10-28 09:20:00|5610.1|5607.1|5611.5|5608.5|5612.8|5609.8|5610.1|5607.1|0
1603877100000|2020-10-28 09:25:00|5611.8|5608.8|5611.9|5608.9|5613.5|5610.5|5609.8|5606.8|0
1603877400000|2020-10-28 09:30:00|5611.2|5608.2|5607.1|5604.1|5611.3|5608.3|5606.2|5603.2|0
1603877700000|2020-10-28 09:35:00|5606.9|5603.9|5605.3|5602.3|5607|5604|5605.1|5602.1|0
1603878000000|2020-10-28 09:40:00|5605.4|5602.4|5604.1|5601.1|5605.7|5602.7|5601.6|5598.6|0
1603878300000|2020-10-28 09:45:00|5602.4|5599.4|5600.9|5597.9|5604|5601|5600.9|5597.9|0
1603878600000|2020-10-28 09:50:00|5600.7|5597.7|5604.1|5601.1|5608.2|5605.2|5599.7|5596.7|0
1603878900000|2020-10-28 09:55:00|5603.5|5600.5|5608.6|5605.6|5613.8|5610.8|5600|5597|0
1603879200000|2020-10-28 10:00:00|5608.5|5605.5|5608.9|5605.9|5613.2|5610.2|5606.5|5603.5|0
1603879500000|2020-10-28 10:05:00|5608.7|5605.7|5607.3|5604.3|5609.9|5606.9|5604.4|5601.4|0
1603879800000|2020-10-28 10:10:00|5607.4|5604.4|5609.4|5606.4|5612.9|5609.9|5606.6|5603.6|0
1603880100000|2020-10-28 10:15:00|5609.9|5606.9|5611.1|5608.1|5612.5|5609.5|5608.8|5605.8|0
1603880400000|2020-10-28 10:20:00|5610.4|5607.4|5612.5|5609.5|5613.1|5610.1|5609.3|5606.3|0
1603880700000|2020-10-28 10:25:00|5612.4|5609.4|5607.9|5604.9|5612.4|5609.4|5607.6|5604.6|0
1603881000000|2020-10-28 10:30:00|5607.7|5604.7|5608.7|5605.7|5609|5606|5605.3|5602.3|0
1603881300000|2020-10-28 10:35:00|5607|5604|5606.5|5603.5|5608.7|5605.7|5603.6|5600.6|0
1603881600000|2020-10-28 10:40:00|5606.3|5603.3|5605.4|5602.4|5607|5604|5604.4|5601.4|0
1603881900000|2020-10-28 10:45:00|5604.8|5601.8|5604|5601|5605.8|5602.8|5603|5600|0
1603882200000|2020-10-28 10:50:00|5603.9|5600.9|5602.7|5599.7|5605|5602|5601.5|5598.5|0
1603882500000|2020-10-28 10:55:00|5602.6|5599.6|5595.2|5592.2|5602.8|5599.8|5591.7|5588.7|0
1603882800000|2020-10-28 11:00:00|5596.3|5593.3|5600.1|5597.1|5600.4|5597.4|5592.4|5589.4|0
1603883100000|2020-10-28 11:05:00|5599.9|5596.9|5595.5|5592.5|5600|5597|5595.5|5592.5|0
1603883400000|2020-10-28 11:10:00|5595.8|5592.8|5599|5596|5600.6|5597.6|5595.2|5592.2|0
1603883700000|2020-10-28 11:15:00|5599.1|5596.1|5604.3|5601.3|5605.4|5602.4|5598.5|5595.5|0
1603884000000|2020-10-28 11:20:00|5604.2|5601.2|5604.9|5601.9|5606.2|5603.2|5603.3|5600.3|0
1603884300000|2020-10-28 11:25:00|5604.8|5601.8|5601.7|5598.7|5604.8|5601.8|5601.3|5598.3|0
1603884600000|2020-10-28 11:30:00|5601.6|5598.6|5600.9|5597.9|5602.4|5599.4|5600.5|5597.5|0
1603884900000|2020-10-28 11:35:00|5600.8|5597.8|5596.3|5593.3|5600.8|5597.8|5596.3|5593.3|0
1603885200000|2020-10-28 11:40:00|5595.9|5592.9|5596.7|5593.7|5597|5594|5595.1|5592.1|0
1603885500000|2020-10-28 11:45:00|5596.8|5593.8|5600.8|5597.8|5600.8|5597.8|5596.8|5593.8|0
1603885800000|2020-10-28 11:50:00|5600.6|5597.6|5596.9|5593.9|5600.6|5597.6|5596.7|5593.7|0
1603886100000|2020-10-28 11:55:00|5597|5594|5592.7|5589.7|5597.4|5594.4|5592.7|5589.7|0
1603886400000|2020-10-28 12:00:00|5592.6|5589.6|5594.3|5591.3|5594.7|5591.7|5592.5|5589.5|0
1603886700000|2020-10-28 12:05:00|5594.2|5591.2|5592.5|5589.5|5595.1|5592.1|5591.5|5588.5|0
1603887000000|2020-10-28 12:10:00|5592.4|5589.4|5591.5|5588.5|5593|5590|5591.4|5588.4|0
1603887300000|2020-10-28 12:15:00|5591.4|5588.4|5590.6|5587.6|5592|5589|5589.6|5586.6|0
1603887600000|2020-10-28 12:20:00|5590.5|5587.5|5588.1|5585.1|5591.3|5588.3|5587.8|5584.8|0
1603887900000|2020-10-28 12:25:00|5588.3|5585.3|5585.7|5582.7|5589|5586|5585.7|5582.7|0
1603888200000|2020-10-28 12:30:00|5585.6|5582.6|5581.9|5578.9|5586|5583|5581.9|5578.9|0
1603888500000|2020-10-28 12:35:00|5580.5|5577.5|5577.7|5574.7|5581.6|5578.6|5576.9|5573.9|0
1603888800000|2020-10-28 12:40:00|5577.8|5574.8|5572.6|5569.6|5577.9|5574.9|5572.6|5569.6|0
1603889100000|2020-10-28 12:45:00|5572.7|5569.7|5570|5567|5572.8|5569.8|5569|5566|0
1603889400000|2020-10-28 12:50:00|5569.9|5566.9|5578.5|5575.5|5581.1|5578.1|5569.9|5566.9|0
1603889700000|2020-10-28 12:55:00|5578.6|5575.6|5573.3|5570.3|5578.8|5575.8|5570.5|5567.5|0
1603890000000|2020-10-28 13:00:00|5573.4|5570.4|5574.8|5571.8|5578.4|5575.4|5572.7|5569.7|0
1603890300000|2020-10-28 13:05:00|5574.9|5571.9|5577.2|5574.2|5579.3|5576.3|5574.8|5571.8|0
1603890600000|2020-10-28 13:10:00|5577.3|5574.3|5569.7|5566.7|5577.3|5574.3|5569.3|5566.3|0
1603890900000|2020-10-28 13:15:00|5569.6|5566.6|5565.5|5562.5|5569.6|5566.6|5564.1|5561.1|0
1603891200000|2020-10-28 13:20:00|5565.6|5562.6|5569.5|5566.5|5571.5|5568.5|5565.5|5562.5|0
1603891500000|2020-10-28 13:25:00|5569.6|5566.6|5560.8|5557.8|5571.4|5568.4|5560.8|5557.8|0
1603891800000|2020-10-28 13:30:00|5561.2|5558.2|5519|5517.2|5567.1|5565.3|5514.6|5512.8|0
1603892100000|2020-10-28 13:35:00|5519.1|5517.3|5534.8|5533|5536.2|5534.4|5513.7|5511.9|0
1603892400000|2020-10-28 13:40:00|5536.1|5534.3|5500.9|5499.1|5538.6|5536.8|5500.9|5499.1|0
1603892700000|2020-10-28 13:45:00|5500.7|5498.9|5497|5495.2|5508.1|5506.3|5495.5|5493.7|0
1603893000000|2020-10-28 13:50:00|5497.2|5495.4|5462.6|5460.8|5498.1|5496.3|5460.5|5458.7|0
1603893300000|2020-10-28 13:55:00|5463.1|5461.3|5494.6|5492.8|5495|5493.2|5461.2|5459.4|0
1603893600000|2020-10-28 14:00:00|5494.2|5492.4|5483.7|5481.9|5494.8|5493|5476.7|5474.9|0
1603893900000|2020-10-28 14:05:00|5483.4|5481.6|5494.6|5492.8|5498.7|5496.9|5475.7|5473.9|0
1603894200000|2020-10-28 14:10:00|5495.2|5493.4|5484.3|5482.5|5495.2|5493.4|5479.2|5477.4|0
1603894500000|2020-10-28 14:15:00|5483.6|5481.8|5461.2|5459.4|5483.6|5481.8|5461.2|5459.4|0
1603894800000|2020-10-28 14:20:00|5461|5459.2|5467.7|5465.9|5478.6|5476.8|5461|5459.2|0
1603895100000|2020-10-28 14:25:00|5468.8|5467|5465|5463.2|5477|5475.2|5454.6|5452.8|0
1603895400000|2020-10-28 14:30:00|5465.7|5463.9|5483.9|5482.1|5485.9|5484.1|5459.1|5457.3|0
1603895700000|2020-10-28 14:35:00|5483.8|5482|5485.9|5484.1|5491.6|5489.8|5478.5|5476.7|0
1603896000000|2020-10-28 14:40:00|5484.9|5483.1|5497.1|5495.3|5498.1|5496.3|5484.9|5483.1|0
1603896300000|2020-10-28 14:45:00|5497.4|5495.6|5482.5|5480.7|5500.9|5499.1|5481|5479.2|0
1603896600000|2020-10-28 14:50:00|5482.4|5480.6|5482.8|5481|5488.1|5486.3|5473.5|5471.7|0
1603896900000|2020-10-28 14:55:00|5482|5480.2|5489.3|5487.5|5489.6|5487.8|5470.7|5468.9|0
1603897200000|2020-10-28 15:00:00|5488.4|5486.6|5475.1|5473.3|5492.1|5490.3|5472.9|5471.1|0
1603897500000|2020-10-28 15:05:00|5476.1|5474.3|5492.4|5490.6|5496.8|5495|5476.1|5474.3|0
1603897800000|2020-10-28 15:10:00|5492.1|5490.3|5499.5|5497.7|5501.5|5499.7|5487.4|5485.6|0
1603898100000|2020-10-28 15:15:00|5499.6|5497.8|5486|5484.2|5499.6|5497.8|5485.4|5483.6|0
1603898400000|2020-10-28 15:20:00|5486.3|5484.5|5475.9|5474.1|5491.3|5489.5|5472.9|5471.1|0
1603898700000|2020-10-28 15:25:00|5476.1|5474.3|5476.9|5475.1|5479.4|5477.6|5473.4|5471.6|0
1603899000000|2020-10-28 15:30:00|5476.2|5474.4|5460.9|5459.1|5476.2|5474.4|5459.1|5457.3|0
1603899300000|2020-10-28 15:35:00|5461|5459.2|5461.3|5459.5|5469|5467.2|5458|5456.2|0
1603899600000|2020-10-28 15:40:00|5460.6|5458.8|5473.1|5471.3|5474.2|5472.4|5457.5|5455.7|0
1603899900000|2020-10-28 15:45:00|5472.5|5470.7|5469.4|5467.6|5476.4|5474.6|5468.7|5466.9|0
1603900200000|2020-10-28 15:50:00|5469.8|5468|5475.1|5473.3|5477.3|5475.5|5463.6|5461.8|0
1603900500000|2020-10-28 15:55:00|5474.9|5473.1|5473.3|5471.5|5481.6|5479.8|5468|5466.2|0
1603900800000|2020-10-28 16:00:00|5472.6|5470.8|5472.3|5470.5|5478|5476.2|5470.5|5468.7|0
1603901100000|2020-10-28 16:05:00|5472.7|5470.9|5478.4|5476.6|5482|5480.2|5469.3|5467.5|0
1603901400000|2020-10-28 16:10:00|5478.3|5476.5|5480|5478.2|5482.9|5481.1|5474.9|5473.1|0
1603901700000|2020-10-28 16:15:00|5479.8|5478|5476.9|5475.1|5483|5481.2|5476.9|5475.1|0
1603902000000|2020-10-28 16:20:00|5477.1|5475.3|5469.7|5467.9|5480|5478.2|5468.1|5466.3|0
1603902300000|2020-10-28 16:25:00|5469.9|5468.1|5466.7|5464.9|5473.1|5471.3|5463.7|5461.9|0
1603902600000|2020-10-28 16:30:00|5467.4|5465.6|5472.4|5470.6|5474.6|5472.8|5463.3|5461.5|0
1603902900000|2020-10-28 16:35:00|5472.5|5470.7|5472.2|5470.4|5477.5|5475.7|5469|5467.2|0
1603903200000|2020-10-28 16:40:00|5472.1|5470.3|5467.5|5465.7|5472.6|5470.8|5463.5|5461.7|0
1603903500000|2020-10-28 16:45:00|5467.4|5465.6|5456.1|5454.3|5467.4|5465.6|5455.8|5454|0
1603903800000|2020-10-28 16:50:00|5455.9|5454.1|5458.9|5457.1|5459.9|5458.1|5448.7|5446.9|0
1603904100000|2020-10-28 16:55:00|5459|5457.2|5456.9|5455.1|5462.2|5460.4|5454.1|5452.3|0
1603904400000|2020-10-28 17:00:00|5455.9|5454.1|5454.6|5452.8|5460.5|5458.7|5451.8|5450|0
1603904700000|2020-10-28 17:05:00|5454.9|5453.1|5449.9|5448.1|5457|5455.2|5446.5|5444.7|0
1603905000000|2020-10-28 17:10:00|5449.4|5447.6|5446.5|5444.7|5450.3|5448.5|5442.3|5440.5|0
1603905300000|2020-10-28 17:15:00|5446.3|5444.5|5442.7|5440.9|5447.5|5445.7|5436|5434.2|0
1603905600000|2020-10-28 17:20:00|5442.4|5440.6|5441.5|5439.7|5442.4|5440.6|5435.4|5433.6|0
1603905900000|2020-10-28 17:25:00|5441.4|5439.6|5454.9|5453.1|5454.9|5453.1|5440.6|5438.8|0
1603906200000|2020-10-28 17:30:00|5454.6|5452.8|5459.4|5457.6|5459.6|5457.8|5450.3|5448.5|0
1603906500000|2020-10-28 17:35:00|5459.5|5457.7|5464.6|5462.8|5467.2|5465.4|5459.5|5457.7|0
1603906800000|2020-10-28 17:40:00|5464.7|5462.9|5460.1|5458.3|5465.9|5464.1|5456.9|5455.1|0
1603907100000|2020-10-28 17:45:00|5459.9|5458.1|5461|5459.2|5464.7|5462.9|5455.4|5453.6|0
1603907400000|2020-10-28 17:50:00|5461.1|5459.3|5467.6|5465.8|5467.9|5466.1|5458.4|5456.6|0
1603907700000|2020-10-28 17:55:00|5466.5|5464.7|5472.5|5470.7|5473.7|5471.9|5465.9|5464.1|0
1603908000000|2020-10-28 18:00:00|5472.8|5471|5465.9|5464.1|5472.8|5471|5460.5|5458.7|0
1603908300000|2020-10-28 18:05:00|5466|5464.2|5466.1|5464.3|5473.1|5471.3|5464.4|5462.6|0
1603908600000|2020-10-28 18:10:00|5465.6|5463.8|5453.4|5451.6|5465.9|5464.1|5453.3|5451.5|0
1603908900000|2020-10-28 18:15:00|5452.5|5450.7|5454.4|5452.6|5457.4|5455.6|5449.1|5447.3|0
1603909200000|2020-10-28 18:20:00|5454.2|5452.4|5467.4|5465.6|5467.5|5465.7|5453|5451.2|0
1603909500000|2020-10-28 18:25:00|5468.2|5466.4|5473.4|5471.6|5474|5472.2|5465.1|5463.3|0
1603909800000|2020-10-28 18:30:00|5473.2|5471.4|5466.1|5464.3|5477.7|5475.9|5462.4|5460.6|0
1603910100000|2020-10-28 18:35:00|5466|5464.2|5459.1|5457.3|5467.4|5465.6|5457.2|5455.4|0
1603910400000|2020-10-28 18:40:00|5458.4|5456.6|5460|5458.2|5465.4|5463.6|5456.1|5454.3|0
1603910700000|2020-10-28 18:45:00|5459.3|5457.5|5455.7|5453.9|5461|5459.2|5455.3|5453.5|0
1603911000000|2020-10-28 18:50:00|5455.6|5453.8|5447.3|5445.5|5461.5|5459.7|5447|5445.2|0
1603911300000|2020-10-28 18:55:00|5447.4|5445.6|5468.3|5466.5|5470.1|5468.3|5447.2|5445.4|0
1603911600000|2020-10-28 19:00:00|5468.6|5466.8|5462.2|5460.4|5471.4|5469.6|5460.3|5458.5|0
1603911900000|2020-10-28 19:05:00|5462|5460.2|5463.9|5462.1|5467|5465.2|5458.4|5456.6|0
1603912200000|2020-10-28 19:10:00|5464.1|5462.3|5466|5464.2|5468.5|5466.7|5456.7|5454.9|0
1603912500000|2020-10-28 19:15:00|5465.4|5463.6|5463.9|5462.1|5467.4|5465.6|5459.4|5457.6|0
1603912800000|2020-10-28 19:20:00|5464.1|5462.3|5482.5|5480.7|5483.5|5481.7|5461.6|5459.8|0
1603913100000|2020-10-28 19:25:00|5482.3|5480.5|5481.1|5479.3|5488.6|5486.8|5479.3|5477.5|0
1603913400000|2020-10-28 19:30:00|5481|5479.2|5492.4|5490.6|5496.9|5495.1|5481|5479.2|0
1603913700000|2020-10-28 19:35:00|5491.9|5490.1|5466.3|5464.5|5493.2|5491.4|5466.1|5464.3|0
1603914000000|2020-10-28 19:40:00|5466.8|5465|5464.8|5463|5474.9|5473.1|5464.8|5463|0
1603914300000|2020-10-28 19:45:00|5464.3|5462.5|5456.2|5454.4|5465.3|5463.5|5452.2|5450.4|0
1603914600000|2020-10-28 19:50:00|5454.8|5453|5442.6|5440.8|5464.6|5462.8|5442.5|5440.7|0
1603914900000|2020-10-28 19:55:00|5442.8|5441|5427.4|5425.6|5446.7|5444.9|5421.4|5419.6|0
1603915200000|2020-10-28 20:00:00|5426.7|5423.7|5454|5451|5454.8|5451.8|5423.1|5420.1|0
1603915500000|2020-10-28 20:05:00|5453.9|5450.9|5460.7|5457.7|5460.7|5457.7|5453.8|5450.8|0
1603915800000|2020-10-28 20:10:00|5460.6|5457.6|5474.5|5471.5|5478.4|5475.4|5460.6|5457.6|0
1603916100000|2020-10-28 20:15:00|5475.2|5472.2|5470.7|5467.7|5477|5474|5469|5466|0
1603916400000|2020-10-28 20:20:00|5470.3|5467.3|5473|5470|5474.5|5471.5|5470.2|5467.2|0
1603916700000|2020-10-28 20:25:00|5472.8|5469.8|5479.4|5476.4|5481.2|5478.2|5472.7|5469.7|0
1603917000000|2020-10-28 20:30:00|5479.5|5476.5|5485.5|5482.5|5486.3|5483.3|5478.4|5475.4|0
1603917300000|2020-10-28 20:35:00|5485.4|5482.4|5482|5479|5487.4|5484.4|5481.9|5478.9|0
1603917600000|2020-10-28 20:40:00|5482.2|5479.2|5483.5|5480.5|5484.3|5481.3|5481.9|5478.9|0
1603917900000|2020-10-28 20:45:00|5483.8|5480.8|5484.9|5481.9|5485.8|5482.8|5482.9|5479.9|0
1603918200000|2020-10-28 20:50:00|5485.1|5482.1|5486.3|5483.3|5487.1|5484.1|5484.8|5481.8|0
1603918500000|2020-10-28 20:55:00|5486.6|5483.6|5486.8|5483.8|5488.2|5485.2|5486.4|5483.4|0
1603918800000|2020-10-28 21:00:00|5486.9|5483.9|5485.5|5482.5|5486.9|5483.9|5484.8|5481.8|0
1603919100000|2020-10-28 21:05:00|5485.1|5482.1|5486.3|5483.3|5486.4|5483.4|5483.9|5480.9|0
1603919400000|2020-10-28 21:10:00|5486.5|5483.5|5489.4|5486.4|5489.4|5486.4|5485.9|5482.9|0
1603919700000|2020-10-28 21:15:00|5489.5|5486.5|5488.9|5485.9|5490|5487|5488.6|5485.6|0
1603920000000|2020-10-28 21:20:00|5488.8|5485.8|5488.3|5485.3|5489.3|5486.3|5488.1|5485.1|0
1603920300000|2020-10-28 21:25:00|5488.1|5485.1|5487.9|5484.9|5488.7|5485.7|5486.8|5483.8|0
1603920600000|2020-10-28 21:30:00|5487.8|5484.8|5487.2|5484.2|5488.5|5485.5|5487.1|5484.1|0
1603920900000|2020-10-28 21:35:00|5486.9|5483.9|5484.5|5481.5|5487.1|5484.1|5483.7|5480.7|0
1603921200000|2020-10-28 21:40:00|5484.6|5481.6|5485.4|5482.4|5485.8|5482.8|5483.6|5480.6|0
1603921500000|2020-10-28 21:45:00|5485.6|5482.6|5487.3|5484.3|5487.3|5484.3|5485.5|5482.5|0
1603921800000|2020-10-28 21:50:00|5488.8|5485.8|5487.6|5484.6|5489.1|5486.1|5487.1|5484.1|0
1603922100000|2020-10-28 21:55:00|5488.3|5485.3|5489.6|5486.6|5489.7|5486.7|5488.1|5485.1|0
1603922400000|2020-10-28 22:00:00|5489.5|5486.5|5488.7|5485.7|5489.7|5486.7|5487.4|5484.4|0
1603922700000|2020-10-28 22:05:00|5488.8|5485.8|5491.1|5488.1|5491.1|5488.1|5488.4|5485.4|0
1603923000000|2020-10-28 22:10:00|5491|5488|5489.6|5486.6|5491.1|5488.1|5488.9|5485.9|0
1603923300000|2020-10-28 22:15:00|5489.5|5486.5|5489.7|5486.7|5490.3|5487.3|5489|5486|0
1603923600000|2020-10-28 22:20:00|5489.8|5486.8|5490.3|5487.3|5491.2|5488.2|5489.8|5486.8|0
1603923900000|2020-10-28 22:25:00|5490.2|5487.2|5492.5|5489.5|5492.6|5489.6|5489.9|5486.9|0
1603924200000|2020-10-28 22:30:00|5492.7|5489.7|5493.7|5490.7|5493.7|5490.7|5491.7|5488.7|0
1603924500000|2020-10-28 22:35:00|5493.6|5490.6|5494.8|5491.8|5494.9|5491.9|5493.3|5490.3|0
1603924800000|2020-10-28 22:40:00|5494.9|5491.9|5497.7|5494.7|5498.5|5495.5|5494.9|5491.9|0
1603925100000|2020-10-28 22:45:00|5498|5495|5495.9|5492.9|5499.5|5496.5|5495.8|5492.8|0
1603925400000|2020-10-28 22:50:00|5496.5|5493.5|5496.8|5493.8|5497.3|5494.3|5495.7|5492.7|0
1603925700000|2020-10-28 22:55:00|5496.7|5493.7|5499.3|5496.3|5499.3|5496.3|5496.7|5493.7|0
1603926000000|2020-10-28 23:00:00|5499.4|5496.4|5498.3|5495.3|5499.6|5496.6|5498|5495|0
1603926300000|2020-10-28 23:05:00|5498.4|5495.4|5500|5497|5500.2|5497.2|5498.2|5495.2|0
1603926600000|2020-10-28 23:10:00|5499.9|5496.9|5498.9|5495.9|5500.2|5497.2|5498.8|5495.8|0
1603926900000|2020-10-28 23:15:00|5498.7|5495.7|5498|5495|5498.7|5495.7|5496.9|5493.9|0
1603927200000|2020-10-28 23:20:00|5497.8|5494.8|5495.1|5492.1|5497.9|5494.9|5492|5489|0
1603927500000|2020-10-28 23:25:00|5495.2|5492.2|5493.2|5490.2|5495.2|5492.2|5492.7|5489.7|0
1603927800000|2020-10-28 23:30:00|5493.1|5490.1|5493.6|5490.6|5494.1|5491.1|5492.5|5489.5|0
1603928100000|2020-10-28 23:35:00|5493.4|5490.4|5492.8|5489.8|5494.8|5491.8|5492.5|5489.5|0
1603928400000|2020-10-28 23:40:00|5493.7|5490.7|5492.6|5489.6|5493.7|5490.7|5492|5489|0
1603928700000|2020-10-28 23:45:00|5492.8|5489.8|5491.6|5488.6|5492.8|5489.8|5491.6|5488.6|0
1603929000000|2020-10-28 23:50:00|5491.7|5488.7|5493.5|5490.5|5493.5|5490.5|5491.1|5488.1|0
1603929300000|2020-10-28 23:55:00|5493.6|5490.6|5495.6|5490.6|5496.8|5493.8|5493.4|5490.1|0
1603929600000|2020-10-29 00:00:00|5495.3|5490.3|5496.8|5491.8|5501.2|5496.2|5490.4|5485.4|0
1603929900000|2020-10-29 00:05:00|5496.7|5491.7|5502.7|5497.7|5502.9|5497.9|5495.7|5490.7|0
1603930200000|2020-10-29 00:10:00|5502.5|5497.5|5501.5|5496.5|5502.5|5497.5|5499.3|5494.3|0
1603930500000|2020-10-29 00:15:00|5501.6|5496.6|5500.8|5495.8|5501.8|5496.8|5497.3|5492.3|0
1603930800000|2020-10-29 00:20:00|5500.7|5495.7|5503.8|5498.8|5504|5499|5500.3|5495.3|0
1603931100000|2020-10-29 00:25:00|5503.6|5498.6|5503.6|5498.6|5507.6|5502.6|5503.1|5498.1|0
1603931400000|2020-10-29 00:30:00|5503.8|5498.8|5502.8|5497.8|5504.8|5499.8|5501.8|5496.8|0
1603931700000|2020-10-29 00:35:00|5502.7|5497.7|5504.1|5499.1|5506.6|5501.6|5502|5497|0
1603932000000|2020-10-29 00:40:00|5504.2|5499.2|5506.7|5501.7|5507.6|5502.6|5502.9|5497.9|0
1603932300000|2020-10-29 00:45:00|5506.8|5501.8|5507.8|5502.8|5508.9|5503.9|5505.9|5500.9|0
1603932600000|2020-10-29 00:50:00|5507.6|5502.6|5507.4|5502.4|5509.3|5504.3|5506.2|5501.2|0
1603932900000|2020-10-29 00:55:00|5507.5|5502.5|5506.3|5501.3|5508.9|5503.9|5505.7|5500.7|0
1603933200000|2020-10-29 01:00:00|5506.1|5501.1|5511.1|5506.1|5513.4|5508.4|5505.6|5500.6|0
1603933500000|2020-10-29 01:05:00|5511.2|5506.2|5511.5|5506.5|5511.7|5506.7|5508.5|5503.5|0
1603933800000|2020-10-29 01:10:00|5511.4|5506.4|5511.5|5506.5|5513.6|5508.6|5508.8|5503.8|0
1603934100000|2020-10-29 01:15:00|5511.3|5506.3|5509.4|5504.4|5512.2|5507.2|5508|5503|0
1603934400000|2020-10-29 01:20:00|5509.2|5504.2|5509.1|5504.1|5510.5|5505.5|5506.6|5501.6|0
1603934700000|2020-10-29 01:25:00|5509|5504|5510.9|5505.9|5511.7|5506.7|5508.8|5503.8|0
1603935000000|2020-10-29 01:30:00|5511.2|5506.2|5514.3|5509.3|5516|5511|5511.2|5506.2|0
1603935300000|2020-10-29 01:35:00|5514.5|5509.5|5514.3|5509.3|5515.4|5510.4|5512.7|5507.7|0
1603935600000|2020-10-29 01:40:00|5514.2|5509.2|5515.4|5510.4|5517.4|5512.4|5514|5509|0
1603935900000|2020-10-29 01:45:00|5515.6|5510.6|5518.8|5513.8|5519|5514|5514.9|5509.9|0
1603936200000|2020-10-29 01:50:00|5518.7|5513.7|5518.5|5513.5|5520.9|5515.9|5518|5513|0
1603936500000|2020-10-29 01:55:00|5518.6|5513.6|5516.2|5511.2|5519.8|5514.8|5515.7|5510.7|0
1603936800000|2020-10-29 02:00:00|5516.1|5511.1|5517.1|5512.1|5517.4|5512.4|5513.7|5508.7|0
1603937100000|2020-10-29 02:05:00|5517.2|5512.2|5516.8|5511.8|5518.7|5513.7|5514.8|5509.8|0
1603937400000|2020-10-29 02:10:00|5517.2|5512.2|5516.5|5511.5|5517.9|5512.9|5515.1|5510.1|0
1603937700000|2020-10-29 02:15:00|5516|5511|5513.2|5508.2|5516|5511|5512.2|5507.2|0
1603938000000|2020-10-29 02:20:00|5513|5508|5512.9|5507.9|5514.7|5509.7|5512.5|5507.5|0
1603938300000|2020-10-29 02:25:00|5513.2|5508.2|5514.8|5509.8|5516|5511|5512.7|5507.7|0
1603938600000|2020-10-29 02:30:00|5514.9|5509.9|5515.3|5510.3|5516.4|5511.4|5514.6|5509.6|0
1603938900000|2020-10-29 02:35:00|5515.4|5510.4|5516.7|5511.7|5518.7|5513.7|5515.4|5510.4|0
1603939200000|2020-10-29 02:40:00|5516.8|5511.8|5516.5|5511.5|5517.9|5512.9|5515.9|5510.9|0
1603939500000|2020-10-29 02:45:00|5516.3|5511.3|5514.9|5509.9|5516.5|5511.5|5513.9|5508.9|0
1603939800000|2020-10-29 02:50:00|5515|5510|5513.5|5508.5|5516.2|5511.2|5513|5508|0
1603940100000|2020-10-29 02:55:00|5513.6|5508.6|5516.1|5511.1|5516.1|5511.1|5513.6|5508.6|0
1603940400000|2020-10-29 03:00:00|5516.2|5511.2|5513|5508|5516.9|5511.9|5512.5|5507.5|0
1603940700000|2020-10-29 03:05:00|5513.1|5508.1|5516.2|5511.2|5516.3|5511.3|5513.1|5508.1|0
1603941000000|2020-10-29 03:10:00|5516|5511|5516.7|5511.7|5517.4|5512.4|5515.7|5510.7|0
1603941300000|2020-10-29 03:15:00|5516.6|5511.6|5515.6|5510.6|5517.5|5512.5|5514.8|5509.8|0
1603941600000|2020-10-29 03:20:00|5515.7|5510.7|5513.1|5508.1|5516|5511|5512.4|5507.4|0
1603941900000|2020-10-29 03:25:00|5513.2|5508.2|5517.4|5512.4|5518.3|5513.3|5513.1|5508.1|0
1603942200000|2020-10-29 03:30:00|5517.1|5512.1|5519.3|5514.3|5520.6|5515.6|5517.1|5512.1|0
1603942500000|2020-10-29 03:35:00|5519.6|5514.6|5517.9|5512.9|5519.6|5514.6|5517.1|5512.1|0
1603942800000|2020-10-29 03:40:00|5517.7|5512.7|5517.4|5512.4|5518.9|5513.9|5517.1|5512.1|0
1603943100000|2020-10-29 03:45:00|5517.6|5512.6|5520.6|5515.6|5520.7|5515.7|5517.6|5512.6|0
1603943400000|2020-10-29 03:50:00|5520.7|5515.7|5520.6|5515.6|5521.6|5516.6|5520.1|5515.1|0
1603943700000|2020-10-29 03:55:00|5520.7|5515.7|5520.9|5515.9|5521.2|5516.2|5519.6|5514.6|0
1603944000000|2020-10-29 04:00:00|5520.6|5515.6|5519.2|5514.2|5520.8|5515.8|5519.1|5514.1|0
1603944300000|2020-10-29 04:05:00|5519.4|5514.4|5519.8|5514.8|5520.1|5515.1|5518.8|5513.8|0
1603944600000|2020-10-29 04:10:00|5519.9|5514.9|5519.1|5514.1|5520|5515|5519|5514|0
1603944900000|2020-10-29 04:15:00|5519|5514|5520.7|5515.7|5520.7|5515.7|5519|5514|0
1603945200000|2020-10-29 04:20:00|5520.6|5515.6|5522.3|5517.3|5522.4|5517.4|5520.2|5515.2|0
1603945500000|2020-10-29 04:25:00|5522.2|5517.2|5522.3|5517.3|5523.2|5518.2|5521.8|5516.8|0
1603945800000|2020-10-29 04:30:00|5522.2|5517.2|5519.2|5514.2|5522.7|5517.7|5519|5514|0
1603946100000|2020-10-29 04:35:00|5519.1|5514.1|5520.1|5515.1|5520.1|5515.1|5518.9|5513.9|0
1603946400000|2020-10-29 04:40:00|5520|5515|5521.3|5516.3|5522.3|5517.3|5519.7|5514.7|0
1603946700000|2020-10-29 04:45:00|5521.2|5516.2|5520.4|5515.4|5521.8|5516.8|5520.4|5515.4|0
1603947000000|2020-10-29 04:50:00|5520.6|5515.6|5522.6|5517.6|5522.6|5517.6|5520.3|5515.3|0
1603947300000|2020-10-29 04:55:00|5522.8|5517.8|5522.5|5517.5|5525|5520|5522.4|5517.4|0
1603947600000|2020-10-29 05:00:00|5523.1|5518.1|5520.7|5515.7|5524|5519|5519.2|5514.2|0
1603947900000|2020-10-29 05:05:00|5520.8|5515.8|5520.6|5515.6|5521.9|5516.9|5520.2|5515.2|0
1603948200000|2020-10-29 05:10:00|5520.7|5515.7|5524.4|5519.4|5525.7|5520.7|5520.4|5515.4|0
1603948500000|2020-10-29 05:15:00|5524.5|5519.5|5523|5518|5525.2|5520.2|5521.8|5516.8|0
1603948800000|2020-10-29 05:20:00|5523.1|5518.1|5521.3|5516.3|5523.6|5518.6|5521.1|5516.1|0
1603949100000|2020-10-29 05:25:00|5521.1|5516.1|5521.9|5516.9|5521.9|5516.9|5520.3|5515.3|0
1603949400000|2020-10-29 05:30:00|5521.8|5516.8|5522.6|5517.6|5524.3|5519.3|5520.3|5515.3|0
1603949700000|2020-10-29 05:35:00|5522.5|5517.5|5523.1|5518.1|5524.2|5519.2|5521.6|5516.6|0
1603950000000|2020-10-29 05:40:00|5523.2|5518.2|5521.3|5516.3|5523.6|5518.6|5520|5515|0
1603950300000|2020-10-29 05:45:00|5521.5|5516.5|5521.8|5516.8|5522.6|5517.6|5520.5|5515.5|0
1603950600000|2020-10-29 05:50:00|5521.5|5516.5|5522.3|5517.3|5524.2|5519.2|5521.2|5516.2|0
1603950900000|2020-10-29 05:55:00|5522.4|5517.4|5524.8|5519.8|5524.8|5519.8|5522.1|5517.1|0
1603951200000|2020-10-29 06:00:00|5524.2|5519.2|5527.9|5522.9|5528.2|5523.2|5521.8|5516.8|0
1603951500000|2020-10-29 06:05:00|5528|5523|5527.7|5522.7|5528.1|5523.1|5526|5521|0
1603951800000|2020-10-29 06:10:00|5527.6|5522.6|5530.5|5525.5|5530.9|5525.9|5527.6|5522.6|0
1603952100000|2020-10-29 06:15:00|5530.2|5525.2|5533.9|5528.9|5534.3|5529.3|5530|5525|0
1603952400000|2020-10-29 06:20:00|5534|5529|5542.5|5537.5|5544|5539|5533.2|5528.2|0
1603952700000|2020-10-29 06:25:00|5542.4|5537.4|5544.3|5539.3|5545.9|5540.9|5542|5537|0
1603953000000|2020-10-29 06:30:00|5544.2|5539.2|5541.2|5536.2|5545.6|5540.6|5540.6|5535.6|0
1603953300000|2020-10-29 06:35:00|5541|5536|5539.6|5534.6|5542.5|5537.5|5539.2|5534.2|0
1603953600000|2020-10-29 06:40:00|5540.1|5535.1|5537.7|5532.7|5540.8|5535.8|5537|5532|0
1603953900000|2020-10-29 06:45:00|5537.8|5532.8|5538.6|5533.6|5539.8|5534.8|5537.4|5532.4|0
1603954200000|2020-10-29 06:50:00|5538.4|5533.4|5532.6|5527.6|5539.2|5534.2|5532.6|5527.6|0
1603954500000|2020-10-29 06:55:00|5532.5|5527.5|5534.7|5529.7|5535.1|5530.1|5532.2|5527.2|0
1603954800000|2020-10-29 07:00:00|5534.6|5529.6|5527.6|5522.6|5535.4|5530.4|5526.7|5521.7|0
1603955100000|2020-10-29 07:05:00|5527.7|5522.7|5525.2|5520.2|5527.7|5522.7|5521.2|5516.2|0
1603955400000|2020-10-29 07:10:00|5524.8|5519.8|5527.1|5522.1|5528.1|5523.1|5524.6|5519.6|0
1603955700000|2020-10-29 07:15:00|5527|5522|5524.4|5519.4|5527.5|5522.5|5522.4|5517.4|0
1603956000000|2020-10-29 07:20:00|5524.6|5519.6|5524.1|5519.1|5525.7|5520.7|5522.9|5517.9|0
1603956300000|2020-10-29 07:25:00|5523|5518|5523.1|5518.1|5524.1|5519.1|5521|5516|0
1603956600000|2020-10-29 07:30:00|5522.8|5517.8|5504.6|5499.6|5525.6|5520.6|5504.6|5499.6|0
1603956900000|2020-10-29 07:35:00|5504.8|5499.8|5512.2|5507.2|5512.9|5507.9|5504.8|5499.8|0
1603957200000|2020-10-29 07:40:00|5512.4|5507.4|5506.7|5501.7|5514.6|5509.6|5506.5|5501.5|0
1603957500000|2020-10-29 07:45:00|5506.4|5501.4|5487.4|5482.4|5509.1|5504.1|5487.2|5482.2|0
1603957800000|2020-10-29 07:50:00|5487.5|5482.5|5471.5|5466.5|5488.8|5483.8|5469|5464|0
1603958100000|2020-10-29 07:55:00|5471.4|5466.4|5474.3|5469.3|5476.3|5471.3|5471.4|5466.4|0
1603958400000|2020-10-29 08:00:00|5474.6|5469.6|5531.8|5528.8|5535.1|5532.1|5473|5468|0
1603958700000|2020-10-29 08:05:00|5532|5529|5531.5|5528.5|5536.5|5533.5|5528.5|5525.5|0
1603959000000|2020-10-29 08:10:00|5531.3|5528.3|5522.4|5519.4|5532.5|5529.5|5522.4|5519.4|0
1603959300000|2020-10-29 08:15:00|5522.5|5519.5|5516.8|5513.8|5524.9|5521.9|5515.2|5512.2|0
1603959600000|2020-10-29 08:20:00|5516.9|5513.9|5518.6|5515.6|5524.9|5521.9|5514.3|5511.3|0
1603959900000|2020-10-29 08:25:00|5518.4|5515.4|5521.6|5518.6|5523.7|5520.7|5518.4|5515.4|0
1603960200000|2020-10-29 08:30:00|5521.5|5518.5|5522.2|5519.2|5525|5522|5519.4|5516.4|0
1603960500000|2020-10-29 08:35:00|5522.5|5519.5|5525.8|5522.8|5526.2|5523.2|5521.1|5518.1|0
1603960800000|2020-10-29 08:40:00|5525.9|5522.9|5526.6|5523.6|5526.8|5523.8|5522.4|5519.4|0
1603961100000|2020-10-29 08:45:00|5526.4|5523.4|5523.9|5520.9|5527.1|5524.1|5522.6|5519.6|0
1603961400000|2020-10-29 08:50:00|5524.2|5521.2|5521.4|5518.4|5524.2|5521.2|5520.9|5517.9|0
1603961700000|2020-10-29 08:55:00|5521.5|5518.5|5522.2|5519.2|5523.4|5520.4|5521|5518|0
1603962000000|2020-10-29 09:00:00|5522.4|5519.4|5526.1|5523.1|5526.1|5523.1|5522.4|5519.4|0
1603962300000|2020-10-29 09:05:00|5526.2|5523.2|5525.8|5522.8|5526.4|5523.4|5524.2|5521.2|0
1603962600000|2020-10-29 09:10:00|5526|5523|5529.5|5526.5|5529.6|5526.6|5525.8|5522.8|0
1603962900000|2020-10-29 09:15:00|5529|5526|5529.2|5526.2|5531.2|5528.2|5528.8|5525.8|0
1603963200000|2020-10-29 09:20:00|5529.1|5526.1|5533.1|5530.1|5534.6|5531.6|5528|5525|0
1603963500000|2020-10-29 09:25:00|5533|5530|5539.1|5536.1|5539.1|5536.1|5533|5530|0
1603963800000|2020-10-29 09:30:00|5538.8|5535.8|5535.7|5532.7|5539.5|5536.5|5535.4|5532.4|0
1603964100000|2020-10-29 09:35:00|5535.8|5532.8|5536.4|5533.4|5536.5|5533.5|5534.1|5531.1|0
1603964400000|2020-10-29 09:40:00|5536.3|5533.3|5536.1|5533.1|5536.9|5533.9|5535.1|5532.1|0
1603964700000|2020-10-29 09:45:00|5536|5533|5534.8|5531.8|5536.6|5533.6|5534.4|5531.4|0
1603965000000|2020-10-29 09:50:00|5533.9|5530.9|5530.8|5527.8|5536.7|5533.7|5530.1|5527.1|0
1603965300000|2020-10-29 09:55:00|5531.3|5528.3|5533.2|5530.2|5533.3|5530.3|5530.8|5527.8|0
1603965600000|2020-10-29 10:00:00|5533.1|5530.1|5532.4|5529.4|5534.2|5531.2|5531.3|5528.3|0
1603965900000|2020-10-29 10:05:00|5533.1|5530.1|5529.7|5526.7|5533.1|5530.1|5529.7|5526.7|0
1603966200000|2020-10-29 10:10:00|5529.8|5526.8|5522.4|5519.4|5529.8|5526.8|5522.1|5519.1|0
1603966500000|2020-10-29 10:15:00|5522.3|5519.3|5521.7|5518.7|5523.1|5520.1|5521.2|5518.2|0
1603966800000|2020-10-29 10:20:00|5521.6|5518.6|5526.3|5523.3|5526.3|5523.3|5521.6|5518.6|0
1603967100000|2020-10-29 10:25:00|5526.5|5523.5|5525.1|5522.1|5526.5|5523.5|5525.1|5522.1|0
1603967400000|2020-10-29 10:30:00|5525|5522|5524.2|5521.2|5526.3|5523.3|5524.2|5521.2|0
1603967700000|2020-10-29 10:35:00|5524.3|5521.3|5524.7|5521.7|5525.7|5522.7|5524|5521|0
1603968000000|2020-10-29 10:40:00|5524.8|5521.8|5529.9|5526.9|5530.2|5527.2|5524.8|5521.8|0
1603968300000|2020-10-29 10:45:00|5529.8|5526.8|5528.8|5525.8|5530.5|5527.5|5527.7|5524.7|0
1603968600000|2020-10-29 10:50:00|5529|5526|5529.5|5526.5|5530.7|5527.7|5529|5526|0
1603968900000|2020-10-29 10:55:00|5530.1|5527.1|5532.7|5529.7|5532.9|5529.9|5529.3|5526.3|0
1603969200000|2020-10-29 11:00:00|5530.9|5527.9|5533.5|5530.5|5534|5531|5528.2|5525.2|0
1603969500000|2020-10-29 11:05:00|5533.3|5530.3|5529|5526|5533.3|5530.3|5528.7|5525.7|0
1603969800000|2020-10-29 11:10:00|5528.6|5525.6|5520.2|5517.2|5528.6|5525.6|5519.3|5516.3|0
1603970100000|2020-10-29 11:15:00|5520.3|5517.3|5520.7|5517.7|5523|5520|5519.1|5516.1|0
1603970400000|2020-10-29 11:20:00|5520.6|5517.6|5520.8|5517.8|5521.9|5518.9|5518.7|5515.7|0
1603970700000|2020-10-29 11:25:00|5520.7|5517.7|5513|5510|5520.7|5517.7|5512.9|5509.9|0
1603971000000|2020-10-29 11:30:00|5512.9|5509.9|5517.7|5514.7|5518.2|5515.2|5512.4|5509.4|0
1603971300000|2020-10-29 11:35:00|5517.9|5514.9|5510.6|5507.6|5520.5|5517.5|5510.6|5507.6|0
1603971600000|2020-10-29 11:40:00|5510.4|5507.4|5503.2|5500.2|5512.4|5509.4|5500.1|5497.1|0
1603971900000|2020-10-29 11:45:00|5503.1|5500.1|5506.8|5503.8|5509.4|5506.4|5502.9|5499.9|0
1603972200000|2020-10-29 11:50:00|5506.5|5503.5|5501.4|5498.4|5506.7|5503.7|5500.3|5497.3|0
1603972500000|2020-10-29 11:55:00|5500.8|5497.8|5487|5484|5502|5499|5487|5484|0
1603972800000|2020-10-29 12:00:00|5487.5|5484.5|5498.4|5495.4|5499.1|5496.1|5487.5|5484.5|0
1603973100000|2020-10-29 12:05:00|5498.5|5495.5|5501.1|5498.1|5501.1|5498.1|5495.8|5492.8|0
1603973400000|2020-10-29 12:10:00|5501.2|5498.2|5503.9|5500.9|5504.7|5501.7|5500.6|5497.6|0
1603973700000|2020-10-29 12:15:00|5503.8|5500.8|5500.5|5497.5|5503.9|5500.9|5499.4|5496.4|0
1603974000000|2020-10-29 12:20:00|5500.6|5497.6|5503|5500|5503|5500|5497.7|5494.7|0
1603974300000|2020-10-29 12:25:00|5502.9|5499.9|5499.7|5496.7|5503|5500|5498.7|5495.7|0
1603974600000|2020-10-29 12:30:00|5499.6|5496.6|5507.9|5504.9|5510.1|5507.1|5498.5|5495.5|0
1603974900000|2020-10-29 12:35:00|5508.1|5505.1|5519.6|5516.6|5520.9|5517.9|5507.9|5504.9|0
1603975200000|2020-10-29 12:40:00|5519|5516|5510.1|5507.1|5519|5516|5505.9|5502.9|0
1603975500000|2020-10-29 12:45:00|5509.9|5506.9|5510.9|5507.9|5511.8|5508.8|5509.2|5506.2|0
1603975800000|2020-10-29 12:50:00|5511|5508|5511|5508|5514.7|5511.7|5510.6|5507.6|0
1603976100000|2020-10-29 12:55:00|5510.9|5507.9|5515|5512|5515|5512|5509.8|5506.8|0
1603976400000|2020-10-29 13:00:00|5515.1|5512.1|5516.8|5513.8|5518.4|5515.4|5515.1|5512.1|0
1603976700000|2020-10-29 13:05:00|5516.7|5513.7|5509.4|5506.4|5517.1|5514.1|5509.1|5506.1|0
1603977000000|2020-10-29 13:10:00|5509.3|5506.3|5514.7|5511.7|5515|5512|5509.3|5506.3|0
1603977300000|2020-10-29 13:15:00|5514.8|5511.8|5514.3|5511.3|5516.5|5513.5|5514.3|5511.3|0
1603977600000|2020-10-29 13:20:00|5514.2|5511.2|5512.8|5509.8|5514.9|5511.9|5511.7|5508.7|0
1603977900000|2020-10-29 13:25:00|5513|5510|5517.5|5514.5|5517.8|5514.8|5511.5|5508.5|0
1603978200000|2020-10-29 13:30:00|5517|5514|5524.1|5522.3|5536.6|5534.8|5514.3|5512.5|0
1603978500000|2020-10-29 13:35:00|5524.9|5523.1|5507.1|5505.3|5533.5|5531.7|5500.9|5499.1|0
1603978800000|2020-10-29 13:40:00|5507|5505.2|5502.6|5500.8|5508.7|5506.9|5492.2|5490.4|0
1603979100000|2020-10-29 13:45:00|5503.5|5501.7|5511.7|5509.9|5525.1|5523.3|5498.5|5496.7|0
1603979400000|2020-10-29 13:50:00|5511.9|5510.1|5542|5540.2|5542.2|5540.4|5511.9|5510.1|0
1603979700000|2020-10-29 13:55:00|5541.7|5539.9|5534.7|5532.9|5553|5551.2|5532.3|5530.5|0
1603980000000|2020-10-29 14:00:00|5536.2|5534.4|5548.1|5546.3|5550.2|5548.4|5527.9|5526.1|0
1603980300000|2020-10-29 14:05:00|5547.5|5545.7|5543.5|5541.7|5550.7|5548.9|5541.6|5539.8|0
1603980600000|2020-10-29 14:10:00|5543.4|5541.6|5533.9|5532.1|5550.4|5548.6|5532|5530.2|0
1603980900000|2020-10-29 14:15:00|5534.3|5532.5|5544|5542.2|5546.8|5545|5529.8|5528|0
1603981200000|2020-10-29 14:20:00|5544.8|5543|5552.5|5550.7|5558.9|5557.1|5539.4|5537.6|0
1603981500000|2020-10-29 14:25:00|5552.6|5550.8|5553.2|5551.4|5556.2|5554.4|5546.7|5544.9|0
1603981800000|2020-10-29 14:30:00|5553.6|5551.8|5538.9|5537.1|5556.8|5555|5538.2|5536.4|0
1603982100000|2020-10-29 14:35:00|5538.2|5536.4|5537.9|5536.1|5538.9|5537.1|5527.4|5525.6|0
1603982400000|2020-10-29 14:40:00|5538.2|5536.4|5538.9|5537.1|5541.6|5539.8|5533.9|5532.1|0
1603982700000|2020-10-29 14:45:00|5539.7|5537.9|5524.4|5522.6|5542.6|5540.8|5523.3|5521.5|0
1603983000000|2020-10-29 14:50:00|5525|5523.2|5527.1|5525.3|5527.1|5525.3|5516.9|5515.1|0
1603983300000|2020-10-29 14:55:00|5526.3|5524.5|5534|5532.2|5538.1|5536.3|5526|5524.2|0
1603983600000|2020-10-29 15:00:00|5533.7|5531.9|5535.1|5533.3|5538.2|5536.4|5522.5|5520.7|0
1603983900000|2020-10-29 15:05:00|5535.2|5533.4|5538.2|5536.4|5541.7|5539.9|5529.7|5527.9|0
1603984200000|2020-10-29 15:10:00|5538.3|5536.5|5555.9|5554.1|5557|5555.2|5536.9|5535.1|0
1603984500000|2020-10-29 15:15:00|5556.1|5554.3|5561.6|5559.8|5564.8|5563|5552.4|5550.6|0
1603984800000|2020-10-29 15:20:00|5561.5|5559.7|5562.6|5560.8|5569.1|5567.3|5561|5559.2|0
1603985100000|2020-10-29 15:25:00|5562.4|5560.6|5568|5566.2|5572.1|5570.3|5561.7|5559.9|0
1603985400000|2020-10-29 15:30:00|5569.7|5567.9|5572.5|5570.7|5572.5|5570.7|5563.1|5561.3|0
1603985700000|2020-10-29 15:35:00|5572.8|5571|5567.9|5566.1|5574.1|5572.3|5561.5|5559.7|0
1603986000000|2020-10-29 15:40:00|5568|5566.2|5554.7|5552.9|5570.7|5568.9|5552.7|5550.9|0
1603986300000|2020-10-29 15:45:00|5554.4|5552.6|5555.3|5553.5|5557.7|5555.9|5548.6|5546.8|0
1603986600000|2020-10-29 15:50:00|5555.2|5553.4|5556.6|5554.8|5560.7|5558.9|5552.3|5550.5|0
1603986900000|2020-10-29 15:55:00|5556.7|5554.9|5551.8|5550|5565.6|5563.8|5541.4|5539.6|0
1603987200000|2020-10-29 16:00:00|5553.8|5552|5544.1|5542.3|5557.6|5555.8|5544.1|5542.3|0
1603987500000|2020-10-29 16:05:00|5544.3|5542.5|5554.3|5552.5|5556.8|5555|5544.3|5542.5|0
1603987800000|2020-10-29 16:10:00|5552.2|5550.4|5563.8|5562|5563.8|5562|5551.4|5549.6|0
1603988100000|2020-10-29 16:15:00|5563.1|5561.3|5566.8|5565|5567.9|5566.1|5562.5|5560.7|0
1603988400000|2020-10-29 16:20:00|5567.8|5566|5558.6|5556.8|5568.8|5567|5556.9|5555.1|0
1603988700000|2020-10-29 16:25:00|5558.8|5557|5558.2|5556.4|5563.5|5561.7|5556.7|5554.9|0
1603989000000|2020-10-29 16:30:00|5558.3|5556.5|5557.5|5555.7|5559.8|5558|5551.6|5549.8|0
1603989300000|2020-10-29 16:35:00|5557.4|5555.6|5567.9|5566.1|5568.6|5566.8|5555.5|5553.7|0
1603989600000|2020-10-29 16:40:00|5567.3|5565.5|5566.6|5564.8|5574.8|5573|5565.7|5563.9|0
1603989900000|2020-10-29 16:45:00|5566.5|5564.7|5574|5572.2|5574.9|5573.1|5565.2|5563.4|0
1603990200000|2020-10-29 16:50:00|5574.2|5572.4|5566.6|5564.8|5575.5|5573.7|5563.8|5562|0
1603990500000|2020-10-29 16:55:00|5565.9|5564.1|5566.4|5564.6|5569.4|5567.6|5563|5561.2|0
1603990800000|2020-10-29 17:00:00|5567.5|5565.7|5574.8|5573|5576.8|5575|5566.8|5565|0
1603991100000|2020-10-29 17:05:00|5575|5573.2|5572|5570.2|5579.5|5577.7|5569.6|5567.8|0
1603991400000|2020-10-29 17:10:00|5572.2|5570.4|5580.9|5579.1|5583|5581.2|5571.2|5569.4|0
1603991700000|2020-10-29 17:15:00|5580.6|5578.8|5579.1|5577.3|5580.6|5578.8|5573.5|5571.7|0
1603992000000|2020-10-29 17:20:00|5578.9|5577.1|5587.2|5585.4|5587.6|5585.8|5578.5|5576.7|0
1603992300000|2020-10-29 17:25:00|5587|5585.2|5595.1|5593.3|5595.7|5593.9|5583.2|5581.4|0
1603992600000|2020-10-29 17:30:00|5595|5593.2|5602.4|5600.6|5603|5601.2|5594|5592.2|0
1603992900000|2020-10-29 17:35:00|5602.3|5600.5|5598.4|5596.6|5602.3|5600.5|5594.4|5592.6|0
1603993200000|2020-10-29 17:40:00|5598.7|5596.9|5598.2|5596.4|5604|5602.2|5598|5596.2|0
1603993500000|2020-10-29 17:45:00|5598|5596.2|5590.9|5589.1|5600.6|5598.8|5590.3|5588.5|0
1603993800000|2020-10-29 17:50:00|5591.1|5589.3|5598.9|5597.1|5598.9|5597.1|5589.5|5587.7|0
1603994100000|2020-10-29 17:55:00|5599.2|5597.4|5599.2|5597.4|5601.8|5600|5595.9|5594.1|0
1603994400000|2020-10-29 18:00:00|5599.3|5597.5|5604.4|5602.6|5609.6|5607.8|5599.2|5597.4|0
1603994700000|2020-10-29 18:05:00|5604.5|5602.7|5598.8|5597|5605.3|5603.5|5598.3|5596.5|0
1603995000000|2020-10-29 18:10:00|5599|5597.2|5606.6|5604.8|5607.8|5606|5597.3|5595.5|0
1603995300000|2020-10-29 18:15:00|5606.3|5604.5|5614.5|5612.7|5614.8|5613|5606.2|5604.4|0
1603995600000|2020-10-29 18:20:00|5614.8|5613|5620.4|5618.6|5621.2|5619.4|5611.8|5610|0
1603995900000|2020-10-29 18:25:00|5620.1|5618.3|5627.3|5625.5|5629.1|5627.3|5619.2|5617.4|0
1603996200000|2020-10-29 18:30:00|5627.2|5625.4|5634.7|5632.9|5634.7|5632.9|5621.8|5620|0
1603996500000|2020-10-29 18:35:00|5634.6|5632.8|5620.3|5618.5|5635.1|5633.3|5619.1|5617.3|0
1603996800000|2020-10-29 18:40:00|5620.1|5618.3|5622.9|5621.1|5625.5|5623.7|5618.2|5616.4|0
1603997100000|2020-10-29 18:45:00|5622.3|5620.5|5614.6|5612.8|5625.1|5623.3|5613.9|5612.1|0
1603997400000|2020-10-29 18:50:00|5614.7|5612.9|5614.7|5612.9|5615.3|5613.5|5609.9|5608.1|0
1603997700000|2020-10-29 18:55:00|5614.6|5612.8|5612.4|5610.6|5619.7|5617.9|5609.7|5607.9|0
1603998000000|2020-10-29 19:00:00|5613.5|5611.7|5636.8|5635|5638.6|5636.8|5609.7|5607.9|0
1603998300000|2020-10-29 19:05:00|5636.7|5634.9|5634.1|5632.3|5642.2|5640.4|5628.9|5627.1|0
1603998600000|2020-10-29 19:10:00|5634.2|5632.4|5637.5|5635.7|5641.2|5639.4|5629.5|5627.7|0
1603998900000|2020-10-29 19:15:00|5637.3|5635.5|5635.9|5634.1|5637.8|5636|5623.9|5622.1|0
1603999200000|2020-10-29 19:20:00|5635.2|5633.4|5639|5637.2|5641.7|5639.9|5632.4|5630.6|0
1603999500000|2020-10-29 19:25:00|5638.4|5636.6|5639.8|5638|5648|5646.2|5634.8|5633|0
1603999800000|2020-10-29 19:30:00|5639.6|5637.8|5634.9|5633.1|5645.5|5643.7|5634.6|5632.8|0
1604000100000|2020-10-29 19:35:00|5635|5633.2|5628.1|5626.3|5637|5635.2|5623.2|5621.4|0
1604000400000|2020-10-29 19:40:00|5628.2|5626.4|5631.9|5630.1|5637.2|5635.4|5627.4|5625.6|0
1604000700000|2020-10-29 19:45:00|5632|5630.2|5644.7|5642.9|5647.4|5645.6|5628.2|5626.4|0
1604001000000|2020-10-29 19:50:00|5645.8|5644|5627.3|5625.5|5647.2|5645.4|5625.9|5624.1|0
1604001300000|2020-10-29 19:55:00|5625.7|5623.9|5597|5595.2|5625.7|5623.9|5596.8|5595|0
1604001600000|2020-10-29 20:00:00|5596|5593|5655.7|5652.7|5655.7|5652.7|5594.9|5591.9|0
1604001900000|2020-10-29 20:05:00|5655.8|5652.8|5587.7|5584.7|5700.5|5697.5|5584|5581|0
1604002200000|2020-10-29 20:10:00|5586.5|5583.5|5522.4|5519.4|5586.6|5583.6|5516.3|5513.3|0
1604002500000|2020-10-29 20:15:00|5522.6|5519.6|5528.4|5525.4|5529.6|5526.6|5513.7|5510.7|0
1604002800000|2020-10-29 20:20:00|5528|5525|5540.1|5537.1|5541|5538|5524.7|5521.7|0
1604003100000|2020-10-29 20:25:00|5539.1|5536.1|5555.4|5552.4|5562.4|5559.4|5539.1|5536.1|0
1604003400000|2020-10-29 20:30:00|5550.7|5547.7|5499.6|5496.6|5550.7|5547.7|5496.4|5493.4|0
1604003700000|2020-10-29 20:35:00|5499.1|5496.1|5491.5|5488.5|5499.1|5496.1|5482.3|5479.3|0
1604004000000|2020-10-29 20:40:00|5491.6|5488.6|5514|5511|5517|5514|5490.6|5487.6|0
1604004300000|2020-10-29 20:45:00|5515|5512|5513.6|5510.6|5526|5523|5513.6|5510.6|0
1604004600000|2020-10-29 20:50:00|5513.3|5510.3|5508.8|5505.8|5514.3|5511.3|5500.6|5497.6|0
1604004900000|2020-10-29 20:55:00|5508.7|5505.7|5499.6|5496.6|5508.7|5505.7|5498|5495|0
1604005200000|2020-10-29 21:00:00|5500|5497|5498.3|5495.3|5509.1|5506.1|5496.3|5493.3|0
1604005500000|2020-10-29 21:05:00|5498.5|5495.5|5503.8|5500.8|5504.1|5501.1|5497|5494|0
1604005800000|2020-10-29 21:10:00|5504|5501|5490.9|5487.9|5504|5501|5489.4|5486.4|0
1604006100000|2020-10-29 21:15:00|5490.7|5487.7|5485|5482|5491.8|5488.8|5483.7|5480.7|0
1604006400000|2020-10-29 21:20:00|5484.7|5481.7|5487|5484|5492.5|5489.5|5484.4|5481.4|0
1604006700000|2020-10-29 21:25:00|5485|5482|5484.6|5481.6|5488.1|5485.1|5481.5|5478.5|0
1604007000000|2020-10-29 21:30:00|5484.3|5481.3|5479|5476|5488.6|5485.6|5478.3|5475.3|0
1604007300000|2020-10-29 21:35:00|5478.9|5475.9|5474.7|5471.7|5478.9|5475.9|5470.8|5467.8|0
1604007600000|2020-10-29 21:40:00|5474.8|5471.8|5477.4|5474.4|5479.4|5476.4|5474.3|5471.3|0
1604007900000|2020-10-29 21:45:00|5477.1|5474.1|5472|5469|5477.1|5474.1|5465.6|5462.6|0
1604008200000|2020-10-29 21:50:00|5472.1|5469.1|5472.4|5469.4|5472.8|5469.8|5469.2|5466.2|0
1604008500000|2020-10-29 21:55:00|5472.3|5469.3|5473.3|5470.3|5473.8|5470.8|5469.1|5466.1|0
1604008800000|2020-10-29 22:00:00|5473.4|5470.4|5459.4|5456.4|5473.4|5470.4|5459.4|5456.4|0
1604009100000|2020-10-29 22:05:00|5460|5457|5454.1|5451.1|5462.6|5459.6|5453.9|5450.9|0
1604009400000|2020-10-29 22:10:00|5454|5451|5461.1|5458.1|5462.5|5459.5|5452.5|5449.5|0
1604009700000|2020-10-29 22:15:00|5461.2|5458.2|5458.1|5455.1|5461.5|5458.5|5457.8|5454.8|0
1604010000000|2020-10-29 22:20:00|5458.3|5455.3|5456.9|5453.9|5460.8|5457.8|5456.6|5453.6|0
1604010300000|2020-10-29 22:25:00|5456.7|5453.7|5448|5445|5457|5454|5444.9|5441.9|0
1604010600000|2020-10-29 22:30:00|5447.9|5444.9|5445.7|5442.7|5448|5445|5444|5441|0
1604010900000|2020-10-29 22:35:00|5445.8|5442.8|5445.6|5442.6|5448.5|5445.5|5445.1|5442.1|0
1604011200000|2020-10-29 22:40:00|5445.8|5442.8|5440.8|5437.8|5448|5445|5440.7|5437.7|0
1604011500000|2020-10-29 22:45:00|5440.9|5437.9|5438.4|5435.4|5441.4|5438.4|5437.4|5434.4|0
1604011800000|2020-10-29 22:50:00|5438.7|5435.7|5444.9|5441.9|5447.6|5444.6|5438.1|5435.1|0
1604012100000|2020-10-29 22:55:00|5445|5442|5448.5|5445.5|5450.1|5447.1|5444.9|5441.9|0
1604012400000|2020-10-29 23:00:00|5448.4|5445.4|5456.3|5453.3|5456.5|5453.5|5445.9|5442.9|0
1604012700000|2020-10-29 23:05:00|5456.4|5453.4|5459.4|5456.4|5459.9|5456.9|5454.6|5451.6|0
1604013000000|2020-10-29 23:10:00|5459.3|5456.3|5457.3|5454.3|5459.4|5456.4|5454.9|5451.9|0
1604013300000|2020-10-29 23:15:00|5456.9|5453.9|5455.3|5452.3|5457.6|5454.6|5454.3|5451.3|0
1604013600000|2020-10-29 23:20:00|5455.2|5452.2|5456.7|5453.7|5457.6|5454.6|5455|5452|0
1604013900000|2020-10-29 23:25:00|5456.5|5453.5|5456|5453|5457.4|5454.4|5455.4|5452.4|0
1604014200000|2020-10-29 23:30:00|5456.1|5453.1|5459.4|5456.4|5460.2|5457.2|5455.7|5452.7|0
1604014500000|2020-10-29 23:35:00|5459.3|5456.3|5458.2|5455.2|5459.8|5456.8|5458|5455|0
1604014800000|2020-10-29 23:40:00|5458.1|5455.1|5456.9|5453.9|5458.9|5455.9|5456.7|5453.7|0
1604015100000|2020-10-29 23:45:00|5457.4|5454.4|5451.5|5448.5|5458.1|5455.1|5450.7|5447.7|0
1604015400000|2020-10-29 23:50:00|5451.6|5448.6|5447.5|5444.5|5451.6|5448.6|5447.3|5444.3|0
1604015700000|2020-10-29 23:55:00|5447.4|5444.4|5446.9|5441.9|5448.1|5445.1|5440.8|5437.8|0
1604016000000|2020-10-30 00:00:00|5446.7|5441.7|5440.2|5435.2|5448.4|5443.4|5433.6|5428.6|0
1604016300000|2020-10-30 00:05:00|5440.5|5435.5|5439.9|5434.9|5443.6|5438.6|5437.8|5432.8|0
1604016600000|2020-10-30 00:10:00|5440.2|5435.2|5441.8|5436.8|5442.3|5437.3|5439|5434|0
1604016900000|2020-10-30 00:15:00|5442|5437|5434.3|5429.3|5443.4|5438.4|5434.1|5429.1|0
1604017200000|2020-10-30 00:20:00|5434.7|5429.7|5434.1|5429.1|5438|5433|5432.3|5427.3|0
1604017500000|2020-10-30 00:25:00|5434.3|5429.3|5434.3|5429.3|5437.3|5432.3|5433.6|5428.6|0
1604017800000|2020-10-30 00:30:00|5433.6|5428.6|5437.5|5432.5|5437.6|5432.6|5432.8|5427.8|0
1604018100000|2020-10-30 00:35:00|5437.6|5432.6|5436.6|5431.6|5438.4|5433.4|5433.5|5428.5|0
1604018400000|2020-10-30 00:40:00|5436.7|5431.7|5433.7|5428.7|5437.7|5432.7|5433.7|5428.7|0
1604018700000|2020-10-30 00:45:00|5433.8|5428.8|5428|5423|5435.3|5430.3|5427.4|5422.4|0
1604019000000|2020-10-30 00:50:00|5427.8|5422.8|5430|5425|5432.1|5427.1|5427.5|5422.5|0
1604019300000|2020-10-30 00:55:00|5429.8|5424.8|5422.6|5417.6|5430.2|5425.2|5420.2|5415.2|0
1604019600000|2020-10-30 01:00:00|5422.4|5417.4|5429.9|5424.9|5431.9|5426.9|5421.3|5416.3|0
1604019900000|2020-10-30 01:05:00|5430.2|5425.2|5431.3|5426.3|5432.1|5427.1|5425.5|5420.5|0
1604020200000|2020-10-30 01:10:00|5431.2|5426.2|5431.8|5426.8|5433.4|5428.4|5430|5425|0
1604020500000|2020-10-30 01:15:00|5431.9|5426.9|5433.4|5428.4|5435.4|5430.4|5430.8|5425.8|0
1604020800000|2020-10-30 01:20:00|5433.8|5428.8|5426.3|5421.3|5433.9|5428.9|5425.8|5420.8|0
1604021100000|2020-10-30 01:25:00|5426.5|5421.5|5424.9|5419.9|5428.6|5423.6|5424.1|5419.1|0
1604021400000|2020-10-30 01:30:00|5425|5420|5431|5426|5431.9|5426.9|5425|5420|0
1604021700000|2020-10-30 01:35:00|5431.1|5426.1|5433.2|5428.2|5434.7|5429.7|5429.1|5424.1|0
1604022000000|2020-10-30 01:40:00|5433.1|5428.1|5432.8|5427.8|5433.9|5428.9|5430.2|5425.2|0
1604022300000|2020-10-30 01:45:00|5432.6|5427.6|5437.5|5432.5|5439.1|5434.1|5432.5|5427.5|0
1604022600000|2020-10-30 01:50:00|5437.7|5432.7|5437.4|5432.4|5439|5434|5435|5430|0
1604022900000|2020-10-30 01:55:00|5437.3|5432.3|5441.1|5436.1|5442.6|5437.6|5436.5|5431.5|0
1604023200000|2020-10-30 02:00:00|5440.6|5435.6|5439.1|5434.1|5441.3|5436.3|5436.3|5431.3|0
1604023500000|2020-10-30 02:05:00|5439.4|5434.4|5437.4|5432.4|5440.8|5435.8|5437.1|5432.1|0
1604023800000|2020-10-30 02:10:00|5437.3|5432.3|5443.9|5438.9|5444.3|5439.3|5437.1|5432.1|0
1604024100000|2020-10-30 02:15:00|5444.1|5439.1|5445|5440|5447.1|5442.1|5443.9|5438.9|0
1604024400000|2020-10-30 02:20:00|5445.2|5440.2|5441.7|5436.7|5446.4|5441.4|5439.6|5434.6|0
1604024700000|2020-10-30 02:25:00|5441.8|5436.8|5443.2|5438.2|5443.4|5438.4|5439.4|5434.4|0
1604025000000|2020-10-30 02:30:00|5443.3|5438.3|5443|5438|5444.4|5439.4|5441.5|5436.5|0
1604025300000|2020-10-30 02:35:00|5443.1|5438.1|5440.3|5435.3|5445|5440|5438.4|5433.4|0
1604025600000|2020-10-30 02:40:00|5440.2|5435.2|5440|5435|5440.9|5435.9|5439.3|5434.3|0
1604025900000|2020-10-30 02:45:00|5440.1|5435.1|5441.4|5436.4|5441.9|5436.9|5438.6|5433.6|0
1604026200000|2020-10-30 02:50:00|5441.5|5436.5|5436.5|5431.5|5442.5|5437.5|5435.9|5430.9|0
1604026500000|2020-10-30 02:55:00|5436.8|5431.8|5433.9|5428.9|5437.8|5432.8|5431.7|5426.7|0
1604026800000|2020-10-30 03:00:00|5434.1|5429.1|5436.9|5431.9|5437.7|5432.7|5433.6|5428.6|0
1604027100000|2020-10-30 03:05:00|5436.8|5431.8|5437.7|5432.7|5439|5434|5436.2|5431.2|0
1604027400000|2020-10-30 03:10:00|5437.5|5432.5|5436.8|5431.8|5439.3|5434.3|5435.6|5430.6|0
1604027700000|2020-10-30 03:15:00|5436.7|5431.7|5439.2|5434.2|5439.3|5434.3|5434.4|5429.4|0
1604028000000|2020-10-30 03:20:00|5439.3|5434.3|5439.9|5434.9|5440.3|5435.3|5438.7|5433.7|0
1604028300000|2020-10-30 03:25:00|5439.8|5434.8|5440.5|5435.5|5441.9|5436.9|5438.8|5433.8|0
1604028600000|2020-10-30 03:30:00|5440.6|5435.6|5445|5440|5445.4|5440.4|5440.6|5435.6|0
1604028900000|2020-10-30 03:35:00|5445.2|5440.2|5442.3|5437.3|5445.2|5440.2|5441.6|5436.6|0
1604029200000|2020-10-30 03:40:00|5442.4|5437.4|5441.4|5436.4|5443.7|5438.7|5441.2|5436.2|0
1604029500000|2020-10-30 03:45:00|5441.5|5436.5|5443.7|5438.7|5444|5439|5440.8|5435.8|0
1604029800000|2020-10-30 03:50:00|5443.4|5438.4|5445|5440|5446|5441|5442.7|5437.7|0
1604030100000|2020-10-30 03:55:00|5445.1|5440.1|5442.6|5437.6|5445.1|5440.1|5442.5|5437.5|0
1604030400000|2020-10-30 04:00:00|5442.5|5437.5|5444.9|5439.9|5445.9|5440.9|5442.5|5437.5|0
1604030700000|2020-10-30 04:05:00|5445|5440|5445.1|5440.1|5446.9|5441.9|5444|5439|0
1604031000000|2020-10-30 04:10:00|5445|5440|5444.1|5439.1|5445.9|5440.9|5443.7|5438.7|0
1604031300000|2020-10-30 04:15:00|5444.2|5439.2|5446.3|5441.3|5446.6|5441.6|5443.3|5438.3|0
1604031600000|2020-10-30 04:20:00|5446.4|5441.4|5442.9|5437.9|5446.9|5441.9|5442|5437|0
1604031900000|2020-10-30 04:25:00|5443|5438|5442.4|5437.4|5444|5439|5441|5436|0
1604032200000|2020-10-30 04:30:00|5442.5|5437.5|5443.3|5438.3|5445.2|5440.2|5442|5437|0
1604032500000|2020-10-30 04:35:00|5443.2|5438.2|5441.1|5436.1|5444.1|5439.1|5440.9|5435.9|0
1604032800000|2020-10-30 04:40:00|5441|5436|5441.9|5436.9|5443.6|5438.6|5439.5|5434.5|0
1604033100000|2020-10-30 04:45:00|5441.7|5436.7|5438.2|5433.2|5441.9|5436.9|5437.3|5432.3|0
1604033400000|2020-10-30 04:50:00|5438.1|5433.1|5435.5|5430.5|5438.8|5433.8|5434.9|5429.9|0
1604033700000|2020-10-30 04:55:00|5435.4|5430.4|5435.8|5430.8|5437.7|5432.7|5433.6|5428.6|0
1604034000000|2020-10-30 05:00:00|5435.6|5430.6|5438.2|5433.2|5438.7|5433.7|5434.5|5429.5|0
1604034300000|2020-10-30 05:05:00|5438.3|5433.3|5434.9|5429.9|5438.5|5433.5|5434.3|5429.3|0
1604034600000|2020-10-30 05:10:00|5435|5430|5425.8|5420.8|5435.8|5430.8|5424.8|5419.8|0
1604034900000|2020-10-30 05:15:00|5426|5421|5406.5|5401.5|5426.3|5421.3|5399.3|5394.3|0
1604035200000|2020-10-30 05:20:00|5407|5402|5404.9|5399.9|5410.9|5405.9|5404.7|5399.7|0
1604035500000|2020-10-30 05:25:00|5405|5400|5405.2|5400.2|5406.2|5401.2|5397.6|5392.6|0
1604035800000|2020-10-30 05:30:00|5405.3|5400.3|5403.8|5398.8|5406.3|5401.3|5402.8|5397.8|0
1604036100000|2020-10-30 05:35:00|5403.7|5398.7|5395.5|5390.5|5403.8|5398.8|5393.9|5388.9|0
1604036400000|2020-10-30 05:40:00|5395.4|5390.4|5388.4|5383.4|5398.7|5393.7|5387.7|5382.7|0
1604036700000|2020-10-30 05:45:00|5388.1|5383.1|5386.4|5381.4|5390.3|5385.3|5382.6|5377.6|0
1604037000000|2020-10-30 05:50:00|5386.1|5381.1|5384.7|5379.7|5388.3|5383.3|5374|5369|0
1604037300000|2020-10-30 05:55:00|5385|5380|5379.5|5374.5|5385.1|5380.1|5375.8|5370.8|0
1604037600000|2020-10-30 06:00:00|5378.9|5373.9|5371.9|5366.9|5384.3|5379.3|5369.8|5364.8|0
1604037900000|2020-10-30 06:05:00|5372|5367|5375|5370|5379.4|5374.4|5370.1|5365.1|0
1604038200000|2020-10-30 06:10:00|5375.2|5370.2|5371|5366|5375.5|5370.5|5361.7|5356.7|0
1604038500000|2020-10-30 06:15:00|5370.7|5365.7|5381|5376|5381.4|5376.4|5369.7|5364.7|0
1604038800000|2020-10-30 06:20:00|5380.9|5375.9|5386.1|5381.1|5386.3|5381.3|5379.8|5374.8|0
1604039100000|2020-10-30 06:25:00|5386|5381|5380.6|5375.6|5386|5381|5374.8|5369.8|0
1604039400000|2020-10-30 06:30:00|5380.4|5375.4|5379.9|5374.9|5384.6|5379.6|5378.1|5373.1|0
1604039700000|2020-10-30 06:35:00|5380.3|5375.3|5383.6|5378.6|5383.9|5378.9|5375.1|5370.1|0
1604040000000|2020-10-30 06:40:00|5383.8|5378.8|5386|5381|5391.5|5386.5|5383.7|5378.7|0
1604040300000|2020-10-30 06:45:00|5385.8|5380.8|5379.5|5374.5|5389.5|5384.5|5374.5|5369.5|0
1604040600000|2020-10-30 06:50:00|5379.6|5374.6|5379.5|5374.5|5384.4|5379.4|5378.8|5373.8|0
1604040900000|2020-10-30 06:55:00|5379.4|5374.4|5377.6|5372.6|5382.3|5377.3|5377.1|5372.1|0
1604041200000|2020-10-30 07:00:00|5378.1|5373.1|5384|5379|5386.6|5381.6|5378.1|5373.1|0
1604041500000|2020-10-30 07:05:00|5383.8|5378.8|5383.3|5378.3|5385.4|5380.4|5380.8|5375.8|0
1604041800000|2020-10-30 07:10:00|5382.9|5377.9|5385.3|5380.3|5389.8|5384.8|5380.7|5375.7|0
1604042100000|2020-10-30 07:15:00|5385.5|5380.5|5384.7|5379.7|5388.8|5383.8|5384|5379|0
1604042400000|2020-10-30 07:20:00|5384.4|5379.4|5379.1|5374.1|5387|5382|5378.7|5373.7|0
1604042700000|2020-10-30 07:25:00|5379|5374|5384.6|5379.6|5388.5|5383.5|5375.8|5370.8|0
1604043000000|2020-10-30 07:30:00|5384.4|5379.4|5392.2|5387.2|5394.1|5389.1|5384.3|5379.3|0
1604043300000|2020-10-30 07:35:00|5392.3|5387.3|5400.5|5395.5|5403.5|5398.5|5391.1|5386.1|0
1604043600000|2020-10-30 07:40:00|5400.7|5395.7|5418.9|5413.9|5418.9|5413.9|5395.3|5390.3|0
1604043900000|2020-10-30 07:45:00|5419.1|5414.1|5421.5|5416.5|5425.3|5420.3|5418.6|5413.6|0
1604044200000|2020-10-30 07:50:00|5421.3|5416.3|5415.9|5410.9|5421.5|5416.5|5415.5|5410.5|0
1604044500000|2020-10-30 07:55:00|5415.7|5410.7|5417.7|5412.7|5421.5|5416.5|5414|5409|0
1604044800000|2020-10-30 08:00:00|5417.8|5412.8|5401.1|5398.1|5420.6|5415.6|5396.8|5393.8|0
1604045100000|2020-10-30 08:05:00|5404.1|5401.1|5407.1|5404.1|5407.5|5404.5|5398.9|5395.9|0
1604045400000|2020-10-30 08:10:00|5408.5|5405.5|5411.7|5408.7|5411.7|5408.7|5405.4|5402.4|0
1604045700000|2020-10-30 08:15:00|5411.6|5408.6|5416.8|5413.8|5417|5414|5411.6|5408.6|0
1604046000000|2020-10-30 08:20:00|5416.6|5413.6|5415.5|5412.5|5417.4|5414.4|5413.5|5410.5|0
1604046300000|2020-10-30 08:25:00|5415.6|5412.6|5414.5|5411.5|5415.7|5412.7|5412.9|5409.9|0
1604046600000|2020-10-30 08:30:00|5414.4|5411.4|5415.5|5412.5|5415.9|5412.9|5412|5409|0
1604046900000|2020-10-30 08:35:00|5414.9|5411.9|5419.9|5416.9|5420.6|5417.6|5414.9|5411.9|0
1604047200000|2020-10-30 08:40:00|5420|5417|5414.5|5411.5|5421.8|5418.8|5412.6|5409.6|0
1604047500000|2020-10-30 08:45:00|5414.3|5411.3|5414.4|5411.4|5416|5413|5414|5411|0
1604047800000|2020-10-30 08:50:00|5414.2|5411.2|5410.6|5407.6|5414.2|5411.2|5409.1|5406.1|0
1604048100000|2020-10-30 08:55:00|5410.3|5407.3|5412.4|5409.4|5413.5|5410.5|5408.3|5405.3|0
1604048400000|2020-10-30 09:00:00|5412.1|5409.1|5417|5414|5417.9|5414.9|5410.4|5407.4|0
1604048700000|2020-10-30 09:05:00|5416.9|5413.9|5414.6|5411.6|5417.6|5414.6|5411.1|5408.1|0
1604049000000|2020-10-30 09:10:00|5416.1|5413.1|5419.9|5416.9|5422.5|5419.5|5414.1|5411.1|0
1604049300000|2020-10-30 09:15:00|5419.6|5416.6|5426.9|5423.9|5429|5426|5418.8|5415.8|0
1604049600000|2020-10-30 09:20:00|5427|5424|5436|5433|5436.1|5433.1|5426.7|5423.7|0
1604049900000|2020-10-30 09:25:00|5436.4|5433.4|5441.1|5438.1|5441.2|5438.2|5436.4|5433.4|0
1604050200000|2020-10-30 09:30:00|5440.8|5437.8|5439.6|5436.6|5442.3|5439.3|5435.9|5432.9|0
1604050500000|2020-10-30 09:35:00|5439.9|5436.9|5440.4|5437.4|5444.5|5441.5|5437.6|5434.6|0
1604050800000|2020-10-30 09:40:00|5440.3|5437.3|5449.5|5446.5|5450.2|5447.2|5440.3|5437.3|0
1604051100000|2020-10-30 09:45:00|5449.9|5446.9|5452|5449|5452.2|5449.2|5447.2|5444.2|0
1604051400000|2020-10-30 09:50:00|5452.3|5449.3|5452.7|5449.7|5455.3|5452.3|5450.5|5447.5|0
1604051700000|2020-10-30 09:55:00|5452.1|5449.1|5452.2|5449.2|5453.6|5450.6|5445.2|5442.2|0
1604052000000|2020-10-30 10:00:00|5452.1|5449.1|5441.7|5438.7|5452.3|5449.3|5441|5438|0
1604052300000|2020-10-30 10:05:00|5442.2|5439.2|5454.5|5451.5|5457|5454|5442.2|5439.2|0
1604052600000|2020-10-30 10:10:00|5454.8|5451.8|5460.6|5457.6|5461|5458|5453.6|5450.6|0
1604052900000|2020-10-30 10:15:00|5460.8|5457.8|5458.6|5455.6|5461|5458|5458.1|5455.1|0
1604053200000|2020-10-30 10:20:00|5458.8|5455.8|5458|5455|5459.5|5456.5|5455.9|5452.9|0
1604053500000|2020-10-30 10:25:00|5457.9|5454.9|5460.4|5457.4|5460.4|5457.4|5456.7|5453.7|0
1604053800000|2020-10-30 10:30:00|5460.5|5457.5|5461.6|5458.6|5464.3|5461.3|5459.9|5456.9|0
1604054100000|2020-10-30 10:35:00|5461.2|5458.2|5462.2|5459.2|5462.2|5459.2|5459.7|5456.7|0
1604054400000|2020-10-30 10:40:00|5462.1|5459.1|5460|5457|5462.1|5459.1|5458.6|5455.6|0
1604054700000|2020-10-30 10:45:00|5460.6|5457.6|5455.7|5452.7|5464.6|5461.6|5455.7|5452.7|0
1604055000000|2020-10-30 10:50:00|5457.6|5454.6|5456.8|5453.8|5458.1|5455.1|5451.9|5448.9|0
1604055300000|2020-10-30 10:55:00|5457|5454|5459.3|5456.3|5460.9|5457.9|5456.9|5453.9|0
1604055600000|2020-10-30 11:00:00|5457.2|5454.2|5459.7|5456.7|5464|5461|5455.2|5452.2|0
1604055900000|2020-10-30 11:05:00|5459.1|5456.1|5463.8|5460.8|5464|5461|5459|5456|0
1604056200000|2020-10-30 11:10:00|5463.7|5460.7|5468.3|5465.3|5468.4|5465.4|5463.7|5460.7|0
1604056500000|2020-10-30 11:15:00|5468.4|5465.4|5461.6|5458.6|5469.3|5466.3|5461.6|5458.6|0
1604056800000|2020-10-30 11:20:00|5461.5|5458.5|5462.4|5459.4|5464.6|5461.6|5459.9|5456.9|0
1604057100000|2020-10-30 11:25:00|5462.3|5459.3|5468.1|5465.1|5468.4|5465.4|5461.8|5458.8|0
1604057400000|2020-10-30 11:30:00|5468|5465|5467|5464|5468.1|5465.1|5464.7|5461.7|0
1604057700000|2020-10-30 11:35:00|5466.9|5463.9|5460.3|5457.3|5467.4|5464.4|5459.9|5456.9|0
1604058000000|2020-10-30 11:40:00|5460.4|5457.4|5462.7|5459.7|5463.8|5460.8|5460|5457|0
1604058300000|2020-10-30 11:45:00|5462.6|5459.6|5457.3|5454.3|5463.4|5460.4|5456.4|5453.4|0
1604058600000|2020-10-30 11:50:00|5457.2|5454.2|5461.2|5458.2|5461.4|5458.4|5456.9|5453.9|0
1604058900000|2020-10-30 11:55:00|5461.4|5458.4|5464.1|5461.1|5464.1|5461.1|5459.9|5456.9|0
1604059200000|2020-10-30 12:00:00|5463.9|5460.9|5465|5462|5466|5463|5462.3|5459.3|0
1604059500000|2020-10-30 12:05:00|5464.9|5461.9|5460.2|5457.2|5464.9|5461.9|5458.6|5455.6|0
1604059800000|2020-10-30 12:10:00|5460.3|5457.3|5451.3|5448.3|5460.4|5457.4|5451.3|5448.3|0
1604060100000|2020-10-30 12:15:00|5451.7|5448.7|5439.8|5436.8|5451.7|5448.7|5438.7|5435.7|0
1604060400000|2020-10-30 12:20:00|5439.6|5436.6|5443.9|5440.9|5444|5441|5439.6|5436.6|0
1604060700000|2020-10-30 12:25:00|5443.7|5440.7|5458.4|5455.4|5459|5456|5443.7|5440.7|0
1604061000000|2020-10-30 12:30:00|5458.6|5455.6|5461.1|5458.1|5463.7|5460.7|5454.3|5451.3|0
1604061300000|2020-10-30 12:35:00|5461.2|5458.2|5469.7|5466.7|5470|5467|5460.5|5457.5|0
1604061600000|2020-10-30 12:40:00|5469.8|5466.8|5477.1|5474.1|5478.7|5475.7|5467.2|5464.2|0
1604061900000|2020-10-30 12:45:00|5477.2|5474.2|5479.2|5476.2|5480.6|5477.6|5474.9|5471.9|0
1604062200000|2020-10-30 12:50:00|5478.9|5475.9|5487.2|5484.2|5489|5486|5478.9|5475.9|0
1604062500000|2020-10-30 12:55:00|5487.3|5484.3|5484.8|5481.8|5489.6|5486.6|5484.5|5481.5|0
1604062800000|2020-10-30 13:00:00|5485.1|5482.1|5480.7|5477.7|5485.6|5482.6|5479.9|5476.9|0
1604063100000|2020-10-30 13:05:00|5480.6|5477.6|5475|5472|5482.7|5479.7|5473.8|5470.8|0
1604063400000|2020-10-30 13:10:00|5474.8|5471.8|5478.7|5475.7|5480.1|5477.1|5473.5|5470.5|0
1604063700000|2020-10-30 13:15:00|5478.6|5475.6|5473.2|5470.2|5479.1|5476.1|5470.6|5467.6|0
1604064000000|2020-10-30 13:20:00|5472.6|5469.6|5475|5472|5475.8|5472.8|5469.6|5466.6|0
1604064300000|2020-10-30 13:25:00|5475.1|5472.1|5471.6|5468.6|5481|5478|5471.4|5468.4|0
1604064600000|2020-10-30 13:30:00|5473.8|5470.8|5458.9|5457.1|5476.2|5474.4|5457.2|5455.4|0
1604064900000|2020-10-30 13:35:00|5459.2|5457.4|5465|5463.2|5475.5|5473.7|5453.9|5452.1|0
1604065200000|2020-10-30 13:40:00|5461.9|5460.1|5413|5411.2|5462.8|5461|5412.7|5410.9|0
1604065500000|2020-10-30 13:45:00|5413.4|5411.6|5390.8|5389|5423.5|5421.7|5390.5|5388.7|0
1604065800000|2020-10-30 13:50:00|5390.2|5388.4|5397|5395.2|5398|5396.2|5382|5380.2|0
1604066100000|2020-10-30 13:55:00|5396.5|5394.7|5400.3|5398.5|5414.3|5412.5|5391.1|5389.3|0
1604066400000|2020-10-30 14:00:00|5397.2|5395.4|5395.8|5394|5402.5|5400.7|5379.7|5377.9|0
1604066700000|2020-10-30 14:05:00|5397.5|5395.7|5391.8|5390|5412.5|5410.7|5390.1|5388.3|0
1604067000000|2020-10-30 14:10:00|5391.9|5390.1|5367.6|5365.8|5395.6|5393.8|5366|5364.2|0
1604067300000|2020-10-30 14:15:00|5366.8|5365|5368.6|5366.8|5369.6|5367.8|5350.5|5348.7|0
1604067600000|2020-10-30 14:20:00|5368.5|5366.7|5351.4|5349.6|5368.8|5367|5350.5|5348.7|0
1604067900000|2020-10-30 14:25:00|5352.8|5351|5334.8|5333|5353.5|5351.7|5331.5|5329.7|0
1604068200000|2020-10-30 14:30:00|5333.9|5332.1|5330.5|5328.7|5350|5348.2|5329|5327.2|0
1604068500000|2020-10-30 14:35:00|5329.5|5327.7|5335.4|5333.6|5335.6|5333.8|5312.7|5310.9|0
1604068800000|2020-10-30 14:40:00|5334.3|5332.5|5309.6|5307.8|5334.3|5332.5|5308.3|5306.5|0
1604069100000|2020-10-30 14:45:00|5309.8|5308|5296.9|5295.1|5320.6|5318.8|5296.4|5294.6|0
1604069400000|2020-10-30 14:50:00|5296.7|5294.9|5304.9|5303.1|5313.5|5311.7|5292.5|5290.7|0
1604069700000|2020-10-30 14:55:00|5304.7|5302.9|5281|5279.2|5311.1|5309.3|5281|5279.2|0
1604070000000|2020-10-30 15:00:00|5281.2|5279.4|5314|5312.2|5319.1|5317.3|5281.2|5279.4|0
1604070300000|2020-10-30 15:05:00|5314.1|5312.3|5303|5301.2|5317.9|5316.1|5302.6|5300.8|0
1604070600000|2020-10-30 15:10:00|5304|5302.2|5325.8|5324|5326.3|5324.5|5304|5302.2|0
1604070900000|2020-10-30 15:15:00|5324.6|5322.8|5304.9|5303.1|5324.8|5323|5301|5299.2|0
1604071200000|2020-10-30 15:20:00|5303.3|5301.5|5303.3|5301.5|5309.4|5307.6|5297.9|5296.1|0
1604071500000|2020-10-30 15:25:00|5303.4|5301.6|5289.3|5287.5|5304|5302.2|5285.1|5283.3|0
1604071800000|2020-10-30 15:30:00|5288.4|5286.6|5289.2|5287.4|5290.2|5288.4|5279.5|5277.7|0
1604072100000|2020-10-30 15:35:00|5291.6|5289.8|5287|5285.2|5296.3|5294.5|5278.7|5276.9|0
1604072400000|2020-10-30 15:40:00|5286.9|5285.1|5287.2|5285.4|5288.3|5286.5|5275.8|5274|0
1604072700000|2020-10-30 15:45:00|5286.4|5284.6|5286.3|5284.5|5287.5|5285.7|5274.8|5273|0
1604073000000|2020-10-30 15:50:00|5285.3|5283.5|5295|5293.2|5295.4|5293.6|5279.8|5278|0
1604073300000|2020-10-30 15:55:00|5294.7|5292.9|5289.2|5287.4|5294.7|5292.9|5284.4|5282.6|0
1604073600000|2020-10-30 16:00:00|5287.3|5285.5|5309.7|5307.9|5309.7|5307.9|5284.3|5282.5|0
1604073900000|2020-10-30 16:05:00|5309.9|5308.1|5311.4|5309.6|5314.6|5312.8|5309.2|5307.4|0
1604074200000|2020-10-30 16:10:00|5311.5|5309.7|5315.1|5313.3|5318.6|5316.8|5309.1|5307.3|0
1604074500000|2020-10-30 16:15:00|5315.2|5313.4|5325.3|5323.5|5327.5|5325.7|5312.4|5310.6|0
1604074800000|2020-10-30 16:20:00|5324.3|5322.5|5322.1|5320.3|5325.5|5323.7|5314.1|5312.3|0
1604075100000|2020-10-30 16:25:00|5322|5320.2|5329.9|5328.1|5332.3|5330.5|5317.4|5315.6|0
1604075400000|2020-10-30 16:30:00|5328.6|5326.8|5321|5319.2|5329.3|5327.5|5317.1|5315.3|0
1604075700000|2020-10-30 16:35:00|5320.5|5318.7|5311|5309.2|5320.6|5318.8|5305.5|5303.7|0
1604076000000|2020-10-30 16:40:00|5311.4|5309.6|5304.6|5302.8|5316.9|5315.1|5304.4|5302.6|0
1604076300000|2020-10-30 16:45:00|5302.6|5300.8|5308.7|5306.9|5310.4|5308.6|5299|5297.2|0
1604076600000|2020-10-30 16:50:00|5308.6|5306.8|5300.4|5298.6|5308.6|5306.8|5298.4|5296.6|0
1604076900000|2020-10-30 16:55:00|5300.6|5298.8|5295.4|5293.6|5303.9|5302.1|5292|5290.2|0
1604077200000|2020-10-30 17:00:00|5295.1|5293.3|5298.8|5297|5309.9|5308.1|5294|5292.2|0
1604077500000|2020-10-30 17:05:00|5298.9|5297.1|5294.6|5292.8|5298.9|5297.1|5292.6|5290.8|0
1604077800000|2020-10-30 17:10:00|5294.7|5292.9|5278.5|5276.7|5294.7|5292.9|5278.4|5276.6|0
1604078100000|2020-10-30 17:15:00|5278.4|5276.6|5279.8|5278|5285|5283.2|5275.2|5273.4|0
1604078400000|2020-10-30 17:20:00|5279.9|5278.1|5281.1|5279.3|5286.8|5285|5277.1|5275.3|0
1604078700000|2020-10-30 17:25:00|5281|5279.2|5285.8|5284|5286.2|5284.4|5274.2|5272.4|0
1604079000000|2020-10-30 17:30:00|5285.9|5284.1|5270.5|5268.7|5286.1|5284.3|5270.1|5268.3|0
1604079300000|2020-10-30 17:35:00|5270.4|5268.6|5270.3|5268.5|5275.4|5273.6|5262.2|5260.4|0
1604079600000|2020-10-30 17:40:00|5270.2|5268.4|5271.1|5269.3|5276.9|5275.1|5269.4|5267.6|0
1604079900000|2020-10-30 17:45:00|5269.8|5268|5273.9|5272.1|5275.5|5273.7|5265.2|5263.4|0
1604080200000|2020-10-30 17:50:00|5274|5272.2|5268.6|5266.8|5279|5277.2|5267.4|5265.6|0
1604080500000|2020-10-30 17:55:00|5268.3|5266.5|5272.4|5270.6|5277.5|5275.7|5268.3|5266.5|0
1604080800000|2020-10-30 18:00:00|5271.4|5269.6|5271.5|5269.7|5271.7|5269.9|5263.2|5261.4|0
1604081100000|2020-10-30 18:05:00|5271.2|5269.4|5290.6|5288.8|5294.3|5292.5|5269.9|5268.1|0
1604081400000|2020-10-30 18:10:00|5290.5|5288.7|5280|5278.2|5295.1|5293.3|5279.1|5277.3|0
1604081700000|2020-10-30 18:15:00|5280.1|5278.3|5287.1|5285.3|5293.4|5291.6|5280.1|5278.3|0
1604082000000|2020-10-30 18:20:00|5287|5285.2|5276.8|5275|5290.4|5288.6|5275.5|5273.7|0
1604082300000|2020-10-30 18:25:00|5277.4|5275.6|5268.5|5266.7|5278.8|5277|5266|5264.2|0
1604082600000|2020-10-30 18:30:00|5267.2|5265.4|5264.5|5262.7|5269.5|5267.7|5261.5|5259.7|0
1604082900000|2020-10-30 18:35:00|5264.4|5262.6|5274|5272.2|5278.4|5276.6|5260.8|5259|0
1604083200000|2020-10-30 18:40:00|5273.5|5271.7|5262.1|5260.3|5273.5|5271.7|5259.8|5258|0
1604083500000|2020-10-30 18:45:00|5262|5260.2|5279|5277.2|5279|5277.2|5259.1|5257.3|0
1604083800000|2020-10-30 18:50:00|5279.1|5277.3|5271.4|5269.6|5279.1|5277.3|5266.6|5264.8|0
1604084100000|2020-10-30 18:55:00|5270.7|5268.9|5269.8|5268|5281|5279.2|5268.5|5266.7|0
1604084400000|2020-10-30 19:00:00|5268.4|5266.6|5268.4|5266.6|5273.3|5271.5|5262.8|5261|0
1604084700000|2020-10-30 19:05:00|5267.3|5265.5|5261.2|5259.4|5270.3|5268.5|5258|5256.2|0
1604085000000|2020-10-30 19:10:00|5260.3|5258.5|5277.5|5275.7|5280.1|5278.3|5259.9|5258.1|0
1604085300000|2020-10-30 19:15:00|5277.9|5276.1|5280.4|5278.6|5284.7|5282.9|5274.5|5272.7|0
1604085600000|2020-10-30 19:20:00|5280.3|5278.5|5279.7|5277.9|5289.4|5287.6|5277|5275.2|0
1604085900000|2020-10-30 19:25:00|5279.6|5277.8|5268.2|5266.4|5280.3|5278.5|5268.1|5266.3|0
1604086200000|2020-10-30 19:30:00|5268|5266.2|5263.1|5261.3|5273.2|5271.4|5263.1|5261.3|0
1604086500000|2020-10-30 19:35:00|5263.3|5261.5|5261.7|5259.9|5264.1|5262.3|5254|5252.2|0
1604086800000|2020-10-30 19:40:00|5261.9|5260.1|5275.8|5274|5275.8|5274|5260.1|5258.3|0
1604087100000|2020-10-30 19:45:00|5276|5274.2|5265.6|5263.8|5281.3|5279.5|5259.7|5257.9|0
1604087400000|2020-10-30 19:50:00|5264.7|5262.9|5272.1|5270.3|5282.5|5280.7|5262.3|5260.5|0
1604087700000|2020-10-30 19:55:00|5271.7|5269.9|5299.4|5297.6|5301.9|5300.1|5271.7|5269.9|0
1604088000000|2020-10-30 20:00:00|5298.8|5295.8|5302.5|5299.5|5304.1|5301.1|5297.7|5294.7|0
1604088300000|2020-10-30 20:05:00|5302.6|5299.6|5304.4|5301.4|5307.4|5304.4|5302.6|5299.6|0
1604088600000|2020-10-30 20:10:00|5304.5|5301.5|5304.6|5301.6|5305.5|5302.5|5303.5|5300.5|0
1604088900000|2020-10-30 20:15:00|5304.5|5301.5|5306.9|5303.9|5307.5|5304.5|5304.4|5301.4|0
1604089200000|2020-10-30 20:20:00|5307|5304|5307.5|5304.5|5308.2|5305.2|5305.8|5302.8|0
1604089500000|2020-10-30 20:25:00|5307.6|5304.6|5308.6|5305.6|5308.6|5305.6|5306.9|5303.9|0
1604089800000|2020-10-30 20:30:00|5308.7|5305.7|5308.9|5305.9|5309.1|5306.1|5307.2|5304.2|0
1604090100000|2020-10-30 20:35:00|5309|5306|5312.1|5309.1|5312.2|5309.2|5307.9|5304.9|0
1604090400000|2020-10-30 20:40:00|5312.2|5309.2|5310.8|5307.8|5312.8|5309.8|5310.7|5307.7|0
1604090700000|2020-10-30 20:45:00|5310.7|5307.7|5311.8|5308.8|5311.8|5308.8|5310.4|5307.4|0
1604091000000|2020-10-30 20:50:00|5311.9|5308.9|5311.6|5308.6|5311.9|5308.9|5310.3|5307.3|0
1604091300000|2020-10-30 20:55:00|5311.5|5308.5|5310.9|5307.9|5312|5309|5310.5|5307.5|0
1604271600000|2020-11-01 23:00:00|5291|5286|5298.8|5293.8|5303.1|5298.1|5291|5286|0
1604271900000|2020-11-01 23:05:00|5299|5294|5290.9|5285.9|5300|5295|5288.2|5283.2|0
1604272200000|2020-11-01 23:10:00|5291|5286|5287.5|5282.5|5291.8|5286.8|5286.6|5281.6|0
1604272500000|2020-11-01 23:15:00|5287.7|5282.7|5290.4|5285.4|5290.4|5285.4|5284.2|5279.2|0
1604272800000|2020-11-01 23:20:00|5291.7|5286.7|5295.8|5290.8|5295.9|5290.9|5290.3|5285.3|0
1604273100000|2020-11-01 23:25:00|5295.7|5290.7|5292.6|5287.6|5296|5291|5291.4|5286.4|0
1604273400000|2020-11-01 23:30:00|5312.2|5307.2|5285.9|5280.9|5312.2|5307.2|5283.6|5278.6|0
1604273700000|2020-11-01 23:35:00|5285.6|5280.6|5276.8|5271.8|5286|5281|5272.7|5267.7|0
1604274000000|2020-11-01 23:40:00|5277.1|5272.1|5270.3|5265.3|5281.1|5276.1|5266.7|5261.7|0
1604274300000|2020-11-01 23:45:00|5270.7|5265.7|5272.2|5267.2|5272.6|5267.6|5263.2|5258.2|0
1604274600000|2020-11-01 23:50:00|5272.9|5267.9|5269.9|5264.9|5273.9|5268.9|5265.4|5260.4|0
1604274900000|2020-11-01 23:55:00|5269.8|5264.8|5270.5|5265.5|5273.6|5268.6|5268.2|5263.2|0
1604275200000|2020-11-02 00:00:00|5270.6|5265.6|5278.9|5273.9|5279|5274|5264.9|5259.9|0
1604275500000|2020-11-02 00:05:00|5278.7|5273.7|5275.1|5270.1|5282.3|5277.3|5271.8|5266.8|0
1604275800000|2020-11-02 00:10:00|5275.4|5270.4|5266|5261|5275.4|5270.4|5263.9|5258.9|0
1604276100000|2020-11-02 00:15:00|5266.7|5261.7|5272.7|5267.7|5273.2|5268.2|5265.1|5260.1|0
1604276400000|2020-11-02 00:20:00|5272.8|5267.8|5272.8|5267.8|5278.6|5273.6|5270|5265|0
1604276700000|2020-11-02 00:25:00|5273.4|5268.4|5273.8|5268.8|5275.1|5270.1|5267.6|5262.6|0
1604277000000|2020-11-02 00:30:00|5273.6|5268.6|5274|5269|5277.3|5272.3|5266.4|5261.4|0
1604277300000|2020-11-02 00:35:00|5273.7|5268.7|5272.1|5267.1|5276.7|5271.7|5269.1|5264.1|0
1604277600000|2020-11-02 00:40:00|5272|5267|5270.2|5265.2|5272.5|5267.5|5268.1|5263.1|0
1604277900000|2020-11-02 00:45:00|5270.1|5265.1|5271.9|5266.9|5272.9|5267.9|5267.7|5262.7|0
1604278200000|2020-11-02 00:50:00|5272.1|5267.1|5271.2|5266.2|5275.5|5270.5|5269.4|5264.4|0
1604278500000|2020-11-02 00:55:00|5271|5266|5273|5268|5275.1|5270.1|5270.8|5265.8|0
1604278800000|2020-11-02 01:00:00|5272.9|5267.9|5270.4|5265.4|5274.1|5269.1|5268.8|5263.8|0
1604279100000|2020-11-02 01:05:00|5270.3|5265.3|5275.9|5270.9|5279|5274|5269.8|5264.8|0
1604279400000|2020-11-02 01:10:00|5276.1|5271.1|5289.1|5284.1|5289.9|5284.9|5276.1|5271.1|0
1604279700000|2020-11-02 01:15:00|5289.2|5284.2|5287.1|5282.1|5292.4|5287.4|5286|5281|0
1604280000000|2020-11-02 01:20:00|5287.3|5282.3|5291|5286|5292.1|5287.1|5286.4|5281.4|0
1604280300000|2020-11-02 01:25:00|5291.1|5286.1|5287.8|5282.8|5291.8|5286.8|5286.9|5281.9|0
1604280600000|2020-11-02 01:30:00|5288.3|5283.3|5289.5|5284.5|5293.9|5288.9|5287.9|5282.9|0
1604280900000|2020-11-02 01:35:00|5289.6|5284.6|5302.4|5297.4|5303.7|5298.7|5289.5|5284.5|0
1604281200000|2020-11-02 01:40:00|5302.2|5297.2|5300.9|5295.9|5304.1|5299.1|5300.3|5295.3|0
1604281500000|2020-11-02 01:45:00|5300.8|5295.8|5305.3|5300.3|5306.6|5301.6|5300.7|5295.7|0
1604281800000|2020-11-02 01:50:00|5305.1|5300.1|5304.6|5299.6|5305.7|5300.7|5302.7|5297.7|0
1604282100000|2020-11-02 01:55:00|5304.7|5299.7|5299.2|5294.2|5305.5|5300.5|5299.1|5294.1|0
1604282400000|2020-11-02 02:00:00|5299.4|5294.4|5298.7|5293.7|5300.4|5295.4|5296.8|5291.8|0
1604282700000|2020-11-02 02:05:00|5298.6|5293.6|5298.9|5293.9|5302.1|5297.1|5298.2|5293.2|0
1604283000000|2020-11-02 02:10:00|5298.8|5293.8|5292|5287|5299.7|5294.7|5291.5|5286.5|0
1604283300000|2020-11-02 02:15:00|5291.8|5286.8|5291.4|5286.4|5294.5|5289.5|5291.4|5286.4|0
1604283600000|2020-11-02 02:20:00|5291.2|5286.2|5292|5287|5294.9|5289.9|5291.2|5286.2|0
1604283900000|2020-11-02 02:25:00|5292.3|5287.3|5295.8|5290.8|5296.9|5291.9|5291.2|5286.2|0
1604284200000|2020-11-02 02:30:00|5295.7|5290.7|5301.3|5296.3|5301.3|5296.3|5295.4|5290.4|0
1604284500000|2020-11-02 02:35:00|5301.2|5296.2|5302.9|5297.9|5304.2|5299.2|5300.2|5295.2|0
1604284800000|2020-11-02 02:40:00|5302.8|5297.8|5296.9|5291.9|5303|5298|5296.7|5291.7|0
1604285100000|2020-11-02 02:45:00|5296.8|5291.8|5299.6|5294.6|5299.8|5294.8|5294.6|5289.6|0
1604285400000|2020-11-02 02:50:00|5299.9|5294.9|5304.9|5299.9|5307.9|5302.9|5299.9|5294.9|0
1604285700000|2020-11-02 02:55:00|5305|5300|5302.5|5297.5|5305.4|5300.4|5302.1|5297.1|0
1604286000000|2020-11-02 03:00:00|5302.6|5297.6|5304.8|5299.8|5305.6|5300.6|5302.3|5297.3|0
1604286300000|2020-11-02 03:05:00|5304.9|5299.9|5299.3|5294.3|5304.9|5299.9|5297.1|5292.1|0
1604286600000|2020-11-02 03:10:00|5299.5|5294.5|5302|5297|5302|5297|5296.1|5291.1|0
1604286900000|2020-11-02 03:15:00|5302.1|5297.1|5300.9|5295.9|5304|5299|5300.4|5295.4|0
1604287200000|2020-11-02 03:20:00|5300.8|5295.8|5299.3|5294.3|5302.7|5297.7|5299|5294|0
1604287500000|2020-11-02 03:25:00|5299.4|5294.4|5299.4|5294.4|5301|5296|5298.3|5293.3|0
1604287800000|2020-11-02 03:30:00|5299.5|5294.5|5299.1|5294.1|5300.8|5295.8|5297.9|5292.9|0
1604288100000|2020-11-02 03:35:00|5298.9|5293.9|5295.5|5290.5|5299.7|5294.7|5294.4|5289.4|0
1604288400000|2020-11-02 03:40:00|5295.6|5290.6|5297.8|5292.8|5298.7|5293.7|5295.6|5290.6|0
1604288700000|2020-11-02 03:45:00|5297.7|5292.7|5297.1|5292.1|5298.9|5293.9|5294.8|5289.8|0
1604289000000|2020-11-02 03:50:00|5297.2|5292.2|5297|5292|5297.6|5292.6|5295.4|5290.4|0
1604289300000|2020-11-02 03:55:00|5297.1|5292.1|5291.4|5286.4|5297.2|5292.2|5291.3|5286.3|0
1604289600000|2020-11-02 04:00:00|5291.2|5286.2|5291.2|5286.2|5292.2|5287.2|5289.7|5284.7|0
1604289900000|2020-11-02 04:05:00|5291.1|5286.1|5296.4|5291.4|5298.9|5293.9|5290.4|5285.4|0
1604290200000|2020-11-02 04:10:00|5296.5|5291.5|5296.5|5291.5|5296.9|5291.9|5295.6|5290.6|0
1604290500000|2020-11-02 04:15:00|5296.4|5291.4|5294.7|5289.7|5296.6|5291.6|5293.1|5288.1|0
1604290800000|2020-11-02 04:20:00|5294.6|5289.6|5298.1|5293.1|5300.6|5295.6|5294|5289|0
1604291100000|2020-11-02 04:25:00|5298.7|5293.7|5299.3|5294.3|5301.3|5296.3|5297.1|5292.1|0
1604291400000|2020-11-02 04:30:00|5299|5294|5299.3|5294.3|5300.7|5295.7|5298.9|5293.9|0
1604291700000|2020-11-02 04:35:00|5299.2|5294.2|5297.1|5292.1|5299.8|5294.8|5295.9|5290.9|0
1604292000000|2020-11-02 04:40:00|5297|5292|5294|5289|5298.9|5293.9|5291.3|5286.3|0
1604292300000|2020-11-02 04:45:00|5294.1|5289.1|5296.1|5291.1|5298.2|5293.2|5293.8|5288.8|0
1604292600000|2020-11-02 04:50:00|5296.5|5291.5|5296.8|5291.8|5297.3|5292.3|5295.1|5290.1|0
1604292900000|2020-11-02 04:55:00|5296.7|5291.7|5296.8|5291.8|5301.7|5296.7|5294.8|5289.8|0
1604293200000|2020-11-02 05:00:00|5296.9|5291.9|5296.4|5291.4|5298.2|5293.2|5294.6|5289.6|0
1604293500000|2020-11-02 05:05:00|5296.3|5291.3|5298.2|5293.2|5298.7|5293.7|5295.6|5290.6|0
1604293800000|2020-11-02 05:10:00|5298.5|5293.5|5299.1|5294.1|5300.3|5295.3|5297|5292|0
1604294100000|2020-11-02 05:15:00|5299|5294|5301.5|5296.5|5304.9|5299.9|5299|5294|0
1604294400000|2020-11-02 05:20:00|5301.3|5296.3|5302.3|5297.3|5303|5298|5299.4|5294.4|0
1604294700000|2020-11-02 05:25:00|5302.2|5297.2|5303.2|5298.2|5304.8|5299.8|5301.4|5296.4|0
1604295000000|2020-11-02 05:30:00|5303.3|5298.3|5303.5|5298.5|5303.8|5298.8|5299.2|5294.2|0
1604295300000|2020-11-02 05:35:00|5303.6|5298.6|5304.4|5299.4|5304.4|5299.4|5301.7|5296.7|0
1604295600000|2020-11-02 05:40:00|5304.3|5299.3|5305.8|5300.8|5307.1|5302.1|5304|5299|0
1604295900000|2020-11-02 05:45:00|5305.7|5300.7|5310.3|5305.3|5312.4|5307.4|5305.5|5300.5|0
1604296200000|2020-11-02 05:50:00|5310.4|5305.4|5311|5306|5311.9|5306.9|5309.5|5304.5|0
1604296500000|2020-11-02 05:55:00|5310.9|5305.9|5309.5|5304.5|5312.3|5307.3|5309.5|5304.5|0
1604296800000|2020-11-02 06:00:00|5309.4|5304.4|5307|5302|5309.4|5304.4|5306.1|5301.1|0
1604297100000|2020-11-02 06:05:00|5306.9|5301.9|5303.4|5298.4|5307.2|5302.2|5302.7|5297.7|0
1604297400000|2020-11-02 06:10:00|5303.3|5298.3|5304|5299|5307.2|5302.2|5303.1|5298.1|0
1604297700000|2020-11-02 06:15:00|5303.9|5298.9|5305|5300|5305.7|5300.7|5303.8|5298.8|0
1604298000000|2020-11-02 06:20:00|5305.1|5300.1|5305.8|5300.8|5307.9|5302.9|5305|5300|0
1604298300000|2020-11-02 06:25:00|5305.9|5300.9|5304|5299|5306.4|5301.4|5303.5|5298.5|0
1604298600000|2020-11-02 06:30:00|5304.1|5299.1|5307.3|5302.3|5308.4|5303.4|5302.8|5297.8|0
1604298900000|2020-11-02 06:35:00|5307.5|5302.5|5312.2|5307.2|5315.1|5310.1|5307.4|5302.4|0
1604299200000|2020-11-02 06:40:00|5312.1|5307.1|5306|5301|5312.3|5307.3|5304.3|5299.3|0
1604299500000|2020-11-02 06:45:00|5306.1|5301.1|5303.3|5298.3|5306.2|5301.2|5302.9|5297.9|0
1604299800000|2020-11-02 06:50:00|5302.9|5297.9|5299.8|5294.8|5302.9|5297.9|5297.2|5292.2|0
1604300100000|2020-11-02 06:55:00|5299.9|5294.9|5298|5293|5301|5296|5292.1|5287.1|0
1604300400000|2020-11-02 07:00:00|5297.9|5292.9|5301.6|5296.6|5302.7|5297.7|5293.1|5288.1|0
1604300700000|2020-11-02 07:05:00|5301.5|5296.5|5295.8|5290.8|5303.4|5298.4|5295|5290|0
1604301000000|2020-11-02 07:10:00|5295.5|5290.5|5296.4|5291.4|5300.4|5295.4|5293.7|5288.7|0
1604301300000|2020-11-02 07:15:00|5295.6|5290.6|5302.8|5297.8|5303.2|5298.2|5294.4|5289.4|0
1604301600000|2020-11-02 07:20:00|5302.9|5297.9|5306.1|5301.1|5310.8|5305.8|5301.4|5296.4|0
1604301900000|2020-11-02 07:25:00|5305.8|5300.8|5306.5|5301.5|5308.3|5303.3|5303.3|5298.3|0
1604302200000|2020-11-02 07:30:00|5306.6|5301.6|5303.3|5298.3|5308.2|5303.2|5302.3|5297.3|0
1604302500000|2020-11-02 07:35:00|5303.2|5298.2|5307.3|5302.3|5309.4|5304.4|5301.2|5296.2|0
1604302800000|2020-11-02 07:40:00|5307.2|5302.2|5310.9|5305.9|5312.1|5307.1|5305.8|5300.8|0
1604303100000|2020-11-02 07:45:00|5310.8|5305.8|5315.3|5310.3|5316.2|5311.2|5307.4|5302.4|0
1604303400000|2020-11-02 07:50:00|5315|5310|5316|5311|5316.9|5311.9|5313|5308|0
1604303700000|2020-11-02 07:55:00|5315.9|5310.9|5315.8|5310.8|5319.9|5314.9|5313.7|5308.7|0
1604304000000|2020-11-02 08:00:00|5315.4|5310.4|5304.1|5299.1|5316.3|5311.3|5301.7|5296.7|0
1604304300000|2020-11-02 08:05:00|5303.7|5298.7|5314.6|5309.6|5319|5314|5303|5298|0
1604304600000|2020-11-02 08:10:00|5315|5310|5310|5305|5316.9|5311.9|5307.8|5302.8|0
1604304900000|2020-11-02 08:15:00|5310.4|5305.4|5309.6|5304.6|5315.4|5310.4|5306.9|5301.9|0
1604305200000|2020-11-02 08:20:00|5309.5|5304.5|5312|5307|5314.4|5309.4|5308.7|5303.7|0
1604305500000|2020-11-02 08:25:00|5312.5|5307.5|5306.2|5301.2|5312.5|5307.5|5305.8|5300.8|0
1604305800000|2020-11-02 08:30:00|5306.5|5301.5|5308|5303|5309.9|5304.9|5304.7|5299.7|0
1604306100000|2020-11-02 08:35:00|5308.4|5303.4|5309.6|5304.6|5313.6|5308.6|5307.6|5302.6|0
1604306400000|2020-11-02 08:40:00|5308.9|5303.9|5313.3|5308.3|5317.1|5312.1|5308.6|5303.6|0
1604306700000|2020-11-02 08:45:00|5313|5308|5319.1|5314.1|5319.4|5314.4|5312.2|5307.2|0
1604307000000|2020-11-02 08:50:00|5319.3|5314.3|5329.5|5324.5|5331.8|5326.8|5318.7|5313.7|0
1604307300000|2020-11-02 08:55:00|5329.3|5324.3|5333.2|5328.2|5333.9|5328.9|5327|5322|0
1604307600000|2020-11-02 09:00:00|5333|5328|5334.6|5331.6|5335.9|5332.9|5328.5|5324.6|0
1604307900000|2020-11-02 09:05:00|5334.8|5331.8|5336.2|5333.2|5337.7|5334.7|5333.4|5330.4|0
1604308200000|2020-11-02 09:10:00|5336.5|5333.5|5339.3|5336.3|5339.3|5336.3|5336.2|5333.2|0
1604308500000|2020-11-02 09:15:00|5339.6|5336.6|5339.1|5336.1|5340|5337|5338.3|5335.3|0
1604308800000|2020-11-02 09:20:00|5339.2|5336.2|5343|5340|5343.4|5340.4|5338.8|5335.8|0
1604309100000|2020-11-02 09:25:00|5343.1|5340.1|5349.1|5346.1|5349.1|5346.1|5343|5340|0
1604309400000|2020-11-02 09:30:00|5348|5345|5355.3|5352.3|5357.1|5354.1|5347.5|5344.5|0
1604309700000|2020-11-02 09:35:00|5355.4|5352.4|5354.6|5351.6|5356.9|5353.9|5354.6|5351.6|0
1604310000000|2020-11-02 09:40:00|5354.1|5351.1|5357.3|5354.3|5358.3|5355.3|5354.1|5351.1|0
1604310300000|2020-11-02 09:45:00|5357.1|5354.1|5356.8|5353.8|5357.5|5354.5|5354.9|5351.9|0
1604310600000|2020-11-02 09:50:00|5357|5354|5356.8|5353.8|5357.4|5354.4|5354.8|5351.8|0
1604310900000|2020-11-02 09:55:00|5357.1|5354.1|5355.8|5352.8|5359|5356|5355.1|5352.1|0
1604311200000|2020-11-02 10:00:00|5356|5353|5361.7|5358.7|5361.7|5358.7|5355.6|5352.6|0
1604311500000|2020-11-02 10:05:00|5362.2|5359.2|5360.9|5357.9|5365.1|5362.1|5360.5|5357.5|0
1604311800000|2020-11-02 10:10:00|5361.1|5358.1|5362.9|5359.9|5364|5361|5359.6|5356.6|0
1604312100000|2020-11-02 10:15:00|5363.3|5360.3|5364.9|5361.9|5365.7|5362.7|5363.3|5360.3|0
1604312400000|2020-11-02 10:20:00|5364.8|5361.8|5362.3|5359.3|5366.4|5363.4|5362.3|5359.3|0
1604312700000|2020-11-02 10:25:00|5362.2|5359.2|5363.4|5360.4|5364|5361|5361.6|5358.6|0
1604313000000|2020-11-02 10:30:00|5363.3|5360.3|5363.7|5360.7|5364.1|5361.1|5362.6|5359.6|0
1604313300000|2020-11-02 10:35:00|5363.6|5360.6|5366.3|5363.3|5366.3|5363.3|5363.6|5360.6|0
1604313600000|2020-11-02 10:40:00|5366.4|5363.4|5367.3|5364.3|5368.4|5365.4|5365.4|5362.4|0
1604313900000|2020-11-02 10:45:00|5367.2|5364.2|5370.3|5367.3|5371.5|5368.5|5366.8|5363.8|0
1604314200000|2020-11-02 10:50:00|5369.3|5366.3|5374.9|5371.9|5375.2|5372.2|5369.1|5366.1|0
1604314500000|2020-11-02 10:55:00|5374.7|5371.7|5380.4|5377.4|5382|5379|5374.6|5371.6|0
1604314800000|2020-11-02 11:00:00|5380.6|5377.6|5378.5|5375.5|5380.8|5377.8|5377.9|5374.9|0
1604315100000|2020-11-02 11:05:00|5378.2|5375.2|5378|5375|5378.8|5375.8|5377.1|5374.1|0
1604315400000|2020-11-02 11:10:00|5378.1|5375.1|5377.8|5374.8|5379|5376|5376.8|5373.8|0
1604315700000|2020-11-02 11:15:00|5377.7|5374.7|5374.4|5371.4|5378.8|5375.8|5374.1|5371.1|0
1604316000000|2020-11-02 11:20:00|5374.3|5371.3|5375.3|5372.3|5375.6|5372.6|5374.3|5371.3|0
1604316300000|2020-11-02 11:25:00|5375.4|5372.4|5370.9|5367.9|5376.2|5373.2|5370.4|5367.4|0
1604316600000|2020-11-02 11:30:00|5371.1|5368.1|5370|5367|5372.3|5369.3|5369.6|5366.6|0
1604316900000|2020-11-02 11:35:00|5370.1|5367.1|5372.4|5369.4|5373.8|5370.8|5369.8|5366.8|0
1604317200000|2020-11-02 11:40:00|5372.5|5369.5|5370.7|5367.7|5373.1|5370.1|5370.1|5367.1|0
1604317500000|2020-11-02 11:45:00|5370.6|5367.6|5367.5|5364.5|5370.8|5367.8|5365.5|5362.5|0
1604317800000|2020-11-02 11:50:00|5368.1|5365.1|5366|5363|5368.1|5365.1|5365.8|5362.8|0
1604318100000|2020-11-02 11:55:00|5365.8|5362.8|5364.4|5361.4|5366.5|5363.5|5363.2|5360.2|0
1604318400000|2020-11-02 12:00:00|5362.2|5359.2|5348.7|5345.7|5362.8|5359.8|5348.7|5345.7|0
1604318700000|2020-11-02 12:05:00|5349.2|5346.2|5339|5336|5349.4|5346.4|5336.6|5333.6|0
1604319000000|2020-11-02 12:10:00|5339.1|5336.1|5345.6|5342.6|5346.1|5343.1|5338.8|5335.8|0
1604319300000|2020-11-02 12:15:00|5345.7|5342.7|5338.5|5335.5|5345.9|5342.9|5338.3|5335.3|0
1604319600000|2020-11-02 12:20:00|5338.6|5335.6|5338.7|5335.7|5339.6|5336.6|5337.6|5334.6|0
1604319900000|2020-11-02 12:25:00|5338.6|5335.6|5342.6|5339.6|5343.8|5340.8|5337.3|5334.3|0
1604320200000|2020-11-02 12:30:00|5342.5|5339.5|5344.8|5341.8|5347|5344|5342.3|5339.3|0
1604320500000|2020-11-02 12:35:00|5344.7|5341.7|5339.7|5336.7|5344.8|5341.8|5339.6|5336.6|0
1604320800000|2020-11-02 12:40:00|5339.9|5336.9|5339.3|5336.3|5340.1|5337.1|5338.4|5335.4|0
1604321100000|2020-11-02 12:45:00|5339.2|5336.2|5341.4|5338.4|5341.8|5338.8|5338.7|5335.7|0
1604321400000|2020-11-02 12:50:00|5341.1|5338.1|5334.2|5331.2|5341.7|5338.7|5333.3|5330.3|0
1604321700000|2020-11-02 12:55:00|5334.1|5331.1|5334.1|5331.1|5336.9|5333.9|5333.6|5330.6|0
1604322000000|2020-11-02 13:00:00|5334|5331|5332.9|5329.9|5335.9|5332.9|5332.9|5329.9|0
1604322300000|2020-11-02 13:05:00|5332.7|5329.7|5330.6|5327.6|5333.4|5330.4|5328.3|5325.3|0
1604322600000|2020-11-02 13:10:00|5330.7|5327.7|5335.3|5332.3|5336.1|5333.1|5330.4|5327.4|0
1604322900000|2020-11-02 13:15:00|5335.2|5332.2|5336|5333|5336.8|5333.8|5335|5332|0
1604323200000|2020-11-02 13:20:00|5336.1|5333.1|5334|5331|5337.3|5334.3|5333.8|5330.8|0
1604323500000|2020-11-02 13:25:00|5333.7|5330.7|5338.3|5335.3|5338.3|5335.3|5333.6|5330.6|0
1604323800000|2020-11-02 13:30:00|5338.4|5335.4|5335.2|5332.2|5338.5|5335.5|5334.9|5331.9|0
1604324100000|2020-11-02 13:35:00|5335|5332|5333.3|5330.3|5335.2|5332.2|5332.7|5329.7|0
1604324400000|2020-11-02 13:40:00|5333.4|5330.4|5334.8|5331.8|5335.9|5332.9|5332.9|5329.9|0
1604324700000|2020-11-02 13:45:00|5334.9|5331.9|5331.6|5328.6|5335.4|5332.4|5330.6|5327.6|0
1604325000000|2020-11-02 13:50:00|5331.5|5328.5|5330.4|5327.4|5331.7|5328.7|5330.2|5327.2|0
1604325300000|2020-11-02 13:55:00|5330.3|5327.3|5328.8|5325.8|5332.3|5329.3|5328|5325|0
1604325600000|2020-11-02 14:00:00|5329.2|5326.2|5320.9|5317.9|5329.3|5326.3|5320.9|5317.9|0
1604325900000|2020-11-02 14:05:00|5321.3|5318.3|5322.5|5319.5|5323.4|5320.4|5320.5|5317.5|0
1604326200000|2020-11-02 14:10:00|5322.6|5319.6|5327.5|5324.5|5328.4|5325.4|5322.6|5319.6|0
1604326500000|2020-11-02 14:15:00|5327.6|5324.6|5327.5|5324.5|5329.8|5326.8|5327.3|5324.3|0
1604326800000|2020-11-02 14:20:00|5327.6|5324.6|5328.1|5325.1|5329.7|5326.7|5327.3|5324.3|0
1604327100000|2020-11-02 14:25:00|5328.2|5325.2|5334.6|5331.6|5334.9|5331.9|5327.9|5324.9|0
1604327400000|2020-11-02 14:30:00|5335.9|5332.9|5312.7|5310.9|5338.2|5335.9|5309|5307.2|0
1604327700000|2020-11-02 14:35:00|5312.5|5310.7|5358.3|5356.5|5359.5|5357.7|5312.1|5310.3|0
1604328000000|2020-11-02 14:40:00|5359.4|5357.6|5360|5358.2|5369.4|5367.6|5350.6|5348.8|0
1604328300000|2020-11-02 14:45:00|5360.8|5359|5369.1|5367.3|5370.9|5369.1|5356.1|5354.3|0
1604328600000|2020-11-02 14:50:00|5366.9|5365.1|5384.9|5383.1|5391|5389.2|5365.8|5364|0
1604328900000|2020-11-02 14:55:00|5384.8|5383|5371.5|5369.7|5391.3|5389.5|5369.7|5367.9|0
1604329200000|2020-11-02 15:00:00|5371.4|5369.6|5364.6|5362.8|5385.8|5384|5358|5356.2|0
1604329500000|2020-11-02 15:05:00|5362.6|5360.8|5353.6|5351.8|5366.4|5364.6|5347.3|5345.5|0
1604329800000|2020-11-02 15:10:00|5353.5|5351.7|5373.4|5371.6|5377.4|5375.6|5351.9|5350.1|0
1604330100000|2020-11-02 15:15:00|5372.9|5371.1|5379.7|5377.9|5380.1|5378.3|5364.3|5362.5|0
1604330400000|2020-11-02 15:20:00|5379.6|5377.8|5362.3|5360.5|5379.6|5377.8|5359.6|5357.8|0
1604330700000|2020-11-02 15:25:00|5362.4|5360.6|5361.7|5359.9|5371.3|5369.5|5358.2|5356.4|0
1604331000000|2020-11-02 15:30:00|5361.4|5359.6|5355.6|5353.8|5364.4|5362.6|5351.4|5349.6|0
1604331300000|2020-11-02 15:35:00|5355.7|5353.9|5339.6|5337.8|5356.2|5354.4|5335.8|5334|0
1604331600000|2020-11-02 15:40:00|5339.7|5337.9|5327.2|5325.4|5342.9|5341.1|5325.6|5323.8|0
1604331900000|2020-11-02 15:45:00|5327.4|5325.6|5340.5|5338.7|5342.2|5340.4|5326.9|5325.1|0
1604332200000|2020-11-02 15:50:00|5340.6|5338.8|5344.1|5342.3|5345.5|5343.7|5333.1|5331.3|0
1604332500000|2020-11-02 15:55:00|5344.6|5342.8|5341.4|5339.6|5348.6|5346.8|5339.3|5337.5|0
1604332800000|2020-11-02 16:00:00|5341.2|5339.4|5341.3|5339.5|5345.1|5343.3|5331.3|5329.5|0
1604333100000|2020-11-02 16:05:00|5341.2|5339.4|5337|5335.2|5341.4|5339.6|5332.7|5330.9|0
1604333400000|2020-11-02 16:10:00|5337.1|5335.3|5333.6|5331.8|5342.8|5341|5324.7|5322.9|0
1604333700000|2020-11-02 16:15:00|5333.4|5331.6|5315.1|5313.3|5333.4|5331.6|5313.2|5311.4|0
1604334000000|2020-11-02 16:20:00|5315|5313.2|5313.8|5312|5317.9|5316.1|5306.6|5304.8|0
1604334300000|2020-11-02 16:25:00|5313.4|5311.6|5311.6|5309.8|5323.8|5322|5307.5|5305.7|0
1604334600000|2020-11-02 16:30:00|5312|5310.2|5308.7|5306.9|5316.2|5314.4|5304.6|5302.8|0
1604334900000|2020-11-02 16:35:00|5308.9|5307.1|5303.7|5301.9|5310.8|5309|5296.2|5294.4|0
1604335200000|2020-11-02 16:40:00|5304.2|5302.4|5318.8|5317|5319.2|5317.4|5301.5|5299.7|0
1604335500000|2020-11-02 16:45:00|5318.7|5316.9|5320.3|5318.5|5325.6|5323.8|5315.1|5313.3|0
1604335800000|2020-11-02 16:50:00|5319.9|5318.1|5323.8|5322|5326.6|5324.8|5313.5|5311.7|0
1604336100000|2020-11-02 16:55:00|5323.5|5321.7|5312.6|5310.8|5325.1|5323.3|5312.5|5310.7|0
1604336400000|2020-11-02 17:00:00|5312.3|5310.5|5303.7|5301.9|5314.5|5312.7|5301.6|5299.8|0
1604336700000|2020-11-02 17:05:00|5304.3|5302.5|5312.7|5310.9|5314.9|5313.1|5301.8|5300|0
1604337000000|2020-11-02 17:10:00|5312.5|5310.7|5305.8|5304|5315.4|5313.6|5299.7|5297.9|0
1604337300000|2020-11-02 17:15:00|5305.5|5303.7|5300.5|5298.7|5309|5307.2|5298.8|5297|0
1604337600000|2020-11-02 17:20:00|5301|5299.2|5302.3|5300.5|5306|5304.2|5296.6|5294.8|0
1604337900000|2020-11-02 17:25:00|5301.9|5300.1|5308.5|5306.7|5308.9|5307.1|5299.2|5297.4|0
1604338200000|2020-11-02 17:30:00|5308.3|5306.5|5300|5298.2|5308.5|5306.7|5298.6|5296.8|0
1604338500000|2020-11-02 17:35:00|5299.6|5297.8|5295.3|5293.5|5304.7|5302.9|5292.7|5290.9|0
1604338800000|2020-11-02 17:40:00|5295.2|5293.4|5281.3|5279.5|5297.6|5295.8|5281.1|5279.3|0
1604339100000|2020-11-02 17:45:00|5281.4|5279.6|5278.8|5277|5283.7|5281.9|5274.2|5272.4|0
1604339400000|2020-11-02 17:50:00|5279.5|5277.7|5282.6|5280.8|5287.7|5285.9|5275.1|5273.3|0
1604339700000|2020-11-02 17:55:00|5282.7|5280.9|5282.3|5280.5|5284.6|5282.8|5277.5|5275.7|0
1604340000000|2020-11-02 18:00:00|5281.7|5279.9|5278.7|5276.9|5284.1|5282.3|5270.7|5268.9|0
1604340300000|2020-11-02 18:05:00|5278.9|5277.1|5270.7|5268.9|5279.2|5277.4|5269.7|5267.9|0
1604340600000|2020-11-02 18:10:00|5271|5269.2|5269.1|5267.3|5272.8|5271|5264.6|5262.8|0
1604340900000|2020-11-02 18:15:00|5268.8|5267|5257.6|5255.8|5273|5271.2|5255.5|5253.7|0
1604341200000|2020-11-02 18:20:00|5257.8|5256|5259.5|5257.7|5263.9|5262.1|5252.3|5250.5|0
1604341500000|2020-11-02 18:25:00|5259.8|5258|5270.3|5268.5|5270.3|5268.5|5257|5255.2|0
1604341800000|2020-11-02 18:30:00|5270|5268.2|5271.4|5269.6|5271.5|5269.7|5263|5261.2|0
1604342100000|2020-11-02 18:35:00|5271.2|5269.4|5269.1|5267.3|5275|5273.2|5263|5261.2|0
1604342400000|2020-11-02 18:40:00|5269.2|5267.4|5273.6|5271.8|5278.3|5276.5|5268.5|5266.7|0
1604342700000|2020-11-02 18:45:00|5273.8|5272|5263.2|5261.4|5274.5|5272.7|5261.8|5260|0
1604343000000|2020-11-02 18:50:00|5262.6|5260.8|5247.4|5245.6|5265.5|5263.7|5246.9|5245.1|0
1604343300000|2020-11-02 18:55:00|5247.6|5245.8|5244.8|5243|5249.7|5247.9|5241.6|5239.8|0
1604343600000|2020-11-02 19:00:00|5244.9|5243.1|5248.4|5246.6|5251.5|5249.7|5242.4|5240.6|0
1604343900000|2020-11-02 19:05:00|5248.2|5246.4|5253.4|5251.6|5256|5254.2|5245.4|5243.6|0
1604344200000|2020-11-02 19:10:00|5253.6|5251.8|5250|5248.2|5256.8|5255|5248|5246.2|0
1604344500000|2020-11-02 19:15:00|5249.8|5248|5251.5|5249.7|5253.3|5251.5|5245.7|5243.9|0
1604344800000|2020-11-02 19:20:00|5251.6|5249.8|5263.2|5261.4|5265.2|5263.4|5250.9|5249.1|0
1604345100000|2020-11-02 19:25:00|5263|5261.2|5270.1|5268.3|5270.1|5268.3|5258.5|5256.7|0
1604345400000|2020-11-02 19:30:00|5270.4|5268.6|5263.1|5261.3|5274.9|5273.1|5262.1|5260.3|0
1604345700000|2020-11-02 19:35:00|5263|5261.2|5269.4|5267.6|5271.4|5269.6|5262.4|5260.6|0
1604346000000|2020-11-02 19:40:00|5269.3|5267.5|5275.6|5273.8|5276.5|5274.7|5268.6|5266.8|0
1604346300000|2020-11-02 19:45:00|5275.3|5273.5|5280.5|5278.7|5286.9|5285.1|5274.8|5273|0
1604346600000|2020-11-02 19:50:00|5280.4|5278.6|5269.8|5268|5283.7|5281.9|5268.8|5267|0
1604346900000|2020-11-02 19:55:00|5270.8|5269|5275.4|5273.6|5275.6|5273.8|5266.7|5264.9|0
1604347200000|2020-11-02 20:00:00|5275.5|5273.7|5278.2|5276.4|5283.2|5281.4|5270.3|5268.5|0
1604347500000|2020-11-02 20:05:00|5278|5276.2|5275.9|5274.1|5278|5276.2|5269.9|5268.1|0
1604347800000|2020-11-02 20:10:00|5276|5274.2|5284.5|5282.7|5286.4|5284.6|5276|5274.2|0
1604348100000|2020-11-02 20:15:00|5285.8|5284|5294.1|5292.3|5296.4|5294.6|5285.3|5283.5|0
1604348400000|2020-11-02 20:20:00|5294.3|5292.5|5294.4|5292.6|5298.6|5296.8|5292.1|5290.3|0
1604348700000|2020-11-02 20:25:00|5293.9|5292.1|5290.8|5289|5295|5293.2|5284.2|5282.4|0
1604349000000|2020-11-02 20:30:00|5291.2|5289.4|5280.8|5279|5296.5|5294.7|5280.5|5278.7|0
1604349300000|2020-11-02 20:35:00|5280.6|5278.8|5278.6|5276.8|5283.4|5281.6|5274.8|5273|0
1604349600000|2020-11-02 20:40:00|5279|5277.2|5272.8|5271|5280.8|5279|5272.6|5270.8|0
1604349900000|2020-11-02 20:45:00|5272.6|5270.8|5284.2|5282.4|5287.2|5285.4|5272.5|5270.7|0
1604350200000|2020-11-02 20:50:00|5285.6|5283.8|5294.2|5292.4|5294.3|5292.5|5278.6|5276.8|0
1604350500000|2020-11-02 20:55:00|5294.5|5292.7|5304.7|5302.9|5306.1|5304.3|5294.5|5292.7|0
1604350800000|2020-11-02 21:00:00|5305.3|5302.3|5307.7|5304.7|5308|5305|5300.6|5297.6|0
1604351100000|2020-11-02 21:05:00|5307.5|5304.5|5306.7|5303.7|5308|5305|5306.6|5303.6|0
1604351400000|2020-11-02 21:10:00|5306.6|5303.6|5306.7|5303.7|5306.7|5303.7|5305.7|5302.7|0
1604351700000|2020-11-02 21:15:00|5306.6|5303.6|5305|5302|5306.6|5303.6|5304.2|5301.2|0
1604352000000|2020-11-02 21:20:00|5304.9|5301.9|5304.5|5301.5|5305|5302|5303.2|5300.2|0
1604352300000|2020-11-02 21:25:00|5304.4|5301.4|5301.9|5298.9|5304.4|5301.4|5301.9|5298.9|0
1604352600000|2020-11-02 21:30:00|5301.8|5298.8|5302.7|5299.7|5302.8|5299.8|5300.6|5297.6|0
1604352900000|2020-11-02 21:35:00|5302.6|5299.6|5303.1|5300.1|5303.2|5300.2|5302|5299|0
1604353200000|2020-11-02 21:40:00|5303|5300|5302.3|5299.3|5303.2|5300.2|5301.4|5298.4|0
1604353500000|2020-11-02 21:45:00|5302.1|5299.1|5304.3|5301.3|5304.8|5301.8|5302.1|5299.1|0
1604353800000|2020-11-02 21:50:00|5304.5|5301.5|5304.2|5301.2|5304.5|5301.5|5303.8|5300.8|0
1604354100000|2020-11-02 21:55:00|5304.1|5301.1|5305.2|5302.2|5306.2|5303.2|5304.1|5301.1|0
1604354400000|2020-11-02 22:00:00|5305.6|5302.6|5311.2|5308.2|5319.8|5316.8|5305.1|5302.1|0
1604354700000|2020-11-02 22:05:00|5311.3|5308.3|5309.4|5306.4|5312.9|5309.9|5307.6|5304.6|0
1604355000000|2020-11-02 22:10:00|5308.3|5305.3|5314.8|5311.8|5316.8|5313.8|5306.5|5303.5|0
1604355300000|2020-11-02 22:15:00|5314.1|5311.1|5315|5312|5317.8|5314.8|5313.5|5310.5|0
1604355600000|2020-11-02 22:20:00|5314.9|5311.9|5313|5310|5315|5312|5311.9|5308.9|0
1604355900000|2020-11-02 22:25:00|5313.1|5310.1|5313.3|5310.3|5314.6|5311.6|5312.2|5309.2|0
1604356200000|2020-11-02 22:30:00|5313.1|5310.1|5307.1|5304.1|5313.2|5310.2|5307|5304|0
1604356500000|2020-11-02 22:35:00|5307.3|5304.3|5306.4|5303.4|5308.3|5305.3|5306.3|5303.3|0
1604356800000|2020-11-02 22:40:00|5306.3|5303.3|5308.1|5305.1|5312|5309|5306.3|5303.3|0
1604357100000|2020-11-02 22:45:00|5308.4|5305.4|5311.5|5308.5|5312.4|5309.4|5308.3|5305.3|0
1604357400000|2020-11-02 22:50:00|5311.1|5308.1|5310.2|5307.2|5311.3|5308.3|5309.8|5306.8|0
1604357700000|2020-11-02 22:55:00|5310.1|5307.1|5311.3|5308.3|5312.1|5309.1|5309.8|5306.8|0
1604358000000|2020-11-02 23:00:00|5311.8|5308.8|5315.7|5312.7|5316.3|5313.3|5311.6|5308.6|0
1604358300000|2020-11-02 23:05:00|5315.8|5312.8|5316|5313|5316.3|5313.3|5314.3|5311.3|0
1604358600000|2020-11-02 23:10:00|5316.1|5313.1|5314.3|5311.3|5316.8|5313.8|5314.3|5311.3|0
1604358900000|2020-11-02 23:15:00|5314.2|5311.2|5317|5314|5317.2|5314.2|5314.2|5311.2|0
1604359200000|2020-11-02 23:20:00|5317.5|5314.5|5319.2|5316.2|5319.2|5316.2|5317.5|5314.5|0
1604359500000|2020-11-02 23:25:00|5319.1|5316.1|5320.1|5317.1|5320.1|5317.1|5318.2|5315.2|0
1604359800000|2020-11-02 23:30:00|5320.2|5317.2|5319|5316|5321.3|5318.3|5318.8|5315.8|0
1604360100000|2020-11-02 23:35:00|5318.9|5315.9|5321.5|5318.5|5322.7|5319.7|5318.9|5315.9|0
1604360400000|2020-11-02 23:40:00|5321.1|5318.1|5321.4|5318.4|5322.5|5319.5|5320.1|5317.1|0
1604360700000|2020-11-02 23:45:00|5321.1|5318.1|5320.8|5317.8|5322.2|5319.2|5320.2|5317.2|0
1604361000000|2020-11-02 23:50:00|5320.9|5317.9|5320.4|5317.4|5321.2|5318.2|5320.1|5317.1|0
1604361300000|2020-11-02 23:55:00|5320.5|5317.5|5319.3|5316.3|5320.5|5317.5|5318.9|5315.9|0
1604361600000|2020-11-03 00:00:00|5319.6|5316.6|5321.4|5318.4|5321.5|5318.5|5319.6|5316.6|0
1604361900000|2020-11-03 00:05:00|5321.3|5318.3|5319.9|5316.9|5321.4|5318.4|5319.9|5316.9|0
1604362200000|2020-11-03 00:10:00|5320|5317|5319.5|5316.5|5320.2|5317.2|5319.2|5316.2|0
1604362500000|2020-11-03 00:15:00|5319.6|5316.6|5319.5|5316.5|5320.8|5317.8|5319.3|5316.3|0
1604362800000|2020-11-03 00:20:00|5319.6|5316.6|5319.1|5316.1|5320|5317|5318.5|5315.5|0
1604363100000|2020-11-03 00:25:00|5319.4|5316.4|5327|5324|5327.2|5324.2|5318.9|5315.9|0
1604363400000|2020-11-03 00:30:00|5327.2|5324.2|5327.2|5324.2|5327.5|5324.5|5326.7|5323.7|0
1604363700000|2020-11-03 00:35:00|5327.3|5324.3|5327.4|5324.4|5329.2|5326.2|5327.2|5324.2|0
1604364000000|2020-11-03 00:40:00|5327.3|5324.3|5329.1|5326.1|5329.4|5326.4|5327.2|5324.2|0
1604364300000|2020-11-03 00:45:00|5329|5326|5329.4|5326.4|5329.4|5326.4|5327.8|5324.8|0
1604364600000|2020-11-03 00:50:00|5329.2|5326.2|5330.2|5327.2|5332.9|5329.9|5329.2|5326.2|0
1604364900000|2020-11-03 00:55:00|5330.3|5327.3|5332.2|5327.2|5334.3|5331.3|5330|5327|0
1604365200000|2020-11-03 01:00:00|5332.4|5327.4|5329.8|5324.8|5332.5|5327.5|5329.4|5324.4|0
1604365500000|2020-11-03 01:05:00|5329.7|5324.7|5327.5|5322.5|5332.9|5327.9|5327.1|5322.1|0
1604365800000|2020-11-03 01:10:00|5327.4|5322.4|5325|5320|5328.6|5323.6|5323.1|5318.1|0
1604366100000|2020-11-03 01:15:00|5324.8|5319.8|5324.2|5319.2|5328.2|5323.2|5323.1|5318.1|0
1604366400000|2020-11-03 01:20:00|5324.1|5319.1|5320.1|5315.1|5325.6|5320.6|5319.1|5314.1|0
1604366700000|2020-11-03 01:25:00|5320.3|5315.3|5319.8|5314.8|5321.8|5316.8|5313.3|5308.3|0
1604367000000|2020-11-03 01:30:00|5320|5315|5323|5318|5324.2|5319.2|5318.2|5313.2|0
1604367300000|2020-11-03 01:35:00|5322.9|5317.9|5324.3|5319.3|5324.4|5319.4|5321.2|5316.2|0
1604367600000|2020-11-03 01:40:00|5324.4|5319.4|5320.6|5315.6|5324.4|5319.4|5319.4|5314.4|0
1604367900000|2020-11-03 01:45:00|5320.8|5315.8|5324.5|5319.5|5324.6|5319.6|5318|5313|0
1604368200000|2020-11-03 01:50:00|5324.7|5319.7|5329.1|5324.1|5331|5326|5323.7|5318.7|0
1604368500000|2020-11-03 01:55:00|5329.2|5324.2|5331.7|5326.7|5334.4|5329.4|5328.5|5323.5|0
1604368800000|2020-11-03 02:00:00|5331.8|5326.8|5329.5|5324.5|5334.2|5329.2|5329.4|5324.4|0
1604369100000|2020-11-03 02:05:00|5329.7|5324.7|5331.2|5326.2|5333.8|5328.8|5329.7|5324.7|0
1604369400000|2020-11-03 02:10:00|5331.3|5326.3|5328.3|5323.3|5331.5|5326.5|5326.6|5321.6|0
1604369700000|2020-11-03 02:15:00|5329.3|5324.3|5327.6|5322.6|5330.4|5325.4|5325|5320|0
1604370000000|2020-11-03 02:20:00|5327.7|5322.7|5328|5323|5329.9|5324.9|5326.7|5321.7|0
1604370300000|2020-11-03 02:25:00|5327.9|5322.9|5327.8|5322.8|5329.4|5324.4|5327.2|5322.2|0
1604370600000|2020-11-03 02:30:00|5327.6|5322.6|5327.5|5322.5|5329.1|5324.1|5325.3|5320.3|0
1604370900000|2020-11-03 02:35:00|5327.7|5322.7|5328.5|5323.5|5330.8|5325.8|5327.7|5322.7|0
1604371200000|2020-11-03 02:40:00|5328.6|5323.6|5329.3|5324.3|5330|5325|5327.8|5322.8|0
1604371500000|2020-11-03 02:45:00|5329.2|5324.2|5332.4|5327.4|5335|5330|5328.9|5323.9|0
1604371800000|2020-11-03 02:50:00|5332.3|5327.3|5332.9|5327.9|5333|5328|5331.2|5326.2|0
1604372100000|2020-11-03 02:55:00|5333.1|5328.1|5337.2|5332.2|5337.6|5332.6|5332.4|5327.4|0
1604372400000|2020-11-03 03:00:00|5337.3|5332.3|5334|5329|5337.8|5332.8|5334|5329|0
1604372700000|2020-11-03 03:05:00|5334.1|5329.1|5335.3|5330.3|5336.4|5331.4|5333.8|5328.8|0
1604373000000|2020-11-03 03:10:00|5335.5|5330.5|5331.7|5326.7|5336.1|5331.1|5331.7|5326.7|0
1604373300000|2020-11-03 03:15:00|5331.5|5326.5|5328.1|5323.1|5332.1|5327.1|5328.1|5323.1|0
1604373600000|2020-11-03 03:20:00|5328.2|5323.2|5326.9|5321.9|5329.1|5324.1|5326.1|5321.1|0
1604373900000|2020-11-03 03:25:00|5327.4|5322.4|5325.3|5320.3|5328.1|5323.1|5324|5319|0
1604374200000|2020-11-03 03:30:00|5325.2|5320.2|5323.2|5318.2|5327.1|5322.1|5320|5315|0
1604374500000|2020-11-03 03:35:00|5323.3|5318.3|5322.4|5317.4|5323.6|5318.6|5320.6|5315.6|0
1604374800000|2020-11-03 03:40:00|5322.3|5317.3|5322.6|5317.6|5323.4|5318.4|5320|5315|0
1604375100000|2020-11-03 03:45:00|5322.3|5317.3|5322.1|5317.1|5324.9|5319.9|5320.9|5315.9|0
1604375400000|2020-11-03 03:50:00|5321.7|5316.7|5322.8|5317.8|5324|5319|5321.6|5316.6|0
1604375700000|2020-11-03 03:55:00|5322.9|5317.9|5323.8|5318.8|5324.2|5319.2|5322.9|5317.9|0
1604376000000|2020-11-03 04:00:00|5323.6|5318.6|5322.8|5317.8|5323.8|5318.8|5322.6|5317.6|0
1604376300000|2020-11-03 04:05:00|5322.9|5317.9|5318.9|5313.9|5323.4|5318.4|5318.1|5313.1|0
1604376600000|2020-11-03 04:10:00|5318.8|5313.8|5320.3|5315.3|5321.2|5316.2|5318.1|5313.1|0
1604376900000|2020-11-03 04:15:00|5319.7|5314.7|5318.8|5313.8|5319.8|5314.8|5316.5|5311.5|0
1604377200000|2020-11-03 04:20:00|5318.5|5313.5|5312.9|5307.9|5318.5|5313.5|5310.4|5305.4|0
1604377500000|2020-11-03 04:25:00|5312.2|5307.2|5313.9|5308.9|5314.4|5309.4|5312.2|5307.2|0
1604377800000|2020-11-03 04:30:00|5314|5309|5315.3|5310.3|5316.4|5311.4|5310.8|5305.8|0
1604378100000|2020-11-03 04:35:00|5315.2|5310.2|5316.3|5311.3|5317|5312|5314.6|5309.6|0
1604378400000|2020-11-03 04:40:00|5316.5|5311.5|5314.8|5309.8|5317.5|5312.5|5313.9|5308.9|0
1604378700000|2020-11-03 04:45:00|5314.6|5309.6|5313.9|5308.9|5314.6|5309.6|5310.9|5305.9|0
1604379000000|2020-11-03 04:50:00|5314.1|5309.1|5313|5308|5315.6|5310.6|5312.9|5307.9|0
1604379300000|2020-11-03 04:55:00|5312.9|5307.9|5310.4|5305.4|5313.6|5308.6|5309|5304|0
1604379600000|2020-11-03 05:00:00|5310.5|5305.5|5312.9|5307.9|5313|5308|5310.5|5305.5|0
1604379900000|2020-11-03 05:05:00|5312.8|5307.8|5314|5309|5314.9|5309.9|5312.7|5307.7|0
1604380200000|2020-11-03 05:10:00|5313.8|5308.8|5315.5|5310.5|5316|5311|5313.4|5308.4|0
1604380500000|2020-11-03 05:15:00|5315.6|5310.6|5316.1|5311.1|5318.2|5313.2|5313.8|5308.8|0
1604380800000|2020-11-03 05:20:00|5316.2|5311.2|5317.8|5312.8|5318.7|5313.7|5315.1|5310.1|0
1604381100000|2020-11-03 05:25:00|5317.9|5312.9|5321.7|5316.7|5322.4|5317.4|5317.6|5312.6|0
1604381400000|2020-11-03 05:30:00|5321.8|5316.8|5319.8|5314.8|5322|5317|5319.5|5314.5|0
1604381700000|2020-11-03 05:35:00|5319.9|5314.9|5317.1|5312.1|5319.9|5314.9|5316.1|5311.1|0
1604382000000|2020-11-03 05:40:00|5316.9|5311.9|5314.8|5309.8|5317.1|5312.1|5313.4|5308.4|0
1604382300000|2020-11-03 05:45:00|5314.7|5309.7|5314.8|5309.8|5315.5|5310.5|5312.8|5307.8|0
1604382600000|2020-11-03 05:50:00|5314.9|5309.9|5314.9|5309.9|5317.5|5312.5|5313.8|5308.8|0
1604382900000|2020-11-03 05:55:00|5315.1|5310.1|5317|5312|5317.4|5312.4|5314.6|5309.6|0
1604383200000|2020-11-03 06:00:00|5317.2|5312.2|5316.3|5311.3|5320.3|5315.3|5315.1|5310.1|0
1604383500000|2020-11-03 06:05:00|5316.5|5311.5|5314|5309|5316.5|5311.5|5311.2|5306.2|0
1604383800000|2020-11-03 06:10:00|5314.2|5309.2|5317.7|5312.7|5319.1|5314.1|5312.2|5307.2|0
1604384100000|2020-11-03 06:15:00|5318|5313|5318.6|5313.6|5318.7|5313.7|5315.9|5310.9|0
1604384400000|2020-11-03 06:20:00|5318.5|5313.5|5318.1|5313.1|5321.2|5316.2|5317|5312|0
1604384700000|2020-11-03 06:25:00|5317.8|5312.8|5323.8|5318.8|5324.1|5319.1|5317.4|5312.4|0
1604385000000|2020-11-03 06:30:00|5324.1|5319.1|5321.2|5316.2|5324.4|5319.4|5321|5316|0
1604385300000|2020-11-03 06:35:00|5321|5316|5324.3|5319.3|5324.5|5319.5|5320.2|5315.2|0
1604385600000|2020-11-03 06:40:00|5324.4|5319.4|5324.8|5319.8|5326.6|5321.6|5323.2|5318.2|0
1604385900000|2020-11-03 06:45:00|5324.9|5319.9|5324.8|5319.8|5326.1|5321.1|5323.6|5318.6|0
1604386200000|2020-11-03 06:50:00|5325|5320|5326.6|5321.6|5328.1|5323.1|5325|5320|0
1604386500000|2020-11-03 06:55:00|5326.5|5321.5|5322.7|5317.7|5326.5|5321.5|5321.2|5316.2|0
1604386800000|2020-11-03 07:00:00|5322.6|5317.6|5319.3|5314.3|5326.2|5321.2|5318|5313|0
1604387100000|2020-11-03 07:05:00|5319.9|5314.9|5319.9|5314.9|5321|5316|5318.1|5313.1|0
1604387400000|2020-11-03 07:10:00|5320|5315|5325.1|5320.1|5326|5321|5320|5315|0
1604387700000|2020-11-03 07:15:00|5325.2|5320.2|5326.8|5321.8|5328.7|5323.7|5323.6|5318.6|0
1604388000000|2020-11-03 07:20:00|5327.3|5322.3|5325|5320|5327.5|5322.5|5323.6|5318.6|0
1604388300000|2020-11-03 07:25:00|5324.9|5319.9|5327.3|5322.3|5327.3|5322.3|5322.9|5317.9|0
1604388600000|2020-11-03 07:30:00|5327.2|5322.2|5327.1|5322.1|5328.1|5323.1|5325.2|5320.2|0
1604388900000|2020-11-03 07:35:00|5327.3|5322.3|5322.3|5317.3|5329.2|5324.2|5321|5316|0
1604389200000|2020-11-03 07:40:00|5322.5|5317.5|5329.8|5324.8|5332.3|5327.3|5321.2|5316.2|0
1604389500000|2020-11-03 07:45:00|5329.7|5324.7|5324.9|5319.9|5329.7|5324.7|5323.7|5318.7|0
1604389800000|2020-11-03 07:50:00|5325.1|5320.1|5323|5318|5326.8|5321.8|5321.9|5316.9|0
1604390100000|2020-11-03 07:55:00|5322.8|5317.8|5324.8|5319.8|5325|5320|5319.9|5314.9|0
1604390400000|2020-11-03 08:00:00|5324.9|5319.9|5322.8|5317.8|5324.9|5319.9|5318.2|5313.2|0
1604390700000|2020-11-03 08:05:00|5323|5318|5322.1|5317.1|5324.2|5319.2|5319.5|5314.5|0
1604391000000|2020-11-03 08:10:00|5322|5317|5322.4|5317.4|5327.6|5322.6|5319.7|5314.7|0
1604391300000|2020-11-03 08:15:00|5322.2|5317.2|5324|5319|5326.5|5321.5|5321.2|5316.2|0
1604391600000|2020-11-03 08:20:00|5323.9|5318.9|5327.5|5322.5|5327.7|5322.7|5322.5|5317.5|0
1604391900000|2020-11-03 08:25:00|5327.3|5322.3|5327|5322|5329|5324|5325.6|5320.6|0
1604392200000|2020-11-03 08:30:00|5327.1|5322.1|5328.2|5323.2|5329|5324|5324.4|5319.4|0
1604392500000|2020-11-03 08:35:00|5328.3|5323.3|5347.9|5342.9|5348.1|5343.1|5326.9|5321.9|0
1604392800000|2020-11-03 08:40:00|5348.1|5343.1|5344.5|5339.5|5350.3|5345.3|5344.1|5339.1|0
1604393100000|2020-11-03 08:45:00|5344.3|5339.3|5348.6|5343.6|5348.8|5343.8|5343.7|5338.7|0
1604393400000|2020-11-03 08:50:00|5348.5|5343.5|5357|5352|5357.4|5352.4|5348.3|5343.3|0
1604393700000|2020-11-03 08:55:00|5357.3|5352.3|5349.7|5344.7|5359|5354|5346.4|5341.4|0
1604394000000|2020-11-03 09:00:00|5350|5345|5356.7|5353.7|5361.3|5358.3|5349.8|5344.8|0
1604394300000|2020-11-03 09:05:00|5357|5354|5351.1|5348.1|5359.5|5356.5|5351.1|5348.1|0
1604394600000|2020-11-03 09:10:00|5351|5348|5352.4|5349.4|5353.2|5350.2|5350.5|5347.5|0
1604394900000|2020-11-03 09:15:00|5352.6|5349.6|5355|5352|5355.3|5352.3|5352.4|5349.4|0
1604395200000|2020-11-03 09:20:00|5354.3|5351.3|5353.3|5350.3|5355.9|5352.9|5352.5|5349.5|0
1604395500000|2020-11-03 09:25:00|5353.5|5350.5|5356.7|5353.7|5357.1|5354.1|5353|5350|0
1604395800000|2020-11-03 09:30:00|5356.9|5353.9|5356|5353|5357.3|5354.3|5353.9|5350.9|0
1604396100000|2020-11-03 09:35:00|5355.9|5352.9|5358.6|5355.6|5358.7|5355.7|5355.7|5352.7|0
1604396400000|2020-11-03 09:40:00|5359.4|5356.4|5361.1|5358.1|5364.5|5361.5|5358.5|5355.5|0
1604396700000|2020-11-03 09:45:00|5361.2|5358.2|5360.9|5357.9|5362.6|5359.6|5358.6|5355.6|0
1604397000000|2020-11-03 09:50:00|5361|5358|5361.8|5358.8|5362|5359|5360.7|5357.7|0
1604397300000|2020-11-03 09:55:00|5361.7|5358.7|5361.2|5358.2|5362|5359|5360.6|5357.6|0
1604397600000|2020-11-03 10:00:00|5361.1|5358.1|5359.3|5356.3|5361.4|5358.4|5359|5356|0
1604397900000|2020-11-03 10:05:00|5359.4|5356.4|5358.5|5355.5|5359.5|5356.5|5357.7|5354.7|0
1604398200000|2020-11-03 10:10:00|5358.3|5355.3|5359.1|5356.1|5360.2|5357.2|5357.5|5354.5|0
1604398500000|2020-11-03 10:15:00|5359.2|5356.2|5361.1|5358.1|5361.1|5358.1|5359.1|5356.1|0
1604398800000|2020-11-03 10:20:00|5361|5358|5362.6|5359.6|5362.6|5359.6|5360.2|5357.2|0
1604399100000|2020-11-03 10:25:00|5362.5|5359.5|5363.6|5360.6|5365.7|5362.7|5361.9|5358.9|0
1604399400000|2020-11-03 10:30:00|5363.7|5360.7|5365.8|5362.8|5366.1|5363.1|5363.6|5360.6|0
1604399700000|2020-11-03 10:35:00|5365.7|5362.7|5362.9|5359.9|5365.7|5362.7|5362.9|5359.9|0
1604400000000|2020-11-03 10:40:00|5363|5360|5361.7|5358.7|5363.6|5360.6|5361.7|5358.7|0
1604400300000|2020-11-03 10:45:00|5359.5|5356.5|5356.5|5353.5|5360.2|5357.2|5356.5|5353.5|0
1604400600000|2020-11-03 10:50:00|5356.2|5353.2|5350.2|5347.2|5357.9|5354.9|5350.2|5347.2|0
1604400900000|2020-11-03 10:55:00|5350.5|5347.5|5350.2|5347.2|5351.3|5348.3|5349.7|5346.7|0
1604401200000|2020-11-03 11:00:00|5350.1|5347.1|5350.4|5347.4|5351.7|5348.7|5350|5347|0
1604401500000|2020-11-03 11:05:00|5350.3|5347.3|5352.6|5349.6|5352.9|5349.9|5350.3|5347.3|0
1604401800000|2020-11-03 11:10:00|5352.5|5349.5|5347.9|5344.9|5352.6|5349.6|5346.9|5343.9|0
1604402100000|2020-11-03 11:15:00|5348|5345|5348.7|5345.7|5349.3|5346.3|5347.9|5344.9|0
1604402400000|2020-11-03 11:20:00|5348.8|5345.8|5347.5|5344.5|5350.4|5347.4|5346.5|5343.5|0
1604402700000|2020-11-03 11:25:00|5347.4|5344.4|5348.3|5345.3|5349|5346|5347.4|5344.4|0
1604403000000|2020-11-03 11:30:00|5348.4|5345.4|5346.4|5343.4|5349.2|5346.2|5346.3|5343.3|0
1604403300000|2020-11-03 11:35:00|5346.5|5343.5|5341|5338|5346.5|5343.5|5340.9|5337.9|0
1604403600000|2020-11-03 11:40:00|5340.9|5337.9|5337.8|5334.8|5342|5339|5336.4|5333.4|0
1604403900000|2020-11-03 11:45:00|5337.9|5334.9|5342.8|5339.8|5342.8|5339.8|5337.8|5334.8|0
1604404200000|2020-11-03 11:50:00|5342.7|5339.7|5342.2|5339.2|5343.2|5340.2|5341.7|5338.7|0
1604404500000|2020-11-03 11:55:00|5342.1|5339.1|5344.6|5341.6|5344.8|5341.8|5341.9|5338.9|0
1604404800000|2020-11-03 12:00:00|5344.4|5341.4|5348|5345|5348.3|5345.3|5343.9|5340.9|0
1604405100000|2020-11-03 12:05:00|5348.2|5345.2|5348.4|5345.4|5348.7|5345.7|5347.4|5344.4|0
1604405400000|2020-11-03 12:10:00|5348.5|5345.5|5348.6|5345.6|5352.6|5349.6|5348.5|5345.5|0
1604405700000|2020-11-03 12:15:00|5349.1|5346.1|5338.7|5335.7|5351|5348|5338.3|5335.3|0
1604406000000|2020-11-03 12:20:00|5338.2|5335.2|5338|5335|5338.2|5335.2|5334.6|5331.6|0
1604406300000|2020-11-03 12:25:00|5338.1|5335.1|5341.6|5338.6|5343.4|5340.4|5338.1|5335.1|0
1604406600000|2020-11-03 12:30:00|5341.7|5338.7|5340.4|5337.4|5342.2|5339.2|5339.7|5336.7|0
1604406900000|2020-11-03 12:35:00|5340.5|5337.5|5342|5339|5342.2|5339.2|5339.6|5336.6|0
1604407200000|2020-11-03 12:40:00|5342.1|5339.1|5336.8|5333.8|5342.5|5339.5|5336.6|5333.6|0
1604407500000|2020-11-03 12:45:00|5336.9|5333.9|5340.1|5337.1|5340.7|5337.7|5336.9|5333.9|0
1604407800000|2020-11-03 12:50:00|5340|5337|5335.7|5332.7|5341.9|5338.9|5334.5|5331.5|0
1604408100000|2020-11-03 12:55:00|5335.1|5332.1|5303.7|5300.7|5335.4|5332.4|5295.9|5292.9|0
1604408400000|2020-11-03 13:00:00|5303.8|5300.8|5307.2|5304.2|5315.5|5312.5|5301|5298|0
1604408700000|2020-11-03 13:05:00|5307.7|5304.7|5309.6|5306.6|5310.1|5307.1|5300.6|5297.6|0
1604409000000|2020-11-03 13:10:00|5309.8|5306.8|5306.3|5303.3|5311.5|5308.5|5306.3|5303.3|0
1604409300000|2020-11-03 13:15:00|5306.7|5303.7|5312.3|5309.3|5313.2|5310.2|5306.7|5303.7|0
1604409600000|2020-11-03 13:20:00|5312.2|5309.2|5319.4|5316.4|5321.2|5318.2|5312.2|5309.2|0
1604409900000|2020-11-03 13:25:00|5319.5|5316.5|5318.5|5315.5|5320.2|5317.2|5317.8|5314.8|0
1604410200000|2020-11-03 13:30:00|5318.9|5315.9|5322.2|5319.2|5322.7|5319.7|5316.3|5313.3|0
1604410500000|2020-11-03 13:35:00|5322.3|5319.3|5317.5|5314.5|5322.4|5319.4|5316.1|5313.1|0
1604410800000|2020-11-03 13:40:00|5317|5314|5305.9|5302.9|5317.6|5314.6|5303.7|5300.7|0
1604411100000|2020-11-03 13:45:00|5304.3|5301.3|5293.9|5290.9|5304.3|5301.3|5287.3|5284.3|0
1604411400000|2020-11-03 13:50:00|5294.1|5291.1|5298.5|5295.5|5298.7|5295.7|5293.3|5290.3|0
1604411700000|2020-11-03 13:55:00|5298.4|5295.4|5300.3|5297.3|5303.8|5300.8|5295.8|5292.8|0
1604412000000|2020-11-03 14:00:00|5300|5297|5307.5|5304.5|5309.1|5306.1|5300|5297|0
1604412300000|2020-11-03 14:05:00|5307.9|5304.9|5307.6|5304.6|5311|5308|5305.9|5302.9|0
1604412600000|2020-11-03 14:10:00|5308.4|5305.4|5304.9|5301.9|5309.6|5306.6|5304.5|5301.5|0
1604412900000|2020-11-03 14:15:00|5305.3|5302.3|5299.1|5296.1|5307.1|5304.1|5298.5|5295.5|0
1604413200000|2020-11-03 14:20:00|5299.2|5296.2|5296.3|5293.3|5300.2|5297.2|5296|5293|0
1604413500000|2020-11-03 14:25:00|5296.1|5293.1|5295.7|5292.7|5297.8|5294.8|5293.5|5290.5|0
1604413800000|2020-11-03 14:30:00|5300.2|5297.2|5274.6|5272.8|5300.4|5298.6|5269.9|5268.1|0
1604414100000|2020-11-03 14:35:00|5274.7|5272.9|5273.8|5272|5284.3|5282.5|5271.1|5269.3|0
1604414400000|2020-11-03 14:40:00|5274.1|5272.3|5288.8|5287|5297|5295.2|5270.9|5269.1|0
1604414700000|2020-11-03 14:45:00|5288.6|5286.8|5296.5|5294.7|5296.5|5294.7|5283.5|5281.7|0
1604415000000|2020-11-03 14:50:00|5296.6|5294.8|5324.2|5322.4|5324.4|5322.6|5296.6|5294.8|0
1604415300000|2020-11-03 14:55:00|5323.5|5321.7|5323.4|5321.6|5326.7|5324.9|5314.8|5313|0
1604415600000|2020-11-03 15:00:00|5324.1|5322.3|5346.9|5345.1|5348.5|5346.7|5324.1|5322.3|0
1604415900000|2020-11-03 15:05:00|5345.9|5344.1|5349.6|5347.8|5352.9|5351.1|5342.8|5341|0
1604416200000|2020-11-03 15:10:00|5350.2|5348.4|5367|5365.2|5368.2|5366.4|5345.4|5343.6|0
1604416500000|2020-11-03 15:15:00|5367.6|5365.8|5384.3|5382.5|5385|5383.2|5365|5363.2|0
1604416800000|2020-11-03 15:20:00|5384.5|5382.7|5385.4|5383.6|5393.4|5391.6|5382.9|5381.1|0
1604417100000|2020-11-03 15:25:00|5384.3|5382.5|5375.7|5373.9|5385.7|5383.9|5372.7|5370.9|0
1604417400000|2020-11-03 15:30:00|5377.5|5375.7|5378.5|5376.7|5387|5385.2|5377.1|5375.3|0
1604417700000|2020-11-03 15:35:00|5378.8|5377|5368.7|5366.9|5381.4|5379.6|5367.4|5365.6|0
1604418000000|2020-11-03 15:40:00|5369.4|5367.6|5375|5373.2|5376.8|5375|5362.4|5360.6|0
1604418300000|2020-11-03 15:45:00|5375.3|5373.5|5397|5395.2|5397|5395.2|5373.7|5371.9|0
1604418600000|2020-11-03 15:50:00|5397.7|5395.9|5388.5|5386.7|5397.7|5395.9|5383.2|5381.4|0
1604418900000|2020-11-03 15:55:00|5390.6|5388.8|5407|5405.2|5407|5405.2|5387|5385.2|0
1604419200000|2020-11-03 16:00:00|5406.8|5405|5401.2|5399.4|5411.2|5409.4|5392.5|5390.7|0
1604419500000|2020-11-03 16:05:00|5401.6|5399.8|5395.4|5393.6|5402|5400.2|5393|5391.2|0
1604419800000|2020-11-03 16:10:00|5394.4|5392.6|5385.1|5383.3|5398|5396.2|5382.6|5380.8|0
1604420100000|2020-11-03 16:15:00|5385.7|5383.9|5388.6|5386.8|5388.9|5387.1|5378.8|5377|0
1604420400000|2020-11-03 16:20:00|5389.2|5387.4|5388.4|5386.6|5394.6|5392.8|5385.9|5384.1|0
1604420700000|2020-11-03 16:25:00|5389.5|5387.7|5380.6|5378.8|5391.9|5390.1|5378.5|5376.7|0
1604421000000|2020-11-03 16:30:00|5381.6|5379.8|5392.5|5390.7|5394.7|5392.9|5379.9|5378.1|0
1604421300000|2020-11-03 16:35:00|5392.3|5390.5|5400.7|5398.9|5401.4|5399.6|5390.6|5388.8|0
1604421600000|2020-11-03 16:40:00|5400.8|5399|5391|5389.2|5401.5|5399.7|5388.1|5386.3|0
1604421900000|2020-11-03 16:45:00|5391.5|5389.7|5388.3|5386.5|5394.4|5392.6|5387.1|5385.3|0
1604422200000|2020-11-03 16:50:00|5388.5|5386.7|5380.7|5378.9|5391.5|5389.7|5380.4|5378.6|0
1604422500000|2020-11-03 16:55:00|5380.5|5378.7|5377.7|5375.9|5380.6|5378.8|5373.2|5371.4|0
1604422800000|2020-11-03 17:00:00|5378.2|5376.4|5373.5|5371.7|5381.7|5379.9|5371.2|5369.4|0
1604423100000|2020-11-03 17:05:00|5373.2|5371.4|5372|5370.2|5373.8|5372|5368.2|5366.4|0
1604423400000|2020-11-03 17:10:00|5371.5|5369.7|5378.8|5377|5380.4|5378.6|5369.8|5368|0
1604423700000|2020-11-03 17:15:00|5378.7|5376.9|5383|5381.2|5386.4|5384.6|5378.7|5376.9|0
1604424000000|2020-11-03 17:20:00|5384.3|5382.5|5389.2|5387.4|5391.3|5389.5|5384.2|5382.4|0
1604424300000|2020-11-03 17:25:00|5389.6|5387.8|5399|5397.2|5399.7|5397.9|5387.4|5385.6|0
1604424600000|2020-11-03 17:30:00|5399.1|5397.3|5392|5390.2|5399.7|5397.9|5392|5390.2|0
1604424900000|2020-11-03 17:35:00|5391.8|5390|5389.9|5388.1|5393.6|5391.8|5386.3|5384.5|0
1604425200000|2020-11-03 17:40:00|5390.5|5388.7|5390.6|5388.8|5394.1|5392.3|5386.9|5385.1|0
1604425500000|2020-11-03 17:45:00|5391.1|5389.3|5395.6|5393.8|5396.7|5394.9|5387.2|5385.4|0
1604425800000|2020-11-03 17:50:00|5395.7|5393.9|5384.7|5382.9|5396.2|5394.4|5381.8|5380|0
1604426100000|2020-11-03 17:55:00|5384.4|5382.6|5385|5383.2|5386.2|5384.4|5380.5|5378.7|0
1604426400000|2020-11-03 18:00:00|5385.1|5383.3|5388.8|5387|5392.2|5390.4|5384|5382.2|0
1604426700000|2020-11-03 18:05:00|5389.2|5387.4|5385.6|5383.8|5389.2|5387.4|5384|5382.2|0
1604427000000|2020-11-03 18:10:00|5385.5|5383.7|5380.7|5378.9|5388.5|5386.7|5380|5378.2|0
1604427300000|2020-11-03 18:15:00|5381.8|5380|5379.4|5377.6|5381.8|5380|5376.9|5375.1|0
1604427600000|2020-11-03 18:20:00|5379.1|5377.3|5376.7|5374.9|5381|5379.2|5372.4|5370.6|0
1604427900000|2020-11-03 18:25:00|5376.8|5375|5376|5374.2|5377.7|5375.9|5369.2|5367.4|0
1604428200000|2020-11-03 18:30:00|5376.7|5374.9|5379|5377.2|5381.7|5379.9|5375.8|5374|0
1604428500000|2020-11-03 18:35:00|5379.2|5377.4|5373.7|5371.9|5382.7|5380.9|5369|5367.2|0
1604428800000|2020-11-03 18:40:00|5373.6|5371.8|5378.2|5376.4|5381.3|5379.5|5368.6|5366.8|0
1604429100000|2020-11-03 18:45:00|5378|5376.2|5365|5363.2|5378.4|5376.6|5364.6|5362.8|0
1604429400000|2020-11-03 18:50:00|5365.2|5363.4|5355.5|5353.7|5367.3|5365.5|5354.3|5352.5|0
1604429700000|2020-11-03 18:55:00|5355.6|5353.8|5349.7|5347.9|5357.2|5355.4|5346.3|5344.5|0
1604430000000|2020-11-03 19:00:00|5349.6|5347.8|5357.3|5355.5|5359.6|5357.8|5348.4|5346.6|0
1604430300000|2020-11-03 19:05:00|5357.5|5355.7|5350.4|5348.6|5358.6|5356.8|5348.6|5346.8|0
1604430600000|2020-11-03 19:10:00|5351.5|5349.7|5368.1|5366.3|5371.8|5370|5349.6|5347.8|0
1604430900000|2020-11-03 19:15:00|5367.5|5365.7|5371.2|5369.4|5372.2|5370.4|5364.2|5362.4|0
1604431200000|2020-11-03 19:20:00|5372.8|5371|5372.6|5370.8|5376.1|5374.3|5368.2|5366.4|0
1604431500000|2020-11-03 19:25:00|5372.5|5370.7|5364.7|5362.9|5376.6|5374.8|5364.3|5362.5|0
1604431800000|2020-11-03 19:30:00|5365.2|5363.4|5374.7|5372.9|5376.5|5374.7|5360.7|5358.9|0
1604432100000|2020-11-03 19:35:00|5374.3|5372.5|5371.9|5370.1|5376.3|5374.5|5370.3|5368.5|0
1604432400000|2020-11-03 19:40:00|5372.2|5370.4|5378.3|5376.5|5380.2|5378.4|5371.1|5369.3|0
1604432700000|2020-11-03 19:45:00|5378.1|5376.3|5379.4|5377.6|5380.4|5378.6|5372.9|5371.1|0
1604433000000|2020-11-03 19:50:00|5379.6|5377.8|5378.6|5376.8|5380.6|5378.8|5376.7|5374.9|0
1604433300000|2020-11-03 19:55:00|5378.7|5376.9|5376.1|5374.3|5379.1|5377.3|5373.6|5371.8|0
1604433600000|2020-11-03 20:00:00|5376.2|5374.4|5362.8|5361|5376.3|5374.5|5362.1|5360.3|0
1604433900000|2020-11-03 20:05:00|5362.7|5360.9|5361.5|5359.7|5365.5|5363.7|5357.7|5355.9|0
1604434200000|2020-11-03 20:10:00|5360.8|5359|5366.6|5364.8|5370.9|5369.1|5360.8|5359|0
1604434500000|2020-11-03 20:15:00|5366.5|5364.7|5368.6|5366.8|5370.7|5368.9|5365|5363.2|0
1604434800000|2020-11-03 20:20:00|5370.6|5368.8|5367|5365.2|5377.2|5375.4|5364.2|5362.4|0
1604435100000|2020-11-03 20:25:00|5367.4|5365.6|5381.1|5379.3|5381.2|5379.4|5367.4|5365.6|0
1604435400000|2020-11-03 20:30:00|5381.7|5379.9|5389.3|5387.5|5390.5|5388.7|5377.4|5375.6|0
1604435700000|2020-11-03 20:35:00|5388.8|5387|5387.5|5385.7|5389.5|5387.7|5382|5380.2|0
1604436000000|2020-11-03 20:40:00|5388.9|5387.1|5379|5377.2|5396.9|5395.1|5378.7|5376.9|0
1604436300000|2020-11-03 20:45:00|5379.5|5377.7|5383.5|5381.7|5386.6|5384.8|5378.6|5376.8|0
1604436600000|2020-11-03 20:50:00|5381.6|5379.8|5389.4|5387.6|5391.1|5389.3|5376.1|5374.3|0
1604436900000|2020-11-03 20:55:00|5389.5|5387.7|5364.6|5362.8|5389.8|5388|5364.6|5362.8|0
1604437200000|2020-11-03 21:00:00|5365.2|5362.2|5357.2|5354.2|5367.4|5364.4|5357|5354|0
1604437500000|2020-11-03 21:05:00|5357.1|5354.1|5359.1|5356.1|5359.6|5356.6|5355.1|5352.1|0
1604437800000|2020-11-03 21:10:00|5359.6|5356.6|5358.3|5355.3|5360.9|5357.9|5357.4|5354.4|0
1604438100000|2020-11-03 21:15:00|5358.2|5355.2|5360|5357|5360.1|5357.1|5357.1|5354.1|0
1604438400000|2020-11-03 21:20:00|5359.9|5356.9|5360.4|5357.4|5360.8|5357.8|5359.4|5356.4|0
1604438700000|2020-11-03 21:25:00|5360.5|5357.5|5359.6|5356.6|5360.9|5357.9|5359.3|5356.3|0
1604439000000|2020-11-03 21:30:00|5359.7|5356.7|5360.2|5357.2|5360.5|5357.5|5358.7|5355.7|0
1604439300000|2020-11-03 21:35:00|5360.3|5357.3|5360|5357|5360.4|5357.4|5359.5|5356.5|0
1604439600000|2020-11-03 21:40:00|5359.8|5356.8|5360.4|5357.4|5360.5|5357.5|5359.6|5356.6|0
1604439900000|2020-11-03 21:45:00|5360.5|5357.5|5360.3|5357.3|5360.6|5357.6|5359.7|5356.7|0
1604440200000|2020-11-03 21:50:00|5360.2|5357.2|5362.3|5359.3|5362.4|5359.4|5360.2|5357.2|0
1604440500000|2020-11-03 21:55:00|5362.4|5359.4|5365.7|5362.7|5365.8|5362.8|5362.4|5359.4|0
1604440800000|2020-11-03 22:00:00|5365.6|5362.6|5365.5|5362.5|5365.6|5362.6|5364.5|5361.5|0
1604441100000|2020-11-03 22:05:00|5365.6|5362.6|5366.5|5363.5|5366.6|5363.6|5365|5362|0
1604441400000|2020-11-03 22:10:00|5366.4|5363.4|5366.7|5363.7|5366.7|5363.7|5364.7|5361.7|0
1604441700000|2020-11-03 22:15:00|5366.8|5363.8|5365.1|5362.1|5367|5364|5364.5|5361.5|0
1604442000000|2020-11-03 22:20:00|5365|5362|5365|5362|5365.5|5362.5|5363.2|5360.2|0
1604442300000|2020-11-03 22:25:00|5364.9|5361.9|5367.5|5364.5|5367.8|5364.8|5364.8|5361.8|0
1604442600000|2020-11-03 22:30:00|5367.7|5364.7|5369.6|5366.6|5370.4|5367.4|5367.7|5364.7|0
1604442900000|2020-11-03 22:35:00|5370|5367|5370|5367|5370.6|5367.6|5369.2|5366.2|0
1604443200000|2020-11-03 22:40:00|5370.1|5367.1|5373.4|5370.4|5373.5|5370.5|5370|5367|0
1604443500000|2020-11-03 22:45:00|5373.2|5370.2|5372.5|5369.5|5374.3|5371.3|5372.5|5369.5|0
1604443800000|2020-11-03 22:50:00|5372.4|5369.4|5373.2|5370.2|5373.3|5370.3|5371.5|5368.5|0
1604444100000|2020-11-03 22:55:00|5373.3|5370.3|5372.7|5369.7|5373.3|5370.3|5372.6|5369.6|0
1604444400000|2020-11-03 23:00:00|5372.5|5369.5|5373.5|5370.5|5374|5371|5367.1|5364.1|0
1604444700000|2020-11-03 23:05:00|5373.4|5370.4|5379.3|5376.3|5380.7|5377.7|5373.4|5370.4|0
1604445000000|2020-11-03 23:10:00|5379.7|5376.7|5382.8|5379.8|5384.4|5381.4|5377.8|5374.8|0
1604445300000|2020-11-03 23:15:00|5382.7|5379.7|5379.8|5376.8|5382.8|5379.8|5379.5|5376.5|0
1604445600000|2020-11-03 23:20:00|5379.7|5376.7|5379.1|5376.1|5380.1|5377.1|5378.5|5375.5|0
1604445900000|2020-11-03 23:25:00|5379|5376|5379.8|5376.8|5379.9|5376.9|5378.2|5375.2|0
1604446200000|2020-11-03 23:30:00|5379.9|5376.9|5381.9|5378.9|5382.8|5379.8|5379.8|5376.8|0
1604446500000|2020-11-03 23:35:00|5382.1|5379.1|5386.6|5383.6|5386.8|5383.8|5381.8|5378.8|0
1604446800000|2020-11-03 23:40:00|5387|5384|5386.4|5383.4|5387.5|5384.5|5386.1|5383.1|0
1604447100000|2020-11-03 23:45:00|5386.5|5383.5|5385.6|5382.6|5386.5|5383.5|5385.4|5382.4|0
1604447400000|2020-11-03 23:50:00|5385.7|5382.7|5386.8|5383.8|5387.4|5384.4|5385.6|5382.6|0
1604447700000|2020-11-03 23:55:00|5386.2|5383.2|5387.1|5384.1|5387.8|5384.8|5385.9|5382.9|0
1604448000000|2020-11-04 00:00:00|5387.2|5384.2|5385.4|5382.4|5387.3|5384.3|5383.6|5380.6|0
1604448300000|2020-11-04 00:05:00|5385.3|5382.3|5386.3|5383.3|5386.4|5383.4|5385.1|5382.1|0
1604448600000|2020-11-04 00:10:00|5386.4|5383.4|5388.6|5385.6|5388.6|5385.6|5386.2|5383.2|0
1604448900000|2020-11-04 00:15:00|5388.7|5385.7|5390.3|5387.3|5390.3|5387.3|5388.3|5385.3|0
1604449200000|2020-11-04 00:20:00|5390.2|5387.2|5387|5384|5390.9|5387.9|5387|5384|0
1604449500000|2020-11-04 00:25:00|5387.1|5384.1|5387.5|5384.5|5388.2|5385.2|5385.3|5382.3|0
1604449800000|2020-11-04 00:30:00|5387.7|5384.7|5389|5386|5389.6|5386.6|5387|5384|0
1604450100000|2020-11-04 00:35:00|5388.9|5385.9|5386.4|5383.4|5389.9|5386.9|5386.3|5383.3|0
1604450400000|2020-11-04 00:40:00|5386.3|5383.3|5383.4|5380.4|5387.8|5384.8|5383.1|5380.1|0
1604450700000|2020-11-04 00:45:00|5383.1|5380.1|5376.5|5373.5|5384.2|5381.2|5374.7|5371.7|0
1604451000000|2020-11-04 00:50:00|5376.4|5373.4|5370.3|5367.3|5376.4|5373.4|5369.4|5366.4|0
1604451300000|2020-11-04 00:55:00|5370.4|5367.4|5351.2|5346.2|5371.3|5368.3|5348.4|5343.4|0
1604451600000|2020-11-04 01:00:00|5352.8|5347.8|5368.1|5363.1|5373.9|5368.9|5351.6|5346.6|0
1604451900000|2020-11-04 01:05:00|5368.2|5363.2|5368.7|5363.7|5373.4|5368.4|5361.9|5356.9|0
1604452200000|2020-11-04 01:10:00|5368.6|5363.6|5380.2|5375.2|5381.6|5376.6|5364.8|5359.8|0
1604452500000|2020-11-04 01:15:00|5380.6|5375.6|5383.3|5378.3|5385.5|5380.5|5374.8|5369.8|0
1604452800000|2020-11-04 01:20:00|5383.2|5378.2|5389.3|5384.3|5393.1|5388.1|5379.9|5374.9|0
1604453100000|2020-11-04 01:25:00|5389.2|5384.2|5379.2|5374.2|5389.7|5384.7|5377.9|5372.9|0
1604453400000|2020-11-04 01:30:00|5379.1|5374.1|5381.5|5376.5|5387.7|5382.7|5378.6|5373.6|0
1604453700000|2020-11-04 01:35:00|5381.3|5376.3|5383|5378|5389.3|5384.3|5379.4|5374.4|0
1604454000000|2020-11-04 01:40:00|5382.9|5377.9|5398.8|5393.8|5399.9|5394.9|5381.4|5376.4|0
1604454300000|2020-11-04 01:45:00|5398.6|5393.6|5396.3|5391.3|5398.7|5393.7|5395.1|5390.1|0
1604454600000|2020-11-04 01:50:00|5396.1|5391.1|5433.2|5428.2|5439.3|5434.3|5396.1|5391.1|0
1604454900000|2020-11-04 01:55:00|5433.1|5428.1|5424.8|5419.8|5439.7|5434.7|5421.5|5416.5|0
1604455200000|2020-11-04 02:00:00|5425.3|5420.3|5420.2|5415.2|5427.7|5422.7|5416.3|5411.3|0
1604455500000|2020-11-04 02:05:00|5420|5415|5412.9|5407.9|5421.8|5416.8|5410.2|5405.2|0
1604455800000|2020-11-04 02:10:00|5412.7|5407.7|5423.8|5418.8|5426.9|5421.9|5410.7|5405.7|0
1604456100000|2020-11-04 02:15:00|5423.7|5418.7|5414.4|5409.4|5426.4|5421.4|5411.2|5406.2|0
1604456400000|2020-11-04 02:20:00|5414.7|5409.7|5393|5388|5417.4|5412.4|5393|5388|0
1604456700000|2020-11-04 02:25:00|5393.2|5388.2|5410.1|5405.1|5417.8|5412.8|5389.7|5384.7|0
1604457000000|2020-11-04 02:30:00|5410|5405|5418.8|5413.8|5419.7|5414.7|5407.2|5402.2|0
1604457300000|2020-11-04 02:35:00|5419.1|5414.1|5410.1|5405.1|5428.8|5423.8|5409|5404|0
1604457600000|2020-11-04 02:40:00|5410.5|5405.5|5421.8|5416.8|5426.1|5421.1|5405.7|5400.7|0
1604457900000|2020-11-04 02:45:00|5421.7|5416.7|5443.7|5438.7|5448.1|5443.1|5419|5414|0
1604458200000|2020-11-04 02:50:00|5443.8|5438.8|5456.5|5451.5|5463.8|5458.8|5442.5|5437.5|0
1604458500000|2020-11-04 02:55:00|5456.3|5451.3|5467.5|5462.5|5469.5|5464.5|5454.5|5449.5|0
1604458800000|2020-11-04 03:00:00|5467.3|5462.3|5501.9|5496.9|5505.5|5500.5|5466.9|5461.9|0
1604459100000|2020-11-04 03:05:00|5501.6|5496.6|5546.2|5541.2|5546.8|5541.8|5501.6|5496.6|0
1604459400000|2020-11-04 03:10:00|5545.8|5540.8|5546.8|5541.8|5571.3|5566.3|5544|5539|0
1604459700000|2020-11-04 03:15:00|5547|5542|5561.1|5556.1|5597.8|5592.8|5547|5542|0
1604460000000|2020-11-04 03:20:00|5561.4|5556.4|5545.8|5540.8|5573.4|5568.4|5542.5|5537.5|0
1604460300000|2020-11-04 03:25:00|5545.5|5540.5|5553|5548|5553.3|5548.3|5537.4|5532.4|0
1604460600000|2020-11-04 03:30:00|5553.1|5548.1|5538.5|5533.5|5564.1|5559.1|5532.9|5527.9|0
1604460900000|2020-11-04 03:35:00|5538.3|5533.3|5550.6|5545.6|5558.2|5553.2|5535.7|5530.7|0
1604461200000|2020-11-04 03:40:00|5550.5|5545.5|5554.1|5549.1|5565.8|5560.8|5549.7|5544.7|0
1604461500000|2020-11-04 03:45:00|5553.7|5548.7|5539.4|5534.4|5554.3|5549.3|5535.8|5530.8|0
1604461800000|2020-11-04 03:50:00|5539.7|5534.7|5524|5519|5543.1|5538.1|5520.7|5515.7|0
1604462100000|2020-11-04 03:55:00|5524.1|5519.1|5537.7|5532.7|5555.6|5550.6|5521.5|5516.5|0
1604462400000|2020-11-04 04:00:00|5537.6|5532.6|5529.9|5524.9|5549.6|5544.6|5519.3|5514.3|0
1604462700000|2020-11-04 04:05:00|5529.8|5524.8|5540.1|5535.1|5549.9|5544.9|5528.8|5523.8|0
1604463000000|2020-11-04 04:10:00|5540.2|5535.2|5539|5534|5546.6|5541.6|5531.1|5526.1|0
1604463300000|2020-11-04 04:15:00|5539.5|5534.5|5530.8|5525.8|5542|5537|5529.2|5524.2|0
1604463600000|2020-11-04 04:20:00|5530.4|5525.4|5519|5514|5533.6|5528.6|5507.1|5502.1|0
1604463900000|2020-11-04 04:25:00|5518.7|5513.7|5516.5|5511.5|5531.7|5526.7|5516.5|5511.5|0
1604464200000|2020-11-04 04:30:00|5516.6|5511.6|5512.2|5507.2|5519.3|5514.3|5499.3|5494.3|0
1604464500000|2020-11-04 04:35:00|5512.1|5507.1|5500.8|5495.8|5512.1|5507.1|5498.4|5493.4|0
1604464800000|2020-11-04 04:40:00|5500.7|5495.7|5480.4|5475.4|5512.4|5507.4|5478.4|5473.4|0
1604465100000|2020-11-04 04:45:00|5480.3|5475.3|5481.8|5476.8|5486.6|5481.6|5463.5|5458.5|0
1604465400000|2020-11-04 04:50:00|5482|5477|5488.7|5483.7|5501.1|5496.1|5477.1|5472.1|0
1604465700000|2020-11-04 04:55:00|5488.9|5483.9|5496.4|5491.4|5504.6|5499.6|5488.5|5483.5|0
1604466000000|2020-11-04 05:00:00|5495.9|5490.9|5496.1|5491.1|5503.4|5498.4|5477.5|5472.5|0
1604466300000|2020-11-04 05:05:00|5496.2|5491.2|5503.7|5498.7|5511.6|5506.6|5487.2|5482.2|0
1604466600000|2020-11-04 05:10:00|5504.7|5499.7|5518.8|5513.8|5528.7|5523.7|5502|5497|0
1604466900000|2020-11-04 05:15:00|5519|5514|5512|5507|5521.6|5516.6|5500.5|5495.5|0
1604467200000|2020-11-04 05:20:00|5512.1|5507.1|5499.2|5494.2|5512.3|5507.3|5493|5488|0
1604467500000|2020-11-04 05:25:00|5498.9|5493.9|5502.6|5497.6|5508.7|5503.7|5498.9|5493.9|0
1604467800000|2020-11-04 05:30:00|5502.5|5497.5|5498.6|5493.6|5506.6|5501.6|5494.6|5489.6|0
1604468100000|2020-11-04 05:35:00|5498.7|5493.7|5502|5497|5504.1|5499.1|5488.3|5483.3|0
1604468400000|2020-11-04 05:40:00|5501.7|5496.7|5492|5487|5503.5|5498.5|5489.6|5484.6|0
1604468700000|2020-11-04 05:45:00|5492.1|5487.1|5483.3|5478.3|5499.2|5494.2|5481.6|5476.6|0
1604469000000|2020-11-04 05:50:00|5483.8|5478.8|5493.1|5488.1|5496.6|5491.6|5480.6|5475.6|0
1604469300000|2020-11-04 05:55:00|5493.4|5488.4|5488.1|5483.1|5494|5489|5483|5478|0
1604469600000|2020-11-04 06:00:00|5487.5|5482.5|5477.9|5472.9|5492|5487|5477.9|5472.9|0
1604469900000|2020-11-04 06:05:00|5478.7|5473.7|5482|5477|5486.4|5481.4|5471.6|5466.6|0
1604470200000|2020-11-04 06:10:00|5482.4|5477.4|5488.8|5483.8|5495.2|5490.2|5477.5|5472.5|0
1604470500000|2020-11-04 06:15:00|5489.3|5484.3|5482.2|5477.2|5492.7|5487.7|5476.9|5471.9|0
1604470800000|2020-11-04 06:20:00|5482.1|5477.1|5485.5|5480.5|5487.1|5482.1|5480.9|5475.9|0
1604471100000|2020-11-04 06:25:00|5485.8|5480.8|5486|5481|5487.8|5482.8|5481.8|5476.8|0
1604471400000|2020-11-04 06:30:00|5486.1|5481.1|5492.6|5487.6|5495.1|5490.1|5485.3|5480.3|0
1604471700000|2020-11-04 06:35:00|5492|5487|5498.5|5493.5|5506.4|5501.4|5491.8|5486.8|0
1604472000000|2020-11-04 06:40:00|5498.6|5493.6|5479.2|5474.2|5498.6|5493.6|5478.2|5473.2|0
1604472300000|2020-11-04 06:45:00|5479.1|5474.1|5472.8|5467.8|5479.9|5474.9|5463.7|5458.7|0
1604472600000|2020-11-04 06:50:00|5472.6|5467.6|5470.3|5465.3|5478.2|5473.2|5467|5462|0
1604472900000|2020-11-04 06:55:00|5470.6|5465.6|5480.2|5475.2|5480.5|5475.5|5470.2|5465.2|0
1604473200000|2020-11-04 07:00:00|5480.4|5475.4|5477.8|5472.8|5490.1|5485.1|5474.4|5469.4|0
1604473500000|2020-11-04 07:05:00|5477.7|5472.7|5482.3|5477.3|5485.9|5480.9|5472.2|5467.2|0
1604473800000|2020-11-04 07:10:00|5482.4|5477.4|5485.4|5480.4|5487.8|5482.8|5479.3|5474.3|0
1604474100000|2020-11-04 07:15:00|5485.8|5480.8|5481.4|5476.4|5489.1|5484.1|5477.1|5472.1|0
1604474400000|2020-11-04 07:20:00|5481.6|5476.6|5476.9|5471.9|5483.1|5478.1|5459.4|5454.4|0
1604474700000|2020-11-04 07:25:00|5476.8|5471.8|5470.7|5465.7|5486.3|5481.3|5463.7|5458.7|0
1604475000000|2020-11-04 07:30:00|5470.8|5465.8|5458.5|5453.5|5479.1|5474.1|5457.1|5452.1|0
1604475300000|2020-11-04 07:35:00|5458.9|5453.9|5426|5421|5459.1|5454.1|5410.6|5405.6|0
1604475600000|2020-11-04 07:40:00|5426.5|5421.5|5414.7|5409.7|5426.5|5421.5|5391.6|5386.6|0
1604475900000|2020-11-04 07:45:00|5414.5|5409.5|5395.6|5390.6|5418.5|5413.5|5385.3|5380.3|0
1604476200000|2020-11-04 07:50:00|5394.6|5389.6|5420|5415|5423.5|5418.5|5391.1|5386.1|0
1604476500000|2020-11-04 07:55:00|5418.9|5413.9|5433.7|5428.7|5437.9|5432.9|5405.8|5400.8|0
1604476800000|2020-11-04 08:00:00|5434|5429|5427.2|5422.2|5437.7|5432.7|5421.9|5416.9|0
1604477100000|2020-11-04 08:05:00|5427.1|5422.1|5434.3|5429.3|5435.3|5430.3|5417.3|5412.3|0
1604477400000|2020-11-04 08:10:00|5434.7|5429.7|5440.5|5435.5|5449.9|5444.9|5429.9|5424.9|0
1604477700000|2020-11-04 08:15:00|5440.3|5435.3|5467.3|5462.3|5468.5|5463.5|5438.3|5433.3|0
1604478000000|2020-11-04 08:20:00|5467.4|5462.4|5475.3|5470.3|5478.8|5473.8|5459.1|5454.1|0
1604478300000|2020-11-04 08:25:00|5475.4|5470.4|5501|5496|5512.2|5507.2|5462|5457|0
1604478600000|2020-11-04 08:30:00|5500.8|5495.8|5503.1|5498.1|5507.7|5502.7|5490.3|5485.3|0
1604478900000|2020-11-04 08:35:00|5503|5498|5497.9|5492.9|5511.9|5506.9|5492.4|5487.4|0
1604479200000|2020-11-04 08:40:00|5498.5|5493.5|5488.9|5483.9|5502|5497|5486.3|5481.3|0
1604479500000|2020-11-04 08:45:00|5489|5484|5491.7|5486.7|5505.1|5500.1|5489|5484|0
1604479800000|2020-11-04 08:50:00|5491.8|5486.8|5495.2|5490.2|5501.3|5496.3|5489.3|5484.3|0
1604480100000|2020-11-04 08:55:00|5495.6|5490.6|5498.4|5493.4|5514.5|5509.5|5495|5490|0
1604480400000|2020-11-04 09:00:00|5499.3|5494.3|5475.7|5472.7|5499.3|5494.3|5471.4|5468.4|0
1604480700000|2020-11-04 09:05:00|5475.8|5472.8|5475.2|5472.2|5480|5477|5467.6|5464.6|0
1604481000000|2020-11-04 09:10:00|5475.1|5472.1|5468.4|5465.4|5476.3|5473.3|5466.3|5463.3|0
1604481300000|2020-11-04 09:15:00|5467.8|5464.8|5483.7|5480.7|5486.3|5483.3|5466.9|5463.9|0
1604481600000|2020-11-04 09:20:00|5483|5480|5486.7|5483.7|5486.7|5483.7|5480.7|5477.7|0
1604481900000|2020-11-04 09:25:00|5486.5|5483.5|5505|5502|5505|5502|5485.9|5482.9|0
1604482200000|2020-11-04 09:30:00|5504.7|5501.7|5510.7|5507.7|5512|5509|5501.9|5498.9|0
1604482500000|2020-11-04 09:35:00|5510.6|5507.6|5517.6|5514.6|5524.7|5521.7|5510.1|5507.1|0
1604482800000|2020-11-04 09:40:00|5517.4|5514.4|5507.7|5504.7|5518.6|5515.6|5501.8|5498.8|0
1604483100000|2020-11-04 09:45:00|5507.4|5504.4|5514.9|5511.9|5516.4|5513.4|5506.9|5503.9|0
1604483400000|2020-11-04 09:50:00|5515.5|5512.5|5519.7|5516.7|5522.2|5519.2|5514.1|5511.1|0
1604483700000|2020-11-04 09:55:00|5518.5|5515.5|5515.9|5512.9|5521.8|5518.8|5515.3|5512.3|0
1604484000000|2020-11-04 10:00:00|5515.8|5512.8|5507.7|5504.7|5516.9|5513.9|5507.3|5504.3|0
1604484300000|2020-11-04 10:05:00|5507.4|5504.4|5508.5|5505.5|5510.1|5507.1|5505.5|5502.5|0
1604484600000|2020-11-04 10:10:00|5508.4|5505.4|5507.3|5504.3|5509.5|5506.5|5507|5504|0
1604484900000|2020-11-04 10:15:00|5507.4|5504.4|5496.3|5493.3|5508.3|5505.3|5496.3|5493.3|0
1604485200000|2020-11-04 10:20:00|5497.2|5494.2|5495.8|5492.8|5497.3|5494.3|5493.3|5490.3|0
1604485500000|2020-11-04 10:25:00|5496|5493|5494.6|5491.6|5498|5495|5494.2|5491.2|0
1604485800000|2020-11-04 10:30:00|5494.4|5491.4|5481.8|5478.8|5494.4|5491.4|5481|5478|0
1604486100000|2020-11-04 10:35:00|5481.7|5478.7|5481.3|5478.3|5481.9|5478.9|5477.8|5474.8|0
1604486400000|2020-11-04 10:40:00|5481.5|5478.5|5480.6|5477.6|5482.7|5479.7|5478.9|5475.9|0
1604486700000|2020-11-04 10:45:00|5480.8|5477.8|5488|5485|5488.8|5485.8|5480.4|5477.4|0
1604487000000|2020-11-04 10:50:00|5488.8|5485.8|5500|5497|5500.5|5497.5|5488.7|5485.7|0
1604487300000|2020-11-04 10:55:00|5500.1|5497.1|5499.9|5496.9|5501.5|5498.5|5499.2|5496.2|0
1604487600000|2020-11-04 11:00:00|5499.8|5496.8|5497.6|5494.6|5501.1|5498.1|5497|5494|0
1604487900000|2020-11-04 11:05:00|5497.3|5494.3|5493.1|5490.1|5499.4|5496.4|5493.1|5490.1|0
1604488200000|2020-11-04 11:10:00|5493|5490|5501.5|5498.5|5501.9|5498.9|5492.6|5489.6|0
1604488500000|2020-11-04 11:15:00|5501.3|5498.3|5495.6|5492.6|5502.6|5499.6|5495|5492|0
1604488800000|2020-11-04 11:20:00|5495.7|5492.7|5487.6|5484.6|5495.8|5492.8|5485.5|5482.5|0
1604489100000|2020-11-04 11:25:00|5487.8|5484.8|5481.5|5478.5|5488.4|5485.4|5481.2|5478.2|0
1604489400000|2020-11-04 11:30:00|5481.4|5478.4|5487.3|5484.3|5489.3|5486.3|5480.1|5477.1|0
1604489700000|2020-11-04 11:35:00|5487.2|5484.2|5493.7|5490.7|5494.7|5491.7|5487|5484|0
1604490000000|2020-11-04 11:40:00|5493.8|5490.8|5507.7|5504.7|5508.8|5505.8|5493.5|5490.5|0
1604490300000|2020-11-04 11:45:00|5508|5505|5509.7|5506.7|5514.8|5511.8|5507.9|5504.9|0
1604490600000|2020-11-04 11:50:00|5510.3|5507.3|5503.8|5500.8|5510.3|5507.3|5503.8|5500.8|0
1604490900000|2020-11-04 11:55:00|5504.9|5501.9|5502.9|5499.9|5506.8|5503.8|5501.5|5498.5|0
1604491200000|2020-11-04 12:00:00|5501|5498|5476.8|5473.8|5501|5498|5476.6|5473.6|0
1604491500000|2020-11-04 12:05:00|5476.7|5473.7|5482.7|5479.7|5485.7|5482.7|5475.7|5472.7|0
1604491800000|2020-11-04 12:10:00|5482.6|5479.6|5505.2|5502.2|5505.8|5502.8|5480.8|5477.8|0
1604492100000|2020-11-04 12:15:00|5505.3|5502.3|5505.2|5502.2|5506.3|5503.3|5499.1|5496.1|0
1604492400000|2020-11-04 12:20:00|5505.1|5502.1|5516.3|5513.3|5517.1|5514.1|5505.1|5502.1|0
1604492700000|2020-11-04 12:25:00|5516.2|5513.2|5518.3|5515.3|5518.7|5515.7|5515.8|5512.8|0
1604493000000|2020-11-04 12:30:00|5517.9|5514.9|5515.7|5512.7|5519.1|5516.1|5512|5509|0
1604493300000|2020-11-04 12:35:00|5515.4|5512.4|5529.2|5526.2|5530.8|5527.8|5514.6|5511.6|0
1604493600000|2020-11-04 12:40:00|5529.5|5526.5|5531.9|5528.9|5538.5|5535.5|5528.9|5525.9|0
1604493900000|2020-11-04 12:45:00|5532.1|5529.1|5528.8|5525.8|5533.3|5530.3|5528.1|5525.1|0
1604494200000|2020-11-04 12:50:00|5528.7|5525.7|5536.1|5533.1|5536.1|5533.1|5526.4|5523.4|0
1604494500000|2020-11-04 12:55:00|5536|5533|5535.4|5532.4|5537.2|5534.2|5532.8|5529.8|0
1604494800000|2020-11-04 13:00:00|5535.1|5532.1|5538|5535|5539.6|5536.6|5533.1|5530.1|0
1604495100000|2020-11-04 13:05:00|5538.2|5535.2|5556.9|5553.9|5556.9|5553.9|5538.2|5535.2|0
1604495400000|2020-11-04 13:10:00|5556.7|5553.7|5546.9|5543.9|5556.7|5553.7|5546.4|5543.4|0
1604495700000|2020-11-04 13:15:00|5547.3|5544.3|5540.8|5537.8|5547.9|5544.9|5540.6|5537.6|0
1604496000000|2020-11-04 13:20:00|5540.3|5537.3|5544.7|5541.7|5544.7|5541.7|5536.3|5533.3|0
1604496300000|2020-11-04 13:25:00|5544.8|5541.8|5564.6|5561.6|5565.2|5562.2|5544.6|5541.6|0
1604496600000|2020-11-04 13:30:00|5564.7|5561.7|5555.5|5552.5|5564.7|5561.7|5553.3|5550.3|0
1604496900000|2020-11-04 13:35:00|5555.7|5552.7|5553.4|5550.4|5556.8|5553.8|5551.7|5548.7|0
1604497200000|2020-11-04 13:40:00|5553.3|5550.3|5549.4|5546.4|5554.2|5551.2|5549|5546|0
1604497500000|2020-11-04 13:45:00|5548.8|5545.8|5551.4|5548.4|5552|5549|5547.7|5544.7|0
1604497800000|2020-11-04 13:50:00|5551.5|5548.5|5555.4|5552.4|5555.5|5552.5|5550.6|5547.6|0
1604498100000|2020-11-04 13:55:00|5555.3|5552.3|5548.2|5545.2|5555.3|5552.3|5546.6|5543.6|0
1604498400000|2020-11-04 14:00:00|5547.6|5544.6|5545.6|5542.6|5548.5|5545.5|5545.6|5542.6|0
1604498700000|2020-11-04 14:05:00|5545.5|5542.5|5532.5|5529.5|5545.7|5542.7|5531.4|5528.4|0
1604499000000|2020-11-04 14:10:00|5532.8|5529.8|5514.3|5511.3|5532.8|5529.8|5514.2|5511.2|0
1604499300000|2020-11-04 14:15:00|5515.3|5512.3|5521.4|5518.4|5524.9|5521.9|5515.3|5512.3|0
1604499600000|2020-11-04 14:20:00|5521.1|5518.1|5517.9|5514.9|5522.8|5519.8|5517.9|5514.9|0
1604499900000|2020-11-04 14:25:00|5517.7|5514.7|5517|5514|5522.6|5519.6|5513.6|5510.6|0
1604500200000|2020-11-04 14:30:00|5513.3|5510.3|5543.2|5541.4|5549.8|5548|5513.3|5510.3|0
1604500500000|2020-11-04 14:35:00|5543|5541.2|5498.7|5496.9|5546.8|5545|5494.8|5493|0
1604500800000|2020-11-04 14:40:00|5499.2|5497.4|5512.5|5510.7|5514.9|5513.1|5485|5483.2|0
1604501100000|2020-11-04 14:45:00|5512.6|5510.8|5503.7|5501.9|5520.3|5518.5|5496.6|5494.8|0
1604501400000|2020-11-04 14:50:00|5504.1|5502.3|5498.7|5496.9|5508.7|5506.9|5486.2|5484.4|0
1604501700000|2020-11-04 14:55:00|5497.3|5495.5|5520.4|5518.6|5521.5|5519.7|5495.7|5493.9|0
1604502000000|2020-11-04 15:00:00|5520.6|5518.8|5540.1|5538.3|5540.1|5538.3|5511.7|5509.9|0
1604502300000|2020-11-04 15:05:00|5540|5538.2|5554.2|5552.4|5555.2|5553.4|5538.3|5536.5|0
1604502600000|2020-11-04 15:10:00|5555.4|5553.6|5566.8|5565|5568.1|5566.3|5548.8|5547|0
1604502900000|2020-11-04 15:15:00|5566.9|5565.1|5569.7|5567.9|5575.3|5573.5|5552.4|5550.6|0
1604503200000|2020-11-04 15:20:00|5569.9|5568.1|5582.2|5580.4|5588.1|5586.3|5569.9|5568.1|0
1604503500000|2020-11-04 15:25:00|5581.2|5579.4|5577.3|5575.5|5588.8|5587|5574.1|5572.3|0
1604503800000|2020-11-04 15:30:00|5577.4|5575.6|5575.5|5573.7|5580.3|5578.5|5566.1|5564.3|0
1604504100000|2020-11-04 15:35:00|5575.7|5573.9|5555.3|5553.5|5578|5576.2|5552.1|5550.3|0
1604504400000|2020-11-04 15:40:00|5555.6|5553.8|5556.2|5554.4|5563|5561.2|5553|5551.2|0
1604504700000|2020-11-04 15:45:00|5556.6|5554.8|5575.1|5573.3|5577.3|5575.5|5556.6|5554.8|0
1604505000000|2020-11-04 15:50:00|5575|5573.2|5577.7|5575.9|5579.2|5577.4|5561.4|5559.6|0
1604505300000|2020-11-04 15:55:00|5577.6|5575.8|5579|5577.2|5581.6|5579.8|5570.7|5568.9|0
1604505600000|2020-11-04 16:00:00|5579.3|5577.5|5568.7|5566.9|5583.1|5581.3|5568.4|5566.6|0
1604505900000|2020-11-04 16:05:00|5570.3|5568.5|5550.9|5549.1|5571|5569.2|5550.5|5548.7|0
1604506200000|2020-11-04 16:10:00|5551|5549.2|5559.2|5557.4|5559.9|5558.1|5548.8|5547|0
1604506500000|2020-11-04 16:15:00|5560.2|5558.4|5563.9|5562.1|5564.6|5562.8|5549.8|5548|0
1604506800000|2020-11-04 16:20:00|5564.2|5562.4|5574|5572.2|5574.3|5572.5|5561.6|5559.8|0
1604507100000|2020-11-04 16:25:00|5573.9|5572.1|5571.1|5569.3|5580.3|5578.5|5567.5|5565.7|0
1604507400000|2020-11-04 16:30:00|5570.3|5568.5|5579.9|5578.1|5583|5581.2|5570.3|5568.5|0
1604507700000|2020-11-04 16:35:00|5580.3|5578.5|5585.7|5583.9|5586.6|5584.8|5579.8|5578|0
1604508000000|2020-11-04 16:40:00|5585.9|5584.1|5586.9|5585.1|5589.3|5587.5|5581.5|5579.7|0
1604508300000|2020-11-04 16:45:00|5587.2|5585.4|5592.2|5590.4|5595.4|5593.6|5586.6|5584.8|0
1604508600000|2020-11-04 16:50:00|5591.2|5589.4|5597|5595.2|5600.5|5598.7|5591.2|5589.4|0
1604508900000|2020-11-04 16:55:00|5596.4|5594.6|5601.4|5599.6|5606.3|5604.5|5595.3|5593.5|0
1604509200000|2020-11-04 17:00:00|5601.2|5599.4|5608.1|5606.3|5610|5608.2|5600|5598.2|0
1604509500000|2020-11-04 17:05:00|5607.7|5605.9|5603.9|5602.1|5609.2|5607.4|5599|5597.2|0
1604509800000|2020-11-04 17:10:00|5604.3|5602.5|5606.9|5605.1|5608.5|5606.7|5597.9|5596.1|0
1604510100000|2020-11-04 17:15:00|5607.1|5605.3|5610.4|5608.6|5613.1|5611.3|5600.7|5598.9|0
1604510400000|2020-11-04 17:20:00|5610.3|5608.5|5616.7|5614.9|5617|5615.2|5608.5|5606.7|0
1604510700000|2020-11-04 17:25:00|5615.6|5613.8|5611.2|5609.4|5615.6|5613.8|5604.8|5603|0
1604511000000|2020-11-04 17:30:00|5611.4|5609.6|5619.7|5617.9|5620.3|5618.5|5611.4|5609.6|0
1604511300000|2020-11-04 17:35:00|5619.8|5618|5618.6|5616.8|5622.1|5620.3|5615|5613.2|0
1604511600000|2020-11-04 17:40:00|5619|5617.2|5626.3|5624.5|5627.3|5625.5|5619|5617.2|0
1604511900000|2020-11-04 17:45:00|5626.7|5624.9|5621.1|5619.3|5627.7|5625.9|5619.7|5617.9|0
1604512200000|2020-11-04 17:50:00|5621.5|5619.7|5616|5614.2|5623.9|5622.1|5612.7|5610.9|0
1604512500000|2020-11-04 17:55:00|5616.5|5614.7|5605.6|5603.8|5617.8|5616|5605|5603.2|0
1604512800000|2020-11-04 18:00:00|5606.5|5604.7|5598.6|5596.8|5608.6|5606.8|5595.4|5593.6|0
1604513100000|2020-11-04 18:05:00|5598.5|5596.7|5586.6|5584.8|5599.3|5597.5|5582.2|5580.4|0
1604513400000|2020-11-04 18:10:00|5586.4|5584.6|5583.8|5582|5587.7|5585.9|5576.9|5575.1|0
1604513700000|2020-11-04 18:15:00|5584|5582.2|5585.9|5584.1|5592.8|5591|5582|5580.2|0
1604514000000|2020-11-04 18:20:00|5586.2|5584.4|5588.2|5586.4|5589.4|5587.6|5581.9|5580.1|0
1604514300000|2020-11-04 18:25:00|5588.1|5586.3|5595.4|5593.6|5595.5|5593.7|5584|5582.2|0
1604514600000|2020-11-04 18:30:00|5595.5|5593.7|5602.1|5600.3|5604.5|5602.7|5589.1|5587.3|0
1604514900000|2020-11-04 18:35:00|5601.1|5599.3|5601.4|5599.6|5606.2|5604.4|5600.8|5599|0
1604515200000|2020-11-04 18:40:00|5601.5|5599.7|5576.5|5574.7|5601.9|5600.1|5572.6|5570.8|0
1604515500000|2020-11-04 18:45:00|5577.3|5575.5|5580.6|5578.8|5589.1|5587.3|5576.5|5574.7|0
1604515800000|2020-11-04 18:50:00|5580.5|5578.7|5588.4|5586.6|5589.2|5587.4|5577.9|5576.1|0
1604516100000|2020-11-04 18:55:00|5588.3|5586.5|5593.9|5592.1|5596.9|5595.1|5585.3|5583.5|0
1604516400000|2020-11-04 19:00:00|5594.3|5592.5|5591.4|5589.6|5601.5|5599.7|5589.4|5587.6|0
1604516700000|2020-11-04 19:05:00|5591.2|5589.4|5596.1|5594.3|5601.4|5599.6|5586.9|5585.1|0
1604517000000|2020-11-04 19:10:00|5597.4|5595.6|5601.1|5599.3|5604.8|5603|5597.3|5595.5|0
1604517300000|2020-11-04 19:15:00|5601.5|5599.7|5594.5|5592.7|5602.2|5600.4|5590.2|5588.4|0
1604517600000|2020-11-04 19:20:00|5594.7|5592.9|5605.5|5603.7|5607.4|5605.6|5594.4|5592.6|0
1604517900000|2020-11-04 19:25:00|5605.1|5603.3|5598.1|5596.3|5605.5|5603.7|5596.5|5594.7|0
1604518200000|2020-11-04 19:30:00|5599.2|5597.4|5595.1|5593.3|5602.1|5600.3|5590.7|5588.9|0
1604518500000|2020-11-04 19:35:00|5595.7|5593.9|5594.7|5592.9|5601|5599.2|5592.9|5591.1|0
1604518800000|2020-11-04 19:40:00|5594.4|5592.6|5585.4|5583.6|5595.1|5593.3|5580.5|5578.7|0
1604519100000|2020-11-04 19:45:00|5585.7|5583.9|5598.7|5596.9|5603.3|5601.5|5585|5583.2|0
1604519400000|2020-11-04 19:50:00|5598.3|5596.5|5607.8|5606|5610.3|5608.5|5598.3|5596.5|0
1604519700000|2020-11-04 19:55:00|5607.9|5606.1|5604.4|5602.6|5609|5607.2|5600.1|5598.3|0
1604520000000|2020-11-04 20:00:00|5604.9|5603.1|5596.3|5594.5|5612.8|5611|5596.3|5594.5|0
1604520300000|2020-11-04 20:05:00|5594.4|5592.6|5602.3|5600.5|5604.1|5602.3|5589.1|5587.3|0
1604520600000|2020-11-04 20:10:00|5602.4|5600.6|5598.1|5596.3|5602.4|5600.6|5594.2|5592.4|0
1604520900000|2020-11-04 20:15:00|5597.6|5595.8|5577.7|5575.9|5597.6|5595.8|5577.1|5575.3|0
1604521200000|2020-11-04 20:20:00|5577.5|5575.7|5590.4|5588.6|5590.7|5588.9|5576.7|5574.9|0
1604521500000|2020-11-04 20:25:00|5590.5|5588.7|5582.1|5580.3|5593.5|5591.7|5581.8|5580|0
1604521800000|2020-11-04 20:30:00|5583.5|5581.7|5585.9|5584.1|5590.3|5588.5|5576.6|5574.8|0
1604522100000|2020-11-04 20:35:00|5585.8|5584|5591.5|5589.7|5592.6|5590.8|5582.9|5581.1|0
1604522400000|2020-11-04 20:40:00|5591.3|5589.5|5585.2|5583.4|5592.1|5590.3|5583.4|5581.6|0
1604522700000|2020-11-04 20:45:00|5585.1|5583.3|5585.3|5583.5|5595.4|5593.6|5581.2|5579.4|0
1604523000000|2020-11-04 20:50:00|5583.7|5581.9|5609.4|5607.6|5609.4|5607.6|5582.8|5581|0
1604523300000|2020-11-04 20:55:00|5607.9|5606.1|5598.5|5596.7|5607.9|5606.1|5591.8|5590|0
1604523600000|2020-11-04 21:00:00|5599.3|5596.3|5605.3|5602.3|5607.2|5604.2|5598.1|5595.1|0
1604523900000|2020-11-04 21:05:00|5605.4|5602.4|5610.5|5607.5|5611|5608|5603.6|5600.6|0
1604524200000|2020-11-04 21:10:00|5610.4|5607.4|5609|5606|5611.2|5608.2|5609|5606|0
1604524500000|2020-11-04 21:15:00|5608.9|5605.9|5608.4|5605.4|5609.9|5606.9|5608.2|5605.2|0
1604524800000|2020-11-04 21:20:00|5608.5|5605.5|5610.1|5607.1|5610.2|5607.2|5608.3|5605.3|0
1604525100000|2020-11-04 21:25:00|5610|5607|5609.6|5606.6|5610.9|5607.9|5609.2|5606.2|0
1604525400000|2020-11-04 21:30:00|5609.5|5606.5|5614.7|5611.7|5615.3|5612.3|5609.5|5606.5|0
1604525700000|2020-11-04 21:35:00|5614.8|5611.8|5617.9|5614.9|5618.6|5615.6|5614.5|5611.5|0
1604526000000|2020-11-04 21:40:00|5617.7|5614.7|5620.8|5617.8|5621.2|5618.2|5617.6|5614.6|0
1604526300000|2020-11-04 21:45:00|5620.6|5617.6|5622.9|5619.9|5623|5620|5620.6|5617.6|0
1604526600000|2020-11-04 21:50:00|5622.8|5619.8|5619.9|5616.9|5624|5621|5619.8|5616.8|0
1604526900000|2020-11-04 21:55:00|5619.7|5616.7|5617.8|5614.8|5620|5617|5615.5|5612.5|0
1604527200000|2020-11-04 22:00:00|5619.3|5616.3|5618.1|5615.1|5620.1|5617.1|5617.3|5614.3|0
1604527500000|2020-11-04 22:05:00|5618.3|5615.3|5619.3|5616.3|5619.3|5616.3|5616.7|5613.7|0
1604527800000|2020-11-04 22:10:00|5619.4|5616.4|5619.5|5616.5|5621.8|5618.8|5618.6|5615.6|0
1604528100000|2020-11-04 22:15:00|5619.4|5616.4|5623.2|5620.2|5623.2|5620.2|5619.4|5616.4|0
1604528400000|2020-11-04 22:20:00|5623.1|5620.1|5624|5621|5624.4|5621.4|5622.1|5619.1|0
1604528700000|2020-11-04 22:25:00|5624.1|5621.1|5624.2|5621.2|5625.5|5622.5|5623.7|5620.7|0
1604529000000|2020-11-04 22:30:00|5624.1|5621.1|5624.1|5621.1|5624.5|5621.5|5623.7|5620.7|0
1604529300000|2020-11-04 22:35:00|5624.3|5621.3|5623.4|5620.4|5624.3|5621.3|5623.4|5620.4|0
1604529600000|2020-11-04 22:40:00|5623.5|5620.5|5623.1|5620.1|5624.5|5621.5|5622.6|5619.6|0
1604529900000|2020-11-04 22:45:00|5623|5620|5623|5620|5623.9|5620.9|5622.5|5619.5|0
1604530200000|2020-11-04 22:50:00|5623.1|5620.1|5622.2|5619.2|5623.6|5620.6|5621.6|5618.6|0
1604530500000|2020-11-04 22:55:00|5622.3|5619.3|5621.2|5618.2|5622.8|5619.8|5620.9|5617.9|0
1604530800000|2020-11-04 23:00:00|5621.1|5618.1|5617.3|5614.3|5621.3|5618.3|5617|5614|0
1604531100000|2020-11-04 23:05:00|5617.4|5614.4|5616.9|5613.9|5617.5|5614.5|5615.7|5612.7|0
1604531400000|2020-11-04 23:10:00|5617|5614|5617|5614|5617.6|5614.6|5615.8|5612.8|0
1604531700000|2020-11-04 23:15:00|5617.1|5614.1|5619.4|5616.4|5620.7|5617.7|5616.1|5613.1|0
1604532000000|2020-11-04 23:20:00|5619.5|5616.5|5621.7|5618.7|5622.1|5619.1|5619.5|5616.5|0
1604532300000|2020-11-04 23:25:00|5621.8|5618.8|5621.8|5618.8|5622.3|5619.3|5620.7|5617.7|0
1604532600000|2020-11-04 23:30:00|5621.7|5618.7|5621.3|5618.3|5622.4|5619.4|5621|5618|0
1604532900000|2020-11-04 23:35:00|5621.2|5618.2|5615.6|5612.6|5621.2|5618.2|5615.4|5612.4|0
1604533200000|2020-11-04 23:40:00|5615.7|5612.7|5613.6|5610.6|5616.2|5613.2|5613.4|5610.4|0
1604533500000|2020-11-04 23:45:00|5613.8|5610.8|5611.5|5608.5|5614.8|5611.8|5611.2|5608.2|0
1604533800000|2020-11-04 23:50:00|5611.4|5608.4|5615.3|5612.3|5615.9|5612.9|5611|5608|0
1604534100000|2020-11-04 23:55:00|5615.5|5612.5|5614.3|5611.3|5615.7|5612.7|5614.3|5611.3|0
1604534400000|2020-11-05 00:00:00|5614.2|5611.2|5614.9|5611.9|5616|5613|5613.1|5610.1|0
1604534700000|2020-11-05 00:05:00|5615.5|5612.5|5616.4|5613.4|5616.6|5613.6|5615|5612|0
1604535000000|2020-11-05 00:10:00|5616.5|5613.5|5615.9|5612.9|5617.4|5614.4|5615.8|5612.8|0
1604535300000|2020-11-05 00:15:00|5615.4|5612.4|5616.3|5613.3|5617.2|5614.2|5615.4|5612.4|0
1604535600000|2020-11-05 00:20:00|5616.2|5613.2|5615.5|5612.5|5616.5|5613.5|5614.7|5611.7|0
1604535900000|2020-11-05 00:25:00|5615.6|5612.6|5617.2|5614.2|5617.6|5614.6|5615.5|5612.5|0
1604536200000|2020-11-05 00:30:00|5617.3|5614.3|5619.2|5616.2|5619.6|5616.6|5617.2|5614.2|0
1604536500000|2020-11-05 00:35:00|5619.1|5616.1|5618.2|5615.2|5619.7|5616.7|5618.2|5615.2|0
1604536800000|2020-11-05 00:40:00|5618.3|5615.3|5621.3|5618.3|5621.3|5618.3|5618.3|5615.3|0
1604537100000|2020-11-05 00:45:00|5621.4|5618.4|5620.1|5617.1|5621.7|5618.7|5618.9|5615.9|0
1604537400000|2020-11-05 00:50:00|5621.4|5618.4|5620.5|5617.5|5626.4|5623.4|5620.3|5617.3|0
1604537700000|2020-11-05 00:55:00|5620.6|5617.6|5624.6|5619.6|5624.9|5621.2|5619.5|5616.5|0
1604538000000|2020-11-05 01:00:00|5624.8|5619.8|5628.9|5623.9|5634.7|5629.7|5624.6|5619.6|0
1604538300000|2020-11-05 01:05:00|5628.8|5623.8|5623.4|5618.4|5629.9|5624.9|5620|5615|0
1604538600000|2020-11-05 01:10:00|5623.3|5618.3|5620.8|5615.8|5625.3|5620.3|5619.8|5614.8|0
1604538900000|2020-11-05 01:15:00|5620.7|5615.7|5624.3|5619.3|5624.8|5619.8|5619.9|5614.9|0
1604539200000|2020-11-05 01:20:00|5624.4|5619.4|5622.9|5617.9|5628.5|5623.5|5621.3|5616.3|0
1604539500000|2020-11-05 01:25:00|5623|5618|5630.1|5625.1|5631.6|5626.6|5622.7|5617.7|0
1604539800000|2020-11-05 01:30:00|5629.9|5624.9|5622.3|5617.3|5630.5|5625.5|5618.5|5613.5|0
1604540100000|2020-11-05 01:35:00|5622.7|5617.7|5621.6|5616.6|5624.9|5619.9|5618.6|5613.6|0
1604540400000|2020-11-05 01:40:00|5622.3|5617.3|5622.6|5617.6|5624.5|5619.5|5620.4|5615.4|0
1604540700000|2020-11-05 01:45:00|5622.7|5617.7|5622.5|5617.5|5626.7|5621.7|5622.5|5617.5|0
1604541000000|2020-11-05 01:50:00|5622.9|5617.9|5618.7|5613.7|5623.8|5618.8|5618.6|5613.6|0
1604541300000|2020-11-05 01:55:00|5618.8|5613.8|5621.1|5616.1|5623.2|5618.2|5618.7|5613.7|0
1604541600000|2020-11-05 02:00:00|5622.1|5617.1|5625.6|5620.6|5626|5621|5622|5617|0
1604541900000|2020-11-05 02:05:00|5625.7|5620.7|5624.4|5619.4|5625.9|5620.9|5618.7|5613.7|0
1604542200000|2020-11-05 02:10:00|5624.3|5619.3|5615.5|5610.5|5624.3|5619.3|5613.6|5608.6|0
1604542500000|2020-11-05 02:15:00|5615.8|5610.8|5604.7|5599.7|5617.3|5612.3|5604.4|5599.4|0
1604542800000|2020-11-05 02:20:00|5604.6|5599.6|5596.8|5591.8|5608.9|5603.9|5595|5590|0
1604543100000|2020-11-05 02:25:00|5596.9|5591.9|5602.6|5597.6|5602.6|5597.6|5595.9|5590.9|0
1604543400000|2020-11-05 02:30:00|5602.7|5597.7|5608.1|5603.1|5608.2|5603.2|5600.8|5595.8|0
1604543700000|2020-11-05 02:35:00|5608.4|5603.4|5610.3|5605.3|5612.8|5607.8|5607.9|5602.9|0
1604544000000|2020-11-05 02:40:00|5610.1|5605.1|5612.1|5607.1|5615.9|5610.9|5609.8|5604.8|0
1604544300000|2020-11-05 02:45:00|5612|5607|5617|5612|5617.4|5612.4|5612|5607|0
1604544600000|2020-11-05 02:50:00|5617.2|5612.2|5615.9|5610.9|5619.3|5614.3|5613.9|5608.9|0
1604544900000|2020-11-05 02:55:00|5616|5611|5616.3|5611.3|5617.7|5612.7|5614|5609|0
1604545200000|2020-11-05 03:00:00|5616.2|5611.2|5629|5624|5629|5624|5616.1|5611.1|0
1604545500000|2020-11-05 03:05:00|5629.3|5624.3|5625.5|5620.5|5629.3|5624.3|5623|5618|0
1604545800000|2020-11-05 03:10:00|5625.3|5620.3|5622.3|5617.3|5625.3|5620.3|5619.2|5614.2|0
1604546100000|2020-11-05 03:15:00|5622.5|5617.5|5630.8|5625.8|5631.5|5626.5|5621.1|5616.1|0
1604546400000|2020-11-05 03:20:00|5631.1|5626.1|5639.9|5634.9|5641.5|5636.5|5629|5624|0
1604546700000|2020-11-05 03:25:00|5640|5635|5650.5|5645.5|5650.5|5645.5|5636.4|5631.4|0
1604547000000|2020-11-05 03:30:00|5650.7|5645.7|5650.8|5645.8|5655.9|5650.9|5647|5642|0
1604547300000|2020-11-05 03:35:00|5650.7|5645.7|5676.5|5671.5|5680.1|5675.1|5648.9|5643.9|0
1604547600000|2020-11-05 03:40:00|5677|5672|5677.4|5672.4|5692.1|5687.1|5674.4|5669.4|0
1604547900000|2020-11-05 03:45:00|5677.3|5672.3|5681.6|5676.6|5685.7|5680.7|5671.1|5666.1|0
1604548200000|2020-11-05 03:50:00|5682.3|5677.3|5684.4|5679.4|5696.1|5691.1|5681.4|5676.4|0
1604548500000|2020-11-05 03:55:00|5684.5|5679.5|5678.5|5673.5|5684.5|5679.5|5676.1|5671.1|0
1604548800000|2020-11-05 04:00:00|5678.4|5673.4|5677|5672|5679.3|5674.3|5674.4|5669.4|0
1604549100000|2020-11-05 04:05:00|5677.1|5672.1|5673.5|5668.5|5679.8|5674.8|5671.3|5666.3|0
1604549400000|2020-11-05 04:10:00|5673.6|5668.6|5678.4|5673.4|5687.2|5682.2|5668.6|5663.6|0
1604549700000|2020-11-05 04:15:00|5678.5|5673.5|5678|5673|5682.5|5677.5|5677.6|5672.6|0
1604550000000|2020-11-05 04:20:00|5677.9|5672.9|5669.4|5664.4|5678.8|5673.8|5666.7|5661.7|0
1604550300000|2020-11-05 04:25:00|5669.7|5664.7|5665.6|5660.6|5669.9|5664.9|5663.8|5658.8|0
1604550600000|2020-11-05 04:30:00|5665.7|5660.7|5670.4|5665.4|5676.7|5671.7|5665.7|5660.7|0
1604550900000|2020-11-05 04:35:00|5670.2|5665.2|5674|5669|5675.5|5670.5|5670|5665|0
1604551200000|2020-11-05 04:40:00|5673.9|5668.9|5670.6|5665.6|5679.7|5674.7|5670.1|5665.1|0
1604551500000|2020-11-05 04:45:00|5670.7|5665.7|5669.7|5664.7|5673.4|5668.4|5666.4|5661.4|0
1604551800000|2020-11-05 04:50:00|5669.5|5664.5|5673.4|5668.4|5676.6|5671.6|5669.3|5664.3|0
1604552100000|2020-11-05 04:55:00|5673.3|5668.3|5673.3|5668.3|5676.2|5671.2|5671.3|5666.3|0
1604552400000|2020-11-05 05:00:00|5673|5668|5666.5|5661.5|5674|5669|5663.8|5658.8|0
1604552700000|2020-11-05 05:05:00|5666.3|5661.3|5668.5|5663.5|5670.4|5665.4|5664.6|5659.6|0
1604553000000|2020-11-05 05:10:00|5668|5663|5671.3|5666.3|5672.4|5667.4|5666.9|5661.9|0
1604553300000|2020-11-05 05:15:00|5671.2|5666.2|5677.4|5672.4|5680.9|5675.9|5669.6|5664.6|0
1604553600000|2020-11-05 05:20:00|5677.5|5672.5|5671|5666|5678.7|5673.7|5668.9|5663.9|0
1604553900000|2020-11-05 05:25:00|5671.5|5666.5|5671.5|5666.5|5675.3|5670.3|5669.6|5664.6|0
1604554200000|2020-11-05 05:30:00|5671.7|5666.7|5670.9|5665.9|5673.1|5668.1|5668.2|5663.2|0
1604554500000|2020-11-05 05:35:00|5671|5666|5678.1|5673.1|5681|5676|5670.6|5665.6|0
1604554800000|2020-11-05 05:40:00|5678.2|5673.2|5677.5|5672.5|5678.8|5673.8|5674|5669|0
1604555100000|2020-11-05 05:45:00|5677.6|5672.6|5676.8|5671.8|5679|5674|5675.1|5670.1|0
1604555400000|2020-11-05 05:50:00|5677|5672|5680.3|5675.3|5680.3|5675.3|5675.8|5670.8|0
1604555700000|2020-11-05 05:55:00|5680.5|5675.5|5687.4|5682.4|5692.2|5687.2|5679.8|5674.8|0
1604556000000|2020-11-05 06:00:00|5686.9|5681.9|5679.9|5674.9|5690.5|5685.5|5679.2|5674.2|0
1604556300000|2020-11-05 06:05:00|5679.4|5674.4|5672|5667|5682.2|5677.2|5670.4|5665.4|0
1604556600000|2020-11-05 06:10:00|5672.1|5667.1|5669|5664|5673.9|5668.9|5666.4|5661.4|0
1604556900000|2020-11-05 06:15:00|5668.4|5663.4|5663.8|5658.8|5670.6|5665.6|5662.1|5657.1|0
1604557200000|2020-11-05 06:20:00|5663.7|5658.7|5662.6|5657.6|5666.2|5661.2|5660.5|5655.5|0
1604557500000|2020-11-05 06:25:00|5662.2|5657.2|5656.2|5651.2|5662.3|5657.3|5651.5|5646.5|0
1604557800000|2020-11-05 06:30:00|5655.2|5650.2|5659.5|5654.5|5659.7|5654.7|5653.8|5648.8|0
1604558100000|2020-11-05 06:35:00|5659.6|5654.6|5666.7|5661.7|5669.9|5664.9|5656.3|5651.3|0
1604558400000|2020-11-05 06:40:00|5666.4|5661.4|5671|5666|5671.5|5666.5|5664.2|5659.2|0
1604558700000|2020-11-05 06:45:00|5670.8|5665.8|5669.6|5664.6|5674.1|5669.1|5666.8|5661.8|0
1604559000000|2020-11-05 06:50:00|5668.9|5663.9|5663.2|5658.2|5669.1|5664.1|5662.6|5657.6|0
1604559300000|2020-11-05 06:55:00|5663|5658|5662.9|5657.9|5666.1|5661.1|5660.8|5655.8|0
1604559600000|2020-11-05 07:00:00|5663.4|5658.4|5670.3|5665.3|5675.2|5670.2|5659.4|5654.4|0
1604559900000|2020-11-05 07:05:00|5670.2|5665.2|5669.5|5664.5|5677.6|5672.6|5666.9|5661.9|0
1604560200000|2020-11-05 07:10:00|5669.4|5664.4|5675.3|5670.3|5677.2|5672.2|5667.7|5662.7|0
1604560500000|2020-11-05 07:15:00|5675.6|5670.6|5678.7|5673.7|5679.6|5674.6|5672.1|5667.1|0
1604560800000|2020-11-05 07:20:00|5678.6|5673.6|5691.8|5686.8|5692.3|5687.3|5677.7|5672.7|0
1604561100000|2020-11-05 07:25:00|5691.7|5686.7|5699.2|5694.2|5701.7|5696.7|5689.8|5684.8|0
1604561400000|2020-11-05 07:30:00|5699.3|5694.3|5693.4|5688.4|5700.1|5695.1|5689|5684|0
1604561700000|2020-11-05 07:35:00|5693.7|5688.7|5698.9|5693.9|5700.2|5695.2|5692.8|5687.8|0
1604562000000|2020-11-05 07:40:00|5699|5694|5699.4|5694.4|5706|5701|5696.9|5691.9|0
1604562300000|2020-11-05 07:45:00|5701|5696|5702|5697|5706.2|5701.2|5697.9|5692.9|0
1604562600000|2020-11-05 07:50:00|5701.7|5696.7|5705.5|5700.5|5705.5|5700.5|5698.6|5693.6|0
1604562900000|2020-11-05 07:55:00|5705.4|5700.4|5702.3|5697.3|5707.4|5702.4|5699.5|5694.5|0
1604563200000|2020-11-05 08:00:00|5699.6|5694.6|5694|5689|5701.3|5696.3|5693.1|5688.1|0
1604563500000|2020-11-05 08:05:00|5694.1|5689.1|5703.8|5698.8|5705.3|5700.3|5690.7|5685.7|0
1604563800000|2020-11-05 08:10:00|5704.2|5699.2|5706.1|5701.1|5709.8|5704.8|5702.7|5697.7|0
1604564100000|2020-11-05 08:15:00|5706|5701|5706.1|5701.1|5706.9|5701.9|5702.4|5697.4|0
1604564400000|2020-11-05 08:20:00|5706.3|5701.3|5716.1|5711.1|5718|5713|5704.6|5699.6|0
1604564700000|2020-11-05 08:25:00|5716.3|5711.3|5709.3|5704.3|5719.7|5714.7|5707.7|5702.7|0
1604565000000|2020-11-05 08:30:00|5709.5|5704.5|5713.7|5708.7|5714.4|5709.4|5704|5699|0
1604565300000|2020-11-05 08:35:00|5713.6|5708.6|5720.6|5715.6|5720.7|5715.7|5710.4|5705.4|0
1604565600000|2020-11-05 08:40:00|5720.7|5715.7|5715.9|5710.9|5722.6|5717.6|5714.1|5709.1|0
1604565900000|2020-11-05 08:45:00|5716|5711|5722.1|5717.1|5723.5|5718.5|5715.4|5710.4|0
1604566200000|2020-11-05 08:50:00|5722.3|5717.3|5716.7|5711.7|5722.4|5717.4|5716|5711|0
1604566500000|2020-11-05 08:55:00|5716.5|5711.5|5715.5|5710.5|5718.3|5713.3|5710.5|5705.5|0
1604566800000|2020-11-05 09:00:00|5715.6|5710.6|5716.5|5713.5|5728|5725|5713.5|5708.5|0
1604567100000|2020-11-05 09:05:00|5716.6|5713.6|5718.3|5715.3|5722.1|5719.1|5713.3|5710.3|0
1604567400000|2020-11-05 09:10:00|5718.2|5715.2|5716.5|5713.5|5718.7|5715.7|5714|5711|0
1604567700000|2020-11-05 09:15:00|5716.6|5713.6|5729.2|5726.2|5729.8|5726.8|5715.5|5712.5|0
1604568000000|2020-11-05 09:20:00|5727.4|5724.4|5725.3|5722.3|5728.7|5725.7|5723.4|5720.4|0
1604568300000|2020-11-05 09:25:00|5725.4|5722.4|5726.2|5723.2|5726.2|5723.2|5723.9|5720.9|0
1604568600000|2020-11-05 09:30:00|5726.1|5723.1|5726.2|5723.2|5727.8|5724.8|5723.3|5720.3|0
1604568900000|2020-11-05 09:35:00|5726.6|5723.6|5729.4|5726.4|5729.6|5726.6|5726|5723|0
1604569200000|2020-11-05 09:40:00|5729.6|5726.6|5736.6|5733.6|5737.1|5734.1|5727.4|5724.4|0
1604569500000|2020-11-05 09:45:00|5736.1|5733.1|5736.8|5733.8|5742.5|5739.5|5736.1|5733.1|0
1604569800000|2020-11-05 09:50:00|5736.7|5733.7|5743.6|5740.6|5744.8|5741.8|5734.9|5731.9|0
1604570100000|2020-11-05 09:55:00|5743.3|5740.3|5744.9|5741.9|5744.9|5741.9|5738.7|5735.7|0
1604570400000|2020-11-05 10:00:00|5744.8|5741.8|5753.7|5750.7|5753.9|5750.9|5743.8|5740.8|0
1604570700000|2020-11-05 10:05:00|5753.6|5750.6|5751|5748|5753.8|5750.8|5749.6|5746.6|0
1604571000000|2020-11-05 10:10:00|5750.9|5747.9|5751.7|5748.7|5752.8|5749.8|5750.7|5747.7|0
1604571300000|2020-11-05 10:15:00|5751.8|5748.8|5756.2|5753.2|5756.2|5753.2|5750.7|5747.7|0
1604571600000|2020-11-05 10:20:00|5756.3|5753.3|5760.9|5757.9|5761.5|5758.5|5756|5753|0
1604571900000|2020-11-05 10:25:00|5760.8|5757.8|5759.1|5756.1|5762.6|5759.6|5759|5756|0
1604572200000|2020-11-05 10:30:00|5759|5756|5754.8|5751.8|5759.7|5756.7|5754.3|5751.3|0
1604572500000|2020-11-05 10:35:00|5754.7|5751.7|5757.2|5754.2|5757.2|5754.2|5754.4|5751.4|0
1604572800000|2020-11-05 10:40:00|5757.1|5754.1|5756.8|5753.8|5758.7|5755.7|5756.8|5753.8|0
1604573100000|2020-11-05 10:45:00|5757.1|5754.1|5753.1|5750.1|5757.4|5754.4|5753.1|5750.1|0
1604573400000|2020-11-05 10:50:00|5753.3|5750.3|5747.2|5744.2|5754.4|5751.4|5747.2|5744.2|0
1604573700000|2020-11-05 10:55:00|5746.9|5743.9|5745.9|5742.9|5749.2|5746.2|5744.8|5741.8|0
1604574000000|2020-11-05 11:00:00|5746.2|5743.2|5747.6|5744.6|5748.2|5745.2|5744.9|5741.9|0
1604574300000|2020-11-05 11:05:00|5747.5|5744.5|5744.3|5741.3|5749.4|5746.4|5744.3|5741.3|0
1604574600000|2020-11-05 11:10:00|5744.2|5741.2|5746.2|5743.2|5747.3|5744.3|5744.1|5741.1|0
1604574900000|2020-11-05 11:15:00|5746.1|5743.1|5757.6|5754.6|5759.1|5756.1|5746.1|5743.1|0
1604575200000|2020-11-05 11:20:00|5757.9|5754.9|5759.4|5756.4|5761.2|5758.2|5755.2|5752.2|0
1604575500000|2020-11-05 11:25:00|5759.9|5756.9|5755.5|5752.5|5759.9|5756.9|5754.5|5751.5|0
1604575800000|2020-11-05 11:30:00|5756.2|5753.2|5751.1|5748.1|5756.2|5753.2|5749|5746|0
1604576100000|2020-11-05 11:35:00|5751|5748|5751.3|5748.3|5751.4|5748.4|5748.7|5745.7|0
1604576400000|2020-11-05 11:40:00|5751.2|5748.2|5753.8|5750.8|5754.1|5751.1|5750.2|5747.2|0
1604576700000|2020-11-05 11:45:00|5754.2|5751.2|5728.4|5725.4|5755.8|5752.8|5727.5|5724.5|0
1604577000000|2020-11-05 11:50:00|5728.7|5725.7|5708.5|5705.5|5728.9|5725.9|5705.3|5702.3|0
1604577300000|2020-11-05 11:55:00|5708.8|5705.8|5707.7|5704.7|5718.6|5715.6|5707.2|5704.2|0
1604577600000|2020-11-05 12:00:00|5702|5699|5702.1|5699.1|5707.3|5704.3|5699.6|5696.6|0
1604577900000|2020-11-05 12:05:00|5702.2|5699.2|5701.4|5698.4|5704.2|5701.2|5700|5697|0
1604578200000|2020-11-05 12:10:00|5701.5|5698.5|5692.8|5689.8|5701.5|5698.5|5691.3|5688.3|0
1604578500000|2020-11-05 12:15:00|5692.9|5689.9|5697.3|5694.3|5699.4|5696.4|5690.5|5687.5|0
1604578800000|2020-11-05 12:20:00|5697.2|5694.2|5690.2|5687.2|5697.4|5694.4|5690.2|5687.2|0
1604579100000|2020-11-05 12:25:00|5690.4|5687.4|5687.5|5684.5|5692.2|5689.2|5684.2|5681.2|0
1604579400000|2020-11-05 12:30:00|5687.3|5684.3|5690.6|5687.6|5690.7|5687.7|5685.8|5682.8|0
1604579700000|2020-11-05 12:35:00|5690.7|5687.7|5693.8|5690.8|5695.8|5692.8|5690.6|5687.6|0
1604580000000|2020-11-05 12:40:00|5693.9|5690.9|5693.3|5690.3|5694.2|5691.2|5691.4|5688.4|0
1604580300000|2020-11-05 12:45:00|5693.1|5690.1|5693.7|5690.7|5695.9|5692.9|5692.1|5689.1|0
1604580600000|2020-11-05 12:50:00|5693.6|5690.6|5700.3|5697.3|5701.9|5698.9|5693.2|5690.2|0
1604580900000|2020-11-05 12:55:00|5700.6|5697.6|5705.2|5702.2|5705.2|5702.2|5700.2|5697.2|0
1604581200000|2020-11-05 13:00:00|5703.9|5700.9|5701.6|5698.6|5704.6|5701.6|5700.2|5697.2|0
1604581500000|2020-11-05 13:05:00|5701.2|5698.2|5701|5698|5702.1|5699.1|5700.1|5697.1|0
1604581800000|2020-11-05 13:10:00|5700.8|5697.8|5702.3|5699.3|5702.3|5699.3|5697.6|5694.6|0
1604582100000|2020-11-05 13:15:00|5702.5|5699.5|5700.2|5697.2|5702.6|5699.6|5700.1|5697.1|0
1604582400000|2020-11-05 13:20:00|5700.1|5697.1|5698.5|5695.5|5700.4|5697.4|5697|5694|0
1604582700000|2020-11-05 13:25:00|5698.4|5695.4|5699.5|5696.5|5700.6|5697.6|5697.2|5694.2|0
1604583000000|2020-11-05 13:30:00|5699.8|5696.8|5701.6|5698.6|5702.2|5699.2|5699|5696|0
1604583300000|2020-11-05 13:35:00|5701.5|5698.5|5700.8|5697.8|5702.3|5699.3|5698.9|5695.9|0
1604583600000|2020-11-05 13:40:00|5701|5698|5699.2|5696.2|5702.2|5699.2|5697|5694|0
1604583900000|2020-11-05 13:45:00|5699.5|5696.5|5701.3|5698.3|5702|5699|5698.1|5695.1|0
1604584200000|2020-11-05 13:50:00|5701.5|5698.5|5701.1|5698.1|5704.1|5701.1|5700.2|5697.2|0
1604584500000|2020-11-05 13:55:00|5701.2|5698.2|5699|5696|5701.4|5698.4|5698|5695|0
1604584800000|2020-11-05 14:00:00|5699.1|5696.1|5696.8|5693.8|5702.3|5699.3|5696.7|5693.7|0
1604585100000|2020-11-05 14:05:00|5696.9|5693.9|5686.6|5683.6|5697|5694|5686.2|5683.2|0
1604585400000|2020-11-05 14:10:00|5686|5683|5687.5|5684.5|5688.8|5685.8|5683.9|5680.9|0
1604585700000|2020-11-05 14:15:00|5687.9|5684.9|5693.2|5690.2|5694.1|5691.1|5686.7|5683.7|0
1604586000000|2020-11-05 14:20:00|5693.1|5690.1|5692.5|5689.5|5693.1|5690.1|5690.4|5687.4|0
1604586300000|2020-11-05 14:25:00|5692.6|5689.6|5701.8|5698.8|5702.5|5699.5|5691.4|5688.4|0
1604586600000|2020-11-05 14:30:00|5697.7|5694.7|5660.8|5659|5700.9|5697.9|5651.6|5649.8|0
1604586900000|2020-11-05 14:35:00|5660.2|5658.4|5691.5|5689.7|5693.1|5691.3|5657.5|5655.7|0
1604587200000|2020-11-05 14:40:00|5691.9|5690.1|5687.8|5686|5703.1|5701.3|5682.9|5681.1|0
1604587500000|2020-11-05 14:45:00|5688.7|5686.9|5695.6|5693.8|5698.5|5696.7|5685.4|5683.6|0
1604587800000|2020-11-05 14:50:00|5695.7|5693.9|5705.3|5703.5|5710.9|5709.1|5695.7|5693.9|0
1604588100000|2020-11-05 14:55:00|5706.1|5704.3|5708.4|5706.6|5717.7|5715.9|5705.7|5703.9|0
1604588400000|2020-11-05 15:00:00|5710|5708.2|5721.8|5720|5727.6|5725.8|5708.5|5706.7|0
1604588700000|2020-11-05 15:05:00|5721|5719.2|5720.2|5718.4|5722.6|5720.8|5712.4|5710.6|0
1604589000000|2020-11-05 15:10:00|5720.3|5718.5|5691|5689.2|5721.7|5719.9|5689.7|5687.9|0
1604589300000|2020-11-05 15:15:00|5692.2|5690.4|5703.5|5701.7|5706.3|5704.5|5690.8|5689|0
1604589600000|2020-11-05 15:20:00|5703|5701.2|5682|5680.2|5703|5701.2|5682|5680.2|0
1604589900000|2020-11-05 15:25:00|5682.9|5681.1|5667.2|5665.4|5683.2|5681.4|5664.5|5662.7|0
1604590200000|2020-11-05 15:30:00|5672.6|5670.8|5675.4|5673.6|5680.7|5678.9|5664.2|5662.4|0
1604590500000|2020-11-05 15:35:00|5675.3|5673.5|5676.5|5674.7|5690.7|5688.9|5671.1|5669.3|0
1604590800000|2020-11-05 15:40:00|5676.1|5674.3|5681.2|5679.4|5688.7|5686.9|5673.2|5671.4|0
1604591100000|2020-11-05 15:45:00|5681|5679.2|5684.6|5682.8|5685.5|5683.7|5667.4|5665.6|0
1604591400000|2020-11-05 15:50:00|5684.7|5682.9|5691.1|5689.3|5694.2|5692.4|5680.2|5678.4|0
1604591700000|2020-11-05 15:55:00|5691|5689.2|5702.1|5700.3|5703.1|5701.3|5688.5|5686.7|0
1604592000000|2020-11-05 16:00:00|5702|5700.2|5699.2|5697.4|5704.6|5702.8|5699.2|5697.4|0
1604592300000|2020-11-05 16:05:00|5698.9|5697.1|5691.9|5690.1|5702.7|5700.9|5691.1|5689.3|0
1604592600000|2020-11-05 16:10:00|5691.8|5690|5697.9|5696.1|5700.2|5698.4|5686.5|5684.7|0
1604592900000|2020-11-05 16:15:00|5698.1|5696.3|5696|5694.2|5701.8|5700|5693.8|5692|0
1604593200000|2020-11-05 16:20:00|5696.2|5694.4|5703.6|5701.8|5706.1|5704.3|5690.3|5688.5|0
1604593500000|2020-11-05 16:25:00|5703.9|5702.1|5712|5710.2|5712.1|5710.3|5702.4|5700.6|0
1604593800000|2020-11-05 16:30:00|5712.1|5710.3|5708.4|5706.6|5715.1|5713.3|5708|5706.2|0
1604594100000|2020-11-05 16:35:00|5708.5|5706.7|5694.3|5692.5|5708.9|5707.1|5692.6|5690.8|0
1604594400000|2020-11-05 16:40:00|5694.6|5692.8|5692.6|5690.8|5696.5|5694.7|5686.9|5685.1|0
1604594700000|2020-11-05 16:45:00|5692.8|5691|5700.2|5698.4|5701.7|5699.9|5691.1|5689.3|0
1604595000000|2020-11-05 16:50:00|5700.5|5698.7|5697.9|5696.1|5703.1|5701.3|5696.4|5694.6|0
1604595300000|2020-11-05 16:55:00|5699.6|5697.8|5696.4|5694.6|5702.5|5700.7|5694.3|5692.5|0
1604595600000|2020-11-05 17:00:00|5698|5696.2|5699.7|5697.9|5705.6|5703.8|5694.2|5692.4|0
1604595900000|2020-11-05 17:05:00|5699.2|5697.4|5704.5|5702.7|5704.5|5702.7|5692.4|5690.6|0
1604596200000|2020-11-05 17:10:00|5704.1|5702.3|5702.5|5700.7|5708|5706.2|5701.1|5699.3|0
1604596500000|2020-11-05 17:15:00|5703.4|5701.6|5691.8|5690|5704.1|5702.3|5691.5|5689.7|0
1604596800000|2020-11-05 17:20:00|5692.2|5690.4|5680.8|5679|5693.2|5691.4|5677.4|5675.6|0
1604597100000|2020-11-05 17:25:00|5680.7|5678.9|5690.1|5688.3|5691.1|5689.3|5680.4|5678.6|0
1604597400000|2020-11-05 17:30:00|5691.1|5689.3|5678.8|5677|5691.7|5689.9|5677.9|5676.1|0
1604597700000|2020-11-05 17:35:00|5679.4|5677.6|5692.4|5690.6|5693.2|5691.4|5678.2|5676.4|0
1604598000000|2020-11-05 17:40:00|5692.3|5690.5|5693.5|5691.7|5694.9|5693.1|5687.1|5685.3|0
1604598300000|2020-11-05 17:45:00|5693.6|5691.8|5699.7|5697.9|5700.2|5698.4|5693.6|5691.8|0
1604598600000|2020-11-05 17:50:00|5699.6|5697.8|5705.5|5703.7|5705.9|5704.1|5697.3|5695.5|0
1604598900000|2020-11-05 17:55:00|5705.4|5703.6|5702.7|5700.9|5706.5|5704.7|5700|5698.2|0
1604599200000|2020-11-05 18:00:00|5703.8|5702|5711.9|5710.1|5713.5|5711.7|5701.9|5700.1|0
1604599500000|2020-11-05 18:05:00|5711.7|5709.9|5709.7|5707.9|5716.6|5714.8|5707.8|5706|0
1604599800000|2020-11-05 18:10:00|5709.9|5708.1|5710.1|5708.3|5714.9|5713.1|5709.9|5708.1|0
1604600100000|2020-11-05 18:15:00|5710.2|5708.4|5709.8|5708|5710.9|5709.1|5706.2|5704.4|0
1604600400000|2020-11-05 18:20:00|5709.9|5708.1|5712.5|5710.7|5717.4|5715.6|5708.6|5706.8|0
1604600700000|2020-11-05 18:25:00|5712.7|5710.9|5710.2|5708.4|5714.2|5712.4|5709.2|5707.4|0
1604601000000|2020-11-05 18:30:00|5710.8|5709|5702|5700.2|5711.9|5710.1|5701.9|5700.1|0
1604601300000|2020-11-05 18:35:00|5702.1|5700.3|5705.7|5703.9|5709.5|5707.7|5702|5700.2|0
1604601600000|2020-11-05 18:40:00|5706.2|5704.4|5714.5|5712.7|5714.9|5713.1|5705.3|5703.5|0
1604601900000|2020-11-05 18:45:00|5714.6|5712.8|5718.9|5717.1|5720.3|5718.5|5714|5712.2|0
1604602200000|2020-11-05 18:50:00|5719|5717.2|5718.5|5716.7|5722.6|5720.8|5714.3|5712.5|0
1604602500000|2020-11-05 18:55:00|5718.2|5716.4|5719.1|5717.3|5723.5|5721.7|5717.4|5715.6|0
1604602800000|2020-11-05 19:00:00|5719.2|5717.4|5726.2|5724.4|5728.1|5726.3|5719.2|5717.4|0
1604603100000|2020-11-05 19:05:00|5726.3|5724.5|5720.4|5718.6|5726.4|5724.6|5715.6|5713.8|0
1604603400000|2020-11-05 19:10:00|5720.5|5718.7|5718.6|5716.8|5724.6|5722.8|5717.6|5715.8|0
1604603700000|2020-11-05 19:15:00|5718.5|5716.7|5720.5|5718.7|5722.7|5720.9|5718.5|5716.7|0
1604604000000|2020-11-05 19:20:00|5720.4|5718.6|5724.9|5723.1|5725.2|5723.4|5718.8|5717|0
1604604300000|2020-11-05 19:25:00|5725|5723.2|5728.2|5726.4|5729|5727.2|5723.7|5721.9|0
1604604600000|2020-11-05 19:30:00|5727.9|5726.1|5729.7|5727.9|5730.7|5728.9|5726.9|5725.1|0
1604604900000|2020-11-05 19:35:00|5729.6|5727.8|5727.2|5725.4|5729.9|5728.1|5720.8|5719|0
1604605200000|2020-11-05 19:40:00|5727.1|5725.3|5738|5736.2|5738.7|5736.9|5727.1|5725.3|0
1604605500000|2020-11-05 19:45:00|5737.7|5735.9|5732.4|5730.6|5738.8|5737|5731.8|5730|0
1604605800000|2020-11-05 19:50:00|5732.3|5730.5|5734.5|5732.7|5735|5733.2|5727.8|5726|0
1604606100000|2020-11-05 19:55:00|5734.3|5732.5|5739.9|5738.1|5740.6|5738.8|5729|5727.2|0
1604606400000|2020-11-05 20:00:00|5740|5738.2|5736|5734.2|5741.4|5739.6|5735.6|5733.8|0
1604606700000|2020-11-05 20:05:00|5736.3|5734.5|5736.6|5734.8|5739.3|5737.5|5732.8|5731|0
1604607000000|2020-11-05 20:10:00|5736.7|5734.9|5729|5727.2|5739.2|5737.4|5726.9|5725.1|0
1604607300000|2020-11-05 20:15:00|5729.2|5727.4|5729.9|5728.1|5736|5734.2|5726.7|5724.9|0
1604607600000|2020-11-05 20:20:00|5730|5728.2|5733.7|5731.9|5737.2|5735.4|5728.1|5726.3|0
1604607900000|2020-11-05 20:25:00|5733.4|5731.6|5736.3|5734.5|5737|5735.2|5729.1|5727.3|0
1604608200000|2020-11-05 20:30:00|5736.4|5734.6|5723.1|5721.3|5737.6|5735.8|5721.5|5719.7|0
1604608500000|2020-11-05 20:35:00|5723.5|5721.7|5714.8|5713|5725.6|5723.8|5709.8|5708|0
1604608800000|2020-11-05 20:40:00|5714.6|5712.8|5714.1|5712.3|5723.1|5721.3|5714.1|5712.3|0
1604609100000|2020-11-05 20:45:00|5714.2|5712.4|5711.5|5709.7|5714.2|5712.4|5702.4|5700.6|0
1604609400000|2020-11-05 20:50:00|5711.6|5709.8|5718.9|5717.1|5723.1|5721.3|5709.7|5707.9|0
1604609700000|2020-11-05 20:55:00|5719.2|5717.4|5718.6|5716.8|5724.9|5723.1|5713.5|5711.7|0
1604610000000|2020-11-05 21:00:00|5718.3|5715.3|5725|5722|5726.4|5723.4|5716.7|5713.7|0
1604610300000|2020-11-05 21:05:00|5725.1|5722.1|5724.8|5721.8|5726.6|5723.6|5724.1|5721.1|0
1604610600000|2020-11-05 21:10:00|5724.7|5721.7|5728.1|5725.1|5728.3|5725.3|5724.2|5721.2|0
1604610900000|2020-11-05 21:15:00|5728|5725|5727|5724|5728.1|5725.1|5726.4|5723.4|0
1604611200000|2020-11-05 21:20:00|5726.8|5723.8|5727.3|5724.3|5727.9|5724.9|5725.6|5722.6|0
1604611500000|2020-11-05 21:25:00|5727.4|5724.4|5726.5|5723.5|5727.6|5724.6|5726.3|5723.3|0
1604611800000|2020-11-05 21:30:00|5726.6|5723.6|5727.5|5724.5|5727.8|5724.8|5726.6|5723.6|0
1604612100000|2020-11-05 21:35:00|5727.4|5724.4|5729.4|5726.4|5730.1|5727.1|5727.4|5724.4|0
1604612400000|2020-11-05 21:40:00|5729.5|5726.5|5729.3|5726.3|5730|5727|5728.9|5725.9|0
1604612700000|2020-11-05 21:45:00|5729.2|5726.2|5730.3|5727.3|5730.4|5727.4|5729.1|5726.1|0
1604613000000|2020-11-05 21:50:00|5730.4|5727.4|5731.3|5728.3|5732|5729|5730.1|5727.1|0
1604613300000|2020-11-05 21:55:00|5731.4|5728.4|5732.1|5729.1|5732.3|5729.3|5730.8|5727.8|0
1604613600000|2020-11-05 22:00:00|5732|5729|5730.6|5727.6|5732.1|5729.1|5730|5727|0
1604613900000|2020-11-05 22:05:00|5730.7|5727.7|5730.7|5727.7|5731.1|5728.1|5730.1|5727.1|0
1604614200000|2020-11-05 22:10:00|5730.8|5727.8|5728.6|5725.6|5730.8|5727.8|5728.2|5725.2|0
1604614500000|2020-11-05 22:15:00|5728.8|5725.8|5727.6|5724.6|5729.3|5726.3|5727.3|5724.3|0
1604614800000|2020-11-05 22:20:00|5727.5|5724.5|5726.5|5723.5|5727.5|5724.5|5726.4|5723.4|0
1604615100000|2020-11-05 22:25:00|5726.4|5723.4|5727.5|5724.5|5727.7|5724.7|5726.2|5723.2|0
1604615400000|2020-11-05 22:30:00|5727.4|5724.4|5727.4|5724.4|5728.1|5725.1|5726.9|5723.9|0
1604615700000|2020-11-05 22:35:00|5727|5724|5727|5724|5727.8|5724.8|5726.2|5723.2|0
1604616000000|2020-11-05 22:40:00|5726.9|5723.9|5729.3|5726.3|5729.5|5726.5|5726.6|5723.6|0
1604616300000|2020-11-05 22:45:00|5729.2|5726.2|5730.2|5727.2|5730.6|5727.6|5728.9|5725.9|0
1604616600000|2020-11-05 22:50:00|5730.3|5727.3|5728.7|5725.7|5730.3|5727.3|5728.3|5725.3|0
1604616900000|2020-11-05 22:55:00|5728.6|5725.6|5728.2|5725.2|5728.8|5725.8|5727.7|5724.7|0
1604617200000|2020-11-05 23:00:00|5728.3|5725.3|5727|5724|5728.3|5725.3|5725.8|5722.8|0
1604617500000|2020-11-05 23:05:00|5727.1|5724.1|5726.9|5723.9|5727.4|5724.4|5726.4|5723.4|0
1604617800000|2020-11-05 23:10:00|5727|5724|5726.7|5723.7|5728.2|5725.2|5726.6|5723.6|0
1604618100000|2020-11-05 23:15:00|5726.2|5723.2|5725.8|5722.8|5726.4|5723.4|5725.2|5722.2|0
1604618400000|2020-11-05 23:20:00|5726.1|5723.1|5726.3|5723.3|5726.4|5723.4|5725.2|5722.2|0
1604618700000|2020-11-05 23:25:00|5725.8|5722.8|5723|5720|5726.2|5723.2|5722.9|5719.9|0
1604619000000|2020-11-05 23:30:00|5723.1|5720.1|5718.8|5715.8|5723.1|5720.1|5718.7|5715.7|0
1604619300000|2020-11-05 23:35:00|5718.7|5715.7|5716.2|5713.2|5718.8|5715.8|5716.2|5713.2|0
1604619600000|2020-11-05 23:40:00|5716.1|5713.1|5713.1|5710.1|5717.3|5714.3|5712.9|5709.9|0
1604619900000|2020-11-05 23:45:00|5713.2|5710.2|5707.3|5704.3|5713.7|5710.7|5706.7|5703.7|0
1604620200000|2020-11-05 23:50:00|5708.1|5705.1|5712.3|5709.3|5714.1|5711.1|5708|5705|0
1604620500000|2020-11-05 23:55:00|5712.2|5709.2|5713.6|5710.6|5715.3|5712.3|5710.7|5707.7|0
1604620800000|2020-11-06 00:00:00|5713.4|5710.4|5708.7|5705.7|5713.5|5710.5|5708.7|5705.7|0
1604621100000|2020-11-06 00:05:00|5708.6|5705.6|5709.4|5706.4|5709.8|5706.8|5705.8|5702.8|0
1604621400000|2020-11-06 00:10:00|5709.5|5706.5|5706.6|5703.6|5709.5|5706.5|5706.2|5703.2|0
1604621700000|2020-11-06 00:15:00|5706.4|5703.4|5702.9|5699.9|5706.5|5703.5|5702.9|5699.9|0
1604622000000|2020-11-06 00:20:00|5702.7|5699.7|5702.9|5699.9|5704.3|5701.3|5700.4|5697.4|0
1604622300000|2020-11-06 00:25:00|5703|5700|5693|5690|5703.1|5700.1|5691.8|5688.8|0
1604622600000|2020-11-06 00:30:00|5692.9|5689.9|5691.8|5688.8|5692.9|5689.9|5688.4|5685.4|0
1604622900000|2020-11-06 00:35:00|5692.5|5689.5|5690.3|5687.3|5693.2|5690.2|5690.1|5687.1|0
1604623200000|2020-11-06 00:40:00|5690.2|5687.2|5688.4|5685.4|5691.5|5688.5|5687.4|5684.4|0
1604623500000|2020-11-06 00:45:00|5688.3|5685.3|5689.1|5686.1|5690.6|5687.6|5686.7|5683.7|0
1604623800000|2020-11-06 00:50:00|5689|5686|5688.3|5685.3|5689.5|5686.5|5686.3|5683.3|0
1604624100000|2020-11-06 00:55:00|5688.4|5685.4|5683.8|5678.8|5688.8|5685.8|5681.3|5678.3|0
1604624400000|2020-11-06 01:00:00|5684|5679|5678.5|5673.5|5687.4|5682.4|5677.9|5672.9|0
1604624700000|2020-11-06 01:05:00|5678.6|5673.6|5671.2|5666.2|5681.4|5676.4|5666.7|5661.7|0
1604625000000|2020-11-06 01:10:00|5671.4|5666.4|5673.9|5668.9|5674.8|5669.8|5669|5664|0
1604625300000|2020-11-06 01:15:00|5674.1|5669.1|5671.9|5666.9|5675.2|5670.2|5669.7|5664.7|0
1604625600000|2020-11-06 01:20:00|5671.6|5666.6|5669.7|5664.7|5674.7|5669.7|5665.2|5660.2|0
1604625900000|2020-11-06 01:25:00|5670|5665|5680.3|5675.3|5680.8|5675.8|5668.7|5663.7|0
1604626200000|2020-11-06 01:30:00|5680.4|5675.4|5677.1|5672.1|5683.3|5678.3|5675.4|5670.4|0
1604626500000|2020-11-06 01:35:00|5676.8|5671.8|5680.5|5675.5|5682.3|5677.3|5672.8|5667.8|0
1604626800000|2020-11-06 01:40:00|5680.1|5675.1|5683.2|5678.2|5685.5|5680.5|5679.6|5674.6|0
1604627100000|2020-11-06 01:45:00|5683.5|5678.5|5682.4|5677.4|5686|5681|5681|5676|0
1604627400000|2020-11-06 01:50:00|5682|5677|5691.1|5686.1|5692.8|5687.8|5681.7|5676.7|0
1604627700000|2020-11-06 01:55:00|5691.2|5686.2|5690.8|5685.8|5694.3|5689.3|5690.5|5685.5|0
1604628000000|2020-11-06 02:00:00|5691.4|5686.4|5684.3|5679.3|5692.4|5687.4|5683.8|5678.8|0
1604628300000|2020-11-06 02:05:00|5684.4|5679.4|5686.2|5681.2|5689|5684|5684.4|5679.4|0
1604628600000|2020-11-06 02:10:00|5686.3|5681.3|5684.3|5679.3|5688.2|5683.2|5682.6|5677.6|0
1604628900000|2020-11-06 02:15:00|5684|5679|5688.3|5683.3|5691.8|5686.8|5683.4|5678.4|0
1604629200000|2020-11-06 02:20:00|5688.2|5683.2|5686.7|5681.7|5689.2|5684.2|5684.7|5679.7|0
1604629500000|2020-11-06 02:25:00|5686.8|5681.8|5687.3|5682.3|5690|5685|5685.2|5680.2|0
1604629800000|2020-11-06 02:30:00|5687.4|5682.4|5685.2|5680.2|5687.4|5682.4|5681.7|5676.7|0
1604630100000|2020-11-06 02:35:00|5685.1|5680.1|5684|5679|5686.7|5681.7|5683.2|5678.2|0
1604630400000|2020-11-06 02:40:00|5683.9|5678.9|5682.6|5677.6|5685.9|5680.9|5681.8|5676.8|0
1604630700000|2020-11-06 02:45:00|5682.7|5677.7|5682.3|5677.3|5684.9|5679.9|5678.1|5673.1|0
1604631000000|2020-11-06 02:50:00|5682.7|5677.7|5684.5|5679.5|5685.4|5680.4|5682.3|5677.3|0
1604631300000|2020-11-06 02:55:00|5684.4|5679.4|5685.5|5680.5|5687|5682|5684.2|5679.2|0
1604631600000|2020-11-06 03:00:00|5685.6|5680.6|5682.7|5677.7|5686.3|5681.3|5681.6|5676.6|0
1604631900000|2020-11-06 03:05:00|5682.3|5677.3|5682.4|5677.4|5683.8|5678.8|5680.2|5675.2|0
1604632200000|2020-11-06 03:10:00|5682.5|5677.5|5677.7|5672.7|5683.6|5678.6|5677.7|5672.7|0
1604632500000|2020-11-06 03:15:00|5678|5673|5678.7|5673.7|5680.6|5675.6|5677.4|5672.4|0
1604632800000|2020-11-06 03:20:00|5678.5|5673.5|5679.1|5674.1|5681.6|5676.6|5678|5673|0
1604633100000|2020-11-06 03:25:00|5678.9|5673.9|5678.5|5673.5|5680.1|5675.1|5677|5672|0
1604633400000|2020-11-06 03:30:00|5678.4|5673.4|5677.5|5672.5|5680.5|5675.5|5675.9|5670.9|0
1604633700000|2020-11-06 03:35:00|5677.1|5672.1|5677.4|5672.4|5680.4|5675.4|5676.9|5671.9|0
1604634000000|2020-11-06 03:40:00|5677.5|5672.5|5679.3|5674.3|5680.4|5675.4|5675.7|5670.7|0
1604634300000|2020-11-06 03:45:00|5679.1|5674.1|5677.3|5672.3|5680.7|5675.7|5675.8|5670.8|0
1604634600000|2020-11-06 03:50:00|5677|5672|5670.7|5665.7|5678.5|5673.5|5668.6|5663.6|0
1604634900000|2020-11-06 03:55:00|5670.8|5665.8|5655.3|5650.3|5671.6|5666.6|5651.2|5646.2|0
1604635200000|2020-11-06 04:00:00|5655|5650|5638.7|5633.7|5660.8|5655.8|5638.6|5633.6|0
1604635500000|2020-11-06 04:05:00|5637.7|5632.7|5637.5|5632.5|5649|5644|5634.9|5629.9|0
1604635800000|2020-11-06 04:10:00|5638.3|5633.3|5646.7|5641.7|5648.1|5643.1|5637.7|5632.7|0
1604636100000|2020-11-06 04:15:00|5646.4|5641.4|5652|5647|5652.2|5647.2|5644.9|5639.9|0
1604636400000|2020-11-06 04:20:00|5652.7|5647.7|5653.5|5648.5|5655.9|5650.9|5650.5|5645.5|0
1604636700000|2020-11-06 04:25:00|5653.7|5648.7|5649.5|5644.5|5654|5649|5646.2|5641.2|0
1604637000000|2020-11-06 04:30:00|5649.6|5644.6|5651.2|5646.2|5653.1|5648.1|5647.3|5642.3|0
1604637300000|2020-11-06 04:35:00|5651.3|5646.3|5649.9|5644.9|5653.6|5648.6|5649.4|5644.4|0
1604637600000|2020-11-06 04:40:00|5649.7|5644.7|5644.9|5639.9|5651.5|5646.5|5642.1|5637.1|0
1604637900000|2020-11-06 04:45:00|5644.8|5639.8|5642|5637|5645.6|5640.6|5641.6|5636.6|0
1604638200000|2020-11-06 04:50:00|5642.1|5637.1|5646.9|5641.9|5649.2|5644.2|5640.3|5635.3|0
1604638500000|2020-11-06 04:55:00|5647.1|5642.1|5641.9|5636.9|5647.2|5642.2|5639.8|5634.8|0
1604638800000|2020-11-06 05:00:00|5642.4|5637.4|5645.7|5640.7|5646.9|5641.9|5640.6|5635.6|0
1604639100000|2020-11-06 05:05:00|5645.9|5640.9|5649.7|5644.7|5650.7|5645.7|5644.5|5639.5|0
1604639400000|2020-11-06 05:10:00|5649.5|5644.5|5647.7|5642.7|5651.6|5646.6|5646.9|5641.9|0
1604639700000|2020-11-06 05:15:00|5647.6|5642.6|5647.5|5642.5|5650.9|5645.9|5647.1|5642.1|0
1604640000000|2020-11-06 05:20:00|5647.3|5642.3|5646.2|5641.2|5650.5|5645.5|5644.6|5639.6|0
1604640300000|2020-11-06 05:25:00|5646.1|5641.1|5650.3|5645.3|5650.5|5645.5|5644|5639|0
1604640600000|2020-11-06 05:30:00|5650.4|5645.4|5649.5|5644.5|5653|5648|5647.6|5642.6|0
1604640900000|2020-11-06 05:35:00|5649.8|5644.8|5648.8|5643.8|5652|5647|5648.5|5643.5|0
1604641200000|2020-11-06 05:40:00|5648.9|5643.9|5650.2|5645.2|5651.1|5646.1|5647.2|5642.2|0
1604641500000|2020-11-06 05:45:00|5650.1|5645.1|5644.9|5639.9|5650.1|5645.1|5642|5637|0
1604641800000|2020-11-06 05:50:00|5644.8|5639.8|5657|5652|5659|5654|5644.5|5639.5|0
1604642100000|2020-11-06 05:55:00|5656.8|5651.8|5660.8|5655.8|5663.9|5658.9|5656.5|5651.5|0
1604642400000|2020-11-06 06:00:00|5660.7|5655.7|5662.3|5657.3|5665|5660|5660.2|5655.2|0
1604642700000|2020-11-06 06:05:00|5662.1|5657.1|5662.3|5657.3|5664.1|5659.1|5661.3|5656.3|0
1604643000000|2020-11-06 06:10:00|5662.5|5657.5|5662.8|5657.8|5664.5|5659.5|5661.2|5656.2|0
1604643300000|2020-11-06 06:15:00|5663.1|5658.1|5661.9|5656.9|5666.4|5661.4|5661.9|5656.9|0
1604643600000|2020-11-06 06:20:00|5662|5657|5654.2|5649.2|5663.2|5658.2|5646|5641|0
1604643900000|2020-11-06 06:25:00|5654.3|5649.3|5654.9|5649.9|5659.8|5654.8|5652.7|5647.7|0
1604644200000|2020-11-06 06:30:00|5655|5650|5661.9|5656.9|5662.8|5657.8|5654.3|5649.3|0
1604644500000|2020-11-06 06:35:00|5662.1|5657.1|5654.3|5649.3|5662.1|5657.1|5654.3|5649.3|0
1604644800000|2020-11-06 06:40:00|5654.1|5649.1|5661.1|5656.1|5661.7|5656.7|5654.1|5649.1|0
1604645100000|2020-11-06 06:45:00|5661|5656|5658.5|5653.5|5662|5657|5656.8|5651.8|0
1604645400000|2020-11-06 06:50:00|5658.2|5653.2|5659.9|5654.9|5660.9|5655.9|5657.4|5652.4|0
1604645700000|2020-11-06 06:55:00|5659.7|5654.7|5659.1|5654.1|5663.2|5658.2|5658.5|5653.5|0
1604646000000|2020-11-06 07:00:00|5659.2|5654.2|5662.3|5657.3|5662.8|5657.8|5658.6|5653.6|0
1604646300000|2020-11-06 07:05:00|5662.5|5657.5|5659.9|5654.9|5664.4|5659.4|5657.8|5652.8|0
1604646600000|2020-11-06 07:10:00|5659.6|5654.6|5654.7|5649.7|5663.5|5658.5|5652.6|5647.6|0
1604646900000|2020-11-06 07:15:00|5654.6|5649.6|5661|5656|5661.3|5656.3|5654|5649|0
1604647200000|2020-11-06 07:20:00|5661.1|5656.1|5669.1|5664.1|5672.5|5667.5|5661.1|5656.1|0
1604647500000|2020-11-06 07:25:00|5669.2|5664.2|5675.1|5670.1|5677.5|5672.5|5668.3|5663.3|0
1604647800000|2020-11-06 07:30:00|5675.5|5670.5|5673.1|5668.1|5677.5|5672.5|5672.7|5667.7|0
1604648100000|2020-11-06 07:35:00|5672.9|5667.9|5675.5|5670.5|5676.3|5671.3|5672.6|5667.6|0
1604648400000|2020-11-06 07:40:00|5675.3|5670.3|5668.2|5663.2|5675.5|5670.5|5667.7|5662.7|0
1604648700000|2020-11-06 07:45:00|5668.1|5663.1|5667.1|5662.1|5672.4|5667.4|5666.6|5661.6|0
1604649000000|2020-11-06 07:50:00|5667.6|5662.6|5664|5659|5667.6|5662.6|5661.5|5656.5|0
1604649300000|2020-11-06 07:55:00|5664.4|5659.4|5663.5|5658.5|5667.8|5662.8|5659.5|5654.5|0
1604649600000|2020-11-06 08:00:00|5663.9|5658.9|5672.7|5667.7|5672.9|5667.9|5661|5656|0
1604649900000|2020-11-06 08:05:00|5672.6|5667.6|5682.2|5677.2|5682.2|5677.2|5671.5|5666.5|0
1604650200000|2020-11-06 08:10:00|5682|5677|5679.4|5674.4|5688.5|5683.5|5677|5672|0
1604650500000|2020-11-06 08:15:00|5679.7|5674.7|5678.6|5673.6|5682.8|5677.8|5676.6|5671.6|0
1604650800000|2020-11-06 08:20:00|5678.5|5673.5|5674.9|5669.9|5682.4|5677.4|5672.6|5667.6|0
1604651100000|2020-11-06 08:25:00|5674.4|5669.4|5676.6|5671.6|5679.3|5674.3|5672.7|5667.7|0
1604651400000|2020-11-06 08:30:00|5676.5|5671.5|5675.2|5670.2|5679.3|5674.3|5672.5|5667.5|0
1604651700000|2020-11-06 08:35:00|5675.1|5670.1|5673.5|5668.5|5676.8|5671.8|5672.4|5667.4|0
1604652000000|2020-11-06 08:40:00|5673.6|5668.6|5667.6|5662.6|5673.8|5668.8|5664|5659|0
1604652300000|2020-11-06 08:45:00|5667.8|5662.8|5666|5661|5669.4|5664.4|5659.1|5654.1|0
1604652600000|2020-11-06 08:50:00|5665.7|5660.7|5661.6|5656.6|5669.3|5664.3|5661.4|5656.4|0
1604652900000|2020-11-06 08:55:00|5661.7|5656.7|5653.1|5648.1|5664.9|5659.9|5650.8|5645.8|0
1604653200000|2020-11-06 09:00:00|5652.9|5647.9|5660.8|5657.8|5678.1|5675.1|5650.5|5645.5|0
1604653500000|2020-11-06 09:05:00|5660.7|5657.7|5653.4|5650.4|5665.9|5662.9|5651.4|5648.4|0
1604653800000|2020-11-06 09:10:00|5651|5648|5646.2|5643.2|5652.3|5649.3|5642.3|5639.3|0
1604654100000|2020-11-06 09:15:00|5646.6|5643.6|5651|5648|5652|5649|5645.8|5642.8|0
1604654400000|2020-11-06 09:20:00|5651.1|5648.1|5650.5|5647.5|5652.4|5649.4|5647.5|5644.5|0
1604654700000|2020-11-06 09:25:00|5650.7|5647.7|5651|5648|5652|5649|5646.4|5643.4|0
1604655000000|2020-11-06 09:30:00|5651.2|5648.2|5646.7|5643.7|5651.2|5648.2|5645.8|5642.8|0
1604655300000|2020-11-06 09:35:00|5646.8|5643.8|5634.9|5631.9|5646.9|5643.9|5634|5631|0
1604655600000|2020-11-06 09:40:00|5633.8|5630.8|5626.8|5623.8|5634|5631|5622|5619|0
1604655900000|2020-11-06 09:45:00|5627.6|5624.6|5631.4|5628.4|5631.6|5628.6|5627|5624|0
1604656200000|2020-11-06 09:50:00|5629.5|5626.5|5620.5|5617.5|5632.8|5629.8|5619.8|5616.8|0
1604656500000|2020-11-06 09:55:00|5620.3|5617.3|5618.7|5615.7|5622|5619|5616.4|5613.4|0
1604656800000|2020-11-06 10:00:00|5618.6|5615.6|5613.4|5610.4|5620.1|5617.1|5610.5|5607.5|0
1604657100000|2020-11-06 10:05:00|5614.6|5611.6|5619.5|5616.5|5621.5|5618.5|5613.1|5610.1|0
1604657400000|2020-11-06 10:10:00|5620.1|5617.1|5623.1|5620.1|5623.9|5620.9|5619.7|5616.7|0
1604657700000|2020-11-06 10:15:00|5622.9|5619.9|5622|5619|5623.1|5620.1|5621.2|5618.2|0
1604658000000|2020-11-06 10:20:00|5621.8|5618.8|5618|5615|5621.8|5618.8|5616.9|5613.9|0
1604658300000|2020-11-06 10:25:00|5618.1|5615.1|5626.4|5623.4|5626.4|5623.4|5617.6|5614.6|0
1604658600000|2020-11-06 10:30:00|5628.2|5625.2|5628.8|5625.8|5631.6|5628.6|5628.2|5625.2|0
1604658900000|2020-11-06 10:35:00|5629.2|5626.2|5635.5|5632.5|5636|5633|5629.1|5626.1|0
1604659200000|2020-11-06 10:40:00|5635.4|5632.4|5640|5637|5640|5637|5632.3|5629.3|0
1604659500000|2020-11-06 10:45:00|5640.1|5637.1|5639|5636|5640.3|5637.3|5637.7|5634.7|0
1604659800000|2020-11-06 10:50:00|5639.1|5636.1|5642.2|5639.2|5643|5640|5638.7|5635.7|0
1604660100000|2020-11-06 10:55:00|5642|5639|5642.4|5639.4|5642.5|5639.5|5639.1|5636.1|0
1604660400000|2020-11-06 11:00:00|5642.5|5639.5|5647.4|5644.4|5647.7|5644.7|5642.3|5639.3|0
1604660700000|2020-11-06 11:05:00|5647.5|5644.5|5652.3|5649.3|5652.4|5649.4|5647.4|5644.4|0
1604661000000|2020-11-06 11:10:00|5652.4|5649.4|5653.5|5650.5|5656|5653|5652.4|5649.4|0
1604661300000|2020-11-06 11:15:00|5653.4|5650.4|5650.5|5647.5|5659.6|5656.6|5649.6|5646.6|0
1604661600000|2020-11-06 11:20:00|5650.7|5647.7|5650.2|5647.2|5652.6|5649.6|5649.5|5646.5|0
1604661900000|2020-11-06 11:25:00|5650|5647|5651.8|5648.8|5651.8|5648.8|5648.1|5645.1|0
1604662200000|2020-11-06 11:30:00|5651.2|5648.2|5652.1|5649.1|5652.4|5649.4|5650.5|5647.5|0
1604662500000|2020-11-06 11:35:00|5651.7|5648.7|5651.7|5648.7|5652.3|5649.3|5651.2|5648.2|0
1604662800000|2020-11-06 11:40:00|5651.9|5648.9|5650.6|5647.6|5651.9|5648.9|5648|5645|0
1604663100000|2020-11-06 11:45:00|5650.8|5647.8|5648.9|5645.9|5654.4|5651.4|5648.8|5645.8|0
1604663400000|2020-11-06 11:50:00|5648.1|5645.1|5648.7|5645.7|5649.6|5646.6|5647.7|5644.7|0
1604663700000|2020-11-06 11:55:00|5648.5|5645.5|5651.6|5648.6|5651.6|5648.6|5648.4|5645.4|0
1604664000000|2020-11-06 12:00:00|5652.3|5649.3|5662.7|5659.7|5663.3|5660.3|5651.7|5648.7|0
1604664300000|2020-11-06 12:05:00|5662.5|5659.5|5668.8|5665.8|5670.6|5667.6|5662.5|5659.5|0
1604664600000|2020-11-06 12:10:00|5668.7|5665.7|5662.2|5659.2|5668.7|5665.7|5662|5659|0
1604664900000|2020-11-06 12:15:00|5661.9|5658.9|5661.8|5658.8|5663.3|5660.3|5660.3|5657.3|0
1604665200000|2020-11-06 12:20:00|5661.6|5658.6|5660.1|5657.1|5661.7|5658.7|5658.5|5655.5|0
1604665500000|2020-11-06 12:25:00|5660|5657|5659.1|5656.1|5660.4|5657.4|5658.1|5655.1|0
1604665800000|2020-11-06 12:30:00|5658.2|5655.2|5652.3|5649.3|5658.3|5655.3|5652.3|5649.3|0
1604666100000|2020-11-06 12:35:00|5652.2|5649.2|5651.2|5648.2|5652.6|5649.6|5650.1|5647.1|0
1604666400000|2020-11-06 12:40:00|5650.7|5647.7|5653|5650|5653.2|5650.2|5648.2|5645.2|0
1604666700000|2020-11-06 12:45:00|5653.6|5650.6|5653.3|5650.3|5653.9|5650.9|5652.3|5649.3|0
1604667000000|2020-11-06 12:50:00|5653.4|5650.4|5654.4|5651.4|5654.7|5651.7|5652.9|5649.9|0
1604667300000|2020-11-06 12:55:00|5654.3|5651.3|5652.7|5649.7|5654.8|5651.8|5652.4|5649.4|0
1604667600000|2020-11-06 13:00:00|5652.5|5649.5|5646.3|5643.3|5653.1|5650.1|5645.3|5642.3|0
1604667900000|2020-11-06 13:05:00|5646.4|5643.4|5644.3|5641.3|5646.9|5643.9|5643.7|5640.7|0
1604668200000|2020-11-06 13:10:00|5644.2|5641.2|5651.5|5648.5|5651.6|5648.6|5644.2|5641.2|0
1604668500000|2020-11-06 13:15:00|5651.4|5648.4|5657.7|5654.7|5658.3|5655.3|5651.1|5648.1|0
1604668800000|2020-11-06 13:20:00|5657.8|5654.8|5661.3|5658.3|5661.3|5658.3|5657.3|5654.3|0
1604669100000|2020-11-06 13:25:00|5661.4|5658.4|5661.2|5658.2|5662.9|5659.9|5659.1|5656.1|0
1604669400000|2020-11-06 13:30:00|5661.3|5658.3|5675.3|5672.3|5675.3|5672.3|5661.3|5658.3|0
1604669700000|2020-11-06 13:35:00|5675.4|5672.4|5681|5678|5681.9|5678.9|5675.4|5672.4|0
1604670000000|2020-11-06 13:40:00|5680.9|5677.9|5684.7|5681.7|5685|5682|5680.7|5677.7|0
1604670300000|2020-11-06 13:45:00|5684.5|5681.5|5688.8|5685.8|5688.8|5685.8|5683.4|5680.4|0
1604670600000|2020-11-06 13:50:00|5689|5686|5693.6|5690.6|5695.2|5692.2|5688.7|5685.7|0
1604670900000|2020-11-06 13:55:00|5693.5|5690.5|5706.1|5703.1|5706.4|5703.4|5693.5|5690.5|0
1604671200000|2020-11-06 14:00:00|5706|5703|5699.8|5696.8|5710.3|5707.3|5699.1|5696.1|0
1604671500000|2020-11-06 14:05:00|5699.4|5696.4|5698.2|5695.2|5700.7|5697.7|5696.4|5693.4|0
1604671800000|2020-11-06 14:10:00|5698|5695|5705|5702|5705.9|5702.9|5694.7|5691.7|0
1604672100000|2020-11-06 14:15:00|5705.3|5702.3|5714.2|5711.2|5720.9|5717.9|5705|5702|0
1604672400000|2020-11-06 14:20:00|5714.1|5711.1|5716.5|5713.5|5716.7|5713.7|5710.8|5707.8|0
1604672700000|2020-11-06 14:25:00|5716.4|5713.4|5715.2|5712.2|5716.4|5713.4|5709.3|5706.3|0
1604673000000|2020-11-06 14:30:00|5713.3|5710.3|5687.9|5686.1|5713.3|5710.3|5680.7|5678.9|0
1604673300000|2020-11-06 14:35:00|5689.3|5687.5|5654.7|5652.9|5692.2|5690.4|5654.5|5652.7|0
1604673600000|2020-11-06 14:40:00|5654.6|5652.8|5651.6|5649.8|5666.3|5664.5|5648.8|5647|0
1604673900000|2020-11-06 14:45:00|5649.5|5647.7|5651.8|5650|5666.7|5664.9|5648.2|5646.4|0
1604674200000|2020-11-06 14:50:00|5652|5650.2|5649.9|5648.1|5654.5|5652.7|5642.9|5641.1|0
1604674500000|2020-11-06 14:55:00|5648.6|5646.8|5640.2|5638.4|5650.3|5648.5|5633.1|5631.3|0
1604674800000|2020-11-06 15:00:00|5640.3|5638.5|5649.4|5647.6|5654.6|5652.8|5640.3|5638.5|0
1604675100000|2020-11-06 15:05:00|5649.5|5647.7|5670.2|5668.4|5670.7|5668.9|5647.7|5645.9|0
1604675400000|2020-11-06 15:10:00|5670.3|5668.5|5674.4|5672.6|5678.2|5676.4|5668.6|5666.8|0
1604675700000|2020-11-06 15:15:00|5674.3|5672.5|5682.2|5680.4|5683.6|5681.8|5673.5|5671.7|0
1604676000000|2020-11-06 15:20:00|5682|5680.2|5685.8|5684|5688.7|5686.9|5677.4|5675.6|0
1604676300000|2020-11-06 15:25:00|5685.7|5683.9|5698.7|5696.9|5701.7|5699.9|5685.7|5683.9|0
1604676600000|2020-11-06 15:30:00|5698.2|5696.4|5695.5|5693.7|5704.1|5702.3|5693.1|5691.3|0
1604676900000|2020-11-06 15:35:00|5695.8|5694|5691.8|5690|5701|5699.2|5689.7|5687.9|0
1604677200000|2020-11-06 15:40:00|5692|5690.2|5697.6|5695.8|5697.9|5696.1|5687.2|5685.4|0
1604677500000|2020-11-06 15:45:00|5697.5|5695.7|5694.1|5692.3|5699.8|5698|5688.1|5686.3|0
1604677800000|2020-11-06 15:50:00|5694.5|5692.7|5697|5695.2|5699.8|5698|5690.5|5688.7|0
1604678100000|2020-11-06 15:55:00|5696.9|5695.1|5669.1|5667.3|5696.9|5695.1|5665.5|5663.7|0
1604678400000|2020-11-06 16:00:00|5669.2|5667.4|5682.9|5681.1|5684.5|5682.7|5664.8|5663|0
1604678700000|2020-11-06 16:05:00|5682.8|5681|5698|5696.2|5698.2|5696.4|5682.6|5680.8|0
1604679000000|2020-11-06 16:10:00|5697.9|5696.1|5679|5677.2|5698|5696.2|5676.7|5674.9|0
1604679300000|2020-11-06 16:15:00|5679.6|5677.8|5686.2|5684.4|5686.8|5685|5672.5|5670.7|0
1604679600000|2020-11-06 16:20:00|5685.5|5683.7|5684.7|5682.9|5686.7|5684.9|5677.5|5675.7|0
1604679900000|2020-11-06 16:25:00|5684.8|5683|5693.2|5691.4|5693.2|5691.4|5681.1|5679.3|0
1604680200000|2020-11-06 16:30:00|5693|5691.2|5699|5697.2|5701.6|5699.8|5691.8|5690|0
1604680500000|2020-11-06 16:35:00|5698.7|5696.9|5705.7|5703.9|5707.7|5705.9|5698.4|5696.6|0
1604680800000|2020-11-06 16:40:00|5706.2|5704.4|5703|5701.2|5708|5706.2|5699.2|5697.4|0
1604681100000|2020-11-06 16:45:00|5703.1|5701.3|5703.7|5701.9|5708.2|5706.4|5700.8|5699|0
1604681400000|2020-11-06 16:50:00|5702.7|5700.9|5701.7|5699.9|5711.4|5709.6|5700.8|5699|0
1604681700000|2020-11-06 16:55:00|5701.9|5700.1|5700|5698.2|5702|5700.2|5690.8|5689|0
1604682000000|2020-11-06 17:00:00|5700.5|5698.7|5707|5705.2|5709.4|5707.6|5698.9|5697.1|0
1604682300000|2020-11-06 17:05:00|5706.8|5705|5704.9|5703.1|5708.4|5706.6|5700.5|5698.7|0
1604682600000|2020-11-06 17:10:00|5704.7|5702.9|5706.6|5704.8|5714.3|5712.5|5703.7|5701.9|0
1604682900000|2020-11-06 17:15:00|5706.7|5704.9|5703.1|5701.3|5707.3|5705.5|5698.7|5696.9|0
1604683200000|2020-11-06 17:20:00|5702.8|5701|5707.3|5705.5|5708|5706.2|5702.4|5700.6|0
1604683500000|2020-11-06 17:25:00|5707.4|5705.6|5701.8|5700|5709.3|5707.5|5698.9|5697.1|0
1604683800000|2020-11-06 17:30:00|5701.9|5700.1|5710|5708.2|5713.6|5711.8|5701.9|5700.1|0
1604684100000|2020-11-06 17:35:00|5708.8|5707|5705.4|5703.6|5708.8|5707|5700.8|5699|0
1604684400000|2020-11-06 17:40:00|5705.5|5703.7|5708.1|5706.3|5708.8|5707|5703.9|5702.1|0
1604684700000|2020-11-06 17:45:00|5708.2|5706.4|5706.5|5704.7|5708.2|5706.4|5698.7|5696.9|0
1604685000000|2020-11-06 17:50:00|5706.4|5704.6|5710.8|5709|5711.9|5710.1|5705.9|5704.1|0
1604685300000|2020-11-06 17:55:00|5710.9|5709.1|5715.4|5713.6|5715.7|5713.9|5710.4|5708.6|0
1604685600000|2020-11-06 18:00:00|5715.6|5713.8|5724.3|5722.5|5724.4|5722.6|5714.2|5712.4|0
1604685900000|2020-11-06 18:05:00|5724.2|5722.4|5721.7|5719.9|5724.8|5723|5718.6|5716.8|0
1604686200000|2020-11-06 18:10:00|5721.8|5720|5726|5724.2|5727.7|5725.9|5721.8|5720|0
1604686500000|2020-11-06 18:15:00|5726.1|5724.3|5724|5722.2|5730|5728.2|5723.2|5721.4|0
1604686800000|2020-11-06 18:20:00|5723.9|5722.1|5725.3|5723.5|5725.9|5724.1|5718.4|5716.6|0
1604687100000|2020-11-06 18:25:00|5725.2|5723.4|5729.3|5727.5|5732.3|5730.5|5725.2|5723.4|0
1604687400000|2020-11-06 18:30:00|5729.4|5727.6|5729.8|5728|5733.1|5731.3|5727.4|5725.6|0
1604687700000|2020-11-06 18:35:00|5730.4|5728.6|5730.9|5729.1|5733|5731.2|5728.6|5726.8|0
1604688000000|2020-11-06 18:40:00|5730.8|5729|5726.2|5724.4|5733.4|5731.6|5726|5724.2|0
1604688300000|2020-11-06 18:45:00|5726|5724.2|5724.3|5722.5|5731.8|5730|5720|5718.2|0
1604688600000|2020-11-06 18:50:00|5724.9|5723.1|5720.7|5718.9|5726.3|5724.5|5715.4|5713.6|0
1604688900000|2020-11-06 18:55:00|5720.6|5718.8|5723.2|5721.4|5725.8|5724|5719.1|5717.3|0
1604689200000|2020-11-06 19:00:00|5723.1|5721.3|5722.3|5720.5|5726.7|5724.9|5720.9|5719.1|0
1604689500000|2020-11-06 19:05:00|5723|5721.2|5727.5|5725.7|5729.2|5727.4|5722.4|5720.6|0
1604689800000|2020-11-06 19:10:00|5727.3|5725.5|5731.7|5729.9|5731.7|5729.9|5725.2|5723.4|0
1604690100000|2020-11-06 19:15:00|5731.6|5729.8|5729.6|5727.8|5733.2|5731.4|5727.8|5726|0
1604690400000|2020-11-06 19:20:00|5728.5|5726.7|5727.2|5725.4|5729|5727.2|5725.3|5723.5|0
1604690700000|2020-11-06 19:25:00|5726.5|5724.7|5720.4|5718.6|5726.5|5724.7|5720.3|5718.5|0
1604691000000|2020-11-06 19:30:00|5720.9|5719.1|5727.3|5725.5|5729.5|5727.7|5720.8|5719|0
1604691300000|2020-11-06 19:35:00|5727.2|5725.4|5723|5721.2|5729.5|5727.7|5722.7|5720.9|0
1604691600000|2020-11-06 19:40:00|5723.2|5721.4|5719.2|5717.4|5729.2|5727.4|5719.2|5717.4|0
1604691900000|2020-11-06 19:45:00|5719.7|5717.9|5716.6|5714.8|5720.6|5718.8|5712.2|5710.4|0
1604692200000|2020-11-06 19:50:00|5716.5|5714.7|5717.4|5715.6|5721|5719.2|5714.7|5712.9|0
1604692500000|2020-11-06 19:55:00|5717.5|5715.7|5717.9|5716.1|5717.9|5716.1|5712.5|5710.7|0
1604692800000|2020-11-06 20:00:00|5717.7|5715.9|5713.4|5711.6|5717.7|5715.9|5707.8|5706|0
1604693100000|2020-11-06 20:05:00|5713.3|5711.5|5717|5715.2|5718.4|5716.6|5708.7|5706.9|0
1604693400000|2020-11-06 20:10:00|5716.8|5715|5722.3|5720.5|5725.6|5723.8|5712.6|5710.8|0
1604693700000|2020-11-06 20:15:00|5722.2|5720.4|5716.2|5714.4|5724.5|5722.7|5714.2|5712.4|0
1604694000000|2020-11-06 20:20:00|5715.8|5714|5710.5|5708.7|5716.9|5715.1|5706.6|5704.8|0
1604694300000|2020-11-06 20:25:00|5710.4|5708.6|5718.5|5716.7|5720|5718.2|5708.4|5706.6|0
1604694600000|2020-11-06 20:30:00|5718.1|5716.3|5721|5719.2|5723.7|5721.9|5715.7|5713.9|0
1604694900000|2020-11-06 20:35:00|5720.3|5718.5|5720.7|5718.9|5721.1|5719.3|5715.7|5713.9|0
1604695200000|2020-11-06 20:40:00|5720.8|5719|5732.7|5730.9|5732.8|5731|5720.7|5718.9|0
1604695500000|2020-11-06 20:45:00|5732.9|5731.1|5736.9|5735.1|5739.1|5737.3|5731|5729.2|0
1604695800000|2020-11-06 20:50:00|5737.6|5735.8|5738.5|5736.7|5740.3|5738.5|5731.7|5729.9|0
1604696100000|2020-11-06 20:55:00|5737.2|5735.4|5735.7|5733.9|5739.2|5737.4|5730.9|5729.1|0
1604696400000|2020-11-06 21:00:00|5736.3|5733.3|5738.8|5735.8|5739.4|5736.4|5731.2|5728.2|0
1604696700000|2020-11-06 21:05:00|5739.2|5736.2|5737.2|5734.2|5739.2|5736.2|5736.7|5733.7|0
1604697000000|2020-11-06 21:10:00|5737.3|5734.3|5737.8|5734.8|5738.3|5735.3|5736.1|5733.1|0
1604697300000|2020-11-06 21:15:00|5737.9|5734.9|5737.8|5734.8|5738.7|5735.7|5737.2|5734.2|0
1604697600000|2020-11-06 21:20:00|5738|5735|5734.4|5731.4|5738|5735|5734|5731|0
1604697900000|2020-11-06 21:25:00|5734.2|5731.2|5734|5731|5735.4|5732.4|5733.5|5730.5|0
1604698200000|2020-11-06 21:30:00|5734.1|5731.1|5737|5734|5738.3|5735.3|5733.7|5730.7|0
1604698500000|2020-11-06 21:35:00|5736.9|5733.9|5737.5|5734.5|5737.8|5734.8|5736.7|5733.7|0
1604698800000|2020-11-06 21:40:00|5737.3|5734.3|5737.5|5734.5|5738.2|5735.2|5736.8|5733.8|0
1604699100000|2020-11-06 21:45:00|5737.6|5734.6|5736.8|5733.8|5737.9|5734.9|5736.8|5733.8|0
1604699400000|2020-11-06 21:50:00|5736.9|5733.9|5734.6|5731.6|5736.9|5733.9|5734.4|5731.4|0
1604699700000|2020-11-06 21:55:00|5734.5|5731.5|5732.9|5729.9|5734.5|5731.5|5732.4|5729.4|0
1604876400000|2020-11-08 23:00:00|5758.4|5753.4|5758.4|5753.4|5759.6|5754.6|5746.7|5741.7|0
1604876700000|2020-11-08 23:05:00|5758.5|5753.5|5760.1|5755.1|5760.3|5755.3|5755.5|5750.5|0
1604877000000|2020-11-08 23:10:00|5760.2|5755.2|5795.6|5790.6|5797.1|5792.1|5760|5755|0
1604877300000|2020-11-08 23:15:00|5795.8|5790.8|5803.7|5798.7|5809.5|5804.5|5787|5782|0
1604877600000|2020-11-08 23:20:00|5804.4|5799.4|5802.5|5797.5|5809.1|5804.1|5797.9|5792.9|0
1604877900000|2020-11-08 23:25:00|5802.6|5797.6|5802.4|5797.4|5803.3|5798.3|5799|5794|0
1604878200000|2020-11-08 23:30:00|5802.2|5797.2|5803.4|5798.4|5806.9|5801.9|5801.2|5796.2|0
1604878500000|2020-11-08 23:35:00|5803.5|5798.5|5809|5804|5811.3|5806.3|5802|5797|0
1604878800000|2020-11-08 23:40:00|5808.9|5803.9|5814.3|5809.3|5819.8|5814.8|5808.1|5803.1|0
1604879100000|2020-11-08 23:45:00|5814|5809|5805.7|5800.7|5814.9|5809.9|5805|5800|0
1604879400000|2020-11-08 23:50:00|5805.8|5800.8|5809|5804|5809.9|5804.9|5805|5800|0
1604879700000|2020-11-08 23:55:00|5809.1|5804.1|5809.1|5804.1|5809.5|5804.5|5805.1|5800.1|0
1604880000000|2020-11-09 00:00:00|5808.9|5803.9|5806|5801|5810|5805|5805.9|5800.9|0
1604880300000|2020-11-09 00:05:00|5806.1|5801.1|5805.5|5800.5|5807.7|5802.7|5803.3|5798.3|0
1604880600000|2020-11-09 00:10:00|5805.2|5800.2|5807.7|5802.7|5808.5|5803.5|5803.2|5798.2|0
1604880900000|2020-11-09 00:15:00|5807.9|5802.9|5807.7|5802.7|5810.7|5805.7|5806.3|5801.3|0
1604881200000|2020-11-09 00:20:00|5808.2|5803.2|5809.3|5804.3|5810.3|5805.3|5807.1|5802.1|0
1604881500000|2020-11-09 00:25:00|5809.1|5804.1|5809.2|5804.2|5809.8|5804.8|5807|5802|0
1604881800000|2020-11-09 00:30:00|5809.3|5804.3|5809|5804|5812|5807|5807.6|5802.6|0
1604882100000|2020-11-09 00:35:00|5809.1|5804.1|5817.3|5812.3|5817.3|5812.3|5808.3|5803.3|0
1604882400000|2020-11-09 00:40:00|5817.8|5812.8|5822.3|5817.3|5825.1|5820.1|5817.6|5812.6|0
1604882700000|2020-11-09 00:45:00|5822.4|5817.4|5828.3|5823.3|5830.2|5825.2|5821|5816|0
1604883000000|2020-11-09 00:50:00|5828.5|5823.5|5828.4|5823.4|5830|5825|5827.2|5822.2|0
1604883300000|2020-11-09 00:55:00|5828.3|5823.3|5838.6|5833.6|5848.9|5843.9|5826.9|5821.9|0
1604883600000|2020-11-09 01:00:00|5839|5834|5849.2|5844.2|5851.3|5846.3|5838.3|5833.3|0
1604883900000|2020-11-09 01:05:00|5849.1|5844.1|5863.1|5858.1|5869|5864|5846.4|5841.4|0
1604884200000|2020-11-09 01:10:00|5863.3|5858.3|5856|5851|5863.9|5858.9|5855.4|5850.4|0
1604884500000|2020-11-09 01:15:00|5856.1|5851.1|5856.3|5851.3|5860.5|5855.5|5854.8|5849.8|0
1604884800000|2020-11-09 01:20:00|5856.7|5851.7|5862.4|5857.4|5862.4|5857.4|5855.3|5850.3|0
1604885100000|2020-11-09 01:25:00|5862.6|5857.6|5858.3|5853.3|5863.2|5858.2|5856.9|5851.9|0
1604885400000|2020-11-09 01:30:00|5858.5|5853.5|5855.9|5850.9|5861.7|5856.7|5853.7|5848.7|0
1604885700000|2020-11-09 01:35:00|5856.1|5851.1|5847.6|5842.6|5857.4|5852.4|5845.1|5840.1|0
1604886000000|2020-11-09 01:40:00|5847.5|5842.5|5847.7|5842.7|5849.7|5844.7|5846|5841|0
1604886300000|2020-11-09 01:45:00|5848|5843|5847.3|5842.3|5849.8|5844.8|5846|5841|0
1604886600000|2020-11-09 01:50:00|5847.1|5842.1|5848.8|5843.8|5849.5|5844.5|5843.7|5838.7|0
1604886900000|2020-11-09 01:55:00|5848.7|5843.7|5853.5|5848.5|5853.5|5848.5|5847.3|5842.3|0
1604887200000|2020-11-09 02:00:00|5853.4|5848.4|5857.3|5852.3|5859|5854|5852.6|5847.6|0
1604887500000|2020-11-09 02:05:00|5857.1|5852.1|5858.6|5853.6|5860.3|5855.3|5857|5852|0
1604887800000|2020-11-09 02:10:00|5858.7|5853.7|5857.3|5852.3|5859.5|5854.5|5856.9|5851.9|0
1604888100000|2020-11-09 02:15:00|5857.2|5852.2|5849.6|5844.6|5857.2|5852.2|5849.6|5844.6|0
1604888400000|2020-11-09 02:20:00|5849.8|5844.8|5852.6|5847.6|5854.5|5849.5|5848.7|5843.7|0
1604888700000|2020-11-09 02:25:00|5852.4|5847.4|5853.6|5848.6|5855|5850|5851.7|5846.7|0
1604889000000|2020-11-09 02:30:00|5853.3|5848.3|5855.2|5850.2|5863.7|5858.7|5849.8|5844.8|0
1604889300000|2020-11-09 02:35:00|5855.4|5850.4|5854.8|5849.8|5857.7|5852.7|5852.9|5847.9|0
1604889600000|2020-11-09 02:40:00|5854.9|5849.9|5853.9|5848.9|5856.2|5851.2|5851.7|5846.7|0
1604889900000|2020-11-09 02:45:00|5854|5849|5854.5|5849.5|5855.7|5850.7|5849.8|5844.8|0
1604890200000|2020-11-09 02:50:00|5854.8|5849.8|5853.1|5848.1|5854.8|5849.8|5851.8|5846.8|0
1604890500000|2020-11-09 02:55:00|5853.2|5848.2|5856.3|5851.3|5858.2|5853.2|5853|5848|0
1604890800000|2020-11-09 03:00:00|5856.5|5851.5|5853|5848|5857.3|5852.3|5853|5848|0
1604891100000|2020-11-09 03:05:00|5853.1|5848.1|5856.9|5851.9|5858.5|5853.5|5852.8|5847.8|0
1604891400000|2020-11-09 03:10:00|5856.8|5851.8|5855.7|5850.7|5856.8|5851.8|5853.1|5848.1|0
1604891700000|2020-11-09 03:15:00|5855.6|5850.6|5855.8|5850.8|5856.8|5851.8|5854|5849|0
1604892000000|2020-11-09 03:20:00|5855.7|5850.7|5855.1|5850.1|5857.8|5852.8|5853|5848|0
1604892300000|2020-11-09 03:25:00|5854.8|5849.8|5855.2|5850.2|5856.3|5851.3|5854.2|5849.2|0
1604892600000|2020-11-09 03:30:00|5855.3|5850.3|5854.3|5849.3|5855.7|5850.7|5852.4|5847.4|0
1604892900000|2020-11-09 03:35:00|5854.5|5849.5|5855.4|5850.4|5855.9|5850.9|5853.9|5848.9|0
1604893200000|2020-11-09 03:40:00|5855.9|5850.9|5857.2|5852.2|5857.2|5852.2|5855.6|5850.6|0
1604893500000|2020-11-09 03:45:00|5857|5852|5855.8|5850.8|5858.4|5853.4|5855.3|5850.3|0
1604893800000|2020-11-09 03:50:00|5855.9|5850.9|5869.3|5864.3|5876.8|5871.8|5855.9|5850.9|0
1604894100000|2020-11-09 03:55:00|5869.4|5864.4|5871.4|5866.4|5874.6|5869.6|5865.2|5860.2|0
1604894400000|2020-11-09 04:00:00|5871.3|5866.3|5873.1|5868.1|5876.2|5871.2|5870.7|5865.7|0
1604894700000|2020-11-09 04:05:00|5872.9|5867.9|5882.2|5877.2|5882.2|5877.2|5872.9|5867.9|0
1604895000000|2020-11-09 04:10:00|5882.3|5877.3|5882.2|5877.2|5885.6|5880.6|5880.6|5875.6|0
1604895300000|2020-11-09 04:15:00|5882.6|5877.6|5880.8|5875.8|5883.3|5878.3|5878.3|5873.3|0
1604895600000|2020-11-09 04:20:00|5880.4|5875.4|5883.1|5878.1|5885.6|5880.6|5879.4|5874.4|0
1604895900000|2020-11-09 04:25:00|5882.9|5877.9|5882|5877|5883.8|5878.8|5879.6|5874.6|0
1604896200000|2020-11-09 04:30:00|5882.1|5877.1|5887.7|5882.7|5888.5|5883.5|5880.6|5875.6|0
1604896500000|2020-11-09 04:35:00|5887.4|5882.4|5890.6|5885.6|5893.7|5888.7|5886.2|5881.2|0
1604896800000|2020-11-09 04:40:00|5890.4|5885.4|5889.6|5884.6|5893.1|5888.1|5888.7|5883.7|0
1604897100000|2020-11-09 04:45:00|5889.5|5884.5|5889.7|5884.7|5892.4|5887.4|5887.1|5882.1|0
1604897400000|2020-11-09 04:50:00|5889.4|5884.4|5885.8|5880.8|5889.4|5884.4|5884|5879|0
1604897700000|2020-11-09 04:55:00|5886.1|5881.1|5887.1|5882.1|5889|5884|5885.8|5880.8|0
1604898000000|2020-11-09 05:00:00|5887.2|5882.2|5884.8|5879.8|5889.8|5884.8|5884.8|5879.8|0
1604898300000|2020-11-09 05:05:00|5884.9|5879.9|5885.5|5880.5|5886.4|5881.4|5878.9|5873.9|0
1604898600000|2020-11-09 05:10:00|5885.6|5880.6|5883.5|5878.5|5885.8|5880.8|5881.7|5876.7|0
1604898900000|2020-11-09 05:15:00|5883.4|5878.4|5886.1|5881.1|5886.7|5881.7|5881.8|5876.8|0
1604899200000|2020-11-09 05:20:00|5886.3|5881.3|5890|5885|5890.4|5885.4|5885.5|5880.5|0
1604899500000|2020-11-09 05:25:00|5889.7|5884.7|5887.1|5882.1|5889.9|5884.9|5886.9|5881.9|0
1604899800000|2020-11-09 05:30:00|5887.2|5882.2|5885.4|5880.4|5888.3|5883.3|5883.2|5878.2|0
1604900100000|2020-11-09 05:35:00|5885.5|5880.5|5888.7|5883.7|5890.1|5885.1|5884.6|5879.6|0
1604900400000|2020-11-09 05:40:00|5888.8|5883.8|5889.5|5884.5|5891.2|5886.2|5888.2|5883.2|0
1604900700000|2020-11-09 05:45:00|5889.3|5884.3|5879.5|5874.5|5889.6|5884.6|5879.2|5874.2|0
1604901000000|2020-11-09 05:50:00|5879.3|5874.3|5877.7|5872.7|5879.3|5874.3|5874.7|5869.7|0
1604901300000|2020-11-09 05:55:00|5877.5|5872.5|5880.8|5875.8|5881.9|5876.9|5876.3|5871.3|0
1604901600000|2020-11-09 06:00:00|5880.3|5875.3|5878.3|5873.3|5881|5876|5873.1|5868.1|0
1604901900000|2020-11-09 06:05:00|5878.2|5873.2|5876.3|5871.3|5879.1|5874.1|5873.9|5868.9|0
1604902200000|2020-11-09 06:10:00|5876.5|5871.5|5865.7|5860.7|5876.9|5871.9|5864.1|5859.1|0
1604902500000|2020-11-09 06:15:00|5865.5|5860.5|5862.3|5857.3|5867.6|5862.6|5860.1|5855.1|0
1604902800000|2020-11-09 06:20:00|5862.4|5857.4|5860.5|5855.5|5865.9|5860.9|5856.9|5851.9|0
1604903100000|2020-11-09 06:25:00|5860.4|5855.4|5863.4|5858.4|5864.2|5859.2|5860|5855|0
1604903400000|2020-11-09 06:30:00|5862.2|5857.2|5853.2|5848.2|5862.2|5857.2|5853.1|5848.1|0
1604903700000|2020-11-09 06:35:00|5853.3|5848.3|5852.3|5847.3|5855.4|5850.4|5847.7|5842.7|0
1604904000000|2020-11-09 06:40:00|5852.2|5847.2|5860.5|5855.5|5863.7|5858.7|5846.3|5841.3|0
1604904300000|2020-11-09 06:45:00|5860.2|5855.2|5865.2|5860.2|5865.2|5860.2|5859.7|5854.7|0
1604904600000|2020-11-09 06:50:00|5865.1|5860.1|5855.2|5850.2|5865.1|5860.1|5852.5|5847.5|0
1604904900000|2020-11-09 06:55:00|5855.1|5850.1|5859|5854|5861|5856|5853.2|5848.2|0
1604905200000|2020-11-09 07:00:00|5859.7|5854.7|5858.5|5853.5|5865.7|5860.7|5854|5849|0
1604905500000|2020-11-09 07:05:00|5858.4|5853.4|5859.1|5854.1|5863.2|5858.2|5857.8|5852.8|0
1604905800000|2020-11-09 07:10:00|5859.3|5854.3|5858.4|5853.4|5861.5|5856.5|5856.5|5851.5|0
1604906100000|2020-11-09 07:15:00|5858.9|5853.9|5858|5853|5861.7|5856.7|5856.8|5851.8|0
1604906400000|2020-11-09 07:20:00|5857.9|5852.9|5850.9|5845.9|5859.9|5854.9|5848.9|5843.9|0
1604906700000|2020-11-09 07:25:00|5851.1|5846.1|5850.7|5845.7|5855.5|5850.5|5849.1|5844.1|0
1604907000000|2020-11-09 07:30:00|5851.1|5846.1|5852.2|5847.2|5855.6|5850.6|5848.1|5843.1|0
1604907300000|2020-11-09 07:35:00|5852.3|5847.3|5851.6|5846.6|5854|5849|5846.9|5841.9|0
1604907600000|2020-11-09 07:40:00|5851.5|5846.5|5844.9|5839.9|5851.5|5846.5|5836.3|5831.3|0
1604907900000|2020-11-09 07:45:00|5845|5840|5843.1|5838.1|5846.3|5841.3|5841.7|5836.7|0
1604908200000|2020-11-09 07:50:00|5842.9|5837.9|5842.5|5837.5|5846.1|5841.1|5838.8|5833.8|0
1604908500000|2020-11-09 07:55:00|5842.7|5837.7|5851.2|5846.2|5852.5|5847.5|5842.6|5837.6|0
1604908800000|2020-11-09 08:00:00|5851.3|5846.3|5839.7|5834.7|5854.4|5849.4|5839.1|5834.1|0
1604909100000|2020-11-09 08:05:00|5839.8|5834.8|5849.7|5844.7|5852.4|5847.4|5839.8|5834.8|0
1604909400000|2020-11-09 08:10:00|5849.8|5844.8|5845|5840|5850.5|5845.5|5839.7|5834.7|0
1604909700000|2020-11-09 08:15:00|5845.9|5840.9|5851.9|5846.9|5853.6|5848.6|5844.8|5839.8|0
1604910000000|2020-11-09 08:20:00|5852|5847|5853.1|5848.1|5857.3|5852.3|5850.7|5845.7|0
1604910300000|2020-11-09 08:25:00|5853.2|5848.2|5846.1|5841.1|5853.3|5848.3|5842.4|5837.4|0
1604910600000|2020-11-09 08:30:00|5846.3|5841.3|5849.6|5844.6|5851.2|5846.2|5844.9|5839.9|0
1604910900000|2020-11-09 08:35:00|5849.7|5844.7|5850|5845|5851.8|5846.8|5843.5|5838.5|0
1604911200000|2020-11-09 08:40:00|5850.1|5845.1|5851.1|5846.1|5852.4|5847.4|5846.3|5841.3|0
1604911500000|2020-11-09 08:45:00|5851.2|5846.2|5854.1|5849.1|5856.4|5851.4|5850.7|5845.7|0
1604911800000|2020-11-09 08:50:00|5854|5849|5857.2|5852.2|5860.4|5855.4|5853.7|5848.7|0
1604912100000|2020-11-09 08:55:00|5857|5852|5853|5848|5857.6|5852.6|5851.4|5846.4|0
1604912400000|2020-11-09 09:00:00|5853.1|5848.1|5842.8|5839.8|5853.4|5850.2|5842.3|5839.3|0
1604912700000|2020-11-09 09:05:00|5841.8|5838.8|5843.8|5840.8|5846.7|5843.7|5840.2|5837.2|0
1604913000000|2020-11-09 09:10:00|5844.8|5841.8|5850.4|5847.4|5852.1|5849.1|5844.5|5841.5|0
1604913300000|2020-11-09 09:15:00|5850.5|5847.5|5849.3|5846.3|5853.7|5850.7|5848.6|5845.6|0
1604913600000|2020-11-09 09:20:00|5849.4|5846.4|5845.5|5842.5|5849.5|5846.5|5844.2|5841.2|0
1604913900000|2020-11-09 09:25:00|5845.4|5842.4|5835.6|5832.6|5847.2|5844.2|5833.8|5830.8|0
1604914200000|2020-11-09 09:30:00|5835.5|5832.5|5838.2|5835.2|5844.2|5841.2|5835.5|5832.5|0
1604914500000|2020-11-09 09:35:00|5837.9|5834.9|5840.5|5837.5|5841.5|5838.5|5835.8|5832.8|0
1604914800000|2020-11-09 09:40:00|5840.6|5837.6|5837.6|5834.6|5840.9|5837.9|5835.8|5832.8|0
1604915100000|2020-11-09 09:45:00|5837.5|5834.5|5835.3|5832.3|5838.5|5835.5|5834.8|5831.8|0
1604915400000|2020-11-09 09:50:00|5835.4|5832.4|5838.3|5835.3|5838.4|5835.4|5833.6|5830.6|0
1604915700000|2020-11-09 09:55:00|5838.4|5835.4|5837|5834|5838.5|5835.5|5836.4|5833.4|0
1604916000000|2020-11-09 10:00:00|5837.1|5834.1|5838.9|5835.9|5840|5837|5836.2|5833.2|0
1604916300000|2020-11-09 10:05:00|5839.1|5836.1|5841.7|5838.7|5841.7|5838.7|5839.1|5836.1|0
1604916600000|2020-11-09 10:10:00|5841.9|5838.9|5842|5839|5843.3|5840.3|5840.7|5837.7|0
1604916900000|2020-11-09 10:15:00|5841.9|5838.9|5844.2|5841.2|5845.4|5842.4|5841.5|5838.5|0
1604917200000|2020-11-09 10:20:00|5844.1|5841.1|5844.7|5841.7|5845.1|5842.1|5843.9|5840.9|0
1604917500000|2020-11-09 10:25:00|5844.9|5841.9|5845.9|5842.9|5845.9|5842.9|5842.6|5839.6|0
1604917800000|2020-11-09 10:30:00|5846|5843|5848.7|5845.7|5850|5847|5845.9|5842.9|0
1604918100000|2020-11-09 10:35:00|5848.5|5845.5|5848.6|5845.6|5851.1|5848.1|5848.3|5845.3|0
1604918400000|2020-11-09 10:40:00|5848.2|5845.2|5848.8|5845.8|5849.1|5846.1|5847.5|5844.5|0
1604918700000|2020-11-09 10:45:00|5849.1|5846.1|5853.4|5850.4|5853.4|5850.4|5848.9|5845.9|0
1604919000000|2020-11-09 10:50:00|5854|5851|5854.7|5851.7|5854.9|5851.9|5853.9|5850.9|0
1604919300000|2020-11-09 10:55:00|5854.8|5851.8|5854.4|5851.4|5855.6|5852.6|5854.4|5851.4|0
1604919600000|2020-11-09 11:00:00|5854.6|5851.6|5850.9|5847.9|5854.6|5851.6|5850.5|5847.5|0
1604919900000|2020-11-09 11:05:00|5851.9|5848.9|5852.3|5849.3|5852.3|5849.3|5850.9|5847.9|0
1604920200000|2020-11-09 11:10:00|5851.9|5848.9|5849.7|5846.7|5853.3|5850.3|5849.7|5846.7|0
1604920500000|2020-11-09 11:15:00|5849.6|5846.6|5846.6|5843.6|5849.6|5846.6|5846.3|5843.3|0
1604920800000|2020-11-09 11:20:00|5846.9|5843.9|5845.4|5842.4|5847.9|5844.9|5845.4|5842.4|0
1604921100000|2020-11-09 11:25:00|5845.8|5842.8|5845.8|5842.8|5846.6|5843.6|5845.2|5842.2|0
1604921400000|2020-11-09 11:30:00|5846|5843|5845.4|5842.4|5846.4|5843.4|5844|5841|0
1604921700000|2020-11-09 11:35:00|5845.5|5842.5|5844.3|5841.3|5845.6|5842.6|5843.2|5840.2|0
1604922000000|2020-11-09 11:40:00|5844.1|5841.1|5842.1|5839.1|5844.1|5841.1|5841.2|5838.2|0
1604922300000|2020-11-09 11:45:00|5842.2|5839.2|5839.3|5836.3|5859.1|5856.1|5837.2|5834.2|0
1604922600000|2020-11-09 11:50:00|5839.2|5836.2|5840.3|5837.3|5849.1|5846.1|5833.2|5830.2|0
1604922900000|2020-11-09 11:55:00|5841.9|5838.9|5789|5786|5842.5|5839.5|5785.6|5782.6|0
1604923200000|2020-11-09 12:00:00|5788.3|5785.3|5792.5|5789.5|5805.2|5802.2|5779|5776|0
1604923500000|2020-11-09 12:05:00|5791.9|5788.9|5777.5|5774.5|5793.8|5790.8|5772.9|5769.9|0
1604923800000|2020-11-09 12:10:00|5778|5775|5761.9|5758.9|5778.2|5775.2|5750.1|5747.1|0
1604924100000|2020-11-09 12:15:00|5762|5759|5756.9|5753.9|5766.1|5763.1|5743.4|5740.4|0
1604924400000|2020-11-09 12:20:00|5756.8|5753.8|5746.7|5743.7|5758.8|5755.8|5744.8|5741.8|0
1604924700000|2020-11-09 12:25:00|5747.8|5744.8|5742.6|5739.6|5758.9|5755.9|5742.6|5739.6|0
1604925000000|2020-11-09 12:30:00|5742.2|5739.2|5727.3|5724.3|5743.3|5740.3|5727.1|5724.1|0
1604925300000|2020-11-09 12:35:00|5727.4|5724.4|5675|5672|5727.4|5724.4|5671.6|5668.6|0
1604925600000|2020-11-09 12:40:00|5675.6|5672.6|5663.8|5660.8|5678.4|5675.4|5662.8|5659.8|0
1604925900000|2020-11-09 12:45:00|5662.6|5659.6|5682.1|5679.1|5682.8|5679.8|5660.6|5657.6|0
1604926200000|2020-11-09 12:50:00|5681.9|5678.9|5712.4|5709.4|5712.4|5709.4|5681.8|5678.8|0
1604926500000|2020-11-09 12:55:00|5712.6|5709.6|5721.6|5718.6|5721.6|5718.6|5710.3|5707.3|0
1604926800000|2020-11-09 13:00:00|5722.6|5719.6|5719.5|5716.5|5723.6|5720.6|5708.3|5705.3|0
1604927100000|2020-11-09 13:05:00|5719.8|5716.8|5732.5|5729.5|5735.8|5732.8|5718.6|5715.6|0
1604927400000|2020-11-09 13:10:00|5732|5729|5737.7|5734.7|5739.8|5736.8|5731.7|5728.7|0
1604927700000|2020-11-09 13:15:00|5737.5|5734.5|5746.5|5743.5|5746.5|5743.5|5736.5|5733.5|0
1604928000000|2020-11-09 13:20:00|5746.6|5743.6|5736.9|5733.9|5747.6|5744.6|5734.6|5731.6|0
1604928300000|2020-11-09 13:25:00|5737|5734|5728.9|5725.9|5737|5734|5727.9|5724.9|0
1604928600000|2020-11-09 13:30:00|5729.1|5726.1|5750.9|5747.9|5751|5748|5729|5726|0
1604928900000|2020-11-09 13:35:00|5751.5|5748.5|5759.4|5756.4|5761.6|5758.6|5751.5|5748.5|0
1604929200000|2020-11-09 13:40:00|5759.2|5756.2|5765.8|5762.8|5776.8|5773.8|5759.2|5756.2|0
1604929500000|2020-11-09 13:45:00|5765.7|5762.7|5760.6|5757.6|5768.9|5765.9|5755.5|5752.5|0
1604929800000|2020-11-09 13:50:00|5760.8|5757.8|5759.7|5756.7|5764.6|5761.6|5759.3|5756.3|0
1604930100000|2020-11-09 13:55:00|5759.6|5756.6|5748.1|5745.1|5761.9|5758.9|5743.2|5740.2|0
1604930400000|2020-11-09 14:00:00|5747.9|5744.9|5742.4|5739.4|5748.6|5745.6|5739.9|5736.9|0
1604930700000|2020-11-09 14:05:00|5742.5|5739.5|5742.7|5739.7|5751.9|5748.9|5742.2|5739.2|0
1604931000000|2020-11-09 14:10:00|5742.2|5739.2|5736.7|5733.7|5743.3|5740.3|5735.7|5732.7|0
1604931300000|2020-11-09 14:15:00|5736.5|5733.5|5738.5|5735.5|5742.4|5739.4|5736.4|5733.4|0
1604931600000|2020-11-09 14:20:00|5738.4|5735.4|5745.3|5742.3|5745.7|5742.7|5734.1|5731.1|0
1604931900000|2020-11-09 14:25:00|5745.4|5742.4|5749|5746|5749|5746|5739.7|5736.7|0
1604932200000|2020-11-09 14:30:00|5753.5|5750.5|5663.5|5661.7|5754.1|5751.1|5661.1|5659.3|0
1604932500000|2020-11-09 14:35:00|5662.5|5660.7|5679.6|5677.8|5698.7|5696.9|5657.7|5655.9|0
1604932800000|2020-11-09 14:40:00|5679.3|5677.5|5667.1|5665.3|5683|5681.2|5638.9|5637.1|0
1604933100000|2020-11-09 14:45:00|5668.3|5666.5|5718.1|5716.3|5722.5|5720.7|5667.9|5666.1|0
1604933400000|2020-11-09 14:50:00|5718|5716.2|5696.8|5695|5723.9|5722.1|5692.7|5690.9|0
1604933700000|2020-11-09 14:55:00|5697.5|5695.7|5695.1|5693.3|5697.5|5695.7|5679.5|5677.7|0
1604934000000|2020-11-09 15:00:00|5694.5|5692.7|5742.7|5740.9|5743.8|5742|5693.4|5691.6|0
1604934300000|2020-11-09 15:05:00|5742.4|5740.6|5740.4|5738.6|5747|5745.2|5729.9|5728.1|0
1604934600000|2020-11-09 15:10:00|5740.1|5738.3|5747.7|5745.9|5747.8|5746|5728.8|5727|0
1604934900000|2020-11-09 15:15:00|5749.3|5747.5|5780.4|5778.6|5782.5|5780.7|5748.8|5747|0
1604935200000|2020-11-09 15:20:00|5780.5|5778.7|5782.5|5780.7|5787.5|5785.7|5775|5773.2|0
1604935500000|2020-11-09 15:25:00|5782.6|5780.8|5781.7|5779.9|5788.8|5787|5775.8|5774|0
1604935800000|2020-11-09 15:30:00|5781.9|5780.1|5792.8|5791|5798.3|5796.5|5781.9|5780.1|0
1604936100000|2020-11-09 15:35:00|5792.5|5790.7|5759.4|5757.6|5792.5|5790.7|5750.9|5749.1|0
1604936400000|2020-11-09 15:40:00|5759.9|5758.1|5760.9|5759.1|5768.4|5766.6|5754.4|5752.6|0
1604936700000|2020-11-09 15:45:00|5760.6|5758.8|5727.2|5725.4|5762|5760.2|5726.6|5724.8|0
1604937000000|2020-11-09 15:50:00|5726.8|5725|5732.2|5730.4|5734.5|5732.7|5718.7|5716.9|0
1604937300000|2020-11-09 15:55:00|5731.9|5730.1|5734.1|5732.3|5740|5738.2|5712.9|5711.1|0
1604937600000|2020-11-09 16:00:00|5734|5732.2|5712.8|5711|5740.8|5739|5707.3|5705.5|0
1604937900000|2020-11-09 16:05:00|5713.3|5711.5|5720|5718.2|5722.1|5720.3|5699.6|5697.8|0
1604938200000|2020-11-09 16:10:00|5720.1|5718.3|5711.7|5709.9|5720.1|5718.3|5700.3|5698.5|0
1604938500000|2020-11-09 16:15:00|5712.1|5710.3|5731|5729.2|5731.6|5729.8|5707.8|5706|0
1604938800000|2020-11-09 16:20:00|5730.5|5728.7|5739.9|5738.1|5744|5742.2|5721.3|5719.5|0
1604939100000|2020-11-09 16:25:00|5740.3|5738.5|5751.5|5749.7|5751.5|5749.7|5739.7|5737.9|0
1604939400000|2020-11-09 16:30:00|5751.1|5749.3|5744.6|5742.8|5751.1|5749.3|5740|5738.2|0
1604939700000|2020-11-09 16:35:00|5744.9|5743.1|5747.5|5745.7|5749.9|5748.1|5739.6|5737.8|0
1604940000000|2020-11-09 16:40:00|5747.4|5745.6|5736.1|5734.3|5747.6|5745.8|5731.1|5729.3|0
1604940300000|2020-11-09 16:45:00|5736.2|5734.4|5717.8|5716|5737.5|5735.7|5717.8|5716|0
1604940600000|2020-11-09 16:50:00|5717.9|5716.1|5711.7|5709.9|5718.7|5716.9|5707.2|5705.4|0
1604940900000|2020-11-09 16:55:00|5711.9|5710.1|5705.9|5704.1|5712.7|5710.9|5701.7|5699.9|0
1604941200000|2020-11-09 17:00:00|5706.9|5705.1|5705.4|5703.6|5714.2|5712.4|5698.1|5696.3|0
1604941500000|2020-11-09 17:05:00|5706.1|5704.3|5706.9|5705.1|5714.4|5712.6|5699.1|5697.3|0
1604941800000|2020-11-09 17:10:00|5706.2|5704.4|5692.9|5691.1|5706.3|5704.5|5692.1|5690.3|0
1604942100000|2020-11-09 17:15:00|5693.3|5691.5|5685.6|5683.8|5693.8|5692|5685.4|5683.6|0
1604942400000|2020-11-09 17:20:00|5685.4|5683.6|5701|5699.2|5701.2|5699.4|5683.4|5681.6|0
1604942700000|2020-11-09 17:25:00|5700.6|5698.8|5702.4|5700.6|5707.3|5705.5|5697.4|5695.6|0
1604943000000|2020-11-09 17:30:00|5701.6|5699.8|5700.9|5699.1|5702.5|5700.7|5693.5|5691.7|0
1604943300000|2020-11-09 17:35:00|5700.6|5698.8|5696.3|5694.5|5700.9|5699.1|5693.1|5691.3|0
1604943600000|2020-11-09 17:40:00|5696.7|5694.9|5697.1|5695.3|5701.4|5699.6|5692.6|5690.8|0
1604943900000|2020-11-09 17:45:00|5697.7|5695.9|5686.3|5684.5|5698.2|5696.4|5682.9|5681.1|0
1604944200000|2020-11-09 17:50:00|5686.1|5684.3|5684.2|5682.4|5690.7|5688.9|5682.8|5681|0
1604944500000|2020-11-09 17:55:00|5683.9|5682.1|5695.4|5693.6|5696.3|5694.5|5682.1|5680.3|0
1604944800000|2020-11-09 18:00:00|5695.8|5694|5696|5694.2|5704.6|5702.8|5689.9|5688.1|0
1604945100000|2020-11-09 18:05:00|5695.1|5693.3|5694|5692.2|5696.4|5694.6|5691.4|5689.6|0
1604945400000|2020-11-09 18:10:00|5693.9|5692.1|5691.4|5689.6|5699.8|5698|5690.9|5689.1|0
1604945700000|2020-11-09 18:15:00|5691.5|5689.7|5682.6|5680.8|5691.5|5689.7|5681.1|5679.3|0
1604946000000|2020-11-09 18:20:00|5682.7|5680.9|5685.3|5683.5|5689.4|5687.6|5681|5679.2|0
1604946300000|2020-11-09 18:25:00|5685.4|5683.6|5680.2|5678.4|5687.6|5685.8|5677.9|5676.1|0
1604946600000|2020-11-09 18:30:00|5680.4|5678.6|5678.5|5676.7|5683.4|5681.6|5677.3|5675.5|0
1604946900000|2020-11-09 18:35:00|5678.3|5676.5|5689.2|5687.4|5690.8|5689|5678.2|5676.4|0
1604947200000|2020-11-09 18:40:00|5689.1|5687.3|5681.8|5680|5689.1|5687.3|5679|5677.2|0
1604947500000|2020-11-09 18:45:00|5682.2|5680.4|5686.4|5684.6|5686.9|5685.1|5675.1|5673.3|0
1604947800000|2020-11-09 18:50:00|5686.5|5684.7|5676.4|5674.6|5688.2|5686.4|5675.9|5674.1|0
1604948100000|2020-11-09 18:55:00|5676.2|5674.4|5678.6|5676.8|5683.4|5681.6|5670.9|5669.1|0
1604948400000|2020-11-09 19:00:00|5678.4|5676.6|5674.9|5673.1|5681.4|5679.6|5673.1|5671.3|0
1604948700000|2020-11-09 19:05:00|5674.8|5673|5673.2|5671.4|5680.4|5678.6|5672.4|5670.6|0
1604949000000|2020-11-09 19:10:00|5673|5671.2|5663.5|5661.7|5674.7|5672.9|5663.5|5661.7|0
1604949300000|2020-11-09 19:15:00|5663.3|5661.5|5657.1|5655.3|5663.6|5661.8|5654.2|5652.4|0
1604949600000|2020-11-09 19:20:00|5657.2|5655.4|5637|5635.2|5657.2|5655.4|5636.9|5635.1|0
1604949900000|2020-11-09 19:25:00|5636.8|5635|5638.8|5637|5644.5|5642.7|5634|5632.2|0
1604950200000|2020-11-09 19:30:00|5638.7|5636.9|5622.6|5620.8|5638.7|5636.9|5620.4|5618.6|0
1604950500000|2020-11-09 19:35:00|5622.5|5620.7|5639|5637.2|5644.7|5642.9|5620.8|5619|0
1604950800000|2020-11-09 19:40:00|5637.5|5635.7|5649|5647.2|5649.1|5647.3|5633.1|5631.3|0
1604951100000|2020-11-09 19:45:00|5648.6|5646.8|5646.4|5644.6|5650.5|5648.7|5642.4|5640.6|0
1604951400000|2020-11-09 19:50:00|5646.3|5644.5|5629.2|5627.4|5646.4|5644.6|5627.5|5625.7|0
1604951700000|2020-11-09 19:55:00|5630.9|5629.1|5635.6|5633.8|5639.3|5637.5|5629.3|5627.5|0
1604952000000|2020-11-09 20:00:00|5635.9|5634.1|5651.6|5649.8|5651.6|5649.8|5634.2|5632.4|0
1604952300000|2020-11-09 20:05:00|5651.4|5649.6|5650.1|5648.3|5654.5|5652.7|5642.6|5640.8|0
1604952600000|2020-11-09 20:10:00|5650.6|5648.8|5647|5645.2|5652.7|5650.9|5643.7|5641.9|0
1604952900000|2020-11-09 20:15:00|5647.2|5645.4|5645.5|5643.7|5653.9|5652.1|5643.4|5641.6|0
1604953200000|2020-11-09 20:20:00|5644.3|5642.5|5635.4|5633.6|5644.5|5642.7|5631.7|5629.9|0
1604953500000|2020-11-09 20:25:00|5635.5|5633.7|5615|5613.2|5637.7|5635.9|5613.1|5611.3|0
1604953800000|2020-11-09 20:30:00|5617.9|5616.1|5616.2|5614.4|5630.3|5628.5|5616|5614.2|0
1604954100000|2020-11-09 20:35:00|5616.4|5614.6|5618|5616.2|5618.8|5617|5611.6|5609.8|0
1604954400000|2020-11-09 20:40:00|5617.8|5616|5614.6|5612.8|5620.1|5618.3|5605.8|5604|0
1604954700000|2020-11-09 20:45:00|5615.3|5613.5|5605.1|5603.3|5617.9|5616.1|5601.1|5599.3|0
1604955000000|2020-11-09 20:50:00|5603.5|5601.7|5576.8|5575|5603.5|5601.7|5576.8|5575|0
1604955300000|2020-11-09 20:55:00|5576.9|5575.1|5552|5550.2|5578.3|5576.5|5548.9|5547.1|0
1604955600000|2020-11-09 21:00:00|5552.6|5549.6|5560.3|5557.3|5561.2|5558.2|5547.6|5544.6|0
1604955900000|2020-11-09 21:05:00|5560.5|5557.5|5565.9|5562.9|5565.9|5562.9|5560.3|5557.3|0
1604956200000|2020-11-09 21:10:00|5566|5563|5563|5560|5568.6|5565.6|5562.3|5559.3|0
1604956500000|2020-11-09 21:15:00|5562.9|5559.9|5566.6|5563.6|5566.9|5563.9|5562.8|5559.8|0
1604956800000|2020-11-09 21:20:00|5566.5|5563.5|5565.7|5562.7|5569|5566|5565.7|5562.7|0
1604957100000|2020-11-09 21:25:00|5566.2|5563.2|5569|5566|5569|5566|5566.1|5563.1|0
1604957400000|2020-11-09 21:30:00|5568.9|5565.9|5567.9|5564.9|5569.2|5566.2|5567.2|5564.2|0
1604957700000|2020-11-09 21:35:00|5567.8|5564.8|5563.7|5560.7|5568.3|5565.3|5559.1|5556.1|0
1604958000000|2020-11-09 21:40:00|5562.9|5559.9|5560.1|5557.1|5563|5560|5556.9|5553.9|0
1604958300000|2020-11-09 21:45:00|5560.2|5557.2|5559.2|5556.2|5560.3|5557.3|5558.2|5555.2|0
1604958600000|2020-11-09 21:50:00|5559.4|5556.4|5562.4|5559.4|5562.7|5559.7|5559.4|5556.4|0
1604958900000|2020-11-09 21:55:00|5562.1|5559.1|5563.7|5560.7|5563.7|5560.7|5561.3|5558.3|0
1604959200000|2020-11-09 22:00:00|5563.9|5560.9|5568.6|5565.6|5568.7|5565.7|5563.7|5560.7|0
1604959500000|2020-11-09 22:05:00|5568.7|5565.7|5569|5566|5569.2|5566.2|5567.6|5564.6|0
1604959800000|2020-11-09 22:10:00|5568.9|5565.9|5569.9|5566.9|5570.3|5567.3|5568.4|5565.4|0
1604960100000|2020-11-09 22:15:00|5570.2|5567.2|5573.9|5570.9|5573.9|5570.9|5570.2|5567.2|0
1604960400000|2020-11-09 22:20:00|5573.7|5570.7|5574.6|5571.6|5574.6|5571.6|5572.9|5569.9|0
1604960700000|2020-11-09 22:25:00|5574.7|5571.7|5577.3|5574.3|5577.6|5574.6|5574.4|5571.4|0
1604961000000|2020-11-09 22:30:00|5577.4|5574.4|5577.7|5574.7|5578.6|5575.6|5577.3|5574.3|0
1604961300000|2020-11-09 22:35:00|5577.6|5574.6|5578.7|5575.7|5578.8|5575.8|5577.4|5574.4|0
1604961600000|2020-11-09 22:40:00|5578.8|5575.8|5579.4|5576.4|5579.5|5576.5|5577.7|5574.7|0
1604961900000|2020-11-09 22:45:00|5579.5|5576.5|5582.5|5579.5|5583.2|5580.2|5579.5|5576.5|0
1604962200000|2020-11-09 22:50:00|5582.6|5579.6|5583.4|5580.4|5583.7|5580.7|5582.3|5579.3|0
1604962500000|2020-11-09 22:55:00|5583.6|5580.6|5583|5580|5584.1|5581.1|5582.4|5579.4|0
1604962800000|2020-11-09 23:00:00|5582.8|5579.8|5583.8|5580.8|5584.9|5581.9|5582.5|5579.5|0
1604963100000|2020-11-09 23:05:00|5583.9|5580.9|5584.8|5581.8|5586.3|5583.3|5583.6|5580.6|0
1604963400000|2020-11-09 23:10:00|5584.9|5581.9|5584.9|5581.9|5586.5|5583.5|5584|5581|0
1604963700000|2020-11-09 23:15:00|5585|5582|5586.5|5583.5|5587.7|5584.7|5584.8|5581.8|0
1604964000000|2020-11-09 23:20:00|5586.3|5583.3|5587.3|5584.3|5587.3|5584.3|5585.6|5582.6|0
1604964300000|2020-11-09 23:25:00|5587.4|5584.4|5588.8|5585.8|5589.4|5586.4|5587.3|5584.3|0
1604964600000|2020-11-09 23:30:00|5588.9|5585.9|5588.7|5585.7|5589.2|5586.2|5588.3|5585.3|0
1604964900000|2020-11-09 23:35:00|5588.6|5585.6|5589.1|5586.1|5589.2|5586.2|5588.2|5585.2|0
1604965200000|2020-11-09 23:40:00|5589.2|5586.2|5587|5584|5589.3|5586.3|5586.9|5583.9|0
1604965500000|2020-11-09 23:45:00|5587.1|5584.1|5586.8|5583.8|5587.7|5584.7|5586.7|5583.7|0
1604965800000|2020-11-09 23:50:00|5586.9|5583.9|5583.5|5580.5|5587.2|5584.2|5583.1|5580.1|0
1604966100000|2020-11-09 23:55:00|5583.3|5580.3|5580.9|5577.9|5583.4|5580.4|5580.2|5577.2|0
1604966400000|2020-11-10 00:00:00|5581|5578|5580.8|5577.8|5581.9|5578.9|5579.3|5576.3|0
1604966700000|2020-11-10 00:05:00|5580.7|5577.7|5580.7|5577.7|5580.7|5577.7|5579.9|5576.9|0
1604967000000|2020-11-10 00:10:00|5580.5|5577.5|5579.2|5576.2|5580.7|5577.7|5579.1|5576.1|0
1604967300000|2020-11-10 00:15:00|5580|5577|5573.6|5570.6|5580.1|5577.1|5573.6|5570.6|0
1604967600000|2020-11-10 00:20:00|5572.5|5569.5|5566.6|5563.6|5572.5|5569.5|5566.5|5563.5|0
1604967900000|2020-11-10 00:25:00|5566.4|5563.4|5564.8|5561.8|5566.8|5563.8|5560.4|5557.4|0
1604968200000|2020-11-10 00:30:00|5564.9|5561.9|5566.2|5563.2|5567.2|5564.2|5564.3|5561.3|0
1604968500000|2020-11-10 00:35:00|5566.3|5563.3|5566.5|5563.5|5567.3|5564.3|5565.3|5562.3|0
1604968800000|2020-11-10 00:40:00|5566.3|5563.3|5565.4|5562.4|5567.6|5564.6|5564.9|5561.9|0
1604969100000|2020-11-10 00:45:00|5565.3|5562.3|5565|5562|5566.3|5563.3|5563.6|5560.6|0
1604969400000|2020-11-10 00:50:00|5565.1|5562.1|5567.7|5564.7|5567.7|5564.7|5564.2|5561.2|0
1604969700000|2020-11-10 00:55:00|5567.6|5564.6|5573.4|5568.4|5573.8|5569.6|5567.2|5564.2|0
1604970000000|2020-11-10 01:00:00|5573.5|5568.5|5574.1|5569.1|5579.1|5574.1|5573.1|5568.1|0
1604970300000|2020-11-10 01:05:00|5574|5569|5575.3|5570.3|5575.7|5570.7|5570.3|5565.3|0
1604970600000|2020-11-10 01:10:00|5575.5|5570.5|5576.9|5571.9|5579.1|5574.1|5574.9|5569.9|0
1604970900000|2020-11-10 01:15:00|5577.1|5572.1|5574|5569|5577.2|5572.2|5570|5565|0
1604971200000|2020-11-10 01:20:00|5574.1|5569.1|5575.3|5570.3|5577.7|5572.7|5571.4|5566.4|0
1604971500000|2020-11-10 01:25:00|5575.5|5570.5|5581.3|5576.3|5583.3|5578.3|5574.8|5569.8|0
1604971800000|2020-11-10 01:30:00|5581.7|5576.7|5585.9|5580.9|5588.2|5583.2|5581.7|5576.7|0
1604972100000|2020-11-10 01:35:00|5585.7|5580.7|5589.3|5584.3|5592.1|5587.1|5581.7|5576.7|0
1604972400000|2020-11-10 01:40:00|5589.4|5584.4|5593|5588|5594.2|5589.2|5586.7|5581.7|0
1604972700000|2020-11-10 01:45:00|5592.7|5587.7|5600.1|5595.1|5602.6|5597.6|5590.8|5585.8|0
1604973000000|2020-11-10 01:50:00|5600.2|5595.2|5594.9|5589.9|5602.4|5597.4|5594.5|5589.5|0
1604973300000|2020-11-10 01:55:00|5595.3|5590.3|5592.5|5587.5|5595.9|5590.9|5591.7|5586.7|0
1604973600000|2020-11-10 02:00:00|5592.6|5587.6|5600.2|5595.2|5601.2|5596.2|5592.4|5587.4|0
1604973900000|2020-11-10 02:05:00|5599.5|5594.5|5602.2|5597.2|5602.9|5597.9|5596.6|5591.6|0
1604974200000|2020-11-10 02:10:00|5602.3|5597.3|5593.7|5588.7|5602.9|5597.9|5593.1|5588.1|0
1604974500000|2020-11-10 02:15:00|5593.2|5588.2|5587.4|5582.4|5593.2|5588.2|5584|5579|0
1604974800000|2020-11-10 02:20:00|5587.3|5582.3|5582|5577|5588.5|5583.5|5577.4|5572.4|0
1604975100000|2020-11-10 02:25:00|5582.2|5577.2|5573.6|5568.6|5583.9|5578.9|5570.1|5565.1|0
1604975400000|2020-11-10 02:30:00|5573.5|5568.5|5574.5|5569.5|5578.1|5573.1|5570.5|5565.5|0
1604975700000|2020-11-10 02:35:00|5574.8|5569.8|5564.2|5559.2|5575.8|5570.8|5558|5553|0
1604976000000|2020-11-10 02:40:00|5564.4|5559.4|5564.8|5559.8|5567.3|5562.3|5562.8|5557.8|0
1604976300000|2020-11-10 02:45:00|5565.2|5560.2|5565|5560|5568.8|5563.8|5561.7|5556.7|0
1604976600000|2020-11-10 02:50:00|5564.8|5559.8|5553.7|5548.7|5566.9|5561.9|5549.8|5544.8|0
1604976900000|2020-11-10 02:55:00|5553.8|5548.8|5543.4|5538.4|5553.8|5548.8|5537.2|5532.2|0
1604977200000|2020-11-10 03:00:00|5543.3|5538.3|5549.2|5544.2|5554.2|5549.2|5540.9|5535.9|0
1604977500000|2020-11-10 03:05:00|5549.4|5544.4|5547.2|5542.2|5552.6|5547.6|5545.6|5540.6|0
1604977800000|2020-11-10 03:10:00|5547.4|5542.4|5548.1|5543.1|5549.7|5544.7|5541.7|5536.7|0
1604978100000|2020-11-10 03:15:00|5547.9|5542.9|5547|5542|5550.3|5545.3|5541.1|5536.1|0
1604978400000|2020-11-10 03:20:00|5546.8|5541.8|5546.7|5541.7|5552|5547|5546.1|5541.1|0
1604978700000|2020-11-10 03:25:00|5546.8|5541.8|5549|5544|5549.9|5544.9|5544.3|5539.3|0
1604979000000|2020-11-10 03:30:00|5548.9|5543.9|5544.4|5539.4|5550.1|5545.1|5544.1|5539.1|0
1604979300000|2020-11-10 03:35:00|5544.9|5539.9|5526.9|5521.9|5546.7|5541.7|5523.7|5518.7|0
1604979600000|2020-11-10 03:40:00|5526.8|5521.8|5522|5517|5528.7|5523.7|5517.2|5512.2|0
1604979900000|2020-11-10 03:45:00|5522.1|5517.1|5512.2|5507.2|5524.8|5519.8|5506.5|5501.5|0
1604980200000|2020-11-10 03:50:00|5512.1|5507.1|5525.3|5520.3|5526.1|5521.1|5504.6|5499.6|0
1604980500000|2020-11-10 03:55:00|5525.5|5520.5|5520.6|5515.6|5528.7|5523.7|5513.7|5508.7|0
1604980800000|2020-11-10 04:00:00|5520.7|5515.7|5526.3|5521.3|5530.4|5525.4|5520.7|5515.7|0
1604981100000|2020-11-10 04:05:00|5526.2|5521.2|5522.6|5517.6|5527.2|5522.2|5517.1|5512.1|0
1604981400000|2020-11-10 04:10:00|5522.7|5517.7|5523.7|5518.7|5525.4|5520.4|5518|5513|0
1604981700000|2020-11-10 04:15:00|5523.9|5518.9|5529.5|5524.5|5529.5|5524.5|5520.4|5515.4|0
1604982000000|2020-11-10 04:20:00|5529.3|5524.3|5532.2|5527.2|5534.3|5529.3|5527|5522|0
1604982300000|2020-11-10 04:25:00|5532|5527|5533.3|5528.3|5536.3|5531.3|5527|5522|0
1604982600000|2020-11-10 04:30:00|5533.4|5528.4|5536.9|5531.9|5538.7|5533.7|5530.1|5525.1|0
1604982900000|2020-11-10 04:35:00|5536.5|5531.5|5539.9|5534.9|5541.1|5536.1|5536.4|5531.4|0
1604983200000|2020-11-10 04:40:00|5540.2|5535.2|5531.3|5526.3|5542.7|5537.7|5531.3|5526.3|0
1604983500000|2020-11-10 04:45:00|5531.5|5526.5|5525.1|5520.1|5535.7|5530.7|5521.4|5516.4|0
1604983800000|2020-11-10 04:50:00|5525.2|5520.2|5519.6|5514.6|5528.3|5523.3|5517.7|5512.7|0
1604984100000|2020-11-10 04:55:00|5519.8|5514.8|5526.1|5521.1|5526.3|5521.3|5518.4|5513.4|0
1604984400000|2020-11-10 05:00:00|5526|5521|5528.1|5523.1|5529.5|5524.5|5523.2|5518.2|0
1604984700000|2020-11-10 05:05:00|5528.2|5523.2|5534.8|5529.8|5537|5532|5525.5|5520.5|0
1604985000000|2020-11-10 05:10:00|5534.7|5529.7|5536.9|5531.9|5537.9|5532.9|5531|5526|0
1604985300000|2020-11-10 05:15:00|5536.5|5531.5|5537.5|5532.5|5540.1|5535.1|5533.5|5528.5|0
1604985600000|2020-11-10 05:20:00|5537.3|5532.3|5538.5|5533.5|5542.5|5537.5|5535.9|5530.9|0
1604985900000|2020-11-10 05:25:00|5539|5534|5533.7|5528.7|5539.9|5534.9|5533|5528|0
1604986200000|2020-11-10 05:30:00|5533.8|5528.8|5539.4|5534.4|5539.4|5534.4|5531.3|5526.3|0
1604986500000|2020-11-10 05:35:00|5539.5|5534.5|5536.5|5531.5|5540.8|5535.8|5534.7|5529.7|0
1604986800000|2020-11-10 05:40:00|5536.6|5531.6|5527.1|5522.1|5536.8|5531.8|5525.7|5520.7|0
1604987100000|2020-11-10 05:45:00|5527|5522|5526.1|5521.1|5531.5|5526.5|5525.8|5520.8|0
1604987400000|2020-11-10 05:50:00|5526|5521|5526.5|5521.5|5529|5524|5525.4|5520.4|0
1604987700000|2020-11-10 05:55:00|5526.4|5521.4|5523.9|5518.9|5528.9|5523.9|5521.3|5516.3|0
1604988000000|2020-11-10 06:00:00|5524.1|5519.1|5531|5526|5533.7|5528.7|5521.5|5516.5|0
1604988300000|2020-11-10 06:05:00|5531.2|5526.2|5534.2|5529.2|5535.9|5530.9|5530.3|5525.3|0
1604988600000|2020-11-10 06:10:00|5533.8|5528.8|5532.3|5527.3|5535.3|5530.3|5531.4|5526.4|0
1604988900000|2020-11-10 06:15:00|5532.4|5527.4|5527.2|5522.2|5537.1|5532.1|5525.2|5520.2|0
1604989200000|2020-11-10 06:20:00|5527.7|5522.7|5527.5|5522.5|5529.5|5524.5|5525.5|5520.5|0
1604989500000|2020-11-10 06:25:00|5527.6|5522.6|5525.8|5520.8|5529.9|5524.9|5524.6|5519.6|0
1604989800000|2020-11-10 06:30:00|5526|5521|5532.4|5527.4|5532.7|5527.7|5525.7|5520.7|0
1604990100000|2020-11-10 06:35:00|5532.5|5527.5|5533.8|5528.8|5534.4|5529.4|5528.2|5523.2|0
1604990400000|2020-11-10 06:40:00|5534.2|5529.2|5540.2|5535.2|5542.8|5537.8|5532.7|5527.7|0
1604990700000|2020-11-10 06:45:00|5539.9|5534.9|5547.8|5542.8|5553.8|5548.8|5539.7|5534.7|0
1604991000000|2020-11-10 06:50:00|5547.7|5542.7|5561.3|5556.3|5562.3|5557.3|5547.6|5542.6|0
1604991300000|2020-11-10 06:55:00|5560.9|5555.9|5557.9|5552.9|5566.7|5561.7|5556.4|5551.4|0
1604991600000|2020-11-10 07:00:00|5558.4|5553.4|5559.3|5554.3|5566.9|5561.9|5558.4|5553.4|0
1604991900000|2020-11-10 07:05:00|5559.2|5554.2|5558.3|5553.3|5561|5556|5551.6|5546.6|0
1604992200000|2020-11-10 07:10:00|5558.4|5553.4|5559.6|5554.6|5564.3|5559.3|5557.2|5552.2|0
1604992500000|2020-11-10 07:15:00|5559.5|5554.5|5559.7|5554.7|5563|5558|5553.9|5548.9|0
1604992800000|2020-11-10 07:20:00|5559.6|5554.6|5558.2|5553.2|5560.6|5555.6|5552.8|5547.8|0
1604993100000|2020-11-10 07:25:00|5558.3|5553.3|5555|5550|5559.4|5554.4|5550.1|5545.1|0
1604993400000|2020-11-10 07:30:00|5555.1|5550.1|5553.2|5548.2|5560|5555|5551.2|5546.2|0
1604993700000|2020-11-10 07:35:00|5552.9|5547.9|5557.9|5552.9|5558.7|5553.7|5551.6|5546.6|0
1604994000000|2020-11-10 07:40:00|5558.5|5553.5|5571.5|5566.5|5572.4|5567.4|5556.7|5551.7|0
1604994300000|2020-11-10 07:45:00|5571.6|5566.6|5561.1|5556.1|5573.2|5568.2|5561.1|5556.1|0
1604994600000|2020-11-10 07:50:00|5561.2|5556.2|5550.9|5545.9|5561.5|5556.5|5544.7|5539.7|0
1604994900000|2020-11-10 07:55:00|5550.8|5545.8|5552.5|5547.5|5558.7|5553.7|5546.8|5541.8|0
1604995200000|2020-11-10 08:00:00|5552.8|5547.8|5570.6|5565.6|5570.6|5565.6|5552.3|5547.3|0
1604995500000|2020-11-10 08:05:00|5570.2|5565.2|5579.6|5574.6|5582.6|5577.6|5569.4|5564.4|0
1604995800000|2020-11-10 08:10:00|5579.8|5574.8|5580.5|5575.5|5586|5581|5575.3|5570.3|0
1604996100000|2020-11-10 08:15:00|5580.1|5575.1|5580.9|5575.9|5585.8|5580.8|5575.1|5570.1|0
1604996400000|2020-11-10 08:20:00|5581.7|5576.7|5592.5|5587.5|5593.9|5588.9|5581.7|5576.7|0
1604996700000|2020-11-10 08:25:00|5592.6|5587.6|5589.4|5584.4|5593.9|5588.9|5585.9|5580.9|0
1604997000000|2020-11-10 08:30:00|5589.1|5584.1|5580|5575|5591.5|5586.5|5578.9|5573.9|0
1604997300000|2020-11-10 08:35:00|5579.9|5574.9|5565.5|5560.5|5581.5|5576.5|5563.7|5558.7|0
1604997600000|2020-11-10 08:40:00|5565.6|5560.6|5562.7|5557.7|5572.3|5567.3|5559.8|5554.8|0
1604997900000|2020-11-10 08:45:00|5562.8|5557.8|5553.1|5548.1|5564.8|5559.8|5549.7|5544.7|0
1604998200000|2020-11-10 08:50:00|5553.7|5548.7|5545.1|5540.1|5553.7|5548.7|5543.8|5538.8|0
1604998500000|2020-11-10 08:55:00|5545.2|5540.2|5551.1|5546.1|5554.7|5549.7|5545.1|5540.1|0
1604998800000|2020-11-10 09:00:00|5551|5546|5555.9|5552.9|5564.4|5561.4|5548.6|5544.8|0
1604999100000|2020-11-10 09:05:00|5555.1|5552.1|5544|5541|5555.8|5552.8|5540.2|5537.2|0
1604999400000|2020-11-10 09:10:00|5544.1|5541.1|5544.5|5541.5|5550.4|5547.4|5541.4|5538.4|0
1604999700000|2020-11-10 09:15:00|5544.3|5541.3|5549.6|5546.6|5552.6|5549.6|5542.6|5539.6|0
1605000000000|2020-11-10 09:20:00|5549.8|5546.8|5530.3|5527.3|5549.8|5546.8|5521.9|5518.9|0
1605000300000|2020-11-10 09:25:00|5530.2|5527.2|5531|5528|5531.3|5528.3|5520.8|5517.8|0
1605000600000|2020-11-10 09:30:00|5528|5525|5528.1|5525.1|5531.9|5528.9|5523.5|5520.5|0
1605000900000|2020-11-10 09:35:00|5528.3|5525.3|5523.8|5520.8|5528.8|5525.8|5520.6|5517.6|0
1605001200000|2020-11-10 09:40:00|5523.2|5520.2|5521.4|5518.4|5526.1|5523.1|5520.9|5517.9|0
1605001500000|2020-11-10 09:45:00|5521.3|5518.3|5525.5|5522.5|5528.9|5525.9|5520.9|5517.9|0
1605001800000|2020-11-10 09:50:00|5526|5523|5525|5522|5529.2|5526.2|5522.8|5519.8|0
1605002100000|2020-11-10 09:55:00|5523.8|5520.8|5515.7|5512.7|5524.6|5521.6|5515.1|5512.1|0
1605002400000|2020-11-10 10:00:00|5515.4|5512.4|5516.6|5513.6|5518|5515|5513.4|5510.4|0
1605002700000|2020-11-10 10:05:00|5514.2|5511.2|5506.7|5503.7|5516|5513|5506.3|5503.3|0
1605003000000|2020-11-10 10:10:00|5505.9|5502.9|5500.3|5497.3|5508.2|5505.2|5500.3|5497.3|0
1605003300000|2020-11-10 10:15:00|5500.2|5497.2|5499.7|5496.7|5502.9|5499.9|5497.1|5494.1|0
1605003600000|2020-11-10 10:20:00|5499.8|5496.8|5488.5|5485.5|5499.8|5496.8|5486.9|5483.9|0
1605003900000|2020-11-10 10:25:00|5488.8|5485.8|5489.4|5486.4|5489.6|5486.6|5483.6|5480.6|0
1605004200000|2020-11-10 10:30:00|5489.5|5486.5|5483.5|5480.5|5494.6|5491.6|5482.4|5479.4|0
1605004500000|2020-11-10 10:35:00|5483.6|5480.6|5484.3|5481.3|5488.8|5485.8|5481.9|5478.9|0
1605004800000|2020-11-10 10:40:00|5484.2|5481.2|5473.9|5470.9|5484.2|5481.2|5473.5|5470.5|0
1605005100000|2020-11-10 10:45:00|5474.3|5471.3|5466.2|5463.2|5475.8|5472.8|5466.2|5463.2|0
1605005400000|2020-11-10 10:50:00|5466.6|5463.6|5458.4|5455.4|5467.9|5464.9|5458.4|5455.4|0
1605005700000|2020-11-10 10:55:00|5458.3|5455.3|5439.2|5436.2|5458.8|5455.8|5438.4|5435.4|0
1605006000000|2020-11-10 11:00:00|5439.1|5436.1|5445.1|5442.1|5445.2|5442.2|5436|5433|0
1605006300000|2020-11-10 11:05:00|5445.2|5442.2|5451.4|5448.4|5452.4|5449.4|5443.6|5440.6|0
1605006600000|2020-11-10 11:10:00|5451.6|5448.6|5451.8|5448.8|5452.8|5449.8|5449.7|5446.7|0
1605006900000|2020-11-10 11:15:00|5451.9|5448.9|5445|5442|5451.9|5448.9|5444.4|5441.4|0
1605007200000|2020-11-10 11:20:00|5445.2|5442.2|5445|5442|5448.6|5445.6|5445|5442|0
1605007500000|2020-11-10 11:25:00|5444.6|5441.6|5449|5446|5449.1|5446.1|5443.3|5440.3|0
1605007800000|2020-11-10 11:30:00|5449.3|5446.3|5450.8|5447.8|5452.8|5449.8|5449.2|5446.2|0
1605008100000|2020-11-10 11:35:00|5450.9|5447.9|5461.1|5458.1|5461.4|5458.4|5450.7|5447.7|0
1605008400000|2020-11-10 11:40:00|5460.6|5457.6|5455.8|5452.8|5461.9|5458.9|5454.9|5451.9|0
1605008700000|2020-11-10 11:45:00|5455.9|5452.9|5458.4|5455.4|5460|5457|5454.9|5451.9|0
1605009000000|2020-11-10 11:50:00|5458.3|5455.3|5458.6|5455.6|5460.7|5457.7|5453.5|5450.5|0
1605009300000|2020-11-10 11:55:00|5458.5|5455.5|5466.1|5463.1|5466.9|5463.9|5458|5455|0
1605009600000|2020-11-10 12:00:00|5479.2|5476.2|5488|5485|5488.1|5485.1|5473.1|5470.1|0
1605009900000|2020-11-10 12:05:00|5487.9|5484.9|5479.1|5476.1|5489.6|5486.6|5478.6|5475.6|0
1605010200000|2020-11-10 12:10:00|5478.6|5475.6|5465.7|5462.7|5479.1|5476.1|5465.4|5462.4|0
1605010500000|2020-11-10 12:15:00|5464.9|5461.9|5466.6|5463.6|5469.9|5466.9|5464.9|5461.9|0
1605010800000|2020-11-10 12:20:00|5466.5|5463.5|5459|5456|5467.2|5464.2|5454.7|5451.7|0
1605011100000|2020-11-10 12:25:00|5459.1|5456.1|5466|5463|5466.2|5463.2|5458.6|5455.6|0
1605011400000|2020-11-10 12:30:00|5466.1|5463.1|5469.2|5466.2|5471.1|5468.1|5465.2|5462.2|0
1605011700000|2020-11-10 12:35:00|5469.5|5466.5|5468.5|5465.5|5469.9|5466.9|5462.2|5459.2|0
1605012000000|2020-11-10 12:40:00|5468.6|5465.6|5472.6|5469.6|5472.6|5469.6|5465.5|5462.5|0
1605012300000|2020-11-10 12:45:00|5472.9|5469.9|5473.1|5470.1|5475.5|5472.5|5469.9|5466.9|0
1605012600000|2020-11-10 12:50:00|5473.2|5470.2|5474.2|5471.2|5474.3|5471.3|5470.8|5467.8|0
1605012900000|2020-11-10 12:55:00|5474.4|5471.4|5467.7|5464.7|5476.9|5473.9|5466.8|5463.8|0
1605013200000|2020-11-10 13:00:00|5467.5|5464.5|5468|5465|5471.3|5468.3|5466.7|5463.7|0
1605013500000|2020-11-10 13:05:00|5467.9|5464.9|5459.1|5456.1|5468|5465|5458.8|5455.8|0
1605013800000|2020-11-10 13:10:00|5459|5456|5464.2|5461.2|5465.3|5462.3|5457.7|5454.7|0
1605014100000|2020-11-10 13:15:00|5464.4|5461.4|5467.8|5464.8|5467.8|5464.8|5464.4|5461.4|0
1605014400000|2020-11-10 13:20:00|5467.6|5464.6|5472.7|5469.7|5473|5470|5467.5|5464.5|0
1605014700000|2020-11-10 13:25:00|5472.6|5469.6|5474.6|5471.6|5475.2|5472.2|5472.4|5469.4|0
1605015000000|2020-11-10 13:30:00|5474.8|5471.8|5465.5|5462.5|5475.6|5472.6|5464.1|5461.1|0
1605015300000|2020-11-10 13:35:00|5465.6|5462.6|5466.9|5463.9|5467.1|5464.1|5463.8|5460.8|0
1605015600000|2020-11-10 13:40:00|5467|5464|5470.5|5467.5|5470.5|5467.5|5466.7|5463.7|0
1605015900000|2020-11-10 13:45:00|5470.4|5467.4|5471.1|5468.1|5471.4|5468.4|5468.8|5465.8|0
1605016200000|2020-11-10 13:50:00|5471.2|5468.2|5476.8|5473.8|5476.8|5473.8|5471|5468|0
1605016500000|2020-11-10 13:55:00|5476.9|5473.9|5485.9|5482.9|5486|5483|5476|5473|0
1605016800000|2020-11-10 14:00:00|5485.8|5482.8|5484.5|5481.5|5486.1|5483.1|5480.2|5477.2|0
1605017100000|2020-11-10 14:05:00|5485|5482|5495.3|5492.3|5496.8|5493.8|5484.5|5481.5|0
1605017400000|2020-11-10 14:10:00|5495.2|5492.2|5499.9|5496.9|5502.6|5499.6|5494.4|5491.4|0
1605017700000|2020-11-10 14:15:00|5499.8|5496.8|5497.3|5494.3|5503|5500|5497.2|5494.2|0
1605018000000|2020-11-10 14:20:00|5497|5494|5496.2|5493.2|5499.6|5496.6|5494.6|5491.6|0
1605018300000|2020-11-10 14:25:00|5496.1|5493.1|5489.9|5486.9|5497.7|5494.7|5489.9|5486.9|0
1605018600000|2020-11-10 14:30:00|5487.1|5484.1|5478.7|5476.9|5503|5501.2|5478.4|5476.6|0
1605018900000|2020-11-10 14:35:00|5477.9|5476.1|5440.8|5439|5484.3|5482.5|5437.3|5435.5|0
1605019200000|2020-11-10 14:40:00|5440.7|5438.9|5419.3|5417.5|5442.5|5440.7|5416.6|5414.8|0
1605019500000|2020-11-10 14:45:00|5419.4|5417.6|5416.4|5414.6|5420|5418.2|5397|5395.2|0
1605019800000|2020-11-10 14:50:00|5416|5414.2|5417.4|5415.6|5429.1|5427.3|5411.1|5409.3|0
1605020100000|2020-11-10 14:55:00|5417.6|5415.8|5418.3|5416.5|5435.3|5433.5|5416.5|5414.7|0
1605020400000|2020-11-10 15:00:00|5417.9|5416.1|5435.4|5433.6|5436.3|5434.5|5408.1|5406.3|0
1605020700000|2020-11-10 15:05:00|5435.9|5434.1|5414.5|5412.7|5437|5435.2|5406.9|5405.1|0
1605021000000|2020-11-10 15:10:00|5415|5413.2|5406|5404.2|5419.8|5418|5398.5|5396.7|0
1605021300000|2020-11-10 15:15:00|5406.2|5404.4|5409.1|5407.3|5414.7|5412.9|5399.2|5397.4|0
1605021600000|2020-11-10 15:20:00|5409.5|5407.7|5378.9|5377.1|5413.6|5411.8|5378.4|5376.6|0
1605021900000|2020-11-10 15:25:00|5379.3|5377.5|5367.5|5365.7|5384.5|5382.7|5366.9|5365.1|0
1605022200000|2020-11-10 15:30:00|5367.3|5365.5|5364.1|5362.3|5378.1|5376.3|5358.7|5356.9|0
1605022500000|2020-11-10 15:35:00|5364.2|5362.4|5341.8|5340|5370.5|5368.7|5340.2|5338.4|0
1605022800000|2020-11-10 15:40:00|5343|5341.2|5340.5|5338.7|5348.6|5346.8|5332.5|5330.7|0
1605023100000|2020-11-10 15:45:00|5340.4|5338.6|5363.1|5361.3|5363.1|5361.3|5338.5|5336.7|0
1605023400000|2020-11-10 15:50:00|5362.6|5360.8|5379|5377.2|5379|5377.2|5358.9|5357.1|0
1605023700000|2020-11-10 15:55:00|5378.6|5376.8|5376.5|5374.7|5383.5|5381.7|5370|5368.2|0
1605024000000|2020-11-10 16:00:00|5376.6|5374.8|5395.6|5393.8|5397.2|5395.4|5373.8|5372|0
1605024300000|2020-11-10 16:05:00|5395.8|5394|5401.6|5399.8|5402.7|5400.9|5387.4|5385.6|0
1605024600000|2020-11-10 16:10:00|5400.3|5398.5|5389.2|5387.4|5403.5|5401.7|5387.9|5386.1|0
1605024900000|2020-11-10 16:15:00|5389.3|5387.5|5375.5|5373.7|5389.4|5387.6|5368.9|5367.1|0
1605025200000|2020-11-10 16:20:00|5374.6|5372.8|5385.4|5383.6|5385.7|5383.9|5369.7|5367.9|0
1605025500000|2020-11-10 16:25:00|5385.8|5384|5415.7|5413.9|5416|5414.2|5385.8|5384|0
1605025800000|2020-11-10 16:30:00|5415.4|5413.6|5417.7|5415.9|5430.8|5429|5411.7|5409.9|0
1605026100000|2020-11-10 16:35:00|5416.8|5415|5423.7|5421.9|5425.5|5423.7|5411.5|5409.7|0
1605026400000|2020-11-10 16:40:00|5423.8|5422|5446.9|5445.1|5450.5|5448.7|5423.5|5421.7|0
1605026700000|2020-11-10 16:45:00|5447.8|5446|5448.3|5446.5|5455.6|5453.8|5442.6|5440.8|0
1605027000000|2020-11-10 16:50:00|5448|5446.2|5434.8|5433|5451.5|5449.7|5429.9|5428.1|0
1605027300000|2020-11-10 16:55:00|5434.3|5432.5|5422.7|5420.9|5439.5|5437.7|5422|5420.2|0
1605027600000|2020-11-10 17:00:00|5422|5420.2|5447.2|5445.4|5451.7|5449.9|5421.5|5419.7|0
1605027900000|2020-11-10 17:05:00|5447.5|5445.7|5455.3|5453.5|5465.2|5463.4|5437.2|5435.4|0
1605028200000|2020-11-10 17:10:00|5455.6|5453.8|5459.4|5457.6|5467.7|5465.9|5452.7|5450.9|0
1605028500000|2020-11-10 17:15:00|5459.9|5458.1|5459.8|5458|5462.4|5460.6|5449.9|5448.1|0
1605028800000|2020-11-10 17:20:00|5459.9|5458.1|5452.8|5451|5460.6|5458.8|5447.8|5446|0
1605029100000|2020-11-10 17:25:00|5453|5451.2|5438.9|5437.1|5453.8|5452|5434|5432.2|0
1605029400000|2020-11-10 17:30:00|5438.3|5436.5|5440.4|5438.6|5450.7|5448.9|5438.3|5436.5|0
1605029700000|2020-11-10 17:35:00|5440|5438.2|5430.5|5428.7|5440|5438.2|5427.1|5425.3|0
1605030000000|2020-11-10 17:40:00|5430.1|5428.3|5442|5440.2|5448.1|5446.3|5430.1|5428.3|0
1605030300000|2020-11-10 17:45:00|5442.1|5440.3|5451.5|5449.7|5457.1|5455.3|5438.4|5436.6|0
1605030600000|2020-11-10 17:50:00|5450.9|5449.1|5448.9|5447.1|5457.1|5455.3|5442.8|5441|0
1605030900000|2020-11-10 17:55:00|5449.4|5447.6|5444.5|5442.7|5454.8|5453|5444.5|5442.7|0
1605031200000|2020-11-10 18:00:00|5445.7|5443.9|5462.7|5460.9|5462.7|5460.9|5445.7|5443.9|0
1605031500000|2020-11-10 18:05:00|5462.8|5461|5453.7|5451.9|5464.6|5462.8|5451.5|5449.7|0
1605031800000|2020-11-10 18:10:00|5453.9|5452.1|5437.5|5435.7|5455.1|5453.3|5436.1|5434.3|0
1605032100000|2020-11-10 18:15:00|5437.9|5436.1|5428.4|5426.6|5438.5|5436.7|5428.3|5426.5|0
1605032400000|2020-11-10 18:20:00|5428.5|5426.7|5410.4|5408.6|5429.1|5427.3|5410|5408.2|0
1605032700000|2020-11-10 18:25:00|5410.7|5408.9|5415.1|5413.3|5418.1|5416.3|5407.7|5405.9|0
1605033000000|2020-11-10 18:30:00|5413.4|5411.6|5396.3|5394.5|5413.7|5411.9|5395|5393.2|0
1605033300000|2020-11-10 18:35:00|5397.2|5395.4|5419.6|5417.8|5424.8|5423|5393.9|5392.1|0
1605033600000|2020-11-10 18:40:00|5419.1|5417.3|5426.2|5424.4|5430.1|5428.3|5418.6|5416.8|0
1605033900000|2020-11-10 18:45:00|5426.8|5425|5418.6|5416.8|5427|5425.2|5417.1|5415.3|0
1605034200000|2020-11-10 18:50:00|5418.7|5416.9|5429.4|5427.6|5436.8|5435|5418.7|5416.9|0
1605034500000|2020-11-10 18:55:00|5429.1|5427.3|5421.9|5420.1|5430.1|5428.3|5417.2|5415.4|0
1605034800000|2020-11-10 19:00:00|5421.4|5419.6|5431.8|5430|5432.6|5430.8|5418.4|5416.6|0
1605035100000|2020-11-10 19:05:00|5431.9|5430.1|5431.5|5429.7|5437.8|5436|5427.4|5425.6|0
1605035400000|2020-11-10 19:10:00|5431.4|5429.6|5408.2|5406.4|5432.7|5430.9|5400.5|5398.7|0
1605035700000|2020-11-10 19:15:00|5409.4|5407.6|5403.9|5402.1|5410.7|5408.9|5395.4|5393.6|0
1605036000000|2020-11-10 19:20:00|5404.6|5402.8|5409.9|5408.1|5411.6|5409.8|5390|5388.2|0
1605036300000|2020-11-10 19:25:00|5411.2|5409.4|5402.7|5400.9|5420.8|5419|5392.5|5390.7|0
1605036600000|2020-11-10 19:30:00|5402.4|5400.6|5418.8|5417|5424.1|5422.3|5400.7|5398.9|0
1605036900000|2020-11-10 19:35:00|5418.2|5416.4|5426.6|5424.8|5428.2|5426.4|5407.7|5405.9|0
1605037200000|2020-11-10 19:40:00|5426.5|5424.7|5416.7|5414.9|5433|5431.2|5411.8|5410|0
1605037500000|2020-11-10 19:45:00|5416.3|5414.5|5415.7|5413.9|5426.6|5424.8|5409.3|5407.5|0
1605037800000|2020-11-10 19:50:00|5415.6|5413.8|5422.6|5420.8|5427.5|5425.7|5414.1|5412.3|0
1605038100000|2020-11-10 19:55:00|5422.1|5420.3|5418.9|5417.1|5425|5423.2|5414.8|5413|0
1605038400000|2020-11-10 20:00:00|5417.2|5415.4|5410.8|5409|5425.5|5423.7|5410.7|5408.9|0
1605038700000|2020-11-10 20:05:00|5410.7|5408.9|5404.6|5402.8|5415.4|5413.6|5400.2|5398.4|0
1605039000000|2020-11-10 20:10:00|5404.7|5402.9|5401.2|5399.4|5413.5|5411.7|5397.1|5395.3|0
1605039300000|2020-11-10 20:15:00|5400.8|5399|5423.3|5421.5|5423.5|5421.7|5400.1|5398.3|0
1605039600000|2020-11-10 20:20:00|5423.2|5421.4|5425.8|5424|5429.6|5427.8|5422.3|5420.5|0
1605039900000|2020-11-10 20:25:00|5425.6|5423.8|5425.5|5423.7|5427.4|5425.6|5414.2|5412.4|0
1605040200000|2020-11-10 20:30:00|5425.4|5423.6|5420.6|5418.8|5429.6|5427.8|5418.1|5416.3|0
1605040500000|2020-11-10 20:35:00|5420.8|5419|5408.8|5407|5423.1|5421.3|5406.3|5404.5|0
1605040800000|2020-11-10 20:40:00|5409.2|5407.4|5423.1|5421.3|5426.7|5424.9|5409.2|5407.4|0
1605041100000|2020-11-10 20:45:00|5423|5421.2|5420.1|5418.3|5425.8|5424|5412.1|5410.3|0
1605041400000|2020-11-10 20:50:00|5420.3|5418.5|5404.9|5403.1|5424.5|5422.7|5401.8|5400|0
1605041700000|2020-11-10 20:55:00|5405.9|5404.1|5415.1|5413.3|5420.1|5418.3|5403.2|5401.4|0
1605042000000|2020-11-10 21:00:00|5415.7|5412.7|5419.6|5416.6|5420.4|5417.4|5413.5|5410.5|0
1605042300000|2020-11-10 21:05:00|5420.1|5417.1|5421|5418|5421.9|5418.9|5419.8|5416.8|0
1605042600000|2020-11-10 21:10:00|5420.9|5417.9|5418.4|5415.4|5421|5418|5417|5414|0
1605042900000|2020-11-10 21:15:00|5416|5413|5415.6|5412.6|5416.5|5413.5|5415.5|5412.5|0
1605043200000|2020-11-10 21:20:00|5415.5|5412.5|5412.3|5409.3|5415.9|5412.9|5412.2|5409.2|0
1605043500000|2020-11-10 21:25:00|5412.2|5409.2|5413.6|5410.6|5413.6|5410.6|5411.8|5408.8|0
1605043800000|2020-11-10 21:30:00|5413.7|5410.7|5416.7|5413.7|5416.7|5413.7|5413.5|5410.5|0
1605044100000|2020-11-10 21:35:00|5416.8|5413.8|5414.9|5411.9|5417|5414|5414.3|5411.3|0
1605044400000|2020-11-10 21:40:00|5415|5412|5415.9|5412.9|5416.2|5413.2|5414.7|5411.7|0
1605044700000|2020-11-10 21:45:00|5415.8|5412.8|5416.7|5413.7|5417.1|5414.1|5415.8|5412.8|0
1605045000000|2020-11-10 21:50:00|5416.3|5413.3|5416.8|5413.8|5417|5414|5414.8|5411.8|0
1605045300000|2020-11-10 21:55:00|5416.9|5413.9|5414.8|5411.8|5417.7|5414.7|5414.8|5411.8|0
1605045600000|2020-11-10 22:00:00|5414.9|5411.9|5415.1|5412.1|5415.5|5412.5|5414.3|5411.3|0
1605045900000|2020-11-10 22:05:00|5415.3|5412.3|5415.1|5412.1|5415.8|5412.8|5414.9|5411.9|0
1605046200000|2020-11-10 22:10:00|5415.2|5412.2|5416.7|5413.7|5416.8|5413.8|5414.9|5411.9|0
1605046500000|2020-11-10 22:15:00|5416.8|5413.8|5416.4|5413.4|5417|5414|5416.3|5413.3|0
1605046800000|2020-11-10 22:20:00|5416.3|5413.3|5416.5|5413.5|5416.9|5413.9|5415.9|5412.9|0
1605047100000|2020-11-10 22:25:00|5416.6|5413.6|5415|5412|5416.7|5413.7|5414.1|5411.1|0
1605047400000|2020-11-10 22:30:00|5414.8|5411.8|5414.8|5411.8|5415.1|5412.1|5414.2|5411.2|0
1605047700000|2020-11-10 22:35:00|5414.9|5411.9|5415|5412|5415.3|5412.3|5414.3|5411.3|0
1605048000000|2020-11-10 22:40:00|5414.9|5411.9|5415|5412|5415.4|5412.4|5414.6|5411.6|0
1605048300000|2020-11-10 22:45:00|5415.1|5412.1|5413.3|5410.3|5415.1|5412.1|5412.7|5409.7|0
1605048600000|2020-11-10 22:50:00|5413.2|5410.2|5413.7|5410.7|5413.7|5410.7|5413.2|5410.2|0
1605048900000|2020-11-10 22:55:00|5413.6|5410.6|5413.7|5410.7|5414|5411|5413.3|5410.3|0
1605049200000|2020-11-10 23:00:00|5413.6|5410.6|5420.8|5417.8|5420.8|5417.8|5413.6|5410.6|0
1605049500000|2020-11-10 23:05:00|5420.6|5417.6|5425.4|5422.4|5425.4|5422.4|5420.4|5417.4|0
1605049800000|2020-11-10 23:10:00|5425.3|5422.3|5424.8|5421.8|5425.8|5422.8|5424|5421|0
1605050100000|2020-11-10 23:15:00|5425|5422|5421.9|5418.9|5425.8|5422.8|5421.6|5418.6|0
1605050400000|2020-11-10 23:20:00|5422|5419|5420.8|5417.8|5422.5|5419.5|5419.4|5416.4|0
1605050700000|2020-11-10 23:25:00|5420.3|5417.3|5421.5|5418.5|5422.2|5419.2|5420.1|5417.1|0
1605051000000|2020-11-10 23:30:00|5421.4|5418.4|5419.7|5416.7|5421.6|5418.6|5419.7|5416.7|0
1605051300000|2020-11-10 23:35:00|5419.6|5416.6|5420.9|5417.9|5421.3|5418.3|5419.3|5416.3|0
1605051600000|2020-11-10 23:40:00|5421|5418|5420.3|5417.3|5421.4|5418.4|5420.3|5417.3|0
1605051900000|2020-11-10 23:45:00|5420.2|5417.2|5420.5|5417.5|5420.6|5417.6|5419.4|5416.4|0
1605052200000|2020-11-10 23:50:00|5420.4|5417.4|5418|5415|5420.8|5417.8|5417.9|5414.9|0
1605052500000|2020-11-10 23:55:00|5418.3|5415.3|5410.7|5407.7|5418.3|5415.3|5410.7|5407.7|0
1604966400000|2020-11-10 00:00:00|5581|5578|5580.8|5577.8|5581.9|5578.9|5579.3|5576.3|0
1604966700000|2020-11-10 00:05:00|5580.7|5577.7|5580.7|5577.7|5580.7|5577.7|5579.9|5576.9|0
1604967000000|2020-11-10 00:10:00|5580.5|5577.5|5579.2|5576.2|5580.7|5577.7|5579.1|5576.1|0
1604967300000|2020-11-10 00:15:00|5580|5577|5573.6|5570.6|5580.1|5577.1|5573.6|5570.6|0
1604967600000|2020-11-10 00:20:00|5572.5|5569.5|5566.6|5563.6|5572.5|5569.5|5566.5|5563.5|0
1604967900000|2020-11-10 00:25:00|5566.4|5563.4|5564.8|5561.8|5566.8|5563.8|5560.4|5557.4|0
1604968200000|2020-11-10 00:30:00|5564.9|5561.9|5566.2|5563.2|5567.2|5564.2|5564.3|5561.3|0
1604968500000|2020-11-10 00:35:00|5566.3|5563.3|5566.5|5563.5|5567.3|5564.3|5565.3|5562.3|0
1604968800000|2020-11-10 00:40:00|5566.3|5563.3|5565.4|5562.4|5567.6|5564.6|5564.9|5561.9|0
1604969100000|2020-11-10 00:45:00|5565.3|5562.3|5565|5562|5566.3|5563.3|5563.6|5560.6|0
1604969400000|2020-11-10 00:50:00|5565.1|5562.1|5567.7|5564.7|5567.7|5564.7|5564.2|5561.2|0
1604969700000|2020-11-10 00:55:00|5567.6|5564.6|5573.4|5568.4|5573.8|5569.6|5567.2|5564.2|0
1604970000000|2020-11-10 01:00:00|5573.5|5568.5|5574.1|5569.1|5579.1|5574.1|5573.1|5568.1|0
1604970300000|2020-11-10 01:05:00|5574|5569|5575.3|5570.3|5575.7|5570.7|5570.3|5565.3|0
1604970600000|2020-11-10 01:10:00|5575.5|5570.5|5576.9|5571.9|5579.1|5574.1|5574.9|5569.9|0
1604970900000|2020-11-10 01:15:00|5577.1|5572.1|5574|5569|5577.2|5572.2|5570|5565|0
1604971200000|2020-11-10 01:20:00|5574.1|5569.1|5575.3|5570.3|5577.7|5572.7|5571.4|5566.4|0
1604971500000|2020-11-10 01:25:00|5575.5|5570.5|5581.3|5576.3|5583.3|5578.3|5574.8|5569.8|0
1604971800000|2020-11-10 01:30:00|5581.7|5576.7|5585.9|5580.9|5588.2|5583.2|5581.7|5576.7|0
1604972100000|2020-11-10 01:35:00|5585.7|5580.7|5589.3|5584.3|5592.1|5587.1|5581.7|5576.7|0
1604972400000|2020-11-10 01:40:00|5589.4|5584.4|5593|5588|5594.2|5589.2|5586.7|5581.7|0
1604972700000|2020-11-10 01:45:00|5592.7|5587.7|5600.1|5595.1|5602.6|5597.6|5590.8|5585.8|0
1604973000000|2020-11-10 01:50:00|5600.2|5595.2|5594.9|5589.9|5602.4|5597.4|5594.5|5589.5|0
1604973300000|2020-11-10 01:55:00|5595.3|5590.3|5592.5|5587.5|5595.9|5590.9|5591.7|5586.7|0
1604973600000|2020-11-10 02:00:00|5592.6|5587.6|5600.2|5595.2|5601.2|5596.2|5592.4|5587.4|0
1604973900000|2020-11-10 02:05:00|5599.5|5594.5|5602.2|5597.2|5602.9|5597.9|5596.6|5591.6|0
1604974200000|2020-11-10 02:10:00|5602.3|5597.3|5593.7|5588.7|5602.9|5597.9|5593.1|5588.1|0
1604974500000|2020-11-10 02:15:00|5593.2|5588.2|5587.4|5582.4|5593.2|5588.2|5584|5579|0
1604974800000|2020-11-10 02:20:00|5587.3|5582.3|5582|5577|5588.5|5583.5|5577.4|5572.4|0
1604975100000|2020-11-10 02:25:00|5582.2|5577.2|5573.6|5568.6|5583.9|5578.9|5570.1|5565.1|0
1604975400000|2020-11-10 02:30:00|5573.5|5568.5|5574.5|5569.5|5578.1|5573.1|5570.5|5565.5|0
1604975700000|2020-11-10 02:35:00|5574.8|5569.8|5564.2|5559.2|5575.8|5570.8|5558|5553|0
1604976000000|2020-11-10 02:40:00|5564.4|5559.4|5564.8|5559.8|5567.3|5562.3|5562.8|5557.8|0
1604976300000|2020-11-10 02:45:00|5565.2|5560.2|5565|5560|5568.8|5563.8|5561.7|5556.7|0
1604976600000|2020-11-10 02:50:00|5564.8|5559.8|5553.7|5548.7|5566.9|5561.9|5549.8|5544.8|0
1604976900000|2020-11-10 02:55:00|5553.8|5548.8|5543.4|5538.4|5553.8|5548.8|5537.2|5532.2|0
1604977200000|2020-11-10 03:00:00|5543.3|5538.3|5549.2|5544.2|5554.2|5549.2|5540.9|5535.9|0
1604977500000|2020-11-10 03:05:00|5549.4|5544.4|5547.2|5542.2|5552.6|5547.6|5545.6|5540.6|0
1604977800000|2020-11-10 03:10:00|5547.4|5542.4|5548.1|5543.1|5549.7|5544.7|5541.7|5536.7|0
1604978100000|2020-11-10 03:15:00|5547.9|5542.9|5547|5542|5550.3|5545.3|5541.1|5536.1|0
1604978400000|2020-11-10 03:20:00|5546.8|5541.8|5546.7|5541.7|5552|5547|5546.1|5541.1|0
1604978700000|2020-11-10 03:25:00|5546.8|5541.8|5549|5544|5549.9|5544.9|5544.3|5539.3|0
1604979000000|2020-11-10 03:30:00|5548.9|5543.9|5544.4|5539.4|5550.1|5545.1|5544.1|5539.1|0
1604979300000|2020-11-10 03:35:00|5544.9|5539.9|5526.9|5521.9|5546.7|5541.7|5523.7|5518.7|0
1604979600000|2020-11-10 03:40:00|5526.8|5521.8|5522|5517|5528.7|5523.7|5517.2|5512.2|0
1604979900000|2020-11-10 03:45:00|5522.1|5517.1|5512.2|5507.2|5524.8|5519.8|5506.5|5501.5|0
1604980200000|2020-11-10 03:50:00|5512.1|5507.1|5525.3|5520.3|5526.1|5521.1|5504.6|5499.6|0
1604980500000|2020-11-10 03:55:00|5525.5|5520.5|5520.6|5515.6|5528.7|5523.7|5513.7|5508.7|0
1604980800000|2020-11-10 04:00:00|5520.7|5515.7|5526.3|5521.3|5530.4|5525.4|5520.7|5515.7|0
1604981100000|2020-11-10 04:05:00|5526.2|5521.2|5522.6|5517.6|5527.2|5522.2|5517.1|5512.1|0
1604981400000|2020-11-10 04:10:00|5522.7|5517.7|5523.7|5518.7|5525.4|5520.4|5518|5513|0
1604981700000|2020-11-10 04:15:00|5523.9|5518.9|5529.5|5524.5|5529.5|5524.5|5520.4|5515.4|0
1604982000000|2020-11-10 04:20:00|5529.3|5524.3|5532.2|5527.2|5534.3|5529.3|5527|5522|0
1604982300000|2020-11-10 04:25:00|5532|5527|5533.3|5528.3|5536.3|5531.3|5527|5522|0
1604982600000|2020-11-10 04:30:00|5533.4|5528.4|5536.9|5531.9|5538.7|5533.7|5530.1|5525.1|0
1604982900000|2020-11-10 04:35:00|5536.5|5531.5|5539.9|5534.9|5541.1|5536.1|5536.4|5531.4|0
1604983200000|2020-11-10 04:40:00|5540.2|5535.2|5531.3|5526.3|5542.7|5537.7|5531.3|5526.3|0
1604983500000|2020-11-10 04:45:00|5531.5|5526.5|5525.1|5520.1|5535.7|5530.7|5521.4|5516.4|0
1604983800000|2020-11-10 04:50:00|5525.2|5520.2|5519.6|5514.6|5528.3|5523.3|5517.7|5512.7|0
1604984100000|2020-11-10 04:55:00|5519.8|5514.8|5526.1|5521.1|5526.3|5521.3|5518.4|5513.4|0
1604984400000|2020-11-10 05:00:00|5526|5521|5528.1|5523.1|5529.5|5524.5|5523.2|5518.2|0
1604984700000|2020-11-10 05:05:00|5528.2|5523.2|5534.8|5529.8|5537|5532|5525.5|5520.5|0
1604985000000|2020-11-10 05:10:00|5534.7|5529.7|5536.9|5531.9|5537.9|5532.9|5531|5526|0
1604985300000|2020-11-10 05:15:00|5536.5|5531.5|5537.5|5532.5|5540.1|5535.1|5533.5|5528.5|0
1604985600000|2020-11-10 05:20:00|5537.3|5532.3|5538.5|5533.5|5542.5|5537.5|5535.9|5530.9|0
1604985900000|2020-11-10 05:25:00|5539|5534|5533.7|5528.7|5539.9|5534.9|5533|5528|0
1604986200000|2020-11-10 05:30:00|5533.8|5528.8|5539.4|5534.4|5539.4|5534.4|5531.3|5526.3|0
1604986500000|2020-11-10 05:35:00|5539.5|5534.5|5536.5|5531.5|5540.8|5535.8|5534.7|5529.7|0
1604986800000|2020-11-10 05:40:00|5536.6|5531.6|5527.1|5522.1|5536.8|5531.8|5525.7|5520.7|0
1604987100000|2020-11-10 05:45:00|5527|5522|5526.1|5521.1|5531.5|5526.5|5525.8|5520.8|0
1604987400000|2020-11-10 05:50:00|5526|5521|5526.5|5521.5|5529|5524|5525.4|5520.4|0
1604987700000|2020-11-10 05:55:00|5526.4|5521.4|5523.9|5518.9|5528.9|5523.9|5521.3|5516.3|0
1604988000000|2020-11-10 06:00:00|5524.1|5519.1|5531|5526|5533.7|5528.7|5521.5|5516.5|0
1604988300000|2020-11-10 06:05:00|5531.2|5526.2|5534.2|5529.2|5535.9|5530.9|5530.3|5525.3|0
1604988600000|2020-11-10 06:10:00|5533.8|5528.8|5532.3|5527.3|5535.3|5530.3|5531.4|5526.4|0
1604988900000|2020-11-10 06:15:00|5532.4|5527.4|5527.2|5522.2|5537.1|5532.1|5525.2|5520.2|0
1604989200000|2020-11-10 06:20:00|5527.7|5522.7|5527.5|5522.5|5529.5|5524.5|5525.5|5520.5|0
1604989500000|2020-11-10 06:25:00|5527.6|5522.6|5525.8|5520.8|5529.9|5524.9|5524.6|5519.6|0
1604989800000|2020-11-10 06:30:00|5526|5521|5532.4|5527.4|5532.7|5527.7|5525.7|5520.7|0
1604990100000|2020-11-10 06:35:00|5532.5|5527.5|5533.8|5528.8|5534.4|5529.4|5528.2|5523.2|0
1604990400000|2020-11-10 06:40:00|5534.2|5529.2|5540.2|5535.2|5542.8|5537.8|5532.7|5527.7|0
1604990700000|2020-11-10 06:45:00|5539.9|5534.9|5547.8|5542.8|5553.8|5548.8|5539.7|5534.7|0
1604991000000|2020-11-10 06:50:00|5547.7|5542.7|5561.3|5556.3|5562.3|5557.3|5547.6|5542.6|0
1604991300000|2020-11-10 06:55:00|5560.9|5555.9|5557.9|5552.9|5566.7|5561.7|5556.4|5551.4|0
1604991600000|2020-11-10 07:00:00|5558.4|5553.4|5559.3|5554.3|5566.9|5561.9|5558.4|5553.4|0
1604991900000|2020-11-10 07:05:00|5559.2|5554.2|5558.3|5553.3|5561|5556|5551.6|5546.6|0
1604992200000|2020-11-10 07:10:00|5558.4|5553.4|5559.6|5554.6|5564.3|5559.3|5557.2|5552.2|0
1604992500000|2020-11-10 07:15:00|5559.5|5554.5|5559.7|5554.7|5563|5558|5553.9|5548.9|0
1604992800000|2020-11-10 07:20:00|5559.6|5554.6|5558.2|5553.2|5560.6|5555.6|5552.8|5547.8|0
1604993100000|2020-11-10 07:25:00|5558.3|5553.3|5555|5550|5559.4|5554.4|5550.1|5545.1|0
1604993400000|2020-11-10 07:30:00|5555.1|5550.1|5553.2|5548.2|5560|5555|5551.2|5546.2|0
1604993700000|2020-11-10 07:35:00|5552.9|5547.9|5557.9|5552.9|5558.7|5553.7|5551.6|5546.6|0
1604994000000|2020-11-10 07:40:00|5558.5|5553.5|5571.5|5566.5|5572.4|5567.4|5556.7|5551.7|0
1604994300000|2020-11-10 07:45:00|5571.6|5566.6|5561.1|5556.1|5573.2|5568.2|5561.1|5556.1|0
1604994600000|2020-11-10 07:50:00|5561.2|5556.2|5550.9|5545.9|5561.5|5556.5|5544.7|5539.7|0
1604994900000|2020-11-10 07:55:00|5550.8|5545.8|5552.5|5547.5|5558.7|5553.7|5546.8|5541.8|0
1604995200000|2020-11-10 08:00:00|5552.8|5547.8|5570.6|5565.6|5570.6|5565.6|5552.3|5547.3|0
1604995500000|2020-11-10 08:05:00|5570.2|5565.2|5579.6|5574.6|5582.6|5577.6|5569.4|5564.4|0
1604995800000|2020-11-10 08:10:00|5579.8|5574.8|5580.5|5575.5|5586|5581|5575.3|5570.3|0
1604996100000|2020-11-10 08:15:00|5580.1|5575.1|5580.9|5575.9|5585.8|5580.8|5575.1|5570.1|0
1604996400000|2020-11-10 08:20:00|5581.7|5576.7|5592.5|5587.5|5593.9|5588.9|5581.7|5576.7|0
1604996700000|2020-11-10 08:25:00|5592.6|5587.6|5589.4|5584.4|5593.9|5588.9|5585.9|5580.9|0
1604997000000|2020-11-10 08:30:00|5589.1|5584.1|5580|5575|5591.5|5586.5|5578.9|5573.9|0
1604997300000|2020-11-10 08:35:00|5579.9|5574.9|5565.5|5560.5|5581.5|5576.5|5563.7|5558.7|0
1604997600000|2020-11-10 08:40:00|5565.6|5560.6|5562.7|5557.7|5572.3|5567.3|5559.8|5554.8|0
1604997900000|2020-11-10 08:45:00|5562.8|5557.8|5553.1|5548.1|5564.8|5559.8|5549.7|5544.7|0
1604998200000|2020-11-10 08:50:00|5553.7|5548.7|5545.1|5540.1|5553.7|5548.7|5543.8|5538.8|0
1604998500000|2020-11-10 08:55:00|5545.2|5540.2|5551.1|5546.1|5554.7|5549.7|5545.1|5540.1|0
1604998800000|2020-11-10 09:00:00|5551|5546|5555.9|5552.9|5564.4|5561.4|5548.6|5544.8|0
1604999100000|2020-11-10 09:05:00|5555.1|5552.1|5544|5541|5555.8|5552.8|5540.2|5537.2|0
1604999400000|2020-11-10 09:10:00|5544.1|5541.1|5544.5|5541.5|5550.4|5547.4|5541.4|5538.4|0
1604999700000|2020-11-10 09:15:00|5544.3|5541.3|5549.6|5546.6|5552.6|5549.6|5542.6|5539.6|0
1605000000000|2020-11-10 09:20:00|5549.8|5546.8|5530.3|5527.3|5549.8|5546.8|5521.9|5518.9|0
1605000300000|2020-11-10 09:25:00|5530.2|5527.2|5531|5528|5531.3|5528.3|5520.8|5517.8|0
1605000600000|2020-11-10 09:30:00|5528|5525|5528.1|5525.1|5531.9|5528.9|5523.5|5520.5|0
1605000900000|2020-11-10 09:35:00|5528.3|5525.3|5523.8|5520.8|5528.8|5525.8|5520.6|5517.6|0
1605001200000|2020-11-10 09:40:00|5523.2|5520.2|5521.4|5518.4|5526.1|5523.1|5520.9|5517.9|0
1605001500000|2020-11-10 09:45:00|5521.3|5518.3|5525.5|5522.5|5528.9|5525.9|5520.9|5517.9|0
1605001800000|2020-11-10 09:50:00|5526|5523|5525|5522|5529.2|5526.2|5522.8|5519.8|0
1605002100000|2020-11-10 09:55:00|5523.8|5520.8|5515.7|5512.7|5524.6|5521.6|5515.1|5512.1|0
1605002400000|2020-11-10 10:00:00|5515.4|5512.4|5516.6|5513.6|5518|5515|5513.4|5510.4|0
1605002700000|2020-11-10 10:05:00|5514.2|5511.2|5506.7|5503.7|5516|5513|5506.3|5503.3|0
1605003000000|2020-11-10 10:10:00|5505.9|5502.9|5500.3|5497.3|5508.2|5505.2|5500.3|5497.3|0
1605003300000|2020-11-10 10:15:00|5500.2|5497.2|5499.7|5496.7|5502.9|5499.9|5497.1|5494.1|0
1605003600000|2020-11-10 10:20:00|5499.8|5496.8|5488.5|5485.5|5499.8|5496.8|5486.9|5483.9|0
1605003900000|2020-11-10 10:25:00|5488.8|5485.8|5489.4|5486.4|5489.6|5486.6|5483.6|5480.6|0
1605004200000|2020-11-10 10:30:00|5489.5|5486.5|5483.5|5480.5|5494.6|5491.6|5482.4|5479.4|0
1605004500000|2020-11-10 10:35:00|5483.6|5480.6|5484.3|5481.3|5488.8|5485.8|5481.9|5478.9|0
1605004800000|2020-11-10 10:40:00|5484.2|5481.2|5473.9|5470.9|5484.2|5481.2|5473.5|5470.5|0
1605005100000|2020-11-10 10:45:00|5474.3|5471.3|5466.2|5463.2|5475.8|5472.8|5466.2|5463.2|0
1605005400000|2020-11-10 10:50:00|5466.6|5463.6|5458.4|5455.4|5467.9|5464.9|5458.4|5455.4|0
1605005700000|2020-11-10 10:55:00|5458.3|5455.3|5439.2|5436.2|5458.8|5455.8|5438.4|5435.4|0
1605006000000|2020-11-10 11:00:00|5439.1|5436.1|5445.1|5442.1|5445.2|5442.2|5436|5433|0
1605006300000|2020-11-10 11:05:00|5445.2|5442.2|5451.4|5448.4|5452.4|5449.4|5443.6|5440.6|0
1605006600000|2020-11-10 11:10:00|5451.6|5448.6|5451.8|5448.8|5452.8|5449.8|5449.7|5446.7|0
1605006900000|2020-11-10 11:15:00|5451.9|5448.9|5445|5442|5451.9|5448.9|5444.4|5441.4|0
1605007200000|2020-11-10 11:20:00|5445.2|5442.2|5445|5442|5448.6|5445.6|5445|5442|0
1605007500000|2020-11-10 11:25:00|5444.6|5441.6|5449|5446|5449.1|5446.1|5443.3|5440.3|0
1605007800000|2020-11-10 11:30:00|5449.3|5446.3|5450.8|5447.8|5452.8|5449.8|5449.2|5446.2|0
1605008100000|2020-11-10 11:35:00|5450.9|5447.9|5461.1|5458.1|5461.4|5458.4|5450.7|5447.7|0
1605008400000|2020-11-10 11:40:00|5460.6|5457.6|5455.8|5452.8|5461.9|5458.9|5454.9|5451.9|0
1605008700000|2020-11-10 11:45:00|5455.9|5452.9|5458.4|5455.4|5460|5457|5454.9|5451.9|0
1605009000000|2020-11-10 11:50:00|5458.3|5455.3|5458.6|5455.6|5460.7|5457.7|5453.5|5450.5|0
1605009300000|2020-11-10 11:55:00|5458.5|5455.5|5466.1|5463.1|5466.9|5463.9|5458|5455|0
1605009600000|2020-11-10 12:00:00|5479.2|5476.2|5488|5485|5488.1|5485.1|5473.1|5470.1|0
1605009900000|2020-11-10 12:05:00|5487.9|5484.9|5479.1|5476.1|5489.6|5486.6|5478.6|5475.6|0
1605010200000|2020-11-10 12:10:00|5478.6|5475.6|5465.7|5462.7|5479.1|5476.1|5465.4|5462.4|0
1605010500000|2020-11-10 12:15:00|5464.9|5461.9|5466.6|5463.6|5469.9|5466.9|5464.9|5461.9|0
1605010800000|2020-11-10 12:20:00|5466.5|5463.5|5459|5456|5467.2|5464.2|5454.7|5451.7|0
1605011100000|2020-11-10 12:25:00|5459.1|5456.1|5466|5463|5466.2|5463.2|5458.6|5455.6|0
1605011400000|2020-11-10 12:30:00|5466.1|5463.1|5469.2|5466.2|5471.1|5468.1|5465.2|5462.2|0
1605011700000|2020-11-10 12:35:00|5469.5|5466.5|5468.5|5465.5|5469.9|5466.9|5462.2|5459.2|0
1605012000000|2020-11-10 12:40:00|5468.6|5465.6|5472.6|5469.6|5472.6|5469.6|5465.5|5462.5|0
1605012300000|2020-11-10 12:45:00|5472.9|5469.9|5473.1|5470.1|5475.5|5472.5|5469.9|5466.9|0
1605012600000|2020-11-10 12:50:00|5473.2|5470.2|5474.2|5471.2|5474.3|5471.3|5470.8|5467.8|0
1605012900000|2020-11-10 12:55:00|5474.4|5471.4|5467.7|5464.7|5476.9|5473.9|5466.8|5463.8|0
1605013200000|2020-11-10 13:00:00|5467.5|5464.5|5468|5465|5471.3|5468.3|5466.7|5463.7|0
1605013500000|2020-11-10 13:05:00|5467.9|5464.9|5459.1|5456.1|5468|5465|5458.8|5455.8|0
1605013800000|2020-11-10 13:10:00|5459|5456|5464.2|5461.2|5465.3|5462.3|5457.7|5454.7|0
1605014100000|2020-11-10 13:15:00|5464.4|5461.4|5467.8|5464.8|5467.8|5464.8|5464.4|5461.4|0
1605014400000|2020-11-10 13:20:00|5467.6|5464.6|5472.7|5469.7|5473|5470|5467.5|5464.5|0
1605014700000|2020-11-10 13:25:00|5472.6|5469.6|5474.6|5471.6|5475.2|5472.2|5472.4|5469.4|0
1605015000000|2020-11-10 13:30:00|5474.8|5471.8|5465.5|5462.5|5475.6|5472.6|5464.1|5461.1|0
1605015300000|2020-11-10 13:35:00|5465.6|5462.6|5466.9|5463.9|5467.1|5464.1|5463.8|5460.8|0
1605015600000|2020-11-10 13:40:00|5467|5464|5470.5|5467.5|5470.5|5467.5|5466.7|5463.7|0
1605015900000|2020-11-10 13:45:00|5470.4|5467.4|5471.1|5468.1|5471.4|5468.4|5468.8|5465.8|0
1605016200000|2020-11-10 13:50:00|5471.2|5468.2|5476.8|5473.8|5476.8|5473.8|5471|5468|0
1605016500000|2020-11-10 13:55:00|5476.9|5473.9|5485.9|5482.9|5486|5483|5476|5473|0
1605016800000|2020-11-10 14:00:00|5485.8|5482.8|5484.5|5481.5|5486.1|5483.1|5480.2|5477.2|0
1605017100000|2020-11-10 14:05:00|5485|5482|5495.3|5492.3|5496.8|5493.8|5484.5|5481.5|0
1605017400000|2020-11-10 14:10:00|5495.2|5492.2|5499.9|5496.9|5502.6|5499.6|5494.4|5491.4|0
1605017700000|2020-11-10 14:15:00|5499.8|5496.8|5497.3|5494.3|5503|5500|5497.2|5494.2|0
1605018000000|2020-11-10 14:20:00|5497|5494|5496.2|5493.2|5499.6|5496.6|5494.6|5491.6|0
1605018300000|2020-11-10 14:25:00|5496.1|5493.1|5489.9|5486.9|5497.7|5494.7|5489.9|5486.9|0
1605018600000|2020-11-10 14:30:00|5487.1|5484.1|5478.7|5476.9|5503|5501.2|5478.4|5476.6|0
1605018900000|2020-11-10 14:35:00|5477.9|5476.1|5440.8|5439|5484.3|5482.5|5437.3|5435.5|0
1605019200000|2020-11-10 14:40:00|5440.7|5438.9|5419.3|5417.5|5442.5|5440.7|5416.6|5414.8|0
1605019500000|2020-11-10 14:45:00|5419.4|5417.6|5416.4|5414.6|5420|5418.2|5397|5395.2|0
1605019800000|2020-11-10 14:50:00|5416|5414.2|5417.4|5415.6|5429.1|5427.3|5411.1|5409.3|0
1605020100000|2020-11-10 14:55:00|5417.6|5415.8|5418.3|5416.5|5435.3|5433.5|5416.5|5414.7|0
1605020400000|2020-11-10 15:00:00|5417.9|5416.1|5435.4|5433.6|5436.3|5434.5|5408.1|5406.3|0
1605020700000|2020-11-10 15:05:00|5435.9|5434.1|5414.5|5412.7|5437|5435.2|5406.9|5405.1|0
1605021000000|2020-11-10 15:10:00|5415|5413.2|5406|5404.2|5419.8|5418|5398.5|5396.7|0
1605021300000|2020-11-10 15:15:00|5406.2|5404.4|5409.1|5407.3|5414.7|5412.9|5399.2|5397.4|0
1605021600000|2020-11-10 15:20:00|5409.5|5407.7|5378.9|5377.1|5413.6|5411.8|5378.4|5376.6|0
1605021900000|2020-11-10 15:25:00|5379.3|5377.5|5367.5|5365.7|5384.5|5382.7|5366.9|5365.1|0
1605022200000|2020-11-10 15:30:00|5367.3|5365.5|5364.1|5362.3|5378.1|5376.3|5358.7|5356.9|0
1605022500000|2020-11-10 15:35:00|5364.2|5362.4|5341.8|5340|5370.5|5368.7|5340.2|5338.4|0
1605022800000|2020-11-10 15:40:00|5343|5341.2|5340.5|5338.7|5348.6|5346.8|5332.5|5330.7|0
1605023100000|2020-11-10 15:45:00|5340.4|5338.6|5363.1|5361.3|5363.1|5361.3|5338.5|5336.7|0
1605023400000|2020-11-10 15:50:00|5362.6|5360.8|5379|5377.2|5379|5377.2|5358.9|5357.1|0
1605023700000|2020-11-10 15:55:00|5378.6|5376.8|5376.5|5374.7|5383.5|5381.7|5370|5368.2|0
1605024000000|2020-11-10 16:00:00|5376.6|5374.8|5395.6|5393.8|5397.2|5395.4|5373.8|5372|0
1605024300000|2020-11-10 16:05:00|5395.8|5394|5401.6|5399.8|5402.7|5400.9|5387.4|5385.6|0
1605024600000|2020-11-10 16:10:00|5400.3|5398.5|5389.2|5387.4|5403.5|5401.7|5387.9|5386.1|0
1605024900000|2020-11-10 16:15:00|5389.3|5387.5|5375.5|5373.7|5389.4|5387.6|5368.9|5367.1|0
1605025200000|2020-11-10 16:20:00|5374.6|5372.8|5385.4|5383.6|5385.7|5383.9|5369.7|5367.9|0
1605025500000|2020-11-10 16:25:00|5385.8|5384|5415.7|5413.9|5416|5414.2|5385.8|5384|0
1605025800000|2020-11-10 16:30:00|5415.4|5413.6|5417.7|5415.9|5430.8|5429|5411.7|5409.9|0
1605026100000|2020-11-10 16:35:00|5416.8|5415|5423.7|5421.9|5425.5|5423.7|5411.5|5409.7|0
1605026400000|2020-11-10 16:40:00|5423.8|5422|5446.9|5445.1|5450.5|5448.7|5423.5|5421.7|0
1605026700000|2020-11-10 16:45:00|5447.8|5446|5448.3|5446.5|5455.6|5453.8|5442.6|5440.8|0
1605027000000|2020-11-10 16:50:00|5448|5446.2|5434.8|5433|5451.5|5449.7|5429.9|5428.1|0
1605027300000|2020-11-10 16:55:00|5434.3|5432.5|5422.7|5420.9|5439.5|5437.7|5422|5420.2|0
1605027600000|2020-11-10 17:00:00|5422|5420.2|5447.2|5445.4|5451.7|5449.9|5421.5|5419.7|0
1605027900000|2020-11-10 17:05:00|5447.5|5445.7|5455.3|5453.5|5465.2|5463.4|5437.2|5435.4|0
1605028200000|2020-11-10 17:10:00|5455.6|5453.8|5459.4|5457.6|5467.7|5465.9|5452.7|5450.9|0
1605028500000|2020-11-10 17:15:00|5459.9|5458.1|5459.8|5458|5462.4|5460.6|5449.9|5448.1|0
1605028800000|2020-11-10 17:20:00|5459.9|5458.1|5452.8|5451|5460.6|5458.8|5447.8|5446|0
1605029100000|2020-11-10 17:25:00|5453|5451.2|5438.9|5437.1|5453.8|5452|5434|5432.2|0
1605029400000|2020-11-10 17:30:00|5438.3|5436.5|5440.4|5438.6|5450.7|5448.9|5438.3|5436.5|0
1605029700000|2020-11-10 17:35:00|5440|5438.2|5430.5|5428.7|5440|5438.2|5427.1|5425.3|0
1605030000000|2020-11-10 17:40:00|5430.1|5428.3|5442|5440.2|5448.1|5446.3|5430.1|5428.3|0
1605030300000|2020-11-10 17:45:00|5442.1|5440.3|5451.5|5449.7|5457.1|5455.3|5438.4|5436.6|0
1605030600000|2020-11-10 17:50:00|5450.9|5449.1|5448.9|5447.1|5457.1|5455.3|5442.8|5441|0
1605030900000|2020-11-10 17:55:00|5449.4|5447.6|5444.5|5442.7|5454.8|5453|5444.5|5442.7|0
1605031200000|2020-11-10 18:00:00|5445.7|5443.9|5462.7|5460.9|5462.7|5460.9|5445.7|5443.9|0
1605031500000|2020-11-10 18:05:00|5462.8|5461|5453.7|5451.9|5464.6|5462.8|5451.5|5449.7|0
1605031800000|2020-11-10 18:10:00|5453.9|5452.1|5437.5|5435.7|5455.1|5453.3|5436.1|5434.3|0
1605032100000|2020-11-10 18:15:00|5437.9|5436.1|5428.4|5426.6|5438.5|5436.7|5428.3|5426.5|0
1605032400000|2020-11-10 18:20:00|5428.5|5426.7|5410.4|5408.6|5429.1|5427.3|5410|5408.2|0
1605032700000|2020-11-10 18:25:00|5410.7|5408.9|5415.1|5413.3|5418.1|5416.3|5407.7|5405.9|0
1605033000000|2020-11-10 18:30:00|5413.4|5411.6|5396.3|5394.5|5413.7|5411.9|5395|5393.2|0
1605033300000|2020-11-10 18:35:00|5397.2|5395.4|5419.6|5417.8|5424.8|5423|5393.9|5392.1|0
1605033600000|2020-11-10 18:40:00|5419.1|5417.3|5426.2|5424.4|5430.1|5428.3|5418.6|5416.8|0
1605033900000|2020-11-10 18:45:00|5426.8|5425|5418.6|5416.8|5427|5425.2|5417.1|5415.3|0
1605034200000|2020-11-10 18:50:00|5418.7|5416.9|5429.4|5427.6|5436.8|5435|5418.7|5416.9|0
1605034500000|2020-11-10 18:55:00|5429.1|5427.3|5421.9|5420.1|5430.1|5428.3|5417.2|5415.4|0
1605034800000|2020-11-10 19:00:00|5421.4|5419.6|5431.8|5430|5432.6|5430.8|5418.4|5416.6|0
1605035100000|2020-11-10 19:05:00|5431.9|5430.1|5431.5|5429.7|5437.8|5436|5427.4|5425.6|0
1605035400000|2020-11-10 19:10:00|5431.4|5429.6|5408.2|5406.4|5432.7|5430.9|5400.5|5398.7|0
1605035700000|2020-11-10 19:15:00|5409.4|5407.6|5403.9|5402.1|5410.7|5408.9|5395.4|5393.6|0
1605036000000|2020-11-10 19:20:00|5404.6|5402.8|5409.9|5408.1|5411.6|5409.8|5390|5388.2|0
1605036300000|2020-11-10 19:25:00|5411.2|5409.4|5402.7|5400.9|5420.8|5419|5392.5|5390.7|0
1605036600000|2020-11-10 19:30:00|5402.4|5400.6|5418.8|5417|5424.1|5422.3|5400.7|5398.9|0
1605036900000|2020-11-10 19:35:00|5418.2|5416.4|5426.6|5424.8|5428.2|5426.4|5407.7|5405.9|0
1605037200000|2020-11-10 19:40:00|5426.5|5424.7|5416.7|5414.9|5433|5431.2|5411.8|5410|0
1605037500000|2020-11-10 19:45:00|5416.3|5414.5|5415.7|5413.9|5426.6|5424.8|5409.3|5407.5|0
1605037800000|2020-11-10 19:50:00|5415.6|5413.8|5422.6|5420.8|5427.5|5425.7|5414.1|5412.3|0
1605038100000|2020-11-10 19:55:00|5422.1|5420.3|5418.9|5417.1|5425|5423.2|5414.8|5413|0
1605038400000|2020-11-10 20:00:00|5417.2|5415.4|5410.8|5409|5425.5|5423.7|5410.7|5408.9|0
1605038700000|2020-11-10 20:05:00|5410.7|5408.9|5404.6|5402.8|5415.4|5413.6|5400.2|5398.4|0
1605039000000|2020-11-10 20:10:00|5404.7|5402.9|5401.2|5399.4|5413.5|5411.7|5397.1|5395.3|0
1605039300000|2020-11-10 20:15:00|5400.8|5399|5423.3|5421.5|5423.5|5421.7|5400.1|5398.3|0
1605039600000|2020-11-10 20:20:00|5423.2|5421.4|5425.8|5424|5429.6|5427.8|5422.3|5420.5|0
1605039900000|2020-11-10 20:25:00|5425.6|5423.8|5425.5|5423.7|5427.4|5425.6|5414.2|5412.4|0
1605040200000|2020-11-10 20:30:00|5425.4|5423.6|5420.6|5418.8|5429.6|5427.8|5418.1|5416.3|0
1605040500000|2020-11-10 20:35:00|5420.8|5419|5408.8|5407|5423.1|5421.3|5406.3|5404.5|0
1605040800000|2020-11-10 20:40:00|5409.2|5407.4|5423.1|5421.3|5426.7|5424.9|5409.2|5407.4|0
1605041100000|2020-11-10 20:45:00|5423|5421.2|5420.1|5418.3|5425.8|5424|5412.1|5410.3|0
1605041400000|2020-11-10 20:50:00|5420.3|5418.5|5404.9|5403.1|5424.5|5422.7|5401.8|5400|0
1605041700000|2020-11-10 20:55:00|5405.9|5404.1|5415.1|5413.3|5420.1|5418.3|5403.2|5401.4|0
1605042000000|2020-11-10 21:00:00|5415.7|5412.7|5419.6|5416.6|5420.4|5417.4|5413.5|5410.5|0
1605042300000|2020-11-10 21:05:00|5420.1|5417.1|5421|5418|5421.9|5418.9|5419.8|5416.8|0
1605042600000|2020-11-10 21:10:00|5420.9|5417.9|5418.4|5415.4|5421|5418|5417|5414|0
1605042900000|2020-11-10 21:15:00|5416|5413|5415.6|5412.6|5416.5|5413.5|5415.5|5412.5|0
1605043200000|2020-11-10 21:20:00|5415.5|5412.5|5412.3|5409.3|5415.9|5412.9|5412.2|5409.2|0
1605043500000|2020-11-10 21:25:00|5412.2|5409.2|5413.6|5410.6|5413.6|5410.6|5411.8|5408.8|0
1605043800000|2020-11-10 21:30:00|5413.7|5410.7|5416.7|5413.7|5416.7|5413.7|5413.5|5410.5|0
1605044100000|2020-11-10 21:35:00|5416.8|5413.8|5414.9|5411.9|5417|5414|5414.3|5411.3|0
1605044400000|2020-11-10 21:40:00|5415|5412|5415.9|5412.9|5416.2|5413.2|5414.7|5411.7|0
1605044700000|2020-11-10 21:45:00|5415.8|5412.8|5416.7|5413.7|5417.1|5414.1|5415.8|5412.8|0
1605045000000|2020-11-10 21:50:00|5416.3|5413.3|5416.8|5413.8|5417|5414|5414.8|5411.8|0
1605045300000|2020-11-10 21:55:00|5416.9|5413.9|5414.8|5411.8|5417.7|5414.7|5414.8|5411.8|0
1605045600000|2020-11-10 22:00:00|5414.9|5411.9|5415.1|5412.1|5415.5|5412.5|5414.3|5411.3|0
1605045900000|2020-11-10 22:05:00|5415.3|5412.3|5415.1|5412.1|5415.8|5412.8|5414.9|5411.9|0
1605046200000|2020-11-10 22:10:00|5415.2|5412.2|5416.7|5413.7|5416.8|5413.8|5414.9|5411.9|0
1605046500000|2020-11-10 22:15:00|5416.8|5413.8|5416.4|5413.4|5417|5414|5416.3|5413.3|0
1605046800000|2020-11-10 22:20:00|5416.3|5413.3|5416.5|5413.5|5416.9|5413.9|5415.9|5412.9|0
1605047100000|2020-11-10 22:25:00|5416.6|5413.6|5415|5412|5416.7|5413.7|5414.1|5411.1|0
1605047400000|2020-11-10 22:30:00|5414.8|5411.8|5414.8|5411.8|5415.1|5412.1|5414.2|5411.2|0
1605047700000|2020-11-10 22:35:00|5414.9|5411.9|5415|5412|5415.3|5412.3|5414.3|5411.3|0
1605048000000|2020-11-10 22:40:00|5414.9|5411.9|5415|5412|5415.4|5412.4|5414.6|5411.6|0
1605048300000|2020-11-10 22:45:00|5415.1|5412.1|5413.3|5410.3|5415.1|5412.1|5412.7|5409.7|0
1605048600000|2020-11-10 22:50:00|5413.2|5410.2|5413.7|5410.7|5413.7|5410.7|5413.2|5410.2|0
1605048900000|2020-11-10 22:55:00|5413.6|5410.6|5413.7|5410.7|5414|5411|5413.3|5410.3|0
1605049200000|2020-11-10 23:00:00|5413.6|5410.6|5420.8|5417.8|5420.8|5417.8|5413.6|5410.6|0
1605049500000|2020-11-10 23:05:00|5420.6|5417.6|5425.4|5422.4|5425.4|5422.4|5420.4|5417.4|0
1605049800000|2020-11-10 23:10:00|5425.3|5422.3|5424.8|5421.8|5425.8|5422.8|5424|5421|0
1605050100000|2020-11-10 23:15:00|5425|5422|5421.9|5418.9|5425.8|5422.8|5421.6|5418.6|0
1605050400000|2020-11-10 23:20:00|5422|5419|5420.8|5417.8|5422.5|5419.5|5419.4|5416.4|0
1605050700000|2020-11-10 23:25:00|5420.3|5417.3|5421.5|5418.5|5422.2|5419.2|5420.1|5417.1|0
1605051000000|2020-11-10 23:30:00|5421.4|5418.4|5419.7|5416.7|5421.6|5418.6|5419.7|5416.7|0
1605051300000|2020-11-10 23:35:00|5419.6|5416.6|5420.9|5417.9|5421.3|5418.3|5419.3|5416.3|0
1605051600000|2020-11-10 23:40:00|5421|5418|5420.3|5417.3|5421.4|5418.4|5420.3|5417.3|0
1605051900000|2020-11-10 23:45:00|5420.2|5417.2|5420.5|5417.5|5420.6|5417.6|5419.4|5416.4|0
1605052200000|2020-11-10 23:50:00|5420.4|5417.4|5418|5415|5420.8|5417.8|5417.9|5414.9|0
1605052500000|2020-11-10 23:55:00|5418.3|5415.3|5410.7|5407.7|5418.3|5415.3|5410.7|5407.7|0
1605052800000|2020-11-11 00:00:00|5410.8|5407.8|5407.3|5404.3|5411.9|5408.9|5406.6|5403.6|0
1605053100000|2020-11-11 00:05:00|5407.2|5404.2|5404.4|5401.4|5407.4|5404.4|5403.2|5400.2|0
1605053400000|2020-11-11 00:10:00|5404.3|5401.3|5401.4|5398.4|5404.5|5401.5|5400.4|5397.4|0
1605053700000|2020-11-11 00:15:00|5401.3|5398.3|5400|5397|5401.5|5398.5|5400|5397|0
1605054000000|2020-11-11 00:20:00|5400.1|5397.1|5402.2|5399.2|5402.3|5399.3|5399.8|5396.8|0
1605054300000|2020-11-11 00:25:00|5402.1|5399.1|5400.7|5397.7|5402.1|5399.1|5399.9|5396.9|0
1605054600000|2020-11-11 00:30:00|5400.6|5397.6|5399.9|5396.9|5401.5|5398.5|5399.1|5396.1|0
1605054900000|2020-11-11 00:35:00|5400|5397|5400.9|5397.9|5401.3|5398.3|5399.9|5396.9|0
1605055200000|2020-11-11 00:40:00|5401|5398|5401.6|5398.6|5402.4|5399.4|5400.5|5397.5|0
1605055500000|2020-11-11 00:45:00|5401.5|5398.5|5407.5|5404.5|5409|5406|5401.5|5398.5|0
1605055800000|2020-11-11 00:50:00|5407.7|5404.7|5405.3|5402.3|5407.9|5404.9|5405.3|5402.3|0
1605056100000|2020-11-11 00:55:00|5404.9|5401.9|5408.9|5403.9|5409.3|5405.9|5404.9|5401.9|0
1605056400000|2020-11-11 01:00:00|5409.1|5404.1|5404.7|5399.7|5409.6|5404.6|5403.2|5398.2|0
1605056700000|2020-11-11 01:05:00|5404.8|5399.8|5406.1|5401.1|5406.3|5401.3|5399.6|5394.6|0
1605057000000|2020-11-11 01:10:00|5406.2|5401.2|5411|5406|5412.5|5407.5|5406.2|5401.2|0
1605057300000|2020-11-11 01:15:00|5411.1|5406.1|5399|5394|5411.2|5406.2|5395.4|5390.4|0
1605057600000|2020-11-11 01:20:00|5399.1|5394.1|5400.1|5395.1|5401.5|5396.5|5397.2|5392.2|0
1605057900000|2020-11-11 01:25:00|5400.2|5395.2|5404.5|5399.5|5405.4|5400.4|5399.2|5394.2|0
1605058200000|2020-11-11 01:30:00|5404.6|5399.6|5401.8|5396.8|5407.9|5402.9|5399.1|5394.1|0
1605058500000|2020-11-11 01:35:00|5401.9|5396.9|5405.5|5400.5|5407|5402|5401|5396|0
1605058800000|2020-11-11 01:40:00|5405.7|5400.7|5405.1|5400.1|5406.7|5401.7|5404.2|5399.2|0
1605059100000|2020-11-11 01:45:00|5405|5400|5410.3|5405.3|5410.3|5405.3|5404.6|5399.6|0
1605059400000|2020-11-11 01:50:00|5410.2|5405.2|5408.2|5403.2|5411.6|5406.6|5406.3|5401.3|0
1605059700000|2020-11-11 01:55:00|5408.3|5403.3|5424.3|5419.3|5425.6|5420.6|5408.2|5403.2|0
1605060000000|2020-11-11 02:00:00|5424.1|5419.1|5430|5425|5430|5425|5422.4|5417.4|0
1605060300000|2020-11-11 02:05:00|5430.1|5425.1|5432.9|5427.9|5437|5432|5427.3|5422.3|0
1605060600000|2020-11-11 02:10:00|5433.1|5428.1|5433.6|5428.6|5434.8|5429.8|5430.9|5425.9|0
1605060900000|2020-11-11 02:15:00|5433.5|5428.5|5438|5433|5441|5436|5433.2|5428.2|0
1605061200000|2020-11-11 02:20:00|5437.8|5432.8|5434.8|5429.8|5438.3|5433.3|5432.8|5427.8|0
1605061500000|2020-11-11 02:25:00|5435.3|5430.3|5432.6|5427.6|5436.7|5431.7|5431.8|5426.8|0
1605061800000|2020-11-11 02:30:00|5433.1|5428.1|5433.4|5428.4|5437.5|5432.5|5430.5|5425.5|0
1605062100000|2020-11-11 02:35:00|5433.2|5428.2|5436.8|5431.8|5437.6|5432.6|5431.1|5426.1|0
1605062400000|2020-11-11 02:40:00|5436.9|5431.9|5442.8|5437.8|5446.7|5441.7|5436.2|5431.2|0
1605062700000|2020-11-11 02:45:00|5442.7|5437.7|5440.6|5435.6|5444.6|5439.6|5439.3|5434.3|0
1605063000000|2020-11-11 02:50:00|5440.7|5435.7|5436.7|5431.7|5441.6|5436.6|5434.8|5429.8|0
1605063300000|2020-11-11 02:55:00|5436.4|5431.4|5437.3|5432.3|5437.3|5432.3|5433.2|5428.2|0
1605063600000|2020-11-11 03:00:00|5437.5|5432.5|5439.3|5434.3|5441.1|5436.1|5436.3|5431.3|0
1605063900000|2020-11-11 03:05:00|5439.2|5434.2|5441.8|5436.8|5441.8|5436.8|5437.9|5432.9|0
1605064200000|2020-11-11 03:10:00|5441.6|5436.6|5438.8|5433.8|5442.6|5437.6|5437|5432|0
1605064500000|2020-11-11 03:15:00|5438.9|5433.9|5439.1|5434.1|5439.9|5434.9|5435.6|5430.6|0
1605064800000|2020-11-11 03:20:00|5439|5434|5438.9|5433.9|5440.6|5435.6|5437.2|5432.2|0
1605065100000|2020-11-11 03:25:00|5438.7|5433.7|5438.7|5433.7|5442.4|5437.4|5437.6|5432.6|0
1605065400000|2020-11-11 03:30:00|5438.6|5433.6|5425.3|5420.3|5440.1|5435.1|5419.1|5414.1|0
1605065700000|2020-11-11 03:35:00|5425.2|5420.2|5430.7|5425.7|5432.4|5427.4|5424.9|5419.9|0
1605066000000|2020-11-11 03:40:00|5430.3|5425.3|5428.8|5423.8|5432.5|5427.5|5426.8|5421.8|0
1605066300000|2020-11-11 03:45:00|5428.7|5423.7|5427.6|5422.6|5429.6|5424.6|5427.2|5422.2|0
1605066600000|2020-11-11 03:50:00|5427.7|5422.7|5435.3|5430.3|5437.2|5432.2|5425.8|5420.8|0
1605066900000|2020-11-11 03:55:00|5435.1|5430.1|5433.8|5428.8|5436.1|5431.1|5432.7|5427.7|0
1605067200000|2020-11-11 04:00:00|5433.9|5428.9|5433.3|5428.3|5435.1|5430.1|5431|5426|0
1605067500000|2020-11-11 04:05:00|5433.1|5428.1|5430.2|5425.2|5433.9|5428.9|5427.3|5422.3|0
1605067800000|2020-11-11 04:10:00|5430.1|5425.1|5431|5426|5431.6|5426.6|5422.1|5417.1|0
1605068100000|2020-11-11 04:15:00|5431.1|5426.1|5425.7|5420.7|5431.7|5426.7|5422.8|5417.8|0
1605068400000|2020-11-11 04:20:00|5425.8|5420.8|5426.4|5421.4|5428.6|5423.6|5425.1|5420.1|0
1605068700000|2020-11-11 04:25:00|5426.5|5421.5|5424.3|5419.3|5429|5424|5423.9|5418.9|0
1605069000000|2020-11-11 04:30:00|5424.4|5419.4|5423.9|5418.9|5427.3|5422.3|5423|5418|0
1605069300000|2020-11-11 04:35:00|5424|5419|5428.3|5423.3|5429.2|5424.2|5423.6|5418.6|0
1605069600000|2020-11-11 04:40:00|5428.2|5423.2|5428.6|5423.6|5429.8|5424.8|5424.5|5419.5|0
1605069900000|2020-11-11 04:45:00|5428.8|5423.8|5431.8|5426.8|5432.9|5427.9|5426.1|5421.1|0
1605070200000|2020-11-11 04:50:00|5431.7|5426.7|5429|5424|5432|5427|5427.7|5422.7|0
1605070500000|2020-11-11 04:55:00|5429.1|5424.1|5431.2|5426.2|5431.9|5426.9|5427.3|5422.3|0
1605070800000|2020-11-11 05:00:00|5431.1|5426.1|5434.7|5429.7|5436.1|5431.1|5430.1|5425.1|0
1605071100000|2020-11-11 05:05:00|5434.4|5429.4|5432.4|5427.4|5434.7|5429.7|5431.5|5426.5|0
1605071400000|2020-11-11 05:10:00|5432.6|5427.6|5432.9|5427.9|5433.7|5428.7|5425.5|5420.5|0
1605071700000|2020-11-11 05:15:00|5432.8|5427.8|5434.1|5429.1|5435.1|5430.1|5430.8|5425.8|0
1605072000000|2020-11-11 05:20:00|5434.2|5429.2|5434.7|5429.7|5436.8|5431.8|5432.3|5427.3|0
1605072300000|2020-11-11 05:25:00|5434.9|5429.9|5432.7|5427.7|5435|5430|5431.9|5426.9|0
1605072600000|2020-11-11 05:30:00|5433|5428|5428.5|5423.5|5434.9|5429.9|5426.9|5421.9|0
1605072900000|2020-11-11 05:35:00|5428.6|5423.6|5426.9|5421.9|5430.3|5425.3|5424.5|5419.5|0
1605073200000|2020-11-11 05:40:00|5426.8|5421.8|5428.4|5423.4|5429.7|5424.7|5425.4|5420.4|0
1605073500000|2020-11-11 05:45:00|5428.3|5423.3|5430.1|5425.1|5432.9|5427.9|5427.5|5422.5|0
1605073800000|2020-11-11 05:50:00|5430.3|5425.3|5422.8|5417.8|5431.1|5426.1|5421.3|5416.3|0
1605074100000|2020-11-11 05:55:00|5422.9|5417.9|5429.1|5424.1|5429.1|5424.1|5421.4|5416.4|0
1605074400000|2020-11-11 06:00:00|5429.2|5424.2|5433.6|5428.6|5434.3|5429.3|5424.4|5419.4|0
1605074700000|2020-11-11 06:05:00|5433.8|5428.8|5429.8|5424.8|5434|5429|5429.2|5424.2|0
1605075000000|2020-11-11 06:10:00|5429.7|5424.7|5430.9|5425.9|5431.3|5426.3|5425.2|5420.2|0
1605075300000|2020-11-11 06:15:00|5431|5426|5431.2|5426.2|5432.8|5427.8|5430.1|5425.1|0
1605075600000|2020-11-11 06:20:00|5431|5426|5432|5427|5432.6|5427.6|5430|5425|0
1605075900000|2020-11-11 06:25:00|5432.1|5427.1|5434.3|5429.3|5436.7|5431.7|5432|5427|0
1605076200000|2020-11-11 06:30:00|5434.2|5429.2|5437|5432|5437.1|5432.1|5432.7|5427.7|0
1605076500000|2020-11-11 06:35:00|5437.1|5432.1|5438.5|5433.5|5440|5435|5435.6|5430.6|0
1605076800000|2020-11-11 06:40:00|5438.6|5433.6|5443.5|5438.5|5444.6|5439.6|5437.7|5432.7|0
1605077100000|2020-11-11 06:45:00|5443.6|5438.6|5442.3|5437.3|5444.4|5439.4|5441.3|5436.3|0
1605077400000|2020-11-11 06:50:00|5442.5|5437.5|5437.7|5432.7|5442.5|5437.5|5436.7|5431.7|0
1605077700000|2020-11-11 06:55:00|5437.8|5432.8|5434.8|5429.8|5438.4|5433.4|5433|5428|0
1605078000000|2020-11-11 07:00:00|5434.9|5429.9|5438.6|5433.6|5440.4|5435.4|5434.5|5429.5|0
1605078300000|2020-11-11 07:05:00|5438.7|5433.7|5443.2|5438.2|5446.8|5441.8|5437.5|5432.5|0
1605078600000|2020-11-11 07:10:00|5443.3|5438.3|5439.8|5434.8|5446|5441|5439.3|5434.3|0
1605078900000|2020-11-11 07:15:00|5439.6|5434.6|5437.5|5432.5|5441.7|5436.7|5437|5432|0
1605079200000|2020-11-11 07:20:00|5437.7|5432.7|5438.4|5433.4|5442.7|5437.7|5437.7|5432.7|0
1605079500000|2020-11-11 07:25:00|5438|5433|5435.7|5430.7|5439.7|5434.7|5434.3|5429.3|0
1605079800000|2020-11-11 07:30:00|5435.8|5430.8|5426.8|5421.8|5437.7|5432.7|5425.7|5420.7|0
1605080100000|2020-11-11 07:35:00|5426.7|5421.7|5411.5|5406.5|5432|5427|5411.3|5406.3|0
1605080400000|2020-11-11 07:40:00|5411.6|5406.6|5410.4|5405.4|5416|5411|5407.3|5402.3|0
1605080700000|2020-11-11 07:45:00|5410.3|5405.3|5395.9|5390.9|5412.5|5407.5|5394.5|5389.5|0
1605081000000|2020-11-11 07:50:00|5396.3|5391.3|5402.6|5397.6|5405.2|5400.2|5395.1|5390.1|0
1605081300000|2020-11-11 07:55:00|5402.7|5397.7|5402.4|5397.4|5408.2|5403.2|5398.4|5393.4|0
1605081600000|2020-11-11 08:00:00|5402.2|5397.2|5411|5406|5414.6|5409.6|5401.8|5396.8|0
1605081900000|2020-11-11 08:05:00|5411.2|5406.2|5417|5412|5418.2|5413.2|5401.6|5396.6|0
1605082200000|2020-11-11 08:10:00|5417.2|5412.2|5411.2|5406.2|5417.3|5412.3|5408.6|5403.6|0
1605082500000|2020-11-11 08:15:00|5411.1|5406.1|5422.8|5417.8|5424.5|5419.5|5406.9|5401.9|0
1605082800000|2020-11-11 08:20:00|5422.7|5417.7|5420.2|5415.2|5431.1|5426.1|5420.2|5415.2|0
1605083100000|2020-11-11 08:25:00|5420.1|5415.1|5428|5423|5428.3|5423.3|5418.6|5413.6|0
1605083400000|2020-11-11 08:30:00|5428.2|5423.2|5442.1|5437.1|5446.6|5441.6|5426|5421|0
1605083700000|2020-11-11 08:35:00|5442|5437|5453.6|5448.6|5456.1|5451.1|5434.6|5429.6|0
1605084000000|2020-11-11 08:40:00|5453.5|5448.5|5461.9|5456.9|5462.6|5457.6|5448.7|5443.7|0
1605084300000|2020-11-11 08:45:00|5461.8|5456.8|5468|5463|5470.8|5465.8|5458.2|5453.2|0
1605084600000|2020-11-11 08:50:00|5468.1|5463.1|5461.3|5456.3|5469.2|5464.2|5460|5455|0
1605084900000|2020-11-11 08:55:00|5461.4|5456.4|5471.3|5466.3|5477.9|5472.9|5458.2|5453.2|0
1605085200000|2020-11-11 09:00:00|5471.6|5466.6|5440.9|5437.9|5474.2|5469.2|5438.9|5435.9|0
1605085500000|2020-11-11 09:05:00|5440.8|5437.8|5436.9|5433.9|5445.4|5442.4|5434.9|5431.9|0
1605085800000|2020-11-11 09:10:00|5436|5433|5437.1|5434.1|5440.2|5437.2|5434.8|5431.8|0
1605086100000|2020-11-11 09:15:00|5437.3|5434.3|5434.6|5431.6|5438.4|5435.4|5433.3|5430.3|0
1605086400000|2020-11-11 09:20:00|5434.9|5431.9|5440.1|5437.1|5442.5|5439.5|5427.1|5424.1|0
1605086700000|2020-11-11 09:25:00|5440.2|5437.2|5439.4|5436.4|5440.3|5437.3|5436.5|5433.5|0
1605087000000|2020-11-11 09:30:00|5438.8|5435.8|5433.8|5430.8|5441.8|5438.8|5427.6|5424.6|0
1605087300000|2020-11-11 09:35:00|5433.5|5430.5|5428.5|5425.5|5434.2|5431.2|5422.5|5419.5|0
1605087600000|2020-11-11 09:40:00|5428.4|5425.4|5430.3|5427.3|5432.2|5429.2|5427.5|5424.5|0
1605087900000|2020-11-11 09:45:00|5430|5427|5433.1|5430.1|5433.1|5430.1|5430|5427|0
1605088200000|2020-11-11 09:50:00|5432.9|5429.9|5433.8|5430.8|5434.3|5431.3|5432.6|5429.6|0
1605088500000|2020-11-11 09:55:00|5433.6|5430.6|5435.3|5432.3|5435.7|5432.7|5426.8|5423.8|0
1605088800000|2020-11-11 10:00:00|5435.2|5432.2|5437.6|5434.6|5437.8|5434.8|5435.2|5432.2|0
1605089100000|2020-11-11 10:05:00|5437.5|5434.5|5441.2|5438.2|5441.9|5438.9|5437.5|5434.5|0
1605089400000|2020-11-11 10:10:00|5441.4|5438.4|5440.8|5437.8|5442|5439|5440.8|5437.8|0
1605089700000|2020-11-11 10:15:00|5440.7|5437.7|5439.8|5436.8|5440.7|5437.7|5439.3|5436.3|0
1605090000000|2020-11-11 10:20:00|5439.9|5436.9|5440.2|5437.2|5441.3|5438.3|5439.1|5436.1|0
1605090300000|2020-11-11 10:25:00|5440.1|5437.1|5439.7|5436.7|5441.6|5438.6|5439.5|5436.5|0
1605090600000|2020-11-11 10:30:00|5439.8|5436.8|5438.8|5435.8|5440.7|5437.7|5437.8|5434.8|0
1605090900000|2020-11-11 10:35:00|5438.7|5435.7|5440.3|5437.3|5440.3|5437.3|5438.4|5435.4|0
1605091200000|2020-11-11 10:40:00|5440.1|5437.1|5440.7|5437.7|5440.7|5437.7|5435|5432|0
1605091500000|2020-11-11 10:45:00|5440.9|5437.9|5442.5|5439.5|5442.7|5439.7|5440.4|5437.4|0
1605091800000|2020-11-11 10:50:00|5442.4|5439.4|5443.9|5440.9|5444.2|5441.2|5441.4|5438.4|0
1605092100000|2020-11-11 10:55:00|5444|5441|5446.5|5443.5|5446.8|5443.8|5442.6|5439.6|0
1605092400000|2020-11-11 11:00:00|5446.4|5443.4|5454.4|5451.4|5455.4|5452.4|5445.9|5442.9|0
1605092700000|2020-11-11 11:05:00|5454.3|5451.3|5457.3|5454.3|5458.4|5455.4|5453.4|5450.4|0
1605093000000|2020-11-11 11:10:00|5457.2|5454.2|5456.1|5453.1|5459|5456|5455.6|5452.6|0
1605093300000|2020-11-11 11:15:00|5455.8|5452.8|5457.2|5454.2|5457.2|5454.2|5446|5443|0
1605093600000|2020-11-11 11:20:00|5456.9|5453.9|5455.6|5452.6|5457.8|5454.8|5455|5452|0
1605093900000|2020-11-11 11:25:00|5455.3|5452.3|5457.2|5454.2|5458.3|5455.3|5454.7|5451.7|0
1605094200000|2020-11-11 11:30:00|5457.1|5454.1|5451.7|5448.7|5458.1|5455.1|5451.6|5448.6|0
1605094500000|2020-11-11 11:35:00|5451.5|5448.5|5452.5|5449.5|5454|5451|5451.5|5448.5|0
1605094800000|2020-11-11 11:40:00|5452.7|5449.7|5450|5447|5454.3|5451.3|5448.7|5445.7|0
1605095100000|2020-11-11 11:45:00|5449.9|5446.9|5445.9|5442.9|5451.4|5448.4|5445.3|5442.3|0
1605095400000|2020-11-11 11:50:00|5446|5443|5445.7|5442.7|5446.1|5443.1|5444.1|5441.1|0
1605095700000|2020-11-11 11:55:00|5445.8|5442.8|5447.1|5444.1|5447.3|5444.3|5444.5|5441.5|0
1605096000000|2020-11-11 12:00:00|5446.2|5443.2|5442.7|5439.7|5448.9|5445.9|5438.5|5435.5|0
1605096300000|2020-11-11 12:05:00|5442.5|5439.5|5439.5|5436.5|5444.1|5441.1|5439.4|5436.4|0
1605096600000|2020-11-11 12:10:00|5439.6|5436.6|5437.3|5434.3|5440.4|5437.4|5437.3|5434.3|0
1605096900000|2020-11-11 12:15:00|5437.1|5434.1|5441.7|5438.7|5441.7|5438.7|5436.8|5433.8|0
1605097200000|2020-11-11 12:20:00|5441.8|5438.8|5450.3|5447.3|5450.6|5447.6|5441.7|5438.7|0
1605097500000|2020-11-11 12:25:00|5450.1|5447.1|5451.7|5448.7|5455.1|5452.1|5450.1|5447.1|0
1605097800000|2020-11-11 12:30:00|5451.9|5448.9|5455.5|5452.5|5456.8|5453.8|5451.1|5448.1|0
1605098100000|2020-11-11 12:35:00|5455.3|5452.3|5459.3|5456.3|5470.5|5467.5|5455.3|5452.3|0
1605098400000|2020-11-11 12:40:00|5459.2|5456.2|5461.6|5458.6|5462.2|5459.2|5456.3|5453.3|0
1605098700000|2020-11-11 12:45:00|5461.9|5458.9|5456.4|5453.4|5463.5|5460.5|5455|5452|0
1605099000000|2020-11-11 12:50:00|5456|5453|5459.7|5456.7|5459.8|5456.8|5456|5453|0
1605099300000|2020-11-11 12:55:00|5459.6|5456.6|5462.7|5459.7|5463.1|5460.1|5458.2|5455.2|0
1605099600000|2020-11-11 13:00:00|5462.6|5459.6|5468.7|5465.7|5475.1|5472.1|5462.6|5459.6|0
1605099900000|2020-11-11 13:05:00|5468.5|5465.5|5468.1|5465.1|5470|5467|5467.9|5464.9|0
1605100200000|2020-11-11 13:10:00|5468.2|5465.2|5477.3|5474.3|5477.7|5474.7|5468.2|5465.2|0
1605100500000|2020-11-11 13:15:00|5477.4|5474.4|5477.8|5474.8|5478.6|5475.6|5476.2|5473.2|0
1605100800000|2020-11-11 13:20:00|5477.9|5474.9|5473.6|5470.6|5484.5|5481.5|5473.2|5470.2|0
1605101100000|2020-11-11 13:25:00|5473.4|5470.4|5474.7|5471.7|5475.1|5472.1|5472.6|5469.6|0
1605101400000|2020-11-11 13:30:00|5474.8|5471.8|5471|5468|5476.2|5473.2|5469.5|5466.5|0
1605101700000|2020-11-11 13:35:00|5470.8|5467.8|5466.9|5463.9|5471|5468|5466.7|5463.7|0
1605102000000|2020-11-11 13:40:00|5467|5464|5460.8|5457.8|5467|5464|5459.7|5456.7|0
1605102300000|2020-11-11 13:45:00|5460.9|5457.9|5457.8|5454.8|5461|5458|5457.1|5454.1|0
1605102600000|2020-11-11 13:50:00|5457.7|5454.7|5460.3|5457.3|5460.5|5457.5|5457|5454|0
1605102900000|2020-11-11 13:55:00|5460.2|5457.2|5456.4|5453.4|5461.8|5458.8|5453.9|5450.9|0
1605103200000|2020-11-11 14:00:00|5456.2|5453.2|5455.7|5452.7|5457.1|5454.1|5454.5|5451.5|0
1605103500000|2020-11-11 14:05:00|5455.5|5452.5|5452.9|5449.9|5456.4|5453.4|5452.9|5449.9|0
1605103800000|2020-11-11 14:10:00|5453.1|5450.1|5453.1|5450.1|5455.8|5452.8|5451.9|5448.9|0
1605104100000|2020-11-11 14:15:00|5453.2|5450.2|5456.2|5453.2|5457.6|5454.6|5452.7|5449.7|0
1605104400000|2020-11-11 14:20:00|5456|5453|5457|5454|5457.5|5454.5|5453.6|5450.6|0
1605104700000|2020-11-11 14:25:00|5456.7|5453.7|5448.8|5445.8|5457.1|5454.1|5447.7|5444.7|0
1605105000000|2020-11-11 14:30:00|5450.5|5447.5|5446.5|5444.7|5451.9|5449.6|5426|5424.2|0
1605105300000|2020-11-11 14:35:00|5446.4|5444.6|5466.4|5464.6|5466.4|5464.6|5445.8|5444|0
1605105600000|2020-11-11 14:40:00|5468|5466.2|5492.5|5490.7|5493.3|5491.5|5464.3|5462.5|0
1605105900000|2020-11-11 14:45:00|5493.4|5491.6|5480.9|5479.1|5494.9|5493.1|5471.6|5469.8|0
1605106200000|2020-11-11 14:50:00|5480.8|5479|5475.9|5474.1|5487.4|5485.6|5473.7|5471.9|0
1605106500000|2020-11-11 14:55:00|5475.8|5474|5468.9|5467.1|5482.5|5480.7|5462.4|5460.6|0
1605106800000|2020-11-11 15:00:00|5471.2|5469.4|5482.6|5480.8|5485.5|5483.7|5471.2|5469.4|0
1605107100000|2020-11-11 15:05:00|5482.4|5480.6|5502.2|5500.4|5505.8|5504|5482.4|5480.6|0
1605107400000|2020-11-11 15:10:00|5502.4|5500.6|5505.8|5504|5506.1|5504.3|5488.3|5486.5|0
1605107700000|2020-11-11 15:15:00|5506|5504.2|5501.9|5500.1|5512.1|5510.3|5495.8|5494|0
1605108000000|2020-11-11 15:20:00|5502|5500.2|5495.8|5494|5505|5503.2|5493.1|5491.3|0
1605108300000|2020-11-11 15:25:00|5495.7|5493.9|5506|5504.2|5506.3|5504.5|5491.6|5489.8|0
1605108600000|2020-11-11 15:30:00|5506.6|5504.8|5510.5|5508.7|5517|5515.2|5505.4|5503.6|0
1605108900000|2020-11-11 15:35:00|5510.6|5508.8|5494.1|5492.3|5512.9|5511.1|5491.4|5489.6|0
1605109200000|2020-11-11 15:40:00|5494.3|5492.5|5476.5|5474.7|5499.3|5497.5|5472.6|5470.8|0
1605109500000|2020-11-11 15:45:00|5476.6|5474.8|5471.9|5470.1|5481.6|5479.8|5469.9|5468.1|0
1605109800000|2020-11-11 15:50:00|5472.3|5470.5|5480.6|5478.8|5482.3|5480.5|5468.9|5467.1|0
1605110100000|2020-11-11 15:55:00|5480.8|5479|5484.6|5482.8|5489.6|5487.8|5480.8|5479|0
1605110400000|2020-11-11 16:00:00|5484.3|5482.5|5469.6|5467.8|5485|5483.2|5467.8|5466|0
1605110700000|2020-11-11 16:05:00|5469.4|5467.6|5479.8|5478|5479.8|5478|5465.7|5463.9|0
1605111000000|2020-11-11 16:10:00|5479.1|5477.3|5480.3|5478.5|5484.1|5482.3|5476.5|5474.7|0
1605111300000|2020-11-11 16:15:00|5480.5|5478.7|5490.8|5489|5490.8|5489|5478.8|5477|0
1605111600000|2020-11-11 16:20:00|5491|5489.2|5491|5489.2|5493.8|5492|5488.1|5486.3|0
1605111900000|2020-11-11 16:25:00|5491.4|5489.6|5486.9|5485.1|5498.9|5497.1|5485.7|5483.9|0
1605112200000|2020-11-11 16:30:00|5488|5486.2|5487.3|5485.5|5489.2|5487.4|5481.1|5479.3|0
1605112500000|2020-11-11 16:35:00|5487.9|5486.1|5488.7|5486.9|5488.7|5486.9|5479.3|5477.5|0
1605112800000|2020-11-11 16:40:00|5489.1|5487.3|5489.7|5487.9|5492.6|5490.8|5484.9|5483.1|0
1605113100000|2020-11-11 16:45:00|5489|5487.2|5502.4|5500.6|5502.6|5500.8|5486.6|5484.8|0
1605113400000|2020-11-11 16:50:00|5502.7|5500.9|5496.7|5494.9|5504.9|5503.1|5496.1|5494.3|0
1605113700000|2020-11-11 16:55:00|5496.4|5494.6|5506.5|5504.7|5506.5|5504.7|5496.3|5494.5|0
1605114000000|2020-11-11 17:00:00|5506.2|5504.4|5497|5495.2|5506.2|5504.4|5497|5495.2|0
1605114300000|2020-11-11 17:05:00|5497.2|5495.4|5506.3|5504.5|5507.7|5505.9|5497.2|5495.4|0
1605114600000|2020-11-11 17:10:00|5506.2|5504.4|5507.2|5505.4|5511.8|5510|5506.2|5504.4|0
1605114900000|2020-11-11 17:15:00|5507.3|5505.5|5501|5499.2|5510.1|5508.3|5499.6|5497.8|0
1605115200000|2020-11-11 17:20:00|5501.2|5499.4|5503.4|5501.6|5505.2|5503.4|5498.3|5496.5|0
1605115500000|2020-11-11 17:25:00|5502.8|5501|5500|5498.2|5503.5|5501.7|5497|5495.2|0
1605115800000|2020-11-11 17:30:00|5500.6|5498.8|5504.9|5503.1|5506.2|5504.4|5500.4|5498.6|0
1605116100000|2020-11-11 17:35:00|5504.8|5503|5505.6|5503.8|5506|5504.2|5500.7|5498.9|0
1605116400000|2020-11-11 17:40:00|5506|5504.2|5504.4|5502.6|5506.1|5504.3|5502|5500.2|0
1605116700000|2020-11-11 17:45:00|5504.8|5503|5505.6|5503.8|5509.9|5508.1|5504.2|5502.4|0
1605117000000|2020-11-11 17:50:00|5505.7|5503.9|5502.9|5501.1|5506.8|5505|5499|5497.2|0
1605117300000|2020-11-11 17:55:00|5502.8|5501|5495.4|5493.6|5503.2|5501.4|5495.3|5493.5|0
1605117600000|2020-11-11 18:00:00|5495.6|5493.8|5495.1|5493.3|5497.9|5496.1|5492.7|5490.9|0
1605117900000|2020-11-11 18:05:00|5495.2|5493.4|5496.7|5494.9|5498|5496.2|5492.5|5490.7|0
1605118200000|2020-11-11 18:10:00|5496.6|5494.8|5496.4|5494.6|5499.5|5497.7|5494.6|5492.8|0
1605118500000|2020-11-11 18:15:00|5496.5|5494.7|5500.6|5498.8|5500.6|5498.8|5494.4|5492.6|0
1605118800000|2020-11-11 18:20:00|5500.3|5498.5|5500.4|5498.6|5504.1|5502.3|5499.1|5497.3|0
1605119100000|2020-11-11 18:25:00|5499.2|5497.4|5494.5|5492.7|5500|5498.2|5493.7|5491.9|0
1605119400000|2020-11-11 18:30:00|5495.1|5493.3|5498.9|5497.1|5500.8|5499|5495.1|5493.3|0
1605119700000|2020-11-11 18:35:00|5498.3|5496.5|5508.8|5507|5508.9|5507.1|5497.2|5495.4|0
1605120000000|2020-11-11 18:40:00|5508.1|5506.3|5507.1|5505.3|5510.1|5508.3|5505.9|5504.1|0
1605120300000|2020-11-11 18:45:00|5507.3|5505.5|5502.7|5500.9|5507.6|5505.8|5501.6|5499.8|0
1605120600000|2020-11-11 18:50:00|5502.8|5501|5505.4|5503.6|5507.6|5505.8|5499.2|5497.4|0
1605120900000|2020-11-11 18:55:00|5505.1|5503.3|5501.4|5499.6|5507.7|5505.9|5499.7|5497.9|0
1605121200000|2020-11-11 19:00:00|5501.7|5499.9|5507.8|5506|5510.9|5509.1|5500.8|5499|0
1605121500000|2020-11-11 19:05:00|5507.7|5505.9|5511.9|5510.1|5517.5|5515.7|5507.3|5505.5|0
1605121800000|2020-11-11 19:10:00|5511.8|5510|5508.9|5507.1|5515.9|5514.1|5508.9|5507.1|0
1605122100000|2020-11-11 19:15:00|5509.1|5507.3|5505.7|5503.9|5511.7|5509.9|5503.8|5502|0
1605122400000|2020-11-11 19:20:00|5505.5|5503.7|5508.8|5507|5510.5|5508.7|5503.6|5501.8|0
1605122700000|2020-11-11 19:25:00|5508.9|5507.1|5502.8|5501|5509.5|5507.7|5500.6|5498.8|0
1605123000000|2020-11-11 19:30:00|5502.7|5500.9|5502.3|5500.5|5504.2|5502.4|5499.7|5497.9|0
1605123300000|2020-11-11 19:35:00|5501.8|5500|5502.1|5500.3|5507.2|5505.4|5499.8|5498|0
1605123600000|2020-11-11 19:40:00|5501.4|5499.6|5503.1|5501.3|5504.1|5502.3|5491.7|5489.9|0
1605123900000|2020-11-11 19:45:00|5502.9|5501.1|5493.6|5491.8|5502.9|5501.1|5490|5488.2|0
1605124200000|2020-11-11 19:50:00|5493.8|5492|5492.5|5490.7|5494.4|5492.6|5487.1|5485.3|0
1605124500000|2020-11-11 19:55:00|5491.8|5490|5493.4|5491.6|5496.3|5494.5|5490.3|5488.5|0
1605124800000|2020-11-11 20:00:00|5492.8|5491|5499.2|5497.4|5500.4|5498.6|5492.3|5490.5|0
1605125100000|2020-11-11 20:05:00|5498.4|5496.6|5504.3|5502.5|5504.4|5502.6|5495.6|5493.8|0
1605125400000|2020-11-11 20:10:00|5504.2|5502.4|5507.6|5505.8|5508.3|5506.5|5500.1|5498.3|0
1605125700000|2020-11-11 20:15:00|5507.2|5505.4|5507.7|5505.9|5507.8|5506|5502.5|5500.7|0
1605126000000|2020-11-11 20:20:00|5507.4|5505.6|5498.6|5496.8|5507.4|5505.6|5494.3|5492.5|0
1605126300000|2020-11-11 20:25:00|5498.5|5496.7|5499.3|5497.5|5503.8|5502|5497.1|5495.3|0
1605126600000|2020-11-11 20:30:00|5499.4|5497.6|5504.4|5502.6|5507.2|5505.4|5498|5496.2|0
1605126900000|2020-11-11 20:35:00|5504.2|5502.4|5511.3|5509.5|5512.5|5510.7|5502.6|5500.8|0
1605127200000|2020-11-11 20:40:00|5510.9|5509.1|5514.8|5513|5516.8|5515|5509|5507.2|0
1605127500000|2020-11-11 20:45:00|5514.2|5512.4|5518|5516.2|5518.6|5516.8|5511.8|5510|0
1605127800000|2020-11-11 20:50:00|5519.1|5517.3|5518.7|5516.9|5523.5|5521.7|5513.8|5512|0
1605128100000|2020-11-11 20:55:00|5518|5516.2|5520.7|5518.9|5524.5|5522.7|5513.1|5511.3|0
1605128400000|2020-11-11 21:00:00|5521.3|5518.3|5523.5|5520.5|5525.4|5522.4|5519.3|5516.3|0
1605128700000|2020-11-11 21:05:00|5522.2|5519.2|5523.4|5520.4|5523.7|5520.7|5520.9|5517.9|0
1605129000000|2020-11-11 21:10:00|5523.2|5520.2|5524|5521|5524|5521|5522.2|5519.2|0
1605129300000|2020-11-11 21:15:00|5524.3|5521.3|5525.6|5522.6|5525.8|5522.8|5524.1|5521.1|0
1605129600000|2020-11-11 21:20:00|5525.5|5522.5|5527.1|5524.1|5527.1|5524.1|5525.4|5522.4|0
1605129900000|2020-11-11 21:25:00|5527.3|5524.3|5526.8|5523.8|5527.3|5524.3|5526|5523|0
1605130200000|2020-11-11 21:30:00|5526.6|5523.6|5529.8|5526.8|5529.8|5526.8|5526.3|5523.3|0
1605130500000|2020-11-11 21:35:00|5529.7|5526.7|5532.2|5529.2|5532.7|5529.7|5529.6|5526.6|0
1605130800000|2020-11-11 21:40:00|5532.3|5529.3|5531.9|5528.9|5533.4|5530.4|5531.9|5528.9|0
1605131100000|2020-11-11 21:45:00|5531.8|5528.8|5531.6|5528.6|5532.5|5529.5|5530.7|5527.7|0
1605131400000|2020-11-11 21:50:00|5531.8|5528.8|5529.8|5526.8|5531.8|5528.8|5529.5|5526.5|0
1605131700000|2020-11-11 21:55:00|5529.7|5526.7|5529.2|5526.2|5530.3|5527.3|5529.1|5526.1|0
1605132000000|2020-11-11 22:00:00|5529.8|5526.8|5525.6|5522.6|5529.8|5526.8|5525.6|5522.6|0
1605132300000|2020-11-11 22:05:00|5525.5|5522.5|5526.7|5523.7|5527.1|5524.1|5525.5|5522.5|0
1605132600000|2020-11-11 22:10:00|5526.8|5523.8|5528.9|5525.9|5529.1|5526.1|5526.7|5523.7|0
1605132900000|2020-11-11 22:15:00|5528.5|5525.5|5528.1|5525.1|5529|5526|5527.4|5524.4|0
1605133200000|2020-11-11 22:20:00|5528.3|5525.3|5529.5|5526.5|5529.6|5526.6|5527.3|5524.3|0
1605133500000|2020-11-11 22:25:00|5529.4|5526.4|5530.1|5527.1|5530.1|5527.1|5529.2|5526.2|0
1605133800000|2020-11-11 22:30:00|5530|5527|5528.6|5525.6|5530|5527|5527.5|5524.5|0
1605134100000|2020-11-11 22:35:00|5528.5|5525.5|5527.5|5524.5|5529.2|5526.2|5526.8|5523.8|0
1605134400000|2020-11-11 22:40:00|5527.6|5524.6|5525.9|5522.9|5527.8|5524.8|5525.9|5522.9|0
1605134700000|2020-11-11 22:45:00|5526.4|5523.4|5525.9|5522.9|5526.9|5523.9|5525.5|5522.5|0
1605135000000|2020-11-11 22:50:00|5526|5523|5524.4|5521.4|5526|5523|5523.6|5520.6|0
1605135300000|2020-11-11 22:55:00|5524.5|5521.5|5525.5|5522.5|5526|5523|5524.5|5521.5|0
1605135600000|2020-11-11 23:00:00|5525.4|5522.4|5525.8|5522.8|5525.9|5522.9|5524.2|5521.2|0
1605135900000|2020-11-11 23:05:00|5525.7|5522.7|5523.6|5520.6|5526|5523|5523.4|5520.4|0
1605136200000|2020-11-11 23:10:00|5523.5|5520.5|5522.6|5519.6|5523.6|5520.6|5520.6|5517.6|0
1605136500000|2020-11-11 23:15:00|5522.5|5519.5|5521.3|5518.3|5523.2|5520.2|5520.8|5517.8|0
1605136800000|2020-11-11 23:20:00|5521.2|5518.2|5522.5|5519.5|5522.6|5519.6|5521.1|5518.1|0
1605137100000|2020-11-11 23:25:00|5522.6|5519.6|5523.2|5520.2|5523.6|5520.6|5522.5|5519.5|0
1605137400000|2020-11-11 23:30:00|5522.9|5519.9|5523.9|5520.9|5524.5|5521.5|5522.9|5519.9|0
1605137700000|2020-11-11 23:35:00|5523.8|5520.8|5525.3|5522.3|5525.6|5522.6|5523.4|5520.4|0
1605138000000|2020-11-11 23:40:00|5525.2|5522.2|5524.8|5521.8|5526|5523|5524.8|5521.8|0
1605138300000|2020-11-11 23:45:00|5524.7|5521.7|5526.1|5523.1|5526.3|5523.3|5524.3|5521.3|0
1605138600000|2020-11-11 23:50:00|5526.2|5523.2|5526.6|5523.6|5527|5524|5526.2|5523.2|0
1605138900000|2020-11-11 23:55:00|5526.5|5523.5|5526.5|5523.5|5527.3|5524.3|5526.3|5523.3|0
1605139200000|2020-11-12 00:00:00|5526.4|5523.4|5526.2|5523.2|5526.8|5523.8|5525.8|5522.8|0
1605139500000|2020-11-12 00:05:00|5526.1|5523.1|5526.1|5523.1|5526.3|5523.3|5525.3|5522.3|0
1605139800000|2020-11-12 00:10:00|5526|5523|5526.2|5523.2|5526.3|5523.3|5525.9|5522.9|0
1605140100000|2020-11-12 00:15:00|5526.1|5523.1|5523.9|5520.9|5526.1|5523.1|5523.8|5520.8|0
1605140400000|2020-11-12 00:20:00|5523.8|5520.8|5523.5|5520.5|5523.8|5520.8|5522.9|5519.9|0
1605140700000|2020-11-12 00:25:00|5523.3|5520.3|5524.5|5521.5|5525|5522|5522.6|5519.6|0
1605141000000|2020-11-12 00:30:00|5524.6|5521.6|5525.5|5522.5|5525.5|5522.5|5523.8|5520.8|0
1605141300000|2020-11-12 00:35:00|5525.4|5522.4|5525.3|5522.3|5525.7|5522.7|5524.8|5521.8|0
1605141600000|2020-11-12 00:40:00|5525.1|5522.1|5525.2|5522.2|5525.3|5522.3|5524.6|5521.6|0
1605141900000|2020-11-12 00:45:00|5525.4|5522.4|5525.6|5522.6|5525.9|5522.9|5525.2|5522.2|0
1605142200000|2020-11-12 00:50:00|5525.9|5522.9|5526|5523|5526.2|5523.2|5525.2|5522.2|0
1605142500000|2020-11-12 00:55:00|5526.1|5523.1|5524.2|5519.2|5526.9|5523.9|5523.4|5519|0
1605142800000|2020-11-12 01:00:00|5524.3|5519.3|5521.6|5516.6|5524.4|5519.4|5519.4|5514.4|0
1605143100000|2020-11-12 01:05:00|5521.1|5516.1|5523.7|5518.7|5524.4|5519.4|5520|5515|0
1605143400000|2020-11-12 01:10:00|5523.4|5518.4|5523.6|5518.6|5524.1|5519.1|5522.1|5517.1|0
1605143700000|2020-11-12 01:15:00|5523.9|5518.9|5523.9|5518.9|5525.3|5520.3|5521.3|5516.3|0
1605144000000|2020-11-12 01:20:00|5524.2|5519.2|5529.8|5524.8|5530|5525|5522.7|5517.7|0
1605144300000|2020-11-12 01:25:00|5529.7|5524.7|5526.1|5521.1|5529.7|5524.7|5524.1|5519.1|0
1605144600000|2020-11-12 01:30:00|5526.4|5521.4|5522.3|5517.3|5526.9|5521.9|5521.1|5516.1|0
1605144900000|2020-11-12 01:35:00|5522.4|5517.4|5512.7|5507.7|5524.3|5519.3|5511|5506|0
1605145200000|2020-11-12 01:40:00|5512.6|5507.6|5514.9|5509.9|5515.6|5510.6|5509.7|5504.7|0
1605145500000|2020-11-12 01:45:00|5514.7|5509.7|5515.7|5510.7|5516.3|5511.3|5513.9|5508.9|0
1605145800000|2020-11-12 01:50:00|5515.6|5510.6|5507.8|5502.8|5516.3|5511.3|5507.4|5502.4|0
1605146100000|2020-11-12 01:55:00|5507.9|5502.9|5512.1|5507.1|5514.2|5509.2|5507.8|5502.8|0
1605146400000|2020-11-12 02:00:00|5512.2|5507.2|5510.3|5505.3|5515.1|5510.1|5509.6|5504.6|0
1605146700000|2020-11-12 02:05:00|5510.1|5505.1|5510.4|5505.4|5511.6|5506.6|5505.9|5500.9|0
1605147000000|2020-11-12 02:10:00|5510.5|5505.5|5508.2|5503.2|5513.9|5508.9|5508.2|5503.2|0
1605147300000|2020-11-12 02:15:00|5508.3|5503.3|5498.3|5493.3|5509.8|5504.8|5497.6|5492.6|0
1605147600000|2020-11-12 02:20:00|5498.4|5493.4|5506.3|5501.3|5506.3|5501.3|5498.4|5493.4|0
1605147900000|2020-11-12 02:25:00|5506.2|5501.2|5508|5503|5509.2|5504.2|5505.9|5500.9|0
1605148200000|2020-11-12 02:30:00|5508.2|5503.2|5511.6|5506.6|5512.4|5507.4|5508.2|5503.2|0
1605148500000|2020-11-12 02:35:00|5511.5|5506.5|5508.5|5503.5|5512|5507|5508.4|5503.4|0
1605148800000|2020-11-12 02:40:00|5508.6|5503.6|5513.3|5508.3|5513.7|5508.7|5508.6|5503.6|0
1605149100000|2020-11-12 02:45:00|5513.2|5508.2|5510.7|5505.7|5513.2|5508.2|5508.8|5503.8|0
1605149400000|2020-11-12 02:50:00|5510.5|5505.5|5510|5505|5511.4|5506.4|5508.6|5503.6|0
1605149700000|2020-11-12 02:55:00|5510.1|5505.1|5512.4|5507.4|5512.8|5507.8|5505.4|5500.4|0
1605150000000|2020-11-12 03:00:00|5512.1|5507.1|5514|5509|5515.3|5510.3|5510.9|5505.9|0
1605150300000|2020-11-12 03:05:00|5514.3|5509.3|5509.1|5504.1|5515.5|5510.5|5509.1|5504.1|0
1605150600000|2020-11-12 03:10:00|5509.4|5504.4|5508.1|5503.1|5511.2|5506.2|5507.3|5502.3|0
1605150900000|2020-11-12 03:15:00|5508|5503|5507.8|5502.8|5512.2|5507.2|5507.6|5502.6|0
1605151200000|2020-11-12 03:20:00|5508|5503|5505.3|5500.3|5510.7|5505.7|5504.8|5499.8|0
1605151500000|2020-11-12 03:25:00|5505.2|5500.2|5507.2|5502.2|5507.9|5502.9|5505.1|5500.1|0
1605151800000|2020-11-12 03:30:00|5507.1|5502.1|5489.6|5484.6|5507.1|5502.1|5489.6|5484.6|0
1605152100000|2020-11-12 03:35:00|5489.2|5484.2|5488.4|5483.4|5494.6|5489.6|5482.2|5477.2|0
1605152400000|2020-11-12 03:40:00|5488.6|5483.6|5493.1|5488.1|5494.1|5489.1|5488.3|5483.3|0
1605152700000|2020-11-12 03:45:00|5493|5488|5491.7|5486.7|5496.9|5491.9|5487.7|5482.7|0
1605153000000|2020-11-12 03:50:00|5491.8|5486.8|5494.3|5489.3|5494.7|5489.7|5490.8|5485.8|0
1605153300000|2020-11-12 03:55:00|5494.2|5489.2|5491.8|5486.8|5494.7|5489.7|5489.7|5484.7|0
1605153600000|2020-11-12 04:00:00|5492.1|5487.1|5493.2|5488.2|5494.6|5489.6|5491.8|5486.8|0
1605153900000|2020-11-12 04:05:00|5493.3|5488.3|5495|5490|5496.3|5491.3|5493.2|5488.2|0
1605154200000|2020-11-12 04:10:00|5495.1|5490.1|5494.3|5489.3|5499.3|5494.3|5494.3|5489.3|0
1605154500000|2020-11-12 04:15:00|5494.7|5489.7|5495.9|5490.9|5496.5|5491.5|5494.1|5489.1|0
1605154800000|2020-11-12 04:20:00|5496|5491|5498.6|5493.6|5499.6|5494.6|5493.8|5488.8|0
1605155100000|2020-11-12 04:25:00|5498.5|5493.5|5497.7|5492.7|5499.3|5494.3|5497.1|5492.1|0
1605155400000|2020-11-12 04:30:00|5497.5|5492.5|5496.1|5491.1|5498.9|5493.9|5495.3|5490.3|0
1605155700000|2020-11-12 04:35:00|5496.3|5491.3|5496.5|5491.5|5498.4|5493.4|5495.8|5490.8|0
1605156000000|2020-11-12 04:40:00|5496.6|5491.6|5495.2|5490.2|5497.3|5492.3|5493.5|5488.5|0
1605156300000|2020-11-12 04:45:00|5495.3|5490.3|5492.5|5487.5|5497.5|5492.5|5492.5|5487.5|0
1605156600000|2020-11-12 04:50:00|5492|5487|5491.6|5486.6|5493.1|5488.1|5489|5484|0
1605156900000|2020-11-12 04:55:00|5491.7|5486.7|5493.3|5488.3|5494.7|5489.7|5491|5486|0
1605157200000|2020-11-12 05:00:00|5493.8|5488.8|5498.1|5493.1|5498.6|5493.6|5492.9|5487.9|0
1605157500000|2020-11-12 05:05:00|5498|5493|5508.3|5503.3|5509.8|5504.8|5498|5493|0
1605157800000|2020-11-12 05:10:00|5508.2|5503.2|5510.6|5505.6|5511.3|5506.3|5506.2|5501.2|0
1605158100000|2020-11-12 05:15:00|5510.7|5505.7|5508|5503|5510.9|5505.9|5507.5|5502.5|0
1605158400000|2020-11-12 05:20:00|5507.9|5502.9|5518.2|5513.2|5520.1|5515.1|5507|5502|0
1605158700000|2020-11-12 05:25:00|5518.1|5513.1|5523.5|5518.5|5524.4|5519.4|5515.4|5510.4|0
1605159000000|2020-11-12 05:30:00|5523.6|5518.6|5519.9|5514.9|5524|5519|5519|5514|0
1605159300000|2020-11-12 05:35:00|5520.1|5515.1|5517.8|5512.8|5520.5|5515.5|5516.2|5511.2|0
1605159600000|2020-11-12 05:40:00|5517.6|5512.6|5512.7|5507.7|5518.3|5513.3|5510.4|5505.4|0
1605159900000|2020-11-12 05:45:00|5512.8|5507.8|5517.9|5512.9|5519.9|5514.9|5508.4|5503.4|0
1605160200000|2020-11-12 05:50:00|5517.7|5512.7|5520.6|5515.6|5521.4|5516.4|5517|5512|0
1605160500000|2020-11-12 05:55:00|5520.5|5515.5|5521.1|5516.1|5522.9|5517.9|5514.5|5509.5|0
1605160800000|2020-11-12 06:00:00|5521|5516|5519.3|5514.3|5522.8|5517.8|5517.5|5512.5|0
1605161100000|2020-11-12 06:05:00|5519.2|5514.2|5514.9|5509.9|5519.2|5514.2|5514.4|5509.4|0
1605161400000|2020-11-12 06:10:00|5514.8|5509.8|5510.7|5505.7|5515.6|5510.6|5510.7|5505.7|0
1605161700000|2020-11-12 06:15:00|5510.8|5505.8|5508.8|5503.8|5511.8|5506.8|5507.2|5502.2|0
1605162000000|2020-11-12 06:20:00|5509.1|5504.1|5503.6|5498.6|5511.1|5506.1|5503|5498|0
1605162300000|2020-11-12 06:25:00|5503.5|5498.5|5507.6|5502.6|5510|5505|5503.5|5498.5|0
1605162600000|2020-11-12 06:30:00|5507.8|5502.8|5513.9|5508.9|5516.3|5511.3|5507.8|5502.8|0
1605162900000|2020-11-12 06:35:00|5514.1|5509.1|5513.2|5508.2|5514.6|5509.6|5510.5|5505.5|0
1605163200000|2020-11-12 06:40:00|5513.3|5508.3|5514.6|5509.6|5516.3|5511.3|5512.7|5507.7|0
1605163500000|2020-11-12 06:45:00|5515|5510|5515|5510|5517.6|5512.6|5513.8|5508.8|0
1605163800000|2020-11-12 06:50:00|5515.1|5510.1|5515.8|5510.8|5516.5|5511.5|5512.8|5507.8|0
1605164100000|2020-11-12 06:55:00|5515.9|5510.9|5512.4|5507.4|5516|5511|5511.7|5506.7|0
1605164400000|2020-11-12 07:00:00|5512.1|5507.1|5516.9|5511.9|5519.2|5514.2|5510.1|5505.1|0
1605164700000|2020-11-12 07:05:00|5517.1|5512.1|5519.2|5514.2|5522.1|5517.1|5515.9|5510.9|0
1605165000000|2020-11-12 07:10:00|5519.6|5514.6|5516.8|5511.8|5521.4|5516.4|5516.3|5511.3|0
1605165300000|2020-11-12 07:15:00|5516.7|5511.7|5513.7|5508.7|5519.5|5514.5|5513.2|5508.2|0
1605165600000|2020-11-12 07:20:00|5513.9|5508.9|5514.2|5509.2|5517.6|5512.6|5513.1|5508.1|0
1605165900000|2020-11-12 07:25:00|5514.4|5509.4|5515.2|5510.2|5518|5513|5514.3|5509.3|0
1605166200000|2020-11-12 07:30:00|5515.3|5510.3|5508.7|5503.7|5516.8|5511.8|5508.6|5503.6|0
1605166500000|2020-11-12 07:35:00|5508.9|5503.9|5510.4|5505.4|5511.3|5506.3|5506.1|5501.1|0
1605166800000|2020-11-12 07:40:00|5510.5|5505.5|5507.5|5502.5|5510.5|5505.5|5506.4|5501.4|0
1605167100000|2020-11-12 07:45:00|5507.2|5502.2|5505.7|5500.7|5507.3|5502.3|5498.4|5493.4|0
1605167400000|2020-11-12 07:50:00|5505.6|5500.6|5511.9|5506.9|5513.7|5508.7|5505.6|5500.6|0
1605167700000|2020-11-12 07:55:00|5512|5507|5511.2|5506.2|5512|5507|5506.6|5501.6|0
1605168000000|2020-11-12 08:00:00|5510.8|5505.8|5512|5507|5512.8|5507.8|5505.9|5500.9|0
1605168300000|2020-11-12 08:05:00|5511.9|5506.9|5507.5|5502.5|5513.4|5508.4|5507|5502|0
1605168600000|2020-11-12 08:10:00|5507.1|5502.1|5513.1|5508.1|5513.3|5508.3|5507.1|5502.1|0
1605168900000|2020-11-12 08:15:00|5512.9|5507.9|5515.9|5510.9|5517.6|5512.6|5512.6|5507.6|0
1605169200000|2020-11-12 08:20:00|5516.1|5511.1|5509.1|5504.1|5516.6|5511.6|5507.5|5502.5|0
1605169500000|2020-11-12 08:25:00|5508.9|5503.9|5509.2|5504.2|5510.4|5505.4|5503.1|5498.1|0
1605169800000|2020-11-12 08:30:00|5509|5504|5513.7|5508.7|5514.1|5509.1|5507.8|5502.8|0
1605170100000|2020-11-12 08:35:00|5513.6|5508.6|5516.2|5511.2|5516.6|5511.6|5512.3|5507.3|0
1605170400000|2020-11-12 08:40:00|5517.4|5512.4|5515.8|5510.8|5518.2|5513.2|5513.1|5508.1|0
1605170700000|2020-11-12 08:45:00|5516.2|5511.2|5517.4|5512.4|5518.7|5513.7|5512.3|5507.3|0
1605171000000|2020-11-12 08:50:00|5517.5|5512.5|5515.1|5510.1|5518.1|5513.1|5510.7|5505.7|0
1605171300000|2020-11-12 08:55:00|5515.2|5510.2|5515.3|5510.3|5517.3|5512.3|5513.1|5508.1|0
1605171600000|2020-11-12 09:00:00|5515.4|5510.4|5507.3|5504.3|5515.4|5510.4|5499.5|5496.5|0
1605171900000|2020-11-12 09:05:00|5507.2|5504.2|5521.1|5518.1|5523.9|5520.9|5506.6|5503.6|0
1605172200000|2020-11-12 09:10:00|5521.5|5518.5|5518.3|5515.3|5522.8|5519.8|5518.1|5515.1|0
1605172500000|2020-11-12 09:15:00|5518.4|5515.4|5523.7|5520.7|5523.9|5520.9|5517.8|5514.8|0
1605172800000|2020-11-12 09:20:00|5523.9|5520.9|5523.1|5520.1|5523.9|5520.9|5517.3|5514.3|0
1605173100000|2020-11-12 09:25:00|5523.3|5520.3|5524.2|5521.2|5525|5522|5521.9|5518.9|0
1605173400000|2020-11-12 09:30:00|5524.1|5521.1|5531.4|5528.4|5531.4|5528.4|5523.8|5520.8|0
1605173700000|2020-11-12 09:35:00|5531.5|5528.5|5530.5|5527.5|5532.6|5529.6|5529.9|5526.9|0
1605174000000|2020-11-12 09:40:00|5531|5528|5531.4|5528.4|5531.4|5528.4|5526.1|5523.1|0
1605174300000|2020-11-12 09:45:00|5531.5|5528.5|5544.2|5541.2|5544.2|5541.2|5530.8|5527.8|0
1605174600000|2020-11-12 09:50:00|5544.3|5541.3|5543|5540|5547.1|5544.1|5542.7|5539.7|0
1605174900000|2020-11-12 09:55:00|5543.1|5540.1|5546.1|5543.1|5546.1|5543.1|5538.3|5535.3|0
1605175200000|2020-11-12 10:00:00|5546.2|5543.2|5552|5549|5556|5553|5546.2|5543.2|0
1605175500000|2020-11-12 10:05:00|5551.9|5548.9|5548.1|5545.1|5551.9|5548.9|5545.4|5542.4|0
1605175800000|2020-11-12 10:10:00|5548.2|5545.2|5552.4|5549.4|5553.2|5550.2|5548.1|5545.1|0
1605176100000|2020-11-12 10:15:00|5552.6|5549.6|5561.6|5558.6|5562|5559|5552.6|5549.6|0
1605176400000|2020-11-12 10:20:00|5562.1|5559.1|5559.2|5556.2|5562.2|5559.2|5558.9|5555.9|0
1605176700000|2020-11-12 10:25:00|5559.5|5556.5|5556.8|5553.8|5560.3|5557.3|5554|5551|0
1605177000000|2020-11-12 10:30:00|5556.6|5553.6|5557.8|5554.8|5558.6|5555.6|5556.5|5553.5|0
1605177300000|2020-11-12 10:35:00|5558.5|5555.5|5556.3|5553.3|5559.9|5556.9|5554|5551|0
1605177600000|2020-11-12 10:40:00|5556.1|5553.1|5559|5556|5560.4|5557.4|5555.5|5552.5|0
1605177900000|2020-11-12 10:45:00|5559.3|5556.3|5557|5554|5559.3|5556.3|5554.9|5551.9|0
1605178200000|2020-11-12 10:50:00|5556.9|5553.9|5556.8|5553.8|5558.7|5555.7|5554.8|5551.8|0
1605178500000|2020-11-12 10:55:00|5556.9|5553.9|5557.4|5554.4|5557.4|5554.4|5553.3|5550.3|0
1605178800000|2020-11-12 11:00:00|5557.5|5554.5|5555.9|5552.9|5558.5|5555.5|5555|5552|0
1605179100000|2020-11-12 11:05:00|5556.4|5553.4|5555.3|5552.3|5557.3|5554.3|5554.6|5551.6|0
1605179400000|2020-11-12 11:10:00|5555|5552|5554.7|5551.7|5555.5|5552.5|5551.9|5548.9|0
1605179700000|2020-11-12 11:15:00|5554.8|5551.8|5555.8|5552.8|5556.7|5553.7|5553.9|5550.9|0
1605180000000|2020-11-12 11:20:00|5555.7|5552.7|5554.3|5551.3|5556.5|5553.5|5554.3|5551.3|0
1605180300000|2020-11-12 11:25:00|5554.4|5551.4|5556.1|5553.1|5556.3|5553.3|5554.1|5551.1|0
1605180600000|2020-11-12 11:30:00|5556|5553|5554.3|5551.3|5556.6|5553.6|5554.3|5551.3|0
1605180900000|2020-11-12 11:35:00|5553.8|5550.8|5554|5551|5555.9|5552.9|5552|5549|0
1605181200000|2020-11-12 11:40:00|5553.9|5550.9|5555.2|5552.2|5555.4|5552.4|5552.9|5549.9|0
1605181500000|2020-11-12 11:45:00|5555.4|5552.4|5556|5553|5557|5554|5555.1|5552.1|0
1605181800000|2020-11-12 11:50:00|5555.9|5552.9|5558.5|5555.5|5558.5|5555.5|5555.9|5552.9|0
1605182100000|2020-11-12 11:55:00|5558.4|5555.4|5555.1|5552.1|5558.6|5555.6|5555.1|5552.1|0
1605182400000|2020-11-12 12:00:00|5554.7|5551.7|5550.2|5547.2|5556.8|5553.8|5549.7|5546.7|0
1605182700000|2020-11-12 12:05:00|5549.6|5546.6|5532.6|5529.6|5549.6|5546.6|5530.6|5527.6|0
1605183000000|2020-11-12 12:10:00|5532.5|5529.5|5534.7|5531.7|5535.5|5532.5|5531.7|5528.7|0
1605183300000|2020-11-12 12:15:00|5534.8|5531.8|5533.1|5530.1|5535.8|5532.8|5532.8|5529.8|0
1605183600000|2020-11-12 12:20:00|5533|5530|5533.7|5530.7|5535|5532|5532.4|5529.4|0
1605183900000|2020-11-12 12:25:00|5533.8|5530.8|5539.6|5536.6|5539.6|5536.6|5533.8|5530.8|0
1605184200000|2020-11-12 12:30:00|5539.1|5536.1|5534.9|5531.9|5539.4|5536.4|5534.9|5531.9|0
1605184500000|2020-11-12 12:35:00|5535|5532|5530.9|5527.9|5535.1|5532.1|5530.7|5527.7|0
1605184800000|2020-11-12 12:40:00|5530.8|5527.8|5527.9|5524.9|5531.2|5528.2|5526|5523|0
1605185100000|2020-11-12 12:45:00|5528.4|5525.4|5530|5527|5530.5|5527.5|5527.3|5524.3|0
1605185400000|2020-11-12 12:50:00|5530.1|5527.1|5527.2|5524.2|5530.5|5527.5|5527.2|5524.2|0
1605185700000|2020-11-12 12:55:00|5527|5524|5526.7|5523.7|5527.9|5524.9|5526.1|5523.1|0
1605186000000|2020-11-12 13:00:00|5527|5524|5529.3|5526.3|5530.4|5527.4|5526.9|5523.9|0
1605186300000|2020-11-12 13:05:00|5529.4|5526.4|5526.8|5523.8|5530.1|5527.1|5526.6|5523.6|0
1605186600000|2020-11-12 13:10:00|5526.9|5523.9|5526.2|5523.2|5527.2|5524.2|5526.2|5523.2|0
1605186900000|2020-11-12 13:15:00|5526.3|5523.3|5521|5518|5526.3|5523.3|5520.8|5517.8|0
1605187200000|2020-11-12 13:20:00|5521.2|5518.2|5520.9|5517.9|5521.8|5518.8|5519.3|5516.3|0
1605187500000|2020-11-12 13:25:00|5521|5518|5526.7|5523.7|5527.2|5524.2|5520.1|5517.1|0
1605187800000|2020-11-12 13:30:00|5527.1|5524.1|5532.1|5529.1|5532.5|5529.5|5526.8|5523.8|0
1605188100000|2020-11-12 13:35:00|5532.3|5529.3|5536|5533|5537.5|5534.5|5531.4|5528.4|0
1605188400000|2020-11-12 13:40:00|5536.1|5533.1|5538.9|5535.9|5538.9|5535.9|5535|5532|0
1605188700000|2020-11-12 13:45:00|5538.8|5535.8|5534.8|5531.8|5538.9|5535.9|5533.4|5530.4|0
1605189000000|2020-11-12 13:50:00|5534.7|5531.7|5534.2|5531.2|5535.9|5532.9|5533.8|5530.8|0
1605189300000|2020-11-12 13:55:00|5534.9|5531.9|5533.6|5530.6|5537|5534|5533.6|5530.6|0
1605189600000|2020-11-12 14:00:00|5533.7|5530.7|5533.1|5530.1|5534|5531|5532.1|5529.1|0
1605189900000|2020-11-12 14:05:00|5533|5530|5533.5|5530.5|5534.5|5531.5|5532.1|5529.1|0
1605190200000|2020-11-12 14:10:00|5533.4|5530.4|5536.4|5533.4|5536.4|5533.4|5532.9|5529.9|0
1605190500000|2020-11-12 14:15:00|5536.3|5533.3|5536.6|5533.6|5537.8|5534.8|5536.1|5533.1|0
1605190800000|2020-11-12 14:20:00|5536.8|5533.8|5536.8|5533.8|5538.1|5535.1|5536.6|5533.6|0
1605191100000|2020-11-12 14:25:00|5536.7|5533.7|5536.6|5533.6|5538.7|5535.7|5535.2|5532.2|0
1605191400000|2020-11-12 14:30:00|5537.2|5534.2|5541.8|5540|5546.3|5544.5|5518.1|5516.3|0
1605191700000|2020-11-12 14:35:00|5542.1|5540.3|5566.4|5564.6|5572.7|5570.9|5539.6|5537.8|0
1605192000000|2020-11-12 14:40:00|5566.9|5565.1|5563|5561.2|5568.6|5566.8|5551.9|5550.1|0
1605192300000|2020-11-12 14:45:00|5562.9|5561.1|5535.5|5533.7|5571.4|5569.6|5533.9|5532.1|0
1605192600000|2020-11-12 14:50:00|5533.7|5531.9|5547|5545.2|5547.3|5545.5|5532.7|5530.9|0
1605192900000|2020-11-12 14:55:00|5546.8|5545|5550.2|5548.4|5553.7|5551.9|5535.3|5533.5|0
1605193200000|2020-11-12 15:00:00|5550.3|5548.5|5551.5|5549.7|5558.6|5556.8|5540.7|5538.9|0
1605193500000|2020-11-12 15:05:00|5552.3|5550.5|5547.7|5545.9|5556.6|5554.8|5542.6|5540.8|0
1605193800000|2020-11-12 15:10:00|5549.5|5547.7|5563.1|5561.3|5566.2|5564.4|5545.1|5543.3|0
1605194100000|2020-11-12 15:15:00|5563.3|5561.5|5563|5561.2|5569.4|5567.6|5559|5557.2|0
1605194400000|2020-11-12 15:20:00|5563.1|5561.3|5553.6|5551.8|5566.5|5564.7|5552.4|5550.6|0
1605194700000|2020-11-12 15:25:00|5553.7|5551.9|5551.6|5549.8|5559|5557.2|5545.3|5543.5|0
1605195000000|2020-11-12 15:30:00|5550.8|5549|5555.9|5554.1|5560.2|5558.4|5550|5548.2|0
1605195300000|2020-11-12 15:35:00|5555.4|5553.6|5560|5558.2|5562.3|5560.5|5550|5548.2|0
1605195600000|2020-11-12 15:40:00|5559.9|5558.1|5565|5563.2|5572|5570.2|5559.2|5557.4|0
1605195900000|2020-11-12 15:45:00|5564.7|5562.9|5556.7|5554.9|5566.9|5565.1|5555.2|5553.4|0
1605196200000|2020-11-12 15:50:00|5556.9|5555.1|5551.3|5549.5|5562.4|5560.6|5548.3|5546.5|0
1605196500000|2020-11-12 15:55:00|5551.4|5549.6|5547.2|5545.4|5553|5551.2|5547.1|5545.3|0
1605196800000|2020-11-12 16:00:00|5547.1|5545.3|5556.8|5555|5560.5|5558.7|5547.1|5545.3|0
1605197100000|2020-11-12 16:05:00|5556.5|5554.7|5551.5|5549.7|5563|5561.2|5548.7|5546.9|0
1605197400000|2020-11-12 16:10:00|5551.2|5549.4|5536.9|5535.1|5551.7|5549.9|5536.9|5535.1|0
1605197700000|2020-11-12 16:15:00|5536.8|5535|5543.2|5541.4|5543.9|5542.1|5532.8|5531|0
1605198000000|2020-11-12 16:20:00|5543.5|5541.7|5543.1|5541.3|5548.1|5546.3|5542.7|5540.9|0
1605198300000|2020-11-12 16:25:00|5542.8|5541|5546.8|5545|5547|5545.2|5538.2|5536.4|0
1605198600000|2020-11-12 16:30:00|5546.6|5544.8|5536.3|5534.5|5546.8|5545|5534.8|5533|0
1605198900000|2020-11-12 16:35:00|5536.5|5534.7|5532.9|5531.1|5541.1|5539.3|5532.8|5531|0
1605199200000|2020-11-12 16:40:00|5532.4|5530.6|5519.7|5517.9|5532.4|5530.6|5519.2|5517.4|0
1605199500000|2020-11-12 16:45:00|5519.4|5517.6|5522.7|5520.9|5530|5528.2|5518.1|5516.3|0
1605199800000|2020-11-12 16:50:00|5522.8|5521|5535.7|5533.9|5535.7|5533.9|5521.5|5519.7|0
1605200100000|2020-11-12 16:55:00|5535.8|5534|5535.8|5534|5540|5538.2|5534.4|5532.6|0
1605200400000|2020-11-12 17:00:00|5535.7|5533.9|5537.3|5535.5|5540.1|5538.3|5535.2|5533.4|0
1605200700000|2020-11-12 17:05:00|5537.5|5535.7|5537.8|5536|5542.7|5540.9|5534.9|5533.1|0
1605201000000|2020-11-12 17:10:00|5537.7|5535.9|5547.5|5545.7|5548.6|5546.8|5537.4|5535.6|0
1605201300000|2020-11-12 17:15:00|5547.4|5545.6|5540.2|5538.4|5547.4|5545.6|5539.5|5537.7|0
1605201600000|2020-11-12 17:20:00|5540.5|5538.7|5534.9|5533.1|5544.6|5542.8|5534|5532.2|0
1605201900000|2020-11-12 17:25:00|5534.7|5532.9|5523.6|5521.8|5534.7|5532.9|5522.4|5520.6|0
1605202200000|2020-11-12 17:30:00|5522.9|5521.1|5533.1|5531.3|5535.7|5533.9|5522.7|5520.9|0
1605202500000|2020-11-12 17:35:00|5533.4|5531.6|5529.9|5528.1|5535.7|5533.9|5528.1|5526.3|0
1605202800000|2020-11-12 17:40:00|5530|5528.2|5520.5|5518.7|5530|5528.2|5518.6|5516.8|0
1605203100000|2020-11-12 17:45:00|5520.7|5518.9|5501|5499.2|5521.1|5519.3|5500.3|5498.5|0
1605203400000|2020-11-12 17:50:00|5501.3|5499.5|5505|5503.2|5507.9|5506.1|5493.3|5491.5|0
1605203700000|2020-11-12 17:55:00|5505.4|5503.6|5511|5509.2|5511.6|5509.8|5499.2|5497.4|0
1605204000000|2020-11-12 18:00:00|5510.6|5508.8|5512|5510.2|5514.1|5512.3|5505.4|5503.6|0
1605204300000|2020-11-12 18:05:00|5511.9|5510.1|5510.1|5508.3|5512.4|5510.6|5506.9|5505.1|0
1605204600000|2020-11-12 18:10:00|5510|5508.2|5509.2|5507.4|5510|5508.2|5495.6|5493.8|0
1605204900000|2020-11-12 18:15:00|5508.3|5506.5|5501.8|5500|5510.7|5508.9|5499.7|5497.9|0
1605205200000|2020-11-12 18:20:00|5500.5|5498.7|5494.2|5492.4|5507.3|5505.5|5494.2|5492.4|0
1605205500000|2020-11-12 18:25:00|5494.1|5492.3|5490.5|5488.7|5501|5499.2|5490.1|5488.3|0
1605205800000|2020-11-12 18:30:00|5487.2|5485.4|5498|5496.2|5501.2|5499.4|5482.8|5481|0
1605206100000|2020-11-12 18:35:00|5498.1|5496.3|5504|5502.2|5506.9|5505.1|5497.1|5495.3|0
1605206400000|2020-11-12 18:40:00|5503.8|5502|5501.4|5499.6|5504.4|5502.6|5498.9|5497.1|0
1605206700000|2020-11-12 18:45:00|5501.6|5499.8|5494.9|5493.1|5502.9|5501.1|5494.2|5492.4|0
1605207000000|2020-11-12 18:50:00|5495.1|5493.3|5510.5|5508.7|5510.7|5508.9|5495|5493.2|0
1605207300000|2020-11-12 18:55:00|5510.7|5508.9|5510.3|5508.5|5511.9|5510.1|5508.2|5506.4|0
1605207600000|2020-11-12 19:00:00|5510|5508.2|5518.4|5516.6|5519.7|5517.9|5506.3|5504.5|0
1605207900000|2020-11-12 19:05:00|5518.6|5516.8|5506|5504.2|5519.4|5517.6|5505.3|5503.5|0
1605208200000|2020-11-12 19:10:00|5506.1|5504.3|5496.8|5495|5507.5|5505.7|5496|5494.2|0
1605208500000|2020-11-12 19:15:00|5497.3|5495.5|5495.6|5493.8|5498|5496.2|5493.4|5491.6|0
1605208800000|2020-11-12 19:20:00|5495.9|5494.1|5493|5491.2|5500.1|5498.3|5491|5489.2|0
1605209100000|2020-11-12 19:25:00|5493.4|5491.6|5494.6|5492.8|5500.8|5499|5492.2|5490.4|0
1605209400000|2020-11-12 19:30:00|5494.7|5492.9|5499.5|5497.7|5504.5|5502.7|5490.4|5488.6|0
1605209700000|2020-11-12 19:35:00|5500.4|5498.6|5501.3|5499.5|5501.7|5499.9|5497.6|5495.8|0
1605210000000|2020-11-12 19:40:00|5501.8|5500|5483.9|5482.1|5501.9|5500.1|5483.5|5481.7|0
1605210300000|2020-11-12 19:45:00|5483.5|5481.7|5485.1|5483.3|5485.8|5484|5480.4|5478.6|0
1605210600000|2020-11-12 19:50:00|5485|5483.2|5484.9|5483.1|5491.1|5489.3|5481.3|5479.5|0
1605210900000|2020-11-12 19:55:00|5485|5483.2|5483.5|5481.7|5490.8|5489|5482.5|5480.7|0
1605211200000|2020-11-12 20:00:00|5483.7|5481.9|5474.7|5472.9|5486|5484.2|5474.4|5472.6|0
1605211500000|2020-11-12 20:05:00|5474.9|5473.1|5483.2|5481.4|5483.5|5481.7|5473.1|5471.3|0
1605211800000|2020-11-12 20:10:00|5483.4|5481.6|5490.5|5488.7|5491.4|5489.6|5480|5478.2|0
1605212100000|2020-11-12 20:15:00|5490.6|5488.8|5492.8|5491|5496.9|5495.1|5486.6|5484.8|0
1605212400000|2020-11-12 20:20:00|5493|5491.2|5489.9|5488.1|5493.8|5492|5486.4|5484.6|0
1605212700000|2020-11-12 20:25:00|5489.8|5488|5483.9|5482.1|5492.6|5490.8|5482.3|5480.5|0
1605213000000|2020-11-12 20:30:00|5482.9|5481.1|5484|5482.2|5488.4|5486.6|5480.2|5478.4|0
1605213300000|2020-11-12 20:35:00|5484.1|5482.3|5485.5|5483.7|5485.6|5483.8|5475.7|5473.9|0
1605213600000|2020-11-12 20:40:00|5485.1|5483.3|5480.6|5478.8|5487.3|5485.5|5480.6|5478.8|0
1605213900000|2020-11-12 20:45:00|5481|5479.2|5478.8|5477|5482.6|5480.8|5470.4|5468.6|0
1605214200000|2020-11-12 20:50:00|5478.7|5476.9|5481.7|5479.9|5483.3|5481.5|5473.8|5472|0
1605214500000|2020-11-12 20:55:00|5481.1|5479.3|5485.8|5484|5487.4|5485.6|5479.9|5478.1|0
1605214800000|2020-11-12 21:00:00|5486.4|5483.4|5495.1|5492.1|5496|5493|5486.4|5483.4|0
1605215100000|2020-11-12 21:05:00|5494.9|5491.9|5495.6|5492.6|5496.1|5493.1|5493.5|5490.5|0
1605215400000|2020-11-12 21:10:00|5495.7|5492.7|5496.4|5493.4|5497.7|5494.7|5495.3|5492.3|0
1605215700000|2020-11-12 21:15:00|5496.3|5493.3|5493.9|5490.9|5496.8|5493.8|5493.8|5490.8|0
1605216000000|2020-11-12 21:20:00|5494|5491|5492.7|5489.7|5494|5491|5491.2|5488.2|0
1605216300000|2020-11-12 21:25:00|5492.8|5489.8|5490.8|5487.8|5492.8|5489.8|5490.7|5487.7|0
1605216600000|2020-11-12 21:30:00|5490.6|5487.6|5491.7|5488.7|5492.2|5489.2|5490.6|5487.6|0
1605216900000|2020-11-12 21:35:00|5491.8|5488.8|5492.8|5489.8|5493.3|5490.3|5491|5488|0
1605217200000|2020-11-12 21:40:00|5492.7|5489.7|5492.9|5489.9|5494.7|5491.7|5492.7|5489.7|0
1605217500000|2020-11-12 21:45:00|5492.8|5489.8|5491.7|5488.7|5493.5|5490.5|5491.7|5488.7|0
1605217800000|2020-11-12 21:50:00|5491.8|5488.8|5492.3|5489.3|5492.4|5489.4|5491.4|5488.4|0
1605218100000|2020-11-12 21:55:00|5492.2|5489.2|5492.1|5489.1|5492.3|5489.3|5491.3|5488.3|0
1605218400000|2020-11-12 22:00:00|5492.2|5489.2|5491.9|5488.9|5492.2|5489.2|5491.2|5488.2|0
1605218700000|2020-11-12 22:05:00|5491.8|5488.8|5490.7|5487.7|5491.9|5488.9|5490.7|5487.7|0
1605219000000|2020-11-12 22:10:00|5490.6|5487.6|5491.3|5488.3|5491.6|5488.6|5490.1|5487.1|0
1605219300000|2020-11-12 22:15:00|5491.2|5488.2|5491.5|5488.5|5491.5|5488.5|5490.7|5487.7|0
1605219600000|2020-11-12 22:20:00|5491.4|5488.4|5491.3|5488.3|5491.6|5488.6|5491|5488|0
1605219900000|2020-11-12 22:25:00|5491.4|5488.4|5491.1|5488.1|5491.5|5488.5|5490.9|5487.9|0
1605220200000|2020-11-12 22:30:00|5491.2|5488.2|5491.3|5488.3|5491.4|5488.4|5490.7|5487.7|0
1605220500000|2020-11-12 22:35:00|5491.2|5488.2|5491.7|5488.7|5491.8|5488.8|5491.2|5488.2|0
1605220800000|2020-11-12 22:40:00|5491.6|5488.6|5491.6|5488.6|5491.8|5488.8|5490.8|5487.8|0
1605221100000|2020-11-12 22:45:00|5491.4|5488.4|5491.3|5488.3|5491.6|5488.6|5491.3|5488.3|0
1605221400000|2020-11-12 22:50:00|5491.2|5488.2|5491.8|5488.8|5491.8|5488.8|5491.2|5488.2|0
1605221700000|2020-11-12 22:55:00|5491.9|5488.9|5492.2|5489.2|5492.3|5489.3|5491.5|5488.5|0
1605222000000|2020-11-12 23:00:00|5492.4|5489.4|5492.6|5489.6|5493.9|5490.9|5492.1|5489.1|0
1605222300000|2020-11-12 23:05:00|5492.8|5489.8|5493.4|5490.4|5493.9|5490.9|5492.5|5489.5|0
1605222600000|2020-11-12 23:10:00|5493.5|5490.5|5494.8|5491.8|5494.8|5491.8|5492.9|5489.9|0
1605222900000|2020-11-12 23:15:00|5494.7|5491.7|5491.3|5488.3|5494.7|5491.7|5491.1|5488.1|0
1605223200000|2020-11-12 23:20:00|5491.2|5488.2|5490.8|5487.8|5491.6|5488.6|5490.7|5487.7|0
1605223500000|2020-11-12 23:25:00|5490.9|5487.9|5493.4|5490.4|5493.5|5490.5|5490.4|5487.4|0
1605223800000|2020-11-12 23:30:00|5493.3|5490.3|5494.3|5491.3|5494.5|5491.5|5493.3|5490.3|0
1605224100000|2020-11-12 23:35:00|5494.4|5491.4|5493.9|5490.9|5494.4|5491.4|5493.6|5490.6|0
1605224400000|2020-11-12 23:40:00|5493.8|5490.8|5492.5|5489.5|5494.1|5491.1|5491.6|5488.6|0
1605224700000|2020-11-12 23:45:00|5492.6|5489.6|5493.1|5490.1|5493.4|5490.4|5492.5|5489.5|0
1605225000000|2020-11-12 23:50:00|5493.2|5490.2|5492.2|5489.2|5493.5|5490.5|5492.2|5489.2|0
1605225300000|2020-11-12 23:55:00|5492.4|5489.4|5492.1|5489.1|5492.4|5489.4|5491.8|5488.8|0
1605225600000|2020-11-13 00:00:00|5491.9|5488.9|5492.3|5489.3|5492.3|5489.3|5491.6|5488.6|0
1605225900000|2020-11-13 00:05:00|5492.2|5489.2|5493|5490|5493.1|5490.1|5492|5489|0
1605226200000|2020-11-13 00:10:00|5492.9|5489.9|5493|5490|5493.4|5490.4|5492.8|5489.8|0
1605226500000|2020-11-13 00:15:00|5493.1|5490.1|5493.6|5490.6|5494.1|5491.1|5493|5490|0
1605226800000|2020-11-13 00:20:00|5493.5|5490.5|5493.7|5490.7|5493.7|5490.7|5493.2|5490.2|0
1605227100000|2020-11-13 00:25:00|5493.6|5490.6|5493.1|5490.1|5493.7|5490.7|5492.8|5489.8|0
1605227400000|2020-11-13 00:30:00|5493.2|5490.2|5492.1|5489.1|5493.8|5490.8|5492.1|5489.1|0
1605227700000|2020-11-13 00:35:00|5493.4|5490.4|5492.3|5489.3|5494.2|5491.2|5492.3|5489.3|0
1605228000000|2020-11-13 00:40:00|5492.1|5489.1|5491.7|5488.7|5492.5|5489.5|5491.7|5488.7|0
1605228300000|2020-11-13 00:45:00|5491.6|5488.6|5488.8|5485.8|5492.1|5489.1|5488.5|5485.5|0
1605228600000|2020-11-13 00:50:00|5488.2|5485.2|5486.2|5483.2|5488.6|5485.6|5486.2|5483.2|0
1605228900000|2020-11-13 00:55:00|5486.1|5483.1|5488.3|5483.3|5488.6|5484.3|5483.6|5480.6|0
1605229200000|2020-11-13 01:00:00|5488.1|5483.1|5493.6|5488.6|5494.6|5489.6|5488|5483|0
1605229500000|2020-11-13 01:05:00|5493.3|5488.3|5492.7|5487.7|5493.4|5488.4|5490.4|5485.4|0
1605229800000|2020-11-13 01:10:00|5492.9|5487.9|5495.4|5490.4|5496.6|5491.6|5492|5487|0
1605230100000|2020-11-13 01:15:00|5495.5|5490.5|5495.9|5490.9|5498|5493|5494.3|5489.3|0
1605230400000|2020-11-13 01:20:00|5496|5491|5491.1|5486.1|5496|5491|5489.5|5484.5|0
1605230700000|2020-11-13 01:25:00|5491.3|5486.3|5491.4|5486.4|5494.3|5489.3|5490.7|5485.7|0
1605231000000|2020-11-13 01:30:00|5491.3|5486.3|5483.4|5478.4|5492.1|5487.1|5482|5477|0
1605231300000|2020-11-13 01:35:00|5483.3|5478.3|5482.6|5477.6|5486.3|5481.3|5480.1|5475.1|0
1605231600000|2020-11-13 01:40:00|5482|5477|5485.2|5480.2|5486.4|5481.4|5481.1|5476.1|0
1605231900000|2020-11-13 01:45:00|5485.1|5480.1|5488.5|5483.5|5490.3|5485.3|5484.7|5479.7|0
1605232200000|2020-11-13 01:50:00|5488.6|5483.6|5481.6|5476.6|5488.7|5483.7|5480|5475|0
1605232500000|2020-11-13 01:55:00|5481.4|5476.4|5481.5|5476.5|5483.6|5478.6|5480.7|5475.7|0
1605232800000|2020-11-13 02:00:00|5481.4|5476.4|5477.8|5472.8|5483.3|5478.3|5477.8|5472.8|0
1605233100000|2020-11-13 02:05:00|5477.7|5472.7|5481.6|5476.6|5483.4|5478.4|5477.1|5472.1|0
1605233400000|2020-11-13 02:10:00|5481.3|5476.3|5482.9|5477.9|5483.7|5478.7|5481|5476|0
1605233700000|2020-11-13 02:15:00|5482.8|5477.8|5484.4|5479.4|5486.2|5481.2|5482.6|5477.6|0
1605234000000|2020-11-13 02:20:00|5484.3|5479.3|5481.2|5476.2|5485.8|5480.8|5481.2|5476.2|0
1605234300000|2020-11-13 02:25:00|5481.4|5476.4|5484.3|5479.3|5485.4|5480.4|5479.6|5474.6|0
1605234600000|2020-11-13 02:30:00|5484.4|5479.4|5487.2|5482.2|5487.7|5482.7|5481.4|5476.4|0
1605234900000|2020-11-13 02:35:00|5487.4|5482.4|5490.2|5485.2|5490.3|5485.3|5486.1|5481.1|0
1605235200000|2020-11-13 02:40:00|5490|5485|5489.8|5484.8|5490.8|5485.8|5488.9|5483.9|0
1605235500000|2020-11-13 02:45:00|5489.9|5484.9|5489.4|5484.4|5491.3|5486.3|5488.5|5483.5|0
1605235800000|2020-11-13 02:50:00|5489.5|5484.5|5492.6|5487.6|5492.7|5487.7|5488.7|5483.7|0
1605236100000|2020-11-13 02:55:00|5492.7|5487.7|5494.3|5489.3|5497.6|5492.6|5492.6|5487.6|0
1605236400000|2020-11-13 03:00:00|5494.4|5489.4|5495.3|5490.3|5496.1|5491.1|5493.9|5488.9|0
1605236700000|2020-11-13 03:05:00|5495.5|5490.5|5496.1|5491.1|5498.5|5493.5|5494.8|5489.8|0
1605237000000|2020-11-13 03:10:00|5496.3|5491.3|5494.7|5489.7|5496.8|5491.8|5494.2|5489.2|0
1605237300000|2020-11-13 03:15:00|5494.8|5489.8|5492.6|5487.6|5495.8|5490.8|5492.3|5487.3|0
1605237600000|2020-11-13 03:20:00|5492.7|5487.7|5492.6|5487.6|5493.1|5488.1|5491.4|5486.4|0
1605237900000|2020-11-13 03:25:00|5492.5|5487.5|5492.7|5487.7|5492.8|5487.8|5489.7|5484.7|0
1605238200000|2020-11-13 03:30:00|5492.8|5487.8|5491.7|5486.7|5493.3|5488.3|5491|5486|0
1605238500000|2020-11-13 03:35:00|5491.8|5486.8|5493.7|5488.7|5495.1|5490.1|5491.3|5486.3|0
1605238800000|2020-11-13 03:40:00|5493.9|5488.9|5492.6|5487.6|5495.1|5490.1|5491.8|5486.8|0
1605239100000|2020-11-13 03:45:00|5492.7|5487.7|5495.3|5490.3|5496.5|5491.5|5491.9|5486.9|0
1605239400000|2020-11-13 03:50:00|5495.4|5490.4|5494.5|5489.5|5496.4|5491.4|5494.5|5489.5|0
1605239700000|2020-11-13 03:55:00|5494.7|5489.7|5493.8|5488.8|5495.2|5490.2|5493.5|5488.5|0
1605240000000|2020-11-13 04:00:00|5493.7|5488.7|5495.1|5490.1|5496.3|5491.3|5493.6|5488.6|0
1605240300000|2020-11-13 04:05:00|5494.8|5489.8|5494.5|5489.5|5495.1|5490.1|5492.5|5487.5|0
1605240600000|2020-11-13 04:10:00|5494.6|5489.6|5493.6|5488.6|5494.7|5489.7|5491.8|5486.8|0
1605240900000|2020-11-13 04:15:00|5493.5|5488.5|5493.9|5488.9|5494.4|5489.4|5493.3|5488.3|0
1605241200000|2020-11-13 04:20:00|5493.5|5488.5|5494.4|5489.4|5495.8|5490.8|5492.3|5487.3|0
1605241500000|2020-11-13 04:25:00|5494.6|5489.6|5495.9|5490.9|5496.2|5491.2|5494.6|5489.6|0
1605241800000|2020-11-13 04:30:00|5495.6|5490.6|5503.2|5498.2|5504.2|5499.2|5495.3|5490.3|0
1605242100000|2020-11-13 04:35:00|5503.6|5498.6|5504.2|5499.2|5507.1|5502.1|5501.3|5496.3|0
1605242400000|2020-11-13 04:40:00|5504.4|5499.4|5502.7|5497.7|5504.5|5499.5|5502.4|5497.4|0
1605242700000|2020-11-13 04:45:00|5502.5|5497.5|5503.8|5498.8|5505.1|5500.1|5502.1|5497.1|0
1605243000000|2020-11-13 04:50:00|5504|5499|5503.9|5498.9|5504.9|5499.9|5502|5497|0
1605243300000|2020-11-13 04:55:00|5504|5499|5504.2|5499.2|5505.7|5500.7|5502.9|5497.9|0
1605243600000|2020-11-13 05:00:00|5504.3|5499.3|5504|5499|5505.6|5500.6|5503.2|5498.2|0
1605243900000|2020-11-13 05:05:00|5504.1|5499.1|5503.4|5498.4|5504.7|5499.7|5503.2|5498.2|0
1605244200000|2020-11-13 05:10:00|5503.5|5498.5|5503.8|5498.8|5503.9|5498.9|5502|5497|0
1605244500000|2020-11-13 05:15:00|5503.7|5498.7|5505.3|5500.3|5506.7|5501.7|5503.2|5498.2|0
1605244800000|2020-11-13 05:20:00|5505.2|5500.2|5500.1|5495.1|5505.5|5500.5|5499.9|5494.9|0
1605245100000|2020-11-13 05:25:00|5500|5495|5500.7|5495.7|5501.4|5496.4|5499.1|5494.1|0
1605245400000|2020-11-13 05:30:00|5500.4|5495.4|5496.1|5491.1|5501.3|5496.3|5494.9|5489.9|0
1605245700000|2020-11-13 05:35:00|5496.2|5491.2|5496.1|5491.1|5497.2|5492.2|5495.2|5490.2|0
1605246000000|2020-11-13 05:40:00|5496.2|5491.2|5499.3|5494.3|5500.9|5495.9|5496.2|5491.2|0
1605246300000|2020-11-13 05:45:00|5499.1|5494.1|5499.7|5494.7|5501.9|5496.9|5498.9|5493.9|0
1605246600000|2020-11-13 05:50:00|5499.8|5494.8|5501.1|5496.1|5502.1|5497.1|5499.2|5494.2|0
1605246900000|2020-11-13 05:55:00|5501|5496|5498.5|5493.5|5501.1|5496.1|5498.5|5493.5|0
1605247200000|2020-11-13 06:00:00|5498.7|5493.7|5504|5499|5505.4|5500.4|5496.9|5491.9|0
1605247500000|2020-11-13 06:05:00|5503.9|5498.9|5503.1|5498.1|5504.7|5499.7|5502.1|5497.1|0
1605247800000|2020-11-13 06:10:00|5502.9|5497.9|5500.4|5495.4|5503.9|5498.9|5499.4|5494.4|0
1605248100000|2020-11-13 06:15:00|5500.3|5495.3|5500.8|5495.8|5501.4|5496.4|5498.7|5493.7|0
1605248400000|2020-11-13 06:20:00|5500.9|5495.9|5500.9|5495.9|5501.8|5496.8|5499.5|5494.5|0
1605248700000|2020-11-13 06:25:00|5501.3|5496.3|5504.7|5499.7|5505.1|5500.1|5500.7|5495.7|0
1605249000000|2020-11-13 06:30:00|5504.8|5499.8|5504.1|5499.1|5505.2|5500.2|5503.1|5498.1|0
1605249300000|2020-11-13 06:35:00|5504.4|5499.4|5515.8|5510.8|5515.9|5510.9|5504.4|5499.4|0
1605249600000|2020-11-13 06:40:00|5515.6|5510.6|5517.7|5512.7|5522.6|5517.6|5514.4|5509.4|0
1605249900000|2020-11-13 06:45:00|5517.9|5512.9|5516|5511|5518|5513|5514.5|5509.5|0
1605250200000|2020-11-13 06:50:00|5515.8|5510.8|5515.4|5510.4|5515.9|5510.9|5512|5507|0
1605250500000|2020-11-13 06:55:00|5515.2|5510.2|5516.7|5511.7|5517.6|5512.6|5514.4|5509.4|0
1605250800000|2020-11-13 07:00:00|5516.6|5511.6|5514.4|5509.4|5517.2|5512.2|5513.7|5508.7|0
1605251100000|2020-11-13 07:05:00|5514.2|5509.2|5514.5|5509.5|5514.5|5509.5|5511.4|5506.4|0
1605251400000|2020-11-13 07:10:00|5514.4|5509.4|5513.4|5508.4|5515|5510|5513|5508|0
1605251700000|2020-11-13 07:15:00|5513.3|5508.3|5514.2|5509.2|5516.2|5511.2|5510.7|5505.7|0
1605252000000|2020-11-13 07:20:00|5514.3|5509.3|5517.2|5512.2|5519.1|5514.1|5514.3|5509.3|0
1605252300000|2020-11-13 07:25:00|5517.1|5512.1|5515.7|5510.7|5517.8|5512.8|5515.3|5510.3|0
1605252600000|2020-11-13 07:30:00|5515.3|5510.3|5515.2|5510.2|5521.4|5516.4|5515|5510|0
1605252900000|2020-11-13 07:35:00|5515.1|5510.1|5512.4|5507.4|5515.2|5510.2|5510.8|5505.8|0
1605253200000|2020-11-13 07:40:00|5512.2|5507.2|5513|5508|5513.3|5508.3|5510.9|5505.9|0
1605253500000|2020-11-13 07:45:00|5513.2|5508.2|5513.6|5508.6|5515.9|5510.9|5512.7|5507.7|0
1605253800000|2020-11-13 07:50:00|5513.7|5508.7|5515.5|5510.5|5518.5|5513.5|5513.6|5508.6|0
1605254100000|2020-11-13 07:55:00|5515.1|5510.1|5523.6|5518.6|5524.3|5519.3|5513.6|5508.6|0
1605254400000|2020-11-13 08:00:00|5524|5519|5530.8|5525.8|5532|5527|5521.7|5516.7|0
1605254700000|2020-11-13 08:05:00|5531|5526|5527.8|5522.8|5531.4|5526.4|5525.3|5520.3|0
1605255000000|2020-11-13 08:10:00|5527.7|5522.7|5529.6|5524.6|5531.3|5526.3|5525.4|5520.4|0
1605255300000|2020-11-13 08:15:00|5529.7|5524.7|5530.3|5525.3|5532.1|5527.1|5528|5523|0
1605255600000|2020-11-13 08:20:00|5530.2|5525.2|5527.1|5522.1|5530.5|5525.5|5525.8|5520.8|0
1605255900000|2020-11-13 08:25:00|5527|5522|5527.3|5522.3|5529.2|5524.2|5525|5520|0
1605256200000|2020-11-13 08:30:00|5527.4|5522.4|5527.2|5522.2|5528.1|5523.1|5523.3|5518.3|0
1605256500000|2020-11-13 08:35:00|5527.1|5522.1|5526|5521|5527.9|5522.9|5524|5519|0
1605256800000|2020-11-13 08:40:00|5526.2|5521.2|5519.3|5514.3|5526.5|5521.5|5518.6|5513.6|0
1605257100000|2020-11-13 08:45:00|5519.8|5514.8|5521.8|5516.8|5522.4|5517.4|5515.5|5510.5|0
1605257400000|2020-11-13 08:50:00|5521.6|5516.6|5524.7|5519.7|5525.5|5520.5|5520.6|5515.6|0
1605257700000|2020-11-13 08:55:00|5524.5|5519.5|5524.6|5519.6|5527|5522|5521.2|5516.2|0
1605258000000|2020-11-13 09:00:00|5524.9|5519.9|5517.7|5514.7|5525.1|5520.1|5512.1|5509.1|0
1605258300000|2020-11-13 09:05:00|5517.8|5514.8|5511.1|5508.1|5517.8|5514.8|5510.1|5507.1|0
1605258600000|2020-11-13 09:10:00|5511.4|5508.4|5512.8|5509.8|5516.4|5513.4|5510.3|5507.3|0
1605258900000|2020-11-13 09:15:00|5513.2|5510.2|5514|5511|5515.3|5512.3|5511.3|5508.3|0
1605259200000|2020-11-13 09:20:00|5513.6|5510.6|5516|5513|5517.1|5514.1|5513.6|5510.6|0
1605259500000|2020-11-13 09:25:00|5516.6|5513.6|5515.9|5512.9|5517.2|5514.2|5515.5|5512.5|0
1605259800000|2020-11-13 09:30:00|5516.2|5513.2|5518.6|5515.6|5519.5|5516.5|5514.8|5511.8|0
1605260100000|2020-11-13 09:35:00|5518.7|5515.7|5517.9|5514.9|5519.8|5516.8|5517|5514|0
1605260400000|2020-11-13 09:40:00|5517.8|5514.8|5517.3|5514.3|5518.4|5515.4|5516.7|5513.7|0
1605260700000|2020-11-13 09:45:00|5517.4|5514.4|5522.1|5519.1|5522.2|5519.2|5517.4|5514.4|0
1605261000000|2020-11-13 09:50:00|5522.6|5519.6|5526.7|5523.7|5527.5|5524.5|5522|5519|0
1605261300000|2020-11-13 09:55:00|5526.8|5523.8|5524.4|5521.4|5527.6|5524.6|5524.4|5521.4|0
1605261600000|2020-11-13 10:00:00|5524.3|5521.3|5525.8|5522.8|5526.9|5523.9|5524|5521|0
1605261900000|2020-11-13 10:05:00|5526|5523|5525.2|5522.2|5526.3|5523.3|5524.4|5521.4|0
1605262200000|2020-11-13 10:10:00|5525.8|5522.8|5526.4|5523.4|5528.1|5525.1|5524.9|5521.9|0
1605262500000|2020-11-13 10:15:00|5525.5|5522.5|5527.2|5524.2|5528.4|5525.4|5524.4|5521.4|0
1605262800000|2020-11-13 10:20:00|5527|5524|5528.5|5525.5|5530.9|5527.9|5527|5524|0
1605263100000|2020-11-13 10:25:00|5528.6|5525.6|5523.9|5520.9|5529.1|5526.1|5523.6|5520.6|0
1605263400000|2020-11-13 10:30:00|5523.8|5520.8|5524.4|5521.4|5525.5|5522.5|5520.2|5517.2|0
1605263700000|2020-11-13 10:35:00|5524.5|5521.5|5525.3|5522.3|5525.7|5522.7|5524.2|5521.2|0
1605264000000|2020-11-13 10:40:00|5525.4|5522.4|5524.3|5521.3|5527.6|5524.6|5522.1|5519.1|0
1605264300000|2020-11-13 10:45:00|5524.4|5521.4|5525.2|5522.2|5525.3|5522.3|5524|5521|0
1605264600000|2020-11-13 10:50:00|5525.7|5522.7|5525.6|5522.6|5526.4|5523.4|5525.5|5522.5|0
1605264900000|2020-11-13 10:55:00|5526|5523|5525|5522|5527.9|5524.9|5523.7|5520.7|0
1605265200000|2020-11-13 11:00:00|5524.9|5521.9|5524.7|5521.7|5527.9|5524.9|5523.1|5520.1|0
1605265500000|2020-11-13 11:05:00|5524.5|5521.5|5523.1|5520.1|5525.1|5522.1|5523|5520|0
1605265800000|2020-11-13 11:10:00|5523.3|5520.3|5523.9|5520.9|5524.1|5521.1|5522.8|5519.8|0
1605266100000|2020-11-13 11:15:00|5524|5521|5525.3|5522.3|5525.3|5522.3|5523.6|5520.6|0
1605266400000|2020-11-13 11:20:00|5524.9|5521.9|5524.7|5521.7|5526|5523|5524.4|5521.4|0
1605266700000|2020-11-13 11:25:00|5524.8|5521.8|5525.7|5522.7|5525.9|5522.9|5524.3|5521.3|0
1605267000000|2020-11-13 11:30:00|5525.4|5522.4|5525.6|5522.6|5527.4|5524.4|5524.6|5521.6|0
1605267300000|2020-11-13 11:35:00|5525.5|5522.5|5528|5525|5528.3|5525.3|5525.5|5522.5|0
1605267600000|2020-11-13 11:40:00|5527.8|5524.8|5527.3|5524.3|5528.1|5525.1|5526.3|5523.3|0
1605267900000|2020-11-13 11:45:00|5527.1|5524.1|5525|5522|5527.4|5524.4|5524.9|5521.9|0
1605268200000|2020-11-13 11:50:00|5524.9|5521.9|5523.6|5520.6|5524.9|5521.9|5522.9|5519.9|0
1605268500000|2020-11-13 11:55:00|5523.5|5520.5|5524|5521|5524.6|5521.6|5522|5519|0
1605268800000|2020-11-13 12:00:00|5521.3|5518.3|5519.4|5516.4|5524.6|5521.6|5519|5516|0
1605269100000|2020-11-13 12:05:00|5519.5|5516.5|5521|5518|5522.9|5519.9|5519.5|5516.5|0
1605269400000|2020-11-13 12:10:00|5521.9|5518.9|5522.6|5519.6|5523.7|5520.7|5521.9|5518.9|0
1605269700000|2020-11-13 12:15:00|5522.5|5519.5|5523.7|5520.7|5523.7|5520.7|5521.3|5518.3|0
1605270000000|2020-11-13 12:20:00|5523.9|5520.9|5525.4|5522.4|5525.8|5522.8|5523.4|5520.4|0
1605270300000|2020-11-13 12:25:00|5525.5|5522.5|5526.5|5523.5|5527.2|5524.2|5525.5|5522.5|0
1605270600000|2020-11-13 12:30:00|5526.4|5523.4|5526.1|5523.1|5528.3|5525.3|5525.7|5522.7|0
1605270900000|2020-11-13 12:35:00|5526.2|5523.2|5526.1|5523.1|5527.8|5524.8|5526.1|5523.1|0
1605271200000|2020-11-13 12:40:00|5526|5523|5524.8|5521.8|5526.3|5523.3|5524.8|5521.8|0
1605271500000|2020-11-13 12:45:00|5524.7|5521.7|5520|5517|5524.7|5521.7|5519.9|5516.9|0
1605271800000|2020-11-13 12:50:00|5520.3|5517.3|5518|5515|5520.4|5517.4|5517.3|5514.3|0
1605272100000|2020-11-13 12:55:00|5518.6|5515.6|5518.3|5515.3|5518.9|5515.9|5517.7|5514.7|0
1605272400000|2020-11-13 13:00:00|5518.5|5515.5|5520.5|5517.5|5520.8|5517.8|5518.4|5515.4|0
1605272700000|2020-11-13 13:05:00|5520.4|5517.4|5521.9|5518.9|5522.3|5519.3|5520.3|5517.3|0
1605273000000|2020-11-13 13:10:00|5521.8|5518.8|5522.3|5519.3|5522.4|5519.4|5521.1|5518.1|0
1605273300000|2020-11-13 13:15:00|5522.1|5519.1|5522.4|5519.4|5522.9|5519.9|5521.8|5518.8|0
1605273600000|2020-11-13 13:20:00|5522|5519|5522|5519|5522.5|5519.5|5521.7|5518.7|0
1605273900000|2020-11-13 13:25:00|5521.9|5518.9|5523.3|5520.3|5523.7|5520.7|5521.7|5518.7|0
1605274200000|2020-11-13 13:30:00|5523.4|5520.4|5526.5|5523.5|5526.7|5523.7|5523.4|5520.4|0
1605274500000|2020-11-13 13:35:00|5526.4|5523.4|5525.6|5522.6|5526.4|5523.4|5524.5|5521.5|0
1605274800000|2020-11-13 13:40:00|5525.3|5522.3|5524.8|5521.8|5525.5|5522.5|5524.3|5521.3|0
1605275100000|2020-11-13 13:45:00|5524.9|5521.9|5524|5521|5525.7|5522.7|5523.4|5520.4|0
1605275400000|2020-11-13 13:50:00|5523.8|5520.8|5524.9|5521.9|5525|5522|5523.5|5520.5|0
1605275700000|2020-11-13 13:55:00|5524.8|5521.8|5523.1|5520.1|5524.9|5521.9|5522.5|5519.5|0
1605276000000|2020-11-13 14:00:00|5523.2|5520.2|5521.1|5518.1|5523.2|5520.2|5520.9|5517.9|0
1605276300000|2020-11-13 14:05:00|5521|5518|5517.4|5514.4|5521.9|5518.9|5516.4|5513.4|0
1605276600000|2020-11-13 14:10:00|5517.1|5514.1|5518|5515|5518.1|5515.1|5516.7|5513.7|0
1605276900000|2020-11-13 14:15:00|5517.8|5514.8|5517.8|5514.8|5518|5515|5516.7|5513.7|0
1605277200000|2020-11-13 14:20:00|5517.7|5514.7|5519.6|5516.6|5519.7|5516.7|5517.3|5514.3|0
1605277500000|2020-11-13 14:25:00|5519.7|5516.7|5518.9|5515.9|5520.7|5517.7|5517.7|5514.7|0
1605277800000|2020-11-13 14:30:00|5518.6|5515.6|5499.3|5497.5|5520.1|5517.1|5490.3|5488.5|0
1605278100000|2020-11-13 14:35:00|5498.5|5496.7|5512.4|5510.6|5514.7|5512.9|5491.3|5489.5|0
1605278400000|2020-11-13 14:40:00|5512.7|5510.9|5505.6|5503.8|5515.8|5514|5503.9|5502.1|0
1605278700000|2020-11-13 14:45:00|5506|5504.2|5497.1|5495.3|5509.6|5507.8|5491.1|5489.3|0
1605279000000|2020-11-13 14:50:00|5497|5495.2|5498.6|5496.8|5503|5501.2|5490.1|5488.3|0
1605279300000|2020-11-13 14:55:00|5500.2|5498.4|5485.6|5483.8|5505.4|5503.6|5484.3|5482.5|0
1605279600000|2020-11-13 15:00:00|5484.6|5482.8|5467.1|5465.3|5488.3|5486.5|5465.2|5463.4|0
1605279900000|2020-11-13 15:05:00|5466.9|5465.1|5462.4|5460.6|5472.7|5470.9|5459.9|5458.1|0
1605280200000|2020-11-13 15:10:00|5461.6|5459.8|5459.1|5457.3|5461.9|5460.1|5453.1|5451.3|0
1605280500000|2020-11-13 15:15:00|5458.8|5457|5456.1|5454.3|5464.2|5462.4|5446.1|5444.3|0
1605280800000|2020-11-13 15:20:00|5456.3|5454.5|5458.1|5456.3|5460|5458.2|5453|5451.2|0
1605281100000|2020-11-13 15:25:00|5456.8|5455|5466.7|5464.9|5469.6|5467.8|5454.3|5452.5|0
1605281400000|2020-11-13 15:30:00|5466.9|5465.1|5450.6|5448.8|5466.9|5465.1|5450.5|5448.7|0
1605281700000|2020-11-13 15:35:00|5449.3|5447.5|5442.6|5440.8|5452.3|5450.5|5441.6|5439.8|0
1605282000000|2020-11-13 15:40:00|5442.4|5440.6|5452.1|5450.3|5452.1|5450.3|5440.2|5438.4|0
1605282300000|2020-11-13 15:45:00|5452.4|5450.6|5456.4|5454.6|5456.9|5455.1|5449.4|5447.6|0
1605282600000|2020-11-13 15:50:00|5457|5455.2|5446.7|5444.9|5458.1|5456.3|5441.9|5440.1|0
1605282900000|2020-11-13 15:55:00|5447|5445.2|5434.6|5432.8|5447.1|5445.3|5426.2|5424.4|0
1605283200000|2020-11-13 16:00:00|5434.5|5432.7|5443.4|5441.6|5444.2|5442.4|5433.8|5432|0
1605283500000|2020-11-13 16:05:00|5444.3|5442.5|5450.1|5448.3|5455.8|5454|5441|5439.2|0
1605283800000|2020-11-13 16:10:00|5450|5448.2|5448.6|5446.8|5450.7|5448.9|5444.7|5442.9|0
1605284100000|2020-11-13 16:15:00|5448.8|5447|5457.2|5455.4|5463|5461.2|5448.7|5446.9|0
1605284400000|2020-11-13 16:20:00|5457.4|5455.6|5460.9|5459.1|5462.1|5460.3|5455.2|5453.4|0
1605284700000|2020-11-13 16:25:00|5461.9|5460.1|5454.5|5452.7|5464.6|5462.8|5454|5452.2|0
1605285000000|2020-11-13 16:30:00|5454.6|5452.8|5449.9|5448.1|5456.3|5454.5|5449.2|5447.4|0
1605285300000|2020-11-13 16:35:00|5449.8|5448|5448.5|5446.7|5452.6|5450.8|5446.5|5444.7|0
1605285600000|2020-11-13 16:40:00|5448.7|5446.9|5458.3|5456.5|5461.3|5459.5|5448.2|5446.4|0
1605285900000|2020-11-13 16:45:00|5458.2|5456.4|5464.2|5462.4|5464.2|5462.4|5458.2|5456.4|0
1605286200000|2020-11-13 16:50:00|5464|5462.2|5463|5461.2|5468.6|5466.8|5462.1|5460.3|0
1605286500000|2020-11-13 16:55:00|5463.3|5461.5|5467.6|5465.8|5471.6|5469.8|5463.3|5461.5|0
1605286800000|2020-11-13 17:00:00|5468.1|5466.3|5465.7|5463.9|5470|5468.2|5464.6|5462.8|0
1605287100000|2020-11-13 17:05:00|5466.2|5464.4|5462.5|5460.7|5466.7|5464.9|5461.2|5459.4|0
1605287400000|2020-11-13 17:10:00|5462.8|5461|5466.7|5464.9|5473|5471.2|5462.5|5460.7|0
1605287700000|2020-11-13 17:15:00|5466.9|5465.1|5466.6|5464.8|5468.9|5467.1|5463.2|5461.4|0
1605288000000|2020-11-13 17:20:00|5466.5|5464.7|5462.8|5461|5466.5|5464.7|5460.4|5458.6|0
1605288300000|2020-11-13 17:25:00|5463|5461.2|5465.1|5463.3|5469.5|5467.7|5463|5461.2|0
1605288600000|2020-11-13 17:30:00|5465.4|5463.6|5466.5|5464.7|5468.4|5466.6|5464.1|5462.3|0
1605288900000|2020-11-13 17:35:00|5466.6|5464.8|5469.3|5467.5|5470.6|5468.8|5464|5462.2|0
1605289200000|2020-11-13 17:40:00|5469.4|5467.6|5473.4|5471.6|5475.7|5473.9|5469.4|5467.6|0
1605289500000|2020-11-13 17:45:00|5473.6|5471.8|5476.8|5475|5476.9|5475.1|5470.6|5468.8|0
1605289800000|2020-11-13 17:50:00|5475.7|5473.9|5471.3|5469.5|5476.5|5474.7|5471|5469.2|0
1605290100000|2020-11-13 17:55:00|5471.2|5469.4|5476.3|5474.5|5476.6|5474.8|5471.1|5469.3|0
1605290400000|2020-11-13 18:00:00|5476.7|5474.9|5473.1|5471.3|5477.7|5475.9|5472.2|5470.4|0
1605290700000|2020-11-13 18:05:00|5473.7|5471.9|5470.8|5469|5474.1|5472.3|5470.3|5468.5|0
1605291000000|2020-11-13 18:10:00|5471|5469.2|5468.1|5466.3|5472.3|5470.5|5466.2|5464.4|0
1605291300000|2020-11-13 18:15:00|5468|5466.2|5468.2|5466.4|5470|5468.2|5465.2|5463.4|0
1605291600000|2020-11-13 18:20:00|5468.1|5466.3|5464.6|5462.8|5470.2|5468.4|5463.1|5461.3|0
1605291900000|2020-11-13 18:25:00|5464.7|5462.9|5463.2|5461.4|5469.6|5467.8|5462.9|5461.1|0
1605292200000|2020-11-13 18:30:00|5463.3|5461.5|5460.9|5459.1|5465|5463.2|5460.7|5458.9|0
1605292500000|2020-11-13 18:35:00|5461.1|5459.3|5458|5456.2|5461.3|5459.5|5457.7|5455.9|0
1605292800000|2020-11-13 18:40:00|5457.9|5456.1|5455.9|5454.1|5458.1|5456.3|5454.1|5452.3|0
1605293100000|2020-11-13 18:45:00|5455.8|5454|5453.3|5451.5|5458.2|5456.4|5451.5|5449.7|0
1605293400000|2020-11-13 18:50:00|5453.4|5451.6|5451.4|5449.6|5455.4|5453.6|5451.2|5449.4|0
1605293700000|2020-11-13 18:55:00|5451.1|5449.3|5453.6|5451.8|5454.5|5452.7|5450.2|5448.4|0
1605294000000|2020-11-13 19:00:00|5453.4|5451.6|5456.8|5455|5459.7|5457.9|5452.8|5451|0
1605294300000|2020-11-13 19:05:00|5456.6|5454.8|5453.7|5451.9|5460.8|5459|5452|5450.2|0
1605294600000|2020-11-13 19:10:00|5453.8|5452|5445.2|5443.4|5453.8|5452|5444.4|5442.6|0
1605294900000|2020-11-13 19:15:00|5445|5443.2|5454.4|5452.6|5454.4|5452.6|5442.4|5440.6|0
1605295200000|2020-11-13 19:20:00|5454.6|5452.8|5464.4|5462.6|5466.2|5464.4|5454.6|5452.8|0
1605295500000|2020-11-13 19:25:00|5464.3|5462.5|5461.5|5459.7|5464.3|5462.5|5459.5|5457.7|0
1605295800000|2020-11-13 19:30:00|5461.7|5459.9|5457.7|5455.9|5463.2|5461.4|5457.6|5455.8|0
1605296100000|2020-11-13 19:35:00|5458|5456.2|5466.5|5464.7|5466.6|5464.8|5458|5456.2|0
1605296400000|2020-11-13 19:40:00|5466|5464.2|5465.6|5463.8|5468.1|5466.3|5463.5|5461.7|0
1605296700000|2020-11-13 19:45:00|5466|5464.2|5465.9|5464.1|5469.1|5467.3|5464.9|5463.1|0
1605297000000|2020-11-13 19:50:00|5466.2|5464.4|5470.1|5468.3|5470.5|5468.7|5465.1|5463.3|0
1605297300000|2020-11-13 19:55:00|5470|5468.2|5477|5475.2|5478.1|5476.3|5470|5468.2|0
1605297600000|2020-11-13 20:00:00|5476.9|5475.1|5476.3|5474.5|5478.3|5476.5|5473.2|5471.4|0
1605297900000|2020-11-13 20:05:00|5476.6|5474.8|5476.3|5474.5|5478.1|5476.3|5475.4|5473.6|0
1605298200000|2020-11-13 20:10:00|5476.4|5474.6|5480.1|5478.3|5480.5|5478.7|5474.5|5472.7|0
1605298500000|2020-11-13 20:15:00|5479.4|5477.6|5479.2|5477.4|5481.2|5479.4|5471.8|5470|0
1605298800000|2020-11-13 20:20:00|5479.4|5477.6|5485.9|5484.1|5485.9|5484.1|5477.1|5475.3|0
1605299100000|2020-11-13 20:25:00|5486|5484.2|5485.3|5483.5|5490.3|5488.5|5484.7|5482.9|0
1605299400000|2020-11-13 20:30:00|5486.2|5484.4|5493.5|5491.7|5495.1|5493.3|5484.1|5482.3|0
1605299700000|2020-11-13 20:35:00|5493.4|5491.6|5496|5494.2|5498.5|5496.7|5492.1|5490.3|0
1605300000000|2020-11-13 20:40:00|5496.2|5494.4|5500.7|5498.9|5502.5|5500.7|5495.9|5494.1|0
1605300300000|2020-11-13 20:45:00|5500.5|5498.7|5492.5|5490.7|5502.4|5500.6|5492.1|5490.3|0
1605300600000|2020-11-13 20:50:00|5493.3|5491.5|5495|5493.2|5499.4|5497.6|5493.3|5491.5|0
1605300900000|2020-11-13 20:55:00|5495.2|5493.4|5501.1|5499.3|5504.9|5503.1|5494.7|5492.9|0
1605301200000|2020-11-13 21:00:00|5501.7|5498.7|5504.9|5501.9|5505.1|5502.1|5498.7|5495.7|0
1605301500000|2020-11-13 21:05:00|5505|5502|5502.5|5499.5|5505.3|5502.3|5502.4|5499.4|0
1605301800000|2020-11-13 21:10:00|5504.1|5501.1|5501.8|5498.8|5504.5|5501.5|5501.7|5498.7|0
1605302100000|2020-11-13 21:15:00|5501.9|5498.9|5503.2|5500.2|5503.8|5500.8|5501|5498|0
1605302400000|2020-11-13 21:20:00|5503.1|5500.1|5501|5498|5503.3|5500.3|5500.9|5497.9|0
1605302700000|2020-11-13 21:25:00|5500.9|5497.9|5502.6|5499.6|5502.8|5499.8|5500.9|5497.9|0
1605303000000|2020-11-13 21:30:00|5502.1|5499.1|5501.7|5498.7|5503.1|5500.1|5501.5|5498.5|0
1605303300000|2020-11-13 21:35:00|5501.6|5498.6|5500.6|5497.6|5502.1|5499.1|5500.3|5497.3|0
1605303600000|2020-11-13 21:40:00|5500.5|5497.5|5500.9|5497.9|5501.3|5498.3|5500.5|5497.5|0
1605303900000|2020-11-13 21:45:00|5501|5498|5500.9|5497.9|5501|5498|5500.5|5497.5|0
1605304200000|2020-11-13 21:50:00|5500.8|5497.8|5500.3|5497.3|5501.3|5498.3|5500.2|5497.2|0
1605304500000|2020-11-13 21:55:00|5500.2|5497.2|5498.3|5495.3|5500.6|5497.6|5498.2|5495.2|0
1605481200000|2020-11-15 23:00:00|5521|5516|5525.6|5520.6|5526.1|5521.1|5521|5516|0
1605481500000|2020-11-15 23:05:00|5525.7|5520.7|5525.8|5520.8|5529|5524|5525.6|5520.6|0
1605481800000|2020-11-15 23:10:00|5526|5521|5545.9|5540.9|5547.6|5542.6|5525.5|5520.5|0
1605482100000|2020-11-15 23:15:00|5545.8|5540.8|5541.2|5536.2|5547.3|5542.3|5536.6|5531.6|0
1605482400000|2020-11-15 23:20:00|5541|5536|5539.9|5534.9|5546|5541|5539.2|5534.2|0
1605482700000|2020-11-15 23:25:00|5540|5535|5540.8|5535.8|5543.9|5538.9|5535.5|5530.5|0
1605483000000|2020-11-15 23:30:00|5540.7|5535.7|5543.2|5538.2|5544.1|5539.1|5540.7|5535.7|0
1605483300000|2020-11-15 23:35:00|5543.1|5538.1|5541.8|5536.8|5543.2|5538.2|5540.6|5535.6|0
1605483600000|2020-11-15 23:40:00|5541.9|5536.9|5546.4|5541.4|5546.8|5541.8|5541.3|5536.3|0
1605483900000|2020-11-15 23:45:00|5546.3|5541.3|5546.2|5541.2|5551.3|5546.3|5544.4|5539.4|0
1605484200000|2020-11-15 23:50:00|5546|5541|5546.3|5541.3|5547.4|5542.4|5544.4|5539.4|0
1605484500000|2020-11-15 23:55:00|5546.2|5541.2|5543.5|5538.5|5547.3|5542.3|5542|5537|0
1605484800000|2020-11-16 00:00:00|5543.6|5538.6|5542.1|5537.1|5545|5540|5541.5|5536.5|0
1605485100000|2020-11-16 00:05:00|5542.2|5537.2|5542.8|5537.8|5542.9|5537.9|5540.6|5535.6|0
1605485400000|2020-11-16 00:10:00|5543|5538|5539.6|5534.6|5543.9|5538.9|5538.5|5533.5|0
1605485700000|2020-11-16 00:15:00|5539.7|5534.7|5539.7|5534.7|5540.4|5535.4|5536.3|5531.3|0
1605486000000|2020-11-16 00:20:00|5539.8|5534.8|5540.3|5535.3|5541.2|5536.2|5539.3|5534.3|0
1605486300000|2020-11-16 00:25:00|5540.4|5535.4|5542|5537|5543.4|5538.4|5539.8|5534.8|0
1605486600000|2020-11-16 00:30:00|5542.1|5537.1|5541.1|5536.1|5542.6|5537.6|5540.8|5535.8|0
1605486900000|2020-11-16 00:35:00|5541|5536|5540.6|5535.6|5542.1|5537.1|5539.3|5534.3|0
1605487200000|2020-11-16 00:40:00|5540.7|5535.7|5542.2|5537.2|5542.5|5537.5|5539.3|5534.3|0
1605487500000|2020-11-16 00:45:00|5542.1|5537.1|5540.5|5535.5|5542.3|5537.3|5540.1|5535.1|0
1605487800000|2020-11-16 00:50:00|5540.8|5535.8|5539|5534|5541.3|5536.3|5537.4|5532.4|0
1605488100000|2020-11-16 00:55:00|5538.9|5533.9|5540|5535|5540.6|5535.6|5538.3|5533.3|0
1605488400000|2020-11-16 01:00:00|5539.9|5534.9|5538.5|5533.5|5541.3|5536.3|5537.9|5532.9|0
1605488700000|2020-11-16 01:05:00|5538.6|5533.6|5543.9|5538.9|5544|5539|5538.3|5533.3|0
1605489000000|2020-11-16 01:10:00|5544|5539|5543.3|5538.3|5544.4|5539.4|5541|5536|0
1605489300000|2020-11-16 01:15:00|5543.5|5538.5|5542.6|5537.6|5544.5|5539.5|5541.8|5536.8|0
1605489600000|2020-11-16 01:20:00|5542.4|5537.4|5542.3|5537.3|5543.6|5538.6|5541.3|5536.3|0
1605489900000|2020-11-16 01:25:00|5542.8|5537.8|5541.6|5536.6|5543.4|5538.4|5541.1|5536.1|0
1605490200000|2020-11-16 01:30:00|5541.3|5536.3|5539.7|5534.7|5541.4|5536.4|5538.1|5533.1|0
1605490500000|2020-11-16 01:35:00|5539.6|5534.6|5540.9|5535.9|5542.9|5537.9|5539.6|5534.6|0
1605490800000|2020-11-16 01:40:00|5540.7|5535.7|5538.4|5533.4|5541.7|5536.7|5538.3|5533.3|0
1605491100000|2020-11-16 01:45:00|5538.5|5533.5|5532.9|5527.9|5540.7|5535.7|5531|5526|0
1605491400000|2020-11-16 01:50:00|5533|5528|5533.1|5528.1|5533.8|5528.8|5528.2|5523.2|0
1605491700000|2020-11-16 01:55:00|5532.9|5527.9|5535.4|5530.4|5535.4|5530.4|5531|5526|0
1605492000000|2020-11-16 02:00:00|5535.5|5530.5|5539.1|5534.1|5539.4|5534.4|5535|5530|0
1605492300000|2020-11-16 02:05:00|5538.8|5533.8|5541.2|5536.2|5542.8|5537.8|5538.7|5533.7|0
1605492600000|2020-11-16 02:10:00|5541.3|5536.3|5540.1|5535.1|5541.9|5536.9|5539.2|5534.2|0
1605492900000|2020-11-16 02:15:00|5540|5535|5541.4|5536.4|5541.4|5536.4|5538.9|5533.9|0
1605493200000|2020-11-16 02:20:00|5541.9|5536.9|5542.9|5537.9|5546.1|5541.1|5541.5|5536.5|0
1605493500000|2020-11-16 02:25:00|5542.7|5537.7|5539.8|5534.8|5543.6|5538.6|5539.4|5534.4|0
1605493800000|2020-11-16 02:30:00|5539.7|5534.7|5541.2|5536.2|5541.6|5536.6|5539.4|5534.4|0
1605494100000|2020-11-16 02:35:00|5541.3|5536.3|5542.2|5537.2|5543.6|5538.6|5541|5536|0
1605494400000|2020-11-16 02:40:00|5542.1|5537.1|5544.1|5539.1|5544.4|5539.4|5541.4|5536.4|0
1605494700000|2020-11-16 02:45:00|5544.2|5539.2|5543.8|5538.8|5544.4|5539.4|5540.7|5535.7|0
1605495000000|2020-11-16 02:50:00|5543.9|5538.9|5541.4|5536.4|5548.7|5543.7|5541.4|5536.4|0
1605495300000|2020-11-16 02:55:00|5541.3|5536.3|5540.7|5535.7|5542.3|5537.3|5540|5535|0
1605495600000|2020-11-16 03:00:00|5540.6|5535.6|5539.7|5534.7|5541.6|5536.6|5538.6|5533.6|0
1605495900000|2020-11-16 03:05:00|5539.3|5534.3|5539.7|5534.7|5540.6|5535.6|5538.2|5533.2|0
1605496200000|2020-11-16 03:10:00|5539.8|5534.8|5539.3|5534.3|5539.9|5534.9|5537.6|5532.6|0
1605496500000|2020-11-16 03:15:00|5539.2|5534.2|5542|5537|5542.4|5537.4|5539.2|5534.2|0
1605496800000|2020-11-16 03:20:00|5542.1|5537.1|5542.4|5537.4|5542.9|5537.9|5541.5|5536.5|0
1605497100000|2020-11-16 03:25:00|5542.5|5537.5|5541.8|5536.8|5544.3|5539.3|5541.3|5536.3|0
1605497400000|2020-11-16 03:30:00|5541.6|5536.6|5540.9|5535.9|5542.5|5537.5|5539.7|5534.7|0
1605497700000|2020-11-16 03:35:00|5541|5536|5543.6|5538.6|5543.7|5538.7|5540.6|5535.6|0
1605498000000|2020-11-16 03:40:00|5543.5|5538.5|5537.8|5532.8|5543.5|5538.5|5534.6|5529.6|0
1605498300000|2020-11-16 03:45:00|5537.9|5532.9|5540.8|5535.8|5541|5536|5536.3|5531.3|0
1605498600000|2020-11-16 03:50:00|5540.7|5535.7|5539.3|5534.3|5541.4|5536.4|5538.7|5533.7|0
1605498900000|2020-11-16 03:55:00|5539.2|5534.2|5538.7|5533.7|5540.7|5535.7|5537.2|5532.2|0
1605499200000|2020-11-16 04:00:00|5538.8|5533.8|5537.1|5532.1|5540|5535|5536.8|5531.8|0
1605499500000|2020-11-16 04:05:00|5537.5|5532.5|5541.4|5536.4|5542.2|5537.2|5537.5|5532.5|0
1605499800000|2020-11-16 04:10:00|5541.3|5536.3|5539.8|5534.8|5541.6|5536.6|5539.5|5534.5|0
1605500100000|2020-11-16 04:15:00|5539.9|5534.9|5539.9|5534.9|5540.7|5535.7|5539.4|5534.4|0
1605500400000|2020-11-16 04:20:00|5540|5535|5540.3|5535.3|5540.4|5535.4|5538.8|5533.8|0
1605500700000|2020-11-16 04:25:00|5540.4|5535.4|5540.9|5535.9|5541.6|5536.6|5540.3|5535.3|0
1605501000000|2020-11-16 04:30:00|5540.8|5535.8|5541.3|5536.3|5541.4|5536.4|5540.3|5535.3|0
1605501300000|2020-11-16 04:35:00|5541.2|5536.2|5541.6|5536.6|5542.9|5537.9|5541.2|5536.2|0
1605501600000|2020-11-16 04:40:00|5541.4|5536.4|5541.7|5536.7|5542|5537|5540.6|5535.6|0
1605501900000|2020-11-16 04:45:00|5541.6|5536.6|5546.6|5541.6|5546.9|5541.9|5541.4|5536.4|0
1605502200000|2020-11-16 04:50:00|5546.3|5541.3|5546.8|5541.8|5547|5542|5545.3|5540.3|0
1605502500000|2020-11-16 04:55:00|5546.7|5541.7|5547.2|5542.2|5547.9|5542.9|5546.5|5541.5|0
1605502800000|2020-11-16 05:00:00|5547.4|5542.4|5545.8|5540.8|5548|5543|5545.1|5540.1|0
1605503100000|2020-11-16 05:05:00|5545.7|5540.7|5546.3|5541.3|5546.7|5541.7|5543.8|5538.8|0
1605503400000|2020-11-16 05:10:00|5546.4|5541.4|5549.5|5544.5|5552.9|5547.9|5546.4|5541.4|0
1605503700000|2020-11-16 05:15:00|5549.4|5544.4|5545.3|5540.3|5550.2|5545.2|5544.9|5539.9|0
1605504000000|2020-11-16 05:20:00|5545.4|5540.4|5545|5540|5546|5541|5544.1|5539.1|0
1605504300000|2020-11-16 05:25:00|5545.3|5540.3|5545.4|5540.4|5546.2|5541.2|5544.1|5539.1|0
1605504600000|2020-11-16 05:30:00|5545.2|5540.2|5542.6|5537.6|5545.5|5540.5|5541.3|5536.3|0
1605504900000|2020-11-16 05:35:00|5542.5|5537.5|5548|5543|5548.1|5543.1|5542.5|5537.5|0
1605505200000|2020-11-16 05:40:00|5548.3|5543.3|5547.9|5542.9|5548.8|5543.8|5546.7|5541.7|0
1605505500000|2020-11-16 05:45:00|5547.8|5542.8|5545.9|5540.9|5547.8|5542.8|5545.7|5540.7|0
1605505800000|2020-11-16 05:50:00|5545.7|5540.7|5546.1|5541.1|5546.4|5541.4|5545|5540|0
1605506100000|2020-11-16 05:55:00|5545.7|5540.7|5547|5542|5547.5|5542.5|5545.5|5540.5|0
1605506400000|2020-11-16 06:00:00|5546.9|5541.9|5547.7|5542.7|5547.8|5542.8|5542.2|5537.2|0
1605506700000|2020-11-16 06:05:00|5547.5|5542.5|5545.4|5540.4|5547.7|5542.7|5544.8|5539.8|0
1605507000000|2020-11-16 06:10:00|5545.5|5540.5|5546|5541|5547.2|5542.2|5544.2|5539.2|0
1605507300000|2020-11-16 06:15:00|5546.2|5541.2|5546.5|5541.5|5548.4|5543.4|5546|5541|0
1605507600000|2020-11-16 06:20:00|5546.7|5541.7|5546.1|5541.1|5547.8|5542.8|5545.7|5540.7|0
1605507900000|2020-11-16 06:25:00|5546.2|5541.2|5543.9|5538.9|5546.6|5541.6|5543.3|5538.3|0
1605508200000|2020-11-16 06:30:00|5544|5539|5546.9|5541.9|5546.9|5541.9|5542.8|5537.8|0
1605508500000|2020-11-16 06:35:00|5547.1|5542.1|5543.8|5538.8|5548.2|5543.2|5543.3|5538.3|0
1605508800000|2020-11-16 06:40:00|5543.6|5538.6|5540.6|5535.6|5545.2|5540.2|5540.4|5535.4|0
1605509100000|2020-11-16 06:45:00|5540.5|5535.5|5538|5533|5540.7|5535.7|5534.1|5529.1|0
1605509400000|2020-11-16 06:50:00|5538.1|5533.1|5537.2|5532.2|5538.9|5533.9|5536.5|5531.5|0
1605509700000|2020-11-16 06:55:00|5537.1|5532.1|5539.4|5534.4|5539.7|5534.7|5536.7|5531.7|0
1605510000000|2020-11-16 07:00:00|5539.5|5534.5|5533.7|5528.7|5539.5|5534.5|5533.2|5528.2|0
1605510300000|2020-11-16 07:05:00|5533.8|5528.8|5537.5|5532.5|5539.2|5534.2|5533.6|5528.6|0
1605510600000|2020-11-16 07:10:00|5537.6|5532.6|5537.3|5532.3|5538.2|5533.2|5535.6|5530.6|0
1605510900000|2020-11-16 07:15:00|5537.2|5532.2|5538.9|5533.9|5539.9|5534.9|5536.7|5531.7|0
1605511200000|2020-11-16 07:20:00|5538.6|5533.6|5534.7|5529.7|5539.2|5534.2|5534.6|5529.6|0
1605511500000|2020-11-16 07:25:00|5534.6|5529.6|5534.2|5529.2|5535.8|5530.8|5531.1|5526.1|0
1605511800000|2020-11-16 07:30:00|5534.1|5529.1|5535.2|5530.2|5536.8|5531.8|5532.9|5527.9|0
1605512100000|2020-11-16 07:35:00|5535|5530|5536.6|5531.6|5536.7|5531.7|5532.1|5527.1|0
1605512400000|2020-11-16 07:40:00|5536.4|5531.4|5535|5530|5537.1|5532.1|5534.6|5529.6|0
1605512700000|2020-11-16 07:45:00|5535.1|5530.1|5540.1|5535.1|5541.8|5536.8|5535.1|5530.1|0
1605513000000|2020-11-16 07:50:00|5540|5535|5537.2|5532.2|5540.8|5535.8|5536.7|5531.7|0
1605513300000|2020-11-16 07:55:00|5537.8|5532.8|5535.6|5530.6|5538.8|5533.8|5535.5|5530.5|0
1605513600000|2020-11-16 08:00:00|5535.3|5530.3|5528.6|5523.6|5537|5532|5524.5|5519.5|0
1605513900000|2020-11-16 08:05:00|5528.4|5523.4|5531.9|5526.9|5532.2|5527.2|5526.5|5521.5|0
1605514200000|2020-11-16 08:10:00|5532|5527|5534.4|5529.4|5537|5532|5528.4|5523.4|0
1605514500000|2020-11-16 08:15:00|5534.5|5529.5|5536.5|5531.5|5536.5|5531.5|5532.6|5527.6|0
1605514800000|2020-11-16 08:20:00|5536.6|5531.6|5532.3|5527.3|5538|5533|5532.3|5527.3|0
1605515100000|2020-11-16 08:25:00|5532.5|5527.5|5532.5|5527.5|5535.1|5530.1|5530.4|5525.4|0
1605515400000|2020-11-16 08:30:00|5532.4|5527.4|5533.4|5528.4|5535.8|5530.8|5531.3|5526.3|0
1605515700000|2020-11-16 08:35:00|5533.5|5528.5|5535.9|5530.9|5536.5|5531.5|5533.1|5528.1|0
1605516000000|2020-11-16 08:40:00|5535.6|5530.6|5534.7|5529.7|5537.1|5532.1|5531.7|5526.7|0
1605516300000|2020-11-16 08:45:00|5535|5530|5533.5|5528.5|5535.3|5530.3|5532.3|5527.3|0
1605516600000|2020-11-16 08:50:00|5534|5529|5526.5|5521.5|5534.1|5529.1|5523.8|5518.8|0
1605516900000|2020-11-16 08:55:00|5526.3|5521.3|5528.3|5523.3|5529.6|5524.6|5521.6|5516.6|0
1605517200000|2020-11-16 09:00:00|5528.5|5523.5|5536.9|5533.9|5541|5538|5528.2|5523.2|0
1605517500000|2020-11-16 09:05:00|5536.8|5533.8|5535.9|5532.9|5539.4|5536.4|5530|5527|0
1605517800000|2020-11-16 09:10:00|5536.1|5533.1|5540.8|5537.8|5540.8|5537.8|5534.2|5531.2|0
1605518100000|2020-11-16 09:15:00|5536.6|5533.6|5538|5535|5543.9|5540.9|5536.6|5533.6|0
1605518400000|2020-11-16 09:20:00|5541.3|5538.3|5541.1|5538.1|5544.3|5541.3|5536.7|5533.7|0
1605518700000|2020-11-16 09:25:00|5541.2|5538.2|5535.9|5532.9|5543.8|5540.8|5535.5|5532.5|0
1605519000000|2020-11-16 09:30:00|5536.7|5533.7|5533.9|5530.9|5537.2|5534.2|5531.7|5528.7|0
1605519300000|2020-11-16 09:35:00|5534.1|5531.1|5535.8|5532.8|5536.1|5533.1|5532.4|5529.4|0
1605519600000|2020-11-16 09:40:00|5535.9|5532.9|5537.8|5534.8|5537.9|5534.9|5533|5530|0
1605519900000|2020-11-16 09:45:00|5537.9|5534.9|5535.3|5532.3|5537.9|5534.9|5532.4|5529.4|0
1605520200000|2020-11-16 09:50:00|5535.1|5532.1|5535.3|5532.3|5538.7|5535.7|5534.4|5531.4|0
1605520500000|2020-11-16 09:55:00|5538.3|5535.3|5537.8|5534.8|5538.6|5535.6|5533.1|5530.1|0
1605520800000|2020-11-16 10:00:00|5534.7|5531.7|5536.2|5533.2|5538.6|5535.6|5534.2|5531.2|0
1605521100000|2020-11-16 10:05:00|5536.4|5533.4|5534.7|5531.7|5538.3|5535.3|5532.6|5529.6|0
1605521400000|2020-11-16 10:10:00|5534.6|5531.6|5537.6|5534.6|5538.1|5535.1|5532.3|5529.3|0
1605521700000|2020-11-16 10:15:00|5537.7|5534.7|5540.4|5537.4|5540.5|5537.5|5535.2|5532.2|0
1605522000000|2020-11-16 10:20:00|5539.6|5536.6|5541.3|5538.3|5541.3|5538.3|5536.9|5533.9|0
1605522300000|2020-11-16 10:25:00|5541.2|5538.2|5539.2|5536.2|5541.5|5538.5|5538.8|5535.8|0
1605522600000|2020-11-16 10:30:00|5539.1|5536.1|5539.3|5536.3|5541.4|5538.4|5538.3|5535.3|0
1605522900000|2020-11-16 10:35:00|5539.2|5536.2|5540.6|5537.6|5544.8|5541.8|5538.2|5535.2|0
1605523200000|2020-11-16 10:40:00|5540.7|5537.7|5542.3|5539.3|5542.9|5539.9|5540.1|5537.1|0
1605523500000|2020-11-16 10:45:00|5542.5|5539.5|5543.9|5540.9|5545.5|5542.5|5542.3|5539.3|0
1605523800000|2020-11-16 10:50:00|5543.8|5540.8|5536.5|5533.5|5544.8|5541.8|5534.7|5531.7|0
1605524100000|2020-11-16 10:55:00|5536.8|5533.8|5535.6|5532.6|5537.1|5534.1|5533.8|5530.8|0
1605524400000|2020-11-16 11:00:00|5535.8|5532.8|5542|5539|5542.3|5539.3|5535.2|5532.2|0
1605524700000|2020-11-16 11:05:00|5542.3|5539.3|5543|5540|5543.2|5540.2|5541.4|5538.4|0
1605525000000|2020-11-16 11:10:00|5543.1|5540.1|5544.5|5541.5|5545.5|5542.5|5542.7|5539.7|0
1605525300000|2020-11-16 11:15:00|5544.1|5541.1|5543.8|5540.8|5545.6|5542.6|5543|5540|0
1605525600000|2020-11-16 11:20:00|5543.5|5540.5|5544.9|5541.9|5544.9|5541.9|5542.1|5539.1|0
1605525900000|2020-11-16 11:25:00|5545|5542|5544.4|5541.4|5545.3|5542.3|5544.4|5541.4|0
1605526200000|2020-11-16 11:30:00|5544.5|5541.5|5544.4|5541.4|5544.6|5541.6|5542.7|5539.7|0
1605526500000|2020-11-16 11:35:00|5544.3|5541.3|5547.1|5544.1|5547.8|5544.8|5544.3|5541.3|0
1605526800000|2020-11-16 11:40:00|5547.2|5544.2|5543.5|5540.5|5547.2|5544.2|5543.5|5540.5|0
1605527100000|2020-11-16 11:45:00|5543|5540|5542.5|5539.5|5545.1|5542.1|5541.8|5538.8|0
1605527400000|2020-11-16 11:50:00|5542.4|5539.4|5548.7|5545.7|5549.2|5546.2|5541.8|5538.8|0
1605527700000|2020-11-16 11:55:00|5549|5546|5520.6|5517.6|5549.1|5546.1|5516.1|5513.1|0
1605528000000|2020-11-16 12:00:00|5526.8|5523.8|5515.5|5512.5|5526.8|5523.8|5515.4|5512.4|0
1605528300000|2020-11-16 12:05:00|5515.1|5512.1|5507.1|5504.1|5516.4|5513.4|5507|5504|0
1605528600000|2020-11-16 12:10:00|5507.3|5504.3|5497.7|5494.7|5508.4|5505.4|5495.9|5492.9|0
1605528900000|2020-11-16 12:15:00|5497.8|5494.8|5489.2|5486.2|5498|5495|5488.4|5485.4|0
1605529200000|2020-11-16 12:20:00|5489.1|5486.1|5475.7|5472.7|5489.3|5486.3|5470.4|5467.4|0
1605529500000|2020-11-16 12:25:00|5476|5473|5477.8|5474.8|5479|5476|5474.2|5471.2|0
1605529800000|2020-11-16 12:30:00|5477.7|5474.7|5482|5479|5482|5479|5476.7|5473.7|0
1605530100000|2020-11-16 12:35:00|5482.1|5479.1|5481.9|5478.9|5486.3|5483.3|5479.7|5476.7|0
1605530400000|2020-11-16 12:40:00|5481.8|5478.8|5487.5|5484.5|5487.5|5484.5|5480.6|5477.6|0
1605530700000|2020-11-16 12:45:00|5487.4|5484.4|5490.8|5487.8|5490.8|5487.8|5486.6|5483.6|0
1605531000000|2020-11-16 12:50:00|5491.3|5488.3|5487.6|5484.6|5491.3|5488.3|5486.7|5483.7|0
1605531300000|2020-11-16 12:55:00|5487.5|5484.5|5485.1|5482.1|5488.4|5485.4|5485|5482|0
1605531600000|2020-11-16 13:00:00|5485.2|5482.2|5484.9|5481.9|5486.6|5483.6|5481|5478|0
1605531900000|2020-11-16 13:05:00|5484.5|5481.5|5484.7|5481.7|5486.3|5483.3|5483.6|5480.6|0
1605532200000|2020-11-16 13:10:00|5484.5|5481.5|5484.7|5481.7|5484.9|5481.9|5479.3|5476.3|0
1605532500000|2020-11-16 13:15:00|5485|5482|5485.3|5482.3|5489.8|5486.8|5484.4|5481.4|0
1605532800000|2020-11-16 13:20:00|5485.8|5482.8|5486.7|5483.7|5487.8|5484.8|5485|5482|0
1605533100000|2020-11-16 13:25:00|5487.1|5484.1|5488.6|5485.6|5488.7|5485.7|5486.4|5483.4|0
1605533400000|2020-11-16 13:30:00|5488.8|5485.8|5486.3|5483.3|5490.2|5487.2|5483.7|5480.7|0
1605533700000|2020-11-16 13:35:00|5486.6|5483.6|5485.8|5482.8|5487.3|5484.3|5484.6|5481.6|0
1605534000000|2020-11-16 13:40:00|5486.1|5483.1|5482.5|5479.5|5487.6|5484.6|5481.7|5478.7|0
1605534300000|2020-11-16 13:45:00|5482.6|5479.6|5484.1|5481.1|5484.4|5481.4|5481.6|5478.6|0
1605534600000|2020-11-16 13:50:00|5484|5481|5482.4|5479.4|5484.2|5481.2|5481.9|5478.9|0
1605534900000|2020-11-16 13:55:00|5482.3|5479.3|5486.8|5483.8|5486.8|5483.8|5482.3|5479.3|0
1605535200000|2020-11-16 14:00:00|5486.9|5483.9|5492.4|5489.4|5493|5490|5483.1|5480.1|0
1605535500000|2020-11-16 14:05:00|5492.3|5489.3|5498.1|5495.1|5498.1|5495.1|5491.2|5488.2|0
1605535800000|2020-11-16 14:10:00|5498.2|5495.2|5500.6|5497.6|5502.6|5499.6|5498.2|5495.2|0
1605536100000|2020-11-16 14:15:00|5500.5|5497.5|5498.9|5495.9|5500.9|5497.9|5498.7|5495.7|0
1605536400000|2020-11-16 14:20:00|5498.8|5495.8|5502.2|5499.2|5502.2|5499.2|5498.1|5495.1|0
1605536700000|2020-11-16 14:25:00|5502.1|5499.1|5489.6|5486.6|5504.7|5501.7|5489.6|5486.6|0
1605537000000|2020-11-16 14:30:00|5488.3|5485.3|5485.1|5483.3|5496.5|5494.7|5472|5470.2|0
1605537300000|2020-11-16 14:35:00|5484.8|5483|5517|5515.2|5522.9|5521.1|5481.5|5479.7|0
1605537600000|2020-11-16 14:40:00|5517.2|5515.4|5534.1|5532.3|5538.8|5537|5517.2|5515.4|0
1605537900000|2020-11-16 14:45:00|5535.4|5533.6|5534.2|5532.4|5539.1|5537.3|5526.7|5524.9|0
1605538200000|2020-11-16 14:50:00|5535|5533.2|5510.4|5508.6|5538.5|5536.7|5509.3|5507.5|0
1605538500000|2020-11-16 14:55:00|5510.6|5508.8|5518.4|5516.6|5518.4|5516.6|5502.2|5500.4|0
1605538800000|2020-11-16 15:00:00|5519|5517.2|5530.5|5528.7|5535.9|5534.1|5515|5513.2|0
1605539100000|2020-11-16 15:05:00|5530.3|5528.5|5536.7|5534.9|5537.7|5535.9|5527.1|5525.3|0
1605539400000|2020-11-16 15:10:00|5536.8|5535|5530.2|5528.4|5538.9|5537.1|5521.4|5519.6|0
1605539700000|2020-11-16 15:15:00|5530.4|5528.6|5534.7|5532.9|5545.9|5544.1|5530.4|5528.6|0
1605540000000|2020-11-16 15:20:00|5534.5|5532.7|5542|5540.2|5545.8|5544|5528.4|5526.6|0
1605540300000|2020-11-16 15:25:00|5541.9|5540.1|5542.6|5540.8|5550.1|5548.3|5541.5|5539.7|0
1605540600000|2020-11-16 15:30:00|5543.4|5541.6|5542.6|5540.8|5547.3|5545.5|5539.4|5537.6|0
1605540900000|2020-11-16 15:35:00|5542.8|5541|5535.3|5533.5|5544.7|5542.9|5533.7|5531.9|0
1605541200000|2020-11-16 15:40:00|5535.4|5533.6|5529.1|5527.3|5535.5|5533.7|5526|5524.2|0
1605541500000|2020-11-16 15:45:00|5529.2|5527.4|5525.6|5523.8|5530.6|5528.8|5521.5|5519.7|0
1605541800000|2020-11-16 15:50:00|5525.7|5523.9|5529.3|5527.5|5534.5|5532.7|5525.6|5523.8|0
1605542100000|2020-11-16 15:55:00|5529.5|5527.7|5538.2|5536.4|5538.2|5536.4|5526.8|5525|0
1605542400000|2020-11-16 16:00:00|5539.7|5537.9|5537.1|5535.3|5546.5|5544.7|5536.4|5534.6|0
1605542700000|2020-11-16 16:05:00|5537|5535.2|5536.9|5535.1|5538.2|5536.4|5532.2|5530.4|0
1605543000000|2020-11-16 16:10:00|5537.2|5535.4|5533.5|5531.7|5542.6|5540.8|5533.3|5531.5|0
1605543300000|2020-11-16 16:15:00|5533.6|5531.8|5519.5|5517.7|5534.3|5532.5|5519.5|5517.7|0
1605543600000|2020-11-16 16:20:00|5519.1|5517.3|5521.1|5519.3|5523.1|5521.3|5518|5516.2|0
1605543900000|2020-11-16 16:25:00|5521.5|5519.7|5516.4|5514.6|5525.2|5523.4|5515.9|5514.1|0
1605544200000|2020-11-16 16:30:00|5516.3|5514.5|5512.2|5510.4|5517.4|5515.6|5511.2|5509.4|0
1605544500000|2020-11-16 16:35:00|5510.5|5508.7|5513|5511.2|5515.2|5513.4|5507.2|5505.4|0
1605544800000|2020-11-16 16:40:00|5513.1|5511.3|5508.4|5506.6|5513.4|5511.6|5505.8|5504|0
1605545100000|2020-11-16 16:45:00|5508.5|5506.7|5506.5|5504.7|5511.4|5509.6|5502.7|5500.9|0
1605545400000|2020-11-16 16:50:00|5506.2|5504.4|5512.5|5510.7|5513.8|5512|5505.7|5503.9|0
1605545700000|2020-11-16 16:55:00|5512.7|5510.9|5516|5514.2|5518.6|5516.8|5509.7|5507.9|0
1605546000000|2020-11-16 17:00:00|5516.2|5514.4|5519.4|5517.6|5524.4|5522.6|5516.2|5514.4|0
1605546300000|2020-11-16 17:05:00|5519|5517.2|5516.7|5514.9|5521.4|5519.6|5514.7|5512.9|0
1605546600000|2020-11-16 17:10:00|5516.8|5515|5514.5|5512.7|5519.5|5517.7|5514.1|5512.3|0
1605546900000|2020-11-16 17:15:00|5514.4|5512.6|5511.2|5509.4|5515.9|5514.1|5509.1|5507.3|0
1605547200000|2020-11-16 17:20:00|5511.3|5509.5|5508.6|5506.8|5511.3|5509.5|5501.8|5500|0
1605547500000|2020-11-16 17:25:00|5508.5|5506.7|5510.5|5508.7|5512.7|5510.9|5508.5|5506.7|0
1605547800000|2020-11-16 17:30:00|5510|5508.2|5502.7|5500.9|5510|5508.2|5502.7|5500.9|0
1605548100000|2020-11-16 17:35:00|5502.5|5500.7|5501.7|5499.9|5506.1|5504.3|5501.1|5499.3|0
1605548400000|2020-11-16 17:40:00|5501.8|5500|5507.8|5506|5509.9|5508.1|5501.7|5499.9|0
1605548700000|2020-11-16 17:45:00|5508|5506.2|5505|5503.2|5509.2|5507.4|5503.7|5501.9|0
1605549000000|2020-11-16 17:50:00|5505.3|5503.5|5498.5|5496.7|5506.3|5504.5|5498.2|5496.4|0
1605549300000|2020-11-16 17:55:00|5498.4|5496.6|5495.7|5493.9|5498.6|5496.8|5492.4|5490.6|0
1605549600000|2020-11-16 18:00:00|5495.5|5493.7|5488.5|5486.7|5495.5|5493.7|5486.4|5484.6|0
1605549900000|2020-11-16 18:05:00|5488.6|5486.8|5498|5496.2|5498.2|5496.4|5487.6|5485.8|0
1605550200000|2020-11-16 18:10:00|5498.1|5496.3|5495|5493.2|5500.4|5498.6|5494.1|5492.3|0
1605550500000|2020-11-16 18:15:00|5495.1|5493.3|5499.7|5497.9|5500.5|5498.7|5494.4|5492.6|0
1605550800000|2020-11-16 18:20:00|5499.4|5497.6|5493.8|5492|5500.1|5498.3|5490.2|5488.4|0
1605551100000|2020-11-16 18:25:00|5494|5492.2|5483.8|5482|5494|5492.2|5483.1|5481.3|0
1605551400000|2020-11-16 18:30:00|5483.9|5482.1|5488.7|5486.9|5488.7|5486.9|5482.4|5480.6|0
1605551700000|2020-11-16 18:35:00|5488.6|5486.8|5489.6|5487.8|5491.2|5489.4|5487.5|5485.7|0
1605552000000|2020-11-16 18:40:00|5489.5|5487.7|5481|5479.2|5489.8|5488|5479.1|5477.3|0
1605552300000|2020-11-16 18:45:00|5481.1|5479.3|5487.6|5485.8|5488.3|5486.5|5479.7|5477.9|0
1605552600000|2020-11-16 18:50:00|5487.7|5485.9|5493|5491.2|5493.4|5491.6|5487.1|5485.3|0
1605552900000|2020-11-16 18:55:00|5492.9|5491.1|5498.6|5496.8|5498.7|5496.9|5490.9|5489.1|0
1605553200000|2020-11-16 19:00:00|5499.2|5497.4|5493.2|5491.4|5500.5|5498.7|5490.6|5488.8|0
1605553500000|2020-11-16 19:05:00|5493.3|5491.5|5502|5500.2|5502.5|5500.7|5491.9|5490.1|0
1605553800000|2020-11-16 19:10:00|5501.7|5499.9|5505.7|5503.9|5505.7|5503.9|5497.8|5496|0
1605554100000|2020-11-16 19:15:00|5505.8|5504|5504.1|5502.3|5507.7|5505.9|5503.2|5501.4|0
1605554400000|2020-11-16 19:20:00|5504|5502.2|5510|5508.2|5510|5508.2|5502.7|5500.9|0
1605554700000|2020-11-16 19:25:00|5509.8|5508|5508.7|5506.9|5510.5|5508.7|5507|5505.2|0
1605555000000|2020-11-16 19:30:00|5508.8|5507|5504|5502.2|5509.8|5508|5503.9|5502.1|0
1605555300000|2020-11-16 19:35:00|5504.1|5502.3|5503.7|5501.9|5506.2|5504.4|5501.8|5500|0
1605555600000|2020-11-16 19:40:00|5503.4|5501.6|5505.8|5504|5507.2|5505.4|5501.2|5499.4|0
1605555900000|2020-11-16 19:45:00|5506.1|5504.3|5501.3|5499.5|5508.9|5507.1|5499.5|5497.7|0
1605556200000|2020-11-16 19:50:00|5502.2|5500.4|5497|5495.2|5505.1|5503.3|5496.4|5494.6|0
1605556500000|2020-11-16 19:55:00|5496.8|5495|5498.5|5496.7|5499.6|5497.8|5495.8|5494|0
1605556800000|2020-11-16 20:00:00|5498.4|5496.6|5490.6|5488.8|5501|5499.2|5490.6|5488.8|0
1605557100000|2020-11-16 20:05:00|5491.2|5489.4|5497.9|5496.1|5497.9|5496.1|5490.2|5488.4|0
1605557400000|2020-11-16 20:10:00|5497.5|5495.7|5491.8|5490|5498.7|5496.9|5491.8|5490|0
1605557700000|2020-11-16 20:15:00|5491.7|5489.9|5498.6|5496.8|5499|5497.2|5490.1|5488.3|0
1605558000000|2020-11-16 20:20:00|5498.7|5496.9|5501.4|5499.6|5504.4|5502.6|5496.7|5494.9|0
1605558300000|2020-11-16 20:25:00|5501.6|5499.8|5498.7|5496.9|5503.7|5501.9|5494.1|5492.3|0
1605558600000|2020-11-16 20:30:00|5498.8|5497|5502.8|5501|5503.4|5501.6|5497.4|5495.6|0
1605558900000|2020-11-16 20:35:00|5502.6|5500.8|5501.1|5499.3|5504.9|5503.1|5499.3|5497.5|0
1605559200000|2020-11-16 20:40:00|5501|5499.2|5505.7|5503.9|5507|5505.2|5501|5499.2|0
1605559500000|2020-11-16 20:45:00|5505.8|5504|5504|5502.2|5508.5|5506.7|5503|5501.2|0
1605559800000|2020-11-16 20:50:00|5502.8|5501|5505.3|5503.5|5507.7|5505.9|5496.2|5494.4|0
1605560100000|2020-11-16 20:55:00|5505.2|5503.4|5515.2|5513.4|5516.5|5514.7|5502.3|5500.5|0
1605560400000|2020-11-16 21:00:00|5515|5513.2|5519.7|5516.7|5520.1|5517.1|5514.3|5511.3|0
1605560700000|2020-11-16 21:05:00|5519.8|5516.8|5519|5516|5521.8|5518.8|5517.7|5514.7|0
1605561000000|2020-11-16 21:10:00|5518.9|5515.9|5521|5518|5523.5|5520.5|5518.9|5515.9|0
1605561300000|2020-11-16 21:15:00|5520.9|5517.9|5519|5516|5521.6|5518.6|5518.4|5515.4|0
1605561600000|2020-11-16 21:20:00|5518.9|5515.9|5516.8|5513.8|5518.9|5515.9|5516.4|5513.4|0
1605561900000|2020-11-16 21:25:00|5516.9|5513.9|5517.5|5514.5|5517.5|5514.5|5516.8|5513.8|0
1605562200000|2020-11-16 21:30:00|5517.6|5514.6|5513.3|5510.3|5537.9|5534.9|5509.3|5506.3|0
1605562500000|2020-11-16 21:35:00|5514.3|5511.3|5520.7|5517.7|5531.2|5528.2|5514.1|5511.1|0
1605562800000|2020-11-16 21:40:00|5520.6|5517.6|5523.6|5520.6|5523.9|5520.9|5514.6|5511.6|0
1605563100000|2020-11-16 21:45:00|5523.1|5520.1|5513.2|5510.2|5523.3|5520.3|5509.3|5506.3|0
1605563400000|2020-11-16 21:50:00|5512.4|5509.4|5508.7|5505.7|5516|5513|5505.3|5502.3|0
1605563700000|2020-11-16 21:55:00|5508.8|5505.8|5506.5|5503.5|5510.1|5507.1|5503.6|5500.6|0
1605564000000|2020-11-16 22:00:00|5506.3|5503.3|5507|5504|5509.9|5506.9|5506.3|5503.3|0
1605564300000|2020-11-16 22:05:00|5506.9|5503.9|5507.2|5504.2|5507.8|5504.8|5504.7|5501.7|0
1605564600000|2020-11-16 22:10:00|5507.7|5504.7|5509.2|5506.2|5510.7|5507.7|5507.4|5504.4|0
1605564900000|2020-11-16 22:15:00|5509|5506|5549.5|5546.5|5553.4|5550.4|5509|5506|0
1605565200000|2020-11-16 22:20:00|5549.3|5546.3|5555.6|5552.6|5555.7|5552.7|5539.3|5536.3|0
1605565500000|2020-11-16 22:25:00|5555.7|5552.7|5550.7|5547.7|5557.1|5554.1|5546.3|5543.3|0
1605565800000|2020-11-16 22:30:00|5550.8|5547.8|5549.6|5546.6|5555.1|5552.1|5547.7|5544.7|0
1605566100000|2020-11-16 22:35:00|5549.7|5546.7|5550.7|5547.7|5555.5|5552.5|5546.2|5543.2|0
1605566400000|2020-11-16 22:40:00|5550.8|5547.8|5557.2|5554.2|5557.2|5554.2|5550.5|5547.5|0
1605566700000|2020-11-16 22:45:00|5557.7|5554.7|5560.9|5557.9|5562|5559|5553.7|5550.7|0
1605567000000|2020-11-16 22:50:00|5560.7|5557.7|5561.4|5558.4|5565.6|5562.6|5560.2|5557.2|0
1605567300000|2020-11-16 22:55:00|5562.2|5559.2|5566.1|5563.1|5566.7|5563.7|5559.5|5556.5|0
1605567600000|2020-11-16 23:00:00|5566.7|5563.7|5568.6|5565.6|5571.7|5568.7|5566.6|5563.6|0
1605567900000|2020-11-16 23:05:00|5568.8|5565.8|5570.6|5567.6|5571|5568|5567.4|5564.4|0
1605568200000|2020-11-16 23:10:00|5570.7|5567.7|5573.4|5570.4|5573.4|5570.4|5567.6|5564.6|0
1605568500000|2020-11-16 23:15:00|5573.8|5570.8|5571.6|5568.6|5574.9|5571.9|5569.5|5566.5|0
1605568800000|2020-11-16 23:20:00|5571.5|5568.5|5571|5568|5571.9|5568.9|5569.3|5566.3|0
1605569100000|2020-11-16 23:25:00|5570.9|5567.9|5571.1|5568.1|5572.6|5569.6|5569.9|5566.9|0
1605569400000|2020-11-16 23:30:00|5571.3|5568.3|5571.5|5568.5|5572.4|5569.4|5570|5567|0
1605569700000|2020-11-16 23:35:00|5571.6|5568.6|5566.3|5563.3|5572.2|5569.2|5566.2|5563.2|0
1605570000000|2020-11-16 23:40:00|5566.4|5563.4|5565.3|5562.3|5567.1|5564.1|5564.8|5561.8|0
1605570300000|2020-11-16 23:45:00|5565.2|5562.2|5566.9|5563.9|5566.9|5563.9|5564.4|5561.4|0
1605570600000|2020-11-16 23:50:00|5566.8|5563.8|5568|5565|5568|5565|5565.1|5562.1|0
1605570900000|2020-11-16 23:55:00|5567.8|5564.8|5566.5|5563.5|5568.5|5565.5|5566.5|5563.5|0
1605571200000|2020-11-17 00:00:00|5566.4|5563.4|5564.5|5561.5|5566.4|5563.4|5564.3|5561.3|0
1605571500000|2020-11-17 00:05:00|5564.8|5561.8|5565.1|5562.1|5565.9|5562.9|5564.5|5561.5|0
1605571800000|2020-11-17 00:10:00|5565|5562|5563.4|5560.4|5565|5562|5563.3|5560.3|0
1605572100000|2020-11-17 00:15:00|5563.2|5560.2|5560.3|5557.3|5563.5|5560.5|5560.1|5557.1|0
1605572400000|2020-11-17 00:20:00|5559.9|5556.9|5560.6|5557.6|5561.4|5558.4|5559.7|5556.7|0
1605572700000|2020-11-17 00:25:00|5560.7|5557.7|5561.8|5558.8|5562.6|5559.6|5560.6|5557.6|0
1605573000000|2020-11-17 00:30:00|5561.6|5558.6|5563.7|5560.7|5565|5562|5561.5|5558.5|0
1605573300000|2020-11-17 00:35:00|5563.8|5560.8|5564|5561|5565|5562|5563.4|5560.4|0
1605573600000|2020-11-17 00:40:00|5563.9|5560.9|5564.5|5561.5|5566.3|5563.3|5563.9|5560.9|0
1605573900000|2020-11-17 00:45:00|5564.4|5561.4|5565.2|5562.2|5565.8|5562.8|5564.3|5561.3|0
1605574200000|2020-11-17 00:50:00|5565.3|5562.3|5564.9|5561.9|5565.7|5562.7|5564.8|5561.8|0
1605574500000|2020-11-17 00:55:00|5564.8|5561.8|5565.2|5560.2|5565.8|5562.8|5563.5|5560.2|0
1605574800000|2020-11-17 01:00:00|5565.1|5560.1|5568.4|5563.4|5568.5|5563.5|5565.1|5560.1|0
1605575100000|2020-11-17 01:05:00|5568.3|5563.3|5568.5|5563.5|5569.4|5564.4|5567.6|5562.6|0
1605575400000|2020-11-17 01:10:00|5568.4|5563.4|5565.9|5560.9|5568.4|5563.4|5564.7|5559.7|0
1605575700000|2020-11-17 01:15:00|5566.2|5561.2|5564.1|5559.1|5567.8|5562.8|5563.6|5558.6|0
1605576000000|2020-11-17 01:20:00|5564|5559|5565.8|5560.8|5567.8|5562.8|5563.7|5558.7|0
1605576300000|2020-11-17 01:25:00|5565.7|5560.7|5564.4|5559.4|5565.7|5560.7|5564|5559|0
1605576600000|2020-11-17 01:30:00|5564.3|5559.3|5558.9|5553.9|5564.3|5559.3|5556|5551|0
1605576900000|2020-11-17 01:35:00|5559.1|5554.1|5558.2|5553.2|5560.7|5555.7|5557.7|5552.7|0
1605577200000|2020-11-17 01:40:00|5558.1|5553.1|5556.7|5551.7|5558.8|5553.8|5555.7|5550.7|0
1605577500000|2020-11-17 01:45:00|5557.1|5552.1|5553.5|5548.5|5557.7|5552.7|5552.5|5547.5|0
1605577800000|2020-11-17 01:50:00|5553.4|5548.4|5553.5|5548.5|5554.3|5549.3|5549.5|5544.5|0
1605578100000|2020-11-17 01:55:00|5553.8|5548.8|5553.3|5548.3|5556|5551|5552.7|5547.7|0
1605578400000|2020-11-17 02:00:00|5553.2|5548.2|5555.3|5550.3|5555.7|5550.7|5553|5548|0
1605578700000|2020-11-17 02:05:00|5555.2|5550.2|5551.4|5546.4|5555.6|5550.6|5550.9|5545.9|0
1605579000000|2020-11-17 02:10:00|5551.5|5546.5|5554.8|5549.8|5555.3|5550.3|5551.1|5546.1|0
1605579300000|2020-11-17 02:15:00|5554.7|5549.7|5555.2|5550.2|5557|5552|5554.5|5549.5|0
1605579600000|2020-11-17 02:20:00|5555.1|5550.1|5551.9|5546.9|5555.1|5550.1|5551.7|5546.7|0
1605579900000|2020-11-17 02:25:00|5551.8|5546.8|5550.4|5545.4|5553.8|5548.8|5548.9|5543.9|0
1605580200000|2020-11-17 02:30:00|5550.8|5545.8|5551.1|5546.1|5552.3|5547.3|5548.9|5543.9|0
1605580500000|2020-11-17 02:35:00|5551.2|5546.2|5553.6|5548.6|5554.3|5549.3|5550|5545|0
1605580800000|2020-11-17 02:40:00|5553.5|5548.5|5552.6|5547.6|5553.5|5548.5|5550.9|5545.9|0
1605581100000|2020-11-17 02:45:00|5552.7|5547.7|5552|5547|5554.7|5549.7|5551.9|5546.9|0
1605581400000|2020-11-17 02:50:00|5551.9|5546.9|5550.6|5545.6|5552.9|5547.9|5549.2|5544.2|0
1605581700000|2020-11-17 02:55:00|5549.3|5544.3|5546.3|5541.3|5550.3|5545.3|5545|5540|0
1605582000000|2020-11-17 03:00:00|5546.1|5541.1|5548.4|5543.4|5549.9|5544.9|5546.1|5541.1|0
1605582300000|2020-11-17 03:05:00|5548|5543|5548.7|5543.7|5549.4|5544.4|5547.5|5542.5|0
1605582600000|2020-11-17 03:10:00|5548.8|5543.8|5549.1|5544.1|5549.3|5544.3|5547.9|5542.9|0
1605582900000|2020-11-17 03:15:00|5549.4|5544.4|5550.7|5545.7|5550.9|5545.9|5548.2|5543.2|0
1605583200000|2020-11-17 03:20:00|5550.6|5545.6|5553.8|5548.8|5554.5|5549.5|5550.4|5545.4|0
1605583500000|2020-11-17 03:25:00|5553.6|5548.6|5552.4|5547.4|5554.2|5549.2|5551.8|5546.8|0
1605583800000|2020-11-17 03:30:00|5552.6|5547.6|5554.7|5549.7|5555.2|5550.2|5552.4|5547.4|0
1605584100000|2020-11-17 03:35:00|5554.8|5549.8|5552.8|5547.8|5555.3|5550.3|5552.8|5547.8|0
1605584400000|2020-11-17 03:40:00|5552.7|5547.7|5550.4|5545.4|5553.3|5548.3|5550.4|5545.4|0
1605584700000|2020-11-17 03:45:00|5550.1|5545.1|5553.5|5548.5|5553.7|5548.7|5550.1|5545.1|0
1605585000000|2020-11-17 03:50:00|5553.6|5548.6|5553.9|5548.9|5554.1|5549.1|5552.6|5547.6|0
1605585300000|2020-11-17 03:55:00|5553.8|5548.8|5553.8|5548.8|5555.9|5550.9|5553.2|5548.2|0
1605585600000|2020-11-17 04:00:00|5553.6|5548.6|5552.6|5547.6|5554.5|5549.5|5552|5547|0
1605585900000|2020-11-17 04:05:00|5552.7|5547.7|5552.4|5547.4|5553.3|5548.3|5551.2|5546.2|0
1605586200000|2020-11-17 04:10:00|5552.6|5547.6|5550.7|5545.7|5552.7|5547.7|5548.8|5543.8|0
1605586500000|2020-11-17 04:15:00|5550.8|5545.8|5549.6|5544.6|5552.2|5547.2|5549.2|5544.2|0
1605586800000|2020-11-17 04:20:00|5549.8|5544.8|5547.5|5542.5|5550|5545|5546.2|5541.2|0
1605587100000|2020-11-17 04:25:00|5547.4|5542.4|5548.2|5543.2|5548.8|5543.8|5547|5542|0
1605587400000|2020-11-17 04:30:00|5548.1|5543.1|5546.5|5541.5|5549|5544|5546.2|5541.2|0
1605587700000|2020-11-17 04:35:00|5546.3|5541.3|5545.8|5540.8|5547.4|5542.4|5545.2|5540.2|0
1605588000000|2020-11-17 04:40:00|5545.9|5540.9|5547|5542|5547.1|5542.1|5545.4|5540.4|0
1605588300000|2020-11-17 04:45:00|5546.7|5541.7|5547|5542|5548.7|5543.7|5546.1|5541.1|0
1605588600000|2020-11-17 04:50:00|5546.8|5541.8|5548.1|5543.1|5548.7|5543.7|5545.6|5540.6|0
1605588900000|2020-11-17 04:55:00|5548|5543|5546.6|5541.6|5548.4|5543.4|5546.3|5541.3|0
1605589200000|2020-11-17 05:00:00|5546.9|5541.9|5543.3|5538.3|5547.3|5542.3|5543.1|5538.1|0
1605589500000|2020-11-17 05:05:00|5543.5|5538.5|5546.5|5541.5|5547|5542|5543.5|5538.5|0
1605589800000|2020-11-17 05:10:00|5546.3|5541.3|5547.4|5542.4|5547.9|5542.9|5546.3|5541.3|0
1605590100000|2020-11-17 05:15:00|5547.7|5542.7|5545.7|5540.7|5547.8|5542.8|5545.5|5540.5|0
1605590400000|2020-11-17 05:20:00|5545.8|5540.8|5545.5|5540.5|5546.9|5541.9|5544.7|5539.7|0
1605590700000|2020-11-17 05:25:00|5545.7|5540.7|5541.6|5536.6|5546.1|5541.1|5540.6|5535.6|0
1605591000000|2020-11-17 05:30:00|5541.5|5536.5|5540.9|5535.9|5542.5|5537.5|5539.1|5534.1|0
1605591300000|2020-11-17 05:35:00|5541.2|5536.2|5541.3|5536.3|5541.8|5536.8|5540.2|5535.2|0
1605591600000|2020-11-17 05:40:00|5541.2|5536.2|5540.8|5535.8|5542|5537|5540.4|5535.4|0
1605591900000|2020-11-17 05:45:00|5540.7|5535.7|5541.9|5536.9|5542.2|5537.2|5539.9|5534.9|0
1605592200000|2020-11-17 05:50:00|5542|5537|5541.2|5536.2|5542.6|5537.6|5541|5536|0
1605592500000|2020-11-17 05:55:00|5541.7|5536.7|5541.1|5536.1|5542.5|5537.5|5540.4|5535.4|0
1605592800000|2020-11-17 06:00:00|5541.3|5536.3|5541.6|5536.6|5543.6|5538.6|5540.5|5535.5|0
1605593100000|2020-11-17 06:05:00|5541.7|5536.7|5545.7|5540.7|5546.2|5541.2|5541.4|5536.4|0
1605593400000|2020-11-17 06:10:00|5545.9|5540.9|5545.8|5540.8|5547.1|5542.1|5544.1|5539.1|0
1605593700000|2020-11-17 06:15:00|5546.2|5541.2|5545.8|5540.8|5547.1|5542.1|5545|5540|0
1605594000000|2020-11-17 06:20:00|5545.9|5540.9|5547.2|5542.2|5547.2|5542.2|5545.7|5540.7|0
1605594300000|2020-11-17 06:25:00|5547.1|5542.1|5548|5543|5548.7|5543.7|5546.4|5541.4|0
1605594600000|2020-11-17 06:30:00|5547.9|5542.9|5549.7|5544.7|5550.4|5545.4|5547.9|5542.9|0
1605594900000|2020-11-17 06:35:00|5549.6|5544.6|5549.3|5544.3|5550.7|5545.7|5549.1|5544.1|0
1605595200000|2020-11-17 06:40:00|5549.1|5544.1|5548.9|5543.9|5549.7|5544.7|5548.7|5543.7|0
1605595500000|2020-11-17 06:45:00|5548.8|5543.8|5549.9|5544.9|5549.9|5544.9|5547.9|5542.9|0
1605595800000|2020-11-17 06:50:00|5549.8|5544.8|5549.3|5544.3|5551|5546|5548.9|5543.9|0
1605596100000|2020-11-17 06:55:00|5549.2|5544.2|5547.3|5542.3|5549.2|5544.2|5546.6|5541.6|0
1605596400000|2020-11-17 07:00:00|5547.4|5542.4|5547.5|5542.5|5548.3|5543.3|5545.5|5540.5|0
1605596700000|2020-11-17 07:05:00|5547.6|5542.6|5547.8|5542.8|5551.7|5546.7|5547.6|5542.6|0
1605597000000|2020-11-17 07:10:00|5547.9|5542.9|5547.5|5542.5|5549.2|5544.2|5547.4|5542.4|0
1605597300000|2020-11-17 07:15:00|5547.7|5542.7|5547.8|5542.8|5549.4|5544.4|5547|5542|0
1605597600000|2020-11-17 07:20:00|5547.9|5542.9|5545.5|5540.5|5548.9|5543.9|5544.8|5539.8|0
1605597900000|2020-11-17 07:25:00|5545.2|5540.2|5544.6|5539.6|5545.9|5540.9|5543.9|5538.9|0
1605598200000|2020-11-17 07:30:00|5544.8|5539.8|5543|5538|5545.5|5540.5|5542.7|5537.7|0
1605598500000|2020-11-17 07:35:00|5543.1|5538.1|5541.3|5536.3|5543.7|5538.7|5540.8|5535.8|0
1605598800000|2020-11-17 07:40:00|5541.4|5536.4|5542.7|5537.7|5543.4|5538.4|5541.1|5536.1|0
1605599100000|2020-11-17 07:45:00|5542.6|5537.6|5549.4|5544.4|5549.4|5544.4|5542.2|5537.2|0
1605599400000|2020-11-17 07:50:00|5549.5|5544.5|5550|5545|5550.8|5545.8|5549.1|5544.1|0
1605599700000|2020-11-17 07:55:00|5550.1|5545.1|5550.2|5545.2|5550.7|5545.7|5548.4|5543.4|0
1605600000000|2020-11-17 08:00:00|5550.4|5545.4|5553|5548|5554.6|5549.6|5547|5542|0
1605600300000|2020-11-17 08:05:00|5553.2|5548.2|5549|5544|5554.8|5549.8|5548.7|5543.7|0
1605600600000|2020-11-17 08:10:00|5549.1|5544.1|5545.7|5540.7|5549.1|5544.1|5545.1|5540.1|0
1605600900000|2020-11-17 08:15:00|5545.6|5540.6|5546.5|5541.5|5547|5542|5545.1|5540.1|0
1605601200000|2020-11-17 08:20:00|5546.4|5541.4|5547.3|5542.3|5549.2|5544.2|5546.2|5541.2|0
1605601500000|2020-11-17 08:25:00|5547.2|5542.2|5541.5|5536.5|5547.6|5542.6|5540.9|5535.9|0
1605601800000|2020-11-17 08:30:00|5541.6|5536.6|5543.1|5538.1|5546.2|5541.2|5541.2|5536.2|0
1605602100000|2020-11-17 08:35:00|5542.9|5537.9|5538.6|5533.6|5544.2|5539.2|5537.9|5532.9|0
1605602400000|2020-11-17 08:40:00|5538.7|5533.7|5540.4|5535.4|5540.6|5535.6|5538.1|5533.1|0
1605602700000|2020-11-17 08:45:00|5540.5|5535.5|5538.6|5533.6|5541.7|5536.7|5537.6|5532.6|0
1605603000000|2020-11-17 08:50:00|5538.7|5533.7|5539.5|5534.5|5540.8|5535.8|5537.7|5532.7|0
1605603300000|2020-11-17 08:55:00|5539.3|5534.3|5538.5|5533.5|5543.2|5538.2|5537.2|5532.2|0
1605603600000|2020-11-17 09:00:00|5539|5534|5566.5|5563.5|5573.1|5570.1|5538.9|5533.9|0
1605603900000|2020-11-17 09:05:00|5560.1|5557.1|5566.1|5563.1|5570.8|5567.8|5559.2|5556.2|0
1605604200000|2020-11-17 09:10:00|5566|5563|5558|5555|5569.6|5566.6|5558|5555|0
1605604500000|2020-11-17 09:15:00|5557.8|5554.8|5560.4|5557.4|5561.9|5558.9|5557.8|5554.8|0
1605604800000|2020-11-17 09:20:00|5560.9|5557.9|5565|5562|5566.1|5563.1|5558.6|5555.6|0
1605605100000|2020-11-17 09:25:00|5564.9|5561.9|5564.6|5561.6|5568.9|5565.9|5562.5|5559.5|0
1605605400000|2020-11-17 09:30:00|5564.5|5561.5|5562.5|5559.5|5564.7|5561.7|5557.7|5554.7|0
1605605700000|2020-11-17 09:35:00|5562.4|5559.4|5561|5558|5562.4|5559.4|5558|5555|0
1605606000000|2020-11-17 09:40:00|5560.9|5557.9|5550.4|5547.4|5560.9|5557.9|5550.4|5547.4|0
1605606300000|2020-11-17 09:45:00|5550.5|5547.5|5550.6|5547.6|5552.5|5549.5|5548.3|5545.3|0
1605606600000|2020-11-17 09:50:00|5550.5|5547.5|5550.1|5547.1|5551.1|5548.1|5550.1|5547.1|0
1605606900000|2020-11-17 09:55:00|5550.6|5547.6|5555.1|5552.1|5555.8|5552.8|5549.8|5546.8|0
1605607200000|2020-11-17 10:00:00|5555.2|5552.2|5553.8|5550.8|5556.7|5553.7|5552.4|5549.4|0
1605607500000|2020-11-17 10:05:00|5553.7|5550.7|5550.9|5547.9|5553.7|5550.7|5549.3|5546.3|0
1605607800000|2020-11-17 10:10:00|5551.1|5548.1|5551.8|5548.8|5552.2|5549.2|5550|5547|0
1605608100000|2020-11-17 10:15:00|5552|5549|5558.8|5555.8|5560.3|5557.3|5551.8|5548.8|0
1605608400000|2020-11-17 10:20:00|5558.7|5555.7|5561.5|5558.5|5561.9|5558.9|5558.6|5555.6|0
1605608700000|2020-11-17 10:25:00|5561.7|5558.7|5562.3|5559.3|5563.1|5560.1|5561.3|5558.3|0
1605609000000|2020-11-17 10:30:00|5561.7|5558.7|5561.4|5558.4|5563.4|5560.4|5561.1|5558.1|0
1605609300000|2020-11-17 10:35:00|5561.2|5558.2|5561.7|5558.7|5562.1|5559.1|5559.6|5556.6|0
1605609600000|2020-11-17 10:40:00|5561.5|5558.5|5564.3|5561.3|5566.6|5563.6|5561.2|5558.2|0
1605609900000|2020-11-17 10:45:00|5563.5|5560.5|5559.1|5556.1|5563.6|5560.6|5559.1|5556.1|0
1605610200000|2020-11-17 10:50:00|5559.2|5556.2|5554.4|5551.4|5560.4|5557.4|5554.4|5551.4|0
1605610500000|2020-11-17 10:55:00|5553.9|5550.9|5551.4|5548.4|5554.2|5551.2|5549.4|5546.4|0
1605610800000|2020-11-17 11:00:00|5551.3|5548.3|5554.4|5551.4|5554.5|5551.5|5550.9|5547.9|0
1605611100000|2020-11-17 11:05:00|5554.5|5551.5|5554.1|5551.1|5556|5553|5553.4|5550.4|0
1605611400000|2020-11-17 11:10:00|5554|5551|5549.9|5546.9|5554.4|5551.4|5547.9|5544.9|0
1605611700000|2020-11-17 11:15:00|5550|5547|5552|5549|5554.2|5551.2|5549.3|5546.3|0
1605612000000|2020-11-17 11:20:00|5550.9|5547.9|5553.8|5550.8|5553.8|5550.8|5550.2|5547.2|0
1605612300000|2020-11-17 11:25:00|5553.7|5550.7|5554.9|5551.9|5555.6|5552.6|5552.7|5549.7|0
1605612600000|2020-11-17 11:30:00|5555.5|5552.5|5554.6|5551.6|5555.5|5552.5|5553.4|5550.4|0
1605612900000|2020-11-17 11:35:00|5554.7|5551.7|5554.8|5551.8|5555.3|5552.3|5554.6|5551.6|0
1605613200000|2020-11-17 11:40:00|5554.9|5551.9|5554.3|5551.3|5555.2|5552.2|5554.2|5551.2|0
1605613500000|2020-11-17 11:45:00|5554.5|5551.5|5558.9|5555.9|5559.4|5556.4|5554.5|5551.5|0
1605613800000|2020-11-17 11:50:00|5559.1|5556.1|5558.7|5555.7|5561|5558|5558.2|5555.2|0
1605614100000|2020-11-17 11:55:00|5558.6|5555.6|5560.9|5557.9|5561.2|5558.2|5558.6|5555.6|0
1605614400000|2020-11-17 12:00:00|5562|5559|5565.1|5562.1|5567.2|5564.2|5557.8|5554.8|0
1605614700000|2020-11-17 12:05:00|5565|5562|5570.1|5567.1|5570.2|5567.2|5563.7|5560.7|0
1605615000000|2020-11-17 12:10:00|5570.2|5567.2|5571.8|5568.8|5572|5569|5569.4|5566.4|0
1605615300000|2020-11-17 12:15:00|5572.5|5569.5|5574.4|5571.4|5579.5|5576.5|5571.7|5568.7|0
1605615600000|2020-11-17 12:20:00|5574.2|5571.2|5575.2|5572.2|5579|5576|5573.9|5570.9|0
1605615900000|2020-11-17 12:25:00|5575.1|5572.1|5570|5567|5575.7|5572.7|5570|5567|0
1605616200000|2020-11-17 12:30:00|5570.8|5567.8|5569.1|5566.1|5572.1|5569.1|5569.1|5566.1|0
1605616500000|2020-11-17 12:35:00|5568.9|5565.9|5565.9|5562.9|5569.7|5566.7|5565.8|5562.8|0
1605616800000|2020-11-17 12:40:00|5565.7|5562.7|5568.3|5565.3|5568.8|5565.8|5564.5|5561.5|0
1605617100000|2020-11-17 12:45:00|5568.4|5565.4|5567.6|5564.6|5569.1|5566.1|5567.2|5564.2|0
1605617400000|2020-11-17 12:50:00|5567.3|5564.3|5564.6|5561.6|5567.5|5564.5|5564|5561|0
1605617700000|2020-11-17 12:55:00|5564.7|5561.7|5565.4|5562.4|5566.5|5563.5|5563.9|5560.9|0
1605618000000|2020-11-17 13:00:00|5565.6|5562.6|5570|5567|5571.3|5568.3|5565.4|5562.4|0
1605618300000|2020-11-17 13:05:00|5570.1|5567.1|5570.3|5567.3|5572|5569|5567.8|5564.8|0
1605618600000|2020-11-17 13:10:00|5570.4|5567.4|5568.9|5565.9|5571.7|5568.7|5567.6|5564.6|0
1605618900000|2020-11-17 13:15:00|5569|5566|5567.5|5564.5|5569|5566|5564.7|5561.7|0
1605619200000|2020-11-17 13:20:00|5567.6|5564.6|5566.7|5563.7|5569.2|5566.2|5566.7|5563.7|0
1605619500000|2020-11-17 13:25:00|5566.3|5563.3|5564.1|5561.1|5566.3|5563.3|5562.9|5559.9|0
1605619800000|2020-11-17 13:30:00|5564.2|5561.2|5558|5555|5564.7|5561.7|5557.7|5554.7|0
1605620100000|2020-11-17 13:35:00|5558.2|5555.2|5558.3|5555.3|5558.4|5555.4|5557|5554|0
1605620400000|2020-11-17 13:40:00|5558.7|5555.7|5559.2|5556.2|5559.7|5556.7|5556.8|5553.8|0
1605620700000|2020-11-17 13:45:00|5559.1|5556.1|5561.3|5558.3|5561.3|5558.3|5558.6|5555.6|0
1605621000000|2020-11-17 13:50:00|5561.2|5558.2|5561.8|5558.8|5564.1|5561.1|5561|5558|0
1605621300000|2020-11-17 13:55:00|5563|5560|5565.3|5562.3|5565.9|5562.9|5562.6|5559.6|0
1605621600000|2020-11-17 14:00:00|5565.4|5562.4|5566.8|5563.8|5568|5565|5564.9|5561.9|0
1605621900000|2020-11-17 14:05:00|5567.5|5564.5|5566.8|5563.8|5568.5|5565.5|5566|5563|0
1605622200000|2020-11-17 14:10:00|5566.9|5563.9|5565.1|5562.1|5567.5|5564.5|5562.9|5559.9|0
1605622500000|2020-11-17 14:15:00|5565.2|5562.2|5570.8|5567.8|5570.8|5567.8|5565.2|5562.2|0
1605622800000|2020-11-17 14:20:00|5571.3|5568.3|5571|5568|5571.3|5568.3|5568.3|5565.3|0
1605623100000|2020-11-17 14:25:00|5570.7|5567.7|5565.6|5562.6|5572|5569|5563.4|5560.4|0
1605623400000|2020-11-17 14:30:00|5564.7|5561.7|5552.3|5550.5|5564.7|5562.6|5544.7|5542.9|0
1605623700000|2020-11-17 14:35:00|5552.2|5550.4|5542.1|5540.3|5552.2|5550.4|5532.2|5530.4|0
1605624000000|2020-11-17 14:40:00|5542.7|5540.9|5535.4|5533.6|5558|5556.2|5529.7|5527.9|0
1605624300000|2020-11-17 14:45:00|5533.5|5531.7|5539.9|5538.1|5540.2|5538.4|5529.3|5527.5|0
1605624600000|2020-11-17 14:50:00|5539.8|5538|5543.2|5541.4|5543.2|5541.4|5525.1|5523.3|0
1605624900000|2020-11-17 14:55:00|5543.5|5541.7|5514.4|5512.6|5548.9|5547.1|5512.1|5510.3|0
1605625200000|2020-11-17 15:00:00|5514.3|5512.5|5524.5|5522.7|5531.3|5529.5|5514.3|5512.5|0
1605625500000|2020-11-17 15:05:00|5524.8|5523|5526.8|5525|5529.5|5527.7|5518.5|5516.7|0
1605625800000|2020-11-17 15:10:00|5527.2|5525.4|5530.2|5528.4|5533.1|5531.3|5523.6|5521.8|0
1605626100000|2020-11-17 15:15:00|5529.3|5527.5|5526|5524.2|5530.9|5529.1|5523.4|5521.6|0
1605626400000|2020-11-17 15:20:00|5525.8|5524|5536|5534.2|5536|5534.2|5521.3|5519.5|0
1605626700000|2020-11-17 15:25:00|5536.1|5534.3|5530.8|5529|5539.4|5537.6|5529.9|5528.1|0
1605627000000|2020-11-17 15:30:00|5530.9|5529.1|5533|5531.2|5538.3|5536.5|5529.6|5527.8|0
1605627300000|2020-11-17 15:35:00|5532.9|5531.1|5541.9|5540.1|5544.6|5542.8|5532.5|5530.7|0
1605627600000|2020-11-17 15:40:00|5541.7|5539.9|5545.9|5544.1|5549.5|5547.7|5538|5536.2|0
1605627900000|2020-11-17 15:45:00|5546.1|5544.3|5549.9|5548.1|5553.5|5551.7|5542.8|5541|0
1605628200000|2020-11-17 15:50:00|5550|5548.2|5547.8|5546|5554.1|5552.3|5546.6|5544.8|0
1605628500000|2020-11-17 15:55:00|5549|5547.2|5549.9|5548.1|5550.9|5549.1|5544.9|5543.1|0
1605628800000|2020-11-17 16:00:00|5549.5|5547.7|5543.8|5542|5552.8|5551|5543.7|5541.9|0
1605629100000|2020-11-17 16:05:00|5544|5542.2|5540.6|5538.8|5549.3|5547.5|5538.4|5536.6|0
1605629400000|2020-11-17 16:10:00|5540.2|5538.4|5539.6|5537.8|5540.2|5538.4|5534.3|5532.5|0
1605629700000|2020-11-17 16:15:00|5540|5538.2|5530.2|5528.4|5541.6|5539.8|5529.4|5527.6|0
1605630000000|2020-11-17 16:20:00|5530.3|5528.5|5520.7|5518.9|5530.3|5528.5|5519.4|5517.6|0
1605630300000|2020-11-17 16:25:00|5520.5|5518.7|5522.6|5520.8|5526.4|5524.6|5514.5|5512.7|0
1605630600000|2020-11-17 16:30:00|5522.4|5520.6|5525.6|5523.8|5528.5|5526.7|5519|5517.2|0
1605630900000|2020-11-17 16:35:00|5525.7|5523.9|5529.7|5527.9|5530.8|5529|5521.8|5520|0
1605631200000|2020-11-17 16:40:00|5529.6|5527.8|5531.2|5529.4|5533.1|5531.3|5525.7|5523.9|0
1605631500000|2020-11-17 16:45:00|5531|5529.2|5522.2|5520.4|5531.9|5530.1|5520.9|5519.1|0
1605631800000|2020-11-17 16:50:00|5522.4|5520.6|5523.4|5521.6|5524.6|5522.8|5514.4|5512.6|0
1605632100000|2020-11-17 16:55:00|5523.6|5521.8|5531.3|5529.5|5531.6|5529.8|5523.6|5521.8|0
1605632400000|2020-11-17 17:00:00|5531.2|5529.4|5530.1|5528.3|5534.4|5532.6|5529.6|5527.8|0
1605632700000|2020-11-17 17:05:00|5530|5528.2|5536.3|5534.5|5537.6|5535.8|5530|5528.2|0
1605633000000|2020-11-17 17:10:00|5536|5534.2|5536.9|5535.1|5537.1|5535.3|5529.4|5527.6|0
1605633300000|2020-11-17 17:15:00|5536.8|5535|5526.4|5524.6|5537.9|5536.1|5526.4|5524.6|0
1605633600000|2020-11-17 17:20:00|5526.7|5524.9|5527.3|5525.5|5528.9|5527.1|5522|5520.2|0
1605633900000|2020-11-17 17:25:00|5527.2|5525.4|5527.8|5526|5530.8|5529|5524.9|5523.1|0
1605634200000|2020-11-17 17:30:00|5528.5|5526.7|5532.2|5530.4|5532.2|5530.4|5527.7|5525.9|0
1605634500000|2020-11-17 17:35:00|5532.3|5530.5|5527.6|5525.8|5534|5532.2|5526.9|5525.1|0
1605634800000|2020-11-17 17:40:00|5527.8|5526|5531|5529.2|5531.8|5530|5526.8|5525|0
1605635100000|2020-11-17 17:45:00|5530.9|5529.1|5530.2|5528.4|5533.5|5531.7|5528|5526.2|0
1605635400000|2020-11-17 17:50:00|5530.3|5528.5|5529.1|5527.3|5531.9|5530.1|5527.9|5526.1|0
1605635700000|2020-11-17 17:55:00|5529.7|5527.9|5532.8|5531|5533.1|5531.3|5526.4|5524.6|0
1605636000000|2020-11-17 18:00:00|5532.7|5530.9|5538.1|5536.3|5539.2|5537.4|5530.7|5528.9|0
1605636300000|2020-11-17 18:05:00|5538.2|5536.4|5541.7|5539.9|5542.3|5540.5|5536.7|5534.9|0
1605636600000|2020-11-17 18:10:00|5541.8|5540|5542|5540.2|5544|5542.2|5541|5539.2|0
1605636900000|2020-11-17 18:15:00|5541.9|5540.1|5542.4|5540.6|5543.6|5541.8|5538.4|5536.6|0
1605637200000|2020-11-17 18:20:00|5542.5|5540.7|5541.9|5540.1|5543.2|5541.4|5539.3|5537.5|0
1605637500000|2020-11-17 18:25:00|5542|5540.2|5548.2|5546.4|5548.2|5546.4|5541.7|5539.9|0
1605637800000|2020-11-17 18:30:00|5548.3|5546.5|5544.7|5542.9|5550.7|5548.9|5544.4|5542.6|0
1605638100000|2020-11-17 18:35:00|5544.5|5542.7|5541.2|5539.4|5544.5|5542.7|5540.9|5539.1|0
1605638400000|2020-11-17 18:40:00|5540.2|5538.4|5531.4|5529.6|5540.4|5538.6|5531.2|5529.4|0
1605638700000|2020-11-17 18:45:00|5531.1|5529.3|5532|5530.2|5532.7|5530.9|5529.1|5527.3|0
1605639000000|2020-11-17 18:50:00|5532.1|5530.3|5532.9|5531.1|5534.6|5532.8|5529.5|5527.7|0
1605639300000|2020-11-17 18:55:00|5532.8|5531|5534.5|5532.7|5535.6|5533.8|5531.7|5529.9|0
1605639600000|2020-11-17 19:00:00|5534.3|5532.5|5536.9|5535.1|5540.3|5538.5|5533|5531.2|0
1605639900000|2020-11-17 19:05:00|5537.4|5535.6|5540.3|5538.5|5540.3|5538.5|5535.8|5534|0
1605640200000|2020-11-17 19:10:00|5540.5|5538.7|5540.8|5539|5542.4|5540.6|5538.8|5537|0
1605640500000|2020-11-17 19:15:00|5540.7|5538.9|5540.1|5538.3|5541.3|5539.5|5538|5536.2|0
1605640800000|2020-11-17 19:20:00|5540.3|5538.5|5540.4|5538.6|5543.9|5542.1|5539.1|5537.3|0
1605641100000|2020-11-17 19:25:00|5540.7|5538.9|5536.4|5534.6|5542|5540.2|5534.1|5532.3|0
1605641400000|2020-11-17 19:30:00|5536.7|5534.9|5539.5|5537.7|5541|5539.2|5536.2|5534.4|0
1605641700000|2020-11-17 19:35:00|5539.6|5537.8|5541.9|5540.1|5542.9|5541.1|5539.3|5537.5|0
1605642000000|2020-11-17 19:40:00|5542|5540.2|5541.1|5539.3|5542|5540.2|5537.9|5536.1|0
1605642300000|2020-11-17 19:45:00|5541.2|5539.4|5536.1|5534.3|5541.4|5539.6|5535.5|5533.7|0
1605642600000|2020-11-17 19:50:00|5535.8|5534|5536|5534.2|5537.3|5535.5|5533.7|5531.9|0
1605642900000|2020-11-17 19:55:00|5535.9|5534.1|5532.9|5531.1|5537.2|5535.4|5532.1|5530.3|0
1605643200000|2020-11-17 20:00:00|5533|5531.2|5525.7|5523.9|5534.5|5532.7|5524.9|5523.1|0
1605643500000|2020-11-17 20:05:00|5525.9|5524.1|5520.4|5518.6|5529.4|5527.6|5519.3|5517.5|0
1605643800000|2020-11-17 20:10:00|5520.6|5518.8|5517.7|5515.9|5521.5|5519.7|5512.4|5510.6|0
1605644100000|2020-11-17 20:15:00|5518|5516.2|5517.5|5515.7|5522.2|5520.4|5516.9|5515.1|0
1605644400000|2020-11-17 20:20:00|5517.7|5515.9|5509.7|5507.9|5520.5|5518.7|5504.5|5502.7|0
1605644700000|2020-11-17 20:25:00|5509.6|5507.8|5517.2|5515.4|5518.4|5516.6|5508.6|5506.8|0
1605645000000|2020-11-17 20:30:00|5516.8|5515|5510.2|5508.4|5517.3|5515.5|5509.4|5507.6|0
1605645300000|2020-11-17 20:35:00|5510.1|5508.3|5519.5|5517.7|5519.5|5517.7|5509.6|5507.8|0
1605645600000|2020-11-17 20:40:00|5519.4|5517.6|5520.1|5518.3|5520.8|5519|5511.3|5509.5|0
1605645900000|2020-11-17 20:45:00|5519.7|5517.9|5518.8|5517|5521.5|5519.7|5517.3|5515.5|0
1605646200000|2020-11-17 20:50:00|5518.7|5516.9|5518.3|5516.5|5525.9|5524.1|5513.6|5511.8|0
1605646500000|2020-11-17 20:55:00|5518.5|5516.7|5517.4|5515.6|5523.1|5521.3|5516.4|5514.6|0
1605646800000|2020-11-17 21:00:00|5518|5515|5515.8|5512.8|5519.7|5516.7|5514.4|5511.4|0
1605647100000|2020-11-17 21:05:00|5515.7|5512.7|5515.6|5512.6|5517.1|5514.1|5513.3|5510.3|0
1605647400000|2020-11-17 21:10:00|5515.4|5512.4|5516|5513|5516|5513|5513.7|5510.7|0
1605647700000|2020-11-17 21:15:00|5516.1|5513.1|5515.3|5512.3|5519.3|5516.3|5515.3|5512.3|0
1605648000000|2020-11-17 21:20:00|5515.4|5512.4|5516.8|5513.8|5516.9|5513.9|5515.2|5512.2|0
1605648300000|2020-11-17 21:25:00|5516.7|5513.7|5515.5|5512.5|5517.8|5514.8|5515.4|5512.4|0
1605648600000|2020-11-17 21:30:00|5515.6|5512.6|5517.1|5514.1|5517.1|5514.1|5515.5|5512.5|0
1605648900000|2020-11-17 21:35:00|5517|5514|5516.4|5513.4|5517.3|5514.3|5516.4|5513.4|0
1605649200000|2020-11-17 21:40:00|5516.5|5513.5|5515.8|5512.8|5516.6|5513.6|5515.6|5512.6|0
1605649500000|2020-11-17 21:45:00|5515.7|5512.7|5514.1|5511.1|5516|5513|5513.8|5510.8|0
1605649800000|2020-11-17 21:50:00|5514|5511|5513.7|5510.7|5514.1|5511.1|5513.5|5510.5|0
1605650100000|2020-11-17 21:55:00|5513.8|5510.8|5513.2|5510.2|5513.8|5510.8|5513.2|5510.2|0
1605650400000|2020-11-17 22:00:00|5513.1|5510.1|5512.5|5509.5|5513.4|5510.4|5511.7|5508.7|0
1605650700000|2020-11-17 22:05:00|5512.6|5509.6|5513.2|5510.2|5513.3|5510.3|5512.4|5509.4|0
1605651000000|2020-11-17 22:10:00|5513.1|5510.1|5512.9|5509.9|5513.7|5510.7|5512.5|5509.5|0
1605651300000|2020-11-17 22:15:00|5512.7|5509.7|5512.4|5509.4|5513.1|5510.1|5511.9|5508.9|0
1605651600000|2020-11-17 22:20:00|5512.3|5509.3|5513.8|5510.8|5515.2|5512.2|5512.1|5509.1|0
1605651900000|2020-11-17 22:25:00|5514|5511|5514.3|5511.3|5514.4|5511.4|5513.8|5510.8|0
1605652200000|2020-11-17 22:30:00|5514.4|5511.4|5514.8|5511.8|5514.9|5511.9|5514|5511|0
1605652500000|2020-11-17 22:35:00|5514.7|5511.7|5513.7|5510.7|5514.8|5511.8|5513.1|5510.1|0
1605652800000|2020-11-17 22:40:00|5513.8|5510.8|5513.7|5510.7|5515.1|5512.1|5513.6|5510.6|0
1605653100000|2020-11-17 22:45:00|5513.6|5510.6|5514.2|5511.2|5514.2|5511.2|5513.6|5510.6|0
1605653400000|2020-11-17 22:50:00|5514.4|5511.4|5514.2|5511.2|5514.9|5511.9|5514.2|5511.2|0
1605653700000|2020-11-17 22:55:00|5514.3|5511.3|5516.6|5513.6|5516.6|5513.6|5513.6|5510.6|0
1605654000000|2020-11-17 23:00:00|5517.1|5514.1|5515.8|5512.8|5517.4|5514.4|5514.2|5511.2|0
1605654300000|2020-11-17 23:05:00|5515.9|5512.9|5515.1|5512.1|5516.2|5513.2|5514.1|5511.1|0
1605654600000|2020-11-17 23:10:00|5515.2|5512.2|5514.9|5511.9|5515.8|5512.8|5514.6|5511.6|0
1605654900000|2020-11-17 23:15:00|5515.1|5512.1|5514.3|5511.3|5515.1|5512.1|5514.2|5511.2|0
1605655200000|2020-11-17 23:20:00|5514.4|5511.4|5514|5511|5514.4|5511.4|5513.5|5510.5|0
1605655500000|2020-11-17 23:25:00|5513.9|5510.9|5514.2|5511.2|5515|5512|5513.6|5510.6|0
1605655800000|2020-11-17 23:30:00|5514.3|5511.3|5516.7|5513.7|5517.7|5514.7|5514.3|5511.3|0
1605656100000|2020-11-17 23:35:00|5516.8|5513.8|5516.2|5513.2|5517|5514|5515.9|5512.9|0
1605656400000|2020-11-17 23:40:00|5516.3|5513.3|5515.9|5512.9|5516.4|5513.4|5515.6|5512.6|0
1605656700000|2020-11-17 23:45:00|5516|5513|5516.4|5513.4|5517.1|5514.1|5516|5513|0
1605657000000|2020-11-17 23:50:00|5516.6|5513.6|5517.3|5514.3|5517.8|5514.8|5516.2|5513.2|0
1605657300000|2020-11-17 23:55:00|5517.4|5514.4|5515.6|5512.6|5517.4|5514.4|5515.6|5512.6|0
1605657600000|2020-11-18 00:00:00|5515.5|5512.5|5515.6|5512.6|5516|5513|5514.2|5511.2|0
1605657900000|2020-11-18 00:05:00|5515.5|5512.5|5512.9|5509.9|5516.2|5513.2|5512.9|5509.9|0
1605658200000|2020-11-18 00:10:00|5512.8|5509.8|5513|5510|5513.2|5510.2|5512.3|5509.3|0
1605658500000|2020-11-18 00:15:00|5512.9|5509.9|5513.2|5510.2|5513.4|5510.4|5512.7|5509.7|0
1605658800000|2020-11-18 00:20:00|5513.1|5510.1|5512.9|5509.9|5513.4|5510.4|5512.8|5509.8|0
1605659100000|2020-11-18 00:25:00|5512.8|5509.8|5511.9|5508.9|5512.9|5509.9|5511|5508|0
1605659400000|2020-11-18 00:30:00|5512|5509|5510.3|5507.3|5512.1|5509.1|5510.3|5507.3|0
1605659700000|2020-11-18 00:35:00|5510.4|5507.4|5511.3|5508.3|5511.3|5508.3|5510.1|5507.1|0
1605660000000|2020-11-18 00:40:00|5511.2|5508.2|5508.4|5505.4|5511.4|5508.4|5508.4|5505.4|0
1605660300000|2020-11-18 00:45:00|5508.6|5505.6|5508.4|5505.4|5508.6|5505.6|5507.5|5504.5|0
1605660600000|2020-11-18 00:50:00|5508.5|5505.5|5508|5505|5508.8|5505.8|5507.8|5504.8|0
1605660900000|2020-11-18 00:55:00|5508.2|5505.2|5508.7|5503.7|5509.2|5506.2|5507.3|5503.7|0
1605661200000|2020-11-18 01:00:00|5508.5|5503.5|5508.9|5503.9|5509.7|5504.7|5507.1|5502.1|0
1605661500000|2020-11-18 01:05:00|5509|5504|5509.6|5504.6|5511|5506|5508.4|5503.4|0
1605661800000|2020-11-18 01:10:00|5509.5|5504.5|5509.9|5504.9|5510.8|5505.8|5509.3|5504.3|0
1605662100000|2020-11-18 01:15:00|5510.1|5505.1|5511.3|5506.3|5511.4|5506.4|5509.3|5504.3|0
1605662400000|2020-11-18 01:20:00|5511.2|5506.2|5510.1|5505.1|5512.2|5507.2|5509.5|5504.5|0
1605662700000|2020-11-18 01:25:00|5510.4|5505.4|5507|5502|5510.4|5505.4|5505.3|5500.3|0
1605663000000|2020-11-18 01:30:00|5507.1|5502.1|5508.8|5503.8|5509.1|5504.1|5505.8|5500.8|0
1605663300000|2020-11-18 01:35:00|5508.9|5503.9|5511.2|5506.2|5512.1|5507.1|5508.3|5503.3|0
1605663600000|2020-11-18 01:40:00|5511|5506|5513.3|5508.3|5513.6|5508.6|5511|5506|0
1605663900000|2020-11-18 01:45:00|5513.2|5508.2|5513|5508|5513.8|5508.8|5511.7|5506.7|0
1605664200000|2020-11-18 01:50:00|5512.9|5507.9|5508.9|5503.9|5513.7|5508.7|5508.5|5503.5|0
1605664500000|2020-11-18 01:55:00|5508.8|5503.8|5506.2|5501.2|5510.4|5505.4|5506.2|5501.2|0
1605664800000|2020-11-18 02:00:00|5506|5501|5507.5|5502.5|5508|5503|5501.5|5496.5|0
1605665100000|2020-11-18 02:05:00|5507.6|5502.6|5508.3|5503.3|5508.8|5503.8|5505.6|5500.6|0
1605665400000|2020-11-18 02:10:00|5508.4|5503.4|5510.4|5505.4|5510.7|5505.7|5508.2|5503.2|0
1605665700000|2020-11-18 02:15:00|5510.5|5505.5|5511|5506|5511.3|5506.3|5509.5|5504.5|0
1605666000000|2020-11-18 02:20:00|5510.9|5505.9|5510.2|5505.2|5511.1|5506.1|5509.8|5504.8|0
1605666300000|2020-11-18 02:25:00|5510.3|5505.3|5507.2|5502.2|5510.5|5505.5|5506.8|5501.8|0
1605666600000|2020-11-18 02:30:00|5507.1|5502.1|5506.1|5501.1|5508.9|5503.9|5506|5501|0
1605666900000|2020-11-18 02:35:00|5506|5501|5508.3|5503.3|5508.5|5503.5|5504.6|5499.6|0
1605667200000|2020-11-18 02:40:00|5507.9|5502.9|5508.5|5503.5|5509.6|5504.6|5507.6|5502.6|0
1605667500000|2020-11-18 02:45:00|5508.6|5503.6|5512.1|5507.1|5512.2|5507.2|5508.2|5503.2|0
1605667800000|2020-11-18 02:50:00|5512|5507|5511.8|5506.8|5512.1|5507.1|5510.6|5505.6|0
1605668100000|2020-11-18 02:55:00|5511.9|5506.9|5511.2|5506.2|5512|5507|5510.3|5505.3|0
1605668400000|2020-11-18 03:00:00|5511.4|5506.4|5509.8|5504.8|5511.4|5506.4|5508.7|5503.7|0
1605668700000|2020-11-18 03:05:00|5510|5505|5509.5|5504.5|5510.3|5505.3|5508.7|5503.7|0
1605669000000|2020-11-18 03:10:00|5509.3|5504.3|5509.5|5504.5|5509.8|5504.8|5508.4|5503.4|0
1605669300000|2020-11-18 03:15:00|5509.6|5504.6|5511.1|5506.1|5511.5|5506.5|5509.2|5504.2|0
1605669600000|2020-11-18 03:20:00|5511.2|5506.2|5511.4|5506.4|5512|5507|5510.3|5505.3|0
1605669900000|2020-11-18 03:25:00|5511.3|5506.3|5508.9|5503.9|5511.3|5506.3|5508.8|5503.8|0
1605670200000|2020-11-18 03:30:00|5509|5504|5509|5504|5509.7|5504.7|5507.4|5502.4|0
1605670500000|2020-11-18 03:35:00|5508.9|5503.9|5511.8|5506.8|5512.2|5507.2|5508.8|5503.8|0
1605670800000|2020-11-18 03:40:00|5511.9|5506.9|5513|5508|5514.3|5509.3|5510|5505|0
1605671100000|2020-11-18 03:45:00|5513.2|5508.2|5511.9|5506.9|5513.6|5508.6|5511.4|5506.4|0
1605671400000|2020-11-18 03:50:00|5512|5507|5513.2|5508.2|5513.5|5508.5|5511.4|5506.4|0
1605671700000|2020-11-18 03:55:00|5513.3|5508.3|5513|5508|5513.5|5508.5|5511.9|5506.9|0
1605672000000|2020-11-18 04:00:00|5513.2|5508.2|5513.2|5508.2|5514.2|5509.2|5512.6|5507.6|0
1605672300000|2020-11-18 04:05:00|5513.3|5508.3|5513.6|5508.6|5513.6|5508.6|5512.2|5507.2|0
1605672600000|2020-11-18 04:10:00|5513.7|5508.7|5514.4|5509.4|5515.7|5510.7|5511.5|5506.5|0
1605672900000|2020-11-18 04:15:00|5514.3|5509.3|5514.4|5509.4|5515.3|5510.3|5513.5|5508.5|0
1605673200000|2020-11-18 04:20:00|5514.2|5509.2|5514.3|5509.3|5514.6|5509.6|5513.5|5508.5|0
1605673500000|2020-11-18 04:25:00|5514.6|5509.6|5515.5|5510.5|5516.6|5511.6|5514|5509|0
1605673800000|2020-11-18 04:30:00|5515.6|5510.6|5515.5|5510.5|5517.1|5512.1|5514.9|5509.9|0
1605674100000|2020-11-18 04:35:00|5515.4|5510.4|5513.9|5508.9|5515.4|5510.4|5513.5|5508.5|0
1605674400000|2020-11-18 04:40:00|5514|5509|5514.2|5509.2|5514.8|5509.8|5513.4|5508.4|0
1605674700000|2020-11-18 04:45:00|5513.9|5508.9|5515|5510|5515.2|5510.2|5513.5|5508.5|0
1605675000000|2020-11-18 04:50:00|5515.1|5510.1|5512.6|5507.6|5515.2|5510.2|5511.7|5506.7|0
1605675300000|2020-11-18 04:55:00|5512.5|5507.5|5514|5509|5514.3|5509.3|5511.9|5506.9|0
1605675600000|2020-11-18 05:00:00|5513.9|5508.9|5515.1|5510.1|5516.1|5511.1|5513|5508|0
1605675900000|2020-11-18 05:05:00|5515|5510|5515.6|5510.6|5515.9|5510.9|5514.7|5509.7|0
1605676200000|2020-11-18 05:10:00|5515.7|5510.7|5517.8|5512.8|5518.8|5513.8|5515.2|5510.2|0
1605676500000|2020-11-18 05:15:00|5517.9|5512.9|5513.9|5508.9|5518|5513|5513.9|5508.9|0
1605676800000|2020-11-18 05:20:00|5513.8|5508.8|5509.5|5504.5|5514.5|5509.5|5508.7|5503.7|0
1605677100000|2020-11-18 05:25:00|5509.4|5504.4|5502.3|5497.3|5509.6|5504.6|5500.9|5495.9|0
1605677400000|2020-11-18 05:30:00|5502|5497|5500.8|5495.8|5502.2|5497.2|5496.8|5491.8|0
1605677700000|2020-11-18 05:35:00|5500.6|5495.6|5501.9|5496.9|5503.1|5498.1|5500.5|5495.5|0
1605678000000|2020-11-18 05:40:00|5502|5497|5501.9|5496.9|5503|5498|5500.6|5495.6|0
1605678300000|2020-11-18 05:45:00|5502.1|5497.1|5502.1|5497.1|5503|5498|5501.3|5496.3|0
1605678600000|2020-11-18 05:50:00|5502|5497|5504.1|5499.1|5504.2|5499.2|5501.4|5496.4|0
1605678900000|2020-11-18 05:55:00|5504|5499|5503.2|5498.2|5505.5|5500.5|5501.1|5496.1|0
1605679200000|2020-11-18 06:00:00|5502.6|5497.6|5501.8|5496.8|5504|5499|5500.4|5495.4|0
1605679500000|2020-11-18 06:05:00|5501.9|5496.9|5504.3|5499.3|5504.3|5499.3|5500.1|5495.1|0
1605679800000|2020-11-18 06:10:00|5504.2|5499.2|5501.2|5496.2|5504.7|5499.7|5500.5|5495.5|0
1605680100000|2020-11-18 06:15:00|5501.4|5496.4|5503.4|5498.4|5503.4|5498.4|5500.9|5495.9|0
1605680400000|2020-11-18 06:20:00|5503.3|5498.3|5502.6|5497.6|5506.9|5501.9|5502.5|5497.5|0
1605680700000|2020-11-18 06:25:00|5502.7|5497.7|5494.4|5489.4|5502.7|5497.7|5491.6|5486.6|0
1605681000000|2020-11-18 06:30:00|5494.1|5489.1|5495.2|5490.2|5497.6|5492.6|5492|5487|0
1605681300000|2020-11-18 06:35:00|5495.1|5490.1|5496.2|5491.2|5497.4|5492.4|5494.8|5489.8|0
1605681600000|2020-11-18 06:40:00|5496.1|5491.1|5497.8|5492.8|5498.2|5493.2|5496.1|5491.1|0
1605681900000|2020-11-18 06:45:00|5497.7|5492.7|5497.6|5492.6|5499.8|5494.8|5497.3|5492.3|0
1605682200000|2020-11-18 06:50:00|5497.8|5492.8|5498.4|5493.4|5498.9|5493.9|5497.3|5492.3|0
1605682500000|2020-11-18 06:55:00|5498.3|5493.3|5497.6|5492.6|5499.9|5494.9|5496.9|5491.9|0
1605682800000|2020-11-18 07:00:00|5497.8|5492.8|5500.6|5495.6|5501.3|5496.3|5497.8|5492.8|0
1605683100000|2020-11-18 07:05:00|5500.7|5495.7|5500.3|5495.3|5500.9|5495.9|5499.2|5494.2|0
1605683400000|2020-11-18 07:10:00|5500.2|5495.2|5499.2|5494.2|5500.8|5495.8|5498.4|5493.4|0
1605683700000|2020-11-18 07:15:00|5499.1|5494.1|5500.1|5495.1|5501.4|5496.4|5498.9|5493.9|0
1605684000000|2020-11-18 07:20:00|5500|5495|5501.3|5496.3|5501.4|5496.4|5500|5495|0
1605684300000|2020-11-18 07:25:00|5501.5|5496.5|5501.4|5496.4|5501.6|5496.6|5499.4|5494.4|0
1605684600000|2020-11-18 07:30:00|5501.5|5496.5|5504.4|5499.4|5505.3|5500.3|5500.5|5495.5|0
1605684900000|2020-11-18 07:35:00|5504.6|5499.6|5512.7|5507.7|5517.6|5512.6|5503.8|5498.8|0
1605685200000|2020-11-18 07:40:00|5512.5|5507.5|5510.5|5505.5|5514.6|5509.6|5509.4|5504.4|0
1605685500000|2020-11-18 07:45:00|5510.6|5505.6|5512|5507|5512.7|5507.7|5509.3|5504.3|0
1605685800000|2020-11-18 07:50:00|5512.2|5507.2|5511|5506|5512.6|5507.6|5510.4|5505.4|0
1605686100000|2020-11-18 07:55:00|5511.1|5506.1|5508.2|5503.2|5511.3|5506.3|5508.2|5503.2|0
1605686400000|2020-11-18 08:00:00|5508.3|5503.3|5510.7|5505.7|5511.5|5506.5|5506.4|5501.4|0
1605686700000|2020-11-18 08:05:00|5510.8|5505.8|5510.8|5505.8|5512.7|5507.7|5508.7|5503.7|0
1605687000000|2020-11-18 08:10:00|5510.2|5505.2|5509.2|5504.2|5510.4|5505.4|5506.3|5501.3|0
1605687300000|2020-11-18 08:15:00|5509.1|5504.1|5512.3|5507.3|5514.2|5509.2|5508.9|5503.9|0
1605687600000|2020-11-18 08:20:00|5512.4|5507.4|5520.9|5515.9|5522.5|5517.5|5512|5507|0
1605687900000|2020-11-18 08:25:00|5521|5516|5523.8|5518.8|5530.8|5525.8|5520.5|5515.5|0
1605688200000|2020-11-18 08:30:00|5523.7|5518.7|5518.7|5513.7|5524.7|5519.7|5518.6|5513.6|0
1605688500000|2020-11-18 08:35:00|5518.6|5513.6|5518.1|5513.1|5519.9|5514.9|5518|5513|0
1605688800000|2020-11-18 08:40:00|5518.2|5513.2|5518.4|5513.4|5519.9|5514.9|5518|5513|0
1605689100000|2020-11-18 08:45:00|5518.3|5513.3|5518.3|5513.3|5519.1|5514.1|5517.3|5512.3|0
1605689400000|2020-11-18 08:50:00|5518.2|5513.2|5518.1|5513.1|5518.9|5513.9|5517.4|5512.4|0
1605689700000|2020-11-18 08:55:00|5517.9|5512.9|5515.9|5510.9|5519.7|5514.7|5515.6|5510.6|0
1605690000000|2020-11-18 09:00:00|5515.8|5510.8|5538|5535|5539.8|5536.8|5515.8|5510.8|0
1605690300000|2020-11-18 09:05:00|5538.2|5535.2|5538.4|5535.4|5541|5538|5534.7|5531.7|0
1605690600000|2020-11-18 09:10:00|5538.7|5535.7|5538.9|5535.9|5540.3|5537.3|5538.3|5535.3|0
1605690900000|2020-11-18 09:15:00|5538.7|5535.7|5540.3|5537.3|5542|5539|5537.2|5534.2|0
1605691200000|2020-11-18 09:20:00|5540.1|5537.1|5545.7|5542.7|5545.7|5542.7|5539.1|5536.1|0
1605691500000|2020-11-18 09:25:00|5545.3|5542.3|5543.7|5540.7|5546.7|5543.7|5542.1|5539.1|0
1605691800000|2020-11-18 09:30:00|5543.6|5540.6|5543.7|5540.7|5545.6|5542.6|5542.9|5539.9|0
1605692100000|2020-11-18 09:35:00|5543.6|5540.6|5545.1|5542.1|5545.7|5542.7|5542.6|5539.6|0
1605692400000|2020-11-18 09:40:00|5545.3|5542.3|5544.6|5541.6|5546.5|5543.5|5544.5|5541.5|0
1605692700000|2020-11-18 09:45:00|5543.1|5540.1|5545.9|5542.9|5546.8|5543.8|5543|5540|0
1605693000000|2020-11-18 09:50:00|5545.6|5542.6|5548.5|5545.5|5548.8|5545.8|5545.6|5542.6|0
1605693300000|2020-11-18 09:55:00|5548.8|5545.8|5548.8|5545.8|5550.1|5547.1|5548.2|5545.2|0
1605693600000|2020-11-18 10:00:00|5548.6|5545.6|5548.2|5545.2|5548.9|5545.9|5548|5545|0
1605693900000|2020-11-18 10:05:00|5548.3|5545.3|5552.4|5549.4|5552.6|5549.6|5547.8|5544.8|0
1605694200000|2020-11-18 10:10:00|5552.1|5549.1|5554.2|5551.2|5555.7|5552.7|5552.1|5549.1|0
1605694500000|2020-11-18 10:15:00|5554|5551|5551.1|5548.1|5554.4|5551.4|5550.4|5547.4|0
1605694800000|2020-11-18 10:20:00|5551.4|5548.4|5555|5552|5555.9|5552.9|5551.2|5548.2|0
1605695100000|2020-11-18 10:25:00|5555.2|5552.2|5553.9|5550.9|5555.7|5552.7|5552.9|5549.9|0
1605695400000|2020-11-18 10:30:00|5554|5551|5554.9|5551.9|5555.4|5552.4|5554|5551|0
1605695700000|2020-11-18 10:35:00|5554.8|5551.8|5554.5|5551.5|5555.7|5552.7|5554.2|5551.2|0
1605696000000|2020-11-18 10:40:00|5554.7|5551.7|5556.2|5553.2|5557.6|5554.6|5554.4|5551.4|0
1605696300000|2020-11-18 10:45:00|5556.7|5553.7|5557.3|5554.3|5557.8|5554.8|5556.2|5553.2|0
1605696600000|2020-11-18 10:50:00|5559.3|5556.3|5558.9|5555.9|5559.6|5556.6|5558.3|5555.3|0
1605696900000|2020-11-18 10:55:00|5559|5556|5559.4|5556.4|5560.5|5557.5|5558.9|5555.9|0
1605697200000|2020-11-18 11:00:00|5559.6|5556.6|5556.3|5553.3|5561.1|5558.1|5554.2|5551.2|0
1605697500000|2020-11-18 11:05:00|5556.2|5553.2|5555.2|5552.2|5557.2|5554.2|5554.8|5551.8|0
1605697800000|2020-11-18 11:10:00|5555.3|5552.3|5555.8|5552.8|5556.2|5553.2|5554.4|5551.4|0
1605698100000|2020-11-18 11:15:00|5555.7|5552.7|5556.2|5553.2|5556.5|5553.5|5554.6|5551.6|0
1605698400000|2020-11-18 11:20:00|5555.8|5552.8|5555.4|5552.4|5556|5553|5555.2|5552.2|0
1605698700000|2020-11-18 11:25:00|5555.1|5552.1|5554.8|5551.8|5555.6|5552.6|5553|5550|0
1605699000000|2020-11-18 11:30:00|5555|5552|5556.2|5553.2|5556.5|5553.5|5553.9|5550.9|0
1605699300000|2020-11-18 11:35:00|5556.4|5553.4|5553.1|5550.1|5556.5|5553.5|5553.1|5550.1|0
1605699600000|2020-11-18 11:40:00|5553.2|5550.2|5553.2|5550.2|5553.5|5550.5|5552.2|5549.2|0
1605699900000|2020-11-18 11:45:00|5553|5550|5543.5|5540.5|5554.4|5551.4|5543.5|5540.5|0
1605700200000|2020-11-18 11:50:00|5543.7|5540.7|5545.6|5542.6|5547.1|5544.1|5537.9|5534.9|0
1605700500000|2020-11-18 11:55:00|5545.9|5542.9|5548|5545|5548|5545|5544.2|5541.2|0
1605700800000|2020-11-18 12:00:00|5549.6|5546.6|5540.5|5537.5|5549.6|5546.6|5539.8|5536.8|0
1605701100000|2020-11-18 12:05:00|5540.2|5537.2|5542.1|5539.1|5542.5|5539.5|5539.8|5536.8|0
1605701400000|2020-11-18 12:10:00|5542.2|5539.2|5542|5539|5543|5540|5540.9|5537.9|0
1605701700000|2020-11-18 12:15:00|5541.9|5538.9|5541.3|5538.3|5542.1|5539.1|5540.1|5537.1|0
1605702000000|2020-11-18 12:20:00|5541.2|5538.2|5545|5542|5545.9|5542.9|5541.2|5538.2|0
1605702300000|2020-11-18 12:25:00|5545.1|5542.1|5545.1|5542.1|5546.6|5543.6|5544|5541|0
1605702600000|2020-11-18 12:30:00|5545|5542|5543.6|5540.6|5545.5|5542.5|5543.4|5540.4|0
1605702900000|2020-11-18 12:35:00|5543.8|5540.8|5543.4|5540.4|5544|5541|5542.5|5539.5|0
1605703200000|2020-11-18 12:40:00|5543.3|5540.3|5544.7|5541.7|5545.1|5542.1|5543.3|5540.3|0
1605703500000|2020-11-18 12:45:00|5544.8|5541.8|5542.7|5539.7|5544.8|5541.8|5542.3|5539.3|0
1605703800000|2020-11-18 12:50:00|5542.6|5539.6|5541.9|5538.9|5543.2|5540.2|5540.9|5537.9|0
1605704100000|2020-11-18 12:55:00|5541.8|5538.8|5542.5|5539.5|5543.1|5540.1|5541.7|5538.7|0
1605704400000|2020-11-18 13:00:00|5542.4|5539.4|5539.6|5536.6|5543.1|5540.1|5539.5|5536.5|0
1605704700000|2020-11-18 13:05:00|5539.4|5536.4|5542|5539|5542.4|5539.4|5539.3|5536.3|0
1605705000000|2020-11-18 13:10:00|5541.9|5538.9|5538.1|5535.1|5542.2|5539.2|5537.8|5534.8|0
1605705300000|2020-11-18 13:15:00|5538.2|5535.2|5538.8|5535.8|5538.9|5535.9|5537.1|5534.1|0
1605705600000|2020-11-18 13:20:00|5538.7|5535.7|5536.7|5533.7|5539.7|5536.7|5536.4|5533.4|0
1605705900000|2020-11-18 13:25:00|5536.6|5533.6|5536.7|5533.7|5537.1|5534.1|5536.2|5533.2|0
1605706200000|2020-11-18 13:30:00|5536.6|5533.6|5539|5536|5539.4|5536.4|5536.5|5533.5|0
1605706500000|2020-11-18 13:35:00|5539.3|5536.3|5537.8|5534.8|5539.9|5536.9|5537|5534|0
1605706800000|2020-11-18 13:40:00|5537.7|5534.7|5536.6|5533.6|5537.8|5534.8|5533.8|5530.8|0
1605707100000|2020-11-18 13:45:00|5536.7|5533.7|5538.1|5535.1|5538.8|5535.8|5536.3|5533.3|0
1605707400000|2020-11-18 13:50:00|5538.7|5535.7|5537.7|5534.7|5538.7|5535.7|5536.8|5533.8|0
1605707700000|2020-11-18 13:55:00|5537.8|5534.8|5536.6|5533.6|5538.1|5535.1|5536.1|5533.1|0
1605708000000|2020-11-18 14:00:00|5536.7|5533.7|5532.2|5529.2|5537.3|5534.3|5531.7|5528.7|0
1605708300000|2020-11-18 14:05:00|5532.4|5529.4|5527.5|5524.5|5534.3|5531.3|5527.5|5524.5|0
1605708600000|2020-11-18 14:10:00|5527.2|5524.2|5524.3|5521.3|5527.8|5524.8|5523.7|5520.7|0
1605708900000|2020-11-18 14:15:00|5523.5|5520.5|5521|5518|5525.6|5522.6|5518.8|5515.8|0
1605709200000|2020-11-18 14:20:00|5521.1|5518.1|5525|5522|5526.2|5523.2|5520.9|5517.9|0
1605709500000|2020-11-18 14:25:00|5525.1|5522.1|5522|5519|5526.6|5523.6|5522|5519|0
1605709800000|2020-11-18 14:30:00|5522.5|5519.5|5517|5515.2|5523.7|5521.7|5510.9|5509.1|0
1605710100000|2020-11-18 14:35:00|5517.1|5515.3|5533|5531.2|5537.1|5535.3|5516.8|5515|0
1605710400000|2020-11-18 14:40:00|5532.9|5531.1|5526.3|5524.5|5541.9|5540.1|5523.1|5521.3|0
1605710700000|2020-11-18 14:45:00|5524.9|5523.1|5514.4|5512.6|5530.5|5528.7|5514.4|5512.6|0
1605711000000|2020-11-18 14:50:00|5514.1|5512.3|5500.8|5499|5522.8|5521|5500.3|5498.5|0
1605711300000|2020-11-18 14:55:00|5500.3|5498.5|5500.8|5499|5501.8|5500|5490.5|5488.7|0
1605711600000|2020-11-18 15:00:00|5498.4|5496.6|5513.2|5511.4|5513.5|5511.7|5495.8|5494|0
1605711900000|2020-11-18 15:05:00|5513.3|5511.5|5513.5|5511.7|5518.2|5516.4|5511.5|5509.7|0
1605712200000|2020-11-18 15:10:00|5513.6|5511.8|5524.4|5522.6|5524.8|5523|5513.6|5511.8|0
1605712500000|2020-11-18 15:15:00|5524.3|5522.5|5519.9|5518.1|5525.2|5523.4|5516|5514.2|0
1605712800000|2020-11-18 15:20:00|5519.8|5518|5530.1|5528.3|5532.3|5530.5|5519.8|5518|0
1605713100000|2020-11-18 15:25:00|5529.8|5528|5528.3|5526.5|5530.3|5528.5|5524.3|5522.5|0
1605713400000|2020-11-18 15:30:00|5529.3|5527.5|5525.5|5523.7|5529.3|5527.5|5520.9|5519.1|0
1605713700000|2020-11-18 15:35:00|5525.6|5523.8|5526.8|5525|5528.1|5526.3|5521.9|5520.1|0
1605714000000|2020-11-18 15:40:00|5526.3|5524.5|5532.9|5531.1|5534.4|5532.6|5526.3|5524.5|0
1605714300000|2020-11-18 15:45:00|5532.8|5531|5541.9|5540.1|5542.2|5540.4|5532.8|5531|0
1605714600000|2020-11-18 15:50:00|5541.3|5539.5|5542.1|5540.3|5544.5|5542.7|5540.2|5538.4|0
1605714900000|2020-11-18 15:55:00|5542|5540.2|5543.1|5541.3|5545.1|5543.3|5539.8|5538|0
1605715200000|2020-11-18 16:00:00|5543.2|5541.4|5544.6|5542.8|5545|5543.2|5541|5539.2|0
1605715500000|2020-11-18 16:05:00|5544.5|5542.7|5542|5540.2|5546.2|5544.4|5541.9|5540.1|0
1605715800000|2020-11-18 16:10:00|5542.2|5540.4|5549.9|5548.1|5550.9|5549.1|5541.6|5539.8|0
1605716100000|2020-11-18 16:15:00|5549.8|5548|5540.6|5538.8|5550.8|5549|5537.8|5536|0
1605716400000|2020-11-18 16:20:00|5540.8|5539|5538.1|5536.3|5544.9|5543.1|5537.2|5535.4|0
1605716700000|2020-11-18 16:25:00|5537.7|5535.9|5539.5|5537.7|5539.9|5538.1|5536.7|5534.9|0
1605717000000|2020-11-18 16:30:00|5539.4|5537.6|5546.7|5544.9|5547.1|5545.3|5538.4|5536.6|0
1605717300000|2020-11-18 16:35:00|5547.1|5545.3|5543.8|5542|5548.5|5546.7|5541.7|5539.9|0
1605717600000|2020-11-18 16:40:00|5543.7|5541.9|5546|5544.2|5547.9|5546.1|5542.7|5540.9|0
1605717900000|2020-11-18 16:45:00|5546.9|5545.1|5556.1|5554.3|5556.1|5554.3|5546.4|5544.6|0
1605718200000|2020-11-18 16:50:00|5555.8|5554|5561|5559.2|5562.5|5560.7|5555.7|5553.9|0
1605718500000|2020-11-18 16:55:00|5561.5|5559.7|5568.2|5566.4|5568.3|5566.5|5560.9|5559.1|0
1605718800000|2020-11-18 17:00:00|5568.7|5566.9|5581.4|5579.6|5585.4|5583.6|5568.7|5566.9|0
1605719100000|2020-11-18 17:05:00|5581.8|5580|5580.5|5578.7|5589.6|5587.8|5579.3|5577.5|0
1605719400000|2020-11-18 17:10:00|5580.4|5578.6|5581.9|5580.1|5583.1|5581.3|5577.1|5575.3|0
1605719700000|2020-11-18 17:15:00|5582.1|5580.3|5580.9|5579.1|5585|5583.2|5579|5577.2|0
1605720000000|2020-11-18 17:20:00|5581.1|5579.3|5585.8|5584|5588|5586.2|5580.9|5579.1|0
1605720300000|2020-11-18 17:25:00|5585.9|5584.1|5584.8|5583|5586.7|5584.9|5580.2|5578.4|0
1605720600000|2020-11-18 17:30:00|5585|5583.2|5592.6|5590.8|5594.4|5592.6|5584.9|5583.1|0
1605720900000|2020-11-18 17:35:00|5592.8|5591|5600.2|5598.4|5600.2|5598.4|5592.2|5590.4|0
1605721200000|2020-11-18 17:40:00|5599.6|5597.8|5597.2|5595.4|5600|5598.2|5595.7|5593.9|0
1605721500000|2020-11-18 17:45:00|5596.9|5595.1|5599.3|5597.5|5600.3|5598.5|5596|5594.2|0
1605721800000|2020-11-18 17:50:00|5599.4|5597.6|5594.1|5592.3|5602|5600.2|5593.8|5592|0
1605722100000|2020-11-18 17:55:00|5594.3|5592.5|5594.1|5592.3|5596.3|5594.5|5590.6|5588.8|0
1605722400000|2020-11-18 18:00:00|5593.8|5592|5598.6|5596.8|5598.6|5596.8|5590.4|5588.6|0
1605722700000|2020-11-18 18:05:00|5598.7|5596.9|5601|5599.2|5602.4|5600.6|5594.7|5592.9|0
1605723000000|2020-11-18 18:10:00|5600.3|5598.5|5593.7|5591.9|5600.3|5598.5|5592.6|5590.8|0
1605723300000|2020-11-18 18:15:00|5593.3|5591.5|5597.3|5595.5|5597.3|5595.5|5591.5|5589.7|0
1605723600000|2020-11-18 18:20:00|5597.1|5595.3|5596.9|5595.1|5600.6|5598.8|5595.2|5593.4|0
1605723900000|2020-11-18 18:25:00|5597|5595.2|5582.1|5580.3|5597.3|5595.5|5582.1|5580.3|0
1605724200000|2020-11-18 18:30:00|5582.5|5580.7|5585.4|5583.6|5585.8|5584|5578.1|5576.3|0
1605724500000|2020-11-18 18:35:00|5585.6|5583.8|5592|5590.2|5593.3|5591.5|5584.7|5582.9|0
1605724800000|2020-11-18 18:40:00|5591.9|5590.1|5582.6|5580.8|5591.9|5590.1|5581.7|5579.9|0
1605725100000|2020-11-18 18:45:00|5582.1|5580.3|5572.6|5570.8|5582.8|5581|5569.4|5567.6|0
1605725400000|2020-11-18 18:50:00|5572.7|5570.9|5573.1|5571.3|5573.7|5571.9|5567.3|5565.5|0
1605725700000|2020-11-18 18:55:00|5573|5571.2|5571.5|5569.7|5574.3|5572.5|5566.1|5564.3|0
1605726000000|2020-11-18 19:00:00|5571.1|5569.3|5573.2|5571.4|5574.8|5573|5567.2|5565.4|0
1605726300000|2020-11-18 19:05:00|5573.3|5571.5|5575.7|5573.9|5578.2|5576.4|5572.8|5571|0
1605726600000|2020-11-18 19:10:00|5575.9|5574.1|5565.4|5563.6|5576.2|5574.4|5565.4|5563.6|0
1605726900000|2020-11-18 19:15:00|5566.3|5564.5|5559.7|5557.9|5568.5|5566.7|5559.7|5557.9|0
1605727200000|2020-11-18 19:20:00|5559.8|5558|5562.1|5560.3|5568.4|5566.6|5559.5|5557.7|0
1605727500000|2020-11-18 19:25:00|5562.3|5560.5|5566.5|5564.7|5566.6|5564.8|5556.5|5554.7|0
1605727800000|2020-11-18 19:30:00|5566.3|5564.5|5569.5|5567.7|5570|5568.2|5564.3|5562.5|0
1605728100000|2020-11-18 19:35:00|5569.7|5567.9|5571.2|5569.4|5571.8|5570|5566.3|5564.5|0
1605728400000|2020-11-18 19:40:00|5570.8|5569|5575.4|5573.6|5575.5|5573.7|5568.7|5566.9|0
1605728700000|2020-11-18 19:45:00|5575.7|5573.9|5576.3|5574.5|5579.7|5577.9|5575|5573.2|0
1605729000000|2020-11-18 19:50:00|5576.2|5574.4|5586.5|5584.7|5587.1|5585.3|5576.2|5574.4|0
1605729300000|2020-11-18 19:55:00|5586.2|5584.4|5581.3|5579.5|5586.5|5584.7|5580.4|5578.6|0
1605729600000|2020-11-18 20:00:00|5581.1|5579.3|5579.2|5577.4|5582.7|5580.9|5577.6|5575.8|0
1605729900000|2020-11-18 20:05:00|5578.7|5576.9|5593.3|5591.5|5593.5|5591.7|5576.9|5575.1|0
1605730200000|2020-11-18 20:10:00|5593.5|5591.7|5592.4|5590.6|5596.2|5594.4|5590.4|5588.6|0
1605730500000|2020-11-18 20:15:00|5592.3|5590.5|5592.1|5590.3|5596.7|5594.9|5591.7|5589.9|0
1605730800000|2020-11-18 20:20:00|5591.9|5590.1|5603|5601.2|5603.2|5601.4|5589.4|5587.6|0
1605731100000|2020-11-18 20:25:00|5602.9|5601.1|5594.4|5592.6|5602.9|5601.1|5593.1|5591.3|0
1605731400000|2020-11-18 20:30:00|5594.8|5593|5588.8|5587|5597.8|5596|5586.3|5584.5|0
1605731700000|2020-11-18 20:35:00|5588.3|5586.5|5571.8|5570|5589.7|5587.9|5570.7|5568.9|0
1605732000000|2020-11-18 20:40:00|5572.2|5570.4|5559.8|5558|5572.2|5570.4|5554.3|5552.5|0
1605732300000|2020-11-18 20:45:00|5559.3|5557.5|5555.3|5553.5|5561.7|5559.9|5553.1|5551.3|0
1605732600000|2020-11-18 20:50:00|5555.9|5554.1|5543.4|5541.6|5558.6|5556.8|5542.9|5541.1|0
1605732900000|2020-11-18 20:55:00|5543.5|5541.7|5540.7|5538.9|5551.8|5550|5540.1|5538.3|0
1605733200000|2020-11-18 21:00:00|5541.3|5538.3|5546.3|5543.3|5549.5|5546.5|5538.7|5535.7|0
1605733500000|2020-11-18 21:05:00|5546.4|5543.4|5541.2|5538.2|5547.1|5544.1|5540.9|5537.9|0
1605733800000|2020-11-18 21:10:00|5541.3|5538.3|5544.6|5541.6|5544.9|5541.9|5541.3|5538.3|0
1605734100000|2020-11-18 21:15:00|5544.8|5541.8|5545.4|5542.4|5545.8|5542.8|5543.3|5540.3|0
1605734400000|2020-11-18 21:20:00|5550.5|5547.5|5542.3|5539.3|5556.7|5553.7|5539.2|5536.2|0
1605734700000|2020-11-18 21:25:00|5542.4|5539.4|5535.1|5532.1|5542.6|5539.6|5533.5|5530.5|0
1605735000000|2020-11-18 21:30:00|5535.8|5532.8|5533.8|5530.8|5538.1|5535.1|5530.5|5527.5|0
1605735300000|2020-11-18 21:35:00|5534|5531|5536.3|5533.3|5536.8|5533.8|5532.8|5529.8|0
1605735600000|2020-11-18 21:40:00|5536.8|5533.8|5537|5534|5539.2|5536.2|5535.1|5532.1|0
1605735900000|2020-11-18 21:45:00|5536.8|5533.8|5534.2|5531.2|5537.4|5534.4|5533.8|5530.8|0
1605736200000|2020-11-18 21:50:00|5534.3|5531.3|5536.2|5533.2|5536.3|5533.3|5533.5|5530.5|0
1605736500000|2020-11-18 21:55:00|5536.3|5533.3|5539.2|5536.2|5539.2|5536.2|5536.1|5533.1|0
1605736800000|2020-11-18 22:00:00|5539.3|5536.3|5537.5|5534.5|5539.9|5536.9|5535.9|5532.9|0
1605737100000|2020-11-18 22:05:00|5537.4|5534.4|5537.3|5534.3|5538.2|5535.2|5536.9|5533.9|0
1605737400000|2020-11-18 22:10:00|5537.2|5534.2|5534.9|5531.9|5537.6|5534.6|5534.6|5531.6|0
1605737700000|2020-11-18 22:15:00|5534.8|5531.8|5533.8|5530.8|5535|5532|5532|5529|0
1605738000000|2020-11-18 22:20:00|5533.9|5530.9|5528.1|5525.1|5534.2|5531.2|5528.1|5525.1|0
1605738300000|2020-11-18 22:25:00|5528|5525|5521.7|5518.7|5528|5525|5520.8|5517.8|0
1605738600000|2020-11-18 22:30:00|5521.4|5518.4|5522.6|5519.6|5525|5522|5519.1|5516.1|0
1605738900000|2020-11-18 22:35:00|5522.5|5519.5|5517.7|5514.7|5523.5|5520.5|5517.2|5514.2|0
1605739200000|2020-11-18 22:40:00|5519.2|5516.2|5519.3|5516.3|5519.6|5516.6|5517.7|5514.7|0
1605739500000|2020-11-18 22:45:00|5518.9|5515.9|5520.7|5517.7|5521|5518|5518.7|5515.7|0
1605739800000|2020-11-18 22:50:00|5520.8|5517.8|5518.9|5515.9|5521.1|5518.1|5518.6|5515.6|0
1605740100000|2020-11-18 22:55:00|5519|5516|5520.8|5517.8|5521.4|5518.4|5519|5516|0
1605740400000|2020-11-18 23:00:00|5520.7|5517.7|5526.5|5523.5|5527.7|5524.7|5520.6|5517.6|0
1605740700000|2020-11-18 23:05:00|5526.8|5523.8|5527.4|5524.4|5527.8|5524.8|5525.6|5522.6|0
1605741000000|2020-11-18 23:10:00|5527.5|5524.5|5527.3|5524.3|5529.5|5526.5|5526.2|5523.2|0
1605741300000|2020-11-18 23:15:00|5527.5|5524.5|5526.4|5523.4|5527.7|5524.7|5526|5523|0
1605741600000|2020-11-18 23:20:00|5526.5|5523.5|5526.3|5523.3|5527.9|5524.9|5526|5523|0
1605741900000|2020-11-18 23:25:00|5526.2|5523.2|5527.1|5524.1|5527.7|5524.7|5525|5522|0
1605742200000|2020-11-18 23:30:00|5527.2|5524.2|5528.3|5525.3|5528.6|5525.6|5526.8|5523.8|0
1605742500000|2020-11-18 23:35:00|5528.4|5525.4|5529.3|5526.3|5530.1|5527.1|5528.4|5525.4|0
1605742800000|2020-11-18 23:40:00|5529.2|5526.2|5529|5526|5529.6|5526.6|5527.2|5524.2|0
1605743100000|2020-11-18 23:45:00|5528.2|5525.2|5527.5|5524.5|5528.6|5525.6|5526.2|5523.2|0
1605743400000|2020-11-18 23:50:00|5527.6|5524.6|5528.3|5525.3|5529.5|5526.5|5526.9|5523.9|0
1605743700000|2020-11-18 23:55:00|5528.4|5525.4|5529.5|5526.5|5530.4|5527.4|5528.4|5525.4|0
1605744000000|2020-11-19 00:00:00|5529.4|5526.4|5528.5|5525.5|5529.4|5526.4|5527.5|5524.5|0
1605744300000|2020-11-19 00:05:00|5528.6|5525.6|5527.9|5524.9|5528.8|5525.8|5527.8|5524.8|0
1605744600000|2020-11-19 00:10:00|5528|5525|5527.1|5524.1|5528.1|5525.1|5527|5524|0
1605744900000|2020-11-19 00:15:00|5527|5524|5528.9|5525.9|5529|5526|5526.9|5523.9|0
1605745200000|2020-11-19 00:20:00|5528.8|5525.8|5529.1|5526.1|5529.1|5526.1|5528.2|5525.2|0
1605745500000|2020-11-19 00:25:00|5529.2|5526.2|5523.9|5520.9|5529.2|5526.2|5523.6|5520.6|0
1605745800000|2020-11-19 00:30:00|5523.8|5520.8|5522.9|5519.9|5524.6|5521.6|5522.9|5519.9|0
1605746100000|2020-11-19 00:35:00|5523|5520|5525.5|5522.5|5525.7|5522.7|5522.8|5519.8|0
1605746400000|2020-11-19 00:40:00|5525.3|5522.3|5524.3|5521.3|5525.6|5522.6|5524.1|5521.1|0
1605746700000|2020-11-19 00:45:00|5524.4|5521.4|5525.7|5522.7|5527.4|5524.4|5524.2|5521.2|0
1605747000000|2020-11-19 00:50:00|5525.6|5522.6|5523.4|5520.4|5525.6|5522.6|5521.6|5518.6|0
1605747300000|2020-11-19 00:55:00|5523.5|5520.5|5521.5|5516.5|5524|5521|5520.2|5516.5|0
1605747600000|2020-11-19 01:00:00|5521.4|5516.4|5523.8|5518.8|5525.3|5520.3|5520.9|5515.9|0
1605747900000|2020-11-19 01:05:00|5524|5519|5523.9|5518.9|5525.6|5520.6|5523|5518|0
1605748200000|2020-11-19 01:10:00|5524|5519|5523.9|5518.9|5524.9|5519.9|5523.5|5518.5|0
1605748500000|2020-11-19 01:15:00|5523.8|5518.8|5529.6|5524.6|5530.7|5525.7|5523.4|5518.4|0
1605748800000|2020-11-19 01:20:00|5529.7|5524.7|5529|5524|5529.9|5524.9|5527.4|5522.4|0
1605749100000|2020-11-19 01:25:00|5529.2|5524.2|5528.1|5523.1|5529.3|5524.3|5527|5522|0
1605749400000|2020-11-19 01:30:00|5528.5|5523.5|5526.4|5521.4|5530.4|5525.4|5524.5|5519.5|0
1605749700000|2020-11-19 01:35:00|5526.3|5521.3|5525.3|5520.3|5526.5|5521.5|5523.8|5518.8|0
1605750000000|2020-11-19 01:40:00|5525.1|5520.1|5521.1|5516.1|5526|5521|5520.1|5515.1|0
1605750300000|2020-11-19 01:45:00|5521.3|5516.3|5523.2|5518.2|5523.9|5518.9|5521.1|5516.1|0
1605750600000|2020-11-19 01:50:00|5523.3|5518.3|5526.6|5521.6|5528.7|5523.7|5522.7|5517.7|0
1605750900000|2020-11-19 01:55:00|5526.5|5521.5|5525.7|5520.7|5527.2|5522.2|5525|5520|0
1605751200000|2020-11-19 02:00:00|5525.5|5520.5|5524.9|5519.9|5526.8|5521.8|5524.1|5519.1|0
1605751500000|2020-11-19 02:05:00|5525|5520|5523.7|5518.7|5525.4|5520.4|5523.5|5518.5|0
1605751800000|2020-11-19 02:10:00|5523.6|5518.6|5522|5517|5525.2|5520.2|5520.7|5515.7|0
1605752100000|2020-11-19 02:15:00|5522.2|5517.2|5522.4|5517.4|5522.9|5517.9|5521.3|5516.3|0
1605752400000|2020-11-19 02:20:00|5522.3|5517.3|5521.1|5516.1|5523.4|5518.4|5520.2|5515.2|0
1605752700000|2020-11-19 02:25:00|5521.3|5516.3|5522|5517|5523.3|5518.3|5520.8|5515.8|0
1605753000000|2020-11-19 02:30:00|5521.9|5516.9|5522.2|5517.2|5522.7|5517.7|5518.9|5513.9|0
1605753300000|2020-11-19 02:35:00|5522.1|5517.1|5522.2|5517.2|5523|5518|5520.8|5515.8|0
1605753600000|2020-11-19 02:40:00|5522.3|5517.3|5525.2|5520.2|5525.5|5520.5|5522.2|5517.2|0
1605753900000|2020-11-19 02:45:00|5525.3|5520.3|5525.5|5520.5|5526.7|5521.7|5524.5|5519.5|0
1605754200000|2020-11-19 02:50:00|5525.6|5520.6|5525.4|5520.4|5526|5521|5524.8|5519.8|0
1605754500000|2020-11-19 02:55:00|5525.5|5520.5|5522.7|5517.7|5526|5521|5522|5517|0
1605754800000|2020-11-19 03:00:00|5522.6|5517.6|5523.6|5518.6|5523.8|5518.8|5522.2|5517.2|0
1605755100000|2020-11-19 03:05:00|5523.5|5518.5|5520.7|5515.7|5523.6|5518.6|5520.5|5515.5|0
1605755400000|2020-11-19 03:10:00|5520.6|5515.6|5506.5|5501.5|5521.3|5516.3|5505.5|5500.5|0
1605755700000|2020-11-19 03:15:00|5506.3|5501.3|5511.7|5506.7|5513.2|5508.2|5506.1|5501.1|0
1605756000000|2020-11-19 03:20:00|5511.8|5506.8|5512|5507|5513.4|5508.4|5511.1|5506.1|0
1605756300000|2020-11-19 03:25:00|5511.9|5506.9|5512.2|5507.2|5512.9|5507.9|5511.9|5506.9|0
1605756600000|2020-11-19 03:30:00|5512.4|5507.4|5512.4|5507.4|5513.7|5508.7|5511.5|5506.5|0
1605756900000|2020-11-19 03:35:00|5512.6|5507.6|5514.1|5509.1|5514.8|5509.8|5512.6|5507.6|0
1605757200000|2020-11-19 03:40:00|5514.3|5509.3|5517|5512|5517|5512|5512.7|5507.7|0
1605757500000|2020-11-19 03:45:00|5516.8|5511.8|5517.2|5512.2|5519.5|5514.5|5516.3|5511.3|0
1605757800000|2020-11-19 03:50:00|5517.3|5512.3|5520|5515|5520.7|5515.7|5517.2|5512.2|0
1605758100000|2020-11-19 03:55:00|5519.8|5514.8|5520.2|5515.2|5520.6|5515.6|5518.1|5513.1|0
1605758400000|2020-11-19 04:00:00|5520.3|5515.3|5518.7|5513.7|5521.6|5516.6|5517.8|5512.8|0
1605758700000|2020-11-19 04:05:00|5518.8|5513.8|5520.4|5515.4|5521.4|5516.4|5518.8|5513.8|0
1605759000000|2020-11-19 04:10:00|5520.2|5515.2|5520.4|5515.4|5520.9|5515.9|5519.9|5514.9|0
1605759300000|2020-11-19 04:15:00|5520.6|5515.6|5521.1|5516.1|5522.1|5517.1|5520.4|5515.4|0
1605759600000|2020-11-19 04:20:00|5521|5516|5520.3|5515.3|5521|5516|5519.7|5514.7|0
1605759900000|2020-11-19 04:25:00|5520.5|5515.5|5520.1|5515.1|5520.8|5515.8|5519.2|5514.2|0
1605760200000|2020-11-19 04:30:00|5520|5515|5519.3|5514.3|5520.7|5515.7|5518.6|5513.6|0
1605760500000|2020-11-19 04:35:00|5519.2|5514.2|5519|5514|5519.8|5514.8|5518.4|5513.4|0
1605760800000|2020-11-19 04:40:00|5519.1|5514.1|5519.3|5514.3|5522|5517|5519.1|5514.1|0
1605761100000|2020-11-19 04:45:00|5519.2|5514.2|5519|5514|5520|5515|5518.2|5513.2|0
1605761400000|2020-11-19 04:50:00|5518.8|5513.8|5518.2|5513.2|5519.3|5514.3|5517.6|5512.6|0
1605761700000|2020-11-19 04:55:00|5518.3|5513.3|5518|5513|5518.7|5513.7|5517|5512|0
1605762000000|2020-11-19 05:00:00|5517.9|5512.9|5520|5515|5520.5|5515.5|5516|5511|0
1605762300000|2020-11-19 05:05:00|5520.1|5515.1|5518.4|5513.4|5520.1|5515.1|5517|5512|0
1605762600000|2020-11-19 05:10:00|5518.3|5513.3|5516.3|5511.3|5519|5514|5515.7|5510.7|0
1605762900000|2020-11-19 05:15:00|5516.6|5511.6|5517.3|5512.3|5518.2|5513.2|5516.6|5511.6|0
1605763200000|2020-11-19 05:20:00|5517.4|5512.4|5515|5510|5517.4|5512.4|5513.4|5508.4|0
1605763500000|2020-11-19 05:25:00|5515.1|5510.1|5513.5|5508.5|5515.1|5510.1|5512.2|5507.2|0
1605763800000|2020-11-19 05:30:00|5513.6|5508.6|5517.2|5512.2|5517.3|5512.3|5512.7|5507.7|0
1605764100000|2020-11-19 05:35:00|5517.1|5512.1|5527.4|5522.4|5528.9|5523.9|5517|5512|0
1605764400000|2020-11-19 05:40:00|5527.3|5522.3|5527.2|5522.2|5528.3|5523.3|5526|5521|0
1605764700000|2020-11-19 05:45:00|5527.5|5522.5|5527.1|5522.1|5529|5524|5526.2|5521.2|0
1605765000000|2020-11-19 05:50:00|5526.9|5521.9|5528.3|5523.3|5529.9|5524.9|5526.7|5521.7|0
1605765300000|2020-11-19 05:55:00|5528.2|5523.2|5526.9|5521.9|5528.2|5523.2|5526.7|5521.7|0
1605765600000|2020-11-19 06:00:00|5527|5522|5526.7|5521.7|5528.2|5523.2|5526.2|5521.2|0
1605765900000|2020-11-19 06:05:00|5526.6|5521.6|5526.9|5521.9|5528.5|5523.5|5526.4|5521.4|0
1605766200000|2020-11-19 06:10:00|5526.6|5521.6|5527.1|5522.1|5527.6|5522.6|5525.1|5520.1|0
1605766500000|2020-11-19 06:15:00|5526.4|5521.4|5527.2|5522.2|5527.7|5522.7|5525.4|5520.4|0
1605766800000|2020-11-19 06:20:00|5527.1|5522.1|5526.1|5521.1|5528|5523|5525.6|5520.6|0
1605767100000|2020-11-19 06:25:00|5526.3|5521.3|5528|5523|5529.1|5524.1|5526|5521|0
1605767400000|2020-11-19 06:30:00|5528.1|5523.1|5530.6|5525.6|5530.7|5525.7|5526.6|5521.6|0
1605767700000|2020-11-19 06:35:00|5530.5|5525.5|5530.7|5525.7|5530.8|5525.8|5529.1|5524.1|0
1605768000000|2020-11-19 06:40:00|5530.8|5525.8|5530.6|5525.6|5532.8|5527.8|5530.3|5525.3|0
1605768300000|2020-11-19 06:45:00|5530.5|5525.5|5530.4|5525.4|5530.9|5525.9|5529.8|5524.8|0
1605768600000|2020-11-19 06:50:00|5530.5|5525.5|5532.1|5527.1|5533.8|5528.8|5529.9|5524.9|0
1605768900000|2020-11-19 06:55:00|5532.4|5527.4|5533.3|5528.3|5535.6|5530.6|5531.9|5526.9|0
1605769200000|2020-11-19 07:00:00|5533.2|5528.2|5531.8|5526.8|5533.9|5528.9|5530|5525|0
1605769500000|2020-11-19 07:05:00|5531.7|5526.7|5531.5|5526.5|5532.8|5527.8|5530.8|5525.8|0
1605769800000|2020-11-19 07:10:00|5531.4|5526.4|5531.7|5526.7|5531.7|5526.7|5527.1|5522.1|0
1605770100000|2020-11-19 07:15:00|5531.8|5526.8|5537.4|5532.4|5538.7|5533.7|5531.8|5526.8|0
1605770400000|2020-11-19 07:20:00|5537.5|5532.5|5534.2|5529.2|5537.8|5532.8|5534|5529|0
1605770700000|2020-11-19 07:25:00|5534.4|5529.4|5532.3|5527.3|5534.4|5529.4|5531.7|5526.7|0
1605771000000|2020-11-19 07:30:00|5532.4|5527.4|5533.4|5528.4|5533.7|5528.7|5530|5525|0
1605771300000|2020-11-19 07:35:00|5533.3|5528.3|5531.1|5526.1|5534.1|5529.1|5529.3|5524.3|0
1605771600000|2020-11-19 07:40:00|5530.4|5525.4|5533.4|5528.4|5533.6|5528.6|5530.4|5525.4|0
1605771900000|2020-11-19 07:45:00|5533.5|5528.5|5531|5526|5533.8|5528.8|5529.5|5524.5|0
1605772200000|2020-11-19 07:50:00|5530.9|5525.9|5530.9|5525.9|5532.1|5527.1|5529.2|5524.2|0
1605772500000|2020-11-19 07:55:00|5530.7|5525.7|5528.6|5523.6|5532|5527|5528.6|5523.6|0
1605772800000|2020-11-19 08:00:00|5529.1|5524.1|5532.4|5527.4|5534.9|5529.9|5526.3|5521.3|0
1605773100000|2020-11-19 08:05:00|5532.8|5527.8|5526.8|5521.8|5533.4|5528.4|5525.8|5520.8|0
1605773400000|2020-11-19 08:10:00|5527|5522|5526.6|5521.6|5530.1|5525.1|5525.4|5520.4|0
1605773700000|2020-11-19 08:15:00|5526.7|5521.7|5525.3|5520.3|5526.7|5521.7|5523.1|5518.1|0
1605774000000|2020-11-19 08:20:00|5525.2|5520.2|5528.7|5523.7|5529.2|5524.2|5524.7|5519.7|0
1605774300000|2020-11-19 08:25:00|5528.9|5523.9|5532.1|5527.1|5532.7|5527.7|5528.6|5523.6|0
1605774600000|2020-11-19 08:30:00|5532|5527|5533.5|5528.5|5533.8|5528.8|5530.3|5525.3|0
1605774900000|2020-11-19 08:35:00|5533.8|5528.8|5532.6|5527.6|5534.5|5529.5|5531.7|5526.7|0
1605775200000|2020-11-19 08:40:00|5533|5528|5527|5522|5533.7|5528.7|5526.6|5521.6|0
1605775500000|2020-11-19 08:45:00|5527.1|5522.1|5508.4|5503.4|5527.1|5522.1|5506.6|5501.6|0
1605775800000|2020-11-19 08:50:00|5508.3|5503.3|5506.4|5501.4|5510.7|5505.7|5502.8|5497.8|0
1605776100000|2020-11-19 08:55:00|5506.7|5501.7|5503.5|5498.5|5511.5|5506.5|5503.5|5498.5|0
1605776400000|2020-11-19 09:00:00|5503.7|5498.7|5487.5|5484.5|5505.3|5500.3|5487.5|5484.5|0
1605776700000|2020-11-19 09:05:00|5487.2|5484.2|5498.3|5495.3|5500.4|5497.4|5483.8|5480.8|0
1605777000000|2020-11-19 09:10:00|5498.5|5495.5|5503.5|5500.5|5507.7|5504.7|5496.8|5493.8|0
1605777300000|2020-11-19 09:15:00|5503.3|5500.3|5500|5497|5504.5|5501.5|5496.7|5493.7|0
1605777600000|2020-11-19 09:20:00|5499.8|5496.8|5498.5|5495.5|5503.3|5500.3|5494.7|5491.7|0
1605777900000|2020-11-19 09:25:00|5498.4|5495.4|5500.9|5497.9|5504.2|5501.2|5497.5|5494.5|0
1605778200000|2020-11-19 09:30:00|5501|5498|5501.7|5498.7|5502.9|5499.9|5500.9|5497.9|0
1605778500000|2020-11-19 09:35:00|5501.8|5498.8|5500.6|5497.6|5502.3|5499.3|5498.7|5495.7|0
1605778800000|2020-11-19 09:40:00|5500.9|5497.9|5499.9|5496.9|5501.1|5498.1|5499.7|5496.7|0
1605779100000|2020-11-19 09:45:00|5500|5497|5500.3|5497.3|5500.4|5497.4|5499.7|5496.7|0
1605779400000|2020-11-19 09:50:00|5500.4|5497.4|5503|5500|5503.8|5500.8|5500.2|5497.2|0
1605779700000|2020-11-19 09:55:00|5502.4|5499.4|5502.1|5499.1|5502.7|5499.7|5500.9|5497.9|0
1605780000000|2020-11-19 10:00:00|5502|5499|5502.1|5499.1|5502.5|5499.5|5500.5|5497.5|0
1605780300000|2020-11-19 10:05:00|5502.3|5499.3|5500.3|5497.3|5502.4|5499.4|5498.6|5495.6|0
1605780600000|2020-11-19 10:10:00|5500.2|5497.2|5497|5494|5500.5|5497.5|5496.9|5493.9|0
1605780900000|2020-11-19 10:15:00|5497.1|5494.1|5495.5|5492.5|5498.1|5495.1|5494.5|5491.5|0
1605781200000|2020-11-19 10:20:00|5495.7|5492.7|5495.4|5492.4|5496.7|5493.7|5494.6|5491.6|0
1605781500000|2020-11-19 10:25:00|5495.3|5492.3|5496.3|5493.3|5497.4|5494.4|5495.2|5492.2|0
1605781800000|2020-11-19 10:30:00|5496.2|5493.2|5497.4|5494.4|5497.4|5494.4|5495.6|5492.6|0
1605782100000|2020-11-19 10:35:00|5497.5|5494.5|5498|5495|5498.1|5495.1|5496.5|5493.5|0
1605782400000|2020-11-19 10:40:00|5497.7|5494.7|5498.1|5495.1|5499.5|5496.5|5497.5|5494.5|0
1605782700000|2020-11-19 10:45:00|5498.5|5495.5|5501.1|5498.1|5501.7|5498.7|5498.3|5495.3|0
1605783000000|2020-11-19 10:50:00|5500.8|5497.8|5501.3|5498.3|5502.7|5499.7|5500.5|5497.5|0
1605783300000|2020-11-19 10:55:00|5500.8|5497.8|5502|5499|5502.2|5499.2|5500.5|5497.5|0
1605783600000|2020-11-19 11:00:00|5501.9|5498.9|5504.1|5501.1|5504.1|5501.1|5501.6|5498.6|0
1605783900000|2020-11-19 11:05:00|5503.7|5500.7|5503.5|5500.5|5504.6|5501.6|5502.8|5499.8|0
1605784200000|2020-11-19 11:10:00|5503|5500|5501.8|5498.8|5503.6|5500.6|5501.8|5498.8|0
1605784500000|2020-11-19 11:15:00|5501.9|5498.9|5502.2|5499.2|5502.3|5499.3|5500.7|5497.7|0
1605784800000|2020-11-19 11:20:00|5502.3|5499.3|5501.5|5498.5|5502.3|5499.3|5501.1|5498.1|0
1605785100000|2020-11-19 11:25:00|5501.8|5498.8|5501.3|5498.3|5502.1|5499.1|5500.9|5497.9|0
1605785400000|2020-11-19 11:30:00|5501|5498|5502.8|5499.8|5503.6|5500.6|5500.9|5497.9|0
1605785700000|2020-11-19 11:35:00|5502.4|5499.4|5505.9|5502.9|5506|5503|5502.3|5499.3|0
1605786000000|2020-11-19 11:40:00|5505.7|5502.7|5508.5|5505.5|5508.5|5505.5|5505.6|5502.6|0
1605786300000|2020-11-19 11:45:00|5508.6|5505.6|5510.7|5507.7|5512.6|5509.6|5508|5505|0
1605786600000|2020-11-19 11:50:00|5510.8|5507.8|5512.2|5509.2|5514.2|5511.2|5510.8|5507.8|0
1605786900000|2020-11-19 11:55:00|5512.3|5509.3|5514.2|5511.2|5515.3|5512.3|5511.9|5508.9|0
1605787200000|2020-11-19 12:00:00|5513.6|5510.6|5522.8|5519.8|5523.8|5520.8|5513.6|5510.6|0
1605787500000|2020-11-19 12:05:00|5522.9|5519.9|5524.4|5521.4|5525.3|5522.3|5520.8|5517.8|0
1605787800000|2020-11-19 12:10:00|5524.8|5521.8|5524|5521|5527.2|5524.2|5523.8|5520.8|0
1605788100000|2020-11-19 12:15:00|5523.9|5520.9|5525.7|5522.7|5528.2|5525.2|5523.7|5520.7|0
1605788400000|2020-11-19 12:20:00|5525.1|5522.1|5524.3|5521.3|5526.9|5523.9|5524.2|5521.2|0
1605788700000|2020-11-19 12:25:00|5524.4|5521.4|5526|5523|5526.1|5523.1|5524.1|5521.1|0
1605789000000|2020-11-19 12:30:00|5525.8|5522.8|5527.4|5524.4|5528.1|5525.1|5525|5522|0
1605789300000|2020-11-19 12:35:00|5527.5|5524.5|5530.5|5527.5|5531.4|5528.4|5527|5524|0
1605789600000|2020-11-19 12:40:00|5530.6|5527.6|5530.5|5527.5|5531.1|5528.1|5528.9|5525.9|0
1605789900000|2020-11-19 12:45:00|5530.6|5527.6|5531.5|5528.5|5531.9|5528.9|5529.2|5526.2|0
1605790200000|2020-11-19 12:50:00|5531.4|5528.4|5537.7|5534.7|5537.7|5534.7|5531.4|5528.4|0
1605790500000|2020-11-19 12:55:00|5537.6|5534.6|5543.4|5540.4|5545|5542|5536.8|5533.8|0
1605790800000|2020-11-19 13:00:00|5543.3|5540.3|5541.3|5538.3|5543.3|5540.3|5540.2|5537.2|0
1605791100000|2020-11-19 13:05:00|5541.4|5538.4|5542.1|5539.1|5543.1|5540.1|5540.5|5537.5|0
1605791400000|2020-11-19 13:10:00|5541.9|5538.9|5543.6|5540.6|5545.2|5542.2|5541.9|5538.9|0
1605791700000|2020-11-19 13:15:00|5543.7|5540.7|5543|5540|5543.7|5540.7|5540.1|5537.1|0
1605792000000|2020-11-19 13:20:00|5543.1|5540.1|5545.6|5542.6|5547.1|5544.1|5543|5540|0
1605792300000|2020-11-19 13:25:00|5545.5|5542.5|5544|5541|5545.5|5542.5|5542.2|5539.2|0
1605792600000|2020-11-19 13:30:00|5543.9|5540.9|5541|5538|5544|5541|5538|5535|0
1605792900000|2020-11-19 13:35:00|5541.4|5538.4|5541.1|5538.1|5541.8|5538.8|5537.6|5534.6|0
1605793200000|2020-11-19 13:40:00|5541.2|5538.2|5537.7|5534.7|5541.2|5538.2|5537.2|5534.2|0
1605793500000|2020-11-19 13:45:00|5537.6|5534.6|5538.6|5535.6|5538.6|5535.6|5536|5533|0
1605793800000|2020-11-19 13:50:00|5539.1|5536.1|5537.7|5534.7|5540.3|5537.3|5537.6|5534.6|0
1605794100000|2020-11-19 13:55:00|5537.6|5534.6|5537.2|5534.2|5538.8|5535.8|5537.1|5534.1|0
1605794400000|2020-11-19 14:00:00|5537.4|5534.4|5534.2|5531.2|5537.4|5534.4|5533.5|5530.5|0
1605794700000|2020-11-19 14:05:00|5534.3|5531.3|5531.4|5528.4|5534.6|5531.6|5531.3|5528.3|0
1605795000000|2020-11-19 14:10:00|5531.2|5528.2|5532.1|5529.1|5533.7|5530.7|5528.9|5525.9|0
1605795300000|2020-11-19 14:15:00|5532|5529|5532.9|5529.9|5534.3|5531.3|5530.1|5527.1|0
1605795600000|2020-11-19 14:20:00|5533.2|5530.2|5532.9|5529.9|5534|5531|5531.6|5528.6|0
1605795900000|2020-11-19 14:25:00|5533|5530|5517.2|5514.2|5535.8|5532.8|5517.2|5514.2|0
1605796200000|2020-11-19 14:30:00|5512.3|5509.3|5514.1|5512.3|5532.5|5530.7|5491.1|5489.3|0
1605796500000|2020-11-19 14:35:00|5513.8|5512|5507.1|5505.3|5523.5|5521.7|5500.5|5498.7|0
1605796800000|2020-11-19 14:40:00|5507|5505.2|5528.9|5527.1|5529|5527.2|5492.5|5490.7|0
1605797100000|2020-11-19 14:45:00|5529.3|5527.5|5516.1|5514.3|5529.3|5527.5|5503.9|5502.1|0
1605797400000|2020-11-19 14:50:00|5516.5|5514.7|5518.3|5516.5|5519.7|5517.9|5508.7|5506.9|0
1605797700000|2020-11-19 14:55:00|5518|5516.2|5529.6|5527.8|5536.9|5535.1|5517.1|5515.3|0
1605798000000|2020-11-19 15:00:00|5532.2|5530.4|5532|5530.2|5535.8|5534|5524.4|5522.6|0
1605798300000|2020-11-19 15:05:00|5532.1|5530.3|5530.4|5528.6|5534.5|5532.7|5519.7|5517.9|0
1605798600000|2020-11-19 15:10:00|5529.9|5528.1|5527.1|5525.3|5534.8|5533|5524.8|5523|0
1605798900000|2020-11-19 15:15:00|5527.4|5525.6|5530.5|5528.7|5534.5|5532.7|5523.4|5521.6|0
1605799200000|2020-11-19 15:20:00|5530.8|5529|5526.1|5524.3|5532.6|5530.8|5521.9|5520.1|0
1605799500000|2020-11-19 15:25:00|5526.3|5524.5|5543.1|5541.3|5544.1|5542.3|5526.3|5524.5|0
1605799800000|2020-11-19 15:30:00|5543|5541.2|5546.1|5544.3|5547.5|5545.7|5538.1|5536.3|0
1605800100000|2020-11-19 15:35:00|5546.2|5544.4|5555.3|5553.5|5557.7|5555.9|5541|5539.2|0
1605800400000|2020-11-19 15:40:00|5555.5|5553.7|5554.6|5552.8|5556.2|5554.4|5551.5|5549.7|0
1605800700000|2020-11-19 15:45:00|5554.5|5552.7|5550.2|5548.4|5558.1|5556.3|5548.5|5546.7|0
1605801000000|2020-11-19 15:50:00|5549.5|5547.7|5542.4|5540.6|5553.3|5551.5|5542.4|5540.6|0
1605801300000|2020-11-19 15:55:00|5542|5540.2|5536.1|5534.3|5543.4|5541.6|5535.8|5534|0
1605801600000|2020-11-19 16:00:00|5536.5|5534.7|5541.4|5539.6|5544.7|5542.9|5534.4|5532.6|0
1605801900000|2020-11-19 16:05:00|5541.3|5539.5|5536.6|5534.8|5543.6|5541.8|5534.2|5532.4|0
1605802200000|2020-11-19 16:10:00|5536.7|5534.9|5536.2|5534.4|5536.7|5534.9|5531.3|5529.5|0
1605802500000|2020-11-19 16:15:00|5536.5|5534.7|5539.2|5537.4|5539.9|5538.1|5534.6|5532.8|0
1605802800000|2020-11-19 16:20:00|5539.1|5537.3|5539.8|5538|5542.5|5540.7|5538.3|5536.5|0
1605803100000|2020-11-19 16:25:00|5539.9|5538.1|5544.9|5543.1|5548.3|5546.5|5539.9|5538.1|0
1605803400000|2020-11-19 16:30:00|5545.1|5543.3|5550.9|5549.1|5554.7|5552.9|5545.1|5543.3|0
1605803700000|2020-11-19 16:35:00|5551.2|5549.4|5549.8|5548|5553.6|5551.8|5546.3|5544.5|0
1605804000000|2020-11-19 16:40:00|5549.7|5547.9|5543|5541.2|5551.4|5549.6|5541.2|5539.4|0
1605804300000|2020-11-19 16:45:00|5543.3|5541.5|5537.7|5535.9|5547.1|5545.3|5534.7|5532.9|0
1605804600000|2020-11-19 16:50:00|5537.6|5535.8|5537|5535.2|5537.6|5535.8|5532|5530.2|0
1605804900000|2020-11-19 16:55:00|5536.9|5535.1|5543.1|5541.3|5544.9|5543.1|5534.6|5532.8|0
1605805200000|2020-11-19 17:00:00|5543|5541.2|5550.9|5549.1|5553.1|5551.3|5542.3|5540.5|0
1605805500000|2020-11-19 17:05:00|5551.1|5549.3|5553.5|5551.7|5558|5556.2|5551.1|5549.3|0
1605805800000|2020-11-19 17:10:00|5553.4|5551.6|5551.3|5549.5|5553.4|5551.6|5546.6|5544.8|0
1605806100000|2020-11-19 17:15:00|5551.2|5549.4|5546.6|5544.8|5551.9|5550.1|5543|5541.2|0
1605806400000|2020-11-19 17:20:00|5546.5|5544.7|5550.1|5548.3|5550.2|5548.4|5544.9|5543.1|0
1605806700000|2020-11-19 17:25:00|5550.2|5548.4|5549.3|5547.5|5550.6|5548.8|5543.6|5541.8|0
1605807000000|2020-11-19 17:30:00|5549.2|5547.4|5552.3|5550.5|5554.4|5552.6|5549.2|5547.4|0
1605807300000|2020-11-19 17:35:00|5552.2|5550.4|5556|5554.2|5556.1|5554.3|5550.2|5548.4|0
1605807600000|2020-11-19 17:40:00|5555.7|5553.9|5547.5|5545.7|5559.6|5557.8|5546.1|5544.3|0
1605807900000|2020-11-19 17:45:00|5547.3|5545.5|5538.5|5536.7|5549.1|5547.3|5538.4|5536.6|0
1605808200000|2020-11-19 17:50:00|5538.1|5536.3|5543.5|5541.7|5544.9|5543.1|5537.9|5536.1|0
1605808500000|2020-11-19 17:55:00|5542.9|5541.1|5550.6|5548.8|5551.6|5549.8|5542.9|5541.1|0
1605808800000|2020-11-19 18:00:00|5550.7|5548.9|5555.2|5553.4|5556.2|5554.4|5549|5547.2|0
1605809100000|2020-11-19 18:05:00|5555.6|5553.8|5549|5547.2|5557.1|5555.3|5547.6|5545.8|0
1605809400000|2020-11-19 18:10:00|5549.3|5547.5|5554.7|5552.9|5554.7|5552.9|5547.3|5545.5|0
1605809700000|2020-11-19 18:15:00|5555.2|5553.4|5553.4|5551.6|5556.6|5554.8|5550.8|5549|0
1605810000000|2020-11-19 18:20:00|5553.6|5551.8|5551.7|5549.9|5557.1|5555.3|5550.6|5548.8|0
1605810300000|2020-11-19 18:25:00|5551.8|5550|5557.7|5555.9|5561.3|5559.5|5551.8|5550|0
1605810600000|2020-11-19 18:30:00|5557.5|5555.7|5559.8|5558|5563.7|5561.9|5557.1|5555.3|0
1605810900000|2020-11-19 18:35:00|5559.7|5557.9|5562.2|5560.4|5562.7|5560.9|5558.6|5556.8|0
1605811200000|2020-11-19 18:40:00|5562.1|5560.3|5559.4|5557.6|5563.5|5561.7|5559.4|5557.6|0
1605811500000|2020-11-19 18:45:00|5559.5|5557.7|5562.5|5560.7|5566.8|5565|5559.2|5557.4|0
1605811800000|2020-11-19 18:50:00|5562.6|5560.8|5568.9|5567.1|5570|5568.2|5562.5|5560.7|0
1605812100000|2020-11-19 18:55:00|5569.1|5567.3|5567|5565.2|5570.3|5568.5|5566|5564.2|0
1605812400000|2020-11-19 19:00:00|5567.1|5565.3|5567.8|5566|5570.9|5569.1|5565.8|5564|0
1605812700000|2020-11-19 19:05:00|5567.6|5565.8|5563.8|5562|5567.6|5565.8|5563|5561.2|0
1605813000000|2020-11-19 19:10:00|5563.5|5561.7|5558.1|5556.3|5563.8|5562|5557.4|5555.6|0
1605813300000|2020-11-19 19:15:00|5558.3|5556.5|5558.1|5556.3|5558.4|5556.6|5554|5552.2|0
1605813600000|2020-11-19 19:20:00|5558.2|5556.4|5557.3|5555.5|5559.7|5557.9|5556.3|5554.5|0
1605813900000|2020-11-19 19:25:00|5557.4|5555.6|5561.4|5559.6|5561.8|5560|5557.4|5555.6|0
1605814200000|2020-11-19 19:30:00|5561.3|5559.5|5568.1|5566.3|5568.1|5566.3|5560.9|5559.1|0
1605814500000|2020-11-19 19:35:00|5568.3|5566.5|5574.1|5572.3|5574.4|5572.6|5568.3|5566.5|0
1605814800000|2020-11-19 19:40:00|5574.5|5572.7|5572.6|5570.8|5575.8|5574|5571.7|5569.9|0
1605815100000|2020-11-19 19:45:00|5572.7|5570.9|5570.2|5568.4|5573.2|5571.4|5570|5568.2|0
1605815400000|2020-11-19 19:50:00|5570.1|5568.3|5566|5564.2|5570.7|5568.9|5565.7|5563.9|0
1605815700000|2020-11-19 19:55:00|5566.1|5564.3|5573.1|5571.3|5573.8|5572|5564.3|5562.5|0
1605816000000|2020-11-19 20:00:00|5573|5571.2|5566.2|5564.4|5573.3|5571.5|5566.1|5564.3|0
1605816300000|2020-11-19 20:05:00|5566|5564.2|5563.9|5562.1|5566|5564.2|5560.7|5558.9|0
1605816600000|2020-11-19 20:10:00|5563.8|5562|5570.1|5568.3|5570.2|5568.4|5561.9|5560.1|0
1605816900000|2020-11-19 20:15:00|5570.2|5568.4|5566.5|5564.7|5570.4|5568.6|5566.2|5564.4|0
1605817200000|2020-11-19 20:20:00|5566.4|5564.6|5560.9|5559.1|5567.4|5565.6|5560.9|5559.1|0
1605817500000|2020-11-19 20:25:00|5560.7|5558.9|5561.3|5559.5|5561.3|5559.5|5554.5|5552.7|0
1605817800000|2020-11-19 20:30:00|5561.2|5559.4|5567.9|5566.1|5567.9|5566.1|5558.6|5556.8|0
1605818100000|2020-11-19 20:35:00|5567.6|5565.8|5567.3|5565.5|5571.2|5569.4|5560.5|5558.7|0
1605818400000|2020-11-19 20:40:00|5567.2|5565.4|5565.8|5564|5569.1|5567.3|5564.1|5562.3|0
1605818700000|2020-11-19 20:45:00|5565.9|5564.1|5563.6|5561.8|5569.3|5567.5|5563.6|5561.8|0
1605819000000|2020-11-19 20:50:00|5564|5562.2|5563.7|5561.9|5568.4|5566.6|5560|5558.2|0
1605819300000|2020-11-19 20:55:00|5564|5562.2|5562.2|5560.4|5564.8|5563|5558.9|5557.1|0
1605819600000|2020-11-19 21:00:00|5562.8|5559.8|5562.3|5559.3|5566.1|5563.1|5561.3|5558.3|0
1605819900000|2020-11-19 21:05:00|5562.1|5559.1|5562.3|5559.3|5562.4|5559.4|5561.2|5558.2|0
1605820200000|2020-11-19 21:10:00|5562.4|5559.4|5560|5557|5562.4|5559.4|5560|5557|0
1605820500000|2020-11-19 21:15:00|5559.9|5556.9|5559.6|5556.6|5560.7|5557.7|5558|5555|0
1605820800000|2020-11-19 21:20:00|5559.4|5556.4|5560.3|5557.3|5560.4|5557.4|5558.7|5555.7|0
1605821100000|2020-11-19 21:25:00|5560.2|5557.2|5560.2|5557.2|5561.4|5558.4|5560|5557|0
1605821400000|2020-11-19 21:30:00|5560.1|5557.1|5557.9|5554.9|5560.1|5557.1|5557.4|5554.4|0
1605821700000|2020-11-19 21:35:00|5557.8|5554.8|5557.5|5554.5|5558|5555|5557.5|5554.5|0
1605822000000|2020-11-19 21:40:00|5557.4|5554.4|5557|5554|5557.9|5554.9|5556.5|5553.5|0
1605822300000|2020-11-19 21:45:00|5557.1|5554.1|5557.2|5554.2|5558.2|5555.2|5557.1|5554.1|0
1605822600000|2020-11-19 21:50:00|5557.3|5554.3|5555.8|5552.8|5557.5|5554.5|5555.5|5552.5|0
1605822900000|2020-11-19 21:55:00|5556|5553|5554.2|5551.2|5556.1|5553.1|5553.6|5550.6|0
1605823200000|2020-11-19 22:00:00|5554.6|5551.6|5552.2|5549.2|5554.6|5551.6|5552.2|5549.2|0
1605823500000|2020-11-19 22:05:00|5552.9|5549.9|5553|5550|5553.3|5550.3|5552.7|5549.7|0
1605823800000|2020-11-19 22:10:00|5552.9|5549.9|5553.1|5550.1|5553.7|5550.7|5552.7|5549.7|0
1605824100000|2020-11-19 22:15:00|5553|5550|5555.5|5552.5|5555.5|5552.5|5553|5550|0
1605824400000|2020-11-19 22:20:00|5555.3|5552.3|5554.2|5551.2|5555.9|5552.9|5554.1|5551.1|0
1605824700000|2020-11-19 22:25:00|5554.3|5551.3|5553.9|5550.9|5554.3|5551.3|5553.7|5550.7|0
1605825000000|2020-11-19 22:30:00|5554.1|5551.1|5553.3|5550.3|5554.1|5551.1|5552.3|5549.3|0
1605825300000|2020-11-19 22:35:00|5553.4|5550.4|5553.8|5550.8|5554|5551|5553.3|5550.3|0
1605825600000|2020-11-19 22:40:00|5553.9|5550.9|5554.2|5551.2|5554.3|5551.3|5553.9|5550.9|0
1605825900000|2020-11-19 22:45:00|5554.1|5551.1|5554.7|5551.7|5554.9|5551.9|5554.1|5551.1|0
1605826200000|2020-11-19 22:50:00|5554.8|5551.8|5554|5551|5554.9|5551.9|5553.9|5550.9|0
1605826500000|2020-11-19 22:55:00|5553.7|5550.7|5554.1|5551.1|5554.7|5551.7|5553.4|5550.4|0
1605826800000|2020-11-19 23:00:00|5554|5551|5549.9|5546.9|5554.1|5551.1|5549.2|5546.2|0
1605827100000|2020-11-19 23:05:00|5549.8|5546.8|5546.5|5543.5|5550.1|5547.1|5546.4|5543.4|0
1605827400000|2020-11-19 23:10:00|5546.4|5543.4|5545.2|5542.2|5546.5|5543.5|5544.9|5541.9|0
1605827700000|2020-11-19 23:15:00|5545.3|5542.3|5543|5540|5545.3|5542.3|5540.6|5537.6|0
1605828000000|2020-11-19 23:20:00|5543.1|5540.1|5541.8|5538.8|5543.7|5540.7|5541.1|5538.1|0
1605828300000|2020-11-19 23:25:00|5541.7|5538.7|5540.8|5537.8|5542.1|5539.1|5540.1|5537.1|0
1605828600000|2020-11-19 23:30:00|5540.7|5537.7|5535.1|5532.1|5540.9|5537.9|5535.1|5532.1|0
1605828900000|2020-11-19 23:35:00|5535|5532|5531.5|5528.5|5535.8|5532.8|5531.5|5528.5|0
1605829200000|2020-11-19 23:40:00|5531.6|5528.6|5532.5|5529.5|5534.2|5531.2|5531.4|5528.4|0
1605829500000|2020-11-19 23:45:00|5532.6|5529.6|5534.1|5531.1|5534.5|5531.5|5531.6|5528.6|0
1605829800000|2020-11-19 23:50:00|5534|5531|5534.5|5531.5|5534.8|5531.8|5533.7|5530.7|0
1605830100000|2020-11-19 23:55:00|5534.4|5531.4|5535.2|5532.2|5535.5|5532.5|5533.3|5530.3|0
1605830400000|2020-11-20 00:00:00|5535.3|5532.3|5535.5|5532.5|5536.6|5533.6|5534.6|5531.6|0
1605830700000|2020-11-20 00:05:00|5535.6|5532.6|5536.2|5533.2|5536.9|5533.9|5535.2|5532.2|0
1605831000000|2020-11-20 00:10:00|5536.1|5533.1|5537|5534|5537.9|5534.9|5535.8|5532.8|0
1605831300000|2020-11-20 00:15:00|5536.6|5533.6|5537|5534|5537.6|5534.6|5536.6|5533.6|0
1605831600000|2020-11-20 00:20:00|5537.1|5534.1|5537.8|5534.8|5538|5535|5536.1|5533.1|0
1605831900000|2020-11-20 00:25:00|5538|5535|5540.9|5537.9|5541|5538|5537.7|5534.7|0
1605832200000|2020-11-20 00:30:00|5541.2|5538.2|5542.5|5539.5|5542.8|5539.8|5541.2|5538.2|0
1605832500000|2020-11-20 00:35:00|5542.4|5539.4|5542.9|5539.9|5542.9|5539.9|5542.1|5539.1|0
1605832800000|2020-11-20 00:40:00|5542.7|5539.7|5542.9|5539.9|5543.3|5540.3|5542.3|5539.3|0
1605833100000|2020-11-20 00:45:00|5543|5540|5542.8|5539.8|5543.5|5540.5|5542.1|5539.1|0
1605833400000|2020-11-20 00:50:00|5542.9|5539.9|5542.1|5539.1|5543.9|5540.9|5542.1|5539.1|0
1605833700000|2020-11-20 00:55:00|5541.5|5538.5|5540|5535|5541.6|5538.6|5539.2|5535|0
1605834000000|2020-11-20 01:00:00|5540.4|5535.4|5540.2|5535.2|5542.5|5537.5|5538.9|5533.9|0
1605834300000|2020-11-20 01:05:00|5539.9|5534.9|5538.4|5533.4|5541.9|5536.9|5537.3|5532.3|0
1605834600000|2020-11-20 01:10:00|5538.5|5533.5|5543.4|5538.4|5544|5539|5538.5|5533.5|0
1605834900000|2020-11-20 01:15:00|5543.7|5538.7|5547.5|5542.5|5548.6|5543.6|5543|5538|0
1605835200000|2020-11-20 01:20:00|5547.4|5542.4|5551.1|5546.1|5552.3|5547.3|5547|5542|0
1605835500000|2020-11-20 01:25:00|5550.9|5545.9|5550|5545|5551.3|5546.3|5548.8|5543.8|0
1605835800000|2020-11-20 01:30:00|5550.1|5545.1|5548.4|5543.4|5550.4|5545.4|5547.7|5542.7|0
1605836100000|2020-11-20 01:35:00|5548.6|5543.6|5548.9|5543.9|5550|5545|5547.4|5542.4|0
1605836400000|2020-11-20 01:40:00|5549|5544|5548.5|5543.5|5549.1|5544.1|5547.5|5542.5|0
1605836700000|2020-11-20 01:45:00|5548.3|5543.3|5549.3|5544.3|5551.2|5546.2|5548.3|5543.3|0
1605837000000|2020-11-20 01:50:00|5549|5544|5550|5545|5550.3|5545.3|5547.7|5542.7|0
1605837300000|2020-11-20 01:55:00|5550.2|5545.2|5549|5544|5551.9|5546.9|5548.9|5543.9|0
1605837600000|2020-11-20 02:00:00|5549.1|5544.1|5549.5|5544.5|5550.6|5545.6|5548.3|5543.3|0
1605837900000|2020-11-20 02:05:00|5549.7|5544.7|5547.4|5542.4|5549.7|5544.7|5546|5541|0
1605838200000|2020-11-20 02:10:00|5547.7|5542.7|5547|5542|5547.7|5542.7|5546|5541|0
1605838500000|2020-11-20 02:15:00|5547.1|5542.1|5547.2|5542.2|5549.4|5544.4|5546.5|5541.5|0
1605838800000|2020-11-20 02:20:00|5547.3|5542.3|5549.5|5544.5|5549.7|5544.7|5546.5|5541.5|0
1605839100000|2020-11-20 02:25:00|5549.4|5544.4|5549.2|5544.2|5549.8|5544.8|5548.2|5543.2|0
1605839400000|2020-11-20 02:30:00|5549.1|5544.1|5546.8|5541.8|5549.2|5544.2|5546.6|5541.6|0
1605839700000|2020-11-20 02:35:00|5546.9|5541.9|5545.7|5540.7|5547.1|5542.1|5544.2|5539.2|0
1605840000000|2020-11-20 02:40:00|5545.6|5540.6|5547.3|5542.3|5547.3|5542.3|5544.7|5539.7|0
1605840300000|2020-11-20 02:45:00|5547.1|5542.1|5549.3|5544.3|5549.8|5544.8|5546.3|5541.3|0
1605840600000|2020-11-20 02:50:00|5549.4|5544.4|5548.8|5543.8|5549.4|5544.4|5548.1|5543.1|0
1605840900000|2020-11-20 02:55:00|5548.7|5543.7|5551.3|5546.3|5552.7|5547.7|5547.8|5542.8|0
1605841200000|2020-11-20 03:00:00|5551.2|5546.2|5556.5|5551.5|5557.7|5552.7|5551|5546|0
1605841500000|2020-11-20 03:05:00|5556.4|5551.4|5558|5553|5559.1|5554.1|5556.2|5551.2|0
1605841800000|2020-11-20 03:10:00|5557.9|5552.9|5557.2|5552.2|5558.9|5553.9|5556.3|5551.3|0
1605842100000|2020-11-20 03:15:00|5557.4|5552.4|5556.4|5551.4|5558.3|5553.3|5555.8|5550.8|0
1605842400000|2020-11-20 03:20:00|5556.5|5551.5|5555.9|5550.9|5558.2|5553.2|5555.9|5550.9|0
1605842700000|2020-11-20 03:25:00|5556|5551|5554.3|5549.3|5556.2|5551.2|5553.8|5548.8|0
1605843000000|2020-11-20 03:30:00|5554.4|5549.4|5554.8|5549.8|5555.7|5550.7|5554.3|5549.3|0
1605843300000|2020-11-20 03:35:00|5554.7|5549.7|5553.5|5548.5|5555.1|5550.1|5552.8|5547.8|0
1605843600000|2020-11-20 03:40:00|5553.6|5548.6|5553.3|5548.3|5554.8|5549.8|5552.6|5547.6|0
1605843900000|2020-11-20 03:45:00|5553.4|5548.4|5553.5|5548.5|5553.9|5548.9|5552.2|5547.2|0
1605844200000|2020-11-20 03:50:00|5553.6|5548.6|5553|5548|5553.6|5548.6|5552.3|5547.3|0
1605844500000|2020-11-20 03:55:00|5553.1|5548.1|5554.2|5549.2|5554.6|5549.6|5552.6|5547.6|0
1605844800000|2020-11-20 04:00:00|5554|5549|5554|5549|5554.5|5549.5|5552.8|5547.8|0
1605845100000|2020-11-20 04:05:00|5554.1|5549.1|5554.8|5549.8|5555|5550|5553.9|5548.9|0
1605845400000|2020-11-20 04:10:00|5554.7|5549.7|5558.2|5553.2|5558.5|5553.5|5554.5|5549.5|0
1605845700000|2020-11-20 04:15:00|5558.1|5553.1|5560.7|5555.7|5561.5|5556.5|5557.7|5552.7|0
1605846000000|2020-11-20 04:20:00|5560.5|5555.5|5558.9|5553.9|5560.5|5555.5|5558.5|5553.5|0
1605846300000|2020-11-20 04:25:00|5559.1|5554.1|5557.7|5552.7|5559.2|5554.2|5557.1|5552.1|0
1605846600000|2020-11-20 04:30:00|5558|5553|5559.3|5554.3|5561|5556|5557.8|5552.8|0
1605846900000|2020-11-20 04:35:00|5559.2|5554.2|5561.7|5556.7|5561.7|5556.7|5558.9|5553.9|0
1605847200000|2020-11-20 04:40:00|5561.8|5556.8|5566.2|5561.2|5567.4|5562.4|5561.1|5556.1|0
1605847500000|2020-11-20 04:45:00|5566.3|5561.3|5565.5|5560.5|5569.4|5564.4|5565.2|5560.2|0
1605847800000|2020-11-20 04:50:00|5565.4|5560.4|5565.7|5560.7|5566.4|5561.4|5564.8|5559.8|0
1605848100000|2020-11-20 04:55:00|5565.8|5560.8|5565.5|5560.5|5568.3|5563.3|5565.2|5560.2|0
1605848400000|2020-11-20 05:00:00|5565.6|5560.6|5565|5560|5566.7|5561.7|5565|5560|0
1605848700000|2020-11-20 05:05:00|5565.1|5560.1|5563.1|5558.1|5565.1|5560.1|5562.7|5557.7|0
1605849000000|2020-11-20 05:10:00|5563.2|5558.2|5562.9|5557.9|5564.1|5559.1|5562.5|5557.5|0
1605849300000|2020-11-20 05:15:00|5563|5558|5562.9|5557.9|5564.1|5559.1|5562.9|5557.9|0
1605849600000|2020-11-20 05:20:00|5562.8|5557.8|5562.3|5557.3|5564.1|5559.1|5562|5557|0
1605849900000|2020-11-20 05:25:00|5562.2|5557.2|5561.4|5556.4|5562.3|5557.3|5560.7|5555.7|0
1605850200000|2020-11-20 05:30:00|5561.7|5556.7|5559.5|5554.5|5564.4|5559.4|5559.5|5554.5|0
1605850500000|2020-11-20 05:35:00|5559.7|5554.7|5559.9|5554.9|5560|5555|5557.7|5552.7|0
1605850800000|2020-11-20 05:40:00|5560|5555|5558.8|5553.8|5561.3|5556.3|5558.3|5553.3|0
1605851100000|2020-11-20 05:45:00|5558.7|5553.7|5557.1|5552.1|5559.1|5554.1|5557.1|5552.1|0
1605851400000|2020-11-20 05:50:00|5557|5552|5556.9|5551.9|5558.2|5553.2|5555.4|5550.4|0
1605851700000|2020-11-20 05:55:00|5557|5552|5558.4|5553.4|5558.5|5553.5|5557|5552|0
1605852000000|2020-11-20 06:00:00|5558.2|5553.2|5555.3|5550.3|5558.3|5553.3|5554.4|5549.4|0
1605852300000|2020-11-20 06:05:00|5555.2|5550.2|5556.3|5551.3|5556.7|5551.7|5554.8|5549.8|0
1605852600000|2020-11-20 06:10:00|5556.2|5551.2|5556.5|5551.5|5557.1|5552.1|5555.2|5550.2|0
1605852900000|2020-11-20 06:15:00|5556.4|5551.4|5555.4|5550.4|5557.4|5552.4|5554.8|5549.8|0
1605853200000|2020-11-20 06:20:00|5555.3|5550.3|5551.5|5546.5|5555.5|5550.5|5550|5545|0
1605853500000|2020-11-20 06:25:00|5551.4|5546.4|5552.2|5547.2|5552.9|5547.9|5551.4|5546.4|0
1605853800000|2020-11-20 06:30:00|5552.1|5547.1|5554.6|5549.6|5555.3|5550.3|5551.7|5546.7|0
1605854100000|2020-11-20 06:35:00|5554.8|5549.8|5555.6|5550.6|5555.6|5550.6|5554|5549|0
1605854400000|2020-11-20 06:40:00|5555.9|5550.9|5554.5|5549.5|5556.1|5551.1|5554.4|5549.4|0
1605854700000|2020-11-20 06:45:00|5554.6|5549.6|5554.1|5549.1|5556.1|5551.1|5553|5548|0
1605855000000|2020-11-20 06:50:00|5554.2|5549.2|5554.3|5549.3|5555.8|5550.8|5552.5|5547.5|0
1605855300000|2020-11-20 06:55:00|5554.2|5549.2|5553.8|5548.8|5554.3|5549.3|5553.4|5548.4|0
1605855600000|2020-11-20 07:00:00|5554|5549|5557.8|5552.8|5559.7|5554.7|5553.5|5548.5|0
1605855900000|2020-11-20 07:05:00|5557.7|5552.7|5552|5547|5557.8|5552.8|5551.8|5546.8|0
1605856200000|2020-11-20 07:10:00|5551.9|5546.9|5550.4|5545.4|5552.1|5547.1|5548.4|5543.4|0
1605856500000|2020-11-20 07:15:00|5550.3|5545.3|5552.8|5547.8|5553.8|5548.8|5549.9|5544.9|0
1605856800000|2020-11-20 07:20:00|5552.6|5547.6|5551.6|5546.6|5552.9|5547.9|5550.3|5545.3|0
1605857100000|2020-11-20 07:25:00|5551.5|5546.5|5551.6|5546.6|5552.9|5547.9|5551.2|5546.2|0
1605857400000|2020-11-20 07:30:00|5551.5|5546.5|5552.5|5547.5|5554.7|5549.7|5551.5|5546.5|0
1605857700000|2020-11-20 07:35:00|5552.3|5547.3|5551.7|5546.7|5552.3|5547.3|5549.6|5544.6|0
1605858000000|2020-11-20 07:40:00|5551.8|5546.8|5549|5544|5551.8|5546.8|5548.3|5543.3|0
1605858300000|2020-11-20 07:45:00|5549.1|5544.1|5549.5|5544.5|5549.9|5544.9|5546.5|5541.5|0
1605858600000|2020-11-20 07:50:00|5549.7|5544.7|5550.4|5545.4|5551.3|5546.3|5548.5|5543.5|0
1605858900000|2020-11-20 07:55:00|5549.9|5544.9|5548.1|5543.1|5550.6|5545.6|5547.6|5542.6|0
1605859200000|2020-11-20 08:00:00|5548|5543|5551.4|5546.4|5551.7|5546.7|5544.3|5539.3|0
1605859500000|2020-11-20 08:05:00|5551.5|5546.5|5550.2|5545.2|5552.3|5547.3|5547.9|5542.9|0
1605859800000|2020-11-20 08:10:00|5550.3|5545.3|5549.5|5544.5|5551.1|5546.1|5548.1|5543.1|0
1605860100000|2020-11-20 08:15:00|5549.7|5544.7|5554.4|5549.4|5556|5551|5549.3|5544.3|0
1605860400000|2020-11-20 08:20:00|5554.5|5549.5|5554.5|5549.5|5556.6|5551.6|5553.9|5548.9|0
1605860700000|2020-11-20 08:25:00|5554.6|5549.6|5554.7|5549.7|5556.3|5551.3|5553.7|5548.7|0
1605861000000|2020-11-20 08:30:00|5554.8|5549.8|5552.1|5547.1|5555.8|5550.8|5551.9|5546.9|0
1605861300000|2020-11-20 08:35:00|5552|5547|5553.5|5548.5|5553.6|5548.6|5551.3|5546.3|0
1605861600000|2020-11-20 08:40:00|5553.4|5548.4|5551.8|5546.8|5557|5552|5550.7|5545.7|0
1605861900000|2020-11-20 08:45:00|5551.7|5546.7|5553.9|5548.9|5555.7|5550.7|5551|5546|0
1605862200000|2020-11-20 08:50:00|5554|5549|5557.6|5552.6|5558.1|5553.1|5553.3|5548.3|0
1605862500000|2020-11-20 08:55:00|5557.4|5552.4|5558.1|5553.1|5558.8|5553.8|5555.5|5550.5|0
1605862800000|2020-11-20 09:00:00|5558.2|5553.2|5566.1|5563.1|5567.5|5564.5|5558|5553|0
1605863100000|2020-11-20 09:05:00|5567|5564|5567.6|5564.6|5569|5566|5564.9|5561.9|0
1605863400000|2020-11-20 09:10:00|5567.4|5564.4|5566.4|5563.4|5568.1|5565.1|5564.6|5561.6|0
1605863700000|2020-11-20 09:15:00|5566.5|5563.5|5570.5|5567.5|5571.9|5568.9|5566|5563|0
1605864000000|2020-11-20 09:20:00|5570.9|5567.9|5568|5565|5572.3|5569.3|5568|5565|0
1605864300000|2020-11-20 09:25:00|5568.2|5565.2|5569.5|5566.5|5570.9|5567.9|5567.2|5564.2|0
1605864600000|2020-11-20 09:30:00|5569.3|5566.3|5570.7|5567.7|5572.9|5569.9|5568.5|5565.5|0
1605864900000|2020-11-20 09:35:00|5572.9|5569.9|5570.6|5567.6|5572.9|5569.9|5570.2|5567.2|0
1605865200000|2020-11-20 09:40:00|5570.4|5567.4|5575.3|5572.3|5576.1|5573.1|5570.4|5567.4|0
1605865500000|2020-11-20 09:45:00|5575.4|5572.4|5574.6|5571.6|5575.6|5572.6|5573.6|5570.6|0
1605865800000|2020-11-20 09:50:00|5574.7|5571.7|5577.6|5574.6|5578.8|5575.8|5574.6|5571.6|0
1605866100000|2020-11-20 09:55:00|5577.7|5574.7|5578.5|5575.5|5578.7|5575.7|5577.3|5574.3|0
1605866400000|2020-11-20 10:00:00|5578.6|5575.6|5578.9|5575.9|5579.4|5576.4|5577.5|5574.5|0
1605866700000|2020-11-20 10:05:00|5578.8|5575.8|5578.5|5575.5|5578.9|5575.9|5578.3|5575.3|0
1605867000000|2020-11-20 10:10:00|5578.6|5575.6|5579.3|5576.3|5580.5|5577.5|5577.8|5574.8|0
1605867300000|2020-11-20 10:15:00|5578.8|5575.8|5575.5|5572.5|5579.7|5576.7|5575.4|5572.4|0
1605867600000|2020-11-20 10:20:00|5575.2|5572.2|5575.3|5572.3|5576.3|5573.3|5574.6|5571.6|0
1605867900000|2020-11-20 10:25:00|5575|5572|5576.4|5573.4|5576.5|5573.5|5574.9|5571.9|0
1605868200000|2020-11-20 10:30:00|5576.5|5573.5|5577.6|5574.6|5577.7|5574.7|5576.2|5573.2|0
1605868500000|2020-11-20 10:35:00|5577.5|5574.5|5577.4|5574.4|5577.7|5574.7|5576.4|5573.4|0
1605868800000|2020-11-20 10:40:00|5577.5|5574.5|5577.9|5574.9|5578|5575|5577.4|5574.4|0
1605869100000|2020-11-20 10:45:00|5578|5575|5579.3|5576.3|5579.3|5576.3|5578|5575|0
1605869400000|2020-11-20 10:50:00|5579.4|5576.4|5580.4|5577.4|5581.1|5578.1|5577.2|5574.2|0
1605869700000|2020-11-20 10:55:00|5580.6|5577.6|5580.7|5577.7|5580.7|5577.7|5580.4|5577.4|0
1605870000000|2020-11-20 11:00:00|5580.9|5577.9|5579.9|5576.9|5580.9|5577.9|5579.7|5576.7|0
1605870300000|2020-11-20 11:05:00|5579.8|5576.8|5579.4|5576.4|5580.1|5577.1|5579.4|5576.4|0
1605870600000|2020-11-20 11:10:00|5579.7|5576.7|5577.8|5574.8|5582.7|5579.7|5576.1|5573.1|0
1605870900000|2020-11-20 11:15:00|5577.7|5574.7|5578.4|5575.4|5578.8|5575.8|5577.7|5574.7|0
1605871200000|2020-11-20 11:20:00|5578.3|5575.3|5581.4|5578.4|5582.6|5579.6|5578.3|5575.3|0
1605871500000|2020-11-20 11:25:00|5581.5|5578.5|5578.4|5575.4|5581.7|5578.7|5577.8|5574.8|0
1605871800000|2020-11-20 11:30:00|5578.3|5575.3|5578.8|5575.8|5579.3|5576.3|5578.1|5575.1|0
1605872100000|2020-11-20 11:35:00|5578.9|5575.9|5578.2|5575.2|5578.9|5575.9|5578.2|5575.2|0
1605872400000|2020-11-20 11:40:00|5578.5|5575.5|5580.2|5577.2|5580.2|5577.2|5578.5|5575.5|0
1605872700000|2020-11-20 11:45:00|5580.1|5577.1|5580.9|5577.9|5581.2|5578.2|5579.9|5576.9|0
1605873000000|2020-11-20 11:50:00|5581.4|5578.4|5582.2|5579.2|5582.4|5579.4|5581.4|5578.4|0
1605873300000|2020-11-20 11:55:00|5581.7|5578.7|5585|5582|5585|5582|5581.7|5578.7|0
1605873600000|2020-11-20 12:00:00|5579.7|5576.7|5585|5582|5585.1|5582.1|5577.9|5574.9|0
1605873900000|2020-11-20 12:05:00|5585.2|5582.2|5584.8|5581.8|5585.9|5582.9|5583.7|5580.7|0
1605874200000|2020-11-20 12:10:00|5584.7|5581.7|5584.9|5581.9|5585.1|5582.1|5584.2|5581.2|0
1605874500000|2020-11-20 12:15:00|5584.8|5581.8|5588|5585|5588.7|5585.7|5584.8|5581.8|0
1605874800000|2020-11-20 12:20:00|5587.8|5584.8|5586.1|5583.1|5587.8|5584.8|5585.8|5582.8|0
1605875100000|2020-11-20 12:25:00|5585.9|5582.9|5584.6|5581.6|5586.9|5583.9|5583.6|5580.6|0
1605875400000|2020-11-20 12:30:00|5584.4|5581.4|5584.9|5581.9|5585.5|5582.5|5583.2|5580.2|0
1605875700000|2020-11-20 12:35:00|5585|5582|5583.6|5580.6|5585.3|5582.3|5583.6|5580.6|0
1605876000000|2020-11-20 12:40:00|5583.5|5580.5|5582.4|5579.4|5583.7|5580.7|5581.3|5578.3|0
1605876300000|2020-11-20 12:45:00|5582.5|5579.5|5583.1|5580.1|5583.2|5580.2|5582.4|5579.4|0
1605876600000|2020-11-20 12:50:00|5583.2|5580.2|5584.1|5581.1|5584.4|5581.4|5582.6|5579.6|0
1605876900000|2020-11-20 12:55:00|5584.2|5581.2|5582.7|5579.7|5584.4|5581.4|5582.4|5579.4|0
1605877200000|2020-11-20 13:00:00|5582.6|5579.6|5581.8|5578.8|5583.3|5580.3|5581.6|5578.6|0
1605877500000|2020-11-20 13:05:00|5581.9|5578.9|5582.5|5579.5|5582.6|5579.6|5581.1|5578.1|0
1605877800000|2020-11-20 13:10:00|5582.4|5579.4|5580.5|5577.5|5582.8|5579.8|5580.1|5577.1|0
1605878100000|2020-11-20 13:15:00|5580.7|5577.7|5580.3|5577.3|5581.3|5578.3|5580.2|5577.2|0
1605878400000|2020-11-20 13:20:00|5580.2|5577.2|5579.1|5576.1|5580.3|5577.3|5578.4|5575.4|0
1605878700000|2020-11-20 13:25:00|5579.2|5576.2|5579.8|5576.8|5580.5|5577.5|5578.8|5575.8|0
1605879000000|2020-11-20 13:30:00|5579.9|5576.9|5579.2|5576.2|5580.2|5577.2|5578.9|5575.9|0
1605879300000|2020-11-20 13:35:00|5579.3|5576.3|5580.2|5577.2|5580.9|5577.9|5579.2|5576.2|0
1605879600000|2020-11-20 13:40:00|5580.3|5577.3|5578.3|5575.3|5580.3|5577.3|5578.1|5575.1|0
1605879900000|2020-11-20 13:45:00|5578.4|5575.4|5579.2|5576.2|5579.2|5576.2|5578.2|5575.2|0
1605880200000|2020-11-20 13:50:00|5579.1|5576.1|5578.2|5575.2|5579.1|5576.1|5577.8|5574.8|0
1605880500000|2020-11-20 13:55:00|5578.3|5575.3|5577.8|5574.8|5578.9|5575.9|5577.8|5574.8|0
1605880800000|2020-11-20 14:00:00|5577.7|5574.7|5578.5|5575.5|5578.8|5575.8|5577.1|5574.1|0
1605881100000|2020-11-20 14:05:00|5578.4|5575.4|5578.9|5575.9|5580.1|5577.1|5578.2|5575.2|0
1605881400000|2020-11-20 14:10:00|5578.8|5575.8|5579.6|5576.6|5579.6|5576.6|5577.8|5574.8|0
1605881700000|2020-11-20 14:15:00|5579.7|5576.7|5581|5578|5581.4|5578.4|5579.7|5576.7|0
1605882000000|2020-11-20 14:20:00|5581.1|5578.1|5579.1|5576.1|5581.2|5578.2|5578.8|5575.8|0
1605882300000|2020-11-20 14:25:00|5579.2|5576.2|5580|5577|5581.3|5578.3|5576.3|5573.3|0
1605882600000|2020-11-20 14:30:00|5572.6|5569.6|5570.2|5568.4|5573.6|5571.8|5554.9|5553.1|0
1605882900000|2020-11-20 14:35:00|5569.7|5567.9|5550.3|5548.5|5569.7|5567.9|5550.1|5548.3|0
1605883200000|2020-11-20 14:40:00|5549.7|5547.9|5559.4|5557.6|5564.5|5562.7|5549.4|5547.6|0
1605883500000|2020-11-20 14:45:00|5559.5|5557.7|5561.7|5559.9|5564.4|5562.6|5552.4|5550.6|0
1605883800000|2020-11-20 14:50:00|5561.3|5559.5|5548.3|5546.5|5564.1|5562.3|5547.7|5545.9|0
1605884100000|2020-11-20 14:55:00|5548.5|5546.7|5552.2|5550.4|5554|5552.2|5540.3|5538.5|0
1605884400000|2020-11-20 15:00:00|5552.3|5550.5|5554.7|5552.9|5554.8|5553|5548.7|5546.9|0
1605884700000|2020-11-20 15:05:00|5554.6|5552.8|5563.3|5561.5|5563.8|5562|5554.6|5552.8|0
1605885000000|2020-11-20 15:10:00|5563.4|5561.6|5561.6|5559.8|5565.1|5563.3|5559.7|5557.9|0
1605885300000|2020-11-20 15:15:00|5562.1|5560.3|5561.8|5560|5564.7|5562.9|5558.7|5556.9|0
1605885600000|2020-11-20 15:20:00|5561.7|5559.9|5564.8|5563|5566.9|5565.1|5560|5558.2|0
1605885900000|2020-11-20 15:25:00|5564.7|5562.9|5563.4|5561.6|5567.1|5565.3|5561.3|5559.5|0
1605886200000|2020-11-20 15:30:00|5563.2|5561.4|5564.5|5562.7|5565.6|5563.8|5560.4|5558.6|0
1605886500000|2020-11-20 15:35:00|5564.4|5562.6|5569|5567.2|5569|5567.2|5563.2|5561.4|0
1605886800000|2020-11-20 15:40:00|5569.1|5567.3|5565.2|5563.4|5569.2|5567.4|5563.2|5561.4|0
1605887100000|2020-11-20 15:45:00|5565.1|5563.3|5562.1|5560.3|5567.6|5565.8|5562|5560.2|0
1605887400000|2020-11-20 15:50:00|5561.9|5560.1|5567.2|5565.4|5567.9|5566.1|5561.5|5559.7|0
1605887700000|2020-11-20 15:55:00|5566.9|5565.1|5561.6|5559.8|5567.6|5565.8|5561.3|5559.5|0
1605888000000|2020-11-20 16:00:00|5561.5|5559.7|5565.2|5563.4|5566.1|5564.3|5560.5|5558.7|0
1605888300000|2020-11-20 16:05:00|5564.9|5563.1|5567.4|5565.6|5567.9|5566.1|5562.2|5560.4|0
1605888600000|2020-11-20 16:10:00|5567.3|5565.5|5569.2|5567.4|5572.7|5570.9|5566.9|5565.1|0
1605888900000|2020-11-20 16:15:00|5569.4|5567.6|5564.8|5563|5569.4|5567.6|5564.8|5563|0
1605889200000|2020-11-20 16:20:00|5564.6|5562.8|5566.8|5565|5566.8|5565|5560.9|5559.1|0
1605889500000|2020-11-20 16:25:00|5566.9|5565.1|5560.5|5558.7|5569|5567.2|5560.3|5558.5|0
1605889800000|2020-11-20 16:30:00|5560.3|5558.5|5555.1|5553.3|5560.3|5558.5|5551.8|5550|0
1605890100000|2020-11-20 16:35:00|5555.2|5553.4|5558.3|5556.5|5559.7|5557.9|5555.2|5553.4|0
1605890400000|2020-11-20 16:40:00|5558.2|5556.4|5556.5|5554.7|5559.4|5557.6|5553|5551.2|0
1605890700000|2020-11-20 16:45:00|5556.3|5554.5|5553|5551.2|5560|5558.2|5552.7|5550.9|0
1605891000000|2020-11-20 16:50:00|5552.5|5550.7|5555.6|5553.8|5556.1|5554.3|5550.2|5548.4|0
1605891300000|2020-11-20 16:55:00|5555.7|5553.9|5558|5556.2|5558.7|5556.9|5555.2|5553.4|0
1605891600000|2020-11-20 17:00:00|5558.1|5556.3|5557|5555.2|5559|5557.2|5554.1|5552.3|0
1605891900000|2020-11-20 17:05:00|5557.2|5555.4|5561.4|5559.6|5561.7|5559.9|5557|5555.2|0
1605892200000|2020-11-20 17:10:00|5561.5|5559.7|5567|5565.2|5567.4|5565.6|5560|5558.2|0
1605892500000|2020-11-20 17:15:00|5567.1|5565.3|5565.1|5563.3|5567.1|5565.3|5563.4|5561.6|0
1605892800000|2020-11-20 17:20:00|5565.3|5563.5|5568.3|5566.5|5568.6|5566.8|5564.1|5562.3|0
1605893100000|2020-11-20 17:25:00|5568.4|5566.6|5570.8|5569|5571.5|5569.7|5567.6|5565.8|0
1605893400000|2020-11-20 17:30:00|5570.2|5568.4|5572|5570.2|5574.9|5573.1|5570.2|5568.4|0
1605893700000|2020-11-20 17:35:00|5571.7|5569.9|5570.5|5568.7|5571.9|5570.1|5568.9|5567.1|0
1605894000000|2020-11-20 17:40:00|5570.8|5569|5572.9|5571.1|5573.1|5571.3|5567.8|5566|0
1605894300000|2020-11-20 17:45:00|5572.7|5570.9|5569.6|5567.8|5573.1|5571.3|5568.2|5566.4|0
1605894600000|2020-11-20 17:50:00|5570.1|5568.3|5570.7|5568.9|5573.3|5571.5|5567.6|5565.8|0
1605894900000|2020-11-20 17:55:00|5570.6|5568.8|5576.8|5575|5577.4|5575.6|5569.9|5568.1|0
1605895200000|2020-11-20 18:00:00|5576.6|5574.8|5569.2|5567.4|5577.3|5575.5|5568.4|5566.6|0
1605895500000|2020-11-20 18:05:00|5569.1|5567.3|5568.5|5566.7|5569.6|5567.8|5565.8|5564|0
1605895800000|2020-11-20 18:10:00|5568.7|5566.9|5568.9|5567.1|5568.9|5567.1|5564.5|5562.7|0
1605896100000|2020-11-20 18:15:00|5569.1|5567.3|5571.4|5569.6|5571.8|5570|5567.7|5565.9|0
1605896400000|2020-11-20 18:20:00|5571.2|5569.4|5572.2|5570.4|5573.1|5571.3|5570.4|5568.6|0
1605896700000|2020-11-20 18:25:00|5572.1|5570.3|5583.9|5582.1|5584|5582.2|5571.9|5570.1|0
1605897000000|2020-11-20 18:30:00|5584.1|5582.3|5584.1|5582.3|5586.3|5584.5|5582.5|5580.7|0
1605897300000|2020-11-20 18:35:00|5584|5582.2|5588|5586.2|5590.2|5588.4|5583.7|5581.9|0
1605897600000|2020-11-20 18:40:00|5587.7|5585.9|5591.7|5589.9|5592.1|5590.3|5586.7|5584.9|0
1605897900000|2020-11-20 18:45:00|5591.9|5590.1|5586.6|5584.8|5592.5|5590.7|5586|5584.2|0
1605898200000|2020-11-20 18:50:00|5586.2|5584.4|5584.3|5582.5|5588.5|5586.7|5582.4|5580.6|0
1605898500000|2020-11-20 18:55:00|5584.4|5582.6|5581.6|5579.8|5584.7|5582.9|5579.3|5577.5|0
1605898800000|2020-11-20 19:00:00|5581.7|5579.9|5582.7|5580.9|5583.1|5581.3|5579.6|5577.8|0
1605899100000|2020-11-20 19:05:00|5582.5|5580.7|5580|5578.2|5583.2|5581.4|5579.6|5577.8|0
1605899400000|2020-11-20 19:10:00|5579.8|5578|5578.4|5576.6|5581.5|5579.7|5577.7|5575.9|0
1605899700000|2020-11-20 19:15:00|5578.7|5576.9|5578.1|5576.3|5580.3|5578.5|5577.4|5575.6|0
1605900000000|2020-11-20 19:20:00|5578|5576.2|5585.7|5583.9|5586.3|5584.5|5576.9|5575.1|0
1605900300000|2020-11-20 19:25:00|5585.6|5583.8|5591.6|5589.8|5591.7|5589.9|5583.7|5581.9|0
1605900600000|2020-11-20 19:30:00|5591.8|5590|5592.3|5590.5|5593.1|5591.3|5588.7|5586.9|0
1605900900000|2020-11-20 19:35:00|5592.2|5590.4|5592.2|5590.4|5596.1|5594.3|5591.9|5590.1|0
1605901200000|2020-11-20 19:40:00|5592.6|5590.8|5585.5|5583.7|5592.7|5590.9|5582.2|5580.4|0
1605901500000|2020-11-20 19:45:00|5585.3|5583.5|5586.2|5584.4|5587.8|5586|5584.3|5582.5|0
1605901800000|2020-11-20 19:50:00|5586.5|5584.7|5585.8|5584|5589.4|5587.6|5585.3|5583.5|0
1605902100000|2020-11-20 19:55:00|5585.4|5583.6|5583.4|5581.6|5586.1|5584.3|5579.8|5578|0
1605902400000|2020-11-20 20:00:00|5583.7|5581.9|5581.9|5580.1|5584.9|5583.1|5581.1|5579.3|0
1605902700000|2020-11-20 20:05:00|5581|5579.2|5582.3|5580.5|5586.1|5584.3|5580.6|5578.8|0
1605903000000|2020-11-20 20:10:00|5582.1|5580.3|5576.4|5574.6|5583.5|5581.7|5575.1|5573.3|0
1605903300000|2020-11-20 20:15:00|5575.9|5574.1|5567.6|5565.8|5575.9|5574.1|5564.2|5562.4|0
1605903600000|2020-11-20 20:20:00|5567.4|5565.6|5568.4|5566.6|5570.4|5568.6|5566.2|5564.4|0
1605903900000|2020-11-20 20:25:00|5568.3|5566.5|5568.1|5566.3|5573.7|5571.9|5568.1|5566.3|0
1605904200000|2020-11-20 20:30:00|5568|5566.2|5559.2|5557.4|5569.4|5567.6|5557.2|5555.4|0
1605904500000|2020-11-20 20:35:00|5558.9|5557.1|5567|5565.2|5568.3|5566.5|5558.9|5557.1|0
1605904800000|2020-11-20 20:40:00|5566.9|5565.1|5561.7|5559.9|5566.9|5565.1|5561|5559.2|0
1605905100000|2020-11-20 20:45:00|5561.6|5559.8|5566.8|5565|5569.6|5567.8|5561.5|5559.7|0
1605905400000|2020-11-20 20:50:00|5565.1|5563.3|5553.4|5551.6|5565.8|5564|5553.4|5551.6|0
1605905700000|2020-11-20 20:55:00|5553.5|5551.7|5547.4|5545.6|5557.5|5555.7|5546.8|5545|0
1605906000000|2020-11-20 21:00:00|5548|5545|5546.4|5543.4|5552.5|5549.5|5545.5|5542.5|0
1605906300000|2020-11-20 21:05:00|5546.5|5543.5|5546.1|5543.1|5547.7|5544.7|5545.9|5542.9|0
1605906600000|2020-11-20 21:10:00|5545.8|5542.8|5544.7|5541.7|5545.9|5542.9|5543.8|5540.8|0
1605906900000|2020-11-20 21:15:00|5544.6|5541.6|5545.3|5542.3|5545.9|5542.9|5544.5|5541.5|0
1605907200000|2020-11-20 21:20:00|5545.2|5542.2|5546|5543|5546|5543|5545.1|5542.1|0
1605907500000|2020-11-20 21:25:00|5545.8|5542.8|5546.6|5543.6|5546.8|5543.8|5545.7|5542.7|0
1605907800000|2020-11-20 21:30:00|5546.5|5543.5|5547.3|5544.3|5547.4|5544.4|5546.4|5543.4|0
1605908100000|2020-11-20 21:35:00|5547.2|5544.2|5547.1|5544.1|5547.7|5544.7|5546.6|5543.6|0
1605908400000|2020-11-20 21:40:00|5546.9|5543.9|5547.3|5544.3|5547.5|5544.5|5546.4|5543.4|0
1605908700000|2020-11-20 21:45:00|5547.1|5544.1|5547.2|5544.2|5547.9|5544.9|5546|5543|0
1605909000000|2020-11-20 21:50:00|5547.3|5544.3|5547.4|5544.4|5547.7|5544.7|5546.8|5543.8|0
1605909300000|2020-11-20 21:55:00|5547.7|5544.7|5549.3|5546.3|5549.5|5546.5|5547.4|5544.4|0
1606086000000|2020-11-22 23:00:00|5549.6|5544.6|5557|5552|5559|5554|5549.1|5544.1|0
1606086300000|2020-11-22 23:05:00|5557.3|5552.3|5556.1|5551.1|5559.8|5554.8|5555.1|5550.1|0
1606086600000|2020-11-22 23:10:00|5556|5551|5555.5|5550.5|5556.6|5551.6|5553.8|5548.8|0
1606086900000|2020-11-22 23:15:00|5556.1|5551.1|5554|5549|5558.4|5553.4|5553.5|5548.5|0
1606087200000|2020-11-22 23:20:00|5554.1|5549.1|5552.8|5547.8|5556|5551|5552.1|5547.1|0
1606087500000|2020-11-22 23:25:00|5552.7|5547.7|5555.3|5550.3|5556.4|5551.4|5552.3|5547.3|0
1606087800000|2020-11-22 23:30:00|5555.2|5550.2|5552.9|5547.9|5556.7|5551.7|5552.7|5547.7|0
1606088100000|2020-11-22 23:35:00|5553|5548|5555.6|5550.6|5557|5552|5553|5548|0
1606088400000|2020-11-22 23:40:00|5555.7|5550.7|5553.5|5548.5|5555.7|5550.7|5552|5547|0
1606088700000|2020-11-22 23:45:00|5553.7|5548.7|5557.5|5552.5|5557.7|5552.7|5553.7|5548.7|0
1606089000000|2020-11-22 23:50:00|5557.4|5552.4|5559.9|5554.9|5560.6|5555.6|5556.8|5551.8|0
1606089300000|2020-11-22 23:55:00|5559.8|5554.8|5559.2|5554.2|5560|5555|5557.8|5552.8|0
1606089600000|2020-11-23 00:00:00|5559.1|5554.1|5557.2|5552.2|5559.4|5554.4|5556.5|5551.5|0
1606089900000|2020-11-23 00:05:00|5557.1|5552.1|5558.7|5553.7|5559.4|5554.4|5556.7|5551.7|0
1606090200000|2020-11-23 00:10:00|5558.4|5553.4|5560.5|5555.5|5561.7|5556.7|5558|5553|0
1606090500000|2020-11-23 00:15:00|5560.4|5555.4|5562.1|5557.1|5562.2|5557.2|5559.4|5554.4|0
1606090800000|2020-11-23 00:20:00|5562.2|5557.2|5562.7|5557.7|5563.7|5558.7|5561.6|5556.6|0
1606091100000|2020-11-23 00:25:00|5562.9|5557.9|5563.7|5558.7|5564.3|5559.3|5561.8|5556.8|0
1606091400000|2020-11-23 00:30:00|5563.8|5558.8|5564.3|5559.3|5565.6|5560.6|5563.8|5558.8|0
1606091700000|2020-11-23 00:35:00|5564.5|5559.5|5564.1|5559.1|5565.1|5560.1|5563.8|5558.8|0
1606092000000|2020-11-23 00:40:00|5564.2|5559.2|5564.9|5559.9|5565.9|5560.9|5564|5559|0
1606092300000|2020-11-23 00:45:00|5565|5560|5567|5562|5567|5562|5564.6|5559.6|0
1606092600000|2020-11-23 00:50:00|5566.8|5561.8|5565.6|5560.6|5567|5562|5564.7|5559.7|0
1606092900000|2020-11-23 00:55:00|5565.9|5560.9|5566.5|5561.5|5566.5|5561.5|5565.5|5560.5|0
1606093200000|2020-11-23 01:00:00|5566.4|5561.4|5566.2|5561.2|5567.2|5562.2|5564.8|5559.8|0
1606093500000|2020-11-23 01:05:00|5566.1|5561.1|5566.7|5561.7|5567.1|5562.1|5564.9|5559.9|0
1606093800000|2020-11-23 01:10:00|5566.9|5561.9|5566.2|5561.2|5566.9|5561.9|5565.6|5560.6|0
1606094100000|2020-11-23 01:15:00|5566.1|5561.1|5566.5|5561.5|5567.9|5562.9|5565.7|5560.7|0
1606094400000|2020-11-23 01:20:00|5565.3|5560.3|5565.6|5560.6|5567.3|5562.3|5565.3|5560.3|0
1606094700000|2020-11-23 01:25:00|5565.8|5560.8|5564.7|5559.7|5566.6|5561.6|5564|5559|0
1606095000000|2020-11-23 01:30:00|5564.6|5559.6|5563|5558|5564.7|5559.7|5560.9|5555.9|0
1606095300000|2020-11-23 01:35:00|5562.8|5557.8|5563.5|5558.5|5563.6|5558.6|5560.7|5555.7|0
1606095600000|2020-11-23 01:40:00|5563.4|5558.4|5561.9|5556.9|5565.1|5560.1|5561.8|5556.8|0
1606095900000|2020-11-23 01:45:00|5561.8|5556.8|5560.8|5555.8|5563.4|5558.4|5559.8|5554.8|0
1606096200000|2020-11-23 01:50:00|5561|5556|5563.5|5558.5|5563.6|5558.6|5560.7|5555.7|0
1606096500000|2020-11-23 01:55:00|5563.4|5558.4|5562|5557|5564.3|5559.3|5561.5|5556.5|0
1606096800000|2020-11-23 02:00:00|5561.9|5556.9|5561.7|5556.7|5562.7|5557.7|5560.7|5555.7|0
1606097100000|2020-11-23 02:05:00|5561.6|5556.6|5562|5557|5563|5558|5561.1|5556.1|0
1606097400000|2020-11-23 02:10:00|5562.1|5557.1|5562.4|5557.4|5562.9|5557.9|5561.9|5556.9|0
1606097700000|2020-11-23 02:15:00|5562.5|5557.5|5563.3|5558.3|5564.1|5559.1|5561.9|5556.9|0
1606098000000|2020-11-23 02:20:00|5563.4|5558.4|5565.8|5560.8|5566.3|5561.3|5563.1|5558.1|0
1606098300000|2020-11-23 02:25:00|5565.6|5560.6|5565.4|5560.4|5566.2|5561.2|5565.1|5560.1|0
1606098600000|2020-11-23 02:30:00|5565.2|5560.2|5564|5559|5565.5|5560.5|5563.5|5558.5|0
1606098900000|2020-11-23 02:35:00|5563.9|5558.9|5563.2|5558.2|5564.2|5559.2|5562.7|5557.7|0
1606099200000|2020-11-23 02:40:00|5563.3|5558.3|5562.4|5557.4|5563.4|5558.4|5562.1|5557.1|0
1606099500000|2020-11-23 02:45:00|5562.5|5557.5|5562.5|5557.5|5562.8|5557.8|5562.1|5557.1|0
1606099800000|2020-11-23 02:50:00|5562.6|5557.6|5563.6|5558.6|5564|5559|5562.5|5557.5|0
1606100100000|2020-11-23 02:55:00|5563.7|5558.7|5563.3|5558.3|5564.1|5559.1|5562.6|5557.6|0
1606100400000|2020-11-23 03:00:00|5563.4|5558.4|5563.8|5558.8|5563.9|5558.9|5562.4|5557.4|0
1606100700000|2020-11-23 03:05:00|5563.7|5558.7|5566.3|5561.3|5566.3|5561.3|5563.6|5558.6|0
1606101000000|2020-11-23 03:10:00|5566.2|5561.2|5567.3|5562.3|5567.7|5562.7|5565.3|5560.3|0
1606101300000|2020-11-23 03:15:00|5567|5562|5566.6|5561.6|5567.6|5562.6|5566.6|5561.6|0
1606101600000|2020-11-23 03:20:00|5566.7|5561.7|5565.6|5560.6|5567.7|5562.7|5565.4|5560.4|0
1606101900000|2020-11-23 03:25:00|5565.7|5560.7|5564.6|5559.6|5566.1|5561.1|5564.4|5559.4|0
1606102200000|2020-11-23 03:30:00|5564.5|5559.5|5564.2|5559.2|5565.8|5560.8|5563.7|5558.7|0
1606102500000|2020-11-23 03:35:00|5564.1|5559.1|5566.4|5561.4|5566.6|5561.6|5563.9|5558.9|0
1606102800000|2020-11-23 03:40:00|5566.5|5561.5|5565.7|5560.7|5566.8|5561.8|5565.1|5560.1|0
1606103100000|2020-11-23 03:45:00|5565.8|5560.8|5564.9|5559.9|5566.1|5561.1|5564.8|5559.8|0
1606103400000|2020-11-23 03:50:00|5564.8|5559.8|5565.7|5560.7|5566|5561|5564.8|5559.8|0
1606103700000|2020-11-23 03:55:00|5565.8|5560.8|5565|5560|5565.9|5560.9|5564.9|5559.9|0
1606104000000|2020-11-23 04:00:00|5564.9|5559.9|5564.3|5559.3|5565.5|5560.5|5564|5559|0
1606104300000|2020-11-23 04:05:00|5564.1|5559.1|5565|5560|5565.9|5560.9|5564.1|5559.1|0
1606104600000|2020-11-23 04:10:00|5564.9|5559.9|5565.1|5560.1|5565.7|5560.7|5564.3|5559.3|0
1606104900000|2020-11-23 04:15:00|5565|5560|5564.6|5559.6|5565.1|5560.1|5564.5|5559.5|0
1606105200000|2020-11-23 04:20:00|5564.7|5559.7|5563.8|5558.8|5564.7|5559.7|5563.6|5558.6|0
1606105500000|2020-11-23 04:25:00|5563.7|5558.7|5563.3|5558.3|5563.8|5558.8|5563.1|5558.1|0
1606105800000|2020-11-23 04:30:00|5563.2|5558.2|5564.3|5559.3|5564.3|5559.3|5563.2|5558.2|0
1606106100000|2020-11-23 04:35:00|5564.4|5559.4|5564.6|5559.6|5565|5560|5564.3|5559.3|0
1606106400000|2020-11-23 04:40:00|5564.5|5559.5|5565.7|5560.7|5566|5561|5564.1|5559.1|0
1606106700000|2020-11-23 04:45:00|5565.4|5560.4|5565.2|5560.2|5566.3|5561.3|5565.1|5560.1|0
1606107000000|2020-11-23 04:50:00|5565|5560|5563.4|5558.4|5565.5|5560.5|5561.1|5556.1|0
1606107300000|2020-11-23 04:55:00|5563.3|5558.3|5563.4|5558.4|5563.7|5558.7|5562.1|5557.1|0
1606107600000|2020-11-23 05:00:00|5563.3|5558.3|5565.1|5560.1|5565.3|5560.3|5562.7|5557.7|0
1606107900000|2020-11-23 05:05:00|5565|5560|5565.5|5560.5|5565.7|5560.7|5564.5|5559.5|0
1606108200000|2020-11-23 05:10:00|5565.4|5560.4|5565.5|5560.5|5565.7|5560.7|5564.1|5559.1|0
1606108500000|2020-11-23 05:15:00|5565.7|5560.7|5565.4|5560.4|5566.3|5561.3|5565.1|5560.1|0
1606108800000|2020-11-23 05:20:00|5565.2|5560.2|5565.4|5560.4|5565.5|5560.5|5564.3|5559.3|0
1606109100000|2020-11-23 05:25:00|5565.3|5560.3|5564.7|5559.7|5565.4|5560.4|5564.5|5559.5|0
1606109400000|2020-11-23 05:30:00|5564.6|5559.6|5562.3|5557.3|5564.9|5559.9|5562.3|5557.3|0
1606109700000|2020-11-23 05:35:00|5562.2|5557.2|5563.6|5558.6|5564.1|5559.1|5561.9|5556.9|0
1606110000000|2020-11-23 05:40:00|5563.5|5558.5|5564.3|5559.3|5564.5|5559.5|5563.5|5558.5|0
1606110300000|2020-11-23 05:45:00|5564.2|5559.2|5565.1|5560.1|5566.2|5561.2|5564|5559|0
1606110600000|2020-11-23 05:50:00|5565|5560|5563.3|5558.3|5565.2|5560.2|5561.6|5556.6|0
1606110900000|2020-11-23 05:55:00|5563.2|5558.2|5563|5558|5563.5|5558.5|5562.6|5557.6|0
1606111200000|2020-11-23 06:00:00|5562.9|5557.9|5565.4|5560.4|5565.6|5560.6|5562.6|5557.6|0
1606111500000|2020-11-23 06:05:00|5565.5|5560.5|5563.8|5558.8|5565.5|5560.5|5563.5|5558.5|0
1606111800000|2020-11-23 06:10:00|5563.9|5558.9|5564.1|5559.1|5564.5|5559.5|5563.7|5558.7|0
1606112100000|2020-11-23 06:15:00|5564|5559|5564.4|5559.4|5564.4|5559.4|5562.6|5557.6|0
1606112400000|2020-11-23 06:20:00|5564.3|5559.3|5564.1|5559.1|5564.3|5559.3|5563.3|5558.3|0
1606112700000|2020-11-23 06:25:00|5564|5559|5562.8|5557.8|5564|5559|5562.3|5557.3|0
1606113000000|2020-11-23 06:30:00|5562.9|5557.9|5562|5557|5562.9|5557.9|5561.5|5556.5|0
1606113300000|2020-11-23 06:35:00|5562.1|5557.1|5562.5|5557.5|5563.4|5558.4|5562.1|5557.1|0
1606113600000|2020-11-23 06:40:00|5562.4|5557.4|5563.1|5558.1|5563.9|5558.9|5561.8|5556.8|0
1606113900000|2020-11-23 06:45:00|5563|5558|5561.9|5556.9|5563.3|5558.3|5561.7|5556.7|0
1606114200000|2020-11-23 06:50:00|5562.1|5557.1|5563.3|5558.3|5563.5|5558.5|5561.9|5556.9|0
1606114500000|2020-11-23 06:55:00|5563.1|5558.1|5564.4|5559.4|5565.3|5560.3|5563.1|5558.1|0
1606114800000|2020-11-23 07:00:00|5564.5|5559.5|5568.9|5563.9|5576.9|5571.9|5564.5|5559.5|0
1606115100000|2020-11-23 07:05:00|5569|5564|5568.8|5563.8|5571.2|5566.2|5566.7|5561.7|0
1606115400000|2020-11-23 07:10:00|5568.9|5563.9|5567.6|5562.6|5570.9|5565.9|5567.1|5562.1|0
1606115700000|2020-11-23 07:15:00|5567.7|5562.7|5565.6|5560.6|5567.7|5562.7|5564.5|5559.5|0
1606116000000|2020-11-23 07:20:00|5565.8|5560.8|5559.7|5554.7|5566.2|5561.2|5558.6|5553.6|0
1606116300000|2020-11-23 07:25:00|5559.8|5554.8|5562.2|5557.2|5563.7|5558.7|5558.6|5553.6|0
1606116600000|2020-11-23 07:30:00|5562|5557|5563.2|5558.2|5563.8|5558.8|5560|5555|0
1606116900000|2020-11-23 07:35:00|5563.3|5558.3|5563.4|5558.4|5564.5|5559.5|5562.6|5557.6|0
1606117200000|2020-11-23 07:40:00|5563.6|5558.6|5559.9|5554.9|5563.6|5558.6|5557.6|5552.6|0
1606117500000|2020-11-23 07:45:00|5559.8|5554.8|5560.9|5555.9|5561.2|5556.2|5559.3|5554.3|0
1606117800000|2020-11-23 07:50:00|5561|5556|5564.1|5559.1|5564.7|5559.7|5561|5556|0
1606118100000|2020-11-23 07:55:00|5564|5559|5563|5558|5564.3|5559.3|5562.3|5557.3|0
1606118400000|2020-11-23 08:00:00|5562.9|5557.9|5560.9|5555.9|5563.6|5558.6|5558.8|5553.8|0
1606118700000|2020-11-23 08:05:00|5561.1|5556.1|5566.7|5561.7|5569.6|5564.6|5560.1|5555.1|0
1606119000000|2020-11-23 08:10:00|5566.9|5561.9|5562.8|5557.8|5567.1|5562.1|5561.4|5556.4|0
1606119300000|2020-11-23 08:15:00|5562.4|5557.4|5564.2|5559.2|5565.6|5560.6|5562.3|5557.3|0
1606119600000|2020-11-23 08:20:00|5564.3|5559.3|5566.1|5561.1|5567.9|5562.9|5564|5559|0
1606119900000|2020-11-23 08:25:00|5566|5561|5563.5|5558.5|5566.1|5561.1|5562.9|5557.9|0
1606120200000|2020-11-23 08:30:00|5563.4|5558.4|5562.4|5557.4|5565.8|5560.8|5562.4|5557.4|0
1606120500000|2020-11-23 08:35:00|5562.1|5557.1|5559|5554|5562.3|5557.3|5557.2|5552.2|0
1606120800000|2020-11-23 08:40:00|5558.9|5553.9|5560.7|5555.7|5561.9|5556.9|5557.8|5552.8|0
1606121100000|2020-11-23 08:45:00|5560.6|5555.6|5560.7|5555.7|5561.5|5556.5|5559.8|5554.8|0
1606121400000|2020-11-23 08:50:00|5560.8|5555.8|5561.3|5556.3|5562|5557|5559.3|5554.3|0
1606121700000|2020-11-23 08:55:00|5561.2|5556.2|5565.8|5560.8|5565.8|5560.8|5561.2|5556.2|0
1606122000000|2020-11-23 09:00:00|5565.9|5560.9|5583.3|5580.3|5583.5|5580.5|5565.9|5560.9|0
1606122300000|2020-11-23 09:05:00|5583.2|5580.2|5588|5585|5588|5585|5578.4|5575.4|0
1606122600000|2020-11-23 09:10:00|5587.4|5584.4|5587.8|5584.8|5588.1|5585.1|5586|5583|0
1606122900000|2020-11-23 09:15:00|5587.5|5584.5|5587.8|5584.8|5588.8|5585.8|5584.9|5581.9|0
1606123200000|2020-11-23 09:20:00|5587.5|5584.5|5587.4|5584.4|5588.7|5585.7|5586.5|5583.5|0
1606123500000|2020-11-23 09:25:00|5587.5|5584.5|5588.9|5585.9|5591|5588|5586.6|5583.6|0
1606123800000|2020-11-23 09:30:00|5589|5586|5589.2|5586.2|5590.3|5587.3|5588.8|5585.8|0
1606124100000|2020-11-23 09:35:00|5589.3|5586.3|5590.1|5587.1|5590.4|5587.4|5589.3|5586.3|0
1606124400000|2020-11-23 09:40:00|5589.9|5586.9|5590.2|5587.2|5594.5|5591.5|5588.7|5585.7|0
1606124700000|2020-11-23 09:45:00|5590.5|5587.5|5588.3|5585.3|5590.6|5587.6|5586.9|5583.9|0
1606125000000|2020-11-23 09:50:00|5588.4|5585.4|5590|5587|5592|5589|5588.3|5585.3|0
1606125300000|2020-11-23 09:55:00|5590.1|5587.1|5589.9|5586.9|5590.8|5587.8|5589.4|5586.4|0
1606125600000|2020-11-23 10:00:00|5590|5587|5589.7|5586.7|5590.7|5587.7|5589.4|5586.4|0
1606125900000|2020-11-23 10:05:00|5589.5|5586.5|5591.5|5588.5|5591.5|5588.5|5589.5|5586.5|0
1606126200000|2020-11-23 10:10:00|5591.6|5588.6|5589.1|5586.1|5592.1|5589.1|5588.8|5585.8|0
1606126500000|2020-11-23 10:15:00|5589.2|5586.2|5589.9|5586.9|5590.5|5587.5|5589|5586|0
1606126800000|2020-11-23 10:20:00|5590|5587|5589.3|5586.3|5590.1|5587.1|5589.1|5586.1|0
1606127100000|2020-11-23 10:25:00|5589.4|5586.4|5588.7|5585.7|5589.9|5586.9|5588.1|5585.1|0
1606127400000|2020-11-23 10:30:00|5588.9|5585.9|5590.2|5587.2|5590.6|5587.6|5588.3|5585.3|0
1606127700000|2020-11-23 10:35:00|5590.3|5587.3|5590.9|5587.9|5591.4|5588.4|5590.2|5587.2|0
1606128000000|2020-11-23 10:40:00|5590.8|5587.8|5590.3|5587.3|5591.3|5588.3|5590.3|5587.3|0
1606128300000|2020-11-23 10:45:00|5590.4|5587.4|5591.7|5588.7|5591.7|5588.7|5589.5|5586.5|0
1606128600000|2020-11-23 10:50:00|5591.4|5588.4|5593.3|5590.3|5593.3|5590.3|5590.9|5587.9|0
1606128900000|2020-11-23 10:55:00|5593.2|5590.2|5593.3|5590.3|5593.5|5590.5|5592.9|5589.9|0
1606129200000|2020-11-23 11:00:00|5593.5|5590.5|5592.3|5589.3|5593.8|5590.8|5592.3|5589.3|0
1606129500000|2020-11-23 11:05:00|5592.4|5589.4|5591.5|5588.5|5593.2|5590.2|5591.5|5588.5|0
1606129800000|2020-11-23 11:10:00|5591.9|5588.9|5590.6|5587.6|5592.1|5589.1|5589.7|5586.7|0
1606130100000|2020-11-23 11:15:00|5590.5|5587.5|5590|5587|5591|5588|5589.4|5586.4|0
1606130400000|2020-11-23 11:20:00|5590.2|5587.2|5590.1|5587.1|5590.4|5587.4|5589.9|5586.9|0
1606130700000|2020-11-23 11:25:00|5590.2|5587.2|5588.9|5585.9|5590.5|5587.5|5588.1|5585.1|0
1606131000000|2020-11-23 11:30:00|5589.1|5586.1|5588.6|5585.6|5591.1|5588.1|5588.3|5585.3|0
1606131300000|2020-11-23 11:35:00|5589|5586|5590.3|5587.3|5590.3|5587.3|5587.9|5584.9|0
1606131600000|2020-11-23 11:40:00|5590.2|5587.2|5589|5586|5590.9|5587.9|5588.8|5585.8|0
1606131900000|2020-11-23 11:45:00|5589.2|5586.2|5588.4|5585.4|5589.2|5586.2|5588.4|5585.4|0
1606132200000|2020-11-23 11:50:00|5588.5|5585.5|5590.7|5587.7|5590.8|5587.8|5588.4|5585.4|0
1606132500000|2020-11-23 11:55:00|5590.8|5587.8|5588.9|5585.9|5590.9|5587.9|5588.8|5585.8|0
1606132800000|2020-11-23 12:00:00|5588.6|5585.6|5585.4|5582.4|5590.1|5587.1|5584.4|5581.4|0
1606133100000|2020-11-23 12:05:00|5585.9|5582.9|5583.5|5580.5|5585.9|5582.9|5581.1|5578.1|0
1606133400000|2020-11-23 12:10:00|5583.6|5580.6|5587|5584|5587|5584|5583.2|5580.2|0
1606133700000|2020-11-23 12:15:00|5586.9|5583.9|5585.7|5582.7|5587.3|5584.3|5585.7|5582.7|0
1606134000000|2020-11-23 12:20:00|5585.8|5582.8|5585|5582|5586.2|5583.2|5584.9|5581.9|0
1606134300000|2020-11-23 12:25:00|5585.3|5582.3|5585.7|5582.7|5586.1|5583.1|5585|5582|0
1606134600000|2020-11-23 12:30:00|5585.8|5582.8|5586.2|5583.2|5587.5|5584.5|5584.9|5581.9|0
1606134900000|2020-11-23 12:35:00|5586.3|5583.3|5587.2|5584.2|5587.3|5584.3|5586.2|5583.2|0
1606135200000|2020-11-23 12:40:00|5587.3|5584.3|5589.7|5586.7|5589.7|5586.7|5586.5|5583.5|0
1606135500000|2020-11-23 12:45:00|5589.6|5586.6|5589.8|5586.8|5590.9|5587.9|5589.5|5586.5|0
1606135800000|2020-11-23 12:50:00|5589.9|5586.9|5589.1|5586.1|5591|5588|5589.1|5586.1|0
1606136100000|2020-11-23 12:55:00|5589|5586|5589.8|5586.8|5590.7|5587.7|5588.6|5585.6|0
1606136400000|2020-11-23 13:00:00|5589.7|5586.7|5589.6|5586.6|5590.2|5587.2|5589.1|5586.1|0
1606136700000|2020-11-23 13:05:00|5589.7|5586.7|5589.8|5586.8|5590.9|5587.9|5589.4|5586.4|0
1606137000000|2020-11-23 13:10:00|5589.9|5586.9|5588.7|5585.7|5591.2|5588.2|5588.7|5585.7|0
1606137300000|2020-11-23 13:15:00|5588.8|5585.8|5589.5|5586.5|5589.5|5586.5|5588.1|5585.1|0
1606137600000|2020-11-23 13:20:00|5589.6|5586.6|5589.1|5586.1|5589.6|5586.6|5588.4|5585.4|0
1606137900000|2020-11-23 13:25:00|5589|5586|5587.6|5584.6|5589.1|5586.1|5586.3|5583.3|0
1606138200000|2020-11-23 13:30:00|5587.7|5584.7|5588.9|5585.9|5588.9|5585.9|5587.5|5584.5|0
1606138500000|2020-11-23 13:35:00|5589|5586|5591.3|5588.3|5591.6|5588.6|5588.9|5585.9|0
1606138800000|2020-11-23 13:40:00|5591.4|5588.4|5578|5575|5591.5|5588.5|5575.3|5572.3|0
1606139100000|2020-11-23 13:45:00|5577.9|5574.9|5581.8|5578.8|5582.3|5579.3|5575.2|5572.2|0
1606139400000|2020-11-23 13:50:00|5582.1|5579.1|5583.3|5580.3|5583.6|5580.6|5579|5576|0
1606139700000|2020-11-23 13:55:00|5583.1|5580.1|5585|5582|5585.2|5582.2|5583.1|5580.1|0
1606140000000|2020-11-23 14:00:00|5585.3|5582.3|5585.3|5582.3|5588.2|5585.2|5585|5582|0
1606140300000|2020-11-23 14:05:00|5585.4|5582.4|5586.2|5583.2|5586.9|5583.9|5585.2|5582.2|0
1606140600000|2020-11-23 14:10:00|5586|5583|5583|5580|5586.2|5583.2|5582.9|5579.9|0
1606140900000|2020-11-23 14:15:00|5583.2|5580.2|5583|5580|5584.5|5581.5|5582.5|5579.5|0
1606141200000|2020-11-23 14:20:00|5583.1|5580.1|5587.7|5584.7|5587.9|5584.9|5582.4|5579.4|0
1606141500000|2020-11-23 14:25:00|5587.9|5584.9|5587.4|5584.4|5590.3|5587.3|5585.4|5582.4|0
1606141800000|2020-11-23 14:30:00|5589.6|5586.6|5598.7|5596.9|5608.8|5607|5584.1|5582.3|0
1606142100000|2020-11-23 14:35:00|5599.2|5597.4|5594.5|5592.7|5605|5603.2|5589.4|5587.6|0
1606142400000|2020-11-23 14:40:00|5595.8|5594|5599|5597.2|5599.2|5597.4|5585.3|5583.5|0
1606142700000|2020-11-23 14:45:00|5600.7|5598.9|5597.7|5595.9|5608.7|5606.9|5594.8|5593|0
1606143000000|2020-11-23 14:50:00|5597.4|5595.6|5589.2|5587.4|5599.5|5597.7|5586.6|5584.8|0
1606143300000|2020-11-23 14:55:00|5589.7|5587.9|5578.1|5576.3|5593|5591.2|5578|5576.2|0
1606143600000|2020-11-23 15:00:00|5579|5577.2|5578.1|5576.3|5586.2|5584.4|5576.3|5574.5|0
1606143900000|2020-11-23 15:05:00|5577.6|5575.8|5553.1|5551.3|5578.5|5576.7|5551.8|5550|0
1606144200000|2020-11-23 15:10:00|5552.9|5551.1|5546.6|5544.8|5552.9|5551.1|5537.6|5535.8|0
1606144500000|2020-11-23 15:15:00|5545.8|5544|5554.1|5552.3|5554.4|5552.6|5541.7|5539.9|0
1606144800000|2020-11-23 15:20:00|5553.5|5551.7|5541.9|5540.1|5554|5552.2|5541.6|5539.8|0
1606145100000|2020-11-23 15:25:00|5541.3|5539.5|5531.6|5529.8|5541.3|5539.5|5527|5525.2|0
1606145400000|2020-11-23 15:30:00|5530.7|5528.9|5542.2|5540.4|5544|5542.2|5528.3|5526.5|0
1606145700000|2020-11-23 15:35:00|5542.4|5540.6|5553.9|5552.1|5554.1|5552.3|5540.3|5538.5|0
1606146000000|2020-11-23 15:40:00|5553.7|5551.9|5549.5|5547.7|5556.7|5554.9|5548.9|5547.1|0
1606146300000|2020-11-23 15:45:00|5550|5548.2|5551.4|5549.6|5552.8|5551|5542.2|5540.4|0
1606146600000|2020-11-23 15:50:00|5550.9|5549.1|5553.7|5551.9|5556.1|5554.3|5550.3|5548.5|0
1606146900000|2020-11-23 15:55:00|5553.9|5552.1|5552.3|5550.5|5559.9|5558.1|5552.3|5550.5|0
1606147200000|2020-11-23 16:00:00|5552|5550.2|5548.1|5546.3|5553.3|5551.5|5545.5|5543.7|0
1606147500000|2020-11-23 16:05:00|5548|5546.2|5530.1|5528.3|5550.3|5548.5|5530.1|5528.3|0
1606147800000|2020-11-23 16:10:00|5530.8|5529|5508.8|5507|5530.8|5529|5507.6|5505.8|0
1606148100000|2020-11-23 16:15:00|5508.6|5506.8|5523.1|5521.3|5523.3|5521.5|5507.4|5505.6|0
1606148400000|2020-11-23 16:20:00|5523.5|5521.7|5521.5|5519.7|5526.9|5525.1|5518.4|5516.6|0
1606148700000|2020-11-23 16:25:00|5521.3|5519.5|5526.4|5524.6|5530.7|5528.9|5520.8|5519|0
1606149000000|2020-11-23 16:30:00|5526.5|5524.7|5520.3|5518.5|5532.3|5530.5|5517.1|5515.3|0
1606149300000|2020-11-23 16:35:00|5520.2|5518.4|5533|5531.2|5536.4|5534.6|5520.2|5518.4|0
1606149600000|2020-11-23 16:40:00|5532.9|5531.1|5525.3|5523.5|5533.4|5531.6|5524.1|5522.3|0
1606149900000|2020-11-23 16:45:00|5525.4|5523.6|5534.6|5532.8|5535.6|5533.8|5524.6|5522.8|0
1606150200000|2020-11-23 16:50:00|5534.4|5532.6|5531.9|5530.1|5534.8|5533|5528|5526.2|0
1606150500000|2020-11-23 16:55:00|5532|5530.2|5533.2|5531.4|5535.7|5533.9|5530.7|5528.9|0
1606150800000|2020-11-23 17:00:00|5532.9|5531.1|5531.9|5530.1|5534|5532.2|5525.3|5523.5|0
1606151100000|2020-11-23 17:05:00|5531.7|5529.9|5530.5|5528.7|5533|5531.2|5527.7|5525.9|0
1606151400000|2020-11-23 17:10:00|5530.4|5528.6|5534.1|5532.3|5535|5533.2|5527.1|5525.3|0
1606151700000|2020-11-23 17:15:00|5534.2|5532.4|5536.2|5534.4|5537.4|5535.6|5532.6|5530.8|0
1606152000000|2020-11-23 17:20:00|5536.8|5535|5543.6|5541.8|5545.5|5543.7|5535.6|5533.8|0
1606152300000|2020-11-23 17:25:00|5543.5|5541.7|5540.8|5539|5544.9|5543.1|5538.9|5537.1|0
1606152600000|2020-11-23 17:30:00|5541|5539.2|5543|5541.2|5545.6|5543.8|5540.1|5538.3|0
1606152900000|2020-11-23 17:35:00|5542.7|5540.9|5542.2|5540.4|5543.8|5542|5539.8|5538|0
1606153200000|2020-11-23 17:40:00|5542.3|5540.5|5538.2|5536.4|5542.7|5540.9|5536.1|5534.3|0
1606153500000|2020-11-23 17:45:00|5538.5|5536.7|5539|5537.2|5540|5538.2|5535.6|5533.8|0
1606153800000|2020-11-23 17:50:00|5538.9|5537.1|5546.2|5544.4|5546.4|5544.6|5538|5536.2|0
1606154100000|2020-11-23 17:55:00|5546.4|5544.6|5551|5549.2|5552|5550.2|5546.3|5544.5|0
1606154400000|2020-11-23 18:00:00|5551.4|5549.6|5555.5|5553.7|5555.5|5553.7|5549.8|5548|0
1606154700000|2020-11-23 18:05:00|5555.3|5553.5|5560.2|5558.4|5560.4|5558.6|5553.7|5551.9|0
1606155000000|2020-11-23 18:10:00|5560.1|5558.3|5558.7|5556.9|5560.8|5559|5555.9|5554.1|0
1606155300000|2020-11-23 18:15:00|5559.1|5557.3|5557.8|5556|5560.1|5558.3|5556|5554.2|0
1606155600000|2020-11-23 18:20:00|5557.7|5555.9|5557.4|5555.6|5560.8|5559|5553.4|5551.6|0
1606155900000|2020-11-23 18:25:00|5557.5|5555.7|5559|5557.2|5559.6|5557.8|5554.9|5553.1|0
1606156200000|2020-11-23 18:30:00|5558.9|5557.1|5555.2|5553.4|5559.6|5557.8|5553.6|5551.8|0
1606156500000|2020-11-23 18:35:00|5555.1|5553.3|5554|5552.2|5558.5|5556.7|5553.9|5552.1|0
1606156800000|2020-11-23 18:40:00|5553.9|5552.1|5549.4|5547.6|5554.2|5552.4|5548.5|5546.7|0
1606157100000|2020-11-23 18:45:00|5549.7|5547.9|5557.1|5555.3|5561.4|5559.6|5548.8|5547|0
1606157400000|2020-11-23 18:50:00|5556.5|5554.7|5555.5|5553.7|5556.8|5555|5552.6|5550.8|0
1606157700000|2020-11-23 18:55:00|5555.4|5553.6|5554.3|5552.5|5555.9|5554.1|5551.8|5550|0
1606158000000|2020-11-23 19:00:00|5554.2|5552.4|5547.8|5546|5554.9|5553.1|5544.9|5543.1|0
1606158300000|2020-11-23 19:05:00|5547.9|5546.1|5549.7|5547.9|5553.1|5551.3|5547.4|5545.6|0
1606158600000|2020-11-23 19:10:00|5549.2|5547.4|5547.9|5546.1|5551.1|5549.3|5545.2|5543.4|0
1606158900000|2020-11-23 19:15:00|5547.8|5546|5542.4|5540.6|5555.1|5553.3|5540.8|5539|0
1606159200000|2020-11-23 19:20:00|5542.3|5540.5|5546.2|5544.4|5549.3|5547.5|5541.7|5539.9|0
1606159500000|2020-11-23 19:25:00|5546.4|5544.6|5543.9|5542.1|5546.4|5544.6|5540.7|5538.9|0
1606159800000|2020-11-23 19:30:00|5543.8|5542|5551.8|5550|5552|5550.2|5542.4|5540.6|0
1606160100000|2020-11-23 19:35:00|5551.9|5550.1|5553|5551.2|5554.2|5552.4|5550.7|5548.9|0
1606160400000|2020-11-23 19:40:00|5553.2|5551.4|5550.2|5548.4|5553.2|5551.4|5549|5547.2|0
1606160700000|2020-11-23 19:45:00|5549.6|5547.8|5547|5545.2|5553|5551.2|5546.5|5544.7|0
1606161000000|2020-11-23 19:50:00|5546.7|5544.9|5560.3|5558.5|5563.2|5561.4|5543.7|5541.9|0
1606161300000|2020-11-23 19:55:00|5560.4|5558.6|5560.6|5558.8|5563|5561.2|5557.8|5556|0
1606161600000|2020-11-23 20:00:00|5560.8|5559|5562.1|5560.3|5564.8|5563|5559.8|5558|0
1606161900000|2020-11-23 20:05:00|5562.3|5560.5|5568.6|5566.8|5571.2|5569.4|5561.3|5559.5|0
1606162200000|2020-11-23 20:10:00|5568.3|5566.5|5565.1|5563.3|5568.3|5566.5|5564.7|5562.9|0
1606162500000|2020-11-23 20:15:00|5565.2|5563.4|5562.9|5561.1|5566.1|5564.3|5559.8|5558|0
1606162800000|2020-11-23 20:20:00|5562.8|5561|5558.9|5557.1|5563.5|5561.7|5556.2|5554.4|0
1606163100000|2020-11-23 20:25:00|5558.8|5557|5561.7|5559.9|5564.1|5562.3|5558|5556.2|0
1606163400000|2020-11-23 20:30:00|5561.9|5560.1|5552.9|5551.1|5562.1|5560.3|5552.8|5551|0
1606163700000|2020-11-23 20:35:00|5553|5551.2|5549.5|5547.7|5553.6|5551.8|5546.4|5544.6|0
1606164000000|2020-11-23 20:40:00|5549.1|5547.3|5550.4|5548.6|5555|5553.2|5548.1|5546.3|0
1606164300000|2020-11-23 20:45:00|5550.5|5548.7|5546.9|5545.1|5553.7|5551.9|5545.6|5543.8|0
1606164600000|2020-11-23 20:50:00|5548.1|5546.3|5540.6|5538.8|5554.1|5552.3|5540.6|5538.8|0
1606164900000|2020-11-23 20:55:00|5540.1|5538.3|5542.4|5540.6|5545.8|5544|5535.9|5534.1|0
1606165200000|2020-11-23 21:00:00|5543|5540|5545.2|5542.2|5546.6|5543.6|5542.6|5539.6|0
1606165500000|2020-11-23 21:05:00|5545.3|5542.3|5545.9|5542.9|5545.9|5542.9|5544.6|5541.6|0
1606165800000|2020-11-23 21:10:00|5546|5543|5545.7|5542.7|5546|5543|5545.4|5542.4|0
1606166100000|2020-11-23 21:15:00|5545.8|5542.8|5547.7|5544.7|5547.7|5544.7|5545.4|5542.4|0
1606166400000|2020-11-23 21:20:00|5547.6|5544.6|5547.3|5544.3|5547.8|5544.8|5547.1|5544.1|0
1606166700000|2020-11-23 21:25:00|5547.4|5544.4|5548.6|5545.6|5548.6|5545.6|5547.3|5544.3|0
1606167000000|2020-11-23 21:30:00|5548.7|5545.7|5549.5|5546.5|5549.6|5546.6|5548.4|5545.4|0
1606167300000|2020-11-23 21:35:00|5549.6|5546.6|5549.7|5546.7|5549.7|5546.7|5548.4|5545.4|0
1606167600000|2020-11-23 21:40:00|5549.8|5546.8|5549.6|5546.6|5550.2|5547.2|5549.1|5546.1|0
1606167900000|2020-11-23 21:45:00|5549.7|5546.7|5549|5546|5550|5547|5548.9|5545.9|0
1606168200000|2020-11-23 21:50:00|5548.9|5545.9|5549.4|5546.4|5549.4|5546.4|5548.2|5545.2|0
1606168500000|2020-11-23 21:55:00|5549.3|5546.3|5549.6|5546.6|5549.9|5546.9|5549.3|5546.3|0
1606168800000|2020-11-23 22:00:00|5549.5|5546.5|5549.8|5546.8|5549.8|5546.8|5549.4|5546.4|0
1606169100000|2020-11-23 22:05:00|5550|5547|5549.4|5546.4|5550.3|5547.3|5549.3|5546.3|0
1606169400000|2020-11-23 22:10:00|5549.5|5546.5|5549.4|5546.4|5549.7|5546.7|5549.2|5546.2|0
1606169700000|2020-11-23 22:15:00|5549.5|5546.5|5549.8|5546.8|5549.8|5546.8|5549.4|5546.4|0
1606170000000|2020-11-23 22:20:00|5549.7|5546.7|5549.8|5546.8|5549.8|5546.8|5549.5|5546.5|0
1606170300000|2020-11-23 22:25:00|5549.7|5546.7|5549.7|5546.7|5550.2|5547.2|5549.1|5546.1|0
1606170600000|2020-11-23 22:30:00|5549.8|5546.8|5550.3|5547.3|5550.3|5547.3|5549.8|5546.8|0
1606170900000|2020-11-23 22:35:00|5550.5|5547.5|5550.4|5547.4|5551.6|5548.6|5550.1|5547.1|0
1606171200000|2020-11-23 22:40:00|5550.8|5547.8|5551|5548|5551.3|5548.3|5550.5|5547.5|0
1606171500000|2020-11-23 22:45:00|5551.1|5548.1|5551.5|5548.5|5551.6|5548.6|5551|5548|0
1606171800000|2020-11-23 22:50:00|5551.6|5548.6|5550.9|5547.9|5551.8|5548.8|5550.9|5547.9|0
1606172100000|2020-11-23 22:55:00|5550.8|5547.8|5550.4|5547.4|5551.4|5548.4|5549.3|5546.3|0
1606172400000|2020-11-23 23:00:00|5550.3|5547.3|5552|5549|5552.3|5549.3|5550.3|5547.3|0
1606172700000|2020-11-23 23:05:00|5551.9|5548.9|5554.7|5551.7|5554.8|5551.8|5551.8|5548.8|0
1606173000000|2020-11-23 23:10:00|5554.6|5551.6|5556.8|5553.8|5557.2|5554.2|5554.6|5551.6|0
1606173300000|2020-11-23 23:15:00|5556.9|5553.9|5558.7|5555.7|5559.2|5556.2|5556|5553|0
1606173600000|2020-11-23 23:20:00|5558.8|5555.8|5562.7|5559.7|5562.7|5559.7|5558.8|5555.8|0
1606173900000|2020-11-23 23:25:00|5562.8|5559.8|5566.1|5563.1|5566.8|5563.8|5562.8|5559.8|0
1606174200000|2020-11-23 23:30:00|5566.3|5563.3|5568.2|5565.2|5569.2|5566.2|5566.1|5563.1|0
1606174500000|2020-11-23 23:35:00|5568.3|5565.3|5570.7|5567.7|5570.7|5567.7|5568.2|5565.2|0
1606174800000|2020-11-23 23:40:00|5570.8|5567.8|5573.6|5570.6|5575.5|5572.5|5570.8|5567.8|0
1606175100000|2020-11-23 23:45:00|5573.9|5570.9|5572.1|5569.1|5575.6|5572.6|5571.2|5568.2|0
1606175400000|2020-11-23 23:50:00|5572.2|5569.2|5572.9|5569.9|5573|5570|5568.7|5565.7|0
1606175700000|2020-11-23 23:55:00|5573|5570|5574.9|5571.9|5575.1|5572.1|5572.5|5569.5|0
1606176000000|2020-11-24 00:00:00|5574.8|5571.8|5574.8|5571.8|5575.5|5572.5|5574.2|5571.2|0
1606176300000|2020-11-24 00:05:00|5574.7|5571.7|5576.1|5573.1|5577.1|5574.1|5574.6|5571.6|0
1606176600000|2020-11-24 00:10:00|5576.3|5573.3|5577.3|5574.3|5578|5575|5576.3|5573.3|0
1606176900000|2020-11-24 00:15:00|5577.4|5574.4|5576.6|5573.6|5577.7|5574.7|5576.5|5573.5|0
1606177200000|2020-11-24 00:20:00|5576.8|5573.8|5577.9|5574.9|5578.1|5575.1|5576.4|5573.4|0
1606177500000|2020-11-24 00:25:00|5578.2|5575.2|5579.3|5576.3|5579.7|5576.7|5577.9|5574.9|0
1606177800000|2020-11-24 00:30:00|5579.2|5576.2|5581.4|5578.4|5581.4|5578.4|5579.1|5576.1|0
1606178100000|2020-11-24 00:35:00|5581.6|5578.6|5581.3|5578.3|5582|5579|5581.1|5578.1|0
1606178400000|2020-11-24 00:40:00|5581.4|5578.4|5580.1|5577.1|5581.4|5578.4|5578.7|5575.7|0
1606178700000|2020-11-24 00:45:00|5579.8|5576.8|5580.3|5577.3|5580.4|5577.4|5578.7|5575.7|0
1606179000000|2020-11-24 00:50:00|5580.2|5577.2|5581.4|5578.4|5581.5|5578.5|5579.4|5576.4|0
1606179300000|2020-11-24 00:55:00|5581.5|5578.5|5580.4|5575.4|5581.7|5578.7|5580|5575.4|0
1606179600000|2020-11-24 01:00:00|5581|5576|5582.9|5577.9|5584.1|5579.1|5581|5576|0
1606179900000|2020-11-24 01:05:00|5583|5578|5583.5|5578.5|5584.4|5579.4|5582.4|5577.4|0
1606180200000|2020-11-24 01:10:00|5583.6|5578.6|5580.9|5575.9|5584.1|5579.1|5580.2|5575.2|0
1606180500000|2020-11-24 01:15:00|5580.8|5575.8|5577.9|5572.9|5580.8|5575.8|5575.3|5570.3|0
1606180800000|2020-11-24 01:20:00|5577.4|5572.4|5577.1|5572.1|5578.8|5573.8|5576.1|5571.1|0
1606181100000|2020-11-24 01:25:00|5577|5572|5577.9|5572.9|5578.3|5573.3|5576.4|5571.4|0
1606181400000|2020-11-24 01:30:00|5577.8|5572.8|5577.6|5572.6|5579.5|5574.5|5576.7|5571.7|0
1606181700000|2020-11-24 01:35:00|5577.7|5572.7|5578.2|5573.2|5579|5574|5577.4|5572.4|0
1606182000000|2020-11-24 01:40:00|5578.3|5573.3|5578.7|5573.7|5579.2|5574.2|5576|5571|0
1606182300000|2020-11-24 01:45:00|5578.8|5573.8|5578.8|5573.8|5580.1|5575.1|5578.3|5573.3|0
1606182600000|2020-11-24 01:50:00|5578.7|5573.7|5578.3|5573.3|5579.3|5574.3|5577|5572|0
1606182900000|2020-11-24 01:55:00|5578.4|5573.4|5578.1|5573.1|5578.8|5573.8|5577.5|5572.5|0
1606183200000|2020-11-24 02:00:00|5578.2|5573.2|5584.5|5579.5|5585.4|5580.4|5578.2|5573.2|0
1606183500000|2020-11-24 02:05:00|5584.4|5579.4|5586.1|5581.1|5587.1|5582.1|5584.2|5579.2|0
1606183800000|2020-11-24 02:10:00|5586.4|5581.4|5586.3|5581.3|5587.5|5582.5|5585.9|5580.9|0
1606184100000|2020-11-24 02:15:00|5586.4|5581.4|5586.1|5581.1|5587.5|5582.5|5585.5|5580.5|0
1606184400000|2020-11-24 02:20:00|5586.3|5581.3|5587.7|5582.7|5588.3|5583.3|5585.5|5580.5|0
1606184700000|2020-11-24 02:25:00|5587.6|5582.6|5587|5582|5588.2|5583.2|5586.5|5581.5|0
1606185000000|2020-11-24 02:30:00|5586.9|5581.9|5588.8|5583.8|5589.1|5584.1|5586.7|5581.7|0
1606185300000|2020-11-24 02:35:00|5588.7|5583.7|5588.2|5583.2|5590|5585|5587.8|5582.8|0
1606185600000|2020-11-24 02:40:00|5588.3|5583.3|5590.1|5585.1|5592.4|5587.4|5588.3|5583.3|0
1606185900000|2020-11-24 02:45:00|5590.3|5585.3|5589.9|5584.9|5590.8|5585.8|5589|5584|0
1606186200000|2020-11-24 02:50:00|5590|5585|5589.9|5584.9|5590.4|5585.4|5588.7|5583.7|0
1606186500000|2020-11-24 02:55:00|5590.1|5585.1|5587.9|5582.9|5590.1|5585.1|5587.8|5582.8|0
1606186800000|2020-11-24 03:00:00|5588.2|5583.2|5588.9|5583.9|5589.1|5584.1|5587.8|5582.8|0
1606187100000|2020-11-24 03:05:00|5588.7|5583.7|5588.5|5583.5|5589.2|5584.2|5587.8|5582.8|0
1606187400000|2020-11-24 03:10:00|5588.6|5583.6|5587.9|5582.9|5588.7|5583.7|5587.6|5582.6|0
1606187700000|2020-11-24 03:15:00|5587.8|5582.8|5587.6|5582.6|5588.8|5583.8|5587|5582|0
1606188000000|2020-11-24 03:20:00|5587.7|5582.7|5588.8|5583.8|5588.9|5583.9|5587.6|5582.6|0
1606188300000|2020-11-24 03:25:00|5588.9|5583.9|5587.4|5582.4|5589|5584|5586.7|5581.7|0
1606188600000|2020-11-24 03:30:00|5587.3|5582.3|5590.2|5585.2|5590.7|5585.7|5587.2|5582.2|0
1606188900000|2020-11-24 03:35:00|5590|5585|5593|5588|5594.5|5589.5|5589.9|5584.9|0
1606189200000|2020-11-24 03:40:00|5593.1|5588.1|5592.9|5587.9|5594.2|5589.2|5592.4|5587.4|0
1606189500000|2020-11-24 03:45:00|5592.8|5587.8|5591.9|5586.9|5593.6|5588.6|5591.7|5586.7|0
1606189800000|2020-11-24 03:50:00|5591.8|5586.8|5593.4|5588.4|5593.9|5588.9|5591.8|5586.8|0
1606190100000|2020-11-24 03:55:00|5593.5|5588.5|5595.3|5590.3|5598.2|5593.2|5593|5588|0
1606190400000|2020-11-24 04:00:00|5596|5591|5595.3|5590.3|5596.8|5591.8|5594.9|5589.9|0
1606190700000|2020-11-24 04:05:00|5595.4|5590.4|5595|5590|5595.7|5590.7|5594.1|5589.1|0
1606191000000|2020-11-24 04:10:00|5595.1|5590.1|5595.1|5590.1|5595.5|5590.5|5594.4|5589.4|0
1606191300000|2020-11-24 04:15:00|5595.2|5590.2|5594.7|5589.7|5597|5592|5594.7|5589.7|0
1606191600000|2020-11-24 04:20:00|5594.6|5589.6|5594.6|5589.6|5595.6|5590.6|5594.1|5589.1|0
1606191900000|2020-11-24 04:25:00|5594.7|5589.7|5594.3|5589.3|5595.2|5590.2|5594|5589|0
1606192200000|2020-11-24 04:30:00|5594.7|5589.7|5594|5589|5594.8|5589.8|5593.5|5588.5|0
1606192500000|2020-11-24 04:35:00|5594.1|5589.1|5595.7|5590.7|5595.7|5590.7|5593.8|5588.8|0
1606192800000|2020-11-24 04:40:00|5595.6|5590.6|5595.8|5590.8|5595.9|5590.9|5594.7|5589.7|0
1606193100000|2020-11-24 04:45:00|5595.9|5590.9|5594.5|5589.5|5595.9|5590.9|5594.2|5589.2|0
1606193400000|2020-11-24 04:50:00|5594.3|5589.3|5593.5|5588.5|5595.1|5590.1|5593|5588|0
1606193700000|2020-11-24 04:55:00|5593.4|5588.4|5595.1|5590.1|5595.6|5590.6|5593|5588|0
1606194000000|2020-11-24 05:00:00|5595|5590|5594.5|5589.5|5596|5591|5594|5589|0
1606194300000|2020-11-24 05:05:00|5594.4|5589.4|5594.6|5589.6|5594.8|5589.8|5592.7|5587.7|0
1606194600000|2020-11-24 05:10:00|5594.7|5589.7|5594.6|5589.6|5595.3|5590.3|5594.2|5589.2|0
1606194900000|2020-11-24 05:15:00|5594.5|5589.5|5594.2|5589.2|5595.1|5590.1|5593.2|5588.2|0
1606195200000|2020-11-24 05:20:00|5594.1|5589.1|5594|5589|5594.8|5589.8|5593.6|5588.6|0
1606195500000|2020-11-24 05:25:00|5594.1|5589.1|5595|5590|5595.2|5590.2|5593.1|5588.1|0
1606195800000|2020-11-24 05:30:00|5595.1|5590.1|5591.1|5586.1|5595.3|5590.3|5591.1|5586.1|0
1606196100000|2020-11-24 05:35:00|5591.2|5586.2|5589.9|5584.9|5591.3|5586.3|5588.5|5583.5|0
1606196400000|2020-11-24 05:40:00|5590|5585|5590.7|5585.7|5590.9|5585.9|5589.5|5584.5|0
1606196700000|2020-11-24 05:45:00|5590.8|5585.8|5592.4|5587.4|5592.8|5587.8|5590.8|5585.8|0
1606197000000|2020-11-24 05:50:00|5592.2|5587.2|5592.3|5587.3|5592.6|5587.6|5590.7|5585.7|0
1606197300000|2020-11-24 05:55:00|5592.2|5587.2|5591.8|5586.8|5592.6|5587.6|5591.4|5586.4|0
1606197600000|2020-11-24 06:00:00|5591.9|5586.9|5591.7|5586.7|5592.5|5587.5|5591|5586|0
1606197900000|2020-11-24 06:05:00|5591.5|5586.5|5592.1|5587.1|5592.7|5587.7|5591.2|5586.2|0
1606198200000|2020-11-24 06:10:00|5592|5587|5592.1|5587.1|5593.6|5588.6|5591.5|5586.5|0
1606198500000|2020-11-24 06:15:00|5592.2|5587.2|5590|5585|5592.3|5587.3|5589.7|5584.7|0
1606198800000|2020-11-24 06:20:00|5589.9|5584.9|5589.4|5584.4|5591|5586|5589.3|5584.3|0
1606199100000|2020-11-24 06:25:00|5589.3|5584.3|5589.9|5584.9|5590.7|5585.7|5589.3|5584.3|0
1606199400000|2020-11-24 06:30:00|5590|5585|5590|5585|5590.9|5585.9|5589.6|5584.6|0
1606199700000|2020-11-24 06:35:00|5590.2|5585.2|5591.9|5586.9|5593|5588|5589.6|5584.6|0
1606200000000|2020-11-24 06:40:00|5591.8|5586.8|5591.8|5586.8|5592.7|5587.7|5591.1|5586.1|0
1606200300000|2020-11-24 06:45:00|5591.9|5586.9|5591.8|5586.8|5592.5|5587.5|5591.5|5586.5|0
1606200600000|2020-11-24 06:50:00|5591.9|5586.9|5590.8|5585.8|5593|5588|5590.8|5585.8|0
1606200900000|2020-11-24 06:55:00|5590.9|5585.9|5592|5587|5594.2|5589.2|5590.9|5585.9|0
1606201200000|2020-11-24 07:00:00|5592.2|5587.2|5594.5|5589.5|5595.6|5590.6|5591.5|5586.5|0
1606201500000|2020-11-24 07:05:00|5594.4|5589.4|5592.1|5587.1|5594.9|5589.9|5591.2|5586.2|0
1606201800000|2020-11-24 07:10:00|5592.2|5587.2|5591.9|5586.9|5592.9|5587.9|5591.7|5586.7|0
1606202100000|2020-11-24 07:15:00|5591.8|5586.8|5593.3|5588.3|5593.3|5588.3|5591.6|5586.6|0
1606202400000|2020-11-24 07:20:00|5593.2|5588.2|5590.5|5585.5|5593.8|5588.8|5590.5|5585.5|0
1606202700000|2020-11-24 07:25:00|5590.4|5585.4|5592.1|5587.1|5592.8|5587.8|5589.8|5584.8|0
1606203000000|2020-11-24 07:30:00|5592.3|5587.3|5595.4|5590.4|5596|5591|5591.6|5586.6|0
1606203300000|2020-11-24 07:35:00|5595.5|5590.5|5595.5|5590.5|5596.5|5591.5|5594.4|5589.4|0
1606203600000|2020-11-24 07:40:00|5595.6|5590.6|5595.7|5590.7|5596.6|5591.6|5595.4|5590.4|0
1606203900000|2020-11-24 07:45:00|5595.8|5590.8|5593.5|5588.5|5595.8|5590.8|5591.5|5586.5|0
1606204200000|2020-11-24 07:50:00|5593.6|5588.6|5597.5|5592.5|5597.9|5592.9|5593.3|5588.3|0
1606204500000|2020-11-24 07:55:00|5597.3|5592.3|5595|5590|5597.3|5592.3|5594.3|5589.3|0
1606204800000|2020-11-24 08:00:00|5595.2|5590.2|5598.3|5593.3|5600.6|5595.6|5595.2|5590.2|0
1606205100000|2020-11-24 08:05:00|5598.1|5593.1|5596.8|5591.8|5598.4|5593.4|5595.8|5590.8|0
1606205400000|2020-11-24 08:10:00|5597|5592|5598.1|5593.1|5598.4|5593.4|5596.1|5591.1|0
1606205700000|2020-11-24 08:15:00|5598|5593|5594.5|5589.5|5599.1|5594.1|5594.2|5589.2|0
1606206000000|2020-11-24 08:20:00|5594.6|5589.6|5597.6|5592.6|5597.8|5592.8|5594.2|5589.2|0
1606206300000|2020-11-24 08:25:00|5597.5|5592.5|5596.8|5591.8|5598.4|5593.4|5594.2|5589.2|0
1606206600000|2020-11-24 08:30:00|5596.9|5591.9|5593.5|5588.5|5596.9|5591.9|5592.4|5587.4|0
1606206900000|2020-11-24 08:35:00|5593.6|5588.6|5587.9|5582.9|5594.5|5589.5|5587.6|5582.6|0
1606207200000|2020-11-24 08:40:00|5588|5583|5590.2|5585.2|5590.3|5585.3|5586.4|5581.4|0
1606207500000|2020-11-24 08:45:00|5590.1|5585.1|5590|5585|5590.5|5585.5|5587.3|5582.3|0
1606207800000|2020-11-24 08:50:00|5589.5|5584.5|5583.3|5578.3|5589.6|5584.6|5581.2|5576.2|0
1606208100000|2020-11-24 08:55:00|5583.4|5578.4|5584.4|5579.4|5586|5581|5583.3|5578.3|0
1606208400000|2020-11-24 09:00:00|5584.3|5579.3|5594.9|5591.9|5598.9|5595.9|5584.2|5579.2|0
1606208700000|2020-11-24 09:05:00|5594.1|5591.1|5586.8|5583.8|5595.2|5592.2|5584.1|5581.1|0
1606209000000|2020-11-24 09:10:00|5592.6|5589.6|5593|5590|5593.3|5590.3|5586.4|5583.4|0
1606209300000|2020-11-24 09:15:00|5593.8|5590.8|5590.2|5587.2|5594.5|5591.5|5587.9|5584.9|0
1606209600000|2020-11-24 09:20:00|5589.6|5586.6|5587.1|5584.1|5594.4|5591.4|5587|5584|0
1606209900000|2020-11-24 09:25:00|5587|5584|5584.7|5581.7|5591|5588|5583.4|5580.4|0
1606210200000|2020-11-24 09:30:00|5584.9|5581.9|5585.1|5582.1|5590.1|5587.1|5584.8|5581.8|0
1606210500000|2020-11-24 09:35:00|5585.2|5582.2|5589.2|5586.2|5591.2|5588.2|5585.2|5582.2|0
1606210800000|2020-11-24 09:40:00|5589.1|5586.1|5589.2|5586.2|5591.4|5588.4|5584.8|5581.8|0
1606211100000|2020-11-24 09:45:00|5589.3|5586.3|5589.1|5586.1|5590.2|5587.2|5584.8|5581.8|0
1606211400000|2020-11-24 09:50:00|5589.5|5586.5|5586.9|5583.9|5589.7|5586.7|5586.3|5583.3|0
1606211700000|2020-11-24 09:55:00|5586.8|5583.8|5583.3|5580.3|5586.9|5583.9|5582.4|5579.4|0
1606212000000|2020-11-24 10:00:00|5583.4|5580.4|5585.8|5582.8|5586.1|5583.1|5582.7|5579.7|0
1606212300000|2020-11-24 10:05:00|5586|5583|5586.7|5583.7|5586.8|5583.8|5585.8|5582.8|0
1606212600000|2020-11-24 10:10:00|5585.8|5582.8|5586.3|5583.3|5588|5585|5585|5582|0
1606212900000|2020-11-24 10:15:00|5586|5583|5588.4|5585.4|5589.5|5586.5|5586|5583|0
1606213200000|2020-11-24 10:20:00|5587.4|5584.4|5588.1|5585.1|5589.8|5586.8|5583.8|5580.8|0
1606213500000|2020-11-24 10:25:00|5588.3|5585.3|5592.4|5589.4|5592.4|5589.4|5588.3|5585.3|0
1606213800000|2020-11-24 10:30:00|5592.2|5589.2|5592.2|5589.2|5595.9|5592.9|5590.9|5587.9|0
1606214100000|2020-11-24 10:35:00|5592|5589|5593.3|5590.3|5594|5591|5591.9|5588.9|0
1606214400000|2020-11-24 10:40:00|5593.1|5590.1|5591.2|5588.2|5593.4|5590.4|5590.6|5587.6|0
1606214700000|2020-11-24 10:45:00|5591|5588|5592.5|5589.5|5593.3|5590.3|5590.8|5587.8|0
1606215000000|2020-11-24 10:50:00|5592.6|5589.6|5593|5590|5594.5|5591.5|5591|5588|0
1606215300000|2020-11-24 10:55:00|5593.2|5590.2|5592.1|5589.1|5594.7|5591.7|5592|5589|0
1606215600000|2020-11-24 11:00:00|5592.3|5589.3|5591.3|5588.3|5592.9|5589.9|5591.2|5588.2|0
1606215900000|2020-11-24 11:05:00|5591.2|5588.2|5593.4|5590.4|5593.7|5590.7|5591.2|5588.2|0
1606216200000|2020-11-24 11:10:00|5594|5591|5588.7|5585.7|5594.6|5591.6|5587.6|5584.6|0
1606216500000|2020-11-24 11:15:00|5588.6|5585.6|5588.5|5585.5|5589.7|5586.7|5588|5585|0
1606216800000|2020-11-24 11:20:00|5588.7|5585.7|5589.9|5586.9|5590.8|5587.8|5586.4|5583.4|0
1606217100000|2020-11-24 11:25:00|5589|5586|5590.2|5587.2|5590.4|5587.4|5588.1|5585.1|0
1606217400000|2020-11-24 11:30:00|5590|5587|5595.2|5592.2|5597.7|5594.7|5590|5587|0
1606217700000|2020-11-24 11:35:00|5595.5|5592.5|5595.6|5592.6|5596.6|5593.6|5591.2|5588.2|0
1606218000000|2020-11-24 11:40:00|5590.8|5587.8|5595.5|5592.5|5596|5593|5589.7|5586.7|0
1606218300000|2020-11-24 11:45:00|5595.6|5592.6|5595.3|5592.3|5597.5|5594.5|5592.3|5589.3|0
1606218600000|2020-11-24 11:50:00|5595.5|5592.5|5595.1|5592.1|5597.3|5594.3|5592.1|5589.1|0
1606218900000|2020-11-24 11:55:00|5595.8|5592.8|5589.2|5586.2|5597.3|5594.3|5587.4|5584.4|0
1606219200000|2020-11-24 12:00:00|5594.2|5591.2|5591.2|5588.2|5596|5593|5591|5588|0
1606219500000|2020-11-24 12:05:00|5591.3|5588.3|5595.9|5592.9|5597.1|5594.1|5591.1|5588.1|0
1606219800000|2020-11-24 12:10:00|5595.7|5592.7|5595|5592|5595.9|5592.9|5594.3|5591.3|0
1606220100000|2020-11-24 12:15:00|5594.5|5591.5|5594.4|5591.4|5596.7|5593.7|5591.4|5588.4|0
1606220400000|2020-11-24 12:20:00|5594.3|5591.3|5588.5|5585.5|5594.7|5591.7|5588.5|5585.5|0
1606220700000|2020-11-24 12:25:00|5588.4|5585.4|5587.5|5584.5|5588.7|5585.7|5584.8|5581.8|0
1606221000000|2020-11-24 12:30:00|5587.6|5584.6|5586.5|5583.5|5589|5586|5586.5|5583.5|0
1606221300000|2020-11-24 12:35:00|5586.4|5583.4|5586.9|5583.9|5589.2|5586.2|5585.9|5582.9|0
1606221600000|2020-11-24 12:40:00|5586.7|5583.7|5589.5|5586.5|5590.1|5587.1|5585.5|5582.5|0
1606221900000|2020-11-24 12:45:00|5589.9|5586.9|5589.2|5586.2|5591.3|5588.3|5588.8|5585.8|0
1606222200000|2020-11-24 12:50:00|5589|5586|5588|5585|5589|5586|5587.1|5584.1|0
1606222500000|2020-11-24 12:55:00|5587.8|5584.8|5588.3|5585.3|5589.1|5586.1|5587.3|5584.3|0
1606222800000|2020-11-24 13:00:00|5588.4|5585.4|5591.8|5588.8|5594.1|5591.1|5588.4|5585.4|0
1606223100000|2020-11-24 13:05:00|5591.6|5588.6|5593.9|5590.9|5594.3|5591.3|5591|5588|0
1606223400000|2020-11-24 13:10:00|5593.8|5590.8|5594.4|5591.4|5595.4|5592.4|5592.1|5589.1|0
1606223700000|2020-11-24 13:15:00|5594.5|5591.5|5594.6|5591.6|5595.2|5592.2|5593.4|5590.4|0
1606224000000|2020-11-24 13:20:00|5594.5|5591.5|5597|5594|5597|5594|5594.4|5591.4|0
1606224300000|2020-11-24 13:25:00|5597.2|5594.2|5597.9|5594.9|5597.9|5594.9|5596.4|5593.4|0
1606224600000|2020-11-24 13:30:00|5597.5|5594.5|5600.2|5597.2|5600.2|5597.2|5597|5594|0
1606224900000|2020-11-24 13:35:00|5600.3|5597.3|5600.8|5597.8|5601.2|5598.2|5598.8|5595.8|0
1606225200000|2020-11-24 13:40:00|5600.5|5597.5|5599.4|5596.4|5601.9|5598.9|5599.4|5596.4|0
1606225500000|2020-11-24 13:45:00|5599.5|5596.5|5601.4|5598.4|5601.7|5598.7|5599.2|5596.2|0
1606225800000|2020-11-24 13:50:00|5601.3|5598.3|5597.5|5594.5|5601.9|5598.9|5597.4|5594.4|0
1606226100000|2020-11-24 13:55:00|5597.6|5594.6|5595.2|5592.2|5598.1|5595.1|5594.6|5591.6|0
1606226400000|2020-11-24 14:00:00|5595.3|5592.3|5590.4|5587.4|5596.4|5593.4|5590.4|5587.4|0
1606226700000|2020-11-24 14:05:00|5590.2|5587.2|5590.2|5587.2|5590.3|5587.3|5587.4|5584.4|0
1606227000000|2020-11-24 14:10:00|5590.3|5587.3|5589.6|5586.6|5590.9|5587.9|5588.1|5585.1|0
1606227300000|2020-11-24 14:15:00|5590.1|5587.1|5591.4|5588.4|5592.4|5589.4|5589|5586|0
1606227600000|2020-11-24 14:20:00|5591.6|5588.6|5596.8|5593.8|5596.8|5593.8|5590.1|5587.1|0
1606227900000|2020-11-24 14:25:00|5596.7|5593.7|5589|5586|5596.8|5593.8|5588.8|5585.8|0
1606228200000|2020-11-24 14:30:00|5589.1|5586.1|5580.5|5578.7|5592.4|5590.6|5577.6|5575.8|0
1606228500000|2020-11-24 14:35:00|5580.4|5578.6|5560.9|5559.1|5581.3|5579.5|5556.6|5554.8|0
1606228800000|2020-11-24 14:40:00|5561|5559.2|5558.4|5556.6|5566.9|5565.1|5550|5548.2|0
1606229100000|2020-11-24 14:45:00|5557|5555.2|5546.7|5544.9|5557|5555.2|5539.3|5537.5|0
1606229400000|2020-11-24 14:50:00|5546.9|5545.1|5564.4|5562.6|5567.9|5566.1|5545.1|5543.3|0
1606229700000|2020-11-24 14:55:00|5564.6|5562.8|5578.5|5576.7|5579.9|5578.1|5563.9|5562.1|0
1606230000000|2020-11-24 15:00:00|5578.6|5576.8|5571.8|5570|5580.7|5578.9|5571.1|5569.3|0
1606230300000|2020-11-24 15:05:00|5571.7|5569.9|5586.9|5585.1|5588.6|5586.8|5571.7|5569.9|0
1606230600000|2020-11-24 15:10:00|5586.7|5584.9|5566.5|5564.7|5587.2|5585.4|5565.4|5563.6|0
1606230900000|2020-11-24 15:15:00|5566.2|5564.4|5568.7|5566.9|5575.9|5574.1|5560.1|5558.3|0
1606231200000|2020-11-24 15:20:00|5568.6|5566.8|5568|5566.2|5570.5|5568.7|5564.6|5562.8|0
1606231500000|2020-11-24 15:25:00|5567.4|5565.6|5567.8|5566|5576.6|5574.8|5566.3|5564.5|0
1606231800000|2020-11-24 15:30:00|5568|5566.2|5572.1|5570.3|5577.2|5575.4|5567|5565.2|0
1606232100000|2020-11-24 15:35:00|5572.5|5570.7|5585.1|5583.3|5585.3|5583.5|5571.2|5569.4|0
1606232400000|2020-11-24 15:40:00|5585.6|5583.8|5594.2|5592.4|5594.8|5593|5584.4|5582.6|0
1606232700000|2020-11-24 15:45:00|5594.1|5592.3|5593.4|5591.6|5594.5|5592.7|5588.7|5586.9|0
1606233000000|2020-11-24 15:50:00|5593.1|5591.3|5593.6|5591.8|5601.8|5600|5592.1|5590.3|0
1606233300000|2020-11-24 15:55:00|5593.9|5592.1|5605.2|5603.4|5605.4|5603.6|5593.9|5592.1|0
1606233600000|2020-11-24 16:00:00|5605.3|5603.5|5611.7|5609.9|5612.4|5610.6|5604.4|5602.6|0
1606233900000|2020-11-24 16:05:00|5611.8|5610|5606.4|5604.6|5615.9|5614.1|5605.5|5603.7|0
1606234200000|2020-11-24 16:10:00|5607.5|5605.7|5611.9|5610.1|5614.4|5612.6|5607.5|5605.7|0
1606234500000|2020-11-24 16:15:00|5611.8|5610|5619.7|5617.9|5620.2|5618.4|5611.1|5609.3|0
1606234800000|2020-11-24 16:20:00|5619.8|5618|5610.3|5608.5|5620.6|5618.8|5609.2|5607.4|0
1606235100000|2020-11-24 16:25:00|5610.1|5608.3|5616|5614.2|5622.2|5620.4|5610.1|5608.3|0
1606235400000|2020-11-24 16:30:00|5616.5|5614.7|5613.3|5611.5|5616.6|5614.8|5608.2|5606.4|0
1606235700000|2020-11-24 16:35:00|5612.8|5611|5612.8|5611|5613.1|5611.3|5605.6|5603.8|0
1606236000000|2020-11-24 16:40:00|5613.2|5611.4|5612.5|5610.7|5616|5614.2|5612.5|5610.7|0
1606236300000|2020-11-24 16:45:00|5613.1|5611.3|5616.4|5614.6|5618.2|5616.4|5609.9|5608.1|0
1606236600000|2020-11-24 16:50:00|5616.2|5614.4|5608|5606.2|5617.8|5616|5604.6|5602.8|0
1606236900000|2020-11-24 16:55:00|5608.1|5606.3|5607.3|5605.5|5611.5|5609.7|5605.6|5603.8|0
1606237200000|2020-11-24 17:00:00|5607.7|5605.9|5604.4|5602.6|5609.6|5607.8|5601.2|5599.4|0
1606237500000|2020-11-24 17:05:00|5604.7|5602.9|5604.7|5602.9|5608.1|5606.3|5602.7|5600.9|0
1606237800000|2020-11-24 17:10:00|5604.6|5602.8|5605.9|5604.1|5607.8|5606|5601.6|5599.8|0
1606238100000|2020-11-24 17:15:00|5605.8|5604|5604.7|5602.9|5607.4|5605.6|5604.1|5602.3|0
1606238400000|2020-11-24 17:20:00|5604.6|5602.8|5610.7|5608.9|5611.4|5609.6|5604.6|5602.8|0
1606238700000|2020-11-24 17:25:00|5610.5|5608.7|5615.2|5613.4|5615.7|5613.9|5610.5|5608.7|0
1606239000000|2020-11-24 17:30:00|5615.3|5613.5|5622|5620.2|5622.4|5620.6|5614.2|5612.4|0
1606239300000|2020-11-24 17:35:00|5621.9|5620.1|5621.2|5619.4|5626.8|5625|5618.5|5616.7|0
1606239600000|2020-11-24 17:40:00|5621.1|5619.3|5620.3|5618.5|5624.3|5622.5|5619|5617.2|0
1606239900000|2020-11-24 17:45:00|5620.4|5618.6|5621.5|5619.7|5621.8|5620|5616.1|5614.3|0
1606240200000|2020-11-24 17:50:00|5621.7|5619.9|5615.3|5613.5|5621.9|5620.1|5614.5|5612.7|0
1606240500000|2020-11-24 17:55:00|5616|5614.2|5621.2|5619.4|5622.5|5620.7|5615.4|5613.6|0
1606240800000|2020-11-24 18:00:00|5620.6|5618.8|5616.8|5615|5620.7|5618.9|5614.9|5613.1|0
1606241100000|2020-11-24 18:05:00|5616.9|5615.1|5620.3|5618.5|5620.9|5619.1|5615.5|5613.7|0
1606241400000|2020-11-24 18:10:00|5620.1|5618.3|5621.4|5619.6|5623.1|5621.3|5618.4|5616.6|0
1606241700000|2020-11-24 18:15:00|5621.5|5619.7|5621.9|5620.1|5621.9|5620.1|5617.4|5615.6|0
1606242000000|2020-11-24 18:20:00|5622|5620.2|5622.2|5620.4|5625.2|5623.4|5620.5|5618.7|0
1606242300000|2020-11-24 18:25:00|5622.1|5620.3|5617.3|5615.5|5622.5|5620.7|5614.6|5612.8|0
1606242600000|2020-11-24 18:30:00|5617.8|5616|5620.9|5619.1|5621.4|5619.6|5617.5|5615.7|0
1606242900000|2020-11-24 18:35:00|5620.8|5619|5627.9|5626.1|5629.3|5627.5|5620.3|5618.5|0
1606243200000|2020-11-24 18:40:00|5628|5626.2|5631|5629.2|5634.6|5632.8|5627.4|5625.6|0
1606243500000|2020-11-24 18:45:00|5630.8|5629|5630.3|5628.5|5633.8|5632|5629.8|5628|0
1606243800000|2020-11-24 18:50:00|5631.6|5629.8|5630.1|5628.3|5632.9|5631.1|5628.3|5626.5|0
1606244100000|2020-11-24 18:55:00|5630.4|5628.6|5638.2|5636.4|5638.2|5636.4|5630.4|5628.6|0
1606244400000|2020-11-24 19:00:00|5638.3|5636.5|5637.4|5635.6|5642.8|5641|5636|5634.2|0
1606244700000|2020-11-24 19:05:00|5637.5|5635.7|5631.3|5629.5|5637.7|5635.9|5627.6|5625.8|0
1606245000000|2020-11-24 19:10:00|5631.2|5629.4|5634|5632.2|5634.7|5632.9|5630.6|5628.8|0
1606245300000|2020-11-24 19:15:00|5633.9|5632.1|5637.4|5635.6|5638.8|5637|5632.5|5630.7|0
1606245600000|2020-11-24 19:20:00|5637.8|5636|5636|5634.2|5640.6|5638.8|5635.3|5633.5|0
1606245900000|2020-11-24 19:25:00|5635.5|5633.7|5629.9|5628.1|5635.8|5634|5628.3|5626.5|0
1606246200000|2020-11-24 19:30:00|5630.7|5628.9|5636.7|5634.9|5638.4|5636.6|5629.9|5628.1|0
1606246500000|2020-11-24 19:35:00|5636.2|5634.4|5634.8|5633|5636.8|5635|5632.6|5630.8|0
1606246800000|2020-11-24 19:40:00|5634.6|5632.8|5635.7|5633.9|5639.3|5637.5|5633.8|5632|0
1606247100000|2020-11-24 19:45:00|5635.8|5634|5636.8|5635|5638.3|5636.5|5633.4|5631.6|0
1606247400000|2020-11-24 19:50:00|5636.9|5635.1|5640.8|5639|5642|5640.2|5636.9|5635.1|0
1606247700000|2020-11-24 19:55:00|5640.9|5639.1|5640.6|5638.8|5642.4|5640.6|5638.8|5637|0
1606248000000|2020-11-24 20:00:00|5640.3|5638.5|5638.1|5636.3|5640.3|5638.5|5632.1|5630.3|0
1606248300000|2020-11-24 20:05:00|5637.8|5636|5641.9|5640.1|5642.5|5640.7|5637.2|5635.4|0
1606248600000|2020-11-24 20:10:00|5641.8|5640|5645.7|5643.9|5649.5|5647.7|5641.8|5640|0
1606248900000|2020-11-24 20:15:00|5645.6|5643.8|5645.9|5644.1|5647.2|5645.4|5643.5|5641.7|0
1606249200000|2020-11-24 20:20:00|5646.3|5644.5|5646.2|5644.4|5647.8|5646|5642.3|5640.5|0
1606249500000|2020-11-24 20:25:00|5646.3|5644.5|5646|5644.2|5647.2|5645.4|5643|5641.2|0
1606249800000|2020-11-24 20:30:00|5646.1|5644.3|5651.6|5649.8|5652.1|5650.3|5646.1|5644.3|0
1606250100000|2020-11-24 20:35:00|5651.5|5649.7|5645.2|5643.4|5652.2|5650.4|5643.8|5642|0
1606250400000|2020-11-24 20:40:00|5645.3|5643.5|5641.8|5640|5648.9|5647.1|5641.8|5640|0
1606250700000|2020-11-24 20:45:00|5641.6|5639.8|5641.2|5639.4|5646.2|5644.4|5641.2|5639.4|0
1606251000000|2020-11-24 20:50:00|5639.7|5637.9|5645|5643.2|5646.4|5644.6|5639.4|5637.6|0
1606251300000|2020-11-24 20:55:00|5645.6|5643.8|5648|5646.2|5648.4|5646.6|5642.8|5641|0
1606251600000|2020-11-24 21:00:00|5648.6|5645.6|5649.7|5646.7|5652.4|5649.4|5646.2|5643.2|0
1606251900000|2020-11-24 21:05:00|5649.6|5646.6|5649.2|5646.2|5649.6|5646.6|5648.6|5645.6|0
1606252200000|2020-11-24 21:10:00|5649.3|5646.3|5649.3|5646.3|5650|5647|5648.7|5645.7|0
1606252500000|2020-11-24 21:15:00|5649.1|5646.1|5647.3|5644.3|5649.3|5646.3|5646.6|5643.6|0
1606252800000|2020-11-24 21:20:00|5647.4|5644.4|5647.6|5644.6|5648.3|5645.3|5647|5644|0
1606253100000|2020-11-24 21:25:00|5647.7|5644.7|5649|5646|5649.2|5646.2|5647.7|5644.7|0
1606253400000|2020-11-24 21:30:00|5649.1|5646.1|5650.8|5647.8|5650.8|5647.8|5649|5646|0
1606253700000|2020-11-24 21:35:00|5650.6|5647.6|5652.5|5649.5|5652.9|5649.9|5650.6|5647.6|0
1606254000000|2020-11-24 21:40:00|5652.3|5649.3|5654.3|5651.3|5654.3|5651.3|5652.2|5649.2|0
1606254300000|2020-11-24 21:45:00|5654.4|5651.4|5655|5652|5655.3|5652.3|5654.3|5651.3|0
1606254600000|2020-11-24 21:50:00|5654.9|5651.9|5660.4|5657.4|5660.8|5657.8|5654.9|5651.9|0
1606254900000|2020-11-24 21:55:00|5660.5|5657.5|5657.9|5654.9|5660.5|5657.5|5657.9|5654.9|0
1606255200000|2020-11-24 22:00:00|5657.8|5654.8|5659.4|5656.4|5661.4|5658.4|5657.7|5654.7|0
1606255500000|2020-11-24 22:05:00|5659.3|5656.3|5659.3|5656.3|5661.1|5658.1|5659.2|5656.2|0
1606255800000|2020-11-24 22:10:00|5659.4|5656.4|5660.4|5657.4|5660.4|5657.4|5658.9|5655.9|0
1606256100000|2020-11-24 22:15:00|5660.3|5657.3|5661.3|5658.3|5661.3|5658.3|5659.5|5656.5|0
1606256400000|2020-11-24 22:20:00|5661.4|5658.4|5661.2|5658.2|5662|5659|5660.3|5657.3|0
1606256700000|2020-11-24 22:25:00|5661.1|5658.1|5662.2|5659.2|5662.3|5659.3|5661.1|5658.1|0
1606257000000|2020-11-24 22:30:00|5661.9|5658.9|5661.2|5658.2|5662.4|5659.4|5660.9|5657.9|0
1606257300000|2020-11-24 22:35:00|5661.3|5658.3|5661|5658|5661.3|5658.3|5660.4|5657.4|0
1606257600000|2020-11-24 22:40:00|5660.9|5657.9|5662.2|5659.2|5662.5|5659.5|5660.4|5657.4|0
1606257900000|2020-11-24 22:45:00|5662.1|5659.1|5661.3|5658.3|5662.3|5659.3|5660.4|5657.4|0
1606258200000|2020-11-24 22:50:00|5661.1|5658.1|5660.4|5657.4|5661.1|5658.1|5659.9|5656.9|0
1606258500000|2020-11-24 22:55:00|5660.3|5657.3|5660.7|5657.7|5661.6|5658.6|5660.3|5657.3|0
1606258800000|2020-11-24 23:00:00|5660.8|5657.8|5659.5|5656.5|5661|5658|5659.5|5656.5|0
1606259100000|2020-11-24 23:05:00|5659.4|5656.4|5661.6|5658.6|5662|5659|5659.2|5656.2|0
1606259400000|2020-11-24 23:10:00|5661.5|5658.5|5664.1|5661.1|5664.8|5661.8|5661.4|5658.4|0
1606259700000|2020-11-24 23:15:00|5664|5661|5664|5661|5664.1|5661.1|5662.4|5659.4|0
1606260000000|2020-11-24 23:20:00|5663.9|5660.9|5663.6|5660.6|5664.7|5661.7|5663.6|5660.6|0
1606260300000|2020-11-24 23:25:00|5663.7|5660.7|5663.5|5660.5|5664.6|5661.6|5662.7|5659.7|0
1606260600000|2020-11-24 23:30:00|5663.6|5660.6|5664.5|5661.5|5664.5|5661.5|5663|5660|0
1606260900000|2020-11-24 23:35:00|5664.6|5661.6|5665.1|5662.1|5665.7|5662.7|5664.2|5661.2|0
1606261200000|2020-11-24 23:40:00|5665|5662|5664.5|5661.5|5665.3|5662.3|5664.3|5661.3|0
1606261500000|2020-11-24 23:45:00|5664.6|5661.6|5664.2|5661.2|5664.7|5661.7|5664|5661|0
1606261800000|2020-11-24 23:50:00|5664.1|5661.1|5664.8|5661.8|5665|5662|5663.4|5660.4|0
1606262100000|2020-11-24 23:55:00|5664.9|5661.9|5664.9|5661.9|5665.2|5662.2|5664.4|5661.4|0
1606262400000|2020-11-25 00:00:00|5664.8|5661.8|5665.3|5662.3|5665.9|5662.9|5664.4|5661.4|0
1606262700000|2020-11-25 00:05:00|5665.1|5662.1|5667.6|5664.6|5667.8|5664.8|5664.1|5661.1|0
1606263000000|2020-11-25 00:10:00|5667.7|5664.7|5669.7|5666.7|5670.9|5667.9|5667.5|5664.5|0
1606263300000|2020-11-25 00:15:00|5669.8|5666.8|5671.5|5668.5|5672.7|5669.7|5668.9|5665.9|0
1606263600000|2020-11-25 00:20:00|5671.4|5668.4|5672.6|5669.6|5673.1|5670.1|5670.3|5667.3|0
1606263900000|2020-11-25 00:25:00|5672.5|5669.5|5672.1|5669.1|5673.1|5670.1|5670.2|5667.2|0
1606264200000|2020-11-25 00:30:00|5672|5669|5671.6|5668.6|5672.6|5669.6|5671|5668|0
1606264500000|2020-11-25 00:35:00|5671.5|5668.5|5672.7|5669.7|5672.7|5669.7|5671|5668|0
1606264800000|2020-11-25 00:40:00|5672.6|5669.6|5673.5|5670.5|5674.2|5671.2|5672.6|5669.6|0
1606265100000|2020-11-25 00:45:00|5673.9|5670.9|5674.2|5671.2|5675.3|5672.3|5673.9|5670.9|0
1606265400000|2020-11-25 00:50:00|5674.6|5671.6|5674.4|5671.4|5674.9|5671.9|5673.4|5670.4|0
1606265700000|2020-11-25 00:55:00|5674.3|5671.3|5674.6|5669.6|5674.9|5671.9|5672.8|5669.6|0
1606266000000|2020-11-25 01:00:00|5674.5|5669.5|5675.5|5670.5|5675.7|5670.7|5673.6|5668.6|0
1606266300000|2020-11-25 01:05:00|5675.4|5670.4|5675.7|5670.7|5676.6|5671.6|5674.9|5669.9|0
1606266600000|2020-11-25 01:10:00|5675.4|5670.4|5676.3|5671.3|5677.1|5672.1|5675.2|5670.2|0
1606266900000|2020-11-25 01:15:00|5676.2|5671.2|5677.7|5672.7|5677.7|5672.7|5675.3|5670.3|0
1606267200000|2020-11-25 01:20:00|5678|5673|5687.2|5682.2|5687.3|5682.3|5677.7|5672.7|0
1606267500000|2020-11-25 01:25:00|5687.1|5682.1|5683.5|5678.5|5687.2|5682.2|5683.1|5678.1|0
1606267800000|2020-11-25 01:30:00|5683.8|5678.8|5683.1|5678.1|5683.9|5678.9|5682.3|5677.3|0
1606268100000|2020-11-25 01:35:00|5683.3|5678.3|5684.7|5679.7|5685.9|5680.9|5683.3|5678.3|0
1606268400000|2020-11-25 01:40:00|5684.6|5679.6|5684.9|5679.9|5685.8|5680.8|5683.1|5678.1|0
1606268700000|2020-11-25 01:45:00|5684.5|5679.5|5682.5|5677.5|5685.2|5680.2|5681.7|5676.7|0
1606269000000|2020-11-25 01:50:00|5682.4|5677.4|5683|5678|5683.3|5678.3|5681.8|5676.8|0
1606269300000|2020-11-25 01:55:00|5682.9|5677.9|5683.4|5678.4|5684.2|5679.2|5682.1|5677.1|0
1606269600000|2020-11-25 02:00:00|5683.5|5678.5|5683.4|5678.4|5686|5681|5683.4|5678.4|0
1606269900000|2020-11-25 02:05:00|5683.3|5678.3|5682.2|5677.2|5683.4|5678.4|5681|5676|0
1606270200000|2020-11-25 02:10:00|5682.1|5677.1|5681.4|5676.4|5684.4|5679.4|5681.3|5676.3|0
1606270500000|2020-11-25 02:15:00|5681.3|5676.3|5682.4|5677.4|5682.7|5677.7|5680.9|5675.9|0
1606270800000|2020-11-25 02:20:00|5682.5|5677.5|5681.4|5676.4|5683.3|5678.3|5681.4|5676.4|0
1606271100000|2020-11-25 02:25:00|5681.5|5676.5|5680.3|5675.3|5681.7|5676.7|5680.1|5675.1|0
1606271400000|2020-11-25 02:30:00|5680.2|5675.2|5680.3|5675.3|5681.9|5676.9|5679.6|5674.6|0
1606271700000|2020-11-25 02:35:00|5680.2|5675.2|5679.1|5674.1|5681.5|5676.5|5679.1|5674.1|0
1606272000000|2020-11-25 02:40:00|5679.2|5674.2|5680.2|5675.2|5680.4|5675.4|5679.1|5674.1|0
1606272300000|2020-11-25 02:45:00|5680.3|5675.3|5678.1|5673.1|5680.3|5675.3|5677.8|5672.8|0
1606272600000|2020-11-25 02:50:00|5678.2|5673.2|5677.6|5672.6|5678.2|5673.2|5676.9|5671.9|0
1606272900000|2020-11-25 02:55:00|5677.7|5672.7|5679.8|5674.8|5679.8|5674.8|5677.3|5672.3|0
1606273200000|2020-11-25 03:00:00|5679.9|5674.9|5680.8|5675.8|5681.9|5676.9|5679.2|5674.2|0
1606273500000|2020-11-25 03:05:00|5680.9|5675.9|5678.4|5673.4|5680.9|5675.9|5678.2|5673.2|0
1606273800000|2020-11-25 03:10:00|5678.8|5673.8|5683|5678|5685.3|5680.3|5678.1|5673.1|0
1606274100000|2020-11-25 03:15:00|5682.8|5677.8|5680.3|5675.3|5682.9|5677.9|5680.3|5675.3|0
1606274400000|2020-11-25 03:20:00|5680.4|5675.4|5681.3|5676.3|5682.6|5677.6|5680.2|5675.2|0
1606274700000|2020-11-25 03:25:00|5681.4|5676.4|5681.1|5676.1|5683.2|5678.2|5680.4|5675.4|0
1606275000000|2020-11-25 03:30:00|5681.3|5676.3|5680.9|5675.9|5682.4|5677.4|5680.7|5675.7|0
1606275300000|2020-11-25 03:35:00|5680.7|5675.7|5678.7|5673.7|5681|5676|5677.4|5672.4|0
1606275600000|2020-11-25 03:40:00|5678.6|5673.6|5669.2|5664.2|5678.9|5673.9|5666.3|5661.3|0
1606275900000|2020-11-25 03:45:00|5669.1|5664.1|5669.9|5664.9|5670.2|5665.2|5667.3|5662.3|0
1606276200000|2020-11-25 03:50:00|5669.8|5664.8|5671.4|5666.4|5672.4|5667.4|5669.5|5664.5|0
1606276500000|2020-11-25 03:55:00|5671.3|5666.3|5671|5666|5671.6|5666.6|5669.4|5664.4|0
1606276800000|2020-11-25 04:00:00|5671.1|5666.1|5669.9|5664.9|5671.8|5666.8|5668.5|5663.5|0
1606277100000|2020-11-25 04:05:00|5670|5665|5671.7|5666.7|5672|5667|5669.1|5664.1|0
1606277400000|2020-11-25 04:10:00|5671.8|5666.8|5672.5|5667.5|5673|5668|5670.7|5665.7|0
1606277700000|2020-11-25 04:15:00|5672.6|5667.6|5673.3|5668.3|5673.7|5668.7|5672.2|5667.2|0
1606278000000|2020-11-25 04:20:00|5673|5668|5672.6|5667.6|5673.3|5668.3|5671.8|5666.8|0
1606278300000|2020-11-25 04:25:00|5672.5|5667.5|5672.3|5667.3|5673.9|5668.9|5671.5|5666.5|0
1606278600000|2020-11-25 04:30:00|5672.6|5667.6|5673|5668|5673.5|5668.5|5671.2|5666.2|0
1606278900000|2020-11-25 04:35:00|5672.9|5667.9|5670.6|5665.6|5673.2|5668.2|5669.9|5664.9|0
1606279200000|2020-11-25 04:40:00|5670.7|5665.7|5669.9|5664.9|5671.6|5666.6|5668.5|5663.5|0
1606279500000|2020-11-25 04:45:00|5669.8|5664.8|5671.4|5666.4|5672.6|5667.6|5668.6|5663.6|0
1606279800000|2020-11-25 04:50:00|5671.3|5666.3|5670.1|5665.1|5671.5|5666.5|5669.8|5664.8|0
1606280100000|2020-11-25 04:55:00|5669.7|5664.7|5667.7|5662.7|5670.3|5665.3|5666.6|5661.6|0
1606280400000|2020-11-25 05:00:00|5668.1|5663.1|5668.5|5663.5|5668.6|5663.6|5666.6|5661.6|0
1606280700000|2020-11-25 05:05:00|5668.4|5663.4|5664.7|5659.7|5668.6|5663.6|5664.4|5659.4|0
1606281000000|2020-11-25 05:10:00|5664.8|5659.8|5663.5|5658.5|5666.3|5661.3|5661.9|5656.9|0
1606281300000|2020-11-25 05:15:00|5663.4|5658.4|5658.3|5653.3|5663.5|5658.5|5657.2|5652.2|0
1606281600000|2020-11-25 05:20:00|5658.4|5653.4|5658.2|5653.2|5659.6|5654.6|5655|5650|0
1606281900000|2020-11-25 05:25:00|5658.1|5653.1|5659.9|5654.9|5660.4|5655.4|5658.1|5653.1|0
1606282200000|2020-11-25 05:30:00|5659.8|5654.8|5661|5656|5661.8|5656.8|5658|5653|0
1606282500000|2020-11-25 05:35:00|5660.9|5655.9|5661.5|5656.5|5664.5|5659.5|5660.8|5655.8|0
1606282800000|2020-11-25 05:40:00|5661.4|5656.4|5662.1|5657.1|5664.1|5659.1|5660.8|5655.8|0
1606283100000|2020-11-25 05:45:00|5662.2|5657.2|5660.4|5655.4|5662.4|5657.4|5658.6|5653.6|0
1606283400000|2020-11-25 05:50:00|5660.5|5655.5|5655.9|5650.9|5662.2|5657.2|5655.4|5650.4|0
1606283700000|2020-11-25 05:55:00|5656.1|5651.1|5655.6|5650.6|5657.4|5652.4|5654.4|5649.4|0
1606284000000|2020-11-25 06:00:00|5655.8|5650.8|5658.9|5653.9|5659.8|5654.8|5655.4|5650.4|0
1606284300000|2020-11-25 06:05:00|5659.2|5654.2|5659.6|5654.6|5661.1|5656.1|5659.1|5654.1|0
1606284600000|2020-11-25 06:10:00|5659.5|5654.5|5657.7|5652.7|5660.1|5655.1|5656|5651|0
1606284900000|2020-11-25 06:15:00|5657.8|5652.8|5658.4|5653.4|5660.2|5655.2|5657.8|5652.8|0
1606285200000|2020-11-25 06:20:00|5658.5|5653.5|5655.8|5650.8|5659.3|5654.3|5655.8|5650.8|0
1606285500000|2020-11-25 06:25:00|5655.9|5650.9|5658.1|5653.1|5660|5655|5655.7|5650.7|0
1606285800000|2020-11-25 06:30:00|5657.9|5652.9|5657.9|5652.9|5659.2|5654.2|5656.2|5651.2|0
1606286100000|2020-11-25 06:35:00|5657.8|5652.8|5657.1|5652.1|5657.9|5652.9|5656.6|5651.6|0
1606286400000|2020-11-25 06:40:00|5657|5652|5657.8|5652.8|5658.5|5653.5|5652.8|5647.8|0
1606286700000|2020-11-25 06:45:00|5657.7|5652.7|5657|5652|5659.9|5654.9|5656.3|5651.3|0
1606287000000|2020-11-25 06:50:00|5657.1|5652.1|5658.5|5653.5|5659.7|5654.7|5656.8|5651.8|0
1606287300000|2020-11-25 06:55:00|5658.6|5653.6|5657.8|5652.8|5659.2|5654.2|5656.9|5651.9|0
1606287600000|2020-11-25 07:00:00|5657.9|5652.9|5659.1|5654.1|5662|5657|5656.8|5651.8|0
1606287900000|2020-11-25 07:05:00|5658.4|5653.4|5657.9|5652.9|5659.5|5654.5|5655.5|5650.5|0
1606288200000|2020-11-25 07:10:00|5658|5653|5658.6|5653.6|5658.7|5653.7|5657|5652|0
1606288500000|2020-11-25 07:15:00|5658.5|5653.5|5658|5653|5658.9|5653.9|5655.9|5650.9|0
1606288800000|2020-11-25 07:20:00|5658.1|5653.1|5658.3|5653.3|5659|5654|5656.5|5651.5|0
1606289100000|2020-11-25 07:25:00|5658.1|5653.1|5659.3|5654.3|5661.7|5656.7|5657.4|5652.4|0
1606289400000|2020-11-25 07:30:00|5659.1|5654.1|5659.9|5654.9|5662|5657|5659.1|5654.1|0
1606289700000|2020-11-25 07:35:00|5659.8|5654.8|5662.5|5657.5|5664.1|5659.1|5659.8|5654.8|0
1606290000000|2020-11-25 07:40:00|5662.6|5657.6|5662.2|5657.2|5663.9|5658.9|5661.5|5656.5|0
1606290300000|2020-11-25 07:45:00|5662.4|5657.4|5661.1|5656.1|5663.4|5658.4|5661|5656|0
1606290600000|2020-11-25 07:50:00|5661.3|5656.3|5664|5659|5664.1|5659.1|5660.5|5655.5|0
1606290900000|2020-11-25 07:55:00|5664.1|5659.1|5664|5659|5665.3|5660.3|5661.4|5656.4|0
1606291200000|2020-11-25 08:00:00|5663.9|5658.9|5664.2|5659.2|5665.2|5660.2|5660.6|5655.6|0
1606291500000|2020-11-25 08:05:00|5664.4|5659.4|5662.3|5657.3|5667.2|5662.2|5661.1|5656.1|0
1606291800000|2020-11-25 08:10:00|5662|5657|5659.2|5654.2|5663|5658|5657.6|5652.6|0
1606292100000|2020-11-25 08:15:00|5659.4|5654.4|5659.8|5654.8|5661.7|5656.7|5658.2|5653.2|0
1606292400000|2020-11-25 08:20:00|5659.6|5654.6|5660.1|5655.1|5661.4|5656.4|5656.9|5651.9|0
1606292700000|2020-11-25 08:25:00|5660|5655|5660.7|5655.7|5662.7|5657.7|5659.3|5654.3|0
1606293000000|2020-11-25 08:30:00|5660.6|5655.6|5663.7|5658.7|5663.8|5658.8|5660|5655|0
1606293300000|2020-11-25 08:35:00|5663.5|5658.5|5667.3|5662.3|5668.8|5663.8|5662.9|5657.9|0
1606293600000|2020-11-25 08:40:00|5667.2|5662.2|5665.5|5660.5|5668.3|5663.3|5664.6|5659.6|0
1606293900000|2020-11-25 08:45:00|5665.3|5660.3|5664.1|5659.1|5665.3|5660.3|5658.1|5653.1|0
1606294200000|2020-11-25 08:50:00|5663.9|5658.9|5663.8|5658.8|5666.1|5661.1|5663.2|5658.2|0
1606294500000|2020-11-25 08:55:00|5663.9|5658.9|5667.2|5662.2|5667.2|5662.2|5663.5|5658.5|0
1606294800000|2020-11-25 09:00:00|5667.3|5662.3|5650.4|5647.4|5667.3|5662.3|5650.3|5647.3|0
1606295100000|2020-11-25 09:05:00|5650.5|5647.5|5652.5|5649.5|5653.1|5650.1|5648.8|5645.8|0
1606295400000|2020-11-25 09:10:00|5652.3|5649.3|5654.3|5651.3|5656.2|5653.2|5651.4|5648.4|0
1606295700000|2020-11-25 09:15:00|5655.6|5652.6|5655.5|5652.5|5657.2|5654.2|5654.2|5651.2|0
1606296000000|2020-11-25 09:20:00|5654.8|5651.8|5656|5653|5656.1|5653.1|5654.4|5651.4|0
1606296300000|2020-11-25 09:25:00|5655.8|5652.8|5647|5644|5655.8|5652.8|5646.7|5643.7|0
1606296600000|2020-11-25 09:30:00|5646.9|5643.9|5648|5645|5648.3|5645.3|5644.3|5641.3|0
1606296900000|2020-11-25 09:35:00|5648.1|5645.1|5648.7|5645.7|5648.8|5645.8|5646.4|5643.4|0
1606297200000|2020-11-25 09:40:00|5648.5|5645.5|5647.1|5644.1|5648.5|5645.5|5645.5|5642.5|0
1606297500000|2020-11-25 09:45:00|5647|5644|5644.5|5641.5|5647|5644|5643.8|5640.8|0
1606297800000|2020-11-25 09:50:00|5644.6|5641.6|5642.4|5639.4|5645.2|5642.2|5639.5|5636.5|0
1606298100000|2020-11-25 09:55:00|5642.6|5639.6|5640|5637|5643.3|5640.3|5639.2|5636.2|0
1606298400000|2020-11-25 10:00:00|5640.3|5637.3|5636.3|5633.3|5640.7|5637.7|5632.7|5629.7|0
1606298700000|2020-11-25 10:05:00|5636.2|5633.2|5635.4|5632.4|5638.7|5635.7|5634.2|5631.2|0
1606299000000|2020-11-25 10:10:00|5637.3|5634.3|5635.5|5632.5|5637.6|5634.6|5633|5630|0
1606299300000|2020-11-25 10:15:00|5635.7|5632.7|5634.8|5631.8|5637.9|5634.9|5633.5|5630.5|0
1606299600000|2020-11-25 10:20:00|5635.4|5632.4|5634.5|5631.5|5635.7|5632.7|5632.6|5629.6|0
1606299900000|2020-11-25 10:25:00|5634.1|5631.1|5633.6|5630.6|5637.9|5634.9|5632.8|5629.8|0
1606300200000|2020-11-25 10:30:00|5633.5|5630.5|5633.8|5630.8|5637.4|5634.4|5633.5|5630.5|0
1606300500000|2020-11-25 10:35:00|5633.9|5630.9|5636|5633|5637.8|5634.8|5633.8|5630.8|0
1606300800000|2020-11-25 10:40:00|5638.2|5635.2|5637.4|5634.4|5639.1|5636.1|5634.8|5631.8|0
1606301100000|2020-11-25 10:45:00|5637.3|5634.3|5636.3|5633.3|5638|5635|5636|5633|0
1606301400000|2020-11-25 10:50:00|5637.6|5634.6|5633.5|5630.5|5637.6|5634.6|5632.4|5629.4|0
1606301700000|2020-11-25 10:55:00|5633.3|5630.3|5631.1|5628.1|5634.4|5631.4|5630.4|5627.4|0
1606302000000|2020-11-25 11:00:00|5631.2|5628.2|5636.1|5633.1|5636.1|5633.1|5631.2|5628.2|0
1606302300000|2020-11-25 11:05:00|5636.2|5633.2|5632.4|5629.4|5636.2|5633.2|5632.1|5629.1|0
1606302600000|2020-11-25 11:10:00|5632.3|5629.3|5634.3|5631.3|5635|5632|5632.3|5629.3|0
1606302900000|2020-11-25 11:15:00|5634.4|5631.4|5632.9|5629.9|5634.5|5631.5|5632.1|5629.1|0
1606303200000|2020-11-25 11:20:00|5632.7|5629.7|5636|5633|5636|5633|5631.2|5628.2|0
1606303500000|2020-11-25 11:25:00|5635.9|5632.9|5637.9|5634.9|5638.9|5635.9|5635.8|5632.8|0
1606303800000|2020-11-25 11:30:00|5637.8|5634.8|5633.3|5630.3|5638|5635|5632.9|5629.9|0
1606304100000|2020-11-25 11:35:00|5633.2|5630.2|5630|5627|5633.5|5630.5|5629.9|5626.9|0
1606304400000|2020-11-25 11:40:00|5630.1|5627.1|5631|5628|5631.7|5628.7|5627.1|5624.1|0
1606304700000|2020-11-25 11:45:00|5631.6|5628.6|5629.6|5626.6|5632.1|5629.1|5629.4|5626.4|0
1606305000000|2020-11-25 11:50:00|5629.4|5626.4|5633.8|5630.8|5636|5633|5629.3|5626.3|0
1606305300000|2020-11-25 11:55:00|5633.5|5630.5|5631.3|5628.3|5634.1|5631.1|5630.8|5627.8|0
1606305600000|2020-11-25 12:00:00|5634.2|5631.2|5641.8|5638.8|5642.2|5639.2|5632.8|5629.8|0
1606305900000|2020-11-25 12:05:00|5641.6|5638.6|5645.4|5642.4|5646.3|5643.3|5641.2|5638.2|0
1606306200000|2020-11-25 12:10:00|5645.2|5642.2|5646.9|5643.9|5649.3|5646.3|5644.1|5641.1|0
1606306500000|2020-11-25 12:15:00|5646.8|5643.8|5651.5|5648.5|5652.2|5649.2|5645.8|5642.8|0
1606306800000|2020-11-25 12:20:00|5652.5|5649.5|5652.8|5649.8|5655.6|5652.6|5652.1|5649.1|0
1606307100000|2020-11-25 12:25:00|5653|5650|5651.9|5648.9|5653.3|5650.3|5650.4|5647.4|0
1606307400000|2020-11-25 12:30:00|5651.8|5648.8|5651|5648|5652.8|5649.8|5649.7|5646.7|0
1606307700000|2020-11-25 12:35:00|5650.8|5647.8|5650.4|5647.4|5654.6|5651.6|5650.4|5647.4|0
1606308000000|2020-11-25 12:40:00|5650.1|5647.1|5645.1|5642.1|5650.8|5647.8|5643|5640|0
1606308300000|2020-11-25 12:45:00|5645.2|5642.2|5640.8|5637.8|5646.9|5643.9|5640.6|5637.6|0
1606308600000|2020-11-25 12:50:00|5640.7|5637.7|5632.7|5629.7|5640.7|5637.7|5632.6|5629.6|0
1606308900000|2020-11-25 12:55:00|5633.1|5630.1|5632.2|5629.2|5633.9|5630.9|5631.2|5628.2|0
1606309200000|2020-11-25 13:00:00|5632.1|5629.1|5635.5|5632.5|5635.6|5632.6|5632.1|5629.1|0
1606309500000|2020-11-25 13:05:00|5635.4|5632.4|5632.3|5629.3|5635.4|5632.4|5631.9|5628.9|0
1606309800000|2020-11-25 13:10:00|5632.5|5629.5|5630.3|5627.3|5634|5631|5630.3|5627.3|0
1606310100000|2020-11-25 13:15:00|5629.1|5626.1|5625.1|5622.1|5630.2|5627.2|5622.8|5619.8|0
1606310400000|2020-11-25 13:20:00|5625.2|5622.2|5620.7|5617.7|5625.4|5622.4|5620.2|5617.2|0
1606310700000|2020-11-25 13:25:00|5620.6|5617.6|5622.4|5619.4|5623|5620|5619.6|5616.6|0
1606311000000|2020-11-25 13:30:00|5622.3|5619.3|5630.6|5627.6|5631.4|5628.4|5621.6|5618.6|0
1606311300000|2020-11-25 13:35:00|5630.7|5627.7|5629.2|5626.2|5632.5|5629.5|5628.5|5625.5|0
1606311600000|2020-11-25 13:40:00|5629.1|5626.1|5627.8|5624.8|5629.2|5626.2|5626.8|5623.8|0
1606311900000|2020-11-25 13:45:00|5627.9|5624.9|5631.6|5628.6|5631.6|5628.6|5627.8|5624.8|0
1606312200000|2020-11-25 13:50:00|5631.7|5628.7|5632.3|5629.3|5632.5|5629.5|5629.1|5626.1|0
1606312500000|2020-11-25 13:55:00|5630.5|5627.5|5629.8|5626.8|5631|5628|5628.5|5625.5|0
1606312800000|2020-11-25 14:00:00|5629.9|5626.9|5629.9|5626.9|5630.7|5627.7|5626.7|5623.7|0
1606313100000|2020-11-25 14:05:00|5629.8|5626.8|5631.6|5628.6|5632.9|5629.9|5629.1|5626.1|0
1606313400000|2020-11-25 14:10:00|5631.5|5628.5|5633.5|5630.5|5633.7|5630.7|5631.5|5628.5|0
1606313700000|2020-11-25 14:15:00|5633.7|5630.7|5630.8|5627.8|5634.2|5631.2|5630.3|5627.3|0
1606314000000|2020-11-25 14:20:00|5631|5628|5632.9|5629.9|5634.3|5631.3|5631|5628|0
1606314300000|2020-11-25 14:25:00|5633.1|5630.1|5642.1|5639.1|5642.8|5639.8|5633.1|5630.1|0
1606314600000|2020-11-25 14:30:00|5643.3|5640.3|5651.6|5649.8|5656.4|5654.6|5634.7|5632.9|0
1606314900000|2020-11-25 14:35:00|5652.2|5650.4|5642.9|5641.1|5655.5|5653.7|5640.8|5639|0
1606315200000|2020-11-25 14:40:00|5642.5|5640.7|5641.2|5639.4|5649.6|5647.8|5639.5|5637.7|0
1606315500000|2020-11-25 14:45:00|5641.1|5639.3|5638|5636.2|5645.4|5643.6|5633.3|5631.5|0
1606315800000|2020-11-25 14:50:00|5637.2|5635.4|5648.1|5646.3|5652.3|5650.5|5636.5|5634.7|0
1606316100000|2020-11-25 14:55:00|5648.2|5646.4|5645.7|5643.9|5649.7|5647.9|5635.6|5633.8|0
1606316400000|2020-11-25 15:00:00|5645.6|5643.8|5629.1|5627.3|5647.3|5645.5|5628.9|5627.1|0
1606316700000|2020-11-25 15:05:00|5628.7|5626.9|5635.6|5633.8|5635.6|5633.8|5618.6|5616.8|0
1606317000000|2020-11-25 15:10:00|5635.5|5633.7|5640.6|5638.8|5640.8|5639|5625.4|5623.6|0
1606317300000|2020-11-25 15:15:00|5641.7|5639.9|5651.5|5649.7|5652.9|5651.1|5635.1|5633.3|0
1606317600000|2020-11-25 15:20:00|5651.9|5650.1|5654|5652.2|5655.3|5653.5|5644.6|5642.8|0
1606317900000|2020-11-25 15:25:00|5655|5653.2|5657.2|5655.4|5662.7|5660.9|5650.4|5648.6|0
1606318200000|2020-11-25 15:30:00|5658.3|5656.5|5658|5656.2|5661.1|5659.3|5653.2|5651.4|0
1606318500000|2020-11-25 15:35:00|5657.7|5655.9|5662.1|5660.3|5663|5661.2|5655.5|5653.7|0
1606318800000|2020-11-25 15:40:00|5662.2|5660.4|5665.6|5663.8|5669.5|5667.7|5660.4|5658.6|0
1606319100000|2020-11-25 15:45:00|5665.5|5663.7|5673.7|5671.9|5675.2|5673.4|5664.7|5662.9|0
1606319400000|2020-11-25 15:50:00|5673.2|5671.4|5673.2|5671.4|5680.2|5678.4|5673.1|5671.3|0
1606319700000|2020-11-25 15:55:00|5673.1|5671.3|5677.4|5675.6|5677.8|5676|5669.9|5668.1|0
1606320000000|2020-11-25 16:00:00|5677.6|5675.8|5689.3|5687.5|5690.3|5688.5|5677|5675.2|0
1606320300000|2020-11-25 16:05:00|5689.2|5687.4|5689.4|5687.6|5690.8|5689|5686.5|5684.7|0
1606320600000|2020-11-25 16:10:00|5689.2|5687.4|5689.1|5687.3|5691.7|5689.9|5683.3|5681.5|0
1606320900000|2020-11-25 16:15:00|5688.9|5687.1|5680|5678.2|5688.9|5687.1|5679.5|5677.7|0
1606321200000|2020-11-25 16:20:00|5679.7|5677.9|5678.8|5677|5681.8|5680|5673.7|5671.9|0
1606321500000|2020-11-25 16:25:00|5678.6|5676.8|5677.7|5675.9|5681.4|5679.6|5674.9|5673.1|0
1606321800000|2020-11-25 16:30:00|5677.3|5675.5|5683.4|5681.6|5683.8|5682|5674.5|5672.7|0
1606322100000|2020-11-25 16:35:00|5683.3|5681.5|5677.9|5676.1|5686.3|5684.5|5676.5|5674.7|0
1606322400000|2020-11-25 16:40:00|5677.7|5675.9|5671.6|5669.8|5678.2|5676.4|5667.9|5666.1|0
1606322700000|2020-11-25 16:45:00|5671.5|5669.7|5671.9|5670.1|5675.1|5673.3|5669.6|5667.8|0
1606323000000|2020-11-25 16:50:00|5671.8|5670|5671.7|5669.9|5674.8|5673|5669.6|5667.8|0
1606323300000|2020-11-25 16:55:00|5671.6|5669.8|5673.4|5671.6|5675|5673.2|5669.1|5667.3|0
1606323600000|2020-11-25 17:00:00|5673.3|5671.5|5673.7|5671.9|5675.2|5673.4|5668.4|5666.6|0
1606323900000|2020-11-25 17:05:00|5674.1|5672.3|5673.4|5671.6|5675|5673.2|5670.8|5669|0
1606324200000|2020-11-25 17:10:00|5673.9|5672.1|5679.7|5677.9|5680|5678.2|5669.5|5667.7|0
1606324500000|2020-11-25 17:15:00|5679.6|5677.8|5681.4|5679.6|5682.5|5680.7|5678.2|5676.4|0
1606324800000|2020-11-25 17:20:00|5681.5|5679.7|5687.2|5685.4|5687.9|5686.1|5681|5679.2|0
1606325100000|2020-11-25 17:25:00|5687.4|5685.6|5685|5683.2|5688.1|5686.3|5683.7|5681.9|0
1606325400000|2020-11-25 17:30:00|5684.9|5683.1|5691.5|5689.7|5692.5|5690.7|5684.9|5683.1|0
1606325700000|2020-11-25 17:35:00|5691.1|5689.3|5687.1|5685.3|5691.6|5689.8|5686.2|5684.4|0
1606326000000|2020-11-25 17:40:00|5687|5685.2|5689.1|5687.3|5690.2|5688.4|5685.4|5683.6|0
1606326300000|2020-11-25 17:45:00|5689.2|5687.4|5689.1|5687.3|5690.7|5688.9|5687.1|5685.3|0
1606326600000|2020-11-25 17:50:00|5689.2|5687.4|5692.2|5690.4|5692.6|5690.8|5687.7|5685.9|0
1606326900000|2020-11-25 17:55:00|5692.6|5690.8|5694.5|5692.7|5696.8|5695|5692.4|5690.6|0
1606327200000|2020-11-25 18:00:00|5694.3|5692.5|5699.3|5697.5|5699.8|5698|5692.7|5690.9|0
1606327500000|2020-11-25 18:05:00|5699.4|5697.6|5696.3|5694.5|5700|5698.2|5695.6|5693.8|0
1606327800000|2020-11-25 18:10:00|5696.2|5694.4|5694.3|5692.5|5698.1|5696.3|5693.8|5692|0
1606328100000|2020-11-25 18:15:00|5694.5|5692.7|5693.8|5692|5695.7|5693.9|5693.4|5691.6|0
1606328400000|2020-11-25 18:20:00|5693.9|5692.1|5696.7|5694.9|5696.7|5694.9|5693.7|5691.9|0
1606328700000|2020-11-25 18:25:00|5696.6|5694.8|5692.2|5690.4|5696.7|5694.9|5692|5690.2|0
1606329000000|2020-11-25 18:30:00|5692|5690.2|5688.8|5687|5692|5690.2|5684.2|5682.4|0
1606329300000|2020-11-25 18:35:00|5688.4|5686.6|5690.1|5688.3|5692.2|5690.4|5687.9|5686.1|0
1606329600000|2020-11-25 18:40:00|5689.3|5687.5|5695.6|5693.8|5696.8|5695|5688.1|5686.3|0
1606329900000|2020-11-25 18:45:00|5695.1|5693.3|5693.7|5691.9|5695.2|5693.4|5688.7|5686.9|0
1606330200000|2020-11-25 18:50:00|5693.6|5691.8|5694.5|5692.7|5695.3|5693.5|5691.6|5689.8|0
1606330500000|2020-11-25 18:55:00|5694.6|5692.8|5694.7|5692.9|5696.6|5694.8|5690.1|5688.3|0
1606330800000|2020-11-25 19:00:00|5694.6|5692.8|5691.6|5689.8|5696.8|5695|5691.3|5689.5|0
1606331100000|2020-11-25 19:05:00|5690.7|5688.9|5686.4|5684.6|5692|5690.2|5686|5684.2|0
1606331400000|2020-11-25 19:10:00|5686.9|5685.1|5686.2|5684.4|5686.9|5685.1|5682|5680.2|0
1606331700000|2020-11-25 19:15:00|5686.3|5684.5|5691.2|5689.4|5691.7|5689.9|5685.3|5683.5|0
1606332000000|2020-11-25 19:20:00|5690.9|5689.1|5691|5689.2|5695.9|5694.1|5690.7|5688.9|0
1606332300000|2020-11-25 19:25:00|5690.9|5689.1|5693.8|5692|5695.7|5693.9|5690.6|5688.8|0
1606332600000|2020-11-25 19:30:00|5694.4|5692.6|5697.4|5695.6|5698|5696.2|5693.4|5691.6|0
1606332900000|2020-11-25 19:35:00|5697.5|5695.7|5697.6|5695.8|5698.1|5696.3|5693.3|5691.5|0
1606333200000|2020-11-25 19:40:00|5697.7|5695.9|5696.5|5694.7|5701.2|5699.4|5695.9|5694.1|0
1606333500000|2020-11-25 19:45:00|5696.7|5694.9|5701.5|5699.7|5702|5700.2|5696.7|5694.9|0
1606333800000|2020-11-25 19:50:00|5701.4|5699.6|5704.4|5702.6|5705.4|5703.6|5700.6|5698.8|0
1606334100000|2020-11-25 19:55:00|5704.5|5702.7|5711|5709.2|5711|5709.2|5704.5|5702.7|0
1606334400000|2020-11-25 20:00:00|5711.2|5709.4|5712.5|5710.7|5716.2|5714.4|5710.1|5708.3|0
1606334700000|2020-11-25 20:05:00|5712.7|5710.9|5712.9|5711.1|5713.3|5711.5|5708.6|5706.8|0
1606335000000|2020-11-25 20:10:00|5712.8|5711|5717.8|5716|5718.1|5716.3|5711.8|5710|0
1606335300000|2020-11-25 20:15:00|5717.6|5715.8|5713.6|5711.8|5717.6|5715.8|5712.1|5710.3|0
1606335600000|2020-11-25 20:20:00|5713.7|5711.9|5714.5|5712.7|5715.8|5714|5712.6|5710.8|0
1606335900000|2020-11-25 20:25:00|5714.4|5712.6|5715.3|5713.5|5715.6|5713.8|5710.8|5709|0
1606336200000|2020-11-25 20:30:00|5715|5713.2|5720.7|5718.9|5720.7|5718.9|5715|5713.2|0
1606336500000|2020-11-25 20:35:00|5720.6|5718.8|5713.1|5711.3|5721.1|5719.3|5713.1|5711.3|0
1606336800000|2020-11-25 20:40:00|5712.9|5711.1|5716.3|5714.5|5716.8|5715|5712.7|5710.9|0
1606337100000|2020-11-25 20:45:00|5716.4|5714.6|5709.3|5707.5|5718.7|5716.9|5708.5|5706.7|0
1606337400000|2020-11-25 20:50:00|5708.2|5706.4|5710.8|5709|5714.4|5712.6|5708.2|5706.4|0
1606337700000|2020-11-25 20:55:00|5711.7|5709.9|5714.2|5712.4|5715.4|5713.6|5710|5708.2|0
1606338000000|2020-11-25 21:00:00|5714.8|5711.8|5714.8|5711.8|5717.6|5714.6|5713.5|5710.5|0
1606338300000|2020-11-25 21:05:00|5714.7|5711.7|5713.1|5710.1|5715.1|5712.1|5711.7|5708.7|0
1606338600000|2020-11-25 21:10:00|5713.2|5710.2|5714.4|5711.4|5714.6|5711.6|5712.3|5709.3|0
1606338900000|2020-11-25 21:15:00|5714.2|5711.2|5713.7|5710.7|5715.3|5712.3|5713.6|5710.6|0
1606339200000|2020-11-25 21:20:00|5714.2|5711.2|5714.7|5711.7|5714.7|5711.7|5713.7|5710.7|0
1606339500000|2020-11-25 21:25:00|5715.3|5712.3|5715.3|5712.3|5715.5|5712.5|5714.1|5711.1|0
1606339800000|2020-11-25 21:30:00|5715.2|5712.2|5715.9|5712.9|5715.9|5712.9|5715|5712|0
1606340100000|2020-11-25 21:35:00|5715.8|5712.8|5715|5712|5715.9|5712.9|5714.8|5711.8|0
1606340400000|2020-11-25 21:40:00|5715.1|5712.1|5716.6|5713.6|5717|5714|5715.1|5712.1|0
1606340700000|2020-11-25 21:45:00|5716.5|5713.5|5717.2|5714.2|5717.2|5714.2|5716|5713|0
1606341000000|2020-11-25 21:50:00|5717.3|5714.3|5718.2|5715.2|5718.6|5715.6|5717.3|5714.3|0
1606341300000|2020-11-25 21:55:00|5718.1|5715.1|5717.9|5714.9|5718.4|5715.4|5717.3|5714.3|0
1606341600000|2020-11-25 22:00:00|5718|5715|5717.9|5714.9|5718.1|5715.1|5717.6|5714.6|0
1606341900000|2020-11-25 22:05:00|5718|5715|5717.8|5714.8|5718.2|5715.2|5717.5|5714.5|0
1606342200000|2020-11-25 22:10:00|5717.9|5714.9|5717.6|5714.6|5718|5715|5717.1|5714.1|0
1606342500000|2020-11-25 22:15:00|5717.7|5714.7|5717.4|5714.4|5717.9|5714.9|5717|5714|0
1606342800000|2020-11-25 22:20:00|5717.5|5714.5|5717.9|5714.9|5718|5715|5717.5|5714.5|0
1606343100000|2020-11-25 22:25:00|5717.8|5714.8|5717.9|5714.9|5717.9|5714.9|5717.2|5714.2|0
1606343400000|2020-11-25 22:30:00|5718|5715|5717.5|5714.5|5718|5715|5717.4|5714.4|0
1606343700000|2020-11-25 22:35:00|5717.4|5714.4|5715|5712|5717.5|5714.5|5714.8|5711.8|0
1606344000000|2020-11-25 22:40:00|5715.1|5712.1|5714.6|5711.6|5715.1|5712.1|5714.3|5711.3|0
1606344300000|2020-11-25 22:45:00|5714.5|5711.5|5714.6|5711.6|5715|5712|5714.2|5711.2|0
1606344600000|2020-11-25 22:50:00|5714.7|5711.7|5716.2|5713.2|5716.5|5713.5|5714.1|5711.1|0
1606344900000|2020-11-25 22:55:00|5716.1|5713.1|5716.5|5713.5|5716.6|5713.6|5715.9|5712.9|0
1606345200000|2020-11-25 23:00:00|5716.4|5713.4|5717.4|5714.4|5717.6|5714.6|5716.4|5713.4|0
1606345500000|2020-11-25 23:05:00|5717.5|5714.5|5715.9|5712.9|5717.5|5714.5|5715.2|5712.2|0
1606345800000|2020-11-25 23:10:00|5716.1|5713.1|5717.9|5714.9|5717.9|5714.9|5715.9|5712.9|0
1606346100000|2020-11-25 23:15:00|5717.8|5714.8|5718.7|5715.7|5720|5717|5717.6|5714.6|0
1606346400000|2020-11-25 23:20:00|5718.4|5715.4|5718.7|5715.7|5718.7|5715.7|5718.2|5715.2|0
1606346700000|2020-11-25 23:25:00|5718.8|5715.8|5718.8|5715.8|5719.4|5716.4|5718.7|5715.7|0
1606347000000|2020-11-25 23:30:00|5718.7|5715.7|5718.6|5715.6|5719.2|5716.2|5718.5|5715.5|0
1606347300000|2020-11-25 23:35:00|5718.5|5715.5|5719.9|5716.9|5720|5717|5718.4|5715.4|0
1606347600000|2020-11-25 23:40:00|5719.8|5716.8|5719.8|5716.8|5720|5717|5719.6|5716.6|0
1606347900000|2020-11-25 23:45:00|5719.9|5716.9|5720.4|5717.4|5720.4|5717.4|5719.9|5716.9|0
1606348200000|2020-11-25 23:50:00|5720.5|5717.5|5721.1|5718.1|5721.2|5718.2|5720.3|5717.3|0
1606348500000|2020-11-25 23:55:00|5721.2|5718.2|5721.3|5718.3|5721.5|5718.5|5720.9|5717.9|0
1606348800000|2020-11-26 00:00:00|5721.6|5718.6|5721.9|5718.9|5722.1|5719.1|5721.6|5718.6|0
1606349100000|2020-11-26 00:05:00|5722|5719|5720.9|5717.9|5722|5719|5720.3|5717.3|0
1606349400000|2020-11-26 00:10:00|5721|5718|5719.5|5716.5|5721|5718|5719.3|5716.3|0
1606349700000|2020-11-26 00:15:00|5719.4|5716.4|5719.5|5716.5|5719.7|5716.7|5719.1|5716.1|0
1606350000000|2020-11-26 00:20:00|5719.6|5716.6|5719.8|5716.8|5719.9|5716.9|5719.6|5716.6|0
1606350300000|2020-11-26 00:25:00|5719.6|5716.6|5718.7|5715.7|5719.8|5716.8|5718.4|5715.4|0
1606350600000|2020-11-26 00:30:00|5718.8|5715.8|5719.8|5716.8|5720|5717|5718.1|5715.1|0
1606350900000|2020-11-26 00:35:00|5719.7|5716.7|5720|5717|5720.3|5717.3|5719.7|5716.7|0
1606351200000|2020-11-26 00:40:00|5719.9|5716.9|5720.8|5717.8|5721|5718|5719.8|5716.8|0
1606351500000|2020-11-26 00:45:00|5720.9|5717.9|5720.7|5717.7|5720.9|5717.9|5720.4|5717.4|0
1606351800000|2020-11-26 00:50:00|5719.6|5716.6|5719.2|5716.2|5720.8|5717.8|5719.1|5716.1|0
1606352100000|2020-11-26 00:55:00|5719.1|5716.1|5720.8|5715.8|5720.8|5717.4|5719|5715.8|0
1606352400000|2020-11-26 01:00:00|5720.6|5715.6|5721.6|5716.6|5723.5|5718.5|5719.9|5714.9|0
1606352700000|2020-11-26 01:05:00|5721.7|5716.7|5721.5|5716.5|5722.9|5717.9|5719.9|5714.9|0
1606353000000|2020-11-26 01:10:00|5721.6|5716.6|5722.2|5717.2|5723.1|5718.1|5721.6|5716.6|0
1606353300000|2020-11-26 01:15:00|5722.1|5717.1|5722.4|5717.4|5722.9|5717.9|5721.7|5716.7|0
1606353600000|2020-11-26 01:20:00|5722.5|5717.5|5721.9|5716.9|5722.7|5717.7|5721.7|5716.7|0
1606353900000|2020-11-26 01:25:00|5721.8|5716.8|5723.1|5718.1|5723.1|5718.1|5721.8|5716.8|0
1606354200000|2020-11-26 01:30:00|5723.2|5718.2|5724.7|5719.7|5726.8|5721.8|5721.7|5716.7|0
1606354500000|2020-11-26 01:35:00|5724.9|5719.9|5726.9|5721.9|5728.4|5723.4|5724.3|5719.3|0
1606354800000|2020-11-26 01:40:00|5727|5722|5729.2|5724.2|5729.7|5724.7|5726.5|5721.5|0
1606355100000|2020-11-26 01:45:00|5729.3|5724.3|5729|5724|5730.3|5725.3|5727.9|5722.9|0
1606355400000|2020-11-26 01:50:00|5728.9|5723.9|5727.2|5722.2|5729.1|5724.1|5727|5722|0
1606355700000|2020-11-26 01:55:00|5727.3|5722.3|5728.1|5723.1|5728.1|5723.1|5726.6|5721.6|0
1606356000000|2020-11-26 02:00:00|5728.2|5723.2|5729.1|5724.1|5729.2|5724.2|5727.8|5722.8|0
1606356300000|2020-11-26 02:05:00|5728.9|5723.9|5732.6|5727.6|5734.2|5729.2|5728.5|5723.5|0
1606356600000|2020-11-26 02:10:00|5732.5|5727.5|5729.8|5724.8|5732.5|5727.5|5729.3|5724.3|0
1606356900000|2020-11-26 02:15:00|5729.9|5724.9|5731|5726|5731|5726|5729.6|5724.6|0
1606357200000|2020-11-26 02:20:00|5731.3|5726.3|5730.2|5725.2|5732|5727|5729.8|5724.8|0
1606357500000|2020-11-26 02:25:00|5730.3|5725.3|5731.5|5726.5|5732.3|5727.3|5730.1|5725.1|0
1606357800000|2020-11-26 02:30:00|5731.6|5726.6|5734.9|5729.9|5735.5|5730.5|5731.5|5726.5|0
1606358100000|2020-11-26 02:35:00|5735.3|5730.3|5734.7|5729.7|5736.1|5731.1|5734.3|5729.3|0
1606358400000|2020-11-26 02:40:00|5734.8|5729.8|5733.2|5728.2|5734.8|5729.8|5732.5|5727.5|0
1606358700000|2020-11-26 02:45:00|5733.3|5728.3|5734.2|5729.2|5734.2|5729.2|5732.9|5727.9|0
1606359000000|2020-11-26 02:50:00|5733.9|5728.9|5732.3|5727.3|5734.8|5729.8|5732.2|5727.2|0
1606359300000|2020-11-26 02:55:00|5732.2|5727.2|5733.5|5728.5|5734.1|5729.1|5732.2|5727.2|0
1606359600000|2020-11-26 03:00:00|5733.6|5728.6|5731.7|5726.7|5733.8|5728.8|5731.6|5726.6|0
1606359900000|2020-11-26 03:05:00|5731.6|5726.6|5731.9|5726.9|5733.2|5728.2|5731.6|5726.6|0
1606360200000|2020-11-26 03:10:00|5731.8|5726.8|5731.2|5726.2|5732.1|5727.1|5729.4|5724.4|0
1606360500000|2020-11-26 03:15:00|5731.3|5726.3|5730.9|5725.9|5731.8|5726.8|5730.5|5725.5|0
1606360800000|2020-11-26 03:20:00|5731|5726|5729.8|5724.8|5731.3|5726.3|5729.3|5724.3|0
1606361100000|2020-11-26 03:25:00|5730|5725|5729.8|5724.8|5730.1|5725.1|5729.2|5724.2|0
1606361400000|2020-11-26 03:30:00|5729.5|5724.5|5730.8|5725.8|5730.9|5725.9|5729.4|5724.4|0
1606361700000|2020-11-26 03:35:00|5730.7|5725.7|5730.9|5725.9|5731.4|5726.4|5730.5|5725.5|0
1606362000000|2020-11-26 03:40:00|5731.1|5726.1|5730|5725|5731.4|5726.4|5729.8|5724.8|0
1606362300000|2020-11-26 03:45:00|5729.9|5724.9|5726.5|5721.5|5730.2|5725.2|5724.1|5719.1|0
1606362600000|2020-11-26 03:50:00|5726.6|5721.6|5723.8|5718.8|5727.4|5722.4|5723.4|5718.4|0
1606362900000|2020-11-26 03:55:00|5723.7|5718.7|5725.7|5720.7|5725.9|5720.9|5723.7|5718.7|0
1606363200000|2020-11-26 04:00:00|5725.8|5720.8|5726.4|5721.4|5727|5722|5725.4|5720.4|0
1606363500000|2020-11-26 04:05:00|5726.3|5721.3|5726.8|5721.8|5727.6|5722.6|5726.3|5721.3|0
1606363800000|2020-11-26 04:10:00|5726.9|5721.9|5727|5722|5727.3|5722.3|5725.9|5720.9|0
1606364100000|2020-11-26 04:15:00|5727.3|5722.3|5725.7|5720.7|5727.4|5722.4|5725|5720|0
1606364400000|2020-11-26 04:20:00|5725.8|5720.8|5726.5|5721.5|5727|5722|5725.4|5720.4|0
1606364700000|2020-11-26 04:25:00|5726.3|5721.3|5726.3|5721.3|5726.8|5721.8|5725.9|5720.9|0
1606365000000|2020-11-26 04:30:00|5726.4|5721.4|5726|5721|5726.4|5721.4|5724.6|5719.6|0
1606365300000|2020-11-26 04:35:00|5726.2|5721.2|5725.7|5720.7|5726.7|5721.7|5725|5720|0
1606365600000|2020-11-26 04:40:00|5725.6|5720.6|5725.8|5720.8|5726.1|5721.1|5725.1|5720.1|0
1606365900000|2020-11-26 04:45:00|5725.9|5720.9|5726.3|5721.3|5727.2|5722.2|5725.8|5720.8|0
1606366200000|2020-11-26 04:50:00|5726.4|5721.4|5727.1|5722.1|5727.4|5722.4|5726.4|5721.4|0
1606366500000|2020-11-26 04:55:00|5727.2|5722.2|5726.8|5721.8|5727.6|5722.6|5726.8|5721.8|0
1606366800000|2020-11-26 05:00:00|5726.9|5721.9|5728.8|5723.8|5728.8|5723.8|5726.4|5721.4|0
1606367100000|2020-11-26 05:05:00|5728.7|5723.7|5729.5|5724.5|5730|5725|5728.5|5723.5|0
1606367400000|2020-11-26 05:10:00|5729.4|5724.4|5728.9|5723.9|5729.6|5724.6|5728.6|5723.6|0
1606367700000|2020-11-26 05:15:00|5729.1|5724.1|5731.4|5726.4|5732.4|5727.4|5728.5|5723.5|0
1606368000000|2020-11-26 05:20:00|5731.3|5726.3|5732.2|5727.2|5733.2|5728.2|5730.8|5725.8|0
1606368300000|2020-11-26 05:25:00|5732.3|5727.3|5729.8|5724.8|5732.6|5727.6|5728.8|5723.8|0
1606368600000|2020-11-26 05:30:00|5729.9|5724.9|5728.4|5723.4|5731.4|5726.4|5728.1|5723.1|0
1606368900000|2020-11-26 05:35:00|5728.6|5723.6|5729.1|5724.1|5730.5|5725.5|5728.6|5723.6|0
1606369200000|2020-11-26 05:40:00|5728.9|5723.9|5727.5|5722.5|5729.3|5724.3|5726|5721|0
1606369500000|2020-11-26 05:45:00|5727.4|5722.4|5726.7|5721.7|5728.2|5723.2|5726|5721|0
1606369800000|2020-11-26 05:50:00|5726.8|5721.8|5727.7|5722.7|5727.9|5722.9|5725.8|5720.8|0
1606370100000|2020-11-26 05:55:00|5727.8|5722.8|5730.1|5725.1|5730.1|5725.1|5727.3|5722.3|0
1606370400000|2020-11-26 06:00:00|5730|5725|5725.4|5720.4|5731|5726|5724.8|5719.8|0
1606370700000|2020-11-26 06:05:00|5725.3|5720.3|5727.3|5722.3|5728.3|5723.3|5725.2|5720.2|0
1606371000000|2020-11-26 06:10:00|5727.2|5722.2|5728.4|5723.4|5728.8|5723.8|5727.1|5722.1|0
1606371300000|2020-11-26 06:15:00|5728.8|5723.8|5728.6|5723.6|5730|5725|5728.1|5723.1|0
1606371600000|2020-11-26 06:20:00|5728.5|5723.5|5728.7|5723.7|5728.8|5723.8|5727.5|5722.5|0
1606371900000|2020-11-26 06:25:00|5728.6|5723.6|5727.4|5722.4|5729.2|5724.2|5727.4|5722.4|0
1606372200000|2020-11-26 06:30:00|5727.3|5722.3|5728.6|5723.6|5729|5724|5727.3|5722.3|0
1606372500000|2020-11-26 06:35:00|5728.5|5723.5|5729.3|5724.3|5729.4|5724.4|5728.5|5723.5|0
1606372800000|2020-11-26 06:40:00|5729.4|5724.4|5729.5|5724.5|5730.2|5725.2|5729.1|5724.1|0
1606373100000|2020-11-26 06:45:00|5729.4|5724.4|5730.5|5725.5|5730.7|5725.7|5729.3|5724.3|0
1606373400000|2020-11-26 06:50:00|5730.4|5725.4|5730.8|5725.8|5732.1|5727.1|5730.4|5725.4|0
1606373700000|2020-11-26 06:55:00|5730.9|5725.9|5732|5727|5732.8|5727.8|5730|5725|0
1606374000000|2020-11-26 07:00:00|5732.1|5727.1|5729|5724|5732.2|5727.2|5728.2|5723.2|0
1606374300000|2020-11-26 07:05:00|5728.6|5723.6|5729.5|5724.5|5730.4|5725.4|5728|5723|0
1606374600000|2020-11-26 07:10:00|5729.6|5724.6|5728.8|5723.8|5730.2|5725.2|5728.2|5723.2|0
1606374900000|2020-11-26 07:15:00|5728.5|5723.5|5731|5726|5731.7|5726.7|5728.4|5723.4|0
1606375200000|2020-11-26 07:20:00|5730.9|5725.9|5730.5|5725.5|5731.3|5726.3|5730.4|5725.4|0
1606375500000|2020-11-26 07:25:00|5730.6|5725.6|5730.9|5725.9|5731.4|5726.4|5730.5|5725.5|0
1606375800000|2020-11-26 07:30:00|5731|5726|5731.3|5726.3|5731.3|5726.3|5730.1|5725.1|0
1606376100000|2020-11-26 07:35:00|5731.4|5726.4|5730.8|5725.8|5732.2|5727.2|5730.5|5725.5|0
1606376400000|2020-11-26 07:40:00|5730.7|5725.7|5731.7|5726.7|5732.1|5727.1|5730.6|5725.6|0
1606376700000|2020-11-26 07:45:00|5731.6|5726.6|5730.5|5725.5|5731.7|5726.7|5729.9|5724.9|0
1606377000000|2020-11-26 07:50:00|5730.9|5725.9|5729.1|5724.1|5731.6|5726.6|5728.4|5723.4|0
1606377300000|2020-11-26 07:55:00|5729.2|5724.2|5729.2|5724.2|5729.9|5724.9|5728.6|5723.6|0
1606377600000|2020-11-26 08:00:00|5729.3|5724.3|5729.2|5724.2|5731.4|5726.4|5728.7|5723.7|0
1606377900000|2020-11-26 08:05:00|5729.1|5724.1|5730|5725|5730.3|5725.3|5728.3|5723.3|0
1606378200000|2020-11-26 08:10:00|5730.1|5725.1|5736.1|5731.1|5741.8|5736.8|5729.8|5724.8|0
1606378500000|2020-11-26 08:15:00|5735.9|5730.9|5733.6|5728.6|5736.1|5731.1|5733.1|5728.1|0
1606378800000|2020-11-26 08:20:00|5733.5|5728.5|5733.6|5728.6|5734.3|5729.3|5732.8|5727.8|0
1606379100000|2020-11-26 08:25:00|5733.4|5728.4|5735.3|5730.3|5735.5|5730.5|5733.3|5728.3|0
1606379400000|2020-11-26 08:30:00|5735.2|5730.2|5732.8|5727.8|5735.8|5730.8|5732.3|5727.3|0
1606379700000|2020-11-26 08:35:00|5732.7|5727.7|5732.9|5727.9|5734|5729|5732.6|5727.6|0
1606380000000|2020-11-26 08:40:00|5733|5728|5731.5|5726.5|5733.1|5728.1|5731.4|5726.4|0
1606380300000|2020-11-26 08:45:00|5731.4|5726.4|5729.4|5724.4|5731.6|5726.6|5729.1|5724.1|0
1606380600000|2020-11-26 08:50:00|5729.3|5724.3|5726.9|5721.9|5730.4|5725.4|5725.3|5720.3|0
1606380900000|2020-11-26 08:55:00|5727|5722|5725.3|5720.3|5727|5722|5723.4|5718.4|0
1606381200000|2020-11-26 09:00:00|5725.2|5720.2|5721.4|5716.4|5786.8|5783.8|5720.7|5715.7|0
1606381500000|2020-11-26 09:05:00|5721.5|5716.5|5723.3|5718.3|5723.4|5718.4|5718|5713|0
1606381800000|2020-11-26 09:10:00|5723.2|5718.2|5725.9|5720.9|5726.6|5721.6|5723|5718|0
1606382100000|2020-11-26 09:15:00|5725.5|5720.5|5721.5|5716.5|5725.8|5720.8|5719.9|5714.9|0
1606382400000|2020-11-26 09:20:00|5721.9|5716.9|5721.9|5716.9|5722.7|5717.7|5721.9|5716.9|0
1606382700000|2020-11-26 09:25:00|5721.5|5716.5|5721.1|5716.1|5721.5|5716.5|5719.5|5714.5|0
1606383000000|2020-11-26 09:30:00|5720.7|5715.7|5720.7|5715.7|5722.7|5717.7|5720.7|5715.7|0
1606383300000|2020-11-26 09:35:00|5720.9|5715.9|5720.5|5715.5|5721.1|5716.1|5719.5|5714.5|0
1606383600000|2020-11-26 09:40:00|5720.7|5715.7|5716.3|5711.3|5720.7|5715.7|5716.3|5711.3|0
1606383900000|2020-11-26 09:45:00|5715.9|5710.9|5718.4|5713.4|5718.6|5713.6|5715.8|5710.8|0
1606384200000|2020-11-26 09:50:00|5718.2|5713.2|5720.3|5715.3|5721.1|5716.1|5718.2|5713.2|0
1606384500000|2020-11-26 09:55:00|5719.9|5714.9|5717.6|5712.6|5719.9|5714.9|5717.2|5712.2|0
1606384800000|2020-11-26 10:00:00|5717.8|5712.8|5719.9|5714.9|5720.3|5715.3|5717.6|5712.6|0
1606385100000|2020-11-26 10:05:00|5719.7|5714.7|5720.3|5715.3|5720.3|5715.3|5719.1|5714.1|0
1606385400000|2020-11-26 10:10:00|5720.7|5715.7|5719.9|5714.9|5721.1|5716.1|5719.1|5714.1|0
1606385700000|2020-11-26 10:15:00|5719.5|5714.5|5720|5715|5721.1|5716.1|5719.5|5714.5|0
1606386000000|2020-11-26 10:20:00|5719.6|5714.6|5720.2|5715.2|5720.8|5715.8|5719.6|5714.6|0
1606386300000|2020-11-26 10:25:00|5720.4|5715.4|5720.4|5715.4|5720.8|5715.8|5720|5715|0
1606386600000|2020-11-26 10:30:00|5720|5715|5720|5715|5720.4|5715.4|5720|5715|0
1606386900000|2020-11-26 10:35:00|5720.2|5715.2|5719.6|5714.6|5720.8|5715.8|5719.6|5714.6|0
1606387200000|2020-11-26 10:40:00|5720|5715|5719.2|5714.2|5720.4|5715.4|5717.6|5712.6|0
1606387500000|2020-11-26 10:45:00|5719|5714|5717.6|5712.6|5720.8|5715.8|5717.2|5712.2|0
1606387800000|2020-11-26 10:50:00|5717.8|5712.8|5716.7|5711.7|5718.4|5713.4|5715.9|5710.9|0
1606388100000|2020-11-26 10:55:00|5716.9|5711.9|5715.3|5710.3|5717.5|5712.5|5715.1|5710.1|0
1606388400000|2020-11-26 11:00:00|5715.1|5710.1|5714.4|5709.4|5715.9|5710.9|5714|5709|0
1606388700000|2020-11-26 11:05:00|5714|5709|5716.4|5711.4|5717.6|5712.6|5714|5709|0
1606389000000|2020-11-26 11:10:00|5716.8|5711.8|5716.8|5711.8|5717|5712|5715.6|5710.6|0
1606389300000|2020-11-26 11:15:00|5716.4|5711.4|5716|5711|5716.8|5711.8|5715.6|5710.6|0
1606389600000|2020-11-26 11:20:00|5716.4|5711.4|5716.8|5711.8|5717.6|5712.6|5716|5711|0
1606389900000|2020-11-26 11:25:00|5717.2|5712.2|5716.8|5711.8|5717.6|5712.6|5716.4|5711.4|0
1606390200000|2020-11-26 11:30:00|5716.4|5711.4|5717.6|5712.6|5718|5713|5716.4|5711.4|0
1606390500000|2020-11-26 11:35:00|5717.2|5712.2|5717.2|5712.2|5718|5713|5717.2|5712.2|0
1606390800000|2020-11-26 11:40:00|5717.4|5712.4|5718|5713|5718|5713|5716|5711|0
1606391100000|2020-11-26 11:45:00|5717.6|5712.6|5718|5713|5718|5713|5717.6|5712.6|0
1606391400000|2020-11-26 11:50:00|5718.4|5713.4|5717.4|5712.4|5718.4|5713.4|5716.8|5711.8|0
1606391700000|2020-11-26 11:55:00|5717.2|5712.2|5716.4|5711.4|5718|5713|5714.8|5709.8|0
1606392000000|2020-11-26 12:00:00|5716.2|5711.2|5714.1|5709.1|5716.8|5711.8|5714.1|5709.1|0
1606392300000|2020-11-26 12:05:00|5713.7|5708.7|5714.5|5709.5|5714.5|5709.5|5712.5|5707.5|0
1606392600000|2020-11-26 12:10:00|5714.9|5709.9|5712.1|5707.1|5716|5711|5711.5|5706.5|0
1606392900000|2020-11-26 12:15:00|5711.8|5706.8|5710.5|5705.5|5712.1|5707.1|5709.7|5704.7|0
1606393200000|2020-11-26 12:20:00|5710.9|5705.9|5710.9|5705.9|5711.1|5706.1|5708.9|5703.9|0
1606393500000|2020-11-26 12:25:00|5711.1|5706.1|5709.3|5704.3|5711.1|5706.1|5708.9|5703.9|0
1606393800000|2020-11-26 12:30:00|5708.9|5703.9|5708|5703|5708.9|5703.9|5708|5703|0
1606394100000|2020-11-26 12:35:00|5708.4|5703.4|5708.8|5703.8|5709.2|5704.2|5708|5703|0
1606394400000|2020-11-26 12:40:00|5709.2|5704.2|5711.6|5706.6|5711.6|5706.6|5709.2|5704.2|0
1606394700000|2020-11-26 12:45:00|5712|5707|5712.8|5707.8|5713.2|5708.2|5711.6|5706.6|0
1606395000000|2020-11-26 12:50:00|5712.6|5707.6|5712.2|5707.2|5712.6|5707.6|5711.6|5706.6|0
1606395300000|2020-11-26 12:55:00|5712|5707|5712.4|5707.4|5713.2|5708.2|5712|5707|0
1606395600000|2020-11-26 13:00:00|5712.8|5707.8|5713.2|5708.2|5713.2|5708.2|5712|5707|0
1606395900000|2020-11-26 13:05:00|5712.8|5707.8|5712.8|5707.8|5713.2|5708.2|5712.4|5707.4|0
1606396200000|2020-11-26 13:10:00|5713|5708|5715.2|5710.2|5715.6|5710.6|5712.8|5707.8|0
1606396500000|2020-11-26 13:15:00|5715.6|5710.6|5714.7|5709.7|5716.4|5711.4|5714.4|5709.4|0
1606396800000|2020-11-26 13:20:00|5714.5|5709.5|5715.5|5710.5|5715.9|5710.9|5714.5|5709.5|0
1606397100000|2020-11-26 13:25:00|5715.7|5710.7|5714.4|5709.4|5716.3|5711.3|5714.4|5709.4|0
1606397400000|2020-11-26 13:30:00|5714.5|5709.5|5714.9|5709.9|5716.3|5711.3|5714.4|5709.4|0
1606397700000|2020-11-26 13:35:00|5715.1|5710.1|5714.7|5709.7|5715.1|5710.1|5714.3|5709.3|0
1606398000000|2020-11-26 13:40:00|5715.1|5710.1|5714.3|5709.3|5715.1|5710.1|5713.9|5708.9|0
1606398300000|2020-11-26 13:45:00|5714.5|5709.5|5714.3|5709.3|5715.5|5710.5|5713.9|5708.9|0
1606398600000|2020-11-26 13:50:00|5714.5|5709.5|5714.7|5709.7|5715.8|5710.8|5714.3|5709.3|0
1606398900000|2020-11-26 13:55:00|5714.6|5709.6|5713.7|5708.7|5714.6|5709.6|5712.7|5707.7|0
1606399200000|2020-11-26 14:00:00|5713.9|5708.9|5713.5|5708.5|5713.9|5708.9|5712.3|5707.3|0
1606399500000|2020-11-26 14:05:00|5713.3|5708.3|5713.1|5708.1|5713.9|5708.9|5712.7|5707.7|0
1606399800000|2020-11-26 14:10:00|5713.3|5708.3|5713.7|5708.7|5713.7|5708.7|5712.1|5707.1|0
1606400100000|2020-11-26 14:15:00|5713.9|5708.9|5713.1|5708.1|5713.9|5708.9|5712.7|5707.7|0
1606400400000|2020-11-26 14:20:00|5713.3|5708.3|5713.5|5708.5|5713.9|5708.9|5712.7|5707.7|0
1606400700000|2020-11-26 14:25:00|5713.3|5708.3|5714.3|5709.3|5714.3|5709.3|5712.7|5707.7|0
1606401000000|2020-11-26 14:30:00|5713.9|5708.9|5715.8|5710.8|5717.4|5712.4|5713.9|5708.9|0
1606401300000|2020-11-26 14:35:00|5715|5710|5714.6|5709.6|5716.2|5711.2|5714.6|5709.6|0
1606401600000|2020-11-26 14:40:00|5714.3|5709.3|5713.9|5708.9|5714.6|5709.6|5713.1|5708.1|0
1606401900000|2020-11-26 14:45:00|5713.5|5708.5|5715|5710|5715.2|5710.2|5711.1|5706.1|0
1606402200000|2020-11-26 14:50:00|5715.2|5710.2|5716.2|5711.2|5717|5712|5714.8|5709.8|0
1606402500000|2020-11-26 14:55:00|5716.4|5711.4|5715.8|5710.8|5716.6|5711.6|5715.4|5710.4|0
1606402800000|2020-11-26 15:00:00|5716.2|5711.2|5715.4|5710.4|5717.4|5712.4|5715.4|5710.4|0
1606403100000|2020-11-26 15:05:00|5715.8|5710.8|5715.4|5710.4|5715.8|5710.8|5715.1|5710.1|0
1606403400000|2020-11-26 15:10:00|5715.8|5710.8|5715.4|5710.4|5716.2|5711.2|5715.4|5710.4|0
1606403700000|2020-11-26 15:15:00|5715.8|5710.8|5714.3|5709.3|5715.8|5710.8|5713.5|5708.5|0
1606404000000|2020-11-26 15:20:00|5714.7|5709.7|5713.9|5708.9|5715.1|5710.1|5713.9|5708.9|0
1606404300000|2020-11-26 15:25:00|5714.3|5709.3|5714.7|5709.7|5715.1|5710.1|5714.1|5709.1|0
1606404600000|2020-11-26 15:30:00|5714.5|5709.5|5713.5|5708.5|5714.5|5709.5|5712.7|5707.7|0
1606404900000|2020-11-26 15:35:00|5713.3|5708.3|5713.5|5708.5|5713.5|5708.5|5713.1|5708.1|0
1606405200000|2020-11-26 15:40:00|5713.1|5708.1|5711.9|5706.9|5713.5|5708.5|5711.9|5706.9|0
1606405500000|2020-11-26 15:45:00|5711.5|5706.5|5712.3|5707.3|5712.7|5707.7|5710.3|5705.3|0
1606405800000|2020-11-26 15:50:00|5712.7|5707.7|5708.4|5703.4|5713.1|5708.1|5705.6|5700.6|0
1606406100000|2020-11-26 15:55:00|5709.1|5704.1|5711.1|5706.1|5715.1|5710.1|5708.9|5703.9|0
1606406400000|2020-11-26 16:00:00|5711.3|5706.3|5711.5|5706.5|5711.9|5706.9|5710.3|5705.3|0
1606406700000|2020-11-26 16:05:00|5711.3|5706.3|5709.6|5704.6|5711.3|5706.3|5708.4|5703.4|0
1606407000000|2020-11-26 16:10:00|5710|5705|5711.5|5706.5|5711.5|5706.5|5709.6|5704.6|0
1606407300000|2020-11-26 16:15:00|5711.9|5706.9|5712.7|5707.7|5712.7|5707.7|5711.2|5706.2|0
1606407600000|2020-11-26 16:20:00|5713.1|5708.1|5712.7|5707.7|5713.5|5708.5|5712.3|5707.3|0
1606407900000|2020-11-26 16:25:00|5712.3|5707.3|5712.3|5707.3|5712.7|5707.7|5711.5|5706.5|0
1606408200000|2020-11-26 16:30:00|5712.7|5707.7|5710.8|5705.8|5713.1|5708.1|5710.8|5705.8|0
1606408500000|2020-11-26 16:35:00|5710.4|5705.4|5710.4|5705.4|5711.2|5706.2|5707.6|5702.6|0
1606408800000|2020-11-26 16:40:00|5710.2|5705.2|5709.6|5704.6|5711.2|5706.2|5709.2|5704.2|0
1606409100000|2020-11-26 16:45:00|5709.2|5704.2|5708.4|5703.4|5709.6|5704.6|5706.4|5701.4|0
1606409400000|2020-11-26 16:50:00|5708.6|5703.6|5708.4|5703.4|5709.6|5704.6|5708|5703|0
1606409700000|2020-11-26 16:55:00|5708|5703|5708.8|5703.8|5709.2|5704.2|5707.6|5702.6|0
1606410000000|2020-11-26 17:00:00|5709|5704|5707|5702|5709.2|5704.2|5706.4|5701.4|0
1606410300000|2020-11-26 17:05:00|5707.2|5702.2|5705.2|5700.2|5707.2|5702.2|5704|5699|0
1606410600000|2020-11-26 17:10:00|5705.6|5700.6|5702.1|5697.1|5705.6|5700.6|5701.7|5696.7|0
1606410900000|2020-11-26 17:15:00|5702.3|5697.3|5702.5|5697.5|5702.9|5697.9|5700.3|5695.3|0
1606411200000|2020-11-26 17:20:00|5702.1|5697.1|5700.6|5695.6|5702.9|5697.9|5699.7|5694.7|0
1606411500000|2020-11-26 17:25:00|5700.8|5695.8|5694.5|5689.5|5701.8|5696.8|5694.1|5689.1|0
1606411800000|2020-11-26 17:30:00|5694.9|5689.9|5697.9|5692.9|5699.2|5694.2|5694.7|5689.7|0
1606412100000|2020-11-26 17:35:00|5697.7|5692.7|5697.2|5692.2|5698.7|5693.7|5696|5691|0
1606412400000|2020-11-26 17:40:00|5697.3|5692.3|5690.8|5685.8|5697.5|5692.5|5689.8|5684.8|0
1606412700000|2020-11-26 17:45:00|5691.2|5686.2|5693.6|5688.6|5695.2|5690.2|5690.8|5685.8|0
1606413000000|2020-11-26 17:50:00|5693.4|5688.4|5693.2|5688.2|5695.9|5690.9|5692.4|5687.4|0
1606413300000|2020-11-26 17:55:00|5692.6|5687.6|5695.6|5690.6|5697.3|5692.3|5691.8|5686.8|0
1606413600000|2020-11-26 18:00:00|5695.4|5690.4|5697.5|5692.5|5697.6|5692.6|5695|5690|0
1606413900000|2020-11-26 18:05:00|5697.4|5692.4|5696.7|5691.7|5697.5|5692.5|5696.7|5691.7|0
1606414200000|2020-11-26 18:10:00|5697.5|5692.5|5697.5|5692.5|5698.3|5693.3|5696.7|5691.7|0
1606414500000|2020-11-26 18:15:00|5698.3|5693.3|5697.6|5692.6|5698.3|5693.3|5697.6|5692.6|0
1606414800000|2020-11-26 18:20:00|5698|5693|5698.3|5693.3|5698.4|5693.4|5698|5693|0
1606415400000|2020-11-26 18:30:00|5697.9|5692.9|5698.3|5693.3|5698.3|5693.3|5697.6|5692.6|0
1606415700000|2020-11-26 18:35:00|5698.4|5693.4|5699.1|5694.1|5699.1|5694.1|5698.4|5693.4|0
1606416000000|2020-11-26 18:40:00|5698.4|5693.4|5698.4|5693.4|5698.4|5693.4|5698.4|5693.4|0
1606416300000|2020-11-26 18:45:00|5698.7|5693.7|5699.5|5694.5|5699.5|5694.5|5698.7|5693.7|0
1606416600000|2020-11-26 18:50:00|5699.1|5694.1|5698.8|5693.8|5699.1|5694.1|5698.8|5693.8|0
1606417200000|2020-11-26 19:00:00|5699.5|5694.5|5698.8|5693.8|5699.5|5694.5|5698.8|5693.8|0
1606417500000|2020-11-26 19:05:00|5699.2|5694.2|5698.8|5693.8|5699.5|5694.5|5698.8|5693.8|0
1606417800000|2020-11-26 19:10:00|5699.5|5694.5|5698.4|5693.4|5699.5|5694.5|5698.4|5693.4|0
1606418100000|2020-11-26 19:15:00|5697.6|5692.6|5697.6|5692.6|5697.6|5692.6|5697.6|5692.6|0
1606418400000|2020-11-26 19:20:00|5697.5|5692.5|5697.5|5692.5|5697.5|5692.5|5697.5|5692.5|0
1606418700000|2020-11-26 19:25:00|5697.1|5692.1|5696.7|5691.7|5697.1|5692.1|5696.7|5691.7|0
1606419000000|2020-11-26 19:30:00|5697.1|5692.1|5697.5|5692.5|5697.5|5692.5|5697.1|5692.1|0
1606419900000|2020-11-26 19:45:00|5697.6|5692.6|5697.9|5692.9|5698.3|5693.3|5697.5|5692.5|0
1606420200000|2020-11-26 19:50:00|5698|5693|5698.4|5693.4|5699.1|5694.1|5698|5693|0
1606420800000|2020-11-26 20:00:00|5697.6|5692.6|5696|5691|5697.6|5692.6|5696|5691|0
1606421400000|2020-11-26 20:10:00|5695.3|5690.3|5694.6|5689.6|5695.4|5690.4|5694.3|5689.3|0
1606421700000|2020-11-26 20:15:00|5695.4|5690.4|5695.4|5690.4|5695.4|5690.4|5695.4|5690.4|0
1606422000000|2020-11-26 20:20:00|5700.6|5695.6|5694.6|5689.6|5700.6|5695.6|5694.6|5689.6|0
1606422300000|2020-11-26 20:25:00|5694.9|5689.9|5695.3|5690.3|5695.3|5690.3|5694.9|5689.9|0
1606422600000|2020-11-26 20:30:00|5694.7|5689.7|5694.7|5689.7|5694.7|5689.7|5694.7|5689.7|0
1606423200000|2020-11-26 20:40:00|5695.1|5690.1|5695.5|5690.5|5695.5|5690.5|5694.7|5689.7|0
1606423500000|2020-11-26 20:45:00|5696.3|5691.3|5696.3|5691.3|5697.8|5692.8|5696.3|5691.3|0
1606423800000|2020-11-26 20:50:00|5697.1|5692.1|5697.3|5692.3|5697.7|5692.7|5696.9|5691.9|0
1606424100000|2020-11-26 20:55:00|5697.7|5692.7|5696.9|5691.9|5697.7|5692.7|5696.9|5691.9|0
1606425000000|2020-11-26 21:10:00|5697|5692|5696.8|5691.8|5697|5692|5696.8|5691.8|0
1606431600000|2020-11-26 23:00:00|5699.9|5694.9|5702.5|5697.5|5702.9|5697.9|5697.2|5692.2|0
1606431900000|2020-11-26 23:05:00|5701.9|5696.9|5697.9|5692.9|5702.1|5697.1|5697.1|5692.1|0
1606432200000|2020-11-26 23:10:00|5698|5693|5700|5695|5701|5696|5696.7|5691.7|0
1606432500000|2020-11-26 23:15:00|5699.4|5694.4|5697.1|5692.1|5699.4|5694.4|5697.1|5692.1|0
1606432800000|2020-11-26 23:20:00|5697.5|5692.5|5696.3|5691.3|5697.5|5692.5|5695.1|5690.1|0
1606433100000|2020-11-26 23:25:00|5696.1|5691.1|5695.8|5690.8|5697|5692|5695.8|5690.8|0
1606433400000|2020-11-26 23:30:00|5695.6|5690.6|5695.2|5690.2|5698.2|5693.2|5695.1|5690.1|0
1606433700000|2020-11-26 23:35:00|5695.4|5690.4|5694.2|5689.2|5695.8|5690.8|5690.7|5685.7|0
1606434000000|2020-11-26 23:40:00|5694|5689|5695.4|5690.4|5695.8|5690.8|5692.8|5687.8|0
1606434300000|2020-11-26 23:45:00|5695.8|5690.8|5698.6|5693.6|5698.6|5693.6|5695.8|5690.8|0
1606434600000|2020-11-26 23:50:00|5698.2|5693.2|5697.8|5692.8|5698.9|5693.9|5697.8|5692.8|0
1606434900000|2020-11-26 23:55:00|5698|5693|5697.8|5692.8|5698.9|5693.9|5696.6|5691.6|0
1606435200000|2020-11-27 00:00:00|5698.2|5693.2|5696.6|5691.6|5699.7|5694.7|5696.2|5691.2|0
1606435500000|2020-11-27 00:05:00|5696.8|5691.8|5691.1|5686.1|5697|5692|5689.9|5684.9|0
1606435800000|2020-11-27 00:10:00|5691.5|5686.5|5692.6|5687.6|5693.4|5688.4|5690.7|5685.7|0
1606436100000|2020-11-27 00:15:00|5692.8|5687.8|5694.2|5689.2|5695.4|5690.4|5692.4|5687.4|0
1606436400000|2020-11-27 00:20:00|5693.8|5688.8|5696.6|5691.6|5696.7|5691.7|5693|5688|0
1606436700000|2020-11-27 00:25:00|5697|5692|5696.2|5691.2|5697.7|5692.7|5695.8|5690.8|0
1606437000000|2020-11-27 00:30:00|5696.4|5691.4|5694.8|5689.8|5697.7|5692.7|5694.2|5689.2|0
1606437300000|2020-11-27 00:35:00|5695|5690|5697.3|5692.3|5697.3|5692.3|5693.4|5688.4|0
1606437600000|2020-11-27 00:40:00|5697.1|5692.1|5697|5692|5698.5|5693.5|5696.2|5691.2|0
1606437900000|2020-11-27 00:45:00|5697.3|5692.3|5697|5692|5698.1|5693.1|5696.2|5691.2|0
1606438200000|2020-11-27 00:50:00|5696.6|5691.6|5696.6|5691.6|5697|5692|5695.4|5690.4|0
1606438500000|2020-11-27 00:55:00|5696.2|5691.2|5698.5|5693.5|5698.5|5693.5|5696.2|5691.2|0
1606438800000|2020-11-27 01:00:00|5698.6|5693.6|5696.5|5691.5|5698.8|5693.8|5695.6|5690.6|0
1606439100000|2020-11-27 01:05:00|5696.6|5691.6|5695.6|5690.6|5698|5693|5695|5690|0
1606439400000|2020-11-27 01:10:00|5695.7|5690.7|5695.7|5690.7|5696.9|5691.9|5695.4|5690.4|0
1606439700000|2020-11-27 01:15:00|5695.6|5690.6|5694.6|5689.6|5697.2|5692.2|5694.2|5689.2|0
1606440000000|2020-11-27 01:20:00|5694.8|5689.8|5693.8|5688.8|5694.9|5689.9|5692.5|5687.5|0
1606440300000|2020-11-27 01:25:00|5693.9|5688.9|5692.6|5687.6|5694.6|5689.6|5692.4|5687.4|0
1606440600000|2020-11-27 01:30:00|5692.5|5687.5|5694|5689|5695.8|5690.8|5692.3|5687.3|0
1606440900000|2020-11-27 01:35:00|5694.1|5689.1|5696.6|5691.6|5696.6|5691.6|5693.2|5688.2|0
1606441200000|2020-11-27 01:40:00|5696.2|5691.2|5696.5|5691.5|5697|5692|5695.1|5690.1|0
1606441500000|2020-11-27 01:45:00|5696.3|5691.3|5695.2|5690.2|5698.6|5693.6|5694.8|5689.8|0
1606441800000|2020-11-27 01:50:00|5695.1|5690.1|5694|5689|5695.9|5690.9|5693.9|5688.9|0
1606442100000|2020-11-27 01:55:00|5694.1|5689.1|5691.1|5686.1|5694.2|5689.2|5690.5|5685.5|0
1606442400000|2020-11-27 02:00:00|5691.2|5686.2|5691.2|5686.2|5691.4|5686.4|5689.1|5684.1|0
1606442700000|2020-11-27 02:05:00|5691.3|5686.3|5691|5686|5691.7|5686.7|5687|5682|0
1606443000000|2020-11-27 02:10:00|5690.9|5685.9|5691|5686|5692.5|5687.5|5690.2|5685.2|0
1606443300000|2020-11-27 02:15:00|5690.9|5685.9|5691.6|5686.6|5691.9|5686.9|5690.8|5685.8|0
1606443600000|2020-11-27 02:20:00|5691.7|5686.7|5692.2|5687.2|5692.4|5687.4|5691|5686|0
1606443900000|2020-11-27 02:25:00|5692.3|5687.3|5691.9|5686.9|5693.4|5688.4|5691.8|5686.8|0
1606444200000|2020-11-27 02:30:00|5692|5687|5692.8|5687.8|5693|5688|5692|5687|0
1606444500000|2020-11-27 02:35:00|5692.9|5687.9|5693.5|5688.5|5694|5689|5691.6|5686.6|0
1606444800000|2020-11-27 02:40:00|5693.4|5688.4|5693.3|5688.3|5694.5|5689.5|5693.1|5688.1|0
1606445100000|2020-11-27 02:45:00|5693.2|5688.2|5692.5|5687.5|5693.3|5688.3|5691.8|5686.8|0
1606445400000|2020-11-27 02:50:00|5692.6|5687.6|5691.7|5686.7|5693.8|5688.8|5690.6|5685.6|0
1606445700000|2020-11-27 02:55:00|5691.8|5686.8|5692.2|5687.2|5692.4|5687.4|5690.9|5685.9|0
1606446000000|2020-11-27 03:00:00|5692.4|5687.4|5691.1|5686.1|5692.6|5687.6|5690.5|5685.5|0
1606446300000|2020-11-27 03:05:00|5690.9|5685.9|5691.5|5686.5|5691.6|5686.6|5690.8|5685.8|0
1606446600000|2020-11-27 03:10:00|5691.4|5686.4|5691.8|5686.8|5692.6|5687.6|5691.1|5686.1|0
1606446900000|2020-11-27 03:15:00|5691.7|5686.7|5690|5685|5691.9|5686.9|5690|5685|0
1606447200000|2020-11-27 03:20:00|5689.9|5684.9|5690.7|5685.7|5690.8|5685.8|5689.9|5684.9|0
1606447500000|2020-11-27 03:25:00|5690.8|5685.8|5692.2|5687.2|5692.3|5687.3|5690.6|5685.6|0
1606447800000|2020-11-27 03:30:00|5692.5|5687.5|5693.4|5688.4|5694|5689|5692.3|5687.3|0
1606448100000|2020-11-27 03:35:00|5693.5|5688.5|5693.3|5688.3|5693.7|5688.7|5692.4|5687.4|0
1606448400000|2020-11-27 03:40:00|5693.4|5688.4|5695.3|5690.3|5696|5691|5693.1|5688.1|0
1606448700000|2020-11-27 03:45:00|5695.5|5690.5|5695.6|5690.6|5696.3|5691.3|5695.2|5690.2|0
1606449000000|2020-11-27 03:50:00|5695.5|5690.5|5697.1|5692.1|5697.7|5692.7|5695.5|5690.5|0
1606449300000|2020-11-27 03:55:00|5697|5692|5697.2|5692.2|5697.7|5692.7|5696.4|5691.4|0
1606449600000|2020-11-27 04:00:00|5697.3|5692.3|5699.7|5694.7|5701.3|5696.3|5697.2|5692.2|0
1606449900000|2020-11-27 04:05:00|5699.9|5694.9|5698.6|5693.6|5700|5695|5698.5|5693.5|0
1606450200000|2020-11-27 04:10:00|5698.5|5693.5|5699.1|5694.1|5699.3|5694.3|5698.4|5693.4|0
1606450500000|2020-11-27 04:15:00|5699|5694|5698.3|5693.3|5699.3|5694.3|5697.8|5692.8|0
1606450800000|2020-11-27 04:20:00|5698.1|5693.1|5698.7|5693.7|5700.2|5695.2|5698.1|5693.1|0
1606451100000|2020-11-27 04:25:00|5698.6|5693.6|5698.6|5693.6|5699.7|5694.7|5698.5|5693.5|0
1606451400000|2020-11-27 04:30:00|5698.7|5693.7|5699.4|5694.4|5700.8|5695.8|5698.6|5693.6|0
1606451700000|2020-11-27 04:35:00|5699.6|5694.6|5699.8|5694.8|5699.9|5694.9|5699|5694|0
1606452000000|2020-11-27 04:40:00|5699.7|5694.7|5703.5|5698.5|5703.7|5698.7|5699.7|5694.7|0
1606452300000|2020-11-27 04:45:00|5703.6|5698.6|5704.1|5699.1|5705|5700|5702.9|5697.9|0
1606452600000|2020-11-27 04:50:00|5704|5699|5703.3|5698.3|5704.6|5699.6|5702.9|5697.9|0
1606452900000|2020-11-27 04:55:00|5703.4|5698.4|5703|5698|5703.8|5698.8|5702.7|5697.7|0
1606453200000|2020-11-27 05:00:00|5703.1|5698.1|5702.9|5697.9|5704.1|5699.1|5702.5|5697.5|0
1606453500000|2020-11-27 05:05:00|5703|5698|5702.7|5697.7|5704.1|5699.1|5702.3|5697.3|0
1606453800000|2020-11-27 05:10:00|5702.8|5697.8|5701.4|5696.4|5702.9|5697.9|5701.2|5696.2|0
1606454100000|2020-11-27 05:15:00|5701.5|5696.5|5702.9|5697.9|5703.1|5698.1|5701|5696|0
1606454400000|2020-11-27 05:20:00|5702.7|5697.7|5702.5|5697.5|5703.4|5698.4|5702.1|5697.1|0
1606454700000|2020-11-27 05:25:00|5702.8|5697.8|5701.9|5696.9|5703.6|5698.6|5701.6|5696.6|0
1606455000000|2020-11-27 05:30:00|5702|5697|5703.4|5698.4|5704.2|5699.2|5702|5697|0
1606455300000|2020-11-27 05:35:00|5703.5|5698.5|5702.4|5697.4|5703.5|5698.5|5702|5697|0
1606455600000|2020-11-27 05:40:00|5702.5|5697.5|5703.9|5698.9|5704.3|5699.3|5702.2|5697.2|0
1606455900000|2020-11-27 05:45:00|5704|5699|5705.1|5700.1|5706|5701|5702.9|5697.9|0
1606456200000|2020-11-27 05:50:00|5704.9|5699.9|5705.7|5700.7|5707.8|5702.8|5704.4|5699.4|0
1606456500000|2020-11-27 05:55:00|5705.8|5700.8|5709.8|5704.8|5709.8|5704.8|5705.8|5700.8|0
1606456800000|2020-11-27 06:00:00|5710.1|5705.1|5708.2|5703.2|5710.1|5705.1|5707.9|5702.9|0
1606457100000|2020-11-27 06:05:00|5708|5703|5710.2|5705.2|5711.4|5706.4|5708|5703|0
1606457400000|2020-11-27 06:10:00|5710.3|5705.3|5711.2|5706.2|5712.4|5707.4|5708.8|5703.8|0
1606457700000|2020-11-27 06:15:00|5711.3|5706.3|5710.5|5705.5|5712.2|5707.2|5709.8|5704.8|0
1606458000000|2020-11-27 06:20:00|5710.6|5705.6|5711.2|5706.2|5711.9|5706.9|5710.3|5705.3|0
1606458300000|2020-11-27 06:25:00|5711.1|5706.1|5711|5706|5711.5|5706.5|5710.5|5705.5|0
1606458600000|2020-11-27 06:30:00|5710.9|5705.9|5713.4|5708.4|5715.2|5710.2|5710.7|5705.7|0
1606458900000|2020-11-27 06:35:00|5713.5|5708.5|5713.1|5708.1|5713.9|5708.9|5712.7|5707.7|0
1606459200000|2020-11-27 06:40:00|5713.3|5708.3|5712.3|5707.3|5713.4|5708.4|5711.2|5706.2|0
1606459500000|2020-11-27 06:45:00|5712.6|5707.6|5711.9|5706.9|5713|5708|5711.7|5706.7|0
1606459800000|2020-11-27 06:50:00|5712|5707|5711.8|5706.8|5712.6|5707.6|5711.6|5706.6|0
1606460100000|2020-11-27 06:55:00|5711.7|5706.7|5711|5706|5712.4|5707.4|5711|5706|0
1606460400000|2020-11-27 07:00:00|5711.4|5706.4|5710.5|5705.5|5711.4|5706.4|5710|5705|0
1606460700000|2020-11-27 07:05:00|5710.6|5705.6|5710.4|5705.4|5710.9|5705.9|5710|5705|0
1606461000000|2020-11-27 07:10:00|5710.6|5705.6|5712.4|5707.4|5712.6|5707.6|5710.4|5705.4|0
1606461300000|2020-11-27 07:15:00|5712.5|5707.5|5712|5707|5714.1|5709.1|5711.8|5706.8|0
1606461600000|2020-11-27 07:20:00|5711.9|5706.9|5709.8|5704.8|5712.7|5707.7|5709.3|5704.3|0
1606461900000|2020-11-27 07:25:00|5709.7|5704.7|5710.5|5705.5|5711.1|5706.1|5709.5|5704.5|0
1606462200000|2020-11-27 07:30:00|5710.4|5705.4|5711|5706|5711.3|5706.3|5709.8|5704.8|0
1606462500000|2020-11-27 07:35:00|5710.9|5705.9|5713.4|5708.4|5713.5|5708.5|5710.9|5705.9|0
1606462800000|2020-11-27 07:40:00|5713.3|5708.3|5711|5706|5713.3|5708.3|5710.9|5705.9|0
1606463100000|2020-11-27 07:45:00|5711.1|5706.1|5711.5|5706.5|5711.6|5706.6|5709.9|5704.9|0
1606463400000|2020-11-27 07:50:00|5711.4|5706.4|5715|5710|5715.9|5710.9|5710.4|5705.4|0
1606463700000|2020-11-27 07:55:00|5714.9|5709.9|5713.7|5708.7|5715|5710|5713|5708|0
1606464000000|2020-11-27 08:00:00|5713.5|5708.5|5714.8|5709.8|5716.3|5711.3|5713.5|5708.5|0
1606464300000|2020-11-27 08:05:00|5714.7|5709.7|5716.7|5711.7|5719.7|5714.7|5714.5|5709.5|0
1606464600000|2020-11-27 08:10:00|5716.8|5711.8|5716.4|5711.4|5717.5|5712.5|5716.2|5711.2|0
1606464900000|2020-11-27 08:15:00|5716.2|5711.2|5713.2|5708.2|5716.8|5711.8|5712.9|5707.9|0
1606465200000|2020-11-27 08:20:00|5713.1|5708.1|5713.7|5708.7|5714.8|5709.8|5712|5707|0
1606465500000|2020-11-27 08:25:00|5713.3|5708.3|5715.2|5710.2|5717.2|5712.2|5713.2|5708.2|0
1606465800000|2020-11-27 08:30:00|5715.1|5710.1|5715|5710|5715.6|5710.6|5714.3|5709.3|0
1606466100000|2020-11-27 08:35:00|5714.9|5709.9|5715.7|5710.7|5716|5711|5714.3|5709.3|0
1606466400000|2020-11-27 08:40:00|5715.8|5710.8|5717.9|5712.9|5717.9|5712.9|5715.4|5710.4|0
1606466700000|2020-11-27 08:45:00|5717.8|5712.8|5718.3|5713.3|5719.8|5714.8|5717.3|5712.3|0
1606467000000|2020-11-27 08:50:00|5718.4|5713.4|5718.3|5713.3|5719.8|5714.8|5717.7|5712.7|0
1606467300000|2020-11-27 08:55:00|5718.4|5713.4|5718.6|5713.6|5719.3|5714.3|5718|5713|0
1606467600000|2020-11-27 09:00:00|5718.8|5713.8|5719.4|5714.4|5721.7|5716.7|5718.4|5713.4|0
1606467900000|2020-11-27 09:05:00|5719.3|5714.3|5716.5|5711.5|5719.3|5714.3|5716.4|5711.4|0
1606468200000|2020-11-27 09:10:00|5716.4|5711.4|5717.4|5712.4|5717.7|5712.7|5716.2|5711.2|0
1606468500000|2020-11-27 09:15:00|5717.3|5712.3|5722.8|5717.8|5723.6|5718.6|5717.2|5712.2|0
1606468800000|2020-11-27 09:20:00|5722.6|5717.6|5724|5719|5725.2|5720.2|5722|5717|0
1606469100000|2020-11-27 09:25:00|5724.4|5719.4|5723.9|5718.9|5724.4|5719.4|5723.1|5718.1|0
1606469400000|2020-11-27 09:30:00|5724.1|5719.1|5719.8|5714.8|5724.3|5719.3|5719.4|5714.4|0
1606469700000|2020-11-27 09:35:00|5719.4|5714.4|5719|5714|5720.6|5715.6|5719|5714|0
1606470000000|2020-11-27 09:40:00|5719.4|5714.4|5719|5714|5720.2|5715.2|5718.6|5713.6|0
1606470300000|2020-11-27 09:45:00|5718.6|5713.6|5718.2|5713.2|5719|5714|5717.8|5712.8|0
1606470600000|2020-11-27 09:50:00|5717.8|5712.8|5717|5712|5718.4|5713.4|5715.4|5710.4|0
1606470900000|2020-11-27 09:55:00|5716.6|5711.6|5717|5712|5717.6|5712.6|5716.6|5711.6|0
1606471200000|2020-11-27 10:00:00|5717.2|5712.2|5719.4|5714.4|5719.4|5714.4|5717|5712|0
1606471500000|2020-11-27 10:05:00|5720.5|5715.5|5718.9|5713.9|5720.5|5715.5|5717.8|5712.8|0
1606471800000|2020-11-27 10:10:00|5718.7|5713.7|5720.2|5715.2|5721|5716|5718.6|5713.6|0
1606472100000|2020-11-27 10:15:00|5720|5715|5718.3|5713.3|5720.2|5715.2|5716.7|5711.7|0
1606472400000|2020-11-27 10:20:00|5718|5713|5717.1|5712.1|5718|5713|5714.7|5709.7|0
1606472700000|2020-11-27 10:25:00|5717.5|5712.5|5715.4|5710.4|5717.9|5712.9|5715|5710|0
1606473000000|2020-11-27 10:30:00|5715|5710|5717|5712|5717.8|5712.8|5715|5710|0
1606473300000|2020-11-27 10:35:00|5716.2|5711.2|5716.1|5711.1|5717|5712|5715.3|5710.3|0
1606473600000|2020-11-27 10:40:00|5715.9|5710.9|5716.1|5711.1|5716.9|5711.9|5715.3|5710.3|0
1606473900000|2020-11-27 10:45:00|5716.5|5711.5|5716.1|5711.1|5716.9|5711.9|5715.9|5710.9|0
1606474200000|2020-11-27 10:50:00|5715.7|5710.7|5716.1|5711.1|5716.1|5711.1|5715|5710|0
1606474500000|2020-11-27 10:55:00|5716.2|5711.2|5718.2|5713.2|5718.2|5713.2|5715.8|5710.8|0
1606474800000|2020-11-27 11:00:00|5717.8|5712.8|5717.9|5712.9|5719.5|5714.5|5717.5|5712.5|0
1606475100000|2020-11-27 11:05:00|5717.5|5712.5|5717.5|5712.5|5718.7|5713.7|5717.1|5712.1|0
1606475400000|2020-11-27 11:10:00|5717.1|5712.1|5717.6|5712.6|5718.3|5713.3|5716.3|5711.3|0
1606475700000|2020-11-27 11:15:00|5717.9|5712.9|5717.2|5712.2|5717.9|5712.9|5716.8|5711.8|0
1606476000000|2020-11-27 11:20:00|5717|5712|5719.2|5714.2|5719.2|5714.2|5716.8|5711.8|0
1606476300000|2020-11-27 11:25:00|5719.6|5714.6|5718.8|5713.8|5719.6|5714.6|5718.4|5713.4|0
1606476600000|2020-11-27 11:30:00|5718.4|5713.4|5719.2|5714.2|5719.2|5714.2|5718.4|5713.4|0
1606476900000|2020-11-27 11:35:00|5720|5715|5720.8|5715.8|5721.6|5716.6|5720|5715|0
1606477200000|2020-11-27 11:40:00|5721.2|5716.2|5721.3|5716.3|5721.7|5716.7|5720.4|5715.4|0
1606477500000|2020-11-27 11:45:00|5721.5|5716.5|5721.4|5716.4|5721.7|5716.7|5721|5716|0
1606477800000|2020-11-27 11:50:00|5721.2|5716.2|5720.6|5715.6|5721.4|5716.4|5719.8|5714.8|0
1606478100000|2020-11-27 11:55:00|5720.2|5715.2|5720.6|5715.6|5721|5716|5720.2|5715.2|0
1606478400000|2020-11-27 12:00:00|5720.3|5715.3|5722.2|5717.2|5722.2|5717.2|5719.9|5714.9|0
1606478700000|2020-11-27 12:05:00|5721.8|5716.8|5721|5716|5721.8|5716.8|5720.6|5715.6|0
1606479000000|2020-11-27 12:10:00|5720.6|5715.6|5721.8|5716.8|5721.8|5716.8|5720.3|5715.3|0
1606479300000|2020-11-27 12:15:00|5721.6|5716.6|5722.3|5717.3|5722.3|5717.3|5721.4|5716.4|0
1606479600000|2020-11-27 12:20:00|5721.9|5716.9|5722.3|5717.3|5722.3|5717.3|5719.1|5714.1|0
1606479900000|2020-11-27 12:25:00|5722.7|5717.7|5721.1|5716.1|5722.7|5717.7|5721.1|5716.1|0
1606480200000|2020-11-27 12:30:00|5721.5|5716.5|5721.2|5716.2|5722|5717|5721.1|5716.1|0
1606480500000|2020-11-27 12:35:00|5722|5717|5721.6|5716.6|5722.8|5717.8|5721.6|5716.6|0
1606480800000|2020-11-27 12:40:00|5721.4|5716.4|5722|5717|5722.4|5717.4|5721|5716|0
1606481100000|2020-11-27 12:45:00|5721.6|5716.6|5723.8|5718.8|5724.8|5719.8|5721.6|5716.6|0
1606481400000|2020-11-27 12:50:00|5724.2|5719.2|5723.9|5718.9|5724.2|5719.2|5722.7|5717.7|0
1606481700000|2020-11-27 12:55:00|5723.7|5718.7|5725.1|5720.1|5725.1|5720.1|5722.7|5717.7|0
1606482000000|2020-11-27 13:00:00|5724.7|5719.7|5724.8|5719.8|5725.2|5720.2|5723|5718|0
1606482300000|2020-11-27 13:05:00|5725.2|5720.2|5725.3|5720.3|5726.4|5721.4|5724.8|5719.8|0
1606482600000|2020-11-27 13:10:00|5725.7|5720.7|5725.3|5720.3|5726.1|5721.1|5724.9|5719.9|0
1606482900000|2020-11-27 13:15:00|5725.7|5720.7|5725.4|5720.4|5726.2|5721.2|5725|5720|0
1606483200000|2020-11-27 13:20:00|5725|5720|5725.9|5720.9|5725.9|5720.9|5725|5720|0
1606483500000|2020-11-27 13:25:00|5725.5|5720.5|5724.3|5719.3|5725.7|5720.7|5724.3|5719.3|0
1606483800000|2020-11-27 13:30:00|5724.7|5719.7|5723.9|5718.9|5725.5|5720.5|5723.9|5718.9|0
1606484100000|2020-11-27 13:35:00|5724.3|5719.3|5727.1|5722.1|5727.1|5722.1|5724.3|5719.3|0
1606484400000|2020-11-27 13:40:00|5727.9|5722.9|5731.4|5726.4|5732.7|5727.7|5727.9|5722.9|0
1606484700000|2020-11-27 13:45:00|5731.8|5726.8|5729.7|5724.7|5731.8|5726.8|5729.6|5724.6|0
1606485000000|2020-11-27 13:50:00|5729.3|5724.3|5729.4|5724.4|5730.2|5725.2|5728.9|5723.9|0
1606485300000|2020-11-27 13:55:00|5729.8|5724.8|5728.7|5723.7|5732.6|5727.6|5728.5|5723.5|0
1606485600000|2020-11-27 14:00:00|5728.3|5723.3|5730|5725|5730.8|5725.8|5728.3|5723.3|0
1606485900000|2020-11-27 14:05:00|5730.2|5725.2|5732.4|5727.4|5732.4|5727.4|5730|5725|0
1606486200000|2020-11-27 14:10:00|5732.8|5727.8|5732|5727|5733.2|5728.2|5730.9|5725.9|0
1606486500000|2020-11-27 14:15:00|5731.6|5726.6|5730.9|5725.9|5732|5727|5730.9|5725.9|0
1606486800000|2020-11-27 14:20:00|5731.2|5726.2|5732.8|5727.8|5733.2|5728.2|5730.9|5725.9|0
1606487100000|2020-11-27 14:25:00|5732.4|5727.4|5728.1|5723.1|5733.2|5728.2|5728.1|5723.1|0
1606487400000|2020-11-27 14:30:00|5729.7|5724.7|5754.5|5752.7|5757.9|5756.1|5729.7|5724.7|0
1606487700000|2020-11-27 14:35:00|5754|5752.2|5742.1|5740.3|5759.6|5757.8|5739.6|5737.8|0
1606488000000|2020-11-27 14:40:00|5742.3|5740.5|5757|5755.2|5757.3|5755.5|5737.2|5735.4|0
1606488300000|2020-11-27 14:45:00|5757.7|5755.9|5752.7|5750.9|5760.1|5758.3|5749.5|5747.7|0
1606488600000|2020-11-27 14:50:00|5752.5|5750.7|5758.3|5756.5|5758.3|5756.5|5749.2|5747.4|0
1606488900000|2020-11-27 14:55:00|5758.6|5756.8|5764.7|5762.9|5769.5|5767.7|5758.1|5756.3|0
1606489200000|2020-11-27 15:00:00|5765.6|5763.8|5758.8|5757|5770.2|5768.4|5753.3|5751.5|0
1606489500000|2020-11-27 15:05:00|5758.2|5756.4|5759.1|5757.3|5761.7|5759.9|5751.3|5749.5|0
1606489800000|2020-11-27 15:10:00|5759.6|5757.8|5766.4|5764.6|5769.1|5767.3|5759.6|5757.8|0
1606490100000|2020-11-27 15:15:00|5766.3|5764.5|5776.5|5774.7|5778.8|5777|5766.3|5764.5|0
1606490400000|2020-11-27 15:20:00|5776.4|5774.6|5787.5|5785.7|5789.8|5788|5775.4|5773.6|0
1606490700000|2020-11-27 15:25:00|5787.7|5785.9|5782.8|5781|5789.4|5787.6|5780.6|5778.8|0
1606491000000|2020-11-27 15:30:00|5782.6|5780.8|5790.9|5789.1|5793.8|5792|5781.2|5779.4|0
1606491300000|2020-11-27 15:35:00|5790.8|5789|5787.9|5786.1|5790.8|5789|5784.5|5782.7|0
1606491600000|2020-11-27 15:40:00|5788.1|5786.3|5783.2|5781.4|5790.5|5788.7|5783|5781.2|0
1606491900000|2020-11-27 15:45:00|5783.4|5781.6|5778.1|5776.3|5785.3|5783.5|5777.8|5776|0
1606492200000|2020-11-27 15:50:00|5777.9|5776.1|5783.1|5781.3|5783.3|5781.5|5776|5774.2|0
1606492500000|2020-11-27 15:55:00|5782.9|5781.1|5790|5788.2|5791|5789.2|5781.5|5779.7|0
1606492800000|2020-11-27 16:00:00|5790.2|5788.4|5788.7|5786.9|5792.5|5790.7|5784.9|5783.1|0
1606493100000|2020-11-27 16:05:00|5788.6|5786.8|5786.7|5784.9|5790.5|5788.7|5783.6|5781.8|0
1606493400000|2020-11-27 16:10:00|5786.6|5784.8|5785.5|5783.7|5789|5787.2|5782.9|5781.1|0
1606493700000|2020-11-27 16:15:00|5785.7|5783.9|5787.9|5786.1|5790.2|5788.4|5785.7|5783.9|0
1606494000000|2020-11-27 16:20:00|5787.8|5786|5776.9|5775.1|5788.6|5786.8|5776.8|5775|0
1606494300000|2020-11-27 16:25:00|5776.7|5774.9|5780|5778.2|5781.8|5780|5775.6|5773.8|0
1606494600000|2020-11-27 16:30:00|5780.1|5778.3|5788.5|5786.7|5789.2|5787.4|5779.7|5777.9|0
1606494900000|2020-11-27 16:35:00|5788.7|5786.9|5777.8|5776|5788.7|5786.9|5776.3|5774.5|0
1606495200000|2020-11-27 16:40:00|5777.9|5776.1|5771.9|5770.1|5778.1|5776.3|5771.8|5770|0
1606495500000|2020-11-27 16:45:00|5771.7|5769.9|5764.1|5762.3|5771.7|5769.9|5762.9|5761.1|0
1606495800000|2020-11-27 16:50:00|5763.6|5761.8|5765.2|5763.4|5765.8|5764|5757.3|5755.5|0
1606496100000|2020-11-27 16:55:00|5765.3|5763.5|5763.9|5762.1|5766.7|5764.9|5759.7|5757.9|0
1606496400000|2020-11-27 17:00:00|5764|5762.2|5767|5765.2|5770|5768.2|5764|5762.2|0
1606496700000|2020-11-27 17:05:00|5767.1|5765.3|5769.1|5767.3|5773.2|5771.4|5766.8|5765|0
1606497000000|2020-11-27 17:10:00|5768.2|5766.4|5755.9|5754.1|5769|5767.2|5755.7|5753.9|0
1606497300000|2020-11-27 17:15:00|5756.1|5754.3|5762.7|5760.9|5763.9|5762.1|5756|5754.2|0
1606497600000|2020-11-27 17:20:00|5762.6|5760.8|5758.6|5756.8|5762.6|5760.8|5752.8|5751|0
1606497900000|2020-11-27 17:25:00|5758.7|5756.9|5758.3|5756.5|5761.5|5759.7|5755|5753.2|0
1606498200000|2020-11-27 17:30:00|5758.1|5756.3|5759.8|5758|5759.8|5758|5752.3|5750.5|0
1606498500000|2020-11-27 17:35:00|5759.7|5757.9|5761.5|5759.7|5763.5|5761.7|5757.5|5755.7|0
1606498800000|2020-11-27 17:40:00|5761.4|5759.6|5752.1|5750.3|5761.4|5759.6|5750.8|5749|0
1606499100000|2020-11-27 17:45:00|5751.9|5750.1|5756|5754.2|5757.8|5756|5749.8|5748|0
1606499400000|2020-11-27 17:50:00|5756.5|5754.7|5759.9|5758.1|5761.2|5759.4|5756.1|5754.3|0
1606499700000|2020-11-27 17:55:00|5760|5758.2|5771.9|5766.9|5772.7|5767.7|5758.9|5757.1|0
1606500000000|2020-11-27 18:00:00|5772.3|5767.3|5768.1|5763.1|5773.6|5768.6|5768.1|5763.1|0
1606500300000|2020-11-27 18:05:00|5768.8|5763.8|5770.4|5765.4|5771.6|5766.6|5768.5|5763.5|0
1606500600000|2020-11-27 18:10:00|5770.8|5765.8|5771.8|5766.8|5772.2|5767.2|5769|5764|0
1606500900000|2020-11-27 18:15:00|5771|5766|5771.8|5766.8|5771.8|5766.8|5770.3|5765.3|0
1606501200000|2020-11-27 18:20:00|5772.6|5767.6|5772.6|5767.6|5772.6|5767.6|5771.8|5766.8|0
1606501500000|2020-11-27 18:25:00|5773.4|5768.4|5773|5768|5773.4|5768.4|5772.6|5767.6|0
1606501800000|2020-11-27 18:30:00|5772.6|5767.6|5774.1|5769.1|5774.1|5769.1|5772.5|5767.5|0
1606502100000|2020-11-27 18:35:00|5774.2|5769.2|5774.2|5769.2|5774.2|5769.2|5774.2|5769.2|0
1606502400000|2020-11-27 18:40:00|5773.4|5768.4|5771.9|5766.9|5773.4|5768.4|5771.9|5766.9|0
1606502700000|2020-11-27 18:45:00|5771.8|5766.8|5771.8|5766.8|5772.6|5767.6|5771.8|5766.8|0
1606503000000|2020-11-27 18:50:00|5772.6|5767.6|5771.8|5766.8|5772.6|5767.6|5771.1|5766.1|0
1606503300000|2020-11-27 18:55:00|5771.9|5766.9|5771.9|5766.9|5771.9|5766.9|5771.1|5766.1|0
1606503600000|2020-11-27 19:00:00|5772.3|5767.3|5772.7|5767.7|5773.1|5768.1|5772.3|5767.3|0
1606503900000|2020-11-27 19:05:00|5773.5|5768.5|5773.5|5768.5|5773.5|5768.5|5773.5|5768.5|0
1606504200000|2020-11-27 19:10:00|5773.9|5768.9|5774.3|5769.3|5774.3|5769.3|5773.5|5768.5|0
1606504500000|2020-11-27 19:15:00|5773.9|5768.9|5772.7|5767.7|5773.9|5768.9|5772.7|5767.7|0
1606504800000|2020-11-27 19:20:00|5773.1|5768.1|5773.5|5768.5|5773.5|5768.5|5772.7|5767.7|0
1606505100000|2020-11-27 19:25:00|5772.7|5767.7|5773.1|5768.1|5773.5|5768.5|5772.7|5767.7|0
1606505400000|2020-11-27 19:30:00|5772.7|5767.7|5773.5|5768.5|5773.5|5768.5|5772.7|5767.7|0
1606506600000|2020-11-27 19:50:00|5774.3|5769.3|5773.5|5768.5|5774.3|5769.3|5773.5|5768.5|0
1606506900000|2020-11-27 19:55:00|5774.3|5769.3|5774.3|5769.3|5774.3|5769.3|5774.3|5769.3|0
1606507200000|2020-11-27 20:00:00|5773.9|5768.9|5774.3|5769.3|5774.3|5769.3|5773.5|5768.5|0
1606507500000|2020-11-27 20:05:00|5773.9|5768.9|5774.3|5769.3|5774.3|5769.3|5773.5|5768.5|0
1606507800000|2020-11-27 20:10:00|5773.9|5768.9|5774.3|5769.3|5774.3|5769.3|5773.5|5768.5|0
1606508100000|2020-11-27 20:15:00|5774.7|5769.7|5774.3|5769.3|5775.1|5770.1|5774.3|5769.3|0
1606508700000|2020-11-27 20:25:00|5775.1|5770.1|5775.1|5770.1|5775.9|5770.9|5775.1|5770.1|0
1606509000000|2020-11-27 20:30:00|5775.5|5770.5|5775.1|5770.1|5775.9|5770.9|5775.1|5770.1|0
1606509300000|2020-11-27 20:35:00|5774.7|5769.7|5774.3|5769.3|5774.7|5769.7|5774.3|5769.3|0
1606509900000|2020-11-27 20:45:00|5775.1|5770.1|5776.1|5771.1|5776.1|5771.1|5775.1|5770.1|0
1606510200000|2020-11-27 20:50:00|5775.7|5770.7|5775.5|5770.5|5776.3|5771.3|5775.5|5770.5|0
1606510500000|2020-11-27 20:55:00|5776.3|5771.3|5777.5|5772.5|5777.9|5772.9|5775.5|5770.5|0
1606511400000|2020-11-27 21:10:00|5777.4|5772.4|5777.4|5772.4|5777.4|5772.4|5777.4|5772.4|0
1606690800000|2020-11-29 23:00:00|5794.9|5789.9|5793|5788|5794.9|5789.9|5791.3|5786.3|0
1606691100000|2020-11-29 23:05:00|5792.7|5787.7|5791.9|5786.9|5793.1|5788.1|5791.1|5786.1|0
1606691400000|2020-11-29 23:10:00|5792.1|5787.1|5790.7|5785.7|5792.5|5787.5|5790.2|5785.2|0
1606691700000|2020-11-29 23:15:00|5790.6|5785.6|5794.3|5789.3|5794.3|5789.3|5790|5785|0
1606692000000|2020-11-29 23:20:00|5794.2|5789.2|5794.2|5789.2|5795.1|5790.1|5793|5788|0
1606692300000|2020-11-29 23:25:00|5794.3|5789.3|5795.3|5790.3|5796.9|5791.9|5794.2|5789.2|0
1606692600000|2020-11-29 23:30:00|5795.8|5790.8|5793.4|5788.4|5796.5|5791.5|5792.7|5787.7|0
1606692900000|2020-11-29 23:35:00|5793.6|5788.6|5794.7|5789.7|5794.9|5789.9|5792.9|5787.9|0
1606693200000|2020-11-29 23:40:00|5794.6|5789.6|5794.2|5789.2|5795.4|5790.4|5793.7|5788.7|0
1606693500000|2020-11-29 23:45:00|5794.1|5789.1|5793.3|5788.3|5794.2|5789.2|5792|5787|0
1606693800000|2020-11-29 23:50:00|5793.1|5788.1|5793.7|5788.7|5794.5|5789.5|5791.7|5786.7|0
1606694100000|2020-11-29 23:55:00|5793.6|5788.6|5789.9|5784.9|5793.8|5788.8|5789.2|5784.2|0
1606694400000|2020-11-30 00:00:00|5789.8|5784.8|5784.8|5779.8|5791.1|5786.1|5780.5|5775.5|0
1606694700000|2020-11-30 00:05:00|5784.9|5779.9|5787.2|5782.2|5787.4|5782.4|5781.8|5776.8|0
1606695000000|2020-11-30 00:10:00|5787.1|5782.1|5788.8|5783.8|5789.4|5784.4|5785.5|5780.5|0
1606695300000|2020-11-30 00:15:00|5789|5784|5779.1|5774.1|5789.4|5784.4|5777.9|5772.9|0
1606695600000|2020-11-30 00:20:00|5779.3|5774.3|5775.5|5770.5|5779.6|5774.6|5771|5766|0
1606695900000|2020-11-30 00:25:00|5775.6|5770.6|5779.7|5774.7|5781.3|5776.3|5775.5|5770.5|0
1606696200000|2020-11-30 00:30:00|5780.2|5775.2|5779.3|5774.3|5780.9|5775.9|5777|5772|0
1606696500000|2020-11-30 00:35:00|5779.1|5774.1|5780.1|5775.1|5780.6|5775.6|5778.4|5773.4|0
1606696800000|2020-11-30 00:40:00|5780.2|5775.2|5780.8|5775.8|5781|5776|5779.2|5774.2|0
1606697100000|2020-11-30 00:45:00|5780.7|5775.7|5779|5774|5782.3|5777.3|5778.4|5773.4|0
1606697400000|2020-11-30 00:50:00|5779.1|5774.1|5779.9|5774.9|5782|5777|5778.8|5773.8|0
1606697700000|2020-11-30 00:55:00|5779.7|5774.7|5774.9|5769.9|5779.8|5774.8|5774.8|5769.8|0
1606698000000|2020-11-30 01:00:00|5775|5770|5769.4|5764.4|5776.8|5771.8|5762.3|5757.3|0
1606698300000|2020-11-30 01:05:00|5769|5764|5763.1|5758.1|5770.6|5765.6|5761.5|5756.5|0
1606698600000|2020-11-30 01:10:00|5763.2|5758.2|5766|5761|5768.1|5763.1|5761.7|5756.7|0
1606698900000|2020-11-30 01:15:00|5765.9|5760.9|5768.7|5763.7|5769.2|5764.2|5765.1|5760.1|0
1606699200000|2020-11-30 01:20:00|5768.6|5763.6|5769.8|5764.8|5770.7|5765.7|5768.6|5763.6|0
1606699500000|2020-11-30 01:25:00|5769.6|5764.6|5771.3|5766.3|5772.8|5767.8|5769.5|5764.5|0
1606699800000|2020-11-30 01:30:00|5771.2|5766.2|5770.3|5765.3|5772.9|5767.9|5770.1|5765.1|0
1606700100000|2020-11-30 01:35:00|5770.5|5765.5|5772.8|5767.8|5773.7|5768.7|5769.2|5764.2|0
1606700400000|2020-11-30 01:40:00|5772.9|5767.9|5771.6|5766.6|5773.9|5768.9|5770.9|5765.9|0
1606700700000|2020-11-30 01:45:00|5771.4|5766.4|5768.9|5763.9|5771.6|5766.6|5767.5|5762.5|0
1606701000000|2020-11-30 01:50:00|5769.2|5764.2|5770.2|5765.2|5770.8|5765.8|5767.6|5762.6|0
1606701300000|2020-11-30 01:55:00|5770|5765|5772.3|5767.3|5773.1|5768.1|5769.5|5764.5|0
1606701600000|2020-11-30 02:00:00|5772.1|5767.1|5770|5765|5772.6|5767.6|5768.2|5763.2|0
1606701900000|2020-11-30 02:05:00|5770.2|5765.2|5769.7|5764.7|5770.9|5765.9|5768.4|5763.4|0
1606702200000|2020-11-30 02:10:00|5769.9|5764.9|5771.6|5766.6|5772|5767|5769.4|5764.4|0
1606702500000|2020-11-30 02:15:00|5771.7|5766.7|5769.9|5764.9|5772|5767|5768.7|5763.7|0
1606702800000|2020-11-30 02:20:00|5769.8|5764.8|5768.8|5763.8|5770.5|5765.5|5768.3|5763.3|0
1606703100000|2020-11-30 02:25:00|5768.7|5763.7|5765.9|5760.9|5770|5765|5765.1|5760.1|0
1606703400000|2020-11-30 02:30:00|5765.8|5760.8|5770.2|5765.2|5770.5|5765.5|5764.5|5759.5|0
1606703700000|2020-11-30 02:35:00|5770.1|5765.1|5771.9|5766.9|5772.3|5767.3|5769.1|5764.1|0
1606704000000|2020-11-30 02:40:00|5772|5767|5772.4|5767.4|5773.7|5768.7|5771.2|5766.2|0
1606704300000|2020-11-30 02:45:00|5772.3|5767.3|5772.2|5767.2|5772.5|5767.5|5771.1|5766.1|0
1606704600000|2020-11-30 02:50:00|5772.3|5767.3|5771.8|5766.8|5773.3|5768.3|5771.2|5766.2|0
1606704900000|2020-11-30 02:55:00|5771.7|5766.7|5773.8|5768.8|5775.2|5770.2|5771.2|5766.2|0
1606705200000|2020-11-30 03:00:00|5774.1|5769.1|5776.9|5771.9|5777|5772|5773.5|5768.5|0
1606705500000|2020-11-30 03:05:00|5777|5772|5778.5|5773.5|5779.3|5774.3|5776.7|5771.7|0
1606705800000|2020-11-30 03:10:00|5778.6|5773.6|5778|5773|5779.1|5774.1|5777.3|5772.3|0
1606706100000|2020-11-30 03:15:00|5778.2|5773.2|5776.1|5771.1|5778.2|5773.2|5776|5771|0
1606706400000|2020-11-30 03:20:00|5775.9|5770.9|5773.6|5768.6|5776.5|5771.5|5771.8|5766.8|0
1606706700000|2020-11-30 03:25:00|5773.2|5768.2|5770.4|5765.4|5773.7|5768.7|5769.3|5764.3|0
1606707000000|2020-11-30 03:30:00|5770.5|5765.5|5769.9|5764.9|5771.1|5766.1|5768.4|5763.4|0
1606707300000|2020-11-30 03:35:00|5770|5765|5768.5|5763.5|5770.6|5765.6|5766.9|5761.9|0
1606707600000|2020-11-30 03:40:00|5768.4|5763.4|5768.1|5763.1|5769.1|5764.1|5766.5|5761.5|0
1606707900000|2020-11-30 03:45:00|5768|5763|5768.8|5763.8|5769.5|5764.5|5768|5763|0
1606708200000|2020-11-30 03:50:00|5769|5764|5769.2|5764.2|5769.5|5764.5|5767.6|5762.6|0
1606708500000|2020-11-30 03:55:00|5769.1|5764.1|5768.1|5763.1|5769.4|5764.4|5768.1|5763.1|0
1606708800000|2020-11-30 04:00:00|5767.9|5762.9|5766.9|5761.9|5768.8|5763.8|5766.7|5761.7|0
1606709100000|2020-11-30 04:05:00|5766.8|5761.8|5760.1|5755.1|5766.8|5761.8|5757.7|5752.7|0
1606709400000|2020-11-30 04:10:00|5758.6|5753.6|5762|5757|5762|5757|5758.5|5753.5|0
1606709700000|2020-11-30 04:15:00|5761.9|5756.9|5762.1|5757.1|5763.4|5758.4|5760.8|5755.8|0
1606710000000|2020-11-30 04:20:00|5762|5757|5760.5|5755.5|5762.4|5757.4|5760.1|5755.1|0
1606710300000|2020-11-30 04:25:00|5760.6|5755.6|5756.3|5751.3|5760.7|5755.7|5754.8|5749.8|0
1606710600000|2020-11-30 04:30:00|5756.2|5751.2|5759.2|5754.2|5759.4|5754.4|5755.3|5750.3|0
1606710900000|2020-11-30 04:35:00|5759.3|5754.3|5758.2|5753.2|5759.4|5754.4|5757.5|5752.5|0
1606711200000|2020-11-30 04:40:00|5758.1|5753.1|5756.2|5751.2|5758.4|5753.4|5755.5|5750.5|0
1606711500000|2020-11-30 04:45:00|5756.1|5751.1|5757.2|5752.2|5757.9|5752.9|5755.2|5750.2|0
1606711800000|2020-11-30 04:50:00|5757.1|5752.1|5759.1|5754.1|5759.2|5754.2|5757.1|5752.1|0
1606712100000|2020-11-30 04:55:00|5759.2|5754.2|5758.1|5753.1|5759.2|5754.2|5757.5|5752.5|0
1606712400000|2020-11-30 05:00:00|5758.2|5753.2|5757.3|5752.3|5760.1|5755.1|5754.6|5749.6|0
1606712700000|2020-11-30 05:05:00|5757.1|5752.1|5748.6|5743.6|5757.5|5752.5|5748.6|5743.6|0
1606713000000|2020-11-30 05:10:00|5748.4|5743.4|5745.5|5740.5|5751.3|5746.3|5740.5|5735.5|0
1606713300000|2020-11-30 05:15:00|5745.4|5740.4|5747.7|5742.7|5748.1|5743.1|5741.5|5736.5|0
1606713600000|2020-11-30 05:20:00|5747.8|5742.8|5747.3|5742.3|5748.7|5743.7|5745.8|5740.8|0
1606713900000|2020-11-30 05:25:00|5747.4|5742.4|5745.5|5740.5|5747.5|5742.5|5745|5740|0
1606714200000|2020-11-30 05:30:00|5745.4|5740.4|5747.8|5742.8|5748.4|5743.4|5743.8|5738.8|0
1606714500000|2020-11-30 05:35:00|5747.7|5742.7|5750.1|5745.1|5750.8|5745.8|5747.1|5742.1|0
1606714800000|2020-11-30 05:40:00|5750|5745|5748|5743|5751.5|5746.5|5747.9|5742.9|0
1606715100000|2020-11-30 05:45:00|5747.8|5742.8|5747.5|5742.5|5748.3|5743.3|5745.1|5740.1|0
1606715400000|2020-11-30 05:50:00|5747.4|5742.4|5741.6|5736.6|5747.4|5742.4|5741.1|5736.1|0
1606715700000|2020-11-30 05:55:00|5741.7|5736.7|5747.9|5742.9|5748.7|5743.7|5741.3|5736.3|0
1606716000000|2020-11-30 06:00:00|5748|5743|5746.4|5741.4|5750.5|5745.5|5743.9|5738.9|0
1606716300000|2020-11-30 06:05:00|5746.3|5741.3|5745.4|5740.4|5748.2|5743.2|5744.6|5739.6|0
1606716600000|2020-11-30 06:10:00|5745.3|5740.3|5744.6|5739.6|5748.1|5743.1|5742.7|5737.7|0
1606716900000|2020-11-30 06:15:00|5744.7|5739.7|5738.7|5733.7|5745.4|5740.4|5734.5|5729.5|0
1606717200000|2020-11-30 06:20:00|5738.5|5733.5|5738.9|5733.9|5740.1|5735.1|5737.8|5732.8|0
1606717500000|2020-11-30 06:25:00|5739.1|5734.1|5741.2|5736.2|5743.7|5738.7|5738.9|5733.9|0
1606717800000|2020-11-30 06:30:00|5740.7|5735.7|5743|5738|5743.6|5738.6|5740.4|5735.4|0
1606718100000|2020-11-30 06:35:00|5742.9|5737.9|5740.5|5735.5|5743|5738|5739.1|5734.1|0
1606718400000|2020-11-30 06:40:00|5740.3|5735.3|5736.1|5731.1|5740.8|5735.8|5733.5|5728.5|0
1606718700000|2020-11-30 06:45:00|5736.4|5731.4|5741.3|5736.3|5741.3|5736.3|5736.3|5731.3|0
1606719000000|2020-11-30 06:50:00|5741.6|5736.6|5741|5736|5743.7|5738.7|5740.5|5735.5|0
1606719300000|2020-11-30 06:55:00|5741.5|5736.5|5740.4|5735.4|5741.7|5736.7|5738|5733|0
1606719600000|2020-11-30 07:00:00|5740.5|5735.5|5742.7|5737.7|5744.1|5739.1|5739.4|5734.4|0
1606719900000|2020-11-30 07:05:00|5742.8|5737.8|5746.3|5741.3|5747.1|5742.1|5742.3|5737.3|0
1606720200000|2020-11-30 07:10:00|5746.6|5741.6|5745.5|5740.5|5747.1|5742.1|5744.3|5739.3|0
1606720500000|2020-11-30 07:15:00|5745.6|5740.6|5746|5741|5747.2|5742.2|5744.9|5739.9|0
1606720800000|2020-11-30 07:20:00|5745.9|5740.9|5743.1|5738.1|5747.6|5742.6|5742.2|5737.2|0
1606721100000|2020-11-30 07:25:00|5743|5738|5745|5740|5746|5741|5742.2|5737.2|0
1606721400000|2020-11-30 07:30:00|5745.1|5740.1|5745.5|5740.5|5747.2|5742.2|5743.3|5738.3|0
1606721700000|2020-11-30 07:35:00|5745.1|5740.1|5745.3|5740.3|5746|5741|5744.1|5739.1|0
1606722000000|2020-11-30 07:40:00|5745.2|5740.2|5743.9|5738.9|5746.4|5741.4|5742.9|5737.9|0
1606722300000|2020-11-30 07:45:00|5744.1|5739.1|5742.7|5737.7|5744.4|5739.4|5739.7|5734.7|0
1606722600000|2020-11-30 07:50:00|5741.9|5736.9|5740|5735|5742|5737|5738|5733|0
1606722900000|2020-11-30 07:55:00|5740.1|5735.1|5746.6|5741.6|5747.2|5742.2|5738.4|5733.4|0
1606723200000|2020-11-30 08:00:00|5747.7|5742.7|5746.6|5741.6|5755.4|5750.4|5745.1|5740.1|0
1606723500000|2020-11-30 08:05:00|5746.7|5741.7|5744.1|5739.1|5749.9|5744.9|5743.9|5738.9|0
1606723800000|2020-11-30 08:10:00|5744|5739|5745|5740|5747.1|5742.1|5743.8|5738.8|0
1606724100000|2020-11-30 08:15:00|5744.8|5739.8|5746.8|5741.8|5747.9|5742.9|5743.8|5738.8|0
1606724400000|2020-11-30 08:20:00|5747|5742|5750.3|5745.3|5751.7|5746.7|5747|5742|0
1606724700000|2020-11-30 08:25:00|5750.4|5745.4|5753.1|5748.1|5753.6|5748.6|5748.8|5743.8|0
1606725000000|2020-11-30 08:30:00|5753.2|5748.2|5758.3|5753.3|5760.3|5755.3|5752.6|5747.6|0
1606725300000|2020-11-30 08:35:00|5758.6|5753.6|5757.4|5752.4|5760.5|5755.5|5756.9|5751.9|0
1606725600000|2020-11-30 08:40:00|5757.6|5752.6|5763.6|5758.6|5764|5759|5757.1|5752.1|0
1606725900000|2020-11-30 08:45:00|5763.7|5758.7|5761.7|5756.7|5765.7|5760.7|5761.2|5756.2|0
1606726200000|2020-11-30 08:50:00|5761.3|5756.3|5760.9|5755.9|5762.4|5757.4|5759.8|5754.8|0
1606726500000|2020-11-30 08:55:00|5760.7|5755.7|5761|5756|5762.7|5757.7|5759.5|5754.5|0
1606726800000|2020-11-30 09:00:00|5761.1|5756.1|5757.6|5754.6|5761.1|5756.1|5745.5|5742.5|0
1606727100000|2020-11-30 09:05:00|5758.1|5755.1|5754.8|5751.8|5759.7|5756.7|5753.6|5750.6|0
1606727400000|2020-11-30 09:10:00|5754.6|5751.6|5753.2|5750.2|5757.3|5754.3|5750.9|5747.9|0
1606727700000|2020-11-30 09:15:00|5753|5750|5753.9|5750.9|5755.6|5752.6|5752|5749|0
1606728000000|2020-11-30 09:20:00|5754.2|5751.2|5754.5|5751.5|5755.2|5752.2|5753.9|5750.9|0
1606728300000|2020-11-30 09:25:00|5754.6|5751.6|5749.8|5746.8|5755.6|5752.6|5749.8|5746.8|0
1606728600000|2020-11-30 09:30:00|5749.4|5746.4|5748.8|5745.8|5749.7|5746.7|5747.6|5744.6|0
1606728900000|2020-11-30 09:35:00|5749|5746|5749.6|5746.6|5750.4|5747.4|5748.3|5745.3|0
1606729200000|2020-11-30 09:40:00|5749.5|5746.5|5747.8|5744.8|5751.3|5748.3|5747.7|5744.7|0
1606729500000|2020-11-30 09:45:00|5747.7|5744.7|5748.2|5745.2|5748.8|5745.8|5747.6|5744.6|0
1606729800000|2020-11-30 09:50:00|5748.1|5745.1|5751.7|5748.7|5754.6|5751.6|5748.1|5745.1|0
1606730100000|2020-11-30 09:55:00|5754.1|5751.1|5754.3|5751.3|5754.4|5751.4|5751.7|5748.7|0
1606730400000|2020-11-30 10:00:00|5754.2|5751.2|5756.8|5753.8|5758.6|5755.6|5754.2|5751.2|0
1606730700000|2020-11-30 10:05:00|5757|5754|5757|5754|5757.2|5754.2|5756.6|5753.6|0
1606731000000|2020-11-30 10:10:00|5756.9|5753.9|5756.5|5753.5|5757|5754|5754.4|5751.4|0
1606731300000|2020-11-30 10:15:00|5756.4|5753.4|5755.2|5752.2|5756.8|5753.8|5755.2|5752.2|0
1606731600000|2020-11-30 10:20:00|5755|5752|5757.1|5754.1|5758.1|5755.1|5755|5752|0
1606731900000|2020-11-30 10:25:00|5757.2|5754.2|5756.7|5753.7|5759.3|5756.3|5755.3|5752.3|0
1606732200000|2020-11-30 10:30:00|5756.6|5753.6|5754.8|5751.8|5758.8|5755.8|5754.7|5751.7|0
1606732500000|2020-11-30 10:35:00|5755|5752|5755.3|5752.3|5756.4|5753.4|5754.8|5751.8|0
1606732800000|2020-11-30 10:40:00|5755.4|5752.4|5753.6|5750.6|5755.9|5752.9|5748.9|5745.9|0
1606733100000|2020-11-30 10:45:00|5753.8|5750.8|5753.6|5750.6|5753.8|5750.8|5751.4|5748.4|0
1606733400000|2020-11-30 10:50:00|5753.3|5750.3|5756|5753|5756.2|5753.2|5752.9|5749.9|0
1606733700000|2020-11-30 10:55:00|5756.7|5753.7|5756.6|5753.6|5758.1|5755.1|5755.8|5752.8|0
1606734000000|2020-11-30 11:00:00|5756.7|5753.7|5756.7|5753.7|5757.1|5754.1|5756.5|5753.5|0
1606734300000|2020-11-30 11:05:00|5756.8|5753.8|5757|5754|5757.3|5754.3|5756.6|5753.6|0
1606734600000|2020-11-30 11:10:00|5757.1|5754.1|5759.1|5756.1|5759.6|5756.6|5757.1|5754.1|0
1606734900000|2020-11-30 11:15:00|5758.8|5755.8|5760|5757|5762|5759|5758.8|5755.8|0
1606735200000|2020-11-30 11:20:00|5760.2|5757.2|5758.7|5755.7|5760.2|5757.2|5757.8|5754.8|0
1606735500000|2020-11-30 11:25:00|5758.8|5755.8|5758.2|5755.2|5758.8|5755.8|5757.5|5754.5|0
1606735800000|2020-11-30 11:30:00|5758.5|5755.5|5755.9|5752.9|5758.7|5755.7|5755.2|5752.2|0
1606736100000|2020-11-30 11:35:00|5755.6|5752.6|5756.8|5753.8|5757.4|5754.4|5753.4|5750.4|0
1606736400000|2020-11-30 11:40:00|5756.5|5753.5|5754.6|5751.6|5756.6|5753.6|5754.3|5751.3|0
1606736700000|2020-11-30 11:45:00|5754.8|5751.8|5760.1|5757.1|5760.1|5757.1|5754.8|5751.8|0
1606737000000|2020-11-30 11:50:00|5760.6|5757.6|5760.7|5757.7|5762.3|5759.3|5760.5|5757.5|0
1606737300000|2020-11-30 11:55:00|5760.6|5757.6|5761.5|5758.5|5763.1|5760.1|5760.6|5757.6|0
1606737600000|2020-11-30 12:00:00|5761|5758|5762.4|5759.4|5763.5|5760.5|5758|5755|0
1606737900000|2020-11-30 12:05:00|5761.3|5758.3|5762.1|5759.1|5762.7|5759.7|5760.3|5757.3|0
1606738200000|2020-11-30 12:10:00|5762.4|5759.4|5762|5759|5762.6|5759.6|5760.1|5757.1|0
1606738500000|2020-11-30 12:15:00|5762.1|5759.1|5766.1|5763.1|5767|5764|5762.1|5759.1|0
1606738800000|2020-11-30 12:20:00|5766|5763|5768.8|5765.8|5769.6|5766.6|5766|5763|0
1606739100000|2020-11-30 12:25:00|5768.7|5765.7|5766.2|5763.2|5769.2|5766.2|5765.7|5762.7|0
1606739400000|2020-11-30 12:30:00|5766.4|5763.4|5768.6|5765.6|5769.2|5766.2|5766.1|5763.1|0
1606739700000|2020-11-30 12:35:00|5768.7|5765.7|5775.1|5772.1|5775.6|5772.6|5768.7|5765.7|0
1606740000000|2020-11-30 12:40:00|5775.2|5772.2|5777.2|5774.2|5778.5|5775.5|5775.1|5772.1|0
1606740300000|2020-11-30 12:45:00|5777|5774|5774.3|5771.3|5777.7|5774.7|5774|5771|0
1606740600000|2020-11-30 12:50:00|5774.4|5771.4|5775.1|5772.1|5776.1|5773.1|5774.3|5771.3|0
1606740900000|2020-11-30 12:55:00|5775|5772|5776.9|5773.9|5777.5|5774.5|5774.7|5771.7|0
1606741200000|2020-11-30 13:00:00|5776.5|5773.5|5773.4|5770.4|5776.5|5773.5|5773.3|5770.3|0
1606741500000|2020-11-30 13:05:00|5773.3|5770.3|5775.1|5772.1|5776|5773|5772.7|5769.7|0
1606741800000|2020-11-30 13:10:00|5775.6|5772.6|5773.4|5770.4|5775.8|5772.8|5773.2|5770.2|0
1606742100000|2020-11-30 13:15:00|5773.3|5770.3|5765.1|5762.1|5773.9|5770.9|5763.4|5760.4|0
1606742400000|2020-11-30 13:20:00|5765.5|5762.5|5762.8|5759.8|5765.5|5762.5|5760.1|5757.1|0
1606742700000|2020-11-30 13:25:00|5762.6|5759.6|5757.5|5754.5|5762.7|5759.7|5757.5|5754.5|0
1606743000000|2020-11-30 13:30:00|5757.7|5754.7|5758.1|5755.1|5759|5756|5757.2|5754.2|0
1606743300000|2020-11-30 13:35:00|5758|5755|5760|5757|5760.9|5757.9|5757.8|5754.8|0
1606743600000|2020-11-30 13:40:00|5760.3|5757.3|5762.9|5759.9|5763.3|5760.3|5758.9|5755.9|0
1606743900000|2020-11-30 13:45:00|5763.1|5760.1|5760.9|5757.9|5765|5762|5760.4|5757.4|0
1606744200000|2020-11-30 13:50:00|5760.5|5757.5|5764|5761|5764.2|5761.2|5760.5|5757.5|0
1606744500000|2020-11-30 13:55:00|5763.9|5760.9|5763.9|5760.9|5764.7|5761.7|5762.4|5759.4|0
1606744800000|2020-11-30 14:00:00|5764|5761|5763.4|5760.4|5764.7|5761.7|5762.4|5759.4|0
1606745100000|2020-11-30 14:05:00|5762.8|5759.8|5764.4|5761.4|5764.9|5761.9|5762.7|5759.7|0
1606745400000|2020-11-30 14:10:00|5764.5|5761.5|5762.4|5759.4|5765.5|5762.5|5761.7|5758.7|0
1606745700000|2020-11-30 14:15:00|5762.5|5759.5|5761.7|5758.7|5762.7|5759.7|5760.1|5757.1|0
1606746000000|2020-11-30 14:20:00|5761.6|5758.6|5761.8|5758.8|5761.8|5758.8|5760.6|5757.6|0
1606746300000|2020-11-30 14:25:00|5762|5759|5760|5757|5765.5|5762.5|5759.7|5756.7|0
1606746600000|2020-11-30 14:30:00|5757.7|5754.7|5746.4|5744.6|5777.3|5775.5|5744|5742.2|0
1606746900000|2020-11-30 14:35:00|5747.3|5745.5|5738.2|5736.4|5750.2|5748.4|5731.4|5729.6|0
1606747200000|2020-11-30 14:40:00|5738.1|5736.3|5729.2|5727.4|5745.4|5743.6|5716|5714.2|0
1606747500000|2020-11-30 14:45:00|5729|5727.2|5714.4|5712.6|5733.6|5731.8|5711.2|5709.4|0
1606747800000|2020-11-30 14:50:00|5714.5|5712.7|5730.8|5729|5731.5|5729.7|5710|5708.2|0
1606748100000|2020-11-30 14:55:00|5731.7|5729.9|5730.9|5729.1|5736.6|5734.8|5728.4|5726.6|0
1606748400000|2020-11-30 15:00:00|5732.3|5730.5|5717|5715.2|5735.6|5733.8|5711.2|5709.4|0
1606748700000|2020-11-30 15:05:00|5717.1|5715.3|5717.8|5716|5726.4|5724.6|5714.3|5712.5|0
1606749000000|2020-11-30 15:10:00|5718.4|5716.6|5718.8|5717|5723.4|5721.6|5713.2|5711.4|0
1606749300000|2020-11-30 15:15:00|5718.5|5716.7|5712.6|5710.8|5722.1|5720.3|5708.4|5706.6|0
1606749600000|2020-11-30 15:20:00|5713.4|5711.6|5707.6|5705.8|5717.3|5715.5|5706.1|5704.3|0
1606749900000|2020-11-30 15:25:00|5707.7|5705.9|5685.8|5684|5708.2|5706.4|5681.7|5679.9|0
1606750200000|2020-11-30 15:30:00|5685.6|5683.8|5684|5682.2|5694.6|5692.8|5677.5|5675.7|0
1606750500000|2020-11-30 15:35:00|5683.3|5681.5|5654.7|5652.9|5683.9|5682.1|5654.7|5652.9|0
1606750800000|2020-11-30 15:40:00|5652.9|5651.1|5622|5620.2|5659.4|5657.6|5621.7|5619.9|0
1606751100000|2020-11-30 15:45:00|5621.9|5620.1|5650.3|5648.5|5651.2|5649.4|5619.5|5617.7|0
1606751400000|2020-11-30 15:50:00|5650|5648.2|5657.7|5655.9|5663.6|5661.8|5645.4|5643.6|0
1606751700000|2020-11-30 15:55:00|5658.3|5656.5|5673|5671.2|5673.7|5671.9|5658.3|5656.5|0
1606752000000|2020-11-30 16:00:00|5672.4|5670.6|5675.2|5673.4|5676.6|5674.8|5661.3|5659.5|0
1606752300000|2020-11-30 16:05:00|5675.3|5673.5|5682.1|5680.3|5682.1|5680.3|5672.2|5670.4|0
1606752600000|2020-11-30 16:10:00|5681.6|5679.8|5680.5|5678.7|5684.4|5682.6|5677.5|5675.7|0
1606752900000|2020-11-30 16:15:00|5680|5678.2|5679.9|5678.1|5691.4|5689.6|5678.3|5676.5|0
1606753200000|2020-11-30 16:20:00|5680|5678.2|5679.1|5677.3|5686.7|5684.9|5679.1|5677.3|0
1606753500000|2020-11-30 16:25:00|5679|5677.2|5674.4|5672.6|5684.5|5682.7|5671.2|5669.4|0
1606753800000|2020-11-30 16:30:00|5674.1|5672.3|5665.3|5663.5|5679.1|5677.3|5663.8|5662|0
1606754100000|2020-11-30 16:35:00|5665.2|5663.4|5687|5685.2|5687.3|5685.5|5661.9|5660.1|0
1606754400000|2020-11-30 16:40:00|5686.9|5685.1|5696.3|5694.5|5696.9|5695.1|5684.4|5682.6|0
1606754700000|2020-11-30 16:45:00|5695.5|5693.7|5699.5|5697.7|5703.1|5701.3|5693.9|5692.1|0
1606755000000|2020-11-30 16:50:00|5699.6|5697.8|5701.8|5700|5702.1|5700.3|5695.2|5693.4|0
1606755300000|2020-11-30 16:55:00|5701.9|5700.1|5696|5694.2|5704.5|5702.7|5693.8|5692|0
1606755600000|2020-11-30 17:00:00|5695.9|5694.1|5691.2|5689.4|5697.4|5695.6|5690.5|5688.7|0
1606755900000|2020-11-30 17:05:00|5691|5689.2|5689.4|5687.6|5694.2|5692.4|5687|5685.2|0
1606756200000|2020-11-30 17:10:00|5689.9|5688.1|5695.5|5693.7|5696.9|5695.1|5685.6|5683.8|0
1606756500000|2020-11-30 17:15:00|5696.7|5694.9|5694.6|5692.8|5699.3|5697.5|5693.2|5691.4|0
1606756800000|2020-11-30 17:20:00|5694.5|5692.7|5692|5690.2|5694.6|5692.8|5683.3|5681.5|0
1606757100000|2020-11-30 17:25:00|5691.9|5690.1|5698.6|5696.8|5699.6|5697.8|5689.6|5687.8|0
1606757400000|2020-11-30 17:30:00|5698.5|5696.7|5698|5696.2|5700.8|5699|5695.7|5693.9|0
1606757700000|2020-11-30 17:35:00|5698.1|5696.3|5691.1|5689.3|5698.8|5697|5688.2|5686.4|0
1606758000000|2020-11-30 17:40:00|5691.2|5689.4|5691.9|5690.1|5694.9|5693.1|5684.6|5682.8|0
1606758300000|2020-11-30 17:45:00|5691.7|5689.9|5691.7|5689.9|5692.7|5690.9|5686.8|5685|0
1606758600000|2020-11-30 17:50:00|5692.1|5690.3|5690.1|5688.3|5693.1|5691.3|5688.5|5686.7|0
1606758900000|2020-11-30 17:55:00|5690.3|5688.5|5698.8|5697|5702.3|5700.5|5689.6|5687.8|0
1606759200000|2020-11-30 18:00:00|5698.7|5696.9|5694.7|5692.9|5701.2|5699.4|5694.5|5692.7|0
1606759500000|2020-11-30 18:05:00|5693.7|5691.9|5697.1|5695.3|5701.7|5699.9|5693.7|5691.9|0
1606759800000|2020-11-30 18:10:00|5697.4|5695.6|5691.5|5689.7|5697.5|5695.7|5691.3|5689.5|0
1606760100000|2020-11-30 18:15:00|5691.2|5689.4|5696.1|5694.3|5697.8|5696|5691.2|5689.4|0
1606760400000|2020-11-30 18:20:00|5696|5694.2|5697.6|5695.8|5702.8|5701|5695|5693.2|0
1606760700000|2020-11-30 18:25:00|5697.4|5695.6|5697.5|5695.7|5701|5699.2|5694.1|5692.3|0
1606761000000|2020-11-30 18:30:00|5697.9|5696.1|5702|5700.2|5705.2|5703.4|5696.1|5694.3|0
1606761300000|2020-11-30 18:35:00|5701.9|5700.1|5705|5703.2|5705.6|5703.8|5700.9|5699.1|0
1606761600000|2020-11-30 18:40:00|5704.8|5703|5708.8|5707|5710.8|5709|5704.8|5703|0
1606761900000|2020-11-30 18:45:00|5708.7|5706.9|5713.5|5711.7|5714|5712.2|5706.4|5704.6|0
1606762200000|2020-11-30 18:50:00|5713.2|5711.4|5707.2|5705.4|5715.7|5713.9|5707.2|5705.4|0
1606762500000|2020-11-30 18:55:00|5706.4|5704.6|5708.6|5706.8|5710.6|5708.8|5706.3|5704.5|0
1606762800000|2020-11-30 19:00:00|5708.7|5706.9|5711.1|5709.3|5711.4|5709.6|5704.7|5702.9|0
1606763100000|2020-11-30 19:05:00|5711.4|5709.6|5713.3|5711.5|5713.8|5712|5708.5|5706.7|0
1606763400000|2020-11-30 19:10:00|5712.5|5710.7|5714.1|5712.3|5714.8|5713|5709.5|5707.7|0
1606763700000|2020-11-30 19:15:00|5714.2|5712.4|5710.5|5708.7|5715.9|5714.1|5710.1|5708.3|0
1606764000000|2020-11-30 19:20:00|5710.7|5708.9|5712.9|5711.1|5713.3|5711.5|5710.3|5708.5|0
1606764300000|2020-11-30 19:25:00|5712.8|5711|5715.8|5714|5717.4|5715.6|5712.6|5710.8|0
1606764600000|2020-11-30 19:30:00|5715.1|5713.3|5719.5|5717.7|5721.3|5719.5|5713.8|5712|0
1606764900000|2020-11-30 19:35:00|5719.7|5717.9|5723.6|5721.8|5723.8|5722|5719.7|5717.9|0
1606765200000|2020-11-30 19:40:00|5723.5|5721.7|5723.5|5721.7|5726.8|5725|5722.3|5720.5|0
1606765500000|2020-11-30 19:45:00|5723.7|5721.9|5730|5728.2|5731.3|5729.5|5722.1|5720.3|0
1606765800000|2020-11-30 19:50:00|5730.2|5728.4|5726.7|5724.9|5734.3|5732.5|5725.8|5724|0
1606766100000|2020-11-30 19:55:00|5726.6|5724.8|5736.6|5734.8|5736.9|5735.1|5726.2|5724.4|0
1606766400000|2020-11-30 20:00:00|5737.2|5735.4|5734.7|5732.9|5740.3|5738.5|5734.2|5732.4|0
1606766700000|2020-11-30 20:05:00|5734.5|5732.7|5728.7|5726.9|5735.6|5733.8|5726.3|5724.5|0
1606767000000|2020-11-30 20:10:00|5729|5727.2|5727.4|5725.6|5731.9|5730.1|5725.6|5723.8|0
1606767300000|2020-11-30 20:15:00|5727.5|5725.7|5730.8|5729|5732.2|5730.4|5725.9|5724.1|0
1606767600000|2020-11-30 20:20:00|5730.2|5728.4|5728.3|5726.5|5731.5|5729.7|5726.1|5724.3|0
1606767900000|2020-11-30 20:25:00|5727.9|5726.1|5718|5716.2|5728.8|5727|5715.4|5713.6|0
1606768200000|2020-11-30 20:30:00|5717.7|5715.9|5719.2|5717.4|5723.1|5721.3|5717.4|5715.6|0
1606768500000|2020-11-30 20:35:00|5719.3|5717.5|5721.6|5719.8|5723.5|5721.7|5718.5|5716.7|0
1606768800000|2020-11-30 20:40:00|5721.4|5719.6|5714.2|5712.4|5722.9|5721.1|5713.4|5711.6|0
1606769100000|2020-11-30 20:45:00|5714.4|5712.6|5715.3|5713.5|5722.5|5720.7|5714.3|5712.5|0
1606769400000|2020-11-30 20:50:00|5715.4|5713.6|5711.1|5709.3|5719.1|5717.3|5709.1|5707.3|0
1606769700000|2020-11-30 20:55:00|5711|5709.2|5718.4|5716.6|5720.1|5718.3|5702.7|5700.9|0
1606770000000|2020-11-30 21:00:00|5718.8|5715.8|5721.3|5718.3|5727|5724|5712.9|5709.9|0
1606770300000|2020-11-30 21:05:00|5721.2|5718.2|5723|5720|5725.5|5722.5|5718|5715|0
1606770600000|2020-11-30 21:10:00|5722.9|5719.9|5724.6|5721.6|5725.9|5722.9|5722.9|5719.9|0
1606770900000|2020-11-30 21:15:00|5725|5722|5726.8|5723.8|5728.8|5725.8|5724|5721|0
1606771200000|2020-11-30 21:20:00|5726.5|5723.5|5727.4|5724.4|5727.4|5724.4|5724.4|5721.4|0
1606771500000|2020-11-30 21:25:00|5727.5|5724.5|5726.1|5723.1|5727.9|5724.9|5726.1|5723.1|0
1606771800000|2020-11-30 21:30:00|5725.9|5722.9|5726.9|5723.9|5726.9|5723.9|5725.3|5722.3|0
1606772100000|2020-11-30 21:35:00|5727|5724|5728.3|5725.3|5729.7|5726.7|5727|5724|0
1606772400000|2020-11-30 21:40:00|5728.2|5725.2|5728.6|5725.6|5729.7|5726.7|5728.2|5725.2|0
1606772700000|2020-11-30 21:45:00|5728.8|5725.8|5728.6|5725.6|5729.4|5726.4|5728|5725|0
1606773000000|2020-11-30 21:50:00|5728.4|5725.4|5730.8|5727.8|5731.1|5728.1|5728.4|5725.4|0
1606773300000|2020-11-30 21:55:00|5730.9|5727.9|5728|5725|5730.9|5727.9|5725.6|5722.6|0
1606773600000|2020-11-30 22:00:00|5727.9|5724.9|5728.8|5725.8|5729.2|5726.2|5727.8|5724.8|0
1606773900000|2020-11-30 22:05:00|5728.4|5725.4|5728.5|5725.5|5728.9|5725.9|5727.7|5724.7|0
1606774200000|2020-11-30 22:10:00|5729.3|5726.3|5729.5|5726.5|5729.7|5726.7|5729.1|5726.1|0
1606774500000|2020-11-30 22:15:00|5729.4|5726.4|5744.6|5741.6|5756.9|5753.9|5727.1|5724.1|0
1606774800000|2020-11-30 22:20:00|5744.5|5741.5|5751.1|5748.1|5755.6|5752.6|5743.7|5740.7|0
1606775100000|2020-11-30 22:25:00|5750.9|5747.9|5750.6|5747.6|5753.6|5750.6|5742.9|5739.9|0
1606775400000|2020-11-30 22:30:00|5750.5|5747.5|5748.2|5745.2|5752.1|5749.1|5746|5743|0
1606775700000|2020-11-30 22:35:00|5748.3|5745.3|5754.9|5751.9|5754.9|5751.9|5745.7|5742.7|0
1606776000000|2020-11-30 22:40:00|5755|5752|5757.4|5754.4|5759.2|5756.2|5752.9|5749.9|0
1606776300000|2020-11-30 22:45:00|5757.7|5754.7|5756.9|5753.9|5759.4|5756.4|5755.4|5752.4|0
1606776600000|2020-11-30 22:50:00|5757|5754|5755.5|5752.5|5759.1|5756.1|5754.5|5751.5|0
1606776900000|2020-11-30 22:55:00|5755.6|5752.6|5758.1|5755.1|5758.3|5755.3|5754.2|5751.2|0
1606777200000|2020-11-30 23:00:00|5757.8|5754.8|5759.1|5756.1|5761|5758|5754.5|5751.5|0
1606777500000|2020-11-30 23:05:00|5759|5756|5760.9|5757.9|5763.8|5760.8|5758.7|5755.7|0
1606777800000|2020-11-30 23:10:00|5761.1|5758.1|5756.3|5753.3|5761.1|5758.1|5756|5753|0
1606778100000|2020-11-30 23:15:00|5756.5|5753.5|5754.8|5751.8|5756.7|5753.7|5754|5751|0
1606778400000|2020-11-30 23:20:00|5754.5|5751.5|5753.6|5750.6|5754.7|5751.7|5753.5|5750.5|0
1606778700000|2020-11-30 23:25:00|5753.7|5750.7|5754|5751|5754.5|5751.5|5753.6|5750.6|0
1606779000000|2020-11-30 23:30:00|5753.9|5750.9|5754.8|5751.8|5754.9|5751.9|5753.2|5750.2|0
1606779300000|2020-11-30 23:35:00|5754.7|5751.7|5755.5|5752.5|5756.3|5753.3|5754.3|5751.3|0
1606779600000|2020-11-30 23:40:00|5755.6|5752.6|5756.2|5753.2|5756.7|5753.7|5755.3|5752.3|0
1606779900000|2020-11-30 23:45:00|5756.3|5753.3|5759.3|5756.3|5759.8|5756.8|5756.3|5753.3|0
1606780200000|2020-11-30 23:50:00|5759.4|5756.4|5760.6|5757.6|5760.8|5757.8|5759.1|5756.1|0
1606780500000|2020-11-30 23:55:00|5760.7|5757.7|5761.3|5758.3|5761.3|5758.3|5760.6|5757.6|0
1606780800000|2020-12-01 00:00:00|5761.4|5758.4|5763.2|5760.2|5764.1|5761.1|5761.3|5758.3|0
1606781100000|2020-12-01 00:05:00|5763.4|5760.4|5763.3|5760.3|5764.2|5761.2|5763.2|5760.2|0
1606781400000|2020-12-01 00:10:00|5763.2|5760.2|5764.4|5761.4|5764.8|5761.8|5762.9|5759.9|0
1606781700000|2020-12-01 00:15:00|5764.5|5761.5|5764.2|5761.2|5764.8|5761.8|5763.8|5760.8|0
1606782000000|2020-12-01 00:20:00|5764.1|5761.1|5763.2|5760.2|5764.2|5761.2|5763|5760|0
1606782300000|2020-12-01 00:25:00|5763.3|5760.3|5763.6|5760.6|5763.9|5760.9|5763.2|5760.2|0
1606782600000|2020-12-01 00:30:00|5763.5|5760.5|5764.7|5761.7|5764.7|5761.7|5762.2|5759.2|0
1606782900000|2020-12-01 00:35:00|5764.8|5761.8|5765.3|5762.3|5765.6|5762.6|5764.5|5761.5|0
1606783200000|2020-12-01 00:40:00|5765.4|5762.4|5765.3|5762.3|5766.1|5763.1|5765.3|5762.3|0
1606783500000|2020-12-01 00:45:00|5765.2|5762.2|5765.2|5762.2|5766.1|5763.1|5764.9|5761.9|0
1606783800000|2020-12-01 00:50:00|5765.3|5762.3|5764.2|5761.2|5765.3|5762.3|5764|5761|0
1606784100000|2020-12-01 00:55:00|5764.1|5761.1|5765|5760|5765|5761.9|5763.5|5759.6|0
1606784400000|2020-12-01 01:00:00|5764.9|5759.9|5770.3|5765.3|5770.4|5765.4|5764.8|5759.8|0
1606784700000|2020-12-01 01:05:00|5770.4|5765.4|5769.5|5764.5|5771.1|5766.1|5768.9|5763.9|0
1606785000000|2020-12-01 01:10:00|5769.4|5764.4|5769.1|5764.1|5769.9|5764.9|5768|5763|0
1606785300000|2020-12-01 01:15:00|5769.2|5764.2|5767.4|5762.4|5769.6|5764.6|5766.3|5761.3|0
1606785600000|2020-12-01 01:20:00|5767.2|5762.2|5767.6|5762.6|5768|5763|5766.9|5761.9|0
1606785900000|2020-12-01 01:25:00|5767.5|5762.5|5767.6|5762.6|5768.1|5763.1|5767.2|5762.2|0
1606786200000|2020-12-01 01:30:00|5767.8|5762.8|5767.2|5762.2|5767.8|5762.8|5764.9|5759.9|0
1606786500000|2020-12-01 01:35:00|5767.3|5762.3|5766|5761|5767.7|5762.7|5764.5|5759.5|0
1606786800000|2020-12-01 01:40:00|5765.9|5760.9|5767.4|5762.4|5768.1|5763.1|5765.9|5760.9|0
1606787100000|2020-12-01 01:45:00|5767.2|5762.2|5770.6|5765.6|5770.6|5765.6|5767.2|5762.2|0
1606787400000|2020-12-01 01:50:00|5770.7|5765.7|5770.9|5765.9|5772|5767|5769.5|5764.5|0
1606787700000|2020-12-01 01:55:00|5771|5766|5770.2|5765.2|5771.6|5766.6|5770.2|5765.2|0
1606788000000|2020-12-01 02:00:00|5770.3|5765.3|5773.2|5768.2|5773.8|5768.8|5770.2|5765.2|0
1606788300000|2020-12-01 02:05:00|5773.3|5768.3|5776|5771|5777.6|5772.6|5773|5768|0
1606788600000|2020-12-01 02:10:00|5775.9|5770.9|5775.5|5770.5|5777.6|5772.6|5774.2|5769.2|0
1606788900000|2020-12-01 02:15:00|5775.6|5770.6|5775.8|5770.8|5777.4|5772.4|5775.1|5770.1|0
1606789200000|2020-12-01 02:20:00|5775.7|5770.7|5773.9|5768.9|5775.8|5770.8|5772.6|5767.6|0
1606789500000|2020-12-01 02:25:00|5774.1|5769.1|5773.6|5768.6|5774.8|5769.8|5773.6|5768.6|0
1606789800000|2020-12-01 02:30:00|5773.7|5768.7|5773.3|5768.3|5776.2|5771.2|5773|5768|0
1606790100000|2020-12-01 02:35:00|5773.5|5768.5|5771.5|5766.5|5774.1|5769.1|5770.3|5765.3|0
1606790400000|2020-12-01 02:40:00|5771.4|5766.4|5771.3|5766.3|5772.6|5767.6|5770.9|5765.9|0
1606790700000|2020-12-01 02:45:00|5771.2|5766.2|5772.1|5767.1|5772.4|5767.4|5771.1|5766.1|0
1606791000000|2020-12-01 02:50:00|5771.9|5766.9|5774.4|5769.4|5774.4|5769.4|5771.9|5766.9|0
1606791300000|2020-12-01 02:55:00|5774.3|5769.3|5772.5|5767.5|5774.7|5769.7|5772.4|5767.4|0
1606791600000|2020-12-01 03:00:00|5772.6|5767.6|5772.9|5767.9|5773.9|5768.9|5771.7|5766.7|0
1606791900000|2020-12-01 03:05:00|5773|5768|5774.5|5769.5|5775|5770|5772.5|5767.5|0
1606792200000|2020-12-01 03:10:00|5774.4|5769.4|5774.4|5769.4|5774.6|5769.6|5773.2|5768.2|0
1606792500000|2020-12-01 03:15:00|5774.6|5769.6|5778.6|5773.6|5778.8|5773.8|5774.1|5769.1|0
1606792800000|2020-12-01 03:20:00|5778.7|5773.7|5777.4|5772.4|5781.6|5776.6|5777.3|5772.3|0
1606793100000|2020-12-01 03:25:00|5777.5|5772.5|5776.8|5771.8|5777.8|5772.8|5776|5771|0
1606793400000|2020-12-01 03:30:00|5776.7|5771.7|5776|5771|5777.4|5772.4|5775.5|5770.5|0
1606793700000|2020-12-01 03:35:00|5776.1|5771.1|5774.8|5769.8|5777.1|5772.1|5774.3|5769.3|0
1606794000000|2020-12-01 03:40:00|5775.1|5770.1|5774.9|5769.9|5775.7|5770.7|5773.9|5768.9|0
1606794300000|2020-12-01 03:45:00|5775|5770|5773.9|5768.9|5775.5|5770.5|5772.9|5767.9|0
1606794600000|2020-12-01 03:50:00|5773.8|5768.8|5773.9|5768.9|5774.1|5769.1|5773.2|5768.2|0
1606794900000|2020-12-01 03:55:00|5773.8|5768.8|5773.3|5768.3|5774.1|5769.1|5773.3|5768.3|0
1606795200000|2020-12-01 04:00:00|5773.4|5768.4|5772.9|5767.9|5773.7|5768.7|5772.5|5767.5|0
1606795500000|2020-12-01 04:05:00|5772.8|5767.8|5772.9|5767.9|5773|5768|5771.8|5766.8|0
1606795800000|2020-12-01 04:10:00|5772.8|5767.8|5772.7|5767.7|5773.6|5768.6|5772.3|5767.3|0
1606796100000|2020-12-01 04:15:00|5772.8|5767.8|5775.1|5770.1|5776|5771|5772.4|5767.4|0
1606796400000|2020-12-01 04:20:00|5775|5770|5774.1|5769.1|5775.1|5770.1|5773.6|5768.6|0
1606796700000|2020-12-01 04:25:00|5774|5769|5772.8|5767.8|5775.3|5770.3|5772.7|5767.7|0
1606797000000|2020-12-01 04:30:00|5773.2|5768.2|5771.3|5766.3|5773.6|5768.6|5771.2|5766.2|0
1606797300000|2020-12-01 04:35:00|5771.2|5766.2|5769|5764|5772.4|5767.4|5768.7|5763.7|0
1606797600000|2020-12-01 04:40:00|5768.8|5763.8|5769.2|5764.2|5770.5|5765.5|5768.2|5763.2|0
1606797900000|2020-12-01 04:45:00|5769.3|5764.3|5769.7|5764.7|5770.8|5765.8|5768.1|5763.1|0
1606798200000|2020-12-01 04:50:00|5769.6|5764.6|5769.7|5764.7|5770.4|5765.4|5769|5764|0
1606798500000|2020-12-01 04:55:00|5769.8|5764.8|5769.2|5764.2|5770.2|5765.2|5768.8|5763.8|0
1606798800000|2020-12-01 05:00:00|5769.1|5764.1|5770.3|5765.3|5771.5|5766.5|5767.1|5762.1|0
1606799100000|2020-12-01 05:05:00|5770.1|5765.1|5768.6|5763.6|5770.2|5765.2|5767.5|5762.5|0
1606799400000|2020-12-01 05:10:00|5768.7|5763.7|5770.7|5765.7|5771.2|5766.2|5768.3|5763.3|0
1606799700000|2020-12-01 05:15:00|5770.8|5765.8|5771.2|5766.2|5771.5|5766.5|5770|5765|0
1606800000000|2020-12-01 05:20:00|5771.3|5766.3|5771.7|5766.7|5772|5767|5770.6|5765.6|0
1606800300000|2020-12-01 05:25:00|5772|5767|5770.8|5765.8|5772.4|5767.4|5770.4|5765.4|0
1606800600000|2020-12-01 05:30:00|5771|5766|5771.8|5766.8|5771.8|5766.8|5770.3|5765.3|0
1606800900000|2020-12-01 05:35:00|5771.9|5766.9|5770.2|5765.2|5774|5769|5770.2|5765.2|0
1606801200000|2020-12-01 05:40:00|5770.3|5765.3|5770.8|5765.8|5771.5|5766.5|5769.7|5764.7|0
1606801500000|2020-12-01 05:45:00|5770.9|5765.9|5770.3|5765.3|5771.2|5766.2|5770|5765|0
1606801800000|2020-12-01 05:50:00|5770.2|5765.2|5771.5|5766.5|5771.8|5766.8|5769.9|5764.9|0
1606802100000|2020-12-01 05:55:00|5771.2|5766.2|5772|5767|5772.5|5767.5|5770.6|5765.6|0
1606802400000|2020-12-01 06:00:00|5771.7|5766.7|5772.6|5767.6|5773.8|5768.8|5771.5|5766.5|0
1606802700000|2020-12-01 06:05:00|5772.4|5767.4|5770.8|5765.8|5772.4|5767.4|5769.6|5764.6|0
1606803000000|2020-12-01 06:10:00|5770.7|5765.7|5769.6|5764.6|5772.2|5767.2|5769.6|5764.6|0
1606803300000|2020-12-01 06:15:00|5769.7|5764.7|5769.2|5764.2|5769.9|5764.9|5768.6|5763.6|0
1606803600000|2020-12-01 06:20:00|5769.4|5764.4|5770|5765|5770.1|5765.1|5768.2|5763.2|0
1606803900000|2020-12-01 06:25:00|5770.1|5765.1|5772.2|5767.2|5772.6|5767.6|5770|5765|0
1606804200000|2020-12-01 06:30:00|5772.3|5767.3|5771|5766|5772.3|5767.3|5769.3|5764.3|0
1606804500000|2020-12-01 06:35:00|5771.1|5766.1|5771.9|5766.9|5772.2|5767.2|5770.6|5765.6|0
1606804800000|2020-12-01 06:40:00|5772.1|5767.1|5770.4|5765.4|5772.9|5767.9|5770.4|5765.4|0
1606805100000|2020-12-01 06:45:00|5770.5|5765.5|5773.1|5768.1|5773.2|5768.2|5770.5|5765.5|0
1606805400000|2020-12-01 06:50:00|5773.2|5768.2|5772.5|5767.5|5773.9|5768.9|5772|5767|0
1606805700000|2020-12-01 06:55:00|5772.6|5767.6|5774.7|5769.7|5775.2|5770.2|5772.3|5767.3|0
1606806000000|2020-12-01 07:00:00|5774.8|5769.8|5780.5|5775.5|5780.7|5775.7|5774.6|5769.6|0
1606806300000|2020-12-01 07:05:00|5780.6|5775.6|5778.5|5773.5|5782.1|5777.1|5777.8|5772.8|0
1606806600000|2020-12-01 07:10:00|5778.8|5773.8|5780.4|5775.4|5782|5777|5778|5773|0
1606806900000|2020-12-01 07:15:00|5780.3|5775.3|5783|5778|5783.3|5778.3|5778.5|5773.5|0
1606807200000|2020-12-01 07:20:00|5783.1|5778.1|5782.2|5777.2|5784.2|5779.2|5782.2|5777.2|0
1606807500000|2020-12-01 07:25:00|5782.3|5777.3|5785.1|5780.1|5786|5781|5781.4|5776.4|0
1606807800000|2020-12-01 07:30:00|5785|5780|5784.1|5779.1|5786.6|5781.6|5783.8|5778.8|0
1606808100000|2020-12-01 07:35:00|5784|5779|5783.6|5778.6|5785.9|5780.9|5783.3|5778.3|0
1606808400000|2020-12-01 07:40:00|5783.5|5778.5|5782.3|5777.3|5784.2|5779.2|5781.6|5776.6|0
1606808700000|2020-12-01 07:45:00|5782.5|5777.5|5781.7|5776.7|5783.4|5778.4|5780.8|5775.8|0
1606809000000|2020-12-01 07:50:00|5781.8|5776.8|5779.4|5774.4|5781.8|5776.8|5778.6|5773.6|0
1606809300000|2020-12-01 07:55:00|5778.9|5773.9|5780.2|5775.2|5780.3|5775.3|5778.5|5773.5|0
1606809600000|2020-12-01 08:00:00|5779.9|5774.9|5778|5773|5779.9|5774.9|5775.1|5770.1|0
1606809900000|2020-12-01 08:05:00|5777.8|5772.8|5774.6|5769.6|5777.8|5772.8|5772|5767|0
1606810200000|2020-12-01 08:10:00|5774.8|5769.8|5770.8|5765.8|5777.3|5772.3|5770.7|5765.7|0
1606810500000|2020-12-01 08:15:00|5770.4|5765.4|5774.8|5769.8|5775.6|5770.6|5768.5|5763.5|0
1606810800000|2020-12-01 08:20:00|5774.7|5769.7|5777.9|5772.9|5779.4|5774.4|5773.9|5768.9|0
1606811100000|2020-12-01 08:25:00|5777.7|5772.7|5778.8|5773.8|5780.7|5775.7|5777.4|5772.4|0
1606811400000|2020-12-01 08:30:00|5778.9|5773.9|5773.7|5768.7|5779.4|5774.4|5773|5768|0
1606811700000|2020-12-01 08:35:00|5773.4|5768.4|5776|5771|5776.6|5771.6|5773.4|5768.4|0
1606812000000|2020-12-01 08:40:00|5776.1|5771.1|5775|5770|5777.1|5772.1|5773.8|5768.8|0
1606812300000|2020-12-01 08:45:00|5775.1|5770.1|5774.2|5769.2|5776.2|5771.2|5773.6|5768.6|0
1606812600000|2020-12-01 08:50:00|5774.3|5769.3|5768.8|5763.8|5775.2|5770.2|5768.1|5763.1|0
1606812900000|2020-12-01 08:55:00|5768.9|5763.9|5771.6|5766.6|5772.5|5767.5|5765.1|5760.1|0
1606813200000|2020-12-01 09:00:00|5771.5|5766.5|5778.1|5775.1|5784.3|5781.3|5771.5|5766.5|0
1606813500000|2020-12-01 09:05:00|5777.3|5774.3|5779.1|5776.1|5781.8|5778.8|5777.2|5774.2|0
1606813800000|2020-12-01 09:10:00|5778.9|5775.9|5777|5774|5780.4|5777.4|5776.7|5773.7|0
1606814100000|2020-12-01 09:15:00|5777.3|5774.3|5776|5773|5777.6|5774.6|5775.3|5772.3|0
1606814400000|2020-12-01 09:20:00|5775.7|5772.7|5778.5|5775.5|5781.4|5778.4|5775.7|5772.7|0
1606814700000|2020-12-01 09:25:00|5778.4|5775.4|5782|5779|5782.9|5779.9|5777.4|5774.4|0
1606815000000|2020-12-01 09:30:00|5782.5|5779.5|5778.8|5775.8|5782.6|5779.6|5778.1|5775.1|0
1606815300000|2020-12-01 09:35:00|5778.5|5775.5|5778.9|5775.9|5778.9|5775.9|5777.7|5774.7|0
1606815600000|2020-12-01 09:40:00|5778.7|5775.7|5778.3|5775.3|5779.2|5776.2|5777.7|5774.7|0
1606815900000|2020-12-01 09:45:00|5778.6|5775.6|5778.3|5775.3|5778.8|5775.8|5777.9|5774.9|0
1606816200000|2020-12-01 09:50:00|5778|5775|5777.4|5774.4|5778.9|5775.9|5776.5|5773.5|0
1606816500000|2020-12-01 09:55:00|5777.3|5774.3|5775.5|5772.5|5777.4|5774.4|5775.2|5772.2|0
1606816800000|2020-12-01 10:00:00|5775.7|5772.7|5773.9|5770.9|5776.6|5773.6|5773.6|5770.6|0
1606817100000|2020-12-01 10:05:00|5774.1|5771.1|5773.4|5770.4|5774.1|5771.1|5772.7|5769.7|0
1606817400000|2020-12-01 10:10:00|5773.5|5770.5|5775.2|5772.2|5775.2|5772.2|5773.1|5770.1|0
1606817700000|2020-12-01 10:15:00|5775.1|5772.1|5776.5|5773.5|5776.8|5773.8|5775|5772|0
1606818000000|2020-12-01 10:20:00|5776.6|5773.6|5776.2|5773.2|5777.9|5774.9|5775.2|5772.2|0
1606818300000|2020-12-01 10:25:00|5776.3|5773.3|5775.9|5772.9|5777|5774|5775.5|5772.5|0
1606818600000|2020-12-01 10:30:00|5776.5|5773.5|5775.2|5772.2|5777.2|5774.2|5775.1|5772.1|0
1606818900000|2020-12-01 10:35:00|5775.3|5772.3|5775.6|5772.6|5776.1|5773.1|5775|5772|0
1606819200000|2020-12-01 10:40:00|5775.4|5772.4|5775.8|5772.8|5776.3|5773.3|5775.4|5772.4|0
1606819500000|2020-12-01 10:45:00|5776|5773|5775.7|5772.7|5776|5773|5774.4|5771.4|0
1606819800000|2020-12-01 10:50:00|5775.8|5772.8|5775.9|5772.9|5776.8|5773.8|5775.1|5772.1|0
1606820100000|2020-12-01 10:55:00|5775.8|5772.8|5779.2|5776.2|5779.7|5776.7|5775.7|5772.7|0
1606820400000|2020-12-01 11:00:00|5779|5776|5778.7|5775.7|5780.7|5777.7|5778.2|5775.2|0
1606820700000|2020-12-01 11:05:00|5779|5776|5778.9|5775.9|5780.9|5777.9|5778.2|5775.2|0
1606821000000|2020-12-01 11:10:00|5779.1|5776.1|5779|5776|5780.2|5777.2|5778.5|5775.5|0
1606821300000|2020-12-01 11:15:00|5778.6|5775.6|5780.7|5777.7|5781.7|5778.7|5777.9|5774.9|0
1606821600000|2020-12-01 11:20:00|5781.4|5778.4|5780.3|5777.3|5781.7|5778.7|5779.8|5776.8|0
1606821900000|2020-12-01 11:25:00|5780.2|5777.2|5781.7|5778.7|5783|5780|5780.2|5777.2|0
1606822200000|2020-12-01 11:30:00|5782|5779|5781.6|5778.6|5782.9|5779.9|5780.8|5777.8|0
1606822500000|2020-12-01 11:35:00|5781.8|5778.8|5783|5780|5783.6|5780.6|5781.6|5778.6|0
1606822800000|2020-12-01 11:40:00|5783.2|5780.2|5782.5|5779.5|5783.4|5780.4|5781.3|5778.3|0
1606823100000|2020-12-01 11:45:00|5782.6|5779.6|5781.4|5778.4|5782.6|5779.6|5781.1|5778.1|0
1606823400000|2020-12-01 11:50:00|5781.1|5778.1|5782.8|5779.8|5782.8|5779.8|5780.9|5777.9|0
1606823700000|2020-12-01 11:55:00|5783|5780|5780.7|5777.7|5785.1|5782.1|5780.7|5777.7|0
1606824000000|2020-12-01 12:00:00|5782|5779|5786.7|5783.7|5787.4|5784.4|5782|5779|0
1606824300000|2020-12-01 12:05:00|5786.6|5783.6|5785.7|5782.7|5787.1|5784.1|5784|5781|0
1606824600000|2020-12-01 12:10:00|5785.5|5782.5|5788.5|5785.5|5789.4|5786.4|5785.5|5782.5|0
1606824900000|2020-12-01 12:15:00|5788.4|5785.4|5791.8|5788.8|5791.8|5788.8|5787.9|5784.9|0
1606825200000|2020-12-01 12:20:00|5791.7|5788.7|5789.9|5786.9|5793.5|5790.5|5789.6|5786.6|0
1606825500000|2020-12-01 12:25:00|5789.8|5786.8|5789.3|5786.3|5792.2|5789.2|5788.1|5785.1|0
1606825800000|2020-12-01 12:30:00|5789.4|5786.4|5788.9|5785.9|5789.7|5786.7|5788.4|5785.4|0
1606826100000|2020-12-01 12:35:00|5789.1|5786.1|5789.3|5786.3|5789.6|5786.6|5788.4|5785.4|0
1606826400000|2020-12-01 12:40:00|5789.4|5786.4|5785.9|5782.9|5789.6|5786.6|5785.5|5782.5|0
1606826700000|2020-12-01 12:45:00|5786|5783|5786.8|5783.8|5786.9|5783.9|5784.7|5781.7|0
1606827000000|2020-12-01 12:50:00|5786.7|5783.7|5787|5784|5787.1|5784.1|5786.4|5783.4|0
1606827300000|2020-12-01 12:55:00|5787.1|5784.1|5787.4|5784.4|5788.1|5785.1|5786.8|5783.8|0
1606827600000|2020-12-01 13:00:00|5787.5|5784.5|5787.8|5784.8|5789.4|5786.4|5787.1|5784.1|0
1606827900000|2020-12-01 13:05:00|5787.9|5784.9|5787|5784|5787.9|5784.9|5785.5|5782.5|0
1606828200000|2020-12-01 13:10:00|5786.9|5783.9|5784.6|5781.6|5787.5|5784.5|5784.4|5781.4|0
1606828500000|2020-12-01 13:15:00|5784.7|5781.7|5784.6|5781.6|5785.4|5782.4|5782.4|5779.4|0
1606828800000|2020-12-01 13:20:00|5784.7|5781.7|5785.2|5782.2|5787|5784|5784.7|5781.7|0
1606829100000|2020-12-01 13:25:00|5785.5|5782.5|5786.4|5783.4|5787.8|5784.8|5785.3|5782.3|0
1606829400000|2020-12-01 13:30:00|5786.1|5783.1|5780.8|5777.8|5786.2|5783.2|5779.5|5776.5|0
1606829700000|2020-12-01 13:35:00|5780.9|5777.9|5781.9|5778.9|5781.9|5778.9|5778|5775|0
1606830000000|2020-12-01 13:40:00|5781.8|5778.8|5784.5|5781.5|5785.6|5782.6|5781.8|5778.8|0
1606830300000|2020-12-01 13:45:00|5784.6|5781.6|5784.4|5781.4|5785.2|5782.2|5783.9|5780.9|0
1606830600000|2020-12-01 13:50:00|5784.5|5781.5|5786.4|5783.4|5787.4|5784.4|5783.7|5780.7|0
1606830900000|2020-12-01 13:55:00|5786.3|5783.3|5788.2|5785.2|5788.2|5785.2|5785.9|5782.9|0
1606831200000|2020-12-01 14:00:00|5788.1|5785.1|5787.6|5784.6|5788.2|5785.2|5785.6|5782.6|0
1606831500000|2020-12-01 14:05:00|5787.5|5784.5|5789.2|5786.2|5790.3|5787.3|5787.2|5784.2|0
1606831800000|2020-12-01 14:10:00|5789|5786|5787|5784|5789|5786|5785.5|5782.5|0
1606832100000|2020-12-01 14:15:00|5786.7|5783.7|5786.4|5783.4|5787.9|5784.9|5786.1|5783.1|0
1606832400000|2020-12-01 14:20:00|5786.7|5783.7|5788.5|5785.5|5789.2|5786.2|5786.7|5783.7|0
1606832700000|2020-12-01 14:25:00|5788.4|5785.4|5788.8|5785.8|5791.8|5788.8|5787.4|5784.4|0
1606833000000|2020-12-01 14:30:00|5787|5784|5760.5|5758.7|5787.7|5785.6|5755|5753.2|0
1606833300000|2020-12-01 14:35:00|5760.1|5758.3|5770.9|5769.1|5782.5|5780.7|5748.1|5746.3|0
1606833600000|2020-12-01 14:40:00|5771|5769.2|5782.6|5780.8|5792.8|5791|5762.6|5760.8|0
1606833900000|2020-12-01 14:45:00|5782.5|5780.7|5785.4|5783.6|5790.5|5788.7|5776.9|5775.1|0
1606834200000|2020-12-01 14:50:00|5785.5|5783.7|5787.2|5785.4|5792.9|5791.1|5774.6|5772.8|0
1606834500000|2020-12-01 14:55:00|5786.6|5784.8|5793.6|5791.8|5793.6|5791.8|5780.3|5778.5|0
1606834800000|2020-12-01 15:00:00|5794.2|5792.4|5805.3|5803.5|5809.8|5808|5790|5788.2|0
1606835100000|2020-12-01 15:05:00|5805.7|5803.9|5797.4|5795.6|5807.3|5805.5|5790.4|5788.6|0
1606835400000|2020-12-01 15:10:00|5797.6|5795.8|5797|5795.2|5800.8|5799|5790.7|5788.9|0
1606835700000|2020-12-01 15:15:00|5797.4|5795.6|5799.6|5797.8|5805.2|5803.4|5793.4|5791.6|0
1606836000000|2020-12-01 15:20:00|5799.4|5797.6|5791|5789.2|5802.3|5800.5|5789.3|5787.5|0
1606836300000|2020-12-01 15:25:00|5790.9|5789.1|5788.2|5786.4|5791.4|5789.6|5779.4|5777.6|0
1606836600000|2020-12-01 15:30:00|5788.3|5786.5|5775.6|5773.8|5789.5|5787.7|5772.5|5770.7|0
1606836900000|2020-12-01 15:35:00|5775.5|5773.7|5753.4|5751.6|5777.6|5775.8|5753.1|5751.3|0
1606837200000|2020-12-01 15:40:00|5753.5|5751.7|5777.9|5776.1|5777.9|5776.1|5752.5|5750.7|0
1606837500000|2020-12-01 15:45:00|5777.5|5775.7|5779.4|5777.6|5784.6|5782.8|5775.6|5773.8|0
1606837800000|2020-12-01 15:50:00|5779.9|5778.1|5786.3|5784.5|5787.6|5785.8|5779.9|5778.1|0
1606838100000|2020-12-01 15:55:00|5786.4|5784.6|5790.4|5788.6|5791.6|5789.8|5780.7|5778.9|0
1606838400000|2020-12-01 16:00:00|5790.7|5788.9|5792.5|5790.7|5794.3|5792.5|5786.6|5784.8|0
1606838700000|2020-12-01 16:05:00|5792.7|5790.9|5803.6|5801.8|5804.8|5803|5792.4|5790.6|0
1606839000000|2020-12-01 16:10:00|5803.8|5802|5804.3|5802.5|5807.5|5805.7|5801.5|5799.7|0
1606839300000|2020-12-01 16:15:00|5804.2|5802.4|5802.1|5800.3|5805|5803.2|5799|5797.2|0
1606839600000|2020-12-01 16:20:00|5802.2|5800.4|5807.4|5805.6|5807.4|5805.6|5798.4|5796.6|0
1606839900000|2020-12-01 16:25:00|5807.5|5805.7|5809.7|5807.9|5811|5809.2|5803.3|5801.5|0
1606840200000|2020-12-01 16:30:00|5809.8|5808|5813|5811.2|5815.6|5813.8|5801.8|5800|0
1606840500000|2020-12-01 16:35:00|5813.4|5811.6|5810.7|5808.9|5817.9|5816.1|5806.5|5804.7|0
1606840800000|2020-12-01 16:40:00|5811.4|5809.6|5819.7|5817.9|5820|5818.2|5810.7|5808.9|0
1606841100000|2020-12-01 16:45:00|5819.9|5818.1|5822.5|5820.7|5823.2|5821.4|5815.6|5813.8|0
1606841400000|2020-12-01 16:50:00|5822.6|5820.8|5828.2|5826.4|5830.3|5828.5|5822.6|5820.8|0
1606841700000|2020-12-01 16:55:00|5828.5|5826.7|5830.4|5828.6|5832.3|5830.5|5826.2|5824.4|0
1606842000000|2020-12-01 17:00:00|5830.3|5828.5|5836.4|5834.6|5836.8|5835|5827.5|5825.7|0
1606842300000|2020-12-01 17:05:00|5836.6|5834.8|5839|5837.2|5839.2|5837.4|5831.4|5829.6|0
1606842600000|2020-12-01 17:10:00|5838.8|5837|5837.9|5836.1|5844.4|5842.6|5836.6|5834.8|0
1606842900000|2020-12-01 17:15:00|5838|5836.2|5838.2|5836.4|5841.7|5839.9|5835.9|5834.1|0
1606843200000|2020-12-01 17:20:00|5838.1|5836.3|5841.4|5839.6|5842.1|5840.3|5835.8|5834|0
1606843500000|2020-12-01 17:25:00|5841.6|5839.8|5840.1|5838.3|5843|5841.2|5839|5837.2|0
1606843800000|2020-12-01 17:30:00|5840|5838.2|5842.2|5840.4|5845.8|5844|5835.3|5833.5|0
1606844100000|2020-12-01 17:35:00|5843|5841.2|5839.7|5837.9|5843.9|5842.1|5836.7|5834.9|0
1606844400000|2020-12-01 17:40:00|5839.3|5837.5|5830.9|5829.1|5839.6|5837.8|5824.8|5823|0
1606844700000|2020-12-01 17:45:00|5830.8|5829|5837.9|5836.1|5839|5837.2|5830|5828.2|0
1606845000000|2020-12-01 17:50:00|5838.1|5836.3|5832.6|5830.8|5839.4|5837.6|5831.1|5829.3|0
1606845300000|2020-12-01 17:55:00|5832.7|5830.9|5823.8|5822|5835.3|5833.5|5823.8|5822|0
1606845600000|2020-12-01 18:00:00|5824.6|5822.8|5830.8|5829|5831.1|5829.3|5823|5821.2|0
1606845900000|2020-12-01 18:05:00|5830.9|5829.1|5836.6|5834.8|5836.6|5834.8|5830.9|5829.1|0
1606846200000|2020-12-01 18:10:00|5836.4|5834.6|5830.1|5828.3|5838.9|5837.1|5829.8|5828|0
1606846500000|2020-12-01 18:15:00|5830|5828.2|5835.7|5833.9|5835.7|5833.9|5829.1|5827.3|0
1606846800000|2020-12-01 18:20:00|5836.1|5834.3|5836.8|5835|5839.5|5837.7|5833|5831.2|0
1606847100000|2020-12-01 18:25:00|5836.6|5834.8|5845.5|5843.7|5845.6|5843.8|5836.1|5834.3|0
1606847400000|2020-12-01 18:30:00|5845.4|5843.6|5841.2|5839.4|5845.7|5843.9|5838.9|5837.1|0
1606847700000|2020-12-01 18:35:00|5841.1|5839.3|5844.1|5842.3|5844.1|5842.3|5838.2|5836.4|0
1606848000000|2020-12-01 18:40:00|5843.9|5842.1|5844.4|5842.6|5844.9|5843.1|5840.3|5838.5|0
1606848300000|2020-12-01 18:45:00|5844.6|5842.8|5850.4|5848.6|5850.6|5848.8|5844.6|5842.8|0
1606848600000|2020-12-01 18:50:00|5850.5|5848.7|5846.4|5844.6|5851.9|5850.1|5845.7|5843.9|0
1606848900000|2020-12-01 18:55:00|5846.3|5844.5|5844.1|5842.3|5846.7|5844.9|5841.5|5839.7|0
1606849200000|2020-12-01 19:00:00|5843.9|5842.1|5843|5841.2|5847|5845.2|5841.2|5839.4|0
1606849500000|2020-12-01 19:05:00|5842.9|5841.1|5844|5842.2|5846.6|5844.8|5840.6|5838.8|0
1606849800000|2020-12-01 19:10:00|5843.7|5841.9|5848.2|5846.4|5850.4|5848.6|5843.7|5841.9|0
1606850100000|2020-12-01 19:15:00|5848.1|5846.3|5847.9|5846.1|5851.5|5849.7|5843.6|5841.8|0
1606850400000|2020-12-01 19:20:00|5848|5846.2|5841|5839.2|5848|5846.2|5840.8|5839|0
1606850700000|2020-12-01 19:25:00|5840.9|5839.1|5836.5|5834.7|5843.1|5841.3|5836.2|5834.4|0
1606851000000|2020-12-01 19:30:00|5836.6|5834.8|5829.2|5827.4|5836.6|5834.8|5828.3|5826.5|0
1606851300000|2020-12-01 19:35:00|5828.5|5826.7|5836.4|5834.6|5836.6|5834.8|5828.2|5826.4|0
1606851600000|2020-12-01 19:40:00|5836.3|5834.5|5837.5|5835.7|5841.6|5839.8|5835.9|5834.1|0
1606851900000|2020-12-01 19:45:00|5837.7|5835.9|5834.3|5832.5|5838.8|5837|5833.7|5831.9|0
1606852200000|2020-12-01 19:50:00|5834.4|5832.6|5822.9|5821.1|5835.1|5833.3|5822.8|5821|0
1606852500000|2020-12-01 19:55:00|5822.4|5820.6|5826.4|5824.6|5826.5|5824.7|5822|5820.2|0
1606852800000|2020-12-01 20:00:00|5826.7|5824.9|5819.5|5817.7|5827|5825.2|5819.5|5817.7|0
1606853100000|2020-12-01 20:05:00|5819.8|5818|5808.5|5806.7|5820.1|5818.3|5805.9|5804.1|0
1606853400000|2020-12-01 20:10:00|5809|5807.2|5819.6|5817.8|5819.9|5818.1|5807.2|5805.4|0
1606853700000|2020-12-01 20:15:00|5819.3|5817.5|5807.5|5805.7|5820|5818.2|5807.4|5805.6|0
1606854000000|2020-12-01 20:20:00|5808.1|5806.3|5816.6|5814.8|5816.7|5814.9|5807.1|5805.3|0
1606854300000|2020-12-01 20:25:00|5816.4|5814.6|5817.3|5815.5|5819.4|5817.6|5811.3|5809.5|0
1606854600000|2020-12-01 20:30:00|5817|5815.2|5808|5806.2|5817.3|5815.5|5804.7|5802.9|0
1606854900000|2020-12-01 20:35:00|5808.8|5807|5813.1|5811.3|5815.7|5813.9|5805.8|5804|0
1606855200000|2020-12-01 20:40:00|5812.5|5810.7|5814.3|5812.5|5815.2|5813.4|5806.7|5804.9|0
1606855500000|2020-12-01 20:45:00|5814.1|5812.3|5810.7|5808.9|5814.6|5812.8|5809|5807.2|0
1606855800000|2020-12-01 20:50:00|5807.2|5805.4|5822.7|5820.9|5825.3|5823.5|5807.2|5805.4|0
1606856100000|2020-12-01 20:55:00|5822.3|5820.5|5820.1|5818.3|5824.6|5822.8|5817.6|5815.8|0
1606856400000|2020-12-01 21:00:00|5820.7|5817.7|5826.7|5823.7|5826.7|5823.7|5817.8|5814.8|0
1606856700000|2020-12-01 21:05:00|5826.6|5823.6|5824.5|5821.5|5828.9|5825.9|5824|5821|0
1606857000000|2020-12-01 21:10:00|5824.4|5821.4|5826|5823|5826.1|5823.1|5823.4|5820.4|0
1606857300000|2020-12-01 21:15:00|5826.1|5823.1|5829.6|5826.6|5829.6|5826.6|5822.4|5819.4|0
1606857600000|2020-12-01 21:20:00|5829.7|5826.7|5827.9|5824.9|5829.8|5826.8|5827.8|5824.8|0
1606857900000|2020-12-01 21:25:00|5827.8|5824.8|5826.4|5823.4|5827.8|5824.8|5826.4|5823.4|0
1606858200000|2020-12-01 21:30:00|5827|5824|5825.8|5822.8|5827.3|5824.3|5825.8|5822.8|0
1606858500000|2020-12-01 21:35:00|5826.3|5823.3|5822.5|5819.5|5827|5824|5822.2|5819.2|0
1606858800000|2020-12-01 21:40:00|5822.6|5819.6|5819.5|5816.5|5822.6|5819.6|5818.6|5815.6|0
1606859100000|2020-12-01 21:45:00|5819.4|5816.4|5819.6|5816.6|5819.9|5816.9|5819.1|5816.1|0
1606859400000|2020-12-01 21:50:00|5819.5|5816.5|5818|5815|5819.6|5816.6|5817.4|5814.4|0
1606859700000|2020-12-01 21:55:00|5817.9|5814.9|5817.5|5814.5|5817.9|5814.9|5816.7|5813.7|0
1606860000000|2020-12-01 22:00:00|5817.4|5814.4|5817.5|5814.5|5817.7|5814.7|5816|5813|0
1606860300000|2020-12-01 22:05:00|5817.6|5814.6|5815.7|5812.7|5817.9|5814.9|5815.6|5812.6|0
1606860600000|2020-12-01 22:10:00|5816.4|5813.4|5816.4|5813.4|5816.8|5813.8|5816.1|5813.1|0
1606860900000|2020-12-01 22:15:00|5816.5|5813.5|5814.6|5811.6|5816.5|5813.5|5814.4|5811.4|0
1606861200000|2020-12-01 22:20:00|5814.7|5811.7|5814.8|5811.8|5815|5812|5813.6|5810.6|0
1606861500000|2020-12-01 22:25:00|5814.7|5811.7|5816.8|5813.8|5816.8|5813.8|5814.7|5811.7|0
1606861800000|2020-12-01 22:30:00|5816.7|5813.7|5816.6|5813.6|5816.9|5813.9|5815.7|5812.7|0
1606862100000|2020-12-01 22:35:00|5816.5|5813.5|5815|5812|5816.8|5813.8|5814.6|5811.6|0
1606862400000|2020-12-01 22:40:00|5815.1|5812.1|5815|5812|5815.6|5812.6|5814.9|5811.9|0
1606862700000|2020-12-01 22:45:00|5815.1|5812.1|5814.5|5811.5|5815.8|5812.8|5814.5|5811.5|0
1606863000000|2020-12-01 22:50:00|5814.6|5811.6|5814.4|5811.4|5814.9|5811.9|5814.3|5811.3|0
1606863300000|2020-12-01 22:55:00|5814.6|5811.6|5812.3|5809.3|5814.8|5811.8|5811.6|5808.6|0
1606863600000|2020-12-01 23:00:00|5812.2|5809.2|5814.6|5811.6|5815.1|5812.1|5812.2|5809.2|0
1606863900000|2020-12-01 23:05:00|5814.3|5811.3|5813.4|5810.4|5814.3|5811.3|5812.9|5809.9|0
1606864200000|2020-12-01 23:10:00|5813.2|5810.2|5811.3|5808.3|5813.5|5810.5|5811.3|5808.3|0
1606864500000|2020-12-01 23:15:00|5811.4|5808.4|5812.6|5809.6|5813.5|5810.5|5810.9|5807.9|0
1606864800000|2020-12-01 23:20:00|5812.5|5809.5|5811.2|5808.2|5812.5|5809.5|5810.5|5807.5|0
1606865100000|2020-12-01 23:25:00|5811.6|5808.6|5811.5|5808.5|5811.8|5808.8|5810.1|5807.1|0
1606865400000|2020-12-01 23:30:00|5811.2|5808.2|5808.9|5805.9|5812.4|5809.4|5808|5805|0
1606865700000|2020-12-01 23:35:00|5808.8|5805.8|5809.3|5806.3|5809.7|5806.7|5808.5|5805.5|0
1606866000000|2020-12-01 23:40:00|5809.1|5806.1|5809.1|5806.1|5809.5|5806.5|5808.8|5805.8|0
1606866300000|2020-12-01 23:45:00|5809.4|5806.4|5809.4|5806.4|5809.6|5806.6|5807.9|5804.9|0
1606866600000|2020-12-01 23:50:00|5809.3|5806.3|5810.9|5807.9|5811|5808|5809.3|5806.3|0
1606866900000|2020-12-01 23:55:00|5811|5808|5810.5|5807.5|5811.6|5808.6|5810.4|5807.4|0
1606867200000|2020-12-02 00:00:00|5810.7|5807.7|5808.9|5805.9|5810.9|5807.9|5808.9|5805.9|0
1606867500000|2020-12-02 00:05:00|5809.1|5806.1|5808.4|5805.4|5809.4|5806.4|5808.4|5805.4|0
1606867800000|2020-12-02 00:10:00|5808.7|5805.7|5806.4|5803.4|5808.7|5805.7|5806.4|5803.4|0
1606868100000|2020-12-02 00:15:00|5806.2|5803.2|5805.4|5802.4|5806.8|5803.8|5805.4|5802.4|0
1606868400000|2020-12-02 00:20:00|5805.3|5802.3|5804.2|5801.2|5805.6|5802.6|5804.2|5801.2|0
1606868700000|2020-12-02 00:25:00|5804.3|5801.3|5803.2|5800.2|5804.3|5801.3|5802.3|5799.3|0
1606869000000|2020-12-02 00:30:00|5803.1|5800.1|5802.1|5799.1|5803.6|5800.6|5801.5|5798.5|0
1606869300000|2020-12-02 00:35:00|5802.2|5799.2|5802.1|5799.1|5802.9|5799.9|5801.5|5798.5|0
1606869600000|2020-12-02 00:40:00|5802|5799|5799.6|5796.6|5802.9|5799.9|5799.4|5796.4|0
1606869900000|2020-12-02 00:45:00|5799.7|5796.7|5799.8|5796.8|5800.3|5797.3|5799.2|5796.2|0
1606870200000|2020-12-02 00:50:00|5800|5797|5798.9|5795.9|5800.6|5797.6|5798.2|5795.2|0
1606870500000|2020-12-02 00:55:00|5799.1|5796.1|5801|5796|5801|5797.1|5798.4|5795.4|0
1606870800000|2020-12-02 01:00:00|5800.8|5795.8|5793|5788|5801.3|5796.3|5792.9|5787.9|0
1606871100000|2020-12-02 01:05:00|5791.8|5786.8|5795.7|5790.7|5796.7|5791.7|5790.8|5785.8|0
1606871400000|2020-12-02 01:10:00|5795.8|5790.8|5794.8|5789.8|5796.4|5791.4|5793.7|5788.7|0
1606871700000|2020-12-02 01:15:00|5794.9|5789.9|5797.9|5792.9|5798.8|5793.8|5794.6|5789.6|0
1606872000000|2020-12-02 01:20:00|5798|5793|5796.7|5791.7|5798.9|5793.9|5796.6|5791.6|0
1606872300000|2020-12-02 01:25:00|5796.5|5791.5|5796.9|5791.9|5797.3|5792.3|5796|5791|0
1606872600000|2020-12-02 01:30:00|5797.1|5792.1|5793.3|5788.3|5797.2|5792.2|5793.2|5788.2|0
1606872900000|2020-12-02 01:35:00|5793.2|5788.2|5792.5|5787.5|5794|5789|5791.6|5786.6|0
1606873200000|2020-12-02 01:40:00|5792.4|5787.4|5791.7|5786.7|5792.7|5787.7|5790.8|5785.8|0
1606873500000|2020-12-02 01:45:00|5791.8|5786.8|5792.4|5787.4|5792.9|5787.9|5790.4|5785.4|0
1606873800000|2020-12-02 01:50:00|5792.2|5787.2|5792.9|5787.9|5793.1|5788.1|5791.2|5786.2|0
1606874100000|2020-12-02 01:55:00|5792.7|5787.7|5792.3|5787.3|5792.9|5787.9|5791.7|5786.7|0
1606874400000|2020-12-02 02:00:00|5792|5787|5791.6|5786.6|5792.9|5787.9|5790.6|5785.6|0
1606874700000|2020-12-02 02:05:00|5791.7|5786.7|5786.3|5781.3|5791.7|5786.7|5786.2|5781.2|0
1606875000000|2020-12-02 02:10:00|5786.2|5781.2|5790.6|5785.6|5790.9|5785.9|5786.2|5781.2|0
1606875300000|2020-12-02 02:15:00|5790.7|5785.7|5789.9|5784.9|5790.7|5785.7|5789.3|5784.3|0
1606875600000|2020-12-02 02:20:00|5790|5785|5790.6|5785.6|5790.9|5785.9|5789.4|5784.4|0
1606875900000|2020-12-02 02:25:00|5790.8|5785.8|5792.1|5787.1|5792.4|5787.4|5790.8|5785.8|0
1606876200000|2020-12-02 02:30:00|5791.9|5786.9|5792.1|5787.1|5793|5788|5790.4|5785.4|0
1606876500000|2020-12-02 02:35:00|5792|5787|5792.4|5787.4|5792.6|5787.6|5790.8|5785.8|0
1606876800000|2020-12-02 02:40:00|5792.3|5787.3|5797.4|5792.4|5798.1|5793.1|5791.8|5786.8|0
1606877100000|2020-12-02 02:45:00|5797.5|5792.5|5796.3|5791.3|5797.9|5792.9|5795.6|5790.6|0
1606877400000|2020-12-02 02:50:00|5796.4|5791.4|5797|5792|5797.6|5792.6|5796|5791|0
1606877700000|2020-12-02 02:55:00|5796.9|5791.9|5795.3|5790.3|5796.9|5791.9|5795|5790|0
1606878000000|2020-12-02 03:00:00|5795.2|5790.2|5795.5|5790.5|5796|5791|5794.6|5789.6|0
1606878300000|2020-12-02 03:05:00|5795.3|5790.3|5797.3|5792.3|5798|5793|5795.3|5790.3|0
1606878600000|2020-12-02 03:10:00|5797.1|5792.1|5799.1|5794.1|5799.3|5794.3|5796.8|5791.8|0
1606878900000|2020-12-02 03:15:00|5798.9|5793.9|5798.9|5793.9|5800.3|5795.3|5798.4|5793.4|0
1606879200000|2020-12-02 03:20:00|5799.1|5794.1|5799.6|5794.6|5799.8|5794.8|5798.6|5793.6|0
1606879500000|2020-12-02 03:25:00|5799.7|5794.7|5799|5794|5800.5|5795.5|5798.9|5793.9|0
1606879800000|2020-12-02 03:30:00|5798.9|5793.9|5797.1|5792.1|5799.4|5794.4|5796.5|5791.5|0
1606880100000|2020-12-02 03:35:00|5797.3|5792.3|5795.6|5790.6|5797.3|5792.3|5795.2|5790.2|0
1606880400000|2020-12-02 03:40:00|5795.7|5790.7|5795.1|5790.1|5796.2|5791.2|5794.6|5789.6|0
1606880700000|2020-12-02 03:45:00|5795.2|5790.2|5796.9|5791.9|5797|5792|5794.7|5789.7|0
1606881000000|2020-12-02 03:50:00|5797|5792|5795.9|5790.9|5797.4|5792.4|5795.1|5790.1|0
1606881300000|2020-12-02 03:55:00|5795.7|5790.7|5794.1|5789.1|5796|5791|5794.1|5789.1|0
1606881600000|2020-12-02 04:00:00|5794.3|5789.3|5794.4|5789.4|5794.6|5789.6|5793.1|5788.1|0
1606881900000|2020-12-02 04:05:00|5794.3|5789.3|5795.1|5790.1|5795.7|5790.7|5794.2|5789.2|0
1606882200000|2020-12-02 04:10:00|5795|5790|5797.2|5792.2|5798.1|5793.1|5795|5790|0
1606882500000|2020-12-02 04:15:00|5797.3|5792.3|5796|5791|5797.4|5792.4|5795|5790|0
1606882800000|2020-12-02 04:20:00|5796.1|5791.1|5797.2|5792.2|5797.6|5792.6|5795.7|5790.7|0
1606883100000|2020-12-02 04:25:00|5797.1|5792.1|5796.5|5791.5|5797.4|5792.4|5796.1|5791.1|0
1606883400000|2020-12-02 04:30:00|5796.6|5791.6|5798.8|5793.8|5799.7|5794.7|5796.6|5791.6|0
1606883700000|2020-12-02 04:35:00|5798.7|5793.7|5799.3|5794.3|5799.4|5794.4|5798.1|5793.1|0
1606884000000|2020-12-02 04:40:00|5799.2|5794.2|5800.9|5795.9|5802.4|5797.4|5799.2|5794.2|0
1606884300000|2020-12-02 04:45:00|5801.1|5796.1|5800.7|5795.7|5801.6|5796.6|5800.4|5795.4|0
1606884600000|2020-12-02 04:50:00|5800.6|5795.6|5800.8|5795.8|5802.1|5797.1|5800|5795|0
1606884900000|2020-12-02 04:55:00|5800.7|5795.7|5801.2|5796.2|5802.1|5797.1|5800.1|5795.1|0
1606885200000|2020-12-02 05:00:00|5800.9|5795.9|5800.2|5795.2|5801|5796|5799.5|5794.5|0
1606885500000|2020-12-02 05:05:00|5800|5795|5798.2|5793.2|5800|5795|5797.5|5792.5|0
1606885800000|2020-12-02 05:10:00|5798.1|5793.1|5798.2|5793.2|5798.4|5793.4|5797.2|5792.2|0
1606886100000|2020-12-02 05:15:00|5798.3|5793.3|5798.5|5793.5|5799.1|5794.1|5798.2|5793.2|0
1606886400000|2020-12-02 05:20:00|5798.4|5793.4|5799|5794|5799.7|5794.7|5796.5|5791.5|0
1606886700000|2020-12-02 05:25:00|5799.1|5794.1|5797.3|5792.3|5799.4|5794.4|5797.3|5792.3|0
1606887000000|2020-12-02 05:30:00|5797.4|5792.4|5791|5786|5797.9|5792.9|5790.7|5785.7|0
1606887300000|2020-12-02 05:35:00|5791.2|5786.2|5795.2|5790.2|5795.2|5790.2|5787|5782|0
1606887600000|2020-12-02 05:40:00|5795.3|5790.3|5796.1|5791.1|5796.2|5791.2|5793.4|5788.4|0
1606887900000|2020-12-02 05:45:00|5795.8|5790.8|5798.6|5793.6|5798.6|5793.6|5794.6|5789.6|0
1606888200000|2020-12-02 05:50:00|5798.5|5793.5|5795.7|5790.7|5798.5|5793.5|5795.1|5790.1|0
1606888500000|2020-12-02 05:55:00|5795.6|5790.6|5793.1|5788.1|5796|5791|5792.1|5787.1|0
1606888800000|2020-12-02 06:00:00|5793.5|5788.5|5796.5|5791.5|5796.8|5791.8|5793.5|5788.5|0
1606889100000|2020-12-02 06:05:00|5796.2|5791.2|5798.9|5793.9|5799.3|5794.3|5796.1|5791.1|0
1606889400000|2020-12-02 06:10:00|5799|5794|5798.9|5793.9|5800.5|5795.5|5798.1|5793.1|0
1606889700000|2020-12-02 06:15:00|5799.1|5794.1|5801.5|5796.5|5802.3|5797.3|5798.3|5793.3|0
1606890000000|2020-12-02 06:20:00|5801.4|5796.4|5800.2|5795.2|5802.1|5797.1|5799.5|5794.5|0
1606890300000|2020-12-02 06:25:00|5800|5795|5803.2|5798.2|5803.4|5798.4|5799.9|5794.9|0
1606890600000|2020-12-02 06:30:00|5803.4|5798.4|5800.1|5795.1|5804.3|5799.3|5799.7|5794.7|0
1606890900000|2020-12-02 06:35:00|5800.2|5795.2|5799.1|5794.1|5801.6|5796.6|5799.1|5794.1|0
1606891200000|2020-12-02 06:40:00|5799.2|5794.2|5801.5|5796.5|5801.8|5796.8|5799.2|5794.2|0
1606891500000|2020-12-02 06:45:00|5801.4|5796.4|5802.3|5797.3|5802.7|5797.7|5801.4|5796.4|0
1606891800000|2020-12-02 06:50:00|5802.2|5797.2|5801.6|5796.6|5802.2|5797.2|5800.6|5795.6|0
1606892100000|2020-12-02 06:55:00|5801.5|5796.5|5804.5|5799.5|5807.4|5802.4|5799.9|5794.9|0
1606892400000|2020-12-02 07:00:00|5804.3|5799.3|5798.9|5793.9|5805.4|5800.4|5794|5789|0
1606892700000|2020-12-02 07:05:00|5798.8|5793.8|5799.2|5794.2|5800.1|5795.1|5797.6|5792.6|0
1606893000000|2020-12-02 07:10:00|5799|5794|5800|5795|5801.6|5796.6|5799|5794|0
1606893300000|2020-12-02 07:15:00|5800.1|5795.1|5800.8|5795.8|5802.7|5797.7|5799.6|5794.6|0
1606893600000|2020-12-02 07:20:00|5800.7|5795.7|5799|5794|5800.7|5795.7|5798.2|5793.2|0
1606893900000|2020-12-02 07:25:00|5799.1|5794.1|5798.2|5793.2|5800.3|5795.3|5796.5|5791.5|0
1606894200000|2020-12-02 07:30:00|5798.3|5793.3|5800.3|5795.3|5800.9|5795.9|5798.2|5793.2|0
1606894500000|2020-12-02 07:35:00|5800.1|5795.1|5797.6|5792.6|5800.2|5795.2|5797.5|5792.5|0
1606894800000|2020-12-02 07:40:00|5797.8|5792.8|5797.1|5792.1|5799.9|5794.9|5796.7|5791.7|0
1606895100000|2020-12-02 07:45:00|5797|5792|5799.3|5794.3|5799.5|5794.5|5796.5|5791.5|0
1606895400000|2020-12-02 07:50:00|5799.2|5794.2|5798|5793|5800.3|5795.3|5797.8|5792.8|0
1606895700000|2020-12-02 07:55:00|5797.9|5792.9|5795.9|5790.9|5799.3|5794.3|5795.6|5790.6|0
1606896000000|2020-12-02 08:00:00|5795.3|5790.3|5793.8|5788.8|5797.2|5792.2|5791.8|5786.8|0
1606896300000|2020-12-02 08:05:00|5793.9|5788.9|5792.2|5787.2|5796|5791|5788.5|5783.5|0
1606896600000|2020-12-02 08:10:00|5792.3|5787.3|5798.2|5793.2|5798.7|5793.7|5791|5786|0
1606896900000|2020-12-02 08:15:00|5798.4|5793.4|5802.1|5797.1|5804|5799|5797.3|5792.3|0
1606897200000|2020-12-02 08:20:00|5802.3|5797.3|5807.9|5802.9|5809.6|5804.6|5801.7|5796.7|0
1606897500000|2020-12-02 08:25:00|5807.6|5802.6|5805.7|5800.7|5808.3|5803.3|5805.2|5800.2|0
1606897800000|2020-12-02 08:30:00|5805.6|5800.6|5817.9|5812.9|5819|5814|5804.8|5799.8|0
1606898100000|2020-12-02 08:35:00|5818|5813|5818.7|5813.7|5820.4|5815.4|5817.1|5812.1|0
1606898400000|2020-12-02 08:40:00|5818.8|5813.8|5819.7|5814.7|5820|5815|5817.2|5812.2|0
1606898700000|2020-12-02 08:45:00|5819.5|5814.5|5819.2|5814.2|5819.9|5814.9|5818.1|5813.1|0
1606899000000|2020-12-02 08:50:00|5819.3|5814.3|5819.8|5814.8|5820.1|5815.1|5816.4|5811.4|0
1606899300000|2020-12-02 08:55:00|5820|5815|5818.8|5813.8|5820.9|5815.9|5817.2|5812.2|0
1606899600000|2020-12-02 09:00:00|5818.7|5813.7|5801.8|5798.8|5818.8|5813.8|5798.4|5795.4|0
1606899900000|2020-12-02 09:05:00|5801.7|5798.7|5796.5|5793.5|5801.7|5798.7|5796.4|5793.4|0
1606900200000|2020-12-02 09:10:00|5796.4|5793.4|5788.8|5785.8|5796.4|5793.4|5782.8|5779.8|0
1606900500000|2020-12-02 09:15:00|5788.9|5785.9|5789|5786|5790|5787|5787.6|5784.6|0
1606900800000|2020-12-02 09:20:00|5789.1|5786.1|5791.9|5788.9|5792.4|5789.4|5787.2|5784.2|0
1606901100000|2020-12-02 09:25:00|5792.2|5789.2|5793.9|5790.9|5794.9|5791.9|5792.2|5789.2|0
1606901400000|2020-12-02 09:30:00|5794.6|5791.6|5794.2|5791.2|5795.6|5792.6|5793.3|5790.3|0
1606901700000|2020-12-02 09:35:00|5794.1|5791.1|5795|5792|5795.5|5792.5|5794.1|5791.1|0
1606902000000|2020-12-02 09:40:00|5795.1|5792.1|5795.7|5792.7|5796.3|5793.3|5794|5791|0
1606902300000|2020-12-02 09:45:00|5794.6|5791.6|5791.5|5788.5|5795.2|5792.2|5790.8|5787.8|0
1606902600000|2020-12-02 09:50:00|5791.2|5788.2|5792.4|5789.4|5792.6|5789.6|5791.2|5788.2|0
1606902900000|2020-12-02 09:55:00|5792.3|5789.3|5792.9|5789.9|5793.6|5790.6|5792.3|5789.3|0
1606903200000|2020-12-02 10:00:00|5792.8|5789.8|5798.6|5795.6|5798.9|5795.9|5792.7|5789.7|0
1606903500000|2020-12-02 10:05:00|5798.5|5795.5|5797.9|5794.9|5800|5797|5797|5794|0
1606903800000|2020-12-02 10:10:00|5797.6|5794.6|5798.4|5795.4|5799.8|5796.8|5797.6|5794.6|0
1606904100000|2020-12-02 10:15:00|5798.6|5795.6|5797.9|5794.9|5799.2|5796.2|5797.7|5794.7|0
1606904400000|2020-12-02 10:20:00|5798|5795|5796|5793|5798.4|5795.4|5796|5793|0
1606904700000|2020-12-02 10:25:00|5796.2|5793.2|5796.6|5793.6|5796.7|5793.7|5796.1|5793.1|0
1606905000000|2020-12-02 10:30:00|5796.5|5793.5|5795.1|5792.1|5796.7|5793.7|5794.6|5791.6|0
1606905300000|2020-12-02 10:35:00|5795|5792|5794.1|5791.1|5795.1|5792.1|5794.1|5791.1|0
1606905600000|2020-12-02 10:40:00|5794.2|5791.2|5796.1|5793.1|5796.1|5793.1|5793.5|5790.5|0
1606905900000|2020-12-02 10:45:00|5796.9|5793.9|5798.7|5795.7|5799.4|5796.4|5796.7|5793.7|0
1606906200000|2020-12-02 10:50:00|5798.6|5795.6|5798.5|5795.5|5799.5|5796.5|5798.4|5795.4|0
1606906500000|2020-12-02 10:55:00|5798.1|5795.1|5799.3|5796.3|5799.6|5796.6|5798|5795|0
1606906800000|2020-12-02 11:00:00|5799.4|5796.4|5799.7|5796.7|5800|5797|5798.6|5795.6|0
1606907100000|2020-12-02 11:05:00|5799.6|5796.6|5800.1|5797.1|5800.3|5797.3|5799.6|5796.6|0
1606907400000|2020-12-02 11:10:00|5800|5797|5799.3|5796.3|5800.4|5797.4|5799.3|5796.3|0
1606907700000|2020-12-02 11:15:00|5799.1|5796.1|5797.2|5794.2|5799.6|5796.6|5795.7|5792.7|0
1606908000000|2020-12-02 11:20:00|5797.3|5794.3|5794.9|5791.9|5797.3|5794.3|5794.7|5791.7|0
1606908300000|2020-12-02 11:25:00|5795.1|5792.1|5793.1|5790.1|5795.5|5792.5|5793|5790|0
1606908600000|2020-12-02 11:30:00|5793|5790|5792|5789|5794.7|5791.7|5791.6|5788.6|0
1606908900000|2020-12-02 11:35:00|5791.9|5788.9|5788.1|5785.1|5792.7|5789.7|5787.3|5784.3|0
1606909200000|2020-12-02 11:40:00|5788.5|5785.5|5786|5783|5789|5786|5785.7|5782.7|0
1606909500000|2020-12-02 11:45:00|5786.1|5783.1|5786|5783|5787.1|5784.1|5785.8|5782.8|0
1606909800000|2020-12-02 11:50:00|5786.1|5783.1|5791.1|5788.1|5791.8|5788.8|5785.8|5782.8|0
1606910100000|2020-12-02 11:55:00|5791|5788|5791.9|5788.9|5793|5790|5790.1|5787.1|0
1606910400000|2020-12-02 12:00:00|5792.3|5789.3|5793.3|5790.3|5797.1|5794.1|5792.3|5789.3|0
1606910700000|2020-12-02 12:05:00|5792.7|5789.7|5791.2|5788.2|5793.9|5790.9|5791|5788|0
1606911000000|2020-12-02 12:10:00|5791.1|5788.1|5789.1|5786.1|5791.7|5788.7|5789|5786|0
1606911300000|2020-12-02 12:15:00|5788.9|5785.9|5788.7|5785.7|5789.7|5786.7|5787.4|5784.4|0
1606911600000|2020-12-02 12:20:00|5788.8|5785.8|5787.4|5784.4|5789.1|5786.1|5787.1|5784.1|0
1606911900000|2020-12-02 12:25:00|5786.8|5783.8|5781.6|5778.6|5787|5784|5781.6|5778.6|0
1606912200000|2020-12-02 12:30:00|5781.5|5778.5|5785.9|5782.9|5786.2|5783.2|5781|5778|0
1606912500000|2020-12-02 12:35:00|5785.7|5782.7|5784.9|5781.9|5787.7|5784.7|5784.3|5781.3|0
1606912800000|2020-12-02 12:40:00|5785|5782|5780.4|5777.4|5785|5782|5780.1|5777.1|0
1606913100000|2020-12-02 12:45:00|5780.1|5777.1|5785.5|5782.5|5786.8|5783.8|5778.7|5775.7|0
1606913400000|2020-12-02 12:50:00|5785.4|5782.4|5787|5784|5789|5786|5785.4|5782.4|0
1606913700000|2020-12-02 12:55:00|5787.3|5784.3|5786.2|5783.2|5788.7|5785.7|5785.3|5782.3|0
1606914000000|2020-12-02 13:00:00|5786.1|5783.1|5784.7|5781.7|5786.7|5783.7|5782|5779|0
1606914300000|2020-12-02 13:05:00|5784.8|5781.8|5787.2|5784.2|5787.3|5784.3|5782.8|5779.8|0
1606914600000|2020-12-02 13:10:00|5786.6|5783.6|5783.8|5780.8|5787|5784|5783.8|5780.8|0
1606914900000|2020-12-02 13:15:00|5784|5781|5782.5|5779.5|5785|5782|5782.3|5779.3|0
1606915200000|2020-12-02 13:20:00|5782.6|5779.6|5781.3|5778.3|5784|5781|5781|5778|0
1606915500000|2020-12-02 13:25:00|5781.4|5778.4|5779|5776|5782.2|5779.2|5778.8|5775.8|0
1606915800000|2020-12-02 13:30:00|5778.8|5775.8|5775.2|5772.2|5778.8|5775.8|5775.1|5772.1|0
1606916100000|2020-12-02 13:35:00|5774.9|5771.9|5773.6|5770.6|5775.5|5772.5|5772.7|5769.7|0
1606916400000|2020-12-02 13:40:00|5773.7|5770.7|5773.8|5770.8|5775|5772|5773.2|5770.2|0
1606916700000|2020-12-02 13:45:00|5773.4|5770.4|5771.8|5768.8|5775.4|5772.4|5771.4|5768.4|0
1606917000000|2020-12-02 13:50:00|5771.5|5768.5|5769.6|5766.6|5772.1|5769.1|5769.3|5766.3|0
1606917300000|2020-12-02 13:55:00|5769.7|5766.7|5770.2|5767.2|5770.5|5767.5|5767.9|5764.9|0
1606917600000|2020-12-02 14:00:00|5770.1|5767.1|5769.3|5766.3|5771|5768|5767.8|5764.8|0
1606917900000|2020-12-02 14:05:00|5769.1|5766.1|5769.4|5766.4|5769.8|5766.8|5767.1|5764.1|0
1606918200000|2020-12-02 14:10:00|5769.2|5766.2|5764.1|5761.1|5769.2|5766.2|5762.3|5759.3|0
1606918500000|2020-12-02 14:15:00|5764.6|5761.6|5760.8|5757.8|5765.8|5762.8|5760.8|5757.8|0
1606918800000|2020-12-02 14:20:00|5760.7|5757.7|5762.2|5759.2|5763.2|5760.2|5759.8|5756.8|0
1606919100000|2020-12-02 14:25:00|5762.1|5759.1|5764.3|5761.3|5769.2|5766.2|5760.8|5757.8|0
1606919400000|2020-12-02 14:30:00|5761.9|5758.9|5735.6|5733.8|5771.3|5769.5|5732.8|5731|0
1606919700000|2020-12-02 14:35:00|5735.8|5734|5739.2|5737.4|5747.6|5745.8|5721.8|5720|0
1606920000000|2020-12-02 14:40:00|5739.3|5737.5|5723.3|5721.5|5744.2|5742.4|5712.5|5710.7|0
1606920300000|2020-12-02 14:45:00|5723.4|5721.6|5728|5726.2|5733.6|5731.8|5722.2|5720.4|0
1606920600000|2020-12-02 14:50:00|5727.6|5725.8|5747|5745.2|5747.1|5745.3|5719.8|5718|0
1606920900000|2020-12-02 14:55:00|5746.6|5744.8|5761.8|5760|5762|5760.2|5743.1|5741.3|0
1606921200000|2020-12-02 15:00:00|5761.5|5759.7|5764.5|5762.7|5768.9|5767.1|5757.9|5756.1|0
1606921500000|2020-12-02 15:05:00|5764.3|5762.5|5767|5765.2|5770.6|5768.8|5758.7|5756.9|0
1606921800000|2020-12-02 15:10:00|5767.2|5765.4|5787.5|5785.7|5793|5791.2|5767.2|5765.4|0
1606922100000|2020-12-02 15:15:00|5787.4|5785.6|5808.4|5806.6|5810.5|5808.7|5786.1|5784.3|0
1606922400000|2020-12-02 15:20:00|5808.3|5806.5|5798.9|5797.1|5809.9|5808.1|5797.9|5796.1|0
1606922700000|2020-12-02 15:25:00|5799.2|5797.4|5800.2|5798.4|5807.6|5805.8|5799|5797.2|0
1606923000000|2020-12-02 15:30:00|5800|5798.2|5803.3|5801.5|5808.7|5806.9|5796.3|5794.5|0
1606923300000|2020-12-02 15:35:00|5803.2|5801.4|5811|5809.2|5811|5809.2|5799.7|5797.9|0
1606923600000|2020-12-02 15:40:00|5810.9|5809.1|5820.6|5818.8|5821.5|5819.7|5808.9|5807.1|0
1606923900000|2020-12-02 15:45:00|5820.5|5818.7|5808.7|5806.9|5820.5|5818.7|5808.7|5806.9|0
1606924200000|2020-12-02 15:50:00|5808.5|5806.7|5800.1|5798.3|5808.9|5807.1|5799.8|5798|0
1606924500000|2020-12-02 15:55:00|5800.2|5798.4|5804.6|5802.8|5806.8|5805|5797|5795.2|0
1606924800000|2020-12-02 16:00:00|5805.5|5803.7|5822|5820.2|5823.6|5821.8|5805.4|5803.6|0
1606925100000|2020-12-02 16:05:00|5822.1|5820.3|5823.7|5821.9|5823.8|5822|5818|5816.2|0
1606925400000|2020-12-02 16:10:00|5824.3|5822.5|5824|5822.2|5827|5825.2|5819.6|5817.8|0
1606925700000|2020-12-02 16:15:00|5823.4|5821.6|5831.7|5829.9|5831.7|5829.9|5819.3|5817.5|0
1606926000000|2020-12-02 16:20:00|5832.1|5830.3|5830.5|5828.7|5836.2|5834.4|5830.5|5828.7|0
1606926300000|2020-12-02 16:25:00|5830.2|5828.4|5835.2|5833.4|5836.7|5834.9|5824.9|5823.1|0
1606926600000|2020-12-02 16:30:00|5835.3|5833.5|5830.6|5828.8|5839.9|5838.1|5828.1|5826.3|0
1606926900000|2020-12-02 16:35:00|5830.8|5829|5831.6|5829.8|5832|5830.2|5822.1|5820.3|0
1606927200000|2020-12-02 16:40:00|5831.8|5830|5831.9|5830.1|5835.8|5834|5830|5828.2|0
1606927500000|2020-12-02 16:45:00|5832|5830.2|5835.8|5834|5840.1|5838.3|5829.9|5828.1|0
1606927800000|2020-12-02 16:50:00|5835.5|5833.7|5844.3|5842.5|5847.5|5845.7|5834|5832.2|0
1606928100000|2020-12-02 16:55:00|5844.5|5842.7|5846.1|5844.3|5846.3|5844.5|5841.4|5839.6|0
1606928400000|2020-12-02 17:00:00|5845.8|5844|5853.7|5851.9|5853.8|5852|5845|5843.2|0
1606928700000|2020-12-02 17:05:00|5854|5852.2|5856.2|5854.4|5858.5|5856.7|5851.6|5849.8|0
1606929000000|2020-12-02 17:10:00|5856.3|5854.5|5846.2|5844.4|5859.2|5857.4|5845.1|5843.3|0
1606929300000|2020-12-02 17:15:00|5845.9|5844.1|5844.8|5843|5850.9|5849.1|5843.1|5841.3|0
1606929600000|2020-12-02 17:20:00|5844.7|5842.9|5838.9|5837.1|5844.8|5843|5837|5835.2|0
1606929900000|2020-12-02 17:25:00|5838.8|5837|5844.8|5843|5846.8|5845|5837.8|5836|0
1606930200000|2020-12-02 17:30:00|5845|5843.2|5837.6|5835.8|5847.1|5845.3|5836|5834.2|0
1606930500000|2020-12-02 17:35:00|5837.8|5836|5835.5|5833.7|5840.1|5838.3|5832.4|5830.6|0
1606930800000|2020-12-02 17:40:00|5835.3|5833.5|5826.7|5824.9|5835.3|5833.5|5823.9|5822.1|0
1606931100000|2020-12-02 17:45:00|5826.8|5825|5827.3|5825.5|5830.6|5828.8|5823.1|5821.3|0
1606931400000|2020-12-02 17:50:00|5827.6|5825.8|5830.2|5828.4|5834.2|5832.4|5825|5823.2|0
1606931700000|2020-12-02 17:55:00|5830.6|5828.8|5823.1|5821.3|5831.5|5829.7|5821.3|5819.5|0
1606932000000|2020-12-02 18:00:00|5823.5|5821.7|5826.4|5824.6|5826.6|5824.8|5821.2|5819.4|0
1606932300000|2020-12-02 18:05:00|5826.3|5824.5|5834.4|5832.6|5835.3|5833.5|5826.2|5824.4|0
1606932600000|2020-12-02 18:10:00|5834.3|5832.5|5838.2|5836.4|5838.9|5837.1|5834|5832.2|0
1606932900000|2020-12-02 18:15:00|5838.3|5836.5|5836.1|5834.3|5843.9|5842.1|5836.1|5834.3|0
1606933200000|2020-12-02 18:20:00|5836|5834.2|5833|5831.2|5836.2|5834.4|5831.5|5829.7|0
1606933500000|2020-12-02 18:25:00|5833.1|5831.3|5829.3|5827.5|5833.5|5831.7|5828.2|5826.4|0
1606933800000|2020-12-02 18:30:00|5829.4|5827.6|5820.8|5819|5832.8|5831|5820.6|5818.8|0
1606934100000|2020-12-02 18:35:00|5821.2|5819.4|5824.3|5822.5|5829.3|5827.5|5821.1|5819.3|0
1606934400000|2020-12-02 18:40:00|5823.9|5822.1|5820|5818.2|5824.1|5822.3|5817|5815.2|0
1606934700000|2020-12-02 18:45:00|5819.9|5818.1|5815.4|5813.6|5821.8|5820|5811.2|5809.4|0
1606935000000|2020-12-02 18:50:00|5815.3|5813.5|5821.6|5819.8|5822.5|5820.7|5812.6|5810.8|0
1606935300000|2020-12-02 18:55:00|5821.2|5819.4|5817.5|5815.7|5823.4|5821.6|5817.4|5815.6|0
1606935600000|2020-12-02 19:00:00|5817.6|5815.8|5816|5814.2|5819.5|5817.7|5812.3|5810.5|0
1606935900000|2020-12-02 19:05:00|5816.3|5814.5|5812.8|5811|5818.5|5816.7|5812|5810.2|0
1606936200000|2020-12-02 19:10:00|5813.1|5811.3|5816.5|5814.7|5818.4|5816.6|5812.5|5810.7|0
1606936500000|2020-12-02 19:15:00|5816.4|5814.6|5826|5824.2|5826.9|5825.1|5815.9|5814.1|0
1606936800000|2020-12-02 19:20:00|5826.3|5824.5|5826|5824.2|5830.4|5828.6|5825|5823.2|0
1606937100000|2020-12-02 19:25:00|5825.7|5823.9|5831.7|5829.9|5831.8|5830|5823.9|5822.1|0
1606937400000|2020-12-02 19:30:00|5830.9|5829.1|5835.2|5833.4|5836.8|5835|5830.6|5828.8|0
1606937700000|2020-12-02 19:35:00|5835.4|5833.6|5831|5829.2|5835.8|5834|5828.2|5826.4|0
1606938000000|2020-12-02 19:40:00|5830.4|5828.6|5829.2|5827.4|5830.4|5828.6|5825|5823.2|0
1606938300000|2020-12-02 19:45:00|5829.3|5827.5|5828.7|5826.9|5831.3|5829.5|5826.2|5824.4|0
1606938600000|2020-12-02 19:50:00|5828.9|5827.1|5829.1|5827.3|5831.4|5829.6|5828.2|5826.4|0
1606938900000|2020-12-02 19:55:00|5829.5|5827.7|5835.4|5833.6|5835.5|5833.7|5828.8|5827|0
1606939200000|2020-12-02 20:00:00|5835.9|5834.1|5839.9|5838.1|5840.3|5838.5|5833|5831.2|0
1606939500000|2020-12-02 20:05:00|5839.8|5838|5839.2|5837.4|5840|5838.2|5836|5834.2|0
1606939800000|2020-12-02 20:10:00|5839.1|5837.3|5840.2|5838.4|5843.3|5841.5|5835.8|5834|0
1606940100000|2020-12-02 20:15:00|5840.4|5838.6|5831.5|5829.7|5841.3|5839.5|5828.6|5826.8|0
1606940400000|2020-12-02 20:20:00|5831.2|5829.4|5833.5|5831.7|5839|5837.2|5830.1|5828.3|0
1606940700000|2020-12-02 20:25:00|5833.4|5831.6|5828.2|5826.4|5836.2|5834.4|5827.1|5825.3|0
1606941000000|2020-12-02 20:30:00|5828.1|5826.3|5831.1|5829.3|5832.9|5831.1|5828.1|5826.3|0
1606941300000|2020-12-02 20:35:00|5831|5829.2|5829.7|5827.9|5832.2|5830.4|5827.3|5825.5|0
1606941600000|2020-12-02 20:40:00|5829.9|5828.1|5834.6|5832.8|5835.2|5833.4|5826.9|5825.1|0
1606941900000|2020-12-02 20:45:00|5834.4|5832.6|5831.9|5830.1|5834.4|5832.6|5829.3|5827.5|0
1606942200000|2020-12-02 20:50:00|5830.8|5829|5831.3|5829.5|5836.5|5834.7|5828|5826.2|0
1606942500000|2020-12-02 20:55:00|5831.1|5829.3|5834.1|5832.3|5835.9|5834.1|5829.3|5827.5|0
1606942800000|2020-12-02 21:00:00|5834|5832.2|5834.1|5831.1|5836.2|5833.2|5831.9|5828.9|0
1606943100000|2020-12-02 21:05:00|5834|5831|5835.1|5832.1|5835.6|5832.6|5833.6|5830.6|0
1606943400000|2020-12-02 21:10:00|5835.2|5832.2|5834.6|5831.6|5837|5834|5833.4|5830.4|0
1606943700000|2020-12-02 21:15:00|5834.5|5831.5|5833.6|5830.6|5835.2|5832.2|5831.7|5828.7|0
1606944000000|2020-12-02 21:20:00|5833.5|5830.5|5832.4|5829.4|5833.6|5830.6|5831.3|5828.3|0
1606944300000|2020-12-02 21:25:00|5832.3|5829.3|5832.5|5829.5|5833.5|5830.5|5831.2|5828.2|0
1606944600000|2020-12-02 21:30:00|5832.4|5829.4|5832.8|5829.8|5833.6|5830.6|5832.4|5829.4|0
1606944900000|2020-12-02 21:35:00|5832.7|5829.7|5833.4|5830.4|5833.4|5830.4|5832.2|5829.2|0
1606945200000|2020-12-02 21:40:00|5833.3|5830.3|5833|5830|5833.8|5830.8|5832.9|5829.9|0
1606945500000|2020-12-02 21:45:00|5832.9|5829.9|5830.6|5827.6|5833.7|5830.7|5830.5|5827.5|0
1606945800000|2020-12-02 21:50:00|5830.7|5827.7|5829|5826|5831.2|5828.2|5829|5826|0
1606946100000|2020-12-02 21:55:00|5828.9|5825.9|5830.6|5827.6|5831.1|5828.1|5828.7|5825.7|0
1606946400000|2020-12-02 22:00:00|5830.5|5827.5|5830.3|5827.3|5831.2|5828.2|5830|5827|0
1606946700000|2020-12-02 22:05:00|5830.2|5827.2|5830.2|5827.2|5830.2|5827.2|5829.4|5826.4|0
1606947000000|2020-12-02 22:10:00|5829.9|5826.9|5831.7|5828.7|5831.7|5828.7|5829.6|5826.6|0
1606947300000|2020-12-02 22:15:00|5831.9|5828.9|5832.5|5829.5|5833|5830|5831.9|5828.9|0
1606947600000|2020-12-02 22:20:00|5832.4|5829.4|5831.3|5828.3|5832.8|5829.8|5830.2|5827.2|0
1606947900000|2020-12-02 22:25:00|5831|5828|5832.9|5829.9|5833.2|5830.2|5830.4|5827.4|0
1606948200000|2020-12-02 22:30:00|5832.7|5829.7|5836.7|5833.7|5836.7|5833.7|5831.8|5828.8|0
1606948500000|2020-12-02 22:35:00|5836.3|5833.3|5853.6|5850.6|5855.6|5852.6|5836.3|5833.3|0
1606948800000|2020-12-02 22:40:00|5853.1|5850.1|5861.5|5858.5|5861.5|5858.5|5851.4|5848.4|0
1606949100000|2020-12-02 22:45:00|5861.6|5858.6|5854.5|5851.5|5863.1|5860.1|5854|5851|0
1606949400000|2020-12-02 22:50:00|5854.3|5851.3|5854.6|5851.6|5856.6|5853.6|5852.4|5849.4|0
1606949700000|2020-12-02 22:55:00|5854.3|5851.3|5854.9|5851.9|5859.2|5856.2|5853.9|5850.9|0
1606950000000|2020-12-02 23:00:00|5855|5852|5856.6|5853.6|5857.8|5854.8|5855|5852|0
1606950300000|2020-12-02 23:05:00|5856.5|5853.5|5858.2|5855.2|5858.3|5855.3|5856|5853|0
1606950600000|2020-12-02 23:10:00|5858.3|5855.3|5857.3|5854.3|5859.2|5856.2|5856.6|5853.6|0
1606950900000|2020-12-02 23:15:00|5857.6|5854.6|5857.4|5854.4|5858.9|5855.9|5856.6|5853.6|0
1606951200000|2020-12-02 23:20:00|5857.5|5854.5|5855.7|5852.7|5857.6|5854.6|5853.2|5850.2|0
1606951500000|2020-12-02 23:25:00|5855.8|5852.8|5854.9|5851.9|5856.1|5853.1|5854|5851|0
1606951800000|2020-12-02 23:30:00|5854.7|5851.7|5852.9|5849.9|5854.8|5851.8|5852.9|5849.9|0
1606952100000|2020-12-02 23:35:00|5852.8|5849.8|5854.1|5851.1|5854.1|5851.1|5852.3|5849.3|0
1606952400000|2020-12-02 23:40:00|5854|5851|5854.5|5851.5|5855|5852|5853.5|5850.5|0
1606952700000|2020-12-02 23:45:00|5854.4|5851.4|5854.2|5851.2|5854.7|5851.7|5854|5851|0
1606953000000|2020-12-02 23:50:00|5854.3|5851.3|5854.6|5851.6|5854.6|5851.6|5853.4|5850.4|0
1606953300000|2020-12-02 23:55:00|5854.7|5851.7|5853.6|5850.6|5854.8|5851.8|5853.1|5850.1|0
1606953600000|2020-12-03 00:00:00|5853.4|5850.4|5853.6|5850.6|5855.2|5852.2|5853|5850|0
1606953900000|2020-12-03 00:05:00|5853.5|5850.5|5853.8|5850.8|5853.9|5850.9|5853.2|5850.2|0
1606954200000|2020-12-03 00:10:00|5853.7|5850.7|5852.8|5849.8|5853.8|5850.8|5852.8|5849.8|0
1606954500000|2020-12-03 00:15:00|5852.7|5849.7|5852.9|5849.9|5853.7|5850.7|5852.3|5849.3|0
1606954800000|2020-12-03 00:20:00|5852.8|5849.8|5850.8|5847.8|5852.9|5849.9|5850.6|5847.6|0
1606955100000|2020-12-03 00:25:00|5850.7|5847.7|5851.5|5848.5|5851.9|5848.9|5850.4|5847.4|0
1606955400000|2020-12-03 00:30:00|5851.4|5848.4|5849.8|5846.8|5852|5849|5849.4|5846.4|0
1606955700000|2020-12-03 00:35:00|5849.9|5846.9|5850.1|5847.1|5850.8|5847.8|5849.9|5846.9|0
1606956000000|2020-12-03 00:40:00|5850.5|5847.5|5848.1|5845.1|5850.5|5847.5|5847.2|5844.2|0
1606956300000|2020-12-03 00:45:00|5848.2|5845.2|5850.3|5847.3|5850.3|5847.3|5848.2|5845.2|0
1606956600000|2020-12-03 00:50:00|5850.1|5847.1|5846.2|5843.2|5850.1|5847.1|5846.2|5843.2|0
1606956900000|2020-12-03 00:55:00|5846.3|5843.3|5846.9|5841.9|5847.8|5844.8|5844.8|5841.8|0
1606957200000|2020-12-03 01:00:00|5846.8|5841.8|5845.7|5840.7|5847.4|5842.4|5844.2|5839.2|0
1606957500000|2020-12-03 01:05:00|5845.6|5840.6|5844.5|5839.5|5846.3|5841.3|5844.1|5839.1|0
1606957800000|2020-12-03 01:10:00|5844.7|5839.7|5845.9|5840.9|5846.5|5841.5|5844.3|5839.3|0
1606958100000|2020-12-03 01:15:00|5845.8|5840.8|5846.2|5841.2|5846.2|5841.2|5844.6|5839.6|0
1606958400000|2020-12-03 01:20:00|5846.1|5841.1|5845.9|5840.9|5846.6|5841.6|5845.2|5840.2|0
1606958700000|2020-12-03 01:25:00|5845.8|5840.8|5845.2|5840.2|5846.3|5841.3|5844.1|5839.1|0
1606959000000|2020-12-03 01:30:00|5845.1|5840.1|5844.9|5839.9|5846|5841|5844.4|5839.4|0
1606959300000|2020-12-03 01:35:00|5845|5840|5847.3|5842.3|5848.2|5843.2|5844|5839|0
1606959600000|2020-12-03 01:40:00|5847.4|5842.4|5848.4|5843.4|5848.9|5843.9|5847.3|5842.3|0
1606959900000|2020-12-03 01:45:00|5848.3|5843.3|5849.5|5844.5|5850|5845|5847.3|5842.3|0
1606960200000|2020-12-03 01:50:00|5849.6|5844.6|5852.1|5847.1|5854.5|5849.5|5849.6|5844.6|0
1606960500000|2020-12-03 01:55:00|5852.2|5847.2|5851.2|5846.2|5853|5848|5850.7|5845.7|0
1606960800000|2020-12-03 02:00:00|5851.4|5846.4|5849.9|5844.9|5851.8|5846.8|5849.6|5844.6|0
1606961100000|2020-12-03 02:05:00|5849.7|5844.7|5849.3|5844.3|5850.8|5845.8|5848.9|5843.9|0
1606961400000|2020-12-03 02:10:00|5849.2|5844.2|5847.7|5842.7|5849.4|5844.4|5846.9|5841.9|0
1606961700000|2020-12-03 02:15:00|5848|5843|5843.9|5838.9|5848|5843|5842.9|5837.9|0
1606962000000|2020-12-03 02:20:00|5843.8|5838.8|5842.5|5837.5|5844.1|5839.1|5841.6|5836.6|0
1606962300000|2020-12-03 02:25:00|5842.7|5837.7|5844.8|5839.8|5845.8|5840.8|5842.5|5837.5|0
1606962600000|2020-12-03 02:30:00|5844.9|5839.9|5844.9|5839.9|5845.7|5840.7|5843.7|5838.7|0
1606962900000|2020-12-03 02:35:00|5844.8|5839.8|5845.1|5840.1|5845.9|5840.9|5844.5|5839.5|0
1606963200000|2020-12-03 02:40:00|5845|5840|5845.1|5840.1|5846.2|5841.2|5844.7|5839.7|0
1606963500000|2020-12-03 02:45:00|5844.9|5839.9|5846.4|5841.4|5846.4|5841.4|5844.7|5839.7|0
1606963800000|2020-12-03 02:50:00|5846.5|5841.5|5846.9|5841.9|5847.5|5842.5|5845.9|5840.9|0
1606964100000|2020-12-03 02:55:00|5847|5842|5849.5|5844.5|5850.3|5845.3|5846.9|5841.9|0
1606964400000|2020-12-03 03:00:00|5849.6|5844.6|5850.5|5845.5|5851.5|5846.5|5848.2|5843.2|0
1606964700000|2020-12-03 03:05:00|5850.7|5845.7|5850.1|5845.1|5851.3|5846.3|5849.7|5844.7|0
1606965000000|2020-12-03 03:10:00|5850|5845|5851.6|5846.6|5851.8|5846.8|5849.8|5844.8|0
1606965300000|2020-12-03 03:15:00|5851.8|5846.8|5858|5853|5860.5|5855.5|5851|5846|0
1606965600000|2020-12-03 03:20:00|5858.1|5853.1|5856.1|5851.1|5858.4|5853.4|5855.9|5850.9|0
1606965900000|2020-12-03 03:25:00|5856.2|5851.2|5855.5|5850.5|5856.2|5851.2|5855.1|5850.1|0
1606966200000|2020-12-03 03:30:00|5855.6|5850.6|5854.3|5849.3|5855.7|5850.7|5854.1|5849.1|0
1606966500000|2020-12-03 03:35:00|5854.4|5849.4|5855.1|5850.1|5855.3|5850.3|5854|5849|0
1606966800000|2020-12-03 03:40:00|5855.2|5850.2|5854.6|5849.6|5855.6|5850.6|5854.5|5849.5|0
1606967100000|2020-12-03 03:45:00|5854.7|5849.7|5852.4|5847.4|5855|5850|5852.4|5847.4|0
1606967400000|2020-12-03 03:50:00|5852.2|5847.2|5853.7|5848.7|5854.3|5849.3|5851.9|5846.9|0
1606967700000|2020-12-03 03:55:00|5854|5849|5852.9|5847.9|5854.1|5849.1|5852.6|5847.6|0
1606968000000|2020-12-03 04:00:00|5853.1|5848.1|5852|5847|5853.4|5848.4|5851.7|5846.7|0
1606968300000|2020-12-03 04:05:00|5851.9|5846.9|5851.7|5846.7|5852.3|5847.3|5851.2|5846.2|0
1606968600000|2020-12-03 04:10:00|5851.6|5846.6|5853.2|5848.2|5853.3|5848.3|5851.6|5846.6|0
1606968900000|2020-12-03 04:15:00|5853.3|5848.3|5852.9|5847.9|5853.4|5848.4|5851.9|5846.9|0
1606969200000|2020-12-03 04:20:00|5853|5848|5852|5847|5853|5848|5851.5|5846.5|0
1606969500000|2020-12-03 04:25:00|5851.9|5846.9|5853.1|5848.1|5853.2|5848.2|5851.9|5846.9|0
1606969800000|2020-12-03 04:30:00|5853.2|5848.2|5851.9|5846.9|5853.2|5848.2|5851.3|5846.3|0
1606970100000|2020-12-03 04:35:00|5851.8|5846.8|5847|5842|5851.9|5846.9|5844.2|5839.2|0
1606970400000|2020-12-03 04:40:00|5847.2|5842.2|5846.1|5841.1|5847.2|5842.2|5845.3|5840.3|0
1606970700000|2020-12-03 04:45:00|5846.3|5841.3|5846.3|5841.3|5847|5842|5845.8|5840.8|0
1606971000000|2020-12-03 04:50:00|5846.2|5841.2|5847|5842|5847.3|5842.3|5846|5841|0
1606971300000|2020-12-03 04:55:00|5847.1|5842.1|5846.7|5841.7|5847.4|5842.4|5845.1|5840.1|0
1606971600000|2020-12-03 05:00:00|5847.1|5842.1|5845.8|5840.8|5847.1|5842.1|5845.2|5840.2|0
1606971900000|2020-12-03 05:05:00|5845.9|5840.9|5846.4|5841.4|5846.4|5841.4|5844.8|5839.8|0
1606972200000|2020-12-03 05:10:00|5846.2|5841.2|5847.2|5842.2|5847.2|5842.2|5845.8|5840.8|0
1606972500000|2020-12-03 05:15:00|5847.1|5842.1|5846.9|5841.9|5847.4|5842.4|5845.6|5840.6|0
1606972800000|2020-12-03 05:20:00|5847|5842|5847.6|5842.6|5847.8|5842.8|5846.7|5841.7|0
1606973100000|2020-12-03 05:25:00|5847.5|5842.5|5850.2|5845.2|5850.7|5845.7|5847.4|5842.4|0
1606973400000|2020-12-03 05:30:00|5850.3|5845.3|5848.9|5843.9|5851.1|5846.1|5848.9|5843.9|0
1606973700000|2020-12-03 05:35:00|5849.2|5844.2|5851.3|5846.3|5852.4|5847.4|5848.8|5843.8|0
1606974000000|2020-12-03 05:40:00|5851.4|5846.4|5852.7|5847.7|5852.7|5847.7|5850.6|5845.6|0
1606974300000|2020-12-03 05:45:00|5852.6|5847.6|5850.7|5845.7|5852.7|5847.7|5850.1|5845.1|0
1606974600000|2020-12-03 05:50:00|5850.6|5845.6|5848.9|5843.9|5850.6|5845.6|5848.6|5843.6|0
1606974900000|2020-12-03 05:55:00|5849|5844|5849.6|5844.6|5849.9|5844.9|5848.3|5843.3|0
1606975200000|2020-12-03 06:00:00|5849.5|5844.5|5850.9|5845.9|5852.3|5847.3|5848.9|5843.9|0
1606975500000|2020-12-03 06:05:00|5851|5846|5851|5846|5852.4|5847.4|5850.4|5845.4|0
1606975800000|2020-12-03 06:10:00|5851.1|5846.1|5851|5846|5851.4|5846.4|5850.5|5845.5|0
1606976100000|2020-12-03 06:15:00|5851.1|5846.1|5851.3|5846.3|5851.9|5846.9|5851|5846|0
1606976400000|2020-12-03 06:20:00|5851.4|5846.4|5851.3|5846.3|5852|5847|5850.6|5845.6|0
1606976700000|2020-12-03 06:25:00|5851.2|5846.2|5851.2|5846.2|5851.5|5846.5|5850.8|5845.8|0
1606977000000|2020-12-03 06:30:00|5851.3|5846.3|5850.8|5845.8|5851.7|5846.7|5850.3|5845.3|0
1606977300000|2020-12-03 06:35:00|5850.9|5845.9|5850|5845|5851.1|5846.1|5849.9|5844.9|0
1606977600000|2020-12-03 06:40:00|5850.1|5845.1|5851.1|5846.1|5851.1|5846.1|5849.7|5844.7|0
1606977900000|2020-12-03 06:45:00|5851.2|5846.2|5852.6|5847.6|5853.7|5848.7|5850.9|5845.9|0
1606978200000|2020-12-03 06:50:00|5852.7|5847.7|5852.4|5847.4|5853.4|5848.4|5851.8|5846.8|0
1606978500000|2020-12-03 06:55:00|5852.6|5847.6|5852.7|5847.7|5853.1|5848.1|5852.2|5847.2|0
1606978800000|2020-12-03 07:00:00|5852.6|5847.6|5856.4|5851.4|5856.4|5851.4|5851.9|5846.9|0
1606979100000|2020-12-03 07:05:00|5856.3|5851.3|5877.3|5872.3|5877.3|5872.3|5855.5|5850.5|0
1606979400000|2020-12-03 07:10:00|5877.1|5872.1|5880.3|5875.3|5881.6|5876.6|5877.1|5872.1|0
1606979700000|2020-12-03 07:15:00|5880.4|5875.4|5879.6|5874.6|5882.2|5877.2|5879.2|5874.2|0
1606980000000|2020-12-03 07:20:00|5879.5|5874.5|5875.2|5870.2|5880.1|5875.1|5875|5870|0
1606980300000|2020-12-03 07:25:00|5875.1|5870.1|5877.8|5872.8|5878.8|5873.8|5874.9|5869.9|0
1606980600000|2020-12-03 07:30:00|5877.7|5872.7|5876.9|5871.9|5878.3|5873.3|5875.6|5870.6|0
1606980900000|2020-12-03 07:35:00|5876.8|5871.8|5875.6|5870.6|5876.9|5871.9|5875.2|5870.2|0
1606981200000|2020-12-03 07:40:00|5875.7|5870.7|5877.7|5872.7|5878.4|5873.4|5875.5|5870.5|0
1606981500000|2020-12-03 07:45:00|5877.8|5872.8|5877.6|5872.6|5879.6|5874.6|5877.4|5872.4|0
1606981800000|2020-12-03 07:50:00|5877.7|5872.7|5876.1|5871.1|5877.9|5872.9|5876.1|5871.1|0
1606982100000|2020-12-03 07:55:00|5876|5871|5880.7|5875.7|5880.9|5875.9|5875.6|5870.6|0
1606982400000|2020-12-03 08:00:00|5880.5|5875.5|5877.5|5872.5|5881.9|5876.9|5876.6|5871.6|0
1606982700000|2020-12-03 08:05:00|5877.3|5872.3|5877.8|5872.8|5878|5873|5875.6|5870.6|0
1606983000000|2020-12-03 08:10:00|5877.9|5872.9|5880.2|5875.2|5881.3|5876.3|5877.7|5872.7|0
1606983300000|2020-12-03 08:15:00|5880.1|5875.1|5875.9|5870.9|5880.8|5875.8|5873.8|5868.8|0
1606983600000|2020-12-03 08:20:00|5876|5871|5871.3|5866.3|5878.2|5873.2|5871.3|5866.3|0
1606983900000|2020-12-03 08:25:00|5871.1|5866.1|5872.9|5867.9|5874.5|5869.5|5871|5866|0
1606984200000|2020-12-03 08:30:00|5872.8|5867.8|5872.2|5867.2|5874.1|5869.1|5871.5|5866.5|0
1606984500000|2020-12-03 08:35:00|5872.3|5867.3|5871.8|5866.8|5872.6|5867.6|5870.8|5865.8|0
1606984800000|2020-12-03 08:40:00|5871.6|5866.6|5870.4|5865.4|5874|5869|5869.4|5864.4|0
1606985100000|2020-12-03 08:45:00|5870.3|5865.3|5869.1|5864.1|5871|5866|5869.1|5864.1|0
1606985400000|2020-12-03 08:50:00|5868.9|5863.9|5869.2|5864.2|5869.7|5864.7|5868.7|5863.7|0
1606985700000|2020-12-03 08:55:00|5869.1|5864.1|5867.5|5862.5|5869.6|5864.6|5866.8|5861.8|0
1606986000000|2020-12-03 09:00:00|5867.6|5862.6|5860.8|5857.8|5867.9|5862.9|5856.3|5853.3|0
1606986300000|2020-12-03 09:05:00|5860.9|5857.9|5859.1|5856.1|5862|5859|5858.1|5855.1|0
1606986600000|2020-12-03 09:10:00|5859.7|5856.7|5857.9|5854.9|5861.7|5858.7|5857.9|5854.9|0
1606986900000|2020-12-03 09:15:00|5857.8|5854.8|5856.9|5853.9|5858.4|5855.4|5855.4|5852.4|0
1606987200000|2020-12-03 09:20:00|5856.8|5853.8|5852.2|5849.2|5856.8|5853.8|5852.2|5849.2|0
1606987500000|2020-12-03 09:25:00|5852|5849|5853.2|5850.2|5853.2|5850.2|5851.9|5848.9|0
1606987800000|2020-12-03 09:30:00|5853.1|5850.1|5851.4|5848.4|5853.8|5850.8|5851.4|5848.4|0
1606988100000|2020-12-03 09:35:00|5851.5|5848.5|5850|5847|5851.9|5848.9|5849.2|5846.2|0
1606988400000|2020-12-03 09:40:00|5853.4|5850.4|5846.9|5843.9|5853.4|5850.4|5846.7|5843.7|0
1606988700000|2020-12-03 09:45:00|5847.1|5844.1|5846.6|5843.6|5849.9|5846.9|5845.9|5842.9|0
1606989000000|2020-12-03 09:50:00|5846.5|5843.5|5851|5848|5851|5848|5846.5|5843.5|0
1606989300000|2020-12-03 09:55:00|5851.3|5848.3|5852.3|5849.3|5852.4|5849.4|5851.3|5848.3|0
1606989600000|2020-12-03 10:00:00|5852.2|5849.2|5851.4|5848.4|5852.4|5849.4|5851.3|5848.3|0
1606989900000|2020-12-03 10:05:00|5851.5|5848.5|5851.4|5848.4|5854.8|5851.8|5850.9|5847.9|0
1606990200000|2020-12-03 10:10:00|5851.1|5848.1|5854.1|5851.1|5854.5|5851.5|5851|5848|0
1606990500000|2020-12-03 10:15:00|5854|5851|5854.3|5851.3|5854.7|5851.7|5853.7|5850.7|0
1606990800000|2020-12-03 10:20:00|5854.4|5851.4|5854.4|5851.4|5854.8|5851.8|5853.7|5850.7|0
1606991100000|2020-12-03 10:25:00|5854.5|5851.5|5853.3|5850.3|5854.7|5851.7|5853.3|5850.3|0
1606991400000|2020-12-03 10:30:00|5853.4|5850.4|5854.1|5851.1|5854.2|5851.2|5853.1|5850.1|0
1606991700000|2020-12-03 10:35:00|5854.5|5851.5|5859.5|5856.5|5859.9|5856.9|5854.2|5851.2|0
1606992000000|2020-12-03 10:40:00|5859.4|5856.4|5861.9|5858.9|5862.4|5859.4|5859.2|5856.2|0
1606992300000|2020-12-03 10:45:00|5861.6|5858.6|5863|5860|5863.1|5860.1|5861.5|5858.5|0
1606992600000|2020-12-03 10:50:00|5863.1|5860.1|5863.9|5860.9|5864.6|5861.6|5862.7|5859.7|0
1606992900000|2020-12-03 10:55:00|5863.6|5860.6|5863.7|5860.7|5864.1|5861.1|5863.2|5860.2|0
1606993200000|2020-12-03 11:00:00|5863.8|5860.8|5864|5861|5864.1|5861.1|5863|5860|0
1606993500000|2020-12-03 11:05:00|5864.1|5861.1|5866.5|5863.5|5868.6|5865.6|5863.9|5860.9|0
1606993800000|2020-12-03 11:10:00|5867|5864|5866.6|5863.6|5867.5|5864.5|5865.5|5862.5|0
1606994100000|2020-12-03 11:15:00|5866.1|5863.1|5867|5864|5867.4|5864.4|5864.8|5861.8|0
1606994400000|2020-12-03 11:20:00|5867.1|5864.1|5865.2|5862.2|5867.4|5864.4|5865.2|5862.2|0
1606994700000|2020-12-03 11:25:00|5865.3|5862.3|5864.3|5861.3|5866.5|5863.5|5863.4|5860.4|0
1606995000000|2020-12-03 11:30:00|5864.2|5861.2|5865.3|5862.3|5865.5|5862.5|5863.9|5860.9|0
1606995300000|2020-12-03 11:35:00|5865.2|5862.2|5864.3|5861.3|5865.3|5862.3|5863.6|5860.6|0
1606995600000|2020-12-03 11:40:00|5864.4|5861.4|5864.3|5861.3|5864.6|5861.6|5862|5859|0
1606995900000|2020-12-03 11:45:00|5865.4|5862.4|5864.2|5861.2|5865.6|5862.6|5863.4|5860.4|0
1606996200000|2020-12-03 11:50:00|5863.4|5860.4|5864.4|5861.4|5865.5|5862.5|5863.1|5860.1|0
1606996500000|2020-12-03 11:55:00|5864.3|5861.3|5864.5|5861.5|5866.5|5863.5|5864.2|5861.2|0
1606996800000|2020-12-03 12:00:00|5864.4|5861.4|5868.2|5865.2|5868.4|5865.4|5863.1|5860.1|0
1606997100000|2020-12-03 12:05:00|5868.3|5865.3|5872.4|5869.4|5873.3|5870.3|5868.3|5865.3|0
1606997400000|2020-12-03 12:10:00|5872.1|5869.1|5873.2|5870.2|5873.4|5870.4|5870.6|5867.6|0
1606997700000|2020-12-03 12:15:00|5873.3|5870.3|5872.9|5869.9|5873.3|5870.3|5871.3|5868.3|0
1606998000000|2020-12-03 12:20:00|5872.8|5869.8|5870.3|5867.3|5873.3|5870.3|5870.2|5867.2|0
1606998300000|2020-12-03 12:25:00|5870.2|5867.2|5868.5|5865.5|5870.9|5867.9|5867.8|5864.8|0
1606998600000|2020-12-03 12:30:00|5868.4|5865.4|5868.2|5865.2|5869.1|5866.1|5867.1|5864.1|0
1606998900000|2020-12-03 12:35:00|5868.4|5865.4|5867.3|5864.3|5868.6|5865.6|5866.2|5863.2|0
1606999200000|2020-12-03 12:40:00|5867.4|5864.4|5867.9|5864.9|5868.5|5865.5|5867.3|5864.3|0
1606999500000|2020-12-03 12:45:00|5868|5865|5867.8|5864.8|5870.2|5867.2|5867.7|5864.7|0
1606999800000|2020-12-03 12:50:00|5867.7|5864.7|5871.4|5868.4|5871.4|5868.4|5867.6|5864.6|0
1607000100000|2020-12-03 12:55:00|5871.5|5868.5|5873.8|5870.8|5874.3|5871.3|5871.3|5868.3|0
1607000400000|2020-12-03 13:00:00|5873.4|5870.4|5874|5871|5874.4|5871.4|5872.2|5869.2|0
1607000700000|2020-12-03 13:05:00|5874.1|5871.1|5872.5|5869.5|5874.2|5871.2|5871.8|5868.8|0
1607001000000|2020-12-03 13:10:00|5872.3|5869.3|5873.1|5870.1|5874|5871|5872.1|5869.1|0
1607001300000|2020-12-03 13:15:00|5873|5870|5873.3|5870.3|5873.8|5870.8|5872.6|5869.6|0
1607001600000|2020-12-03 13:20:00|5873|5870|5871.5|5868.5|5873.7|5870.7|5871.4|5868.4|0
1607001900000|2020-12-03 13:25:00|5871.4|5868.4|5872.1|5869.1|5872.8|5869.8|5870.5|5867.5|0
1607002200000|2020-12-03 13:30:00|5872.8|5869.8|5873.4|5870.4|5874.7|5871.7|5872|5869|0
1607002500000|2020-12-03 13:35:00|5873.5|5870.5|5870.3|5867.3|5873.5|5870.5|5869.7|5866.7|0
1607002800000|2020-12-03 13:40:00|5870.4|5867.4|5867.8|5864.8|5870.9|5867.9|5865.8|5862.8|0
1607003100000|2020-12-03 13:45:00|5867.6|5864.6|5870.9|5867.9|5871.2|5868.2|5866.2|5863.2|0
1607003400000|2020-12-03 13:50:00|5871|5868|5871.1|5868.1|5871.5|5868.5|5870.6|5867.6|0
1607003700000|2020-12-03 13:55:00|5871|5868|5870.6|5867.6|5871.5|5868.5|5870.3|5867.3|0
1607004000000|2020-12-03 14:00:00|5870.5|5867.5|5868.9|5865.9|5870.5|5867.5|5868.8|5865.8|0
1607004300000|2020-12-03 14:05:00|5869|5866|5870.8|5867.8|5871.4|5868.4|5868.6|5865.6|0
1607004600000|2020-12-03 14:10:00|5870.7|5867.7|5870.8|5867.8|5871.1|5868.1|5869.9|5866.9|0
1607004900000|2020-12-03 14:15:00|5870.9|5867.9|5871.2|5868.2|5873.1|5870.1|5870.8|5867.8|0
1607005200000|2020-12-03 14:20:00|5870.8|5867.8|5870.8|5867.8|5871.7|5868.7|5870.2|5867.2|0
1607005500000|2020-12-03 14:25:00|5870.5|5867.5|5865.2|5862.2|5870.8|5867.8|5864.3|5861.3|0
1607005800000|2020-12-03 14:30:00|5863.9|5860.9|5872.7|5870.9|5874.9|5873.1|5855.3|5853.5|0
1607006100000|2020-12-03 14:35:00|5872.8|5871|5875|5873.2|5877.8|5876|5856.7|5854.9|0
1607006400000|2020-12-03 14:40:00|5876.9|5875.1|5874.5|5872.7|5887.2|5885.4|5867.7|5865.9|0
1607006700000|2020-12-03 14:45:00|5875.1|5873.3|5881.6|5879.8|5882.4|5880.6|5870.2|5868.4|0
1607007000000|2020-12-03 14:50:00|5882|5880.2|5870.9|5869.1|5885.8|5884|5866|5864.2|0
1607007300000|2020-12-03 14:55:00|5871.6|5869.8|5874.3|5872.5|5875.2|5873.4|5862.9|5861.1|0
1607007600000|2020-12-03 15:00:00|5874.5|5872.7|5877.6|5875.8|5884|5882.2|5871.5|5869.7|0
1607007900000|2020-12-03 15:05:00|5878.1|5876.3|5879.8|5878|5887.7|5885.9|5878.1|5876.3|0
1607008200000|2020-12-03 15:10:00|5879.7|5877.9|5881.3|5879.5|5886.3|5884.5|5879.2|5877.4|0
1607008500000|2020-12-03 15:15:00|5881.7|5879.9|5886.4|5884.6|5889.2|5887.4|5880.1|5878.3|0
1607008800000|2020-12-03 15:20:00|5886.3|5884.5|5891.7|5889.9|5892.2|5890.4|5882.9|5881.1|0
1607009100000|2020-12-03 15:25:00|5892.1|5890.3|5881.1|5879.3|5892.1|5890.3|5878.4|5876.6|0
1607009400000|2020-12-03 15:30:00|5881.6|5879.8|5881.8|5880|5886.9|5885.1|5879.9|5878.1|0
1607009700000|2020-12-03 15:35:00|5881.9|5880.1|5868.2|5866.4|5881.9|5880.1|5868.1|5866.3|0
1607010000000|2020-12-03 15:40:00|5868.3|5866.5|5865.5|5863.7|5870.5|5868.7|5864.4|5862.6|0
1607010300000|2020-12-03 15:45:00|5865.6|5863.8|5866.9|5865.1|5870|5868.2|5865.6|5863.8|0
1607010600000|2020-12-03 15:50:00|5867.2|5865.4|5872.2|5870.4|5872.2|5870.4|5863.4|5861.6|0
1607010900000|2020-12-03 15:55:00|5872.1|5870.3|5858.5|5856.7|5873.3|5871.5|5857.5|5855.7|0
1607011200000|2020-12-03 16:00:00|5858.6|5856.8|5860.1|5858.3|5861.5|5859.7|5857.3|5855.5|0
1607011500000|2020-12-03 16:05:00|5860|5858.2|5844.5|5842.7|5861.9|5860.1|5844.5|5842.7|0
1607011800000|2020-12-03 16:10:00|5844.3|5842.5|5841.4|5839.6|5847.4|5845.6|5836.4|5834.6|0
1607012100000|2020-12-03 16:15:00|5841.3|5839.5|5851|5849.2|5854.9|5853.1|5840.6|5838.8|0
1607012400000|2020-12-03 16:20:00|5850.9|5849.1|5858.9|5857.1|5859.2|5857.4|5849.7|5847.9|0
1607012700000|2020-12-03 16:25:00|5858.8|5857|5861.8|5860|5862.6|5860.8|5858.1|5856.3|0
1607013000000|2020-12-03 16:30:00|5862|5860.2|5864.1|5862.3|5865.8|5864|5861.3|5859.5|0
1607013300000|2020-12-03 16:35:00|5864.2|5862.4|5862.9|5861.1|5866.8|5865|5860.6|5858.8|0
1607013600000|2020-12-03 16:40:00|5863.3|5861.5|5864.7|5862.9|5868.7|5866.9|5863.3|5861.5|0
1607013900000|2020-12-03 16:45:00|5864.5|5862.7|5861.6|5859.8|5865.9|5864.1|5859.1|5857.3|0
1607014200000|2020-12-03 16:50:00|5861.7|5859.9|5870.5|5868.7|5870.7|5868.9|5856.9|5855.1|0
1607014500000|2020-12-03 16:55:00|5870.2|5868.4|5876.9|5875.1|5876.9|5875.1|5867.1|5865.3|0
1607014800000|2020-12-03 17:00:00|5877.7|5875.9|5879.6|5877.8|5881.4|5879.6|5875.3|5873.5|0
1607015100000|2020-12-03 17:05:00|5879.7|5877.9|5872.1|5870.3|5882.4|5880.6|5872|5870.2|0
1607015400000|2020-12-03 17:10:00|5872|5870.2|5866.9|5865.1|5877.4|5875.6|5866.6|5864.8|0
1607015700000|2020-12-03 17:15:00|5867.2|5865.4|5866.1|5864.3|5871.3|5869.5|5864.8|5863|0
1607016000000|2020-12-03 17:20:00|5866|5864.2|5863.1|5861.3|5866.1|5864.3|5860.6|5858.8|0
1607016300000|2020-12-03 17:25:00|5863|5861.2|5868|5866.2|5869.6|5867.8|5863|5861.2|0
1607016600000|2020-12-03 17:30:00|5867.7|5865.9|5867.6|5865.8|5872.6|5870.8|5865.5|5863.7|0
1607016900000|2020-12-03 17:35:00|5867.7|5865.9|5864|5862.2|5867.7|5865.9|5859.7|5857.9|0
1607017200000|2020-12-03 17:40:00|5863.1|5861.3|5865.3|5863.5|5866.8|5865|5863|5861.2|0
1607017500000|2020-12-03 17:45:00|5865.1|5863.3|5864.8|5863|5866.2|5864.4|5860.2|5858.4|0
1607017800000|2020-12-03 17:50:00|5864.9|5863.1|5865.7|5863.9|5866.9|5865.1|5863.3|5861.5|0
1607018100000|2020-12-03 17:55:00|5865.6|5863.8|5864.7|5862.9|5868.9|5867.1|5864.1|5862.3|0
1607018400000|2020-12-03 18:00:00|5864.6|5862.8|5863.6|5861.8|5867.8|5866|5862|5860.2|0
1607018700000|2020-12-03 18:05:00|5863.5|5861.7|5857.5|5855.7|5863.7|5861.9|5855.9|5854.1|0
1607019000000|2020-12-03 18:10:00|5858.4|5856.6|5863.1|5861.3|5863.1|5861.3|5856.9|5855.1|0
1607019300000|2020-12-03 18:15:00|5863.2|5861.4|5865.2|5863.4|5866|5864.2|5862|5860.2|0
1607019600000|2020-12-03 18:20:00|5865|5863.2|5863.9|5862.1|5865|5863.2|5859.8|5858|0
1607019900000|2020-12-03 18:25:00|5863.8|5862|5868.9|5867.1|5869.1|5867.3|5863.4|5861.6|0
1607020200000|2020-12-03 18:30:00|5868.8|5867|5865.7|5863.9|5870.3|5868.5|5864.8|5863|0
1607020500000|2020-12-03 18:35:00|5866|5864.2|5862.2|5860.4|5867.6|5865.8|5860|5858.2|0
1607020800000|2020-12-03 18:40:00|5862.1|5860.3|5862.8|5861|5864.4|5862.6|5860.8|5859|0
1607021100000|2020-12-03 18:45:00|5861.7|5859.9|5860.7|5858.9|5864.8|5863|5856.7|5854.9|0
1607021400000|2020-12-03 18:50:00|5860.6|5858.8|5859.6|5857.8|5863.4|5861.6|5859|5857.2|0
1607021700000|2020-12-03 18:55:00|5859.5|5857.7|5856.5|5854.7|5861.2|5859.4|5853.6|5851.8|0
1607022000000|2020-12-03 19:00:00|5857|5855.2|5863.7|5861.9|5864.3|5862.5|5856.1|5854.3|0
1607022300000|2020-12-03 19:05:00|5863.4|5861.6|5866.9|5865.1|5868.1|5866.3|5863.4|5861.6|0
1607022600000|2020-12-03 19:10:00|5867|5865.2|5867.2|5865.4|5868.3|5866.5|5866|5864.2|0
1607022900000|2020-12-03 19:15:00|5867.3|5865.5|5865.6|5863.8|5868.4|5866.6|5865.1|5863.3|0
1607023200000|2020-12-03 19:20:00|5865.9|5864.1|5862.9|5861.1|5866.3|5864.5|5862.6|5860.8|0
1607023500000|2020-12-03 19:25:00|5862.8|5861|5860.5|5858.7|5862.8|5861|5856.9|5855.1|0
1607023800000|2020-12-03 19:30:00|5860.4|5858.6|5867.3|5865.5|5867.3|5865.5|5859.1|5857.3|0
1607024100000|2020-12-03 19:35:00|5867.2|5865.4|5869|5867.2|5871.2|5869.4|5866.1|5864.3|0
1607024400000|2020-12-03 19:40:00|5869.2|5867.4|5869.1|5867.3|5870.8|5869|5866.1|5864.3|0
1607024700000|2020-12-03 19:45:00|5869|5867.2|5866.9|5865.1|5869.6|5867.8|5866.6|5864.8|0
1607025000000|2020-12-03 19:50:00|5867|5865.2|5869.6|5867.8|5869.9|5868.1|5865.6|5863.8|0
1607025300000|2020-12-03 19:55:00|5869.7|5867.9|5873.7|5871.9|5874.1|5872.3|5868.5|5866.7|0
1607025600000|2020-12-03 20:00:00|5873.9|5872.1|5867|5865.2|5874.2|5872.4|5865.6|5863.8|0
1607025900000|2020-12-03 20:05:00|5867.2|5865.4|5860|5858.2|5868.3|5866.5|5859.9|5858.1|0
1607026200000|2020-12-03 20:10:00|5860.1|5858.3|5867.5|5865.7|5867.8|5866|5858.7|5856.9|0
1607026500000|2020-12-03 20:15:00|5866.7|5864.9|5864.2|5862.4|5867|5865.2|5863.9|5862.1|0
1607026800000|2020-12-03 20:20:00|5864.6|5862.8|5870.4|5868.6|5872.3|5870.5|5863.4|5861.6|0
1607027100000|2020-12-03 20:25:00|5870.3|5868.5|5871.7|5869.9|5873.1|5871.3|5868.4|5866.6|0
1607027400000|2020-12-03 20:30:00|5871.9|5870.1|5871.7|5869.9|5875.9|5874.1|5869.8|5868|0
1607027700000|2020-12-03 20:35:00|5871.5|5869.7|5865|5863.2|5873.2|5871.4|5864.9|5863.1|0
1607028000000|2020-12-03 20:40:00|5864|5862.2|5857.9|5856.1|5864.5|5862.7|5849.8|5848|0
1607028300000|2020-12-03 20:45:00|5857.7|5855.9|5864.7|5862.9|5864.9|5863.1|5854.7|5852.9|0
1607028600000|2020-12-03 20:50:00|5864|5862.2|5846.1|5844.3|5864|5862.2|5844.7|5842.9|0
1607028900000|2020-12-03 20:55:00|5848.1|5846.3|5855.1|5853.3|5855.1|5853.3|5844.5|5842.7|0
1607029200000|2020-12-03 21:00:00|5855.7|5852.7|5859.2|5856.2|5860.1|5857.1|5850.3|5847.3|0
1607029500000|2020-12-03 21:05:00|5859.1|5856.1|5857.6|5854.6|5860.5|5857.5|5856.7|5853.7|0
1607029800000|2020-12-03 21:10:00|5857.7|5854.7|5863|5860|5863|5860|5857.7|5854.7|0
1607030100000|2020-12-03 21:15:00|5863.1|5860.1|5865.3|5862.3|5866.6|5863.6|5863|5860|0
1607030400000|2020-12-03 21:20:00|5865.2|5862.2|5863.4|5860.4|5865.4|5862.4|5863.1|5860.1|0
1607030700000|2020-12-03 21:25:00|5863.3|5860.3|5860|5857|5863.7|5860.7|5859.8|5856.8|0
1607031000000|2020-12-03 21:30:00|5859.9|5856.9|5860.4|5857.4|5860.7|5857.7|5859.2|5856.2|0
1607031300000|2020-12-03 21:35:00|5860.3|5857.3|5859.4|5856.4|5860.3|5857.3|5858.1|5855.1|0
1607031600000|2020-12-03 21:40:00|5859.5|5856.5|5860.4|5857.4|5860.4|5857.4|5859.1|5856.1|0
1607031900000|2020-12-03 21:45:00|5860.5|5857.5|5859.6|5856.6|5860.5|5857.5|5859.4|5856.4|0
1607032200000|2020-12-03 21:50:00|5859.8|5856.8|5860.3|5857.3|5860.7|5857.7|5858.9|5855.9|0
1607032500000|2020-12-03 21:55:00|5860.4|5857.4|5860.8|5857.8|5861.6|5858.6|5860.2|5857.2|0
1607032800000|2020-12-03 22:00:00|5860.9|5857.9|5861.1|5858.1|5861.2|5858.2|5859.7|5856.7|0
1607033100000|2020-12-03 22:05:00|5861.2|5858.2|5862.1|5859.1|5862.4|5859.4|5860.8|5857.8|0
1607033400000|2020-12-03 22:10:00|5862.2|5859.2|5861.2|5858.2|5862.2|5859.2|5861.2|5858.2|0
1607033700000|2020-12-03 22:15:00|5860.9|5857.9|5860.4|5857.4|5861|5858|5860.4|5857.4|0
1607034000000|2020-12-03 22:20:00|5860.5|5857.5|5861.2|5858.2|5863|5860|5860.2|5857.2|0
1607034300000|2020-12-03 22:25:00|5861.1|5858.1|5860.3|5857.3|5861.5|5858.5|5860.3|5857.3|0
1607034600000|2020-12-03 22:30:00|5860.2|5857.2|5860.3|5857.3|5860.7|5857.7|5858.5|5855.5|0
1607034900000|2020-12-03 22:35:00|5860.2|5857.2|5860.7|5857.7|5860.9|5857.9|5860|5857|0
1607035200000|2020-12-03 22:40:00|5860.6|5857.6|5859.9|5856.9|5860.8|5857.8|5859.9|5856.9|0
1607035500000|2020-12-03 22:45:00|5860|5857|5860.3|5857.3|5860.3|5857.3|5859.4|5856.4|0
1607035800000|2020-12-03 22:50:00|5860.9|5857.9|5861.1|5858.1|5861.4|5858.4|5860.9|5857.9|0
1607036100000|2020-12-03 22:55:00|5861.2|5858.2|5860.7|5857.7|5861.4|5858.4|5860.2|5857.2|0
1607036400000|2020-12-03 23:00:00|5860.8|5857.8|5860.6|5857.6|5862.6|5859.6|5860.5|5857.5|0
1607036700000|2020-12-03 23:05:00|5860.5|5857.5|5859.6|5856.6|5861.3|5858.3|5859.6|5856.6|0
1607037000000|2020-12-03 23:10:00|5859.5|5856.5|5860.7|5857.7|5860.7|5857.7|5859.3|5856.3|0
1607037300000|2020-12-03 23:15:00|5860.8|5857.8|5861.1|5858.1|5861.3|5858.3|5860|5857|0
1607037600000|2020-12-03 23:20:00|5861|5858|5861.5|5858.5|5861.6|5858.6|5861|5858|0
1607037900000|2020-12-03 23:25:00|5861.7|5858.7|5861.4|5858.4|5861.9|5858.9|5861.3|5858.3|0
1607038200000|2020-12-03 23:30:00|5861.5|5858.5|5863.2|5860.2|5863.2|5860.2|5861.4|5858.4|0
1607038500000|2020-12-03 23:35:00|5863.3|5860.3|5863.4|5860.4|5863.6|5860.6|5862.3|5859.3|0
1607038800000|2020-12-03 23:40:00|5863.3|5860.3|5863|5860|5863.4|5860.4|5862.8|5859.8|0
1607039100000|2020-12-03 23:45:00|5863.2|5860.2|5863.6|5860.6|5863.9|5860.9|5863.1|5860.1|0
1607039400000|2020-12-03 23:50:00|5863.5|5860.5|5863|5860|5863.8|5860.8|5863|5860|0
1607039700000|2020-12-03 23:55:00|5863.2|5860.2|5862.8|5859.8|5863.2|5860.2|5862.3|5859.3|0
1607040000000|2020-12-04 00:00:00|5862.9|5859.9|5862.7|5859.7|5863.1|5860.1|5862.6|5859.6|0
1607040300000|2020-12-04 00:05:00|5862.8|5859.8|5862.7|5859.7|5863.1|5860.1|5862.6|5859.6|0
1607040600000|2020-12-04 00:10:00|5862.8|5859.8|5862.1|5859.1|5862.8|5859.8|5861.8|5858.8|0
1607040900000|2020-12-04 00:15:00|5862|5859|5860|5857|5862.2|5859.2|5860|5857|0
1607041200000|2020-12-04 00:20:00|5860.1|5857.1|5862.2|5859.2|5862.5|5859.5|5860|5857|0
1607041500000|2020-12-04 00:25:00|5862.3|5859.3|5862.8|5859.8|5863.4|5860.4|5862.3|5859.3|0
1607041800000|2020-12-04 00:30:00|5862.9|5859.9|5862.6|5859.6|5863.4|5860.4|5862.4|5859.4|0
1607042100000|2020-12-04 00:35:00|5862.4|5859.4|5861.9|5858.9|5862.5|5859.5|5861.7|5858.7|0
1607042400000|2020-12-04 00:40:00|5862|5859|5862.1|5859.1|5862.2|5859.2|5861.6|5858.6|0
1607042700000|2020-12-04 00:45:00|5861.1|5858.1|5861.5|5858.5|5862|5859|5860.6|5857.6|0
1607043000000|2020-12-04 00:50:00|5861.6|5858.6|5862.3|5859.3|5862.4|5859.4|5861.4|5858.4|0
1607043300000|2020-12-04 00:55:00|5862.2|5859.2|5863.7|5858.7|5863.7|5860.6|5861.9|5858.7|0
1607043600000|2020-12-04 01:00:00|5863.9|5858.9|5863.5|5858.5|5865.2|5860.2|5863.1|5858.1|0
1607043900000|2020-12-04 01:05:00|5863.1|5858.1|5863.1|5858.1|5863.8|5858.8|5862.6|5857.6|0
1607044200000|2020-12-04 01:10:00|5863.2|5858.2|5864|5859|5864.2|5859.2|5862.4|5857.4|0
1607044500000|2020-12-04 01:15:00|5863.9|5858.9|5864.9|5859.9|5866.1|5861.1|5863.5|5858.5|0
1607044800000|2020-12-04 01:20:00|5865|5860|5864.5|5859.5|5866.1|5861.1|5864.3|5859.3|0
1607045100000|2020-12-04 01:25:00|5864.4|5859.4|5863.7|5858.7|5864.6|5859.6|5863|5858|0
1607045400000|2020-12-04 01:30:00|5863.5|5858.5|5859.8|5854.8|5863.5|5858.5|5857.7|5852.7|0
1607045700000|2020-12-04 01:35:00|5859.9|5854.9|5860.5|5855.5|5861.7|5856.7|5859.4|5854.4|0
1607046000000|2020-12-04 01:40:00|5860.4|5855.4|5860.7|5855.7|5861.7|5856.7|5860.2|5855.2|0
1607046300000|2020-12-04 01:45:00|5860.8|5855.8|5861.2|5856.2|5862.8|5857.8|5860.5|5855.5|0
1607046600000|2020-12-04 01:50:00|5861.4|5856.4|5861.4|5856.4|5862.2|5857.2|5860.6|5855.6|0
1607046900000|2020-12-04 01:55:00|5861.6|5856.6|5860.1|5855.1|5861.9|5856.9|5859.1|5854.1|0
1607047200000|2020-12-04 02:00:00|5860.2|5855.2|5859.6|5854.6|5861|5856|5859.4|5854.4|0
1607047500000|2020-12-04 02:05:00|5859.7|5854.7|5859.2|5854.2|5859.7|5854.7|5857.1|5852.1|0
1607047800000|2020-12-04 02:10:00|5859.3|5854.3|5858.2|5853.2|5859.9|5854.9|5856.9|5851.9|0
1607048100000|2020-12-04 02:15:00|5858.1|5853.1|5858.4|5853.4|5859.2|5854.2|5856.5|5851.5|0
1607048400000|2020-12-04 02:20:00|5858.5|5853.5|5860.2|5855.2|5861.5|5856.5|5858.4|5853.4|0
1607048700000|2020-12-04 02:25:00|5860.3|5855.3|5861.3|5856.3|5862.5|5857.5|5860|5855|0
1607049000000|2020-12-04 02:30:00|5861.1|5856.1|5863.2|5858.2|5863.5|5858.5|5860.6|5855.6|0
1607049300000|2020-12-04 02:35:00|5863.4|5858.4|5862.4|5857.4|5863.4|5858.4|5861.7|5856.7|0
1607049600000|2020-12-04 02:40:00|5862.3|5857.3|5861.2|5856.2|5862.5|5857.5|5861|5856|0
1607049900000|2020-12-04 02:45:00|5861.1|5856.1|5862.1|5857.1|5862.9|5857.9|5861|5856|0
1607050200000|2020-12-04 02:50:00|5862.6|5857.6|5862.3|5857.3|5863.1|5858.1|5861.8|5856.8|0
1607050500000|2020-12-04 02:55:00|5862.4|5857.4|5863.1|5858.1|5863.8|5858.8|5862.4|5857.4|0
1607050800000|2020-12-04 03:00:00|5863.2|5858.2|5863|5858|5863.8|5858.8|5862.3|5857.3|0
1607051100000|2020-12-04 03:05:00|5863.1|5858.1|5862.8|5857.8|5863.2|5858.2|5861.2|5856.2|0
1607051400000|2020-12-04 03:10:00|5862.9|5857.9|5862.9|5857.9|5863.4|5858.4|5862.3|5857.3|0
1607051700000|2020-12-04 03:15:00|5862.8|5857.8|5863.3|5858.3|5863.3|5858.3|5862|5857|0
1607052000000|2020-12-04 03:20:00|5863.4|5858.4|5862|5857|5863.9|5858.9|5862|5857|0
1607052300000|2020-12-04 03:25:00|5861.9|5856.9|5861.9|5856.9|5862.2|5857.2|5861.1|5856.1|0
1607052600000|2020-12-04 03:30:00|5861.8|5856.8|5862.2|5857.2|5862.3|5857.3|5861.5|5856.5|0
1607052900000|2020-12-04 03:35:00|5862.1|5857.1|5862.1|5857.1|5862.9|5857.9|5862|5857|0
1607053200000|2020-12-04 03:40:00|5862|5857|5862|5857|5862.3|5857.3|5861.7|5856.7|0
1607053500000|2020-12-04 03:45:00|5861.9|5856.9|5862.3|5857.3|5862.4|5857.4|5861.3|5856.3|0
1607053800000|2020-12-04 03:50:00|5862.4|5857.4|5862.5|5857.5|5863.1|5858.1|5862|5857|0
1607054100000|2020-12-04 03:55:00|5862.7|5857.7|5862.2|5857.2|5862.9|5857.9|5862.1|5857.1|0
1607054400000|2020-12-04 04:00:00|5862|5857|5862.1|5857.1|5862.3|5857.3|5861.5|5856.5|0
1607054700000|2020-12-04 04:05:00|5862.2|5857.2|5862.3|5857.3|5862.6|5857.6|5862|5857|0
1607055000000|2020-12-04 04:10:00|5862.2|5857.2|5863|5858|5863.9|5858.9|5862.2|5857.2|0
1607055300000|2020-12-04 04:15:00|5862.9|5857.9|5863.2|5858.2|5863.4|5858.4|5862.8|5857.8|0
1607055600000|2020-12-04 04:20:00|5863.1|5858.1|5862.4|5857.4|5863.5|5858.5|5862.2|5857.2|0
1607055900000|2020-12-04 04:25:00|5862.5|5857.5|5863|5858|5863.2|5858.2|5862.1|5857.1|0
1607056200000|2020-12-04 04:30:00|5863.3|5858.3|5863.7|5858.7|5864.3|5859.3|5862.9|5857.9|0
1607056500000|2020-12-04 04:35:00|5863.6|5858.6|5863.9|5858.9|5864.2|5859.2|5863.5|5858.5|0
1607056800000|2020-12-04 04:40:00|5863.8|5858.8|5863.8|5858.8|5864.4|5859.4|5863.4|5858.4|0
1607057100000|2020-12-04 04:45:00|5863.7|5858.7|5863.1|5858.1|5863.7|5858.7|5863|5858|0
1607057400000|2020-12-04 04:50:00|5863.2|5858.2|5863.7|5858.7|5864.3|5859.3|5863.2|5858.2|0
1607057700000|2020-12-04 04:55:00|5863.5|5858.5|5863.6|5858.6|5863.9|5858.9|5863|5858|0
1607058000000|2020-12-04 05:00:00|5863.7|5858.7|5864.6|5859.6|5864.6|5859.6|5863.6|5858.6|0
1607058300000|2020-12-04 05:05:00|5864.5|5859.5|5865.7|5860.7|5865.7|5860.7|5863.6|5858.6|0
1607058600000|2020-12-04 05:10:00|5865.6|5860.6|5867.3|5862.3|5867.7|5862.7|5865.3|5860.3|0
1607058900000|2020-12-04 05:15:00|5867.2|5862.2|5868.1|5863.1|5868.5|5863.5|5867.2|5862.2|0
1607059200000|2020-12-04 05:20:00|5868.2|5863.2|5869.1|5864.1|5871.1|5866.1|5867.7|5862.7|0
1607059500000|2020-12-04 05:25:00|5869.2|5864.2|5868.4|5863.4|5870|5865|5867.7|5862.7|0
1607059800000|2020-12-04 05:30:00|5868.3|5863.3|5870.1|5865.1|5870.5|5865.5|5867.9|5862.9|0
1607060100000|2020-12-04 05:35:00|5870.2|5865.2|5870.5|5865.5|5871.7|5866.7|5870|5865|0
1607060400000|2020-12-04 05:40:00|5870.6|5865.6|5869.9|5864.9|5870.9|5865.9|5869.6|5864.6|0
1607060700000|2020-12-04 05:45:00|5870.1|5865.1|5870.4|5865.4|5870.5|5865.5|5869.3|5864.3|0
1607061000000|2020-12-04 05:50:00|5870.2|5865.2|5870.1|5865.1|5870.4|5865.4|5869.3|5864.3|0
1607061300000|2020-12-04 05:55:00|5870.2|5865.2|5871.1|5866.1|5872.6|5867.6|5869.9|5864.9|0
1607061600000|2020-12-04 06:00:00|5871.2|5866.2|5871.8|5866.8|5872|5867|5869.7|5864.7|0
1607061900000|2020-12-04 06:05:00|5871.6|5866.6|5869.5|5864.5|5871.8|5866.8|5869.3|5864.3|0
1607062200000|2020-12-04 06:10:00|5869.6|5864.6|5869.5|5864.5|5870.1|5865.1|5868.7|5863.7|0
1607062500000|2020-12-04 06:15:00|5869.3|5864.3|5870.4|5865.4|5870.9|5865.9|5869|5864|0
1607062800000|2020-12-04 06:20:00|5870.5|5865.5|5870.6|5865.6|5870.9|5865.9|5870.2|5865.2|0
1607063100000|2020-12-04 06:25:00|5870.5|5865.5|5869.7|5864.7|5871.2|5866.2|5869.7|5864.7|0
1607063400000|2020-12-04 06:30:00|5869.9|5864.9|5869.2|5864.2|5870.3|5865.3|5868.1|5863.1|0
1607063700000|2020-12-04 06:35:00|5869.4|5864.4|5870.5|5865.5|5871.2|5866.2|5869.2|5864.2|0
1607064000000|2020-12-04 06:40:00|5870.4|5865.4|5870.4|5865.4|5871.3|5866.3|5870|5865|0
1607064300000|2020-12-04 06:45:00|5870.3|5865.3|5870.4|5865.4|5871.5|5866.5|5869.8|5864.8|0
1607064600000|2020-12-04 06:50:00|5870.2|5865.2|5872.1|5867.1|5872.5|5867.5|5869.7|5864.7|0
1607064900000|2020-12-04 06:55:00|5871.9|5866.9|5870.6|5865.6|5872.5|5867.5|5870.3|5865.3|0
1607065200000|2020-12-04 07:00:00|5870.5|5865.5|5870.7|5865.7|5871.9|5866.9|5869|5864|0
1607065500000|2020-12-04 07:05:00|5870.6|5865.6|5869.8|5864.8|5871.5|5866.5|5869.8|5864.8|0
1607065800000|2020-12-04 07:10:00|5869.9|5864.9|5870.7|5865.7|5871.4|5866.4|5868.7|5863.7|0
1607066100000|2020-12-04 07:15:00|5870.8|5865.8|5871|5866|5871.4|5866.4|5870.6|5865.6|0
1607066400000|2020-12-04 07:20:00|5870.9|5865.9|5870.1|5865.1|5871.2|5866.2|5870.1|5865.1|0
1607066700000|2020-12-04 07:25:00|5870|5865|5870.1|5865.1|5870.8|5865.8|5869.1|5864.1|0
1607067000000|2020-12-04 07:30:00|5869.9|5864.9|5870.3|5865.3|5870.5|5865.5|5868.7|5863.7|0
1607067300000|2020-12-04 07:35:00|5870.4|5865.4|5869|5864|5871|5866|5868.9|5863.9|0
1607067600000|2020-12-04 07:40:00|5869.2|5864.2|5869|5864|5869.7|5864.7|5868.5|5863.5|0
1607067900000|2020-12-04 07:45:00|5868.9|5863.9|5869|5864|5869.2|5864.2|5867.6|5862.6|0
1607068200000|2020-12-04 07:50:00|5868.9|5863.9|5868.1|5863.1|5871.1|5866.1|5868.1|5863.1|0
1607068500000|2020-12-04 07:55:00|5868|5863|5869.2|5864.2|5870.4|5865.4|5868|5863|0
1607068800000|2020-12-04 08:00:00|5869.1|5864.1|5872.4|5867.4|5875.4|5870.4|5868.3|5863.3|0
1607069100000|2020-12-04 08:05:00|5872.5|5867.5|5875.6|5870.6|5875.9|5870.9|5871.8|5866.8|0
1607069400000|2020-12-04 08:10:00|5875.7|5870.7|5875.4|5870.4|5876.7|5871.7|5874.4|5869.4|0
1607069700000|2020-12-04 08:15:00|5875.3|5870.3|5874.7|5869.7|5875.9|5870.9|5874.2|5869.2|0
1607070000000|2020-12-04 08:20:00|5874.8|5869.8|5873.4|5868.4|5875.5|5870.5|5873.2|5868.2|0
1607070300000|2020-12-04 08:25:00|5873.6|5868.6|5874.1|5869.1|5874.3|5869.3|5873.1|5868.1|0
1607070600000|2020-12-04 08:30:00|5874.2|5869.2|5873.6|5868.6|5874.5|5869.5|5873.1|5868.1|0
1607070900000|2020-12-04 08:35:00|5873.5|5868.5|5873|5868|5874|5869|5872.4|5867.4|0
1607071200000|2020-12-04 08:40:00|5872.9|5867.9|5873.6|5868.6|5873.7|5868.7|5872.4|5867.4|0
1607071500000|2020-12-04 08:45:00|5873.5|5868.5|5873|5868|5874.7|5869.7|5872.2|5867.2|0
1607071800000|2020-12-04 08:50:00|5873.1|5868.1|5872.4|5867.4|5873.7|5868.7|5872.2|5867.2|0
1607072100000|2020-12-04 08:55:00|5872.3|5867.3|5871.7|5866.7|5873.3|5868.3|5871.7|5866.7|0
1607072400000|2020-12-04 09:00:00|5871.4|5866.4|5876.2|5873.2|5879.1|5876.1|5862.3|5859.3|0
1607072700000|2020-12-04 09:05:00|5877.5|5874.5|5880.2|5877.2|5880.2|5877.2|5876|5873|0
1607073000000|2020-12-04 09:10:00|5879.5|5876.5|5876.7|5873.7|5880.4|5877.4|5876.3|5873.3|0
1607073300000|2020-12-04 09:15:00|5876.9|5873.9|5874.8|5871.8|5877.6|5874.6|5874|5871|0
1607073600000|2020-12-04 09:20:00|5875|5872|5879.5|5876.5|5879.5|5876.5|5874.4|5871.4|0
1607073900000|2020-12-04 09:25:00|5879.6|5876.6|5880.3|5877.3|5880.7|5877.7|5879.5|5876.5|0
1607074200000|2020-12-04 09:30:00|5880.2|5877.2|5879.2|5876.2|5880.3|5877.3|5878.3|5875.3|0
1607074500000|2020-12-04 09:35:00|5878.8|5875.8|5877.8|5874.8|5878.8|5875.8|5877.3|5874.3|0
1607074800000|2020-12-04 09:40:00|5877.7|5874.7|5879.2|5876.2|5879.4|5876.4|5877.7|5874.7|0
1607075100000|2020-12-04 09:45:00|5879.7|5876.7|5882.4|5879.4|5882.4|5879.4|5878.3|5875.3|0
1607075400000|2020-12-04 09:50:00|5882.3|5879.3|5883.4|5880.4|5884.8|5881.8|5881.8|5878.8|0
1607075700000|2020-12-04 09:55:00|5883.1|5880.1|5883.5|5880.5|5883.8|5880.8|5882|5879|0
1607076000000|2020-12-04 10:00:00|5883.4|5880.4|5881.7|5878.7|5886.4|5883.4|5880.6|5877.6|0
1607076300000|2020-12-04 10:05:00|5881.9|5878.9|5881.5|5878.5|5881.9|5878.9|5881.2|5878.2|0
1607076600000|2020-12-04 10:10:00|5881.4|5878.4|5878.6|5875.6|5881.6|5878.6|5878.5|5875.5|0
1607076900000|2020-12-04 10:15:00|5878.5|5875.5|5879.5|5876.5|5879.6|5876.6|5878.4|5875.4|0
1607077200000|2020-12-04 10:20:00|5879.6|5876.6|5878.2|5875.2|5879.9|5876.9|5878|5875|0
1607077500000|2020-12-04 10:25:00|5878.3|5875.3|5878.5|5875.5|5879.1|5876.1|5876.2|5873.2|0
1607077800000|2020-12-04 10:30:00|5878.4|5875.4|5882.3|5879.3|5882.6|5879.6|5878.4|5875.4|0
1607078100000|2020-12-04 10:35:00|5882.4|5879.4|5882.9|5879.9|5883|5880|5881.5|5878.5|0
1607078400000|2020-12-04 10:40:00|5882.8|5879.8|5882.6|5879.6|5883.2|5880.2|5882.3|5879.3|0
1607078700000|2020-12-04 10:45:00|5882.4|5879.4|5880.8|5877.8|5882.8|5879.8|5880.8|5877.8|0
1607079000000|2020-12-04 10:50:00|5880.7|5877.7|5879.4|5876.4|5880.7|5877.7|5878.7|5875.7|0
1607079300000|2020-12-04 10:55:00|5879.5|5876.5|5879.6|5876.6|5879.6|5876.6|5873.8|5870.8|0
1607079600000|2020-12-04 11:00:00|5879.5|5876.5|5880.5|5877.5|5880.8|5877.8|5879.4|5876.4|0
1607079900000|2020-12-04 11:05:00|5880.6|5877.6|5878.8|5875.8|5881.1|5878.1|5878.7|5875.7|0
1607080200000|2020-12-04 11:10:00|5879|5876|5878.6|5875.6|5879.4|5876.4|5876.9|5873.9|0
1607080500000|2020-12-04 11:15:00|5879.2|5876.2|5879.2|5876.2|5880.2|5877.2|5878.5|5875.5|0
1607080800000|2020-12-04 11:20:00|5879.1|5876.1|5880.9|5877.9|5882.6|5879.6|5877.8|5874.8|0
1607081100000|2020-12-04 11:25:00|5880.7|5877.7|5880.5|5877.5|5881|5878|5877.8|5874.8|0
1607081400000|2020-12-04 11:30:00|5880.4|5877.4|5881|5878|5881|5878|5880.3|5877.3|0
1607081700000|2020-12-04 11:35:00|5880.9|5877.9|5878.7|5875.7|5881.2|5878.2|5876.2|5873.2|0
1607082000000|2020-12-04 11:40:00|5876.2|5873.2|5881|5878|5881.4|5878.4|5876|5873|0
1607082300000|2020-12-04 11:45:00|5881.1|5878.1|5882.1|5879.1|5882.3|5879.3|5880.2|5877.2|0
1607082600000|2020-12-04 11:50:00|5882.2|5879.2|5881|5878|5882.2|5879.2|5881|5878|0
1607082900000|2020-12-04 11:55:00|5880.8|5877.8|5882.2|5879.2|5882.2|5879.2|5880.6|5877.6|0
1607083200000|2020-12-04 12:00:00|5880.9|5877.9|5884.2|5881.2|5885.8|5882.8|5880.1|5877.1|0
1607083500000|2020-12-04 12:05:00|5884.3|5881.3|5883.1|5880.1|5885.5|5882.5|5883|5880|0
1607083800000|2020-12-04 12:10:00|5883.2|5880.2|5882.3|5879.3|5883.7|5880.7|5881.3|5878.3|0
1607084100000|2020-12-04 12:15:00|5881.8|5878.8|5881|5878|5882.2|5879.2|5880.5|5877.5|0
1607084400000|2020-12-04 12:20:00|5881.1|5878.1|5880|5877|5882.1|5879.1|5879.6|5876.6|0
1607084700000|2020-12-04 12:25:00|5879.6|5876.6|5878.8|5875.8|5879.9|5876.9|5878.3|5875.3|0
1607085000000|2020-12-04 12:30:00|5878.7|5875.7|5879.2|5876.2|5879.4|5876.4|5878|5875|0
1607085300000|2020-12-04 12:35:00|5879.1|5876.1|5872.5|5869.5|5879.6|5876.6|5868.7|5865.7|0
1607085600000|2020-12-04 12:40:00|5873.5|5870.5|5874.4|5871.4|5875.7|5872.7|5871.7|5868.7|0
1607085900000|2020-12-04 12:45:00|5874.3|5871.3|5870.9|5867.9|5874.7|5871.7|5870.6|5867.6|0
1607086200000|2020-12-04 12:50:00|5870.8|5867.8|5872.2|5869.2|5873|5870|5870.8|5867.8|0
1607086500000|2020-12-04 12:55:00|5872.1|5869.1|5872|5869|5872.2|5869.2|5870.8|5867.8|0
1607086800000|2020-12-04 13:00:00|5872.1|5869.1|5872.8|5869.8|5874|5871|5872|5869|0
1607087100000|2020-12-04 13:05:00|5872.9|5869.9|5872.4|5869.4|5873.8|5870.8|5872.1|5869.1|0
1607087400000|2020-12-04 13:10:00|5872.3|5869.3|5872.5|5869.5|5873.1|5870.1|5872.1|5869.1|0
1607087700000|2020-12-04 13:15:00|5871.9|5868.9|5871.6|5868.6|5872.8|5869.8|5871.5|5868.5|0
1607088000000|2020-12-04 13:20:00|5871.7|5868.7|5871.5|5868.5|5871.8|5868.8|5870.2|5867.2|0
1607088300000|2020-12-04 13:25:00|5871.6|5868.6|5870.9|5867.9|5872.7|5869.7|5870.4|5867.4|0
1607088600000|2020-12-04 13:30:00|5870.5|5867.5|5871.7|5868.7|5872.1|5869.1|5867.7|5864.7|0
1607088900000|2020-12-04 13:35:00|5871.8|5868.8|5870|5867|5871.8|5868.8|5869.6|5866.6|0
1607089200000|2020-12-04 13:40:00|5870.1|5867.1|5867.1|5864.1|5870.2|5867.2|5867.1|5864.1|0
1607089500000|2020-12-04 13:45:00|5867.2|5864.2|5864.1|5861.1|5867.3|5864.3|5863.2|5860.2|0
1607089800000|2020-12-04 13:50:00|5864|5861|5862.7|5859.7|5865.9|5862.9|5862.7|5859.7|0
1607090100000|2020-12-04 13:55:00|5862.5|5859.5|5862.1|5859.1|5862.8|5859.8|5859.5|5856.5|0
1607090400000|2020-12-04 14:00:00|5862.2|5859.2|5862.2|5859.2|5862.3|5859.3|5861|5858|0
1607090700000|2020-12-04 14:05:00|5862.3|5859.3|5862.8|5859.8|5863.7|5860.7|5861.9|5858.9|0
1607091000000|2020-12-04 14:10:00|5862.7|5859.7|5864.1|5861.1|5864.2|5861.2|5862|5859|0
1607091300000|2020-12-04 14:15:00|5864|5861|5863.4|5860.4|5864.1|5861.1|5862.2|5859.2|0
1607091600000|2020-12-04 14:20:00|5863.3|5860.3|5864.2|5861.2|5864.5|5861.5|5863|5860|0
1607091900000|2020-12-04 14:25:00|5864.1|5861.1|5861.2|5858.2|5864.2|5861.2|5860.4|5857.4|0
1607092200000|2020-12-04 14:30:00|5858.6|5855.6|5853.3|5851.5|5866.7|5864.9|5848.4|5846.6|0
1607092500000|2020-12-04 14:35:00|5852.1|5850.3|5858.3|5856.5|5863.4|5861.6|5846.5|5844.7|0
1607092800000|2020-12-04 14:40:00|5859.1|5857.3|5862|5860.2|5867.4|5865.6|5849.1|5847.3|0
1607093100000|2020-12-04 14:45:00|5861.9|5860.1|5865.7|5863.9|5867.8|5866|5854|5852.2|0
1607093400000|2020-12-04 14:50:00|5865.6|5863.8|5869.1|5867.3|5875.5|5873.7|5865.6|5863.8|0
1607093700000|2020-12-04 14:55:00|5869.4|5867.6|5872.7|5870.9|5873.1|5871.3|5868.5|5866.7|0
1607094000000|2020-12-04 15:00:00|5872.8|5871|5862.8|5861|5875.1|5873.3|5860.6|5858.8|0
1607094300000|2020-12-04 15:05:00|5863.1|5861.3|5870.5|5868.7|5875.3|5873.5|5863|5861.2|0
1607094600000|2020-12-04 15:10:00|5870.1|5868.3|5868.6|5866.8|5872.8|5871|5868.1|5866.3|0
1607094900000|2020-12-04 15:15:00|5868.7|5866.9|5865.8|5864|5870.7|5868.9|5859.5|5857.7|0
1607095200000|2020-12-04 15:20:00|5866.1|5864.3|5862.8|5861|5868.9|5867.1|5859.4|5857.6|0
1607095500000|2020-12-04 15:25:00|5863|5861.2|5846.9|5845.1|5863.4|5861.6|5846.5|5844.7|0
1607095800000|2020-12-04 15:30:00|5847|5845.2|5861.5|5859.7|5862.7|5860.9|5847|5845.2|0
1607096100000|2020-12-04 15:35:00|5861.6|5859.8|5860.8|5859|5866.7|5864.9|5860.8|5859|0
1607096400000|2020-12-04 15:40:00|5860.7|5858.9|5866.3|5864.5|5866.9|5865.1|5860.7|5858.9|0
1607096700000|2020-12-04 15:45:00|5866.1|5864.3|5863.2|5861.4|5867.3|5865.5|5860.5|5858.7|0
1607097000000|2020-12-04 15:50:00|5863.3|5861.5|5855.1|5853.3|5865.8|5864|5853.8|5852|0
1607097300000|2020-12-04 15:55:00|5855.5|5853.7|5850.7|5848.9|5855.5|5853.7|5847.8|5846|0
1607097600000|2020-12-04 16:00:00|5851|5849.2|5840.2|5838.4|5851.1|5849.3|5840|5838.2|0
1607097900000|2020-12-04 16:05:00|5840.3|5838.5|5848.3|5846.5|5848.6|5846.8|5839|5837.2|0
1607098200000|2020-12-04 16:10:00|5848.5|5846.7|5845.5|5843.7|5849.5|5847.7|5840.8|5839|0
1607098500000|2020-12-04 16:15:00|5845.4|5843.6|5844.4|5842.6|5846.1|5844.3|5840.9|5839.1|0
1607098800000|2020-12-04 16:20:00|5844.3|5842.5|5852.2|5850.4|5854.8|5853|5842.9|5841.1|0
1607099100000|2020-12-04 16:25:00|5851.7|5849.9|5857.6|5855.8|5857.7|5855.9|5849.5|5847.7|0
1607099400000|2020-12-04 16:30:00|5857.5|5855.7|5861.2|5859.4|5862|5860.2|5857.5|5855.7|0
1607099700000|2020-12-04 16:35:00|5861.6|5859.8|5862.4|5860.6|5865.9|5864.1|5860.4|5858.6|0
1607100000000|2020-12-04 16:40:00|5862.5|5860.7|5860.7|5858.9|5864.2|5862.4|5858.5|5856.7|0
1607100300000|2020-12-04 16:45:00|5860.9|5859.1|5861.2|5859.4|5861.5|5859.7|5858.6|5856.8|0
1607100600000|2020-12-04 16:50:00|5861|5859.2|5856.1|5854.3|5861.3|5859.5|5856|5854.2|0
1607100900000|2020-12-04 16:55:00|5855.9|5854.1|5852.9|5851.1|5857.1|5855.3|5852.8|5851|0
1607101200000|2020-12-04 17:00:00|5853.1|5851.3|5851|5849.2|5854.7|5852.9|5849.2|5847.4|0
1607101500000|2020-12-04 17:05:00|5851.1|5849.3|5851.9|5850.1|5852.8|5851|5849.3|5847.5|0
1607101800000|2020-12-04 17:10:00|5851.8|5850|5857.4|5855.6|5858.3|5856.5|5849.8|5848|0
1607102100000|2020-12-04 17:15:00|5857.1|5855.3|5859|5857.2|5860.2|5858.4|5856.1|5854.3|0
1607102400000|2020-12-04 17:20:00|5859.3|5857.5|5859.6|5857.8|5862.4|5860.6|5859.1|5857.3|0
1607102700000|2020-12-04 17:25:00|5859.9|5858.1|5854.2|5852.4|5859.9|5858.1|5854.1|5852.3|0
1607103000000|2020-12-04 17:30:00|5854.3|5852.5|5861.2|5859.4|5861.8|5860|5853.8|5852|0
1607103300000|2020-12-04 17:35:00|5861.3|5859.5|5863.1|5861.3|5863.7|5861.9|5859.7|5857.9|0
1607103600000|2020-12-04 17:40:00|5863.2|5861.4|5865.5|5863.7|5867.4|5865.6|5861.6|5859.8|0
1607103900000|2020-12-04 17:45:00|5865.6|5863.8|5863.3|5861.5|5866.9|5865.1|5863.3|5861.5|0
1607104200000|2020-12-04 17:50:00|5863.7|5861.9|5862.4|5860.6|5864.1|5862.3|5861|5859.2|0
1607104500000|2020-12-04 17:55:00|5862.3|5860.5|5864.1|5862.3|5865|5863.2|5862.2|5860.4|0
1607104800000|2020-12-04 18:00:00|5864.4|5862.6|5861.5|5859.7|5866.1|5864.3|5859.8|5858|0
1607105100000|2020-12-04 18:05:00|5861.6|5859.8|5858.6|5856.8|5863.9|5862.1|5857.6|5855.8|0
1607105400000|2020-12-04 18:10:00|5858.8|5857|5859.9|5858.1|5860.3|5858.5|5857|5855.2|0
1607105700000|2020-12-04 18:15:00|5860.5|5858.7|5859.7|5857.9|5861.2|5859.4|5858.8|5857|0
1607106000000|2020-12-04 18:20:00|5859.8|5858|5860.3|5858.5|5863|5861.2|5859.4|5857.6|0
1607106300000|2020-12-04 18:25:00|5860.1|5858.3|5856.5|5854.7|5860.2|5858.4|5855.1|5853.3|0
1607106600000|2020-12-04 18:30:00|5857.2|5855.4|5859.5|5857.7|5860.1|5858.3|5856.4|5854.6|0
1607106900000|2020-12-04 18:35:00|5859.6|5857.8|5859|5857.2|5861.6|5859.8|5858.9|5857.1|0
1607107200000|2020-12-04 18:40:00|5858.9|5857.1|5856.1|5854.3|5860|5858.2|5855.7|5853.9|0
1607107500000|2020-12-04 18:45:00|5856.2|5854.4|5855.7|5853.9|5857.2|5855.4|5852.9|5851.1|0
1607107800000|2020-12-04 18:50:00|5855.6|5853.8|5849.5|5847.7|5856.3|5854.5|5849.2|5847.4|0
1607108100000|2020-12-04 18:55:00|5849.4|5847.6|5854.4|5852.6|5855.4|5853.6|5849.4|5847.6|0
1607108400000|2020-12-04 19:00:00|5854.7|5852.9|5852.7|5850.9|5856.9|5855.1|5852.4|5850.6|0
1607108700000|2020-12-04 19:05:00|5852.6|5850.8|5854.5|5852.7|5856|5854.2|5852.4|5850.6|0
1607109000000|2020-12-04 19:10:00|5855.2|5853.4|5851.4|5849.6|5855.9|5854.1|5850.8|5849|0
1607109300000|2020-12-04 19:15:00|5851.5|5849.7|5856.2|5854.4|5857.2|5855.4|5851.5|5849.7|0
1607109600000|2020-12-04 19:20:00|5856.3|5854.5|5854.8|5853|5857.3|5855.5|5853.7|5851.9|0
1607109900000|2020-12-04 19:25:00|5854.9|5853.1|5849.5|5847.7|5855.1|5853.3|5848.9|5847.1|0
1607110200000|2020-12-04 19:30:00|5849.6|5847.8|5850.8|5849|5851.8|5850|5849.1|5847.3|0
1607110500000|2020-12-04 19:35:00|5850.7|5848.9|5850.2|5848.4|5851.3|5849.5|5849.5|5847.7|0
1607110800000|2020-12-04 19:40:00|5850.1|5848.3|5854.7|5852.9|5854.7|5852.9|5847.9|5846.1|0
1607111100000|2020-12-04 19:45:00|5854.5|5852.7|5854.9|5853.1|5855.5|5853.7|5853.4|5851.6|0
1607111400000|2020-12-04 19:50:00|5855|5853.2|5855.3|5853.5|5857|5855.2|5854.4|5852.6|0
1607111700000|2020-12-04 19:55:00|5855.4|5853.6|5857|5855.2|5857.7|5855.9|5854.4|5852.6|0
1607112000000|2020-12-04 20:00:00|5857.3|5855.5|5854.4|5852.6|5859.9|5858.1|5854.4|5852.6|0
1607112300000|2020-12-04 20:05:00|5854.3|5852.5|5855|5853.2|5856|5854.2|5852.3|5850.5|0
1607112600000|2020-12-04 20:10:00|5854.9|5853.1|5851.7|5849.9|5855.9|5854.1|5849.4|5847.6|0
1607112900000|2020-12-04 20:15:00|5851.9|5850.1|5848.9|5847.1|5852|5850.2|5845.9|5844.1|0
1607113200000|2020-12-04 20:20:00|5849|5847.2|5849.1|5847.3|5849.5|5847.7|5846.5|5844.7|0
1607113500000|2020-12-04 20:25:00|5848.9|5847.1|5848.2|5846.4|5849.8|5848|5846.2|5844.4|0
1607113800000|2020-12-04 20:30:00|5848.5|5846.7|5848.2|5846.4|5851.8|5850|5847.7|5845.9|0
1607114100000|2020-12-04 20:35:00|5848|5846.2|5844.9|5843.1|5848.2|5846.4|5844.9|5843.1|0
1607114400000|2020-12-04 20:40:00|5845|5843.2|5848.5|5846.7|5850.3|5848.5|5843.4|5841.6|0
1607114700000|2020-12-04 20:45:00|5848.6|5846.8|5846.2|5844.4|5848.8|5847|5844.2|5842.4|0
1607115000000|2020-12-04 20:50:00|5845.1|5843.3|5850.6|5848.8|5850.9|5849.1|5844.6|5842.8|0
1607115300000|2020-12-04 20:55:00|5851.2|5849.4|5855.9|5854.1|5855.9|5854.1|5849.5|5847.7|0
1607115600000|2020-12-04 21:00:00|5856.5|5853.5|5857.9|5854.9|5861|5858|5855.4|5852.4|0
1607115900000|2020-12-04 21:05:00|5857.8|5854.8|5858|5855|5859.3|5856.3|5857.5|5854.5|0
1607116200000|2020-12-04 21:10:00|5858.1|5855.1|5855.1|5852.1|5858.6|5855.6|5855|5852|0
1607116500000|2020-12-04 21:15:00|5854.8|5851.8|5855.7|5852.7|5857.5|5854.5|5854.8|5851.8|0
1607116800000|2020-12-04 21:20:00|5855.8|5852.8|5854.8|5851.8|5856.2|5853.2|5853.9|5850.9|0
1607117100000|2020-12-04 21:25:00|5854.7|5851.7|5855.1|5852.1|5855.7|5852.7|5854|5851|0
1607117400000|2020-12-04 21:30:00|5855.3|5852.3|5856.3|5853.3|5856.4|5853.4|5854.4|5851.4|0
1607117700000|2020-12-04 21:35:00|5856.2|5853.2|5854.1|5851.1|5856.3|5853.3|5853.9|5850.9|0
1607118000000|2020-12-04 21:40:00|5854|5851|5854.2|5851.2|5854.5|5851.5|5851.7|5848.7|0
1607118300000|2020-12-04 21:45:00|5854|5851|5854.5|5851.5|5854.7|5851.7|5853.7|5850.7|0
1607118600000|2020-12-04 21:50:00|5854.3|5851.3|5853.7|5850.7|5854.5|5851.5|5853.3|5850.3|0
1607118900000|2020-12-04 21:55:00|5853.6|5850.6|5853.3|5850.3|5853.9|5850.9|5852.8|5849.8|0
1607295600000|2020-12-06 23:00:00|5875.7|5870.7|5875.6|5870.6|5880.8|5875.8|5873.9|5868.9|0
1607295900000|2020-12-06 23:05:00|5876.6|5871.6|5875.3|5870.3|5876.7|5871.7|5873.6|5868.6|0
1607296200000|2020-12-06 23:10:00|5875.5|5870.5|5870.9|5865.9|5875.5|5870.5|5870.1|5865.1|0
1607296500000|2020-12-06 23:15:00|5871|5866|5869.4|5864.4|5871.8|5866.8|5868.7|5863.7|0
1607296800000|2020-12-06 23:20:00|5869.5|5864.5|5873.8|5868.8|5874|5869|5869.5|5864.5|0
1607297100000|2020-12-06 23:25:00|5873.7|5868.7|5873.7|5868.7|5873.7|5868.7|5869.8|5864.8|0
1607297400000|2020-12-06 23:30:00|5874.6|5869.6|5871.6|5866.6|5874.6|5869.6|5870.4|5865.4|0
1607297700000|2020-12-06 23:35:00|5871.5|5866.5|5872|5867|5873|5868|5870.6|5865.6|0
1607298000000|2020-12-06 23:40:00|5872.1|5867.1|5873.9|5868.9|5874.2|5869.2|5871.7|5866.7|0
1607298300000|2020-12-06 23:45:00|5873.8|5868.8|5873.3|5868.3|5874.4|5869.4|5872.9|5867.9|0
1607298600000|2020-12-06 23:50:00|5873.4|5868.4|5873.3|5868.3|5874|5869|5871.2|5866.2|0
1607298900000|2020-12-06 23:55:00|5873.2|5868.2|5870.4|5865.4|5873.2|5868.2|5869.7|5864.7|0
1607299200000|2020-12-07 00:00:00|5870.2|5865.2|5869|5864|5870.4|5865.4|5867.7|5862.7|0
1607299500000|2020-12-07 00:05:00|5868.9|5863.9|5864.1|5859.1|5869.2|5864.2|5861.6|5856.6|0
1607299800000|2020-12-07 00:10:00|5864.2|5859.2|5863.9|5858.9|5865.8|5860.8|5863|5858|0
1607300100000|2020-12-07 00:15:00|5864|5859|5864.2|5859.2|5865.2|5860.2|5862.3|5857.3|0
1607300400000|2020-12-07 00:20:00|5864.3|5859.3|5866.3|5861.3|5867.6|5862.6|5864.3|5859.3|0
1607300700000|2020-12-07 00:25:00|5866.1|5861.1|5868.1|5863.1|5868.6|5863.6|5866.1|5861.1|0
1607301000000|2020-12-07 00:30:00|5867.9|5862.9|5868.8|5863.8|5869.1|5864.1|5867.2|5862.2|0
1607301300000|2020-12-07 00:35:00|5868.4|5863.4|5869|5864|5869|5864|5867.2|5862.2|0
1607301600000|2020-12-07 00:40:00|5869.2|5864.2|5869|5864|5869.6|5864.6|5867.7|5862.7|0
1607301900000|2020-12-07 00:45:00|5869.1|5864.1|5869.3|5864.3|5870.5|5865.5|5868.8|5863.8|0
1607302200000|2020-12-07 00:50:00|5869.2|5864.2|5873.3|5868.3|5873.4|5868.4|5868.5|5863.5|0
1607302500000|2020-12-07 00:55:00|5873.2|5868.2|5871|5866|5874.2|5869.2|5871|5866|0
1607302800000|2020-12-07 01:00:00|5871.1|5866.1|5873.7|5868.7|5873.8|5868.8|5870.7|5865.7|0
1607303100000|2020-12-07 01:05:00|5873.6|5868.6|5868.6|5863.6|5873.7|5868.7|5868.3|5863.3|0
1607303400000|2020-12-07 01:10:00|5868.7|5863.7|5867.4|5862.4|5870|5865|5863.6|5858.6|0
1607303700000|2020-12-07 01:15:00|5867.2|5862.2|5870.6|5865.6|5871.8|5866.8|5866.3|5861.3|0
1607304000000|2020-12-07 01:20:00|5870.5|5865.5|5869.7|5864.7|5870.5|5865.5|5868.6|5863.6|0
1607304300000|2020-12-07 01:25:00|5869.6|5864.6|5868.5|5863.5|5870.4|5865.4|5868.2|5863.2|0
1607304600000|2020-12-07 01:30:00|5868.7|5863.7|5866.6|5861.6|5869.1|5864.1|5866.3|5861.3|0
1607304900000|2020-12-07 01:35:00|5866.5|5861.5|5864.4|5859.4|5866.9|5861.9|5864.1|5859.1|0
1607305200000|2020-12-07 01:40:00|5864.3|5859.3|5864.6|5859.6|5865.2|5860.2|5862.8|5857.8|0
1607305500000|2020-12-07 01:45:00|5864.5|5859.5|5863.3|5858.3|5864.5|5859.5|5862.4|5857.4|0
1607305800000|2020-12-07 01:50:00|5863.2|5858.2|5866|5861|5866.2|5861.2|5863|5858|0
1607306100000|2020-12-07 01:55:00|5865.9|5860.9|5865.4|5860.4|5865.9|5860.9|5864.3|5859.3|0
1607306400000|2020-12-07 02:00:00|5865.5|5860.5|5864.9|5859.9|5866.3|5861.3|5864.3|5859.3|0
1607306700000|2020-12-07 02:05:00|5864.8|5859.8|5864.2|5859.2|5865.6|5860.6|5864.2|5859.2|0
1607307000000|2020-12-07 02:10:00|5864.3|5859.3|5864.4|5859.4|5864.6|5859.6|5863.2|5858.2|0
1607307300000|2020-12-07 02:15:00|5864.3|5859.3|5864.4|5859.4|5865.2|5860.2|5863.5|5858.5|0
1607307600000|2020-12-07 02:20:00|5864.3|5859.3|5865|5860|5865.8|5860.8|5864.2|5859.2|0
1607307900000|2020-12-07 02:25:00|5864.9|5859.9|5860|5855|5865|5860|5859.4|5854.4|0
1607308200000|2020-12-07 02:30:00|5860.1|5855.1|5857.3|5852.3|5860.7|5855.7|5857|5852|0
1607308500000|2020-12-07 02:35:00|5857.2|5852.2|5858.6|5853.6|5859.5|5854.5|5857.2|5852.2|0
1607308800000|2020-12-07 02:40:00|5858.4|5853.4|5858.5|5853.5|5859|5854|5857.2|5852.2|0
1607309100000|2020-12-07 02:45:00|5858.6|5853.6|5860.5|5855.5|5860.6|5855.6|5857.6|5852.6|0
1607309400000|2020-12-07 02:50:00|5860.8|5855.8|5860.7|5855.7|5861.2|5856.2|5860.1|5855.1|0
1607309700000|2020-12-07 02:55:00|5860.9|5855.9|5859.6|5854.6|5861.4|5856.4|5859|5854|0
1607310000000|2020-12-07 03:00:00|5859.8|5854.8|5859.7|5854.7|5861.2|5856.2|5859.6|5854.6|0
1607310300000|2020-12-07 03:05:00|5859.6|5854.6|5856.8|5851.8|5859.6|5854.6|5855.7|5850.7|0
1607310600000|2020-12-07 03:10:00|5857|5852|5856.5|5851.5|5857.5|5852.5|5856.3|5851.3|0
1607310900000|2020-12-07 03:15:00|5856.7|5851.7|5856.3|5851.3|5857.2|5852.2|5855.5|5850.5|0
1607311200000|2020-12-07 03:20:00|5856.4|5851.4|5858|5853|5858.1|5853.1|5856|5851|0
1607311500000|2020-12-07 03:25:00|5858.1|5853.1|5858.8|5853.8|5859|5854|5857.4|5852.4|0
1607311800000|2020-12-07 03:30:00|5858.7|5853.7|5860.4|5855.4|5860.5|5855.5|5857.5|5852.5|0
1607312100000|2020-12-07 03:35:00|5860.3|5855.3|5858|5853|5860.5|5855.5|5856.8|5851.8|0
1607312400000|2020-12-07 03:40:00|5858.1|5853.1|5858.1|5853.1|5858.8|5853.8|5857.4|5852.4|0
1607312700000|2020-12-07 03:45:00|5858.2|5853.2|5857|5852|5858.3|5853.3|5856.6|5851.6|0
1607313000000|2020-12-07 03:50:00|5857.1|5852.1|5857.7|5852.7|5858.3|5853.3|5857.1|5852.1|0
1607313300000|2020-12-07 03:55:00|5857.6|5852.6|5854.8|5849.8|5857.7|5852.7|5854.4|5849.4|0
1607313600000|2020-12-07 04:00:00|5854.7|5849.7|5855.3|5850.3|5855.5|5850.5|5853.7|5848.7|0
1607313900000|2020-12-07 04:05:00|5855.4|5850.4|5856.6|5851.6|5857.1|5852.1|5855.1|5850.1|0
1607314200000|2020-12-07 04:10:00|5856.5|5851.5|5856.9|5851.9|5857.2|5852.2|5855.9|5850.9|0
1607314500000|2020-12-07 04:15:00|5857|5852|5857.8|5852.8|5858.3|5853.3|5856.9|5851.9|0
1607314800000|2020-12-07 04:20:00|5857.7|5852.7|5857.1|5852.1|5857.8|5852.8|5856.6|5851.6|0
1607315100000|2020-12-07 04:25:00|5857.2|5852.2|5856.8|5851.8|5857.4|5852.4|5855.7|5850.7|0
1607315400000|2020-12-07 04:30:00|5856.9|5851.9|5856.5|5851.5|5857|5852|5855.6|5850.6|0
1607315700000|2020-12-07 04:35:00|5856.6|5851.6|5856.1|5851.1|5856.9|5851.9|5855.9|5850.9|0
1607316000000|2020-12-07 04:40:00|5856.2|5851.2|5856.5|5851.5|5857|5852|5856.1|5851.1|0
1607316300000|2020-12-07 04:45:00|5856.6|5851.6|5857.2|5852.2|5857.5|5852.5|5856.4|5851.4|0
1607316600000|2020-12-07 04:50:00|5857|5852|5858.1|5853.1|5858.6|5853.6|5857|5852|0
1607316900000|2020-12-07 04:55:00|5858.3|5853.3|5857.8|5852.8|5858.8|5853.8|5857.5|5852.5|0
1607317200000|2020-12-07 05:00:00|5857.7|5852.7|5858.7|5853.7|5859.2|5854.2|5857.7|5852.7|0
1607317500000|2020-12-07 05:05:00|5858.8|5853.8|5858.4|5853.4|5859|5854|5857.4|5852.4|0
1607317800000|2020-12-07 05:10:00|5858.5|5853.5|5856.9|5851.9|5858.6|5853.6|5856|5851|0
1607318100000|2020-12-07 05:15:00|5857|5852|5856.7|5851.7|5857.4|5852.4|5855.7|5850.7|0
1607318400000|2020-12-07 05:20:00|5856.6|5851.6|5856.4|5851.4|5857.1|5852.1|5856.1|5851.1|0
1607318700000|2020-12-07 05:25:00|5856.5|5851.5|5855.9|5850.9|5856.6|5851.6|5854.2|5849.2|0
1607319000000|2020-12-07 05:30:00|5855.8|5850.8|5857.4|5852.4|5858.1|5853.1|5855.3|5850.3|0
1607319300000|2020-12-07 05:35:00|5857.3|5852.3|5856.9|5851.9|5858.2|5853.2|5856.7|5851.7|0
1607319600000|2020-12-07 05:40:00|5856.8|5851.8|5856.1|5851.1|5856.8|5851.8|5855.6|5850.6|0
1607319900000|2020-12-07 05:45:00|5856|5851|5856.1|5851.1|5856.9|5851.9|5855.4|5850.4|0
1607320200000|2020-12-07 05:50:00|5856|5851|5854.9|5849.9|5857|5852|5854.8|5849.8|0
1607320500000|2020-12-07 05:55:00|5854.8|5849.8|5855.4|5850.4|5856.2|5851.2|5854.5|5849.5|0
1607320800000|2020-12-07 06:00:00|5855.2|5850.2|5855.8|5850.8|5856.8|5851.8|5854.6|5849.6|0
1607321100000|2020-12-07 06:05:00|5855.7|5850.7|5856.1|5851.1|5856.2|5851.2|5855.1|5850.1|0
1607321400000|2020-12-07 06:10:00|5855.8|5850.8|5856.9|5851.9|5857.7|5852.7|5855.8|5850.8|0
1607321700000|2020-12-07 06:15:00|5857.1|5852.1|5857.9|5852.9|5858.7|5853.7|5857|5852|0
1607322000000|2020-12-07 06:20:00|5857.8|5852.8|5859.1|5854.1|5859.8|5854.8|5857.5|5852.5|0
1607322300000|2020-12-07 06:25:00|5858.9|5853.9|5858.2|5853.2|5859.6|5854.6|5857.9|5852.9|0
1607322600000|2020-12-07 06:30:00|5858.3|5853.3|5856.1|5851.1|5858.3|5853.3|5855.1|5850.1|0
1607322900000|2020-12-07 06:35:00|5856.3|5851.3|5858.9|5853.9|5858.9|5853.9|5856.1|5851.1|0
1607323200000|2020-12-07 06:40:00|5858.7|5853.7|5859.4|5854.4|5860|5855|5858.7|5853.7|0
1607323500000|2020-12-07 06:45:00|5859.7|5854.7|5860.1|5855.1|5862.1|5857.1|5859.2|5854.2|0
1607323800000|2020-12-07 06:50:00|5860.2|5855.2|5860.5|5855.5|5860.6|5855.6|5859.7|5854.7|0
1607324100000|2020-12-07 06:55:00|5860.6|5855.6|5859.6|5854.6|5860.7|5855.7|5859|5854|0
1607324400000|2020-12-07 07:00:00|5859.8|5854.8|5859.2|5854.2|5859.8|5854.8|5856.5|5851.5|0
1607324700000|2020-12-07 07:05:00|5859.3|5854.3|5858.8|5853.8|5859.5|5854.5|5857.2|5852.2|0
1607325000000|2020-12-07 07:10:00|5858.9|5853.9|5860.3|5855.3|5860.4|5855.4|5858.4|5853.4|0
1607325300000|2020-12-07 07:15:00|5860.1|5855.1|5859.8|5854.8|5860.1|5855.1|5858.2|5853.2|0
1607325600000|2020-12-07 07:20:00|5859.9|5854.9|5862|5857|5862.3|5857.3|5859.1|5854.1|0
1607325900000|2020-12-07 07:25:00|5861.9|5856.9|5861.5|5856.5|5861.9|5856.9|5860.9|5855.9|0
1607326200000|2020-12-07 07:30:00|5861.6|5856.6|5862.1|5857.1|5863.1|5858.1|5860.7|5855.7|0
1607326500000|2020-12-07 07:35:00|5862|5857|5862.4|5857.4|5862.5|5857.5|5861.6|5856.6|0
1607326800000|2020-12-07 07:40:00|5862.2|5857.2|5861.6|5856.6|5862.2|5857.2|5861|5856|0
1607327100000|2020-12-07 07:45:00|5861.5|5856.5|5862.9|5857.9|5863.1|5858.1|5860.7|5855.7|0
1607327400000|2020-12-07 07:50:00|5862.8|5857.8|5862.2|5857.2|5863|5858|5861.2|5856.2|0
1607327700000|2020-12-07 07:55:00|5862.1|5857.1|5862.6|5857.6|5863.3|5858.3|5861.7|5856.7|0
1607328000000|2020-12-07 08:00:00|5862.2|5857.2|5860.2|5855.2|5863|5858|5857.6|5852.6|0
1607328300000|2020-12-07 08:05:00|5860.3|5855.3|5859.3|5854.3|5861.5|5856.5|5858.4|5853.4|0
1607328600000|2020-12-07 08:10:00|5859|5854|5852.5|5847.5|5859.6|5854.6|5851.5|5846.5|0
1607328900000|2020-12-07 08:15:00|5852.3|5847.3|5854|5849|5854.5|5849.5|5848.6|5843.6|0
1607329200000|2020-12-07 08:20:00|5853.6|5848.6|5853.2|5848.2|5854.2|5849.2|5852.3|5847.3|0
1607329500000|2020-12-07 08:25:00|5853.1|5848.1|5847.1|5842.1|5853.5|5848.5|5845.8|5840.8|0
1607329800000|2020-12-07 08:30:00|5846.9|5841.9|5847.6|5842.6|5849.3|5844.3|5844.9|5839.9|0
1607330100000|2020-12-07 08:35:00|5847.1|5842.1|5849.1|5844.1|5849.8|5844.8|5846.7|5841.7|0
1607330400000|2020-12-07 08:40:00|5848.9|5843.9|5837.3|5832.3|5849.3|5844.3|5836.2|5831.2|0
1607330700000|2020-12-07 08:45:00|5837.4|5832.4|5843.1|5838.1|5844|5839|5837|5832|0
1607331000000|2020-12-07 08:50:00|5843.3|5838.3|5845.6|5840.6|5846|5841|5842.4|5837.4|0
1607331300000|2020-12-07 08:55:00|5845.5|5840.5|5844.6|5839.6|5845.9|5840.9|5843|5838|0
1607331600000|2020-12-07 09:00:00|5844.8|5839.8|5828.4|5825.4|5845.1|5840.1|5825.5|5822.5|0
1607331900000|2020-12-07 09:05:00|5828.1|5825.1|5824.5|5821.5|5829|5826|5820.1|5817.1|0
1607332200000|2020-12-07 09:10:00|5823.9|5820.9|5824.7|5821.7|5825.1|5822.1|5823.6|5820.6|0
1607332500000|2020-12-07 09:15:00|5824.6|5821.6|5827.5|5824.5|5827.5|5824.5|5824.6|5821.6|0
1607332800000|2020-12-07 09:20:00|5827.6|5824.6|5829.9|5826.9|5832.9|5829.9|5826.9|5823.9|0
1607333100000|2020-12-07 09:25:00|5829.7|5826.7|5829.9|5826.9|5831|5828|5828.3|5825.3|0
1607333400000|2020-12-07 09:30:00|5830.1|5827.1|5830.4|5827.4|5831.5|5828.5|5829.9|5826.9|0
1607333700000|2020-12-07 09:35:00|5830.6|5827.6|5831|5828|5831.5|5828.5|5829.7|5826.7|0
1607334000000|2020-12-07 09:40:00|5831.1|5828.1|5829.2|5826.2|5831.4|5828.4|5829.1|5826.1|0
1607334300000|2020-12-07 09:45:00|5830.8|5827.8|5831.4|5828.4|5831.5|5828.5|5828.1|5825.1|0
1607334600000|2020-12-07 09:50:00|5831.2|5828.2|5833|5830|5833.9|5830.9|5830.6|5827.6|0
1607334900000|2020-12-07 09:55:00|5832.9|5829.9|5833.1|5830.1|5833.4|5830.4|5831.4|5828.4|0
1607335200000|2020-12-07 10:00:00|5833.4|5830.4|5835|5832|5835|5832|5831.8|5828.8|0
1607335500000|2020-12-07 10:05:00|5834.9|5831.9|5835.5|5832.5|5835.6|5832.6|5832.4|5829.4|0
1607335800000|2020-12-07 10:10:00|5835.6|5832.6|5835.3|5832.3|5838.8|5835.8|5834.8|5831.8|0
1607336100000|2020-12-07 10:15:00|5835.4|5832.4|5838.3|5835.3|5838.9|5835.9|5835.4|5832.4|0
1607336400000|2020-12-07 10:20:00|5839.3|5836.3|5838.8|5835.8|5839.4|5836.4|5837.7|5834.7|0
1607336700000|2020-12-07 10:25:00|5838.7|5835.7|5838.8|5835.8|5839.7|5836.7|5838.7|5835.7|0
1607337000000|2020-12-07 10:30:00|5839|5836|5835.5|5832.5|5839.3|5836.3|5835.5|5832.5|0
1607337300000|2020-12-07 10:35:00|5835.6|5832.6|5836.4|5833.4|5837.7|5834.7|5835.3|5832.3|0
1607337600000|2020-12-07 10:40:00|5836.5|5833.5|5835.4|5832.4|5837.2|5834.2|5835.1|5832.1|0
1607337900000|2020-12-07 10:45:00|5835.8|5832.8|5834.5|5831.5|5836.9|5833.9|5833.6|5830.6|0
1607338200000|2020-12-07 10:50:00|5834.6|5831.6|5833.8|5830.8|5834.9|5831.9|5833.8|5830.8|0
1607338500000|2020-12-07 10:55:00|5833.9|5830.9|5833.9|5830.9|5834.4|5831.4|5833.3|5830.3|0
1607338800000|2020-12-07 11:00:00|5834.1|5831.1|5833.1|5830.1|5835.5|5832.5|5833|5830|0
1607339100000|2020-12-07 11:05:00|5833.4|5830.4|5833.3|5830.3|5833.4|5830.4|5832.5|5829.5|0
1607339400000|2020-12-07 11:10:00|5833.5|5830.5|5835.4|5832.4|5835.4|5832.4|5833.1|5830.1|0
1607339700000|2020-12-07 11:15:00|5835.6|5832.6|5838.1|5835.1|5838.3|5835.3|5835.3|5832.3|0
1607340000000|2020-12-07 11:20:00|5837.9|5834.9|5837.4|5834.4|5838|5835|5836.8|5833.8|0
1607340300000|2020-12-07 11:25:00|5837.7|5834.7|5837.3|5834.3|5837.7|5834.7|5836.6|5833.6|0
1607340600000|2020-12-07 11:30:00|5837.8|5834.8|5838.1|5835.1|5838.3|5835.3|5837.2|5834.2|0
1607340900000|2020-12-07 11:35:00|5838|5835|5838.1|5835.1|5838.4|5835.4|5836.6|5833.6|0
1607341200000|2020-12-07 11:40:00|5838.2|5835.2|5839.1|5836.1|5840.1|5837.1|5838.1|5835.1|0
1607341500000|2020-12-07 11:45:00|5839|5836|5839.2|5836.2|5840.4|5837.4|5838.4|5835.4|0
1607341800000|2020-12-07 11:50:00|5838.9|5835.9|5838|5835|5840.1|5837.1|5838|5835|0
1607342100000|2020-12-07 11:55:00|5837.9|5834.9|5840.3|5837.3|5840.3|5837.3|5837.9|5834.9|0
1607342400000|2020-12-07 12:00:00|5838.9|5835.9|5844|5841|5844.4|5841.4|5838.3|5835.3|0
1607342700000|2020-12-07 12:05:00|5843.7|5840.7|5846|5843|5846.4|5843.4|5842.1|5839.1|0
1607343000000|2020-12-07 12:10:00|5846.4|5843.4|5848.9|5845.9|5848.9|5845.9|5845.4|5842.4|0
1607343300000|2020-12-07 12:15:00|5849|5846|5851.3|5848.3|5853.4|5850.4|5847.6|5844.6|0
1607343600000|2020-12-07 12:20:00|5851.2|5848.2|5849.4|5846.4|5851.2|5848.2|5848.2|5845.2|0
1607343900000|2020-12-07 12:25:00|5849.3|5846.3|5848.2|5845.2|5849.4|5846.4|5846.5|5843.5|0
1607344200000|2020-12-07 12:30:00|5848.3|5845.3|5847.2|5844.2|5848.4|5845.4|5846.1|5843.1|0
1607344500000|2020-12-07 12:35:00|5847|5844|5844.5|5841.5|5847.9|5844.9|5844|5841|0
1607344800000|2020-12-07 12:40:00|5844.6|5841.6|5843.9|5840.9|5846|5843|5842|5839|0
1607345100000|2020-12-07 12:45:00|5844|5841|5848.2|5845.2|5848.2|5845.2|5844|5841|0
1607345400000|2020-12-07 12:50:00|5848.3|5845.3|5848.1|5845.1|5848.7|5845.7|5847.1|5844.1|0
1607345700000|2020-12-07 12:55:00|5848.3|5845.3|5848.9|5845.9|5849.2|5846.2|5846.8|5843.8|0
1607346000000|2020-12-07 13:00:00|5848.8|5845.8|5849|5846|5849.1|5846.1|5847.4|5844.4|0
1607346300000|2020-12-07 13:05:00|5848.9|5845.9|5850|5847|5850.7|5847.7|5848.5|5845.5|0
1607346600000|2020-12-07 13:10:00|5850.6|5847.6|5851.7|5848.7|5852|5849|5850.3|5847.3|0
1607346900000|2020-12-07 13:15:00|5851.3|5848.3|5851|5848|5852.2|5849.2|5849.8|5846.8|0
1607347200000|2020-12-07 13:20:00|5850.9|5847.9|5849.1|5846.1|5851.2|5848.2|5848|5845|0
1607347500000|2020-12-07 13:25:00|5849|5846|5849|5846|5849.8|5846.8|5848.6|5845.6|0
1607347800000|2020-12-07 13:30:00|5848.9|5845.9|5848.9|5845.9|5849.6|5846.6|5848.5|5845.5|0
1607348100000|2020-12-07 13:35:00|5848.4|5845.4|5847.5|5844.5|5848.8|5845.8|5847.5|5844.5|0
1607348400000|2020-12-07 13:40:00|5847.4|5844.4|5852.2|5849.2|5852.2|5849.2|5847.3|5844.3|0
1607348700000|2020-12-07 13:45:00|5852.1|5849.1|5854.6|5851.6|5854.6|5851.6|5851.7|5848.7|0
1607349000000|2020-12-07 13:50:00|5854.4|5851.4|5853.4|5850.4|5855|5852|5852.6|5849.6|0
1607349300000|2020-12-07 13:55:00|5853.3|5850.3|5855.4|5852.4|5855.6|5852.6|5853.3|5850.3|0
1607349600000|2020-12-07 14:00:00|5855.5|5852.5|5857.7|5854.7|5858.6|5855.6|5855.5|5852.5|0
1607349900000|2020-12-07 14:05:00|5857.9|5854.9|5859.7|5856.7|5860.5|5857.5|5857.9|5854.9|0
1607350200000|2020-12-07 14:10:00|5859.6|5856.6|5860|5857|5860.6|5857.6|5859.3|5856.3|0
1607350500000|2020-12-07 14:15:00|5860.1|5857.1|5859.7|5856.7|5861|5858|5859.4|5856.4|0
1607350800000|2020-12-07 14:20:00|5859.9|5856.9|5861.1|5858.1|5861.3|5858.3|5859.9|5856.9|0
1607351100000|2020-12-07 14:25:00|5861.2|5858.2|5859.6|5856.6|5862.7|5859.7|5858.7|5855.7|0
1607351400000|2020-12-07 14:30:00|5856.5|5853.5|5879.8|5878|5879.8|5878|5850.4|5848.6|0
1607351700000|2020-12-07 14:35:00|5879.9|5878.1|5892.7|5890.9|5893.1|5891.3|5873.9|5872.1|0
1607352000000|2020-12-07 14:40:00|5892.8|5891|5908.5|5906.7|5915.5|5913.7|5890.4|5888.6|0
1607352300000|2020-12-07 14:45:00|5908.4|5906.6|5902.6|5900.8|5914.7|5912.9|5900.9|5899.1|0
1607352600000|2020-12-07 14:50:00|5902.3|5900.5|5899.2|5897.4|5908.2|5906.4|5894.7|5892.9|0
1607352900000|2020-12-07 14:55:00|5899.4|5897.6|5902.7|5900.9|5903.9|5902.1|5895.4|5893.6|0
1607353200000|2020-12-07 15:00:00|5902.9|5901.1|5912.1|5910.3|5912.2|5910.4|5902.8|5901|0
1607353500000|2020-12-07 15:05:00|5912.4|5910.6|5919.9|5918.1|5920.8|5919|5912.4|5910.6|0
1607353800000|2020-12-07 15:10:00|5920.1|5918.3|5927.3|5925.5|5927.6|5925.8|5920.1|5918.3|0
1607354100000|2020-12-07 15:15:00|5927.7|5925.9|5925.6|5923.8|5929.6|5927.8|5921.9|5920.1|0
1607354400000|2020-12-07 15:20:00|5925.7|5923.9|5924.9|5923.1|5928.6|5926.8|5922.8|5921|0
1607354700000|2020-12-07 15:25:00|5924|5922.2|5921.8|5920|5926.5|5924.7|5921.2|5919.4|0
1607355000000|2020-12-07 15:30:00|5922.2|5920.4|5924.7|5922.9|5925.9|5924.1|5921.5|5919.7|0
1607355300000|2020-12-07 15:35:00|5924.8|5923|5923.6|5921.8|5928.9|5927.1|5923.5|5921.7|0
1607355600000|2020-12-07 15:40:00|5923.3|5921.5|5917.3|5915.5|5923.3|5921.5|5915.4|5913.6|0
1607355900000|2020-12-07 15:45:00|5917.5|5915.7|5924.8|5923|5927.3|5925.5|5916.2|5914.4|0
1607356200000|2020-12-07 15:50:00|5924.9|5923.1|5926.1|5924.3|5927.9|5926.1|5924.2|5922.4|0
1607356500000|2020-12-07 15:55:00|5926.4|5924.6|5925.7|5923.9|5929.9|5928.1|5921.2|5919.4|0
1607356800000|2020-12-07 16:00:00|5925.6|5923.8|5926.2|5924.4|5928.4|5926.6|5921.5|5919.7|0
1607357100000|2020-12-07 16:05:00|5928.1|5926.3|5938.6|5936.8|5939.6|5937.8|5927.8|5926|0
1607357400000|2020-12-07 16:10:00|5938.7|5936.9|5938.7|5936.9|5942.4|5940.6|5936|5934.2|0
1607357700000|2020-12-07 16:15:00|5938.9|5937.1|5932.8|5931|5941.4|5939.6|5931.5|5929.7|0
1607358000000|2020-12-07 16:20:00|5932.7|5930.9|5927.1|5925.3|5934|5932.2|5925.5|5923.7|0
1607358300000|2020-12-07 16:25:00|5927.4|5925.6|5933.2|5931.4|5933.2|5931.4|5923.9|5922.1|0
1607358600000|2020-12-07 16:30:00|5933.4|5931.6|5928.2|5926.4|5934|5932.2|5926.3|5924.5|0
1607358900000|2020-12-07 16:35:00|5928.4|5926.6|5924.4|5922.6|5928.5|5926.7|5924.2|5922.4|0
1607359200000|2020-12-07 16:40:00|5924.2|5922.4|5924.8|5923|5929.5|5927.7|5922.7|5920.9|0
1607359500000|2020-12-07 16:45:00|5925|5923.2|5928.4|5926.6|5931.4|5929.6|5924.7|5922.9|0
1607359800000|2020-12-07 16:50:00|5928.2|5926.4|5923.5|5921.7|5929|5927.2|5922.4|5920.6|0
1607360100000|2020-12-07 16:55:00|5923.4|5921.6|5923.8|5922|5926.5|5924.7|5920.8|5919|0
1607360400000|2020-12-07 17:00:00|5923.6|5921.8|5916.5|5914.7|5923.6|5921.8|5915.3|5913.5|0
1607360700000|2020-12-07 17:05:00|5916.6|5914.8|5915.9|5914.1|5916.9|5915.1|5912|5910.2|0
1607361000000|2020-12-07 17:10:00|5915.8|5914|5919.3|5917.5|5919.8|5918|5915.6|5913.8|0
1607361300000|2020-12-07 17:15:00|5919.2|5917.4|5917.1|5915.3|5919.2|5917.4|5914.5|5912.7|0
1607361600000|2020-12-07 17:20:00|5917|5915.2|5920|5918.2|5921.5|5919.7|5916.6|5914.8|0
1607361900000|2020-12-07 17:25:00|5920.2|5918.4|5923.1|5921.3|5923.4|5921.6|5920.1|5918.3|0
1607362200000|2020-12-07 17:30:00|5923.3|5921.5|5922.1|5920.3|5924.8|5923|5920.9|5919.1|0
1607362500000|2020-12-07 17:35:00|5922.3|5920.5|5920.7|5918.9|5922.5|5920.7|5919.9|5918.1|0
1607362800000|2020-12-07 17:40:00|5920.6|5918.8|5918.9|5917.1|5921.1|5919.3|5916.5|5914.7|0
1607363100000|2020-12-07 17:45:00|5918.8|5917|5917.1|5915.3|5918.8|5917|5916.3|5914.5|0
1607363400000|2020-12-07 17:50:00|5917.3|5915.5|5917.7|5915.9|5921.2|5919.4|5917.3|5915.5|0
1607363700000|2020-12-07 17:55:00|5917.8|5916|5916|5914.2|5918.7|5916.9|5915.6|5913.8|0
1607364000000|2020-12-07 18:00:00|5915.9|5914.1|5911.8|5910|5915.9|5914.1|5911.6|5909.8|0
1607364300000|2020-12-07 18:05:00|5911.7|5909.9|5911.2|5909.4|5911.8|5910|5907.1|5905.3|0
1607364600000|2020-12-07 18:10:00|5911.1|5909.3|5909.1|5907.3|5911.8|5910|5906.7|5904.9|0
1607364900000|2020-12-07 18:15:00|5909.2|5907.4|5909.2|5907.4|5910.7|5908.9|5906.8|5905|0
1607365200000|2020-12-07 18:20:00|5909|5907.2|5908.1|5906.3|5910|5908.2|5906|5904.2|0
1607365500000|2020-12-07 18:25:00|5908.2|5906.4|5910.6|5908.8|5913.4|5911.6|5907.9|5906.1|0
1607365800000|2020-12-07 18:30:00|5910.5|5908.7|5912.4|5910.6|5914.3|5912.5|5909.4|5907.6|0
1607366100000|2020-12-07 18:35:00|5912.5|5910.7|5912.5|5910.7|5912.8|5911|5907.3|5905.5|0
1607366400000|2020-12-07 18:40:00|5912.6|5910.8|5905.9|5904.1|5913.7|5911.9|5905.9|5904.1|0
1607366700000|2020-12-07 18:45:00|5906.2|5904.4|5909.1|5907.3|5910|5908.2|5903.7|5901.9|0
1607367000000|2020-12-07 18:50:00|5909.2|5907.4|5915.5|5913.7|5915.7|5913.9|5909|5907.2|0
1607367300000|2020-12-07 18:55:00|5915.6|5913.8|5920.8|5919|5921.6|5919.8|5915.3|5913.5|0
1607367600000|2020-12-07 19:00:00|5920.7|5918.9|5915.9|5914.1|5920.7|5918.9|5915.3|5913.5|0
1607367900000|2020-12-07 19:05:00|5915.8|5914|5924.4|5922.6|5924.5|5922.7|5915.6|5913.8|0
1607368200000|2020-12-07 19:10:00|5924.3|5922.5|5925.5|5923.7|5926.8|5925|5923.8|5922|0
1607368500000|2020-12-07 19:15:00|5925.7|5923.9|5928.4|5926.6|5929.7|5927.9|5923.6|5921.8|0
1607368800000|2020-12-07 19:20:00|5928.5|5926.7|5932.6|5930.8|5933.1|5931.3|5927.7|5925.9|0
1607369100000|2020-12-07 19:25:00|5932.1|5930.3|5930.5|5928.7|5932.9|5931.1|5929.2|5927.4|0
1607369400000|2020-12-07 19:30:00|5930.4|5928.6|5928.2|5926.4|5932|5930.2|5928.1|5926.3|0
1607369700000|2020-12-07 19:35:00|5927.8|5926|5932.9|5931.1|5934.2|5932.4|5927|5925.2|0
1607370000000|2020-12-07 19:40:00|5932.8|5931|5938.1|5936.3|5938.3|5936.5|5931.1|5929.3|0
1607370300000|2020-12-07 19:45:00|5937.7|5935.9|5940.2|5938.4|5940.5|5938.7|5936.3|5934.5|0
1607370600000|2020-12-07 19:50:00|5940.1|5938.3|5938.5|5936.7|5940.6|5938.8|5937.3|5935.5|0
1607370900000|2020-12-07 19:55:00|5938|5936.2|5937.6|5935.8|5940.5|5938.7|5935.4|5933.6|0
1607371200000|2020-12-07 20:00:00|5938.7|5936.9|5936.6|5934.8|5939.2|5937.4|5935.1|5933.3|0
1607371500000|2020-12-07 20:05:00|5936.5|5934.7|5939.2|5937.4|5941.5|5939.7|5934.4|5932.6|0
1607371800000|2020-12-07 20:10:00|5939.3|5937.5|5934.9|5933.1|5940.7|5938.9|5934.4|5932.6|0
1607372100000|2020-12-07 20:15:00|5935|5933.2|5941.4|5939.6|5942.7|5940.9|5935|5933.2|0
1607372400000|2020-12-07 20:20:00|5941.5|5939.7|5939.2|5937.4|5942|5940.2|5932.6|5930.8|0
1607372700000|2020-12-07 20:25:00|5939.1|5937.3|5938.3|5936.5|5942.9|5941.1|5937.5|5935.7|0
1607373000000|2020-12-07 20:30:00|5938.2|5936.4|5941.5|5939.7|5942.1|5940.3|5938|5936.2|0
1607373300000|2020-12-07 20:35:00|5941.4|5939.6|5939.4|5937.6|5942.2|5940.4|5936.8|5935|0
1607373600000|2020-12-07 20:40:00|5939.6|5937.8|5932.2|5930.4|5939.9|5938.1|5926.8|5925|0
1607373900000|2020-12-07 20:45:00|5931.8|5930|5923.4|5921.6|5933.4|5931.6|5922|5920.2|0
1607374200000|2020-12-07 20:50:00|5922.8|5921|5932.2|5930.4|5932.4|5930.6|5922.2|5920.4|0
1607374500000|2020-12-07 20:55:00|5931.9|5930.1|5939.9|5938.1|5940.9|5939.1|5931.4|5929.6|0
1607374800000|2020-12-07 21:00:00|5940.5|5937.5|5943.8|5940.8|5944.8|5941.8|5929|5926|0
1607375100000|2020-12-07 21:05:00|5943.7|5940.7|5941.1|5938.1|5943.8|5940.8|5940.5|5937.5|0
1607375400000|2020-12-07 21:10:00|5941|5938|5945.1|5942.1|5945.6|5942.6|5940.6|5937.6|0
1607375700000|2020-12-07 21:15:00|5945|5942|5944.4|5941.4|5945|5942|5944|5941|0
1607376000000|2020-12-07 21:20:00|5944.5|5941.5|5943.6|5940.6|5944.9|5941.9|5943.6|5940.6|0
1607376300000|2020-12-07 21:25:00|5943.7|5940.7|5943.1|5940.1|5943.9|5940.9|5943.1|5940.1|0
1607376600000|2020-12-07 21:30:00|5943|5940|5943.1|5940.1|5943.8|5940.8|5942.8|5939.8|0
1607376900000|2020-12-07 21:35:00|5943.2|5940.2|5942|5939|5943.2|5940.2|5942|5939|0
1607377200000|2020-12-07 21:40:00|5942.1|5939.1|5940.8|5937.8|5942.1|5939.1|5940.8|5937.8|0
1607377500000|2020-12-07 21:45:00|5940.9|5937.9|5939.9|5936.9|5941.9|5938.9|5939.9|5936.9|0
1607377800000|2020-12-07 21:50:00|5940|5937|5936.3|5933.3|5940.1|5937.1|5936.2|5933.2|0
1607378100000|2020-12-07 21:55:00|5936.2|5933.2|5931|5928|5936.4|5933.4|5930.4|5927.4|0
1607378400000|2020-12-07 22:00:00|5931.1|5928.1|5931.9|5928.9|5931.9|5928.9|5930.9|5927.9|0
1607378700000|2020-12-07 22:05:00|5931.8|5928.8|5931.7|5928.7|5931.9|5928.9|5931.4|5928.4|0
1607379000000|2020-12-07 22:10:00|5931.8|5928.8|5932.3|5929.3|5932.8|5929.8|5931.7|5928.7|0
1607379300000|2020-12-07 22:15:00|5932.2|5929.2|5937|5934|5937|5934|5932.2|5929.2|0
1607379600000|2020-12-07 22:20:00|5936.6|5933.6|5936|5933|5936.7|5933.7|5935.9|5932.9|0
1607379900000|2020-12-07 22:25:00|5935.9|5932.9|5931.9|5928.9|5936|5933|5931.9|5928.9|0
1607380200000|2020-12-07 22:30:00|5932.1|5929.1|5931.8|5928.8|5932.1|5929.1|5931.6|5928.6|0
1607380500000|2020-12-07 22:35:00|5931.9|5928.9|5932.7|5929.7|5933|5930|5931.5|5928.5|0
1607380800000|2020-12-07 22:40:00|5932.6|5929.6|5933.4|5930.4|5933.4|5930.4|5932.6|5929.6|0
1607381100000|2020-12-07 22:45:00|5933.5|5930.5|5933.2|5930.2|5933.7|5930.7|5932.9|5929.9|0
1607381400000|2020-12-07 22:50:00|5933.1|5930.1|5933.7|5930.7|5933.9|5930.9|5932.9|5929.9|0
1607381700000|2020-12-07 22:55:00|5933.5|5930.5|5933.7|5930.7|5934.3|5931.3|5933.4|5930.4|0
1607382000000|2020-12-07 23:00:00|5933.8|5930.8|5934.5|5931.5|5934.9|5931.9|5933.6|5930.6|0
1607382300000|2020-12-07 23:05:00|5934.7|5931.7|5936.5|5933.5|5937.1|5934.1|5934.6|5931.6|0
1607382600000|2020-12-07 23:10:00|5936.3|5933.3|5936.8|5933.8|5936.9|5933.9|5935.9|5932.9|0
1607382900000|2020-12-07 23:15:00|5936.6|5933.6|5938.5|5935.5|5938.5|5935.5|5936.6|5933.6|0
1607383200000|2020-12-07 23:20:00|5938.3|5935.3|5939.1|5936.1|5939.4|5936.4|5938.2|5935.2|0
1607383500000|2020-12-07 23:25:00|5939.2|5936.2|5939.4|5936.4|5939.6|5936.6|5938.4|5935.4|0
1607383800000|2020-12-07 23:30:00|5939.5|5936.5|5939.1|5936.1|5939.9|5936.9|5938.9|5935.9|0
1607384100000|2020-12-07 23:35:00|5939.2|5936.2|5940.5|5937.5|5941|5938|5939|5936|0
1607384400000|2020-12-07 23:40:00|5940.6|5937.6|5941.3|5938.3|5942.1|5939.1|5940.5|5937.5|0
1607384700000|2020-12-07 23:45:00|5941.4|5938.4|5941.5|5938.5|5941.8|5938.8|5941.3|5938.3|0
1607385000000|2020-12-07 23:50:00|5941.6|5938.6|5941|5938|5941.7|5938.7|5940.5|5937.5|0
1607385300000|2020-12-07 23:55:00|5940.8|5937.8|5940.4|5937.4|5940.9|5937.9|5940.3|5937.3|0
1607385600000|2020-12-08 00:00:00|5940.3|5937.3|5938|5935|5940.4|5937.4|5937.9|5934.9|0
1607385900000|2020-12-08 00:05:00|5937.9|5934.9|5937.4|5934.4|5938.7|5935.7|5937.2|5934.2|0
1607386200000|2020-12-08 00:10:00|5937.2|5934.2|5936.2|5933.2|5937.6|5934.6|5936.1|5933.1|0
1607386500000|2020-12-08 00:15:00|5936.1|5933.1|5936.8|5933.8|5936.8|5933.8|5936.1|5933.1|0
1607386800000|2020-12-08 00:20:00|5936.7|5933.7|5937.4|5934.4|5937.8|5934.8|5936.7|5933.7|0
1607387100000|2020-12-08 00:25:00|5937.2|5934.2|5938.1|5935.1|5938.4|5935.4|5936.5|5933.5|0
1607387400000|2020-12-08 00:30:00|5938.2|5935.2|5938.3|5935.3|5938.9|5935.9|5937.5|5934.5|0
1607387700000|2020-12-08 00:35:00|5938.2|5935.2|5938.4|5935.4|5938.4|5935.4|5937.7|5934.7|0
1607388000000|2020-12-08 00:40:00|5938.3|5935.3|5938.3|5935.3|5938.6|5935.6|5936.9|5933.9|0
1607388300000|2020-12-08 00:45:00|5938.2|5935.2|5938.1|5935.1|5938.5|5935.5|5938|5935|0
1607388600000|2020-12-08 00:50:00|5938|5935|5938.5|5935.5|5938.8|5935.8|5937.8|5934.8|0
1607388900000|2020-12-08 00:55:00|5938.4|5935.4|5940.8|5935.8|5941.2|5937.3|5938.3|5935.3|0
1607389200000|2020-12-08 01:00:00|5940.9|5935.9|5943.2|5938.2|5944.8|5939.8|5940.4|5935.4|0
1607389500000|2020-12-08 01:05:00|5943.3|5938.3|5942|5937|5943.3|5938.3|5941.5|5936.5|0
1607389800000|2020-12-08 01:10:00|5942.1|5937.1|5940.5|5935.5|5942.3|5937.3|5940.3|5935.3|0
1607390100000|2020-12-08 01:15:00|5940.4|5935.4|5938.5|5933.5|5940.9|5935.9|5938.2|5933.2|0
1607390400000|2020-12-08 01:20:00|5938.4|5933.4|5937.9|5932.9|5939.4|5934.4|5937.3|5932.3|0
1607390700000|2020-12-08 01:25:00|5937.6|5932.6|5935.9|5930.9|5939.1|5934.1|5934|5929|0
1607391000000|2020-12-08 01:30:00|5936.1|5931.1|5936.6|5931.6|5937.3|5932.3|5934.4|5929.4|0
1607391300000|2020-12-08 01:35:00|5936.9|5931.9|5938|5933|5938.5|5933.5|5936.4|5931.4|0
1607391600000|2020-12-08 01:40:00|5938.1|5933.1|5939.5|5934.5|5939.6|5934.6|5937.4|5932.4|0
1607391900000|2020-12-08 01:45:00|5939.6|5934.6|5940.2|5935.2|5940.6|5935.6|5938.9|5933.9|0
1607392200000|2020-12-08 01:50:00|5940.3|5935.3|5937.5|5932.5|5940.3|5935.3|5937.5|5932.5|0
1607392500000|2020-12-08 01:55:00|5937.6|5932.6|5936.4|5931.4|5938.1|5933.1|5935.8|5930.8|0
1607392800000|2020-12-08 02:00:00|5936.8|5931.8|5936.9|5931.9|5937.9|5932.9|5936.4|5931.4|0
1607393100000|2020-12-08 02:05:00|5937|5932|5937.2|5932.2|5937.7|5932.7|5935.9|5930.9|0
1607393400000|2020-12-08 02:10:00|5937|5932|5936.3|5931.3|5937.7|5932.7|5936.1|5931.1|0
1607393700000|2020-12-08 02:15:00|5936.4|5931.4|5935.8|5930.8|5936.4|5931.4|5934.6|5929.6|0
1607394000000|2020-12-08 02:20:00|5935.9|5930.9|5936.9|5931.9|5936.9|5931.9|5935.5|5930.5|0
1607394300000|2020-12-08 02:25:00|5936.8|5931.8|5935.9|5930.9|5937|5932|5935.7|5930.7|0
1607394600000|2020-12-08 02:30:00|5935.7|5930.7|5936.6|5931.6|5936.8|5931.8|5935.7|5930.7|0
1607394900000|2020-12-08 02:35:00|5936.5|5931.5|5935.2|5930.2|5936.7|5931.7|5934|5929|0
1607395200000|2020-12-08 02:40:00|5935.3|5930.3|5936.1|5931.1|5936.4|5931.4|5935.2|5930.2|0
1607395500000|2020-12-08 02:45:00|5936|5931|5937.2|5932.2|5937.3|5932.3|5935.9|5930.9|0
1607395800000|2020-12-08 02:50:00|5937.1|5932.1|5935.4|5930.4|5937.5|5932.5|5935|5930|0
1607396100000|2020-12-08 02:55:00|5935.5|5930.5|5936.4|5931.4|5936.8|5931.8|5935.3|5930.3|0
1607396400000|2020-12-08 03:00:00|5936.3|5931.3|5936.8|5931.8|5937.3|5932.3|5935.9|5930.9|0
1607396700000|2020-12-08 03:05:00|5937.1|5932.1|5935.6|5930.6|5937.2|5932.2|5935.2|5930.2|0
1607397000000|2020-12-08 03:10:00|5935.7|5930.7|5934.2|5929.2|5935.7|5930.7|5932.3|5927.3|0
1607397300000|2020-12-08 03:15:00|5934.4|5929.4|5932.7|5927.7|5934.4|5929.4|5932.4|5927.4|0
1607397600000|2020-12-08 03:20:00|5933|5928|5932.3|5927.3|5933.3|5928.3|5931.5|5926.5|0
1607397900000|2020-12-08 03:25:00|5932.5|5927.5|5932.9|5927.9|5933.4|5928.4|5932.3|5927.3|0
1607398200000|2020-12-08 03:30:00|5932.8|5927.8|5933.7|5928.7|5933.7|5928.7|5932.3|5927.3|0
1607398500000|2020-12-08 03:35:00|5933.6|5928.6|5933.6|5928.6|5934.4|5929.4|5933.5|5928.5|0
1607398800000|2020-12-08 03:40:00|5933.5|5928.5|5933.4|5928.4|5933.8|5928.8|5933|5928|0
1607399100000|2020-12-08 03:45:00|5933.5|5928.5|5935.4|5930.4|5935.4|5930.4|5933.3|5928.3|0
1607399400000|2020-12-08 03:50:00|5935.3|5930.3|5935.1|5930.1|5935.3|5930.3|5934.5|5929.5|0
1607399700000|2020-12-08 03:55:00|5935|5930|5935.4|5930.4|5935.8|5930.8|5934.6|5929.6|0
1607400000000|2020-12-08 04:00:00|5935.5|5930.5|5935.6|5930.6|5936.1|5931.1|5935.3|5930.3|0
1607400300000|2020-12-08 04:05:00|5935.7|5930.7|5938|5933|5938.3|5933.3|5935.6|5930.6|0
1607400600000|2020-12-08 04:10:00|5937.8|5932.8|5936.6|5931.6|5938.4|5933.4|5936.5|5931.5|0
1607400900000|2020-12-08 04:15:00|5936.7|5931.7|5936.2|5931.2|5936.8|5931.8|5935.8|5930.8|0
1607401200000|2020-12-08 04:20:00|5936.1|5931.1|5936.5|5931.5|5936.8|5931.8|5935.7|5930.7|0
1607401500000|2020-12-08 04:25:00|5936.7|5931.7|5936.7|5931.7|5936.8|5931.8|5936.4|5931.4|0
1607401800000|2020-12-08 04:30:00|5936.8|5931.8|5937.6|5932.6|5938.1|5933.1|5936.8|5931.8|0
1607402100000|2020-12-08 04:35:00|5937.4|5932.4|5937.4|5932.4|5937.6|5932.6|5937.2|5932.2|0
1607402400000|2020-12-08 04:40:00|5937.5|5932.5|5937.6|5932.6|5938|5933|5937.1|5932.1|0
1607402700000|2020-12-08 04:45:00|5937.8|5932.8|5937.5|5932.5|5938.3|5933.3|5937.3|5932.3|0
1607403000000|2020-12-08 04:50:00|5937.6|5932.6|5937.6|5932.6|5937.9|5932.9|5937.3|5932.3|0
1607403300000|2020-12-08 04:55:00|5937.5|5932.5|5937.4|5932.4|5937.8|5932.8|5937|5932|0
1607403600000|2020-12-08 05:00:00|5937.6|5932.6|5939|5934|5939.8|5934.8|5937.6|5932.6|0
1607403900000|2020-12-08 05:05:00|5939.1|5934.1|5940.3|5935.3|5940.4|5935.4|5938.9|5933.9|0
1607404200000|2020-12-08 05:10:00|5940.2|5935.2|5940.3|5935.3|5940.5|5935.5|5939.6|5934.6|0
1607404500000|2020-12-08 05:15:00|5940.4|5935.4|5941.7|5936.7|5941.7|5936.7|5940.1|5935.1|0
1607404800000|2020-12-08 05:20:00|5941.6|5936.6|5942.7|5937.7|5942.9|5937.9|5941.5|5936.5|0
1607405100000|2020-12-08 05:25:00|5943|5938|5941.3|5936.3|5943|5938|5941.1|5936.1|0
1607405400000|2020-12-08 05:30:00|5941.2|5936.2|5941.1|5936.1|5942.2|5937.2|5940.9|5935.9|0
1607405700000|2020-12-08 05:35:00|5941.2|5936.2|5941.2|5936.2|5941.7|5936.7|5940.9|5935.9|0
1607406000000|2020-12-08 05:40:00|5941.3|5936.3|5942.1|5937.1|5942.4|5937.4|5941|5936|0
1607406300000|2020-12-08 05:45:00|5942|5937|5941.6|5936.6|5942.7|5937.7|5941.4|5936.4|0
1607406600000|2020-12-08 05:50:00|5941.5|5936.5|5941.7|5936.7|5941.7|5936.7|5940.9|5935.9|0
1607406900000|2020-12-08 05:55:00|5941.5|5936.5|5941.8|5936.8|5942.4|5937.4|5941.5|5936.5|0
1607407200000|2020-12-08 06:00:00|5941.6|5936.6|5944.8|5939.8|5945.2|5940.2|5941.6|5936.6|0
1607407500000|2020-12-08 06:05:00|5944.7|5939.7|5943.6|5938.6|5945.3|5940.3|5943.6|5938.6|0
1607407800000|2020-12-08 06:10:00|5943.5|5938.5|5940.5|5935.5|5943.5|5938.5|5940.2|5935.2|0
1607408100000|2020-12-08 06:15:00|5940.6|5935.6|5940|5935|5941|5936|5939.8|5934.8|0
1607408400000|2020-12-08 06:20:00|5940.1|5935.1|5939.2|5934.2|5940.5|5935.5|5938.6|5933.6|0
1607408700000|2020-12-08 06:25:00|5939.3|5934.3|5938.9|5933.9|5939.5|5934.5|5938.6|5933.6|0
1607409000000|2020-12-08 06:30:00|5939|5934|5938.7|5933.7|5939.5|5934.5|5938.7|5933.7|0
1607409300000|2020-12-08 06:35:00|5938.6|5933.6|5938.9|5933.9|5939.3|5934.3|5938.5|5933.5|0
1607409600000|2020-12-08 06:40:00|5938.7|5933.7|5937.5|5932.5|5938.8|5933.8|5937.1|5932.1|0
1607409900000|2020-12-08 06:45:00|5937.3|5932.3|5936.2|5931.2|5937.4|5932.4|5935.8|5930.8|0
1607410200000|2020-12-08 06:50:00|5936.1|5931.1|5938.1|5933.1|5938.5|5933.5|5936|5931|0
1607410500000|2020-12-08 06:55:00|5938.3|5933.3|5938.5|5933.5|5938.6|5933.6|5937.1|5932.1|0
1607410800000|2020-12-08 07:00:00|5938.6|5933.6|5937.7|5932.7|5939.5|5934.5|5937.6|5932.6|0
1607411100000|2020-12-08 07:05:00|5937.8|5932.8|5935.9|5930.9|5938.3|5933.3|5935.7|5930.7|0
1607411400000|2020-12-08 07:10:00|5936|5931|5936.1|5931.1|5936.4|5931.4|5933.7|5928.7|0
1607411700000|2020-12-08 07:15:00|5936.2|5931.2|5936.7|5931.7|5937.1|5932.1|5935.8|5930.8|0
1607412000000|2020-12-08 07:20:00|5936.8|5931.8|5939.4|5934.4|5939.6|5934.6|5936.5|5931.5|0
1607412300000|2020-12-08 07:25:00|5939.5|5934.5|5939.2|5934.2|5940.2|5935.2|5939|5934|0
1607412600000|2020-12-08 07:30:00|5939.3|5934.3|5939.2|5934.2|5940|5935|5938.7|5933.7|0
1607412900000|2020-12-08 07:35:00|5939.1|5934.1|5941.5|5936.5|5941.8|5936.8|5938.6|5933.6|0
1607413200000|2020-12-08 07:40:00|5941.4|5936.4|5942.9|5937.9|5943.1|5938.1|5941|5936|0
1607413500000|2020-12-08 07:45:00|5942.8|5937.8|5942|5937|5942.9|5937.9|5941.8|5936.8|0
1607413800000|2020-12-08 07:50:00|5941.9|5936.9|5943.4|5938.4|5943.9|5938.9|5941.1|5936.1|0
1607414100000|2020-12-08 07:55:00|5943.2|5938.2|5941.7|5936.7|5944.4|5939.4|5941.4|5936.4|0
1607414400000|2020-12-08 08:00:00|5941.5|5936.5|5941.6|5936.6|5943.5|5938.5|5941.1|5936.1|0
1607414700000|2020-12-08 08:05:00|5941.5|5936.5|5941.4|5936.4|5943.2|5938.2|5941.4|5936.4|0
1607415000000|2020-12-08 08:10:00|5941.5|5936.5|5941.8|5936.8|5942.6|5937.6|5940.3|5935.3|0
1607415300000|2020-12-08 08:15:00|5942.1|5937.1|5941.9|5936.9|5942.7|5937.7|5941.4|5936.4|0
1607415600000|2020-12-08 08:20:00|5942|5937|5942.7|5937.7|5943|5938|5941.7|5936.7|0
1607415900000|2020-12-08 08:25:00|5942.8|5937.8|5942.5|5937.5|5943.9|5938.9|5941.8|5936.8|0
1607416200000|2020-12-08 08:30:00|5942.3|5937.3|5943.2|5938.2|5943.2|5938.2|5941.2|5936.2|0
1607416500000|2020-12-08 08:35:00|5943|5938|5943.5|5938.5|5943.8|5938.8|5942.7|5937.7|0
1607416800000|2020-12-08 08:40:00|5943.6|5938.6|5944|5939|5945.5|5940.5|5943.3|5938.3|0
1607417100000|2020-12-08 08:45:00|5943.9|5938.9|5945.7|5940.7|5947.2|5942.2|5943.8|5938.8|0
1607417400000|2020-12-08 08:50:00|5945.6|5940.6|5947.2|5942.2|5948.1|5943.1|5945.2|5940.2|0
1607417700000|2020-12-08 08:55:00|5947.1|5942.1|5947|5942|5949.2|5944.2|5946.9|5941.9|0
1607418000000|2020-12-08 09:00:00|5947.2|5942.2|5963.9|5960.9|5965.1|5962.1|5946.9|5941.9|0
1607418300000|2020-12-08 09:05:00|5963.7|5960.7|5961.4|5958.4|5966.4|5963.4|5959|5956|0
1607418600000|2020-12-08 09:10:00|5961.6|5958.6|5964.4|5961.4|5964.9|5961.9|5960.2|5957.2|0
1607418900000|2020-12-08 09:15:00|5964.6|5961.6|5966|5963|5968.6|5965.6|5962.1|5959.1|0
1607419200000|2020-12-08 09:20:00|5966.4|5963.4|5969.3|5966.3|5969.5|5966.5|5965.3|5962.3|0
1607419500000|2020-12-08 09:25:00|5966.8|5963.8|5967.2|5964.2|5970.8|5967.8|5964.9|5961.9|0
1607419800000|2020-12-08 09:30:00|5969.6|5966.6|5968.2|5965.2|5969.6|5966.6|5964|5961|0
1607420100000|2020-12-08 09:35:00|5968.1|5965.1|5964.7|5961.7|5969.1|5966.1|5964.7|5961.7|0
1607420400000|2020-12-08 09:40:00|5963.8|5960.8|5964.5|5961.5|5965|5962|5963.8|5960.8|0
1607420700000|2020-12-08 09:45:00|5964|5961|5963.9|5960.9|5966|5963|5962.1|5959.1|0
1607421000000|2020-12-08 09:50:00|5963.7|5960.7|5966.5|5963.5|5967.4|5964.4|5963.3|5960.3|0
1607421300000|2020-12-08 09:55:00|5964.1|5961.1|5964.4|5961.4|5966.7|5963.7|5962.8|5959.8|0
1607421600000|2020-12-08 10:00:00|5964.2|5961.2|5964.2|5961.2|5966.6|5963.6|5963.5|5960.5|0
1607421900000|2020-12-08 10:05:00|5964.1|5961.1|5963.8|5960.8|5966.6|5963.6|5963.5|5960.5|0
1607422200000|2020-12-08 10:10:00|5963.9|5960.9|5963.9|5960.9|5964.5|5961.5|5962.9|5959.9|0
1607422500000|2020-12-08 10:15:00|5963.7|5960.7|5963.3|5960.3|5965.7|5962.7|5959.2|5956.2|0
1607422800000|2020-12-08 10:20:00|5963.4|5960.4|5965.3|5962.3|5966.6|5963.6|5962.7|5959.7|0
1607423100000|2020-12-08 10:25:00|5962.8|5959.8|5962.5|5959.5|5965.9|5962.9|5960.4|5957.4|0
1607423400000|2020-12-08 10:30:00|5962.4|5959.4|5959.8|5956.8|5962.7|5959.7|5957.9|5954.9|0
1607423700000|2020-12-08 10:35:00|5959.5|5956.5|5959.7|5956.7|5962.7|5959.7|5959.2|5956.2|0
1607424000000|2020-12-08 10:40:00|5959.8|5956.8|5960.7|5957.7|5960.8|5957.8|5959.8|5956.8|0
1607424300000|2020-12-08 10:45:00|5961|5958|5965.5|5962.5|5965.5|5962.5|5960.5|5957.5|0
1607424600000|2020-12-08 10:50:00|5962.9|5959.9|5965.8|5962.8|5966.1|5963.1|5960.3|5957.3|0
1607424900000|2020-12-08 10:55:00|5963.2|5960.2|5963|5960|5966.2|5963.2|5962.7|5959.7|0
1607425200000|2020-12-08 11:00:00|5963.1|5960.1|5961.9|5958.9|5966|5963|5961|5958|0
1607425500000|2020-12-08 11:05:00|5962.7|5959.7|5918.2|5915.2|5965.4|5962.4|5916.3|5913.3|0
1607425800000|2020-12-08 11:10:00|5917.6|5914.6|5925|5922|5936|5933|5914.5|5911.5|0
1607426100000|2020-12-08 11:15:00|5926.2|5923.2|5918.8|5915.8|5931.9|5928.9|5917.4|5914.4|0
1607426400000|2020-12-08 11:20:00|5918.4|5915.4|5921.2|5918.2|5923|5920|5913.7|5910.7|0
1607426700000|2020-12-08 11:25:00|5918.5|5915.5|5917|5914|5922.5|5919.5|5915.9|5912.9|0
1607427000000|2020-12-08 11:30:00|5919.5|5916.5|5907.9|5904.9|5919.5|5916.5|5899.1|5896.1|0
1607427300000|2020-12-08 11:35:00|5905.9|5902.9|5910.8|5907.8|5912.9|5909.9|5905.8|5902.8|0
1607427600000|2020-12-08 11:40:00|5910.9|5907.9|5912.4|5909.4|5916.9|5913.9|5910.9|5907.9|0
1607427900000|2020-12-08 11:45:00|5912.3|5909.3|5906.7|5903.7|5914.1|5911.1|5906.7|5903.7|0
1607428200000|2020-12-08 11:50:00|5906.6|5903.6|5917.2|5914.2|5917.2|5914.2|5904|5901|0
1607428500000|2020-12-08 11:55:00|5915.2|5912.2|5921.3|5918.3|5930.5|5927.5|5914.6|5911.6|0
1607428800000|2020-12-08 12:00:00|5921.8|5918.8|5927|5924|5931.8|5928.8|5920.4|5917.4|0
1607429100000|2020-12-08 12:05:00|5926.9|5923.9|5927.8|5924.8|5928.8|5925.8|5923.1|5920.1|0
1607429400000|2020-12-08 12:10:00|5927.7|5924.7|5934.7|5931.7|5934.9|5931.9|5926.2|5923.2|0
1607429700000|2020-12-08 12:15:00|5934.8|5931.8|5931.2|5928.2|5936.4|5933.4|5930.6|5927.6|0
1607430000000|2020-12-08 12:20:00|5931.3|5928.3|5928.1|5925.1|5932.3|5929.3|5927.8|5924.8|0
1607430300000|2020-12-08 12:25:00|5928|5925|5934.9|5931.9|5935.2|5932.2|5927|5924|0
1607430600000|2020-12-08 12:30:00|5934.6|5931.6|5935|5932|5935.6|5932.6|5931|5928|0
1607430900000|2020-12-08 12:35:00|5934.9|5931.9|5934.4|5931.4|5935.5|5932.5|5933.1|5930.1|0
1607431200000|2020-12-08 12:40:00|5934.3|5931.3|5935.3|5932.3|5938.7|5935.7|5934.2|5931.2|0
1607431500000|2020-12-08 12:45:00|5935.2|5932.2|5936.9|5933.9|5937.1|5934.1|5934.8|5931.8|0
1607431800000|2020-12-08 12:50:00|5937.1|5934.1|5937.1|5934.1|5938.6|5935.6|5935.6|5932.6|0
1607432100000|2020-12-08 12:55:00|5937.2|5934.2|5935.9|5932.9|5939.3|5936.3|5935|5932|0
1607432400000|2020-12-08 13:00:00|5936.3|5933.3|5932.6|5929.6|5937|5934|5932.3|5929.3|0
1607432700000|2020-12-08 13:05:00|5932.5|5929.5|5934.1|5931.1|5934.9|5931.9|5932.4|5929.4|0
1607433000000|2020-12-08 13:10:00|5934.2|5931.2|5936.8|5933.8|5937.5|5934.5|5933|5930|0
1607433300000|2020-12-08 13:15:00|5937|5934|5938.5|5935.5|5938.7|5935.7|5936.1|5933.1|0
1607433600000|2020-12-08 13:20:00|5938.4|5935.4|5937.6|5934.6|5939.2|5936.2|5936.8|5933.8|0
1607433900000|2020-12-08 13:25:00|5937.7|5934.7|5937.6|5934.6|5939|5936|5936.4|5933.4|0
1607434200000|2020-12-08 13:30:00|5937.7|5934.7|5936.6|5933.6|5938|5935|5933.8|5930.8|0
1607434500000|2020-12-08 13:35:00|5936.4|5933.4|5938.5|5935.5|5939.4|5936.4|5935.8|5932.8|0
1607434800000|2020-12-08 13:40:00|5938.4|5935.4|5937.6|5934.6|5939.7|5936.7|5936.8|5933.8|0
1607435100000|2020-12-08 13:45:00|5937.5|5934.5|5937.3|5934.3|5938.6|5935.6|5935.8|5932.8|0
1607435400000|2020-12-08 13:50:00|5937.2|5934.2|5934.5|5931.5|5937.3|5934.3|5934.3|5931.3|0
1607435700000|2020-12-08 13:55:00|5934.7|5931.7|5935.5|5932.5|5936.7|5933.7|5933.8|5930.8|0
1607436000000|2020-12-08 14:00:00|5935|5932|5931.7|5928.7|5935.8|5932.8|5931.2|5928.2|0
1607436300000|2020-12-08 14:05:00|5931.6|5928.6|5934.3|5931.3|5934.5|5931.5|5931.3|5928.3|0
1607436600000|2020-12-08 14:10:00|5934.6|5931.6|5936.6|5933.6|5936.7|5933.7|5933.5|5930.5|0
1607436900000|2020-12-08 14:15:00|5936.7|5933.7|5938.5|5935.5|5938.6|5935.6|5933.9|5930.9|0
1607437200000|2020-12-08 14:20:00|5938.8|5935.8|5936.5|5933.5|5938.8|5935.8|5935.7|5932.7|0
1607437500000|2020-12-08 14:25:00|5936.4|5933.4|5939.4|5936.4|5939.4|5936.4|5932.9|5929.9|0
1607437800000|2020-12-08 14:30:00|5936.1|5933.1|5932.4|5930.6|5936.1|5933.3|5914.4|5912.6|0
1607438100000|2020-12-08 14:35:00|5931.8|5930|5917.3|5915.5|5941.9|5940.1|5915.7|5913.9|0
1607438400000|2020-12-08 14:40:00|5918.1|5916.3|5910.6|5908.8|5918.1|5916.3|5902.4|5900.6|0
1607438700000|2020-12-08 14:45:00|5910.5|5908.7|5898.3|5896.5|5913.8|5912|5892.6|5890.8|0
1607439000000|2020-12-08 14:50:00|5898.2|5896.4|5900.2|5898.4|5904.1|5902.3|5894.4|5892.6|0
1607439300000|2020-12-08 14:55:00|5899.5|5897.7|5904|5902.2|5904|5902.2|5895.8|5894|0
1607439600000|2020-12-08 15:00:00|5904.1|5902.3|5900.7|5898.9|5905.5|5903.7|5893.3|5891.5|0
1607439900000|2020-12-08 15:05:00|5900.8|5899|5901.8|5900|5907.1|5905.3|5899.4|5897.6|0
1607440200000|2020-12-08 15:10:00|5901.6|5899.8|5896.5|5894.7|5902.9|5901.1|5893.9|5892.1|0
1607440500000|2020-12-08 15:15:00|5896.6|5894.8|5876.1|5874.3|5896.6|5894.8|5875.9|5874.1|0
1607440800000|2020-12-08 15:20:00|5875.9|5874.1|5865.5|5863.7|5875.9|5874.1|5859.3|5857.5|0
1607441100000|2020-12-08 15:25:00|5864.7|5862.9|5873.6|5871.8|5873.6|5871.8|5863.4|5861.6|0
1607441400000|2020-12-08 15:30:00|5873.3|5871.5|5879.5|5877.7|5882.9|5881.1|5871.2|5869.4|0
1607441700000|2020-12-08 15:35:00|5879.4|5877.6|5883.9|5882.1|5885.4|5883.6|5877.7|5875.9|0
1607442000000|2020-12-08 15:40:00|5884|5882.2|5884|5882.2|5888.1|5886.3|5880.8|5879|0
1607442300000|2020-12-08 15:45:00|5884.1|5882.3|5887.3|5885.5|5888.8|5887|5883|5881.2|0
1607442600000|2020-12-08 15:50:00|5886.8|5885|5892.3|5890.5|5893.8|5892|5885.7|5883.9|0
1607442900000|2020-12-08 15:55:00|5892.4|5890.6|5895.1|5893.3|5896.6|5894.8|5887.5|5885.7|0
1607443200000|2020-12-08 16:00:00|5894.6|5892.8|5891.7|5889.9|5896.3|5894.5|5889.9|5888.1|0
1607443500000|2020-12-08 16:05:00|5891.6|5889.8|5887.4|5885.6|5892.1|5890.3|5885.7|5883.9|0
1607443800000|2020-12-08 16:10:00|5887.6|5885.8|5891.1|5889.3|5891.4|5889.6|5885.8|5884|0
1607444100000|2020-12-08 16:15:00|5891.2|5889.4|5893.3|5891.5|5899|5897.2|5887.4|5885.6|0
1607444400000|2020-12-08 16:20:00|5893.4|5891.6|5889.2|5887.4|5895.4|5893.6|5886.8|5885|0
1607444700000|2020-12-08 16:25:00|5889.1|5887.3|5893.3|5891.5|5895.3|5893.5|5886.9|5885.1|0
1607445000000|2020-12-08 16:30:00|5892.9|5891.1|5893.2|5891.4|5897.5|5895.7|5890.1|5888.3|0
1607445300000|2020-12-08 16:35:00|5892.7|5890.9|5889|5887.2|5895.1|5893.3|5888.8|5887|0
1607445600000|2020-12-08 16:40:00|5888.8|5887|5886.8|5885|5888.8|5887|5883.1|5881.3|0
1607445900000|2020-12-08 16:45:00|5886.9|5885.1|5887|5885.2|5887.8|5886|5884|5882.2|0
1607446200000|2020-12-08 16:50:00|5887.8|5886|5892.1|5890.3|5893.6|5891.8|5887.6|5885.8|0
1607446500000|2020-12-08 16:55:00|5892.2|5890.4|5901.2|5899.4|5901.2|5899.4|5891.9|5890.1|0
1607446800000|2020-12-08 17:00:00|5900.8|5899|5908.2|5906.4|5908.5|5906.7|5900.8|5899|0
1607447100000|2020-12-08 17:05:00|5908.3|5906.5|5902.9|5901.1|5910.2|5908.4|5902.6|5900.8|0
1607447400000|2020-12-08 17:10:00|5903|5901.2|5897.7|5895.9|5903.8|5902|5896.5|5894.7|0
1607447700000|2020-12-08 17:15:00|5897.4|5895.6|5898.8|5897|5900|5898.2|5896.1|5894.3|0
1607448000000|2020-12-08 17:20:00|5898.7|5896.9|5896.7|5894.9|5899.8|5898|5895.7|5893.9|0
1607448300000|2020-12-08 17:25:00|5896.9|5895.1|5896.3|5894.5|5899|5897.2|5895.4|5893.6|0
1607448600000|2020-12-08 17:30:00|5896.2|5894.4|5895.7|5893.9|5898.7|5896.9|5894.4|5892.6|0
1607448900000|2020-12-08 17:35:00|5895.6|5893.8|5898.3|5896.5|5898.3|5896.5|5893.9|5892.1|0
1607449200000|2020-12-08 17:40:00|5898.2|5896.4|5898.3|5896.5|5899.8|5898|5895.5|5893.7|0
1607449500000|2020-12-08 17:45:00|5898.2|5896.4|5902.1|5900.3|5902.1|5900.3|5897.7|5895.9|0
1607449800000|2020-12-08 17:50:00|5902.3|5900.5|5903.7|5901.9|5904.4|5902.6|5900.8|5899|0
1607450100000|2020-12-08 17:55:00|5903.9|5902.1|5908.3|5906.5|5908.3|5906.5|5902.4|5900.6|0
1607450400000|2020-12-08 18:00:00|5908.5|5906.7|5908.8|5907|5909.2|5907.4|5904.4|5902.6|0
1607450700000|2020-12-08 18:05:00|5908.9|5907.1|5912.7|5910.9|5913.5|5911.7|5903|5901.2|0
1607451000000|2020-12-08 18:10:00|5912.6|5910.8|5911.8|5910|5914.6|5912.8|5910.9|5909.1|0
1607451300000|2020-12-08 18:15:00|5911.7|5909.9|5910|5908.2|5914|5912.2|5910|5908.2|0
1607451600000|2020-12-08 18:20:00|5909.9|5908.1|5914.1|5912.3|5915.2|5913.4|5908.3|5906.5|0
1607451900000|2020-12-08 18:25:00|5914.3|5912.5|5920.6|5918.8|5922.9|5921.1|5914.2|5912.4|0
1607452200000|2020-12-08 18:30:00|5920.8|5919|5923|5921.2|5924.8|5923|5919.3|5917.5|0
1607452500000|2020-12-08 18:35:00|5922.9|5921.1|5928.4|5926.6|5928.5|5926.7|5920.4|5918.6|0
1607452800000|2020-12-08 18:40:00|5928.3|5926.5|5931.7|5929.9|5932.4|5930.6|5925.5|5923.7|0
1607453100000|2020-12-08 18:45:00|5931.4|5929.6|5926|5924.2|5932.2|5930.4|5925.6|5923.8|0
1607453400000|2020-12-08 18:50:00|5926.3|5924.5|5925.6|5923.8|5930.5|5928.7|5922.2|5920.4|0
1607453700000|2020-12-08 18:55:00|5925.8|5924|5926.5|5924.7|5928.6|5926.8|5924.5|5922.7|0
1607454000000|2020-12-08 19:00:00|5926.6|5924.8|5927.4|5925.6|5927.4|5925.6|5923.4|5921.6|0
1607454300000|2020-12-08 19:05:00|5927.3|5925.5|5925.1|5923.3|5928.3|5926.5|5923.8|5922|0
1607454600000|2020-12-08 19:10:00|5925.3|5923.5|5926.8|5925|5929.7|5927.9|5924.6|5922.8|0
1607454900000|2020-12-08 19:15:00|5926.4|5924.6|5930.7|5928.9|5930.7|5928.9|5926.4|5924.6|0
1607455200000|2020-12-08 19:20:00|5930.8|5929|5936.5|5934.7|5937.4|5935.6|5929.8|5928|0
1607455500000|2020-12-08 19:25:00|5936.3|5934.5|5940.3|5938.5|5940.8|5939|5935.8|5934|0
1607455800000|2020-12-08 19:30:00|5940.8|5939|5934.3|5932.5|5941.5|5939.7|5934.3|5932.5|0
1607456100000|2020-12-08 19:35:00|5934.2|5932.4|5928.3|5926.5|5934.7|5932.9|5928.3|5926.5|0
1607456400000|2020-12-08 19:40:00|5928.6|5926.8|5935.1|5933.3|5935.5|5933.7|5928.3|5926.5|0
1607456700000|2020-12-08 19:45:00|5935.2|5933.4|5932.9|5931.1|5936.8|5935|5931.3|5929.5|0
1607457000000|2020-12-08 19:50:00|5932.5|5930.7|5932.5|5930.7|5936.5|5934.7|5931.4|5929.6|0
1607457300000|2020-12-08 19:55:00|5932.4|5930.6|5931.1|5929.3|5935.4|5933.6|5930.5|5928.7|0
1607457600000|2020-12-08 20:00:00|5931.6|5929.8|5932.2|5930.4|5934|5932.2|5929.3|5927.5|0
1607457900000|2020-12-08 20:05:00|5932.4|5930.6|5933.6|5931.8|5933.8|5932|5930.2|5928.4|0
1607458200000|2020-12-08 20:10:00|5933.5|5931.7|5931.9|5930.1|5934.8|5933|5929.5|5927.7|0
1607458500000|2020-12-08 20:15:00|5932.1|5930.3|5930.4|5928.6|5937|5935.2|5929.7|5927.9|0
1607458800000|2020-12-08 20:20:00|5930.7|5928.9|5930.8|5929|5933.7|5931.9|5930.6|5928.8|0
1607459100000|2020-12-08 20:25:00|5930.9|5929.1|5932.2|5930.4|5936.5|5934.7|5928.7|5926.9|0
1607459400000|2020-12-08 20:30:00|5931.6|5929.8|5931.7|5929.9|5936.2|5934.4|5930.6|5928.8|0
1607459700000|2020-12-08 20:35:00|5931.6|5929.8|5933.3|5931.5|5934.8|5933|5928.9|5927.1|0
1607460000000|2020-12-08 20:40:00|5932.4|5930.6|5936.6|5934.8|5937|5935.2|5932.2|5930.4|0
1607460300000|2020-12-08 20:45:00|5936.3|5934.5|5936.3|5934.5|5941.7|5939.9|5936|5934.2|0
1607460600000|2020-12-08 20:50:00|5936.5|5934.7|5933.3|5931.5|5939.5|5937.7|5932.4|5930.6|0
1607460900000|2020-12-08 20:55:00|5933.7|5931.9|5935.3|5933.5|5938.2|5936.4|5933|5931.2|0
1607461200000|2020-12-08 21:00:00|5935.9|5932.9|5936.3|5933.3|5936.3|5933.3|5930.8|5927.8|0
1607461500000|2020-12-08 21:05:00|5936.2|5933.2|5936.7|5933.7|5938.3|5935.3|5935.5|5932.5|0
1607461800000|2020-12-08 21:10:00|5936.8|5933.8|5934.6|5931.6|5936.8|5933.8|5933.9|5930.9|0
1607462100000|2020-12-08 21:15:00|5934.5|5931.5|5936.2|5933.2|5936.6|5933.6|5934.2|5931.2|0
1607462400000|2020-12-08 21:20:00|5936.1|5933.1|5936.1|5933.1|5937.2|5934.2|5935.4|5932.4|0
1607462700000|2020-12-08 21:25:00|5935.8|5932.8|5934.9|5931.9|5936.4|5933.4|5934.7|5931.7|0
1607463000000|2020-12-08 21:30:00|5935|5932|5938.7|5935.7|5938.9|5935.9|5935|5932|0
1607463300000|2020-12-08 21:35:00|5938.6|5935.6|5941.9|5938.9|5942.7|5939.7|5938.5|5935.5|0
1607463600000|2020-12-08 21:40:00|5942|5939|5942.8|5939.8|5942.9|5939.9|5941.1|5938.1|0
1607463900000|2020-12-08 21:45:00|5942.7|5939.7|5945|5942|5945.1|5942.1|5941.9|5938.9|0
1607464200000|2020-12-08 21:50:00|5944.9|5941.9|5943.3|5940.3|5944.9|5941.9|5943.2|5940.2|0
1607464500000|2020-12-08 21:55:00|5943.4|5940.4|5943.2|5940.2|5944.3|5941.3|5942.2|5939.2|0
1607464800000|2020-12-08 22:00:00|5943.3|5940.3|5941.6|5938.6|5943.3|5940.3|5940.6|5937.6|0
1607465100000|2020-12-08 22:05:00|5941.8|5938.8|5940.3|5937.3|5941.8|5938.8|5938.8|5935.8|0
1607465400000|2020-12-08 22:10:00|5940.4|5937.4|5936.9|5933.9|5940.5|5937.5|5936.9|5933.9|0
1607465700000|2020-12-08 22:15:00|5936.8|5933.8|5938.8|5935.8|5938.9|5935.9|5936.8|5933.8|0
1607466000000|2020-12-08 22:20:00|5938.6|5935.6|5940|5937|5940.6|5937.6|5938.1|5935.1|0
1607466300000|2020-12-08 22:25:00|5940.1|5937.1|5940.7|5937.7|5941|5938|5940|5937|0
1607466600000|2020-12-08 22:30:00|5940.6|5937.6|5938.9|5935.9|5940.9|5937.9|5938.9|5935.9|0
1607466900000|2020-12-08 22:35:00|5939|5936|5937.8|5934.8|5939.3|5936.3|5937.8|5934.8|0
1607467200000|2020-12-08 22:40:00|5937.9|5934.9|5937.6|5934.6|5938.1|5935.1|5936.2|5933.2|0
1607467500000|2020-12-08 22:45:00|5937.5|5934.5|5937.9|5934.9|5938.3|5935.3|5937.4|5934.4|0
1607467800000|2020-12-08 22:50:00|5937.8|5934.8|5937|5934|5938.2|5935.2|5936.9|5933.9|0
1607468100000|2020-12-08 22:55:00|5936.9|5933.9|5936.4|5933.4|5937.5|5934.5|5936.1|5933.1|0
1607468400000|2020-12-08 23:00:00|5936.8|5933.8|5942.7|5939.7|5943.3|5940.3|5936.8|5933.8|0
1607468700000|2020-12-08 23:05:00|5943.4|5940.4|5942.3|5939.3|5943.9|5940.9|5942|5939|0
1607469000000|2020-12-08 23:10:00|5942.2|5939.2|5942.5|5939.5|5942.8|5939.8|5942|5939|0
1607469300000|2020-12-08 23:15:00|5942.7|5939.7|5942.7|5939.7|5942.9|5939.9|5941.5|5938.5|0
1607469600000|2020-12-08 23:20:00|5942.8|5939.8|5943.3|5940.3|5943.9|5940.9|5942.4|5939.4|0
1607469900000|2020-12-08 23:25:00|5943.2|5940.2|5943.5|5940.5|5943.6|5940.6|5943|5940|0
1607470200000|2020-12-08 23:30:00|5943.4|5940.4|5942.4|5939.4|5943.6|5940.6|5942.3|5939.3|0
1607470500000|2020-12-08 23:35:00|5942.2|5939.2|5941.2|5938.2|5942.2|5939.2|5940.9|5937.9|0
1607470800000|2020-12-08 23:40:00|5941.1|5938.1|5940.8|5937.8|5941.2|5938.2|5940.8|5937.8|0
1607471100000|2020-12-08 23:45:00|5940.7|5937.7|5940.5|5937.5|5940.7|5937.7|5940.3|5937.3|0
1607471400000|2020-12-08 23:50:00|5940.4|5937.4|5940.2|5937.2|5940.4|5937.4|5939.5|5936.5|0
1607471700000|2020-12-08 23:55:00|5940|5937|5939.4|5936.4|5940|5937|5939|5936|0
1607472000000|2020-12-09 00:00:00|5938.7|5935.7|5939|5936|5940|5937|5938.7|5935.7|0
1607472300000|2020-12-09 00:05:00|5938.6|5935.6|5939.9|5936.9|5940|5937|5938.6|5935.6|0
1607472600000|2020-12-09 00:10:00|5939.8|5936.8|5939.1|5936.1|5940|5937|5939.1|5936.1|0
1607472900000|2020-12-09 00:15:00|5939|5936|5938.9|5935.9|5939.5|5936.5|5938.5|5935.5|0
1607473200000|2020-12-09 00:20:00|5939.1|5936.1|5939.6|5936.6|5940.2|5937.2|5939|5936|0
1607473500000|2020-12-09 00:25:00|5939.5|5936.5|5939.2|5936.2|5939.9|5936.9|5939|5936|0
1607473800000|2020-12-09 00:30:00|5939.3|5936.3|5939.6|5936.6|5939.7|5936.7|5939|5936|0
1607474100000|2020-12-09 00:35:00|5939.7|5936.7|5940.2|5937.2|5940.3|5937.3|5939.3|5936.3|0
1607474400000|2020-12-09 00:40:00|5940.1|5937.1|5938.2|5935.2|5940.1|5937.1|5937.9|5934.9|0
1607474700000|2020-12-09 00:45:00|5938.1|5935.1|5938.8|5935.8|5938.8|5935.8|5935.4|5932.4|0
1607475000000|2020-12-09 00:50:00|5938.7|5935.7|5939.1|5936.1|5942.7|5939.7|5938.6|5935.6|0
1607475300000|2020-12-09 00:55:00|5938.7|5935.7|5941.6|5936.6|5941.6|5938|5937.7|5934.7|0
1607475600000|2020-12-09 01:00:00|5941.9|5936.9|5939.2|5934.2|5942|5937|5936.9|5931.9|0
1607475900000|2020-12-09 01:05:00|5939.4|5934.4|5942.5|5937.5|5943.2|5938.2|5938.7|5933.7|0
1607476200000|2020-12-09 01:10:00|5942.3|5937.3|5938.4|5933.4|5942.5|5937.5|5937.6|5932.6|0
1607476500000|2020-12-09 01:15:00|5938.3|5933.3|5937|5932|5938.7|5933.7|5936|5931|0
1607476800000|2020-12-09 01:20:00|5937.1|5932.1|5936.1|5931.1|5937.9|5932.9|5934.2|5929.2|0
1607477100000|2020-12-09 01:25:00|5936.2|5931.2|5934.9|5929.9|5936.3|5931.3|5934.6|5929.6|0
1607477400000|2020-12-09 01:30:00|5935|5930|5935|5930|5936.5|5931.5|5934.2|5929.2|0
1607477700000|2020-12-09 01:35:00|5935.4|5930.4|5935.8|5930.8|5936.3|5931.3|5933.9|5928.9|0
1607478000000|2020-12-09 01:40:00|5935.9|5930.9|5933.8|5928.8|5936.3|5931.3|5933.5|5928.5|0
1607478300000|2020-12-09 01:45:00|5933.6|5928.6|5934|5929|5934.9|5929.9|5932.6|5927.6|0
1607478600000|2020-12-09 01:50:00|5934.1|5929.1|5933.3|5928.3|5934.9|5929.9|5932.7|5927.7|0
1607478900000|2020-12-09 01:55:00|5933.4|5928.4|5933.3|5928.3|5933.7|5928.7|5931.8|5926.8|0
1607479200000|2020-12-09 02:00:00|5933.6|5928.6|5934.8|5929.8|5935.5|5930.5|5933.3|5928.3|0
1607479500000|2020-12-09 02:05:00|5934.9|5929.9|5936|5931|5936.3|5931.3|5934.4|5929.4|0
1607479800000|2020-12-09 02:10:00|5935.9|5930.9|5935.5|5930.5|5936.3|5931.3|5934.7|5929.7|0
1607480100000|2020-12-09 02:15:00|5935.6|5930.6|5936.7|5931.7|5937|5932|5935.5|5930.5|0
1607480400000|2020-12-09 02:20:00|5936.8|5931.8|5936|5931|5937.5|5932.5|5935|5930|0
1607480700000|2020-12-09 02:25:00|5936.1|5931.1|5936.1|5931.1|5936.4|5931.4|5935.6|5930.6|0
1607481000000|2020-12-09 02:30:00|5936|5931|5935.7|5930.7|5936.4|5931.4|5935.4|5930.4|0
1607481300000|2020-12-09 02:35:00|5935.8|5930.8|5935.8|5930.8|5936.4|5931.4|5934.9|5929.9|0
1607481600000|2020-12-09 02:40:00|5935.7|5930.7|5934.6|5929.6|5936.4|5931.4|5933.8|5928.8|0
1607481900000|2020-12-09 02:45:00|5934.4|5929.4|5934.8|5929.8|5935.7|5930.7|5933.9|5928.9|0
1607482200000|2020-12-09 02:50:00|5934.9|5929.9|5935.1|5930.1|5935.4|5930.4|5934.2|5929.2|0
1607482500000|2020-12-09 02:55:00|5935.3|5930.3|5935.4|5930.4|5935.6|5930.6|5934.9|5929.9|0
1607482800000|2020-12-09 03:00:00|5935.5|5930.5|5935.4|5930.4|5936.2|5931.2|5935.1|5930.1|0
1607483100000|2020-12-09 03:05:00|5935.3|5930.3|5934.8|5929.8|5935.7|5930.7|5934.6|5929.6|0
1607483400000|2020-12-09 03:10:00|5934.9|5929.9|5936.5|5931.5|5936.8|5931.8|5934.8|5929.8|0
1607483700000|2020-12-09 03:15:00|5936.6|5931.6|5936.7|5931.7|5937.1|5932.1|5936.1|5931.1|0
1607484000000|2020-12-09 03:20:00|5936.8|5931.8|5936|5931|5936.9|5931.9|5936|5931|0
1607484300000|2020-12-09 03:25:00|5936.1|5931.1|5935.5|5930.5|5936.5|5931.5|5935.4|5930.4|0
1607484600000|2020-12-09 03:30:00|5935.4|5930.4|5938.1|5933.1|5938.6|5933.6|5935.3|5930.3|0
1607484900000|2020-12-09 03:35:00|5938|5933|5937.1|5932.1|5938|5933|5936.9|5931.9|0
1607485200000|2020-12-09 03:40:00|5937.2|5932.2|5936.3|5931.3|5937.4|5932.4|5935.6|5930.6|0
1607485500000|2020-12-09 03:45:00|5936.4|5931.4|5935.7|5930.7|5936.5|5931.5|5934.6|5929.6|0
1607485800000|2020-12-09 03:50:00|5936|5931|5935.7|5930.7|5936.1|5931.1|5935.3|5930.3|0
1607486100000|2020-12-09 03:55:00|5935.6|5930.6|5935.3|5930.3|5935.9|5930.9|5935|5930|0
1607486400000|2020-12-09 04:00:00|5935.2|5930.2|5936.8|5931.8|5936.8|5931.8|5935.1|5930.1|0
1607486700000|2020-12-09 04:05:00|5936.7|5931.7|5936.3|5931.3|5937|5932|5936.2|5931.2|0
1607487000000|2020-12-09 04:10:00|5936.4|5931.4|5936|5931|5937|5932|5936|5931|0
1607487300000|2020-12-09 04:15:00|5936.1|5931.1|5936.3|5931.3|5936.5|5931.5|5935.8|5930.8|0
1607487600000|2020-12-09 04:20:00|5936.4|5931.4|5937.3|5932.3|5937.6|5932.6|5936.3|5931.3|0
1607487900000|2020-12-09 04:25:00|5937.2|5932.2|5937.7|5932.7|5938.2|5933.2|5937.2|5932.2|0
1607488200000|2020-12-09 04:30:00|5938.1|5933.1|5938.1|5933.1|5938.3|5933.3|5937.5|5932.5|0
1607488500000|2020-12-09 04:35:00|5938.2|5933.2|5938.2|5933.2|5938.5|5933.5|5937.6|5932.6|0
1607488800000|2020-12-09 04:40:00|5938.1|5933.1|5938.6|5933.6|5938.7|5933.7|5937.6|5932.6|0
1607489100000|2020-12-09 04:45:00|5938.5|5933.5|5938.3|5933.3|5938.6|5933.6|5938|5933|0
1607489400000|2020-12-09 04:50:00|5938.2|5933.2|5938.3|5933.3|5938.6|5933.6|5937.8|5932.8|0
1607489700000|2020-12-09 04:55:00|5938.4|5933.4|5938.7|5933.7|5938.7|5933.7|5938.2|5933.2|0
1607490000000|2020-12-09 05:00:00|5938.6|5933.6|5938.5|5933.5|5939.8|5934.8|5938.5|5933.5|0
1607490300000|2020-12-09 05:05:00|5938.4|5933.4|5937.2|5932.2|5938.4|5933.4|5937|5932|0
1607490600000|2020-12-09 05:10:00|5937.1|5932.1|5937|5932|5937.4|5932.4|5936.9|5931.9|0
1607490900000|2020-12-09 05:15:00|5936.9|5931.9|5935.8|5930.8|5937.2|5932.2|5935.6|5930.6|0
1607491200000|2020-12-09 05:20:00|5935.7|5930.7|5935.8|5930.8|5936.3|5931.3|5935.4|5930.4|0
1607491500000|2020-12-09 05:25:00|5935.6|5930.6|5934.5|5929.5|5935.6|5930.6|5934.4|5929.4|0
1607491800000|2020-12-09 05:30:00|5934.4|5929.4|5934.9|5929.9|5935.2|5930.2|5934.4|5929.4|0
1607492100000|2020-12-09 05:35:00|5935|5930|5936.7|5931.7|5936.9|5931.9|5934.8|5929.8|0
1607492400000|2020-12-09 05:40:00|5936.6|5931.6|5935.8|5930.8|5936.7|5931.7|5935.4|5930.4|0
1607492700000|2020-12-09 05:45:00|5935.6|5930.6|5936.4|5931.4|5936.9|5931.9|5935.5|5930.5|0
1607493000000|2020-12-09 05:50:00|5936.5|5931.5|5937.1|5932.1|5937.5|5932.5|5936.4|5931.4|0
1607493300000|2020-12-09 05:55:00|5937|5932|5937.5|5932.5|5937.7|5932.7|5936.7|5931.7|0
1607493600000|2020-12-09 06:00:00|5937.6|5932.6|5939.6|5934.6|5939.7|5934.7|5937.3|5932.3|0
1607493900000|2020-12-09 06:05:00|5939.7|5934.7|5940.1|5935.1|5940.1|5935.1|5938.8|5933.8|0
1607494200000|2020-12-09 06:10:00|5940|5935|5940.2|5935.2|5940.4|5935.4|5939.5|5934.5|0
1607494500000|2020-12-09 06:15:00|5940.3|5935.3|5939.6|5934.6|5940.3|5935.3|5939.4|5934.4|0
1607494800000|2020-12-09 06:20:00|5939.5|5934.5|5939.8|5934.8|5940.1|5935.1|5939.2|5934.2|0
1607495100000|2020-12-09 06:25:00|5939.7|5934.7|5939.6|5934.6|5939.8|5934.8|5939.2|5934.2|0
1607495400000|2020-12-09 06:30:00|5939.7|5934.7|5938.6|5933.6|5940.1|5935.1|5938.3|5933.3|0
1607495700000|2020-12-09 06:35:00|5938.5|5933.5|5937.2|5932.2|5938.9|5933.9|5937.2|5932.2|0
1607496000000|2020-12-09 06:40:00|5937.1|5932.1|5938.8|5933.8|5939|5934|5937|5932|0
1607496300000|2020-12-09 06:45:00|5938.7|5933.7|5937.6|5932.6|5939.3|5934.3|5937.6|5932.6|0
1607496600000|2020-12-09 06:50:00|5937.5|5932.5|5937.8|5932.8|5938|5933|5936.6|5931.6|0
1607496900000|2020-12-09 06:55:00|5937.7|5932.7|5937.5|5932.5|5937.9|5932.9|5937|5932|0
1607497200000|2020-12-09 07:00:00|5937.7|5932.7|5938.8|5933.8|5939.7|5934.7|5937.5|5932.5|0
1607497500000|2020-12-09 07:05:00|5938.9|5933.9|5936.5|5931.5|5939.2|5934.2|5936.1|5931.1|0
1607497800000|2020-12-09 07:10:00|5936.6|5931.6|5936.3|5931.3|5936.9|5931.9|5936|5931|0
1607498100000|2020-12-09 07:15:00|5934.7|5929.7|5936.9|5931.9|5936.9|5931.9|5934.6|5929.6|0
1607498400000|2020-12-09 07:20:00|5936.8|5931.8|5935.6|5930.6|5937.1|5932.1|5935.1|5930.1|0
1607498700000|2020-12-09 07:25:00|5935.7|5930.7|5937.2|5932.2|5937.5|5932.5|5935.3|5930.3|0
1607499000000|2020-12-09 07:30:00|5937|5932|5937.4|5932.4|5938|5933|5937|5932|0
1607499300000|2020-12-09 07:35:00|5937.5|5932.5|5937.6|5932.6|5938.2|5933.2|5937.4|5932.4|0
1607499600000|2020-12-09 07:40:00|5937.5|5932.5|5936.8|5931.8|5938.3|5933.3|5936.6|5931.6|0
1607499900000|2020-12-09 07:45:00|5936.7|5931.7|5938.7|5933.7|5938.7|5933.7|5936.7|5931.7|0
1607500200000|2020-12-09 07:50:00|5938.8|5933.8|5938.3|5933.3|5939.2|5934.2|5938|5933|0
1607500500000|2020-12-09 07:55:00|5938|5933|5938|5933|5938.9|5933.9|5937.2|5932.2|0
1607500800000|2020-12-09 08:00:00|5937.9|5932.9|5938.2|5933.2|5939.1|5934.1|5936.1|5931.1|0
1607501100000|2020-12-09 08:05:00|5938|5933|5935|5930|5938.2|5933.2|5934.1|5929.1|0
1607501400000|2020-12-09 08:10:00|5935.1|5930.1|5936|5931|5936.3|5931.3|5934.6|5929.6|0
1607501700000|2020-12-09 08:15:00|5935.8|5930.8|5932.6|5927.6|5935.9|5930.9|5931.9|5926.9|0
1607502000000|2020-12-09 08:20:00|5932.7|5927.7|5930.9|5925.9|5933.6|5928.6|5927.2|5922.2|0
1607502300000|2020-12-09 08:25:00|5930.8|5925.8|5934.1|5929.1|5935.8|5930.8|5930.7|5925.7|0
1607502600000|2020-12-09 08:30:00|5934|5929|5932.8|5927.8|5935|5930|5932|5927|0
1607502900000|2020-12-09 08:35:00|5932.9|5927.9|5931.2|5926.2|5933.5|5928.5|5930.9|5925.9|0
1607503200000|2020-12-09 08:40:00|5931.5|5926.5|5930.7|5925.7|5932.1|5927.1|5929.6|5924.6|0
1607503500000|2020-12-09 08:45:00|5930.8|5925.8|5931.6|5926.6|5932.9|5927.9|5930.8|5925.8|0
1607503800000|2020-12-09 08:50:00|5931.8|5926.8|5929.8|5924.8|5932.7|5927.7|5929.7|5924.7|0
1607504100000|2020-12-09 08:55:00|5929.7|5924.7|5927.4|5922.4|5929.7|5924.7|5925.8|5920.8|0
1607504400000|2020-12-09 09:00:00|5927.8|5922.8|5950.6|5947.6|5954.7|5951.7|5927.4|5922.4|0
1607504700000|2020-12-09 09:05:00|5950.5|5947.5|5953.6|5950.6|5954.9|5951.9|5946.1|5943.1|0
1607505000000|2020-12-09 09:10:00|5953.4|5950.4|5954.6|5951.6|5955.5|5952.5|5952|5949|0
1607505300000|2020-12-09 09:15:00|5954.8|5951.8|5950.4|5947.4|5955|5952|5949.3|5946.3|0
1607505600000|2020-12-09 09:20:00|5950.3|5947.3|5947.1|5944.1|5950.8|5947.8|5946.5|5943.5|0
1607505900000|2020-12-09 09:25:00|5947.5|5944.5|5949.3|5946.3|5951.2|5948.2|5947.1|5944.1|0
1607506200000|2020-12-09 09:30:00|5949.4|5946.4|5944.8|5941.8|5950.8|5947.8|5944.8|5941.8|0
1607506500000|2020-12-09 09:35:00|5944.7|5941.7|5944.4|5941.4|5946.3|5943.3|5944.4|5941.4|0
1607506800000|2020-12-09 09:40:00|5944.3|5941.3|5950.4|5947.4|5950.4|5947.4|5944.2|5941.2|0
1607507100000|2020-12-09 09:45:00|5950.7|5947.7|5948|5945|5951.5|5948.5|5948|5945|0
1607507400000|2020-12-09 09:50:00|5947.8|5944.8|5949.9|5946.9|5950.6|5947.6|5947.8|5944.8|0
1607507700000|2020-12-09 09:55:00|5950|5947|5950.8|5947.8|5952|5949|5949.3|5946.3|0
1607508000000|2020-12-09 10:00:00|5951.7|5948.7|5953.1|5950.1|5953.1|5950.1|5949.7|5946.7|0
1607508300000|2020-12-09 10:05:00|5952|5949|5956.8|5953.8|5957.1|5954.1|5951.8|5948.8|0
1607508600000|2020-12-09 10:10:00|5956.9|5953.9|5954.6|5951.6|5956.9|5953.9|5953.6|5950.6|0
1607508900000|2020-12-09 10:15:00|5954.5|5951.5|5953.4|5950.4|5957|5954|5952.8|5949.8|0
1607509200000|2020-12-09 10:20:00|5953.1|5950.1|5951.5|5948.5|5955.5|5952.5|5951.5|5948.5|0
1607509500000|2020-12-09 10:25:00|5951.4|5948.4|5950.6|5947.6|5951.4|5948.4|5949.6|5946.6|0
1607509800000|2020-12-09 10:30:00|5950.8|5947.8|5951|5948|5953.1|5950.1|5950.4|5947.4|0
1607510100000|2020-12-09 10:35:00|5951.1|5948.1|5951.5|5948.5|5952.6|5949.6|5950.4|5947.4|0
1607510400000|2020-12-09 10:40:00|5951.6|5948.6|5949.3|5946.3|5952|5949|5949|5946|0
1607510700000|2020-12-09 10:45:00|5948.9|5945.9|5948|5945|5949.6|5946.6|5946.4|5943.4|0
1607511000000|2020-12-09 10:50:00|5948.2|5945.2|5946.5|5943.5|5949.7|5946.7|5944.6|5941.6|0
1607511300000|2020-12-09 10:55:00|5946.2|5943.2|5947.3|5944.3|5948.1|5945.1|5945.1|5942.1|0
1607511600000|2020-12-09 11:00:00|5947.8|5944.8|5946.9|5943.9|5949.2|5946.2|5946.8|5943.8|0
1607511900000|2020-12-09 11:05:00|5947|5944|5945.8|5942.8|5947.9|5944.9|5945.5|5942.5|0
1607512200000|2020-12-09 11:10:00|5945.5|5942.5|5945.5|5942.5|5947.8|5944.8|5945.3|5942.3|0
1607512500000|2020-12-09 11:15:00|5945.9|5942.9|5946|5943|5947.2|5944.2|5944.8|5941.8|0
1607512800000|2020-12-09 11:20:00|5945.9|5942.9|5945.3|5942.3|5947.5|5944.5|5944.5|5941.5|0
1607513100000|2020-12-09 11:25:00|5945.1|5942.1|5944.6|5941.6|5946.8|5943.8|5944|5941|0
1607513400000|2020-12-09 11:30:00|5944.3|5941.3|5944.3|5941.3|5945.5|5942.5|5943.8|5940.8|0
1607513700000|2020-12-09 11:35:00|5944|5941|5946|5943|5946.4|5943.4|5943.1|5940.1|0
1607514000000|2020-12-09 11:40:00|5946.2|5943.2|5943.6|5940.6|5946.4|5943.4|5943.3|5940.3|0
1607514300000|2020-12-09 11:45:00|5943.5|5940.5|5940.6|5937.6|5943.6|5940.6|5939.1|5936.1|0
1607514600000|2020-12-09 11:50:00|5940.5|5937.5|5939.9|5936.9|5940.9|5937.9|5938.3|5935.3|0
1607514900000|2020-12-09 11:55:00|5939.8|5936.8|5940.8|5937.8|5942.1|5939.1|5938.6|5935.6|0
1607515200000|2020-12-09 12:00:00|5942.9|5939.9|5939.7|5936.7|5944.7|5941.7|5939.7|5936.7|0
1607515500000|2020-12-09 12:05:00|5940.5|5937.5|5937.2|5934.2|5942.4|5939.4|5937|5934|0
1607515800000|2020-12-09 12:10:00|5937.1|5934.1|5941.1|5938.1|5941.2|5938.2|5936.4|5933.4|0
1607516100000|2020-12-09 12:15:00|5941|5938|5944|5941|5944.4|5941.4|5941|5938|0
1607516400000|2020-12-09 12:20:00|5944.1|5941.1|5941.3|5938.3|5944.2|5941.2|5940.7|5937.7|0
1607516700000|2020-12-09 12:25:00|5941.1|5938.1|5939.5|5936.5|5941.3|5938.3|5937.8|5934.8|0
1607517000000|2020-12-09 12:30:00|5939.3|5936.3|5941|5938|5941.2|5938.2|5938.5|5935.5|0
1607517300000|2020-12-09 12:35:00|5941.1|5938.1|5938.8|5935.8|5942|5939|5937.7|5934.7|0
1607517600000|2020-12-09 12:40:00|5938.7|5935.7|5936.4|5933.4|5939.3|5936.3|5936.2|5933.2|0
1607517900000|2020-12-09 12:45:00|5936.5|5933.5|5936.1|5933.1|5937.1|5934.1|5935.4|5932.4|0
1607518200000|2020-12-09 12:50:00|5936|5933|5938.6|5935.6|5938.7|5935.7|5936|5933|0
1607518500000|2020-12-09 12:55:00|5938.7|5935.7|5939|5936|5940.2|5937.2|5938.5|5935.5|0
1607518800000|2020-12-09 13:00:00|5939.1|5936.1|5943.8|5940.8|5943.9|5940.9|5938.8|5935.8|0
1607519100000|2020-12-09 13:05:00|5944.1|5941.1|5946.9|5943.9|5948.1|5945.1|5943.7|5940.7|0
1607519400000|2020-12-09 13:10:00|5947|5944|5948.9|5945.9|5949|5946|5946.8|5943.8|0
1607519700000|2020-12-09 13:15:00|5949.1|5946.1|5948.7|5945.7|5951.4|5948.4|5948.1|5945.1|0
1607520000000|2020-12-09 13:20:00|5948.6|5945.6|5946.4|5943.4|5948.8|5945.8|5944.9|5941.9|0
1607520300000|2020-12-09 13:25:00|5946.5|5943.5|5948.5|5945.5|5949.6|5946.6|5946.1|5943.1|0
1607520600000|2020-12-09 13:30:00|5948.4|5945.4|5947.3|5944.3|5949.6|5946.6|5946.3|5943.3|0
1607520900000|2020-12-09 13:35:00|5947.2|5944.2|5946.7|5943.7|5947.7|5944.7|5945.3|5942.3|0
1607521200000|2020-12-09 13:40:00|5946.3|5943.3|5945.3|5942.3|5946.7|5943.7|5944.9|5941.9|0
1607521500000|2020-12-09 13:45:00|5945.2|5942.2|5945.5|5942.5|5946.2|5943.2|5944.3|5941.3|0
1607521800000|2020-12-09 13:50:00|5945.7|5942.7|5948.4|5945.4|5948.4|5945.4|5945.3|5942.3|0
1607522100000|2020-12-09 13:55:00|5948.3|5945.3|5947.8|5944.8|5948.6|5945.6|5945.8|5942.8|0
1607522400000|2020-12-09 14:00:00|5947|5944|5947|5944|5948.4|5945.4|5946|5943|0
1607522700000|2020-12-09 14:05:00|5946.8|5943.8|5950.8|5947.8|5951.2|5948.2|5946.8|5943.8|0
1607523000000|2020-12-09 14:10:00|5950.9|5947.9|5951.1|5948.1|5952|5949|5949.8|5946.8|0
1607523300000|2020-12-09 14:15:00|5951.6|5948.6|5949.9|5946.9|5952|5949|5949.8|5946.8|0
1607523600000|2020-12-09 14:20:00|5950|5947|5952.5|5949.5|5953.5|5950.5|5949.6|5946.6|0
1607523900000|2020-12-09 14:25:00|5952.4|5949.4|5952.3|5949.3|5954.3|5951.3|5948.4|5945.4|0
1607524200000|2020-12-09 14:30:00|5948.3|5945.3|5925.8|5924|5953.5|5950.9|5925.4|5923.6|0
1607524500000|2020-12-09 14:35:00|5924.8|5923|5940.9|5939.1|5941.8|5940|5918.8|5917|0
1607524800000|2020-12-09 14:40:00|5940.5|5938.7|5962.7|5960.9|5966.2|5964.4|5938.1|5936.3|0
1607525100000|2020-12-09 14:45:00|5962.2|5960.4|5964.8|5963|5968.2|5966.4|5957.5|5955.7|0
1607525400000|2020-12-09 14:50:00|5964.6|5962.8|5977.8|5976|5977.8|5976|5962.6|5960.8|0
1607525700000|2020-12-09 14:55:00|5977.2|5975.4|5985.5|5983.7|5987.6|5985.8|5977.2|5975.4|0
1607526000000|2020-12-09 15:00:00|5986.2|5984.4|5965.2|5963.4|5986.3|5984.5|5963.4|5961.6|0
1607526300000|2020-12-09 15:05:00|5965.9|5964.1|5964.3|5962.5|5975.1|5973.3|5963.5|5961.7|0
1607526600000|2020-12-09 15:10:00|5964.7|5962.9|5959.1|5957.3|5964.7|5962.9|5949.5|5947.7|0
1607526900000|2020-12-09 15:15:00|5959.2|5957.4|5970.2|5968.4|5970.2|5968.4|5953.8|5952|0
1607527200000|2020-12-09 15:20:00|5970.4|5968.6|5978.6|5976.8|5979.8|5978|5970.2|5968.4|0
1607527500000|2020-12-09 15:25:00|5978.5|5976.7|5973.8|5972|5981.7|5979.9|5973.8|5972|0
1607527800000|2020-12-09 15:30:00|5973.4|5971.6|5974|5972.2|5981.3|5979.5|5972.2|5970.4|0
1607528100000|2020-12-09 15:35:00|5974.1|5972.3|5965.3|5963.5|5974.5|5972.7|5961.7|5959.9|0
1607528400000|2020-12-09 15:40:00|5965.9|5964.1|5967.6|5965.8|5969|5967.2|5962.6|5960.8|0
1607528700000|2020-12-09 15:45:00|5969.5|5967.7|5979.2|5977.4|5979.2|5977.4|5967.3|5965.5|0
1607529000000|2020-12-09 15:50:00|5979.3|5977.5|5981|5979.2|5981.3|5979.5|5974.1|5972.3|0
1607529300000|2020-12-09 15:55:00|5980.8|5979|5978.3|5976.5|5984.8|5983|5976.6|5974.8|0
1607529600000|2020-12-09 16:00:00|5977.9|5976.1|5965|5963.2|5978.4|5976.6|5963.8|5962|0
1607529900000|2020-12-09 16:05:00|5966.6|5964.8|5972.5|5970.7|5975.8|5974|5964.3|5962.5|0
1607530200000|2020-12-09 16:10:00|5972.6|5970.8|5968.7|5966.9|5972.8|5971|5964.3|5962.5|0
1607530500000|2020-12-09 16:15:00|5968.6|5966.8|5962.9|5961.1|5972.1|5970.3|5962.7|5960.9|0
1607530800000|2020-12-09 16:20:00|5963.2|5961.4|5970.2|5968.4|5972.1|5970.3|5961|5959.2|0
1607531100000|2020-12-09 16:25:00|5970.1|5968.3|5972.2|5970.4|5973.5|5971.7|5967.1|5965.3|0
1607531400000|2020-12-09 16:30:00|5972.4|5970.6|5960.4|5958.6|5972.4|5970.6|5959.8|5958|0
1607531700000|2020-12-09 16:35:00|5960.2|5958.4|5964.7|5962.9|5967.3|5965.5|5955.6|5953.8|0
1607532000000|2020-12-09 16:40:00|5964.3|5962.5|5959.2|5957.4|5964.7|5962.9|5958.8|5957|0
1607532300000|2020-12-09 16:45:00|5959.1|5957.3|5953.9|5952.1|5959.1|5957.3|5952.1|5950.3|0
1607532600000|2020-12-09 16:50:00|5953.7|5951.9|5958.5|5956.7|5958.5|5956.7|5950.1|5948.3|0
1607532900000|2020-12-09 16:55:00|5958.3|5956.5|5964.5|5962.7|5964.5|5962.7|5955.1|5953.3|0
1607533200000|2020-12-09 17:00:00|5964.4|5962.6|5955.9|5954.1|5964.8|5963|5954.6|5952.8|0
1607533500000|2020-12-09 17:05:00|5955.1|5953.3|5953.3|5951.5|5956|5954.2|5950.2|5948.4|0
1607533800000|2020-12-09 17:10:00|5953.2|5951.4|5942.5|5940.7|5953.2|5951.4|5941.7|5939.9|0
1607534100000|2020-12-09 17:15:00|5942.1|5940.3|5930.5|5928.7|5942.5|5940.7|5929.8|5928|0
1607534400000|2020-12-09 17:20:00|5930.4|5928.6|5927.5|5925.7|5931.6|5929.8|5922.1|5920.3|0
1607534700000|2020-12-09 17:25:00|5927.4|5925.6|5936.7|5934.9|5937.3|5935.5|5927.3|5925.5|0
1607535000000|2020-12-09 17:30:00|5936.8|5935|5927.1|5925.3|5936.9|5935.1|5923.3|5921.5|0
1607535300000|2020-12-09 17:35:00|5927.4|5925.6|5911.2|5909.4|5927.9|5926.1|5910.5|5908.7|0
1607535600000|2020-12-09 17:40:00|5911.1|5909.3|5903|5901.2|5914.8|5913|5903|5901.2|0
1607535900000|2020-12-09 17:45:00|5902.9|5901.1|5889.1|5887.3|5902.9|5901.1|5881.2|5879.4|0
1607536200000|2020-12-09 17:50:00|5889|5887.2|5900.9|5899.1|5901|5899.2|5883.9|5882.1|0
1607536500000|2020-12-09 17:55:00|5900.7|5898.9|5906.9|5905.1|5908|5906.2|5897.1|5895.3|0
1607536800000|2020-12-09 18:00:00|5905.3|5903.5|5888.8|5887|5906.1|5904.3|5888.5|5886.7|0
1607537100000|2020-12-09 18:05:00|5889.1|5887.3|5906.4|5904.6|5907|5905.2|5886.4|5884.6|0
1607537400000|2020-12-09 18:10:00|5906.1|5904.3|5896|5894.2|5906.3|5904.5|5891.7|5889.9|0
1607537700000|2020-12-09 18:15:00|5897.3|5895.5|5893.5|5891.7|5902.8|5901|5891.6|5889.8|0
1607538000000|2020-12-09 18:20:00|5893.4|5891.6|5890.8|5889|5896.9|5895.1|5890.6|5888.8|0
1607538300000|2020-12-09 18:25:00|5891.3|5889.5|5864.7|5862.9|5891.3|5889.5|5860.3|5858.5|0
1607538600000|2020-12-09 18:30:00|5863.9|5862.1|5837|5835.2|5864.5|5862.7|5837|5835.2|0
1607538900000|2020-12-09 18:35:00|5836.8|5835|5850.8|5849|5854.4|5852.6|5834.6|5832.8|0
1607539200000|2020-12-09 18:40:00|5850.7|5848.9|5838.5|5836.7|5852.9|5851.1|5826.4|5824.6|0
1607539500000|2020-12-09 18:45:00|5839|5837.2|5842.9|5841.1|5850.4|5848.6|5838.1|5836.3|0
1607539800000|2020-12-09 18:50:00|5841.7|5839.9|5830.1|5828.3|5843.9|5842.1|5829.9|5828.1|0
1607540100000|2020-12-09 18:55:00|5831.7|5829.9|5796.7|5794.9|5831.9|5830.1|5793.7|5791.9|0
1607540400000|2020-12-09 19:00:00|5794.7|5792.9|5824.1|5822.3|5825.4|5823.6|5794.7|5792.9|0
1607540700000|2020-12-09 19:05:00|5823.9|5822.1|5820.2|5818.4|5834.2|5832.4|5817.9|5816.1|0
1607541000000|2020-12-09 19:10:00|5818.8|5817|5822.2|5820.4|5829|5827.2|5814.4|5812.6|0
1607541300000|2020-12-09 19:15:00|5820.7|5818.9|5828.7|5826.9|5832|5830.2|5809.8|5808|0
1607541600000|2020-12-09 19:20:00|5828.8|5827|5836.3|5834.5|5837.4|5835.6|5824.2|5822.4|0
1607541900000|2020-12-09 19:25:00|5836.1|5834.3|5849.6|5847.8|5849.8|5848|5834.2|5832.4|0
1607542200000|2020-12-09 19:30:00|5848.4|5846.6|5826.2|5824.4|5848.4|5846.6|5815.2|5813.4|0
1607542500000|2020-12-09 19:35:00|5828.6|5826.8|5815.2|5813.4|5831.3|5829.5|5811|5809.2|0
1607542800000|2020-12-09 19:40:00|5815.6|5813.8|5804.4|5802.6|5823.9|5822.1|5799.9|5798.1|0
1607543100000|2020-12-09 19:45:00|5804.5|5802.7|5815.4|5813.6|5816|5814.2|5801.9|5800.1|0
1607543400000|2020-12-09 19:50:00|5815.3|5813.5|5810.3|5808.5|5816.5|5814.7|5801.7|5799.9|0
1607543700000|2020-12-09 19:55:00|5810.2|5808.4|5822.4|5820.6|5825.5|5823.7|5810.2|5808.4|0
1607544000000|2020-12-09 20:00:00|5821.8|5820|5813.1|5811.3|5821.8|5820|5808|5806.2|0
1607544300000|2020-12-09 20:05:00|5813.2|5811.4|5830.1|5828.3|5830.7|5828.9|5813|5811.2|0
1607544600000|2020-12-09 20:10:00|5830.2|5828.4|5825.6|5823.8|5832|5830.2|5820.1|5818.3|0
1607544900000|2020-12-09 20:15:00|5825|5823.2|5821.7|5819.9|5831.2|5829.4|5815.1|5813.3|0
1607545200000|2020-12-09 20:20:00|5821.8|5820|5812.4|5810.6|5825.9|5824.1|5810.3|5808.5|0
1607545500000|2020-12-09 20:25:00|5812.3|5810.5|5792.6|5790.8|5812.9|5811.1|5791.5|5789.7|0
1607545800000|2020-12-09 20:30:00|5792.5|5790.7|5795.8|5794|5800.5|5798.7|5790.9|5789.1|0
1607546100000|2020-12-09 20:35:00|5795.3|5793.5|5800.7|5798.9|5802.7|5800.9|5788.9|5787.1|0
1607546400000|2020-12-09 20:40:00|5801.2|5799.4|5818.6|5816.8|5820.1|5818.3|5800.2|5798.4|0
1607546700000|2020-12-09 20:45:00|5818.4|5816.6|5806.3|5804.5|5825.8|5824|5805.7|5803.9|0
1607547000000|2020-12-09 20:50:00|5809.4|5807.6|5814|5812.2|5814.9|5813.1|5802.4|5800.6|0
1607547300000|2020-12-09 20:55:00|5815|5813.2|5816.3|5814.5|5829.8|5828|5814.8|5813|0
1607547600000|2020-12-09 21:00:00|5816.6|5813.6|5813.7|5810.7|5824.4|5821.4|5809.5|5806.5|0
1607547900000|2020-12-09 21:05:00|5813.8|5810.8|5811.9|5808.9|5815.1|5812.1|5810.4|5807.4|0
1607548200000|2020-12-09 21:10:00|5812|5809|5810.9|5807.9|5814.6|5811.6|5810.3|5807.3|0
1607548500000|2020-12-09 21:15:00|5811|5808|5811|5808|5811.8|5808.8|5810.2|5807.2|0
1607548800000|2020-12-09 21:20:00|5810.8|5807.8|5809.1|5806.1|5811.1|5808.1|5804.7|5801.7|0
1607549100000|2020-12-09 21:25:00|5809|5806|5807.6|5804.6|5809.2|5806.2|5804.7|5801.7|0
1607549400000|2020-12-09 21:30:00|5807.7|5804.7|5808.1|5805.1|5809|5806|5807.2|5804.2|0
1607549700000|2020-12-09 21:35:00|5807|5804|5806.9|5803.9|5807.9|5804.9|5805.5|5802.5|0
1607550000000|2020-12-09 21:40:00|5807|5804|5807.8|5804.8|5808.7|5805.7|5806.8|5803.8|0
1607550300000|2020-12-09 21:45:00|5807.7|5804.7|5808.8|5805.8|5808.9|5805.9|5806.7|5803.7|0
1607550600000|2020-12-09 21:50:00|5808.9|5805.9|5806.1|5803.1|5809.9|5806.9|5805.9|5802.9|0
1607550900000|2020-12-09 21:55:00|5806|5803|5807|5804|5808.3|5805.3|5805.9|5802.9|0
1607551200000|2020-12-09 22:00:00|5806.8|5803.8|5808.2|5805.2|5808.6|5805.6|5806.7|5803.7|0
1607551500000|2020-12-09 22:05:00|5807.2|5804.2|5805.6|5802.6|5807.9|5804.9|5804.5|5801.5|0
1607551800000|2020-12-09 22:10:00|5805.5|5802.5|5800.1|5797.1|5805.7|5802.7|5800|5797|0
1607552100000|2020-12-09 22:15:00|5800.2|5797.2|5802.5|5799.5|5803.6|5800.6|5800.1|5797.1|0
1607552400000|2020-12-09 22:20:00|5802.3|5799.3|5804.1|5801.1|5804.2|5801.2|5802.3|5799.3|0
1607552700000|2020-12-09 22:25:00|5803.9|5800.9|5804.4|5801.4|5805.2|5802.2|5803.4|5800.4|0
1607553000000|2020-12-09 22:30:00|5804.5|5801.5|5804.6|5801.6|5804.8|5801.8|5802.9|5799.9|0
1607553300000|2020-12-09 22:35:00|5804.5|5801.5|5802.9|5799.9|5804.9|5801.9|5802.9|5799.9|0
1607553600000|2020-12-09 22:40:00|5802.7|5799.7|5802.8|5799.8|5803.4|5800.4|5802|5799|0
1607553900000|2020-12-09 22:45:00|5802.9|5799.9|5801.8|5798.8|5802.9|5799.9|5801.8|5798.8|0
1607554200000|2020-12-09 22:50:00|5801.9|5798.9|5801.6|5798.6|5802.2|5799.2|5801.2|5798.2|0
1607554500000|2020-12-09 22:55:00|5801.5|5798.5|5799.9|5796.9|5801.5|5798.5|5797.8|5794.8|0
1607554800000|2020-12-09 23:00:00|5799.3|5796.3|5801.7|5798.7|5801.7|5798.7|5799.1|5796.1|0
1607555100000|2020-12-09 23:05:00|5801.6|5798.6|5800.2|5797.2|5803|5800|5799.7|5796.7|0
1607555400000|2020-12-09 23:10:00|5800.3|5797.3|5802.1|5799.1|5804|5801|5800|5797|0
1607555700000|2020-12-09 23:15:00|5802.2|5799.2|5803.4|5800.4|5805|5802|5802.1|5799.1|0
1607556000000|2020-12-09 23:20:00|5803.5|5800.5|5806.1|5803.1|5806.7|5803.7|5803.5|5800.5|0
1607556300000|2020-12-09 23:25:00|5805.8|5802.8|5806.9|5803.9|5807|5804|5805.1|5802.1|0
1607556600000|2020-12-09 23:30:00|5807.1|5804.1|5809.6|5806.6|5809.7|5806.7|5806.8|5803.8|0
1607556900000|2020-12-09 23:35:00|5809.7|5806.7|5810|5807|5810|5807|5808.2|5805.2|0
1607557200000|2020-12-09 23:40:00|5809.9|5806.9|5809.3|5806.3|5810.3|5807.3|5808.6|5805.6|0
1607557500000|2020-12-09 23:45:00|5809.2|5806.2|5809.2|5806.2|5811.2|5808.2|5809|5806|0
1607557800000|2020-12-09 23:50:00|5809.1|5806.1|5808.5|5805.5|5809.2|5806.2|5808.4|5805.4|0
1607558100000|2020-12-09 23:55:00|5808.8|5805.8|5807.9|5804.9|5809.6|5806.6|5807.5|5804.5|0
1607558400000|2020-12-10 00:00:00|5808|5805|5809.7|5806.7|5810.4|5807.4|5807.9|5804.9|0
1607558700000|2020-12-10 00:05:00|5809.8|5806.8|5806.8|5803.8|5810.1|5807.1|5806.1|5803.1|0
1607559000000|2020-12-10 00:10:00|5806.9|5803.9|5808.4|5805.4|5808.7|5805.7|5806.5|5803.5|0
1607559300000|2020-12-10 00:15:00|5808.5|5805.5|5809.3|5806.3|5809.6|5806.6|5807.8|5804.8|0
1607559600000|2020-12-10 00:20:00|5809.4|5806.4|5808.4|5805.4|5809.5|5806.5|5807.9|5804.9|0
1607559900000|2020-12-10 00:25:00|5808.2|5805.2|5808.4|5805.4|5809.7|5806.7|5807.8|5804.8|0
1607560200000|2020-12-10 00:30:00|5808.3|5805.3|5810.4|5807.4|5810.5|5807.5|5806.7|5803.7|0
1607560500000|2020-12-10 00:35:00|5810.3|5807.3|5809.6|5806.6|5811.6|5808.6|5808.6|5805.6|0
1607560800000|2020-12-10 00:40:00|5809.5|5806.5|5808.6|5805.6|5810.6|5807.6|5808.4|5805.4|0
1607561100000|2020-12-10 00:45:00|5808.7|5805.7|5808|5805|5809.8|5806.8|5807.2|5804.2|0
1607561400000|2020-12-10 00:50:00|5808.1|5805.1|5807.5|5804.5|5809|5806|5805.9|5802.9|0
1607561700000|2020-12-10 00:55:00|5807.4|5804.4|5806.7|5801.7|5809.5|5806.5|5805.9|5801.7|0
1607562000000|2020-12-10 01:00:00|5806.8|5801.8|5804.8|5799.8|5808.1|5803.1|5804.1|5799.1|0
1607562300000|2020-12-10 01:05:00|5804.9|5799.9|5806.9|5801.9|5808.8|5803.8|5801.3|5796.3|0
1607562600000|2020-12-10 01:10:00|5806.8|5801.8|5805.7|5800.7|5806.8|5801.8|5804.6|5799.6|0
1607562900000|2020-12-10 01:15:00|5805.8|5800.8|5804.8|5799.8|5806.7|5801.7|5804.4|5799.4|0
1607563200000|2020-12-10 01:20:00|5804.9|5799.9|5806.5|5801.5|5806.5|5801.5|5803.4|5798.4|0
1607563500000|2020-12-10 01:25:00|5806.4|5801.4|5802.9|5797.9|5806.6|5801.6|5802.5|5797.5|0
1607563800000|2020-12-10 01:30:00|5803|5798|5807.7|5802.7|5807.8|5802.8|5795|5790|0
1607564100000|2020-12-10 01:35:00|5807.6|5802.6|5804.4|5799.4|5808.2|5803.2|5803.7|5798.7|0
1607564400000|2020-12-10 01:40:00|5804.5|5799.5|5802.8|5797.8|5805.4|5800.4|5801.9|5796.9|0
1607564700000|2020-12-10 01:45:00|5803|5798|5802.7|5797.7|5804.4|5799.4|5801.1|5796.1|0
1607565000000|2020-12-10 01:50:00|5803|5798|5802|5797|5803.5|5798.5|5801.2|5796.2|0
1607565300000|2020-12-10 01:55:00|5801.9|5796.9|5802.4|5797.4|5802.5|5797.5|5799.5|5794.5|0
1607565600000|2020-12-10 02:00:00|5802.3|5797.3|5804.5|5799.5|5805.1|5800.1|5802.2|5797.2|0
1607565900000|2020-12-10 02:05:00|5804.6|5799.6|5803.7|5798.7|5804.8|5799.8|5802.4|5797.4|0
1607566200000|2020-12-10 02:10:00|5803.9|5798.9|5802.9|5797.9|5804.4|5799.4|5802.8|5797.8|0
1607566500000|2020-12-10 02:15:00|5803|5798|5804.3|5799.3|5804.9|5799.9|5801.7|5796.7|0
1607566800000|2020-12-10 02:20:00|5804.4|5799.4|5803.8|5798.8|5804.4|5799.4|5802.4|5797.4|0
1607567100000|2020-12-10 02:25:00|5803.9|5798.9|5803.7|5798.7|5804.3|5799.3|5803.3|5798.3|0
1607567400000|2020-12-10 02:30:00|5803.9|5798.9|5804.9|5799.9|5805.2|5800.2|5803.9|5798.9|0
1607567700000|2020-12-10 02:35:00|5804.8|5799.8|5805.5|5800.5|5806.6|5801.6|5804.2|5799.2|0
1607568000000|2020-12-10 02:40:00|5805.4|5800.4|5805.9|5800.9|5806.2|5801.2|5805.4|5800.4|0
1607568300000|2020-12-10 02:45:00|5806|5801|5806.4|5801.4|5806.9|5801.9|5804.9|5799.9|0
1607568600000|2020-12-10 02:50:00|5806.5|5801.5|5806.4|5801.4|5806.8|5801.8|5806|5801|0
1607568900000|2020-12-10 02:55:00|5806.2|5801.2|5806.4|5801.4|5807.6|5802.6|5805.9|5800.9|0
1607569200000|2020-12-10 03:00:00|5806.6|5801.6|5806.4|5801.4|5807.6|5802.6|5806|5801|0
1607569500000|2020-12-10 03:05:00|5806.5|5801.5|5805.1|5800.1|5806.6|5801.6|5804.5|5799.5|0
1607569800000|2020-12-10 03:10:00|5805|5800|5806|5801|5806|5801|5805|5800|0
1607570100000|2020-12-10 03:15:00|5805.9|5800.9|5797.3|5792.3|5806|5801|5793.1|5788.1|0
1607570400000|2020-12-10 03:20:00|5797.4|5792.4|5796.5|5791.5|5797.6|5792.6|5795.3|5790.3|0
1607570700000|2020-12-10 03:25:00|5796.3|5791.3|5793.6|5788.6|5797|5792|5788.9|5783.9|0
1607571000000|2020-12-10 03:30:00|5793.7|5788.7|5792.3|5787.3|5794.8|5789.8|5791.7|5786.7|0
1607571300000|2020-12-10 03:35:00|5792.1|5787.1|5792.7|5787.7|5793.4|5788.4|5791.9|5786.9|0
1607571600000|2020-12-10 03:40:00|5792.6|5787.6|5793.3|5788.3|5794.4|5789.4|5792.3|5787.3|0
1607571900000|2020-12-10 03:45:00|5793.4|5788.4|5790.5|5785.5|5793.9|5788.9|5790|5785|0
1607572200000|2020-12-10 03:50:00|5790.8|5785.8|5789|5784|5791.4|5786.4|5787.7|5782.7|0
1607572500000|2020-12-10 03:55:00|5788.3|5783.3|5791.7|5786.7|5791.8|5786.8|5788.2|5783.2|0
1607572800000|2020-12-10 04:00:00|5791.8|5786.8|5793.2|5788.2|5793.5|5788.5|5790.8|5785.8|0
1607573100000|2020-12-10 04:05:00|5793.1|5788.1|5793.9|5788.9|5794.3|5789.3|5792.7|5787.7|0
1607573400000|2020-12-10 04:10:00|5794|5789|5794.1|5789.1|5794.5|5789.5|5792.9|5787.9|0
1607573700000|2020-12-10 04:15:00|5794|5789|5794|5789|5794.7|5789.7|5793.6|5788.6|0
1607574000000|2020-12-10 04:20:00|5794.1|5789.1|5796.8|5791.8|5797.2|5792.2|5794.1|5789.1|0
1607574300000|2020-12-10 04:25:00|5796.9|5791.9|5797.2|5792.2|5797.5|5792.5|5796.3|5791.3|0
1607574600000|2020-12-10 04:30:00|5797.3|5792.3|5796.8|5791.8|5797.6|5792.6|5796.5|5791.5|0
1607574900000|2020-12-10 04:35:00|5796.7|5791.7|5799.3|5794.3|5799.8|5794.8|5796.5|5791.5|0
1607575200000|2020-12-10 04:40:00|5799.4|5794.4|5799.5|5794.5|5800.5|5795.5|5799|5794|0
1607575500000|2020-12-10 04:45:00|5799.4|5794.4|5798.5|5793.5|5799.7|5794.7|5798.4|5793.4|0
1607575800000|2020-12-10 04:50:00|5798.4|5793.4|5800.1|5795.1|5800.8|5795.8|5798.4|5793.4|0
1607576100000|2020-12-10 04:55:00|5800|5795|5799.8|5794.8|5800.7|5795.7|5799.6|5794.6|0
1607576400000|2020-12-10 05:00:00|5799.7|5794.7|5798|5793|5800|5795|5797.2|5792.2|0
1607576700000|2020-12-10 05:05:00|5797.9|5792.9|5796.3|5791.3|5798|5793|5796|5791|0
1607577000000|2020-12-10 05:10:00|5796.5|5791.5|5797.1|5792.1|5797.4|5792.4|5795.3|5790.3|0
1607577300000|2020-12-10 05:15:00|5797|5792|5796.6|5791.6|5797|5792|5794.7|5789.7|0
1607577600000|2020-12-10 05:20:00|5796.5|5791.5|5793.8|5788.8|5797.2|5792.2|5793.4|5788.4|0
1607577900000|2020-12-10 05:25:00|5793.9|5788.9|5794.3|5789.3|5794.8|5789.8|5792.7|5787.7|0
1607578200000|2020-12-10 05:30:00|5794.4|5789.4|5796.3|5791.3|5796.6|5791.6|5794.3|5789.3|0
1607578500000|2020-12-10 05:35:00|5796.2|5791.2|5792.8|5787.8|5796.2|5791.2|5791.4|5786.4|0
1607578800000|2020-12-10 05:40:00|5792.7|5787.7|5795.2|5790.2|5795.2|5790.2|5792.5|5787.5|0
1607579100000|2020-12-10 05:45:00|5795.3|5790.3|5795.1|5790.1|5795.5|5790.5|5794.2|5789.2|0
1607579400000|2020-12-10 05:50:00|5795|5790|5792.7|5787.7|5795.2|5790.2|5792.1|5787.1|0
1607579700000|2020-12-10 05:55:00|5792.8|5787.8|5790.9|5785.9|5792.8|5787.8|5789.8|5784.8|0
1607580000000|2020-12-10 06:00:00|5790.3|5785.3|5790.4|5785.4|5791.1|5786.1|5789.3|5784.3|0
1607580300000|2020-12-10 06:05:00|5790.5|5785.5|5788.5|5783.5|5791.1|5786.1|5787.6|5782.6|0
1607580600000|2020-12-10 06:10:00|5788.4|5783.4|5790.2|5785.2|5790.5|5785.5|5785.6|5780.6|0
1607580900000|2020-12-10 06:15:00|5790.3|5785.3|5790.9|5785.9|5791.2|5786.2|5789.6|5784.6|0
1607581200000|2020-12-10 06:20:00|5790.8|5785.8|5792.4|5787.4|5793.1|5788.1|5790.6|5785.6|0
1607581500000|2020-12-10 06:25:00|5792.3|5787.3|5792.1|5787.1|5792.9|5787.9|5791.5|5786.5|0
1607581800000|2020-12-10 06:30:00|5792.2|5787.2|5790.4|5785.4|5792.2|5787.2|5789.5|5784.5|0
1607582100000|2020-12-10 06:35:00|5790.5|5785.5|5789.2|5784.2|5791.8|5786.8|5788.3|5783.3|0
1607582400000|2020-12-10 06:40:00|5789.3|5784.3|5781.5|5776.5|5789.4|5784.4|5781.5|5776.5|0
1607582700000|2020-12-10 06:45:00|5781.6|5776.6|5786.2|5781.2|5786.6|5781.6|5781.6|5776.6|0
1607583000000|2020-12-10 06:50:00|5786.1|5781.1|5786.9|5781.9|5788.2|5783.2|5785.1|5780.1|0
1607583300000|2020-12-10 06:55:00|5787|5782|5786.6|5781.6|5787.4|5782.4|5786.1|5781.1|0
1607583600000|2020-12-10 07:00:00|5786.4|5781.4|5788.2|5783.2|5788.5|5783.5|5782|5777|0
1607583900000|2020-12-10 07:05:00|5788.3|5783.3|5790.6|5785.6|5791.6|5786.6|5788|5783|0
1607584200000|2020-12-10 07:10:00|5790.5|5785.5|5790|5785|5791.7|5786.7|5789.4|5784.4|0
1607584500000|2020-12-10 07:15:00|5790.1|5785.1|5790.1|5785.1|5790.6|5785.6|5789|5784|0
1607584800000|2020-12-10 07:20:00|5790|5785|5788.1|5783.1|5790.4|5785.4|5786.3|5781.3|0
1607585100000|2020-12-10 07:25:00|5787.9|5782.9|5785.8|5780.8|5788.4|5783.4|5785.2|5780.2|0
1607585400000|2020-12-10 07:30:00|5786.2|5781.2|5790|5785|5791|5786|5786.2|5781.2|0
1607585700000|2020-12-10 07:35:00|5790.1|5785.1|5789.9|5784.9|5791.6|5786.6|5789.5|5784.5|0
1607586000000|2020-12-10 07:40:00|5789.8|5784.8|5790|5785|5791.2|5786.2|5789.3|5784.3|0
1607586300000|2020-12-10 07:45:00|5790.1|5785.1|5792|5787|5792.9|5787.9|5788.8|5783.8|0
1607586600000|2020-12-10 07:50:00|5791.8|5786.8|5792.5|5787.5|5792.6|5787.6|5789.5|5784.5|0
1607586900000|2020-12-10 07:55:00|5792.6|5787.6|5790.4|5785.4|5792.6|5787.6|5787.1|5782.1|0
1607587200000|2020-12-10 08:00:00|5791|5786|5791.4|5786.4|5792.6|5787.6|5785.6|5780.6|0
1607587500000|2020-12-10 08:05:00|5791.2|5786.2|5790.3|5785.3|5795|5790|5788|5783|0
1607587800000|2020-12-10 08:10:00|5790.2|5785.2|5794.9|5789.9|5797.1|5792.1|5789.2|5784.2|0
1607588100000|2020-12-10 08:15:00|5795|5790|5794.7|5789.7|5797.3|5792.3|5793.1|5788.1|0
1607588400000|2020-12-10 08:20:00|5794.6|5789.6|5798.7|5793.7|5799.2|5794.2|5793.6|5788.6|0
1607588700000|2020-12-10 08:25:00|5798.6|5793.6|5800.4|5795.4|5802.5|5797.5|5796.1|5791.1|0
1607589000000|2020-12-10 08:30:00|5800.9|5795.9|5804|5799|5805.2|5800.2|5800.6|5795.6|0
1607589300000|2020-12-10 08:35:00|5803.9|5798.9|5801.8|5796.8|5803.9|5798.9|5800.2|5795.2|0
1607589600000|2020-12-10 08:40:00|5801.9|5796.9|5800.9|5795.9|5803.5|5798.5|5799.5|5794.5|0
1607589900000|2020-12-10 08:45:00|5801.3|5796.3|5802.6|5797.6|5803.5|5798.5|5800.3|5795.3|0
1607590200000|2020-12-10 08:50:00|5802.7|5797.7|5801|5796|5803.4|5798.4|5799.6|5794.6|0
1607590500000|2020-12-10 08:55:00|5801.1|5796.1|5800.7|5795.7|5802.4|5797.4|5800.1|5795.1|0
1607590800000|2020-12-10 09:00:00|5800.9|5795.9|5815.8|5812.8|5817.3|5814.3|5800.9|5795.9|0
1607591100000|2020-12-10 09:05:00|5815.7|5812.7|5826|5823|5829.2|5826.2|5812.9|5809.9|0
1607591400000|2020-12-10 09:10:00|5825.8|5822.8|5824.4|5821.4|5830.1|5827.1|5821.2|5818.2|0
1607591700000|2020-12-10 09:15:00|5824.3|5821.3|5820.3|5817.3|5827.7|5824.7|5819|5816|0
1607592000000|2020-12-10 09:20:00|5820.5|5817.5|5821.9|5818.9|5827.3|5824.3|5818|5815|0
1607592300000|2020-12-10 09:25:00|5823.2|5820.2|5823.5|5820.5|5828.8|5825.8|5820.9|5817.9|0
1607592600000|2020-12-10 09:30:00|5824.7|5821.7|5822.5|5819.5|5830.1|5827.1|5822.3|5819.3|0
1607592900000|2020-12-10 09:35:00|5822.3|5819.3|5821.9|5818.9|5825.7|5822.7|5821.9|5818.9|0
1607593200000|2020-12-10 09:40:00|5822|5819|5827.2|5824.2|5829.3|5826.3|5821.7|5818.7|0
1607593500000|2020-12-10 09:45:00|5826.8|5823.8|5827.3|5824.3|5828.3|5825.3|5824.6|5821.6|0
1607593800000|2020-12-10 09:50:00|5827.8|5824.8|5824.6|5821.6|5828.5|5825.5|5824.2|5821.2|0
1607594100000|2020-12-10 09:55:00|5824.5|5821.5|5826.4|5823.4|5832.2|5829.2|5824.4|5821.4|0
1607594400000|2020-12-10 10:00:00|5826.8|5823.8|5827.6|5824.6|5827.6|5824.6|5824.5|5821.5|0
1607594700000|2020-12-10 10:05:00|5827.1|5824.1|5825.3|5822.3|5828.2|5825.2|5825.3|5822.3|0
1607595000000|2020-12-10 10:10:00|5825.4|5822.4|5824.3|5821.3|5826.9|5823.9|5824.3|5821.3|0
1607595300000|2020-12-10 10:15:00|5824.4|5821.4|5822.2|5819.2|5826.3|5823.3|5822|5819|0
1607595600000|2020-12-10 10:20:00|5822.1|5819.1|5823.3|5820.3|5824|5821|5822|5819|0
1607595900000|2020-12-10 10:25:00|5823.4|5820.4|5822.8|5819.8|5824.7|5821.7|5821.8|5818.8|0
1607596200000|2020-12-10 10:30:00|5822.9|5819.9|5822|5819|5827.1|5824.1|5820.1|5817.1|0
1607596500000|2020-12-10 10:35:00|5820.7|5817.7|5820.4|5817.4|5823.4|5820.4|5817.7|5814.7|0
1607596800000|2020-12-10 10:40:00|5820.5|5817.5|5818.7|5815.7|5821.8|5818.8|5818.2|5815.2|0
1607597100000|2020-12-10 10:45:00|5818.6|5815.6|5818.1|5815.1|5818.8|5815.8|5817.6|5814.6|0
1607597400000|2020-12-10 10:50:00|5818.3|5815.3|5818.9|5815.9|5819.2|5816.2|5818|5815|0
1607597700000|2020-12-10 10:55:00|5819|5816|5817.4|5814.4|5819.3|5816.3|5817.1|5814.1|0
1607598000000|2020-12-10 11:00:00|5817.3|5814.3|5816.2|5813.2|5817.9|5814.9|5816.2|5813.2|0
1607598300000|2020-12-10 11:05:00|5816.1|5813.1|5814.6|5811.6|5816.3|5813.3|5813.2|5810.2|0
1607598600000|2020-12-10 11:10:00|5814.7|5811.7|5817.8|5814.8|5817.8|5814.8|5813|5810|0
1607598900000|2020-12-10 11:15:00|5817.6|5814.6|5818.8|5815.8|5819.7|5816.7|5813|5810|0
1607599200000|2020-12-10 11:20:00|5818.5|5815.5|5821|5818|5821.2|5818.2|5818.4|5815.4|0
1607599500000|2020-12-10 11:25:00|5820.9|5817.9|5822.2|5819.2|5822.5|5819.5|5820.7|5817.7|0
1607599800000|2020-12-10 11:30:00|5822.3|5819.3|5822.2|5819.2|5823.8|5820.8|5821.8|5818.8|0
1607600100000|2020-12-10 11:35:00|5822.3|5819.3|5819.5|5816.5|5822.3|5819.3|5818.7|5815.7|0
1607600400000|2020-12-10 11:40:00|5820.1|5817.1|5821.2|5818.2|5821.9|5818.9|5819.4|5816.4|0
1607600700000|2020-12-10 11:45:00|5821.3|5818.3|5823.5|5820.5|5823.6|5820.6|5820.5|5817.5|0
1607601000000|2020-12-10 11:50:00|5823.4|5820.4|5822.7|5819.7|5825.3|5822.3|5819.9|5816.9|0
1607601300000|2020-12-10 11:55:00|5822.8|5819.8|5822.3|5819.3|5823.9|5820.9|5821|5818|0
1607601600000|2020-12-10 12:00:00|5821.7|5818.7|5817.5|5814.5|5823.8|5820.8|5817.2|5814.2|0
1607601900000|2020-12-10 12:05:00|5817.2|5814.2|5815|5812|5817.5|5814.5|5813.7|5810.7|0
1607602200000|2020-12-10 12:10:00|5814.4|5811.4|5801.8|5798.8|5814.6|5811.6|5801.8|5798.8|0
1607602500000|2020-12-10 12:15:00|5802|5799|5791.4|5788.4|5802|5799|5791.3|5788.3|0
1607602800000|2020-12-10 12:20:00|5791.3|5788.3|5789.1|5786.1|5791.3|5788.3|5783.3|5780.3|0
1607603100000|2020-12-10 12:25:00|5788.7|5785.7|5781.2|5778.2|5789.7|5786.7|5781|5778|0
1607603400000|2020-12-10 12:30:00|5781.1|5778.1|5763.4|5760.4|5781.1|5778.1|5763.4|5760.4|0
1607603700000|2020-12-10 12:35:00|5763.3|5760.3|5759.6|5756.6|5763.4|5760.4|5757|5754|0
1607604000000|2020-12-10 12:40:00|5759.4|5756.4|5769.2|5766.2|5770.4|5767.4|5758.9|5755.9|0
1607604300000|2020-12-10 12:45:00|5769.1|5766.1|5770.8|5767.8|5771.9|5768.9|5768.2|5765.2|0
1607604600000|2020-12-10 12:50:00|5770.7|5767.7|5770.9|5767.9|5772.4|5769.4|5769.8|5766.8|0
1607604900000|2020-12-10 12:55:00|5770.7|5767.7|5768.6|5765.6|5771|5768|5767.2|5764.2|0
1607605200000|2020-12-10 13:00:00|5768.5|5765.5|5772|5769|5773.7|5770.7|5767.8|5764.8|0
1607605500000|2020-12-10 13:05:00|5772.2|5769.2|5778.3|5775.3|5779.3|5776.3|5771.6|5768.6|0
1607605800000|2020-12-10 13:10:00|5778.6|5775.6|5775.1|5772.1|5780.5|5777.5|5774.8|5771.8|0
1607606100000|2020-12-10 13:15:00|5774.8|5771.8|5772.3|5769.3|5775|5772|5770.4|5767.4|0
1607606400000|2020-12-10 13:20:00|5772|5769|5769.6|5766.6|5773.5|5770.5|5769.4|5766.4|0
1607606700000|2020-12-10 13:25:00|5769.8|5766.8|5771.9|5768.9|5773.2|5770.2|5769.4|5766.4|0
1607607000000|2020-12-10 13:30:00|5772|5769|5771.7|5768.7|5773|5770|5769.2|5766.2|0
1607607300000|2020-12-10 13:35:00|5771.8|5768.8|5765.1|5762.1|5771.8|5768.8|5764.8|5761.8|0
1607607600000|2020-12-10 13:40:00|5765|5762|5765.1|5762.1|5768.4|5765.4|5764.2|5761.2|0
1607607900000|2020-12-10 13:45:00|5765.3|5762.3|5765.8|5762.8|5766.1|5763.1|5762.1|5759.1|0
1607608200000|2020-12-10 13:50:00|5765.5|5762.5|5755|5752|5768|5765|5754.5|5751.5|0
1607608500000|2020-12-10 13:55:00|5754.9|5751.9|5753.7|5750.7|5757.8|5754.8|5752.8|5749.8|0
1607608800000|2020-12-10 14:00:00|5753.8|5750.8|5753.7|5750.7|5757.8|5754.8|5751.6|5748.6|0
1607609100000|2020-12-10 14:05:00|5753.2|5750.2|5750.9|5747.9|5754.7|5751.7|5750.9|5747.9|0
1607609400000|2020-12-10 14:10:00|5750.8|5747.8|5741.6|5738.6|5750.8|5747.8|5741.1|5738.1|0
1607609700000|2020-12-10 14:15:00|5741.7|5738.7|5745.6|5742.6|5747.2|5744.2|5741.1|5738.1|0
1607610000000|2020-12-10 14:20:00|5745.7|5742.7|5751.3|5748.3|5753.1|5750.1|5745.6|5742.6|0
1607610300000|2020-12-10 14:25:00|5751.1|5748.1|5763|5760|5764.9|5761.9|5750|5747|0
1607610600000|2020-12-10 14:30:00|5761.2|5758.2|5741.4|5739.6|5777.2|5775.4|5736.7|5734.9|0
1607610900000|2020-12-10 14:35:00|5742.3|5740.5|5789.5|5787.7|5789.5|5787.7|5741.9|5740.1|0
1607611200000|2020-12-10 14:40:00|5790.9|5789.1|5804|5802.2|5811.7|5809.9|5790.6|5788.8|0
1607611500000|2020-12-10 14:45:00|5804.3|5802.5|5816.6|5814.8|5818|5816.2|5804.3|5802.5|0
1607611800000|2020-12-10 14:50:00|5818.2|5816.4|5822.8|5821|5831.2|5829.4|5815.7|5813.9|0
1607612100000|2020-12-10 14:55:00|5822.4|5820.6|5839.1|5837.3|5846.3|5844.5|5822.4|5820.6|0
1607612400000|2020-12-10 15:00:00|5839.3|5837.5|5827.8|5826|5841.8|5840|5825.5|5823.7|0
1607612700000|2020-12-10 15:05:00|5827.7|5825.9|5840.4|5838.6|5842.5|5840.7|5817.9|5816.1|0
1607613000000|2020-12-10 15:10:00|5840.8|5839|5838.4|5836.6|5850.8|5849|5837.8|5836|0
1607613300000|2020-12-10 15:15:00|5838.9|5837.1|5852.2|5850.4|5852.3|5850.5|5832|5830.2|0
1607613600000|2020-12-10 15:20:00|5852.3|5850.5|5859.8|5858|5870.8|5869|5851.3|5849.5|0
1607613900000|2020-12-10 15:25:00|5860.1|5858.3|5858.3|5856.5|5867.1|5865.3|5856.6|5854.8|0
1607614200000|2020-12-10 15:30:00|5858.4|5856.6|5861.8|5860|5867.1|5865.3|5858.2|5856.4|0
1607614500000|2020-12-10 15:35:00|5861.4|5859.6|5891.2|5889.4|5891.7|5889.9|5861.4|5859.6|0
1607614800000|2020-12-10 15:40:00|5891.4|5889.6|5884.2|5882.4|5893.3|5891.5|5879.9|5878.1|0
1607615100000|2020-12-10 15:45:00|5883.7|5881.9|5883.5|5881.7|5886.7|5884.9|5874.2|5872.4|0
1607615400000|2020-12-10 15:50:00|5883.9|5882.1|5896.7|5894.9|5897.8|5896|5883.9|5882.1|0
1607615700000|2020-12-10 15:55:00|5896.8|5895|5890.3|5888.5|5898.8|5897|5883.3|5881.5|0
1607616000000|2020-12-10 16:00:00|5890.5|5888.7|5886.4|5884.6|5891.9|5890.1|5880.1|5878.3|0
1607616300000|2020-12-10 16:05:00|5886.8|5885|5895.4|5893.6|5901.8|5900|5884.5|5882.7|0
1607616600000|2020-12-10 16:10:00|5895.5|5893.7|5896.8|5895|5897.1|5895.3|5887.3|5885.5|0
1607616900000|2020-12-10 16:15:00|5896.5|5894.7|5903.5|5901.7|5907.8|5906|5896.5|5894.7|0
1607617200000|2020-12-10 16:20:00|5903.4|5901.6|5912.5|5910.7|5914.1|5912.3|5901.2|5899.4|0
1607617500000|2020-12-10 16:25:00|5912.6|5910.8|5904.8|5903|5914.5|5912.7|5904.8|5903|0
1607617800000|2020-12-10 16:30:00|5904.7|5902.9|5898.1|5896.3|5908.3|5906.5|5896.1|5894.3|0
1607618100000|2020-12-10 16:35:00|5898.3|5896.5|5889.5|5887.7|5901.1|5899.3|5887.6|5885.8|0
1607618400000|2020-12-10 16:40:00|5889.6|5887.8|5891.7|5889.9|5894.8|5893|5885.6|5883.8|0
1607618700000|2020-12-10 16:45:00|5891.1|5889.3|5889.1|5887.3|5896.3|5894.5|5886.6|5884.8|0
1607619000000|2020-12-10 16:50:00|5889.2|5887.4|5884.1|5882.3|5892.2|5890.4|5883|5881.2|0
1607619300000|2020-12-10 16:55:00|5884|5882.2|5870.5|5868.7|5884.3|5882.5|5867.2|5865.4|0
1607619600000|2020-12-10 17:00:00|5870|5868.2|5881.8|5880|5882.3|5880.5|5866.5|5864.7|0
1607619900000|2020-12-10 17:05:00|5882.2|5880.4|5893.1|5891.3|5893.4|5891.6|5881.4|5879.6|0
1607620200000|2020-12-10 17:10:00|5893.2|5891.4|5881.7|5879.9|5894.4|5892.6|5881.7|5879.9|0
1607620500000|2020-12-10 17:15:00|5881.5|5879.7|5879.2|5877.4|5885.6|5883.8|5876.4|5874.6|0
1607620800000|2020-12-10 17:20:00|5879.5|5877.7|5875.3|5873.5|5880.8|5879|5869.5|5867.7|0
1607621100000|2020-12-10 17:25:00|5875.7|5873.9|5874.4|5872.6|5878.6|5876.8|5869.4|5867.6|0
1607621400000|2020-12-10 17:30:00|5874.2|5872.4|5878.8|5877|5886.9|5885.1|5873.7|5871.9|0
1607621700000|2020-12-10 17:35:00|5878.4|5876.6|5867.5|5865.7|5879.2|5877.4|5867.5|5865.7|0
1607622000000|2020-12-10 17:40:00|5867.3|5865.5|5870.4|5868.6|5874.3|5872.5|5866.7|5864.9|0
1607622300000|2020-12-10 17:45:00|5870.1|5868.3|5853.8|5852|5874.2|5872.4|5853.5|5851.7|0
1607622600000|2020-12-10 17:50:00|5853.6|5851.8|5848.1|5846.3|5857.5|5855.7|5848.1|5846.3|0
1607622900000|2020-12-10 17:55:00|5847.8|5846|5852.4|5850.6|5853.8|5852|5844.2|5842.4|0
1607623200000|2020-12-10 18:00:00|5852.6|5850.8|5875.4|5873.6|5880.9|5879.1|5850.1|5848.3|0
1607623500000|2020-12-10 18:05:00|5875.8|5874|5892.6|5890.8|5895.4|5893.6|5875.8|5874|0
1607623800000|2020-12-10 18:10:00|5892.2|5890.4|5899.8|5898|5900.7|5898.9|5890|5888.2|0
1607624100000|2020-12-10 18:15:00|5900|5898.2|5893.8|5892|5901.4|5899.6|5888.6|5886.8|0
1607624400000|2020-12-10 18:20:00|5893.9|5892.1|5891.1|5889.3|5894.4|5892.6|5887.5|5885.7|0
1607624700000|2020-12-10 18:25:00|5891.3|5889.5|5900.2|5898.4|5902.9|5901.1|5891.3|5889.5|0
1607625000000|2020-12-10 18:30:00|5899.8|5898|5895.9|5894.1|5902.8|5901|5890.9|5889.1|0
1607625300000|2020-12-10 18:35:00|5895.8|5894|5896.4|5894.6|5898|5896.2|5886.4|5884.6|0
1607625600000|2020-12-10 18:40:00|5896.5|5894.7|5896.1|5894.3|5897.1|5895.3|5889.6|5887.8|0
1607625900000|2020-12-10 18:45:00|5896|5894.2|5893.4|5891.6|5897.6|5895.8|5887.2|5885.4|0
1607626200000|2020-12-10 18:50:00|5893.7|5891.9|5905.1|5903.3|5906.4|5904.6|5892|5890.2|0
1607626500000|2020-12-10 18:55:00|5905|5903.2|5905.1|5903.3|5906.8|5905|5900|5898.2|0
1607626800000|2020-12-10 19:00:00|5905.2|5903.4|5901.9|5900.1|5907.8|5906|5899.6|5897.8|0
1607627100000|2020-12-10 19:05:00|5902.4|5900.6|5907.9|5906.1|5909.7|5907.9|5901.9|5900.1|0
1607627400000|2020-12-10 19:10:00|5907.6|5905.8|5903.5|5901.7|5909.3|5907.5|5901.6|5899.8|0
1607627700000|2020-12-10 19:15:00|5903.4|5901.6|5901.6|5899.8|5904.4|5902.6|5897.8|5896|0
1607628000000|2020-12-10 19:20:00|5901.5|5899.7|5907.2|5905.4|5907.8|5906|5899.2|5897.4|0
1607628300000|2020-12-10 19:25:00|5907.1|5905.3|5912.1|5910.3|5916.6|5914.8|5907.1|5905.3|0
1607628600000|2020-12-10 19:30:00|5912|5910.2|5921.4|5919.6|5922.3|5920.5|5909.5|5907.7|0
1607628900000|2020-12-10 19:35:00|5921.6|5919.8|5924.3|5922.5|5928.3|5926.5|5920.2|5918.4|0
1607629200000|2020-12-10 19:40:00|5924|5922.2|5925.6|5923.8|5929.2|5927.4|5922.5|5920.7|0
1607629500000|2020-12-10 19:45:00|5925.9|5924.1|5916|5914.2|5928.7|5926.9|5915.1|5913.3|0
1607629800000|2020-12-10 19:50:00|5915.6|5913.8|5914|5912.2|5920.2|5918.4|5911.9|5910.1|0
1607630100000|2020-12-10 19:55:00|5914.1|5912.3|5904.6|5902.8|5917.4|5915.6|5903.1|5901.3|0
1607630400000|2020-12-10 20:00:00|5905|5903.2|5913.1|5911.3|5914.2|5912.4|5904.6|5902.8|0
1607630700000|2020-12-10 20:05:00|5913|5911.2|5916.5|5914.7|5922.4|5920.6|5911.6|5909.8|0
1607631000000|2020-12-10 20:10:00|5916.8|5915|5925.8|5924|5926.4|5924.6|5914.9|5913.1|0
1607631300000|2020-12-10 20:15:00|5926.6|5924.8|5926.6|5924.8|5931.4|5929.6|5923.8|5922|0
1607631600000|2020-12-10 20:20:00|5926.1|5924.3|5927.6|5925.8|5929.2|5927.4|5923.6|5921.8|0
1607631900000|2020-12-10 20:25:00|5927.5|5925.7|5924.9|5923.1|5931.8|5930|5924.1|5922.3|0
1607632200000|2020-12-10 20:30:00|5925|5923.2|5930.2|5928.4|5932.2|5930.4|5923.7|5921.9|0
1607632500000|2020-12-10 20:35:00|5930.1|5928.3|5941|5939.2|5942.7|5940.9|5930.1|5928.3|0
1607632800000|2020-12-10 20:40:00|5941.1|5939.3|5937.1|5935.3|5942.9|5941.1|5934.9|5933.1|0
1607633100000|2020-12-10 20:45:00|5937.3|5935.5|5932.7|5930.9|5943.3|5941.5|5932.4|5930.6|0
1607633400000|2020-12-10 20:50:00|5933.7|5931.9|5936.4|5934.6|5938.4|5936.6|5933.7|5931.9|0
1607633700000|2020-12-10 20:55:00|5936.3|5934.5|5935.7|5933.9|5938.7|5936.9|5934.2|5932.4|0
1607634000000|2020-12-10 21:00:00|5936.3|5933.3|5932.9|5929.9|5936.6|5933.6|5927.1|5924.1|0
1607634300000|2020-12-10 21:05:00|5933|5930|5933.3|5930.3|5933.9|5930.9|5932.4|5929.4|0
1607634600000|2020-12-10 21:10:00|5933.1|5930.1|5933.1|5930.1|5933.4|5930.4|5932|5929|0
1607634900000|2020-12-10 21:15:00|5933.2|5930.2|5940.4|5937.4|5942.4|5939.4|5933.2|5930.2|0
1607635200000|2020-12-10 21:20:00|5939.5|5936.5|5941.6|5938.6|5941.8|5938.8|5938.1|5935.1|0
1607635500000|2020-12-10 21:25:00|5941.7|5938.7|5937.3|5934.3|5942.1|5939.1|5935.6|5932.6|0
1607635800000|2020-12-10 21:30:00|5936.1|5933.1|5934.5|5931.5|5936.1|5933.1|5932.8|5929.8|0
1607636100000|2020-12-10 21:35:00|5934.6|5931.6|5932.2|5929.2|5935.5|5932.5|5932.1|5929.1|0
1607636400000|2020-12-10 21:40:00|5932.5|5929.5|5934.2|5931.2|5935.5|5932.5|5932.3|5929.3|0
1607636700000|2020-12-10 21:45:00|5934|5931|5932.2|5929.2|5934.4|5931.4|5928.1|5925.1|0
1607637000000|2020-12-10 21:50:00|5931.6|5928.6|5933.8|5930.8|5933.8|5930.8|5930.3|5927.3|0
1607637300000|2020-12-10 21:55:00|5933.2|5930.2|5932.9|5929.9|5934.4|5931.4|5931.4|5928.4|0
1607637600000|2020-12-10 22:00:00|5932.8|5929.8|5932.2|5929.2|5932.8|5929.8|5931.3|5928.3|0
1607637900000|2020-12-10 22:05:00|5932.3|5929.3|5929.4|5926.4|5932.5|5929.5|5928.5|5925.5|0
1607638200000|2020-12-10 22:10:00|5929.3|5926.3|5929.9|5926.9|5930.7|5927.7|5929.3|5926.3|0
1607638500000|2020-12-10 22:15:00|5929.8|5926.8|5928.7|5925.7|5930|5927|5927.7|5924.7|0
1607638800000|2020-12-10 22:20:00|5928.6|5925.6|5927.6|5924.6|5929.9|5926.9|5927.6|5924.6|0
1607639100000|2020-12-10 22:25:00|5927.5|5924.5|5929.3|5926.3|5929.7|5926.7|5926.8|5923.8|0
1607639400000|2020-12-10 22:30:00|5929.4|5926.4|5927.6|5924.6|5930.3|5927.3|5927.3|5924.3|0
1607639700000|2020-12-10 22:35:00|5927.7|5924.7|5933.1|5930.1|5933.6|5930.6|5927.5|5924.5|0
1607640000000|2020-12-10 22:40:00|5933.4|5930.4|5933.1|5930.1|5934.8|5931.8|5932.3|5929.3|0
1607640300000|2020-12-10 22:45:00|5933|5930|5932.8|5929.8|5933.5|5930.5|5931.6|5928.6|0
1607640600000|2020-12-10 22:50:00|5932.9|5929.9|5930.3|5927.3|5932.9|5929.9|5929.8|5926.8|0
1607640900000|2020-12-10 22:55:00|5930.6|5927.6|5930.3|5927.3|5931|5928|5929.5|5926.5|0
1607641200000|2020-12-10 23:00:00|5930|5927|5926.4|5923.4|5930.1|5927.1|5926|5923|0
1607641500000|2020-12-10 23:05:00|5926.6|5923.6|5927.1|5924.1|5927.2|5924.2|5925.7|5922.7|0
1607641800000|2020-12-10 23:10:00|5926.8|5923.8|5926|5923|5927.9|5924.9|5926|5923|0
1607642100000|2020-12-10 23:15:00|5926.1|5923.1|5924.2|5921.2|5926.3|5923.3|5924|5921|0
1607642400000|2020-12-10 23:20:00|5924.4|5921.4|5925.2|5922.2|5925.3|5922.3|5923.2|5920.2|0
1607642700000|2020-12-10 23:25:00|5925.3|5922.3|5926.5|5923.5|5927|5924|5924.9|5921.9|0
1607643000000|2020-12-10 23:30:00|5926.4|5923.4|5926.3|5923.3|5926.7|5923.7|5924.4|5921.4|0
1607643300000|2020-12-10 23:35:00|5926.4|5923.4|5927.8|5924.8|5928|5925|5926.4|5923.4|0
1607643600000|2020-12-10 23:40:00|5927.9|5924.9|5928.5|5925.5|5928.8|5925.8|5927.4|5924.4|0
1607643900000|2020-12-10 23:45:00|5928.6|5925.6|5929.3|5926.3|5929.5|5926.5|5928|5925|0
1607644200000|2020-12-10 23:50:00|5929.4|5926.4|5929.7|5926.7|5929.9|5926.9|5928.5|5925.5|0
1607644500000|2020-12-10 23:55:00|5929.4|5926.4|5929|5926|5930.3|5927.3|5929|5926|0
1607644800000|2020-12-11 00:00:00|5928.9|5925.9|5927.8|5924.8|5928.9|5925.9|5927.8|5924.8|0
1607645100000|2020-12-11 00:05:00|5927.9|5924.9|5927.6|5924.6|5928.3|5925.3|5926.6|5923.6|0
1607645400000|2020-12-11 00:10:00|5927.8|5924.8|5928.3|5925.3|5928.8|5925.8|5927.1|5924.1|0
1607645700000|2020-12-11 00:15:00|5928.4|5925.4|5927.2|5924.2|5929.1|5926.1|5927.2|5924.2|0
1607646000000|2020-12-11 00:20:00|5927.1|5924.1|5926.7|5923.7|5927.2|5924.2|5926.4|5923.4|0
1607646300000|2020-12-11 00:25:00|5926.8|5923.8|5927.7|5924.7|5927.9|5924.9|5926.7|5923.7|0
1607646600000|2020-12-11 00:30:00|5927.8|5924.8|5928|5925|5928.2|5925.2|5927.1|5924.1|0
1607646900000|2020-12-11 00:35:00|5927.7|5924.7|5928.2|5925.2|5928.4|5925.4|5927.2|5924.2|0
1607647200000|2020-12-11 00:40:00|5928|5925|5929.8|5926.8|5929.9|5926.9|5927.9|5924.9|0
1607647500000|2020-12-11 00:45:00|5929.9|5926.9|5929.3|5926.3|5930|5927|5929.1|5926.1|0
1607647800000|2020-12-11 00:50:00|5929.4|5926.4|5926.7|5923.7|5929.8|5926.8|5926.7|5923.7|0
1607648100000|2020-12-11 00:55:00|5926.6|5923.6|5930.8|5925.8|5931|5926.9|5926.2|5923.2|0
1607648400000|2020-12-11 01:00:00|5930.6|5925.6|5932.5|5927.5|5934.3|5929.3|5930.1|5925.1|0
1607648700000|2020-12-11 01:05:00|5932.6|5927.6|5932.4|5927.4|5933.3|5928.3|5930.9|5925.9|0
1607649000000|2020-12-11 01:10:00|5932.3|5927.3|5929.5|5924.5|5932.4|5927.4|5929.1|5924.1|0
1607649300000|2020-12-11 01:15:00|5929.6|5924.6|5929.4|5924.4|5930.4|5925.4|5926.5|5921.5|0
1607649600000|2020-12-11 01:20:00|5929.3|5924.3|5929.2|5924.2|5930.7|5925.7|5929.1|5924.1|0
1607649900000|2020-12-11 01:25:00|5929.3|5924.3|5926.5|5921.5|5929.5|5924.5|5924.6|5919.6|0
1607650200000|2020-12-11 01:30:00|5926.7|5921.7|5926.7|5921.7|5927.4|5922.4|5923.6|5918.6|0
1607650500000|2020-12-11 01:35:00|5926.5|5921.5|5925.9|5920.9|5927.9|5922.9|5925.7|5920.7|0
1607650800000|2020-12-11 01:40:00|5926.1|5921.1|5927.5|5922.5|5928.5|5923.5|5925.8|5920.8|0
1607651100000|2020-12-11 01:45:00|5927.6|5922.6|5926.5|5921.5|5928.5|5923.5|5924.5|5919.5|0
1607651400000|2020-12-11 01:50:00|5926.7|5921.7|5929.5|5924.5|5929.9|5924.9|5926.7|5921.7|0
1607651700000|2020-12-11 01:55:00|5929.4|5924.4|5926.5|5921.5|5929.9|5924.9|5926.5|5921.5|0
1607652000000|2020-12-11 02:00:00|5926.3|5921.3|5926.3|5921.3|5927|5922|5923.8|5918.8|0
1607652300000|2020-12-11 02:05:00|5926|5921|5924.6|5919.6|5926|5921|5923.8|5918.8|0
1607652600000|2020-12-11 02:10:00|5924.5|5919.5|5923.2|5918.2|5924.5|5919.5|5922.5|5917.5|0
1607652900000|2020-12-11 02:15:00|5923.1|5918.1|5924.6|5919.6|5925.3|5920.3|5923.1|5918.1|0
1607653200000|2020-12-11 02:20:00|5924.5|5919.5|5923.2|5918.2|5924.7|5919.7|5923|5918|0
1607653500000|2020-12-11 02:25:00|5923.7|5918.7|5921.3|5916.3|5924|5919|5920.9|5915.9|0
1607653800000|2020-12-11 02:30:00|5921.1|5916.1|5921.3|5916.3|5922.5|5917.5|5920.1|5915.1|0
1607654100000|2020-12-11 02:35:00|5921.4|5916.4|5918.4|5913.4|5921.5|5916.5|5918|5913|0
1607654400000|2020-12-11 02:40:00|5918.1|5913.1|5917.8|5912.8|5919.1|5914.1|5914.8|5909.8|0
1607654700000|2020-12-11 02:45:00|5917.7|5912.7|5918.6|5913.6|5918.8|5913.8|5917.5|5912.5|0
1607655000000|2020-12-11 02:50:00|5918.5|5913.5|5917.9|5912.9|5918.6|5913.6|5916.9|5911.9|0
1607655300000|2020-12-11 02:55:00|5917.6|5912.6|5917.8|5912.8|5919.5|5914.5|5917.3|5912.3|0
1607655600000|2020-12-11 03:00:00|5917.5|5912.5|5918.9|5913.9|5919.5|5914.5|5917.5|5912.5|0
1607655900000|2020-12-11 03:05:00|5919|5914|5917.7|5912.7|5919.5|5914.5|5916.9|5911.9|0
1607656200000|2020-12-11 03:10:00|5917.8|5912.8|5915.1|5910.1|5918.8|5913.8|5914.6|5909.6|0
1607656500000|2020-12-11 03:15:00|5914.9|5909.9|5915.3|5910.3|5916.1|5911.1|5914.4|5909.4|0
1607656800000|2020-12-11 03:20:00|5915.2|5910.2|5914.9|5909.9|5915.3|5910.3|5914.2|5909.2|0
1607657100000|2020-12-11 03:25:00|5914.8|5909.8|5915.1|5910.1|5915.3|5910.3|5914.3|5909.3|0
1607657400000|2020-12-11 03:30:00|5915|5910|5913.7|5908.7|5915.1|5910.1|5913.3|5908.3|0
1607657700000|2020-12-11 03:35:00|5913.8|5908.8|5914.7|5909.7|5915.4|5910.4|5913.7|5908.7|0
1607658000000|2020-12-11 03:40:00|5914.6|5909.6|5915.3|5910.3|5917.2|5912.2|5914.6|5909.6|0
1607658300000|2020-12-11 03:45:00|5915.2|5910.2|5916.4|5911.4|5916.8|5911.8|5915.2|5910.2|0
1607658600000|2020-12-11 03:50:00|5916.5|5911.5|5917.1|5912.1|5917.2|5912.2|5916.4|5911.4|0
1607658900000|2020-12-11 03:55:00|5917.2|5912.2|5918.6|5913.6|5918.9|5913.9|5917.2|5912.2|0
1607659200000|2020-12-11 04:00:00|5918.7|5913.7|5918.4|5913.4|5918.9|5913.9|5917.3|5912.3|0
1607659500000|2020-12-11 04:05:00|5918.3|5913.3|5916.7|5911.7|5918.6|5913.6|5916.4|5911.4|0
1607659800000|2020-12-11 04:10:00|5916.5|5911.5|5917.2|5912.2|5917.2|5912.2|5916.3|5911.3|0
1607660100000|2020-12-11 04:15:00|5917.1|5912.1|5918|5913|5918.7|5913.7|5917.1|5912.1|0
1607660400000|2020-12-11 04:20:00|5918.1|5913.1|5917.9|5912.9|5918.4|5913.4|5917.6|5912.6|0
1607660700000|2020-12-11 04:25:00|5918.1|5913.1|5917.8|5912.8|5918.3|5913.3|5916.8|5911.8|0
1607661000000|2020-12-11 04:30:00|5917.9|5912.9|5918.5|5913.5|5919.6|5914.6|5917.7|5912.7|0
1607661300000|2020-12-11 04:35:00|5918.4|5913.4|5918.8|5913.8|5919.5|5914.5|5917.9|5912.9|0
1607661600000|2020-12-11 04:40:00|5918.9|5913.9|5918.5|5913.5|5919.1|5914.1|5917.3|5912.3|0
1607661900000|2020-12-11 04:45:00|5918.4|5913.4|5920.7|5915.7|5920.9|5915.9|5918.4|5913.4|0
1607662200000|2020-12-11 04:50:00|5920.8|5915.8|5922|5917|5922.6|5917.6|5920.7|5915.7|0
1607662500000|2020-12-11 04:55:00|5922.1|5917.1|5921.1|5916.1|5922.1|5917.1|5921.1|5916.1|0
1607662800000|2020-12-11 05:00:00|5920.8|5915.8|5920.9|5915.9|5922.4|5917.4|5919.7|5914.7|0
1607663100000|2020-12-11 05:05:00|5921|5916|5920.6|5915.6|5922.3|5917.3|5920.5|5915.5|0
1607663400000|2020-12-11 05:10:00|5920.5|5915.5|5920.7|5915.7|5921.3|5916.3|5919.9|5914.9|0
1607663700000|2020-12-11 05:15:00|5920.6|5915.6|5920.5|5915.5|5921.5|5916.5|5920.3|5915.3|0
1607664000000|2020-12-11 05:20:00|5920.6|5915.6|5919.8|5914.8|5920.9|5915.9|5919.7|5914.7|0
1607664300000|2020-12-11 05:25:00|5919.7|5914.7|5918.5|5913.5|5920.1|5915.1|5918|5913|0
1607664600000|2020-12-11 05:30:00|5919.1|5914.1|5919.2|5914.2|5920.4|5915.4|5919|5914|0
1607664900000|2020-12-11 05:35:00|5919|5914|5921.6|5916.6|5922.4|5917.4|5919|5914|0
1607665200000|2020-12-11 05:40:00|5921.7|5916.7|5920|5915|5922|5917|5919.9|5914.9|0
1607665500000|2020-12-11 05:45:00|5920.1|5915.1|5917.3|5912.3|5921.1|5916.1|5917.3|5912.3|0
1607665800000|2020-12-11 05:50:00|5917.4|5912.4|5916.8|5911.8|5917.8|5912.8|5915.9|5910.9|0
1607666100000|2020-12-11 05:55:00|5916.9|5911.9|5917.4|5912.4|5918.6|5913.6|5916.8|5911.8|0
1607666400000|2020-12-11 06:00:00|5917.3|5912.3|5917.9|5912.9|5918.8|5913.8|5917.1|5912.1|0
1607666700000|2020-12-11 06:05:00|5917.8|5912.8|5915.9|5910.9|5917.9|5912.9|5915.7|5910.7|0
1607667000000|2020-12-11 06:10:00|5915.8|5910.8|5913.5|5908.5|5916.8|5911.8|5912.7|5907.7|0
1607667300000|2020-12-11 06:15:00|5913.7|5908.7|5915|5910|5915|5910|5913|5908|0
1607667600000|2020-12-11 06:20:00|5914.9|5909.9|5919.1|5914.1|5919.1|5914.1|5914.9|5909.9|0
1607667900000|2020-12-11 06:25:00|5918.8|5913.8|5919.8|5914.8|5919.9|5914.9|5918.2|5913.2|0
1607668200000|2020-12-11 06:30:00|5919.9|5914.9|5920.2|5915.2|5921.2|5916.2|5919.8|5914.8|0
1607668500000|2020-12-11 06:35:00|5920.3|5915.3|5921.2|5916.2|5921.3|5916.3|5919.4|5914.4|0
1607668800000|2020-12-11 06:40:00|5921.3|5916.3|5922.2|5917.2|5922.4|5917.4|5920.3|5915.3|0
1607669100000|2020-12-11 06:45:00|5922.4|5917.4|5923.7|5918.7|5924|5919|5922.1|5917.1|0
1607669400000|2020-12-11 06:50:00|5923.6|5918.6|5922.8|5917.8|5923.8|5918.8|5922.7|5917.7|0
1607669700000|2020-12-11 06:55:00|5922.9|5917.9|5921.5|5916.5|5923|5918|5921|5916|0
1607670000000|2020-12-11 07:00:00|5921.7|5916.7|5919.7|5914.7|5923.1|5918.1|5919.5|5914.5|0
1607670300000|2020-12-11 07:05:00|5919.6|5914.6|5922.2|5917.2|5922.5|5917.5|5918.9|5913.9|0
1607670600000|2020-12-11 07:10:00|5922.4|5917.4|5926.5|5921.5|5926.7|5921.7|5922.4|5917.4|0
1607670900000|2020-12-11 07:15:00|5926.4|5921.4|5926.4|5921.4|5927.3|5922.3|5925.1|5920.1|0
1607671200000|2020-12-11 07:20:00|5926.3|5921.3|5926.8|5921.8|5927.2|5922.2|5925.6|5920.6|0
1607671500000|2020-12-11 07:25:00|5926.7|5921.7|5926.2|5921.2|5927.1|5922.1|5925.8|5920.8|0
1607671800000|2020-12-11 07:30:00|5926.3|5921.3|5924.9|5919.9|5926.4|5921.4|5924.8|5919.8|0
1607672100000|2020-12-11 07:35:00|5925|5920|5925.9|5920.9|5926|5921|5924.3|5919.3|0
1607672400000|2020-12-11 07:40:00|5925.8|5920.8|5925.4|5920.4|5926|5921|5924.5|5919.5|0
1607672700000|2020-12-11 07:45:00|5925.5|5920.5|5926.3|5921.3|5926.8|5921.8|5924.8|5919.8|0
1607673000000|2020-12-11 07:50:00|5926.2|5921.2|5924.4|5919.4|5926.3|5921.3|5924.2|5919.2|0
1607673300000|2020-12-11 07:55:00|5924.2|5919.2|5923.4|5918.4|5925.1|5920.1|5922.8|5917.8|0
1607673600000|2020-12-11 08:00:00|5923.3|5918.3|5920.9|5915.9|5923.5|5918.5|5920.5|5915.5|0
1607673900000|2020-12-11 08:05:00|5921|5916|5926.5|5921.5|5926.8|5921.8|5919.8|5914.8|0
1607674200000|2020-12-11 08:10:00|5926.4|5921.4|5917.2|5912.2|5926.7|5921.7|5917.2|5912.2|0
1607674500000|2020-12-11 08:15:00|5917.3|5912.3|5911.1|5906.1|5918.3|5913.3|5902|5897|0
1607674800000|2020-12-11 08:20:00|5911.3|5906.3|5908.9|5903.9|5915.8|5910.8|5908.9|5903.9|0
1607675100000|2020-12-11 08:25:00|5908.8|5903.8|5905.6|5900.6|5910.4|5905.4|5904.1|5899.1|0
1607675400000|2020-12-11 08:30:00|5905.5|5900.5|5900.1|5895.1|5906.2|5901.2|5896.4|5891.4|0
1607675700000|2020-12-11 08:35:00|5901.2|5896.2|5899.6|5894.6|5904.4|5899.4|5898|5893|0
1607676000000|2020-12-11 08:40:00|5899.3|5894.3|5903.8|5898.8|5904.2|5899.2|5896.1|5891.1|0
1607676300000|2020-12-11 08:45:00|5903.7|5898.7|5895|5890|5904|5899|5894.7|5889.7|0
1607676600000|2020-12-11 08:50:00|5894.9|5889.9|5900.2|5895.2|5904.8|5899.8|5894.2|5889.2|0
1607676900000|2020-12-11 08:55:00|5900.3|5895.3|5903.4|5898.4|5904.4|5899.4|5899.9|5894.9|0
1607677200000|2020-12-11 09:00:00|5903.6|5898.6|5907.8|5904.8|5908.3|5905.3|5893.1|5890.1|0
1607677500000|2020-12-11 09:05:00|5908.4|5905.4|5910.2|5907.2|5912.4|5909.4|5901.6|5898.6|0
1607677800000|2020-12-11 09:10:00|5909.9|5906.9|5908|5905|5913.2|5910.2|5907.7|5904.7|0
1607678100000|2020-12-11 09:15:00|5911.3|5908.3|5911.3|5908.3|5913.2|5910.2|5906.5|5903.5|0
1607678400000|2020-12-11 09:20:00|5908.6|5905.6|5907.4|5904.4|5912.2|5909.2|5906.1|5903.1|0
1607678700000|2020-12-11 09:25:00|5906.1|5903.1|5905.8|5902.8|5907.8|5904.8|5904|5901|0
1607679000000|2020-12-11 09:30:00|5904.5|5901.5|5904|5901|5906.6|5903.6|5901.8|5898.8|0
1607679300000|2020-12-11 09:35:00|5903.9|5900.9|5899.1|5896.1|5905.3|5902.3|5898.7|5895.7|0
1607679600000|2020-12-11 09:40:00|5899.3|5896.3|5904|5901|5904|5901|5899|5896|0
1607679900000|2020-12-11 09:45:00|5902.8|5899.8|5904|5901|5905.1|5902.1|5901.3|5898.3|0
1607680200000|2020-12-11 09:50:00|5904.1|5901.1|5902.9|5899.9|5905.3|5902.3|5902.2|5899.2|0
1607680500000|2020-12-11 09:55:00|5903.1|5900.1|5898.8|5895.8|5903.1|5900.1|5898.7|5895.7|0
1607680800000|2020-12-11 10:00:00|5898.6|5895.6|5896.2|5893.2|5898.8|5895.8|5895.8|5892.8|0
1607681100000|2020-12-11 10:05:00|5896.3|5893.3|5898.5|5895.5|5898.7|5895.7|5895.8|5892.8|0
1607681400000|2020-12-11 10:10:00|5899.1|5896.1|5898.2|5895.2|5899.5|5896.5|5897.5|5894.5|0
1607681700000|2020-12-11 10:15:00|5899.8|5896.8|5899.1|5896.1|5899.8|5896.8|5897.7|5894.7|0
1607682000000|2020-12-11 10:20:00|5899|5896|5897.7|5894.7|5899.1|5896.1|5897.7|5894.7|0
1607682300000|2020-12-11 10:25:00|5897.8|5894.8|5898.6|5895.6|5898.9|5895.9|5897.8|5894.8|0
1607682600000|2020-12-11 10:30:00|5898.4|5895.4|5896|5893|5899|5896|5896|5893|0
1607682900000|2020-12-11 10:35:00|5896.1|5893.1|5894.8|5891.8|5898.1|5895.1|5894.3|5891.3|0
1607683200000|2020-12-11 10:40:00|5895.6|5892.6|5888.4|5885.4|5895.7|5892.7|5888.4|5885.4|0
1607683500000|2020-12-11 10:45:00|5888.6|5885.6|5887.6|5884.6|5888.6|5885.6|5886.1|5883.1|0
1607683800000|2020-12-11 10:50:00|5887.5|5884.5|5890.1|5887.1|5890.4|5887.4|5887.1|5884.1|0
1607684100000|2020-12-11 10:55:00|5889.8|5886.8|5877.8|5874.8|5890.2|5887.2|5877.2|5874.2|0
1607684400000|2020-12-11 11:00:00|5877.9|5874.9|5876.2|5873.2|5881.7|5878.7|5875.2|5872.2|0
1607684700000|2020-12-11 11:05:00|5878.2|5875.2|5870.8|5867.8|5879.1|5876.1|5867.6|5864.6|0
1607685000000|2020-12-11 11:10:00|5870.7|5867.7|5865.7|5862.7|5871.2|5868.2|5860.7|5857.7|0
1607685300000|2020-12-11 11:15:00|5865.6|5862.6|5861.5|5858.5|5867.2|5864.2|5861.3|5858.3|0
1607685600000|2020-12-11 11:20:00|5861.4|5858.4|5862.9|5859.9|5862.9|5859.9|5855.8|5852.8|0
1607685900000|2020-12-11 11:25:00|5861.7|5858.7|5862.1|5859.1|5863.7|5860.7|5861.1|5858.1|0
1607686200000|2020-12-11 11:30:00|5861.9|5858.9|5864.2|5861.2|5864.8|5861.8|5860.3|5857.3|0
1607686500000|2020-12-11 11:35:00|5864.1|5861.1|5863.2|5860.2|5864.6|5861.6|5860.9|5857.9|0
1607686800000|2020-12-11 11:40:00|5863.3|5860.3|5861.9|5858.9|5864.4|5861.4|5859.6|5856.6|0
1607687100000|2020-12-11 11:45:00|5861.4|5858.4|5861.5|5858.5|5863|5860|5860.4|5857.4|0
1607687400000|2020-12-11 11:50:00|5861.6|5858.6|5867.9|5864.9|5868.4|5865.4|5861.6|5858.6|0
1607687700000|2020-12-11 11:55:00|5868|5865|5872.5|5869.5|5872.8|5869.8|5867.9|5864.9|0
1607688000000|2020-12-11 12:00:00|5878.3|5875.3|5882.1|5879.1|5885.9|5882.9|5876.7|5873.7|0
1607688300000|2020-12-11 12:05:00|5881.7|5878.7|5885.6|5882.6|5885.6|5882.6|5881.7|5878.7|0
1607688600000|2020-12-11 12:10:00|5885.1|5882.1|5882.5|5879.5|5886.1|5883.1|5881.7|5878.7|0
1607688900000|2020-12-11 12:15:00|5882.8|5879.8|5885|5882|5885.9|5882.9|5878.9|5875.9|0
1607689200000|2020-12-11 12:20:00|5884.6|5881.6|5884.5|5881.5|5887.5|5884.5|5883.7|5880.7|0
1607689500000|2020-12-11 12:25:00|5884.3|5881.3|5882.1|5879.1|5884.5|5881.5|5880.8|5877.8|0
1607689800000|2020-12-11 12:30:00|5882|5879|5879.2|5876.2|5882.3|5879.3|5876.4|5873.4|0
1607690100000|2020-12-11 12:35:00|5879.1|5876.1|5880.1|5877.1|5880.5|5877.5|5878.9|5875.9|0
1607690400000|2020-12-11 12:40:00|5880|5877|5879.8|5876.8|5880.5|5877.5|5878.8|5875.8|0
1607690700000|2020-12-11 12:45:00|5880|5877|5880.9|5877.9|5881.1|5878.1|5879.5|5876.5|0
1607691000000|2020-12-11 12:50:00|5881|5878|5887.6|5884.6|5888.3|5885.3|5881|5878|0
1607691300000|2020-12-11 12:55:00|5887.8|5884.8|5886.7|5883.7|5888.5|5885.5|5886|5883|0
1607691600000|2020-12-11 13:00:00|5886.5|5883.5|5886.5|5883.5|5886.9|5883.9|5885.1|5882.1|0
1607691900000|2020-12-11 13:05:00|5886.6|5883.6|5884|5881|5886.9|5883.9|5883.3|5880.3|0
1607692200000|2020-12-11 13:10:00|5883.8|5880.8|5882.4|5879.4|5885.2|5882.2|5881.1|5878.1|0
1607692500000|2020-12-11 13:15:00|5882.3|5879.3|5882.2|5879.2|5882.9|5879.9|5881.7|5878.7|0
1607692800000|2020-12-11 13:20:00|5882.1|5879.1|5878.1|5875.1|5882.1|5879.1|5878|5875|0
1607693100000|2020-12-11 13:25:00|5878|5875|5880.7|5877.7|5881.6|5878.6|5878|5875|0
1607693400000|2020-12-11 13:30:00|5880.8|5877.8|5884.7|5881.7|5886.4|5883.4|5879.8|5876.8|0
1607693700000|2020-12-11 13:35:00|5884.9|5881.9|5885.4|5882.4|5886.3|5883.3|5884.2|5881.2|0
1607694000000|2020-12-11 13:40:00|5885.5|5882.5|5884.9|5881.9|5886.2|5883.2|5884.9|5881.9|0
1607694300000|2020-12-11 13:45:00|5885|5882|5884|5881|5886.8|5883.8|5883.8|5880.8|0
1607694600000|2020-12-11 13:50:00|5883.9|5880.9|5884.7|5881.7|5884.7|5881.7|5881.1|5878.1|0
1607694900000|2020-12-11 13:55:00|5884.6|5881.6|5890.6|5887.6|5890.6|5887.6|5884.5|5881.5|0
1607695200000|2020-12-11 14:00:00|5890.5|5887.5|5889.7|5886.7|5890.5|5887.5|5887.2|5884.2|0
1607695500000|2020-12-11 14:05:00|5890|5887|5890.8|5887.8|5893.8|5890.8|5888.3|5885.3|0
1607695800000|2020-12-11 14:10:00|5890.9|5887.9|5895|5892|5895.1|5892.1|5890.1|5887.1|0
1607696100000|2020-12-11 14:15:00|5895.1|5892.1|5894.3|5891.3|5897.4|5894.4|5894.1|5891.1|0
1607696400000|2020-12-11 14:20:00|5893.9|5890.9|5896.8|5893.8|5898.1|5895.1|5893.8|5890.8|0
1607696700000|2020-12-11 14:25:00|5896.4|5893.4|5894.1|5891.1|5897.4|5894.4|5892|5889|0
1607697000000|2020-12-11 14:30:00|5891.6|5888.6|5894.1|5892.3|5913.9|5912.1|5878.9|5877.1|0
1607697300000|2020-12-11 14:35:00|5893.5|5891.7|5915.8|5914|5921.5|5919.7|5887.2|5885.4|0
1607697600000|2020-12-11 14:40:00|5916.9|5915.1|5894.9|5893.1|5923.1|5921.3|5893.1|5891.3|0
1607697900000|2020-12-11 14:45:00|5894.7|5892.9|5921.7|5919.9|5921.9|5920.1|5893.1|5891.3|0
1607698200000|2020-12-11 14:50:00|5919.6|5917.8|5926.2|5924.4|5929|5927.2|5910.1|5908.3|0
1607698500000|2020-12-11 14:55:00|5926.4|5924.6|5917.6|5915.8|5931|5929.2|5916.6|5914.8|0
1607698800000|2020-12-11 15:00:00|5916|5914.2|5918.3|5916.5|5925.6|5923.8|5916|5914.2|0
1607699100000|2020-12-11 15:05:00|5919.7|5917.9|5916.7|5914.9|5922.9|5921.1|5903.4|5901.6|0
1607699400000|2020-12-11 15:10:00|5915.9|5914.1|5930.6|5928.8|5933.9|5932.1|5915.9|5914.1|0
1607699700000|2020-12-11 15:15:00|5930.9|5929.1|5925.3|5923.5|5932.8|5931|5920.3|5918.5|0
1607700000000|2020-12-11 15:20:00|5924.9|5923.1|5923.5|5921.7|5929.4|5927.6|5922.2|5920.4|0
1607700300000|2020-12-11 15:25:00|5923.6|5921.8|5929.2|5927.4|5933.1|5931.3|5921.7|5919.9|0
1607700600000|2020-12-11 15:30:00|5929.4|5927.6|5919|5917.2|5929.8|5928|5912.7|5910.9|0
1607700900000|2020-12-11 15:35:00|5918.1|5916.3|5917.5|5915.7|5925.3|5923.5|5914.4|5912.6|0
1607701200000|2020-12-11 15:40:00|5917|5915.2|5926.1|5924.3|5927.3|5925.5|5913.3|5911.5|0
1607701500000|2020-12-11 15:45:00|5926.3|5924.5|5923.5|5921.7|5928.3|5926.5|5921.6|5919.8|0
1607701800000|2020-12-11 15:50:00|5923|5921.2|5908.5|5906.7|5923|5921.2|5907.6|5905.8|0
1607702100000|2020-12-11 15:55:00|5908.7|5906.9|5921.5|5919.7|5921.7|5919.9|5907.4|5905.6|0
1607702400000|2020-12-11 16:00:00|5921.8|5920|5922.7|5920.9|5927.2|5925.4|5919.6|5917.8|0
1607702700000|2020-12-11 16:05:00|5922.3|5920.5|5916.2|5914.4|5926.3|5924.5|5916.2|5914.4|0
1607703000000|2020-12-11 16:10:00|5916.3|5914.5|5917.9|5916.1|5919.7|5917.9|5912.3|5910.5|0
1607703300000|2020-12-11 16:15:00|5917.3|5915.5|5920.9|5919.1|5923.5|5921.7|5915.3|5913.5|0
1607703600000|2020-12-11 16:20:00|5921.3|5919.5|5908.6|5906.8|5922.6|5920.8|5906.9|5905.1|0
1607703900000|2020-12-11 16:25:00|5909.1|5907.3|5897.9|5896.1|5909.7|5907.9|5897.2|5895.4|0
1607704200000|2020-12-11 16:30:00|5896.7|5894.9|5912|5910.2|5914.9|5913.1|5896.3|5894.5|0
1607704500000|2020-12-11 16:35:00|5912.3|5910.5|5897.4|5895.6|5913.6|5911.8|5895.9|5894.1|0
1607704800000|2020-12-11 16:40:00|5897.3|5895.5|5896.1|5894.3|5905.6|5903.8|5895.2|5893.4|0
1607705100000|2020-12-11 16:45:00|5895.9|5894.1|5893.3|5891.5|5897.2|5895.4|5891.1|5889.3|0
1607705400000|2020-12-11 16:50:00|5893.2|5891.4|5891.7|5889.9|5898.3|5896.5|5889.8|5888|0
1607705700000|2020-12-11 16:55:00|5892.3|5890.5|5893.7|5891.9|5894.9|5893.1|5886.5|5884.7|0
1607706000000|2020-12-11 17:00:00|5893.8|5892|5898.9|5897.1|5903.5|5901.7|5893.8|5892|0
1607706300000|2020-12-11 17:05:00|5898.8|5897|5897.1|5895.3|5903.5|5901.7|5894.8|5893|0
1607706600000|2020-12-11 17:10:00|5898.2|5896.4|5885.2|5883.4|5899.1|5897.3|5883.5|5881.7|0
1607706900000|2020-12-11 17:15:00|5884.3|5882.5|5882.2|5880.4|5891.9|5890.1|5882.2|5880.4|0
1607707200000|2020-12-11 17:20:00|5881.8|5880|5867.1|5865.3|5882.3|5880.5|5867.1|5865.3|0
1607707500000|2020-12-11 17:25:00|5867|5865.2|5874.2|5872.4|5875|5873.2|5863.9|5862.1|0
1607707800000|2020-12-11 17:30:00|5874.1|5872.3|5865.5|5863.7|5874.9|5873.1|5864.2|5862.4|0
1607708100000|2020-12-11 17:35:00|5864.6|5862.8|5856.5|5854.7|5864.6|5862.8|5853.9|5852.1|0
1607708400000|2020-12-11 17:40:00|5855.9|5854.1|5863|5861.2|5864.6|5862.8|5855.7|5853.9|0
1607708700000|2020-12-11 17:45:00|5863.1|5861.3|5868.4|5866.6|5869.2|5867.4|5859.4|5857.6|0
1607709000000|2020-12-11 17:50:00|5867.9|5866.1|5876.9|5875.1|5877|5875.2|5866.9|5865.1|0
1607709300000|2020-12-11 17:55:00|5877.2|5875.4|5878.9|5877.1|5881|5879.2|5874.9|5873.1|0
1607709600000|2020-12-11 18:00:00|5878.6|5876.8|5888.1|5886.3|5888.1|5886.3|5877.7|5875.9|0
1607709900000|2020-12-11 18:05:00|5888.2|5886.4|5889.7|5887.9|5891.5|5889.7|5886.8|5885|0
1607710200000|2020-12-11 18:10:00|5889.5|5887.7|5892.7|5890.9|5897|5895.2|5889.4|5887.6|0
1607710500000|2020-12-11 18:15:00|5892.6|5890.8|5889.1|5887.3|5893.7|5891.9|5885.9|5884.1|0
1607710800000|2020-12-11 18:20:00|5888.9|5887.1|5881.7|5879.9|5889.3|5887.5|5881.7|5879.9|0
1607711100000|2020-12-11 18:25:00|5881.6|5879.8|5887.7|5885.9|5888.3|5886.5|5880.7|5878.9|0
1607711400000|2020-12-11 18:30:00|5887.8|5886|5897.4|5895.6|5897.6|5895.8|5887.6|5885.8|0
1607711700000|2020-12-11 18:35:00|5897.3|5895.5|5898.2|5896.4|5900.7|5898.9|5895.7|5893.9|0
1607712000000|2020-12-11 18:40:00|5897.9|5896.1|5896.4|5894.6|5901.6|5899.8|5895.7|5893.9|0
1607712300000|2020-12-11 18:45:00|5896.5|5894.7|5900.8|5899|5902.2|5900.4|5894.1|5892.3|0
1607712600000|2020-12-11 18:50:00|5900.6|5898.8|5910.5|5908.7|5912.2|5910.4|5899.9|5898.1|0
1607712900000|2020-12-11 18:55:00|5910.7|5908.9|5910.1|5908.3|5914.8|5913|5906.9|5905.1|0
1607713200000|2020-12-11 19:00:00|5910.6|5908.8|5905.6|5903.8|5912|5910.2|5904.8|5903|0
1607713500000|2020-12-11 19:05:00|5905.9|5904.1|5915.5|5913.7|5916.7|5914.9|5905.9|5904.1|0
1607713800000|2020-12-11 19:10:00|5916.5|5914.7|5911.6|5909.8|5916.8|5915|5911.4|5909.6|0
1607714100000|2020-12-11 19:15:00|5912.2|5910.4|5913.5|5911.7|5915.5|5913.7|5908.7|5906.9|0
1607714400000|2020-12-11 19:20:00|5913.6|5911.8|5921.4|5919.6|5922.1|5920.3|5911.4|5909.6|0
1607714700000|2020-12-11 19:25:00|5921.8|5920|5918.9|5917.1|5922.8|5921|5913.7|5911.9|0
1607715000000|2020-12-11 19:30:00|5918.7|5916.9|5925.4|5923.6|5926.1|5924.3|5918.7|5916.9|0
1607715300000|2020-12-11 19:35:00|5925.3|5923.5|5923.6|5921.8|5926.3|5924.5|5921.9|5920.1|0
1607715600000|2020-12-11 19:40:00|5924.2|5922.4|5926.7|5924.9|5928.6|5926.8|5923|5921.2|0
1607715900000|2020-12-11 19:45:00|5926.5|5924.7|5928.6|5926.8|5931.5|5929.7|5924.1|5922.3|0
1607716200000|2020-12-11 19:50:00|5928.1|5926.3|5921.7|5919.9|5928.1|5926.3|5920.6|5918.8|0
1607716500000|2020-12-11 19:55:00|5922|5920.2|5923.4|5921.6|5925.1|5923.3|5919.5|5917.7|0
1607716800000|2020-12-11 20:00:00|5923.3|5921.5|5911.2|5909.4|5926.4|5924.6|5911.2|5909.4|0
1607717100000|2020-12-11 20:05:00|5911|5909.2|5913.5|5911.7|5915.1|5913.3|5910.3|5908.5|0
1607717400000|2020-12-11 20:10:00|5913.6|5911.8|5921.5|5919.7|5921.6|5919.8|5913.1|5911.3|0
1607717700000|2020-12-11 20:15:00|5922|5920.2|5934.6|5932.8|5935.3|5933.5|5921.7|5919.9|0
1607718000000|2020-12-11 20:20:00|5933.5|5931.7|5924.8|5923|5934.4|5932.6|5922|5920.2|0
1607718300000|2020-12-11 20:25:00|5924.7|5922.9|5924.2|5922.4|5927.3|5925.5|5923.2|5921.4|0
1607718600000|2020-12-11 20:30:00|5925.2|5923.4|5924.1|5922.3|5931.5|5929.7|5922.1|5920.3|0
1607718900000|2020-12-11 20:35:00|5924.3|5922.5|5924.6|5922.8|5927.6|5925.8|5923.1|5921.3|0
1607719200000|2020-12-11 20:40:00|5924.5|5922.7|5923.9|5922.1|5931.5|5929.7|5922.5|5920.7|0
1607719500000|2020-12-11 20:45:00|5925|5923.2|5913.2|5911.4|5925.6|5923.8|5910.2|5908.4|0
1607719800000|2020-12-11 20:50:00|5912.5|5910.7|5923.2|5921.4|5923.3|5921.5|5912.5|5910.7|0
1607720100000|2020-12-11 20:55:00|5923.3|5921.5|5927.3|5925.5|5927.3|5925.5|5921.1|5919.3|0
1607720400000|2020-12-11 21:00:00|5927.9|5924.9|5926.6|5923.6|5928.4|5925.4|5919.4|5916.4|0
1607720700000|2020-12-11 21:05:00|5926.7|5923.7|5925.6|5922.6|5926.7|5923.7|5923.3|5920.3|0
1607721000000|2020-12-11 21:10:00|5925.7|5922.7|5925.9|5922.9|5927.6|5924.6|5923.9|5920.9|0
1607721300000|2020-12-11 21:15:00|5925.8|5922.8|5925.9|5922.9|5927.3|5924.3|5925.7|5922.7|0
1607721600000|2020-12-11 21:20:00|5926|5923|5925.5|5922.5|5926.4|5923.4|5925.1|5922.1|0
1607721900000|2020-12-11 21:25:00|5925.3|5922.3|5924.7|5921.7|5925.3|5922.3|5924.1|5921.1|0
1607722200000|2020-12-11 21:30:00|5924.5|5921.5|5923.1|5920.1|5924.5|5921.5|5922.5|5919.5|0
1607722500000|2020-12-11 21:35:00|5923.2|5920.2|5922.9|5919.9|5924.1|5921.1|5922|5919|0
1607722800000|2020-12-11 21:40:00|5923.1|5920.1|5922.7|5919.7|5923.2|5920.2|5922.5|5919.5|0
1607723100000|2020-12-11 21:45:00|5922.8|5919.8|5923.8|5920.8|5924.1|5921.1|5922.6|5919.6|0
1607723400000|2020-12-11 21:50:00|5923.9|5920.9|5924|5921|5925.1|5922.1|5923.3|5920.3|0
1607723700000|2020-12-11 21:55:00|5924.1|5921.1|5924.8|5921.8|5925.8|5922.8|5923.8|5920.8|0
1607900400000|2020-12-13 23:00:00|5957.6|5952.6|5954.9|5949.9|5957.6|5952.6|5946.4|5941.4|0
1607900700000|2020-12-13 23:05:00|5955.3|5950.3|5953.4|5948.4|5959|5954|5950.8|5945.8|0
1607901000000|2020-12-13 23:10:00|5953.3|5948.3|5952.4|5947.4|5955.8|5950.8|5951.4|5946.4|0
1607901300000|2020-12-13 23:15:00|5952.1|5947.1|5953.2|5948.2|5954.4|5949.4|5952|5947|0
1607901600000|2020-12-13 23:20:00|5953.1|5948.1|5951.9|5946.9|5956.7|5951.7|5950.9|5945.9|0
1607901900000|2020-12-13 23:25:00|5952|5947|5952|5947|5953.2|5948.2|5951.4|5946.4|0
1607902200000|2020-12-13 23:30:00|5952.1|5947.1|5951.3|5946.3|5953.2|5948.2|5950.6|5945.6|0
1607902500000|2020-12-13 23:35:00|5951.2|5946.2|5950.2|5945.2|5951.6|5946.6|5948.4|5943.4|0
1607902800000|2020-12-13 23:40:00|5950|5945|5949.8|5944.8|5950.7|5945.7|5948.4|5943.4|0
1607903100000|2020-12-13 23:45:00|5949.7|5944.7|5947.2|5942.2|5950.5|5945.5|5945.7|5940.7|0
1607903400000|2020-12-13 23:50:00|5947.1|5942.1|5952|5947|5952.4|5947.4|5946.4|5941.4|0
1607903700000|2020-12-13 23:55:00|5952.1|5947.1|5952.7|5947.7|5953.2|5948.2|5950.9|5945.9|0
1607904000000|2020-12-14 00:00:00|5953.9|5948.9|5952.1|5947.1|5954.7|5949.7|5951.3|5946.3|0
1607904300000|2020-12-14 00:05:00|5952.2|5947.2|5951.1|5946.1|5952.5|5947.5|5948.9|5943.9|0
1607904600000|2020-12-14 00:10:00|5951.2|5946.2|5951.4|5946.4|5952.5|5947.5|5949.4|5944.4|0
1607904900000|2020-12-14 00:15:00|5951.2|5946.2|5951.1|5946.1|5952.3|5947.3|5949.9|5944.9|0
1607905200000|2020-12-14 00:20:00|5951|5946|5952.2|5947.2|5953.1|5948.1|5950.6|5945.6|0
1607905500000|2020-12-14 00:25:00|5952.3|5947.3|5949.4|5944.4|5952.6|5947.6|5948.8|5943.8|0
1607905800000|2020-12-14 00:30:00|5949.5|5944.5|5951.4|5946.4|5952.1|5947.1|5949.5|5944.5|0
1607906100000|2020-12-14 00:35:00|5951.5|5946.5|5951.8|5946.8|5953.2|5948.2|5950.6|5945.6|0
1607906400000|2020-12-14 00:40:00|5951.9|5946.9|5949.3|5944.3|5952.1|5947.1|5948|5943|0
1607906700000|2020-12-14 00:45:00|5949.4|5944.4|5951.7|5946.7|5951.9|5946.9|5948.8|5943.8|0
1607907000000|2020-12-14 00:50:00|5951.8|5946.8|5950.6|5945.6|5952.7|5947.7|5950.5|5945.5|0
1607907300000|2020-12-14 00:55:00|5950.7|5945.7|5950.8|5945.8|5951.6|5946.6|5950.1|5945.1|0
1607907600000|2020-12-14 01:00:00|5950.4|5945.4|5952.3|5947.3|5953.2|5948.2|5950.3|5945.3|0
1607907900000|2020-12-14 01:05:00|5952.4|5947.4|5951.6|5946.6|5953.3|5948.3|5951|5946|0
1607908200000|2020-12-14 01:10:00|5951.5|5946.5|5953|5948|5953.4|5948.4|5951.3|5946.3|0
1607908500000|2020-12-14 01:15:00|5953.1|5948.1|5954.8|5949.8|5956.1|5951.1|5952.9|5947.9|0
1607908800000|2020-12-14 01:20:00|5954.7|5949.7|5953.7|5948.7|5955.1|5950.1|5953.2|5948.2|0
1607909100000|2020-12-14 01:25:00|5953.8|5948.8|5953.7|5948.7|5954.7|5949.7|5953.2|5948.2|0
1607909400000|2020-12-14 01:30:00|5953.6|5948.6|5952.7|5947.7|5953.7|5948.7|5951.9|5946.9|0
1607909700000|2020-12-14 01:35:00|5952.8|5947.8|5953.2|5948.2|5954.3|5949.3|5951.2|5946.2|0
1607910000000|2020-12-14 01:40:00|5953.1|5948.1|5953.9|5948.9|5954|5949|5951.5|5946.5|0
1607910300000|2020-12-14 01:45:00|5954|5949|5952.4|5947.4|5954.5|5949.5|5952.1|5947.1|0
1607910600000|2020-12-14 01:50:00|5952.3|5947.3|5952.7|5947.7|5953.3|5948.3|5951.6|5946.6|0
1607910900000|2020-12-14 01:55:00|5952.4|5947.4|5951.2|5946.2|5953|5948|5950.2|5945.2|0
1607911200000|2020-12-14 02:00:00|5951.1|5946.1|5951.1|5946.1|5952.7|5947.7|5950.9|5945.9|0
1607911500000|2020-12-14 02:05:00|5951.2|5946.2|5952.1|5947.1|5952.8|5947.8|5951|5946|0
1607911800000|2020-12-14 02:10:00|5952.2|5947.2|5951.4|5946.4|5952.9|5947.9|5951.3|5946.3|0
1607912100000|2020-12-14 02:15:00|5951.5|5946.5|5951.1|5946.1|5952.3|5947.3|5950.8|5945.8|0
1607912400000|2020-12-14 02:20:00|5951|5946|5951.1|5946.1|5951.6|5946.6|5950.4|5945.4|0
1607912700000|2020-12-14 02:25:00|5951|5946|5950.6|5945.6|5951.6|5946.6|5950.3|5945.3|0
1607913000000|2020-12-14 02:30:00|5950.7|5945.7|5951.1|5946.1|5951.6|5946.6|5950.5|5945.5|0
1607913300000|2020-12-14 02:35:00|5951|5946|5950.8|5945.8|5951.6|5946.6|5950.2|5945.2|0
1607913600000|2020-12-14 02:40:00|5950.9|5945.9|5951.3|5946.3|5951.8|5946.8|5950.6|5945.6|0
1607913900000|2020-12-14 02:45:00|5951.4|5946.4|5951.3|5946.3|5951.9|5946.9|5950.8|5945.8|0
1607914200000|2020-12-14 02:50:00|5951.2|5946.2|5950.9|5945.9|5951.8|5946.8|5950.4|5945.4|0
1607914500000|2020-12-14 02:55:00|5951|5946|5951.7|5946.7|5951.9|5946.9|5950.5|5945.5|0
1607914800000|2020-12-14 03:00:00|5951.8|5946.8|5951.8|5946.8|5952.7|5947.7|5951.3|5946.3|0
1607915100000|2020-12-14 03:05:00|5951.9|5946.9|5950.7|5945.7|5952.3|5947.3|5950.2|5945.2|0
1607915400000|2020-12-14 03:10:00|5950.4|5945.4|5950.7|5945.7|5951.1|5946.1|5950|5945|0
1607915700000|2020-12-14 03:15:00|5950.8|5945.8|5951.8|5946.8|5952|5947|5950.8|5945.8|0
1607916000000|2020-12-14 03:20:00|5951.9|5946.9|5952.6|5947.6|5953|5948|5951.7|5946.7|0
1607916300000|2020-12-14 03:25:00|5952.7|5947.7|5953.1|5948.1|5953.4|5948.4|5952.7|5947.7|0
1607916600000|2020-12-14 03:30:00|5953.2|5948.2|5953.1|5948.1|5953.5|5948.5|5952.7|5947.7|0
1607916900000|2020-12-14 03:35:00|5953|5948|5953.1|5948.1|5953.3|5948.3|5952.9|5947.9|0
1607917200000|2020-12-14 03:40:00|5953|5948|5952.6|5947.6|5953.4|5948.4|5952.5|5947.5|0
1607917500000|2020-12-14 03:45:00|5952.7|5947.7|5953|5948|5953.6|5948.6|5952.6|5947.6|0
1607917800000|2020-12-14 03:50:00|5953.1|5948.1|5953.6|5948.6|5953.6|5948.6|5952.8|5947.8|0
1607918100000|2020-12-14 03:55:00|5953.5|5948.5|5953|5948|5953.6|5948.6|5952.9|5947.9|0
1607918400000|2020-12-14 04:00:00|5952.9|5947.9|5952.9|5947.9|5953.5|5948.5|5952.8|5947.8|0
1607918700000|2020-12-14 04:05:00|5953|5948|5953.3|5948.3|5953.6|5948.6|5952.9|5947.9|0
1607919000000|2020-12-14 04:10:00|5953.4|5948.4|5953.5|5948.5|5953.7|5948.7|5953.3|5948.3|0
1607919300000|2020-12-14 04:15:00|5953.4|5948.4|5953.6|5948.6|5953.6|5948.6|5953.3|5948.3|0
1607919600000|2020-12-14 04:20:00|5953.5|5948.5|5953.5|5948.5|5953.7|5948.7|5953.3|5948.3|0
1607919900000|2020-12-14 04:25:00|5953.4|5948.4|5953.1|5948.1|5953.6|5948.6|5952.9|5947.9|0
1607920200000|2020-12-14 04:30:00|5953.2|5948.2|5952.8|5947.8|5953.3|5948.3|5952.5|5947.5|0
1607920500000|2020-12-14 04:35:00|5952.9|5947.9|5952.8|5947.8|5953.1|5948.1|5952.6|5947.6|0
1607920800000|2020-12-14 04:40:00|5952.7|5947.7|5953.1|5948.1|5953.2|5948.2|5952|5947|0
1607921100000|2020-12-14 04:45:00|5952.8|5947.8|5953.2|5948.2|5953.5|5948.5|5952.5|5947.5|0
1607921400000|2020-12-14 04:50:00|5953.1|5948.1|5952.6|5947.6|5953.1|5948.1|5952|5947|0
1607921700000|2020-12-14 04:55:00|5952.7|5947.7|5953.1|5948.1|5953.2|5948.2|5952.6|5947.6|0
1607922000000|2020-12-14 05:00:00|5953.2|5948.2|5950.2|5945.2|5953.4|5948.4|5950|5945|0
1607922300000|2020-12-14 05:05:00|5950.1|5945.1|5947|5942|5950.2|5945.2|5947|5942|0
1607922600000|2020-12-14 05:10:00|5947.1|5942.1|5946.1|5941.1|5947.3|5942.3|5944.8|5939.8|0
1607922900000|2020-12-14 05:15:00|5946|5941|5946.4|5941.4|5946.8|5941.8|5945.6|5940.6|0
1607923200000|2020-12-14 05:20:00|5946.3|5941.3|5946.3|5941.3|5947.5|5942.5|5945.7|5940.7|0
1607923500000|2020-12-14 05:25:00|5946.4|5941.4|5948.6|5943.6|5948.9|5943.9|5946.3|5941.3|0
1607923800000|2020-12-14 05:30:00|5948.5|5943.5|5948.4|5943.4|5949.3|5944.3|5947.9|5942.9|0
1607924100000|2020-12-14 05:35:00|5948.3|5943.3|5947|5942|5948.4|5943.4|5946.4|5941.4|0
1607924400000|2020-12-14 05:40:00|5946.9|5941.9|5941.5|5936.5|5947.2|5942.2|5941.5|5936.5|0
1607924700000|2020-12-14 05:45:00|5941.4|5936.4|5940.7|5935.7|5942.8|5937.8|5939.7|5934.7|0
1607925000000|2020-12-14 05:50:00|5940.8|5935.8|5938.6|5933.6|5941.1|5936.1|5938.1|5933.1|0
1607925300000|2020-12-14 05:55:00|5938.5|5933.5|5939.8|5934.8|5940.3|5935.3|5938.5|5933.5|0
1607925600000|2020-12-14 06:00:00|5939.6|5934.6|5942.2|5937.2|5942.5|5937.5|5938.9|5933.9|0
1607925900000|2020-12-14 06:05:00|5942|5937|5941|5936|5942.1|5937.1|5940.2|5935.2|0
1607926200000|2020-12-14 06:10:00|5941.1|5936.1|5942.6|5937.6|5943.3|5938.3|5940.7|5935.7|0
1607926500000|2020-12-14 06:15:00|5942.7|5937.7|5941.5|5936.5|5942.9|5937.9|5941.3|5936.3|0
1607926800000|2020-12-14 06:20:00|5941.6|5936.6|5942.8|5937.8|5942.9|5937.9|5941.1|5936.1|0
1607927100000|2020-12-14 06:25:00|5942.9|5937.9|5941|5936|5943.1|5938.1|5940.9|5935.9|0
1607927400000|2020-12-14 06:30:00|5940.9|5935.9|5943.4|5938.4|5943.4|5938.4|5940.9|5935.9|0
1607927700000|2020-12-14 06:35:00|5943.2|5938.2|5943.7|5938.7|5943.7|5938.7|5941.8|5936.8|0
1607928000000|2020-12-14 06:40:00|5943.5|5938.5|5944.9|5939.9|5947|5942|5943.2|5938.2|0
1607928300000|2020-12-14 06:45:00|5945|5940|5944.8|5939.8|5945.1|5940.1|5943.9|5938.9|0
1607928600000|2020-12-14 06:50:00|5944.9|5939.9|5945.2|5940.2|5945.2|5940.2|5942.9|5937.9|0
1607928900000|2020-12-14 06:55:00|5945.1|5940.1|5944.8|5939.8|5946.3|5941.3|5944.3|5939.3|0
1607929200000|2020-12-14 07:00:00|5944.9|5939.9|5947.1|5942.1|5947.9|5942.9|5944.9|5939.9|0
1607929500000|2020-12-14 07:05:00|5947|5942|5951.1|5946.1|5951.1|5946.1|5946.9|5941.9|0
1607929800000|2020-12-14 07:10:00|5950.9|5945.9|5949.7|5944.7|5951.3|5946.3|5948.3|5943.3|0
1607930100000|2020-12-14 07:15:00|5949.9|5944.9|5950.9|5945.9|5952.7|5947.7|5949.7|5944.7|0
1607930400000|2020-12-14 07:20:00|5950.8|5945.8|5950.2|5945.2|5951.7|5946.7|5949.7|5944.7|0
1607930700000|2020-12-14 07:25:00|5950.1|5945.1|5950.2|5945.2|5950.6|5945.6|5949.8|5944.8|0
1607931000000|2020-12-14 07:30:00|5950.1|5945.1|5948.6|5943.6|5951|5946|5948.3|5943.3|0
1607931300000|2020-12-14 07:35:00|5948.7|5943.7|5950.2|5945.2|5952.1|5947.1|5948.4|5943.4|0
1607931600000|2020-12-14 07:40:00|5950.3|5945.3|5953.3|5948.3|5954.1|5949.1|5949.8|5944.8|0
1607931900000|2020-12-14 07:45:00|5953.2|5948.2|5959.4|5954.4|5960.7|5955.7|5953.2|5948.2|0
1607932200000|2020-12-14 07:50:00|5959.5|5954.5|5955.3|5950.3|5960.3|5955.3|5954.6|5949.6|0
1607932500000|2020-12-14 07:55:00|5955.5|5950.5|5956.8|5951.8|5958.4|5953.4|5955.3|5950.3|0
1607932800000|2020-12-14 08:00:00|5956.7|5951.7|5952.7|5947.7|5957|5952|5952.1|5947.1|0
1607933100000|2020-12-14 08:05:00|5952.8|5947.8|5946.7|5941.7|5954|5949|5945.3|5940.3|0
1607933400000|2020-12-14 08:10:00|5946.8|5941.8|5948.9|5943.9|5950.9|5945.9|5946.1|5941.1|0
1607933700000|2020-12-14 08:15:00|5948.8|5943.8|5948.3|5943.3|5950.3|5945.3|5947.7|5942.7|0
1607934000000|2020-12-14 08:20:00|5948.2|5943.2|5947.2|5942.2|5950.4|5945.4|5947.2|5942.2|0
1607934300000|2020-12-14 08:25:00|5947.1|5942.1|5946.4|5941.4|5947.5|5942.5|5944.1|5939.1|0
1607934600000|2020-12-14 08:30:00|5946.6|5941.6|5946.5|5941.5|5947.4|5942.4|5945.2|5940.2|0
1607934900000|2020-12-14 08:35:00|5946.6|5941.6|5946.5|5941.5|5947.5|5942.5|5945.2|5940.2|0
1607935200000|2020-12-14 08:40:00|5946.7|5941.7|5946|5941|5947.5|5942.5|5945.7|5940.7|0
1607935500000|2020-12-14 08:45:00|5945.8|5940.8|5948.9|5943.9|5949.1|5944.1|5945.2|5940.2|0
1607935800000|2020-12-14 08:50:00|5948.7|5943.7|5946.4|5941.4|5949.6|5944.6|5946.3|5941.3|0
1607936100000|2020-12-14 08:55:00|5946.5|5941.5|5949.7|5944.7|5949.7|5944.7|5945.9|5940.9|0
1607936400000|2020-12-14 09:00:00|5949.6|5944.6|5950.7|5947.7|5955.4|5952.4|5941.6|5938.6|0
1607936700000|2020-12-14 09:05:00|5950.4|5947.4|5948.2|5945.2|5952.1|5949.1|5941.8|5938.8|0
1607937000000|2020-12-14 09:10:00|5948.1|5945.1|5950.2|5947.2|5951.7|5948.7|5942.7|5939.7|0
1607937300000|2020-12-14 09:15:00|5950.1|5947.1|5947.8|5944.8|5951.1|5948.1|5945|5942|0
1607937600000|2020-12-14 09:20:00|5947.7|5944.7|5939.7|5936.7|5948.2|5945.2|5938.1|5935.1|0
1607937900000|2020-12-14 09:25:00|5943.8|5940.8|5941.9|5938.9|5946|5943|5940|5937|0
1607938200000|2020-12-14 09:30:00|5940|5937|5951.5|5948.5|5952.8|5949.8|5939.9|5936.9|0
1607938500000|2020-12-14 09:35:00|5951.6|5948.6|5951.9|5948.9|5954.2|5951.2|5950.3|5947.3|0
1607938800000|2020-12-14 09:40:00|5951.8|5948.8|5953.8|5950.8|5954|5951|5947.8|5944.8|0
1607939100000|2020-12-14 09:45:00|5953.7|5950.7|5951.8|5948.8|5954.6|5951.6|5947.1|5944.1|0
1607939400000|2020-12-14 09:50:00|5951.9|5948.9|5952|5949|5954.1|5951.1|5950.7|5947.7|0
1607939700000|2020-12-14 09:55:00|5950.6|5947.6|5952|5949|5952|5949|5943.2|5940.2|0
1607940000000|2020-12-14 10:00:00|5952.4|5949.4|5946|5943|5953.2|5950.2|5945.9|5942.9|0
1607940300000|2020-12-14 10:05:00|5946.3|5943.3|5948|5945|5950.1|5947.1|5946.3|5943.3|0
1607940600000|2020-12-14 10:10:00|5948.1|5945.1|5946.7|5943.7|5948.1|5945.1|5945.5|5942.5|0
1607940900000|2020-12-14 10:15:00|5946.6|5943.6|5947.3|5944.3|5947.9|5944.9|5946.5|5943.5|0
1607941200000|2020-12-14 10:20:00|5947.1|5944.1|5945.5|5942.5|5947.8|5944.8|5940.1|5937.1|0
1607941500000|2020-12-14 10:25:00|5945.7|5942.7|5943.6|5940.6|5946.5|5943.5|5943.1|5940.1|0
1607941800000|2020-12-14 10:30:00|5943.5|5940.5|5942|5939|5943.7|5940.7|5936.3|5933.3|0
1607942100000|2020-12-14 10:35:00|5942.3|5939.3|5939.7|5936.7|5942.3|5939.3|5936.2|5933.2|0
1607942400000|2020-12-14 10:40:00|5939.9|5936.9|5940.1|5937.1|5941.2|5938.2|5933.6|5930.6|0
1607942700000|2020-12-14 10:45:00|5940.2|5937.2|5937.1|5934.1|5940.9|5937.9|5935.9|5932.9|0
1607943000000|2020-12-14 10:50:00|5937|5934|5939.5|5936.5|5939.5|5936.5|5936.3|5933.3|0
1607943300000|2020-12-14 10:55:00|5939.4|5936.4|5943.1|5940.1|5943.1|5940.1|5939.4|5936.4|0
1607943600000|2020-12-14 11:00:00|5942.8|5939.8|5945.4|5942.4|5946.5|5943.5|5937.5|5934.5|0
1607943900000|2020-12-14 11:05:00|5945.8|5942.8|5947|5944|5947.3|5944.3|5945.8|5942.8|0
1607944200000|2020-12-14 11:10:00|5947.2|5944.2|5947.9|5944.9|5948.8|5945.8|5947.2|5944.2|0
1607944500000|2020-12-14 11:15:00|5948.2|5945.2|5948.8|5945.8|5949.4|5946.4|5947.9|5944.9|0
1607944800000|2020-12-14 11:20:00|5949.1|5946.1|5949|5946|5949.3|5946.3|5948.3|5945.3|0
1607945100000|2020-12-14 11:25:00|5949.3|5946.3|5948.7|5945.7|5949.4|5946.4|5948.7|5945.7|0
1607945400000|2020-12-14 11:30:00|5948.8|5945.8|5949.7|5946.7|5950.2|5947.2|5948.8|5945.8|0
1607945700000|2020-12-14 11:35:00|5949.9|5946.9|5951.5|5948.5|5952.3|5949.3|5949.9|5946.9|0
1607946000000|2020-12-14 11:40:00|5951.2|5948.2|5956.5|5953.5|5956.7|5953.7|5951.2|5948.2|0
1607946300000|2020-12-14 11:45:00|5956.7|5953.7|5954.8|5951.8|5957.2|5954.2|5953.2|5950.2|0
1607946600000|2020-12-14 11:50:00|5955|5952|5956.3|5953.3|5956.3|5953.3|5953.4|5950.4|0
1607946900000|2020-12-14 11:55:00|5956.1|5953.1|5957.6|5954.6|5957.7|5954.7|5955.6|5952.6|0
1607947200000|2020-12-14 12:00:00|5958.4|5955.4|5962.3|5959.3|5962.6|5959.6|5957.5|5954.5|0
1607947500000|2020-12-14 12:05:00|5962.4|5959.4|5960.5|5957.5|5963.3|5960.3|5960.3|5957.3|0
1607947800000|2020-12-14 12:10:00|5960.6|5957.6|5956|5953|5961.4|5958.4|5955.6|5952.6|0
1607948100000|2020-12-14 12:15:00|5955.9|5952.9|5956.8|5953.8|5958.9|5955.9|5954.7|5951.7|0
1607948400000|2020-12-14 12:20:00|5956.6|5953.6|5956.9|5953.9|5959|5956|5955.6|5952.6|0
1607948700000|2020-12-14 12:25:00|5957|5954|5956.6|5953.6|5959.5|5956.5|5955|5952|0
1607949000000|2020-12-14 12:30:00|5956.4|5953.4|5959|5956|5959|5956|5955.4|5952.4|0
1607949300000|2020-12-14 12:35:00|5959.2|5956.2|5958.1|5955.1|5960.4|5957.4|5958|5955|0
1607949600000|2020-12-14 12:40:00|5958.3|5955.3|5960.5|5957.5|5961.3|5958.3|5958.2|5955.2|0
1607949900000|2020-12-14 12:45:00|5960.4|5957.4|5961.7|5958.7|5962.1|5959.1|5960.1|5957.1|0
1607950200000|2020-12-14 12:50:00|5961.8|5958.8|5963.5|5960.5|5963.5|5960.5|5961.8|5958.8|0
1607950500000|2020-12-14 12:55:00|5963.4|5960.4|5961.1|5958.1|5963.6|5960.6|5960.6|5957.6|0
1607950800000|2020-12-14 13:00:00|5960.8|5957.8|5962.8|5959.8|5963.1|5960.1|5960.2|5957.2|0
1607951100000|2020-12-14 13:05:00|5963.2|5960.2|5962.4|5959.4|5963.5|5960.5|5962.1|5959.1|0
1607951400000|2020-12-14 13:10:00|5962.3|5959.3|5954.8|5951.8|5964.5|5961.5|5952.1|5949.1|0
1607951700000|2020-12-14 13:15:00|5954|5951|5947.4|5944.4|5954|5951|5938.1|5935.1|0
1607952000000|2020-12-14 13:20:00|5947.5|5944.5|5947.8|5944.8|5949.1|5946.1|5945.1|5942.1|0
1607952300000|2020-12-14 13:25:00|5947.7|5944.7|5946.6|5943.6|5948.2|5945.2|5944|5941|0
1607952600000|2020-12-14 13:30:00|5946.7|5943.7|5943.2|5940.2|5947.7|5944.7|5941.5|5938.5|0
1607952900000|2020-12-14 13:35:00|5943.3|5940.3|5948|5945|5948|5945|5943.1|5940.1|0
1607953200000|2020-12-14 13:40:00|5947.8|5944.8|5948|5945|5948.3|5945.3|5946.5|5943.5|0
1607953500000|2020-12-14 13:45:00|5948.1|5945.1|5949.7|5946.7|5950.3|5947.3|5947.6|5944.6|0
1607953800000|2020-12-14 13:50:00|5949.9|5946.9|5949.9|5946.9|5951.9|5948.9|5948.7|5945.7|0
1607954100000|2020-12-14 13:55:00|5950|5947|5951.6|5948.6|5952.3|5949.3|5949.9|5946.9|0
1607954400000|2020-12-14 14:00:00|5951.7|5948.7|5954.3|5951.3|5954.6|5951.6|5951.4|5948.4|0
1607954700000|2020-12-14 14:05:00|5954.4|5951.4|5955.9|5952.9|5956.8|5953.8|5953.9|5950.9|0
1607955000000|2020-12-14 14:10:00|5955.5|5952.5|5956.9|5953.9|5958|5955|5955.1|5952.1|0
1607955300000|2020-12-14 14:15:00|5957|5954|5961|5958|5961.1|5958.1|5955.9|5952.9|0
1607955600000|2020-12-14 14:20:00|5960.8|5957.8|5958.5|5955.5|5961.2|5958.2|5958.4|5955.4|0
1607955900000|2020-12-14 14:25:00|5958.6|5955.6|5958.2|5955.2|5959.3|5956.3|5954.6|5951.6|0
1607956200000|2020-12-14 14:30:00|5957.2|5954.2|5957.9|5956.1|5978|5976.2|5951.2|5949.4|0
1607956500000|2020-12-14 14:35:00|5957.4|5955.6|5998.3|5996.5|6000.8|5999|5957.4|5955.6|0
1607956800000|2020-12-14 14:40:00|5998.5|5996.7|5991.7|5989.9|6000.5|5998.7|5990.6|5988.8|0
1607957100000|2020-12-14 14:45:00|5991.5|5989.7|5983.3|5981.5|6000.2|5998.4|5980.5|5978.7|0
1607957400000|2020-12-14 14:50:00|5983.1|5981.3|5992.6|5990.8|5993|5991.2|5977.4|5975.6|0
1607957700000|2020-12-14 14:55:00|5991.7|5989.9|6010.7|6008.9|6011|6009.2|5991.7|5989.9|0
1607958000000|2020-12-14 15:00:00|6010.3|6008.5|5994.5|5992.7|6013.2|6011.4|5988.9|5987.1|0
1607958300000|2020-12-14 15:05:00|5994.6|5992.8|5994.2|5992.4|6001.3|5999.5|5993.3|5991.5|0
1607958600000|2020-12-14 15:10:00|5994.1|5992.3|6002.2|6000.4|6004.8|6003|5987.1|5985.3|0
1607958900000|2020-12-14 15:15:00|6002.1|6000.3|6002.3|6000.5|6009.1|6007.3|6000.4|5998.6|0
1607959200000|2020-12-14 15:20:00|6002|6000.2|6016|6014.2|6019.6|6017.8|6001.6|5999.8|0
1607959500000|2020-12-14 15:25:00|6016.3|6014.5|6011.4|6009.6|6016.7|6014.9|6008|6006.2|0
1607959800000|2020-12-14 15:30:00|6011.3|6009.5|6007.3|6005.5|6018.6|6016.8|6006.8|6005|0
1607960100000|2020-12-14 15:35:00|6006.1|6004.3|6013.5|6011.7|6014.9|6013.1|6005|6003.2|0
1607960400000|2020-12-14 15:40:00|6013.7|6011.9|6014.3|6012.5|6016|6014.2|6004.3|6002.5|0
1607960700000|2020-12-14 15:45:00|6014.8|6013|6006.8|6005|6015.3|6013.5|6001.1|5999.3|0
1607961000000|2020-12-14 15:50:00|6006.9|6005.1|6009.9|6008.1|6012.6|6010.8|6006.5|6004.7|0
1607961300000|2020-12-14 15:55:00|6010.4|6008.6|6000.2|5998.4|6019.7|6017.9|5999.9|5998.1|0
1607961600000|2020-12-14 16:00:00|6000|5998.2|6008.7|6006.9|6009.4|6007.6|6000|5998.2|0
1607961900000|2020-12-14 16:05:00|6008.6|6006.8|5994.5|5992.7|6008.9|6007.1|5994.5|5992.7|0
1607962200000|2020-12-14 16:10:00|5994.3|5992.5|6014.3|6012.5|6016|6014.2|5994.2|5992.4|0
1607962500000|2020-12-14 16:15:00|6014|6012.2|6024.1|6022.3|6024.1|6022.3|6012.4|6010.6|0
1607962800000|2020-12-14 16:20:00|6024.3|6022.5|6031.3|6029.5|6031.3|6029.5|6017.8|6016|0
1607963100000|2020-12-14 16:25:00|6031.2|6029.4|6022.8|6021|6031.5|6029.7|6022|6020.2|0
1607963400000|2020-12-14 16:30:00|6022.7|6020.9|6013.5|6011.7|6026.2|6024.4|6011.7|6009.9|0
1607963700000|2020-12-14 16:35:00|6013.9|6012.1|6012.6|6010.8|6023.2|6021.4|6012.2|6010.4|0
1607964000000|2020-12-14 16:40:00|6012.2|6010.4|6014.4|6012.6|6017.9|6016.1|6009.4|6007.6|0
1607964300000|2020-12-14 16:45:00|6014.6|6012.8|6020.8|6019|6025.3|6023.5|6013.2|6011.4|0
1607964600000|2020-12-14 16:50:00|6021.2|6019.4|6027.5|6025.7|6027.6|6025.8|6020.1|6018.3|0
1607964900000|2020-12-14 16:55:00|6027.8|6026|6030|6028.2|6030.1|6028.3|6025|6023.2|0
1607965200000|2020-12-14 17:00:00|6030.3|6028.5|6025.7|6023.9|6031.3|6029.5|6021.8|6020|0
1607965500000|2020-12-14 17:05:00|6025.6|6023.8|6026.4|6024.6|6028.6|6026.8|6023.6|6021.8|0
1607965800000|2020-12-14 17:10:00|6027.6|6025.8|6025.5|6023.7|6027.9|6026.1|6022.5|6020.7|0
1607966100000|2020-12-14 17:15:00|6025.3|6023.5|6024.5|6022.7|6027.3|6025.5|6022.1|6020.3|0
1607966400000|2020-12-14 17:20:00|6024.4|6022.6|6026.6|6024.8|6029.6|6027.8|6024.4|6022.6|0
1607966700000|2020-12-14 17:25:00|6026.5|6024.7|6021.4|6019.6|6027.5|6025.7|6020.4|6018.6|0
1607967000000|2020-12-14 17:30:00|6021.1|6019.3|6013.9|6012.1|6021.1|6019.3|6008|6006.2|0
1607967300000|2020-12-14 17:35:00|6013.7|6011.9|6008.5|6006.7|6018.7|6016.9|6007.5|6005.7|0
1607967600000|2020-12-14 17:40:00|6008.8|6007|6008.9|6007.1|6010.9|6009.1|6005.3|6003.5|0
1607967900000|2020-12-14 17:45:00|6008.7|6006.9|6013.3|6011.5|6014.2|6012.4|6006.8|6005|0
1607968200000|2020-12-14 17:50:00|6013.2|6011.4|6006.5|6004.7|6014.5|6012.7|6006.1|6004.3|0
1607968500000|2020-12-14 17:55:00|6005.9|6004.1|6004.6|6002.8|6006|6004.2|5997.7|5995.9|0
1607968800000|2020-12-14 18:00:00|6005|6003.2|6007.6|6005.8|6013.3|6011.5|6005|6003.2|0
1607969100000|2020-12-14 18:05:00|6007.5|6005.7|5991.5|5989.7|6010.1|6008.3|5990.4|5988.6|0
1607969400000|2020-12-14 18:10:00|5991.8|5990|5996.3|5994.5|5998.6|5996.8|5988.1|5986.3|0
1607969700000|2020-12-14 18:15:00|5995.9|5994.1|6002.3|6000.5|6002.8|6001|5994.8|5993|0
1607970000000|2020-12-14 18:20:00|6002.4|6000.6|6001.9|6000.1|6005.7|6003.9|6001.2|5999.4|0
1607970300000|2020-12-14 18:25:00|6002.7|6000.9|6001.7|5999.9|6006.8|6005|6000.7|5998.9|0
1607970600000|2020-12-14 18:30:00|6002.1|6000.3|6009.7|6007.9|6011.5|6009.7|6000.9|5999.1|0
1607970900000|2020-12-14 18:35:00|6009.6|6007.8|6010.9|6009.1|6011.1|6009.3|6005.9|6004.1|0
1607971200000|2020-12-14 18:40:00|6011.1|6009.3|6009.2|6007.4|6013.5|6011.7|6008.7|6006.9|0
1607971500000|2020-12-14 18:45:00|6008.8|6007|6004.3|6002.5|6009.4|6007.6|5999.9|5998.1|0
1607971800000|2020-12-14 18:50:00|6005.1|6003.3|6014.4|6012.6|6014.5|6012.7|6003.3|6001.5|0
1607972100000|2020-12-14 18:55:00|6014.1|6012.3|6014.4|6012.6|6016.3|6014.5|6012.4|6010.6|0
1607972400000|2020-12-14 19:00:00|6014.8|6013|6014.3|6012.5|6021|6019.2|6013|6011.2|0
1607972700000|2020-12-14 19:05:00|6014.1|6012.3|6020.1|6018.3|6020.6|6018.8|6014.1|6012.3|0
1607973000000|2020-12-14 19:10:00|6020.3|6018.5|6023|6021.2|6026.5|6024.7|6020.3|6018.5|0
1607973300000|2020-12-14 19:15:00|6022.5|6020.7|6024.9|6023.1|6024.9|6023.1|6017.3|6015.5|0
1607973600000|2020-12-14 19:20:00|6024.6|6022.8|6028.8|6027|6028.8|6027|6023.7|6021.9|0
1607973900000|2020-12-14 19:25:00|6028.7|6026.9|6029.4|6027.6|6030|6028.2|6025.4|6023.6|0
1607974200000|2020-12-14 19:30:00|6029.7|6027.9|6016.1|6014.3|6029.7|6027.9|6014.2|6012.4|0
1607974500000|2020-12-14 19:35:00|6016.4|6014.6|6012.5|6010.7|6018.5|6016.7|6009.6|6007.8|0
1607974800000|2020-12-14 19:40:00|6012.8|6011|6018|6016.2|6018.2|6016.4|6011.6|6009.8|0
1607975100000|2020-12-14 19:45:00|6017.9|6016.1|6019.5|6017.7|6020.6|6018.8|6016|6014.2|0
1607975400000|2020-12-14 19:50:00|6019.4|6017.6|6021.9|6020.1|6022.4|6020.6|6015.4|6013.6|0
1607975700000|2020-12-14 19:55:00|6021.8|6020|6021.7|6019.9|6023.5|6021.7|6019.8|6018|0
1607976000000|2020-12-14 20:00:00|6021.6|6019.8|6017.2|6015.4|6022.8|6021|6015|6013.2|0
1607976300000|2020-12-14 20:05:00|6016.6|6014.8|6013|6011.2|6017.4|6015.6|6009.2|6007.4|0
1607976600000|2020-12-14 20:10:00|6013.4|6011.6|6016.8|6015|6019.5|6017.7|6013.4|6011.6|0
1607976900000|2020-12-14 20:15:00|6016.4|6014.6|6018.3|6016.5|6020.1|6018.3|6014.4|6012.6|0
1607977200000|2020-12-14 20:20:00|6018.8|6017|6018.8|6017|6020.7|6018.9|6016.4|6014.6|0
1607977500000|2020-12-14 20:25:00|6018.9|6017.1|6016.6|6014.8|6022.3|6020.5|6016.6|6014.8|0
1607977800000|2020-12-14 20:30:00|6017|6015.2|6003.8|6002|6017.1|6015.3|6002.5|6000.7|0
1607978100000|2020-12-14 20:35:00|6004|6002.2|6000.7|5998.9|6008.3|6006.5|5998.7|5996.9|0
1607978400000|2020-12-14 20:40:00|6000.6|5998.8|5993.7|5991.9|6000.6|5998.8|5993.5|5991.7|0
1607978700000|2020-12-14 20:45:00|5993.5|5991.7|5998.7|5996.9|6001.1|5999.3|5991.2|5989.4|0
1607979000000|2020-12-14 20:50:00|5997.4|5995.6|6001.6|5999.8|6001.6|5999.8|5984.1|5982.3|0
1607979300000|2020-12-14 20:55:00|6001.9|6000.1|5990.3|5988.5|6001.9|6000.1|5989.1|5987.3|0
1607979600000|2020-12-14 21:00:00|5990.4|5987.4|5991.3|5988.3|5994.6|5991.6|5989.6|5986.6|0
1607979900000|2020-12-14 21:05:00|5991.6|5988.6|5990|5987|5992.5|5989.5|5989.2|5986.2|0
1607980200000|2020-12-14 21:10:00|5990.2|5987.2|5989.3|5986.3|5990.4|5987.4|5988.8|5985.8|0
1607980500000|2020-12-14 21:15:00|5989.2|5986.2|5989|5986|5989.6|5986.6|5988.7|5985.7|0
1607980800000|2020-12-14 21:20:00|5989.3|5986.3|5988.9|5985.9|5989.7|5986.7|5986.4|5983.4|0
1607981100000|2020-12-14 21:25:00|5988.8|5985.8|5989.1|5986.1|5990.6|5987.6|5988.5|5985.5|0
1607981400000|2020-12-14 21:30:00|5989.2|5986.2|5988.2|5985.2|5989.7|5986.7|5988.2|5985.2|0
1607981700000|2020-12-14 21:35:00|5988.1|5985.1|5987.6|5984.6|5988.4|5985.4|5987.5|5984.5|0
1607982000000|2020-12-14 21:40:00|5987.4|5984.4|5987|5984|5987.5|5984.5|5986.8|5983.8|0
1607982300000|2020-12-14 21:45:00|5987.1|5984.1|5986.5|5983.5|5987.1|5984.1|5986|5983|0
1607982600000|2020-12-14 21:50:00|5986.4|5983.4|5986.5|5983.5|5986.6|5983.6|5985.5|5982.5|0
1607982900000|2020-12-14 21:55:00|5986.4|5983.4|5986.3|5983.3|5987|5984|5986.2|5983.2|0
1607983200000|2020-12-14 22:00:00|5986.2|5983.2|5986.3|5983.3|5986.3|5983.3|5985.8|5982.8|0
1607983500000|2020-12-14 22:05:00|5986.2|5983.2|5986.4|5983.4|5986.5|5983.5|5986|5983|0
1607983800000|2020-12-14 22:10:00|5986.5|5983.5|5986.4|5983.4|5986.9|5983.9|5986.1|5983.1|0
1607984100000|2020-12-14 22:15:00|5986.3|5983.3|5986.3|5983.3|5986.6|5983.6|5986.1|5983.1|0
1607984400000|2020-12-14 22:20:00|5986.4|5983.4|5986.1|5983.1|5986.7|5983.7|5986|5983|0
1607984700000|2020-12-14 22:25:00|5986.2|5983.2|5985.3|5982.3|5987.6|5984.6|5984.9|5981.9|0
1607985000000|2020-12-14 22:30:00|5985.4|5982.4|5985.5|5982.5|5986.6|5983.6|5985.1|5982.1|0
1607985300000|2020-12-14 22:35:00|5985.4|5982.4|5985.2|5982.2|5986.3|5983.3|5985.2|5982.2|0
1607985600000|2020-12-14 22:40:00|5985.1|5982.1|5985.8|5982.8|5985.9|5982.9|5985.1|5982.1|0
1607985900000|2020-12-14 22:45:00|5985.7|5982.7|5986.3|5983.3|5986.4|5983.4|5985.4|5982.4|0
1607986200000|2020-12-14 22:50:00|5986.4|5983.4|5986|5983|5986.4|5983.4|5985.7|5982.7|0
1607986500000|2020-12-14 22:55:00|5985.9|5982.9|5985.7|5982.7|5986.1|5983.1|5985.7|5982.7|0
1607986800000|2020-12-14 23:00:00|5985.9|5982.9|5986.3|5983.3|5986.8|5983.8|5985.8|5982.8|0
1607987100000|2020-12-14 23:05:00|5986.2|5983.2|5985.8|5982.8|5986.2|5983.2|5985.5|5982.5|0
1607987400000|2020-12-14 23:10:00|5985.7|5982.7|5985.4|5982.4|5986|5983|5985|5982|0
1607987700000|2020-12-14 23:15:00|5985.5|5982.5|5987.1|5984.1|5987.1|5984.1|5985.4|5982.4|0
1607988000000|2020-12-14 23:20:00|5987|5984|5987.9|5984.9|5987.9|5984.9|5987|5984|0
1607988300000|2020-12-14 23:25:00|5987.4|5984.4|5987.6|5984.6|5987.9|5984.9|5987.4|5984.4|0
1607988600000|2020-12-14 23:30:00|5987.7|5984.7|5988|5985|5988|5985|5987.5|5984.5|0
1607988900000|2020-12-14 23:35:00|5989.1|5986.1|5988.6|5985.6|5989.3|5986.3|5988.3|5985.3|0
1607989200000|2020-12-14 23:40:00|5988.5|5985.5|5988.4|5985.4|5988.6|5985.6|5988.4|5985.4|0
1607989500000|2020-12-14 23:45:00|5988.5|5985.5|5988.8|5985.8|5989.2|5986.2|5988.4|5985.4|0
1607989800000|2020-12-14 23:50:00|5988.7|5985.7|5989.5|5986.5|5989.8|5986.8|5988.7|5985.7|0
1607990100000|2020-12-14 23:55:00|5989.4|5986.4|5989.1|5986.1|5989.7|5986.7|5988.9|5985.9|0
1607990400000|2020-12-15 00:00:00|5989|5986|5989.8|5986.8|5990|5987|5988.8|5985.8|0
1607990700000|2020-12-15 00:05:00|5989.9|5986.9|5990.4|5987.4|5990.6|5987.6|5989.8|5986.8|0
1607991000000|2020-12-15 00:10:00|5990.5|5987.5|5990.1|5987.1|5991.1|5988.1|5990.1|5987.1|0
1607991300000|2020-12-15 00:15:00|5990.2|5987.2|5989.6|5986.6|5990.8|5987.8|5989.6|5986.6|0
1607991600000|2020-12-15 00:20:00|5989.5|5986.5|5989.3|5986.3|5989.8|5986.8|5989.2|5986.2|0
1607991900000|2020-12-15 00:25:00|5989.2|5986.2|5990.3|5987.3|5990.6|5987.6|5989.2|5986.2|0
1607992200000|2020-12-15 00:30:00|5990.2|5987.2|5989.4|5986.4|5990.4|5987.4|5989.2|5986.2|0
1607992500000|2020-12-15 00:35:00|5989.3|5986.3|5989.9|5986.9|5990|5987|5989.3|5986.3|0
1607992800000|2020-12-15 00:40:00|5989.8|5986.8|5989.7|5986.7|5990|5987|5989.2|5986.2|0
1607993100000|2020-12-15 00:45:00|5989.4|5986.4|5990.3|5987.3|5990.4|5987.4|5989.3|5986.3|0
1607993400000|2020-12-15 00:50:00|5990.2|5987.2|5990.1|5987.1|5990.3|5987.3|5989.2|5986.2|0
1607993700000|2020-12-15 00:55:00|5990|5987|5992|5987|5992|5988.4|5989.3|5986.3|0
1607994000000|2020-12-15 01:00:00|5991.6|5986.6|5990.8|5985.8|5993.3|5988.3|5989.1|5984.1|0
1607994300000|2020-12-15 01:05:00|5990.7|5985.7|5991.1|5986.1|5991.6|5986.6|5990.3|5985.3|0
1607994600000|2020-12-15 01:10:00|5991.2|5986.2|5993.1|5988.1|5994.5|5989.5|5991.2|5986.2|0
1607994900000|2020-12-15 01:15:00|5992.9|5987.9|5992.6|5987.6|5993.6|5988.6|5991.1|5986.1|0
1607995200000|2020-12-15 01:20:00|5992.5|5987.5|5992.5|5987.5|5993.5|5988.5|5991.4|5986.4|0
1607995500000|2020-12-15 01:25:00|5992.6|5987.6|5993|5988|5993.2|5988.2|5991.9|5986.9|0
1607995800000|2020-12-15 01:30:00|5993.1|5988.1|5992.1|5987.1|5993.5|5988.5|5991.8|5986.8|0
1607996100000|2020-12-15 01:35:00|5992|5987|5990.5|5985.5|5992.6|5987.6|5990.5|5985.5|0
1607996400000|2020-12-15 01:40:00|5990.6|5985.6|5988|5983|5990.6|5985.6|5987.8|5982.8|0
1607996700000|2020-12-15 01:45:00|5987.8|5982.8|5984.1|5979.1|5987.8|5982.8|5982.4|5977.4|0
1607997000000|2020-12-15 01:50:00|5984.2|5979.2|5986.5|5981.5|5986.7|5981.7|5982|5977|0
1607997300000|2020-12-15 01:55:00|5986.4|5981.4|5987.4|5982.4|5987.9|5982.9|5985.4|5980.4|0
1607997600000|2020-12-15 02:00:00|5987.1|5982.1|5988.1|5983.1|5989.3|5984.3|5986|5981|0
1607997900000|2020-12-15 02:05:00|5988.2|5983.2|5987.7|5982.7|5989.9|5984.9|5987.7|5982.7|0
1607998200000|2020-12-15 02:10:00|5987.8|5982.8|5985.8|5980.8|5988|5983|5984.5|5979.5|0
1607998500000|2020-12-15 02:15:00|5985.7|5980.7|5980.9|5975.9|5986.2|5981.2|5980.4|5975.4|0
1607998800000|2020-12-15 02:20:00|5980.8|5975.8|5972.2|5967.2|5981|5976|5967.3|5962.3|0
1607999100000|2020-12-15 02:25:00|5972.3|5967.3|5976.3|5971.3|5976.3|5971.3|5967.7|5962.7|0
1607999400000|2020-12-15 02:30:00|5976.2|5971.2|5975.5|5970.5|5976.9|5971.9|5974.7|5969.7|0
1607999700000|2020-12-15 02:35:00|5975.6|5970.6|5977.5|5972.5|5977.8|5972.8|5975.4|5970.4|0
1608000000000|2020-12-15 02:40:00|5977.6|5972.6|5976.4|5971.4|5977.7|5972.7|5975.5|5970.5|0
1608000300000|2020-12-15 02:45:00|5976.6|5971.6|5978.1|5973.1|5979.3|5974.3|5975.9|5970.9|0
1608000600000|2020-12-15 02:50:00|5978.3|5973.3|5978.9|5973.9|5979.9|5974.9|5977.7|5972.7|0
1608000900000|2020-12-15 02:55:00|5979|5974|5980.6|5975.6|5981|5976|5978.7|5973.7|0
1608001200000|2020-12-15 03:00:00|5980.4|5975.4|5982.1|5977.1|5983.2|5978.2|5979|5974|0
1608001500000|2020-12-15 03:05:00|5982.2|5977.2|5980.7|5975.7|5982.6|5977.6|5980.3|5975.3|0
1608001800000|2020-12-15 03:10:00|5980.8|5975.8|5981|5976|5982.5|5977.5|5980.4|5975.4|0
1608002100000|2020-12-15 03:15:00|5980.8|5975.8|5981|5976|5982.4|5977.4|5980|5975|0
1608002400000|2020-12-15 03:20:00|5980.9|5975.9|5978.8|5973.8|5981.3|5976.3|5978.1|5973.1|0
1608002700000|2020-12-15 03:25:00|5978.9|5973.9|5978.9|5973.9|5980.9|5975.9|5978.5|5973.5|0
1608003000000|2020-12-15 03:30:00|5979|5974|5980.1|5975.1|5981.3|5976.3|5978.5|5973.5|0
1608003300000|2020-12-15 03:35:00|5980.2|5975.2|5979.2|5974.2|5981.1|5976.1|5978.9|5973.9|0
1608003600000|2020-12-15 03:40:00|5979.1|5974.1|5978.1|5973.1|5980|5975|5977.9|5972.9|0
1608003900000|2020-12-15 03:45:00|5978|5973|5976.3|5971.3|5979.1|5974.1|5975.8|5970.8|0
1608004200000|2020-12-15 03:50:00|5975.8|5970.8|5977.4|5972.4|5978.2|5973.2|5975|5970|0
1608004500000|2020-12-15 03:55:00|5977.5|5972.5|5978.9|5973.9|5979.3|5974.3|5977.4|5972.4|0
1608004800000|2020-12-15 04:00:00|5979|5974|5979.6|5974.6|5980.6|5975.6|5978.4|5973.4|0
1608005100000|2020-12-15 04:05:00|5979.4|5974.4|5978.2|5973.2|5980.5|5975.5|5978.1|5973.1|0
1608005400000|2020-12-15 04:10:00|5978.4|5973.4|5979.3|5974.3|5979.6|5974.6|5978.2|5973.2|0
1608005700000|2020-12-15 04:15:00|5979.4|5974.4|5979|5974|5980.9|5975.9|5978.4|5973.4|0
1608006000000|2020-12-15 04:20:00|5978.9|5973.9|5977.9|5972.9|5979.4|5974.4|5976.2|5971.2|0
1608006300000|2020-12-15 04:25:00|5977.8|5972.8|5980.1|5975.1|5980.7|5975.7|5977.7|5972.7|0
1608006600000|2020-12-15 04:30:00|5980.3|5975.3|5980.1|5975.1|5981.2|5976.2|5979.9|5974.9|0
1608006900000|2020-12-15 04:35:00|5980|5975|5979.7|5974.7|5980.8|5975.8|5978.8|5973.8|0
1608007200000|2020-12-15 04:40:00|5979.8|5974.8|5980.4|5975.4|5983.3|5978.3|5979.5|5974.5|0
1608007500000|2020-12-15 04:45:00|5980.3|5975.3|5979.1|5974.1|5980.7|5975.7|5978.5|5973.5|0
1608007800000|2020-12-15 04:50:00|5979.2|5974.2|5978.4|5973.4|5979.2|5974.2|5976.6|5971.6|0
1608008100000|2020-12-15 04:55:00|5978.3|5973.3|5974.6|5969.6|5979.2|5974.2|5974.2|5969.2|0
1608008400000|2020-12-15 05:00:00|5974.5|5969.5|5977.7|5972.7|5979.2|5974.2|5973.7|5968.7|0
1608008700000|2020-12-15 05:05:00|5977.9|5972.9|5974.3|5969.3|5978.6|5973.6|5971.5|5966.5|0
1608009000000|2020-12-15 05:10:00|5974.2|5969.2|5978.4|5973.4|5979.4|5974.4|5973.3|5968.3|0
1608009300000|2020-12-15 05:15:00|5978.7|5973.7|5979.5|5974.5|5980.2|5975.2|5978.3|5973.3|0
1608009600000|2020-12-15 05:20:00|5979.4|5974.4|5979.5|5974.5|5980.2|5975.2|5977.9|5972.9|0
1608009900000|2020-12-15 05:25:00|5979.6|5974.6|5980.2|5975.2|5980.6|5975.6|5978.4|5973.4|0
1608010200000|2020-12-15 05:30:00|5980|5975|5981.1|5976.1|5981.3|5976.3|5979.3|5974.3|0
1608010500000|2020-12-15 05:35:00|5981.2|5976.2|5982.5|5977.5|5983.4|5978.4|5981|5976|0
1608010800000|2020-12-15 05:40:00|5982.4|5977.4|5982|5977|5983.2|5978.2|5981.6|5976.6|0
1608011100000|2020-12-15 05:45:00|5982.2|5977.2|5982.4|5977.4|5983.3|5978.3|5981.1|5976.1|0
1608011400000|2020-12-15 05:50:00|5982.5|5977.5|5985.7|5980.7|5988.2|5983.2|5982.5|5977.5|0
1608011700000|2020-12-15 05:55:00|5985.6|5980.6|5985.3|5980.3|5986.3|5981.3|5984.1|5979.1|0
1608012000000|2020-12-15 06:00:00|5985.4|5980.4|5986.4|5981.4|5986.4|5981.4|5982.1|5977.1|0
1608012300000|2020-12-15 06:05:00|5986.5|5981.5|5986.6|5981.6|5986.8|5981.8|5985|5980|0
1608012600000|2020-12-15 06:10:00|5986.5|5981.5|5986.3|5981.3|5986.7|5981.7|5985|5980|0
1608012900000|2020-12-15 06:15:00|5986.4|5981.4|5988.1|5983.1|5989.8|5984.8|5986.2|5981.2|0
1608013200000|2020-12-15 06:20:00|5988.2|5983.2|5985.6|5980.6|5988.4|5983.4|5985.5|5980.5|0
1608013500000|2020-12-15 06:25:00|5985.7|5980.7|5984.6|5979.6|5987.1|5982.1|5983.2|5978.2|0
1608013800000|2020-12-15 06:30:00|5984.9|5979.9|5983.6|5978.6|5985.8|5980.8|5981.9|5976.9|0
1608014100000|2020-12-15 06:35:00|5983.7|5978.7|5984|5979|5984.7|5979.7|5980.3|5975.3|0
1608014400000|2020-12-15 06:40:00|5983.8|5978.8|5983.6|5978.6|5984|5979|5982|5977|0
1608014700000|2020-12-15 06:45:00|5983.8|5978.8|5983|5978|5984.7|5979.7|5982.6|5977.6|0
1608015000000|2020-12-15 06:50:00|5983.1|5978.1|5984.5|5979.5|5985.4|5980.4|5983.1|5978.1|0
1608015300000|2020-12-15 06:55:00|5984.7|5979.7|5986.5|5981.5|5987.7|5982.7|5984.1|5979.1|0
1608015600000|2020-12-15 07:00:00|5986.4|5981.4|5988|5983|5988.5|5983.5|5983.9|5978.9|0
1608015900000|2020-12-15 07:05:00|5987.7|5982.7|5988.6|5983.6|5989.5|5984.5|5987|5982|0
1608016200000|2020-12-15 07:10:00|5988.7|5983.7|5987.2|5982.2|5990.5|5985.5|5987.1|5982.1|0
1608016500000|2020-12-15 07:15:00|5987.1|5982.1|5990|5985|5990.4|5985.4|5986.1|5981.1|0
1608016800000|2020-12-15 07:20:00|5990.1|5985.1|5989.8|5984.8|5991.3|5986.3|5989.1|5984.1|0
1608017100000|2020-12-15 07:25:00|5989.4|5984.4|5992.6|5987.6|5993|5988|5988.8|5983.8|0
1608017400000|2020-12-15 07:30:00|5992.7|5987.7|5993.6|5988.6|5995.5|5990.5|5992.6|5987.6|0
1608017700000|2020-12-15 07:35:00|5993.4|5988.4|5994.6|5989.6|5995.7|5990.7|5993.3|5988.3|0
1608018000000|2020-12-15 07:40:00|5994.7|5989.7|5996.7|5991.7|5998.2|5993.2|5994.5|5989.5|0
1608018300000|2020-12-15 07:45:00|5996.6|5991.6|5996.4|5991.4|5996.9|5991.9|5995.1|5990.1|0
1608018600000|2020-12-15 07:50:00|5996.3|5991.3|5994.5|5989.5|5996.4|5991.4|5993.1|5988.1|0
1608018900000|2020-12-15 07:55:00|5994.6|5989.6|5994|5989|5994.7|5989.7|5992.8|5987.8|0
1608019200000|2020-12-15 08:00:00|5993.9|5988.9|5998.7|5993.7|5998.7|5993.7|5991.9|5986.9|0
1608019500000|2020-12-15 08:05:00|5998.6|5993.6|6004.4|5999.4|6005.3|6000.3|5998.4|5993.4|0
1608019800000|2020-12-15 08:10:00|6004.3|5999.3|6003.4|5998.4|6007.6|6002.6|6003|5998|0
1608020100000|2020-12-15 08:15:00|6003.2|5998.2|6001.9|5996.9|6003.9|5998.9|6001.6|5996.6|0
1608020400000|2020-12-15 08:20:00|6002.1|5997.1|6003.3|5998.3|6004.3|5999.3|6001.8|5996.8|0
1608020700000|2020-12-15 08:25:00|6003.1|5998.1|6005.1|6000.1|6005.5|6000.5|6002.9|5997.9|0
1608021000000|2020-12-15 08:30:00|6005.6|6000.6|6006.8|6001.8|6008.5|6003.5|6004.1|5999.1|0
1608021300000|2020-12-15 08:35:00|6006.9|6001.9|6004.2|5999.2|6007.6|6002.6|6003.9|5998.9|0
1608021600000|2020-12-15 08:40:00|6004.5|5999.5|6004.2|5999.2|6005.3|6000.3|6003.1|5998.1|0
1608021900000|2020-12-15 08:45:00|6004.3|5999.3|6005.1|6000.1|6006.1|6001.1|6003.8|5998.8|0
1608022200000|2020-12-15 08:50:00|6005.3|6000.3|6006.3|6001.3|6006.7|6001.7|6004|5999|0
1608022500000|2020-12-15 08:55:00|6006.4|6001.4|6008.7|6003.7|6009.3|6004.3|6006.2|6001.2|0
1608022800000|2020-12-15 09:00:00|6008.6|6003.6|6027.2|6024.2|6028.4|6025.4|6008|6003|0
1608023100000|2020-12-15 09:05:00|6026.7|6023.7|6042.1|6039.1|6051.7|6048.7|6026.7|6023.7|0
1608023400000|2020-12-15 09:10:00|6045.5|6042.5|6040.8|6037.8|6045.5|6042.5|6036.5|6033.5|0
1608023700000|2020-12-15 09:15:00|6040.9|6037.9|6044.4|6041.4|6044.4|6041.4|6040.1|6037.1|0
1608024000000|2020-12-15 09:20:00|6044.7|6041.7|6044.9|6041.9|6045|6042|6042.3|6039.3|0
1608024300000|2020-12-15 09:25:00|6045.2|6042.2|6044.3|6041.3|6047.7|6044.7|6040|6037|0
1608024600000|2020-12-15 09:30:00|6048|6045|6042|6039|6048|6045|6041.4|6038.4|0
1608024900000|2020-12-15 09:35:00|6042.1|6039.1|6043.4|6040.4|6043.5|6040.5|6041.5|6038.5|0
1608025200000|2020-12-15 09:40:00|6046.6|6043.6|6042.8|6039.8|6046.6|6043.6|6042.1|6039.1|0
1608025500000|2020-12-15 09:45:00|6042.7|6039.7|6042.8|6039.8|6043.1|6040.1|6040.1|6037.1|0
1608025800000|2020-12-15 09:50:00|6043.1|6040.1|6042.8|6039.8|6043.4|6040.4|6041.9|6038.9|0
1608026100000|2020-12-15 09:55:00|6043.2|6040.2|6044.2|6041.2|6045.5|6042.5|6042.7|6039.7|0
1608026400000|2020-12-15 10:00:00|6044.4|6041.4|6043.3|6040.3|6047.2|6044.2|6042.4|6039.4|0
1608026700000|2020-12-15 10:05:00|6043.4|6040.4|6043.2|6040.2|6046.8|6043.8|6042.7|6039.7|0
1608027000000|2020-12-15 10:10:00|6043.3|6040.3|6042.9|6039.9|6046.4|6043.4|6042.5|6039.5|0
1608027300000|2020-12-15 10:15:00|6045.7|6042.7|6043.5|6040.5|6045.7|6042.7|6041.9|6038.9|0
1608027600000|2020-12-15 10:20:00|6043.7|6040.7|6043.8|6040.8|6044.7|6041.7|6043.6|6040.6|0
1608027900000|2020-12-15 10:25:00|6044.5|6041.5|6043.4|6040.4|6044.5|6041.5|6043.2|6040.2|0
1608028200000|2020-12-15 10:30:00|6043.3|6040.3|6042.2|6039.2|6043.9|6040.9|6042|6039|0
1608028500000|2020-12-15 10:35:00|6042|6039|6042.7|6039.7|6043.9|6040.9|6042|6039|0
1608028800000|2020-12-15 10:40:00|6042.9|6039.9|6042.9|6039.9|6044.1|6041.1|6041.9|6038.9|0
1608029100000|2020-12-15 10:45:00|6043.2|6040.2|6042.9|6039.9|6044.1|6041.1|6042.7|6039.7|0
1608029400000|2020-12-15 10:50:00|6043.3|6040.3|6044|6041|6044.6|6041.6|6042.1|6039.1|0
1608029700000|2020-12-15 10:55:00|6043.9|6040.9|6043.6|6040.6|6043.9|6040.9|6041.8|6038.8|0
1608030000000|2020-12-15 11:00:00|6043.7|6040.7|6044.4|6041.4|6045.9|6042.9|6043.5|6040.5|0
1608030300000|2020-12-15 11:05:00|6044.5|6041.5|6043.8|6040.8|6044.8|6041.8|6043.3|6040.3|0
1608030600000|2020-12-15 11:10:00|6043.6|6040.6|6043.7|6040.7|6045.2|6042.2|6043.6|6040.6|0
1608030900000|2020-12-15 11:15:00|6043.8|6040.8|6045.6|6042.6|6046|6043|6043.1|6040.1|0
1608031200000|2020-12-15 11:20:00|6045.7|6042.7|6048|6045|6048.1|6045.1|6045.1|6042.1|0
1608031500000|2020-12-15 11:25:00|6048.1|6045.1|6045.4|6042.4|6048.2|6045.2|6045.4|6042.4|0
1608031800000|2020-12-15 11:30:00|6045.5|6042.5|6043.6|6040.6|6045.5|6042.5|6042.7|6039.7|0
1608032100000|2020-12-15 11:35:00|6043.7|6040.7|6036.8|6033.8|6043.7|6040.7|6036.6|6033.6|0
1608032400000|2020-12-15 11:40:00|6037|6034|6028.4|6025.4|6038.9|6035.9|6027.7|6024.7|0
1608032700000|2020-12-15 11:45:00|6032|6029|6035.3|6032.3|6035.4|6032.4|6024.9|6021.9|0
1608033000000|2020-12-15 11:50:00|6034.9|6031.9|6036.2|6033.2|6036.9|6033.9|6034.5|6031.5|0
1608033300000|2020-12-15 11:55:00|6036.4|6033.4|6036.8|6033.8|6038.1|6035.1|6035.8|6032.8|0
1608033600000|2020-12-15 12:00:00|6034.7|6031.7|6040.4|6037.4|6040.4|6037.4|6032.6|6029.6|0
1608033900000|2020-12-15 12:05:00|6040.3|6037.3|6042.8|6039.8|6044|6041|6040.1|6037.1|0
1608034200000|2020-12-15 12:10:00|6042.7|6039.7|6045.2|6042.2|6045.4|6042.4|6042|6039|0
1608034500000|2020-12-15 12:15:00|6045.6|6042.6|6045.9|6042.9|6048.3|6045.3|6044.9|6041.9|0
1608034800000|2020-12-15 12:20:00|6045.8|6042.8|6045.7|6042.7|6048|6045|6044.5|6041.5|0
1608035100000|2020-12-15 12:25:00|6045.6|6042.6|6046.2|6043.2|6046.2|6043.2|6044.5|6041.5|0
1608035400000|2020-12-15 12:30:00|6046.1|6043.1|6045.5|6042.5|6048.2|6045.2|6045.5|6042.5|0
1608035700000|2020-12-15 12:35:00|6045.4|6042.4|6046.4|6043.4|6047.1|6044.1|6045.3|6042.3|0
1608036000000|2020-12-15 12:40:00|6046.3|6043.3|6046.4|6043.4|6046.7|6043.7|6045.4|6042.4|0
1608036300000|2020-12-15 12:45:00|6046|6043|6047|6044|6047.3|6044.3|6046|6043|0
1608036600000|2020-12-15 12:50:00|6047.1|6044.1|6048.5|6045.5|6049.3|6046.3|6046.9|6043.9|0
1608036900000|2020-12-15 12:55:00|6048.4|6045.4|6048.7|6045.7|6049.7|6046.7|6047.6|6044.6|0
1608037200000|2020-12-15 13:00:00|6049.4|6046.4|6050.1|6047.1|6050.7|6047.7|6048.6|6045.6|0
1608037500000|2020-12-15 13:05:00|6050.2|6047.2|6048.2|6045.2|6050.2|6047.2|6046.4|6043.4|0
1608037800000|2020-12-15 13:10:00|6048.1|6045.1|6047.4|6044.4|6048.5|6045.5|6046.9|6043.9|0
1608038100000|2020-12-15 13:15:00|6047.5|6044.5|6046.9|6043.9|6047.5|6044.5|6045.5|6042.5|0
1608038400000|2020-12-15 13:20:00|6047|6044|6047.4|6044.4|6048.5|6045.5|6046.8|6043.8|0
1608038700000|2020-12-15 13:25:00|6047.5|6044.5|6053|6050|6055.7|6052.7|6047.5|6044.5|0
1608039000000|2020-12-15 13:30:00|6052.9|6049.9|6052.8|6049.8|6053.5|6050.5|6052.1|6049.1|0
1608039300000|2020-12-15 13:35:00|6052.7|6049.7|6052.7|6049.7|6052.8|6049.8|6049.5|6046.5|0
1608039600000|2020-12-15 13:40:00|6052.4|6049.4|6053.7|6050.7|6053.8|6050.8|6051.7|6048.7|0
1608039900000|2020-12-15 13:45:00|6053.8|6050.8|6053.3|6050.3|6055.1|6052.1|6053|6050|0
1608040200000|2020-12-15 13:50:00|6053.4|6050.4|6053.2|6050.2|6054.5|6051.5|6052.7|6049.7|0
1608040500000|2020-12-15 13:55:00|6053.3|6050.3|6053.6|6050.6|6054.8|6051.8|6052.6|6049.6|0
1608040800000|2020-12-15 14:00:00|6053.7|6050.7|6050.5|6047.5|6054.9|6051.9|6050|6047|0
1608041100000|2020-12-15 14:05:00|6050.6|6047.6|6046.4|6043.4|6051.3|6048.3|6045.4|6042.4|0
1608041400000|2020-12-15 14:10:00|6046.3|6043.3|6047.6|6044.6|6048.1|6045.1|6044.4|6041.4|0
1608041700000|2020-12-15 14:15:00|6047.8|6044.8|6049.6|6046.6|6051.5|6048.5|6047.7|6044.7|0
1608042000000|2020-12-15 14:20:00|6049.7|6046.7|6050.3|6047.3|6052.4|6049.4|6048.9|6045.9|0
1608042300000|2020-12-15 14:25:00|6050.4|6047.4|6046.2|6043.2|6053.7|6050.7|6044.8|6041.8|0
1608042600000|2020-12-15 14:30:00|6045|6042|6040.1|6038.3|6056.2|6054.4|6023.3|6021.5|0
1608042900000|2020-12-15 14:35:00|6039.4|6037.6|6040.6|6038.8|6044.2|6042.4|6020.7|6018.9|0
1608043200000|2020-12-15 14:40:00|6041.6|6039.8|6045.3|6043.5|6048.8|6047|6034.7|6032.9|0
1608043500000|2020-12-15 14:45:00|6045.5|6043.7|6046.6|6044.8|6053.6|6051.8|6040.9|6039.1|0
1608043800000|2020-12-15 14:50:00|6046.9|6045.1|6068.9|6067.1|6071.4|6069.6|6046.8|6045|0
1608044100000|2020-12-15 14:55:00|6069.3|6067.5|6072.8|6071|6074.3|6072.5|6056.1|6054.3|0
1608044400000|2020-12-15 15:00:00|6073.6|6071.8|6081.5|6079.7|6083|6081.2|6067.1|6065.3|0
1608044700000|2020-12-15 15:05:00|6082.3|6080.5|6085.4|6083.6|6097.2|6095.4|6082.3|6080.5|0
1608045000000|2020-12-15 15:10:00|6085|6083.2|6087.4|6085.6|6090.4|6088.6|6073.1|6071.3|0
1608045300000|2020-12-15 15:15:00|6087|6085.2|6089.4|6087.6|6090.1|6088.3|6079.8|6078|0
1608045600000|2020-12-15 15:20:00|6089.6|6087.8|6089.2|6087.4|6095.5|6093.7|6084.3|6082.5|0
1608045900000|2020-12-15 15:25:00|6089|6087.2|6076.1|6074.3|6089.4|6087.6|6072.5|6070.7|0
1608046200000|2020-12-15 15:30:00|6076.6|6074.8|6084.1|6082.3|6085.5|6083.7|6076.2|6074.4|0
1608046500000|2020-12-15 15:35:00|6083.8|6082|6064.9|6063.1|6086.8|6085|6064.6|6062.8|0
1608046800000|2020-12-15 15:40:00|6065.5|6063.7|6068.1|6066.3|6071.2|6069.4|6062.3|6060.5|0
1608047100000|2020-12-15 15:45:00|6068.2|6066.4|6068.2|6066.4|6073.6|6071.8|6065.3|6063.5|0
1608047400000|2020-12-15 15:50:00|6067.9|6066.1|6068|6066.2|6068.2|6066.4|6056.1|6054.3|0
1608047700000|2020-12-15 15:55:00|6067.3|6065.5|6055.9|6054.1|6067.5|6065.7|6053.6|6051.8|0
1608048000000|2020-12-15 16:00:00|6055.2|6053.4|6030.5|6028.7|6055.2|6053.4|6030.5|6028.7|0
1608048300000|2020-12-15 16:05:00|6030.3|6028.5|6021.3|6019.5|6030.6|6028.8|6006.7|6004.9|0
1608048600000|2020-12-15 16:10:00|6021.4|6019.6|6027.5|6025.7|6029.2|6027.4|6017|6015.2|0
1608048900000|2020-12-15 16:15:00|6027.6|6025.8|6032.4|6030.6|6032.5|6030.7|6020.6|6018.8|0
1608049200000|2020-12-15 16:20:00|6032.2|6030.4|6026.1|6024.3|6038|6036.2|6022.9|6021.1|0
1608049500000|2020-12-15 16:25:00|6026|6024.2|6020.6|6018.8|6028.1|6026.3|6012.9|6011.1|0
1608049800000|2020-12-15 16:30:00|6020.1|6018.3|6032.2|6030.4|6033.7|6031.9|6017.6|6015.8|0
1608050100000|2020-12-15 16:35:00|6031.8|6030|6041.1|6039.3|6042|6040.2|6030.3|6028.5|0
1608050400000|2020-12-15 16:40:00|6041.3|6039.5|6033|6031.2|6043.9|6042.1|6032.8|6031|0
1608050700000|2020-12-15 16:45:00|6032.7|6030.9|6023|6021.2|6032.7|6030.9|6020.1|6018.3|0
1608051000000|2020-12-15 16:50:00|6023.2|6021.4|6024.4|6022.6|6029.7|6027.9|6021.1|6019.3|0
1608051300000|2020-12-15 16:55:00|6024.5|6022.7|6031.1|6029.3|6032.1|6030.3|6023.4|6021.6|0
1608051600000|2020-12-15 17:00:00|6031|6029.2|6043.5|6041.7|6043.6|6041.8|6028.6|6026.8|0
1608051900000|2020-12-15 17:05:00|6043.6|6041.8|6044.3|6042.5|6045.4|6043.6|6038.2|6036.4|0
1608052200000|2020-12-15 17:10:00|6045.1|6043.3|6042.9|6041.1|6050|6048.2|6039.5|6037.7|0
1608052500000|2020-12-15 17:15:00|6040.9|6039.1|6043.1|6041.3|6043.5|6041.7|6038.9|6037.1|0
1608052800000|2020-12-15 17:20:00|6043|6041.2|6048.4|6046.6|6049.1|6047.3|6042.3|6040.5|0
1608053100000|2020-12-15 17:25:00|6048.5|6046.7|6048.1|6046.3|6050.3|6048.5|6047.6|6045.8|0
1608053400000|2020-12-15 17:30:00|6048.2|6046.4|6042.6|6040.8|6048.8|6047|6039.8|6038|0
1608053700000|2020-12-15 17:35:00|6041.8|6040|6046.2|6044.4|6046.4|6044.6|6037.5|6035.7|0
1608054000000|2020-12-15 17:40:00|6046|6044.2|6044.8|6043|6048.4|6046.6|6044.6|6042.8|0
1608054300000|2020-12-15 17:45:00|6045.2|6043.4|6040.1|6038.3|6047.2|6045.4|6039.6|6037.8|0
1608054600000|2020-12-15 17:50:00|6040.3|6038.5|6042.9|6041.1|6043.2|6041.4|6038.1|6036.3|0
1608054900000|2020-12-15 17:55:00|6042.8|6041|6042|6040.2|6045|6043.2|6041.1|6039.3|0
1608055200000|2020-12-15 18:00:00|6041.7|6039.9|6041.5|6039.7|6043.7|6041.9|6039.2|6037.4|0
1608055500000|2020-12-15 18:05:00|6041.6|6039.8|6045.3|6043.5|6046|6044.2|6041.1|6039.3|0
1608055800000|2020-12-15 18:10:00|6045.4|6043.6|6044.9|6043.1|6045.9|6044.1|6042.6|6040.8|0
1608056100000|2020-12-15 18:15:00|6045.3|6043.5|6049.1|6047.3|6049.5|6047.7|6044.3|6042.5|0
1608056400000|2020-12-15 18:20:00|6049.3|6047.5|6048.2|6046.4|6049.9|6048.1|6046|6044.2|0
1608056700000|2020-12-15 18:25:00|6047.8|6046|6053|6051.2|6054.1|6052.3|6046.4|6044.6|0
1608057000000|2020-12-15 18:30:00|6053.4|6051.6|6054.5|6052.7|6057.1|6055.3|6053.4|6051.6|0
1608057300000|2020-12-15 18:35:00|6054.2|6052.4|6058.9|6057.1|6058.9|6057.1|6053.5|6051.7|0
1608057600000|2020-12-15 18:40:00|6059|6057.2|6057.1|6055.3|6059.6|6057.8|6055.7|6053.9|0
1608057900000|2020-12-15 18:45:00|6057.3|6055.5|6058|6056.2|6059.3|6057.5|6055.3|6053.5|0
1608058200000|2020-12-15 18:50:00|6058.1|6056.3|6057.8|6056|6060.7|6058.9|6054|6052.2|0
1608058500000|2020-12-15 18:55:00|6057.9|6056.1|6061.6|6059.8|6062.1|6060.3|6057.7|6055.9|0
1608058800000|2020-12-15 19:00:00|6061.5|6059.7|6060.6|6058.8|6062.1|6060.3|6054.7|6052.9|0
1608059100000|2020-12-15 19:05:00|6061|6059.2|6067.4|6065.6|6067.5|6065.7|6060.4|6058.6|0
1608059400000|2020-12-15 19:10:00|6068.3|6066.5|6068.8|6067|6069.5|6067.7|6064.5|6062.7|0
1608059700000|2020-12-15 19:15:00|6069.2|6067.4|6072.8|6071|6072.8|6071|6066.9|6065.1|0
1608060000000|2020-12-15 19:20:00|6072.9|6071.1|6066.9|6065.1|6074.1|6072.3|6066.4|6064.6|0
1608060300000|2020-12-15 19:25:00|6066.7|6064.9|6063.7|6061.9|6069.5|6067.7|6063.5|6061.7|0
1608060600000|2020-12-15 19:30:00|6063.4|6061.6|6064.9|6063.1|6067.8|6066|6063.4|6061.6|0
1608060900000|2020-12-15 19:35:00|6065.2|6063.4|6074.3|6072.5|6075.4|6073.6|6065|6063.2|0
1608061200000|2020-12-15 19:40:00|6074.2|6072.4|6079.4|6077.6|6079.8|6078|6072.9|6071.1|0
1608061500000|2020-12-15 19:45:00|6079.8|6078|6075.6|6073.8|6080.5|6078.7|6074.4|6072.6|0
1608061800000|2020-12-15 19:50:00|6075.5|6073.7|6077.7|6075.9|6078.8|6077|6073.6|6071.8|0
1608062100000|2020-12-15 19:55:00|6077.6|6075.8|6084.7|6082.9|6086.4|6084.6|6077.3|6075.5|0
1608062400000|2020-12-15 20:00:00|6084.9|6083.1|6081.9|6080.1|6089.9|6088.1|6081.6|6079.8|0
1608062700000|2020-12-15 20:05:00|6082.1|6080.3|6084.9|6083.1|6088.4|6086.6|6082|6080.2|0
1608063000000|2020-12-15 20:10:00|6085.3|6083.5|6087|6085.2|6087.8|6086|6082.3|6080.5|0
1608063300000|2020-12-15 20:15:00|6087.1|6085.3|6086|6084.2|6089.1|6087.3|6086|6084.2|0
1608063600000|2020-12-15 20:20:00|6086.7|6084.9|6097.8|6096|6097.9|6096.1|6086.7|6084.9|0
1608063900000|2020-12-15 20:25:00|6098.1|6096.3|6099.5|6097.7|6099.9|6098.1|6093.5|6091.7|0
1608064200000|2020-12-15 20:30:00|6099.4|6097.6|6097.6|6095.8|6099.4|6097.6|6093.5|6091.7|0
1608064500000|2020-12-15 20:35:00|6097.4|6095.6|6099.1|6097.3|6101|6099.2|6096.1|6094.3|0
1608064800000|2020-12-15 20:40:00|6098.9|6097.1|6107.5|6105.7|6107.6|6105.8|6096.7|6094.9|0
1608065100000|2020-12-15 20:45:00|6107.7|6105.9|6109.9|6108.1|6110|6108.2|6104.4|6102.6|0
1608065400000|2020-12-15 20:50:00|6110.2|6108.4|6121.1|6119.3|6123|6121.2|6102.5|6100.7|0
1608065700000|2020-12-15 20:55:00|6121.8|6120|6120.2|6118.4|6123.1|6121.3|6118.5|6116.7|0
1608066000000|2020-12-15 21:00:00|6120.8|6117.8|6125.4|6122.4|6129.4|6126.4|6119.3|6116.3|0
1608066300000|2020-12-15 21:05:00|6126.1|6123.1|6127.5|6124.5|6129.1|6126.1|6125.6|6122.6|0
1608066600000|2020-12-15 21:10:00|6127.4|6124.4|6132.8|6129.8|6133.5|6130.5|6126.7|6123.7|0
1608066900000|2020-12-15 21:15:00|6133|6130|6132|6129|6133.8|6130.8|6131.7|6128.7|0
1608067200000|2020-12-15 21:20:00|6132.5|6129.5|6132.7|6129.7|6133.9|6130.9|6131.6|6128.6|0
1608067500000|2020-12-15 21:25:00|6132.1|6129.1|6134.4|6131.4|6134.5|6131.5|6132.1|6129.1|0
1608067800000|2020-12-15 21:30:00|6134.5|6131.5|6135.5|6132.5|6136.2|6133.2|6134.1|6131.1|0
1608068100000|2020-12-15 21:35:00|6135.8|6132.8|6131.5|6128.5|6136|6133|6131.5|6128.5|0
1608068400000|2020-12-15 21:40:00|6131.6|6128.6|6128.9|6125.9|6131.9|6128.9|6128.4|6125.4|0
1608068700000|2020-12-15 21:45:00|6128.8|6125.8|6128.5|6125.5|6131.1|6128.1|6128.2|6125.2|0
1608069000000|2020-12-15 21:50:00|6128.9|6125.9|6129.5|6126.5|6130.6|6127.6|6127.9|6124.9|0
1608069300000|2020-12-15 21:55:00|6129.4|6126.4|6125.8|6122.8|6129.4|6126.4|6125.6|6122.6|0
1608069600000|2020-12-15 22:00:00|6125.7|6122.7|6128.3|6125.3|6128.5|6125.5|6125.6|6122.6|0
1608069900000|2020-12-15 22:05:00|6128.2|6125.2|6128.5|6125.5|6129.7|6126.7|6127.7|6124.7|0
1608070200000|2020-12-15 22:10:00|6128.4|6125.4|6129.5|6126.5|6129.5|6126.5|6128|6125|0
1608070500000|2020-12-15 22:15:00|6129.2|6126.2|6130.4|6127.4|6131|6128|6129.1|6126.1|0
1608070800000|2020-12-15 22:20:00|6130.3|6127.3|6129.4|6126.4|6130.9|6127.9|6129.2|6126.2|0
1608071100000|2020-12-15 22:25:00|6129.5|6126.5|6130.3|6127.3|6130.7|6127.7|6129.2|6126.2|0
1608071400000|2020-12-15 22:30:00|6130.5|6127.5|6132.2|6129.2|6133.4|6130.4|6130.3|6127.3|0
1608071700000|2020-12-15 22:35:00|6132.1|6129.1|6131.7|6128.7|6133.2|6130.2|6130.3|6127.3|0
1608072000000|2020-12-15 22:40:00|6131.6|6128.6|6131|6128|6131.9|6128.9|6130.8|6127.8|0
1608072300000|2020-12-15 22:45:00|6130.9|6127.9|6132.7|6129.7|6134|6131|6129.8|6126.8|0
1608072600000|2020-12-15 22:50:00|6132.8|6129.8|6134.3|6131.3|6134.4|6131.4|6131.3|6128.3|0
1608072900000|2020-12-15 22:55:00|6134.2|6131.2|6135|6132|6137.4|6134.4|6131.3|6128.3|0
1608073200000|2020-12-15 23:00:00|6135.1|6132.1|6139.6|6136.6|6139.7|6136.7|6134.1|6131.1|0
1608073500000|2020-12-15 23:05:00|6139.5|6136.5|6140.9|6137.9|6141.5|6138.5|6139.4|6136.4|0
1608073800000|2020-12-15 23:10:00|6141|6138|6138.2|6135.2|6141.1|6138.1|6136.8|6133.8|0
1608074100000|2020-12-15 23:15:00|6138.3|6135.3|6138|6135|6138.6|6135.6|6136.7|6133.7|0
1608074400000|2020-12-15 23:20:00|6138.6|6135.6|6138.8|6135.8|6139.8|6136.8|6138.5|6135.5|0
1608074700000|2020-12-15 23:25:00|6139.1|6136.1|6138.8|6135.8|6139.8|6136.8|6138|6135|0
1608075000000|2020-12-15 23:30:00|6138.9|6135.9|6137.9|6134.9|6138.9|6135.9|6137.2|6134.2|0
1608075300000|2020-12-15 23:35:00|6138|6135|6138.6|6135.6|6139.2|6136.2|6137.6|6134.6|0
1608075600000|2020-12-15 23:40:00|6138.7|6135.7|6139|6136|6139.6|6136.6|6138.3|6135.3|0
1608075900000|2020-12-15 23:45:00|6138.9|6135.9|6144.5|6141.5|6144.5|6141.5|6138.9|6135.9|0
1608076200000|2020-12-15 23:50:00|6143.8|6140.8|6146.9|6143.9|6149.7|6146.7|6143.4|6140.4|0
1608076500000|2020-12-15 23:55:00|6146.6|6143.6|6145|6142|6146.7|6143.7|6143.2|6140.2|0
1608076800000|2020-12-16 00:00:00|6145.1|6142.1|6145.6|6142.6|6146.8|6143.8|6144|6141|0
1608077100000|2020-12-16 00:05:00|6145.7|6142.7|6144.2|6141.2|6146.1|6143.1|6144|6141|0
1608077400000|2020-12-16 00:10:00|6144.3|6141.3|6144.6|6141.6|6146|6143|6142.8|6139.8|0
1608077700000|2020-12-16 00:15:00|6145.2|6142.2|6148.1|6145.1|6150.3|6147.3|6144.4|6141.4|0
1608078000000|2020-12-16 00:20:00|6148.2|6145.2|6151.4|6148.4|6152.5|6149.5|6147.9|6144.9|0
1608078300000|2020-12-16 00:25:00|6151.6|6148.6|6145.8|6142.8|6151.7|6148.7|6145.5|6142.5|0
1608078600000|2020-12-16 00:30:00|6145.7|6142.7|6139.1|6136.1|6146.3|6143.3|6139.1|6136.1|0
1608078900000|2020-12-16 00:35:00|6139|6136|6141.3|6138.3|6141.3|6138.3|6137.6|6134.6|0
1608079200000|2020-12-16 00:40:00|6141.4|6138.4|6140.8|6137.8|6142.1|6139.1|6140.2|6137.2|0
1608079500000|2020-12-16 00:45:00|6140.7|6137.7|6139.4|6136.4|6141|6138|6139.3|6136.3|0
1608079800000|2020-12-16 00:50:00|6139.3|6136.3|6139.7|6136.7|6139.7|6136.7|6138.2|6135.2|0
1608080100000|2020-12-16 00:55:00|6140|6137|6138.9|6133.9|6141|6138|6136.5|6133.5|0
1608080400000|2020-12-16 01:00:00|6139|6134|6137.3|6132.3|6139.3|6134.3|6136.4|6131.4|0
1608080700000|2020-12-16 01:05:00|6137.4|6132.4|6137.2|6132.2|6137.7|6132.7|6135.6|6130.6|0
1608081000000|2020-12-16 01:10:00|6137.4|6132.4|6137.1|6132.1|6137.6|6132.6|6136.1|6131.1|0
1608081300000|2020-12-16 01:15:00|6137.2|6132.2|6137|6132|6137.4|6132.4|6136|6131|0
1608081600000|2020-12-16 01:20:00|6136.9|6131.9|6138|6133|6138.5|6133.5|6136.2|6131.2|0
1608081900000|2020-12-16 01:25:00|6137.9|6132.9|6137.8|6132.8|6139.1|6134.1|6137.6|6132.6|0
1608082200000|2020-12-16 01:30:00|6137.7|6132.7|6136.3|6131.3|6138.6|6133.6|6135|6130|0
1608082500000|2020-12-16 01:35:00|6136.2|6131.2|6137.6|6132.6|6137.7|6132.7|6136.2|6131.2|0
1608082800000|2020-12-16 01:40:00|6137.4|6132.4|6137.6|6132.6|6139.1|6134.1|6136.9|6131.9|0
1608083100000|2020-12-16 01:45:00|6137.7|6132.7|6137.8|6132.8|6138.8|6133.8|6137.3|6132.3|0
1608083400000|2020-12-16 01:50:00|6137.7|6132.7|6136|6131|6137.9|6132.9|6135.8|6130.8|0
1608083700000|2020-12-16 01:55:00|6135.9|6130.9|6136.7|6131.7|6136.9|6131.9|6135.2|6130.2|0
1608084000000|2020-12-16 02:00:00|6136.8|6131.8|6140|6135|6141.3|6136.3|6136.2|6131.2|0
1608084300000|2020-12-16 02:05:00|6139.9|6134.9|6139.8|6134.8|6140.4|6135.4|6139.2|6134.2|0
1608084600000|2020-12-16 02:10:00|6139.7|6134.7|6141.6|6136.6|6141.9|6136.9|6139.7|6134.7|0
1608084900000|2020-12-16 02:15:00|6141.5|6136.5|6142.1|6137.1|6142.4|6137.4|6141|6136|0
1608085200000|2020-12-16 02:20:00|6142.2|6137.2|6144.8|6139.8|6145.3|6140.3|6141.9|6136.9|0
1608085500000|2020-12-16 02:25:00|6144.9|6139.9|6144.4|6139.4|6144.9|6139.9|6144.1|6139.1|0
1608085800000|2020-12-16 02:30:00|6144.5|6139.5|6143.8|6138.8|6145.3|6140.3|6143.3|6138.3|0
1608086100000|2020-12-16 02:35:00|6143.7|6138.7|6144.3|6139.3|6145.2|6140.2|6143.7|6138.7|0
1608086400000|2020-12-16 02:40:00|6144.4|6139.4|6147.7|6142.7|6147.8|6142.8|6144.4|6139.4|0
1608086700000|2020-12-16 02:45:00|6147.8|6142.8|6149.8|6144.8|6150.4|6145.4|6147.8|6142.8|0
1608087000000|2020-12-16 02:50:00|6149.7|6144.7|6149.9|6144.9|6150.3|6145.3|6149.3|6144.3|0
1608087300000|2020-12-16 02:55:00|6150|6145|6150.6|6145.6|6151.4|6146.4|6149.7|6144.7|0
1608087600000|2020-12-16 03:00:00|6150.7|6145.7|6152|6147|6152.4|6147.4|6150.7|6145.7|0
1608087900000|2020-12-16 03:05:00|6152.1|6147.1|6152.3|6147.3|6153.7|6148.7|6151.8|6146.8|0
1608088200000|2020-12-16 03:10:00|6152.2|6147.2|6151.3|6146.3|6152.6|6147.6|6151|6146|0
1608088500000|2020-12-16 03:15:00|6151.2|6146.2|6149.8|6144.8|6151.4|6146.4|6149.5|6144.5|0
1608088800000|2020-12-16 03:20:00|6150|6145|6150.1|6145.1|6150.3|6145.3|6149.3|6144.3|0
1608089100000|2020-12-16 03:25:00|6150.3|6145.3|6149.1|6144.1|6150.3|6145.3|6148.5|6143.5|0
1608089400000|2020-12-16 03:30:00|6149.2|6144.2|6148|6143|6149.2|6144.2|6147.5|6142.5|0
1608089700000|2020-12-16 03:35:00|6147.9|6142.9|6147|6142|6148|6143|6146.7|6141.7|0
1608090000000|2020-12-16 03:40:00|6146.9|6141.9|6146.6|6141.6|6147|6142|6146.2|6141.2|0
1608090300000|2020-12-16 03:45:00|6146.7|6141.7|6147.8|6142.8|6148.3|6143.3|6146.4|6141.4|0
1608090600000|2020-12-16 03:50:00|6147.6|6142.6|6147.7|6142.7|6148.1|6143.1|6147.1|6142.1|0
1608090900000|2020-12-16 03:55:00|6147.8|6142.8|6146.4|6141.4|6147.9|6142.9|6145.9|6140.9|0
1608091200000|2020-12-16 04:00:00|6146.3|6141.3|6145.5|6140.5|6146.4|6141.4|6145.4|6140.4|0
1608091500000|2020-12-16 04:05:00|6145.4|6140.4|6145.1|6140.1|6145.8|6140.8|6144.8|6139.8|0
1608091800000|2020-12-16 04:10:00|6145|6140|6146|6141|6146|6141|6144.9|6139.9|0
1608092100000|2020-12-16 04:15:00|6145.9|6140.9|6145.8|6140.8|6146.2|6141.2|6145.5|6140.5|0
1608092400000|2020-12-16 04:20:00|6146|6141|6145.4|6140.4|6146.3|6141.3|6145.2|6140.2|0
1608092700000|2020-12-16 04:25:00|6145.3|6140.3|6145.9|6140.9|6146|6141|6144.5|6139.5|0
1608093000000|2020-12-16 04:30:00|6146|6141|6146.5|6141.5|6147|6142|6146|6141|0
1608093300000|2020-12-16 04:35:00|6146.6|6141.6|6146.5|6141.5|6147.2|6142.2|6146.4|6141.4|0
1608093600000|2020-12-16 04:40:00|6146.4|6141.4|6147.2|6142.2|6147.5|6142.5|6146.3|6141.3|0
1608093900000|2020-12-16 04:45:00|6147.1|6142.1|6147.4|6142.4|6147.7|6142.7|6147|6142|0
1608094200000|2020-12-16 04:50:00|6147.3|6142.3|6146.9|6141.9|6147.7|6142.7|6146.8|6141.8|0
1608094500000|2020-12-16 04:55:00|6146.8|6141.8|6146.7|6141.7|6147|6142|6146.3|6141.3|0
1608094800000|2020-12-16 05:00:00|6146.6|6141.6|6144.5|6139.5|6146.9|6141.9|6143.7|6138.7|0
1608095100000|2020-12-16 05:05:00|6144.6|6139.6|6143.6|6138.6|6145.1|6140.1|6143|6138|0
1608095400000|2020-12-16 05:10:00|6143.7|6138.7|6144.9|6139.9|6145.8|6140.8|6143.5|6138.5|0
1608095700000|2020-12-16 05:15:00|6145|6140|6145.1|6140.1|6145.5|6140.5|6144.9|6139.9|0
1608096000000|2020-12-16 05:20:00|6145|6140|6145.3|6140.3|6145.6|6140.6|6144.5|6139.5|0
1608096300000|2020-12-16 05:25:00|6145.4|6140.4|6146.2|6141.2|6147.2|6142.2|6145.3|6140.3|0
1608096600000|2020-12-16 05:30:00|6146.3|6141.3|6147.6|6142.6|6147.9|6142.9|6146|6141|0
1608096900000|2020-12-16 05:35:00|6147.7|6142.7|6147.9|6142.9|6148|6143|6146.9|6141.9|0
1608097200000|2020-12-16 05:40:00|6148.1|6143.1|6148.3|6143.3|6148.8|6143.8|6147.1|6142.1|0
1608097500000|2020-12-16 05:45:00|6148.4|6143.4|6148.5|6143.5|6149|6144|6148|6143|0
1608097800000|2020-12-16 05:50:00|6148.6|6143.6|6148.5|6143.5|6149|6144|6148.4|6143.4|0
1608098100000|2020-12-16 05:55:00|6148.6|6143.6|6149.3|6144.3|6149.4|6144.4|6147.9|6142.9|0
1608098400000|2020-12-16 06:00:00|6149.1|6144.1|6149.4|6144.4|6150.8|6145.8|6148.6|6143.6|0
1608098700000|2020-12-16 06:05:00|6149.3|6144.3|6148.8|6143.8|6150|6145|6148.1|6143.1|0
1608099000000|2020-12-16 06:10:00|6148.9|6143.9|6147.2|6142.2|6148.9|6143.9|6146.7|6141.7|0
1608099300000|2020-12-16 06:15:00|6147.1|6142.1|6148.1|6143.1|6148.8|6143.8|6147|6142|0
1608099600000|2020-12-16 06:20:00|6147.9|6142.9|6146.7|6141.7|6148.1|6143.1|6146.7|6141.7|0
1608099900000|2020-12-16 06:25:00|6146.8|6141.8|6147.3|6142.3|6147.5|6142.5|6146.8|6141.8|0
1608100200000|2020-12-16 06:30:00|6147.4|6142.4|6150.2|6145.2|6150.4|6145.4|6147.4|6142.4|0
1608100500000|2020-12-16 06:35:00|6150.3|6145.3|6150.6|6145.6|6150.6|6145.6|6149.3|6144.3|0
1608100800000|2020-12-16 06:40:00|6150.4|6145.4|6151.1|6146.1|6151.3|6146.3|6149.5|6144.5|0
1608101100000|2020-12-16 06:45:00|6151.4|6146.4|6151|6146|6152.3|6147.3|6150.5|6145.5|0
1608101400000|2020-12-16 06:50:00|6150.8|6145.8|6150.2|6145.2|6151.3|6146.3|6150|6145|0
1608101700000|2020-12-16 06:55:00|6150.1|6145.1|6149.8|6144.8|6150.2|6145.2|6149.4|6144.4|0
1608102000000|2020-12-16 07:00:00|6150|6145|6151.5|6146.5|6151.9|6146.9|6149.1|6144.1|0
1608102300000|2020-12-16 07:05:00|6151.4|6146.4|6151.4|6146.4|6152.2|6147.2|6150|6145|0
1608102600000|2020-12-16 07:10:00|6151.5|6146.5|6150.9|6145.9|6151.9|6146.9|6150.7|6145.7|0
1608102900000|2020-12-16 07:15:00|6151|6146|6149.7|6144.7|6151.2|6146.2|6149.2|6144.2|0
1608103200000|2020-12-16 07:20:00|6149.4|6144.4|6148.4|6143.4|6149.6|6144.6|6147.7|6142.7|0
1608103500000|2020-12-16 07:25:00|6148.3|6143.3|6149|6144|6149.1|6144.1|6148|6143|0
1608103800000|2020-12-16 07:30:00|6149.1|6144.1|6149.6|6144.6|6150.2|6145.2|6148.5|6143.5|0
1608104100000|2020-12-16 07:35:00|6149.5|6144.5|6150.8|6145.8|6151.1|6146.1|6148.8|6143.8|0
1608104400000|2020-12-16 07:40:00|6150.9|6145.9|6150.5|6145.5|6151.9|6146.9|6150.5|6145.5|0
1608104700000|2020-12-16 07:45:00|6150.4|6145.4|6149.3|6144.3|6150.6|6145.6|6149|6144|0
1608105000000|2020-12-16 07:50:00|6149.2|6144.2|6149|6144|6149.5|6144.5|6148.1|6143.1|0
1608105300000|2020-12-16 07:55:00|6148.9|6143.9|6147.6|6142.6|6148.9|6143.9|6146.9|6141.9|0
1608105600000|2020-12-16 08:00:00|6147.5|6142.5|6146.9|6141.9|6150.5|6145.5|6146.6|6141.6|0
1608105900000|2020-12-16 08:05:00|6147|6142|6151.8|6146.8|6152|6147|6146.6|6141.6|0
1608106200000|2020-12-16 08:10:00|6151.7|6146.7|6151.4|6146.4|6152.1|6147.1|6150.4|6145.4|0
1608106500000|2020-12-16 08:15:00|6153|6148|6155.3|6150.3|6155.9|6150.9|6152.9|6147.9|0
1608106800000|2020-12-16 08:20:00|6155.2|6150.2|6158.7|6153.7|6159.4|6154.4|6155|6150|0
1608107100000|2020-12-16 08:25:00|6158.8|6153.8|6161.1|6156.1|6161.8|6156.8|6158.6|6153.6|0
1608107400000|2020-12-16 08:30:00|6163.7|6158.7|6163.2|6158.2|6164.8|6159.8|6162.4|6157.4|0
1608107700000|2020-12-16 08:35:00|6163.1|6158.1|6163.8|6158.8|6164.1|6159.1|6162|6157|0
1608108000000|2020-12-16 08:40:00|6163.9|6158.9|6167.9|6162.9|6168.2|6163.2|6163|6158|0
1608108300000|2020-12-16 08:45:00|6167.8|6162.8|6169.9|6164.9|6171.1|6166.1|6167.5|6162.5|0
1608108600000|2020-12-16 08:50:00|6170.1|6165.1|6170.8|6165.8|6171.7|6166.7|6168.7|6163.7|0
1608108900000|2020-12-16 08:55:00|6170.7|6165.7|6168.6|6163.6|6171.5|6166.5|6168.5|6163.5|0
1608109200000|2020-12-16 09:00:00|6168.7|6163.7|6177.2|6174.2|6185.9|6182.9|6164.8|6161.8|0
1608109500000|2020-12-16 09:05:00|6177.4|6174.4|6178.9|6175.9|6181|6178|6175.4|6172.4|0
1608109800000|2020-12-16 09:10:00|6179|6176|6177.6|6174.6|6180.3|6177.3|6175.6|6172.6|0
1608110100000|2020-12-16 09:15:00|6177.9|6174.9|6182.2|6179.2|6184.6|6181.6|6177.5|6174.5|0
1608110400000|2020-12-16 09:20:00|6182.3|6179.3|6188.7|6185.7|6191.1|6188.1|6182.3|6179.3|0
1608110700000|2020-12-16 09:25:00|6187.7|6184.7|6192.6|6189.6|6194.4|6191.4|6185.8|6182.8|0
1608111000000|2020-12-16 09:30:00|6192.7|6189.7|6189.6|6186.6|6193.1|6190.1|6189|6186|0
1608111300000|2020-12-16 09:35:00|6189.4|6186.4|6187.2|6184.2|6190.1|6187.1|6186.9|6183.9|0
1608111600000|2020-12-16 09:40:00|6186.7|6183.7|6187.3|6184.3|6190.1|6187.1|6184.9|6181.9|0
1608111900000|2020-12-16 09:45:00|6187.4|6184.4|6188.3|6185.3|6188.5|6185.5|6185.4|6182.4|0
1608112200000|2020-12-16 09:50:00|6188.6|6185.6|6187.2|6184.2|6189.7|6186.7|6185.9|6182.9|0
1608112500000|2020-12-16 09:55:00|6187.6|6184.6|6189.9|6186.9|6192.4|6189.4|6187|6184|0
1608112800000|2020-12-16 10:00:00|6189.8|6186.8|6188.2|6185.2|6193.3|6190.3|6187.8|6184.8|0
1608113100000|2020-12-16 10:05:00|6188.4|6185.4|6188.1|6185.1|6189.6|6186.6|6187.4|6184.4|0
1608113400000|2020-12-16 10:10:00|6188.7|6185.7|6192.2|6189.2|6192.2|6189.2|6188.7|6185.7|0
1608113700000|2020-12-16 10:15:00|6192.1|6189.1|6191.2|6188.2|6192.5|6189.5|6191.1|6188.1|0
1608114000000|2020-12-16 10:20:00|6191.1|6188.1|6191.4|6188.4|6192.4|6189.4|6190.7|6187.7|0
1608114300000|2020-12-16 10:25:00|6190.8|6187.8|6195.1|6192.1|6195.6|6192.6|6188.5|6185.5|0
1608114600000|2020-12-16 10:30:00|6195|6192|6193.5|6190.5|6196.7|6193.7|6193.3|6190.3|0
1608114900000|2020-12-16 10:35:00|6193.6|6190.6|6195|6192|6196.6|6193.6|6193.2|6190.2|0
1608115200000|2020-12-16 10:40:00|6195.2|6192.2|6194.4|6191.4|6195.3|6192.3|6193.6|6190.6|0
1608115500000|2020-12-16 10:45:00|6194.5|6191.5|6189.8|6186.8|6194.6|6191.6|6189.8|6186.8|0
1608115800000|2020-12-16 10:50:00|6189.7|6186.7|6188.6|6185.6|6190.6|6187.6|6188.2|6185.2|0
1608116100000|2020-12-16 10:55:00|6188.8|6185.8|6190.9|6187.9|6190.9|6187.9|6187.8|6184.8|0
1608116400000|2020-12-16 11:00:00|6191|6188|6189.8|6186.8|6191.7|6188.7|6188.6|6185.6|0
1608116700000|2020-12-16 11:05:00|6189.7|6186.7|6191|6188|6191.4|6188.4|6189.7|6186.7|0
1608117000000|2020-12-16 11:10:00|6190.9|6187.9|6186.9|6183.9|6191.3|6188.3|6186.9|6183.9|0
1608117300000|2020-12-16 11:15:00|6186.8|6183.8|6186.3|6183.3|6187.7|6184.7|6186.3|6183.3|0
1608117600000|2020-12-16 11:20:00|6186.6|6183.6|6186.3|6183.3|6187.7|6184.7|6185.4|6182.4|0
1608117900000|2020-12-16 11:25:00|6188|6185|6185.3|6182.3|6189.9|6186.9|6185.3|6182.3|0
1608118200000|2020-12-16 11:30:00|6185.5|6182.5|6186.4|6183.4|6187.8|6184.8|6183.8|6180.8|0
1608118500000|2020-12-16 11:35:00|6186.3|6183.3|6185.7|6182.7|6187.3|6184.3|6185.2|6182.2|0
1608118800000|2020-12-16 11:40:00|6185.6|6182.6|6183.2|6180.2|6186.7|6183.7|6180|6177|0
1608119100000|2020-12-16 11:45:00|6183|6180|6179.2|6176.2|6185.4|6182.4|6178.8|6175.8|0
1608119400000|2020-12-16 11:50:00|6179.9|6176.9|6180|6177|6180.8|6177.8|6177.8|6174.8|0
1608119700000|2020-12-16 11:55:00|6179.3|6176.3|6181.7|6178.7|6183.3|6180.3|6179.3|6176.3|0
1608120000000|2020-12-16 12:00:00|6180.5|6177.5|6179.9|6176.9|6183.3|6180.3|6176.4|6173.4|0
1608120300000|2020-12-16 12:05:00|6179.8|6176.8|6178|6175|6180.7|6177.7|6176.7|6173.7|0
1608120600000|2020-12-16 12:10:00|6178.1|6175.1|6176.6|6173.6|6179|6176|6176.2|6173.2|0
1608120900000|2020-12-16 12:15:00|6176.4|6173.4|6168.1|6165.1|6177.1|6174.1|6167.9|6164.9|0
1608121200000|2020-12-16 12:20:00|6167.8|6164.8|6170.7|6167.7|6173.3|6170.3|6167.1|6164.1|0
1608121500000|2020-12-16 12:25:00|6170.8|6167.8|6173.1|6170.1|6173.3|6170.3|6169|6166|0
1608121800000|2020-12-16 12:30:00|6173.5|6170.5|6171.4|6168.4|6173.7|6170.7|6171.4|6168.4|0
1608122100000|2020-12-16 12:35:00|6170.8|6167.8|6172.3|6169.3|6173.8|6170.8|6170.6|6167.6|0
1608122400000|2020-12-16 12:40:00|6171.9|6168.9|6169.4|6166.4|6172.4|6169.4|6166.9|6163.9|0
1608122700000|2020-12-16 12:45:00|6169.5|6166.5|6171.2|6168.2|6171.8|6168.8|6169.4|6166.4|0
1608123000000|2020-12-16 12:50:00|6171.1|6168.1|6170|6167|6171.4|6168.4|6168.9|6165.9|0
1608123300000|2020-12-16 12:55:00|6169.9|6166.9|6170.9|6167.9|6171.1|6168.1|6169.5|6166.5|0
1608123600000|2020-12-16 13:00:00|6171.1|6168.1|6167|6164|6171.9|6168.9|6166.7|6163.7|0
1608123900000|2020-12-16 13:05:00|6167.4|6164.4|6167.6|6164.6|6168.9|6165.9|6165.1|6162.1|0
1608124200000|2020-12-16 13:10:00|6167.7|6164.7|6169.2|6166.2|6169.2|6166.2|6164.4|6161.4|0
1608124500000|2020-12-16 13:15:00|6169.3|6166.3|6171.2|6168.2|6174.1|6171.1|6167.7|6164.7|0
1608124800000|2020-12-16 13:20:00|6171.1|6168.1|6172.8|6169.8|6172.8|6169.8|6169|6166|0
1608125100000|2020-12-16 13:25:00|6172.7|6169.7|6166.9|6163.9|6173.1|6170.1|6165.7|6162.7|0
1608125400000|2020-12-16 13:30:00|6166.6|6163.6|6166.4|6163.4|6166.8|6163.8|6161.4|6158.4|0
1608125700000|2020-12-16 13:35:00|6166.7|6163.7|6169|6166|6170.9|6167.9|6165.7|6162.7|0
1608126000000|2020-12-16 13:40:00|6169.1|6166.1|6173.8|6170.8|6173.8|6170.8|6166.4|6163.4|0
1608126300000|2020-12-16 13:45:00|6173.7|6170.7|6172.6|6169.6|6175.1|6172.1|6172.6|6169.6|0
1608126600000|2020-12-16 13:50:00|6172.5|6169.5|6166.7|6163.7|6172.6|6169.6|6164.5|6161.5|0
1608126900000|2020-12-16 13:55:00|6166|6163|6170.9|6167.9|6174.2|6171.2|6166|6163|0
1608127200000|2020-12-16 14:00:00|6171|6168|6171.5|6168.5|6172.1|6169.1|6167.7|6164.7|0
1608127500000|2020-12-16 14:05:00|6170.5|6167.5|6173.7|6170.7|6175.3|6172.3|6169.2|6166.2|0
1608127800000|2020-12-16 14:10:00|6173.4|6170.4|6169.3|6166.3|6173.4|6170.4|6168.1|6165.1|0
1608128100000|2020-12-16 14:15:00|6169.1|6166.1|6166.3|6163.3|6169.1|6166.1|6166.2|6163.2|0
1608128400000|2020-12-16 14:20:00|6166.4|6163.4|6172.5|6169.5|6175.2|6172.2|6164.7|6161.7|0
1608128700000|2020-12-16 14:25:00|6172.7|6169.7|6166.4|6163.4|6174.3|6171.3|6164.3|6161.3|0
1608129000000|2020-12-16 14:30:00|6165.1|6162.1|6167.2|6165.4|6182.1|6180.3|6145.6|6143.8|0
1608129300000|2020-12-16 14:35:00|6165.4|6163.6|6153.5|6151.7|6180.2|6178.4|6149.6|6147.8|0
1608129600000|2020-12-16 14:40:00|6155.4|6153.6|6161|6159.2|6166.2|6164.4|6148.3|6146.5|0
1608129900000|2020-12-16 14:45:00|6160.9|6159.1|6174.1|6172.3|6176.1|6174.3|6158.2|6156.4|0
1608130200000|2020-12-16 14:50:00|6173.7|6171.9|6197.6|6195.8|6197.6|6195.8|6171.9|6170.1|0
1608130500000|2020-12-16 14:55:00|6197.4|6195.6|6195.7|6193.9|6200.7|6198.9|6191.5|6189.7|0
1608130800000|2020-12-16 15:00:00|6196.2|6194.4|6212.8|6211|6216|6214.2|6196.2|6194.4|0
1608131100000|2020-12-16 15:05:00|6213.3|6211.5|6208.1|6206.3|6218.8|6217|6203.3|6201.5|0
1608131400000|2020-12-16 15:10:00|6208.3|6206.5|6187.5|6185.7|6213.4|6211.6|6186.1|6184.3|0
1608131700000|2020-12-16 15:15:00|6187.9|6186.1|6178.2|6176.4|6193.8|6192|6172.2|6170.4|0
1608132000000|2020-12-16 15:20:00|6177.6|6175.8|6160.7|6158.9|6179.5|6177.7|6153.1|6151.3|0
1608132300000|2020-12-16 15:25:00|6161|6159.2|6170.8|6169|6174.3|6172.5|6161|6159.2|0
1608132600000|2020-12-16 15:30:00|6171.6|6169.8|6177.3|6175.5|6179.2|6177.4|6169.1|6167.3|0
1608132900000|2020-12-16 15:35:00|6177.8|6176|6168.7|6166.9|6181.6|6179.8|6166.3|6164.5|0
1608133200000|2020-12-16 15:40:00|6168.5|6166.7|6172.1|6170.3|6173.8|6172|6168.3|6166.5|0
1608133500000|2020-12-16 15:45:00|6172|6170.2|6170.4|6168.6|6174|6172.2|6165.9|6164.1|0
1608133800000|2020-12-16 15:50:00|6170.9|6169.1|6168.3|6166.5|6171.9|6170.1|6163.5|6161.7|0
1608134100000|2020-12-16 15:55:00|6168.4|6166.6|6173.7|6171.9|6176.5|6174.7|6164.9|6163.1|0
1608134400000|2020-12-16 16:00:00|6173.5|6171.7|6174.8|6173|6179|6177.2|6169.9|6168.1|0
1608134700000|2020-12-16 16:05:00|6175.1|6173.3|6161.4|6159.6|6175.1|6173.3|6157.3|6155.5|0
1608135000000|2020-12-16 16:10:00|6162|6160.2|6155.5|6153.7|6162|6160.2|6152.9|6151.1|0
1608135300000|2020-12-16 16:15:00|6155.6|6153.8|6146.4|6144.6|6155.6|6153.8|6141|6139.2|0
1608135600000|2020-12-16 16:20:00|6146.5|6144.7|6146.3|6144.5|6148.3|6146.5|6139.1|6137.3|0
1608135900000|2020-12-16 16:25:00|6146.2|6144.4|6149.3|6147.5|6153.3|6151.5|6144.6|6142.8|0
1608136200000|2020-12-16 16:30:00|6149.2|6147.4|6155.7|6153.9|6156.6|6154.8|6147.5|6145.7|0
1608136500000|2020-12-16 16:35:00|6155.5|6153.7|6152.4|6150.6|6156.1|6154.3|6148.1|6146.3|0
1608136800000|2020-12-16 16:40:00|6152.6|6150.8|6153|6151.2|6157.8|6156|6152.1|6150.3|0
1608137100000|2020-12-16 16:45:00|6153.5|6151.7|6153.2|6151.4|6158.4|6156.6|6150|6148.2|0
1608137400000|2020-12-16 16:50:00|6152.9|6151.1|6151.6|6149.8|6159.7|6157.9|6151.6|6149.8|0
1608137700000|2020-12-16 16:55:00|6151.8|6150|6159.4|6157.6|6159.4|6157.6|6151.7|6149.9|0
1608138000000|2020-12-16 17:00:00|6159.8|6158|6153.3|6151.5|6161.2|6159.4|6150.2|6148.4|0
1608138300000|2020-12-16 17:05:00|6152.9|6151.1|6159.8|6158|6160.8|6159|6151.1|6149.3|0
1608138600000|2020-12-16 17:10:00|6159.4|6157.6|6158.9|6157.1|6160.4|6158.6|6155.2|6153.4|0
1608138900000|2020-12-16 17:15:00|6159|6157.2|6159.9|6158.1|6163.7|6161.9|6157|6155.2|0
1608139200000|2020-12-16 17:20:00|6159.2|6157.4|6152.9|6151.1|6159.2|6157.4|6151.2|6149.4|0
1608139500000|2020-12-16 17:25:00|6152.4|6150.6|6154.2|6152.4|6155.6|6153.8|6149.6|6147.8|0
1608139800000|2020-12-16 17:30:00|6154|6152.2|6153.6|6151.8|6154|6152.2|6147.8|6146|0
1608140100000|2020-12-16 17:35:00|6153.8|6152|6153.6|6151.8|6158.4|6156.6|6153.6|6151.8|0
1608140400000|2020-12-16 17:40:00|6153.7|6151.9|6149.3|6147.5|6154.9|6153.1|6149.3|6147.5|0
1608140700000|2020-12-16 17:45:00|6148.9|6147.1|6148.8|6147|6152.3|6150.5|6144.6|6142.8|0
1608141000000|2020-12-16 17:50:00|6148.7|6146.9|6153.3|6151.5|6153.5|6151.7|6144.6|6142.8|0
1608141300000|2020-12-16 17:55:00|6153.2|6151.4|6152.7|6150.9|6154.2|6152.4|6150.1|6148.3|0
1608141600000|2020-12-16 18:00:00|6152.6|6150.8|6152.5|6150.7|6154.3|6152.5|6150.5|6148.7|0
1608141900000|2020-12-16 18:05:00|6152.6|6150.8|6142.9|6141.1|6153.2|6151.4|6142.9|6141.1|0
1608142200000|2020-12-16 18:10:00|6142.7|6140.9|6147.5|6145.7|6150.9|6149.1|6142.7|6140.9|0
1608142500000|2020-12-16 18:15:00|6147.6|6145.8|6146.5|6144.7|6147.9|6146.1|6143.4|6141.6|0
1608142800000|2020-12-16 18:20:00|6146.7|6144.9|6147.3|6145.5|6148.6|6146.8|6145.1|6143.3|0
1608143100000|2020-12-16 18:25:00|6147.1|6145.3|6142.6|6140.8|6148.4|6146.6|6142.6|6140.8|0
1608143400000|2020-12-16 18:30:00|6142.5|6140.7|6152.4|6150.6|6152.4|6150.6|6141.9|6140.1|0
1608143700000|2020-12-16 18:35:00|6151.7|6149.9|6152.1|6150.3|6152.9|6151.1|6148.7|6146.9|0
1608144000000|2020-12-16 18:40:00|6151.9|6150.1|6157.7|6155.9|6159.3|6157.5|6151.5|6149.7|0
1608144300000|2020-12-16 18:45:00|6157.3|6155.5|6156.6|6154.8|6158.7|6156.9|6154.9|6153.1|0
1608144600000|2020-12-16 18:50:00|6156.9|6155.1|6161.5|6159.7|6162.3|6160.5|6156.4|6154.6|0
1608144900000|2020-12-16 18:55:00|6160.5|6158.7|6153|6151.2|6162.5|6160.7|6152.9|6151.1|0
1608145200000|2020-12-16 19:00:00|6154.4|6152.6|6154.9|6153.1|6157.5|6155.7|6146.4|6144.6|0
1608145500000|2020-12-16 19:05:00|6154.4|6152.6|6141.6|6139.8|6154.5|6152.7|6140.7|6138.9|0
1608145800000|2020-12-16 19:10:00|6141.3|6139.5|6148|6146.2|6148|6146.2|6134.9|6133.1|0
1608146100000|2020-12-16 19:15:00|6147.8|6146|6147.7|6145.9|6151.1|6149.3|6145.1|6143.3|0
1608146400000|2020-12-16 19:20:00|6148|6146.2|6156.3|6154.5|6156.5|6154.7|6148|6146.2|0
1608146700000|2020-12-16 19:25:00|6156.6|6154.8|6154.6|6152.8|6156.7|6154.9|6152.5|6150.7|0
1608147000000|2020-12-16 19:30:00|6154.7|6152.9|6168.7|6166.9|6168.8|6167|6154.7|6152.9|0
1608147300000|2020-12-16 19:35:00|6168.6|6166.8|6172.2|6170.4|6174.1|6172.3|6168.6|6166.8|0
1608147600000|2020-12-16 19:40:00|6171.6|6169.8|6171.1|6169.3|6176|6174.2|6169.4|6167.6|0
1608147900000|2020-12-16 19:45:00|6171.2|6169.4|6179.9|6178.1|6179.9|6178.1|6170.1|6168.3|0
1608148200000|2020-12-16 19:50:00|6179.8|6178|6174.8|6173|6180.2|6178.4|6172.2|6170.4|0
1608148500000|2020-12-16 19:55:00|6174.9|6173.1|6172.4|6170.6|6177.3|6175.5|6172.3|6170.5|0
1608148800000|2020-12-16 20:00:00|6172.5|6170.7|6175.7|6173.9|6177|6175.2|6171.5|6169.7|0
1608149100000|2020-12-16 20:05:00|6175.9|6174.1|6172.2|6170.4|6176.3|6174.5|6169.4|6167.6|0
1608149400000|2020-12-16 20:10:00|6172.3|6170.5|6168.9|6167.1|6173.2|6171.4|6167.4|6165.6|0
1608149700000|2020-12-16 20:15:00|6169.2|6167.4|6176|6174.2|6176.7|6174.9|6167.3|6165.5|0
1608150000000|2020-12-16 20:20:00|6176.1|6174.3|6178.9|6177.1|6181.5|6179.7|6176|6174.2|0
1608150300000|2020-12-16 20:25:00|6179.3|6177.5|6176.7|6174.9|6181.3|6179.5|6175.4|6173.6|0
1608150600000|2020-12-16 20:30:00|6177.3|6175.5|6177.9|6176.1|6180.6|6178.8|6175|6173.2|0
1608150900000|2020-12-16 20:35:00|6178.1|6176.3|6178.9|6177.1|6178.9|6177.1|6172.4|6170.6|0
1608151200000|2020-12-16 20:40:00|6179.1|6177.3|6169.4|6167.6|6180.9|6179.1|6169|6167.2|0
1608151500000|2020-12-16 20:45:00|6169.5|6167.7|6174|6172.2|6175.1|6173.3|6169.5|6167.7|0
1608151800000|2020-12-16 20:50:00|6172.5|6170.7|6173|6171.2|6175.3|6173.5|6164.9|6163.1|0
1608152100000|2020-12-16 20:55:00|6173.2|6171.4|6168|6166.2|6173.9|6172.1|6166.7|6164.9|0
1608152400000|2020-12-16 21:00:00|6168.6|6165.6|6167.6|6164.6|6170.4|6167.4|6166.3|6163.3|0
1608152700000|2020-12-16 21:05:00|6167.5|6164.5|6162.9|6159.9|6167.9|6164.9|6162.7|6159.7|0
1608153000000|2020-12-16 21:10:00|6163.5|6160.5|6166.3|6163.3|6166.5|6163.5|6163.4|6160.4|0
1608153300000|2020-12-16 21:15:00|6166.2|6163.2|6165.6|6162.6|6166.8|6163.8|6164.8|6161.8|0
1608153600000|2020-12-16 21:20:00|6165.5|6162.5|6164.4|6161.4|6165.7|6162.7|6163.8|6160.8|0
1608153900000|2020-12-16 21:25:00|6164.3|6161.3|6163.9|6160.9|6165.1|6162.1|6163.3|6160.3|0
1608154200000|2020-12-16 21:30:00|6163.8|6160.8|6165|6162|6165.5|6162.5|6163.5|6160.5|0
1608154500000|2020-12-16 21:35:00|6165.2|6162.2|6165.7|6162.7|6167.1|6164.1|6165.2|6162.2|0
1608154800000|2020-12-16 21:40:00|6165.6|6162.6|6164.1|6161.1|6165.7|6162.7|6163.4|6160.4|0
1608155100000|2020-12-16 21:45:00|6164.2|6161.2|6165.6|6162.6|6166.2|6163.2|6162.9|6159.9|0
1608155400000|2020-12-16 21:50:00|6166.2|6163.2|6166.7|6163.7|6166.9|6163.9|6165.6|6162.6|0
1608155700000|2020-12-16 21:55:00|6166.6|6163.6|6165|6162|6166.7|6163.7|6164.7|6161.7|0
1608156000000|2020-12-16 22:00:00|6164.9|6161.9|6165|6162|6165.1|6162.1|6164.6|6161.6|0
1608156300000|2020-12-16 22:05:00|6164.9|6161.9|6165.8|6162.8|6166|6163|6164.7|6161.7|0
1608156600000|2020-12-16 22:10:00|6165.4|6162.4|6165.2|6162.2|6165.7|6162.7|6164.5|6161.5|0
1608156900000|2020-12-16 22:15:00|6165.1|6162.1|6165.7|6162.7|6165.9|6162.9|6165|6162|0
1608157200000|2020-12-16 22:20:00|6165.8|6162.8|6161.6|6158.6|6166.2|6163.2|6160.4|6157.4|0
1608157500000|2020-12-16 22:25:00|6161.4|6158.4|6162.4|6159.4|6163.7|6160.7|6161.4|6158.4|0
1608157800000|2020-12-16 22:30:00|6162.5|6159.5|6164.4|6161.4|6165.4|6162.4|6161.4|6158.4|0
1608158100000|2020-12-16 22:35:00|6164.2|6161.2|6166.7|6163.7|6167.4|6164.4|6163.6|6160.6|0
1608158400000|2020-12-16 22:40:00|6166.5|6163.5|6165|6162|6166.8|6163.8|6164.4|6161.4|0
1608158700000|2020-12-16 22:45:00|6165.1|6162.1|6165|6162|6166.3|6163.3|6164.7|6161.7|0
1608159000000|2020-12-16 22:50:00|6165.1|6162.1|6166.1|6163.1|6166.4|6163.4|6164.7|6161.7|0
1608159300000|2020-12-16 22:55:00|6166|6163|6165.2|6162.2|6166|6163|6164.7|6161.7|0
1608159600000|2020-12-16 23:00:00|6165.1|6162.1|6168.7|6165.7|6168.7|6165.7|6165.1|6162.1|0
1608159900000|2020-12-16 23:05:00|6168.8|6165.8|6168.2|6165.2|6168.8|6165.8|6167.8|6164.8|0
1608160200000|2020-12-16 23:10:00|6168.1|6165.1|6167.6|6164.6|6168.5|6165.5|6166|6163|0
1608160500000|2020-12-16 23:15:00|6165|6162|6164.5|6161.5|6166.5|6163.5|6164.5|6161.5|0
1608160800000|2020-12-16 23:20:00|6164.7|6161.7|6165.7|6162.7|6166.4|6163.4|6164.7|6161.7|0
1608161100000|2020-12-16 23:25:00|6165.6|6162.6|6165.7|6162.7|6166.3|6163.3|6164.9|6161.9|0
1608161400000|2020-12-16 23:30:00|6165.6|6162.6|6165.1|6162.1|6166.3|6163.3|6165.1|6162.1|0
1608161700000|2020-12-16 23:35:00|6165.2|6162.2|6159.6|6156.6|6165.5|6162.5|6159.6|6156.6|0
1608162000000|2020-12-16 23:40:00|6159.7|6156.7|6156.3|6153.3|6161.1|6158.1|6156.1|6153.1|0
1608162300000|2020-12-16 23:45:00|6161.3|6158.3|6161.1|6158.1|6163.5|6160.5|6159.5|6156.5|0
1608162600000|2020-12-16 23:50:00|6161.2|6158.2|6161.7|6158.7|6162.2|6159.2|6160.9|6157.9|0
1608162900000|2020-12-16 23:55:00|6161.8|6158.8|6161|6158|6162.1|6159.1|6160.8|6157.8|0
1608163200000|2020-12-17 00:00:00|6161.1|6158.1|6160|6157|6162.1|6159.1|6160|6157|0
1608163500000|2020-12-17 00:05:00|6159.9|6156.9|6160.6|6157.6|6160.8|6157.8|6159.9|6156.9|0
1608163800000|2020-12-17 00:10:00|6160.5|6157.5|6162|6159|6162|6159|6160.4|6157.4|0
1608164100000|2020-12-17 00:15:00|6162.1|6159.1|6161|6158|6162.4|6159.4|6160|6157|0
1608164400000|2020-12-17 00:20:00|6161.1|6158.1|6161.1|6158.1|6161.2|6158.2|6159.8|6156.8|0
1608164700000|2020-12-17 00:25:00|6161.2|6158.2|6161.2|6158.2|6161.8|6158.8|6161.1|6158.1|0
1608165000000|2020-12-17 00:30:00|6161.1|6158.1|6162.7|6159.7|6162.7|6159.7|6161.1|6158.1|0
1608165300000|2020-12-17 00:35:00|6162.9|6159.9|6163.8|6160.8|6164.1|6161.1|6162.7|6159.7|0
1608165600000|2020-12-17 00:40:00|6163.6|6160.6|6163.7|6160.7|6164.2|6161.2|6162.6|6159.6|0
1608165900000|2020-12-17 00:45:00|6163.6|6160.6|6162.5|6159.5|6164.3|6161.3|6162.5|6159.5|0
1608166200000|2020-12-17 00:50:00|6162.4|6159.4|6159.4|6156.4|6162.9|6159.9|6159.2|6156.2|0
1608166500000|2020-12-17 00:55:00|6159.3|6156.3|6161.2|6156.2|6161.2|6158|6158.4|6155.4|0
1608166800000|2020-12-17 01:00:00|6161.1|6156.1|6158.8|6153.8|6161.7|6156.7|6158.8|6153.8|0
1608167100000|2020-12-17 01:05:00|6158.9|6153.9|6160.8|6155.8|6161.5|6156.5|6158.8|6153.8|0
1608167400000|2020-12-17 01:10:00|6160.9|6155.9|6161.2|6156.2|6162|6157|6160.8|6155.8|0
1608167700000|2020-12-17 01:15:00|6161.3|6156.3|6163.5|6158.5|6163.7|6158.7|6160|6155|0
1608168000000|2020-12-17 01:20:00|6163.7|6158.7|6163.4|6158.4|6164.2|6159.2|6162.5|6157.5|0
1608168300000|2020-12-17 01:25:00|6163.2|6158.2|6163.3|6158.3|6163.5|6158.5|6161.8|6156.8|0
1608168600000|2020-12-17 01:30:00|6163.4|6158.4|6162.5|6157.5|6164|6159|6162.2|6157.2|0
1608168900000|2020-12-17 01:35:00|6162.6|6157.6|6161.5|6156.5|6163.3|6158.3|6161.3|6156.3|0
1608169200000|2020-12-17 01:40:00|6161.6|6156.6|6160.7|6155.7|6162.5|6157.5|6160.4|6155.4|0
1608169500000|2020-12-17 01:45:00|6160.6|6155.6|6160.3|6155.3|6161|6156|6159.8|6154.8|0
1608169800000|2020-12-17 01:50:00|6160.2|6155.2|6160.2|6155.2|6160.5|6155.5|6159.3|6154.3|0
1608170100000|2020-12-17 01:55:00|6160.1|6155.1|6160.3|6155.3|6160.6|6155.6|6159.5|6154.5|0
1608170400000|2020-12-17 02:00:00|6160.4|6155.4|6160.3|6155.3|6160.8|6155.8|6159.5|6154.5|0
1608170700000|2020-12-17 02:05:00|6160.4|6155.4|6160.1|6155.1|6160.8|6155.8|6159.8|6154.8|0
1608171000000|2020-12-17 02:10:00|6160.2|6155.2|6158.4|6153.4|6160.3|6155.3|6157.7|6152.7|0
1608171300000|2020-12-17 02:15:00|6158.3|6153.3|6159.2|6154.2|6160.2|6155.2|6157.9|6152.9|0
1608171600000|2020-12-17 02:20:00|6159.1|6154.1|6158.4|6153.4|6159.6|6154.6|6158.2|6153.2|0
1608171900000|2020-12-17 02:25:00|6158.3|6153.3|6158.5|6153.5|6159.1|6154.1|6158|6153|0
1608172200000|2020-12-17 02:30:00|6158.7|6153.7|6157.7|6152.7|6159.7|6154.7|6157.7|6152.7|0
1608172500000|2020-12-17 02:35:00|6157.8|6152.8|6157.2|6152.2|6159.1|6154.1|6157|6152|0
1608172800000|2020-12-17 02:40:00|6157.3|6152.3|6159|6154|6159.2|6154.2|6157.2|6152.2|0
1608173100000|2020-12-17 02:45:00|6158.9|6153.9|6159.9|6154.9|6159.9|6154.9|6158.5|6153.5|0
1608173400000|2020-12-17 02:50:00|6159.7|6154.7|6161.5|6156.5|6161.6|6156.6|6159.4|6154.4|0
1608173700000|2020-12-17 02:55:00|6161.6|6156.6|6162.4|6157.4|6162.9|6157.9|6161.5|6156.5|0
1608174000000|2020-12-17 03:00:00|6162.6|6157.6|6162.8|6157.8|6163.1|6158.1|6161.8|6156.8|0
1608174300000|2020-12-17 03:05:00|6162.9|6157.9|6162.6|6157.6|6163.1|6158.1|6162.1|6157.1|0
1608174600000|2020-12-17 03:10:00|6162.8|6157.8|6164.1|6159.1|6164.4|6159.4|6162.7|6157.7|0
1608174900000|2020-12-17 03:15:00|6164.2|6159.2|6167.6|6162.6|6167.6|6162.6|6163.4|6158.4|0
1608175200000|2020-12-17 03:20:00|6167.8|6162.8|6168.5|6163.5|6171.2|6166.2|6167.2|6162.2|0
1608175500000|2020-12-17 03:25:00|6168.6|6163.6|6167.4|6162.4|6168.6|6163.6|6166.7|6161.7|0
1608175800000|2020-12-17 03:30:00|6167.5|6162.5|6167.4|6162.4|6167.9|6162.9|6166.9|6161.9|0
1608176100000|2020-12-17 03:35:00|6167.3|6162.3|6167.1|6162.1|6167.6|6162.6|6166.8|6161.8|0
1608176400000|2020-12-17 03:40:00|6167.3|6162.3|6167.2|6162.2|6167.7|6162.7|6166.7|6161.7|0
1608176700000|2020-12-17 03:45:00|6167.1|6162.1|6166.8|6161.8|6167.2|6162.2|6166.6|6161.6|0
1608177000000|2020-12-17 03:50:00|6166.9|6161.9|6166.9|6161.9|6167.2|6162.2|6166.6|6161.6|0
1608177300000|2020-12-17 03:55:00|6166.7|6161.7|6166.9|6161.9|6167.1|6162.1|6166|6161|0
1608177600000|2020-12-17 04:00:00|6166.8|6161.8|6168.6|6163.6|6168.9|6163.9|6166.5|6161.5|0
1608177900000|2020-12-17 04:05:00|6168.7|6163.7|6169.1|6164.1|6170.3|6165.3|6168.4|6163.4|0
1608178200000|2020-12-17 04:10:00|6169.2|6164.2|6169.5|6164.5|6170|6165|6169.2|6164.2|0
1608178500000|2020-12-17 04:15:00|6169.7|6164.7|6171.1|6166.1|6171.7|6166.7|6169.6|6164.6|0
1608178800000|2020-12-17 04:20:00|6171.2|6166.2|6170.5|6165.5|6171.7|6166.7|6169.4|6164.4|0
1608179100000|2020-12-17 04:25:00|6170.4|6165.4|6173.1|6168.1|6175.7|6170.7|6169.7|6164.7|0
1608179400000|2020-12-17 04:30:00|6173.2|6168.2|6173.4|6168.4|6174.3|6169.3|6173|6168|0
1608179700000|2020-12-17 04:35:00|6173.3|6168.3|6172.8|6167.8|6173.9|6168.9|6172.2|6167.2|0
1608180000000|2020-12-17 04:40:00|6172.5|6167.5|6172.5|6167.5|6173|6168|6172.2|6167.2|0
1608180300000|2020-12-17 04:45:00|6172.6|6167.6|6174.3|6169.3|6174.4|6169.4|6172.6|6167.6|0
1608180600000|2020-12-17 04:50:00|6174.4|6169.4|6174.1|6169.1|6174.9|6169.9|6173.1|6168.1|0
1608180900000|2020-12-17 04:55:00|6174.2|6169.2|6173.3|6168.3|6174.2|6169.2|6173|6168|0
1608181200000|2020-12-17 05:00:00|6173.4|6168.4|6173.9|6168.9|6175|6170|6173|6168|0
1608181500000|2020-12-17 05:05:00|6174|6169|6172.5|6167.5|6174.1|6169.1|6170.4|6165.4|0
1608181800000|2020-12-17 05:10:00|6172.6|6167.6|6172.7|6167.7|6172.8|6167.8|6171.3|6166.3|0
1608182100000|2020-12-17 05:15:00|6172.8|6167.8|6172.3|6167.3|6172.9|6167.9|6171.9|6166.9|0
1608182400000|2020-12-17 05:20:00|6172.4|6167.4|6172.7|6167.7|6173|6168|6172.1|6167.1|0
1608182700000|2020-12-17 05:25:00|6172.8|6167.8|6173.6|6168.6|6173.8|6168.8|6172.1|6167.1|0
1608183000000|2020-12-17 05:30:00|6173.7|6168.7|6175.1|6170.1|6176.8|6171.8|6173.6|6168.6|0
1608183300000|2020-12-17 05:35:00|6175.2|6170.2|6175.5|6170.5|6176.8|6171.8|6175.1|6170.1|0
1608183600000|2020-12-17 05:40:00|6175.6|6170.6|6175.6|6170.6|6176|6171|6174.9|6169.9|0
1608183900000|2020-12-17 05:45:00|6175.5|6170.5|6176.1|6171.1|6176.6|6171.6|6175.3|6170.3|0
1608184200000|2020-12-17 05:50:00|6176|6171|6176.3|6171.3|6177.1|6172.1|6175.8|6170.8|0
1608184500000|2020-12-17 05:55:00|6176.4|6171.4|6176.3|6171.3|6176.6|6171.6|6175.7|6170.7|0
1608184800000|2020-12-17 06:00:00|6176.2|6171.2|6176.1|6171.1|6177.1|6172.1|6175.9|6170.9|0
1608185100000|2020-12-17 06:05:00|6176.3|6171.3|6175.5|6170.5|6176.7|6171.7|6175.1|6170.1|0
1608185400000|2020-12-17 06:10:00|6175.6|6170.6|6175.2|6170.2|6175.6|6170.6|6175.2|6170.2|0
1608185700000|2020-12-17 06:15:00|6175.1|6170.1|6175.3|6170.3|6175.4|6170.4|6174.5|6169.5|0
1608186000000|2020-12-17 06:20:00|6175.4|6170.4|6176.3|6171.3|6176.5|6171.5|6175.3|6170.3|0
1608186300000|2020-12-17 06:25:00|6176.4|6171.4|6175.8|6170.8|6177.8|6172.8|6175.7|6170.7|0
1608186600000|2020-12-17 06:30:00|6175.9|6170.9|6176.4|6171.4|6176.8|6171.8|6175.9|6170.9|0
1608186900000|2020-12-17 06:35:00|6176.5|6171.5|6175.6|6170.6|6176.7|6171.7|6175.3|6170.3|0
1608187200000|2020-12-17 06:40:00|6175.5|6170.5|6176.4|6171.4|6177.1|6172.1|6175.5|6170.5|0
1608187500000|2020-12-17 06:45:00|6176.3|6171.3|6176|6171|6176.3|6171.3|6175.5|6170.5|0
1608187800000|2020-12-17 06:50:00|6176.1|6171.1|6175.6|6170.6|6176.3|6171.3|6175.4|6170.4|0
1608188100000|2020-12-17 06:55:00|6175.5|6170.5|6175.9|6170.9|6176.1|6171.1|6175.4|6170.4|0
1608188400000|2020-12-17 07:00:00|6175.8|6170.8|6178.8|6173.8|6179.2|6174.2|6175.6|6170.6|0
1608188700000|2020-12-17 07:05:00|6178.7|6173.7|6178.1|6173.1|6178.8|6173.8|6177.6|6172.6|0
1608189000000|2020-12-17 07:10:00|6178|6173|6180.7|6175.7|6181|6176|6178|6173|0
1608189300000|2020-12-17 07:15:00|6180.6|6175.6|6181.4|6176.4|6181.4|6176.4|6179.8|6174.8|0
1608189600000|2020-12-17 07:20:00|6181.7|6176.7|6184.3|6179.3|6184.5|6179.5|6180.8|6175.8|0
1608189900000|2020-12-17 07:25:00|6184.2|6179.2|6186.4|6181.4|6187.3|6182.3|6184|6179|0
1608190200000|2020-12-17 07:30:00|6186.6|6181.6|6185|6180|6187.8|6182.8|6184.9|6179.9|0
1608190500000|2020-12-17 07:35:00|6184.9|6179.9|6186.4|6181.4|6186.5|6181.5|6184.6|6179.6|0
1608190800000|2020-12-17 07:40:00|6186.5|6181.5|6187.6|6182.6|6190.6|6185.6|6186.5|6181.5|0
1608191100000|2020-12-17 07:45:00|6187.5|6182.5|6186.5|6181.5|6187.8|6182.8|6185.3|6180.3|0
1608191400000|2020-12-17 07:50:00|6186.4|6181.4|6189.2|6184.2|6189.5|6184.5|6186.4|6181.4|0
1608191700000|2020-12-17 07:55:00|6189.1|6184.1|6190.3|6185.3|6190.3|6185.3|6187.7|6182.7|0
1608192000000|2020-12-17 08:00:00|6190.1|6185.1|6190.6|6185.6|6191.2|6186.2|6188.3|6183.3|0
1608192300000|2020-12-17 08:05:00|6190.7|6185.7|6191.9|6186.9|6192.8|6187.8|6189.9|6184.9|0
1608192600000|2020-12-17 08:10:00|6192|6187|6190|6185|6192.1|6187.1|6189.3|6184.3|0
1608192900000|2020-12-17 08:15:00|6189.9|6184.9|6191.1|6186.1|6191.6|6186.6|6189.6|6184.6|0
1608193200000|2020-12-17 08:20:00|6191.2|6186.2|6194.8|6189.8|6195.7|6190.7|6191.1|6186.1|0
1608193500000|2020-12-17 08:25:00|6194.7|6189.7|6196.1|6191.1|6196.9|6191.9|6194.1|6189.1|0
1608193800000|2020-12-17 08:30:00|6196.3|6191.3|6197.5|6192.5|6197.8|6192.8|6196.2|6191.2|0
1608194100000|2020-12-17 08:35:00|6197.6|6192.6|6195.4|6190.4|6198.7|6193.7|6195.4|6190.4|0
1608194400000|2020-12-17 08:40:00|6195.5|6190.5|6193.5|6188.5|6196.2|6191.2|6193.5|6188.5|0
1608194700000|2020-12-17 08:45:00|6193.6|6188.6|6194.1|6189.1|6194.7|6189.7|6193.3|6188.3|0
1608195000000|2020-12-17 08:50:00|6194.2|6189.2|6193.7|6188.7|6194.5|6189.5|6193.1|6188.1|0
1608195300000|2020-12-17 08:55:00|6193.6|6188.6|6192.8|6187.8|6193.7|6188.7|6192.3|6187.3|0
1608195600000|2020-12-17 09:00:00|6192.9|6187.9|6186|6183|6192.9|6187.9|6176.6|6173.6|0
1608195900000|2020-12-17 09:05:00|6186.2|6183.2|6182.4|6179.4|6186.3|6183.3|6181.8|6178.8|0
1608196200000|2020-12-17 09:10:00|6182.5|6179.5|6183.1|6180.1|6185.6|6182.6|6181.8|6178.8|0
1608196500000|2020-12-17 09:15:00|6182.9|6179.9|6186.7|6183.7|6186.9|6183.9|6182.9|6179.9|0
1608196800000|2020-12-17 09:20:00|6187.3|6184.3|6187.3|6184.3|6187.7|6184.7|6185.3|6182.3|0
1608197100000|2020-12-17 09:25:00|6186.8|6183.8|6189|6186|6189|6186|6185.7|6182.7|0
1608197400000|2020-12-17 09:30:00|6189.1|6186.1|6188.6|6185.6|6189.9|6186.9|6186.1|6183.1|0
1608197700000|2020-12-17 09:35:00|6188.7|6185.7|6189|6186|6190.1|6187.1|6188.4|6185.4|0
1608198000000|2020-12-17 09:40:00|6188.8|6185.8|6190.3|6187.3|6191.3|6188.3|6188.6|6185.6|0
1608198300000|2020-12-17 09:45:00|6190.7|6187.7|6193|6190|6193.7|6190.7|6190.7|6187.7|0
1608198600000|2020-12-17 09:50:00|6192.6|6189.6|6193.8|6190.8|6193.8|6190.8|6191.7|6188.7|0
1608198900000|2020-12-17 09:55:00|6193.7|6190.7|6192.6|6189.6|6193.7|6190.7|6191.5|6188.5|0
1608199200000|2020-12-17 10:00:00|6192.5|6189.5|6192.1|6189.1|6192.9|6189.9|6191.9|6188.9|0
1608199500000|2020-12-17 10:05:00|6192.2|6189.2|6189.7|6186.7|6192.2|6189.2|6189.1|6186.1|0
1608199800000|2020-12-17 10:10:00|6192.9|6189.9|6189.7|6186.7|6193.1|6190.1|6188.3|6185.3|0
1608200100000|2020-12-17 10:15:00|6189.3|6186.3|6187.4|6184.4|6190|6187|6186.4|6183.4|0
1608200400000|2020-12-17 10:20:00|6187.5|6184.5|6188.3|6185.3|6189.4|6186.4|6186.4|6183.4|0
1608200700000|2020-12-17 10:25:00|6188.2|6185.2|6188.6|6185.6|6191.9|6188.9|6188.2|6185.2|0
1608201000000|2020-12-17 10:30:00|6188.4|6185.4|6191.5|6188.5|6192.4|6189.4|6187.5|6184.5|0
1608201300000|2020-12-17 10:35:00|6191.4|6188.4|6192.1|6189.1|6192.2|6189.2|6190.9|6187.9|0
1608201600000|2020-12-17 10:40:00|6192.2|6189.2|6193.3|6190.3|6193.3|6190.3|6190.1|6187.1|0
1608201900000|2020-12-17 10:45:00|6192.7|6189.7|6193.8|6190.8|6194|6191|6191.4|6188.4|0
1608202200000|2020-12-17 10:50:00|6194|6191|6193.6|6190.6|6194.1|6191.1|6193.4|6190.4|0
1608202500000|2020-12-17 10:55:00|6193.7|6190.7|6192.3|6189.3|6193.9|6190.9|6192|6189|0
1608202800000|2020-12-17 11:00:00|6192.2|6189.2|6193|6190|6193|6190|6192|6189|0
1608203100000|2020-12-17 11:05:00|6192.9|6189.9|6194.4|6191.4|6195.1|6192.1|6192.1|6189.1|0
1608203400000|2020-12-17 11:10:00|6194.7|6191.7|6192.7|6189.7|6195.1|6192.1|6192.6|6189.6|0
1608203700000|2020-12-17 11:15:00|6192.6|6189.6|6193.1|6190.1|6193.5|6190.5|6192.6|6189.6|0
1608204000000|2020-12-17 11:20:00|6193|6190|6194.1|6191.1|6194.9|6191.9|6193|6190|0
1608204300000|2020-12-17 11:25:00|6193.6|6190.6|6193.9|6190.9|6195|6192|6193.6|6190.6|0
1608204600000|2020-12-17 11:30:00|6193.8|6190.8|6194.1|6191.1|6194.2|6191.2|6193.2|6190.2|0
1608204900000|2020-12-17 11:35:00|6193.8|6190.8|6193.6|6190.6|6194.5|6191.5|6193.6|6190.6|0
1608205200000|2020-12-17 11:40:00|6193.4|6190.4|6194.1|6191.1|6194.6|6191.6|6193.3|6190.3|0
1608205500000|2020-12-17 11:45:00|6194|6191|6192.2|6189.2|6194.9|6191.9|6192.2|6189.2|0
1608205800000|2020-12-17 11:50:00|6192.1|6189.1|6191.7|6188.7|6192.1|6189.1|6191.7|6188.7|0
1608206100000|2020-12-17 11:55:00|6191.6|6188.6|6191.9|6188.9|6191.9|6188.9|6191.2|6188.2|0
1608206400000|2020-12-17 12:00:00|6189.1|6186.1|6190.1|6187.1|6191.6|6188.6|6188.6|6185.6|0
1608206700000|2020-12-17 12:05:00|6190|6187|6190.5|6187.5|6192.7|6189.7|6190|6187|0
1608207000000|2020-12-17 12:10:00|6190.4|6187.4|6188.3|6185.3|6191|6188|6187.4|6184.4|0
1608207300000|2020-12-17 12:15:00|6188.2|6185.2|6184.9|6181.9|6188.4|6185.4|6180.2|6177.2|0
1608207600000|2020-12-17 12:20:00|6185|6182|6185.7|6182.7|6187.5|6184.5|6185|6182|0
1608207900000|2020-12-17 12:25:00|6185.6|6182.6|6183|6180|6186.5|6183.5|6183|6180|0
1608208200000|2020-12-17 12:30:00|6183.1|6180.1|6182.7|6179.7|6184|6181|6181.8|6178.8|0
1608208500000|2020-12-17 12:35:00|6182.8|6179.8|6184|6181|6184|6181|6182|6179|0
1608208800000|2020-12-17 12:40:00|6183.7|6180.7|6183.3|6180.3|6183.7|6180.7|6182.5|6179.5|0
1608209100000|2020-12-17 12:45:00|6183.4|6180.4|6183.4|6180.4|6183.8|6180.8|6182.7|6179.7|0
1608209400000|2020-12-17 12:50:00|6183.3|6180.3|6184.5|6181.5|6184.9|6181.9|6183.3|6180.3|0
1608209700000|2020-12-17 12:55:00|6183.7|6180.7|6185.1|6182.1|6186.5|6183.5|6183.4|6180.4|0
1608210000000|2020-12-17 13:00:00|6185|6182|6180.3|6177.3|6185|6182|6179.9|6176.9|0
1608210300000|2020-12-17 13:05:00|6180.9|6177.9|6182.6|6179.6|6183.7|6180.7|6180.9|6177.9|0
1608210600000|2020-12-17 13:10:00|6182.7|6179.7|6182.1|6179.1|6182.8|6179.8|6180.6|6177.6|0
1608210900000|2020-12-17 13:15:00|6181.9|6178.9|6178.6|6175.6|6183.1|6180.1|6176.8|6173.8|0
1608211200000|2020-12-17 13:20:00|6178.5|6175.5|6179.8|6176.8|6180.5|6177.5|6177.6|6174.6|0
1608211500000|2020-12-17 13:25:00|6180.4|6177.4|6181.1|6178.1|6181.5|6178.5|6178.7|6175.7|0
1608211800000|2020-12-17 13:30:00|6181.2|6178.2|6181.9|6178.9|6182.7|6179.7|6179.8|6176.8|0
1608212100000|2020-12-17 13:35:00|6181.8|6178.8|6183.3|6180.3|6183.9|6180.9|6181.3|6178.3|0
1608212400000|2020-12-17 13:40:00|6183.4|6180.4|6183.8|6180.8|6184.9|6181.9|6180.8|6177.8|0
1608212700000|2020-12-17 13:45:00|6183.9|6180.9|6187|6184|6187.5|6184.5|6182.1|6179.1|0
1608213000000|2020-12-17 13:50:00|6187.1|6184.1|6186.6|6183.6|6187.3|6184.3|6183.4|6180.4|0
1608213300000|2020-12-17 13:55:00|6186.5|6183.5|6182.8|6179.8|6186.6|6183.6|6180.7|6177.7|0
1608213600000|2020-12-17 14:00:00|6183|6180|6185.6|6182.6|6185.6|6182.6|6182.6|6179.6|0
1608213900000|2020-12-17 14:05:00|6185.4|6182.4|6188|6185|6190.6|6187.6|6185|6182|0
1608214200000|2020-12-17 14:10:00|6188.2|6185.2|6187.2|6184.2|6188.6|6185.6|6185.1|6182.1|0
1608214500000|2020-12-17 14:15:00|6187.3|6184.3|6189.7|6186.7|6191.1|6188.1|6187.3|6184.3|0
1608214800000|2020-12-17 14:20:00|6189.9|6186.9|6190.2|6187.2|6190.2|6187.2|6189.1|6186.1|0
1608215100000|2020-12-17 14:25:00|6190.3|6187.3|6185.4|6182.4|6190.9|6187.9|6185.3|6182.3|0
1608215400000|2020-12-17 14:30:00|6185.6|6182.6|6192.3|6190.5|6205.1|6203.3|6185.5|6182.6|0
1608215700000|2020-12-17 14:35:00|6191.6|6189.8|6198.6|6196.8|6201.8|6200|6176|6174.2|0
1608216000000|2020-12-17 14:40:00|6197.1|6195.3|6194|6192.2|6203.3|6201.5|6192.1|6190.3|0
1608216300000|2020-12-17 14:45:00|6193.5|6191.7|6220.2|6218.4|6220.2|6218.4|6191.3|6189.5|0
1608216600000|2020-12-17 14:50:00|6220|6218.2|6208.8|6207|6224.1|6222.3|6208.8|6207|0
1608216900000|2020-12-17 14:55:00|6209.5|6207.7|6217.3|6215.5|6217.9|6216.1|6203.7|6201.9|0
1608217200000|2020-12-17 15:00:00|6219.3|6217.5|6221.9|6220.1|6232|6230.2|6218.9|6217.1|0
1608217500000|2020-12-17 15:05:00|6222.2|6220.4|6222|6220.2|6226.3|6224.5|6213.8|6212|0
1608217800000|2020-12-17 15:10:00|6222.4|6220.6|6218|6216.2|6227.2|6225.4|6217.8|6216|0
1608218100000|2020-12-17 15:15:00|6218.1|6216.3|6213.1|6211.3|6218.8|6217|6205|6203.2|0
1608218400000|2020-12-17 15:20:00|6213.6|6211.8|6205.9|6204.1|6213.6|6211.8|6205.9|6204.1|0
1608218700000|2020-12-17 15:25:00|6206.1|6204.3|6209.2|6207.4|6212.7|6210.9|6200.2|6198.4|0
1608219000000|2020-12-17 15:30:00|6209.7|6207.9|6205.6|6203.8|6211.4|6209.6|6205.1|6203.3|0
1608219300000|2020-12-17 15:35:00|6205.4|6203.6|6205.7|6203.9|6209.2|6207.4|6200.5|6198.7|0
1608219600000|2020-12-17 15:40:00|6205.6|6203.8|6194.1|6192.3|6205.6|6203.8|6188.9|6187.1|0
1608219900000|2020-12-17 15:45:00|6194.7|6192.9|6189.6|6187.8|6198.6|6196.8|6187.8|6186|0
1608220200000|2020-12-17 15:50:00|6188.9|6187.1|6191.2|6189.4|6194|6192.2|6181.3|6179.5|0
1608220500000|2020-12-17 15:55:00|6191.3|6189.5|6179.7|6177.9|6194.9|6193.1|6178.8|6177|0
1608220800000|2020-12-17 16:00:00|6180|6178.2|6184.3|6182.5|6188.7|6186.9|6178.4|6176.6|0
1608221100000|2020-12-17 16:05:00|6184.6|6182.8|6192.8|6191|6193.1|6191.3|6184.4|6182.6|0
1608221400000|2020-12-17 16:10:00|6192.5|6190.7|6182.8|6181|6195|6193.2|6182.3|6180.5|0
1608221700000|2020-12-17 16:15:00|6182.9|6181.1|6184.9|6183.1|6192.1|6190.3|6181.8|6180|0
1608222000000|2020-12-17 16:20:00|6184.8|6183|6188.4|6186.6|6191.1|6189.3|6182.9|6181.1|0
1608222300000|2020-12-17 16:25:00|6188.6|6186.8|6197.1|6195.3|6198.1|6196.3|6186.1|6184.3|0
1608222600000|2020-12-17 16:30:00|6197.9|6196.1|6192.1|6190.3|6198|6196.2|6189.6|6187.8|0
1608222900000|2020-12-17 16:35:00|6191.9|6190.1|6184.6|6182.8|6192.1|6190.3|6184.4|6182.6|0
1608223200000|2020-12-17 16:40:00|6184.5|6182.7|6184.4|6182.6|6189.3|6187.5|6183.5|6181.7|0
1608223500000|2020-12-17 16:45:00|6184.3|6182.5|6175.8|6174|6187.4|6185.6|6175.6|6173.8|0
1608223800000|2020-12-17 16:50:00|6175.4|6173.6|6170|6168.2|6175.4|6173.6|6168|6166.2|0
1608224100000|2020-12-17 16:55:00|6169.8|6168|6189.3|6187.5|6189.6|6187.8|6169.7|6167.9|0
1608224400000|2020-12-17 17:00:00|6189.8|6188|6192.6|6190.8|6192.7|6190.9|6187.2|6185.4|0
1608224700000|2020-12-17 17:05:00|6192.9|6191.1|6193.8|6192|6196.6|6194.8|6190.2|6188.4|0
1608225000000|2020-12-17 17:10:00|6193.9|6192.1|6192.2|6190.4|6193.9|6192.1|6188|6186.2|0
1608225300000|2020-12-17 17:15:00|6191|6189.2|6194.3|6192.5|6196.6|6194.8|6187.8|6186|0
1608225600000|2020-12-17 17:20:00|6194|6192.2|6194.4|6192.6|6197.7|6195.9|6193.7|6191.9|0
1608225900000|2020-12-17 17:25:00|6195.2|6193.4|6202.5|6200.7|6203.7|6201.9|6191.1|6189.3|0
1608226200000|2020-12-17 17:30:00|6202.3|6200.5|6203.1|6201.3|6207.5|6205.7|6200.9|6199.1|0
1608226500000|2020-12-17 17:35:00|6203|6201.2|6208.3|6206.5|6208.9|6207.1|6200.8|6199|0
1608226800000|2020-12-17 17:40:00|6209.1|6207.3|6212.5|6210.7|6212.8|6211|6208.1|6206.3|0
1608227100000|2020-12-17 17:45:00|6212.6|6210.8|6216.7|6214.9|6217.5|6215.7|6212.6|6210.8|0
1608227400000|2020-12-17 17:50:00|6216.8|6215|6216.7|6214.9|6218.3|6216.5|6212.5|6210.7|0
1608227700000|2020-12-17 17:55:00|6216.8|6215|6210.3|6208.5|6217.1|6215.3|6210.3|6208.5|0
1608228000000|2020-12-17 18:00:00|6210.2|6208.4|6209.8|6208|6214.1|6212.3|6208.8|6207|0
1608228300000|2020-12-17 18:05:00|6209.7|6207.9|6206.9|6205.1|6211.6|6209.8|6206.9|6205.1|0
1608228600000|2020-12-17 18:10:00|6206.8|6205|6207.7|6205.9|6211.1|6209.3|6205.3|6203.5|0
1608228900000|2020-12-17 18:15:00|6207.5|6205.7|6201.7|6199.9|6209.1|6207.3|6200.7|6198.9|0
1608229200000|2020-12-17 18:20:00|6201.8|6200|6204.6|6202.8|6207.5|6205.7|6201.8|6200|0
1608229500000|2020-12-17 18:25:00|6204.7|6202.9|6201.9|6200.1|6206.9|6205.1|6201.4|6199.6|0
1608229800000|2020-12-17 18:30:00|6202.1|6200.3|6199.4|6197.6|6202.9|6201.1|6196.5|6194.7|0
1608230100000|2020-12-17 18:35:00|6199.3|6197.5|6198.2|6196.4|6201.3|6199.5|6196.1|6194.3|0
1608230400000|2020-12-17 18:40:00|6198.5|6196.7|6201.5|6199.7|6202.5|6200.7|6197.2|6195.4|0
1608230700000|2020-12-17 18:45:00|6201.8|6200|6205.1|6203.3|6205.5|6203.7|6200.6|6198.8|0
1608231000000|2020-12-17 18:50:00|6205|6203.2|6205.2|6203.4|6208.6|6206.8|6204.1|6202.3|0
1608231300000|2020-12-17 18:55:00|6205|6203.2|6207|6205.2|6207.5|6205.7|6204.9|6203.1|0
1608231600000|2020-12-17 19:00:00|6206.8|6205|6211.5|6209.7|6213.9|6212.1|6206.8|6205|0
1608231900000|2020-12-17 19:05:00|6211.4|6209.6|6212.2|6210.4|6215.1|6213.3|6210.7|6208.9|0
1608232200000|2020-12-17 19:10:00|6212.1|6210.3|6209.2|6207.4|6216.1|6214.3|6208.5|6206.7|0
1608232500000|2020-12-17 19:15:00|6209.4|6207.6|6215.9|6214.1|6217.1|6215.3|6209.4|6207.6|0
1608232800000|2020-12-17 19:20:00|6216|6214.2|6214.7|6212.9|6217.8|6216|6213.5|6211.7|0
1608233100000|2020-12-17 19:25:00|6214.9|6213.1|6212.9|6211.1|6216.4|6214.6|6211.5|6209.7|0
1608233400000|2020-12-17 19:30:00|6213|6211.2|6209.5|6207.7|6215.8|6214|6209.2|6207.4|0
1608233700000|2020-12-17 19:35:00|6209.2|6207.4|6209|6207.2|6210.4|6208.6|6206.3|6204.5|0
1608234000000|2020-12-17 19:40:00|6209.1|6207.3|6206.6|6204.8|6209.3|6207.5|6202.8|6201|0
1608234300000|2020-12-17 19:45:00|6206.8|6205|6212.3|6210.5|6213.8|6212|6205.3|6203.5|0
1608234600000|2020-12-17 19:50:00|6212.6|6210.8|6212.7|6210.9|6213.5|6211.7|6211.4|6209.6|0
1608234900000|2020-12-17 19:55:00|6212.8|6211|6210.8|6209|6213.8|6212|6210.8|6209|0
1608235200000|2020-12-17 20:00:00|6211.1|6209.3|6207.7|6205.9|6212.5|6210.7|6205.4|6203.6|0
1608235500000|2020-12-17 20:05:00|6207.8|6206|6207.9|6206.1|6208.7|6206.9|6205.2|6203.4|0
1608235800000|2020-12-17 20:10:00|6207.8|6206|6207.2|6205.4|6209.9|6208.1|6207|6205.2|0
1608236100000|2020-12-17 20:15:00|6207.3|6205.5|6209.7|6207.9|6210.9|6209.1|6207.1|6205.3|0
1608236400000|2020-12-17 20:20:00|6210|6208.2|6209.3|6207.5|6210.1|6208.3|6206.6|6204.8|0
1608236700000|2020-12-17 20:25:00|6209.1|6207.3|6201.8|6200|6209.2|6207.4|6201.8|6200|0
1608237000000|2020-12-17 20:30:00|6202.5|6200.7|6201.4|6199.6|6203|6201.2|6195.9|6194.1|0
1608237300000|2020-12-17 20:35:00|6201.3|6199.5|6206.3|6204.5|6207.9|6206.1|6200.1|6198.3|0
1608237600000|2020-12-17 20:40:00|6205.9|6204.1|6207.1|6205.3|6209|6207.2|6205|6203.2|0
1608237900000|2020-12-17 20:45:00|6207.3|6205.5|6212.3|6210.5|6212.7|6210.9|6205.6|6203.8|0
1608238200000|2020-12-17 20:50:00|6213.9|6212.1|6229.1|6227.3|6229.1|6227.3|6213.9|6212.1|0
1608238500000|2020-12-17 20:55:00|6228.7|6226.9|6226.6|6224.8|6229.1|6227.3|6222.2|6220.4|0
1608238800000|2020-12-17 21:00:00|6227.2|6224.2|6226.5|6223.5|6228.1|6225.1|6220.7|6217.7|0
1608239100000|2020-12-17 21:05:00|6226.7|6223.7|6227.3|6224.3|6228.2|6225.2|6225.1|6222.1|0
1608239400000|2020-12-17 21:10:00|6227.5|6224.5|6226.1|6223.1|6228.8|6225.8|6226|6223|0
1608239700000|2020-12-17 21:15:00|6225.9|6222.9|6226.7|6223.7|6228.5|6225.5|6225.9|6222.9|0
1608240000000|2020-12-17 21:20:00|6226.8|6223.8|6223.4|6220.4|6227.5|6224.5|6223.4|6220.4|0
1608240300000|2020-12-17 21:25:00|6223.3|6220.3|6223|6220|6223.8|6220.8|6221.6|6218.6|0
1608240600000|2020-12-17 21:30:00|6223.1|6220.1|6225.1|6222.1|6225.2|6222.2|6222.7|6219.7|0
1608240900000|2020-12-17 21:35:00|6225|6222|6223.6|6220.6|6225.8|6222.8|6223.5|6220.5|0
1608241200000|2020-12-17 21:40:00|6223.7|6220.7|6225|6222|6225.3|6222.3|6223.4|6220.4|0
1608241500000|2020-12-17 21:45:00|6224.8|6221.8|6224.1|6221.1|6225.1|6222.1|6224|6221|0
1608241800000|2020-12-17 21:50:00|6224.2|6221.2|6226|6223|6226|6223|6223.5|6220.5|0
1608242100000|2020-12-17 21:55:00|6225.9|6222.9|6224.7|6221.7|6225.9|6222.9|6224.6|6221.6|0
1608242400000|2020-12-17 22:00:00|6224.5|6221.5|6224.6|6221.6|6224.9|6221.9|6224.1|6221.1|0
1608242700000|2020-12-17 22:05:00|6224.4|6221.4|6224.3|6221.3|6224.4|6221.4|6223.8|6220.8|0
1608243000000|2020-12-17 22:10:00|6224.2|6221.2|6224.3|6221.3|6225.2|6222.2|6223.9|6220.9|0
1608243300000|2020-12-17 22:15:00|6224.7|6221.7|6222.5|6219.5|6224.7|6221.7|6220.8|6217.8|0
1608243600000|2020-12-17 22:20:00|6222.3|6219.3|6219.9|6216.9|6222.5|6219.5|6218.8|6215.8|0
1608243900000|2020-12-17 22:25:00|6219.7|6216.7|6221|6218|6221.4|6218.4|6219.7|6216.7|0
1608244200000|2020-12-17 22:30:00|6221.1|6218.1|6220.5|6217.5|6221.1|6218.1|6220.2|6217.2|0
1608244500000|2020-12-17 22:35:00|6220.4|6217.4|6219.4|6216.4|6221|6218|6219.3|6216.3|0
1608244800000|2020-12-17 22:40:00|6219.3|6216.3|6219.9|6216.9|6220.1|6217.1|6219.3|6216.3|0
1608245100000|2020-12-17 22:45:00|6219.8|6216.8|6220.3|6217.3|6220.6|6217.6|6219.7|6216.7|0
1608245400000|2020-12-17 22:50:00|6219.8|6216.8|6218.7|6215.7|6220|6217|6218.6|6215.6|0
1608245700000|2020-12-17 22:55:00|6218.6|6215.6|6218|6215|6219.3|6216.3|6216.9|6213.9|0
1608246000000|2020-12-17 23:00:00|6218.2|6215.2|6217.4|6214.4|6219|6216|6217.1|6214.1|0
1608246300000|2020-12-17 23:05:00|6217.2|6214.2|6216.6|6213.6|6217.7|6214.7|6216.3|6213.3|0
1608246600000|2020-12-17 23:10:00|6216.5|6213.5|6212.2|6209.2|6216.6|6213.6|6212.2|6209.2|0
1608246900000|2020-12-17 23:15:00|6212.3|6209.3|6215.4|6212.4|6215.6|6212.6|6212.3|6209.3|0
1608247200000|2020-12-17 23:20:00|6215.5|6212.5|6215.7|6212.7|6216.1|6213.1|6215.2|6212.2|0
1608247500000|2020-12-17 23:25:00|6215.8|6212.8|6216.4|6213.4|6217|6214|6215.6|6212.6|0
1608247800000|2020-12-17 23:30:00|6216.5|6213.5|6218.9|6215.9|6219.2|6216.2|6216.5|6213.5|0
1608248100000|2020-12-17 23:35:00|6219|6216|6218.2|6215.2|6219|6216|6217.5|6214.5|0
1608248400000|2020-12-17 23:40:00|6217.8|6214.8|6218.3|6215.3|6218.4|6215.4|6217.7|6214.7|0
1608248700000|2020-12-17 23:45:00|6218.7|6215.7|6212.7|6209.7|6218.7|6215.7|6212.7|6209.7|0
1608249000000|2020-12-17 23:50:00|6215.5|6212.5|6214.3|6211.3|6216.8|6213.8|6213.8|6210.8|0
1608249300000|2020-12-17 23:55:00|6214.2|6211.2|6214|6211|6216.1|6213.1|6213.9|6210.9|0
1608249600000|2020-12-18 00:00:00|6214.2|6211.2|6215.5|6212.5|6215.7|6212.7|6213.4|6210.4|0
1608249900000|2020-12-18 00:05:00|6215.6|6212.6|6214.8|6211.8|6216|6213|6214.7|6211.7|0
1608250200000|2020-12-18 00:10:00|6215|6212|6214.9|6211.9|6215.4|6212.4|6214.7|6211.7|0
1608250500000|2020-12-18 00:15:00|6214.8|6211.8|6215.1|6212.1|6215.7|6212.7|6214.8|6211.8|0
1608250800000|2020-12-18 00:20:00|6214.9|6211.9|6214.3|6211.3|6215.7|6212.7|6214.3|6211.3|0
1608251100000|2020-12-18 00:25:00|6214.2|6211.2|6214|6211|6214.2|6211.2|6213|6210|0
1608251400000|2020-12-18 00:30:00|6213.9|6210.9|6214.8|6211.8|6214.8|6211.8|6213.3|6210.3|0
1608251700000|2020-12-18 00:35:00|6214.7|6211.7|6215.5|6212.5|6215.9|6212.9|6214.7|6211.7|0
1608252000000|2020-12-18 00:40:00|6215.4|6212.4|6217.3|6214.3|6217.3|6214.3|6214.9|6211.9|0
1608252300000|2020-12-18 00:45:00|6217.4|6214.4|6217.5|6214.5|6218.4|6215.4|6217.1|6214.1|0
1608252600000|2020-12-18 00:50:00|6217.4|6214.4|6217.1|6214.1|6218|6215|6215.8|6212.8|0
1608252900000|2020-12-18 00:55:00|6217|6214|6216|6211|6217.1|6214.1|6213.3|6210.3|0
1608253200000|2020-12-18 01:00:00|6216.3|6211.3|6215|6210|6216.6|6211.6|6214.7|6209.7|0
1608253500000|2020-12-18 01:05:00|6215.2|6210.2|6215.9|6210.9|6216.2|6211.2|6214.6|6209.6|0
1608253800000|2020-12-18 01:10:00|6216|6211|6216.4|6211.4|6216.5|6211.5|6215.4|6210.4|0
1608254100000|2020-12-18 01:15:00|6216.3|6211.3|6218.3|6213.3|6218.7|6213.7|6216.1|6211.1|0
1608254400000|2020-12-18 01:20:00|6218.4|6213.4|6217.9|6212.9|6219|6214|6217.7|6212.7|0
1608254700000|2020-12-18 01:25:00|6218|6213|6217.7|6212.7|6218|6213|6217.3|6212.3|0
1608255000000|2020-12-18 01:30:00|6217.6|6212.6|6214.8|6209.8|6218.6|6213.6|6214.4|6209.4|0
1608255300000|2020-12-18 01:35:00|6214.9|6209.9|6214.8|6209.8|6215|6210|6213|6208|0
1608255600000|2020-12-18 01:40:00|6214.7|6209.7|6212.9|6207.9|6214.8|6209.8|6212.8|6207.8|0
1608255900000|2020-12-18 01:45:00|6212.8|6207.8|6211.6|6206.6|6213.6|6208.6|6211.1|6206.1|0
1608256200000|2020-12-18 01:50:00|6211.7|6206.7|6210.7|6205.7|6212.7|6207.7|6210.3|6205.3|0
1608256500000|2020-12-18 01:55:00|6210.8|6205.8|6212|6207|6212.2|6207.2|6210.3|6205.3|0
1608256800000|2020-12-18 02:00:00|6212.1|6207.1|6211.3|6206.3|6212.2|6207.2|6210.1|6205.1|0
1608257100000|2020-12-18 02:05:00|6211.2|6206.2|6212.7|6207.7|6212.9|6207.9|6211.2|6206.2|0
1608257400000|2020-12-18 02:10:00|6212.6|6207.6|6212.2|6207.2|6212.6|6207.6|6211.6|6206.6|0
1608257700000|2020-12-18 02:15:00|6212.3|6207.3|6212.2|6207.2|6212.4|6207.4|6212|6207|0
1608258000000|2020-12-18 02:20:00|6212.1|6207.1|6212.1|6207.1|6212.5|6207.5|6211.7|6206.7|0
1608258300000|2020-12-18 02:25:00|6212|6207|6210|6205|6212.1|6207.1|6209|6204|0
1608258600000|2020-12-18 02:30:00|6209.9|6204.9|6213.1|6208.1|6213.3|6208.3|6209.7|6204.7|0
1608258900000|2020-12-18 02:35:00|6213|6208|6213|6208|6213.6|6208.6|6212.4|6207.4|0
1608259200000|2020-12-18 02:40:00|6213.1|6208.1|6212.5|6207.5|6214|6209|6212.4|6207.4|0
1608259500000|2020-12-18 02:45:00|6212.4|6207.4|6209.8|6204.8|6212.7|6207.7|6209.1|6204.1|0
1608259800000|2020-12-18 02:50:00|6209.4|6204.4|6211.2|6206.2|6211.6|6206.6|6209.2|6204.2|0
1608260100000|2020-12-18 02:55:00|6211.1|6206.1|6210.5|6205.5|6211.1|6206.1|6209.1|6204.1|0
1608260400000|2020-12-18 03:00:00|6210.4|6205.4|6212|6207|6212.2|6207.2|6210.4|6205.4|0
1608260700000|2020-12-18 03:05:00|6211.8|6206.8|6212.7|6207.7|6212.9|6207.9|6211.7|6206.7|0
1608261000000|2020-12-18 03:10:00|6212.6|6207.6|6211.9|6206.9|6212.7|6207.7|6211.3|6206.3|0
1608261300000|2020-12-18 03:15:00|6212|6207|6214.1|6209.1|6214.3|6209.3|6212|6207|0
1608261600000|2020-12-18 03:20:00|6214.2|6209.2|6214.9|6209.9|6215.5|6210.5|6213.9|6208.9|0
1608261900000|2020-12-18 03:25:00|6214.8|6209.8|6215|6210|6215.9|6210.9|6214.6|6209.6|0
1608262200000|2020-12-18 03:30:00|6215.1|6210.1|6214.6|6209.6|6215.4|6210.4|6214.4|6209.4|0
1608262500000|2020-12-18 03:35:00|6214.5|6209.5|6214.2|6209.2|6214.7|6209.7|6213.8|6208.8|0
1608262800000|2020-12-18 03:40:00|6214.3|6209.3|6213.7|6208.7|6214.3|6209.3|6213.2|6208.2|0
1608263100000|2020-12-18 03:45:00|6213.8|6208.8|6213.1|6208.1|6214.2|6209.2|6212.9|6207.9|0
1608263400000|2020-12-18 03:50:00|6213.2|6208.2|6213.5|6208.5|6213.7|6208.7|6213|6208|0
1608263700000|2020-12-18 03:55:00|6213.3|6208.3|6213.1|6208.1|6213.9|6208.9|6212.9|6207.9|0
1608264000000|2020-12-18 04:00:00|6212.9|6207.9|6212.7|6207.7|6213.5|6208.5|6212.2|6207.2|0
1608264300000|2020-12-18 04:05:00|6212.8|6207.8|6211.9|6206.9|6213.3|6208.3|6211.7|6206.7|0
1608264600000|2020-12-18 04:10:00|6212|6207|6211.6|6206.6|6212.1|6207.1|6211.4|6206.4|0
1608264900000|2020-12-18 04:15:00|6211.7|6206.7|6210.5|6205.5|6211.9|6206.9|6209.5|6204.5|0
1608265200000|2020-12-18 04:20:00|6210.4|6205.4|6211.2|6206.2|6211.6|6206.6|6210.2|6205.2|0
1608265500000|2020-12-18 04:25:00|6211.1|6206.1|6209.8|6204.8|6211.5|6206.5|6209.8|6204.8|0
1608265800000|2020-12-18 04:30:00|6209.9|6204.9|6210.6|6205.6|6210.8|6205.8|6209.3|6204.3|0
1608266100000|2020-12-18 04:35:00|6210.7|6205.7|6209.8|6204.8|6211.1|6206.1|6209.7|6204.7|0
1608266400000|2020-12-18 04:40:00|6210|6205|6210.5|6205.5|6210.7|6205.7|6209.2|6204.2|0
1608266700000|2020-12-18 04:45:00|6210.4|6205.4|6211.6|6206.6|6211.9|6206.9|6210.4|6205.4|0
1608267000000|2020-12-18 04:50:00|6211.5|6206.5|6211|6206|6211.8|6206.8|6210.4|6205.4|0
1608267300000|2020-12-18 04:55:00|6211.1|6206.1|6212.5|6207.5|6212.8|6207.8|6210.9|6205.9|0
1608267600000|2020-12-18 05:00:00|6212.7|6207.7|6211.8|6206.8|6213.3|6208.3|6211.7|6206.7|0
1608267900000|2020-12-18 05:05:00|6211.9|6206.9|6210|6205|6212|6207|6209.8|6204.8|0
1608268200000|2020-12-18 05:10:00|6210.1|6205.1|6205.5|6200.5|6210.2|6205.2|6203.4|6198.4|0
1608268500000|2020-12-18 05:15:00|6205.6|6200.6|6206.4|6201.4|6206.9|6201.9|6205.3|6200.3|0
1608268800000|2020-12-18 05:20:00|6206.3|6201.3|6206|6201|6206.6|6201.6|6205.9|6200.9|0
1608269100000|2020-12-18 05:25:00|6205.9|6200.9|6206.4|6201.4|6206.5|6201.5|6204|6199|0
1608269400000|2020-12-18 05:30:00|6206.3|6201.3|6206.2|6201.2|6207.1|6202.1|6206.1|6201.1|0
1608269700000|2020-12-18 05:35:00|6206.3|6201.3|6206.9|6201.9|6207|6202|6205.7|6200.7|0
1608270000000|2020-12-18 05:40:00|6207.2|6202.2|6206.8|6201.8|6207.2|6202.2|6206.4|6201.4|0
1608270300000|2020-12-18 05:45:00|6206.7|6201.7|6206.2|6201.2|6206.8|6201.8|6205.7|6200.7|0
1608270600000|2020-12-18 05:50:00|6206.3|6201.3|6209.6|6204.6|6210|6205|6206.3|6201.3|0
1608270900000|2020-12-18 05:55:00|6209.8|6204.8|6210.3|6205.3|6210.5|6205.5|6208.9|6203.9|0
1608271200000|2020-12-18 06:00:00|6210.4|6205.4|6209.9|6204.9|6210.9|6205.9|6209.8|6204.8|0
1608271500000|2020-12-18 06:05:00|6210.2|6205.2|6210.4|6205.4|6210.6|6205.6|6209.2|6204.2|0
1608271800000|2020-12-18 06:10:00|6210.5|6205.5|6212.4|6207.4|6212.4|6207.4|6210.1|6205.1|0
1608272100000|2020-12-18 06:15:00|6212.7|6207.7|6212.1|6207.1|6213|6208|6212|6207|0
1608272400000|2020-12-18 06:20:00|6212.3|6207.3|6213|6208|6213|6208|6211.9|6206.9|0
1608272700000|2020-12-18 06:25:00|6213.1|6208.1|6213.2|6208.2|6214.1|6209.1|6212.5|6207.5|0
1608273000000|2020-12-18 06:30:00|6213.1|6208.1|6214|6209|6214.7|6209.7|6212.5|6207.5|0
1608273300000|2020-12-18 06:35:00|6214.1|6209.1|6213.3|6208.3|6215.6|6210.6|6213.1|6208.1|0
1608273600000|2020-12-18 06:40:00|6213.2|6208.2|6214.7|6209.7|6214.7|6209.7|6212.8|6207.8|0
1608273900000|2020-12-18 06:45:00|6214.6|6209.6|6212.7|6207.7|6214.7|6209.7|6212.5|6207.5|0
1608274200000|2020-12-18 06:50:00|6212.5|6207.5|6213.3|6208.3|6213.4|6208.4|6211.3|6206.3|0
1608274500000|2020-12-18 06:55:00|6213.5|6208.5|6212|6207|6213.8|6208.8|6211.8|6206.8|0
1608274800000|2020-12-18 07:00:00|6212.8|6207.8|6213.5|6208.5|6214.5|6209.5|6212.4|6207.4|0
1608275100000|2020-12-18 07:05:00|6213.6|6208.6|6213.5|6208.5|6214.2|6209.2|6212.6|6207.6|0
1608275400000|2020-12-18 07:10:00|6213.6|6208.6|6212.5|6207.5|6213.8|6208.8|6212.2|6207.2|0
1608275700000|2020-12-18 07:15:00|6212.6|6207.6|6214.1|6209.1|6214.5|6209.5|6212.5|6207.5|0
1608276000000|2020-12-18 07:20:00|6214.2|6209.2|6213.6|6208.6|6214.5|6209.5|6213.3|6208.3|0
1608276300000|2020-12-18 07:25:00|6213.7|6208.7|6213.1|6208.1|6214.2|6209.2|6213.1|6208.1|0
1608276600000|2020-12-18 07:30:00|6213.2|6208.2|6213.7|6208.7|6214.3|6209.3|6213.2|6208.2|0
1608276900000|2020-12-18 07:35:00|6214|6209|6214.8|6209.8|6215|6210|6213.7|6208.7|0
1608277200000|2020-12-18 07:40:00|6214.7|6209.7|6214|6209|6215|6210|6213.8|6208.8|0
1608277500000|2020-12-18 07:45:00|6214.2|6209.2|6214.3|6209.3|6214.5|6209.5|6213.3|6208.3|0
1608277800000|2020-12-18 07:50:00|6214.2|6209.2|6213|6208|6214.5|6209.5|6212.6|6207.6|0
1608278100000|2020-12-18 07:55:00|6212.9|6207.9|6212.6|6207.6|6213.3|6208.3|6211.9|6206.9|0
1608278400000|2020-12-18 08:00:00|6212.8|6207.8|6216.6|6211.6|6217.6|6212.6|6211.6|6206.6|0
1608278700000|2020-12-18 08:05:00|6216.7|6211.7|6218.8|6213.8|6219.6|6214.6|6215.6|6210.6|0
1608279000000|2020-12-18 08:10:00|6218.9|6213.9|6216.9|6211.9|6219.5|6214.5|6216.6|6211.6|0
1608279300000|2020-12-18 08:15:00|6216.8|6211.8|6219.6|6214.6|6220.7|6215.7|6215.6|6210.6|0
1608279600000|2020-12-18 08:20:00|6219.7|6214.7|6219|6214|6220|6215|6218.7|6213.7|0
1608279900000|2020-12-18 08:25:00|6218.9|6213.9|6219.2|6214.2|6219.8|6214.8|6218.1|6213.1|0
1608280200000|2020-12-18 08:30:00|6219.1|6214.1|6219.4|6214.4|6220.2|6215.2|6218.3|6213.3|0
1608280500000|2020-12-18 08:35:00|6219.5|6214.5|6220.1|6215.1|6220.6|6215.6|6219.4|6214.4|0
1608280800000|2020-12-18 08:40:00|6220|6215|6223.4|6218.4|6224.2|6219.2|6220|6215|0
1608281100000|2020-12-18 08:45:00|6223.5|6218.5|6224.7|6219.7|6225.5|6220.5|6223.5|6218.5|0
1608281400000|2020-12-18 08:50:00|6224.6|6219.6|6226.4|6221.4|6226.5|6221.5|6224.6|6219.6|0
1608281700000|2020-12-18 08:55:00|6226.5|6221.5|6226.4|6221.4|6227.3|6222.3|6226.2|6221.2|0
1608282000000|2020-12-18 09:00:00|6226.3|6221.3|6229.5|6226.5|6230.6|6227.6|6220.4|6217.4|0
1608282300000|2020-12-18 09:05:00|6230.4|6227.4|6236.8|6233.8|6238.1|6235.1|6226.5|6223.5|0
1608282600000|2020-12-18 09:10:00|6233.7|6230.7|6235.9|6232.9|6240.8|6237.8|6232.2|6229.2|0
1608282900000|2020-12-18 09:15:00|6235.8|6232.8|6231.8|6228.8|6235.8|6232.8|6229|6226|0
1608283200000|2020-12-18 09:20:00|6228.9|6225.9|6236|6233|6236.6|6233.6|6228.8|6225.8|0
1608283500000|2020-12-18 09:25:00|6236.1|6233.1|6235.9|6232.9|6236.6|6233.6|6233.1|6230.1|0
1608283800000|2020-12-18 09:30:00|6235.7|6232.7|6235.7|6232.7|6235.9|6232.9|6232|6229|0
1608284100000|2020-12-18 09:35:00|6232.9|6229.9|6233.2|6230.2|6236|6233|6230.2|6227.2|0
1608284400000|2020-12-18 09:40:00|6233.1|6230.1|6236.1|6233.1|6236.3|6233.3|6232.3|6229.3|0
1608284700000|2020-12-18 09:45:00|6236|6233|6235.9|6232.9|6236.4|6233.4|6232.9|6229.9|0
1608285000000|2020-12-18 09:50:00|6235.7|6232.7|6233.4|6230.4|6236.1|6233.1|6231.6|6228.6|0
1608285300000|2020-12-18 09:55:00|6233.3|6230.3|6236.4|6233.4|6236.6|6233.6|6232.5|6229.5|0
1608285600000|2020-12-18 10:00:00|6236.3|6233.3|6237.3|6234.3|6237.4|6234.4|6233.4|6230.4|0
1608285900000|2020-12-18 10:05:00|6237.1|6234.1|6237.3|6234.3|6238.4|6235.4|6236.3|6233.3|0
1608286200000|2020-12-18 10:10:00|6237.2|6234.2|6236.9|6233.9|6237.3|6234.3|6236.8|6233.8|0
1608286500000|2020-12-18 10:15:00|6237|6234|6236.2|6233.2|6237|6234|6235.6|6232.6|0
1608286800000|2020-12-18 10:20:00|6236.5|6233.5|6235.2|6232.2|6237|6234|6234.9|6231.9|0
1608287100000|2020-12-18 10:25:00|6235.1|6232.1|6236.2|6233.2|6236.9|6233.9|6233.8|6230.8|0
1608287400000|2020-12-18 10:30:00|6236.9|6233.9|6234.7|6231.7|6238.1|6235.1|6234.6|6231.6|0
1608287700000|2020-12-18 10:35:00|6234.5|6231.5|6230.9|6227.9|6236.1|6233.1|6230.9|6227.9|0
1608288000000|2020-12-18 10:40:00|6231|6228|6232.2|6229.2|6232.6|6229.6|6230.8|6227.8|0
1608288300000|2020-12-18 10:45:00|6232.3|6229.3|6234|6231|6234|6231|6231.4|6228.4|0
1608288600000|2020-12-18 10:50:00|6234.1|6231.1|6234|6231|6236|6233|6233.4|6230.4|0
1608288900000|2020-12-18 10:55:00|6234.1|6231.1|6234.3|6231.3|6234.9|6231.9|6233.2|6230.2|0
1608289200000|2020-12-18 11:00:00|6234.2|6231.2|6237|6234|6237.8|6234.8|6234.2|6231.2|0
1608289500000|2020-12-18 11:05:00|6237.1|6234.1|6236.6|6233.6|6237.4|6234.4|6236|6233|0
1608289800000|2020-12-18 11:10:00|6235.5|6232.5|6235.9|6232.9|6237.8|6234.8|6234.1|6231.1|0
1608290100000|2020-12-18 11:15:00|6236.5|6233.5|6231.3|6228.3|6237|6234|6231.1|6228.1|0
1608290400000|2020-12-18 11:20:00|6231.5|6228.5|6237.6|6234.6|6238.6|6235.6|6231.5|6228.5|0
1608290700000|2020-12-18 11:25:00|6237.8|6234.8|6237.8|6234.8|6239.4|6236.4|6236.5|6233.5|0
1608291000000|2020-12-18 11:30:00|6237.9|6234.9|6238.2|6235.2|6240.3|6237.3|6237.2|6234.2|0
1608291300000|2020-12-18 11:35:00|6238.3|6235.3|6238.7|6235.7|6241|6238|6238.2|6235.2|0
1608291600000|2020-12-18 11:40:00|6238.6|6235.6|6239.3|6236.3|6240.3|6237.3|6237.7|6234.7|0
1608291900000|2020-12-18 11:45:00|6239|6236|6240.5|6237.5|6240.5|6237.5|6237.5|6234.5|0
1608292200000|2020-12-18 11:50:00|6240.6|6237.6|6239.3|6236.3|6240.9|6237.9|6238.1|6235.1|0
1608292500000|2020-12-18 11:55:00|6239.4|6236.4|6240.9|6237.9|6240.9|6237.9|6238.5|6235.5|0
1608292800000|2020-12-18 12:00:00|6239.7|6236.7|6234|6231|6241|6238|6231.9|6228.9|0
1608293100000|2020-12-18 12:05:00|6233.9|6230.9|6241|6238|6242.9|6239.9|6233.8|6230.8|0
1608293400000|2020-12-18 12:10:00|6240.9|6237.9|6241.2|6238.2|6242.3|6239.3|6240.2|6237.2|0
1608293700000|2020-12-18 12:15:00|6241.3|6238.3|6241.8|6238.8|6244.9|6241.9|6241.3|6238.3|0
1608294000000|2020-12-18 12:20:00|6242|6239|6245.7|6242.7|6245.9|6242.9|6241|6238|0
1608294300000|2020-12-18 12:25:00|6244.5|6241.5|6243.5|6240.5|6244.8|6241.8|6242.3|6239.3|0
1608294600000|2020-12-18 12:30:00|6243.4|6240.4|6244.9|6241.9|6245.3|6242.3|6242.5|6239.5|0
1608294900000|2020-12-18 12:35:00|6245.1|6242.1|6248.6|6245.6|6248.6|6245.6|6245.1|6242.1|0
1608295200000|2020-12-18 12:40:00|6248.4|6245.4|6250.3|6247.3|6250.6|6247.6|6248.1|6245.1|0
1608295500000|2020-12-18 12:45:00|6250.2|6247.2|6251|6248|6251|6248|6249.4|6246.4|0
1608295800000|2020-12-18 12:50:00|6251.1|6248.1|6251.7|6248.7|6251.8|6248.8|6249|6246|0
1608296100000|2020-12-18 12:55:00|6252|6249|6247|6244|6252.2|6249.2|6246.1|6243.1|0
1608296400000|2020-12-18 13:00:00|6247.2|6244.2|6247.7|6244.7|6247.7|6244.7|6244.6|6241.6|0
1608296700000|2020-12-18 13:05:00|6247.8|6244.8|6246.9|6243.9|6248.1|6245.1|6246.8|6243.8|0
1608297000000|2020-12-18 13:10:00|6247|6244|6251.4|6248.4|6251.6|6248.6|6246.9|6243.9|0
1608297300000|2020-12-18 13:15:00|6251.5|6248.5|6253.1|6250.1|6253.6|6250.6|6250.4|6247.4|0
1608297600000|2020-12-18 13:20:00|6253|6250|6251.5|6248.5|6253.8|6250.8|6251.5|6248.5|0
1608297900000|2020-12-18 13:25:00|6251.8|6248.8|6252|6249|6253|6250|6250.1|6247.1|0
1608298200000|2020-12-18 13:30:00|6252.1|6249.1|6255.6|6252.6|6256.2|6253.2|6251.7|6248.7|0
1608298500000|2020-12-18 13:35:00|6255.5|6252.5|6255.5|6252.5|6256.8|6253.8|6253.8|6250.8|0
1608298800000|2020-12-18 13:40:00|6255.4|6252.4|6260.5|6257.5|6260.9|6257.9|6254.9|6251.9|0
1608299100000|2020-12-18 13:45:00|6260.6|6257.6|6258.7|6255.7|6261|6258|6258.3|6255.3|0
1608299400000|2020-12-18 13:50:00|6258.8|6255.8|6260.8|6257.8|6260.8|6257.8|6257.9|6254.9|0
1608299700000|2020-12-18 13:55:00|6260.5|6257.5|6259.4|6256.4|6261.9|6258.9|6259.3|6256.3|0
1608300000000|2020-12-18 14:00:00|6259.5|6256.5|6266.7|6263.7|6266.7|6263.7|6259.2|6256.2|0
1608300300000|2020-12-18 14:05:00|6266.6|6263.6|6264.4|6261.4|6267.9|6264.9|6264|6261|0
1608300600000|2020-12-18 14:10:00|6264.3|6261.3|6266.5|6263.5|6268.3|6265.3|6263.9|6260.9|0
1608300900000|2020-12-18 14:15:00|6266.9|6263.9|6268.7|6265.7|6269.2|6266.2|6264.8|6261.8|0
1608301200000|2020-12-18 14:20:00|6268.8|6265.8|6264.7|6261.7|6269.1|6266.1|6263.5|6260.5|0
1608301500000|2020-12-18 14:25:00|6264.8|6261.8|6264|6261|6269|6266|6260|6257|0
1608301800000|2020-12-18 14:30:00|6262.1|6259.1|6244.8|6243|6270|6268.2|6240.6|6238.8|0
1608302100000|2020-12-18 14:35:00|6244.3|6242.5|6258|6256.2|6258|6256.2|6239.7|6237.9|0
1608302400000|2020-12-18 14:40:00|6259.1|6257.3|6245.5|6243.7|6261.1|6259.3|6245|6243.2|0
1608302700000|2020-12-18 14:45:00|6245.4|6243.6|6255.8|6254|6256.8|6255|6234.7|6232.9|0
1608303000000|2020-12-18 14:50:00|6255.7|6253.9|6252.8|6251|6256.1|6254.3|6236.2|6234.4|0
1608303300000|2020-12-18 14:55:00|6252.2|6250.4|6247.3|6245.5|6255.7|6253.9|6241.7|6239.9|0
1608303600000|2020-12-18 15:00:00|6247.4|6245.6|6212.7|6210.9|6247.4|6245.6|6211.7|6209.9|0
1608303900000|2020-12-18 15:05:00|6212.9|6211.1|6229.1|6227.3|6229.1|6227.3|6209.8|6208|0
1608304200000|2020-12-18 15:10:00|6229.8|6228|6243.1|6241.3|6245.2|6243.4|6227.2|6225.4|0
1608304500000|2020-12-18 15:15:00|6243|6241.2|6258|6256.2|6260.6|6258.8|6243|6241.2|0
1608304800000|2020-12-18 15:20:00|6258.1|6256.3|6250.9|6249.1|6259.2|6257.4|6247.2|6245.4|0
1608305100000|2020-12-18 15:25:00|6251.1|6249.3|6249.1|6247.3|6256.7|6254.9|6243.2|6241.4|0
1608305400000|2020-12-18 15:30:00|6249.3|6247.5|6248.2|6246.4|6259.9|6258.1|6247.1|6245.3|0
1608305700000|2020-12-18 15:35:00|6248.4|6246.6|6242.1|6240.3|6250.8|6249|6237|6235.2|0
1608306000000|2020-12-18 15:40:00|6241.7|6239.9|6250.3|6248.5|6254.8|6253|6241.7|6239.9|0
1608306300000|2020-12-18 15:45:00|6249.1|6247.3|6244.9|6243.1|6249.6|6247.8|6242.4|6240.6|0
1608306600000|2020-12-18 15:50:00|6245|6243.2|6246.3|6244.5|6247.8|6246|6240.6|6238.8|0
1608306900000|2020-12-18 15:55:00|6246.7|6244.9|6256.1|6254.3|6257.2|6255.4|6246.6|6244.8|0
1608307200000|2020-12-18 16:00:00|6256.3|6254.5|6253.4|6251.6|6260.8|6259|6253.3|6251.5|0
1608307500000|2020-12-18 16:05:00|6253.7|6251.9|6239.1|6237.3|6253.7|6251.9|6234.9|6233.1|0
1608307800000|2020-12-18 16:10:00|6239.2|6237.4|6225.3|6223.5|6241.4|6239.6|6216.7|6214.9|0
1608308100000|2020-12-18 16:15:00|6225.2|6223.4|6219.8|6218|6225.2|6223.4|6207.4|6205.6|0
1608308400000|2020-12-18 16:20:00|6219.4|6217.6|6229.8|6228|6230.2|6228.4|6216.9|6215.1|0
1608308700000|2020-12-18 16:25:00|6229.9|6228.1|6233.1|6231.3|6233.7|6231.9|6228.7|6226.9|0
1608309000000|2020-12-18 16:30:00|6233|6231.2|6238.5|6236.7|6239.4|6237.6|6226|6224.2|0
1608309300000|2020-12-18 16:35:00|6238.4|6236.6|6239.3|6237.5|6241.6|6239.8|6235.5|6233.7|0
1608309600000|2020-12-18 16:40:00|6239.2|6237.4|6239.2|6237.4|6242.1|6240.3|6233.6|6231.8|0
1608309900000|2020-12-18 16:45:00|6239.1|6237.3|6239.3|6237.5|6241.2|6239.4|6237.5|6235.7|0
1608310200000|2020-12-18 16:50:00|6239.4|6237.6|6240.4|6238.6|6245.1|6243.3|6238.9|6237.1|0
1608310500000|2020-12-18 16:55:00|6240.2|6238.4|6237.7|6235.9|6241.9|6240.1|6236.9|6235.1|0
1608310800000|2020-12-18 17:00:00|6237.6|6235.8|6236.2|6234.4|6239|6237.2|6231|6229.2|0
1608311100000|2020-12-18 17:05:00|6236.3|6234.5|6236.1|6234.3|6240.4|6238.6|6236|6234.2|0
1608311400000|2020-12-18 17:10:00|6236|6234.2|6240|6238.2|6241.5|6239.7|6234|6232.2|0
1608311700000|2020-12-18 17:15:00|6240.3|6238.5|6233.2|6231.4|6240.4|6238.6|6233.1|6231.3|0
1608312000000|2020-12-18 17:20:00|6233.3|6231.5|6237.2|6235.4|6237.3|6235.5|6231.7|6229.9|0
1608312300000|2020-12-18 17:25:00|6237.1|6235.3|6238|6236.2|6238.8|6237|6233.5|6231.7|0
1608312600000|2020-12-18 17:30:00|6238.1|6236.3|6234.8|6233|6239.7|6237.9|6231.1|6229.3|0
1608312900000|2020-12-18 17:35:00|6234.6|6232.8|6244.1|6242.3|6245.3|6243.5|6231.9|6230.1|0
1608313200000|2020-12-18 17:40:00|6244.2|6242.4|6246.9|6245.1|6249.9|6248.1|6243.6|6241.8|0
1608313500000|2020-12-18 17:45:00|6246.8|6245|6244.4|6242.6|6247|6245.2|6242|6240.2|0
1608313800000|2020-12-18 17:50:00|6244.5|6242.7|6244.5|6242.7|6245.8|6244|6241.8|6240|0
1608314100000|2020-12-18 17:55:00|6244.6|6242.8|6241.1|6239.3|6244.6|6242.8|6239|6237.2|0
1608314400000|2020-12-18 18:00:00|6241.4|6239.6|6244.3|6242.5|6244.6|6242.8|6237.3|6235.5|0
1608314700000|2020-12-18 18:05:00|6244.6|6242.8|6247.1|6245.3|6247.4|6245.6|6243.7|6241.9|0
1608315000000|2020-12-18 18:10:00|6247.4|6245.6|6252.6|6250.8|6254.2|6252.4|6247.1|6245.3|0
1608315300000|2020-12-18 18:15:00|6252.5|6250.7|6249.9|6248.1|6252.5|6250.7|6246.8|6245|0
1608315600000|2020-12-18 18:20:00|6250|6248.2|6236.9|6235.1|6250|6248.2|6232.9|6231.1|0
1608315900000|2020-12-18 18:25:00|6237|6235.2|6240.1|6238.3|6241.1|6239.3|6236|6234.2|0
1608316200000|2020-12-18 18:30:00|6240.3|6238.5|6243.3|6241.5|6243.3|6241.5|6237.9|6236.1|0
1608316500000|2020-12-18 18:35:00|6243.4|6241.6|6228.8|6227|6245.7|6243.9|6228.7|6226.9|0
1608316800000|2020-12-18 18:40:00|6228.7|6226.9|6233|6231.2|6235.9|6234.1|6228.7|6226.9|0
1608317100000|2020-12-18 18:45:00|6232.8|6231|6237.5|6235.7|6237.5|6235.7|6232.2|6230.4|0
1608317400000|2020-12-18 18:50:00|6237.4|6235.6|6236.3|6234.5|6238.6|6236.8|6233.8|6232|0
1608317700000|2020-12-18 18:55:00|6236.4|6234.6|6239.4|6237.6|6239.4|6237.6|6234.3|6232.5|0
1608318000000|2020-12-18 19:00:00|6239.6|6237.8|6228.5|6226.7|6240.2|6238.4|6227.2|6225.4|0
1608318300000|2020-12-18 19:05:00|6229.2|6227.4|6229.6|6227.8|6232.2|6230.4|6227.3|6225.5|0
1608318600000|2020-12-18 19:10:00|6229.7|6227.9|6228.5|6226.7|6229.7|6227.9|6225.8|6224|0
1608318900000|2020-12-18 19:15:00|6228.4|6226.6|6227.8|6226|6228.9|6227.1|6221.7|6219.9|0
1608319200000|2020-12-18 19:20:00|6227.9|6226.1|6230.5|6228.7|6233.8|6232|6227.7|6225.9|0
1608319500000|2020-12-18 19:25:00|6230.6|6228.8|6233.8|6232|6234.5|6232.7|6230.3|6228.5|0
1608319800000|2020-12-18 19:30:00|6234.1|6232.3|6244.2|6242.4|6244.2|6242.4|6234.1|6232.3|0
1608320100000|2020-12-18 19:35:00|6244.5|6242.7|6244.5|6242.7|6249.2|6247.4|6243.9|6242.1|0
1608320400000|2020-12-18 19:40:00|6244.4|6242.6|6240.8|6239|6245.2|6243.4|6240.4|6238.6|0
1608320700000|2020-12-18 19:45:00|6241|6239.2|6245.2|6243.4|6245.6|6243.8|6237.3|6235.5|0
1608321000000|2020-12-18 19:50:00|6245.3|6243.5|6236.6|6234.8|6245.4|6243.6|6236.4|6234.6|0
1608321300000|2020-12-18 19:55:00|6237.6|6235.8|6229.7|6227.9|6237.6|6235.8|6227.1|6225.3|0
1608321600000|2020-12-18 20:00:00|6229.6|6227.8|6212.4|6210.6|6231.8|6230|6209.5|6207.7|0
1608321900000|2020-12-18 20:05:00|6212.2|6210.4|6221.8|6220|6224.5|6222.7|6211.9|6210.1|0
1608322200000|2020-12-18 20:10:00|6221.9|6220.1|6216.8|6215|6221.9|6220.1|6212.3|6210.5|0
1608322500000|2020-12-18 20:15:00|6216.9|6215.1|6216.3|6214.5|6223.6|6221.8|6210.2|6208.4|0
1608322800000|2020-12-18 20:20:00|6216.4|6214.6|6201.4|6199.6|6216.7|6214.9|6196.4|6194.6|0
1608323100000|2020-12-18 20:25:00|6201.5|6199.7|6203.2|6201.4|6204.3|6202.5|6188|6186.2|0
1608323400000|2020-12-18 20:30:00|6202.7|6200.9|6202.9|6201.1|6214.4|6212.6|6196.8|6195|0
1608323700000|2020-12-18 20:35:00|6203.4|6201.6|6183.6|6181.8|6205.4|6203.6|6177.2|6175.4|0
1608324000000|2020-12-18 20:40:00|6182.8|6181|6191.1|6189.3|6191.2|6189.4|6175.6|6173.8|0
1608324300000|2020-12-18 20:45:00|6191.6|6189.8|6193|6191.2|6200.2|6198.4|6188.3|6186.5|0
1608324600000|2020-12-18 20:50:00|6190.6|6188.8|6232.6|6230.8|6241.7|6239.9|6190.6|6188.8|0
1608324900000|2020-12-18 20:55:00|6231.8|6230|6233.3|6231.5|6239.8|6238|6206.1|6204.3|0
1608325200000|2020-12-18 21:00:00|6233.9|6230.9|6247.2|6244.2|6267|6264|6231.4|6228.4|0
1608325500000|2020-12-18 21:05:00|6247.3|6244.3|6254.7|6251.7|6262|6259|6245.8|6242.8|0
1608325800000|2020-12-18 21:10:00|6254.6|6251.6|6250.1|6247.1|6258.1|6255.1|6249.9|6246.9|0
1608326100000|2020-12-18 21:15:00|6250.3|6247.3|6252.1|6249.1|6256.2|6253.2|6248.7|6245.7|0
1608326400000|2020-12-18 21:20:00|6252.5|6249.5|6253.1|6250.1|6255.8|6252.8|6248.7|6245.7|0
1608326700000|2020-12-18 21:25:00|6253.2|6250.2|6253.4|6250.4|6254.2|6251.2|6251.3|6248.3|0
1608327000000|2020-12-18 21:30:00|6253.3|6250.3|6254.1|6251.1|6256.5|6253.5|6251.5|6248.5|0
1608327300000|2020-12-18 21:35:00|6253.8|6250.8|6254.7|6251.7|6254.9|6251.9|6252.6|6249.6|0
1608327600000|2020-12-18 21:40:00|6254.6|6251.6|6254.5|6251.5|6255.6|6252.6|6254|6251|0
1608327900000|2020-12-18 21:45:00|6254.1|6251.1|6256.1|6253.1|6257.1|6254.1|6252.7|6249.7|0
1608328200000|2020-12-18 21:50:00|6256|6253|6256|6253|6256.4|6253.4|6254.3|6251.3|0
1608328500000|2020-12-18 21:55:00|6256.1|6253.1|6256.1|6253.1|6257.8|6254.8|6255.5|6252.5|0
1608505200000|2020-12-20 23:00:00|6257.6|6252.6|6246.4|6241.4|6257.6|6252.6|6246.4|6241.4|0
1608505500000|2020-12-20 23:05:00|6246.5|6241.5|6257|6252|6258.7|6253.7|6244.2|6239.2|0
1608505800000|2020-12-20 23:10:00|6256.9|6251.9|6257.2|6252.2|6260.1|6255.1|6256|6251|0
1608506100000|2020-12-20 23:15:00|6257.1|6252.1|6257.9|6252.9|6259.5|6254.5|6257|6252|0
1608506400000|2020-12-20 23:20:00|6258|6253|6257.6|6252.6|6258.4|6253.4|6253.9|6248.9|0
1608506700000|2020-12-20 23:25:00|6257.7|6252.7|6255.7|6250.7|6257.7|6252.7|6254.7|6249.7|0
1608507000000|2020-12-20 23:30:00|6255.9|6250.9|6253.6|6248.6|6258.1|6253.1|6251.5|6246.5|0
1608507300000|2020-12-20 23:35:00|6253.5|6248.5|6249.1|6244.1|6254.2|6249.2|6249.1|6244.1|0
1608507600000|2020-12-20 23:40:00|6249.5|6244.5|6249|6244|6250.6|6245.6|6247.9|6242.9|0
1608507900000|2020-12-20 23:45:00|6249.1|6244.1|6250|6245|6251.1|6246.1|6248.6|6243.6|0
1608508200000|2020-12-20 23:50:00|6250.1|6245.1|6253.5|6248.5|6254.5|6249.5|6249.9|6244.9|0
1608508500000|2020-12-20 23:55:00|6253.6|6248.6|6255.9|6250.9|6257.6|6252.6|6251.9|6246.9|0
1608508800000|2020-12-21 00:00:00|6255.7|6250.7|6257.5|6252.5|6258.4|6253.4|6255.3|6250.3|0
1608509100000|2020-12-21 00:05:00|6257.4|6252.4|6258.5|6253.5|6259.6|6254.6|6257.4|6252.4|0
1608509400000|2020-12-21 00:10:00|6258.7|6253.7|6256.7|6251.7|6258.8|6253.8|6254.8|6249.8|0
1608509700000|2020-12-21 00:15:00|6256.6|6251.6|6250.4|6245.4|6257.1|6252.1|6247.9|6242.9|0
1608510000000|2020-12-21 00:20:00|6250.5|6245.5|6249.3|6244.3|6250.7|6245.7|6247.7|6242.7|0
1608510300000|2020-12-21 00:25:00|6249.2|6244.2|6245.3|6240.3|6250.6|6245.6|6245.3|6240.3|0
1608510600000|2020-12-21 00:30:00|6245.2|6240.2|6250.1|6245.1|6250.6|6245.6|6245.2|6240.2|0
1608510900000|2020-12-21 00:35:00|6250.2|6245.2|6251.6|6246.6|6252.3|6247.3|6249.2|6244.2|0
1608511200000|2020-12-21 00:40:00|6251.7|6246.7|6251|6246|6252.5|6247.5|6250.7|6245.7|0
1608511500000|2020-12-21 00:45:00|6250.8|6245.8|6252.1|6247.1|6253.2|6248.2|6248.6|6243.6|0
1608511800000|2020-12-21 00:50:00|6251.9|6246.9|6253.2|6248.2|6254.6|6249.6|6250.9|6245.9|0
1608512100000|2020-12-21 00:55:00|6253.4|6248.4|6251.3|6246.3|6253.9|6248.9|6249.9|6244.9|0
1608512400000|2020-12-21 01:00:00|6251.2|6246.2|6257.4|6252.4|6259.3|6254.3|6250.2|6245.2|0
1608512700000|2020-12-21 01:05:00|6257.5|6252.5|6254.2|6249.2|6258.4|6253.4|6253.6|6248.6|0
1608513000000|2020-12-21 01:10:00|6254.3|6249.3|6253.4|6248.4|6255.2|6250.2|6252.7|6247.7|0
1608513300000|2020-12-21 01:15:00|6253.3|6248.3|6254.2|6249.2|6254.5|6249.5|6249.8|6244.8|0
1608513600000|2020-12-21 01:20:00|6254.1|6249.1|6252.4|6247.4|6255.1|6250.1|6251.8|6246.8|0
1608513900000|2020-12-21 01:25:00|6252.5|6247.5|6252.7|6247.7|6253.6|6248.6|6252.5|6247.5|0
1608514200000|2020-12-21 01:30:00|6252.8|6247.8|6249|6244|6253|6248|6247.7|6242.7|0
1608514500000|2020-12-21 01:35:00|6248.9|6243.9|6248.5|6243.5|6249.4|6244.4|6247|6242|0
1608514800000|2020-12-21 01:40:00|6248.4|6243.4|6249.4|6244.4|6250.5|6245.5|6245.6|6240.6|0
1608515100000|2020-12-21 01:45:00|6249.3|6244.3|6249.1|6244.1|6250.9|6245.9|6248.2|6243.2|0
1608515400000|2020-12-21 01:50:00|6249|6244|6247.6|6242.6|6249.2|6244.2|6245.8|6240.8|0
1608515700000|2020-12-21 01:55:00|6247.7|6242.7|6250.9|6245.9|6252.2|6247.2|6247.3|6242.3|0
1608516000000|2020-12-21 02:00:00|6251|6246|6254.7|6249.7|6255.1|6250.1|6250.6|6245.6|0
1608516300000|2020-12-21 02:05:00|6254.8|6249.8|6254.4|6249.4|6256.3|6251.3|6254.1|6249.1|0
1608516600000|2020-12-21 02:10:00|6254.5|6249.5|6252|6247|6255.2|6250.2|6251.9|6246.9|0
1608516900000|2020-12-21 02:15:00|6252.1|6247.1|6253.7|6248.7|6254.5|6249.5|6250.2|6245.2|0
1608517200000|2020-12-21 02:20:00|6253.9|6248.9|6252.1|6247.1|6254.9|6249.9|6251.8|6246.8|0
1608517500000|2020-12-21 02:25:00|6252.2|6247.2|6252.3|6247.3|6253.2|6248.2|6251.2|6246.2|0
1608517800000|2020-12-21 02:30:00|6252.4|6247.4|6253.6|6248.6|6254.3|6249.3|6252|6247|0
1608518100000|2020-12-21 02:35:00|6253.5|6248.5|6250.5|6245.5|6253.8|6248.8|6249.7|6244.7|0
1608518400000|2020-12-21 02:40:00|6250.4|6245.4|6250.3|6245.3|6251|6246|6248.8|6243.8|0
1608518700000|2020-12-21 02:45:00|6250.4|6245.4|6252.7|6247.7|6253.2|6248.2|6250.3|6245.3|0
1608519000000|2020-12-21 02:50:00|6252.8|6247.8|6252.8|6247.8|6253.7|6248.7|6252.4|6247.4|0
1608519300000|2020-12-21 02:55:00|6252.7|6247.7|6254|6249|6255.4|6250.4|6251.7|6246.7|0
1608519600000|2020-12-21 03:00:00|6253.8|6248.8|6250.7|6245.7|6254|6249|6250.1|6245.1|0
1608519900000|2020-12-21 03:05:00|6250.6|6245.6|6252.2|6247.2|6252.4|6247.4|6250.6|6245.6|0
1608520200000|2020-12-21 03:10:00|6252.3|6247.3|6252|6247|6253.8|6248.8|6251.8|6246.8|0
1608520500000|2020-12-21 03:15:00|6252.1|6247.1|6253.7|6248.7|6254.4|6249.4|6251.5|6246.5|0
1608520800000|2020-12-21 03:20:00|6253.6|6248.6|6252.4|6247.4|6254|6249|6251.6|6246.6|0
1608521100000|2020-12-21 03:25:00|6252.5|6247.5|6252.9|6247.9|6253.5|6248.5|6252.2|6247.2|0
1608521400000|2020-12-21 03:30:00|6253|6248|6252|6247|6253|6248|6251.7|6246.7|0
1608521700000|2020-12-21 03:35:00|6252.1|6247.1|6251.4|6246.4|6252.1|6247.1|6250.7|6245.7|0
1608522000000|2020-12-21 03:40:00|6251.3|6246.3|6251.7|6246.7|6251.7|6246.7|6249.8|6244.8|0
1608522300000|2020-12-21 03:45:00|6251.6|6246.6|6250.7|6245.7|6251.9|6246.9|6250.7|6245.7|0
1608522600000|2020-12-21 03:50:00|6250.8|6245.8|6251.8|6246.8|6252.9|6247.9|6250.8|6245.8|0
1608522900000|2020-12-21 03:55:00|6251.7|6246.7|6250.7|6245.7|6252.4|6247.4|6250.5|6245.5|0
1608523200000|2020-12-21 04:00:00|6250.8|6245.8|6250.9|6245.9|6251.3|6246.3|6249.8|6244.8|0
1608523500000|2020-12-21 04:05:00|6251|6246|6253.6|6248.6|6253.7|6248.7|6250.2|6245.2|0
1608523800000|2020-12-21 04:10:00|6253.7|6248.7|6256|6251|6256.9|6251.9|6253.3|6248.3|0
1608524100000|2020-12-21 04:15:00|6255.9|6250.9|6256.9|6251.9|6257|6252|6255.6|6250.6|0
1608524400000|2020-12-21 04:20:00|6257|6252|6256.2|6251.2|6257.5|6252.5|6255.3|6250.3|0
1608524700000|2020-12-21 04:25:00|6256|6251|6254.8|6249.8|6256.9|6251.9|6254.7|6249.7|0
1608525000000|2020-12-21 04:30:00|6255|6250|6254.8|6249.8|6255.5|6250.5|6254.4|6249.4|0
1608525300000|2020-12-21 04:35:00|6254.9|6249.9|6253.7|6248.7|6255.9|6250.9|6253.7|6248.7|0
1608525600000|2020-12-21 04:40:00|6253.6|6248.6|6254.1|6249.1|6254.8|6249.8|6251.9|6246.9|0
1608525900000|2020-12-21 04:45:00|6254|6249|6253.2|6248.2|6254.4|6249.4|6253.1|6248.1|0
1608526200000|2020-12-21 04:50:00|6253.3|6248.3|6253.2|6248.2|6254.4|6249.4|6253.1|6248.1|0
1608526500000|2020-12-21 04:55:00|6253.3|6248.3|6254.9|6249.9|6255.4|6250.4|6253.2|6248.2|0
1608526800000|2020-12-21 05:00:00|6254.8|6249.8|6255.9|6250.9|6256|6251|6253.6|6248.6|0
1608527100000|2020-12-21 05:05:00|6255.8|6250.8|6259.6|6254.6|6260.3|6255.3|6255.3|6250.3|0
1608527400000|2020-12-21 05:10:00|6259.7|6254.7|6259.9|6254.9|6263.7|6258.7|6259.2|6254.2|0
1608527700000|2020-12-21 05:15:00|6260|6255|6258.6|6253.6|6260.3|6255.3|6258.6|6253.6|0
1608528000000|2020-12-21 05:20:00|6258.4|6253.4|6258.1|6253.1|6259.2|6254.2|6258.1|6253.1|0
1608528300000|2020-12-21 05:25:00|6258.2|6253.2|6258.1|6253.1|6260|6255|6258.1|6253.1|0
1608528600000|2020-12-21 05:30:00|6258.2|6253.2|6260.1|6255.1|6260.2|6255.2|6257.7|6252.7|0
1608528900000|2020-12-21 05:35:00|6259.9|6254.9|6261.5|6256.5|6261.5|6256.5|6259.6|6254.6|0
1608529200000|2020-12-21 05:40:00|6261.4|6256.4|6261.7|6256.7|6262.7|6257.7|6260.9|6255.9|0
1608529500000|2020-12-21 05:45:00|6261.8|6256.8|6264|6259|6267.7|6262.7|6261.2|6256.2|0
1608529800000|2020-12-21 05:50:00|6264.1|6259.1|6263.4|6258.4|6265.1|6260.1|6263.2|6258.2|0
1608530100000|2020-12-21 05:55:00|6263.3|6258.3|6261.9|6256.9|6263.5|6258.5|6261.7|6256.7|0
1608530400000|2020-12-21 06:00:00|6262|6257|6258.3|6253.3|6262|6257|6257.8|6252.8|0
1608530700000|2020-12-21 06:05:00|6258.2|6253.2|6257.5|6252.5|6260.2|6255.2|6257.2|6252.2|0
1608531000000|2020-12-21 06:10:00|6257.6|6252.6|6259.7|6254.7|6259.8|6254.8|6257.2|6252.2|0
1608531300000|2020-12-21 06:15:00|6259.6|6254.6|6261.5|6256.5|6261.6|6256.6|6259.6|6254.6|0
1608531600000|2020-12-21 06:20:00|6261.6|6256.6|6262|6257|6263.2|6258.2|6261.4|6256.4|0
1608531900000|2020-12-21 06:25:00|6261.9|6256.9|6261.2|6256.2|6262.1|6257.1|6260.3|6255.3|0
1608532200000|2020-12-21 06:30:00|6261.1|6256.1|6260.2|6255.2|6261.9|6256.9|6259.9|6254.9|0
1608532500000|2020-12-21 06:35:00|6260.1|6255.1|6258.2|6253.2|6260.4|6255.4|6258.2|6253.2|0
1608532800000|2020-12-21 06:40:00|6258.1|6253.1|6253.2|6248.2|6258.4|6253.4|6252.1|6247.1|0
1608533100000|2020-12-21 06:45:00|6253.1|6248.1|6253.5|6248.5|6253.9|6248.9|6251.7|6246.7|0
1608533400000|2020-12-21 06:50:00|6253.6|6248.6|6253.3|6248.3|6254.5|6249.5|6252.3|6247.3|0
1608533700000|2020-12-21 06:55:00|6253.1|6248.1|6255.5|6250.5|6256.2|6251.2|6252|6247|0
1608534000000|2020-12-21 07:00:00|6255.4|6250.4|6247.4|6242.4|6255.4|6250.4|6246.7|6241.7|0
1608534300000|2020-12-21 07:05:00|6247.5|6242.5|6243.8|6238.8|6248.4|6243.4|6243.8|6238.8|0
1608534600000|2020-12-21 07:10:00|6243.6|6238.6|6248.1|6243.1|6249|6244|6242.9|6237.9|0
1608534900000|2020-12-21 07:15:00|6248.5|6243.5|6244.1|6239.1|6249.1|6244.1|6239.6|6234.6|0
1608535200000|2020-12-21 07:20:00|6244|6239|6243.3|6238.3|6244.3|6239.3|6241.5|6236.5|0
1608535500000|2020-12-21 07:25:00|6243|6238|6238.6|6233.6|6243.7|6238.7|6238.6|6233.6|0
1608535800000|2020-12-21 07:30:00|6238.5|6233.5|6236.2|6231.2|6240|6235|6235.9|6230.9|0
1608536100000|2020-12-21 07:35:00|6235.9|6230.9|6233.2|6228.2|6236.6|6231.6|6228.3|6223.3|0
1608536400000|2020-12-21 07:40:00|6233.5|6228.5|6241.1|6236.1|6242|6237|6232.9|6227.9|0
1608536700000|2020-12-21 07:45:00|6241|6236|6244|6239|6244.2|6239.2|6237.6|6232.6|0
1608537000000|2020-12-21 07:50:00|6244.2|6239.2|6244.4|6239.4|6246.2|6241.2|6242.3|6237.3|0
1608537300000|2020-12-21 07:55:00|6244.5|6239.5|6247.6|6242.6|6248.1|6243.1|6243.8|6238.8|0
1608537600000|2020-12-21 08:00:00|6247.7|6242.7|6243.6|6238.6|6247.8|6242.8|6242|6237|0
1608537900000|2020-12-21 08:05:00|6243.7|6238.7|6249|6244|6250|6245|6241.8|6236.8|0
1608538200000|2020-12-21 08:10:00|6249.1|6244.1|6254.2|6249.2|6255|6250|6247.6|6242.6|0
1608538500000|2020-12-21 08:15:00|6254.1|6249.1|6253.2|6248.2|6254.4|6249.4|6251.2|6246.2|0
1608538800000|2020-12-21 08:20:00|6253|6248|6248.1|6243.1|6253.2|6248.2|6246.9|6241.9|0
1608539100000|2020-12-21 08:25:00|6248.2|6243.2|6239.7|6234.7|6248.2|6243.2|6239.7|6234.7|0
1608539400000|2020-12-21 08:30:00|6239.3|6234.3|6245.1|6240.1|6245.6|6240.6|6237|6232|0
1608539700000|2020-12-21 08:35:00|6245.2|6240.2|6249.5|6244.5|6249.9|6244.9|6245|6240|0
1608540000000|2020-12-21 08:40:00|6249.6|6244.6|6246.6|6241.6|6252.3|6247.3|6246.5|6241.5|0
1608540300000|2020-12-21 08:45:00|6246.7|6241.7|6244.8|6239.8|6249.1|6244.1|6244.3|6239.3|0
1608540600000|2020-12-21 08:50:00|6244.7|6239.7|6241.4|6236.4|6244.8|6239.8|6241|6236|0
1608540900000|2020-12-21 08:55:00|6241.3|6236.3|6246.2|6241.2|6247.1|6242.1|6240.1|6235.1|0
1608541200000|2020-12-21 09:00:00|6246.1|6241.1|6222.9|6219.9|6246.2|6241.2|6204.5|6201.5|0
1608541500000|2020-12-21 09:05:00|6222.2|6219.2|6224.3|6221.3|6227.9|6224.9|6222|6219|0
1608541800000|2020-12-21 09:10:00|6224.1|6221.1|6220|6217|6225.8|6222.8|6220|6217|0
1608542100000|2020-12-21 09:15:00|6220.1|6217.1|6219.6|6216.6|6221.3|6218.3|6218.4|6215.4|0
1608542400000|2020-12-21 09:20:00|6219.8|6216.8|6215.2|6212.2|6219.8|6216.8|6215.2|6212.2|0
1608542700000|2020-12-21 09:25:00|6214.9|6211.9|6219.6|6216.6|6220.5|6217.5|6214.9|6211.9|0
1608543000000|2020-12-21 09:30:00|6219.8|6216.8|6218|6215|6220.7|6217.7|6215.4|6212.4|0
1608543300000|2020-12-21 09:35:00|6217.9|6214.9|6214.2|6211.2|6219|6216|6211.2|6208.2|0
1608543600000|2020-12-21 09:40:00|6213.2|6210.2|6221.9|6218.9|6225.1|6222.1|6212.1|6209.1|0
1608543900000|2020-12-21 09:45:00|6222.3|6219.3|6196.7|6193.7|6222.3|6219.3|6196.4|6193.4|0
1608544200000|2020-12-21 09:50:00|6197.2|6194.2|6201.4|6198.4|6201.5|6198.5|6195.1|6192.1|0
1608544500000|2020-12-21 09:55:00|6201.5|6198.5|6201.7|6198.7|6207.3|6204.3|6200.5|6197.5|0
1608544800000|2020-12-21 10:00:00|6200.5|6197.5|6189|6186|6205.2|6202.2|6188.5|6185.5|0
1608545100000|2020-12-21 10:05:00|6187.9|6184.9|6168.5|6165.5|6187.9|6184.9|6168.2|6165.2|0
1608545400000|2020-12-21 10:10:00|6168.3|6165.3|6166.9|6163.9|6168.9|6165.9|6164.7|6161.7|0
1608545700000|2020-12-21 10:15:00|6167|6164|6160.6|6157.6|6170.9|6167.9|6160.5|6157.5|0
1608546000000|2020-12-21 10:20:00|6160.7|6157.7|6150.2|6147.2|6162.1|6159.1|6150.2|6147.2|0
1608546300000|2020-12-21 10:25:00|6150.3|6147.3|6141.6|6138.6|6150.9|6147.9|6133.3|6130.3|0
1608546600000|2020-12-21 10:30:00|6141.5|6138.5|6128.3|6125.3|6141.5|6138.5|6123.1|6120.1|0
1608546900000|2020-12-21 10:35:00|6125.9|6122.9|6122.7|6119.7|6132.9|6129.9|6116.8|6113.8|0
1608547200000|2020-12-21 10:40:00|6123.5|6120.5|6118.1|6115.1|6123.5|6120.5|6118|6115|0
1608547500000|2020-12-21 10:45:00|6117.1|6114.1|6104.2|6101.2|6119.2|6116.2|6103.5|6100.5|0
1608547800000|2020-12-21 10:50:00|6101.1|6098.1|6086.2|6083.2|6104.1|6101.1|6080.4|6077.4|0
1608548100000|2020-12-21 10:55:00|6085.5|6082.5|6081.5|6078.5|6089.4|6086.4|6076.8|6073.8|0
1608548400000|2020-12-21 11:00:00|6081.6|6078.6|6092.8|6089.8|6096.7|6093.7|6080.1|6077.1|0
1608548700000|2020-12-21 11:05:00|6095.9|6092.9|6098.8|6095.8|6101.5|6098.5|6088|6085|0
1608549000000|2020-12-21 11:10:00|6097.3|6094.3|6105.4|6102.4|6109.7|6106.7|6094.1|6091.1|0
1608549300000|2020-12-21 11:15:00|6104.7|6101.7|6104.8|6101.8|6108.3|6105.3|6102.4|6099.4|0
1608549600000|2020-12-21 11:20:00|6106.4|6103.4|6108.9|6105.9|6109.2|6106.2|6104.3|6101.3|0
1608549900000|2020-12-21 11:25:00|6109|6106|6110.2|6107.2|6112|6109|6106.6|6103.6|0
1608550200000|2020-12-21 11:30:00|6111.6|6108.6|6110.5|6107.5|6113.9|6110.9|6110.2|6107.2|0
1608550500000|2020-12-21 11:35:00|6110.8|6107.8|6114.3|6111.3|6115|6112|6108.2|6105.2|0
1608550800000|2020-12-21 11:40:00|6114.2|6111.2|6121|6118|6123.5|6120.5|6113.9|6110.9|0
1608551100000|2020-12-21 11:45:00|6120.1|6117.1|6126.2|6123.2|6126.2|6123.2|6119.8|6116.8|0
1608551400000|2020-12-21 11:50:00|6126.6|6123.6|6127.2|6124.2|6130.4|6127.4|6125.7|6122.7|0
1608551700000|2020-12-21 11:55:00|6127.4|6124.4|6132.7|6129.7|6132.8|6129.8|6126.9|6123.9|0
1608552000000|2020-12-21 12:00:00|6132|6129|6160.7|6157.7|6168.9|6165.9|6132|6129|0
1608552300000|2020-12-21 12:05:00|6168.4|6165.4|6176.9|6173.9|6178.5|6175.5|6163.1|6160.1|0
1608552600000|2020-12-21 12:10:00|6176.8|6173.8|6174.9|6171.9|6179|6176|6173.7|6170.7|0
1608552900000|2020-12-21 12:15:00|6175.2|6172.2|6167.3|6164.3|6175.4|6172.4|6167.2|6164.2|0
1608553200000|2020-12-21 12:20:00|6167.2|6164.2|6165.6|6162.6|6172.6|6169.6|6164.1|6161.1|0
1608553500000|2020-12-21 12:25:00|6165.8|6162.8|6165.2|6162.2|6168.7|6165.7|6159.5|6156.5|0
1608553800000|2020-12-21 12:30:00|6165.1|6162.1|6164.7|6161.7|6168.8|6165.8|6164.4|6161.4|0
1608554100000|2020-12-21 12:35:00|6164.6|6161.6|6169|6166|6169.3|6166.3|6162.2|6159.2|0
1608554400000|2020-12-21 12:40:00|6168.7|6165.7|6166.6|6163.6|6170.1|6167.1|6165.9|6162.9|0
1608554700000|2020-12-21 12:45:00|6166.4|6163.4|6170.8|6167.8|6170.8|6167.8|6165.1|6162.1|0
1608555000000|2020-12-21 12:50:00|6171|6168|6170.5|6167.5|6172.8|6169.8|6166.9|6163.9|0
1608555300000|2020-12-21 12:55:00|6170.7|6167.7|6170|6167|6172.2|6169.2|6169.6|6166.6|0
1608555600000|2020-12-21 13:00:00|6170.3|6167.3|6171|6168|6171|6168|6166.1|6163.1|0
1608555900000|2020-12-21 13:05:00|6170.7|6167.7|6169.2|6166.2|6170.8|6167.8|6164.6|6161.6|0
1608556200000|2020-12-21 13:10:00|6169.3|6166.3|6163.2|6160.2|6173.5|6170.5|6163.1|6160.1|0
1608556500000|2020-12-21 13:15:00|6162.5|6159.5|6161.1|6158.1|6164|6161|6159.7|6156.7|0
1608556800000|2020-12-21 13:20:00|6161|6158|6157|6154|6161.3|6158.3|6155.2|6152.2|0
1608557100000|2020-12-21 13:25:00|6157.1|6154.1|6159.5|6156.5|6160.1|6157.1|6154.7|6151.7|0
1608557400000|2020-12-21 13:30:00|6159|6156|6161.4|6158.4|6161.5|6158.5|6158.9|6155.9|0
1608557700000|2020-12-21 13:35:00|6161.2|6158.2|6161.5|6158.5|6163.3|6160.3|6159.2|6156.2|0
1608558000000|2020-12-21 13:40:00|6161.8|6158.8|6161.1|6158.1|6162.8|6159.8|6158.3|6155.3|0
1608558300000|2020-12-21 13:45:00|6160.6|6157.6|6161.9|6158.9|6164.2|6161.2|6159.3|6156.3|0
1608558600000|2020-12-21 13:50:00|6162.1|6159.1|6164.8|6161.8|6167.4|6164.4|6159.2|6156.2|0
1608558900000|2020-12-21 13:55:00|6164.6|6161.6|6168.5|6165.5|6171.3|6168.3|6162.5|6159.5|0
1608559200000|2020-12-21 14:00:00|6168.6|6165.6|6167.9|6164.9|6169.6|6166.6|6165.3|6162.3|0
1608559500000|2020-12-21 14:05:00|6167.5|6164.5|6168.3|6165.3|6170.3|6167.3|6166.7|6163.7|0
1608559800000|2020-12-21 14:10:00|6168.8|6165.8|6173.9|6170.9|6175.8|6172.8|6168.8|6165.8|0
1608560100000|2020-12-21 14:15:00|6174.2|6171.2|6178.7|6175.7|6178.8|6175.8|6170.2|6167.2|0
1608560400000|2020-12-21 14:20:00|6179.6|6176.6|6177|6174|6179.9|6176.9|6176.1|6173.1|0
1608560700000|2020-12-21 14:25:00|6177.7|6174.7|6163.8|6160.8|6178.4|6175.4|6163.8|6160.8|0
1608561000000|2020-12-21 14:30:00|6161.9|6158.9|6197.3|6195.5|6209.8|6208|6156.5|6154.7|0
1608561300000|2020-12-21 14:35:00|6197.5|6195.7|6213.1|6211.3|6222.5|6220.7|6194.7|6192.9|0
1608561600000|2020-12-21 14:40:00|6213.3|6211.5|6205.4|6203.6|6217.2|6215.4|6199.4|6197.6|0
1608561900000|2020-12-21 14:45:00|6205|6203.2|6186.4|6184.6|6212.1|6210.3|6184.1|6182.3|0
1608562200000|2020-12-21 14:50:00|6186.5|6184.7|6200.3|6198.5|6203.1|6201.3|6179.5|6177.7|0
1608562500000|2020-12-21 14:55:00|6200.4|6198.6|6210.4|6208.6|6220.9|6219.1|6200.3|6198.5|0
1608562800000|2020-12-21 15:00:00|6209.9|6208.1|6196.9|6195.1|6213.3|6211.5|6193.3|6191.5|0
1608563100000|2020-12-21 15:05:00|6197|6195.2|6186.1|6184.3|6198.9|6197.1|6176.9|6175.1|0
1608563400000|2020-12-21 15:10:00|6186.2|6184.4|6172.9|6171.1|6195.6|6193.8|6172.6|6170.8|0
1608563700000|2020-12-21 15:15:00|6172.6|6170.8|6158.6|6156.8|6180.9|6179.1|6153.5|6151.7|0
1608564000000|2020-12-21 15:20:00|6158.5|6156.7|6174|6172.2|6176.2|6174.4|6155.3|6153.5|0
1608564300000|2020-12-21 15:25:00|6174.4|6172.6|6180.7|6178.9|6183.4|6181.6|6166.4|6164.6|0
1608564600000|2020-12-21 15:30:00|6179.3|6177.5|6169.3|6167.5|6181.5|6179.7|6164.8|6163|0
1608564900000|2020-12-21 15:35:00|6169.6|6167.8|6172.6|6170.8|6173.2|6171.4|6157|6155.2|0
1608565200000|2020-12-21 15:40:00|6172.4|6170.6|6168.1|6166.3|6172.4|6170.6|6164|6162.2|0
1608565500000|2020-12-21 15:45:00|6167.8|6166|6154.2|6152.4|6167.8|6166|6151.1|6149.3|0
1608565800000|2020-12-21 15:50:00|6154.4|6152.6|6152.3|6150.5|6161.6|6159.8|6147.5|6145.7|0
1608566100000|2020-12-21 15:55:00|6152.4|6150.6|6165.4|6163.6|6165.4|6163.6|6152.4|6150.6|0
1608566400000|2020-12-21 16:00:00|6165.2|6163.4|6176.8|6175|6177.2|6175.4|6164|6162.2|0
1608566700000|2020-12-21 16:05:00|6176.9|6175.1|6170.6|6168.8|6179.9|6178.1|6164.7|6162.9|0
1608567000000|2020-12-21 16:10:00|6169.9|6168.1|6166.7|6164.9|6170.4|6168.6|6161.1|6159.3|0
1608567300000|2020-12-21 16:15:00|6167.1|6165.3|6179.5|6177.7|6180.4|6178.6|6166.5|6164.7|0
1608567600000|2020-12-21 16:20:00|6179.4|6177.6|6193|6191.2|6193|6191.2|6177.4|6175.6|0
1608567900000|2020-12-21 16:25:00|6192.9|6191.1|6192.6|6190.8|6195.1|6193.3|6190|6188.2|0
1608568200000|2020-12-21 16:30:00|6192.5|6190.7|6192.7|6190.9|6202|6200.2|6192|6190.2|0
1608568500000|2020-12-21 16:35:00|6193.5|6191.7|6203.6|6201.8|6204.1|6202.3|6192.3|6190.5|0
1608568800000|2020-12-21 16:40:00|6203.7|6201.9|6204.4|6202.6|6209.9|6208.1|6203.2|6201.4|0
1608569100000|2020-12-21 16:45:00|6204.3|6202.5|6205.5|6203.7|6209.2|6207.4|6201.9|6200.1|0
1608569400000|2020-12-21 16:50:00|6205.7|6203.9|6196.1|6194.3|6207|6205.2|6195.5|6193.7|0
1608569700000|2020-12-21 16:55:00|6196.2|6194.4|6193.8|6192|6197|6195.2|6192|6190.2|0
1608570000000|2020-12-21 17:00:00|6194.8|6193|6192.9|6191.1|6197.5|6195.7|6190.8|6189|0
1608570300000|2020-12-21 17:05:00|6193|6191.2|6193.2|6191.4|6195.2|6193.4|6191.4|6189.6|0
1608570600000|2020-12-21 17:10:00|6193.1|6191.3|6186.1|6184.3|6193.1|6191.3|6185.9|6184.1|0
1608570900000|2020-12-21 17:15:00|6185.6|6183.8|6184.2|6182.4|6190.1|6188.3|6181.1|6179.3|0
1608571200000|2020-12-21 17:20:00|6184.1|6182.3|6197.4|6195.6|6198|6196.2|6184.1|6182.3|0
1608571500000|2020-12-21 17:25:00|6197.7|6195.9|6203.5|6201.7|6204.1|6202.3|6194.4|6192.6|0
1608571800000|2020-12-21 17:30:00|6203.3|6201.5|6203.7|6201.9|6207|6205.2|6200.3|6198.5|0
1608572100000|2020-12-21 17:35:00|6204|6202.2|6201.7|6199.9|6205.3|6203.5|6200.8|6199|0
1608572400000|2020-12-21 17:40:00|6201.6|6199.8|6196.3|6194.5|6202.7|6200.9|6194.8|6193|0
1608572700000|2020-12-21 17:45:00|6196.4|6194.6|6191|6189.2|6197|6195.2|6188.5|6186.7|0
1608573000000|2020-12-21 17:50:00|6191.2|6189.4|6198.8|6197|6206.2|6204.4|6189.3|6187.5|0
1608573300000|2020-12-21 17:55:00|6199.1|6197.3|6197.9|6196.1|6200.7|6198.9|6195.6|6193.8|0
1608573600000|2020-12-21 18:00:00|6199.1|6197.3|6195.1|6193.3|6199.8|6198|6194.2|6192.4|0
1608573900000|2020-12-21 18:05:00|6195.6|6193.8|6209.4|6207.6|6211.6|6209.8|6195.2|6193.4|0
1608574200000|2020-12-21 18:10:00|6209.5|6207.7|6219|6217.2|6219|6217.2|6208|6206.2|0
1608574500000|2020-12-21 18:15:00|6219.6|6217.8|6218.3|6216.5|6220.3|6218.5|6215.8|6214|0
1608574800000|2020-12-21 18:20:00|6218.6|6216.8|6212.7|6210.9|6219.6|6217.8|6211.4|6209.6|0
1608575100000|2020-12-21 18:25:00|6212.2|6210.4|6213.5|6211.7|6216|6214.2|6208.9|6207.1|0
1608575400000|2020-12-21 18:30:00|6213.6|6211.8|6214.8|6213|6216.9|6215.1|6212.9|6211.1|0
1608575700000|2020-12-21 18:35:00|6214.9|6213.1|6210.3|6208.5|6215.5|6213.7|6208.1|6206.3|0
1608576000000|2020-12-21 18:40:00|6210.2|6208.4|6215.1|6213.3|6218|6216.2|6209.5|6207.7|0
1608576300000|2020-12-21 18:45:00|6215.2|6213.4|6208.4|6206.6|6215.2|6213.4|6204.1|6202.3|0
1608576600000|2020-12-21 18:50:00|6208.6|6206.8|6219.6|6217.8|6220.3|6218.5|6208.6|6206.8|0
1608576900000|2020-12-21 18:55:00|6219.7|6217.9|6216.8|6215|6220.9|6219.1|6216.3|6214.5|0
1608577200000|2020-12-21 19:00:00|6217.2|6215.4|6212.5|6210.7|6217.4|6215.6|6211.7|6209.9|0
1608577500000|2020-12-21 19:05:00|6212.8|6211|6212.4|6210.6|6215|6213.2|6211.3|6209.5|0
1608577800000|2020-12-21 19:10:00|6212.5|6210.7|6217.5|6215.7|6218.2|6216.4|6211.1|6209.3|0
1608578100000|2020-12-21 19:15:00|6217.6|6215.8|6210.7|6208.9|6218|6216.2|6210.7|6208.9|0
1608578400000|2020-12-21 19:20:00|6210.6|6208.8|6211.1|6209.3|6212.1|6210.3|6206.7|6204.9|0
1608578700000|2020-12-21 19:25:00|6211.3|6209.5|6217.4|6215.6|6218.6|6216.8|6210.6|6208.8|0
1608579000000|2020-12-21 19:30:00|6217.1|6215.3|6219.4|6217.6|6222|6220.2|6216.6|6214.8|0
1608579300000|2020-12-21 19:35:00|6219.1|6217.3|6217.7|6215.9|6225|6223.2|6217.1|6215.3|0
1608579600000|2020-12-21 19:40:00|6217.6|6215.8|6220|6218.2|6220.7|6218.9|6214.9|6213.1|0
1608579900000|2020-12-21 19:45:00|6220.1|6218.3|6218.2|6216.4|6221.6|6219.8|6218|6216.2|0
1608580200000|2020-12-21 19:50:00|6218.1|6216.3|6219.1|6217.3|6222.2|6220.4|6217|6215.2|0
1608580500000|2020-12-21 19:55:00|6219|6217.2|6217.9|6216.1|6220.8|6219|6217.5|6215.7|0
1608580800000|2020-12-21 20:00:00|6219|6217.2|6217.5|6215.7|6220.7|6218.9|6216.1|6214.3|0
1608581100000|2020-12-21 20:05:00|6217.6|6215.8|6208.6|6206.8|6219.5|6217.7|6208.6|6206.8|0
1608581400000|2020-12-21 20:10:00|6208.5|6206.7|6210.5|6208.7|6211.1|6209.3|6205.2|6203.4|0
1608581700000|2020-12-21 20:15:00|6210|6208.2|6208|6206.2|6210.3|6208.5|6203.9|6202.1|0
1608582000000|2020-12-21 20:20:00|6207.8|6206|6210.1|6208.3|6210.8|6209|6206.3|6204.5|0
1608582300000|2020-12-21 20:25:00|6210|6208.2|6208.3|6206.5|6211|6209.2|6206.4|6204.6|0
1608582600000|2020-12-21 20:30:00|6207.8|6206|6196.4|6194.6|6209.3|6207.5|6196.2|6194.4|0
1608582900000|2020-12-21 20:35:00|6196.3|6194.5|6199.4|6197.6|6199.5|6197.7|6189.8|6188|0
1608583200000|2020-12-21 20:40:00|6199.5|6197.7|6194.6|6192.8|6200.9|6199.1|6192.3|6190.5|0
1608583500000|2020-12-21 20:45:00|6194.5|6192.7|6192.5|6190.7|6201.9|6200.1|6191|6189.2|0
1608583800000|2020-12-21 20:50:00|6191.6|6189.8|6191|6189.2|6191.7|6189.9|6180.9|6179.1|0
1608584100000|2020-12-21 20:55:00|6192.4|6190.6|6206.9|6205.1|6207.1|6205.3|6192.4|6190.6|0
1608584400000|2020-12-21 21:00:00|6206.8|6203.9|6205.6|6202.6|6207|6204|6199.8|6196.8|0
1608584700000|2020-12-21 21:05:00|6205.5|6202.5|6206.4|6203.4|6207.6|6204.6|6201.9|6198.9|0
1608585000000|2020-12-21 21:10:00|6206.6|6203.6|6208.3|6205.3|6208.3|6205.3|6205.2|6202.2|0
1608585300000|2020-12-21 21:15:00|6208.6|6205.6|6208.7|6205.7|6211.3|6208.3|6207.8|6204.8|0
1608585600000|2020-12-21 21:20:00|6208.6|6205.6|6206.5|6203.5|6208.7|6205.7|6206.2|6203.2|0
1608585900000|2020-12-21 21:25:00|6206.6|6203.6|6207.9|6204.9|6208.3|6205.3|6206.5|6203.5|0
1608586200000|2020-12-21 21:30:00|6208.1|6205.1|6214|6211|6214.5|6211.5|6207.8|6204.8|0
1608586500000|2020-12-21 21:35:00|6213.9|6210.9|6215.8|6212.8|6216.7|6213.7|6213.4|6210.4|0
1608586800000|2020-12-21 21:40:00|6215.7|6212.7|6215|6212|6215.8|6212.8|6214.8|6211.8|0
1608587100000|2020-12-21 21:45:00|6214.9|6211.9|6216|6213|6217.2|6214.2|6214.6|6211.6|0
1608587400000|2020-12-21 21:50:00|6215.9|6212.9|6215.6|6212.6|6217.5|6214.5|6215.3|6212.3|0
1608587700000|2020-12-21 21:55:00|6215.8|6212.8|6215.5|6212.5|6216.6|6213.6|6215.3|6212.3|0
1608588000000|2020-12-21 22:00:00|6215.6|6212.6|6216.8|6213.8|6216.9|6213.9|6214.8|6211.8|0
1608588300000|2020-12-21 22:05:00|6216.7|6213.7|6217|6214|6217.1|6214.1|6216.7|6213.7|0
1608588600000|2020-12-21 22:10:00|6217.3|6214.3|6220.7|6217.7|6221.2|6218.2|6217.2|6214.2|0
1608588900000|2020-12-21 22:15:00|6220.8|6217.8|6224.9|6221.9|6225.9|6222.9|6219.9|6216.9|0
1608589200000|2020-12-21 22:20:00|6224.7|6221.7|6222.2|6219.2|6226.6|6223.6|6221.7|6218.7|0
1608589500000|2020-12-21 22:25:00|6222|6219|6221|6218|6223.1|6220.1|6220.6|6217.6|0
1608589800000|2020-12-21 22:30:00|6221.1|6218.1|6216|6213|6221.1|6218.1|6213.6|6210.6|0
1608590100000|2020-12-21 22:35:00|6216.1|6213.1|6216.3|6213.3|6217.3|6214.3|6214.4|6211.4|0
1608590400000|2020-12-21 22:40:00|6216.4|6213.4|6215.2|6212.2|6217|6214|6214.2|6211.2|0
1608590700000|2020-12-21 22:45:00|6215|6212|6218.5|6215.5|6218.7|6215.7|6214.8|6211.8|0
1608591000000|2020-12-21 22:50:00|6218.4|6215.4|6216.6|6213.6|6218.4|6215.4|6216.4|6213.4|0
1608591300000|2020-12-21 22:55:00|6216.5|6213.5|6216.7|6213.7|6217.7|6214.7|6216.4|6213.4|0
1608591600000|2020-12-21 23:00:00|6216.6|6213.6|6218.6|6215.6|6218.8|6215.8|6216.4|6213.4|0
1608591900000|2020-12-21 23:05:00|6218.5|6215.5|6218.6|6215.6|6220.1|6217.1|6218.1|6215.1|0
1608592200000|2020-12-21 23:10:00|6218.8|6215.8|6220.3|6217.3|6220.4|6217.4|6218.7|6215.7|0
1608592500000|2020-12-21 23:15:00|6220.2|6217.2|6219.9|6216.9|6220.7|6217.7|6219.6|6216.6|0
1608592800000|2020-12-21 23:20:00|6219.8|6216.8|6223.2|6220.2|6225.4|6222.4|6219.5|6216.5|0
1608593100000|2020-12-21 23:25:00|6223.1|6220.1|6222|6219|6223.3|6220.3|6221.6|6218.6|0
1608593400000|2020-12-21 23:30:00|6222.1|6219.1|6221.1|6218.1|6222.5|6219.5|6220.4|6217.4|0
1608593700000|2020-12-21 23:35:00|6221.4|6218.4|6218.5|6215.5|6221.5|6218.5|6218.5|6215.5|0
1608594000000|2020-12-21 23:40:00|6218.4|6215.4|6219.2|6216.2|6219.3|6216.3|6218.1|6215.1|0
1608594300000|2020-12-21 23:45:00|6219.1|6216.1|6220.1|6217.1|6220.4|6217.4|6219.1|6216.1|0
1608594600000|2020-12-21 23:50:00|6220|6217|6221.4|6218.4|6221.4|6218.4|6218.4|6215.4|0
1608594900000|2020-12-21 23:55:00|6221.5|6218.5|6220.6|6217.6|6221.6|6218.6|6220.1|6217.1|0
1608595200000|2020-12-22 00:00:00|6220.5|6217.5|6219.9|6216.9|6220.7|6217.7|6219.5|6216.5|0
1608595500000|2020-12-22 00:05:00|6219.6|6216.6|6219.4|6216.4|6220.5|6217.5|6219.4|6216.4|0
1608595800000|2020-12-22 00:10:00|6219.3|6216.3|6219.9|6216.9|6220.2|6217.2|6218.8|6215.8|0
1608596100000|2020-12-22 00:15:00|6219.8|6216.8|6220.5|6217.5|6220.6|6217.6|6219.6|6216.6|0
1608596400000|2020-12-22 00:20:00|6220.6|6217.6|6219.9|6216.9|6221.1|6218.1|6219.9|6216.9|0
1608596700000|2020-12-22 00:25:00|6219.8|6216.8|6219.6|6216.6|6220.3|6217.3|6219.3|6216.3|0
1608597000000|2020-12-22 00:30:00|6219.5|6216.5|6219|6216|6220.1|6217.1|6219|6216|0
1608597300000|2020-12-22 00:35:00|6218.5|6215.5|6218.5|6215.5|6218.9|6215.9|6217.9|6214.9|0
1608597600000|2020-12-22 00:40:00|6218.6|6215.6|6218|6215|6219.1|6216.1|6217.5|6214.5|0
1608597900000|2020-12-22 00:45:00|6218.1|6215.1|6214.1|6211.1|6218.3|6215.3|6213.8|6210.8|0
1608598200000|2020-12-22 00:50:00|6214|6211|6214.8|6211.8|6215.6|6212.6|6213.1|6210.1|0
1608598500000|2020-12-22 00:55:00|6214.5|6211.5|6218|6213|6218|6214.5|6214.5|6211.5|0
1608598800000|2020-12-22 01:00:00|6218.4|6213.4|6222.8|6217.8|6224.1|6219.1|6217.8|6212.8|0
1608599100000|2020-12-22 01:05:00|6222.9|6217.9|6221.2|6216.2|6223.2|6218.2|6220.8|6215.8|0
1608599400000|2020-12-22 01:10:00|6221.3|6216.3|6222.4|6217.4|6223|6218|6219.3|6214.3|0
1608599700000|2020-12-22 01:15:00|6222.5|6217.5|6225.6|6220.6|6226.3|6221.3|6221.7|6216.7|0
1608600000000|2020-12-22 01:20:00|6225.7|6220.7|6230.6|6225.6|6231.6|6226.6|6225.6|6220.6|0
1608600300000|2020-12-22 01:25:00|6230.5|6225.5|6235.5|6230.5|6235.9|6230.9|6227.9|6222.9|0
1608600600000|2020-12-22 01:30:00|6235.6|6230.6|6235.1|6230.1|6237.6|6232.6|6233.9|6228.9|0
1608600900000|2020-12-22 01:35:00|6235.2|6230.2|6230.8|6225.8|6235.2|6230.2|6230.8|6225.8|0
1608601200000|2020-12-22 01:40:00|6230.5|6225.5|6230.3|6225.3|6233.2|6228.2|6229|6224|0
1608601500000|2020-12-22 01:45:00|6230.2|6225.2|6232.7|6227.7|6233|6228|6229.9|6224.9|0
1608601800000|2020-12-22 01:50:00|6232.6|6227.6|6228.6|6223.6|6234.3|6229.3|6228.6|6223.6|0
1608602100000|2020-12-22 01:55:00|6228.7|6223.7|6225.6|6220.6|6228.7|6223.7|6224.6|6219.6|0
1608602400000|2020-12-22 02:00:00|6225.7|6220.7|6228.1|6223.1|6228.6|6223.6|6224.9|6219.9|0
1608602700000|2020-12-22 02:05:00|6228|6223|6226.3|6221.3|6229.3|6224.3|6226.1|6221.1|0
1608603000000|2020-12-22 02:10:00|6226.5|6221.5|6228|6223|6228.5|6223.5|6224.9|6219.9|0
1608603300000|2020-12-22 02:15:00|6228.1|6223.1|6227.1|6222.1|6228.4|6223.4|6224.9|6219.9|0
1608603600000|2020-12-22 02:20:00|6226.9|6221.9|6226.6|6221.6|6227.9|6222.9|6225.8|6220.8|0
1608603900000|2020-12-22 02:25:00|6226.8|6221.8|6228.7|6223.7|6228.7|6223.7|6226.5|6221.5|0
1608604200000|2020-12-22 02:30:00|6228.8|6223.8|6232.5|6227.5|6232.7|6227.7|6228.5|6223.5|0
1608604500000|2020-12-22 02:35:00|6232.7|6227.7|6233.4|6228.4|6235.2|6230.2|6232.3|6227.3|0
1608604800000|2020-12-22 02:40:00|6233.5|6228.5|6230.9|6225.9|6233.5|6228.5|6230.9|6225.9|0
1608605100000|2020-12-22 02:45:00|6231|6226|6233.4|6228.4|6233.6|6228.6|6231|6226|0
1608605400000|2020-12-22 02:50:00|6233.3|6228.3|6232.6|6227.6|6235.4|6230.4|6232.5|6227.5|0
1608605700000|2020-12-22 02:55:00|6232.7|6227.7|6232.1|6227.1|6233|6228|6231.2|6226.2|0
1608606000000|2020-12-22 03:00:00|6232|6227|6228.6|6223.6|6232.2|6227.2|6227.4|6222.4|0
1608606300000|2020-12-22 03:05:00|6228.4|6223.4|6227.9|6222.9|6228.8|6223.8|6227.2|6222.2|0
1608606600000|2020-12-22 03:10:00|6227.8|6222.8|6226.4|6221.4|6227.9|6222.9|6225.3|6220.3|0
1608606900000|2020-12-22 03:15:00|6226.3|6221.3|6226.4|6221.4|6226.9|6221.9|6224.8|6219.8|0
1608607200000|2020-12-22 03:20:00|6226.5|6221.5|6228|6223|6228|6223|6226.2|6221.2|0
1608607500000|2020-12-22 03:25:00|6227.8|6222.8|6229|6224|6229.4|6224.4|6227.7|6222.7|0
1608607800000|2020-12-22 03:30:00|6229.2|6224.2|6228.3|6223.3|6229.2|6224.2|6226.5|6221.5|0
1608608100000|2020-12-22 03:35:00|6228.2|6223.2|6223.6|6218.6|6228.3|6223.3|6220.2|6215.2|0
1608608400000|2020-12-22 03:40:00|6223.5|6218.5|6228.3|6223.3|6228.7|6223.7|6223|6218|0
1608608700000|2020-12-22 03:45:00|6228.4|6223.4|6227.8|6222.8|6229.2|6224.2|6227.3|6222.3|0
1608609000000|2020-12-22 03:50:00|6227.9|6222.9|6228.5|6223.5|6228.8|6223.8|6227.6|6222.6|0
1608609300000|2020-12-22 03:55:00|6228.4|6223.4|6228.3|6223.3|6228.6|6223.6|6227.7|6222.7|0
1608609600000|2020-12-22 04:00:00|6228.5|6223.5|6226.8|6221.8|6229.9|6224.9|6225.6|6220.6|0
1608609900000|2020-12-22 04:05:00|6226.5|6221.5|6225.7|6220.7|6226.6|6221.6|6224.8|6219.8|0
1608610200000|2020-12-22 04:10:00|6225.8|6220.8|6225.8|6220.8|6226.1|6221.1|6224.5|6219.5|0
1608610500000|2020-12-22 04:15:00|6225.7|6220.7|6220.1|6215.1|6226.8|6221.8|6218.8|6213.8|0
1608610800000|2020-12-22 04:20:00|6219.9|6214.9|6219.5|6214.5|6221|6216|6217.6|6212.6|0
1608611100000|2020-12-22 04:25:00|6219.6|6214.6|6217.3|6212.3|6220.1|6215.1|6216.9|6211.9|0
1608611400000|2020-12-22 04:30:00|6217.1|6212.1|6217.4|6212.4|6219.6|6214.6|6216.5|6211.5|0
1608611700000|2020-12-22 04:35:00|6217.2|6212.2|6218.2|6213.2|6218.9|6213.9|6215.7|6210.7|0
1608612000000|2020-12-22 04:40:00|6218.3|6213.3|6218.7|6213.7|6219.1|6214.1|6216.1|6211.1|0
1608612300000|2020-12-22 04:45:00|6218.6|6213.6|6214.7|6209.7|6219.1|6214.1|6213.7|6208.7|0
1608612600000|2020-12-22 04:50:00|6214.3|6209.3|6216.8|6211.8|6217.6|6212.6|6213.7|6208.7|0
1608612900000|2020-12-22 04:55:00|6216.6|6211.6|6215.6|6210.6|6217.4|6212.4|6214.9|6209.9|0
1608613200000|2020-12-22 05:00:00|6215.5|6210.5|6214.1|6209.1|6215.7|6210.7|6208.2|6203.2|0
1608613500000|2020-12-22 05:05:00|6214.2|6209.2|6214.8|6209.8|6215.7|6210.7|6211.2|6206.2|0
1608613800000|2020-12-22 05:10:00|6214.7|6209.7|6209.6|6204.6|6214.9|6209.9|6209.2|6204.2|0
1608614100000|2020-12-22 05:15:00|6209.5|6204.5|6209.1|6204.1|6210.2|6205.2|6206|6201|0
1608614400000|2020-12-22 05:20:00|6209|6204|6199.1|6194.1|6209.6|6204.6|6198.8|6193.8|0
1608614700000|2020-12-22 05:25:00|6199.3|6194.3|6200.2|6195.2|6201.5|6196.5|6197.6|6192.6|0
1608615000000|2020-12-22 05:30:00|6200.6|6195.6|6203|6198|6203.6|6198.6|6197.8|6192.8|0
1608615300000|2020-12-22 05:35:00|6203.2|6198.2|6199.2|6194.2|6203.6|6198.6|6197.4|6192.4|0
1608615600000|2020-12-22 05:40:00|6199.3|6194.3|6198.6|6193.6|6202|6197|6197.9|6192.9|0
1608615900000|2020-12-22 05:45:00|6198.5|6193.5|6198.2|6193.2|6199.6|6194.6|6195.7|6190.7|0
1608616200000|2020-12-22 05:50:00|6198.1|6193.1|6204.8|6199.8|6206.1|6201.1|6195.8|6190.8|0
1608616500000|2020-12-22 05:55:00|6204.6|6199.6|6200.7|6195.7|6205.6|6200.6|6200.5|6195.5|0
1608616800000|2020-12-22 06:00:00|6200.5|6195.5|6197.5|6192.5|6201.4|6196.4|6194.3|6189.3|0
1608617100000|2020-12-22 06:05:00|6197.6|6192.6|6194.6|6189.6|6199.5|6194.5|6193.1|6188.1|0
1608617400000|2020-12-22 06:10:00|6194.5|6189.5|6196|6191|6196.3|6191.3|6192|6187|0
1608617700000|2020-12-22 06:15:00|6195.8|6190.8|6200.2|6195.2|6200.7|6195.7|6195.5|6190.5|0
1608618000000|2020-12-22 06:20:00|6200|6195|6201.1|6196.1|6202.1|6197.1|6199|6194|0
1608618300000|2020-12-22 06:25:00|6201|6196|6201.1|6196.1|6201.3|6196.3|6199.5|6194.5|0
1608618600000|2020-12-22 06:30:00|6201|6196|6200.9|6195.9|6202.2|6197.2|6198.7|6193.7|0
1608618900000|2020-12-22 06:35:00|6201.2|6196.2|6203.9|6198.9|6203.9|6198.9|6200.5|6195.5|0
1608619200000|2020-12-22 06:40:00|6203.8|6198.8|6200|6195|6203.9|6198.9|6199.9|6194.9|0
1608619500000|2020-12-22 06:45:00|6199.9|6194.9|6198.1|6193.1|6200.9|6195.9|6197.7|6192.7|0
1608619800000|2020-12-22 06:50:00|6198|6193|6197.5|6192.5|6200.2|6195.2|6195.6|6190.6|0
1608620100000|2020-12-22 06:55:00|6197.8|6192.8|6194.4|6189.4|6199.3|6194.3|6193.9|6188.9|0
1608620400000|2020-12-22 07:00:00|6194|6189|6199.9|6194.9|6201.1|6196.1|6193.9|6188.9|0
1608620700000|2020-12-22 07:05:00|6199.8|6194.8|6203.7|6198.7|6208|6203|6197.8|6192.8|0
1608621000000|2020-12-22 07:10:00|6203.8|6198.8|6203.7|6198.7|6205.6|6200.6|6202.4|6197.4|0
1608621300000|2020-12-22 07:15:00|6203.6|6198.6|6202.4|6197.4|6204.9|6199.9|6202.4|6197.4|0
1608621600000|2020-12-22 07:20:00|6202.5|6197.5|6204.1|6199.1|6204.4|6199.4|6201.5|6196.5|0
1608621900000|2020-12-22 07:25:00|6204|6199|6205.1|6200.1|6206.4|6201.4|6203.2|6198.2|0
1608622200000|2020-12-22 07:30:00|6205|6200|6208.9|6203.9|6209.5|6204.5|6204.7|6199.7|0
1608622500000|2020-12-22 07:35:00|6209|6204|6207.2|6202.2|6209.1|6204.1|6205.3|6200.3|0
1608622800000|2020-12-22 07:40:00|6207.3|6202.3|6210.1|6205.1|6210.5|6205.5|6206.9|6201.9|0
1608623100000|2020-12-22 07:45:00|6210|6205|6217.6|6212.6|6218.4|6213.4|6209.7|6204.7|0
1608623400000|2020-12-22 07:50:00|6217.9|6212.9|6215.9|6210.9|6218.8|6213.8|6214.3|6209.3|0
1608623700000|2020-12-22 07:55:00|6215.6|6210.6|6210.8|6205.8|6215.6|6210.6|6209.7|6204.7|0
1608624000000|2020-12-22 08:00:00|6210.9|6205.9|6211.8|6206.8|6212.7|6207.7|6208.1|6203.1|0
1608624300000|2020-12-22 08:05:00|6211.7|6206.7|6217|6212|6219.6|6214.6|6210.3|6205.3|0
1608624600000|2020-12-22 08:10:00|6217.1|6212.1|6221|6216|6222|6217|6216.2|6211.2|0
1608624900000|2020-12-22 08:15:00|6220.8|6215.8|6217|6212|6221.1|6216.1|6216.8|6211.8|0
1608625200000|2020-12-22 08:20:00|6216.9|6211.9|6218.3|6213.3|6220.3|6215.3|6216.8|6211.8|0
1608625500000|2020-12-22 08:25:00|6218.4|6213.4|6217.7|6212.7|6219.3|6214.3|6214.8|6209.8|0
1608625800000|2020-12-22 08:30:00|6217.9|6212.9|6222.7|6217.7|6224.4|6219.4|6217.9|6212.9|0
1608626100000|2020-12-22 08:35:00|6222.5|6217.5|6223|6218|6223.9|6218.9|6220.8|6215.8|0
1608626400000|2020-12-22 08:40:00|6223.1|6218.1|6224|6219|6224.7|6219.7|6222.5|6217.5|0
1608626700000|2020-12-22 08:45:00|6224.1|6219.1|6227.5|6222.5|6229|6224|6224.1|6219.1|0
1608627000000|2020-12-22 08:50:00|6227.6|6222.6|6227.5|6222.5|6228.8|6223.8|6226.6|6221.6|0
1608627300000|2020-12-22 08:55:00|6227.4|6222.4|6225.7|6220.7|6228.4|6223.4|6225.1|6220.1|0
1608627600000|2020-12-22 09:00:00|6225.8|6220.8|6239.3|6236.3|6241.7|6238.7|6225.8|6220.8|0
1608627900000|2020-12-22 09:05:00|6239.6|6236.6|6247.2|6244.2|6247.4|6244.4|6234.8|6231.8|0
1608628200000|2020-12-22 09:10:00|6247.3|6244.3|6249.1|6246.1|6257|6254|6236.8|6233.8|0
1608628500000|2020-12-22 09:15:00|6249|6246|6252.8|6249.8|6258.9|6255.9|6249|6246|0
1608628800000|2020-12-22 09:20:00|6252.7|6249.7|6265.7|6262.7|6265.7|6262.7|6252.7|6249.7|0
1608629100000|2020-12-22 09:25:00|6265.9|6262.9|6263|6260|6267.4|6264.4|6259.3|6256.3|0
1608629400000|2020-12-22 09:30:00|6262.9|6259.9|6261.3|6258.3|6263.9|6260.9|6259.6|6256.6|0
1608629700000|2020-12-22 09:35:00|6261.2|6258.2|6258.6|6255.6|6262|6259|6256.7|6253.7|0
1608630000000|2020-12-22 09:40:00|6258.7|6255.7|6260.7|6257.7|6262.7|6259.7|6258.6|6255.6|0
1608630300000|2020-12-22 09:45:00|6262.9|6259.9|6256.1|6253.1|6263.6|6260.6|6254.2|6251.2|0
1608630600000|2020-12-22 09:50:00|6256.2|6253.2|6256.6|6253.6|6257.9|6254.9|6256.1|6253.1|0
1608630900000|2020-12-22 09:55:00|6256.8|6253.8|6256|6253|6257.4|6254.4|6256|6253|0
1608631200000|2020-12-22 10:00:00|6256.1|6253.1|6255.2|6252.2|6257|6254|6254.6|6251.6|0
1608631500000|2020-12-22 10:05:00|6255.3|6252.3|6258.2|6255.2|6259.1|6256.1|6254.9|6251.9|0
1608631800000|2020-12-22 10:10:00|6258.1|6255.1|6256.6|6253.6|6259|6256|6256.1|6253.1|0
1608632100000|2020-12-22 10:15:00|6256.3|6253.3|6256.4|6253.4|6257|6254|6256|6253|0
1608632400000|2020-12-22 10:20:00|6256.3|6253.3|6255.5|6252.5|6256.7|6253.7|6255.3|6252.3|0
1608632700000|2020-12-22 10:25:00|6254.6|6251.6|6253.9|6250.9|6256.5|6253.5|6253.9|6250.9|0
1608633000000|2020-12-22 10:30:00|6254|6251|6254|6251|6255.4|6252.4|6252.8|6249.8|0
1608633300000|2020-12-22 10:35:00|6253.6|6250.6|6254.3|6251.3|6255.1|6252.1|6253.4|6250.4|0
1608633600000|2020-12-22 10:40:00|6254.2|6251.2|6253.7|6250.7|6254.3|6251.3|6252|6249|0
1608633900000|2020-12-22 10:45:00|6253.8|6250.8|6253.6|6250.6|6253.8|6250.8|6252.5|6249.5|0
1608634200000|2020-12-22 10:50:00|6254.1|6251.1|6254.4|6251.4|6254.7|6251.7|6252.7|6249.7|0
1608634500000|2020-12-22 10:55:00|6254.5|6251.5|6253.6|6250.6|6254.5|6251.5|6252.8|6249.8|0
1608634800000|2020-12-22 11:00:00|6253.7|6250.7|6256.6|6253.6|6256.7|6253.7|6252.9|6249.9|0
1608635100000|2020-12-22 11:05:00|6256.2|6253.2|6256.1|6253.1|6257.4|6254.4|6255.5|6252.5|0
1608635400000|2020-12-22 11:10:00|6256|6253|6253|6250|6256.1|6253.1|6252.5|6249.5|0
1608635700000|2020-12-22 11:15:00|6252.4|6249.4|6253.8|6250.8|6254.3|6251.3|6252|6249|0
1608636000000|2020-12-22 11:20:00|6253.9|6250.9|6256|6253|6256.4|6253.4|6253.4|6250.4|0
1608636300000|2020-12-22 11:25:00|6256.1|6253.1|6252.9|6249.9|6257.1|6254.1|6252.8|6249.8|0
1608636600000|2020-12-22 11:30:00|6252.8|6249.8|6249.1|6246.1|6253.1|6250.1|6249.1|6246.1|0
1608636900000|2020-12-22 11:35:00|6249.2|6246.2|6249.9|6246.9|6250.8|6247.8|6248.5|6245.5|0
1608637200000|2020-12-22 11:40:00|6250|6247|6250.7|6247.7|6250.8|6247.8|6248.6|6245.6|0
1608637500000|2020-12-22 11:45:00|6250.5|6247.5|6246|6243|6250.7|6247.7|6245.9|6242.9|0
1608637800000|2020-12-22 11:50:00|6247.6|6244.6|6246.4|6243.4|6248.2|6245.2|6244.8|6241.8|0
1608638100000|2020-12-22 11:55:00|6246.3|6243.3|6248.8|6245.8|6250.3|6247.3|6245.9|6242.9|0
1608638400000|2020-12-22 12:00:00|6250.5|6247.5|6254.8|6251.8|6255.4|6252.4|6250.3|6247.3|0
1608638700000|2020-12-22 12:05:00|6254|6251|6259.5|6256.5|6259.5|6256.5|6254|6251|0
1608639000000|2020-12-22 12:10:00|6259.4|6256.4|6258.9|6255.9|6260.4|6257.4|6258|6255|0
1608639300000|2020-12-22 12:15:00|6259|6256|6261.7|6258.7|6261.8|6258.8|6257.9|6254.9|0
1608639600000|2020-12-22 12:20:00|6261.8|6258.8|6264.3|6261.3|6265.4|6262.4|6260.3|6257.3|0
1608639900000|2020-12-22 12:25:00|6264.2|6261.2|6267.3|6264.3|6268.3|6265.3|6263.4|6260.4|0
1608640200000|2020-12-22 12:30:00|6267.4|6264.4|6267.4|6264.4|6268.1|6265.1|6266.3|6263.3|0
1608640500000|2020-12-22 12:35:00|6267.5|6264.5|6268.3|6265.3|6268.8|6265.8|6266.6|6263.6|0
1608640800000|2020-12-22 12:40:00|6267.9|6264.9|6268.2|6265.2|6269.2|6266.2|6267.4|6264.4|0
1608641100000|2020-12-22 12:45:00|6268.1|6265.1|6266.6|6263.6|6268.2|6265.2|6265.1|6262.1|0
1608641400000|2020-12-22 12:50:00|6266.5|6263.5|6271.2|6268.2|6271.2|6268.2|6266.4|6263.4|0
1608641700000|2020-12-22 12:55:00|6271.3|6268.3|6271.2|6268.2|6272.5|6269.5|6270.3|6267.3|0
1608642000000|2020-12-22 13:00:00|6271.1|6268.1|6269.1|6266.1|6271.9|6268.9|6268.3|6265.3|0
1608642300000|2020-12-22 13:05:00|6269|6266|6268.5|6265.5|6271.5|6268.5|6268.1|6265.1|0
1608642600000|2020-12-22 13:10:00|6268.4|6265.4|6265.2|6262.2|6269.1|6266.1|6265.1|6262.1|0
1608642900000|2020-12-22 13:15:00|6265.1|6262.1|6267.4|6264.4|6267.5|6264.5|6264.3|6261.3|0
1608643200000|2020-12-22 13:20:00|6267.3|6264.3|6268.2|6265.2|6268.3|6265.3|6267.2|6264.2|0
1608643500000|2020-12-22 13:25:00|6268.1|6265.1|6266.9|6263.9|6268.4|6265.4|6266.8|6263.8|0
1608643800000|2020-12-22 13:30:00|6266.8|6263.8|6267|6264|6269.4|6266.4|6266.4|6263.4|0
1608644100000|2020-12-22 13:35:00|6266.9|6263.9|6265.2|6262.2|6266.9|6263.9|6263.9|6260.9|0
1608644400000|2020-12-22 13:40:00|6265.3|6262.3|6266.6|6263.6|6267.2|6264.2|6264.2|6261.2|0
1608644700000|2020-12-22 13:45:00|6267.5|6264.5|6266.1|6263.1|6269|6266|6265.5|6262.5|0
1608645000000|2020-12-22 13:50:00|6266.8|6263.8|6267.1|6264.1|6267.7|6264.7|6265|6262|0
1608645300000|2020-12-22 13:55:00|6267.2|6264.2|6266.3|6263.3|6268.3|6265.3|6265.4|6262.4|0
1608645600000|2020-12-22 14:00:00|6266.2|6263.2|6262.2|6259.2|6266.7|6263.7|6262.1|6259.1|0
1608645900000|2020-12-22 14:05:00|6262.4|6259.4|6256.5|6253.5|6262.6|6259.6|6256.4|6253.4|0
1608646200000|2020-12-22 14:10:00|6256.6|6253.6|6254.6|6251.6|6257.2|6254.2|6253.9|6250.9|0
1608646500000|2020-12-22 14:15:00|6254.4|6251.4|6258.4|6255.4|6260.1|6257.1|6253.8|6250.8|0
1608646800000|2020-12-22 14:20:00|6258.3|6255.3|6258.4|6255.4|6258.7|6255.7|6255.5|6252.5|0
1608647100000|2020-12-22 14:25:00|6258.5|6255.5|6245.4|6242.4|6259.5|6256.5|6244.2|6241.2|0
1608647400000|2020-12-22 14:30:00|6246.1|6243.1|6214.9|6213.1|6247|6244|6214.4|6212.6|0
1608647700000|2020-12-22 14:35:00|6214.6|6212.8|6221|6219.2|6226|6224.2|6205.5|6203.7|0
1608648000000|2020-12-22 14:40:00|6221.3|6219.5|6211.4|6209.6|6225|6223.2|6209.1|6207.3|0
1608648300000|2020-12-22 14:45:00|6211.3|6209.5|6221.5|6219.7|6223.1|6221.3|6208.5|6206.7|0
1608648600000|2020-12-22 14:50:00|6223.4|6221.6|6230.2|6228.4|6230.3|6228.5|6217|6215.2|0
1608648900000|2020-12-22 14:55:00|6230.1|6228.3|6227.7|6225.9|6236.5|6234.7|6226.6|6224.8|0
1608649200000|2020-12-22 15:00:00|6227.3|6225.5|6208|6206.2|6227.3|6225.5|6206.6|6204.8|0
1608649500000|2020-12-22 15:05:00|6207.7|6205.9|6223.2|6221.4|6223.5|6221.7|6206.5|6204.7|0
1608649800000|2020-12-22 15:10:00|6223.1|6221.3|6196.3|6194.5|6228.2|6226.4|6195.1|6193.3|0
1608650100000|2020-12-22 15:15:00|6195.5|6193.7|6198.2|6196.4|6210.7|6208.9|6193.7|6191.9|0
1608650400000|2020-12-22 15:20:00|6198.4|6196.6|6191|6189.2|6199.1|6197.3|6184.8|6183|0
1608650700000|2020-12-22 15:25:00|6190.9|6189.1|6190.1|6188.3|6195|6193.2|6180.2|6178.4|0
1608651000000|2020-12-22 15:30:00|6189.8|6188|6207|6205.2|6207|6205.2|6187.5|6185.7|0
1608651300000|2020-12-22 15:35:00|6207.1|6205.3|6216.5|6214.7|6218|6216.2|6205.4|6203.6|0
1608651600000|2020-12-22 15:40:00|6216.6|6214.8|6202.2|6200.4|6217.9|6216.1|6201.1|6199.3|0
1608651900000|2020-12-22 15:45:00|6202.3|6200.5|6182.3|6180.5|6204.5|6202.7|6182.3|6180.5|0
1608652200000|2020-12-22 15:50:00|6181|6179.2|6186.8|6185|6186.8|6185|6177.2|6175.4|0
1608652500000|2020-12-22 15:55:00|6186.6|6184.8|6188.4|6186.6|6189.3|6187.5|6181.3|6179.5|0
1608652800000|2020-12-22 16:00:00|6188.5|6186.7|6171.5|6169.7|6188.7|6186.9|6165.2|6163.4|0
1608653100000|2020-12-22 16:05:00|6172.1|6170.3|6172|6170.2|6172.2|6170.4|6162.4|6160.6|0
1608653400000|2020-12-22 16:10:00|6172.2|6170.4|6168.1|6166.3|6175.9|6174.1|6161.1|6159.3|0
1608653700000|2020-12-22 16:15:00|6169.3|6167.5|6177.6|6175.8|6178.1|6176.3|6164.2|6162.4|0
1608654000000|2020-12-22 16:20:00|6177.5|6175.7|6164|6162.2|6178.5|6176.7|6162|6160.2|0
1608654300000|2020-12-22 16:25:00|6163.7|6161.9|6162.4|6160.6|6166.1|6164.3|6157.5|6155.7|0
1608654600000|2020-12-22 16:30:00|6162.5|6160.7|6136.5|6134.7|6162.5|6160.7|6136.1|6134.3|0
1608654900000|2020-12-22 16:35:00|6136.4|6134.6|6129.8|6128|6136.5|6134.7|6113.9|6112.1|0
1608655200000|2020-12-22 16:40:00|6129.9|6128.1|6119.7|6117.9|6133.5|6131.7|6113.5|6111.7|0
1608655500000|2020-12-22 16:45:00|6120.3|6118.5|6140.6|6138.8|6142.9|6141.1|6115.7|6113.9|0
1608655800000|2020-12-22 16:50:00|6140.1|6138.3|6147.1|6145.3|6149.5|6147.7|6137.4|6135.6|0
1608656100000|2020-12-22 16:55:00|6147.2|6145.4|6157.2|6155.4|6157.9|6156.1|6145.5|6143.7|0
1608656400000|2020-12-22 17:00:00|6156.8|6155|6167.8|6166|6167.8|6166|6156.6|6154.8|0
1608656700000|2020-12-22 17:05:00|6167.6|6165.8|6159|6157.2|6167.6|6165.8|6159|6157.2|0
1608657000000|2020-12-22 17:10:00|6158.9|6157.1|6161.7|6159.9|6164.3|6162.5|6155.1|6153.3|0
1608657300000|2020-12-22 17:15:00|6161.8|6160|6161.2|6159.4|6165.3|6163.5|6158.9|6157.1|0
1608657600000|2020-12-22 17:20:00|6161.8|6160|6161.1|6159.3|6166|6164.2|6158.4|6156.6|0
1608657900000|2020-12-22 17:25:00|6161.2|6159.4|6148.3|6146.5|6161.5|6159.7|6148.3|6146.5|0
1608658200000|2020-12-22 17:30:00|6148.5|6146.7|6165.7|6163.9|6167.5|6165.7|6148.3|6146.5|0
1608658500000|2020-12-22 17:35:00|6165.9|6164.1|6159.5|6157.7|6167|6165.2|6157|6155.2|0
1608658800000|2020-12-22 17:40:00|6159.4|6157.6|6162.7|6160.9|6162.8|6161|6154|6152.2|0
1608659100000|2020-12-22 17:45:00|6162.3|6160.5|6162.5|6160.7|6165.3|6163.5|6160|6158.2|0
1608659400000|2020-12-22 17:50:00|6161.4|6159.6|6163.7|6161.9|6165|6163.2|6157|6155.2|0
1608659700000|2020-12-22 17:55:00|6163.5|6161.7|6160.5|6158.7|6164.5|6162.7|6159|6157.2|0
1608660000000|2020-12-22 18:00:00|6161.7|6159.9|6162.8|6161|6165.3|6163.5|6159.6|6157.8|0
1608660300000|2020-12-22 18:05:00|6162.7|6160.9|6161|6159.2|6167.1|6165.3|6160.5|6158.7|0
1608660600000|2020-12-22 18:10:00|6161.2|6159.4|6159.8|6158|6162.9|6161.1|6158.2|6156.4|0
1608660900000|2020-12-22 18:15:00|6159.7|6157.9|6166.3|6164.5|6166.8|6165|6159.7|6157.9|0
1608661200000|2020-12-22 18:20:00|6166.4|6164.6|6169.9|6168.1|6170.4|6168.6|6165.8|6164|0
1608661500000|2020-12-22 18:25:00|6169.5|6167.7|6158.4|6156.6|6169.9|6168.1|6158.4|6156.6|0
1608661800000|2020-12-22 18:30:00|6159|6157.2|6157.3|6155.5|6161.9|6160.1|6156.9|6155.1|0
1608662100000|2020-12-22 18:35:00|6156.9|6155.1|6167.4|6165.6|6167.5|6165.7|6156.6|6154.8|0
1608662400000|2020-12-22 18:40:00|6167.7|6165.9|6162.3|6160.5|6167.7|6165.9|6161.5|6159.7|0
1608662700000|2020-12-22 18:45:00|6162.5|6160.7|6164.6|6162.8|6165.8|6164|6161.5|6159.7|0
1608663000000|2020-12-22 18:50:00|6164.7|6162.9|6172|6170.2|6175.4|6173.6|6164.7|6162.9|0
1608663300000|2020-12-22 18:55:00|6172.8|6171|6172.1|6170.3|6176|6174.2|6168.5|6166.7|0
1608663600000|2020-12-22 19:00:00|6172.2|6170.4|6180.2|6178.4|6181.4|6179.6|6172.2|6170.4|0
1608663900000|2020-12-22 19:05:00|6180.4|6178.6|6181.8|6180|6182.9|6181.1|6176.7|6174.9|0
1608664200000|2020-12-22 19:10:00|6182|6180.2|6183.4|6181.6|6187.4|6185.6|6182|6180.2|0
1608664500000|2020-12-22 19:15:00|6183.5|6181.7|6187|6185.2|6187.2|6185.4|6181.1|6179.3|0
1608664800000|2020-12-22 19:20:00|6186.9|6185.1|6180|6178.2|6187.7|6185.9|6179|6177.2|0
1608665100000|2020-12-22 19:25:00|6180.1|6178.3|6182.5|6180.7|6184.4|6182.6|6179.4|6177.6|0
1608665400000|2020-12-22 19:30:00|6182.4|6180.6|6183.6|6181.8|6183.6|6181.8|6178|6176.2|0
1608665700000|2020-12-22 19:35:00|6183.7|6181.9|6171.2|6169.4|6183.8|6182|6171.1|6169.3|0
1608666000000|2020-12-22 19:40:00|6170.9|6169.1|6174.8|6173|6175.7|6173.9|6167.3|6165.5|0
1608666300000|2020-12-22 19:45:00|6174.9|6173.1|6181.4|6179.6|6181.8|6180|6173|6171.2|0
1608666600000|2020-12-22 19:50:00|6180.9|6179.1|6180.5|6178.7|6184.2|6182.4|6179.9|6178.1|0
1608666900000|2020-12-22 19:55:00|6180.6|6178.8|6183.5|6181.7|6186.4|6184.6|6180.4|6178.6|0
1608667200000|2020-12-22 20:00:00|6183.7|6181.9|6187.9|6186.1|6188.8|6187|6180.6|6178.8|0
1608667500000|2020-12-22 20:05:00|6187.7|6185.9|6174.8|6173|6187.8|6186|6174.7|6172.9|0
1608667800000|2020-12-22 20:10:00|6174.5|6172.7|6181.2|6179.4|6182.2|6180.4|6174.5|6172.7|0
1608668100000|2020-12-22 20:15:00|6181.3|6179.5|6190.9|6189.1|6191.4|6189.6|6181.2|6179.4|0
1608668400000|2020-12-22 20:20:00|6190.6|6188.8|6183.1|6181.3|6194.8|6193|6182.8|6181|0
1608668700000|2020-12-22 20:25:00|6183.2|6181.4|6175.9|6174.1|6185.3|6183.5|6173.3|6171.5|0
1608669000000|2020-12-22 20:30:00|6175.6|6173.8|6174|6172.2|6177.5|6175.7|6170.9|6169.1|0
1608669300000|2020-12-22 20:35:00|6173.9|6172.1|6169.6|6167.8|6175.6|6173.8|6169.2|6167.4|0
1608669600000|2020-12-22 20:40:00|6169.9|6168.1|6179.8|6178|6180.1|6178.3|6167|6165.2|0
1608669900000|2020-12-22 20:45:00|6179.2|6177.4|6178.4|6176.6|6184.3|6182.5|6178.1|6176.3|0
1608670200000|2020-12-22 20:50:00|6179.5|6177.7|6183.6|6181.8|6183.6|6181.8|6175.3|6173.5|0
1608670500000|2020-12-22 20:55:00|6184.9|6183.1|6191.9|6190.1|6193.4|6191.6|6184.4|6182.6|0
1608670800000|2020-12-22 21:00:00|6192.1|6190.3|6191.4|6188.4|6195|6192|6186.8|6183.8|0
1608671100000|2020-12-22 21:05:00|6191.5|6188.5|6185.2|6182.2|6192.2|6189.2|6185|6182|0
1608671400000|2020-12-22 21:10:00|6185.1|6182.1|6183.8|6180.8|6186|6183|6183.5|6180.5|0
1608671700000|2020-12-22 21:15:00|6183.7|6180.7|6186.4|6183.4|6187.5|6184.5|6182.7|6179.7|0
1608672000000|2020-12-22 21:20:00|6186.3|6183.3|6187.2|6184.2|6188.5|6185.5|6185.7|6182.7|0
1608672300000|2020-12-22 21:25:00|6187.4|6184.4|6185.5|6182.5|6187.4|6184.4|6185.5|6182.5|0
1608672600000|2020-12-22 21:30:00|6185.6|6182.6|6184.2|6181.2|6185.8|6182.8|6182|6179|0
1608672900000|2020-12-22 21:35:00|6182.7|6179.7|6184.2|6181.2|6184.5|6181.5|6182.7|6179.7|0
1608673200000|2020-12-22 21:40:00|6184.1|6181.1|6186.1|6183.1|6186.1|6183.1|6184.1|6181.1|0
1608673500000|2020-12-22 21:45:00|6186|6183|6185.1|6182.1|6186.1|6183.1|6185.1|6182.1|0
1608673800000|2020-12-22 21:50:00|6184.9|6181.9|6185.6|6182.6|6185.6|6182.6|6184.9|6181.9|0
1608674100000|2020-12-22 21:55:00|6185.5|6182.5|6185.1|6182.1|6186|6183|6184.3|6181.3|0
1608674400000|2020-12-22 22:00:00|6185|6182|6184.9|6181.9|6187.3|6184.3|6184.6|6181.6|0
1608674700000|2020-12-22 22:05:00|6185|6182|6184.6|6181.6|6185.1|6182.1|6184.4|6181.4|0
1608675000000|2020-12-22 22:10:00|6184.5|6181.5|6184.2|6181.2|6184.5|6181.5|6183.4|6180.4|0
1608675300000|2020-12-22 22:15:00|6184.3|6181.3|6183.3|6180.3|6184.3|6181.3|6183.1|6180.1|0
1608675600000|2020-12-22 22:20:00|6183.4|6180.4|6184.1|6181.1|6184.3|6181.3|6183.3|6180.3|0
1608675900000|2020-12-22 22:25:00|6183.9|6180.9|6181.8|6178.8|6184.1|6181.1|6181.6|6178.6|0
1608676200000|2020-12-22 22:30:00|6182|6179|6182.6|6179.6|6183.5|6180.5|6181.9|6178.9|0
1608676500000|2020-12-22 22:35:00|6182.8|6179.8|6181.9|6178.9|6183.8|6180.8|6180.5|6177.5|0
1608676800000|2020-12-22 22:40:00|6181.8|6178.8|6180.7|6177.7|6181.9|6178.9|6180.3|6177.3|0
1608677100000|2020-12-22 22:45:00|6180.6|6177.6|6180.9|6177.9|6181.7|6178.7|6179.6|6176.6|0
1608677400000|2020-12-22 22:50:00|6180.8|6177.8|6181.2|6178.2|6181.3|6178.3|6180.8|6177.8|0
1608677700000|2020-12-22 22:55:00|6181.3|6178.3|6180.5|6177.5|6182.5|6179.5|6180.3|6177.3|0
1608678000000|2020-12-22 23:00:00|6180.4|6177.4|6181.1|6178.1|6181.1|6178.1|6180.3|6177.3|0
1608678300000|2020-12-22 23:05:00|6181.2|6178.2|6181.9|6178.9|6183.1|6180.1|6181.2|6178.2|0
1608678600000|2020-12-22 23:10:00|6181.8|6178.8|6182.7|6179.7|6182.8|6179.8|6181.8|6178.8|0
1608678900000|2020-12-22 23:15:00|6182.8|6179.8|6182.1|6179.1|6182.8|6179.8|6181.8|6178.8|0
1608679200000|2020-12-22 23:20:00|6182|6179|6182.3|6179.3|6182.5|6179.5|6182|6179|0
1608679500000|2020-12-22 23:25:00|6182.2|6179.2|6182.6|6179.6|6182.7|6179.7|6182.2|6179.2|0
1608679800000|2020-12-22 23:30:00|6182.5|6179.5|6182.5|6179.5|6182.7|6179.7|6182.1|6179.1|0
1608680100000|2020-12-22 23:35:00|6182.6|6179.6|6182.7|6179.7|6183|6180|6182.1|6179.1|0
1608680400000|2020-12-22 23:40:00|6182.8|6179.8|6183.9|6180.9|6183.9|6180.9|6182.7|6179.7|0
1608680700000|2020-12-22 23:45:00|6184.1|6181.1|6183.8|6180.8|6184.9|6181.9|6183.6|6180.6|0
1608681000000|2020-12-22 23:50:00|6183.7|6180.7|6185.5|6182.5|6185.6|6182.6|6183.7|6180.7|0
1608681300000|2020-12-22 23:55:00|6185.6|6182.6|6186|6183|6186.8|6183.8|6185.3|6182.3|0
1608681600000|2020-12-23 00:00:00|6186.1|6183.1|6186.5|6183.5|6186.8|6183.8|6186.1|6183.1|0
1608681900000|2020-12-23 00:05:00|6186.4|6183.4|6186.5|6183.5|6186.5|6183.5|6185.9|6182.9|0
1608682200000|2020-12-23 00:10:00|6186.2|6183.2|6186.2|6183.2|6186.6|6183.6|6186.1|6183.1|0
1608682500000|2020-12-23 00:15:00|6186.1|6183.1|6188.5|6185.5|6188.7|6185.7|6186|6183|0
1608682800000|2020-12-23 00:20:00|6188.6|6185.6|6182.7|6179.7|6188.6|6185.6|6182.7|6179.7|0
1608683100000|2020-12-23 00:25:00|6183.1|6180.1|6181.4|6178.4|6183.3|6180.3|6181.3|6178.3|0
1608683400000|2020-12-23 00:30:00|6181.1|6178.1|6180.2|6177.2|6183.1|6180.1|6180.1|6177.1|0
1608683700000|2020-12-23 00:35:00|6180.1|6177.1|6178.5|6175.5|6181|6178|6178.4|6175.4|0
1608684000000|2020-12-23 00:40:00|6178.7|6175.7|6177.3|6174.3|6178.7|6175.7|6176.9|6173.9|0
1608684300000|2020-12-23 00:45:00|6177.6|6174.6|6175.6|6172.6|6177.6|6174.6|6175|6172|0
1608684600000|2020-12-23 00:50:00|6175.4|6172.4|6169.3|6166.3|6175.6|6172.6|6169.3|6166.3|0
1608684900000|2020-12-23 00:55:00|6169.4|6166.4|6164.6|6159.6|6170.1|6167.1|6162.1|6157.9|0
1608685200000|2020-12-23 01:00:00|6163.8|6158.8|6168.7|6163.7|6169.9|6164.9|6159.5|6154.5|0
1608685500000|2020-12-23 01:05:00|6168.6|6163.6|6167|6162|6170.4|6165.4|6166.6|6161.6|0
1608685800000|2020-12-23 01:10:00|6166.3|6161.3|6167.8|6162.8|6168.2|6163.2|6162.6|6157.6|0
1608686100000|2020-12-23 01:15:00|6167.6|6162.6|6174.2|6169.2|6175.8|6170.8|6167.4|6162.4|0
1608686400000|2020-12-23 01:20:00|6174.1|6169.1|6173.3|6168.3|6174.3|6169.3|6171.1|6166.1|0
1608686700000|2020-12-23 01:25:00|6173.4|6168.4|6173.5|6168.5|6175.1|6170.1|6172.5|6167.5|0
1608687000000|2020-12-23 01:30:00|6173.3|6168.3|6170.7|6165.7|6175.3|6170.3|6167|6162|0
1608687300000|2020-12-23 01:35:00|6170.6|6165.6|6173.1|6168.1|6174.9|6169.9|6169.2|6164.2|0
1608687600000|2020-12-23 01:40:00|6172.9|6167.9|6173.9|6168.9|6176.8|6171.8|6172.4|6167.4|0
1608687900000|2020-12-23 01:45:00|6173.8|6168.8|6175.5|6170.5|6177.8|6172.8|6173.8|6168.8|0
1608688200000|2020-12-23 01:50:00|6175.4|6170.4|6171.4|6166.4|6175.5|6170.5|6171.3|6166.3|0
1608688500000|2020-12-23 01:55:00|6171.3|6166.3|6167.7|6162.7|6171.7|6166.7|6164.1|6159.1|0
1608688800000|2020-12-23 02:00:00|6167.8|6162.8|6168.3|6163.3|6169.2|6164.2|6161.6|6156.6|0
1608689100000|2020-12-23 02:05:00|6168.7|6163.7|6172.1|6167.1|6172.5|6167.5|6163|6158|0
1608689400000|2020-12-23 02:10:00|6172|6167|6168.4|6163.4|6172.5|6167.5|6165.7|6160.7|0
1608689700000|2020-12-23 02:15:00|6168.3|6163.3|6165.7|6160.7|6169.4|6164.4|6164.7|6159.7|0
1608690000000|2020-12-23 02:20:00|6165.6|6160.6|6168.2|6163.2|6169.9|6164.9|6165.6|6160.6|0
1608690300000|2020-12-23 02:25:00|6168.6|6163.6|6166.8|6161.8|6169|6164|6164.3|6159.3|0
1608690600000|2020-12-23 02:30:00|6166.7|6161.7|6169.5|6164.5|6169.8|6164.8|6166.5|6161.5|0
1608690900000|2020-12-23 02:35:00|6169.6|6164.6|6171.9|6166.9|6172.8|6167.8|6169.2|6164.2|0
1608691200000|2020-12-23 02:40:00|6172|6167|6168.8|6163.8|6172.3|6167.3|6168.2|6163.2|0
1608691500000|2020-12-23 02:45:00|6168.7|6163.7|6168.5|6163.5|6170.9|6165.9|6167.3|6162.3|0
1608691800000|2020-12-23 02:50:00|6168.6|6163.6|6171|6166|6171.2|6166.2|6168.5|6163.5|0
1608692100000|2020-12-23 02:55:00|6171.1|6166.1|6170.7|6165.7|6172|6167|6169.8|6164.8|0
1608692400000|2020-12-23 03:00:00|6170.4|6165.4|6171.6|6166.6|6172.3|6167.3|6168|6163|0
1608692700000|2020-12-23 03:05:00|6171.7|6166.7|6173.6|6168.6|6174.3|6169.3|6171.1|6166.1|0
1608693000000|2020-12-23 03:10:00|6173.8|6168.8|6175.7|6170.7|6175.7|6170.7|6172.3|6167.3|0
1608693300000|2020-12-23 03:15:00|6175.6|6170.6|6178.5|6173.5|6178.5|6173.5|6175|6170|0
1608693600000|2020-12-23 03:20:00|6178.4|6173.4|6180.7|6175.7|6180.8|6175.8|6177.5|6172.5|0
1608693900000|2020-12-23 03:25:00|6180.6|6175.6|6183.8|6178.8|6184.3|6179.3|6180.6|6175.6|0
1608694200000|2020-12-23 03:30:00|6183.9|6178.9|6182.6|6177.6|6184.6|6179.6|6181.9|6176.9|0
1608694500000|2020-12-23 03:35:00|6182.5|6177.5|6182.4|6177.4|6183|6178|6181.7|6176.7|0
1608694800000|2020-12-23 03:40:00|6182.5|6177.5|6181.5|6176.5|6182.9|6177.9|6181.4|6176.4|0
1608695100000|2020-12-23 03:45:00|6181.6|6176.6|6184.9|6179.9|6185.1|6180.1|6181.5|6176.5|0
1608695400000|2020-12-23 03:50:00|6185|6180|6183.2|6178.2|6185|6180|6182.3|6177.3|0
1608695700000|2020-12-23 03:55:00|6183.1|6178.1|6183.2|6178.2|6183.8|6178.8|6182.8|6177.8|0
1608696000000|2020-12-23 04:00:00|6183.4|6178.4|6183.6|6178.6|6183.9|6178.9|6181.8|6176.8|0
1608696300000|2020-12-23 04:05:00|6183.5|6178.5|6186.4|6181.4|6187.8|6182.8|6182.9|6177.9|0
1608696600000|2020-12-23 04:10:00|6186.5|6181.5|6186.2|6181.2|6187.4|6182.4|6185.2|6180.2|0
1608696900000|2020-12-23 04:15:00|6186.4|6181.4|6187.5|6182.5|6189.1|6184.1|6186|6181|0
1608697200000|2020-12-23 04:20:00|6187.4|6182.4|6185.7|6180.7|6187.6|6182.6|6185.4|6180.4|0
1608697500000|2020-12-23 04:25:00|6185.8|6180.8|6185.5|6180.5|6186.6|6181.6|6185.1|6180.1|0
1608697800000|2020-12-23 04:30:00|6185.4|6180.4|6185.7|6180.7|6186.8|6181.8|6185.4|6180.4|0
1608698100000|2020-12-23 04:35:00|6185.8|6180.8|6185.2|6180.2|6185.8|6180.8|6184.7|6179.7|0
1608698400000|2020-12-23 04:40:00|6185.3|6180.3|6184.7|6179.7|6185.8|6180.8|6184.2|6179.2|0
1608698700000|2020-12-23 04:45:00|6185|6180|6184.8|6179.8|6185.1|6180.1|6184.3|6179.3|0
1608699000000|2020-12-23 04:50:00|6184.7|6179.7|6184.7|6179.7|6185.3|6180.3|6184.2|6179.2|0
1608699300000|2020-12-23 04:55:00|6184.8|6179.8|6183|6178|6185|6180|6182.6|6177.6|0
1608699600000|2020-12-23 05:00:00|6182.8|6177.8|6184.4|6179.4|6184.6|6179.6|6182.6|6177.6|0
1608699900000|2020-12-23 05:05:00|6184.3|6179.3|6186.1|6181.1|6186.6|6181.6|6182.8|6177.8|0
1608700200000|2020-12-23 05:10:00|6186.2|6181.2|6186.9|6181.9|6187.5|6182.5|6184.9|6179.9|0
1608700500000|2020-12-23 05:15:00|6187.1|6182.1|6186.2|6181.2|6187.4|6182.4|6185.1|6180.1|0
1608700800000|2020-12-23 05:20:00|6186.1|6181.1|6186.3|6181.3|6186.4|6181.4|6183.5|6178.5|0
1608701100000|2020-12-23 05:25:00|6186.2|6181.2|6185.2|6180.2|6186.9|6181.9|6184.9|6179.9|0
1608701400000|2020-12-23 05:30:00|6185.3|6180.3|6183.4|6178.4|6186.3|6181.3|6183|6178|0
1608701700000|2020-12-23 05:35:00|6183.5|6178.5|6183.4|6178.4|6184.3|6179.3|6183.1|6178.1|0
1608702000000|2020-12-23 05:40:00|6183.5|6178.5|6182.6|6177.6|6184.2|6179.2|6182.6|6177.6|0
1608702300000|2020-12-23 05:45:00|6182.5|6177.5|6182.8|6177.8|6183.3|6178.3|6180|6175|0
1608702600000|2020-12-23 05:50:00|6183|6178|6182.9|6177.9|6184.1|6179.1|6182.6|6177.6|0
1608702900000|2020-12-23 05:55:00|6182.8|6177.8|6185.1|6180.1|6185.5|6180.5|6181.9|6176.9|0
1608703200000|2020-12-23 06:00:00|6184.9|6179.9|6187.2|6182.2|6187.5|6182.5|6183.9|6178.9|0
1608703500000|2020-12-23 06:05:00|6187.3|6182.3|6188.2|6183.2|6188.7|6183.7|6187.1|6182.1|0
1608703800000|2020-12-23 06:10:00|6188.1|6183.1|6188.2|6183.2|6188.7|6183.7|6186|6181|0
1608704100000|2020-12-23 06:15:00|6188.3|6183.3|6193.9|6188.9|6194.4|6189.4|6188.3|6183.3|0
1608704400000|2020-12-23 06:20:00|6194|6189|6194.7|6189.7|6195.3|6190.3|6193.5|6188.5|0
1608704700000|2020-12-23 06:25:00|6194.5|6189.5|6195.7|6190.7|6196.6|6191.6|6193.4|6188.4|0
1608705000000|2020-12-23 06:30:00|6195.9|6190.9|6194.6|6189.6|6196.2|6191.2|6194.3|6189.3|0
1608705300000|2020-12-23 06:35:00|6194.5|6189.5|6195.3|6190.3|6196|6191|6194.5|6189.5|0
1608705600000|2020-12-23 06:40:00|6195.4|6190.4|6195.8|6190.8|6196.3|6191.3|6194.2|6189.2|0
1608705900000|2020-12-23 06:45:00|6195.9|6190.9|6197.9|6192.9|6198.4|6193.4|6195.3|6190.3|0
1608706200000|2020-12-23 06:50:00|6197.8|6192.8|6197.1|6192.1|6197.9|6192.9|6197|6192|0
1608706500000|2020-12-23 06:55:00|6197.2|6192.2|6197.3|6192.3|6198.3|6193.3|6196.8|6191.8|0
1608706800000|2020-12-23 07:00:00|6197.4|6192.4|6197.5|6192.5|6202.8|6197.8|6197.1|6192.1|0
1608707100000|2020-12-23 07:05:00|6197.8|6192.8|6197.5|6192.5|6198.1|6193.1|6196.1|6191.1|0
1608707400000|2020-12-23 07:10:00|6197.7|6192.7|6201.2|6196.2|6204.3|6199.3|6197.6|6192.6|0
1608707700000|2020-12-23 07:15:00|6201.3|6196.3|6201.9|6196.9|6203.5|6198.5|6200.6|6195.6|0
1608708000000|2020-12-23 07:20:00|6201.8|6196.8|6201.1|6196.1|6203.6|6198.6|6200.7|6195.7|0
1608708300000|2020-12-23 07:25:00|6201.2|6196.2|6200.2|6195.2|6201.9|6196.9|6199.7|6194.7|0
1608708600000|2020-12-23 07:30:00|6200.5|6195.5|6198.5|6193.5|6200.9|6195.9|6198.4|6193.4|0
1608708900000|2020-12-23 07:35:00|6198.6|6193.6|6199.5|6194.5|6199.9|6194.9|6198.5|6193.5|0
1608709200000|2020-12-23 07:40:00|6199.6|6194.6|6199.1|6194.1|6199.6|6194.6|6198|6193|0
1608709500000|2020-12-23 07:45:00|6199|6194|6202.8|6197.8|6203.5|6198.5|6198.7|6193.7|0
1608709800000|2020-12-23 07:50:00|6202.9|6197.9|6203.5|6198.5|6204.5|6199.5|6200.6|6195.6|0
1608710100000|2020-12-23 07:55:00|6203.4|6198.4|6202|6197|6204.2|6199.2|6201.8|6196.8|0
1608710400000|2020-12-23 08:00:00|6201.9|6196.9|6203.3|6198.3|6206.9|6201.9|6200.5|6195.5|0
1608710700000|2020-12-23 08:05:00|6203.4|6198.4|6205|6200|6205.8|6200.8|6202.9|6197.9|0
1608711000000|2020-12-23 08:10:00|6205.1|6200.1|6204.5|6199.5|6206|6201|6203.7|6198.7|0
1608711300000|2020-12-23 08:15:00|6204.4|6199.4|6203.3|6198.3|6207.2|6202.2|6203.2|6198.2|0
1608711600000|2020-12-23 08:20:00|6203.4|6198.4|6202.5|6197.5|6204.2|6199.2|6201.9|6196.9|0
1608711900000|2020-12-23 08:25:00|6202.4|6197.4|6201.8|6196.8|6203.2|6198.2|6201.7|6196.7|0
1608712200000|2020-12-23 08:30:00|6201.7|6196.7|6200.4|6195.4|6202.5|6197.5|6199.6|6194.6|0
1608712500000|2020-12-23 08:35:00|6200.5|6195.5|6200.2|6195.2|6201.3|6196.3|6200.1|6195.1|0
1608712800000|2020-12-23 08:40:00|6200.1|6195.1|6201.8|6196.8|6202.8|6197.8|6199.6|6194.6|0
1608713100000|2020-12-23 08:45:00|6201.7|6196.7|6201|6196|6202.3|6197.3|6200.4|6195.4|0
1608713400000|2020-12-23 08:50:00|6200.9|6195.9|6202.8|6197.8|6202.8|6197.8|6200.8|6195.8|0
1608713700000|2020-12-23 08:55:00|6202.5|6197.5|6206.1|6201.1|6207.7|6202.7|6202.5|6197.5|0
1608714000000|2020-12-23 09:00:00|6206.2|6201.2|6189.3|6186.3|6206.8|6203.8|6189.3|6186.3|0
1608714300000|2020-12-23 09:05:00|6189.5|6186.5|6194.1|6191.1|6197.6|6194.6|6188.2|6185.2|0
1608714600000|2020-12-23 09:10:00|6194.5|6191.5|6196.8|6193.8|6198|6195|6188.3|6185.3|0
1608714900000|2020-12-23 09:15:00|6193.7|6190.7|6194.9|6191.9|6199.3|6196.3|6188.4|6185.4|0
1608715200000|2020-12-23 09:20:00|6195.2|6192.2|6195.6|6192.6|6199.3|6196.3|6189.4|6186.4|0
1608715500000|2020-12-23 09:25:00|6195.7|6192.7|6199.2|6196.2|6200.7|6197.7|6191.3|6188.3|0
1608715800000|2020-12-23 09:30:00|6199.1|6196.1|6195.5|6192.5|6199.7|6196.7|6189.5|6186.5|0
1608716100000|2020-12-23 09:35:00|6195.4|6192.4|6192.3|6189.3|6197|6194|6192.2|6189.2|0
1608716400000|2020-12-23 09:40:00|6192.2|6189.2|6197.3|6194.3|6197.9|6194.9|6191|6188|0
1608716700000|2020-12-23 09:45:00|6197.2|6194.2|6200.9|6197.9|6200.9|6197.9|6195.6|6192.6|0
1608717000000|2020-12-23 09:50:00|6201.3|6198.3|6201.1|6198.1|6202|6199|6200.2|6197.2|0
1608717300000|2020-12-23 09:55:00|6201.4|6198.4|6203.1|6200.1|6209.8|6206.8|6198.4|6195.4|0
1608717600000|2020-12-23 10:00:00|6198.3|6195.3|6204.2|6201.2|6207.2|6204.2|6198.3|6195.3|0
1608717900000|2020-12-23 10:05:00|6203.9|6200.9|6204.8|6201.8|6206.5|6203.5|6197.7|6194.7|0
1608718200000|2020-12-23 10:10:00|6203.4|6200.4|6204.1|6201.1|6205.3|6202.3|6199.9|6196.9|0
1608718500000|2020-12-23 10:15:00|6204.2|6201.2|6205.3|6202.3|6206.4|6203.4|6204.2|6201.2|0
1608718800000|2020-12-23 10:20:00|6205.4|6202.4|6204.2|6201.2|6205.6|6202.6|6201.5|6198.5|0
1608719100000|2020-12-23 10:25:00|6204.1|6201.1|6198.8|6195.8|6204.1|6201.1|6198.8|6195.8|0
1608719400000|2020-12-23 10:30:00|6198.7|6195.7|6201.3|6198.3|6201.8|6198.8|6196.1|6193.1|0
1608719700000|2020-12-23 10:35:00|6201.8|6198.8|6198.7|6195.7|6201.8|6198.8|6195.4|6192.4|0
1608720000000|2020-12-23 10:40:00|6199.5|6196.5|6199.8|6196.8|6201.2|6198.2|6198.9|6195.9|0
1608720300000|2020-12-23 10:45:00|6200.1|6197.1|6200.3|6197.3|6201.3|6198.3|6199.9|6196.9|0
1608720600000|2020-12-23 10:50:00|6200.5|6197.5|6201.9|6198.9|6202|6199|6200.1|6197.1|0
1608720900000|2020-12-23 10:55:00|6202.1|6199.1|6201.2|6198.2|6202.3|6199.3|6201.2|6198.2|0
1608721200000|2020-12-23 11:00:00|6201.3|6198.3|6201.7|6198.7|6202.4|6199.4|6201.2|6198.2|0
1608721500000|2020-12-23 11:05:00|6199.3|6196.3|6199.3|6196.3|6199.5|6196.5|6195.5|6192.5|0
1608721800000|2020-12-23 11:10:00|6199|6196|6198.9|6195.9|6200|6197|6195.2|6192.2|0
1608722100000|2020-12-23 11:15:00|6198.3|6195.3|6199.2|6196.2|6201.2|6198.2|6191.3|6188.3|0
1608722400000|2020-12-23 11:20:00|6199.6|6196.6|6196.4|6193.4|6200|6197|6195.1|6192.1|0
1608722700000|2020-12-23 11:25:00|6196.1|6193.1|6194.2|6191.2|6196.8|6193.8|6187|6184|0
1608723000000|2020-12-23 11:30:00|6193.9|6190.9|6194.1|6191.1|6195.7|6192.7|6187.9|6184.9|0
1608723300000|2020-12-23 11:35:00|6194|6191|6193.4|6190.4|6194.3|6191.3|6186.8|6183.8|0
1608723600000|2020-12-23 11:40:00|6193.6|6190.6|6192.9|6189.9|6193.6|6190.6|6192.3|6189.3|0
1608723900000|2020-12-23 11:45:00|6193.1|6190.1|6195.9|6192.9|6196.2|6193.2|6188.2|6185.2|0
1608724200000|2020-12-23 11:50:00|6196.1|6193.1|6192.6|6189.6|6196.1|6193.1|6185.6|6182.6|0
1608724500000|2020-12-23 11:55:00|6192.9|6189.9|6192.6|6189.6|6193.3|6190.3|6191.8|6188.8|0
1608724800000|2020-12-23 12:00:00|6193.2|6190.2|6185.4|6182.4|6193.9|6190.9|6184.6|6181.6|0
1608725100000|2020-12-23 12:05:00|6185.5|6182.5|6183.2|6180.2|6185.5|6182.5|6182.1|6179.1|0
1608725400000|2020-12-23 12:10:00|6182.8|6179.8|6189.3|6186.3|6189.6|6186.6|6182.8|6179.8|0
1608725700000|2020-12-23 12:15:00|6189.4|6186.4|6185|6182|6189.4|6186.4|6184|6181|0
1608726000000|2020-12-23 12:20:00|6184.9|6181.9|6188.2|6185.2|6188.4|6185.4|6183.4|6180.4|0
1608726300000|2020-12-23 12:25:00|6188.3|6185.3|6187.8|6184.8|6189.1|6186.1|6186.6|6183.6|0
1608726600000|2020-12-23 12:30:00|6187.7|6184.7|6188.4|6185.4|6189.5|6186.5|6187.1|6184.1|0
1608726900000|2020-12-23 12:35:00|6188.3|6185.3|6188|6185|6189.7|6186.7|6187.2|6184.2|0
1608727200000|2020-12-23 12:40:00|6187.9|6184.9|6188.1|6185.1|6189.1|6186.1|6187|6184|0
1608727500000|2020-12-23 12:45:00|6188|6185|6189.5|6186.5|6191.1|6188.1|6187.7|6184.7|0
1608727800000|2020-12-23 12:50:00|6189.4|6186.4|6190.3|6187.3|6191.5|6188.5|6187.9|6184.9|0
1608728100000|2020-12-23 12:55:00|6190.2|6187.2|6192.1|6189.1|6193|6190|6190.2|6187.2|0
1608728400000|2020-12-23 13:00:00|6191.8|6188.8|6190|6187|6192.1|6189.1|6189.8|6186.8|0
1608728700000|2020-12-23 13:05:00|6190.1|6187.1|6191.3|6188.3|6191.3|6188.3|6187.2|6184.2|0
1608729000000|2020-12-23 13:10:00|6191.4|6188.4|6189.1|6186.1|6191.4|6188.4|6189.1|6186.1|0
1608729300000|2020-12-23 13:15:00|6189|6186|6189.8|6186.8|6191.6|6188.6|6188.8|6185.8|0
1608729600000|2020-12-23 13:20:00|6189.9|6186.9|6194.6|6191.6|6195.2|6192.2|6189.9|6186.9|0
1608729900000|2020-12-23 13:25:00|6194.7|6191.7|6194.3|6191.3|6194.9|6191.9|6193.6|6190.6|0
1608730200000|2020-12-23 13:30:00|6194.4|6191.4|6194|6191|6194.4|6191.4|6193.2|6190.2|0
1608730500000|2020-12-23 13:35:00|6194.1|6191.1|6199.3|6196.3|6200.1|6197.1|6194|6191|0
1608730800000|2020-12-23 13:40:00|6199.2|6196.2|6202.2|6199.2|6202.4|6199.4|6199.1|6196.1|0
1608731100000|2020-12-23 13:45:00|6202.3|6199.3|6201.7|6198.7|6203.7|6200.7|6201.7|6198.7|0
1608731400000|2020-12-23 13:50:00|6201.6|6198.6|6196.1|6193.1|6201.6|6198.6|6196.1|6193.1|0
1608731700000|2020-12-23 13:55:00|6196.2|6193.2|6193.2|6190.2|6197.1|6194.1|6191.8|6188.8|0
1608732000000|2020-12-23 14:00:00|6193.3|6190.3|6192.6|6189.6|6193.6|6190.6|6190.1|6187.1|0
1608732300000|2020-12-23 14:05:00|6192.7|6189.7|6191.4|6188.4|6193|6190|6190.8|6187.8|0
1608732600000|2020-12-23 14:10:00|6191.2|6188.2|6194.1|6191.1|6194.4|6191.4|6190.7|6187.7|0
1608732900000|2020-12-23 14:15:00|6194|6191|6195|6192|6196.5|6193.5|6193.3|6190.3|0
1608733200000|2020-12-23 14:20:00|6196.3|6193.3|6195.5|6192.5|6196.3|6193.3|6194.6|6191.6|0
1608733500000|2020-12-23 14:25:00|6195.4|6192.4|6190.3|6187.3|6195.4|6192.4|6188.5|6185.5|0
1608733800000|2020-12-23 14:30:00|6188.2|6185.2|6167.6|6165.8|6195.4|6193.6|6157.2|6155.4|0
1608734100000|2020-12-23 14:35:00|6167.5|6165.7|6164.3|6162.5|6178|6176.2|6155.4|6153.6|0
1608734400000|2020-12-23 14:40:00|6164.8|6163|6145.4|6143.6|6166.4|6164.6|6143.9|6142.1|0
1608734700000|2020-12-23 14:45:00|6145.5|6143.7|6144|6142.2|6145.5|6143.7|6130.1|6128.3|0
1608735000000|2020-12-23 14:50:00|6143.7|6141.9|6144.4|6142.6|6154.8|6153|6142|6140.2|0
1608735300000|2020-12-23 14:55:00|6144.9|6143.1|6155.3|6153.5|6162|6160.2|6143.7|6141.9|0
1608735600000|2020-12-23 15:00:00|6156.1|6154.3|6149.6|6147.8|6159.2|6157.4|6146.1|6144.3|0
1608735900000|2020-12-23 15:05:00|6149.3|6147.5|6145.2|6143.4|6154.5|6152.7|6143|6141.2|0
1608736200000|2020-12-23 15:10:00|6144.7|6142.9|6170.7|6168.9|6171.2|6169.4|6144.5|6142.7|0
1608736500000|2020-12-23 15:15:00|6170.6|6168.8|6159.5|6157.7|6171.4|6169.6|6159.5|6157.7|0
1608736800000|2020-12-23 15:20:00|6159.4|6157.6|6167.1|6165.3|6167.3|6165.5|6156.9|6155.1|0
1608737100000|2020-12-23 15:25:00|6167.2|6165.4|6165.1|6163.3|6174.6|6172.8|6164|6162.2|0
1608737400000|2020-12-23 15:30:00|6165|6163.2|6186.9|6185.1|6187.3|6185.5|6165|6163.2|0
1608737700000|2020-12-23 15:35:00|6187.4|6185.6|6185.1|6183.3|6189|6187.2|6181.1|6179.3|0
1608738000000|2020-12-23 15:40:00|6184.8|6183|6174.8|6173|6184.8|6183|6174.1|6172.3|0
1608738300000|2020-12-23 15:45:00|6174.9|6173.1|6173.7|6171.9|6180.2|6178.4|6170.4|6168.6|0
1608738600000|2020-12-23 15:50:00|6173.8|6172|6169.7|6167.9|6176.4|6174.6|6165.5|6163.7|0
1608738900000|2020-12-23 15:55:00|6169.9|6168.1|6177.4|6175.6|6180.6|6178.8|6169|6167.2|0
1608739200000|2020-12-23 16:00:00|6177.2|6175.4|6178.7|6176.9|6182.9|6181.1|6174.6|6172.8|0
1608739500000|2020-12-23 16:05:00|6178.6|6176.8|6172.4|6170.6|6182.1|6180.3|6171.8|6170|0
1608739800000|2020-12-23 16:10:00|6172.6|6170.8|6168.4|6166.6|6177.3|6175.5|6167.5|6165.7|0
1608740100000|2020-12-23 16:15:00|6168.3|6166.5|6163.9|6162.1|6171.6|6169.8|6160.3|6158.5|0
1608740400000|2020-12-23 16:20:00|6164|6162.2|6163.3|6161.5|6168|6166.2|6163|6161.2|0
1608740700000|2020-12-23 16:25:00|6163.2|6161.4|6160.4|6158.6|6166.9|6165.1|6160|6158.2|0
1608741000000|2020-12-23 16:30:00|6160.5|6158.7|6167.7|6165.9|6168.3|6166.5|6160.4|6158.6|0
1608741300000|2020-12-23 16:35:00|6167.9|6166.1|6172.6|6170.8|6173.5|6171.7|6165.1|6163.3|0
1608741600000|2020-12-23 16:40:00|6172.9|6171.1|6174|6172.2|6175.8|6174|6170.5|6168.7|0
1608741900000|2020-12-23 16:45:00|6173.9|6172.1|6181.1|6179.3|6181.2|6179.4|6173.4|6171.6|0
1608742200000|2020-12-23 16:50:00|6181.6|6179.8|6190.1|6188.3|6191.9|6190.1|6180.7|6178.9|0
1608742500000|2020-12-23 16:55:00|6190.4|6188.6|6186.3|6184.5|6191.9|6190.1|6186.1|6184.3|0
1608742800000|2020-12-23 17:00:00|6187.1|6185.3|6180|6178.2|6189.2|6187.4|6180|6178.2|0
1608743100000|2020-12-23 17:05:00|6179.9|6178.1|6176.3|6174.5|6181.6|6179.8|6172.6|6170.8|0
1608743400000|2020-12-23 17:10:00|6176.4|6174.6|6182.9|6181.1|6183.3|6181.5|6174.5|6172.7|0
1608743700000|2020-12-23 17:15:00|6182.5|6180.7|6179.1|6177.3|6183.2|6181.4|6176.9|6175.1|0
1608744000000|2020-12-23 17:20:00|6179.7|6177.9|6177.7|6175.9|6181.8|6180|6177.5|6175.7|0
1608744300000|2020-12-23 17:25:00|6177.6|6175.8|6185.4|6183.6|6185.8|6184|6177.6|6175.8|0
1608744600000|2020-12-23 17:30:00|6185.3|6183.5|6189.5|6187.7|6189.6|6187.8|6185.3|6183.5|0
1608744900000|2020-12-23 17:35:00|6189.4|6187.6|6186|6184.2|6190.1|6188.3|6184.7|6182.9|0
1608745200000|2020-12-23 17:40:00|6186.1|6184.3|6187.1|6185.3|6189.9|6188.1|6184.7|6182.9|0
1608745500000|2020-12-23 17:45:00|6187|6185.2|6184.4|6182.6|6188.2|6186.4|6184|6182.2|0
1608745800000|2020-12-23 17:50:00|6184.5|6182.7|6180.7|6178.9|6186.2|6184.4|6178.6|6176.8|0
1608746100000|2020-12-23 17:55:00|6180.8|6179|6188|6186.2|6188.2|6186.4|6180.8|6179|0
1608746400000|2020-12-23 18:00:00|6187.9|6186.1|6188.6|6186.8|6189.5|6187.7|6187|6185.2|0
1608746700000|2020-12-23 18:05:00|6188.8|6187|6197.9|6196.1|6198.9|6197.1|6187.9|6186.1|0
1608747000000|2020-12-23 18:10:00|6198|6196.2|6196.1|6194.3|6198.1|6196.3|6194.1|6192.3|0
1608747300000|2020-12-23 18:15:00|6196.2|6194.4|6188.6|6186.8|6196.4|6194.6|6188.5|6186.7|0
1608747600000|2020-12-23 18:20:00|6188.5|6186.7|6193.1|6191.3|6195.9|6194.1|6188.1|6186.3|0
1608747900000|2020-12-23 18:25:00|6192.3|6190.5|6196.4|6194.6|6197.7|6195.9|6190.9|6189.1|0
1608748200000|2020-12-23 18:30:00|6196.7|6194.9|6196.2|6194.4|6197|6195.2|6193.3|6191.5|0
1608748500000|2020-12-23 18:35:00|6196.1|6194.3|6197.7|6195.9|6198.5|6196.7|6193.3|6191.5|0
1608748800000|2020-12-23 18:40:00|6198|6196.2|6202.9|6201.1|6203.7|6201.9|6197.3|6195.5|0
1608749100000|2020-12-23 18:45:00|6202.8|6201|6206.5|6204.7|6207.4|6205.6|6201.9|6200.1|0
1608749400000|2020-12-23 18:50:00|6206.6|6204.8|6205.7|6203.9|6207.2|6205.4|6204.8|6203|0
1608749700000|2020-12-23 18:55:00|6205.9|6204.1|6203.2|6201.4|6207.4|6205.6|6203.2|6201.4|0
1608750000000|2020-12-23 19:00:00|6203|6201.2|6200.5|6198.7|6205.4|6203.6|6199.5|6197.7|0
1608750300000|2020-12-23 19:05:00|6200.6|6198.8|6201.9|6200.1|6205.1|6203.3|6200.4|6198.6|0
1608750600000|2020-12-23 19:10:00|6201.7|6199.9|6204.8|6203|6205.2|6203.4|6200.8|6199|0
1608750900000|2020-12-23 19:15:00|6205.1|6203.3|6203.4|6201.6|6205.4|6203.6|6198.6|6196.8|0
1608751200000|2020-12-23 19:20:00|6203.5|6201.7|6210.9|6209.1|6210.9|6209.1|6203.5|6201.7|0
1608751500000|2020-12-23 19:25:00|6211|6209.2|6210.1|6208.3|6212.9|6211.1|6207.3|6205.5|0
1608751800000|2020-12-23 19:30:00|6210.2|6208.4|6213|6211.2|6215|6213.2|6209.1|6207.3|0
1608752100000|2020-12-23 19:35:00|6213.1|6211.3|6212.3|6210.5|6215.5|6213.7|6212.3|6210.5|0
1608752400000|2020-12-23 19:40:00|6211.8|6210|6206.6|6204.8|6211.8|6210|6206.5|6204.7|0
1608752700000|2020-12-23 19:45:00|6206.5|6204.7|6207.1|6205.3|6208.5|6206.7|6204.4|6202.6|0
1608753000000|2020-12-23 19:50:00|6207.2|6205.4|6205.1|6203.3|6207.2|6205.4|6203.6|6201.8|0
1608753300000|2020-12-23 19:55:00|6205.2|6203.4|6201.8|6200|6207.8|6206|6200.9|6199.1|0
1608753600000|2020-12-23 20:00:00|6202|6200.2|6202.4|6200.6|6203.6|6201.8|6200.6|6198.8|0
1608753900000|2020-12-23 20:05:00|6202.5|6200.7|6203.3|6201.5|6205.5|6203.7|6201.5|6199.7|0
1608754200000|2020-12-23 20:10:00|6203.4|6201.6|6205.6|6203.8|6208|6206.2|6203|6201.2|0
1608754500000|2020-12-23 20:15:00|6205.7|6203.9|6204.5|6202.7|6207|6205.2|6203|6201.2|0
1608754800000|2020-12-23 20:20:00|6204.4|6202.6|6200.9|6199.1|6205.2|6203.4|6200.6|6198.8|0
1608755100000|2020-12-23 20:25:00|6201|6199.2|6197.8|6196|6201.7|6199.9|6196.4|6194.6|0
1608755400000|2020-12-23 20:30:00|6198|6196.2|6204.2|6202.4|6204.2|6202.4|6198|6196.2|0
1608755700000|2020-12-23 20:35:00|6204.1|6202.3|6202.7|6200.9|6205.2|6203.4|6200.7|6198.9|0
1608756000000|2020-12-23 20:40:00|6202.4|6200.6|6199.4|6197.6|6202.4|6200.6|6198.6|6196.8|0
1608756300000|2020-12-23 20:45:00|6199.1|6197.3|6193.7|6191.9|6200.8|6199|6193.1|6191.3|0
1608756600000|2020-12-23 20:50:00|6190.4|6188.6|6179.4|6177.6|6190.4|6188.6|6178.9|6177.1|0
1608756900000|2020-12-23 20:55:00|6178.6|6176.8|6172.2|6170.4|6184.6|6182.8|6170.7|6168.9|0
1608757200000|2020-12-23 21:00:00|6172.1|6170.3|6166.9|6163.9|6174.1|6171.1|6164.8|6161.8|0
1608757500000|2020-12-23 21:05:00|6167|6164|6166.7|6163.7|6169|6166|6165.9|6162.9|0
1608757800000|2020-12-23 21:10:00|6166.6|6163.6|6166.2|6163.2|6166.6|6163.6|6164.7|6161.7|0
1608758100000|2020-12-23 21:15:00|6166.1|6163.1|6168.3|6165.3|6168.4|6165.4|6166|6163|0
1608758400000|2020-12-23 21:20:00|6168.2|6165.2|6168.8|6165.8|6169.1|6166.1|6167.9|6164.9|0
1608758700000|2020-12-23 21:25:00|6168.7|6165.7|6168.3|6165.3|6168.7|6165.7|6168|6165|0
1608759000000|2020-12-23 21:30:00|6168.2|6165.2|6168.5|6165.5|6168.7|6165.7|6167.5|6164.5|0
1608759300000|2020-12-23 21:35:00|6168.6|6165.6|6168.1|6165.1|6168.6|6165.6|6167.9|6164.9|0
1608759600000|2020-12-23 21:40:00|6168.2|6165.2|6167.3|6164.3|6168.5|6165.5|6167.3|6164.3|0
1608759900000|2020-12-23 21:45:00|6167.4|6164.4|6168.8|6165.8|6168.9|6165.9|6167.3|6164.3|0
1608760200000|2020-12-23 21:50:00|6168.7|6165.7|6167.9|6164.9|6168.8|6165.8|6167.8|6164.8|0
1608760500000|2020-12-23 21:55:00|6168|6165|6169.3|6166.3|6169.9|6166.9|6167.9|6164.9|0
1608760800000|2020-12-23 22:00:00|6169.1|6166.1|6169.1|6166.1|6169.4|6166.4|6168.9|6165.9|0
1608761100000|2020-12-23 22:05:00|6169.3|6166.3|6169.2|6166.2|6169.5|6166.5|6169|6166|0
1608761400000|2020-12-23 22:10:00|6169.1|6166.1|6169.6|6166.6|6169.7|6166.7|6168.5|6165.5|0
1608761700000|2020-12-23 22:15:00|6169.7|6166.7|6170|6167|6170.1|6167.1|6169.1|6166.1|0
1608762000000|2020-12-23 22:20:00|6169.9|6166.9|6170.4|6167.4|6170.5|6167.5|6169.9|6166.9|0
1608762300000|2020-12-23 22:25:00|6170.5|6167.5|6170.6|6167.6|6170.6|6167.6|6170.4|6167.4|0
1608762600000|2020-12-23 22:30:00|6170.5|6167.5|6170.3|6167.3|6170.8|6167.8|6169.2|6166.2|0
1608762900000|2020-12-23 22:35:00|6170.4|6167.4|6171.6|6168.6|6171.7|6168.7|6170.4|6167.4|0
1608763200000|2020-12-23 22:40:00|6171.7|6168.7|6171.7|6168.7|6171.7|6168.7|6171|6168|0
1608763500000|2020-12-23 22:45:00|6171.6|6168.6|6172.1|6169.1|6172.1|6169.1|6171.4|6168.4|0
1608763800000|2020-12-23 22:50:00|6172|6169|6171.6|6168.6|6172.2|6169.2|6171.5|6168.5|0
1608764100000|2020-12-23 22:55:00|6171.7|6168.7|6171.4|6168.4|6172.1|6169.1|6171.3|6168.3|0
1608764400000|2020-12-23 23:00:00|6171.3|6168.3|6171.2|6168.2|6171.7|6168.7|6170.7|6167.7|0
1608764700000|2020-12-23 23:05:00|6171|6168|6170.2|6167.2|6171.1|6168.1|6170.2|6167.2|0
1608765000000|2020-12-23 23:10:00|6170.1|6167.1|6169.4|6166.4|6170.2|6167.2|6169.3|6166.3|0
1608765300000|2020-12-23 23:15:00|6169.6|6166.6|6169.8|6166.8|6169.8|6166.8|6168.8|6165.8|0
1608765600000|2020-12-23 23:20:00|6169.7|6166.7|6170.6|6167.6|6171|6168|6169.7|6166.7|0
1608765900000|2020-12-23 23:25:00|6169.7|6166.7|6170.1|6167.1|6170.3|6167.3|6169.7|6166.7|0
1608766200000|2020-12-23 23:30:00|6170.2|6167.2|6169.9|6166.9|6170.2|6167.2|6169.9|6166.9|0
1608766500000|2020-12-23 23:35:00|6170|6167|6169.2|6166.2|6170.1|6167.1|6168.9|6165.9|0
1608766800000|2020-12-23 23:40:00|6169.1|6166.1|6168.8|6165.8|6169.6|6166.6|6168.5|6165.5|0
1608767100000|2020-12-23 23:45:00|6168.6|6165.6|6168.8|6165.8|6169.2|6166.2|6168.5|6165.5|0
1608767400000|2020-12-23 23:50:00|6169.2|6166.2|6169.6|6166.6|6169.7|6166.7|6169.1|6166.1|0
1608767700000|2020-12-23 23:55:00|6169.5|6166.5|6169.2|6166.2|6169.5|6166.5|6168.8|6165.8|0
1608768000000|2020-12-24 00:00:00|6169|6166|6169.5|6166.5|6169.8|6166.8|6168.8|6165.8|0
1608768300000|2020-12-24 00:05:00|6169.6|6166.6|6169.9|6166.9|6170|6167|6169.5|6166.5|0
1608768600000|2020-12-24 00:10:00|6170.2|6167.2|6170.6|6167.6|6171.2|6168.2|6169.9|6166.9|0
1608768900000|2020-12-24 00:15:00|6170.4|6167.4|6169.9|6166.9|6170.7|6167.7|6169.9|6166.9|0
1608769200000|2020-12-24 00:20:00|6169.6|6166.6|6168.9|6165.9|6169.8|6166.8|6168.5|6165.5|0
1608769500000|2020-12-24 00:25:00|6169|6166|6168.3|6165.3|6169|6166|6168.1|6165.1|0
1608769800000|2020-12-24 00:30:00|6168.2|6165.2|6155.1|6152.1|6168.4|6165.4|6155.1|6152.1|0
1608770100000|2020-12-24 00:35:00|6154.9|6151.9|6146.6|6143.6|6154.9|6151.9|6142.3|6139.3|0
1608770400000|2020-12-24 00:40:00|6146.7|6143.7|6142.1|6139.1|6148.2|6145.2|6140.8|6137.8|0
1608770700000|2020-12-24 00:45:00|6141.7|6138.7|6147.5|6144.5|6147.9|6144.9|6141.5|6138.5|0
1608771000000|2020-12-24 00:50:00|6147.4|6144.4|6144.9|6141.9|6148.2|6145.2|6144.8|6141.8|0
1608771300000|2020-12-24 00:55:00|6145|6142|6148.6|6143.6|6148.8|6144.7|6144.4|6141.4|0
1608771600000|2020-12-24 01:00:00|6148.4|6143.4|6149.4|6144.4|6149.9|6144.9|6147.2|6142.2|0
1608771900000|2020-12-24 01:05:00|6149.3|6144.3|6151.9|6146.9|6152|6147|6148.6|6143.6|0
1608772200000|2020-12-24 01:10:00|6152|6147|6153.1|6148.1|6153.3|6148.3|6151.4|6146.4|0
1608772500000|2020-12-24 01:15:00|6153.2|6148.2|6152.6|6147.6|6153.4|6148.4|6151.6|6146.6|0
1608772800000|2020-12-24 01:20:00|6152.5|6147.5|6154.1|6149.1|6154.9|6149.9|6151.8|6146.8|0
1608773100000|2020-12-24 01:25:00|6154|6149|6153.8|6148.8|6154.9|6149.9|6153.3|6148.3|0
1608773400000|2020-12-24 01:30:00|6153.9|6148.9|6147.9|6142.9|6153.9|6148.9|6140|6135|0
1608773700000|2020-12-24 01:35:00|6147.8|6142.8|6151.1|6146.1|6152.3|6147.3|6147.8|6142.8|0
1608774000000|2020-12-24 01:40:00|6151.3|6146.3|6151.6|6146.6|6152|6147|6150.1|6145.1|0
1608774300000|2020-12-24 01:45:00|6151.8|6146.8|6155.7|6150.7|6156.4|6151.4|6151.8|6146.8|0
1608774600000|2020-12-24 01:50:00|6156|6151|6156.3|6151.3|6157.4|6152.4|6155.6|6150.6|0
1608774900000|2020-12-24 01:55:00|6156.2|6151.2|6156.3|6151.3|6157.8|6152.8|6156|6151|0
1608775200000|2020-12-24 02:00:00|6156.2|6151.2|6156.3|6151.3|6156.6|6151.6|6155.4|6150.4|0
1608775500000|2020-12-24 02:05:00|6156.2|6151.2|6159.4|6154.4|6159.9|6154.9|6156.2|6151.2|0
1608775800000|2020-12-24 02:10:00|6159.2|6154.2|6159.4|6154.4|6159.6|6154.6|6158.2|6153.2|0
1608776100000|2020-12-24 02:15:00|6159.3|6154.3|6159.4|6154.4|6160.6|6155.6|6159.1|6154.1|0
1608776400000|2020-12-24 02:20:00|6159.5|6154.5|6160.1|6155.1|6160.3|6155.3|6159.3|6154.3|0
1608776700000|2020-12-24 02:25:00|6160.2|6155.2|6160.7|6155.7|6160.9|6155.9|6159.5|6154.5|0
1608777000000|2020-12-24 02:30:00|6161|6156|6160.3|6155.3|6161.6|6156.6|6160.2|6155.2|0
1608777300000|2020-12-24 02:35:00|6160.4|6155.4|6161.1|6156.1|6162.3|6157.3|6160.2|6155.2|0
1608777600000|2020-12-24 02:40:00|6161.2|6156.2|6158|6153|6161.4|6156.4|6157.8|6152.8|0
1608777900000|2020-12-24 02:45:00|6158.1|6153.1|6158.5|6153.5|6158.9|6153.9|6157.8|6152.8|0
1608778200000|2020-12-24 02:50:00|6158.6|6153.6|6158|6153|6158.7|6153.7|6157.1|6152.1|0
1608778500000|2020-12-24 02:55:00|6157.9|6152.9|6157.6|6152.6|6158.3|6153.3|6155.3|6150.3|0
1608778800000|2020-12-24 03:00:00|6157.5|6152.5|6158.7|6153.7|6159.7|6154.7|6157.3|6152.3|0
1608779100000|2020-12-24 03:05:00|6158.6|6153.6|6154.7|6149.7|6158.6|6153.6|6154.1|6149.1|0
1608779400000|2020-12-24 03:10:00|6154.6|6149.6|6156.2|6151.2|6156.3|6151.3|6154.6|6149.6|0
1608779700000|2020-12-24 03:15:00|6155.9|6150.9|6157.9|6152.9|6157.9|6152.9|6155.7|6150.7|0
1608780000000|2020-12-24 03:20:00|6158|6153|6157.7|6152.7|6158.2|6153.2|6156.4|6151.4|0
1608780300000|2020-12-24 03:25:00|6157.4|6152.4|6156.7|6151.7|6157.7|6152.7|6155.3|6150.3|0
1608780600000|2020-12-24 03:30:00|6156.9|6151.9|6155.9|6150.9|6157.2|6152.2|6155.4|6150.4|0
1608780900000|2020-12-24 03:35:00|6156|6151|6155.5|6150.5|6156.2|6151.2|6154.8|6149.8|0
1608781200000|2020-12-24 03:40:00|6155.4|6150.4|6156|6151|6156.2|6151.2|6155|6150|0
1608781500000|2020-12-24 03:45:00|6155.9|6150.9|6156.7|6151.7|6156.9|6151.9|6155.2|6150.2|0
1608781800000|2020-12-24 03:50:00|6156.6|6151.6|6157.1|6152.1|6157.2|6152.2|6156.5|6151.5|0
1608782100000|2020-12-24 03:55:00|6157.2|6152.2|6157|6152|6157.4|6152.4|6156.7|6151.7|0
1608782400000|2020-12-24 04:00:00|6157.1|6152.1|6157.3|6152.3|6157.8|6152.8|6156.7|6151.7|0
1608782700000|2020-12-24 04:05:00|6157.2|6152.2|6156.1|6151.1|6157.2|6152.2|6155.6|6150.6|0
1608783000000|2020-12-24 04:10:00|6156|6151|6156.7|6151.7|6156.9|6151.9|6155.6|6150.6|0
1608783300000|2020-12-24 04:15:00|6156.8|6151.8|6156.4|6151.4|6157.4|6152.4|6156.1|6151.1|0
1608783600000|2020-12-24 04:20:00|6156.3|6151.3|6158.6|6153.6|6159.5|6154.5|6156.2|6151.2|0
1608783900000|2020-12-24 04:25:00|6158.5|6153.5|6159.8|6154.8|6160.7|6155.7|6158.3|6153.3|0
1608784200000|2020-12-24 04:30:00|6159.9|6154.9|6161|6156|6161.7|6156.7|6159.8|6154.8|0
1608784500000|2020-12-24 04:35:00|6161.1|6156.1|6160.2|6155.2|6161.1|6156.1|6159.9|6154.9|0
1608784800000|2020-12-24 04:40:00|6160.3|6155.3|6159.6|6154.6|6160.4|6155.4|6159.4|6154.4|0
1608785100000|2020-12-24 04:45:00|6159.7|6154.7|6160.1|6155.1|6160.2|6155.2|6159.4|6154.4|0
1608785400000|2020-12-24 04:50:00|6160.2|6155.2|6161.2|6156.2|6162.2|6157.2|6159.5|6154.5|0
1608785700000|2020-12-24 04:55:00|6161.1|6156.1|6158.5|6153.5|6161.7|6156.7|6156.9|6151.9|0
1608786000000|2020-12-24 05:00:00|6158.4|6153.4|6157.5|6152.5|6158.9|6153.9|6155.4|6150.4|0
1608786300000|2020-12-24 05:05:00|6157.4|6152.4|6156|6151|6157.7|6152.7|6155.7|6150.7|0
1608786600000|2020-12-24 05:10:00|6155.9|6150.9|6159.6|6154.6|6159.9|6154.9|6155.6|6150.6|0
1608786900000|2020-12-24 05:15:00|6159.7|6154.7|6159.6|6154.6|6160.5|6155.5|6158|6153|0
1608787200000|2020-12-24 05:20:00|6159.5|6154.5|6161|6156|6161.2|6156.2|6159.2|6154.2|0
1608787500000|2020-12-24 05:25:00|6160.9|6155.9|6160.5|6155.5|6161.1|6156.1|6160.3|6155.3|0
1608787800000|2020-12-24 05:30:00|6160.4|6155.4|6159.4|6154.4|6160.5|6155.5|6159|6154|0
1608788100000|2020-12-24 05:35:00|6159.3|6154.3|6159.6|6154.6|6159.7|6154.7|6159|6154|0
1608788400000|2020-12-24 05:40:00|6159.7|6154.7|6156.8|6151.8|6159.7|6154.7|6155.8|6150.8|0
1608788700000|2020-12-24 05:45:00|6156.7|6151.7|6157.3|6152.3|6157.5|6152.5|6155.4|6150.4|0
1608789000000|2020-12-24 05:50:00|6157.4|6152.4|6158.3|6153.3|6158.6|6153.6|6157.4|6152.4|0
1608789300000|2020-12-24 05:55:00|6158.5|6153.5|6158.7|6153.7|6160.4|6155.4|6156.4|6151.4|0
1608789600000|2020-12-24 06:00:00|6158.6|6153.6|6159.2|6154.2|6160.3|6155.3|6157.9|6152.9|0
1608789900000|2020-12-24 06:05:00|6159.1|6154.1|6157.8|6152.8|6160|6155|6157|6152|0
1608790200000|2020-12-24 06:10:00|6157.9|6152.9|6159.4|6154.4|6159.6|6154.6|6157.2|6152.2|0
1608790500000|2020-12-24 06:15:00|6159.3|6154.3|6158.1|6153.1|6160.2|6155.2|6157.2|6152.2|0
1608790800000|2020-12-24 06:20:00|6157.9|6152.9|6159.3|6154.3|6159.8|6154.8|6157.7|6152.7|0
1608791100000|2020-12-24 06:25:00|6159.4|6154.4|6157.9|6152.9|6159.4|6154.4|6157.4|6152.4|0
1608791400000|2020-12-24 06:30:00|6158.2|6153.2|6155.1|6150.1|6158.5|6153.5|6154.4|6149.4|0
1608791700000|2020-12-24 06:35:00|6155.5|6150.5|6157.8|6152.8|6158|6153|6155.3|6150.3|0
1608792000000|2020-12-24 06:40:00|6157.7|6152.7|6158.2|6153.2|6158.5|6153.5|6156.9|6151.9|0
1608792300000|2020-12-24 06:45:00|6158.3|6153.3|6157|6152|6158.6|6153.6|6156.8|6151.8|0
1608792600000|2020-12-24 06:50:00|6157.1|6152.1|6157.8|6152.8|6158.3|6153.3|6156.6|6151.6|0
1608792900000|2020-12-24 06:55:00|6157.7|6152.7|6159.2|6154.2|6159.2|6154.2|6157|6152|0
1608793200000|2020-12-24 07:00:00|6159|6154|6156.7|6151.7|6159.9|6154.9|6156.7|6151.7|0
1608793500000|2020-12-24 07:05:00|6156.9|6151.9|6156.2|6151.2|6157.6|6152.6|6155.6|6150.6|0
1608793800000|2020-12-24 07:10:00|6156.1|6151.1|6155.7|6150.7|6157.6|6152.6|6155|6150|0
1608794100000|2020-12-24 07:15:00|6155.6|6150.6|6155.6|6150.6|6156.1|6151.1|6154|6149|0
1608794400000|2020-12-24 07:20:00|6155.5|6150.5|6155.8|6150.8|6158.4|6153.4|6155.5|6150.5|0
1608794700000|2020-12-24 07:25:00|6155.9|6150.9|6156.3|6151.3|6156.7|6151.7|6155|6150|0
1608795000000|2020-12-24 07:30:00|6156.2|6151.2|6155|6150|6157.4|6152.4|6155|6150|0
1608795300000|2020-12-24 07:35:00|6154.9|6149.9|6154.2|6149.2|6155.7|6150.7|6152.8|6147.8|0
1608795600000|2020-12-24 07:40:00|6154.4|6149.4|6155.5|6150.5|6156.1|6151.1|6153.6|6148.6|0
1608795900000|2020-12-24 07:45:00|6155.6|6150.6|6153.7|6148.7|6156|6151|6153.4|6148.4|0
1608796200000|2020-12-24 07:50:00|6153.6|6148.6|6156.4|6151.4|6157|6152|6153.6|6148.6|0
1608796500000|2020-12-24 07:55:00|6156.1|6151.1|6155.5|6150.5|6157.8|6152.8|6155.4|6150.4|0
1608796800000|2020-12-24 08:00:00|6155.4|6150.4|6156.9|6151.9|6157|6152|6154.6|6149.6|0
1608797100000|2020-12-24 08:05:00|6156.7|6151.7|6160.4|6155.4|6163|6158|6156|6151|0
1608797400000|2020-12-24 08:10:00|6160.3|6155.3|6161.3|6156.3|6161.7|6156.7|6159.3|6154.3|0
1608797700000|2020-12-24 08:15:00|6161.1|6156.1|6161|6156|6163|6158|6160.4|6155.4|0
1608798000000|2020-12-24 08:20:00|6161.1|6156.1|6159.8|6154.8|6161.1|6156.1|6159.1|6154.1|0
1608798300000|2020-12-24 08:25:00|6159.6|6154.6|6159.5|6154.5|6160.6|6155.6|6159|6154|0
1608798600000|2020-12-24 08:30:00|6159.4|6154.4|6156.8|6151.8|6159.5|6154.5|6155.9|6150.9|0
1608798900000|2020-12-24 08:35:00|6156.5|6151.5|6156.7|6151.7|6157.4|6152.4|6156.1|6151.1|0
1608799200000|2020-12-24 08:40:00|6156.6|6151.6|6154.8|6149.8|6157|6152|6154.8|6149.8|0
1608799500000|2020-12-24 08:45:00|6154.9|6149.9|6156.3|6151.3|6156.4|6151.4|6154.8|6149.8|0
1608799800000|2020-12-24 08:50:00|6156.4|6151.4|6155.9|6150.9|6156.6|6151.6|6155.7|6150.7|0
1608800100000|2020-12-24 08:55:00|6156|6151|6157.3|6152.3|6157.6|6152.6|6155.9|6150.9|0
1608800400000|2020-12-24 09:00:00|6157.2|6152.2|6120.3|6117.3|6157.7|6152.7|6119.8|6116.8|0
1608800700000|2020-12-24 09:05:00|6120.4|6117.4|6113.5|6110.5|6121.2|6118.2|6112.3|6109.3|0
1608801000000|2020-12-24 09:10:00|6113.6|6110.6|6119.3|6116.3|6119.5|6116.5|6112.9|6109.9|0
1608801300000|2020-12-24 09:15:00|6119.5|6116.5|6121.6|6118.6|6124.1|6121.1|6116.1|6113.1|0
1608801600000|2020-12-24 09:20:00|6121.9|6118.9|6120.9|6117.9|6122.3|6119.3|6119.6|6116.6|0
1608801900000|2020-12-24 09:25:00|6121|6118|6124.4|6121.4|6125.6|6122.6|6121|6118|0
1608802200000|2020-12-24 09:30:00|6124.3|6121.3|6125.2|6122.2|6125.9|6122.9|6122.1|6119.1|0
1608802500000|2020-12-24 09:35:00|6125.1|6122.1|6123.8|6120.8|6127.9|6124.9|6123.8|6120.8|0
1608802800000|2020-12-24 09:40:00|6123.6|6120.6|6123.8|6120.8|6124.1|6121.1|6122.7|6119.7|0
1608803100000|2020-12-24 09:45:00|6124|6121|6122.6|6119.6|6124|6121|6121.8|6118.8|0
1608803400000|2020-12-24 09:50:00|6122.5|6119.5|6122|6119|6122.6|6119.6|6122|6119|0
1608803700000|2020-12-24 09:55:00|6121.9|6118.9|6123|6120|6123.2|6120.2|6121.2|6118.2|0
1608804000000|2020-12-24 10:00:00|6122.9|6119.9|6126.3|6123.3|6127|6124|6122.3|6119.3|0
1608804300000|2020-12-24 10:05:00|6126.4|6123.4|6126.6|6123.6|6127.9|6124.9|6126.3|6123.3|0
1608804600000|2020-12-24 10:10:00|6127.3|6124.3|6126.5|6123.5|6127.8|6124.8|6126.2|6123.2|0
1608804900000|2020-12-24 10:15:00|6126.6|6123.6|6124.8|6121.8|6126.7|6123.7|6124.4|6121.4|0
1608805200000|2020-12-24 10:20:00|6124.7|6121.7|6127|6124|6127.2|6124.2|6124.7|6121.7|0
1608805500000|2020-12-24 10:25:00|6126.6|6123.6|6129.3|6126.3|6129.3|6126.3|6126.6|6123.6|0
1608805800000|2020-12-24 10:30:00|6129.1|6126.1|6128.6|6125.6|6129.2|6126.2|6128.3|6125.3|0
1608806100000|2020-12-24 10:35:00|6128.5|6125.5|6128.7|6125.7|6128.9|6125.9|6127.9|6124.9|0
1608806400000|2020-12-24 10:40:00|6129|6126|6127.4|6124.4|6129.6|6126.6|6127.3|6124.3|0
1608806700000|2020-12-24 10:45:00|6127.3|6124.3|6126.6|6123.6|6127.8|6124.8|6126.6|6123.6|0
1608807000000|2020-12-24 10:50:00|6126.7|6123.7|6125.9|6122.9|6129|6126|6125.8|6122.8|0
1608807300000|2020-12-24 10:55:00|6126|6123|6125.4|6122.4|6126|6123|6124.3|6121.3|0
1608807600000|2020-12-24 11:00:00|6125.2|6122.2|6127.5|6124.5|6127.9|6124.9|6125.2|6122.2|0
1608807900000|2020-12-24 11:05:00|6126.9|6123.9|6128.4|6125.4|6128.6|6125.6|6126.9|6123.9|0
1608808200000|2020-12-24 11:10:00|6128.6|6125.6|6126|6123|6128.8|6125.8|6125.2|6122.2|0
1608808500000|2020-12-24 11:15:00|6126.1|6123.1|6125.3|6122.3|6126.8|6123.8|6124.7|6121.7|0
1608808800000|2020-12-24 11:20:00|6125.2|6122.2|6125.2|6122.2|6127.4|6124.4|6125|6122|0
1608809100000|2020-12-24 11:25:00|6125.3|6122.3|6124.8|6121.8|6125.5|6122.5|6124|6121|0
1608809400000|2020-12-24 11:30:00|6124.5|6121.5|6124.7|6121.7|6125|6122|6124.3|6121.3|0
1608809700000|2020-12-24 11:35:00|6124.8|6121.8|6125.1|6122.1|6125.4|6122.4|6123.5|6120.5|0
1608810000000|2020-12-24 11:40:00|6125.2|6122.2|6125.7|6122.7|6126.1|6123.1|6125.2|6122.2|0
1608810300000|2020-12-24 11:45:00|6125.2|6122.2|6128.1|6125.1|6128.1|6125.1|6125.2|6122.2|0
1608810600000|2020-12-24 11:50:00|6128.3|6125.3|6130.4|6127.4|6130.4|6127.4|6127.3|6124.3|0
1608810900000|2020-12-24 11:55:00|6130.5|6127.5|6130|6127|6130.9|6127.9|6129.9|6126.9|0
1608811200000|2020-12-24 12:00:00|6130.2|6127.2|6127.3|6124.3|6130.4|6127.4|6126.6|6123.6|0
1608811500000|2020-12-24 12:05:00|6127.4|6124.4|6128.6|6125.6|6129.6|6126.6|6126.9|6123.9|0
1608811800000|2020-12-24 12:10:00|6128.5|6125.5|6128.1|6125.1|6128.6|6125.6|6126.2|6123.2|0
1608812100000|2020-12-24 12:15:00|6127.8|6124.8|6126.3|6123.3|6127.8|6124.8|6125.8|6122.8|0
1608812400000|2020-12-24 12:20:00|6126.4|6123.4|6124.3|6121.3|6126.7|6123.7|6123.7|6120.7|0
1608812700000|2020-12-24 12:25:00|6124.2|6121.2|6126.6|6123.6|6126.6|6123.6|6123.6|6120.6|0
1608813000000|2020-12-24 12:30:00|6126.7|6123.7|6123.7|6120.7|6127|6124|6122.7|6119.7|0
1608813300000|2020-12-24 12:35:00|6123.6|6120.6|6121.6|6118.6|6123.7|6120.7|6121.2|6118.2|0
1608813600000|2020-12-24 12:40:00|6121.5|6118.5|6120.9|6117.9|6123.1|6120.1|6120.8|6117.8|0
1608813900000|2020-12-24 12:45:00|6120.8|6117.8|6120.7|6117.7|6122.1|6119.1|6120.4|6117.4|0
1608814200000|2020-12-24 12:50:00|6120.8|6117.8|6119|6116|6122.6|6119.6|6119|6116|0
1608814500000|2020-12-24 12:55:00|6118.9|6115.9|6119.4|6116.4|6121|6118|6118.8|6115.8|0
1608814800000|2020-12-24 13:00:00|6119.3|6116.3|6112.9|6109.9|6119.8|6116.8|6111.3|6108.3|0
1608815100000|2020-12-24 13:05:00|6113|6110|6111.5|6108.5|6114.5|6111.5|6110.9|6107.9|0
1608815400000|2020-12-24 13:10:00|6111.6|6108.6|6110.7|6107.7|6111.8|6108.8|6109.7|6106.7|0
1608815700000|2020-12-24 13:15:00|6110.5|6107.5|6111|6108|6111.2|6108.2|6108.8|6105.8|0
1608816000000|2020-12-24 13:20:00|6111.1|6108.1|6109.6|6106.6|6111.4|6108.4|6109.2|6106.2|0
1608816300000|2020-12-24 13:25:00|6109.7|6106.7|6108.9|6105.9|6111.7|6108.7|6107.5|6104.5|0
1608816600000|2020-12-24 13:30:00|6109.1|6106.1|6107.1|6104.1|6109.8|6106.8|6106.2|6103.2|0
1608816900000|2020-12-24 13:35:00|6107|6104|6108.5|6105.5|6108.6|6105.6|6106.1|6103.1|0
1608817200000|2020-12-24 13:40:00|6108.6|6105.6|6108.6|6105.6|6108.6|6105.6|6107.2|6104.2|0
1608817500000|2020-12-24 13:45:00|6108.7|6105.7|6113|6110|6113.1|6110.1|6108|6105|0
1608817800000|2020-12-24 13:50:00|6112.9|6109.9|6117|6114|6117.7|6114.7|6112|6109|0
1608818100000|2020-12-24 13:55:00|6116.9|6113.9|6115.2|6112.2|6117.4|6114.4|6114.2|6111.2|0
1608818400000|2020-12-24 14:00:00|6115.1|6112.1|6111.8|6108.8|6115.8|6112.8|6111.8|6108.8|0
1608818700000|2020-12-24 14:05:00|6111.9|6108.9|6107.8|6104.8|6112.6|6109.6|6107.7|6104.7|0
1608819000000|2020-12-24 14:10:00|6107.7|6104.7|6112.2|6109.2|6113|6110|6106.6|6103.6|0
1608819300000|2020-12-24 14:15:00|6112|6109|6111.7|6108.7|6115.1|6112.1|6111.7|6108.7|0
1608819600000|2020-12-24 14:20:00|6111.8|6108.8|6111.6|6108.6|6113.6|6110.6|6110.3|6107.3|0
1608819900000|2020-12-24 14:25:00|6111.4|6108.4|6108.3|6105.3|6112.5|6109.5|6106.4|6103.4|0
1608820200000|2020-12-24 14:30:00|6107.4|6104.4|6113.6|6111.8|6125.3|6123.5|6104.7|6102.5|0
1608820500000|2020-12-24 14:35:00|6113.5|6111.7|6127.8|6126|6130.4|6128.6|6107.3|6105.5|0
1608820800000|2020-12-24 14:40:00|6128.4|6126.6|6128|6126.2|6133|6131.2|6123.6|6121.8|0
1608821100000|2020-12-24 14:45:00|6127.9|6126.1|6132.2|6130.4|6137.4|6135.6|6127|6125.2|0
1608821400000|2020-12-24 14:50:00|6132.3|6130.5|6128.1|6126.3|6137.2|6135.4|6128.1|6126.3|0
1608821700000|2020-12-24 14:55:00|6127.9|6126.1|6120.7|6118.9|6129.9|6128.1|6117.9|6116.1|0
1608822000000|2020-12-24 15:00:00|6121.3|6119.5|6111.8|6110|6126.9|6125.1|6111.1|6109.3|0
1608822300000|2020-12-24 15:05:00|6111.1|6109.3|6122|6120.2|6125.7|6123.9|6107.4|6105.6|0
1608822600000|2020-12-24 15:10:00|6122.2|6120.4|6118.5|6116.7|6129.8|6128|6118|6116.2|0
1608822900000|2020-12-24 15:15:00|6118.3|6116.5|6121.2|6119.4|6121.6|6119.8|6113.8|6112|0
1608823200000|2020-12-24 15:20:00|6121.1|6119.3|6113.6|6111.8|6124.5|6122.7|6109.6|6107.8|0
1608823500000|2020-12-24 15:25:00|6113.3|6111.5|6110.4|6108.6|6120.2|6118.4|6110.3|6108.5|0
1608823800000|2020-12-24 15:30:00|6110.6|6108.8|6118.7|6116.9|6124.3|6122.5|6110.4|6108.6|0
1608824100000|2020-12-24 15:35:00|6119.2|6117.4|6122.9|6121.1|6123.4|6121.6|6118.2|6116.4|0
1608824400000|2020-12-24 15:40:00|6123.1|6121.3|6124.5|6122.7|6125.2|6123.4|6121.6|6119.8|0
1608824700000|2020-12-24 15:45:00|6124.6|6122.8|6122.1|6120.3|6126.2|6124.4|6118.3|6116.5|0
1608825000000|2020-12-24 15:50:00|6121.8|6120|6119.2|6117.4|6121.8|6120|6116.1|6114.3|0
1608825300000|2020-12-24 15:55:00|6119.1|6117.3|6101|6099.2|6119.5|6117.7|6100.9|6099.1|0
1608825600000|2020-12-24 16:00:00|6101.4|6099.6|6101|6099.2|6103.8|6102|6096|6094.2|0
1608825900000|2020-12-24 16:05:00|6100.8|6099|6088.8|6087|6100.8|6099|6086.5|6084.7|0
1608826200000|2020-12-24 16:10:00|6088.5|6086.7|6089.4|6087.6|6096.4|6094.6|6087|6085.2|0
1608826500000|2020-12-24 16:15:00|6089.5|6087.7|6089.8|6088|6093.8|6092|6086.7|6084.9|0
1608826800000|2020-12-24 16:20:00|6089.9|6088.1|6088|6086.2|6098.8|6097|6086.8|6085|0
1608827100000|2020-12-24 16:25:00|6088.2|6086.4|6090.4|6088.6|6093.2|6091.4|6087.6|6085.8|0
1608827400000|2020-12-24 16:30:00|6090.5|6088.7|6101.7|6099.9|6101.7|6099.9|6089.9|6088.1|0
1608827700000|2020-12-24 16:35:00|6101.8|6100|6100.2|6098.4|6102.4|6100.6|6095.9|6094.1|0
1608828000000|2020-12-24 16:40:00|6100.4|6098.6|6102.3|6100.5|6108.6|6106.8|6100.4|6098.6|0
1608828300000|2020-12-24 16:45:00|6102.5|6100.7|6103|6101.2|6105.6|6103.8|6098.7|6096.9|0
1608828600000|2020-12-24 16:50:00|6103.2|6101.4|6100.4|6098.6|6106.5|6104.7|6099.6|6097.8|0
1608828900000|2020-12-24 16:55:00|6100.3|6098.5|6098.5|6096.7|6100.8|6099|6095.2|6093.4|0
1608829200000|2020-12-24 17:00:00|6098.6|6096.8|6088.7|6086.9|6099.1|6097.3|6088.4|6086.6|0
1608829500000|2020-12-24 17:05:00|6089|6087.2|6086.8|6085|6090.6|6088.8|6082.2|6080.4|0
1608829800000|2020-12-24 17:10:00|6086.9|6085.1|6094.8|6093|6094.8|6093|6086|6084.2|0
1608830100000|2020-12-24 17:15:00|6094.5|6092.7|6089.9|6088.1|6094.7|6092.9|6085|6083.2|0
1608830400000|2020-12-24 17:20:00|6090.3|6088.5|6094.7|6092.9|6095.1|6093.3|6087.8|6086|0
1608830700000|2020-12-24 17:25:00|6094.9|6093.1|6099.9|6098.1|6103.4|6101.6|6094.3|6092.5|0
1608831000000|2020-12-24 17:30:00|6100.1|6098.3|6096.2|6094.4|6101.1|6099.3|6095.8|6094|0
1608831300000|2020-12-24 17:35:00|6096|6094.2|6097.6|6095.8|6098.7|6096.9|6093.5|6091.7|0
1608831600000|2020-12-24 17:40:00|6097.5|6095.7|6098.3|6096.5|6099.3|6097.5|6095.3|6093.5|0
1608831900000|2020-12-24 17:45:00|6098.2|6096.4|6106.6|6104.8|6106.6|6104.8|6097.8|6096|0
1608832200000|2020-12-24 17:50:00|6106.7|6104.9|6102.8|6101|6112|6110.2|6101.9|6100.1|0
1608832500000|2020-12-24 17:55:00|6103|6101.2|6108.3|6106.5|6110|6108.2|6103|6101.2|0
1608832800000|2020-12-24 18:00:00|6110.9|6105.9|6109.8|6104.8|6114|6109|6108.2|6103.2|0
1608833100000|2020-12-24 18:05:00|6109.9|6104.9|6108.4|6103.4|6110.6|6105.6|6108.2|6103.2|0
1608833400000|2020-12-24 18:10:00|6108.3|6103.3|6104|6099|6109.5|6104.5|6104|6099|0
1608833700000|2020-12-24 18:15:00|6104.2|6099.2|6103.6|6098.6|6104.5|6099.5|6102.5|6097.5|0
1608834000000|2020-12-24 18:20:00|6103.5|6098.5|6103.3|6098.3|6104.3|6099.3|6102.9|6097.9|0
1608834300000|2020-12-24 18:25:00|6103.2|6098.2|6104.8|6099.8|6104.8|6099.8|6103|6098|0
1608834600000|2020-12-24 18:30:00|6104.7|6099.7|6104.1|6099.1|6105|6100|6103.7|6098.7|0
1608834900000|2020-12-24 18:35:00|6104.2|6099.2|6102.7|6097.7|6104.2|6099.2|6102.5|6097.5|0
1608835200000|2020-12-24 18:40:00|6102.8|6097.8|6103.1|6098.1|6103.1|6098.1|6102.7|6097.7|0
1608835500000|2020-12-24 18:45:00|6103|6098|6103.3|6098.3|6103.8|6098.8|6103|6098|0
1608835800000|2020-12-24 18:50:00|6103.2|6098.2|6103.9|6098.9|6104.1|6099.1|6103.2|6098.2|0
1608836100000|2020-12-24 18:55:00|6104.1|6099.1|6104|6099|6104.5|6099.5|6104|6099|0
1608836400000|2020-12-24 19:00:00|6104.1|6099.1|6104.4|6099.4|6104.4|6099.4|6103.9|6098.9|0
1608836700000|2020-12-24 19:05:00|6104.5|6099.5|6104.9|6099.9|6105.3|6100.3|6104.3|6099.3|0
1608837000000|2020-12-24 19:10:00|6105|6100|6104.3|6099.3|6105.3|6100.3|6104.3|6099.3|0
1608837300000|2020-12-24 19:15:00|6104.4|6099.4|6104.1|6099.1|6105|6100|6104.1|6099.1|0
1608837600000|2020-12-24 19:20:00|6104.2|6099.2|6104.3|6099.3|6104.4|6099.4|6104.1|6099.1|0
1608837900000|2020-12-24 19:25:00|6104.4|6099.4|6103.1|6098.1|6104.4|6099.4|6102.9|6097.9|0
1608838200000|2020-12-24 19:30:00|6103|6098|6102.3|6097.3|6103.1|6098.1|6102.1|6097.1|0
1608838500000|2020-12-24 19:35:00|6102.2|6097.2|6102.1|6097.1|6102.3|6097.3|6101.8|6096.8|0
1608838800000|2020-12-24 19:40:00|6102|6097|6101.3|6096.3|6102|6097|6101|6096|0
1608839100000|2020-12-24 19:45:00|6101.2|6096.2|6099.5|6094.5|6101.2|6096.2|6099.5|6094.5|0
1608839400000|2020-12-24 19:50:00|6099.4|6094.4|6100.1|6095.1|6100.1|6095.1|6099.3|6094.3|0
1608839700000|2020-12-24 19:55:00|6099.9|6094.9|6099.2|6094.2|6100.2|6095.2|6098.8|6093.8|0
1608840000000|2020-12-24 20:00:00|6099.1|6094.1|6099.8|6094.8|6100|6095|6098.8|6093.8|0
1608840300000|2020-12-24 20:05:00|6099.9|6094.9|6099.6|6094.6|6100|6095|6099.4|6094.4|0
1608840600000|2020-12-24 20:10:00|6099.9|6094.9|6099.8|6094.8|6100.2|6095.2|6099.7|6094.7|0
1608840900000|2020-12-24 20:15:00|6099.6|6094.6|6099.5|6094.5|6099.7|6094.7|6098.6|6093.6|0
1608841200000|2020-12-24 20:20:00|6099.6|6094.6|6099.2|6094.2|6099.7|6094.7|6099.2|6094.2|0
1608841500000|2020-12-24 20:25:00|6099.3|6094.3|6099|6094|6099.6|6094.6|6099|6094|0
1608841800000|2020-12-24 20:30:00|6098.9|6093.9|6097.7|6092.7|6099.1|6094.1|6097.7|6092.7|0
1608842100000|2020-12-24 20:35:00|6097.6|6092.6|6098.3|6093.3|6098.5|6093.5|6097.4|6092.4|0
1608842400000|2020-12-24 20:40:00|6098.2|6093.2|6097.8|6092.8|6098.3|6093.3|6097.8|6092.8|0
1609110000000|2020-12-27 23:00:00|6089.4|6084.4|6088.8|6083.8|6090.9|6085.9|6086.8|6081.8|0
1609110300000|2020-12-27 23:05:00|6088.9|6083.9|6093.9|6088.9|6095.1|6090.1|6088.9|6083.9|0
1609110600000|2020-12-27 23:10:00|6094.2|6089.2|6102.4|6097.4|6103.2|6098.2|6093.8|6088.8|0
1609110900000|2020-12-27 23:15:00|6102.6|6097.6|6103.7|6098.7|6106.6|6101.6|6102.4|6097.4|0
1609111200000|2020-12-27 23:20:00|6103.6|6098.6|6115.1|6110.1|6119.7|6114.7|6101.8|6096.8|0
1609111500000|2020-12-27 23:25:00|6115.2|6110.2|6116.2|6111.2|6122.1|6117.1|6115.1|6110.1|0
1609111800000|2020-12-27 23:30:00|6116.1|6111.1|6115.6|6110.6|6117.3|6112.3|6113.6|6108.6|0
1609112100000|2020-12-27 23:35:00|6115.9|6110.9|6117.8|6112.8|6118.5|6113.5|6115.9|6110.9|0
1609112400000|2020-12-27 23:40:00|6117.9|6112.9|6115.5|6110.5|6118|6113|6114.5|6109.5|0
1609112700000|2020-12-27 23:45:00|6115.6|6110.6|6114.7|6109.7|6115.6|6110.6|6113.7|6108.7|0
1609113000000|2020-12-27 23:50:00|6114.6|6109.6|6114.8|6109.8|6114.9|6109.9|6113.8|6108.8|0
1609113300000|2020-12-27 23:55:00|6114.9|6109.9|6114.1|6109.1|6115|6110|6113.5|6108.5|0
1609113600000|2020-12-28 00:00:00|6114.2|6109.2|6114.4|6109.4|6117|6112|6114.1|6109.1|0
1609113900000|2020-12-28 00:05:00|6114.5|6109.5|6113.5|6108.5|6114.8|6109.8|6112.6|6107.6|0
1609114200000|2020-12-28 00:10:00|6113.6|6108.6|6113|6108|6113.9|6108.9|6111.1|6106.1|0
1609114500000|2020-12-28 00:15:00|6112.9|6107.9|6112.8|6107.8|6113|6108|6109.6|6104.6|0
1609114800000|2020-12-28 00:20:00|6112.7|6107.7|6113.2|6108.2|6114.1|6109.1|6112.4|6107.4|0
1609115100000|2020-12-28 00:25:00|6113.3|6108.3|6115.3|6110.3|6116.2|6111.2|6113.3|6108.3|0
1609115400000|2020-12-28 00:30:00|6115.4|6110.4|6114.3|6109.3|6118.1|6113.1|6113.2|6108.2|0
1609115700000|2020-12-28 00:35:00|6114.2|6109.2|6114.4|6109.4|6115.7|6110.7|6113.7|6108.7|0
1609116000000|2020-12-28 00:40:00|6114.3|6109.3|6116.1|6111.1|6117.2|6112.2|6114.2|6109.2|0
1609116300000|2020-12-28 00:45:00|6116|6111|6115.1|6110.1|6117.3|6112.3|6114.9|6109.9|0
1609116600000|2020-12-28 00:50:00|6115|6110|6115.2|6110.2|6115.4|6110.4|6113.9|6108.9|0
1609116900000|2020-12-28 00:55:00|6115.3|6110.3|6115.4|6110.4|6115.6|6110.6|6114.4|6109.4|0
1609117200000|2020-12-28 01:00:00|6115.5|6110.5|6116.5|6111.5|6118.3|6113.3|6114.6|6109.6|0
1609117500000|2020-12-28 01:05:00|6116.6|6111.6|6119.5|6114.5|6119.8|6114.8|6115.9|6110.9|0
1609117800000|2020-12-28 01:10:00|6119.6|6114.6|6120.7|6115.7|6121.3|6116.3|6118.1|6113.1|0
1609118100000|2020-12-28 01:15:00|6120.8|6115.8|6119.8|6114.8|6120.8|6115.8|6118.6|6113.6|0
1609118400000|2020-12-28 01:20:00|6119.6|6114.6|6121.3|6116.3|6121.4|6116.4|6118.8|6113.8|0
1609118700000|2020-12-28 01:25:00|6121.2|6116.2|6123.4|6118.4|6123.8|6118.8|6121.2|6116.2|0
1609119000000|2020-12-28 01:30:00|6123.5|6118.5|6124|6119|6124.5|6119.5|6122.2|6117.2|0
1609119300000|2020-12-28 01:35:00|6124.2|6119.2|6128.3|6123.3|6128.3|6123.3|6123.5|6118.5|0
1609119600000|2020-12-28 01:40:00|6128.2|6123.2|6126|6121|6129.1|6124.1|6124.7|6119.7|0
1609119900000|2020-12-28 01:45:00|6125.8|6120.8|6124.9|6119.9|6126.3|6121.3|6124.4|6119.4|0
1609120200000|2020-12-28 01:50:00|6124.7|6119.7|6125|6120|6125.9|6120.9|6123.8|6118.8|0
1609120500000|2020-12-28 01:55:00|6125.1|6120.1|6126.7|6121.7|6127.4|6122.4|6125.1|6120.1|0
1609120800000|2020-12-28 02:00:00|6126.6|6121.6|6126.2|6121.2|6127.6|6122.6|6125.7|6120.7|0
1609121100000|2020-12-28 02:05:00|6126|6121|6126.9|6121.9|6127.6|6122.6|6126|6121|0
1609121400000|2020-12-28 02:10:00|6127|6122|6127.5|6122.5|6127.9|6122.9|6126.1|6121.1|0
1609121700000|2020-12-28 02:15:00|6127.6|6122.6|6127.9|6122.9|6129|6124|6126.9|6121.9|0
1609122000000|2020-12-28 02:20:00|6128|6123|6130.6|6125.6|6130.6|6125.6|6127.5|6122.5|0
1609122300000|2020-12-28 02:25:00|6130.7|6125.7|6129.7|6124.7|6131.5|6126.5|6129.5|6124.5|0
1609122600000|2020-12-28 02:30:00|6129.8|6124.8|6131.2|6126.2|6132|6127|6129.7|6124.7|0
1609122900000|2020-12-28 02:35:00|6131.3|6126.3|6130.6|6125.6|6131.4|6126.4|6130.5|6125.5|0
1609123200000|2020-12-28 02:40:00|6130.7|6125.7|6130.3|6125.3|6131.2|6126.2|6129.8|6124.8|0
1609123500000|2020-12-28 02:45:00|6130|6125|6131.7|6126.7|6132.9|6127.9|6129.8|6124.8|0
1609123800000|2020-12-28 02:50:00|6132.5|6127.5|6133.7|6128.7|6134.7|6129.7|6132.1|6127.1|0
1609124100000|2020-12-28 02:55:00|6133.8|6128.8|6132.8|6127.8|6134|6129|6131.3|6126.3|0
1609124400000|2020-12-28 03:00:00|6132.5|6127.5|6136.2|6131.2|6136.5|6131.5|6132.1|6127.1|0
1609124700000|2020-12-28 03:05:00|6136.1|6131.1|6135.3|6130.3|6136.4|6131.4|6134.9|6129.9|0
1609125000000|2020-12-28 03:10:00|6135.2|6130.2|6135.4|6130.4|6135.7|6130.7|6134.5|6129.5|0
1609125300000|2020-12-28 03:15:00|6135.5|6130.5|6135.7|6130.7|6136|6131|6134.6|6129.6|0
1609125600000|2020-12-28 03:20:00|6135.9|6130.9|6137|6132|6137.1|6132.1|6135.2|6130.2|0
1609125900000|2020-12-28 03:25:00|6136.9|6131.9|6137.6|6132.6|6140.1|6135.1|6136.7|6131.7|0
1609126200000|2020-12-28 03:30:00|6137.7|6132.7|6137.8|6132.8|6138.8|6133.8|6137.5|6132.5|0
1609126500000|2020-12-28 03:35:00|6137.7|6132.7|6137.9|6132.9|6139.5|6134.5|6137.6|6132.6|0
1609126800000|2020-12-28 03:40:00|6137.8|6132.8|6136.7|6131.7|6137.9|6132.9|6135.2|6130.2|0
1609127100000|2020-12-28 03:45:00|6136.9|6131.9|6136.7|6131.7|6137.9|6132.9|6136.5|6131.5|0
1609127400000|2020-12-28 03:50:00|6136.8|6131.8|6136.8|6131.8|6136.9|6131.9|6136.2|6131.2|0
1609127700000|2020-12-28 03:55:00|6136.7|6131.7|6137.1|6132.1|6137.6|6132.6|6136.4|6131.4|0
1609128000000|2020-12-28 04:00:00|6137.2|6132.2|6135.2|6130.2|6137.2|6132.2|6134.9|6129.9|0
1609128300000|2020-12-28 04:05:00|6135.3|6130.3|6134.8|6129.8|6135.9|6130.9|6134.6|6129.6|0
1609128600000|2020-12-28 04:10:00|6134.9|6129.9|6134.4|6129.4|6135|6130|6133.9|6128.9|0
1609128900000|2020-12-28 04:15:00|6134.3|6129.3|6133.9|6128.9|6135.5|6130.5|6133.9|6128.9|0
1609129200000|2020-12-28 04:20:00|6134|6129|6134.2|6129.2|6135|6130|6133.9|6128.9|0
1609129500000|2020-12-28 04:25:00|6134.3|6129.3|6135.1|6130.1|6135.4|6130.4|6134.2|6129.2|0
1609129800000|2020-12-28 04:30:00|6135.2|6130.2|6135.5|6130.5|6136.1|6131.1|6135|6130|0
1609130100000|2020-12-28 04:35:00|6135.6|6130.6|6135.7|6130.7|6136.1|6131.1|6134.8|6129.8|0
1609130400000|2020-12-28 04:40:00|6135.8|6130.8|6135.4|6130.4|6135.9|6130.9|6134.9|6129.9|0
1609130700000|2020-12-28 04:45:00|6135.5|6130.5|6136.2|6131.2|6136.8|6131.8|6135|6130|0
1609131000000|2020-12-28 04:50:00|6136.1|6131.1|6135.2|6130.2|6136.3|6131.3|6135.2|6130.2|0
1609131300000|2020-12-28 04:55:00|6135.1|6130.1|6133.5|6128.5|6135.2|6130.2|6133.3|6128.3|0
1609131600000|2020-12-28 05:00:00|6133.6|6128.6|6134.4|6129.4|6134.5|6129.5|6133.3|6128.3|0
1609131900000|2020-12-28 05:05:00|6134.3|6129.3|6134.7|6129.7|6134.7|6129.7|6134.2|6129.2|0
1609132200000|2020-12-28 05:10:00|6134.6|6129.6|6135.3|6130.3|6135.6|6130.6|6134.4|6129.4|0
1609132500000|2020-12-28 05:15:00|6135.2|6130.2|6136.9|6131.9|6137.7|6132.7|6135.2|6130.2|0
1609132800000|2020-12-28 05:20:00|6137|6132|6137.1|6132.1|6137.8|6132.8|6136.9|6131.9|0
1609133100000|2020-12-28 05:25:00|6137|6132|6137|6132|6137.5|6132.5|6136.7|6131.7|0
1609133400000|2020-12-28 05:30:00|6137.1|6132.1|6136.8|6131.8|6137.2|6132.2|6136.3|6131.3|0
1609133700000|2020-12-28 05:35:00|6136.7|6131.7|6135.6|6130.6|6137.5|6132.5|6135.6|6130.6|0
1609134000000|2020-12-28 05:40:00|6135.5|6130.5|6133.9|6128.9|6135.6|6130.6|6133.7|6128.7|0
1609134300000|2020-12-28 05:45:00|6134|6129|6134.4|6129.4|6134.9|6129.9|6133.2|6128.2|0
1609134600000|2020-12-28 05:50:00|6134.3|6129.3|6134.2|6129.2|6134.6|6129.6|6133.8|6128.8|0
1609134900000|2020-12-28 05:55:00|6134.1|6129.1|6136.8|6131.8|6136.8|6131.8|6133.9|6128.9|0
1609135200000|2020-12-28 06:00:00|6136.7|6131.7|6135.4|6130.4|6137|6132|6135.4|6130.4|0
1609135500000|2020-12-28 06:05:00|6135.5|6130.5|6132.5|6127.5|6135.5|6130.5|6131.4|6126.4|0
1609135800000|2020-12-28 06:10:00|6132.4|6127.4|6132.6|6127.6|6133.1|6128.1|6131.6|6126.6|0
1609136100000|2020-12-28 06:15:00|6132.5|6127.5|6133.7|6128.7|6133.9|6128.9|6132.3|6127.3|0
1609136400000|2020-12-28 06:20:00|6133.5|6128.5|6132|6127|6134.2|6129.2|6131.7|6126.7|0
1609136700000|2020-12-28 06:25:00|6131.8|6126.8|6133.9|6128.9|6134.8|6129.8|6131.5|6126.5|0
1609137000000|2020-12-28 06:30:00|6133.8|6128.8|6133.2|6128.2|6134|6129|6131.4|6126.4|0
1609137300000|2020-12-28 06:35:00|6133.3|6128.3|6134.3|6129.3|6134.3|6129.3|6132.4|6127.4|0
1609137600000|2020-12-28 06:40:00|6134.5|6129.5|6135.6|6130.6|6135.9|6130.9|6134.5|6129.5|0
1609137900000|2020-12-28 06:45:00|6135.7|6130.7|6136.9|6131.9|6137.4|6132.4|6134.9|6129.9|0
1609138200000|2020-12-28 06:50:00|6136.8|6131.8|6136.4|6131.4|6136.9|6131.9|6135.2|6130.2|0
1609138500000|2020-12-28 06:55:00|6136.5|6131.5|6135.4|6130.4|6138.2|6133.2|6134.6|6129.6|0
1609138800000|2020-12-28 07:00:00|6136|6131|6139.5|6134.5|6140.2|6135.2|6135.5|6130.5|0
1609139100000|2020-12-28 07:05:00|6139.7|6134.7|6141.4|6136.4|6144.3|6139.3|6139.5|6134.5|0
1609139400000|2020-12-28 07:10:00|6141.6|6136.6|6140.8|6135.8|6141.9|6136.9|6139|6134|0
1609139700000|2020-12-28 07:15:00|6141|6136|6141.9|6136.9|6144|6139|6140.3|6135.3|0
1609140000000|2020-12-28 07:20:00|6142|6137|6143.3|6138.3|6144.5|6139.5|6141.5|6136.5|0
1609140300000|2020-12-28 07:25:00|6143.4|6138.4|6144.8|6139.8|6145.6|6140.6|6142.3|6137.3|0
1609140600000|2020-12-28 07:30:00|6144.7|6139.7|6142.2|6137.2|6145.2|6140.2|6142.1|6137.1|0
1609140900000|2020-12-28 07:35:00|6142.4|6137.4|6141.5|6136.5|6142.9|6137.9|6140.9|6135.9|0
1609141200000|2020-12-28 07:40:00|6141.3|6136.3|6141|6136|6142|6137|6140.5|6135.5|0
1609141500000|2020-12-28 07:45:00|6140.6|6135.6|6140|6135|6141.1|6136.1|6139.4|6134.4|0
1609141800000|2020-12-28 07:50:00|6140.1|6135.1|6139.3|6134.3|6140.5|6135.5|6138.6|6133.6|0
1609142100000|2020-12-28 07:55:00|6139.5|6134.5|6140.9|6135.9|6141.1|6136.1|6139.3|6134.3|0
1609142400000|2020-12-28 08:00:00|6141|6136|6139.8|6134.8|6141.2|6136.2|6138.6|6133.6|0
1609142700000|2020-12-28 08:05:00|6139.7|6134.7|6136.9|6131.9|6139.9|6134.9|6135.8|6130.8|0
1609143000000|2020-12-28 08:10:00|6137|6132|6134|6129|6137.1|6132.1|6133.7|6128.7|0
1609143300000|2020-12-28 08:15:00|6134.1|6129.1|6134.2|6129.2|6135.7|6130.7|6133.3|6128.3|0
1609143600000|2020-12-28 08:20:00|6134.1|6129.1|6138.9|6133.9|6139.1|6134.1|6134|6129|0
1609143900000|2020-12-28 08:25:00|6138.8|6133.8|6140.3|6135.3|6140.7|6135.7|6138.2|6133.2|0
1609144200000|2020-12-28 08:30:00|6140.1|6135.1|6139.4|6134.4|6140.5|6135.5|6139.3|6134.3|0
1609144500000|2020-12-28 08:35:00|6139.5|6134.5|6137.8|6132.8|6140.1|6135.1|6137.5|6132.5|0
1609144800000|2020-12-28 08:40:00|6137.9|6132.9|6138.3|6133.3|6138.5|6133.5|6137.3|6132.3|0
1609145100000|2020-12-28 08:45:00|6138.2|6133.2|6139.8|6134.8|6140|6135|6137.8|6132.8|0
1609145400000|2020-12-28 08:50:00|6139.9|6134.9|6132.5|6127.5|6139.9|6134.9|6132.5|6127.5|0
1609145700000|2020-12-28 08:55:00|6132.6|6127.6|6134.3|6129.3|6134.3|6129.3|6132.6|6127.6|0
1609146000000|2020-12-28 09:00:00|6134.1|6129.1|6092|6089|6134.1|6129.1|6089.2|6086.2|0
1609146300000|2020-12-28 09:05:00|6092.5|6089.5|6093.5|6090.5|6098.4|6095.4|6092.2|6089.2|0
1609146600000|2020-12-28 09:10:00|6093.7|6090.7|6097.7|6094.7|6098.8|6095.8|6091.8|6088.8|0
1609146900000|2020-12-28 09:15:00|6097.6|6094.6|6099.3|6096.3|6102.9|6099.9|6096.4|6093.4|0
1609147200000|2020-12-28 09:20:00|6098.8|6095.8|6097.2|6094.2|6102.2|6099.2|6095.4|6092.4|0
1609147500000|2020-12-28 09:25:00|6097|6094|6099.4|6096.4|6099.4|6096.4|6096.6|6093.6|0
1609147800000|2020-12-28 09:30:00|6099.5|6096.5|6099.6|6096.6|6100.1|6097.1|6098.1|6095.1|0
1609148100000|2020-12-28 09:35:00|6100.1|6097.1|6098.9|6095.9|6102.5|6099.5|6097.9|6094.9|0
1609148400000|2020-12-28 09:40:00|6099|6096|6097.6|6094.6|6099.6|6096.6|6097|6094|0
1609148700000|2020-12-28 09:45:00|6097.7|6094.7|6098.4|6095.4|6098.6|6095.6|6096|6093|0
1609149000000|2020-12-28 09:50:00|6097.5|6094.5|6099.4|6096.4|6103|6100|6097.5|6094.5|0
1609149300000|2020-12-28 09:55:00|6099.6|6096.6|6100.6|6097.6|6100.9|6097.9|6099.6|6096.6|0
1609149600000|2020-12-28 10:00:00|6100.8|6097.8|6104.2|6101.2|6104.4|6101.4|6100|6097|0
1609149900000|2020-12-28 10:05:00|6103.9|6100.9|6104.1|6101.1|6106.7|6103.7|6103.8|6100.8|0
1609150200000|2020-12-28 10:10:00|6104.5|6101.5|6101.9|6098.9|6105.5|6102.5|6100.7|6097.7|0
1609150500000|2020-12-28 10:15:00|6101.7|6098.7|6100.3|6097.3|6103.7|6100.7|6100.3|6097.3|0
1609150800000|2020-12-28 10:20:00|6101.4|6098.4|6101.6|6098.6|6107.9|6104.9|6100.6|6097.6|0
1609151100000|2020-12-28 10:25:00|6105.1|6102.1|6097.7|6094.7|6105.2|6102.2|6096.2|6093.2|0
1609151400000|2020-12-28 10:30:00|6097.6|6094.6|6095.5|6092.5|6101.9|6098.9|6095.4|6092.4|0
1609151700000|2020-12-28 10:35:00|6096|6093|6096.2|6093.2|6096.5|6093.5|6094.7|6091.7|0
1609152000000|2020-12-28 10:40:00|6096.3|6093.3|6097.9|6094.9|6098.7|6095.7|6095.4|6092.4|0
1609152300000|2020-12-28 10:45:00|6098.4|6095.4|6098.2|6095.2|6098.9|6095.9|6097.6|6094.6|0
1609152600000|2020-12-28 10:50:00|6098.1|6095.1|6098.4|6095.4|6098.5|6095.5|6097.1|6094.1|0
1609152900000|2020-12-28 10:55:00|6101|6098|6098.3|6095.3|6101.1|6098.1|6097.4|6094.4|0
1609153200000|2020-12-28 11:00:00|6098.4|6095.4|6100.1|6097.1|6102.4|6099.4|6097.2|6094.2|0
1609153500000|2020-12-28 11:05:00|6100.2|6097.2|6101.1|6098.1|6101.8|6098.8|6099.1|6096.1|0
1609153800000|2020-12-28 11:10:00|6101|6098|6103.1|6100.1|6104.9|6101.9|6101|6098|0
1609154100000|2020-12-28 11:15:00|6103|6100|6104.1|6101.1|6105.4|6102.4|6102.9|6099.9|0
1609154400000|2020-12-28 11:20:00|6104|6101|6104.9|6101.9|6106.6|6103.6|6103.7|6100.7|0
1609154700000|2020-12-28 11:25:00|6104.8|6101.8|6103.3|6100.3|6105.7|6102.7|6103.3|6100.3|0
1609155000000|2020-12-28 11:30:00|6103|6100|6102.7|6099.7|6103.4|6100.4|6101.6|6098.6|0
1609155300000|2020-12-28 11:35:00|6102.9|6099.9|6106.4|6103.4|6110.9|6107.9|6102.7|6099.7|0
1609155600000|2020-12-28 11:40:00|6106.5|6103.5|6107.9|6104.9|6109.9|6106.9|6106.5|6103.5|0
1609155900000|2020-12-28 11:45:00|6107.8|6104.8|6106.5|6103.5|6108.8|6105.8|6105.9|6102.9|0
1609156200000|2020-12-28 11:50:00|6106.2|6103.2|6109.2|6106.2|6109.2|6106.2|6106.1|6103.1|0
1609156500000|2020-12-28 11:55:00|6109.8|6106.8|6107.6|6104.6|6109.8|6106.8|6105.8|6102.8|0
1609156800000|2020-12-28 12:00:00|6107.7|6104.7|6105.3|6102.3|6108.8|6105.8|6102.7|6099.7|0
1609157100000|2020-12-28 12:05:00|6105.4|6102.4|6101.1|6098.1|6106.7|6103.7|6101.1|6098.1|0
1609157400000|2020-12-28 12:10:00|6101.2|6098.2|6101.3|6098.3|6104.1|6101.1|6100.3|6097.3|0
1609157700000|2020-12-28 12:15:00|6100.6|6097.6|6102.5|6099.5|6104.4|6101.4|6099.8|6096.8|0
1609158000000|2020-12-28 12:20:00|6102.4|6099.4|6107.3|6104.3|6107.4|6104.4|6102.3|6099.3|0
1609158300000|2020-12-28 12:25:00|6107.6|6104.6|6107.6|6104.6|6108.1|6105.1|6106.3|6103.3|0
1609158600000|2020-12-28 12:30:00|6107.7|6104.7|6108.1|6105.1|6110.1|6107.1|6107.2|6104.2|0
1609158900000|2020-12-28 12:35:00|6108|6105|6106|6103|6108.2|6105.2|6105|6102|0
1609159200000|2020-12-28 12:40:00|6106.2|6103.2|6106.3|6103.3|6107.5|6104.5|6105.5|6102.5|0
1609159500000|2020-12-28 12:45:00|6106.2|6103.2|6103.3|6100.3|6106.4|6103.4|6102.6|6099.6|0
1609159800000|2020-12-28 12:50:00|6103.9|6100.9|6105.2|6102.2|6105.2|6102.2|6102.9|6099.9|0
1609160100000|2020-12-28 12:55:00|6105.1|6102.1|6106.7|6103.7|6107.4|6104.4|6103.8|6100.8|0
1609160400000|2020-12-28 13:00:00|6106.6|6103.6|6110.7|6107.7|6111.9|6108.9|6106.4|6103.4|0
1609160700000|2020-12-28 13:05:00|6111|6108|6111|6108|6112.8|6109.8|6110.8|6107.8|0
1609161000000|2020-12-28 13:10:00|6110.9|6107.9|6111.1|6108.1|6112.2|6109.2|6110.8|6107.8|0
1609161300000|2020-12-28 13:15:00|6110.6|6107.6|6112.3|6109.3|6112.9|6109.9|6109.4|6106.4|0
1609161600000|2020-12-28 13:20:00|6112.4|6109.4|6114.2|6111.2|6114.6|6111.6|6112.2|6109.2|0
1609161900000|2020-12-28 13:25:00|6114.1|6111.1|6116.8|6113.8|6116.8|6113.8|6114.1|6111.1|0
1609162200000|2020-12-28 13:30:00|6116.7|6113.7|6121.2|6118.2|6121.3|6118.3|6116.7|6113.7|0
1609162500000|2020-12-28 13:35:00|6121.1|6118.1|6121.4|6118.4|6124.8|6121.8|6120.4|6117.4|0
1609162800000|2020-12-28 13:40:00|6121.6|6118.6|6124.6|6121.6|6125.6|6122.6|6121.5|6118.5|0
1609163100000|2020-12-28 13:45:00|6124.5|6121.5|6125.1|6122.1|6128.5|6125.5|6124.2|6121.2|0
1609163400000|2020-12-28 13:50:00|6125.2|6122.2|6128.2|6125.2|6128.2|6125.2|6125.2|6122.2|0
1609163700000|2020-12-28 13:55:00|6128.1|6125.1|6129|6126|6130.1|6127.1|6126.9|6123.9|0
1609164000000|2020-12-28 14:00:00|6128.9|6125.9|6128.8|6125.8|6129.6|6126.6|6127.8|6124.8|0
1609164300000|2020-12-28 14:05:00|6128.9|6125.9|6128.2|6125.2|6128.9|6125.9|6127.3|6124.3|0
1609164600000|2020-12-28 14:10:00|6128.1|6125.1|6128.7|6125.7|6129.3|6126.3|6127.8|6124.8|0
1609164900000|2020-12-28 14:15:00|6128.6|6125.6|6123.8|6120.8|6128.7|6125.7|6123.6|6120.6|0
1609165200000|2020-12-28 14:20:00|6123.9|6120.9|6122.2|6119.2|6123.9|6120.9|6121.4|6118.4|0
1609165500000|2020-12-28 14:25:00|6122.4|6119.4|6127.9|6124.9|6127.9|6124.9|6119.8|6116.8|0
1609165800000|2020-12-28 14:30:00|6128.6|6125.6|6126.5|6124.7|6134|6132.2|6115.9|6114.1|0
1609166100000|2020-12-28 14:35:00|6126.6|6124.8|6146.6|6144.8|6147.1|6145.3|6123.5|6121.7|0
1609166400000|2020-12-28 14:40:00|6147.2|6145.4|6149.2|6147.4|6160.1|6158.3|6146.6|6144.8|0
1609166700000|2020-12-28 14:45:00|6148.7|6146.9|6160.9|6159.1|6164.4|6162.6|6145|6143.2|0
1609167000000|2020-12-28 14:50:00|6160.4|6158.6|6168.1|6166.3|6168.1|6166.3|6153.1|6151.3|0
1609167300000|2020-12-28 14:55:00|6166.3|6164.5|6167.7|6165.9|6173.4|6171.6|6162.2|6160.4|0
1609167600000|2020-12-28 15:00:00|6167.6|6165.8|6156.3|6154.5|6172.2|6170.4|6155.9|6154.1|0
1609167900000|2020-12-28 15:05:00|6156.2|6154.4|6131.8|6130|6156.2|6154.4|6131.1|6129.3|0
1609168200000|2020-12-28 15:10:00|6131.9|6130.1|6126.7|6124.9|6142.9|6141.1|6125.8|6124|0
1609168500000|2020-12-28 15:15:00|6126.6|6124.8|6105.5|6103.7|6126.6|6124.8|6104.7|6102.9|0
1609168800000|2020-12-28 15:20:00|6105.9|6104.1|6125.6|6123.8|6125.6|6123.8|6102.4|6100.6|0
1609169100000|2020-12-28 15:25:00|6126|6124.2|6122|6120.2|6128.5|6126.7|6117.9|6116.1|0
1609169400000|2020-12-28 15:30:00|6121.9|6120.1|6122|6120.2|6130.6|6128.8|6121.7|6119.9|0
1609169700000|2020-12-28 15:35:00|6122.7|6120.9|6135.3|6133.5|6138.5|6136.7|6122.6|6120.8|0
1609170000000|2020-12-28 15:40:00|6134.8|6133|6132.9|6131.1|6140.8|6139|6128.1|6126.3|0
1609170300000|2020-12-28 15:45:00|6132.8|6131|6140.5|6138.7|6141.3|6139.5|6131.7|6129.9|0
1609170600000|2020-12-28 15:50:00|6140.4|6138.6|6143.9|6142.1|6147.3|6145.5|6137.1|6135.3|0
1609170900000|2020-12-28 15:55:00|6143.8|6142|6149|6147.2|6152|6150.2|6143.7|6141.9|0
1609171200000|2020-12-28 16:00:00|6149.5|6147.7|6156|6154.2|6162.7|6160.9|6149.5|6147.7|0
1609171500000|2020-12-28 16:05:00|6155.9|6154.1|6162.6|6160.8|6165.6|6163.8|6155.6|6153.8|0
1609171800000|2020-12-28 16:10:00|6162.7|6160.9|6159.8|6158|6163.4|6161.6|6153.9|6152.1|0
1609172100000|2020-12-28 16:15:00|6159.7|6157.9|6154.1|6152.3|6160|6158.2|6152|6150.2|0
1609172400000|2020-12-28 16:20:00|6154|6152.2|6157|6155.2|6158.6|6156.8|6151.8|6150|0
1609172700000|2020-12-28 16:25:00|6156.7|6154.9|6165|6163.2|6169.1|6167.3|6156.7|6154.9|0
1609173000000|2020-12-28 16:30:00|6165.5|6163.7|6169.4|6167.6|6172|6170.2|6165.5|6163.7|0
1609173300000|2020-12-28 16:35:00|6169.6|6167.8|6173.7|6171.9|6174.5|6172.7|6168.4|6166.6|0
1609173600000|2020-12-28 16:40:00|6173.8|6172|6171.9|6170.1|6176.6|6174.8|6169.3|6167.5|0
1609173900000|2020-12-28 16:45:00|6172|6170.2|6169.3|6167.5|6174.7|6172.9|6169.2|6167.4|0
1609174200000|2020-12-28 16:50:00|6169.2|6167.4|6177|6175.2|6177|6175.2|6164.9|6163.1|0
1609174500000|2020-12-28 16:55:00|6177.2|6175.4|6176.3|6174.5|6179.1|6177.3|6175|6173.2|0
1609174800000|2020-12-28 17:00:00|6176.4|6174.6|6178|6176.2|6178.2|6176.4|6171.5|6169.7|0
1609175100000|2020-12-28 17:05:00|6178.1|6176.3|6182.3|6180.5|6182.6|6180.8|6174.8|6173|0
1609175400000|2020-12-28 17:10:00|6182.4|6180.6|6186.3|6184.5|6186.4|6184.6|6180.1|6178.3|0
1609175700000|2020-12-28 17:15:00|6186.1|6184.3|6190.8|6189|6190.8|6189|6183.9|6182.1|0
1609176000000|2020-12-28 17:20:00|6191|6189.2|6193.9|6192.1|6195.8|6194|6189.6|6187.8|0
1609176300000|2020-12-28 17:25:00|6193.8|6192|6198|6196.2|6199.3|6197.5|6193.8|6192|0
1609176600000|2020-12-28 17:30:00|6197.9|6196.1|6196|6194.2|6200.7|6198.9|6196|6194.2|0
1609176900000|2020-12-28 17:35:00|6195.8|6194|6198.5|6196.7|6199.9|6198.1|6194.8|6193|0
1609177200000|2020-12-28 17:40:00|6198.4|6196.6|6196.4|6194.6|6199.1|6197.3|6194.1|6192.3|0
1609177500000|2020-12-28 17:45:00|6196.5|6194.7|6188.1|6186.3|6197.6|6195.8|6188.1|6186.3|0
1609177800000|2020-12-28 17:50:00|6187.9|6186.1|6191.1|6189.3|6193.4|6191.6|6187.5|6185.7|0
1609178100000|2020-12-28 17:55:00|6190.9|6189.1|6195|6193.2|6195|6193.2|6186.9|6185.1|0
1609178400000|2020-12-28 18:00:00|6194.8|6193|6198.5|6196.7|6199.5|6197.7|6193.1|6191.3|0
1609178700000|2020-12-28 18:05:00|6198.3|6196.5|6199|6197.2|6199.6|6197.8|6194.4|6192.6|0
1609179000000|2020-12-28 18:10:00|6198.7|6196.9|6193.7|6191.9|6198.8|6197|6191.3|6189.5|0
1609179300000|2020-12-28 18:15:00|6194|6192.2|6193.3|6191.5|6196.2|6194.4|6191.9|6190.1|0
1609179600000|2020-12-28 18:20:00|6193.2|6191.4|6196.1|6194.3|6199.2|6197.4|6193.1|6191.3|0
1609179900000|2020-12-28 18:25:00|6195.9|6194.1|6200.4|6198.6|6200.8|6199|6193.5|6191.7|0
1609180200000|2020-12-28 18:30:00|6200.7|6198.9|6203.4|6201.6|6206.2|6204.4|6198.4|6196.6|0
1609180500000|2020-12-28 18:35:00|6203.3|6201.5|6204.5|6202.7|6207|6205.2|6203.3|6201.5|0
1609180800000|2020-12-28 18:40:00|6205.2|6203.4|6201.5|6199.7|6205.2|6203.4|6200.7|6198.9|0
1609181100000|2020-12-28 18:45:00|6201.1|6199.3|6194.1|6192.3|6201.3|6199.5|6192.5|6190.7|0
1609181400000|2020-12-28 18:50:00|6194|6192.2|6191.5|6189.7|6194|6192.2|6190.6|6188.8|0
1609181700000|2020-12-28 18:55:00|6191.9|6190.1|6187.2|6185.4|6192.4|6190.6|6187|6185.2|0
1609182000000|2020-12-28 19:00:00|6187.3|6185.5|6191.7|6189.9|6193.8|6192|6187|6185.2|0
1609182300000|2020-12-28 19:05:00|6191.5|6189.7|6188.7|6186.9|6191.6|6189.8|6185.8|6184|0
1609182600000|2020-12-28 19:10:00|6188.8|6187|6190.2|6188.4|6192.4|6190.6|6188.8|6187|0
1609182900000|2020-12-28 19:15:00|6190.1|6188.3|6191|6189.2|6191.5|6189.7|6186.7|6184.9|0
1609183200000|2020-12-28 19:20:00|6191.1|6189.3|6192.8|6191|6192.9|6191.1|6189.7|6187.9|0
1609183500000|2020-12-28 19:25:00|6192.9|6191.1|6192.9|6191.1|6193.6|6191.8|6191.3|6189.5|0
1609183800000|2020-12-28 19:30:00|6193.2|6191.4|6193.1|6191.3|6193.9|6192.1|6190.8|6189|0
1609184100000|2020-12-28 19:35:00|6193|6191.2|6193.4|6191.6|6195.3|6193.5|6191.6|6189.8|0
1609184400000|2020-12-28 19:40:00|6193.2|6191.4|6192.5|6190.7|6195.8|6194|6192.3|6190.5|0
1609184700000|2020-12-28 19:45:00|6192.4|6190.6|6191.4|6189.6|6194.5|6192.7|6188.7|6186.9|0
1609185000000|2020-12-28 19:50:00|6191.5|6189.7|6189.6|6187.8|6192|6190.2|6188.4|6186.6|0
1609185300000|2020-12-28 19:55:00|6189.7|6187.9|6191.9|6190.1|6192.7|6190.9|6189.4|6187.6|0
1609185600000|2020-12-28 20:00:00|6192.1|6190.3|6195.4|6193.6|6195.8|6194|6191.2|6189.4|0
1609185900000|2020-12-28 20:05:00|6195.3|6193.5|6194|6192.2|6197.8|6196|6193.5|6191.7|0
1609186200000|2020-12-28 20:10:00|6194.2|6192.4|6192.2|6190.4|6195.7|6193.9|6192|6190.2|0
1609186500000|2020-12-28 20:15:00|6192.5|6190.7|6194.7|6192.9|6195.5|6193.7|6191.9|6190.1|0
1609186800000|2020-12-28 20:20:00|6194.6|6192.8|6193.5|6191.7|6194.6|6192.8|6191.5|6189.7|0
1609187100000|2020-12-28 20:25:00|6193.4|6191.6|6185.1|6183.3|6193.4|6191.6|6183.6|6181.8|0
1609187400000|2020-12-28 20:30:00|6185|6183.2|6188.2|6186.4|6189.6|6187.8|6183.9|6182.1|0
1609187700000|2020-12-28 20:35:00|6188.3|6186.5|6186.4|6184.6|6189.2|6187.4|6183.4|6181.6|0
1609188000000|2020-12-28 20:40:00|6185.8|6184|6186.6|6184.8|6189.7|6187.9|6180.5|6178.7|0
1609188300000|2020-12-28 20:45:00|6186.7|6184.9|6186.5|6184.7|6188.5|6186.7|6184.5|6182.7|0
1609188600000|2020-12-28 20:50:00|6186.8|6185|6178.5|6176.7|6189.3|6187.5|6178.5|6176.7|0
1609188900000|2020-12-28 20:55:00|6178.7|6176.9|6183.5|6181.7|6184.6|6182.8|6174.8|6173|0
1609189200000|2020-12-28 21:00:00|6184.1|6181.1|6186.1|6183.1|6186.5|6183.5|6181.9|6178.9|0
1609189500000|2020-12-28 21:05:00|6185.9|6182.9|6183.7|6180.7|6186|6183|6183.7|6180.7|0
1609189800000|2020-12-28 21:10:00|6183.8|6180.8|6183.5|6180.5|6184.4|6181.4|6182|6179|0
1609190100000|2020-12-28 21:15:00|6183.6|6180.6|6185.7|6182.7|6185.8|6182.8|6183.6|6180.6|0
1609190400000|2020-12-28 21:20:00|6185.8|6182.8|6184.7|6181.7|6185.9|6182.9|6184.1|6181.1|0
1609190700000|2020-12-28 21:25:00|6184.8|6181.8|6183.4|6180.4|6184.8|6181.8|6183.4|6180.4|0
1609191000000|2020-12-28 21:30:00|6183.5|6180.5|6184.7|6181.7|6184.7|6181.7|6183.4|6180.4|0
1609191300000|2020-12-28 21:35:00|6184.6|6181.6|6185.5|6182.5|6185.9|6182.9|6184.3|6181.3|0
1609191600000|2020-12-28 21:40:00|6185.4|6182.4|6185.2|6182.2|6185.9|6182.9|6185.2|6182.2|0
1609191900000|2020-12-28 21:45:00|6185.3|6182.3|6185.4|6182.4|6185.6|6182.6|6184.8|6181.8|0
1609192200000|2020-12-28 21:50:00|6185.3|6182.3|6186.5|6183.5|6186.5|6183.5|6185.2|6182.2|0
1609192500000|2020-12-28 21:55:00|6186.4|6183.4|6185.7|6182.7|6187.4|6184.4|6185.5|6182.5|0
1609192800000|2020-12-28 22:00:00|6185.8|6182.8|6186.2|6183.2|6186.7|6183.7|6185.5|6182.5|0
1609193100000|2020-12-28 22:05:00|6186.3|6183.3|6186.7|6183.7|6186.7|6183.7|6185.8|6182.8|0
1609193400000|2020-12-28 22:10:00|6186.6|6183.6|6186.6|6183.6|6186.8|6183.8|6186|6183|0
1609193700000|2020-12-28 22:15:00|6186.7|6183.7|6185|6182|6187|6184|6184.1|6181.1|0
1609194000000|2020-12-28 22:20:00|6185.2|6182.2|6184.5|6181.5|6185.2|6182.2|6183.9|6180.9|0
1609194300000|2020-12-28 22:25:00|6184.4|6181.4|6183.1|6180.1|6185.3|6182.3|6183|6180|0
1609194600000|2020-12-28 22:30:00|6183.3|6180.3|6187|6184|6187|6184|6183.2|6180.2|0
1609194900000|2020-12-28 22:35:00|6187.1|6184.1|6188.4|6185.4|6188.4|6185.4|6186.8|6183.8|0
1609195200000|2020-12-28 22:40:00|6188.3|6185.3|6186.7|6183.7|6188.5|6185.5|6186.6|6183.6|0
1609195500000|2020-12-28 22:45:00|6186.8|6183.8|6186.8|6183.8|6187.2|6184.2|6186.5|6183.5|0
1609195800000|2020-12-28 22:50:00|6186.7|6183.7|6186.9|6183.9|6187.6|6184.6|6186.4|6183.4|0
1609196100000|2020-12-28 22:55:00|6186.8|6183.8|6187.9|6184.9|6188.3|6185.3|6186.6|6183.6|0
1609196400000|2020-12-28 23:00:00|6187.8|6184.8|6188.2|6185.2|6188.9|6185.9|6187.1|6184.1|0
1609196700000|2020-12-28 23:05:00|6188.3|6185.3|6189.4|6186.4|6189.6|6186.6|6187.9|6184.9|0
1609197000000|2020-12-28 23:10:00|6189.3|6186.3|6189.3|6186.3|6189.4|6186.4|6188.8|6185.8|0
1609197300000|2020-12-28 23:15:00|6189.2|6186.2|6189.4|6186.4|6189.7|6186.7|6189.1|6186.1|0
1609197600000|2020-12-28 23:20:00|6189.3|6186.3|6189.4|6186.4|6190.1|6187.1|6189.3|6186.3|0
1609197900000|2020-12-28 23:25:00|6189.5|6186.5|6189.8|6186.8|6190|6187|6189.4|6186.4|0
1609198200000|2020-12-28 23:30:00|6189.7|6186.7|6189.2|6186.2|6189.8|6186.8|6188.9|6185.9|0
1609198500000|2020-12-28 23:35:00|6189.1|6186.1|6188.8|6185.8|6189.2|6186.2|6188.5|6185.5|0
1609198800000|2020-12-28 23:40:00|6188.7|6185.7|6187.9|6184.9|6188.8|6185.8|6187.9|6184.9|0
1609199100000|2020-12-28 23:45:00|6187.7|6184.7|6187.7|6184.7|6188.1|6185.1|6187.5|6184.5|0
1609199400000|2020-12-28 23:50:00|6187.8|6184.8|6188.6|6185.6|6188.6|6185.6|6187.6|6184.6|0
1609199700000|2020-12-28 23:55:00|6188.5|6185.5|6188.6|6185.6|6188.8|6185.8|6187.7|6184.7|0
1609200000000|2020-12-29 00:00:00|6188.7|6185.7|6189.3|6186.3|6189.7|6186.7|6188.6|6185.6|0
1609200300000|2020-12-29 00:05:00|6189.4|6186.4|6188.8|6185.8|6190.4|6187.4|6188.8|6185.8|0
1609200600000|2020-12-29 00:10:00|6189|6186|6191.5|6188.5|6191.6|6188.6|6189|6186|0
1609200900000|2020-12-29 00:15:00|6191.2|6188.2|6191.2|6188.2|6192.9|6189.9|6191.2|6188.2|0
1609201200000|2020-12-29 00:20:00|6191.1|6188.1|6191|6188|6191.3|6188.3|6190.8|6187.8|0
1609201500000|2020-12-29 00:25:00|6190.9|6187.9|6191.6|6188.6|6191.8|6188.8|6190.4|6187.4|0
1609201800000|2020-12-29 00:30:00|6191.9|6188.9|6192.2|6189.2|6192.7|6189.7|6191.6|6188.6|0
1609202100000|2020-12-29 00:35:00|6192.3|6189.3|6192.4|6189.4|6192.6|6189.6|6192.1|6189.1|0
1609202400000|2020-12-29 00:40:00|6192.3|6189.3|6192.8|6189.8|6193|6190|6192.3|6189.3|0
1609202700000|2020-12-29 00:45:00|6192.7|6189.7|6191.2|6188.2|6192.8|6189.8|6191.2|6188.2|0
1609203000000|2020-12-29 00:50:00|6191.4|6188.4|6191|6188|6191.6|6188.6|6190.5|6187.5|0
1609203300000|2020-12-29 00:55:00|6189.5|6186.5|6191.5|6186.5|6191.9|6188.1|6189.4|6186.4|0
1609203600000|2020-12-29 01:00:00|6191.3|6186.3|6191.9|6186.9|6192.1|6187.1|6191.1|6186.1|0
1609203900000|2020-12-29 01:05:00|6192|6187|6192.2|6187.2|6192.2|6187.2|6191|6186|0
1609204200000|2020-12-29 01:10:00|6192.1|6187.1|6191.7|6186.7|6192.5|6187.5|6191.1|6186.1|0
1609204500000|2020-12-29 01:15:00|6191.6|6186.6|6191.2|6186.2|6192.2|6187.2|6191.1|6186.1|0
1609204800000|2020-12-29 01:20:00|6191.3|6186.3|6191.3|6186.3|6192.2|6187.2|6191.2|6186.2|0
1609205100000|2020-12-29 01:25:00|6191.2|6186.2|6192.2|6187.2|6192.2|6187.2|6191.1|6186.1|0
1609205400000|2020-12-29 01:30:00|6192.3|6187.3|6192.5|6187.5|6194.1|6189.1|6191.7|6186.7|0
1609205700000|2020-12-29 01:35:00|6192.6|6187.6|6192.2|6187.2|6192.9|6187.9|6192.1|6187.1|0
1609206000000|2020-12-29 01:40:00|6192.1|6187.1|6193.3|6188.3|6193.4|6188.4|6191.9|6186.9|0
1609206300000|2020-12-29 01:45:00|6193.2|6188.2|6193.7|6188.7|6194.6|6189.6|6192.7|6187.7|0
1609206600000|2020-12-29 01:50:00|6193.6|6188.6|6192.7|6187.7|6193.6|6188.6|6192.2|6187.2|0
1609206900000|2020-12-29 01:55:00|6192.6|6187.6|6190.7|6185.7|6192.9|6187.9|6190.6|6185.6|0
1609207200000|2020-12-29 02:00:00|6190.8|6185.8|6190.7|6185.7|6191.3|6186.3|6190.4|6185.4|0
1609207500000|2020-12-29 02:05:00|6190.5|6185.5|6194.2|6189.2|6194.4|6189.4|6190.3|6185.3|0
1609207800000|2020-12-29 02:10:00|6194.1|6189.1|6192.7|6187.7|6194.2|6189.2|6192.5|6187.5|0
1609208100000|2020-12-29 02:15:00|6192.6|6187.6|6193.2|6188.2|6193.6|6188.6|6192.6|6187.6|0
1609208400000|2020-12-29 02:20:00|6193.1|6188.1|6192.6|6187.6|6193.5|6188.5|6192.6|6187.6|0
1609208700000|2020-12-29 02:25:00|6192.7|6187.7|6192.9|6187.9|6193.2|6188.2|6192.5|6187.5|0
1609209000000|2020-12-29 02:30:00|6192.8|6187.8|6193.3|6188.3|6193.7|6188.7|6192.8|6187.8|0
1609209300000|2020-12-29 02:35:00|6193.4|6188.4|6193.6|6188.6|6193.8|6188.8|6192.5|6187.5|0
1609209600000|2020-12-29 02:40:00|6193.7|6188.7|6194|6189|6195.4|6190.4|6193.2|6188.2|0
1609209900000|2020-12-29 02:45:00|6194.2|6189.2|6193.8|6188.8|6194.7|6189.7|6193.7|6188.7|0
1609210200000|2020-12-29 02:50:00|6193.7|6188.7|6194.4|6189.4|6194.5|6189.5|6193.7|6188.7|0
1609210500000|2020-12-29 02:55:00|6194.3|6189.3|6193.7|6188.7|6194.3|6189.3|6193.3|6188.3|0
1609210800000|2020-12-29 03:00:00|6193.9|6188.9|6193.4|6188.4|6194.2|6189.2|6193.2|6188.2|0
1609211100000|2020-12-29 03:05:00|6193.3|6188.3|6193.8|6188.8|6194.9|6189.9|6193.3|6188.3|0
1609211400000|2020-12-29 03:10:00|6193.9|6188.9|6192.9|6187.9|6194|6189|6192.8|6187.8|0
1609211700000|2020-12-29 03:15:00|6192.8|6187.8|6191|6186|6192.8|6187.8|6190.5|6185.5|0
1609212000000|2020-12-29 03:20:00|6191.1|6186.1|6191.2|6186.2|6192.1|6187.1|6191.1|6186.1|0
1609212300000|2020-12-29 03:25:00|6191.1|6186.1|6191.2|6186.2|6191.8|6186.8|6190.8|6185.8|0
1609212600000|2020-12-29 03:30:00|6191.1|6186.1|6191.9|6186.9|6192|6187|6191|6186|0
1609212900000|2020-12-29 03:35:00|6192|6187|6191.4|6186.4|6192.1|6187.1|6190.9|6185.9|0
1609213200000|2020-12-29 03:40:00|6191.3|6186.3|6192.2|6187.2|6192.2|6187.2|6191.3|6186.3|0
1609213500000|2020-12-29 03:45:00|6192.1|6187.1|6192.8|6187.8|6193|6188|6192|6187|0
1609213800000|2020-12-29 03:50:00|6192.7|6187.7|6192.4|6187.4|6192.8|6187.8|6192.2|6187.2|0
1609214100000|2020-12-29 03:55:00|6192.3|6187.3|6193|6188|6193.2|6188.2|6192|6187|0
1609214400000|2020-12-29 04:00:00|6192.9|6187.9|6192.5|6187.5|6193.6|6188.6|6192.3|6187.3|0
1609214700000|2020-12-29 04:05:00|6192.6|6187.6|6193.6|6188.6|6193.7|6188.7|6192.3|6187.3|0
1609215000000|2020-12-29 04:10:00|6193.5|6188.5|6193.5|6188.5|6195|6190|6193.3|6188.3|0
1609215300000|2020-12-29 04:15:00|6193.6|6188.6|6194.3|6189.3|6195|6190|6193.5|6188.5|0
1609215600000|2020-12-29 04:20:00|6194.2|6189.2|6191.9|6186.9|6194.2|6189.2|6190.7|6185.7|0
1609215900000|2020-12-29 04:25:00|6192|6187|6191.2|6186.2|6192.3|6187.3|6191.1|6186.1|0
1609216200000|2020-12-29 04:30:00|6191.4|6186.4|6192.8|6187.8|6192.8|6187.8|6191.2|6186.2|0
1609216500000|2020-12-29 04:35:00|6192.7|6187.7|6194.1|6189.1|6194.6|6189.6|6192.4|6187.4|0
1609216800000|2020-12-29 04:40:00|6194.3|6189.3|6194.5|6189.5|6194.5|6189.5|6193.8|6188.8|0
1609217100000|2020-12-29 04:45:00|6194.4|6189.4|6193.1|6188.1|6194.5|6189.5|6192.7|6187.7|0
1609217400000|2020-12-29 04:50:00|6193.2|6188.2|6194.6|6189.6|6194.6|6189.6|6193.2|6188.2|0
1609217700000|2020-12-29 04:55:00|6194.5|6189.5|6194.9|6189.9|6195.9|6190.9|6194|6189|0
1609218000000|2020-12-29 05:00:00|6195|6190|6195.7|6190.7|6196.4|6191.4|6194.7|6189.7|0
1609218300000|2020-12-29 05:05:00|6195.8|6190.8|6196|6191|6196.8|6191.8|6195.7|6190.7|0
1609218600000|2020-12-29 05:10:00|6196.2|6191.2|6196.6|6191.6|6197.2|6192.2|6196|6191|0
1609218900000|2020-12-29 05:15:00|6196.5|6191.5|6195.8|6190.8|6196.6|6191.6|6195.3|6190.3|0
1609219200000|2020-12-29 05:20:00|6195.7|6190.7|6196.6|6191.6|6197.1|6192.1|6195.6|6190.6|0
1609219500000|2020-12-29 05:25:00|6196.5|6191.5|6198.1|6193.1|6198.5|6193.5|6196.4|6191.4|0
1609219800000|2020-12-29 05:30:00|6198.2|6193.2|6199.2|6194.2|6199.6|6194.6|6198|6193|0
1609220100000|2020-12-29 05:35:00|6199.1|6194.1|6202.1|6197.1|6203.3|6198.3|6199|6194|0
1609220400000|2020-12-29 05:40:00|6202.2|6197.2|6202|6197|6202.2|6197.2|6200.9|6195.9|0
1609220700000|2020-12-29 05:45:00|6202.1|6197.1|6200.8|6195.8|6204.2|6199.2|6199.7|6194.7|0
1609221000000|2020-12-29 05:50:00|6200.9|6195.9|6200.9|6195.9|6201.1|6196.1|6200|6195|0
1609221300000|2020-12-29 05:55:00|6200.8|6195.8|6201.5|6196.5|6202.6|6197.6|6200.5|6195.5|0
1609221600000|2020-12-29 06:00:00|6201.6|6196.6|6201.4|6196.4|6202.1|6197.1|6200.7|6195.7|0
1609221900000|2020-12-29 06:05:00|6201.5|6196.5|6201.8|6196.8|6202.7|6197.7|6200.6|6195.6|0
1609222200000|2020-12-29 06:10:00|6201.9|6196.9|6201.9|6196.9|6202.1|6197.1|6200.3|6195.3|0
1609222500000|2020-12-29 06:15:00|6202|6197|6201.3|6196.3|6202.7|6197.7|6200.9|6195.9|0
1609222800000|2020-12-29 06:20:00|6201.4|6196.4|6201.8|6196.8|6203.3|6198.3|6201.3|6196.3|0
1609223100000|2020-12-29 06:25:00|6201.9|6196.9|6201.8|6196.8|6202.1|6197.1|6201.2|6196.2|0
1609223400000|2020-12-29 06:30:00|6202.1|6197.1|6201.6|6196.6|6202.2|6197.2|6201.3|6196.3|0
1609223700000|2020-12-29 06:35:00|6201.7|6196.7|6200.9|6195.9|6201.7|6196.7|6200.6|6195.6|0
1609224000000|2020-12-29 06:40:00|6201.1|6196.1|6201.4|6196.4|6201.7|6196.7|6200.8|6195.8|0
1609224300000|2020-12-29 06:45:00|6201.6|6196.6|6201.2|6196.2|6201.7|6196.7|6201|6196|0
1609224600000|2020-12-29 06:50:00|6201.3|6196.3|6202|6197|6202.5|6197.5|6201|6196|0
1609224900000|2020-12-29 06:55:00|6201.9|6196.9|6203.5|6198.5|6204.5|6199.5|6201.9|6196.9|0
1609225200000|2020-12-29 07:00:00|6203.8|6198.8|6204.3|6199.3|6205.8|6200.8|6202.7|6197.7|0
1609225500000|2020-12-29 07:05:00|6204.4|6199.4|6204.8|6199.8|6205|6200|6204|6199|0
1609225800000|2020-12-29 07:10:00|6205.1|6200.1|6205.2|6200.2|6205.3|6200.3|6204.2|6199.2|0
1609226100000|2020-12-29 07:15:00|6205.1|6200.1|6204.3|6199.3|6206.5|6201.5|6203.6|6198.6|0
1609226400000|2020-12-29 07:20:00|6204.4|6199.4|6204.9|6199.9|6205.2|6200.2|6204.1|6199.1|0
1609226700000|2020-12-29 07:25:00|6205|6200|6205.7|6200.7|6205.9|6200.9|6204.5|6199.5|0
1609227000000|2020-12-29 07:30:00|6205.8|6200.8|6206.5|6201.5|6207.5|6202.5|6205.6|6200.6|0
1609227300000|2020-12-29 07:35:00|6206.4|6201.4|6205.6|6200.6|6206.4|6201.4|6205.2|6200.2|0
1609227600000|2020-12-29 07:40:00|6205.5|6200.5|6206|6201|6206.2|6201.2|6205.3|6200.3|0
1609227900000|2020-12-29 07:45:00|6205.9|6200.9|6206.1|6201.1|6206.7|6201.7|6205.2|6200.2|0
1609228200000|2020-12-29 07:50:00|6206|6201|6208.2|6203.2|6208.4|6203.4|6206|6201|0
1609228500000|2020-12-29 07:55:00|6208.1|6203.1|6208.5|6203.5|6209|6204|6207.7|6202.7|0
1609228800000|2020-12-29 08:00:00|6208.1|6203.1|6207.6|6202.6|6208.6|6203.6|6207.2|6202.2|0
1609229100000|2020-12-29 08:05:00|6207.5|6202.5|6209.1|6204.1|6209.4|6204.4|6207.1|6202.1|0
1609229400000|2020-12-29 08:10:00|6209|6204|6209.6|6204.6|6210|6205|6208.3|6203.3|0
1609229700000|2020-12-29 08:15:00|6209.7|6204.7|6208.3|6203.3|6209.8|6204.8|6207.8|6202.8|0
1609230000000|2020-12-29 08:20:00|6208.2|6203.2|6206.6|6201.6|6208.5|6203.5|6206.6|6201.6|0
1609230300000|2020-12-29 08:25:00|6206.2|6201.2|6207.2|6202.2|6207.4|6202.4|6205.3|6200.3|0
1609230600000|2020-12-29 08:30:00|6207.3|6202.3|6208.5|6203.5|6208.6|6203.6|6206.7|6201.7|0
1609230900000|2020-12-29 08:35:00|6208.7|6203.7|6209.3|6204.3|6209.9|6204.9|6208.3|6203.3|0
1609231200000|2020-12-29 08:40:00|6209.2|6204.2|6210.5|6205.5|6210.9|6205.9|6209.2|6204.2|0
1609231500000|2020-12-29 08:45:00|6210.4|6205.4|6212.5|6207.5|6212.7|6207.7|6210.2|6205.2|0
1609231800000|2020-12-29 08:50:00|6212.4|6207.4|6211.1|6206.1|6212.5|6207.5|6210.9|6205.9|0
1609232100000|2020-12-29 08:55:00|6211.2|6206.2|6209.6|6204.6|6211.2|6206.2|6209.4|6204.4|0
1609232400000|2020-12-29 09:00:00|6209.4|6204.4|6233|6230|6233.4|6230.4|6208.9|6203.9|0
1609232700000|2020-12-29 09:05:00|6232.9|6229.9|6228.1|6225.1|6233.2|6230.2|6223.1|6220.1|0
1609233000000|2020-12-29 09:10:00|6228.8|6225.8|6231.2|6228.2|6233.5|6230.5|6227.3|6224.3|0
1609233300000|2020-12-29 09:15:00|6230.4|6227.4|6232.9|6229.9|6233.7|6230.7|6229.8|6226.8|0
1609233600000|2020-12-29 09:20:00|6233|6230|6233.3|6230.3|6234.7|6231.7|6231|6228|0
1609233900000|2020-12-29 09:25:00|6233.4|6230.4|6233.9|6230.9|6235.6|6232.6|6232.6|6229.6|0
1609234200000|2020-12-29 09:30:00|6234.2|6231.2|6234.2|6231.2|6236|6233|6233.5|6230.5|0
1609234500000|2020-12-29 09:35:00|6234.7|6231.7|6234.8|6231.8|6235.9|6232.9|6234.2|6231.2|0
1609234800000|2020-12-29 09:40:00|6235.5|6232.5|6236|6233|6236.7|6233.7|6234.7|6231.7|0
1609235100000|2020-12-29 09:45:00|6235.3|6232.3|6233.5|6230.5|6235.5|6232.5|6231.5|6228.5|0
1609235400000|2020-12-29 09:50:00|6233.4|6230.4|6230.5|6227.5|6234.3|6231.3|6230.3|6227.3|0
1609235700000|2020-12-29 09:55:00|6230.4|6227.4|6231.7|6228.7|6232|6229|6227.8|6224.8|0
1609236000000|2020-12-29 10:00:00|6231.6|6228.6|6231.3|6228.3|6232.3|6229.3|6230.7|6227.7|0
1609236300000|2020-12-29 10:05:00|6231.1|6228.1|6229.7|6226.7|6231.8|6228.8|6228.7|6225.7|0
1609236600000|2020-12-29 10:10:00|6229.8|6226.8|6229.8|6226.8|6230.6|6227.6|6229.2|6226.2|0
1609236900000|2020-12-29 10:15:00|6230|6227|6229.6|6226.6|6230.2|6227.2|6229.1|6226.1|0
1609237200000|2020-12-29 10:20:00|6229.8|6226.8|6226|6223|6230.2|6227.2|6225.5|6222.5|0
1609237500000|2020-12-29 10:25:00|6225.7|6222.7|6225.5|6222.5|6226.1|6223.1|6225.4|6222.4|0
1609237800000|2020-12-29 10:30:00|6225.6|6222.6|6224.2|6221.2|6225.6|6222.6|6223.4|6220.4|0
1609238100000|2020-12-29 10:35:00|6224.3|6221.3|6226.9|6223.9|6227.3|6224.3|6223.2|6220.2|0
1609238400000|2020-12-29 10:40:00|6227|6224|6227.1|6224.1|6227.5|6224.5|6226.6|6223.6|0
1609238700000|2020-12-29 10:45:00|6227|6224|6228.1|6225.1|6229|6226|6226.7|6223.7|0
1609239000000|2020-12-29 10:50:00|6228.8|6225.8|6228.6|6225.6|6230.2|6227.2|6227.9|6224.9|0
1609239300000|2020-12-29 10:55:00|6228.8|6225.8|6230.8|6227.8|6231.8|6228.8|6228.3|6225.3|0
1609239600000|2020-12-29 11:00:00|6230.7|6227.7|6230.7|6227.7|6232|6229|6229.7|6226.7|0
1609239900000|2020-12-29 11:05:00|6230.3|6227.3|6228.7|6225.7|6230.4|6227.4|6228.3|6225.3|0
1609240200000|2020-12-29 11:10:00|6228.6|6225.6|6228.6|6225.6|6230.3|6227.3|6228|6225|0
1609240500000|2020-12-29 11:15:00|6229.1|6226.1|6228.8|6225.8|6230|6227|6228.4|6225.4|0
1609240800000|2020-12-29 11:20:00|6228.9|6225.9|6228.7|6225.7|6230|6227|6227.7|6224.7|0
1609241100000|2020-12-29 11:25:00|6228.8|6225.8|6227.1|6224.1|6229.7|6226.7|6226.5|6223.5|0
1609241400000|2020-12-29 11:30:00|6227.2|6224.2|6227.3|6224.3|6227.9|6224.9|6226.8|6223.8|0
1609241700000|2020-12-29 11:35:00|6228|6225|6228|6225|6228.7|6225.7|6227.2|6224.2|0
1609242000000|2020-12-29 11:40:00|6228.1|6225.1|6226.6|6223.6|6228.9|6225.9|6225.5|6222.5|0
1609242300000|2020-12-29 11:45:00|6226.4|6223.4|6223.5|6220.5|6227.1|6224.1|6223.1|6220.1|0
1609242600000|2020-12-29 11:50:00|6223.4|6220.4|6224.1|6221.1|6224.3|6221.3|6223.1|6220.1|0
1609242900000|2020-12-29 11:55:00|6223.7|6220.7|6225.7|6222.7|6225.7|6222.7|6223.7|6220.7|0
1609243200000|2020-12-29 12:00:00|6225.5|6222.5|6231.5|6228.5|6232.5|6229.5|6225|6222|0
1609243500000|2020-12-29 12:05:00|6231.7|6228.7|6229.6|6226.6|6232.4|6229.4|6227.3|6224.3|0
1609243800000|2020-12-29 12:10:00|6229.5|6226.5|6230.7|6227.7|6231.3|6228.3|6229.4|6226.4|0
1609244100000|2020-12-29 12:15:00|6230.4|6227.4|6229.5|6226.5|6231.5|6228.5|6228.8|6225.8|0
1609244400000|2020-12-29 12:20:00|6229.6|6226.6|6229.8|6226.8|6230|6227|6227.8|6224.8|0
1609244700000|2020-12-29 12:25:00|6230.7|6227.7|6228.1|6225.1|6230.9|6227.9|6226.7|6223.7|0
1609245000000|2020-12-29 12:30:00|6228.2|6225.2|6229.1|6226.1|6231.5|6228.5|6227.8|6224.8|0
1609245300000|2020-12-29 12:35:00|6229|6226|6228.1|6225.1|6230.4|6227.4|6227.9|6224.9|0
1609245600000|2020-12-29 12:40:00|6228.4|6225.4|6223.7|6220.7|6228.4|6225.4|6222.6|6219.6|0
1609245900000|2020-12-29 12:45:00|6224.5|6221.5|6224|6221|6224.5|6221.5|6222|6219|0
1609246200000|2020-12-29 12:50:00|6224.1|6221.1|6227.3|6224.3|6228.5|6225.5|6224|6221|0
1609246500000|2020-12-29 12:55:00|6227.2|6224.2|6226.8|6223.8|6227.9|6224.9|6226.8|6223.8|0
1609246800000|2020-12-29 13:00:00|6226.7|6223.7|6228.7|6225.7|6229|6226|6226.4|6223.4|0
1609247100000|2020-12-29 13:05:00|6228.8|6225.8|6229.7|6226.7|6230.6|6227.6|6228.6|6225.6|0
1609247400000|2020-12-29 13:10:00|6229.8|6226.8|6229.9|6226.9|6231.2|6228.2|6228.8|6225.8|0
1609247700000|2020-12-29 13:15:00|6230|6227|6232.9|6229.9|6232.9|6229.9|6229.9|6226.9|0
1609248000000|2020-12-29 13:20:00|6232.8|6229.8|6232.2|6229.2|6234|6231|6231.6|6228.6|0
1609248300000|2020-12-29 13:25:00|6232.3|6229.3|6230.7|6227.7|6232.7|6229.7|6230.1|6227.1|0
1609248600000|2020-12-29 13:30:00|6230.5|6227.5|6230.8|6227.8|6232.7|6229.7|6230.3|6227.3|0
1609248900000|2020-12-29 13:35:00|6230.7|6227.7|6232.5|6229.5|6234.5|6231.5|6230.7|6227.7|0
1609249200000|2020-12-29 13:40:00|6232.4|6229.4|6237.8|6234.8|6237.8|6234.8|6232.2|6229.2|0
1609249500000|2020-12-29 13:45:00|6238|6235|6238|6235|6239.4|6236.4|6237|6234|0
1609249800000|2020-12-29 13:50:00|6237.9|6234.9|6237.7|6234.7|6238.6|6235.6|6237.4|6234.4|0
1609250100000|2020-12-29 13:55:00|6237.8|6234.8|6235.4|6232.4|6238|6235|6235.3|6232.3|0
1609250400000|2020-12-29 14:00:00|6235.3|6232.3|6237.2|6234.2|6238.3|6235.3|6235.2|6232.2|0
1609250700000|2020-12-29 14:05:00|6237.3|6234.3|6236.9|6233.9|6238.4|6235.4|6236.9|6233.9|0
1609251000000|2020-12-29 14:10:00|6236.8|6233.8|6233.1|6230.1|6237.1|6234.1|6232.6|6229.6|0
1609251300000|2020-12-29 14:15:00|6233|6230|6235|6232|6235.3|6232.3|6232.8|6229.8|0
1609251600000|2020-12-29 14:20:00|6235.2|6232.2|6233.8|6230.8|6235.4|6232.4|6232.3|6229.3|0
1609251900000|2020-12-29 14:25:00|6233.5|6230.5|6235.1|6232.1|6237.4|6234.4|6232.2|6229.2|0
1609252200000|2020-12-29 14:30:00|6230.9|6227.9|6235.3|6233.5|6241.9|6240.1|6212.7|6210.9|0
1609252500000|2020-12-29 14:35:00|6235.4|6233.6|6235|6233.2|6243.2|6241.4|6225.8|6224|0
1609252800000|2020-12-29 14:40:00|6237.6|6235.8|6247|6245.2|6260.8|6259|6235.6|6233.8|0
1609253100000|2020-12-29 14:45:00|6248.2|6246.4|6248.8|6247|6259.2|6257.4|6245.6|6243.8|0
1609253400000|2020-12-29 14:50:00|6248.5|6246.7|6247.9|6246.1|6261|6259.2|6246|6244.2|0
1609253700000|2020-12-29 14:55:00|6247.8|6246|6226.1|6224.3|6247.9|6246.1|6216.3|6214.5|0
1609254000000|2020-12-29 15:00:00|6227.4|6225.6|6235.3|6233.5|6237.4|6235.6|6216.4|6214.6|0
1609254300000|2020-12-29 15:05:00|6235|6233.2|6224.4|6222.6|6235|6233.2|6216.5|6214.7|0
1609254600000|2020-12-29 15:10:00|6224.5|6222.7|6193.5|6191.7|6227|6225.2|6192.7|6190.9|0
1609254900000|2020-12-29 15:15:00|6193.4|6191.6|6203.2|6201.4|6207.9|6206.1|6193.4|6191.6|0
1609255200000|2020-12-29 15:20:00|6202.9|6201.1|6221.4|6219.6|6222.8|6221|6202.1|6200.3|0
1609255500000|2020-12-29 15:25:00|6221.1|6219.3|6219.5|6217.7|6224.1|6222.3|6211.9|6210.1|0
1609255800000|2020-12-29 15:30:00|6219.9|6218.1|6226.7|6224.9|6232.1|6230.3|6219.7|6217.9|0
1609256100000|2020-12-29 15:35:00|6226.8|6225|6234.6|6232.8|6240.8|6239|6223.4|6221.6|0
1609256400000|2020-12-29 15:40:00|6234.7|6232.9|6247.4|6245.6|6248.7|6246.9|6234.5|6232.7|0
1609256700000|2020-12-29 15:45:00|6247.1|6245.3|6245.2|6243.4|6247.7|6245.9|6240.1|6238.3|0
1609257000000|2020-12-29 15:50:00|6244.7|6242.9|6244.7|6242.9|6247.8|6246|6237.4|6235.6|0
1609257300000|2020-12-29 15:55:00|6245|6243.2|6251.6|6249.8|6255.6|6253.8|6244.9|6243.1|0
1609257600000|2020-12-29 16:00:00|6251.5|6249.7|6249|6247.2|6257.4|6255.6|6248.9|6247.1|0
1609257900000|2020-12-29 16:05:00|6249.4|6247.6|6253.8|6252|6254.8|6253|6244.1|6242.3|0
1609258200000|2020-12-29 16:10:00|6253.7|6251.9|6240.6|6238.8|6255|6253.2|6239|6237.2|0
1609258500000|2020-12-29 16:15:00|6240.5|6238.7|6230.1|6228.3|6240.7|6238.9|6226.2|6224.4|0
1609258800000|2020-12-29 16:20:00|6230|6228.2|6230.5|6228.7|6235.9|6234.1|6226.4|6224.6|0
1609259100000|2020-12-29 16:25:00|6230.7|6228.9|6232.8|6231|6232.8|6231|6226.9|6225.1|0
1609259400000|2020-12-29 16:30:00|6232.7|6230.9|6237.1|6235.3|6239|6237.2|6231.4|6229.6|0
1609259700000|2020-12-29 16:35:00|6237.3|6235.5|6243.4|6241.6|6243.4|6241.6|6234.8|6233|0
1609260000000|2020-12-29 16:40:00|6243.1|6241.3|6229.2|6227.4|6243.1|6241.3|6226.4|6224.6|0
1609260300000|2020-12-29 16:45:00|6229|6227.2|6239.1|6237.3|6239.1|6237.3|6229|6227.2|0
1609260600000|2020-12-29 16:50:00|6239.2|6237.4|6230.6|6228.8|6241.1|6239.3|6230.6|6228.8|0
1609260900000|2020-12-29 16:55:00|6230.9|6229.1|6239.2|6237.4|6239.6|6237.8|6228.9|6227.1|0
1609261200000|2020-12-29 17:00:00|6239.3|6237.5|6232.6|6230.8|6240.1|6238.3|6231.5|6229.7|0
1609261500000|2020-12-29 17:05:00|6232.8|6231|6233.2|6231.4|6233.9|6232.1|6227.5|6225.7|0
1609261800000|2020-12-29 17:10:00|6233.3|6231.5|6227|6225.2|6233.4|6231.6|6223.3|6221.5|0
1609262100000|2020-12-29 17:15:00|6226.9|6225.1|6223.6|6221.8|6231.8|6230|6222.7|6220.9|0
1609262400000|2020-12-29 17:20:00|6223.4|6221.6|6219.6|6217.8|6224.2|6222.4|6217.9|6216.1|0
1609262700000|2020-12-29 17:25:00|6219.3|6217.5|6221.7|6219.9|6224.4|6222.6|6215.8|6214|0
1609263000000|2020-12-29 17:30:00|6221.5|6219.7|6219|6217.2|6222.3|6220.5|6213|6211.2|0
1609263300000|2020-12-29 17:35:00|6219.1|6217.3|6219.9|6218.1|6226.3|6224.5|6217.6|6215.8|0
1609263600000|2020-12-29 17:40:00|6220.4|6218.6|6224|6222.2|6225.2|6223.4|6220.4|6218.6|0
1609263900000|2020-12-29 17:45:00|6224.1|6222.3|6217.1|6215.3|6224.4|6222.6|6214.6|6212.8|0
1609264200000|2020-12-29 17:50:00|6216.9|6215.1|6219.8|6218|6220|6218.2|6213.7|6211.9|0
1609264500000|2020-12-29 17:55:00|6219.5|6217.7|6232.1|6230.3|6232.2|6230.4|6219.1|6217.3|0
1609264800000|2020-12-29 18:00:00|6231.3|6229.5|6233|6231.2|6235.2|6233.4|6229.8|6228|0
1609265100000|2020-12-29 18:05:00|6233.9|6232.1|6233.3|6231.5|6235.8|6234|6230.7|6228.9|0
1609265400000|2020-12-29 18:10:00|6233.4|6231.6|6233.8|6232|6236.1|6234.3|6231|6229.2|0
1609265700000|2020-12-29 18:15:00|6233.6|6231.8|6234.8|6233|6237.4|6235.6|6232.3|6230.5|0
1609266000000|2020-12-29 18:20:00|6235.1|6233.3|6234.8|6233|6236.4|6234.6|6232|6230.2|0
1609266300000|2020-12-29 18:25:00|6234.9|6233.1|6238.3|6236.5|6238.4|6236.6|6233.1|6231.3|0
1609266600000|2020-12-29 18:30:00|6238.4|6236.6|6239.2|6237.4|6241.3|6239.5|6237.1|6235.3|0
1609266900000|2020-12-29 18:35:00|6239.3|6237.5|6237.1|6235.3|6240|6238.2|6231.8|6230|0
1609267200000|2020-12-29 18:40:00|6237.2|6235.4|6240.5|6238.7|6241.3|6239.5|6235|6233.2|0
1609267500000|2020-12-29 18:45:00|6240.6|6238.8|6242.5|6240.7|6243.8|6242|6240|6238.2|0
1609267800000|2020-12-29 18:50:00|6242.7|6240.9|6248.9|6247.1|6249|6247.2|6241.4|6239.6|0
1609268100000|2020-12-29 18:55:00|6248.6|6246.8|6248.8|6247|6251.2|6249.4|6247.7|6245.9|0
1609268400000|2020-12-29 19:00:00|6248.7|6246.9|6244.8|6243|6248.9|6247.1|6241.8|6240|0
1609268700000|2020-12-29 19:05:00|6244.9|6243.1|6241.8|6240|6247.9|6246.1|6240.6|6238.8|0
1609269000000|2020-12-29 19:10:00|6241.7|6239.9|6241.1|6239.3|6244.5|6242.7|6239.4|6237.6|0
1609269300000|2020-12-29 19:15:00|6242.9|6241.1|6245.5|6243.7|6246.8|6245|6242.7|6240.9|0
1609269600000|2020-12-29 19:20:00|6245.6|6243.8|6238.9|6237.1|6245.8|6244|6238.3|6236.5|0
1609269900000|2020-12-29 19:25:00|6238.8|6237|6234.5|6232.7|6239.4|6237.6|6234.4|6232.6|0
1609270200000|2020-12-29 19:30:00|6234.4|6232.6|6236.4|6234.6|6237.2|6235.4|6234.1|6232.3|0
1609270500000|2020-12-29 19:35:00|6236.3|6234.5|6233.9|6232.1|6236.4|6234.6|6228.9|6227.1|0
1609270800000|2020-12-29 19:40:00|6234.3|6232.5|6229.4|6227.6|6234.7|6232.9|6225.7|6223.9|0
1609271100000|2020-12-29 19:45:00|6229.3|6227.5|6225.9|6224.1|6229.3|6227.5|6221.2|6219.4|0
1609271400000|2020-12-29 19:50:00|6225.8|6224|6233.9|6232.1|6234.6|6232.8|6225.8|6224|0
1609271700000|2020-12-29 19:55:00|6233.8|6232|6234.7|6232.9|6236.1|6234.3|6230.7|6228.9|0
1609272000000|2020-12-29 20:00:00|6234.6|6232.8|6234.8|6233|6237.6|6235.8|6233|6231.2|0
1609272300000|2020-12-29 20:05:00|6234.9|6233.1|6232.6|6230.8|6236.4|6234.6|6231.7|6229.9|0
1609272600000|2020-12-29 20:10:00|6233.7|6231.9|6241.1|6239.3|6241.1|6239.3|6233.7|6231.9|0
1609272900000|2020-12-29 20:15:00|6241|6239.2|6242.6|6240.8|6245.7|6243.9|6238.5|6236.7|0
1609273200000|2020-12-29 20:20:00|6242.1|6240.3|6246.9|6245.1|6246.9|6245.1|6241.8|6240|0
1609273500000|2020-12-29 20:25:00|6247.1|6245.3|6241.1|6239.3|6247.4|6245.6|6239.5|6237.7|0
1609273800000|2020-12-29 20:30:00|6241.4|6239.6|6241.9|6240.1|6242.6|6240.8|6237.5|6235.7|0
1609274100000|2020-12-29 20:35:00|6241.8|6240|6236.7|6234.9|6241.8|6240|6236.1|6234.3|0
1609274400000|2020-12-29 20:40:00|6236.8|6235|6234.9|6233.1|6238.1|6236.3|6231.2|6229.4|0
1609274700000|2020-12-29 20:45:00|6235|6233.2|6231.3|6229.5|6236.7|6234.9|6230.1|6228.3|0
1609275000000|2020-12-29 20:50:00|6232.9|6231.1|6227.5|6225.7|6236.6|6234.8|6227|6225.2|0
1609275300000|2020-12-29 20:55:00|6227.9|6226.1|6229.1|6227.3|6229.4|6227.6|6223.6|6221.8|0
1609275600000|2020-12-29 21:00:00|6229.4|6227.6|6230.1|6227.1|6231.2|6228.2|6224.9|6221.9|0
1609275900000|2020-12-29 21:05:00|6230.3|6227.3|6230|6227|6230.7|6227.7|6228.6|6225.6|0
1609276200000|2020-12-29 21:10:00|6229.9|6226.9|6232.3|6229.3|6232.6|6229.6|6229.9|6226.9|0
1609276500000|2020-12-29 21:15:00|6232.4|6229.4|6232.4|6229.4|6233.4|6230.4|6231.8|6228.8|0
1609276800000|2020-12-29 21:20:00|6232.5|6229.5|6232.7|6229.7|6233.1|6230.1|6232.3|6229.3|0
1609277100000|2020-12-29 21:25:00|6232.8|6229.8|6233.3|6230.3|6233.7|6230.7|6232.8|6229.8|0
1609277400000|2020-12-29 21:30:00|6233.4|6230.4|6233.1|6230.1|6233.8|6230.8|6232.9|6229.9|0
1609277700000|2020-12-29 21:35:00|6233.2|6230.2|6234|6231|6234.1|6231.1|6232.5|6229.5|0
1609278000000|2020-12-29 21:40:00|6234.1|6231.1|6234.3|6231.3|6234.6|6231.6|6233.8|6230.8|0
1609278300000|2020-12-29 21:45:00|6234.4|6231.4|6231.5|6228.5|6234.5|6231.5|6231.5|6228.5|0
1609278600000|2020-12-29 21:50:00|6231.6|6228.6|6231.5|6228.5|6232.5|6229.5|6231.3|6228.3|0
1609278900000|2020-12-29 21:55:00|6231.4|6228.4|6233.9|6230.9|6234.1|6231.1|6231.4|6228.4|0
1609279200000|2020-12-29 22:00:00|6233.8|6230.8|6233.7|6230.7|6234|6231|6233.2|6230.2|0
1609279500000|2020-12-29 22:05:00|6233.8|6230.8|6235.2|6232.2|6235.2|6232.2|6233.6|6230.6|0
1609279800000|2020-12-29 22:10:00|6235.3|6232.3|6234.8|6231.8|6235.5|6232.5|6234.8|6231.8|0
1609280100000|2020-12-29 22:15:00|6234.7|6231.7|6234|6231|6234.7|6231.7|6233.8|6230.8|0
1609280400000|2020-12-29 22:20:00|6234.3|6231.3|6233.6|6230.6|6234.3|6231.3|6233.6|6230.6|0
1609280700000|2020-12-29 22:25:00|6233.5|6230.5|6233.9|6230.9|6234.5|6231.5|6233.5|6230.5|0
1609281000000|2020-12-29 22:30:00|6234.1|6231.1|6234.3|6231.3|6234.5|6231.5|6234|6231|0
1609281300000|2020-12-29 22:35:00|6234.2|6231.2|6235|6232|6235.1|6232.1|6234.1|6231.1|0
1609281600000|2020-12-29 22:40:00|6234.9|6231.9|6235.7|6232.7|6235.7|6232.7|6234.9|6231.9|0
1609281900000|2020-12-29 22:45:00|6235.6|6232.6|6234.8|6231.8|6235.6|6232.6|6234.6|6231.6|0
1609282200000|2020-12-29 22:50:00|6234.9|6231.9|6235.2|6232.2|6235.3|6232.3|6234.2|6231.2|0
1609282500000|2020-12-29 22:55:00|6235.1|6232.1|6235.1|6232.1|6235.5|6232.5|6234.9|6231.9|0
1609282800000|2020-12-29 23:00:00|6235.2|6232.2|6236.1|6233.1|6236.4|6233.4|6235.2|6232.2|0
1609283100000|2020-12-29 23:05:00|6236.2|6233.2|6236.7|6233.7|6236.8|6233.8|6235.8|6232.8|0
1609283400000|2020-12-29 23:10:00|6236.4|6233.4|6236|6233|6236.9|6233.9|6235.8|6232.8|0
1609283700000|2020-12-29 23:15:00|6236.4|6233.4|6232.7|6229.7|6236.6|6233.6|6232.7|6229.7|0
1609284000000|2020-12-29 23:20:00|6232.6|6229.6|6231.5|6228.5|6232.7|6229.7|6231.4|6228.4|0
1609284300000|2020-12-29 23:25:00|6231.6|6228.6|6232|6229|6232.5|6229.5|6231.5|6228.5|0
1609284600000|2020-12-29 23:30:00|6231.5|6228.5|6231.9|6228.9|6232.3|6229.3|6230.9|6227.9|0
1609284900000|2020-12-29 23:35:00|6232.3|6229.3|6231.3|6228.3|6232.5|6229.5|6231.2|6228.2|0
1609285200000|2020-12-29 23:40:00|6231.2|6228.2|6231.6|6228.6|6231.7|6228.7|6230.9|6227.9|0
1609285500000|2020-12-29 23:45:00|6231.7|6228.7|6232.3|6229.3|6232.4|6229.4|6231.5|6228.5|0
1609285800000|2020-12-29 23:50:00|6232.2|6229.2|6233.9|6230.9|6233.9|6230.9|6232|6229|0
1609286100000|2020-12-29 23:55:00|6233.7|6230.7|6233.4|6230.4|6233.7|6230.7|6233.3|6230.3|0
1609286400000|2020-12-30 00:00:00|6233.5|6230.5|6229.2|6226.2|6233.5|6230.5|6229.1|6226.1|0
1609286700000|2020-12-30 00:05:00|6229.3|6226.3|6228|6225|6229.4|6226.4|6227.9|6224.9|0
1609287000000|2020-12-30 00:10:00|6227.8|6224.8|6228.2|6225.2|6228.5|6225.5|6227.8|6224.8|0
1609287300000|2020-12-30 00:15:00|6228.1|6225.1|6228.7|6225.7|6229|6226|6228.1|6225.1|0
1609287600000|2020-12-30 00:20:00|6228.8|6225.8|6229.2|6226.2|6229.4|6226.4|6228.3|6225.3|0
1609287900000|2020-12-30 00:25:00|6229.1|6226.1|6229.1|6226.1|6229.1|6226.1|6228.7|6225.7|0
1609288200000|2020-12-30 00:30:00|6229.2|6226.2|6229.2|6226.2|6229.3|6226.3|6228.8|6225.8|0
1609288500000|2020-12-30 00:35:00|6229.1|6226.1|6229.7|6226.7|6229.7|6226.7|6228.9|6225.9|0
1609288800000|2020-12-30 00:40:00|6229.9|6226.9|6230.4|6227.4|6230.7|6227.7|6229.8|6226.8|0
1609289100000|2020-12-30 00:45:00|6230.2|6227.2|6230.4|6227.4|6230.8|6227.8|6230.1|6227.1|0
1609289400000|2020-12-30 00:50:00|6230.2|6227.2|6230.7|6227.7|6231.1|6228.1|6229.6|6226.6|0
1609289700000|2020-12-30 00:55:00|6230.9|6227.9|6233.2|6228.2|6233.2|6230.1|6230.3|6227.3|0
1609290000000|2020-12-30 01:00:00|6233.1|6228.1|6232|6227|6233.6|6228.6|6230.1|6225.1|0
1609290300000|2020-12-30 01:05:00|6232.1|6227.1|6232.3|6227.3|6232.4|6227.4|6230.9|6225.9|0
1609290600000|2020-12-30 01:10:00|6232.2|6227.2|6234.6|6229.6|6236.4|6231.4|6232.2|6227.2|0
1609290900000|2020-12-30 01:15:00|6234.7|6229.7|6235.4|6230.4|6236.4|6231.4|6234.6|6229.6|0
1609291200000|2020-12-30 01:20:00|6235.5|6230.5|6235.7|6230.7|6236.2|6231.2|6234.6|6229.6|0
1609291500000|2020-12-30 01:25:00|6235.6|6230.6|6236.7|6231.7|6236.8|6231.8|6234.7|6229.7|0
1609291800000|2020-12-30 01:30:00|6236.6|6231.6|6240.4|6235.4|6241.1|6236.1|6236.3|6231.3|0
1609292100000|2020-12-30 01:35:00|6240.5|6235.5|6239.1|6234.1|6240.9|6235.9|6237.5|6232.5|0
1609292400000|2020-12-30 01:40:00|6239|6234|6237.9|6232.9|6240|6235|6237.5|6232.5|0
1609292700000|2020-12-30 01:45:00|6238.3|6233.3|6239.7|6234.7|6239.7|6234.7|6237.9|6232.9|0
1609293000000|2020-12-30 01:50:00|6239.8|6234.8|6239.5|6234.5|6241.1|6236.1|6239.2|6234.2|0
1609293300000|2020-12-30 01:55:00|6239.6|6234.6|6240.4|6235.4|6240.4|6235.4|6238.2|6233.2|0
1609293600000|2020-12-30 02:00:00|6240.5|6235.5|6243|6238|6243.4|6238.4|6240.4|6235.4|0
1609293900000|2020-12-30 02:05:00|6242.9|6237.9|6244.1|6239.1|6244.2|6239.2|6242.7|6237.7|0
1609294200000|2020-12-30 02:10:00|6243.7|6238.7|6242.5|6237.5|6244.2|6239.2|6242.5|6237.5|0
1609294500000|2020-12-30 02:15:00|6242.6|6237.6|6242.5|6237.5|6243.3|6238.3|6241.9|6236.9|0
1609294800000|2020-12-30 02:20:00|6242.6|6237.6|6243|6238|6243.6|6238.6|6242.5|6237.5|0
1609295100000|2020-12-30 02:25:00|6243.1|6238.1|6244.2|6239.2|6244.3|6239.3|6243|6238|0
1609295400000|2020-12-30 02:30:00|6244.1|6239.1|6243.7|6238.7|6245.7|6240.7|6243.7|6238.7|0
1609295700000|2020-12-30 02:35:00|6243.8|6238.8|6244.7|6239.7|6245.3|6240.3|6243.6|6238.6|0
1609296000000|2020-12-30 02:40:00|6244.8|6239.8|6247.2|6242.2|6249.2|6244.2|6244.7|6239.7|0
1609296300000|2020-12-30 02:45:00|6247.1|6242.1|6252.7|6247.7|6253.7|6248.7|6246.3|6241.3|0
1609296600000|2020-12-30 02:50:00|6252.8|6247.8|6255.3|6250.3|6255.3|6250.3|6252.6|6247.6|0
1609296900000|2020-12-30 02:55:00|6255.1|6250.1|6254|6249|6255.9|6250.9|6253.6|6248.6|0
1609297200000|2020-12-30 03:00:00|6254.1|6249.1|6253.6|6248.6|6254.6|6249.6|6252.7|6247.7|0
1609297500000|2020-12-30 03:05:00|6253.5|6248.5|6253.5|6248.5|6254.6|6249.6|6252.5|6247.5|0
1609297800000|2020-12-30 03:10:00|6253.6|6248.6|6252.6|6247.6|6253.6|6248.6|6252.3|6247.3|0
1609298100000|2020-12-30 03:15:00|6252.7|6247.7|6257.7|6252.7|6257.7|6252.7|6252.6|6247.6|0
1609298400000|2020-12-30 03:20:00|6257.9|6252.9|6258.6|6253.6|6259.8|6254.8|6257.7|6252.7|0
1609298700000|2020-12-30 03:25:00|6258.5|6253.5|6256.4|6251.4|6258.6|6253.6|6256.1|6251.1|0
1609299000000|2020-12-30 03:30:00|6256.5|6251.5|6256.1|6251.1|6257.3|6252.3|6256|6251|0
1609299300000|2020-12-30 03:35:00|6255.8|6250.8|6255|6250|6256.1|6251.1|6254.2|6249.2|0
1609299600000|2020-12-30 03:40:00|6255.1|6250.1|6252.7|6247.7|6255.2|6250.2|6252.2|6247.2|0
1609299900000|2020-12-30 03:45:00|6252.8|6247.8|6251.3|6246.3|6253.1|6248.1|6251.2|6246.2|0
1609300200000|2020-12-30 03:50:00|6251.2|6246.2|6253.6|6248.6|6253.7|6248.7|6251.2|6246.2|0
1609300500000|2020-12-30 03:55:00|6253.5|6248.5|6254.3|6249.3|6254.7|6249.7|6253.2|6248.2|0
1609300800000|2020-12-30 04:00:00|6254.4|6249.4|6254.5|6249.5|6254.8|6249.8|6253.7|6248.7|0
1609301100000|2020-12-30 04:05:00|6254.4|6249.4|6256|6251|6256.7|6251.7|6254.3|6249.3|0
1609301400000|2020-12-30 04:10:00|6256.1|6251.1|6257.3|6252.3|6257.5|6252.5|6255.6|6250.6|0
1609301700000|2020-12-30 04:15:00|6257.2|6252.2|6258|6253|6258.5|6253.5|6256.9|6251.9|0
1609302000000|2020-12-30 04:20:00|6258.2|6253.2|6258|6253|6259.1|6254.1|6257.8|6252.8|0
1609302300000|2020-12-30 04:25:00|6258.4|6253.4|6256.7|6251.7|6258.5|6253.5|6256.6|6251.6|0
1609302600000|2020-12-30 04:30:00|6256.5|6251.5|6257|6252|6258|6253|6256.4|6251.4|0
1609302900000|2020-12-30 04:35:00|6257.1|6252.1|6258.1|6253.1|6258.8|6253.8|6257|6252|0
1609303200000|2020-12-30 04:40:00|6257.7|6252.7|6258.8|6253.8|6259.1|6254.1|6257.6|6252.6|0
1609303500000|2020-12-30 04:45:00|6258.7|6253.7|6258.8|6253.8|6259.5|6254.5|6258.2|6253.2|0
1609303800000|2020-12-30 04:50:00|6258.7|6253.7|6258.7|6253.7|6258.9|6253.9|6258.1|6253.1|0
1609304100000|2020-12-30 04:55:00|6258.8|6253.8|6258.4|6253.4|6259.3|6254.3|6258.3|6253.3|0
1609304400000|2020-12-30 05:00:00|6258.6|6253.6|6261.2|6256.2|6262.6|6257.6|6257.6|6252.6|0
1609304700000|2020-12-30 05:05:00|6261.3|6256.3|6261.2|6256.2|6261.7|6256.7|6260.3|6255.3|0
1609305000000|2020-12-30 05:10:00|6261.4|6256.4|6262.4|6257.4|6263.3|6258.3|6261.3|6256.3|0
1609305300000|2020-12-30 05:15:00|6262.5|6257.5|6261.7|6256.7|6263.1|6258.1|6261.7|6256.7|0
1609305600000|2020-12-30 05:20:00|6261.6|6256.6|6261.1|6256.1|6261.9|6256.9|6260.8|6255.8|0
1609305900000|2020-12-30 05:25:00|6261.2|6256.2|6258.6|6253.6|6261.4|6256.4|6258.3|6253.3|0
1609306200000|2020-12-30 05:30:00|6258.9|6253.9|6260.9|6255.9|6261.3|6256.3|6258.7|6253.7|0
1609306500000|2020-12-30 05:35:00|6260.8|6255.8|6259.2|6254.2|6261.8|6256.8|6259.1|6254.1|0
1609306800000|2020-12-30 05:40:00|6259.3|6254.3|6259.2|6254.2|6259.7|6254.7|6258.2|6253.2|0
1609307100000|2020-12-30 05:45:00|6259.1|6254.1|6260.4|6255.4|6261|6256|6258.7|6253.7|0
1609307400000|2020-12-30 05:50:00|6260.3|6255.3|6258.2|6253.2|6260.3|6255.3|6258|6253|0
1609307700000|2020-12-30 05:55:00|6258.4|6253.4|6254.3|6249.3|6258.6|6253.6|6254.3|6249.3|0
1609308000000|2020-12-30 06:00:00|6254.4|6249.4|6257.4|6252.4|6257.7|6252.7|6254.2|6249.2|0
1609308300000|2020-12-30 06:05:00|6257.6|6252.6|6259.1|6254.1|6259.4|6254.4|6257.3|6252.3|0
1609308600000|2020-12-30 06:10:00|6259|6254|6259.5|6254.5|6259.8|6254.8|6258.1|6253.1|0
1609308900000|2020-12-30 06:15:00|6259.6|6254.6|6258.5|6253.5|6260|6255|6258.4|6253.4|0
1609309200000|2020-12-30 06:20:00|6258.7|6253.7|6259.2|6254.2|6259.2|6254.2|6258.4|6253.4|0
1609309500000|2020-12-30 06:25:00|6259.3|6254.3|6257.8|6252.8|6259.5|6254.5|6257.3|6252.3|0
1609309800000|2020-12-30 06:30:00|6257.9|6252.9|6259.1|6254.1|6259.5|6254.5|6257.7|6252.7|0
1609310100000|2020-12-30 06:35:00|6259|6254|6259.7|6254.7|6260.7|6255.7|6259|6254|0
1609310400000|2020-12-30 06:40:00|6259.8|6254.8|6261.3|6256.3|6261.5|6256.5|6259.2|6254.2|0
1609310700000|2020-12-30 06:45:00|6261.2|6256.2|6259.8|6254.8|6262.2|6257.2|6259.7|6254.7|0
1609311000000|2020-12-30 06:50:00|6260|6255|6259.2|6254.2|6260|6255|6258.4|6253.4|0
1609311300000|2020-12-30 06:55:00|6259.3|6254.3|6258|6253|6260.2|6255.2|6257.8|6252.8|0
1609311600000|2020-12-30 07:00:00|6258.1|6253.1|6260.4|6255.4|6260.6|6255.6|6256.1|6251.1|0
1609311900000|2020-12-30 07:05:00|6260.6|6255.6|6261.2|6256.2|6261.2|6256.2|6259.3|6254.3|0
1609312200000|2020-12-30 07:10:00|6261.3|6256.3|6259|6254|6261.4|6256.4|6258.7|6253.7|0
1609312500000|2020-12-30 07:15:00|6258.9|6253.9|6259.4|6254.4|6260|6255|6258.9|6253.9|0
1609312800000|2020-12-30 07:20:00|6259.3|6254.3|6261.2|6256.2|6261.5|6256.5|6259.3|6254.3|0
1609313100000|2020-12-30 07:25:00|6261.4|6256.4|6263.4|6258.4|6263.6|6258.6|6260.7|6255.7|0
1609313400000|2020-12-30 07:30:00|6263.6|6258.6|6262.3|6257.3|6264|6259|6262.3|6257.3|0
1609313700000|2020-12-30 07:35:00|6262.2|6257.2|6261.4|6256.4|6262.8|6257.8|6261.1|6256.1|0
1609314000000|2020-12-30 07:40:00|6261.2|6256.2|6260.5|6255.5|6263|6258|6259.9|6254.9|0
1609314300000|2020-12-30 07:45:00|6260.6|6255.6|6258.8|6253.8|6260.6|6255.6|6256.8|6251.8|0
1609314600000|2020-12-30 07:50:00|6258.9|6253.9|6259.2|6254.2|6260.3|6255.3|6258.6|6253.6|0
1609314900000|2020-12-30 07:55:00|6259.3|6254.3|6258.9|6253.9|6259.5|6254.5|6258.3|6253.3|0
1609315200000|2020-12-30 08:00:00|6259.1|6254.1|6261.4|6256.4|6261.6|6256.6|6257.9|6252.9|0
1609315500000|2020-12-30 08:05:00|6261.3|6256.3|6259.1|6254.1|6261.4|6256.4|6258.5|6253.5|0
1609315800000|2020-12-30 08:10:00|6258.9|6253.9|6261.9|6256.9|6262.3|6257.3|6258.9|6253.9|0
1609316100000|2020-12-30 08:15:00|6261.8|6256.8|6261.2|6256.2|6261.8|6256.8|6259.4|6254.4|0
1609316400000|2020-12-30 08:20:00|6261|6256|6261.8|6256.8|6261.8|6256.8|6260|6255|0
1609316700000|2020-12-30 08:25:00|6261.9|6256.9|6262.4|6257.4|6262.5|6257.5|6261.2|6256.2|0
1609317000000|2020-12-30 08:30:00|6262.5|6257.5|6262.3|6257.3|6263.7|6258.7|6261.8|6256.8|0
1609317300000|2020-12-30 08:35:00|6262.1|6257.1|6261.2|6256.2|6262.4|6257.4|6260.6|6255.6|0
1609317600000|2020-12-30 08:40:00|6261.1|6256.1|6259.1|6254.1|6261.5|6256.5|6259|6254|0
1609317900000|2020-12-30 08:45:00|6259|6254|6260.1|6255.1|6260.6|6255.6|6258.4|6253.4|0
1609318200000|2020-12-30 08:50:00|6260.3|6255.3|6258.9|6253.9|6260.3|6255.3|6258.5|6253.5|0
1609318500000|2020-12-30 08:55:00|6259|6254|6258.5|6253.5|6260|6255|6258.3|6253.3|0
1609318800000|2020-12-30 09:00:00|6258.6|6253.6|6268.1|6265.1|6275|6272|6258.3|6253.3|0
1609319100000|2020-12-30 09:05:00|6268|6265|6270.3|6267.3|6272.7|6269.7|6265.5|6262.5|0
1609319400000|2020-12-30 09:10:00|6270.4|6267.4|6274|6271|6274.1|6271.1|6267.6|6264.6|0
1609319700000|2020-12-30 09:15:00|6274.1|6271.1|6273.8|6270.8|6275.4|6272.4|6272.9|6269.9|0
1609320000000|2020-12-30 09:20:00|6273.7|6270.7|6274.4|6271.4|6275.6|6272.6|6273.6|6270.6|0
1609320300000|2020-12-30 09:25:00|6274.5|6271.5|6274.3|6271.3|6275.9|6272.9|6273.8|6270.8|0
1609320600000|2020-12-30 09:30:00|6274.4|6271.4|6274.4|6271.4|6275.4|6272.4|6272.9|6269.9|0
1609320900000|2020-12-30 09:35:00|6274.6|6271.6|6276|6273|6276.1|6273.1|6273.8|6270.8|0
1609321200000|2020-12-30 09:40:00|6276.1|6273.1|6275.1|6272.1|6276.1|6273.1|6274.4|6271.4|0
1609321500000|2020-12-30 09:45:00|6275|6272|6276.5|6273.5|6276.5|6273.5|6274.3|6271.3|0
1609321800000|2020-12-30 09:50:00|6276.4|6273.4|6276|6273|6276.9|6273.9|6274.7|6271.7|0
1609322100000|2020-12-30 09:55:00|6276.7|6273.7|6277.1|6274.1|6277.4|6274.4|6276.7|6273.7|0
1609322400000|2020-12-30 10:00:00|6277.2|6274.2|6275.6|6272.6|6277.2|6274.2|6274.7|6271.7|0
1609322700000|2020-12-30 10:05:00|6274.9|6271.9|6276.8|6273.8|6277.7|6274.7|6274.9|6271.9|0
1609323000000|2020-12-30 10:10:00|6276.7|6273.7|6276.7|6273.7|6277.4|6274.4|6275.2|6272.2|0
1609323300000|2020-12-30 10:15:00|6276.8|6273.8|6276.9|6273.9|6277.6|6274.6|6275.7|6272.7|0
1609323600000|2020-12-30 10:20:00|6277|6274|6276.8|6273.8|6277.8|6274.8|6276.4|6273.4|0
1609323900000|2020-12-30 10:25:00|6276.9|6273.9|6276.2|6273.2|6277.3|6274.3|6276|6273|0
1609324200000|2020-12-30 10:30:00|6276.1|6273.1|6275.7|6272.7|6276.3|6273.3|6275.7|6272.7|0
1609324500000|2020-12-30 10:35:00|6275.8|6272.8|6271.2|6268.2|6276.7|6273.7|6270.3|6267.3|0
1609324800000|2020-12-30 10:40:00|6275.3|6272.3|6273.9|6270.9|6275.3|6272.3|6270.1|6267.1|0
1609325100000|2020-12-30 10:45:00|6273.7|6270.7|6274.2|6271.2|6274.2|6271.2|6269.4|6266.4|0
1609325400000|2020-12-30 10:50:00|6274.1|6271.1|6273.7|6270.7|6274.4|6271.4|6273.3|6270.3|0
1609325700000|2020-12-30 10:55:00|6273.6|6270.6|6275.1|6272.1|6275.1|6272.1|6270.3|6267.3|0
1609326000000|2020-12-30 11:00:00|6275.3|6272.3|6273.7|6270.7|6275.6|6272.6|6270.7|6267.7|0
1609326300000|2020-12-30 11:05:00|6273.3|6270.3|6274.6|6271.6|6274.6|6271.6|6269.7|6266.7|0
1609326600000|2020-12-30 11:10:00|6274.5|6271.5|6269.8|6266.8|6275.5|6272.5|6269.8|6266.8|0
1609326900000|2020-12-30 11:15:00|6273.5|6270.5|6274.8|6271.8|6275|6272|6269.4|6266.4|0
1609327200000|2020-12-30 11:20:00|6274.9|6271.9|6271|6268|6274.9|6271.9|6268.4|6265.4|0
1609327500000|2020-12-30 11:25:00|6270.9|6267.9|6273.3|6270.3|6273.5|6270.5|6268.8|6265.8|0
1609327800000|2020-12-30 11:30:00|6273.4|6270.4|6273.5|6270.5|6274.1|6271.1|6268.7|6265.7|0
1609328100000|2020-12-30 11:35:00|6273.7|6270.7|6273.8|6270.8|6274|6271|6268.9|6265.9|0
1609328400000|2020-12-30 11:40:00|6273.7|6270.7|6274.6|6271.6|6274.7|6271.7|6273.7|6270.7|0
1609328700000|2020-12-30 11:45:00|6274.5|6271.5|6275.1|6272.1|6275.3|6272.3|6274.4|6271.4|0
1609329000000|2020-12-30 11:50:00|6274.9|6271.9|6274.5|6271.5|6275.6|6272.6|6274|6271|0
1609329300000|2020-12-30 11:55:00|6274.7|6271.7|6272.8|6269.8|6274.9|6271.9|6271.6|6268.6|0
1609329600000|2020-12-30 12:00:00|6272.4|6269.4|6275|6272|6276.9|6273.9|6271.2|6268.2|0
1609329900000|2020-12-30 12:05:00|6274.9|6271.9|6279.3|6276.3|6279.9|6276.9|6274.3|6271.3|0
1609330200000|2020-12-30 12:10:00|6279.4|6276.4|6279.8|6276.8|6281.7|6278.7|6277|6274|0
1609330500000|2020-12-30 12:15:00|6280|6277|6276.7|6273.7|6280|6277|6276.7|6273.7|0
1609330800000|2020-12-30 12:20:00|6276.6|6273.6|6281.4|6278.4|6282|6279|6276.6|6273.6|0
1609331100000|2020-12-30 12:25:00|6281.5|6278.5|6282.6|6279.6|6284.1|6281.1|6281.4|6278.4|0
1609331400000|2020-12-30 12:30:00|6282.5|6279.5|6281.9|6278.9|6283.5|6280.5|6281.5|6278.5|0
1609331700000|2020-12-30 12:35:00|6282|6279|6279.7|6276.7|6282.2|6279.2|6278.5|6275.5|0
1609332000000|2020-12-30 12:40:00|6279.9|6276.9|6280.6|6277.6|6280.6|6277.6|6278.6|6275.6|0
1609332300000|2020-12-30 12:45:00|6280.4|6277.4|6281.1|6278.1|6283|6280|6280.4|6277.4|0
1609332600000|2020-12-30 12:50:00|6281.2|6278.2|6281.9|6278.9|6282.9|6279.9|6281.1|6278.1|0
1609332900000|2020-12-30 12:55:00|6281.8|6278.8|6283.3|6280.3|6283.3|6280.3|6281.8|6278.8|0
1609333200000|2020-12-30 13:00:00|6282.4|6279.4|6281.3|6278.3|6283|6280|6281.2|6278.2|0
1609333500000|2020-12-30 13:05:00|6281.2|6278.2|6282.2|6279.2|6282.7|6279.7|6280|6277|0
1609333800000|2020-12-30 13:10:00|6282.1|6279.1|6284.7|6281.7|6284.7|6281.7|6282.1|6279.1|0
1609334100000|2020-12-30 13:15:00|6284.8|6281.8|6285.6|6282.6|6286|6283|6284.7|6281.7|0
1609334400000|2020-12-30 13:20:00|6285.5|6282.5|6287.9|6284.9|6288|6285|6285.5|6282.5|0
1609334700000|2020-12-30 13:25:00|6288.1|6285.1|6287.7|6284.7|6289.3|6286.3|6287.4|6284.4|0
1609335000000|2020-12-30 13:30:00|6287.6|6284.6|6287.5|6284.5|6288.2|6285.2|6287|6284|0
1609335300000|2020-12-30 13:35:00|6287.4|6284.4|6288|6285|6289.7|6286.7|6287.4|6284.4|0
1609335600000|2020-12-30 13:40:00|6287.9|6284.9|6288.4|6285.4|6288.4|6285.4|6287.2|6284.2|0
1609335900000|2020-12-30 13:45:00|6288.3|6285.3|6288.6|6285.6|6289.4|6286.4|6288.2|6285.2|0
1609336200000|2020-12-30 13:50:00|6288.8|6285.8|6288|6285|6288.9|6285.9|6287.4|6284.4|0
1609336500000|2020-12-30 13:55:00|6287.9|6284.9|6286.8|6283.8|6288.2|6285.2|6286.3|6283.3|0
1609336800000|2020-12-30 14:00:00|6286.7|6283.7|6284.8|6281.8|6287.3|6284.3|6284.8|6281.8|0
1609337100000|2020-12-30 14:05:00|6284.7|6281.7|6286.3|6283.3|6286.4|6283.4|6284.6|6281.6|0
1609337400000|2020-12-30 14:10:00|6286.1|6283.1|6288.9|6285.9|6289.3|6286.3|6286.1|6283.1|0
1609337700000|2020-12-30 14:15:00|6288.8|6285.8|6285.5|6282.5|6288.9|6285.9|6285.2|6282.2|0
1609338000000|2020-12-30 14:20:00|6285.6|6282.6|6283.5|6280.5|6285.7|6282.7|6283.4|6280.4|0
1609338300000|2020-12-30 14:25:00|6283.4|6280.4|6286.5|6283.5|6286.5|6283.5|6282.9|6279.9|0
1609338600000|2020-12-30 14:30:00|6285.7|6282.7|6282.5|6280.7|6305|6303.2|6280|6278.2|0
1609338900000|2020-12-30 14:35:00|6282|6280.2|6270.8|6269|6284.1|6282.3|6268.7|6266.9|0
1609339200000|2020-12-30 14:40:00|6269.7|6267.9|6276.6|6274.8|6286.8|6285|6268.1|6266.3|0
1609339500000|2020-12-30 14:45:00|6276.1|6274.3|6275.1|6273.3|6285.9|6284.1|6270.5|6268.7|0
1609339800000|2020-12-30 14:50:00|6275|6273.2|6267.8|6266|6275.4|6273.6|6258.2|6256.4|0
1609340100000|2020-12-30 14:55:00|6267.9|6266.1|6283.1|6281.3|6284|6282.2|6266.5|6264.7|0
1609340400000|2020-12-30 15:00:00|6282.8|6281|6277.4|6275.6|6282.8|6281|6273.3|6271.5|0
1609340700000|2020-12-30 15:05:00|6277.2|6275.4|6277.7|6275.9|6287.9|6286.1|6273|6271.2|0
1609341000000|2020-12-30 15:10:00|6277.9|6276.1|6274|6272.2|6283.6|6281.8|6272.6|6270.8|0
1609341300000|2020-12-30 15:15:00|6273.6|6271.8|6280.5|6278.7|6283|6281.2|6266.8|6265|0
1609341600000|2020-12-30 15:20:00|6280.4|6278.6|6287.7|6285.9|6288.6|6286.8|6277.2|6275.4|0
1609341900000|2020-12-30 15:25:00|6287.6|6285.8|6282.6|6280.8|6287.6|6285.8|6278.9|6277.1|0
1609342200000|2020-12-30 15:30:00|6282.8|6281|6278.4|6276.6|6287.2|6285.4|6277.4|6275.6|0
1609342500000|2020-12-30 15:35:00|6278.8|6277|6268.5|6266.7|6281.4|6279.6|6265.2|6263.4|0
1609342800000|2020-12-30 15:40:00|6268.4|6266.6|6274.1|6272.3|6277.2|6275.4|6267.3|6265.5|0
1609343100000|2020-12-30 15:45:00|6273.9|6272.1|6285.2|6283.4|6285.6|6283.8|6270.2|6268.4|0
1609343400000|2020-12-30 15:50:00|6284.7|6282.9|6289.6|6287.8|6294|6292.2|6284.5|6282.7|0
1609343700000|2020-12-30 15:55:00|6289.3|6287.5|6297.8|6296|6298|6296.2|6289.1|6287.3|0
1609344000000|2020-12-30 16:00:00|6298.1|6296.3|6299.6|6297.8|6308.2|6306.4|6298.1|6296.3|0
1609344300000|2020-12-30 16:05:00|6299.9|6298.1|6313.9|6312.1|6315.8|6314|6299.5|6297.7|0
1609344600000|2020-12-30 16:10:00|6313.8|6312|6314|6312.2|6318.2|6316.4|6307.1|6305.3|0
1609344900000|2020-12-30 16:15:00|6313.5|6311.7|6307.5|6305.7|6317.6|6315.8|6306.5|6304.7|0
1609345200000|2020-12-30 16:20:00|6307.6|6305.8|6313.2|6311.4|6316.7|6314.9|6304.9|6303.1|0
1609345500000|2020-12-30 16:25:00|6313.4|6311.6|6328.3|6326.5|6331|6329.2|6312.8|6311|0
1609345800000|2020-12-30 16:30:00|6329|6327.2|6330.8|6329|6331.9|6330.1|6323.8|6322|0
1609346100000|2020-12-30 16:35:00|6331|6329.2|6332.2|6330.4|6339.7|6337.9|6330.2|6328.4|0
1609346400000|2020-12-30 16:40:00|6332.1|6330.3|6330.8|6329|6342.3|6340.5|6329|6327.2|0
1609346700000|2020-12-30 16:45:00|6330.7|6328.9|6325.5|6323.7|6334|6332.2|6321.5|6319.7|0
1609347000000|2020-12-30 16:50:00|6325.6|6323.8|6338.9|6337.1|6338.9|6337.1|6323.4|6321.6|0
1609347300000|2020-12-30 16:55:00|6339|6337.2|6349.2|6347.4|6349.2|6347.4|6338.9|6337.1|0
1609347600000|2020-12-30 17:00:00|6349.4|6347.6|6345.8|6344|6350.8|6349|6344.6|6342.8|0
1609347900000|2020-12-30 17:05:00|6345.6|6343.8|6345.2|6343.4|6348.9|6347.1|6343.4|6341.6|0
1609348200000|2020-12-30 17:10:00|6345.1|6343.3|6338.1|6336.3|6346.2|6344.4|6336.1|6334.3|0
1609348500000|2020-12-30 17:15:00|6338|6336.2|6335.8|6334|6341.1|6339.3|6334.9|6333.1|0
1609348800000|2020-12-30 17:20:00|6336.1|6334.3|6328.8|6327|6336.7|6334.9|6328.7|6326.9|0
1609349100000|2020-12-30 17:25:00|6329|6327.2|6329.7|6327.9|6332|6330.2|6325.6|6323.8|0
1609349400000|2020-12-30 17:30:00|6329.8|6328|6331.2|6329.4|6332.7|6330.9|6325.3|6323.5|0
1609349700000|2020-12-30 17:35:00|6332|6330.2|6337|6335.2|6339.5|6337.7|6329.6|6327.8|0
1609350000000|2020-12-30 17:40:00|6337.3|6335.5|6343.2|6341.4|6343.7|6341.9|6334.4|6332.6|0
1609350300000|2020-12-30 17:45:00|6343.1|6341.3|6338.2|6336.4|6344.6|6342.8|6337.3|6335.5|0
1609350600000|2020-12-30 17:50:00|6338.3|6336.5|6333.4|6331.6|6338.3|6336.5|6331.8|6330|0
1609350900000|2020-12-30 17:55:00|6333.5|6331.7|6329.1|6327.3|6337.1|6335.3|6328.7|6326.9|0
1609351200000|2020-12-30 18:00:00|6328.7|6326.9|6332.1|6330.3|6335|6333.2|6328.6|6326.8|0
1609351500000|2020-12-30 18:05:00|6332|6330.2|6329.3|6327.5|6334.2|6332.4|6327.2|6325.4|0
1609351800000|2020-12-30 18:10:00|6329.5|6327.7|6331|6329.2|6331.8|6330|6324.8|6323|0
1609352100000|2020-12-30 18:15:00|6330.3|6328.5|6337.3|6335.5|6337.3|6335.5|6330.3|6328.5|0
1609352400000|2020-12-30 18:20:00|6337.2|6335.4|6341.3|6339.5|6341.4|6339.6|6335.9|6334.1|0
1609352700000|2020-12-30 18:25:00|6341.1|6339.3|6337.8|6336|6341.7|6339.9|6337.6|6335.8|0
1609353000000|2020-12-30 18:30:00|6337.7|6335.9|6343.3|6341.5|6343.8|6342|6336.7|6334.9|0
1609353300000|2020-12-30 18:35:00|6343.2|6341.4|6343.3|6341.5|6345.9|6344.1|6340.9|6339.1|0
1609353600000|2020-12-30 18:40:00|6343.1|6341.3|6349.1|6347.3|6349.1|6347.3|6341.2|6339.4|0
1609353900000|2020-12-30 18:45:00|6349|6347.2|6345.8|6344|6349.8|6348|6345.8|6344|0
1609354200000|2020-12-30 18:50:00|6345.7|6343.9|6341.8|6340|6348.2|6346.4|6341.8|6340|0
1609354500000|2020-12-30 18:55:00|6341.4|6339.6|6343.7|6341.9|6344.9|6343.1|6341.4|6339.6|0
1609354800000|2020-12-30 19:00:00|6343.6|6341.8|6340|6338.2|6345.4|6343.6|6339.1|6337.3|0
1609355100000|2020-12-30 19:05:00|6340.4|6338.6|6338.9|6337.1|6340.8|6339|6334.1|6332.3|0
1609355400000|2020-12-30 19:10:00|6338.7|6336.9|6333.9|6332.1|6339.1|6337.3|6333.9|6332.1|0
1609355700000|2020-12-30 19:15:00|6333.5|6331.7|6333.8|6332|6337.6|6335.8|6332.8|6331|0
1609356000000|2020-12-30 19:20:00|6333.5|6331.7|6344.7|6342.9|6345.4|6343.6|6333.2|6331.4|0
1609356300000|2020-12-30 19:25:00|6344.8|6343|6346|6344.2|6346.1|6344.3|6342.2|6340.4|0
1609356600000|2020-12-30 19:30:00|6346.1|6344.3|6341.7|6339.9|6350.3|6348.5|6341|6339.2|0
1609356900000|2020-12-30 19:35:00|6341.8|6340|6349.1|6347.3|6349.3|6347.5|6341.5|6339.7|0
1609357200000|2020-12-30 19:40:00|6349.2|6347.4|6352.9|6351.1|6355.3|6353.5|6349.1|6347.3|0
1609357500000|2020-12-30 19:45:00|6352.8|6351|6349.1|6347.3|6352.8|6351|6346.2|6344.4|0
1609357800000|2020-12-30 19:50:00|6349.2|6347.4|6344.3|6342.5|6349.2|6347.4|6343.8|6342|0
1609358100000|2020-12-30 19:55:00|6344.2|6342.4|6342.5|6340.7|6344.8|6343|6338.9|6337.1|0
1609358400000|2020-12-30 20:00:00|6342.4|6340.6|6338.4|6336.6|6343.1|6341.3|6335.4|6333.6|0
1609358700000|2020-12-30 20:05:00|6338.1|6336.3|6341.1|6339.3|6345.9|6344.1|6335.9|6334.1|0
1609359000000|2020-12-30 20:10:00|6341.3|6339.5|6332.8|6331|6342.1|6340.3|6331|6329.2|0
1609359300000|2020-12-30 20:15:00|6332.5|6330.7|6325.6|6323.8|6332.8|6331|6324.9|6323.1|0
1609359600000|2020-12-30 20:20:00|6325.8|6324|6338|6336.2|6338.3|6336.5|6325.8|6324|0
1609359900000|2020-12-30 20:25:00|6338.2|6336.4|6334.5|6332.7|6338.2|6336.4|6333|6331.2|0
1609360200000|2020-12-30 20:30:00|6334.4|6332.6|6334.2|6332.4|6337.9|6336.1|6333|6331.2|0
1609360500000|2020-12-30 20:35:00|6334.4|6332.6|6339.3|6337.5|6340.5|6338.7|6333.4|6331.6|0
1609360800000|2020-12-30 20:40:00|6339.5|6337.7|6345|6343.2|6345|6343.2|6338.2|6336.4|0
1609361100000|2020-12-30 20:45:00|6344.6|6342.8|6343.7|6341.9|6348.7|6346.9|6342.1|6340.3|0
1609361400000|2020-12-30 20:50:00|6343.8|6342|6346.1|6344.3|6355.6|6353.8|6343.8|6342|0
1609361700000|2020-12-30 20:55:00|6347|6345.2|6346.8|6345|6350.9|6349.1|6344.9|6343.1|0
1609362000000|2020-12-30 21:00:00|6347.4|6344.4|6348|6345|6348.1|6345.1|6342.9|6339.9|0
1609362300000|2020-12-30 21:05:00|6348.7|6345.7|6347.8|6344.8|6352.2|6349.2|6347.6|6344.6|0
1609362600000|2020-12-30 21:10:00|6347.9|6344.9|6349.2|6346.2|6349.7|6346.7|6347.6|6344.6|0
1609362900000|2020-12-30 21:15:00|6349.3|6346.3|6350.3|6347.3|6351.2|6348.2|6349.1|6346.1|0
1609363200000|2020-12-30 21:20:00|6350.4|6347.4|6349.9|6346.9|6350.4|6347.4|6349.6|6346.6|0
1609363500000|2020-12-30 21:25:00|6350.2|6347.2|6350.3|6347.3|6350.4|6347.4|6349.4|6346.4|0
1609363800000|2020-12-30 21:30:00|6350.5|6347.5|6349.9|6346.9|6350.6|6347.6|6349.9|6346.9|0
1609364100000|2020-12-30 21:35:00|6350|6347|6349.7|6346.7|6350.2|6347.2|6349.3|6346.3|0
1609364400000|2020-12-30 21:40:00|6349.8|6346.8|6349.6|6346.6|6349.8|6346.8|6349.6|6346.6|0
1609364700000|2020-12-30 21:45:00|6349.7|6346.7|6349.3|6346.3|6349.8|6346.8|6349|6346|0
1609365000000|2020-12-30 21:50:00|6349.4|6346.4|6349.7|6346.7|6350.3|6347.3|6348.9|6345.9|0
1609365300000|2020-12-30 21:55:00|6349.6|6346.6|6350.6|6347.6|6350.7|6347.7|6349.2|6346.2|0
1609365600000|2020-12-30 22:00:00|6350.5|6347.5|6351.7|6348.7|6352|6349|6350.5|6347.5|0
1609365900000|2020-12-30 22:05:00|6351.8|6348.8|6351.6|6348.6|6352.6|6349.6|6351.4|6348.4|0
1609366200000|2020-12-30 22:10:00|6351.7|6348.7|6350.5|6347.5|6351.7|6348.7|6349.9|6346.9|0
1609366500000|2020-12-30 22:15:00|6350.6|6347.6|6350.7|6347.7|6353.6|6350.6|6350.3|6347.3|0
1609366800000|2020-12-30 22:20:00|6350.6|6347.6|6352.2|6349.2|6352.4|6349.4|6350.6|6347.6|0
1609367100000|2020-12-30 22:25:00|6352.1|6349.1|6352.3|6349.3|6352.8|6349.8|6352.1|6349.1|0
1609367400000|2020-12-30 22:30:00|6352.5|6349.5|6353.6|6350.6|6354.6|6351.6|6351.6|6348.6|0
1609367700000|2020-12-30 22:35:00|6354.2|6351.2|6353|6350|6354.3|6351.3|6352.9|6349.9|0
1609368000000|2020-12-30 22:40:00|6353.2|6350.2|6354.1|6351.1|6355|6352|6352.9|6349.9|0
1609368300000|2020-12-30 22:45:00|6354|6351|6354.9|6351.9|6355.7|6352.7|6354|6351|0
1609368600000|2020-12-30 22:50:00|6355|6352|6354.8|6351.8|6355.1|6352.1|6354.3|6351.3|0
1609368900000|2020-12-30 22:55:00|6354.9|6351.9|6355.2|6352.2|6355.2|6352.2|6354.4|6351.4|0
1609369200000|2020-12-30 23:00:00|6355|6352|6354.7|6351.7|6355.9|6352.9|6354.6|6351.6|0
1609369500000|2020-12-30 23:05:00|6354.6|6351.6|6355.4|6352.4|6355.5|6352.5|6354.6|6351.6|0
1609369800000|2020-12-30 23:10:00|6355.5|6352.5|6356.5|6353.5|6356.9|6353.9|6355.3|6352.3|0
1609370100000|2020-12-30 23:15:00|6356.7|6353.7|6357.9|6354.9|6358.1|6355.1|6356.5|6353.5|0
1609370400000|2020-12-30 23:20:00|6358|6355|6358.2|6355.2|6358.7|6355.7|6357.3|6354.3|0
1609370700000|2020-12-30 23:25:00|6358.1|6355.1|6357.6|6354.6|6359|6356|6357.3|6354.3|0
1609371000000|2020-12-30 23:30:00|6358.2|6355.2|6357.2|6354.2|6358.4|6355.4|6356.9|6353.9|0
1609371300000|2020-12-30 23:35:00|6357.3|6354.3|6357.4|6354.4|6357.8|6354.8|6356.9|6353.9|0
1609371600000|2020-12-30 23:40:00|6357.3|6354.3|6358.2|6355.2|6359.2|6356.2|6357.2|6354.2|0
1609371900000|2020-12-30 23:45:00|6358.1|6355.1|6361|6358|6361|6358|6358.1|6355.1|0
1609372200000|2020-12-30 23:50:00|6360.2|6357.2|6361.4|6358.4|6361.4|6358.4|6359.6|6356.6|0
1609372500000|2020-12-30 23:55:00|6361.5|6358.5|6361.5|6358.5|6361.9|6358.9|6361|6358|0
1609372800000|2020-12-31 00:00:00|6361.6|6358.6|6362.4|6359.4|6362.4|6359.4|6361.4|6358.4|0
1609373100000|2020-12-31 00:05:00|6362.5|6359.5|6364.8|6361.8|6365.8|6362.8|6362.5|6359.5|0
1609373400000|2020-12-31 00:10:00|6364.9|6361.9|6364.9|6361.9|6365.3|6362.3|6364.8|6361.8|0
1609373700000|2020-12-31 00:15:00|6364.8|6361.8|6365|6362|6365.7|6362.7|6364.6|6361.6|0
1609374000000|2020-12-31 00:20:00|6364.9|6361.9|6365|6362|6365.7|6362.7|6364.8|6361.8|0
1609374300000|2020-12-31 00:25:00|6364.9|6361.9|6365.2|6362.2|6366|6363|6364.9|6361.9|0
1609374600000|2020-12-31 00:30:00|6365.1|6362.1|6364.8|6361.8|6365.1|6362.1|6364.2|6361.2|0
1609374900000|2020-12-31 00:35:00|6364.7|6361.7|6364.6|6361.6|6364.8|6361.8|6364.4|6361.4|0
1609375200000|2020-12-31 00:40:00|6364.8|6361.8|6365.4|6362.4|6366.8|6363.8|6364.4|6361.4|0
1609375500000|2020-12-31 00:45:00|6365.3|6362.3|6364.9|6361.9|6365.9|6362.9|6364|6361|0
1609375800000|2020-12-31 00:50:00|6364.7|6361.7|6364.4|6361.4|6365|6362|6363.8|6360.8|0
1609376100000|2020-12-31 00:55:00|6364.5|6361.5|6367.4|6362.4|6367.4|6364|6363.9|6360.9|0
1609376400000|2020-12-31 01:00:00|6367.2|6362.2|6366.1|6361.1|6367.6|6362.6|6365.6|6360.6|0
1609376700000|2020-12-31 01:05:00|6366|6361|6364.4|6359.4|6367.2|6362.2|6363.4|6358.4|0
1609377000000|2020-12-31 01:10:00|6364.5|6359.5|6364.7|6359.7|6364.9|6359.9|6363.3|6358.3|0
1609377300000|2020-12-31 01:15:00|6364.8|6359.8|6365.4|6360.4|6366.2|6361.2|6364.7|6359.7|0
1609377600000|2020-12-31 01:20:00|6365.5|6360.5|6363.7|6358.7|6365.8|6360.8|6363.7|6358.7|0
1609377900000|2020-12-31 01:25:00|6363.6|6358.6|6362.1|6357.1|6364.5|6359.5|6361.7|6356.7|0
1609378200000|2020-12-31 01:30:00|6362.3|6357.3|6366.9|6361.9|6367.3|6362.3|6361.8|6356.8|0
1609378500000|2020-12-31 01:35:00|6367|6362|6367.3|6362.3|6368.4|6363.4|6366.6|6361.6|0
1609378800000|2020-12-31 01:40:00|6367.2|6362.2|6368.3|6363.3|6368.5|6363.5|6366.9|6361.9|0
1609379100000|2020-12-31 01:45:00|6368.4|6363.4|6367.6|6362.6|6368.9|6363.9|6367.4|6362.4|0
1609379400000|2020-12-31 01:50:00|6367.5|6362.5|6368|6363|6368.4|6363.4|6367.4|6362.4|0
1609379700000|2020-12-31 01:55:00|6368.1|6363.1|6370.2|6365.2|6370.7|6365.7|6368|6363|0
1609380000000|2020-12-31 02:00:00|6370.1|6365.1|6368.5|6363.5|6371|6366|6367.8|6362.8|0
1609380300000|2020-12-31 02:05:00|6368.4|6363.4|6368|6363|6369.4|6364.4|6367.5|6362.5|0
1609380600000|2020-12-31 02:10:00|6368.1|6363.1|6365.6|6360.6|6368.3|6363.3|6364.9|6359.9|0
1609380900000|2020-12-31 02:15:00|6365.4|6360.4|6366.7|6361.7|6367.1|6362.1|6365.2|6360.2|0
1609381200000|2020-12-31 02:20:00|6366.8|6361.8|6367.5|6362.5|6368.2|6363.2|6366.7|6361.7|0
1609381500000|2020-12-31 02:25:00|6367.6|6362.6|6368.5|6363.5|6368.6|6363.6|6366|6361|0
1609381800000|2020-12-31 02:30:00|6368.6|6363.6|6369.5|6364.5|6370.5|6365.5|6368.2|6363.2|0
1609382100000|2020-12-31 02:35:00|6369.3|6364.3|6368.6|6363.6|6369.6|6364.6|6368.4|6363.4|0
1609382400000|2020-12-31 02:40:00|6368.7|6363.7|6367.3|6362.3|6368.8|6363.8|6366.9|6361.9|0
1609382700000|2020-12-31 02:45:00|6367.2|6362.2|6364.2|6359.2|6367.3|6362.3|6363.9|6358.9|0
1609383000000|2020-12-31 02:50:00|6364.1|6359.1|6364.6|6359.6|6364.7|6359.7|6363.2|6358.2|0
1609383300000|2020-12-31 02:55:00|6364.7|6359.7|6364.9|6359.9|6365.2|6360.2|6364.4|6359.4|0
1609383600000|2020-12-31 03:00:00|6365|6360|6364.8|6359.8|6365.9|6360.9|6364.1|6359.1|0
1609383900000|2020-12-31 03:05:00|6365|6360|6362.2|6357.2|6365.7|6360.7|6361.1|6356.1|0
1609384200000|2020-12-31 03:10:00|6362.3|6357.3|6364|6359|6364.1|6359.1|6362.2|6357.2|0
1609384500000|2020-12-31 03:15:00|6363.9|6358.9|6365.2|6360.2|6365.4|6360.4|6363.6|6358.6|0
1609384800000|2020-12-31 03:20:00|6364.9|6359.9|6364.9|6359.9|6365.9|6360.9|6364.2|6359.2|0
1609385100000|2020-12-31 03:25:00|6364.7|6359.7|6364.6|6359.6|6365.3|6360.3|6364.1|6359.1|0
1609385400000|2020-12-31 03:30:00|6364.8|6359.8|6366.1|6361.1|6367|6362|6363.2|6358.2|0
1609385700000|2020-12-31 03:35:00|6366.2|6361.2|6366.1|6361.1|6366.4|6361.4|6364.8|6359.8|0
1609386000000|2020-12-31 03:40:00|6366.2|6361.2|6363.7|6358.7|6366.5|6361.5|6363.6|6358.6|0
1609386300000|2020-12-31 03:45:00|6363.8|6358.8|6364.7|6359.7|6364.8|6359.8|6363.3|6358.3|0
1609386600000|2020-12-31 03:50:00|6364.9|6359.9|6365.4|6360.4|6365.4|6360.4|6364.8|6359.8|0
1609386900000|2020-12-31 03:55:00|6365.3|6360.3|6364.3|6359.3|6365.5|6360.5|6364.3|6359.3|0
1609387200000|2020-12-31 04:00:00|6364.4|6359.4|6363.6|6358.6|6364.6|6359.6|6363.5|6358.5|0
1609387500000|2020-12-31 04:05:00|6363.5|6358.5|6362.1|6357.1|6363.7|6358.7|6361.6|6356.6|0
1609387800000|2020-12-31 04:10:00|6362.5|6357.5|6362.1|6357.1|6362.7|6357.7|6358.2|6353.2|0
1609388100000|2020-12-31 04:15:00|6362|6357|6362.9|6357.9|6362.9|6357.9|6362|6357|0
1609388400000|2020-12-31 04:20:00|6363|6358|6360.4|6355.4|6363|6358|6359.9|6354.9|0
1609388700000|2020-12-31 04:25:00|6360.5|6355.5|6359.5|6354.5|6360.8|6355.8|6358.9|6353.9|0
1609389000000|2020-12-31 04:30:00|6359.4|6354.4|6362.2|6357.2|6362.5|6357.5|6358.8|6353.8|0
1609389300000|2020-12-31 04:35:00|6362.3|6357.3|6361.6|6356.6|6362.3|6357.3|6361.3|6356.3|0
1609389600000|2020-12-31 04:40:00|6361.5|6356.5|6360.9|6355.9|6361.8|6356.8|6360.9|6355.9|0
1609389900000|2020-12-31 04:45:00|6361|6356|6361.2|6356.2|6361.7|6356.7|6360.9|6355.9|0
1609390200000|2020-12-31 04:50:00|6361.1|6356.1|6361.5|6356.5|6362|6357|6361|6356|0
1609390500000|2020-12-31 04:55:00|6361.6|6356.6|6361.6|6356.6|6362.2|6357.2|6361.5|6356.5|0
1609390800000|2020-12-31 05:00:00|6361.5|6356.5|6362.3|6357.3|6362.4|6357.4|6361.4|6356.4|0
1609391100000|2020-12-31 05:05:00|6362.2|6357.2|6361.7|6356.7|6362.4|6357.4|6361.7|6356.7|0
1609391400000|2020-12-31 05:10:00|6361.8|6356.8|6363.1|6358.1|6363.9|6358.9|6361.4|6356.4|0
1609391700000|2020-12-31 05:15:00|6363.2|6358.2|6363.2|6358.2|6364|6359|6362.9|6357.9|0
1609392000000|2020-12-31 05:20:00|6363.1|6358.1|6362.6|6357.6|6363.2|6358.2|6362.2|6357.2|0
1609392300000|2020-12-31 05:25:00|6362.5|6357.5|6362.8|6357.8|6363.5|6358.5|6362.2|6357.2|0
1609392600000|2020-12-31 05:30:00|6362.9|6357.9|6363.3|6358.3|6364|6359|6362.8|6357.8|0
1609392900000|2020-12-31 05:35:00|6363.1|6358.1|6363.3|6358.3|6363.7|6358.7|6363|6358|0
1609393200000|2020-12-31 05:40:00|6363.5|6358.5|6363.7|6358.7|6364|6359|6363.3|6358.3|0
1609393500000|2020-12-31 05:45:00|6363.8|6358.8|6364.6|6359.6|6364.8|6359.8|6363.7|6358.7|0
1609393800000|2020-12-31 05:50:00|6364.7|6359.7|6365.2|6360.2|6365.8|6360.8|6364.6|6359.6|0
1609394100000|2020-12-31 05:55:00|6365.1|6360.1|6364.9|6359.9|6365.1|6360.1|6364.4|6359.4|0
1609394400000|2020-12-31 06:00:00|6364.8|6359.8|6365.1|6360.1|6365.7|6360.7|6364.5|6359.5|0
1609394700000|2020-12-31 06:05:00|6365|6360|6365.2|6360.2|6365.8|6360.8|6364.9|6359.9|0
1609395000000|2020-12-31 06:10:00|6365.1|6360.1|6365|6360|6365.3|6360.3|6364.2|6359.2|0
1609395300000|2020-12-31 06:15:00|6364.8|6359.8|6364.2|6359.2|6365|6360|6363.8|6358.8|0
1609395600000|2020-12-31 06:20:00|6364.1|6359.1|6366.7|6361.7|6367|6362|6364|6359|0
1609395900000|2020-12-31 06:25:00|6366.6|6361.6|6365.8|6360.8|6367.6|6362.6|6364.5|6359.5|0
1609396200000|2020-12-31 06:30:00|6365.9|6360.9|6366.5|6361.5|6367.4|6362.4|6365.3|6360.3|0
1609396500000|2020-12-31 06:35:00|6366.6|6361.6|6366.2|6361.2|6366.8|6361.8|6365.9|6360.9|0
1609396800000|2020-12-31 06:40:00|6366.1|6361.1|6366|6361|6366.5|6361.5|6365.9|6360.9|0
1609397100000|2020-12-31 06:45:00|6366.1|6361.1|6366|6361|6366.3|6361.3|6365.6|6360.6|0
1609397400000|2020-12-31 06:50:00|6365.9|6360.9|6364.8|6359.8|6365.9|6360.9|6364.7|6359.7|0
1609397700000|2020-12-31 06:55:00|6364.9|6359.9|6365.5|6360.5|6365.6|6360.6|6364.7|6359.7|0
1609398000000|2020-12-31 07:00:00|6365.4|6360.4|6365.9|6360.9|6366.1|6361.1|6365.4|6360.4|0
1609398300000|2020-12-31 07:05:00|6365.7|6360.7|6367.5|6362.5|6367.9|6362.9|6365.7|6360.7|0
1609398600000|2020-12-31 07:10:00|6367.4|6362.4|6366|6361|6367.5|6362.5|6365.4|6360.4|0
1609398900000|2020-12-31 07:15:00|6366.1|6361.1|6367|6362|6367|6362|6366|6361|0
1609399200000|2020-12-31 07:20:00|6366.9|6361.9|6366.3|6361.3|6367.5|6362.5|6366|6361|0
1609399500000|2020-12-31 07:25:00|6366.1|6361.1|6366.1|6361.1|6366.3|6361.3|6365.3|6360.3|0
1609399800000|2020-12-31 07:30:00|6366|6361|6365.9|6360.9|6366.6|6361.6|6365.8|6360.8|0
1609400100000|2020-12-31 07:35:00|6365.8|6360.8|6363.5|6358.5|6366|6361|6363.2|6358.2|0
1609400400000|2020-12-31 07:40:00|6363.3|6358.3|6363.5|6358.5|6363.8|6358.8|6359.9|6354.9|0
1609400700000|2020-12-31 07:45:00|6363.6|6358.6|6362.6|6357.6|6364|6359|6361.9|6356.9|0
1609401000000|2020-12-31 07:50:00|6362.7|6357.7|6362.9|6357.9|6363.2|6358.2|6362.1|6357.1|0
1609401300000|2020-12-31 07:55:00|6362.5|6357.5|6363.8|6358.8|6363.9|6358.9|6362.4|6357.4|0
1609401600000|2020-12-31 08:00:00|6364|6359|6365.8|6360.8|6366.3|6361.3|6363|6358|0
1609401900000|2020-12-31 08:05:00|6365.7|6360.7|6364.5|6359.5|6366.1|6361.1|6364.5|6359.5|0
1609402200000|2020-12-31 08:10:00|6364.4|6359.4|6361.8|6356.8|6364.6|6359.6|6361.5|6356.5|0
1609402500000|2020-12-31 08:15:00|6361.9|6356.9|6359.3|6354.3|6361.9|6356.9|6358.2|6353.2|0
1609402800000|2020-12-31 08:20:00|6359.2|6354.2|6360.5|6355.5|6360.8|6355.8|6359|6354|0
1609403100000|2020-12-31 08:25:00|6360.6|6355.6|6362.5|6357.5|6362.7|6357.7|6360.3|6355.3|0
1609403400000|2020-12-31 08:30:00|6362.6|6357.6|6361.8|6356.8|6362.6|6357.6|6361.6|6356.6|0
1609403700000|2020-12-31 08:35:00|6361.6|6356.6|6363|6358|6363.7|6358.7|6361.6|6356.6|0
1609404000000|2020-12-31 08:40:00|6363.1|6358.1|6361|6356|6363.1|6358.1|6360.8|6355.8|0
1609404300000|2020-12-31 08:45:00|6361.1|6356.1|6362.6|6357.6|6362.8|6357.8|6360.8|6355.8|0
1609404600000|2020-12-31 08:50:00|6362.7|6357.7|6362.9|6357.9|6364|6359|6362.4|6357.4|0
1609404900000|2020-12-31 08:55:00|6363|6358|6362.2|6357.2|6363.2|6358.2|6361.7|6356.7|0
1609405200000|2020-12-31 09:00:00|6362.3|6357.3|6341.9|6338.9|6362.8|6357.8|6337.4|6334.4|0
1609405500000|2020-12-31 09:05:00|6341.5|6338.5|6348.6|6345.6|6348.6|6345.6|6337|6334|0
1609405800000|2020-12-31 09:10:00|6349.8|6346.8|6350.2|6347.2|6359|6356|6347.5|6344.5|0
1609406100000|2020-12-31 09:15:00|6350.5|6347.5|6346.1|6343.1|6350.5|6347.5|6339.9|6336.9|0
1609406400000|2020-12-31 09:20:00|6347.1|6344.1|6337.2|6334.2|6347.1|6344.1|6335.2|6332.2|0
1609406700000|2020-12-31 09:25:00|6336.9|6333.9|6335.1|6332.1|6337.8|6334.8|6332.4|6329.4|0
1609407000000|2020-12-31 09:30:00|6335.2|6332.2|6333.8|6330.8|6337.8|6334.8|6332.9|6329.9|0
1609407300000|2020-12-31 09:35:00|6337.3|6334.3|6338.7|6335.7|6339.2|6336.2|6334.7|6331.7|0
1609407600000|2020-12-31 09:40:00|6338.6|6335.6|6336.8|6333.8|6338.8|6335.8|6335.7|6332.7|0
1609407900000|2020-12-31 09:45:00|6336.7|6333.7|6337.1|6334.1|6337.5|6334.5|6336.4|6333.4|0
1609408200000|2020-12-31 09:50:00|6337.4|6334.4|6339.2|6336.2|6340.3|6337.3|6337.3|6334.3|0
1609408500000|2020-12-31 09:55:00|6338.9|6335.9|6343.6|6340.6|6344.2|6341.2|6338.9|6335.9|0
1609408800000|2020-12-31 10:00:00|6343.7|6340.7|6343.6|6340.6|6345.2|6342.2|6343.4|6340.4|0
1609409100000|2020-12-31 10:05:00|6343.8|6340.8|6344.7|6341.7|6344.8|6341.8|6341.8|6338.8|0
1609409400000|2020-12-31 10:10:00|6344.6|6341.6|6341|6338|6344.8|6341.8|6340.6|6337.6|0
1609409700000|2020-12-31 10:15:00|6341.2|6338.2|6343.1|6340.1|6344.5|6341.5|6341.2|6338.2|0
1609410000000|2020-12-31 10:20:00|6343.2|6340.2|6342.4|6339.4|6344.9|6341.9|6341.6|6338.6|0
1609410300000|2020-12-31 10:25:00|6342.3|6339.3|6342.6|6339.6|6344.3|6341.3|6342.3|6339.3|0
1609410600000|2020-12-31 10:30:00|6343.7|6340.7|6344.4|6341.4|6345|6342|6343.6|6340.6|0
1609410900000|2020-12-31 10:35:00|6344.2|6341.2|6345.7|6342.7|6345.7|6342.7|6343.9|6340.9|0
1609411200000|2020-12-31 10:40:00|6345.6|6342.6|6342.1|6339.1|6345.6|6342.6|6341.8|6338.8|0
1609411500000|2020-12-31 10:45:00|6342.2|6339.2|6341.8|6338.8|6342.6|6339.6|6340.9|6337.9|0
1609411800000|2020-12-31 10:50:00|6342|6339|6344.7|6341.7|6344.8|6341.8|6341.7|6338.7|0
1609412100000|2020-12-31 10:55:00|6344.8|6341.8|6345|6342|6345.8|6342.8|6344.6|6341.6|0
1609412400000|2020-12-31 11:00:00|6344.9|6341.9|6345|6342|6345.6|6342.6|6344.8|6341.8|0
1609412700000|2020-12-31 11:05:00|6344.9|6341.9|6342.1|6339.1|6345|6342|6341.9|6338.9|0
1609413000000|2020-12-31 11:10:00|6342|6339|6343|6340|6343|6340|6340.5|6337.5|0
1609413300000|2020-12-31 11:15:00|6342.7|6339.7|6345.1|6342.1|6345.1|6342.1|6341.6|6338.6|0
1609413600000|2020-12-31 11:20:00|6345.2|6342.2|6345.1|6342.1|6346.3|6343.3|6343.1|6340.1|0
1609413900000|2020-12-31 11:25:00|6345.2|6342.2|6346.4|6343.4|6347.7|6344.7|6343.9|6340.9|0
1609414200000|2020-12-31 11:30:00|6346.6|6343.6|6346.3|6343.3|6349.2|6346.2|6346.3|6343.3|0
1609414500000|2020-12-31 11:35:00|6346.5|6343.5|6347.6|6344.6|6348.2|6345.2|6346.5|6343.5|0
1609414800000|2020-12-31 11:40:00|6347.7|6344.7|6345.8|6342.8|6348.3|6345.3|6345.6|6342.6|0
1609415100000|2020-12-31 11:45:00|6345.6|6342.6|6345.3|6342.3|6345.6|6342.6|6343|6340|0
1609415400000|2020-12-31 11:50:00|6345.4|6342.4|6346.2|6343.2|6347.3|6344.3|6344.5|6341.5|0
1609415700000|2020-12-31 11:55:00|6346.1|6343.1|6347|6344|6347.7|6344.7|6343.5|6340.5|0
1609416000000|2020-12-31 12:00:00|6347.3|6344.3|6355|6352|6355.1|6352.1|6347|6344|0
1609416300000|2020-12-31 12:05:00|6355.2|6352.2|6363.3|6360.3|6364.3|6361.3|6355.2|6352.2|0
1609416600000|2020-12-31 12:10:00|6363|6360|6367.9|6364.9|6368.5|6365.5|6361.2|6358.2|0
1609416900000|2020-12-31 12:15:00|6367.7|6364.7|6368.1|6365.1|6369|6366|6366.7|6363.7|0
1609417200000|2020-12-31 12:20:00|6368.5|6365.5|6363.7|6360.7|6369.3|6366.3|6362.5|6359.5|0
1609417500000|2020-12-31 12:25:00|6364|6361|6357.2|6354.2|6364.1|6361.1|6356.4|6353.4|0
1609417800000|2020-12-31 12:30:00|6357.5|6354.5|6356.8|6353.8|6358.5|6355.5|6356.2|6353.2|0
1609418100000|2020-12-31 12:35:00|6356.7|6353.7|6355.6|6352.6|6360.4|6357.4|6355.3|6352.3|0
1609418400000|2020-12-31 12:40:00|6355.7|6352.7|6355.5|6352.5|6356.3|6353.3|6354.1|6351.1|0
1609418700000|2020-12-31 12:45:00|6355.6|6352.6|6359.4|6356.4|6359.9|6356.9|6353.8|6350.8|0
1609419000000|2020-12-31 12:50:00|6359.3|6356.3|6357.9|6354.9|6359.4|6356.4|6356.2|6353.2|0
1609419300000|2020-12-31 12:55:00|6357.7|6354.7|6360.9|6357.9|6360.9|6357.9|6356.5|6353.5|0
1609419600000|2020-12-31 13:00:00|6360.4|6357.4|6369.5|6366.5|6371.8|6368.8|6359.6|6356.6|0
1609419900000|2020-12-31 13:05:00|6369.4|6366.4|6369.5|6366.5|6372|6369|6367.5|6364.5|0
1609420200000|2020-12-31 13:10:00|6369.7|6366.7|6366.5|6363.5|6369.7|6366.7|6366.1|6363.1|0
1609420500000|2020-12-31 13:15:00|6366.6|6363.6|6364.3|6361.3|6367.1|6364.1|6363.9|6360.9|0
1609420800000|2020-12-31 13:20:00|6364.4|6361.4|6366.1|6363.1|6366.8|6363.8|6363.9|6360.9|0
1609421100000|2020-12-31 13:25:00|6366.2|6363.2|6366|6363|6368.5|6365.5|6364.8|6361.8|0
1609421400000|2020-12-31 13:30:00|6365.9|6362.9|6364.6|6361.6|6366.8|6363.8|6362.7|6359.7|0
1609421700000|2020-12-31 13:35:00|6365|6362|6364.3|6361.3|6366.6|6363.6|6364.2|6361.2|0
1609422000000|2020-12-31 13:40:00|6364.1|6361.1|6360.3|6357.3|6364.1|6361.1|6360|6357|0
1609422300000|2020-12-31 13:45:00|6360.6|6357.6|6360.3|6357.3|6361.1|6358.1|6359.6|6356.6|0
1609422600000|2020-12-31 13:50:00|6361|6358|6358.2|6355.2|6361|6358|6357.6|6354.6|0
1609422900000|2020-12-31 13:55:00|6358.3|6355.3|6355.5|6352.5|6360|6357|6355.4|6352.4|0
1609423200000|2020-12-31 14:00:00|6355.9|6352.9|6353.5|6350.5|6356.9|6353.9|6352.8|6349.8|0
1609423500000|2020-12-31 14:05:00|6354|6351|6347.1|6344.1|6354|6351|6347.1|6344.1|0
1609423800000|2020-12-31 14:10:00|6346.7|6343.7|6350.6|6347.6|6351.9|6348.9|6345.8|6342.8|0
1609424100000|2020-12-31 14:15:00|6350.5|6347.5|6348.2|6345.2|6350.6|6347.6|6346.8|6343.8|0
1609424400000|2020-12-31 14:20:00|6348.3|6345.3|6345.2|6342.2|6348.9|6345.9|6345.1|6342.1|0
1609424700000|2020-12-31 14:25:00|6345.1|6342.1|6341.9|6338.9|6345.8|6342.8|6339.9|6336.9|0
1609425000000|2020-12-31 14:30:00|6342.4|6339.4|6308.3|6306.5|6344.2|6341.2|6305.3|6303.5|0
1609425300000|2020-12-31 14:35:00|6308.9|6307.1|6335.6|6333.8|6336.1|6334.3|6306|6304.2|0
1609425600000|2020-12-31 14:40:00|6335.5|6333.7|6341.2|6339.4|6343.8|6342|6321.4|6319.6|0
1609425900000|2020-12-31 14:45:00|6340.8|6339|6327.9|6326.1|6346.2|6344.4|6324.8|6323|0
1609426200000|2020-12-31 14:50:00|6328.2|6326.4|6319.3|6317.5|6328.2|6326.4|6313|6311.2|0
1609426500000|2020-12-31 14:55:00|6319.1|6317.3|6311.2|6309.4|6319.2|6317.4|6300.9|6299.1|0
1609426800000|2020-12-31 15:00:00|6312.5|6310.7|6320.5|6318.7|6323.2|6321.4|6301.7|6299.9|0
1609427100000|2020-12-31 15:05:00|6320.9|6319.1|6306.6|6304.8|6326.3|6324.5|6304.5|6302.7|0
1609427400000|2020-12-31 15:10:00|6306.4|6304.6|6292.3|6290.5|6306.6|6304.8|6291.9|6290.1|0
1609427700000|2020-12-31 15:15:00|6292.2|6290.4|6313.3|6311.5|6313.3|6311.5|6292.2|6290.4|0
1609428000000|2020-12-31 15:20:00|6313.4|6311.6|6317.1|6315.3|6320.3|6318.5|6307.8|6306|0
1609428300000|2020-12-31 15:25:00|6316.7|6314.9|6315.3|6313.5|6318.4|6316.6|6307.9|6306.1|0
1609428600000|2020-12-31 15:30:00|6315.2|6313.4|6315.6|6313.8|6322.2|6320.4|6311.8|6310|0
1609428900000|2020-12-31 15:35:00|6316.6|6314.8|6309.4|6307.6|6317|6315.2|6306.9|6305.1|0
1609429200000|2020-12-31 15:40:00|6309.5|6307.7|6311.9|6310.1|6320.6|6318.8|6309.5|6307.7|0
1609429500000|2020-12-31 15:45:00|6311.7|6309.9|6319.3|6317.5|6320.6|6318.8|6310.5|6308.7|0
1609429800000|2020-12-31 15:50:00|6319.2|6317.4|6329|6327.2|6330.9|6329.1|6319.2|6317.4|0
1609430100000|2020-12-31 15:55:00|6329.1|6327.3|6325|6323.2|6337.3|6335.5|6324.4|6322.6|0
1609430400000|2020-12-31 16:00:00|6325.2|6323.4|6327.6|6325.8|6331.2|6329.4|6324.5|6322.7|0
1609430700000|2020-12-31 16:05:00|6327.5|6325.7|6322.4|6320.6|6327.5|6325.7|6321.9|6320.1|0
1609431000000|2020-12-31 16:10:00|6322|6320.2|6327.4|6325.6|6329.5|6327.7|6321.7|6319.9|0
1609431300000|2020-12-31 16:15:00|6326.9|6325.1|6334.1|6332.3|6336.5|6334.7|6326.9|6325.1|0
1609431600000|2020-12-31 16:20:00|6334.2|6332.4|6337.1|6335.3|6340.2|6338.4|6333.5|6331.7|0
1609431900000|2020-12-31 16:25:00|6336.5|6334.7|6327.8|6326|6340.2|6338.4|6327.1|6325.3|0
1609432200000|2020-12-31 16:30:00|6328|6326.2|6326.4|6324.6|6330.6|6328.8|6319.1|6317.3|0
1609432500000|2020-12-31 16:35:00|6326.7|6324.9|6328.8|6327|6330.8|6329|6321.3|6319.5|0
1609432800000|2020-12-31 16:40:00|6328.9|6327.1|6325.3|6323.5|6331.2|6329.4|6320.2|6318.4|0
1609433100000|2020-12-31 16:45:00|6325.4|6323.6|6325.3|6323.5|6327.4|6325.6|6324.6|6322.8|0
1609433400000|2020-12-31 16:50:00|6324.7|6322.9|6310.5|6308.7|6324.7|6322.9|6309.5|6307.7|0
1609433700000|2020-12-31 16:55:00|6310.9|6309.1|6303.4|6301.6|6311|6309.2|6300.2|6298.4|0
1609434000000|2020-12-31 17:00:00|6303.8|6302|6307.6|6305.8|6308.1|6306.3|6297.6|6295.8|0
1609434300000|2020-12-31 17:05:00|6307.5|6305.7|6306.2|6304.4|6311.4|6309.6|6306.2|6304.4|0
1609434600000|2020-12-31 17:10:00|6305.3|6303.5|6306.5|6304.7|6311|6309.2|6303.4|6301.6|0
1609434900000|2020-12-31 17:15:00|6306.3|6304.5|6308.7|6306.9|6308.7|6306.9|6304.8|6303|0
1609435200000|2020-12-31 17:20:00|6309|6307.2|6311.4|6309.6|6311.4|6309.6|6304.2|6302.4|0
1609435500000|2020-12-31 17:25:00|6311.8|6310|6309.1|6307.3|6314.2|6312.4|6307.8|6306|0
1609435800000|2020-12-31 17:30:00|6309.2|6307.4|6308|6306.2|6310.3|6308.5|6306.8|6305|0
1609436100000|2020-12-31 17:35:00|6307.9|6306.1|6308.2|6306.4|6308.2|6306.4|6301.9|6300.1|0
1609436400000|2020-12-31 17:40:00|6308|6306.2|6313|6311.2|6315|6313.2|6306|6304.2|0
1609436700000|2020-12-31 17:45:00|6313.1|6311.3|6312.2|6310.4|6314.1|6312.3|6310|6308.2|0
1609437000000|2020-12-31 17:50:00|6312.1|6310.3|6308.4|6306.6|6313.4|6311.6|6308|6306.2|0
1609437300000|2020-12-31 17:55:00|6308.3|6306.5|6305|6303.2|6310.2|6308.4|6304.2|6302.4|0
1609437600000|2020-12-31 18:00:00|6305.4|6303.6|6305.8|6304|6307.1|6305.3|6303.4|6301.6|0
1609437900000|2020-12-31 18:05:00|6305.9|6304.1|6300.7|6298.9|6306.8|6305|6300.6|6298.8|0
1609438200000|2020-12-31 18:10:00|6300.9|6299.1|6303.8|6302|6304.7|6302.9|6298|6296.2|0
1609438500000|2020-12-31 18:15:00|6303.9|6302.1|6300.1|6298.3|6305.1|6303.3|6299.7|6297.9|0
1609438800000|2020-12-31 18:20:00|6299.8|6298|6297.9|6296.1|6299.8|6298|6293.9|6292.1|0
1609439100000|2020-12-31 18:25:00|6298|6296.2|6304|6302.2|6308.1|6306.3|6298|6296.2|0
1609439400000|2020-12-31 18:30:00|6303.9|6302.1|6303.5|6301.7|6305.3|6303.5|6302.1|6300.3|0
1609439700000|2020-12-31 18:35:00|6303.4|6301.6|6305.1|6303.3|6305.9|6304.1|6302.7|6300.9|0
1609440000000|2020-12-31 18:40:00|6305.2|6303.4|6300|6298.2|6305.2|6303.4|6299.7|6297.9|0
1609440300000|2020-12-31 18:45:00|6299.8|6298|6299|6297.2|6302.3|6300.5|6298.7|6296.9|0
1609440600000|2020-12-31 18:50:00|6299.1|6297.3|6305.1|6303.3|6305.2|6303.4|6298.7|6296.9|0
1609440900000|2020-12-31 18:55:00|6305.2|6303.4|6296.9|6295.1|6307.5|6305.7|6296.9|6295.1|0
1609441200000|2020-12-31 19:00:00|6296.4|6294.6|6293|6291.2|6297.5|6295.7|6292.2|6290.4|0
1609441500000|2020-12-31 19:05:00|6293.2|6291.4|6297.2|6295.4|6297.4|6295.6|6291.3|6289.5|0
1609441800000|2020-12-31 19:10:00|6297.1|6295.3|6296.3|6294.5|6299.9|6298.1|6293.2|6291.4|0
1609442100000|2020-12-31 19:15:00|6296|6294.2|6299.8|6298|6302.6|6300.8|6295.3|6293.5|0
1609442400000|2020-12-31 19:20:00|6299.9|6298.1|6301.5|6299.7|6302.3|6300.5|6297|6295.2|0
1609442700000|2020-12-31 19:25:00|6300.3|6298.5|6297.5|6295.7|6303.5|6301.7|6296.2|6294.4|0
1609443000000|2020-12-31 19:30:00|6297.7|6295.9|6308|6306.2|6308.5|6306.7|6296.8|6295|0
1609443300000|2020-12-31 19:35:00|6308.1|6306.3|6302|6300.2|6308.2|6306.4|6299.6|6297.8|0
1609443600000|2020-12-31 19:40:00|6302.6|6300.8|6301.2|6299.4|6305.8|6304|6300.3|6298.5|0
1609443900000|2020-12-31 19:45:00|6301.3|6299.5|6302.7|6300.9|6304.5|6302.7|6298.2|6296.4|0
1609444200000|2020-12-31 19:50:00|6302.6|6300.8|6298.6|6296.8|6303.8|6302|6297.3|6295.5|0
1609444500000|2020-12-31 19:55:00|6298.4|6296.6|6294.7|6292.9|6300|6298.2|6294.2|6292.4|0
1609444800000|2020-12-31 20:00:00|6294.8|6293|6296.9|6295.1|6302.9|6301.1|6294.7|6292.9|0
1609445100000|2020-12-31 20:05:00|6297|6295.2|6300.3|6298.5|6301.3|6299.5|6295.2|6293.4|0
1609445400000|2020-12-31 20:10:00|6300|6298.2|6301.8|6300|6304.2|6302.4|6299.1|6297.3|0
1609445700000|2020-12-31 20:15:00|6302.1|6300.3|6298|6296.2|6304.2|6302.4|6294.5|6292.7|0
1609446000000|2020-12-31 20:20:00|6297.9|6296.1|6296.4|6294.6|6299.2|6297.4|6295.3|6293.5|0
1609446300000|2020-12-31 20:25:00|6296.3|6294.5|6289.6|6287.8|6298|6296.2|6289.6|6287.8|0
1609446600000|2020-12-31 20:30:00|6290.2|6288.4|6291.3|6289.5|6293.4|6291.6|6286.2|6284.4|0
1609446900000|2020-12-31 20:35:00|6291.4|6289.6|6292.3|6290.5|6293.7|6291.9|6289.6|6287.8|0
1609447200000|2020-12-31 20:40:00|6292|6290.2|6294.7|6292.9|6296.1|6294.3|6287.5|6285.7|0
1609447500000|2020-12-31 20:45:00|6294.8|6293|6295|6293.2|6295.5|6293.7|6289.8|6288|0
1609447800000|2020-12-31 20:50:00|6296.3|6294.5|6310.2|6308.4|6310.4|6308.6|6296.3|6294.5|0
1609448100000|2020-12-31 20:55:00|6310.6|6308.8|6313.3|6311.5|6319.9|6318.1|6308.9|6307.1|0
1609448400000|2020-12-31 21:00:00|6313.9|6310.9|6312.6|6309.6|6316.2|6313.2|6310.4|6307.4|0
1609448700000|2020-12-31 21:05:00|6312.7|6309.7|6312.5|6309.5|6313.7|6310.7|6311.9|6308.9|0
1609449000000|2020-12-31 21:10:00|6312.3|6309.3|6312.2|6309.2|6312.9|6309.9|6311.4|6308.4|0
1609449300000|2020-12-31 21:15:00|6312.1|6309.1|6311.8|6308.8|6312.2|6309.2|6310.5|6307.5|0
1609449600000|2020-12-31 21:20:00|6311.9|6308.9|6311.6|6308.6|6312.3|6309.3|6310.9|6307.9|0
1609449900000|2020-12-31 21:25:00|6311.5|6308.5|6310.8|6307.8|6311.7|6308.7|6310.8|6307.8|0
1609450200000|2020-12-31 21:30:00|6310.7|6307.7|6310|6307|6310.7|6307.7|6309.3|6306.3|0
1609450500000|2020-12-31 21:35:00|6310.2|6307.2|6309.8|6306.8|6310.5|6307.5|6309.3|6306.3|0
1609450800000|2020-12-31 21:40:00|6309.9|6306.9|6310.3|6307.3|6310.3|6307.3|6309.7|6306.7|0
1609451100000|2020-12-31 21:45:00|6310.1|6307.1|6310.3|6307.3|6310.7|6307.7|6309.7|6306.7|0
1609451400000|2020-12-31 21:50:00|6310.2|6307.2|6310.4|6307.4|6310.4|6307.4|6309.3|6306.3|0
1609451700000|2020-12-31 21:55:00|6310.5|6307.5|6310.2|6307.2|6310.7|6307.7|6309.9|6306.9|0
1609452000000|2020-12-31 22:00:00|6311.2|6306.2|6311.2|6306.2|6311.2|6306.2|6311.2|6306.2|0
1609714800000|2021-01-03 23:00:00|6312.4|6307.4|6307.2|6302.2|6312.4|6307.4|6303.6|6298.6|0
1609715100000|2021-01-03 23:05:00|6307.1|6302.1|6314|6309|6314.3|6309.3|6306.6|6301.6|0
1609715400000|2021-01-03 23:10:00|6314.2|6309.2|6315.4|6310.4|6316.9|6311.9|6313|6308|0
1609715700000|2021-01-03 23:15:00|6315.6|6310.6|6312.1|6307.1|6316.5|6311.5|6311.9|6306.9|0
1609716000000|2021-01-03 23:20:00|6312.2|6307.2|6311.6|6306.6|6314|6309|6309.3|6304.3|0
1609716300000|2021-01-03 23:25:00|6311.7|6306.7|6313.3|6308.3|6314.5|6309.5|6311.6|6306.6|0
1609716600000|2021-01-03 23:30:00|6313.6|6308.6|6312.1|6307.1|6314.3|6309.3|6311.1|6306.1|0
1609716900000|2021-01-03 23:35:00|6312|6307|6307.9|6302.9|6312.7|6307.7|6307.2|6302.2|0
1609717200000|2021-01-03 23:40:00|6308.1|6303.1|6306.8|6301.8|6309.9|6304.9|6304.4|6299.4|0
1609717500000|2021-01-03 23:45:00|6306.9|6301.9|6301|6296|6307.9|6302.9|6300.8|6295.8|0
1609717800000|2021-01-03 23:50:00|6301.1|6296.1|6300.3|6295.3|6302.3|6297.3|6296.9|6291.9|0
1609718100000|2021-01-03 23:55:00|6300.2|6295.2|6302.4|6297.4|6302.5|6297.5|6298|6293|0
1609718400000|2021-01-04 00:00:00|6302.7|6297.7|6297.4|6292.4|6303.5|6298.5|6292.5|6287.5|0
1609718700000|2021-01-04 00:05:00|6297.7|6292.7|6295.7|6290.7|6298.2|6293.2|6294|6289|0
1609719000000|2021-01-04 00:10:00|6295.8|6290.8|6296.8|6291.8|6298.2|6293.2|6295.6|6290.6|0
1609719300000|2021-01-04 00:15:00|6296.6|6291.6|6294.2|6289.2|6298.1|6293.1|6291.6|6286.6|0
1609719600000|2021-01-04 00:20:00|6294.4|6289.4|6293.3|6288.3|6295.6|6290.6|6292.4|6287.4|0
1609719900000|2021-01-04 00:25:00|6293.5|6288.5|6296.6|6291.6|6297.1|6292.1|6293.1|6288.1|0
1609720200000|2021-01-04 00:30:00|6297|6292|6293.7|6288.7|6297.6|6292.6|6291.5|6286.5|0
1609720500000|2021-01-04 00:35:00|6293.6|6288.6|6291|6286|6294.9|6289.9|6288.2|6283.2|0
1609720800000|2021-01-04 00:40:00|6291.1|6286.1|6291.1|6286.1|6291.9|6286.9|6287.2|6282.2|0
1609721100000|2021-01-04 00:45:00|6291|6286|6287.4|6282.4|6291.3|6286.3|6285.5|6280.5|0
1609721400000|2021-01-04 00:50:00|6287.3|6282.3|6287.2|6282.2|6289.2|6284.2|6286.8|6281.8|0
1609721700000|2021-01-04 00:55:00|6287.3|6282.3|6287.9|6282.9|6289.3|6284.3|6283.5|6278.5|0
1609722000000|2021-01-04 01:00:00|6287.4|6282.4|6289.9|6284.9|6291.9|6286.9|6287.4|6282.4|0
1609722300000|2021-01-04 01:05:00|6289.6|6284.6|6295.8|6290.8|6297|6292|6289.3|6284.3|0
1609722600000|2021-01-04 01:10:00|6295.7|6290.7|6293.6|6288.6|6296.1|6291.1|6293.2|6288.2|0
1609722900000|2021-01-04 01:15:00|6293.5|6288.5|6291.4|6286.4|6293.6|6288.6|6290.2|6285.2|0
1609723200000|2021-01-04 01:20:00|6291.2|6286.2|6293.8|6288.8|6294|6289|6290.7|6285.7|0
1609723500000|2021-01-04 01:25:00|6294|6289|6292.5|6287.5|6294.7|6289.7|6291.3|6286.3|0
1609723800000|2021-01-04 01:30:00|6292.6|6287.6|6289.4|6284.4|6293.3|6288.3|6288.5|6283.5|0
1609724100000|2021-01-04 01:35:00|6289.2|6284.2|6292.4|6287.4|6292.5|6287.5|6288.9|6283.9|0
1609724400000|2021-01-04 01:40:00|6292.2|6287.2|6293|6288|6294.4|6289.4|6292|6287|0
1609724700000|2021-01-04 01:45:00|6293.1|6288.1|6295.4|6290.4|6295.7|6290.7|6292|6287|0
1609725000000|2021-01-04 01:50:00|6295.5|6290.5|6294.6|6289.6|6296.1|6291.1|6294.2|6289.2|0
1609725300000|2021-01-04 01:55:00|6294.7|6289.7|6296|6291|6296|6291|6294|6289|0
1609725600000|2021-01-04 02:00:00|6296.1|6291.1|6297.9|6292.9|6299.3|6294.3|6296|6291|0
1609725900000|2021-01-04 02:05:00|6298.2|6293.2|6299|6294|6299.6|6294.6|6297.8|6292.8|0
1609726200000|2021-01-04 02:10:00|6299.1|6294.1|6299|6294|6299.8|6294.8|6298|6293|0
1609726500000|2021-01-04 02:15:00|6299.3|6294.3|6301.1|6296.1|6302.4|6297.4|6299.2|6294.2|0
1609726800000|2021-01-04 02:20:00|6301.2|6296.2|6300.6|6295.6|6301.8|6296.8|6300.5|6295.5|0
1609727100000|2021-01-04 02:25:00|6300.7|6295.7|6301.1|6296.1|6302.1|6297.1|6300.5|6295.5|0
1609727400000|2021-01-04 02:30:00|6301.2|6296.2|6302.7|6297.7|6303.7|6298.7|6301.2|6296.2|0
1609727700000|2021-01-04 02:35:00|6302.8|6297.8|6298.5|6293.5|6303|6298|6297.9|6292.9|0
1609728000000|2021-01-04 02:40:00|6298.4|6293.4|6299|6294|6299.2|6294.2|6297.9|6292.9|0
1609728300000|2021-01-04 02:45:00|6298.9|6293.9|6299.1|6294.1|6299.3|6294.3|6298|6293|0
1609728600000|2021-01-04 02:50:00|6299.2|6294.2|6299.2|6294.2|6299.4|6294.4|6298.3|6293.3|0
1609728900000|2021-01-04 02:55:00|6299.3|6294.3|6300.3|6295.3|6300.5|6295.5|6298.5|6293.5|0
1609729200000|2021-01-04 03:00:00|6300.4|6295.4|6299.6|6294.6|6300.7|6295.7|6298.8|6293.8|0
1609729500000|2021-01-04 03:05:00|6299.5|6294.5|6302.5|6297.5|6302.6|6297.6|6299.1|6294.1|0
1609729800000|2021-01-04 03:10:00|6302.4|6297.4|6303.3|6298.3|6303.5|6298.5|6301.9|6296.9|0
1609730100000|2021-01-04 03:15:00|6303.4|6298.4|6303.4|6298.4|6304.6|6299.6|6302.5|6297.5|0
1609730400000|2021-01-04 03:20:00|6303.5|6298.5|6304.8|6299.8|6305.2|6300.2|6303.5|6298.5|0
1609730700000|2021-01-04 03:25:00|6304.9|6299.9|6306.4|6301.4|6307.1|6302.1|6304.6|6299.6|0
1609731000000|2021-01-04 03:30:00|6306.3|6301.3|6306.9|6301.9|6307.2|6302.2|6306|6301|0
1609731300000|2021-01-04 03:35:00|6307|6302|6306.8|6301.8|6307.2|6302.2|6305.5|6300.5|0
1609731600000|2021-01-04 03:40:00|6307|6302|6305.8|6300.8|6307.3|6302.3|6305.6|6300.6|0
1609731900000|2021-01-04 03:45:00|6305.7|6300.7|6305.7|6300.7|6306.1|6301.1|6305|6300|0
1609732200000|2021-01-04 03:50:00|6305.8|6300.8|6304.4|6299.4|6306.3|6301.3|6303.9|6298.9|0
1609732500000|2021-01-04 03:55:00|6304.3|6299.3|6306|6301|6306.6|6301.6|6304.1|6299.1|0
1609732800000|2021-01-04 04:00:00|6306.1|6301.1|6307.3|6302.3|6308.1|6303.1|6306|6301|0
1609733100000|2021-01-04 04:05:00|6307.4|6302.4|6307.3|6302.3|6308.1|6303.1|6306.4|6301.4|0
1609733400000|2021-01-04 04:10:00|6307.2|6302.2|6308.8|6303.8|6309.2|6304.2|6307.2|6302.2|0
1609733700000|2021-01-04 04:15:00|6308.7|6303.7|6307.8|6302.8|6309.3|6304.3|6307.5|6302.5|0
1609734000000|2021-01-04 04:20:00|6307.9|6302.9|6307.1|6302.1|6308.1|6303.1|6306.8|6301.8|0
1609734300000|2021-01-04 04:25:00|6307.2|6302.2|6307.7|6302.7|6308|6303|6307|6302|0
1609734600000|2021-01-04 04:30:00|6307.8|6302.8|6306.8|6301.8|6308.4|6303.4|6306.3|6301.3|0
1609734900000|2021-01-04 04:35:00|6306.7|6301.7|6308|6303|6309|6304|6306.2|6301.2|0
1609735200000|2021-01-04 04:40:00|6307.9|6302.9|6307.6|6302.6|6308|6303|6307.3|6302.3|0
1609735500000|2021-01-04 04:45:00|6307.7|6302.7|6307.7|6302.7|6308|6303|6306.5|6301.5|0
1609735800000|2021-01-04 04:50:00|6307.9|6302.9|6306.8|6301.8|6307.9|6302.9|6306.4|6301.4|0
1609736100000|2021-01-04 04:55:00|6306.9|6301.9|6307.7|6302.7|6308.1|6303.1|6306.5|6301.5|0
1609736400000|2021-01-04 05:00:00|6307.6|6302.6|6307.2|6302.2|6308.1|6303.1|6306.2|6301.2|0
1609736700000|2021-01-04 05:05:00|6307.1|6302.1|6307.1|6302.1|6307.6|6302.6|6306.2|6301.2|0
1609737000000|2021-01-04 05:10:00|6307.3|6302.3|6307.8|6302.8|6307.9|6302.9|6306.9|6301.9|0
1609737300000|2021-01-04 05:15:00|6307.7|6302.7|6306|6301|6308|6303|6305.8|6300.8|0
1609737600000|2021-01-04 05:20:00|6306.1|6301.1|6302.8|6297.8|6306.2|6301.2|6302.6|6297.6|0
1609737900000|2021-01-04 05:25:00|6302.9|6297.9|6304.5|6299.5|6304.9|6299.9|6302.9|6297.9|0
1609738200000|2021-01-04 05:30:00|6304.2|6299.2|6303.3|6298.3|6304.6|6299.6|6302.5|6297.5|0
1609738500000|2021-01-04 05:35:00|6303.2|6298.2|6303|6298|6303.5|6298.5|6302.3|6297.3|0
1609738800000|2021-01-04 05:40:00|6303.1|6298.1|6302.5|6297.5|6303.1|6298.1|6302.1|6297.1|0
1609739100000|2021-01-04 05:45:00|6302.4|6297.4|6300|6295|6302.5|6297.5|6299.8|6294.8|0
1609739400000|2021-01-04 05:50:00|6300.1|6295.1|6302.2|6297.2|6302.7|6297.7|6299.9|6294.9|0
1609739700000|2021-01-04 05:55:00|6302.1|6297.1|6304.7|6299.7|6305.8|6300.8|6302.1|6297.1|0
1609740000000|2021-01-04 06:00:00|6304.8|6299.8|6308.5|6303.5|6310.2|6305.2|6304.7|6299.7|0
1609740300000|2021-01-04 06:05:00|6308.7|6303.7|6307.9|6302.9|6309.2|6304.2|6306.5|6301.5|0
1609740600000|2021-01-04 06:10:00|6308|6303|6307.5|6302.5|6309.5|6304.5|6307.3|6302.3|0
1609740900000|2021-01-04 06:15:00|6307.6|6302.6|6310.7|6305.7|6310.7|6305.7|6307.6|6302.6|0
1609741200000|2021-01-04 06:20:00|6310.8|6305.8|6311.7|6306.7|6312.4|6307.4|6310.4|6305.4|0
1609741500000|2021-01-04 06:25:00|6311.6|6306.6|6310.3|6305.3|6311.9|6306.9|6309.7|6304.7|0
1609741800000|2021-01-04 06:30:00|6310.4|6305.4|6312|6307|6312.4|6307.4|6310.1|6305.1|0
1609742100000|2021-01-04 06:35:00|6311.9|6306.9|6312.6|6307.6|6312.8|6307.8|6311|6306|0
1609742400000|2021-01-04 06:40:00|6312.7|6307.7|6314.8|6309.8|6315|6310|6312.5|6307.5|0
1609742700000|2021-01-04 06:45:00|6314.9|6309.9|6317|6312|6318|6313|6314.6|6309.6|0
1609743000000|2021-01-04 06:50:00|6317.1|6312.1|6315.2|6310.2|6317.3|6312.3|6315|6310|0
1609743300000|2021-01-04 06:55:00|6315.3|6310.3|6315.7|6310.7|6317|6312|6315.3|6310.3|0
1609743600000|2021-01-04 07:00:00|6316|6311|6320.4|6315.4|6321.7|6316.7|6316|6311|0
1609743900000|2021-01-04 07:05:00|6320.3|6315.3|6324.4|6319.4|6325.4|6320.4|6320|6315|0
1609744200000|2021-01-04 07:10:00|6324.5|6319.5|6330.9|6325.9|6332.9|6327.9|6324.4|6319.4|0
1609744500000|2021-01-04 07:15:00|6331.8|6326.8|6332.7|6327.7|6335|6330|6331|6326|0
1609744800000|2021-01-04 07:20:00|6332.8|6327.8|6330.8|6325.8|6334.1|6329.1|6330.4|6325.4|0
1609745100000|2021-01-04 07:25:00|6330.6|6325.6|6329.6|6324.6|6331.4|6326.4|6329.6|6324.6|0
1609745400000|2021-01-04 07:30:00|6330.1|6325.1|6328.2|6323.2|6330.3|6325.3|6328.1|6323.1|0
1609745700000|2021-01-04 07:35:00|6328.1|6323.1|6329.6|6324.6|6330.1|6325.1|6325.3|6320.3|0
1609746000000|2021-01-04 07:40:00|6329.5|6324.5|6331.6|6326.6|6331.7|6326.7|6329|6324|0
1609746300000|2021-01-04 07:45:00|6331.5|6326.5|6331.7|6326.7|6333|6328|6330.6|6325.6|0
1609746600000|2021-01-04 07:50:00|6331.5|6326.5|6330.9|6325.9|6332.5|6327.5|6329.6|6324.6|0
1609746900000|2021-01-04 07:55:00|6330.8|6325.8|6337.4|6332.4|6337.4|6332.4|6330.7|6325.7|0
1609747200000|2021-01-04 08:00:00|6337.5|6332.5|6338.1|6333.1|6340.7|6335.7|6335.9|6330.9|0
1609747500000|2021-01-04 08:05:00|6338|6333|6341.8|6336.8|6346.6|6341.6|6338|6333|0
1609747800000|2021-01-04 08:10:00|6341.7|6336.7|6342.8|6337.8|6344|6339|6341.7|6336.7|0
1609748100000|2021-01-04 08:15:00|6342.9|6337.9|6341.2|6336.2|6342.9|6337.9|6340.2|6335.2|0
1609748400000|2021-01-04 08:20:00|6341.4|6336.4|6340.6|6335.6|6344|6339|6340.2|6335.2|0
1609748700000|2021-01-04 08:25:00|6340.5|6335.5|6335.7|6330.7|6340.8|6335.8|6335.7|6330.7|0
1609749000000|2021-01-04 08:30:00|6335.8|6330.8|6332.6|6327.6|6335.8|6330.8|6332.6|6327.6|0
1609749300000|2021-01-04 08:35:00|6332.1|6327.1|6337.6|6332.6|6338.5|6333.5|6331.8|6326.8|0
1609749600000|2021-01-04 08:40:00|6337.7|6332.7|6337.1|6332.1|6338.8|6333.8|6335.5|6330.5|0
1609749900000|2021-01-04 08:45:00|6337|6332|6336.1|6331.1|6337.7|6332.7|6335.6|6330.6|0
1609750200000|2021-01-04 08:50:00|6336.2|6331.2|6337.3|6332.3|6339.3|6334.3|6335.9|6330.9|0
1609750500000|2021-01-04 08:55:00|6337.4|6332.4|6336.6|6331.6|6338.1|6333.1|6336|6331|0
1609750800000|2021-01-04 09:00:00|6336.1|6331.1|6369.7|6366.7|6369.7|6366.7|6330.3|6327.3|0
1609751100000|2021-01-04 09:05:00|6369.4|6366.4|6359.9|6356.9|6373.6|6370.6|6359.9|6356.9|0
1609751400000|2021-01-04 09:10:00|6359.8|6356.8|6367|6364|6369.1|6366.1|6358.7|6355.7|0
1609751700000|2021-01-04 09:15:00|6367.4|6364.4|6370.6|6367.6|6374.4|6371.4|6363.9|6360.9|0
1609752000000|2021-01-04 09:20:00|6370.7|6367.7|6371.5|6368.5|6374.6|6371.6|6368.4|6365.4|0
1609752300000|2021-01-04 09:25:00|6373.5|6370.5|6373.6|6370.6|6374.4|6371.4|6369.6|6366.6|0
1609752600000|2021-01-04 09:30:00|6373.8|6370.8|6381.9|6378.9|6382.5|6379.5|6370.5|6367.5|0
1609752900000|2021-01-04 09:35:00|6381.8|6378.8|6377.8|6374.8|6383.9|6380.9|6375.4|6372.4|0
1609753200000|2021-01-04 09:40:00|6378.7|6375.7|6379.7|6376.7|6379.7|6376.7|6375.3|6372.3|0
1609753500000|2021-01-04 09:45:00|6379.8|6376.8|6375|6372|6379.9|6376.9|6374.4|6371.4|0
1609753800000|2021-01-04 09:50:00|6375.8|6372.8|6372.9|6369.9|6377|6374|6372.7|6369.7|0
1609754100000|2021-01-04 09:55:00|6374.4|6371.4|6378.5|6375.5|6378.7|6375.7|6372.7|6369.7|0
1609754400000|2021-01-04 10:00:00|6377.1|6374.1|6382|6379|6382.4|6379.4|6377.1|6374.1|0
1609754700000|2021-01-04 10:05:00|6381.9|6378.9|6385.6|6382.6|6385.6|6382.6|6381.5|6378.5|0
1609755000000|2021-01-04 10:10:00|6385.7|6382.7|6382.5|6379.5|6386.6|6383.6|6381.9|6378.9|0
1609755300000|2021-01-04 10:15:00|6382.6|6379.6|6377.2|6374.2|6383.3|6380.3|6377.1|6374.1|0
1609755600000|2021-01-04 10:20:00|6377.8|6374.8|6374.6|6371.6|6377.8|6374.8|6374.4|6371.4|0
1609755900000|2021-01-04 10:25:00|6374.7|6371.7|6369.9|6366.9|6374.7|6371.7|6369.3|6366.3|0
1609756200000|2021-01-04 10:30:00|6368.9|6365.9|6369.9|6366.9|6370.8|6367.8|6368.3|6365.3|0
1609756500000|2021-01-04 10:35:00|6370|6367|6376.2|6373.2|6376.2|6373.2|6369.5|6366.5|0
1609756800000|2021-01-04 10:40:00|6376.6|6373.6|6373.1|6370.1|6377.4|6374.4|6372.3|6369.3|0
1609757100000|2021-01-04 10:45:00|6373.5|6370.5|6371.7|6368.7|6374.5|6371.5|6371.6|6368.6|0
1609757400000|2021-01-04 10:50:00|6371.6|6368.6|6367.7|6364.7|6372.4|6369.4|6366.9|6363.9|0
1609757700000|2021-01-04 10:55:00|6367.8|6364.8|6364.3|6361.3|6369|6366|6363.5|6360.5|0
1609758000000|2021-01-04 11:00:00|6364.8|6361.8|6365.3|6362.3|6365.9|6362.9|6363.9|6360.9|0
1609758300000|2021-01-04 11:05:00|6365.2|6362.2|6365|6362|6366.9|6363.9|6364.5|6361.5|0
1609758600000|2021-01-04 11:10:00|6364.9|6361.9|6362.4|6359.4|6365.1|6362.1|6361.6|6358.6|0
1609758900000|2021-01-04 11:15:00|6362.3|6359.3|6361.8|6358.8|6363.1|6360.1|6361.5|6358.5|0
1609759200000|2021-01-04 11:20:00|6361.6|6358.6|6361|6358|6362.4|6359.4|6360.9|6357.9|0
1609759500000|2021-01-04 11:25:00|6361.1|6358.1|6363|6360|6363|6360|6360.9|6357.9|0
1609759800000|2021-01-04 11:30:00|6362.9|6359.9|6365.1|6362.1|6365.3|6362.3|6362.5|6359.5|0
1609760100000|2021-01-04 11:35:00|6365.3|6362.3|6364.4|6361.4|6365.3|6362.3|6363.2|6360.2|0
1609760400000|2021-01-04 11:40:00|6364.3|6361.3|6367.6|6364.6|6367.8|6364.8|6364.1|6361.1|0
1609760700000|2021-01-04 11:45:00|6367.7|6364.7|6367.8|6364.8|6369.1|6366.1|6367.2|6364.2|0
1609761000000|2021-01-04 11:50:00|6367.6|6364.6|6368.4|6365.4|6368.4|6365.4|6366.2|6363.2|0
1609761300000|2021-01-04 11:55:00|6368.3|6365.3|6366.2|6363.2|6368.4|6365.4|6365.2|6362.2|0
1609761600000|2021-01-04 12:00:00|6365.6|6362.6|6356.4|6353.4|6365.6|6362.6|6355.2|6352.2|0
1609761900000|2021-01-04 12:05:00|6356.9|6353.9|6357.7|6354.7|6358.1|6355.1|6354.6|6351.6|0
1609762200000|2021-01-04 12:10:00|6357.8|6354.8|6359.9|6356.9|6360.9|6357.9|6356.6|6353.6|0
1609762500000|2021-01-04 12:15:00|6360|6357|6357.3|6354.3|6361.3|6358.3|6357|6354|0
1609762800000|2021-01-04 12:20:00|6357.4|6354.4|6355.7|6352.7|6358.3|6355.3|6355.6|6352.6|0
1609763100000|2021-01-04 12:25:00|6355.9|6352.9|6358.2|6355.2|6358.4|6355.4|6354.9|6351.9|0
1609763400000|2021-01-04 12:30:00|6358.3|6355.3|6359.7|6356.7|6359.9|6356.9|6357.5|6354.5|0
1609763700000|2021-01-04 12:35:00|6359.6|6356.6|6359.9|6356.9|6360.2|6357.2|6359.1|6356.1|0
1609764000000|2021-01-04 12:40:00|6359.8|6356.8|6358.2|6355.2|6361.3|6358.3|6357.6|6354.6|0
1609764300000|2021-01-04 12:45:00|6358|6355|6359.9|6356.9|6359.9|6356.9|6356.7|6353.7|0
1609764600000|2021-01-04 12:50:00|6360|6357|6360.5|6357.5|6361.3|6358.3|6359.4|6356.4|0
1609764900000|2021-01-04 12:55:00|6360.6|6357.6|6360.1|6357.1|6361|6358|6358.4|6355.4|0
1609765200000|2021-01-04 13:00:00|6360|6357|6360|6357|6363.2|6360.2|6359.7|6356.7|0
1609765500000|2021-01-04 13:05:00|6360.3|6357.3|6360.7|6357.7|6362.3|6359.3|6360.1|6357.1|0
1609765800000|2021-01-04 13:10:00|6360.8|6357.8|6358.6|6355.6|6360.8|6357.8|6357.8|6354.8|0
1609766100000|2021-01-04 13:15:00|6358.7|6355.7|6357.1|6354.1|6359.5|6356.5|6357|6354|0
1609766400000|2021-01-04 13:20:00|6357|6354|6357.7|6354.7|6359.7|6356.7|6356.6|6353.6|0
1609766700000|2021-01-04 13:25:00|6357.5|6354.5|6356.3|6353.3|6358.3|6355.3|6356.3|6353.3|0
1609767000000|2021-01-04 13:30:00|6356.2|6353.2|6358.4|6355.4|6359|6356|6355.9|6352.9|0
1609767300000|2021-01-04 13:35:00|6358.5|6355.5|6358.4|6355.4|6359.6|6356.6|6356.4|6353.4|0
1609767600000|2021-01-04 13:40:00|6358.5|6355.5|6360.2|6357.2|6362.1|6359.1|6358.4|6355.4|0
1609767900000|2021-01-04 13:45:00|6360.3|6357.3|6360.6|6357.6|6361.6|6358.6|6359.3|6356.3|0
1609768200000|2021-01-04 13:50:00|6360.7|6357.7|6361.2|6358.2|6361.8|6358.8|6360|6357|0
1609768500000|2021-01-04 13:55:00|6361.1|6358.1|6358|6355|6361.4|6358.4|6357.6|6354.6|0
1609768800000|2021-01-04 14:00:00|6357.9|6354.9|6357|6354|6358.2|6355.2|6356.6|6353.6|0
1609769100000|2021-01-04 14:05:00|6356.9|6353.9|6354.5|6351.5|6358.1|6355.1|6354.2|6351.2|0
1609769400000|2021-01-04 14:10:00|6354.1|6351.1|6353|6350|6355.4|6352.4|6350.4|6347.4|0
1609769700000|2021-01-04 14:15:00|6353.1|6350.1|6349.9|6346.9|6353.2|6350.2|6348.8|6345.8|0
1609770000000|2021-01-04 14:20:00|6350.7|6347.7|6349.6|6346.6|6350.8|6347.8|6349.1|6346.1|0
1609770300000|2021-01-04 14:25:00|6349.5|6346.5|6350.1|6347.1|6350.9|6347.9|6346.9|6343.9|0
1609770600000|2021-01-04 14:30:00|6347.4|6344.4|6343.1|6341.3|6355.1|6353.3|6328.7|6326.9|0
1609770900000|2021-01-04 14:35:00|6343.7|6341.9|6342.6|6340.8|6348.7|6346.9|6333.9|6332.1|0
1609771200000|2021-01-04 14:40:00|6341.6|6339.8|6369.6|6367.8|6369.6|6367.8|6338.6|6336.8|0
1609771500000|2021-01-04 14:45:00|6369.3|6367.5|6372.3|6370.5|6376.8|6375|6363|6361.2|0
1609771800000|2021-01-04 14:50:00|6372.1|6370.3|6363.8|6362|6372.8|6371|6349.9|6348.1|0
1609772100000|2021-01-04 14:55:00|6364.1|6362.3|6368.5|6366.7|6375.5|6373.7|6362.4|6360.6|0
1609772400000|2021-01-04 15:00:00|6369.3|6367.5|6370|6368.2|6376.2|6374.4|6363.9|6362.1|0
1609772700000|2021-01-04 15:05:00|6369.5|6367.7|6361.5|6359.7|6387.8|6386|6360.2|6358.4|0
1609773000000|2021-01-04 15:10:00|6361.8|6360|6364.2|6362.4|6371.4|6369.6|6351.1|6349.3|0
1609773300000|2021-01-04 15:15:00|6364.1|6362.3|6364.7|6362.9|6370.3|6368.5|6359.3|6357.5|0
1609773600000|2021-01-04 15:20:00|6365.1|6363.3|6376.9|6375.1|6382.9|6381.1|6363.3|6361.5|0
1609773900000|2021-01-04 15:25:00|6376.4|6374.6|6380.8|6379|6383.9|6382.1|6371.8|6370|0
1609774200000|2021-01-04 15:30:00|6380.5|6378.7|6380.5|6378.7|6389|6387.2|6378.2|6376.4|0
1609774500000|2021-01-04 15:35:00|6380|6378.2|6375|6373.2|6382.5|6380.7|6371.7|6369.9|0
1609774800000|2021-01-04 15:40:00|6375.2|6373.4|6378.7|6376.9|6387.4|6385.6|6373|6371.2|0
1609775100000|2021-01-04 15:45:00|6378.9|6377.1|6345.9|6344.1|6378.9|6377.1|6343.4|6341.6|0
1609775400000|2021-01-04 15:50:00|6346.3|6344.5|6333.2|6331.4|6351.2|6349.4|6332.8|6331|0
1609775700000|2021-01-04 15:55:00|6334.5|6332.7|6299.8|6298|6338.5|6336.7|6299.8|6298|0
1609776000000|2021-01-04 16:00:00|6299.9|6298.1|6289.3|6287.5|6323.6|6321.8|6285.1|6283.3|0
1609776300000|2021-01-04 16:05:00|6289.5|6287.7|6281.8|6280|6299.3|6297.5|6273.8|6272|0
1609776600000|2021-01-04 16:10:00|6282.2|6280.4|6295.9|6294.1|6297.6|6295.8|6270.4|6268.6|0
1609776900000|2021-01-04 16:15:00|6295.6|6293.8|6301.6|6299.8|6302.2|6300.4|6288|6286.2|0
1609777200000|2021-01-04 16:20:00|6301.4|6299.6|6288.5|6286.7|6305.7|6303.9|6287.3|6285.5|0
1609777500000|2021-01-04 16:25:00|6288|6286.2|6296.2|6294.4|6300|6298.2|6285.2|6283.4|0
1609777800000|2021-01-04 16:30:00|6292.9|6291.1|6295.3|6293.5|6298.4|6296.6|6282.3|6280.5|0
1609778100000|2021-01-04 16:35:00|6295.4|6293.6|6293.5|6291.7|6298.5|6296.7|6281.9|6280.1|0
1609778400000|2021-01-04 16:40:00|6291.8|6290|6276.2|6274.4|6292.5|6290.7|6274.5|6272.7|0
1609778700000|2021-01-04 16:45:00|6277.2|6275.4|6284.5|6282.7|6289.1|6287.3|6273.5|6271.7|0
1609779000000|2021-01-04 16:50:00|6283.9|6282.1|6272.6|6270.8|6291.9|6290.1|6272.4|6270.6|0
1609779300000|2021-01-04 16:55:00|6270.9|6269.1|6257.4|6255.6|6276.9|6275.1|6257.3|6255.5|0
1609779600000|2021-01-04 17:00:00|6257.1|6255.3|6240.9|6239.1|6265.7|6263.9|6240.6|6238.8|0
1609779900000|2021-01-04 17:05:00|6242.4|6240.6|6228.6|6226.8|6249.6|6247.8|6226.6|6224.8|0
1609780200000|2021-01-04 17:10:00|6228.4|6226.6|6207|6205.2|6230.9|6229.1|6206.2|6204.4|0
1609780500000|2021-01-04 17:15:00|6207.5|6205.7|6223|6221.2|6225.8|6224|6195.8|6194|0
1609780800000|2021-01-04 17:20:00|6222|6220.2|6237.2|6235.4|6239|6237.2|6214.9|6213.1|0
1609781100000|2021-01-04 17:25:00|6236.8|6235|6231.9|6230.1|6237.3|6235.5|6225.8|6224|0
1609781400000|2021-01-04 17:30:00|6230.8|6229|6234.1|6232.3|6236.3|6234.5|6221.2|6219.4|0
1609781700000|2021-01-04 17:35:00|6233.9|6232.1|6225.4|6223.6|6237.1|6235.3|6219.3|6217.5|0
1609782000000|2021-01-04 17:40:00|6224.9|6223.1|6222.9|6221.1|6225.6|6223.8|6216.5|6214.7|0
1609782300000|2021-01-04 17:45:00|6223.1|6221.3|6214.8|6213|6223.1|6221.3|6210.1|6208.3|0
1609782600000|2021-01-04 17:50:00|6214.9|6213.1|6233|6231.2|6234|6232.2|6211.9|6210.1|0
1609782900000|2021-01-04 17:55:00|6232.9|6231.1|6239.7|6237.9|6243.8|6242|6232.7|6230.9|0
1609783200000|2021-01-04 18:00:00|6238.7|6236.9|6244|6242.2|6249.5|6247.7|6237.4|6235.6|0
1609783500000|2021-01-04 18:05:00|6244.6|6242.8|6242.7|6240.9|6245.2|6243.4|6236.4|6234.6|0
1609783800000|2021-01-04 18:10:00|6242.5|6240.7|6249.4|6247.6|6252.2|6250.4|6241|6239.2|0
1609784100000|2021-01-04 18:15:00|6249.1|6247.3|6252.9|6251.1|6259.1|6257.3|6247.9|6246.1|0
1609784400000|2021-01-04 18:20:00|6252.7|6250.9|6262|6260.2|6262.3|6260.5|6251.4|6249.6|0
1609784700000|2021-01-04 18:25:00|6262.1|6260.3|6264.4|6262.6|6269.4|6267.6|6260.7|6258.9|0
1609785000000|2021-01-04 18:30:00|6264.3|6262.5|6254.1|6252.3|6265.4|6263.6|6253.5|6251.7|0
1609785300000|2021-01-04 18:35:00|6253.7|6251.9|6264.2|6262.4|6265.8|6264|6253.7|6251.9|0
1609785600000|2021-01-04 18:40:00|6264.4|6262.6|6268.9|6267.1|6270.7|6268.9|6264.4|6262.6|0
1609785900000|2021-01-04 18:45:00|6270.3|6268.5|6275.9|6274.1|6276.7|6274.9|6268.4|6266.6|0
1609786200000|2021-01-04 18:50:00|6276.1|6274.3|6280.1|6278.3|6280.6|6278.8|6272.6|6270.8|0
1609786500000|2021-01-04 18:55:00|6280.3|6278.5|6276.9|6275.1|6280.5|6278.7|6274|6272.2|0
1609786800000|2021-01-04 19:00:00|6277.3|6275.5|6274.6|6272.8|6279.7|6277.9|6273.3|6271.5|0
1609787100000|2021-01-04 19:05:00|6274.4|6272.6|6259.8|6258|6275|6273.2|6259.5|6257.7|0
1609787400000|2021-01-04 19:10:00|6260|6258.2|6270.3|6268.5|6271.5|6269.7|6257.4|6255.6|0
1609787700000|2021-01-04 19:15:00|6270.2|6268.4|6270.3|6268.5|6274.4|6272.6|6267.6|6265.8|0
1609788000000|2021-01-04 19:20:00|6269.9|6268.1|6274|6272.2|6275.8|6274|6263.6|6261.8|0
1609788300000|2021-01-04 19:25:00|6273.1|6271.3|6265.4|6263.6|6273.1|6271.3|6262.3|6260.5|0
1609788600000|2021-01-04 19:30:00|6265.1|6263.3|6261.9|6260.1|6268.5|6266.7|6259.7|6257.9|0
1609788900000|2021-01-04 19:35:00|6263|6261.2|6268.9|6267.1|6272|6270.2|6258.5|6256.7|0
1609789200000|2021-01-04 19:40:00|6269|6267.2|6262.7|6260.9|6269.2|6267.4|6261.1|6259.3|0
1609789500000|2021-01-04 19:45:00|6262.1|6260.3|6255.2|6253.4|6264.8|6263|6255.1|6253.3|0
1609789800000|2021-01-04 19:50:00|6255.5|6253.7|6250|6248.2|6256.9|6255.1|6249.1|6247.3|0
1609790100000|2021-01-04 19:55:00|6250.1|6248.3|6275.6|6273.8|6277.6|6275.8|6249.3|6247.5|0
1609790400000|2021-01-04 20:00:00|6276.2|6274.4|6263.1|6261.3|6278.5|6276.7|6262.1|6260.3|0
1609790700000|2021-01-04 20:05:00|6263.2|6261.4|6273.7|6271.9|6279.4|6277.6|6263.2|6261.4|0
1609791000000|2021-01-04 20:10:00|6273.6|6271.8|6283.8|6282|6285.2|6283.4|6273.6|6271.8|0
1609791300000|2021-01-04 20:15:00|6284|6282.2|6274.2|6272.4|6285.3|6283.5|6271.7|6269.9|0
1609791600000|2021-01-04 20:20:00|6273.7|6271.9|6268.1|6266.3|6275|6273.2|6263.6|6261.8|0
1609791900000|2021-01-04 20:25:00|6267.3|6265.5|6270.6|6268.8|6272.7|6270.9|6264.8|6263|0
1609792200000|2021-01-04 20:30:00|6270.3|6268.5|6275|6273.2|6276.4|6274.6|6261.2|6259.4|0
1609792500000|2021-01-04 20:35:00|6273.8|6272|6280.9|6279.1|6284.6|6282.8|6273.2|6271.4|0
1609792800000|2021-01-04 20:40:00|6280.8|6279|6281|6279.2|6282.8|6281|6274.8|6273|0
1609793100000|2021-01-04 20:45:00|6280.5|6278.7|6281|6279.2|6281.6|6279.8|6276.4|6274.6|0
1609793400000|2021-01-04 20:50:00|6282.2|6280.4|6277.9|6276.1|6287.6|6285.8|6277.2|6275.4|0
1609793700000|2021-01-04 20:55:00|6278.2|6276.4|6277.7|6275.9|6280|6278.2|6268.6|6266.8|0
1609794000000|2021-01-04 21:00:00|6278.3|6275.3|6281.7|6278.7|6283.6|6280.6|6274.7|6271.7|11
1609794300000|2021-01-04 21:05:00|6281.8|6278.8|6273.8|6270.8|6281.8|6278.8|6272.5|6269.5|0
1609794600000|2021-01-04 21:10:00|6273.7|6270.7|6270.5|6267.5|6273.7|6270.7|6270.4|6267.4|0
1609794900000|2021-01-04 21:15:00|6270.4|6267.4|6270.8|6267.8|6271.5|6268.5|6269.7|6266.7|0
1609795200000|2021-01-04 21:20:00|6270.7|6267.7|6270.2|6267.2|6270.7|6267.7|6268.5|6265.5|0
1609795500000|2021-01-04 21:25:00|6269.6|6266.6|6270|6267|6271|6268|6268.4|6265.4|0
1609795800000|2021-01-04 21:30:00|6270.2|6267.2|6271.1|6268.1|6271.4|6268.4|6269.6|6266.6|0
1609796100000|2021-01-04 21:35:00|6271|6268|6272.7|6269.7|6272.8|6269.8|6270.9|6267.9|0
1609796400000|2021-01-04 21:40:00|6272.6|6269.6|6272.6|6269.6|6272.9|6269.9|6272|6269|0
1609796700000|2021-01-04 21:45:00|6272.5|6269.5|6273.6|6270.6|6274.1|6271.1|6272.4|6269.4|0
1609797000000|2021-01-04 21:50:00|6273.4|6270.4|6273.8|6270.8|6273.8|6270.8|6273.2|6270.2|0
1609797300000|2021-01-04 21:55:00|6273.9|6270.9|6273.2|6270.2|6274.3|6271.3|6273|6270|0
1609797600000|2021-01-04 22:00:00|6273.4|6270.4|6275.2|6272.2|6276.6|6273.6|6273.4|6270.4|0
1609797900000|2021-01-04 22:05:00|6275.1|6272.1|6276.5|6273.5|6277.5|6274.5|6274.9|6271.9|0
1609798200000|2021-01-04 22:10:00|6278|6275|6280.1|6277.1|6280.5|6277.5|6277.9|6274.9|0
1609798500000|2021-01-04 22:15:00|6280|6277|6284.2|6281.2|6284.8|6281.8|6279.8|6276.8|0
1609798800000|2021-01-04 22:20:00|6284.3|6281.3|6283.6|6280.6|6284.9|6281.9|6281.8|6278.8|0
1609799100000|2021-01-04 22:25:00|6283.9|6280.9|6280.5|6277.5|6284.3|6281.3|6280.5|6277.5|0
1609799400000|2021-01-04 22:30:00|6280.4|6277.4|6282.2|6279.2|6282.2|6279.2|6278.4|6275.4|0
1609799700000|2021-01-04 22:35:00|6282.1|6279.1|6282.4|6279.4|6283.7|6280.7|6282|6279|0
1609800000000|2021-01-04 22:40:00|6282.3|6279.3|6282|6279|6282.3|6279.3|6281.7|6278.7|0
1609800300000|2021-01-04 22:45:00|6282.2|6279.2|6282.3|6279.3|6282.5|6279.5|6282|6279|0
1609800600000|2021-01-04 22:50:00|6282.4|6279.4|6282.8|6279.8|6283.2|6280.2|6282.4|6279.4|0
1609800900000|2021-01-04 22:55:00|6282.9|6279.9|6282.4|6279.4|6283.6|6280.6|6282.3|6279.3|0
1609801200000|2021-01-04 23:00:00|6282.7|6279.7|6276.8|6273.8|6282.8|6279.8|6276.8|6273.8|0
1609801500000|2021-01-04 23:05:00|6276.7|6273.7|6276.3|6273.3|6276.8|6273.8|6276.2|6273.2|0
1609801800000|2021-01-04 23:10:00|6276.8|6273.8|6277|6274|6277.1|6274.1|6276.2|6273.2|0
1609802100000|2021-01-04 23:15:00|6277.1|6274.1|6277.9|6274.9|6278.4|6275.4|6277.1|6274.1|0
1609802400000|2021-01-04 23:20:00|6277.8|6274.8|6278.5|6275.5|6278.5|6275.5|6277.1|6274.1|0
1609802700000|2021-01-04 23:25:00|6278.2|6275.2|6276.8|6273.8|6278.5|6275.5|6276.6|6273.6|0
1609803000000|2021-01-04 23:30:00|6276.9|6273.9|6277.2|6274.2|6277.8|6274.8|6276.8|6273.8|0
1609803300000|2021-01-04 23:35:00|6277.3|6274.3|6275.7|6272.7|6277.5|6274.5|6275.7|6272.7|0
1609803600000|2021-01-04 23:40:00|6275.6|6272.6|6276.2|6273.2|6276.4|6273.4|6275.5|6272.5|0
1609803900000|2021-01-04 23:45:00|6276|6273|6276|6273|6276.3|6273.3|6275.6|6272.6|0
1609804200000|2021-01-04 23:50:00|6275.9|6272.9|6275.8|6272.8|6275.9|6272.9|6275.3|6272.3|0
1609804500000|2021-01-04 23:55:00|6275.9|6272.9|6275.9|6272.9|6277.9|6274.9|6275.7|6272.7|0
1609804800000|2021-01-05 00:00:00|6275.7|6272.7|6276.2|6273.2|6277.6|6274.6|6275.3|6272.3|0
1609805100000|2021-01-05 00:05:00|6276.3|6273.3|6276.5|6273.5|6278|6275|6276.2|6273.2|0
1609805400000|2021-01-05 00:10:00|6276.7|6273.7|6276.9|6273.9|6278.7|6275.7|6274.5|6271.5|0
1609805700000|2021-01-05 00:15:00|6276.8|6273.8|6276.9|6273.9|6277.3|6274.3|6276.4|6273.4|0
1609806000000|2021-01-05 00:20:00|6276.8|6273.8|6275.2|6272.2|6277.1|6274.1|6274.9|6271.9|0
1609806300000|2021-01-05 00:25:00|6275.4|6272.4|6274.9|6271.9|6275.6|6272.6|6274.3|6271.3|0
1609806600000|2021-01-05 00:30:00|6275.4|6272.4|6275.1|6272.1|6276|6273|6275.1|6272.1|0
1609806900000|2021-01-05 00:35:00|6275.2|6272.2|6274.5|6271.5|6275.2|6272.2|6273.1|6270.1|0
1609807200000|2021-01-05 00:40:00|6274.4|6271.4|6275.1|6272.1|6275.7|6272.7|6274.4|6271.4|0
1609807500000|2021-01-05 00:45:00|6275|6272|6274.3|6271.3|6275.1|6272.1|6274.3|6271.3|0
1609807800000|2021-01-05 00:50:00|6274.4|6271.4|6276.7|6273.7|6277.8|6274.8|6274.4|6271.4|0
1609808100000|2021-01-05 00:55:00|6277.3|6274.3|6281.6|6276.6|6282|6278.3|6277.3|6274.3|0
1609808400000|2021-01-05 01:00:00|6281.8|6276.8|6284.4|6279.4|6286|6281|6281.4|6276.4|0
1609808700000|2021-01-05 01:05:00|6284.8|6279.8|6286.9|6281.9|6287.3|6282.3|6284.1|6279.1|0
1609809000000|2021-01-05 01:10:00|6287|6282|6291.1|6286.1|6292.6|6287.6|6286.9|6281.9|0
1609809300000|2021-01-05 01:15:00|6290.9|6285.9|6295.1|6290.1|6295.3|6290.3|6290.9|6285.9|0
1609809600000|2021-01-05 01:20:00|6295.2|6290.2|6290.3|6285.3|6295.2|6290.2|6290.1|6285.1|0
1609809900000|2021-01-05 01:25:00|6290.2|6285.2|6291.2|6286.2|6292.2|6287.2|6289.5|6284.5|0
1609810200000|2021-01-05 01:30:00|6291.3|6286.3|6291.2|6286.2|6292.9|6287.9|6290.2|6285.2|0
1609810500000|2021-01-05 01:35:00|6291.4|6286.4|6291.3|6286.3|6292.6|6287.6|6290.5|6285.5|0
1609810800000|2021-01-05 01:40:00|6291.2|6286.2|6290.8|6285.8|6292.3|6287.3|6290.1|6285.1|0
1609811100000|2021-01-05 01:45:00|6290.9|6285.9|6292.9|6287.9|6293.8|6288.8|6288.6|6283.6|0
1609811400000|2021-01-05 01:50:00|6293|6288|6290.8|6285.8|6293.3|6288.3|6290.4|6285.4|0
1609811700000|2021-01-05 01:55:00|6290.6|6285.6|6290.8|6285.8|6291.3|6286.3|6288.3|6283.3|0
1609812000000|2021-01-05 02:00:00|6290.5|6285.5|6291.4|6286.4|6293.6|6288.6|6290.5|6285.5|0
1609812300000|2021-01-05 02:05:00|6291.6|6286.6|6290.6|6285.6|6291.6|6286.6|6290.1|6285.1|0
1609812600000|2021-01-05 02:10:00|6290.7|6285.7|6292.2|6287.2|6292.5|6287.5|6290.7|6285.7|0
1609812900000|2021-01-05 02:15:00|6292.3|6287.3|6289.9|6284.9|6292.3|6287.3|6289.5|6284.5|0
1609813200000|2021-01-05 02:20:00|6289.8|6284.8|6290.1|6285.1|6290.4|6285.4|6289.1|6284.1|0
1609813500000|2021-01-05 02:25:00|6290.2|6285.2|6291.3|6286.3|6291.9|6286.9|6289.5|6284.5|0
1609813800000|2021-01-05 02:30:00|6291.4|6286.4|6291.6|6286.6|6293.1|6288.1|6290.8|6285.8|0
1609814100000|2021-01-05 02:35:00|6291.8|6286.8|6293.3|6288.3|6293.5|6288.5|6291.5|6286.5|0
1609814400000|2021-01-05 02:40:00|6293.4|6288.4|6294.7|6289.7|6294.7|6289.7|6292.3|6287.3|0
1609814700000|2021-01-05 02:45:00|6294.5|6289.5|6293.9|6288.9|6295.2|6290.2|6293.3|6288.3|0
1609815000000|2021-01-05 02:50:00|6294|6289|6294.5|6289.5|6294.5|6289.5|6292.5|6287.5|0
1609815300000|2021-01-05 02:55:00|6294.4|6289.4|6293.9|6288.9|6296.2|6291.2|6293.7|6288.7|0
1609815600000|2021-01-05 03:00:00|6294|6289|6293.5|6288.5|6294.6|6289.6|6293.3|6288.3|0
1609815900000|2021-01-05 03:05:00|6293.6|6288.6|6295.1|6290.1|6295.4|6290.4|6293.4|6288.4|0
1609816200000|2021-01-05 03:10:00|6295|6290|6296|6291|6297.4|6292.4|6294.7|6289.7|0
1609816500000|2021-01-05 03:15:00|6295.9|6290.9|6295.5|6290.5|6295.9|6290.9|6294.7|6289.7|0
1609816800000|2021-01-05 03:20:00|6295.6|6290.6|6296.4|6291.4|6297.3|6292.3|6295.4|6290.4|0
1609817100000|2021-01-05 03:25:00|6296.3|6291.3|6296.5|6291.5|6296.8|6291.8|6295.9|6290.9|0
1609817400000|2021-01-05 03:30:00|6296.4|6291.4|6296.1|6291.1|6297.9|6292.9|6296.1|6291.1|0
1609817700000|2021-01-05 03:35:00|6295.9|6290.9|6294.2|6289.2|6297.2|6292.2|6293.7|6288.7|0
1609818000000|2021-01-05 03:40:00|6294.1|6289.1|6288.7|6283.7|6294.1|6289.1|6282.1|6277.1|0
1609818300000|2021-01-05 03:45:00|6288.9|6283.9|6279.1|6274.1|6288.9|6283.9|6276.8|6271.8|0
1609818600000|2021-01-05 03:50:00|6279.3|6274.3|6279.7|6274.7|6282.4|6277.4|6279.1|6274.1|0
1609818900000|2021-01-05 03:55:00|6280|6275|6278.7|6273.7|6281.9|6276.9|6273.5|6268.5|0
1609819200000|2021-01-05 04:00:00|6278.5|6273.5|6277.2|6272.2|6280.8|6275.8|6277.2|6272.2|0
1609819500000|2021-01-05 04:05:00|6277.1|6272.1|6273.1|6268.1|6277.3|6272.3|6272.5|6267.5|0
1609819800000|2021-01-05 04:10:00|6272.8|6267.8|6272.5|6267.5|6275.5|6270.5|6268.4|6263.4|0
1609820100000|2021-01-05 04:15:00|6272.4|6267.4|6272.1|6267.1|6273.3|6268.3|6265.6|6260.6|0
1609820400000|2021-01-05 04:20:00|6272|6267|6272|6267|6272.7|6267.7|6270.3|6265.3|0
1609820700000|2021-01-05 04:25:00|6271.8|6266.8|6273.5|6268.5|6273.6|6268.6|6271.5|6266.5|0
1609821000000|2021-01-05 04:30:00|6273.6|6268.6|6275.5|6270.5|6277.9|6272.9|6273.4|6268.4|0
1609821300000|2021-01-05 04:35:00|6275.1|6270.1|6276.5|6271.5|6278.3|6273.3|6275.1|6270.1|0
1609821600000|2021-01-05 04:40:00|6276.6|6271.6|6274.5|6269.5|6276.7|6271.7|6273.8|6268.8|0
1609821900000|2021-01-05 04:45:00|6274.6|6269.6|6276|6271|6276.4|6271.4|6274.3|6269.3|0
1609822200000|2021-01-05 04:50:00|6276.1|6271.1|6275.9|6270.9|6276.6|6271.6|6274.2|6269.2|0
1609822500000|2021-01-05 04:55:00|6275.8|6270.8|6273.3|6268.3|6275.9|6270.9|6271.8|6266.8|0
1609822800000|2021-01-05 05:00:00|6273.2|6268.2|6275.6|6270.6|6276.3|6271.3|6272.9|6267.9|0
1609823100000|2021-01-05 05:05:00|6275.5|6270.5|6279|6274|6282.5|6277.5|6275|6270|0
1609823400000|2021-01-05 05:10:00|6279.1|6274.1|6280.2|6275.2|6280.5|6275.5|6278.6|6273.6|0
1609823700000|2021-01-05 05:15:00|6280.3|6275.3|6279.6|6274.6|6280.5|6275.5|6277.5|6272.5|0
1609824000000|2021-01-05 05:20:00|6279.8|6274.8|6278.7|6273.7|6279.9|6274.9|6278.5|6273.5|0
1609824300000|2021-01-05 05:25:00|6278.8|6273.8|6275|6270|6279|6274|6274.5|6269.5|0
1609824600000|2021-01-05 05:30:00|6274.6|6269.6|6274.4|6269.4|6275.2|6270.2|6272.1|6267.1|0
1609824900000|2021-01-05 05:35:00|6274.5|6269.5|6275.1|6270.1|6278.3|6273.3|6274.2|6269.2|0
1609825200000|2021-01-05 05:40:00|6275|6270|6275.7|6270.7|6278.2|6273.2|6273.2|6268.2|0
1609825500000|2021-01-05 05:45:00|6275.6|6270.6|6277.1|6272.1|6278.3|6273.3|6274.6|6269.6|0
1609825800000|2021-01-05 05:50:00|6277.2|6272.2|6277.7|6272.7|6280.3|6275.3|6276.3|6271.3|0
1609826100000|2021-01-05 05:55:00|6277.8|6272.8|6280.8|6275.8|6281.2|6276.2|6276.5|6271.5|0
1609826400000|2021-01-05 06:00:00|6281|6276|6287.8|6282.8|6290.2|6285.2|6280.5|6275.5|0
1609826700000|2021-01-05 06:05:00|6287.6|6282.6|6281.4|6276.4|6288|6283|6280.9|6275.9|0
1609827000000|2021-01-05 06:10:00|6281.3|6276.3|6281.7|6276.7|6282.9|6277.9|6280.3|6275.3|0
1609827300000|2021-01-05 06:15:00|6281.6|6276.6|6284.2|6279.2|6284.5|6279.5|6280.5|6275.5|0
1609827600000|2021-01-05 06:20:00|6284.4|6279.4|6286.2|6281.2|6287.3|6282.3|6283.5|6278.5|0
1609827900000|2021-01-05 06:25:00|6286.1|6281.1|6283.9|6278.9|6286.2|6281.2|6283|6278|0
1609828200000|2021-01-05 06:30:00|6284.5|6279.5|6284.5|6279.5|6287|6282|6283.2|6278.2|0
1609828500000|2021-01-05 06:35:00|6284.4|6279.4|6284|6279|6285.7|6280.7|6282.2|6277.2|0
1609828800000|2021-01-05 06:40:00|6284.1|6279.1|6288.7|6283.7|6288.9|6283.9|6284|6279|0
1609829100000|2021-01-05 06:45:00|6288.8|6283.8|6287.3|6282.3|6290.2|6285.2|6287|6282|0
1609829400000|2021-01-05 06:50:00|6287.1|6282.1|6288.3|6283.3|6290.6|6285.6|6282.9|6277.9|0
1609829700000|2021-01-05 06:55:00|6288.4|6283.4|6290.4|6285.4|6290.4|6285.4|6284.4|6279.4|0
1609830000000|2021-01-05 07:00:00|6290.2|6285.2|6286.1|6281.1|6291.3|6286.3|6284.5|6279.5|0
1609830300000|2021-01-05 07:05:00|6286.6|6281.6|6286.8|6281.8|6288.4|6283.4|6285.3|6280.3|0
1609830600000|2021-01-05 07:10:00|6286.7|6281.7|6282.5|6277.5|6289|6284|6280.7|6275.7|0
1609830900000|2021-01-05 07:15:00|6282.7|6277.7|6289.5|6284.5|6289.9|6284.9|6282.6|6277.6|0
1609831200000|2021-01-05 07:20:00|6289.4|6284.4|6288.8|6283.8|6290.2|6285.2|6287.8|6282.8|0
1609831500000|2021-01-05 07:25:00|6288.7|6283.7|6287.9|6282.9|6289.6|6284.6|6287.9|6282.9|0
1609831800000|2021-01-05 07:30:00|6287.7|6282.7|6285.9|6280.9|6289.5|6284.5|6285|6280|0
1609832100000|2021-01-05 07:35:00|6285.8|6280.8|6287.4|6282.4|6288.1|6283.1|6285.3|6280.3|0
1609832400000|2021-01-05 07:40:00|6287.3|6282.3|6284.3|6279.3|6288.7|6283.7|6283.3|6278.3|0
1609832700000|2021-01-05 07:45:00|6284.2|6279.2|6273.5|6268.5|6284.2|6279.2|6273.3|6268.3|0
1609833000000|2021-01-05 07:50:00|6273.4|6268.4|6269.8|6264.8|6276.8|6271.8|6268.9|6263.9|0
1609833300000|2021-01-05 07:55:00|6269.6|6264.6|6264.6|6259.6|6269.7|6264.7|6258.6|6253.6|0
1609833600000|2021-01-05 08:00:00|6264.7|6259.7|6276.7|6271.7|6277.5|6272.5|6264.2|6259.2|0
1609833900000|2021-01-05 08:05:00|6276.5|6271.5|6284.5|6279.5|6286.1|6281.1|6275.6|6270.6|0
1609834200000|2021-01-05 08:10:00|6284.8|6279.8|6286.3|6281.3|6288.5|6283.5|6284|6279|0
1609834500000|2021-01-05 08:15:00|6286.5|6281.5|6290.8|6285.8|6293.3|6288.3|6285.3|6280.3|0
1609834800000|2021-01-05 08:20:00|6290.7|6285.7|6286.1|6281.1|6291|6286|6284.7|6279.7|0
1609835100000|2021-01-05 08:25:00|6285.8|6280.8|6288.7|6283.7|6291|6286|6285.6|6280.6|0
1609835400000|2021-01-05 08:30:00|6288.6|6283.6|6294.6|6289.6|6295.8|6290.8|6288.6|6283.6|0
1609835700000|2021-01-05 08:35:00|6294.5|6289.5|6289|6284|6294.5|6289.5|6288.8|6283.8|0
1609836000000|2021-01-05 08:40:00|6289.1|6284.1|6286.6|6281.6|6291.3|6286.3|6284.6|6279.6|0
1609836300000|2021-01-05 08:45:00|6286.8|6281.8|6284|6279|6287.3|6282.3|6282.9|6277.9|0
1609836600000|2021-01-05 08:50:00|6284.2|6279.2|6284.2|6279.2|6284.7|6279.7|6278.2|6273.2|0
1609836900000|2021-01-05 08:55:00|6284.3|6279.3|6282.9|6277.9|6287.4|6282.4|6281.3|6276.3|0
1609837200000|2021-01-05 09:00:00|6281.5|6276.5|6284.3|6281.3|6288.7|6285.7|6278.7|6275.7|0
1609837500000|2021-01-05 09:05:00|6284.6|6281.6|6286.6|6283.6|6289.8|6286.8|6284.6|6281.6|0
1609837800000|2021-01-05 09:10:00|6286.5|6283.5|6293.5|6290.5|6293.6|6290.6|6286|6283|0
1609838100000|2021-01-05 09:15:00|6292.6|6289.6|6297.9|6294.9|6298.2|6295.2|6290.6|6287.6|0
1609838400000|2021-01-05 09:20:00|6298.4|6295.4|6290.1|6287.1|6298.9|6295.9|6290.1|6287.1|0
1609838700000|2021-01-05 09:25:00|6290.5|6287.5|6290.3|6287.3|6293|6290|6289.4|6286.4|0
1609839000000|2021-01-05 09:30:00|6290.2|6287.2|6289.9|6286.9|6290.9|6287.9|6288.2|6285.2|0
1609839300000|2021-01-05 09:35:00|6290.1|6287.1|6295.5|6292.5|6295.8|6292.8|6290.1|6287.1|0
1609839600000|2021-01-05 09:40:00|6295.7|6292.7|6301.6|6298.6|6302.3|6299.3|6295.5|6292.5|0
1609839900000|2021-01-05 09:45:00|6301.2|6298.2|6297.8|6294.8|6301.7|6298.7|6297.5|6294.5|0
1609840200000|2021-01-05 09:50:00|6297.9|6294.9|6298.1|6295.1|6300|6297|6296.6|6293.6|0
1609840500000|2021-01-05 09:55:00|6297.8|6294.8|6293.4|6290.4|6298.2|6295.2|6292.7|6289.7|0
1609840800000|2021-01-05 10:00:00|6293.1|6290.1|6296.5|6293.5|6296.5|6293.5|6292.9|6289.9|0
1609841100000|2021-01-05 10:05:00|6296.9|6293.9|6296.6|6293.6|6298.3|6295.3|6296.6|6293.6|0
1609841400000|2021-01-05 10:10:00|6296.7|6293.7|6298|6295|6298.1|6295.1|6296.1|6293.1|0
1609841700000|2021-01-05 10:15:00|6297.6|6294.6|6295.1|6292.1|6297.6|6294.6|6293.5|6290.5|0
1609842000000|2021-01-05 10:20:00|6295.2|6292.2|6295.7|6292.7|6296.4|6293.4|6295.1|6292.1|0
1609842300000|2021-01-05 10:25:00|6295.4|6292.4|6294.9|6291.9|6295.8|6292.8|6294.7|6291.7|0
1609842600000|2021-01-05 10:30:00|6295|6292|6294.7|6291.7|6295.7|6292.7|6294.1|6291.1|0
1609842900000|2021-01-05 10:35:00|6294.6|6291.6|6294.8|6291.8|6294.9|6291.9|6293.1|6290.1|0
1609843200000|2021-01-05 10:40:00|6294.9|6291.9|6295|6292|6295|6292|6294|6291|0
1609843500000|2021-01-05 10:45:00|6294.9|6291.9|6294.3|6291.3|6295.1|6292.1|6293.6|6290.6|0
1609843800000|2021-01-05 10:50:00|6292.8|6289.8|6292.8|6289.8|6294.4|6291.4|6292.2|6289.2|0
1609844100000|2021-01-05 10:55:00|6293.4|6290.4|6292.9|6289.9|6294.2|6291.2|6292.3|6289.3|0
1609844400000|2021-01-05 11:00:00|6293|6290|6294.8|6291.8|6295|6292|6292.5|6289.5|0
1609844700000|2021-01-05 11:05:00|6294.7|6291.7|6292.9|6289.9|6295.4|6292.4|6292.8|6289.8|0
1609845000000|2021-01-05 11:10:00|6293|6290|6293.3|6290.3|6294.5|6291.5|6292.8|6289.8|0
1609845300000|2021-01-05 11:15:00|6293.2|6290.2|6294.5|6291.5|6295.1|6292.1|6293.2|6290.2|0
1609845600000|2021-01-05 11:20:00|6294.3|6291.3|6293.5|6290.5|6295.2|6292.2|6293.2|6290.2|0
1609845900000|2021-01-05 11:25:00|6293.6|6290.6|6293.4|6290.4|6293.8|6290.8|6292.2|6289.2|0
1609846200000|2021-01-05 11:30:00|6293.1|6290.1|6291.9|6288.9|6293.9|6290.9|6291.4|6288.4|0
1609846500000|2021-01-05 11:35:00|6292.2|6289.2|6290.5|6287.5|6293.2|6290.2|6290.1|6287.1|0
1609846800000|2021-01-05 11:40:00|6290.1|6287.1|6288.5|6285.5|6290.1|6287.1|6287.3|6284.3|0
1609847100000|2021-01-05 11:45:00|6288.4|6285.4|6287.2|6284.2|6288.4|6285.4|6283.3|6280.3|0
1609847400000|2021-01-05 11:50:00|6287.3|6284.3|6287.6|6284.6|6288.2|6285.2|6286.3|6283.3|0
1609847700000|2021-01-05 11:55:00|6287.9|6284.9|6278.8|6275.8|6288|6285|6278.8|6275.8|0
1609848000000|2021-01-05 12:00:00|6278.4|6275.4|6278.3|6275.3|6282.9|6279.9|6277.6|6274.6|0
1609848300000|2021-01-05 12:05:00|6278.4|6275.4|6268|6265|6280|6277|6267.9|6264.9|0
1609848600000|2021-01-05 12:10:00|6267.9|6264.9|6268.2|6265.2|6269.5|6266.5|6267.2|6264.2|0
1609848900000|2021-01-05 12:15:00|6268.3|6265.3|6266.2|6263.2|6269.4|6266.4|6266|6263|0
1609849200000|2021-01-05 12:20:00|6266.3|6263.3|6263.4|6260.4|6267.1|6264.1|6261.9|6258.9|0
1609849500000|2021-01-05 12:25:00|6263.5|6260.5|6258.6|6255.6|6265.4|6262.4|6258.6|6255.6|0
1609849800000|2021-01-05 12:30:00|6258.3|6255.3|6252.8|6249.8|6259.4|6256.4|6252.4|6249.4|0
1609850100000|2021-01-05 12:35:00|6252.7|6249.7|6257.7|6254.7|6259.6|6256.6|6252.7|6249.7|0
1609850400000|2021-01-05 12:40:00|6257.5|6254.5|6253.4|6250.4|6257.5|6254.5|6252.4|6249.4|0
1609850700000|2021-01-05 12:45:00|6253.5|6250.5|6255.1|6252.1|6255.9|6252.9|6250.6|6247.6|0
1609851000000|2021-01-05 12:50:00|6254.8|6251.8|6260.8|6257.8|6264.2|6261.2|6254.8|6251.8|0
1609851300000|2021-01-05 12:55:00|6260.1|6257.1|6255|6252|6260.2|6257.2|6254.4|6251.4|0
1609851600000|2021-01-05 13:00:00|6255.3|6252.3|6254.5|6251.5|6255.7|6252.7|6251.7|6248.7|0
1609851900000|2021-01-05 13:05:00|6254.4|6251.4|6253.1|6250.1|6256.8|6253.8|6249.9|6246.9|0
1609852200000|2021-01-05 13:10:00|6253|6250|6250.6|6247.6|6253.4|6250.4|6248.7|6245.7|0
1609852500000|2021-01-05 13:15:00|6250.5|6247.5|6247.5|6244.5|6253.8|6250.8|6244.1|6241.1|0
1609852800000|2021-01-05 13:20:00|6247.3|6244.3|6235.5|6232.5|6247.6|6244.6|6235.1|6232.1|0
1609853100000|2021-01-05 13:25:00|6235.7|6232.7|6235.2|6232.2|6237.7|6234.7|6231.4|6228.4|0
1609853400000|2021-01-05 13:30:00|6235.9|6232.9|6233.8|6230.8|6239.3|6236.3|6232.6|6229.6|0
1609853700000|2021-01-05 13:35:00|6233.7|6230.7|6237.6|6234.6|6239.9|6236.9|6233.6|6230.6|0
1609854000000|2021-01-05 13:40:00|6237.7|6234.7|6238.3|6235.3|6239.7|6236.7|6237|6234|0
1609854300000|2021-01-05 13:45:00|6238.2|6235.2|6232.3|6229.3|6238.4|6235.4|6232.3|6229.3|0
1609854600000|2021-01-05 13:50:00|6232.1|6229.1|6232.9|6229.9|6233.2|6230.2|6227.5|6224.5|0
1609854900000|2021-01-05 13:55:00|6233|6230|6223.2|6220.2|6233.4|6230.4|6223.2|6220.2|0
1609855200000|2021-01-05 14:00:00|6222.9|6219.9|6227.1|6224.1|6227.5|6224.5|6221.9|6218.9|0
1609855500000|2021-01-05 14:05:00|6227.2|6224.2|6227.3|6224.3|6230.8|6227.8|6224.6|6221.6|0
1609855800000|2021-01-05 14:10:00|6227.4|6224.4|6232.9|6229.9|6233.2|6230.2|6226.2|6223.2|0
1609856100000|2021-01-05 14:15:00|6233.1|6230.1|6232.9|6229.9|6233.3|6230.3|6229.9|6226.9|0
1609856400000|2021-01-05 14:20:00|6232|6229|6234.7|6231.7|6234.7|6231.7|6231.5|6228.5|0
1609856700000|2021-01-05 14:25:00|6235|6232|6228.4|6225.4|6243.1|6240.1|6217|6214|0
1609857000000|2021-01-05 14:30:00|6221|6218|6261.2|6259.4|6261.8|6260|6220.8|6217.8|0
1609857300000|2021-01-05 14:35:00|6261.3|6259.5|6267.6|6265.8|6277.5|6275.7|6257.6|6255.8|0
1609857600000|2021-01-05 14:40:00|6267.5|6265.7|6282.1|6280.3|6284.6|6282.8|6267.4|6265.6|0
1609857900000|2021-01-05 14:45:00|6282.2|6280.4|6297.4|6295.6|6305.4|6303.6|6281.8|6280|0
1609858200000|2021-01-05 14:50:00|6297.8|6296|6295.1|6293.3|6303.8|6302|6290.4|6288.6|0
1609858500000|2021-01-05 14:55:00|6295.2|6293.4|6291.1|6289.3|6300.7|6298.9|6282.2|6280.4|0
1609858800000|2021-01-05 15:00:00|6293.3|6291.5|6297.7|6295.9|6299.5|6297.7|6273.3|6271.5|0
1609859100000|2021-01-05 15:05:00|6298|6296.2|6301.8|6300|6310.6|6308.8|6296|6294.2|0
1609859400000|2021-01-05 15:10:00|6302.4|6300.6|6296.9|6295.1|6306.4|6304.6|6294.8|6293|0
1609859700000|2021-01-05 15:15:00|6296.3|6294.5|6290.4|6288.6|6313.9|6312.1|6288.9|6287.1|0
1609860000000|2021-01-05 15:20:00|6290.7|6288.9|6293.7|6291.9|6293.7|6291.9|6282|6280.2|0
1609860300000|2021-01-05 15:25:00|6294|6292.2|6301.4|6299.6|6304.6|6302.8|6292.7|6290.9|0
1609860600000|2021-01-05 15:30:00|6300|6298.2|6297.7|6295.9|6302.2|6300.4|6288.4|6286.6|0
1609860900000|2021-01-05 15:35:00|6298.1|6296.3|6309.1|6307.3|6309.7|6307.9|6297.2|6295.4|0
1609861200000|2021-01-05 15:40:00|6308.5|6306.7|6294.4|6292.6|6311.8|6310|6293.3|6291.5|0
1609861500000|2021-01-05 15:45:00|6294.6|6292.8|6302|6300.2|6303.1|6301.3|6291|6289.2|0
1609861800000|2021-01-05 15:50:00|6302.2|6300.4|6307.1|6305.3|6309.5|6307.7|6296.7|6294.9|0
1609862100000|2021-01-05 15:55:00|6307.3|6305.5|6286.9|6285.1|6307.8|6306|6283|6281.2|0
1609862400000|2021-01-05 16:00:00|6287.9|6286.1|6292.4|6290.6|6296.5|6294.7|6286.5|6284.7|0
1609862700000|2021-01-05 16:05:00|6292.2|6290.4|6286.1|6284.3|6299|6297.2|6284|6282.2|0
1609863000000|2021-01-05 16:10:00|6286.6|6284.8|6286.4|6284.6|6289|6287.2|6281.6|6279.8|0
1609863300000|2021-01-05 16:15:00|6284.9|6283.1|6276.6|6274.8|6284.9|6283.1|6274|6272.2|0
1609863600000|2021-01-05 16:20:00|6276|6274.2|6284.4|6282.6|6284.5|6282.7|6275|6273.2|0
1609863900000|2021-01-05 16:25:00|6285|6283.2|6294.9|6293.1|6295.1|6293.3|6282.5|6280.7|0
1609864200000|2021-01-05 16:30:00|6295.6|6293.8|6297.6|6295.8|6301.3|6299.5|6294.6|6292.8|0
1609864500000|2021-01-05 16:35:00|6298|6296.2|6297.7|6295.9|6300.8|6299|6294|6292.2|0
1609864800000|2021-01-05 16:40:00|6297.8|6296|6298.9|6297.1|6299.7|6297.9|6294.1|6292.3|0
1609865100000|2021-01-05 16:45:00|6299|6297.2|6301.4|6299.6|6305.1|6303.3|6294.6|6292.8|0
1609865400000|2021-01-05 16:50:00|6301.3|6299.5|6297|6295.2|6302.3|6300.5|6294.7|6292.9|0
1609865700000|2021-01-05 16:55:00|6297.3|6295.5|6287|6285.2|6297.3|6295.5|6284.4|6282.6|0
1609866000000|2021-01-05 17:00:00|6287.4|6285.6|6284.9|6283.1|6288|6286.2|6280.4|6278.6|0
1609866300000|2021-01-05 17:05:00|6285.8|6284|6283.4|6281.6|6289.4|6287.6|6278|6276.2|0
1609866600000|2021-01-05 17:10:00|6283.1|6281.3|6278.6|6276.8|6286.7|6284.9|6276.5|6274.7|0
1609866900000|2021-01-05 17:15:00|6278.5|6276.7|6281.7|6279.9|6285.4|6283.6|6275.3|6273.5|0
1609867200000|2021-01-05 17:20:00|6281.6|6279.8|6283.7|6281.9|6284.5|6282.7|6278.6|6276.8|0
1609867500000|2021-01-05 17:25:00|6283.6|6281.8|6282.4|6280.6|6285.7|6283.9|6278.1|6276.3|0
1609867800000|2021-01-05 17:30:00|6282.5|6280.7|6285.8|6284|6286.2|6284.4|6279.7|6277.9|0
1609868100000|2021-01-05 17:35:00|6285.9|6284.1|6286.9|6285.1|6287.7|6285.9|6283.1|6281.3|0
1609868400000|2021-01-05 17:40:00|6286.7|6284.9|6280.5|6278.7|6288.3|6286.5|6276.9|6275.1|0
1609868700000|2021-01-05 17:45:00|6280.1|6278.3|6281.6|6279.8|6285.3|6283.5|6279|6277.2|0
1609869000000|2021-01-05 17:50:00|6281.3|6279.5|6280|6278.2|6282.2|6280.4|6277.2|6275.4|0
1609869300000|2021-01-05 17:55:00|6280.3|6278.5|6289.3|6287.5|6289.3|6287.5|6279.7|6277.9|0
1609869600000|2021-01-05 18:00:00|6289.1|6287.3|6286.6|6284.8|6292|6290.2|6285.5|6283.7|0
1609869900000|2021-01-05 18:05:00|6286.4|6284.6|6288|6286.2|6288.4|6286.6|6284.2|6282.4|0
1609870200000|2021-01-05 18:10:00|6288.1|6286.3|6288.5|6286.7|6291.3|6289.5|6286.8|6285|0
1609870500000|2021-01-05 18:15:00|6288.4|6286.6|6289.9|6288.1|6292.9|6291.1|6287.8|6286|0
1609870800000|2021-01-05 18:20:00|6289.6|6287.8|6289.9|6288.1|6292.7|6290.9|6288|6286.2|0
1609871100000|2021-01-05 18:25:00|6290.4|6288.6|6291.8|6290|6294.3|6292.5|6289.9|6288.1|0
1609871400000|2021-01-05 18:30:00|6292.3|6290.5|6300.7|6298.9|6301.2|6299.4|6292|6290.2|0
1609871700000|2021-01-05 18:35:00|6300.4|6298.6|6299.6|6297.8|6301.1|6299.3|6297.1|6295.3|0
1609872000000|2021-01-05 18:40:00|6299.5|6297.7|6297.5|6295.7|6301.8|6300|6297.1|6295.3|0
1609872300000|2021-01-05 18:45:00|6297.6|6295.8|6295.2|6293.4|6301.1|6299.3|6294.2|6292.4|0
1609872600000|2021-01-05 18:50:00|6295.1|6293.3|6291.9|6290.1|6297.9|6296.1|6291.7|6289.9|0
1609872900000|2021-01-05 18:55:00|6291.8|6290|6294.3|6292.5|6295.6|6293.8|6291.7|6289.9|0
1609873200000|2021-01-05 19:00:00|6294.5|6292.7|6299.8|6298|6302.1|6300.3|6293.8|6292|0
1609873500000|2021-01-05 19:05:00|6299.9|6298.1|6302.5|6300.7|6305.3|6303.5|6299.9|6298.1|0
1609873800000|2021-01-05 19:10:00|6302.4|6300.6|6296.1|6294.3|6302.7|6300.9|6295.1|6293.3|0
1609874100000|2021-01-05 19:15:00|6296.2|6294.4|6299.5|6297.7|6299.8|6298|6294.3|6292.5|0
1609874400000|2021-01-05 19:20:00|6299.2|6297.4|6301.4|6299.6|6301.6|6299.8|6297.7|6295.9|0
1609874700000|2021-01-05 19:25:00|6301.6|6299.8|6301.4|6299.6|6304.2|6302.4|6300|6298.2|0
1609875000000|2021-01-05 19:30:00|6302.5|6300.7|6305.5|6303.7|6307.3|6305.5|6302.5|6300.7|0
1609875300000|2021-01-05 19:35:00|6305.3|6303.5|6303.8|6302|6306.8|6305|6303.8|6302|0
1609875600000|2021-01-05 19:40:00|6303.9|6302.1|6309|6307.2|6311|6309.2|6303.4|6301.6|0
1609875900000|2021-01-05 19:45:00|6309.2|6307.4|6305.1|6303.3|6310.3|6308.5|6304.4|6302.6|0
1609876200000|2021-01-05 19:50:00|6305.7|6303.9|6296.1|6294.3|6306.8|6305|6295.7|6293.9|0
1609876500000|2021-01-05 19:55:00|6296.2|6294.4|6296.7|6294.9|6299.3|6297.5|6294.4|6292.6|0
1609876800000|2021-01-05 20:00:00|6297.5|6295.7|6300.5|6298.7|6300.7|6298.9|6294.3|6292.5|0
1609877100000|2021-01-05 20:05:00|6300.6|6298.8|6305|6303.2|6305.3|6303.5|6298.8|6297|0
1609877400000|2021-01-05 20:10:00|6304.9|6303.1|6304.1|6302.3|6305.9|6304.1|6301.6|6299.8|0
1609877700000|2021-01-05 20:15:00|6304.3|6302.5|6303.3|6301.5|6304.8|6303|6299.3|6297.5|0
1609878000000|2021-01-05 20:20:00|6303.1|6301.3|6295.8|6294|6304.6|6302.8|6294.5|6292.7|0
1609878300000|2021-01-05 20:25:00|6296|6294.2|6294.9|6293.1|6299|6297.2|6294.1|6292.3|0
1609878600000|2021-01-05 20:30:00|6294.7|6292.9|6295.5|6293.7|6297.6|6295.8|6292.6|6290.8|0
1609878900000|2021-01-05 20:35:00|6295.6|6293.8|6290.4|6288.6|6298.4|6296.6|6290.4|6288.6|0
1609879200000|2021-01-05 20:40:00|6290.7|6288.9|6298.5|6296.7|6298.6|6296.8|6287.2|6285.4|0
1609879500000|2021-01-05 20:45:00|6298.4|6296.6|6303.2|6301.4|6303.5|6301.7|6295.6|6293.8|0
1609879800000|2021-01-05 20:50:00|6304.6|6302.8|6304.1|6302.3|6306.9|6305.1|6298.5|6296.7|0
1609880100000|2021-01-05 20:55:00|6303.3|6301.5|6302.8|6301|6305.9|6304.1|6296.7|6294.9|0
1609880400000|2021-01-05 21:00:00|6303.4|6300.4|6304.3|6301.3|6304.6|6301.6|6298.3|6295.3|0
1609880700000|2021-01-05 21:05:00|6304.1|6301.1|6302.1|6299.1|6304.4|6301.4|6301.4|6298.4|0
1609881000000|2021-01-05 21:10:00|6302.2|6299.2|6299.3|6296.3|6302.3|6299.3|6299|6296|0
1609881300000|2021-01-05 21:15:00|6299.5|6296.5|6299.2|6296.2|6299.7|6296.7|6298.7|6295.7|0
1609881600000|2021-01-05 21:20:00|6299.3|6296.3|6307.9|6304.9|6309.4|6306.4|6299.3|6296.3|0
1609881900000|2021-01-05 21:25:00|6308|6305|6311|6308|6311|6308|6304.8|6301.8|0
1609882200000|2021-01-05 21:30:00|6310.9|6307.9|6309.4|6306.4|6312.6|6309.6|6308.2|6305.2|0
1609882500000|2021-01-05 21:35:00|6309.5|6306.5|6314.4|6311.4|6315.3|6312.3|6309.5|6306.5|0
1609882800000|2021-01-05 21:40:00|6314.5|6311.5|6313.1|6310.1|6315.4|6312.4|6312.8|6309.8|0
1609883100000|2021-01-05 21:45:00|6313.5|6310.5|6315.6|6312.6|6315.7|6312.7|6312.4|6309.4|0
1609883400000|2021-01-05 21:50:00|6315.7|6312.7|6316.6|6313.6|6316.6|6313.6|6314.5|6311.5|0
1609883700000|2021-01-05 21:55:00|6316.5|6313.5|6316.5|6313.5|6317.1|6314.1|6315.1|6312.1|0
1609884000000|2021-01-05 22:00:00|6316.4|6313.4|6315.3|6312.3|6316.4|6313.4|6315.1|6312.1|0
1609884300000|2021-01-05 22:05:00|6315.4|6312.4|6315.5|6312.5|6316.9|6313.9|6315.4|6312.4|0
1609884600000|2021-01-05 22:10:00|6315.6|6312.6|6309.4|6306.4|6315.8|6312.8|6309.4|6306.4|0
1609884900000|2021-01-05 22:15:00|6309.7|6306.7|6303.2|6300.2|6309.8|6306.8|6299.3|6296.3|0
1609885200000|2021-01-05 22:20:00|6303.3|6300.3|6306.7|6303.7|6307.2|6304.2|6302|6299|0
1609885500000|2021-01-05 22:25:00|6306.5|6303.5|6307.9|6304.9|6309.2|6306.2|6306.5|6303.5|0
1609885800000|2021-01-05 22:30:00|6307.8|6304.8|6305.7|6302.7|6308.4|6305.4|6305.5|6302.5|0
1609886100000|2021-01-05 22:35:00|6305.5|6302.5|6306.7|6303.7|6307.9|6304.9|6304.7|6301.7|0
1609886400000|2021-01-05 22:40:00|6306.8|6303.8|6312.3|6309.3|6312.3|6309.3|6306.6|6303.6|0
1609886700000|2021-01-05 22:45:00|6312.2|6309.2|6312.4|6309.4|6313.9|6310.9|6312.2|6309.2|0
1609887000000|2021-01-05 22:50:00|6312.3|6309.3|6312|6309|6313|6310|6311.8|6308.8|0
1609887300000|2021-01-05 22:55:00|6311.9|6308.9|6312|6309|6312.8|6309.8|6311.6|6308.6|0
1609887600000|2021-01-05 23:00:00|6312.1|6309.1|6311|6308|6312.3|6309.3|6309.7|6306.7|0
1609887900000|2021-01-05 23:05:00|6310.9|6307.9|6309.4|6306.4|6311.9|6308.9|6309.2|6306.2|0
1609888200000|2021-01-05 23:10:00|6309.5|6306.5|6310.2|6307.2|6311.6|6308.6|6309.3|6306.3|0
1609888500000|2021-01-05 23:15:00|6310.1|6307.1|6310.1|6307.1|6312|6309|6309.8|6306.8|0
1609888800000|2021-01-05 23:20:00|6310|6307|6309.5|6306.5|6310.5|6307.5|6308.9|6305.9|0
1609889100000|2021-01-05 23:25:00|6309.4|6306.4|6309.5|6306.5|6310.4|6307.4|6308.6|6305.6|0
1609889400000|2021-01-05 23:30:00|6309.6|6306.6|6307.8|6304.8|6310.2|6307.2|6307.2|6304.2|0
1609889700000|2021-01-05 23:35:00|6307.9|6304.9|6309.4|6306.4|6310|6307|6307.6|6304.6|0
1609890000000|2021-01-05 23:40:00|6309.5|6306.5|6308.8|6305.8|6309.7|6306.7|6308.2|6305.2|0
1609890300000|2021-01-05 23:45:00|6308.9|6305.9|6308.3|6305.3|6309.5|6306.5|6308.2|6305.2|0
1609890600000|2021-01-05 23:50:00|6308.2|6305.2|6308.1|6305.1|6309.8|6306.8|6307.8|6304.8|0
1609890900000|2021-01-05 23:55:00|6308|6305|6308.4|6305.4|6308.4|6305.4|6307.7|6304.7|0
1609891200000|2021-01-06 00:00:00|6308.3|6305.3|6309.1|6306.1|6309.4|6306.4|6307.9|6304.9|0
1609891500000|2021-01-06 00:05:00|6309.2|6306.2|6308.3|6305.3|6309.9|6306.9|6308.1|6305.1|0
1609891800000|2021-01-06 00:10:00|6308.2|6305.2|6308.9|6305.9|6308.9|6305.9|6307.1|6304.1|0
1609892100000|2021-01-06 00:15:00|6308.8|6305.8|6309.4|6306.4|6309.5|6306.5|6308.2|6305.2|0
1609892400000|2021-01-06 00:20:00|6309.5|6306.5|6318.2|6315.2|6318.3|6315.3|6309.5|6306.5|0
1609892700000|2021-01-06 00:25:00|6317.3|6314.3|6317.9|6314.9|6318.9|6315.9|6317.3|6314.3|0
1609893000000|2021-01-06 00:30:00|6317.2|6314.2|6319|6316|6319.8|6316.8|6316.9|6313.9|0
1609893300000|2021-01-06 00:35:00|6319.2|6316.2|6317.5|6314.5|6319.5|6316.5|6317.4|6314.4|0
1609893600000|2021-01-06 00:40:00|6317.4|6314.4|6320.2|6317.2|6320.2|6317.2|6312.4|6309.4|0
1609893900000|2021-01-06 00:45:00|6320.3|6317.3|6322|6319|6322.6|6319.6|6319.9|6316.9|0
1609894200000|2021-01-06 00:50:00|6322.1|6319.1|6315.4|6312.4|6322.1|6319.1|6315.4|6312.4|0
1609894500000|2021-01-06 00:55:00|6315.7|6312.7|6308.8|6303.8|6315.7|6312.7|6306.6|6302.8|0
1609894800000|2021-01-06 01:00:00|6308.2|6303.2|6307.5|6302.5|6310.9|6305.9|6302.9|6297.9|0
1609895100000|2021-01-06 01:05:00|6307.3|6302.3|6313.8|6308.8|6314.9|6309.9|6305.9|6300.9|0
1609895400000|2021-01-06 01:10:00|6314.1|6309.1|6309.5|6304.5|6314.9|6309.9|6308.2|6303.2|0
1609895700000|2021-01-06 01:15:00|6309.6|6304.6|6287.4|6282.4|6310.1|6305.1|6284|6279|0
1609896000000|2021-01-06 01:20:00|6287.6|6282.6|6275.8|6270.8|6287.6|6282.6|6265.6|6260.6|0
1609896300000|2021-01-06 01:25:00|6275.6|6270.6|6263.5|6258.5|6276.6|6271.6|6254.9|6249.9|0
1609896600000|2021-01-06 01:30:00|6263.3|6258.3|6272|6267|6274|6269|6259.8|6254.8|0
1609896900000|2021-01-06 01:35:00|6271.9|6266.9|6265.3|6260.3|6272.7|6267.7|6261.7|6256.7|0
1609897200000|2021-01-06 01:40:00|6265.4|6260.4|6272.4|6267.4|6278.3|6273.3|6261.6|6256.6|0
1609897500000|2021-01-06 01:45:00|6272.2|6267.2|6271.2|6266.2|6272.9|6267.9|6260.2|6255.2|0
1609897800000|2021-01-06 01:50:00|6271|6266|6280.4|6275.4|6280.9|6275.9|6266.7|6261.7|0
1609898100000|2021-01-06 01:55:00|6280.6|6275.6|6281.4|6276.4|6285.6|6280.6|6278.6|6273.6|0
1609898400000|2021-01-06 02:00:00|6281.5|6276.5|6287.1|6282.1|6290.9|6285.9|6274.8|6269.8|0
1609898700000|2021-01-06 02:05:00|6287.2|6282.2|6276.9|6271.9|6287.3|6282.3|6275.8|6270.8|0
1609899000000|2021-01-06 02:10:00|6277.3|6272.3|6276.2|6271.2|6280.5|6275.5|6275|6270|0
1609899300000|2021-01-06 02:15:00|6276.3|6271.3|6272.5|6267.5|6284.3|6279.3|6268.8|6263.8|0
1609899600000|2021-01-06 02:20:00|6272.4|6267.4|6269.4|6264.4|6272.6|6267.6|6263.6|6258.6|0
1609899900000|2021-01-06 02:25:00|6269.6|6264.6|6274.7|6269.7|6277.6|6272.6|6269.1|6264.1|0
1609900200000|2021-01-06 02:30:00|6274.6|6269.6|6272.7|6267.7|6279.2|6274.2|6268.4|6263.4|0
1609900500000|2021-01-06 02:35:00|6272.5|6267.5|6275.3|6270.3|6276.9|6271.9|6270.7|6265.7|0
1609900800000|2021-01-06 02:40:00|6275.5|6270.5|6266.1|6261.1|6275.6|6270.6|6263|6258|0
1609901100000|2021-01-06 02:45:00|6265.7|6260.7|6257.8|6252.8|6268.5|6263.5|6252.9|6247.9|0
1609901400000|2021-01-06 02:50:00|6257.5|6252.5|6243.3|6238.3|6257.8|6252.8|6242.6|6237.6|0
1609901700000|2021-01-06 02:55:00|6243|6238|6248.9|6243.9|6250.8|6245.8|6239.8|6234.8|0
1609902000000|2021-01-06 03:00:00|6248.8|6243.8|6242|6237|6248.8|6243.8|6236.6|6231.6|0
1609902300000|2021-01-06 03:05:00|6241.9|6236.9|6249|6244|6251.1|6246.1|6241.2|6236.2|0
1609902600000|2021-01-06 03:10:00|6248.7|6243.7|6253.7|6248.7|6255.7|6250.7|6248.3|6243.3|0
1609902900000|2021-01-06 03:15:00|6253.9|6248.9|6253.9|6248.9|6256|6251|6250|6245|0
1609903200000|2021-01-06 03:20:00|6253.8|6248.8|6246.5|6241.5|6254.4|6249.4|6244.6|6239.6|0
1609903500000|2021-01-06 03:25:00|6246.2|6241.2|6241.1|6236.1|6251|6246|6240.9|6235.9|0
1609903800000|2021-01-06 03:30:00|6240.9|6235.9|6242.6|6237.6|6243.6|6238.6|6230.5|6225.5|0
1609904100000|2021-01-06 03:35:00|6242.5|6237.5|6236.4|6231.4|6243.6|6238.6|6235.8|6230.8|0
1609904400000|2021-01-06 03:40:00|6236.3|6231.3|6243.3|6238.3|6244.1|6239.1|6229.5|6224.5|0
1609904700000|2021-01-06 03:45:00|6243.4|6238.4|6240.8|6235.8|6245.7|6240.7|6239.7|6234.7|0
1609905000000|2021-01-06 03:50:00|6240.6|6235.6|6245.4|6240.4|6247.9|6242.9|6240.1|6235.1|0
1609905300000|2021-01-06 03:55:00|6245.2|6240.2|6238.6|6233.6|6246.1|6241.1|6236|6231|0
1609905600000|2021-01-06 04:00:00|6238.5|6233.5|6235.1|6230.1|6239.6|6234.6|6224.3|6219.3|0
1609905900000|2021-01-06 04:05:00|6235|6230|6237.1|6232.1|6240.2|6235.2|6232.7|6227.7|0
1609906200000|2021-01-06 04:10:00|6237.2|6232.2|6240.5|6235.5|6241.3|6236.3|6236|6231|0
1609906500000|2021-01-06 04:15:00|6240.6|6235.6|6232.9|6227.9|6245.7|6240.7|6229.5|6224.5|0
1609906800000|2021-01-06 04:20:00|6232|6227|6244.9|6239.9|6247.6|6242.6|6224.7|6219.7|0
1609907100000|2021-01-06 04:25:00|6244.8|6239.8|6250.4|6245.4|6251.8|6246.8|6243.4|6238.4|0
1609907400000|2021-01-06 04:30:00|6250.1|6245.1|6240.2|6235.2|6250.5|6245.5|6238.9|6233.9|0
1609907700000|2021-01-06 04:35:00|6240.1|6235.1|6237.7|6232.7|6245.5|6240.5|6235.4|6230.4|0
1609908000000|2021-01-06 04:40:00|6237.8|6232.8|6231.5|6226.5|6241.2|6236.2|6224.6|6219.6|0
1609908300000|2021-01-06 04:45:00|6231.2|6226.2|6224.2|6219.2|6234.7|6229.7|6220|6215|0
1609908600000|2021-01-06 04:50:00|6224.1|6219.1|6235.3|6230.3|6235.4|6230.4|6218.6|6213.6|0
1609908900000|2021-01-06 04:55:00|6235.2|6230.2|6235|6230|6235.9|6230.9|6232.5|6227.5|0
1609909200000|2021-01-06 05:00:00|6235.1|6230.1|6236.3|6231.3|6237.9|6232.9|6229.7|6224.7|0
1609909500000|2021-01-06 05:05:00|6236.2|6231.2|6237.5|6232.5|6238.1|6233.1|6234.2|6229.2|0
1609909800000|2021-01-06 05:10:00|6237.4|6232.4|6241.6|6236.6|6242.9|6237.9|6236.8|6231.8|0
1609910100000|2021-01-06 05:15:00|6241.7|6236.7|6242.8|6237.8|6248|6243|6240|6235|0
1609910400000|2021-01-06 05:20:00|6242.9|6237.9|6244.4|6239.4|6246.2|6241.2|6240.7|6235.7|0
1609910700000|2021-01-06 05:25:00|6244.7|6239.7|6243.6|6238.6|6245.8|6240.8|6242.3|6237.3|0
1609911000000|2021-01-06 05:30:00|6243.5|6238.5|6243.1|6238.1|6244.5|6239.5|6242.3|6237.3|0
1609911300000|2021-01-06 05:35:00|6243.2|6238.2|6242.9|6237.9|6244.4|6239.4|6238.7|6233.7|0
1609911600000|2021-01-06 05:40:00|6243.1|6238.1|6245.8|6240.8|6245.8|6240.8|6240.6|6235.6|0
1609911900000|2021-01-06 05:45:00|6246|6241|6241.1|6236.1|6246.2|6241.2|6240.9|6235.9|0
1609912200000|2021-01-06 05:50:00|6241.6|6236.6|6232|6227|6242.8|6237.8|6230.7|6225.7|0
1609912500000|2021-01-06 05:55:00|6231.8|6226.8|6229.6|6224.6|6235.4|6230.4|6227.5|6222.5|0
1609912800000|2021-01-06 06:00:00|6229.9|6224.9|6232.6|6227.6|6233.9|6228.9|6227.3|6222.3|0
1609913100000|2021-01-06 06:05:00|6232.7|6227.7|6239.5|6234.5|6239.5|6234.5|6230.9|6225.9|0
1609913400000|2021-01-06 06:10:00|6239.4|6234.4|6243.2|6238.2|6243.7|6238.7|6236.8|6231.8|0
1609913700000|2021-01-06 06:15:00|6243.6|6238.6|6254.5|6249.5|6255.2|6250.2|6242.7|6237.7|0
1609914000000|2021-01-06 06:20:00|6254.7|6249.7|6249.4|6244.4|6256.2|6251.2|6247.6|6242.6|0
1609914300000|2021-01-06 06:25:00|6249.3|6244.3|6250.3|6245.3|6251|6246|6248.1|6243.1|0
1609914600000|2021-01-06 06:30:00|6250.6|6245.6|6251.9|6246.9|6252.3|6247.3|6248.5|6243.5|0
1609914900000|2021-01-06 06:35:00|6251.8|6246.8|6251.6|6246.6|6252.7|6247.7|6249.9|6244.9|0
1609915200000|2021-01-06 06:40:00|6251.9|6246.9|6249.5|6244.5|6254.8|6249.8|6249.3|6244.3|0
1609915500000|2021-01-06 06:45:00|6249.6|6244.6|6239.5|6234.5|6249.8|6244.8|6235.6|6230.6|0
1609915800000|2021-01-06 06:50:00|6239.6|6234.6|6235.4|6230.4|6240.6|6235.6|6232.5|6227.5|0
1609916100000|2021-01-06 06:55:00|6235.5|6230.5|6238.8|6233.8|6240.4|6235.4|6235|6230|0
1609916400000|2021-01-06 07:00:00|6238.9|6233.9|6244.7|6239.7|6246.8|6241.8|6230.5|6225.5|0
1609916700000|2021-01-06 07:05:00|6245|6240|6249.5|6244.5|6254.2|6249.2|6245|6240|0
1609917000000|2021-01-06 07:10:00|6249.6|6244.6|6247.2|6242.2|6251.4|6246.4|6242.9|6237.9|0
1609917300000|2021-01-06 07:15:00|6247|6242|6247.5|6242.5|6252.1|6247.1|6246|6241|0
1609917600000|2021-01-06 07:20:00|6247.3|6242.3|6237.6|6232.6|6247.4|6242.4|6236.6|6231.6|0
1609917900000|2021-01-06 07:25:00|6237.5|6232.5|6235.5|6230.5|6238.3|6233.3|6231.1|6226.1|0
1609918200000|2021-01-06 07:30:00|6235.3|6230.3|6242.6|6237.6|6243.3|6238.3|6234.5|6229.5|0
1609918500000|2021-01-06 07:35:00|6242.4|6237.4|6244.2|6239.2|6248.2|6243.2|6241.4|6236.4|0
1609918800000|2021-01-06 07:40:00|6244.1|6239.1|6233.7|6228.7|6245.3|6240.3|6232.8|6227.8|0
1609919100000|2021-01-06 07:45:00|6233.8|6228.8|6233|6228|6236.2|6231.2|6230.7|6225.7|0
1609919400000|2021-01-06 07:50:00|6233.1|6228.1|6208.5|6203.5|6235.6|6230.6|6207.4|6202.4|0
1609919700000|2021-01-06 07:55:00|6208.6|6203.6|6212.4|6207.4|6214.2|6209.2|6207.3|6202.3|0
1609920000000|2021-01-06 08:00:00|6211.5|6206.5|6219|6214|6224.7|6219.7|6202.9|6197.9|0
1609920300000|2021-01-06 08:05:00|6218.8|6213.8|6216.1|6211.1|6222.7|6217.7|6210.1|6205.1|0
1609920600000|2021-01-06 08:10:00|6215.7|6210.7|6211.2|6206.2|6219.3|6214.3|6209|6204|0
1609920900000|2021-01-06 08:15:00|6211.1|6206.1|6201.7|6196.7|6211.1|6206.1|6199.3|6194.3|0
1609921200000|2021-01-06 08:20:00|6201.9|6196.9|6185.5|6180.5|6203.6|6198.6|6179.1|6174.1|0
1609921500000|2021-01-06 08:25:00|6185.3|6180.3|6195.7|6190.7|6196.4|6191.4|6183.7|6178.7|0
1609921800000|2021-01-06 08:30:00|6195.8|6190.8|6200.1|6195.1|6200.9|6195.9|6190.5|6185.5|0
1609922100000|2021-01-06 08:35:00|6200|6195|6205.9|6200.9|6208.4|6203.4|6196.7|6191.7|0
1609922400000|2021-01-06 08:40:00|6205.8|6200.8|6185.2|6180.2|6206.2|6201.2|6179.7|6174.7|0
1609922700000|2021-01-06 08:45:00|6185.4|6180.4|6192.6|6187.6|6194.6|6189.6|6184.5|6179.5|0
1609923000000|2021-01-06 08:50:00|6193|6188|6192.4|6187.4|6198.1|6193.1|6189.2|6184.2|0
1609923300000|2021-01-06 08:55:00|6192.6|6187.6|6190.2|6185.2|6197.2|6192.2|6189.9|6184.9|0
1609923600000|2021-01-06 09:00:00|6190.1|6185.1|6236.5|6233.5|6241.8|6238.8|6189.6|6184.6|0
1609923900000|2021-01-06 09:05:00|6236.7|6233.7|6240|6237|6243.1|6240.1|6227.7|6224.7|0
1609924200000|2021-01-06 09:10:00|6243|6240|6235.6|6232.6|6243.6|6240.6|6229.3|6226.3|0
1609924500000|2021-01-06 09:15:00|6235.3|6232.3|6234.5|6231.5|6237.4|6234.4|6232.6|6229.6|0
1609924800000|2021-01-06 09:20:00|6234.4|6231.4|6233.6|6230.6|6236.9|6233.9|6232.8|6229.8|0
1609925100000|2021-01-06 09:25:00|6234.4|6231.4|6238.5|6235.5|6238.7|6235.7|6228|6225|0
1609925400000|2021-01-06 09:30:00|6238.4|6235.4|6240.2|6237.2|6240.7|6237.7|6234.1|6231.1|0
1609925700000|2021-01-06 09:35:00|6240|6237|6236.9|6233.9|6240.4|6237.4|6236.3|6233.3|0
1609926000000|2021-01-06 09:40:00|6236.7|6233.7|6237.7|6234.7|6239.7|6236.7|6236.4|6233.4|0
1609926300000|2021-01-06 09:45:00|6237.8|6234.8|6246.9|6243.9|6248.3|6245.3|6236.3|6233.3|0
1609926600000|2021-01-06 09:50:00|6248.5|6245.5|6248.3|6245.3|6255.4|6252.4|6247.3|6244.3|0
1609926900000|2021-01-06 09:55:00|6248.4|6245.4|6252.5|6249.5|6255.4|6252.4|6248.4|6245.4|0
1609927200000|2021-01-06 10:00:00|6252.8|6249.8|6250.2|6247.2|6253.7|6250.7|6247.8|6244.8|0
1609927500000|2021-01-06 10:05:00|6250.3|6247.3|6237.7|6234.7|6250.3|6247.3|6236.8|6233.8|0
1609927800000|2021-01-06 10:10:00|6237.6|6234.6|6241.9|6238.9|6243.9|6240.9|6237.6|6234.6|0
1609928100000|2021-01-06 10:15:00|6242.2|6239.2|6242.7|6239.7|6242.8|6239.8|6240.5|6237.5|0
1609928400000|2021-01-06 10:20:00|6242.6|6239.6|6241.8|6238.8|6242.7|6239.7|6240.9|6237.9|0
1609928700000|2021-01-06 10:25:00|6241.5|6238.5|6226.7|6223.7|6244.3|6241.3|6226.7|6223.7|0
1609929000000|2021-01-06 10:30:00|6224.8|6221.8|6226.3|6223.3|6228.7|6225.7|6220.9|6217.9|0
1609929300000|2021-01-06 10:35:00|6225.8|6222.8|6225.5|6222.5|6227.8|6224.8|6224.7|6221.7|0
1609929600000|2021-01-06 10:40:00|6225.6|6222.6|6232.3|6229.3|6232.3|6229.3|6225.6|6222.6|0
1609929900000|2021-01-06 10:45:00|6232.2|6229.2|6234|6231|6238.4|6235.4|6232.2|6229.2|0
1609930200000|2021-01-06 10:50:00|6233.9|6230.9|6237.4|6234.4|6237.9|6234.9|6232.4|6229.4|0
1609930500000|2021-01-06 10:55:00|6236.9|6233.9|6224.5|6221.5|6236.9|6233.9|6222.7|6219.7|0
1609930800000|2021-01-06 11:00:00|6224.9|6221.9|6226.6|6223.6|6227.1|6224.1|6224.7|6221.7|0
1609931100000|2021-01-06 11:05:00|6226.7|6223.7|6228.3|6225.3|6228.3|6225.3|6220.9|6217.9|0
1609931400000|2021-01-06 11:10:00|6228.5|6225.5|6216.7|6213.7|6228.7|6225.7|6216.4|6213.4|0
1609931700000|2021-01-06 11:15:00|6216.4|6213.4|6211.3|6208.3|6217|6214|6207.8|6204.8|0
1609932000000|2021-01-06 11:20:00|6211.6|6208.6|6212.8|6209.8|6212.8|6209.8|6208|6205|0
1609932300000|2021-01-06 11:25:00|6212.9|6209.9|6211.5|6208.5|6217.4|6214.4|6211.3|6208.3|0
1609932600000|2021-01-06 11:30:00|6211.3|6208.3|6211.2|6208.2|6211.7|6208.7|6209|6206|0
1609932900000|2021-01-06 11:35:00|6211.5|6208.5|6212.6|6209.6|6216.1|6213.1|6209.6|6206.6|0
1609933200000|2021-01-06 11:40:00|6212.7|6209.7|6214.6|6211.6|6218|6215|6212.6|6209.6|0
1609933500000|2021-01-06 11:45:00|6214.7|6211.7|6213.9|6210.9|6214.7|6211.7|6210.6|6207.6|0
1609933800000|2021-01-06 11:50:00|6213.6|6210.6|6221.3|6218.3|6224.5|6221.5|6207.9|6204.9|0
1609934100000|2021-01-06 11:55:00|6221.5|6218.5|6226.5|6223.5|6229.4|6226.4|6221.4|6218.4|0
1609934400000|2021-01-06 12:00:00|6227.7|6224.7|6255.1|6252.1|6256.7|6253.7|6227.5|6224.5|0
1609934700000|2021-01-06 12:05:00|6254.9|6251.9|6254.8|6251.8|6257.9|6254.9|6253.8|6250.8|0
1609935000000|2021-01-06 12:10:00|6254.4|6251.4|6253.2|6250.2|6254.7|6251.7|6247.9|6244.9|0
1609935300000|2021-01-06 12:15:00|6253|6250|6256.9|6253.9|6257.5|6254.5|6253|6250|0
1609935600000|2021-01-06 12:20:00|6257.1|6254.1|6260.9|6257.9|6260.9|6257.9|6255.4|6252.4|0
1609935900000|2021-01-06 12:25:00|6261.1|6258.1|6258.2|6255.2|6261.1|6258.1|6255.6|6252.6|0
1609936200000|2021-01-06 12:30:00|6258.6|6255.6|6257.2|6254.2|6265.8|6262.8|6257.1|6254.1|0
1609936500000|2021-01-06 12:35:00|6257|6254|6254.5|6251.5|6257.7|6254.7|6249.8|6246.8|0
1609936800000|2021-01-06 12:40:00|6254.4|6251.4|6256.3|6253.3|6256.8|6253.8|6253.8|6250.8|0
1609937100000|2021-01-06 12:45:00|6256.2|6253.2|6256.2|6253.2|6258|6255|6254.2|6251.2|0
1609937400000|2021-01-06 12:50:00|6256.1|6253.1|6249.9|6246.9|6257|6254|6249.2|6246.2|0
1609937700000|2021-01-06 12:55:00|6249.8|6246.8|6242.8|6239.8|6250.2|6247.2|6240.5|6237.5|0
1609938000000|2021-01-06 13:00:00|6242.9|6239.9|6251.7|6248.7|6251.8|6248.8|6242.4|6239.4|0
1609938300000|2021-01-06 13:05:00|6251.4|6248.4|6253.1|6250.1|6253.4|6250.4|6249.6|6246.6|0
1609938600000|2021-01-06 13:10:00|6253.2|6250.2|6253.2|6250.2|6255|6252|6253.1|6250.1|0
1609938900000|2021-01-06 13:15:00|6253|6250|6253.6|6250.6|6254.8|6251.8|6252.2|6249.2|0
1609939200000|2021-01-06 13:20:00|6252.6|6249.6|6262.6|6259.6|6263.9|6260.9|6252|6249|0
1609939500000|2021-01-06 13:25:00|6262.8|6259.8|6265.1|6262.1|6266.3|6263.3|6262.8|6259.8|0
1609939800000|2021-01-06 13:30:00|6265.2|6262.2|6263.1|6260.1|6267.4|6264.4|6262.8|6259.8|0
1609940100000|2021-01-06 13:35:00|6263.4|6260.4|6259.9|6256.9|6265.1|6262.1|6259.6|6256.6|0
1609940400000|2021-01-06 13:40:00|6260|6257|6259.5|6256.5|6260|6257|6257.3|6254.3|0
1609940700000|2021-01-06 13:45:00|6259.4|6256.4|6253.1|6250.1|6259.6|6256.6|6251.8|6248.8|0
1609941000000|2021-01-06 13:50:00|6253.2|6250.2|6255.8|6252.8|6258|6255|6252.8|6249.8|0
1609941300000|2021-01-06 13:55:00|6255.7|6252.7|6241.8|6238.8|6256.5|6253.5|6241.5|6238.5|0
1609941600000|2021-01-06 14:00:00|6242.2|6239.2|6246.3|6243.3|6246.3|6243.3|6242|6239|0
1609941900000|2021-01-06 14:05:00|6246.2|6243.2|6246.6|6243.6|6248.8|6245.8|6244.5|6241.5|0
1609942200000|2021-01-06 14:10:00|6246.8|6243.8|6240.7|6237.7|6248.3|6245.3|6238.6|6235.6|0
1609942500000|2021-01-06 14:15:00|6240.6|6237.6|6244.6|6241.6|6247.6|6244.6|6239.3|6236.3|0
1609942800000|2021-01-06 14:20:00|6244.2|6241.2|6246.7|6243.7|6246.9|6243.9|6242.7|6239.7|0
1609943100000|2021-01-06 14:25:00|6246.2|6243.2|6243.8|6240.8|6252|6249|6238.3|6235.3|0
1609943400000|2021-01-06 14:30:00|6243.2|6240.2|6186|6184.2|6243.8|6240.8|6184.8|6183|0
1609943700000|2021-01-06 14:35:00|6185.4|6183.6|6216.1|6214.3|6225.1|6223.3|6183.6|6181.8|0
1609944000000|2021-01-06 14:40:00|6216.5|6214.7|6220.2|6218.4|6230|6228.2|6207.6|6205.8|0
1609944300000|2021-01-06 14:45:00|6220.1|6218.3|6238.8|6237|6241|6239.2|6216.1|6214.3|0
1609944600000|2021-01-06 14:50:00|6238.7|6236.9|6239.3|6237.5|6243.3|6241.5|6232.4|6230.6|0
1609944900000|2021-01-06 14:55:00|6240.6|6238.8|6212.4|6210.6|6243.4|6241.6|6209|6207.2|0
1609945200000|2021-01-06 15:00:00|6213.9|6212.1|6214.3|6212.5|6218.9|6217.1|6199.1|6197.3|0
1609945500000|2021-01-06 15:05:00|6214|6212.2|6238.6|6236.8|6238.8|6237|6208.8|6207|0
1609945800000|2021-01-06 15:10:00|6239|6237.2|6244.2|6242.4|6248.1|6246.3|6237.9|6236.1|0
1609946100000|2021-01-06 15:15:00|6244.1|6242.3|6260|6258.2|6262.3|6260.5|6240.3|6238.5|0
1609946400000|2021-01-06 15:20:00|6260.7|6258.9|6264.3|6262.5|6266.1|6264.3|6257.7|6255.9|0
1609946700000|2021-01-06 15:25:00|6264.1|6262.3|6266.6|6264.8|6272|6270.2|6259.9|6258.1|0
1609947000000|2021-01-06 15:30:00|6266.3|6264.5|6272|6270.2|6276.8|6275|6266.3|6264.5|0
1609947300000|2021-01-06 15:35:00|6271.9|6270.1|6283.5|6281.7|6287.3|6285.5|6271.5|6269.7|0
1609947600000|2021-01-06 15:40:00|6283.8|6282|6287.8|6286|6291.3|6289.5|6281.3|6279.5|0
1609947900000|2021-01-06 15:45:00|6287.9|6286.1|6293.5|6291.7|6293.6|6291.8|6284.6|6282.8|0
1609948200000|2021-01-06 15:50:00|6293.8|6292|6292.6|6290.8|6302.3|6300.5|6290.1|6288.3|0
1609948500000|2021-01-06 15:55:00|6292.5|6290.7|6285.1|6283.3|6295.2|6293.4|6284|6282.2|0
1609948800000|2021-01-06 16:00:00|6285.8|6284|6284.5|6282.7|6290.6|6288.8|6283.6|6281.8|0
1609949100000|2021-01-06 16:05:00|6284.6|6282.8|6301.9|6300.1|6301.9|6300.1|6282.5|6280.7|0
1609949400000|2021-01-06 16:10:00|6301.5|6299.7|6296.7|6294.9|6302.3|6300.5|6295.3|6293.5|0
1609949700000|2021-01-06 16:15:00|6296.3|6294.5|6303.3|6301.5|6303.4|6301.6|6294.5|6292.7|0
1609950000000|2021-01-06 16:20:00|6303.4|6301.6|6296.7|6294.9|6307.9|6306.1|6295.3|6293.5|0
1609950300000|2021-01-06 16:25:00|6296.6|6294.8|6299.5|6297.7|6301.9|6300.1|6294.6|6292.8|0
1609950600000|2021-01-06 16:30:00|6299.8|6298|6302.5|6300.7|6309.3|6307.5|6296.6|6294.8|0
1609950900000|2021-01-06 16:35:00|6302.7|6300.9|6283.4|6281.6|6304.9|6303.1|6283.2|6281.4|0
1609951200000|2021-01-06 16:40:00|6283.2|6281.4|6287.5|6285.7|6290|6288.2|6283|6281.2|0
1609951500000|2021-01-06 16:45:00|6287.7|6285.9|6287.1|6285.3|6291.6|6289.8|6285.4|6283.6|0
1609951800000|2021-01-06 16:50:00|6287.3|6285.5|6280.1|6278.3|6287.7|6285.9|6279.7|6277.9|0
1609952100000|2021-01-06 16:55:00|6280.2|6278.4|6286.2|6284.4|6288.7|6286.9|6280|6278.2|0
1609952400000|2021-01-06 17:00:00|6286.3|6284.5|6299|6297.2|6300.3|6298.5|6286.2|6284.4|0
1609952700000|2021-01-06 17:05:00|6298.7|6296.9|6300.3|6298.5|6304.3|6302.5|6295.3|6293.5|0
1609953000000|2021-01-06 17:10:00|6300.1|6298.3|6295.7|6293.9|6301.7|6299.9|6295.6|6293.8|0
1609953300000|2021-01-06 17:15:00|6295.5|6293.7|6297|6295.2|6299.9|6298.1|6293.4|6291.6|0
1609953600000|2021-01-06 17:20:00|6296.9|6295.1|6292.9|6291.1|6298.1|6296.3|6290.2|6288.4|0
1609953900000|2021-01-06 17:25:00|6293|6291.2|6291.2|6289.4|6293|6291.2|6283.8|6282|0
1609954200000|2021-01-06 17:30:00|6291|6289.2|6289.7|6287.9|6294.8|6293|6287.8|6286|0
1609954500000|2021-01-06 17:35:00|6289.8|6288|6280.1|6278.3|6289.8|6288|6279.7|6277.9|0
1609954800000|2021-01-06 17:40:00|6280.6|6278.8|6281.5|6279.7|6285.4|6283.6|6277.7|6275.9|0
1609955100000|2021-01-06 17:45:00|6281.6|6279.8|6278|6276.2|6283.6|6281.8|6276.4|6274.6|0
1609955400000|2021-01-06 17:50:00|6278.4|6276.6|6283.1|6281.3|6284.6|6282.8|6276.8|6275|0
1609955700000|2021-01-06 17:55:00|6283.2|6281.4|6281.2|6279.4|6285.4|6283.6|6280.5|6278.7|0
1609956000000|2021-01-06 18:00:00|6281.5|6279.7|6278|6276.2|6284.2|6282.4|6277.6|6275.8|0
1609956300000|2021-01-06 18:05:00|6277.9|6276.1|6279.8|6278|6280.2|6278.4|6274.5|6272.7|0
1609956600000|2021-01-06 18:10:00|6279.7|6277.9|6291.6|6289.8|6291.6|6289.8|6279.7|6277.9|0
1609956900000|2021-01-06 18:15:00|6291.5|6289.7|6282.9|6281.1|6294.8|6293|6282.9|6281.1|0
1609957200000|2021-01-06 18:20:00|6283|6281.2|6279.7|6277.9|6284.9|6283.1|6279.7|6277.9|0
1609957500000|2021-01-06 18:25:00|6279.9|6278.1|6279.2|6277.4|6284.5|6282.7|6278.9|6277.1|0
1609957800000|2021-01-06 18:30:00|6279.4|6277.6|6283.2|6281.4|6284.1|6282.3|6279.1|6277.3|0
1609958100000|2021-01-06 18:35:00|6283.4|6281.6|6286.6|6284.8|6287.2|6285.4|6282.6|6280.8|0
1609958400000|2021-01-06 18:40:00|6286.7|6284.9|6290.4|6288.6|6293.5|6291.7|6286.2|6284.4|0
1609958700000|2021-01-06 18:45:00|6290.3|6288.5|6286.6|6284.8|6291.4|6289.6|6285.9|6284.1|0
1609959000000|2021-01-06 18:50:00|6286.3|6284.5|6285|6283.2|6289.1|6287.3|6283.8|6282|0
1609959300000|2021-01-06 18:55:00|6285.2|6283.4|6281.3|6279.5|6286.8|6285|6281.3|6279.5|0
1609959600000|2021-01-06 19:00:00|6281.4|6279.6|6287.3|6285.5|6290|6288.2|6281.4|6279.6|0
1609959900000|2021-01-06 19:05:00|6287.5|6285.7|6290.6|6288.8|6293.5|6291.7|6285.7|6283.9|0
1609960200000|2021-01-06 19:10:00|6289.6|6287.8|6286.8|6285|6291.3|6289.5|6286.1|6284.3|0
1609960500000|2021-01-06 19:15:00|6286.6|6284.8|6270.5|6268.7|6286.8|6285|6268.2|6266.4|0
1609960800000|2021-01-06 19:20:00|6270.6|6268.8|6251.1|6249.3|6278.4|6276.6|6251.1|6249.3|0
1609961100000|2021-01-06 19:25:00|6250.9|6249.1|6229.5|6227.7|6255.6|6253.8|6220.9|6219.1|0
1609961400000|2021-01-06 19:30:00|6228.4|6226.6|6235.6|6233.8|6247.5|6245.7|6223.2|6221.4|0
1609961700000|2021-01-06 19:35:00|6235.2|6233.4|6219.3|6217.5|6236.4|6234.6|6211.7|6209.9|0
1609962000000|2021-01-06 19:40:00|6219.8|6218|6208.9|6207.1|6227.8|6226|6208.3|6206.5|0
1609962300000|2021-01-06 19:45:00|6208.7|6206.9|6175.9|6174.1|6215.8|6214|6173.6|6171.8|0
1609962600000|2021-01-06 19:50:00|6175.2|6173.4|6194.2|6192.4|6194.5|6192.7|6175.2|6173.4|0
1609962900000|2021-01-06 19:55:00|6193|6191.2|6206.1|6204.3|6210.7|6208.9|6193|6191.2|0
1609963200000|2021-01-06 20:00:00|6205.7|6203.9|6185.3|6183.5|6205.7|6203.9|6181.5|6179.7|0
1609963500000|2021-01-06 20:05:00|6185.8|6184|6192.5|6190.7|6199|6197.2|6184.8|6183|0
1609963800000|2021-01-06 20:10:00|6192.3|6190.5|6197.8|6196|6208.3|6206.5|6189.3|6187.5|0
1609964100000|2021-01-06 20:15:00|6198.4|6196.6|6198.6|6196.8|6200.6|6198.8|6191.4|6189.6|0
1609964400000|2021-01-06 20:20:00|6198.5|6196.7|6177.1|6175.3|6199.3|6197.5|6176.5|6174.7|0
1609964700000|2021-01-06 20:25:00|6176.3|6174.5|6189.8|6188|6191.6|6189.8|6169.5|6167.7|0
1609965000000|2021-01-06 20:30:00|6189.5|6187.7|6187.7|6185.9|6194.6|6192.8|6176.6|6174.8|0
1609965300000|2021-01-06 20:35:00|6187.5|6185.7|6176|6174.2|6187.5|6185.7|6174.9|6173.1|0
1609965600000|2021-01-06 20:40:00|6175.6|6173.8|6188.4|6186.6|6193|6191.2|6174.2|6172.4|0
1609965900000|2021-01-06 20:45:00|6188.6|6186.8|6175.9|6174.1|6190.1|6188.3|6172.7|6170.9|0
1609966200000|2021-01-06 20:50:00|6175.8|6174|6165.5|6163.7|6175.8|6174|6157|6155.2|0
1609966500000|2021-01-06 20:55:00|6165.2|6163.4|6155.3|6153.5|6165.3|6163.5|6151.3|6149.5|0
1609966800000|2021-01-06 21:00:00|6155.7|6153.9|6152.2|6149.2|6161.6|6158.6|6151.4|6148.4|33
1609967100000|2021-01-06 21:05:00|6152.8|6149.8|6160.9|6157.9|6162.5|6159.5|6151.7|6148.7|0
1609967400000|2021-01-06 21:10:00|6161.4|6158.4|6160.6|6157.6|6163.2|6160.2|6159.2|6156.2|0
1609967700000|2021-01-06 21:15:00|6160.3|6157.3|6162.2|6159.2|6162.8|6159.8|6159.8|6156.8|0
1609968000000|2021-01-06 21:20:00|6162.6|6159.6|6165.8|6162.8|6165.8|6162.8|6161.7|6158.7|0
1609968300000|2021-01-06 21:25:00|6165.9|6162.9|6170|6167|6170.9|6167.9|6165.4|6162.4|0
1609968600000|2021-01-06 21:30:00|6170.1|6167.1|6180.6|6177.6|6181.5|6178.5|6170.1|6167.1|0
1609968900000|2021-01-06 21:35:00|6180.5|6177.5|6180.4|6177.4|6182.3|6179.3|6179.7|6176.7|0
1609969200000|2021-01-06 21:40:00|6180.3|6177.3|6177.3|6174.3|6181.5|6178.5|6177.3|6174.3|0
1609969500000|2021-01-06 21:45:00|6176.8|6173.8|6178.3|6175.3|6178.4|6175.4|6176.2|6173.2|0
1609969800000|2021-01-06 21:50:00|6177.9|6174.9|6176.7|6173.7|6178.3|6175.3|6175.6|6172.6|0
1609970100000|2021-01-06 21:55:00|6176.8|6173.8|6177.3|6174.3|6178.2|6175.2|6175.5|6172.5|0
1609970400000|2021-01-06 22:00:00|6177.4|6174.4|6174|6171|6177.7|6174.7|6174|6171|0
1609970700000|2021-01-06 22:05:00|6173.9|6170.9|6175.4|6172.4|6176|6173|6173.9|6170.9|0
1609971000000|2021-01-06 22:10:00|6175.3|6172.3|6173.7|6170.7|6175.4|6172.4|6173.7|6170.7|0
1609971300000|2021-01-06 22:15:00|6173.5|6170.5|6173.5|6170.5|6173.9|6170.9|6172.7|6169.7|0
1609971600000|2021-01-06 22:20:00|6173.4|6170.4|6172.9|6169.9|6173.4|6170.4|6171.6|6168.6|0
1609971900000|2021-01-06 22:25:00|6173|6170|6176.1|6173.1|6176.1|6173.1|6173|6170|0
1609972200000|2021-01-06 22:30:00|6176|6173|6176.6|6173.6|6176.9|6173.9|6175.6|6172.6|0
1609972500000|2021-01-06 22:35:00|6176.7|6173.7|6176.1|6173.1|6176.8|6173.8|6175.1|6172.1|0
1609972800000|2021-01-06 22:40:00|6176.2|6173.2|6176.1|6173.1|6176.9|6173.9|6175.8|6172.8|0
1609973100000|2021-01-06 22:45:00|6176.2|6173.2|6175.4|6172.4|6176.8|6173.8|6174.9|6171.9|0
1609973400000|2021-01-06 22:50:00|6175|6172|6175.1|6172.1|6175.6|6172.6|6174.6|6171.6|0
1609973700000|2021-01-06 22:55:00|6175.2|6172.2|6175.6|6172.6|6175.9|6172.9|6174.5|6171.5|0
1609974000000|2021-01-06 23:00:00|6175.7|6172.7|6175.4|6172.4|6176.2|6173.2|6172.9|6169.9|0
1609974300000|2021-01-06 23:05:00|6175.5|6172.5|6175|6172|6177.3|6174.3|6174.6|6171.6|0
1609974600000|2021-01-06 23:10:00|6174.6|6171.6|6175.4|6172.4|6175.6|6172.6|6173.3|6170.3|0
1609974900000|2021-01-06 23:15:00|6175.3|6172.3|6175.3|6172.3|6175.6|6172.6|6175.2|6172.2|0
1609975200000|2021-01-06 23:20:00|6175.4|6172.4|6174.9|6171.9|6175.4|6172.4|6174.5|6171.5|0
1609975500000|2021-01-06 23:25:00|6174.8|6171.8|6176.3|6173.3|6176.4|6173.4|6174.3|6171.3|0
1609975800000|2021-01-06 23:30:00|6176.4|6173.4|6176.4|6173.4|6177.3|6174.3|6175.9|6172.9|0
1609976100000|2021-01-06 23:35:00|6176.3|6173.3|6175.8|6172.8|6177.1|6174.1|6175.6|6172.6|0
1609976400000|2021-01-06 23:40:00|6176|6173|6176.1|6173.1|6176.6|6173.6|6175.6|6172.6|0
1609976700000|2021-01-06 23:45:00|6176.2|6173.2|6178.3|6175.3|6178.6|6175.6|6175.8|6172.8|0
1609977000000|2021-01-06 23:50:00|6178.4|6175.4|6178.4|6175.4|6178.8|6175.8|6178.2|6175.2|0
1609977300000|2021-01-06 23:55:00|6178.5|6175.5|6179.7|6176.7|6179.7|6176.7|6177.9|6174.9|0
1609977600000|2021-01-07 00:00:00|6179.6|6176.6|6182.7|6179.7|6183|6180|6179.4|6176.4|0
1609977900000|2021-01-07 00:05:00|6182.8|6179.8|6174.2|6171.2|6182.8|6179.8|6170.1|6167.1|0
1609978200000|2021-01-07 00:10:00|6174.1|6171.1|6169.8|6166.8|6177.4|6174.4|6169.3|6166.3|0
1609978500000|2021-01-07 00:15:00|6169.9|6166.9|6168.6|6165.6|6172.6|6169.6|6165.7|6162.7|0
1609978800000|2021-01-07 00:20:00|6167|6164|6169.1|6166.1|6172.7|6169.7|6166.4|6163.4|0
1609979100000|2021-01-07 00:25:00|6169.3|6166.3|6169.1|6166.1|6171.1|6168.1|6168.3|6165.3|0
1609979400000|2021-01-07 00:30:00|6168.9|6165.9|6170.1|6167.1|6170.1|6167.1|6168|6165|0
1609979700000|2021-01-07 00:35:00|6170.2|6167.2|6172.4|6169.4|6172.4|6169.4|6170.1|6167.1|0
1609980000000|2021-01-07 00:40:00|6172.2|6169.2|6172.6|6169.6|6173.9|6170.9|6171.8|6168.8|0
1609980300000|2021-01-07 00:45:00|6172.8|6169.8|6171.7|6168.7|6173.6|6170.6|6169.2|6166.2|0
1609980600000|2021-01-07 00:50:00|6172.1|6169.1|6176.7|6173.7|6176.7|6173.7|6172|6169|0
1609980900000|2021-01-07 00:55:00|6177|6174|6177.3|6172.3|6179.9|6176.9|6176.3|6171.8|0
1609981200000|2021-01-07 01:00:00|6177|6172|6179.7|6174.7|6180.9|6175.9|6176.8|6171.8|0
1609981500000|2021-01-07 01:05:00|6179.6|6174.6|6177.7|6172.7|6181|6176|6176.9|6171.9|0
1609981800000|2021-01-07 01:10:00|6177.9|6172.9|6179.7|6174.7|6181.1|6176.1|6176.1|6171.1|0
1609982100000|2021-01-07 01:15:00|6179.8|6174.8|6177.3|6172.3|6180|6175|6176.6|6171.6|0
1609982400000|2021-01-07 01:20:00|6177.4|6172.4|6187|6182|6187.9|6182.9|6177.4|6172.4|0
1609982700000|2021-01-07 01:25:00|6186.7|6181.7|6193.8|6188.8|6196.3|6191.3|6186.5|6181.5|0
1609983000000|2021-01-07 01:30:00|6193.6|6188.6|6188.8|6183.8|6194.2|6189.2|6188.7|6183.7|0
1609983300000|2021-01-07 01:35:00|6188.7|6183.7|6191.2|6186.2|6193.6|6188.6|6187.1|6182.1|0
1609983600000|2021-01-07 01:40:00|6191.7|6186.7|6192.4|6187.4|6193.5|6188.5|6190.1|6185.1|0
1609983900000|2021-01-07 01:45:00|6192.5|6187.5|6192.5|6187.5|6194|6189|6190.6|6185.6|0
1609984200000|2021-01-07 01:50:00|6192.4|6187.4|6195.2|6190.2|6196.4|6191.4|6189.4|6184.4|0
1609984500000|2021-01-07 01:55:00|6195.4|6190.4|6196.1|6191.1|6196.1|6191.1|6192.9|6187.9|0
1609984800000|2021-01-07 02:00:00|6195.9|6190.9|6190.6|6185.6|6198.1|6193.1|6188.9|6183.9|0
1609985100000|2021-01-07 02:05:00|6190.7|6185.7|6191.4|6186.4|6197.7|6192.7|6189.7|6184.7|0
1609985400000|2021-01-07 02:10:00|6191.3|6186.3|6189.9|6184.9|6192.4|6187.4|6189.7|6184.7|0
1609985700000|2021-01-07 02:15:00|6189.8|6184.8|6189.7|6184.7|6191|6186|6185.6|6180.6|0
1609986000000|2021-01-07 02:20:00|6189.5|6184.5|6189.5|6184.5|6193.6|6188.6|6188|6183|0
1609986300000|2021-01-07 02:25:00|6189.6|6184.6|6186.4|6181.4|6191.9|6186.9|6185.9|6180.9|0
1609986600000|2021-01-07 02:30:00|6186.3|6181.3|6188.6|6183.6|6189.7|6184.7|6184.4|6179.4|0
1609986900000|2021-01-07 02:35:00|6188.4|6183.4|6188.3|6183.3|6190.7|6185.7|6186.2|6181.2|0
1609987200000|2021-01-07 02:40:00|6188.5|6183.5|6190.6|6185.6|6192.5|6187.5|6188|6183|0
1609987500000|2021-01-07 02:45:00|6190.5|6185.5|6190.4|6185.4|6191.6|6186.6|6188.7|6183.7|0
1609987800000|2021-01-07 02:50:00|6190.6|6185.6|6190.6|6185.6|6192.1|6187.1|6190.4|6185.4|0
1609988100000|2021-01-07 02:55:00|6190.4|6185.4|6190.2|6185.2|6192.4|6187.4|6189.9|6184.9|0
1609988400000|2021-01-07 03:00:00|6190.4|6185.4|6189.9|6184.9|6191|6186|6188.9|6183.9|0
1609988700000|2021-01-07 03:05:00|6190|6185|6191.7|6186.7|6193.5|6188.5|6190|6185|0
1609989000000|2021-01-07 03:10:00|6191.8|6186.8|6188.1|6183.1|6195.6|6190.6|6186.7|6181.7|0
1609989300000|2021-01-07 03:15:00|6188.4|6183.4|6188.2|6183.2|6190.7|6185.7|6187.4|6182.4|0
1609989600000|2021-01-07 03:20:00|6188.4|6183.4|6187.1|6182.1|6189.3|6184.3|6186.4|6181.4|0
1609989900000|2021-01-07 03:25:00|6187.2|6182.2|6188.9|6183.9|6189.7|6184.7|6186.5|6181.5|0
1609990200000|2021-01-07 03:30:00|6189|6184|6185.6|6180.6|6189.2|6184.2|6185.4|6180.4|0
1609990500000|2021-01-07 03:35:00|6185.7|6180.7|6183.3|6178.3|6185.9|6180.9|6182.8|6177.8|0
1609990800000|2021-01-07 03:40:00|6183.2|6178.2|6184.5|6179.5|6184.7|6179.7|6182.6|6177.6|0
1609991100000|2021-01-07 03:45:00|6184.7|6179.7|6188.3|6183.3|6188.3|6183.3|6183.6|6178.6|0
1609991400000|2021-01-07 03:50:00|6188.1|6183.1|6187.1|6182.1|6188.5|6183.5|6186.4|6181.4|0
1609991700000|2021-01-07 03:55:00|6187.2|6182.2|6188.1|6183.1|6189.3|6184.3|6187|6182|0
1609992000000|2021-01-07 04:00:00|6188.2|6183.2|6185.3|6180.3|6188.6|6183.6|6184.9|6179.9|0
1609992300000|2021-01-07 04:05:00|6185.4|6180.4|6185.7|6180.7|6186|6181|6183.7|6178.7|0
1609992600000|2021-01-07 04:10:00|6185.8|6180.8|6185.8|6180.8|6188.2|6183.2|6185.2|6180.2|0
1609992900000|2021-01-07 04:15:00|6185.6|6180.6|6186.2|6181.2|6186.6|6181.6|6183.9|6178.9|0
1609993200000|2021-01-07 04:20:00|6186.1|6181.1|6186.3|6181.3|6187.2|6182.2|6185.9|6180.9|0
1609993500000|2021-01-07 04:25:00|6186.6|6181.6|6186.6|6181.6|6188.9|6183.9|6186.3|6181.3|0
1609993800000|2021-01-07 04:30:00|6187|6182|6190.3|6185.3|6192|6187|6185.5|6180.5|0
1609994100000|2021-01-07 04:35:00|6190.4|6185.4|6190.3|6185.3|6191.2|6186.2|6189.9|6184.9|0
1609994400000|2021-01-07 04:40:00|6190.2|6185.2|6189.7|6184.7|6191.3|6186.3|6189.3|6184.3|0
1609994700000|2021-01-07 04:45:00|6189.8|6184.8|6188.3|6183.3|6190.5|6185.5|6187.7|6182.7|0
1609995000000|2021-01-07 04:50:00|6188.2|6183.2|6185.2|6180.2|6188.2|6183.2|6184.9|6179.9|0
1609995300000|2021-01-07 04:55:00|6185.1|6180.1|6180.4|6175.4|6186.5|6181.5|6179.1|6174.1|0
1609995600000|2021-01-07 05:00:00|6180.5|6175.5|6181.9|6176.9|6183.3|6178.3|6179.8|6174.8|0
1609995900000|2021-01-07 05:05:00|6182|6177|6182.5|6177.5|6183.1|6178.1|6179|6174|0
1609996200000|2021-01-07 05:10:00|6182.4|6177.4|6179.7|6174.7|6183.1|6178.1|6179.5|6174.5|0
1609996500000|2021-01-07 05:15:00|6179.6|6174.6|6179|6174|6180.4|6175.4|6177|6172|0
1609996800000|2021-01-07 05:20:00|6178.9|6173.9|6181.1|6176.1|6182.7|6177.7|6178.9|6173.9|0
1609997100000|2021-01-07 05:25:00|6180.6|6175.6|6180.7|6175.7|6181.3|6176.3|6177.9|6172.9|0
1609997400000|2021-01-07 05:30:00|6180.6|6175.6|6180.2|6175.2|6181.8|6176.8|6177.9|6172.9|0
1609997700000|2021-01-07 05:35:00|6179.9|6174.9|6179.6|6174.6|6182.1|6177.1|6179.2|6174.2|0
1609998000000|2021-01-07 05:40:00|6179.5|6174.5|6182.8|6177.8|6183.9|6178.9|6178.8|6173.8|0
1609998300000|2021-01-07 05:45:00|6182.9|6177.9|6185.9|6180.9|6186.1|6181.1|6182.7|6177.7|0
1609998600000|2021-01-07 05:50:00|6185.6|6180.6|6185.4|6180.4|6186.8|6181.8|6183.9|6178.9|0
1609998900000|2021-01-07 05:55:00|6185.3|6180.3|6185.3|6180.3|6186.3|6181.3|6184.3|6179.3|0
1609999200000|2021-01-07 06:00:00|6185.2|6180.2|6193|6188|6193|6188|6184.6|6179.6|0
1609999500000|2021-01-07 06:05:00|6192.9|6187.9|6189.9|6184.9|6193|6188|6189.9|6184.9|0
1609999800000|2021-01-07 06:10:00|6190|6185|6188.8|6183.8|6190.1|6185.1|6186.9|6181.9|0
1610000100000|2021-01-07 06:15:00|6188.6|6183.6|6190.1|6185.1|6190.7|6185.7|6188.3|6183.3|0
1610000400000|2021-01-07 06:20:00|6190.2|6185.2|6191.1|6186.1|6191.2|6186.2|6189.1|6184.1|0
1610000700000|2021-01-07 06:25:00|6191.2|6186.2|6190.6|6185.6|6191.7|6186.7|6188.9|6183.9|0
1610001000000|2021-01-07 06:30:00|6190.9|6185.9|6194.7|6189.7|6196|6191|6190.1|6185.1|0
1610001300000|2021-01-07 06:35:00|6194.6|6189.6|6198.2|6193.2|6198.6|6193.6|6194.4|6189.4|0
1610001600000|2021-01-07 06:40:00|6198.1|6193.1|6196.2|6191.2|6198.2|6193.2|6195.6|6190.6|0
1610001900000|2021-01-07 06:45:00|6196.3|6191.3|6198.2|6193.2|6199.7|6194.7|6195.6|6190.6|0
1610002200000|2021-01-07 06:50:00|6198.1|6193.1|6199.1|6194.1|6200.8|6195.8|6197.2|6192.2|0
1610002500000|2021-01-07 06:55:00|6199|6194|6200.5|6195.5|6200.9|6195.9|6197.2|6192.2|0
1610002800000|2021-01-07 07:00:00|6200.7|6195.7|6209.1|6204.1|6211.7|6206.7|6200.7|6195.7|0
1610003100000|2021-01-07 07:05:00|6208.8|6203.8|6201.5|6196.5|6211.9|6206.9|6201.5|6196.5|0
1610003400000|2021-01-07 07:10:00|6201.7|6196.7|6200.5|6195.5|6202|6197|6197.3|6192.3|0
1610003700000|2021-01-07 07:15:00|6200.6|6195.6|6197.7|6192.7|6201.6|6196.6|6194.8|6189.8|0
1610004000000|2021-01-07 07:20:00|6197.5|6192.5|6195.7|6190.7|6201.1|6196.1|6195.6|6190.6|0
1610004300000|2021-01-07 07:25:00|6195.6|6190.6|6192.3|6187.3|6196.5|6191.5|6186.4|6181.4|0
1610004600000|2021-01-07 07:30:00|6192.4|6187.4|6194.8|6189.8|6195.5|6190.5|6189.3|6184.3|0
1610004900000|2021-01-07 07:35:00|6194.9|6189.9|6194.7|6189.7|6198.2|6193.2|6192.5|6187.5|0
1610005200000|2021-01-07 07:40:00|6194.9|6189.9|6191.3|6186.3|6196.6|6191.6|6189.5|6184.5|0
1610005500000|2021-01-07 07:45:00|6191.2|6186.2|6188.2|6183.2|6191.3|6186.3|6185.3|6180.3|0
1610005800000|2021-01-07 07:50:00|6188.4|6183.4|6190.2|6185.2|6190.3|6185.3|6187.4|6182.4|0
1610006100000|2021-01-07 07:55:00|6190.3|6185.3|6187.1|6182.1|6191.5|6186.5|6181.9|6176.9|0
1610006400000|2021-01-07 08:00:00|6186.1|6181.1|6190.1|6185.1|6191.5|6186.5|6185.2|6180.2|0
1610006700000|2021-01-07 08:05:00|6190|6185|6170|6165|6190.3|6185.3|6168.4|6163.4|0
1610007000000|2021-01-07 08:10:00|6170.1|6165.1|6167.1|6162.1|6174.6|6169.6|6166.2|6161.2|0
1610007300000|2021-01-07 08:15:00|6167.2|6162.2|6172|6167|6174.6|6169.6|6167.2|6162.2|0
1610007600000|2021-01-07 08:20:00|6171.9|6166.9|6176.3|6171.3|6177.4|6172.4|6171.4|6166.4|0
1610007900000|2021-01-07 08:25:00|6176.5|6171.5|6176|6171|6178|6173|6175.2|6170.2|0
1610008200000|2021-01-07 08:30:00|6175.9|6170.9|6168|6163|6175.9|6170.9|6164.2|6159.2|0
1610008500000|2021-01-07 08:35:00|6167.9|6162.9|6169.4|6164.4|6171.6|6166.6|6163.9|6158.9|0
1610008800000|2021-01-07 08:40:00|6169.2|6164.2|6173.5|6168.5|6174|6169|6167.8|6162.8|0
1610009100000|2021-01-07 08:45:00|6173.3|6168.3|6171.1|6166.1|6174.8|6169.8|6171|6166|0
1610009400000|2021-01-07 08:50:00|6171|6166|6173.6|6168.6|6175.4|6170.4|6167.8|6162.8|0
1610009700000|2021-01-07 08:55:00|6173.5|6168.5|6176.7|6171.7|6178.7|6173.7|6173.4|6168.4|0
1610010000000|2021-01-07 09:00:00|6176.8|6171.8|6219.5|6216.5|6219.5|6216.5|6176.1|6171.1|0
1610010300000|2021-01-07 09:05:00|6219.6|6216.6|6239.2|6236.2|6241.7|6238.7|6219.6|6216.6|0
1610010600000|2021-01-07 09:10:00|6238.9|6235.9|6230.9|6227.9|6239.5|6236.5|6228|6225|0
1610010900000|2021-01-07 09:15:00|6231.7|6228.7|6231.8|6228.8|6232.3|6229.3|6228.3|6225.3|0
1610011200000|2021-01-07 09:20:00|6232.3|6229.3|6229.3|6226.3|6232.4|6229.4|6229.2|6226.2|0
1610011500000|2021-01-07 09:25:00|6229.4|6226.4|6232.6|6229.6|6232.6|6229.6|6228.9|6225.9|0
1610011800000|2021-01-07 09:30:00|6232.4|6229.4|6225.7|6222.7|6232.4|6229.4|6225.1|6222.1|0
1610012100000|2021-01-07 09:35:00|6226|6223|6228.7|6225.7|6229.9|6226.9|6225.9|6222.9|0
1610012400000|2021-01-07 09:40:00|6228.9|6225.9|6223.3|6220.3|6229.7|6226.7|6222.2|6219.2|0
1610012700000|2021-01-07 09:45:00|6223.4|6220.4|6221.8|6218.8|6224.4|6221.4|6220.5|6217.5|0
1610013000000|2021-01-07 09:50:00|6221.1|6218.1|6216.1|6213.1|6222.5|6219.5|6215.6|6212.6|0
1610013300000|2021-01-07 09:55:00|6216.6|6213.6|6217.2|6214.2|6218|6215|6216.5|6213.5|0
1610013600000|2021-01-07 10:00:00|6217|6214|6220.3|6217.3|6220.6|6217.6|6217|6214|0
1610013900000|2021-01-07 10:05:00|6220.5|6217.5|6222|6219|6224.3|6221.3|6220.2|6217.2|0
1610014200000|2021-01-07 10:10:00|6222.4|6219.4|6219.2|6216.2|6223.2|6220.2|6219.2|6216.2|0
1610014500000|2021-01-07 10:15:00|6219.1|6216.1|6225.3|6222.3|6225.5|6222.5|6218.8|6215.8|0
1610014800000|2021-01-07 10:20:00|6226.7|6223.7|6229.3|6226.3|6231.8|6228.8|6223.1|6220.1|0
1610015100000|2021-01-07 10:25:00|6229.2|6226.2|6226.2|6223.2|6229.9|6226.9|6223.7|6220.7|0
1610015400000|2021-01-07 10:30:00|6226.5|6223.5|6229.6|6226.6|6230.4|6227.4|6225.2|6222.2|0
1610015700000|2021-01-07 10:35:00|6230|6227|6235.7|6232.7|6235.8|6232.8|6230|6227|0
1610016000000|2021-01-07 10:40:00|6235|6232|6231.4|6228.4|6236.2|6233.2|6230.9|6227.9|0
1610016300000|2021-01-07 10:45:00|6231.3|6228.3|6230.2|6227.2|6232.2|6229.2|6230.1|6227.1|0
1610016600000|2021-01-07 10:50:00|6230.3|6227.3|6224|6221|6230.3|6227.3|6223.8|6220.8|0
1610016900000|2021-01-07 10:55:00|6223.4|6220.4|6224.7|6221.7|6227.3|6224.3|6222.7|6219.7|0
1610017200000|2021-01-07 11:00:00|6224.8|6221.8|6223.4|6220.4|6224.9|6221.9|6222.1|6219.1|0
1610017500000|2021-01-07 11:05:00|6224.1|6221.1|6224.2|6221.2|6226.7|6223.7|6223.4|6220.4|0
1610017800000|2021-01-07 11:10:00|6224.4|6221.4|6222.7|6219.7|6225.4|6222.4|6222.5|6219.5|0
1610018100000|2021-01-07 11:15:00|6223.3|6220.3|6224|6221|6224.7|6221.7|6220.6|6217.6|0
1610018400000|2021-01-07 11:20:00|6224.1|6221.1|6218.8|6215.8|6224.2|6221.2|6217.7|6214.7|0
1610018700000|2021-01-07 11:25:00|6218.7|6215.7|6225|6222|6225.7|6222.7|6218.7|6215.7|0
1610019000000|2021-01-07 11:30:00|6224.9|6221.9|6217.1|6214.1|6225.1|6222.1|6216.8|6213.8|0
1610019300000|2021-01-07 11:35:00|6215.4|6212.4|6212.1|6209.1|6215.9|6212.9|6211.1|6208.1|0
1610019600000|2021-01-07 11:40:00|6212.7|6209.7|6213.4|6210.4|6216.9|6213.9|6210.6|6207.6|0
1610019900000|2021-01-07 11:45:00|6213.1|6210.1|6216|6213|6216.5|6213.5|6211.3|6208.3|0
1610020200000|2021-01-07 11:50:00|6216.2|6213.2|6213.9|6210.9|6217.5|6214.5|6213.5|6210.5|0
1610020500000|2021-01-07 11:55:00|6214|6211|6211.1|6208.1|6214|6211|6210.7|6207.7|0
1610020800000|2021-01-07 12:00:00|6209|6206|6208.2|6205.2|6213.2|6210.2|6203.9|6200.9|0
1610021100000|2021-01-07 12:05:00|6208.8|6205.8|6211.1|6208.1|6212.6|6209.6|6206.2|6203.2|0
1610021400000|2021-01-07 12:10:00|6211.2|6208.2|6205.8|6202.8|6211.4|6208.4|6205.7|6202.7|0
1610021700000|2021-01-07 12:15:00|6205.9|6202.9|6211.6|6208.6|6213.2|6210.2|6203.6|6200.6|0
1610022000000|2021-01-07 12:20:00|6211.4|6208.4|6212.5|6209.5|6212.8|6209.8|6209.2|6206.2|0
1610022300000|2021-01-07 12:25:00|6212.2|6209.2|6215.4|6212.4|6217.7|6214.7|6212.2|6209.2|0
1610022600000|2021-01-07 12:30:00|6215.5|6212.5|6213.7|6210.7|6217|6214|6211.5|6208.5|0
1610022900000|2021-01-07 12:35:00|6213.9|6210.9|6212.6|6209.6|6214.1|6211.1|6205.9|6202.9|0
1610023200000|2021-01-07 12:40:00|6212.5|6209.5|6217.7|6214.7|6217.7|6214.7|6211.5|6208.5|0
1610023500000|2021-01-07 12:45:00|6217.8|6214.8|6218.1|6215.1|6219.7|6216.7|6216.2|6213.2|0
1610023800000|2021-01-07 12:50:00|6218|6215|6220.8|6217.8|6221.4|6218.4|6217.1|6214.1|0
1610024100000|2021-01-07 12:55:00|6220.3|6217.3|6217.9|6214.9|6220.5|6217.5|6217.9|6214.9|0
1610024400000|2021-01-07 13:00:00|6217.7|6214.7|6216.5|6213.5|6219|6216|6215.9|6212.9|0
1610024700000|2021-01-07 13:05:00|6216.3|6213.3|6215.9|6212.9|6216.9|6213.9|6213.5|6210.5|0
1610025000000|2021-01-07 13:10:00|6216.5|6213.5|6212.9|6209.9|6217.8|6214.8|6211.8|6208.8|0
1610025300000|2021-01-07 13:15:00|6213|6210|6214.6|6211.6|6214.6|6211.6|6210.6|6207.6|0
1610025600000|2021-01-07 13:20:00|6215|6212|6222.4|6219.4|6222.4|6219.4|6214.6|6211.6|0
1610025900000|2021-01-07 13:25:00|6222.3|6219.3|6220.6|6217.6|6223.1|6220.1|6220.6|6217.6|0
1610026200000|2021-01-07 13:30:00|6220.5|6217.5|6221.8|6218.8|6222.8|6219.8|6217|6214|0
1610026500000|2021-01-07 13:35:00|6221.6|6218.6|6225.7|6222.7|6225.7|6222.7|6221.6|6218.6|0
1610026800000|2021-01-07 13:40:00|6225.4|6222.4|6222.2|6219.2|6225.5|6222.5|6220.9|6217.9|0
1610027100000|2021-01-07 13:45:00|6222.4|6219.4|6219|6216|6222.5|6219.5|6218.9|6215.9|0
1610027400000|2021-01-07 13:50:00|6218.9|6215.9|6212.3|6209.3|6219.1|6216.1|6212.1|6209.1|0
1610027700000|2021-01-07 13:55:00|6212.2|6209.2|6207.8|6204.8|6213.1|6210.1|6207.8|6204.8|0
1610028000000|2021-01-07 14:00:00|6207.7|6204.7|6214.1|6211.1|6214.3|6211.3|6207|6204|0
1610028300000|2021-01-07 14:05:00|6214.2|6211.2|6218.5|6215.5|6219.1|6216.1|6212.4|6209.4|0
1610028600000|2021-01-07 14:10:00|6218.7|6215.7|6221.3|6218.3|6221.7|6218.7|6217|6214|0
1610028900000|2021-01-07 14:15:00|6221.4|6218.4|6220.8|6217.8|6222.6|6219.6|6219.5|6216.5|0
1610029200000|2021-01-07 14:20:00|6220.5|6217.5|6214.1|6211.1|6221.9|6218.9|6213|6210|0
1610029500000|2021-01-07 14:25:00|6213.2|6210.2|6216.4|6213.4|6217.4|6214.4|6209.8|6206.8|0
1610029800000|2021-01-07 14:30:00|6209.6|6206.6|6217.5|6215.7|6241.8|6240|6200.4|6198.6|0
1610030100000|2021-01-07 14:35:00|6219.5|6217.7|6247.3|6245.5|6257.4|6255.6|6219.5|6217.7|0
1610030400000|2021-01-07 14:40:00|6247.7|6245.9|6245.6|6243.8|6258.2|6256.4|6243|6241.2|0
1610030700000|2021-01-07 14:45:00|6246|6244.2|6233.7|6231.9|6246.7|6244.9|6233.7|6231.9|0
1610031000000|2021-01-07 14:50:00|6233.8|6232|6257.7|6255.9|6260.2|6258.4|6232.2|6230.4|0
1610031300000|2021-01-07 14:55:00|6258.1|6256.3|6267.6|6265.8|6268.6|6266.8|6257.9|6256.1|0
1610031600000|2021-01-07 15:00:00|6268.6|6266.8|6268.4|6266.6|6269.8|6268|6259.8|6258|0
1610031900000|2021-01-07 15:05:00|6268.9|6267.1|6270.1|6268.3|6275.9|6274.1|6264.7|6262.9|0
1610032200000|2021-01-07 15:10:00|6270.2|6268.4|6292.2|6290.4|6297.1|6295.3|6261|6259.2|0
1610032500000|2021-01-07 15:15:00|6293.3|6291.5|6270.8|6269|6295.6|6293.8|6264.8|6263|0
1610032800000|2021-01-07 15:20:00|6272.4|6270.6|6264.8|6263|6283.8|6282|6263.8|6262|0
1610033100000|2021-01-07 15:25:00|6266.3|6264.5|6270.4|6268.6|6288.3|6286.5|6263.5|6261.7|0
1610033400000|2021-01-07 15:30:00|6271|6269.2|6268.7|6266.9|6275|6273.2|6263.6|6261.8|0
1610033700000|2021-01-07 15:35:00|6268.9|6267.1|6273|6271.2|6277.6|6275.8|6268.3|6266.5|0
1610034000000|2021-01-07 15:40:00|6272.6|6270.8|6271.4|6269.6|6279.4|6277.6|6268.6|6266.8|0
1610034300000|2021-01-07 15:45:00|6273.1|6271.3|6273.5|6271.7|6276.5|6274.7|6268.4|6266.6|0
1610034600000|2021-01-07 15:50:00|6273.6|6271.8|6269.9|6268.1|6277.9|6276.1|6268.6|6266.8|0
1610034900000|2021-01-07 15:55:00|6269.8|6268|6268|6266.2|6273.1|6271.3|6262.1|6260.3|0
1610035200000|2021-01-07 16:00:00|6268.4|6266.6|6267.6|6265.8|6272.9|6271.1|6266.2|6264.4|0
1610035500000|2021-01-07 16:05:00|6267.7|6265.9|6265.5|6263.7|6268.8|6267|6263.6|6261.8|0
1610035800000|2021-01-07 16:10:00|6265.6|6263.8|6257|6255.2|6269.2|6267.4|6257|6255.2|0
1610036100000|2021-01-07 16:15:00|6256.9|6255.1|6268|6266.2|6272.9|6271.1|6256.8|6255|0
1610036400000|2021-01-07 16:20:00|6268.3|6266.5|6276|6274.2|6277.9|6276.1|6266.3|6264.5|0
1610036700000|2021-01-07 16:25:00|6276.1|6274.3|6281.7|6279.9|6285.8|6284|6274|6272.2|0
1610037000000|2021-01-07 16:30:00|6281.8|6280|6278.1|6276.3|6284.8|6283|6277.5|6275.7|0
1610037300000|2021-01-07 16:35:00|6277.8|6276|6283.4|6281.6|6284.7|6282.9|6276.5|6274.7|0
1610037600000|2021-01-07 16:40:00|6283.5|6281.7|6287.1|6285.3|6288.6|6286.8|6276.7|6274.9|0
1610037900000|2021-01-07 16:45:00|6287.3|6285.5|6289.9|6288.1|6292.3|6290.5|6287.3|6285.5|0
1610038200000|2021-01-07 16:50:00|6289.6|6287.8|6283.2|6281.4|6291|6289.2|6278.2|6276.4|0
1610038500000|2021-01-07 16:55:00|6282.9|6281.1|6274.1|6272.3|6283.3|6281.5|6272.4|6270.6|0
1610038800000|2021-01-07 17:00:00|6274.8|6273|6285.1|6283.3|6285.1|6283.3|6274.8|6273|0
1610039100000|2021-01-07 17:05:00|6284.8|6283|6278|6276.2|6285|6283.2|6272.2|6270.4|0
1610039400000|2021-01-07 17:10:00|6277.7|6275.9|6274.5|6272.7|6281.6|6279.8|6272.1|6270.3|0
1610039700000|2021-01-07 17:15:00|6274.2|6272.4|6282.5|6280.7|6285|6283.2|6273.7|6271.9|0
1610040000000|2021-01-07 17:20:00|6281.8|6280|6284.4|6282.6|6285.5|6283.7|6278.6|6276.8|0
1610040300000|2021-01-07 17:25:00|6284.3|6282.5|6280.8|6279|6285.2|6283.4|6276.4|6274.6|0
1610040600000|2021-01-07 17:30:00|6281|6279.2|6286.2|6284.4|6287.5|6285.7|6281|6279.2|0
1610040900000|2021-01-07 17:35:00|6285.9|6284.1|6287.1|6285.3|6288.4|6286.6|6283|6281.2|0
1610041200000|2021-01-07 17:40:00|6287.7|6285.9|6290|6288.2|6293.7|6291.9|6287.7|6285.9|0
1610041500000|2021-01-07 17:45:00|6290.6|6288.8|6296.5|6294.7|6297.9|6296.1|6289.6|6287.8|0
1610041800000|2021-01-07 17:50:00|6296.2|6294.4|6298.1|6296.3|6300.5|6298.7|6295.3|6293.5|0
1610042100000|2021-01-07 17:55:00|6298|6296.2|6291|6289.2|6299|6297.2|6290.6|6288.8|0
1610042400000|2021-01-07 18:00:00|6291.4|6289.6|6291.2|6289.4|6293.2|6291.4|6286|6284.2|0
1610042700000|2021-01-07 18:05:00|6291.3|6289.5|6279|6277.2|6291.6|6289.8|6278.3|6276.5|0
1610043000000|2021-01-07 18:10:00|6278.9|6277.1|6289.9|6288.1|6289.9|6288.1|6278.5|6276.7|0
1610043300000|2021-01-07 18:15:00|6289.8|6288|6293.1|6291.3|6294|6292.2|6289.1|6287.3|0
1610043600000|2021-01-07 18:20:00|6293.2|6291.4|6295.2|6293.4|6295.6|6293.8|6290.3|6288.5|0
1610043900000|2021-01-07 18:25:00|6295.3|6293.5|6289|6287.2|6295.7|6293.9|6288.4|6286.6|0
1610044200000|2021-01-07 18:30:00|6289.1|6287.3|6302.5|6300.7|6302.5|6300.7|6287.8|6286|0
1610044500000|2021-01-07 18:35:00|6301.9|6300.1|6302.8|6301|6303.2|6301.4|6300|6298.2|0
1610044800000|2021-01-07 18:40:00|6302.7|6300.9|6303.8|6302|6307.4|6305.6|6302.7|6300.9|0
1610045100000|2021-01-07 18:45:00|6303.7|6301.9|6295.3|6293.5|6305.7|6303.9|6294.3|6292.5|0
1610045400000|2021-01-07 18:50:00|6295.7|6293.9|6296.9|6295.1|6299.1|6297.3|6293.8|6292|0
1610045700000|2021-01-07 18:55:00|6297|6295.2|6297.7|6295.9|6299.3|6297.5|6292.2|6290.4|0
1610046000000|2021-01-07 19:00:00|6297.8|6296|6299.8|6298|6299.8|6298|6292.8|6291|0
1610046300000|2021-01-07 19:05:00|6299.9|6298.1|6297.5|6295.7|6303.3|6301.5|6297.3|6295.5|0
1610046600000|2021-01-07 19:10:00|6297.3|6295.5|6299.2|6297.4|6301.8|6300|6295.3|6293.5|0
1610046900000|2021-01-07 19:15:00|6299.3|6297.5|6295.7|6293.9|6301|6299.2|6295.5|6293.7|0
1610047200000|2021-01-07 19:20:00|6295.6|6293.8|6297.7|6295.9|6299.5|6297.7|6294.9|6293.1|0
1610047500000|2021-01-07 19:25:00|6297.8|6296|6295.9|6294.1|6297.8|6296|6292|6290.2|0
1610047800000|2021-01-07 19:30:00|6296.3|6294.5|6297|6295.2|6298.3|6296.5|6292.4|6290.6|0
1610048100000|2021-01-07 19:35:00|6296.7|6294.9|6298.4|6296.6|6300.3|6298.5|6295.3|6293.5|0
1610048400000|2021-01-07 19:40:00|6297.4|6295.6|6296.6|6294.8|6300.8|6299|6294.9|6293.1|0
1610048700000|2021-01-07 19:45:00|6296.9|6295.1|6297.3|6295.5|6299.1|6297.3|6293.1|6291.3|0
1610049000000|2021-01-07 19:50:00|6297.4|6295.6|6295.6|6293.8|6297.9|6296.1|6292.9|6291.1|0
1610049300000|2021-01-07 19:55:00|6295.7|6293.9|6297.5|6295.7|6298.8|6297|6294.6|6292.8|0
1610049600000|2021-01-07 20:00:00|6297.9|6296.1|6305.2|6303.4|6306.2|6304.4|6295.8|6294|0
1610049900000|2021-01-07 20:05:00|6305.1|6303.3|6304.6|6302.8|6308.2|6306.4|6304.5|6302.7|0
1610050200000|2021-01-07 20:10:00|6304.5|6302.7|6300.6|6298.8|6305.7|6303.9|6298.1|6296.3|0
1610050500000|2021-01-07 20:15:00|6301.5|6299.7|6302.6|6300.8|6305.7|6303.9|6299.5|6297.7|0
1610050800000|2021-01-07 20:20:00|6302.1|6300.3|6312.4|6310.6|6312.5|6310.7|6301.1|6299.3|0
1610051100000|2021-01-07 20:25:00|6312.5|6310.7|6313.1|6311.3|6315.1|6313.3|6311.2|6309.4|0
1610051400000|2021-01-07 20:30:00|6313.3|6311.5|6307.3|6305.5|6313.8|6312|6306.3|6304.5|0
1610051700000|2021-01-07 20:35:00|6307.2|6305.4|6307.6|6305.8|6309.9|6308.1|6305.6|6303.8|0
1610052000000|2021-01-07 20:40:00|6307.7|6305.9|6307.2|6305.4|6310.1|6308.3|6304.3|6302.5|0
1610052300000|2021-01-07 20:45:00|6307.1|6305.3|6306.8|6305|6312|6310.2|6306.8|6305|0
1610052600000|2021-01-07 20:50:00|6305.2|6303.4|6316.6|6314.8|6318.6|6316.8|6305.2|6303.4|0
1610052900000|2021-01-07 20:55:00|6316.2|6314.4|6306|6304.2|6317.9|6316.1|6306|6304.2|0
1610053200000|2021-01-07 21:00:00|6306.6|6303.6|6307.9|6304.9|6310.6|6307.6|6301.8|6298.8|0
1610053500000|2021-01-07 21:05:00|6304.3|6301.3|6309.9|6306.9|6313.1|6310.1|6302.9|6299.9|0
1610053800000|2021-01-07 21:10:00|6309.6|6306.6|6310.8|6307.8|6312.9|6309.9|6308.8|6305.8|0
1610054100000|2021-01-07 21:15:00|6310.9|6307.9|6311.4|6308.4|6313.1|6310.1|6310.3|6307.3|0
1610054400000|2021-01-07 21:20:00|6311.3|6308.3|6312.6|6309.6|6314.5|6311.5|6310.9|6307.9|0
1610054700000|2021-01-07 21:25:00|6312.7|6309.7|6317.8|6314.8|6318.2|6315.2|6312.2|6309.2|0
1610055000000|2021-01-07 21:30:00|6317.9|6314.9|6312.9|6309.9|6318.4|6315.4|6312|6309|0
1610055300000|2021-01-07 21:35:00|6313.2|6310.2|6311.5|6308.5|6314.6|6311.6|6311.5|6308.5|0
1610055600000|2021-01-07 21:40:00|6311.3|6308.3|6314.5|6311.5|6314.6|6311.6|6311.2|6308.2|0
1610055900000|2021-01-07 21:45:00|6314.6|6311.6|6314|6311|6315.5|6312.5|6312.7|6309.7|0
1610056200000|2021-01-07 21:50:00|6313.9|6310.9|6313.2|6310.2|6314.7|6311.7|6312.6|6309.6|0
1610056500000|2021-01-07 21:55:00|6313.1|6310.1|6314.3|6311.3|6314.3|6311.3|6309.4|6306.4|0
1610056800000|2021-01-07 22:00:00|6314.4|6311.4|6316.3|6313.3|6317.3|6314.3|6314.4|6311.4|0
1610057100000|2021-01-07 22:05:00|6316.4|6313.4|6314.1|6311.1|6316.7|6313.7|6313.7|6310.7|0
1610057400000|2021-01-07 22:10:00|6314|6311|6318.1|6315.1|6320.1|6317.1|6314|6311|0
1610057700000|2021-01-07 22:15:00|6318.2|6315.2|6321.3|6318.3|6322.7|6319.7|6318.2|6315.2|0
1610058000000|2021-01-07 22:20:00|6321.2|6318.2|6321.1|6318.1|6323.1|6320.1|6319.9|6316.9|0
1610058300000|2021-01-07 22:25:00|6321.2|6318.2|6320.1|6317.1|6322.2|6319.2|6320.1|6317.1|0
1610058600000|2021-01-07 22:30:00|6319.9|6316.9|6318.6|6315.6|6321.4|6318.4|6318.6|6315.6|0
1610058900000|2021-01-07 22:35:00|6319.5|6316.5|6321.5|6318.5|6321.6|6318.6|6318.9|6315.9|0
1610059200000|2021-01-07 22:40:00|6321.3|6318.3|6320.8|6317.8|6321.7|6318.7|6320.1|6317.1|0
1610059500000|2021-01-07 22:45:00|6320.7|6317.7|6322.1|6319.1|6322.2|6319.2|6320|6317|0
1610059800000|2021-01-07 22:50:00|6322.2|6319.2|6317.2|6314.2|6324.2|6321.2|6316.4|6313.4|0
1610060100000|2021-01-07 22:55:00|6317.4|6314.4|6318.7|6315.7|6319.6|6316.6|6317.4|6314.4|0
1610060400000|2021-01-07 23:00:00|6318.8|6315.8|6317|6314|6318.9|6315.9|6316.7|6313.7|0
1610060700000|2021-01-07 23:05:00|6317.1|6314.1|6316.5|6313.5|6317.3|6314.3|6315.5|6312.5|0
1610061000000|2021-01-07 23:10:00|6316.4|6313.4|6314.9|6311.9|6316.7|6313.7|6314.6|6311.6|0
1610061300000|2021-01-07 23:15:00|6315.2|6312.2|6319.3|6316.3|6321.2|6318.2|6314.6|6311.6|0
1610061600000|2021-01-07 23:20:00|6320.1|6317.1|6321|6318|6324.6|6321.6|6318|6315|0
1610061900000|2021-01-07 23:25:00|6321.1|6318.1|6321.7|6318.7|6323.2|6320.2|6320.7|6317.7|0
1610062200000|2021-01-07 23:30:00|6321.6|6318.6|6319.9|6316.9|6322.2|6319.2|6319.7|6316.7|0
1610062500000|2021-01-07 23:35:00|6319.7|6316.7|6320.3|6317.3|6321.8|6318.8|6318.3|6315.3|0
1610062800000|2021-01-07 23:40:00|6320.8|6317.8|6319.3|6316.3|6320.9|6317.9|6319|6316|0
1610063100000|2021-01-07 23:45:00|6320|6317|6320.9|6317.9|6322|6319|6320|6317|0
1610063400000|2021-01-07 23:50:00|6321|6318|6322.1|6319.1|6323.5|6320.5|6320.9|6317.9|0
1610063700000|2021-01-07 23:55:00|6322.3|6319.3|6324.1|6321.1|6324.2|6321.2|6321.8|6318.8|0
1610064000000|2021-01-08 00:00:00|6324.2|6321.2|6323|6320|6325.5|6322.5|6323|6320|0
1610064300000|2021-01-08 00:05:00|6323.2|6320.2|6323.2|6320.2|6324.8|6321.8|6322.5|6319.5|0
1610064600000|2021-01-08 00:10:00|6323.3|6320.3|6323.3|6320.3|6323.6|6320.6|6322.4|6319.4|0
1610064900000|2021-01-08 00:15:00|6323.2|6320.2|6324.2|6321.2|6324.2|6321.2|6322.9|6319.9|0
1610065200000|2021-01-08 00:20:00|6324.3|6321.3|6324.4|6321.4|6324.4|6321.4|6323.7|6320.7|0
1610065500000|2021-01-08 00:25:00|6324.3|6321.3|6327|6324|6327|6324|6324.3|6321.3|0
1610065800000|2021-01-08 00:30:00|6327.1|6324.1|6331.7|6328.7|6331.9|6328.9|6327.1|6324.1|0
1610066100000|2021-01-08 00:35:00|6331.6|6328.6|6329.6|6326.6|6331.7|6328.7|6329|6326|0
1610066400000|2021-01-08 00:40:00|6329.7|6326.7|6332.1|6329.1|6332.1|6329.1|6329.5|6326.5|0
1610066700000|2021-01-08 00:45:00|6332|6329|6332.2|6329.2|6333.4|6330.4|6331.9|6328.9|0
1610067000000|2021-01-08 00:50:00|6332.3|6329.3|6331.3|6328.3|6332.4|6329.4|6330.3|6327.3|0
1610067300000|2021-01-08 00:55:00|6331.4|6328.4|6331.5|6326.5|6331.5|6328.5|6328.3|6325.3|0
1610067600000|2021-01-08 01:00:00|6331.4|6326.4|6328.3|6323.3|6332.4|6327.4|6325.6|6320.6|0
1610067900000|2021-01-08 01:05:00|6328.2|6323.2|6329.5|6324.5|6329.8|6324.8|6327|6322|0
1610068200000|2021-01-08 01:10:00|6329.1|6324.1|6327.4|6322.4|6329.6|6324.6|6326.9|6321.9|0
1610068500000|2021-01-08 01:15:00|6327.2|6322.2|6327|6322|6328.2|6323.2|6326|6321|0
1610068800000|2021-01-08 01:20:00|6326.9|6321.9|6330.2|6325.2|6330.2|6325.2|6326.4|6321.4|0
1610069100000|2021-01-08 01:25:00|6330.3|6325.3|6329.6|6324.6|6330.6|6325.6|6328.9|6323.9|0
1610069400000|2021-01-08 01:30:00|6329.7|6324.7|6340.1|6335.1|6342.3|6337.3|6329.1|6324.1|0
1610069700000|2021-01-08 01:35:00|6340.2|6335.2|6340|6335|6340.8|6335.8|6337|6332|0
1610070000000|2021-01-08 01:40:00|6339.9|6334.9|6337.7|6332.7|6339.9|6334.9|6336.7|6331.7|0
1610070300000|2021-01-08 01:45:00|6337.9|6332.9|6337.8|6332.8|6339.8|6334.8|6337.8|6332.8|0
1610070600000|2021-01-08 01:50:00|6337.7|6332.7|6338.2|6333.2|6339.1|6334.1|6336.8|6331.8|0
1610070900000|2021-01-08 01:55:00|6338.3|6333.3|6337.5|6332.5|6338.4|6333.4|6336.7|6331.7|0
1610071200000|2021-01-08 02:00:00|6337.7|6332.7|6339.5|6334.5|6339.5|6334.5|6337|6332|0
1610071500000|2021-01-08 02:05:00|6339.8|6334.8|6341.2|6336.2|6341.5|6336.5|6337.2|6332.2|0
1610071800000|2021-01-08 02:10:00|6341.3|6336.3|6343.3|6338.3|6343.6|6338.6|6340.7|6335.7|0
1610072100000|2021-01-08 02:15:00|6343.4|6338.4|6342|6337|6343.8|6338.8|6341.4|6336.4|0
1610072400000|2021-01-08 02:20:00|6341.9|6336.9|6340|6335|6342|6337|6338.5|6333.5|0
1610072700000|2021-01-08 02:25:00|6340.1|6335.1|6332.9|6327.9|6342.2|6337.2|6332.4|6327.4|0
1610073000000|2021-01-08 02:30:00|6332.4|6327.4|6336.8|6331.8|6337.1|6332.1|6332|6327|0
1610073300000|2021-01-08 02:35:00|6336.7|6331.7|6335.1|6330.1|6337.6|6332.6|6333.6|6328.6|0
1610073600000|2021-01-08 02:40:00|6335.2|6330.2|6335.8|6330.8|6337|6332|6334.9|6329.9|0
1610073900000|2021-01-08 02:45:00|6335.9|6330.9|6336.2|6331.2|6336.6|6331.6|6333.4|6328.4|0
1610074200000|2021-01-08 02:50:00|6336.3|6331.3|6334.8|6329.8|6336.7|6331.7|6334.7|6329.7|0
1610074500000|2021-01-08 02:55:00|6334.7|6329.7|6334.6|6329.6|6335.3|6330.3|6333.1|6328.1|0
1610074800000|2021-01-08 03:00:00|6334.5|6329.5|6334.8|6329.8|6336.5|6331.5|6333.9|6328.9|0
1610075100000|2021-01-08 03:05:00|6334.6|6329.6|6333.4|6328.4|6334.7|6329.7|6330.2|6325.2|0
1610075400000|2021-01-08 03:10:00|6333.5|6328.5|6334.2|6329.2|6334.3|6329.3|6332.2|6327.2|0
1610075700000|2021-01-08 03:15:00|6334|6329|6335.7|6330.7|6336.2|6331.2|6333.6|6328.6|0
1610076000000|2021-01-08 03:20:00|6335.8|6330.8|6336.4|6331.4|6339.5|6334.5|6335.5|6330.5|0
1610076300000|2021-01-08 03:25:00|6336.5|6331.5|6335.3|6330.3|6337.7|6332.7|6334.9|6329.9|0
1610076600000|2021-01-08 03:30:00|6335.4|6330.4|6333.6|6328.6|6335.6|6330.6|6333|6328|0
1610076900000|2021-01-08 03:35:00|6333.7|6328.7|6332.8|6327.8|6333.9|6328.9|6332.7|6327.7|0
1610077200000|2021-01-08 03:40:00|6333.1|6328.1|6334.8|6329.8|6335.1|6330.1|6333.1|6328.1|0
1610077500000|2021-01-08 03:45:00|6334.1|6329.1|6336.5|6331.5|6337.1|6332.1|6333.7|6328.7|0
1610077800000|2021-01-08 03:50:00|6336.7|6331.7|6338|6333|6338|6333|6336.5|6331.5|0
1610078100000|2021-01-08 03:55:00|6338.2|6333.2|6338.5|6333.5|6338.9|6333.9|6337.5|6332.5|0
1610078400000|2021-01-08 04:00:00|6338.7|6333.7|6337.9|6332.9|6339.1|6334.1|6337.5|6332.5|0
1610078700000|2021-01-08 04:05:00|6337.8|6332.8|6336|6331|6338.5|6333.5|6335.6|6330.6|0
1610079000000|2021-01-08 04:10:00|6335.8|6330.8|6335.1|6330.1|6336.8|6331.8|6335.1|6330.1|0
1610079300000|2021-01-08 04:15:00|6335.2|6330.2|6333.7|6328.7|6335.7|6330.7|6333.3|6328.3|0
1610079600000|2021-01-08 04:20:00|6333.6|6328.6|6334.4|6329.4|6335.5|6330.5|6333.4|6328.4|0
1610079900000|2021-01-08 04:25:00|6334.5|6329.5|6330.5|6325.5|6334.7|6329.7|6330.2|6325.2|0
1610080200000|2021-01-08 04:30:00|6330.6|6325.6|6331.2|6326.2|6331.7|6326.7|6328.9|6323.9|0
1610080500000|2021-01-08 04:35:00|6331.5|6326.5|6333.3|6328.3|6333.6|6328.6|6331.2|6326.2|0
1610080800000|2021-01-08 04:40:00|6333.1|6328.1|6333|6328|6333.4|6328.4|6331.2|6326.2|0
1610081100000|2021-01-08 04:45:00|6332.9|6327.9|6334.3|6329.3|6335.8|6330.8|6331.9|6326.9|0
1610081400000|2021-01-08 04:50:00|6334.4|6329.4|6333.5|6328.5|6334.4|6329.4|6331.3|6326.3|0
1610081700000|2021-01-08 04:55:00|6333.4|6328.4|6334.3|6329.3|6335.4|6330.4|6333.4|6328.4|0
1610082000000|2021-01-08 05:00:00|6334.4|6329.4|6334.3|6329.3|6336|6331|6334|6329|0
1610082300000|2021-01-08 05:05:00|6334.4|6329.4|6337.3|6332.3|6337.8|6332.8|6333.7|6328.7|0
1610082600000|2021-01-08 05:10:00|6337.5|6332.5|6339.5|6334.5|6340.7|6335.7|6337.1|6332.1|0
1610082900000|2021-01-08 05:15:00|6339.8|6334.8|6338.7|6333.7|6340.9|6335.9|6337.9|6332.9|0
1610083200000|2021-01-08 05:20:00|6338.8|6333.8|6339.3|6334.3|6339.9|6334.9|6338.7|6333.7|0
1610083500000|2021-01-08 05:25:00|6339.5|6334.5|6339.8|6334.8|6340.2|6335.2|6338.5|6333.5|0
1610083800000|2021-01-08 05:30:00|6339.7|6334.7|6339.5|6334.5|6340.5|6335.5|6337.4|6332.4|0
1610084100000|2021-01-08 05:35:00|6339.4|6334.4|6337.3|6332.3|6339.4|6334.4|6336.3|6331.3|0
1610084400000|2021-01-08 05:40:00|6337.4|6332.4|6337.9|6332.9|6338.5|6333.5|6336.8|6331.8|0
1610084700000|2021-01-08 05:45:00|6338.1|6333.1|6337.5|6332.5|6338.5|6333.5|6336.2|6331.2|0
1610085000000|2021-01-08 05:50:00|6337.3|6332.3|6338.9|6333.9|6338.9|6333.9|6337|6332|0
1610085300000|2021-01-08 05:55:00|6338.7|6333.7|6338.7|6333.7|6339.3|6334.3|6336.7|6331.7|0
1610085600000|2021-01-08 06:00:00|6339|6334|6339.1|6334.1|6341.7|6336.7|6338.8|6333.8|0
1610085900000|2021-01-08 06:05:00|6339.2|6334.2|6342.6|6337.6|6342.9|6337.9|6339.2|6334.2|0
1610086200000|2021-01-08 06:10:00|6342.5|6337.5|6341|6336|6343.4|6338.4|6340.7|6335.7|0
1610086500000|2021-01-08 06:15:00|6341.3|6336.3|6341.5|6336.5|6342.4|6337.4|6339.8|6334.8|0
1610086800000|2021-01-08 06:20:00|6341.4|6336.4|6341.7|6336.7|6343.6|6338.6|6340.1|6335.1|0
1610087100000|2021-01-08 06:25:00|6341.6|6336.6|6341.3|6336.3|6342.5|6337.5|6340.8|6335.8|0
1610087400000|2021-01-08 06:30:00|6341.2|6336.2|6340.2|6335.2|6341.3|6336.3|6338.1|6333.1|0
1610087700000|2021-01-08 06:35:00|6340.6|6335.6|6340.9|6335.9|6343.2|6338.2|6340.6|6335.6|0
1610088000000|2021-01-08 06:40:00|6341|6336|6339.8|6334.8|6341.8|6336.8|6338.8|6333.8|0
1610088300000|2021-01-08 06:45:00|6339.9|6334.9|6340.1|6335.1|6340.8|6335.8|6338.9|6333.9|0
1610088600000|2021-01-08 06:50:00|6340.2|6335.2|6339.2|6334.2|6340.2|6335.2|6338.7|6333.7|0
1610088900000|2021-01-08 06:55:00|6339.5|6334.5|6342.3|6337.3|6342.3|6337.3|6338.9|6333.9|0
1610089200000|2021-01-08 07:00:00|6342.2|6337.2|6341.4|6336.4|6343.7|6338.7|6340|6335|0
1610089500000|2021-01-08 07:05:00|6341.5|6336.5|6344.5|6339.5|6349.1|6344.1|6341.2|6336.2|0
1610089800000|2021-01-08 07:10:00|6344.6|6339.6|6345.9|6340.9|6346.2|6341.2|6343.5|6338.5|0
1610090100000|2021-01-08 07:15:00|6345.8|6340.8|6342.3|6337.3|6346.5|6341.5|6341.2|6336.2|0
1610090400000|2021-01-08 07:20:00|6342.1|6337.1|6340.6|6335.6|6342.1|6337.1|6338.5|6333.5|0
1610090700000|2021-01-08 07:25:00|6340.5|6335.5|6346.7|6341.7|6347.3|6342.3|6340.5|6335.5|0
1610091000000|2021-01-08 07:30:00|6346.4|6341.4|6345.3|6340.3|6347|6342|6342.9|6337.9|0
1610091300000|2021-01-08 07:35:00|6345.4|6340.4|6353.4|6348.4|6355.4|6350.4|6343.3|6338.3|0
1610091600000|2021-01-08 07:40:00|6353.9|6348.9|6352.7|6347.7|6353.9|6348.9|6351.7|6346.7|0
1610091900000|2021-01-08 07:45:00|6352.6|6347.6|6356.2|6351.2|6356.8|6351.8|6351.8|6346.8|0
1610092200000|2021-01-08 07:50:00|6356.1|6351.1|6356.3|6351.3|6358.5|6353.5|6354.3|6349.3|0
1610092500000|2021-01-08 07:55:00|6356.1|6351.1|6355.5|6350.5|6357.2|6352.2|6354.4|6349.4|0
1610092800000|2021-01-08 08:00:00|6355.4|6350.4|6357|6352|6361.2|6356.2|6349.9|6344.9|0
1610093100000|2021-01-08 08:05:00|6357.1|6352.1|6351.1|6346.1|6357.8|6352.8|6350.5|6345.5|0
1610093400000|2021-01-08 08:10:00|6350.9|6345.9|6352.4|6347.4|6354.4|6349.4|6348.6|6343.6|0
1610093700000|2021-01-08 08:15:00|6352.3|6347.3|6375.9|6370.9|6377.1|6372.1|6352.1|6347.1|0
1610094000000|2021-01-08 08:20:00|6376|6371|6372.6|6367.6|6376.1|6371.1|6370.7|6365.7|0
1610094300000|2021-01-08 08:25:00|6372.5|6367.5|6373.4|6368.4|6374.7|6369.7|6371.4|6366.4|0
1610094600000|2021-01-08 08:30:00|6373.5|6368.5|6372.2|6367.2|6373.5|6368.5|6369.8|6364.8|0
1610094900000|2021-01-08 08:35:00|6372.1|6367.1|6373.6|6368.6|6375.9|6370.9|6371.3|6366.3|0
1610095200000|2021-01-08 08:40:00|6373.5|6368.5|6376.2|6371.2|6376.3|6371.3|6372.1|6367.1|0
1610095500000|2021-01-08 08:45:00|6376.1|6371.1|6372.9|6367.9|6376.1|6371.1|6371.6|6366.6|0
1610095800000|2021-01-08 08:50:00|6373|6368|6370.4|6365.4|6374.1|6369.1|6367.9|6362.9|0
1610096100000|2021-01-08 08:55:00|6370.3|6365.3|6370.5|6365.5|6372.7|6367.7|6369.7|6364.7|0
1610096400000|2021-01-08 09:00:00|6369.9|6364.9|6388.2|6385.2|6403.5|6400.5|6369.6|6364.7|0
1610096700000|2021-01-08 09:05:00|6388.3|6385.3|6378.5|6375.5|6391.3|6388.3|6377.7|6374.7|0
1610097000000|2021-01-08 09:10:00|6378.3|6375.3|6379.8|6376.8|6381.4|6378.4|6375.7|6372.7|0
1610097300000|2021-01-08 09:15:00|6380.3|6377.3|6384|6381|6386.9|6383.9|6379|6376|0
1610097600000|2021-01-08 09:20:00|6381.6|6378.6|6371.7|6368.7|6384.1|6381.1|6370.3|6367.3|0
1610097900000|2021-01-08 09:25:00|6371.8|6368.8|6370.1|6367.1|6374.4|6371.4|6367.4|6364.4|0
1610098200000|2021-01-08 09:30:00|6370.3|6367.3|6377.7|6374.7|6377.8|6374.8|6368.2|6365.2|0
1610098500000|2021-01-08 09:35:00|6377.6|6374.6|6378.2|6375.2|6381.4|6378.4|6375.8|6372.8|0
1610098800000|2021-01-08 09:40:00|6378.4|6375.4|6384.3|6381.3|6385.8|6382.8|6378.1|6375.1|0
1610099100000|2021-01-08 09:45:00|6384.6|6381.6|6385.8|6382.8|6385.9|6382.9|6384|6381|0
1610099400000|2021-01-08 09:50:00|6385.9|6382.9|6382|6379|6386.3|6383.3|6380.4|6377.4|0
1610099700000|2021-01-08 09:55:00|6380.3|6377.3|6381.8|6378.8|6385.9|6382.9|6379.9|6376.9|0
1610100000000|2021-01-08 10:00:00|6382.1|6379.1|6385.4|6382.4|6385.7|6382.7|6381.1|6378.1|0
1610100300000|2021-01-08 10:05:00|6384.9|6381.9|6386.7|6383.7|6386.7|6383.7|6382.9|6379.9|0
1610100600000|2021-01-08 10:10:00|6386.8|6383.8|6388.9|6385.9|6391.8|6388.8|6386.4|6383.4|0
1610100900000|2021-01-08 10:15:00|6388.2|6385.2|6392.3|6389.3|6392.3|6389.3|6387.8|6384.8|0
1610101200000|2021-01-08 10:20:00|6393.5|6390.5|6396.8|6393.8|6398.5|6395.5|6392.1|6389.1|0
1610101500000|2021-01-08 10:25:00|6396.9|6393.9|6396.6|6393.6|6398.4|6395.4|6395.9|6392.9|0
1610101800000|2021-01-08 10:30:00|6396.1|6393.1|6395.7|6392.7|6398.4|6395.4|6394.3|6391.3|0
1610102100000|2021-01-08 10:35:00|6395.5|6392.5|6393.3|6390.3|6395.8|6392.8|6391.8|6388.8|0
1610102400000|2021-01-08 10:40:00|6393.2|6390.2|6391.3|6388.3|6395.3|6392.3|6391.3|6388.3|0
1610102700000|2021-01-08 10:45:00|6391.2|6388.2|6391.7|6388.7|6393.6|6390.6|6391.2|6388.2|0
1610103000000|2021-01-08 10:50:00|6391.6|6388.6|6390.5|6387.5|6393.7|6390.7|6390|6387|0
1610103300000|2021-01-08 10:55:00|6390.6|6387.6|6391.3|6388.3|6391.3|6388.3|6390|6387|0
1610103600000|2021-01-08 11:00:00|6391.4|6388.4|6392.1|6389.1|6392.3|6389.3|6391.4|6388.4|0
1610103900000|2021-01-08 11:05:00|6392.2|6389.2|6388.8|6385.8|6392.3|6389.3|6388.5|6385.5|0
1610104200000|2021-01-08 11:10:00|6389.2|6386.2|6392.2|6389.2|6392.2|6389.2|6388.4|6385.4|0
1610104500000|2021-01-08 11:15:00|6392.1|6389.1|6389.3|6386.3|6392.3|6389.3|6388.7|6385.7|0
1610104800000|2021-01-08 11:20:00|6389.5|6386.5|6391.6|6388.6|6392.2|6389.2|6385.8|6382.8|0
1610105100000|2021-01-08 11:25:00|6391.5|6388.5|6396.4|6393.4|6396.4|6393.4|6390.6|6387.6|0
1610105400000|2021-01-08 11:30:00|6396.3|6393.3|6398.8|6395.8|6398.8|6395.8|6396.3|6393.3|0
1610105700000|2021-01-08 11:35:00|6398.9|6395.9|6396.4|6393.4|6399.1|6396.1|6396|6393|0
1610106000000|2021-01-08 11:40:00|6396.5|6393.5|6398.5|6395.5|6398.8|6395.8|6396.2|6393.2|0
1610106300000|2021-01-08 11:45:00|6398.6|6395.6|6394.2|6391.2|6399.3|6396.3|6393.5|6390.5|0
1610106600000|2021-01-08 11:50:00|6394.3|6391.3|6396.4|6393.4|6396.4|6393.4|6394.1|6391.1|0
1610106900000|2021-01-08 11:55:00|6396.5|6393.5|6395.4|6392.4|6398|6395|6394.8|6391.8|0
1610107200000|2021-01-08 12:00:00|6389.9|6386.9|6399.9|6396.9|6402.8|6399.8|6389.7|6386.7|0
1610107500000|2021-01-08 12:05:00|6400.1|6397.1|6406.9|6403.9|6409.6|6406.6|6400.1|6397.1|0
1610107800000|2021-01-08 12:10:00|6407.2|6404.2|6408|6405|6409.2|6406.2|6399.5|6396.5|0
1610108100000|2021-01-08 12:15:00|6407.9|6404.9|6409.9|6406.9|6409.9|6406.9|6405.1|6402.1|0
1610108400000|2021-01-08 12:20:00|6409.6|6406.6|6415|6412|6416.4|6413.4|6409.6|6406.6|0
1610108700000|2021-01-08 12:25:00|6414.9|6411.9|6415.6|6412.6|6419.2|6416.2|6414.9|6411.9|0
1610109000000|2021-01-08 12:30:00|6415.5|6412.5|6417.2|6414.2|6421.1|6418.1|6415.5|6412.5|0
1610109300000|2021-01-08 12:35:00|6417.1|6414.1|6411.6|6408.6|6417.1|6414.1|6411.6|6408.6|0
1610109600000|2021-01-08 12:40:00|6411.9|6408.9|6418.3|6415.3|6418.3|6415.3|6409.9|6406.9|0
1610109900000|2021-01-08 12:45:00|6418.2|6415.2|6423.3|6420.3|6424.5|6421.5|6417.7|6414.7|0
1610110200000|2021-01-08 12:50:00|6423.2|6420.2|6434.3|6431.3|6434.3|6431.3|6423.2|6420.2|0
1610110500000|2021-01-08 12:55:00|6434.2|6431.2|6432.6|6429.6|6434.3|6431.3|6428|6425|0
1610110800000|2021-01-08 13:00:00|6432.5|6429.5|6429.4|6426.4|6432.7|6429.7|6426.7|6423.7|0
1610111100000|2021-01-08 13:05:00|6429.8|6426.8|6434.7|6431.7|6435.8|6432.8|6428.7|6425.7|0
1610111400000|2021-01-08 13:10:00|6434.8|6431.8|6434.1|6431.1|6435.4|6432.4|6430.8|6427.8|0
1610111700000|2021-01-08 13:15:00|6434|6431|6432.1|6429.1|6434.2|6431.2|6430.2|6427.2|0
1610112000000|2021-01-08 13:20:00|6431.9|6428.9|6431.6|6428.6|6432.9|6429.9|6430|6427|0
1610112300000|2021-01-08 13:25:00|6431.7|6428.7|6425.2|6422.2|6431.7|6428.7|6425.1|6422.1|0
1610112600000|2021-01-08 13:30:00|6425|6422|6417.5|6414.5|6425|6422|6416.1|6413.1|0
1610112900000|2021-01-08 13:35:00|6417|6414|6421.2|6418.2|6421.3|6418.3|6413.8|6410.8|0
1610113200000|2021-01-08 13:40:00|6421.5|6418.5|6428.4|6425.4|6429.8|6426.8|6421.1|6418.1|0
1610113500000|2021-01-08 13:45:00|6428.5|6425.5|6431|6428|6431.6|6428.6|6428.5|6425.5|0
1610113800000|2021-01-08 13:50:00|6430.8|6427.8|6425.5|6422.5|6431.1|6428.1|6425.3|6422.3|0
1610114100000|2021-01-08 13:55:00|6425.4|6422.4|6430.2|6427.2|6430.2|6427.2|6425|6422|0
1610114400000|2021-01-08 14:00:00|6430.3|6427.3|6430.8|6427.8|6431.1|6428.1|6428.5|6425.5|0
1610114700000|2021-01-08 14:05:00|6430.9|6427.9|6432.1|6429.1|6432.6|6429.6|6429.9|6426.9|0
1610115000000|2021-01-08 14:10:00|6432.6|6429.6|6432.3|6429.3|6433.5|6430.5|6431.6|6428.6|0
1610115300000|2021-01-08 14:15:00|6432.1|6429.1|6430.4|6427.4|6434.2|6431.2|6429.7|6426.7|0
1610115600000|2021-01-08 14:20:00|6430.1|6427.1|6427.7|6424.7|6430.1|6427.1|6425.2|6422.2|0
1610115900000|2021-01-08 14:25:00|6427.6|6424.6|6441.9|6438.9|6441.9|6438.9|6427.6|6424.6|0
1610116200000|2021-01-08 14:30:00|6439.1|6436.1|6412.4|6410.6|6441.9|6438.9|6395.8|6394|0
1610116500000|2021-01-08 14:35:00|6416|6414.2|6397.4|6395.6|6428.2|6426.4|6397.3|6395.5|0
1610116800000|2021-01-08 14:40:00|6398.7|6396.9|6410.6|6408.8|6425.6|6423.8|6397.3|6395.5|0
1610117100000|2021-01-08 14:45:00|6410.4|6408.6|6389.4|6387.6|6413.9|6412.1|6385.8|6384|0
1610117400000|2021-01-08 14:50:00|6389|6387.2|6384.9|6383.1|6400.7|6398.9|6383.3|6381.5|0
1610117700000|2021-01-08 14:55:00|6384.7|6382.9|6387.1|6385.3|6402.1|6400.3|6377.4|6375.6|0
1610118000000|2021-01-08 15:00:00|6386.7|6384.9|6414.9|6413.1|6417.1|6415.3|6386.7|6384.9|0
1610118300000|2021-01-08 15:05:00|6415|6413.2|6405|6403.2|6420.5|6418.7|6397.3|6395.5|0
1610118600000|2021-01-08 15:10:00|6404.7|6402.9|6398.9|6397.1|6412.8|6411|6398.9|6397.1|0
1610118900000|2021-01-08 15:15:00|6399.1|6397.3|6411.6|6409.8|6412.1|6410.3|6395.4|6393.6|0
1610119200000|2021-01-08 15:20:00|6411.8|6410|6381.3|6379.5|6412.2|6410.4|6377|6375.2|0
1610119500000|2021-01-08 15:25:00|6381.4|6379.6|6348.9|6347.1|6385.9|6384.1|6343.1|6341.3|0
1610119800000|2021-01-08 15:30:00|6349.2|6347.4|6359.8|6358|6369.3|6367.5|6346.2|6344.4|0
1610120100000|2021-01-08 15:35:00|6359.5|6357.7|6383.6|6381.8|6384.5|6382.7|6352.5|6350.7|0
1610120400000|2021-01-08 15:40:00|6383.2|6381.4|6403.9|6402.1|6411.2|6409.4|6383.2|6381.4|0
1610120700000|2021-01-08 15:45:00|6404.5|6402.7|6416.1|6414.3|6417.6|6415.8|6404.5|6402.7|0
1610121000000|2021-01-08 15:50:00|6416.5|6414.7|6411.2|6409.4|6416.5|6414.7|6403.9|6402.1|0
1610121300000|2021-01-08 15:55:00|6411.6|6409.8|6427.6|6425.8|6429.6|6427.8|6411.4|6409.6|0
1610121600000|2021-01-08 16:00:00|6428.2|6426.4|6449.7|6447.9|6449.8|6448|6417.9|6416.1|0
1610121900000|2021-01-08 16:05:00|6449.6|6447.8|6460.4|6458.6|6461.6|6459.8|6448.1|6446.3|0
1610122200000|2021-01-08 16:10:00|6460.3|6458.5|6450.7|6448.9|6461.4|6459.6|6443.8|6442|0
1610122500000|2021-01-08 16:15:00|6451.7|6449.9|6433.3|6431.5|6452.2|6450.4|6429.2|6427.4|0
1610122800000|2021-01-08 16:20:00|6433.5|6431.7|6456.2|6454.4|6456.2|6454.4|6432.6|6430.8|0
1610123100000|2021-01-08 16:25:00|6455|6453.2|6464.4|6462.6|6466.1|6464.3|6453.3|6451.5|0
1610123400000|2021-01-08 16:30:00|6464.5|6462.7|6468.6|6466.8|6469.4|6467.6|6461.3|6459.5|0
1610123700000|2021-01-08 16:35:00|6468.7|6466.9|6470.9|6469.1|6481.2|6479.4|6467.6|6465.8|0
1610124000000|2021-01-08 16:40:00|6471.4|6469.6|6456.9|6455.1|6474.2|6472.4|6449.6|6447.8|0
1610124300000|2021-01-08 16:45:00|6458.4|6456.6|6458.5|6456.7|6464.5|6462.7|6448|6446.2|0
1610124600000|2021-01-08 16:50:00|6458.4|6456.6|6455.7|6453.9|6458.4|6456.6|6445.9|6444.1|0
1610124900000|2021-01-08 16:55:00|6455.4|6453.6|6461.4|6459.6|6463.5|6461.7|6451|6449.2|0
1610125200000|2021-01-08 17:00:00|6461.6|6459.8|6441.6|6439.8|6464.8|6463|6441.6|6439.8|0
1610125500000|2021-01-08 17:05:00|6441.1|6439.3|6455.1|6453.3|6459.1|6457.3|6440|6438.2|0
1610125800000|2021-01-08 17:10:00|6455|6453.2|6473.2|6471.4|6473.2|6471.4|6453.2|6451.4|0
1610126100000|2021-01-08 17:15:00|6473|6471.2|6470.5|6468.7|6479|6477.2|6464.8|6463|0
1610126400000|2021-01-08 17:20:00|6471.1|6469.3|6467.4|6465.6|6474.1|6472.3|6465.3|6463.5|0
1610126700000|2021-01-08 17:25:00|6467.6|6465.8|6473.9|6472.1|6474.1|6472.3|6466.9|6465.1|0
1610127000000|2021-01-08 17:30:00|6474|6472.2|6472.2|6470.4|6474.8|6473|6466.8|6465|0
1610127300000|2021-01-08 17:35:00|6472.4|6470.6|6477.2|6475.4|6479.7|6477.9|6472.4|6470.6|0
1610127600000|2021-01-08 17:40:00|6477|6475.2|6473.9|6472.1|6477|6475.2|6471.6|6469.8|0
1610127900000|2021-01-08 17:45:00|6473|6471.2|6459.6|6457.8|6473.8|6472|6456.4|6454.6|0
1610128200000|2021-01-08 17:50:00|6460|6458.2|6456|6454.2|6461.7|6459.9|6453.1|6451.3|0
1610128500000|2021-01-08 17:55:00|6455.9|6454.1|6451.1|6449.3|6456.6|6454.8|6449|6447.2|0
1610128800000|2021-01-08 18:00:00|6451|6449.2|6444.5|6442.7|6452.1|6450.3|6439.5|6437.7|0
1610129100000|2021-01-08 18:05:00|6444.6|6442.8|6460.7|6458.9|6460.7|6458.9|6443.5|6441.7|0
1610129400000|2021-01-08 18:10:00|6461.1|6459.3|6462.6|6460.8|6468.4|6466.6|6457.3|6455.5|0
1610129700000|2021-01-08 18:15:00|6462.7|6460.9|6439|6437.2|6463.2|6461.4|6437.8|6436|0
1610130000000|2021-01-08 18:20:00|6438.2|6436.4|6419.4|6417.6|6438.2|6436.4|6408.8|6407|0
1610130300000|2021-01-08 18:25:00|6419.5|6417.7|6442|6440.2|6442.7|6440.9|6418.9|6417.1|0
1610130600000|2021-01-08 18:30:00|6441.5|6439.7|6418.3|6416.5|6443.6|6441.8|6417.9|6416.1|0
1610130900000|2021-01-08 18:35:00|6418.2|6416.4|6423.4|6421.6|6428.3|6426.5|6400.7|6398.9|0
1610131200000|2021-01-08 18:40:00|6423.3|6421.5|6411.5|6409.7|6423.3|6421.5|6391.9|6390.1|0
1610131500000|2021-01-08 18:45:00|6412.2|6410.4|6428.6|6426.8|6430|6428.2|6411.7|6409.9|0
1610131800000|2021-01-08 18:50:00|6428.8|6427|6443.3|6441.5|6444.7|6442.9|6428.8|6427|0
1610132100000|2021-01-08 18:55:00|6442.9|6441.1|6448.3|6446.5|6455.7|6453.9|6442.9|6441.1|0
1610132400000|2021-01-08 19:00:00|6448.4|6446.6|6455.3|6453.5|6465.2|6463.4|6447.6|6445.8|0
1610132700000|2021-01-08 19:05:00|6455.6|6453.8|6449.8|6448|6458.4|6456.6|6447.5|6445.7|0
1610133000000|2021-01-08 19:10:00|6450.1|6448.3|6445.8|6444|6458.2|6456.4|6441.2|6439.4|0
1610133300000|2021-01-08 19:15:00|6445|6443.2|6452.8|6451|6457.1|6455.3|6445|6443.2|0
1610133600000|2021-01-08 19:20:00|6453|6451.2|6449|6447.2|6456.8|6455|6441.5|6439.7|0
1610133900000|2021-01-08 19:25:00|6449.2|6447.4|6462.5|6460.7|6462.7|6460.9|6442.6|6440.8|0
1610134200000|2021-01-08 19:30:00|6462.1|6460.3|6458.4|6456.6|6464|6462.2|6457.3|6455.5|0
1610134500000|2021-01-08 19:35:00|6457.7|6455.9|6460|6458.2|6463.9|6462.1|6450.6|6448.8|0
1610134800000|2021-01-08 19:40:00|6460.4|6458.6|6456.1|6454.3|6462.9|6461.1|6449.3|6447.5|0
1610135100000|2021-01-08 19:45:00|6457|6455.2|6466.3|6464.5|6466.3|6464.5|6452.4|6450.6|0
1610135400000|2021-01-08 19:50:00|6466.5|6464.7|6478.5|6476.7|6482.3|6480.5|6465.8|6464|0
1610135700000|2021-01-08 19:55:00|6478.8|6477|6485.4|6483.6|6485.4|6483.6|6476.9|6475.1|0
1610136000000|2021-01-08 20:00:00|6485.5|6483.7|6479.3|6477.5|6493.5|6491.7|6479.1|6477.3|0
1610136300000|2021-01-08 20:05:00|6478.7|6476.9|6484.7|6482.9|6485.9|6484.1|6476.6|6474.8|0
1610136600000|2021-01-08 20:10:00|6484.9|6483.1|6484.7|6482.9|6486.9|6485.1|6477.9|6476.1|0
1610136900000|2021-01-08 20:15:00|6485|6483.2|6482|6480.2|6486.2|6484.4|6476.2|6474.4|0
1610137200000|2021-01-08 20:20:00|6481.5|6479.7|6476.1|6474.3|6486|6484.2|6475.8|6474|0
1610137500000|2021-01-08 20:25:00|6476.3|6474.5|6488.8|6487|6489.7|6487.9|6471.2|6469.4|0
1610137800000|2021-01-08 20:30:00|6488.5|6486.7|6497.3|6495.5|6498.6|6496.8|6482|6480.2|0
1610138100000|2021-01-08 20:35:00|6497.6|6495.8|6498.6|6496.8|6501.3|6499.5|6492.1|6490.3|0
1610138400000|2021-01-08 20:40:00|6498.1|6496.3|6501.2|6499.4|6503.6|6501.8|6497.6|6495.8|0
1610138700000|2021-01-08 20:45:00|6501.4|6499.6|6503.3|6501.5|6510.1|6508.3|6500.2|6498.4|0
1610139000000|2021-01-08 20:50:00|6502.8|6501|6524.8|6523|6527.4|6525.6|6502.8|6501|0
1610139300000|2021-01-08 20:55:00|6525|6523.2|6523.8|6522|6527.7|6525.9|6520.3|6518.5|0
1610139600000|2021-01-08 21:00:00|6523.6|6520.6|6527.9|6524.9|6528|6525|6520.6|6517.6|0
1610139900000|2021-01-08 21:05:00|6527.7|6524.7|6526.1|6523.1|6532.2|6529.2|6525.3|6522.3|0
1610140200000|2021-01-08 21:10:00|6525.9|6522.9|6525|6522|6526.9|6523.9|6521.4|6518.4|0
1610140500000|2021-01-08 21:15:00|6525.1|6522.1|6526.4|6523.4|6526.5|6523.5|6523.4|6520.4|0
1610140800000|2021-01-08 21:20:00|6526.5|6523.5|6525.1|6522.1|6526.5|6523.5|6524.1|6521.1|0
1610141100000|2021-01-08 21:25:00|6525|6522|6524.3|6521.3|6525.8|6522.8|6524|6521|0
1610141400000|2021-01-08 21:30:00|6524.5|6521.5|6525|6522|6525.6|6522.6|6524.5|6521.5|0
1610141700000|2021-01-08 21:35:00|6525.3|6522.3|6524.6|6521.6|6525.3|6522.3|6524.4|6521.4|0
1610142000000|2021-01-08 21:40:00|6524.7|6521.7|6523|6520|6525.9|6522.9|6523|6520|0
1610142300000|2021-01-08 21:45:00|6522.9|6519.9|6522|6519|6523.9|6520.9|6521.4|6518.4|0
1610142600000|2021-01-08 21:50:00|6522.1|6519.1|6523.5|6520.5|6523.5|6520.5|6521.7|6518.7|0
1610142900000|2021-01-08 21:55:00|6523.4|6520.4|6525.5|6522.5|6525.5|6522.5|6523.2|6520.2|0
1610319600000|2021-01-10 23:00:00|6514.2|6509.2|6512.5|6507.5|6517|6512|6507.4|6502.4|0
1610319900000|2021-01-10 23:05:00|6512.6|6507.6|6511.4|6506.4|6517.1|6512.1|6509.9|6504.9|0
1610320200000|2021-01-10 23:10:00|6511.3|6506.3|6507.4|6502.4|6513.4|6508.4|6505|6500|0
1610320500000|2021-01-10 23:15:00|6507.3|6502.3|6508.2|6503.2|6510.4|6505.4|6506.8|6501.8|0
1610320800000|2021-01-10 23:20:00|6508.3|6503.3|6508.9|6503.9|6510.4|6505.4|6506|6501|0
1610321100000|2021-01-10 23:25:00|6508.8|6503.8|6506.3|6501.3|6508.9|6503.9|6505.4|6500.4|0
1610321400000|2021-01-10 23:30:00|6506.4|6501.4|6506.9|6501.9|6507.6|6502.6|6504.8|6499.8|0
1610321700000|2021-01-10 23:35:00|6507.1|6502.1|6505.3|6500.3|6508.3|6503.3|6505.2|6500.2|0
1610322000000|2021-01-10 23:40:00|6505.1|6500.1|6499.7|6494.7|6506.1|6501.1|6499.3|6494.3|0
1610322300000|2021-01-10 23:45:00|6499.8|6494.8|6504.4|6499.4|6505.9|6500.9|6499.4|6494.4|0
1610322600000|2021-01-10 23:50:00|6504.5|6499.5|6501.8|6496.8|6504.5|6499.5|6501.4|6496.4|0
1610322900000|2021-01-10 23:55:00|6501.4|6496.4|6504.8|6499.8|6505|6500|6500|6495|0
1610323200000|2021-01-11 00:00:00|6504.9|6499.9|6510.2|6505.2|6511.5|6506.5|6503.3|6498.3|0
1610323500000|2021-01-11 00:05:00|6510.3|6505.3|6506.7|6501.7|6510.9|6505.9|6505.2|6500.2|0
1610323800000|2021-01-11 00:10:00|6506.8|6501.8|6506.5|6501.5|6509.1|6504.1|6505.6|6500.6|0
1610324100000|2021-01-11 00:15:00|6506.6|6501.6|6498.7|6493.7|6506.6|6501.6|6496.2|6491.2|0
1610324400000|2021-01-11 00:20:00|6498.5|6493.5|6497.5|6492.5|6498.7|6493.7|6495|6490|0
1610324700000|2021-01-11 00:25:00|6497.4|6492.4|6497.4|6492.4|6497.9|6492.9|6495.5|6490.5|0
1610325000000|2021-01-11 00:30:00|6497.6|6492.6|6494.9|6489.9|6498.1|6493.1|6494.6|6489.6|0
1610325300000|2021-01-11 00:35:00|6495.1|6490.1|6494.4|6489.4|6496|6491|6491.2|6486.2|0
1610325600000|2021-01-11 00:40:00|6494.6|6489.6|6492.1|6487.1|6494.6|6489.6|6490|6485|0
1610325900000|2021-01-11 00:45:00|6492.3|6487.3|6497.9|6492.9|6498.3|6493.3|6492.3|6487.3|0
1610326200000|2021-01-11 00:50:00|6497.8|6492.8|6498.5|6493.5|6499.4|6494.4|6496.2|6491.2|0
1610326500000|2021-01-11 00:55:00|6498.3|6493.3|6497.8|6492.8|6501|6496|6497.8|6492.8|0
1610326800000|2021-01-11 01:00:00|6497.7|6492.7|6495.3|6490.3|6498|6493|6494.3|6489.3|0
1610327100000|2021-01-11 01:05:00|6495.5|6490.5|6496.3|6491.3|6497.4|6492.4|6494.3|6489.3|0
1610327400000|2021-01-11 01:10:00|6496.2|6491.2|6495.2|6490.2|6498.3|6493.3|6494.5|6489.5|0
1610327700000|2021-01-11 01:15:00|6495.1|6490.1|6498.4|6493.4|6500.8|6495.8|6491.7|6486.7|0
1610328000000|2021-01-11 01:20:00|6498.5|6493.5|6501.7|6496.7|6505.7|6500.7|6497.4|6492.4|0
1610328300000|2021-01-11 01:25:00|6501.8|6496.8|6503.1|6498.1|6504.7|6499.7|6501.4|6496.4|0
1610328600000|2021-01-11 01:30:00|6503.2|6498.2|6500.7|6495.7|6503.2|6498.2|6498.9|6493.9|0
1610328900000|2021-01-11 01:35:00|6500.8|6495.8|6490.9|6485.9|6501.2|6496.2|6489.7|6484.7|0
1610329200000|2021-01-11 01:40:00|6491|6486|6491.5|6486.5|6496.8|6491.8|6490.8|6485.8|0
1610329500000|2021-01-11 01:45:00|6491.6|6486.6|6491.5|6486.5|6492.6|6487.6|6486.8|6481.8|0
1610329800000|2021-01-11 01:50:00|6491.7|6486.7|6490.1|6485.1|6493.9|6488.9|6487.7|6482.7|0
1610330100000|2021-01-11 01:55:00|6490|6485|6488.2|6483.2|6492.2|6487.2|6487.8|6482.8|0
1610330400000|2021-01-11 02:00:00|6488.4|6483.4|6479.8|6474.8|6488.4|6483.4|6479.2|6474.2|0
1610330700000|2021-01-11 02:05:00|6480.6|6475.6|6476.7|6471.7|6482.6|6477.6|6476.7|6471.7|0
1610331000000|2021-01-11 02:10:00|6476.6|6471.6|6479.6|6474.6|6480.5|6475.5|6474.8|6469.8|0
1610331300000|2021-01-11 02:15:00|6479.8|6474.8|6477.7|6472.7|6480.4|6475.4|6475.7|6470.7|0
1610331600000|2021-01-11 02:20:00|6477.9|6472.9|6481.7|6476.7|6482.3|6477.3|6475.4|6470.4|0
1610331900000|2021-01-11 02:25:00|6481.9|6476.9|6486.7|6481.7|6487.4|6482.4|6481.9|6476.9|0
1610332200000|2021-01-11 02:30:00|6486.6|6481.6|6486|6481|6487.4|6482.4|6485.3|6480.3|0
1610332500000|2021-01-11 02:35:00|6486.3|6481.3|6484.1|6479.1|6486.7|6481.7|6483.9|6478.9|0
1610332800000|2021-01-11 02:40:00|6484|6479|6484.4|6479.4|6486|6481|6480.8|6475.8|0
1610333100000|2021-01-11 02:45:00|6484.3|6479.3|6492.8|6487.8|6493|6488|6483.7|6478.7|0
1610333400000|2021-01-11 02:50:00|6492.7|6487.7|6487.7|6482.7|6493.7|6488.7|6485.5|6480.5|0
1610333700000|2021-01-11 02:55:00|6487.6|6482.6|6488.2|6483.2|6489.7|6484.7|6484.1|6479.1|0
1610334000000|2021-01-11 03:00:00|6487.8|6482.8|6486.8|6481.8|6489.9|6484.9|6485.1|6480.1|0
1610334300000|2021-01-11 03:05:00|6486.7|6481.7|6484.2|6479.2|6486.8|6481.8|6482.8|6477.8|0
1610334600000|2021-01-11 03:10:00|6484.3|6479.3|6484.1|6479.1|6484.5|6479.5|6480.5|6475.5|0
1610334900000|2021-01-11 03:15:00|6484.2|6479.2|6481.3|6476.3|6486.5|6481.5|6481.3|6476.3|0
1610335200000|2021-01-11 03:20:00|6481.5|6476.5|6482|6477|6484.7|6479.7|6480.6|6475.6|0
1610335500000|2021-01-11 03:25:00|6481.8|6476.8|6476.4|6471.4|6482.9|6477.9|6475.7|6470.7|0
1610335800000|2021-01-11 03:30:00|6476.1|6471.1|6484|6479|6484|6479|6476.1|6471.1|0
1610336100000|2021-01-11 03:35:00|6483.9|6478.9|6481.9|6476.9|6485.3|6480.3|6481|6476|0
1610336400000|2021-01-11 03:40:00|6481.8|6476.8|6484.5|6479.5|6486.1|6481.1|6481.8|6476.8|0
1610336700000|2021-01-11 03:45:00|6484.2|6479.2|6479.8|6474.8|6484.5|6479.5|6478.2|6473.2|0
1610337000000|2021-01-11 03:50:00|6479.5|6474.5|6482.2|6477.2|6484.1|6479.1|6478.6|6473.6|0
1610337300000|2021-01-11 03:55:00|6482.3|6477.3|6479.4|6474.4|6483.2|6478.2|6478.8|6473.8|0
1610337600000|2021-01-11 04:00:00|6479.3|6474.3|6482.2|6477.2|6483.7|6478.7|6478.2|6473.2|0
1610337900000|2021-01-11 04:05:00|6482.1|6477.1|6480.2|6475.2|6483|6478|6479.7|6474.7|0
1610338200000|2021-01-11 04:10:00|6480.3|6475.3|6480.4|6475.4|6481|6476|6478.7|6473.7|0
1610338500000|2021-01-11 04:15:00|6480.5|6475.5|6478.6|6473.6|6481|6476|6477.9|6472.9|0
1610338800000|2021-01-11 04:20:00|6478.3|6473.3|6477.7|6472.7|6478.8|6473.8|6477.5|6472.5|0
1610339100000|2021-01-11 04:25:00|6477.6|6472.6|6478.9|6473.9|6481.1|6476.1|6477.6|6472.6|0
1610339400000|2021-01-11 04:30:00|6478.7|6473.7|6477.7|6472.7|6480.3|6475.3|6472.8|6467.8|0
1610339700000|2021-01-11 04:35:00|6478|6473|6476.4|6471.4|6478.9|6473.9|6474.9|6469.9|0
1610340000000|2021-01-11 04:40:00|6476.3|6471.3|6475.9|6470.9|6478.3|6473.3|6475.2|6470.2|0
1610340300000|2021-01-11 04:45:00|6476|6471|6475|6470|6478|6473|6472.9|6467.9|0
1610340600000|2021-01-11 04:50:00|6475.1|6470.1|6472.4|6467.4|6475.8|6470.8|6471.5|6466.5|0
1610340900000|2021-01-11 04:55:00|6472.2|6467.2|6474.2|6469.2|6476.1|6471.1|6471.9|6466.9|0
1610341200000|2021-01-11 05:00:00|6474.1|6469.1|6475.5|6470.5|6476.8|6471.8|6473|6468|0
1610341500000|2021-01-11 05:05:00|6475.6|6470.6|6481.9|6476.9|6482|6477|6475.5|6470.5|0
1610341800000|2021-01-11 05:10:00|6481.4|6476.4|6483.2|6478.2|6484.1|6479.1|6479.8|6474.8|0
1610342100000|2021-01-11 05:15:00|6483.1|6478.1|6482.7|6477.7|6483.7|6478.7|6481.1|6476.1|0
1610342400000|2021-01-11 05:20:00|6482.8|6477.8|6481.5|6476.5|6483.5|6478.5|6479.8|6474.8|0
1610342700000|2021-01-11 05:25:00|6481.8|6476.8|6481.3|6476.3|6482.4|6477.4|6481|6476|0
1610343000000|2021-01-11 05:30:00|6481.2|6476.2|6483.2|6478.2|6484.3|6479.3|6479.5|6474.5|0
1610343300000|2021-01-11 05:35:00|6483.1|6478.1|6482.7|6477.7|6483.7|6478.7|6480.3|6475.3|0
1610343600000|2021-01-11 05:40:00|6482.8|6477.8|6479|6474|6482.9|6477.9|6479|6474|0
1610343900000|2021-01-11 05:45:00|6478.7|6473.7|6477.8|6472.8|6479.4|6474.4|6476.1|6471.1|0
1610344200000|2021-01-11 05:50:00|6477.6|6472.6|6478.5|6473.5|6481.1|6476.1|6476.8|6471.8|0
1610344500000|2021-01-11 05:55:00|6477.8|6472.8|6479|6474|6479.3|6474.3|6476.9|6471.9|0
1610344800000|2021-01-11 06:00:00|6478.9|6473.9|6475.6|6470.6|6479.6|6474.6|6474.9|6469.9|0
1610345100000|2021-01-11 06:05:00|6475.5|6470.5|6474.9|6469.9|6477.4|6472.4|6473.9|6468.9|0
1610345400000|2021-01-11 06:10:00|6474.8|6469.8|6476.7|6471.7|6476.9|6471.9|6472.2|6467.2|0
1610345700000|2021-01-11 06:15:00|6476.6|6471.6|6477.7|6472.7|6477.9|6472.9|6475.4|6470.4|0
1610346000000|2021-01-11 06:20:00|6477.6|6472.6|6476.7|6471.7|6478|6473|6475.7|6470.7|0
1610346300000|2021-01-11 06:25:00|6476.9|6471.9|6476.3|6471.3|6476.9|6471.9|6473.9|6468.9|0
1610346600000|2021-01-11 06:30:00|6475.8|6470.8|6479.3|6474.3|6479.6|6474.6|6474.1|6469.1|0
1610346900000|2021-01-11 06:35:00|6479.4|6474.4|6475.3|6470.3|6479.6|6474.6|6475.1|6470.1|0
1610347200000|2021-01-11 06:40:00|6475.4|6470.4|6474.9|6469.9|6476.4|6471.4|6474.3|6469.3|0
1610347500000|2021-01-11 06:45:00|6475|6470|6475.1|6470.1|6477.7|6472.7|6474.8|6469.8|0
1610347800000|2021-01-11 06:50:00|6475.8|6470.8|6475.3|6470.3|6477.5|6472.5|6474.9|6469.9|0
1610348100000|2021-01-11 06:55:00|6475.6|6470.6|6475.3|6470.3|6476.7|6471.7|6474.9|6469.9|0
1610348400000|2021-01-11 07:00:00|6475.4|6470.4|6481.3|6476.3|6481.5|6476.5|6473.9|6468.9|0
1610348700000|2021-01-11 07:05:00|6481.1|6476.1|6485.5|6480.5|6488.2|6483.2|6480.8|6475.8|0
1610349000000|2021-01-11 07:10:00|6485.6|6480.6|6485.9|6480.9|6488.9|6483.9|6485|6480|0
1610349300000|2021-01-11 07:15:00|6486|6481|6485.2|6480.2|6487.5|6482.5|6484.9|6479.9|0
1610349600000|2021-01-11 07:20:00|6485.3|6480.3|6488.3|6483.3|6488.3|6483.3|6485.1|6480.1|0
1610349900000|2021-01-11 07:25:00|6488.2|6483.2|6489|6484|6492.8|6487.8|6488.2|6483.2|0
1610350200000|2021-01-11 07:30:00|6489.1|6484.1|6483.5|6478.5|6490.3|6485.3|6482.6|6477.6|0
1610350500000|2021-01-11 07:35:00|6483.3|6478.3|6479.4|6474.4|6483.5|6478.5|6475.1|6470.1|0
1610350800000|2021-01-11 07:40:00|6479.3|6474.3|6481.5|6476.5|6482.7|6477.7|6478.9|6473.9|0
1610351100000|2021-01-11 07:45:00|6481.3|6476.3|6483.3|6478.3|6484.9|6479.9|6480.7|6475.7|0
1610351400000|2021-01-11 07:50:00|6483|6478|6484.8|6479.8|6486.3|6481.3|6482.1|6477.1|0
1610351700000|2021-01-11 07:55:00|6484.6|6479.6|6483.7|6478.7|6485.7|6480.7|6482.3|6477.3|0
1610352000000|2021-01-11 08:00:00|6483.5|6478.5|6489.9|6484.9|6496.2|6491.2|6483.5|6478.5|0
1610352300000|2021-01-11 08:05:00|6489.8|6484.8|6493.2|6488.2|6494.3|6489.3|6489.2|6484.2|0
1610352600000|2021-01-11 08:10:00|6493|6488|6490.9|6485.9|6493.8|6488.8|6490.4|6485.4|0
1610352900000|2021-01-11 08:15:00|6491.1|6486.1|6493.4|6488.4|6495|6490|6490.8|6485.8|0
1610353200000|2021-01-11 08:20:00|6493.5|6488.5|6488.7|6483.7|6494.9|6489.9|6488|6483|0
1610353500000|2021-01-11 08:25:00|6488.6|6483.6|6485.7|6480.7|6489.6|6484.6|6484.6|6479.6|0
1610353800000|2021-01-11 08:30:00|6485.6|6480.6|6477.4|6472.4|6485.6|6480.6|6476.2|6471.2|0
1610354100000|2021-01-11 08:35:00|6477.5|6472.5|6483.8|6478.8|6484.3|6479.3|6476.4|6471.4|0
1610354400000|2021-01-11 08:40:00|6483.7|6478.7|6462|6457|6486.3|6481.3|6460|6455|0
1610354700000|2021-01-11 08:45:00|6461.8|6456.8|6461.5|6456.5|6463.5|6458.5|6460.6|6455.6|0
1610355000000|2021-01-11 08:50:00|6461.3|6456.3|6459.6|6454.6|6464.5|6459.5|6458.3|6453.3|0
1610355300000|2021-01-11 08:55:00|6459.3|6454.3|6463.2|6458.2|6463.3|6458.3|6456.2|6451.2|0
1610355600000|2021-01-11 09:00:00|6463.1|6458.1|6419.3|6416.3|6464|6459|6406.4|6403.4|0
1610355900000|2021-01-11 09:05:00|6420|6417|6417|6414|6421.9|6418.9|6400.6|6397.6|0
1610356200000|2021-01-11 09:10:00|6417.3|6414.3|6411|6408|6424.8|6421.8|6411|6408|0
1610356500000|2021-01-11 09:15:00|6410.8|6407.8|6404.2|6401.2|6412.5|6409.5|6399.8|6396.8|0
1610356800000|2021-01-11 09:20:00|6403.8|6400.8|6405|6402|6406.3|6403.3|6398.5|6395.5|0
1610357100000|2021-01-11 09:25:00|6406.1|6403.1|6407.1|6404.1|6409.1|6406.1|6401.6|6398.6|0
1610357400000|2021-01-11 09:30:00|6407.3|6404.3|6408.4|6405.4|6411.9|6408.9|6405.7|6402.7|0
1610357700000|2021-01-11 09:35:00|6407.7|6404.7|6415.8|6412.8|6421.2|6418.2|6407.7|6404.7|0
1610358000000|2021-01-11 09:40:00|6415.7|6412.7|6413.9|6410.9|6419.9|6416.9|6410|6407|0
1610358300000|2021-01-11 09:45:00|6413.8|6410.8|6420|6417|6423.2|6420.2|6407.1|6404.1|0
1610358600000|2021-01-11 09:50:00|6419.6|6416.6|6424.8|6421.8|6426.4|6423.4|6415.8|6412.8|0
1610358900000|2021-01-11 09:55:00|6425.2|6422.2|6424.6|6421.6|6430.6|6427.6|6423.4|6420.4|0
1610359200000|2021-01-11 10:00:00|6421.5|6418.5|6421|6418|6424|6421|6417.3|6414.3|0
1610359500000|2021-01-11 10:05:00|6420.8|6417.8|6427.9|6424.9|6430.5|6427.5|6420.6|6417.6|0
1610359800000|2021-01-11 10:10:00|6428|6425|6436.8|6433.8|6436.8|6433.8|6427.2|6424.2|0
1610360100000|2021-01-11 10:15:00|6437|6434|6446.9|6443.9|6447.3|6444.3|6437|6434|0
1610360400000|2021-01-11 10:20:00|6447.1|6444.1|6445.8|6442.8|6454.3|6451.3|6445.7|6442.7|0
1610360700000|2021-01-11 10:25:00|6445.7|6442.7|6451|6448|6453.8|6450.8|6442.9|6439.9|0
1610361000000|2021-01-11 10:30:00|6450.5|6447.5|6463.6|6460.6|6464.5|6461.5|6448.6|6445.6|0
1610361300000|2021-01-11 10:35:00|6464.2|6461.2|6464|6461|6468.9|6465.9|6461.3|6458.3|0
1610361600000|2021-01-11 10:40:00|6463.3|6460.3|6459.3|6456.3|6465.4|6462.4|6454.8|6451.8|0
1610361900000|2021-01-11 10:45:00|6459.6|6456.6|6461.1|6458.1|6464.5|6461.5|6459.3|6456.3|0
1610362200000|2021-01-11 10:50:00|6461.3|6458.3|6460.3|6457.3|6462.9|6459.9|6459.2|6456.2|0
1610362500000|2021-01-11 10:55:00|6460.4|6457.4|6465|6462|6468|6465|6460.1|6457.1|0
1610362800000|2021-01-11 11:00:00|6465.1|6462.1|6474|6471|6475.5|6472.5|6464.5|6461.5|0
1610363100000|2021-01-11 11:05:00|6473.3|6470.3|6467.6|6464.6|6473.3|6470.3|6467.5|6464.5|0
1610363400000|2021-01-11 11:10:00|6467.5|6464.5|6455.8|6452.8|6467.5|6464.5|6454.6|6451.6|0
1610363700000|2021-01-11 11:15:00|6455.1|6452.1|6456.9|6453.9|6459.6|6456.6|6455|6452|0
1610364000000|2021-01-11 11:20:00|6456.5|6453.5|6464.6|6461.6|6465.6|6462.6|6454.6|6451.6|0
1610364300000|2021-01-11 11:25:00|6464.8|6461.8|6465.8|6462.8|6466.9|6463.9|6463.6|6460.6|0
1610364600000|2021-01-11 11:30:00|6465.6|6462.6|6463.3|6460.3|6467.3|6464.3|6459.5|6456.5|0
1610364900000|2021-01-11 11:35:00|6463.2|6460.2|6456.1|6453.1|6463.2|6460.2|6452.8|6449.8|0
1610365200000|2021-01-11 11:40:00|6455.5|6452.5|6457.3|6454.3|6458.8|6455.8|6454.9|6451.9|0
1610365500000|2021-01-11 11:45:00|6458|6455|6456.1|6453.1|6459.2|6456.2|6456.1|6453.1|0
1610365800000|2021-01-11 11:50:00|6456|6453|6448.9|6445.9|6457.3|6454.3|6448.9|6445.9|0
1610366100000|2021-01-11 11:55:00|6447.7|6444.7|6452.1|6449.1|6454|6451|6447.5|6444.5|0
1610366400000|2021-01-11 12:00:00|6452.2|6449.2|6441.3|6438.3|6452.7|6449.7|6437.4|6434.4|0
1610366700000|2021-01-11 12:05:00|6441.2|6438.2|6442.6|6439.6|6443.3|6440.3|6435.8|6432.8|0
1610367000000|2021-01-11 12:10:00|6442.5|6439.5|6440.5|6437.5|6443.3|6440.3|6439|6436|0
1610367300000|2021-01-11 12:15:00|6440.6|6437.6|6435.3|6432.3|6448.2|6445.2|6435.3|6432.3|0
1610367600000|2021-01-11 12:20:00|6435|6432|6431.8|6428.8|6435.5|6432.5|6428.4|6425.4|0
1610367900000|2021-01-11 12:25:00|6431.6|6428.6|6439.4|6436.4|6440.6|6437.6|6430.5|6427.5|0
1610368200000|2021-01-11 12:30:00|6439.5|6436.5|6444.1|6441.1|6445.2|6442.2|6439.5|6436.5|0
1610368500000|2021-01-11 12:35:00|6444.2|6441.2|6449|6446|6451.4|6448.4|6442.9|6439.9|0
1610368800000|2021-01-11 12:40:00|6449.5|6446.5|6447.9|6444.9|6453.8|6450.8|6446|6443|0
1610369100000|2021-01-11 12:45:00|6447.7|6444.7|6443.4|6440.4|6450.4|6447.4|6442.9|6439.9|0
1610369400000|2021-01-11 12:50:00|6443.6|6440.6|6437.4|6434.4|6444.2|6441.2|6436.7|6433.7|0
1610369700000|2021-01-11 12:55:00|6437.1|6434.1|6437.5|6434.5|6440.8|6437.8|6429.9|6426.9|0
1610370000000|2021-01-11 13:00:00|6437.2|6434.2|6424.6|6421.6|6437.5|6434.5|6423.7|6420.7|0
1610370300000|2021-01-11 13:05:00|6424.7|6421.7|6427.4|6424.4|6429.7|6426.7|6422.8|6419.8|0
1610370600000|2021-01-11 13:10:00|6426.8|6423.8|6419.4|6416.4|6430.9|6427.9|6419.2|6416.2|0
1610370900000|2021-01-11 13:15:00|6419.3|6416.3|6420.6|6417.6|6421.7|6418.7|6413.8|6410.8|0
1610371200000|2021-01-11 13:20:00|6420.7|6417.7|6423.5|6420.5|6425.5|6422.5|6419.2|6416.2|0
1610371500000|2021-01-11 13:25:00|6423.4|6420.4|6410.7|6407.7|6424.2|6421.2|6410.7|6407.7|0
1610371800000|2021-01-11 13:30:00|6410.5|6407.5|6398.7|6395.7|6410.9|6407.9|6397.1|6394.1|0
1610372100000|2021-01-11 13:35:00|6398.8|6395.8|6393|6390|6400.8|6397.8|6391.7|6388.7|0
1610372400000|2021-01-11 13:40:00|6392.9|6389.9|6396.9|6393.9|6397.3|6394.3|6392.5|6389.5|0
1610372700000|2021-01-11 13:45:00|6396.8|6393.8|6395.8|6392.8|6402.5|6399.5|6395.7|6392.7|0
1610373000000|2021-01-11 13:50:00|6395.7|6392.7|6395.9|6392.9|6399.3|6396.3|6393|6390|0
1610373300000|2021-01-11 13:55:00|6396.1|6393.1|6400.8|6397.8|6400.8|6397.8|6393.7|6390.7|0
1610373600000|2021-01-11 14:00:00|6400.7|6397.7|6397.3|6394.3|6404.1|6401.1|6396|6393|0
1610373900000|2021-01-11 14:05:00|6397.4|6394.4|6406.8|6403.8|6406.8|6403.8|6397.2|6394.2|0
1610374200000|2021-01-11 14:10:00|6407.1|6404.1|6389.4|6386.4|6407.1|6404.1|6387.2|6384.2|0
1610374500000|2021-01-11 14:15:00|6389.2|6386.2|6378.5|6375.5|6389.9|6386.9|6378.5|6375.5|0
1610374800000|2021-01-11 14:20:00|6378.3|6375.3|6380.5|6377.5|6382|6379|6376.1|6373.1|0
1610375100000|2021-01-11 14:25:00|6380.4|6377.4|6362.8|6359.8|6381.4|6378.4|6359.3|6356.3|0
1610375400000|2021-01-11 14:30:00|6362.5|6359.5|6343.7|6341.9|6374.4|6372.6|6331.8|6330|0
1610375700000|2021-01-11 14:35:00|6344.4|6342.6|6310.9|6309.1|6346.6|6344.8|6291.2|6289.4|0
1610376000000|2021-01-11 14:40:00|6311.2|6309.4|6298.2|6296.4|6323.2|6321.4|6287.1|6285.3|0
1610376300000|2021-01-11 14:45:00|6297.3|6295.5|6274.6|6272.8|6300.6|6298.8|6274.6|6272.8|0
1610376600000|2021-01-11 14:50:00|6273.8|6272|6295.8|6294|6298.2|6296.4|6265.1|6263.3|0
1610376900000|2021-01-11 14:55:00|6296.6|6294.8|6325.4|6323.6|6326.7|6324.9|6293.8|6292|0
1610377200000|2021-01-11 15:00:00|6325.1|6323.3|6324.8|6323|6334.8|6333|6318.6|6316.8|0
1610377500000|2021-01-11 15:05:00|6324.6|6322.8|6339.5|6337.7|6343.1|6341.3|6317.7|6315.9|0
1610377800000|2021-01-11 15:10:00|6338.1|6336.3|6332.4|6330.6|6339.7|6337.9|6323.2|6321.4|0
1610378100000|2021-01-11 15:15:00|6331.8|6330|6348.2|6346.4|6355.5|6353.7|6330.3|6328.5|0
1610378400000|2021-01-11 15:20:00|6348.4|6346.6|6343.7|6341.9|6357.3|6355.5|6341.2|6339.4|0
1610378700000|2021-01-11 15:25:00|6344.1|6342.3|6338.8|6337|6350.6|6348.8|6331|6329.2|0
1610379000000|2021-01-11 15:30:00|6339.9|6338.1|6342.4|6340.6|6343.6|6341.8|6332.9|6331.1|0
1610379300000|2021-01-11 15:35:00|6342|6340.2|6329.5|6327.7|6343.4|6341.6|6328.6|6326.8|0
1610379600000|2021-01-11 15:40:00|6329.3|6327.5|6329.5|6327.7|6335.3|6333.5|6324.7|6322.9|0
1610379900000|2021-01-11 15:45:00|6329.3|6327.5|6312.6|6310.8|6330.9|6329.1|6311.6|6309.8|0
1610380200000|2021-01-11 15:50:00|6312.3|6310.5|6309.5|6307.7|6319.4|6317.6|6306.4|6304.6|0
1610380500000|2021-01-11 15:55:00|6309.7|6307.9|6323|6321.2|6328.6|6326.8|6309.5|6307.7|0
1610380800000|2021-01-11 16:00:00|6322.9|6321.1|6312|6310.2|6324.4|6322.6|6311.6|6309.8|0
1610381100000|2021-01-11 16:05:00|6312.8|6311|6311.8|6310|6319.7|6317.9|6310.2|6308.4|0
1610381400000|2021-01-11 16:10:00|6312|6310.2|6293|6291.2|6312.1|6310.3|6293|6291.2|0
1610381700000|2021-01-11 16:15:00|6292.9|6291.1|6296|6294.2|6298|6296.2|6287.8|6286|0
1610382000000|2021-01-11 16:20:00|6295.8|6294|6315.6|6313.8|6316.3|6314.5|6295.8|6294|0
1610382300000|2021-01-11 16:25:00|6315.2|6313.4|6319.5|6317.7|6319.6|6317.8|6311.7|6309.9|0
1610382600000|2021-01-11 16:30:00|6318.5|6316.7|6310.9|6309.1|6320.7|6318.9|6307.4|6305.6|0
1610382900000|2021-01-11 16:35:00|6310.8|6309|6314.6|6312.8|6315.2|6313.4|6306.3|6304.5|0
1610383200000|2021-01-11 16:40:00|6314.4|6312.6|6301|6299.2|6314.4|6312.6|6296.9|6295.1|0
1610383500000|2021-01-11 16:45:00|6300.8|6299|6298.6|6296.8|6302.6|6300.8|6292|6290.2|0
1610383800000|2021-01-11 16:50:00|6298.4|6296.6|6299.4|6297.6|6303.1|6301.3|6296.3|6294.5|0
1610384100000|2021-01-11 16:55:00|6299.7|6297.9|6305.4|6303.6|6310.8|6309|6299.7|6297.9|0
1610384400000|2021-01-11 17:00:00|6305.1|6303.3|6313.3|6311.5|6317.7|6315.9|6305.1|6303.3|0
1610384700000|2021-01-11 17:05:00|6313.5|6311.7|6310.6|6308.8|6316.3|6314.5|6308.7|6306.9|0
1610385000000|2021-01-11 17:10:00|6310.1|6308.3|6309.2|6307.4|6312.8|6311|6304.3|6302.5|0
1610385300000|2021-01-11 17:15:00|6309.1|6307.3|6309.8|6308|6313.8|6312|6307.2|6305.4|0
1610385600000|2021-01-11 17:20:00|6309.9|6308.1|6316|6314.2|6318.3|6316.5|6308.1|6306.3|0
1610385900000|2021-01-11 17:25:00|6314.7|6312.9|6317.7|6315.9|6320.5|6318.7|6312|6310.2|0
1610386200000|2021-01-11 17:30:00|6318.4|6316.6|6322.3|6320.5|6325.5|6323.7|6317.6|6315.8|0
1610386500000|2021-01-11 17:35:00|6322.5|6320.7|6317.7|6315.9|6324.5|6322.7|6317.2|6315.4|0
1610386800000|2021-01-11 17:40:00|6317.8|6316|6321.5|6319.7|6324.6|6322.8|6317.3|6315.5|0
1610387100000|2021-01-11 17:45:00|6321.3|6319.5|6327.4|6325.6|6328.4|6326.6|6320.9|6319.1|0
1610387400000|2021-01-11 17:50:00|6327.6|6325.8|6319.1|6317.3|6328.5|6326.7|6319.1|6317.3|0
1610387700000|2021-01-11 17:55:00|6319.5|6317.7|6308.9|6307.1|6321.1|6319.3|6303.7|6301.9|0
1610388000000|2021-01-11 18:00:00|6308.8|6307|6305.1|6303.3|6314.3|6312.5|6300.2|6298.4|0
1610388300000|2021-01-11 18:05:00|6305.2|6303.4|6304.3|6302.5|6308.3|6306.5|6300.9|6299.1|0
1610388600000|2021-01-11 18:10:00|6304|6302.2|6308.2|6306.4|6308.8|6307|6302.5|6300.7|0
1610388900000|2021-01-11 18:15:00|6308.6|6306.8|6304.3|6302.5|6311.9|6310.1|6304.3|6302.5|0
1610389200000|2021-01-11 18:20:00|6303.9|6302.1|6296.3|6294.5|6303.9|6302.1|6294.6|6292.8|0
1610389500000|2021-01-11 18:25:00|6296.4|6294.6|6287.1|6285.3|6297.8|6296|6286|6284.2|0
1610389800000|2021-01-11 18:30:00|6287.3|6285.5|6291.5|6289.7|6293.8|6292|6283.2|6281.4|0
1610390100000|2021-01-11 18:35:00|6291.4|6289.6|6287.3|6285.5|6293.1|6291.3|6286.4|6284.6|0
1610390400000|2021-01-11 18:40:00|6286.9|6285.1|6276.4|6274.6|6286.9|6285.1|6275|6273.2|0
1610390700000|2021-01-11 18:45:00|6276.7|6274.9|6271.9|6270.1|6278.5|6276.7|6270.5|6268.7|0
1610391000000|2021-01-11 18:50:00|6271.8|6270|6292|6290.2|6292.5|6290.7|6271.8|6270|0
1610391300000|2021-01-11 18:55:00|6292.5|6290.7|6284.3|6282.5|6293.1|6291.3|6282.7|6280.9|0
1610391600000|2021-01-11 19:00:00|6284.4|6282.6|6279|6277.2|6284.4|6282.6|6274|6272.2|0
1610391900000|2021-01-11 19:05:00|6278.5|6276.7|6267.1|6265.3|6282|6280.2|6267.1|6265.3|0
1610392200000|2021-01-11 19:10:00|6267.4|6265.6|6267.9|6266.1|6270.4|6268.6|6262.4|6260.6|0
1610392500000|2021-01-11 19:15:00|6267.6|6265.8|6255.5|6253.7|6270.6|6268.8|6255.3|6253.5|0
1610392800000|2021-01-11 19:20:00|6255.9|6254.1|6262.5|6260.7|6262.9|6261.1|6253|6251.2|0
1610393100000|2021-01-11 19:25:00|6262.7|6260.9|6253.7|6251.9|6265.8|6264|6250.9|6249.1|0
1610393400000|2021-01-11 19:30:00|6253.2|6251.4|6254.4|6252.6|6256.7|6254.9|6247.2|6245.4|0
1610393700000|2021-01-11 19:35:00|6254.3|6252.5|6247|6245.2|6256.3|6254.5|6247|6245.2|0
1610394000000|2021-01-11 19:40:00|6247.7|6245.9|6260.3|6258.5|6261.1|6259.3|6246.6|6244.8|0
1610394300000|2021-01-11 19:45:00|6260.2|6258.4|6254|6252.2|6261.1|6259.3|6251.3|6249.5|0
1610394600000|2021-01-11 19:50:00|6253.4|6251.6|6251.1|6249.3|6253.4|6251.6|6246.7|6244.9|0
1610394900000|2021-01-11 19:55:00|6250.6|6248.8|6254.3|6252.5|6257.8|6256|6250.1|6248.3|0
1610395200000|2021-01-11 20:00:00|6254.4|6252.6|6243.6|6241.8|6254.7|6252.9|6239|6237.2|0
1610395500000|2021-01-11 20:05:00|6243.1|6241.3|6234.7|6232.9|6247.3|6245.5|6233.4|6231.6|0
1610395800000|2021-01-11 20:10:00|6234.4|6232.6|6226.8|6225|6237.9|6236.1|6224.8|6223|0
1610396100000|2021-01-11 20:15:00|6227.5|6225.7|6223.4|6221.6|6233.7|6231.9|6222.9|6221.1|0
1610396400000|2021-01-11 20:20:00|6223.2|6221.4|6210.8|6209|6223.2|6221.4|6207|6205.2|0
1610396700000|2021-01-11 20:25:00|6211.1|6209.3|6203.1|6201.3|6218.5|6216.7|6201.7|6199.9|0
1610397000000|2021-01-11 20:30:00|6203.3|6201.5|6211.7|6209.9|6213.7|6211.9|6201.4|6199.6|0
1610397300000|2021-01-11 20:35:00|6212.3|6210.5|6207.2|6205.4|6220.7|6218.9|6207.1|6205.3|0
1610397600000|2021-01-11 20:40:00|6207.1|6205.3|6206.4|6204.6|6214.6|6212.8|6204.9|6203.1|0
1610397900000|2021-01-11 20:45:00|6207.3|6205.5|6219|6217.2|6224.8|6223|6204.6|6202.8|0
1610398200000|2021-01-11 20:50:00|6220.6|6218.8|6210.5|6208.7|6230.4|6228.6|6210.5|6208.7|0
1610398500000|2021-01-11 20:55:00|6209.7|6207.9|6207.2|6205.4|6212.8|6211|6198.1|6196.3|0
1610398800000|2021-01-11 21:00:00|6207.8|6204.8|6209.5|6206.5|6213.4|6210.4|6204.6|6201.6|0
1610399100000|2021-01-11 21:05:00|6209.9|6206.9|6204.9|6201.9|6210.9|6207.9|6204.2|6201.2|0
1610399400000|2021-01-11 21:10:00|6204.3|6201.3|6214.7|6211.7|6215.5|6212.5|6203.3|6200.3|0
1610399700000|2021-01-11 21:15:00|6214.6|6211.6|6210.7|6207.7|6215.6|6212.6|6209.6|6206.6|0
1610400000000|2021-01-11 21:20:00|6210.6|6207.6|6208.4|6205.4|6212.1|6209.1|6208.4|6205.4|0
1610400300000|2021-01-11 21:25:00|6208.2|6205.2|6208.2|6205.2|6209|6206|6204.2|6201.2|0
1610400600000|2021-01-11 21:30:00|6208.3|6205.3|6204.3|6201.3|6208.9|6205.9|6203.1|6200.1|0
1610400900000|2021-01-11 21:35:00|6204.2|6201.2|6205.5|6202.5|6205.8|6202.8|6203.2|6200.2|0
1610401200000|2021-01-11 21:40:00|6205.4|6202.4|6202.3|6199.3|6205.4|6202.4|6202.2|6199.2|0
1610401500000|2021-01-11 21:45:00|6202.2|6199.2|6202.9|6199.9|6203.6|6200.6|6201.9|6198.9|0
1610401800000|2021-01-11 21:50:00|6203|6200|6205.6|6202.6|6205.6|6202.6|6203|6200|0
1610402100000|2021-01-11 21:55:00|6205.4|6202.4|6205.6|6202.6|6206.8|6203.8|6205.2|6202.2|0
1610402400000|2021-01-11 22:00:00|6205.7|6202.7|6204.2|6201.2|6206.4|6203.4|6204|6201|0
1610402700000|2021-01-11 22:05:00|6204|6201|6204.1|6201.1|6205.1|6202.1|6203.8|6200.8|0
1610403000000|2021-01-11 22:10:00|6203.9|6200.9|6203|6200|6203.9|6200.9|6202.9|6199.9|0
1610403300000|2021-01-11 22:15:00|6203.1|6200.1|6206.1|6203.1|6206.4|6203.4|6203|6200|0
1610403600000|2021-01-11 22:20:00|6205.9|6202.9|6205.1|6202.1|6206.9|6203.9|6205|6202|0
1610403900000|2021-01-11 22:25:00|6205|6202|6205.2|6202.2|6205.6|6202.6|6205|6202|0
1610404200000|2021-01-11 22:30:00|6205.3|6202.3|6206.8|6203.8|6206.9|6203.9|6204.3|6201.3|0
1610404500000|2021-01-11 22:35:00|6206.9|6203.9|6208.6|6205.6|6210.4|6207.4|6206.9|6203.9|0
1610404800000|2021-01-11 22:40:00|6208.4|6205.4|6213.3|6210.3|6213.8|6210.8|6208.4|6205.4|0
1610405100000|2021-01-11 22:45:00|6213.2|6210.2|6217.7|6214.7|6218.3|6215.3|6213.2|6210.2|0
1610405400000|2021-01-11 22:50:00|6217.9|6214.9|6218.3|6215.3|6219.4|6216.4|6216.8|6213.8|0
1610405700000|2021-01-11 22:55:00|6218.1|6215.1|6217.3|6214.3|6218.1|6215.1|6216.7|6213.7|0
1610406000000|2021-01-11 23:00:00|6216|6213|6215.6|6212.6|6216.6|6213.6|6214.2|6211.2|0
1610406300000|2021-01-11 23:05:00|6215.5|6212.5|6215.6|6212.6|6216.7|6213.7|6214.7|6211.7|0
1610406600000|2021-01-11 23:10:00|6215.7|6212.7|6217.1|6214.1|6217.7|6214.7|6215.4|6212.4|0
1610406900000|2021-01-11 23:15:00|6217|6214|6216.4|6213.4|6218.2|6215.2|6216.2|6213.2|0
1610407200000|2021-01-11 23:20:00|6216.6|6213.6|6217.5|6214.5|6217.9|6214.9|6216.6|6213.6|0
1610407500000|2021-01-11 23:25:00|6217.6|6214.6|6219.1|6216.1|6219.8|6216.8|6217.6|6214.6|0
1610407800000|2021-01-11 23:30:00|6219.2|6216.2|6220.6|6217.6|6220.8|6217.8|6219.2|6216.2|0
1610408100000|2021-01-11 23:35:00|6220.4|6217.4|6221.7|6218.7|6221.7|6218.7|6220|6217|0
1610408400000|2021-01-11 23:40:00|6222|6219|6221.9|6218.9|6222.8|6219.8|6221.4|6218.4|0
1610408700000|2021-01-11 23:45:00|6222|6219|6221.4|6218.4|6222.7|6219.7|6220.9|6217.9|0
1610409000000|2021-01-11 23:50:00|6221.5|6218.5|6222.7|6219.7|6222.9|6219.9|6220.7|6217.7|0
1610409300000|2021-01-11 23:55:00|6222.9|6219.9|6224.9|6221.9|6225.1|6222.1|6222.8|6219.8|0
1610409600000|2021-01-12 00:00:00|6224.7|6221.7|6223.5|6220.5|6225|6222|6223.3|6220.3|0
1610409900000|2021-01-12 00:05:00|6224|6221|6224.1|6221.1|6226|6223|6223.4|6220.4|0
1610410200000|2021-01-12 00:10:00|6223.9|6220.9|6223.4|6220.4|6223.9|6220.9|6222.4|6219.4|0
1610410500000|2021-01-12 00:15:00|6223.7|6220.7|6224.5|6221.5|6226|6223|6222.3|6219.3|0
1610410800000|2021-01-12 00:20:00|6224.6|6221.6|6225.1|6222.1|6225.2|6222.2|6222.5|6219.5|0
1610411100000|2021-01-12 00:25:00|6225.3|6222.3|6226.7|6223.7|6226.7|6223.7|6224.7|6221.7|0
1610411400000|2021-01-12 00:30:00|6226.6|6223.6|6227.1|6224.1|6227.2|6224.2|6226.1|6223.1|0
1610411700000|2021-01-12 00:35:00|6227.2|6224.2|6229.9|6226.9|6230.1|6227.1|6226.1|6223.1|0
1610412000000|2021-01-12 00:40:00|6230|6227|6231.4|6228.4|6232|6229|6229.4|6226.4|0
1610412300000|2021-01-12 00:45:00|6231.2|6228.2|6232.1|6229.1|6233|6230|6231.1|6228.1|0
1610412600000|2021-01-12 00:50:00|6232|6229|6234.3|6231.3|6234.7|6231.7|6231.8|6228.8|0
1610412900000|2021-01-12 00:55:00|6234.4|6231.4|6237.2|6232.2|6237.7|6234.7|6234.3|6231.3|0
1610413200000|2021-01-12 01:00:00|6238|6233|6237.8|6232.8|6240.5|6235.5|6237.3|6232.3|0
1610413500000|2021-01-12 01:05:00|6237.7|6232.7|6237.8|6232.8|6237.8|6232.8|6235|6230|0
1610413800000|2021-01-12 01:10:00|6238|6233|6237.5|6232.5|6239.4|6234.4|6237.4|6232.4|0
1610414100000|2021-01-12 01:15:00|6237.3|6232.3|6234.4|6229.4|6237.6|6232.6|6230.6|6225.6|0
1610414400000|2021-01-12 01:20:00|6234.3|6229.3|6228.4|6223.4|6234.7|6229.7|6227.8|6222.8|0
1610414700000|2021-01-12 01:25:00|6228.3|6223.3|6222.3|6217.3|6228.4|6223.4|6221.1|6216.1|0
1610415000000|2021-01-12 01:30:00|6222.2|6217.2|6225.7|6220.7|6226.8|6221.8|6218.8|6213.8|0
1610415300000|2021-01-12 01:35:00|6225.9|6220.9|6223|6218|6226.7|6221.7|6222.8|6217.8|0
1610415600000|2021-01-12 01:40:00|6222.9|6217.9|6227.4|6222.4|6227.9|6222.9|6221.7|6216.7|0
1610415900000|2021-01-12 01:45:00|6227.3|6222.3|6228.2|6223.2|6228.4|6223.4|6225|6220|0
1610416200000|2021-01-12 01:50:00|6228.4|6223.4|6228.9|6223.9|6230.6|6225.6|6228.2|6223.2|0
1610416500000|2021-01-12 01:55:00|6229|6224|6230.6|6225.6|6232.3|6227.3|6228.6|6223.6|0
1610416800000|2021-01-12 02:00:00|6230.9|6225.9|6227.5|6222.5|6232.4|6227.4|6227.2|6222.2|0
1610417100000|2021-01-12 02:05:00|6227.7|6222.7|6228.5|6223.5|6228.8|6223.8|6225.6|6220.6|0
1610417400000|2021-01-12 02:10:00|6228.3|6223.3|6225.7|6220.7|6229.9|6224.9|6224.8|6219.8|0
1610417700000|2021-01-12 02:15:00|6225.8|6220.8|6227.9|6222.9|6228.4|6223.4|6223.7|6218.7|0
1610418000000|2021-01-12 02:20:00|6227.7|6222.7|6227.8|6222.8|6228.5|6223.5|6226.2|6221.2|0
1610418300000|2021-01-12 02:25:00|6227.9|6222.9|6231.7|6226.7|6233|6228|6227.3|6222.3|0
1610418600000|2021-01-12 02:30:00|6231.6|6226.6|6231.3|6226.3|6232.6|6227.6|6229.6|6224.6|0
1610418900000|2021-01-12 02:35:00|6231.4|6226.4|6232.2|6227.2|6232.4|6227.4|6230.3|6225.3|0
1610419200000|2021-01-12 02:40:00|6232.3|6227.3|6231.4|6226.4|6232.4|6227.4|6231.1|6226.1|0
1610419500000|2021-01-12 02:45:00|6231.5|6226.5|6232.1|6227.1|6233.1|6228.1|6229.9|6224.9|0
1610419800000|2021-01-12 02:50:00|6232|6227|6231.2|6226.2|6232|6227|6230.3|6225.3|0
1610420100000|2021-01-12 02:55:00|6231.3|6226.3|6233.4|6228.4|6233.7|6228.7|6230.9|6225.9|0
1610420400000|2021-01-12 03:00:00|6233.5|6228.5|6234.3|6229.3|6235.3|6230.3|6232.9|6227.9|0
1610420700000|2021-01-12 03:05:00|6234.4|6229.4|6235.1|6230.1|6237|6232|6234.1|6229.1|0
1610421000000|2021-01-12 03:10:00|6235.4|6230.4|6230|6225|6235.4|6230.4|6228.9|6223.9|0
1610421300000|2021-01-12 03:15:00|6229.9|6224.9|6225.6|6220.6|6230.7|6225.7|6225.6|6220.6|0
1610421600000|2021-01-12 03:20:00|6225.5|6220.5|6226.2|6221.2|6226.8|6221.8|6223.9|6218.9|0
1610421900000|2021-01-12 03:25:00|6226.1|6221.1|6224.9|6219.9|6226.6|6221.6|6221.8|6216.8|0
1610422200000|2021-01-12 03:30:00|6225.2|6220.2|6226.6|6221.6|6228.2|6223.2|6223.3|6218.3|0
1610422500000|2021-01-12 03:35:00|6226.4|6221.4|6227.6|6222.6|6228.2|6223.2|6225.5|6220.5|0
1610422800000|2021-01-12 03:40:00|6227.3|6222.3|6228.2|6223.2|6228.5|6223.5|6227.2|6222.2|0
1610423100000|2021-01-12 03:45:00|6228.1|6223.1|6227.5|6222.5|6228.1|6223.1|6224.6|6219.6|0
1610423400000|2021-01-12 03:50:00|6227.8|6222.8|6227.1|6222.1|6229.6|6224.6|6227.1|6222.1|0
1610423700000|2021-01-12 03:55:00|6227.3|6222.3|6227.9|6222.9|6228.3|6223.3|6226.9|6221.9|0
1610424000000|2021-01-12 04:00:00|6228|6223|6225.4|6220.4|6228.3|6223.3|6224.9|6219.9|0
1610424300000|2021-01-12 04:05:00|6225.5|6220.5|6226.6|6221.6|6227|6222|6223.3|6218.3|0
1610424600000|2021-01-12 04:10:00|6226.5|6221.5|6226.6|6221.6|6227.5|6222.5|6225.7|6220.7|0
1610424900000|2021-01-12 04:15:00|6226.7|6221.7|6227|6222|6227.6|6222.6|6226.5|6221.5|0
1610425200000|2021-01-12 04:20:00|6226.9|6221.9|6227.1|6222.1|6228.1|6223.1|6226.2|6221.2|0
1610425500000|2021-01-12 04:25:00|6227|6222|6225.3|6220.3|6227.5|6222.5|6224.2|6219.2|0
1610425800000|2021-01-12 04:30:00|6225.2|6220.2|6221.4|6216.4|6226.3|6221.3|6221.1|6216.1|0
1610426100000|2021-01-12 04:35:00|6221.6|6216.6|6219.2|6214.2|6223.2|6218.2|6219|6214|0
1610426400000|2021-01-12 04:40:00|6219.6|6214.6|6222.5|6217.5|6222.8|6217.8|6218|6213|0
1610426700000|2021-01-12 04:45:00|6222.6|6217.6|6226.8|6221.8|6228.4|6223.4|6222.3|6217.3|0
1610427000000|2021-01-12 04:50:00|6226.5|6221.5|6224.4|6219.4|6227.2|6222.2|6223.8|6218.8|0
1610427300000|2021-01-12 04:55:00|6224.2|6219.2|6224.9|6219.9|6226.6|6221.6|6224.1|6219.1|0
1610427600000|2021-01-12 05:00:00|6224.7|6219.7|6223.1|6218.1|6225.5|6220.5|6222.4|6217.4|0
1610427900000|2021-01-12 05:05:00|6223|6218|6225.4|6220.4|6225.7|6220.7|6222.6|6217.6|0
1610428200000|2021-01-12 05:10:00|6225.7|6220.7|6228.7|6223.7|6229.1|6224.1|6225.4|6220.4|0
1610428500000|2021-01-12 05:15:00|6228.8|6223.8|6226.8|6221.8|6228.9|6223.9|6226.7|6221.7|0
1610428800000|2021-01-12 05:20:00|6226.9|6221.9|6227.7|6222.7|6228.1|6223.1|6226.2|6221.2|0
1610429100000|2021-01-12 05:25:00|6227.8|6222.8|6228.3|6223.3|6230|6225|6227.2|6222.2|0
1610429400000|2021-01-12 05:30:00|6228.4|6223.4|6228.7|6223.7|6229.5|6224.5|6226.3|6221.3|0
1610429700000|2021-01-12 05:35:00|6228.8|6223.8|6230.4|6225.4|6230.9|6225.9|6228.2|6223.2|0
1610430000000|2021-01-12 05:40:00|6230.5|6225.5|6230.5|6225.5|6230.6|6225.6|6229.4|6224.4|0
1610430300000|2021-01-12 05:45:00|6230.6|6225.6|6232.4|6227.4|6232.7|6227.7|6230.2|6225.2|0
1610430600000|2021-01-12 05:50:00|6232.5|6227.5|6232.5|6227.5|6232.6|6227.6|6230.7|6225.7|0
1610430900000|2021-01-12 05:55:00|6232.6|6227.6|6231.1|6226.1|6232.8|6227.8|6229.8|6224.8|0
1610431200000|2021-01-12 06:00:00|6230.5|6225.5|6229.4|6224.4|6231.4|6226.4|6228.9|6223.9|0
1610431500000|2021-01-12 06:05:00|6229.3|6224.3|6231.3|6226.3|6232.6|6227.6|6229|6224|0
1610431800000|2021-01-12 06:10:00|6231.2|6226.2|6231.9|6226.9|6232.6|6227.6|6230.9|6225.9|0
1610432100000|2021-01-12 06:15:00|6231.8|6226.8|6232.5|6227.5|6232.7|6227.7|6229.6|6224.6|0
1610432400000|2021-01-12 06:20:00|6232.4|6227.4|6234.6|6229.6|6235|6230|6232.3|6227.3|0
1610432700000|2021-01-12 06:25:00|6234.4|6229.4|6234.7|6229.7|6235.1|6230.1|6234.4|6229.4|0
1610433000000|2021-01-12 06:30:00|6234.8|6229.8|6236.8|6231.8|6237.4|6232.4|6234.8|6229.8|0
1610433300000|2021-01-12 06:35:00|6236.9|6231.9|6238.9|6233.9|6239|6234|6235.8|6230.8|0
1610433600000|2021-01-12 06:40:00|6238.8|6233.8|6236.9|6231.9|6238.9|6233.9|6235.8|6230.8|0
1610433900000|2021-01-12 06:45:00|6236.8|6231.8|6236.7|6231.7|6236.8|6231.8|6234.6|6229.6|0
1610434200000|2021-01-12 06:50:00|6236.9|6231.9|6234.3|6229.3|6237.9|6232.9|6234|6229|0
1610434500000|2021-01-12 06:55:00|6234.2|6229.2|6234.3|6229.3|6235.6|6230.6|6234.1|6229.1|0
1610434800000|2021-01-12 07:00:00|6234.7|6229.7|6231.5|6226.5|6235.7|6230.7|6230.9|6225.9|0
1610435100000|2021-01-12 07:05:00|6231.6|6226.6|6230.7|6225.7|6232.5|6227.5|6229.2|6224.2|0
1610435400000|2021-01-12 07:10:00|6230.8|6225.8|6232.8|6227.8|6233.1|6228.1|6230.7|6225.7|0
1610435700000|2021-01-12 07:15:00|6232.5|6227.5|6236|6231|6236.6|6231.6|6232.5|6227.5|0
1610436000000|2021-01-12 07:20:00|6235.9|6230.9|6241.1|6236.1|6241.3|6236.3|6235.9|6230.9|0
1610436300000|2021-01-12 07:25:00|6241|6236|6242.2|6237.2|6242.4|6237.4|6240.3|6235.3|0
1610436600000|2021-01-12 07:30:00|6242.3|6237.3|6243.8|6238.8|6245.4|6240.4|6242.3|6237.3|0
1610436900000|2021-01-12 07:35:00|6243.9|6238.9|6241.3|6236.3|6244.8|6239.8|6241.3|6236.3|0
1610437200000|2021-01-12 07:40:00|6241.4|6236.4|6244.1|6239.1|6244.2|6239.2|6241.1|6236.1|0
1610437500000|2021-01-12 07:45:00|6244.2|6239.2|6239.7|6234.7|6244.5|6239.5|6238.8|6233.8|0
1610437800000|2021-01-12 07:50:00|6239.8|6234.8|6240.3|6235.3|6241.6|6236.6|6239|6234|0
1610438100000|2021-01-12 07:55:00|6240.4|6235.4|6244.1|6239.1|6244.7|6239.7|6239.9|6234.9|0
1610438400000|2021-01-12 08:00:00|6244.2|6239.2|6244.4|6239.4|6245.7|6240.7|6242|6237|0
1610438700000|2021-01-12 08:05:00|6244.7|6239.7|6243.8|6238.8|6245.3|6240.3|6242.7|6237.7|0
1610439000000|2021-01-12 08:10:00|6244|6239|6247.1|6242.1|6250|6245|6243.7|6238.7|0
1610439300000|2021-01-12 08:15:00|6247|6242|6241.7|6236.7|6247.1|6242.1|6241.6|6236.6|0
1610439600000|2021-01-12 08:20:00|6241.8|6236.8|6241.3|6236.3|6243.1|6238.1|6240.3|6235.3|0
1610439900000|2021-01-12 08:25:00|6241.4|6236.4|6237.4|6232.4|6241.9|6236.9|6236.4|6231.4|0
1610440200000|2021-01-12 08:30:00|6237.6|6232.6|6240.8|6235.8|6241|6236|6236.7|6231.7|0
1610440500000|2021-01-12 08:35:00|6240.6|6235.6|6238|6233|6243.1|6238.1|6237.8|6232.8|0
1610440800000|2021-01-12 08:40:00|6237.8|6232.8|6241.1|6236.1|6241.2|6236.2|6237.7|6232.7|0
1610441100000|2021-01-12 08:45:00|6241|6236|6239|6234|6241.2|6236.2|6237.7|6232.7|0
1610441400000|2021-01-12 08:50:00|6239.1|6234.1|6247.8|6242.8|6248.6|6243.6|6236.1|6231.1|0
1610441700000|2021-01-12 08:55:00|6247.9|6242.9|6251.2|6246.2|6251.9|6246.9|6247.3|6242.3|0
1610442000000|2021-01-12 09:00:00|6251.3|6246.3|6301.8|6298.8|6307.8|6304.8|6251.3|6246.3|0
1610442300000|2021-01-12 09:05:00|6302.2|6299.2|6300.9|6297.9|6304.4|6301.4|6300.3|6297.3|0
1610442600000|2021-01-12 09:10:00|6300.6|6297.6|6310.2|6307.2|6310.8|6307.8|6300.6|6297.6|0
1610442900000|2021-01-12 09:15:00|6310|6307|6309.9|6306.9|6312.5|6309.5|6308.6|6305.6|0
1610443200000|2021-01-12 09:20:00|6309|6306|6315.6|6312.6|6318.9|6315.9|6307.8|6304.8|0
1610443500000|2021-01-12 09:25:00|6315.7|6312.7|6311.6|6308.6|6319.4|6316.4|6311.3|6308.3|0
1610443800000|2021-01-12 09:30:00|6311.8|6308.8|6313.2|6310.2|6315.6|6312.6|6311.4|6308.4|0
1610444100000|2021-01-12 09:35:00|6313.1|6310.1|6312.1|6309.1|6313.4|6310.4|6311.4|6308.4|0
1610444400000|2021-01-12 09:40:00|6311.5|6308.5|6313.5|6310.5|6313.5|6310.5|6310.4|6307.4|0
1610444700000|2021-01-12 09:45:00|6313.2|6310.2|6316.3|6313.3|6318.1|6315.1|6312.9|6309.9|0
1610445000000|2021-01-12 09:50:00|6316.1|6313.1|6313.2|6310.2|6316.4|6313.4|6313.1|6310.1|0
1610445300000|2021-01-12 09:55:00|6313.3|6310.3|6313.5|6310.5|6315.6|6312.6|6313.2|6310.2|0
1610445600000|2021-01-12 10:00:00|6313.4|6310.4|6318.4|6315.4|6319.3|6316.3|6313.4|6310.4|0
1610445900000|2021-01-12 10:05:00|6318.3|6315.3|6319.4|6316.4|6319.9|6316.9|6317.6|6314.6|0
1610446200000|2021-01-12 10:10:00|6319.7|6316.7|6324.5|6321.5|6324.7|6321.7|6319.7|6316.7|0
1610446500000|2021-01-12 10:15:00|6324.6|6321.6|6321.9|6318.9|6325.1|6322.1|6320.9|6317.9|0
1610446800000|2021-01-12 10:20:00|6322.1|6319.1|6324.7|6321.7|6325.6|6322.6|6321.4|6318.4|0
1610447100000|2021-01-12 10:25:00|6324.6|6321.6|6324.1|6321.1|6326.2|6323.2|6324.1|6321.1|0
1610447400000|2021-01-12 10:30:00|6324|6321|6324.3|6321.3|6327.5|6324.5|6322.9|6319.9|0
1610447700000|2021-01-12 10:35:00|6323|6320|6320.3|6317.3|6323.2|6320.2|6320.3|6317.3|0
1610448000000|2021-01-12 10:40:00|6320.5|6317.5|6319.7|6316.7|6321.8|6318.8|6319.1|6316.1|0
1610448300000|2021-01-12 10:45:00|6319.4|6316.4|6318.4|6315.4|6319.7|6316.7|6317.3|6314.3|0
1610448600000|2021-01-12 10:50:00|6317.8|6314.8|6316.9|6313.9|6318.8|6315.8|6315.4|6312.4|0
1610448900000|2021-01-12 10:55:00|6317.2|6314.2|6315|6312|6317.7|6314.7|6315|6312|0
1610449200000|2021-01-12 11:00:00|6316.1|6313.1|6312.8|6309.8|6316.4|6313.4|6312.8|6309.8|0
1610449500000|2021-01-12 11:05:00|6312.5|6309.5|6311.1|6308.1|6312.5|6309.5|6309|6306|0
1610449800000|2021-01-12 11:10:00|6310.8|6307.8|6308.3|6305.3|6313.9|6310.9|6308.1|6305.1|0
1610450100000|2021-01-12 11:15:00|6308.1|6305.1|6308.6|6305.6|6310|6307|6305.9|6302.9|0
1610450400000|2021-01-12 11:20:00|6308.8|6305.8|6307.8|6304.8|6308.8|6305.8|6306|6303|0
1610450700000|2021-01-12 11:25:00|6308|6305|6310|6307|6310.4|6307.4|6307.6|6304.6|0
1610451000000|2021-01-12 11:30:00|6310.1|6307.1|6310.8|6307.8|6311.9|6308.9|6308.8|6305.8|0
1610451300000|2021-01-12 11:35:00|6310.7|6307.7|6312.4|6309.4|6313.7|6310.7|6310.1|6307.1|0
1610451600000|2021-01-12 11:40:00|6312.1|6309.1|6312.4|6309.4|6312.9|6309.9|6310.9|6307.9|0
1610451900000|2021-01-12 11:45:00|6312.3|6309.3|6311.3|6308.3|6312.7|6309.7|6311|6308|0
1610452200000|2021-01-12 11:50:00|6311|6308|6305.8|6302.8|6312.7|6309.7|6304.6|6301.6|0
1610452500000|2021-01-12 11:55:00|6305.9|6302.9|6309.8|6306.8|6310.3|6307.3|6305|6302|0
1610452800000|2021-01-12 12:00:00|6307|6304|6312|6309|6313.3|6310.3|6307|6304|0
1610453100000|2021-01-12 12:05:00|6311.9|6308.9|6310.4|6307.4|6312.9|6309.9|6309.7|6306.7|0
1610453400000|2021-01-12 12:10:00|6310.5|6307.5|6296.8|6293.8|6310.5|6307.5|6295.9|6292.9|0
1610453700000|2021-01-12 12:15:00|6297.5|6294.5|6304.7|6301.7|6304.7|6301.7|6297.5|6294.5|0
1610454000000|2021-01-12 12:20:00|6304.5|6301.5|6309.3|6306.3|6309.7|6306.7|6303.7|6300.7|0
1610454300000|2021-01-12 12:25:00|6309.2|6306.2|6309.5|6306.5|6312.2|6309.2|6306.4|6303.4|0
1610454600000|2021-01-12 12:30:00|6309.6|6306.6|6310.7|6307.7|6311.1|6308.1|6308.5|6305.5|0
1610454900000|2021-01-12 12:35:00|6310.5|6307.5|6311.8|6308.8|6311.8|6308.8|6308.2|6305.2|0
1610455200000|2021-01-12 12:40:00|6312|6309|6313.1|6310.1|6315.3|6312.3|6311.8|6308.8|0
1610455500000|2021-01-12 12:45:00|6312.8|6309.8|6320.9|6317.9|6320.9|6317.9|6312.8|6309.8|0
1610455800000|2021-01-12 12:50:00|6320.7|6317.7|6315.9|6312.9|6321|6318|6314.1|6311.1|0
1610456100000|2021-01-12 12:55:00|6315.7|6312.7|6318.7|6315.7|6318.7|6315.7|6313.9|6310.9|0
1610456400000|2021-01-12 13:00:00|6318.2|6315.2|6316.3|6313.3|6319.2|6316.2|6313|6310|0
1610456700000|2021-01-12 13:05:00|6316.1|6313.1|6316.6|6313.6|6319.6|6316.6|6316.1|6313.1|0
1610457000000|2021-01-12 13:10:00|6316.8|6313.8|6311.5|6308.5|6317.3|6314.3|6311.5|6308.5|0
1610457300000|2021-01-12 13:15:00|6311.2|6308.2|6312.1|6309.1|6313.6|6310.6|6311.2|6308.2|0
1610457600000|2021-01-12 13:20:00|6311.9|6308.9|6303.5|6300.5|6312.1|6309.1|6303.4|6300.4|0
1610457900000|2021-01-12 13:25:00|6303.6|6300.6|6296.3|6293.3|6303.8|6300.8|6295.5|6292.5|0
1610458200000|2021-01-12 13:30:00|6296.2|6293.2|6297.2|6294.2|6300.3|6297.3|6295.5|6292.5|0
1610458500000|2021-01-12 13:35:00|6297.4|6294.4|6300.2|6297.2|6301.5|6298.5|6297.2|6294.2|0
1610458800000|2021-01-12 13:40:00|6300.1|6297.1|6296.5|6293.5|6300.9|6297.9|6292.4|6289.4|0
1610459100000|2021-01-12 13:45:00|6296.7|6293.7|6294.2|6291.2|6296.8|6293.8|6293.9|6290.9|0
1610459400000|2021-01-12 13:50:00|6294.1|6291.1|6297.4|6294.4|6298.9|6295.9|6291.8|6288.8|0
1610459700000|2021-01-12 13:55:00|6297.8|6294.8|6282.6|6279.6|6298|6295|6282.5|6279.5|0
1610460000000|2021-01-12 14:00:00|6282.3|6279.3|6288.7|6285.7|6288.9|6285.9|6281.2|6278.2|0
1610460300000|2021-01-12 14:05:00|6288.9|6285.9|6285|6282|6289.1|6286.1|6284.1|6281.1|0
1610460600000|2021-01-12 14:10:00|6285.1|6282.1|6291.3|6288.3|6292|6289|6285|6282|0
1610460900000|2021-01-12 14:15:00|6291.4|6288.4|6294.2|6291.2|6294.7|6291.7|6290.3|6287.3|0
1610461200000|2021-01-12 14:20:00|6294.3|6291.3|6299.8|6296.8|6300.1|6297.1|6294.1|6291.1|0
1610461500000|2021-01-12 14:25:00|6299.9|6296.9|6296.2|6293.2|6299.9|6296.9|6293.2|6290.2|0
1610461800000|2021-01-12 14:30:00|6294.5|6291.5|6307.4|6305.6|6319|6317.2|6282.9|6281.1|0
1610462100000|2021-01-12 14:35:00|6307|6305.2|6297.1|6295.3|6324.4|6322.6|6296.8|6295|0
1610462400000|2021-01-12 14:40:00|6297.9|6296.1|6289.6|6287.8|6302.2|6300.4|6280.2|6278.4|0
1610462700000|2021-01-12 14:45:00|6290|6288.2|6280.7|6278.9|6295.7|6293.9|6278.8|6277|0
1610463000000|2021-01-12 14:50:00|6280.8|6279|6274.3|6272.5|6283.8|6282|6254.3|6252.5|0
1610463300000|2021-01-12 14:55:00|6273.8|6272|6298.2|6296.4|6301|6299.2|6273.8|6272|0
1610463600000|2021-01-12 15:00:00|6299.7|6297.9|6289.2|6287.4|6300.6|6298.8|6279.3|6277.5|0
1610463900000|2021-01-12 15:05:00|6290.1|6288.3|6302.4|6300.6|6302.4|6300.6|6286.5|6284.7|0
1610464200000|2021-01-12 15:10:00|6302|6300.2|6297.4|6295.6|6314.4|6312.6|6293.4|6291.6|0
1610464500000|2021-01-12 15:15:00|6298.2|6296.4|6312.5|6310.7|6314.4|6312.6|6289.2|6287.4|0
1610464800000|2021-01-12 15:20:00|6312.3|6310.5|6303.9|6302.1|6312.7|6310.9|6303.9|6302.1|0
1610465100000|2021-01-12 15:25:00|6311.7|6309.9|6308.2|6306.4|6323.1|6321.3|6301.9|6300.1|0
1610465400000|2021-01-12 15:30:00|6308.1|6306.3|6320.7|6318.9|6327.4|6325.6|6308.1|6306.3|0
1610465700000|2021-01-12 15:35:00|6321.2|6319.4|6326.1|6324.3|6329.4|6327.6|6317.6|6315.8|0
1610466000000|2021-01-12 15:40:00|6326|6324.2|6311.9|6310.1|6326.1|6324.3|6309.4|6307.6|0
1610466300000|2021-01-12 15:45:00|6312.2|6310.4|6315|6313.2|6319.4|6317.6|6308|6306.2|0
1610466600000|2021-01-12 15:50:00|6314.5|6312.7|6315.4|6313.6|6320|6318.2|6311|6309.2|0
1610466900000|2021-01-12 15:55:00|6315.7|6313.9|6311.6|6309.8|6316|6314.2|6304.8|6303|0
1610467200000|2021-01-12 16:00:00|6312.2|6310.4|6316.8|6315|6319.9|6318.1|6306.8|6305|0
1610467500000|2021-01-12 16:05:00|6317|6315.2|6325.2|6323.4|6327.1|6325.3|6316.3|6314.5|0
1610467800000|2021-01-12 16:10:00|6326.4|6324.6|6331.1|6329.3|6333.5|6331.7|6323.6|6321.8|0
1610468100000|2021-01-12 16:15:00|6332.6|6330.8|6334.4|6332.6|6338|6336.2|6332.6|6330.8|0
1610468400000|2021-01-12 16:20:00|6334.9|6333.1|6341.1|6339.3|6342.2|6340.4|6332.5|6330.7|0
1610468700000|2021-01-12 16:25:00|6340.9|6339.1|6334.3|6332.5|6340.9|6339.1|6331.5|6329.7|0
1610469000000|2021-01-12 16:30:00|6334.7|6332.9|6337.3|6335.5|6339.4|6337.6|6323.3|6321.5|0
1610469300000|2021-01-12 16:35:00|6337.1|6335.3|6341.5|6339.7|6345.3|6343.5|6334|6332.2|0
1610469600000|2021-01-12 16:40:00|6341.2|6339.4|6329|6327.2|6344|6342.2|6327.5|6325.7|0
1610469900000|2021-01-12 16:45:00|6328.6|6326.8|6333.2|6331.4|6334.6|6332.8|6323.3|6321.5|0
1610470200000|2021-01-12 16:50:00|6333|6331.2|6330.6|6328.8|6338.2|6336.4|6327|6325.2|0
1610470500000|2021-01-12 16:55:00|6330.9|6329.1|6340.7|6338.9|6341.1|6339.3|6327.1|6325.3|0
1610470800000|2021-01-12 17:00:00|6340.2|6338.4|6324.8|6323|6342.6|6340.8|6324.8|6323|0
1610471100000|2021-01-12 17:05:00|6325.1|6323.3|6296.4|6294.6|6325.6|6323.8|6296.2|6294.4|0
1610471400000|2021-01-12 17:10:00|6297.5|6295.7|6270.6|6268.8|6299|6297.2|6269.3|6267.5|0
1610471700000|2021-01-12 17:15:00|6271.2|6269.4|6293.3|6291.5|6295.1|6293.3|6261.2|6259.4|0
1610472000000|2021-01-12 17:20:00|6292.6|6290.8|6291.9|6290.1|6298.9|6297.1|6279.8|6278|0
1610472300000|2021-01-12 17:25:00|6292.6|6290.8|6310.9|6309.1|6310.9|6309.1|6290.2|6288.4|0
1610472600000|2021-01-12 17:30:00|6310.4|6308.6|6311.1|6309.3|6312.9|6311.1|6296.6|6294.8|0
1610472900000|2021-01-12 17:35:00|6311.3|6309.5|6317.2|6315.4|6317.2|6315.4|6305.4|6303.6|0
1610473200000|2021-01-12 17:40:00|6316.9|6315.1|6309.5|6307.7|6317|6315.2|6301.9|6300.1|0
1610473500000|2021-01-12 17:45:00|6309.7|6307.9|6309.4|6307.6|6311|6309.2|6301|6299.2|0
1610473800000|2021-01-12 17:50:00|6309.3|6307.5|6315.8|6314|6317.7|6315.9|6308.6|6306.8|0
1610474100000|2021-01-12 17:55:00|6315.9|6314.1|6321.8|6320|6322.1|6320.3|6312.3|6310.5|0
1610474400000|2021-01-12 18:00:00|6321.9|6320.1|6325.4|6323.6|6325.7|6323.9|6315.6|6313.8|0
1610474700000|2021-01-12 18:05:00|6325|6323.2|6314.9|6313.1|6326|6324.2|6313.4|6311.6|0
1610475000000|2021-01-12 18:10:00|6315.2|6313.4|6316.8|6315|6320.6|6318.8|6310.4|6308.6|0
1610475300000|2021-01-12 18:15:00|6316.6|6314.8|6308.6|6306.8|6317.2|6315.4|6308.4|6306.6|0
1610475600000|2021-01-12 18:20:00|6309|6307.2|6303.2|6301.4|6310.4|6308.6|6301.8|6300|0
1610475900000|2021-01-12 18:25:00|6303.3|6301.5|6321.2|6319.4|6321.3|6319.5|6303.3|6301.5|0
1610476200000|2021-01-12 18:30:00|6320.8|6319|6324.1|6322.3|6330.1|6328.3|6319.3|6317.5|0
1610476500000|2021-01-12 18:35:00|6324.3|6322.5|6327.1|6325.3|6329.2|6327.4|6323.2|6321.4|0
1610476800000|2021-01-12 18:40:00|6327.3|6325.5|6337.1|6335.3|6337.3|6335.5|6325.8|6324|0
1610477100000|2021-01-12 18:45:00|6337.3|6335.5|6331.8|6330|6337.7|6335.9|6331|6329.2|0
1610477400000|2021-01-12 18:50:00|6331.9|6330.1|6327.5|6325.7|6334.7|6332.9|6325.1|6323.3|0
1610477700000|2021-01-12 18:55:00|6327.2|6325.4|6331.7|6329.9|6333.9|6332.1|6326.2|6324.4|0
1610478000000|2021-01-12 19:00:00|6331.8|6330|6340.9|6339.1|6343.6|6341.8|6331|6329.2|0
1610478300000|2021-01-12 19:05:00|6341.3|6339.5|6340.5|6338.7|6342.2|6340.4|6336.6|6334.8|0
1610478600000|2021-01-12 19:10:00|6340.4|6338.6|6335.3|6333.5|6342.2|6340.4|6333.9|6332.1|0
1610478900000|2021-01-12 19:15:00|6334.5|6332.7|6329.1|6327.3|6334.8|6333|6328|6326.2|0
1610479200000|2021-01-12 19:20:00|6329|6327.2|6330.3|6328.5|6332.6|6330.8|6322.5|6320.7|0
1610479500000|2021-01-12 19:25:00|6330|6328.2|6329.2|6327.4|6333|6331.2|6323.3|6321.5|0
1610479800000|2021-01-12 19:30:00|6329.4|6327.6|6342.8|6341|6347.2|6345.4|6327.3|6325.5|0
1610480100000|2021-01-12 19:35:00|6343|6341.2|6336.2|6334.4|6346.2|6344.4|6333.5|6331.7|0
1610480400000|2021-01-12 19:40:00|6335|6333.2|6332|6330.2|6337.6|6335.8|6330.1|6328.3|0
1610480700000|2021-01-12 19:45:00|6331.6|6329.8|6329.3|6327.5|6331.6|6329.8|6324.6|6322.8|0
1610481000000|2021-01-12 19:50:00|6329.4|6327.6|6319.6|6317.8|6330.7|6328.9|6316.6|6314.8|0
1610481300000|2021-01-12 19:55:00|6319.1|6317.3|6331.1|6329.3|6331.4|6329.6|6318.3|6316.5|0
1610481600000|2021-01-12 20:00:00|6331|6329.2|6330.3|6328.5|6332.6|6330.8|6325.1|6323.3|0
1610481900000|2021-01-12 20:05:00|6330.5|6328.7|6327.4|6325.6|6330.5|6328.7|6319|6317.2|0
1610482200000|2021-01-12 20:10:00|6327.3|6325.5|6326.6|6324.8|6331.2|6329.4|6324.5|6322.7|0
1610482500000|2021-01-12 20:15:00|6326.8|6325|6330.6|6328.8|6331.8|6330|6321.1|6319.3|0
1610482800000|2021-01-12 20:20:00|6330.9|6329.1|6330.6|6328.8|6335|6333.2|6327.6|6325.8|0
1610483100000|2021-01-12 20:25:00|6330.7|6328.9|6325.1|6323.3|6330.7|6328.9|6323.2|6321.4|0
1610483400000|2021-01-12 20:30:00|6325.5|6323.7|6324.6|6322.8|6329.5|6327.7|6321.4|6319.6|0
1610483700000|2021-01-12 20:35:00|6324.1|6322.3|6320.5|6318.7|6324.1|6322.3|6312.3|6310.5|0
1610484000000|2021-01-12 20:40:00|6319.8|6318|6326.8|6325|6330|6328.2|6319.8|6318|0
1610484300000|2021-01-12 20:45:00|6326.9|6325.1|6331.2|6329.4|6334.8|6333|6323.2|6321.4|0
1610484600000|2021-01-12 20:50:00|6331.4|6329.6|6312.5|6310.7|6331.9|6330.1|6312.3|6310.5|0
1610484900000|2021-01-12 20:55:00|6311.7|6309.9|6313|6311.2|6319.4|6317.6|6310.2|6308.4|0
1610485200000|2021-01-12 21:00:00|6313.6|6310.6|6309.2|6306.2|6315.5|6312.5|6306.9|6303.9|0
1610485500000|2021-01-12 21:05:00|6309.1|6306.1|6308.4|6305.4|6309.7|6306.7|6306.3|6303.3|0
1610485800000|2021-01-12 21:10:00|6308.3|6305.3|6310.2|6307.2|6311.4|6308.4|6308.3|6305.3|0
1610486100000|2021-01-12 21:15:00|6310.3|6307.3|6310.5|6307.5|6310.8|6307.8|6309.4|6306.4|0
1610486400000|2021-01-12 21:20:00|6310.4|6307.4|6309.6|6306.6|6310.9|6307.9|6309.2|6306.2|0
1610486700000|2021-01-12 21:25:00|6309.5|6306.5|6308.5|6305.5|6309.5|6306.5|6307.8|6304.8|0
1610487000000|2021-01-12 21:30:00|6308.2|6305.2|6309.6|6306.6|6310.1|6307.1|6307.9|6304.9|0
1610487300000|2021-01-12 21:35:00|6309.9|6306.9|6310|6307|6310.5|6307.5|6309.1|6306.1|0
1610487600000|2021-01-12 21:40:00|6309.9|6306.9|6311.7|6308.7|6311.9|6308.9|6309.9|6306.9|0
1610487900000|2021-01-12 21:45:00|6312.1|6309.1|6314.2|6311.2|6314.7|6311.7|6311.4|6308.4|0
1610488200000|2021-01-12 21:50:00|6314|6311|6313.6|6310.6|6314|6311|6312.8|6309.8|0
1610488500000|2021-01-12 21:55:00|6313.4|6310.4|6314|6311|6314.6|6311.6|6313.4|6310.4|0
1610488800000|2021-01-12 22:00:00|6313.9|6310.9|6314.3|6311.3|6314.4|6311.4|6313.5|6310.5|0
1610489100000|2021-01-12 22:05:00|6314.4|6311.4|6314.9|6311.9|6315.7|6312.7|6314.3|6311.3|0
1610489400000|2021-01-12 22:10:00|6314.6|6311.6|6314.9|6311.9|6315|6312|6313.7|6310.7|0
1610489700000|2021-01-12 22:15:00|6315|6312|6315.1|6312.1|6315.4|6312.4|6314.7|6311.7|0
1610490000000|2021-01-12 22:20:00|6315|6312|6315.6|6312.6|6315.6|6312.6|6314.9|6311.9|0
1610490300000|2021-01-12 22:25:00|6315.7|6312.7|6316.8|6313.8|6317|6314|6315.6|6312.6|0
1610490600000|2021-01-12 22:30:00|6316.9|6313.9|6318.7|6315.7|6319.2|6316.2|6316.7|6313.7|0
1610490900000|2021-01-12 22:35:00|6318.9|6315.9|6319.9|6316.9|6320.8|6317.8|6318.8|6315.8|0
1610491200000|2021-01-12 22:40:00|6319.8|6316.8|6322.9|6319.9|6323|6320|6319.8|6316.8|0
1610491500000|2021-01-12 22:45:00|6323|6320|6321.6|6318.6|6323|6320|6319.3|6316.3|0
1610491800000|2021-01-12 22:50:00|6321.5|6318.5|6323.8|6320.8|6324.1|6321.1|6321.5|6318.5|0
1610492100000|2021-01-12 22:55:00|6323.9|6320.9|6323.7|6320.7|6324.1|6321.1|6323.3|6320.3|0
1610492400000|2021-01-12 23:00:00|6323.2|6320.2|6321.1|6318.1|6323.5|6320.5|6320.9|6317.9|0
1610492700000|2021-01-12 23:05:00|6320.9|6317.9|6320.3|6317.3|6322|6319|6320|6317|0
1610493000000|2021-01-12 23:10:00|6320.6|6317.6|6320.8|6317.8|6321.1|6318.1|6320.1|6317.1|0
1610493300000|2021-01-12 23:15:00|6320.7|6317.7|6323.1|6320.1|6323.1|6320.1|6320.6|6317.6|0
1610493600000|2021-01-12 23:20:00|6323.2|6320.2|6325.1|6322.1|6325.7|6322.7|6323|6320|0
1610493900000|2021-01-12 23:25:00|6325|6322|6325.1|6322.1|6326|6323|6324.8|6321.8|0
1610494200000|2021-01-12 23:30:00|6325.2|6322.2|6325.9|6322.9|6325.9|6322.9|6324.9|6321.9|0
1610494500000|2021-01-12 23:35:00|6325.8|6322.8|6325.3|6322.3|6326.8|6323.8|6324.9|6321.9|0
1610494800000|2021-01-12 23:40:00|6325.4|6322.4|6334.9|6331.9|6335.1|6332.1|6325|6322|0
1610495100000|2021-01-12 23:45:00|6334.7|6331.7|6332.4|6329.4|6335.8|6332.8|6332.1|6329.1|0
1610495400000|2021-01-12 23:50:00|6333.1|6330.1|6331.3|6328.3|6333.4|6330.4|6331.3|6328.3|0
1610495700000|2021-01-12 23:55:00|6331.4|6328.4|6330.7|6327.7|6332.2|6329.2|6330.6|6327.6|0
1610496000000|2021-01-13 00:00:00|6330.6|6327.6|6329.8|6326.8|6330.7|6327.7|6327.6|6324.6|0
1610496300000|2021-01-13 00:05:00|6329.9|6326.9|6332.5|6329.5|6332.5|6329.5|6329.9|6326.9|0
1610496600000|2021-01-13 00:10:00|6332.9|6329.9|6333.8|6330.8|6334.4|6331.4|6332.6|6329.6|0
1610496900000|2021-01-13 00:15:00|6333.5|6330.5|6334.4|6331.4|6336.5|6333.5|6332|6329|0
1610497200000|2021-01-13 00:20:00|6334.5|6331.5|6336.4|6333.4|6336.4|6333.4|6334|6331|0
1610497500000|2021-01-13 00:25:00|6336.5|6333.5|6338|6335|6338.1|6335.1|6335.7|6332.7|0
1610497800000|2021-01-13 00:30:00|6338.1|6335.1|6336.9|6333.9|6338.1|6335.1|6336.5|6333.5|0
1610498100000|2021-01-13 00:35:00|6336.8|6333.8|6335.9|6332.9|6336.9|6333.9|6335.9|6332.9|0
1610498400000|2021-01-13 00:40:00|6336.3|6333.3|6337.1|6334.1|6337.3|6334.3|6336.1|6333.1|0
1610498700000|2021-01-13 00:45:00|6337.2|6334.2|6335.6|6332.6|6337.2|6334.2|6335.4|6332.4|0
1610499000000|2021-01-13 00:50:00|6335.7|6332.7|6338.2|6335.2|6339.1|6336.1|6335.6|6332.6|0
1610499300000|2021-01-13 00:55:00|6338.4|6335.4|6343.8|6338.8|6343.8|6340.3|6337.1|6334.1|0
1610499600000|2021-01-13 01:00:00|6343.7|6338.7|6343|6338|6345.3|6340.3|6341.8|6336.8|0
1610499900000|2021-01-13 01:05:00|6343.1|6338.1|6342.1|6337.1|6343.6|6338.6|6341.9|6336.9|0
1610500200000|2021-01-13 01:10:00|6342.2|6337.2|6344.1|6339.1|6344.6|6339.6|6342|6337|0
1610500500000|2021-01-13 01:15:00|6344.2|6339.2|6343.1|6338.1|6344.8|6339.8|6343|6338|0
1610500800000|2021-01-13 01:20:00|6343|6338|6344.2|6339.2|6345|6340|6342.6|6337.6|0
1610501100000|2021-01-13 01:25:00|6344.3|6339.3|6346.5|6341.5|6346.8|6341.8|6343.4|6338.4|0
1610501400000|2021-01-13 01:30:00|6346.4|6341.4|6350.3|6345.3|6353.9|6348.9|6346.4|6341.4|0
1610501700000|2021-01-13 01:35:00|6350.4|6345.4|6350|6345|6351.4|6346.4|6349.5|6344.5|0
1610502000000|2021-01-13 01:40:00|6349.8|6344.8|6349.7|6344.7|6350.4|6345.4|6348.6|6343.6|0
1610502300000|2021-01-13 01:45:00|6349.6|6344.6|6352.4|6347.4|6353.4|6348.4|6349.3|6344.3|0
1610502600000|2021-01-13 01:50:00|6352.5|6347.5|6354.7|6349.7|6355.5|6350.5|6352.1|6347.1|0
1610502900000|2021-01-13 01:55:00|6354.6|6349.6|6356.1|6351.1|6357.9|6352.9|6354.6|6349.6|0
1610503200000|2021-01-13 02:00:00|6356.2|6351.2|6354|6349|6357.2|6352.2|6354|6349|0
1610503500000|2021-01-13 02:05:00|6354.1|6349.1|6356.3|6351.3|6356.6|6351.6|6354|6349|0
1610503800000|2021-01-13 02:10:00|6356.4|6351.4|6358.7|6353.7|6359.3|6354.3|6355.6|6350.6|0
1610504100000|2021-01-13 02:15:00|6358.8|6353.8|6355.3|6350.3|6359.1|6354.1|6355.3|6350.3|0
1610504400000|2021-01-13 02:20:00|6355.2|6350.2|6356.8|6351.8|6357.6|6352.6|6354.1|6349.1|0
1610504700000|2021-01-13 02:25:00|6356.6|6351.6|6359.4|6354.4|6359.5|6354.5|6355.9|6350.9|0
1610505000000|2021-01-13 02:30:00|6359.3|6354.3|6357.6|6352.6|6359.5|6354.5|6356.7|6351.7|0
1610505300000|2021-01-13 02:35:00|6357.7|6352.7|6357.2|6352.2|6358|6353|6356.2|6351.2|0
1610505600000|2021-01-13 02:40:00|6357.3|6352.3|6358.2|6353.2|6358.3|6353.3|6356.9|6351.9|0
1610505900000|2021-01-13 02:45:00|6358.3|6353.3|6357.4|6352.4|6358.7|6353.7|6356.8|6351.8|0
1610506200000|2021-01-13 02:50:00|6357.3|6352.3|6356.9|6351.9|6357.7|6352.7|6355|6350|0
1610506500000|2021-01-13 02:55:00|6356.8|6351.8|6356.2|6351.2|6356.9|6351.9|6354.9|6349.9|0
1610506800000|2021-01-13 03:00:00|6356.4|6351.4|6357.5|6352.5|6358.1|6353.1|6355.8|6350.8|0
1610507100000|2021-01-13 03:05:00|6357.6|6352.6|6358.6|6353.6|6358.6|6353.6|6357.5|6352.5|0
1610507400000|2021-01-13 03:10:00|6358.7|6353.7|6359|6354|6359.7|6354.7|6357.2|6352.2|0
1610507700000|2021-01-13 03:15:00|6359.1|6354.1|6359.3|6354.3|6359.4|6354.4|6358.5|6353.5|0
1610508000000|2021-01-13 03:20:00|6359.1|6354.1|6358.2|6353.2|6359.2|6354.2|6357.1|6352.1|0
1610508300000|2021-01-13 03:25:00|6358|6353|6358.3|6353.3|6358.8|6353.8|6357.7|6352.7|0
1610508600000|2021-01-13 03:30:00|6358.4|6353.4|6361.9|6356.9|6362.1|6357.1|6358.4|6353.4|0
1610508900000|2021-01-13 03:35:00|6361.8|6356.8|6362|6357|6362.6|6357.6|6361.4|6356.4|0
1610509200000|2021-01-13 03:40:00|6361.9|6356.9|6361.9|6356.9|6362.8|6357.8|6361.3|6356.3|0
1610509500000|2021-01-13 03:45:00|6362.1|6357.1|6362.3|6357.3|6362.4|6357.4|6360.9|6355.9|0
1610509800000|2021-01-13 03:50:00|6362.2|6357.2|6363.6|6358.6|6364.6|6359.6|6361.9|6356.9|0
1610510100000|2021-01-13 03:55:00|6363.5|6358.5|6364.9|6359.9|6365.4|6360.4|6363.1|6358.1|0
1610510400000|2021-01-13 04:00:00|6364.8|6359.8|6364.1|6359.1|6365.3|6360.3|6363.3|6358.3|0
1610510700000|2021-01-13 04:05:00|6364.2|6359.2|6363.3|6358.3|6364.4|6359.4|6363.1|6358.1|0
1610511000000|2021-01-13 04:10:00|6363.2|6358.2|6360|6355|6363.3|6358.3|6359.3|6354.3|0
1610511300000|2021-01-13 04:15:00|6359.9|6354.9|6361.1|6356.1|6361.6|6356.6|6359.6|6354.6|0
1610511600000|2021-01-13 04:20:00|6361.2|6356.2|6359.2|6354.2|6361.8|6356.8|6359.2|6354.2|0
1610511900000|2021-01-13 04:25:00|6359.3|6354.3|6359|6354|6360.2|6355.2|6358.1|6353.1|0
1610512200000|2021-01-13 04:30:00|6359.2|6354.2|6358.6|6353.6|6360.5|6355.5|6358.4|6353.4|0
1610512500000|2021-01-13 04:35:00|6358.5|6353.5|6360.8|6355.8|6361.2|6356.2|6358.5|6353.5|0
1610512800000|2021-01-13 04:40:00|6360.9|6355.9|6361.8|6356.8|6361.8|6356.8|6360.1|6355.1|0
1610513100000|2021-01-13 04:45:00|6361.7|6356.7|6361|6356|6361.9|6356.9|6359.8|6354.8|0
1610513400000|2021-01-13 04:50:00|6361.1|6356.1|6359.6|6354.6|6361.2|6356.2|6359.5|6354.5|0
1610513700000|2021-01-13 04:55:00|6359.7|6354.7|6359.6|6354.6|6360|6355|6359|6354|0
1610514000000|2021-01-13 05:00:00|6359.7|6354.7|6358.6|6353.6|6360.2|6355.2|6357.9|6352.9|0
1610514300000|2021-01-13 05:05:00|6358.7|6353.7|6360.4|6355.4|6360.4|6355.4|6358.4|6353.4|0
1610514600000|2021-01-13 05:10:00|6360.3|6355.3|6361|6356|6361.6|6356.6|6359.7|6354.7|0
1610514900000|2021-01-13 05:15:00|6360.9|6355.9|6359.1|6354.1|6361|6356|6358.5|6353.5|0
1610515200000|2021-01-13 05:20:00|6359|6354|6358.9|6353.9|6359.5|6354.5|6357.2|6352.2|0
1610515500000|2021-01-13 05:25:00|6358.7|6353.7|6356.5|6351.5|6358.9|6353.9|6356.3|6351.3|0
1610515800000|2021-01-13 05:30:00|6356.6|6351.6|6354.7|6349.7|6356.6|6351.6|6353.8|6348.8|0
1610516100000|2021-01-13 05:35:00|6354.9|6349.9|6355.4|6350.4|6356.1|6351.1|6354.9|6349.9|0
1610516400000|2021-01-13 05:40:00|6355.5|6350.5|6354.3|6349.3|6355.9|6350.9|6354.2|6349.2|0
1610516700000|2021-01-13 05:45:00|6354.4|6349.4|6354.1|6349.1|6354.9|6349.9|6353.7|6348.7|0
1610517000000|2021-01-13 05:50:00|6354|6349|6355.4|6350.4|6356.9|6351.9|6353.9|6348.9|0
1610517300000|2021-01-13 05:55:00|6355.2|6350.2|6355.4|6350.4|6356.1|6351.1|6354.7|6349.7|0
1610517600000|2021-01-13 06:00:00|6355.6|6350.6|6357.5|6352.5|6357.8|6352.8|6355.1|6350.1|0
1610517900000|2021-01-13 06:05:00|6357.4|6352.4|6356.7|6351.7|6358|6353|6356|6351|0
1610518200000|2021-01-13 06:10:00|6356.6|6351.6|6356.1|6351.1|6356.8|6351.8|6355.7|6350.7|0
1610518500000|2021-01-13 06:15:00|6355.8|6350.8|6356.2|6351.2|6356.8|6351.8|6355.8|6350.8|0
1610518800000|2021-01-13 06:20:00|6356.3|6351.3|6357.3|6352.3|6357.8|6352.8|6355.7|6350.7|0
1610519100000|2021-01-13 06:25:00|6357.2|6352.2|6357.1|6352.1|6358.7|6353.7|6356.6|6351.6|0
1610519400000|2021-01-13 06:30:00|6356.9|6351.9|6354.6|6349.6|6357.2|6352.2|6354|6349|0
1610519700000|2021-01-13 06:35:00|6354.3|6349.3|6354.6|6349.6|6355.4|6350.4|6354.3|6349.3|0
1610520000000|2021-01-13 06:40:00|6354.7|6349.7|6354.5|6349.5|6355.6|6350.6|6353.6|6348.6|0
1610520300000|2021-01-13 06:45:00|6354.6|6349.6|6358.6|6353.6|6359.7|6354.7|6354.6|6349.6|0
1610520600000|2021-01-13 06:50:00|6358.5|6353.5|6357.6|6352.6|6358.9|6353.9|6357.1|6352.1|0
1610520900000|2021-01-13 06:55:00|6357.7|6352.7|6359.7|6354.7|6359.8|6354.8|6357.7|6352.7|0
1610521200000|2021-01-13 07:00:00|6359.8|6354.8|6357.7|6352.7|6361.1|6356.1|6357|6352|0
1610521500000|2021-01-13 07:05:00|6357.6|6352.6|6356.1|6351.1|6357.8|6352.8|6355.7|6350.7|0
1610521800000|2021-01-13 07:10:00|6356|6351|6357.8|6352.8|6358.6|6353.6|6355.4|6350.4|0
1610522100000|2021-01-13 07:15:00|6357.9|6352.9|6356.6|6351.6|6358.4|6353.4|6356.3|6351.3|0
1610522400000|2021-01-13 07:20:00|6356.4|6351.4|6356.6|6351.6|6356.9|6351.9|6355.2|6350.2|0
1610522700000|2021-01-13 07:25:00|6356.3|6351.3|6356.1|6351.1|6357.5|6352.5|6354.8|6349.8|0
1610523000000|2021-01-13 07:30:00|6355.9|6350.9|6358.5|6353.5|6359.3|6354.3|6355.9|6350.9|0
1610523300000|2021-01-13 07:35:00|6358.6|6353.6|6358.4|6353.4|6359.1|6354.1|6357.9|6352.9|0
1610523600000|2021-01-13 07:40:00|6358.3|6353.3|6357.9|6352.9|6358.5|6353.5|6355.6|6350.6|0
1610523900000|2021-01-13 07:45:00|6357.8|6352.8|6359.3|6354.3|6359.3|6354.3|6356.9|6351.9|0
1610524200000|2021-01-13 07:50:00|6359.4|6354.4|6359.2|6354.2|6359.9|6354.9|6358.4|6353.4|0
1610524500000|2021-01-13 07:55:00|6359.3|6354.3|6361.8|6356.8|6361.9|6356.9|6358.4|6353.4|0
1610524800000|2021-01-13 08:00:00|6361.9|6356.9|6358.9|6353.9|6364.1|6359.1|6357.6|6352.6|0
1610525100000|2021-01-13 08:05:00|6358.8|6353.8|6358.8|6353.8|6360|6355|6356.1|6351.1|0
1610525400000|2021-01-13 08:10:00|6358.7|6353.7|6361.9|6356.9|6362.8|6357.8|6358.3|6353.3|0
1610525700000|2021-01-13 08:15:00|6362|6357|6369.3|6364.3|6369.9|6364.9|6361.6|6356.6|0
1610526000000|2021-01-13 08:20:00|6369.4|6364.4|6370|6365|6371.6|6366.6|6368.5|6363.5|0
1610526300000|2021-01-13 08:25:00|6369.9|6364.9|6370.9|6365.9|6371.4|6366.4|6367.6|6362.6|0
1610526600000|2021-01-13 08:30:00|6371.2|6366.2|6367.2|6362.2|6371.2|6366.2|6366.4|6361.4|0
1610526900000|2021-01-13 08:35:00|6367.1|6362.1|6368|6363|6368.4|6363.4|6366.6|6361.6|0
1610527200000|2021-01-13 08:40:00|6368.1|6363.1|6365.7|6360.7|6368.4|6363.4|6365.3|6360.3|0
1610527500000|2021-01-13 08:45:00|6365.6|6360.6|6363.3|6358.3|6365.6|6360.6|6362.5|6357.5|0
1610527800000|2021-01-13 08:50:00|6363.4|6358.4|6365.6|6360.6|6366.2|6361.2|6361.2|6356.2|0
1610528100000|2021-01-13 08:55:00|6365.5|6360.5|6369.6|6364.6|6371.1|6366.1|6365.4|6360.4|0
1610528400000|2021-01-13 09:00:00|6369.1|6364.1|6324.6|6321.6|6369.6|6364.6|6315.2|6312.2|0
1610528700000|2021-01-13 09:05:00|6324.9|6321.9|6322.4|6319.4|6330.1|6327.1|6321.9|6318.9|0
1610529000000|2021-01-13 09:10:00|6322.3|6319.3|6314.6|6311.6|6327.9|6324.9|6229.1|6226.1|0
1610529300000|2021-01-13 09:15:00|6315.1|6312.1|6318|6315|6318.7|6315.7|6313.4|6310.4|0
1610529600000|2021-01-13 09:20:00|6318.1|6315.1|6321.6|6318.6|6322|6319|6317.8|6314.8|0
1610529900000|2021-01-13 09:25:00|6322|6319|6322.8|6319.8|6325.4|6322.4|6321.7|6318.7|0
1610530200000|2021-01-13 09:30:00|6323|6320|6323.4|6320.4|6323.8|6320.8|6320.5|6317.5|0
1610530500000|2021-01-13 09:35:00|6323.2|6320.2|6324.9|6321.9|6325.4|6322.4|6322.9|6319.9|0
1610530800000|2021-01-13 09:40:00|6325|6322|6324.3|6321.3|6325.7|6322.7|6323.6|6320.6|0
1610531100000|2021-01-13 09:45:00|6325.1|6322.1|6328.9|6325.9|6329.4|6326.4|6325|6322|0
1610531400000|2021-01-13 09:50:00|6329|6326|6329.2|6326.2|6329.2|6326.2|6327|6324|0
1610531700000|2021-01-13 09:55:00|6328.9|6325.9|6326|6323|6329.1|6326.1|6323.8|6320.8|0
1610532000000|2021-01-13 10:00:00|6325.8|6322.8|6325.2|6322.2|6327.4|6324.4|6324.8|6321.8|0
1610532300000|2021-01-13 10:05:00|6325.6|6322.6|6326.2|6323.2|6326.4|6323.4|6324|6321|0
1610532600000|2021-01-13 10:10:00|6324.8|6321.8|6329.5|6326.5|6329.9|6326.9|6324.8|6321.8|0
1610532900000|2021-01-13 10:15:00|6329.4|6326.4|6326.7|6323.7|6329.8|6326.8|6326.5|6323.5|0
1610533200000|2021-01-13 10:20:00|6326.8|6323.8|6325.7|6322.7|6327.8|6324.8|6325.5|6322.5|0
1610533500000|2021-01-13 10:25:00|6325.6|6322.6|6321.5|6318.5|6326.8|6323.8|6321.4|6318.4|0
1610533800000|2021-01-13 10:30:00|6321.3|6318.3|6310.2|6307.2|6321.9|6318.9|6308.8|6305.8|0
1610534100000|2021-01-13 10:35:00|6310.1|6307.1|6311.2|6308.2|6312|6309|6306.1|6303.1|0
1610534400000|2021-01-13 10:40:00|6311.3|6308.3|6317.9|6314.9|6318.7|6315.7|6307.3|6304.3|0
1610534700000|2021-01-13 10:45:00|6318|6315|6316.9|6313.9|6319.4|6316.4|6316|6313|0
1610535000000|2021-01-13 10:50:00|6317.4|6314.4|6315.7|6312.7|6317.5|6314.5|6315.2|6312.2|0
1610535300000|2021-01-13 10:55:00|6315.8|6312.8|6309.3|6306.3|6318.1|6315.1|6309.3|6306.3|0
1610535600000|2021-01-13 11:00:00|6309.4|6306.4|6314.9|6311.9|6314.9|6311.9|6308.9|6305.9|0
1610535900000|2021-01-13 11:05:00|6315.3|6312.3|6314.8|6311.8|6315.3|6312.3|6310.8|6307.8|0
1610536200000|2021-01-13 11:10:00|6315|6312|6316.8|6313.8|6318.7|6315.7|6314.9|6311.9|0
1610536500000|2021-01-13 11:15:00|6316.9|6313.9|6316.4|6313.4|6318.6|6315.6|6316.3|6313.3|0
1610536800000|2021-01-13 11:20:00|6316.3|6313.3|6310.4|6307.4|6316.3|6313.3|6308.7|6305.7|0
1610537100000|2021-01-13 11:25:00|6310.8|6307.8|6303.6|6300.6|6311.1|6308.1|6299.8|6296.8|0
1610537400000|2021-01-13 11:30:00|6303.3|6300.3|6308.4|6305.4|6308.4|6305.4|6298.2|6295.2|0
1610537700000|2021-01-13 11:35:00|6308.6|6305.6|6306.9|6303.9|6309.1|6306.1|6305.5|6302.5|0
1610538000000|2021-01-13 11:40:00|6306.1|6303.1|6309.9|6306.9|6310.1|6307.1|6305.3|6302.3|0
1610538300000|2021-01-13 11:45:00|6309.4|6306.4|6311.5|6308.5|6311.8|6308.8|6308.2|6305.2|0
1610538600000|2021-01-13 11:50:00|6311.7|6308.7|6309.3|6306.3|6312.7|6309.7|6309.1|6306.1|0
1610538900000|2021-01-13 11:55:00|6309.2|6306.2|6305.5|6302.5|6310.3|6307.3|6305.4|6302.4|0
1610539200000|2021-01-13 12:00:00|6305.8|6302.8|6309.1|6306.1|6309.1|6306.1|6304.7|6301.7|0
1610539500000|2021-01-13 12:05:00|6309.2|6306.2|6312.5|6309.5|6315.5|6312.5|6308.1|6305.1|0
1610539800000|2021-01-13 12:10:00|6313.3|6310.3|6309.4|6306.4|6313.5|6310.5|6308.2|6305.2|0
1610540100000|2021-01-13 12:15:00|6309.6|6306.6|6302.4|6299.4|6309.6|6306.6|6302.2|6299.2|0
1610540400000|2021-01-13 12:20:00|6302.3|6299.3|6307.5|6304.5|6307.5|6304.5|6301.5|6298.5|0
1610540700000|2021-01-13 12:25:00|6307.4|6304.4|6305.5|6302.5|6307.7|6304.7|6299.9|6296.9|0
1610541000000|2021-01-13 12:30:00|6305.6|6302.6|6301.4|6298.4|6305.6|6302.6|6295.5|6292.5|0
1610541300000|2021-01-13 12:35:00|6301.2|6298.2|6298.2|6295.2|6301.4|6298.4|6297.5|6294.5|0
1610541600000|2021-01-13 12:40:00|6298.4|6295.4|6303.8|6300.8|6304.1|6301.1|6298.3|6295.3|0
1610541900000|2021-01-13 12:45:00|6303.7|6300.7|6303.8|6300.8|6305|6302|6301.5|6298.5|0
1610542200000|2021-01-13 12:50:00|6304.4|6301.4|6299.8|6296.8|6305.3|6302.3|6299.8|6296.8|0
1610542500000|2021-01-13 12:55:00|6299.7|6296.7|6293.5|6290.5|6299.7|6296.7|6291.4|6288.4|0
1610542800000|2021-01-13 13:00:00|6293.9|6290.9|6298|6295|6298.7|6295.7|6292.3|6289.3|0
1610543100000|2021-01-13 13:05:00|6298.1|6295.1|6291.2|6288.2|6298.7|6295.7|6291.2|6288.2|0
1610543400000|2021-01-13 13:10:00|6290.3|6287.3|6291.4|6288.4|6291.4|6288.4|6287.1|6284.1|0
1610543700000|2021-01-13 13:15:00|6291.6|6288.6|6292|6289|6293.7|6290.7|6291.5|6288.5|0
1610544000000|2021-01-13 13:20:00|6292.8|6289.8|6295|6292|6296.7|6293.7|6291.8|6288.8|0
1610544300000|2021-01-13 13:25:00|6294.9|6291.9|6295|6292|6295.9|6292.9|6293.8|6290.8|0
1610544600000|2021-01-13 13:30:00|6294.9|6291.9|6304.3|6301.3|6305.3|6302.3|6294.9|6291.9|0
1610544900000|2021-01-13 13:35:00|6304.4|6301.4|6305.1|6302.1|6306.5|6303.5|6301.6|6298.6|0
1610545200000|2021-01-13 13:40:00|6305.2|6302.2|6307|6304|6307.1|6304.1|6304.9|6301.9|0
1610545500000|2021-01-13 13:45:00|6305.9|6302.9|6305.1|6302.1|6307.2|6304.2|6304.7|6301.7|0
1610545800000|2021-01-13 13:50:00|6304.9|6301.9|6305.7|6302.7|6306.2|6303.2|6304.5|6301.5|0
1610546100000|2021-01-13 13:55:00|6305.6|6302.6|6308.2|6305.2|6308.3|6305.3|6305.2|6302.2|0
1610546400000|2021-01-13 14:00:00|6308.1|6305.1|6302|6299|6308.2|6305.2|6301.2|6298.2|0
1610546700000|2021-01-13 14:05:00|6301.9|6298.9|6303.4|6300.4|6303.4|6300.4|6299.6|6296.6|0
1610547000000|2021-01-13 14:10:00|6303.6|6300.6|6309.3|6306.3|6309.3|6306.3|6303.3|6300.3|0
1610547300000|2021-01-13 14:15:00|6309.4|6306.4|6318.4|6315.4|6318.4|6315.4|6308.1|6305.1|0
1610547600000|2021-01-13 14:20:00|6317.8|6314.8|6318.9|6315.9|6319.2|6316.2|6313.7|6310.7|0
1610547900000|2021-01-13 14:25:00|6318.8|6315.8|6318.6|6315.6|6322.8|6319.8|6314.6|6311.6|0
1610548200000|2021-01-13 14:30:00|6319.9|6316.9|6303|6301.2|6336|6334.2|6296.1|6294.3|0
1610548500000|2021-01-13 14:35:00|6302.7|6300.9|6301.7|6299.9|6324.4|6322.6|6296|6294.2|0
1610548800000|2021-01-13 14:40:00|6302.2|6300.4|6288.7|6286.9|6309.6|6307.8|6287.5|6285.7|0
1610549100000|2021-01-13 14:45:00|6290.2|6288.4|6315.4|6313.6|6318.1|6316.3|6290.2|6288.4|0
1610549400000|2021-01-13 14:50:00|6314.3|6312.5|6332.8|6331|6332.8|6331|6314.3|6312.5|0
1610549700000|2021-01-13 14:55:00|6333.3|6331.5|6307.5|6305.7|6340|6338.2|6307.5|6305.7|0
1610550000000|2021-01-13 15:00:00|6308.2|6306.4|6278.9|6277.1|6314.2|6312.4|6276|6274.2|0
1610550300000|2021-01-13 15:05:00|6278.6|6276.8|6303.7|6301.9|6307.4|6305.6|6278.6|6276.8|0
1610550600000|2021-01-13 15:10:00|6303.8|6302|6315.6|6313.8|6317|6315.2|6299.6|6297.8|0
1610550900000|2021-01-13 15:15:00|6315.5|6313.7|6301|6299.2|6318.7|6316.9|6296.2|6294.4|0
1610551200000|2021-01-13 15:20:00|6302.1|6300.3|6306.2|6304.4|6306.8|6305|6294.1|6292.3|0
1610551500000|2021-01-13 15:25:00|6306|6304.2|6315.3|6313.5|6315.6|6313.8|6304.6|6302.8|0
1610551800000|2021-01-13 15:30:00|6315.5|6313.7|6328.7|6326.9|6331.5|6329.7|6315.5|6313.7|0
1610552100000|2021-01-13 15:35:00|6328.4|6326.6|6333.3|6331.5|6334|6332.2|6325.8|6324|0
1610552400000|2021-01-13 15:40:00|6334.3|6332.5|6334.1|6332.3|6338.1|6336.3|6329|6327.2|0
1610552700000|2021-01-13 15:45:00|6334.6|6332.8|6339.8|6338|6345.8|6344|6334.6|6332.8|0
1610553000000|2021-01-13 15:50:00|6340.4|6338.6|6339.7|6337.9|6341.8|6340|6330.7|6328.9|0
1610553300000|2021-01-13 15:55:00|6339.8|6338|6337|6335.2|6339.9|6338.1|6330.9|6329.1|0
1610553600000|2021-01-13 16:00:00|6336.8|6335|6328.2|6326.4|6341.3|6339.5|6327.9|6326.1|0
1610553900000|2021-01-13 16:05:00|6328.8|6327|6333.5|6331.7|6336.5|6334.7|6328.5|6326.7|0
1610554200000|2021-01-13 16:10:00|6333.4|6331.6|6321.1|6319.3|6333.4|6331.6|6316.1|6314.3|0
1610554500000|2021-01-13 16:15:00|6321.2|6319.4|6321.4|6319.6|6322|6320.2|6314.9|6313.1|0
1610554800000|2021-01-13 16:20:00|6321.9|6320.1|6323.7|6321.9|6324.6|6322.8|6314.3|6312.5|0
1610555100000|2021-01-13 16:25:00|6323.9|6322.1|6324.2|6322.4|6330.9|6329.1|6322.8|6321|0
1610555400000|2021-01-13 16:30:00|6325.2|6323.4|6322.1|6320.3|6328.6|6326.8|6319.6|6317.8|0
1610555700000|2021-01-13 16:35:00|6322.8|6321|6327.3|6325.5|6330.3|6328.5|6322.8|6321|0
1610556000000|2021-01-13 16:40:00|6327.7|6325.9|6333.9|6332.1|6333.9|6332.1|6322.5|6320.7|0
1610556300000|2021-01-13 16:45:00|6333.6|6331.8|6314.1|6312.3|6333.7|6331.9|6314.1|6312.3|0
1610556600000|2021-01-13 16:50:00|6314.2|6312.4|6310.4|6308.6|6316.1|6314.3|6307.4|6305.6|0
1610556900000|2021-01-13 16:55:00|6310.3|6308.5|6307.5|6305.7|6312.7|6310.9|6304.6|6302.8|0
1610557200000|2021-01-13 17:00:00|6307.8|6306|6309.4|6307.6|6313.9|6312.1|6305.6|6303.8|0
1610557500000|2021-01-13 17:05:00|6309.2|6307.4|6309.2|6307.4|6313.6|6311.8|6300|6298.2|0
1610557800000|2021-01-13 17:10:00|6309.3|6307.5|6317.2|6315.4|6320|6318.2|6309|6307.2|0
1610558100000|2021-01-13 17:15:00|6316.7|6314.9|6314.5|6312.7|6320.9|6319.1|6313.9|6312.1|0
1610558400000|2021-01-13 17:20:00|6314.3|6312.5|6321|6319.2|6322.9|6321.1|6314.3|6312.5|0
1610558700000|2021-01-13 17:25:00|6320.8|6319|6330.4|6328.6|6330.6|6328.8|6319.2|6317.4|0
1610559000000|2021-01-13 17:30:00|6330.5|6328.7|6317.1|6315.3|6331.8|6330|6315.9|6314.1|0
1610559300000|2021-01-13 17:35:00|6316.9|6315.1|6324.5|6322.7|6325.3|6323.5|6314.5|6312.7|0
1610559600000|2021-01-13 17:40:00|6324.4|6322.6|6334.7|6332.9|6335.8|6334|6324.2|6322.4|0
1610559900000|2021-01-13 17:45:00|6334.8|6333|6329.4|6327.6|6337.4|6335.6|6329.1|6327.3|0
1610560200000|2021-01-13 17:50:00|6328.7|6326.9|6334|6332.2|6335.2|6333.4|6327.4|6325.6|0
1610560500000|2021-01-13 17:55:00|6333.4|6331.6|6336.2|6334.4|6337.1|6335.3|6331.1|6329.3|0
1610560800000|2021-01-13 18:00:00|6336|6334.2|6340|6338.2|6341.9|6340.1|6333.1|6331.3|0
1610561100000|2021-01-13 18:05:00|6340.3|6338.5|6341.4|6339.6|6341.4|6339.6|6337.4|6335.6|0
1610561400000|2021-01-13 18:10:00|6341.5|6339.7|6344.6|6342.8|6347.6|6345.8|6339.6|6337.8|0
1610561700000|2021-01-13 18:15:00|6345.5|6343.7|6343.8|6342|6349.4|6347.6|6342.3|6340.5|0
1610562000000|2021-01-13 18:20:00|6343.9|6342.1|6343.9|6342.1|6344.2|6342.4|6340.5|6338.7|0
1610562300000|2021-01-13 18:25:00|6343.8|6342|6344.5|6342.7|6346.6|6344.8|6338|6336.2|0
1610562600000|2021-01-13 18:30:00|6344.4|6342.6|6342.5|6340.7|6345.3|6343.5|6340.6|6338.8|0
1610562900000|2021-01-13 18:35:00|6342.3|6340.5|6346.8|6345|6346.8|6345|6339.5|6337.7|0
1610563200000|2021-01-13 18:40:00|6346.6|6344.8|6338|6336.2|6346.7|6344.9|6336.4|6334.6|0
1610563500000|2021-01-13 18:45:00|6338.3|6336.5|6333.1|6331.3|6338.9|6337.1|6332.2|6330.4|0
1610563800000|2021-01-13 18:50:00|6333.4|6331.6|6361.3|6359.5|6361.3|6359.5|6332.4|6330.6|0
1610564100000|2021-01-13 18:55:00|6360.9|6359.1|6364.7|6362.9|6369.9|6368.1|6356.2|6354.4|0
1610564400000|2021-01-13 19:00:00|6364.9|6363.1|6383.1|6381.3|6383.1|6381.3|6358.5|6356.7|0
1610564700000|2021-01-13 19:05:00|6383|6381.2|6375.7|6373.9|6385.3|6383.5|6373.1|6371.3|0
1610565000000|2021-01-13 19:10:00|6375.1|6373.3|6383.7|6381.9|6383.9|6382.1|6372.3|6370.5|0
1610565300000|2021-01-13 19:15:00|6383.8|6382|6375.8|6374|6383.9|6382.1|6373.6|6371.8|0
1610565600000|2021-01-13 19:20:00|6375.9|6374.1|6368.7|6366.9|6375.9|6374.1|6365.2|6363.4|0
1610565900000|2021-01-13 19:25:00|6368.5|6366.7|6373.7|6371.9|6376.9|6375.1|6366|6364.2|0
1610566200000|2021-01-13 19:30:00|6373.9|6372.1|6368.3|6366.5|6377|6375.2|6367.8|6366|0
1610566500000|2021-01-13 19:35:00|6369|6367.2|6373.9|6372.1|6375|6373.2|6369|6367.2|0
1610566800000|2021-01-13 19:40:00|6373.7|6371.9|6360.6|6358.8|6377.3|6375.5|6360.3|6358.5|0
1610567100000|2021-01-13 19:45:00|6360.8|6359|6365.9|6364.1|6367.6|6365.8|6360.8|6359|0
1610567400000|2021-01-13 19:50:00|6366.4|6364.6|6367.5|6365.7|6371.7|6369.9|6365.4|6363.6|0
1610567700000|2021-01-13 19:55:00|6366.7|6364.9|6373.3|6371.5|6373.8|6372|6362.3|6360.5|0
1610568000000|2021-01-13 20:00:00|6373.9|6372.1|6368.6|6366.8|6375.1|6373.3|6368.2|6366.4|0
1610568300000|2021-01-13 20:05:00|6368.7|6366.9|6365.5|6363.7|6369.9|6368.1|6362|6360.2|0
1610568600000|2021-01-13 20:10:00|6365.8|6364|6365.6|6363.8|6368.5|6366.7|6361.6|6359.8|0
1610568900000|2021-01-13 20:15:00|6365.3|6363.5|6363|6361.2|6365.6|6363.8|6360.5|6358.7|0
1610569200000|2021-01-13 20:20:00|6362.9|6361.1|6355.8|6354|6363.4|6361.6|6347.9|6346.1|0
1610569500000|2021-01-13 20:25:00|6355.5|6353.7|6346.5|6344.7|6355.9|6354.1|6345.1|6343.3|0
1610569800000|2021-01-13 20:30:00|6345.3|6343.5|6354.9|6353.1|6357.6|6355.8|6343.6|6341.8|0
1610570100000|2021-01-13 20:35:00|6355|6353.2|6358.4|6356.6|6358.4|6356.6|6350.4|6348.6|0
1610570400000|2021-01-13 20:40:00|6358.6|6356.8|6365.5|6363.7|6368.3|6366.5|6358.6|6356.8|0
1610570700000|2021-01-13 20:45:00|6365.7|6363.9|6356.2|6354.4|6368.3|6366.5|6355.1|6353.3|0
1610571000000|2021-01-13 20:50:00|6353.9|6352.1|6347.5|6345.7|6358.5|6356.7|6347.5|6345.7|0
1610571300000|2021-01-13 20:55:00|6347.9|6346.1|6348.8|6347|6351.1|6349.3|6345.7|6343.9|0
1610571600000|2021-01-13 21:00:00|6349.4|6346.4|6350.3|6347.3|6352.9|6349.9|6347.3|6344.3|0
1610571900000|2021-01-13 21:05:00|6350|6347|6351.5|6348.5|6352.3|6349.3|6348.9|6345.9|0
1610572200000|2021-01-13 21:10:00|6352.1|6349.1|6350.4|6347.4|6352.7|6349.7|6350.4|6347.4|0
1610572500000|2021-01-13 21:15:00|6350.1|6347.1|6346.7|6343.7|6350.4|6347.4|6346.6|6343.6|0
1610572800000|2021-01-13 21:20:00|6346.1|6343.1|6345.6|6342.6|6346.5|6343.5|6345.1|6342.1|0
1610573100000|2021-01-13 21:25:00|6345.8|6342.8|6345|6342|6345.9|6342.9|6344.8|6341.8|0
1610573400000|2021-01-13 21:30:00|6345.1|6342.1|6346.7|6343.7|6347.8|6344.8|6345.1|6342.1|0
1610573700000|2021-01-13 21:35:00|6346.8|6343.8|6346.9|6343.9|6347.3|6344.3|6346.8|6343.8|0
1610574000000|2021-01-13 21:40:00|6346.7|6343.7|6345.7|6342.7|6346.7|6343.7|6344.7|6341.7|0
1610574300000|2021-01-13 21:45:00|6345.8|6342.8|6346.8|6343.8|6346.9|6343.9|6345.5|6342.5|0
1610574600000|2021-01-13 21:50:00|6346.9|6343.9|6346.4|6343.4|6346.9|6343.9|6346|6343|0
1610574900000|2021-01-13 21:55:00|6346.7|6343.7|6347.1|6344.1|6347.6|6344.6|6346.1|6343.1|0
1610575200000|2021-01-13 22:00:00|6347.4|6344.4|6347.2|6344.2|6348|6345|6346.9|6343.9|0
1610575500000|2021-01-13 22:05:00|6347.3|6344.3|6346.6|6343.6|6347.3|6344.3|6346.2|6343.2|0
1610575800000|2021-01-13 22:10:00|6346.7|6343.7|6346.7|6343.7|6346.8|6343.8|6346|6343|0
1610576100000|2021-01-13 22:15:00|6346.6|6343.6|6347.4|6344.4|6347.4|6344.4|6346.6|6343.6|0
1610576400000|2021-01-13 22:20:00|6347.3|6344.3|6347.4|6344.4|6348.1|6345.1|6347.2|6344.2|0
1610576700000|2021-01-13 22:25:00|6347.5|6344.5|6347.8|6344.8|6348|6345|6347.5|6344.5|0
1610577000000|2021-01-13 22:30:00|6348|6345|6348.3|6345.3|6348.3|6345.3|6347.6|6344.6|0
1610577300000|2021-01-13 22:35:00|6348.4|6345.4|6349.7|6346.7|6349.8|6346.8|6348.2|6345.2|0
1610577600000|2021-01-13 22:40:00|6350|6347|6352.5|6349.5|6352.7|6349.7|6349.4|6346.4|0
1610577900000|2021-01-13 22:45:00|6352.6|6349.6|6351.1|6348.1|6353.6|6350.6|6351.1|6348.1|0
1610578200000|2021-01-13 22:50:00|6351.2|6348.2|6353.8|6350.8|6354.5|6351.5|6351.1|6348.1|0
1610578500000|2021-01-13 22:55:00|6353.4|6350.4|6353.7|6350.7|6354.6|6351.6|6353|6350|0
1610578800000|2021-01-13 23:00:00|6356.1|6353.1|6351.1|6348.1|6356.9|6353.9|6351.1|6348.1|0
1610579100000|2021-01-13 23:05:00|6351.2|6348.2|6352.8|6349.8|6353.8|6350.8|6349.6|6346.6|0
1610579400000|2021-01-13 23:10:00|6352.7|6349.7|6352.1|6349.1|6354.5|6351.5|6351.7|6348.7|0
1610579700000|2021-01-13 23:15:00|6352.2|6349.2|6349.5|6346.5|6353.2|6350.2|6349.3|6346.3|0
1610580000000|2021-01-13 23:20:00|6349.6|6346.6|6348.2|6345.2|6351.4|6348.4|6347.5|6344.5|0
1610580300000|2021-01-13 23:25:00|6348.3|6345.3|6352.9|6349.9|6353.7|6350.7|6348.3|6345.3|0
1610580600000|2021-01-13 23:30:00|6353.5|6350.5|6353.8|6350.8|6354.9|6351.9|6352.9|6349.9|0
1610580900000|2021-01-13 23:35:00|6353.9|6350.9|6353.5|6350.5|6354.4|6351.4|6352.8|6349.8|0
1610581200000|2021-01-13 23:40:00|6352.7|6349.7|6352.9|6349.9|6353.3|6350.3|6352|6349|0
1610581500000|2021-01-13 23:45:00|6353|6350|6352.3|6349.3|6353|6350|6351.1|6348.1|0
1610581800000|2021-01-13 23:50:00|6352.4|6349.4|6353.6|6350.6|6353.9|6350.9|6352.1|6349.1|0
1610582100000|2021-01-13 23:55:00|6353.8|6350.8|6353|6350|6354.4|6351.4|6352.9|6349.9|0
1610582400000|2021-01-14 00:00:00|6353.2|6350.2|6352.9|6349.9|6353.9|6350.9|6352.1|6349.1|0
1610582700000|2021-01-14 00:05:00|6352.8|6349.8|6352.5|6349.5|6353.3|6350.3|6351.6|6348.6|0
1610583000000|2021-01-14 00:10:00|6352.6|6349.6|6351.9|6348.9|6352.8|6349.8|6349.8|6346.8|0
1610583300000|2021-01-14 00:15:00|6352|6349|6351.6|6348.6|6353.9|6350.9|6350.6|6347.6|0
1610583600000|2021-01-14 00:20:00|6351.7|6348.7|6352.4|6349.4|6353.2|6350.2|6351.6|6348.6|0
1610583900000|2021-01-14 00:25:00|6352.6|6349.6|6352.2|6349.2|6353|6350|6351.5|6348.5|0
1610584200000|2021-01-14 00:30:00|6352.3|6349.3|6354.1|6351.1|6354.4|6351.4|6352.2|6349.2|0
1610584500000|2021-01-14 00:35:00|6353.9|6350.9|6353.5|6350.5|6354.7|6351.7|6353.5|6350.5|0
1610584800000|2021-01-14 00:40:00|6353.4|6350.4|6353.7|6350.7|6354.2|6351.2|6351.9|6348.9|0
1610585100000|2021-01-14 00:45:00|6354|6351|6353.7|6350.7|6355.2|6352.2|6353.7|6350.7|0
1610585400000|2021-01-14 00:50:00|6353.8|6350.8|6354.3|6351.3|6354.9|6351.9|6353.3|6350.3|0
1610585700000|2021-01-14 00:55:00|6354.2|6351.2|6357.6|6352.6|6357.6|6354.5|6353.9|6350.9|0
1610586000000|2021-01-14 01:00:00|6357.7|6352.7|6358.3|6353.3|6358.8|6353.8|6356.7|6351.7|0
1610586300000|2021-01-14 01:05:00|6358.4|6353.4|6358.7|6353.7|6359|6354|6357.1|6352.1|0
1610586600000|2021-01-14 01:10:00|6358.8|6353.8|6357.7|6352.7|6359.5|6354.5|6357.1|6352.1|0
1610586900000|2021-01-14 01:15:00|6357.8|6352.8|6362.1|6357.1|6363.4|6358.4|6357.3|6352.3|0
1610587200000|2021-01-14 01:20:00|6362.2|6357.2|6361.8|6356.8|6362.8|6357.8|6361.4|6356.4|0
1610587500000|2021-01-14 01:25:00|6361.9|6356.9|6361.3|6356.3|6361.9|6356.9|6360.5|6355.5|0
1610587800000|2021-01-14 01:30:00|6361.5|6356.5|6364.3|6359.3|6364.9|6359.9|6360.2|6355.2|0
1610588100000|2021-01-14 01:35:00|6364.1|6359.1|6364.1|6359.1|6364.7|6359.7|6363.2|6358.2|0
1610588400000|2021-01-14 01:40:00|6364|6359|6363.7|6358.7|6365.4|6360.4|6363.1|6358.1|0
1610588700000|2021-01-14 01:45:00|6363.6|6358.6|6364.5|6359.5|6365.3|6360.3|6363.2|6358.2|0
1610589000000|2021-01-14 01:50:00|6364.4|6359.4|6364.1|6359.1|6365.2|6360.2|6363.6|6358.6|0
1610589300000|2021-01-14 01:55:00|6364|6359|6364.1|6359.1|6365.7|6360.7|6363.7|6358.7|0
1610589600000|2021-01-14 02:00:00|6364.3|6359.3|6362.6|6357.6|6364.8|6359.8|6362.4|6357.4|0
1610589900000|2021-01-14 02:05:00|6362.5|6357.5|6361.9|6356.9|6362.9|6357.9|6361.2|6356.2|0
1610590200000|2021-01-14 02:10:00|6361.6|6356.6|6366.3|6361.3|6366.5|6361.5|6360.3|6355.3|0
1610590500000|2021-01-14 02:15:00|6366.1|6361.1|6360.2|6355.2|6366.4|6361.4|6357.8|6352.8|0
1610590800000|2021-01-14 02:20:00|6360|6355|6359.4|6354.4|6360.3|6355.3|6358.2|6353.2|0
1610591100000|2021-01-14 02:25:00|6359.5|6354.5|6361.5|6356.5|6362.4|6357.4|6359.2|6354.2|0
1610591400000|2021-01-14 02:30:00|6361.7|6356.7|6358|6353|6362.4|6357.4|6357.5|6352.5|0
1610591700000|2021-01-14 02:35:00|6358.1|6353.1|6358.3|6353.3|6359.7|6354.7|6357|6352|0
1610592000000|2021-01-14 02:40:00|6358.4|6353.4|6357.5|6352.5|6359.4|6354.4|6357.5|6352.5|0
1610592300000|2021-01-14 02:45:00|6357.6|6352.6|6353.3|6348.3|6357.7|6352.7|6351.3|6346.3|0
1610592600000|2021-01-14 02:50:00|6353.4|6348.4|6352.9|6347.9|6353.9|6348.9|6352|6347|0
1610592900000|2021-01-14 02:55:00|6352.8|6347.8|6351.9|6346.9|6353|6348|6350|6345|0
1610593200000|2021-01-14 03:00:00|6351.6|6346.6|6351.5|6346.5|6353.3|6348.3|6350.7|6345.7|0
1610593500000|2021-01-14 03:05:00|6351.6|6346.6|6349.5|6344.5|6352.7|6347.7|6348.4|6343.4|0
1610593800000|2021-01-14 03:10:00|6349.3|6344.3|6352.6|6347.6|6354.8|6349.8|6349|6344|0
1610594100000|2021-01-14 03:15:00|6352.8|6347.8|6353|6348|6354.2|6349.2|6352|6347|0
1610594400000|2021-01-14 03:20:00|6353.1|6348.1|6349.3|6344.3|6353.1|6348.1|6348.3|6343.3|0
1610594700000|2021-01-14 03:25:00|6349.2|6344.2|6340.9|6335.9|6349.3|6344.3|6337.5|6332.5|0
1610595000000|2021-01-14 03:30:00|6341.2|6336.2|6335.4|6330.4|6341.6|6336.6|6328.1|6323.1|0
1610595300000|2021-01-14 03:35:00|6335.5|6330.5|6338.6|6333.6|6341.4|6336.4|6335.2|6330.2|0
1610595600000|2021-01-14 03:40:00|6338.7|6333.7|6338.1|6333.1|6339.9|6334.9|6336.7|6331.7|0
1610595900000|2021-01-14 03:45:00|6338.4|6333.4|6340|6335|6341.4|6336.4|6337.9|6332.9|0
1610596200000|2021-01-14 03:50:00|6339.8|6334.8|6340.1|6335.1|6341.9|6336.9|6339.3|6334.3|0
1610596500000|2021-01-14 03:55:00|6340.2|6335.2|6340.7|6335.7|6341.3|6336.3|6340.2|6335.2|0
1610596800000|2021-01-14 04:00:00|6340.8|6335.8|6339.6|6334.6|6341|6336|6338.9|6333.9|0
1610597100000|2021-01-14 04:05:00|6339.5|6334.5|6340.3|6335.3|6341.3|6336.3|6339.5|6334.5|0
1610597400000|2021-01-14 04:10:00|6340.4|6335.4|6340.5|6335.5|6341.1|6336.1|6340.3|6335.3|0
1610597700000|2021-01-14 04:15:00|6340.6|6335.6|6339.3|6334.3|6341.2|6336.2|6339.1|6334.1|0
1610598000000|2021-01-14 04:20:00|6339.2|6334.2|6335.8|6330.8|6339.8|6334.8|6335.6|6330.6|0
1610598300000|2021-01-14 04:25:00|6335.6|6330.6|6335.4|6330.4|6336.1|6331.1|6333.7|6328.7|0
1610598600000|2021-01-14 04:30:00|6335.5|6330.5|6338.3|6333.3|6338.7|6333.7|6335.4|6330.4|0
1610598900000|2021-01-14 04:35:00|6338.2|6333.2|6337.8|6332.8|6338.3|6333.3|6336.8|6331.8|0
1610599200000|2021-01-14 04:40:00|6337.6|6332.6|6337.3|6332.3|6338.8|6333.8|6335.2|6330.2|0
1610599500000|2021-01-14 04:45:00|6337.2|6332.2|6337.9|6332.9|6338.3|6333.3|6337.1|6332.1|0
1610599800000|2021-01-14 04:50:00|6338|6333|6336.8|6331.8|6338.7|6333.7|6335.6|6330.6|0
1610600100000|2021-01-14 04:55:00|6336.9|6331.9|6340.5|6335.5|6340.5|6335.5|6336.9|6331.9|0
1610600400000|2021-01-14 05:00:00|6340.4|6335.4|6337.3|6332.3|6340.4|6335.4|6335.9|6330.9|0
1610600700000|2021-01-14 05:05:00|6337.4|6332.4|6337.6|6332.6|6340.3|6335.3|6336.6|6331.6|0
1610601000000|2021-01-14 05:10:00|6337.5|6332.5|6336.1|6331.1|6338.3|6333.3|6334.9|6329.9|0
1610601300000|2021-01-14 05:15:00|6336|6331|6331.7|6326.7|6337.2|6332.2|6331.3|6326.3|0
1610601600000|2021-01-14 05:20:00|6331.6|6326.6|6332.6|6327.6|6334.7|6329.7|6331.2|6326.2|0
1610601900000|2021-01-14 05:25:00|6332.7|6327.7|6334.9|6329.9|6335.5|6330.5|6331.1|6326.1|0
1610602200000|2021-01-14 05:30:00|6334.6|6329.6|6335.3|6330.3|6336|6331|6333.1|6328.1|0
1610602500000|2021-01-14 05:35:00|6335.4|6330.4|6338.8|6333.8|6338.8|6333.8|6335.3|6330.3|0
1610602800000|2021-01-14 05:40:00|6338.9|6333.9|6338.4|6333.4|6339.5|6334.5|6337.2|6332.2|0
1610603100000|2021-01-14 05:45:00|6338.2|6333.2|6346.7|6341.7|6348.6|6343.6|6338.2|6333.2|0
1610603400000|2021-01-14 05:50:00|6347|6342|6345.5|6340.5|6347.2|6342.2|6344.2|6339.2|0
1610603700000|2021-01-14 05:55:00|6345.4|6340.4|6344.4|6339.4|6346.6|6341.6|6343.7|6338.7|0
1610604000000|2021-01-14 06:00:00|6344.3|6339.3|6345.4|6340.4|6347.3|6342.3|6344.3|6339.3|0
1610604300000|2021-01-14 06:05:00|6345.5|6340.5|6345.8|6340.8|6346.7|6341.7|6344|6339|0
1610604600000|2021-01-14 06:10:00|6345.6|6340.6|6345.4|6340.4|6346.6|6341.6|6344.9|6339.9|0
1610604900000|2021-01-14 06:15:00|6345.5|6340.5|6346.1|6341.1|6347.4|6342.4|6344.6|6339.6|0
1610605200000|2021-01-14 06:20:00|6346|6341|6343.9|6338.9|6346.7|6341.7|6343.3|6338.3|0
1610605500000|2021-01-14 06:25:00|6343.8|6338.8|6338.4|6333.4|6344.4|6339.4|6337.6|6332.6|0
1610605800000|2021-01-14 06:30:00|6338.5|6333.5|6341.2|6336.2|6344.2|6339.2|6336.8|6331.8|0
1610606100000|2021-01-14 06:35:00|6341.3|6336.3|6343.7|6338.7|6343.9|6338.9|6341|6336|0
1610606400000|2021-01-14 06:40:00|6343.5|6338.5|6341.9|6336.9|6344.9|6339.9|6340.5|6335.5|0
1610606700000|2021-01-14 06:45:00|6342.2|6337.2|6340.4|6335.4|6343.4|6338.4|6340.1|6335.1|0
1610607000000|2021-01-14 06:50:00|6340.2|6335.2|6339.8|6334.8|6341.5|6336.5|6339|6334|0
1610607300000|2021-01-14 06:55:00|6339.9|6334.9|6341.5|6336.5|6342|6337|6339.8|6334.8|0
1610607600000|2021-01-14 07:00:00|6340.6|6335.6|6338.7|6333.7|6341|6336|6338.2|6333.2|0
1610607900000|2021-01-14 07:05:00|6338.8|6333.8|6339.1|6334.1|6340.5|6335.5|6337|6332|0
1610608200000|2021-01-14 07:10:00|6339|6334|6341.7|6336.7|6342.2|6337.2|6338.1|6333.1|0
1610608500000|2021-01-14 07:15:00|6341.8|6336.8|6336.3|6331.3|6342.2|6337.2|6335.9|6330.9|0
1610608800000|2021-01-14 07:20:00|6336.6|6331.6|6337.7|6332.7|6338.2|6333.2|6330.7|6325.7|0
1610609100000|2021-01-14 07:25:00|6337.8|6332.8|6341.7|6336.7|6341.7|6336.7|6337.1|6332.1|0
1610609400000|2021-01-14 07:30:00|6341.3|6336.3|6339.6|6334.6|6341.3|6336.3|6337.3|6332.3|0
1610609700000|2021-01-14 07:35:00|6339.8|6334.8|6342.4|6337.4|6343.2|6338.2|6338.6|6333.6|0
1610610000000|2021-01-14 07:40:00|6342.5|6337.5|6341|6336|6342.8|6337.8|6340|6335|0
1610610300000|2021-01-14 07:45:00|6340.9|6335.9|6342|6337|6342.5|6337.5|6340.8|6335.8|0
1610610600000|2021-01-14 07:50:00|6342.3|6337.3|6341.8|6336.8|6342.4|6337.4|6341|6336|0
1610610900000|2021-01-14 07:55:00|6341.7|6336.7|6346.2|6341.2|6348.1|6343.1|6341.5|6336.5|0
1610611200000|2021-01-14 08:00:00|6346.3|6341.3|6345.8|6340.8|6346.3|6341.3|6342.1|6337.1|0
1610611500000|2021-01-14 08:05:00|6345.9|6340.9|6346.9|6341.9|6347.1|6342.1|6344.1|6339.1|0
1610611800000|2021-01-14 08:10:00|6347.2|6342.2|6347.5|6342.5|6349.8|6344.8|6346.9|6341.9|0
1610612100000|2021-01-14 08:15:00|6347.6|6342.6|6350.2|6345.2|6351.8|6346.8|6346.7|6341.7|0
1610612400000|2021-01-14 08:20:00|6350.3|6345.3|6351.9|6346.9|6352.1|6347.1|6349.2|6344.2|0
1610612700000|2021-01-14 08:25:00|6352|6347|6350.5|6345.5|6353.2|6348.2|6350.3|6345.3|0
1610613000000|2021-01-14 08:30:00|6350.4|6345.4|6351.7|6346.7|6352.1|6347.1|6349.9|6344.9|0
1610613300000|2021-01-14 08:35:00|6351.8|6346.8|6353.7|6348.7|6353.8|6348.8|6351.1|6346.1|0
1610613600000|2021-01-14 08:40:00|6353.6|6348.6|6354.4|6349.4|6356.4|6351.4|6353|6348|0
1610613900000|2021-01-14 08:45:00|6354.5|6349.5|6357.2|6352.2|6358.3|6353.3|6354.3|6349.3|0
1610614200000|2021-01-14 08:50:00|6357.3|6352.3|6357.5|6352.5|6359.4|6354.4|6356.5|6351.5|0
1610614500000|2021-01-14 08:55:00|6357.4|6352.4|6355.1|6350.1|6358.5|6353.5|6354.9|6349.9|0
1610614800000|2021-01-14 09:00:00|6355|6350|6380.9|6377.9|6384.1|6381.1|6354.7|6349.7|0
1610615100000|2021-01-14 09:05:00|6380.6|6377.6|6380.7|6377.7|6384.3|6381.3|6378.7|6375.7|0
1610615400000|2021-01-14 09:10:00|6380.6|6377.6|6380.5|6377.5|6382.3|6379.3|6378.5|6375.5|0
1610615700000|2021-01-14 09:15:00|6380.4|6377.4|6383.4|6380.4|6384.4|6381.4|6379.5|6376.5|0
1610616000000|2021-01-14 09:20:00|6383.2|6380.2|6382.9|6379.9|6383.9|6380.9|6381.9|6378.9|0
1610616300000|2021-01-14 09:25:00|6382.7|6379.7|6382|6379|6383.7|6380.7|6381|6378|0
1610616600000|2021-01-14 09:30:00|6382.1|6379.1|6382.1|6379.1|6384|6381|6381.1|6378.1|0
1610616900000|2021-01-14 09:35:00|6382.3|6379.3|6381.5|6378.5|6384.4|6381.4|6381.4|6378.4|0
1610617200000|2021-01-14 09:40:00|6380.7|6377.7|6379|6376|6381.3|6378.3|6379|6376|0
1610617500000|2021-01-14 09:45:00|6379.2|6376.2|6377.3|6374.3|6381.3|6378.3|6377.2|6374.2|0
1610617800000|2021-01-14 09:50:00|6377.2|6374.2|6375.7|6372.7|6381.5|6378.5|6375.2|6372.2|0
1610618100000|2021-01-14 09:55:00|6375.6|6372.6|6374.3|6371.3|6376.8|6373.8|6371.3|6368.3|0
1610618400000|2021-01-14 10:00:00|6375.2|6372.2|6369|6366|6375.2|6372.2|6368.8|6365.8|0
1610618700000|2021-01-14 10:05:00|6367.8|6364.8|6369.7|6366.7|6370|6367|6367.5|6364.5|0
1610619000000|2021-01-14 10:10:00|6370.1|6367.1|6369.9|6366.9|6371|6368|6367.3|6364.3|0
1610619300000|2021-01-14 10:15:00|6370.1|6367.1|6368.5|6365.5|6371.7|6368.7|6368.1|6365.1|0
1610619600000|2021-01-14 10:20:00|6368.6|6365.6|6368.2|6365.2|6369.6|6366.6|6367.8|6364.8|0
1610619900000|2021-01-14 10:25:00|6368.1|6365.1|6356.6|6353.6|6368.4|6365.4|6356.1|6353.1|0
1610620200000|2021-01-14 10:30:00|6356|6353|6358|6355|6359.2|6356.2|6355.6|6352.6|0
1610620500000|2021-01-14 10:35:00|6357.9|6354.9|6354.1|6351.1|6358.9|6355.9|6354|6351|0
1610620800000|2021-01-14 10:40:00|6354.2|6351.2|6357|6354|6357.1|6354.1|6354.2|6351.2|0
1610621100000|2021-01-14 10:45:00|6356.9|6353.9|6360|6357|6360.2|6357.2|6356.3|6353.3|0
1610621400000|2021-01-14 10:50:00|6359.9|6356.9|6359.3|6356.3|6360.6|6357.6|6359.2|6356.2|0
1610621700000|2021-01-14 10:55:00|6359.4|6356.4|6363.5|6360.5|6363.5|6360.5|6359.4|6356.4|0
1610622000000|2021-01-14 11:00:00|6363.3|6360.3|6363.5|6360.5|6364.3|6361.3|6362.2|6359.2|0
1610622300000|2021-01-14 11:05:00|6364|6361|6365.8|6362.8|6365.8|6362.8|6363.9|6360.9|0
1610622600000|2021-01-14 11:10:00|6366|6363|6366.5|6363.5|6366.5|6363.5|6364|6361|0
1610622900000|2021-01-14 11:15:00|6366.6|6363.6|6368.8|6365.8|6369.5|6366.5|6366.2|6363.2|0
1610623200000|2021-01-14 11:20:00|6369.1|6366.1|6364.6|6361.6|6369.1|6366.1|6364.2|6361.2|0
1610623500000|2021-01-14 11:25:00|6363.6|6360.6|6360.1|6357.1|6364.6|6361.6|6359.1|6356.1|0
1610623800000|2021-01-14 11:30:00|6360.3|6357.3|6361.7|6358.7|6361.7|6358.7|6359.9|6356.9|0
1610624100000|2021-01-14 11:35:00|6360.8|6357.8|6365.6|6362.6|6365.7|6362.7|6360.8|6357.8|0
1610624400000|2021-01-14 11:40:00|6365.8|6362.8|6367|6364|6368.2|6365.2|6365.6|6362.6|0
1610624700000|2021-01-14 11:45:00|6366.9|6363.9|6369.3|6366.3|6369.3|6366.3|6366.9|6363.9|0
1610625000000|2021-01-14 11:50:00|6370|6367|6369.7|6366.7|6371.3|6368.3|6368.9|6365.9|0
1610625300000|2021-01-14 11:55:00|6369.8|6366.8|6373.6|6370.6|6373.6|6370.6|6369.2|6366.2|0
1610625600000|2021-01-14 12:00:00|6375.7|6372.7|6376.4|6373.4|6378.4|6375.4|6373.7|6370.7|0
1610625900000|2021-01-14 12:05:00|6377.4|6374.4|6379.9|6376.9|6379.9|6376.9|6375.9|6372.9|0
1610626200000|2021-01-14 12:10:00|6380|6377|6382|6379|6382.3|6379.3|6379.5|6376.5|0
1610626500000|2021-01-14 12:15:00|6382.2|6379.2|6388|6385|6388.4|6385.4|6381.9|6378.9|0
1610626800000|2021-01-14 12:20:00|6388.3|6385.3|6387.9|6384.9|6390|6387|6387.4|6384.4|0
1610627100000|2021-01-14 12:25:00|6387.7|6384.7|6386.9|6383.9|6388.4|6385.4|6386.2|6383.2|0
1610627400000|2021-01-14 12:30:00|6387|6384|6383|6380|6387.1|6384.1|6382.5|6379.5|0
1610627700000|2021-01-14 12:35:00|6383.1|6380.1|6384.8|6381.8|6385.3|6382.3|6382.9|6379.9|0
1610628000000|2021-01-14 12:40:00|6385.1|6382.1|6385.4|6382.4|6386.5|6383.5|6384.2|6381.2|0
1610628300000|2021-01-14 12:45:00|6385.2|6382.2|6382|6379|6385.9|6382.9|6381.6|6378.6|0
1610628600000|2021-01-14 12:50:00|6381.8|6378.8|6383.7|6380.7|6383.7|6380.7|6380.7|6377.7|0
1610628900000|2021-01-14 12:55:00|6383.6|6380.6|6384.5|6381.5|6384.6|6381.6|6383.1|6380.1|0
1610629200000|2021-01-14 13:00:00|6385|6382|6381.6|6378.6|6385.1|6382.1|6379.6|6376.6|0
1610629500000|2021-01-14 13:05:00|6381.9|6378.9|6381.8|6378.8|6384.2|6381.2|6380.6|6377.6|0
1610629800000|2021-01-14 13:10:00|6382.1|6379.1|6385.5|6382.5|6385.6|6382.6|6381.4|6378.4|0
1610630100000|2021-01-14 13:15:00|6385.2|6382.2|6382.1|6379.1|6385.5|6382.5|6381.9|6378.9|0
1610630400000|2021-01-14 13:20:00|6382|6379|6380|6377|6382.6|6379.6|6380|6377|0
1610630700000|2021-01-14 13:25:00|6379.9|6376.9|6379.8|6376.8|6381.7|6378.7|6379.4|6376.4|0
1610631000000|2021-01-14 13:30:00|6379.9|6376.9|6378.7|6375.7|6381.7|6378.7|6378.7|6375.7|0
1610631300000|2021-01-14 13:35:00|6378.6|6375.6|6381.4|6378.4|6381.7|6378.7|6378.4|6375.4|0
1610631600000|2021-01-14 13:40:00|6381.1|6378.1|6381.9|6378.9|6382.7|6379.7|6380.5|6377.5|0
1610631900000|2021-01-14 13:45:00|6381.8|6378.8|6386.7|6383.7|6387|6384|6380.9|6377.9|0
1610632200000|2021-01-14 13:50:00|6386.6|6383.6|6386.5|6383.5|6387.3|6384.3|6385.3|6382.3|0
1610632500000|2021-01-14 13:55:00|6386.4|6383.4|6387.7|6384.7|6387.8|6384.8|6386|6383|0
1610632800000|2021-01-14 14:00:00|6387.5|6384.5|6386.1|6383.1|6387.8|6384.8|6383.9|6380.9|0
1610633100000|2021-01-14 14:05:00|6386.6|6383.6|6386.5|6383.5|6387.8|6384.8|6385.8|6382.8|0
1610633400000|2021-01-14 14:10:00|6386.3|6383.3|6388.6|6385.6|6389.7|6386.7|6386.3|6383.3|0
1610633700000|2021-01-14 14:15:00|6388.5|6385.5|6387.5|6384.5|6389|6386|6386.7|6383.7|0
1610634000000|2021-01-14 14:20:00|6387.3|6384.3|6392.8|6389.8|6392.8|6389.8|6387.1|6384.1|0
1610634300000|2021-01-14 14:25:00|6393|6390|6386.7|6383.7|6394.5|6391.5|6386.2|6383.2|0
1610634600000|2021-01-14 14:30:00|6388.5|6385.5|6388.9|6387.1|6402.4|6400.6|6376.7|6374.9|0
1610634900000|2021-01-14 14:35:00|6389.2|6387.4|6380.7|6378.9|6407|6405.2|6378.9|6377.1|0
1610635200000|2021-01-14 14:40:00|6380.9|6379.1|6371.1|6369.3|6384.5|6382.7|6367.5|6365.7|0
1610635500000|2021-01-14 14:45:00|6372.2|6370.4|6373.1|6371.3|6375.3|6373.5|6362.1|6360.3|0
1610635800000|2021-01-14 14:50:00|6373|6371.2|6364|6362.2|6378.4|6376.6|6363.8|6362|0
1610636100000|2021-01-14 14:55:00|6363.3|6361.5|6372.4|6370.6|6378.1|6376.3|6358.5|6356.7|0
1610636400000|2021-01-14 15:00:00|6372.1|6370.3|6371.7|6369.9|6376.7|6374.9|6368|6366.2|0
1610636700000|2021-01-14 15:05:00|6372.2|6370.4|6370.3|6368.5|6380.2|6378.4|6369.4|6367.6|0
1610637000000|2021-01-14 15:10:00|6370.7|6368.9|6373.6|6371.8|6377|6375.2|6365.3|6363.5|0
1610637300000|2021-01-14 15:15:00|6373.3|6371.5|6388.5|6386.7|6388.7|6386.9|6373.3|6371.5|0
1610637600000|2021-01-14 15:20:00|6388.6|6386.8|6384.1|6382.3|6389.3|6387.5|6378.6|6376.8|0
1610637900000|2021-01-14 15:25:00|6384.2|6382.4|6391.5|6389.7|6392.3|6390.5|6378.3|6376.5|0
1610638200000|2021-01-14 15:30:00|6391.4|6389.6|6400.8|6399|6403.6|6401.8|6389.4|6387.6|0
1610638500000|2021-01-14 15:35:00|6401.1|6399.3|6401.8|6400|6403.4|6401.6|6392|6390.2|0
1610638800000|2021-01-14 15:40:00|6401.2|6399.4|6408.1|6406.3|6408.2|6406.4|6401.2|6399.4|0
1610639100000|2021-01-14 15:45:00|6408.3|6406.5|6412.9|6411.1|6419.6|6417.8|6408.3|6406.5|0
1610639400000|2021-01-14 15:50:00|6412.8|6411|6412|6410.2|6415.1|6413.3|6409.2|6407.4|0
1610639700000|2021-01-14 15:55:00|6412.7|6410.9|6405|6403.2|6416.8|6415|6404.4|6402.6|0
1610640000000|2021-01-14 16:00:00|6404.9|6403.1|6401.4|6399.6|6406.1|6404.3|6399.8|6398|0
1610640300000|2021-01-14 16:05:00|6401.1|6399.3|6409.7|6407.9|6411.4|6409.6|6401.1|6399.3|0
1610640600000|2021-01-14 16:10:00|6409.8|6408|6416|6414.2|6420.1|6418.3|6406.9|6405.1|0
1610640900000|2021-01-14 16:15:00|6415.7|6413.9|6404.3|6402.5|6415.7|6413.9|6403.9|6402.1|0
1610641200000|2021-01-14 16:20:00|6404.1|6402.3|6405.8|6404|6408.3|6406.5|6402|6400.2|0
1610641500000|2021-01-14 16:25:00|6405.7|6403.9|6413.1|6411.3|6415.4|6413.6|6403.8|6402|0
1610641800000|2021-01-14 16:30:00|6413|6411.2|6404.9|6403.1|6417.8|6416|6404.9|6403.1|0
1610642100000|2021-01-14 16:35:00|6404.4|6402.6|6395|6393.2|6404.4|6402.6|6390.8|6389|0
1610642400000|2021-01-14 16:40:00|6394.7|6392.9|6396|6394.2|6400.5|6398.7|6393.9|6392.1|0
1610642700000|2021-01-14 16:45:00|6396.1|6394.3|6393.8|6392|6397.9|6396.1|6390.9|6389.1|0
1610643000000|2021-01-14 16:50:00|6394.6|6392.8|6380.4|6378.6|6395.2|6393.4|6379.5|6377.7|0
1610643300000|2021-01-14 16:55:00|6381.3|6379.5|6382.9|6381.1|6385.6|6383.8|6375.8|6374|0
1610643600000|2021-01-14 17:00:00|6382.8|6381|6374.7|6372.9|6384.7|6382.9|6372.8|6371|0
1610643900000|2021-01-14 17:05:00|6374.5|6372.7|6374|6372.2|6381.4|6379.6|6369|6367.2|0
1610644200000|2021-01-14 17:10:00|6373.9|6372.1|6380.3|6378.5|6380.4|6378.6|6371|6369.2|0
1610644500000|2021-01-14 17:15:00|6380.5|6378.7|6381.7|6379.9|6383.6|6381.8|6372.7|6370.9|0
1610644800000|2021-01-14 17:20:00|6381.9|6380.1|6389.1|6387.3|6389.1|6387.3|6381.8|6380|0
1610645100000|2021-01-14 17:25:00|6388.8|6387|6374|6372.2|6389.6|6387.8|6372.8|6371|0
1610645400000|2021-01-14 17:30:00|6374.1|6372.3|6372.4|6370.6|6379.4|6377.6|6372.4|6370.6|0
1610645700000|2021-01-14 17:35:00|6372.3|6370.5|6359.7|6357.9|6373.1|6371.3|6359.5|6357.7|0
1610646000000|2021-01-14 17:40:00|6359.3|6357.5|6356.5|6354.7|6359.3|6357.5|6352.1|6350.3|0
1610646300000|2021-01-14 17:45:00|6356.7|6354.9|6366|6364.2|6366.6|6364.8|6352.6|6350.8|0
1610646600000|2021-01-14 17:50:00|6365.5|6363.7|6377.4|6375.6|6377.4|6375.6|6365.4|6363.6|0
1610646900000|2021-01-14 17:55:00|6377.2|6375.4|6380.1|6378.3|6382.2|6380.4|6375.4|6373.6|0
1610647200000|2021-01-14 18:00:00|6380|6378.2|6378|6376.2|6381.1|6379.3|6375.4|6373.6|0
1610647500000|2021-01-14 18:05:00|6377.9|6376.1|6371.8|6370|6378.4|6376.6|6369.5|6367.7|0
1610647800000|2021-01-14 18:10:00|6371.6|6369.8|6368.1|6366.3|6371.6|6369.8|6367.3|6365.5|0
1610648100000|2021-01-14 18:15:00|6368.3|6366.5|6362.9|6361.1|6369.8|6368|6362.9|6361.1|0
1610648400000|2021-01-14 18:20:00|6362.7|6360.9|6363.7|6361.9|6367|6365.2|6356.7|6354.9|0
1610648700000|2021-01-14 18:25:00|6363.6|6361.8|6358.4|6356.6|6364.2|6362.4|6355.2|6353.4|0
1610649000000|2021-01-14 18:30:00|6358.5|6356.7|6360.2|6358.4|6364.6|6362.8|6357|6355.2|0
1610649300000|2021-01-14 18:35:00|6360|6358.2|6368.8|6367|6369.4|6367.6|6357.8|6356|0
1610649600000|2021-01-14 18:40:00|6369|6367.2|6368.2|6366.4|6373.6|6371.8|6367.1|6365.3|0
1610649900000|2021-01-14 18:45:00|6368.4|6366.6|6373.2|6371.4|6374.4|6372.6|6366.6|6364.8|0
1610650200000|2021-01-14 18:50:00|6373.6|6371.8|6365.5|6363.7|6375.4|6373.6|6364.2|6362.4|0
1610650500000|2021-01-14 18:55:00|6365.3|6363.5|6362.8|6361|6370.8|6369|6362.8|6361|0
1610650800000|2021-01-14 19:00:00|6362.7|6360.9|6371.3|6369.5|6371.4|6369.6|6362.4|6360.6|0
1610651100000|2021-01-14 19:05:00|6371.6|6369.8|6375.3|6373.5|6375.6|6373.8|6369.9|6368.1|0
1610651400000|2021-01-14 19:10:00|6375.2|6373.4|6373.8|6372|6377.1|6375.3|6369.3|6367.5|0
1610651700000|2021-01-14 19:15:00|6374.1|6372.3|6377.5|6375.7|6377.7|6375.9|6371.2|6369.4|0
1610652000000|2021-01-14 19:20:00|6377.7|6375.9|6366.7|6364.9|6379|6377.2|6365.9|6364.1|0
1610652300000|2021-01-14 19:25:00|6366.8|6365|6368.8|6367|6369.1|6367.3|6360.5|6358.7|0
1610652600000|2021-01-14 19:30:00|6368.6|6366.8|6366.2|6364.4|6369.4|6367.6|6364.6|6362.8|0
1610652900000|2021-01-14 19:35:00|6366.3|6364.5|6363.8|6362|6367.9|6366.1|6361|6359.2|0
1610653200000|2021-01-14 19:40:00|6363.6|6361.8|6365.6|6363.8|6367.3|6365.5|6362.9|6361.1|0
1610653500000|2021-01-14 19:45:00|6365.2|6363.4|6364.4|6362.6|6367.2|6365.4|6362.5|6360.7|0
1610653800000|2021-01-14 19:50:00|6364.6|6362.8|6360.7|6358.9|6366.7|6364.9|6357.2|6355.4|0
1610654100000|2021-01-14 19:55:00|6360.5|6358.7|6361|6359.2|6361|6359.2|6352.6|6350.8|0
1610654400000|2021-01-14 20:00:00|6361.1|6359.3|6356.8|6355|6362|6360.2|6354.6|6352.8|0
1610654700000|2021-01-14 20:05:00|6357|6355.2|6351.1|6349.3|6357.7|6355.9|6349.7|6347.9|0
1610655000000|2021-01-14 20:10:00|6350.8|6349|6345.8|6344|6354.5|6352.7|6343.1|6341.3|0
1610655300000|2021-01-14 20:15:00|6346|6344.2|6323.1|6321.3|6348.8|6347|6322.4|6320.6|0
1610655600000|2021-01-14 20:20:00|6322.4|6320.6|6326.3|6324.5|6329.8|6328|6320.7|6318.9|0
1610655900000|2021-01-14 20:25:00|6326|6324.2|6333|6331.2|6335.1|6333.3|6323.2|6321.4|0
1610656200000|2021-01-14 20:30:00|6332.8|6331|6347.7|6345.9|6347.8|6346|6328.8|6327|0
1610656500000|2021-01-14 20:35:00|6348.1|6346.3|6350.9|6349.1|6351.8|6350|6345.3|6343.5|0
1610656800000|2021-01-14 20:40:00|6350.8|6349|6353.3|6351.5|6353.4|6351.6|6346.5|6344.7|0
1610657100000|2021-01-14 20:45:00|6353.2|6351.4|6339.9|6338.1|6353.5|6351.7|6339.9|6338.1|0
1610657400000|2021-01-14 20:50:00|6337.9|6336.1|6323.7|6321.9|6337.9|6336.1|6323.3|6321.5|0
1610657700000|2021-01-14 20:55:00|6323.6|6321.8|6321.8|6320|6327.7|6325.9|6318|6316.2|0
1610658000000|2021-01-14 21:00:00|6322.4|6319.4|6323.1|6320.1|6327.1|6324.1|6322|6319|0
1610658300000|2021-01-14 21:05:00|6322.7|6319.7|6324|6321|6326|6323|6322.6|6319.6|0
1610658600000|2021-01-14 21:10:00|6324.1|6321.1|6325.7|6322.7|6327.4|6324.4|6323.3|6320.3|0
1610658900000|2021-01-14 21:15:00|6325.9|6322.9|6327.9|6324.9|6328.2|6325.2|6324.3|6321.3|0
1610659200000|2021-01-14 21:20:00|6328|6325|6328.1|6325.1|6328.8|6325.8|6327.7|6324.7|0
1610659500000|2021-01-14 21:25:00|6328|6325|6329.1|6326.1|6331|6328|6328|6325|0
1610659800000|2021-01-14 21:30:00|6329.2|6326.2|6329.9|6326.9|6331.6|6328.6|6329.1|6326.1|0
1610660100000|2021-01-14 21:35:00|6330|6327|6329.6|6326.6|6331|6328|6329.6|6326.6|0
1610660400000|2021-01-14 21:40:00|6329.8|6326.8|6326.8|6323.8|6330|6327|6326.8|6323.8|0
1610660700000|2021-01-14 21:45:00|6326.9|6323.9|6325.7|6322.7|6327.1|6324.1|6325.5|6322.5|0
1610661000000|2021-01-14 21:50:00|6325.6|6322.6|6326.1|6323.1|6326.4|6323.4|6325.5|6322.5|0
1610661300000|2021-01-14 21:55:00|6326.2|6323.2|6327.2|6324.2|6327.5|6324.5|6326|6323|0
1610661600000|2021-01-14 22:00:00|6327.3|6324.3|6328.1|6325.1|6328.8|6325.8|6327.1|6324.1|0
1610661900000|2021-01-14 22:05:00|6328|6325|6330.7|6327.7|6330.9|6327.9|6328|6325|0
1610662200000|2021-01-14 22:10:00|6331.2|6328.2|6332|6329|6332.5|6329.5|6330.9|6327.9|0
1610662500000|2021-01-14 22:15:00|6332.1|6329.1|6333.4|6330.4|6333.4|6330.4|6332.1|6329.1|0
1610662800000|2021-01-14 22:20:00|6333.5|6330.5|6333.4|6330.4|6333.8|6330.8|6332.9|6329.9|0
1610663100000|2021-01-14 22:25:00|6333.5|6330.5|6334.5|6331.5|6334.5|6331.5|6333.2|6330.2|0
1610663400000|2021-01-14 22:30:00|6334.6|6331.6|6334.8|6331.8|6335|6332|6333.6|6330.6|0
1610663700000|2021-01-14 22:35:00|6335|6332|6334|6331|6335|6332|6333.7|6330.7|0
1610664000000|2021-01-14 22:40:00|6333.9|6330.9|6335.4|6332.4|6335.8|6332.8|6333.9|6330.9|0
1610664300000|2021-01-14 22:45:00|6335.5|6332.5|6339.5|6336.5|6339.7|6336.7|6335.5|6332.5|0
1610664600000|2021-01-14 22:50:00|6339.6|6336.6|6343.1|6340.1|6343.8|6340.8|6338.8|6335.8|0
1610664900000|2021-01-14 22:55:00|6343.2|6340.2|6342.9|6339.9|6343.2|6340.2|6341.7|6338.7|0
1610665200000|2021-01-14 23:00:00|6342.8|6339.8|6338.8|6335.8|6342.8|6339.8|6336.9|6333.9|0
1610665500000|2021-01-14 23:05:00|6339.2|6336.2|6341.1|6338.1|6341.1|6338.1|6338.1|6335.1|0
1610665800000|2021-01-14 23:10:00|6341.2|6338.2|6340|6337|6341.7|6338.7|6336.8|6333.8|0
1610666100000|2021-01-14 23:15:00|6340.1|6337.1|6342.2|6339.2|6342.9|6339.9|6340|6337|0
1610666400000|2021-01-14 23:20:00|6341.4|6338.4|6342.2|6339.2|6342.7|6339.7|6340.4|6337.4|0
1610666700000|2021-01-14 23:25:00|6341.7|6338.7|6341.4|6338.4|6341.8|6338.8|6340.4|6337.4|0
1610667000000|2021-01-14 23:30:00|6341.5|6338.5|6342.6|6339.6|6342.6|6339.6|6341.5|6338.5|0
1610667300000|2021-01-14 23:35:00|6342.5|6339.5|6344.6|6341.6|6346.5|6343.5|6342.3|6339.3|0
1610667600000|2021-01-14 23:40:00|6344.7|6341.7|6344|6341|6345|6342|6343.9|6340.9|0
1610667900000|2021-01-14 23:45:00|6344.1|6341.1|6344.3|6341.3|6344.4|6341.4|6343.8|6340.8|0
1610668200000|2021-01-14 23:50:00|6344.2|6341.2|6344.9|6341.9|6345.5|6342.5|6342.7|6339.7|0
1610668500000|2021-01-14 23:55:00|6345.5|6342.5|6345.4|6342.4|6345.5|6342.5|6343.8|6340.8|0
1610668800000|2021-01-15 00:00:00|6345.2|6342.2|6344.6|6341.6|6345.4|6342.4|6344|6341|0
1610669100000|2021-01-15 00:05:00|6344.8|6341.8|6342.8|6339.8|6345|6342|6342.4|6339.4|0
1610669400000|2021-01-15 00:10:00|6342.5|6339.5|6340.1|6337.1|6342.8|6339.8|6339.8|6336.8|0
1610669700000|2021-01-15 00:15:00|6340.2|6337.2|6338.4|6335.4|6341|6338|6338.4|6335.4|0
1610670000000|2021-01-15 00:20:00|6338.3|6335.3|6339.5|6336.5|6340|6337|6338.1|6335.1|0
1610670300000|2021-01-15 00:25:00|6340|6337|6339.6|6336.6|6340.2|6337.2|6338.5|6335.5|0
1610670600000|2021-01-15 00:30:00|6339.7|6336.7|6337.6|6334.6|6339.7|6336.7|6337.6|6334.6|0
1610670900000|2021-01-15 00:35:00|6337.9|6334.9|6335.2|6332.2|6337.9|6334.9|6335.2|6332.2|0
1610671200000|2021-01-15 00:40:00|6334.9|6331.9|6335.1|6332.1|6335.4|6332.4|6333.7|6330.7|0
1610671500000|2021-01-15 00:45:00|6335.2|6332.2|6335.9|6332.9|6335.9|6332.9|6334|6331|0
1610671800000|2021-01-15 00:50:00|6336.1|6333.1|6337.2|6334.2|6338.5|6335.5|6335.3|6332.3|0
1610672100000|2021-01-15 00:55:00|6337|6334|6340.9|6335.9|6340.9|6337.5|6335|6332|0
1610672400000|2021-01-15 01:00:00|6341.1|6336.1|6333.3|6328.3|6345.4|6340.4|6326.8|6321.8|0
1610672700000|2021-01-15 01:05:00|6333.5|6328.5|6335.2|6330.2|6336.5|6331.5|6332.5|6327.5|0
1610673000000|2021-01-15 01:10:00|6335.1|6330.1|6334.8|6329.8|6337.4|6332.4|6334|6329|0
1610673300000|2021-01-15 01:15:00|6335|6330|6341|6336|6341.4|6336.4|6334|6329|0
1610673600000|2021-01-15 01:20:00|6340.9|6335.9|6342.1|6337.1|6343.8|6338.8|6340.7|6335.7|0
1610673900000|2021-01-15 01:25:00|6342.2|6337.2|6345.5|6340.5|6347.2|6342.2|6341|6336|0
1610674200000|2021-01-15 01:30:00|6345.6|6340.6|6344.1|6339.1|6347.1|6342.1|6343.4|6338.4|0
1610674500000|2021-01-15 01:35:00|6344|6339|6341.7|6336.7|6344.4|6339.4|6341.4|6336.4|0
1610674800000|2021-01-15 01:40:00|6341.9|6336.9|6338.9|6333.9|6342|6337|6338.9|6333.9|0
1610675100000|2021-01-15 01:45:00|6338.5|6333.5|6338.3|6333.3|6341.7|6336.7|6336.6|6331.6|0
1610675400000|2021-01-15 01:50:00|6338.4|6333.4|6335.2|6330.2|6338.9|6333.9|6335|6330|0
1610675700000|2021-01-15 01:55:00|6335.1|6330.1|6334.7|6329.7|6336.5|6331.5|6332.2|6327.2|0
1610676000000|2021-01-15 02:00:00|6334.6|6329.6|6333.8|6328.8|6337.5|6332.5|6333.8|6328.8|0
1610676300000|2021-01-15 02:05:00|6333.7|6328.7|6334.9|6329.9|6336.1|6331.1|6332.8|6327.8|0
1610676600000|2021-01-15 02:10:00|6335|6330|6336.5|6331.5|6337.6|6332.6|6334.7|6329.7|0
1610676900000|2021-01-15 02:15:00|6336.4|6331.4|6336.6|6331.6|6337.7|6332.7|6335.4|6330.4|0
1610677200000|2021-01-15 02:20:00|6336.4|6331.4|6338.5|6333.5|6339.5|6334.5|6334.1|6329.1|0
1610677500000|2021-01-15 02:25:00|6338.6|6333.6|6338.3|6333.3|6339.8|6334.8|6337.2|6332.2|0
1610677800000|2021-01-15 02:30:00|6338.4|6333.4|6338.4|6333.4|6339.1|6334.1|6337.3|6332.3|0
1610678100000|2021-01-15 02:35:00|6338.7|6333.7|6341.5|6336.5|6342.1|6337.1|6338.7|6333.7|0
1610678400000|2021-01-15 02:40:00|6341.6|6336.6|6340.9|6335.9|6342.4|6337.4|6340.4|6335.4|0
1610678700000|2021-01-15 02:45:00|6340.8|6335.8|6341.3|6336.3|6342.1|6337.1|6340.8|6335.8|0
1610679000000|2021-01-15 02:50:00|6342.1|6337.1|6345.1|6340.1|6345.3|6340.3|6342|6337|0
1610679300000|2021-01-15 02:55:00|6345|6340|6346.3|6341.3|6346.5|6341.5|6344.4|6339.4|0
1610679600000|2021-01-15 03:00:00|6346.4|6341.4|6348.4|6343.4|6349.1|6344.1|6345.9|6340.9|0
1610679900000|2021-01-15 03:05:00|6348.5|6343.5|6345.1|6340.1|6349.3|6344.3|6344.5|6339.5|0
1610680200000|2021-01-15 03:10:00|6345|6340|6341.9|6336.9|6345.8|6340.8|6341.9|6336.9|0
1610680500000|2021-01-15 03:15:00|6341.8|6336.8|6344.4|6339.4|6345.1|6340.1|6339.4|6334.4|0
1610680800000|2021-01-15 03:20:00|6344.5|6339.5|6345|6340|6346.2|6341.2|6343.7|6338.7|0
1610681100000|2021-01-15 03:25:00|6344.9|6339.9|6342.6|6337.6|6344.9|6339.9|6340|6335|0
1610681400000|2021-01-15 03:30:00|6342.5|6337.5|6343.7|6338.7|6344.1|6339.1|6341.2|6336.2|0
1610681700000|2021-01-15 03:35:00|6343.6|6338.6|6341.3|6336.3|6343.7|6338.7|6340.9|6335.9|0
1610682000000|2021-01-15 03:40:00|6341.2|6336.2|6340.7|6335.7|6342.1|6337.1|6339.8|6334.8|0
1610682300000|2021-01-15 03:45:00|6340.6|6335.6|6338.2|6333.2|6344.4|6339.4|6337.8|6332.8|0
1610682600000|2021-01-15 03:50:00|6338.1|6333.1|6338|6333|6339|6334|6335.1|6330.1|0
1610682900000|2021-01-15 03:55:00|6337.9|6332.9|6334.7|6329.7|6338.2|6333.2|6332.7|6327.7|0
1610683200000|2021-01-15 04:00:00|6334.8|6329.8|6329.7|6324.7|6335.2|6330.2|6329.7|6324.7|0
1610683500000|2021-01-15 04:05:00|6329.8|6324.8|6333.4|6328.4|6333.9|6328.9|6329.8|6324.8|0
1610683800000|2021-01-15 04:10:00|6333.3|6328.3|6330|6325|6334.2|6329.2|6329|6324|0
1610684100000|2021-01-15 04:15:00|6329.9|6324.9|6332.4|6327.4|6333.5|6328.5|6329.1|6324.1|0
1610684400000|2021-01-15 04:20:00|6332|6327|6332.5|6327.5|6333.2|6328.2|6330.9|6325.9|0
1610684700000|2021-01-15 04:25:00|6332.6|6327.6|6333.6|6328.6|6335|6330|6332.1|6327.1|0
1610685000000|2021-01-15 04:30:00|6333.5|6328.5|6334.8|6329.8|6335|6330|6333.2|6328.2|0
1610685300000|2021-01-15 04:35:00|6334.9|6329.9|6335.8|6330.8|6336.1|6331.1|6332.2|6327.2|0
1610685600000|2021-01-15 04:40:00|6335.7|6330.7|6335.3|6330.3|6336.3|6331.3|6334.7|6329.7|0
1610685900000|2021-01-15 04:45:00|6335.6|6330.6|6334.8|6329.8|6336.1|6331.1|6333.1|6328.1|0
1610686200000|2021-01-15 04:50:00|6334.7|6329.7|6335.1|6330.1|6338.2|6333.2|6334.7|6329.7|0
1610686500000|2021-01-15 04:55:00|6334.9|6329.9|6334|6329|6337|6332|6332.2|6327.2|0
1610686800000|2021-01-15 05:00:00|6333.9|6328.9|6329.8|6324.8|6334.1|6329.1|6327.6|6322.6|0
1610687100000|2021-01-15 05:05:00|6329.9|6324.9|6329.9|6324.9|6331.7|6326.7|6328.3|6323.3|0
1610687400000|2021-01-15 05:10:00|6330|6325|6330.8|6325.8|6332.4|6327.4|6329.3|6324.3|0
1610687700000|2021-01-15 05:15:00|6330.7|6325.7|6316.3|6311.3|6331.1|6326.1|6311.5|6306.5|0
1610688000000|2021-01-15 05:20:00|6316.2|6311.2|6317.4|6312.4|6318.4|6313.4|6312.2|6307.2|0
1610688300000|2021-01-15 05:25:00|6317.3|6312.3|6315.1|6310.1|6320.7|6315.7|6314.8|6309.8|0
1610688600000|2021-01-15 05:30:00|6314.8|6309.8|6318.8|6313.8|6319.8|6314.8|6311.7|6306.7|0
1610688900000|2021-01-15 05:35:00|6318.9|6313.9|6317.9|6312.9|6321.2|6316.2|6317.5|6312.5|0
1610689200000|2021-01-15 05:40:00|6318|6313|6319.5|6314.5|6321.3|6316.3|6317.3|6312.3|0
1610689500000|2021-01-15 05:45:00|6319.3|6314.3|6314.3|6309.3|6319.8|6314.8|6311.7|6306.7|0
1610689800000|2021-01-15 05:50:00|6314.4|6309.4|6316.4|6311.4|6317|6312|6314|6309|0
1610690100000|2021-01-15 05:55:00|6316.3|6311.3|6311.6|6306.6|6316.6|6311.6|6310.4|6305.4|0
1610690400000|2021-01-15 06:00:00|6311.2|6306.2|6311.6|6306.6|6314.3|6309.3|6310.1|6305.1|0
1610690700000|2021-01-15 06:05:00|6311.8|6306.8|6318.1|6313.1|6320.2|6315.2|6311.7|6306.7|0
1610691000000|2021-01-15 06:10:00|6318|6313|6318.4|6313.4|6320.2|6315.2|6317|6312|0
1610691300000|2021-01-15 06:15:00|6318.8|6313.8|6323|6318|6323.4|6318.4|6318.8|6313.8|0
1610691600000|2021-01-15 06:20:00|6323.3|6318.3|6321.7|6316.7|6323.3|6318.3|6321.1|6316.1|0
1610691900000|2021-01-15 06:25:00|6321.9|6316.9|6323.5|6318.5|6325.1|6320.1|6321.9|6316.9|0
1610692200000|2021-01-15 06:30:00|6323.4|6318.4|6323.7|6318.7|6324.9|6319.9|6321.3|6316.3|0
1610692500000|2021-01-15 06:35:00|6323.9|6318.9|6321.8|6316.8|6324.5|6319.5|6321.1|6316.1|0
1610692800000|2021-01-15 06:40:00|6321.9|6316.9|6326.6|6321.6|6327.7|6322.7|6321.5|6316.5|0
1610693100000|2021-01-15 06:45:00|6326.7|6321.7|6323.3|6318.3|6326.9|6321.9|6322.9|6317.9|0
1610693400000|2021-01-15 06:50:00|6323.4|6318.4|6323.9|6318.9|6324.7|6319.7|6319.6|6314.6|0
1610693700000|2021-01-15 06:55:00|6323.8|6318.8|6326.2|6321.2|6326.6|6321.6|6322.9|6317.9|0
1610694000000|2021-01-15 07:00:00|6326.1|6321.1|6328.9|6323.9|6329.2|6324.2|6322.8|6317.8|0
1610694300000|2021-01-15 07:05:00|6329|6324|6327.4|6322.4|6330.5|6325.5|6326.6|6321.6|0
1610694600000|2021-01-15 07:10:00|6327.2|6322.2|6327.7|6322.7|6329.1|6324.1|6327|6322|0
1610694900000|2021-01-15 07:15:00|6327.8|6322.8|6328.6|6323.6|6331|6326|6327|6322|0
1610695200000|2021-01-15 07:20:00|6329|6324|6326.4|6321.4|6329.6|6324.6|6325.9|6320.9|0
1610695500000|2021-01-15 07:25:00|6326.3|6321.3|6325|6320|6326.3|6321.3|6322.8|6317.8|0
1610695800000|2021-01-15 07:30:00|6324.8|6319.8|6326.9|6321.9|6326.9|6321.9|6323.9|6318.9|0
1610696100000|2021-01-15 07:35:00|6326.8|6321.8|6329.9|6324.9|6330.4|6325.4|6326.7|6321.7|0
1610696400000|2021-01-15 07:40:00|6330|6325|6331.9|6326.9|6333.7|6328.7|6328.8|6323.8|0
1610696700000|2021-01-15 07:45:00|6331.8|6326.8|6334.7|6329.7|6334.8|6329.8|6330.9|6325.9|0
1610697000000|2021-01-15 07:50:00|6334.6|6329.6|6332.2|6327.2|6335.9|6330.9|6331.9|6326.9|0
1610697300000|2021-01-15 07:55:00|6332.3|6327.3|6331.5|6326.5|6333.1|6328.1|6331|6326|0
1610697600000|2021-01-15 08:00:00|6331.4|6326.4|6332.8|6327.8|6333.5|6328.5|6329.3|6324.3|0
1610697900000|2021-01-15 08:05:00|6333.1|6328.1|6336.6|6331.6|6338.3|6333.3|6333.1|6328.1|0
1610698200000|2021-01-15 08:10:00|6337.1|6332.1|6333.2|6328.2|6337.2|6332.2|6332|6327|0
1610698500000|2021-01-15 08:15:00|6333|6328|6333.8|6328.8|6334.2|6329.2|6331.2|6326.2|0
1610698800000|2021-01-15 08:20:00|6334.1|6329.1|6331.4|6326.4|6334.5|6329.5|6330.3|6325.3|0
1610699100000|2021-01-15 08:25:00|6331.3|6326.3|6330.4|6325.4|6332.1|6327.1|6329|6324|0
1610699400000|2021-01-15 08:30:00|6330.5|6325.5|6334.9|6329.9|6335.4|6330.4|6329.3|6324.3|0
1610699700000|2021-01-15 08:35:00|6335.1|6330.1|6334.1|6329.1|6335.6|6330.6|6331.9|6326.9|0
1610700000000|2021-01-15 08:40:00|6334|6329|6336.3|6331.3|6337|6332|6332.2|6327.2|0
1610700300000|2021-01-15 08:45:00|6336.2|6331.2|6338|6333|6338.5|6333.5|6335|6330|0
1610700600000|2021-01-15 08:50:00|6338.1|6333.1|6334.8|6329.8|6338.1|6333.1|6334.4|6329.4|0
1610700900000|2021-01-15 08:55:00|6334.9|6329.9|6337.5|6332.5|6340|6335|6334.9|6329.9|0
1610701200000|2021-01-15 09:00:00|6337.6|6332.6|6350.6|6347.6|6352.1|6349.1|6337.4|6332.4|0
1610701500000|2021-01-15 09:05:00|6350.4|6347.4|6356.2|6353.2|6356.7|6353.7|6347.1|6344.1|0
1610701800000|2021-01-15 09:10:00|6356.5|6353.5|6350.6|6347.6|6356.5|6353.5|6350.6|6347.6|0
1610702100000|2021-01-15 09:15:00|6350.7|6347.7|6347.4|6344.4|6351.4|6348.4|6347.3|6344.3|0
1610702400000|2021-01-15 09:20:00|6347.5|6344.5|6345.7|6342.7|6349.2|6346.2|6345.7|6342.7|0
1610702700000|2021-01-15 09:25:00|6345.6|6342.6|6344.1|6341.1|6346.1|6343.1|6340.9|6337.9|0
1610703000000|2021-01-15 09:30:00|6343.7|6340.7|6345.4|6342.4|6345.7|6342.7|6343.7|6340.7|0
1610703300000|2021-01-15 09:35:00|6345.5|6342.5|6351.4|6348.4|6351.9|6348.9|6344.8|6341.8|0
1610703600000|2021-01-15 09:40:00|6351.7|6348.7|6350.5|6347.5|6351.7|6348.7|6349.3|6346.3|0
1610703900000|2021-01-15 09:45:00|6350.4|6347.4|6352.9|6349.9|6353.3|6350.3|6350.4|6347.4|0
1610704200000|2021-01-15 09:50:00|6354.3|6351.3|6354.6|6351.6|6355.9|6352.9|6352.1|6349.1|0
1610704500000|2021-01-15 09:55:00|6354.9|6351.9|6354.3|6351.3|6355|6352|6353.4|6350.4|0
1610704800000|2021-01-15 10:00:00|6354.4|6351.4|6352.4|6349.4|6355.9|6352.9|6352.4|6349.4|0
1610705100000|2021-01-15 10:05:00|6352.3|6349.3|6353.8|6350.8|6353.8|6350.8|6351.6|6348.6|0
1610705400000|2021-01-15 10:10:00|6353.7|6350.7|6348.9|6345.9|6353.7|6350.7|6348.6|6345.6|0
1610705700000|2021-01-15 10:15:00|6348.6|6345.6|6348.2|6345.2|6351.8|6348.8|6348.2|6345.2|0
1610706000000|2021-01-15 10:20:00|6348.6|6345.6|6347.3|6344.3|6348.6|6345.6|6345.5|6342.5|0
1610706300000|2021-01-15 10:25:00|6345.8|6342.8|6347.7|6344.7|6348.8|6345.8|6345.4|6342.4|0
1610706600000|2021-01-15 10:30:00|6347.5|6344.5|6349.7|6346.7|6351.6|6348.6|6347.3|6344.3|0
1610706900000|2021-01-15 10:35:00|6349.9|6346.9|6354.3|6351.3|6354.4|6351.4|6349.8|6346.8|0
1610707200000|2021-01-15 10:40:00|6354.1|6351.1|6351.1|6348.1|6354.2|6351.2|6350.5|6347.5|0
1610707500000|2021-01-15 10:45:00|6349.4|6346.4|6345.6|6342.6|6349.4|6346.4|6344.4|6341.4|0
1610707800000|2021-01-15 10:50:00|6345.3|6342.3|6344|6341|6345.7|6342.7|6342.8|6339.8|0
1610708100000|2021-01-15 10:55:00|6343.9|6340.9|6342.6|6339.6|6345.1|6342.1|6342.5|6339.5|0
1610708400000|2021-01-15 11:00:00|6342.7|6339.7|6341.3|6338.3|6344.9|6341.9|6338.9|6335.9|0
1610708700000|2021-01-15 11:05:00|6341.1|6338.1|6334.7|6331.7|6341.6|6338.6|6333.7|6330.7|0
1610709000000|2021-01-15 11:10:00|6334.9|6331.9|6336.5|6333.5|6336.7|6333.7|6334.1|6331.1|0
1610709300000|2021-01-15 11:15:00|6336.1|6333.1|6333.8|6330.8|6337.7|6334.7|6333.5|6330.5|0
1610709600000|2021-01-15 11:20:00|6333.5|6330.5|6332.8|6329.8|6334.9|6331.9|6331.8|6328.8|0
1610709900000|2021-01-15 11:25:00|6332|6329|6331.7|6328.7|6335.7|6332.7|6330.7|6327.7|0
1610710200000|2021-01-15 11:30:00|6331.6|6328.6|6336.1|6333.1|6336.2|6333.2|6331.4|6328.4|0
1610710500000|2021-01-15 11:35:00|6336|6333|6335|6332|6336.3|6333.3|6334.9|6331.9|0
1610710800000|2021-01-15 11:40:00|6335.1|6332.1|6336.2|6333.2|6338.4|6335.4|6334.8|6331.8|0
1610711100000|2021-01-15 11:45:00|6336.3|6333.3|6335.6|6332.6|6337.9|6334.9|6334.5|6331.5|0
1610711400000|2021-01-15 11:50:00|6335.3|6332.3|6336.7|6333.7|6337.4|6334.4|6334.7|6331.7|0
1610711700000|2021-01-15 11:55:00|6336.8|6333.8|6338.4|6335.4|6338.7|6335.7|6332.8|6329.8|0
1610712000000|2021-01-15 12:00:00|6338.8|6335.8|6339.8|6336.8|6341.7|6338.7|6337|6334|0
1610712300000|2021-01-15 12:05:00|6339.7|6336.7|6337.6|6334.6|6340.7|6337.7|6337.3|6334.3|0
1610712600000|2021-01-15 12:10:00|6337.5|6334.5|6340.2|6337.2|6340.2|6337.2|6336.4|6333.4|0
1610712900000|2021-01-15 12:15:00|6340.4|6337.4|6343.7|6340.7|6344.6|6341.6|6340|6337|0
1610713200000|2021-01-15 12:20:00|6344|6341|6342.9|6339.9|6345.9|6342.9|6342.8|6339.8|0
1610713500000|2021-01-15 12:25:00|6343|6340|6345.5|6342.5|6345.5|6342.5|6343|6340|0
1610713800000|2021-01-15 12:30:00|6345.6|6342.6|6351.5|6348.5|6351.6|6348.6|6345.1|6342.1|0
1610714100000|2021-01-15 12:35:00|6351.4|6348.4|6350.4|6347.4|6352.5|6349.5|6348.1|6345.1|0
1610714400000|2021-01-15 12:40:00|6350.5|6347.5|6347.5|6344.5|6351.2|6348.2|6347.1|6344.1|0
1610714700000|2021-01-15 12:45:00|6347.7|6344.7|6345|6342|6348.8|6345.8|6344.5|6341.5|0
1610715000000|2021-01-15 12:50:00|6344.9|6341.9|6341.8|6338.8|6345|6342|6341.7|6338.7|0
1610715300000|2021-01-15 12:55:00|6341.7|6338.7|6343.7|6340.7|6344.6|6341.6|6340.9|6337.9|0
1610715600000|2021-01-15 13:00:00|6343.9|6340.9|6346.4|6343.4|6349.2|6346.2|6343.9|6340.9|0
1610715900000|2021-01-15 13:05:00|6346.2|6343.2|6349.6|6346.6|6350.3|6347.3|6346|6343|0
1610716200000|2021-01-15 13:10:00|6349.5|6346.5|6350.6|6347.6|6351.2|6348.2|6348.7|6345.7|0
1610716500000|2021-01-15 13:15:00|6350.7|6347.7|6351.5|6348.5|6353|6350|6348.6|6345.6|0
1610716800000|2021-01-15 13:20:00|6351.7|6348.7|6353.9|6350.9|6355.5|6352.5|6351.7|6348.7|0
1610717100000|2021-01-15 13:25:00|6353.8|6350.8|6352.1|6349.1|6353.8|6350.8|6350.1|6347.1|0
1610717400000|2021-01-15 13:30:00|6351.9|6348.9|6349.6|6346.6|6353.2|6350.2|6348.8|6345.8|0
1610717700000|2021-01-15 13:35:00|6349.7|6346.7|6346.7|6343.7|6349.7|6346.7|6346.7|6343.7|0
1610718000000|2021-01-15 13:40:00|6346.8|6343.8|6344.7|6341.7|6347.4|6344.4|6343.9|6340.9|0
1610718300000|2021-01-15 13:45:00|6344.6|6341.6|6343.2|6340.2|6345|6342|6341.8|6338.8|0
1610718600000|2021-01-15 13:50:00|6343.1|6340.1|6340.6|6337.6|6344.8|6341.8|6339.9|6336.9|0
1610718900000|2021-01-15 13:55:00|6340.4|6337.4|6341.8|6338.8|6343.1|6340.1|6339.7|6336.7|0
1610719200000|2021-01-15 14:00:00|6341.7|6338.7|6332.7|6329.7|6342.2|6339.2|6332.5|6329.5|0
1610719500000|2021-01-15 14:05:00|6332.8|6329.8|6335|6332|6336.1|6333.1|6332.7|6329.7|0
1610719800000|2021-01-15 14:10:00|6335.1|6332.1|6336.1|6333.1|6337.5|6334.5|6335|6332|0
1610720100000|2021-01-15 14:15:00|6335.9|6332.9|6338.2|6335.2|6338.9|6335.9|6335.6|6332.6|0
1610720400000|2021-01-15 14:20:00|6338|6335|6338.9|6335.9|6340.5|6337.5|6337.8|6334.8|0
1610720700000|2021-01-15 14:25:00|6339.1|6336.1|6338|6335|6348.8|6345.8|6338|6335|0
1610721000000|2021-01-15 14:30:00|6331.9|6328.9|6347|6345.2|6363.8|6362|6327.7|6325.9|0
1610721300000|2021-01-15 14:35:00|6346.9|6345.1|6350.8|6349|6369.1|6367.3|6341.5|6339.7|0
1610721600000|2021-01-15 14:40:00|6351.7|6349.9|6342.4|6340.6|6360.7|6358.9|6341.8|6340|0
1610721900000|2021-01-15 14:45:00|6343.3|6341.5|6351.8|6350|6361|6359.2|6341.4|6339.6|0
1610722200000|2021-01-15 14:50:00|6352.1|6350.3|6356|6354.2|6362|6360.2|6340.4|6338.6|0
1610722500000|2021-01-15 14:55:00|6354.5|6352.7|6340.2|6338.4|6357.9|6356.1|6339.7|6337.9|0
1610722800000|2021-01-15 15:00:00|6341.7|6339.9|6305.5|6303.7|6345.4|6343.6|6303.6|6301.8|0
1610723100000|2021-01-15 15:05:00|6305.4|6303.6|6274.8|6273|6307.1|6305.3|6274.6|6272.8|0
1610723400000|2021-01-15 15:10:00|6274.1|6272.3|6293.8|6292|6296.7|6294.9|6274.1|6272.3|0
1610723700000|2021-01-15 15:15:00|6292.7|6290.9|6267.5|6265.7|6303.9|6302.1|6267.5|6265.7|0
1610724000000|2021-01-15 15:20:00|6268.5|6266.7|6256.7|6254.9|6271.9|6270.1|6253.5|6251.7|0
1610724300000|2021-01-15 15:25:00|6256.6|6254.8|6278.3|6276.5|6281.2|6279.4|6252.1|6250.3|0
1610724600000|2021-01-15 15:30:00|6278.6|6276.8|6299.1|6297.3|6299.8|6298|6271.3|6269.5|0
1610724900000|2021-01-15 15:35:00|6299.5|6297.7|6300.7|6298.9|6302.5|6300.7|6293.5|6291.7|0
1610725200000|2021-01-15 15:40:00|6300.6|6298.8|6296.9|6295.1|6306.8|6305|6294.6|6292.8|0
1610725500000|2021-01-15 15:45:00|6296.7|6294.9|6289.3|6287.5|6300|6298.2|6284.8|6283|0
1610725800000|2021-01-15 15:50:00|6289.2|6287.4|6295.3|6293.5|6302.6|6300.8|6289.2|6287.4|0
1610726100000|2021-01-15 15:55:00|6293.6|6291.8|6294.1|6292.3|6298|6296.2|6287.6|6285.8|0
1610726400000|2021-01-15 16:00:00|6295.2|6293.4|6272.6|6270.8|6295.3|6293.5|6272.4|6270.6|0
1610726700000|2021-01-15 16:05:00|6273.2|6271.4|6277.7|6275.9|6278.3|6276.5|6260.5|6258.7|0
1610727000000|2021-01-15 16:10:00|6278.2|6276.4|6283.7|6281.9|6286.6|6284.8|6276.2|6274.4|0
1610727300000|2021-01-15 16:15:00|6283.6|6281.8|6297.8|6296|6298.8|6297|6275.9|6274.1|0
1610727600000|2021-01-15 16:20:00|6297.6|6295.8|6297.2|6295.4|6300|6298.2|6290.5|6288.7|0
1610727900000|2021-01-15 16:25:00|6297|6295.2|6307.1|6305.3|6308.3|6306.5|6295.2|6293.4|0
1610728200000|2021-01-15 16:30:00|6306.1|6304.3|6312|6310.2|6314.9|6313.1|6304.8|6303|0
1610728500000|2021-01-15 16:35:00|6312.1|6310.3|6309.5|6307.7|6314.6|6312.8|6303.5|6301.7|0
1610728800000|2021-01-15 16:40:00|6309.7|6307.9|6304.8|6303|6316.1|6314.3|6304.8|6303|0
1610729100000|2021-01-15 16:45:00|6304.6|6302.8|6298.9|6297.1|6306.8|6305|6297.9|6296.1|0
1610729400000|2021-01-15 16:50:00|6298.6|6296.8|6301.9|6300.1|6304.3|6302.5|6294.8|6293|0
1610729700000|2021-01-15 16:55:00|6301.2|6299.4|6296.2|6294.4|6305.4|6303.6|6294.4|6292.6|0
1610730000000|2021-01-15 17:00:00|6296.1|6294.3|6295.3|6293.5|6296.5|6294.7|6288.5|6286.7|0
1610730300000|2021-01-15 17:05:00|6296.7|6294.9|6291.3|6289.5|6299.7|6297.9|6291.3|6289.5|0
1610730600000|2021-01-15 17:10:00|6291.8|6290|6294|6292.2|6296.3|6294.5|6288.2|6286.4|0
1610730900000|2021-01-15 17:15:00|6293.9|6292.1|6299.4|6297.6|6304.5|6302.7|6293.4|6291.6|0
1610731200000|2021-01-15 17:20:00|6299.5|6297.7|6298.8|6297|6300.6|6298.8|6290.1|6288.3|0
1610731500000|2021-01-15 17:25:00|6298.9|6297.1|6293.8|6292|6301.7|6299.9|6293.8|6292|0
1610731800000|2021-01-15 17:30:00|6294.1|6292.3|6300.8|6299|6303.3|6301.5|6293|6291.2|0
1610732100000|2021-01-15 17:35:00|6301|6299.2|6297.7|6295.9|6304.8|6303|6296.3|6294.5|0
1610732400000|2021-01-15 17:40:00|6297.4|6295.6|6302.3|6300.5|6307.1|6305.3|6295.7|6293.9|0
1610732700000|2021-01-15 17:45:00|6301.6|6299.8|6301|6299.2|6305.7|6303.9|6301|6299.2|0
1610733000000|2021-01-15 17:50:00|6300.6|6298.8|6302.7|6300.9|6304.4|6302.6|6295.3|6293.5|0
1610733300000|2021-01-15 17:55:00|6302.8|6301|6296.6|6294.8|6303.6|6301.8|6293.7|6291.9|0
1610733600000|2021-01-15 18:00:00|6296.7|6294.9|6287.7|6285.9|6297.9|6296.1|6287.1|6285.3|0
1610733900000|2021-01-15 18:05:00|6287.3|6285.5|6290.4|6288.6|6292.6|6290.8|6285.7|6283.9|0
1610734200000|2021-01-15 18:10:00|6290.5|6288.7|6294.1|6292.3|6294.2|6292.4|6286.8|6285|0
1610734500000|2021-01-15 18:15:00|6294|6292.2|6305.3|6303.5|6308.4|6306.6|6293.6|6291.8|0
1610734800000|2021-01-15 18:20:00|6305.1|6303.3|6305.6|6303.8|6310.4|6308.6|6304.2|6302.4|0
1610735100000|2021-01-15 18:25:00|6305.4|6303.6|6297|6295.2|6306.6|6304.8|6296.2|6294.4|0
1610735400000|2021-01-15 18:30:00|6297.1|6295.3|6294|6292.2|6298.2|6296.4|6291.6|6289.8|0
1610735700000|2021-01-15 18:35:00|6294.1|6292.3|6303.2|6301.4|6303.6|6301.8|6290.8|6289|0
1610736000000|2021-01-15 18:40:00|6303.3|6301.5|6299.2|6297.4|6303.5|6301.7|6297.8|6296|0
1610736300000|2021-01-15 18:45:00|6299.3|6297.5|6301.2|6299.4|6305|6303.2|6299|6297.2|0
1610736600000|2021-01-15 18:50:00|6301.5|6299.7|6304.3|6302.5|6307.7|6305.9|6299.2|6297.4|0
1610736900000|2021-01-15 18:55:00|6304|6302.2|6297.6|6295.8|6304|6302.2|6297.2|6295.4|0
1610737200000|2021-01-15 19:00:00|6297.9|6296.1|6302.6|6300.8|6304.8|6303|6297.6|6295.8|0
1610737500000|2021-01-15 19:05:00|6302.7|6300.9|6293|6291.2|6303.9|6302.1|6291.7|6289.9|0
1610737800000|2021-01-15 19:10:00|6293.1|6291.3|6288|6286.2|6293.2|6291.4|6287.2|6285.4|0
1610738100000|2021-01-15 19:15:00|6287.9|6286.1|6286.2|6284.4|6291|6289.2|6285.9|6284.1|0
1610738400000|2021-01-15 19:20:00|6285.9|6284.1|6278|6276.2|6287.5|6285.7|6277.4|6275.6|0
1610738700000|2021-01-15 19:25:00|6277.9|6276.1|6276.4|6274.6|6279.3|6277.5|6270.7|6268.9|0
1610739000000|2021-01-15 19:30:00|6276.7|6274.9|6276.5|6274.7|6280.4|6278.6|6274.7|6272.9|0
1610739300000|2021-01-15 19:35:00|6276.4|6274.6|6275.8|6274|6278.7|6276.9|6269.4|6267.6|0
1610739600000|2021-01-15 19:40:00|6275.9|6274.1|6272.9|6271.1|6277.1|6275.3|6271.3|6269.5|0
1610739900000|2021-01-15 19:45:00|6273.5|6271.7|6272|6270.2|6274.1|6272.3|6266.9|6265.1|0
1610740200000|2021-01-15 19:50:00|6272.2|6270.4|6260.2|6258.4|6272.8|6271|6258.3|6256.5|0
1610740500000|2021-01-15 19:55:00|6260.3|6258.5|6257.7|6255.9|6263|6261.2|6255.5|6253.7|0
1610740800000|2021-01-15 20:00:00|6257.9|6256.1|6255.5|6253.7|6262.5|6260.7|6254.3|6252.5|0
1610741100000|2021-01-15 20:05:00|6255.2|6253.4|6245|6243.2|6256.1|6254.3|6243.3|6241.5|0
1610741400000|2021-01-15 20:10:00|6244.9|6243.1|6255.1|6253.3|6256.2|6254.4|6244.9|6243.1|0
1610741700000|2021-01-15 20:15:00|6255.3|6253.5|6251.5|6249.7|6261.4|6259.6|6251.1|6249.3|0
1610742000000|2021-01-15 20:20:00|6251.1|6249.3|6248.9|6247.1|6253.5|6251.7|6247.1|6245.3|0
1610742300000|2021-01-15 20:25:00|6249.2|6247.4|6247.7|6245.9|6251.3|6249.5|6246.1|6244.3|0
1610742600000|2021-01-15 20:30:00|6247.6|6245.8|6244.5|6242.7|6249.3|6247.5|6240.2|6238.4|0
1610742900000|2021-01-15 20:35:00|6244.4|6242.6|6249.6|6247.8|6252.9|6251.1|6244.4|6242.6|0
1610743200000|2021-01-15 20:40:00|6249.9|6248.1|6244.3|6242.5|6255|6253.2|6243.6|6241.8|0
1610743500000|2021-01-15 20:45:00|6244|6242.2|6242.8|6241|6249.8|6248|6241.5|6239.7|0
1610743800000|2021-01-15 20:50:00|6244.5|6242.7|6246.1|6244.3|6252.4|6250.6|6242.2|6240.4|0
1610744100000|2021-01-15 20:55:00|6245.4|6243.6|6245.9|6244.1|6252|6250.2|6243.6|6241.8|0
1610744400000|2021-01-15 21:00:00|6246.5|6243.5|6246.4|6243.4|6250.6|6247.6|6245.8|6242.8|0
1610744700000|2021-01-15 21:05:00|6247.5|6244.5|6243.3|6240.3|6247.5|6244.5|6239.9|6236.9|0
1610745000000|2021-01-15 21:10:00|6243.2|6240.2|6243.5|6240.5|6243.8|6240.8|6241.2|6238.2|0
1610745300000|2021-01-15 21:15:00|6243.6|6240.6|6241.3|6238.3|6243.7|6240.7|6241|6238|0
1610745600000|2021-01-15 21:20:00|6241.2|6238.2|6240.9|6237.9|6241.4|6238.4|6240|6237|0
1610745900000|2021-01-15 21:25:00|6241|6238|6241.1|6238.1|6241.9|6238.9|6240.4|6237.4|0
1610746200000|2021-01-15 21:30:00|6241|6238|6242.2|6239.2|6242.7|6239.7|6241|6238|0
1610746500000|2021-01-15 21:35:00|6242.1|6239.1|6243|6240|6244.2|6241.2|6242|6239|0
1610746800000|2021-01-15 21:40:00|6242.9|6239.9|6243|6240|6243.2|6240.2|6242.8|6239.8|0
1610747100000|2021-01-15 21:45:00|6243.1|6240.1|6241.5|6238.5|6243.1|6240.1|6241.5|6238.5|0
1610747400000|2021-01-15 21:50:00|6241.6|6238.6|6241.5|6238.5|6242|6239|6241.4|6238.4|0
1610747700000|2021-01-15 21:55:00|6241.6|6238.6|6236.8|6233.8|6241.6|6238.6|6236.6|6233.6|0
1610924400000|2021-01-17 23:00:00|6251.1|6246.1|6254.3|6249.3|6255.3|6250.3|6249.1|6244.1|0
1610924700000|2021-01-17 23:05:00|6254.1|6249.1|6255.2|6250.2|6256.4|6251.4|6253.7|6248.7|0
1610925000000|2021-01-17 23:10:00|6254.4|6249.4|6257.1|6252.1|6257.5|6252.5|6253.9|6248.9|0
1610925300000|2021-01-17 23:15:00|6257.2|6252.2|6255.4|6250.4|6257.4|6252.4|6254.9|6249.9|0
1610925600000|2021-01-17 23:20:00|6255.3|6250.3|6257.6|6252.6|6257.9|6252.9|6253.8|6248.8|0
1610925900000|2021-01-17 23:25:00|6257.7|6252.7|6258.2|6253.2|6258.5|6253.5|6256.5|6251.5|0
1610926200000|2021-01-17 23:30:00|6258.3|6253.3|6254.2|6249.2|6259|6254|6253.2|6248.2|0
1610926500000|2021-01-17 23:35:00|6254.3|6249.3|6252.3|6247.3|6254.4|6249.4|6251.5|6246.5|0
1610926800000|2021-01-17 23:40:00|6252.1|6247.1|6243.5|6238.5|6252.1|6247.1|6243.3|6238.3|0
1610927100000|2021-01-17 23:45:00|6243.3|6238.3|6235.4|6230.4|6244.6|6239.6|6235|6230|0
1610927400000|2021-01-17 23:50:00|6235.5|6230.5|6234.5|6229.5|6235.8|6230.8|6229.5|6224.5|0
1610927700000|2021-01-17 23:55:00|6234.6|6229.6|6235.2|6230.2|6238.6|6233.6|6233.7|6228.7|0
1610928000000|2021-01-18 00:00:00|6234.8|6229.8|6228.9|6223.9|6237.1|6232.1|6225.6|6220.6|0
1610928300000|2021-01-18 00:05:00|6228.6|6223.6|6234.5|6229.5|6235|6230|6227.1|6222.1|0
1610928600000|2021-01-18 00:10:00|6234.6|6229.6|6236.3|6231.3|6238.3|6233.3|6234.2|6229.2|0
1610928900000|2021-01-18 00:15:00|6236.4|6231.4|6236.6|6231.6|6237|6232|6232.1|6227.1|0
1610929200000|2021-01-18 00:20:00|6236.2|6231.2|6242.1|6237.1|6243.5|6238.5|6235.2|6230.2|0
1610929500000|2021-01-18 00:25:00|6242|6237|6244.1|6239.1|6245.5|6240.5|6241.8|6236.8|0
1610929800000|2021-01-18 00:30:00|6243.9|6238.9|6245.3|6240.3|6246|6241|6240.1|6235.1|0
1610930100000|2021-01-18 00:35:00|6245.4|6240.4|6241.2|6236.2|6245.7|6240.7|6240.7|6235.7|0
1610930400000|2021-01-18 00:40:00|6241.3|6236.3|6243.8|6238.8|6244|6239|6237.1|6232.1|0
1610930700000|2021-01-18 00:45:00|6243.9|6238.9|6242.3|6237.3|6245.3|6240.3|6242|6237|0
1610931000000|2021-01-18 00:50:00|6242.4|6237.4|6244.7|6239.7|6244.8|6239.8|6240.9|6235.9|0
1610931300000|2021-01-18 00:55:00|6244.6|6239.6|6249|6244|6249.5|6244.5|6244.5|6239.5|0
1610931600000|2021-01-18 01:00:00|6248.9|6243.9|6250.5|6245.5|6251.1|6246.1|6246.4|6241.4|0
1610931900000|2021-01-18 01:05:00|6250.6|6245.6|6248.7|6243.7|6250.7|6245.7|6246.9|6241.9|0
1610932200000|2021-01-18 01:10:00|6248.8|6243.8|6244.2|6239.2|6249.3|6244.3|6242.5|6237.5|0
1610932500000|2021-01-18 01:15:00|6244.1|6239.1|6243.8|6238.8|6246.6|6241.6|6241.2|6236.2|0
1610932800000|2021-01-18 01:20:00|6243.7|6238.7|6240.2|6235.2|6245.2|6240.2|6238.3|6233.3|0
1610933100000|2021-01-18 01:25:00|6240.1|6235.1|6241.3|6236.3|6243.7|6238.7|6238.7|6233.7|0
1610933400000|2021-01-18 01:30:00|6241.2|6236.2|6238.7|6233.7|6243.8|6238.8|6238.6|6233.6|0
1610933700000|2021-01-18 01:35:00|6238.9|6233.9|6237.6|6232.6|6239.5|6234.5|6234.9|6229.9|0
1610934000000|2021-01-18 01:40:00|6238|6233|6239.9|6234.9|6240.6|6235.6|6236.1|6231.1|0
1610934300000|2021-01-18 01:45:00|6240|6235|6242.2|6237.2|6243.2|6238.2|6237.8|6232.8|0
1610934600000|2021-01-18 01:50:00|6242.3|6237.3|6245.2|6240.2|6246.4|6241.4|6241.7|6236.7|0
1610934900000|2021-01-18 01:55:00|6245.1|6240.1|6242.4|6237.4|6245.1|6240.1|6242.2|6237.2|0
1610935200000|2021-01-18 02:00:00|6242.3|6237.3|6243.3|6238.3|6246.8|6241.8|6240.8|6235.8|0
1610935500000|2021-01-18 02:05:00|6243.4|6238.4|6242.2|6237.2|6243.4|6238.4|6240.7|6235.7|0
1610935800000|2021-01-18 02:10:00|6242.4|6237.4|6246.7|6241.7|6247.2|6242.2|6240.1|6235.1|0
1610936100000|2021-01-18 02:15:00|6246.4|6241.4|6245.3|6240.3|6246.7|6241.7|6242.8|6237.8|0
1610936400000|2021-01-18 02:20:00|6245.2|6240.2|6243.1|6238.1|6246|6241|6243|6238|0
1610936700000|2021-01-18 02:25:00|6243.2|6238.2|6245.7|6240.7|6245.7|6240.7|6243.1|6238.1|0
1610937000000|2021-01-18 02:30:00|6245.3|6240.3|6243.7|6238.7|6247.1|6242.1|6241.1|6236.1|0
1610937300000|2021-01-18 02:35:00|6243.6|6238.6|6244.5|6239.5|6245.2|6240.2|6242.5|6237.5|0
1610937600000|2021-01-18 02:40:00|6244.3|6239.3|6243.5|6238.5|6244.6|6239.6|6242.3|6237.3|0
1610937900000|2021-01-18 02:45:00|6243.6|6238.6|6245.9|6240.9|6245.9|6240.9|6241.5|6236.5|0
1610938200000|2021-01-18 02:50:00|6245.8|6240.8|6245.5|6240.5|6246.5|6241.5|6244.1|6239.1|0
1610938500000|2021-01-18 02:55:00|6245.4|6240.4|6245.2|6240.2|6246.1|6241.1|6244.1|6239.1|0
1610938800000|2021-01-18 03:00:00|6245.1|6240.1|6244.1|6239.1|6245.3|6240.3|6243.6|6238.6|0
1610939100000|2021-01-18 03:05:00|6244.2|6239.2|6241.4|6236.4|6244.6|6239.6|6241.3|6236.3|0
1610939400000|2021-01-18 03:10:00|6241.5|6236.5|6243.1|6238.1|6243.8|6238.8|6238.6|6233.6|0
1610939700000|2021-01-18 03:15:00|6243|6238|6241.1|6236.1|6243.1|6238.1|6239.8|6234.8|0
1610940000000|2021-01-18 03:20:00|6241.3|6236.3|6240.4|6235.4|6241.6|6236.6|6239.6|6234.6|0
1610940300000|2021-01-18 03:25:00|6240.8|6235.8|6240.7|6235.7|6242.6|6237.6|6240.3|6235.3|0
1610940600000|2021-01-18 03:30:00|6240.8|6235.8|6241.3|6236.3|6241.5|6236.5|6239|6234|0
1610940900000|2021-01-18 03:35:00|6241.2|6236.2|6244.3|6239.3|6245.7|6240.7|6240.9|6235.9|0
1610941200000|2021-01-18 03:40:00|6244.4|6239.4|6246.1|6241.1|6246.5|6241.5|6244.3|6239.3|0
1610941500000|2021-01-18 03:45:00|6246.2|6241.2|6244.5|6239.5|6246.6|6241.6|6244.2|6239.2|0
1610941800000|2021-01-18 03:50:00|6244.4|6239.4|6243.8|6238.8|6245.5|6240.5|6242.9|6237.9|0
1610942100000|2021-01-18 03:55:00|6244|6239|6244.5|6239.5|6246.2|6241.2|6243.9|6238.9|0
1610942400000|2021-01-18 04:00:00|6244.4|6239.4|6245.1|6240.1|6246.2|6241.2|6244.2|6239.2|0
1610942700000|2021-01-18 04:05:00|6245.2|6240.2|6245.2|6240.2|6245.5|6240.5|6244.6|6239.6|0
1610943000000|2021-01-18 04:10:00|6245|6240|6243|6238|6245.1|6240.1|6242.6|6237.6|0
1610943300000|2021-01-18 04:15:00|6243.1|6238.1|6244.2|6239.2|6244.2|6239.2|6242.9|6237.9|0
1610943600000|2021-01-18 04:20:00|6244.1|6239.1|6243.6|6238.6|6244.5|6239.5|6243.5|6238.5|0
1610943900000|2021-01-18 04:25:00|6243.7|6238.7|6242.1|6237.1|6243.7|6238.7|6240.4|6235.4|0
1610944200000|2021-01-18 04:30:00|6242.2|6237.2|6244.5|6239.5|6244.9|6239.9|6240.7|6235.7|0
1610944500000|2021-01-18 04:35:00|6244.2|6239.2|6244|6239|6244.8|6239.8|6243.8|6238.8|0
1610944800000|2021-01-18 04:40:00|6244.1|6239.1|6244|6239|6244.5|6239.5|6243.6|6238.6|0
1610945100000|2021-01-18 04:45:00|6243.9|6238.9|6244.2|6239.2|6244.7|6239.7|6243.6|6238.6|0
1610945400000|2021-01-18 04:50:00|6244.3|6239.3|6243.4|6238.4|6245|6240|6243.4|6238.4|0
1610945700000|2021-01-18 04:55:00|6243.3|6238.3|6245.3|6240.3|6245.6|6240.6|6243.3|6238.3|0
1610946000000|2021-01-18 05:00:00|6245.2|6240.2|6244.9|6239.9|6246.1|6241.1|6243.4|6238.4|0
1610946300000|2021-01-18 05:05:00|6244.5|6239.5|6243.5|6238.5|6244.7|6239.7|6240.8|6235.8|0
1610946600000|2021-01-18 05:10:00|6243.4|6238.4|6245.4|6240.4|6245.7|6240.7|6243.2|6238.2|0
1610946900000|2021-01-18 05:15:00|6245.2|6240.2|6245.9|6240.9|6248|6243|6245.1|6240.1|0
1610947200000|2021-01-18 05:20:00|6245.8|6240.8|6244.8|6239.8|6246.2|6241.2|6244.5|6239.5|0
1610947500000|2021-01-18 05:25:00|6244.9|6239.9|6247.5|6242.5|6248.2|6243.2|6244.9|6239.9|0
1610947800000|2021-01-18 05:30:00|6247.6|6242.6|6248.5|6243.5|6249.6|6244.6|6247.1|6242.1|0
1610948100000|2021-01-18 05:35:00|6248.4|6243.4|6255.9|6250.9|6256.8|6251.8|6248.4|6243.4|0
1610948400000|2021-01-18 05:40:00|6256|6251|6255.2|6250.2|6256.8|6251.8|6254.5|6249.5|0
1610948700000|2021-01-18 05:45:00|6255.1|6250.1|6254.7|6249.7|6255.3|6250.3|6253.1|6248.1|0
1610949000000|2021-01-18 05:50:00|6254.6|6249.6|6253.9|6248.9|6255.6|6250.6|6253.7|6248.7|0
1610949300000|2021-01-18 05:55:00|6254.2|6249.2|6253.9|6248.9|6254.8|6249.8|6252.5|6247.5|0
1610949600000|2021-01-18 06:00:00|6253.4|6248.4|6252.3|6247.3|6254.2|6249.2|6251.2|6246.2|0
1610949900000|2021-01-18 06:05:00|6252.2|6247.2|6250.7|6245.7|6252.2|6247.2|6248.9|6243.9|0
1610950200000|2021-01-18 06:10:00|6250.5|6245.5|6249.7|6244.7|6251|6246|6249.5|6244.5|0
1610950500000|2021-01-18 06:15:00|6249.8|6244.8|6250.5|6245.5|6251|6246|6249.3|6244.3|0
1610950800000|2021-01-18 06:20:00|6251|6246|6252.9|6247.9|6253.3|6248.3|6249.8|6244.8|0
1610951100000|2021-01-18 06:25:00|6253|6248|6253.5|6248.5|6254.5|6249.5|6252.6|6247.6|0
1610951400000|2021-01-18 06:30:00|6253.6|6248.6|6253.1|6248.1|6254|6249|6252.3|6247.3|0
1610951700000|2021-01-18 06:35:00|6252.9|6247.9|6251.7|6246.7|6253.1|6248.1|6250.9|6245.9|0
1610952000000|2021-01-18 06:40:00|6251.8|6246.8|6252.3|6247.3|6252.7|6247.7|6251.6|6246.6|0
1610952300000|2021-01-18 06:45:00|6252.2|6247.2|6252|6247|6252.9|6247.9|6251.8|6246.8|0
1610952600000|2021-01-18 06:50:00|6251.8|6246.8|6247.7|6242.7|6251.8|6246.8|6247|6242|0
1610952900000|2021-01-18 06:55:00|6247.6|6242.6|6248.2|6243.2|6248.7|6243.7|6247.5|6242.5|0
1610953200000|2021-01-18 07:00:00|6248.3|6243.3|6247.7|6242.7|6248.7|6243.7|6246|6241|0
1610953500000|2021-01-18 07:05:00|6247.8|6242.8|6246.9|6241.9|6247.9|6242.9|6244.7|6239.7|0
1610953800000|2021-01-18 07:10:00|6246.8|6241.8|6246|6241|6248.6|6243.6|6246|6241|0
1610954100000|2021-01-18 07:15:00|6246.3|6241.3|6247.1|6242.1|6248.5|6243.5|6245.3|6240.3|0
1610954400000|2021-01-18 07:20:00|6247.2|6242.2|6247.2|6242.2|6247.9|6242.9|6246.9|6241.9|0
1610954700000|2021-01-18 07:25:00|6247.6|6242.6|6247.2|6242.2|6248.5|6243.5|6246.4|6241.4|0
1610955000000|2021-01-18 07:30:00|6247.3|6242.3|6245.2|6240.2|6247.3|6242.3|6245|6240|0
1610955300000|2021-01-18 07:35:00|6245.3|6240.3|6246.5|6241.5|6247.6|6242.6|6244.8|6239.8|0
1610955600000|2021-01-18 07:40:00|6246.3|6241.3|6243.8|6238.8|6246.3|6241.3|6243.3|6238.3|0
1610955900000|2021-01-18 07:45:00|6244.2|6239.2|6247.3|6242.3|6247.5|6242.5|6243.1|6238.1|0
1610956200000|2021-01-18 07:50:00|6247.4|6242.4|6247.2|6242.2|6249.3|6244.3|6246.1|6241.1|0
1610956500000|2021-01-18 07:55:00|6247.1|6242.1|6248.6|6243.6|6251.3|6246.3|6245.8|6240.8|0
1610956800000|2021-01-18 08:00:00|6248.3|6243.3|6254.1|6249.1|6255.2|6250.2|6246.6|6241.6|0
1610957100000|2021-01-18 08:05:00|6254|6249|6253.6|6248.6|6257|6252|6252.8|6247.8|0
1610957400000|2021-01-18 08:10:00|6253.5|6248.5|6252.5|6247.5|6254.1|6249.1|6251.7|6246.7|0
1610957700000|2021-01-18 08:15:00|6252.7|6247.7|6255.3|6250.3|6255.5|6250.5|6251.6|6246.6|0
1610958000000|2021-01-18 08:20:00|6255.4|6250.4|6255.2|6250.2|6257.6|6252.6|6253|6248|0
1610958300000|2021-01-18 08:25:00|6255.1|6250.1|6253.2|6248.2|6255.3|6250.3|6251.8|6246.8|0
1610958600000|2021-01-18 08:30:00|6253.3|6248.3|6258.6|6253.6|6258.7|6253.7|6252.5|6247.5|0
1610958900000|2021-01-18 08:35:00|6258.4|6253.4|6258.5|6253.5|6260.7|6255.7|6258|6253|0
1610959200000|2021-01-18 08:40:00|6258.4|6253.4|6257.5|6252.5|6259|6254|6257.1|6252.1|0
1610959500000|2021-01-18 08:45:00|6257.4|6252.4|6257.5|6252.5|6259.2|6254.2|6256.7|6251.7|0
1610959800000|2021-01-18 08:50:00|6257.6|6252.6|6255.9|6250.9|6258.1|6253.1|6255.9|6250.9|0
1610960100000|2021-01-18 08:55:00|6256.1|6251.1|6258.1|6253.1|6258.2|6253.2|6254.9|6249.9|0
1610960400000|2021-01-18 09:00:00|6258.2|6253.2|6256.7|6251.7|6258.5|6253.5|6256.2|6251.2|0
1610960700000|2021-01-18 09:05:00|6256.6|6251.6|6257.7|6252.7|6257.8|6252.8|6255.4|6250.4|0
1610961000000|2021-01-18 09:10:00|6257.6|6252.6|6257.1|6252.1|6257.9|6252.9|6256.6|6251.6|0
1610961300000|2021-01-18 09:15:00|6251.9|6246.9|6252.3|6247.3|6253.6|6248.6|6251.1|6246.1|0
1610961600000|2021-01-18 09:20:00|6252.5|6247.5|6250.7|6245.7|6252.7|6247.7|6250.7|6245.7|0
1610961900000|2021-01-18 09:25:00|6250.2|6245.2|6253.2|6248.2|6253.6|6248.6|6249.8|6244.8|0
1610962200000|2021-01-18 09:30:00|6253.6|6248.6|6251.5|6246.5|6254|6249|6251.1|6246.1|0
1610962500000|2021-01-18 09:35:00|6251.9|6246.9|6252.4|6247.4|6253.6|6248.6|6251.5|6246.5|0
1610962800000|2021-01-18 09:40:00|6252.8|6247.8|6252|6247|6252.8|6247.8|6250.7|6245.7|0
1610963100000|2021-01-18 09:45:00|6252.2|6247.2|6249.1|6244.1|6253.6|6248.6|6248.2|6243.2|0
1610963400000|2021-01-18 09:50:00|6249.5|6244.5|6249.9|6244.9|6251.1|6246.1|6248.2|6243.2|0
1610963700000|2021-01-18 09:55:00|6250.3|6245.3|6251.9|6246.9|6252.8|6247.8|6250.3|6245.3|0
1610964000000|2021-01-18 10:00:00|6252.1|6247.1|6253.2|6248.2|6253.2|6248.2|6250.7|6245.7|0
1610964300000|2021-01-18 10:05:00|6253.6|6248.6|6253.2|6248.2|6254.4|6249.4|6252.4|6247.4|0
1610964600000|2021-01-18 10:10:00|6252.8|6247.8|6253.6|6248.6|6254.8|6249.8|6252.8|6247.8|0
1610964900000|2021-01-18 10:15:00|6253.8|6248.8|6255.7|6250.7|6256.5|6251.5|6252.4|6247.4|0
1610965200000|2021-01-18 10:20:00|6256.1|6251.1|6254.4|6249.4|6256.9|6251.9|6254.4|6249.4|0
1610965500000|2021-01-18 10:25:00|6254.8|6249.8|6256|6251|6256|6251|6254.4|6249.4|0
1610965800000|2021-01-18 10:30:00|6255.6|6250.6|6254.7|6249.7|6256.4|6251.4|6253.9|6248.9|0
1610966100000|2021-01-18 10:35:00|6254.5|6249.5|6256|6251|6256|6251|6254.3|6249.3|0
1610966400000|2021-01-18 10:40:00|6256.4|6251.4|6257.2|6252.2|6258.1|6253.1|6256|6251|0
1610966700000|2021-01-18 10:45:00|6257|6252|6258.5|6253.5|6258.9|6253.9|6256.6|6251.6|0
1610967000000|2021-01-18 10:50:00|6257|6252|6257|6252|6257.4|6252.4|6256.6|6251.6|0
1610967300000|2021-01-18 10:55:00|6256.6|6251.6|6255.8|6250.8|6257|6252|6255.3|6250.3|0
1610967600000|2021-01-18 11:00:00|6256.2|6251.2|6257.1|6252.1|6257.1|6252.1|6255.8|6250.8|0
1610967900000|2021-01-18 11:05:00|6256.6|6251.6|6265.5|6260.5|6266.3|6261.3|6255.4|6250.4|0
1610968200000|2021-01-18 11:10:00|6265.3|6260.3|6270.3|6265.3|6271.8|6266.8|6264.7|6259.7|0
1610968500000|2021-01-18 11:15:00|6270.7|6265.7|6265.6|6260.6|6271.1|6266.1|6265.6|6260.6|0
1610968800000|2021-01-18 11:20:00|6265.4|6260.4|6265.2|6260.2|6266|6261|6264.8|6259.8|0
1610969100000|2021-01-18 11:25:00|6264.8|6259.8|6263.6|6258.6|6264.8|6259.8|6262.7|6257.7|0
1610969400000|2021-01-18 11:30:00|6264|6259|6261.9|6256.9|6264|6259|6260.6|6255.6|0
1610969700000|2021-01-18 11:35:00|6261.7|6256.7|6262.7|6257.7|6262.7|6257.7|6261.5|6256.5|0
1610970000000|2021-01-18 11:40:00|6262.3|6257.3|6261.8|6256.8|6264.4|6259.4|6261.8|6256.8|0
1610970300000|2021-01-18 11:45:00|6261.4|6256.4|6261.8|6256.8|6262.3|6257.3|6259.8|6254.8|0
1610970600000|2021-01-18 11:50:00|6261.4|6256.4|6263.1|6258.1|6263.5|6258.5|6260.6|6255.6|0
1610970900000|2021-01-18 11:55:00|6262.7|6257.7|6263.1|6258.1|6263.9|6258.9|6261|6256|0
1610971200000|2021-01-18 12:00:00|6263.5|6258.5|6263.5|6258.5|6266|6261|6263.5|6258.5|0
1610971500000|2021-01-18 12:05:00|6263.3|6258.3|6263.9|6258.9|6264.3|6259.3|6262.3|6257.3|0
1610971800000|2021-01-18 12:10:00|6264.1|6259.1|6263.1|6258.1|6264.3|6259.3|6262.7|6257.7|0
1610972100000|2021-01-18 12:15:00|6263.5|6258.5|6262.7|6257.7|6263.5|6258.5|6262.7|6257.7|0
1610972400000|2021-01-18 12:20:00|6262.3|6257.3|6263.9|6258.9|6263.9|6258.9|6261.8|6256.8|0
1610972700000|2021-01-18 12:25:00|6264.1|6259.1|6264.7|6259.7|6264.7|6259.7|6262.3|6257.3|0
1610973000000|2021-01-18 12:30:00|6264.3|6259.3|6263|6258|6264.7|6259.7|6262.6|6257.6|0
1610973300000|2021-01-18 12:35:00|6262.8|6257.8|6264.7|6259.7|6265.5|6260.5|6262.6|6257.6|0
1610973600000|2021-01-18 12:40:00|6265.1|6260.1|6263|6258|6265.5|6260.5|6263|6258|0
1610973900000|2021-01-18 12:45:00|6262.8|6257.8|6260.3|6255.3|6263|6258|6260.3|6255.3|0
1610974200000|2021-01-18 12:50:00|6260.7|6255.7|6258.6|6253.6|6260.7|6255.7|6258.6|6253.6|0
1610974500000|2021-01-18 12:55:00|6259.1|6254.1|6259.1|6254.1|6260.3|6255.3|6258.6|6253.6|0
1610974800000|2021-01-18 13:00:00|6258.6|6253.6|6259.5|6254.5|6259.5|6254.5|6258.6|6253.6|0
1610975100000|2021-01-18 13:05:00|6259.7|6254.7|6259.5|6254.5|6260.7|6255.7|6258.6|6253.6|0
1610975400000|2021-01-18 13:10:00|6259.7|6254.7|6260.7|6255.7|6260.7|6255.7|6258.6|6253.6|0
1610975700000|2021-01-18 13:15:00|6261.1|6256.1|6259.9|6254.9|6262|6257|6259.9|6254.9|0
1610976000000|2021-01-18 13:20:00|6260.3|6255.3|6262.8|6257.8|6262.8|6257.8|6259.9|6254.9|0
1610976300000|2021-01-18 13:25:00|6263.2|6258.2|6263.2|6258.2|6266.1|6261.1|6263.2|6258.2|0
1610976600000|2021-01-18 13:30:00|6263.6|6258.6|6265.7|6260.7|6266.1|6261.1|6263.6|6258.6|0
1610976900000|2021-01-18 13:35:00|6265.3|6260.3|6264.5|6259.5|6265.3|6260.3|6264.5|6259.5|0
1610977200000|2021-01-18 13:40:00|6264.9|6259.9|6265.4|6260.4|6265.8|6260.8|6264.9|6259.9|0
1610977500000|2021-01-18 13:45:00|6265.8|6260.8|6265.8|6260.8|6265.8|6260.8|6265|6260|0
1610977800000|2021-01-18 13:50:00|6265.4|6260.4|6266.6|6261.6|6268.2|6263.2|6265|6260|0
1610978100000|2021-01-18 13:55:00|6266.2|6261.2|6267|6262|6267|6262|6266.2|6261.2|0
1610978400000|2021-01-18 14:00:00|6266.6|6261.6|6265.3|6260.3|6266.6|6261.6|6264.5|6259.5|0
1610978700000|2021-01-18 14:05:00|6264.9|6259.9|6264.8|6259.8|6264.9|6259.9|6264|6259|0
1610979000000|2021-01-18 14:10:00|6264.4|6259.4|6264.9|6259.9|6266.1|6261.1|6264.4|6259.4|0
1610979300000|2021-01-18 14:15:00|6264.5|6259.5|6264.5|6259.5|6265.3|6260.3|6264.5|6259.5|0
1610979600000|2021-01-18 14:20:00|6264.1|6259.1|6264.9|6259.9|6265.3|6260.3|6264.1|6259.1|0
1610979900000|2021-01-18 14:25:00|6264.5|6259.5|6264|6259|6265.3|6260.3|6263.7|6258.7|0
1610980200000|2021-01-18 14:30:00|6264.2|6259.2|6262|6257|6264.9|6259.9|6261.2|6256.2|0
1610980500000|2021-01-18 14:35:00|6262.4|6257.4|6262.5|6257.5|6263.7|6258.7|6261.2|6256.2|0
1610980800000|2021-01-18 14:40:00|6262|6257|6262|6257|6263.3|6258.3|6262|6257|0
1610981100000|2021-01-18 14:45:00|6262.5|6257.5|6263.7|6258.7|6263.7|6258.7|6262|6257|0
1610981400000|2021-01-18 14:50:00|6264.1|6259.1|6265.7|6260.7|6266.2|6261.2|6263.7|6258.7|0
1610981700000|2021-01-18 14:55:00|6266.2|6261.2|6267.4|6262.4|6267.4|6262.4|6265.7|6260.7|0
1610982000000|2021-01-18 15:00:00|6268.2|6263.2|6266.3|6261.3|6269.1|6264.1|6266.3|6261.3|0
1610982300000|2021-01-18 15:05:00|6266.7|6261.7|6267.6|6262.6|6268.4|6263.4|6266.7|6261.7|0
1610982600000|2021-01-18 15:10:00|6267.1|6262.1|6267.6|6262.6|6267.6|6262.6|6266.7|6261.7|0
1610982900000|2021-01-18 15:15:00|6268|6263|6267.6|6262.6|6268|6263|6267.1|6262.1|0
1610983200000|2021-01-18 15:20:00|6268|6263|6268.4|6263.4|6268.8|6263.8|6267.6|6262.6|0
1610983500000|2021-01-18 15:25:00|6268.2|6263.2|6263.8|6258.8|6268.4|6263.4|6260.3|6255.3|0
1610983800000|2021-01-18 15:30:00|6263.4|6258.4|6267.1|6262.1|6267.5|6262.5|6262.6|6257.6|0
1610984100000|2021-01-18 15:35:00|6267.5|6262.5|6268|6263|6269.6|6264.6|6266.3|6261.3|0
1610984400000|2021-01-18 15:40:00|6268.2|6263.2|6268|6263|6268.4|6263.4|6267.1|6262.1|0
1610984700000|2021-01-18 15:45:00|6268.2|6263.2|6268|6263|6269.2|6264.2|6267.5|6262.5|0
1610985000000|2021-01-18 15:50:00|6268.4|6263.4|6269.6|6264.6|6269.6|6264.6|6268.4|6263.4|0
1610985300000|2021-01-18 15:55:00|6270.5|6265.5|6270.9|6265.9|6271.3|6266.3|6270|6265|0
1610985600000|2021-01-18 16:00:00|6271.3|6266.3|6270.5|6265.5|6271.3|6266.3|6270.5|6265.5|0
1610985900000|2021-01-18 16:05:00|6270.9|6265.9|6269.6|6264.6|6270.9|6265.9|6269.6|6264.6|0
1610986200000|2021-01-18 16:10:00|6269.8|6264.8|6269.6|6264.6|6270|6265|6269.2|6264.2|0
1610986500000|2021-01-18 16:15:00|6269.8|6264.8|6268.9|6263.9|6269.8|6264.8|6268.7|6263.7|0
1610986800000|2021-01-18 16:20:00|6268.7|6263.7|6269.6|6264.6|6269.8|6264.8|6268.7|6263.7|0
1610987100000|2021-01-18 16:25:00|6269.2|6264.2|6269.6|6264.6|6270|6265|6268.8|6263.8|0
1610987400000|2021-01-18 16:30:00|6269.2|6264.2|6271.7|6266.7|6273.3|6268.3|6269.2|6264.2|0
1610987700000|2021-01-18 16:35:00|6272.1|6267.1|6272.1|6267.1|6272.5|6267.5|6271.7|6266.7|0
1610988000000|2021-01-18 16:40:00|6272.3|6267.3|6269.6|6264.6|6272.5|6267.5|6269.2|6264.2|0
1610988300000|2021-01-18 16:45:00|6269.2|6264.2|6270.1|6265.1|6270.1|6265.1|6269.2|6264.2|0
1610988600000|2021-01-18 16:50:00|6269.8|6264.8|6270.7|6265.7|6270.7|6265.7|6269.8|6264.8|0
1610988900000|2021-01-18 16:55:00|6271.1|6266.1|6271.9|6266.9|6271.9|6266.9|6270.7|6265.7|0
1610989200000|2021-01-18 17:00:00|6271.5|6266.5|6272.4|6267.4|6273.2|6268.2|6271.5|6266.5|0
1610989500000|2021-01-18 17:05:00|6272.8|6267.8|6271.5|6266.5|6272.8|6267.8|6271.1|6266.1|0
1610989800000|2021-01-18 17:10:00|6271.9|6266.9|6271.5|6266.5|6271.9|6266.9|6271.5|6266.5|0
1610990100000|2021-01-18 17:15:00|6271.1|6266.1|6271.5|6266.5|6271.9|6266.9|6271.1|6266.1|0
1610990400000|2021-01-18 17:20:00|6271.7|6266.7|6271.5|6266.5|6271.9|6266.9|6271.1|6266.1|0
1610990700000|2021-01-18 17:25:00|6271.1|6266.1|6268.6|6263.6|6271.5|6266.5|6268.6|6263.6|0
1610991000000|2021-01-18 17:30:00|6269|6264|6269.9|6264.9|6270.7|6265.7|6269|6264|0
1610991300000|2021-01-18 17:35:00|6269.4|6264.4|6269.9|6264.9|6269.9|6264.9|6269.4|6264.4|0
1610991600000|2021-01-18 17:40:00|6270.1|6265.1|6270.7|6265.7|6271.9|6266.9|6270.1|6265.1|0
1610991900000|2021-01-18 17:45:00|6271.1|6266.1|6271.5|6266.5|6271.5|6266.5|6270.7|6265.7|0
1610992200000|2021-01-18 17:50:00|6271.1|6266.1|6273.6|6268.6|6273.6|6268.6|6271.1|6266.1|0
1610992500000|2021-01-18 17:55:00|6273.8|6268.8|6273.8|6268.8|6274.8|6269.8|6273.2|6268.2|0
1610992800000|2021-01-18 18:00:00|6274.4|6269.4|6276.2|6271.2|6276.2|6271.2|6274.4|6269.4|0
1610993700000|2021-01-18 18:15:00|6275.8|6270.8|6275.3|6270.3|6276.2|6271.2|6275.3|6270.3|0
1610994000000|2021-01-18 18:20:00|6275.8|6270.8|6276.2|6271.2|6276.2|6271.2|6275.3|6270.3|0
1610994300000|2021-01-18 18:25:00|6276|6271|6276|6271|6276|6271|6276|6271|0
1610994600000|2021-01-18 18:30:00|6275.9|6270.9|6275.9|6270.9|6275.9|6270.9|6275.9|6270.9|0
1610994900000|2021-01-18 18:35:00|6276|6271|6276|6271|6276|6271|6276|6271|0
1610995800000|2021-01-18 18:50:00|6275.2|6270.2|6275.6|6270.6|6276|6271|6275.2|6270.2|0
1610996100000|2021-01-18 18:55:00|6275.2|6270.2|6275.6|6270.6|6275.6|6270.6|6275.2|6270.2|0
1610996400000|2021-01-18 19:00:00|6276|6271|6275.1|6270.1|6276|6271|6275.1|6270.1|0
1610997000000|2021-01-18 19:10:00|6275.2|6270.2|6275.2|6270.2|6275.2|6270.2|6275.2|6270.2|0
1610997600000|2021-01-18 19:20:00|6275.1|6270.1|6275.1|6270.1|6275.1|6270.1|6275.1|6270.1|0
1610997900000|2021-01-18 19:25:00|6275.2|6270.2|6275.1|6270.1|6275.2|6270.2|6275.1|6270.1|0
1610999100000|2021-01-18 19:45:00|6276|6271|6276|6271|6276|6271|6276|6271|0
1610999400000|2021-01-18 19:50:00|6275.1|6270.1|6276|6271|6276|6271|6275.1|6270.1|0
1610999700000|2021-01-18 19:55:00|6275.6|6270.6|6276|6271|6276|6271|6275.6|6270.6|0
1611000000000|2021-01-18 20:00:00|6275.6|6270.6|6275.6|6270.6|6275.6|6270.6|6275.6|6270.6|0
1611001200000|2021-01-18 20:20:00|6276|6271|6277.3|6272.3|6277.3|6272.3|6275.6|6270.6|0
1611001800000|2021-01-18 20:30:00|6278.3|6273.3|6279.1|6274.1|6279.1|6274.1|6278.3|6273.3|0
1611002700000|2021-01-18 20:45:00|6279.9|6274.9|6284.1|6279.1|6284.1|6279.1|6279.9|6274.9|0
1611003000000|2021-01-18 20:50:00|6284.9|6279.9|6281.9|6276.9|6286.1|6281.1|6281.9|6276.9|0
1611003300000|2021-01-18 20:55:00|6281.7|6276.7|6283|6278|6283.9|6278.9|6281.4|6276.4|0
1611004200000|2021-01-18 21:10:00|6283.1|6278.1|6283.1|6278.1|6283.1|6278.1|6283.1|6278.1|0
1611004800000|2021-01-18 21:20:00|6282.8|6277.8|6282.4|6277.4|6282.8|6277.8|6282.4|6277.4|0
1611005100000|2021-01-18 21:25:00|6282.3|6277.3|6282.1|6277.1|6282.3|6277.3|6282.1|6277.1|0
1611005400000|2021-01-18 21:30:00|6281.8|6276.8|6281.8|6276.8|6281.8|6276.8|6281.8|6276.8|0
1611005700000|2021-01-18 21:35:00|6281.6|6276.6|6280.3|6275.3|6281.6|6276.6|6280.3|6275.3|0
1611006300000|2021-01-18 21:45:00|6280.1|6275.1|6280|6275|6280.1|6275.1|6280|6275|0
1611006900000|2021-01-18 21:55:00|6279.8|6274.8|6279.8|6274.8|6279.8|6274.8|6279.8|6274.8|0
1611007500000|2021-01-18 22:05:00|6280|6275|6280|6275|6280|6275|6280|6275|0
1611007800000|2021-01-18 22:10:00|6280.1|6275.1|6280.1|6275.1|6280.1|6275.1|6280.1|6275.1|0
1611009000000|2021-01-18 22:30:00|6158.6|6155.6|6273.2|6268.2|6273.2|6268.2|6158.6|6155.6|0
1611010200000|2021-01-18 22:50:00|6272.5|6267.5|6271|6266|6272.5|6267.5|6271|6266|0
1611010500000|2021-01-18 22:55:00|6270.1|6265.1|6269.7|6264.7|6270.1|6265.1|6269.7|6264.7|0
1611010800000|2021-01-18 23:00:00|6269.8|6264.8|6270|6265|6272|6267|6267.7|6262.7|0
1611011100000|2021-01-18 23:05:00|6270.2|6265.2|6272.9|6267.9|6273.3|6268.3|6270.2|6265.2|0
1611011400000|2021-01-18 23:10:00|6272.7|6267.7|6272.9|6267.9|6274.5|6269.5|6272.5|6267.5|0
1611011700000|2021-01-18 23:15:00|6272.7|6267.7|6271.8|6266.8|6272.9|6267.9|6271.8|6266.8|0
1611012000000|2021-01-18 23:20:00|6272|6267|6271.6|6266.6|6272|6267|6270.6|6265.6|0
1611012300000|2021-01-18 23:25:00|6271.4|6266.4|6274.3|6269.3|6274.3|6269.3|6271.4|6266.4|0
1611012600000|2021-01-18 23:30:00|6274.7|6269.7|6273.9|6268.9|6274.7|6269.7|6273.5|6268.5|0
1611012900000|2021-01-18 23:35:00|6273.5|6268.5|6273.1|6268.1|6273.9|6268.9|6273.1|6268.1|0
1611013200000|2021-01-18 23:40:00|6273.5|6268.5|6273.9|6268.9|6273.9|6268.9|6273.1|6268.1|0
1611013500000|2021-01-18 23:45:00|6274.3|6269.3|6274.7|6269.7|6274.7|6269.7|6273.9|6268.9|0
1611013800000|2021-01-18 23:50:00|6274.3|6269.3|6274.7|6269.7|6275.1|6270.1|6273.9|6268.9|0
1611014100000|2021-01-18 23:55:00|6275.1|6270.1|6275.7|6270.7|6276.4|6271.4|6275.1|6270.1|0
1611014400000|2021-01-19 00:00:00|6275.5|6270.5|6279.7|6274.7|6281|6276|6275.5|6270.5|0
1611014700000|2021-01-19 00:05:00|6279.9|6274.9|6280.9|6275.9|6281.7|6276.7|6279.7|6274.7|0
1611015000000|2021-01-19 00:10:00|6281.3|6276.3|6280.5|6275.5|6281.7|6276.7|6279.2|6274.2|0
1611015300000|2021-01-19 00:15:00|6280.9|6275.9|6283.4|6278.4|6283.8|6278.8|6280.9|6275.9|0
1611015600000|2021-01-19 00:20:00|6283|6278|6281.7|6276.7|6283.8|6278.8|6281.7|6276.7|0
1611015900000|2021-01-19 00:25:00|6281.3|6276.3|6281.7|6276.7|6281.7|6276.7|6280.5|6275.5|0
1611016200000|2021-01-19 00:30:00|6281.5|6276.5|6281.3|6276.3|6282.3|6277.3|6280.7|6275.7|0
1611016500000|2021-01-19 00:35:00|6281.1|6276.1|6286.3|6281.3|6286.7|6281.7|6280.9|6275.9|0
1611016800000|2021-01-19 00:40:00|6286.7|6281.7|6288.4|6283.4|6292.1|6287.1|6286.3|6281.3|0
1611017100000|2021-01-19 00:45:00|6288.8|6283.8|6289.2|6284.2|6289.6|6284.6|6288|6283|0
1611017400000|2021-01-19 00:50:00|6289.4|6284.4|6288.8|6283.8|6290.1|6285.1|6288.4|6283.4|0
1611017700000|2021-01-19 00:55:00|6289.2|6284.2|6288|6283|6289.2|6284.2|6287.2|6282.2|0
1611018000000|2021-01-19 01:00:00|6288.2|6283.2|6289.7|6284.7|6290.2|6285.2|6288.2|6283.2|0
1611018300000|2021-01-19 01:05:00|6289.5|6284.5|6287.8|6282.8|6289.7|6284.7|6287.5|6282.5|0
1611018600000|2021-01-19 01:10:00|6287.7|6282.7|6287.8|6282.8|6289.5|6284.5|6287.3|6282.3|0
1611018900000|2021-01-19 01:15:00|6288|6283|6288.9|6283.9|6289.9|6284.9|6288|6283|0
1611019200000|2021-01-19 01:20:00|6289|6284|6289.4|6284.4|6290|6285|6288.8|6283.8|0
1611019500000|2021-01-19 01:25:00|6289.2|6284.2|6289|6284|6289.3|6284.3|6287.7|6282.7|0
1611019800000|2021-01-19 01:30:00|6288.9|6283.9|6292.7|6287.7|6293.8|6288.8|6288.7|6283.7|0
1611020100000|2021-01-19 01:35:00|6292.6|6287.6|6295.3|6290.3|6298|6293|6292.6|6287.6|0
1611020400000|2021-01-19 01:40:00|6295.4|6290.4|6294.2|6289.2|6295.8|6290.8|6293.4|6288.4|0
1611020700000|2021-01-19 01:45:00|6294.1|6289.1|6293.4|6288.4|6295.5|6290.5|6292.6|6287.6|0
1611021000000|2021-01-19 01:50:00|6293.3|6288.3|6295.1|6290.1|6295.5|6290.5|6292.8|6287.8|0
1611021300000|2021-01-19 01:55:00|6295.2|6290.2|6296.4|6291.4|6296.9|6291.9|6294.4|6289.4|0
1611021600000|2021-01-19 02:00:00|6296.3|6291.3|6296.1|6291.1|6297.2|6292.2|6294.8|6289.8|0
1611021900000|2021-01-19 02:05:00|6296.2|6291.2|6296|6291|6296.4|6291.4|6295.4|6290.4|0
1611022200000|2021-01-19 02:10:00|6295.9|6290.9|6296.7|6291.7|6297.4|6292.4|6295.7|6290.7|0
1611022500000|2021-01-19 02:15:00|6296.8|6291.8|6296.2|6291.2|6297.6|6292.6|6296|6291|0
1611022800000|2021-01-19 02:20:00|6296.3|6291.3|6299.6|6294.6|6300.9|6295.9|6295.8|6290.8|0
1611023100000|2021-01-19 02:25:00|6299.7|6294.7|6296.7|6291.7|6299.7|6294.7|6296.7|6291.7|0
1611023400000|2021-01-19 02:30:00|6296.8|6291.8|6295.3|6290.3|6297.4|6292.4|6294.2|6289.2|0
1611023700000|2021-01-19 02:35:00|6295.4|6290.4|6295.3|6290.3|6296.4|6291.4|6294|6289|0
1611024000000|2021-01-19 02:40:00|6295.2|6290.2|6297.9|6292.9|6298.5|6293.5|6295.1|6290.1|0
1611024300000|2021-01-19 02:45:00|6297.8|6292.8|6299.1|6294.1|6299.2|6294.2|6297.3|6292.3|0
1611024600000|2021-01-19 02:50:00|6299|6294|6298.6|6293.6|6300.2|6295.2|6298.1|6293.1|0
1611024900000|2021-01-19 02:55:00|6298.5|6293.5|6300.6|6295.6|6300.8|6295.8|6298.4|6293.4|0
1611025200000|2021-01-19 03:00:00|6300.7|6295.7|6300.6|6295.6|6301|6296|6298.9|6293.9|0
1611025500000|2021-01-19 03:05:00|6300.7|6295.7|6299.4|6294.4|6300.8|6295.8|6299|6294|0
1611025800000|2021-01-19 03:10:00|6299.3|6294.3|6300.5|6295.5|6300.5|6295.5|6299.1|6294.1|0
1611026100000|2021-01-19 03:15:00|6300.4|6295.4|6303.2|6298.2|6303.2|6298.2|6300.4|6295.4|0
1611026400000|2021-01-19 03:20:00|6303.3|6298.3|6309|6304|6310.5|6305.5|6303.2|6298.2|0
1611026700000|2021-01-19 03:25:00|6308.9|6303.9|6322.6|6317.6|6325.7|6320.7|6308.9|6303.9|0
1611027000000|2021-01-19 03:30:00|6322.9|6317.9|6321.6|6316.6|6325.9|6320.9|6320.1|6315.1|0
1611027300000|2021-01-19 03:35:00|6321.4|6316.4|6318.7|6313.7|6322.2|6317.2|6317.9|6312.9|0
1611027600000|2021-01-19 03:40:00|6318.8|6313.8|6320.4|6315.4|6322.2|6317.2|6318.5|6313.5|0
1611027900000|2021-01-19 03:45:00|6320.2|6315.2|6317.4|6312.4|6320.2|6315.2|6315.2|6310.2|0
1611028200000|2021-01-19 03:50:00|6317.3|6312.3|6317.9|6312.9|6318.9|6313.9|6317.3|6312.3|0
1611028500000|2021-01-19 03:55:00|6317.8|6312.8|6317.7|6312.7|6318.8|6313.8|6316.8|6311.8|0
1611028800000|2021-01-19 04:00:00|6317.9|6312.9|6317.5|6312.5|6318.5|6313.5|6316.6|6311.6|0
1611029100000|2021-01-19 04:05:00|6317.3|6312.3|6317|6312|6318.2|6313.2|6316.1|6311.1|0
1611029400000|2021-01-19 04:10:00|6317.2|6312.2|6317|6312|6318.2|6313.2|6316.6|6311.6|0
1611029700000|2021-01-19 04:15:00|6316.9|6311.9|6317.7|6312.7|6318.6|6313.6|6316.1|6311.1|0
1611030000000|2021-01-19 04:20:00|6317.6|6312.6|6317.1|6312.1|6317.8|6312.8|6316.9|6311.9|0
1611030300000|2021-01-19 04:25:00|6317.2|6312.2|6316.5|6311.5|6317.4|6312.4|6316|6311|0
1611030600000|2021-01-19 04:30:00|6316.7|6311.7|6315.6|6310.6|6317.3|6312.3|6315.5|6310.5|0
1611030900000|2021-01-19 04:35:00|6315.7|6310.7|6314.2|6309.2|6316.3|6311.3|6312.4|6307.4|0
1611031200000|2021-01-19 04:40:00|6314.1|6309.1|6315.1|6310.1|6315.4|6310.4|6313.6|6308.6|0
1611031500000|2021-01-19 04:45:00|6315.2|6310.2|6316.3|6311.3|6317.2|6312.2|6315.2|6310.2|0
1611031800000|2021-01-19 04:50:00|6316.4|6311.4|6314.6|6309.6|6316.5|6311.5|6313.6|6308.6|0
1611032100000|2021-01-19 04:55:00|6314.7|6309.7|6318.5|6313.5|6318.9|6313.9|6314.5|6309.5|0
1611032400000|2021-01-19 05:00:00|6318.6|6313.6|6316.7|6311.7|6319.3|6314.3|6315.8|6310.8|0
1611032700000|2021-01-19 05:05:00|6316.5|6311.5|6316.4|6311.4|6316.6|6311.6|6315|6310|0
1611033000000|2021-01-19 05:10:00|6316.5|6311.5|6317.1|6312.1|6317.6|6312.6|6316.3|6311.3|0
1611033300000|2021-01-19 05:15:00|6317.3|6312.3|6318.8|6313.8|6319.1|6314.1|6316.6|6311.6|0
1611033600000|2021-01-19 05:20:00|6318.7|6313.7|6319.9|6314.9|6320.5|6315.5|6318.5|6313.5|0
1611033900000|2021-01-19 05:25:00|6319.8|6314.8|6316.6|6311.6|6319.9|6314.9|6316.2|6311.2|0
1611034200000|2021-01-19 05:30:00|6316.7|6311.7|6314.4|6309.4|6317.2|6312.2|6314.1|6309.1|0
1611034500000|2021-01-19 05:35:00|6314.2|6309.2|6311.2|6306.2|6314.5|6309.5|6308.7|6303.7|0
1611034800000|2021-01-19 05:40:00|6311.3|6306.3|6310.9|6305.9|6312.4|6307.4|6310|6305|0
1611035100000|2021-01-19 05:45:00|6311.1|6306.1|6307.4|6302.4|6311.6|6306.6|6307.2|6302.2|0
1611035400000|2021-01-19 05:50:00|6307.5|6302.5|6312.5|6307.5|6313.5|6308.5|6307.4|6302.4|0
1611035700000|2021-01-19 05:55:00|6312.3|6307.3|6310|6305|6312.7|6307.7|6309.3|6304.3|0
1611036000000|2021-01-19 06:00:00|6310.2|6305.2|6310.7|6305.7|6311.4|6306.4|6308.4|6303.4|0
1611036300000|2021-01-19 06:05:00|6310.6|6305.6|6311.6|6306.6|6311.9|6306.9|6305.8|6300.8|0
1611036600000|2021-01-19 06:10:00|6311.5|6306.5|6313.4|6308.4|6313.4|6308.4|6311.2|6306.2|0
1611036900000|2021-01-19 06:15:00|6313.5|6308.5|6313.8|6308.8|6314.1|6309.1|6312.9|6307.9|0
1611037200000|2021-01-19 06:20:00|6313.9|6308.9|6313.6|6308.6|6315.8|6310.8|6313.3|6308.3|0
1611037500000|2021-01-19 06:25:00|6313.7|6308.7|6314.4|6309.4|6314.7|6309.7|6312.2|6307.2|0
1611037800000|2021-01-19 06:30:00|6314.3|6309.3|6316.3|6311.3|6317.5|6312.5|6314|6309|0
1611038100000|2021-01-19 06:35:00|6316.2|6311.2|6314.2|6309.2|6316.2|6311.2|6313.1|6308.1|0
1611038400000|2021-01-19 06:40:00|6314.3|6309.3|6312.8|6307.8|6315.9|6310.9|6312.6|6307.6|0
1611038700000|2021-01-19 06:45:00|6312.7|6307.7|6311.2|6306.2|6313.2|6308.2|6309.9|6304.9|0
1611039000000|2021-01-19 06:50:00|6311.3|6306.3|6312.5|6307.5|6314.3|6309.3|6311.3|6306.3|0
1611039300000|2021-01-19 06:55:00|6312.3|6307.3|6310.9|6305.9|6314|6309|6310.6|6305.6|0
1611039600000|2021-01-19 07:00:00|6311|6306|6310.6|6305.6|6312.3|6307.3|6309.4|6304.4|0
1611039900000|2021-01-19 07:05:00|6310.7|6305.7|6309.6|6304.6|6311.7|6306.7|6309.2|6304.2|0
1611040200000|2021-01-19 07:10:00|6309.8|6304.8|6310.4|6305.4|6311.4|6306.4|6309.3|6304.3|0
1611040500000|2021-01-19 07:15:00|6310|6305|6311.8|6306.8|6312.6|6307.6|6308.7|6303.7|0
1611040800000|2021-01-19 07:20:00|6311.6|6306.6|6310.8|6305.8|6312|6307|6310.1|6305.1|0
1611041100000|2021-01-19 07:25:00|6310.9|6305.9|6314.7|6309.7|6315.5|6310.5|6310.6|6305.6|0
1611041400000|2021-01-19 07:30:00|6314.8|6309.8|6320.5|6315.5|6322.8|6317.8|6314.6|6309.6|0
1611041700000|2021-01-19 07:35:00|6320.6|6315.6|6317.9|6312.9|6320.7|6315.7|6316.9|6311.9|0
1611042000000|2021-01-19 07:40:00|6317.8|6312.8|6315.2|6310.2|6318.4|6313.4|6315.2|6310.2|0
1611042300000|2021-01-19 07:45:00|6315.5|6310.5|6316.3|6311.3|6317.4|6312.4|6314.8|6309.8|0
1611042600000|2021-01-19 07:50:00|6316.4|6311.4|6318.6|6313.6|6320.2|6315.2|6316|6311|0
1611042900000|2021-01-19 07:55:00|6318.5|6313.5|6319.8|6314.8|6320.5|6315.5|6317.7|6312.7|0
1611043200000|2021-01-19 08:00:00|6319.6|6314.6|6314.6|6309.6|6320.1|6315.1|6314.1|6309.1|0
1611043500000|2021-01-19 08:05:00|6314.5|6309.5|6314.9|6309.9|6317.4|6312.4|6313.2|6308.2|0
1611043800000|2021-01-19 08:10:00|6315.1|6310.1|6316.8|6311.8|6317.7|6312.7|6314.2|6309.2|0
1611044100000|2021-01-19 08:15:00|6316.9|6311.9|6313.8|6308.8|6316.9|6311.9|6313.5|6308.5|0
1611044400000|2021-01-19 08:20:00|6313.7|6308.7|6314.5|6309.5|6314.5|6309.5|6311.7|6306.7|0
1611044700000|2021-01-19 08:25:00|6314.4|6309.4|6309.8|6304.8|6314.5|6309.5|6308.8|6303.8|0
1611045000000|2021-01-19 08:30:00|6309.9|6304.9|6312.9|6307.9|6313.8|6308.8|6309.2|6304.2|0
1611045300000|2021-01-19 08:35:00|6312.8|6307.8|6314.2|6309.2|6315.3|6310.3|6309.5|6304.5|0
1611045600000|2021-01-19 08:40:00|6314.1|6309.1|6314.5|6309.5|6315.4|6310.4|6313.1|6308.1|0
1611045900000|2021-01-19 08:45:00|6314.4|6309.4|6315.4|6310.4|6315.7|6310.7|6313.4|6308.4|0
1611046200000|2021-01-19 08:50:00|6315.3|6310.3|6314.2|6309.2|6315.5|6310.5|6312.6|6307.6|0
1611046500000|2021-01-19 08:55:00|6314.3|6309.3|6312.7|6307.7|6315.1|6310.1|6311.8|6306.8|0
1611046800000|2021-01-19 09:00:00|6312.8|6307.8|6361.9|6358.9|6362.8|6359.8|6312.5|6307.5|0
1611047100000|2021-01-19 09:05:00|6362|6359|6363.3|6360.3|6366.2|6363.2|6357.2|6354.2|0
1611047400000|2021-01-19 09:10:00|6363.5|6360.5|6362|6359|6365.5|6362.5|6359.8|6356.8|0
1611047700000|2021-01-19 09:15:00|6361.9|6358.9|6361.5|6358.5|6362.4|6359.4|6358.2|6355.2|0
1611048000000|2021-01-19 09:20:00|6361.4|6358.4|6366.1|6363.1|6366.3|6363.3|6359.2|6356.2|0
1611048300000|2021-01-19 09:25:00|6365.6|6362.6|6370.2|6367.2|6375|6372|6365.5|6362.5|0
1611048600000|2021-01-19 09:30:00|6370.7|6367.7|6366.8|6363.8|6370.7|6367.7|6364.1|6361.1|0
1611048900000|2021-01-19 09:35:00|6366.7|6363.7|6370.4|6367.4|6371.1|6368.1|6365.2|6362.2|0
1611049200000|2021-01-19 09:40:00|6372.5|6369.5|6369.9|6366.9|6372.8|6369.8|6369.3|6366.3|0
1611049500000|2021-01-19 09:45:00|6369.8|6366.8|6371.4|6368.4|6372.1|6369.1|6369.8|6366.8|0
1611049800000|2021-01-19 09:50:00|6371.6|6368.6|6370.2|6367.2|6372.3|6369.3|6369.2|6366.2|0
1611050100000|2021-01-19 09:55:00|6369.7|6366.7|6369.5|6366.5|6370.7|6367.7|6369|6366|0
1611050400000|2021-01-19 10:00:00|6369.4|6366.4|6372.9|6369.9|6372.9|6369.9|6368.4|6365.4|0
1611050700000|2021-01-19 10:05:00|6373|6370|6374|6371|6376.7|6373.7|6373|6370|0
1611051000000|2021-01-19 10:10:00|6374.1|6371.1|6371|6368|6374.7|6371.7|6371|6368|0
1611051300000|2021-01-19 10:15:00|6371.5|6368.5|6375.2|6372.2|6375.2|6372.2|6370.8|6367.8|0
1611051600000|2021-01-19 10:20:00|6375.1|6372.1|6376.4|6373.4|6377.7|6374.7|6374.9|6371.9|0
1611051900000|2021-01-19 10:25:00|6376|6373|6375.2|6372.2|6376|6373|6373.3|6370.3|0
1611052200000|2021-01-19 10:30:00|6374.2|6371.2|6377|6374|6377.4|6374.4|6374.2|6371.2|0
1611052500000|2021-01-19 10:35:00|6376.9|6373.9|6378.5|6375.5|6378.6|6375.6|6376.3|6373.3|0
1611052800000|2021-01-19 10:40:00|6378.4|6375.4|6377.3|6374.3|6378.7|6375.7|6375.5|6372.5|0
1611053100000|2021-01-19 10:45:00|6377.2|6374.2|6373.7|6370.7|6377.4|6374.4|6372.2|6369.2|0
1611053400000|2021-01-19 10:50:00|6373.4|6370.4|6376.3|6373.3|6376.5|6373.5|6373.3|6370.3|0
1611053700000|2021-01-19 10:55:00|6376.4|6373.4|6377.1|6374.1|6377.1|6374.1|6374.9|6371.9|0
1611054000000|2021-01-19 11:00:00|6377.2|6374.2|6379.9|6376.9|6380.7|6377.7|6377.1|6374.1|0
1611054300000|2021-01-19 11:05:00|6378.4|6375.4|6378.1|6375.1|6378.7|6375.7|6377|6374|0
1611054600000|2021-01-19 11:10:00|6377.9|6374.9|6380.9|6377.9|6380.9|6377.9|6377.8|6374.8|0
1611054900000|2021-01-19 11:15:00|6380.8|6377.8|6382.4|6379.4|6382.8|6379.8|6380.4|6377.4|0
1611055200000|2021-01-19 11:20:00|6382.6|6379.6|6380.8|6377.8|6383.2|6380.2|6380|6377|0
1611055500000|2021-01-19 11:25:00|6380.9|6377.9|6381.5|6378.5|6382.8|6379.8|6380.7|6377.7|0
1611055800000|2021-01-19 11:30:00|6381.4|6378.4|6381.1|6378.1|6382.4|6379.4|6380.1|6377.1|0
1611056100000|2021-01-19 11:35:00|6381.2|6378.2|6383.3|6380.3|6383.4|6380.4|6381.2|6378.2|0
1611056400000|2021-01-19 11:40:00|6383.2|6380.2|6380.4|6377.4|6384.3|6381.3|6379.5|6376.5|0
1611056700000|2021-01-19 11:45:00|6379.8|6376.8|6379.5|6376.5|6380.6|6377.6|6379.2|6376.2|0
1611057000000|2021-01-19 11:50:00|6380|6377|6380|6377|6380.9|6377.9|6379.1|6376.1|0
1611057300000|2021-01-19 11:55:00|6380.1|6377.1|6380.7|6377.7|6381|6378|6378.8|6375.8|0
1611057600000|2021-01-19 12:00:00|6370.3|6367.3|6353.7|6350.7|6370.3|6367.3|6350.7|6347.7|0
1611057900000|2021-01-19 12:05:00|6353.2|6350.2|6354|6351|6356.8|6353.8|6353.2|6350.2|0
1611058200000|2021-01-19 12:10:00|6354.4|6351.4|6353.1|6350.1|6354.7|6351.7|6352.6|6349.6|0
1611058500000|2021-01-19 12:15:00|6353.2|6350.2|6351.1|6348.1|6353.4|6350.4|6350.1|6347.1|0
1611058800000|2021-01-19 12:20:00|6351.3|6348.3|6353.5|6350.5|6353.7|6350.7|6350.6|6347.6|0
1611059100000|2021-01-19 12:25:00|6353.4|6350.4|6351.1|6348.1|6353.7|6350.7|6350.9|6347.9|0
1611059400000|2021-01-19 12:30:00|6351.6|6348.6|6345.7|6342.7|6351.6|6348.6|6343.2|6340.2|0
1611059700000|2021-01-19 12:35:00|6345.8|6342.8|6344.3|6341.3|6345.9|6342.9|6343.3|6340.3|0
1611060000000|2021-01-19 12:40:00|6344.2|6341.2|6339.2|6336.2|6345|6342|6339.2|6336.2|0
1611060300000|2021-01-19 12:45:00|6339.6|6336.6|6337.9|6334.9|6340.7|6337.7|6334.8|6331.8|0
1611060600000|2021-01-19 12:50:00|6337.8|6334.8|6339.7|6336.7|6340.7|6337.7|6337.8|6334.8|0
1611060900000|2021-01-19 12:55:00|6339.8|6336.8|6342.8|6339.8|6343.6|6340.6|6339.8|6336.8|0
1611061200000|2021-01-19 13:00:00|6343|6340|6344.9|6341.9|6345|6342|6340.5|6337.5|0
1611061500000|2021-01-19 13:05:00|6345.1|6342.1|6345.2|6342.2|6346.3|6343.3|6343.9|6340.9|0
1611061800000|2021-01-19 13:10:00|6345.1|6342.1|6345.5|6342.5|6345.6|6342.6|6344.1|6341.1|0
1611062100000|2021-01-19 13:15:00|6345.4|6342.4|6346.5|6343.5|6346.7|6343.7|6344|6341|0
1611062400000|2021-01-19 13:20:00|6346.6|6343.6|6344.7|6341.7|6346.6|6343.6|6341.9|6338.9|0
1611062700000|2021-01-19 13:25:00|6344.8|6341.8|6344|6341|6346|6343|6343.6|6340.6|0
1611063000000|2021-01-19 13:30:00|6344.2|6341.2|6342.7|6339.7|6344.3|6341.3|6342.6|6339.6|0
1611063300000|2021-01-19 13:35:00|6342.4|6339.4|6344.2|6341.2|6344.6|6341.6|6342.2|6339.2|0
1611063600000|2021-01-19 13:40:00|6344.3|6341.3|6345.4|6342.4|6345.5|6342.5|6343.1|6340.1|0
1611063900000|2021-01-19 13:45:00|6345.5|6342.5|6344.7|6341.7|6345.9|6342.9|6344.1|6341.1|0
1611064200000|2021-01-19 13:50:00|6344.6|6341.6|6345.1|6342.1|6346.3|6343.3|6344.3|6341.3|0
1611064500000|2021-01-19 13:55:00|6345|6342|6341|6338|6346.8|6343.8|6340.8|6337.8|0
1611064800000|2021-01-19 14:00:00|6341.1|6338.1|6339|6336|6341.9|6338.9|6338.1|6335.1|0
1611065100000|2021-01-19 14:05:00|6339.2|6336.2|6341.8|6338.8|6341.9|6338.9|6337.9|6334.9|0
1611065400000|2021-01-19 14:10:00|6341.9|6338.9|6346.3|6343.3|6347.4|6344.4|6341.9|6338.9|0
1611065700000|2021-01-19 14:15:00|6346.4|6343.4|6349.8|6346.8|6350.1|6347.1|6346.4|6343.4|0
1611066000000|2021-01-19 14:20:00|6349.9|6346.9|6350.9|6347.9|6351.5|6348.5|6348.8|6345.8|0
1611066300000|2021-01-19 14:25:00|6350.4|6347.4|6346.3|6343.3|6350.8|6347.8|6345.2|6342.2|0
1611066600000|2021-01-19 14:30:00|6347.1|6344.1|6362.3|6360.5|6373.1|6371.3|6340.6|6338.8|0
1611066900000|2021-01-19 14:35:00|6362|6360.2|6357.4|6355.6|6373.2|6371.4|6355.7|6353.9|0
1611067200000|2021-01-19 14:40:00|6358.1|6356.3|6354.2|6352.4|6374.4|6372.6|6354.1|6352.3|0
1611067500000|2021-01-19 14:45:00|6354.3|6352.5|6337.7|6335.9|6358.5|6356.7|6336.5|6334.7|0
1611067800000|2021-01-19 14:50:00|6338.7|6336.9|6320.6|6318.8|6344|6342.2|6320.5|6318.7|0
1611068100000|2021-01-19 14:55:00|6320.7|6318.9|6328.4|6326.6|6332.7|6330.9|6317.5|6315.7|0
1611068400000|2021-01-19 15:00:00|6328.5|6326.7|6327.5|6325.7|6333.5|6331.7|6312.6|6310.8|0
1611068700000|2021-01-19 15:05:00|6327.2|6325.4|6347.5|6345.7|6347.5|6345.7|6327.2|6325.4|0
1611069000000|2021-01-19 15:10:00|6347.7|6345.9|6348.8|6347|6348.8|6347|6337.9|6336.1|0
1611069300000|2021-01-19 15:15:00|6348.6|6346.8|6326.4|6324.6|6349.5|6347.7|6325.7|6323.9|0
1611069600000|2021-01-19 15:20:00|6326.8|6325|6325.4|6323.6|6331.6|6329.8|6317.7|6315.9|0
1611069900000|2021-01-19 15:25:00|6324.7|6322.9|6332.8|6331|6334.9|6333.1|6324|6322.2|0
1611070200000|2021-01-19 15:30:00|6333.1|6331.3|6336.6|6334.8|6338.1|6336.3|6332.3|6330.5|0
1611070500000|2021-01-19 15:35:00|6337|6335.2|6335.8|6334|6342|6340.2|6334.1|6332.3|0
1611070800000|2021-01-19 15:40:00|6335.7|6333.9|6341.2|6339.4|6341.2|6339.4|6331.7|6329.9|0
1611071100000|2021-01-19 15:45:00|6341.1|6339.3|6337.6|6335.8|6345|6343.2|6334.4|6332.6|0
1611071400000|2021-01-19 15:50:00|6337.2|6335.4|6330.8|6329|6337.2|6335.4|6328.8|6327|0
1611071700000|2021-01-19 15:55:00|6331|6329.2|6330.6|6328.8|6336.4|6334.6|6329|6327.2|0
1611072000000|2021-01-19 16:00:00|6330.5|6328.7|6343.3|6341.5|6345.7|6343.9|6330.2|6328.4|0
1611072300000|2021-01-19 16:05:00|6343.4|6341.6|6345.7|6343.9|6350.2|6348.4|6336.8|6335|0
1611072600000|2021-01-19 16:10:00|6345.5|6343.7|6333.4|6331.6|6350.5|6348.7|6333.1|6331.3|0
1611072900000|2021-01-19 16:15:00|6333.3|6331.5|6331.8|6330|6336.5|6334.7|6327.2|6325.4|0
1611073200000|2021-01-19 16:20:00|6332.2|6330.4|6330|6328.2|6335.5|6333.7|6325.2|6323.4|0
1611073500000|2021-01-19 16:25:00|6330.3|6328.5|6338|6336.2|6341.7|6339.9|6330.3|6328.5|0
1611073800000|2021-01-19 16:30:00|6337.9|6336.1|6338.1|6336.3|6339.1|6337.3|6330|6328.2|0
1611074100000|2021-01-19 16:35:00|6338.2|6336.4|6336.1|6334.3|6338.7|6336.9|6331.9|6330.1|0
1611074400000|2021-01-19 16:40:00|6337.1|6335.3|6336|6334.2|6344.5|6342.7|6335.6|6333.8|0
1611074700000|2021-01-19 16:45:00|6335.9|6334.1|6342.5|6340.7|6342.5|6340.7|6335.7|6333.9|0
1611075000000|2021-01-19 16:50:00|6342.4|6340.6|6348.4|6346.6|6349.5|6347.7|6341.3|6339.5|0
1611075300000|2021-01-19 16:55:00|6348|6346.2|6347.3|6345.5|6349.6|6347.8|6344.1|6342.3|0
1611075600000|2021-01-19 17:00:00|6346.8|6345|6352.9|6351.1|6354.6|6352.8|6343.2|6341.4|0
1611075900000|2021-01-19 17:05:00|6352.7|6350.9|6349.7|6347.9|6352.8|6351|6346.1|6344.3|0
1611076200000|2021-01-19 17:10:00|6349.6|6347.8|6355.9|6354.1|6356.8|6355|6346.9|6345.1|0
1611076500000|2021-01-19 17:15:00|6356|6354.2|6360.8|6359|6364.7|6362.9|6355.9|6354.1|0
1611076800000|2021-01-19 17:20:00|6360.5|6358.7|6356.8|6355|6360.7|6358.9|6353|6351.2|0
1611077100000|2021-01-19 17:25:00|6356.9|6355.1|6361.1|6359.3|6361.1|6359.3|6353.9|6352.1|0
1611077400000|2021-01-19 17:30:00|6361|6359.2|6367.2|6365.4|6370.5|6368.7|6360.1|6358.3|0
1611077700000|2021-01-19 17:35:00|6367|6365.2|6367.7|6365.9|6373.5|6371.7|6366.6|6364.8|0
1611078000000|2021-01-19 17:40:00|6367.3|6365.5|6373.6|6371.8|6373.9|6372.1|6363.4|6361.6|0
1611078300000|2021-01-19 17:45:00|6373.9|6372.1|6374.9|6373.1|6377.9|6376.1|6371|6369.2|0
1611078600000|2021-01-19 17:50:00|6375.1|6373.3|6374.3|6372.5|6375.8|6374|6372.3|6370.5|0
1611078900000|2021-01-19 17:55:00|6374.1|6372.3|6379.5|6377.7|6379.9|6378.1|6372.2|6370.4|0
1611079200000|2021-01-19 18:00:00|6379.6|6377.8|6378.2|6376.4|6379.8|6378|6375.9|6374.1|0
1611079500000|2021-01-19 18:05:00|6377.7|6375.9|6378.7|6376.9|6381.4|6379.6|6375.9|6374.1|0
1611079800000|2021-01-19 18:10:00|6378.8|6377|6378|6376.2|6380.1|6378.3|6376.9|6375.1|0
1611080100000|2021-01-19 18:15:00|6378.1|6376.3|6377.4|6375.6|6380|6378.2|6374.9|6373.1|0
1611080400000|2021-01-19 18:20:00|6377.6|6375.8|6375.5|6373.7|6377.8|6376|6371.8|6370|0
1611080700000|2021-01-19 18:25:00|6375.3|6373.5|6374.6|6372.8|6379.3|6377.5|6372.8|6371|0
1611081000000|2021-01-19 18:30:00|6374.7|6372.9|6373.9|6372.1|6376|6374.2|6370.4|6368.6|0
1611081300000|2021-01-19 18:35:00|6373.8|6372|6382.3|6380.5|6382.5|6380.7|6373.1|6371.3|0
1611081600000|2021-01-19 18:40:00|6382.1|6380.3|6381.6|6379.8|6384.3|6382.5|6377.5|6375.7|0
1611081900000|2021-01-19 18:45:00|6381.5|6379.7|6381.6|6379.8|6385|6383.2|6381.2|6379.4|0
1611082200000|2021-01-19 18:50:00|6381.5|6379.7|6387.8|6386|6388.3|6386.5|6381.5|6379.7|0
1611082500000|2021-01-19 18:55:00|6388|6386.2|6389.7|6387.9|6391|6389.2|6384.6|6382.8|0
1611082800000|2021-01-19 19:00:00|6389.6|6387.8|6389.1|6387.3|6391.2|6389.4|6386|6384.2|0
1611083100000|2021-01-19 19:05:00|6388.8|6387|6387.2|6385.4|6392.2|6390.4|6385.8|6384|0
1611083400000|2021-01-19 19:10:00|6387.3|6385.5|6383|6381.2|6388.9|6387.1|6381.7|6379.9|0
1611083700000|2021-01-19 19:15:00|6382.8|6381|6383.7|6381.9|6384.3|6382.5|6377.5|6375.7|0
1611084000000|2021-01-19 19:20:00|6383.2|6381.4|6385.6|6383.8|6386.4|6384.6|6382|6380.2|0
1611084300000|2021-01-19 19:25:00|6385.4|6383.6|6379.2|6377.4|6389.8|6388|6377|6375.2|0
1611084600000|2021-01-19 19:30:00|6379.1|6377.3|6381.1|6379.3|6383.2|6381.4|6377.1|6375.3|0
1611084900000|2021-01-19 19:35:00|6381|6379.2|6379.8|6378|6385.3|6383.5|6379.7|6377.9|0
1611085200000|2021-01-19 19:40:00|6379.7|6377.9|6376.5|6374.7|6382.3|6380.5|6376.1|6374.3|0
1611085500000|2021-01-19 19:45:00|6376.4|6374.6|6377.9|6376.1|6377.9|6376.1|6373|6371.2|0
1611085800000|2021-01-19 19:50:00|6378|6376.2|6382.4|6380.6|6382.9|6381.1|6377.9|6376.1|0
1611086100000|2021-01-19 19:55:00|6382.2|6380.4|6379.1|6377.3|6385.7|6383.9|6378.7|6376.9|0
1611086400000|2021-01-19 20:00:00|6379|6377.2|6389.7|6387.9|6390.7|6388.9|6377|6375.2|0
1611086700000|2021-01-19 20:05:00|6389.9|6388.1|6387.3|6385.5|6390|6388.2|6384.1|6382.3|0
1611087000000|2021-01-19 20:10:00|6387.4|6385.6|6385.2|6383.4|6390.9|6389.1|6384.4|6382.6|0
1611087300000|2021-01-19 20:15:00|6384.7|6382.9|6383.7|6381.9|6386.3|6384.5|6381.6|6379.8|0
1611087600000|2021-01-19 20:20:00|6383.6|6381.8|6379.1|6377.3|6384.6|6382.8|6378.3|6376.5|0
1611087900000|2021-01-19 20:25:00|6379.2|6377.4|6380.4|6378.6|6384.1|6382.3|6379.2|6377.4|0
1611088200000|2021-01-19 20:30:00|6380.5|6378.7|6381.1|6379.3|6383.3|6381.5|6378.5|6376.7|0
1611088500000|2021-01-19 20:35:00|6381.2|6379.4|6384.4|6382.6|6386.6|6384.8|6379.7|6377.9|0
1611088800000|2021-01-19 20:40:00|6384.2|6382.4|6387.3|6385.5|6388.5|6386.7|6382|6380.2|0
1611089100000|2021-01-19 20:45:00|6387.4|6385.6|6379.5|6377.7|6387.7|6385.9|6378.1|6376.3|0
1611089400000|2021-01-19 20:50:00|6380.1|6378.3|6388.8|6387|6389.5|6387.7|6380.1|6378.3|0
1611089700000|2021-01-19 20:55:00|6388.7|6386.9|6389.1|6387.3|6393.8|6392|6386.6|6384.8|0
1611090000000|2021-01-19 21:00:00|6389.7|6386.7|6434.8|6431.8|6439.4|6436.4|6377.8|6374.8|0
1611090300000|2021-01-19 21:05:00|6435.6|6432.6|6448.7|6445.7|6451.8|6448.8|6435.4|6432.4|0
1611090600000|2021-01-19 21:10:00|6449.5|6446.5|6459.9|6456.9|6460|6457|6449.2|6446.2|0
1611090900000|2021-01-19 21:15:00|6459.6|6456.6|6464.3|6461.3|6464.4|6461.4|6455.3|6452.3|0
1611091200000|2021-01-19 21:20:00|6464.4|6461.4|6468.6|6465.6|6474.5|6471.5|6464.4|6461.4|0
1611091500000|2021-01-19 21:25:00|6469.2|6466.2|6472.8|6469.8|6473.1|6470.1|6468.3|6465.3|0
1611091800000|2021-01-19 21:30:00|6472.9|6469.9|6470.8|6467.8|6473.2|6470.2|6469.1|6466.1|0
1611092100000|2021-01-19 21:35:00|6471|6468|6478.6|6475.6|6481|6478|6471|6468|0
1611092400000|2021-01-19 21:40:00|6478.7|6475.7|6484.5|6481.5|6485.4|6482.4|6478.7|6475.7|0
1611092700000|2021-01-19 21:45:00|6484.3|6481.3|6487.1|6484.1|6488.1|6485.1|6483|6480|0
1611093000000|2021-01-19 21:50:00|6487|6484|6487.3|6484.3|6488.3|6485.3|6485.1|6482.1|0
1611093300000|2021-01-19 21:55:00|6487.5|6484.5|6486.6|6483.6|6488.2|6485.2|6484.9|6481.9|0
1611093600000|2021-01-19 22:00:00|6486.9|6483.9|6487.3|6484.3|6488.1|6485.1|6486.3|6483.3|0
1611093900000|2021-01-19 22:05:00|6487.4|6484.4|6488.2|6485.2|6490.4|6487.4|6487.4|6484.4|0
1611094200000|2021-01-19 22:10:00|6488.3|6485.3|6488.6|6485.6|6489.5|6486.5|6487.3|6484.3|0
1611094500000|2021-01-19 22:15:00|6488.5|6485.5|6482.7|6479.7|6489|6486|6482.7|6479.7|0
1611094800000|2021-01-19 22:20:00|6482.9|6479.9|6481.7|6478.7|6483.5|6480.5|6481.7|6478.7|0
1611095100000|2021-01-19 22:25:00|6481.5|6478.5|6482.8|6479.8|6483.4|6480.4|6481.2|6478.2|0
1611095400000|2021-01-19 22:30:00|6482.9|6479.9|6482.4|6479.4|6482.9|6479.9|6481.1|6478.1|0
1611095700000|2021-01-19 22:35:00|6482.5|6479.5|6479|6476|6482.6|6479.6|6476.9|6473.9|0
1611096000000|2021-01-19 22:40:00|6478.9|6475.9|6478.8|6475.8|6478.9|6475.9|6477.3|6474.3|0
1611096300000|2021-01-19 22:45:00|6478.7|6475.7|6481.9|6478.9|6482.3|6479.3|6478.7|6475.7|0
1611096600000|2021-01-19 22:50:00|6481.8|6478.8|6479.4|6476.4|6481.9|6478.9|6479.4|6476.4|0
1611096900000|2021-01-19 22:55:00|6479.3|6476.3|6482|6479|6483.2|6480.2|6479.3|6476.3|0
1611097200000|2021-01-19 23:00:00|6481.9|6478.9|6485.6|6482.6|6485.9|6482.9|6481.8|6478.8|0
1611097500000|2021-01-19 23:05:00|6486|6483|6483.9|6480.9|6486|6483|6483.8|6480.8|0
1611097800000|2021-01-19 23:10:00|6483.8|6480.8|6482.3|6479.3|6484|6481|6482.2|6479.2|0
1611098100000|2021-01-19 23:15:00|6482.4|6479.4|6482.1|6479.1|6483.3|6480.3|6481.8|6478.8|0
1611098400000|2021-01-19 23:20:00|6482|6479|6483.5|6480.5|6483.7|6480.7|6481|6478|0
1611098700000|2021-01-19 23:25:00|6483.4|6480.4|6483.9|6480.9|6484.2|6481.2|6482.5|6479.5|0
1611099000000|2021-01-19 23:30:00|6484|6481|6484.7|6481.7|6484.9|6481.9|6483.5|6480.5|0
1611099300000|2021-01-19 23:35:00|6484.8|6481.8|6486.1|6483.1|6486.2|6483.2|6484.1|6481.1|0
1611099600000|2021-01-19 23:40:00|6486.7|6483.7|6486.7|6483.7|6486.9|6483.9|6485.2|6482.2|0
1611099900000|2021-01-19 23:45:00|6487|6484|6486.2|6483.2|6487.4|6484.4|6486.2|6483.2|0
1611100200000|2021-01-19 23:50:00|6486.1|6483.1|6485.9|6482.9|6487.5|6484.5|6484.7|6481.7|0
1611100500000|2021-01-19 23:55:00|6485.8|6482.8|6485.1|6482.1|6486.1|6483.1|6485.1|6482.1|0
1611100800000|2021-01-20 00:00:00|6485|6482|6485.8|6482.8|6486.5|6483.5|6485|6482|0
1611101100000|2021-01-20 00:05:00|6485.6|6482.6|6485.6|6482.6|6486.8|6483.8|6485.5|6482.5|0
1611101400000|2021-01-20 00:10:00|6485.5|6482.5|6483.9|6480.9|6485.6|6482.6|6482.9|6479.9|0
1611101700000|2021-01-20 00:15:00|6484|6481|6483.4|6480.4|6484|6481|6483.1|6480.1|0
1611102000000|2021-01-20 00:20:00|6484.3|6481.3|6484.7|6481.7|6484.9|6481.9|6483.1|6480.1|0
1611102300000|2021-01-20 00:25:00|6485|6482|6484.8|6481.8|6485.3|6482.3|6484.2|6481.2|0
1611102600000|2021-01-20 00:30:00|6485|6482|6483.1|6480.1|6485|6482|6483|6480|0
1611102900000|2021-01-20 00:35:00|6483|6480|6485.3|6482.3|6485.9|6482.9|6482.9|6479.9|0
1611103200000|2021-01-20 00:40:00|6485.4|6482.4|6485.4|6482.4|6486.8|6483.8|6485|6482|0
1611103500000|2021-01-20 00:45:00|6485.6|6482.6|6487|6484|6487.1|6484.1|6485.3|6482.3|0
1611103800000|2021-01-20 00:50:00|6486.9|6483.9|6485.5|6482.5|6487.3|6484.3|6484.2|6481.2|0
1611104100000|2021-01-20 00:55:00|6485.6|6482.6|6484.5|6479.5|6486.1|6483.1|6483|6479.5|0
1611104400000|2021-01-20 01:00:00|6484.4|6479.4|6485.9|6480.9|6487.1|6482.1|6483.6|6478.6|0
1611104700000|2021-01-20 01:05:00|6485.8|6480.8|6477.4|6472.4|6485.8|6480.8|6476.8|6471.8|0
1611105000000|2021-01-20 01:10:00|6477.6|6472.6|6476.1|6471.1|6478.4|6473.4|6475.3|6470.3|0
1611105300000|2021-01-20 01:15:00|6475.9|6470.9|6480.2|6475.2|6480.6|6475.6|6475.9|6470.9|0
1611105600000|2021-01-20 01:20:00|6480.1|6475.1|6480.1|6475.1|6480.8|6475.8|6478.7|6473.7|0
1611105900000|2021-01-20 01:25:00|6480.2|6475.2|6475.7|6470.7|6480.6|6475.6|6474.6|6469.6|0
1611106200000|2021-01-20 01:30:00|6475.6|6470.6|6480.5|6475.5|6480.9|6475.9|6475.6|6470.6|0
1611106500000|2021-01-20 01:35:00|6480.6|6475.6|6478.7|6473.7|6482.6|6477.6|6478.7|6473.7|0
1611106800000|2021-01-20 01:40:00|6478.8|6473.8|6478.4|6473.4|6480.6|6475.6|6477.4|6472.4|0
1611107100000|2021-01-20 01:45:00|6478.5|6473.5|6482.6|6477.6|6482.9|6477.9|6478.4|6473.4|0
1611107400000|2021-01-20 01:50:00|6482.7|6477.7|6484.9|6479.9|6484.9|6479.9|6481.5|6476.5|0
1611107700000|2021-01-20 01:55:00|6484.8|6479.8|6484.1|6479.1|6485.8|6480.8|6483.4|6478.4|0
1611108000000|2021-01-20 02:00:00|6484.3|6479.3|6485.3|6480.3|6486.7|6481.7|6484.2|6479.2|0
1611108300000|2021-01-20 02:05:00|6485.4|6480.4|6487|6482|6487.1|6482.1|6485.3|6480.3|0
1611108600000|2021-01-20 02:10:00|6487.1|6482.1|6486.1|6481.1|6487.1|6482.1|6486.1|6481.1|0
1611108900000|2021-01-20 02:15:00|6486.2|6481.2|6485.2|6480.2|6487.1|6482.1|6484.7|6479.7|0
1611109200000|2021-01-20 02:20:00|6485.3|6480.3|6486.5|6481.5|6486.5|6481.5|6484.5|6479.5|0
1611109500000|2021-01-20 02:25:00|6486.6|6481.6|6486.1|6481.1|6487.2|6482.2|6486.1|6481.1|0
1611109800000|2021-01-20 02:30:00|6486.4|6481.4|6487.1|6482.1|6487.3|6482.3|6485.9|6480.9|0
1611110100000|2021-01-20 02:35:00|6487.2|6482.2|6488|6483|6488.8|6483.8|6486|6481|0
1611110400000|2021-01-20 02:40:00|6488.1|6483.1|6487.4|6482.4|6489.1|6484.1|6486.9|6481.9|0
1611110700000|2021-01-20 02:45:00|6487.5|6482.5|6487.4|6482.4|6488.8|6483.8|6487.1|6482.1|0
1611111000000|2021-01-20 02:50:00|6487.3|6482.3|6487.6|6482.6|6488|6483|6485.7|6480.7|0
1611111300000|2021-01-20 02:55:00|6487.7|6482.7|6487.8|6482.8|6488|6483|6486.4|6481.4|0
1611111600000|2021-01-20 03:00:00|6487.9|6482.9|6486.7|6481.7|6489.7|6484.7|6485.9|6480.9|0
1611111900000|2021-01-20 03:05:00|6486.8|6481.8|6486.4|6481.4|6487.7|6482.7|6486.2|6481.2|0
1611112200000|2021-01-20 03:10:00|6486.5|6481.5|6482.7|6477.7|6486.5|6481.5|6482.2|6477.2|0
1611112500000|2021-01-20 03:15:00|6482.6|6477.6|6482.2|6477.2|6483.9|6478.9|6481.3|6476.3|0
1611112800000|2021-01-20 03:20:00|6482.3|6477.3|6482|6477|6483.2|6478.2|6481.2|6476.2|0
1611113100000|2021-01-20 03:25:00|6481.9|6476.9|6480.6|6475.6|6482.2|6477.2|6480.4|6475.4|0
1611113400000|2021-01-20 03:30:00|6480.7|6475.7|6479.6|6474.6|6480.7|6475.7|6478.7|6473.7|0
1611113700000|2021-01-20 03:35:00|6479.7|6474.7|6480.5|6475.5|6481.2|6476.2|6478.8|6473.8|0
1611114000000|2021-01-20 03:40:00|6480.4|6475.4|6482.7|6477.7|6483|6478|6479.9|6474.9|0
1611114300000|2021-01-20 03:45:00|6482.8|6477.8|6483.5|6478.5|6483.6|6478.6|6482.8|6477.8|0
1611114600000|2021-01-20 03:50:00|6483.4|6478.4|6481.9|6476.9|6483.8|6478.8|6481.5|6476.5|0
1611114900000|2021-01-20 03:55:00|6481.8|6476.8|6481.9|6476.9|6482.6|6477.6|6481.4|6476.4|0
1611115200000|2021-01-20 04:00:00|6482|6477|6478.8|6473.8|6482.2|6477.2|6478.5|6473.5|0
1611115500000|2021-01-20 04:05:00|6478.7|6473.7|6478.2|6473.2|6480.2|6475.2|6475.3|6470.3|0
1611115800000|2021-01-20 04:10:00|6478.3|6473.3|6478.8|6473.8|6479.3|6474.3|6477|6472|0
1611116100000|2021-01-20 04:15:00|6478.7|6473.7|6477.3|6472.3|6479.3|6474.3|6476.4|6471.4|0
1611116400000|2021-01-20 04:20:00|6477.1|6472.1|6476.3|6471.3|6477.6|6472.6|6475.1|6470.1|0
1611116700000|2021-01-20 04:25:00|6476.4|6471.4|6478.2|6473.2|6478.9|6473.9|6476.4|6471.4|0
1611117000000|2021-01-20 04:30:00|6478.3|6473.3|6477.7|6472.7|6478.5|6473.5|6477.3|6472.3|0
1611117300000|2021-01-20 04:35:00|6477.8|6472.8|6478.4|6473.4|6479.4|6474.4|6477.8|6472.8|0
1611117600000|2021-01-20 04:40:00|6478.3|6473.3|6479.8|6474.8|6480.1|6475.1|6478.3|6473.3|0
1611117900000|2021-01-20 04:45:00|6479.9|6474.9|6479.6|6474.6|6479.9|6474.9|6479.3|6474.3|0
1611118200000|2021-01-20 04:50:00|6479.5|6474.5|6480|6475|6480|6475|6478.3|6473.3|0
1611118500000|2021-01-20 04:55:00|6479.9|6474.9|6479.6|6474.6|6480.3|6475.3|6479.2|6474.2|0
1611118800000|2021-01-20 05:00:00|6479.7|6474.7|6477|6472|6480|6475|6476.8|6471.8|0
1611119100000|2021-01-20 05:05:00|6477.1|6472.1|6480.1|6475.1|6481.1|6476.1|6476.6|6471.6|0
1611119400000|2021-01-20 05:10:00|6480.2|6475.2|6481.4|6476.4|6482.3|6477.3|6479.8|6474.8|0
1611119700000|2021-01-20 05:15:00|6481.3|6476.3|6482.8|6477.8|6483.2|6478.2|6480.9|6475.9|0
1611120000000|2021-01-20 05:20:00|6482.7|6477.7|6481.3|6476.3|6484.7|6479.7|6480.7|6475.7|0
1611120300000|2021-01-20 05:25:00|6481.2|6476.2|6484.3|6479.3|6485.4|6480.4|6480.7|6475.7|0
1611120600000|2021-01-20 05:30:00|6484.2|6479.2|6483.1|6478.1|6485.8|6480.8|6482.5|6477.5|0
1611120900000|2021-01-20 05:35:00|6483.3|6478.3|6484.6|6479.6|6485.8|6480.8|6483.3|6478.3|0
1611121200000|2021-01-20 05:40:00|6484.5|6479.5|6486.2|6481.2|6486.4|6481.4|6484.5|6479.5|0
1611121500000|2021-01-20 05:45:00|6486.1|6481.1|6488.4|6483.4|6488.7|6483.7|6485.6|6480.6|0
1611121800000|2021-01-20 05:50:00|6488.3|6483.3|6490.8|6485.8|6492.4|6487.4|6487.8|6482.8|0
1611122100000|2021-01-20 05:55:00|6490.6|6485.6|6488.1|6483.1|6491.5|6486.5|6488.1|6483.1|0
1611122400000|2021-01-20 06:00:00|6488.4|6483.4|6488.1|6483.1|6489.8|6484.8|6487.5|6482.5|0
1611122700000|2021-01-20 06:05:00|6488|6483|6487|6482|6488.3|6483.3|6486.6|6481.6|0
1611123000000|2021-01-20 06:10:00|6487.1|6482.1|6487.8|6482.8|6488.4|6483.4|6485.4|6480.4|0
1611123300000|2021-01-20 06:15:00|6487.6|6482.6|6489.4|6484.4|6490.9|6485.9|6487.1|6482.1|0
1611123600000|2021-01-20 06:20:00|6489.5|6484.5|6489.8|6484.8|6490.2|6485.2|6489.2|6484.2|0
1611123900000|2021-01-20 06:25:00|6489.9|6484.9|6490.4|6485.4|6490.9|6485.9|6488.7|6483.7|0
1611124200000|2021-01-20 06:30:00|6490.3|6485.3|6490.5|6485.5|6490.9|6485.9|6489.2|6484.2|0
1611124500000|2021-01-20 06:35:00|6490.4|6485.4|6490.9|6485.9|6491.7|6486.7|6490.2|6485.2|0
1611124800000|2021-01-20 06:40:00|6491|6486|6491.6|6486.6|6492.7|6487.7|6491|6486|0
1611125100000|2021-01-20 06:45:00|6491.7|6486.7|6499.9|6494.9|6500.3|6495.3|6491.7|6486.7|0
1611125400000|2021-01-20 06:50:00|6499.5|6494.5|6503|6498|6504.5|6499.5|6499.4|6494.4|0
1611125700000|2021-01-20 06:55:00|6503.1|6498.1|6499.7|6494.7|6503.2|6498.2|6499.5|6494.5|0
1611126000000|2021-01-20 07:00:00|6499.8|6494.8|6498.3|6493.3|6500.8|6495.8|6497.1|6492.1|0
1611126300000|2021-01-20 07:05:00|6498.5|6493.5|6500.1|6495.1|6500.1|6495.1|6497.7|6492.7|0
1611126600000|2021-01-20 07:10:00|6500|6495|6500.3|6495.3|6500.8|6495.8|6499.1|6494.1|0
1611126900000|2021-01-20 07:15:00|6500.2|6495.2|6499.1|6494.1|6500.7|6495.7|6498.1|6493.1|0
1611127200000|2021-01-20 07:20:00|6499|6494|6499.5|6494.5|6499.6|6494.6|6498.2|6493.2|0
1611127500000|2021-01-20 07:25:00|6499.1|6494.1|6499.8|6494.8|6500.6|6495.6|6498.5|6493.5|0
1611127800000|2021-01-20 07:30:00|6499.9|6494.9|6502|6497|6502|6497|6499.9|6494.9|0
1611128100000|2021-01-20 07:35:00|6502.2|6497.2|6501.8|6496.8|6503.5|6498.5|6500|6495|0
1611128400000|2021-01-20 07:40:00|6501.9|6496.9|6502|6497|6503.9|6498.9|6501.3|6496.3|0
1611128700000|2021-01-20 07:45:00|6501.8|6496.8|6500.4|6495.4|6502.7|6497.7|6500.3|6495.3|0
1611129000000|2021-01-20 07:50:00|6500.5|6495.5|6499.4|6494.4|6502.3|6497.3|6499.2|6494.2|0
1611129300000|2021-01-20 07:55:00|6499.6|6494.6|6497.9|6492.9|6500.5|6495.5|6496.4|6491.4|0
1611129600000|2021-01-20 08:00:00|6497.6|6492.6|6492.7|6487.7|6498.1|6493.1|6492.3|6487.3|0
1611129900000|2021-01-20 08:05:00|6492.8|6487.8|6497|6492|6498.5|6493.5|6492.7|6487.7|0
1611130200000|2021-01-20 08:10:00|6497.1|6492.1|6495.8|6490.8|6497.6|6492.6|6495.1|6490.1|0
1611130500000|2021-01-20 08:15:00|6495.4|6490.4|6496.4|6491.4|6496.6|6491.6|6493.5|6488.5|0
1611130800000|2021-01-20 08:20:00|6496.3|6491.3|6501.3|6496.3|6501.8|6496.8|6496.3|6491.3|0
1611131100000|2021-01-20 08:25:00|6500.9|6495.9|6500.1|6495.1|6501.7|6496.7|6499.8|6494.8|0
1611131400000|2021-01-20 08:30:00|6500|6495|6500.8|6495.8|6501.5|6496.5|6496.2|6491.2|0
1611131700000|2021-01-20 08:35:00|6500.7|6495.7|6503.7|6498.7|6504.2|6499.2|6499.9|6494.9|0
1611132000000|2021-01-20 08:40:00|6503.6|6498.6|6510.5|6505.5|6511.9|6506.9|6502.8|6497.8|0
1611132300000|2021-01-20 08:45:00|6510.3|6505.3|6508.1|6503.1|6513.2|6508.2|6507.5|6502.5|0
1611132600000|2021-01-20 08:50:00|6507.8|6502.8|6521.3|6516.3|6528.8|6523.8|6502.2|6497.2|0
1611132900000|2021-01-20 08:55:00|6521.4|6516.4|6524.3|6519.3|6524.8|6519.8|6521.3|6516.3|0
1611133200000|2021-01-20 09:00:00|6524.4|6519.4|6558.5|6555.5|6559.1|6556.1|6522.5|6517.5|0
1611133500000|2021-01-20 09:05:00|6559|6556|6555.1|6552.1|6559.8|6556.8|6553.4|6550.4|0
1611133800000|2021-01-20 09:10:00|6555|6552|6553|6550|6556.5|6553.5|6551.2|6548.2|0
1611134100000|2021-01-20 09:15:00|6553.3|6550.3|6556.8|6553.8|6557.8|6554.8|6552.4|6549.4|0
1611134400000|2021-01-20 09:20:00|6556.3|6553.3|6556.2|6553.2|6556.8|6553.8|6552.9|6549.9|0
1611134700000|2021-01-20 09:25:00|6556|6553|6556.3|6553.3|6557|6554|6554|6551|0
1611135000000|2021-01-20 09:30:00|6556.2|6553.2|6559.2|6556.2|6559.4|6556.4|6556.2|6553.2|0
1611135300000|2021-01-20 09:35:00|6559.1|6556.1|6558.2|6555.2|6559.3|6556.3|6556.2|6553.2|0
1611135600000|2021-01-20 09:40:00|6558.4|6555.4|6563|6560|6563.1|6560.1|6558.2|6555.2|0
1611135900000|2021-01-20 09:45:00|6562.6|6559.6|6563.2|6560.2|6563.5|6560.5|6562.1|6559.1|0
1611136200000|2021-01-20 09:50:00|6563.3|6560.3|6564.7|6561.7|6564.8|6561.8|6563|6560|0
1611136500000|2021-01-20 09:55:00|6564.8|6561.8|6566.6|6563.6|6566.8|6563.8|6564.6|6561.6|0
1611136800000|2021-01-20 10:00:00|6566.5|6563.5|6568.6|6565.6|6568.6|6565.6|6564.5|6561.5|0
1611137100000|2021-01-20 10:05:00|6568.9|6565.9|6573.1|6570.1|6573.9|6570.9|6568|6565|0
1611137400000|2021-01-20 10:10:00|6573|6570|6573.3|6570.3|6576|6573|6571.7|6568.7|0
1611137700000|2021-01-20 10:15:00|6573.4|6570.4|6574.3|6571.3|6575.6|6572.6|6572.4|6569.4|0
1611138000000|2021-01-20 10:20:00|6573.8|6570.8|6571.8|6568.8|6575.1|6572.1|6570.9|6567.9|0
1611138300000|2021-01-20 10:25:00|6571.7|6568.7|6571.6|6568.6|6572.5|6569.5|6569.6|6566.6|0
1611138600000|2021-01-20 10:30:00|6571.5|6568.5|6573.3|6570.3|6573.6|6570.6|6569.9|6566.9|0
1611138900000|2021-01-20 10:35:00|6572.8|6569.8|6577.6|6574.6|6577.6|6574.6|6572.6|6569.6|0
1611139200000|2021-01-20 10:40:00|6577.2|6574.2|6578.2|6575.2|6578.5|6575.5|6577.1|6574.1|0
1611139500000|2021-01-20 10:45:00|6578.4|6575.4|6580.4|6577.4|6581.6|6578.6|6577.8|6574.8|0
1611139800000|2021-01-20 10:50:00|6580.3|6577.3|6583.9|6580.9|6585.3|6582.3|6580.3|6577.3|0
1611140100000|2021-01-20 10:55:00|6583.5|6580.5|6581.8|6578.8|6583.9|6580.9|6580.1|6577.1|0
1611140400000|2021-01-20 11:00:00|6582.3|6579.3|6581|6578|6583.1|6580.1|6579.8|6576.8|0
1611140700000|2021-01-20 11:05:00|6580.6|6577.6|6581.6|6578.6|6582.2|6579.2|6578.6|6575.6|0
1611141000000|2021-01-20 11:10:00|6581.3|6578.3|6583.8|6580.8|6583.8|6580.8|6580.7|6577.7|0
1611141300000|2021-01-20 11:15:00|6583.7|6580.7|6584.5|6581.5|6585.8|6582.8|6583.7|6580.7|0
1611141600000|2021-01-20 11:20:00|6584.4|6581.4|6584|6581|6585.1|6582.1|6583.1|6580.1|0
1611141900000|2021-01-20 11:25:00|6584.1|6581.1|6583.5|6580.5|6584.1|6581.1|6582|6579|0
1611142200000|2021-01-20 11:30:00|6583.2|6580.2|6584.5|6581.5|6585.2|6582.2|6583.2|6580.2|0
1611142500000|2021-01-20 11:35:00|6584.7|6581.7|6588.1|6585.1|6588.4|6585.4|6584.1|6581.1|0
1611142800000|2021-01-20 11:40:00|6587.9|6584.9|6587.8|6584.8|6588.7|6585.7|6586.2|6583.2|0
1611143100000|2021-01-20 11:45:00|6588|6585|6588.3|6585.3|6589.8|6586.8|6584.9|6581.9|0
1611143400000|2021-01-20 11:50:00|6587.7|6584.7|6587.7|6584.7|6589|6586|6586.5|6583.5|0
1611143700000|2021-01-20 11:55:00|6587.6|6584.6|6587.4|6584.4|6589.1|6586.1|6587|6584|0
1611144000000|2021-01-20 12:00:00|6582.8|6579.8|6576.5|6573.5|6583.7|6580.7|6576.2|6573.2|0
1611144300000|2021-01-20 12:05:00|6577|6574|6573|6570|6578.2|6575.2|6572.4|6569.4|0
1611144600000|2021-01-20 12:10:00|6572.9|6569.9|6573|6570|6574.1|6571.1|6571.3|6568.3|0
1611144900000|2021-01-20 12:15:00|6572.5|6569.5|6571.1|6568.1|6573.6|6570.6|6570.5|6567.5|0
1611145200000|2021-01-20 12:20:00|6571.2|6568.2|6572.6|6569.6|6573|6570|6570|6567|0
1611145500000|2021-01-20 12:25:00|6572.5|6569.5|6572.4|6569.4|6574.2|6571.2|6571.6|6568.6|0
1611145800000|2021-01-20 12:30:00|6572.6|6569.6|6576|6573|6576|6573|6571.9|6568.9|0
1611146100000|2021-01-20 12:35:00|6576.6|6573.6|6575.7|6572.7|6577.9|6574.9|6574.9|6571.9|0
1611146400000|2021-01-20 12:40:00|6575.8|6572.8|6575|6572|6577.1|6574.1|6574.5|6571.5|0
1611146700000|2021-01-20 12:45:00|6574.2|6571.2|6577.3|6574.3|6578|6575|6573.9|6570.9|0
1611147000000|2021-01-20 12:50:00|6577.4|6574.4|6580.7|6577.7|6581.3|6578.3|6577.4|6574.4|0
1611147300000|2021-01-20 12:55:00|6580.8|6577.8|6583.9|6580.9|6583.9|6580.9|6580.2|6577.2|0
1611147600000|2021-01-20 13:00:00|6584.1|6581.1|6587.1|6584.1|6587.2|6584.2|6584.1|6581.1|0
1611147900000|2021-01-20 13:05:00|6586.9|6583.9|6583.2|6580.2|6588.8|6585.8|6583.1|6580.1|0
1611148200000|2021-01-20 13:10:00|6583.3|6580.3|6583.8|6580.8|6584.4|6581.4|6581.6|6578.6|0
1611148500000|2021-01-20 13:15:00|6584|6581|6589.4|6586.4|6589.8|6586.8|6583.6|6580.6|0
1611148800000|2021-01-20 13:20:00|6589.5|6586.5|6589.5|6586.5|6590.7|6587.7|6588.5|6585.5|0
1611149100000|2021-01-20 13:25:00|6589.4|6586.4|6590|6587|6591.5|6588.5|6588.6|6585.6|0
1611149400000|2021-01-20 13:30:00|6590.1|6587.1|6591|6588|6592.2|6589.2|6590|6587|0
1611149700000|2021-01-20 13:35:00|6591.2|6588.2|6589.3|6586.3|6592.3|6589.3|6588.8|6585.8|0
1611150000000|2021-01-20 13:40:00|6589.4|6586.4|6589.9|6586.9|6590.2|6587.2|6587.3|6584.3|0
1611150300000|2021-01-20 13:45:00|6590|6587|6592.9|6589.9|6593.6|6590.6|6589.3|6586.3|0
1611150600000|2021-01-20 13:50:00|6593.5|6590.5|6595.9|6592.9|6596|6593|6591.6|6588.6|0
1611150900000|2021-01-20 13:55:00|6596|6593|6596.7|6593.7|6597.3|6594.3|6594.5|6591.5|0
1611151200000|2021-01-20 14:00:00|6596.6|6593.6|6598.8|6595.8|6600|6597|6596.6|6593.6|0
1611151500000|2021-01-20 14:05:00|6598.7|6595.7|6597.6|6594.6|6601.1|6598.1|6596.5|6593.5|0
1611151800000|2021-01-20 14:10:00|6597.2|6594.2|6599.3|6596.3|6599.4|6596.4|6595.8|6592.8|0
1611152100000|2021-01-20 14:15:00|6599.4|6596.4|6602.5|6599.5|6602.6|6599.6|6599.2|6596.2|0
1611152400000|2021-01-20 14:20:00|6602.3|6599.3|6607.4|6604.4|6607.7|6604.7|6601.4|6598.4|0
1611152700000|2021-01-20 14:25:00|6607.2|6604.2|6605.7|6602.7|6610.6|6607.6|6604.4|6601.4|0
1611153000000|2021-01-20 14:30:00|6602.9|6599.9|6614.4|6612.6|6618.5|6616.7|6584.5|6582.7|0
1611153300000|2021-01-20 14:35:00|6614.6|6612.8|6642|6640.2|6642.4|6640.6|6613|6611.2|0
1611153600000|2021-01-20 14:40:00|6642.8|6641|6635.8|6634|6656.3|6654.5|6635|6633.2|0
1611153900000|2021-01-20 14:45:00|6635.4|6633.6|6624|6622.2|6639.9|6638.1|6622.6|6620.8|0
1611154200000|2021-01-20 14:50:00|6624.1|6622.3|6599.9|6598.1|6632.5|6630.7|6590.9|6589.1|0
1611154500000|2021-01-20 14:55:00|6599.8|6598|6596.1|6594.3|6615.9|6614.1|6589.4|6587.6|0
1611154800000|2021-01-20 15:00:00|6600.4|6598.6|6600.8|6599|6605.6|6603.8|6596|6594.2|0
1611155100000|2021-01-20 15:05:00|6600.9|6599.1|6624.4|6622.6|6628.3|6626.5|6598.9|6597.1|0
1611155400000|2021-01-20 15:10:00|6623.7|6621.9|6636.5|6634.7|6640.3|6638.5|6623.7|6621.9|0
1611155700000|2021-01-20 15:15:00|6636.4|6634.6|6620.4|6618.6|6638.6|6636.8|6620.1|6618.3|0
1611156000000|2021-01-20 15:20:00|6620.5|6618.7|6615.3|6613.5|6624.9|6623.1|6606.6|6604.8|0
1611156300000|2021-01-20 15:25:00|6615.6|6613.8|6632.1|6630.3|6634.6|6632.8|6614.5|6612.7|0
1611156600000|2021-01-20 15:30:00|6631.7|6629.9|6632.2|6630.4|6634.2|6632.4|6623|6621.2|0
1611156900000|2021-01-20 15:35:00|6632.3|6630.5|6630|6628.2|6637.7|6635.9|6630|6628.2|0
1611157200000|2021-01-20 15:40:00|6629.7|6627.9|6625.3|6623.5|6636.1|6634.3|6622.7|6620.9|0
1611157500000|2021-01-20 15:45:00|6625.2|6623.4|6616.7|6614.9|6631|6629.2|6616.5|6614.7|0
1611157800000|2021-01-20 15:50:00|6616.4|6614.6|6605.6|6603.8|6616.4|6614.6|6600.5|6598.7|0
1611158100000|2021-01-20 15:55:00|6605.7|6603.9|6619.2|6617.4|6619.6|6617.8|6605.6|6603.8|0
1611158400000|2021-01-20 16:00:00|6618.6|6616.8|6612.1|6610.3|6621.5|6619.7|6610.8|6609|0
1611158700000|2021-01-20 16:05:00|6611.6|6609.8|6606.4|6604.6|6612.2|6610.4|6602.6|6600.8|0
1611159000000|2021-01-20 16:10:00|6606.2|6604.4|6619.1|6617.3|6619.1|6617.3|6606|6604.2|0
1611159300000|2021-01-20 16:15:00|6619.2|6617.4|6632.5|6630.7|6632.5|6630.7|6618.4|6616.6|0
1611159600000|2021-01-20 16:20:00|6632.1|6630.3|6636.6|6634.8|6640.5|6638.7|6630.6|6628.8|0
1611159900000|2021-01-20 16:25:00|6636.7|6634.9|6634.1|6632.3|6640|6638.2|6628.8|6627|0
1611160200000|2021-01-20 16:30:00|6634.2|6632.4|6636.3|6634.5|6638.4|6636.6|6633.8|6632|0
1611160500000|2021-01-20 16:35:00|6636.4|6634.6|6630.1|6628.3|6637.4|6635.6|6628.9|6627.1|0
1611160800000|2021-01-20 16:40:00|6630|6628.2|6639.8|6638|6643.2|6641.4|6629.2|6627.4|0
1611161100000|2021-01-20 16:45:00|6639.6|6637.8|6642.1|6640.3|6642.9|6641.1|6637.5|6635.7|0
1611161400000|2021-01-20 16:50:00|6641.8|6640|6638.7|6636.9|6646.5|6644.7|6638.6|6636.8|0
1611161700000|2021-01-20 16:55:00|6638.6|6636.8|6645.9|6644.1|6646.1|6644.3|6632.9|6631.1|0
1611162000000|2021-01-20 17:00:00|6646|6644.2|6640.7|6638.9|6648.7|6646.9|6640.7|6638.9|0
1611162300000|2021-01-20 17:05:00|6640.8|6639|6642.4|6640.6|6643.8|6642|6637.2|6635.4|0
1611162600000|2021-01-20 17:10:00|6642.3|6640.5|6642.9|6641.1|6646.2|6644.4|6640.7|6638.9|0
1611162900000|2021-01-20 17:15:00|6642.7|6640.9|6650.5|6648.7|6651.6|6649.8|6642.6|6640.8|0
1611163200000|2021-01-20 17:20:00|6650.3|6648.5|6657.5|6655.7|6659.3|6657.5|6647.4|6645.6|0
1611163500000|2021-01-20 17:25:00|6657.6|6655.8|6654.4|6652.6|6659|6657.2|6653.7|6651.9|0
1611163800000|2021-01-20 17:30:00|6654.5|6652.7|6664|6662.2|6667.8|6666|6654.3|6652.5|0
1611164100000|2021-01-20 17:35:00|6664.4|6662.6|6672.3|6670.5|6674.5|6672.7|6664.1|6662.3|0
1611164400000|2021-01-20 17:40:00|6672.9|6671.1|6674.6|6672.8|6677.5|6675.7|6672.9|6671.1|0
1611164700000|2021-01-20 17:45:00|6674.1|6672.3|6676|6674.2|6680|6678.2|6671.7|6669.9|0
1611165000000|2021-01-20 17:50:00|6675.9|6674.1|6670|6668.2|6675.9|6674.1|6668.5|6666.7|0
1611165300000|2021-01-20 17:55:00|6670.2|6668.4|6667.3|6665.5|6670.4|6668.6|6661|6659.2|0
1611165600000|2021-01-20 18:00:00|6667.6|6665.8|6671.6|6669.8|6678.4|6676.6|6667.4|6665.6|0
1611165900000|2021-01-20 18:05:00|6671.9|6670.1|6674.1|6672.3|6675.4|6673.6|6667.7|6665.9|0
1611166200000|2021-01-20 18:10:00|6674.2|6672.4|6680.4|6678.6|6680.6|6678.8|6672.7|6670.9|0
1611166500000|2021-01-20 18:15:00|6680.7|6678.9|6684.5|6682.7|6684.8|6683|6680.7|6678.9|0
1611166800000|2021-01-20 18:20:00|6684.2|6682.4|6680.9|6679.1|6684.2|6682.4|6678.6|6676.8|0
1611167100000|2021-01-20 18:25:00|6681|6679.2|6675.6|6673.8|6686.4|6684.6|6675|6673.2|0
1611167400000|2021-01-20 18:30:00|6675.5|6673.7|6685.7|6683.9|6685.8|6684|6675.4|6673.6|0
1611167700000|2021-01-20 18:35:00|6685|6683.2|6674.9|6673.1|6687.1|6685.3|6673.2|6671.4|0
1611168000000|2021-01-20 18:40:00|6675|6673.2|6665.5|6663.7|6676|6674.2|6665|6663.2|0
1611168300000|2021-01-20 18:45:00|6665.7|6663.9|6674.3|6672.5|6676.4|6674.6|6664|6662.2|0
1611168600000|2021-01-20 18:50:00|6674.2|6672.4|6679.9|6678.1|6681.5|6679.7|6672.4|6670.6|0
1611168900000|2021-01-20 18:55:00|6680.1|6678.3|6684.9|6683.1|6685.3|6683.5|6679.5|6677.7|0
1611169200000|2021-01-20 19:00:00|6685|6683.2|6688.2|6686.4|6689.5|6687.7|6681.5|6679.7|0
1611169500000|2021-01-20 19:05:00|6688.1|6686.3|6693.4|6691.6|6694|6692.2|6685.7|6683.9|0
1611169800000|2021-01-20 19:10:00|6693.5|6691.7|6692|6690.2|6693.7|6691.9|6686.5|6684.7|0
1611170100000|2021-01-20 19:15:00|6691.9|6690.1|6697.8|6696|6700.5|6698.7|6691.8|6690|0
1611170400000|2021-01-20 19:20:00|6697.9|6696.1|6704|6702.2|6704.5|6702.7|6695.7|6693.9|0
1611170700000|2021-01-20 19:25:00|6703.9|6702.1|6717.7|6715.9|6717.7|6715.9|6703.9|6702.1|0
1611171000000|2021-01-20 19:30:00|6717.1|6715.3|6723.6|6721.8|6724.1|6722.3|6712.9|6711.1|0
1611171300000|2021-01-20 19:35:00|6723.4|6721.6|6724.3|6722.5|6727.3|6725.5|6720|6718.2|0
1611171600000|2021-01-20 19:40:00|6723.7|6721.9|6726.8|6725|6728.9|6727.1|6721.6|6719.8|0
1611171900000|2021-01-20 19:45:00|6728.1|6726.3|6732.2|6730.4|6732.8|6731|6727.7|6725.9|0
1611172200000|2021-01-20 19:50:00|6732.3|6730.5|6724.2|6722.4|6733.6|6731.8|6722.3|6720.5|0
1611172500000|2021-01-20 19:55:00|6724.3|6722.5|6726.2|6724.4|6731.5|6729.7|6724.3|6722.5|0
1611172800000|2021-01-20 20:00:00|6726.1|6724.3|6726.5|6724.7|6729.3|6727.5|6723.7|6721.9|0
1611173100000|2021-01-20 20:05:00|6726.8|6725|6731|6729.2|6731.7|6729.9|6724.7|6722.9|0
1611173400000|2021-01-20 20:10:00|6730.9|6729.1|6725.9|6724.1|6733|6731.2|6722.7|6720.9|0
1611173700000|2021-01-20 20:15:00|6726.1|6724.3|6725.7|6723.9|6728.8|6727|6719.8|6718|0
1611174000000|2021-01-20 20:20:00|6725.5|6723.7|6722.5|6720.7|6729.1|6727.3|6722.2|6720.4|0
1611174300000|2021-01-20 20:25:00|6722.2|6720.4|6716.3|6714.5|6726.4|6724.6|6716.2|6714.4|0
1611174600000|2021-01-20 20:30:00|6715.6|6713.8|6721.5|6719.7|6724.5|6722.7|6715.6|6713.8|0
1611174900000|2021-01-20 20:35:00|6721|6719.2|6703.5|6701.7|6722.3|6720.5|6703.5|6701.7|0
1611175200000|2021-01-20 20:40:00|6703.6|6701.8|6712|6710.2|6715.7|6713.9|6701.5|6699.7|0
1611175500000|2021-01-20 20:45:00|6712.1|6710.3|6713.8|6712|6718.6|6716.8|6711.1|6709.3|0
1611175800000|2021-01-20 20:50:00|6711.8|6710|6703.1|6701.3|6712.2|6710.4|6703.1|6701.3|0
1611176100000|2021-01-20 20:55:00|6703.3|6701.5|6693.7|6691.9|6709.3|6707.5|6693.7|6691.9|0
1611176400000|2021-01-20 21:00:00|6694.3|6691.3|6698.4|6695.4|6702.7|6699.7|6694.3|6691.3|0
1611176700000|2021-01-20 21:05:00|6698.5|6695.5|6701|6698|6701|6698|6697.5|6694.5|0
1611177000000|2021-01-20 21:10:00|6700.9|6697.9|6699.9|6696.9|6701.3|6698.3|6698.6|6695.6|0
1611177300000|2021-01-20 21:15:00|6699.8|6696.8|6700.5|6697.5|6700.7|6697.7|6698.8|6695.8|0
1611177600000|2021-01-20 21:20:00|6700.7|6697.7|6697.6|6694.6|6700.7|6697.7|6697.1|6694.1|0
1611177900000|2021-01-20 21:25:00|6697.5|6694.5|6698.8|6695.8|6698.8|6695.8|6697.1|6694.1|0
1611178200000|2021-01-20 21:30:00|6698.9|6695.9|6699.9|6696.9|6700.3|6697.3|6698.6|6695.6|0
1611178500000|2021-01-20 21:35:00|6700|6697|6701.1|6698.1|6701.1|6698.1|6699.7|6696.7|0
1611178800000|2021-01-20 21:40:00|6701.2|6698.2|6700.8|6697.8|6701.2|6698.2|6700.1|6697.1|0
1611179100000|2021-01-20 21:45:00|6700.7|6697.7|6701.2|6698.2|6702.5|6699.5|6700.7|6697.7|0
1611179400000|2021-01-20 21:50:00|6701.1|6698.1|6702.3|6699.3|6702.3|6699.3|6701|6698|0
1611179700000|2021-01-20 21:55:00|6702.4|6699.4|6700.9|6697.9|6702.4|6699.4|6700.6|6697.6|0
1611180000000|2021-01-20 22:00:00|6700.7|6697.7|6701.1|6698.1|6702.1|6699.1|6700.1|6697.1|0
1611180300000|2021-01-20 22:05:00|6701|6698|6701.6|6698.6|6701.9|6698.9|6700|6697|0
1611180600000|2021-01-20 22:10:00|6701.4|6698.4|6700|6697|6701.5|6698.5|6700|6697|0
1611180900000|2021-01-20 22:15:00|6699.2|6696.2|6699.1|6696.1|6699.4|6696.4|6698.8|6695.8|0
1611181200000|2021-01-20 22:20:00|6698.9|6695.9|6699.4|6696.4|6700.3|6697.3|6698.9|6695.9|0
1611181500000|2021-01-20 22:25:00|6699.5|6696.5|6699.8|6696.8|6700|6697|6699.4|6696.4|0
1611181800000|2021-01-20 22:30:00|6699.9|6696.9|6700.2|6697.2|6701.7|6698.7|6699.4|6696.4|0
1611182100000|2021-01-20 22:35:00|6699.3|6696.3|6700.1|6697.1|6700.4|6697.4|6698.4|6695.4|0
1611182400000|2021-01-20 22:40:00|6699.3|6696.3|6699.8|6696.8|6700.6|6697.6|6699.1|6696.1|0
1611182700000|2021-01-20 22:45:00|6700|6697|6700.2|6697.2|6700.7|6697.7|6699|6696|0
1611183000000|2021-01-20 22:50:00|6699.9|6696.9|6700.3|6697.3|6700.4|6697.4|6699.4|6696.4|0
1611183300000|2021-01-20 22:55:00|6700.2|6697.2|6700.1|6697.1|6700.8|6697.8|6699.4|6696.4|0
1611183600000|2021-01-20 23:00:00|6700.2|6697.2|6700.6|6697.6|6700.8|6697.8|6699.5|6696.5|0
1611183900000|2021-01-20 23:05:00|6700.7|6697.7|6702|6699|6702.2|6699.2|6700.6|6697.6|0
1611184200000|2021-01-20 23:10:00|6702.2|6699.2|6704.3|6701.3|6704.5|6701.5|6702.2|6699.2|0
1611184500000|2021-01-20 23:15:00|6704.4|6701.4|6708.7|6705.7|6708.7|6705.7|6704|6701|0
1611184800000|2021-01-20 23:20:00|6708.3|6705.3|6709.1|6706.1|6709.1|6706.1|6707.3|6704.3|0
1611185100000|2021-01-20 23:25:00|6709.2|6706.2|6709.4|6706.4|6709.7|6706.7|6708.6|6705.6|0
1611185400000|2021-01-20 23:30:00|6709.3|6706.3|6708.9|6705.9|6709.9|6706.9|6708.4|6705.4|0
1611185700000|2021-01-20 23:35:00|6709|6706|6709.8|6706.8|6710|6707|6708.9|6705.9|0
1611186000000|2021-01-20 23:40:00|6709.7|6706.7|6709.8|6706.8|6710.5|6707.5|6709.4|6706.4|0
1611186300000|2021-01-20 23:45:00|6710|6707|6711.7|6708.7|6711.7|6708.7|6709.8|6706.8|0
1611186600000|2021-01-20 23:50:00|6711.8|6708.8|6710.6|6707.6|6711.8|6708.8|6710|6707|0
1611186900000|2021-01-20 23:55:00|6710.7|6707.7|6710.7|6707.7|6711.3|6708.3|6710.2|6707.2|0
1611187200000|2021-01-21 00:00:00|6710.9|6707.9|6709.8|6706.8|6711.1|6708.1|6709.4|6706.4|0
1611187500000|2021-01-21 00:05:00|6709.9|6706.9|6708.2|6705.2|6710|6707|6707.8|6704.8|0
1611187800000|2021-01-21 00:10:00|6708.3|6705.3|6708.3|6705.3|6710.3|6707.3|6708|6705|0
1611188100000|2021-01-21 00:15:00|6708.4|6705.4|6708.5|6705.5|6708.7|6705.7|6707.9|6704.9|0
1611188400000|2021-01-21 00:20:00|6708.6|6705.6|6707.9|6704.9|6708.6|6705.6|6707.4|6704.4|0
1611188700000|2021-01-21 00:25:00|6707.8|6704.8|6707.2|6704.2|6708.2|6705.2|6707.1|6704.1|0
1611189000000|2021-01-21 00:30:00|6707.3|6704.3|6707.3|6704.3|6708|6705|6707.1|6704.1|0
1611189300000|2021-01-21 00:35:00|6707.2|6704.2|6708.2|6705.2|6708.5|6705.5|6707|6704|0
1611189600000|2021-01-21 00:40:00|6707.9|6704.9|6707.8|6704.8|6708.7|6705.7|6707.2|6704.2|0
1611189900000|2021-01-21 00:45:00|6707.9|6704.9|6709|6706|6709.2|6706.2|6707.5|6704.5|0
1611190200000|2021-01-21 00:50:00|6708.9|6705.9|6711.3|6708.3|6712.6|6709.6|6708.9|6705.9|0
1611190500000|2021-01-21 00:55:00|6711.4|6708.4|6721.9|6716.9|6721.9|6718.4|6711.4|6708.4|0
1611190800000|2021-01-21 01:00:00|6721.1|6716.1|6731.2|6726.2|6731.5|6726.5|6720.1|6715.1|0
1611191100000|2021-01-21 01:05:00|6731.4|6726.4|6734.1|6729.1|6737.7|6732.7|6731.4|6726.4|0
1611191400000|2021-01-21 01:10:00|6733.9|6728.9|6725.3|6720.3|6734.1|6729.1|6724.8|6719.8|0
1611191700000|2021-01-21 01:15:00|6725.2|6720.2|6722.8|6717.8|6725.6|6720.6|6721.7|6716.7|0
1611192000000|2021-01-21 01:20:00|6722.9|6717.9|6722|6717|6723.1|6718.1|6721|6716|0
1611192300000|2021-01-21 01:25:00|6721.9|6716.9|6720.1|6715.1|6722.7|6717.7|6719.8|6714.8|0
1611192600000|2021-01-21 01:30:00|6720.2|6715.2|6720.1|6715.1|6722.7|6717.7|6719.8|6714.8|0
1611192900000|2021-01-21 01:35:00|6720.2|6715.2|6723.5|6718.5|6724.1|6719.1|6719.4|6714.4|0
1611193200000|2021-01-21 01:40:00|6723.6|6718.6|6725.8|6720.8|6726.2|6721.2|6722.1|6717.1|0
1611193500000|2021-01-21 01:45:00|6725.9|6720.9|6722.6|6717.6|6726.9|6721.9|6721.1|6716.1|0
1611193800000|2021-01-21 01:50:00|6722.4|6717.4|6724.3|6719.3|6724.4|6719.4|6722.3|6717.3|0
1611194100000|2021-01-21 01:55:00|6724.4|6719.4|6724.2|6719.2|6726.2|6721.2|6723.5|6718.5|0
1611194400000|2021-01-21 02:00:00|6724.1|6719.1|6724.7|6719.7|6725.8|6720.8|6723|6718|0
1611194700000|2021-01-21 02:05:00|6724.6|6719.6|6726.7|6721.7|6726.9|6721.9|6723.9|6718.9|0
1611195000000|2021-01-21 02:10:00|6726.8|6721.8|6725.6|6720.6|6726.9|6721.9|6725|6720|0
1611195300000|2021-01-21 02:15:00|6725.8|6720.8|6725.1|6720.1|6726|6721|6723.7|6718.7|0
1611195600000|2021-01-21 02:20:00|6725.2|6720.2|6723.9|6718.9|6725.8|6720.8|6723.6|6718.6|0
1611195900000|2021-01-21 02:25:00|6723.8|6718.8|6724|6719|6724.3|6719.3|6722.7|6717.7|0
1611196200000|2021-01-21 02:30:00|6723.8|6718.8|6721.1|6716.1|6724.1|6719.1|6720.4|6715.4|0
1611196500000|2021-01-21 02:35:00|6721|6716|6722.1|6717.1|6723|6718|6720.9|6715.9|0
1611196800000|2021-01-21 02:40:00|6722.2|6717.2|6725.7|6720.7|6726|6721|6722.1|6717.1|0
1611197100000|2021-01-21 02:45:00|6725.8|6720.8|6729.4|6724.4|6729.7|6724.7|6723.7|6718.7|0
1611197400000|2021-01-21 02:50:00|6729.6|6724.6|6730.6|6725.6|6733.7|6728.7|6728.6|6723.6|0
1611197700000|2021-01-21 02:55:00|6730.7|6725.7|6729.5|6724.5|6731.4|6726.4|6729.1|6724.1|0
1611198000000|2021-01-21 03:00:00|6729.3|6724.3|6731.2|6726.2|6731.5|6726.5|6728.8|6723.8|0
1611198300000|2021-01-21 03:05:00|6731.1|6726.1|6731.9|6726.9|6733.8|6728.8|6730.6|6725.6|0
1611198600000|2021-01-21 03:10:00|6732|6727|6731|6726|6734.6|6729.6|6729.6|6724.6|0
1611198900000|2021-01-21 03:15:00|6731.1|6726.1|6732.1|6727.1|6733.2|6728.2|6730.8|6725.8|0
1611199200000|2021-01-21 03:20:00|6732|6727|6731|6726|6734.4|6729.4|6730.7|6725.7|0
1611199500000|2021-01-21 03:25:00|6730.9|6725.9|6731.2|6726.2|6732.4|6727.4|6729.9|6724.9|0
1611199800000|2021-01-21 03:30:00|6731.3|6726.3|6730.4|6725.4|6732.6|6727.6|6730|6725|0
1611200100000|2021-01-21 03:35:00|6730.3|6725.3|6732|6727|6732.3|6727.3|6728.3|6723.3|0
1611200400000|2021-01-21 03:40:00|6732.2|6727.2|6733.5|6728.5|6733.8|6728.8|6731.6|6726.6|0
1611200700000|2021-01-21 03:45:00|6733.4|6728.4|6732.5|6727.5|6734.6|6729.6|6732.3|6727.3|0
1611201000000|2021-01-21 03:50:00|6732.4|6727.4|6734.9|6729.9|6735.8|6730.8|6732.3|6727.3|0
1611201300000|2021-01-21 03:55:00|6734.8|6729.8|6734.4|6729.4|6735|6730|6732.7|6727.7|0
1611201600000|2021-01-21 04:00:00|6734.3|6729.3|6734.5|6729.5|6736.5|6731.5|6732.8|6727.8|0
1611201900000|2021-01-21 04:05:00|6734.4|6729.4|6738.4|6733.4|6738.5|6733.5|6733.5|6728.5|0
1611202200000|2021-01-21 04:10:00|6738.5|6733.5|6740|6735|6740.5|6735.5|6737.5|6732.5|0
1611202500000|2021-01-21 04:15:00|6739.7|6734.7|6742.1|6737.1|6743.3|6738.3|6739.6|6734.6|0
1611202800000|2021-01-21 04:20:00|6741.9|6736.9|6741.2|6736.2|6741.9|6736.9|6739.7|6734.7|0
1611203100000|2021-01-21 04:25:00|6741.4|6736.4|6742|6737|6742.1|6737.1|6740.8|6735.8|0
1611203400000|2021-01-21 04:30:00|6741.9|6736.9|6742|6737|6742.2|6737.2|6740.2|6735.2|0
1611203700000|2021-01-21 04:35:00|6741.9|6736.9|6741.1|6736.1|6742.1|6737.1|6740.5|6735.5|0
1611204000000|2021-01-21 04:40:00|6741|6736|6740.6|6735.6|6741.7|6736.7|6740.3|6735.3|0
1611204300000|2021-01-21 04:45:00|6740.7|6735.7|6740.5|6735.5|6741.6|6736.6|6739.7|6734.7|0
1611204600000|2021-01-21 04:50:00|6740.4|6735.4|6738.1|6733.1|6740.8|6735.8|6737|6732|0
1611204900000|2021-01-21 04:55:00|6738|6733|6737.1|6732.1|6738.9|6733.9|6736.9|6731.9|0
1611205200000|2021-01-21 05:00:00|6737|6732|6739.7|6734.7|6739.8|6734.8|6735.1|6730.1|0
1611205500000|2021-01-21 05:05:00|6739.6|6734.6|6738.4|6733.4|6739.6|6734.6|6736.9|6731.9|0
1611205800000|2021-01-21 05:10:00|6738.5|6733.5|6737.1|6732.1|6738.6|6733.6|6736.8|6731.8|0
1611206100000|2021-01-21 05:15:00|6737.3|6732.3|6736.8|6731.8|6737.6|6732.6|6735.8|6730.8|0
1611206400000|2021-01-21 05:20:00|6736.7|6731.7|6739.1|6734.1|6739.3|6734.3|6736.3|6731.3|0
1611206700000|2021-01-21 05:25:00|6739.2|6734.2|6738.5|6733.5|6740.6|6735.6|6738.2|6733.2|0
1611207000000|2021-01-21 05:30:00|6738.6|6733.6|6736|6731|6739.9|6734.9|6735.4|6730.4|0
1611207300000|2021-01-21 05:35:00|6735.9|6730.9|6734.1|6729.1|6735.9|6730.9|6733.2|6728.2|0
1611207600000|2021-01-21 05:40:00|6734.2|6729.2|6734.6|6729.6|6735.7|6730.7|6733.7|6728.7|0
1611207900000|2021-01-21 05:45:00|6734.8|6729.8|6734.4|6729.4|6734.8|6729.8|6733.7|6728.7|0
1611208200000|2021-01-21 05:50:00|6734.3|6729.3|6735.1|6730.1|6736.4|6731.4|6733.7|6728.7|0
1611208500000|2021-01-21 05:55:00|6735.3|6730.3|6736.9|6731.9|6737.1|6732.1|6735.3|6730.3|0
1611208800000|2021-01-21 06:00:00|6736.5|6731.5|6738.1|6733.1|6738.1|6733.1|6736.5|6731.5|0
1611209100000|2021-01-21 06:05:00|6737.9|6732.9|6737.6|6732.6|6738.7|6733.7|6737.4|6732.4|0
1611209400000|2021-01-21 06:10:00|6737.7|6732.7|6734.9|6729.9|6737.9|6732.9|6734.4|6729.4|0
1611209700000|2021-01-21 06:15:00|6734.8|6729.8|6730.2|6725.2|6734.8|6729.8|6729.7|6724.7|0
1611210000000|2021-01-21 06:20:00|6730.3|6725.3|6728.6|6723.6|6731.1|6726.1|6728.1|6723.1|0
1611210300000|2021-01-21 06:25:00|6728.5|6723.5|6726.3|6721.3|6729.8|6724.8|6725.8|6720.8|0
1611210600000|2021-01-21 06:30:00|6726.2|6721.2|6722.6|6717.6|6726.2|6721.2|6721.2|6716.2|0
1611210900000|2021-01-21 06:35:00|6722.5|6717.5|6720.6|6715.6|6724.4|6719.4|6720.2|6715.2|0
1611211200000|2021-01-21 06:40:00|6720.4|6715.4|6723.9|6718.9|6724.4|6719.4|6720.3|6715.3|0
1611211500000|2021-01-21 06:45:00|6723.8|6718.8|6722.6|6717.6|6724.6|6719.6|6720.3|6715.3|0
1611211800000|2021-01-21 06:50:00|6722.7|6717.7|6724.6|6719.6|6724.6|6719.6|6721.6|6716.6|0
1611212100000|2021-01-21 06:55:00|6724.5|6719.5|6726.7|6721.7|6727.2|6722.2|6724.2|6719.2|0
1611212400000|2021-01-21 07:00:00|6726.1|6721.1|6728|6723|6728.1|6723.1|6724.4|6719.4|0
1611212700000|2021-01-21 07:05:00|6727.6|6722.6|6728.5|6723.5|6728.9|6723.9|6726.8|6721.8|0
1611213000000|2021-01-21 07:10:00|6728.6|6723.6|6725.6|6720.6|6728.7|6723.7|6725.6|6720.6|0
1611213300000|2021-01-21 07:15:00|6725.7|6720.7|6727.7|6722.7|6728.5|6723.5|6725.6|6720.6|0
1611213600000|2021-01-21 07:20:00|6727.5|6722.5|6728|6723|6728.4|6723.4|6727.5|6722.5|0
1611213900000|2021-01-21 07:25:00|6728.1|6723.1|6725|6720|6728.7|6723.7|6724.4|6719.4|0
1611214200000|2021-01-21 07:30:00|6724.9|6719.9|6724.2|6719.2|6725.9|6720.9|6723.8|6718.8|0
1611214500000|2021-01-21 07:35:00|6724.1|6719.1|6726.7|6721.7|6726.7|6721.7|6724|6719|0
1611214800000|2021-01-21 07:40:00|6726.8|6721.8|6727.3|6722.3|6728.7|6723.7|6726.2|6721.2|0
1611215100000|2021-01-21 07:45:00|6727.2|6722.2|6730.1|6725.1|6730.3|6725.3|6725.3|6720.3|0
1611215400000|2021-01-21 07:50:00|6729.8|6724.8|6730.5|6725.5|6732|6727|6729.8|6724.8|0
1611215700000|2021-01-21 07:55:00|6730.7|6725.7|6729.8|6724.8|6732|6727|6729.6|6724.6|0
1611216000000|2021-01-21 08:00:00|6729.1|6724.1|6733.1|6728.1|6733.7|6728.7|6728.1|6723.1|0
1611216300000|2021-01-21 08:05:00|6733|6728|6728.7|6723.7|6733.5|6728.5|6728.3|6723.3|0
1611216600000|2021-01-21 08:10:00|6728.8|6723.8|6727.6|6722.6|6730.3|6725.3|6727|6722|0
1611216900000|2021-01-21 08:15:00|6727.5|6722.5|6716.6|6711.6|6729.4|6724.4|6715.4|6710.4|0
1611217200000|2021-01-21 08:20:00|6717.2|6712.2|6722.7|6717.7|6723.8|6718.8|6715.8|6710.8|0
1611217500000|2021-01-21 08:25:00|6722.6|6717.6|6724|6719|6725.7|6720.7|6722.2|6717.2|0
1611217800000|2021-01-21 08:30:00|6723.9|6718.9|6723.5|6718.5|6725.4|6720.4|6721.5|6716.5|0
1611218100000|2021-01-21 08:35:00|6723.3|6718.3|6722.5|6717.5|6724.1|6719.1|6720.1|6715.1|0
1611218400000|2021-01-21 08:40:00|6722.4|6717.4|6722.7|6717.7|6723.8|6718.8|6720.8|6715.8|0
1611218700000|2021-01-21 08:45:00|6722.6|6717.6|6723.9|6718.9|6724.6|6719.6|6721.3|6716.3|0
1611219000000|2021-01-21 08:50:00|6723.7|6718.7|6738.4|6733.4|6738.9|6733.9|6720.8|6715.8|0
1611219300000|2021-01-21 08:55:00|6738.3|6733.3|6740.6|6735.6|6741.6|6736.6|6737.2|6732.2|0
1611219600000|2021-01-21 09:00:00|6740.3|6735.3|6738.3|6735.3|6742.4|6739.4|6728.7|6725.7|0
1611219900000|2021-01-21 09:05:00|6738.2|6735.2|6729.5|6726.5|6739.5|6736.5|6728.3|6725.3|0
1611220200000|2021-01-21 09:10:00|6728.8|6725.8|6730.1|6727.1|6734.5|6731.5|6728.3|6725.3|0
1611220500000|2021-01-21 09:15:00|6730|6727|6729.9|6726.9|6731.4|6728.4|6728.1|6725.1|0
1611220800000|2021-01-21 09:20:00|6730.1|6727.1|6731.4|6728.4|6731.6|6728.6|6728.5|6725.5|0
1611221100000|2021-01-21 09:25:00|6731.9|6728.9|6733.2|6730.2|6733.9|6730.9|6730.1|6727.1|0
1611221400000|2021-01-21 09:30:00|6733.1|6730.1|6731|6728|6733.1|6730.1|6730.5|6727.5|0
1611221700000|2021-01-21 09:35:00|6730.8|6727.8|6730.4|6727.4|6732.5|6729.5|6730.4|6727.4|0
1611222000000|2021-01-21 09:40:00|6730.5|6727.5|6731.9|6728.9|6734.3|6731.3|6730.5|6727.5|0
1611222300000|2021-01-21 09:45:00|6731.7|6728.7|6734.5|6731.5|6734.7|6731.7|6731.6|6728.6|0
1611222600000|2021-01-21 09:50:00|6734.6|6731.6|6730.3|6727.3|6735.6|6732.6|6729|6726|0
1611222900000|2021-01-21 09:55:00|6730.2|6727.2|6731.6|6728.6|6732.4|6729.4|6729.7|6726.7|0
1611223200000|2021-01-21 10:00:00|6731.5|6728.5|6730.3|6727.3|6732.1|6729.1|6729.2|6726.2|0
1611223500000|2021-01-21 10:05:00|6730.1|6727.1|6728.7|6725.7|6730.1|6727.1|6728.5|6725.5|0
1611223800000|2021-01-21 10:10:00|6728.3|6725.3|6725.1|6722.1|6728.3|6725.3|6724.7|6721.7|0
1611224100000|2021-01-21 10:15:00|6724.2|6721.2|6724.5|6721.5|6724.6|6721.6|6723.8|6720.8|0
1611224400000|2021-01-21 10:20:00|6724.4|6721.4|6724.3|6721.3|6725.4|6722.4|6723.6|6720.6|0
1611224700000|2021-01-21 10:25:00|6724.6|6721.6|6726.4|6723.4|6727.1|6724.1|6724.5|6721.5|0
1611225000000|2021-01-21 10:30:00|6726.5|6723.5|6725.8|6722.8|6726.5|6723.5|6725.4|6722.4|0
1611225300000|2021-01-21 10:35:00|6725.9|6722.9|6724.2|6721.2|6726.1|6723.1|6723.7|6720.7|0
1611225600000|2021-01-21 10:40:00|6724|6721|6723.9|6720.9|6726.5|6723.5|6723.3|6720.3|0
1611225900000|2021-01-21 10:45:00|6724|6721|6722.5|6719.5|6724.5|6721.5|6721.9|6718.9|0
1611226200000|2021-01-21 10:50:00|6722.3|6719.3|6721.3|6718.3|6722.5|6719.5|6719.5|6716.5|0
1611226500000|2021-01-21 10:55:00|6721|6718|6720.4|6717.4|6721.7|6718.7|6719.9|6716.9|0
1611226800000|2021-01-21 11:00:00|6720.1|6717.1|6721|6718|6722.1|6719.1|6720.1|6717.1|0
1611227100000|2021-01-21 11:05:00|6720.9|6717.9|6720.5|6717.5|6722.5|6719.5|6720.3|6717.3|0
1611227400000|2021-01-21 11:10:00|6720.4|6717.4|6720|6717|6721.5|6718.5|6719.6|6716.6|0
1611227700000|2021-01-21 11:15:00|6720.3|6717.3|6720.7|6717.7|6721.7|6718.7|6719.3|6716.3|0
1611228000000|2021-01-21 11:20:00|6720.3|6717.3|6722.6|6719.6|6723.1|6720.1|6720.3|6717.3|0
1611228300000|2021-01-21 11:25:00|6722.7|6719.7|6723.8|6720.8|6724.9|6721.9|6722.7|6719.7|0
1611228600000|2021-01-21 11:30:00|6723.4|6720.4|6724.4|6721.4|6724.9|6721.9|6722.5|6719.5|0
1611228900000|2021-01-21 11:35:00|6724.1|6721.1|6725.7|6722.7|6726.9|6723.9|6724.1|6721.1|0
1611229200000|2021-01-21 11:40:00|6725.6|6722.6|6725.7|6722.7|6726.1|6723.1|6724.8|6721.8|0
1611229500000|2021-01-21 11:45:00|6725.8|6722.8|6726|6723|6726.7|6723.7|6724.2|6721.2|0
1611229800000|2021-01-21 11:50:00|6725.8|6722.8|6726.9|6723.9|6727.8|6724.8|6725.6|6722.6|0
1611230100000|2021-01-21 11:55:00|6727.2|6724.2|6725.9|6722.9|6728.2|6725.2|6725.9|6722.9|0
1611230400000|2021-01-21 12:00:00|6725.7|6722.7|6730|6727|6730.5|6727.5|6724.8|6721.8|0
1611230700000|2021-01-21 12:05:00|6729.7|6726.7|6731.7|6728.7|6732|6729|6729.6|6726.6|0
1611231000000|2021-01-21 12:10:00|6731.9|6728.9|6730.4|6727.4|6731.9|6728.9|6729.5|6726.5|0
1611231300000|2021-01-21 12:15:00|6730.7|6727.7|6730.5|6727.5|6731.9|6728.9|6730.5|6727.5|0
1611231600000|2021-01-21 12:20:00|6730.6|6727.6|6730.5|6727.5|6732.3|6729.3|6729|6726|0
1611231900000|2021-01-21 12:25:00|6730.4|6727.4|6732.3|6729.3|6732.4|6729.4|6730.1|6727.1|0
1611232200000|2021-01-21 12:30:00|6732.4|6729.4|6729.4|6726.4|6733.4|6730.4|6729.4|6726.4|0
1611232500000|2021-01-21 12:35:00|6729.3|6726.3|6729.4|6726.4|6730.4|6727.4|6728|6725|0
1611232800000|2021-01-21 12:40:00|6729.3|6726.3|6731.5|6728.5|6731.6|6728.6|6729.3|6726.3|0
1611233100000|2021-01-21 12:45:00|6731.6|6728.6|6731.6|6728.6|6732.9|6729.9|6731.2|6728.2|0
1611233400000|2021-01-21 12:50:00|6731.2|6728.2|6729.1|6726.1|6732.6|6729.6|6728.9|6725.9|0
1611233700000|2021-01-21 12:55:00|6729|6726|6729.8|6726.8|6730.4|6727.4|6728|6725|0
1611234000000|2021-01-21 13:00:00|6729.9|6726.9|6733.1|6730.1|6733.2|6730.2|6729.9|6726.9|0
1611234300000|2021-01-21 13:05:00|6732.9|6729.9|6733.1|6730.1|6734.5|6731.5|6732.9|6729.9|0
1611234600000|2021-01-21 13:10:00|6733|6730|6737.1|6734.1|6737.3|6734.3|6732.8|6729.8|0
1611234900000|2021-01-21 13:15:00|6737|6734|6734.2|6731.2|6738.3|6735.3|6733.3|6730.3|0
1611235200000|2021-01-21 13:20:00|6734.1|6731.1|6735.2|6732.2|6736|6733|6733.7|6730.7|0
1611235500000|2021-01-21 13:25:00|6735.1|6732.1|6735.4|6732.4|6736.1|6733.1|6734.2|6731.2|0
1611235800000|2021-01-21 13:30:00|6735.3|6732.3|6737.1|6734.1|6738.4|6735.4|6735.2|6732.2|0
1611236100000|2021-01-21 13:35:00|6737.2|6734.2|6736.4|6733.4|6737.7|6734.7|6735.6|6732.6|0
1611236400000|2021-01-21 13:40:00|6736.3|6733.3|6730.4|6727.4|6737.2|6734.2|6730.4|6727.4|0
1611236700000|2021-01-21 13:45:00|6730.5|6727.5|6722.4|6719.4|6731.2|6728.2|6720.8|6717.8|0
1611237000000|2021-01-21 13:50:00|6722.2|6719.2|6710.6|6707.6|6723.3|6720.3|6709.9|6706.9|0
1611237300000|2021-01-21 13:55:00|6710.7|6707.7|6716.3|6713.3|6718.1|6715.1|6710.7|6707.7|0
1611237600000|2021-01-21 14:00:00|6716|6713|6714|6711|6716|6713|6712.3|6709.3|0
1611237900000|2021-01-21 14:05:00|6713.9|6710.9|6713.2|6710.2|6714.1|6711.1|6711.6|6708.6|0
1611238200000|2021-01-21 14:10:00|6713.5|6710.5|6714.9|6711.9|6716.2|6713.2|6713.5|6710.5|0
1611238500000|2021-01-21 14:15:00|6714.8|6711.8|6718.2|6715.2|6718.2|6715.2|6714.2|6711.2|0
1611238800000|2021-01-21 14:20:00|6718.4|6715.4|6720.6|6717.6|6721.7|6718.7|6718.4|6715.4|0
1611239100000|2021-01-21 14:25:00|6720.5|6717.5|6726.9|6723.9|6729.4|6726.4|6720|6717|0
1611239400000|2021-01-21 14:30:00|6726.8|6723.8|6686.9|6685.1|6729.2|6726.2|6685|6683.2|0
1611239700000|2021-01-21 14:35:00|6687.1|6685.3|6699.5|6697.7|6715.2|6713.4|6685.7|6683.9|0
1611240000000|2021-01-21 14:40:00|6697.3|6695.5|6697.1|6695.3|6707|6705.2|6685.3|6683.5|0
1611240300000|2021-01-21 14:45:00|6697|6695.2|6706.3|6704.5|6706.7|6704.9|6695.5|6693.7|0
1611240600000|2021-01-21 14:50:00|6705.7|6703.9|6716.5|6714.7|6722.9|6721.1|6703.4|6701.6|0
1611240900000|2021-01-21 14:55:00|6716.6|6714.8|6709.1|6707.3|6716.6|6714.8|6698.1|6696.3|0
1611241200000|2021-01-21 15:00:00|6709.4|6707.6|6704.8|6703|6714.4|6712.6|6701.3|6699.5|0
1611241500000|2021-01-21 15:05:00|6704.1|6702.3|6719.2|6717.4|6722.3|6720.5|6703.3|6701.5|0
1611241800000|2021-01-21 15:10:00|6718.7|6716.9|6724.1|6722.3|6735.8|6734|6718.7|6716.9|0
1611242100000|2021-01-21 15:15:00|6724|6722.2|6730|6728.2|6733.3|6731.5|6721.8|6720|0
1611242400000|2021-01-21 15:20:00|6728.5|6726.7|6728.7|6726.9|6728.8|6727|6718.8|6717|0
1611242700000|2021-01-21 15:25:00|6730|6728.2|6722.2|6720.4|6730.9|6729.1|6718.5|6716.7|0
1611243000000|2021-01-21 15:30:00|6722.9|6721.1|6719.6|6717.8|6724.9|6723.1|6715.4|6713.6|0
1611243300000|2021-01-21 15:35:00|6720.1|6718.3|6717.8|6716|6722.2|6720.4|6714.3|6712.5|0
1611243600000|2021-01-21 15:40:00|6717.6|6715.8|6715.9|6714.1|6726.3|6724.5|6713.7|6711.9|0
1611243900000|2021-01-21 15:45:00|6716.1|6714.3|6724.1|6722.3|6727.3|6725.5|6716.1|6714.3|0
1611244200000|2021-01-21 15:50:00|6724|6722.2|6726.4|6724.6|6726.7|6724.9|6720.3|6718.5|0
1611244500000|2021-01-21 15:55:00|6726.2|6724.4|6726.6|6724.8|6730.4|6728.6|6723.2|6721.4|0
1611244800000|2021-01-21 16:00:00|6726.7|6724.9|6727.2|6725.4|6731|6729.2|6724.1|6722.3|0
1611245100000|2021-01-21 16:05:00|6727|6725.2|6721.2|6719.4|6727.3|6725.5|6718|6716.2|0
1611245400000|2021-01-21 16:10:00|6721.1|6719.3|6725.6|6723.8|6725.9|6724.1|6716.2|6714.4|0
1611245700000|2021-01-21 16:15:00|6725.3|6723.5|6723|6721.2|6729.4|6727.6|6722.1|6720.3|0
1611246000000|2021-01-21 16:20:00|6722.8|6721|6730.9|6729.1|6733.4|6731.6|6721.8|6720|0
1611246300000|2021-01-21 16:25:00|6730.5|6728.7|6731.3|6729.5|6735.1|6733.3|6726.1|6724.3|0
1611246600000|2021-01-21 16:30:00|6730.7|6728.9|6724.4|6722.6|6736.4|6734.6|6723.2|6721.4|0
1611246900000|2021-01-21 16:35:00|6724|6722.2|6716.4|6714.6|6726.1|6724.3|6714.7|6712.9|0
1611247200000|2021-01-21 16:40:00|6716.5|6714.7|6709.6|6707.8|6716.9|6715.1|6705.3|6703.5|0
1611247500000|2021-01-21 16:45:00|6709.7|6707.9|6716.8|6715|6720.2|6718.4|6709.7|6707.9|0
1611247800000|2021-01-21 16:50:00|6716.6|6714.8|6720.1|6718.3|6721.1|6719.3|6715.1|6713.3|0
1611248100000|2021-01-21 16:55:00|6720|6718.2|6711|6709.2|6721.2|6719.4|6710.3|6708.5|0
1611248400000|2021-01-21 17:00:00|6710.8|6709|6708.3|6706.5|6711.9|6710.1|6704.4|6702.6|0
1611248700000|2021-01-21 17:05:00|6708|6706.2|6698.4|6696.6|6708|6706.2|6698|6696.2|0
1611249000000|2021-01-21 17:10:00|6698.3|6696.5|6691.1|6689.3|6700.4|6698.6|6689.6|6687.8|0
1611249300000|2021-01-21 17:15:00|6691|6689.2|6680.8|6679|6691|6689.2|6680.5|6678.7|0
1611249600000|2021-01-21 17:20:00|6680.7|6678.9|6686.8|6685|6687|6685.2|6678.1|6676.3|0
1611249900000|2021-01-21 17:25:00|6686.7|6684.9|6682.1|6680.3|6686.9|6685.1|6681.5|6679.7|0
1611250200000|2021-01-21 17:30:00|6681.9|6680.1|6686.6|6684.8|6688.7|6686.9|6676.7|6674.9|0
1611250500000|2021-01-21 17:35:00|6686.5|6684.7|6695.6|6693.8|6696.1|6694.3|6685.6|6683.8|0
1611250800000|2021-01-21 17:40:00|6695.5|6693.7|6695.7|6693.9|6698.1|6696.3|6694.5|6692.7|0
1611251100000|2021-01-21 17:45:00|6695.8|6694|6693.2|6691.4|6696.9|6695.1|6691.5|6689.7|0
1611251400000|2021-01-21 17:50:00|6692.2|6690.4|6683|6681.2|6692.4|6690.6|6682.9|6681.1|0
1611251700000|2021-01-21 17:55:00|6683.4|6681.6|6691.7|6689.9|6691.8|6690|6682.9|6681.1|0
1611252000000|2021-01-21 18:00:00|6691.9|6690.1|6694.3|6692.5|6696.8|6695|6691.7|6689.9|0
1611252300000|2021-01-21 18:05:00|6694.5|6692.7|6692.8|6691|6695.1|6693.3|6691.8|6690|0
1611252600000|2021-01-21 18:10:00|6692.7|6690.9|6691.5|6689.7|6694.1|6692.3|6690|6688.2|0
1611252900000|2021-01-21 18:15:00|6691.2|6689.4|6691.2|6689.4|6693.7|6691.9|6690.2|6688.4|0
1611253200000|2021-01-21 18:20:00|6691|6689.2|6696.6|6694.8|6697.9|6696.1|6687.8|6686|0
1611253500000|2021-01-21 18:25:00|6696.1|6694.3|6697.7|6695.9|6699.8|6698|6692|6690.2|0
1611253800000|2021-01-21 18:30:00|6698.3|6696.5|6696.6|6694.8|6699.7|6697.9|6694.7|6692.9|0
1611254100000|2021-01-21 18:35:00|6696.7|6694.9|6698.1|6696.3|6699|6697.2|6695.5|6693.7|0
1611254400000|2021-01-21 18:40:00|6697.8|6696|6689.9|6688.1|6697.9|6696.1|6689.9|6688.1|0
1611254700000|2021-01-21 18:45:00|6690|6688.2|6687.1|6685.3|6692.5|6690.7|6687.1|6685.3|0
1611255000000|2021-01-21 18:50:00|6687.3|6685.5|6681.6|6679.8|6688.5|6686.7|6681.4|6679.6|0
1611255300000|2021-01-21 18:55:00|6681.4|6679.6|6686.2|6684.4|6687.6|6685.8|6681|6679.2|0
1611255600000|2021-01-21 19:00:00|6686.1|6684.3|6695.1|6693.3|6695.6|6693.8|6685.6|6683.8|0
1611255900000|2021-01-21 19:05:00|6695|6693.2|6697|6695.2|6697.6|6695.8|6693.5|6691.7|0
1611256200000|2021-01-21 19:10:00|6697.1|6695.3|6698|6696.2|6699.1|6697.3|6694.6|6692.8|0
1611256500000|2021-01-21 19:15:00|6698.3|6696.5|6702.2|6700.4|6702.6|6700.8|6697.3|6695.5|0
1611256800000|2021-01-21 19:20:00|6702.1|6700.3|6702.6|6700.8|6702.6|6700.8|6697.8|6696|0
1611257100000|2021-01-21 19:25:00|6702.5|6700.7|6703.4|6701.6|6705.9|6704.1|6701.5|6699.7|0
1611257400000|2021-01-21 19:30:00|6703.3|6701.5|6706.5|6704.7|6707.6|6705.8|6702.8|6701|0
1611257700000|2021-01-21 19:35:00|6706.2|6704.4|6702.5|6700.7|6707.5|6705.7|6701.5|6699.7|0
1611258000000|2021-01-21 19:40:00|6702.7|6700.9|6701.5|6699.7|6704.2|6702.4|6698.9|6697.1|0
1611258300000|2021-01-21 19:45:00|6701.2|6699.4|6700.9|6699.1|6702.1|6700.3|6698.4|6696.6|0
1611258600000|2021-01-21 19:50:00|6700.8|6699|6703.2|6701.4|6705.1|6703.3|6700.3|6698.5|0
1611258900000|2021-01-21 19:55:00|6703.1|6701.3|6708.7|6706.9|6709.6|6707.8|6702.3|6700.5|0
1611259200000|2021-01-21 20:00:00|6708.5|6706.7|6710.5|6708.7|6710.5|6708.7|6706.3|6704.5|0
1611259500000|2021-01-21 20:05:00|6710.6|6708.8|6708.6|6706.8|6710.8|6709|6707|6705.2|0
1611259800000|2021-01-21 20:10:00|6708.7|6706.9|6700.7|6698.9|6708.7|6706.9|6698.1|6696.3|0
1611260100000|2021-01-21 20:15:00|6700.6|6698.8|6701.8|6700|6702.4|6700.6|6699.1|6697.3|0
1611260400000|2021-01-21 20:20:00|6701.7|6699.9|6707.6|6705.8|6708.5|6706.7|6701.5|6699.7|0
1611260700000|2021-01-21 20:25:00|6707.7|6705.9|6707.5|6705.7|6709.9|6708.1|6704.4|6702.6|0
1611261000000|2021-01-21 20:30:00|6707.7|6705.9|6706.5|6704.7|6708.8|6707|6702.5|6700.7|0
1611261300000|2021-01-21 20:35:00|6706.6|6704.8|6707.9|6706.1|6711.6|6709.8|6705.1|6703.3|0
1611261600000|2021-01-21 20:40:00|6708.6|6706.8|6710.4|6708.6|6713.5|6711.7|6707.2|6705.4|0
1611261900000|2021-01-21 20:45:00|6710.8|6709|6713.3|6711.5|6717.6|6715.8|6709.8|6708|0
1611262200000|2021-01-21 20:50:00|6712.1|6710.3|6702.7|6700.9|6712.1|6710.3|6700.1|6698.3|0
1611262500000|2021-01-21 20:55:00|6702.6|6700.8|6704|6702.2|6707.3|6705.5|6698.6|6696.8|0
1611262800000|2021-01-21 21:00:00|6704.6|6701.6|6707.6|6704.6|6708.5|6705.5|6697.3|6694.3|0
1611263100000|2021-01-21 21:05:00|6707.7|6704.7|6705.8|6702.8|6707.7|6704.7|6704.2|6701.2|0
1611263400000|2021-01-21 21:10:00|6706|6703|6704.1|6701.1|6706.3|6703.3|6704|6701|0
1611263700000|2021-01-21 21:15:00|6703.9|6700.9|6703|6700|6704|6701|6700.7|6697.7|0
1611264000000|2021-01-21 21:20:00|6703.2|6700.2|6704.4|6701.4|6705|6702|6703.1|6700.1|0
1611264300000|2021-01-21 21:25:00|6704.2|6701.2|6706.6|6703.6|6707.1|6704.1|6703.9|6700.9|0
1611264600000|2021-01-21 21:30:00|6706.5|6703.5|6707.7|6704.7|6708.3|6705.3|6705.7|6702.7|0
1611264900000|2021-01-21 21:35:00|6707.6|6704.6|6706.9|6703.9|6709.2|6706.2|6706.9|6703.9|0
1611265200000|2021-01-21 21:40:00|6706.8|6703.8|6706.1|6703.1|6707.2|6704.2|6706|6703|0
1611265500000|2021-01-21 21:45:00|6706|6703|6707.7|6704.7|6707.7|6704.7|6705|6702|0
1611265800000|2021-01-21 21:50:00|6706.8|6703.8|6706.8|6703.8|6707.9|6704.9|6706.4|6703.4|0
1611266100000|2021-01-21 21:55:00|6706.9|6703.9|6708.6|6705.6|6709.1|6706.1|6706.9|6703.9|0
1611266400000|2021-01-21 22:00:00|6708.7|6705.7|6708.1|6705.1|6709|6706|6708|6705|0
1611266700000|2021-01-21 22:05:00|6708.3|6705.3|6707.8|6704.8|6708.3|6705.3|6706.9|6703.9|0
1611267000000|2021-01-21 22:10:00|6707.9|6704.9|6709.9|6706.9|6710|6707|6707.9|6704.9|0
1611267300000|2021-01-21 22:15:00|6710|6707|6709.8|6706.8|6710.4|6707.4|6708.6|6705.6|0
1611267600000|2021-01-21 22:20:00|6709.7|6706.7|6709|6706|6709.9|6706.9|6708.8|6705.8|0
1611267900000|2021-01-21 22:25:00|6708.9|6705.9|6709.6|6706.6|6709.8|6706.8|6708.7|6705.7|0
1611268200000|2021-01-21 22:30:00|6709.7|6706.7|6710|6707|6710.1|6707.1|6709.1|6706.1|0
1611268500000|2021-01-21 22:35:00|6710.1|6707.1|6710.5|6707.5|6710.8|6707.8|6709.7|6706.7|0
1611268800000|2021-01-21 22:40:00|6710.1|6707.1|6709.6|6706.6|6710.5|6707.5|6709.5|6706.5|0
1611269100000|2021-01-21 22:45:00|6709.7|6706.7|6708.5|6705.5|6709.7|6706.7|6708.4|6705.4|0
1611269400000|2021-01-21 22:50:00|6708.4|6705.4|6706.6|6703.6|6708.6|6705.6|6705.9|6702.9|0
1611269700000|2021-01-21 22:55:00|6706.7|6703.7|6706.8|6703.8|6707.5|6704.5|6705.4|6702.4|0
1611270000000|2021-01-21 23:00:00|6706.9|6703.9|6705|6702|6707.1|6704.1|6704.8|6701.8|0
1611270300000|2021-01-21 23:05:00|6704.8|6701.8|6703.9|6700.9|6706.1|6703.1|6703.4|6700.4|0
1611270600000|2021-01-21 23:10:00|6703.7|6700.7|6699.2|6696.2|6703.9|6700.9|6698.6|6695.6|0
1611270900000|2021-01-21 23:15:00|6699|6696|6695.8|6692.8|6699.8|6696.8|6695.7|6692.7|0
1611271200000|2021-01-21 23:20:00|6696|6693|6694.9|6691.9|6696|6693|6694.2|6691.2|0
1611271500000|2021-01-21 23:25:00|6694.8|6691.8|6694.8|6691.8|6696.2|6693.2|6692.1|6689.1|0
1611271800000|2021-01-21 23:30:00|6694.6|6691.6|6696.8|6693.8|6697.2|6694.2|6694.2|6691.2|0
1611272100000|2021-01-21 23:35:00|6696.7|6693.7|6697.4|6694.4|6698.4|6695.4|6696.5|6693.5|0
1611272400000|2021-01-21 23:40:00|6697.5|6694.5|6696.4|6693.4|6698.6|6695.6|6696.3|6693.3|0
1611272700000|2021-01-21 23:45:00|6696.5|6693.5|6696.1|6693.1|6697.6|6694.6|6695.7|6692.7|0
1611273000000|2021-01-21 23:50:00|6696|6693|6693.6|6690.6|6696|6693|6693|6690|0
1611273300000|2021-01-21 23:55:00|6693.4|6690.4|6690.2|6687.2|6694.1|6691.1|6689.3|6686.3|0
1611273600000|2021-01-22 00:00:00|6690.1|6687.1|6684.4|6681.4|6690.7|6687.7|6684.3|6681.3|0
1611273900000|2021-01-22 00:05:00|6684.5|6681.5|6690.2|6687.2|6690.3|6687.3|6684.2|6681.2|0
1611274200000|2021-01-22 00:10:00|6690.1|6687.1|6689.8|6686.8|6692.5|6689.5|6689.7|6686.7|0
1611274500000|2021-01-22 00:15:00|6689.5|6686.5|6693.5|6690.5|6693.5|6690.5|6689.3|6686.3|0
1611274800000|2021-01-22 00:20:00|6693.6|6690.6|6693.3|6690.3|6694|6691|6692.9|6689.9|0
1611275100000|2021-01-22 00:25:00|6693.4|6690.4|6693.8|6690.8|6694.3|6691.3|6693.1|6690.1|0
1611275400000|2021-01-22 00:30:00|6693.9|6690.9|6691.7|6688.7|6695.1|6692.1|6691.7|6688.7|0
1611275700000|2021-01-22 00:35:00|6691.5|6688.5|6692.5|6689.5|6692.6|6689.6|6691.1|6688.1|0
1611276000000|2021-01-22 00:40:00|6692.7|6689.7|6690.7|6687.7|6692.9|6689.9|6690|6687|0
1611276300000|2021-01-22 00:45:00|6690.4|6687.4|6686.8|6683.8|6690.4|6687.4|6686.1|6683.1|0
1611276600000|2021-01-22 00:50:00|6686.9|6683.9|6682.3|6679.3|6687.2|6684.2|6680.7|6677.7|0
1611276900000|2021-01-22 00:55:00|6682.4|6679.4|6682.6|6677.6|6683.3|6680.3|6681.3|6677.6|0
1611277200000|2021-01-22 01:00:00|6682.3|6677.3|6681.1|6676.1|6682.9|6677.9|6680.7|6675.7|0
1611277500000|2021-01-22 01:05:00|6681.2|6676.2|6683.9|6678.9|6684.1|6679.1|6681|6676|0
1611277800000|2021-01-22 01:10:00|6684.1|6679.1|6682.2|6677.2|6684.3|6679.3|6681.9|6676.9|0
1611278100000|2021-01-22 01:15:00|6682.3|6677.3|6677.6|6672.6|6683|6678|6677.1|6672.1|0
1611278400000|2021-01-22 01:20:00|6677.8|6672.8|6679|6674|6681.5|6676.5|6677|6672|0
1611278700000|2021-01-22 01:25:00|6679.1|6674.1|6679|6674|6679.7|6674.7|6677.9|6672.9|0
1611279000000|2021-01-22 01:30:00|6678.9|6673.9|6681|6676|6682.1|6677.1|6677.5|6672.5|0
1611279300000|2021-01-22 01:35:00|6681.1|6676.1|6681.6|6676.6|6683.1|6678.1|6680.1|6675.1|0
1611279600000|2021-01-22 01:40:00|6681.5|6676.5|6681.1|6676.1|6682.2|6677.2|6679.6|6674.6|0
1611279900000|2021-01-22 01:45:00|6681.2|6676.2|6680.8|6675.8|6681.6|6676.6|6679.1|6674.1|0
1611280200000|2021-01-22 01:50:00|6681|6676|6679.5|6674.5|6681|6676|6678.1|6673.1|0
1611280500000|2021-01-22 01:55:00|6679.6|6674.6|6681.1|6676.1|6681.9|6676.9|6679.1|6674.1|0
1611280800000|2021-01-22 02:00:00|6681|6676|6682.2|6677.2|6682.5|6677.5|6679.9|6674.9|0
1611281100000|2021-01-22 02:05:00|6682.3|6677.3|6677.1|6672.1|6682.7|6677.7|6676.2|6671.2|0
1611281400000|2021-01-22 02:10:00|6677.2|6672.2|6668.9|6663.9|6677.8|6672.8|6668.8|6663.8|0
1611281700000|2021-01-22 02:15:00|6669.1|6664.1|6668.7|6663.7|6670|6665|6662.5|6657.5|0
1611282000000|2021-01-22 02:20:00|6668.5|6663.5|6670.3|6665.3|6670.8|6665.8|6667.4|6662.4|0
1611282300000|2021-01-22 02:25:00|6670.2|6665.2|6672.2|6667.2|6673.6|6668.6|6669.9|6664.9|0
1611282600000|2021-01-22 02:30:00|6672.4|6667.4|6673.1|6668.1|6674.4|6669.4|6671.5|6666.5|0
1611282900000|2021-01-22 02:35:00|6673.2|6668.2|6674.6|6669.6|6674.6|6669.6|6672.2|6667.2|0
1611283200000|2021-01-22 02:40:00|6674.4|6669.4|6675.9|6670.9|6678.6|6673.6|6674.4|6669.4|0
1611283500000|2021-01-22 02:45:00|6676|6671|6675.3|6670.3|6676.9|6671.9|6674.3|6669.3|0
1611283800000|2021-01-22 02:50:00|6675.5|6670.5|6673.5|6668.5|6676.2|6671.2|6672.7|6667.7|0
1611284100000|2021-01-22 02:55:00|6673.4|6668.4|6672.3|6667.3|6673.8|6668.8|6671|6666|0
1611284400000|2021-01-22 03:00:00|6672.2|6667.2|6676.6|6671.6|6677|6672|6671.5|6666.5|0
1611284700000|2021-01-22 03:05:00|6676.5|6671.5|6674|6669|6676.6|6671.6|6673.4|6668.4|0
1611285000000|2021-01-22 03:10:00|6673.6|6668.6|6671.6|6666.6|6674.5|6669.5|6671.3|6666.3|0
1611285300000|2021-01-22 03:15:00|6671.5|6666.5|6667.9|6662.9|6671.7|6666.7|6664.8|6659.8|0
1611285600000|2021-01-22 03:20:00|6668|6663|6670.2|6665.2|6671.5|6666.5|6667.8|6662.8|0
1611285900000|2021-01-22 03:25:00|6669.9|6664.9|6671.9|6666.9|6672|6667|6669.8|6664.8|0
1611286200000|2021-01-22 03:30:00|6671.7|6666.7|6670.4|6665.4|6671.7|6666.7|6668.9|6663.9|0
1611286500000|2021-01-22 03:35:00|6670.3|6665.3|6670.3|6665.3|6671.4|6666.4|6669.5|6664.5|0
1611286800000|2021-01-22 03:40:00|6670.1|6665.1|6669.7|6664.7|6671.5|6666.5|6668.3|6663.3|0
1611287100000|2021-01-22 03:45:00|6669.6|6664.6|6671|6666|6672|6667|6667.3|6662.3|0
1611287400000|2021-01-22 03:50:00|6670.9|6665.9|6671.3|6666.3|6672.7|6667.7|6670.6|6665.6|0
1611287700000|2021-01-22 03:55:00|6671.4|6666.4|6670.2|6665.2|6672|6667|6669.8|6664.8|0
1611288000000|2021-01-22 04:00:00|6669.9|6664.9|6669.4|6664.4|6671.2|6666.2|6668.3|6663.3|0
1611288300000|2021-01-22 04:05:00|6669.6|6664.6|6671.5|6666.5|6671.9|6666.9|6669.6|6664.6|0
1611288600000|2021-01-22 04:10:00|6671.4|6666.4|6670.1|6665.1|6671.4|6666.4|6669.2|6664.2|0
1611288900000|2021-01-22 04:15:00|6670.5|6665.5|6671.1|6666.1|6672|6667|6670.3|6665.3|0
1611289200000|2021-01-22 04:20:00|6671|6666|6673.6|6668.6|6674.6|6669.6|6670.7|6665.7|0
1611289500000|2021-01-22 04:25:00|6674.1|6669.1|6676.2|6671.2|6677.8|6672.8|6673.9|6668.9|0
1611289800000|2021-01-22 04:30:00|6676.1|6671.1|6675.2|6670.2|6676.5|6671.5|6674.8|6669.8|0
1611290100000|2021-01-22 04:35:00|6675.1|6670.1|6674.4|6669.4|6675.6|6670.6|6673.9|6668.9|0
1611290400000|2021-01-22 04:40:00|6674.5|6669.5|6674.6|6669.6|6674.9|6669.9|6674.1|6669.1|0
1611290700000|2021-01-22 04:45:00|6674.7|6669.7|6673.5|6668.5|6675.2|6670.2|6672.5|6667.5|0
1611291000000|2021-01-22 04:50:00|6673.4|6668.4|6671.6|6666.6|6673.4|6668.4|6671.6|6666.6|0
1611291300000|2021-01-22 04:55:00|6671.7|6666.7|6673.3|6668.3|6674.2|6669.2|6671.7|6666.7|0
1611291600000|2021-01-22 05:00:00|6673.4|6668.4|6674.8|6669.8|6675.9|6670.9|6673.1|6668.1|0
1611291900000|2021-01-22 05:05:00|6674.9|6669.9|6673.8|6668.8|6676.1|6671.1|6672.8|6667.8|0
1611292200000|2021-01-22 05:10:00|6674|6669|6673.4|6668.4|6675.3|6670.3|6672.7|6667.7|0
1611292500000|2021-01-22 05:15:00|6673.5|6668.5|6673.1|6668.1|6673.7|6668.7|6672.2|6667.2|0
1611292800000|2021-01-22 05:20:00|6673|6668|6674.2|6669.2|6675.1|6670.1|6671.9|6666.9|0
1611293100000|2021-01-22 05:25:00|6674.3|6669.3|6673.7|6668.7|6674.3|6669.3|6671.6|6666.6|0
1611293400000|2021-01-22 05:30:00|6673.6|6668.6|6673.2|6668.2|6674.7|6669.7|6672.8|6667.8|0
1611293700000|2021-01-22 05:35:00|6673.1|6668.1|6671.1|6666.1|6673.1|6668.1|6669.7|6664.7|0
1611294000000|2021-01-22 05:40:00|6671.2|6666.2|6671.9|6666.9|6672.3|6667.3|6670.7|6665.7|0
1611294300000|2021-01-22 05:45:00|6671.8|6666.8|6671.4|6666.4|6672.8|6667.8|6670.8|6665.8|0
1611294600000|2021-01-22 05:50:00|6671.3|6666.3|6670|6665|6672.6|6667.6|6669.5|6664.5|0
1611294900000|2021-01-22 05:55:00|6669.9|6664.9|6670.2|6665.2|6672.3|6667.3|6667.3|6662.3|0
1611295200000|2021-01-22 06:00:00|6670.3|6665.3|6669|6664|6670.8|6665.8|6667|6662|0
1611295500000|2021-01-22 06:05:00|6669.1|6664.1|6667.7|6662.7|6670.7|6665.7|6666.9|6661.9|0
1611295800000|2021-01-22 06:10:00|6667.1|6662.1|6666.3|6661.3|6668.3|6663.3|6665.7|6660.7|0
1611296100000|2021-01-22 06:15:00|6666.1|6661.1|6668|6663|6668.5|6663.5|6664.6|6659.6|0
1611296400000|2021-01-22 06:20:00|6668.1|6663.1|6670.5|6665.5|6670.7|6665.7|6667.7|6662.7|0
1611296700000|2021-01-22 06:25:00|6670.4|6665.4|6673.9|6668.9|6674.5|6669.5|6670.1|6665.1|0
1611297000000|2021-01-22 06:30:00|6674|6669|6673.7|6668.7|6674.1|6669.1|6671.5|6666.5|0
1611297300000|2021-01-22 06:35:00|6673.6|6668.6|6673.2|6668.2|6673.6|6668.6|6672.1|6667.1|0
1611297600000|2021-01-22 06:40:00|6673.3|6668.3|6674.9|6669.9|6675.4|6670.4|6673.3|6668.3|0
1611297900000|2021-01-22 06:45:00|6675.1|6670.1|6673.8|6668.8|6675.1|6670.1|6673.3|6668.3|0
1611298200000|2021-01-22 06:50:00|6673.7|6668.7|6674.4|6669.4|6675.4|6670.4|6673.4|6668.4|0
1611298500000|2021-01-22 06:55:00|6674.5|6669.5|6671.9|6666.9|6675.5|6670.5|6671.8|6666.8|0
1611298800000|2021-01-22 07:00:00|6671.5|6666.5|6671.9|6666.9|6674|6669|6670.4|6665.4|0
1611299100000|2021-01-22 07:05:00|6671.8|6666.8|6671|6666|6672.3|6667.3|6670.5|6665.5|0
1611299400000|2021-01-22 07:10:00|6671.2|6666.2|6670.1|6665.1|6671.3|6666.3|6669.2|6664.2|0
1611299700000|2021-01-22 07:15:00|6670|6665|6670.9|6665.9|6672.4|6667.4|6669.2|6664.2|0
1611300000000|2021-01-22 07:20:00|6671|6666|6668.3|6663.3|6671.9|6666.9|6667.7|6662.7|0
1611300300000|2021-01-22 07:25:00|6668.4|6663.4|6669.3|6664.3|6670.9|6665.9|6668.4|6663.4|0
1611300600000|2021-01-22 07:30:00|6669.2|6664.2|6668.9|6663.9|6669.3|6664.3|6666.7|6661.7|0
1611300900000|2021-01-22 07:35:00|6668.8|6663.8|6670.6|6665.6|6671.8|6666.8|6668.6|6663.6|0
1611301200000|2021-01-22 07:40:00|6670.5|6665.5|6670.2|6665.2|6670.6|6665.6|6667.5|6662.5|0
1611301500000|2021-01-22 07:45:00|6670.1|6665.1|6671.8|6666.8|6672.6|6667.6|6668.6|6663.6|0
1611301800000|2021-01-22 07:50:00|6671.9|6666.9|6669.6|6664.6|6672|6667|6669.1|6664.1|0
1611302100000|2021-01-22 07:55:00|6669.7|6664.7|6669.2|6664.2|6669.8|6664.8|6666.9|6661.9|0
1611302400000|2021-01-22 08:00:00|6669.3|6664.3|6671.1|6666.1|6671.4|6666.4|6665.5|6660.5|0
1611302700000|2021-01-22 08:05:00|6671|6666|6668.8|6663.8|6672.1|6667.1|6668.3|6663.3|0
1611303000000|2021-01-22 08:10:00|6668.6|6663.6|6670.1|6665.1|6670.9|6665.9|6666.1|6661.1|0
1611303300000|2021-01-22 08:15:00|6670.9|6665.9|6665.2|6660.2|6671.7|6666.7|6665|6660|0
1611303600000|2021-01-22 08:20:00|6665.1|6660.1|6662.3|6657.3|6665.2|6660.2|6657.5|6652.5|0
1611303900000|2021-01-22 08:25:00|6662.5|6657.5|6659.9|6654.9|6664.1|6659.1|6658.3|6653.3|0
1611304200000|2021-01-22 08:30:00|6660|6655|6663.7|6658.7|6665|6660|6658.6|6653.6|0
1611304500000|2021-01-22 08:35:00|6663.9|6658.9|6665.4|6660.4|6666.6|6661.6|6662.5|6657.5|0
1611304800000|2021-01-22 08:40:00|6665.5|6660.5|6664.7|6659.7|6666.3|6661.3|6662.7|6657.7|0
1611305100000|2021-01-22 08:45:00|6664.8|6659.8|6664.4|6659.4|6666.5|6661.5|6663.5|6658.5|0
1611305400000|2021-01-22 08:50:00|6664.5|6659.5|6666.6|6661.6|6668|6663|6663.6|6658.6|0
1611305700000|2021-01-22 08:55:00|6666.8|6661.8|6667.9|6662.9|6668.6|6663.6|6665.3|6660.3|0
1611306000000|2021-01-22 09:00:00|6668.2|6663.2|6644.6|6641.6|6668.7|6663.7|6640.7|6637.7|0
1611306300000|2021-01-22 09:05:00|6644.2|6641.2|6649.4|6646.4|6653.8|6650.8|6637.3|6634.3|0
1611306600000|2021-01-22 09:10:00|6648.8|6645.8|6645.9|6642.9|6649.5|6646.5|6645|6642|0
1611306900000|2021-01-22 09:15:00|6646.3|6643.3|6645.8|6642.8|6648.7|6645.7|6643.7|6640.7|0
1611307200000|2021-01-22 09:20:00|6646.6|6643.6|6645.8|6642.8|6649.4|6646.4|6643.1|6640.1|0
1611307500000|2021-01-22 09:25:00|6645.2|6642.2|6646.9|6643.9|6649.9|6646.9|6645.2|6642.2|0
1611307800000|2021-01-22 09:30:00|6647.1|6644.1|6639.4|6636.4|6647.2|6644.2|6637.3|6634.3|0
1611308100000|2021-01-22 09:35:00|6639.3|6636.3|6641.7|6638.7|6642.4|6639.4|6639|6636|0
1611308400000|2021-01-22 09:40:00|6641.5|6638.5|6637.1|6634.1|6641.5|6638.5|6636.2|6633.2|0
1611308700000|2021-01-22 09:45:00|6637|6634|6629.1|6626.1|6640.1|6637.1|6623.6|6620.6|0
1611309000000|2021-01-22 09:50:00|6629.7|6626.7|6627.8|6624.8|6635.1|6632.1|6626.7|6623.7|0
1611309300000|2021-01-22 09:55:00|6627.4|6624.4|6636|6633|6636.1|6633.1|6627.2|6624.2|0
1611309600000|2021-01-22 10:00:00|6636.1|6633.1|6638.7|6635.7|6640.3|6637.3|6634.8|6631.8|0
1611309900000|2021-01-22 10:05:00|6638.8|6635.8|6639.9|6636.9|6643|6640|6638.6|6635.6|0
1611310200000|2021-01-22 10:10:00|6639.8|6636.8|6635|6632|6639.9|6636.9|6634.9|6631.9|0
1611310500000|2021-01-22 10:15:00|6634.9|6631.9|6634.9|6631.9|6637.1|6634.1|6634.9|6631.9|0
1611310800000|2021-01-22 10:20:00|6634.6|6631.6|6636.3|6633.3|6636.3|6633.3|6632.7|6629.7|0
1611311100000|2021-01-22 10:25:00|6636.5|6633.5|6649.6|6646.6|6650.7|6647.7|6636.5|6633.5|0
1611311400000|2021-01-22 10:30:00|6649.7|6646.7|6648.5|6645.5|6651.2|6648.2|6648.1|6645.1|0
1611311700000|2021-01-22 10:35:00|6647.5|6644.5|6643.4|6640.4|6647.6|6644.6|6642.5|6639.5|0
1611312000000|2021-01-22 10:40:00|6643.3|6640.3|6645.4|6642.4|6647.3|6644.3|6643.3|6640.3|0
1611312300000|2021-01-22 10:45:00|6645.2|6642.2|6643.8|6640.8|6645.2|6642.2|6643.3|6640.3|0
1611312600000|2021-01-22 10:50:00|6643.7|6640.7|6638.1|6635.1|6644.5|6641.5|6638.1|6635.1|0
1611312900000|2021-01-22 10:55:00|6638.3|6635.3|6639.5|6636.5|6640.1|6637.1|6636|6633|0
1611313200000|2021-01-22 11:00:00|6639.7|6636.7|6640.4|6637.4|6641.2|6638.2|6639.3|6636.3|0
1611313500000|2021-01-22 11:05:00|6640.5|6637.5|6640.4|6637.4|6644|6641|6640.4|6637.4|0
1611313800000|2021-01-22 11:10:00|6640.5|6637.5|6641.2|6638.2|6642.7|6639.7|6638.4|6635.4|0
1611314100000|2021-01-22 11:15:00|6641.3|6638.3|6640.6|6637.6|6641.9|6638.9|6639|6636|0
1611314400000|2021-01-22 11:20:00|6640.7|6637.7|6640.5|6637.5|6641.3|6638.3|6635.8|6632.8|0
1611314700000|2021-01-22 11:25:00|6640.4|6637.4|6639.4|6636.4|6641.4|6638.4|6636.3|6633.3|0
1611315000000|2021-01-22 11:30:00|6639.1|6636.1|6636.7|6633.7|6639.5|6636.5|6636|6633|0
1611315300000|2021-01-22 11:35:00|6636.8|6633.8|6636.8|6633.8|6638.1|6635.1|6636.7|6633.7|0
1611315600000|2021-01-22 11:40:00|6636.3|6633.3|6634|6631|6636.5|6633.5|6633.7|6630.7|0
1611315900000|2021-01-22 11:45:00|6634.6|6631.6|6638.2|6635.2|6638.3|6635.3|6631|6628|0
1611316200000|2021-01-22 11:50:00|6638.5|6635.5|6637.6|6634.6|6639.3|6636.3|6636|6633|0
1611316500000|2021-01-22 11:55:00|6637.4|6634.4|6640.1|6637.1|6640.4|6637.4|6637.2|6634.2|0
1611316800000|2021-01-22 12:00:00|6638.7|6635.7|6640.6|6637.6|6640.8|6637.8|6637.5|6634.5|0
1611317100000|2021-01-22 12:05:00|6640.7|6637.7|6641.2|6638.2|6643.2|6640.2|6640.3|6637.3|0
1611317400000|2021-01-22 12:10:00|6641|6638|6639.4|6636.4|6642.7|6639.7|6638.2|6635.2|0
1611317700000|2021-01-22 12:15:00|6639.9|6636.9|6636.1|6633.1|6640.4|6637.4|6635.7|6632.7|0
1611318000000|2021-01-22 12:20:00|6636.3|6633.3|6634.4|6631.4|6636.9|6633.9|6634|6631|0
1611318300000|2021-01-22 12:25:00|6634.3|6631.3|6633.8|6630.8|6635.8|6632.8|6632.5|6629.5|0
1611318600000|2021-01-22 12:30:00|6633.9|6630.9|6634.7|6631.7|6635.4|6632.4|6633.5|6630.5|0
1611318900000|2021-01-22 12:35:00|6633.9|6630.9|6629.9|6626.9|6634.6|6631.6|6629.8|6626.8|0
1611319200000|2021-01-22 12:40:00|6629.7|6626.7|6629.9|6626.9|6630.7|6627.7|6626.8|6623.8|0
1611319500000|2021-01-22 12:45:00|6630|6627|6632.8|6629.8|6633.1|6630.1|6629.2|6626.2|0
1611319800000|2021-01-22 12:50:00|6632.7|6629.7|6634.4|6631.4|6635.7|6632.7|6632.6|6629.6|0
1611320100000|2021-01-22 12:55:00|6634.1|6631.1|6634.2|6631.2|6634.7|6631.7|6633.2|6630.2|0
1611320400000|2021-01-22 13:00:00|6634|6631|6630.8|6627.8|6634.4|6631.4|6630.8|6627.8|0
1611320700000|2021-01-22 13:05:00|6630.6|6627.6|6631.4|6628.4|6631.5|6628.5|6629.1|6626.1|0
1611321000000|2021-01-22 13:10:00|6631.5|6628.5|6631.2|6628.2|6632|6629|6630.3|6627.3|0
1611321300000|2021-01-22 13:15:00|6631|6628|6631.3|6628.3|6631.8|6628.8|6630.1|6627.1|0
1611321600000|2021-01-22 13:20:00|6631.1|6628.1|6630.5|6627.5|6632.6|6629.6|6630.1|6627.1|0
1611321900000|2021-01-22 13:25:00|6630.3|6627.3|6630.6|6627.6|6631.7|6628.7|6629.4|6626.4|0
1611322200000|2021-01-22 13:30:00|6630.7|6627.7|6631.3|6628.3|6631.4|6628.4|6628.9|6625.9|0
1611322500000|2021-01-22 13:35:00|6631.4|6628.4|6631.7|6628.7|6633.1|6630.1|6630.7|6627.7|0
1611322800000|2021-01-22 13:40:00|6631.8|6628.8|6643.7|6640.7|6643.8|6640.8|6631.8|6628.8|0
1611323100000|2021-01-22 13:45:00|6643.8|6640.8|6646.4|6643.4|6649.8|6646.8|6643.8|6640.8|0
1611323400000|2021-01-22 13:50:00|6645.4|6642.4|6650.9|6647.9|6651.2|6648.2|6644.6|6641.6|0
1611323700000|2021-01-22 13:55:00|6650.5|6647.5|6655.1|6652.1|6655.4|6652.4|6649.8|6646.8|0
1611324000000|2021-01-22 14:00:00|6654.9|6651.9|6663.4|6660.4|6664.1|6661.1|6654.4|6651.4|0
1611324300000|2021-01-22 14:05:00|6663.5|6660.5|6659.4|6656.4|6665.9|6662.9|6658.7|6655.7|0
1611324600000|2021-01-22 14:10:00|6660.1|6657.1|6667.3|6664.3|6667.3|6664.3|6660.1|6657.1|0
1611324900000|2021-01-22 14:15:00|6667.4|6664.4|6671|6668|6671.5|6668.5|6666.5|6663.5|0
1611325200000|2021-01-22 14:20:00|6671.1|6668.1|6674.3|6671.3|6676.5|6673.5|6671.1|6668.1|0
1611325500000|2021-01-22 14:25:00|6674.7|6671.7|6680.5|6677.5|6683.5|6680.5|6671.5|6668.5|0
1611325800000|2021-01-22 14:30:00|6682.2|6679.2|6687.4|6685.6|6692.4|6690.6|6668.2|6666.4|0
1611326100000|2021-01-22 14:35:00|6687.1|6685.3|6700.1|6698.3|6704.6|6702.8|6681.9|6680.1|0
1611326400000|2021-01-22 14:40:00|6699.3|6697.5|6702.1|6700.3|6709.7|6707.9|6693.9|6692.1|0
1611326700000|2021-01-22 14:45:00|6702.2|6700.4|6729.8|6728|6734.4|6732.6|6702.1|6700.3|0
1611327000000|2021-01-22 14:50:00|6731|6729.2|6721|6719.2|6738.9|6737.1|6720.8|6719|0
1611327300000|2021-01-22 14:55:00|6721.1|6719.3|6718.9|6717.1|6728.4|6726.6|6712.7|6710.9|0
1611327600000|2021-01-22 15:00:00|6720.2|6718.4|6705.2|6703.4|6725|6723.2|6705.1|6703.3|0
1611327900000|2021-01-22 15:05:00|6704.5|6702.7|6718.6|6716.8|6718.6|6716.8|6703.3|6701.5|0
1611328200000|2021-01-22 15:10:00|6718.3|6716.5|6707.1|6705.3|6718.3|6716.5|6699.5|6697.7|0
1611328500000|2021-01-22 15:15:00|6707.3|6705.5|6717.2|6715.4|6718.4|6716.6|6705.7|6703.9|0
1611328800000|2021-01-22 15:20:00|6717.3|6715.5|6710.5|6708.7|6723.9|6722.1|6709.7|6707.9|0
1611329100000|2021-01-22 15:25:00|6710.4|6708.6|6705.4|6703.6|6714.1|6712.3|6695.2|6693.4|0
1611329400000|2021-01-22 15:30:00|6705.5|6703.7|6701.8|6700|6713.6|6711.8|6700.8|6699|0
1611329700000|2021-01-22 15:35:00|6702.3|6700.5|6700.3|6698.5|6706.7|6704.9|6695.3|6693.5|0
1611330000000|2021-01-22 15:40:00|6700.5|6698.7|6704.1|6702.3|6709.7|6707.9|6700.4|6698.6|0
1611330300000|2021-01-22 15:45:00|6704.7|6702.9|6692.9|6691.1|6704.7|6702.9|6691|6689.2|0
1611330600000|2021-01-22 15:50:00|6693.8|6692|6694|6692.2|6696.2|6694.4|6690.1|6688.3|0
1611330900000|2021-01-22 15:55:00|6695|6693.2|6696.5|6694.7|6701.8|6700|6693.8|6692|0
1611331200000|2021-01-22 16:00:00|6696.7|6694.9|6697.2|6695.4|6698.1|6696.3|6688.7|6686.9|0
1611331500000|2021-01-22 16:05:00|6697.1|6695.3|6698.9|6697.1|6700|6698.2|6694.2|6692.4|0
1611331800000|2021-01-22 16:10:00|6698.8|6697|6701.1|6699.3|6704.6|6702.8|6696.3|6694.5|0
1611332100000|2021-01-22 16:15:00|6701|6699.2|6701.9|6700.1|6705.4|6703.6|6699|6697.2|0
1611332400000|2021-01-22 16:20:00|6701.7|6699.9|6695.5|6693.7|6702.7|6700.9|6692.4|6690.6|0
1611332700000|2021-01-22 16:25:00|6695.4|6693.6|6693|6691.2|6702.9|6701.1|6692.2|6690.4|0
1611333000000|2021-01-22 16:30:00|6693.6|6691.8|6693.5|6691.7|6695|6693.2|6689.8|6688|0
1611333300000|2021-01-22 16:35:00|6693.7|6691.9|6696.6|6694.8|6700.1|6698.3|6690.5|6688.7|0
1611333600000|2021-01-22 16:40:00|6696.5|6694.7|6700|6698.2|6703.2|6701.4|6694.5|6692.7|0
1611333900000|2021-01-22 16:45:00|6699.8|6698|6705.5|6703.7|6706.3|6704.5|6699.7|6697.9|0
1611334200000|2021-01-22 16:50:00|6705.6|6703.8|6706.7|6704.9|6708.8|6707|6701.9|6700.1|0
1611334500000|2021-01-22 16:55:00|6706.8|6705|6702.4|6700.6|6709.9|6708.1|6700.2|6698.4|0
1611334800000|2021-01-22 17:00:00|6702.5|6700.7|6704.3|6702.5|6712.1|6710.3|6702.5|6700.7|0
1611335100000|2021-01-22 17:05:00|6704.6|6702.8|6706.4|6704.6|6709.7|6707.9|6700.8|6699|0
1611335400000|2021-01-22 17:10:00|6706.8|6705|6708.9|6707.1|6710.8|6709|6706.8|6705|0
1611335700000|2021-01-22 17:15:00|6709.2|6707.4|6709.5|6707.7|6714|6712.2|6708.6|6706.8|0
1611336000000|2021-01-22 17:20:00|6709.6|6707.8|6706.6|6704.8|6709.7|6707.9|6705.8|6704|0
1611336300000|2021-01-22 17:25:00|6706.4|6704.6|6706.8|6705|6710.3|6708.5|6705.1|6703.3|0
1611336600000|2021-01-22 17:30:00|6707|6705.2|6706.8|6705|6708|6706.2|6704.2|6702.4|0
1611336900000|2021-01-22 17:35:00|6706.7|6704.9|6706.9|6705.1|6710.8|6709|6706.6|6704.8|0
1611337200000|2021-01-22 17:40:00|6706.6|6704.8|6704|6702.2|6709|6707.2|6703.9|6702.1|0
1611337500000|2021-01-22 17:45:00|6703.9|6702.1|6704.1|6702.3|6706.3|6704.5|6701.6|6699.8|0
1611337800000|2021-01-22 17:50:00|6704.2|6702.4|6703.6|6701.8|6706.3|6704.5|6702.4|6700.6|0
1611338100000|2021-01-22 17:55:00|6703.2|6701.4|6701.5|6699.7|6704|6702.2|6699.1|6697.3|0
1611338400000|2021-01-22 18:00:00|6701.6|6699.8|6707.3|6705.5|6708.1|6706.3|6700.4|6698.6|0
1611338700000|2021-01-22 18:05:00|6707.1|6705.3|6696.6|6694.8|6707.1|6705.3|6696.4|6694.6|0
1611339000000|2021-01-22 18:10:00|6696.4|6694.6|6702.7|6700.9|6704.6|6702.8|6694.7|6692.9|0
1611339300000|2021-01-22 18:15:00|6702.5|6700.7|6700.7|6698.9|6704.3|6702.5|6699.3|6697.5|0
1611339600000|2021-01-22 18:20:00|6700.9|6699.1|6706|6704.2|6706|6704.2|6699.9|6698.1|0
1611339900000|2021-01-22 18:25:00|6706.3|6704.5|6705.4|6703.6|6709.7|6707.9|6705|6703.2|0
1611340200000|2021-01-22 18:30:00|6705.2|6703.4|6707.5|6705.7|6708.9|6707.1|6702.5|6700.7|0
1611340500000|2021-01-22 18:35:00|6707.4|6705.6|6711.1|6709.3|6712|6710.2|6706.4|6704.6|0
1611340800000|2021-01-22 18:40:00|6711|6709.2|6713.3|6711.5|6714.3|6712.5|6709.1|6707.3|0
1611341100000|2021-01-22 18:45:00|6713.2|6711.4|6711|6709.2|6715|6713.2|6710.6|6708.8|0
1611341400000|2021-01-22 18:50:00|6710.9|6709.1|6706.2|6704.4|6711.1|6709.3|6705.5|6703.7|0
1611341700000|2021-01-22 18:55:00|6706.4|6704.6|6698.7|6696.9|6709.2|6707.4|6698.1|6696.3|0
1611342000000|2021-01-22 19:00:00|6698.9|6697.1|6704.9|6703.1|6706.7|6704.9|6698.1|6696.3|0
1611342300000|2021-01-22 19:05:00|6703.9|6702.1|6703.8|6702|6705.4|6703.6|6699.6|6697.8|0
1611342600000|2021-01-22 19:10:00|6703.7|6701.9|6704|6702.2|6704.5|6702.7|6700.1|6698.3|0
1611342900000|2021-01-22 19:15:00|6704.2|6702.4|6707.3|6705.5|6708|6706.2|6702.1|6700.3|0
1611343200000|2021-01-22 19:20:00|6707.5|6705.7|6716.4|6714.6|6716.6|6714.8|6707.4|6705.6|0
1611343500000|2021-01-22 19:25:00|6716.3|6714.5|6713.4|6711.6|6716.3|6714.5|6710.3|6708.5|0
1611343800000|2021-01-22 19:30:00|6713.3|6711.5|6715.2|6713.4|6715.2|6713.4|6710.6|6708.8|0
1611344100000|2021-01-22 19:35:00|6715.1|6713.3|6713.4|6711.6|6715.4|6713.6|6712.2|6710.4|0
1611344400000|2021-01-22 19:40:00|6713.8|6712|6719.2|6717.4|6719.2|6717.4|6711.5|6709.7|0
1611344700000|2021-01-22 19:45:00|6719.1|6717.3|6709.8|6708|6719.1|6717.3|6708.8|6707|0
1611345000000|2021-01-22 19:50:00|6709.7|6707.9|6708.9|6707.1|6710.3|6708.5|6706|6704.2|0
1611345300000|2021-01-22 19:55:00|6709.3|6707.5|6710.6|6708.8|6712.6|6710.8|6706.6|6704.8|0
1611345600000|2021-01-22 20:00:00|6710.8|6709|6707.2|6705.4|6713.2|6711.4|6706.8|6705|0
1611345900000|2021-01-22 20:05:00|6707.4|6705.6|6711.9|6710.1|6712.1|6710.3|6706.4|6704.6|0
1611346200000|2021-01-22 20:10:00|6711.6|6709.8|6706.8|6705|6713|6711.2|6703.7|6701.9|0
1611346500000|2021-01-22 20:15:00|6706.9|6705.1|6709.1|6707.3|6710.9|6709.1|6706|6704.2|0
1611346800000|2021-01-22 20:20:00|6709.7|6707.9|6712.4|6710.6|6714.9|6713.1|6709.1|6707.3|0
1611347100000|2021-01-22 20:25:00|6712.6|6710.8|6714.3|6712.5|6715.5|6713.7|6710.8|6709|0
1611347400000|2021-01-22 20:30:00|6714.5|6712.7|6716.3|6714.5|6716.5|6714.7|6711.4|6709.6|0
1611347700000|2021-01-22 20:35:00|6716.4|6714.6|6713.6|6711.8|6717.9|6716.1|6713.6|6711.8|0
1611348000000|2021-01-22 20:40:00|6713.5|6711.7|6718.1|6716.3|6718.4|6716.6|6712.5|6710.7|0
1611348300000|2021-01-22 20:45:00|6718|6716.2|6712.1|6710.3|6718.5|6716.7|6711.5|6709.7|0
1611348600000|2021-01-22 20:50:00|6712.6|6710.8|6715.8|6714|6717.6|6715.8|6711.5|6709.7|0
1611348900000|2021-01-22 20:55:00|6715.1|6713.3|6704.4|6702.6|6715.1|6713.3|6704.4|6702.6|0
1611349200000|2021-01-22 21:00:00|6705|6702|6707.6|6704.6|6711.1|6708.1|6704.4|6701.4|0
1611349500000|2021-01-22 21:05:00|6707.8|6704.8|6708.7|6705.7|6710.7|6707.7|6706.5|6703.5|0
1611349800000|2021-01-22 21:10:00|6708.6|6705.6|6708.6|6705.6|6709.4|6706.4|6707.6|6704.6|0
1611350100000|2021-01-22 21:15:00|6709|6706|6706.8|6703.8|6709|6706|6705.7|6702.7|0
1611350400000|2021-01-22 21:20:00|6706.9|6703.9|6708.1|6705.1|6708.2|6705.2|6706.5|6703.5|0
1611350700000|2021-01-22 21:25:00|6708|6705|6707.5|6704.5|6709.1|6706.1|6707.1|6704.1|0
1611351000000|2021-01-22 21:30:00|6707.6|6704.6|6708.7|6705.7|6708.7|6705.7|6707.4|6704.4|0
1611351300000|2021-01-22 21:35:00|6708.4|6705.4|6707.4|6704.4|6708.5|6705.5|6707.3|6704.3|0
1611351600000|2021-01-22 21:40:00|6707.5|6704.5|6707|6704|6707.9|6704.9|6706|6703|0
1611351900000|2021-01-22 21:45:00|6706.8|6703.8|6708.4|6705.4|6708.6|6705.6|6706.8|6703.8|0
1611352200000|2021-01-22 21:50:00|6708.3|6705.3|6708.8|6705.8|6709.6|6706.6|6708.3|6705.3|0
1611352500000|2021-01-22 21:55:00|6708.7|6705.7|6708.1|6705.1|6709.2|6706.2|6708.1|6705.1|0
1611529200000|2021-01-24 23:00:00|6725.1|6720.1|6728.5|6723.5|6728.7|6723.7|6722.5|6717.5|0
1611529500000|2021-01-24 23:05:00|6728.7|6723.7|6729.8|6724.8|6731.2|6726.2|6727.2|6722.2|0
1611529800000|2021-01-24 23:10:00|6729.9|6724.9|6730.2|6725.2|6730.5|6725.5|6728.1|6723.1|0
1611530100000|2021-01-24 23:15:00|6730.3|6725.3|6729.7|6724.7|6730.6|6725.6|6728.2|6723.2|0
1611530400000|2021-01-24 23:20:00|6729.6|6724.6|6731.5|6726.5|6732.8|6727.8|6729.3|6724.3|0
1611530700000|2021-01-24 23:25:00|6731.6|6726.6|6731.1|6726.1|6735.1|6730.1|6730.7|6725.7|0
1611531000000|2021-01-24 23:30:00|6731.4|6726.4|6733.3|6728.3|6734.2|6729.2|6730.9|6725.9|0
1611531300000|2021-01-24 23:35:00|6733.2|6728.2|6733.9|6728.9|6734|6729|6732.5|6727.5|0
1611531600000|2021-01-24 23:40:00|6733.8|6728.8|6734.9|6729.9|6736|6731|6733.6|6728.6|0
1611531900000|2021-01-24 23:45:00|6735|6730|6734.4|6729.4|6737.3|6732.3|6734.4|6729.4|0
1611532200000|2021-01-24 23:50:00|6734.3|6729.3|6733.7|6728.7|6734.7|6729.7|6733|6728|0
1611532500000|2021-01-24 23:55:00|6733.5|6728.5|6733.1|6728.1|6733.9|6728.9|6732.6|6727.6|0
1611532800000|2021-01-25 00:00:00|6733.2|6728.2|6732|6727|6734|6729|6731.6|6726.6|0
1611533100000|2021-01-25 00:05:00|6732.1|6727.1|6731.7|6726.7|6732.5|6727.5|6728.4|6723.4|0
1611533400000|2021-01-25 00:10:00|6731.6|6726.6|6734.1|6729.1|6734.6|6729.6|6729|6724|0
1611533700000|2021-01-25 00:15:00|6733.4|6728.4|6734.4|6729.4|6735.3|6730.3|6733|6728|0
1611534000000|2021-01-25 00:20:00|6734.5|6729.5|6738.5|6733.5|6740.4|6735.4|6734.5|6729.5|0
1611534300000|2021-01-25 00:25:00|6738.4|6733.4|6749.4|6744.4|6753.5|6748.5|6737.5|6732.5|0
1611534600000|2021-01-25 00:30:00|6749|6744|6752.7|6747.7|6755.2|6750.2|6748.6|6743.6|0
1611534900000|2021-01-25 00:35:00|6752.8|6747.8|6749.8|6744.8|6753.7|6748.7|6749.8|6744.8|0
1611535200000|2021-01-25 00:40:00|6749.9|6744.9|6752.8|6747.8|6753.6|6748.6|6749.9|6744.9|0
1611535500000|2021-01-25 00:45:00|6753.1|6748.1|6755.1|6750.1|6755.1|6750.1|6752.9|6747.9|0
1611535800000|2021-01-25 00:50:00|6755.2|6750.2|6757.2|6752.2|6757.7|6752.7|6754|6749|0
1611536100000|2021-01-25 00:55:00|6757|6752|6755.7|6750.7|6757.4|6752.4|6754.7|6749.7|0
1611536400000|2021-01-25 01:00:00|6755.8|6750.8|6753.4|6748.4|6756.4|6751.4|6751.8|6746.8|0
1611536700000|2021-01-25 01:05:00|6753.3|6748.3|6755.4|6750.4|6756.7|6751.7|6753.2|6748.2|0
1611537000000|2021-01-25 01:10:00|6755.3|6750.3|6756.1|6751.1|6757.4|6752.4|6754.5|6749.5|0
1611537300000|2021-01-25 01:15:00|6756.2|6751.2|6757.3|6752.3|6759.5|6754.5|6755.2|6750.2|0
1611537600000|2021-01-25 01:20:00|6757.2|6752.2|6758.3|6753.3|6758.6|6753.6|6756.1|6751.1|0
1611537900000|2021-01-25 01:25:00|6758.1|6753.1|6757.1|6752.1|6758.7|6753.7|6756.7|6751.7|0
1611538200000|2021-01-25 01:30:00|6757.2|6752.2|6758.6|6753.6|6760.3|6755.3|6757.2|6752.2|0
1611538500000|2021-01-25 01:35:00|6758.4|6753.4|6756.4|6751.4|6759.3|6754.3|6756.1|6751.1|0
1611538800000|2021-01-25 01:40:00|6756.2|6751.2|6758.2|6753.2|6759.3|6754.3|6756.2|6751.2|0
1611539100000|2021-01-25 01:45:00|6758.1|6753.1|6758.2|6753.2|6759.7|6754.7|6757.9|6752.9|0
1611539400000|2021-01-25 01:50:00|6758.1|6753.1|6756.7|6751.7|6758.6|6753.6|6755.8|6750.8|0
1611539700000|2021-01-25 01:55:00|6756.6|6751.6|6756.4|6751.4|6757.1|6752.1|6755.8|6750.8|0
1611540000000|2021-01-25 02:00:00|6756.3|6751.3|6759.1|6754.1|6759.4|6754.4|6756|6751|0
1611540300000|2021-01-25 02:05:00|6759.2|6754.2|6760.2|6755.2|6760.7|6755.7|6758.6|6753.6|0
1611540600000|2021-01-25 02:10:00|6760.3|6755.3|6759.7|6754.7|6760.3|6755.3|6758.7|6753.7|0
1611540900000|2021-01-25 02:15:00|6759.8|6754.8|6764.2|6759.2|6765.3|6760.3|6759.4|6754.4|0
1611541200000|2021-01-25 02:20:00|6764.3|6759.3|6764.7|6759.7|6766|6761|6763.9|6758.9|0
1611541500000|2021-01-25 02:25:00|6764.6|6759.6|6764.4|6759.4|6765.2|6760.2|6764.3|6759.3|0
1611541800000|2021-01-25 02:30:00|6764.3|6759.3|6763.5|6758.5|6765.1|6760.1|6763|6758|0
1611542100000|2021-01-25 02:35:00|6763.4|6758.4|6765.1|6760.1|6765.3|6760.3|6763.4|6758.4|0
1611542400000|2021-01-25 02:40:00|6765.2|6760.2|6766|6761|6766.5|6761.5|6765.1|6760.1|0
1611542700000|2021-01-25 02:45:00|6765.9|6760.9|6764.7|6759.7|6766.6|6761.6|6764|6759|0
1611543000000|2021-01-25 02:50:00|6764.8|6759.8|6766.2|6761.2|6767.5|6762.5|6764.4|6759.4|0
1611543300000|2021-01-25 02:55:00|6766|6761|6766.7|6761.7|6766.8|6761.8|6765.1|6760.1|0
1611543600000|2021-01-25 03:00:00|6766.8|6761.8|6766.3|6761.3|6767.1|6762.1|6764.3|6759.3|0
1611543900000|2021-01-25 03:05:00|6766.2|6761.2|6765.1|6760.1|6766.3|6761.3|6764.4|6759.4|0
1611544200000|2021-01-25 03:10:00|6765|6760|6764.3|6759.3|6766.3|6761.3|6764|6759|0
1611544500000|2021-01-25 03:15:00|6764.2|6759.2|6764.1|6759.1|6764.7|6759.7|6763|6758|0
1611544800000|2021-01-25 03:20:00|6764.2|6759.2|6766.6|6761.6|6767.7|6762.7|6764.1|6759.1|0
1611545100000|2021-01-25 03:25:00|6766.7|6761.7|6766.1|6761.1|6766.8|6761.8|6765.6|6760.6|0
1611545400000|2021-01-25 03:30:00|6766.2|6761.2|6764.4|6759.4|6766.8|6761.8|6764.2|6759.2|0
1611545700000|2021-01-25 03:35:00|6764.3|6759.3|6764.7|6759.7|6765.1|6760.1|6763.7|6758.7|0
1611546000000|2021-01-25 03:40:00|6764.6|6759.6|6765.2|6760.2|6765.7|6760.7|6764|6759|0
1611546300000|2021-01-25 03:45:00|6765.3|6760.3|6764.8|6759.8|6765.7|6760.7|6764.5|6759.5|0
1611546600000|2021-01-25 03:50:00|6764.9|6759.9|6764.7|6759.7|6765.3|6760.3|6764.6|6759.6|0
1611546900000|2021-01-25 03:55:00|6764.6|6759.6|6763.8|6758.8|6765.1|6760.1|6763.7|6758.7|0
1611547200000|2021-01-25 04:00:00|6763.6|6758.6|6764.9|6759.9|6765.8|6760.8|6763.6|6758.6|0
1611547500000|2021-01-25 04:05:00|6764.6|6759.6|6765.8|6760.8|6766.4|6761.4|6764.5|6759.5|0
1611547800000|2021-01-25 04:10:00|6765.7|6760.7|6765.4|6760.4|6765.7|6760.7|6764.5|6759.5|0
1611548100000|2021-01-25 04:15:00|6765.2|6760.2|6764.7|6759.7|6765.3|6760.3|6764.1|6759.1|0
1611548400000|2021-01-25 04:20:00|6764.8|6759.8|6764.3|6759.3|6765.8|6760.8|6764.3|6759.3|0
1611548700000|2021-01-25 04:25:00|6764.4|6759.4|6765.1|6760.1|6765.3|6760.3|6764.2|6759.2|0
1611549000000|2021-01-25 04:30:00|6765.2|6760.2|6766.1|6761.1|6766.3|6761.3|6765|6760|0
1611549300000|2021-01-25 04:35:00|6766|6761|6764.2|6759.2|6766.1|6761.1|6764.1|6759.1|0
1611549600000|2021-01-25 04:40:00|6764.3|6759.3|6764.5|6759.5|6764.8|6759.8|6763.8|6758.8|0
1611549900000|2021-01-25 04:45:00|6764.6|6759.6|6764.9|6759.9|6765.4|6760.4|6764.6|6759.6|0
1611550200000|2021-01-25 04:50:00|6764.8|6759.8|6764.3|6759.3|6765.6|6760.6|6764.2|6759.2|0
1611550500000|2021-01-25 04:55:00|6764.2|6759.2|6764.8|6759.8|6764.8|6759.8|6764|6759|0
1611550800000|2021-01-25 05:00:00|6764.9|6759.9|6765|6760|6765.6|6760.6|6764.5|6759.5|0
1611551100000|2021-01-25 05:05:00|6765.1|6760.1|6767.9|6762.9|6769.9|6764.9|6765|6760|0
1611551400000|2021-01-25 05:10:00|6768|6763|6767.4|6762.4|6768.3|6763.3|6766.5|6761.5|0
1611551700000|2021-01-25 05:15:00|6767.3|6762.3|6769.2|6764.2|6769.2|6764.2|6766.9|6761.9|0
1611552000000|2021-01-25 05:20:00|6769.1|6764.1|6771.4|6766.4|6771.5|6766.5|6768.9|6763.9|0
1611552300000|2021-01-25 05:25:00|6771.6|6766.6|6771.3|6766.3|6771.6|6766.6|6770.4|6765.4|0
1611552600000|2021-01-25 05:30:00|6771.4|6766.4|6772.6|6767.6|6774.2|6769.2|6771.4|6766.4|0
1611552900000|2021-01-25 05:35:00|6772.7|6767.7|6772.2|6767.2|6772.7|6767.7|6771.7|6766.7|0
1611553200000|2021-01-25 05:40:00|6772.3|6767.3|6771|6766|6772.9|6767.9|6770.5|6765.5|0
1611553500000|2021-01-25 05:45:00|6770.8|6765.8|6770.7|6765.7|6770.8|6765.8|6768.2|6763.2|0
1611553800000|2021-01-25 05:50:00|6770.6|6765.6|6768.3|6763.3|6770.8|6765.8|6767.2|6762.2|0
1611554100000|2021-01-25 05:55:00|6768.4|6763.4|6770.1|6765.1|6770.6|6765.6|6768.4|6763.4|0
1611554400000|2021-01-25 06:00:00|6769.9|6764.9|6770.1|6765.1|6770.8|6765.8|6769|6764|0
1611554700000|2021-01-25 06:05:00|6770|6765|6769.1|6764.1|6770.1|6765.1|6768.4|6763.4|0
1611555000000|2021-01-25 06:10:00|6769.3|6764.3|6769.1|6764.1|6769.3|6764.3|6768|6763|0
1611555300000|2021-01-25 06:15:00|6769.2|6764.2|6768.4|6763.4|6769.4|6764.4|6767.4|6762.4|0
1611555600000|2021-01-25 06:20:00|6768.5|6763.5|6767.4|6762.4|6768.5|6763.5|6766.4|6761.4|0
1611555900000|2021-01-25 06:25:00|6767.3|6762.3|6767.8|6762.8|6767.9|6762.9|6766.1|6761.1|0
1611556200000|2021-01-25 06:30:00|6767.7|6762.7|6769.3|6764.3|6769.3|6764.3|6767.2|6762.2|0
1611556500000|2021-01-25 06:35:00|6769.4|6764.4|6770.5|6765.5|6770.9|6765.9|6768.7|6763.7|0
1611556800000|2021-01-25 06:40:00|6770.4|6765.4|6769.1|6764.1|6770.6|6765.6|6769|6764|0
1611557100000|2021-01-25 06:45:00|6769.2|6764.2|6770.4|6765.4|6770.6|6765.6|6769.2|6764.2|0
1611557400000|2021-01-25 06:50:00|6770.5|6765.5|6770.1|6765.1|6770.6|6765.6|6768.7|6763.7|0
1611557700000|2021-01-25 06:55:00|6770.2|6765.2|6769.3|6764.3|6770.7|6765.7|6768.4|6763.4|0
1611558000000|2021-01-25 07:00:00|6769.6|6764.6|6769|6764|6770.7|6765.7|6767.9|6762.9|0
1611558300000|2021-01-25 07:05:00|6769.1|6764.1|6767.6|6762.6|6769.4|6764.4|6766.5|6761.5|0
1611558600000|2021-01-25 07:10:00|6767.5|6762.5|6766.9|6761.9|6767.7|6762.7|6766.2|6761.2|0
1611558900000|2021-01-25 07:15:00|6766.8|6761.8|6767.7|6762.7|6767.9|6762.9|6766.8|6761.8|0
1611559200000|2021-01-25 07:20:00|6767.5|6762.5|6768.2|6763.2|6768.7|6763.7|6767.2|6762.2|0
1611559500000|2021-01-25 07:25:00|6768.4|6763.4|6770.2|6765.2|6771.2|6766.2|6768.4|6763.4|0
1611559800000|2021-01-25 07:30:00|6770.3|6765.3|6771.4|6766.4|6772.2|6767.2|6770.1|6765.1|0
1611560100000|2021-01-25 07:35:00|6771.3|6766.3|6769.6|6764.6|6771.3|6766.3|6768.2|6763.2|0
1611560400000|2021-01-25 07:40:00|6769.5|6764.5|6771|6766|6771.6|6766.6|6769|6764|0
1611560700000|2021-01-25 07:45:00|6770.9|6765.9|6770.9|6765.9|6772.1|6767.1|6770.1|6765.1|0
1611561000000|2021-01-25 07:50:00|6771|6766|6774.7|6769.7|6776|6771|6770.3|6765.3|0
1611561300000|2021-01-25 07:55:00|6774.8|6769.8|6776.5|6771.5|6778|6773|6772.9|6767.9|0
1611561600000|2021-01-25 08:00:00|6776.6|6771.6|6773.5|6768.5|6776.6|6771.6|6771.9|6766.9|0
1611561900000|2021-01-25 08:05:00|6773.4|6768.4|6774.2|6769.2|6775.7|6770.7|6772.2|6767.2|0
1611562200000|2021-01-25 08:10:00|6773.9|6768.9|6771.7|6766.7|6774.8|6769.8|6770.8|6765.8|0
1611562500000|2021-01-25 08:15:00|6771.8|6766.8|6771.4|6766.4|6773.8|6768.8|6771.1|6766.1|0
1611562800000|2021-01-25 08:20:00|6771.6|6766.6|6772.4|6767.4|6772.8|6767.8|6770.5|6765.5|0
1611563100000|2021-01-25 08:25:00|6772.3|6767.3|6772.9|6767.9|6773.4|6768.4|6769.7|6764.7|0
1611563400000|2021-01-25 08:30:00|6773.1|6768.1|6773.3|6768.3|6776|6771|6772.4|6767.4|0
1611563700000|2021-01-25 08:35:00|6773.4|6768.4|6773.5|6768.5|6774.7|6769.7|6772.6|6767.6|0
1611564000000|2021-01-25 08:40:00|6773.3|6768.3|6773.5|6768.5|6773.6|6768.6|6770.7|6765.7|0
1611564300000|2021-01-25 08:45:00|6773.4|6768.4|6775.1|6770.1|6775.8|6770.8|6772.6|6767.6|0
1611564600000|2021-01-25 08:50:00|6775.2|6770.2|6774.7|6769.7|6776.4|6771.4|6774.3|6769.3|0
1611564900000|2021-01-25 08:55:00|6774.8|6769.8|6775.8|6770.8|6775.9|6770.9|6773.9|6768.9|0
1611565200000|2021-01-25 09:00:00|6775.7|6770.7|6807.2|6804.2|6815.7|6812.7|6775.7|6770.7|0
1611565500000|2021-01-25 09:05:00|6807|6804|6809|6806|6812.8|6809.8|6803.9|6800.9|0
1611565800000|2021-01-25 09:10:00|6808.9|6805.9|6817.2|6814.2|6817.3|6814.3|6808.9|6805.9|0
1611566100000|2021-01-25 09:15:00|6817.4|6814.4|6814.8|6811.8|6819.5|6816.5|6814.3|6811.3|0
1611566400000|2021-01-25 09:20:00|6815|6812|6812.5|6809.5|6816|6813|6811.9|6808.9|0
1611566700000|2021-01-25 09:25:00|6812.4|6809.4|6813.1|6810.1|6814|6811|6811.4|6808.4|0
1611567000000|2021-01-25 09:30:00|6813|6810|6814|6811|6814.7|6811.7|6812.5|6809.5|0
1611567300000|2021-01-25 09:35:00|6814.3|6811.3|6814.4|6811.4|6819.4|6816.4|6814.3|6811.3|0
1611567600000|2021-01-25 09:40:00|6814.6|6811.6|6811.5|6808.5|6821.4|6818.4|6811|6808|0
1611567900000|2021-01-25 09:45:00|6811.8|6808.8|6812.3|6809.3|6814.5|6811.5|6810.6|6807.6|0
1611568200000|2021-01-25 09:50:00|6811.9|6808.9|6811.1|6808.1|6813.9|6810.9|6809.8|6806.8|0
1611568500000|2021-01-25 09:55:00|6811.2|6808.2|6812.2|6809.2|6813.1|6810.1|6809.5|6806.5|0
1611568800000|2021-01-25 10:00:00|6812.1|6809.1|6809.5|6806.5|6815.8|6812.8|6809.4|6806.4|0
1611569100000|2021-01-25 10:05:00|6809.6|6806.6|6806.4|6803.4|6810.2|6807.2|6805|6802|0
1611569400000|2021-01-25 10:10:00|6806.6|6803.6|6805.3|6802.3|6807.8|6804.8|6804.8|6801.8|0
1611569700000|2021-01-25 10:15:00|6805.2|6802.2|6804.8|6801.8|6805.9|6802.9|6804.4|6801.4|0
1611570000000|2021-01-25 10:20:00|6805|6802|6810|6807|6813|6810|6805|6802|0
1611570300000|2021-01-25 10:25:00|6810.7|6807.7|6810.7|6807.7|6813.1|6810.1|6810.1|6807.1|0
1611570600000|2021-01-25 10:30:00|6810.8|6807.8|6810.3|6807.3|6811.4|6808.4|6810.3|6807.3|0
1611570900000|2021-01-25 10:35:00|6810.2|6807.2|6813.6|6810.6|6813.7|6810.7|6810.2|6807.2|0
1611571200000|2021-01-25 10:40:00|6813.7|6810.7|6813.7|6810.7|6814|6811|6813|6810|0
1611571500000|2021-01-25 10:45:00|6813.6|6810.6|6814.4|6811.4|6814.4|6811.4|6811.4|6808.4|0
1611571800000|2021-01-25 10:50:00|6814.5|6811.5|6815.5|6812.5|6816.4|6813.4|6813.8|6810.8|0
1611572100000|2021-01-25 10:55:00|6815.6|6812.6|6817.5|6814.5|6817.5|6814.5|6815.2|6812.2|0
1611572400000|2021-01-25 11:00:00|6817.3|6814.3|6816.8|6813.8|6817.3|6814.3|6815.5|6812.5|0
1611572700000|2021-01-25 11:05:00|6816.9|6813.9|6817.1|6814.1|6819.9|6816.9|6815.2|6812.2|0
1611573000000|2021-01-25 11:10:00|6817.3|6814.3|6815.9|6812.9|6817.3|6814.3|6815.6|6812.6|0
1611573300000|2021-01-25 11:15:00|6815.8|6812.8|6817.4|6814.4|6821.5|6818.5|6815.2|6812.2|0
1611573600000|2021-01-25 11:20:00|6817|6814|6817|6814|6819.1|6816.1|6816.4|6813.4|0
1611573900000|2021-01-25 11:25:00|6816.8|6813.8|6816.5|6813.5|6821.9|6818.9|6816.4|6813.4|0
1611574200000|2021-01-25 11:30:00|6818.8|6815.8|6816.6|6813.6|6819.2|6816.2|6816.2|6813.2|0
1611574500000|2021-01-25 11:35:00|6816.7|6813.7|6817.4|6814.4|6821.9|6818.9|6816.6|6813.6|0
1611574800000|2021-01-25 11:40:00|6817.5|6814.5|6818.7|6815.7|6820.9|6817.9|6817.5|6814.5|0
1611575100000|2021-01-25 11:45:00|6818.4|6815.4|6813.4|6810.4|6819.5|6816.5|6813.2|6810.2|0
1611575400000|2021-01-25 11:50:00|6814.3|6811.3|6816.5|6813.5|6816.7|6813.7|6814.1|6811.1|0
1611575700000|2021-01-25 11:55:00|6816.9|6813.9|6813.2|6810.2|6817.1|6814.1|6813|6810|0
1611576000000|2021-01-25 12:00:00|6809.9|6806.9|6803.2|6800.2|6813.1|6810.1|6803|6800|0
1611576300000|2021-01-25 12:05:00|6803.4|6800.4|6810.1|6807.1|6810.1|6807.1|6802.2|6799.2|0
1611576600000|2021-01-25 12:10:00|6810|6807|6815.7|6812.7|6815.9|6812.9|6806.7|6803.7|0
1611576900000|2021-01-25 12:15:00|6815.9|6812.9|6814.3|6811.3|6816|6813|6813.3|6810.3|0
1611577200000|2021-01-25 12:20:00|6814.4|6811.4|6817|6814|6819.3|6816.3|6814.3|6811.3|0
1611577500000|2021-01-25 12:25:00|6816.8|6813.8|6817.1|6814.1|6817.7|6814.7|6815.2|6812.2|0
1611577800000|2021-01-25 12:30:00|6817|6814|6815.2|6812.2|6817|6814|6814.2|6811.2|0
1611578100000|2021-01-25 12:35:00|6815|6812|6810.9|6807.9|6815|6812|6810.1|6807.1|0
1611578400000|2021-01-25 12:40:00|6811.1|6808.1|6810.6|6807.6|6811.4|6808.4|6809.2|6806.2|0
1611578700000|2021-01-25 12:45:00|6810.5|6807.5|6811.3|6808.3|6812.4|6809.4|6809.8|6806.8|0
1611579000000|2021-01-25 12:50:00|6811.5|6808.5|6807.5|6804.5|6811.8|6808.8|6806.2|6803.2|0
1611579300000|2021-01-25 12:55:00|6807.4|6804.4|6806.9|6803.9|6807.6|6804.6|6805.8|6802.8|0
1611579600000|2021-01-25 13:00:00|6807.1|6804.1|6810.4|6807.4|6810.9|6807.9|6807.1|6804.1|0
1611579900000|2021-01-25 13:05:00|6810.5|6807.5|6809.1|6806.1|6810.9|6807.9|6807.7|6804.7|0
1611580200000|2021-01-25 13:10:00|6808.8|6805.8|6811.4|6808.4|6811.4|6808.4|6806.8|6803.8|0
1611580500000|2021-01-25 13:15:00|6811.3|6808.3|6813|6810|6813.7|6810.7|6810.8|6807.8|0
1611580800000|2021-01-25 13:20:00|6813.1|6810.1|6814|6811|6814.3|6811.3|6812.4|6809.4|0
1611581100000|2021-01-25 13:25:00|6813.9|6810.9|6811.6|6808.6|6813.9|6810.9|6811.6|6808.6|0
1611581400000|2021-01-25 13:30:00|6811.5|6808.5|6808|6805|6812.9|6809.9|6807.4|6804.4|0
1611581700000|2021-01-25 13:35:00|6807.7|6804.7|6806.6|6803.6|6809|6806|6805.5|6802.5|0
1611582000000|2021-01-25 13:40:00|6806.5|6803.5|6804.9|6801.9|6806.9|6803.9|6803.4|6800.4|0
1611582300000|2021-01-25 13:45:00|6805.7|6802.7|6807.6|6804.6|6807.6|6804.6|6804.8|6801.8|0
1611582600000|2021-01-25 13:50:00|6807.7|6804.7|6805.9|6802.9|6807.8|6804.8|6805.1|6802.1|0
1611582900000|2021-01-25 13:55:00|6806|6803|6806.1|6803.1|6807.1|6804.1|6804.7|6801.7|0
1611583200000|2021-01-25 14:00:00|6805.7|6802.7|6806.2|6803.2|6808.1|6805.1|6803.6|6800.6|0
1611583500000|2021-01-25 14:05:00|6806.1|6803.1|6804.3|6801.3|6806.4|6803.4|6803.1|6800.1|0
1611583800000|2021-01-25 14:10:00|6804.4|6801.4|6804.8|6801.8|6805.1|6802.1|6803.1|6800.1|0
1611584100000|2021-01-25 14:15:00|6804.7|6801.7|6805.8|6802.8|6807.3|6804.3|6803.7|6800.7|0
1611584400000|2021-01-25 14:20:00|6805.4|6802.4|6805.4|6802.4|6806.8|6803.8|6803.8|6800.8|0
1611584700000|2021-01-25 14:25:00|6805.5|6802.5|6805|6802|6807.1|6804.1|6804.3|6801.3|0
1611585000000|2021-01-25 14:30:00|6804.8|6801.8|6831.8|6830|6831.8|6830|6804.8|6801.8|0
1611585300000|2021-01-25 14:35:00|6832|6830.2|6824.8|6823|6840.6|6838.8|6823.8|6822|0
1611585600000|2021-01-25 14:40:00|6826|6824.2|6838.3|6836.5|6839.8|6838|6822.1|6820.3|0
1611585900000|2021-01-25 14:45:00|6838.5|6836.7|6810.3|6808.5|6841.6|6839.8|6807.5|6805.7|0
1611586200000|2021-01-25 14:50:00|6810.5|6808.7|6813.9|6812.1|6821.9|6820.1|6804.7|6802.9|0
1611586500000|2021-01-25 14:55:00|6813.7|6811.9|6827.5|6825.7|6834.5|6832.7|6813.7|6811.9|0
1611586800000|2021-01-25 15:00:00|6828.4|6826.6|6825.7|6823.9|6832.9|6831.1|6820.2|6818.4|0
1611587100000|2021-01-25 15:05:00|6825.9|6824.1|6815.4|6813.6|6830.3|6828.5|6812.9|6811.1|0
1611587400000|2021-01-25 15:10:00|6815.5|6813.7|6804.1|6802.3|6815.5|6813.7|6803.6|6801.8|0
1611587700000|2021-01-25 15:15:00|6803.7|6801.9|6815.3|6813.5|6815.5|6813.7|6802.2|6800.4|0
1611588000000|2021-01-25 15:20:00|6815.7|6813.9|6820|6818.2|6823.5|6821.7|6814.1|6812.3|0
1611588300000|2021-01-25 15:25:00|6819.9|6818.1|6803.4|6801.6|6819.9|6818.1|6798.3|6796.5|0
1611588600000|2021-01-25 15:30:00|6803.5|6801.7|6798.8|6797|6806.8|6805|6798.5|6796.7|0
1611588900000|2021-01-25 15:35:00|6798.2|6796.4|6781.7|6779.9|6798.2|6796.4|6779.4|6777.6|0
1611589200000|2021-01-25 15:40:00|6781.6|6779.8|6770.2|6768.4|6787.1|6785.3|6767.2|6765.4|0
1611589500000|2021-01-25 15:45:00|6769.9|6768.1|6749.8|6748|6780.9|6779.1|6749.4|6747.6|0
1611589800000|2021-01-25 15:50:00|6749.4|6747.6|6732.9|6731.1|6754.8|6753|6721.4|6719.6|0
1611590100000|2021-01-25 15:55:00|6733.4|6731.6|6684.1|6682.3|6737.6|6735.8|6680.1|6678.3|0
1611590400000|2021-01-25 16:00:00|6683.6|6681.8|6654.2|6652.4|6717.8|6716|6649.6|6647.8|0
1611590700000|2021-01-25 16:05:00|6653.3|6651.5|6591.1|6589.3|6653.3|6651.5|6585.9|6584.1|0
1611591000000|2021-01-25 16:10:00|6591.4|6589.6|6692.2|6690.4|6696.5|6694.7|6583.4|6581.6|0
1611591300000|2021-01-25 16:15:00|6692|6690.2|6704|6702.2|6705.4|6703.6|6670.1|6668.3|0
1611591600000|2021-01-25 16:20:00|6704.8|6703|6704.6|6702.8|6712.3|6710.5|6696.6|6694.8|0
1611591900000|2021-01-25 16:25:00|6704.5|6702.7|6675.6|6673.8|6705.8|6704|6664.4|6662.6|0
1611592200000|2021-01-25 16:30:00|6675.4|6673.6|6704.6|6702.8|6707.6|6705.8|6668.6|6666.8|0
1611592500000|2021-01-25 16:35:00|6705.4|6703.6|6697.1|6695.3|6711.9|6710.1|6690.3|6688.5|0
1611592800000|2021-01-25 16:40:00|6696.9|6695.1|6701.8|6700|6705.5|6703.7|6692.6|6690.8|0
1611593100000|2021-01-25 16:45:00|6701.6|6699.8|6687.6|6685.8|6701.6|6699.8|6683.9|6682.1|0
1611593400000|2021-01-25 16:50:00|6688.1|6686.3|6702.6|6700.8|6704.4|6702.6|6687.4|6685.6|0
1611593700000|2021-01-25 16:55:00|6703.1|6701.3|6712.9|6711.1|6714.6|6712.8|6698.1|6696.3|0
1611594000000|2021-01-25 17:00:00|6713.3|6711.5|6723.8|6722|6726.5|6724.7|6713.3|6711.5|0
1611594300000|2021-01-25 17:05:00|6724|6722.2|6723.4|6721.6|6724.9|6723.1|6716.6|6714.8|0
1611594600000|2021-01-25 17:10:00|6723.6|6721.8|6687|6685.2|6724.5|6722.7|6686.4|6684.6|0
1611594900000|2021-01-25 17:15:00|6687.1|6685.3|6671.2|6669.4|6692|6690.2|6661.1|6659.3|0
1611595200000|2021-01-25 17:20:00|6670.5|6668.7|6661.7|6659.9|6692.6|6690.8|6661.5|6659.7|0
1611595500000|2021-01-25 17:25:00|6661.9|6660.1|6671.2|6669.4|6684.1|6682.3|6661.8|6660|0
1611595800000|2021-01-25 17:30:00|6671.4|6669.6|6694.6|6692.8|6694.6|6692.8|6664.2|6662.4|0
1611596100000|2021-01-25 17:35:00|6694.1|6692.3|6684.6|6682.8|6695.7|6693.9|6684.6|6682.8|0
1611596400000|2021-01-25 17:40:00|6685.1|6683.3|6696.8|6695|6699.4|6697.6|6685.1|6683.3|0
1611596700000|2021-01-25 17:45:00|6697.2|6695.4|6705|6703.2|6709|6707.2|6697.2|6695.4|0
1611597000000|2021-01-25 17:50:00|6706|6704.2|6723.9|6722.1|6724.8|6723|6700.8|6699|0
1611597300000|2021-01-25 17:55:00|6724|6722.2|6728.7|6726.9|6730.5|6728.7|6721.2|6719.4|0
1611597600000|2021-01-25 18:00:00|6727.1|6725.3|6720.7|6718.9|6727.8|6726|6714.5|6712.7|0
1611597900000|2021-01-25 18:05:00|6720.8|6719|6723|6721.2|6724.1|6722.3|6707.4|6705.6|0
1611598200000|2021-01-25 18:10:00|6723.7|6721.9|6729.4|6727.6|6735.6|6733.8|6722.9|6721.1|0
1611598500000|2021-01-25 18:15:00|6729.3|6727.5|6726.6|6724.8|6730.6|6728.8|6721|6719.2|0
1611598800000|2021-01-25 18:20:00|6726.5|6724.7|6732.7|6730.9|6736.3|6734.5|6724.3|6722.5|0
1611599100000|2021-01-25 18:25:00|6732.1|6730.3|6728.4|6726.6|6734.2|6732.4|6724.7|6722.9|0
1611599400000|2021-01-25 18:30:00|6728.5|6726.7|6719.5|6717.7|6730|6728.2|6719.5|6717.7|0
1611599700000|2021-01-25 18:35:00|6719.9|6718.1|6725.7|6723.9|6725.7|6723.9|6717.6|6715.8|0
1611600000000|2021-01-25 18:40:00|6725.6|6723.8|6721.5|6719.7|6727.1|6725.3|6718.3|6716.5|0
1611600300000|2021-01-25 18:45:00|6720.9|6719.1|6722.5|6720.7|6726.1|6724.3|6716.6|6714.8|0
1611600600000|2021-01-25 18:50:00|6722.4|6720.6|6711.8|6710|6724.7|6722.9|6710.3|6708.5|0
1611600900000|2021-01-25 18:55:00|6711.4|6709.6|6720.1|6718.3|6721.3|6719.5|6708.9|6707.1|0
1611601200000|2021-01-25 19:00:00|6720.2|6718.4|6724.1|6722.3|6724.2|6722.4|6713.3|6711.5|0
1611601500000|2021-01-25 19:05:00|6724.2|6722.4|6718.4|6716.6|6726.7|6724.9|6716.6|6714.8|0
1611601800000|2021-01-25 19:10:00|6718.1|6716.3|6712.4|6710.6|6718.1|6716.3|6705.8|6704|0
1611602100000|2021-01-25 19:15:00|6711.8|6710|6715.3|6713.5|6715.3|6713.5|6706.4|6704.6|0
1611602400000|2021-01-25 19:20:00|6715.6|6713.8|6714|6712.2|6716.2|6714.4|6711.2|6709.4|0
1611602700000|2021-01-25 19:25:00|6713.2|6711.4|6717.9|6716.1|6717.9|6716.1|6709.5|6707.7|0
1611603000000|2021-01-25 19:30:00|6717.8|6716|6717.6|6715.8|6720.7|6718.9|6714.7|6712.9|0
1611603300000|2021-01-25 19:35:00|6717.3|6715.5|6720.3|6718.5|6721.5|6719.7|6714|6712.2|0
1611603600000|2021-01-25 19:40:00|6720.1|6718.3|6737.5|6735.7|6738|6736.2|6718.3|6716.5|0
1611603900000|2021-01-25 19:45:00|6737.4|6735.6|6736.6|6734.8|6738.7|6736.9|6733.2|6731.4|0
1611604200000|2021-01-25 19:50:00|6736.4|6734.6|6731|6729.2|6738|6736.2|6729.8|6728|0
1611604500000|2021-01-25 19:55:00|6730.9|6729.1|6734.6|6732.8|6738.9|6737.1|6730.8|6729|0
1611604800000|2021-01-25 20:00:00|6734.4|6732.6|6726.9|6725.1|6737.2|6735.4|6724|6722.2|0
1611605100000|2021-01-25 20:05:00|6726.7|6724.9|6727.5|6725.7|6732.4|6730.6|6725.2|6723.4|0
1611605400000|2021-01-25 20:10:00|6727.6|6725.8|6708.2|6706.4|6728|6726.2|6708.1|6706.3|0
1611605700000|2021-01-25 20:15:00|6707.9|6706.1|6719.5|6717.7|6719.8|6718|6698.9|6697.1|0
1611606000000|2021-01-25 20:20:00|6719.6|6717.8|6712.5|6710.7|6719.7|6717.9|6707.6|6705.8|0
1611606300000|2021-01-25 20:25:00|6713.3|6711.5|6713.4|6711.6|6718|6716.2|6710.1|6708.3|0
1611606600000|2021-01-25 20:30:00|6712.6|6710.8|6718.5|6716.7|6718.8|6717|6709.1|6707.3|0
1611606900000|2021-01-25 20:35:00|6718.7|6716.9|6722.3|6720.5|6722.6|6720.8|6712.8|6711|0
1611607200000|2021-01-25 20:40:00|6721.8|6720|6735.9|6734.1|6736.7|6734.9|6720.9|6719.1|0
1611607500000|2021-01-25 20:45:00|6736.3|6734.5|6739.1|6737.3|6743.1|6741.3|6736.1|6734.3|0
1611607800000|2021-01-25 20:50:00|6738.8|6737|6758.1|6756.3|6760.3|6758.5|6738.8|6737|0
1611608100000|2021-01-25 20:55:00|6757.6|6755.8|6763|6761.2|6765.5|6763.7|6755.8|6754|0
1611608400000|2021-01-25 21:00:00|6763.6|6760.6|6766.3|6763.3|6766.5|6763.5|6760.1|6757.1|0
1611608700000|2021-01-25 21:05:00|6766.5|6763.5|6764.2|6761.2|6768.3|6765.3|6764.2|6761.2|0
1611609000000|2021-01-25 21:10:00|6761.8|6758.8|6757|6754|6763.5|6760.5|6756.6|6753.6|0
1611609300000|2021-01-25 21:15:00|6757.2|6754.2|6753.8|6750.8|6759.4|6756.4|6752.3|6749.3|0
1611609600000|2021-01-25 21:20:00|6753.5|6750.5|6755.6|6752.6|6756.5|6753.5|6752.1|6749.1|0
1611609900000|2021-01-25 21:25:00|6755.8|6752.8|6762.7|6759.7|6762.9|6759.9|6754.8|6751.8|0
1611610200000|2021-01-25 21:30:00|6762.3|6759.3|6759.8|6756.8|6762.4|6759.4|6757.9|6754.9|0
1611610500000|2021-01-25 21:35:00|6759.7|6756.7|6755.5|6752.5|6759.8|6756.8|6755.4|6752.4|0
1611610800000|2021-01-25 21:40:00|6755.6|6752.6|6757.8|6754.8|6759.2|6756.2|6755.6|6752.6|0
1611611100000|2021-01-25 21:45:00|6757.6|6754.6|6758.7|6755.7|6758.7|6755.7|6757.5|6754.5|0
1611611400000|2021-01-25 21:50:00|6758.8|6755.8|6760.5|6757.5|6761.2|6758.2|6758.2|6755.2|0
1611611700000|2021-01-25 21:55:00|6760.6|6757.6|6762.1|6759.1|6762.2|6759.2|6759.7|6756.7|0
1611612000000|2021-01-25 22:00:00|6762|6759|6761.8|6758.8|6762.3|6759.3|6760.6|6757.6|0
1611612300000|2021-01-25 22:05:00|6761.7|6758.7|6758.3|6755.3|6761.7|6758.7|6758.1|6755.1|0
1611612600000|2021-01-25 22:10:00|6758.4|6755.4|6754.4|6751.4|6758.9|6755.9|6753.6|6750.6|0
1611612900000|2021-01-25 22:15:00|6754.6|6751.6|6752|6749|6755|6752|6751.2|6748.2|0
1611613200000|2021-01-25 22:20:00|6751.9|6748.9|6752.6|6749.6|6753.1|6750.1|6749.8|6746.8|0
1611613500000|2021-01-25 22:25:00|6752.5|6749.5|6750.4|6747.4|6752.5|6749.5|6749.3|6746.3|0
1611613800000|2021-01-25 22:30:00|6750.1|6747.1|6751|6748|6751.2|6748.2|6749.6|6746.6|0
1611614100000|2021-01-25 22:35:00|6751.1|6748.1|6750.1|6747.1|6751.1|6748.1|6749.7|6746.7|0
1611614400000|2021-01-25 22:40:00|6750.2|6747.2|6749.4|6746.4|6750.9|6747.9|6749.4|6746.4|0
1611614700000|2021-01-25 22:45:00|6750.3|6747.3|6750.1|6747.1|6750.4|6747.4|6748.9|6745.9|0
1611615000000|2021-01-25 22:50:00|6750|6747|6748.4|6745.4|6750.1|6747.1|6747.3|6744.3|0
1611615300000|2021-01-25 22:55:00|6748.3|6745.3|6749.4|6746.4|6749.7|6746.7|6747.1|6744.1|0
1611615600000|2021-01-25 23:00:00|6749.5|6746.5|6749.4|6746.4|6749.7|6746.7|6747.7|6744.7|0
1611615900000|2021-01-25 23:05:00|6749.6|6746.6|6751.1|6748.1|6751.7|6748.7|6749.6|6746.6|0
1611616200000|2021-01-25 23:10:00|6750.8|6747.8|6750|6747|6751.5|6748.5|6750|6747|0
1611616500000|2021-01-25 23:15:00|6749.9|6746.9|6754.9|6751.9|6755.7|6752.7|6749.9|6746.9|0
1611616800000|2021-01-25 23:20:00|6755|6752|6755.4|6752.4|6756.1|6753.1|6754.6|6751.6|0
1611617100000|2021-01-25 23:25:00|6755.5|6752.5|6757|6754|6758.2|6755.2|6755.5|6752.5|0
1611617400000|2021-01-25 23:30:00|6756.9|6753.9|6756.7|6753.7|6757.5|6754.5|6756.1|6753.1|0
1611617700000|2021-01-25 23:35:00|6756.9|6753.9|6756.9|6753.9|6758|6755|6756.4|6753.4|0
1611618000000|2021-01-25 23:40:00|6756.8|6753.8|6757.8|6754.8|6758.1|6755.1|6756.8|6753.8|0
1611618300000|2021-01-25 23:45:00|6757.7|6754.7|6757.7|6754.7|6758.1|6755.1|6757.3|6754.3|0
1611618600000|2021-01-25 23:50:00|6757.1|6754.1|6757.5|6754.5|6758|6755|6756.6|6753.6|0
1611618900000|2021-01-25 23:55:00|6757.4|6754.4|6757.5|6754.5|6758.3|6755.3|6756.3|6753.3|0
1611619200000|2021-01-26 00:00:00|6757.6|6754.6|6755.4|6752.4|6757.6|6754.6|6755.4|6752.4|0
1611619500000|2021-01-26 00:05:00|6755.5|6752.5|6755.7|6752.7|6756.7|6753.7|6754.5|6751.5|0
1611619800000|2021-01-26 00:10:00|6756.2|6753.2|6754.6|6751.6|6756.2|6753.2|6754.2|6751.2|0
1611620100000|2021-01-26 00:15:00|6754.7|6751.7|6752.9|6749.9|6754.7|6751.7|6752.2|6749.2|0
1611620400000|2021-01-26 00:20:00|6752.6|6749.6|6752.6|6749.6|6753.7|6750.7|6751.6|6748.6|0
1611620700000|2021-01-26 00:25:00|6752.4|6749.4|6752.4|6749.4|6753.1|6750.1|6751.5|6748.5|0
1611621000000|2021-01-26 00:30:00|6752.1|6749.1|6752.4|6749.4|6752.7|6749.7|6751.3|6748.3|0
1611621300000|2021-01-26 00:35:00|6752.5|6749.5|6750|6747|6752.5|6749.5|6749.4|6746.4|0
1611621600000|2021-01-26 00:40:00|6750.6|6747.6|6748.5|6745.5|6750.6|6747.6|6748.2|6745.2|0
1611621900000|2021-01-26 00:45:00|6748.4|6745.4|6745.2|6742.2|6748.7|6745.7|6744.7|6741.7|0
1611622200000|2021-01-26 00:50:00|6746|6743|6742.1|6739.1|6746.2|6743.2|6740.4|6737.4|0
1611622500000|2021-01-26 00:55:00|6741.7|6738.7|6743.9|6738.9|6743.9|6740.1|6740.1|6737.1|0
1611622800000|2021-01-26 01:00:00|6743.8|6738.8|6744.7|6739.7|6746.1|6741.1|6743.8|6738.8|0
1611623100000|2021-01-26 01:05:00|6744.8|6739.8|6744.5|6739.5|6746.3|6741.3|6744.2|6739.2|0
1611623400000|2021-01-26 01:10:00|6744.2|6739.2|6742.3|6737.3|6744.3|6739.3|6740.1|6735.1|0
1611623700000|2021-01-26 01:15:00|6742.2|6737.2|6742.6|6737.6|6744.7|6739.7|6741.8|6736.8|0
1611624000000|2021-01-26 01:20:00|6742.4|6737.4|6742.8|6737.8|6745.2|6740.2|6741.6|6736.6|0
1611624300000|2021-01-26 01:25:00|6742.6|6737.6|6737.4|6732.4|6743.7|6738.7|6736.3|6731.3|0
1611624600000|2021-01-26 01:30:00|6737.5|6732.5|6738.9|6733.9|6739.3|6734.3|6736.5|6731.5|0
1611624900000|2021-01-26 01:35:00|6738.8|6733.8|6740.7|6735.7|6740.9|6735.9|6738.6|6733.6|0
1611625200000|2021-01-26 01:40:00|6740.9|6735.9|6739.4|6734.4|6741|6736|6737.5|6732.5|0
1611625500000|2021-01-26 01:45:00|6739.2|6734.2|6741.1|6736.1|6741.2|6736.2|6737.6|6732.6|0
1611625800000|2021-01-26 01:50:00|6741|6736|6744.3|6739.3|6745.5|6740.5|6740.8|6735.8|0
1611626100000|2021-01-26 01:55:00|6744.4|6739.4|6743.4|6738.4|6745.2|6740.2|6742.4|6737.4|0
1611626400000|2021-01-26 02:00:00|6743.6|6738.6|6744.4|6739.4|6745.5|6740.5|6743.3|6738.3|0
1611626700000|2021-01-26 02:05:00|6744.3|6739.3|6742.6|6737.6|6744.3|6739.3|6741.1|6736.1|0
1611627000000|2021-01-26 02:10:00|6742.7|6737.7|6741.4|6736.4|6742.7|6737.7|6740|6735|0
1611627300000|2021-01-26 02:15:00|6741.5|6736.5|6739.3|6734.3|6742.3|6737.3|6739.2|6734.2|0
1611627600000|2021-01-26 02:20:00|6739.2|6734.2|6737.7|6732.7|6739.7|6734.7|6734.8|6729.8|0
1611627900000|2021-01-26 02:25:00|6736.8|6731.8|6740.7|6735.7|6740.9|6735.9|6736.1|6731.1|0
1611628200000|2021-01-26 02:30:00|6740.6|6735.6|6738.2|6733.2|6740.6|6735.6|6736|6731|0
1611628500000|2021-01-26 02:35:00|6738|6733|6737.4|6732.4|6740.9|6735.9|6736.8|6731.8|0
1611628800000|2021-01-26 02:40:00|6737.2|6732.2|6738|6733|6738.3|6733.3|6736.7|6731.7|0
1611629100000|2021-01-26 02:45:00|6737.9|6732.9|6739|6734|6739.6|6734.6|6737.5|6732.5|0
1611629400000|2021-01-26 02:50:00|6739.2|6734.2|6738|6733|6740.2|6735.2|6737.5|6732.5|0
1611629700000|2021-01-26 02:55:00|6737.9|6732.9|6737|6732|6738|6733|6735.9|6730.9|0
1611630000000|2021-01-26 03:00:00|6736.9|6731.9|6734.8|6729.8|6736.9|6731.9|6733.8|6728.8|0
1611630300000|2021-01-26 03:05:00|6734.7|6729.7|6734|6729|6735.8|6730.8|6732.1|6727.1|0
1611630600000|2021-01-26 03:10:00|6734.4|6729.4|6735.7|6730.7|6736.2|6731.2|6734.2|6729.2|0
1611630900000|2021-01-26 03:15:00|6735.8|6730.8|6736|6731|6738.6|6733.6|6735.5|6730.5|0
1611631200000|2021-01-26 03:20:00|6736.2|6731.2|6735.7|6730.7|6736.2|6731.2|6733.3|6728.3|0
1611631500000|2021-01-26 03:25:00|6735.6|6730.6|6736.5|6731.5|6737.2|6732.2|6734.4|6729.4|0
1611631800000|2021-01-26 03:30:00|6736.2|6731.2|6733.2|6728.2|6736.3|6731.3|6733.2|6728.2|0
1611632100000|2021-01-26 03:35:00|6733.1|6728.1|6733.4|6728.4|6734.2|6729.2|6732|6727|0
1611632400000|2021-01-26 03:40:00|6733.5|6728.5|6734.8|6729.8|6735.1|6730.1|6732.8|6727.8|0
1611632700000|2021-01-26 03:45:00|6734.9|6729.9|6734.1|6729.1|6735.4|6730.4|6733.1|6728.1|0
1611633000000|2021-01-26 03:50:00|6734.2|6729.2|6734.1|6729.1|6735.4|6730.4|6733.7|6728.7|0
1611633300000|2021-01-26 03:55:00|6734|6729|6737|6732|6737.1|6732.1|6733.7|6728.7|0
1611633600000|2021-01-26 04:00:00|6737.1|6732.1|6736.8|6731.8|6738.1|6733.1|6736.3|6731.3|0
1611633900000|2021-01-26 04:05:00|6736.9|6731.9|6736.2|6731.2|6736.9|6731.9|6735|6730|0
1611634200000|2021-01-26 04:10:00|6736.1|6731.1|6736|6731|6736.5|6731.5|6735.8|6730.8|0
1611634500000|2021-01-26 04:15:00|6736.1|6731.1|6733.9|6728.9|6736.5|6731.5|6733.4|6728.4|0
1611634800000|2021-01-26 04:20:00|6733.8|6728.8|6734.7|6729.7|6735.4|6730.4|6733.7|6728.7|0
1611635100000|2021-01-26 04:25:00|6734.5|6729.5|6729.9|6724.9|6734.7|6729.7|6728.6|6723.6|0
1611635400000|2021-01-26 04:30:00|6729.8|6724.8|6721.9|6716.9|6729.9|6724.9|6721.2|6716.2|0
1611635700000|2021-01-26 04:35:00|6721.8|6716.8|6713.9|6708.9|6723.6|6718.6|6713|6708|0
1611636000000|2021-01-26 04:40:00|6714|6709|6716.3|6711.3|6716.8|6711.8|6713.6|6708.6|0
1611636300000|2021-01-26 04:45:00|6716.1|6711.1|6717.6|6712.6|6717.6|6712.6|6714.6|6709.6|0
1611636600000|2021-01-26 04:50:00|6717.7|6712.7|6717.1|6712.1|6718.8|6713.8|6716.6|6711.6|0
1611636900000|2021-01-26 04:55:00|6717|6712|6716.6|6711.6|6717.3|6712.3|6715.6|6710.6|0
1611637200000|2021-01-26 05:00:00|6716.7|6711.7|6719.4|6714.4|6720.5|6715.5|6716.7|6711.7|0
1611637500000|2021-01-26 05:05:00|6719.5|6714.5|6721.1|6716.1|6721.5|6716.5|6719.4|6714.4|0
1611637800000|2021-01-26 05:10:00|6721.3|6716.3|6728.5|6723.5|6728.5|6723.5|6721.1|6716.1|0
1611638100000|2021-01-26 05:15:00|6729.1|6724.1|6726|6721|6729.2|6724.2|6725.5|6720.5|0
1611638400000|2021-01-26 05:20:00|6726.3|6721.3|6724.1|6719.1|6726.3|6721.3|6721.6|6716.6|0
1611638700000|2021-01-26 05:25:00|6724|6719|6725.8|6720.8|6725.9|6720.9|6723.6|6718.6|0
1611639000000|2021-01-26 05:30:00|6726|6721|6725.5|6720.5|6728.4|6723.4|6725|6720|0
1611639300000|2021-01-26 05:35:00|6725.4|6720.4|6727.9|6722.9|6728.5|6723.5|6725.1|6720.1|0
1611639600000|2021-01-26 05:40:00|6727.8|6722.8|6725.9|6720.9|6727.9|6722.9|6725.4|6720.4|0
1611639900000|2021-01-26 05:45:00|6726|6721|6726.4|6721.4|6726.5|6721.5|6723|6718|0
1611640200000|2021-01-26 05:50:00|6726.3|6721.3|6723.3|6718.3|6726.3|6721.3|6723.3|6718.3|0
1611640500000|2021-01-26 05:55:00|6723.6|6718.6|6723.7|6718.7|6726.3|6721.3|6723.2|6718.2|0
1611640800000|2021-01-26 06:00:00|6723.8|6718.8|6720|6715|6725|6720|6719.2|6714.2|0
1611641100000|2021-01-26 06:05:00|6719.9|6714.9|6720.1|6715.1|6720.1|6715.1|6716.7|6711.7|0
1611641400000|2021-01-26 06:10:00|6720.7|6715.7|6721.2|6716.2|6721.8|6716.8|6719.4|6714.4|0
1611641700000|2021-01-26 06:15:00|6721.3|6716.3|6724.3|6719.3|6724.7|6719.7|6721.3|6716.3|0
1611642000000|2021-01-26 06:20:00|6724.5|6719.5|6725.7|6720.7|6726.1|6721.1|6723.6|6718.6|0
1611642300000|2021-01-26 06:25:00|6725.6|6720.6|6724.8|6719.8|6725.8|6720.8|6723.7|6718.7|0
1611642600000|2021-01-26 06:30:00|6724.5|6719.5|6725|6720|6726.5|6721.5|6724.3|6719.3|0
1611642900000|2021-01-26 06:35:00|6724.8|6719.8|6721.7|6716.7|6724.9|6719.9|6721.2|6716.2|0
1611643200000|2021-01-26 06:40:00|6721.6|6716.6|6720.1|6715.1|6721.6|6716.6|6717.6|6712.6|0
1611643500000|2021-01-26 06:45:00|6720.2|6715.2|6716.3|6711.3|6720.4|6715.4|6714.4|6709.4|0
1611643800000|2021-01-26 06:50:00|6716.4|6711.4|6718.5|6713.5|6719|6714|6716.1|6711.1|0
1611644100000|2021-01-26 06:55:00|6718.6|6713.6|6717|6712|6719|6714|6716.3|6711.3|0
1611644400000|2021-01-26 07:00:00|6716.7|6711.7|6729.7|6724.7|6731.2|6726.2|6716.4|6711.4|0
1611644700000|2021-01-26 07:05:00|6729.8|6724.8|6726|6721|6730.7|6725.7|6724.7|6719.7|0
1611645000000|2021-01-26 07:10:00|6725.9|6720.9|6726.2|6721.2|6726.9|6721.9|6723.4|6718.4|0
1611645300000|2021-01-26 07:15:00|6726.5|6721.5|6725.4|6720.4|6727.2|6722.2|6722.2|6717.2|0
1611645600000|2021-01-26 07:20:00|6725.5|6720.5|6725.1|6720.1|6729.2|6724.2|6724.6|6719.6|0
1611645900000|2021-01-26 07:25:00|6725.2|6720.2|6727.3|6722.3|6728.9|6723.9|6725.2|6720.2|0
1611646200000|2021-01-26 07:30:00|6727.9|6722.9|6726.2|6721.2|6729.5|6724.5|6724.1|6719.1|0
1611646500000|2021-01-26 07:35:00|6726.1|6721.1|6720.5|6715.5|6727.1|6722.1|6720.3|6715.3|0
1611646800000|2021-01-26 07:40:00|6720.8|6715.8|6720.6|6715.6|6723.5|6718.5|6719.5|6714.5|0
1611647100000|2021-01-26 07:45:00|6720.5|6715.5|6724.4|6719.4|6725.4|6720.4|6720.5|6715.5|0
1611647400000|2021-01-26 07:50:00|6724.1|6719.1|6725.9|6720.9|6725.9|6720.9|6723.1|6718.1|0
1611647700000|2021-01-26 07:55:00|6725.8|6720.8|6724.8|6719.8|6725.9|6720.9|6723.3|6718.3|0
1611648000000|2021-01-26 08:00:00|6725.1|6720.1|6726|6721|6729.4|6724.4|6724|6719|0
1611648300000|2021-01-26 08:05:00|6726.1|6721.1|6729.8|6724.8|6731.4|6726.4|6725.2|6720.2|0
1611648600000|2021-01-26 08:10:00|6729.9|6724.9|6729.7|6724.7|6732.8|6727.8|6728.3|6723.3|0
1611648900000|2021-01-26 08:15:00|6729.8|6724.8|6730.3|6725.3|6731.7|6726.7|6726.8|6721.8|0
1611649200000|2021-01-26 08:20:00|6730.4|6725.4|6728.4|6723.4|6731.3|6726.3|6727.9|6722.9|0
1611649500000|2021-01-26 08:25:00|6728.5|6723.5|6730.6|6725.6|6731.8|6726.8|6727.1|6722.1|0
1611649800000|2021-01-26 08:30:00|6730.4|6725.4|6735|6730|6736|6731|6730.4|6725.4|0
1611650100000|2021-01-26 08:35:00|6734.7|6729.7|6746.4|6741.4|6747.8|6742.8|6734.3|6729.3|0
1611650400000|2021-01-26 08:40:00|6746.5|6741.5|6748.2|6743.2|6748.8|6743.8|6745.6|6740.6|0
1611650700000|2021-01-26 08:45:00|6748.7|6743.7|6751|6746|6753.6|6748.6|6748.7|6743.7|0
1611651000000|2021-01-26 08:50:00|6751.1|6746.1|6752.9|6747.9|6755|6750|6750.5|6745.5|0
1611651300000|2021-01-26 08:55:00|6753|6748|6754.7|6749.7|6755.9|6750.9|6752.3|6747.3|0
1611651600000|2021-01-26 09:00:00|6754.9|6749.9|6740.9|6737.9|6755.7|6750.7|6739.1|6736.1|0
1611651900000|2021-01-26 09:05:00|6739.5|6736.5|6735.4|6732.4|6741.6|6738.6|6730.8|6727.8|0
1611652200000|2021-01-26 09:10:00|6735.3|6732.3|6737.7|6734.7|6739.4|6736.4|6734.7|6731.7|0
1611652500000|2021-01-26 09:15:00|6737.9|6734.9|6742.6|6739.6|6742.9|6739.9|6737.3|6734.3|0
1611652800000|2021-01-26 09:20:00|6742.4|6739.4|6747.4|6744.4|6747.7|6744.7|6740.7|6737.7|0
1611653100000|2021-01-26 09:25:00|6747.5|6744.5|6747.4|6744.4|6748.6|6745.6|6745.6|6742.6|0
1611653400000|2021-01-26 09:30:00|6745.9|6742.9|6743.7|6740.7|6748.3|6745.3|6743.6|6740.6|0
1611653700000|2021-01-26 09:35:00|6743.6|6740.6|6738.8|6735.8|6743.6|6740.6|6736.9|6733.9|0
1611654000000|2021-01-26 09:40:00|6739.2|6736.2|6742.5|6739.5|6742.8|6739.8|6738|6735|0
1611654300000|2021-01-26 09:45:00|6742.9|6739.9|6741.1|6738.1|6742.9|6739.9|6740.7|6737.7|0
1611654600000|2021-01-26 09:50:00|6741.3|6738.3|6735.5|6732.5|6742.4|6739.4|6735|6732|0
1611654900000|2021-01-26 09:55:00|6735.4|6732.4|6735.2|6732.2|6737.4|6734.4|6733.9|6730.9|0
1611655200000|2021-01-26 10:00:00|6735|6732|6735.4|6732.4|6736|6733|6733.5|6730.5|0
1611655500000|2021-01-26 10:05:00|6735.2|6732.2|6736.1|6733.1|6736.2|6733.2|6733.6|6730.6|0
1611655800000|2021-01-26 10:10:00|6736|6733|6738|6735|6738|6735|6735.2|6732.2|0
1611656100000|2021-01-26 10:15:00|6737.9|6734.9|6737|6734|6738.4|6735.4|6735.7|6732.7|0
1611656400000|2021-01-26 10:20:00|6736.9|6733.9|6740|6737|6740.6|6737.6|6736|6733|0
1611656700000|2021-01-26 10:25:00|6740.1|6737.1|6737.2|6734.2|6740.5|6737.5|6735.8|6732.8|0
1611657000000|2021-01-26 10:30:00|6737.4|6734.4|6735.9|6732.9|6737.7|6734.7|6735.1|6732.1|0
1611657300000|2021-01-26 10:35:00|6736|6733|6738|6735|6739.2|6736.2|6735.9|6732.9|0
1611657600000|2021-01-26 10:40:00|6738.2|6735.2|6736.3|6733.3|6738.6|6735.6|6736|6733|0
1611657900000|2021-01-26 10:45:00|6736.2|6733.2|6736.9|6733.9|6738.1|6735.1|6735.1|6732.1|0
1611658200000|2021-01-26 10:50:00|6736.3|6733.3|6734.6|6731.6|6736.6|6733.6|6733.5|6730.5|0
1611658500000|2021-01-26 10:55:00|6735.4|6732.4|6736.6|6733.6|6737.3|6734.3|6735.2|6732.2|0
1611658800000|2021-01-26 11:00:00|6736.5|6733.5|6734.2|6731.2|6736.5|6733.5|6733.1|6730.1|0
1611659100000|2021-01-26 11:05:00|6734|6731|6735.6|6732.6|6735.7|6732.7|6733.9|6730.9|0
1611659400000|2021-01-26 11:10:00|6735.3|6732.3|6738.4|6735.4|6739.4|6736.4|6735.3|6732.3|0
1611659700000|2021-01-26 11:15:00|6738.3|6735.3|6741.9|6738.9|6743.8|6740.8|6738.3|6735.3|0
1611660000000|2021-01-26 11:20:00|6742|6739|6746.6|6743.6|6746.6|6743.6|6741.4|6738.4|0
1611660300000|2021-01-26 11:25:00|6746.3|6743.3|6747.2|6744.2|6748|6745|6743.4|6740.4|0
1611660600000|2021-01-26 11:30:00|6747.1|6744.1|6749.5|6746.5|6753.6|6750.6|6746.8|6743.8|0
1611660900000|2021-01-26 11:35:00|6749.3|6746.3|6749.4|6746.4|6751.4|6748.4|6746.3|6743.3|0
1611661200000|2021-01-26 11:40:00|6749.2|6746.2|6755.8|6752.8|6756.5|6753.5|6749.2|6746.2|0
1611661500000|2021-01-26 11:45:00|6754.9|6751.9|6767|6764|6767|6764|6754.9|6751.9|0
1611661800000|2021-01-26 11:50:00|6766.6|6763.6|6770.3|6767.3|6772.4|6769.4|6766.4|6763.4|0
1611662100000|2021-01-26 11:55:00|6770.5|6767.5|6765.5|6762.5|6770.5|6767.5|6764.6|6761.6|0
1611662400000|2021-01-26 12:00:00|6766.4|6763.4|6766.9|6763.9|6769|6766|6764.9|6761.9|0
1611662700000|2021-01-26 12:05:00|6767|6764|6775.9|6772.9|6775.9|6772.9|6767|6764|0
1611663000000|2021-01-26 12:10:00|6776.1|6773.1|6776.8|6773.8|6779.6|6776.6|6776.1|6773.1|0
1611663300000|2021-01-26 12:15:00|6776.5|6773.5|6774.8|6771.8|6776.8|6773.8|6772.1|6769.1|0
1611663600000|2021-01-26 12:20:00|6774.4|6771.4|6780.2|6777.2|6780.2|6777.2|6774|6771|0
1611663900000|2021-01-26 12:25:00|6780.3|6777.3|6777.7|6774.7|6781.7|6778.7|6777|6774|0
1611664200000|2021-01-26 12:30:00|6777.2|6774.2|6774.3|6771.3|6778.2|6775.2|6772.4|6769.4|0
1611664500000|2021-01-26 12:35:00|6775.2|6772.2|6777.1|6774.1|6777.2|6774.2|6774.2|6771.2|0
1611664800000|2021-01-26 12:40:00|6777.2|6774.2|6778.4|6775.4|6779|6776|6777|6774|0
1611665100000|2021-01-26 12:45:00|6778.3|6775.3|6775.1|6772.1|6779.5|6776.5|6775|6772|0
1611665400000|2021-01-26 12:50:00|6775|6772|6772.8|6769.8|6775.5|6772.5|6772.4|6769.4|0
1611665700000|2021-01-26 12:55:00|6772.7|6769.7|6772.4|6769.4|6774.3|6771.3|6770.8|6767.8|0
1611666000000|2021-01-26 13:00:00|6772.5|6769.5|6770.7|6767.7|6772.7|6769.7|6770.3|6767.3|0
1611666300000|2021-01-26 13:05:00|6770.8|6767.8|6769.7|6766.7|6771.1|6768.1|6767.8|6764.8|0
1611666600000|2021-01-26 13:10:00|6769.5|6766.5|6758.7|6755.7|6769.8|6766.8|6757.4|6754.4|0
1611666900000|2021-01-26 13:15:00|6758.6|6755.6|6762.1|6759.1|6762.1|6759.1|6758|6755|0
1611667200000|2021-01-26 13:20:00|6761.6|6758.6|6763.6|6760.6|6763.9|6760.9|6759.4|6756.4|0
1611667500000|2021-01-26 13:25:00|6763.8|6760.8|6763.2|6760.2|6765.3|6762.3|6762.6|6759.6|0
1611667800000|2021-01-26 13:30:00|6763.9|6760.9|6763.8|6760.8|6764.5|6761.5|6761.6|6758.6|0
1611668100000|2021-01-26 13:35:00|6763.9|6760.9|6762.9|6759.9|6764.3|6761.3|6762.3|6759.3|0
1611668400000|2021-01-26 13:40:00|6762.5|6759.5|6767.7|6764.7|6768.2|6765.2|6762.4|6759.4|0
1611668700000|2021-01-26 13:45:00|6768|6765|6766.8|6763.8|6768.4|6765.4|6766.1|6763.1|0
1611669000000|2021-01-26 13:50:00|6766.9|6763.9|6769.3|6766.3|6769.3|6766.3|6766.8|6763.8|0
1611669300000|2021-01-26 13:55:00|6769.7|6766.7|6768.5|6765.5|6769.8|6766.8|6767.6|6764.6|0
1611669600000|2021-01-26 14:00:00|6768.9|6765.9|6774.8|6771.8|6775.2|6772.2|6768.7|6765.7|0
1611669900000|2021-01-26 14:05:00|6774.7|6771.7|6776.8|6773.8|6778.4|6775.4|6773.3|6770.3|0
1611670200000|2021-01-26 14:10:00|6777.2|6774.2|6775.6|6772.6|6777.7|6774.7|6773.3|6770.3|0
1611670500000|2021-01-26 14:15:00|6775.5|6772.5|6776.2|6773.2|6778|6775|6775.1|6772.1|0
1611670800000|2021-01-26 14:20:00|6776.3|6773.3|6776.9|6773.9|6777.6|6774.6|6775.9|6772.9|0
1611671100000|2021-01-26 14:25:00|6776.8|6773.8|6771.8|6768.8|6777.7|6774.7|6771.4|6768.4|0
1611671400000|2021-01-26 14:30:00|6771.7|6768.7|6795|6793.2|6799|6797.2|6771.7|6768.7|0
1611671700000|2021-01-26 14:35:00|6796.8|6795|6778.3|6776.5|6800.8|6799|6769.7|6767.9|0
1611672000000|2021-01-26 14:40:00|6778.8|6777|6757.2|6755.4|6788.8|6787|6753.5|6751.7|0
1611672300000|2021-01-26 14:45:00|6757.3|6755.5|6766|6764.2|6767.7|6765.9|6743.8|6742|0
1611672600000|2021-01-26 14:50:00|6765.7|6763.9|6788.6|6786.8|6804.4|6802.6|6754|6752.2|0
1611672900000|2021-01-26 14:55:00|6788.2|6786.4|6793.9|6792.1|6799.7|6797.9|6776.8|6775|0
1611673200000|2021-01-26 15:00:00|6793.8|6792|6808.5|6806.7|6812.7|6810.9|6790.8|6789|0
1611673500000|2021-01-26 15:05:00|6808.9|6807.1|6798|6796.2|6814.2|6812.4|6796|6794.2|0
1611673800000|2021-01-26 15:10:00|6797.7|6795.9|6785.5|6783.7|6799.4|6797.6|6773|6771.2|0
1611674100000|2021-01-26 15:15:00|6786|6784.2|6775.3|6773.5|6796.8|6795|6775.3|6773.5|0
1611674400000|2021-01-26 15:20:00|6775.8|6774|6788.1|6786.3|6792.3|6790.5|6772.7|6770.9|0
1611674700000|2021-01-26 15:25:00|6787.9|6786.1|6792.6|6790.8|6799.7|6797.9|6786.3|6784.5|0
1611675000000|2021-01-26 15:30:00|6793.4|6791.6|6801.6|6799.8|6807.4|6805.6|6788.5|6786.7|0
1611675300000|2021-01-26 15:35:00|6801.8|6800|6797.8|6796|6810.8|6809|6794.6|6792.8|0
1611675600000|2021-01-26 15:40:00|6798.2|6796.4|6804.2|6802.4|6808.3|6806.5|6797.1|6795.3|0
1611675900000|2021-01-26 15:45:00|6804.3|6802.5|6815|6813.2|6817.3|6815.5|6803.1|6801.3|0
1611676200000|2021-01-26 15:50:00|6814.2|6812.4|6811.8|6810|6819.8|6818|6810.5|6808.7|0
1611676500000|2021-01-26 15:55:00|6811.5|6809.7|6814.2|6812.4|6817.9|6816.1|6810.7|6808.9|0
1611676800000|2021-01-26 16:00:00|6813.9|6812.1|6813.6|6811.8|6817|6815.2|6808|6806.2|0
1611677100000|2021-01-26 16:05:00|6814.3|6812.5|6801|6799.2|6821.6|6819.8|6795.4|6793.6|0
1611677400000|2021-01-26 16:10:00|6800.6|6798.8|6799|6797.2|6811|6809.2|6798.3|6796.5|0
1611677700000|2021-01-26 16:15:00|6798.9|6797.1|6808.3|6806.5|6810.9|6809.1|6798.4|6796.6|0
1611678000000|2021-01-26 16:20:00|6809|6807.2|6803.9|6802.1|6817.3|6815.5|6802.3|6800.5|0
1611678300000|2021-01-26 16:25:00|6804.3|6802.5|6797.5|6795.7|6809.1|6807.3|6797.5|6795.7|0
1611678600000|2021-01-26 16:30:00|6797.8|6796|6803.1|6801.3|6807|6805.2|6797.2|6795.4|0
1611678900000|2021-01-26 16:35:00|6803.2|6801.4|6809.8|6808|6810|6808.2|6798.1|6796.3|0
1611679200000|2021-01-26 16:40:00|6809.6|6807.8|6800|6798.2|6810.3|6808.5|6800|6798.2|0
1611679500000|2021-01-26 16:45:00|6800.3|6798.5|6791.8|6790|6800.3|6798.5|6790.6|6788.8|0
1611679800000|2021-01-26 16:50:00|6792.1|6790.3|6791.6|6789.8|6797.5|6795.7|6789.1|6787.3|0
1611680100000|2021-01-26 16:55:00|6791.4|6789.6|6788.9|6787.1|6794.7|6792.9|6787.6|6785.8|0
1611680400000|2021-01-26 17:00:00|6789|6787.2|6795.6|6793.8|6797|6795.2|6789|6787.2|0
1611680700000|2021-01-26 17:05:00|6795.8|6794|6792.9|6791.1|6796.8|6795|6791.5|6789.7|0
1611681000000|2021-01-26 17:10:00|6793.1|6791.3|6804.5|6802.7|6804.8|6803|6792.7|6790.9|0
1611681300000|2021-01-26 17:15:00|6804.6|6802.8|6805.9|6804.1|6808.8|6807|6801.7|6799.9|0
1611681600000|2021-01-26 17:20:00|6805.6|6803.8|6805.6|6803.8|6808.5|6806.7|6803|6801.2|0
1611681900000|2021-01-26 17:25:00|6805.7|6803.9|6809.3|6807.5|6811.9|6810.1|6805.6|6803.8|0
1611682200000|2021-01-26 17:30:00|6809.6|6807.8|6801.4|6799.6|6811.6|6809.8|6801.2|6799.4|0
1611682500000|2021-01-26 17:35:00|6801.1|6799.3|6795.1|6793.3|6804.6|6802.8|6792.3|6790.5|0
1611682800000|2021-01-26 17:40:00|6794.7|6792.9|6795.3|6793.5|6800.3|6798.5|6793.6|6791.8|0
1611683100000|2021-01-26 17:45:00|6795|6793.2|6798.5|6796.7|6799.2|6797.4|6793|6791.2|0
1611683400000|2021-01-26 17:50:00|6798.3|6796.5|6797.7|6795.9|6800.3|6798.5|6795.4|6793.6|0
1611683700000|2021-01-26 17:55:00|6797.8|6796|6799.2|6797.4|6799.8|6798|6792.3|6790.5|0
1611684000000|2021-01-26 18:00:00|6799.5|6797.7|6795.5|6793.7|6801.4|6799.6|6794.7|6792.9|0
1611684300000|2021-01-26 18:05:00|6795.4|6793.6|6800.2|6798.4|6801|6799.2|6790.7|6788.9|0
1611684600000|2021-01-26 18:10:00|6800.3|6798.5|6794.1|6792.3|6801.5|6799.7|6793.1|6791.3|0
1611684900000|2021-01-26 18:15:00|6794.2|6792.4|6796.5|6794.7|6799.7|6797.9|6794|6792.2|0
1611685200000|2021-01-26 18:20:00|6796.4|6794.6|6796.5|6794.7|6796.6|6794.8|6792.2|6790.4|0
1611685500000|2021-01-26 18:25:00|6796.6|6794.8|6798.2|6796.4|6801.1|6799.3|6795.9|6794.1|0
1611685800000|2021-01-26 18:30:00|6798.1|6796.3|6797.2|6795.4|6799.6|6797.8|6792.4|6790.6|0
1611686100000|2021-01-26 18:35:00|6797.3|6795.5|6799.5|6797.7|6801.9|6800.1|6796.3|6794.5|0
1611686400000|2021-01-26 18:40:00|6799.3|6797.5|6801.9|6800.1|6804|6802.2|6799.1|6797.3|0
1611686700000|2021-01-26 18:45:00|6801.3|6799.5|6798.4|6796.6|6802.8|6801|6795.6|6793.8|0
1611687000000|2021-01-26 18:50:00|6798.6|6796.8|6800.6|6798.8|6801.5|6799.7|6795.6|6793.8|0
1611687300000|2021-01-26 18:55:00|6800.8|6799|6797.4|6795.6|6802|6800.2|6795.6|6793.8|0
1611687600000|2021-01-26 19:00:00|6797.5|6795.7|6801.3|6799.5|6802|6800.2|6796.6|6794.8|0
1611687900000|2021-01-26 19:05:00|6801|6799.2|6800.8|6799|6801.5|6799.7|6797.6|6795.8|0
1611688200000|2021-01-26 19:10:00|6800.6|6798.8|6804.3|6802.5|6804.4|6802.6|6800|6798.2|0
1611688500000|2021-01-26 19:15:00|6804.2|6802.4|6797.6|6795.8|6804.3|6802.5|6797.3|6795.5|0
1611688800000|2021-01-26 19:20:00|6797.9|6796.1|6806.1|6804.3|6806.8|6805|6796.5|6794.7|0
1611689100000|2021-01-26 19:25:00|6806.2|6804.4|6804.9|6803.1|6807.6|6805.8|6795.1|6793.3|0
1611689400000|2021-01-26 19:30:00|6805|6803.2|6804.9|6803.1|6807.3|6805.5|6802.4|6800.6|0
1611689700000|2021-01-26 19:35:00|6805|6803.2|6804.2|6802.4|6806.9|6805.1|6801.9|6800.1|0
1611690000000|2021-01-26 19:40:00|6804|6802.2|6801.2|6799.4|6806.5|6804.7|6798.3|6796.5|0
1611690300000|2021-01-26 19:45:00|6800.6|6798.8|6800.9|6799.1|6805.4|6803.6|6797.2|6795.4|0
1611690600000|2021-01-26 19:50:00|6800.6|6798.8|6795.1|6793.3|6802.6|6800.8|6792.3|6790.5|0
1611690900000|2021-01-26 19:55:00|6794.9|6793.1|6798.3|6796.5|6798.4|6796.6|6791.6|6789.8|0
1611691200000|2021-01-26 20:00:00|6798.4|6796.6|6796.2|6794.4|6798.4|6796.6|6793.7|6791.9|0
1611691500000|2021-01-26 20:05:00|6796.3|6794.5|6801.4|6799.6|6801.6|6799.8|6795|6793.2|0
1611691800000|2021-01-26 20:10:00|6801.5|6799.7|6803.4|6801.6|6804.5|6802.7|6800.4|6798.6|0
1611692100000|2021-01-26 20:15:00|6803.1|6801.3|6805|6803.2|6805.5|6803.7|6802|6800.2|0
1611692400000|2021-01-26 20:20:00|6804.7|6802.9|6802|6800.2|6804.7|6802.9|6798.8|6797|0
1611692700000|2021-01-26 20:25:00|6802.1|6800.3|6802|6800.2|6803.9|6802.1|6799|6797.2|0
1611693000000|2021-01-26 20:30:00|6802.1|6800.3|6799.6|6797.8|6804.7|6802.9|6799.5|6797.7|0
1611693300000|2021-01-26 20:35:00|6798.9|6797.1|6795.8|6794|6800.1|6798.3|6793.4|6791.6|0
1611693600000|2021-01-26 20:40:00|6795.2|6793.4|6797.9|6796.1|6797.9|6796.1|6792|6790.2|0
1611693900000|2021-01-26 20:45:00|6798.1|6796.3|6793.6|6791.8|6804.2|6802.4|6793.2|6791.4|0
1611694200000|2021-01-26 20:50:00|6793.7|6791.9|6790.3|6788.5|6799.8|6798|6784.6|6782.8|0
1611694500000|2021-01-26 20:55:00|6791.5|6789.7|6792.4|6790.6|6794.5|6792.7|6787.8|6786|0
1611694800000|2021-01-26 21:00:00|6793|6790|6816.2|6813.2|6819.9|6816.9|6792|6789|0
1611695100000|2021-01-26 21:05:00|6816|6813|6835.3|6832.3|6835.3|6832.3|6816|6813|0
1611695400000|2021-01-26 21:10:00|6833.9|6830.9|6821.5|6818.5|6835.5|6832.5|6821.5|6818.5|0
1611695700000|2021-01-26 21:15:00|6821.8|6818.8|6828.1|6825.1|6829.2|6826.2|6821.8|6818.8|0
1611696000000|2021-01-26 21:20:00|6828|6825|6816.7|6813.7|6828.5|6825.5|6816.7|6813.7|0
1611696300000|2021-01-26 21:25:00|6817|6814|6820.2|6817.2|6821.2|6818.2|6816.3|6813.3|0
1611696600000|2021-01-26 21:30:00|6820.3|6817.3|6821.2|6818.2|6823.9|6820.9|6819.3|6816.3|0
1611696900000|2021-01-26 21:35:00|6821.1|6818.1|6819.5|6816.5|6823.8|6820.8|6819.4|6816.4|0
1611697200000|2021-01-26 21:40:00|6819.6|6816.6|6817.6|6814.6|6820.5|6817.5|6816.1|6813.1|0
1611697500000|2021-01-26 21:45:00|6817.5|6814.5|6815.1|6812.1|6817.5|6814.5|6813.5|6810.5|0
1611697800000|2021-01-26 21:50:00|6815.3|6812.3|6816.5|6813.5|6818|6815|6815.3|6812.3|0
1611698100000|2021-01-26 21:55:00|6816.7|6813.7|6819.9|6816.9|6822.9|6819.9|6816.7|6813.7|0
1611698400000|2021-01-26 22:00:00|6819.5|6816.5|6820.6|6817.6|6820.7|6817.7|6818.5|6815.5|0
1611698700000|2021-01-26 22:05:00|6820.8|6817.8|6820.1|6817.1|6820.9|6817.9|6819.8|6816.8|0
1611699000000|2021-01-26 22:10:00|6820.2|6817.2|6819.5|6816.5|6821.5|6818.5|6818.8|6815.8|0
1611699300000|2021-01-26 22:15:00|6819.6|6816.6|6816.3|6813.3|6819.6|6816.6|6815.2|6812.2|0
1611699600000|2021-01-26 22:20:00|6816.4|6813.4|6816.1|6813.1|6816.8|6813.8|6815.2|6812.2|0
1611699900000|2021-01-26 22:25:00|6815.7|6812.7|6815.7|6812.7|6816.5|6813.5|6814.2|6811.2|0
1611700200000|2021-01-26 22:30:00|6815.5|6812.5|6816.1|6813.1|6816.4|6813.4|6815.3|6812.3|0
1611700500000|2021-01-26 22:35:00|6816.2|6813.2|6817.1|6814.1|6817.4|6814.4|6815.7|6812.7|0
1611700800000|2021-01-26 22:40:00|6817.2|6814.2|6821.4|6818.4|6821.4|6818.4|6817.2|6814.2|0
1611701100000|2021-01-26 22:45:00|6821.3|6818.3|6824|6821|6824.2|6821.2|6821.3|6818.3|0
1611701400000|2021-01-26 22:50:00|6823.7|6820.7|6823.5|6820.5|6824|6821|6821.4|6818.4|0
1611701700000|2021-01-26 22:55:00|6823.4|6820.4|6823.9|6820.9|6823.9|6820.9|6821.7|6818.7|0
1611702000000|2021-01-26 23:00:00|6823.8|6820.8|6828.7|6825.7|6829|6826|6823.8|6820.8|0
1611702300000|2021-01-26 23:05:00|6828.6|6825.6|6826.5|6823.5|6828.6|6825.6|6825.6|6822.6|0
1611702600000|2021-01-26 23:10:00|6826.6|6823.6|6827.1|6824.1|6827.6|6824.6|6826.1|6823.1|0
1611702900000|2021-01-26 23:15:00|6827|6824|6828.7|6825.7|6829.1|6826.1|6826.9|6823.9|0
1611703200000|2021-01-26 23:20:00|6828.8|6825.8|6830|6827|6830.6|6827.6|6828.5|6825.5|0
1611703500000|2021-01-26 23:25:00|6829.9|6826.9|6832|6829|6832|6829|6829.9|6826.9|0
1611703800000|2021-01-26 23:30:00|6831.9|6828.9|6841.7|6838.7|6841.7|6838.7|6831|6828|0
1611704100000|2021-01-26 23:35:00|6842.1|6839.1|6840.4|6837.4|6847.6|6844.6|6838.3|6835.3|0
1611704400000|2021-01-26 23:40:00|6840.5|6837.5|6838.7|6835.7|6841.1|6838.1|6835.3|6832.3|0
1611704700000|2021-01-26 23:45:00|6837.6|6834.6|6836.9|6833.9|6839|6836|6834.5|6831.5|0
1611705000000|2021-01-26 23:50:00|6837|6834|6841.4|6838.4|6841.5|6838.5|6836.8|6833.8|0
1611705300000|2021-01-26 23:55:00|6841.5|6838.5|6841.1|6838.1|6842.5|6839.5|6840.3|6837.3|0
1611705600000|2021-01-27 00:00:00|6841.2|6838.2|6840.3|6837.3|6841.9|6838.9|6838.3|6835.3|0
1611705900000|2021-01-27 00:05:00|6840.2|6837.2|6839.7|6836.7|6840.8|6837.8|6839.2|6836.2|0
1611706200000|2021-01-27 00:10:00|6839.8|6836.8|6838.4|6835.4|6840|6837|6838|6835|0
1611706500000|2021-01-27 00:15:00|6838.5|6835.5|6837.8|6834.8|6839.5|6836.5|6837.2|6834.2|0
1611706800000|2021-01-27 00:20:00|6837.7|6834.7|6840.8|6837.8|6841.6|6838.6|6836.5|6833.5|0
1611707100000|2021-01-27 00:25:00|6840.7|6837.7|6843.9|6840.9|6844.6|6841.6|6840.4|6837.4|0
1611707400000|2021-01-27 00:30:00|6844|6841|6844.9|6841.9|6845.7|6842.7|6843.4|6840.4|0
1611707700000|2021-01-27 00:35:00|6844.8|6841.8|6844.9|6841.9|6845.1|6842.1|6843.8|6840.8|0
1611708000000|2021-01-27 00:40:00|6844.8|6841.8|6845.2|6842.2|6848.4|6845.4|6843.5|6840.5|0
1611708300000|2021-01-27 00:45:00|6845.3|6842.3|6842|6839|6846.7|6843.7|6841.5|6838.5|0
1611708600000|2021-01-27 00:50:00|6842.1|6839.1|6844.2|6841.2|6844.2|6841.2|6840.9|6837.9|0
1611708900000|2021-01-27 00:55:00|6844.3|6841.3|6848.7|6843.7|6848.7|6845.3|6843|6840|0
1611709200000|2021-01-27 01:00:00|6848.5|6843.5|6846.3|6841.3|6848.5|6843.5|6845.9|6840.9|0
1611709500000|2021-01-27 01:05:00|6846.4|6841.4|6843.9|6838.9|6847.2|6842.2|6843.4|6838.4|0
1611709800000|2021-01-27 01:10:00|6844|6839|6846.1|6841.1|6846.2|6841.2|6840.2|6835.2|0
1611710100000|2021-01-27 01:15:00|6846|6841|6844.5|6839.5|6847.1|6842.1|6841.9|6836.9|0
1611710400000|2021-01-27 01:20:00|6844.4|6839.4|6845.6|6840.6|6846.7|6841.7|6843.8|6838.8|0
1611710700000|2021-01-27 01:25:00|6845.5|6840.5|6848.8|6843.8|6849.8|6844.8|6845|6840|0
1611711000000|2021-01-27 01:30:00|6848.9|6843.9|6853.3|6848.3|6855.1|6850.1|6847.7|6842.7|0
1611711300000|2021-01-27 01:35:00|6853.2|6848.2|6849|6844|6853.3|6848.3|6846|6841|0
1611711600000|2021-01-27 01:40:00|6849.2|6844.2|6848.1|6843.1|6851.2|6846.2|6848.1|6843.1|0
1611711900000|2021-01-27 01:45:00|6848.2|6843.2|6844.7|6839.7|6848.3|6843.3|6842.5|6837.5|0
1611712200000|2021-01-27 01:50:00|6844.8|6839.8|6845|6840|6845.9|6840.9|6841.5|6836.5|0
1611712500000|2021-01-27 01:55:00|6844.9|6839.9|6845.6|6840.6|6847.3|6842.3|6844.8|6839.8|0
1611712800000|2021-01-27 02:00:00|6845.7|6840.7|6842|6837|6845.7|6840.7|6840.7|6835.7|0
1611713100000|2021-01-27 02:05:00|6841.7|6836.7|6841.9|6836.9|6844.3|6839.3|6841.6|6836.6|0
1611713400000|2021-01-27 02:10:00|6842|6837|6838.6|6833.6|6842.6|6837.6|6838.6|6833.6|0
1611713700000|2021-01-27 02:15:00|6838.7|6833.7|6843.2|6838.2|6843.7|6838.7|6838.6|6833.6|0
1611714000000|2021-01-27 02:20:00|6842.7|6837.7|6842.1|6837.1|6843.1|6838.1|6840.8|6835.8|0
1611714300000|2021-01-27 02:25:00|6842.2|6837.2|6844.9|6839.9|6845.1|6840.1|6841.3|6836.3|0
1611714600000|2021-01-27 02:30:00|6844.8|6839.8|6846.2|6841.2|6847.4|6842.4|6843.8|6838.8|0
1611714900000|2021-01-27 02:35:00|6846.3|6841.3|6844.4|6839.4|6846.3|6841.3|6844|6839|0
1611715200000|2021-01-27 02:40:00|6844.7|6839.7|6843.1|6838.1|6845.4|6840.4|6843.1|6838.1|0
1611715500000|2021-01-27 02:45:00|6843.2|6838.2|6844.1|6839.1|6844.4|6839.4|6841.2|6836.2|0
1611715800000|2021-01-27 02:50:00|6844.2|6839.2|6843.5|6838.5|6844.9|6839.9|6843.2|6838.2|0
1611716100000|2021-01-27 02:55:00|6843.6|6838.6|6842.3|6837.3|6844.9|6839.9|6841.9|6836.9|0
1611716400000|2021-01-27 03:00:00|6842.4|6837.4|6840.3|6835.3|6842.4|6837.4|6838.8|6833.8|0
1611716700000|2021-01-27 03:05:00|6840.4|6835.4|6838.2|6833.2|6841.4|6836.4|6837|6832|0
1611717000000|2021-01-27 03:10:00|6838.1|6833.1|6840|6835|6840.5|6835.5|6838|6833|0
1611717300000|2021-01-27 03:15:00|6839.8|6834.8|6843.6|6838.6|6844.7|6839.7|6839.8|6834.8|0
1611717600000|2021-01-27 03:20:00|6843.7|6838.7|6842.5|6837.5|6844.1|6839.1|6842.3|6837.3|0
1611717900000|2021-01-27 03:25:00|6842.6|6837.6|6844.7|6839.7|6845|6840|6842.5|6837.5|0
1611718200000|2021-01-27 03:30:00|6844.5|6839.5|6844.5|6839.5|6844.7|6839.7|6842.7|6837.7|0
1611718500000|2021-01-27 03:35:00|6845.7|6840.7|6845.5|6840.5|6847.5|6842.5|6845|6840|0
1611718800000|2021-01-27 03:40:00|6845.2|6840.2|6844.3|6839.3|6846.2|6841.2|6843.8|6838.8|0
1611719100000|2021-01-27 03:45:00|6844.2|6839.2|6844.6|6839.6|6844.8|6839.8|6843.7|6838.7|0
1611719400000|2021-01-27 03:50:00|6844.8|6839.8|6844|6839|6844.9|6839.9|6843.8|6838.8|0
1611719700000|2021-01-27 03:55:00|6843.9|6838.9|6842.8|6837.8|6844|6839|6842.7|6837.7|0
1611720000000|2021-01-27 04:00:00|6842.6|6837.6|6843.8|6838.8|6844.3|6839.3|6842.4|6837.4|0
1611720300000|2021-01-27 04:05:00|6843.9|6838.9|6845|6840|6845.1|6840.1|6843.8|6838.8|0
1611720600000|2021-01-27 04:10:00|6845.3|6840.3|6844.3|6839.3|6845.3|6840.3|6844.3|6839.3|0
1611720900000|2021-01-27 04:15:00|6844.2|6839.2|6842|6837|6844.7|6839.7|6841.9|6836.9|0
1611721200000|2021-01-27 04:20:00|6841.9|6836.9|6841.4|6836.4|6842|6837|6839.7|6834.7|0
1611721500000|2021-01-27 04:25:00|6841.3|6836.3|6842.4|6837.4|6842.8|6837.8|6841.2|6836.2|0
1611721800000|2021-01-27 04:30:00|6842.2|6837.2|6840.6|6835.6|6842.7|6837.7|6840.6|6835.6|0
1611722100000|2021-01-27 04:35:00|6840.5|6835.5|6840.7|6835.7|6841.7|6836.7|6840.5|6835.5|0
1611722400000|2021-01-27 04:40:00|6840.6|6835.6|6842.9|6837.9|6843.4|6838.4|6840.6|6835.6|0
1611722700000|2021-01-27 04:45:00|6843.1|6838.1|6842.6|6837.6|6843.1|6838.1|6842.2|6837.2|0
1611723000000|2021-01-27 04:50:00|6842.3|6837.3|6840.4|6835.4|6842.8|6837.8|6839.7|6834.7|0
1611723300000|2021-01-27 04:55:00|6840.5|6835.5|6843.2|6838.2|6843.9|6838.9|6840.5|6835.5|0
1611723600000|2021-01-27 05:00:00|6842.7|6837.7|6844.9|6839.9|6844.9|6839.9|6842.2|6837.2|0
1611723900000|2021-01-27 05:05:00|6845|6840|6845.9|6840.9|6846.4|6841.4|6844.9|6839.9|0
1611724200000|2021-01-27 05:10:00|6845.8|6840.8|6846.5|6841.5|6848.9|6843.9|6845.7|6840.7|0
1611724500000|2021-01-27 05:15:00|6846.4|6841.4|6844.6|6839.6|6846.4|6841.4|6843.7|6838.7|0
1611724800000|2021-01-27 05:20:00|6844.7|6839.7|6843.9|6838.9|6845.4|6840.4|6842|6837|0
1611725100000|2021-01-27 05:25:00|6844|6839|6844|6839|6844.8|6839.8|6843|6838|0
1611725400000|2021-01-27 05:30:00|6843.9|6838.9|6844.3|6839.3|6844.7|6839.7|6842.3|6837.3|0
1611725700000|2021-01-27 05:35:00|6844.1|6839.1|6845.3|6840.3|6845.4|6840.4|6842.8|6837.8|0
1611726000000|2021-01-27 05:40:00|6845.4|6840.4|6845.9|6840.9|6846.1|6841.1|6843.5|6838.5|0
1611726300000|2021-01-27 05:45:00|6846.3|6841.3|6849.4|6844.4|6850.3|6845.3|6845.7|6840.7|0
1611726600000|2021-01-27 05:50:00|6849.5|6844.5|6851.3|6846.3|6852.6|6847.6|6849.5|6844.5|0
1611726900000|2021-01-27 05:55:00|6851.1|6846.1|6851.1|6846.1|6852.6|6847.6|6850.6|6845.6|0
1611727200000|2021-01-27 06:00:00|6851|6846|6852|6847|6855.6|6850.6|6851|6846|0
1611727500000|2021-01-27 06:05:00|6852.1|6847.1|6849.6|6844.6|6852.3|6847.3|6848.1|6843.1|0
1611727800000|2021-01-27 06:10:00|6849.5|6844.5|6849.1|6844.1|6851|6846|6846.5|6841.5|0
1611728100000|2021-01-27 06:15:00|6849.9|6844.9|6850.4|6845.4|6852.5|6847.5|6849.9|6844.9|0
1611728400000|2021-01-27 06:20:00|6850.7|6845.7|6848.3|6843.3|6850.8|6845.8|6847.7|6842.7|0
1611728700000|2021-01-27 06:25:00|6848.4|6843.4|6848.9|6843.9|6849.8|6844.8|6848.1|6843.1|0
1611729000000|2021-01-27 06:30:00|6849|6844|6850.6|6845.6|6850.8|6845.8|6848.5|6843.5|0
1611729300000|2021-01-27 06:35:00|6850.5|6845.5|6851.1|6846.1|6852.5|6847.5|6849.4|6844.4|0
1611729600000|2021-01-27 06:40:00|6850.9|6845.9|6849.7|6844.7|6851.1|6846.1|6848.8|6843.8|0
1611729900000|2021-01-27 06:45:00|6849.9|6844.9|6847.1|6842.1|6850.1|6845.1|6846|6841|0
1611730200000|2021-01-27 06:50:00|6847|6842|6845.7|6840.7|6847.7|6842.7|6843.6|6838.6|0
1611730500000|2021-01-27 06:55:00|6845.9|6840.9|6846.2|6841.2|6847.5|6842.5|6844.5|6839.5|0
1611730800000|2021-01-27 07:00:00|6845.8|6840.8|6845.7|6840.7|6847.1|6842.1|6844.6|6839.6|0
1611731100000|2021-01-27 07:05:00|6845.5|6840.5|6842.9|6837.9|6846.1|6841.1|6842.2|6837.2|0
1611731400000|2021-01-27 07:10:00|6843.4|6838.4|6846.7|6841.7|6847.1|6842.1|6843|6838|0
1611731700000|2021-01-27 07:15:00|6846.6|6841.6|6846.3|6841.3|6846.6|6841.6|6843.9|6838.9|0
1611732000000|2021-01-27 07:20:00|6846.4|6841.4|6846.2|6841.2|6848|6843|6845.7|6840.7|0
1611732300000|2021-01-27 07:25:00|6846.3|6841.3|6846.9|6841.9|6848|6843|6845.7|6840.7|0
1611732600000|2021-01-27 07:30:00|6847|6842|6844.9|6839.9|6847|6842|6844.7|6839.7|0
1611732900000|2021-01-27 07:35:00|6845|6840|6846.1|6841.1|6847.3|6842.3|6844.8|6839.8|0
1611733200000|2021-01-27 07:40:00|6846.2|6841.2|6844.6|6839.6|6846.4|6841.4|6844.6|6839.6|0
1611733500000|2021-01-27 07:45:00|6844.7|6839.7|6843.2|6838.2|6845.3|6840.3|6841.8|6836.8|0
1611733800000|2021-01-27 07:50:00|6843.1|6838.1|6842.3|6837.3|6843.8|6838.8|6841.9|6836.9|0
1611734100000|2021-01-27 07:55:00|6842.4|6837.4|6845.1|6840.1|6845.1|6840.1|6842.1|6837.1|0
1611734400000|2021-01-27 08:00:00|6843.9|6838.9|6838.4|6833.4|6843.9|6838.9|6835.8|6830.8|0
1611734700000|2021-01-27 08:05:00|6838.6|6833.6|6838.8|6833.8|6841.1|6836.1|6836.6|6831.6|0
1611735000000|2021-01-27 08:10:00|6838.9|6833.9|6837.7|6832.7|6840.7|6835.7|6836.9|6831.9|0
1611735300000|2021-01-27 08:15:00|6837.8|6832.8|6834.6|6829.6|6838.8|6833.8|6832.9|6827.9|0
1611735600000|2021-01-27 08:20:00|6834.5|6829.5|6834.6|6829.6|6836.9|6831.9|6832.7|6827.7|0
1611735900000|2021-01-27 08:25:00|6834.4|6829.4|6831.6|6826.6|6836.4|6831.4|6831.6|6826.6|0
1611736200000|2021-01-27 08:30:00|6831.9|6826.9|6838.1|6833.1|6838.3|6833.3|6831.9|6826.9|0
1611736500000|2021-01-27 08:35:00|6837.9|6832.9|6839.3|6834.3|6840.5|6835.5|6837.3|6832.3|0
1611736800000|2021-01-27 08:40:00|6839.1|6834.1|6838.6|6833.6|6839.6|6834.6|6837.3|6832.3|0
1611737100000|2021-01-27 08:45:00|6838.5|6833.5|6838.1|6833.1|6838.8|6833.8|6836.8|6831.8|0
1611737400000|2021-01-27 08:50:00|6838.3|6833.3|6835.3|6830.3|6838.3|6833.3|6834|6829|0
1611737700000|2021-01-27 08:55:00|6835.2|6830.2|6836.5|6831.5|6836.5|6831.5|6831.3|6826.3|0
1611738000000|2021-01-27 09:00:00|6836.4|6831.4|6833.4|6830.4|6859.2|6856.2|6826|6823|0
1611738300000|2021-01-27 09:05:00|6833.9|6830.9|6830.5|6827.5|6834.7|6831.7|6824.4|6821.4|0
1611738600000|2021-01-27 09:10:00|6830.4|6827.4|6831.8|6828.8|6834.6|6831.6|6827.1|6824.1|0
1611738900000|2021-01-27 09:15:00|6832.2|6829.2|6825.2|6822.2|6832.2|6829.2|6824.9|6821.9|0
1611739200000|2021-01-27 09:20:00|6825.1|6822.1|6821.1|6818.1|6825.7|6822.7|6820.7|6817.7|0
1611739500000|2021-01-27 09:25:00|6820.8|6817.8|6818.5|6815.5|6824.2|6821.2|6817.7|6814.7|0
1611739800000|2021-01-27 09:30:00|6818.2|6815.2|6817.4|6814.4|6823|6820|6815.9|6812.9|0
1611740100000|2021-01-27 09:35:00|6817.2|6814.2|6821|6818|6822.7|6819.7|6816.6|6813.6|0
1611740400000|2021-01-27 09:40:00|6820.5|6817.5|6821.5|6818.5|6823.8|6820.8|6818.7|6815.7|0
1611740700000|2021-01-27 09:45:00|6820.5|6817.5|6822|6819|6822|6819|6820.5|6817.5|0
1611741000000|2021-01-27 09:50:00|6821.9|6818.9|6822.4|6819.4|6823.8|6820.8|6821.6|6818.6|0
1611741300000|2021-01-27 09:55:00|6822.3|6819.3|6820.4|6817.4|6822.3|6819.3|6819.7|6816.7|0
1611741600000|2021-01-27 10:00:00|6820.5|6817.5|6818.5|6815.5|6821.6|6818.6|6818.5|6815.5|0
1611741900000|2021-01-27 10:05:00|6818.3|6815.3|6815.4|6812.4|6818.5|6815.5|6813.9|6810.9|0
1611742200000|2021-01-27 10:10:00|6815.2|6812.2|6809.7|6806.7|6816.4|6813.4|6809.4|6806.4|0
1611742500000|2021-01-27 10:15:00|6809.6|6806.6|6815|6812|6815.1|6812.1|6808.8|6805.8|0
1611742800000|2021-01-27 10:20:00|6815.5|6812.5|6814.5|6811.5|6815.9|6812.9|6814.1|6811.1|0
1611743100000|2021-01-27 10:25:00|6814.8|6811.8|6814.1|6811.1|6816.1|6813.1|6813.7|6810.7|0
1611743400000|2021-01-27 10:30:00|6814.5|6811.5|6811.3|6808.3|6814.5|6811.5|6809.9|6806.9|0
1611743700000|2021-01-27 10:35:00|6811.6|6808.6|6811.4|6808.4|6814.7|6811.7|6811.1|6808.1|0
1611744000000|2021-01-27 10:40:00|6812|6809|6810.8|6807.8|6816.9|6813.9|6810.8|6807.8|0
1611744300000|2021-01-27 10:45:00|6809.3|6806.3|6806.7|6803.7|6809.5|6806.5|6805.8|6802.8|0
1611744600000|2021-01-27 10:50:00|6806.5|6803.5|6801.4|6798.4|6806.6|6803.6|6800.8|6797.8|0
1611744900000|2021-01-27 10:55:00|6801.8|6798.8|6797|6794|6802.2|6799.2|6796.3|6793.3|0
1611745200000|2021-01-27 11:00:00|6796.8|6793.8|6792.3|6789.3|6799.6|6796.6|6791.6|6788.6|0
1611745500000|2021-01-27 11:05:00|6792.4|6789.4|6787.4|6784.4|6793.8|6790.8|6785.8|6782.8|0
1611745800000|2021-01-27 11:10:00|6787.3|6784.3|6784.1|6781.1|6791|6788|6783.9|6780.9|0
1611746100000|2021-01-27 11:15:00|6784|6781|6784.8|6781.8|6787.6|6784.6|6783.3|6780.3|0
1611746400000|2021-01-27 11:20:00|6784.7|6781.7|6781.3|6778.3|6785|6782|6781.1|6778.1|0
1611746700000|2021-01-27 11:25:00|6781.4|6778.4|6782.2|6779.2|6785.6|6782.6|6780.5|6777.5|0
1611747000000|2021-01-27 11:30:00|6781.6|6778.6|6778|6775|6782.2|6779.2|6774.8|6771.8|0
1611747300000|2021-01-27 11:35:00|6777.9|6774.9|6774.3|6771.3|6778.9|6775.9|6773.7|6770.7|0
1611747600000|2021-01-27 11:40:00|6774.5|6771.5|6757.5|6754.5|6774.5|6771.5|6757.5|6754.5|0
1611747900000|2021-01-27 11:45:00|6757.4|6754.4|6736.6|6733.6|6758|6755|6736.2|6733.2|0
1611748200000|2021-01-27 11:50:00|6736.3|6733.3|6743.4|6740.4|6746.1|6743.1|6729.7|6726.7|0
1611748500000|2021-01-27 11:55:00|6742|6739|6727.7|6724.7|6743.6|6740.6|6727.4|6724.4|0
1611748800000|2021-01-27 12:00:00|6736.2|6733.2|6776|6773|6776.1|6773.1|6736.2|6733.2|0
1611749100000|2021-01-27 12:05:00|6775.8|6772.8|6771.8|6768.8|6781.1|6778.1|6771.8|6768.8|0
1611749400000|2021-01-27 12:10:00|6771.9|6768.9|6756.1|6753.1|6772|6769|6752.9|6749.9|0
1611749700000|2021-01-27 12:15:00|6757.2|6754.2|6752.5|6749.5|6770.1|6767.1|6751.8|6748.8|0
1611750000000|2021-01-27 12:20:00|6752.2|6749.2|6747.8|6744.8|6752.5|6749.5|6743|6740|0
1611750300000|2021-01-27 12:25:00|6748.1|6745.1|6737.5|6734.5|6751.7|6748.7|6729.1|6726.1|0
1611750600000|2021-01-27 12:30:00|6738.6|6735.6|6739.3|6736.3|6744.3|6741.3|6737.3|6734.3|0
1611750900000|2021-01-27 12:35:00|6739.4|6736.4|6744.3|6741.3|6744.4|6741.4|6736.5|6733.5|0
1611751200000|2021-01-27 12:40:00|6744.1|6741.1|6733.8|6730.8|6747.5|6744.5|6733.3|6730.3|0
1611751500000|2021-01-27 12:45:00|6733.7|6730.7|6725.3|6722.3|6733.7|6730.7|6720.6|6717.6|0
1611751800000|2021-01-27 12:50:00|6725.5|6722.5|6720.9|6717.9|6727.7|6724.7|6720.1|6717.1|0
1611752100000|2021-01-27 12:55:00|6721.3|6718.3|6709.3|6706.3|6721.3|6718.3|6709.3|6706.3|0
1611752400000|2021-01-27 13:00:00|6709.5|6706.5|6697.9|6694.9|6710.4|6707.4|6697.9|6694.9|0
1611752700000|2021-01-27 13:05:00|6698.2|6695.2|6698.6|6695.6|6703.7|6700.7|6696.5|6693.5|0
1611753000000|2021-01-27 13:10:00|6698.7|6695.7|6700|6697|6700.6|6697.6|6691.5|6688.5|0
1611753300000|2021-01-27 13:15:00|6700.1|6697.1|6708.6|6705.6|6709.4|6706.4|6699.6|6696.6|0
1611753600000|2021-01-27 13:20:00|6708.4|6705.4|6710.7|6707.7|6713.3|6710.3|6708.2|6705.2|0
1611753900000|2021-01-27 13:25:00|6710.6|6707.6|6704.4|6701.4|6712.2|6709.2|6701.8|6698.8|0
1611754200000|2021-01-27 13:30:00|6704.3|6701.3|6708.7|6705.7|6714.6|6711.6|6704.3|6701.3|0
1611754500000|2021-01-27 13:35:00|6708.8|6705.8|6707.1|6704.1|6712.6|6709.6|6706.9|6703.9|0
1611754800000|2021-01-27 13:40:00|6707.2|6704.2|6711.8|6708.8|6713.9|6710.9|6706.2|6703.2|0
1611755100000|2021-01-27 13:45:00|6712|6709|6717.1|6714.1|6718.1|6715.1|6711.6|6708.6|0
1611755400000|2021-01-27 13:50:00|6717|6714|6723.4|6720.4|6724.3|6721.3|6716.8|6713.8|0
1611755700000|2021-01-27 13:55:00|6723.2|6720.2|6729.4|6726.4|6730.4|6727.4|6719.8|6716.8|0
1611756000000|2021-01-27 14:00:00|6729.8|6726.8|6719.1|6716.1|6733.6|6730.6|6718.9|6715.9|0
1611756300000|2021-01-27 14:05:00|6719|6716|6715.1|6712.1|6721.5|6718.5|6712.7|6709.7|0
1611756600000|2021-01-27 14:10:00|6714.9|6711.9|6702.5|6699.5|6715.3|6712.3|6702.5|6699.5|0
1611756900000|2021-01-27 14:15:00|6700.4|6697.4|6708.4|6705.4|6708.4|6705.4|6699.8|6696.8|0
1611757200000|2021-01-27 14:20:00|6708.3|6705.3|6711.4|6708.4|6713.5|6710.5|6707.6|6704.6|0
1611757500000|2021-01-27 14:25:00|6711.3|6708.3|6723.1|6720.1|6723.6|6720.6|6707.2|6704.2|0
1611757800000|2021-01-27 14:30:00|6718.6|6715.6|6649.9|6648.1|6727.3|6725.5|6649.9|6648.1|0
1611758100000|2021-01-27 14:35:00|6651.3|6649.5|6654.7|6652.9|6655.3|6653.5|6624.1|6622.3|0
1611758400000|2021-01-27 14:40:00|6654.8|6653|6620.3|6618.5|6654.8|6653|6612.2|6610.4|0
1611758700000|2021-01-27 14:45:00|6620.5|6618.7|6610.3|6608.5|6629.8|6628|6605.4|6603.6|0
1611759000000|2021-01-27 14:50:00|6611.2|6609.4|6607.4|6605.6|6614.2|6612.4|6586.3|6584.5|0
1611759300000|2021-01-27 14:55:00|6607.3|6605.5|6643.5|6641.7|6647.5|6645.7|6606.6|6604.8|0
1611759600000|2021-01-27 15:00:00|6643.1|6641.3|6665.8|6664|6666.8|6665|6633.5|6631.7|0
1611759900000|2021-01-27 15:05:00|6665.7|6663.9|6673.1|6671.3|6677|6675.2|6660.6|6658.8|0
1611760200000|2021-01-27 15:10:00|6673.2|6671.4|6658.6|6656.8|6675|6673.2|6658.1|6656.3|0
1611760500000|2021-01-27 15:15:00|6658.4|6656.6|6670.6|6668.8|6676|6674.2|6655.3|6653.5|0
1611760800000|2021-01-27 15:20:00|6670.7|6668.9|6689.8|6688|6693.6|6691.8|6670.7|6668.9|0
1611761100000|2021-01-27 15:25:00|6689.3|6687.5|6687.7|6685.9|6694.9|6693.1|6683.4|6681.6|0
1611761400000|2021-01-27 15:30:00|6685.2|6683.4|6684.6|6682.8|6694.3|6692.5|6662.9|6661.1|0
1611761700000|2021-01-27 15:35:00|6684.5|6682.7|6679.5|6677.7|6685.7|6683.9|6668.5|6666.7|0
1611762000000|2021-01-27 15:40:00|6680.4|6678.6|6688.3|6686.5|6692.7|6690.9|6677.8|6676|0
1611762300000|2021-01-27 15:45:00|6688.8|6687|6689.2|6687.4|6695.3|6693.5|6686.8|6685|0
1611762600000|2021-01-27 15:50:00|6689.3|6687.5|6702.4|6700.6|6704|6702.2|6687.8|6686|0
1611762900000|2021-01-27 15:55:00|6700.5|6698.7|6697.5|6695.7|6705.8|6704|6697.2|6695.4|0
1611763200000|2021-01-27 16:00:00|6698.3|6696.5|6691.4|6689.6|6698.4|6696.6|6685|6683.2|0
1611763500000|2021-01-27 16:05:00|6691.3|6689.5|6676.4|6674.6|6695|6693.2|6674.7|6672.9|0
1611763800000|2021-01-27 16:10:00|6676.3|6674.5|6676.2|6674.4|6680.7|6678.9|6672.3|6670.5|0
1611764100000|2021-01-27 16:15:00|6676.4|6674.6|6667.3|6665.5|6683.5|6681.7|6663.9|6662.1|0
1611764400000|2021-01-27 16:20:00|6667|6665.2|6666.6|6664.8|6668.1|6666.3|6659.4|6657.6|0
1611764700000|2021-01-27 16:25:00|6666.8|6665|6669.3|6667.5|6675.9|6674.1|6663.8|6662|0
1611765000000|2021-01-27 16:30:00|6669.7|6667.9|6648.4|6646.6|6673|6671.2|6648.4|6646.6|0
1611765300000|2021-01-27 16:35:00|6648.1|6646.3|6657.8|6656|6665.6|6663.8|6647.9|6646.1|0
1611765600000|2021-01-27 16:40:00|6658.5|6656.7|6652.9|6651.1|6662.2|6660.4|6652.8|6651|0
1611765900000|2021-01-27 16:45:00|6652.8|6651|6644|6642.2|6661.3|6659.5|6641.7|6639.9|0
1611766200000|2021-01-27 16:50:00|6644.3|6642.5|6643.4|6641.6|6652.7|6650.9|6642.8|6641|0
1611766500000|2021-01-27 16:55:00|6643.3|6641.5|6625.1|6623.3|6644.9|6643.1|6623.8|6622|0
1611766800000|2021-01-27 17:00:00|6625|6623.2|6617.5|6615.7|6626.6|6624.8|6617.4|6615.6|0
1611767100000|2021-01-27 17:05:00|6618.2|6616.4|6626.9|6625.1|6636.4|6634.6|6617.6|6615.8|0
1611767400000|2021-01-27 17:10:00|6627.1|6625.3|6646.8|6645|6647|6645.2|6626.6|6624.8|0
1611767700000|2021-01-27 17:15:00|6646.7|6644.9|6658.5|6656.7|6661.5|6659.7|6645.9|6644.1|0
1611768000000|2021-01-27 17:20:00|6658.4|6656.6|6669.6|6667.8|6670|6668.2|6658.4|6656.6|0
1611768300000|2021-01-27 17:25:00|6669.8|6668|6666.3|6664.5|6672.1|6670.3|6662.7|6660.9|0
1611768600000|2021-01-27 17:30:00|6666.4|6664.6|6661.7|6659.9|6668.4|6666.6|6657.4|6655.6|0
1611768900000|2021-01-27 17:35:00|6661.9|6660.1|6669|6667.2|6669.2|6667.4|6649.8|6648|0
1611769200000|2021-01-27 17:40:00|6668.9|6667.1|6677.4|6675.6|6680.3|6678.5|6667.7|6665.9|0
1611769500000|2021-01-27 17:45:00|6676.8|6675|6676.4|6674.6|6677.3|6675.5|6670.8|6669|0
1611769800000|2021-01-27 17:50:00|6676.5|6674.7|6676.2|6674.4|6681.2|6679.4|6672.6|6670.8|0
1611770100000|2021-01-27 17:55:00|6676.6|6674.8|6676.2|6674.4|6680.4|6678.6|6671.7|6669.9|0
1611770400000|2021-01-27 18:00:00|6676.3|6674.5|6681.2|6679.4|6683|6681.2|6671.8|6670|0
1611770700000|2021-01-27 18:05:00|6681.4|6679.6|6676.1|6674.3|6683|6681.2|6671.5|6669.7|0
1611771000000|2021-01-27 18:10:00|6676.3|6674.5|6670.3|6668.5|6677.4|6675.6|6668.9|6667.1|0
1611771300000|2021-01-27 18:15:00|6670.4|6668.6|6665|6663.2|6674.9|6673.1|6662.8|6661|0
1611771600000|2021-01-27 18:20:00|6664.8|6663|6665.8|6664|6666.7|6664.9|6661.3|6659.5|0
1611771900000|2021-01-27 18:25:00|6666.4|6664.6|6679|6677.2|6684.5|6682.7|6666.3|6664.5|0
1611772200000|2021-01-27 18:30:00|6679.1|6677.3|6673.1|6671.3|6679.3|6677.5|6669.3|6667.5|0
1611772500000|2021-01-27 18:35:00|6672.6|6670.8|6674.7|6672.9|6676.4|6674.6|6669.6|6667.8|0
1611772800000|2021-01-27 18:40:00|6674.6|6672.8|6666.7|6664.9|6677.4|6675.6|6666.7|6664.9|0
1611773100000|2021-01-27 18:45:00|6664.6|6662.8|6670.6|6668.8|6670.6|6668.8|6664.4|6662.6|0
1611773400000|2021-01-27 18:50:00|6670.3|6668.5|6675|6673.2|6675.7|6673.9|6668.6|6666.8|0
1611773700000|2021-01-27 18:55:00|6674.9|6673.1|6663.6|6661.8|6678.5|6676.7|6657.2|6655.4|0
1611774000000|2021-01-27 19:00:00|6662.6|6660.8|6681.6|6679.8|6683.3|6681.5|6662.6|6660.8|0
1611774300000|2021-01-27 19:05:00|6681.9|6680.1|6675.9|6674.1|6682|6680.2|6671.8|6670|0
1611774600000|2021-01-27 19:10:00|6676.1|6674.3|6677.8|6676|6679.8|6678|6674.2|6672.4|0
1611774900000|2021-01-27 19:15:00|6677.3|6675.5|6653.2|6651.4|6677.6|6675.8|6650.1|6648.3|0
1611775200000|2021-01-27 19:20:00|6653.6|6651.8|6639.2|6637.4|6655.1|6653.3|6638.4|6636.6|0
1611775500000|2021-01-27 19:25:00|6639.6|6637.8|6628.6|6626.8|6641.2|6639.4|6625.3|6623.5|0
1611775800000|2021-01-27 19:30:00|6628.4|6626.6|6609.6|6607.8|6628.9|6627.1|6609.6|6607.8|0
1611776100000|2021-01-27 19:35:00|6609.8|6608|6613|6611.2|6619.9|6618.1|6603.8|6602|0
1611776400000|2021-01-27 19:40:00|6612.7|6610.9|6620.4|6618.6|6624.8|6623|6609.3|6607.5|0
1611776700000|2021-01-27 19:45:00|6619.8|6618|6598.2|6596.4|6625.3|6623.5|6595.2|6593.4|0
1611777000000|2021-01-27 19:50:00|6598.1|6596.3|6577.3|6575.5|6605.8|6604|6577.3|6575.5|0
1611777300000|2021-01-27 19:55:00|6578.8|6577|6581.5|6579.7|6597.3|6595.5|6572.9|6571.1|0
1611777600000|2021-01-27 20:00:00|6581.4|6579.6|6603|6601.2|6608.5|6606.7|6570.2|6568.4|0
1611777900000|2021-01-27 20:05:00|6603.3|6601.5|6583.4|6581.6|6606.6|6604.8|6580.6|6578.8|0
1611778200000|2021-01-27 20:10:00|6583.6|6581.8|6583.5|6581.7|6588.8|6587|6568|6566.2|0
1611778500000|2021-01-27 20:15:00|6583.1|6581.3|6579.9|6578.1|6589.3|6587.5|6573.9|6572.1|0
1611778800000|2021-01-27 20:20:00|6578.9|6577.1|6565.5|6563.7|6582.4|6580.6|6562.8|6561|0
1611779100000|2021-01-27 20:25:00|6565.4|6563.6|6557|6555.2|6577.3|6575.5|6547.7|6545.9|0
1611779400000|2021-01-27 20:30:00|6557.2|6555.4|6541.2|6539.4|6564.8|6563|6540.5|6538.7|0
1611779700000|2021-01-27 20:35:00|6540.8|6539|6558.3|6556.5|6559.9|6558.1|6539.3|6537.5|0
1611780000000|2021-01-27 20:40:00|6558.4|6556.6|6561.5|6559.7|6568.7|6566.9|6548.8|6547|0
1611780300000|2021-01-27 20:45:00|6559.8|6558|6575.5|6573.7|6583|6581.2|6550.4|6548.6|0
1611780600000|2021-01-27 20:50:00|6571.4|6569.6|6573.3|6571.5|6582.5|6580.7|6566.6|6564.8|0
1611780900000|2021-01-27 20:55:00|6574.7|6572.9|6563.6|6561.8|6577.6|6575.8|6548.7|6546.9|0
1611781200000|2021-01-27 21:00:00|6564.5|6561.5|6565.8|6562.8|6569.4|6566.4|6555.2|6552.2|0
1611781500000|2021-01-27 21:05:00|6566.2|6563.2|6433.4|6430.4|6584.9|6581.9|6433.4|6430.4|0
1611781800000|2021-01-27 21:10:00|6435.2|6432.2|6436.8|6433.8|6450.3|6447.3|6404.5|6401.5|0
1611782100000|2021-01-27 21:15:00|6438|6435|6504.1|6501.1|6505|6502|6437.4|6434.4|0
1611782400000|2021-01-27 21:20:00|6504.4|6501.4|6483.6|6480.6|6524.4|6521.4|6481.3|6478.3|0
1611782700000|2021-01-27 21:25:00|6484.7|6481.7|6500.8|6497.8|6501.9|6498.9|6477.4|6474.4|0
1611783000000|2021-01-27 21:30:00|6505|6502|6503.1|6500.1|6508.8|6505.8|6476|6473|0
1611783300000|2021-01-27 21:35:00|6502.3|6499.3|6520.5|6517.5|6520.6|6517.6|6500.4|6497.4|0
1611783600000|2021-01-27 21:40:00|6520.6|6517.6|6518.6|6515.6|6526.9|6523.9|6517.7|6514.7|0
1611783900000|2021-01-27 21:45:00|6518.3|6515.3|6518.2|6515.2|6521.4|6518.4|6514.2|6511.2|0
1611784200000|2021-01-27 21:50:00|6518.3|6515.3|6515.2|6512.2|6522|6519|6510.5|6507.5|0
1611784500000|2021-01-27 21:55:00|6515.6|6512.6|6516.4|6513.4|6516.6|6513.6|6511.3|6508.3|0
1611784800000|2021-01-27 22:00:00|6516.5|6513.5|6528.4|6525.4|6528.9|6525.9|6511.3|6508.3|0
1611785100000|2021-01-27 22:05:00|6528|6525|6527.3|6524.3|6535.4|6532.4|6526.3|6523.3|0
1611785400000|2021-01-27 22:10:00|6528|6525|6540.8|6537.8|6543.6|6540.6|6528|6525|0
1611785700000|2021-01-27 22:15:00|6541.1|6538.1|6540.5|6537.5|6544.2|6541.2|6535.5|6532.5|0
1611786000000|2021-01-27 22:20:00|6540.3|6537.3|6534|6531|6543.6|6540.6|6534|6531|0
1611786300000|2021-01-27 22:25:00|6533.9|6530.9|6520.6|6517.6|6534.4|6531.4|6518.9|6515.9|0
1611786600000|2021-01-27 22:30:00|6520.9|6517.9|6535.9|6532.9|6536.5|6533.5|6518.4|6515.4|0
1611786900000|2021-01-27 22:35:00|6536.4|6533.4|6522.3|6519.3|6536.5|6533.5|6522|6519|0
1611787200000|2021-01-27 22:40:00|6522.2|6519.2|6510.6|6507.6|6525.1|6522.1|6510.2|6507.2|0
1611787500000|2021-01-27 22:45:00|6510.9|6507.9|6520.7|6517.7|6520.7|6517.7|6507.3|6504.3|0
1611787800000|2021-01-27 22:50:00|6520.6|6517.6|6510.8|6507.8|6521.4|6518.4|6510.8|6507.8|0
1611788100000|2021-01-27 22:55:00|6509|6506|6500.7|6497.7|6509.7|6506.7|6495.8|6492.8|0
1611788400000|2021-01-27 23:00:00|6500.6|6497.6|6499.1|6496.1|6508.1|6505.1|6498.9|6495.9|0
1611788700000|2021-01-27 23:05:00|6498.9|6495.9|6489.5|6486.5|6500.7|6497.7|6489.5|6486.5|0
1611789000000|2021-01-27 23:10:00|6489.4|6486.4|6488.5|6485.5|6489.8|6486.8|6482.7|6479.7|0
1611789300000|2021-01-27 23:15:00|6488.6|6485.6|6484.2|6481.2|6493.4|6490.4|6483.8|6480.8|0
1611789600000|2021-01-27 23:20:00|6483.8|6480.8|6481.1|6478.1|6484.3|6481.3|6476.8|6473.8|0
1611789900000|2021-01-27 23:25:00|6481.3|6478.3|6479.5|6476.5|6487|6484|6478.9|6475.9|0
1611790200000|2021-01-27 23:30:00|6479.4|6476.4|6481.1|6478.1|6481.7|6478.7|6478|6475|0
1611790500000|2021-01-27 23:35:00|6480.9|6477.9|6467.6|6464.6|6481|6478|6466.3|6463.3|0
1611790800000|2021-01-27 23:40:00|6467.5|6464.5|6461.8|6458.8|6468.4|6465.4|6460.2|6457.2|0
1611791100000|2021-01-27 23:45:00|6461.4|6458.4|6464.2|6461.2|6465.2|6462.2|6457.8|6454.8|0
1611791400000|2021-01-27 23:50:00|6464.6|6461.6|6454.5|6451.5|6465.5|6462.5|6454.5|6451.5|0
1611791700000|2021-01-27 23:55:00|6454.4|6451.4|6452.9|6449.9|6455.2|6452.2|6450.7|6447.7|0
1611792000000|2021-01-28 00:00:00|6452.8|6449.8|6460.7|6457.7|6461.3|6458.3|6452.8|6449.8|0
1611792300000|2021-01-28 00:05:00|6460.8|6457.8|6459.2|6456.2|6461.4|6458.4|6457.3|6454.3|0
1611792600000|2021-01-28 00:10:00|6459.1|6456.1|6458.8|6455.8|6459.9|6456.9|6456.9|6453.9|0
1611792900000|2021-01-28 00:15:00|6459.2|6456.2|6456.8|6453.8|6459.2|6456.2|6455.3|6452.3|0
1611793200000|2021-01-28 00:20:00|6456.6|6453.6|6449.9|6446.9|6458|6455|6449.9|6446.9|0
1611793500000|2021-01-28 00:25:00|6449.8|6446.8|6451.7|6448.7|6452|6449|6445.5|6442.5|0
1611793800000|2021-01-28 00:30:00|6451.5|6448.5|6457.2|6454.2|6457.2|6454.2|6451|6448|0
1611794100000|2021-01-28 00:35:00|6457.1|6454.1|6456|6453|6458.1|6455.1|6455.6|6452.6|0
1611794400000|2021-01-28 00:40:00|6455.9|6452.9|6459|6456|6459.6|6456.6|6455.5|6452.5|0
1611794700000|2021-01-28 00:45:00|6459.5|6456.5|6459.6|6456.6|6461.7|6458.7|6459.5|6456.5|0
1611795000000|2021-01-28 00:50:00|6459.8|6456.8|6458.7|6455.7|6460.5|6457.5|6457.2|6454.2|0
1611795300000|2021-01-28 00:55:00|6459|6456|6462.8|6457.8|6463.2|6459.9|6457.3|6454.3|0
1611795600000|2021-01-28 01:00:00|6462.7|6457.7|6477.4|6472.4|6478.5|6473.5|6460.3|6455.3|0
1611795900000|2021-01-28 01:05:00|6477.9|6472.9|6486.8|6481.8|6492.6|6487.6|6477|6472|0
1611796200000|2021-01-28 01:10:00|6486.9|6481.9|6488.5|6483.5|6491.5|6486.5|6485.7|6480.7|0
1611796500000|2021-01-28 01:15:00|6488.4|6483.4|6496.6|6491.6|6498.1|6493.1|6482.3|6477.3|0
1611796800000|2021-01-28 01:20:00|6496.7|6491.7|6489.8|6484.8|6497.4|6492.4|6489.5|6484.5|0
1611797100000|2021-01-28 01:25:00|6489.9|6484.9|6498.7|6493.7|6502.4|6497.4|6487|6482|0
1611797400000|2021-01-28 01:30:00|6498.6|6493.6|6490|6485|6501.8|6496.8|6485.9|6480.9|0
1611797700000|2021-01-28 01:35:00|6489.9|6484.9|6493.6|6488.6|6495.4|6490.4|6486.5|6481.5|0
1611798000000|2021-01-28 01:40:00|6493.9|6488.9|6501|6496|6502.5|6497.5|6493|6488|0
1611798300000|2021-01-28 01:45:00|6500.9|6495.9|6503.9|6498.9|6504.5|6499.5|6495.8|6490.8|0
1611798600000|2021-01-28 01:50:00|6503.8|6498.8|6515.7|6510.7|6518.4|6513.4|6502.3|6497.3|0
1611798900000|2021-01-28 01:55:00|6515.2|6510.2|6508.5|6503.5|6517.6|6512.6|6508.1|6503.1|0
1611799200000|2021-01-28 02:00:00|6508.6|6503.6|6508.8|6503.8|6515.6|6510.6|6508.6|6503.6|0
1611799500000|2021-01-28 02:05:00|6508.9|6503.9|6505|6500|6509|6504|6503.3|6498.3|0
1611799800000|2021-01-28 02:10:00|6504.9|6499.9|6505.2|6500.2|6507.3|6502.3|6502.1|6497.1|0
1611800100000|2021-01-28 02:15:00|6505.1|6500.1|6506.8|6501.8|6508.1|6503.1|6503.6|6498.6|0
1611800400000|2021-01-28 02:20:00|6507.1|6502.1|6498.5|6493.5|6512.6|6507.6|6498.5|6493.5|0
1611800700000|2021-01-28 02:25:00|6494.2|6489.2|6489|6484|6496.8|6491.8|6487.5|6482.5|0
1611801000000|2021-01-28 02:30:00|6489.1|6484.1|6481.2|6476.2|6489.1|6484.1|6478.3|6473.3|0
1611801300000|2021-01-28 02:35:00|6481.1|6476.1|6483.4|6478.4|6484.7|6479.7|6478.8|6473.8|0
1611801600000|2021-01-28 02:40:00|6483.3|6478.3|6480.1|6475.1|6485.3|6480.3|6479.1|6474.1|0
1611801900000|2021-01-28 02:45:00|6480|6475|6469.3|6464.3|6482.1|6477.1|6467.9|6462.9|0
1611802200000|2021-01-28 02:50:00|6469.5|6464.5|6471.2|6466.2|6472.5|6467.5|6465.2|6460.2|0
1611802500000|2021-01-28 02:55:00|6471.1|6466.1|6486.1|6481.1|6487.2|6482.2|6470.8|6465.8|0
1611802800000|2021-01-28 03:00:00|6486|6481|6483|6478|6487.3|6482.3|6481.5|6476.5|0
1611803100000|2021-01-28 03:05:00|6482.9|6477.9|6470.1|6465.1|6483.2|6478.2|6469.1|6464.1|0
1611803400000|2021-01-28 03:10:00|6470.2|6465.2|6473.8|6468.8|6476.7|6471.7|6469.5|6464.5|0
1611803700000|2021-01-28 03:15:00|6473.9|6468.9|6485.1|6480.1|6486.4|6481.4|6473.4|6468.4|0
1611804000000|2021-01-28 03:20:00|6485.2|6480.2|6481.2|6476.2|6488.2|6483.2|6480.9|6475.9|0
1611804300000|2021-01-28 03:25:00|6481|6476|6483.5|6478.5|6486.8|6481.8|6480.5|6475.5|0
1611804600000|2021-01-28 03:30:00|6483.2|6478.2|6493.3|6488.3|6495.9|6490.9|6482.8|6477.8|0
1611804900000|2021-01-28 03:35:00|6493.4|6488.4|6493.9|6488.9|6495.6|6490.6|6487.3|6482.3|0
1611805200000|2021-01-28 03:40:00|6494|6489|6492|6487|6496.9|6491.9|6489.8|6484.8|0
1611805500000|2021-01-28 03:45:00|6492.1|6487.1|6491.1|6486.1|6494.1|6489.1|6488.1|6483.1|0
1611805800000|2021-01-28 03:50:00|6491.2|6486.2|6485.8|6480.8|6491.4|6486.4|6484.6|6479.6|0
1611806100000|2021-01-28 03:55:00|6485.7|6480.7|6486.1|6481.1|6486.5|6481.5|6479.4|6474.4|0
1611806400000|2021-01-28 04:00:00|6486.4|6481.4|6487.6|6482.6|6491.3|6486.3|6486.4|6481.4|0
1611806700000|2021-01-28 04:05:00|6487.7|6482.7|6487.4|6482.4|6490.8|6485.8|6486.4|6481.4|0
1611807000000|2021-01-28 04:10:00|6487.5|6482.5|6486.4|6481.4|6488.9|6483.9|6484.9|6479.9|0
1611807300000|2021-01-28 04:15:00|6486.2|6481.2|6486|6481|6489.5|6484.5|6482.4|6477.4|0
1611807600000|2021-01-28 04:20:00|6486.1|6481.1|6481.1|6476.1|6486.1|6481.1|6480.2|6475.2|0
1611807900000|2021-01-28 04:25:00|6481.2|6476.2|6478.2|6473.2|6482.6|6477.6|6472.3|6467.3|0
1611808200000|2021-01-28 04:30:00|6478|6473|6468.6|6463.6|6482.3|6477.3|6466.6|6461.6|0
1611808500000|2021-01-28 04:35:00|6469|6464|6468.3|6463.3|6472.2|6467.2|6465.2|6460.2|0
1611808800000|2021-01-28 04:40:00|6468.4|6463.4|6471.9|6466.9|6473.4|6468.4|6468.4|6463.4|0
1611809100000|2021-01-28 04:45:00|6471.8|6466.8|6475.3|6470.3|6476.5|6471.5|6471.8|6466.8|0
1611809400000|2021-01-28 04:50:00|6475.5|6470.5|6467.5|6462.5|6476.3|6471.3|6462.6|6457.6|0
1611809700000|2021-01-28 04:55:00|6467.3|6462.3|6464.8|6459.8|6467.8|6462.8|6462.2|6457.2|0
1611810000000|2021-01-28 05:00:00|6465.1|6460.1|6474.2|6469.2|6475.1|6470.1|6463.9|6458.9|0
1611810300000|2021-01-28 05:05:00|6473.9|6468.9|6476.7|6471.7|6479.4|6474.4|6473.6|6468.6|0
1611810600000|2021-01-28 05:10:00|6477|6472|6480.2|6475.2|6481.2|6476.2|6476.4|6471.4|0
1611810900000|2021-01-28 05:15:00|6480.3|6475.3|6481.7|6476.7|6483.8|6478.8|6479.1|6474.1|0
1611811200000|2021-01-28 05:20:00|6481.5|6476.5|6480.5|6475.5|6483.9|6478.9|6479.3|6474.3|0
1611811500000|2021-01-28 05:25:00|6480.6|6475.6|6483.4|6478.4|6487.4|6482.4|6480.6|6475.6|0
1611811800000|2021-01-28 05:30:00|6483.8|6478.8|6485.1|6480.1|6487.3|6482.3|6481.8|6476.8|0
1611812100000|2021-01-28 05:35:00|6485.2|6480.2|6483.3|6478.3|6485.4|6480.4|6480.9|6475.9|0
1611812400000|2021-01-28 05:40:00|6483.2|6478.2|6478.7|6473.7|6483.9|6478.9|6477|6472|0
1611812700000|2021-01-28 05:45:00|6478.9|6473.9|6479|6474|6480.5|6475.5|6477.5|6472.5|0
1611813000000|2021-01-28 05:50:00|6479.1|6474.1|6473|6468|6479.1|6474.1|6472.1|6467.1|0
1611813300000|2021-01-28 05:55:00|6473.2|6468.2|6470.8|6465.8|6474.6|6469.6|6469.1|6464.1|0
1611813600000|2021-01-28 06:00:00|6470.2|6465.2|6464.2|6459.2|6470.2|6465.2|6462.8|6457.8|0
1611813900000|2021-01-28 06:05:00|6464.4|6459.4|6467.4|6462.4|6469.5|6464.5|6464.4|6459.4|0
1611814200000|2021-01-28 06:10:00|6467.3|6462.3|6470.5|6465.5|6474.5|6469.5|6465.1|6460.1|0
1611814500000|2021-01-28 06:15:00|6470.6|6465.6|6465|6460|6472.4|6467.4|6465|6460|0
1611814800000|2021-01-28 06:20:00|6464.3|6459.3|6468.4|6463.4|6470.1|6465.1|6462.2|6457.2|0
1611815100000|2021-01-28 06:25:00|6468.3|6463.3|6471.7|6466.7|6472.7|6467.7|6465.6|6460.6|0
1611815400000|2021-01-28 06:30:00|6471.6|6466.6|6473.3|6468.3|6477.7|6472.7|6471.3|6466.3|0
1611815700000|2021-01-28 06:35:00|6473.7|6468.7|6467.7|6462.7|6473.7|6468.7|6467.3|6462.3|0
1611816000000|2021-01-28 06:40:00|6467.9|6462.9|6468.9|6463.9|6470.9|6465.9|6467.7|6462.7|0
1611816300000|2021-01-28 06:45:00|6469|6464|6467.2|6462.2|6469.9|6464.9|6464.9|6459.9|0
1611816600000|2021-01-28 06:50:00|6467|6462|6461.8|6456.8|6467.2|6462.2|6457.9|6452.9|0
1611816900000|2021-01-28 06:55:00|6461.9|6456.9|6466.3|6461.3|6466.3|6461.3|6461.7|6456.7|0
1611817200000|2021-01-28 07:00:00|6466.7|6461.7|6467.9|6462.9|6468.4|6463.4|6461.8|6456.8|0
1611817500000|2021-01-28 07:05:00|6467.7|6462.7|6455.5|6450.5|6470.3|6465.3|6455.1|6450.1|0
1611817800000|2021-01-28 07:10:00|6455.6|6450.6|6461.4|6456.4|6464.2|6459.2|6455.5|6450.5|0
1611818100000|2021-01-28 07:15:00|6461.7|6456.7|6457.8|6452.8|6462.6|6457.6|6457.7|6452.7|0
1611818400000|2021-01-28 07:20:00|6457.7|6452.7|6450.7|6445.7|6458|6453|6448.1|6443.1|0
1611818700000|2021-01-28 07:25:00|6450.6|6445.6|6453.3|6448.3|6454.9|6449.9|6450.2|6445.2|0
1611819000000|2021-01-28 07:30:00|6453.4|6448.4|6444|6439|6456.4|6451.4|6443.6|6438.6|0
1611819300000|2021-01-28 07:35:00|6443.3|6438.3|6453.9|6448.9|6454.1|6449.1|6440.5|6435.5|0
1611819600000|2021-01-28 07:40:00|6453.8|6448.8|6448.4|6443.4|6454.2|6449.2|6446.1|6441.1|0
1611819900000|2021-01-28 07:45:00|6448.5|6443.5|6464.8|6459.8|6466|6461|6448.5|6443.5|0
1611820200000|2021-01-28 07:50:00|6465.1|6460.1|6462.1|6457.1|6468.5|6463.5|6460.5|6455.5|0
1611820500000|2021-01-28 07:55:00|6461.8|6456.8|6458.5|6453.5|6464.4|6459.4|6455.6|6450.6|0
1611820800000|2021-01-28 08:00:00|6458.8|6453.8|6460.5|6455.5|6469.9|6464.9|6456.8|6451.8|0
1611821100000|2021-01-28 08:05:00|6460.8|6455.8|6471.9|6466.9|6472.8|6467.8|6459.9|6454.9|0
1611821400000|2021-01-28 08:10:00|6471.7|6466.7|6473.1|6468.1|6475.1|6470.1|6465.9|6460.9|0
1611821700000|2021-01-28 08:15:00|6472.9|6467.9|6464.1|6459.1|6476.6|6471.6|6462.7|6457.7|0
1611822000000|2021-01-28 08:20:00|6463.8|6458.8|6468.2|6463.2|6472.9|6467.9|6463.2|6458.2|0
1611822300000|2021-01-28 08:25:00|6468.1|6463.1|6465.5|6460.5|6469.3|6464.3|6461.8|6456.8|0
1611822600000|2021-01-28 08:30:00|6465.2|6460.2|6462|6457|6465.5|6460.5|6461.1|6456.1|0
1611822900000|2021-01-28 08:35:00|6461.9|6456.9|6457.7|6452.7|6464.1|6459.1|6455|6450|0
1611823200000|2021-01-28 08:40:00|6457.5|6452.5|6445.9|6440.9|6457.5|6452.5|6440.9|6435.9|0
1611823500000|2021-01-28 08:45:00|6445.8|6440.8|6440.2|6435.2|6450.8|6445.8|6428.5|6423.5|0
1611823800000|2021-01-28 08:50:00|6440.3|6435.3|6444.3|6439.3|6450.4|6445.4|6438.8|6433.8|0
1611824100000|2021-01-28 08:55:00|6444.1|6439.1|6439.5|6434.5|6444.7|6439.7|6432.5|6427.5|0
1611824400000|2021-01-28 09:00:00|6439.6|6434.6|6413.8|6410.8|6447.3|6444.3|6399.7|6396.7|0
1611824700000|2021-01-28 09:05:00|6413.9|6410.9|6407.1|6404.1|6418.9|6415.9|6402.1|6399.1|0
1611825000000|2021-01-28 09:10:00|6406.8|6403.8|6395|6392|6406.8|6403.8|6394.4|6391.4|0
1611825300000|2021-01-28 09:15:00|6395.6|6392.6|6380.2|6377.2|6404.2|6401.2|6377.6|6374.6|0
1611825600000|2021-01-28 09:20:00|6380.1|6377.1|6365.2|6362.2|6380.7|6377.7|6364.5|6361.5|0
1611825900000|2021-01-28 09:25:00|6366.5|6363.5|6362.6|6359.6|6371.4|6368.4|6361.7|6358.7|0
1611826200000|2021-01-28 09:30:00|6362.5|6359.5|6365.7|6362.7|6365.7|6362.7|6357.2|6354.2|0
1611826500000|2021-01-28 09:35:00|6365.5|6362.5|6370.4|6367.4|6371.8|6368.8|6363.2|6360.2|0
1611826800000|2021-01-28 09:40:00|6370.3|6367.3|6371.2|6368.2|6376.9|6373.9|6367.7|6364.7|0
1611827100000|2021-01-28 09:45:00|6370.4|6367.4|6374.3|6371.3|6374.3|6371.3|6368.7|6365.7|0
1611827400000|2021-01-28 09:50:00|6374.1|6371.1|6387.2|6384.2|6388|6385|6373.4|6370.4|0
1611827700000|2021-01-28 09:55:00|6387.4|6384.4|6383.1|6380.1|6388.3|6385.3|6382.9|6379.9|0
1611828000000|2021-01-28 10:00:00|6383.2|6380.2|6381.7|6378.7|6385.6|6382.6|6380.5|6377.5|0
1611828300000|2021-01-28 10:05:00|6381.9|6378.9|6383.9|6380.9|6384.8|6381.8|6381|6378|0
1611828600000|2021-01-28 10:10:00|6384|6381|6390.8|6387.8|6391.4|6388.4|6383.3|6380.3|0
1611828900000|2021-01-28 10:15:00|6390.7|6387.7|6401.6|6398.6|6401.6|6398.6|6389.6|6386.6|0
1611829200000|2021-01-28 10:20:00|6402.2|6399.2|6417.2|6414.2|6417.2|6414.2|6401.6|6398.6|0
1611829500000|2021-01-28 10:25:00|6417.3|6414.3|6427.5|6424.5|6428.1|6425.1|6414.1|6411.1|0
1611829800000|2021-01-28 10:30:00|6427.6|6424.6|6437.7|6434.7|6439|6436|6425.6|6422.6|0
1611830100000|2021-01-28 10:35:00|6438.5|6435.5|6436.7|6433.7|6440|6437|6435|6432|0
1611830400000|2021-01-28 10:40:00|6436.1|6433.1|6444.4|6441.4|6446.4|6443.4|6434.7|6431.7|0
1611830700000|2021-01-28 10:45:00|6444.3|6441.3|6435.9|6432.9|6444.5|6441.5|6435.9|6432.9|0
1611831000000|2021-01-28 10:50:00|6436|6433|6431.9|6428.9|6436.9|6433.9|6431.6|6428.6|0
1611831300000|2021-01-28 10:55:00|6432|6429|6429.5|6426.5|6433.3|6430.3|6428.2|6425.2|0
1611831600000|2021-01-28 11:00:00|6430.7|6427.7|6426.8|6423.8|6430.8|6427.8|6423.1|6420.1|0
1611831900000|2021-01-28 11:05:00|6426.9|6423.9|6427.3|6424.3|6429.2|6426.2|6420.5|6417.5|0
1611832200000|2021-01-28 11:10:00|6427.1|6424.1|6439.1|6436.1|6441.3|6438.3|6426.8|6423.8|0
1611832500000|2021-01-28 11:15:00|6440.5|6437.5|6463.3|6460.3|6468|6465|6439.2|6436.2|0
1611832800000|2021-01-28 11:20:00|6463.5|6460.5|6464.5|6461.5|6465.4|6462.4|6459.8|6456.8|0
1611833100000|2021-01-28 11:25:00|6464.4|6461.4|6464.8|6461.8|6468.9|6465.9|6462.8|6459.8|0
1611833400000|2021-01-28 11:30:00|6464.5|6461.5|6459.8|6456.8|6464.7|6461.7|6458.1|6455.1|0
1611833700000|2021-01-28 11:35:00|6459.7|6456.7|6458|6455|6462.6|6459.6|6458|6455|0
1611834000000|2021-01-28 11:40:00|6457.6|6454.6|6457|6454|6460.5|6457.5|6455.7|6452.7|0
1611834300000|2021-01-28 11:45:00|6456.8|6453.8|6461|6458|6461.8|6458.8|6456.8|6453.8|0
1611834600000|2021-01-28 11:50:00|6460.9|6457.9|6461|6458|6464.3|6461.3|6456.4|6453.4|0
1611834900000|2021-01-28 11:55:00|6460.4|6457.4|6461.4|6458.4|6464.6|6461.6|6459.6|6456.6|0
1611835200000|2021-01-28 12:00:00|6463.4|6460.4|6457.1|6454.1|6465|6462|6453.7|6450.7|0
1611835500000|2021-01-28 12:05:00|6457.4|6454.4|6477.9|6474.9|6478.6|6475.6|6457.4|6454.4|0
1611835800000|2021-01-28 12:10:00|6479.2|6476.2|6481.8|6478.8|6484.7|6481.7|6476.5|6473.5|0
1611836100000|2021-01-28 12:15:00|6481.9|6478.9|6495.8|6492.8|6495.8|6492.8|6481.7|6478.7|0
1611836400000|2021-01-28 12:20:00|6496.3|6493.3|6496.3|6493.3|6499.5|6496.5|6492.5|6489.5|0
1611836700000|2021-01-28 12:25:00|6495.5|6492.5|6500.6|6497.6|6500.6|6497.6|6490.1|6487.1|0
1611837000000|2021-01-28 12:30:00|6500.7|6497.7|6494.1|6491.1|6504.4|6501.4|6493.3|6490.3|0
1611837300000|2021-01-28 12:35:00|6494.2|6491.2|6499.4|6496.4|6500.8|6497.8|6494.2|6491.2|0
1611837600000|2021-01-28 12:40:00|6499.3|6496.3|6496.7|6493.7|6500.5|6497.5|6494.6|6491.6|0
1611837900000|2021-01-28 12:45:00|6496.3|6493.3|6500|6497|6500.3|6497.3|6493.5|6490.5|0
1611838200000|2021-01-28 12:50:00|6500.2|6497.2|6496.2|6493.2|6501.4|6498.4|6495.8|6492.8|0
1611838500000|2021-01-28 12:55:00|6496.5|6493.5|6493.5|6490.5|6498|6495|6492.6|6489.6|0
1611838800000|2021-01-28 13:00:00|6493.4|6490.4|6477.2|6474.2|6493.4|6490.4|6477.2|6474.2|0
1611839100000|2021-01-28 13:05:00|6477.4|6474.4|6478.8|6475.8|6482.4|6479.4|6474.7|6471.7|0
1611839400000|2021-01-28 13:10:00|6479.1|6476.1|6469|6466|6480.8|6477.8|6469|6466|0
1611839700000|2021-01-28 13:15:00|6468.8|6465.8|6468.3|6465.3|6470.1|6467.1|6465.8|6462.8|0
1611840000000|2021-01-28 13:20:00|6468.5|6465.5|6462.3|6459.3|6470.8|6467.8|6462.2|6459.2|0
1611840300000|2021-01-28 13:25:00|6462.1|6459.1|6462.4|6459.4|6462.9|6459.9|6457.5|6454.5|0
1611840600000|2021-01-28 13:30:00|6462.7|6459.7|6462.5|6459.5|6464.2|6461.2|6459.5|6456.5|0
1611840900000|2021-01-28 13:35:00|6460.9|6457.9|6467.5|6464.5|6467.5|6464.5|6460.4|6457.4|0
1611841200000|2021-01-28 13:40:00|6467.4|6464.4|6487.2|6484.2|6487.7|6484.7|6467.4|6464.4|0
1611841500000|2021-01-28 13:45:00|6487.4|6484.4|6505.8|6502.8|6507.3|6504.3|6487.4|6484.4|0
1611841800000|2021-01-28 13:50:00|6506.3|6503.3|6511.6|6508.6|6511.6|6508.6|6503.9|6500.9|0
1611842100000|2021-01-28 13:55:00|6512.1|6509.1|6527.9|6524.9|6528.5|6525.5|6511.1|6508.1|0
1611842400000|2021-01-28 14:00:00|6527.6|6524.6|6545.7|6542.7|6545.7|6542.7|6527.3|6524.3|0
1611842700000|2021-01-28 14:05:00|6545.6|6542.6|6543.1|6540.1|6548.3|6545.3|6542.7|6539.7|0
1611843000000|2021-01-28 14:10:00|6543.2|6540.2|6558.1|6555.1|6559.3|6556.3|6541.8|6538.8|0
1611843300000|2021-01-28 14:15:00|6558|6555|6559.7|6556.7|6565.6|6562.6|6557.2|6554.2|0
1611843600000|2021-01-28 14:20:00|6559.6|6556.6|6566.3|6563.3|6567|6564|6559.6|6556.6|0
1611843900000|2021-01-28 14:25:00|6565.6|6562.6|6548.7|6545.7|6568.4|6565.4|6544.1|6541.1|0
1611844200000|2021-01-28 14:30:00|6541.8|6538.8|6556.6|6554.8|6558.6|6556.8|6526.1|6524.3|0
1611844500000|2021-01-28 14:35:00|6556.7|6554.9|6569.2|6567.4|6584.4|6582.6|6556.7|6554.9|0
1611844800000|2021-01-28 14:40:00|6568.5|6566.7|6605.4|6603.6|6610.6|6608.8|6565|6563.2|0
1611845100000|2021-01-28 14:45:00|6605|6603.2|6586.5|6584.7|6608.9|6607.1|6583.3|6581.5|0
1611845400000|2021-01-28 14:50:00|6586.8|6585|6583|6581.2|6599.4|6597.6|6580.2|6578.4|0
1611845700000|2021-01-28 14:55:00|6583.4|6581.6|6567.7|6565.9|6600|6598.2|6563.3|6561.5|0
1611846000000|2021-01-28 15:00:00|6573.5|6571.7|6568.1|6566.3|6579.1|6577.3|6559.4|6557.6|0
1611846300000|2021-01-28 15:05:00|6567.8|6566|6570.3|6568.5|6580.6|6578.8|6564.5|6562.7|0
1611846600000|2021-01-28 15:10:00|6570.4|6568.6|6576.6|6574.8|6586.7|6584.9|6568.1|6566.3|0
1611846900000|2021-01-28 15:15:00|6576.8|6575|6588.5|6586.7|6596.2|6594.4|6573.6|6571.8|0
1611847200000|2021-01-28 15:20:00|6587.9|6586.1|6566.2|6564.4|6593.1|6591.3|6566.2|6564.4|0
1611847500000|2021-01-28 15:25:00|6565.5|6563.7|6578.4|6576.6|6585.2|6583.4|6564.6|6562.8|0
1611847800000|2021-01-28 15:30:00|6578.3|6576.5|6581.6|6579.8|6593.5|6591.7|6574.6|6572.8|0
1611848100000|2021-01-28 15:35:00|6581.3|6579.5|6582.1|6580.3|6593.8|6592|6581.3|6579.5|0
1611848400000|2021-01-28 15:40:00|6582.2|6580.4|6566.9|6565.1|6584.8|6583|6558.5|6556.7|0
1611848700000|2021-01-28 15:45:00|6566.8|6565|6592.7|6590.9|6595.4|6593.6|6566.8|6565|0
1611849000000|2021-01-28 15:50:00|6589.7|6587.9|6592.2|6590.4|6601.5|6599.7|6589.4|6587.6|0
1611849300000|2021-01-28 15:55:00|6593.3|6591.5|6602|6600.2|6607.6|6605.8|6590.6|6588.8|0
1611849600000|2021-01-28 16:00:00|6605.1|6603.3|6613.1|6611.3|6614.6|6612.8|6601.8|6600|0
1611849900000|2021-01-28 16:05:00|6613.2|6611.4|6624.2|6622.4|6628.8|6627|6612.8|6611|0
1611850200000|2021-01-28 16:10:00|6624.4|6622.6|6625.7|6623.9|6631|6629.2|6620.9|6619.1|0
1611850500000|2021-01-28 16:15:00|6625.6|6623.8|6617|6615.2|6629.9|6628.1|6615.6|6613.8|0
1611850800000|2021-01-28 16:20:00|6617.3|6615.5|6615|6613.2|6620.2|6618.4|6609.9|6608.1|0
1611851100000|2021-01-28 16:25:00|6615.4|6613.6|6606.5|6604.7|6616.3|6614.5|6605.5|6603.7|0
1611851400000|2021-01-28 16:30:00|6608.4|6606.6|6611.3|6609.5|6622.1|6620.3|6597.9|6596.1|0
1611851700000|2021-01-28 16:35:00|6610.5|6608.7|6606.9|6605.1|6617.6|6615.8|6604.7|6602.9|0
1611852000000|2021-01-28 16:40:00|6608.6|6606.8|6604.1|6602.3|6611.4|6609.6|6599.4|6597.6|0
1611852300000|2021-01-28 16:45:00|6605.2|6603.4|6610.2|6608.4|6612.2|6610.4|6595.8|6594|0
1611852600000|2021-01-28 16:50:00|6611|6609.2|6619.3|6617.5|6624.2|6622.4|6611|6609.2|0
1611852900000|2021-01-28 16:55:00|6619.4|6617.6|6625.4|6623.6|6627.7|6625.9|6617.6|6615.8|0
1611853200000|2021-01-28 17:00:00|6627.1|6625.3|6638.1|6636.3|6640.2|6638.4|6625.7|6623.9|0
1611853500000|2021-01-28 17:05:00|6638|6636.2|6644.8|6643|6649.4|6647.6|6638|6636.2|0
1611853800000|2021-01-28 17:10:00|6645.5|6643.7|6644.5|6642.7|6647.3|6645.5|6637.2|6635.4|0
1611854100000|2021-01-28 17:15:00|6645.5|6643.7|6649|6647.2|6653.5|6651.7|6644.5|6642.7|0
1611854400000|2021-01-28 17:20:00|6649.2|6647.4|6663.1|6661.3|6663.7|6661.9|6645.4|6643.6|0
1611854700000|2021-01-28 17:25:00|6663|6661.2|6655|6653.2|6663.4|6661.6|6649.1|6647.3|0
1611855000000|2021-01-28 17:30:00|6655.1|6653.3|6658.6|6656.8|6660.8|6659|6651.7|6649.9|0
1611855300000|2021-01-28 17:35:00|6658.8|6657|6661.1|6659.3|6661.1|6659.3|6653.1|6651.3|0
1611855600000|2021-01-28 17:40:00|6661|6659.2|6665.6|6663.8|6666|6664.2|6656.1|6654.3|0
1611855900000|2021-01-28 17:45:00|6664.3|6662.5|6674.4|6672.6|6674.4|6672.6|6661.8|6660|0
1611856200000|2021-01-28 17:50:00|6674.5|6672.7|6663.5|6661.7|6676.7|6674.9|6662.7|6660.9|0
1611856500000|2021-01-28 17:55:00|6664.1|6662.3|6666.8|6665|6668.8|6667|6662.4|6660.6|0
1611856800000|2021-01-28 18:00:00|6667.7|6665.9|6674.9|6673.1|6679.9|6678.1|6667.7|6665.9|0
1611857100000|2021-01-28 18:05:00|6674.2|6672.4|6665.1|6663.3|6674.2|6672.4|6659.9|6658.1|0
1611857400000|2021-01-28 18:10:00|6665.3|6663.5|6666.7|6664.9|6669.7|6667.9|6662.1|6660.3|0
1611857700000|2021-01-28 18:15:00|6666.4|6664.6|6671.4|6669.6|6671.4|6669.6|6661.6|6659.8|0
1611858000000|2021-01-28 18:20:00|6671.3|6669.5|6675.8|6674|6675.9|6674.1|6662.3|6660.5|0
1611858300000|2021-01-28 18:25:00|6676.1|6674.3|6665.8|6664|6677.2|6675.4|6665.6|6663.8|0
1611858600000|2021-01-28 18:30:00|6666.6|6664.8|6670|6668.2|6672.1|6670.3|6663.3|6661.5|0
1611858900000|2021-01-28 18:35:00|6670.1|6668.3|6676.1|6674.3|6677.3|6675.5|6667|6665.2|0
1611859200000|2021-01-28 18:40:00|6675.6|6673.8|6677.7|6675.9|6680|6678.2|6673.8|6672|0
1611859500000|2021-01-28 18:45:00|6677.4|6675.6|6682.7|6680.9|6683.7|6681.9|6674.5|6672.7|0
1611859800000|2021-01-28 18:50:00|6682.4|6680.6|6676.7|6674.9|6685.6|6683.8|6675.7|6673.9|0
1611860100000|2021-01-28 18:55:00|6676.8|6675|6675.4|6673.6|6677.6|6675.8|6670.8|6669|0
1611860400000|2021-01-28 19:00:00|6677|6675.2|6672.7|6670.9|6679.3|6677.5|6669.2|6667.4|0
1611860700000|2021-01-28 19:05:00|6673|6671.2|6661.7|6659.9|6674|6672.2|6660.7|6658.9|0
1611861000000|2021-01-28 19:10:00|6662|6660.2|6653.9|6652.1|6662.3|6660.5|6652.8|6651|0
1611861300000|2021-01-28 19:15:00|6654.5|6652.7|6644.1|6642.3|6655.5|6653.7|6644.1|6642.3|0
1611861600000|2021-01-28 19:20:00|6643.7|6641.9|6640.9|6639.1|6646.6|6644.8|6637.1|6635.3|0
1611861900000|2021-01-28 19:25:00|6642.4|6640.6|6649.1|6647.3|6649.8|6648|6641.9|6640.1|0
1611862200000|2021-01-28 19:30:00|6650|6648.2|6649.8|6648|6652|6650.2|6644.4|6642.6|0
1611862500000|2021-01-28 19:35:00|6649.9|6648.1|6647.2|6645.4|6651.2|6649.4|6639.5|6637.7|0
1611862800000|2021-01-28 19:40:00|6647|6645.2|6642.4|6640.6|6649.4|6647.6|6640.2|6638.4|0
1611863100000|2021-01-28 19:45:00|6642.7|6640.9|6647.9|6646.1|6648.4|6646.6|6642.1|6640.3|0
1611863400000|2021-01-28 19:50:00|6648.9|6647.1|6640.5|6638.7|6652.7|6650.9|6638.5|6636.7|0
1611863700000|2021-01-28 19:55:00|6640.1|6638.3|6649.9|6648.1|6652.5|6650.7|6632.3|6630.5|0
1611864000000|2021-01-28 20:00:00|6648.6|6646.8|6640.8|6639|6648.7|6646.9|6635.1|6633.3|0
1611864300000|2021-01-28 20:05:00|6637.9|6636.1|6633.5|6631.7|6643.9|6642.1|6630.4|6628.6|0
1611864600000|2021-01-28 20:10:00|6634|6632.2|6633.5|6631.7|6639.5|6637.7|6628.8|6627|0
1611864900000|2021-01-28 20:15:00|6635.2|6633.4|6623.9|6622.1|6639.7|6637.9|6621.6|6619.8|0
1611865200000|2021-01-28 20:20:00|6624|6622.2|6620.6|6618.8|6626.7|6624.9|6618|6616.2|0
1611865500000|2021-01-28 20:25:00|6620.8|6619|6608.8|6607|6622.8|6621|6608.8|6607|0
1611865800000|2021-01-28 20:30:00|6608.9|6607.1|6606.6|6604.8|6620.9|6619.1|6602.5|6600.7|0
1611866100000|2021-01-28 20:35:00|6606|6604.2|6614|6612.2|6617.1|6615.3|6600|6598.2|0
1611866400000|2021-01-28 20:40:00|6613.8|6612|6608.1|6606.3|6618.9|6617.1|6605.3|6603.5|0
1611866700000|2021-01-28 20:45:00|6607.6|6605.8|6604.4|6602.6|6610.2|6608.4|6593.2|6591.4|0
1611867000000|2021-01-28 20:50:00|6604.6|6602.8|6604.9|6603.1|6615.2|6613.4|6597.9|6596.1|0
1611867300000|2021-01-28 20:55:00|6604.7|6602.9|6593.1|6591.3|6604.9|6603.1|6590.9|6589.1|0
1611867600000|2021-01-28 21:00:00|6593.9|6592.1|6592.9|6589.9|6595.7|6592.7|6586.9|6583.9|0
1611867900000|2021-01-28 21:05:00|6593.2|6590.2|6594.7|6591.7|6597.4|6594.4|6588.3|6585.3|0
1611868200000|2021-01-28 21:10:00|6594.2|6591.2|6592.4|6589.4|6596.2|6593.2|6589.2|6586.2|0
1611868500000|2021-01-28 21:15:00|6592.3|6589.3|6591.3|6588.3|6593.7|6590.7|6590.6|6587.6|0
1611868800000|2021-01-28 21:20:00|6591.4|6588.4|6592.8|6589.8|6594.5|6591.5|6591.2|6588.2|0
1611869100000|2021-01-28 21:25:00|6592.7|6589.7|6590.8|6587.8|6592.8|6589.8|6589|6586|0
1611869400000|2021-01-28 21:30:00|6590.5|6587.5|6577.3|6574.3|6590.5|6587.5|6577.3|6574.3|0
1611869700000|2021-01-28 21:35:00|6578.3|6575.3|6580|6577|6580|6577|6574.2|6571.2|0
1611870000000|2021-01-28 21:40:00|6580.3|6577.3|6582.6|6579.6|6585.1|6582.1|6579.8|6576.8|0
1611870300000|2021-01-28 21:45:00|6582.7|6579.7|6588|6585|6590.7|6587.7|6582.3|6579.3|0
1611870600000|2021-01-28 21:50:00|6588.1|6585.1|6589.4|6586.4|6590.8|6587.8|6588.1|6585.1|0
1611870900000|2021-01-28 21:55:00|6589.5|6586.5|6589.9|6586.9|6592|6589|6589.4|6586.4|0
1611871200000|2021-01-28 22:00:00|6589.8|6586.8|6592.9|6589.9|6593.2|6590.2|6589.8|6586.8|0
1611871500000|2021-01-28 22:05:00|6592.8|6589.8|6589.2|6586.2|6592.8|6589.8|6586.2|6583.2|0
1611871800000|2021-01-28 22:10:00|6589.1|6586.1|6588.9|6585.9|6589.8|6586.8|6588.7|6585.7|0
1611872100000|2021-01-28 22:15:00|6589|6586|6591.4|6588.4|6592.3|6589.3|6588.9|6585.9|0
1611872400000|2021-01-28 22:20:00|6591.2|6588.2|6590.4|6587.4|6591.5|6588.5|6590|6587|0
1611872700000|2021-01-28 22:25:00|6590.9|6587.9|6594.3|6591.3|6595|6592|6590.8|6587.8|0
1611873000000|2021-01-28 22:30:00|6594.4|6591.4|6596.7|6593.7|6597|6594|6594.3|6591.3|0
1611873300000|2021-01-28 22:35:00|6596.6|6593.6|6595.8|6592.8|6596.8|6593.8|6595.6|6592.6|0
1611873600000|2021-01-28 22:40:00|6595.7|6592.7|6595.4|6592.4|6596|6593|6593.9|6590.9|0
1611873900000|2021-01-28 22:45:00|6595.2|6592.2|6596.2|6593.2|6596.9|6593.9|6595.2|6592.2|0
1611874200000|2021-01-28 22:50:00|6596.1|6593.1|6595.8|6592.8|6596.9|6593.9|6594.7|6591.7|0
1611874500000|2021-01-28 22:55:00|6595.6|6592.6|6596.4|6593.4|6597.2|6594.2|6595|6592|0
1611874800000|2021-01-28 23:00:00|6596.2|6593.2|6585.9|6582.9|6596.2|6593.2|6583.6|6580.6|0
1611875100000|2021-01-28 23:05:00|6586.1|6583.1|6582.6|6579.6|6586.8|6583.8|6581.4|6578.4|0
1611875400000|2021-01-28 23:10:00|6583|6580|6586.2|6583.2|6588|6585|6582.2|6579.2|0
1611875700000|2021-01-28 23:15:00|6586.1|6583.1|6585.1|6582.1|6586.1|6583.1|6583.3|6580.3|0
1611876000000|2021-01-28 23:20:00|6584.5|6581.5|6588.2|6585.2|6588.6|6585.6|6584|6581|0
1611876300000|2021-01-28 23:25:00|6588.1|6585.1|6591.6|6588.6|6592.8|6589.8|6587.6|6584.6|0
1611876600000|2021-01-28 23:30:00|6591.5|6588.5|6591.6|6588.6|6591.9|6588.9|6590.4|6587.4|0
1611876900000|2021-01-28 23:35:00|6591.7|6588.7|6592.4|6589.4|6594.9|6591.9|6591.1|6588.1|0
1611877200000|2021-01-28 23:40:00|6592.6|6589.6|6590.6|6587.6|6595.1|6592.1|6589.6|6586.6|0
1611877500000|2021-01-28 23:45:00|6590.7|6587.7|6591.5|6588.5|6593.2|6590.2|6590.2|6587.2|0
1611877800000|2021-01-28 23:50:00|6591.4|6588.4|6582|6579|6591.5|6588.5|6579.8|6576.8|0
1611878100000|2021-01-28 23:55:00|6582.3|6579.3|6576|6573|6582.3|6579.3|6573.6|6570.6|0
1611878400000|2021-01-29 00:00:00|6576.4|6573.4|6577.6|6574.6|6579.4|6576.4|6576.1|6573.1|0
1611878700000|2021-01-29 00:05:00|6577.2|6574.2|6579.5|6576.5|6582.7|6579.7|6577.2|6574.2|0
1611879000000|2021-01-29 00:10:00|6579.6|6576.6|6583.2|6580.2|6583.5|6580.5|6579.1|6576.1|0
1611879300000|2021-01-29 00:15:00|6583.4|6580.4|6583.2|6580.2|6584.4|6581.4|6582.6|6579.6|0
1611879600000|2021-01-29 00:20:00|6583.3|6580.3|6580|6577|6585.2|6582.2|6580|6577|0
1611879900000|2021-01-29 00:25:00|6580.1|6577.1|6573|6570|6582.2|6579.2|6572.6|6569.6|0
1611880200000|2021-01-29 00:30:00|6573.6|6570.6|6572.5|6569.5|6573.6|6570.6|6570.1|6567.1|0
1611880500000|2021-01-29 00:35:00|6572.6|6569.6|6568.1|6565.1|6572.6|6569.6|6567.3|6564.3|0
1611880800000|2021-01-29 00:40:00|6568|6565|6567.1|6564.1|6569.5|6566.5|6566.7|6563.7|0
1611881100000|2021-01-29 00:45:00|6567|6564|6565.8|6562.8|6568.4|6565.4|6564.5|6561.5|0
1611881400000|2021-01-29 00:50:00|6565.7|6562.7|6568.2|6565.2|6569|6566|6565.3|6562.3|0
1611881700000|2021-01-29 00:55:00|6568.3|6565.3|6572.8|6567.8|6572.8|6568|6567.1|6564.1|0
1611882000000|2021-01-29 01:00:00|6573.2|6568.2|6584.4|6579.4|6584.4|6579.4|6570.5|6565.5|0
1611882300000|2021-01-29 01:05:00|6585|6580|6576.1|6571.1|6585.2|6580.2|6574.3|6569.3|0
1611882600000|2021-01-29 01:10:00|6575.9|6570.9|6580.1|6575.1|6583.4|6578.4|6572|6567|0
1611882900000|2021-01-29 01:15:00|6580.2|6575.2|6581|6576|6582.2|6577.2|6577.1|6572.1|0
1611883200000|2021-01-29 01:20:00|6581.3|6576.3|6579.7|6574.7|6590.4|6585.4|6578.9|6573.9|0
1611883500000|2021-01-29 01:25:00|6579.6|6574.6|6576.8|6571.8|6581|6576|6575.5|6570.5|0
1611883800000|2021-01-29 01:30:00|6576.9|6571.9|6571.4|6566.4|6582.2|6577.2|6570.7|6565.7|0
1611884100000|2021-01-29 01:35:00|6571.2|6566.2|6562.7|6557.7|6572.5|6567.5|6560.1|6555.1|0
1611884400000|2021-01-29 01:40:00|6562.1|6557.1|6565.8|6560.8|6568.7|6563.7|6557|6552|0
1611884700000|2021-01-29 01:45:00|6565.9|6560.9|6551.7|6546.7|6567.1|6562.1|6548.2|6543.2|0
1611885000000|2021-01-29 01:50:00|6551.6|6546.6|6548.8|6543.8|6556.6|6551.6|6548.7|6543.7|0
1611885300000|2021-01-29 01:55:00|6548.9|6543.9|6544.3|6539.3|6552.1|6547.1|6541.6|6536.6|0
1611885600000|2021-01-29 02:00:00|6544.5|6539.5|6547.6|6542.6|6550.2|6545.2|6544.1|6539.1|0
1611885900000|2021-01-29 02:05:00|6547.7|6542.7|6547.8|6542.8|6549.9|6544.9|6545.3|6540.3|0
1611886200000|2021-01-29 02:10:00|6547.7|6542.7|6549.6|6544.6|6550.2|6545.2|6546.3|6541.3|0
1611886500000|2021-01-29 02:15:00|6549.7|6544.7|6548.5|6543.5|6550.3|6545.3|6543.4|6538.4|0
1611886800000|2021-01-29 02:20:00|6548.7|6543.7|6541.4|6536.4|6550.1|6545.1|6538.9|6533.9|0
1611887100000|2021-01-29 02:25:00|6540.8|6535.8|6546.3|6541.3|6548.5|6543.5|6539.7|6534.7|0
1611887400000|2021-01-29 02:30:00|6546.2|6541.2|6548.8|6543.8|6549.3|6544.3|6544.8|6539.8|0
1611887700000|2021-01-29 02:35:00|6548.9|6543.9|6543.9|6538.9|6551.5|6546.5|6543.7|6538.7|0
1611888000000|2021-01-29 02:40:00|6543.7|6538.7|6551.7|6546.7|6553.1|6548.1|6541.6|6536.6|0
1611888300000|2021-01-29 02:45:00|6550.7|6545.7|6551.4|6546.4|6552.6|6547.6|6549.4|6544.4|0
1611888600000|2021-01-29 02:50:00|6551.3|6546.3|6548.9|6543.9|6551.3|6546.3|6547.2|6542.2|0
1611888900000|2021-01-29 02:55:00|6549.2|6544.2|6545.9|6540.9|6549.6|6544.6|6542.6|6537.6|0
1611889200000|2021-01-29 03:00:00|6546|6541|6542|6537|6547.2|6542.2|6539|6534|0
1611889500000|2021-01-29 03:05:00|6541.8|6536.8|6546.4|6541.4|6547.5|6542.5|6539|6534|0
1611889800000|2021-01-29 03:10:00|6546.1|6541.1|6540.7|6535.7|6548.4|6543.4|6540.1|6535.1|0
1611890100000|2021-01-29 03:15:00|6541.3|6536.3|6538.6|6533.6|6544.6|6539.6|6538.4|6533.4|0
1611890400000|2021-01-29 03:20:00|6538.4|6533.4|6528.8|6523.8|6542.3|6537.3|6525.7|6520.7|0
1611890700000|2021-01-29 03:25:00|6528.9|6523.9|6522.3|6517.3|6531.7|6526.7|6518.9|6513.9|0
1611891000000|2021-01-29 03:30:00|6522.2|6517.2|6521.2|6516.2|6526|6521|6517.2|6512.2|0
1611891300000|2021-01-29 03:35:00|6521|6516|6519.9|6514.9|6523.9|6518.9|6518|6513|0
1611891600000|2021-01-29 03:40:00|6520.1|6515.1|6525.6|6520.6|6526.5|6521.5|6517|6512|0
1611891900000|2021-01-29 03:45:00|6525.5|6520.5|6523.1|6518.1|6526.2|6521.2|6521.1|6516.1|0
1611892200000|2021-01-29 03:50:00|6522.9|6517.9|6520.9|6515.9|6526.4|6521.4|6517.7|6512.7|0
1611892500000|2021-01-29 03:55:00|6520.7|6515.7|6505.2|6500.2|6520.7|6515.7|6504.4|6499.4|0
1611892800000|2021-01-29 04:00:00|6505.1|6500.1|6508.4|6503.4|6513.4|6508.4|6504.8|6499.8|0
1611893100000|2021-01-29 04:05:00|6508.3|6503.3|6504.7|6499.7|6513.9|6508.9|6504|6499|0
1611893400000|2021-01-29 04:10:00|6504.6|6499.6|6500.6|6495.6|6505.9|6500.9|6499.2|6494.2|0
1611893700000|2021-01-29 04:15:00|6499.8|6494.8|6491.8|6486.8|6506|6501|6490.2|6485.2|0
1611894000000|2021-01-29 04:20:00|6491.6|6486.6|6501.6|6496.6|6503|6498|6491.2|6486.2|0
1611894300000|2021-01-29 04:25:00|6501.4|6496.4|6500.8|6495.8|6503.6|6498.6|6496.8|6491.8|0
1611894600000|2021-01-29 04:30:00|6500.9|6495.9|6504.4|6499.4|6507.4|6502.4|6500|6495|0
1611894900000|2021-01-29 04:35:00|6504.5|6499.5|6502.8|6497.8|6507.5|6502.5|6502.5|6497.5|0
1611895200000|2021-01-29 04:40:00|6501.7|6496.7|6500|6495|6506|6501|6499.1|6494.1|0
1611895500000|2021-01-29 04:45:00|6499.9|6494.9|6510.9|6505.9|6511.9|6506.9|6499.5|6494.5|0
1611895800000|2021-01-29 04:50:00|6510.6|6505.6|6510|6505|6511.8|6506.8|6507.3|6502.3|0
1611896100000|2021-01-29 04:55:00|6510.4|6505.4|6512.8|6507.8|6516.4|6511.4|6508.7|6503.7|0
1611896400000|2021-01-29 05:00:00|6512|6507|6505.8|6500.8|6513.3|6508.3|6501.6|6496.6|0
1611896700000|2021-01-29 05:05:00|6505.9|6500.9|6510.2|6505.2|6515.2|6510.2|6505.9|6500.9|0
1611897000000|2021-01-29 05:10:00|6510|6505|6509.7|6504.7|6511.2|6506.2|6502.3|6497.3|0
1611897300000|2021-01-29 05:15:00|6509.8|6504.8|6504.8|6499.8|6510|6505|6502.6|6497.6|0
1611897600000|2021-01-29 05:20:00|6504.9|6499.9|6503.3|6498.3|6509.2|6504.2|6501.8|6496.8|0
1611897900000|2021-01-29 05:25:00|6503.6|6498.6|6494.7|6489.7|6504.8|6499.8|6493.4|6488.4|0
1611898200000|2021-01-29 05:30:00|6495|6490|6496.2|6491.2|6499.2|6494.2|6494.3|6489.3|0
1611898500000|2021-01-29 05:35:00|6496.6|6491.6|6496.7|6491.7|6500.6|6495.6|6494.6|6489.6|0
1611898800000|2021-01-29 05:40:00|6496.5|6491.5|6503.9|6498.9|6505.5|6500.5|6493.9|6488.9|0
1611899100000|2021-01-29 05:45:00|6504|6499|6511.1|6506.1|6514|6509|6502.4|6497.4|0
1611899400000|2021-01-29 05:50:00|6511.3|6506.3|6510.5|6505.5|6512.6|6507.6|6506.2|6501.2|0
1611899700000|2021-01-29 05:55:00|6510.7|6505.7|6509.8|6504.8|6516.8|6511.8|6509.8|6504.8|0
1611900000000|2021-01-29 06:00:00|6510.2|6505.2|6500.7|6495.7|6511.8|6506.8|6498|6493|0
1611900300000|2021-01-29 06:05:00|6500.5|6495.5|6502.8|6497.8|6502.9|6497.9|6496.4|6491.4|0
1611900600000|2021-01-29 06:10:00|6503.1|6498.1|6498.9|6493.9|6504.9|6499.9|6497.5|6492.5|0
1611900900000|2021-01-29 06:15:00|6498.8|6493.8|6508|6503|6509.1|6504.1|6498.7|6493.7|0
1611901200000|2021-01-29 06:20:00|6508.2|6503.2|6507.5|6502.5|6509.1|6504.1|6504.4|6499.4|0
1611901500000|2021-01-29 06:25:00|6507.4|6502.4|6512.7|6507.7|6515.7|6510.7|6507.3|6502.3|0
1611901800000|2021-01-29 06:30:00|6513.1|6508.1|6517.4|6512.4|6521|6516|6511.9|6506.9|0
1611902100000|2021-01-29 06:35:00|6517.3|6512.3|6528.2|6523.2|6531.8|6526.8|6515.2|6510.2|0
1611902400000|2021-01-29 06:40:00|6529.1|6524.1|6529.1|6524.1|6530.7|6525.7|6524.3|6519.3|0
1611902700000|2021-01-29 06:45:00|6529|6524|6530.6|6525.6|6533.1|6528.1|6528.2|6523.2|0
1611903000000|2021-01-29 06:50:00|6530.4|6525.4|6531.7|6526.7|6533.1|6528.1|6526.6|6521.6|0
1611903300000|2021-01-29 06:55:00|6531.8|6526.8|6539.5|6534.5|6540.5|6535.5|6531|6526|0
1611903600000|2021-01-29 07:00:00|6539.2|6534.2|6543.2|6538.2|6545.2|6540.2|6536.1|6531.1|0
1611903900000|2021-01-29 07:05:00|6543.3|6538.3|6538.2|6533.2|6544.4|6539.4|6537|6532|0
1611904200000|2021-01-29 07:10:00|6538.1|6533.1|6537.8|6532.8|6542.2|6537.2|6536.8|6531.8|0
1611904500000|2021-01-29 07:15:00|6537.7|6532.7|6530.4|6525.4|6544.1|6539.1|6530.1|6525.1|0
1611904800000|2021-01-29 07:20:00|6530.1|6525.1|6522.4|6517.4|6530.7|6525.7|6520.5|6515.5|0
1611905100000|2021-01-29 07:25:00|6522.5|6517.5|6513.8|6508.8|6526.2|6521.2|6513.8|6508.8|0
1611905400000|2021-01-29 07:30:00|6513.9|6508.9|6494.3|6489.3|6516.6|6511.6|6491.4|6486.4|0
1611905700000|2021-01-29 07:35:00|6494.1|6489.1|6512.2|6507.2|6514.3|6509.3|6492.4|6487.4|0
1611906000000|2021-01-29 07:40:00|6512.1|6507.1|6510.2|6505.2|6517.2|6512.2|6508.4|6503.4|0
1611906300000|2021-01-29 07:45:00|6510.3|6505.3|6510.4|6505.4|6513.7|6508.7|6505.8|6500.8|0
1611906600000|2021-01-29 07:50:00|6510.7|6505.7|6512|6507|6518.2|6513.2|6509|6504|0
1611906900000|2021-01-29 07:55:00|6511.8|6506.8|6509.5|6504.5|6513.7|6508.7|6500.7|6495.7|0
1611907200000|2021-01-29 08:00:00|6509.2|6504.2|6509.4|6504.4|6514.2|6509.2|6500.5|6495.5|0
1611907500000|2021-01-29 08:05:00|6509.3|6504.3|6478.1|6473.1|6509.3|6504.3|6478|6473|0
1611907800000|2021-01-29 08:10:00|6478.2|6473.2|6492.8|6487.8|6503.8|6498.8|6478.1|6473.1|0
1611908100000|2021-01-29 08:15:00|6493.1|6488.1|6502.7|6497.7|6505.2|6500.2|6484.2|6479.2|0
1611908400000|2021-01-29 08:20:00|6503.8|6498.8|6516.7|6511.7|6518.7|6513.7|6501.2|6496.2|0
1611908700000|2021-01-29 08:25:00|6516.8|6511.8|6509.1|6504.1|6518.5|6513.5|6504.7|6499.7|0
1611909000000|2021-01-29 08:30:00|6509|6504|6495.8|6490.8|6513.2|6508.2|6494.4|6489.4|0
1611909300000|2021-01-29 08:35:00|6495.9|6490.9|6506.9|6501.9|6508.7|6503.7|6493.9|6488.9|0
1611909600000|2021-01-29 08:40:00|6506.6|6501.6|6503.4|6498.4|6511.8|6506.8|6501|6496|0
1611909900000|2021-01-29 08:45:00|6503.3|6498.3|6499.4|6494.4|6504.4|6499.4|6495.9|6490.9|0
1611910200000|2021-01-29 08:50:00|6499.3|6494.3|6505.7|6500.7|6507.2|6502.2|6498.6|6493.6|0
1611910500000|2021-01-29 08:55:00|6505.8|6500.8|6506.4|6501.4|6512|6507|6502.3|6497.3|0
1611910800000|2021-01-29 09:00:00|6506.5|6501.5|6496.6|6493.6|6510.8|6505.8|6480.6|6477.6|0
1611911100000|2021-01-29 09:05:00|6496.4|6493.4|6499.6|6496.6|6499.9|6496.9|6494.1|6491.1|0
1611911400000|2021-01-29 09:10:00|6499.8|6496.8|6496.4|6493.4|6504.5|6501.5|6496.4|6493.4|0
1611911700000|2021-01-29 09:15:00|6496.5|6493.5|6491.5|6488.5|6503.1|6500.1|6491.5|6488.5|0
1611912000000|2021-01-29 09:20:00|6491.7|6488.7|6482.6|6479.6|6491.7|6488.7|6480.3|6477.3|0
1611912300000|2021-01-29 09:25:00|6483.1|6480.1|6489.4|6486.4|6490|6487|6480.4|6477.4|0
1611912600000|2021-01-29 09:30:00|6489.1|6486.1|6492.6|6489.6|6492.6|6489.6|6488.5|6485.5|0
1611912900000|2021-01-29 09:35:00|6492.3|6489.3|6502.2|6499.2|6503.3|6500.3|6491.2|6488.2|0
1611913200000|2021-01-29 09:40:00|6502.3|6499.3|6498|6495|6502.8|6499.8|6497.1|6494.1|0
1611913500000|2021-01-29 09:45:00|6497.7|6494.7|6486.7|6483.7|6498.3|6495.3|6484.6|6481.6|0
1611913800000|2021-01-29 09:50:00|6487.4|6484.4|6487.5|6484.5|6490.6|6487.6|6485.2|6482.2|0
1611914100000|2021-01-29 09:55:00|6487.1|6484.1|6487.1|6484.1|6489.5|6486.5|6485.9|6482.9|0
1611914400000|2021-01-29 10:00:00|6487.2|6484.2|6484.4|6481.4|6487.3|6484.3|6479.8|6476.8|0
1611914700000|2021-01-29 10:05:00|6484.6|6481.6|6482.3|6479.3|6485.8|6482.8|6479.5|6476.5|0
1611915000000|2021-01-29 10:10:00|6482.8|6479.8|6482.3|6479.3|6489|6486|6480.1|6477.1|0
1611915300000|2021-01-29 10:15:00|6483.9|6480.9|6476.9|6473.9|6485.4|6482.4|6475.7|6472.7|0
1611915600000|2021-01-29 10:20:00|6477.2|6474.2|6478|6475|6479.3|6476.3|6472.9|6469.9|0
1611915900000|2021-01-29 10:25:00|6477.9|6474.9|6484.5|6481.5|6485.4|6482.4|6477.2|6474.2|0
1611916200000|2021-01-29 10:30:00|6485|6482|6483.5|6480.5|6487.1|6484.1|6482.9|6479.9|0
1611916500000|2021-01-29 10:35:00|6483.6|6480.6|6488.5|6485.5|6488.5|6485.5|6483.6|6480.6|0
1611916800000|2021-01-29 10:40:00|6488.6|6485.6|6492.5|6489.5|6493|6490|6488.4|6485.4|0
1611917100000|2021-01-29 10:45:00|6492.6|6489.6|6492.8|6489.8|6496.7|6493.7|6488.5|6485.5|0
1611917400000|2021-01-29 10:50:00|6493.3|6490.3|6496.7|6493.7|6496.9|6493.9|6493|6490|0
1611917700000|2021-01-29 10:55:00|6496.8|6493.8|6501.2|6498.2|6507.3|6504.3|6496.3|6493.3|0
1611918000000|2021-01-29 11:00:00|6501.3|6498.3|6504|6501|6505.3|6502.3|6499.7|6496.7|0
1611918300000|2021-01-29 11:05:00|6504.3|6501.3|6501.9|6498.9|6505.1|6502.1|6501.9|6498.9|0
1611918600000|2021-01-29 11:10:00|6502|6499|6510.7|6507.7|6510.7|6507.7|6499.9|6496.9|0
1611918900000|2021-01-29 11:15:00|6510.9|6507.9|6526|6523|6526.2|6523.2|6508.3|6505.3|0
1611919200000|2021-01-29 11:20:00|6526.1|6523.1|6519.3|6516.3|6528.8|6525.8|6513.9|6510.9|0
1611919500000|2021-01-29 11:25:00|6519.5|6516.5|6520.2|6517.2|6525.1|6522.1|6515.7|6512.7|0
1611919800000|2021-01-29 11:30:00|6520.4|6517.4|6520.2|6517.2|6521.7|6518.7|6518.5|6515.5|0
1611920100000|2021-01-29 11:35:00|6519.9|6516.9|6527.6|6524.6|6528.6|6525.6|6519.9|6516.9|0
1611920400000|2021-01-29 11:40:00|6527.1|6524.1|6524.9|6521.9|6531.3|6528.3|6523.3|6520.3|0
1611920700000|2021-01-29 11:45:00|6524.3|6521.3|6520.7|6517.7|6526.5|6523.5|6517.7|6514.7|0
1611921000000|2021-01-29 11:50:00|6521.4|6518.4|6518.1|6515.1|6521.6|6518.6|6516.9|6513.9|0
1611921300000|2021-01-29 11:55:00|6517.3|6514.3|6516.7|6513.7|6518.8|6515.8|6514.7|6511.7|0
1611921600000|2021-01-29 12:00:00|6519.3|6516.3|6525.1|6522.1|6526.3|6523.3|6513.7|6510.7|0
1611921900000|2021-01-29 12:05:00|6525|6522|6529.4|6526.4|6529.4|6526.4|6523.6|6520.6|0
1611922200000|2021-01-29 12:10:00|6529.8|6526.8|6529|6526|6530.1|6527.1|6527.5|6524.5|0
1611922500000|2021-01-29 12:15:00|6528.9|6525.9|6534.5|6531.5|6534.8|6531.8|6528.9|6525.9|0
1611922800000|2021-01-29 12:20:00|6533.8|6530.8|6534.1|6531.1|6534.5|6531.5|6532.2|6529.2|0
1611923100000|2021-01-29 12:25:00|6534.2|6531.2|6538.7|6535.7|6538.8|6535.8|6532.5|6529.5|0
1611923400000|2021-01-29 12:30:00|6538.8|6535.8|6541.9|6538.9|6547.5|6544.5|6538.6|6535.6|0
1611923700000|2021-01-29 12:35:00|6541.6|6538.6|6533.1|6530.1|6541.9|6538.9|6532.5|6529.5|0
1611924000000|2021-01-29 12:40:00|6533.2|6530.2|6527.6|6524.6|6533.2|6530.2|6526|6523|0
1611924300000|2021-01-29 12:45:00|6526.9|6523.9|6528.3|6525.3|6529.4|6526.4|6525|6522|0
1611924600000|2021-01-29 12:50:00|6528.7|6525.7|6522.4|6519.4|6528.8|6525.8|6520.1|6517.1|0
1611924900000|2021-01-29 12:55:00|6521.6|6518.6|6526.4|6523.4|6526.4|6523.4|6521.6|6518.6|0
1611925200000|2021-01-29 13:00:00|6526.6|6523.6|6518.4|6515.4|6527.7|6524.7|6507.6|6504.6|0
1611925500000|2021-01-29 13:05:00|6518.8|6515.8|6518.4|6515.4|6522.1|6519.1|6515.6|6512.6|0
1611925800000|2021-01-29 13:10:00|6518.3|6515.3|6530.1|6527.1|6530.5|6527.5|6518.2|6515.2|0
1611926100000|2021-01-29 13:15:00|6530|6527|6533.1|6530.1|6535.7|6532.7|6529.4|6526.4|0
1611926400000|2021-01-29 13:20:00|6533.3|6530.3|6533.7|6530.7|6534|6531|6526.3|6523.3|0
1611926700000|2021-01-29 13:25:00|6533.6|6530.6|6529.6|6526.6|6534|6531|6529.5|6526.5|0
1611927000000|2021-01-29 13:30:00|6529.5|6526.5|6534.1|6531.1|6535.4|6532.4|6529.5|6526.5|0
1611927300000|2021-01-29 13:35:00|6534.3|6531.3|6545.7|6542.7|6547.1|6544.1|6533.9|6530.9|0
1611927600000|2021-01-29 13:40:00|6545.9|6542.9|6556.4|6553.4|6556.7|6553.7|6545.7|6542.7|0
1611927900000|2021-01-29 13:45:00|6556.5|6553.5|6563.1|6560.1|6565.1|6562.1|6556.1|6553.1|0
1611928200000|2021-01-29 13:50:00|6562.9|6559.9|6559|6556|6563.7|6560.7|6554.2|6551.2|0
1611928500000|2021-01-29 13:55:00|6558.9|6555.9|6561.3|6558.3|6564.6|6561.6|6558.7|6555.7|0
1611928800000|2021-01-29 14:00:00|6562.4|6559.4|6550.9|6547.9|6562.4|6559.4|6549.3|6546.3|0
1611929100000|2021-01-29 14:05:00|6551|6548|6544.1|6541.1|6553.2|6550.2|6543.1|6540.1|0
1611929400000|2021-01-29 14:10:00|6544.2|6541.2|6558.5|6555.5|6558.8|6555.8|6544|6541|0
1611929700000|2021-01-29 14:15:00|6557.7|6554.7|6555|6552|6560.6|6557.6|6554.5|6551.5|0
1611930000000|2021-01-29 14:20:00|6554.9|6551.9|6556.1|6553.1|6556.2|6553.2|6553.9|6550.9|0
1611930300000|2021-01-29 14:25:00|6556|6553|6543.6|6540.6|6556.3|6553.3|6543|6540|0
1611930600000|2021-01-29 14:30:00|6546|6543|6534.5|6532.7|6560.4|6558.6|6523.8|6522|0
1611930900000|2021-01-29 14:35:00|6533|6531.2|6499.4|6497.6|6533|6531.2|6495.4|6493.6|0
1611931200000|2021-01-29 14:40:00|6499.6|6497.8|6486.7|6484.9|6499.7|6497.9|6478.5|6476.7|0
1611931500000|2021-01-29 14:45:00|6486.6|6484.8|6496.5|6494.7|6507.5|6505.7|6484.8|6483|0
1611931800000|2021-01-29 14:50:00|6495.5|6493.7|6499.6|6497.8|6506.6|6504.8|6489.5|6487.7|0
1611932100000|2021-01-29 14:55:00|6499.9|6498.1|6509.6|6507.8|6515.9|6514.1|6498.8|6497|0
1611932400000|2021-01-29 15:00:00|6512.1|6510.3|6510.2|6508.4|6517.7|6515.9|6504.9|6503.1|0
1611932700000|2021-01-29 15:05:00|6509.4|6507.6|6502.5|6500.7|6510.5|6508.7|6481.4|6479.6|0
1611933000000|2021-01-29 15:10:00|6502.4|6500.6|6526.4|6524.6|6532|6530.2|6501.9|6500.1|0
1611933300000|2021-01-29 15:15:00|6526.8|6525|6527.2|6525.4|6538|6536.2|6521.2|6519.4|0
1611933600000|2021-01-29 15:20:00|6527.6|6525.8|6553.4|6551.6|6553.4|6551.6|6527.3|6525.5|0
1611933900000|2021-01-29 15:25:00|6553.7|6551.9|6558.1|6556.3|6564.7|6562.9|6550|6548.2|0
1611934200000|2021-01-29 15:30:00|6558|6556.2|6545|6543.2|6564.4|6562.6|6545|6543.2|0
1611934500000|2021-01-29 15:35:00|6544.1|6542.3|6528|6526.2|6544.7|6542.9|6523.7|6521.9|0
1611934800000|2021-01-29 15:40:00|6528.2|6526.4|6505.6|6503.8|6531.3|6529.5|6505.6|6503.8|0
1611935100000|2021-01-29 15:45:00|6505.7|6503.9|6518.2|6516.4|6522.3|6520.5|6504.6|6502.8|0
1611935400000|2021-01-29 15:50:00|6517.8|6516|6516.2|6514.4|6525|6523.2|6512|6510.2|0
1611935700000|2021-01-29 15:55:00|6516.5|6514.7|6523.1|6521.3|6529.4|6527.6|6513.4|6511.6|0
1611936000000|2021-01-29 16:00:00|6523.8|6522|6517.4|6515.6|6540.3|6538.5|6514.6|6512.8|0
1611936300000|2021-01-29 16:05:00|6518.5|6516.7|6514.5|6512.7|6522.3|6520.5|6509.9|6508.1|0
1611936600000|2021-01-29 16:10:00|6514.4|6512.6|6487.8|6486|6514.6|6512.8|6483.9|6482.1|0
1611936900000|2021-01-29 16:15:00|6486.6|6484.8|6489.6|6487.8|6495.1|6493.3|6483.8|6482|0
1611937200000|2021-01-29 16:20:00|6489.1|6487.3|6480.9|6479.1|6489.4|6487.6|6475.1|6473.3|0
1611937500000|2021-01-29 16:25:00|6480.8|6479|6478.1|6476.3|6499.5|6497.7|6471.4|6469.6|0
1611937800000|2021-01-29 16:30:00|6478.3|6476.5|6475.4|6473.6|6485.5|6483.7|6473.8|6472|0
1611938100000|2021-01-29 16:35:00|6476|6474.2|6476|6474.2|6482.3|6480.5|6460.8|6459|0
1611938400000|2021-01-29 16:40:00|6475.8|6474|6481.1|6479.3|6483.7|6481.9|6469.5|6467.7|0
1611938700000|2021-01-29 16:45:00|6480.7|6478.9|6486.4|6484.6|6487.8|6486|6470.9|6469.1|0
1611939000000|2021-01-29 16:50:00|6486.3|6484.5|6482.6|6480.8|6486.3|6484.5|6474.6|6472.8|0
1611939300000|2021-01-29 16:55:00|6482.4|6480.6|6492.2|6490.4|6494.6|6492.8|6477.5|6475.7|0
1611939600000|2021-01-29 17:00:00|6490.8|6489|6491.9|6490.1|6494.5|6492.7|6485.1|6483.3|0
1611939900000|2021-01-29 17:05:00|6492.1|6490.3|6490.2|6488.4|6494.2|6492.4|6486|6484.2|0
1611940200000|2021-01-29 17:10:00|6490.3|6488.5|6483.4|6481.6|6502.1|6500.3|6482.6|6480.8|0
1611940500000|2021-01-29 17:15:00|6481.4|6479.6|6459.7|6457.9|6481.9|6480.1|6459.2|6457.4|0
1611940800000|2021-01-29 17:20:00|6459.3|6457.5|6443.7|6441.9|6459.5|6457.7|6442.6|6440.8|0
1611941100000|2021-01-29 17:25:00|6443|6441.2|6448.2|6446.4|6454.2|6452.4|6441.9|6440.1|0
1611941400000|2021-01-29 17:30:00|6448.1|6446.3|6433.8|6432|6453.7|6451.9|6433.7|6431.9|0
1611941700000|2021-01-29 17:35:00|6433.5|6431.7|6419.3|6417.5|6440.5|6438.7|6412.2|6410.4|0
1611942000000|2021-01-29 17:40:00|6422.7|6420.9|6406.7|6404.9|6434.2|6432.4|6405.8|6404|0
1611942300000|2021-01-29 17:45:00|6406.4|6404.6|6375.9|6374.1|6414|6412.2|6375.9|6374.1|0
1611942600000|2021-01-29 17:50:00|6375.6|6373.8|6421.8|6420|6425.6|6423.8|6375.6|6373.8|0
1611942900000|2021-01-29 17:55:00|6423|6421.2|6389.4|6387.6|6423|6421.2|6389.1|6387.3|0
1611943200000|2021-01-29 18:00:00|6389.6|6387.8|6408.5|6406.7|6416.5|6414.7|6383.8|6382|0
1611943500000|2021-01-29 18:05:00|6408.4|6406.6|6414.9|6413.1|6417.6|6415.8|6397.7|6395.9|0
1611943800000|2021-01-29 18:10:00|6414.2|6412.4|6401.2|6399.4|6414.6|6412.8|6396.7|6394.9|0
1611944100000|2021-01-29 18:15:00|6399.5|6397.7|6384.3|6382.5|6399.9|6398.1|6382.9|6381.1|0
1611944400000|2021-01-29 18:20:00|6383.7|6381.9|6400.9|6399.1|6405.9|6404.1|6383.2|6381.4|0
1611944700000|2021-01-29 18:25:00|6400.8|6399|6430.9|6429.1|6432.2|6430.4|6399.1|6397.3|0
1611945000000|2021-01-29 18:30:00|6430.8|6429|6420.2|6418.4|6430.8|6429|6414.1|6412.3|0
1611945300000|2021-01-29 18:35:00|6420.1|6418.3|6424|6422.2|6427.7|6425.9|6417.1|6415.3|0
1611945600000|2021-01-29 18:40:00|6423.5|6421.7|6431.6|6429.8|6434.5|6432.7|6417.1|6415.3|0
1611945900000|2021-01-29 18:45:00|6431|6429.2|6412.4|6410.6|6438.3|6436.5|6409|6407.2|0
1611946200000|2021-01-29 18:50:00|6412.5|6410.7|6410.9|6409.1|6416.5|6414.7|6407|6405.2|0
1611946500000|2021-01-29 18:55:00|6411|6409.2|6404.9|6403.1|6412.8|6411|6402|6400.2|0
1611946800000|2021-01-29 19:00:00|6403.2|6401.4|6426.1|6424.3|6430.1|6428.3|6403.2|6401.4|0
1611947100000|2021-01-29 19:05:00|6425|6423.2|6432.7|6430.9|6434.4|6432.6|6418.5|6416.7|0
1611947400000|2021-01-29 19:10:00|6432.9|6431.1|6431.5|6429.7|6436.3|6434.5|6423.2|6421.4|0
1611947700000|2021-01-29 19:15:00|6431.4|6429.6|6435.3|6433.5|6438.5|6436.7|6427.9|6426.1|0
1611948000000|2021-01-29 19:20:00|6435.6|6433.8|6438.4|6436.6|6439.8|6438|6432.3|6430.5|0
1611948300000|2021-01-29 19:25:00|6438.6|6436.8|6436.7|6434.9|6444.2|6442.4|6433.6|6431.8|0
1611948600000|2021-01-29 19:30:00|6436.5|6434.7|6413.7|6411.9|6437.4|6435.6|6410|6408.2|0
1611948900000|2021-01-29 19:35:00|6413.5|6411.7|6414.1|6412.3|6421.7|6419.9|6412.2|6410.4|0
1611949200000|2021-01-29 19:40:00|6414|6412.2|6418.1|6416.3|6429.2|6427.4|6402.7|6400.9|0
1611949500000|2021-01-29 19:45:00|6418.4|6416.6|6415.5|6413.7|6425.1|6423.3|6413.1|6411.3|0
1611949800000|2021-01-29 19:50:00|6415.4|6413.6|6417.1|6415.3|6426.1|6424.3|6415.1|6413.3|0
1611950100000|2021-01-29 19:55:00|6415.8|6414|6422.7|6420.9|6427.9|6426.1|6412.8|6411|0
1611950400000|2021-01-29 20:00:00|6422.8|6421|6456|6454.2|6456|6454.2|6422.8|6421|0
1611950700000|2021-01-29 20:05:00|6455.9|6454.1|6449.8|6448|6458.9|6457.1|6446.9|6445.1|0
1611951000000|2021-01-29 20:10:00|6449.6|6447.8|6458.9|6457.1|6466.2|6464.4|6449.4|6447.6|0
1611951300000|2021-01-29 20:15:00|6459.4|6457.6|6466.3|6464.5|6467.5|6465.7|6454.9|6453.1|0
1611951600000|2021-01-29 20:20:00|6466|6464.2|6469.6|6467.8|6478.1|6476.3|6466|6464.2|0
1611951900000|2021-01-29 20:25:00|6469.4|6467.6|6457.1|6455.3|6472.9|6471.1|6456.9|6455.1|0
1611952200000|2021-01-29 20:30:00|6457|6455.2|6472.6|6470.8|6475.8|6474|6457|6455.2|0
1611952500000|2021-01-29 20:35:00|6472.5|6470.7|6450.4|6448.6|6472.7|6470.9|6450.2|6448.4|0
1611952800000|2021-01-29 20:40:00|6450.5|6448.7|6453.8|6452|6459.3|6457.5|6449.4|6447.6|0
1611953100000|2021-01-29 20:45:00|6453.5|6451.7|6443.3|6441.5|6455.2|6453.4|6437.2|6435.4|0
1611953400000|2021-01-29 20:50:00|6443.2|6441.4|6454.4|6452.6|6459.6|6457.8|6441.4|6439.6|0
1611953700000|2021-01-29 20:55:00|6453.5|6451.7|6428.3|6426.5|6459.1|6457.3|6425.2|6423.4|0
1611954000000|2021-01-29 21:00:00|6428.9|6425.9|6424|6421|6439.7|6436.7|6422.7|6419.7|0
1611954300000|2021-01-29 21:05:00|6424.4|6421.4|6428.2|6425.2|6428.5|6425.5|6423.3|6420.3|0
1611954600000|2021-01-29 21:10:00|6428.6|6425.6|6427.4|6424.4|6428.9|6425.9|6425|6422|0
1611954900000|2021-01-29 21:15:00|6427.5|6424.5|6428|6425|6428.1|6425.1|6427.2|6424.2|0
1611955200000|2021-01-29 21:20:00|6428.1|6425.1|6426.5|6423.5|6428.3|6425.3|6426.4|6423.4|0
1611955500000|2021-01-29 21:25:00|6426.6|6423.6|6426.4|6423.4|6427.4|6424.4|6425.6|6422.6|0
1611955800000|2021-01-29 21:30:00|6427.9|6424.9|6426.1|6423.1|6428|6425|6425.6|6422.6|0
1611956100000|2021-01-29 21:35:00|6426.2|6423.2|6424.3|6421.3|6426.4|6423.4|6423.8|6420.8|0
1611956400000|2021-01-29 21:40:00|6424.2|6421.2|6421.9|6418.9|6424.4|6421.4|6421.9|6418.9|0
1611956700000|2021-01-29 21:45:00|6421.8|6418.8|6423.5|6420.5|6423.5|6420.5|6420.6|6417.6|0
1611957000000|2021-01-29 21:50:00|6423.6|6420.6|6423.3|6420.3|6424.4|6421.4|6422.9|6419.9|0
1611957300000|2021-01-29 21:55:00|6423.4|6420.4|6423.2|6420.2|6423.6|6420.6|6422.4|6419.4|0
1612134000000|2021-01-31 23:00:00|6404.6|6399.6|6373|6368|6410.5|6405.5|6364.9|6359.9|0
1612134300000|2021-01-31 23:05:00|6373.4|6368.4|6367.3|6362.3|6385.5|6380.5|6367.3|6362.3|0
1612134600000|2021-01-31 23:10:00|6367.5|6362.5|6363.1|6358.1|6377.7|6372.7|6343.3|6338.3|0
1612134900000|2021-01-31 23:15:00|6363.2|6358.2|6347.2|6342.2|6363.5|6358.5|6342|6337|0
1612135200000|2021-01-31 23:20:00|6346.8|6341.8|6355.6|6350.6|6363.2|6358.2|6342|6337|0
1612135500000|2021-01-31 23:25:00|6355.7|6350.7|6362.3|6357.3|6366.3|6361.3|6350.4|6345.4|0
1612135800000|2021-01-31 23:30:00|6362.2|6357.2|6373.2|6368.2|6375.5|6370.5|6361.7|6356.7|0
1612136100000|2021-01-31 23:35:00|6373.1|6368.1|6377.9|6372.9|6379.2|6374.2|6371.1|6366.1|0
1612136400000|2021-01-31 23:40:00|6377.8|6372.8|6375|6370|6381.8|6376.8|6370.4|6365.4|0
1612136700000|2021-01-31 23:45:00|6374.9|6369.9|6370.2|6365.2|6381.6|6376.6|6370|6365|0
1612137000000|2021-01-31 23:50:00|6370.1|6365.1|6368.9|6363.9|6372|6367|6364.6|6359.6|0
1612137300000|2021-01-31 23:55:00|6369|6364|6375.9|6370.9|6376.3|6371.3|6366.2|6361.2|0
1612137600000|2021-02-01 00:00:00|6375.8|6370.8|6378|6373|6378.8|6373.8|6373.5|6368.5|0
1612137900000|2021-02-01 00:05:00|6377.6|6372.6|6374.1|6369.1|6377.7|6372.7|6371|6366|0
1612138200000|2021-02-01 00:10:00|6373.9|6368.9|6388.3|6383.3|6391.5|6386.5|6372.2|6367.2|0
1612138500000|2021-02-01 00:15:00|6388.4|6383.4|6391.2|6386.2|6391.6|6386.6|6387.3|6382.3|0
1612138800000|2021-02-01 00:20:00|6391.1|6386.1|6393.3|6388.3|6394.4|6389.4|6389.5|6384.5|0
1612139100000|2021-02-01 00:25:00|6393.4|6388.4|6394.6|6389.6|6399.7|6394.7|6393.4|6388.4|0
1612139400000|2021-02-01 00:30:00|6394.9|6389.9|6389.6|6384.6|6395.7|6390.7|6387.9|6382.9|0
1612139700000|2021-02-01 00:35:00|6389.9|6384.9|6383.1|6378.1|6391.7|6386.7|6373|6368|0
1612140000000|2021-02-01 00:40:00|6383.4|6378.4|6388.8|6383.8|6390.1|6385.1|6380.8|6375.8|0
1612140300000|2021-02-01 00:45:00|6388.9|6383.9|6391.3|6386.3|6394.4|6389.4|6387.7|6382.7|0
1612140600000|2021-02-01 00:50:00|6391.4|6386.4|6393|6388|6395.5|6390.5|6390.2|6385.2|0
1612140900000|2021-02-01 00:55:00|6393.5|6388.5|6394.4|6389.4|6395.7|6390.7|6385.7|6380.7|0
1612141200000|2021-02-01 01:00:00|6394.3|6389.3|6395|6390|6399.7|6394.7|6388.2|6383.2|0
1612141500000|2021-02-01 01:05:00|6394.8|6389.8|6395.1|6390.1|6396.5|6391.5|6391.1|6386.1|0
1612141800000|2021-02-01 01:10:00|6395|6390|6392.1|6387.1|6398|6393|6387.7|6382.7|0
1612142100000|2021-02-01 01:15:00|6392|6387|6400.3|6395.3|6403.1|6398.1|6391.3|6386.3|0
1612142400000|2021-02-01 01:20:00|6400|6395|6400.8|6395.8|6403.1|6398.1|6396.4|6391.4|0
1612142700000|2021-02-01 01:25:00|6400.9|6395.9|6408.9|6403.9|6411.1|6406.1|6400.7|6395.7|0
1612143000000|2021-02-01 01:30:00|6409.6|6404.6|6409.9|6404.9|6412.4|6407.4|6404.3|6399.3|0
1612143300000|2021-02-01 01:35:00|6410|6405|6414.7|6409.7|6417.7|6412.7|6408.7|6403.7|0
1612143600000|2021-02-01 01:40:00|6414.8|6409.8|6412.6|6407.6|6416|6411|6411.8|6406.8|0
1612143900000|2021-02-01 01:45:00|6411.4|6406.4|6407.4|6402.4|6412.7|6407.7|6405.9|6400.9|0
1612144200000|2021-02-01 01:50:00|6407.5|6402.5|6407.6|6402.6|6412|6407|6406.6|6401.6|0
1612144500000|2021-02-01 01:55:00|6407.8|6402.8|6404.9|6399.9|6409.1|6404.1|6403.6|6398.6|0
1612144800000|2021-02-01 02:00:00|6404.8|6399.8|6412.1|6407.1|6413.5|6408.5|6404.1|6399.1|0
1612145100000|2021-02-01 02:05:00|6412.2|6407.2|6407.9|6402.9|6413.3|6408.3|6406.8|6401.8|0
1612145400000|2021-02-01 02:10:00|6408.1|6403.1|6413.8|6408.8|6414.8|6409.8|6407.7|6402.7|0
1612145700000|2021-02-01 02:15:00|6413.6|6408.6|6413.4|6408.4|6416.9|6411.9|6411.3|6406.3|0
1612146000000|2021-02-01 02:20:00|6413.8|6408.8|6421.3|6416.3|6426.8|6421.8|6413.8|6408.8|0
1612146300000|2021-02-01 02:25:00|6421.4|6416.4|6418.4|6413.4|6423|6418|6417|6412|0
1612146600000|2021-02-01 02:30:00|6418.3|6413.3|6414.1|6409.1|6420.3|6415.3|6413.6|6408.6|0
1612146900000|2021-02-01 02:35:00|6414.2|6409.2|6411.4|6406.4|6415.2|6410.2|6409.5|6404.5|0
1612147200000|2021-02-01 02:40:00|6411.5|6406.5|6418.8|6413.8|6422.2|6417.2|6411.4|6406.4|0
1612147500000|2021-02-01 02:45:00|6418.9|6413.9|6415.7|6410.7|6420.6|6415.6|6413.9|6408.9|0
1612147800000|2021-02-01 02:50:00|6415.8|6410.8|6413.6|6408.6|6419|6414|6413|6408|0
1612148100000|2021-02-01 02:55:00|6413.7|6408.7|6419.7|6414.7|6420.5|6415.5|6410.6|6405.6|0
1612148400000|2021-02-01 03:00:00|6419.9|6414.9|6421.2|6416.2|6423.9|6418.9|6417.5|6412.5|0
1612148700000|2021-02-01 03:05:00|6421.1|6416.1|6421.9|6416.9|6425.5|6420.5|6419.6|6414.6|0
1612149000000|2021-02-01 03:10:00|6421.8|6416.8|6420.6|6415.6|6422.3|6417.3|6415.9|6410.9|0
1612149300000|2021-02-01 03:15:00|6420.7|6415.7|6426.6|6421.6|6427.7|6422.7|6417.4|6412.4|0
1612149600000|2021-02-01 03:20:00|6426.9|6421.9|6434|6429|6439.3|6434.3|6426.1|6421.1|0
1612149900000|2021-02-01 03:25:00|6434.1|6429.1|6437.8|6432.8|6437.8|6432.8|6432.8|6427.8|0
1612150200000|2021-02-01 03:30:00|6437.5|6432.5|6442.9|6437.9|6444.5|6439.5|6435.4|6430.4|0
1612150500000|2021-02-01 03:35:00|6442.8|6437.8|6440.2|6435.2|6444.4|6439.4|6440|6435|0
1612150800000|2021-02-01 03:40:00|6440|6435|6445.1|6440.1|6447.1|6442.1|6439|6434|0
1612151100000|2021-02-01 03:45:00|6445.5|6440.5|6445.2|6440.2|6448.9|6443.9|6443.8|6438.8|0
1612151400000|2021-02-01 03:50:00|6445.3|6440.3|6445.4|6440.4|6446.3|6441.3|6442.3|6437.3|0
1612151700000|2021-02-01 03:55:00|6445.6|6440.6|6445.9|6440.9|6447.4|6442.4|6444.3|6439.3|0
1612152000000|2021-02-01 04:00:00|6446.1|6441.1|6445.1|6440.1|6448|6443|6443.9|6438.9|0
1612152300000|2021-02-01 04:05:00|6444.8|6439.8|6440.8|6435.8|6444.8|6439.8|6440.1|6435.1|0
1612152600000|2021-02-01 04:10:00|6440.7|6435.7|6440.6|6435.6|6441.5|6436.5|6437.6|6432.6|0
1612152900000|2021-02-01 04:15:00|6440.7|6435.7|6439.9|6434.9|6441.3|6436.3|6437.5|6432.5|0
1612153200000|2021-02-01 04:20:00|6439.8|6434.8|6445.4|6440.4|6446|6441|6439.7|6434.7|0
1612153500000|2021-02-01 04:25:00|6445.6|6440.6|6445.7|6440.7|6449.9|6444.9|6444.7|6439.7|0
1612153800000|2021-02-01 04:30:00|6445.9|6440.9|6443.4|6438.4|6446.5|6441.5|6442.2|6437.2|0
1612154100000|2021-02-01 04:35:00|6443.5|6438.5|6443.6|6438.6|6445|6440|6442.2|6437.2|0
1612154400000|2021-02-01 04:40:00|6443.5|6438.5|6446.4|6441.4|6449.6|6444.6|6443.1|6438.1|0
1612154700000|2021-02-01 04:45:00|6446.1|6441.1|6453.5|6448.5|6453.7|6448.7|6445.9|6440.9|0
1612155000000|2021-02-01 04:50:00|6453.3|6448.3|6452.6|6447.6|6456.3|6451.3|6451.7|6446.7|0
1612155300000|2021-02-01 04:55:00|6452.5|6447.5|6456|6451|6457.1|6452.1|6451|6446|0
1612155600000|2021-02-01 05:00:00|6455.8|6450.8|6457|6452|6458.8|6453.8|6454.2|6449.2|0
1612155900000|2021-02-01 05:05:00|6457.2|6452.2|6460.1|6455.1|6461.5|6456.5|6455.7|6450.7|0
1612156200000|2021-02-01 05:10:00|6460|6455|6459.2|6454.2|6461.4|6456.4|6459.2|6454.2|0
1612156500000|2021-02-01 05:15:00|6458.8|6453.8|6459.9|6454.9|6461.3|6456.3|6456.8|6451.8|0
1612156800000|2021-02-01 05:20:00|6459.6|6454.6|6460.2|6455.2|6462|6457|6459.6|6454.6|0
1612157100000|2021-02-01 05:25:00|6460|6455|6456.5|6451.5|6460.3|6455.3|6456|6451|0
1612157400000|2021-02-01 05:30:00|6456.6|6451.6|6458.5|6453.5|6460.3|6455.3|6456.4|6451.4|0
1612157700000|2021-02-01 05:35:00|6458.7|6453.7|6457.9|6452.9|6462.3|6457.3|6457.2|6452.2|0
1612158000000|2021-02-01 05:40:00|6458.1|6453.1|6458.9|6453.9|6460.7|6455.7|6456.7|6451.7|0
1612158300000|2021-02-01 05:45:00|6458.8|6453.8|6463.8|6458.8|6468.4|6463.4|6458.7|6453.7|0
1612158600000|2021-02-01 05:50:00|6464.2|6459.2|6466.4|6461.4|6467.4|6462.4|6463.3|6458.3|0
1612158900000|2021-02-01 05:55:00|6466.3|6461.3|6467|6462|6470.3|6465.3|6466.1|6461.1|0
1612159200000|2021-02-01 06:00:00|6466.5|6461.5|6468|6463|6469.4|6464.4|6461.9|6456.9|0
1612159500000|2021-02-01 06:05:00|6467.9|6462.9|6467.4|6462.4|6470.5|6465.5|6464.6|6459.6|0
1612159800000|2021-02-01 06:10:00|6467.5|6462.5|6469.8|6464.8|6470.1|6465.1|6465.9|6460.9|0
1612160100000|2021-02-01 06:15:00|6470|6465|6466.2|6461.2|6470.4|6465.4|6465|6460|0
1612160400000|2021-02-01 06:20:00|6466|6461|6467.8|6462.8|6469.2|6464.2|6465.5|6460.5|0
1612160700000|2021-02-01 06:25:00|6467.6|6462.6|6462.5|6457.5|6467.9|6462.9|6462.5|6457.5|0
1612161000000|2021-02-01 06:30:00|6462.6|6457.6|6463.7|6458.7|6465.6|6460.6|6462.5|6457.5|0
1612161300000|2021-02-01 06:35:00|6463.6|6458.6|6464|6459|6465.7|6460.7|6460.2|6455.2|0
1612161600000|2021-02-01 06:40:00|6463.2|6458.2|6467.3|6462.3|6468.9|6463.9|6462.8|6457.8|0
1612161900000|2021-02-01 06:45:00|6467|6462|6467.4|6462.4|6467.8|6462.8|6465.7|6460.7|0
1612162200000|2021-02-01 06:50:00|6467.3|6462.3|6463.7|6458.7|6468|6463|6463.6|6458.6|0
1612162500000|2021-02-01 06:55:00|6463.9|6458.9|6464|6459|6464.3|6459.3|6460.1|6455.1|0
1612162800000|2021-02-01 07:00:00|6464.1|6459.1|6464.1|6459.1|6469.2|6464.2|6460.1|6455.1|0
1612163100000|2021-02-01 07:05:00|6463.9|6458.9|6452.5|6447.5|6464.7|6459.7|6452.5|6447.5|0
1612163400000|2021-02-01 07:10:00|6452.6|6447.6|6448.2|6443.2|6457.4|6452.4|6447.6|6442.6|0
1612163700000|2021-02-01 07:15:00|6448.7|6443.7|6463.6|6458.6|6465.2|6460.2|6447.8|6442.8|0
1612164000000|2021-02-01 07:20:00|6463.4|6458.4|6476.6|6471.6|6477.7|6472.7|6463.3|6458.3|0
1612164300000|2021-02-01 07:25:00|6476.7|6471.7|6486.3|6481.3|6486.9|6481.9|6476.7|6471.7|0
1612164600000|2021-02-01 07:30:00|6486.5|6481.5|6487.8|6482.8|6499.1|6494.1|6484.8|6479.8|0
1612164900000|2021-02-01 07:35:00|6487.7|6482.7|6487|6482|6489.2|6484.2|6483.5|6478.5|0
1612165200000|2021-02-01 07:40:00|6487.1|6482.1|6485|6480|6487.3|6482.3|6483.6|6478.6|0
1612165500000|2021-02-01 07:45:00|6485.1|6480.1|6483.2|6478.2|6488.4|6483.4|6482.5|6477.5|0
1612165800000|2021-02-01 07:50:00|6483.4|6478.4|6488|6483|6489.3|6484.3|6481|6476|0
1612166100000|2021-02-01 07:55:00|6487.9|6482.9|6492.3|6487.3|6492.3|6487.3|6485.3|6480.3|0
1612166400000|2021-02-01 08:00:00|6492.2|6487.2|6486.4|6481.4|6492.2|6487.2|6480.3|6475.3|0
1612166700000|2021-02-01 08:05:00|6486.2|6481.2|6495.1|6490.1|6499.6|6494.6|6484.1|6479.1|0
1612167000000|2021-02-01 08:10:00|6495.3|6490.3|6495|6490|6502.8|6497.8|6494.1|6489.1|0
1612167300000|2021-02-01 08:15:00|6495.2|6490.2|6495.3|6490.3|6499|6494|6489.2|6484.2|0
1612167600000|2021-02-01 08:20:00|6495.4|6490.4|6491.6|6486.6|6498.4|6493.4|6491.1|6486.1|0
1612167900000|2021-02-01 08:25:00|6491|6486|6485.6|6480.6|6492.6|6487.6|6484.5|6479.5|0
1612168200000|2021-02-01 08:30:00|6485.8|6480.8|6485.3|6480.3|6494.9|6489.9|6483.7|6478.7|0
1612168500000|2021-02-01 08:35:00|6485.1|6480.1|6495|6490|6495.4|6490.4|6478.6|6473.6|0
1612168800000|2021-02-01 08:40:00|6495.1|6490.1|6506.5|6501.5|6508|6503|6495.1|6490.1|0
1612169100000|2021-02-01 08:45:00|6506.4|6501.4|6506.5|6501.5|6510.4|6505.4|6505.2|6500.2|0
1612169400000|2021-02-01 08:50:00|6506.6|6501.6|6521|6516|6521.4|6516.4|6506.6|6501.6|0
1612169700000|2021-02-01 08:55:00|6520.9|6515.9|6514.8|6509.8|6521.6|6516.6|6512.3|6507.3|0
1612170000000|2021-02-01 09:00:00|6514|6509|6520.9|6517.9|6523.4|6520.4|6500|6497|0
1612170300000|2021-02-01 09:05:00|6520|6517|6519.4|6516.4|6522.1|6519.1|6515.4|6512.4|0
1612170600000|2021-02-01 09:10:00|6517.4|6514.4|6527.6|6524.6|6529.6|6526.6|6517.4|6514.4|0
1612170900000|2021-02-01 09:15:00|6527.8|6524.8|6533.3|6530.3|6534.8|6531.8|6527.3|6524.3|0
1612171200000|2021-02-01 09:20:00|6534|6531|6534.6|6531.6|6537.3|6534.3|6533.5|6530.5|0
1612171500000|2021-02-01 09:25:00|6534.8|6531.8|6537.3|6534.3|6540.1|6537.1|6532.3|6529.3|0
1612171800000|2021-02-01 09:30:00|6537|6534|6535.6|6532.6|6539|6536|6532.5|6529.5|0
1612172100000|2021-02-01 09:35:00|6535.8|6532.8|6533.9|6530.9|6537.4|6534.4|6533.7|6530.7|0
1612172400000|2021-02-01 09:40:00|6534.2|6531.2|6531.1|6528.1|6537.3|6534.3|6529.8|6526.8|0
1612172700000|2021-02-01 09:45:00|6531.5|6528.5|6532.9|6529.9|6539.6|6536.6|6531.4|6528.4|0
1612173000000|2021-02-01 09:50:00|6532.8|6529.8|6537|6534|6537.7|6534.7|6532.8|6529.8|0
1612173300000|2021-02-01 09:55:00|6536.7|6533.7|6535|6532|6536.7|6533.7|6532.4|6529.4|0
1612173600000|2021-02-01 10:00:00|6535.1|6532.1|6537.6|6534.6|6540.9|6537.9|6534.3|6531.3|0
1612173900000|2021-02-01 10:05:00|6537.5|6534.5|6537.9|6534.9|6539.9|6536.9|6535.2|6532.2|0
1612174200000|2021-02-01 10:10:00|6538|6535|6535.7|6532.7|6538.2|6535.2|6535.6|6532.6|0
1612174500000|2021-02-01 10:15:00|6535.5|6532.5|6536.6|6533.6|6537.4|6534.4|6534.3|6531.3|0
1612174800000|2021-02-01 10:20:00|6536.5|6533.5|6533.3|6530.3|6538.1|6535.1|6531.5|6528.5|0
1612175100000|2021-02-01 10:25:00|6533.5|6530.5|6529.8|6526.8|6533.6|6530.6|6528.2|6525.2|0
1612175400000|2021-02-01 10:30:00|6529|6526|6528.8|6525.8|6533.8|6530.8|6528.8|6525.8|0
1612175700000|2021-02-01 10:35:00|6528.7|6525.7|6532.5|6529.5|6533.8|6530.8|6528.4|6525.4|0
1612176000000|2021-02-01 10:40:00|6532.6|6529.6|6536.3|6533.3|6538.1|6535.1|6532.5|6529.5|0
1612176300000|2021-02-01 10:45:00|6535.9|6532.9|6537.1|6534.1|6537.1|6534.1|6534.4|6531.4|0
1612176600000|2021-02-01 10:50:00|6537.2|6534.2|6534.5|6531.5|6538|6535|6534.3|6531.3|0
1612176900000|2021-02-01 10:55:00|6534.3|6531.3|6532.6|6529.6|6534.3|6531.3|6532.4|6529.4|0
1612177200000|2021-02-01 11:00:00|6532.5|6529.5|6533.3|6530.3|6534.5|6531.5|6532.4|6529.4|0
1612177500000|2021-02-01 11:05:00|6533.9|6530.9|6534.7|6531.7|6534.8|6531.8|6531.5|6528.5|0
1612177800000|2021-02-01 11:10:00|6535|6532|6535.3|6532.3|6536.7|6533.7|6534.6|6531.6|0
1612178100000|2021-02-01 11:15:00|6535.4|6532.4|6538.5|6535.5|6539.1|6536.1|6535.4|6532.4|0
1612178400000|2021-02-01 11:20:00|6538.6|6535.6|6542.3|6539.3|6542.9|6539.9|6535.7|6532.7|0
1612178700000|2021-02-01 11:25:00|6541.4|6538.4|6552.5|6549.5|6552.5|6549.5|6540.2|6537.2|0
1612179000000|2021-02-01 11:30:00|6552.7|6549.7|6550.6|6547.6|6554.5|6551.5|6549.7|6546.7|0
1612179300000|2021-02-01 11:35:00|6549.3|6546.3|6546|6543|6549.7|6546.7|6546|6543|0
1612179600000|2021-02-01 11:40:00|6545.8|6542.8|6538|6535|6546.5|6543.5|6537.2|6534.2|0
1612179900000|2021-02-01 11:45:00|6538.2|6535.2|6538.4|6535.4|6541.7|6538.7|6537.1|6534.1|0
1612180200000|2021-02-01 11:50:00|6538.5|6535.5|6546|6543|6546|6543|6538.5|6535.5|0
1612180500000|2021-02-01 11:55:00|6544.8|6541.8|6542.2|6539.2|6546|6543|6540.3|6537.3|0
1612180800000|2021-02-01 12:00:00|6542.1|6539.1|6520.5|6517.5|6542.1|6539.1|6518.8|6515.8|0
1612181100000|2021-02-01 12:05:00|6520.6|6517.6|6521|6518|6524.3|6521.3|6519.7|6516.7|0
1612181400000|2021-02-01 12:10:00|6520.8|6517.8|6522.4|6519.4|6523.4|6520.4|6520|6517|0
1612181700000|2021-02-01 12:15:00|6522.7|6519.7|6526.6|6523.6|6526.6|6523.6|6520.6|6517.6|0
1612182000000|2021-02-01 12:20:00|6526.5|6523.5|6528.6|6525.6|6529.4|6526.4|6526.5|6523.5|0
1612182300000|2021-02-01 12:25:00|6528.7|6525.7|6529.7|6526.7|6529.8|6526.8|6527.7|6524.7|0
1612182600000|2021-02-01 12:30:00|6529.5|6526.5|6528.6|6525.6|6530.7|6527.7|6528.3|6525.3|0
1612182900000|2021-02-01 12:35:00|6528.4|6525.4|6527.1|6524.1|6529.6|6526.6|6526.8|6523.8|0
1612183200000|2021-02-01 12:40:00|6527.2|6524.2|6530.9|6527.9|6531.5|6528.5|6526.5|6523.5|0
1612183500000|2021-02-01 12:45:00|6529.8|6526.8|6528.3|6525.3|6531.2|6528.2|6528.3|6525.3|0
1612183800000|2021-02-01 12:50:00|6528.4|6525.4|6530.8|6527.8|6531.2|6528.2|6526.8|6523.8|0
1612184100000|2021-02-01 12:55:00|6530.5|6527.5|6524.6|6521.6|6530.6|6527.6|6523.3|6520.3|0
1612184400000|2021-02-01 13:00:00|6526.5|6523.5|6521.1|6518.1|6527.2|6524.2|6519.8|6516.8|0
1612184700000|2021-02-01 13:05:00|6521.3|6518.3|6524.4|6521.4|6525.2|6522.2|6520.3|6517.3|0
1612185000000|2021-02-01 13:10:00|6524.1|6521.1|6523.1|6520.1|6524.9|6521.9|6522.5|6519.5|0
1612185300000|2021-02-01 13:15:00|6523.3|6520.3|6521.5|6518.5|6523.9|6520.9|6521.5|6518.5|0
1612185600000|2021-02-01 13:20:00|6521.7|6518.7|6520.8|6517.8|6523|6520|6520.2|6517.2|0
1612185900000|2021-02-01 13:25:00|6521|6518|6518.4|6515.4|6522.2|6519.2|6517.2|6514.2|0
1612186200000|2021-02-01 13:30:00|6518.3|6515.3|6518.5|6515.5|6519.4|6516.4|6517.8|6514.8|0
1612186500000|2021-02-01 13:35:00|6518.6|6515.6|6523.7|6520.7|6523.8|6520.8|6518.6|6515.6|0
1612186800000|2021-02-01 13:40:00|6523.8|6520.8|6526.2|6523.2|6526.8|6523.8|6523.4|6520.4|0
1612187100000|2021-02-01 13:45:00|6526.8|6523.8|6525.8|6522.8|6528|6525|6525.8|6522.8|0
1612187400000|2021-02-01 13:50:00|6525.7|6522.7|6523.6|6520.6|6526.5|6523.5|6523.3|6520.3|0
1612187700000|2021-02-01 13:55:00|6523.5|6520.5|6525.8|6522.8|6526|6523|6523.5|6520.5|0
1612188000000|2021-02-01 14:00:00|6526.1|6523.1|6522.7|6519.7|6526.8|6523.8|6522.6|6519.6|0
1612188300000|2021-02-01 14:05:00|6522.5|6519.5|6516.9|6513.9|6523.1|6520.1|6516.6|6513.6|0
1612188600000|2021-02-01 14:10:00|6516.7|6513.7|6517.5|6514.5|6517.9|6514.9|6515.4|6512.4|0
1612188900000|2021-02-01 14:15:00|6517.4|6514.4|6522.2|6519.2|6522.2|6519.2|6517.4|6514.4|0
1612189200000|2021-02-01 14:20:00|6522.4|6519.4|6520.5|6517.5|6522.9|6519.9|6519|6516|0
1612189500000|2021-02-01 14:25:00|6519.9|6516.9|6517.5|6514.5|6522.4|6519.4|6515|6512|0
1612189800000|2021-02-01 14:30:00|6515.2|6512.2|6544.2|6542.4|6549.8|6548|6498.2|6496.4|0
1612190100000|2021-02-01 14:35:00|6544.4|6542.6|6543.5|6541.7|6550.3|6548.5|6536.2|6534.4|0
1612190400000|2021-02-01 14:40:00|6544.1|6542.3|6529.2|6527.4|6549.5|6547.7|6524.4|6522.6|0
1612190700000|2021-02-01 14:45:00|6529.4|6527.6|6483|6481.2|6531|6529.2|6480.5|6478.7|0
1612191000000|2021-02-01 14:50:00|6482.5|6480.7|6463.2|6461.4|6496.5|6494.7|6460.3|6458.5|0
1612191300000|2021-02-01 14:55:00|6464.2|6462.4|6494.4|6492.6|6495.2|6493.4|6464.2|6462.4|0
1612191600000|2021-02-01 15:00:00|6490.2|6488.4|6502.1|6500.3|6503.8|6502|6484.8|6483|0
1612191900000|2021-02-01 15:05:00|6502|6500.2|6469|6467.2|6504|6502.2|6466.8|6465|0
1612192200000|2021-02-01 15:10:00|6468|6466.2|6498|6496.2|6501.2|6499.4|6468|6466.2|0
1612192500000|2021-02-01 15:15:00|6498.2|6496.4|6499.9|6498.1|6508.6|6506.8|6490.6|6488.8|0
1612192800000|2021-02-01 15:20:00|6500.6|6498.8|6512.8|6511|6513.8|6512|6493.2|6491.4|0
1612193100000|2021-02-01 15:25:00|6512.6|6510.8|6525.1|6523.3|6529.3|6527.5|6505.8|6504|0
1612193400000|2021-02-01 15:30:00|6524.9|6523.1|6522.1|6520.3|6530|6528.2|6516.8|6515|0
1612193700000|2021-02-01 15:35:00|6522.3|6520.5|6511.3|6509.5|6526.2|6524.4|6510.2|6508.4|0
1612194000000|2021-02-01 15:40:00|6511.4|6509.6|6528.2|6526.4|6532.9|6531.1|6507.2|6505.4|0
1612194300000|2021-02-01 15:45:00|6527.9|6526.1|6532.6|6530.8|6538.7|6536.9|6527.7|6525.9|0
1612194600000|2021-02-01 15:50:00|6532.5|6530.7|6504.4|6502.6|6533|6531.2|6502.6|6500.8|0
1612194900000|2021-02-01 15:55:00|6503.6|6501.8|6512.5|6510.7|6512.5|6510.7|6496.8|6495|0
1612195200000|2021-02-01 16:00:00|6512.6|6510.8|6506.1|6504.3|6516.3|6514.5|6494.5|6492.7|0
1612195500000|2021-02-01 16:05:00|6505.9|6504.1|6520.5|6518.7|6520.5|6518.7|6505.9|6504.1|0
1612195800000|2021-02-01 16:10:00|6519.4|6517.6|6518.4|6516.6|6527.2|6525.4|6513.2|6511.4|0
1612196100000|2021-02-01 16:15:00|6519.5|6517.7|6527.6|6525.8|6529.8|6528|6517.4|6515.6|0
1612196400000|2021-02-01 16:20:00|6527.9|6526.1|6541.6|6539.8|6543.2|6541.4|6527.7|6525.9|0
1612196700000|2021-02-01 16:25:00|6542.2|6540.4|6551.7|6549.9|6552.7|6550.9|6539|6537.2|0
1612197000000|2021-02-01 16:30:00|6552.4|6550.6|6554.1|6552.3|6556.9|6555.1|6545.7|6543.9|0
1612197300000|2021-02-01 16:35:00|6554.4|6552.6|6557.8|6556|6558.2|6556.4|6550|6548.2|0
1612197600000|2021-02-01 16:40:00|6557.4|6555.6|6558.2|6556.4|6568.5|6566.7|6557.4|6555.6|0
1612197900000|2021-02-01 16:45:00|6558.7|6556.9|6567.9|6566.1|6570.9|6569.1|6557.9|6556.1|0
1612198200000|2021-02-01 16:50:00|6567.4|6565.6|6568.1|6566.3|6570.6|6568.8|6563.1|6561.3|0
1612198500000|2021-02-01 16:55:00|6568.2|6566.4|6557.8|6556|6568.2|6566.4|6557|6555.2|0
1612198800000|2021-02-01 17:00:00|6559.9|6558.1|6573.6|6571.8|6574.5|6572.7|6559.5|6557.7|0
1612199100000|2021-02-01 17:05:00|6573.7|6571.9|6582.1|6580.3|6585|6583.2|6571.2|6569.4|0
1612199400000|2021-02-01 17:10:00|6582.3|6580.5|6589.1|6587.3|6589.6|6587.8|6577.9|6576.1|0
1612199700000|2021-02-01 17:15:00|6589.7|6587.9|6588.8|6587|6591.5|6589.7|6586.3|6584.5|0
1612200000000|2021-02-01 17:20:00|6590.1|6588.3|6604.4|6602.6|6605.7|6603.9|6589.7|6587.9|0
1612200300000|2021-02-01 17:25:00|6604.3|6602.5|6599.5|6597.7|6606.3|6604.5|6596.8|6595|0
1612200600000|2021-02-01 17:30:00|6600.1|6598.3|6600.8|6599|6609.2|6607.4|6598.2|6596.4|0
1612200900000|2021-02-01 17:35:00|6601.2|6599.4|6603.9|6602.1|6605.8|6604|6599.4|6597.6|0
1612201200000|2021-02-01 17:40:00|6604.4|6602.6|6604.4|6602.6|6612.4|6610.6|6604.2|6602.4|0
1612201500000|2021-02-01 17:45:00|6604.3|6602.5|6602.2|6600.4|6609.3|6607.5|6597.6|6595.8|0
1612201800000|2021-02-01 17:50:00|6602|6600.2|6610.9|6609.1|6612.5|6610.7|6601.6|6599.8|0
1612202100000|2021-02-01 17:55:00|6611.1|6609.3|6615|6613.2|6615.3|6613.5|6604.3|6602.5|0
1612202400000|2021-02-01 18:00:00|6615.4|6613.6|6608|6606.2|6617.2|6615.4|6607.5|6605.7|0
1612202700000|2021-02-01 18:05:00|6608.2|6606.4|6617.6|6615.8|6621.3|6619.5|6606.5|6604.7|0
1612203000000|2021-02-01 18:10:00|6617.7|6615.9|6614.5|6612.7|6618.9|6617.1|6610.8|6609|0
1612203300000|2021-02-01 18:15:00|6614.7|6612.9|6617.4|6615.6|6617.8|6616|6611.1|6609.3|0
1612203600000|2021-02-01 18:20:00|6617.8|6616|6625.5|6623.7|6626.2|6624.4|6617.1|6615.3|0
1612203900000|2021-02-01 18:25:00|6625.4|6623.6|6616.9|6615.1|6626.4|6624.6|6616.4|6614.6|0
1612204200000|2021-02-01 18:30:00|6616.8|6615|6621.4|6619.6|6624.6|6622.8|6616.8|6615|0
1612204500000|2021-02-01 18:35:00|6621.6|6619.8|6609.4|6607.6|6621.6|6619.8|6606.6|6604.8|0
1612204800000|2021-02-01 18:40:00|6609.8|6608|6610.8|6609|6611.5|6609.7|6606.4|6604.6|0
1612205100000|2021-02-01 18:45:00|6612.4|6610.6|6613.7|6611.9|6614.5|6612.7|6606.5|6604.7|0
1612205400000|2021-02-01 18:50:00|6613.6|6611.8|6622.4|6620.6|6623.1|6621.3|6611.7|6609.9|0
1612205700000|2021-02-01 18:55:00|6622.8|6621|6631.6|6629.8|6631.7|6629.9|6621.3|6619.5|0
1612206000000|2021-02-01 19:00:00|6631.8|6630|6625.3|6623.5|6632.1|6630.3|6623|6621.2|0
1612206300000|2021-02-01 19:05:00|6626.1|6624.3|6625.7|6623.9|6628|6626.2|6618|6616.2|0
1612206600000|2021-02-01 19:10:00|6625.8|6624|6624.6|6622.8|6628.2|6626.4|6623|6621.2|0
1612206900000|2021-02-01 19:15:00|6624.4|6622.6|6621|6619.2|6627.5|6625.7|6620.2|6618.4|0
1612207200000|2021-02-01 19:20:00|6621.2|6619.4|6617.2|6615.4|6621.3|6619.5|6614.4|6612.6|0
1612207500000|2021-02-01 19:25:00|6617.4|6615.6|6624.5|6622.7|6626.9|6625.1|6617.2|6615.4|0
1612207800000|2021-02-01 19:30:00|6624.8|6623|6620|6618.2|6625.3|6623.5|6619.5|6617.7|0
1612208100000|2021-02-01 19:35:00|6620.1|6618.3|6616.3|6614.5|6622.9|6621.1|6614.1|6612.3|0
1612208400000|2021-02-01 19:40:00|6616.4|6614.6|6629.2|6627.4|6631|6629.2|6616.4|6614.6|0
1612208700000|2021-02-01 19:45:00|6629.7|6627.9|6632.5|6630.7|6633|6631.2|6629.5|6627.7|0
1612209000000|2021-02-01 19:50:00|6632.7|6630.9|6632.5|6630.7|6636.9|6635.1|6631.2|6629.4|0
1612209300000|2021-02-01 19:55:00|6632.7|6630.9|6624.1|6622.3|6633|6631.2|6619.6|6617.8|0
1612209600000|2021-02-01 20:00:00|6625.1|6623.3|6635.5|6633.7|6635.6|6633.8|6624.9|6623.1|0
1612209900000|2021-02-01 20:05:00|6635.4|6633.6|6631.3|6629.5|6636.1|6634.3|6630|6628.2|0
1612210200000|2021-02-01 20:10:00|6631.4|6629.6|6625.3|6623.5|6632.4|6630.6|6623.3|6621.5|0
1612210500000|2021-02-01 20:15:00|6625.6|6623.8|6628.1|6626.3|6629.5|6627.7|6620.6|6618.8|0
1612210800000|2021-02-01 20:20:00|6628.5|6626.7|6628|6626.2|6630|6628.2|6622.4|6620.6|0
1612211100000|2021-02-01 20:25:00|6628.7|6626.9|6627.6|6625.8|6632.4|6630.6|6624|6622.2|0
1612211400000|2021-02-01 20:30:00|6626.2|6624.4|6635.2|6633.4|6635.2|6633.4|6623.3|6621.5|0
1612211700000|2021-02-01 20:35:00|6636.6|6634.8|6638.6|6636.8|6641.1|6639.3|6633.4|6631.6|0
1612212000000|2021-02-01 20:40:00|6638|6636.2|6636.6|6634.8|6639.8|6638|6631.7|6629.9|0
1612212300000|2021-02-01 20:45:00|6635.5|6633.7|6637|6635.2|6637.7|6635.9|6630.8|6629|0
1612212600000|2021-02-01 20:50:00|6636.9|6635.1|6644.8|6643|6645.3|6643.5|6633.3|6631.5|0
1612212900000|2021-02-01 20:55:00|6644.2|6642.4|6633.8|6632|6644.2|6642.4|6632.5|6630.7|0
1612213200000|2021-02-01 21:00:00|6633.7|6631.9|6627.9|6624.9|6635.5|6632.5|6626.1|6623.1|0
1612213500000|2021-02-01 21:05:00|6628|6625|6622.6|6619.6|6628|6625|6621.6|6618.6|0
1612213800000|2021-02-01 21:10:00|6622.1|6619.1|6624.7|6621.7|6625.3|6622.3|6621.8|6618.8|0
1612214100000|2021-02-01 21:15:00|6624.6|6621.6|6625.6|6622.6|6625.6|6622.6|6622.5|6619.5|0
1612214400000|2021-02-01 21:20:00|6625.5|6622.5|6627.1|6624.1|6627.1|6624.1|6624.4|6621.4|0
1612214700000|2021-02-01 21:25:00|6627|6624|6625.6|6622.6|6627.9|6624.9|6625.6|6622.6|0
1612215000000|2021-02-01 21:30:00|6625.4|6622.4|6624|6621|6625.7|6622.7|6623.4|6620.4|0
1612215300000|2021-02-01 21:35:00|6624.1|6621.1|6626.6|6623.6|6627.1|6624.1|6624.1|6621.1|0
1612215600000|2021-02-01 21:40:00|6626.3|6623.3|6626.7|6623.7|6627|6624|6625.8|6622.8|0
1612215900000|2021-02-01 21:45:00|6626.8|6623.8|6627.4|6624.4|6627.6|6624.6|6626|6623|0
1612216200000|2021-02-01 21:50:00|6627.3|6624.3|6628.6|6625.6|6628.6|6625.6|6627.1|6624.1|0
1612216500000|2021-02-01 21:55:00|6628.8|6625.8|6629.6|6626.6|6629.6|6626.6|6628.4|6625.4|0
1612216800000|2021-02-01 22:00:00|6629.5|6626.5|6629.9|6626.9|6631|6628|6629.4|6626.4|0
1612217100000|2021-02-01 22:05:00|6629.6|6626.6|6628.5|6625.5|6629.8|6626.8|6628.3|6625.3|0
1612217400000|2021-02-01 22:10:00|6628.3|6625.3|6629.6|6626.6|6629.7|6626.7|6627.9|6624.9|0
1612217700000|2021-02-01 22:15:00|6629.7|6626.7|6629.9|6626.9|6630.2|6627.2|6629.5|6626.5|0
1612218000000|2021-02-01 22:20:00|6630|6627|6631.5|6628.5|6631.7|6628.7|6629.7|6626.7|0
1612218300000|2021-02-01 22:25:00|6631.3|6628.3|6631.2|6628.2|6631.6|6628.6|6630.9|6627.9|0
1612218600000|2021-02-01 22:30:00|6631|6628|6631.6|6628.6|6631.6|6628.6|6630.1|6627.1|0
1612218900000|2021-02-01 22:35:00|6631.5|6628.5|6630.1|6627.1|6631.5|6628.5|6629.5|6626.5|0
1612219200000|2021-02-01 22:40:00|6630.4|6627.4|6631.8|6628.8|6631.9|6628.9|6629.8|6626.8|0
1612219500000|2021-02-01 22:45:00|6631.9|6628.9|6631.4|6628.4|6632.1|6629.1|6630.7|6627.7|0
1612219800000|2021-02-01 22:50:00|6631.3|6628.3|6631.5|6628.5|6631.6|6628.6|6631.3|6628.3|0
1612220100000|2021-02-01 22:55:00|6631.6|6628.6|6631.8|6628.8|6631.9|6628.9|6631.3|6628.3|0
1612220400000|2021-02-01 23:00:00|6631.9|6628.9|6633.2|6630.2|6633.7|6630.7|6631.5|6628.5|0
1612220700000|2021-02-01 23:05:00|6633.4|6630.4|6636.2|6633.2|6636.3|6633.3|6633.1|6630.1|0
1612221000000|2021-02-01 23:10:00|6636.3|6633.3|6636.8|6633.8|6637.2|6634.2|6636.3|6633.3|0
1612221300000|2021-02-01 23:15:00|6636.9|6633.9|6638.3|6635.3|6638.3|6635.3|6636.9|6633.9|0
1612221600000|2021-02-01 23:20:00|6638.4|6635.4|6641|6638|6641.1|6638.1|6638.4|6635.4|0
1612221900000|2021-02-01 23:25:00|6640.8|6637.8|6640.9|6637.9|6642.2|6639.2|6640.7|6637.7|0
1612222200000|2021-02-01 23:30:00|6641.5|6638.5|6642.2|6639.2|6642.6|6639.6|6641|6638|0
1612222500000|2021-02-01 23:35:00|6642.3|6639.3|6642.7|6639.7|6643.1|6640.1|6641.6|6638.6|0
1612222800000|2021-02-01 23:40:00|6642.8|6639.8|6642.1|6639.1|6643|6640|6640.5|6637.5|0
1612223100000|2021-02-01 23:45:00|6641.8|6638.8|6642.9|6639.9|6642.9|6639.9|6641.5|6638.5|0
1612223400000|2021-02-01 23:50:00|6643|6640|6645|6642|6645|6642|6642.8|6639.8|0
1612223700000|2021-02-01 23:55:00|6644.9|6641.9|6642.7|6639.7|6645|6642|6642.2|6639.2|0
1612224000000|2021-02-02 00:00:00|6642.8|6639.8|6641.4|6638.4|6642.9|6639.9|6640.5|6637.5|0
1612224300000|2021-02-02 00:05:00|6641.5|6638.5|6640.3|6637.3|6641.5|6638.5|6640.1|6637.1|0
1612224600000|2021-02-02 00:10:00|6640.6|6637.6|6636.8|6633.8|6640.6|6637.6|6636.6|6633.6|0
1612224900000|2021-02-02 00:15:00|6637.2|6634.2|6636.7|6633.7|6637.5|6634.5|6635.5|6632.5|0
1612225200000|2021-02-02 00:20:00|6636.8|6633.8|6636.6|6633.6|6637.5|6634.5|6635.8|6632.8|0
1612225500000|2021-02-02 00:25:00|6636.7|6633.7|6638.1|6635.1|6638.3|6635.3|6636.6|6633.6|0
1612225800000|2021-02-02 00:30:00|6638.3|6635.3|6638.3|6635.3|6638.7|6635.7|6638|6635|0
1612226100000|2021-02-02 00:35:00|6638.1|6635.1|6639.6|6636.6|6639.7|6636.7|6637.7|6634.7|0
1612226400000|2021-02-02 00:40:00|6639.5|6636.5|6642.6|6639.6|6642.6|6639.6|6639.1|6636.1|0
1612226700000|2021-02-02 00:45:00|6643.4|6640.4|6646.2|6643.2|6647.5|6644.5|6643.4|6640.4|0
1612227000000|2021-02-02 00:50:00|6645.5|6642.5|6647.4|6644.4|6647.7|6644.7|6644.9|6641.9|0
1612227300000|2021-02-02 00:55:00|6647.5|6644.5|6648.4|6643.4|6648.4|6644.8|6646.3|6643.2|0
1612227600000|2021-02-02 01:00:00|6648.5|6643.5|6650.7|6645.7|6653.8|6648.8|6648.2|6643.2|0
1612227900000|2021-02-02 01:05:00|6650.9|6645.9|6652.6|6647.6|6654.8|6649.8|6649.3|6644.3|0
1612228200000|2021-02-02 01:10:00|6652.5|6647.5|6656.9|6651.9|6659.1|6654.1|6652.1|6647.1|0
1612228500000|2021-02-02 01:15:00|6657|6652|6676.2|6671.2|6677.7|6672.7|6656.4|6651.4|0
1612228800000|2021-02-02 01:20:00|6676.3|6671.3|6682.5|6677.5|6684.5|6679.5|6672.9|6667.9|0
1612229100000|2021-02-02 01:25:00|6682.6|6677.6|6680.7|6675.7|6684|6679|6678.5|6673.5|0
1612229400000|2021-02-02 01:30:00|6680.5|6675.5|6678.3|6673.3|6682|6677|6677|6672|0
1612229700000|2021-02-02 01:35:00|6678.4|6673.4|6681.2|6676.2|6681.7|6676.7|6678.4|6673.4|0
1612230000000|2021-02-02 01:40:00|6681.3|6676.3|6679.4|6674.4|6683.6|6678.6|6677.8|6672.8|0
1612230300000|2021-02-02 01:45:00|6679.5|6674.5|6677.7|6672.7|6679.8|6674.8|6676.9|6671.9|0
1612230600000|2021-02-02 01:50:00|6677.8|6672.8|6689.6|6684.6|6690.9|6685.9|6677.8|6672.8|0
1612230900000|2021-02-02 01:55:00|6690.1|6685.1|6687.9|6682.9|6690.6|6685.6|6686|6681|0
1612231200000|2021-02-02 02:00:00|6688|6683|6690.4|6685.4|6690.9|6685.9|6688|6683|0
1612231500000|2021-02-02 02:05:00|6690.6|6685.6|6692.9|6687.9|6692.9|6687.9|6689.7|6684.7|0
1612231800000|2021-02-02 02:10:00|6693|6688|6684|6679|6693.4|6688.4|6682.6|6677.6|0
1612232100000|2021-02-02 02:15:00|6684.2|6679.2|6687.5|6682.5|6687.5|6682.5|6683.2|6678.2|0
1612232400000|2021-02-02 02:20:00|6687.3|6682.3|6695.2|6690.2|6695.9|6690.9|6686.8|6681.8|0
1612232700000|2021-02-02 02:25:00|6695.4|6690.4|6695.3|6690.3|6698.8|6693.8|6694.4|6689.4|0
1612233000000|2021-02-02 02:30:00|6695.4|6690.4|6703.5|6698.5|6705.6|6700.6|6695.4|6690.4|0
1612233300000|2021-02-02 02:35:00|6703.6|6698.6|6702.2|6697.2|6707|6702|6702|6697|0
1612233600000|2021-02-02 02:40:00|6702.1|6697.1|6701|6696|6702.4|6697.4|6696.8|6691.8|0
1612233900000|2021-02-02 02:45:00|6701.2|6696.2|6704|6699|6704.3|6699.3|6700.4|6695.4|0
1612234200000|2021-02-02 02:50:00|6703.9|6698.9|6697.1|6692.1|6704|6699|6696.3|6691.3|0
1612234500000|2021-02-02 02:55:00|6697|6692|6696.1|6691.1|6698.2|6693.2|6694.8|6689.8|0
1612234800000|2021-02-02 03:00:00|6696|6691|6692.7|6687.7|6697.6|6692.6|6691.8|6686.8|0
1612235100000|2021-02-02 03:05:00|6692.8|6687.8|6690.5|6685.5|6694.7|6689.7|6690.5|6685.5|0
1612235400000|2021-02-02 03:10:00|6690.6|6685.6|6693.7|6688.7|6694.2|6689.2|6687.6|6682.6|0
1612235700000|2021-02-02 03:15:00|6693.8|6688.8|6694.8|6689.8|6696|6691|6693.2|6688.2|0
1612236000000|2021-02-02 03:20:00|6695.1|6690.1|6691.4|6686.4|6695.8|6690.8|6688.9|6683.9|0
1612236300000|2021-02-02 03:25:00|6691.3|6686.3|6692.1|6687.1|6694.9|6689.9|6689.7|6684.7|0
1612236600000|2021-02-02 03:30:00|6692.2|6687.2|6690.3|6685.3|6695|6690|6687.3|6682.3|0
1612236900000|2021-02-02 03:35:00|6690.2|6685.2|6690.3|6685.3|6691.5|6686.5|6687.4|6682.4|0
1612237200000|2021-02-02 03:40:00|6690|6685|6689.4|6684.4|6690.6|6685.6|6687.6|6682.6|0
1612237500000|2021-02-02 03:45:00|6689.7|6684.7|6693.2|6688.2|6694.1|6689.1|6688.5|6683.5|0
1612237800000|2021-02-02 03:50:00|6693.1|6688.1|6692.4|6687.4|6694.6|6689.6|6691.4|6686.4|0
1612238100000|2021-02-02 03:55:00|6692.2|6687.2|6693.4|6688.4|6693.5|6688.5|6690.8|6685.8|0
1612238400000|2021-02-02 04:00:00|6693.6|6688.6|6691.3|6686.3|6695.4|6690.4|6691.2|6686.2|0
1612238700000|2021-02-02 04:05:00|6691.4|6686.4|6692|6687|6692.9|6687.9|6689.8|6684.8|0
1612239000000|2021-02-02 04:10:00|6692.1|6687.1|6693.8|6688.8|6695.1|6690.1|6691.4|6686.4|0
1612239300000|2021-02-02 04:15:00|6693.7|6688.7|6694.3|6689.3|6694.5|6689.5|6692.3|6687.3|0
1612239600000|2021-02-02 04:20:00|6694.4|6689.4|6691.8|6686.8|6695.9|6690.9|6691.8|6686.8|0
1612239900000|2021-02-02 04:25:00|6691.7|6686.7|6692.9|6687.9|6692.9|6687.9|6690.4|6685.4|0
1612240200000|2021-02-02 04:30:00|6693.1|6688.1|6692.3|6687.3|6694.4|6689.4|6690.3|6685.3|0
1612240500000|2021-02-02 04:35:00|6692.2|6687.2|6690.8|6685.8|6693.1|6688.1|6689.9|6684.9|0
1612240800000|2021-02-02 04:40:00|6690.9|6685.9|6685.9|6680.9|6691.8|6686.8|6685.4|6680.4|0
1612241100000|2021-02-02 04:45:00|6685.8|6680.8|6687.2|6682.2|6688.3|6683.3|6685.8|6680.8|0
1612241400000|2021-02-02 04:50:00|6687.3|6682.3|6690.7|6685.7|6692.4|6687.4|6687.3|6682.3|0
1612241700000|2021-02-02 04:55:00|6690.6|6685.6|6684.1|6679.1|6691.9|6686.9|6684.1|6679.1|0
1612242000000|2021-02-02 05:00:00|6684.2|6679.2|6684|6679|6685.7|6680.7|6680|6675|0
1612242300000|2021-02-02 05:05:00|6684.1|6679.1|6683.9|6678.9|6686.7|6681.7|6683.3|6678.3|0
1612242600000|2021-02-02 05:10:00|6683.7|6678.7|6682.9|6677.9|6685.8|6680.8|6682.3|6677.3|0
1612242900000|2021-02-02 05:15:00|6683.2|6678.2|6679.1|6674.1|6684.2|6679.2|6676.6|6671.6|0
1612243200000|2021-02-02 05:20:00|6679.2|6674.2|6681.8|6676.8|6683.5|6678.5|6678.9|6673.9|0
1612243500000|2021-02-02 05:25:00|6681.9|6676.9|6680.3|6675.3|6682.2|6677.2|6677.7|6672.7|0
1612243800000|2021-02-02 05:30:00|6680.5|6675.5|6682.4|6677.4|6684.4|6679.4|6679.8|6674.8|0
1612244100000|2021-02-02 05:35:00|6682.9|6677.9|6676.5|6671.5|6683.5|6678.5|6676.3|6671.3|0
1612244400000|2021-02-02 05:40:00|6676.4|6671.4|6677.5|6672.5|6679.5|6674.5|6675.2|6670.2|0
1612244700000|2021-02-02 05:45:00|6677.4|6672.4|6677.7|6672.7|6678.4|6673.4|6674.5|6669.5|0
1612245000000|2021-02-02 05:50:00|6677.6|6672.6|6680.1|6675.1|6681|6676|6677.4|6672.4|0
1612245300000|2021-02-02 05:55:00|6680.3|6675.3|6687.4|6682.4|6687.4|6682.4|6680.2|6675.2|0
1612245600000|2021-02-02 06:00:00|6687.5|6682.5|6686.6|6681.6|6689.8|6684.8|6684.7|6679.7|0
1612245900000|2021-02-02 06:05:00|6686.7|6681.7|6685.8|6680.8|6688.2|6683.2|6684.6|6679.6|0
1612246200000|2021-02-02 06:10:00|6686.1|6681.1|6687.1|6682.1|6689.3|6684.3|6685.3|6680.3|0
1612246500000|2021-02-02 06:15:00|6687|6682|6683.5|6678.5|6688|6683|6683.5|6678.5|0
1612246800000|2021-02-02 06:20:00|6683.6|6678.6|6683.1|6678.1|6685.6|6680.6|6680.5|6675.5|0
1612247100000|2021-02-02 06:25:00|6683.5|6678.5|6678.4|6673.4|6684.8|6679.8|6676.7|6671.7|0
1612247400000|2021-02-02 06:30:00|6678.2|6673.2|6679.9|6674.9|6680.6|6675.6|6676|6671|0
1612247700000|2021-02-02 06:35:00|6679.8|6674.8|6679.3|6674.3|6679.8|6674.8|6676.5|6671.5|0
1612248000000|2021-02-02 06:40:00|6679.4|6674.4|6682.4|6677.4|6683.6|6678.6|6679.4|6674.4|0
1612248300000|2021-02-02 06:45:00|6682.5|6677.5|6683|6678|6685|6680|6682.1|6677.1|0
1612248600000|2021-02-02 06:50:00|6683.2|6678.2|6679.7|6674.7|6686|6681|6677.9|6672.9|0
1612248900000|2021-02-02 06:55:00|6679.8|6674.8|6683.4|6678.4|6684.2|6679.2|6677.8|6672.8|0
1612249200000|2021-02-02 07:00:00|6683.3|6678.3|6678.9|6673.9|6683.7|6678.7|6676.6|6671.6|0
1612249500000|2021-02-02 07:05:00|6678.1|6673.1|6679.3|6674.3|6681.8|6676.8|6677.2|6672.2|0
1612249800000|2021-02-02 07:10:00|6679.4|6674.4|6681.2|6676.2|6683|6678|6679.4|6674.4|0
1612250100000|2021-02-02 07:15:00|6680.8|6675.8|6680.7|6675.7|6680.8|6675.8|6674.1|6669.1|0
1612250400000|2021-02-02 07:20:00|6680.5|6675.5|6676.4|6671.4|6680.7|6675.7|6675.8|6670.8|0
1612250700000|2021-02-02 07:25:00|6676.7|6671.7|6673.9|6668.9|6677.5|6672.5|6671.8|6666.8|0
1612251000000|2021-02-02 07:30:00|6673.8|6668.8|6673.4|6668.4|6675.9|6670.9|6672|6667|0
1612251300000|2021-02-02 07:35:00|6673.6|6668.6|6678|6673|6678.3|6673.3|6673.6|6668.6|0
1612251600000|2021-02-02 07:40:00|6678.1|6673.1|6675.3|6670.3|6679.4|6674.4|6674.5|6669.5|0
1612251900000|2021-02-02 07:45:00|6675|6670|6675.8|6670.8|6676.5|6671.5|6671.7|6666.7|0
1612252200000|2021-02-02 07:50:00|6676.2|6671.2|6674.5|6669.5|6676.5|6671.5|6673.8|6668.8|0
1612252500000|2021-02-02 07:55:00|6674.3|6669.3|6676.9|6671.9|6678.5|6673.5|6672.8|6667.8|0
1612252800000|2021-02-02 08:00:00|6677|6672|6682.3|6677.3|6683.9|6678.9|6671.9|6666.9|0
1612253100000|2021-02-02 08:05:00|6682|6677|6681.9|6676.9|6683.6|6678.6|6676.9|6671.9|0
1612253400000|2021-02-02 08:10:00|6682.1|6677.1|6688.9|6683.9|6689.4|6684.4|6680.2|6675.2|0
1612253700000|2021-02-02 08:15:00|6688.7|6683.7|6694|6689|6703.6|6698.6|6686.8|6681.8|0
1612254000000|2021-02-02 08:20:00|6693.9|6688.9|6686|6681|6698|6693|6685.4|6680.4|0
1612254300000|2021-02-02 08:25:00|6685.8|6680.8|6680.8|6675.8|6686.8|6681.8|6680.1|6675.1|0
1612254600000|2021-02-02 08:30:00|6680.9|6675.9|6678.8|6673.8|6682.3|6677.3|6677.5|6672.5|0
1612254900000|2021-02-02 08:35:00|6678.7|6673.7|6676.8|6671.8|6679.1|6674.1|6674.1|6669.1|0
1612255200000|2021-02-02 08:40:00|6676.7|6671.7|6674.4|6669.4|6677.8|6672.8|6673.5|6668.5|0
1612255500000|2021-02-02 08:45:00|6674.3|6669.3|6674.7|6669.7|6680.3|6675.3|6673.5|6668.5|0
1612255800000|2021-02-02 08:50:00|6674.8|6669.8|6679.2|6674.2|6681.9|6676.9|6673.7|6668.7|0
1612256100000|2021-02-02 08:55:00|6679.5|6674.5|6683.3|6678.3|6685.4|6680.4|6678.7|6673.7|0
1612256400000|2021-02-02 09:00:00|6683.6|6678.6|6689|6686|6691.1|6688.1|6673.9|6670.9|0
1612256700000|2021-02-02 09:05:00|6688|6685|6691.2|6688.2|6693.5|6690.5|6685.8|6682.8|0
1612257000000|2021-02-02 09:10:00|6691.4|6688.4|6698.7|6695.7|6699.8|6696.8|6689.5|6686.5|0
1612257300000|2021-02-02 09:15:00|6698.9|6695.9|6699.5|6696.5|6701.9|6698.9|6697.5|6694.5|0
1612257600000|2021-02-02 09:20:00|6698.9|6695.9|6702.2|6699.2|6702.7|6699.7|6698.2|6695.2|0
1612257900000|2021-02-02 09:25:00|6701.4|6698.4|6705.4|6702.4|6705.5|6702.5|6699.6|6696.6|0
1612258200000|2021-02-02 09:30:00|6705.5|6702.5|6706.2|6703.2|6706.5|6703.5|6704.7|6701.7|0
1612258500000|2021-02-02 09:35:00|6705.8|6702.8|6708.6|6705.6|6709.1|6706.1|6704.9|6701.9|0
1612258800000|2021-02-02 09:40:00|6708.4|6705.4|6711.3|6708.3|6711.5|6708.5|6707.9|6704.9|0
1612259100000|2021-02-02 09:45:00|6710.6|6707.6|6710.3|6707.3|6711|6708|6709.5|6706.5|0
1612259400000|2021-02-02 09:50:00|6710|6707|6711.5|6708.5|6711.5|6708.5|6709.2|6706.2|0
1612259700000|2021-02-02 09:55:00|6711.2|6708.2|6710.2|6707.2|6711.4|6708.4|6708.7|6705.7|0
1612260000000|2021-02-02 10:00:00|6710.6|6707.6|6715.8|6712.8|6715.8|6712.8|6710.5|6707.5|0
1612260300000|2021-02-02 10:05:00|6716.3|6713.3|6715.7|6712.7|6717.2|6714.2|6715|6712|0
1612260600000|2021-02-02 10:10:00|6715.6|6712.6|6714.9|6711.9|6716.6|6713.6|6714.2|6711.2|0
1612260900000|2021-02-02 10:15:00|6715.1|6712.1|6710.7|6707.7|6715.1|6712.1|6710|6707|0
1612261200000|2021-02-02 10:20:00|6710.6|6707.6|6710.1|6707.1|6712.5|6709.5|6709.5|6706.5|0
1612261500000|2021-02-02 10:25:00|6710|6707|6709.4|6706.4|6710|6707|6707.6|6704.6|0
1612261800000|2021-02-02 10:30:00|6709.1|6706.1|6706.6|6703.6|6709.3|6706.3|6704.6|6701.6|0
1612262100000|2021-02-02 10:35:00|6706.8|6703.8|6704|6701|6706.9|6703.9|6703.1|6700.1|0
1612262400000|2021-02-02 10:40:00|6703.8|6700.8|6705.2|6702.2|6705.5|6702.5|6701.7|6698.7|0
1612262700000|2021-02-02 10:45:00|6705.1|6702.1|6703.6|6700.6|6705.2|6702.2|6702.4|6699.4|0
1612263000000|2021-02-02 10:50:00|6703.2|6700.2|6703.6|6700.6|6704.7|6701.7|6702.3|6699.3|0
1612263300000|2021-02-02 10:55:00|6703.7|6700.7|6701|6698|6703.7|6700.7|6699.6|6696.6|0
1612263600000|2021-02-02 11:00:00|6701.3|6698.3|6699.3|6696.3|6701.3|6698.3|6698.2|6695.2|0
1612263900000|2021-02-02 11:05:00|6698.8|6695.8|6700.3|6697.3|6700.4|6697.4|6698.4|6695.4|0
1612264200000|2021-02-02 11:10:00|6700.5|6697.5|6703|6700|6703.2|6700.2|6700.3|6697.3|0
1612264500000|2021-02-02 11:15:00|6702.7|6699.7|6697.4|6694.4|6703.1|6700.1|6696.2|6693.2|0
1612264800000|2021-02-02 11:20:00|6697.5|6694.5|6695.8|6692.8|6697.7|6694.7|6695.8|6692.8|0
1612265100000|2021-02-02 11:25:00|6695.7|6692.7|6697.5|6694.5|6697.6|6694.6|6695.5|6692.5|0
1612265400000|2021-02-02 11:30:00|6697.8|6694.8|6697.8|6694.8|6699|6696|6697.2|6694.2|0
1612265700000|2021-02-02 11:35:00|6698.7|6695.7|6688|6685|6698.7|6695.7|6683.2|6680.2|0
1612266000000|2021-02-02 11:40:00|6688.1|6685.1|6691.9|6688.9|6694.1|6691.1|6688.1|6685.1|0
1612266300000|2021-02-02 11:45:00|6692.1|6689.1|6684.8|6681.8|6692.3|6689.3|6684.8|6681.8|0
1612266600000|2021-02-02 11:50:00|6684.7|6681.7|6678.9|6675.9|6684.9|6681.9|6677.8|6674.8|0
1612266900000|2021-02-02 11:55:00|6678.4|6675.4|6670.8|6667.8|6678.9|6675.9|6655|6652|0
1612267200000|2021-02-02 12:00:00|6673.7|6670.7|6682.2|6679.2|6686.2|6683.2|6671|6668|0
1612267500000|2021-02-02 12:05:00|6682.6|6679.6|6691|6688|6693.5|6690.5|6678.9|6675.9|0
1612267800000|2021-02-02 12:10:00|6690.9|6687.9|6694.6|6691.6|6697.2|6694.2|6690|6687|0
1612268100000|2021-02-02 12:15:00|6694.3|6691.3|6689.9|6686.9|6694.8|6691.8|6689.9|6686.9|0
1612268400000|2021-02-02 12:20:00|6689.8|6686.8|6693.7|6690.7|6695.4|6692.4|6689.1|6686.1|0
1612268700000|2021-02-02 12:25:00|6693.6|6690.6|6690|6687|6693.6|6690.6|6690|6687|0
1612269000000|2021-02-02 12:30:00|6689.8|6686.8|6698.4|6695.4|6698.5|6695.5|6689.3|6686.3|0
1612269300000|2021-02-02 12:35:00|6698.3|6695.3|6693.8|6690.8|6700.8|6697.8|6693.7|6690.7|0
1612269600000|2021-02-02 12:40:00|6694.1|6691.1|6689.4|6686.4|6694.8|6691.8|6689.3|6686.3|0
1612269900000|2021-02-02 12:45:00|6689.3|6686.3|6686.2|6683.2|6690|6687|6685.3|6682.3|0
1612270200000|2021-02-02 12:50:00|6686.4|6683.4|6684.3|6681.3|6689|6686|6684.3|6681.3|0
1612270500000|2021-02-02 12:55:00|6684.4|6681.4|6684|6681|6684.9|6681.9|6681.4|6678.4|0
1612270800000|2021-02-02 13:00:00|6683.9|6680.9|6683.9|6680.9|6684.5|6681.5|6681.4|6678.4|0
1612271100000|2021-02-02 13:05:00|6683.8|6680.8|6683.7|6680.7|6685.4|6682.4|6683.6|6680.6|0
1612271400000|2021-02-02 13:10:00|6683.6|6680.6|6686.6|6683.6|6687|6684|6682.1|6679.1|0
1612271700000|2021-02-02 13:15:00|6686.9|6683.9|6685.3|6682.3|6688.6|6685.6|6684.5|6681.5|0
1612272000000|2021-02-02 13:20:00|6685.4|6682.4|6688.1|6685.1|6689.2|6686.2|6685.4|6682.4|0
1612272300000|2021-02-02 13:25:00|6688.2|6685.2|6684.2|6681.2|6689.7|6686.7|6684.1|6681.1|0
1612272600000|2021-02-02 13:30:00|6684.3|6681.3|6686.2|6683.2|6686.9|6683.9|6683.7|6680.7|0
1612272900000|2021-02-02 13:35:00|6686.3|6683.3|6688|6685|6688.6|6685.6|6685.8|6682.8|0
1612273200000|2021-02-02 13:40:00|6688.1|6685.1|6688.1|6685.1|6689.3|6686.3|6685.8|6682.8|0
1612273500000|2021-02-02 13:45:00|6687.9|6684.9|6691.1|6688.1|6691.3|6688.3|6687.3|6684.3|0
1612273800000|2021-02-02 13:50:00|6691.2|6688.2|6696|6693|6700|6697|6690.6|6687.6|0
1612274100000|2021-02-02 13:55:00|6695.9|6692.9|6696.9|6693.9|6700.3|6697.3|6695.8|6692.8|0
1612274400000|2021-02-02 14:00:00|6696.7|6693.7|6698.3|6695.3|6699.8|6696.8|6696.7|6693.7|0
1612274700000|2021-02-02 14:05:00|6698.4|6695.4|6699.6|6696.6|6699.6|6696.6|6695.8|6692.8|0
1612275000000|2021-02-02 14:10:00|6699.4|6696.4|6692.2|6689.2|6699.5|6696.5|6690.9|6687.9|0
1612275300000|2021-02-02 14:15:00|6692.3|6689.3|6687.8|6684.8|6692.6|6689.6|6687.3|6684.3|0
1612275600000|2021-02-02 14:20:00|6687.9|6684.9|6684.3|6681.3|6689.6|6686.6|6684|6681|0
1612275900000|2021-02-02 14:25:00|6684.4|6681.4|6690.3|6687.3|6692.6|6689.6|6684|6681|0
1612276200000|2021-02-02 14:30:00|6689.7|6686.7|6702.1|6700.3|6704.2|6702.4|6682.3|6680.5|0
1612276500000|2021-02-02 14:35:00|6702.2|6700.4|6718.3|6716.5|6725.9|6724.1|6700.4|6698.6|0
1612276800000|2021-02-02 14:40:00|6719.2|6717.4|6728.6|6726.8|6730.2|6728.4|6707.7|6705.9|0
1612277100000|2021-02-02 14:45:00|6728.9|6727.1|6732.9|6731.1|6741.1|6739.3|6725.8|6724|0
1612277400000|2021-02-02 14:50:00|6733|6731.2|6696.6|6694.8|6734.6|6732.8|6689.3|6687.5|0
1612277700000|2021-02-02 14:55:00|6697.1|6695.3|6697.5|6695.7|6716.4|6714.6|6688.8|6687|0
1612278000000|2021-02-02 15:00:00|6697.4|6695.6|6699.3|6697.5|6703.4|6701.6|6692.4|6690.6|0
1612278300000|2021-02-02 15:05:00|6699.7|6697.9|6703.1|6701.3|6704|6702.2|6688.7|6686.9|0
1612278600000|2021-02-02 15:10:00|6703.6|6701.8|6714.5|6712.7|6715.4|6713.6|6703.2|6701.4|0
1612278900000|2021-02-02 15:15:00|6714.9|6713.1|6736.4|6734.6|6736.4|6734.6|6710.4|6708.6|0
1612279200000|2021-02-02 15:20:00|6737.5|6735.7|6733.3|6731.5|6741.6|6739.8|6732.8|6731|0
1612279500000|2021-02-02 15:25:00|6733.8|6732|6718.5|6716.7|6735.5|6733.7|6718.1|6716.3|0
1612279800000|2021-02-02 15:30:00|6718.4|6716.6|6732.9|6731.1|6734.6|6732.8|6718.3|6716.5|0
1612280100000|2021-02-02 15:35:00|6733.1|6731.3|6731.6|6729.8|6738.8|6737|6729|6727.2|0
1612280400000|2021-02-02 15:40:00|6731.7|6729.9|6729.8|6728|6739.2|6737.4|6726.2|6724.4|0
1612280700000|2021-02-02 15:45:00|6729.5|6727.7|6738.3|6736.5|6738.6|6736.8|6722.3|6720.5|0
1612281000000|2021-02-02 15:50:00|6738.2|6736.4|6740.6|6738.8|6743.4|6741.6|6730.3|6728.5|0
1612281300000|2021-02-02 15:55:00|6740.7|6738.9|6735.9|6734.1|6745.3|6743.5|6735.7|6733.9|0
1612281600000|2021-02-02 16:00:00|6736|6734.2|6740.9|6739.1|6743.3|6741.5|6728.1|6726.3|0
1612281900000|2021-02-02 16:05:00|6740.3|6738.5|6742.3|6740.5|6747.1|6745.3|6738.6|6736.8|0
1612282200000|2021-02-02 16:10:00|6742.6|6740.8|6744.8|6743|6745.8|6744|6734.2|6732.4|0
1612282500000|2021-02-02 16:15:00|6745.2|6743.4|6751.7|6749.9|6751.7|6749.9|6742.5|6740.7|0
1612282800000|2021-02-02 16:20:00|6751.6|6749.8|6744.5|6742.7|6751.7|6749.9|6743.6|6741.8|0
1612283100000|2021-02-02 16:25:00|6744.9|6743.1|6749.9|6748.1|6752.2|6750.4|6743.4|6741.6|0
1612283400000|2021-02-02 16:30:00|6750.1|6748.3|6739.3|6737.5|6752.2|6750.4|6739.2|6737.4|0
1612283700000|2021-02-02 16:35:00|6739.5|6737.7|6746.5|6744.7|6754.3|6752.5|6739.2|6737.4|0
1612284000000|2021-02-02 16:40:00|6747.4|6745.6|6756.3|6754.5|6756.6|6754.8|6746.8|6745|0
1612284300000|2021-02-02 16:45:00|6756.7|6754.9|6755.6|6753.8|6756.9|6755.1|6751.7|6749.9|0
1612284600000|2021-02-02 16:50:00|6755.8|6754|6757.8|6756|6758.1|6756.3|6754.2|6752.4|0
1612284900000|2021-02-02 16:55:00|6758|6756.2|6766.4|6764.6|6767.8|6766|6758|6756.2|0
1612285200000|2021-02-02 17:00:00|6766.5|6764.7|6760.8|6759|6767.8|6766|6760.5|6758.7|0
1612285500000|2021-02-02 17:05:00|6760.9|6759.1|6763.6|6761.8|6766.3|6764.5|6759.4|6757.6|0
1612285800000|2021-02-02 17:10:00|6763.3|6761.5|6770.2|6768.4|6770.8|6769|6762.1|6760.3|0
1612286100000|2021-02-02 17:15:00|6770.7|6768.9|6770.8|6769|6772.5|6770.7|6766.1|6764.3|0
1612286400000|2021-02-02 17:20:00|6770.9|6769.1|6767.3|6765.5|6772.2|6770.4|6766|6764.2|0
1612286700000|2021-02-02 17:25:00|6767.5|6765.7|6769.4|6767.6|6770.3|6768.5|6763.5|6761.7|0
1612287000000|2021-02-02 17:30:00|6769.5|6767.7|6769|6767.2|6774.1|6772.3|6767.7|6765.9|0
1612287300000|2021-02-02 17:35:00|6769.1|6767.3|6766.8|6765|6769.8|6768|6763.4|6761.6|0
1612287600000|2021-02-02 17:40:00|6766.7|6764.9|6771|6769.2|6771.5|6769.7|6764.4|6762.6|0
1612287900000|2021-02-02 17:45:00|6771.2|6769.4|6765.8|6764|6772.6|6770.8|6762.8|6761|0
1612288200000|2021-02-02 17:50:00|6765.9|6764.1|6763.2|6761.4|6769|6767.2|6762.4|6760.6|0
1612288500000|2021-02-02 17:55:00|6762.9|6761.1|6766.4|6764.6|6768|6766.2|6761.8|6760|0
1612288800000|2021-02-02 18:00:00|6766.5|6764.7|6765.5|6763.7|6768|6766.2|6764.2|6762.4|0
1612289100000|2021-02-02 18:05:00|6765.6|6763.8|6759.6|6757.8|6767.5|6765.7|6759.6|6757.8|0
1612289400000|2021-02-02 18:10:00|6759.5|6757.7|6763.5|6761.7|6765.6|6763.8|6758.6|6756.8|0
1612289700000|2021-02-02 18:15:00|6763.6|6761.8|6749.7|6747.9|6764.6|6762.8|6749|6747.2|0
1612290000000|2021-02-02 18:20:00|6749.5|6747.7|6750.6|6748.8|6752.4|6750.6|6747.3|6745.5|0
1612290300000|2021-02-02 18:25:00|6750.3|6748.5|6758.4|6756.6|6758.8|6757|6748.1|6746.3|0
1612290600000|2021-02-02 18:30:00|6758.8|6757|6763.6|6761.8|6764|6762.2|6758.7|6756.9|0
1612290900000|2021-02-02 18:35:00|6763.8|6762|6771.5|6769.7|6772.5|6770.7|6761.6|6759.8|0
1612291200000|2021-02-02 18:40:00|6771.2|6769.4|6772.9|6771.1|6773|6771.2|6768.9|6767.1|0
1612291500000|2021-02-02 18:45:00|6773.8|6772|6769|6767.2|6774.7|6772.9|6768.9|6767.1|0
1612291800000|2021-02-02 18:50:00|6768.8|6767|6768.2|6766.4|6769.9|6768.1|6764.3|6762.5|0
1612292100000|2021-02-02 18:55:00|6768.4|6766.6|6767.1|6765.3|6770.3|6768.5|6766.1|6764.3|0
1612292400000|2021-02-02 19:00:00|6766.6|6764.8|6762.3|6760.5|6769|6767.2|6760.3|6758.5|0
1612292700000|2021-02-02 19:05:00|6762.6|6760.8|6761.7|6759.9|6765.6|6763.8|6760.8|6759|0
1612293000000|2021-02-02 19:10:00|6762.3|6760.5|6765.5|6763.7|6765.6|6763.8|6759.5|6757.7|0
1612293300000|2021-02-02 19:15:00|6765.2|6763.4|6765.4|6763.6|6766.7|6764.9|6759.4|6757.6|0
1612293600000|2021-02-02 19:20:00|6765.6|6763.8|6762.1|6760.3|6770.1|6768.3|6761|6759.2|0
1612293900000|2021-02-02 19:25:00|6761.9|6760.1|6757.3|6755.5|6762.1|6760.3|6755.8|6754|0
1612294200000|2021-02-02 19:30:00|6758.5|6756.7|6752.4|6750.6|6758.7|6756.9|6752.2|6750.4|0
1612294500000|2021-02-02 19:35:00|6752.5|6750.7|6762.2|6760.4|6763.7|6761.9|6752.3|6750.5|0
1612294800000|2021-02-02 19:40:00|6762.1|6760.3|6766.2|6764.4|6766.9|6765.1|6761.6|6759.8|0
1612295100000|2021-02-02 19:45:00|6766.3|6764.5|6769.1|6767.3|6769.8|6768|6766|6764.2|0
1612295400000|2021-02-02 19:50:00|6768.9|6767.1|6764.9|6763.1|6769.9|6768.1|6764.8|6763|0
1612295700000|2021-02-02 19:55:00|6764.8|6763|6766.3|6764.5|6767.1|6765.3|6763.6|6761.8|0
1612296000000|2021-02-02 20:00:00|6766.5|6764.7|6765.1|6763.3|6766.7|6764.9|6760.1|6758.3|0
1612296300000|2021-02-02 20:05:00|6765|6763.2|6754.9|6753.1|6765|6763.2|6754.6|6752.8|0
1612296600000|2021-02-02 20:10:00|6754.8|6753|6752.6|6750.8|6756.7|6754.9|6752.4|6750.6|0
1612296900000|2021-02-02 20:15:00|6752.7|6750.9|6754.5|6752.7|6754.9|6753.1|6750.6|6748.8|0
1612297200000|2021-02-02 20:20:00|6754.3|6752.5|6750.4|6748.6|6756.8|6755|6750|6748.2|0
1612297500000|2021-02-02 20:25:00|6750.1|6748.3|6758|6756.2|6759|6757.2|6748.8|6747|0
1612297800000|2021-02-02 20:30:00|6757.6|6755.8|6756.4|6754.6|6760.5|6758.7|6753|6751.2|0
1612298100000|2021-02-02 20:35:00|6756.6|6754.8|6755.9|6754.1|6759.5|6757.7|6754.5|6752.7|0
1612298400000|2021-02-02 20:40:00|6756|6754.2|6745.8|6744|6756|6754.2|6745.1|6743.3|0
1612298700000|2021-02-02 20:45:00|6746|6744.2|6756.9|6755.1|6759.1|6757.3|6746|6744.2|0
1612299000000|2021-02-02 20:50:00|6754.9|6753.1|6750.7|6748.9|6760.3|6758.5|6748.9|6747.1|0
1612299300000|2021-02-02 20:55:00|6750.8|6749|6741.1|6739.3|6750.8|6749|6737.6|6735.8|0
1612299600000|2021-02-02 21:00:00|6741.7|6738.7|6778.6|6775.6|6781.8|6778.8|6738.6|6735.6|0
1612299900000|2021-02-02 21:05:00|6778.2|6775.2|6805.6|6802.6|6807|6804|6777.3|6774.3|0
1612300200000|2021-02-02 21:10:00|6803.8|6800.8|6795.1|6792.1|6806.4|6803.4|6790.1|6787.1|0
1612300500000|2021-02-02 21:15:00|6794|6791|6777.3|6774.3|6796.4|6793.4|6776|6773|0
1612300800000|2021-02-02 21:20:00|6777.8|6774.8|6775.9|6772.9|6784.3|6781.3|6774.4|6771.4|0
1612301100000|2021-02-02 21:25:00|6775.3|6772.3|6779.6|6776.6|6780|6777|6772.6|6769.6|0
1612301400000|2021-02-02 21:30:00|6779.8|6776.8|6776.7|6773.7|6781.9|6778.9|6775.9|6772.9|0
1612301700000|2021-02-02 21:35:00|6776.8|6773.8|6783.8|6780.8|6786.5|6783.5|6776.4|6773.4|0
1612302000000|2021-02-02 21:40:00|6784.2|6781.2|6786.8|6783.8|6786.8|6783.8|6780.1|6777.1|0
1612302300000|2021-02-02 21:45:00|6786.9|6783.9|6793.2|6790.2|6793.2|6790.2|6786.1|6783.1|0
1612302600000|2021-02-02 21:50:00|6793.1|6790.1|6801.4|6798.4|6803.1|6800.1|6792.3|6789.3|0
1612302900000|2021-02-02 21:55:00|6801.2|6798.2|6800.7|6797.7|6801.6|6798.6|6798.8|6795.8|0
1612303200000|2021-02-02 22:00:00|6800.6|6797.6|6802.7|6799.7|6802.8|6799.8|6797.2|6794.2|0
1612303500000|2021-02-02 22:05:00|6802.6|6799.6|6806.6|6803.6|6807.8|6804.8|6802.5|6799.5|0
1612303800000|2021-02-02 22:10:00|6808.9|6805.9|6813.8|6810.8|6814.2|6811.2|6808|6805|0
1612304100000|2021-02-02 22:15:00|6813.9|6810.9|6821|6818|6822.2|6819.2|6813.9|6810.9|0
1612304400000|2021-02-02 22:20:00|6820.9|6817.9|6818.2|6815.2|6820.9|6817.9|6816.8|6813.8|0
1612304700000|2021-02-02 22:25:00|6818.3|6815.3|6815.8|6812.8|6818.3|6815.3|6813|6810|0
1612305000000|2021-02-02 22:30:00|6816|6813|6813.3|6810.3|6816.8|6813.8|6813.3|6810.3|0
1612305300000|2021-02-02 22:35:00|6813.1|6810.1|6814|6811|6815.2|6812.2|6812.4|6809.4|0
1612305600000|2021-02-02 22:40:00|6814.1|6811.1|6815|6812|6815.2|6812.2|6813.1|6810.1|0
1612305900000|2021-02-02 22:45:00|6814.9|6811.9|6812.4|6809.4|6815|6812|6812.1|6809.1|0
1612306200000|2021-02-02 22:50:00|6812.5|6809.5|6813|6810|6813.8|6810.8|6811.7|6808.7|0
1612306500000|2021-02-02 22:55:00|6812.9|6809.9|6810.3|6807.3|6813.1|6810.1|6810.2|6807.2|0
1612306800000|2021-02-02 23:00:00|6810.2|6807.2|6811|6808|6813.2|6810.2|6810.2|6807.2|0
1612307100000|2021-02-02 23:05:00|6811.1|6808.1|6807.1|6804.1|6811.1|6808.1|6806.5|6803.5|0
1612307400000|2021-02-02 23:10:00|6807|6804|6808.1|6805.1|6808.3|6805.3|6805.3|6802.3|0
1612307700000|2021-02-02 23:15:00|6807.8|6804.8|6802.5|6799.5|6808|6805|6802.2|6799.2|0
1612308000000|2021-02-02 23:20:00|6802.4|6799.4|6801.2|6798.2|6804.4|6801.4|6800.5|6797.5|0
1612308300000|2021-02-02 23:25:00|6801.6|6798.6|6804|6801|6805.1|6802.1|6801.6|6798.6|0
1612308600000|2021-02-02 23:30:00|6803.9|6800.9|6805.2|6802.2|6805.3|6802.3|6803.4|6800.4|0
1612308900000|2021-02-02 23:35:00|6805.3|6802.3|6805.5|6802.5|6805.9|6802.9|6803.4|6800.4|0
1612309200000|2021-02-02 23:40:00|6805.4|6802.4|6798.6|6795.6|6805.9|6802.9|6795.3|6792.3|0
1612309500000|2021-02-02 23:45:00|6798.7|6795.7|6798.2|6795.2|6799.1|6796.1|6798.1|6795.1|0
1612309800000|2021-02-02 23:50:00|6798.4|6795.4|6799.7|6796.7|6799.8|6796.8|6798.4|6795.4|0
1612310100000|2021-02-02 23:55:00|6799.6|6796.6|6794.6|6791.6|6799.6|6796.6|6794.4|6791.4|0
1612310400000|2021-02-03 00:00:00|6794.5|6791.5|6795.9|6792.9|6796.1|6793.1|6794.4|6791.4|0
1612310700000|2021-02-03 00:05:00|6796|6793|6795.3|6792.3|6796.3|6793.3|6794.4|6791.4|0
1612311000000|2021-02-03 00:10:00|6795.2|6792.2|6796.9|6793.9|6796.9|6793.9|6794.7|6791.7|0
1612311300000|2021-02-03 00:15:00|6796.8|6793.8|6797|6794|6797.2|6794.2|6795.6|6792.6|0
1612311600000|2021-02-03 00:20:00|6796.9|6793.9|6796.6|6793.6|6797.3|6794.3|6796.6|6793.6|0
1612311900000|2021-02-03 00:25:00|6796.7|6793.7|6798.4|6795.4|6799|6796|6796.7|6793.7|0
1612312200000|2021-02-03 00:30:00|6798.3|6795.3|6797.7|6794.7|6798.8|6795.8|6796.4|6793.4|0
1612312500000|2021-02-03 00:35:00|6797.6|6794.6|6801.7|6798.7|6801.7|6798.7|6796.2|6793.2|0
1612312800000|2021-02-03 00:40:00|6801.5|6798.5|6806.7|6803.7|6807.2|6804.2|6801.5|6798.5|0
1612313100000|2021-02-03 00:45:00|6807|6804|6807.1|6804.1|6813.3|6810.3|6806.8|6803.8|0
1612313400000|2021-02-03 00:50:00|6807|6804|6810.8|6807.8|6811.6|6808.6|6806.5|6803.5|0
1612313700000|2021-02-03 00:55:00|6810.7|6807.7|6811.9|6806.9|6813.4|6810.4|6809.4|6806.4|0
1612314000000|2021-02-03 01:00:00|6812|6807|6807.3|6802.3|6812.3|6807.3|6806.2|6801.2|0
1612314300000|2021-02-03 01:05:00|6807.2|6802.2|6805.9|6800.9|6809.6|6804.6|6805.8|6800.8|0
1612314600000|2021-02-03 01:10:00|6806.1|6801.1|6808.6|6803.6|6809.6|6804.6|6805.9|6800.9|0
1612314900000|2021-02-03 01:15:00|6808.3|6803.3|6809.6|6804.6|6810.7|6805.7|6806.1|6801.1|0
1612315200000|2021-02-03 01:20:00|6809.7|6804.7|6803.6|6798.6|6809.8|6804.8|6803.5|6798.5|0
1612315500000|2021-02-03 01:25:00|6803.9|6798.9|6803.4|6798.4|6805.2|6800.2|6800.1|6795.1|0
1612315800000|2021-02-03 01:30:00|6803.3|6798.3|6799.6|6794.6|6805.7|6800.7|6797.7|6792.7|0
1612316100000|2021-02-03 01:35:00|6799.2|6794.2|6797.8|6792.8|6800.4|6795.4|6795.1|6790.1|0
1612316400000|2021-02-03 01:40:00|6796.8|6791.8|6802.1|6797.1|6802.6|6797.6|6795.2|6790.2|0
1612316700000|2021-02-03 01:45:00|6802.2|6797.2|6803.1|6798.1|6804.7|6799.7|6800.9|6795.9|0
1612317000000|2021-02-03 01:50:00|6803.2|6798.2|6798.4|6793.4|6803.9|6798.9|6797.3|6792.3|0
1612317300000|2021-02-03 01:55:00|6798.5|6793.5|6803.6|6798.6|6805.4|6800.4|6798.5|6793.5|0
1612317600000|2021-02-03 02:00:00|6803.7|6798.7|6799.2|6794.2|6804|6799|6797|6792|0
1612317900000|2021-02-03 02:05:00|6799.1|6794.1|6799.1|6794.1|6801.4|6796.4|6793.4|6788.4|0
1612318200000|2021-02-03 02:10:00|6799.2|6794.2|6802.1|6797.1|6802.6|6797.6|6796.6|6791.6|0
1612318500000|2021-02-03 02:15:00|6801.8|6796.8|6801.6|6796.6|6803.2|6798.2|6798.8|6793.8|0
1612318800000|2021-02-03 02:20:00|6801.7|6796.7|6803.1|6798.1|6803.3|6798.3|6797.3|6792.3|0
1612319100000|2021-02-03 02:25:00|6803|6798|6805.4|6800.4|6807.6|6802.6|6802.6|6797.6|0
1612319400000|2021-02-03 02:30:00|6805.8|6800.8|6808.6|6803.6|6809.8|6804.8|6804.5|6799.5|0
1612319700000|2021-02-03 02:35:00|6808.8|6803.8|6806.6|6801.6|6809.3|6804.3|6806.1|6801.1|0
1612320000000|2021-02-03 02:40:00|6807|6802|6804.1|6799.1|6807.3|6802.3|6803.4|6798.4|0
1612320300000|2021-02-03 02:45:00|6804|6799|6804.3|6799.3|6804.9|6799.9|6798.8|6793.8|0
1612320600000|2021-02-03 02:50:00|6804.2|6799.2|6805.6|6800.6|6806.3|6801.3|6802.7|6797.7|0
1612320900000|2021-02-03 02:55:00|6805.5|6800.5|6804.3|6799.3|6805.6|6800.6|6801.4|6796.4|0
1612321200000|2021-02-03 03:00:00|6803.5|6798.5|6801.1|6796.1|6803.9|6798.9|6799.4|6794.4|0
1612321500000|2021-02-03 03:05:00|6801|6796|6802|6797|6802.6|6797.6|6798.3|6793.3|0
1612321800000|2021-02-03 03:10:00|6802.1|6797.1|6801.5|6796.5|6803.7|6798.7|6799.4|6794.4|0
1612322100000|2021-02-03 03:15:00|6801.4|6796.4|6802.1|6797.1|6804.4|6799.4|6801.1|6796.1|0
1612322400000|2021-02-03 03:20:00|6802.2|6797.2|6802.1|6797.1|6803.6|6798.6|6800.5|6795.5|0
1612322700000|2021-02-03 03:25:00|6802.2|6797.2|6803.4|6798.4|6803.9|6798.9|6800.9|6795.9|0
1612323000000|2021-02-03 03:30:00|6803.3|6798.3|6802.3|6797.3|6803.4|6798.4|6799.5|6794.5|0
1612323300000|2021-02-03 03:35:00|6802.2|6797.2|6802.3|6797.3|6802.6|6797.6|6799.9|6794.9|0
1612323600000|2021-02-03 03:40:00|6802.2|6797.2|6802.3|6797.3|6803.5|6798.5|6801.8|6796.8|0
1612323900000|2021-02-03 03:45:00|6802.2|6797.2|6802|6797|6803.5|6798.5|6801.5|6796.5|0
1612324200000|2021-02-03 03:50:00|6802.1|6797.1|6803.1|6798.1|6804.3|6799.3|6801.1|6796.1|0
1612324500000|2021-02-03 03:55:00|6803.2|6798.2|6802.2|6797.2|6804.4|6799.4|6802.2|6797.2|0
1612324800000|2021-02-03 04:00:00|6802.1|6797.1|6803.3|6798.3|6803.6|6798.6|6801.2|6796.2|0
1612325100000|2021-02-03 04:05:00|6803.1|6798.1|6806.5|6801.5|6807.3|6802.3|6802.7|6797.7|0
1612325400000|2021-02-03 04:10:00|6806.6|6801.6|6809.7|6804.7|6811.4|6806.4|6806.6|6801.6|0
1612325700000|2021-02-03 04:15:00|6809.8|6804.8|6808.9|6803.9|6810.9|6805.9|6807.8|6802.8|0
1612326000000|2021-02-03 04:20:00|6808.8|6803.8|6808.9|6803.9|6809.1|6804.1|6807.6|6802.6|0
1612326300000|2021-02-03 04:25:00|6809.1|6804.1|6807.8|6802.8|6809.1|6804.1|6807.3|6802.3|0
1612326600000|2021-02-03 04:30:00|6808.2|6803.2|6808.8|6803.8|6810.2|6805.2|6808|6803|0
1612326900000|2021-02-03 04:35:00|6808.9|6803.9|6808.3|6803.3|6809.3|6804.3|6807.6|6802.6|0
1612327200000|2021-02-03 04:40:00|6808.4|6803.4|6808.6|6803.6|6809.1|6804.1|6807.7|6802.7|0
1612327500000|2021-02-03 04:45:00|6808.7|6803.7|6807.9|6802.9|6809.5|6804.5|6807.7|6802.7|0
1612327800000|2021-02-03 04:50:00|6808|6803|6807.8|6802.8|6809|6804|6807.3|6802.3|0
1612328100000|2021-02-03 04:55:00|6807.7|6802.7|6806.7|6801.7|6807.7|6802.7|6805.9|6800.9|0
1612328400000|2021-02-03 05:00:00|6806.6|6801.6|6809.4|6804.4|6809.6|6804.6|6806|6801|0
1612328700000|2021-02-03 05:05:00|6809.5|6804.5|6807.4|6802.4|6810.1|6805.1|6806.9|6801.9|0
1612329000000|2021-02-03 05:10:00|6807.2|6802.2|6805.6|6800.6|6807.8|6802.8|6804.8|6799.8|0
1612329300000|2021-02-03 05:15:00|6805.5|6800.5|6808.7|6803.7|6808.9|6803.9|6805.5|6800.5|0
1612329600000|2021-02-03 05:20:00|6809|6804|6812.2|6807.2|6813|6808|6807.7|6802.7|0
1612329900000|2021-02-03 05:25:00|6812.6|6807.6|6813.2|6808.2|6816.2|6811.2|6812.3|6807.3|0
1612330200000|2021-02-03 05:30:00|6813.1|6808.1|6813.1|6808.1|6813.6|6808.6|6810.8|6805.8|0
1612330500000|2021-02-03 05:35:00|6813|6808|6813.6|6808.6|6813.9|6808.9|6811.2|6806.2|0
1612330800000|2021-02-03 05:40:00|6813.5|6808.5|6814.4|6809.4|6815.4|6810.4|6812.3|6807.3|0
1612331100000|2021-02-03 05:45:00|6814.6|6809.6|6819.5|6814.5|6820.1|6815.1|6814.5|6809.5|0
1612331400000|2021-02-03 05:50:00|6819.4|6814.4|6819.5|6814.5|6820|6815|6818.5|6813.5|0
1612331700000|2021-02-03 05:55:00|6819.4|6814.4|6821|6816|6821.9|6816.9|6819.3|6814.3|0
1612332000000|2021-02-03 06:00:00|6821.4|6816.4|6818.2|6813.2|6821.8|6816.8|6818.2|6813.2|0
1612332300000|2021-02-03 06:05:00|6818.4|6813.4|6820.7|6815.7|6820.9|6815.9|6818.1|6813.1|0
1612332600000|2021-02-03 06:10:00|6820.8|6815.8|6820.1|6815.1|6820.9|6815.9|6818.9|6813.9|0
1612332900000|2021-02-03 06:15:00|6820.5|6815.5|6822|6817|6822.4|6817.4|6819.9|6814.9|0
1612333200000|2021-02-03 06:20:00|6821.6|6816.6|6821.6|6816.6|6822.5|6817.5|6820.4|6815.4|0
1612333500000|2021-02-03 06:25:00|6821.7|6816.7|6821.5|6816.5|6822.5|6817.5|6820.4|6815.4|0
1612333800000|2021-02-03 06:30:00|6821.1|6816.1|6819|6814|6821.7|6816.7|6819|6814|0
1612334100000|2021-02-03 06:35:00|6818.9|6813.9|6818.6|6813.6|6819.3|6814.3|6816.8|6811.8|0
1612334400000|2021-02-03 06:40:00|6818.7|6813.7|6819.3|6814.3|6820.2|6815.2|6817.6|6812.6|0
1612334700000|2021-02-03 06:45:00|6819.2|6814.2|6820.7|6815.7|6820.7|6815.7|6819.2|6814.2|0
1612335000000|2021-02-03 06:50:00|6820.8|6815.8|6817.6|6812.6|6822.2|6817.2|6817.2|6812.2|0
1612335300000|2021-02-03 06:55:00|6817.8|6812.8|6819.7|6814.7|6819.8|6814.8|6817.6|6812.6|0
1612335600000|2021-02-03 07:00:00|6819.6|6814.6|6817.9|6812.9|6820|6815|6816.4|6811.4|0
1612335900000|2021-02-03 07:05:00|6818|6813|6817.8|6812.8|6818.2|6813.2|6816.7|6811.7|0
1612336200000|2021-02-03 07:10:00|6818.2|6813.2|6815.8|6810.8|6818.7|6813.7|6815.7|6810.7|0
1612336500000|2021-02-03 07:15:00|6816|6811|6817|6812|6818.8|6813.8|6815.9|6810.9|0
1612336800000|2021-02-03 07:20:00|6817.1|6812.1|6818.1|6813.1|6818.8|6813.8|6816.7|6811.7|0
1612337100000|2021-02-03 07:25:00|6818.2|6813.2|6819.4|6814.4|6820.1|6815.1|6815.9|6810.9|0
1612337400000|2021-02-03 07:30:00|6819.5|6814.5|6820.7|6815.7|6821.9|6816.9|6818.7|6813.7|0
1612337700000|2021-02-03 07:35:00|6820.6|6815.6|6819.5|6814.5|6821|6816|6818.3|6813.3|0
1612338000000|2021-02-03 07:40:00|6819.6|6814.6|6818.5|6813.5|6820.3|6815.3|6818.4|6813.4|0
1612338300000|2021-02-03 07:45:00|6818.6|6813.6|6820.9|6815.9|6821.9|6816.9|6818.6|6813.6|0
1612338600000|2021-02-03 07:50:00|6821|6816|6829.4|6824.4|6829.8|6824.8|6820.8|6815.8|0
1612338900000|2021-02-03 07:55:00|6829.3|6824.3|6834.6|6829.6|6835.7|6830.7|6828.4|6823.4|0
1612339200000|2021-02-03 08:00:00|6834.4|6829.4|6834.7|6829.7|6837.9|6832.9|6830.3|6825.3|0
1612339500000|2021-02-03 08:05:00|6834.1|6829.1|6827.8|6822.8|6834.1|6829.1|6827.2|6822.2|0
1612339800000|2021-02-03 08:10:00|6827.7|6822.7|6825.5|6820.5|6828.8|6823.8|6823|6818|0
1612340100000|2021-02-03 08:15:00|6825.4|6820.4|6823.9|6818.9|6827.7|6822.7|6822.4|6817.4|0
1612340400000|2021-02-03 08:20:00|6823.7|6818.7|6824.8|6819.8|6825.3|6820.3|6822.8|6817.8|0
1612340700000|2021-02-03 08:25:00|6824.5|6819.5|6827.6|6822.6|6829|6824|6823.9|6818.9|0
1612341000000|2021-02-03 08:30:00|6827.5|6822.5|6828.9|6823.9|6829.2|6824.2|6824.4|6819.4|0
1612341300000|2021-02-03 08:35:00|6828.8|6823.8|6825.3|6820.3|6829|6824|6824.8|6819.8|0
1612341600000|2021-02-03 08:40:00|6825.4|6820.4|6823.9|6818.9|6825.6|6820.6|6821.9|6816.9|0
1612341900000|2021-02-03 08:45:00|6823.8|6818.8|6820.6|6815.6|6824.4|6819.4|6819.3|6814.3|0
1612342200000|2021-02-03 08:50:00|6820.7|6815.7|6821.7|6816.7|6823.5|6818.5|6819.9|6814.9|0
1612342500000|2021-02-03 08:55:00|6821.6|6816.6|6821.1|6816.1|6823|6818|6821.1|6816.1|0
1612342800000|2021-02-03 09:00:00|6821|6816|6849.1|6846.1|6850.2|6847.2|6820.8|6815.8|0
1612343100000|2021-02-03 09:05:00|6848.7|6845.7|6840.8|6837.8|6850.1|6847.1|6839.4|6836.4|0
1612343400000|2021-02-03 09:10:00|6840.7|6837.7|6840.7|6837.7|6844.3|6841.3|6838.6|6835.6|0
1612343700000|2021-02-03 09:15:00|6840.5|6837.5|6841.9|6838.9|6842.5|6839.5|6839.4|6836.4|0
1612344000000|2021-02-03 09:20:00|6841.5|6838.5|6839.8|6836.8|6842.3|6839.3|6837.9|6834.9|0
1612344300000|2021-02-03 09:25:00|6839.6|6836.6|6843.7|6840.7|6844.3|6841.3|6839.2|6836.2|0
1612344600000|2021-02-03 09:30:00|6843.3|6840.3|6840.6|6837.6|6844.7|6841.7|6840.6|6837.6|0
1612344900000|2021-02-03 09:35:00|6840.8|6837.8|6843|6840|6845.1|6842.1|6839.6|6836.6|0
1612345200000|2021-02-03 09:40:00|6842.9|6839.9|6841.4|6838.4|6843.1|6840.1|6839.9|6836.9|0
1612345500000|2021-02-03 09:45:00|6841.9|6838.9|6842.3|6839.3|6842.8|6839.8|6840.2|6837.2|0
1612345800000|2021-02-03 09:50:00|6842.2|6839.2|6844.9|6841.9|6845|6842|6840.9|6837.9|0
1612346100000|2021-02-03 09:55:00|6845.4|6842.4|6844.7|6841.7|6846.4|6843.4|6842.5|6839.5|0
1612346400000|2021-02-03 10:00:00|6845.4|6842.4|6843.1|6840.1|6845.8|6842.8|6842.6|6839.6|0
1612346700000|2021-02-03 10:05:00|6842.8|6839.8|6843|6840|6844.3|6841.3|6840.6|6837.6|0
1612347000000|2021-02-03 10:10:00|6843.7|6840.7|6841.2|6838.2|6843.7|6840.7|6840.5|6837.5|0
1612347300000|2021-02-03 10:15:00|6841.3|6838.3|6843.6|6840.6|6844.5|6841.5|6841.1|6838.1|0
1612347600000|2021-02-03 10:20:00|6843.3|6840.3|6846.8|6843.8|6847.3|6844.3|6843.3|6840.3|0
1612347900000|2021-02-03 10:25:00|6846.7|6843.7|6844.6|6841.6|6846.7|6843.7|6844.6|6841.6|0
1612348200000|2021-02-03 10:30:00|6846.3|6843.3|6845.8|6842.8|6847.6|6844.6|6845.5|6842.5|0
1612348500000|2021-02-03 10:35:00|6845.9|6842.9|6842.5|6839.5|6846.4|6843.4|6841.9|6838.9|0
1612348800000|2021-02-03 10:40:00|6842.4|6839.4|6845.9|6842.9|6846.1|6843.1|6842.2|6839.2|0
1612349100000|2021-02-03 10:45:00|6846|6843|6847.2|6844.2|6847.6|6844.6|6844.5|6841.5|0
1612349400000|2021-02-03 10:50:00|6847.4|6844.4|6849|6846|6849.7|6846.7|6847.2|6844.2|0
1612349700000|2021-02-03 10:55:00|6848.8|6845.8|6851.6|6848.6|6852.5|6849.5|6848.8|6845.8|0
1612350000000|2021-02-03 11:00:00|6852.1|6849.1|6847.9|6844.9|6852.1|6849.1|6846.3|6843.3|0
1612350300000|2021-02-03 11:05:00|6848.4|6845.4|6847.8|6844.8|6848.8|6845.8|6846|6843|0
1612350600000|2021-02-03 11:10:00|6847.7|6844.7|6846.1|6843.1|6849.6|6846.6|6845.1|6842.1|0
1612350900000|2021-02-03 11:15:00|6845.1|6842.1|6847.4|6844.4|6847.9|6844.9|6844.8|6841.8|0
1612351200000|2021-02-03 11:20:00|6847.3|6844.3|6845.9|6842.9|6849.6|6846.6|6843.4|6840.4|0
1612351500000|2021-02-03 11:25:00|6846.1|6843.1|6845.8|6842.8|6847.9|6844.9|6844.9|6841.9|0
1612351800000|2021-02-03 11:30:00|6845.7|6842.7|6847.2|6844.2|6847.2|6844.2|6845.4|6842.4|0
1612352100000|2021-02-03 11:35:00|6847.1|6844.1|6849.8|6846.8|6851|6848|6845.6|6842.6|0
1612352400000|2021-02-03 11:40:00|6850.8|6847.8|6850.7|6847.7|6851.3|6848.3|6847.1|6844.1|0
1612352700000|2021-02-03 11:45:00|6852.7|6849.7|6851.6|6848.6|6852.7|6849.7|6847.8|6844.8|0
1612353000000|2021-02-03 11:50:00|6851.7|6848.7|6852.8|6849.8|6853.8|6850.8|6851.4|6848.4|0
1612353300000|2021-02-03 11:55:00|6853.1|6850.1|6854.6|6851.6|6855.1|6852.1|6851.9|6848.9|0
1612353600000|2021-02-03 12:00:00|6852.8|6849.8|6851.4|6848.4|6855.9|6852.9|6849.9|6846.9|0
1612353900000|2021-02-03 12:05:00|6851|6848|6849.5|6846.5|6853.9|6850.9|6848.7|6845.7|0
1612354200000|2021-02-03 12:10:00|6849.6|6846.6|6852.3|6849.3|6853.6|6850.6|6849.5|6846.5|0
1612354500000|2021-02-03 12:15:00|6852.2|6849.2|6853.3|6850.3|6855.8|6852.8|6851.3|6848.3|0
1612354800000|2021-02-03 12:20:00|6853.2|6850.2|6851.3|6848.3|6855.9|6852.9|6851.3|6848.3|0
1612355100000|2021-02-03 12:25:00|6851.6|6848.6|6845.9|6842.9|6851.6|6848.6|6843.1|6840.1|0
1612355400000|2021-02-03 12:30:00|6846|6843|6851|6848|6851.1|6848.1|6844.6|6841.6|0
1612355700000|2021-02-03 12:35:00|6851.2|6848.2|6854.2|6851.2|6854.2|6851.2|6849.8|6846.8|0
1612356000000|2021-02-03 12:40:00|6854.1|6851.1|6854.1|6851.1|6860|6857|6853.7|6850.7|0
1612356300000|2021-02-03 12:45:00|6854.3|6851.3|6857.5|6854.5|6858.5|6855.5|6853.7|6850.7|0
1612356600000|2021-02-03 12:50:00|6857.6|6854.6|6857.4|6854.4|6859.9|6856.9|6856.6|6853.6|0
1612356900000|2021-02-03 12:55:00|6857.7|6854.7|6860.2|6857.2|6860.6|6857.6|6855.9|6852.9|0
1612357200000|2021-02-03 13:00:00|6860.5|6857.5|6861.4|6858.4|6861.8|6858.8|6860|6857|0
1612357500000|2021-02-03 13:05:00|6861.2|6858.2|6857.3|6854.3|6862|6859|6857.3|6854.3|0
1612357800000|2021-02-03 13:10:00|6857.1|6854.1|6857.3|6854.3|6858.6|6855.6|6855|6852|0
1612358100000|2021-02-03 13:15:00|6857.4|6854.4|6860.6|6857.6|6861.1|6858.1|6857.4|6854.4|0
1612358400000|2021-02-03 13:20:00|6860.5|6857.5|6858.7|6855.7|6861.1|6858.1|6857.9|6854.9|0
1612358700000|2021-02-03 13:25:00|6858.8|6855.8|6856.6|6853.6|6860.2|6857.2|6856.3|6853.3|0
1612359000000|2021-02-03 13:30:00|6856.5|6853.5|6856|6853|6858.3|6855.3|6854.2|6851.2|0
1612359300000|2021-02-03 13:35:00|6855.8|6852.8|6854.5|6851.5|6859.1|6856.1|6852.4|6849.4|0
1612359600000|2021-02-03 13:40:00|6854.6|6851.6|6851.1|6848.1|6856|6853|6850.1|6847.1|0
1612359900000|2021-02-03 13:45:00|6851|6848|6855.6|6852.6|6857.2|6854.2|6850.6|6847.6|0
1612360200000|2021-02-03 13:50:00|6855.8|6852.8|6853.9|6850.9|6855.9|6852.9|6853.9|6850.9|0
1612360500000|2021-02-03 13:55:00|6853.8|6850.8|6846.3|6843.3|6854|6851|6845.1|6842.1|0
1612360800000|2021-02-03 14:00:00|6846.7|6843.7|6850.8|6847.8|6851.4|6848.4|6846|6843|0
1612361100000|2021-02-03 14:05:00|6850.7|6847.7|6846.5|6843.5|6851.4|6848.4|6846.4|6843.4|0
1612361400000|2021-02-03 14:10:00|6846.6|6843.6|6848.6|6845.6|6849.9|6846.9|6844.7|6841.7|0
1612361700000|2021-02-03 14:15:00|6849.5|6846.5|6842.4|6839.4|6849.5|6846.5|6842.4|6839.4|0
1612362000000|2021-02-03 14:20:00|6842|6839|6845|6842|6845.7|6842.7|6841.7|6838.7|0
1612362300000|2021-02-03 14:25:00|6844.7|6841.7|6845.2|6842.2|6848.9|6845.9|6843.7|6840.7|0
1612362600000|2021-02-03 14:30:00|6841.3|6838.3|6814.3|6812.5|6853.5|6851.7|6801.5|6799.7|0
1612362900000|2021-02-03 14:35:00|6815.4|6813.6|6785.6|6783.8|6822.3|6820.5|6785.3|6783.5|0
1612363200000|2021-02-03 14:40:00|6785.4|6783.6|6809.2|6807.4|6812.1|6810.3|6785.2|6783.4|0
1612363500000|2021-02-03 14:45:00|6809.6|6807.8|6810.6|6808.8|6817.7|6815.9|6801.8|6800|0
1612363800000|2021-02-03 14:50:00|6810.7|6808.9|6817.4|6815.6|6818.9|6817.1|6799.1|6797.3|0
1612364100000|2021-02-03 14:55:00|6817.8|6816|6848.1|6846.3|6848.8|6847|6816.6|6814.8|0
1612364400000|2021-02-03 15:00:00|6849.2|6847.4|6853|6851.2|6859.5|6857.7|6834.1|6832.3|0
1612364700000|2021-02-03 15:05:00|6852.9|6851.1|6833.6|6831.8|6858.2|6856.4|6833.1|6831.3|0
1612365000000|2021-02-03 15:10:00|6833.4|6831.6|6830|6828.2|6844.6|6842.8|6821.2|6819.4|0
1612365300000|2021-02-03 15:15:00|6830.1|6828.3|6816.3|6814.5|6840.5|6838.7|6816.2|6814.4|0
1612365600000|2021-02-03 15:20:00|6817.1|6815.3|6816.2|6814.4|6819.8|6818|6798.4|6796.6|0
1612365900000|2021-02-03 15:25:00|6816.1|6814.3|6786.7|6784.9|6817.1|6815.3|6786.7|6784.9|0
1612366200000|2021-02-03 15:30:00|6786.8|6785|6799.7|6797.9|6809.3|6807.5|6785.7|6783.9|0
1612366500000|2021-02-03 15:35:00|6800.5|6798.7|6798.3|6796.5|6803.9|6802.1|6784.5|6782.7|0
1612366800000|2021-02-03 15:40:00|6798.5|6796.7|6820.3|6818.5|6826.8|6825|6797.5|6795.7|0
1612367100000|2021-02-03 15:45:00|6820.2|6818.4|6814.7|6812.9|6824.5|6822.7|6814.7|6812.9|0
1612367400000|2021-02-03 15:50:00|6813.8|6812|6815.4|6813.6|6825.8|6824|6802.8|6801|0
1612367700000|2021-02-03 15:55:00|6815.8|6814|6813.5|6811.7|6822.5|6820.7|6812.6|6810.8|0
1612368000000|2021-02-03 16:00:00|6815|6813.2|6815.9|6814.1|6825.4|6823.6|6812.4|6810.6|0
1612368300000|2021-02-03 16:05:00|6816.1|6814.3|6819|6817.2|6825.2|6823.4|6815.5|6813.7|0
1612368600000|2021-02-03 16:10:00|6819.3|6817.5|6811|6809.2|6819.9|6818.1|6805.2|6803.4|0
1612368900000|2021-02-03 16:15:00|6811.2|6809.4|6819.7|6817.9|6821.2|6819.4|6810.5|6808.7|0
1612369200000|2021-02-03 16:20:00|6818.1|6816.3|6814.9|6813.1|6822.7|6820.9|6813.1|6811.3|0
1612369500000|2021-02-03 16:25:00|6815.1|6813.3|6808|6806.2|6816.3|6814.5|6805.2|6803.4|0
1612369800000|2021-02-03 16:30:00|6808.7|6806.9|6815|6813.2|6816.6|6814.8|6804.5|6802.7|0
1612370100000|2021-02-03 16:35:00|6815.5|6813.7|6824.9|6823.1|6825.4|6823.6|6812.4|6810.6|0
1612370400000|2021-02-03 16:40:00|6825.7|6823.9|6829.8|6828|6829.8|6828|6822.1|6820.3|0
1612370700000|2021-02-03 16:45:00|6829.5|6827.7|6830.9|6829.1|6831.5|6829.7|6824.3|6822.5|0
1612371000000|2021-02-03 16:50:00|6831|6829.2|6829.9|6828.1|6835.9|6834.1|6827.7|6825.9|0
1612371300000|2021-02-03 16:55:00|6830.4|6828.6|6840.8|6839|6841|6839.2|6828.8|6827|0
1612371600000|2021-02-03 17:00:00|6840.9|6839.1|6844.1|6842.3|6848.6|6846.8|6840.4|6838.6|0
1612371900000|2021-02-03 17:05:00|6844.2|6842.4|6845.1|6843.3|6847.9|6846.1|6843.6|6841.8|0
1612372200000|2021-02-03 17:10:00|6844.9|6843.1|6843.5|6841.7|6845.3|6843.5|6840.1|6838.3|0
1612372500000|2021-02-03 17:15:00|6843.7|6841.9|6843.1|6841.3|6848.9|6847.1|6842.5|6840.7|0
1612372800000|2021-02-03 17:20:00|6843.5|6841.7|6844.1|6842.3|6847.9|6846.1|6841.6|6839.8|0
1612373100000|2021-02-03 17:25:00|6844|6842.2|6844.4|6842.6|6848|6846.2|6842.3|6840.5|0
1612373400000|2021-02-03 17:30:00|6844.2|6842.4|6838.4|6836.6|6847.9|6846.1|6835.6|6833.8|0
1612373700000|2021-02-03 17:35:00|6838.5|6836.7|6845.9|6844.1|6846.8|6845|6836.6|6834.8|0
1612374000000|2021-02-03 17:40:00|6845.8|6844|6848.8|6847|6853|6851.2|6845.8|6844|0
1612374300000|2021-02-03 17:45:00|6848.7|6846.9|6848.6|6846.8|6855.3|6853.5|6847.5|6845.7|0
1612374600000|2021-02-03 17:50:00|6848.7|6846.9|6848.6|6846.8|6852.7|6850.9|6847.8|6846|0
1612374900000|2021-02-03 17:55:00|6848.5|6846.7|6846.7|6844.9|6850.7|6848.9|6842|6840.2|0
1612375200000|2021-02-03 18:00:00|6846.6|6844.8|6847|6845.2|6851.2|6849.4|6845.6|6843.8|0
1612375500000|2021-02-03 18:05:00|6847.6|6845.8|6844.9|6843.1|6849.8|6848|6844|6842.2|0
1612375800000|2021-02-03 18:10:00|6845.1|6843.3|6839.7|6837.9|6847.8|6846|6839|6837.2|0
1612376100000|2021-02-03 18:15:00|6839.8|6838|6837.1|6835.3|6843.6|6841.8|6834.9|6833.1|0
1612376400000|2021-02-03 18:20:00|6837|6835.2|6839.8|6838|6842.3|6840.5|6834.6|6832.8|0
1612376700000|2021-02-03 18:25:00|6839.6|6837.8|6839.6|6837.8|6840|6838.2|6834.2|6832.4|0
1612377000000|2021-02-03 18:30:00|6839.7|6837.9|6837.3|6835.5|6840.8|6839|6833.8|6832|0
1612377300000|2021-02-03 18:35:00|6837.9|6836.1|6844.1|6842.3|6847.5|6845.7|6837.9|6836.1|0
1612377600000|2021-02-03 18:40:00|6844|6842.2|6848.6|6846.8|6850.3|6848.5|6842.2|6840.4|0
1612377900000|2021-02-03 18:45:00|6848.9|6847.1|6853.6|6851.8|6853.9|6852.1|6848.2|6846.4|0
1612378200000|2021-02-03 18:50:00|6853.8|6852|6846|6844.2|6854.4|6852.6|6845.7|6843.9|0
1612378500000|2021-02-03 18:55:00|6845.7|6843.9|6845.8|6844|6848.3|6846.5|6843.3|6841.5|0
1612378800000|2021-02-03 19:00:00|6846.3|6844.5|6842.6|6840.8|6847.4|6845.6|6842.4|6840.6|0
1612379100000|2021-02-03 19:05:00|6842.7|6840.9|6841.5|6839.7|6845.2|6843.4|6841.3|6839.5|0
1612379400000|2021-02-03 19:10:00|6841.7|6839.9|6838.3|6836.5|6842.4|6840.6|6837.5|6835.7|0
1612379700000|2021-02-03 19:15:00|6838.2|6836.4|6831.7|6829.9|6838.6|6836.8|6828.6|6826.8|0
1612380000000|2021-02-03 19:20:00|6832.1|6830.3|6838.7|6836.9|6842.6|6840.8|6832.1|6830.3|0
1612380300000|2021-02-03 19:25:00|6838.5|6836.7|6839.1|6837.3|6840.6|6838.8|6837.3|6835.5|0
1612380600000|2021-02-03 19:30:00|6838.8|6837|6839.6|6837.8|6841.3|6839.5|6836.9|6835.1|0
1612380900000|2021-02-03 19:35:00|6839.8|6838|6838.7|6836.9|6843.4|6841.6|6838.5|6836.7|0
1612381200000|2021-02-03 19:40:00|6838.6|6836.8|6834.2|6832.4|6839.3|6837.5|6829.9|6828.1|0
1612381500000|2021-02-03 19:45:00|6833.6|6831.8|6830.1|6828.3|6836.8|6835|6828.3|6826.5|0
1612381800000|2021-02-03 19:50:00|6830.2|6828.4|6834.7|6832.9|6835.8|6834|6827.9|6826.1|0
1612382100000|2021-02-03 19:55:00|6834.6|6832.8|6826.2|6824.4|6837.2|6835.4|6826.2|6824.4|0
1612382400000|2021-02-03 20:00:00|6824.6|6822.8|6822|6820.2|6828.6|6826.8|6819.3|6817.5|0
1612382700000|2021-02-03 20:05:00|6822.5|6820.7|6825.5|6823.7|6827.8|6826|6820.5|6818.7|0
1612383000000|2021-02-03 20:10:00|6825.2|6823.4|6817.7|6815.9|6825.2|6823.4|6813|6811.2|0
1612383300000|2021-02-03 20:15:00|6817.6|6815.8|6798.5|6796.7|6823.1|6821.3|6798.4|6796.6|0
1612383600000|2021-02-03 20:20:00|6798.4|6796.6|6808.3|6806.5|6810.9|6809.1|6795.1|6793.3|0
1612383900000|2021-02-03 20:25:00|6807.8|6806|6791.9|6790.1|6807.9|6806.1|6788.4|6786.6|0
1612384200000|2021-02-03 20:30:00|6791.8|6790|6803.7|6801.9|6803.9|6802.1|6791.8|6790|0
1612384500000|2021-02-03 20:35:00|6803.8|6802|6799.5|6797.7|6805.6|6803.8|6799.5|6797.7|0
1612384800000|2021-02-03 20:40:00|6798.7|6796.9|6801.7|6799.9|6808.2|6806.4|6798.2|6796.4|0
1612385100000|2021-02-03 20:45:00|6801.5|6799.7|6794.2|6792.4|6803.6|6801.8|6789.8|6788|0
1612385400000|2021-02-03 20:50:00|6791.6|6789.8|6781.8|6780|6791.6|6789.8|6779.7|6777.9|0
1612385700000|2021-02-03 20:55:00|6782.6|6780.8|6774.4|6772.6|6784.5|6782.7|6774.2|6772.4|0
1612386000000|2021-02-03 21:00:00|6775|6772|6780.1|6777.1|6782.5|6779.5|6774.7|6771.7|0
1612386300000|2021-02-03 21:05:00|6780.5|6777.5|6780.7|6777.7|6783.8|6780.8|6779.8|6776.8|0
1612386600000|2021-02-03 21:10:00|6780.6|6777.6|6779.3|6776.3|6780.7|6777.7|6777|6774|0
1612386900000|2021-02-03 21:15:00|6779.2|6776.2|6779.2|6776.2|6780.4|6777.4|6777|6774|0
1612387200000|2021-02-03 21:20:00|6779.1|6776.1|6781|6778|6781.3|6778.3|6779|6776|0
1612387500000|2021-02-03 21:25:00|6780.9|6777.9|6779.3|6776.3|6781|6778|6778.6|6775.6|0
1612387800000|2021-02-03 21:30:00|6779.2|6776.2|6776.2|6773.2|6779.4|6776.4|6773.1|6770.1|0
1612388100000|2021-02-03 21:35:00|6776.6|6773.6|6777|6774|6777.2|6774.2|6775.7|6772.7|0
1612388400000|2021-02-03 21:40:00|6777.2|6774.2|6776|6773|6777.4|6774.4|6775.9|6772.9|0
1612388700000|2021-02-03 21:45:00|6775.9|6772.9|6777.4|6774.4|6777.9|6774.9|6775.9|6772.9|0
1612389000000|2021-02-03 21:50:00|6777.5|6774.5|6777.4|6774.4|6778|6775|6777.1|6774.1|0
1612389300000|2021-02-03 21:55:00|6777.5|6774.5|6779|6776|6779.2|6776.2|6777|6774|0
1612389600000|2021-02-03 22:00:00|6778.9|6775.9|6778.6|6775.6|6780.4|6777.4|6778.1|6775.1|0
1612389900000|2021-02-03 22:05:00|6778.7|6775.7|6778.4|6775.4|6778.8|6775.8|6777.4|6774.4|0
1612390200000|2021-02-03 22:10:00|6778.5|6775.5|6778.9|6775.9|6779.2|6776.2|6777.7|6774.7|0
1612390500000|2021-02-03 22:15:00|6778.7|6775.7|6779.8|6776.8|6780.2|6777.2|6778|6775|0
1612390800000|2021-02-03 22:20:00|6779.6|6776.6|6780.1|6777.1|6780.3|6777.3|6778.9|6775.9|0
1612391100000|2021-02-03 22:25:00|6780.2|6777.2|6781.9|6778.9|6781.9|6778.9|6780.1|6777.1|0
1612391400000|2021-02-03 22:30:00|6782|6779|6782.2|6779.2|6782.2|6779.2|6781|6778|0
1612391700000|2021-02-03 22:35:00|6782|6779|6783.7|6780.7|6783.7|6780.7|6782|6779|0
1612392000000|2021-02-03 22:40:00|6783.8|6780.8|6784|6781|6785.1|6782.1|6783.6|6780.6|0
1612392300000|2021-02-03 22:45:00|6783.9|6780.9|6783.7|6780.7|6784.3|6781.3|6783.4|6780.4|0
1612392600000|2021-02-03 22:50:00|6784.1|6781.1|6783.9|6780.9|6784.8|6781.8|6783.7|6780.7|0
1612392900000|2021-02-03 22:55:00|6784|6781|6793.6|6790.6|6799|6796|6784|6781|0
1612393200000|2021-02-03 23:00:00|6793.8|6790.8|6798.7|6795.7|6798.8|6795.8|6792.1|6789.1|0
1612393500000|2021-02-03 23:05:00|6798.6|6795.6|6794.7|6791.7|6801.7|6798.7|6793.9|6790.9|0
1612393800000|2021-02-03 23:10:00|6794.6|6791.6|6796.1|6793.1|6796.3|6793.3|6793.3|6790.3|0
1612394100000|2021-02-03 23:15:00|6796.3|6793.3|6793.8|6790.8|6797.6|6794.6|6793.6|6790.6|0
1612394400000|2021-02-03 23:20:00|6793.7|6790.7|6790.8|6787.8|6794|6791|6787.7|6784.7|0
1612394700000|2021-02-03 23:25:00|6790.7|6787.7|6792.1|6789.1|6792.2|6789.2|6789.1|6786.1|0
1612395000000|2021-02-03 23:30:00|6791.9|6788.9|6791.2|6788.2|6793.2|6790.2|6790.9|6787.9|0
1612395300000|2021-02-03 23:35:00|6791.6|6788.6|6791.7|6788.7|6792.6|6789.6|6790.6|6787.6|0
1612395600000|2021-02-03 23:40:00|6791.3|6788.3|6794.2|6791.2|6794.8|6791.8|6791.3|6788.3|0
1612395900000|2021-02-03 23:45:00|6794|6791|6792.2|6789.2|6794.3|6791.3|6792|6789|0
1612396200000|2021-02-03 23:50:00|6792.3|6789.3|6794.3|6791.3|6794.3|6791.3|6792.3|6789.3|0
1612396500000|2021-02-03 23:55:00|6794.5|6791.5|6794.2|6791.2|6795.1|6792.1|6793.9|6790.9|0
1612396800000|2021-02-04 00:00:00|6794|6791|6794.7|6791.7|6795|6792|6793.5|6790.5|0
1612397100000|2021-02-04 00:05:00|6794.6|6791.6|6794.8|6791.8|6795.1|6792.1|6793.4|6790.4|0
1612397400000|2021-02-04 00:10:00|6794.9|6791.9|6794.8|6791.8|6796.3|6793.3|6794.5|6791.5|0
1612397700000|2021-02-04 00:15:00|6794.5|6791.5|6794.7|6791.7|6795|6792|6794.1|6791.1|0
1612398000000|2021-02-04 00:20:00|6794.6|6791.6|6794.8|6791.8|6797|6794|6794.5|6791.5|0
1612398300000|2021-02-04 00:25:00|6795|6792|6796.4|6793.4|6796.5|6793.5|6795|6792|0
1612398600000|2021-02-04 00:30:00|6796.5|6793.5|6797.1|6794.1|6797.7|6794.7|6795.7|6792.7|0
1612398900000|2021-02-04 00:35:00|6797|6794|6795.5|6792.5|6797.1|6794.1|6795.4|6792.4|0
1612399200000|2021-02-04 00:40:00|6795.4|6792.4|6796.1|6793.1|6796.6|6793.6|6795.1|6792.1|0
1612399500000|2021-02-04 00:45:00|6796|6793|6792.8|6789.8|6796.5|6793.5|6792.1|6789.1|0
1612399800000|2021-02-04 00:50:00|6793|6790|6790.7|6787.7|6793.3|6790.3|6790.3|6787.3|0
1612400100000|2021-02-04 00:55:00|6790.9|6787.9|6790.8|6785.8|6791.3|6788.3|6789.4|6785.8|0
1612400400000|2021-02-04 01:00:00|6790.9|6785.9|6796.8|6791.8|6798.6|6793.6|6790.8|6785.8|0
1612400700000|2021-02-04 01:05:00|6796.9|6791.9|6795.6|6790.6|6799.1|6794.1|6795.2|6790.2|0
1612401000000|2021-02-04 01:10:00|6795.7|6790.7|6792.2|6787.2|6795.8|6790.8|6792|6787|0
1612401300000|2021-02-04 01:15:00|6792.1|6787.1|6792.3|6787.3|6794.3|6789.3|6789.6|6784.6|0
1612401600000|2021-02-04 01:20:00|6792.4|6787.4|6793.5|6788.5|6793.9|6788.9|6791.7|6786.7|0
1612401900000|2021-02-04 01:25:00|6793.7|6788.7|6793.3|6788.3|6794|6789|6791.7|6786.7|0
1612402200000|2021-02-04 01:30:00|6793.2|6788.2|6795.9|6790.9|6797.1|6792.1|6791.8|6786.8|0
1612402500000|2021-02-04 01:35:00|6796.2|6791.2|6792.4|6787.4|6796.6|6791.6|6791.3|6786.3|0
1612402800000|2021-02-04 01:40:00|6792.1|6787.1|6796.1|6791.1|6796.4|6791.4|6790.9|6785.9|0
1612403100000|2021-02-04 01:45:00|6796.2|6791.2|6796.4|6791.4|6799.4|6794.4|6795.5|6790.5|0
1612403400000|2021-02-04 01:50:00|6796.7|6791.7|6794.6|6789.6|6797.7|6792.7|6793.9|6788.9|0
1612403700000|2021-02-04 01:55:00|6794.5|6789.5|6795.2|6790.2|6796.6|6791.6|6793.2|6788.2|0
1612404000000|2021-02-04 02:00:00|6795.5|6790.5|6798|6793|6800.2|6795.2|6795.5|6790.5|0
1612404300000|2021-02-04 02:05:00|6798.4|6793.4|6800.9|6795.9|6801.4|6796.4|6796.9|6791.9|0
1612404600000|2021-02-04 02:10:00|6801.2|6796.2|6805.1|6800.1|6805.6|6800.6|6800.3|6795.3|0
1612404900000|2021-02-04 02:15:00|6804.9|6799.9|6805.6|6800.6|6805.6|6800.6|6803|6798|0
1612405200000|2021-02-04 02:20:00|6805.7|6800.7|6804.6|6799.6|6805.9|6800.9|6803.9|6798.9|0
1612405500000|2021-02-04 02:25:00|6804.7|6799.7|6804.4|6799.4|6805.6|6800.6|6803.6|6798.6|0
1612405800000|2021-02-04 02:30:00|6804.5|6799.5|6802.3|6797.3|6804.7|6799.7|6802.1|6797.1|0
1612406100000|2021-02-04 02:35:00|6802.4|6797.4|6802.3|6797.3|6803.2|6798.2|6801.6|6796.6|0
1612406400000|2021-02-04 02:40:00|6802.2|6797.2|6802.1|6797.1|6803.7|6798.7|6801.7|6796.7|0
1612406700000|2021-02-04 02:45:00|6802.2|6797.2|6801|6796|6802.2|6797.2|6799.7|6794.7|0
1612407000000|2021-02-04 02:50:00|6801.1|6796.1|6798.4|6793.4|6801.1|6796.1|6798|6793|0
1612407300000|2021-02-04 02:55:00|6798.5|6793.5|6800.7|6795.7|6800.9|6795.9|6798.1|6793.1|0
1612407600000|2021-02-04 03:00:00|6800.8|6795.8|6802|6797|6802.3|6797.3|6798.7|6793.7|0
1612407900000|2021-02-04 03:05:00|6802.1|6797.1|6799.8|6794.8|6802.1|6797.1|6799.2|6794.2|0
1612408200000|2021-02-04 03:10:00|6799.7|6794.7|6800.2|6795.2|6803|6798|6799.2|6794.2|0
1612408500000|2021-02-04 03:15:00|6800.1|6795.1|6796.1|6791.1|6800.8|6795.8|6794.8|6789.8|0
1612408800000|2021-02-04 03:20:00|6796.3|6791.3|6787.6|6782.6|6796.6|6791.6|6787.6|6782.6|0
1612409100000|2021-02-04 03:25:00|6787.7|6782.7|6788.7|6783.7|6788.7|6783.7|6783.2|6778.2|0
1612409400000|2021-02-04 03:30:00|6788.6|6783.6|6783.5|6778.5|6789|6784|6782.2|6777.2|0
1612409700000|2021-02-04 03:35:00|6783.4|6778.4|6782.4|6777.4|6787.2|6782.2|6781.8|6776.8|0
1612410000000|2021-02-04 03:40:00|6782.3|6777.3|6770.1|6765.1|6783.2|6778.2|6765.6|6760.6|0
1612410300000|2021-02-04 03:45:00|6769.8|6764.8|6770.4|6765.4|6771.8|6766.8|6762.4|6757.4|0
1612410600000|2021-02-04 03:50:00|6770.3|6765.3|6770.2|6765.2|6773.2|6768.2|6769.2|6764.2|0
1612410900000|2021-02-04 03:55:00|6770.1|6765.1|6768.3|6763.3|6772|6767|6765.2|6760.2|0
1612411200000|2021-02-04 04:00:00|6768.2|6763.2|6771.5|6766.5|6772.3|6767.3|6764.7|6759.7|0
1612411500000|2021-02-04 04:05:00|6771.4|6766.4|6771.5|6766.5|6773.2|6768.2|6768.3|6763.3|0
1612411800000|2021-02-04 04:10:00|6771.3|6766.3|6771.5|6766.5|6773.6|6768.6|6771.2|6766.2|0
1612412100000|2021-02-04 04:15:00|6771.6|6766.6|6767.9|6762.9|6772|6767|6767.6|6762.6|0
1612412400000|2021-02-04 04:20:00|6768|6763|6770.6|6765.6|6772.9|6767.9|6767.1|6762.1|0
1612412700000|2021-02-04 04:25:00|6770.5|6765.5|6771.9|6766.9|6772.8|6767.8|6768.9|6763.9|0
1612413000000|2021-02-04 04:30:00|6771.8|6766.8|6770|6765|6771.9|6766.9|6769.2|6764.2|0
1612413300000|2021-02-04 04:35:00|6770.1|6765.1|6771.2|6766.2|6771.2|6766.2|6767.6|6762.6|0
1612413600000|2021-02-04 04:40:00|6771.1|6766.1|6770.3|6765.3|6771.1|6766.1|6768.6|6763.6|0
1612413900000|2021-02-04 04:45:00|6770.4|6765.4|6769|6764|6770.6|6765.6|6768.8|6763.8|0
1612414200000|2021-02-04 04:50:00|6768.9|6763.9|6766.8|6761.8|6769.4|6764.4|6764.3|6759.3|0
1612414500000|2021-02-04 04:55:00|6766.9|6761.9|6765.3|6760.3|6767.3|6762.3|6764.7|6759.7|0
1612414800000|2021-02-04 05:00:00|6765|6760|6764.8|6759.8|6766.9|6761.9|6761.8|6756.8|0
1612415100000|2021-02-04 05:05:00|6764.6|6759.6|6757.4|6752.4|6765.1|6760.1|6756.9|6751.9|0
1612415400000|2021-02-04 05:10:00|6757.5|6752.5|6759|6754|6764.1|6759.1|6757.3|6752.3|0
1612415700000|2021-02-04 05:15:00|6758.9|6753.9|6761.6|6756.6|6762.5|6757.5|6756.7|6751.7|0
1612416000000|2021-02-04 05:20:00|6761.7|6756.7|6762.2|6757.2|6763.9|6758.9|6759.9|6754.9|0
1612416300000|2021-02-04 05:25:00|6762|6757|6760.6|6755.6|6762.5|6757.5|6759|6754|0
1612416600000|2021-02-04 05:30:00|6760.3|6755.3|6763.3|6758.3|6764.8|6759.8|6759|6754|0
1612416900000|2021-02-04 05:35:00|6763.6|6758.6|6763.3|6758.3|6764.9|6759.9|6762.1|6757.1|0
1612417200000|2021-02-04 05:40:00|6763.2|6758.2|6770.4|6765.4|6770.5|6765.5|6762.6|6757.6|0
1612417500000|2021-02-04 05:45:00|6770.3|6765.3|6771.3|6766.3|6771.9|6766.9|6767.5|6762.5|0
1612417800000|2021-02-04 05:50:00|6771.2|6766.2|6769.2|6764.2|6771.4|6766.4|6768.4|6763.4|0
1612418100000|2021-02-04 05:55:00|6769.5|6764.5|6775|6770|6776.3|6771.3|6768.7|6763.7|0
1612418400000|2021-02-04 06:00:00|6775.8|6770.8|6769.5|6764.5|6776.1|6771.1|6768.5|6763.5|0
1612418700000|2021-02-04 06:05:00|6769.6|6764.6|6771.2|6766.2|6772.2|6767.2|6768.9|6763.9|0
1612419000000|2021-02-04 06:10:00|6771.1|6766.1|6773.2|6768.2|6773.3|6768.3|6770.1|6765.1|0
1612419300000|2021-02-04 06:15:00|6773|6768|6784.4|6779.4|6785.7|6780.7|6772.8|6767.8|0
1612419600000|2021-02-04 06:20:00|6784.3|6779.3|6781.4|6776.4|6786.1|6781.1|6780.8|6775.8|0
1612419900000|2021-02-04 06:25:00|6781.9|6776.9|6782.2|6777.2|6782.5|6777.5|6780.1|6775.1|0
1612420200000|2021-02-04 06:30:00|6782.1|6777.1|6779.8|6774.8|6783.2|6778.2|6778.2|6773.2|0
1612420500000|2021-02-04 06:35:00|6779.6|6774.6|6779.2|6774.2|6781.2|6776.2|6778.3|6773.3|0
1612420800000|2021-02-04 06:40:00|6779.6|6774.6|6778.3|6773.3|6779.8|6774.8|6776.1|6771.1|0
1612421100000|2021-02-04 06:45:00|6778.8|6773.8|6783.4|6778.4|6783.7|6778.7|6778.7|6773.7|0
1612421400000|2021-02-04 06:50:00|6783.3|6778.3|6793.4|6788.4|6794.1|6789.1|6783.3|6778.3|0
1612421700000|2021-02-04 06:55:00|6793.7|6788.7|6796.8|6791.8|6797.4|6792.4|6793.5|6788.5|0
1612422000000|2021-02-04 07:00:00|6796.9|6791.9|6799.7|6794.7|6802.6|6797.6|6796|6791|0
1612422300000|2021-02-04 07:05:00|6799.6|6794.6|6796.5|6791.5|6800.1|6795.1|6795.8|6790.8|0
1612422600000|2021-02-04 07:10:00|6796.4|6791.4|6798.5|6793.5|6801.4|6796.4|6796.4|6791.4|0
1612422900000|2021-02-04 07:15:00|6798.1|6793.1|6808.1|6803.1|6810.2|6805.2|6798|6793|0
1612423200000|2021-02-04 07:20:00|6807.9|6802.9|6800.5|6795.5|6807.9|6802.9|6798.8|6793.8|0
1612423500000|2021-02-04 07:25:00|6800.6|6795.6|6797|6792|6800.8|6795.8|6796.2|6791.2|0
1612423800000|2021-02-04 07:30:00|6797.4|6792.4|6796.7|6791.7|6799.2|6794.2|6796.3|6791.3|0
1612424100000|2021-02-04 07:35:00|6796.5|6791.5|6798.7|6793.7|6801.5|6796.5|6796.4|6791.4|0
1612424400000|2021-02-04 07:40:00|6799|6794|6798.7|6793.7|6802.5|6797.5|6797.6|6792.6|0
1612424700000|2021-02-04 07:45:00|6798.4|6793.4|6796.6|6791.6|6800|6795|6795.8|6790.8|0
1612425000000|2021-02-04 07:50:00|6796.4|6791.4|6790.8|6785.8|6798.9|6793.9|6789.5|6784.5|0
1612425300000|2021-02-04 07:55:00|6791.1|6786.1|6793.4|6788.4|6794.4|6789.4|6790.3|6785.3|0
1612425600000|2021-02-04 08:00:00|6793.5|6788.5|6794.1|6789.1|6797.3|6792.3|6791.9|6786.9|0
1612425900000|2021-02-04 08:05:00|6794|6789|6795.5|6790.5|6798.5|6793.5|6793.1|6788.1|0
1612426200000|2021-02-04 08:10:00|6795.6|6790.6|6801.2|6796.2|6802.2|6797.2|6794.6|6789.6|0
1612426500000|2021-02-04 08:15:00|6801|6796|6805.5|6800.5|6805.6|6800.6|6799.4|6794.4|0
1612426800000|2021-02-04 08:20:00|6805.3|6800.3|6803.8|6798.8|6805.8|6800.8|6800.7|6795.7|0
1612427100000|2021-02-04 08:25:00|6803.7|6798.7|6805.6|6800.6|6806.7|6801.7|6800.7|6795.7|0
1612427400000|2021-02-04 08:30:00|6805.5|6800.5|6811.4|6806.4|6812.9|6807.9|6805|6800|0
1612427700000|2021-02-04 08:35:00|6811|6806|6809.3|6804.3|6812.6|6807.6|6808.6|6803.6|0
1612428000000|2021-02-04 08:40:00|6809.2|6804.2|6805.9|6800.9|6809.9|6804.9|6805.1|6800.1|0
1612428300000|2021-02-04 08:45:00|6806|6801|6811.2|6806.2|6811.6|6806.6|6805.5|6800.5|0
1612428600000|2021-02-04 08:50:00|6811.1|6806.1|6812.1|6807.1|6812.4|6807.4|6808.2|6803.2|0
1612428900000|2021-02-04 08:55:00|6812|6807|6808.7|6803.7|6814.8|6809.8|6807.4|6802.4|0
1612429200000|2021-02-04 09:00:00|6808.6|6803.6|6812.2|6809.2|6829.3|6826.3|6806.4|6803.1|0
1612429500000|2021-02-04 09:05:00|6812.1|6809.1|6811.8|6808.8|6816.5|6813.5|6810.2|6807.2|0
1612429800000|2021-02-04 09:10:00|6810.7|6807.7|6808.8|6805.8|6811.3|6808.3|6806|6803|0
1612430100000|2021-02-04 09:15:00|6808.6|6805.6|6810.9|6807.9|6812.5|6809.5|6808.2|6805.2|0
1612430400000|2021-02-04 09:20:00|6811.5|6808.5|6811.9|6808.9|6812.1|6809.1|6808.7|6805.7|0
1612430700000|2021-02-04 09:25:00|6812.9|6809.9|6812.4|6809.4|6814.5|6811.5|6811.7|6808.7|0
1612431000000|2021-02-04 09:30:00|6812.3|6809.3|6813.3|6810.3|6814.5|6811.5|6810.5|6807.5|0
1612431300000|2021-02-04 09:35:00|6813.2|6810.2|6817.9|6814.9|6818.7|6815.7|6812.7|6809.7|0
1612431600000|2021-02-04 09:40:00|6818.7|6815.7|6815.9|6812.9|6819.2|6816.2|6815.9|6812.9|0
1612431900000|2021-02-04 09:45:00|6816.4|6813.4|6813.8|6810.8|6817.7|6814.7|6813.8|6810.8|0
1612432200000|2021-02-04 09:50:00|6813.3|6810.3|6815.2|6812.2|6815.7|6812.7|6813.1|6810.1|0
1612432500000|2021-02-04 09:55:00|6815.3|6812.3|6812.9|6809.9|6817|6814|6812.4|6809.4|0
1612432800000|2021-02-04 10:00:00|6812.8|6809.8|6811.6|6808.6|6815.1|6812.1|6810.3|6807.3|0
1612433100000|2021-02-04 10:05:00|6811.8|6808.8|6812.9|6809.9|6814|6811|6811|6808|0
1612433400000|2021-02-04 10:10:00|6812.1|6809.1|6812.6|6809.6|6814.8|6811.8|6809.4|6806.4|0
1612433700000|2021-02-04 10:15:00|6812.5|6809.5|6810.9|6807.9|6815|6812|6809|6806|0
1612434000000|2021-02-04 10:20:00|6811|6808|6810.7|6807.7|6811.9|6808.9|6809|6806|0
1612434300000|2021-02-04 10:25:00|6810.6|6807.6|6811|6808|6811.1|6808.1|6809.9|6806.9|0
1612434600000|2021-02-04 10:30:00|6810.9|6807.9|6811.3|6808.3|6811.3|6808.3|6807.7|6804.7|0
1612434900000|2021-02-04 10:35:00|6810.1|6807.1|6812.9|6809.9|6813.4|6810.4|6808.9|6805.9|0
1612435200000|2021-02-04 10:40:00|6812.7|6809.7|6811.3|6808.3|6813.3|6810.3|6810.2|6807.2|0
1612435500000|2021-02-04 10:45:00|6811.1|6808.1|6813|6810|6814.7|6811.7|6810.9|6807.9|0
1612435800000|2021-02-04 10:50:00|6812.9|6809.9|6813.9|6810.9|6815.7|6812.7|6811.4|6808.4|0
1612436100000|2021-02-04 10:55:00|6814|6811|6815.5|6812.5|6816.5|6813.5|6812.8|6809.8|0
1612436400000|2021-02-04 11:00:00|6815.4|6812.4|6816|6813|6816.4|6813.4|6814.5|6811.5|0
1612436700000|2021-02-04 11:05:00|6816.1|6813.1|6814.8|6811.8|6816.5|6813.5|6813.4|6810.4|0
1612437000000|2021-02-04 11:10:00|6814.9|6811.9|6816.5|6813.5|6816.5|6813.5|6814.3|6811.3|0
1612437300000|2021-02-04 11:15:00|6816.6|6813.6|6816|6813|6816.6|6813.6|6814.4|6811.4|0
1612437600000|2021-02-04 11:20:00|6815.4|6812.4|6819.4|6816.4|6819.4|6816.4|6815|6812|0
1612437900000|2021-02-04 11:25:00|6818.8|6815.8|6817.1|6814.1|6819.4|6816.4|6817|6814|0
1612438200000|2021-02-04 11:30:00|6817.8|6814.8|6818.6|6815.6|6819.9|6816.9|6816.9|6813.9|0
1612438500000|2021-02-04 11:35:00|6819|6816|6821.4|6818.4|6823.3|6820.3|6817.3|6814.3|0
1612438800000|2021-02-04 11:40:00|6820.6|6817.6|6815.9|6812.9|6821.9|6818.9|6815.4|6812.4|0
1612439100000|2021-02-04 11:45:00|6815.5|6812.5|6812.6|6809.6|6816.3|6813.3|6811.1|6808.1|0
1612439400000|2021-02-04 11:50:00|6812.7|6809.7|6806.8|6803.8|6813.2|6810.2|6805.7|6802.7|0
1612439700000|2021-02-04 11:55:00|6806.2|6803.2|6806|6803|6806.7|6803.7|6804.5|6801.5|0
1612440000000|2021-02-04 12:00:00|6808.8|6805.8|6816|6813|6816.7|6813.7|6807.9|6804.9|0
1612440300000|2021-02-04 12:05:00|6816.1|6813.1|6817.9|6814.9|6820.7|6817.7|6815.6|6812.6|0
1612440600000|2021-02-04 12:10:00|6818.2|6815.2|6817.8|6814.8|6818.9|6815.9|6817|6814|0
1612440900000|2021-02-04 12:15:00|6817.7|6814.7|6820.5|6817.5|6821.1|6818.1|6817.4|6814.4|0
1612441200000|2021-02-04 12:20:00|6820.3|6817.3|6816.7|6813.7|6820.3|6817.3|6816.4|6813.4|0
1612441500000|2021-02-04 12:25:00|6816.8|6813.8|6815.5|6812.5|6817.3|6814.3|6815|6812|0
1612441800000|2021-02-04 12:30:00|6815.6|6812.6|6816.9|6813.9|6817|6814|6815.3|6812.3|0
1612442100000|2021-02-04 12:35:00|6816.7|6813.7|6816.3|6813.3|6817.4|6814.4|6815.6|6812.6|0
1612442400000|2021-02-04 12:40:00|6816.1|6813.1|6817.6|6814.6|6819|6816|6816.1|6813.1|0
1612442700000|2021-02-04 12:45:00|6817.5|6814.5|6819.8|6816.8|6820.2|6817.2|6816.9|6813.9|0
1612443000000|2021-02-04 12:50:00|6819.4|6816.4|6820.1|6817.1|6820.9|6817.9|6819.3|6816.3|0
1612443300000|2021-02-04 12:55:00|6820.3|6817.3|6819.3|6816.3|6821|6818|6819.2|6816.2|0
1612443600000|2021-02-04 13:00:00|6819.6|6816.6|6820.6|6817.6|6822|6819|6819.3|6816.3|0
1612443900000|2021-02-04 13:05:00|6820.8|6817.8|6819.5|6816.5|6821.7|6818.7|6819.1|6816.1|0
1612444200000|2021-02-04 13:10:00|6819.8|6816.8|6822.8|6819.8|6824.5|6821.5|6819.7|6816.7|0
1612444500000|2021-02-04 13:15:00|6821.6|6818.6|6825.4|6822.4|6825.6|6822.6|6821.2|6818.2|0
1612444800000|2021-02-04 13:20:00|6825.6|6822.6|6827.1|6824.1|6827.7|6824.7|6824.8|6821.8|0
1612445100000|2021-02-04 13:25:00|6826.9|6823.9|6826.3|6823.3|6827.8|6824.8|6825.8|6822.8|0
1612445400000|2021-02-04 13:30:00|6826.4|6823.4|6823.6|6820.6|6828.9|6825.9|6823.3|6820.3|0
1612445700000|2021-02-04 13:35:00|6823.5|6820.5|6821.2|6818.2|6823.7|6820.7|6820.8|6817.8|0
1612446000000|2021-02-04 13:40:00|6821|6818|6821.5|6818.5|6822.6|6819.6|6819.6|6816.6|0
1612446300000|2021-02-04 13:45:00|6821.6|6818.6|6825.4|6822.4|6825.6|6822.6|6821.6|6818.6|0
1612446600000|2021-02-04 13:50:00|6825.5|6822.5|6825.9|6822.9|6826.2|6823.2|6824.9|6821.9|0
1612446900000|2021-02-04 13:55:00|6826|6823|6824.8|6821.8|6826.9|6823.9|6824.7|6821.7|0
1612447200000|2021-02-04 14:00:00|6824.7|6821.7|6829.4|6826.4|6830.5|6827.5|6824.7|6821.7|0
1612447500000|2021-02-04 14:05:00|6829.5|6826.5|6825.4|6822.4|6829.8|6826.8|6825.4|6822.4|0
1612447800000|2021-02-04 14:10:00|6825|6822|6825.7|6822.7|6826.3|6823.3|6823.5|6820.5|0
1612448100000|2021-02-04 14:15:00|6825.6|6822.6|6819.3|6816.3|6826.6|6823.6|6818.9|6815.9|0
1612448400000|2021-02-04 14:20:00|6819.2|6816.2|6821.8|6818.8|6822.7|6819.7|6818.9|6815.9|0
1612448700000|2021-02-04 14:25:00|6821.5|6818.5|6827.8|6824.8|6828.3|6825.3|6821.5|6818.5|0
1612449000000|2021-02-04 14:30:00|6821.6|6818.6|6823.1|6821.3|6843.2|6841.4|6807.7|6805.9|0
1612449300000|2021-02-04 14:35:00|6822|6820.2|6822.9|6821.1|6825.5|6823.7|6802.2|6800.4|0
1612449600000|2021-02-04 14:40:00|6822.6|6820.8|6806.1|6804.3|6824.6|6822.8|6797.6|6795.8|0
1612449900000|2021-02-04 14:45:00|6805.8|6804|6801.7|6799.9|6810.4|6808.6|6794.6|6792.8|0
1612450200000|2021-02-04 14:50:00|6802.4|6800.6|6798.3|6796.5|6805.2|6803.4|6789.8|6788|0
1612450500000|2021-02-04 14:55:00|6798.4|6796.6|6796.1|6794.3|6799.3|6797.5|6778.7|6776.9|0
1612450800000|2021-02-04 15:00:00|6796.2|6794.4|6762.2|6760.4|6796.2|6794.4|6761.6|6759.8|0
1612451100000|2021-02-04 15:05:00|6763.3|6761.5|6780.7|6778.9|6787.3|6785.5|6762.8|6761|0
1612451400000|2021-02-04 15:10:00|6779.3|6777.5|6792.1|6790.3|6795.3|6793.5|6779.3|6777.5|0
1612451700000|2021-02-04 15:15:00|6792.4|6790.6|6795.7|6793.9|6802.4|6800.6|6789.4|6787.6|0
1612452000000|2021-02-04 15:20:00|6794.4|6792.6|6805.2|6803.4|6807.3|6805.5|6793.4|6791.6|0
1612452300000|2021-02-04 15:25:00|6805.1|6803.3|6794.9|6793.1|6805.8|6804|6791.4|6789.6|0
1612452600000|2021-02-04 15:30:00|6794.4|6792.6|6796.8|6795|6802.3|6800.5|6790.3|6788.5|0
1612452900000|2021-02-04 15:35:00|6797.2|6795.4|6789.7|6787.9|6798.9|6797.1|6784.6|6782.8|0
1612453200000|2021-02-04 15:40:00|6790.2|6788.4|6787.7|6785.9|6795.8|6794|6787.4|6785.6|0
1612453500000|2021-02-04 15:45:00|6786.8|6785|6794.5|6792.7|6794.6|6792.8|6786.6|6784.8|0
1612453800000|2021-02-04 15:50:00|6795.5|6793.7|6799.5|6797.7|6800.5|6798.7|6790.9|6789.1|0
1612454100000|2021-02-04 15:55:00|6799.3|6797.5|6793.3|6791.5|6800.4|6798.6|6793.2|6791.4|0
1612454400000|2021-02-04 16:00:00|6792.7|6790.9|6804.8|6803|6807.4|6805.6|6791.3|6789.5|0
1612454700000|2021-02-04 16:05:00|6804.9|6803.1|6800.9|6799.1|6804.9|6803.1|6796.9|6795.1|0
1612455000000|2021-02-04 16:10:00|6801.1|6799.3|6795.2|6793.4|6801.1|6799.3|6792|6790.2|0
1612455300000|2021-02-04 16:15:00|6795|6793.2|6796.1|6794.3|6800.2|6798.4|6793.8|6792|0
1612455600000|2021-02-04 16:20:00|6796.2|6794.4|6811|6809.2|6811|6809.2|6795.5|6793.7|0
1612455900000|2021-02-04 16:25:00|6811.2|6809.4|6813.1|6811.3|6816.9|6815.1|6809|6807.2|0
1612456200000|2021-02-04 16:30:00|6813.3|6811.5|6808.2|6806.4|6818.5|6816.7|6808.1|6806.3|0
1612456500000|2021-02-04 16:35:00|6808.4|6806.6|6809.1|6807.3|6814|6812.2|6807|6805.2|0
1612456800000|2021-02-04 16:40:00|6809|6807.2|6802.6|6800.8|6809|6807.2|6802.4|6800.6|0
1612457100000|2021-02-04 16:45:00|6803|6801.2|6809|6807.2|6810.3|6808.5|6800.1|6798.3|0
1612457400000|2021-02-04 16:50:00|6808.7|6806.9|6811.5|6809.7|6811.9|6810.1|6805.1|6803.3|0
1612457700000|2021-02-04 16:55:00|6811.7|6809.9|6811|6809.2|6814.1|6812.3|6809.5|6807.7|0
1612458000000|2021-02-04 17:00:00|6811.1|6809.3|6814.9|6813.1|6817.6|6815.8|6811.1|6809.3|0
1612458300000|2021-02-04 17:05:00|6814.4|6812.6|6817.7|6815.9|6818.5|6816.7|6809.7|6807.9|0
1612458600000|2021-02-04 17:10:00|6818.8|6817|6821|6819.2|6822.2|6820.4|6817.7|6815.9|0
1612458900000|2021-02-04 17:15:00|6820.9|6819.1|6832.6|6830.8|6833.5|6831.7|6820.9|6819.1|0
1612459200000|2021-02-04 17:20:00|6832.3|6830.5|6830.6|6828.8|6835|6833.2|6828.2|6826.4|0
1612459500000|2021-02-04 17:25:00|6831.1|6829.3|6824.2|6822.4|6832.5|6830.7|6823.4|6821.6|0
1612459800000|2021-02-04 17:30:00|6824.6|6822.8|6833.2|6831.4|6834.2|6832.4|6823.9|6822.1|0
1612460100000|2021-02-04 17:35:00|6833.4|6831.6|6834.9|6833.1|6839.8|6838|6831.5|6829.7|0
1612460400000|2021-02-04 17:40:00|6834.8|6833|6833.8|6832|6836.6|6834.8|6832.4|6830.6|0
1612460700000|2021-02-04 17:45:00|6833.9|6832.1|6834|6832.2|6838|6836.2|6830.8|6829|0
1612461000000|2021-02-04 17:50:00|6834.1|6832.3|6833.2|6831.4|6835.2|6833.4|6827.9|6826.1|0
1612461300000|2021-02-04 17:55:00|6833|6831.2|6837.7|6835.9|6838.1|6836.3|6832.4|6830.6|0
1612461600000|2021-02-04 18:00:00|6837.8|6836|6843.2|6841.4|6843.5|6841.7|6834.1|6832.3|0
1612461900000|2021-02-04 18:05:00|6843|6841.2|6837.9|6836.1|6843.3|6841.5|6837.2|6835.4|0
1612462200000|2021-02-04 18:10:00|6838.3|6836.5|6848.8|6847|6849.9|6848.1|6838.1|6836.3|0
1612462500000|2021-02-04 18:15:00|6848.9|6847.1|6844.6|6842.8|6849.4|6847.6|6843.7|6841.9|0
1612462800000|2021-02-04 18:20:00|6844.2|6842.4|6844.2|6842.4|6844.7|6842.9|6838.8|6837|0
1612463100000|2021-02-04 18:25:00|6844|6842.2|6846.3|6844.5|6847|6845.2|6843.4|6841.6|0
1612463400000|2021-02-04 18:30:00|6846.7|6844.9|6846.3|6844.5|6849.3|6847.5|6844.9|6843.1|0
1612463700000|2021-02-04 18:35:00|6846.4|6844.6|6848.2|6846.4|6850.1|6848.3|6845.6|6843.8|0
1612464000000|2021-02-04 18:40:00|6848.3|6846.5|6845.8|6844|6850.9|6849.1|6844.8|6843|0
1612464300000|2021-02-04 18:45:00|6845.9|6844.1|6852.5|6850.7|6853.3|6851.5|6843.7|6841.9|0
1612464600000|2021-02-04 18:50:00|6852.2|6850.4|6843.6|6841.8|6853|6851.2|6842.9|6841.1|0
1612464900000|2021-02-04 18:55:00|6843.5|6841.7|6844.3|6842.5|6846.2|6844.4|6842.9|6841.1|0
1612465200000|2021-02-04 19:00:00|6844.2|6842.4|6842.9|6841.1|6846|6844.2|6842|6840.2|0
1612465500000|2021-02-04 19:05:00|6843|6841.2|6843.1|6841.3|6846.3|6844.5|6842|6840.2|0
1612465800000|2021-02-04 19:10:00|6843.4|6841.6|6842.7|6840.9|6844.9|6843.1|6841.5|6839.7|0
1612466100000|2021-02-04 19:15:00|6842.8|6841|6843.9|6842.1|6846.4|6844.6|6841.6|6839.8|0
1612466400000|2021-02-04 19:20:00|6843.8|6842|6843.5|6841.7|6843.8|6842|6840.1|6838.3|0
1612466700000|2021-02-04 19:25:00|6843.6|6841.8|6845.4|6843.6|6847.1|6845.3|6843.5|6841.7|0
1612467000000|2021-02-04 19:30:00|6845.1|6843.3|6844|6842.2|6845.3|6843.5|6841.7|6839.9|0
1612467300000|2021-02-04 19:35:00|6844.2|6842.4|6840|6838.2|6845|6843.2|6840|6838.2|0
1612467600000|2021-02-04 19:40:00|6839.7|6837.9|6840.8|6839|6842.2|6840.4|6839.3|6837.5|0
1612467900000|2021-02-04 19:45:00|6841.2|6839.4|6843.8|6842|6844.7|6842.9|6839|6837.2|0
1612468200000|2021-02-04 19:50:00|6843.7|6841.9|6840.8|6839|6843.8|6842|6839.2|6837.4|0
1612468500000|2021-02-04 19:55:00|6840.9|6839.1|6848.1|6846.3|6850.4|6848.6|6840.9|6839.1|0
1612468800000|2021-02-04 20:00:00|6847.5|6845.7|6852.3|6850.5|6852.9|6851.1|6847.1|6845.3|0
1612469100000|2021-02-04 20:05:00|6852.7|6850.9|6851.1|6849.3|6853.1|6851.3|6848.9|6847.1|0
1612469400000|2021-02-04 20:10:00|6851.3|6849.5|6849.5|6847.7|6852.7|6850.9|6846.8|6845|0
1612469700000|2021-02-04 20:15:00|6849.9|6848.1|6847.1|6845.3|6852|6850.2|6845.1|6843.3|0
1612470000000|2021-02-04 20:20:00|6847.2|6845.4|6847.8|6846|6850.2|6848.4|6846.7|6844.9|0
1612470300000|2021-02-04 20:25:00|6847.9|6846.1|6849.9|6848.1|6851.3|6849.5|6846.3|6844.5|0
1612470600000|2021-02-04 20:30:00|6850.1|6848.3|6848.9|6847.1|6851|6849.2|6847.6|6845.8|0
1612470900000|2021-02-04 20:35:00|6849.3|6847.5|6845.4|6843.6|6849.5|6847.7|6845.2|6843.4|0
1612471200000|2021-02-04 20:40:00|6845.3|6843.5|6845.6|6843.8|6852.1|6850.3|6844|6842.2|0
1612471500000|2021-02-04 20:45:00|6845.7|6843.9|6847.3|6845.5|6851.7|6849.9|6845.2|6843.4|0
1612471800000|2021-02-04 20:50:00|6847.7|6845.9|6858.1|6856.3|6858.7|6856.9|6847.7|6845.9|0
1612472100000|2021-02-04 20:55:00|6857.8|6856|6865.2|6863.4|6865.2|6863.4|6853.2|6851.4|0
1612472400000|2021-02-04 21:00:00|6864.7|6861.7|6864.2|6861.2|6866.2|6863.2|6859.5|6856.5|0
1612472700000|2021-02-04 21:05:00|6863.8|6860.8|6883.1|6880.1|6886.5|6883.5|6862.5|6859.5|0
1612473000000|2021-02-04 21:10:00|6882.9|6879.9|6869.5|6866.5|6884|6881|6864.8|6861.8|0
1612473300000|2021-02-04 21:15:00|6869.6|6866.6|6867.5|6864.5|6873.6|6870.6|6867.3|6864.3|0
1612473600000|2021-02-04 21:20:00|6867.3|6864.3|6864.3|6861.3|6867.7|6864.7|6864|6861|0
1612473900000|2021-02-04 21:25:00|6864.4|6861.4|6864.2|6861.2|6864.7|6861.7|6862.5|6859.5|0
1612474200000|2021-02-04 21:30:00|6864.4|6861.4|6862|6859|6864.5|6861.5|6861.8|6858.8|0
1612474500000|2021-02-04 21:35:00|6862.2|6859.2|6862.1|6859.1|6862.9|6859.9|6862.1|6859.1|0
1612474800000|2021-02-04 21:40:00|6861.8|6858.8|6862.3|6859.3|6862.3|6859.3|6861|6858|0
1612475100000|2021-02-04 21:45:00|6862.4|6859.4|6861.9|6858.9|6863.2|6860.2|6861.8|6858.8|0
1612475400000|2021-02-04 21:50:00|6861.8|6858.8|6862.8|6859.8|6863.8|6860.8|6861.3|6858.3|0
1612475700000|2021-02-04 21:55:00|6862.7|6859.7|6863.4|6860.4|6863.6|6860.6|6862.6|6859.6|0
1612476000000|2021-02-04 22:00:00|6863.6|6860.6|6862.5|6859.5|6864.1|6861.1|6862.5|6859.5|0
1612476300000|2021-02-04 22:05:00|6862.4|6859.4|6862|6859|6862.6|6859.6|6861.6|6858.6|0
1612476600000|2021-02-04 22:10:00|6861.8|6858.8|6863.6|6860.6|6863.9|6860.9|6861.8|6858.8|0
1612476900000|2021-02-04 22:15:00|6863.3|6860.3|6862.8|6859.8|6863.4|6860.4|6862.8|6859.8|0
1612477200000|2021-02-04 22:20:00|6862.6|6859.6|6862.2|6859.2|6862.8|6859.8|6861.6|6858.6|0
1612477500000|2021-02-04 22:25:00|6862.1|6859.1|6862.2|6859.2|6862.4|6859.4|6862.1|6859.1|0
1612477800000|2021-02-04 22:30:00|6862.1|6859.1|6863.5|6860.5|6863.6|6860.6|6862.1|6859.1|0
1612478100000|2021-02-04 22:35:00|6863.4|6860.4|6864.7|6861.7|6865.1|6862.1|6863.3|6860.3|0
1612478400000|2021-02-04 22:40:00|6864.8|6861.8|6864|6861|6865.2|6862.2|6863.7|6860.7|0
1612478700000|2021-02-04 22:45:00|6863.9|6860.9|6862.3|6859.3|6863.9|6860.9|6861.9|6858.9|0
1612479000000|2021-02-04 22:50:00|6862.2|6859.2|6860.2|6857.2|6862.5|6859.5|6860.2|6857.2|0
1612479300000|2021-02-04 22:55:00|6860.3|6857.3|6861.9|6858.9|6861.9|6858.9|6859.5|6856.5|0
1612479600000|2021-02-04 23:00:00|6862|6859|6862|6859|6862.4|6859.4|6861|6858|0
1612479900000|2021-02-04 23:05:00|6861.2|6858.2|6861.9|6858.9|6862|6859|6860.5|6857.5|0
1612480200000|2021-02-04 23:10:00|6861.8|6858.8|6861.7|6858.7|6862.7|6859.7|6861.7|6858.7|0
1612480500000|2021-02-04 23:15:00|6861.6|6858.6|6861.2|6858.2|6861.6|6858.6|6860.8|6857.8|0
1612480800000|2021-02-04 23:20:00|6860.9|6857.9|6860.6|6857.6|6861.7|6858.7|6860.5|6857.5|0
1612481100000|2021-02-04 23:25:00|6860.7|6857.7|6860.3|6857.3|6861.4|6858.4|6859.8|6856.8|0
1612481400000|2021-02-04 23:30:00|6860.4|6857.4|6860|6857|6860.5|6857.5|6859.4|6856.4|0
1612481700000|2021-02-04 23:35:00|6859.7|6856.7|6860|6857|6860|6857|6859|6856|0
1612482000000|2021-02-04 23:40:00|6860.1|6857.1|6859.7|6856.7|6860.6|6857.6|6859.5|6856.5|0
1612482300000|2021-02-04 23:45:00|6859.6|6856.6|6859.3|6856.3|6859.7|6856.7|6858.6|6855.6|0
1612482600000|2021-02-04 23:50:00|6859.4|6856.4|6860|6857|6860.4|6857.4|6859.2|6856.2|0
1612482900000|2021-02-04 23:55:00|6860.1|6857.1|6859.7|6856.7|6860.6|6857.6|6859.6|6856.6|0
1612483200000|2021-02-05 00:00:00|6860|6857|6859.4|6856.4|6860.6|6857.6|6859.4|6856.4|0
1612483500000|2021-02-05 00:05:00|6859.8|6856.8|6859.8|6856.8|6860.1|6857.1|6859.4|6856.4|0
1612483800000|2021-02-05 00:10:00|6859.5|6856.5|6858.2|6855.2|6859.8|6856.8|6858.1|6855.1|0
1612484100000|2021-02-05 00:15:00|6858.1|6855.1|6858.6|6855.6|6859.6|6856.6|6858|6855|0
1612484400000|2021-02-05 00:20:00|6858.2|6855.2|6858.6|6855.6|6859.3|6856.3|6858|6855|0
1612484700000|2021-02-05 00:25:00|6858.5|6855.5|6859.2|6856.2|6859.2|6856.2|6858.5|6855.5|0
1612485000000|2021-02-05 00:30:00|6859.3|6856.3|6858.9|6855.9|6859.4|6856.4|6858.6|6855.6|0
1612485300000|2021-02-05 00:35:00|6858.8|6855.8|6857.4|6854.4|6858.8|6855.8|6856.9|6853.9|0
1612485600000|2021-02-05 00:40:00|6857.3|6854.3|6857.3|6854.3|6857.9|6854.9|6857|6854|0
1612485900000|2021-02-05 00:45:00|6857.2|6854.2|6856.1|6853.1|6857.7|6854.7|6855.5|6852.5|0
1612486200000|2021-02-05 00:50:00|6856|6853|6854.6|6851.6|6856.1|6853.1|6854.1|6851.1|0
1612486500000|2021-02-05 00:55:00|6854.8|6851.8|6856.1|6851.1|6857.6|6854.6|6854|6851|0
1612486800000|2021-02-05 01:00:00|6856.4|6851.4|6853.9|6848.9|6856.4|6851.4|6851.9|6846.9|0
1612487100000|2021-02-05 01:05:00|6854.3|6849.3|6851.7|6846.7|6854.4|6849.4|6850.4|6845.4|0
1612487400000|2021-02-05 01:10:00|6851.6|6846.6|6852.1|6847.1|6853.4|6848.4|6850.1|6845.1|0
1612487700000|2021-02-05 01:15:00|6852|6847|6853.3|6848.3|6856.2|6851.2|6851.9|6846.9|0
1612488000000|2021-02-05 01:20:00|6853.5|6848.5|6851.2|6846.2|6853.8|6848.8|6850.6|6845.6|0
1612488300000|2021-02-05 01:25:00|6851.3|6846.3|6853.2|6848.2|6853.9|6848.9|6850.5|6845.5|0
1612488600000|2021-02-05 01:30:00|6853.4|6848.4|6855.9|6850.9|6856|6851|6852.3|6847.3|0
1612488900000|2021-02-05 01:35:00|6856.4|6851.4|6855.7|6850.7|6858.9|6853.9|6855.3|6850.3|0
1612489200000|2021-02-05 01:40:00|6855.6|6850.6|6859.7|6854.7|6860.1|6855.1|6855.6|6850.6|0
1612489500000|2021-02-05 01:45:00|6859.9|6854.9|6863.6|6858.6|6865.1|6860.1|6859.8|6854.8|0
1612489800000|2021-02-05 01:50:00|6863.7|6858.7|6866.7|6861.7|6869.4|6864.4|6862.5|6857.5|0
1612490100000|2021-02-05 01:55:00|6867.1|6862.1|6869.3|6864.3|6869.6|6864.6|6866.6|6861.6|0
1612490400000|2021-02-05 02:00:00|6869.4|6864.4|6873.9|6868.9|6876.6|6871.6|6869.1|6864.1|0
1612490700000|2021-02-05 02:05:00|6874.3|6869.3|6873.6|6868.6|6876.5|6871.5|6873.6|6868.6|0
1612491000000|2021-02-05 02:10:00|6873.7|6868.7|6873.6|6868.6|6874.4|6869.4|6871.9|6866.9|0
1612491300000|2021-02-05 02:15:00|6873.5|6868.5|6877.1|6872.1|6877.4|6872.4|6873.3|6868.3|0
1612491600000|2021-02-05 02:20:00|6877|6872|6879.8|6874.8|6880.1|6875.1|6876|6871|0
1612491900000|2021-02-05 02:25:00|6879.9|6874.9|6878.5|6873.5|6881.4|6876.4|6878.1|6873.1|0
1612492200000|2021-02-05 02:30:00|6878.4|6873.4|6877.8|6872.8|6878.6|6873.6|6875.8|6870.8|0
1612492500000|2021-02-05 02:35:00|6877.7|6872.7|6875.7|6870.7|6878.1|6873.1|6874.2|6869.2|0
1612492800000|2021-02-05 02:40:00|6875.6|6870.6|6869.5|6864.5|6876.5|6871.5|6868.2|6863.2|0
1612493100000|2021-02-05 02:45:00|6869.2|6864.2|6871.5|6866.5|6871.5|6866.5|6867.8|6862.8|0
1612493400000|2021-02-05 02:50:00|6871.1|6866.1|6872.1|6867.1|6872.6|6867.6|6870|6865|0
1612493700000|2021-02-05 02:55:00|6872.2|6867.2|6873.2|6868.2|6875.3|6870.3|6871.7|6866.7|0
1612494000000|2021-02-05 03:00:00|6873.4|6868.4|6872.9|6867.9|6875|6870|6871.4|6866.4|0
1612494300000|2021-02-05 03:05:00|6872.8|6867.8|6874.6|6869.6|6876.1|6871.1|6871.9|6866.9|0
1612494600000|2021-02-05 03:10:00|6874.5|6869.5|6873.2|6868.2|6875.6|6870.6|6872.5|6867.5|0
1612494900000|2021-02-05 03:15:00|6873.4|6868.4|6872.6|6867.6|6874.2|6869.2|6871.2|6866.2|0
1612495200000|2021-02-05 03:20:00|6872.8|6867.8|6874.2|6869.2|6874.7|6869.7|6872.5|6867.5|0
1612495500000|2021-02-05 03:25:00|6874|6869|6871.4|6866.4|6874.2|6869.2|6871.2|6866.2|0
1612495800000|2021-02-05 03:30:00|6871.5|6866.5|6871.6|6866.6|6872.6|6867.6|6870.5|6865.5|0
1612496100000|2021-02-05 03:35:00|6871.5|6866.5|6870.8|6865.8|6871.7|6866.7|6870.1|6865.1|0
1612496400000|2021-02-05 03:40:00|6870.9|6865.9|6867.1|6862.1|6871.4|6866.4|6866.2|6861.2|0
1612496700000|2021-02-05 03:45:00|6867.2|6862.2|6868.8|6863.8|6868.9|6863.9|6866.1|6861.1|0
1612497000000|2021-02-05 03:50:00|6868.7|6863.7|6868.8|6863.8|6869.3|6864.3|6868|6863|0
1612497300000|2021-02-05 03:55:00|6868.9|6863.9|6870.1|6865.1|6871.1|6866.1|6867.7|6862.7|0
1612497600000|2021-02-05 04:00:00|6870|6865|6873.3|6868.3|6875.5|6870.5|6870|6865|0
1612497900000|2021-02-05 04:05:00|6873.2|6868.2|6873.6|6868.6|6874.3|6869.3|6872.4|6867.4|0
1612498200000|2021-02-05 04:10:00|6873.7|6868.7|6875.4|6870.4|6875.6|6870.6|6873.4|6868.4|0
1612498500000|2021-02-05 04:15:00|6875.5|6870.5|6876.5|6871.5|6878.3|6873.3|6875.4|6870.4|0
1612498800000|2021-02-05 04:20:00|6876.4|6871.4|6876.7|6871.7|6877.6|6872.6|6874.8|6869.8|0
1612499100000|2021-02-05 04:25:00|6876.6|6871.6|6877.2|6872.2|6879.4|6874.4|6876.3|6871.3|0
1612499400000|2021-02-05 04:30:00|6877.3|6872.3|6876.6|6871.6|6878.1|6873.1|6876|6871|0
1612499700000|2021-02-05 04:35:00|6876.5|6871.5|6874.8|6869.8|6876.8|6871.8|6874.1|6869.1|0
1612500000000|2021-02-05 04:40:00|6874.7|6869.7|6875.9|6870.9|6876.5|6871.5|6874.5|6869.5|0
1612500300000|2021-02-05 04:45:00|6876|6871|6875.5|6870.5|6876.6|6871.6|6874.3|6869.3|0
1612500600000|2021-02-05 04:50:00|6875.3|6870.3|6877.5|6872.5|6877.9|6872.9|6875.1|6870.1|0
1612500900000|2021-02-05 04:55:00|6877.3|6872.3|6875.8|6870.8|6877.3|6872.3|6874.7|6869.7|0
1612501200000|2021-02-05 05:00:00|6875.9|6870.9|6875.3|6870.3|6876.7|6871.7|6873.9|6868.9|0
1612501500000|2021-02-05 05:05:00|6875.5|6870.5|6878.3|6873.3|6878.5|6873.5|6874.4|6869.4|0
1612501800000|2021-02-05 05:10:00|6878.2|6873.2|6877.5|6872.5|6879|6874|6877.4|6872.4|0
1612502100000|2021-02-05 05:15:00|6877.6|6872.6|6877|6872|6877.8|6872.8|6875.6|6870.6|0
1612502400000|2021-02-05 05:20:00|6877.2|6872.2|6876.6|6871.6|6878.9|6873.9|6876.5|6871.5|0
1612502700000|2021-02-05 05:25:00|6876.7|6871.7|6876.8|6871.8|6878.3|6873.3|6875.1|6870.1|0
1612503000000|2021-02-05 05:30:00|6876.7|6871.7|6886.4|6881.4|6892|6887|6876.6|6871.6|0
1612503300000|2021-02-05 05:35:00|6886.6|6881.6|6887.6|6882.6|6889.3|6884.3|6884.4|6879.4|0
1612503600000|2021-02-05 05:40:00|6887.4|6882.4|6887.1|6882.1|6889.3|6884.3|6885.6|6880.6|0
1612503900000|2021-02-05 05:45:00|6887.2|6882.2|6887.9|6882.9|6891.4|6886.4|6887.1|6882.1|0
1612504200000|2021-02-05 05:50:00|6888|6883|6891.7|6886.7|6892.5|6887.5|6887.4|6882.4|0
1612504500000|2021-02-05 05:55:00|6891.8|6886.8|6891.3|6886.3|6892.9|6887.9|6889.2|6884.2|0
1612504800000|2021-02-05 06:00:00|6890.9|6885.9|6890.8|6885.8|6892.7|6887.7|6887.8|6882.8|0
1612505100000|2021-02-05 06:05:00|6890.9|6885.9|6888.8|6883.8|6893.9|6888.9|6888.6|6883.6|0
1612505400000|2021-02-05 06:10:00|6888.6|6883.6|6890.2|6885.2|6890.5|6885.5|6888.2|6883.2|0
1612505700000|2021-02-05 06:15:00|6890.3|6885.3|6890.1|6885.1|6892.2|6887.2|6890.1|6885.1|0
1612506000000|2021-02-05 06:20:00|6890.4|6885.4|6891.9|6886.9|6892.3|6887.3|6889.1|6884.1|0
1612506300000|2021-02-05 06:25:00|6891.8|6886.8|6891.8|6886.8|6892.5|6887.5|6890.9|6885.9|0
1612506600000|2021-02-05 06:30:00|6891.7|6886.7|6889.9|6884.9|6891.9|6886.9|6889.7|6884.7|0
1612506900000|2021-02-05 06:35:00|6890.1|6885.1|6887.8|6882.8|6890.1|6885.1|6887.4|6882.4|0
1612507200000|2021-02-05 06:40:00|6887.7|6882.7|6888.6|6883.6|6889|6884|6887.1|6882.1|0
1612507500000|2021-02-05 06:45:00|6888.5|6883.5|6887.8|6882.8|6888.5|6883.5|6886.8|6881.8|0
1612507800000|2021-02-05 06:50:00|6887.9|6882.9|6888.3|6883.3|6888.8|6883.8|6887.8|6882.8|0
1612508100000|2021-02-05 06:55:00|6888.2|6883.2|6886.8|6881.8|6888.9|6883.9|6886.5|6881.5|0
1612508400000|2021-02-05 07:00:00|6886.7|6881.7|6887.4|6882.4|6887.5|6882.5|6885.9|6880.9|0
1612508700000|2021-02-05 07:05:00|6887.6|6882.6|6888.6|6883.6|6889.9|6884.9|6887.4|6882.4|0
1612509000000|2021-02-05 07:10:00|6888.7|6883.7|6884.8|6879.8|6888.7|6883.7|6884.6|6879.6|0
1612509300000|2021-02-05 07:15:00|6884.9|6879.9|6882.9|6877.9|6884.9|6879.9|6882.6|6877.6|0
1612509600000|2021-02-05 07:20:00|6882.8|6877.8|6882.2|6877.2|6882.9|6877.9|6880.2|6875.2|0
1612509900000|2021-02-05 07:25:00|6882.1|6877.1|6883.9|6878.9|6884.3|6879.3|6881.6|6876.6|0
1612510200000|2021-02-05 07:30:00|6883.8|6878.8|6884|6879|6887.3|6882.3|6883.3|6878.3|0
1612510500000|2021-02-05 07:35:00|6883.9|6878.9|6886.4|6881.4|6886.5|6881.5|6883.4|6878.4|0
1612510800000|2021-02-05 07:40:00|6886.5|6881.5|6885.1|6880.1|6886.7|6881.7|6883.3|6878.3|0
1612511100000|2021-02-05 07:45:00|6884.9|6879.9|6885.7|6880.7|6885.7|6880.7|6883.9|6878.9|0
1612511400000|2021-02-05 07:50:00|6885.5|6880.5|6883.4|6878.4|6886.1|6881.1|6883.1|6878.1|0
1612511700000|2021-02-05 07:55:00|6883.5|6878.5|6885.6|6880.6|6885.7|6880.7|6882.9|6877.9|0
1612512000000|2021-02-05 08:00:00|6886.4|6881.4|6879.5|6874.5|6886.4|6881.4|6878.6|6873.6|0
1612512300000|2021-02-05 08:05:00|6879.6|6874.6|6881.3|6876.3|6882.6|6877.6|6878.1|6873.1|0
1612512600000|2021-02-05 08:10:00|6881.2|6876.2|6882.5|6877.5|6883.3|6878.3|6879.2|6874.2|0
1612512900000|2021-02-05 08:15:00|6882.7|6877.7|6882.2|6877.2|6884.7|6879.7|6880.9|6875.9|0
1612513200000|2021-02-05 08:20:00|6882.4|6877.4|6885.2|6880.2|6886.4|6881.4|6882.1|6877.1|0
1612513500000|2021-02-05 08:25:00|6885|6880|6883.7|6878.7|6885.2|6880.2|6883.1|6878.1|0
1612513800000|2021-02-05 08:30:00|6883.8|6878.8|6885.4|6880.4|6887|6882|6882.7|6877.7|0
1612514100000|2021-02-05 08:35:00|6885.1|6880.1|6883.3|6878.3|6886.1|6881.1|6882.2|6877.2|0
1612514400000|2021-02-05 08:40:00|6883.2|6878.2|6883.3|6878.3|6885.3|6880.3|6882.1|6877.1|0
1612514700000|2021-02-05 08:45:00|6883|6878|6881.6|6876.6|6883.8|6878.8|6881.1|6876.1|0
1612515000000|2021-02-05 08:50:00|6881.5|6876.5|6880.3|6875.3|6883.3|6878.3|6878.8|6873.8|0
1612515300000|2021-02-05 08:55:00|6880.2|6875.2|6884.4|6879.4|6884.4|6879.4|6876.6|6871.6|0
1612515600000|2021-02-05 09:00:00|6884.1|6879.1|6881.9|6878.9|6884.1|6879.1|6868.2|6865.2|0
1612515900000|2021-02-05 09:05:00|6874|6871|6867.8|6864.8|6882.3|6879.3|6864.9|6861.9|0
1612516200000|2021-02-05 09:10:00|6867.4|6864.4|6872.4|6869.4|6879.6|6876.6|6864.4|6861.4|0
1612516500000|2021-02-05 09:15:00|6871.6|6868.6|6868.1|6865.1|6878.6|6875.6|6866.7|6863.7|0
1612516800000|2021-02-05 09:20:00|6867.6|6864.6|6868|6865|6868.6|6865.6|6863.7|6860.7|0
1612517100000|2021-02-05 09:25:00|6867.3|6864.3|6866.2|6863.2|6868|6865|6862.6|6859.6|0
1612517400000|2021-02-05 09:30:00|6866.3|6863.3|6870.8|6867.8|6875.6|6872.6|6865.6|6862.6|0
1612517700000|2021-02-05 09:35:00|6871.1|6868.1|6879.1|6876.1|6879.1|6876.1|6868.2|6865.2|0
1612518000000|2021-02-05 09:40:00|6872.8|6869.8|6877.7|6874.7|6883.1|6880.1|6872.8|6869.8|0
1612518300000|2021-02-05 09:45:00|6878.1|6875.1|6881|6878|6886.6|6883.6|6877.2|6874.2|0
1612518600000|2021-02-05 09:50:00|6880.4|6877.4|6881.7|6878.7|6882|6879|6879.4|6876.4|0
1612518900000|2021-02-05 09:55:00|6881.4|6878.4|6880.2|6877.2|6882.1|6879.1|6879.7|6876.7|0
1612519200000|2021-02-05 10:00:00|6880|6877|6881.4|6878.4|6882.1|6879.1|6878.8|6875.8|0
1612519500000|2021-02-05 10:05:00|6881.6|6878.6|6882.8|6879.8|6885|6882|6881.6|6878.6|0
1612519800000|2021-02-05 10:10:00|6882.1|6879.1|6881.5|6878.5|6882.5|6879.5|6880.8|6877.8|0
1612520100000|2021-02-05 10:15:00|6881.4|6878.4|6880.8|6877.8|6882.4|6879.4|6880.4|6877.4|0
1612520400000|2021-02-05 10:20:00|6880.6|6877.6|6882.4|6879.4|6884.9|6881.9|6880.3|6877.3|0
1612520700000|2021-02-05 10:25:00|6882|6879|6879.5|6876.5|6884|6881|6879.5|6876.5|0
1612521000000|2021-02-05 10:30:00|6879.6|6876.6|6879.5|6876.5|6879.8|6876.8|6879.1|6876.1|0
1612521300000|2021-02-05 10:35:00|6879.6|6876.6|6880.9|6877.9|6880.9|6877.9|6879.4|6876.4|0
1612521600000|2021-02-05 10:40:00|6881.1|6878.1|6886.2|6883.2|6890.8|6887.8|6880.8|6877.8|0
1612521900000|2021-02-05 10:45:00|6886.6|6883.6|6884|6881|6886.6|6883.6|6884|6881|0
1612522200000|2021-02-05 10:50:00|6884.1|6881.1|6881.9|6878.9|6888.5|6885.5|6880.6|6877.6|0
1612522500000|2021-02-05 10:55:00|6882|6879|6890|6887|6891.1|6888.1|6878.8|6875.8|0
1612522800000|2021-02-05 11:00:00|6889.8|6886.8|6884.3|6881.3|6890.6|6887.6|6881.6|6878.6|0
1612523100000|2021-02-05 11:05:00|6884.4|6881.4|6884.5|6881.5|6886|6883|6883.6|6880.6|0
1612523400000|2021-02-05 11:10:00|6885|6882|6887.9|6884.9|6890.1|6887.1|6884.8|6881.8|0
1612523700000|2021-02-05 11:15:00|6887.8|6884.8|6886.1|6883.1|6888.1|6885.1|6885.8|6882.8|0
1612524000000|2021-02-05 11:20:00|6886.9|6883.9|6884.9|6881.9|6888|6885|6884.6|6881.6|0
1612524300000|2021-02-05 11:25:00|6884.7|6881.7|6881.5|6878.5|6885.8|6882.8|6881.4|6878.4|0
1612524600000|2021-02-05 11:30:00|6881.2|6878.2|6881.3|6878.3|6882.2|6879.2|6880.3|6877.3|0
1612524900000|2021-02-05 11:35:00|6881.6|6878.6|6880.3|6877.3|6881.6|6878.6|6879.5|6876.5|0
1612525200000|2021-02-05 11:40:00|6880.4|6877.4|6883|6880|6886.9|6883.9|6878.8|6875.8|0
1612525500000|2021-02-05 11:45:00|6883.1|6880.1|6880.5|6877.5|6883.9|6880.9|6880.3|6877.3|0
1612525800000|2021-02-05 11:50:00|6880.7|6877.7|6883.5|6880.5|6886.2|6883.2|6879.5|6876.5|0
1612526100000|2021-02-05 11:55:00|6890.3|6887.3|6881.6|6878.6|6890.3|6887.3|6880.7|6877.7|0
1612526400000|2021-02-05 12:00:00|6880.9|6877.9|6881.5|6878.5|6882.6|6879.6|6880.1|6877.1|0
1612526700000|2021-02-05 12:05:00|6881.6|6878.6|6883.9|6880.9|6883.9|6880.9|6881.1|6878.1|0
1612527000000|2021-02-05 12:10:00|6884.1|6881.1|6885.2|6882.2|6885.6|6882.6|6882.5|6879.5|0
1612527300000|2021-02-05 12:15:00|6885.3|6882.3|6888.6|6885.6|6888.7|6885.7|6884.9|6881.9|0
1612527600000|2021-02-05 12:20:00|6888.5|6885.5|6886.9|6883.9|6888.5|6885.5|6884.9|6881.9|0
1612527900000|2021-02-05 12:25:00|6887.3|6884.3|6887|6884|6887.4|6884.4|6884.8|6881.8|0
1612528200000|2021-02-05 12:30:00|6887.5|6884.5|6885.4|6882.4|6888.1|6885.1|6885.4|6882.4|0
1612528500000|2021-02-05 12:35:00|6885.3|6882.3|6886.3|6883.3|6887.1|6884.1|6884.9|6881.9|0
1612528800000|2021-02-05 12:40:00|6886.2|6883.2|6886.3|6883.3|6886.8|6883.8|6885.7|6882.7|0
1612529100000|2021-02-05 12:45:00|6886.2|6883.2|6886|6883|6886.2|6883.2|6884.4|6881.4|0
1612529400000|2021-02-05 12:50:00|6886.2|6883.2|6884|6881|6887.1|6884.1|6883.7|6880.7|0
1612529700000|2021-02-05 12:55:00|6883.9|6880.9|6885|6882|6886.2|6883.2|6883.4|6880.4|0
1612530000000|2021-02-05 13:00:00|6885.1|6882.1|6878|6875|6885.1|6882.1|6877.4|6874.4|0
1612530300000|2021-02-05 13:05:00|6877.9|6874.9|6876.3|6873.3|6878|6875|6875.1|6872.1|0
1612530600000|2021-02-05 13:10:00|6876.1|6873.1|6873.8|6870.8|6876.1|6873.1|6873.2|6870.2|0
1612530900000|2021-02-05 13:15:00|6874.1|6871.1|6873.7|6870.7|6874.2|6871.2|6872.4|6869.4|0
1612531200000|2021-02-05 13:20:00|6873.8|6870.8|6874.8|6871.8|6875.1|6872.1|6872.7|6869.7|0
1612531500000|2021-02-05 13:25:00|6874.7|6871.7|6875.5|6872.5|6876.5|6873.5|6874.2|6871.2|0
1612531800000|2021-02-05 13:30:00|6875.3|6872.3|6875.2|6872.2|6877.4|6874.4|6874.6|6871.6|0
1612532100000|2021-02-05 13:35:00|6875.4|6872.4|6881.3|6878.3|6882|6879|6875.3|6872.3|0
1612532400000|2021-02-05 13:40:00|6881.1|6878.1|6881.5|6878.5|6882.3|6879.3|6880.1|6877.1|0
1612532700000|2021-02-05 13:45:00|6882.3|6879.3|6883.3|6880.3|6884.5|6881.5|6881.5|6878.5|0
1612533000000|2021-02-05 13:50:00|6882.1|6879.1|6883|6880|6883.5|6880.5|6881.8|6878.8|0
1612533300000|2021-02-05 13:55:00|6883.3|6880.3|6875.9|6872.9|6883.4|6880.4|6875.5|6872.5|0
1612533600000|2021-02-05 14:00:00|6876.2|6873.2|6874.2|6871.2|6876.2|6873.2|6874|6871|0
1612533900000|2021-02-05 14:05:00|6874.1|6871.1|6871.2|6868.2|6874.6|6871.6|6871|6868|0
1612534200000|2021-02-05 14:10:00|6871.3|6868.3|6874.3|6871.3|6874.8|6871.8|6871.2|6868.2|0
1612534500000|2021-02-05 14:15:00|6874.2|6871.2|6872.2|6869.2|6874.9|6871.9|6871.9|6868.9|0
1612534800000|2021-02-05 14:20:00|6872.3|6869.3|6870.1|6867.1|6872.8|6869.8|6870.1|6867.1|0
1612535100000|2021-02-05 14:25:00|6870.3|6867.3|6865.1|6862.1|6872.2|6869.2|6865.1|6862.1|0
1612535400000|2021-02-05 14:30:00|6863.6|6860.6|6832|6830.2|6868.2|6866.4|6829.8|6828|0
1612535700000|2021-02-05 14:35:00|6831.6|6829.8|6823.1|6821.3|6833.2|6831.4|6814.5|6812.7|0
1612536000000|2021-02-05 14:40:00|6822.2|6820.4|6844.1|6842.3|6848.5|6846.7|6822.2|6820.4|0
1612536300000|2021-02-05 14:45:00|6843.9|6842.1|6844.5|6842.7|6850.8|6849|6840.1|6838.3|0
1612536600000|2021-02-05 14:50:00|6844.7|6842.9|6844|6842.2|6852.7|6850.9|6842.4|6840.6|0
1612536900000|2021-02-05 14:55:00|6843.6|6841.8|6832.3|6830.5|6843.6|6841.8|6829.5|6827.7|0
1612537200000|2021-02-05 15:00:00|6831.3|6829.5|6841.5|6839.7|6846.6|6844.8|6828.7|6826.9|0
1612537500000|2021-02-05 15:05:00|6841|6839.2|6852.1|6850.3|6853.2|6851.4|6839|6837.2|0
1612537800000|2021-02-05 15:10:00|6852.5|6850.7|6857|6855.2|6866.2|6864.4|6846.7|6844.9|0
1612538100000|2021-02-05 15:15:00|6857.4|6855.6|6845.5|6843.7|6858.2|6856.4|6843.7|6841.9|0
1612538400000|2021-02-05 15:20:00|6845.7|6843.9|6847|6845.2|6849.6|6847.8|6835.4|6833.6|0
1612538700000|2021-02-05 15:25:00|6846.9|6845.1|6857.2|6855.4|6859.3|6857.5|6845.1|6843.3|0
1612539000000|2021-02-05 15:30:00|6857.7|6855.9|6852.8|6851|6857.7|6855.9|6845.8|6844|0
1612539300000|2021-02-05 15:35:00|6852.9|6851.1|6861.6|6859.8|6868|6866.2|6851.5|6849.7|0
1612539600000|2021-02-05 15:40:00|6861.7|6859.9|6866.5|6864.7|6866.8|6865|6855|6853.2|0
1612539900000|2021-02-05 15:45:00|6866.4|6864.6|6867.5|6865.7|6867.7|6865.9|6860.7|6858.9|0
1612540200000|2021-02-05 15:50:00|6867.4|6865.6|6871.3|6869.5|6872.2|6870.4|6866.5|6864.7|0
1612540500000|2021-02-05 15:55:00|6872.1|6870.3|6872.3|6870.5|6875.5|6873.7|6868|6866.2|0
1612540800000|2021-02-05 16:00:00|6873.4|6871.6|6881.9|6880.1|6883.9|6882.1|6871.8|6870|0
1612541100000|2021-02-05 16:05:00|6881.6|6879.8|6876.8|6875|6881.6|6879.8|6875.2|6873.4|0
1612541400000|2021-02-05 16:10:00|6876.7|6874.9|6874.8|6873|6878.1|6876.3|6874|6872.2|0
1612541700000|2021-02-05 16:15:00|6874.6|6872.8|6882.4|6880.6|6884.5|6882.7|6871.7|6869.9|0
1612542000000|2021-02-05 16:20:00|6881.9|6880.1|6893.2|6891.4|6897|6895.2|6880.8|6879|0
1612542300000|2021-02-05 16:25:00|6893|6891.2|6880.4|6878.6|6893.8|6892|6879.5|6877.7|0
1612542600000|2021-02-05 16:30:00|6881.7|6879.9|6891.8|6890|6892.3|6890.5|6881|6879.2|0
1612542900000|2021-02-05 16:35:00|6891.2|6889.4|6892.7|6890.9|6893.5|6891.7|6885.8|6884|0
1612543200000|2021-02-05 16:40:00|6893.3|6891.5|6895.8|6894|6896.6|6894.8|6890.3|6888.5|0
1612543500000|2021-02-05 16:45:00|6896.2|6894.4|6897.6|6895.8|6898.3|6896.5|6892.9|6891.1|0
1612543800000|2021-02-05 16:50:00|6897.9|6896.1|6889.5|6887.7|6899.9|6898.1|6889.5|6887.7|0
1612544100000|2021-02-05 16:55:00|6889.9|6888.1|6896.2|6894.4|6896.3|6894.5|6889.6|6887.8|0
1612544400000|2021-02-05 17:00:00|6896.5|6894.7|6905.9|6904.1|6908.2|6906.4|6894.2|6892.4|0
1612544700000|2021-02-05 17:05:00|6906.2|6904.4|6906.8|6905|6906.8|6905|6903.1|6901.3|0
1612545000000|2021-02-05 17:10:00|6906.6|6904.8|6906.3|6904.5|6910.3|6908.5|6904.5|6902.7|0
1612545300000|2021-02-05 17:15:00|6906.4|6904.6|6910.7|6908.9|6910.7|6908.9|6904.8|6903|0
1612545600000|2021-02-05 17:20:00|6910.9|6909.1|6911.9|6910.1|6916.5|6914.7|6910.4|6908.6|0
1612545900000|2021-02-05 17:25:00|6911.8|6910|6918.4|6916.6|6920.7|6918.9|6911.5|6909.7|0
1612546200000|2021-02-05 17:30:00|6918.5|6916.7|6916.4|6914.6|6918.8|6917|6913|6911.2|0
1612546500000|2021-02-05 17:35:00|6916.5|6914.7|6919.9|6918.1|6920.5|6918.7|6915.2|6913.4|0
1612546800000|2021-02-05 17:40:00|6919.7|6917.9|6922.7|6920.9|6924.6|6922.8|6919|6917.2|0
1612547100000|2021-02-05 17:45:00|6923.1|6921.3|6923.4|6921.6|6925.6|6923.8|6921|6919.2|0
1612547400000|2021-02-05 17:50:00|6923.5|6921.7|6925.8|6924|6927.2|6925.4|6922.3|6920.5|0
1612547700000|2021-02-05 17:55:00|6925.7|6923.9|6927.3|6925.5|6928.8|6927|6924.1|6922.3|0
1612548000000|2021-02-05 18:00:00|6927.6|6925.8|6925.3|6923.5|6928.2|6926.4|6925.3|6923.5|0
1612548300000|2021-02-05 18:05:00|6925.4|6923.6|6928|6926.2|6930.9|6929.1|6925|6923.2|0
1612548600000|2021-02-05 18:10:00|6927.8|6926|6928.1|6926.3|6930.2|6928.4|6925.9|6924.1|0
1612548900000|2021-02-05 18:15:00|6928|6926.2|6930.5|6928.7|6931.7|6929.9|6927.5|6925.7|0
1612549200000|2021-02-05 18:20:00|6930.2|6928.4|6919.3|6917.5|6930.2|6928.4|6919.2|6917.4|0
1612549500000|2021-02-05 18:25:00|6919|6917.2|6911.6|6909.8|6920|6918.2|6911.6|6909.8|0
1612549800000|2021-02-05 18:30:00|6911.7|6909.9|6909.6|6907.8|6914.6|6912.8|6908.1|6906.3|0
1612550100000|2021-02-05 18:35:00|6909.5|6907.7|6920|6918.2|6920.6|6918.8|6909.5|6907.7|0
1612550400000|2021-02-05 18:40:00|6919.5|6917.7|6918.9|6917.1|6921.1|6919.3|6917|6915.2|0
1612550700000|2021-02-05 18:45:00|6919|6917.2|6915.7|6913.9|6920.1|6918.3|6915.7|6913.9|0
1612551000000|2021-02-05 18:50:00|6915.4|6913.6|6902.8|6901|6915.4|6913.6|6902.8|6901|0
1612551300000|2021-02-05 18:55:00|6902.7|6900.9|6898|6896.2|6905.7|6903.9|6896.6|6894.8|0
1612551600000|2021-02-05 19:00:00|6897.9|6896.1|6900.7|6898.9|6900.9|6899.1|6892|6890.2|0
1612551900000|2021-02-05 19:05:00|6900.6|6898.8|6903|6901.2|6905.5|6903.7|6900.4|6898.6|0
1612552200000|2021-02-05 19:10:00|6903.3|6901.5|6908.9|6907.1|6910.8|6909|6903.2|6901.4|0
1612552500000|2021-02-05 19:15:00|6909.1|6907.3|6914.6|6912.8|6917.4|6915.6|6909.1|6907.3|0
1612552800000|2021-02-05 19:20:00|6914.7|6912.9|6908.1|6906.3|6915.6|6913.8|6906.1|6904.3|0
1612553100000|2021-02-05 19:25:00|6909.5|6907.7|6916|6914.2|6917.2|6915.4|6908.3|6906.5|0
1612553400000|2021-02-05 19:30:00|6916.1|6914.3|6922.1|6920.3|6922.8|6921|6915.9|6914.1|0
1612553700000|2021-02-05 19:35:00|6922.2|6920.4|6921.4|6919.6|6922.7|6920.9|6916|6914.2|0
1612554000000|2021-02-05 19:40:00|6920.9|6919.1|6914.8|6913|6921.2|6919.4|6914.2|6912.4|0
1612554300000|2021-02-05 19:45:00|6914.9|6913.1|6914|6912.2|6922.6|6920.8|6913.3|6911.5|0
1612554600000|2021-02-05 19:50:00|6913.9|6912.1|6909.7|6907.9|6913.9|6912.1|6909.3|6907.5|0
1612554900000|2021-02-05 19:55:00|6909.5|6907.7|6913.1|6911.3|6916.2|6914.4|6909.2|6907.4|0
1612555200000|2021-02-05 20:00:00|6912.9|6911.1|6902.5|6900.7|6914.1|6912.3|6901.8|6900|0
1612555500000|2021-02-05 20:05:00|6902.7|6900.9|6904.6|6902.8|6909|6907.2|6901.9|6900.1|0
1612555800000|2021-02-05 20:10:00|6904.8|6903|6905|6903.2|6907.2|6905.4|6901.4|6899.6|0
1612556100000|2021-02-05 20:15:00|6904.4|6902.6|6909|6907.2|6909.9|6908.1|6904.3|6902.5|0
1612556400000|2021-02-05 20:20:00|6908.9|6907.1|6906.1|6904.3|6909.2|6907.4|6901.6|6899.8|0
1612556700000|2021-02-05 20:25:00|6906.2|6904.4|6893.8|6892|6907.9|6906.1|6891.9|6890.1|0
1612557000000|2021-02-05 20:30:00|6893.4|6891.6|6903.1|6901.3|6903.6|6901.8|6893.4|6891.6|0
1612557300000|2021-02-05 20:35:00|6903.2|6901.4|6900.6|6898.8|6906.4|6904.6|6898.8|6897|0
1612557600000|2021-02-05 20:40:00|6900.7|6898.9|6900.7|6898.9|6905.2|6903.4|6899.4|6897.6|0
1612557900000|2021-02-05 20:45:00|6901.5|6899.7|6899.1|6897.3|6905.9|6904.1|6899.1|6897.3|0
1612558200000|2021-02-05 20:50:00|6900|6898.2|6910.2|6908.4|6910.2|6908.4|6899.8|6898|0
1612558500000|2021-02-05 20:55:00|6910.7|6908.9|6916.6|6914.8|6917.2|6915.4|6910.6|6908.8|0
1612558800000|2021-02-05 21:00:00|6917.2|6914.2|6917.9|6914.9|6920.5|6917.5|6912.8|6909.8|0
1612559100000|2021-02-05 21:05:00|6917.8|6914.8|6917.1|6914.1|6917.8|6914.8|6916.7|6913.7|0
1612559400000|2021-02-05 21:10:00|6917.2|6914.2|6918.5|6915.5|6918.7|6915.7|6917.1|6914.1|0
1612559700000|2021-02-05 21:15:00|6918.8|6915.8|6916.6|6913.6|6918.8|6915.8|6916.6|6913.6|0
1612560000000|2021-02-05 21:20:00|6916.5|6913.5|6917.1|6914.1|6917.5|6914.5|6916.2|6913.2|0
1612560300000|2021-02-05 21:25:00|6917.2|6914.2|6916.7|6913.7|6917.2|6914.2|6916|6913|0
1612560600000|2021-02-05 21:30:00|6916.6|6913.6|6916.5|6913.5|6917.6|6914.6|6916.4|6913.4|0
1612560900000|2021-02-05 21:35:00|6916.4|6913.4|6914.6|6911.6|6916.4|6913.4|6912|6909|0
1612561200000|2021-02-05 21:40:00|6914.4|6911.4|6914.6|6911.6|6916.3|6913.3|6914.4|6911.4|0
1612561500000|2021-02-05 21:45:00|6914.4|6911.4|6914.7|6911.7|6915.4|6912.4|6914.3|6911.3|0
1612561800000|2021-02-05 21:50:00|6914.9|6911.9|6914.6|6911.6|6915.2|6912.2|6914.3|6911.3|0
1612562100000|2021-02-05 21:55:00|6915|6912|6914.6|6911.6|6916.5|6913.5|6914.6|6911.6|0
1612738800000|2021-02-07 23:00:00|6934.2|6929.2|6929.7|6924.7|6934.9|6929.9|6929.5|6924.5|0
1612739100000|2021-02-07 23:05:00|6930|6925|6929|6924|6930|6925|6926.5|6921.5|0
1612739400000|2021-02-07 23:10:00|6929.2|6924.2|6930.9|6925.9|6934.4|6929.4|6929.2|6924.2|0
1612739700000|2021-02-07 23:15:00|6931.1|6926.1|6930.3|6925.3|6933.1|6928.1|6929.3|6924.3|0
1612740000000|2021-02-07 23:20:00|6930.5|6925.5|6932.8|6927.8|6933.9|6928.9|6930.5|6925.5|0
1612740300000|2021-02-07 23:25:00|6932.7|6927.7|6931.7|6926.7|6933|6928|6931.1|6926.1|0
1612740600000|2021-02-07 23:30:00|6931.5|6926.5|6930.7|6925.7|6931.9|6926.9|6926.3|6921.3|0
1612740900000|2021-02-07 23:35:00|6930.6|6925.6|6930.9|6925.9|6931.6|6926.6|6927.7|6922.7|0
1612741200000|2021-02-07 23:40:00|6931.2|6926.2|6934|6929|6934.2|6929.2|6929.6|6924.6|0
1612741500000|2021-02-07 23:45:00|6933.9|6928.9|6934.3|6929.3|6935.6|6930.6|6932.8|6927.8|0
1612741800000|2021-02-07 23:50:00|6934.2|6929.2|6933.9|6928.9|6934.3|6929.3|6932.4|6927.4|0
1612742100000|2021-02-07 23:55:00|6933.8|6928.8|6933.4|6928.4|6936|6931|6931.4|6926.4|0
1612742400000|2021-02-08 00:00:00|6933.2|6928.2|6929.7|6924.7|6933.5|6928.5|6927.2|6922.2|0
1612742700000|2021-02-08 00:05:00|6929.6|6924.6|6930.4|6925.4|6934|6929|6928.2|6923.2|0
1612743000000|2021-02-08 00:10:00|6930.6|6925.6|6932.2|6927.2|6932.6|6927.6|6928.1|6923.1|0
1612743300000|2021-02-08 00:15:00|6932.3|6927.3|6935.2|6930.2|6936.1|6931.1|6931.3|6926.3|0
1612743600000|2021-02-08 00:20:00|6935.3|6930.3|6938.8|6933.8|6940.7|6935.7|6934.4|6929.4|0
1612743900000|2021-02-08 00:25:00|6938.9|6933.9|6937.3|6932.3|6939.2|6934.2|6935.8|6930.8|0
1612744200000|2021-02-08 00:30:00|6937.4|6932.4|6938.6|6933.6|6939.3|6934.3|6936.1|6931.1|0
1612744500000|2021-02-08 00:35:00|6938.7|6933.7|6944.5|6939.5|6945|6940|6938.7|6933.7|0
1612744800000|2021-02-08 00:40:00|6944.4|6939.4|6943.3|6938.3|6946|6941|6943.2|6938.2|0
1612745100000|2021-02-08 00:45:00|6943.1|6938.1|6943.5|6938.5|6943.5|6938.5|6942.2|6937.2|0
1612745400000|2021-02-08 00:50:00|6943.6|6938.6|6942.9|6937.9|6944.2|6939.2|6942.4|6937.4|0
1612745700000|2021-02-08 00:55:00|6943|6938|6942|6937|6943.7|6938.7|6941.6|6936.6|0
1612746000000|2021-02-08 01:00:00|6942.2|6937.2|6943.2|6938.2|6943.7|6938.7|6940.6|6935.6|0
1612746300000|2021-02-08 01:05:00|6943.4|6938.4|6947|6942|6948.8|6943.8|6943|6938|0
1612746600000|2021-02-08 01:10:00|6946.9|6941.9|6947.1|6942.1|6947.8|6942.8|6946.1|6941.1|0
1612746900000|2021-02-08 01:15:00|6947.2|6942.2|6951.5|6946.5|6952.8|6947.8|6946.6|6941.6|0
1612747200000|2021-02-08 01:20:00|6951.4|6946.4|6954.4|6949.4|6955.3|6950.3|6950.4|6945.4|0
1612747500000|2021-02-08 01:25:00|6954.3|6949.3|6957.8|6952.8|6957.9|6952.9|6954|6949|0
1612747800000|2021-02-08 01:30:00|6957.7|6952.7|6955.7|6950.7|6958|6953|6955.6|6950.6|0
1612748100000|2021-02-08 01:35:00|6955.6|6950.6|6952|6947|6956.6|6951.6|6951.5|6946.5|0
1612748400000|2021-02-08 01:40:00|6952.1|6947.1|6954.2|6949.2|6956.4|6951.4|6951.8|6946.8|0
1612748700000|2021-02-08 01:45:00|6954|6949|6954.1|6949.1|6954.5|6949.5|6952.1|6947.1|0
1612749000000|2021-02-08 01:50:00|6954|6949|6954.1|6949.1|6955.4|6950.4|6952.5|6947.5|0
1612749300000|2021-02-08 01:55:00|6953.8|6948.8|6954.8|6949.8|6955.8|6950.8|6953.5|6948.5|0
1612749600000|2021-02-08 02:00:00|6954.6|6949.6|6955.3|6950.3|6955.8|6950.8|6953.3|6948.3|0
1612749900000|2021-02-08 02:05:00|6955.7|6950.7|6952.6|6947.6|6956.1|6951.1|6952.2|6947.2|0
1612750200000|2021-02-08 02:10:00|6952.5|6947.5|6954.1|6949.1|6954.2|6949.2|6951.6|6946.6|0
1612750500000|2021-02-08 02:15:00|6953.9|6948.9|6955|6950|6955|6950|6952|6947|0
1612750800000|2021-02-08 02:20:00|6954.9|6949.9|6954.8|6949.8|6956.8|6951.8|6954.5|6949.5|0
1612751100000|2021-02-08 02:25:00|6955|6950|6952.5|6947.5|6955.3|6950.3|6952|6947|0
1612751400000|2021-02-08 02:30:00|6952.7|6947.7|6952.1|6947.1|6953.7|6948.7|6952|6947|0
1612751700000|2021-02-08 02:35:00|6952|6947|6949.9|6944.9|6953.7|6948.7|6949.4|6944.4|0
1612752000000|2021-02-08 02:40:00|6950|6945|6951.3|6946.3|6952.2|6947.2|6949.8|6944.8|0
1612752300000|2021-02-08 02:45:00|6951.4|6946.4|6953.2|6948.2|6954.2|6949.2|6951.3|6946.3|0
1612752600000|2021-02-08 02:50:00|6953.3|6948.3|6953.7|6948.7|6954.3|6949.3|6952.9|6947.9|0
1612752900000|2021-02-08 02:55:00|6953.8|6948.8|6953.2|6948.2|6954.2|6949.2|6952.8|6947.8|0
1612753200000|2021-02-08 03:00:00|6953.1|6948.1|6952.8|6947.8|6953.4|6948.4|6950.8|6945.8|0
1612753500000|2021-02-08 03:05:00|6953.1|6948.1|6953.5|6948.5|6954.3|6949.3|6952.2|6947.2|0
1612753800000|2021-02-08 03:10:00|6953.9|6948.9|6953.9|6948.9|6954.3|6949.3|6952.9|6947.9|0
1612754100000|2021-02-08 03:15:00|6954|6949|6954.6|6949.6|6955.8|6950.8|6953.7|6948.7|0
1612754400000|2021-02-08 03:20:00|6954.5|6949.5|6952.2|6947.2|6954.7|6949.7|6951.9|6946.9|0
1612754700000|2021-02-08 03:25:00|6952.3|6947.3|6951|6946|6953.7|6948.7|6950.2|6945.2|0
1612755000000|2021-02-08 03:30:00|6951.1|6946.1|6952|6947|6952.1|6947.1|6948.7|6943.7|0
1612755300000|2021-02-08 03:35:00|6951.9|6946.9|6952.6|6947.6|6953.3|6948.3|6951.5|6946.5|0
1612755600000|2021-02-08 03:40:00|6952.7|6947.7|6951.9|6946.9|6954.3|6949.3|6951.8|6946.8|0
1612755900000|2021-02-08 03:45:00|6951.8|6946.8|6950.5|6945.5|6952.9|6947.9|6949.8|6944.8|0
1612756200000|2021-02-08 03:50:00|6950.6|6945.6|6951|6946|6951.7|6946.7|6949.7|6944.7|0
1612756500000|2021-02-08 03:55:00|6950.9|6945.9|6950.9|6945.9|6951.9|6946.9|6950.4|6945.4|0
1612756800000|2021-02-08 04:00:00|6951|6946|6951|6946|6951.8|6946.8|6950.3|6945.3|0
1612757100000|2021-02-08 04:05:00|6950.9|6945.9|6951.1|6946.1|6951.8|6946.8|6950.3|6945.3|0
1612757400000|2021-02-08 04:10:00|6951.3|6946.3|6951.4|6946.4|6952.6|6947.6|6951.3|6946.3|0
1612757700000|2021-02-08 04:15:00|6951.7|6946.7|6951.3|6946.3|6952.4|6947.4|6950.7|6945.7|0
1612758000000|2021-02-08 04:20:00|6951.2|6946.2|6950.6|6945.6|6951.5|6946.5|6950.1|6945.1|0
1612758300000|2021-02-08 04:25:00|6950.7|6945.7|6950.3|6945.3|6950.8|6945.8|6948.8|6943.8|0
1612758600000|2021-02-08 04:30:00|6950.4|6945.4|6950.6|6945.6|6951.2|6946.2|6949.1|6944.1|0
1612758900000|2021-02-08 04:35:00|6950.7|6945.7|6950|6945|6951|6946|6948.9|6943.9|0
1612759200000|2021-02-08 04:40:00|6949.9|6944.9|6951.4|6946.4|6951.4|6946.4|6949.9|6944.9|0
1612759500000|2021-02-08 04:45:00|6951.1|6946.1|6950.6|6945.6|6951.2|6946.2|6949.6|6944.6|0
1612759800000|2021-02-08 04:50:00|6950.5|6945.5|6950.3|6945.3|6950.5|6945.5|6949.5|6944.5|0
1612760100000|2021-02-08 04:55:00|6950.2|6945.2|6950.8|6945.8|6951.4|6946.4|6949.9|6944.9|0
1612760400000|2021-02-08 05:00:00|6950.9|6945.9|6952.8|6947.8|6952.8|6947.8|6950.7|6945.7|0
1612760700000|2021-02-08 05:05:00|6952.7|6947.7|6951.9|6946.9|6952.8|6947.8|6951|6946|0
1612761000000|2021-02-08 05:10:00|6952|6947|6950.8|6945.8|6952.4|6947.4|6949.1|6944.1|0
1612761300000|2021-02-08 05:15:00|6950.7|6945.7|6952.5|6947.5|6952.8|6947.8|6950.1|6945.1|0
1612761600000|2021-02-08 05:20:00|6952.4|6947.4|6953.4|6948.4|6953.5|6948.5|6950.9|6945.9|0
1612761900000|2021-02-08 05:25:00|6953.3|6948.3|6953.6|6948.6|6954|6949|6952.6|6947.6|0
1612762200000|2021-02-08 05:30:00|6953.7|6948.7|6951.9|6946.9|6953.7|6948.7|6951.3|6946.3|0
1612762500000|2021-02-08 05:35:00|6952.1|6947.1|6950.5|6945.5|6952.3|6947.3|6949.8|6944.8|0
1612762800000|2021-02-08 05:40:00|6950.4|6945.4|6950.4|6945.4|6951.1|6946.1|6949.1|6944.1|0
1612763100000|2021-02-08 05:45:00|6950.3|6945.3|6949.4|6944.4|6950.8|6945.8|6947.7|6942.7|0
1612763400000|2021-02-08 05:50:00|6949.3|6944.3|6950.1|6945.1|6950.5|6945.5|6948.8|6943.8|0
1612763700000|2021-02-08 05:55:00|6950.2|6945.2|6952.7|6947.7|6952.7|6947.7|6949.9|6944.9|0
1612764000000|2021-02-08 06:00:00|6952.6|6947.6|6951.7|6946.7|6953|6948|6951.3|6946.3|0
1612764300000|2021-02-08 06:05:00|6951.6|6946.6|6952.7|6947.7|6953.6|6948.6|6951.4|6946.4|0
1612764600000|2021-02-08 06:10:00|6952.6|6947.6|6953.4|6948.4|6953.5|6948.5|6951.6|6946.6|0
1612764900000|2021-02-08 06:15:00|6953.5|6948.5|6954.4|6949.4|6956.2|6951.2|6953|6948|0
1612765200000|2021-02-08 06:20:00|6954.2|6949.2|6953.3|6948.3|6954.7|6949.7|6953.2|6948.2|0
1612765500000|2021-02-08 06:25:00|6953.4|6948.4|6952.8|6947.8|6953.4|6948.4|6952|6947|0
1612765800000|2021-02-08 06:30:00|6952.6|6947.6|6951.9|6946.9|6952.6|6947.6|6950.8|6945.8|0
1612766100000|2021-02-08 06:35:00|6951.8|6946.8|6951|6946|6951.8|6946.8|6950.6|6945.6|0
1612766400000|2021-02-08 06:40:00|6951.2|6946.2|6951.5|6946.5|6952.1|6947.1|6950.8|6945.8|0
1612766700000|2021-02-08 06:45:00|6951.6|6946.6|6952.2|6947.2|6952.8|6947.8|6951.2|6946.2|0
1612767000000|2021-02-08 06:50:00|6952.4|6947.4|6951.9|6946.9|6952.8|6947.8|6951.7|6946.7|0
1612767300000|2021-02-08 06:55:00|6952|6947|6951.1|6946.1|6952.2|6947.2|6951|6946|0
1612767600000|2021-02-08 07:00:00|6950.9|6945.9|6951.3|6946.3|6952|6947|6950.2|6945.2|0
1612767900000|2021-02-08 07:05:00|6951.1|6946.1|6951.8|6946.8|6952.2|6947.2|6949.4|6944.4|0
1612768200000|2021-02-08 07:10:00|6951.9|6946.9|6951.2|6946.2|6952|6947|6950.5|6945.5|0
1612768500000|2021-02-08 07:15:00|6951|6946|6949.2|6944.2|6951.4|6946.4|6948.7|6943.7|0
1612768800000|2021-02-08 07:20:00|6949|6944|6947.4|6942.4|6949.2|6944.2|6946|6941|0
1612769100000|2021-02-08 07:25:00|6947.2|6942.2|6948.2|6943.2|6948.2|6943.2|6946.4|6941.4|0
1612769400000|2021-02-08 07:30:00|6948.1|6943.1|6947.5|6942.5|6949.9|6944.9|6947.1|6942.1|0
1612769700000|2021-02-08 07:35:00|6947.4|6942.4|6948.4|6943.4|6949.3|6944.3|6947.4|6942.4|0
1612770000000|2021-02-08 07:40:00|6948.3|6943.3|6948.2|6943.2|6948.9|6943.9|6947.6|6942.6|0
1612770300000|2021-02-08 07:45:00|6948.3|6943.3|6947.6|6942.6|6948.3|6943.3|6947|6942|0
1612770600000|2021-02-08 07:50:00|6947.5|6942.5|6948.3|6943.3|6948.7|6943.7|6946.6|6941.6|0
1612770900000|2021-02-08 07:55:00|6948.2|6943.2|6946.9|6941.9|6948.2|6943.2|6945.1|6940.1|0
1612771200000|2021-02-08 08:00:00|6946.8|6941.8|6947.8|6942.8|6949.2|6944.2|6945.8|6940.8|0
1612771500000|2021-02-08 08:05:00|6947.7|6942.7|6948.7|6943.7|6951.2|6946.2|6947.7|6942.7|0
1612771800000|2021-02-08 08:10:00|6948.8|6943.8|6947|6942|6948.8|6943.8|6945.5|6940.5|0
1612772100000|2021-02-08 08:15:00|6946.9|6941.9|6941.9|6936.9|6947.5|6942.5|6939.9|6934.9|0
1612772400000|2021-02-08 08:20:00|6941.8|6936.8|6941.8|6936.8|6945.4|6940.4|6941.5|6936.5|0
1612772700000|2021-02-08 08:25:00|6941.7|6936.7|6941.6|6936.6|6943.3|6938.3|6941|6936|0
1612773000000|2021-02-08 08:30:00|6941.7|6936.7|6942|6937|6943.4|6938.4|6937.8|6932.8|0
1612773300000|2021-02-08 08:35:00|6941.9|6936.9|6963.7|6958.7|6966.1|6961.1|6941.5|6936.5|0
1612773600000|2021-02-08 08:40:00|6963.6|6958.6|6960.1|6955.1|6964.2|6959.2|6959.7|6954.7|0
1612773900000|2021-02-08 08:45:00|6960|6955|6958.5|6953.5|6961.9|6956.9|6956.9|6951.9|0
1612774200000|2021-02-08 08:50:00|6958.4|6953.4|6960.7|6955.7|6961|6956|6957.5|6952.5|0
1612774500000|2021-02-08 08:55:00|6960.6|6955.6|6960.7|6955.7|6961.7|6956.7|6958|6953|0
1612774800000|2021-02-08 09:00:00|6960.4|6955.4|6934.2|6931.2|6960.9|6955.9|6928.1|6925.1|0
1612775100000|2021-02-08 09:05:00|6934.4|6931.4|6939.7|6936.7|6943.1|6940.1|6933.4|6930.4|0
1612775400000|2021-02-08 09:10:00|6939.5|6936.5|6946.1|6943.1|6946.3|6943.3|6939.4|6936.4|0
1612775700000|2021-02-08 09:15:00|6946|6943|6941.2|6938.2|6948.6|6945.6|6939.1|6936.1|0
1612776000000|2021-02-08 09:20:00|6941.3|6938.3|6939.1|6936.1|6941.5|6938.5|6937.5|6934.5|0
1612776300000|2021-02-08 09:25:00|6939|6936|6940.1|6937.1|6944.1|6941.1|6939|6936|0
1612776600000|2021-02-08 09:30:00|6936.4|6933.4|6941.3|6938.3|6941.8|6938.8|6930.4|6927.4|0
1612776900000|2021-02-08 09:35:00|6941.6|6938.6|6944.6|6941.6|6944.9|6941.9|6940.2|6937.2|0
1612777200000|2021-02-08 09:40:00|6945.6|6942.6|6945.8|6942.8|6947.1|6944.1|6945.6|6942.6|0
1612777500000|2021-02-08 09:45:00|6946.1|6943.1|6947.9|6944.9|6947.9|6944.9|6945|6942|0
1612777800000|2021-02-08 09:50:00|6948|6945|6949.9|6946.9|6951.9|6948.9|6947.8|6944.8|0
1612778100000|2021-02-08 09:55:00|6949.5|6946.5|6951.5|6948.5|6951.7|6948.7|6949.3|6946.3|0
1612778400000|2021-02-08 10:00:00|6950.9|6947.9|6953.5|6950.5|6956.9|6953.9|6948.5|6945.5|0
1612778700000|2021-02-08 10:05:00|6953.2|6950.2|6954.5|6951.5|6954.9|6951.9|6951.4|6948.4|0
1612779000000|2021-02-08 10:10:00|6954|6951|6951.9|6948.9|6954.4|6951.4|6951.7|6948.7|0
1612779300000|2021-02-08 10:15:00|6951.7|6948.7|6951.8|6948.8|6952.8|6949.8|6951.6|6948.6|0
1612779600000|2021-02-08 10:20:00|6951.7|6948.7|6950.6|6947.6|6951.8|6948.8|6950.4|6947.4|0
1612779900000|2021-02-08 10:25:00|6950.9|6947.9|6952|6949|6953.2|6950.2|6950.9|6947.9|0
1612780200000|2021-02-08 10:30:00|6952.3|6949.3|6951|6948|6952.5|6949.5|6950.9|6947.9|0
1612780500000|2021-02-08 10:35:00|6950.9|6947.9|6948.3|6945.3|6951|6948|6948.3|6945.3|0
1612780800000|2021-02-08 10:40:00|6948.2|6945.2|6949.4|6946.4|6949.6|6946.6|6948.2|6945.2|0
1612781100000|2021-02-08 10:45:00|6949.3|6946.3|6946.5|6943.5|6949.3|6946.3|6946.5|6943.5|0
1612781400000|2021-02-08 10:50:00|6946.7|6943.7|6948.4|6945.4|6948.6|6945.6|6946.7|6943.7|0
1612781700000|2021-02-08 10:55:00|6948.3|6945.3|6949|6946|6949.6|6946.6|6947.3|6944.3|0
1612782000000|2021-02-08 11:00:00|6949.8|6946.8|6949.4|6946.4|6950.3|6947.3|6948.6|6945.6|0
1612782300000|2021-02-08 11:05:00|6949.5|6946.5|6947.6|6944.6|6949.7|6946.7|6947.6|6944.6|0
1612782600000|2021-02-08 11:10:00|6948.4|6945.4|6948.7|6945.7|6949.6|6946.6|6947.6|6944.6|0
1612782900000|2021-02-08 11:15:00|6948.9|6945.9|6952.4|6949.4|6952.6|6949.6|6948.1|6945.1|0
1612783200000|2021-02-08 11:20:00|6952.6|6949.6|6953.6|6950.6|6954.2|6951.2|6952|6949|0
1612783500000|2021-02-08 11:25:00|6953.5|6950.5|6954.5|6951.5|6954.7|6951.7|6952|6949|0
1612783800000|2021-02-08 11:30:00|6954.6|6951.6|6955.4|6952.4|6956|6953|6954.2|6951.2|0
1612784100000|2021-02-08 11:35:00|6955.1|6952.1|6958.7|6955.7|6959.4|6956.4|6954.5|6951.5|0
1612784400000|2021-02-08 11:40:00|6958.6|6955.6|6958.5|6955.5|6959|6956|6955|6952|0
1612784700000|2021-02-08 11:45:00|6958.3|6955.3|6958.7|6955.7|6960|6957|6958.3|6955.3|0
1612785000000|2021-02-08 11:50:00|6958.6|6955.6|6957.5|6954.5|6959.2|6956.2|6957.4|6954.4|0
1612785300000|2021-02-08 11:55:00|6957.4|6954.4|6958.9|6955.9|6959.6|6956.6|6956.3|6953.3|0
1612785600000|2021-02-08 12:00:00|6961.4|6958.4|6961.3|6958.3|6965.1|6962.1|6959.6|6956.6|0
1612785900000|2021-02-08 12:05:00|6960.8|6957.8|6956.5|6953.5|6960.9|6957.9|6955.1|6952.1|0
1612786200000|2021-02-08 12:10:00|6956.3|6953.3|6950.6|6947.6|6956.9|6953.9|6950.3|6947.3|0
1612786500000|2021-02-08 12:15:00|6950.8|6947.8|6949.4|6946.4|6955.8|6952.8|6947.3|6944.3|0
1612786800000|2021-02-08 12:20:00|6949.1|6946.1|6951.5|6948.5|6953.5|6950.5|6948.1|6945.1|0
1612787100000|2021-02-08 12:25:00|6951.6|6948.6|6950.7|6947.7|6955.4|6952.4|6950.2|6947.2|0
1612787400000|2021-02-08 12:30:00|6950.8|6947.8|6950.9|6947.9|6951.4|6948.4|6949.1|6946.1|0
1612787700000|2021-02-08 12:35:00|6950.8|6947.8|6946.4|6943.4|6951.1|6948.1|6946.3|6943.3|0
1612788000000|2021-02-08 12:40:00|6946.3|6943.3|6956.8|6953.8|6962.1|6959.1|6946|6943|0
1612788300000|2021-02-08 12:45:00|6957.3|6954.3|6963|6960|6966.5|6963.5|6956.5|6953.5|0
1612788600000|2021-02-08 12:50:00|6961.5|6958.5|6965.3|6962.3|6966.4|6963.4|6960.6|6957.6|0
1612788900000|2021-02-08 12:55:00|6965.1|6962.1|6968.6|6965.6|6970.6|6967.6|6965|6962|0
1612789200000|2021-02-08 13:00:00|6967.9|6964.9|6963.8|6960.8|6967.9|6964.9|6961.2|6958.2|0
1612789500000|2021-02-08 13:05:00|6963.7|6960.7|6966.5|6963.5|6967|6964|6963.7|6960.7|0
1612789800000|2021-02-08 13:10:00|6966.9|6963.9|6970|6967|6974.2|6971.2|6966.1|6963.1|0
1612790100000|2021-02-08 13:15:00|6969.9|6966.9|6973.3|6970.3|6975.4|6972.4|6968.5|6965.5|0
1612790400000|2021-02-08 13:20:00|6973.4|6970.4|6970.1|6967.1|6975.4|6972.4|6968.5|6965.5|0
1612790700000|2021-02-08 13:25:00|6970|6967|6974.8|6971.8|6974.9|6971.9|6969.8|6966.8|0
1612791000000|2021-02-08 13:30:00|6975|6972|6971.3|6968.3|6977|6974|6970.3|6967.3|0
1612791300000|2021-02-08 13:35:00|6971.4|6968.4|6972.6|6969.6|6973|6970|6968.7|6965.7|0
1612791600000|2021-02-08 13:40:00|6973|6970|6969.9|6966.9|6975.5|6972.5|6969.5|6966.5|0
1612791900000|2021-02-08 13:45:00|6970|6967|6973.2|6970.2|6974.1|6971.1|6969.9|6966.9|0
1612792200000|2021-02-08 13:50:00|6973.7|6970.7|6968.2|6965.2|6974.1|6971.1|6968.2|6965.2|0
1612792500000|2021-02-08 13:55:00|6970.1|6967.1|6971.4|6968.4|6974.5|6971.5|6969.9|6966.9|0
1612792800000|2021-02-08 14:00:00|6971.5|6968.5|6973.7|6970.7|6974.2|6971.2|6971.1|6968.1|0
1612793100000|2021-02-08 14:05:00|6973.9|6970.9|6978.3|6975.3|6978.4|6975.4|6972.8|6969.8|0
1612793400000|2021-02-08 14:10:00|6979.2|6976.2|6979.6|6976.6|6980.5|6977.5|6977.4|6974.4|0
1612793700000|2021-02-08 14:15:00|6979.7|6976.7|6980.7|6977.7|6983.8|6980.8|6979.4|6976.4|0
1612794000000|2021-02-08 14:20:00|6980.8|6977.8|6981.2|6978.2|6982.4|6979.4|6979.9|6976.9|0
1612794300000|2021-02-08 14:25:00|6980.9|6977.9|6978.7|6975.7|6982.5|6979.5|6973.8|6970.8|0
1612794600000|2021-02-08 14:30:00|6973.8|6970.8|6971.5|6969.7|6976.7|6974.9|6957|6955.2|0
1612794900000|2021-02-08 14:35:00|6972.2|6970.4|6962.2|6960.4|6975.9|6974.1|6958.6|6956.8|0
1612795200000|2021-02-08 14:40:00|6963.1|6961.3|6979|6977.2|6986.1|6984.3|6958.3|6956.5|0
1612795500000|2021-02-08 14:45:00|6978.6|6976.8|6969.9|6968.1|6983.9|6982.1|6966.7|6964.9|0
1612795800000|2021-02-08 14:50:00|6969.8|6968|6956.2|6954.4|6972.9|6971.1|6956.2|6954.4|0
1612796100000|2021-02-08 14:55:00|6955.8|6954|6967|6965.2|6976.5|6974.7|6953.4|6951.6|0
1612796400000|2021-02-08 15:00:00|6966.9|6965.1|6969.5|6967.7|6975|6973.2|6962|6960.2|0
1612796700000|2021-02-08 15:05:00|6969.4|6967.6|6985.1|6983.3|6987.7|6985.9|6968.7|6966.9|0
1612797000000|2021-02-08 15:10:00|6985|6983.2|6983.6|6981.8|6989.3|6987.5|6978.2|6976.4|0
1612797300000|2021-02-08 15:15:00|6983.7|6981.9|6971.1|6969.3|6983.9|6982.1|6967.1|6965.3|0
1612797600000|2021-02-08 15:20:00|6971.3|6969.5|6961.2|6959.4|6973.8|6972|6958.9|6957.1|0
1612797900000|2021-02-08 15:25:00|6961.5|6959.7|6959.3|6957.5|6965.5|6963.7|6958.4|6956.6|0
1612798200000|2021-02-08 15:30:00|6959.4|6957.6|6961.1|6959.3|6962|6960.2|6951|6949.2|0
1612798500000|2021-02-08 15:35:00|6961.2|6959.4|6966.2|6964.4|6970.6|6968.8|6959.7|6957.9|0
1612798800000|2021-02-08 15:40:00|6966.4|6964.6|6976.9|6975.1|6977|6975.2|6964.9|6963.1|0
1612799100000|2021-02-08 15:45:00|6977.9|6976.1|6978.9|6977.1|6980.4|6978.6|6973.4|6971.6|0
1612799400000|2021-02-08 15:50:00|6979|6977.2|6982.5|6980.7|6982.6|6980.8|6976.5|6974.7|0
1612799700000|2021-02-08 15:55:00|6982.7|6980.9|6992.2|6990.4|6995.2|6993.4|6981.6|6979.8|0
1612800000000|2021-02-08 16:00:00|6993.4|6991.6|6987.3|6985.5|6996.3|6994.5|6984|6982.2|0
1612800300000|2021-02-08 16:05:00|6987.2|6985.4|6991.1|6989.3|6992.7|6990.9|6986.6|6984.8|0
1612800600000|2021-02-08 16:10:00|6991|6989.2|6983.3|6981.5|7000.7|6998.9|6983.2|6981.4|0
1612800900000|2021-02-08 16:15:00|6983.1|6981.3|6985.6|6983.8|6986.5|6984.7|6978.8|6977|0
1612801200000|2021-02-08 16:20:00|6985.8|6984|6982.2|6980.4|6997.9|6996.1|6980|6978.2|0
1612801500000|2021-02-08 16:25:00|6982.4|6980.6|6977.5|6975.7|6983.1|6981.3|6972.1|6970.3|0
1612801800000|2021-02-08 16:30:00|6977.9|6976.1|6962.1|6960.3|6981.3|6979.5|6961.5|6959.7|0
1612802100000|2021-02-08 16:35:00|6962.6|6960.8|6960|6958.2|6965.4|6963.6|6957.1|6955.3|0
1612802400000|2021-02-08 16:40:00|6959|6957.2|6955.9|6954.1|6960|6958.2|6951.8|6950|0
1612802700000|2021-02-08 16:45:00|6956.4|6954.6|6966.2|6964.4|6967.8|6966|6955.8|6954|0
1612803000000|2021-02-08 16:50:00|6966.4|6964.6|6965.9|6964.1|6968.4|6966.6|6963.2|6961.4|0
1612803300000|2021-02-08 16:55:00|6965.5|6963.7|6969.3|6967.5|6970.8|6969|6963.4|6961.6|0
1612803600000|2021-02-08 17:00:00|6970.5|6968.7|6963.1|6961.3|6971.1|6969.3|6963|6961.2|0
1612803900000|2021-02-08 17:05:00|6964.5|6962.7|6968.6|6966.8|6970.1|6968.3|6963.2|6961.4|0
1612804200000|2021-02-08 17:10:00|6968.7|6966.9|6972.5|6970.7|6974.5|6972.7|6968.1|6966.3|0
1612804500000|2021-02-08 17:15:00|6972.4|6970.6|6971.1|6969.3|6973.4|6971.6|6969.8|6968|0
1612804800000|2021-02-08 17:20:00|6971|6969.2|6978.3|6976.5|6978.5|6976.7|6971|6969.2|0
1612805100000|2021-02-08 17:25:00|6978.2|6976.4|6976.6|6974.8|6980.7|6978.9|6974.4|6972.6|0
1612805400000|2021-02-08 17:30:00|6976.9|6975.1|6978.1|6976.3|6979.1|6977.3|6974.5|6972.7|0
1612805700000|2021-02-08 17:35:00|6978.3|6976.5|6973.7|6971.9|6979.5|6977.7|6973.2|6971.4|0
1612806000000|2021-02-08 17:40:00|6974.2|6972.4|6971.5|6969.7|6974.5|6972.7|6970.5|6968.7|0
1612806300000|2021-02-08 17:45:00|6971.6|6969.8|6973.6|6971.8|6975|6973.2|6970.7|6968.9|0
1612806600000|2021-02-08 17:50:00|6973.3|6971.5|6970.8|6969|6974.6|6972.8|6970.3|6968.5|0
1612806900000|2021-02-08 17:55:00|6971.4|6969.6|6969.7|6967.9|6972|6970.2|6967.5|6965.7|0
1612807200000|2021-02-08 18:00:00|6969.8|6968|6964.1|6962.3|6969.9|6968.1|6963.8|6962|0
1612807500000|2021-02-08 18:05:00|6963.4|6961.6|6964.9|6963.1|6968.2|6966.4|6962.8|6961|0
1612807800000|2021-02-08 18:10:00|6965.2|6963.4|6966.4|6964.6|6970.7|6968.9|6965|6963.2|0
1612808100000|2021-02-08 18:15:00|6965.9|6964.1|6970.8|6969|6972.8|6971|6963.1|6961.3|0
1612808400000|2021-02-08 18:20:00|6971|6969.2|6968.3|6966.5|6971.7|6969.9|6967.3|6965.5|0
1612808700000|2021-02-08 18:25:00|6968.4|6966.6|6968|6966.2|6970.6|6968.8|6967.3|6965.5|0
1612809000000|2021-02-08 18:30:00|6967.8|6966|6968.2|6966.4|6970.9|6969.1|6965.6|6963.8|0
1612809300000|2021-02-08 18:35:00|6968.3|6966.5|6967.9|6966.1|6970.3|6968.5|6966.1|6964.3|0
1612809600000|2021-02-08 18:40:00|6968|6966.2|6966.5|6964.7|6968.4|6966.6|6965.5|6963.7|0
1612809900000|2021-02-08 18:45:00|6966.9|6965.1|6963.1|6961.3|6967.4|6965.6|6959.8|6958|0
1612810200000|2021-02-08 18:50:00|6962.8|6961|6950.9|6949.1|6964.4|6962.6|6950.9|6949.1|0
1612810500000|2021-02-08 18:55:00|6951|6949.2|6954|6952.2|6954.7|6952.9|6950.8|6949|0
1612810800000|2021-02-08 19:00:00|6954.1|6952.3|6957.6|6955.8|6959.6|6957.8|6952|6950.2|0
1612811100000|2021-02-08 19:05:00|6957.9|6956.1|6955.1|6953.3|6958.8|6957|6953.6|6951.8|0
1612811400000|2021-02-08 19:10:00|6955|6953.2|6952.9|6951.1|6955.6|6953.8|6949.9|6948.1|0
1612811700000|2021-02-08 19:15:00|6952.8|6951|6950.6|6948.8|6954.3|6952.5|6950.6|6948.8|0
1612812000000|2021-02-08 19:20:00|6950.8|6949|6955.5|6953.7|6957.4|6955.6|6949.7|6947.9|0
1612812300000|2021-02-08 19:25:00|6955.6|6953.8|6953.5|6951.7|6956.8|6955|6953.2|6951.4|0
1612812600000|2021-02-08 19:30:00|6953.3|6951.5|6956.4|6954.6|6956.7|6954.9|6950.2|6948.4|0
1612812900000|2021-02-08 19:35:00|6956.3|6954.5|6961.4|6959.6|6962.7|6960.9|6954.8|6953|0
1612813200000|2021-02-08 19:40:00|6961.5|6959.7|6964.8|6963|6965.3|6963.5|6960.3|6958.5|0
1612813500000|2021-02-08 19:45:00|6964.6|6962.8|6961.8|6960|6965.9|6964.1|6959.2|6957.4|0
1612813800000|2021-02-08 19:50:00|6961.6|6959.8|6962.6|6960.8|6962.9|6961.1|6960|6958.2|0
1612814100000|2021-02-08 19:55:00|6962.5|6960.7|6966.8|6965|6968.7|6966.9|6962.4|6960.6|0
1612814400000|2021-02-08 20:00:00|6967|6965.2|6972.3|6970.5|6973.1|6971.3|6966.7|6964.9|0
1612814700000|2021-02-08 20:05:00|6972.4|6970.6|6972.3|6970.5|6975.5|6973.7|6971.3|6969.5|0
1612815000000|2021-02-08 20:10:00|6972.4|6970.6|6973.8|6972|6974.6|6972.8|6971.3|6969.5|0
1612815300000|2021-02-08 20:15:00|6973.3|6971.5|6970.4|6968.6|6973.9|6972.1|6969.2|6967.4|0
1612815600000|2021-02-08 20:20:00|6970.5|6968.7|6968.6|6966.8|6971.3|6969.5|6964.4|6962.6|0
1612815900000|2021-02-08 20:25:00|6968.7|6966.9|6966.6|6964.8|6969.1|6967.3|6962.6|6960.8|0
1612816200000|2021-02-08 20:30:00|6966.7|6964.9|6964.9|6963.1|6970.4|6968.6|6964.8|6963|0
1612816500000|2021-02-08 20:35:00|6964.7|6962.9|6967.5|6965.7|6970.8|6969|6964.2|6962.4|0
1612816800000|2021-02-08 20:40:00|6967.4|6965.6|6970.9|6969.1|6971.7|6969.9|6964.9|6963.1|0
1612817100000|2021-02-08 20:45:00|6970.8|6969|6969.8|6968|6972|6970.2|6968.4|6966.6|0
1612817400000|2021-02-08 20:50:00|6970.4|6968.6|6974.6|6972.8|6976.4|6974.6|6969.5|6967.7|0
1612817700000|2021-02-08 20:55:00|6975.3|6973.5|6981.8|6980|6981.8|6980|6974.7|6972.9|0
1612818000000|2021-02-08 21:00:00|6982.4|6979.4|6981.9|6978.9|6983.9|6980.9|6980.3|6977.3|0
1612818300000|2021-02-08 21:05:00|6981.8|6978.8|6981.6|6978.6|6982|6979|6979.5|6976.5|0
1612818600000|2021-02-08 21:10:00|6981.7|6978.7|6981.7|6978.7|6982.8|6979.8|6980.9|6977.9|0
1612818900000|2021-02-08 21:15:00|6981.8|6978.8|6981.2|6978.2|6981.8|6978.8|6979.5|6976.5|0
1612819200000|2021-02-08 21:20:00|6981.1|6978.1|6979.9|6976.9|6981.1|6978.1|6977.4|6974.4|0
1612819500000|2021-02-08 21:25:00|6980.1|6977.1|6978.9|6975.9|6980.5|6977.5|6978.9|6975.9|0
1612819800000|2021-02-08 21:30:00|6979.2|6976.2|6981.2|6978.2|6981.4|6978.4|6979|6976|0
1612820100000|2021-02-08 21:35:00|6981.3|6978.3|6980.7|6977.7|6981.9|6978.9|6980.5|6977.5|0
1612820400000|2021-02-08 21:40:00|6980.5|6977.5|6980.5|6977.5|6980.6|6977.6|6980|6977|0
1612820700000|2021-02-08 21:45:00|6980.4|6977.4|6979.5|6976.5|6981|6978|6979.4|6976.4|0
1612821000000|2021-02-08 21:50:00|6979.6|6976.6|6980.2|6977.2|6980.7|6977.7|6979.5|6976.5|0
1612821300000|2021-02-08 21:55:00|6980.1|6977.1|6979.3|6976.3|6980.6|6977.6|6979.1|6976.1|0
1612821600000|2021-02-08 22:00:00|6979.4|6976.4|6979.8|6976.8|6979.9|6976.9|6979.1|6976.1|0
1612821900000|2021-02-08 22:05:00|6979.7|6976.7|6978.9|6975.9|6980|6977|6978.9|6975.9|0
1612822200000|2021-02-08 22:10:00|6979|6976|6979.1|6976.1|6979.4|6976.4|6978.7|6975.7|0
1612822500000|2021-02-08 22:15:00|6979|6976|6978.8|6975.8|6979.3|6976.3|6978.8|6975.8|0
1612822800000|2021-02-08 22:20:00|6978.9|6975.9|6978.7|6975.7|6978.9|6975.9|6978.2|6975.2|0
1612823100000|2021-02-08 22:25:00|6978.6|6975.6|6979|6976|6979.1|6976.1|6978.2|6975.2|0
1612823400000|2021-02-08 22:30:00|6978.8|6975.8|6978.8|6975.8|6979.5|6976.5|6978|6975|0
1612823700000|2021-02-08 22:35:00|6978.9|6975.9|6981.8|6978.8|6984.4|6981.4|6977.8|6974.8|0
1612824000000|2021-02-08 22:40:00|6981.9|6978.9|6983.6|6980.6|6983.7|6980.7|6981.9|6978.9|0
1612824300000|2021-02-08 22:45:00|6983.5|6980.5|6983|6980|6983.8|6980.8|6982|6979|0
1612824600000|2021-02-08 22:50:00|6983.8|6980.8|6984.5|6981.5|6985.1|6982.1|6982.5|6979.5|0
1612824900000|2021-02-08 22:55:00|6984.4|6981.4|6986.2|6983.2|6986.9|6983.9|6981.7|6978.7|0
1612825200000|2021-02-08 23:00:00|6985.6|6982.6|6982.8|6979.8|6986.2|6983.2|6982.7|6979.7|0
1612825500000|2021-02-08 23:05:00|6982.9|6979.9|6982.3|6979.3|6983.6|6980.6|6981.2|6978.2|0
1612825800000|2021-02-08 23:10:00|6982.4|6979.4|6983.6|6980.6|6983.6|6980.6|6982|6979|0
1612826100000|2021-02-08 23:15:00|6982.5|6979.5|6983|6980|6983.3|6980.3|6982.2|6979.2|0
1612826400000|2021-02-08 23:20:00|6982.7|6979.7|6982.8|6979.8|6984|6981|6982.6|6979.6|0
1612826700000|2021-02-08 23:25:00|6982.7|6979.7|6982.6|6979.6|6983.6|6980.6|6982.4|6979.4|0
1612827000000|2021-02-08 23:30:00|6983.1|6980.1|6984.6|6981.6|6984.7|6981.7|6982.3|6979.3|0
1612827300000|2021-02-08 23:35:00|6984.7|6981.7|6985.7|6982.7|6986.5|6983.5|6984.6|6981.6|0
1612827600000|2021-02-08 23:40:00|6986.1|6983.1|6985.3|6982.3|6986.7|6983.7|6985.3|6982.3|0
1612827900000|2021-02-08 23:45:00|6985.9|6982.9|6986.6|6983.6|6987.1|6984.1|6985.7|6982.7|0
1612828200000|2021-02-08 23:50:00|6986.3|6983.3|6986.3|6983.3|6986.4|6983.4|6984.7|6981.7|0
1612828500000|2021-02-08 23:55:00|6986.4|6983.4|6988.2|6985.2|6988.7|6985.7|6986.3|6983.3|0
1612828800000|2021-02-09 00:00:00|6988.1|6985.1|6988.5|6985.5|6989.2|6986.2|6987.8|6984.8|0
1612829100000|2021-02-09 00:05:00|6988.1|6985.1|6985.6|6982.6|6988.1|6985.1|6985.2|6982.2|0
1612829400000|2021-02-09 00:10:00|6985.5|6982.5|6983.1|6980.1|6985.8|6982.8|6983.1|6980.1|0
1612829700000|2021-02-09 00:15:00|6983.6|6980.6|6982.4|6979.4|6983.6|6980.6|6982.3|6979.3|0
1612830000000|2021-02-09 00:20:00|6982.3|6979.3|6981.3|6978.3|6982.3|6979.3|6981.3|6978.3|0
1612830300000|2021-02-09 00:25:00|6981.4|6978.4|6981.3|6978.3|6981.5|6978.5|6980.2|6977.2|0
1612830600000|2021-02-09 00:30:00|6981.2|6978.2|6979.9|6976.9|6981.3|6978.3|6979.8|6976.8|0
1612830900000|2021-02-09 00:35:00|6979.8|6976.8|6979.6|6976.6|6980.4|6977.4|6978.4|6975.4|0
1612831200000|2021-02-09 00:40:00|6979.5|6976.5|6977|6974|6979.6|6976.6|6977|6974|0
1612831500000|2021-02-09 00:45:00|6977.2|6974.2|6976.9|6973.9|6977.4|6974.4|6975.1|6972.1|0
1612831800000|2021-02-09 00:50:00|6976.7|6973.7|6979.7|6976.7|6979.7|6976.7|6975.9|6972.9|0
1612832100000|2021-02-09 00:55:00|6979.8|6976.8|6981.5|6976.5|6981.5|6978.5|6979.7|6976.5|0
1612832400000|2021-02-09 01:00:00|6981.6|6976.6|6980.4|6975.4|6982.1|6977.1|6979.2|6974.2|0
1612832700000|2021-02-09 01:05:00|6980.3|6975.3|6978.6|6973.6|6981.5|6976.5|6978.4|6973.4|0
1612833000000|2021-02-09 01:10:00|6978.8|6973.8|6977.3|6972.3|6979.8|6974.8|6975.5|6970.5|0
1612833300000|2021-02-09 01:15:00|6977.6|6972.6|6979.8|6974.8|6979.9|6974.9|6976.9|6971.9|0
1612833600000|2021-02-09 01:20:00|6979.9|6974.9|6981|6976|6982|6977|6979.2|6974.2|0
1612833900000|2021-02-09 01:25:00|6981.1|6976.1|6981.8|6976.8|6982.5|6977.5|6979.1|6974.1|0
1612834200000|2021-02-09 01:30:00|6981.9|6976.9|6982.4|6977.4|6983.5|6978.5|6980.2|6975.2|0
1612834500000|2021-02-09 01:35:00|6982.5|6977.5|6981.2|6976.2|6983.2|6978.2|6980.7|6975.7|0
1612834800000|2021-02-09 01:40:00|6981.1|6976.1|6981.7|6976.7|6982.3|6977.3|6980.2|6975.2|0
1612835100000|2021-02-09 01:45:00|6981.8|6976.8|6986.6|6981.6|6986.8|6981.8|6981.6|6976.6|0
1612835400000|2021-02-09 01:50:00|6986.7|6981.7|6986.6|6981.6|6987.8|6982.8|6985.3|6980.3|0
1612835700000|2021-02-09 01:55:00|6986.8|6981.8|6985.7|6980.7|6987.8|6982.8|6984.8|6979.8|0
1612836000000|2021-02-09 02:00:00|6985.8|6980.8|6986.4|6981.4|6987.1|6982.1|6985.8|6980.8|0
1612836300000|2021-02-09 02:05:00|6986.3|6981.3|6986|6981|6987|6982|6985.1|6980.1|0
1612836600000|2021-02-09 02:10:00|6986.1|6981.1|6986.5|6981.5|6986.9|6981.9|6985.5|6980.5|0
1612836900000|2021-02-09 02:15:00|6986.3|6981.3|6985.5|6980.5|6987.1|6982.1|6985.2|6980.2|0
1612837200000|2021-02-09 02:20:00|6985.6|6980.6|6985.8|6980.8|6986.6|6981.6|6985.1|6980.1|0
1612837500000|2021-02-09 02:25:00|6985.7|6980.7|6987.3|6982.3|6987.3|6982.3|6985.2|6980.2|0
1612837800000|2021-02-09 02:30:00|6987|6982|6985.4|6980.4|6987.9|6982.9|6985.3|6980.3|0
1612838100000|2021-02-09 02:35:00|6985.5|6980.5|6986.1|6981.1|6986.7|6981.7|6985.3|6980.3|0
1612838400000|2021-02-09 02:40:00|6986.2|6981.2|6983|6978|6986.3|6981.3|6981.9|6976.9|0
1612838700000|2021-02-09 02:45:00|6983.1|6978.1|6982.7|6977.7|6984|6979|6981.6|6976.6|0
1612839000000|2021-02-09 02:50:00|6982.8|6977.8|6983.3|6978.3|6983.8|6978.8|6982.4|6977.4|0
1612839300000|2021-02-09 02:55:00|6983.5|6978.5|6983.6|6978.6|6984.6|6979.6|6983.3|6978.3|0
1612839600000|2021-02-09 03:00:00|6983.8|6978.8|6984.3|6979.3|6984.4|6979.4|6983|6978|0
1612839900000|2021-02-09 03:05:00|6984.4|6979.4|6984.2|6979.2|6986.3|6981.3|6984.1|6979.1|0
1612840200000|2021-02-09 03:10:00|6984.3|6979.3|6985.5|6980.5|6985.8|6980.8|6984.3|6979.3|0
1612840500000|2021-02-09 03:15:00|6985.7|6980.7|6983.5|6978.5|6985.8|6980.8|6983.2|6978.2|0
1612840800000|2021-02-09 03:20:00|6983.6|6978.6|6983.1|6978.1|6985|6980|6983.1|6978.1|0
1612841100000|2021-02-09 03:25:00|6983.4|6978.4|6985.2|6980.2|6985.3|6980.3|6983.2|6978.2|0
1612841400000|2021-02-09 03:30:00|6985.1|6980.1|6985.2|6980.2|6986.3|6981.3|6984.2|6979.2|0
1612841700000|2021-02-09 03:35:00|6985.3|6980.3|6982.5|6977.5|6987.4|6982.4|6982.5|6977.5|0
1612842000000|2021-02-09 03:40:00|6982.4|6977.4|6982.7|6977.7|6983.5|6978.5|6981.5|6976.5|0
1612842300000|2021-02-09 03:45:00|6982.8|6977.8|6981|6976|6982.8|6977.8|6979.6|6974.6|0
1612842600000|2021-02-09 03:50:00|6981.1|6976.1|6981.4|6976.4|6982.3|6977.3|6981.1|6976.1|0
1612842900000|2021-02-09 03:55:00|6981.6|6976.6|6982.5|6977.5|6982.7|6977.7|6981.5|6976.5|0
1612843200000|2021-02-09 04:00:00|6982.6|6977.6|6983.7|6978.7|6984.6|6979.6|6982.4|6977.4|0
1612843500000|2021-02-09 04:05:00|6983.8|6978.8|6984.1|6979.1|6984.8|6979.8|6983.6|6978.6|0
1612843800000|2021-02-09 04:10:00|6984|6979|6983.3|6978.3|6984.5|6979.5|6982.9|6977.9|0
1612844100000|2021-02-09 04:15:00|6983.4|6978.4|6983.9|6978.9|6984.9|6979.9|6983.4|6978.4|0
1612844400000|2021-02-09 04:20:00|6984|6979|6983.2|6978.2|6984.3|6979.3|6982.9|6977.9|0
1612844700000|2021-02-09 04:25:00|6983.3|6978.3|6983.2|6978.2|6983.9|6978.9|6983|6978|0
1612845000000|2021-02-09 04:30:00|6983.1|6978.1|6984.4|6979.4|6984.9|6979.9|6983.1|6978.1|0
1612845300000|2021-02-09 04:35:00|6984.6|6979.6|6985.4|6980.4|6985.7|6980.7|6983.9|6978.9|0
1612845600000|2021-02-09 04:40:00|6985.2|6980.2|6985.2|6980.2|6986.2|6981.2|6984.8|6979.8|0
1612845900000|2021-02-09 04:45:00|6985.4|6980.4|6984.5|6979.5|6985.4|6980.4|6984.4|6979.4|0
1612846200000|2021-02-09 04:50:00|6984.4|6979.4|6984.2|6979.2|6984.7|6979.7|6983.9|6978.9|0
1612846500000|2021-02-09 04:55:00|6984.1|6979.1|6984.7|6979.7|6985.7|6980.7|6984.1|6979.1|0
1612846800000|2021-02-09 05:00:00|6985.1|6980.1|6985.7|6980.7|6986.5|6981.5|6984.4|6979.4|0
1612847100000|2021-02-09 05:05:00|6985.6|6980.6|6985.3|6980.3|6987.6|6982.6|6985.2|6980.2|0
1612847400000|2021-02-09 05:10:00|6985.4|6980.4|6986.9|6981.9|6986.9|6981.9|6985.1|6980.1|0
1612847700000|2021-02-09 05:15:00|6987.2|6982.2|6989.4|6984.4|6989.9|6984.9|6986|6981|0
1612848000000|2021-02-09 05:20:00|6989.5|6984.5|6989.7|6984.7|6990.4|6985.4|6989.2|6984.2|0
1612848300000|2021-02-09 05:25:00|6989.8|6984.8|6989.4|6984.4|6990|6985|6988.3|6983.3|0
1612848600000|2021-02-09 05:30:00|6989.2|6984.2|6987.8|6982.8|6990.4|6985.4|6987.3|6982.3|0
1612848900000|2021-02-09 05:35:00|6987.7|6982.7|6986|6981|6988.5|6983.5|6985.6|6980.6|0
1612849200000|2021-02-09 05:40:00|6985.9|6980.9|6984.9|6979.9|6987.2|6982.2|6983|6978|0
1612849500000|2021-02-09 05:45:00|6985|6980|6984.4|6979.4|6985|6980|6984|6979|0
1612849800000|2021-02-09 05:50:00|6984.5|6979.5|6984.2|6979.2|6986.1|6981.1|6982.9|6977.9|0
1612850100000|2021-02-09 05:55:00|6984.3|6979.3|6985.9|6980.9|6986.2|6981.2|6984.2|6979.2|0
1612850400000|2021-02-09 06:00:00|6986|6981|6984.4|6979.4|6987.2|6982.2|6984.1|6979.1|0
1612850700000|2021-02-09 06:05:00|6984.5|6979.5|6985.8|6980.8|6986.5|6981.5|6984.5|6979.5|0
1612851000000|2021-02-09 06:10:00|6985.9|6980.9|6986.7|6981.7|6987.5|6982.5|6984.5|6979.5|0
1612851300000|2021-02-09 06:15:00|6986.6|6981.6|6986.9|6981.9|6987.2|6982.2|6986.2|6981.2|0
1612851600000|2021-02-09 06:20:00|6987|6982|6986.3|6981.3|6987.5|6982.5|6986.2|6981.2|0
1612851900000|2021-02-09 06:25:00|6986.5|6981.5|6984.6|6979.6|6986.5|6981.5|6984.2|6979.2|0
1612852200000|2021-02-09 06:30:00|6984.7|6979.7|6983.9|6978.9|6985|6980|6982.5|6977.5|0
1612852500000|2021-02-09 06:35:00|6984.1|6979.1|6985.5|6980.5|6986.2|6981.2|6984|6979|0
1612852800000|2021-02-09 06:40:00|6985.4|6980.4|6986.3|6981.3|6986.5|6981.5|6985.1|6980.1|0
1612853100000|2021-02-09 06:45:00|6986.2|6981.2|6985|6980|6986.4|6981.4|6984.4|6979.4|0
1612853400000|2021-02-09 06:50:00|6985.7|6980.7|6983.5|6978.5|6985.9|6980.9|6983.1|6978.1|0
1612853700000|2021-02-09 06:55:00|6983.4|6978.4|6983.1|6978.1|6983.9|6978.9|6983.1|6978.1|0
1612854000000|2021-02-09 07:00:00|6982.9|6977.9|6982|6977|6982.9|6977.9|6981|6976|0
1612854300000|2021-02-09 07:05:00|6982.1|6977.1|6980.3|6975.3|6982.5|6977.5|6980.3|6975.3|0
1612854600000|2021-02-09 07:10:00|6980.4|6975.4|6979|6974|6981.5|6976.5|6979|6974|0
1612854900000|2021-02-09 07:15:00|6979.2|6974.2|6979.8|6974.8|6982.2|6977.2|6979.1|6974.1|0
1612855200000|2021-02-09 07:20:00|6979.9|6974.9|6979.1|6974.1|6980.5|6975.5|6978.4|6973.4|0
1612855500000|2021-02-09 07:25:00|6979.2|6974.2|6980.6|6975.6|6981.2|6976.2|6979|6974|0
1612855800000|2021-02-09 07:30:00|6980.4|6975.4|6980.9|6975.9|6981.8|6976.8|6980.3|6975.3|0
1612856100000|2021-02-09 07:35:00|6980.6|6975.6|6978.9|6973.9|6981.3|6976.3|6978.6|6973.6|0
1612856400000|2021-02-09 07:40:00|6979|6974|6979.9|6974.9|6981.1|6976.1|6979|6974|0
1612856700000|2021-02-09 07:45:00|6980|6975|6979.4|6974.4|6980.3|6975.3|6978|6973|0
1612857000000|2021-02-09 07:50:00|6979.3|6974.3|6981.8|6976.8|6981.8|6976.8|6979.3|6974.3|0
1612857300000|2021-02-09 07:55:00|6981.7|6976.7|6981.9|6976.9|6982.3|6977.3|6981.3|6976.3|0
1612857600000|2021-02-09 08:00:00|6982|6977|6978.7|6973.7|6982.1|6977.1|6978.6|6973.6|0
1612857900000|2021-02-09 08:05:00|6979|6974|6979|6974|6979.2|6974.2|6977.2|6972.2|0
1612858200000|2021-02-09 08:10:00|6979.2|6974.2|6979|6974|6980|6975|6977.9|6972.9|0
1612858500000|2021-02-09 08:15:00|6979.1|6974.1|6974.6|6969.6|6979.5|6974.5|6973.4|6968.4|0
1612858800000|2021-02-09 08:20:00|6974.5|6969.5|6973.6|6968.6|6975.4|6970.4|6972.9|6967.9|0
1612859100000|2021-02-09 08:25:00|6973.4|6968.4|6974.9|6969.9|6975.5|6970.5|6973.4|6968.4|0
1612859400000|2021-02-09 08:30:00|6974.8|6969.8|6975.2|6970.2|6976.8|6971.8|6974.2|6969.2|0
1612859700000|2021-02-09 08:35:00|6975.1|6970.1|6976.4|6971.4|6976.6|6971.6|6974.8|6969.8|0
1612860000000|2021-02-09 08:40:00|6976.5|6971.5|6975.4|6970.4|6976.7|6971.7|6975.2|6970.2|0
1612860300000|2021-02-09 08:45:00|6975.5|6970.5|6976.7|6971.7|6977.9|6972.9|6974.8|6969.8|0
1612860600000|2021-02-09 08:50:00|6976.5|6971.5|6975.6|6970.6|6976.9|6971.9|6974.2|6969.2|0
1612860900000|2021-02-09 08:55:00|6975.7|6970.7|6976.1|6971.1|6977.3|6972.3|6975.3|6970.3|0
1612861200000|2021-02-09 09:00:00|6976|6971|7000|6997|7002.4|6999.4|6975.9|6970.9|0
1612861500000|2021-02-09 09:05:00|7000.9|6997.9|6996.1|6993.1|7006.5|7003.5|6995.5|6992.5|0
1612861800000|2021-02-09 09:10:00|6998.4|6995.4|6996|6993|6998.9|6995.9|6996|6993|0
1612862100000|2021-02-09 09:15:00|6996.1|6993.1|6997|6994|6997.7|6994.7|6993|6990|0
1612862400000|2021-02-09 09:20:00|6997.1|6994.1|6992.6|6989.6|6998.2|6995.2|6992.5|6989.5|0
1612862700000|2021-02-09 09:25:00|6992.1|6989.1|6992.3|6989.3|6995.8|6992.8|6991.8|6988.8|0
1612863000000|2021-02-09 09:30:00|6992.5|6989.5|6985.2|6982.2|6993.2|6990.2|6985.1|6982.1|0
1612863300000|2021-02-09 09:35:00|6985|6982|6986.7|6983.7|6986.9|6983.9|6981.7|6978.7|0
1612863600000|2021-02-09 09:40:00|6986.6|6983.6|6988|6985|6989.7|6986.7|6984.5|6981.5|0
1612863900000|2021-02-09 09:45:00|6988.1|6985.1|6987.1|6984.1|6988.2|6985.2|6984.9|6981.9|0
1612864200000|2021-02-09 09:50:00|6987.4|6984.4|6991|6988|6991|6988|6986.4|6983.4|0
1612864500000|2021-02-09 09:55:00|6991.1|6988.1|6991.6|6988.6|6991.6|6988.6|6988.6|6985.6|0
1612864800000|2021-02-09 10:00:00|6991.5|6988.5|6991|6988|6992.9|6989.9|6990.8|6987.8|0
1612865100000|2021-02-09 10:05:00|6991.9|6988.9|6988.9|6985.9|6992.5|6989.5|6986.3|6983.3|0
1612865400000|2021-02-09 10:10:00|6988|6985|6986.6|6983.6|6989.2|6986.2|6986.1|6983.1|0
1612865700000|2021-02-09 10:15:00|6988.3|6985.3|6991.4|6988.4|6991.8|6988.8|6987.4|6984.4|0
1612866000000|2021-02-09 10:20:00|6990.6|6987.6|6988.8|6985.8|6991.6|6988.6|6988.7|6985.7|0
1612866300000|2021-02-09 10:25:00|6988.6|6985.6|6986.7|6983.7|6988.8|6985.8|6985.9|6982.9|0
1612866600000|2021-02-09 10:30:00|6986.3|6983.3|6986.1|6983.1|6986.7|6983.7|6986.1|6983.1|0
1612866900000|2021-02-09 10:35:00|6986.2|6983.2|6982.2|6979.2|6987.1|6984.1|6981.8|6978.8|0
1612867200000|2021-02-09 10:40:00|6982.1|6979.1|6986.5|6983.5|6986.6|6983.6|6980.4|6977.4|0
1612867500000|2021-02-09 10:45:00|6985.8|6982.8|6983.1|6980.1|6988|6985|6982.8|6979.8|0
1612867800000|2021-02-09 10:50:00|6983.2|6980.2|6980.9|6977.9|6984|6981|6980.8|6977.8|0
1612868100000|2021-02-09 10:55:00|6981|6978|6983.3|6980.3|6983.3|6980.3|6980.6|6977.6|0
1612868400000|2021-02-09 11:00:00|6984|6981|6982.7|6979.7|6985.1|6982.1|6982.6|6979.6|0
1612868700000|2021-02-09 11:05:00|6982.9|6979.9|6969.9|6966.9|6983|6980|6969.5|6966.5|0
1612869000000|2021-02-09 11:10:00|6970.3|6967.3|6973|6970|6973|6970|6970.1|6967.1|0
1612869300000|2021-02-09 11:15:00|6971.2|6968.2|6977.1|6974.1|6977.1|6974.1|6971.1|6968.1|0
1612869600000|2021-02-09 11:20:00|6977|6974|6977.5|6974.5|6979|6976|6976.1|6973.1|0
1612869900000|2021-02-09 11:25:00|6977.4|6974.4|6977.9|6974.9|6977.9|6974.9|6977.3|6974.3|0
1612870200000|2021-02-09 11:30:00|6978|6975|6984.2|6981.2|6984.2|6981.2|6978|6975|0
1612870500000|2021-02-09 11:35:00|6984.6|6981.6|6986.6|6983.6|6986.9|6983.9|6983.9|6980.9|0
1612870800000|2021-02-09 11:40:00|6986.7|6983.7|6986.1|6983.1|6987.6|6984.6|6985.7|6982.7|0
1612871100000|2021-02-09 11:45:00|6986|6983|6986.1|6983.1|6986.7|6983.7|6985.5|6982.5|0
1612871400000|2021-02-09 11:50:00|6986.6|6983.6|6987.9|6984.9|6988.1|6985.1|6986.3|6983.3|0
1612871700000|2021-02-09 11:55:00|6988.2|6985.2|6989.3|6986.3|6990.1|6987.1|6987.7|6984.7|0
1612872000000|2021-02-09 12:00:00|6991|6988|6992.8|6989.8|6994.3|6991.3|6990.4|6987.4|0
1612872300000|2021-02-09 12:05:00|6994.1|6991.1|6989.7|6986.7|6995.3|6992.3|6989.7|6986.7|0
1612872600000|2021-02-09 12:10:00|6989.8|6986.8|6987.6|6984.6|6991.7|6988.7|6987.6|6984.6|0
1612872900000|2021-02-09 12:15:00|6987.7|6984.7|6989.5|6986.5|6989.5|6986.5|6986.5|6983.5|0
1612873200000|2021-02-09 12:20:00|6989.6|6986.6|6990.4|6987.4|6992.6|6989.6|6989.5|6986.5|0
1612873500000|2021-02-09 12:25:00|6990.3|6987.3|6989.2|6986.2|6992|6989|6989.1|6986.1|0
1612873800000|2021-02-09 12:30:00|6989.1|6986.1|6989.7|6986.7|6990.5|6987.5|6988.1|6985.1|0
1612874100000|2021-02-09 12:35:00|6990.1|6987.1|6989.8|6986.8|6991.4|6988.4|6987.6|6984.6|0
1612874400000|2021-02-09 12:40:00|6988.9|6985.9|6987.9|6984.9|6989.9|6986.9|6987.4|6984.4|0
1612874700000|2021-02-09 12:45:00|6988|6985|6982.9|6979.9|6988.7|6985.7|6982.3|6979.3|0
1612875000000|2021-02-09 12:50:00|6983|6980|6982.9|6979.9|6983.3|6980.3|6981.7|6978.7|0
1612875300000|2021-02-09 12:55:00|6983.5|6980.5|6983.9|6980.9|6983.9|6980.9|6981.6|6978.6|0
1612875600000|2021-02-09 13:00:00|6984.1|6981.1|6984|6981|6985.9|6982.9|6982.6|6979.6|0
1612875900000|2021-02-09 13:05:00|6983.9|6980.9|6981.1|6978.1|6983.9|6980.9|6980.6|6977.6|0
1612876200000|2021-02-09 13:10:00|6980.9|6977.9|6974|6971|6981.2|6978.2|6973.4|6970.4|0
1612876500000|2021-02-09 13:15:00|6973.9|6970.9|6975.3|6972.3|6975.4|6972.4|6973|6970|0
1612876800000|2021-02-09 13:20:00|6975.2|6972.2|6975.1|6972.1|6975.2|6972.2|6973.3|6970.3|0
1612877100000|2021-02-09 13:25:00|6975|6972|6978.9|6975.9|6978.9|6975.9|6974.9|6971.9|0
1612877400000|2021-02-09 13:30:00|6978.8|6975.8|6978.4|6975.4|6979.5|6976.5|6977.4|6974.4|0
1612877700000|2021-02-09 13:35:00|6978.5|6975.5|6977.6|6974.6|6979.3|6976.3|6977.4|6974.4|0
1612878000000|2021-02-09 13:40:00|6977.7|6974.7|6982.1|6979.1|6982.7|6979.7|6977.5|6974.5|0
1612878300000|2021-02-09 13:45:00|6982|6979|6980.2|6977.2|6983.8|6980.8|6979.9|6976.9|0
1612878600000|2021-02-09 13:50:00|6980.1|6977.1|6983.5|6980.5|6985.1|6982.1|6980|6977|0
1612878900000|2021-02-09 13:55:00|6983.4|6980.4|6985.6|6982.6|6986.3|6983.3|6983|6980|0
1612879200000|2021-02-09 14:00:00|6985|6982|6983.6|6980.6|6985|6982|6982.7|6979.7|0
1612879500000|2021-02-09 14:05:00|6983.7|6980.7|6971.9|6968.9|6983.7|6980.7|6971.8|6968.8|0
1612879800000|2021-02-09 14:10:00|6972.1|6969.1|6973.6|6970.6|6974.5|6971.5|6971.5|6968.5|0
1612880100000|2021-02-09 14:15:00|6973.5|6970.5|6968.4|6965.4|6974.4|6971.4|6968.3|6965.3|0
1612880400000|2021-02-09 14:20:00|6968.3|6965.3|6963.7|6960.7|6968.6|6965.6|6963.5|6960.5|0
1612880700000|2021-02-09 14:25:00|6963.6|6960.6|6976.8|6973.8|6981.2|6978.2|6962|6959|0
1612881000000|2021-02-09 14:30:00|6976.1|6973.1|7016.6|7014.8|7019.3|7017.5|6975.4|6972.4|0
1612881300000|2021-02-09 14:35:00|7016.8|7015|7013.7|7011.9|7033.9|7032.1|7011.9|7010.1|0
1612881600000|2021-02-09 14:40:00|7013.9|7012.1|7037.1|7035.3|7039.1|7037.3|7008.8|7007|0
1612881900000|2021-02-09 14:45:00|7038.4|7036.6|7054.5|7052.7|7055.6|7053.8|7038.4|7036.6|0
1612882200000|2021-02-09 14:50:00|7055.5|7053.7|7077.2|7075.4|7077.6|7075.8|7055.3|7053.5|0
1612882500000|2021-02-09 14:55:00|7077.1|7075.3|7100.7|7098.9|7106.7|7104.9|7073.8|7072|0
1612882800000|2021-02-09 15:00:00|7100.9|7099.1|7101|7099.2|7112.7|7110.9|7097.3|7095.5|0
1612883100000|2021-02-09 15:05:00|7100.9|7099.1|7096.1|7094.3|7101.5|7099.7|7089.3|7087.5|0
1612883400000|2021-02-09 15:10:00|7098.2|7096.4|7119.1|7117.3|7123.9|7122.1|7097.1|7095.3|0
1612883700000|2021-02-09 15:15:00|7119|7117.2|7115.8|7114|7120.6|7118.8|7109|7107.2|0
1612884000000|2021-02-09 15:20:00|7115.2|7113.4|7113.5|7111.7|7120.7|7118.9|7112.2|7110.4|0
1612884300000|2021-02-09 15:25:00|7113.6|7111.8|7111.9|7110.1|7117.2|7115.4|7107|7105.2|0
1612884600000|2021-02-09 15:30:00|7112|7110.2|7110.4|7108.6|7114.5|7112.7|7105.3|7103.5|0
1612884900000|2021-02-09 15:35:00|7110.2|7108.4|7107.9|7106.1|7115.1|7113.3|7102.7|7100.9|0
1612885200000|2021-02-09 15:40:00|7108.6|7106.8|7099.9|7098.1|7109.6|7107.8|7096.3|7094.5|0
1612885500000|2021-02-09 15:45:00|7100.3|7098.5|7096.4|7094.6|7100.8|7099|7090|7088.2|0
1612885800000|2021-02-09 15:50:00|7096.3|7094.5|7089.1|7087.3|7099.9|7098.1|7087.3|7085.5|0
1612886100000|2021-02-09 15:55:00|7088.8|7087|7085.1|7083.3|7089.9|7088.1|7083.7|7081.9|0
1612886400000|2021-02-09 16:00:00|7084.8|7083|7086|7084.2|7087.9|7086.1|7081.3|7079.5|0
1612886700000|2021-02-09 16:05:00|7086.1|7084.3|7078.3|7076.5|7086.8|7085|7078.3|7076.5|0
1612887000000|2021-02-09 16:10:00|7078.5|7076.7|7068.8|7067|7078.8|7077|7067.3|7065.5|0
1612887300000|2021-02-09 16:15:00|7069.1|7067.3|7057.9|7056.1|7069.1|7067.3|7054.2|7052.4|0
1612887600000|2021-02-09 16:20:00|7057.8|7056|7070.7|7068.9|7070.8|7069|7056.3|7054.5|0
1612887900000|2021-02-09 16:25:00|7070.1|7068.3|7064.8|7063|7071.2|7069.4|7064.2|7062.4|0
1612888200000|2021-02-09 16:30:00|7064.4|7062.6|7076.1|7074.3|7076.3|7074.5|7064.2|7062.4|0
1612888500000|2021-02-09 16:35:00|7076.3|7074.5|7077.8|7076|7082.3|7080.5|7076.3|7074.5|0
1612888800000|2021-02-09 16:40:00|7078.3|7076.5|7077.5|7075.7|7085.9|7084.1|7076.7|7074.9|0
1612889100000|2021-02-09 16:45:00|7077.7|7075.9|7081.9|7080.1|7084.2|7082.4|7077.4|7075.6|0
1612889400000|2021-02-09 16:50:00|7082.1|7080.3|7079.6|7077.8|7085.1|7083.3|7077.4|7075.6|0
1612889700000|2021-02-09 16:55:00|7079.7|7077.9|7078.7|7076.9|7080.5|7078.7|7075.3|7073.5|0
1612890000000|2021-02-09 17:00:00|7078.6|7076.8|7076.1|7074.3|7080.4|7078.6|7072.3|7070.5|0
1612890300000|2021-02-09 17:05:00|7076|7074.2|7084.5|7082.7|7085|7083.2|7074.8|7073|0
1612890600000|2021-02-09 17:10:00|7085.2|7083.4|7088.2|7086.4|7088.3|7086.5|7076.3|7074.5|0
1612890900000|2021-02-09 17:15:00|7088|7086.2|7084.9|7083.1|7089.8|7088|7084.9|7083.1|0
1612891200000|2021-02-09 17:20:00|7085.1|7083.3|7087.1|7085.3|7087.1|7085.3|7081.5|7079.7|0
1612891500000|2021-02-09 17:25:00|7086.9|7085.1|7088.4|7086.6|7090.4|7088.6|7085.4|7083.6|0
1612891800000|2021-02-09 17:30:00|7088.5|7086.7|7081.1|7079.3|7089.6|7087.8|7080.9|7079.1|0
1612892100000|2021-02-09 17:35:00|7081.2|7079.4|7080.6|7078.8|7082.3|7080.5|7076.9|7075.1|0
1612892400000|2021-02-09 17:40:00|7080.5|7078.7|7079.5|7077.7|7083|7081.2|7076.4|7074.6|0
1612892700000|2021-02-09 17:45:00|7079.6|7077.8|7078.1|7076.3|7079.8|7078|7073.6|7071.8|0
1612893000000|2021-02-09 17:50:00|7078|7076.2|7079.2|7077.4|7079.5|7077.7|7075.2|7073.4|0
1612893300000|2021-02-09 17:55:00|7079.4|7077.6|7079|7077.2|7081.8|7080|7075.6|7073.8|0
1612893600000|2021-02-09 18:00:00|7078.5|7076.7|7077.1|7075.3|7078.8|7077|7073.2|7071.4|0
1612893900000|2021-02-09 18:05:00|7077|7075.2|7078.3|7076.5|7081.7|7079.9|7076.8|7075|0
1612894200000|2021-02-09 18:10:00|7078.4|7076.6|7074.6|7072.8|7080.4|7078.6|7074.5|7072.7|0
1612894500000|2021-02-09 18:15:00|7074.4|7072.6|7074.5|7072.7|7077.3|7075.5|7072.1|7070.3|0
1612894800000|2021-02-09 18:20:00|7074.6|7072.8|7061.9|7060.1|7074.6|7072.8|7061.3|7059.5|0
1612895100000|2021-02-09 18:25:00|7062.1|7060.3|7060.8|7059|7066.2|7064.4|7058.5|7056.7|0
1612895400000|2021-02-09 18:30:00|7060.6|7058.8|7060.9|7059.1|7062.8|7061|7059|7057.2|0
1612895700000|2021-02-09 18:35:00|7060.8|7059|7061.3|7059.5|7063.4|7061.6|7057.8|7056|0
1612896000000|2021-02-09 18:40:00|7061.8|7060|7055.3|7053.5|7063.1|7061.3|7055.2|7053.4|0
1612896300000|2021-02-09 18:45:00|7055.5|7053.7|7051.3|7049.5|7056.2|7054.4|7051|7049.2|0
1612896600000|2021-02-09 18:50:00|7051.1|7049.3|7056.2|7054.4|7056.7|7054.9|7050.5|7048.7|0
1612896900000|2021-02-09 18:55:00|7056.6|7054.8|7053.5|7051.7|7060.2|7058.4|7052.5|7050.7|0
1612897200000|2021-02-09 19:00:00|7053.7|7051.9|7055.4|7053.6|7057.9|7056.1|7053.6|7051.8|0
1612897500000|2021-02-09 19:05:00|7055.3|7053.5|7064.6|7062.8|7065.4|7063.6|7054.9|7053.1|0
1612897800000|2021-02-09 19:10:00|7064.4|7062.6|7066.6|7064.8|7068.3|7066.5|7064.2|7062.4|0
1612898100000|2021-02-09 19:15:00|7066.5|7064.7|7068.2|7066.4|7070.2|7068.4|7065.7|7063.9|0
1612898400000|2021-02-09 19:20:00|7068.6|7066.8|7066.7|7064.9|7068.6|7066.8|7064.7|7062.9|0
1612898700000|2021-02-09 19:25:00|7066.8|7065|7071.7|7069.9|7072.1|7070.3|7066.2|7064.4|0
1612899000000|2021-02-09 19:30:00|7071.6|7069.8|7065|7063.2|7072.1|7070.3|7062.9|7061.1|0
1612899300000|2021-02-09 19:35:00|7065.1|7063.3|7065|7063.2|7068.5|7066.7|7063.3|7061.5|0
1612899600000|2021-02-09 19:40:00|7065.4|7063.6|7063.2|7061.4|7066|7064.2|7062.3|7060.5|0
1612899900000|2021-02-09 19:45:00|7063.1|7061.3|7064.6|7062.8|7065.5|7063.7|7062.1|7060.3|0
1612900200000|2021-02-09 19:50:00|7064.5|7062.7|7070.7|7068.9|7071|7069.2|7062.4|7060.6|0
1612900500000|2021-02-09 19:55:00|7070.8|7069|7074|7072.2|7076.9|7075.1|7070.8|7069|0
1612900800000|2021-02-09 20:00:00|7074.3|7072.5|7071|7069.2|7075.2|7073.4|7069.2|7067.4|0
1612901100000|2021-02-09 20:05:00|7070.8|7069|7069.4|7067.6|7071.4|7069.6|7066.3|7064.5|0
1612901400000|2021-02-09 20:10:00|7069.2|7067.4|7069.5|7067.7|7070.8|7069|7066.5|7064.7|0
1612901700000|2021-02-09 20:15:00|7069.6|7067.8|7066.5|7064.7|7070.1|7068.3|7063.7|7061.9|0
1612902000000|2021-02-09 20:20:00|7066.6|7064.8|7056.5|7054.7|7066.6|7064.8|7056.5|7054.7|0
1612902300000|2021-02-09 20:25:00|7056.6|7054.8|7050.7|7048.9|7057.5|7055.7|7050.4|7048.6|0
1612902600000|2021-02-09 20:30:00|7050.8|7049|7053.4|7051.6|7055.2|7053.4|7050.2|7048.4|0
1612902900000|2021-02-09 20:35:00|7053.5|7051.7|7061|7059.2|7061.7|7059.9|7053.2|7051.4|0
1612903200000|2021-02-09 20:40:00|7060.9|7059.1|7067.2|7065.4|7069.3|7067.5|7060.6|7058.8|0
1612903500000|2021-02-09 20:45:00|7067.3|7065.5|7058.8|7057|7069|7067.2|7058.8|7057|0
1612903800000|2021-02-09 20:50:00|7058.2|7056.4|7050.4|7048.6|7058.4|7056.6|7046.5|7044.7|0
1612904100000|2021-02-09 20:55:00|7050.6|7048.8|7058.3|7056.5|7059.1|7057.3|7047.1|7045.3|0
1612904400000|2021-02-09 21:00:00|7058.9|7055.9|7073.2|7070.2|7091.1|7088.1|7055.1|7052.1|0
1612904700000|2021-02-09 21:05:00|7072.7|7069.7|7061.5|7058.5|7073.6|7070.6|7017.7|7014.7|0
1612905000000|2021-02-09 21:10:00|7061.2|7058.2|7056.6|7053.6|7065.5|7062.5|7044.5|7041.5|0
1612905300000|2021-02-09 21:15:00|7056.9|7053.9|7075.4|7072.4|7081|7078|7056.7|7053.7|0
1612905600000|2021-02-09 21:20:00|7077.1|7074.1|7076.1|7073.1|7078.6|7075.6|7064.9|7061.9|0
1612905900000|2021-02-09 21:25:00|7075.9|7072.9|7066.6|7063.6|7076.5|7073.5|7066.6|7063.6|0
1612906200000|2021-02-09 21:30:00|7065.4|7062.4|7079|7076|7079|7076|7062.9|7059.9|0
1612906500000|2021-02-09 21:35:00|7081.4|7078.4|7082.6|7079.6|7091.7|7088.7|7075|7072|0
1612906800000|2021-02-09 21:40:00|7082.1|7079.1|7091.8|7088.8|7092.1|7089.1|7082.1|7079.1|0
1612907100000|2021-02-09 21:45:00|7091.6|7088.6|7089.5|7086.5|7091.9|7088.9|7085.9|7082.9|0
1612907400000|2021-02-09 21:50:00|7089.7|7086.7|7085.8|7082.8|7092.2|7089.2|7085.4|7082.4|0
1612907700000|2021-02-09 21:55:00|7086.2|7083.2|7090.8|7087.8|7091.2|7088.2|7085.3|7082.3|0
1612908000000|2021-02-09 22:00:00|7090.7|7087.7|7084.2|7081.2|7090.7|7087.7|7081.7|7078.7|0
1612908300000|2021-02-09 22:05:00|7084.6|7081.6|7087.8|7084.8|7090.3|7087.3|7084.6|7081.6|0
1612908600000|2021-02-09 22:10:00|7087.7|7084.7|7087.9|7084.9|7088.6|7085.6|7086.6|7083.6|0
1612908900000|2021-02-09 22:15:00|7088|7085|7088.5|7085.5|7090.4|7087.4|7087.3|7084.3|0
1612909200000|2021-02-09 22:20:00|7088.4|7085.4|7092.7|7089.7|7096.6|7093.6|7088.4|7085.4|0
1612909500000|2021-02-09 22:25:00|7092.5|7089.5|7090.6|7087.6|7093.9|7090.9|7090.1|7087.1|0
1612909800000|2021-02-09 22:30:00|7090.2|7087.2|7087.8|7084.8|7092|7089|7087|7084|0
1612910100000|2021-02-09 22:35:00|7087.6|7084.6|7087.7|7084.7|7088|7085|7083.6|7080.6|0
1612910400000|2021-02-09 22:40:00|7087.8|7084.8|7087.7|7084.7|7088.8|7085.8|7086.8|7083.8|0
1612910700000|2021-02-09 22:45:00|7088.5|7085.5|7087.2|7084.2|7088.5|7085.5|7084.6|7081.6|0
1612911000000|2021-02-09 22:50:00|7087.1|7084.1|7088.1|7085.1|7088.9|7085.9|7086.6|7083.6|0
1612911300000|2021-02-09 22:55:00|7087.9|7084.9|7086.1|7083.1|7088.2|7085.2|7085.4|7082.4|0
1612911600000|2021-02-09 23:00:00|7086|7083|7087.7|7084.7|7087.8|7084.8|7085.5|7082.5|0
1612911900000|2021-02-09 23:05:00|7087.8|7084.8|7083.9|7080.9|7088.1|7085.1|7083.9|7080.9|0
1612912200000|2021-02-09 23:10:00|7084.1|7081.1|7083.8|7080.8|7084.3|7081.3|7080.1|7077.1|0
1612912500000|2021-02-09 23:15:00|7083.6|7080.6|7086.1|7083.1|7086.6|7083.6|7083.5|7080.5|0
1612912800000|2021-02-09 23:20:00|7085.7|7082.7|7086.1|7083.1|7091.3|7088.3|7085.7|7082.7|0
1612913100000|2021-02-09 23:25:00|7086.2|7083.2|7084.8|7081.8|7086.2|7083.2|7082|7079|0
1612913400000|2021-02-09 23:30:00|7083.4|7080.4|7081.1|7078.1|7083.4|7080.4|7080.3|7077.3|0
1612913700000|2021-02-09 23:35:00|7081.2|7078.2|7080|7077|7081.4|7078.4|7079.2|7076.2|0
1612914000000|2021-02-09 23:40:00|7079.9|7076.9|7078.9|7075.9|7080.7|7077.7|7077.3|7074.3|0
1612914300000|2021-02-09 23:45:00|7079.3|7076.3|7077.5|7074.5|7081.3|7078.3|7076.4|7073.4|0
1612914600000|2021-02-09 23:50:00|7077.4|7074.4|7077|7074|7079.7|7076.7|7076.7|7073.7|0
1612914900000|2021-02-09 23:55:00|7076.8|7073.8|7077.9|7074.9|7081.2|7078.2|7075.5|7072.5|0
1612915200000|2021-02-10 00:00:00|7078.4|7075.4|7078.6|7075.6|7079.4|7076.4|7077.4|7074.4|0
1612915500000|2021-02-10 00:05:00|7078.7|7075.7|7076.9|7073.9|7079|7076|7076.6|7073.6|0
1612915800000|2021-02-10 00:10:00|7077|7074|7077.3|7074.3|7077.6|7074.6|7075.2|7072.2|0
1612916100000|2021-02-10 00:15:00|7077|7074|7077.6|7074.6|7078.2|7075.2|7076.6|7073.6|0
1612916400000|2021-02-10 00:20:00|7077.5|7074.5|7079.7|7076.7|7081.2|7078.2|7077.5|7074.5|0
1612916700000|2021-02-10 00:25:00|7079.8|7076.8|7079.7|7076.7|7080.2|7077.2|7079.1|7076.1|0
1612917000000|2021-02-10 00:30:00|7080|7077|7079.3|7076.3|7081.1|7078.1|7078.4|7075.4|0
1612917300000|2021-02-10 00:35:00|7079.5|7076.5|7081.6|7078.6|7082.5|7079.5|7079.1|7076.1|0
1612917600000|2021-02-10 00:40:00|7081.4|7078.4|7086.4|7083.4|7087.9|7084.9|7081.3|7078.3|0
1612917900000|2021-02-10 00:45:00|7085.6|7082.6|7092.3|7089.3|7093.8|7090.8|7085.4|7082.4|0
1612918200000|2021-02-10 00:50:00|7092.1|7089.1|7090|7087|7092.7|7089.7|7089.1|7086.1|0
1612918500000|2021-02-10 00:55:00|7089.8|7086.8|7094.8|7089.8|7095|7090.9|7087.5|7084.5|0
1612918800000|2021-02-10 01:00:00|7094.6|7089.6|7093.9|7088.9|7094.9|7089.9|7093.3|7088.3|0
1612919100000|2021-02-10 01:05:00|7093.8|7088.8|7095.3|7090.3|7095.4|7090.4|7093.5|7088.5|0
1612919400000|2021-02-10 01:10:00|7095.2|7090.2|7094.9|7089.9|7095.4|7090.4|7093.6|7088.6|0
1612919700000|2021-02-10 01:15:00|7095|7090|7105.3|7100.3|7108.8|7103.8|7095|7090|0
1612920000000|2021-02-10 01:20:00|7105.5|7100.5|7104.3|7099.3|7106.3|7101.3|7103.8|7098.8|0
1612920300000|2021-02-10 01:25:00|7104.5|7099.5|7103.8|7098.8|7105.8|7100.8|7101.9|7096.9|0
1612920600000|2021-02-10 01:30:00|7104.5|7099.5|7103.6|7098.6|7106.2|7101.2|7102.5|7097.5|0
1612920900000|2021-02-10 01:35:00|7103.7|7098.7|7103.9|7098.9|7105.2|7100.2|7103.2|7098.2|0
1612921200000|2021-02-10 01:40:00|7104|7099|7107.4|7102.4|7108.1|7103.1|7103.8|7098.8|0
1612921500000|2021-02-10 01:45:00|7107.5|7102.5|7109.5|7104.5|7110.2|7105.2|7107.1|7102.1|0
1612921800000|2021-02-10 01:50:00|7109.4|7104.4|7111.6|7106.6|7111.7|7106.7|7109.2|7104.2|0
1612922100000|2021-02-10 01:55:00|7111.7|7106.7|7113.7|7108.7|7115.4|7110.4|7111.6|7106.6|0
1612922400000|2021-02-10 02:00:00|7113.8|7108.8|7119|7114|7119.6|7114.6|7113.7|7108.7|0
1612922700000|2021-02-10 02:05:00|7118.7|7113.7|7116.1|7111.1|7119.2|7114.2|7115.5|7110.5|0
1612923000000|2021-02-10 02:10:00|7116.2|7111.2|7115.7|7110.7|7117.6|7112.6|7115.7|7110.7|0
1612923300000|2021-02-10 02:15:00|7115.8|7110.8|7115.5|7110.5|7116.8|7111.8|7115.1|7110.1|0
1612923600000|2021-02-10 02:20:00|7115.3|7110.3|7114.7|7109.7|7115.9|7110.9|7114.1|7109.1|0
1612923900000|2021-02-10 02:25:00|7114.6|7109.6|7116.4|7111.4|7116.5|7111.5|7114.6|7109.6|0
1612924200000|2021-02-10 02:30:00|7116.5|7111.5|7116.6|7111.6|7117.4|7112.4|7115.6|7110.6|0
1612924500000|2021-02-10 02:35:00|7116.4|7111.4|7116|7111|7117.8|7112.8|7115.7|7110.7|0
1612924800000|2021-02-10 02:40:00|7115.9|7110.9|7117.7|7112.7|7118.6|7113.6|7115.2|7110.2|0
1612925100000|2021-02-10 02:45:00|7117.5|7112.5|7117.8|7112.8|7119.6|7114.6|7116.5|7111.5|0
1612925400000|2021-02-10 02:50:00|7117.9|7112.9|7117|7112|7118|7113|7116.4|7111.4|0
1612925700000|2021-02-10 02:55:00|7117.1|7112.1|7119.2|7114.2|7119.3|7114.3|7116.7|7111.7|0
1612926000000|2021-02-10 03:00:00|7119.3|7114.3|7122.2|7117.2|7123.3|7118.3|7118.8|7113.8|0
1612926300000|2021-02-10 03:05:00|7122.1|7117.1|7124.2|7119.2|7124.8|7119.8|7121.1|7116.1|0
1612926600000|2021-02-10 03:10:00|7124.3|7119.3|7124.8|7119.8|7128.7|7123.7|7124.2|7119.2|0
1612926900000|2021-02-10 03:15:00|7124.6|7119.6|7124.9|7119.9|7125.5|7120.5|7123.6|7118.6|0
1612927200000|2021-02-10 03:20:00|7124.8|7119.8|7126.4|7121.4|7126.4|7121.4|7124.5|7119.5|0
1612927500000|2021-02-10 03:25:00|7126.3|7121.3|7125.2|7120.2|7126.4|7121.4|7124.3|7119.3|0
1612927800000|2021-02-10 03:30:00|7125.3|7120.3|7124.1|7119.1|7126|7121|7123.9|7118.9|0
1612928100000|2021-02-10 03:35:00|7124|7119|7123.7|7118.7|7125.2|7120.2|7123.6|7118.6|0
1612928400000|2021-02-10 03:40:00|7123.4|7118.4|7124.9|7119.9|7125.3|7120.3|7123.4|7118.4|0
1612928700000|2021-02-10 03:45:00|7124.8|7119.8|7123.9|7118.9|7125|7120|7123.9|7118.9|0
1612929000000|2021-02-10 03:50:00|7124|7119|7123.5|7118.5|7124.3|7119.3|7123.1|7118.1|0
1612929300000|2021-02-10 03:55:00|7123.4|7118.4|7121.7|7116.7|7123.6|7118.6|7120.9|7115.9|0
1612929600000|2021-02-10 04:00:00|7121.8|7116.8|7122.3|7117.3|7122.4|7117.4|7121.4|7116.4|0
1612929900000|2021-02-10 04:05:00|7122.2|7117.2|7119.7|7114.7|7122.3|7117.3|7118.5|7113.5|0
1612930200000|2021-02-10 04:10:00|7119.6|7114.6|7120.7|7115.7|7121.4|7116.4|7119.6|7114.6|0
1612930500000|2021-02-10 04:15:00|7120.6|7115.6|7121.4|7116.4|7121.9|7116.9|7120.6|7115.6|0
1612930800000|2021-02-10 04:20:00|7121.3|7116.3|7120.9|7115.9|7121.5|7116.5|7120.5|7115.5|0
1612931100000|2021-02-10 04:25:00|7120.8|7115.8|7120.2|7115.2|7121.4|7116.4|7120.2|7115.2|0
1612931400000|2021-02-10 04:30:00|7120.3|7115.3|7120.8|7115.8|7121|7116|7120.2|7115.2|0
1612931700000|2021-02-10 04:35:00|7120.7|7115.7|7123.2|7118.2|7124|7119|7120.7|7115.7|0
1612932000000|2021-02-10 04:40:00|7123.1|7118.1|7123.1|7118.1|7123.6|7118.6|7122.4|7117.4|0
1612932300000|2021-02-10 04:45:00|7123|7118|7123.5|7118.5|7123.8|7118.8|7122.8|7117.8|0
1612932600000|2021-02-10 04:50:00|7123.8|7118.8|7122|7117|7123.8|7118.8|7121.7|7116.7|0
1612932900000|2021-02-10 04:55:00|7121.9|7116.9|7122.3|7117.3|7122.8|7117.8|7121.8|7116.8|0
1612933200000|2021-02-10 05:00:00|7122.4|7117.4|7123.9|7118.9|7124.7|7119.7|7121.7|7116.7|0
1612933500000|2021-02-10 05:05:00|7124|7119|7123.5|7118.5|7124|7119|7121.8|7116.8|0
1612933800000|2021-02-10 05:10:00|7123.4|7118.4|7122.7|7117.7|7124|7119|7122.3|7117.3|0
1612934100000|2021-02-10 05:15:00|7122.8|7117.8|7123.1|7118.1|7123.2|7118.2|7122.1|7117.1|0
1612934400000|2021-02-10 05:20:00|7123|7118|7122.3|7117.3|7123.2|7118.2|7122.3|7117.3|0
1612934700000|2021-02-10 05:25:00|7122.4|7117.4|7123.5|7118.5|7123.5|7118.5|7122|7117|0
1612935000000|2021-02-10 05:30:00|7123.6|7118.6|7123|7118|7123.9|7118.9|7121.8|7116.8|0
1612935300000|2021-02-10 05:35:00|7123.1|7118.1|7122.5|7117.5|7123.2|7118.2|7121.3|7116.3|0
1612935600000|2021-02-10 05:40:00|7122.6|7117.6|7122.8|7117.8|7123.5|7118.5|7122.5|7117.5|0
1612935900000|2021-02-10 05:45:00|7122.7|7117.7|7122.9|7117.9|7123.6|7118.6|7122.4|7117.4|0
1612936200000|2021-02-10 05:50:00|7122.8|7117.8|7123.5|7118.5|7123.8|7118.8|7122.8|7117.8|0
1612936500000|2021-02-10 05:55:00|7123.7|7118.7|7123.1|7118.1|7124.4|7119.4|7122.9|7117.9|0
1612936800000|2021-02-10 06:00:00|7123.3|7118.3|7124.5|7119.5|7124.5|7119.5|7122.8|7117.8|0
1612937100000|2021-02-10 06:05:00|7124.4|7119.4|7126.9|7121.9|7126.9|7121.9|7124.2|7119.2|0
1612937400000|2021-02-10 06:10:00|7126.8|7121.8|7125.7|7120.7|7127.8|7122.8|7125.3|7120.3|0
1612937700000|2021-02-10 06:15:00|7125.8|7120.8|7124.4|7119.4|7126|7121|7124.2|7119.2|0
1612938000000|2021-02-10 06:20:00|7124.3|7119.3|7125.6|7120.6|7125.9|7120.9|7124.3|7119.3|0
1612938300000|2021-02-10 06:25:00|7125.5|7120.5|7124.3|7119.3|7125.7|7120.7|7123.9|7118.9|0
1612938600000|2021-02-10 06:30:00|7124.2|7119.2|7122.6|7117.6|7124.2|7119.2|7122.6|7117.6|0
1612938900000|2021-02-10 06:35:00|7122.7|7117.7|7123.8|7118.8|7124.2|7119.2|7122.6|7117.6|0
1612939200000|2021-02-10 06:40:00|7123.9|7118.9|7123.5|7118.5|7124|7119|7123.3|7118.3|0
1612939500000|2021-02-10 06:45:00|7123.6|7118.6|7123|7118|7123.6|7118.6|7122.5|7117.5|0
1612939800000|2021-02-10 06:50:00|7122.9|7117.9|7123.6|7118.6|7123.7|7118.7|7122.7|7117.7|0
1612940100000|2021-02-10 06:55:00|7123.7|7118.7|7122.6|7117.6|7124.3|7119.3|7122.2|7117.2|0
1612940400000|2021-02-10 07:00:00|7122.7|7117.7|7120.8|7115.8|7123.1|7118.1|7119.8|7114.8|0
1612940700000|2021-02-10 07:05:00|7120.4|7115.4|7121.6|7116.6|7122.1|7117.1|7120.3|7115.3|0
1612941000000|2021-02-10 07:10:00|7121.5|7116.5|7121.2|7116.2|7121.8|7116.8|7120.4|7115.4|0
1612941300000|2021-02-10 07:15:00|7121.1|7116.1|7123.3|7118.3|7123.6|7118.6|7121|7116|0
1612941600000|2021-02-10 07:20:00|7123.4|7118.4|7123.3|7118.3|7123.9|7118.9|7122.7|7117.7|0
1612941900000|2021-02-10 07:25:00|7123.4|7118.4|7125.1|7120.1|7125.8|7120.8|7123.1|7118.1|0
1612942200000|2021-02-10 07:30:00|7125.2|7120.2|7129.8|7124.8|7130.3|7125.3|7124.9|7119.9|0
1612942500000|2021-02-10 07:35:00|7129.7|7124.7|7134|7129|7134.8|7129.8|7129.7|7124.7|0
1612942800000|2021-02-10 07:40:00|7134.1|7129.1|7136.2|7131.2|7137|7132|7133.3|7128.3|0
1612943100000|2021-02-10 07:45:00|7136.1|7131.1|7136.5|7131.5|7138.2|7133.2|7134.5|7129.5|0
1612943400000|2021-02-10 07:50:00|7136.4|7131.4|7134.5|7129.5|7137.2|7132.2|7134.4|7129.4|0
1612943700000|2021-02-10 07:55:00|7134.4|7129.4|7133.4|7128.4|7134.6|7129.6|7132.6|7127.6|0
1612944000000|2021-02-10 08:00:00|7133.2|7128.2|7132|7127|7134.5|7129.5|7129.8|7124.8|0
1612944300000|2021-02-10 08:05:00|7131.9|7126.9|7127.8|7122.8|7132.6|7127.6|7127.5|7122.5|0
1612944600000|2021-02-10 08:10:00|7127.7|7122.7|7128|7123|7128.4|7123.4|7123.2|7118.2|0
1612944900000|2021-02-10 08:15:00|7128.1|7123.1|7128.5|7123.5|7129.7|7124.7|7126.8|7121.8|0
1612945200000|2021-02-10 08:20:00|7128.6|7123.6|7131|7126|7132.1|7127.1|7127.8|7122.8|0
1612945500000|2021-02-10 08:25:00|7130.9|7125.9|7128.3|7123.3|7131|7126|7126.9|7121.9|0
1612945800000|2021-02-10 08:30:00|7128.2|7123.2|7125.8|7120.8|7128.3|7123.3|7123.5|7118.5|0
1612946100000|2021-02-10 08:35:00|7125.7|7120.7|7128.4|7123.4|7129|7124|7125.7|7120.7|0
1612946400000|2021-02-10 08:40:00|7128.3|7123.3|7132.9|7127.9|7132.9|7127.9|7127|7122|0
1612946700000|2021-02-10 08:45:00|7132.6|7127.6|7143.9|7138.9|7144|7139|7132.3|7127.3|0
1612947000000|2021-02-10 08:50:00|7143.6|7138.6|7145.1|7140.1|7146.6|7141.6|7142.4|7137.4|0
1612947300000|2021-02-10 08:55:00|7145|7140|7145.9|7140.9|7147.4|7142.4|7145|7140|0
1612947600000|2021-02-10 09:00:00|7146|7141|7140.4|7137.4|7146.3|7141.3|7122.9|7119.9|0
1612947900000|2021-02-10 09:05:00|7140.5|7137.5|7139.3|7136.3|7143.1|7140.1|7136.2|7133.2|0
1612948200000|2021-02-10 09:10:00|7138.4|7135.4|7128.8|7125.8|7139.8|7136.8|7128.8|7125.8|0
1612948500000|2021-02-10 09:15:00|7129.3|7126.3|7131.1|7128.1|7134|7131|7128.1|7125.1|0
1612948800000|2021-02-10 09:20:00|7131|7128|7132.3|7129.3|7134.6|7131.6|7130.1|7127.1|0
1612949100000|2021-02-10 09:25:00|7133.8|7130.8|7131|7128|7133.8|7130.8|7130.2|7127.2|0
1612949400000|2021-02-10 09:30:00|7130.9|7127.9|7131.8|7128.8|7131.8|7128.8|7128.4|7125.4|0
1612949700000|2021-02-10 09:35:00|7132.3|7129.3|7133.6|7130.6|7133.9|7130.9|7132.3|7129.3|0
1612950000000|2021-02-10 09:40:00|7133.5|7130.5|7129.7|7126.7|7134.3|7131.3|7128.6|7125.6|0
1612950300000|2021-02-10 09:45:00|7129.9|7126.9|7134.1|7131.1|7134.1|7131.1|7128|7125|0
1612950600000|2021-02-10 09:50:00|7134|7131|7143.3|7140.3|7147|7144|7133|7130|0
1612950900000|2021-02-10 09:55:00|7143.4|7140.4|7146.8|7143.8|7148.1|7145.1|7142.7|7139.7|0
1612951200000|2021-02-10 10:00:00|7147.5|7144.5|7163.2|7160.2|7178.2|7175.2|7147|7144|0
1612951500000|2021-02-10 10:05:00|7163|7160|7162.4|7159.4|7165.8|7162.8|7155.7|7152.7|0
1612951800000|2021-02-10 10:10:00|7161.6|7158.6|7160.1|7157.1|7162.5|7159.5|7152.2|7149.2|0
1612952100000|2021-02-10 10:15:00|7159|7156|7164|7161|7165.9|7162.9|7159|7156|0
1612952400000|2021-02-10 10:20:00|7163.9|7160.9|7168|7165|7168.3|7165.3|7162.6|7159.6|0
1612952700000|2021-02-10 10:25:00|7168.7|7165.7|7167.4|7164.4|7170.2|7167.2|7164.8|7161.8|0
1612953000000|2021-02-10 10:30:00|7165.7|7162.7|7164.1|7161.1|7171.7|7168.7|7164.1|7161.1|0
1612953300000|2021-02-10 10:35:00|7164|7161|7164.9|7161.9|7166|7163|7162.1|7159.1|0
1612953600000|2021-02-10 10:40:00|7165|7162|7164.6|7161.6|7167|7164|7164|7161|0
1612953900000|2021-02-10 10:45:00|7165.6|7162.6|7165.5|7162.5|7167.4|7164.4|7160.9|7157.9|0
1612954200000|2021-02-10 10:50:00|7166.6|7163.6|7168.7|7165.7|7170.5|7167.5|7165.1|7162.1|0
1612954500000|2021-02-10 10:55:00|7169.8|7166.8|7179.3|7176.3|7180.2|7177.2|7168.7|7165.7|0
1612954800000|2021-02-10 11:00:00|7180|7177|7188.8|7185.8|7192.6|7189.6|7176.6|7173.6|0
1612955100000|2021-02-10 11:05:00|7188.6|7185.6|7190.1|7187.1|7191.4|7188.4|7183|7180|0
1612955400000|2021-02-10 11:10:00|7190.2|7187.2|7182.7|7179.7|7191.2|7188.2|7179.2|7176.2|0
1612955700000|2021-02-10 11:15:00|7182.3|7179.3|7177.5|7174.5|7182.4|7179.4|7175.7|7172.7|0
1612956000000|2021-02-10 11:20:00|7177.6|7174.6|7178.7|7175.7|7180.1|7177.1|7175.3|7172.3|0
1612956300000|2021-02-10 11:25:00|7178.2|7175.2|7175.2|7172.2|7178.2|7175.2|7171.1|7168.1|0
1612956600000|2021-02-10 11:30:00|7174.4|7171.4|7180|7177|7180.3|7177.3|7170.6|7167.6|0
1612956900000|2021-02-10 11:35:00|7177.2|7174.2|7177.2|7174.2|7181|7178|7174.5|7171.5|0
1612957200000|2021-02-10 11:40:00|7177.3|7174.3|7181.7|7178.7|7182.5|7179.5|7177.2|7174.2|0
1612957500000|2021-02-10 11:45:00|7181.6|7178.6|7182.5|7179.5|7182.5|7179.5|7180.7|7177.7|0
1612957800000|2021-02-10 11:50:00|7182.9|7179.9|7184.4|7181.4|7185.5|7182.5|7182.1|7179.1|0
1612958100000|2021-02-10 11:55:00|7184.7|7181.7|7180.1|7177.1|7184.7|7181.7|7179.5|7176.5|0
1612958400000|2021-02-10 12:00:00|7175.6|7172.6|7171.9|7168.9|7177.1|7174.1|7169.4|7166.4|0
1612958700000|2021-02-10 12:05:00|7172.1|7169.1|7182.1|7179.1|7182.3|7179.3|7170.3|7167.3|0
1612959000000|2021-02-10 12:10:00|7182.5|7179.5|7183.3|7180.3|7185.1|7182.1|7181.8|7178.8|0
1612959300000|2021-02-10 12:15:00|7182.9|7179.9|7187.7|7184.7|7191.5|7188.5|7182.7|7179.7|0
1612959600000|2021-02-10 12:20:00|7187.5|7184.5|7189.6|7186.6|7191.1|7188.1|7183.9|7180.9|0
1612959900000|2021-02-10 12:25:00|7188.9|7185.9|7192.8|7189.8|7192.9|7189.9|7185.9|7182.9|0
1612960200000|2021-02-10 12:30:00|7192.2|7189.2|7200.4|7197.4|7201.1|7198.1|7192.2|7189.2|0
1612960500000|2021-02-10 12:35:00|7200.5|7197.5|7202.2|7199.2|7203.6|7200.6|7199.2|7196.2|0
1612960800000|2021-02-10 12:40:00|7202.3|7199.3|7192.7|7189.7|7204.7|7201.7|7191.5|7188.5|0
1612961100000|2021-02-10 12:45:00|7191.7|7188.7|7194.4|7191.4|7196.7|7193.7|7190.6|7187.6|0
1612961400000|2021-02-10 12:50:00|7194.3|7191.3|7193.4|7190.4|7196.5|7193.5|7192.7|7189.7|0
1612961700000|2021-02-10 12:55:00|7193.2|7190.2|7193.3|7190.3|7194|7191|7191.3|7188.3|0
1612962000000|2021-02-10 13:00:00|7193.2|7190.2|7200.7|7197.7|7200.9|7197.9|7193.2|7190.2|0
1612962300000|2021-02-10 13:05:00|7200.8|7197.8|7202.8|7199.8|7205.3|7202.3|7200.6|7197.6|0
1612962600000|2021-02-10 13:10:00|7202.9|7199.9|7197.6|7194.6|7202.9|7199.9|7195.5|7192.5|0
1612962900000|2021-02-10 13:15:00|7197.7|7194.7|7199|7196|7200.5|7197.5|7197.7|7194.7|0
1612963200000|2021-02-10 13:20:00|7199.1|7196.1|7188.3|7185.3|7200|7197|7188.3|7185.3|0
1612963500000|2021-02-10 13:25:00|7188.2|7185.2|7186.1|7183.1|7193.8|7190.8|7186.1|7183.1|0
1612963800000|2021-02-10 13:30:00|7186.8|7183.8|7195.1|7192.1|7196|7193|7186.5|7183.5|0
1612964100000|2021-02-10 13:35:00|7195.4|7192.4|7198.6|7195.6|7202.1|7199.1|7195.4|7192.4|0
1612964400000|2021-02-10 13:40:00|7198.5|7195.5|7198.8|7195.8|7199.4|7196.4|7192.9|7189.9|0
1612964700000|2021-02-10 13:45:00|7199.1|7196.1|7199.7|7196.7|7200.5|7197.5|7196.9|7193.9|0
1612965000000|2021-02-10 13:50:00|7199.8|7196.8|7202.8|7199.8|7203.5|7200.5|7198.8|7195.8|0
1612965300000|2021-02-10 13:55:00|7203.9|7200.9|7198.4|7195.4|7203.9|7200.9|7197.1|7194.1|0
1612965600000|2021-02-10 14:00:00|7198.5|7195.5|7199.3|7196.3|7200.4|7197.4|7194.3|7191.3|0
1612965900000|2021-02-10 14:05:00|7199.4|7196.4|7202.1|7199.1|7202.9|7199.9|7195|7192|0
1612966200000|2021-02-10 14:10:00|7202.3|7199.3|7206.5|7203.5|7207.7|7204.7|7202|7199|0
1612966500000|2021-02-10 14:15:00|7206.3|7203.3|7208.8|7205.8|7209|7206|7206.3|7203.3|0
1612966800000|2021-02-10 14:20:00|7208.9|7205.9|7210.3|7207.3|7211.4|7208.4|7208.4|7205.4|0
1612967100000|2021-02-10 14:25:00|7210.4|7207.4|7204.9|7201.9|7212.3|7209.3|7198.9|7195.9|0
1612967400000|2021-02-10 14:30:00|7202.8|7199.8|7237.3|7235.5|7252.2|7250.4|7194.1|7192.3|0
1612967700000|2021-02-10 14:35:00|7238.5|7236.7|7264.6|7262.8|7264.6|7262.8|7229.1|7227.3|0
1612968000000|2021-02-10 14:40:00|7265.7|7263.9|7237.7|7235.9|7265.7|7263.9|7231.4|7229.6|0
1612968300000|2021-02-10 14:45:00|7237.8|7236|7234.9|7233.1|7247.1|7245.3|7227.2|7225.4|0
1612968600000|2021-02-10 14:50:00|7234.6|7232.8|7233.1|7231.3|7234.6|7232.8|7217.9|7216.1|0
1612968900000|2021-02-10 14:55:00|7233.3|7231.5|7210.5|7208.7|7236.2|7234.4|7210|7208.2|0
1612969200000|2021-02-10 15:00:00|7209.6|7207.8|7211.5|7209.7|7222.2|7220.4|7194.3|7192.5|0
1612969500000|2021-02-10 15:05:00|7211.1|7209.3|7209.4|7207.6|7224.2|7222.4|7207.5|7205.7|0
1612969800000|2021-02-10 15:10:00|7209.3|7207.5|7187.9|7186.1|7210.6|7208.8|7182.7|7180.9|0
1612970100000|2021-02-10 15:15:00|7187.5|7185.7|7166|7164.2|7187.9|7186.1|7165.9|7164.1|0
1612970400000|2021-02-10 15:20:00|7166.1|7164.3|7088.8|7087|7166.2|7164.4|7085.1|7083.3|0
1612970700000|2021-02-10 15:25:00|7090.2|7088.4|7127.4|7125.6|7148.5|7146.7|7086.1|7084.3|0
1612971000000|2021-02-10 15:30:00|7127.6|7125.8|7093.2|7091.4|7128.5|7126.7|7092.4|7090.6|0
1612971300000|2021-02-10 15:35:00|7093.4|7091.6|7107.2|7105.4|7114.1|7112.3|7091.2|7089.4|0
1612971600000|2021-02-10 15:40:00|7106.4|7104.6|7052.6|7050.8|7114.7|7112.9|7052.1|7050.3|0
1612971900000|2021-02-10 15:45:00|7053.1|7051.3|7058.4|7056.6|7058.4|7056.6|7033.3|7031.5|0
1612972200000|2021-02-10 15:50:00|7062.1|7060.3|7111.4|7109.6|7112.2|7110.4|7056.9|7055.1|0
1612972500000|2021-02-10 15:55:00|7110.5|7108.7|7121.8|7120|7129.7|7127.9|7100.5|7098.7|0
1612972800000|2021-02-10 16:00:00|7122|7120.2|7105.8|7104|7129.9|7128.1|7105.1|7103.3|0
1612973100000|2021-02-10 16:05:00|7106.1|7104.3|7112.8|7111|7115|7113.2|7096.5|7094.7|0
1612973400000|2021-02-10 16:10:00|7112.6|7110.8|7139.3|7137.5|7140.6|7138.8|7109.8|7108|0
1612973700000|2021-02-10 16:15:00|7139.1|7137.3|7140.4|7138.6|7148.3|7146.5|7133.1|7131.3|0
1612974000000|2021-02-10 16:20:00|7140.5|7138.7|7141.7|7139.9|7150.8|7149|7138.4|7136.6|0
1612974300000|2021-02-10 16:25:00|7142.2|7140.4|7117.7|7115.9|7143.7|7141.9|7113.8|7112|0
1612974600000|2021-02-10 16:30:00|7117.6|7115.8|7134.6|7132.8|7135.1|7133.3|7108.6|7106.8|0
1612974900000|2021-02-10 16:35:00|7134.5|7132.7|7131.9|7130.1|7135.8|7134|7122.2|7120.4|0
1612975200000|2021-02-10 16:40:00|7131.4|7129.6|7132.1|7130.3|7139|7137.2|7128.2|7126.4|0
1612975500000|2021-02-10 16:45:00|7132|7130.2|7136.2|7134.4|7136.8|7135|7126|7124.2|0
1612975800000|2021-02-10 16:50:00|7136.1|7134.3|7143.4|7141.6|7148.2|7146.4|7132.5|7130.7|0
1612976100000|2021-02-10 16:55:00|7143.6|7141.8|7131.8|7130|7150.5|7148.7|7128.2|7126.4|0
1612976400000|2021-02-10 17:00:00|7131|7129.2|7109.3|7107.5|7131|7129.2|7106|7104.2|0
1612976700000|2021-02-10 17:05:00|7109.4|7107.6|7108.3|7106.5|7116.8|7115|7105.2|7103.4|0
1612977000000|2021-02-10 17:10:00|7108.5|7106.7|7121.4|7119.6|7122.6|7120.8|7105.5|7103.7|0
1612977300000|2021-02-10 17:15:00|7121.5|7119.7|7125.7|7123.9|7126.3|7124.5|7113|7111.2|0
1612977600000|2021-02-10 17:20:00|7125.8|7124|7114.1|7112.3|7128.1|7126.3|7114.1|7112.3|0
1612977900000|2021-02-10 17:25:00|7114.8|7113|7136.8|7135|7137|7135.2|7113.1|7111.3|0
1612978200000|2021-02-10 17:30:00|7136.7|7134.9|7134.3|7132.5|7143.8|7142|7130.5|7128.7|0
1612978500000|2021-02-10 17:35:00|7134.6|7132.8|7124|7122.2|7139|7137.2|7123.5|7121.7|0
1612978800000|2021-02-10 17:40:00|7123.5|7121.7|7132.9|7131.1|7135.4|7133.6|7122.7|7120.9|0
1612979100000|2021-02-10 17:45:00|7132.7|7130.9|7136.2|7134.4|7138.9|7137.1|7130.3|7128.5|0
1612979400000|2021-02-10 17:50:00|7136.4|7134.6|7147.6|7145.8|7153.1|7151.3|7136.4|7134.6|0
1612979700000|2021-02-10 17:55:00|7147.5|7145.7|7148.2|7146.4|7153.3|7151.5|7146.1|7144.3|0
1612980000000|2021-02-10 18:00:00|7148.4|7146.6|7152.2|7150.4|7153|7151.2|7144.2|7142.4|0
1612980300000|2021-02-10 18:05:00|7152.4|7150.6|7142.8|7141|7154|7152.2|7142|7140.2|0
1612980600000|2021-02-10 18:10:00|7142.2|7140.4|7143.1|7141.3|7146.2|7144.4|7139.3|7137.5|0
1612980900000|2021-02-10 18:15:00|7143|7141.2|7151.9|7150.1|7152.1|7150.3|7136.7|7134.9|0
1612981200000|2021-02-10 18:20:00|7151.8|7150|7154.9|7153.1|7156|7154.2|7149.1|7147.3|0
1612981500000|2021-02-10 18:25:00|7154.7|7152.9|7161.3|7159.5|7162.2|7160.4|7153.6|7151.8|0
1612981800000|2021-02-10 18:30:00|7160.8|7159|7165.3|7163.5|7165.9|7164.1|7160.7|7158.9|0
1612982100000|2021-02-10 18:35:00|7165.2|7163.4|7163.9|7162.1|7165.7|7163.9|7159.4|7157.6|0
1612982400000|2021-02-10 18:40:00|7164.1|7162.3|7157.7|7155.9|7164.4|7162.6|7157.6|7155.8|0
1612982700000|2021-02-10 18:45:00|7157.3|7155.5|7147.9|7146.1|7160.4|7158.6|7147.9|7146.1|0
1612983000000|2021-02-10 18:50:00|7147.1|7145.3|7156.3|7154.5|7158.7|7156.9|7144.9|7143.1|0
1612983300000|2021-02-10 18:55:00|7156.4|7154.6|7150|7148.2|7156.4|7154.6|7149.9|7148.1|0
1612983600000|2021-02-10 19:00:00|7149.9|7148.1|7146.4|7144.6|7157.8|7156|7145.3|7143.5|0
1612983900000|2021-02-10 19:05:00|7146|7144.2|7144.7|7142.9|7150.4|7148.6|7144|7142.2|0
1612984200000|2021-02-10 19:10:00|7145|7143.2|7151.2|7149.4|7153.4|7151.6|7145|7143.2|0
1612984500000|2021-02-10 19:15:00|7151.5|7149.7|7147.8|7146|7153.2|7151.4|7144.2|7142.4|0
1612984800000|2021-02-10 19:20:00|7147.9|7146.1|7153.4|7151.6|7154.5|7152.7|7145.1|7143.3|0
1612985100000|2021-02-10 19:25:00|7153.3|7151.5|7171.8|7170|7172.4|7170.6|7151.9|7150.1|0
1612985400000|2021-02-10 19:30:00|7172.1|7170.3|7182.4|7180.6|7185.1|7183.3|7168.6|7166.8|0
1612985700000|2021-02-10 19:35:00|7182.9|7181.1|7187|7185.2|7191.2|7189.4|7180.1|7178.3|0
1612986000000|2021-02-10 19:40:00|7186.3|7184.5|7187.1|7185.3|7194.9|7193.1|7185.6|7183.8|0
1612986300000|2021-02-10 19:45:00|7186.5|7184.7|7195|7193.2|7197.4|7195.6|7185.3|7183.5|0
1612986600000|2021-02-10 19:50:00|7194.6|7192.8|7187.9|7186.1|7197.9|7196.1|7186.5|7184.7|0
1612986900000|2021-02-10 19:55:00|7188.1|7186.3|7191.2|7189.4|7195.6|7193.8|7188.1|7186.3|0
1612987200000|2021-02-10 20:00:00|7191.4|7189.6|7195.5|7193.7|7202.3|7200.5|7191.4|7189.6|0
1612987500000|2021-02-10 20:05:00|7194.8|7193|7196.2|7194.4|7199|7197.2|7192.5|7190.7|0
1612987800000|2021-02-10 20:10:00|7196.4|7194.6|7196.2|7194.4|7203.1|7201.3|7192.5|7190.7|0
1612988100000|2021-02-10 20:15:00|7196.3|7194.5|7185.5|7183.7|7197.2|7195.4|7184.6|7182.8|0
1612988400000|2021-02-10 20:20:00|7185.7|7183.9|7174.8|7173|7186.2|7184.4|7174.1|7172.3|0
1612988700000|2021-02-10 20:25:00|7175.7|7173.9|7180.4|7178.6|7181.6|7179.8|7171.5|7169.7|0
1612989000000|2021-02-10 20:30:00|7180.9|7179.1|7175.6|7173.8|7190.9|7189.1|7175.6|7173.8|0
1612989300000|2021-02-10 20:35:00|7175.5|7173.7|7163.1|7161.3|7175.5|7173.7|7161.6|7159.8|0
1612989600000|2021-02-10 20:40:00|7163.5|7161.7|7156|7154.2|7171.8|7170|7155.6|7153.8|0
1612989900000|2021-02-10 20:45:00|7155.9|7154.1|7161.5|7159.7|7168.2|7166.4|7152|7150.2|0
1612990200000|2021-02-10 20:50:00|7157.1|7155.3|7159.9|7158.1|7168.4|7166.6|7156.6|7154.8|0
1612990500000|2021-02-10 20:55:00|7159.7|7157.9|7171.5|7169.7|7172.4|7170.6|7159.7|7157.9|0
1612990800000|2021-02-10 21:00:00|7172.1|7169.1|7171.5|7168.5|7173.3|7170.3|7167.2|7164.2|0
1612991100000|2021-02-10 21:05:00|7171.6|7168.6|7174.3|7171.3|7175|7172|7171.6|7168.6|0
1612991400000|2021-02-10 21:10:00|7174.2|7171.2|7174.7|7171.7|7175.9|7172.9|7172.9|7169.9|0
1612991700000|2021-02-10 21:15:00|7174.2|7171.2|7174.3|7171.3|7175.8|7172.8|7173.9|7170.9|0
1612992000000|2021-02-10 21:20:00|7174.4|7171.4|7172.7|7169.7|7175.8|7172.8|7172.7|7169.7|0
1612992300000|2021-02-10 21:25:00|7172.6|7169.6|7171.5|7168.5|7172.9|7169.9|7171.5|7168.5|0
1612992600000|2021-02-10 21:30:00|7171.9|7168.9|7172.6|7169.6|7173.6|7170.6|7171.9|7168.9|0
1612992900000|2021-02-10 21:35:00|7172.7|7169.7|7173.3|7170.3|7174.2|7171.2|7171.9|7168.9|0
1612993200000|2021-02-10 21:40:00|7173.2|7170.2|7173|7170|7174.1|7171.1|7171.1|7168.1|0
1612993500000|2021-02-10 21:45:00|7173.1|7170.1|7177.6|7174.6|7177.6|7174.6|7172.6|7169.6|0
1612993800000|2021-02-10 21:50:00|7177.7|7174.7|7176.5|7173.5|7178.2|7175.2|7175.3|7172.3|0
1612994100000|2021-02-10 21:55:00|7176.4|7173.4|7176.8|7173.8|7177.1|7174.1|7175.4|7172.4|0
1612994400000|2021-02-10 22:00:00|7176.6|7173.6|7176.5|7173.5|7178.6|7175.6|7175.7|7172.7|0
1612994700000|2021-02-10 22:05:00|7176.6|7173.6|7175.9|7172.9|7177|7174|7175.5|7172.5|0
1612995000000|2021-02-10 22:10:00|7175.8|7172.8|7176.9|7173.9|7177.4|7174.4|7174.7|7171.7|0
1612995300000|2021-02-10 22:15:00|7178.9|7175.9|7176.8|7173.8|7179.5|7176.5|7176.6|7173.6|0
1612995600000|2021-02-10 22:20:00|7176.7|7173.7|7176.5|7173.5|7178|7175|7176|7173|0
1612995900000|2021-02-10 22:25:00|7176.4|7173.4|7176.1|7173.1|7177.9|7174.9|7176|7173|0
1612996200000|2021-02-10 22:30:00|7176.2|7173.2|7177.6|7174.6|7178.9|7175.9|7176|7173|0
1612996500000|2021-02-10 22:35:00|7177.4|7174.4|7176.1|7173.1|7177.9|7174.9|7176|7173|0
1612996800000|2021-02-10 22:40:00|7176.2|7173.2|7182.9|7179.9|7183.3|7180.3|7176.1|7173.1|0
1612997100000|2021-02-10 22:45:00|7183.1|7180.1|7182.3|7179.3|7184.5|7181.5|7182.2|7179.2|0
1612997400000|2021-02-10 22:50:00|7182.2|7179.2|7182.8|7179.8|7183.3|7180.3|7182.2|7179.2|0
1612997700000|2021-02-10 22:55:00|7183|7180|7183.9|7180.9|7183.9|7180.9|7182.5|7179.5|0
1612998000000|2021-02-10 23:00:00|7184.1|7181.1|7181.8|7178.8|7185.1|7182.1|7181.8|7178.8|0
1612998300000|2021-02-10 23:05:00|7181.7|7178.7|7181.7|7178.7|7183|7180|7181|7178|0
1612998600000|2021-02-10 23:10:00|7182.3|7179.3|7180.8|7177.8|7182.3|7179.3|7180.2|7177.2|0
1612998900000|2021-02-10 23:15:00|7180.9|7177.9|7180.3|7177.3|7181.5|7178.5|7180|7177|0
1612999200000|2021-02-10 23:20:00|7180.2|7177.2|7177.8|7174.8|7180.4|7177.4|7177.8|7174.8|0
1612999500000|2021-02-10 23:25:00|7177.6|7174.6|7176.7|7173.7|7178|7175|7175.3|7172.3|0
1612999800000|2021-02-10 23:30:00|7176.8|7173.8|7177.1|7174.1|7178.6|7175.6|7176.1|7173.1|0
1613000100000|2021-02-10 23:35:00|7177.2|7174.2|7176.8|7173.8|7179.5|7176.5|7175.9|7172.9|0
1613000400000|2021-02-10 23:40:00|7177.8|7174.8|7177.4|7174.4|7178.6|7175.6|7176|7173|0
1613000700000|2021-02-10 23:45:00|7177.5|7174.5|7178|7175|7178|7175|7176.2|7173.2|0
1613001000000|2021-02-10 23:50:00|7177.7|7174.7|7176.6|7173.6|7179.8|7176.8|7176.6|7173.6|0
1613001300000|2021-02-10 23:55:00|7176.7|7173.7|7178.1|7175.1|7178.8|7175.8|7176.7|7173.7|0
1613001600000|2021-02-11 00:00:00|7178.2|7175.2|7178.8|7175.8|7179.4|7176.4|7176.9|7173.9|0
1613001900000|2021-02-11 00:05:00|7178.7|7175.7|7179.6|7176.6|7181.1|7178.1|7178.6|7175.6|0
1613002200000|2021-02-11 00:10:00|7179.7|7176.7|7177.5|7174.5|7179.7|7176.7|7176.8|7173.8|0
1613002500000|2021-02-11 00:15:00|7177.3|7174.3|7170|7167|7177.4|7174.4|7168.1|7165.1|0
1613002800000|2021-02-11 00:20:00|7169.6|7166.6|7169.3|7166.3|7170.6|7167.6|7168.7|7165.7|0
1613003100000|2021-02-11 00:25:00|7169.5|7166.5|7169.7|7166.7|7169.7|7166.7|7168.4|7165.4|0
1613003400000|2021-02-11 00:30:00|7169|7166|7168.1|7165.1|7170.5|7167.5|7168.1|7165.1|0
1613003700000|2021-02-11 00:35:00|7168.4|7165.4|7166.6|7163.6|7168.4|7165.4|7164.8|7161.8|0
1613004000000|2021-02-11 00:40:00|7166.5|7163.5|7164|7161|7166.7|7163.7|7161.1|7158.1|0
1613004300000|2021-02-11 00:45:00|7164.1|7161.1|7160.3|7157.3|7166.1|7163.1|7159.9|7156.9|0
1613004600000|2021-02-11 00:50:00|7160.4|7157.4|7154.9|7151.9|7162.9|7159.9|7154.7|7151.7|0
1613004900000|2021-02-11 00:55:00|7154.6|7151.6|7151.9|7146.9|7155|7152|7147.6|7144.6|0
1613005200000|2021-02-11 01:00:00|7152|7147|7153.1|7148.1|7156.1|7151.1|7151.8|7146.8|0
1613005500000|2021-02-11 01:05:00|7153.2|7148.2|7155.2|7150.2|7155.6|7150.6|7153.2|7148.2|0
1613005800000|2021-02-11 01:10:00|7155.3|7150.3|7154.5|7149.5|7156.8|7151.8|7154|7149|0
1613006100000|2021-02-11 01:15:00|7154.6|7149.6|7157.6|7152.6|7158.2|7153.2|7153.1|7148.1|0
1613006400000|2021-02-11 01:20:00|7157.7|7152.7|7156.6|7151.6|7157.7|7152.7|7155.5|7150.5|0
1613006700000|2021-02-11 01:25:00|7156.5|7151.5|7156.4|7151.4|7158.2|7153.2|7156.1|7151.1|0
1613007000000|2021-02-11 01:30:00|7156.3|7151.3|7153.6|7148.6|7157|7152|7151.5|7146.5|0
1613007300000|2021-02-11 01:35:00|7153.7|7148.7|7153.7|7148.7|7154.5|7149.5|7151.3|7146.3|0
1613007600000|2021-02-11 01:40:00|7153.6|7148.6|7152|7147|7153.6|7148.6|7149.9|7144.9|0
1613007900000|2021-02-11 01:45:00|7152.1|7147.1|7152|7147|7152.9|7147.9|7151.2|7146.2|0
1613008200000|2021-02-11 01:50:00|7152.1|7147.1|7151.7|7146.7|7152.2|7147.2|7150.4|7145.4|0
1613008500000|2021-02-11 01:55:00|7151.9|7146.9|7153.5|7148.5|7156.2|7151.2|7151.4|7146.4|0
1613008800000|2021-02-11 02:00:00|7153.4|7148.4|7155.2|7150.2|7155.9|7150.9|7151.8|7146.8|0
1613009100000|2021-02-11 02:05:00|7155.3|7150.3|7154.2|7149.2|7156.1|7151.1|7153.9|7148.9|0
1613009400000|2021-02-11 02:10:00|7154.3|7149.3|7156.2|7151.2|7156.5|7151.5|7153.9|7148.9|0
1613009700000|2021-02-11 02:15:00|7156.1|7151.1|7160.4|7155.4|7161.2|7156.2|7156|7151|0
1613010000000|2021-02-11 02:20:00|7160.3|7155.3|7160.2|7155.2|7161.2|7156.2|7159.2|7154.2|0
1613010300000|2021-02-11 02:25:00|7160.3|7155.3|7160.2|7155.2|7160.9|7155.9|7159.7|7154.7|0
1613010600000|2021-02-11 02:30:00|7160.3|7155.3|7161|7156|7161.2|7156.2|7160|7155|0
1613010900000|2021-02-11 02:35:00|7161.1|7156.1|7168.3|7163.3|7168.3|7163.3|7160.4|7155.4|0
1613011200000|2021-02-11 02:40:00|7167.7|7162.7|7168.9|7163.9|7171.2|7166.2|7167.7|7162.7|0
1613011500000|2021-02-11 02:45:00|7169|7164|7171.5|7166.5|7172|7167|7168.8|7163.8|0
1613011800000|2021-02-11 02:50:00|7171.4|7166.4|7174.1|7169.1|7175.8|7170.8|7171.3|7166.3|0
1613012100000|2021-02-11 02:55:00|7174|7169|7175.4|7170.4|7177|7172|7173.8|7168.8|0
1613012400000|2021-02-11 03:00:00|7175.3|7170.3|7172.2|7167.2|7178.7|7173.7|7171.3|7166.3|0
1613012700000|2021-02-11 03:05:00|7172.4|7167.4|7171.6|7166.6|7173.5|7168.5|7171.1|7166.1|0
1613013000000|2021-02-11 03:10:00|7171.5|7166.5|7172.3|7167.3|7172.5|7167.5|7170.7|7165.7|0
1613013300000|2021-02-11 03:15:00|7172.4|7167.4|7171.3|7166.3|7174.5|7169.5|7171.2|7166.2|0
1613013600000|2021-02-11 03:20:00|7171.2|7166.2|7169.7|7164.7|7171.3|7166.3|7168.7|7163.7|0
1613013900000|2021-02-11 03:25:00|7169.8|7164.8|7169.8|7164.8|7170.9|7165.9|7168.4|7163.4|0
1613014200000|2021-02-11 03:30:00|7169.7|7164.7|7169.4|7164.4|7170.1|7165.1|7167.8|7162.8|0
1613014500000|2021-02-11 03:35:00|7169.3|7164.3|7172.1|7167.1|7172.3|7167.3|7169.3|7164.3|0
1613014800000|2021-02-11 03:40:00|7172|7167|7171.9|7166.9|7173.7|7168.7|7169.8|7164.8|0
1613015100000|2021-02-11 03:45:00|7171.8|7166.8|7171.3|7166.3|7171.9|7166.9|7170.1|7165.1|0
1613015400000|2021-02-11 03:50:00|7171.2|7166.2|7172.5|7167.5|7173.1|7168.1|7170.9|7165.9|0
1613015700000|2021-02-11 03:55:00|7172.4|7167.4|7170|7165|7172.9|7167.9|7169.1|7164.1|0
1613016000000|2021-02-11 04:00:00|7170.2|7165.2|7166.5|7161.5|7171|7166|7165.2|7160.2|0
1613016300000|2021-02-11 04:05:00|7166.2|7161.2|7167.9|7162.9|7168.1|7163.1|7164.9|7159.9|0
1613016600000|2021-02-11 04:10:00|7167.7|7162.7|7169.2|7164.2|7169.9|7164.9|7167.1|7162.1|0
1613016900000|2021-02-11 04:15:00|7169.3|7164.3|7169.1|7164.1|7169.4|7164.4|7167.4|7162.4|0
1613017200000|2021-02-11 04:20:00|7169.2|7164.2|7169.7|7164.7|7170.5|7165.5|7168|7163|0
1613017500000|2021-02-11 04:25:00|7169.6|7164.6|7171.9|7166.9|7172.2|7167.2|7169.4|7164.4|0
1613017800000|2021-02-11 04:30:00|7171.7|7166.7|7171.2|7166.2|7172|7167|7170.6|7165.6|0
1613018100000|2021-02-11 04:35:00|7171.1|7166.1|7171.7|7166.7|7172.9|7167.9|7170.3|7165.3|0
1613018400000|2021-02-11 04:40:00|7171.6|7166.6|7170.7|7165.7|7171.9|7166.9|7170.1|7165.1|0
1613018700000|2021-02-11 04:45:00|7170.8|7165.8|7172|7167|7172|7167|7170.7|7165.7|0
1613019000000|2021-02-11 04:50:00|7172.1|7167.1|7176.6|7171.6|7177.5|7172.5|7172.1|7167.1|0
1613019300000|2021-02-11 04:55:00|7176.8|7171.8|7174.7|7169.7|7176.8|7171.8|7174.3|7169.3|0
1613019600000|2021-02-11 05:00:00|7174.8|7169.8|7173.4|7168.4|7175.4|7170.4|7172.8|7167.8|0
1613019900000|2021-02-11 05:05:00|7173.5|7168.5|7173.5|7168.5|7175.1|7170.1|7172.9|7167.9|0
1613020200000|2021-02-11 05:10:00|7173.6|7168.6|7171.5|7166.5|7173.6|7168.6|7170.7|7165.7|0
1613020500000|2021-02-11 05:15:00|7171.6|7166.6|7167.1|7162.1|7171.6|7166.6|7166.6|7161.6|0
1613020800000|2021-02-11 05:20:00|7167|7162|7167.9|7162.9|7167.9|7162.9|7166.9|7161.9|0
1613021100000|2021-02-11 05:25:00|7167.8|7162.8|7167.9|7162.9|7168.5|7163.5|7166.9|7161.9|0
1613021400000|2021-02-11 05:30:00|7168.2|7163.2|7166.3|7161.3|7168.6|7163.6|7164.8|7159.8|0
1613021700000|2021-02-11 05:35:00|7166.6|7161.6|7167.8|7162.8|7168.1|7163.1|7166.4|7161.4|0
1613022000000|2021-02-11 05:40:00|7167.6|7162.6|7167.5|7162.5|7167.8|7162.8|7166.6|7161.6|0
1613022300000|2021-02-11 05:45:00|7167.8|7162.8|7167.4|7162.4|7168.4|7163.4|7167.4|7162.4|0
1613022600000|2021-02-11 05:50:00|7167.5|7162.5|7167.5|7162.5|7168.5|7163.5|7167.3|7162.3|0
1613022900000|2021-02-11 05:55:00|7167.8|7162.8|7167.9|7162.9|7167.9|7162.9|7166.9|7161.9|0
1613023200000|2021-02-11 06:00:00|7168|7163|7168.6|7163.6|7170|7165|7167.6|7162.6|0
1613023500000|2021-02-11 06:05:00|7168.7|7163.7|7169.6|7164.6|7170|7165|7168.7|7163.7|0
1613023800000|2021-02-11 06:10:00|7169.4|7164.4|7170.7|7165.7|7171.2|7166.2|7169|7164|0
1613024100000|2021-02-11 06:15:00|7171.5|7166.5|7171.3|7166.3|7171.9|7166.9|7170.6|7165.6|0
1613024400000|2021-02-11 06:20:00|7171.4|7166.4|7171.2|7166.2|7171.7|7166.7|7170.7|7165.7|0
1613024700000|2021-02-11 06:25:00|7171.3|7166.3|7170.8|7165.8|7171.5|7166.5|7170.6|7165.6|0
1613025000000|2021-02-11 06:30:00|7170.9|7165.9|7170.8|7165.8|7171.3|7166.3|7170.6|7165.6|0
1613025300000|2021-02-11 06:35:00|7171.1|7166.1|7172.4|7167.4|7172.8|7167.8|7170.9|7165.9|0
1613025600000|2021-02-11 06:40:00|7172.3|7167.3|7172.4|7167.4|7172.8|7167.8|7171.5|7166.5|0
1613025900000|2021-02-11 06:45:00|7172.5|7167.5|7172.2|7167.2|7172.6|7167.6|7171.6|7166.6|0
1613026200000|2021-02-11 06:50:00|7172.1|7167.1|7172.1|7167.1|7172.4|7167.4|7170.1|7165.1|0
1613026500000|2021-02-11 06:55:00|7172.2|7167.2|7171.6|7166.6|7172.3|7167.3|7171|7166|0
1613026800000|2021-02-11 07:00:00|7171.7|7166.7|7172.8|7167.8|7174.9|7169.9|7171.7|7166.7|0
1613027100000|2021-02-11 07:05:00|7173|7168|7174.5|7169.5|7175.7|7170.7|7173|7168|0
1613027400000|2021-02-11 07:10:00|7174|7169|7175.9|7170.9|7175.9|7170.9|7173.9|7168.9|0
1613027700000|2021-02-11 07:15:00|7175.8|7170.8|7176.1|7171.1|7176.7|7171.7|7174.8|7169.8|0
1613028000000|2021-02-11 07:20:00|7176.3|7171.3|7175.8|7170.8|7177|7172|7175.3|7170.3|0
1613028300000|2021-02-11 07:25:00|7175.7|7170.7|7175.7|7170.7|7176.9|7171.9|7175.2|7170.2|0
1613028600000|2021-02-11 07:30:00|7175.8|7170.8|7174.4|7169.4|7176.7|7171.7|7173.8|7168.8|0
1613028900000|2021-02-11 07:35:00|7174.5|7169.5|7175.6|7170.6|7176.1|7171.1|7173.9|7168.9|0
1613029200000|2021-02-11 07:40:00|7175.5|7170.5|7177|7172|7177.1|7172.1|7174.9|7169.9|0
1613029500000|2021-02-11 07:45:00|7177.1|7172.1|7173.8|7168.8|7177.7|7172.7|7172.9|7167.9|0
1613029800000|2021-02-11 07:50:00|7174|7169|7175.6|7170.6|7176.8|7171.8|7173.9|7168.9|0
1613030100000|2021-02-11 07:55:00|7175.7|7170.7|7175.8|7170.8|7177.1|7172.1|7175.5|7170.5|0
1613030400000|2021-02-11 08:00:00|7175.9|7170.9|7176.1|7171.1|7179.5|7174.5|7175.1|7170.1|0
1613030700000|2021-02-11 08:05:00|7176|7171|7180.1|7175.1|7183.2|7178.2|7176|7171|0
1613031000000|2021-02-11 08:10:00|7180.3|7175.3|7174.7|7169.7|7180.9|7175.9|7174.2|7169.2|0
1613031300000|2021-02-11 08:15:00|7174.8|7169.8|7179.7|7174.7|7180.3|7175.3|7174.7|7169.7|0
1613031600000|2021-02-11 08:20:00|7179.6|7174.6|7179.5|7174.5|7180|7175|7177.5|7172.5|0
1613031900000|2021-02-11 08:25:00|7179.4|7174.4|7185.4|7180.4|7185.8|7180.8|7179.4|7174.4|0
1613032200000|2021-02-11 08:30:00|7184.9|7179.9|7184|7179|7187.4|7182.4|7183.7|7178.7|0
1613032500000|2021-02-11 08:35:00|7184.1|7179.1|7185.3|7180.3|7186.4|7181.4|7183.4|7178.4|0
1613032800000|2021-02-11 08:40:00|7185.2|7180.2|7187.7|7182.7|7189|7184|7184.1|7179.1|0
1613033100000|2021-02-11 08:45:00|7188.2|7183.2|7188.2|7183.2|7189.5|7184.5|7187.5|7182.5|0
1613033400000|2021-02-11 08:50:00|7188.1|7183.1|7194.5|7189.5|7195.3|7190.3|7188|7183|0
1613033700000|2021-02-11 08:55:00|7194.6|7189.6|7199.4|7194.4|7202.2|7197.2|7193.3|7188.3|0
1613034000000|2021-02-11 09:00:00|7199.3|7194.3|7208.2|7205.2|7214.9|7211.9|7196.5|7193.5|0
1613034300000|2021-02-11 09:05:00|7208.3|7205.3|7213.6|7210.6|7216.3|7213.3|7206.3|7203.3|0
1613034600000|2021-02-11 09:10:00|7213.3|7210.3|7205.9|7202.9|7213.3|7210.3|7205.9|7202.9|0
1613034900000|2021-02-11 09:15:00|7205.7|7202.7|7212.7|7209.7|7212.9|7209.9|7205.7|7202.7|0
1613035200000|2021-02-11 09:20:00|7212.5|7209.5|7210.4|7207.4|7212.7|7209.7|7209.1|7206.1|0
1613035500000|2021-02-11 09:25:00|7211.7|7208.7|7210.1|7207.1|7211.7|7208.7|7207|7204|0
1613035800000|2021-02-11 09:30:00|7209.8|7206.8|7214.1|7211.1|7215.2|7212.2|7208.5|7205.5|0
1613036100000|2021-02-11 09:35:00|7214.4|7211.4|7211.3|7208.3|7214.4|7211.4|7206.7|7203.7|0
1613036400000|2021-02-11 09:40:00|7212.6|7209.6|7211.5|7208.5|7213.4|7210.4|7209.1|7206.1|0
1613036700000|2021-02-11 09:45:00|7213.5|7210.5|7211.1|7208.1|7213.9|7210.9|7210.9|7207.9|0
1613037000000|2021-02-11 09:50:00|7211|7208|7215.5|7212.5|7215.6|7212.6|7211|7208|0
1613037300000|2021-02-11 09:55:00|7215.6|7212.6|7216.3|7213.3|7218.1|7215.1|7214.7|7211.7|0
1613037600000|2021-02-11 10:00:00|7216.4|7213.4|7220.1|7217.1|7222.4|7219.4|7216.4|7213.4|0
1613037900000|2021-02-11 10:05:00|7220.4|7217.4|7223.1|7220.1|7223.7|7220.7|7219.1|7216.1|0
1613038200000|2021-02-11 10:10:00|7223.4|7220.4|7225.8|7222.8|7225.8|7222.8|7223.1|7220.1|0
1613038500000|2021-02-11 10:15:00|7226|7223|7223.1|7220.1|7226|7223|7222.3|7219.3|0
1613038800000|2021-02-11 10:20:00|7223.2|7220.2|7222.2|7219.2|7227|7224|7221.6|7218.6|0
1613039100000|2021-02-11 10:25:00|7222.3|7219.3|7221.6|7218.6|7224.6|7221.6|7221.6|7218.6|0
1613039400000|2021-02-11 10:30:00|7221|7218|7221.3|7218.3|7221.6|7218.6|7219.9|7216.9|0
1613039700000|2021-02-11 10:35:00|7221.4|7218.4|7222|7219|7222.4|7219.4|7221|7218|0
1613040000000|2021-02-11 10:40:00|7221.3|7218.3|7220.4|7217.4|7221.5|7218.5|7217.9|7214.9|0
1613040300000|2021-02-11 10:45:00|7220.2|7217.2|7219.9|7216.9|7220.9|7217.9|7218.8|7215.8|0
1613040600000|2021-02-11 10:50:00|7219.6|7216.6|7217.9|7214.9|7219.6|7216.6|7217|7214|0
1613040900000|2021-02-11 10:55:00|7218.4|7215.4|7218.7|7215.7|7219.8|7216.8|7217.2|7214.2|0
1613041200000|2021-02-11 11:00:00|7218.8|7215.8|7219.2|7216.2|7221|7218|7217.4|7214.4|0
1613041500000|2021-02-11 11:05:00|7218.7|7215.7|7215.4|7212.4|7218.9|7215.9|7214.8|7211.8|0
1613041800000|2021-02-11 11:10:00|7215.3|7212.3|7217.1|7214.1|7218.2|7215.2|7215.3|7212.3|0
1613042100000|2021-02-11 11:15:00|7216.8|7213.8|7218.2|7215.2|7218.3|7215.3|7216.1|7213.1|0
1613042400000|2021-02-11 11:20:00|7218.6|7215.6|7216.3|7213.3|7218.7|7215.7|7214.8|7211.8|0
1613042700000|2021-02-11 11:25:00|7216.5|7213.5|7216.8|7213.8|7218|7215|7216.1|7213.1|0
1613043000000|2021-02-11 11:30:00|7217|7214|7215.4|7212.4|7217.3|7214.3|7213.8|7210.8|0
1613043300000|2021-02-11 11:35:00|7215.5|7212.5|7214.7|7211.7|7217.3|7214.3|7212.9|7209.9|0
1613043600000|2021-02-11 11:40:00|7214.8|7211.8|7211.1|7208.1|7216|7213|7211.1|7208.1|0
1613043900000|2021-02-11 11:45:00|7210.9|7207.9|7210.1|7207.1|7211.5|7208.5|7210.1|7207.1|0
1613044200000|2021-02-11 11:50:00|7209.9|7206.9|7210.9|7207.9|7212.2|7209.2|7209.4|7206.4|0
1613044500000|2021-02-11 11:55:00|7211|7208|7210.6|7207.6|7211.4|7208.4|7209.9|7206.9|0
1613044800000|2021-02-11 12:00:00|7208.6|7205.6|7205|7202|7209.6|7206.6|7200.6|7197.6|0
1613045100000|2021-02-11 12:05:00|7204.9|7201.9|7198.1|7195.1|7205.4|7202.4|7198.1|7195.1|0
1613045400000|2021-02-11 12:10:00|7198.4|7195.4|7199.8|7196.8|7203.2|7200.2|7197|7194|0
1613045700000|2021-02-11 12:15:00|7200|7197|7203.3|7200.3|7203.4|7200.4|7200|7197|0
1613046000000|2021-02-11 12:20:00|7203.4|7200.4|7202.5|7199.5|7204.4|7201.4|7202.3|7199.3|0
1613046300000|2021-02-11 12:25:00|7202.4|7199.4|7203|7200|7204|7201|7202.4|7199.4|0
1613046600000|2021-02-11 12:30:00|7203.1|7200.1|7203.2|7200.2|7205.9|7202.9|7202.4|7199.4|0
1613046900000|2021-02-11 12:35:00|7203.3|7200.3|7200.4|7197.4|7203.3|7200.3|7200.1|7197.1|0
1613047200000|2021-02-11 12:40:00|7200.5|7197.5|7201.5|7198.5|7201.6|7198.6|7199.7|7196.7|0
1613047500000|2021-02-11 12:45:00|7201.4|7198.4|7202.5|7199.5|7203.3|7200.3|7201|7198|0
1613047800000|2021-02-11 12:50:00|7202.4|7199.4|7203.2|7200.2|7203.5|7200.5|7201.8|7198.8|0
1613048100000|2021-02-11 12:55:00|7203.3|7200.3|7204.3|7201.3|7204.4|7201.4|7202.6|7199.6|0
1613048400000|2021-02-11 13:00:00|7204.8|7201.8|7203.5|7200.5|7204.8|7201.8|7201.5|7198.5|0
1613048700000|2021-02-11 13:05:00|7203.8|7200.8|7206.4|7203.4|7206.5|7203.5|7203.8|7200.8|0
1613049000000|2021-02-11 13:10:00|7206.3|7203.3|7204.9|7201.9|7207.1|7204.1|7204.3|7201.3|0
1613049300000|2021-02-11 13:15:00|7204.4|7201.4|7206.9|7203.9|7206.9|7203.9|7201.8|7198.8|0
1613049600000|2021-02-11 13:20:00|7207|7204|7207.5|7204.5|7211.6|7208.6|7206.3|7203.3|0
1613049900000|2021-02-11 13:25:00|7207.4|7204.4|7204.8|7201.8|7208.9|7205.9|7203.6|7200.6|0
1613050200000|2021-02-11 13:30:00|7204.3|7201.3|7202.3|7199.3|7205.4|7202.4|7200.8|7197.8|0
1613050500000|2021-02-11 13:35:00|7203.5|7200.5|7200.1|7197.1|7204.5|7201.5|7199.3|7196.3|0
1613050800000|2021-02-11 13:40:00|7200|7197|7198.7|7195.7|7201.3|7198.3|7198.7|7195.7|0
1613051100000|2021-02-11 13:45:00|7198.9|7195.9|7204.5|7201.5|7206.5|7203.5|7196.8|7193.8|0
1613051400000|2021-02-11 13:50:00|7204.4|7201.4|7202.4|7199.4|7205.1|7202.1|7199.9|7196.9|0
1613051700000|2021-02-11 13:55:00|7202.3|7199.3|7203.3|7200.3|7204.3|7201.3|7200.4|7197.4|0
1613052000000|2021-02-11 14:00:00|7203.7|7200.7|7202.4|7199.4|7204.3|7201.3|7201.7|7198.7|0
1613052300000|2021-02-11 14:05:00|7202.3|7199.3|7201.4|7198.4|7203.5|7200.5|7199.8|7196.8|0
1613052600000|2021-02-11 14:10:00|7201.6|7198.6|7203.4|7200.4|7204.7|7201.7|7201.4|7198.4|0
1613052900000|2021-02-11 14:15:00|7203.3|7200.3|7206.6|7203.6|7208.1|7205.1|7202.5|7199.5|0
1613053200000|2021-02-11 14:20:00|7206.3|7203.3|7212.8|7209.8|7213.3|7210.3|7205.6|7202.6|0
1613053500000|2021-02-11 14:25:00|7212.7|7209.7|7216.3|7213.3|7219.8|7216.8|7209|7206|0
1613053800000|2021-02-11 14:30:00|7215.6|7212.6|7186.4|7184.6|7217.5|7214.5|7185.9|7184.1|0
1613054100000|2021-02-11 14:35:00|7186.7|7184.9|7214.9|7213.1|7221|7219.2|7173.2|7171.4|0
1613054400000|2021-02-11 14:40:00|7216.5|7214.7|7207.9|7206.1|7221.6|7219.8|7202.3|7200.5|0
1613054700000|2021-02-11 14:45:00|7208|7206.2|7219|7217.2|7229.2|7227.4|7208|7206.2|0
1613055000000|2021-02-11 14:50:00|7219.2|7217.4|7193.3|7191.5|7223.5|7221.7|7186.8|7185|0
1613055300000|2021-02-11 14:55:00|7194.2|7192.4|7202.1|7200.3|7220.4|7218.6|7193.4|7191.6|0
1613055600000|2021-02-11 15:00:00|7202.4|7200.6|7217.2|7215.4|7217.2|7215.4|7200|7198.2|0
1613055900000|2021-02-11 15:05:00|7217.9|7216.1|7195.1|7193.3|7221.6|7219.8|7192.8|7191|0
1613056200000|2021-02-11 15:10:00|7195.5|7193.7|7209.8|7208|7209.8|7208|7192|7190.2|0
1613056500000|2021-02-11 15:15:00|7210.2|7208.4|7209.4|7207.6|7212.7|7210.9|7202.4|7200.6|0
1613056800000|2021-02-11 15:20:00|7209.2|7207.4|7211.3|7209.5|7220|7218.2|7206.5|7204.7|0
1613057100000|2021-02-11 15:25:00|7210.1|7208.3|7205.2|7203.4|7211.8|7210|7199.5|7197.7|0
1613057400000|2021-02-11 15:30:00|7205.7|7203.9|7197.9|7196.1|7207|7205.2|7196.6|7194.8|0
1613057700000|2021-02-11 15:35:00|7198|7196.2|7208.6|7206.8|7210.1|7208.3|7197.9|7196.1|0
1613058000000|2021-02-11 15:40:00|7208.2|7206.4|7216.3|7214.5|7216.9|7215.1|7208.1|7206.3|0
1613058300000|2021-02-11 15:45:00|7217|7215.2|7223.8|7222|7227.1|7225.3|7212.4|7210.6|0
1613058600000|2021-02-11 15:50:00|7224|7222.2|7222.2|7220.4|7232|7230.2|7220.5|7218.7|0
1613058900000|2021-02-11 15:55:00|7222.3|7220.5|7213.7|7211.9|7229.2|7227.4|7213|7211.2|0
1613059200000|2021-02-11 16:00:00|7213|7211.2|7222.5|7220.7|7225.4|7223.6|7205.5|7203.7|0
1613059500000|2021-02-11 16:05:00|7221.5|7219.7|7217.5|7215.7|7225.3|7223.5|7217.4|7215.6|0
1613059800000|2021-02-11 16:10:00|7217.6|7215.8|7222.3|7220.5|7224.8|7223|7214.8|7213|0
1613060100000|2021-02-11 16:15:00|7222.5|7220.7|7220|7218.2|7225.1|7223.3|7218.9|7217.1|0
1613060400000|2021-02-11 16:20:00|7220.1|7218.3|7226.3|7224.5|7227|7225.2|7219.4|7217.6|0
1613060700000|2021-02-11 16:25:00|7226.5|7224.7|7217.1|7215.3|7226.5|7224.7|7215|7213.2|0
1613061000000|2021-02-11 16:30:00|7217|7215.2|7217.2|7215.4|7222.3|7220.5|7216.4|7214.6|0
1613061300000|2021-02-11 16:35:00|7217.3|7215.5|7224.1|7222.3|7227.1|7225.3|7217.2|7215.4|0
1613061600000|2021-02-11 16:40:00|7223.5|7221.7|7224.1|7222.3|7225.7|7223.9|7219.1|7217.3|0
1613061900000|2021-02-11 16:45:00|7224.9|7223.1|7219.3|7217.5|7225.4|7223.6|7217.5|7215.7|0
1613062200000|2021-02-11 16:50:00|7219.1|7217.3|7212|7210.2|7223.4|7221.6|7210.7|7208.9|0
1613062500000|2021-02-11 16:55:00|7212.4|7210.6|7203.7|7201.9|7212.4|7210.6|7197.2|7195.4|0
1613062800000|2021-02-11 17:00:00|7203.8|7202|7209.7|7207.9|7209.9|7208.1|7203|7201.2|0
1613063100000|2021-02-11 17:05:00|7209.9|7208.1|7203|7201.2|7210.6|7208.8|7202|7200.2|0
1613063400000|2021-02-11 17:10:00|7202.6|7200.8|7194|7192.2|7208.2|7206.4|7194|7192.2|0
1613063700000|2021-02-11 17:15:00|7193.5|7191.7|7163.2|7161.4|7193.5|7191.7|7163.2|7161.4|0
1613064000000|2021-02-11 17:20:00|7163.1|7161.3|7164.9|7163.1|7174.7|7172.9|7163|7161.2|0
1613064300000|2021-02-11 17:25:00|7164.5|7162.7|7145.9|7144.1|7164.5|7162.7|7144.1|7142.3|0
1613064600000|2021-02-11 17:30:00|7146.1|7144.3|7164|7162.2|7164|7162.2|7144.3|7142.5|0
1613064900000|2021-02-11 17:35:00|7164.1|7162.3|7169.1|7167.3|7171.2|7169.4|7163.2|7161.4|0
1613065200000|2021-02-11 17:40:00|7169|7167.2|7161.3|7159.5|7169.7|7167.9|7158.7|7156.9|0
1613065500000|2021-02-11 17:45:00|7160.8|7159|7165.3|7163.5|7165.6|7163.8|7138.5|7136.7|0
1613065800000|2021-02-11 17:50:00|7165.2|7163.4|7165.9|7164.1|7167.7|7165.9|7155.4|7153.6|0
1613066100000|2021-02-11 17:55:00|7166.3|7164.5|7181.4|7179.6|7181.6|7179.8|7163.8|7162|0
1613066400000|2021-02-11 18:00:00|7181.5|7179.7|7182.8|7181|7184.9|7183.1|7175.2|7173.4|0
1613066700000|2021-02-11 18:05:00|7182.6|7180.8|7173.8|7172|7186|7184.2|7171.9|7170.1|0
1613067000000|2021-02-11 18:10:00|7173.3|7171.5|7193.5|7191.7|7194.3|7192.5|7171.4|7169.6|0
1613067300000|2021-02-11 18:15:00|7192.7|7190.9|7195.1|7193.3|7195.1|7193.3|7190.6|7188.8|0
1613067600000|2021-02-11 18:20:00|7194.9|7193.1|7205|7203.2|7205.1|7203.3|7193.8|7192|0
1613067900000|2021-02-11 18:25:00|7204.8|7203|7201.1|7199.3|7204.8|7203|7198.4|7196.6|0
1613068200000|2021-02-11 18:30:00|7200.6|7198.8|7204.1|7202.3|7205.4|7203.6|7195.4|7193.6|0
1613068500000|2021-02-11 18:35:00|7204|7202.2|7204|7202.2|7206.5|7204.7|7201.6|7199.8|0
1613068800000|2021-02-11 18:40:00|7204.4|7202.6|7206.4|7204.6|7208.3|7206.5|7203.8|7202|0
1613069100000|2021-02-11 18:45:00|7206.3|7204.5|7203.7|7201.9|7206.4|7204.6|7198.7|7196.9|0
1613069400000|2021-02-11 18:50:00|7203.6|7201.8|7203.5|7201.7|7210.1|7208.3|7203.5|7201.7|0
1613069700000|2021-02-11 18:55:00|7203.4|7201.6|7200.1|7198.3|7203.6|7201.8|7198.6|7196.8|0
1613070000000|2021-02-11 19:00:00|7199.7|7197.9|7179.2|7177.4|7199.8|7198|7179.2|7177.4|0
1613070300000|2021-02-11 19:05:00|7179|7177.2|7183|7181.2|7185.9|7184.1|7178|7176.2|0
1613070600000|2021-02-11 19:10:00|7182.6|7180.8|7173.3|7171.5|7182.6|7180.8|7168.4|7166.6|0
1613070900000|2021-02-11 19:15:00|7173.7|7171.9|7183.2|7181.4|7183.2|7181.4|7173.4|7171.6|0
1613071200000|2021-02-11 19:20:00|7183.4|7181.6|7176.6|7174.8|7186.3|7184.5|7166.1|7164.3|0
1613071500000|2021-02-11 19:25:00|7177|7175.2|7176.8|7175|7181.2|7179.4|7170.1|7168.3|0
1613071800000|2021-02-11 19:30:00|7176.7|7174.9|7179|7177.2|7181.5|7179.7|7176.1|7174.3|0
1613072100000|2021-02-11 19:35:00|7178.8|7177|7173.4|7171.6|7178.8|7177|7171.4|7169.6|0
1613072400000|2021-02-11 19:40:00|7173.5|7171.7|7183.5|7181.7|7184.7|7182.9|7171.4|7169.6|0
1613072700000|2021-02-11 19:45:00|7183.7|7181.9|7186.8|7185|7188.1|7186.3|7182.6|7180.8|0
1613073000000|2021-02-11 19:50:00|7187.1|7185.3|7188.4|7186.6|7188.6|7186.8|7183.2|7181.4|0
1613073300000|2021-02-11 19:55:00|7188.3|7186.5|7188.4|7186.6|7190.5|7188.7|7184.6|7182.8|0
1613073600000|2021-02-11 20:00:00|7188.7|7186.9|7188.5|7186.7|7193.3|7191.5|7185.8|7184|0
1613073900000|2021-02-11 20:05:00|7188.6|7186.8|7192.8|7191|7196.9|7195.1|7188.6|7186.8|0
1613074200000|2021-02-11 20:10:00|7192.6|7190.8|7197.2|7195.4|7201.4|7199.6|7191.3|7189.5|0
1613074500000|2021-02-11 20:15:00|7197.1|7195.3|7197.6|7195.8|7199.5|7197.7|7194.8|7193|0
1613074800000|2021-02-11 20:20:00|7197.4|7195.6|7201.2|7199.4|7204.8|7203|7195.9|7194.1|0
1613075100000|2021-02-11 20:25:00|7201.1|7199.3|7205.2|7203.4|7205.7|7203.9|7199.5|7197.7|0
1613075400000|2021-02-11 20:30:00|7205.6|7203.8|7205.4|7203.6|7207.2|7205.4|7202.1|7200.3|0
1613075700000|2021-02-11 20:35:00|7205.3|7203.5|7198.2|7196.4|7208.3|7206.5|7196.7|7194.9|0
1613076000000|2021-02-11 20:40:00|7197.6|7195.8|7199.3|7197.5|7203.5|7201.7|7196.4|7194.6|0
1613076300000|2021-02-11 20:45:00|7199.8|7198|7204.7|7202.9|7211.1|7209.3|7199.7|7197.9|0
1613076600000|2021-02-11 20:50:00|7205.5|7203.7|7210.2|7208.4|7210.8|7209|7199.6|7197.8|0
1613076900000|2021-02-11 20:55:00|7210.6|7208.8|7214.2|7212.4|7217|7215.2|7206.6|7204.8|0
1613077200000|2021-02-11 21:00:00|7214.8|7211.8|7219.5|7216.5|7219.8|7216.8|7212.5|7209.5|0
1613077500000|2021-02-11 21:05:00|7220.8|7217.8|7213.5|7210.5|7220.8|7217.8|7212.8|7209.8|0
1613077800000|2021-02-11 21:10:00|7213.8|7210.8|7213.7|7210.7|7215.2|7212.2|7213|7210|0
1613078100000|2021-02-11 21:15:00|7213.8|7210.8|7217.3|7214.3|7217.3|7214.3|7213.5|7210.5|0
1613078400000|2021-02-11 21:20:00|7217.4|7214.4|7215.6|7212.6|7218.4|7215.4|7215.6|7212.6|0
1613078700000|2021-02-11 21:25:00|7215.5|7212.5|7214.9|7211.9|7215.5|7212.5|7214.2|7211.2|0
1613079000000|2021-02-11 21:30:00|7215.2|7212.2|7216.1|7213.1|7216.9|7213.9|7214.8|7211.8|0
1613079300000|2021-02-11 21:35:00|7216.2|7213.2|7214.5|7211.5|7216.2|7213.2|7214.5|7211.5|0
1613079600000|2021-02-11 21:40:00|7214.3|7211.3|7215.2|7212.2|7215.2|7212.2|7214.1|7211.1|0
1613079900000|2021-02-11 21:45:00|7215.1|7212.1|7215.5|7212.5|7215.5|7212.5|7215.1|7212.1|0
1613080200000|2021-02-11 21:50:00|7215.4|7212.4|7215.4|7212.4|7215.7|7212.7|7214.4|7211.4|0
1613080500000|2021-02-11 21:55:00|7215.3|7212.3|7214.5|7211.5|7215.3|7212.3|7214.5|7211.5|0
1613080800000|2021-02-11 22:00:00|7214.4|7211.4|7213.5|7210.5|7214.6|7211.6|7213.5|7210.5|0
1613081100000|2021-02-11 22:05:00|7213.9|7210.9|7213.3|7210.3|7214.2|7211.2|7213.3|7210.3|0
1613081400000|2021-02-11 22:10:00|7213.2|7210.2|7214.8|7211.8|7214.8|7211.8|7213.2|7210.2|0
1613081700000|2021-02-11 22:15:00|7214.6|7211.6|7213.8|7210.8|7214.6|7211.6|7213.7|7210.7|0
1613082000000|2021-02-11 22:20:00|7213.7|7210.7|7213.2|7210.2|7213.7|7210.7|7213.2|7210.2|0
1613082300000|2021-02-11 22:25:00|7213.6|7210.6|7213.4|7210.4|7213.6|7210.6|7212.9|7209.9|0
1613082600000|2021-02-11 22:30:00|7213.1|7210.1|7212.2|7209.2|7213.9|7210.9|7212.2|7209.2|0
1613082900000|2021-02-11 22:35:00|7212.3|7209.3|7212.5|7209.5|7213|7210|7212.2|7209.2|0
1613083200000|2021-02-11 22:40:00|7212.6|7209.6|7212.3|7209.3|7213.2|7210.2|7212.2|7209.2|0
1613083500000|2021-02-11 22:45:00|7212.2|7209.2|7212.4|7209.4|7212.8|7209.8|7211.9|7208.9|0
1613083800000|2021-02-11 22:50:00|7212.1|7209.1|7212.4|7209.4|7212.6|7209.6|7211.9|7208.9|0
1613084100000|2021-02-11 22:55:00|7212.3|7209.3|7213.2|7210.2|7213.3|7210.3|7212|7209|0
1613084400000|2021-02-11 23:00:00|7213.3|7210.3|7211.5|7208.5|7213.4|7210.4|7211.4|7208.4|0
1613084700000|2021-02-11 23:05:00|7211.4|7208.4|7212.6|7209.6|7212.6|7209.6|7211|7208|0
1613085000000|2021-02-11 23:10:00|7212.8|7209.8|7212.2|7209.2|7212.8|7209.8|7211.4|7208.4|0
1613085300000|2021-02-11 23:15:00|7212.4|7209.4|7213.3|7210.3|7213.9|7210.9|7212.4|7209.4|0
1613085600000|2021-02-11 23:20:00|7213.4|7210.4|7213|7210|7214.2|7211.2|7213|7210|0
1613085900000|2021-02-11 23:25:00|7213.2|7210.2|7213.2|7210.2|7213.5|7210.5|7212.5|7209.5|0
1613086200000|2021-02-11 23:30:00|7212.9|7209.9|7213.5|7210.5|7213.7|7210.7|7212.6|7209.6|0
1613086500000|2021-02-11 23:35:00|7213.4|7210.4|7213.1|7210.1|7213.8|7210.8|7213.1|7210.1|0
1613086800000|2021-02-11 23:40:00|7213.2|7210.2|7213.7|7210.7|7213.9|7210.9|7212.6|7209.6|0
1613087100000|2021-02-11 23:45:00|7213.6|7210.6|7213.4|7210.4|7213.9|7210.9|7213.2|7210.2|0
1613087400000|2021-02-11 23:50:00|7213.3|7210.3|7213.8|7210.8|7214.6|7211.6|7212.9|7209.9|0
1613087700000|2021-02-11 23:55:00|7213.7|7210.7|7214.5|7211.5|7214.5|7211.5|7213.5|7210.5|0
1613088000000|2021-02-12 00:00:00|7214.8|7211.8|7216.4|7213.4|7216.4|7213.4|7214.6|7211.6|0
1613088300000|2021-02-12 00:05:00|7216.3|7213.3|7217.5|7214.5|7217.6|7214.6|7215.6|7212.6|0
1613088600000|2021-02-12 00:10:00|7217.3|7214.3|7217.8|7214.8|7217.9|7214.9|7216.8|7213.8|0
1613088900000|2021-02-12 00:15:00|7217.6|7214.6|7217.4|7214.4|7218.4|7215.4|7217.3|7214.3|0
1613089200000|2021-02-12 00:20:00|7217.3|7214.3|7217.3|7214.3|7217.3|7214.3|7217.1|7214.1|0
1613089500000|2021-02-12 00:25:00|7217.4|7214.4|7217.8|7214.8|7218.3|7215.3|7217.4|7214.4|0
1613089800000|2021-02-12 00:30:00|7218|7215|7217.4|7214.4|7218|7215|7216.5|7213.5|0
1613090100000|2021-02-12 00:35:00|7217.3|7214.3|7217.1|7214.1|7218.1|7215.1|7217.1|7214.1|0
1613090400000|2021-02-12 00:40:00|7216.9|7213.9|7214.2|7211.2|7216.9|7213.9|7214|7211|0
1613090700000|2021-02-12 00:45:00|7214.6|7211.6|7217.1|7214.1|7217.2|7214.2|7214.1|7211.1|0
1613091000000|2021-02-12 00:50:00|7216.9|7213.9|7219.9|7216.9|7220.3|7217.3|7216.6|7213.6|0
1613091300000|2021-02-12 00:55:00|7220|7217|7222.3|7217.3|7222.6|7219.6|7219.4|7216.4|0
1613091600000|2021-02-12 01:00:00|7222.2|7217.2|7223|7218|7223.4|7218.4|7221.8|7216.8|0
1613091900000|2021-02-12 01:05:00|7223.1|7218.1|7224.9|7219.9|7225.3|7220.3|7222|7217|0
1613092200000|2021-02-12 01:10:00|7224.7|7219.7|7222.5|7217.5|7226.6|7221.6|7221.4|7216.4|0
1613092500000|2021-02-12 01:15:00|7222.3|7217.3|7221|7216|7224.3|7219.3|7220.9|7215.9|0
1613092800000|2021-02-12 01:20:00|7221.1|7216.1|7221.9|7216.9|7223.1|7218.1|7221.1|7216.1|0
1613093100000|2021-02-12 01:25:00|7221.7|7216.7|7223.4|7218.4|7223.6|7218.6|7221|7216|0
1613093400000|2021-02-12 01:30:00|7223.3|7218.3|7220.3|7215.3|7223.4|7218.4|7219.7|7214.7|0
1613093700000|2021-02-12 01:35:00|7220.4|7215.4|7218.9|7213.9|7222.2|7217.2|7218|7213|0
1613094000000|2021-02-12 01:40:00|7218.8|7213.8|7219.6|7214.6|7219.6|7214.6|7217.2|7212.2|0
1613094300000|2021-02-12 01:45:00|7219.5|7214.5|7218.1|7213.1|7219.5|7214.5|7217.9|7212.9|0
1613094600000|2021-02-12 01:50:00|7218|7213|7219.8|7214.8|7220|7215|7218|7213|0
1613094900000|2021-02-12 01:55:00|7219.7|7214.7|7220.6|7215.6|7221.2|7216.2|7219.6|7214.6|0
1613095200000|2021-02-12 02:00:00|7220.5|7215.5|7220.5|7215.5|7221|7216|7220.1|7215.1|0
1613095500000|2021-02-12 02:05:00|7220.4|7215.4|7220.1|7215.1|7220.8|7215.8|7219.9|7214.9|0
1613095800000|2021-02-12 02:10:00|7220|7215|7220.8|7215.8|7222.3|7217.3|7220|7215|0
1613096100000|2021-02-12 02:15:00|7220.7|7215.7|7221.2|7216.2|7222|7217|7220.7|7215.7|0
1613096400000|2021-02-12 02:20:00|7220.8|7215.8|7219.4|7214.4|7221.2|7216.2|7219.2|7214.2|0
1613096700000|2021-02-12 02:25:00|7219.7|7214.7|7219.1|7214.1|7219.7|7214.7|7218.3|7213.3|0
1613097000000|2021-02-12 02:30:00|7218.9|7213.9|7218.3|7213.3|7219.6|7214.6|7218.3|7213.3|0
1613097300000|2021-02-12 02:35:00|7218.2|7213.2|7217.4|7212.4|7219.3|7214.3|7217|7212|0
1613097600000|2021-02-12 02:40:00|7217.5|7212.5|7213.5|7208.5|7218|7213|7212.8|7207.8|0
1613097900000|2021-02-12 02:45:00|7214.1|7209.1|7214|7209|7215.2|7210.2|7213|7208|0
1613098200000|2021-02-12 02:50:00|7214.2|7209.2|7212|7207|7214.5|7209.5|7212|7207|0
1613098500000|2021-02-12 02:55:00|7212.1|7207.1|7213.9|7208.9|7214.7|7209.7|7211.2|7206.2|0
1613098800000|2021-02-12 03:00:00|7213.7|7208.7|7212.6|7207.6|7214.7|7209.7|7212.2|7207.2|0
1613099100000|2021-02-12 03:05:00|7212.9|7207.9|7213.7|7208.7|7214.5|7209.5|7212.4|7207.4|0
1613099400000|2021-02-12 03:10:00|7213.8|7208.8|7214.9|7209.9|7215.7|7210.7|7213.7|7208.7|0
1613099700000|2021-02-12 03:15:00|7215.1|7210.1|7214|7209|7215.2|7210.2|7213.4|7208.4|0
1613100000000|2021-02-12 03:20:00|7213.9|7208.9|7213.7|7208.7|7215.5|7210.5|7213.5|7208.5|0
1613100300000|2021-02-12 03:25:00|7213.5|7208.5|7214.8|7209.8|7215.2|7210.2|7213.1|7208.1|0
1613100600000|2021-02-12 03:30:00|7215|7210|7215|7210|7215.2|7210.2|7214|7209|0
1613100900000|2021-02-12 03:35:00|7215.1|7210.1|7215.3|7210.3|7215.8|7210.8|7214.9|7209.9|0
1613101200000|2021-02-12 03:40:00|7215.4|7210.4|7217.6|7212.6|7217.6|7212.6|7215|7210|0
1613101500000|2021-02-12 03:45:00|7217.5|7212.5|7218.5|7213.5|7219.1|7214.1|7217.4|7212.4|0
1613101800000|2021-02-12 03:50:00|7218.6|7213.6|7219|7214|7219.2|7214.2|7217.9|7212.9|0
1613102100000|2021-02-12 03:55:00|7218.9|7213.9|7217.7|7212.7|7219.2|7214.2|7217.1|7212.1|0
1613102400000|2021-02-12 04:00:00|7217.6|7212.6|7218.6|7213.6|7219|7214|7217.3|7212.3|0
1613102700000|2021-02-12 04:05:00|7218.5|7213.5|7216.6|7211.6|7219.1|7214.1|7216.6|7211.6|0
1613103000000|2021-02-12 04:10:00|7216.7|7211.7|7216.1|7211.1|7217.1|7212.1|7216.1|7211.1|0
1613103300000|2021-02-12 04:15:00|7216|7211|7216.6|7211.6|7217.1|7212.1|7215.7|7210.7|0
1613103600000|2021-02-12 04:20:00|7215.9|7210.9|7215.1|7210.1|7215.9|7210.9|7214.1|7209.1|0
1613103900000|2021-02-12 04:25:00|7215|7210|7214.8|7209.8|7215.1|7210.1|7214.1|7209.1|0
1613104200000|2021-02-12 04:30:00|7214.7|7209.7|7214.1|7209.1|7215.5|7210.5|7214|7209|0
1613104500000|2021-02-12 04:35:00|7214|7209|7215.1|7210.1|7215.2|7210.2|7213|7208|0
1613104800000|2021-02-12 04:40:00|7215.2|7210.2|7214.3|7209.3|7215.7|7210.7|7214.1|7209.1|0
1613105100000|2021-02-12 04:45:00|7214.5|7209.5|7214.8|7209.8|7215|7210|7213.8|7208.8|0
1613105400000|2021-02-12 04:50:00|7214.7|7209.7|7214.1|7209.1|7214.8|7209.8|7213.3|7208.3|0
1613105700000|2021-02-12 04:55:00|7214|7209|7214.3|7209.3|7214.9|7209.9|7213|7208|0
1613106000000|2021-02-12 05:00:00|7214.1|7209.1|7214.1|7209.1|7214.5|7209.5|7213.3|7208.3|0
1613106300000|2021-02-12 05:05:00|7214|7209|7215.1|7210.1|7216.1|7211.1|7213.6|7208.6|0
1613106600000|2021-02-12 05:10:00|7215.2|7210.2|7215.8|7210.8|7215.9|7210.9|7214.3|7209.3|0
1613106900000|2021-02-12 05:15:00|7215.7|7210.7|7217.5|7212.5|7217.8|7212.8|7215|7210|0
1613107200000|2021-02-12 05:20:00|7217.6|7212.6|7218.4|7213.4|7218.7|7213.7|7217.4|7212.4|0
1613107500000|2021-02-12 05:25:00|7218.3|7213.3|7218.6|7213.6|7218.8|7213.8|7218|7213|0
1613107800000|2021-02-12 05:30:00|7218.7|7213.7|7219.7|7214.7|7220.5|7215.5|7218.7|7213.7|0
1613108100000|2021-02-12 05:35:00|7219.8|7214.8|7219.9|7214.9|7220.8|7215.8|7219.4|7214.4|0
1613108400000|2021-02-12 05:40:00|7220|7215|7219.1|7214.1|7220.1|7215.1|7218.8|7213.8|0
1613108700000|2021-02-12 05:45:00|7219|7214|7219|7214|7219.6|7214.6|7218.7|7213.7|0
1613109000000|2021-02-12 05:50:00|7218.8|7213.8|7219.3|7214.3|7219.6|7214.6|7218.8|7213.8|0
1613109300000|2021-02-12 05:55:00|7219.4|7214.4|7219.8|7214.8|7220.3|7215.3|7219.3|7214.3|0
1613109600000|2021-02-12 06:00:00|7219.9|7214.9|7217.9|7212.9|7220.5|7215.5|7217.6|7212.6|0
1613109900000|2021-02-12 06:05:00|7217.8|7212.8|7217.5|7212.5|7218|7213|7216.7|7211.7|0
1613110200000|2021-02-12 06:10:00|7217.4|7212.4|7215.5|7210.5|7217.9|7212.9|7215.3|7210.3|0
1613110500000|2021-02-12 06:15:00|7215.6|7210.6|7216.2|7211.2|7216.8|7211.8|7215.3|7210.3|0
1613110800000|2021-02-12 06:20:00|7216.3|7211.3|7217.1|7212.1|7217.1|7212.1|7214.5|7209.5|0
1613111100000|2021-02-12 06:25:00|7217.2|7212.2|7217.1|7212.1|7217.8|7212.8|7216.4|7211.4|0
1613111400000|2021-02-12 06:30:00|7217|7212|7215.5|7210.5|7217.2|7212.2|7215.2|7210.2|0
1613111700000|2021-02-12 06:35:00|7215.6|7210.6|7215.7|7210.7|7215.9|7210.9|7215|7210|0
1613112000000|2021-02-12 06:40:00|7215.8|7210.8|7215.5|7210.5|7216.5|7211.5|7214.9|7209.9|0
1613112300000|2021-02-12 06:45:00|7215.6|7210.6|7216.3|7211.3|7216.6|7211.6|7215.3|7210.3|0
1613112600000|2021-02-12 06:50:00|7216.2|7211.2|7216.2|7211.2|7216.8|7211.8|7216.1|7211.1|0
1613112900000|2021-02-12 06:55:00|7216|7211|7217.1|7212.1|7217.4|7212.4|7216|7211|0
1613113200000|2021-02-12 07:00:00|7217|7212|7214.3|7209.3|7217.1|7212.1|7214.2|7209.2|0
1613113500000|2021-02-12 07:05:00|7214.2|7209.2|7215.4|7210.4|7216.7|7211.7|7213.6|7208.6|0
1613113800000|2021-02-12 07:10:00|7215.3|7210.3|7214.2|7209.2|7215.3|7210.3|7212.9|7207.9|0
1613114100000|2021-02-12 07:15:00|7214.3|7209.3|7214.3|7209.3|7214.6|7209.6|7213.1|7208.1|0
1613114400000|2021-02-12 07:20:00|7214.2|7209.2|7215.3|7210.3|7215.7|7210.7|7214.2|7209.2|0
1613114700000|2021-02-12 07:25:00|7215.2|7210.2|7217.2|7212.2|7217.2|7212.2|7215.2|7210.2|0
1613115000000|2021-02-12 07:30:00|7217|7212|7215.7|7210.7|7217.2|7212.2|7215.3|7210.3|0
1613115300000|2021-02-12 07:35:00|7215.6|7210.6|7217.6|7212.6|7217.9|7212.9|7215.3|7210.3|0
1613115600000|2021-02-12 07:40:00|7217.5|7212.5|7215.7|7210.7|7217.5|7212.5|7215.6|7210.6|0
1613115900000|2021-02-12 07:45:00|7215.6|7210.6|7215.2|7210.2|7216.3|7211.3|7214.9|7209.9|0
1613116200000|2021-02-12 07:50:00|7215.1|7210.1|7214|7209|7215.7|7210.7|7213.5|7208.5|0
1613116500000|2021-02-12 07:55:00|7213.9|7208.9|7211.5|7206.5|7213.9|7208.9|7210|7205|0
1613116800000|2021-02-12 08:00:00|7211.9|7206.9|7211.6|7206.6|7214.7|7209.7|7209.2|7204.2|0
1613117100000|2021-02-12 08:05:00|7211.5|7206.5|7214.3|7209.3|7214.4|7209.4|7208.7|7203.7|0
1613117400000|2021-02-12 08:10:00|7214.4|7209.4|7214.8|7209.8|7216.4|7211.4|7212.7|7207.7|0
1613117700000|2021-02-12 08:15:00|7214.7|7209.7|7217.8|7212.8|7219.3|7214.3|7214.5|7209.5|0
1613118000000|2021-02-12 08:20:00|7217.7|7212.7|7215.8|7210.8|7218.3|7213.3|7215|7210|0
1613118300000|2021-02-12 08:25:00|7215.7|7210.7|7226|7221|7226.6|7221.6|7213.4|7208.4|0
1613118600000|2021-02-12 08:30:00|7225.8|7220.8|7219.2|7214.2|7225.8|7220.8|7216.7|7211.7|0
1613118900000|2021-02-12 08:35:00|7219.3|7214.3|7217.7|7212.7|7220.5|7215.5|7215.8|7210.8|0
1613119200000|2021-02-12 08:40:00|7217.5|7212.5|7212|7207|7218.4|7213.4|7210.6|7205.6|0
1613119500000|2021-02-12 08:45:00|7211.9|7206.9|7205.1|7200.1|7213.8|7208.8|7204.5|7199.5|0
1613119800000|2021-02-12 08:50:00|7204.8|7199.8|7213.3|7208.3|7213.9|7208.9|7203.6|7198.6|0
1613120100000|2021-02-12 08:55:00|7213.2|7208.2|7213.4|7208.4|7214.8|7209.8|7212.3|7207.3|0
1613120400000|2021-02-12 09:00:00|7213.2|7208.2|7193.5|7190.5|7214.5|7209.5|7185.9|7182.9|0
1613120700000|2021-02-12 09:05:00|7193.1|7190.1|7196|7193|7196.5|7193.5|7186.4|7183.4|0
1613121000000|2021-02-12 09:10:00|7196.4|7193.4|7190.5|7187.5|7198.9|7195.9|7190|7187|0
1613121300000|2021-02-12 09:15:00|7190.4|7187.4|7192|7189|7194.6|7191.6|7188.5|7185.5|0
1613121600000|2021-02-12 09:20:00|7192.4|7189.4|7192.1|7189.1|7193.3|7190.3|7187.4|7184.4|0
1613121900000|2021-02-12 09:25:00|7192.6|7189.6|7191.6|7188.6|7192.9|7189.9|7187|7184|0
1613122200000|2021-02-12 09:30:00|7192.2|7189.2|7194.7|7191.7|7197.8|7194.8|7189.6|7186.6|0
1613122500000|2021-02-12 09:35:00|7193.3|7190.3|7190.3|7187.3|7196.3|7193.3|7184.9|7181.9|0
1613122800000|2021-02-12 09:40:00|7190.2|7187.2|7187.9|7184.9|7191.1|7188.1|7182.4|7179.4|0
1613123100000|2021-02-12 09:45:00|7187.2|7184.2|7188.6|7185.6|7192.4|7189.4|7184.6|7181.6|0
1613123400000|2021-02-12 09:50:00|7188.5|7185.5|7187|7184|7188.8|7185.8|7186.4|7183.4|0
1613123700000|2021-02-12 09:55:00|7186.8|7183.8|7190.3|7187.3|7190.4|7187.4|7182.9|7179.9|0
1613124000000|2021-02-12 10:00:00|7190.2|7187.2|7192.8|7189.8|7193.4|7190.4|7187.3|7184.3|0
1613124300000|2021-02-12 10:05:00|7192.9|7189.9|7196.3|7193.3|7196.4|7193.4|7192.9|7189.9|0
1613124600000|2021-02-12 10:10:00|7196.6|7193.6|7196.9|7193.9|7199.5|7196.5|7195.8|7192.8|0
1613124900000|2021-02-12 10:15:00|7196.8|7193.8|7194.9|7191.9|7197|7194|7193.5|7190.5|0
1613125200000|2021-02-12 10:20:00|7194.7|7191.7|7194.8|7191.8|7197|7194|7193.4|7190.4|0
1613125500000|2021-02-12 10:25:00|7194.9|7191.9|7195.5|7192.5|7196.8|7193.8|7193.9|7190.9|0
1613125800000|2021-02-12 10:30:00|7195.7|7192.7|7196.4|7193.4|7196.9|7193.9|7194.2|7191.2|0
1613126100000|2021-02-12 10:35:00|7196.1|7193.1|7195.7|7192.7|7197.1|7194.1|7194.7|7191.7|0
1613126400000|2021-02-12 10:40:00|7196|7193|7195.1|7192.1|7196|7193|7191.5|7188.5|0
1613126700000|2021-02-12 10:45:00|7194.7|7191.7|7194.5|7191.5|7195.4|7192.4|7194.3|7191.3|0
1613127000000|2021-02-12 10:50:00|7194.2|7191.2|7194.4|7191.4|7194.8|7191.8|7192.5|7189.5|0
1613127300000|2021-02-12 10:55:00|7194.5|7191.5|7193.6|7190.6|7194.7|7191.7|7193.2|7190.2|0
1613127600000|2021-02-12 11:00:00|7193.5|7190.5|7192.7|7189.7|7193.9|7190.9|7191|7188|0
1613127900000|2021-02-12 11:05:00|7193.2|7190.2|7192.7|7189.7|7193.9|7190.9|7192|7189|0
1613128200000|2021-02-12 11:10:00|7193.1|7190.1|7191.3|7188.3|7193.1|7190.1|7191.2|7188.2|0
1613128500000|2021-02-12 11:15:00|7191|7188|7191.3|7188.3|7192|7189|7190|7187|0
1613128800000|2021-02-12 11:20:00|7191.5|7188.5|7188.7|7185.7|7192.1|7189.1|7188.7|7185.7|0
1613129100000|2021-02-12 11:25:00|7188.6|7185.6|7189.4|7186.4|7190.7|7187.7|7188.4|7185.4|0
1613129400000|2021-02-12 11:30:00|7189.3|7186.3|7189.7|7186.7|7191.4|7188.4|7189.2|7186.2|0
1613129700000|2021-02-12 11:35:00|7190|7187|7190.4|7187.4|7190.8|7187.8|7189.7|7186.7|0
1613130000000|2021-02-12 11:40:00|7190.5|7187.5|7190.1|7187.1|7190.5|7187.5|7188.6|7185.6|0
1613130300000|2021-02-12 11:45:00|7190.2|7187.2|7189.6|7186.6|7190.3|7187.3|7189.5|7186.5|0
1613130600000|2021-02-12 11:50:00|7189.2|7186.2|7189.9|7186.9|7189.9|7186.9|7188.9|7185.9|0
1613130900000|2021-02-12 11:55:00|7190.7|7187.7|7189.7|7186.7|7190.7|7187.7|7189.7|7186.7|0
1613131200000|2021-02-12 12:00:00|7191.2|7188.2|7198|7195|7199.4|7196.4|7191.2|7188.2|0
1613131500000|2021-02-12 12:05:00|7198.1|7195.1|7197.2|7194.2|7200|7197|7197.1|7194.1|0
1613131800000|2021-02-12 12:10:00|7197.5|7194.5|7197.5|7194.5|7198.6|7195.6|7196.4|7193.4|0
1613132100000|2021-02-12 12:15:00|7197.6|7194.6|7196.6|7193.6|7198.8|7195.8|7196.5|7193.5|0
1613132400000|2021-02-12 12:20:00|7196.5|7193.5|7198.9|7195.9|7198.9|7195.9|7196|7193|0
1613132700000|2021-02-12 12:25:00|7198.8|7195.8|7198.6|7195.6|7200.8|7197.8|7197.5|7194.5|0
1613133000000|2021-02-12 12:30:00|7198.4|7195.4|7198.5|7195.5|7199|7196|7197.3|7194.3|0
1613133300000|2021-02-12 12:35:00|7198.6|7195.6|7198.3|7195.3|7200.6|7197.6|7197.5|7194.5|0
1613133600000|2021-02-12 12:40:00|7198.2|7195.2|7197.7|7194.7|7198.4|7195.4|7196.7|7193.7|0
1613133900000|2021-02-12 12:45:00|7197.5|7194.5|7194.4|7191.4|7198|7195|7193.5|7190.5|0
1613134200000|2021-02-12 12:50:00|7193.9|7190.9|7192.3|7189.3|7194.1|7191.1|7192|7189|0
1613134500000|2021-02-12 12:55:00|7192.4|7189.4|7194.1|7191.1|7194.7|7191.7|7192.4|7189.4|0
1613134800000|2021-02-12 13:00:00|7194|7191|7195.2|7192.2|7195.7|7192.7|7193.6|7190.6|0
1613135100000|2021-02-12 13:05:00|7195.4|7192.4|7196.2|7193.2|7196.4|7193.4|7194.7|7191.7|0
1613135400000|2021-02-12 13:10:00|7195.7|7192.7|7196.2|7193.2|7197.3|7194.3|7195.5|7192.5|0
1613135700000|2021-02-12 13:15:00|7196|7193|7194.2|7191.2|7196.1|7193.1|7194.2|7191.2|0
1613136000000|2021-02-12 13:20:00|7194.1|7191.1|7187.8|7184.8|7194.2|7191.2|7187.8|7184.8|0
1613136300000|2021-02-12 13:25:00|7187.9|7184.9|7189.7|7186.7|7190.2|7187.2|7187.8|7184.8|0
1613136600000|2021-02-12 13:30:00|7189.8|7186.8|7185.2|7182.2|7190.5|7187.5|7185|7182|0
1613136900000|2021-02-12 13:35:00|7185.1|7182.1|7187.2|7184.2|7188.5|7185.5|7185.1|7182.1|0
1613137200000|2021-02-12 13:40:00|7184.3|7181.3|7185.5|7182.5|7187.7|7184.7|7184.3|7181.3|0
1613137500000|2021-02-12 13:45:00|7183.9|7180.9|7185.6|7182.6|7187.1|7184.1|7183.2|7180.2|0
1613137800000|2021-02-12 13:50:00|7185.5|7182.5|7184.6|7181.6|7189.5|7186.5|7182.9|7179.9|0
1613138100000|2021-02-12 13:55:00|7184.4|7181.4|7176.6|7173.6|7185.7|7182.7|7174.4|7171.4|0
1613138400000|2021-02-12 14:00:00|7176.5|7173.5|7167.3|7164.3|7176.7|7173.7|7167.3|7164.3|0
1613138700000|2021-02-12 14:05:00|7167.1|7164.1|7169.8|7166.8|7171.5|7168.5|7166.7|7163.7|0
1613139000000|2021-02-12 14:10:00|7170|7167|7168.6|7165.6|7170.9|7167.9|7167|7164|0
1613139300000|2021-02-12 14:15:00|7168.5|7165.5|7163.6|7160.6|7168.5|7165.5|7163.5|7160.5|0
1613139600000|2021-02-12 14:20:00|7163.2|7160.2|7162|7159|7167.9|7164.9|7161.1|7158.1|0
1613139900000|2021-02-12 14:25:00|7162.1|7159.1|7166.8|7163.8|7172|7169|7161.8|7158.8|0
1613140200000|2021-02-12 14:30:00|7166.2|7163.2|7147.6|7145.8|7171.7|7169.9|7140.9|7139.1|0
1613140500000|2021-02-12 14:35:00|7146.1|7144.3|7169.2|7167.4|7169.5|7167.7|7136.1|7134.3|0
1613140800000|2021-02-12 14:40:00|7169.3|7167.5|7182.5|7180.7|7187.4|7185.6|7169.3|7167.5|0
1613141100000|2021-02-12 14:45:00|7184.5|7182.7|7180.4|7178.6|7191.6|7189.8|7177|7175.2|0
1613141400000|2021-02-12 14:50:00|7179.5|7177.7|7180.7|7178.9|7190.4|7188.6|7172.6|7170.8|0
1613141700000|2021-02-12 14:55:00|7181|7179.2|7202.4|7200.6|7203.2|7201.4|7181|7179.2|0
1613142000000|2021-02-12 15:00:00|7202.2|7200.4|7198.3|7196.5|7208|7206.2|7198|7196.2|0
1613142300000|2021-02-12 15:05:00|7198.6|7196.8|7200.8|7199|7212.5|7210.7|7198.2|7196.4|0
1613142600000|2021-02-12 15:10:00|7200.9|7199.1|7211.2|7209.4|7212.5|7210.7|7200.6|7198.8|0
1613142900000|2021-02-12 15:15:00|7211.3|7209.5|7199.6|7197.8|7213.4|7211.6|7195.6|7193.8|0
1613143200000|2021-02-12 15:20:00|7200.4|7198.6|7205.9|7204.1|7207.7|7205.9|7196|7194.2|0
1613143500000|2021-02-12 15:25:00|7206|7204.2|7201.6|7199.8|7210.4|7208.6|7198.3|7196.5|0
1613143800000|2021-02-12 15:30:00|7201.7|7199.9|7191.2|7189.4|7203.3|7201.5|7187|7185.2|0
1613144100000|2021-02-12 15:35:00|7191.4|7189.6|7209|7207.2|7211.7|7209.9|7191.4|7189.6|0
1613144400000|2021-02-12 15:40:00|7209.3|7207.5|7211.2|7209.4|7215.9|7214.1|7208|7206.2|0
1613144700000|2021-02-12 15:45:00|7210.9|7209.1|7219.4|7217.6|7220|7218.2|7208.5|7206.7|0
1613145000000|2021-02-12 15:50:00|7219.9|7218.1|7219.9|7218.1|7225.1|7223.3|7218.6|7216.8|0
1613145300000|2021-02-12 15:55:00|7220|7218.2|7215.1|7213.3|7221|7219.2|7211.2|7209.4|0
1613145600000|2021-02-12 16:00:00|7215.7|7213.9|7221.2|7219.4|7222.4|7220.6|7214.9|7213.1|0
1613145900000|2021-02-12 16:05:00|7221.5|7219.7|7217.8|7216|7222.2|7220.4|7213.5|7211.7|0
1613146200000|2021-02-12 16:10:00|7218.1|7216.3|7220.9|7219.1|7226.7|7224.9|7218.1|7216.3|0
1613146500000|2021-02-12 16:15:00|7221.1|7219.3|7224.8|7223|7225.3|7223.5|7219.4|7217.6|0
1613146800000|2021-02-12 16:20:00|7225.1|7223.3|7231.5|7229.7|7231.9|7230.1|7218.7|7216.9|0
1613147100000|2021-02-12 16:25:00|7231.6|7229.8|7237|7235.2|7239.9|7238.1|7228.7|7226.9|0
1613147400000|2021-02-12 16:30:00|7238|7236.2|7236.5|7234.7|7239.9|7238.1|7235|7233.2|0
1613147700000|2021-02-12 16:35:00|7236.6|7234.8|7240.6|7238.8|7244.4|7242.6|7235.7|7233.9|0
1613148000000|2021-02-12 16:40:00|7240.3|7238.5|7231.4|7229.6|7240.6|7238.8|7230.2|7228.4|0
1613148300000|2021-02-12 16:45:00|7231.3|7229.5|7245.9|7244.1|7246.2|7244.4|7231.1|7229.3|0
1613148600000|2021-02-12 16:50:00|7246.2|7244.4|7251.4|7249.6|7251.4|7249.6|7243.3|7241.5|0
1613148900000|2021-02-12 16:55:00|7251.8|7250|7256.2|7254.4|7256.3|7254.5|7248.2|7246.4|0
1613149200000|2021-02-12 17:00:00|7256.3|7254.5|7260.5|7258.7|7267|7265.2|7253.8|7252|0
1613149500000|2021-02-12 17:05:00|7260.8|7259|7259.9|7258.1|7262.8|7261|7257|7255.2|0
1613149800000|2021-02-12 17:10:00|7259.8|7258|7265.3|7263.5|7265.5|7263.7|7258.6|7256.8|0
1613150100000|2021-02-12 17:15:00|7265.4|7263.6|7257.5|7255.7|7266.2|7264.4|7256.2|7254.4|0
1613150400000|2021-02-12 17:20:00|7257.4|7255.6|7253.7|7251.9|7258.3|7256.5|7252|7250.2|0
1613150700000|2021-02-12 17:25:00|7253.5|7251.7|7251.7|7249.9|7254|7252.2|7249.5|7247.7|0
1613151000000|2021-02-12 17:30:00|7251.9|7250.1|7242.7|7240.9|7253.9|7252.1|7242.7|7240.9|0
1613151300000|2021-02-12 17:35:00|7242.8|7241|7245.6|7243.8|7246|7244.2|7239.7|7237.9|0
1613151600000|2021-02-12 17:40:00|7245.2|7243.4|7252.6|7250.8|7254.6|7252.8|7241.3|7239.5|0
1613151900000|2021-02-12 17:45:00|7253.8|7252|7255.8|7254|7261.8|7260|7252|7250.2|0
1613152200000|2021-02-12 17:50:00|7255.9|7254.1|7252.6|7250.8|7256.4|7254.6|7249.1|7247.3|0
1613152500000|2021-02-12 17:55:00|7252.5|7250.7|7257.8|7256|7262.3|7260.5|7252.3|7250.5|0
1613152800000|2021-02-12 18:00:00|7258.2|7256.4|7253.8|7252|7259.2|7257.4|7252|7250.2|0
1613153100000|2021-02-12 18:05:00|7254.3|7252.5|7249.5|7247.7|7255.3|7253.5|7249.2|7247.4|0
1613153400000|2021-02-12 18:10:00|7249.4|7247.6|7246.6|7244.8|7249.7|7247.9|7245.5|7243.7|0
1613153700000|2021-02-12 18:15:00|7246.5|7244.7|7237.2|7235.4|7248.8|7247|7236|7234.2|0
1613154000000|2021-02-12 18:20:00|7236.9|7235.1|7240.4|7238.6|7241|7239.2|7230.8|7229|0
1613154300000|2021-02-12 18:25:00|7240.2|7238.4|7241.5|7239.7|7242.5|7240.7|7237.8|7236|0
1613154600000|2021-02-12 18:30:00|7241.2|7239.4|7244.3|7242.5|7247.4|7245.6|7240.7|7238.9|0
1613154900000|2021-02-12 18:35:00|7244.4|7242.6|7245.1|7243.3|7246.9|7245.1|7243.9|7242.1|0
1613155200000|2021-02-12 18:40:00|7244.9|7243.1|7243.8|7242|7246.1|7244.3|7242.6|7240.8|0
1613155500000|2021-02-12 18:45:00|7244.1|7242.3|7239.4|7237.6|7244.1|7242.3|7235.7|7233.9|0
1613155800000|2021-02-12 18:50:00|7239.7|7237.9|7235|7233.2|7240.3|7238.5|7233.3|7231.5|0
1613156100000|2021-02-12 18:55:00|7235.3|7233.5|7233.6|7231.8|7235.4|7233.6|7229.5|7227.7|0
1613156400000|2021-02-12 19:00:00|7233.5|7231.7|7223|7221.2|7233.7|7231.9|7222.2|7220.4|0
1613156700000|2021-02-12 19:05:00|7223.4|7221.6|7228.6|7226.8|7229|7227.2|7220.5|7218.7|0
1613157000000|2021-02-12 19:10:00|7228.5|7226.7|7223.4|7221.6|7230.2|7228.4|7221.5|7219.7|0
1613157300000|2021-02-12 19:15:00|7223.3|7221.5|7227.7|7225.9|7227.7|7225.9|7219.7|7217.9|0
1613157600000|2021-02-12 19:20:00|7227.9|7226.1|7228|7226.2|7232.1|7230.3|7226.4|7224.6|0
1613157900000|2021-02-12 19:25:00|7227.7|7225.9|7227.2|7225.4|7228.6|7226.8|7225.5|7223.7|0
1613158200000|2021-02-12 19:30:00|7227.3|7225.5|7225.8|7224|7227.5|7225.7|7222.6|7220.8|0
1613158500000|2021-02-12 19:35:00|7224.9|7223.1|7220.3|7218.5|7224.9|7223.1|7216.8|7215|0
1613158800000|2021-02-12 19:40:00|7220.2|7218.4|7221.8|7220|7222|7220.2|7214.9|7213.1|0
1613159100000|2021-02-12 19:45:00|7221.3|7219.5|7230.8|7229|7232.3|7230.5|7220.5|7218.7|0
1613159400000|2021-02-12 19:50:00|7230.7|7228.9|7232.4|7230.6|7232.5|7230.7|7227.1|7225.3|0
1613159700000|2021-02-12 19:55:00|7232.3|7230.5|7230.4|7228.6|7235.8|7234|7230.2|7228.4|0
1613160000000|2021-02-12 20:00:00|7230.9|7229.1|7227.8|7226|7233.1|7231.3|7225.3|7223.5|0
1613160300000|2021-02-12 20:05:00|7227.9|7226.1|7229.8|7228|7231.3|7229.5|7226.5|7224.7|0
1613160600000|2021-02-12 20:10:00|7229.5|7227.7|7224.2|7222.4|7229.9|7228.1|7223.5|7221.7|0
1613160900000|2021-02-12 20:15:00|7224.3|7222.5|7225.5|7223.7|7228.8|7227|7223.8|7222|0
1613161200000|2021-02-12 20:20:00|7225.6|7223.8|7227.8|7226|7229.8|7228|7222.9|7221.1|0
1613161500000|2021-02-12 20:25:00|7227.9|7226.1|7228.1|7226.3|7229.8|7228|7225.4|7223.6|0
1613161800000|2021-02-12 20:30:00|7228.3|7226.5|7232.2|7230.4|7234.4|7232.6|7228.1|7226.3|0
1613162100000|2021-02-12 20:35:00|7232.3|7230.5|7237.1|7235.3|7239.6|7237.8|7231.3|7229.5|0
1613162400000|2021-02-12 20:40:00|7237.3|7235.5|7241.9|7240.1|7245.2|7243.4|7237.2|7235.4|0
1613162700000|2021-02-12 20:45:00|7241.7|7239.9|7244.9|7243.1|7246.7|7244.9|7241.7|7239.9|0
1613163000000|2021-02-12 20:50:00|7246.7|7244.9|7252.6|7250.8|7258.1|7256.3|7246.7|7244.9|0
1613163300000|2021-02-12 20:55:00|7252.8|7251|7256.2|7254.4|7259.4|7257.6|7252|7250.2|0
1613163600000|2021-02-12 21:00:00|7256.8|7253.8|7253.8|7250.8|7257.3|7254.3|7251.8|7248.8|0
1613163900000|2021-02-12 21:05:00|7254|7251|7255.6|7252.6|7256.6|7253.6|7251.2|7248.2|0
1613164200000|2021-02-12 21:10:00|7255.8|7252.8|7257.1|7254.1|7257.1|7254.1|7254.6|7251.6|0
1613164500000|2021-02-12 21:15:00|7257.2|7254.2|7257.1|7254.1|7258.6|7255.6|7256.2|7253.2|0
1613164800000|2021-02-12 21:20:00|7256.6|7253.6|7257.7|7254.7|7258|7255|7255.1|7252.1|0
1613165100000|2021-02-12 21:25:00|7257.6|7254.6|7257|7254|7259.5|7256.5|7257|7254|0
1613165400000|2021-02-12 21:30:00|7257.3|7254.3|7255.3|7252.3|7257.9|7254.9|7255.1|7252.1|0
1613165700000|2021-02-12 21:35:00|7255.4|7252.4|7258.8|7255.8|7259.7|7256.7|7255.3|7252.3|0
1613166000000|2021-02-12 21:40:00|7258.7|7255.7|7258.2|7255.2|7260|7257|7256.1|7253.1|0
1613166300000|2021-02-12 21:45:00|7258.3|7255.3|7257|7254|7259.1|7256.1|7256.6|7253.6|0
1613166600000|2021-02-12 21:50:00|7257.1|7254.1|7257.7|7254.7|7257.8|7254.8|7255.4|7252.4|0
1613166900000|2021-02-12 21:55:00|7257.6|7254.6|7256.9|7253.9|7257.8|7254.8|7255.1|7252.1|0
1613343600000|2021-02-14 23:00:00|7265.3|7260.3|7264.3|7259.3|7266.8|7261.8|7263.9|7258.9|0
1613343900000|2021-02-14 23:05:00|7264.7|7259.7|7266.7|7261.7|7266.7|7261.7|7262.2|7257.2|0
1613344200000|2021-02-14 23:10:00|7266.6|7261.6|7267.1|7262.1|7267.6|7262.6|7264.1|7259.1|0
1613344500000|2021-02-14 23:15:00|7267.2|7262.2|7266.1|7261.1|7267.9|7262.9|7264.9|7259.9|0
1613344800000|2021-02-14 23:20:00|7265.9|7260.9|7264|7259|7266.7|7261.7|7261.1|7256.1|0
1613345100000|2021-02-14 23:25:00|7263.3|7258.3|7264.4|7259.4|7264.4|7259.4|7262.3|7257.3|0
1613345400000|2021-02-14 23:30:00|7264.6|7259.6|7260.1|7255.1|7264.6|7259.6|7260|7255|0
1613345700000|2021-02-14 23:35:00|7260|7255|7262.2|7257.2|7262.5|7257.5|7260|7255|0
1613346000000|2021-02-14 23:40:00|7262.5|7257.5|7260.6|7255.6|7262.6|7257.6|7259.9|7254.9|0
1613346300000|2021-02-14 23:45:00|7260.7|7255.7|7263.9|7258.9|7265.6|7260.6|7260.7|7255.7|0
1613346600000|2021-02-14 23:50:00|7263.8|7258.8|7263.7|7258.7|7264.3|7259.3|7262.4|7257.4|0
1613346900000|2021-02-14 23:55:00|7263.6|7258.6|7263|7258|7265.1|7260.1|7263|7258|0
1613347200000|2021-02-15 00:00:00|7263.3|7258.3|7266.9|7261.9|7267.8|7262.8|7261.9|7256.9|0
1613347500000|2021-02-15 00:05:00|7267|7262|7269.4|7264.4|7270.5|7265.5|7266.1|7261.1|0
1613347800000|2021-02-15 00:10:00|7269.5|7264.5|7269.2|7264.2|7270.1|7265.1|7267.7|7262.7|0
1613348100000|2021-02-15 00:15:00|7269.5|7264.5|7275|7270|7275.4|7270.4|7269.2|7264.2|0
1613348400000|2021-02-15 00:20:00|7275.1|7270.1|7281|7276|7283|7278|7275.1|7270.1|0
1613348700000|2021-02-15 00:25:00|7280.8|7275.8|7278.8|7273.8|7281.8|7276.8|7278.8|7273.8|0
1613349000000|2021-02-15 00:30:00|7279.1|7274.1|7279.1|7274.1|7279.8|7274.8|7278.1|7273.1|0
1613349300000|2021-02-15 00:35:00|7279|7274|7281|7276|7282.6|7277.6|7278.3|7273.3|0
1613349600000|2021-02-15 00:40:00|7280.9|7275.9|7281|7276|7281.8|7276.8|7279.4|7274.4|0
1613349900000|2021-02-15 00:45:00|7281.1|7276.1|7280.2|7275.2|7283.4|7278.4|7279.6|7274.6|0
1613350200000|2021-02-15 00:50:00|7280.3|7275.3|7281.5|7276.5|7282.3|7277.3|7280.3|7275.3|0
1613350500000|2021-02-15 00:55:00|7281.6|7276.6|7281.3|7276.3|7282.4|7277.4|7280.7|7275.7|0
1613350800000|2021-02-15 01:00:00|7281.2|7276.2|7282.5|7277.5|7285.3|7280.3|7281.1|7276.1|0
1613351100000|2021-02-15 01:05:00|7282.4|7277.4|7278.4|7273.4|7282.6|7277.6|7277.7|7272.7|0
1613351400000|2021-02-15 01:10:00|7278.5|7273.5|7279.1|7274.1|7279.6|7274.6|7278.3|7273.3|0
1613351700000|2021-02-15 01:15:00|7279|7274|7277.9|7272.9|7279.1|7274.1|7277.2|7272.2|0
1613352000000|2021-02-15 01:20:00|7278|7273|7278.2|7273.2|7279.4|7274.4|7277.8|7272.8|0
1613352300000|2021-02-15 01:25:00|7278.3|7273.3|7278.2|7273.2|7278.8|7273.8|7277.9|7272.9|0
1613352600000|2021-02-15 01:30:00|7278.3|7273.3|7280.1|7275.1|7280.6|7275.6|7277.8|7272.8|0
1613352900000|2021-02-15 01:35:00|7280.2|7275.2|7277.9|7272.9|7280.2|7275.2|7277.6|7272.6|0
1613353200000|2021-02-15 01:40:00|7277.6|7272.6|7277.8|7272.8|7278|7273|7275.8|7270.8|0
1613353500000|2021-02-15 01:45:00|7277.9|7272.9|7278.3|7273.3|7280.4|7275.4|7277.9|7272.9|0
1613353800000|2021-02-15 01:50:00|7278.5|7273.5|7278.8|7273.8|7280.1|7275.1|7278|7273|0
1613354100000|2021-02-15 01:55:00|7278.6|7273.6|7279|7274|7279.6|7274.6|7278|7273|0
1613354400000|2021-02-15 02:00:00|7279.1|7274.1|7279.5|7274.5|7281.4|7276.4|7279|7274|0
1613354700000|2021-02-15 02:05:00|7279.4|7274.4|7280.1|7275.1|7280.5|7275.5|7279.3|7274.3|0
1613355000000|2021-02-15 02:10:00|7279.9|7274.9|7279.9|7274.9|7280.2|7275.2|7279.4|7274.4|0
1613355300000|2021-02-15 02:15:00|7280|7275|7279.6|7274.6|7280.9|7275.9|7278.8|7273.8|0
1613355600000|2021-02-15 02:20:00|7279.7|7274.7|7280.2|7275.2|7280.9|7275.9|7279.3|7274.3|0
1613355900000|2021-02-15 02:25:00|7280.3|7275.3|7278.2|7273.2|7280.3|7275.3|7277.8|7272.8|0
1613356200000|2021-02-15 02:30:00|7278.4|7273.4|7277.9|7272.9|7278.4|7273.4|7277.4|7272.4|0
1613356500000|2021-02-15 02:35:00|7277.8|7272.8|7277.1|7272.1|7277.9|7272.9|7276.9|7271.9|0
1613356800000|2021-02-15 02:40:00|7277.2|7272.2|7275.5|7270.5|7277.7|7272.7|7275.5|7270.5|0
1613357100000|2021-02-15 02:45:00|7275.6|7270.6|7276.9|7271.9|7276.9|7271.9|7275.5|7270.5|0
1613357400000|2021-02-15 02:50:00|7276.8|7271.8|7276.2|7271.2|7277.1|7272.1|7276|7271|0
1613357700000|2021-02-15 02:55:00|7276.1|7271.1|7275.6|7270.6|7276.2|7271.2|7275.4|7270.4|0
1613358000000|2021-02-15 03:00:00|7275.7|7270.7|7275.5|7270.5|7276.5|7271.5|7275.4|7270.4|0
1613358300000|2021-02-15 03:05:00|7275.4|7270.4|7275.7|7270.7|7276.3|7271.3|7275.4|7270.4|0
1613358600000|2021-02-15 03:10:00|7275.6|7270.6|7276.6|7271.6|7276.7|7271.7|7275.5|7270.5|0
1613358900000|2021-02-15 03:15:00|7276.7|7271.7|7275.7|7270.7|7276.9|7271.9|7275.7|7270.7|0
1613359200000|2021-02-15 03:20:00|7275.6|7270.6|7275.3|7270.3|7276.5|7271.5|7275.2|7270.2|0
1613359500000|2021-02-15 03:25:00|7275.4|7270.4|7276.1|7271.1|7276.3|7271.3|7275.2|7270.2|0
1613359800000|2021-02-15 03:30:00|7275.9|7270.9|7275.5|7270.5|7276.2|7271.2|7274.8|7269.8|0
1613360100000|2021-02-15 03:35:00|7275.6|7270.6|7276.4|7271.4|7276.4|7271.4|7275.6|7270.6|0
1613360400000|2021-02-15 03:40:00|7276.5|7271.5|7277.7|7272.7|7278|7273|7276.4|7271.4|0
1613360700000|2021-02-15 03:45:00|7277.8|7272.8|7278.2|7273.2|7278.9|7273.9|7277.3|7272.3|0
1613361000000|2021-02-15 03:50:00|7278.1|7273.1|7277.4|7272.4|7278.2|7273.2|7276.8|7271.8|0
1613361300000|2021-02-15 03:55:00|7277.3|7272.3|7277.6|7272.6|7278.2|7273.2|7277.3|7272.3|0
1613361600000|2021-02-15 04:00:00|7277.7|7272.7|7278.6|7273.6|7279.4|7274.4|7277.6|7272.6|0
1613361900000|2021-02-15 04:05:00|7278.8|7273.8|7280.3|7275.3|7280.6|7275.6|7278|7273|0
1613362200000|2021-02-15 04:10:00|7280.1|7275.1|7277.9|7272.9|7280.1|7275.1|7277.7|7272.7|0
1613362500000|2021-02-15 04:15:00|7278|7273|7278|7273|7278.5|7273.5|7277.6|7272.6|0
1613362800000|2021-02-15 04:20:00|7278.1|7273.1|7277.2|7272.2|7278.1|7273.1|7276.5|7271.5|0
1613363100000|2021-02-15 04:25:00|7277.1|7272.1|7277.7|7272.7|7278.1|7273.1|7276.4|7271.4|0
1613363400000|2021-02-15 04:30:00|7277.8|7272.8|7277.2|7272.2|7278|7273|7277.1|7272.1|0
1613363700000|2021-02-15 04:35:00|7277.1|7272.1|7278.4|7273.4|7278.7|7273.7|7277.1|7272.1|0
1613364000000|2021-02-15 04:40:00|7278.3|7273.3|7278.1|7273.1|7278.7|7273.7|7277.8|7272.8|0
1613364300000|2021-02-15 04:45:00|7278|7273|7276.9|7271.9|7278|7273|7276.3|7271.3|0
1613364600000|2021-02-15 04:50:00|7276.7|7271.7|7277.2|7272.2|7277.3|7272.3|7276|7271|0
1613364900000|2021-02-15 04:55:00|7277.1|7272.1|7276.8|7271.8|7277.3|7272.3|7276.7|7271.7|0
1613365200000|2021-02-15 05:00:00|7276.7|7271.7|7276.7|7271.7|7277.7|7272.7|7276.5|7271.5|0
1613365500000|2021-02-15 05:05:00|7276.6|7271.6|7275.7|7270.7|7277.2|7272.2|7275.4|7270.4|0
1613365800000|2021-02-15 05:10:00|7275.8|7270.8|7275.4|7270.4|7276.4|7271.4|7275.4|7270.4|0
1613366100000|2021-02-15 05:15:00|7275.5|7270.5|7275.6|7270.6|7276.3|7271.3|7275.1|7270.1|0
1613366400000|2021-02-15 05:20:00|7275.7|7270.7|7275|7270|7276.2|7271.2|7274.7|7269.7|0
1613366700000|2021-02-15 05:25:00|7274.9|7269.9|7273.9|7268.9|7275|7270|7272.6|7267.6|0
1613367000000|2021-02-15 05:30:00|7274|7269|7273.7|7268.7|7274.5|7269.5|7273.1|7268.1|0
1613367300000|2021-02-15 05:35:00|7273.6|7268.6|7274.4|7269.4|7274.6|7269.6|7273.6|7268.6|0
1613367600000|2021-02-15 05:40:00|7274.3|7269.3|7275.7|7270.7|7275.9|7270.9|7274.2|7269.2|0
1613367900000|2021-02-15 05:45:00|7275.6|7270.6|7275.9|7270.9|7276.1|7271.1|7275.2|7270.2|0
1613368200000|2021-02-15 05:50:00|7275.8|7270.8|7273.9|7268.9|7276.3|7271.3|7273.9|7268.9|0
1613368500000|2021-02-15 05:55:00|7273.8|7268.8|7273.4|7268.4|7274.6|7269.6|7273.2|7268.2|0
1613368800000|2021-02-15 06:00:00|7273.5|7268.5|7275|7270|7275.1|7270.1|7273.2|7268.2|0
1613369100000|2021-02-15 06:05:00|7275.1|7270.1|7275.8|7270.8|7277|7272|7275.1|7270.1|0
1613369400000|2021-02-15 06:10:00|7275.9|7270.9|7274.6|7269.6|7276.1|7271.1|7274.5|7269.5|0
1613369700000|2021-02-15 06:15:00|7274.7|7269.7|7276.5|7271.5|7276.7|7271.7|7274.7|7269.7|0
1613370000000|2021-02-15 06:20:00|7276.4|7271.4|7276.7|7271.7|7276.9|7271.9|7275.7|7270.7|0
1613370300000|2021-02-15 06:25:00|7276.8|7271.8|7275.2|7270.2|7276.8|7271.8|7275|7270|0
1613370600000|2021-02-15 06:30:00|7275.4|7270.4|7274.4|7269.4|7275.7|7270.7|7274|7269|0
1613370900000|2021-02-15 06:35:00|7274.3|7269.3|7274.3|7269.3|7274.9|7269.9|7274|7269|0
1613371200000|2021-02-15 06:40:00|7274.2|7269.2|7273.8|7268.8|7274.3|7269.3|7273.3|7268.3|0
1613371500000|2021-02-15 06:45:00|7273.9|7268.9|7273.3|7268.3|7274.4|7269.4|7272.8|7267.8|0
1613371800000|2021-02-15 06:50:00|7273.1|7268.1|7270.5|7265.5|7273.5|7268.5|7270.5|7265.5|0
1613372100000|2021-02-15 06:55:00|7270.6|7265.6|7271.2|7266.2|7272.4|7267.4|7270.4|7265.4|0
1613372400000|2021-02-15 07:00:00|7271.1|7266.1|7272.8|7267.8|7273.2|7268.2|7270.9|7265.9|0
1613372700000|2021-02-15 07:05:00|7272.7|7267.7|7272.5|7267.5|7273.2|7268.2|7271.4|7266.4|0
1613373000000|2021-02-15 07:10:00|7272.6|7267.6|7271.3|7266.3|7273.2|7268.2|7271.3|7266.3|0
1613373300000|2021-02-15 07:15:00|7271.4|7266.4|7271.8|7266.8|7271.9|7266.9|7271.2|7266.2|0
1613373600000|2021-02-15 07:20:00|7271.9|7266.9|7270.9|7265.9|7272.2|7267.2|7270.4|7265.4|0
1613373900000|2021-02-15 07:25:00|7271|7266|7272.4|7267.4|7272.5|7267.5|7270.6|7265.6|0
1613374200000|2021-02-15 07:30:00|7272.3|7267.3|7271.8|7266.8|7273.5|7268.5|7271.8|7266.8|0
1613374500000|2021-02-15 07:35:00|7272.2|7267.2|7271.6|7266.6|7272.6|7267.6|7271.3|7266.3|0
1613374800000|2021-02-15 07:40:00|7271.8|7266.8|7271.4|7266.4|7272.2|7267.2|7270.6|7265.6|0
1613375100000|2021-02-15 07:45:00|7271.5|7266.5|7274.1|7269.1|7274.4|7269.4|7271.2|7266.2|0
1613375400000|2021-02-15 07:50:00|7274.2|7269.2|7273.6|7268.6|7274.4|7269.4|7273.3|7268.3|0
1613375700000|2021-02-15 07:55:00|7273.8|7268.8|7273.7|7268.7|7275.2|7270.2|7273.6|7268.6|0
1613376000000|2021-02-15 08:00:00|7274|7269|7273.3|7268.3|7274.3|7269.3|7272|7267|0
1613376300000|2021-02-15 08:05:00|7273.4|7268.4|7272|7267|7273.7|7268.7|7271.4|7266.4|0
1613376600000|2021-02-15 08:10:00|7272.3|7267.3|7272.1|7267.1|7273.8|7268.8|7272|7267|0
1613376900000|2021-02-15 08:15:00|7271.9|7266.9|7269.3|7264.3|7272.4|7267.4|7268.1|7263.1|0
1613377200000|2021-02-15 08:20:00|7269.2|7264.2|7272.1|7267.1|7272.1|7267.1|7268.7|7263.7|0
1613377500000|2021-02-15 08:25:00|7272|7267|7271|7266|7272|7267|7269.5|7264.5|0
1613377800000|2021-02-15 08:30:00|7270.8|7265.8|7270.8|7265.8|7271.3|7266.3|7269.4|7264.4|0
1613378100000|2021-02-15 08:35:00|7270.9|7265.9|7270.8|7265.8|7271.7|7266.7|7269.9|7264.9|0
1613378400000|2021-02-15 08:40:00|7270.9|7265.9|7270.9|7265.9|7271.4|7266.4|7269.6|7264.6|0
1613378700000|2021-02-15 08:45:00|7271|7266|7272.6|7267.6|7272.9|7267.9|7270.7|7265.7|0
1613379000000|2021-02-15 08:50:00|7272.7|7267.7|7272.3|7267.3|7272.9|7267.9|7271.9|7266.9|0
1613379300000|2021-02-15 08:55:00|7272.4|7267.4|7273.6|7268.6|7274.2|7269.2|7272.2|7267.2|0
1613379600000|2021-02-15 09:00:00|7273.8|7268.8|7272.6|7267.6|7274.1|7269.1|7272.6|7267.6|0
1613379900000|2021-02-15 09:05:00|7272.4|7267.4|7273.4|7268.4|7273.6|7268.6|7272.4|7267.4|0
1613380200000|2021-02-15 09:10:00|7273.6|7268.6|7273.5|7268.5|7273.7|7268.7|7272.6|7267.6|0
1613380500000|2021-02-15 09:15:00|7273.4|7268.4|7284.7|7279.7|7286.8|7281.8|7273.2|7268.2|0
1613380800000|2021-02-15 09:20:00|7284.9|7279.9|7282.1|7277.1|7284.9|7279.9|7282.1|7277.1|0
1613381100000|2021-02-15 09:25:00|7282.6|7277.6|7283.5|7278.5|7283.5|7278.5|7282.1|7277.1|0
1613381400000|2021-02-15 09:30:00|7283.1|7278.1|7283|7278|7283.5|7278.5|7282.1|7277.1|0
1613381700000|2021-02-15 09:35:00|7283.2|7278.2|7284.1|7279.1|7284.1|7279.1|7282.7|7277.7|0
1613382000000|2021-02-15 09:40:00|7283.9|7278.9|7284.8|7279.8|7285|7280|7283.2|7278.2|0
1613382300000|2021-02-15 09:45:00|7284.6|7279.6|7284.3|7279.3|7285.2|7280.2|7284.1|7279.1|0
1613382600000|2021-02-15 09:50:00|7284.8|7279.8|7284.7|7279.7|7284.8|7279.8|7283.8|7278.8|0
1613382900000|2021-02-15 09:55:00|7284.2|7279.2|7284.7|7279.7|7285.2|7280.2|7283.5|7278.5|0
1613383200000|2021-02-15 10:00:00|7284.5|7279.5|7282.7|7277.7|7284.5|7279.5|7282.5|7277.5|0
1613383500000|2021-02-15 10:05:00|7282.3|7277.3|7282.7|7277.7|7283.2|7278.2|7282.3|7277.3|0
1613383800000|2021-02-15 10:10:00|7282.5|7277.5|7282.7|7277.7|7282.7|7277.7|7282.3|7277.3|0
1613384100000|2021-02-15 10:15:00|7282.3|7277.3|7285.1|7280.1|7285.1|7280.1|7282.3|7277.3|0
1613384400000|2021-02-15 10:20:00|7285.5|7280.5|7288.1|7283.1|7288.7|7283.7|7285.5|7280.5|0
1613384700000|2021-02-15 10:25:00|7288.3|7283.3|7286.9|7281.9|7288.3|7283.3|7286.7|7281.7|0
1613385000000|2021-02-15 10:30:00|7287.2|7282.2|7286.6|7281.6|7287.2|7282.2|7286.2|7281.2|0
1613385300000|2021-02-15 10:35:00|7286.8|7281.8|7286.6|7281.6|7287.1|7282.1|7286.2|7281.2|0
1613385600000|2021-02-15 10:40:00|7286.2|7281.2|7287.1|7282.1|7287.1|7282.1|7286.2|7281.2|0
1613385900000|2021-02-15 10:45:00|7286.9|7281.9|7288.1|7283.1|7288.1|7283.1|7286.2|7281.2|0
1613386200000|2021-02-15 10:50:00|7288.5|7283.5|7287.6|7282.6|7289.4|7284.4|7287.1|7282.1|0
1613386500000|2021-02-15 10:55:00|7287.1|7282.1|7285.8|7280.8|7287.6|7282.6|7285.8|7280.8|0
1613386800000|2021-02-15 11:00:00|7285.3|7280.3|7281.2|7276.2|7285.8|7280.8|7280.7|7275.7|0
1613387100000|2021-02-15 11:05:00|7281.6|7276.6|7281.6|7276.6|7282.6|7277.6|7281.2|7276.2|0
1613387400000|2021-02-15 11:10:00|7282.1|7277.1|7282.6|7277.6|7283|7278|7282.1|7277.1|0
1613387700000|2021-02-15 11:15:00|7282.8|7277.8|7284|7279|7284.5|7279.5|7282.1|7277.1|0
1613388000000|2021-02-15 11:20:00|7284.3|7279.3|7283.6|7278.6|7285|7280|7283.6|7278.6|0
1613388300000|2021-02-15 11:25:00|7284|7279|7284.1|7279.1|7284.5|7279.5|7282.7|7277.7|0
1613388600000|2021-02-15 11:30:00|7283.6|7278.6|7283.6|7278.6|7284.5|7279.5|7283.2|7278.2|0
1613388900000|2021-02-15 11:35:00|7284.1|7279.1|7284.6|7279.6|7285|7280|7284.1|7279.1|0
1613389200000|2021-02-15 11:40:00|7284.1|7279.1|7282.7|7277.7|7284.6|7279.6|7282.7|7277.7|0
1613389800000|2021-02-15 11:50:00|7283.2|7278.2|7282.7|7277.7|7283.2|7278.2|7282.3|7277.3|0
1613390100000|2021-02-15 11:55:00|7283.2|7278.2|7283.2|7278.2|7283.2|7278.2|7282.7|7277.7|0
1613390400000|2021-02-15 12:00:00|7282.7|7277.7|7282.3|7277.3|7282.7|7277.7|7281.3|7276.3|0
1613390700000|2021-02-15 12:05:00|7282.5|7277.5|7282.3|7277.3|7282.5|7277.5|7281.8|7276.8|0
1613391000000|2021-02-15 12:10:00|7282.7|7277.7|7282.3|7277.3|7282.7|7277.7|7281.8|7276.8|0
1613391300000|2021-02-15 12:15:00|7282.7|7277.7|7281.8|7276.8|7282.7|7277.7|7281.8|7276.8|0
1613391600000|2021-02-15 12:20:00|7282.3|7277.3|7282.3|7277.3|7282.7|7277.7|7281.8|7276.8|0
1613391900000|2021-02-15 12:25:00|7282|7277|7282.7|7277.7|7283.2|7278.2|7282|7277|0
1613392200000|2021-02-15 12:30:00|7282.9|7277.9|7283.2|7278.2|7283.2|7278.2|7282.7|7277.7|0
1613392500000|2021-02-15 12:35:00|7282.7|7277.7|7282.3|7277.3|7282.7|7277.7|7282.3|7277.3|0
1613392800000|2021-02-15 12:40:00|7282|7277|7280.3|7275.3|7282.3|7277.3|7280.3|7275.3|0
1613393100000|2021-02-15 12:45:00|7280.1|7275.1|7280.8|7275.8|7281.3|7276.3|7279.9|7274.9|0
1613393400000|2021-02-15 12:50:00|7280.4|7275.4|7280.8|7275.8|7281.3|7276.3|7279.9|7274.9|0
1613393700000|2021-02-15 12:55:00|7281.3|7276.3|7280.8|7275.8|7281.3|7276.3|7280.8|7275.8|0
1613394000000|2021-02-15 13:00:00|7280.4|7275.4|7281.3|7276.3|7281.3|7276.3|7280.4|7275.4|0
1613394300000|2021-02-15 13:05:00|7281|7276|7281.8|7276.8|7282.3|7277.3|7280.8|7275.8|0
1613394600000|2021-02-15 13:10:00|7281.4|7276.4|7281.4|7276.4|7281.8|7276.8|7280.9|7275.9|0
1613394900000|2021-02-15 13:15:00|7281.1|7276.1|7280.9|7275.9|7281.8|7276.8|7280.5|7275.5|0
1613395200000|2021-02-15 13:20:00|7281.1|7276.1|7281.5|7276.5|7281.5|7276.5|7280.9|7275.9|0
1613395500000|2021-02-15 13:25:00|7281.9|7276.9|7281.9|7276.9|7282.4|7277.4|7281.9|7276.9|0
1613395800000|2021-02-15 13:30:00|7281.5|7276.5|7281.5|7276.5|7282|7277|7281.5|7276.5|0
1613396100000|2021-02-15 13:35:00|7282|7277|7282.4|7277.4|7282.4|7277.4|7281.5|7276.5|0
1613396400000|2021-02-15 13:40:00|7282.3|7277.3|7283.3|7278.3|7283.3|7278.3|7282.3|7277.3|0
1613396700000|2021-02-15 13:45:00|7282.9|7277.9|7281.8|7276.8|7283.3|7278.3|7281.5|7276.5|0
1613397000000|2021-02-15 13:50:00|7281.4|7276.4|7281.8|7276.8|7281.8|7276.8|7280.9|7275.9|0
1613397300000|2021-02-15 13:55:00|7282.3|7277.3|7283.2|7278.2|7283.7|7278.7|7281.8|7276.8|0
1613397600000|2021-02-15 14:00:00|7282.8|7277.8|7283.6|7278.6|7284.1|7279.1|7282.7|7277.7|0
1613397900000|2021-02-15 14:05:00|7283.1|7278.1|7282.7|7277.7|7283.6|7278.6|7282.7|7277.7|0
1613398200000|2021-02-15 14:10:00|7283.1|7278.1|7282.7|7277.7|7283.1|7278.1|7282.2|7277.2|0
1613398500000|2021-02-15 14:15:00|7282.2|7277.2|7282.7|7277.7|7282.7|7277.7|7282.2|7277.2|0
1613398800000|2021-02-15 14:20:00|7283.1|7278.1|7283.1|7278.1|7283.1|7278.1|7282.2|7277.2|0
1613399100000|2021-02-15 14:25:00|7283.4|7278.4|7284.1|7279.1|7284.8|7279.8|7283.1|7278.1|0
1613399400000|2021-02-15 14:30:00|7284|7279|7283.4|7278.4|7284.8|7279.8|7282.9|7277.9|0
1613399700000|2021-02-15 14:35:00|7284.8|7279.8|7286.6|7281.6|7286.6|7281.6|7284.3|7279.3|0
1613400000000|2021-02-15 14:40:00|7287.5|7282.5|7288.5|7283.5|7288.5|7283.5|7287.5|7282.5|0
1613400300000|2021-02-15 14:45:00|7289.4|7284.4|7287.1|7282.1|7289.4|7284.4|7286.6|7281.6|0
1613400600000|2021-02-15 14:50:00|7287.5|7282.5|7285.7|7280.7|7287.5|7282.5|7285.7|7280.7|0
1613400900000|2021-02-15 14:55:00|7286.1|7281.1|7286.6|7281.6|7286.6|7281.6|7285.7|7280.7|0
1613401200000|2021-02-15 15:00:00|7287|7282|7287|7282|7287.5|7282.5|7286.6|7281.6|0
1613401500000|2021-02-15 15:05:00|7287.5|7282.5|7288|7283|7288.4|7283.4|7287|7282|0
1613401800000|2021-02-15 15:10:00|7287.5|7282.5|7288|7283|7288|7283|7286.6|7281.6|0
1613402100000|2021-02-15 15:15:00|7287.5|7282.5|7287|7282|7288|7283|7287|7282|0
1613402400000|2021-02-15 15:20:00|7287.3|7282.3|7287|7282|7287.5|7282.5|7287|7282|0
1613402700000|2021-02-15 15:25:00|7286.6|7281.6|7287|7282|7287|7282|7286.6|7281.6|0
1613403000000|2021-02-15 15:30:00|7287.3|7282.3|7286.6|7281.6|7287.5|7282.5|7286.6|7281.6|0
1613403300000|2021-02-15 15:35:00|7286.1|7281.1|7286.6|7281.6|7287|7282|7286.1|7281.1|0
1613403600000|2021-02-15 15:40:00|7287|7282|7287|7282|7287|7282|7286.6|7281.6|0
1613403900000|2021-02-15 15:45:00|7287.5|7282.5|7287|7282|7287.5|7282.5|7287|7282|0
1613404200000|2021-02-15 15:50:00|7287.5|7282.5|7288|7283|7288.4|7283.4|7287.5|7282.5|0
1613404500000|2021-02-15 15:55:00|7287.5|7282.5|7288|7283|7288.4|7283.4|7287.5|7282.5|0
1613404800000|2021-02-15 16:00:00|7288.4|7283.4|7288|7283|7288.9|7283.9|7287.5|7282.5|0
1613405100000|2021-02-15 16:05:00|7287.5|7282.5|7287.5|7282.5|7287.5|7282.5|7286.6|7281.6|0
1613405400000|2021-02-15 16:10:00|7288|7283|7288|7283|7288.4|7283.4|7288|7283|0
1613405700000|2021-02-15 16:15:00|7288.4|7283.4|7291.3|7286.3|7291.3|7286.3|7288|7283|0
1613406000000|2021-02-15 16:20:00|7290.8|7285.8|7291.3|7286.3|7291.7|7286.7|7290.8|7285.8|0
1613406300000|2021-02-15 16:25:00|7291.7|7286.7|7290.8|7285.8|7291.7|7286.7|7290.8|7285.8|0
1613406600000|2021-02-15 16:30:00|7290.4|7285.4|7287.1|7282.1|7290.4|7285.4|7287.1|7282.1|0
1613406900000|2021-02-15 16:35:00|7286.9|7281.9|7287.5|7282.5|7287.5|7282.5|7286.2|7281.2|0
1613407200000|2021-02-15 16:40:00|7288|7283|7288|7283|7288|7283|7287.5|7282.5|0
1613407500000|2021-02-15 16:45:00|7287.5|7282.5|7288.9|7283.9|7288.9|7283.9|7287.5|7282.5|0
1613407800000|2021-02-15 16:50:00|7288.7|7283.7|7288.9|7283.9|7288.9|7283.9|7288.5|7283.5|0
1613408100000|2021-02-15 16:55:00|7288.5|7283.5|7288.5|7283.5|7288.9|7283.9|7288.5|7283.5|0
1613408400000|2021-02-15 17:00:00|7288.7|7283.7|7287.5|7282.5|7288.7|7283.7|7287.5|7282.5|0
1613408700000|2021-02-15 17:05:00|7287.3|7282.3|7287.5|7282.5|7287.5|7282.5|7287.1|7282.1|0
1613409000000|2021-02-15 17:10:00|7287.3|7282.3|7287.1|7282.1|7287.3|7282.3|7286.6|7281.6|0
1613409300000|2021-02-15 17:15:00|7287.3|7282.3|7287.1|7282.1|7287.5|7282.5|7287.1|7282.1|0
1613409600000|2021-02-15 17:20:00|7287.5|7282.5|7288.1|7283.1|7288.1|7283.1|7287.5|7282.5|0
1613409900000|2021-02-15 17:25:00|7288.6|7283.6|7288.1|7283.1|7288.6|7283.6|7288.1|7283.1|0
1613410200000|2021-02-15 17:30:00|7288.6|7283.6|7288.6|7283.6|7288.6|7283.6|7288.1|7283.1|0
1613410500000|2021-02-15 17:35:00|7289|7284|7289|7284|7289|7284|7289|7284|0
1613410800000|2021-02-15 17:40:00|7289.5|7284.5|7290|7285|7290|7285|7289.5|7284.5|0
1613411100000|2021-02-15 17:45:00|7289.7|7284.7|7289.5|7284.5|7290|7285|7289.5|7284.5|0
1613411400000|2021-02-15 17:50:00|7290|7285|7289|7284|7290|7285|7288.6|7283.6|0
1613411700000|2021-02-15 17:55:00|7288.6|7283.6|7289.5|7284.5|7289.5|7284.5|7288.1|7283.1|0
1613412000000|2021-02-15 18:00:00|7288.6|7283.6|7289.5|7284.5|7289.5|7284.5|7288.6|7283.6|0
1613412300000|2021-02-15 18:05:00|7288.5|7283.5|7289.5|7284.5|7289.5|7284.5|7288.5|7283.5|0
1613412600000|2021-02-15 18:10:00|7288.5|7283.5|7288.1|7283.1|7288.5|7283.5|7288.1|7283.1|0
1613412900000|2021-02-15 18:15:00|7287.6|7282.6|7288.5|7283.5|7288.5|7283.5|7287.6|7282.6|0
1613413200000|2021-02-15 18:20:00|7287.6|7282.6|7288.5|7283.5|7288.5|7283.5|7287.6|7282.6|0
1613413500000|2021-02-15 18:25:00|7288.1|7283.1|7287.6|7282.6|7288.5|7283.5|7287.6|7282.6|0
1613414400000|2021-02-15 18:40:00|7286.7|7281.7|7286.7|7281.7|7286.7|7281.7|7286.7|7281.7|0
1613414700000|2021-02-15 18:45:00|7287.6|7282.6|7287.6|7282.6|7287.6|7282.6|7287.6|7282.6|0
1613415000000|2021-02-15 18:50:00|7287.1|7282.1|7286.7|7281.7|7287.1|7282.1|7286.7|7281.7|0
1613415600000|2021-02-15 19:00:00|7287.6|7282.6|7288.5|7283.5|7288.5|7283.5|7287.6|7282.6|0
1613415900000|2021-02-15 19:05:00|7287.6|7282.6|7287.6|7282.6|7287.6|7282.6|7287.6|7282.6|0
1613416500000|2021-02-15 19:15:00|7286.6|7281.6|7286.6|7281.6|7287.6|7282.6|7286.6|7281.6|0
1613416800000|2021-02-15 19:20:00|7287.1|7282.1|7287.6|7282.6|7287.6|7282.6|7287.1|7282.1|0
1613417100000|2021-02-15 19:25:00|7288|7283|7287.6|7282.6|7288.5|7283.5|7287.6|7282.6|0
1613417400000|2021-02-15 19:30:00|7287.1|7282.1|7286.6|7281.6|7287.6|7282.6|7286.6|7281.6|0
1613417700000|2021-02-15 19:35:00|7287.6|7282.6|7286.6|7281.6|7287.6|7282.6|7286.6|7281.6|0
1613418000000|2021-02-15 19:40:00|7287.6|7282.6|7287.6|7282.6|7287.6|7282.6|7287.6|7282.6|0
1613418300000|2021-02-15 19:45:00|7286.6|7281.6|7286.6|7281.6|7287.6|7282.6|7286.6|7281.6|0
1613418900000|2021-02-15 19:55:00|7286.2|7281.2|7286.6|7281.6|7286.6|7281.6|7286.2|7281.2|0
1613419200000|2021-02-15 20:00:00|7285.7|7280.7|7285.7|7280.7|7285.7|7280.7|7285.7|7280.7|0
1613420400000|2021-02-15 20:20:00|7286.6|7281.6|7286.6|7281.6|7286.6|7281.6|7286.2|7281.2|0
1613420700000|2021-02-15 20:25:00|7287.6|7282.6|7287.6|7282.6|7287.6|7282.6|7287.1|7282.1|0
1613421000000|2021-02-15 20:30:00|7288|7283|7287.6|7282.6|7288.5|7283.5|7287.6|7282.6|0
1613421300000|2021-02-15 20:35:00|7288|7283|7288.5|7283.5|7288.5|7283.5|7287.6|7282.6|0
1613421900000|2021-02-15 20:45:00|7288|7283|7287.6|7282.6|7288.5|7283.5|7287.1|7282.1|0
1613422200000|2021-02-15 20:50:00|7287.1|7282.1|7286.6|7281.6|7287.6|7282.6|7285.7|7280.7|0
1613422500000|2021-02-15 20:55:00|7285.7|7280.7|7286.6|7281.6|7286.6|7281.6|7284.8|7279.8|0
1613423400000|2021-02-15 21:10:00|7286.7|7281.7|7286.7|7281.7|7286.7|7281.7|7286.7|7281.7|0
1613430000000|2021-02-15 23:00:00|7290.2|7285.2|7288.6|7283.6|7291.1|7286.1|7286.7|7281.7|0
1613430300000|2021-02-15 23:05:00|7288.1|7283.1|7288.6|7283.6|7290.4|7285.4|7287.9|7282.9|0
1613430600000|2021-02-15 23:10:00|7289|7284|7286.7|7281.7|7289|7284|7286.3|7281.3|0
1613430900000|2021-02-15 23:15:00|7287|7282|7285.8|7280.8|7287.4|7282.4|7285.8|7280.8|0
1613431200000|2021-02-15 23:20:00|7286|7281|7285.4|7280.4|7286.3|7281.3|7284.9|7279.9|0
1613431500000|2021-02-15 23:25:00|7285.6|7280.6|7285.4|7280.4|7286.8|7281.8|7284.9|7279.9|0
1613431800000|2021-02-15 23:30:00|7286.3|7281.3|7284.9|7279.9|7286.3|7281.3|7284.9|7279.9|0
1613432100000|2021-02-15 23:35:00|7285.2|7280.2|7286.8|7281.8|7287.2|7282.2|7285.2|7280.2|0
1613432400000|2021-02-15 23:40:00|7286.3|7281.3|7285.9|7280.9|7288.7|7283.7|7285.9|7280.9|0
1613432700000|2021-02-15 23:45:00|7285.7|7280.7|7284.5|7279.5|7286.4|7281.4|7283.6|7278.6|0
1613433000000|2021-02-15 23:50:00|7284|7279|7284.2|7279.2|7284.7|7279.7|7283.3|7278.3|0
1613433300000|2021-02-15 23:55:00|7284.5|7279.5|7283.3|7278.3|7285.2|7280.2|7283.3|7278.3|0
1613433600000|2021-02-16 00:00:00|7283.8|7278.8|7284.2|7279.2|7285.6|7280.6|7283.3|7278.3|0
1613433900000|2021-02-16 00:05:00|7283.8|7278.8|7283.8|7278.8|7285.2|7280.2|7283.3|7278.3|0
1613434200000|2021-02-16 00:10:00|7284|7279|7286.5|7281.5|7287.2|7282.2|7283.5|7278.5|0
1613434500000|2021-02-16 00:15:00|7286.7|7281.7|7287.9|7282.9|7288.8|7283.8|7285.6|7280.6|0
1613434800000|2021-02-16 00:20:00|7287.7|7282.7|7291.6|7286.6|7291.6|7286.6|7287|7282|0
1613435100000|2021-02-16 00:25:00|7291.3|7286.3|7292.6|7287.6|7294.4|7289.4|7291.1|7286.1|0
1613435400000|2021-02-16 00:30:00|7293|7288|7294.8|7289.8|7296.2|7291.2|7292.6|7287.6|0
1613435700000|2021-02-16 00:35:00|7294.9|7289.9|7293.5|7288.5|7294.9|7289.9|7293|7288|0
1613436000000|2021-02-16 00:40:00|7293.7|7288.7|7292.1|7287.1|7293.9|7288.9|7292.1|7287.1|0
1613436300000|2021-02-16 00:45:00|7292.3|7287.3|7292.6|7287.6|7292.8|7287.8|7291.2|7286.2|0
1613436600000|2021-02-16 00:50:00|7292.1|7287.1|7291.6|7286.6|7292.6|7287.6|7290.7|7285.7|0
1613436900000|2021-02-16 00:55:00|7291.4|7286.4|7294.4|7289.4|7294.4|7289.4|7291.2|7286.2|0
1613437200000|2021-02-16 01:00:00|7294.3|7289.3|7293.6|7288.6|7294.7|7289.7|7293.2|7288.2|0
1613437500000|2021-02-16 01:05:00|7293.5|7288.5|7293.4|7288.4|7293.9|7288.9|7291.8|7286.8|0
1613437800000|2021-02-16 01:10:00|7293.5|7288.5|7294.9|7289.9|7295.2|7290.2|7293.4|7288.4|0
1613438100000|2021-02-16 01:15:00|7294.8|7289.8|7295.9|7290.9|7296.5|7291.5|7293.2|7288.2|0
1613438400000|2021-02-16 01:20:00|7296|7291|7300.1|7295.1|7300.6|7295.6|7295.5|7290.5|0
1613438700000|2021-02-16 01:25:00|7300.2|7295.2|7299.9|7294.9|7301.4|7296.4|7299.3|7294.3|0
1613439000000|2021-02-16 01:30:00|7299.8|7294.8|7302.3|7297.3|7302.3|7297.3|7299.2|7294.2|0
1613439300000|2021-02-16 01:35:00|7302.4|7297.4|7301.3|7296.3|7302.4|7297.4|7300.5|7295.5|0
1613439600000|2021-02-16 01:40:00|7301.4|7296.4|7305.7|7300.7|7305.8|7300.8|7300.8|7295.8|0
1613439900000|2021-02-16 01:45:00|7305.8|7300.8|7304.5|7299.5|7305.9|7300.9|7303.6|7298.6|0
1613440200000|2021-02-16 01:50:00|7304.6|7299.6|7302.5|7297.5|7304.8|7299.8|7301.9|7296.9|0
1613440500000|2021-02-16 01:55:00|7302.6|7297.6|7301.5|7296.5|7303.2|7298.2|7301.2|7296.2|0
1613440800000|2021-02-16 02:00:00|7301.6|7296.6|7301.4|7296.4|7302.7|7297.7|7301.2|7296.2|0
1613441100000|2021-02-16 02:05:00|7301.3|7296.3|7302.2|7297.2|7302.3|7297.3|7300.7|7295.7|0
1613441400000|2021-02-16 02:10:00|7302.3|7297.3|7302.4|7297.4|7302.7|7297.7|7301.7|7296.7|0
1613441700000|2021-02-16 02:15:00|7302.3|7297.3|7301.9|7296.9|7302.4|7297.4|7301.3|7296.3|0
1613442000000|2021-02-16 02:20:00|7302|7297|7303.4|7298.4|7303.9|7298.9|7302|7297|0
1613442300000|2021-02-16 02:25:00|7303.5|7298.5|7304.6|7299.6|7304.8|7299.8|7303.3|7298.3|0
1613442600000|2021-02-16 02:30:00|7304.5|7299.5|7304.3|7299.3|7304.5|7299.5|7303.3|7298.3|0
1613442900000|2021-02-16 02:35:00|7304.2|7299.2|7302.9|7297.9|7304.4|7299.4|7302.5|7297.5|0
1613443200000|2021-02-16 02:40:00|7302.8|7297.8|7302.7|7297.7|7303.5|7298.5|7302.5|7297.5|0
1613443500000|2021-02-16 02:45:00|7302.6|7297.6|7301.5|7296.5|7302.7|7297.7|7301.2|7296.2|0
1613443800000|2021-02-16 02:50:00|7301.4|7296.4|7301.9|7296.9|7302|7297|7300.9|7295.9|0
1613444100000|2021-02-16 02:55:00|7301.8|7296.8|7301.5|7296.5|7302|7297|7301.3|7296.3|0
1613444400000|2021-02-16 03:00:00|7301.6|7296.6|7298.1|7293.1|7301.7|7296.7|7297.9|7292.9|0
1613444700000|2021-02-16 03:05:00|7297.9|7292.9|7299.6|7294.6|7299.7|7294.7|7297.6|7292.6|0
1613445000000|2021-02-16 03:10:00|7299.7|7294.7|7300.3|7295.3|7300.6|7295.6|7299|7294|0
1613445300000|2021-02-16 03:15:00|7300.4|7295.4|7301.4|7296.4|7301.4|7296.4|7300.3|7295.3|0
1613445600000|2021-02-16 03:20:00|7301.3|7296.3|7300.3|7295.3|7302|7297|7299.9|7294.9|0
1613445900000|2021-02-16 03:25:00|7300.4|7295.4|7301.9|7296.9|7302.2|7297.2|7300.2|7295.2|0
1613446200000|2021-02-16 03:30:00|7301.8|7296.8|7301.3|7296.3|7302.7|7297.7|7300.9|7295.9|0
1613446500000|2021-02-16 03:35:00|7301.4|7296.4|7302.6|7297.6|7304.3|7299.3|7300.1|7295.1|0
1613446800000|2021-02-16 03:40:00|7302.5|7297.5|7303.4|7298.4|7303.7|7298.7|7302.4|7297.4|0
1613447100000|2021-02-16 03:45:00|7303.5|7298.5|7303|7298|7303.8|7298.8|7302.1|7297.1|0
1613447400000|2021-02-16 03:50:00|7302.9|7297.9|7303.4|7298.4|7303.4|7298.4|7302.2|7297.2|0
1613447700000|2021-02-16 03:55:00|7303.2|7298.2|7302.9|7297.9|7304.1|7299.1|7302.6|7297.6|0
1613448000000|2021-02-16 04:00:00|7303|7298|7302.8|7297.8|7303.3|7298.3|7302.4|7297.4|0
1613448300000|2021-02-16 04:05:00|7302.7|7297.7|7304.4|7299.4|7305.1|7300.1|7302.7|7297.7|0
1613448600000|2021-02-16 04:10:00|7304.5|7299.5|7303.9|7298.9|7304.7|7299.7|7303.2|7298.2|0
1613448900000|2021-02-16 04:15:00|7304|7299|7302.9|7297.9|7304.1|7299.1|7302.6|7297.6|0
1613449200000|2021-02-16 04:20:00|7302.7|7297.7|7301.9|7296.9|7303.2|7298.2|7301.8|7296.8|0
1613449500000|2021-02-16 04:25:00|7301.8|7296.8|7302.3|7297.3|7302.9|7297.9|7301.6|7296.6|0
1613449800000|2021-02-16 04:30:00|7302.2|7297.2|7302.6|7297.6|7303|7298|7302.2|7297.2|0
1613450100000|2021-02-16 04:35:00|7302.7|7297.7|7302.9|7297.9|7303.3|7298.3|7302.4|7297.4|0
1613450400000|2021-02-16 04:40:00|7302.8|7297.8|7304|7299|7304.2|7299.2|7302.7|7297.7|0
1613450700000|2021-02-16 04:45:00|7304.1|7299.1|7303.7|7298.7|7304.4|7299.4|7303.4|7298.4|0
1613451000000|2021-02-16 04:50:00|7303.6|7298.6|7304.1|7299.1|7304.3|7299.3|7302.9|7297.9|0
1613451300000|2021-02-16 04:55:00|7304|7299|7304.4|7299.4|7304.6|7299.6|7303.7|7298.7|0
1613451600000|2021-02-16 05:00:00|7304.5|7299.5|7304.9|7299.9|7305.8|7300.8|7304.1|7299.1|0
1613451900000|2021-02-16 05:05:00|7304.8|7299.8|7304|7299|7305|7300|7303.3|7298.3|0
1613452200000|2021-02-16 05:10:00|7303.9|7298.9|7301.5|7296.5|7304.1|7299.1|7301.5|7296.5|0
1613452500000|2021-02-16 05:15:00|7301.4|7296.4|7301.4|7296.4|7301.5|7296.5|7300.1|7295.1|0
1613452800000|2021-02-16 05:20:00|7301.3|7296.3|7300.8|7295.8|7301.7|7296.7|7300|7295|0
1613453100000|2021-02-16 05:25:00|7300.9|7295.9|7301.2|7296.2|7301.4|7296.4|7299|7294|0
1613453400000|2021-02-16 05:30:00|7301.3|7296.3|7301.3|7296.3|7301.5|7296.5|7300.2|7295.2|0
1613453700000|2021-02-16 05:35:00|7301.2|7296.2|7294.2|7289.2|7301.3|7296.3|7292.5|7287.5|0
1613454000000|2021-02-16 05:40:00|7294|7289|7293.7|7288.7|7294.9|7289.9|7292.4|7287.4|0
1613454300000|2021-02-16 05:45:00|7293.5|7288.5|7292.8|7287.8|7295|7290|7291.5|7286.5|0
1613454600000|2021-02-16 05:50:00|7292.9|7287.9|7294.2|7289.2|7294.9|7289.9|7292.4|7287.4|0
1613454900000|2021-02-16 05:55:00|7294.3|7289.3|7295.4|7290.4|7295.5|7290.5|7292.8|7287.8|0
1613455200000|2021-02-16 06:00:00|7295.2|7290.2|7294.6|7289.6|7295.4|7290.4|7294.1|7289.1|0
1613455500000|2021-02-16 06:05:00|7294.5|7289.5|7295.3|7290.3|7296.5|7291.5|7293.9|7288.9|0
1613455800000|2021-02-16 06:10:00|7295.6|7290.6|7296.3|7291.3|7297.1|7292.1|7295.5|7290.5|0
1613456100000|2021-02-16 06:15:00|7296.1|7291.1|7296.6|7291.6|7297.7|7292.7|7296|7291|0
1613456400000|2021-02-16 06:20:00|7296.5|7291.5|7296.7|7291.7|7297.6|7292.6|7296.5|7291.5|0
1613456700000|2021-02-16 06:25:00|7296.6|7291.6|7295.7|7290.7|7296.7|7291.7|7295.7|7290.7|0
1613457000000|2021-02-16 06:30:00|7295.8|7290.8|7296.5|7291.5|7297|7292|7295.7|7290.7|0
1613457300000|2021-02-16 06:35:00|7296.4|7291.4|7296.8|7291.8|7297|7292|7296.3|7291.3|0
1613457600000|2021-02-16 06:40:00|7296.7|7291.7|7296.3|7291.3|7297.2|7292.2|7295.9|7290.9|0
1613457900000|2021-02-16 06:45:00|7296.4|7291.4|7295.9|7290.9|7296.8|7291.8|7295.8|7290.8|0
1613458200000|2021-02-16 06:50:00|7295.8|7290.8|7294|7289|7296.1|7291.1|7294|7289|0
1613458500000|2021-02-16 06:55:00|7293.9|7288.9|7294.4|7289.4|7294.6|7289.6|7291.9|7286.9|0
1613458800000|2021-02-16 07:00:00|7294.7|7289.7|7293.6|7288.6|7296.1|7291.1|7293.6|7288.6|0
1613459100000|2021-02-16 07:05:00|7293.5|7288.5|7291.4|7286.4|7293.5|7288.5|7290.9|7285.9|0
1613459400000|2021-02-16 07:10:00|7291.3|7286.3|7288.2|7283.2|7291.8|7286.8|7288.2|7283.2|0
1613459700000|2021-02-16 07:15:00|7288.3|7283.3|7287.4|7282.4|7288.9|7283.9|7286.9|7281.9|0
1613460000000|2021-02-16 07:20:00|7287.3|7282.3|7284.8|7279.8|7287.4|7282.4|7284.8|7279.8|0
1613460300000|2021-02-16 07:25:00|7284.9|7279.9|7285.9|7280.9|7286.6|7281.6|7283.2|7278.2|0
1613460600000|2021-02-16 07:30:00|7285.8|7280.8|7284.3|7279.3|7286.4|7281.4|7283.6|7278.6|0
1613460900000|2021-02-16 07:35:00|7284.2|7279.2|7285.5|7280.5|7286.9|7281.9|7283.7|7278.7|0
1613461200000|2021-02-16 07:40:00|7285.4|7280.4|7285.6|7280.6|7286.5|7281.5|7285.1|7280.1|0
1613461500000|2021-02-16 07:45:00|7285.7|7280.7|7286.9|7281.9|7286.9|7281.9|7284.5|7279.5|0
1613461800000|2021-02-16 07:50:00|7287|7282|7285.6|7280.6|7287|7282|7285.1|7280.1|0
1613462100000|2021-02-16 07:55:00|7285.4|7280.4|7286.3|7281.3|7286.9|7281.9|7283.5|7278.5|0
1613462400000|2021-02-16 08:00:00|7285.9|7280.9|7285.5|7280.5|7287.9|7282.9|7284.1|7279.1|0
1613462700000|2021-02-16 08:05:00|7285.4|7280.4|7285.4|7280.4|7287.2|7282.2|7285|7280|0
1613463000000|2021-02-16 08:10:00|7285.1|7280.1|7287.5|7282.5|7287.9|7282.9|7282.6|7277.6|0
1613463300000|2021-02-16 08:15:00|7287.3|7282.3|7284.7|7279.7|7288|7283|7284.1|7279.1|0
1613463600000|2021-02-16 08:20:00|7284.6|7279.6|7284.4|7279.4|7284.7|7279.7|7283.2|7278.2|0
1613463900000|2021-02-16 08:25:00|7284.3|7279.3|7284.1|7279.1|7285.2|7280.2|7281.3|7276.3|0
1613464200000|2021-02-16 08:30:00|7284|7279|7283.3|7278.3|7284.2|7279.2|7281.2|7276.2|0
1613464500000|2021-02-16 08:35:00|7283.2|7278.2|7279.2|7274.2|7284.1|7279.1|7275.9|7270.9|0
1613464800000|2021-02-16 08:40:00|7279.3|7274.3|7280.7|7275.7|7281.9|7276.9|7279|7274|0
1613465100000|2021-02-16 08:45:00|7280.9|7275.9|7281.1|7276.1|7283.1|7278.1|7280.4|7275.4|0
1613465400000|2021-02-16 08:50:00|7281.2|7276.2|7281.8|7276.8|7282.5|7277.5|7280.3|7275.3|0
1613465700000|2021-02-16 08:55:00|7281.9|7276.9|7284.3|7279.3|7284.4|7279.4|7281.1|7276.1|0
1613466000000|2021-02-16 09:00:00|7283.7|7278.7|7312|7309|7317.8|7314.8|7282.8|7277.8|0
1613466300000|2021-02-16 09:05:00|7312.4|7309.4|7304.5|7301.5|7312.8|7309.8|7301|7298|0
1613466600000|2021-02-16 09:10:00|7304.3|7301.3|7307.4|7304.4|7309.9|7306.9|7301.5|7298.5|0
1613466900000|2021-02-16 09:15:00|7307|7304|7304.9|7301.9|7308.8|7305.8|7303.7|7300.7|0
1613467200000|2021-02-16 09:20:00|7304.7|7301.7|7301.4|7298.4|7304.7|7301.7|7299.2|7296.2|0
1613467500000|2021-02-16 09:25:00|7300.9|7297.9|7300.2|7297.2|7303.8|7300.8|7298.2|7295.2|0
1613467800000|2021-02-16 09:30:00|7299.6|7296.6|7300|7297|7302.3|7299.3|7298.8|7295.8|0
1613468100000|2021-02-16 09:35:00|7299.7|7296.7|7299.5|7296.5|7301.7|7298.7|7298.1|7295.1|0
1613468400000|2021-02-16 09:40:00|7299.1|7296.1|7303.5|7300.5|7304.3|7301.3|7298.9|7295.9|0
1613468700000|2021-02-16 09:45:00|7303.4|7300.4|7304.3|7301.3|7304.8|7301.8|7303|7300|0
1613469000000|2021-02-16 09:50:00|7304.2|7301.2|7306.6|7303.6|7307.1|7304.1|7304.1|7301.1|0
1613469300000|2021-02-16 09:55:00|7306.5|7303.5|7305.5|7302.5|7307.6|7304.6|7304.9|7301.9|0
1613469600000|2021-02-16 10:00:00|7305.3|7302.3|7303.1|7300.1|7305.9|7302.9|7300|7297|0
1613469900000|2021-02-16 10:05:00|7302.5|7299.5|7302.2|7299.2|7304.1|7301.1|7299.9|7296.9|0
1613470200000|2021-02-16 10:10:00|7302.1|7299.1|7301.2|7298.2|7303.6|7300.6|7301.1|7298.1|0
1613470500000|2021-02-16 10:15:00|7301|7298|7303.4|7300.4|7303.4|7300.4|7300.8|7297.8|0
1613470800000|2021-02-16 10:20:00|7303.5|7300.5|7305.7|7302.7|7305.7|7302.7|7301.9|7298.9|0
1613471100000|2021-02-16 10:25:00|7305.6|7302.6|7306.3|7303.3|7308.2|7305.2|7305.3|7302.3|0
1613471400000|2021-02-16 10:30:00|7306.1|7303.1|7308|7305|7309|7306|7306.1|7303.1|0
1613471700000|2021-02-16 10:35:00|7307.6|7304.6|7306.3|7303.3|7308.9|7305.9|7306.2|7303.2|0
1613472000000|2021-02-16 10:40:00|7307.7|7304.7|7308.2|7305.2|7308.2|7305.2|7304.8|7301.8|0
1613472300000|2021-02-16 10:45:00|7308.9|7305.9|7307.9|7304.9|7312.7|7309.7|7307.2|7304.2|0
1613472600000|2021-02-16 10:50:00|7308.1|7305.1|7311.8|7308.8|7314.6|7311.6|7307.8|7304.8|0
1613472900000|2021-02-16 10:55:00|7311.2|7308.2|7312.6|7309.6|7313.6|7310.6|7310.1|7307.1|0
1613473200000|2021-02-16 11:00:00|7314|7311|7312.8|7309.8|7314.2|7311.2|7309.9|7306.9|0
1613473500000|2021-02-16 11:05:00|7313|7310|7313|7310|7315.6|7312.6|7312.8|7309.8|0
1613473800000|2021-02-16 11:10:00|7313.1|7310.1|7313.3|7310.3|7315.2|7312.2|7311|7308|0
1613474100000|2021-02-16 11:15:00|7313.1|7310.1|7314.8|7311.8|7315.9|7312.9|7312.7|7309.7|0
1613474400000|2021-02-16 11:20:00|7315.1|7312.1|7316.6|7313.6|7318.4|7315.4|7315.1|7312.1|0
1613474700000|2021-02-16 11:25:00|7316.7|7313.7|7318.1|7315.1|7318.5|7315.5|7316.5|7313.5|0
1613475000000|2021-02-16 11:30:00|7318|7315|7321.2|7318.2|7321.9|7318.9|7318|7315|0
1613475300000|2021-02-16 11:35:00|7321.5|7318.5|7321.7|7318.7|7322|7319|7319.9|7316.9|0
1613475600000|2021-02-16 11:40:00|7321.9|7318.9|7321.3|7318.3|7323.1|7320.1|7319.4|7316.4|0
1613475900000|2021-02-16 11:45:00|7321.4|7318.4|7322.5|7319.5|7323.6|7320.6|7319.3|7316.3|0
1613476200000|2021-02-16 11:50:00|7322.3|7319.3|7323.3|7320.3|7323.9|7320.9|7321.8|7318.8|0
1613476500000|2021-02-16 11:55:00|7323.2|7320.2|7321|7318|7323.2|7320.2|7320.2|7317.2|0
1613476800000|2021-02-16 12:00:00|7320.4|7317.4|7313.5|7310.5|7320.4|7317.4|7309.9|7306.9|0
1613477100000|2021-02-16 12:05:00|7313.7|7310.7|7312.4|7309.4|7313.8|7310.8|7310.6|7307.6|0
1613477400000|2021-02-16 12:10:00|7312.5|7309.5|7317.1|7314.1|7317.1|7314.1|7311.6|7308.6|0
1613477700000|2021-02-16 12:15:00|7317.4|7314.4|7316.3|7313.3|7317.8|7314.8|7314.4|7311.4|0
1613478000000|2021-02-16 12:20:00|7316.2|7313.2|7315.1|7312.1|7318|7315|7315|7312|0
1613478300000|2021-02-16 12:25:00|7315.3|7312.3|7313|7310|7316.1|7313.1|7312.2|7309.2|0
1613478600000|2021-02-16 12:30:00|7313.1|7310.1|7315|7312|7317.2|7314.2|7313.1|7310.1|0
1613478900000|2021-02-16 12:35:00|7314.8|7311.8|7315.4|7312.4|7315.5|7312.5|7313.2|7310.2|0
1613479200000|2021-02-16 12:40:00|7315.3|7312.3|7314.1|7311.1|7316.2|7313.2|7313.8|7310.8|0
1613479500000|2021-02-16 12:45:00|7314|7311|7318.6|7315.6|7319|7316|7313.8|7310.8|0
1613479800000|2021-02-16 12:50:00|7318.7|7315.7|7319.3|7316.3|7319.4|7316.4|7317.2|7314.2|0
1613480100000|2021-02-16 12:55:00|7319.2|7316.2|7314.7|7311.7|7319.6|7316.6|7314.7|7311.7|0
1613480400000|2021-02-16 13:00:00|7314.9|7311.9|7314.4|7311.4|7315.5|7312.5|7313.9|7310.9|0
1613480700000|2021-02-16 13:05:00|7314.5|7311.5|7310.8|7307.8|7314.5|7311.5|7308.9|7305.9|0
1613481000000|2021-02-16 13:10:00|7310.4|7307.4|7306.7|7303.7|7310.4|7307.4|7306.6|7303.6|0
1613481300000|2021-02-16 13:15:00|7306.5|7303.5|7301.9|7298.9|7306.6|7303.6|7301.5|7298.5|0
1613481600000|2021-02-16 13:20:00|7301.5|7298.5|7306.1|7303.1|7306.7|7303.7|7301.5|7298.5|0
1613481900000|2021-02-16 13:25:00|7306|7303|7307.9|7304.9|7308.4|7305.4|7306|7303|0
1613482200000|2021-02-16 13:30:00|7307.8|7304.8|7306.8|7303.8|7310|7307|7306.2|7303.2|0
1613482500000|2021-02-16 13:35:00|7306.9|7303.9|7306.9|7303.9|7307.7|7304.7|7304.7|7301.7|0
1613482800000|2021-02-16 13:40:00|7306.6|7303.6|7300.4|7297.4|7306.7|7303.7|7299.8|7296.8|0
1613483100000|2021-02-16 13:45:00|7300.5|7297.5|7301.1|7298.1|7302.7|7299.7|7300.4|7297.4|0
1613483400000|2021-02-16 13:50:00|7301|7298|7301.2|7298.2|7302.4|7299.4|7300|7297|0
1613483700000|2021-02-16 13:55:00|7300.8|7297.8|7294.1|7291.1|7301.6|7298.6|7294|7291|0
1613484000000|2021-02-16 14:00:00|7294|7291|7288.3|7285.3|7294|7291|7287.3|7284.3|0
1613484300000|2021-02-16 14:05:00|7288.4|7285.4|7291.2|7288.2|7293|7290|7288|7285|0
1613484600000|2021-02-16 14:10:00|7291.3|7288.3|7289.2|7286.2|7292.9|7289.9|7289.2|7286.2|0
1613484900000|2021-02-16 14:15:00|7289.3|7286.3|7288.5|7285.5|7289.3|7286.3|7287.2|7284.2|0
1613485200000|2021-02-16 14:20:00|7288.6|7285.6|7291.1|7288.1|7294.3|7291.3|7288.2|7285.2|0
1613485500000|2021-02-16 14:25:00|7289.6|7286.6|7279.7|7276.7|7295.2|7292.2|7275.7|7272.7|0
1613485800000|2021-02-16 14:30:00|7278.2|7275.2|7312.5|7310.7|7325.3|7323.5|7278.2|7275.2|0
1613486100000|2021-02-16 14:35:00|7312.2|7310.4|7314|7312.2|7320.7|7318.9|7299.7|7297.9|0
1613486400000|2021-02-16 14:40:00|7314.9|7313.1|7334.9|7333.1|7335.8|7334|7307.8|7306|0
1613486700000|2021-02-16 14:45:00|7334.8|7333|7338.4|7336.6|7347.5|7345.7|7333.3|7331.5|0
1613487000000|2021-02-16 14:50:00|7339|7337.2|7341.2|7339.4|7359.2|7357.4|7338.1|7336.3|0
1613487300000|2021-02-16 14:55:00|7341.8|7340|7339.8|7338|7350.9|7349.1|7335.4|7333.6|0
1613487600000|2021-02-16 15:00:00|7339.6|7337.8|7344.4|7342.6|7345|7343.2|7330.9|7329.1|0
1613487900000|2021-02-16 15:05:00|7343.9|7342.1|7347.1|7345.3|7350.2|7348.4|7339.9|7338.1|0
1613488200000|2021-02-16 15:10:00|7346.7|7344.9|7329.1|7327.3|7350|7348.2|7328.1|7326.3|0
1613488500000|2021-02-16 15:15:00|7328.9|7327.1|7338.3|7336.5|7339|7337.2|7323|7321.2|0
1613488800000|2021-02-16 15:20:00|7338.8|7337|7345.6|7343.8|7346.4|7344.6|7336.5|7334.7|0
1613489100000|2021-02-16 15:25:00|7345.5|7343.7|7356.7|7354.9|7356.9|7355.1|7344.5|7342.7|0
1613489400000|2021-02-16 15:30:00|7356.8|7355|7358.7|7356.9|7359.1|7357.3|7353.9|7352.1|0
1613489700000|2021-02-16 15:35:00|7359.3|7357.5|7364.3|7362.5|7365.6|7363.8|7357.8|7356|0
1613490000000|2021-02-16 15:40:00|7364.4|7362.6|7363.4|7361.6|7369.6|7367.8|7362.4|7360.6|0
1613490300000|2021-02-16 15:45:00|7363.3|7361.5|7363.3|7361.5|7370.6|7368.8|7358.9|7357.1|0
1613490600000|2021-02-16 15:50:00|7363.7|7361.9|7341.7|7339.9|7371.5|7369.7|7341.7|7339.9|0
1613490900000|2021-02-16 15:55:00|7341.5|7339.7|7356.2|7354.4|7358.1|7356.3|7337.2|7335.4|0
1613491200000|2021-02-16 16:00:00|7356|7354.2|7359.7|7357.9|7362.4|7360.6|7351|7349.2|0
1613491500000|2021-02-16 16:05:00|7360.1|7358.3|7345|7343.2|7360.2|7358.4|7343.7|7341.9|0
1613491800000|2021-02-16 16:10:00|7345.5|7343.7|7352.1|7350.3|7355|7353.2|7345.5|7343.7|0
1613492100000|2021-02-16 16:15:00|7352|7350.2|7349.3|7347.5|7353.5|7351.7|7342.3|7340.5|0
1613492400000|2021-02-16 16:20:00|7349.8|7348|7325.8|7324|7350.6|7348.8|7324.2|7322.4|0
1613492700000|2021-02-16 16:25:00|7325.5|7323.7|7318.1|7316.3|7327.3|7325.5|7314.4|7312.6|0
1613493000000|2021-02-16 16:30:00|7318.5|7316.7|7329.9|7328.1|7329.9|7328.1|7308.2|7306.4|0
1613493300000|2021-02-16 16:35:00|7329.6|7327.8|7324.8|7323|7338|7336.2|7324.8|7323|0
1613493600000|2021-02-16 16:40:00|7324.7|7322.9|7324|7322.2|7331|7329.2|7321.5|7319.7|0
1613493900000|2021-02-16 16:45:00|7322.8|7321|7301.4|7299.6|7322.8|7321|7301.4|7299.6|0
1613494200000|2021-02-16 16:50:00|7301.5|7299.7|7295.3|7293.5|7301.6|7299.8|7290.4|7288.6|0
1613494500000|2021-02-16 16:55:00|7295.6|7293.8|7291.6|7289.8|7297|7295.2|7289.6|7287.8|0
1613494800000|2021-02-16 17:00:00|7291.3|7289.5|7292.1|7290.3|7300.1|7298.3|7284.3|7282.5|0
1613495100000|2021-02-16 17:05:00|7290.7|7288.9|7266.9|7265.1|7290.7|7288.9|7265.3|7263.5|0
1613495400000|2021-02-16 17:10:00|7266.2|7264.4|7286|7284.2|7286.5|7284.7|7262.7|7260.9|0
1613495700000|2021-02-16 17:15:00|7285.9|7284.1|7283.8|7282|7291.4|7289.6|7282.9|7281.1|0
1613496000000|2021-02-16 17:20:00|7283.9|7282.1|7301.7|7299.9|7302.4|7300.6|7283.7|7281.9|0
1613496300000|2021-02-16 17:25:00|7301.4|7299.6|7304.7|7302.9|7306.4|7304.6|7297.8|7296|0
1613496600000|2021-02-16 17:30:00|7303.9|7302.1|7299.5|7297.7|7305.3|7303.5|7296.8|7295|0
1613496900000|2021-02-16 17:35:00|7299.8|7298|7296.3|7294.5|7303.6|7301.8|7294.6|7292.8|0
1613497200000|2021-02-16 17:40:00|7296.1|7294.3|7297|7295.2|7301.9|7300.1|7294.7|7292.9|0
1613497500000|2021-02-16 17:45:00|7296.9|7295.1|7306.2|7304.4|7310.7|7308.9|7296.7|7294.9|0
1613497800000|2021-02-16 17:50:00|7306.1|7304.3|7323.7|7321.9|7324.6|7322.8|7303.9|7302.1|0
1613498100000|2021-02-16 17:55:00|7323.4|7321.6|7322.3|7320.5|7325.9|7324.1|7321.4|7319.6|0
1613498400000|2021-02-16 18:00:00|7322.2|7320.4|7330.5|7328.7|7331.1|7329.3|7319.6|7317.8|0
1613498700000|2021-02-16 18:05:00|7330.8|7329|7326.3|7324.5|7331.1|7329.3|7324.3|7322.5|0
1613499000000|2021-02-16 18:10:00|7326.4|7324.6|7324.4|7322.6|7329.5|7327.7|7323.7|7321.9|0
1613499300000|2021-02-16 18:15:00|7324.7|7322.9|7319.2|7317.4|7326.4|7324.6|7319|7317.2|0
1613499600000|2021-02-16 18:20:00|7319.4|7317.6|7326.9|7325.1|7326.9|7325.1|7317.8|7316|0
1613499900000|2021-02-16 18:25:00|7326.7|7324.9|7323.5|7321.7|7326.8|7325|7316.3|7314.5|0
1613500200000|2021-02-16 18:30:00|7323.3|7321.5|7322.1|7320.3|7324.6|7322.8|7317.1|7315.3|0
1613500500000|2021-02-16 18:35:00|7322.2|7320.4|7319.5|7317.7|7325.8|7324|7317.6|7315.8|0
1613500800000|2021-02-16 18:40:00|7320|7318.2|7317|7315.2|7321.6|7319.8|7310.3|7308.5|0
1613501100000|2021-02-16 18:45:00|7316.8|7315|7310.8|7309|7317.6|7315.8|7310.5|7308.7|0
1613501400000|2021-02-16 18:50:00|7312.7|7310.9|7313.9|7312.1|7315|7313.2|7309.1|7307.3|0
1613501700000|2021-02-16 18:55:00|7313.7|7311.9|7313.6|7311.8|7316.3|7314.5|7312.5|7310.7|0
1613502000000|2021-02-16 19:00:00|7313.5|7311.7|7320.3|7318.5|7323.3|7321.5|7313.5|7311.7|0
1613502300000|2021-02-16 19:05:00|7320.7|7318.9|7330.1|7328.3|7330.9|7329.1|7320.7|7318.9|0
1613502600000|2021-02-16 19:10:00|7329.9|7328.1|7330|7328.2|7332.8|7331|7325.8|7324|0
1613502900000|2021-02-16 19:15:00|7330.4|7328.6|7332.3|7330.5|7333.6|7331.8|7326.2|7324.4|0
1613503200000|2021-02-16 19:20:00|7332.9|7331.1|7330.4|7328.6|7334.5|7332.7|7328.3|7326.5|0
1613503500000|2021-02-16 19:25:00|7330.3|7328.5|7332.2|7330.4|7332.2|7330.4|7327.7|7325.9|0
1613503800000|2021-02-16 19:30:00|7332.3|7330.5|7335.6|7333.8|7336.8|7335|7329.6|7327.8|0
1613504100000|2021-02-16 19:35:00|7335.3|7333.5|7335.8|7334|7338.2|7336.4|7335|7333.2|0
1613504400000|2021-02-16 19:40:00|7335.7|7333.9|7332.2|7330.4|7336.1|7334.3|7329.9|7328.1|0
1613504700000|2021-02-16 19:45:00|7332.1|7330.3|7329.7|7327.9|7332.2|7330.4|7327.1|7325.3|0
1613505000000|2021-02-16 19:50:00|7329.8|7328|7322.2|7320.4|7330.3|7328.5|7318.9|7317.1|0
1613505300000|2021-02-16 19:55:00|7322.4|7320.6|7325.1|7323.3|7327.3|7325.5|7320.5|7318.7|0
1613505600000|2021-02-16 20:00:00|7325.2|7323.4|7326.1|7324.3|7326.4|7324.6|7316.4|7314.6|0
1613505900000|2021-02-16 20:05:00|7326.3|7324.5|7325.7|7323.9|7330|7328.2|7323.9|7322.1|0
1613506200000|2021-02-16 20:10:00|7325.6|7323.8|7324.5|7322.7|7327.7|7325.9|7319.8|7318|0
1613506500000|2021-02-16 20:15:00|7324.4|7322.6|7321.4|7319.6|7331.7|7329.9|7318.3|7316.5|0
1613506800000|2021-02-16 20:20:00|7321.8|7320|7323.5|7321.7|7327.5|7325.7|7320.7|7318.9|0
1613507100000|2021-02-16 20:25:00|7323.9|7322.1|7320.2|7318.4|7328.2|7326.4|7318|7316.2|0
1613507400000|2021-02-16 20:30:00|7320.1|7318.3|7320.1|7318.3|7320.1|7318.3|7314.8|7313|0
1613507700000|2021-02-16 20:35:00|7320.2|7318.4|7313.3|7311.5|7321.7|7319.9|7311.6|7309.8|0
1613508000000|2021-02-16 20:40:00|7313.4|7311.6|7320.6|7318.8|7321.6|7319.8|7313|7311.2|0
1613508300000|2021-02-16 20:45:00|7321|7319.2|7315.7|7313.9|7322.6|7320.8|7314.8|7313|0
1613508600000|2021-02-16 20:50:00|7315.6|7313.8|7328.9|7327.1|7329.1|7327.3|7312.2|7310.4|0
1613508900000|2021-02-16 20:55:00|7329.3|7327.5|7330.2|7328.4|7333.4|7331.6|7322.6|7320.8|0
1613509200000|2021-02-16 21:00:00|7330.8|7327.8|7332.8|7329.8|7334|7331|7329.1|7326.1|0
1613509500000|2021-02-16 21:05:00|7332.7|7329.7|7328.2|7325.2|7333.7|7330.7|7327.8|7324.8|0
1613509800000|2021-02-16 21:10:00|7327.8|7324.8|7330.6|7327.6|7330.6|7327.6|7327.2|7324.2|0
1613510100000|2021-02-16 21:15:00|7330.5|7327.5|7330.4|7327.4|7330.7|7327.7|7328.7|7325.7|0
1613510400000|2021-02-16 21:20:00|7330.3|7327.3|7326.7|7323.7|7331.1|7328.1|7326.5|7323.5|0
1613510700000|2021-02-16 21:25:00|7326.4|7323.4|7325.8|7322.8|7326.4|7323.4|7324.1|7321.1|0
1613511000000|2021-02-16 21:30:00|7325.6|7322.6|7325.2|7322.2|7326.6|7323.6|7325.2|7322.2|0
1613511300000|2021-02-16 21:35:00|7325.4|7322.4|7326.1|7323.1|7326.4|7323.4|7324.8|7321.8|0
1613511600000|2021-02-16 21:40:00|7326.2|7323.2|7326.9|7323.9|7327|7324|7326|7323|0
1613511900000|2021-02-16 21:45:00|7326.5|7323.5|7327.8|7324.8|7327.8|7324.8|7326.5|7323.5|0
1613512200000|2021-02-16 21:50:00|7327.7|7324.7|7327|7324|7327.8|7324.8|7326.6|7323.6|0
1613512500000|2021-02-16 21:55:00|7326.3|7323.3|7329.6|7326.6|7329.7|7326.7|7326|7323|0
1613512800000|2021-02-16 22:00:00|7328.4|7325.4|7324|7321|7333|7330|7324|7321|0
1613513100000|2021-02-16 22:05:00|7324.1|7321.1|7324.7|7321.7|7324.9|7321.9|7324.1|7321.1|0
1613513400000|2021-02-16 22:10:00|7324.8|7321.8|7329.7|7326.7|7329.8|7326.8|7324.1|7321.1|0
1613513700000|2021-02-16 22:15:00|7329.5|7326.5|7322.6|7319.6|7329.7|7326.7|7322.6|7319.6|0
1613514000000|2021-02-16 22:20:00|7322.4|7319.4|7321|7318|7322.4|7319.4|7320.9|7317.9|0
1613514300000|2021-02-16 22:25:00|7321.1|7318.1|7322|7319|7323.7|7320.7|7321|7318|0
1613514600000|2021-02-16 22:30:00|7322.1|7319.1|7320.4|7317.4|7322.5|7319.5|7320.2|7317.2|0
1613514900000|2021-02-16 22:35:00|7320.5|7317.5|7319.5|7316.5|7320.8|7317.8|7319|7316|0
1613515200000|2021-02-16 22:40:00|7319.7|7316.7|7318.9|7315.9|7321|7318|7318.7|7315.7|0
1613515500000|2021-02-16 22:45:00|7319.2|7316.2|7319.7|7316.7|7320|7317|7319.2|7316.2|0
1613515800000|2021-02-16 22:50:00|7319.8|7316.8|7322.4|7319.4|7322.4|7319.4|7319.8|7316.8|0
1613516100000|2021-02-16 22:55:00|7322.2|7319.2|7319.1|7316.1|7322.4|7319.4|7318.6|7315.6|0
1613516400000|2021-02-16 23:00:00|7319.3|7316.3|7322.6|7319.6|7322.7|7319.7|7318.6|7315.6|0
1613516700000|2021-02-16 23:05:00|7322.7|7319.7|7321.5|7318.5|7323.8|7320.8|7321|7318|0
1613517000000|2021-02-16 23:10:00|7321.4|7318.4|7319.9|7316.9|7322.5|7319.5|7318.9|7315.9|0
1613517300000|2021-02-16 23:15:00|7320.2|7317.2|7321|7318|7321|7318|7319.2|7316.2|0
1613517600000|2021-02-16 23:20:00|7321.1|7318.1|7320.5|7317.5|7322.5|7319.5|7320.5|7317.5|0
1613517900000|2021-02-16 23:25:00|7320.6|7317.6|7319.9|7316.9|7321.2|7318.2|7319.7|7316.7|0
1613518200000|2021-02-16 23:30:00|7320|7317|7318.8|7315.8|7321.3|7318.3|7318.6|7315.6|0
1613518500000|2021-02-16 23:35:00|7318.5|7315.5|7317|7314|7318.5|7315.5|7316.7|7313.7|0
1613518800000|2021-02-16 23:40:00|7316.5|7313.5|7317.2|7314.2|7317.6|7314.6|7315.8|7312.8|0
1613519100000|2021-02-16 23:45:00|7317.1|7314.1|7316.7|7313.7|7317.6|7314.6|7316.7|7313.7|0
1613519400000|2021-02-16 23:50:00|7316.8|7313.8|7316.1|7313.1|7318.9|7315.9|7316.1|7313.1|0
1613519700000|2021-02-16 23:55:00|7315.7|7312.7|7315.4|7312.4|7316.1|7313.1|7314.8|7311.8|0
1613520000000|2021-02-17 00:00:00|7315.2|7312.2|7309.5|7306.5|7315.6|7312.6|7309.5|7306.5|0
1613520300000|2021-02-17 00:05:00|7309.2|7306.2|7310|7307|7310.5|7307.5|7308.6|7305.6|0
1613520600000|2021-02-17 00:10:00|7310.1|7307.1|7309.3|7306.3|7310.4|7307.4|7309.1|7306.1|0
1613520900000|2021-02-17 00:15:00|7309.2|7306.2|7309|7306|7310|7307|7308.8|7305.8|0
1613521200000|2021-02-17 00:20:00|7309.3|7306.3|7305.7|7302.7|7309.3|7306.3|7305.6|7302.6|0
1613521500000|2021-02-17 00:25:00|7305.6|7302.6|7306.2|7303.2|7307.6|7304.6|7305.2|7302.2|0
1613521800000|2021-02-17 00:30:00|7306.1|7303.1|7307.7|7304.7|7308.6|7305.6|7305.8|7302.8|0
1613522100000|2021-02-17 00:35:00|7307.8|7304.8|7308.7|7305.7|7312.2|7309.2|7307.8|7304.8|0
1613522400000|2021-02-17 00:40:00|7308.6|7305.6|7310.9|7307.9|7311.8|7308.8|7308.6|7305.6|0
1613522700000|2021-02-17 00:45:00|7310.8|7307.8|7306|7303|7310.8|7307.8|7306|7303|0
1613523000000|2021-02-17 00:50:00|7306.7|7303.7|7305.9|7302.9|7306.9|7303.9|7304.2|7301.2|0
1613523300000|2021-02-17 00:55:00|7306|7303|7307.9|7302.9|7308.7|7305.7|7305.6|7302.6|0
1613523600000|2021-02-17 01:00:00|7307.8|7302.8|7298.1|7293.1|7308.1|7303.1|7295.8|7290.8|0
1613523900000|2021-02-17 01:05:00|7298|7293|7301.9|7296.9|7303|7298|7298|7293|0
1613524200000|2021-02-17 01:10:00|7301.8|7296.8|7301.6|7296.6|7302.8|7297.8|7299.3|7294.3|0
1613524500000|2021-02-17 01:15:00|7301.7|7296.7|7301.8|7296.8|7305.6|7300.6|7298.9|7293.9|0
1613524800000|2021-02-17 01:20:00|7301.9|7296.9|7301.9|7296.9|7303.4|7298.4|7300.9|7295.9|0
1613525100000|2021-02-17 01:25:00|7301.6|7296.6|7303|7298|7304.8|7299.8|7301.6|7296.6|0
1613525400000|2021-02-17 01:30:00|7302.9|7297.9|7305.9|7300.9|7306.9|7301.9|7301|7296|0
1613525700000|2021-02-17 01:35:00|7306|7301|7308.7|7303.7|7309.1|7304.1|7305.4|7300.4|0
1613526000000|2021-02-17 01:40:00|7308.9|7303.9|7311|7306|7311.1|7306.1|7307.9|7302.9|0
1613526300000|2021-02-17 01:45:00|7310.8|7305.8|7310.7|7305.7|7310.8|7305.8|7308.1|7303.1|0
1613526600000|2021-02-17 01:50:00|7310.6|7305.6|7311.1|7306.1|7312.5|7307.5|7308.8|7303.8|0
1613526900000|2021-02-17 01:55:00|7311.3|7306.3|7311.8|7306.8|7312.7|7307.7|7310.4|7305.4|0
1613527200000|2021-02-17 02:00:00|7311.7|7306.7|7309|7304|7313.2|7308.2|7309|7304|0
1613527500000|2021-02-17 02:05:00|7308.9|7303.9|7313|7308|7313.7|7308.7|7308.9|7303.9|0
1613527800000|2021-02-17 02:10:00|7313.1|7308.1|7314.8|7309.8|7315.7|7310.7|7311.9|7306.9|0
1613528100000|2021-02-17 02:15:00|7314.9|7309.9|7316.9|7311.9|7318.4|7313.4|7314.9|7309.9|0
1613528400000|2021-02-17 02:20:00|7317|7312|7317|7312|7317.3|7312.3|7315.7|7310.7|0
1613528700000|2021-02-17 02:25:00|7317.1|7312.1|7315.8|7310.8|7317.9|7312.9|7315.2|7310.2|0
1613529000000|2021-02-17 02:30:00|7315.9|7310.9|7319.4|7314.4|7319.6|7314.6|7314.4|7309.4|0
1613529300000|2021-02-17 02:35:00|7319.7|7314.7|7320.1|7315.1|7321.4|7316.4|7318.8|7313.8|0
1613529600000|2021-02-17 02:40:00|7320.2|7315.2|7320.9|7315.9|7322|7317|7319.8|7314.8|0
1613529900000|2021-02-17 02:45:00|7321.1|7316.1|7324.9|7319.9|7325.1|7320.1|7320.2|7315.2|0
1613530200000|2021-02-17 02:50:00|7325|7320|7326.2|7321.2|7328.9|7323.9|7324.3|7319.3|0
1613530500000|2021-02-17 02:55:00|7326|7321|7327.2|7322.2|7327.3|7322.3|7325|7320|0
1613530800000|2021-02-17 03:00:00|7327.1|7322.1|7326.8|7321.8|7328.4|7323.4|7325.5|7320.5|0
1613531100000|2021-02-17 03:05:00|7326.9|7321.9|7328.6|7323.6|7329.2|7324.2|7325.9|7320.9|0
1613531400000|2021-02-17 03:10:00|7328.5|7323.5|7329.9|7324.9|7331.7|7326.7|7328.1|7323.1|0
1613531700000|2021-02-17 03:15:00|7330|7325|7327.4|7322.4|7330.8|7325.8|7327.2|7322.2|0
1613532000000|2021-02-17 03:20:00|7327.5|7322.5|7326.7|7321.7|7327.7|7322.7|7325.6|7320.6|0
1613532300000|2021-02-17 03:25:00|7326.8|7321.8|7325.3|7320.3|7327.3|7322.3|7325.3|7320.3|0
1613532600000|2021-02-17 03:30:00|7325.2|7320.2|7324|7319|7325.2|7320.2|7323.1|7318.1|0
1613532900000|2021-02-17 03:35:00|7323.9|7318.9|7324.2|7319.2|7326|7321|7323.5|7318.5|0
1613533200000|2021-02-17 03:40:00|7324.3|7319.3|7327.1|7322.1|7327.3|7322.3|7324.3|7319.3|0
1613533500000|2021-02-17 03:45:00|7327.2|7322.2|7330.4|7325.4|7331.3|7326.3|7327.2|7322.2|0
1613533800000|2021-02-17 03:50:00|7330.5|7325.5|7333.9|7328.9|7335.8|7330.8|7330.3|7325.3|0
1613534100000|2021-02-17 03:55:00|7334|7329|7332.5|7327.5|7334.2|7329.2|7332.4|7327.4|0
1613534400000|2021-02-17 04:00:00|7332.4|7327.4|7330.3|7325.3|7332.4|7327.4|7329.8|7324.8|0
1613534700000|2021-02-17 04:05:00|7330.7|7325.7|7330.9|7325.9|7331.4|7326.4|7329|7324|0
1613535000000|2021-02-17 04:10:00|7331|7326|7329.2|7324.2|7331.1|7326.1|7329|7324|0
1613535300000|2021-02-17 04:15:00|7329.3|7324.3|7328.4|7323.4|7329.3|7324.3|7327.9|7322.9|0
1613535600000|2021-02-17 04:20:00|7328.5|7323.5|7328|7323|7330.4|7325.4|7327.8|7322.8|0
1613535900000|2021-02-17 04:25:00|7328.1|7323.1|7328.5|7323.5|7329.2|7324.2|7327.8|7322.8|0
1613536200000|2021-02-17 04:30:00|7328.6|7323.6|7327.7|7322.7|7328.6|7323.6|7327.5|7322.5|0
1613536500000|2021-02-17 04:35:00|7327.6|7322.6|7327.7|7322.7|7328.7|7323.7|7327.2|7322.2|0
1613536800000|2021-02-17 04:40:00|7327.6|7322.6|7329.1|7324.1|7330.1|7325.1|7327.4|7322.4|0
1613537100000|2021-02-17 04:45:00|7329.2|7324.2|7327.7|7322.7|7329.6|7324.6|7326.9|7321.9|0
1613537400000|2021-02-17 04:50:00|7327.5|7322.5|7327.5|7322.5|7329.1|7324.1|7327.5|7322.5|0
1613537700000|2021-02-17 04:55:00|7327.6|7322.6|7326.7|7321.7|7328.5|7323.5|7326.4|7321.4|0
1613538000000|2021-02-17 05:00:00|7326.8|7321.8|7332.4|7327.4|7332.6|7327.6|7326.8|7321.8|0
1613538300000|2021-02-17 05:05:00|7332.5|7327.5|7330|7325|7333.3|7328.3|7329.5|7324.5|0
1613538600000|2021-02-17 05:10:00|7329.6|7324.6|7327.4|7322.4|7329.9|7324.9|7327.4|7322.4|0
1613538900000|2021-02-17 05:15:00|7327.5|7322.5|7329.2|7324.2|7329.6|7324.6|7327.5|7322.5|0
1613539200000|2021-02-17 05:20:00|7329.3|7324.3|7329.9|7324.9|7331.5|7326.5|7329.1|7324.1|0
1613539500000|2021-02-17 05:25:00|7330|7325|7330.4|7325.4|7331.3|7326.3|7329.6|7324.6|0
1613539800000|2021-02-17 05:30:00|7330.9|7325.9|7333.1|7328.1|7334|7329|7330.8|7325.8|0
1613540100000|2021-02-17 05:35:00|7333.2|7328.2|7332.3|7327.3|7335.2|7330.2|7332.3|7327.3|0
1613540400000|2021-02-17 05:40:00|7332.4|7327.4|7331.6|7326.6|7332.9|7327.9|7331.3|7326.3|0
1613540700000|2021-02-17 05:45:00|7331.5|7326.5|7332.1|7327.1|7332.1|7327.1|7329.7|7324.7|0
1613541000000|2021-02-17 05:50:00|7332|7327|7330.2|7325.2|7332|7327|7329.9|7324.9|0
1613541300000|2021-02-17 05:55:00|7330.3|7325.3|7328.3|7323.3|7331.2|7326.2|7328.1|7323.1|0
1613541600000|2021-02-17 06:00:00|7328.4|7323.4|7328.6|7323.6|7329.3|7324.3|7327.1|7322.1|0
1613541900000|2021-02-17 06:05:00|7328.7|7323.7|7327.6|7322.6|7329.5|7324.5|7327.1|7322.1|0
1613542200000|2021-02-17 06:10:00|7327.7|7322.7|7330.8|7325.8|7331.8|7326.8|7327.7|7322.7|0
1613542500000|2021-02-17 06:15:00|7330.9|7325.9|7330.6|7325.6|7333.5|7328.5|7330.6|7325.6|0
1613542800000|2021-02-17 06:20:00|7330.9|7325.9|7330.1|7325.1|7332.1|7327.1|7329.5|7324.5|0
1613543100000|2021-02-17 06:25:00|7330|7325|7333.9|7328.9|7333.9|7328.9|7330|7325|0
1613543400000|2021-02-17 06:30:00|7333.8|7328.8|7334.8|7329.8|7337.9|7332.9|7333.8|7328.8|0
1613543700000|2021-02-17 06:35:00|7334.9|7329.9|7336.2|7331.2|7336.6|7331.6|7334.7|7329.7|0
1613544000000|2021-02-17 06:40:00|7336.1|7331.1|7335.5|7330.5|7336.3|7331.3|7335|7330|0
1613544300000|2021-02-17 06:45:00|7335.6|7330.6|7335.8|7330.8|7336.6|7331.6|7334.9|7329.9|0
1613544600000|2021-02-17 06:50:00|7336|7331|7336.1|7331.1|7336.9|7331.9|7334|7329|0
1613544900000|2021-02-17 06:55:00|7336|7331|7336.2|7331.2|7337.2|7332.2|7335.4|7330.4|0
1613545200000|2021-02-17 07:00:00|7336.4|7331.4|7335.5|7330.5|7337.2|7332.2|7334.4|7329.4|0
1613545500000|2021-02-17 07:05:00|7335.6|7330.6|7335.6|7330.6|7337.6|7332.6|7334.6|7329.6|0
1613545800000|2021-02-17 07:10:00|7335.5|7330.5|7335.5|7330.5|7336.4|7331.4|7334.3|7329.3|0
1613546100000|2021-02-17 07:15:00|7335.4|7330.4|7333.2|7328.2|7335.6|7330.6|7332.1|7327.1|0
1613546400000|2021-02-17 07:20:00|7333.3|7328.3|7332.6|7327.6|7334.3|7329.3|7331.8|7326.8|0
1613546700000|2021-02-17 07:25:00|7332.5|7327.5|7330.7|7325.7|7332.9|7327.9|7330.3|7325.3|0
1613547000000|2021-02-17 07:30:00|7330.8|7325.8|7327.2|7322.2|7331.2|7326.2|7325.5|7320.5|0
1613547300000|2021-02-17 07:35:00|7327.3|7322.3|7328.9|7323.9|7329.5|7324.5|7326.7|7321.7|0
1613547600000|2021-02-17 07:40:00|7328.8|7323.8|7330|7325|7330.9|7325.9|7328.2|7323.2|0
1613547900000|2021-02-17 07:45:00|7330.1|7325.1|7331|7326|7332|7327|7329|7324|0
1613548200000|2021-02-17 07:50:00|7331.1|7326.1|7330.3|7325.3|7332.3|7327.3|7330.1|7325.1|0
1613548500000|2021-02-17 07:55:00|7330.1|7325.1|7327.7|7322.7|7331.7|7326.7|7327.7|7322.7|0
1613548800000|2021-02-17 08:00:00|7328.1|7323.1|7321.9|7316.9|7330.2|7325.2|7321.2|7316.2|0
1613549100000|2021-02-17 08:05:00|7322|7317|7316.7|7311.7|7322.9|7317.9|7313.7|7308.7|0
1613549400000|2021-02-17 08:10:00|7316.6|7311.6|7320.9|7315.9|7321.9|7316.9|7313.3|7308.3|0
1613549700000|2021-02-17 08:15:00|7320.8|7315.8|7317|7312|7320.8|7315.8|7315.8|7310.8|0
1613550000000|2021-02-17 08:20:00|7316.9|7311.9|7321.7|7316.7|7323.9|7318.9|7316.4|7311.4|0
1613550300000|2021-02-17 08:25:00|7321.8|7316.8|7327.4|7322.4|7329.4|7324.4|7321.6|7316.6|0
1613550600000|2021-02-17 08:30:00|7327.3|7322.3|7339.1|7334.1|7339.1|7334.1|7327.3|7322.3|0
1613550900000|2021-02-17 08:35:00|7338.9|7333.9|7344.6|7339.6|7345.9|7340.9|7338.8|7333.8|0
1613551200000|2021-02-17 08:40:00|7344.7|7339.7|7345|7340|7347.6|7342.6|7344.1|7339.1|0
1613551500000|2021-02-17 08:45:00|7345.1|7340.1|7346.7|7341.7|7348.6|7343.6|7345|7340|0
1613551800000|2021-02-17 08:50:00|7346.6|7341.6|7352.7|7347.7|7352.8|7347.8|7345|7340|0
1613552100000|2021-02-17 08:55:00|7352.8|7347.8|7352.7|7347.7|7356.1|7351.1|7351.1|7346.1|0
1613552400000|2021-02-17 09:00:00|7353.1|7348.1|7338.2|7335.2|7353.3|7348.3|7332.9|7329.9|0
1613552700000|2021-02-17 09:05:00|7338|7335|7338.3|7335.3|7341.2|7338.2|7337.2|7334.2|0
1613553000000|2021-02-17 09:10:00|7338.1|7335.1|7335.1|7332.1|7339.9|7336.9|7333.1|7330.1|0
1613553300000|2021-02-17 09:15:00|7333.7|7330.7|7328.8|7325.8|7336.9|7333.9|7324.1|7321.1|0
1613553600000|2021-02-17 09:20:00|7327|7324|7329.3|7326.3|7332.7|7329.7|7327|7324|0
1613553900000|2021-02-17 09:25:00|7329.8|7326.8|7330.8|7327.8|7332.2|7329.2|7329.3|7326.3|0
1613554200000|2021-02-17 09:30:00|7330|7327|7334.8|7331.8|7335.4|7332.4|7329.7|7326.7|0
1613554500000|2021-02-17 09:35:00|7334.1|7331.1|7330.6|7327.6|7336.2|7333.2|7327.4|7324.4|0
1613554800000|2021-02-17 09:40:00|7330.5|7327.5|7328.2|7325.2|7332.3|7329.3|7327|7324|0
1613555100000|2021-02-17 09:45:00|7327.3|7324.3|7327.6|7324.6|7328.7|7325.7|7325.7|7322.7|0
1613555400000|2021-02-17 09:50:00|7327.8|7324.8|7322.5|7319.5|7328.7|7325.7|7322.4|7319.4|0
1613555700000|2021-02-17 09:55:00|7323|7320|7321.7|7318.7|7323.6|7320.6|7317.7|7314.7|0
1613556000000|2021-02-17 10:00:00|7322.3|7319.3|7318.5|7315.5|7323.4|7320.4|7318.5|7315.5|0
1613556300000|2021-02-17 10:05:00|7319.7|7316.7|7319.6|7316.6|7321.8|7318.8|7317.7|7314.7|0
1613556600000|2021-02-17 10:10:00|7320.7|7317.7|7319.1|7316.1|7321.6|7318.6|7318.9|7315.9|0
1613556900000|2021-02-17 10:15:00|7318.1|7315.1|7318.1|7315.1|7320.4|7317.4|7317.5|7314.5|0
1613557200000|2021-02-17 10:20:00|7318.2|7315.2|7317.8|7314.8|7319.3|7316.3|7316.6|7313.6|0
1613557500000|2021-02-17 10:25:00|7317.9|7314.9|7319.7|7316.7|7320.7|7317.7|7317.6|7314.6|0
1613557800000|2021-02-17 10:30:00|7320.3|7317.3|7319.5|7316.5|7321.4|7318.4|7318.7|7315.7|0
1613558100000|2021-02-17 10:35:00|7319.4|7316.4|7319.4|7316.4|7320.7|7317.7|7319|7316|0
1613558400000|2021-02-17 10:40:00|7320|7317|7321.1|7318.1|7322|7319|7318.8|7315.8|0
1613558700000|2021-02-17 10:45:00|7321|7318|7318.4|7315.4|7321.9|7318.9|7317.9|7314.9|0
1613559000000|2021-02-17 10:50:00|7317.9|7314.9|7313.3|7310.3|7319.4|7316.4|7313.3|7310.3|0
1613559300000|2021-02-17 10:55:00|7312.9|7309.9|7311.6|7308.6|7314.2|7311.2|7311.2|7308.2|0
1613559600000|2021-02-17 11:00:00|7311.5|7308.5|7315.5|7312.5|7315.7|7312.7|7311.3|7308.3|0
1613559900000|2021-02-17 11:05:00|7315.3|7312.3|7315.5|7312.5|7317.4|7314.4|7315|7312|0
1613560200000|2021-02-17 11:10:00|7315.7|7312.7|7316.7|7313.7|7319|7316|7315.3|7312.3|0
1613560500000|2021-02-17 11:15:00|7316.8|7313.8|7315.8|7312.8|7317.8|7314.8|7314.7|7311.7|0
1613560800000|2021-02-17 11:20:00|7316|7313|7315.1|7312.1|7316.4|7313.4|7314.4|7311.4|0
1613561100000|2021-02-17 11:25:00|7315.6|7312.6|7317.9|7314.9|7317.9|7314.9|7313.8|7310.8|0
1613561400000|2021-02-17 11:30:00|7318.1|7315.1|7318.8|7315.8|7320.1|7317.1|7317.5|7314.5|0
1613561700000|2021-02-17 11:35:00|7318.7|7315.7|7318.3|7315.3|7321|7318|7318|7315|0
1613562000000|2021-02-17 11:40:00|7318.5|7315.5|7319.9|7316.9|7320.7|7317.7|7318|7315|0
1613562300000|2021-02-17 11:45:00|7320.1|7317.1|7320.3|7317.3|7320.8|7317.8|7318.8|7315.8|0
1613562600000|2021-02-17 11:50:00|7320.2|7317.2|7318|7315|7320.2|7317.2|7316.7|7313.7|0
1613562900000|2021-02-17 11:55:00|7317.3|7314.3|7317.7|7314.7|7319.2|7316.2|7316|7313|0
1613563200000|2021-02-17 12:00:00|7317.8|7314.8|7322.6|7319.6|7322.9|7319.9|7317.8|7314.8|0
1613563500000|2021-02-17 12:05:00|7322.8|7319.8|7331.2|7328.2|7331.2|7328.2|7322.1|7319.1|0
1613563800000|2021-02-17 12:10:00|7331.3|7328.3|7327.3|7324.3|7331.5|7328.5|7327.3|7324.3|0
1613564100000|2021-02-17 12:15:00|7327.4|7324.4|7323.3|7320.3|7328.1|7325.1|7323.3|7320.3|0
1613564400000|2021-02-17 12:20:00|7323.4|7320.4|7320.6|7317.6|7324.2|7321.2|7320.6|7317.6|0
1613564700000|2021-02-17 12:25:00|7320.7|7317.7|7313|7310|7321.2|7318.2|7312.9|7309.9|0
1613565000000|2021-02-17 12:30:00|7312.8|7309.8|7316|7313|7316.8|7313.8|7312.5|7309.5|0
1613565300000|2021-02-17 12:35:00|7316.1|7313.1|7319.4|7316.4|7321.2|7318.2|7316.1|7313.1|0
1613565600000|2021-02-17 12:40:00|7319.3|7316.3|7316.1|7313.1|7320|7317|7316.1|7313.1|0
1613565900000|2021-02-17 12:45:00|7316.6|7313.6|7313.8|7310.8|7317.1|7314.1|7310.3|7307.3|0
1613566200000|2021-02-17 12:50:00|7313.3|7310.3|7313.9|7310.9|7317.9|7314.9|7313.1|7310.1|0
1613566500000|2021-02-17 12:55:00|7313.7|7310.7|7316.4|7313.4|7316.8|7313.8|7307.9|7304.9|0
1613566800000|2021-02-17 13:00:00|7316.2|7313.2|7315.5|7312.5|7317.4|7314.4|7313.9|7310.9|0
1613567100000|2021-02-17 13:05:00|7315.6|7312.6|7312.3|7309.3|7315.6|7312.6|7311.9|7308.9|0
1613567400000|2021-02-17 13:10:00|7312.6|7309.6|7310.3|7307.3|7313.9|7310.9|7310.2|7307.2|0
1613567700000|2021-02-17 13:15:00|7310.2|7307.2|7302.4|7299.4|7311.1|7308.1|7301.8|7298.8|0
1613568000000|2021-02-17 13:20:00|7302.3|7299.3|7299.7|7296.7|7302.3|7299.3|7298.6|7295.6|0
1613568300000|2021-02-17 13:25:00|7299.8|7296.8|7298.9|7295.9|7301.7|7298.7|7294.9|7291.9|0
1613568600000|2021-02-17 13:30:00|7299|7296|7290.4|7287.4|7300.6|7297.6|7287.3|7284.3|0
1613568900000|2021-02-17 13:35:00|7290.6|7287.6|7293.3|7290.3|7294.2|7291.2|7290|7287|0
1613569200000|2021-02-17 13:40:00|7293.5|7290.5|7292.3|7289.3|7296.7|7293.7|7292.3|7289.3|0
1613569500000|2021-02-17 13:45:00|7292.2|7289.2|7284.9|7281.9|7292.8|7289.8|7284.3|7281.3|0
1613569800000|2021-02-17 13:50:00|7285.1|7282.1|7271.6|7268.6|7285.8|7282.8|7269.4|7266.4|0
1613570100000|2021-02-17 13:55:00|7271.8|7268.8|7270.8|7267.8|7274.5|7271.5|7270.4|7267.4|0
1613570400000|2021-02-17 14:00:00|7270.5|7267.5|7270.7|7267.7|7272.1|7269.1|7266.6|7263.6|0
1613570700000|2021-02-17 14:05:00|7270.6|7267.6|7250|7247|7270.6|7267.6|7249.8|7246.8|0
1613571000000|2021-02-17 14:10:00|7250.8|7247.8|7242.8|7239.8|7253.9|7250.9|7241.7|7238.7|0
1613571300000|2021-02-17 14:15:00|7243.4|7240.4|7245.3|7242.3|7249.2|7246.2|7240.7|7237.7|0
1613571600000|2021-02-17 14:20:00|7245|7242|7239.5|7236.5|7245.3|7242.3|7239|7236|0
1613571900000|2021-02-17 14:25:00|7239.6|7236.6|7236.8|7233.8|7242.2|7239.2|7236.5|7233.5|0
1613572200000|2021-02-17 14:30:00|7243.3|7240.3|7227.8|7226|7256.5|7254.7|7212.7|7210.9|0
1613572500000|2021-02-17 14:35:00|7227.7|7225.9|7230.2|7228.4|7244.6|7242.8|7212.9|7211.1|0
1613572800000|2021-02-17 14:40:00|7230.3|7228.5|7223.1|7221.3|7236.2|7234.4|7218.7|7216.9|0
1613573100000|2021-02-17 14:45:00|7222.6|7220.8|7236.2|7234.4|7237.1|7235.3|7210.7|7208.9|0
1613573400000|2021-02-17 14:50:00|7237.5|7235.7|7246|7244.2|7249.6|7247.8|7237.1|7235.3|0
1613573700000|2021-02-17 14:55:00|7246.5|7244.7|7243.9|7242.1|7257.3|7255.5|7241.3|7239.5|0
1613574000000|2021-02-17 15:00:00|7243.8|7242|7239.7|7237.9|7256.8|7255|7239.7|7237.9|0
1613574300000|2021-02-17 15:05:00|7239.8|7238|7236.4|7234.6|7242.4|7240.6|7226.2|7224.4|0
1613574600000|2021-02-17 15:10:00|7236.1|7234.3|7221.4|7219.6|7244.9|7243.1|7217.1|7215.3|0
1613574900000|2021-02-17 15:15:00|7221.2|7219.4|7218.8|7217|7226.1|7224.3|7211.1|7209.3|0
1613575200000|2021-02-17 15:20:00|7218.1|7216.3|7196.8|7195|7222.8|7221|7192.5|7190.7|0
1613575500000|2021-02-17 15:25:00|7196.7|7194.9|7188.9|7187.1|7197.9|7196.1|7180.5|7178.7|0
1613575800000|2021-02-17 15:30:00|7188.7|7186.9|7186|7184.2|7193.5|7191.7|7177.1|7175.3|0
1613576100000|2021-02-17 15:35:00|7185.5|7183.7|7183.3|7181.5|7199.6|7197.8|7176.1|7174.3|0
1613576400000|2021-02-17 15:40:00|7183.4|7181.6|7178.4|7176.6|7186.2|7184.4|7173.9|7172.1|0
1613576700000|2021-02-17 15:45:00|7178.5|7176.7|7196.1|7194.3|7197.3|7195.5|7174.4|7172.6|0
1613577000000|2021-02-17 15:50:00|7196.2|7194.4|7197.6|7195.8|7202.3|7200.5|7192.3|7190.5|0
1613577300000|2021-02-17 15:55:00|7197.4|7195.6|7209.9|7208.1|7213.1|7211.3|7196.7|7194.9|0
1613577600000|2021-02-17 16:00:00|7210|7208.2|7192.4|7190.6|7212.3|7210.5|7191.4|7189.6|0
1613577900000|2021-02-17 16:05:00|7192.2|7190.4|7187|7185.2|7192.2|7190.4|7179.7|7177.9|0
1613578200000|2021-02-17 16:10:00|7186.4|7184.6|7166.7|7164.9|7186.8|7185|7160.6|7158.8|0
1613578500000|2021-02-17 16:15:00|7166.8|7165|7137.6|7135.8|7166.8|7165|7137.6|7135.8|0
1613578800000|2021-02-17 16:20:00|7137.2|7135.4|7140.6|7138.8|7154.7|7152.9|7134.5|7132.7|0
1613579100000|2021-02-17 16:25:00|7140.4|7138.6|7144.3|7142.5|7156.9|7155.1|7131.8|7130|0
1613579400000|2021-02-17 16:30:00|7145|7143.2|7140.9|7139.1|7156|7154.2|7132.4|7130.6|0
1613579700000|2021-02-17 16:35:00|7141.5|7139.7|7129.5|7127.7|7142|7140.2|7127.9|7126.1|0
1613580000000|2021-02-17 16:40:00|7128.8|7127|7133.2|7131.4|7143.2|7141.4|7125.7|7123.9|0
1613580300000|2021-02-17 16:45:00|7132.6|7130.8|7152.5|7150.7|7157|7155.2|7124.7|7122.9|0
1613580600000|2021-02-17 16:50:00|7152.9|7151.1|7161.7|7159.9|7165.1|7163.3|7148.8|7147|0
1613580900000|2021-02-17 16:55:00|7162|7160.2|7163.7|7161.9|7165.3|7163.5|7157.4|7155.6|0
1613581200000|2021-02-17 17:00:00|7164|7162.2|7177|7175.2|7177|7175.2|7162.7|7160.9|0
1613581500000|2021-02-17 17:05:00|7176.7|7174.9|7177|7175.2|7178.3|7176.5|7168.2|7166.4|0
1613581800000|2021-02-17 17:10:00|7177.1|7175.3|7173.2|7171.4|7180.2|7178.4|7169.2|7167.4|0
1613582100000|2021-02-17 17:15:00|7173.5|7171.7|7171.7|7169.9|7180|7178.2|7171|7169.2|0
1613582400000|2021-02-17 17:20:00|7171.3|7169.5|7175.3|7173.5|7175.6|7173.8|7167.7|7165.9|0
1613582700000|2021-02-17 17:25:00|7175.2|7173.4|7192.1|7190.3|7192.4|7190.6|7174.2|7172.4|0
1613583000000|2021-02-17 17:30:00|7192.5|7190.7|7199.1|7197.3|7199.1|7197.3|7188.1|7186.3|0
1613583300000|2021-02-17 17:35:00|7199|7197.2|7198.2|7196.4|7202.4|7200.6|7193.2|7191.4|0
1613583600000|2021-02-17 17:40:00|7198.4|7196.6|7200.3|7198.5|7201.7|7199.9|7192.6|7190.8|0
1613583900000|2021-02-17 17:45:00|7199.8|7198|7202.8|7201|7204.1|7202.3|7195.4|7193.6|0
1613584200000|2021-02-17 17:50:00|7203.1|7201.3|7195.1|7193.3|7204.9|7203.1|7194.5|7192.7|0
1613584500000|2021-02-17 17:55:00|7195.7|7193.9|7195.2|7193.4|7199|7197.2|7193.3|7191.5|0
1613584800000|2021-02-17 18:00:00|7194.3|7192.5|7203.1|7201.3|7203.3|7201.5|7194.3|7192.5|0
1613585100000|2021-02-17 18:05:00|7203.2|7201.4|7212.8|7211|7213.6|7211.8|7200.4|7198.6|0
1613585400000|2021-02-17 18:10:00|7213.1|7211.3|7210.9|7209.1|7217.2|7215.4|7209.1|7207.3|0
1613585700000|2021-02-17 18:15:00|7211|7209.2|7209.7|7207.9|7213.3|7211.5|7208.2|7206.4|0
1613586000000|2021-02-17 18:20:00|7209.5|7207.7|7207.1|7205.3|7212.5|7210.7|7205.7|7203.9|0
1613586300000|2021-02-17 18:25:00|7207|7205.2|7211.1|7209.3|7213.9|7212.1|7199.5|7197.7|0
1613586600000|2021-02-17 18:30:00|7210.5|7208.7|7209.7|7207.9|7210.8|7209|7205.1|7203.3|0
1613586900000|2021-02-17 18:35:00|7209.6|7207.8|7206|7204.2|7209.7|7207.9|7202.4|7200.6|0
1613587200000|2021-02-17 18:40:00|7206.1|7204.3|7205.2|7203.4|7210.9|7209.1|7204.9|7203.1|0
1613587500000|2021-02-17 18:45:00|7205.1|7203.3|7203.4|7201.6|7207.2|7205.4|7200.3|7198.5|0
1613587800000|2021-02-17 18:50:00|7203.3|7201.5|7212|7210.2|7212.2|7210.4|7201.3|7199.5|0
1613588100000|2021-02-17 18:55:00|7212.2|7210.4|7205.2|7203.4|7216.7|7214.9|7203|7201.2|0
1613588400000|2021-02-17 19:00:00|7204.7|7202.9|7212.6|7210.8|7217|7215.2|7204.7|7202.9|0
1613588700000|2021-02-17 19:05:00|7213.2|7211.4|7221.7|7219.9|7224.5|7222.7|7212.8|7211|0
1613589000000|2021-02-17 19:10:00|7221.6|7219.8|7214.8|7213|7221.6|7219.8|7213.9|7212.1|0
1613589300000|2021-02-17 19:15:00|7214.9|7213.1|7211.6|7209.8|7215.3|7213.5|7205.1|7203.3|0
1613589600000|2021-02-17 19:20:00|7211.4|7209.6|7204.8|7203|7212.2|7210.4|7200.1|7198.3|0
1613589900000|2021-02-17 19:25:00|7204.9|7203.1|7197.4|7195.6|7207.5|7205.7|7195.7|7193.9|0
1613590200000|2021-02-17 19:30:00|7197.6|7195.8|7203.1|7201.3|7208.1|7206.3|7195.3|7193.5|0
1613590500000|2021-02-17 19:35:00|7203.5|7201.7|7208.7|7206.9|7208.9|7207.1|7201.9|7200.1|0
1613590800000|2021-02-17 19:40:00|7208.9|7207.1|7210.4|7208.6|7210.4|7208.6|7200.2|7198.4|0
1613591100000|2021-02-17 19:45:00|7211.2|7209.4|7202.8|7201|7211.2|7209.4|7202.1|7200.3|0
1613591400000|2021-02-17 19:50:00|7203.1|7201.3|7203.9|7202.1|7205.4|7203.6|7199.8|7198|0
1613591700000|2021-02-17 19:55:00|7203.7|7201.9|7202.5|7200.7|7207.6|7205.8|7201.5|7199.7|0
1613592000000|2021-02-17 20:00:00|7202.4|7200.6|7208.2|7206.4|7210.1|7208.3|7202.2|7200.4|0
1613592300000|2021-02-17 20:05:00|7208.1|7206.3|7210|7208.2|7211.3|7209.5|7207.1|7205.3|0
1613592600000|2021-02-17 20:10:00|7210.7|7208.9|7206.3|7204.5|7210.7|7208.9|7205.3|7203.5|0
1613592900000|2021-02-17 20:15:00|7206.6|7204.8|7208.3|7206.5|7211.5|7209.7|7204.8|7203|0
1613593200000|2021-02-17 20:20:00|7208.8|7207|7220.8|7219|7221.4|7219.6|7208.5|7206.7|0
1613593500000|2021-02-17 20:25:00|7220.9|7219.1|7216.9|7215.1|7221.9|7220.1|7215.2|7213.4|0
1613593800000|2021-02-17 20:30:00|7216.7|7214.9|7220.3|7218.5|7220.5|7218.7|7213.2|7211.4|0
1613594100000|2021-02-17 20:35:00|7220.4|7218.6|7225|7223.2|7227.4|7225.6|7219.9|7218.1|0
1613594400000|2021-02-17 20:40:00|7225.1|7223.3|7225.3|7223.5|7230.1|7228.3|7224.8|7223|0
1613594700000|2021-02-17 20:45:00|7225.2|7223.4|7228.4|7226.6|7228.9|7227.1|7223.7|7221.9|0
1613595000000|2021-02-17 20:50:00|7229|7227.2|7222.1|7220.3|7232.6|7230.8|7222.1|7220.3|0
1613595300000|2021-02-17 20:55:00|7221.8|7220|7222.5|7220.7|7226.6|7224.8|7211.2|7209.4|0
1613595600000|2021-02-17 21:00:00|7223.1|7220.1|7214.5|7211.5|7223.8|7220.8|7210.7|7207.7|0
1613595900000|2021-02-17 21:05:00|7216.3|7213.3|7216.7|7213.7|7219.2|7216.2|7215.5|7212.5|0
1613596200000|2021-02-17 21:10:00|7217|7214|7221.6|7218.6|7222.6|7219.6|7217|7214|0
1613596500000|2021-02-17 21:15:00|7222|7219|7217.7|7214.7|7222|7219|7216.7|7213.7|0
1613596800000|2021-02-17 21:20:00|7217.4|7214.4|7215.5|7212.5|7218.2|7215.2|7214.9|7211.9|0
1613597100000|2021-02-17 21:25:00|7215.4|7212.4|7220.7|7217.7|7220.9|7217.9|7214.7|7211.7|0
1613597400000|2021-02-17 21:30:00|7220.6|7217.6|7245.2|7242.2|7249.1|7246.1|7214.6|7211.6|0
1613597700000|2021-02-17 21:35:00|7246.2|7243.2|7245.4|7242.4|7250.5|7247.5|7238.9|7235.9|0
1613598000000|2021-02-17 21:40:00|7245.3|7242.3|7241.4|7238.4|7245.5|7242.5|7237.6|7234.6|0
1613598300000|2021-02-17 21:45:00|7241.2|7238.2|7244.6|7241.6|7248.4|7245.4|7241.2|7238.2|0
1613598600000|2021-02-17 21:50:00|7244.5|7241.5|7232.7|7229.7|7244.5|7241.5|7231.5|7228.5|0
1613598900000|2021-02-17 21:55:00|7232.8|7229.8|7239.4|7236.4|7242.4|7239.4|7231.8|7228.8|0
1613599200000|2021-02-17 22:00:00|7239.5|7236.5|7236|7233|7239.5|7236.5|7235.6|7232.6|0
1613599500000|2021-02-17 22:05:00|7235.8|7232.8|7233|7230|7235.8|7232.8|7232.7|7229.7|0
1613599800000|2021-02-17 22:10:00|7232.6|7229.6|7236|7233|7238|7235|7232.6|7229.6|0
1613600100000|2021-02-17 22:15:00|7236.1|7233.1|7241.8|7238.8|7244.7|7241.7|7235.9|7232.9|0
1613600400000|2021-02-17 22:20:00|7242.7|7239.7|7239.5|7236.5|7242.7|7239.7|7238|7235|0
1613600700000|2021-02-17 22:25:00|7239.6|7236.6|7239.6|7236.6|7241.3|7238.3|7239.1|7236.1|0
1613601000000|2021-02-17 22:30:00|7239.5|7236.5|7239.7|7236.7|7239.8|7236.8|7237.7|7234.7|0
1613601300000|2021-02-17 22:35:00|7239|7236|7240.7|7237.7|7241.5|7238.5|7239|7236|0
1613601600000|2021-02-17 22:40:00|7240.5|7237.5|7243.8|7240.8|7244.1|7241.1|7240.5|7237.5|0
1613601900000|2021-02-17 22:45:00|7244.4|7241.4|7244.4|7241.4|7244.7|7241.7|7243.6|7240.6|0
1613602200000|2021-02-17 22:50:00|7244.3|7241.3|7240.8|7237.8|7244.5|7241.5|7239.5|7236.5|0
1613602500000|2021-02-17 22:55:00|7241|7238|7241.5|7238.5|7243.1|7240.1|7240.7|7237.7|0
1613602800000|2021-02-17 23:00:00|7242|7239|7242.9|7239.9|7242.9|7239.9|7241.1|7238.1|0
1613603100000|2021-02-17 23:05:00|7242.6|7239.6|7241.6|7238.6|7242.6|7239.6|7240.9|7237.9|0
1613603400000|2021-02-17 23:10:00|7241.4|7238.4|7240.3|7237.3|7241.4|7238.4|7238.7|7235.7|0
1613603700000|2021-02-17 23:15:00|7240.5|7237.5|7240.3|7237.3|7240.8|7237.8|7239.6|7236.6|0
1613604000000|2021-02-17 23:20:00|7240.6|7237.6|7239.7|7236.7|7240.6|7237.6|7238.9|7235.9|0
1613604300000|2021-02-17 23:25:00|7240|7237|7240.1|7237.1|7240.6|7237.6|7238.6|7235.6|0
1613604600000|2021-02-17 23:30:00|7240|7237|7240.6|7237.6|7240.7|7237.7|7238.7|7235.7|0
1613604900000|2021-02-17 23:35:00|7241.1|7238.1|7241.5|7238.5|7243.8|7240.8|7241.1|7238.1|0
1613605200000|2021-02-17 23:40:00|7242.3|7239.3|7243.6|7240.6|7244.1|7241.1|7242.2|7239.2|0
1613605500000|2021-02-17 23:45:00|7244.6|7241.6|7246.7|7243.7|7246.9|7243.9|7243.7|7240.7|0
1613605800000|2021-02-17 23:50:00|7246.5|7243.5|7246.5|7243.5|7247.1|7244.1|7246|7243|0
1613606100000|2021-02-17 23:55:00|7246.7|7243.7|7245.6|7242.6|7248.9|7245.9|7245.6|7242.6|0
1613606400000|2021-02-18 00:00:00|7246.2|7243.2|7249|7246|7249.2|7246.2|7245|7242|0
1613606700000|2021-02-18 00:05:00|7248.9|7245.9|7252.3|7249.3|7252.3|7249.3|7248.7|7245.7|0
1613607000000|2021-02-18 00:10:00|7252.1|7249.1|7253.4|7250.4|7253.5|7250.5|7252.1|7249.1|0
1613607300000|2021-02-18 00:15:00|7253.3|7250.3|7254.2|7251.2|7255|7252|7253.1|7250.1|0
1613607600000|2021-02-18 00:20:00|7254.1|7251.1|7256.6|7253.6|7256.7|7253.7|7254.1|7251.1|0
1613607900000|2021-02-18 00:25:00|7256.4|7253.4|7257.9|7254.9|7258.2|7255.2|7255.8|7252.8|0
1613608200000|2021-02-18 00:30:00|7258|7255|7258.2|7255.2|7259.6|7256.6|7257.5|7254.5|0
1613608500000|2021-02-18 00:35:00|7258.4|7255.4|7256.2|7253.2|7258.7|7255.7|7256.1|7253.1|0
1613608800000|2021-02-18 00:40:00|7256.3|7253.3|7255.8|7252.8|7257.2|7254.2|7254.3|7251.3|0
1613609100000|2021-02-18 00:45:00|7255.6|7252.6|7257.2|7254.2|7257.3|7254.3|7254.5|7251.5|0
1613609400000|2021-02-18 00:50:00|7257|7254|7258.7|7255.7|7259.5|7256.5|7257|7254|0
1613609700000|2021-02-18 00:55:00|7258.8|7255.8|7263.6|7258.6|7263.6|7259.6|7258.4|7255.4|0
1613610000000|2021-02-18 01:00:00|7263.4|7258.4|7263.4|7258.4|7264.2|7259.2|7261.6|7256.6|0
1613610300000|2021-02-18 01:05:00|7263.3|7258.3|7263.8|7258.8|7264.7|7259.7|7261.8|7256.8|0
1613610600000|2021-02-18 01:10:00|7263.7|7258.7|7262|7257|7263.9|7258.9|7260.4|7255.4|0
1613610900000|2021-02-18 01:15:00|7261.9|7256.9|7261.3|7256.3|7262.9|7257.9|7260.8|7255.8|0
1613611200000|2021-02-18 01:20:00|7261.2|7256.2|7258.3|7253.3|7262.1|7257.1|7258|7253|0
1613611500000|2021-02-18 01:25:00|7258.5|7253.5|7258.5|7253.5|7259.8|7254.8|7257.4|7252.4|0
1613611800000|2021-02-18 01:30:00|7258.6|7253.6|7254.2|7249.2|7259.1|7254.1|7254|7249|0
1613612100000|2021-02-18 01:35:00|7254.1|7249.1|7247|7242|7254.1|7249.1|7244.9|7239.9|0
1613612400000|2021-02-18 01:40:00|7246.9|7241.9|7238.6|7233.6|7247.2|7242.2|7235|7230|0
1613612700000|2021-02-18 01:45:00|7238.7|7233.7|7241.8|7236.8|7242.5|7237.5|7237.1|7232.1|0
1613613000000|2021-02-18 01:50:00|7241.6|7236.6|7244.9|7239.9|7245|7240|7240.6|7235.6|0
1613613300000|2021-02-18 01:55:00|7245|7240|7243.7|7238.7|7246.3|7241.3|7242.9|7237.9|0
1613613600000|2021-02-18 02:00:00|7243.6|7238.6|7239.9|7234.9|7243.9|7238.9|7238.9|7233.9|0
1613613900000|2021-02-18 02:05:00|7240.1|7235.1|7238.3|7233.3|7241.3|7236.3|7236.6|7231.6|0
1613614200000|2021-02-18 02:10:00|7238.2|7233.2|7239.8|7234.8|7241.3|7236.3|7237.4|7232.4|0
1613614500000|2021-02-18 02:15:00|7239.6|7234.6|7240.1|7235.1|7241.8|7236.8|7236.4|7231.4|0
1613614800000|2021-02-18 02:20:00|7240.3|7235.3|7240.5|7235.5|7241.6|7236.6|7239.2|7234.2|0
1613615100000|2021-02-18 02:25:00|7240.4|7235.4|7240.8|7235.8|7240.8|7235.8|7236.6|7231.6|0
1613615400000|2021-02-18 02:30:00|7240.7|7235.7|7244.1|7239.1|7244.7|7239.7|7240|7235|0
1613615700000|2021-02-18 02:35:00|7244|7239|7242.7|7237.7|7245.7|7240.7|7242.6|7237.6|0
1613616000000|2021-02-18 02:40:00|7243.2|7238.2|7243.6|7238.6|7244.3|7239.3|7242.4|7237.4|0
1613616300000|2021-02-18 02:45:00|7243.7|7238.7|7247.4|7242.4|7248.7|7243.7|7243.1|7238.1|0
1613616600000|2021-02-18 02:50:00|7247.5|7242.5|7251.8|7246.8|7253.8|7248.8|7245.3|7240.3|0
1613616900000|2021-02-18 02:55:00|7251.9|7246.9|7254.3|7249.3|7254.6|7249.6|7251.8|7246.8|0
1613617200000|2021-02-18 03:00:00|7254.4|7249.4|7251.1|7246.1|7255.4|7250.4|7250.1|7245.1|0
1613617500000|2021-02-18 03:05:00|7251.2|7246.2|7249.2|7244.2|7252|7247|7248.8|7243.8|0
1613617800000|2021-02-18 03:10:00|7249.1|7244.1|7248.2|7243.2|7251.2|7246.2|7248.1|7243.1|0
1613618100000|2021-02-18 03:15:00|7248.1|7243.1|7246.8|7241.8|7249.3|7244.3|7246.5|7241.5|0
1613618400000|2021-02-18 03:20:00|7246.6|7241.6|7236.4|7231.4|7246.8|7241.8|7234.2|7229.2|0
1613618700000|2021-02-18 03:25:00|7236.3|7231.3|7231.8|7226.8|7237.7|7232.7|7230.7|7225.7|0
1613619000000|2021-02-18 03:30:00|7231.5|7226.5|7227.6|7222.6|7233.1|7228.1|7226.8|7221.8|0
1613619300000|2021-02-18 03:35:00|7227.8|7222.8|7230.7|7225.7|7234.3|7229.3|7227.8|7222.8|0
1613619600000|2021-02-18 03:40:00|7230.8|7225.8|7234.1|7229.1|7234.8|7229.8|7230.7|7225.7|0
1613619900000|2021-02-18 03:45:00|7234.2|7229.2|7231.8|7226.8|7235.9|7230.9|7231.3|7226.3|0
1613620200000|2021-02-18 03:50:00|7231.7|7226.7|7234.5|7229.5|7234.5|7229.5|7231.3|7226.3|0
1613620500000|2021-02-18 03:55:00|7234.2|7229.2|7233.7|7228.7|7235|7230|7231.5|7226.5|0
1613620800000|2021-02-18 04:00:00|7233.8|7228.8|7226.5|7221.5|7234.4|7229.4|7226.5|7221.5|0
1613621100000|2021-02-18 04:05:00|7226.3|7221.3|7214.5|7209.5|7227.3|7222.3|7210|7205|0
1613621400000|2021-02-18 04:10:00|7214.6|7209.6|7211.4|7206.4|7215.8|7210.8|7209.9|7204.9|0
1613621700000|2021-02-18 04:15:00|7211.5|7206.5|7211|7206|7215.3|7210.3|7210|7205|0
1613622000000|2021-02-18 04:20:00|7210.9|7205.9|7218.2|7213.2|7218.8|7213.8|7209.3|7204.3|0
1613622300000|2021-02-18 04:25:00|7218.3|7213.3|7217.7|7212.7|7218.7|7213.7|7216.4|7211.4|0
1613622600000|2021-02-18 04:30:00|7217.5|7212.5|7219.7|7214.7|7221|7216|7217.5|7212.5|0
1613622900000|2021-02-18 04:35:00|7219.8|7214.8|7219.9|7214.9|7220.4|7215.4|7218.5|7213.5|0
1613623200000|2021-02-18 04:40:00|7220|7215|7219.4|7214.4|7220.9|7215.9|7218.9|7213.9|0
1613623500000|2021-02-18 04:45:00|7219.5|7214.5|7213.9|7208.9|7219.6|7214.6|7213.9|7208.9|0
1613623800000|2021-02-18 04:50:00|7213.8|7208.8|7214.3|7209.3|7216.8|7211.8|7213.8|7208.8|0
1613624100000|2021-02-18 04:55:00|7214.4|7209.4|7217.3|7212.3|7218.4|7213.4|7214.3|7209.3|0
1613624400000|2021-02-18 05:00:00|7217.4|7212.4|7220.7|7215.7|7221.1|7216.1|7214.6|7209.6|0
1613624700000|2021-02-18 05:05:00|7220.8|7215.8|7222.3|7217.3|7222.8|7217.8|7218.6|7213.6|0
1613625000000|2021-02-18 05:10:00|7222.4|7217.4|7223.1|7218.1|7224.6|7219.6|7221.3|7216.3|0
1613625300000|2021-02-18 05:15:00|7223.5|7218.5|7226|7221|7226.1|7221.1|7220.9|7215.9|0
1613625600000|2021-02-18 05:20:00|7226.1|7221.1|7221.2|7216.2|7226.8|7221.8|7220.2|7215.2|0
1613625900000|2021-02-18 05:25:00|7221.1|7216.1|7219.5|7214.5|7223.1|7218.1|7218.9|7213.9|0
1613626200000|2021-02-18 05:30:00|7219.4|7214.4|7221.7|7216.7|7222.6|7217.6|7219.4|7214.4|0
1613626500000|2021-02-18 05:35:00|7221.6|7216.6|7216.8|7211.8|7222.6|7217.6|7216.5|7211.5|0
1613626800000|2021-02-18 05:40:00|7217.1|7212.1|7219.5|7214.5|7220.2|7215.2|7214.9|7209.9|0
1613627100000|2021-02-18 05:45:00|7219.4|7214.4|7217.7|7212.7|7221.9|7216.9|7217.5|7212.5|0
1613627400000|2021-02-18 05:50:00|7217.6|7212.6|7216|7211|7219.5|7214.5|7215.6|7210.6|0
1613627700000|2021-02-18 05:55:00|7215.9|7210.9|7218.5|7213.5|7219|7214|7215.5|7210.5|0
1613628000000|2021-02-18 06:00:00|7218.4|7213.4|7223.4|7218.4|7224.6|7219.6|7216.9|7211.9|0
1613628300000|2021-02-18 06:05:00|7223.3|7218.3|7221.5|7216.5|7223.5|7218.5|7218.3|7213.3|0
1613628600000|2021-02-18 06:10:00|7221.3|7216.3|7220.2|7215.2|7222.1|7217.1|7219.8|7214.8|0
1613628900000|2021-02-18 06:15:00|7220.3|7215.3|7221.4|7216.4|7223.7|7218.7|7219.8|7214.8|0
1613629200000|2021-02-18 06:20:00|7221.3|7216.3|7222.9|7217.9|7222.9|7217.9|7220.7|7215.7|0
1613629500000|2021-02-18 06:25:00|7222.8|7217.8|7228.7|7223.7|7228.9|7223.9|7222.8|7217.8|0
1613629800000|2021-02-18 06:30:00|7228.1|7223.1|7225.7|7220.7|7228.6|7223.6|7225|7220|0
1613630100000|2021-02-18 06:35:00|7225.8|7220.8|7222.5|7217.5|7227.1|7222.1|7222.4|7217.4|0
1613630400000|2021-02-18 06:40:00|7222.6|7217.6|7224.7|7219.7|7224.9|7219.9|7221.9|7216.9|0
1613630700000|2021-02-18 06:45:00|7224.8|7219.8|7221.3|7216.3|7225|7220|7219.2|7214.2|0
1613631000000|2021-02-18 06:50:00|7221.2|7216.2|7219.9|7214.9|7222.9|7217.9|7219.5|7214.5|0
1613631300000|2021-02-18 06:55:00|7220.1|7215.1|7220.6|7215.6|7221.2|7216.2|7218.7|7213.7|0
1613631600000|2021-02-18 07:00:00|7220.1|7215.1|7219.6|7214.6|7220.3|7215.3|7215.9|7210.9|0
1613631900000|2021-02-18 07:05:00|7219.4|7214.4|7216|7211|7220.1|7215.1|7215.3|7210.3|0
1613632200000|2021-02-18 07:10:00|7215.9|7210.9|7212.3|7207.3|7217.5|7212.5|7211.9|7206.9|0
1613632500000|2021-02-18 07:15:00|7212.2|7207.2|7216.2|7211.2|7217.5|7212.5|7210.2|7205.2|0
1613632800000|2021-02-18 07:20:00|7215.9|7210.9|7216.3|7211.3|7216.8|7211.8|7212.5|7207.5|0
1613633100000|2021-02-18 07:25:00|7216.2|7211.2|7216.6|7211.6|7217.8|7212.8|7213.9|7208.9|0
1613633400000|2021-02-18 07:30:00|7217|7212|7212.8|7207.8|7217.4|7212.4|7212.6|7207.6|0
1613633700000|2021-02-18 07:35:00|7212.7|7207.7|7217.5|7212.5|7218.4|7213.4|7212.2|7207.2|0
1613634000000|2021-02-18 07:40:00|7217.4|7212.4|7219.5|7214.5|7220|7215|7216.5|7211.5|0
1613634300000|2021-02-18 07:45:00|7219.6|7214.6|7216|7211|7220|7215|7215.7|7210.7|0
1613634600000|2021-02-18 07:50:00|7215.9|7210.9|7219.1|7214.1|7219.6|7214.6|7215.3|7210.3|0
1613634900000|2021-02-18 07:55:00|7219|7214|7215.4|7210.4|7219.1|7214.1|7214|7209|0
1613635200000|2021-02-18 08:00:00|7215.7|7210.7|7221.3|7216.3|7221.9|7216.9|7213.2|7208.2|0
1613635500000|2021-02-18 08:05:00|7221.6|7216.6|7221.6|7216.6|7224.9|7219.9|7221.2|7216.2|0
1613635800000|2021-02-18 08:10:00|7221.5|7216.5|7224.7|7219.7|7225.6|7220.6|7220.9|7215.9|0
1613636100000|2021-02-18 08:15:00|7224.8|7219.8|7216.4|7211.4|7225.2|7220.2|7215.9|7210.9|0
1613636400000|2021-02-18 08:20:00|7215.9|7210.9|7211.9|7206.9|7217.6|7212.6|7209.2|7204.2|0
1613636700000|2021-02-18 08:25:00|7211.7|7206.7|7209|7204|7215.4|7210.4|7206.5|7201.5|0
1613637000000|2021-02-18 08:30:00|7209.1|7204.1|7219.5|7214.5|7219.5|7214.5|7208.4|7203.4|0
1613637300000|2021-02-18 08:35:00|7219.7|7214.7|7218|7213|7220.2|7215.2|7216|7211|0
1613637600000|2021-02-18 08:40:00|7218.2|7213.2|7222.4|7217.4|7222.8|7217.8|7218.2|7213.2|0
1613637900000|2021-02-18 08:45:00|7222.3|7217.3|7227.2|7222.2|7227.8|7222.8|7222.3|7217.3|0
1613638200000|2021-02-18 08:50:00|7227.1|7222.1|7229.1|7224.1|7230|7225|7224.8|7219.8|0
1613638500000|2021-02-18 08:55:00|7229|7224|7223.1|7218.1|7231|7226|7219.8|7214.8|0
1613638800000|2021-02-18 09:00:00|7223.3|7218.3|7235.4|7232.4|7239.6|7236.6|7222.5|7217.5|0
1613639100000|2021-02-18 09:05:00|7233.4|7230.4|7209|7206|7233.9|7230.9|7203.5|7200.5|0
1613639400000|2021-02-18 09:10:00|7210.3|7207.3|7201.7|7198.7|7213.4|7210.4|7194.2|7191.2|0
1613639700000|2021-02-18 09:15:00|7201.6|7198.6|7205.1|7202.1|7213.7|7210.7|7199.2|7196.2|0
1613640000000|2021-02-18 09:20:00|7202.7|7199.7|7213.7|7210.7|7215.1|7212.1|7201.4|7198.4|0
1613640300000|2021-02-18 09:25:00|7213.4|7210.4|7202.6|7199.6|7213.9|7210.9|7200|7197|0
1613640600000|2021-02-18 09:30:00|7202.5|7199.5|7202.5|7199.5|7205.6|7202.6|7199.7|7196.7|0
1613640900000|2021-02-18 09:35:00|7201.2|7198.2|7197.3|7194.3|7203.6|7200.6|7197|7194|0
1613641200000|2021-02-18 09:40:00|7197.2|7194.2|7195.6|7192.6|7197.3|7194.3|7195.5|7192.5|0
1613641500000|2021-02-18 09:45:00|7195.7|7192.7|7191|7188|7195.7|7192.7|7190.9|7187.9|0
1613641800000|2021-02-18 09:50:00|7190.8|7187.8|7187.4|7184.4|7190.8|7187.8|7186.5|7183.5|0
1613642100000|2021-02-18 09:55:00|7187|7184|7190.8|7187.8|7190.9|7187.9|7186.8|7183.8|0
1613642400000|2021-02-18 10:00:00|7190.5|7187.5|7189.4|7186.4|7192|7189|7188.5|7185.5|0
1613642700000|2021-02-18 10:05:00|7189.3|7186.3|7186.5|7183.5|7190.2|7187.2|7186|7183|0
1613643000000|2021-02-18 10:10:00|7186.9|7183.9|7179.9|7176.9|7187.5|7184.5|7178.5|7175.5|0
1613643300000|2021-02-18 10:15:00|7181.9|7178.9|7168|7165|7182|7179|7168|7165|0
1613643600000|2021-02-18 10:20:00|7168.1|7165.1|7164.7|7161.7|7170.4|7167.4|7163.1|7160.1|0
1613643900000|2021-02-18 10:25:00|7164.5|7161.5|7158.2|7155.2|7165.7|7162.7|7157.4|7154.4|0
1613644200000|2021-02-18 10:30:00|7158.9|7155.9|7154.3|7151.3|7159.9|7156.9|7154.1|7151.1|0
1613644500000|2021-02-18 10:35:00|7154.2|7151.2|7159.1|7156.1|7159.5|7156.5|7151.4|7148.4|0
1613644800000|2021-02-18 10:40:00|7158.4|7155.4|7151.2|7148.2|7158.4|7155.4|7151|7148|0
1613645100000|2021-02-18 10:45:00|7151|7148|7146.6|7143.6|7152|7149|7144.6|7141.6|0
1613645400000|2021-02-18 10:50:00|7148.3|7145.3|7151.9|7148.9|7151.9|7148.9|7145.4|7142.4|0
1613645700000|2021-02-18 10:55:00|7151.8|7148.8|7146.5|7143.5|7152.5|7149.5|7143.8|7140.8|0
1613646000000|2021-02-18 11:00:00|7146.2|7143.2|7134.4|7131.4|7148|7145|7132.7|7129.7|0
1613646300000|2021-02-18 11:05:00|7132.9|7129.9|7119|7116|7134.6|7131.6|7117|7114|0
1613646600000|2021-02-18 11:10:00|7119.1|7116.1|7130.1|7127.1|7130.4|7127.4|7112.8|7109.8|0
1613646900000|2021-02-18 11:15:00|7130.4|7127.4|7127|7124|7132.2|7129.2|7125.3|7122.3|0
1613647200000|2021-02-18 11:20:00|7127.5|7124.5|7132|7129|7134.3|7131.3|7125.2|7122.2|0
1613647500000|2021-02-18 11:25:00|7132.1|7129.1|7132.1|7129.1|7134|7131|7131.8|7128.8|0
1613647800000|2021-02-18 11:30:00|7131.9|7128.9|7127.7|7124.7|7132|7129|7126.7|7123.7|0
1613648100000|2021-02-18 11:35:00|7127.6|7124.6|7127|7124|7131.4|7128.4|7125.3|7122.3|0
1613648400000|2021-02-18 11:40:00|7126.7|7123.7|7129.6|7126.6|7129.6|7126.6|7125.3|7122.3|0
1613648700000|2021-02-18 11:45:00|7129.7|7126.7|7133.2|7130.2|7133.8|7130.8|7129.1|7126.1|0
1613649000000|2021-02-18 11:50:00|7133.4|7130.4|7134.9|7131.9|7136|7133|7132.5|7129.5|0
1613649300000|2021-02-18 11:55:00|7135.4|7132.4|7136.1|7133.1|7136.9|7133.9|7132.2|7129.2|0
1613649600000|2021-02-18 12:00:00|7139.3|7136.3|7146.9|7143.9|7148.4|7145.4|7138.8|7135.8|0
1613649900000|2021-02-18 12:05:00|7147.1|7144.1|7147.6|7144.6|7150.6|7147.6|7147.1|7144.1|0
1613650200000|2021-02-18 12:10:00|7147.3|7144.3|7143.3|7140.3|7148.8|7145.8|7142.9|7139.9|0
1613650500000|2021-02-18 12:15:00|7143.2|7140.2|7143.7|7140.7|7145.1|7142.1|7143.1|7140.1|0
1613650800000|2021-02-18 12:20:00|7143.8|7140.8|7144|7141|7145.3|7142.3|7140.3|7137.3|0
1613651100000|2021-02-18 12:25:00|7143.9|7140.9|7151.3|7148.3|7151.5|7148.5|7143.9|7140.9|0
1613651400000|2021-02-18 12:30:00|7151.5|7148.5|7157.5|7154.5|7157.7|7154.7|7151.5|7148.5|0
1613651700000|2021-02-18 12:35:00|7157.4|7154.4|7156.6|7153.6|7158|7155|7156|7153|0
1613652000000|2021-02-18 12:40:00|7156.5|7153.5|7152.3|7149.3|7156.5|7153.5|7152|7149|0
1613652300000|2021-02-18 12:45:00|7152.6|7149.6|7154.1|7151.1|7156.3|7153.3|7152.6|7149.6|0
1613652600000|2021-02-18 12:50:00|7154.2|7151.2|7154.6|7151.6|7157.5|7154.5|7154|7151|0
1613652900000|2021-02-18 12:55:00|7154.4|7151.4|7154.4|7151.4|7156.4|7153.4|7153.8|7150.8|0
1613653200000|2021-02-18 13:00:00|7154.7|7151.7|7146.1|7143.1|7155.1|7152.1|7145.1|7142.1|0
1613653500000|2021-02-18 13:05:00|7146.3|7143.3|7141.8|7138.8|7147.3|7144.3|7141.8|7138.8|0
1613653800000|2021-02-18 13:10:00|7141.7|7138.7|7136.5|7133.5|7141.7|7138.7|7131.2|7128.2|0
1613654100000|2021-02-18 13:15:00|7136.7|7133.7|7139.3|7136.3|7139.5|7136.5|7136.7|7133.7|0
1613654400000|2021-02-18 13:20:00|7139.1|7136.1|7134.9|7131.9|7139.8|7136.8|7133.4|7130.4|0
1613654700000|2021-02-18 13:25:00|7133.7|7130.7|7131.3|7128.3|7135.1|7132.1|7129.8|7126.8|0
1613655000000|2021-02-18 13:30:00|7131.2|7128.2|7130|7127|7132.9|7129.9|7130|7127|0
1613655300000|2021-02-18 13:35:00|7129.8|7126.8|7114.1|7111.1|7130|7127|7113.4|7110.4|0
1613655600000|2021-02-18 13:40:00|7114.2|7111.2|7113.9|7110.9|7119.1|7116.1|7112.4|7109.4|0
1613655900000|2021-02-18 13:45:00|7114.2|7111.2|7100.8|7097.8|7115.3|7112.3|7100.6|7097.6|0
1613656200000|2021-02-18 13:50:00|7100.6|7097.6|7096.7|7093.7|7102.5|7099.5|7094.5|7091.5|0
1613656500000|2021-02-18 13:55:00|7096.2|7093.2|7095.3|7092.3|7098.1|7095.1|7092.7|7089.7|0
1613656800000|2021-02-18 14:00:00|7095.4|7092.4|7087.4|7084.4|7095.6|7092.6|7087.4|7084.4|0
1613657100000|2021-02-18 14:05:00|7087.6|7084.6|7076.1|7073.1|7087.8|7084.8|7075.9|7072.9|0
1613657400000|2021-02-18 14:10:00|7076.2|7073.2|7074|7071|7077.8|7074.8|7069.5|7066.5|0
1613657700000|2021-02-18 14:15:00|7074.1|7071.1|7074.5|7071.5|7078.1|7075.1|7071.6|7068.6|0
1613658000000|2021-02-18 14:20:00|7074.3|7071.3|7068.6|7065.6|7074.6|7071.6|7068.1|7065.1|0
1613658300000|2021-02-18 14:25:00|7068.7|7065.7|7103.7|7100.7|7103.7|7100.7|7068.7|7065.7|0
1613658600000|2021-02-18 14:30:00|7098.4|7095.4|7100.6|7098.8|7103|7101.2|7071.8|7070|0
1613658900000|2021-02-18 14:35:00|7100.5|7098.7|7093.6|7091.8|7115.4|7113.6|7089.8|7088|0
1613659200000|2021-02-18 14:40:00|7093.2|7091.4|7111.1|7109.3|7116.3|7114.5|7085.7|7083.9|0
1613659500000|2021-02-18 14:45:00|7110.7|7108.9|7112.9|7111.1|7119.3|7117.5|7102.8|7101|0
1613659800000|2021-02-18 14:50:00|7112.7|7110.9|7112.8|7111|7122.3|7120.5|7102.3|7100.5|0
1613660100000|2021-02-18 14:55:00|7112.2|7110.4|7116.9|7115.1|7129.6|7127.8|7107.4|7105.6|0
1613660400000|2021-02-18 15:00:00|7117|7115.2|7096.1|7094.3|7118.9|7117.1|7096.1|7094.3|0
1613660700000|2021-02-18 15:05:00|7095.3|7093.5|7073.9|7072.1|7095.7|7093.9|7068.2|7066.4|0
1613661000000|2021-02-18 15:10:00|7073.6|7071.8|7066.3|7064.5|7081.1|7079.3|7060.9|7059.1|0
1613661300000|2021-02-18 15:15:00|7066.5|7064.7|7056.3|7054.5|7070|7068.2|7052.2|7050.4|0
1613661600000|2021-02-18 15:20:00|7058.9|7057.1|7041.8|7040|7061.7|7059.9|7035.6|7033.8|0
1613661900000|2021-02-18 15:25:00|7042.1|7040.3|7044.1|7042.3|7047.6|7045.8|7034.6|7032.8|0
1613662200000|2021-02-18 15:30:00|7044.2|7042.4|7054.9|7053.1|7055.2|7053.4|7029.6|7027.8|0
1613662500000|2021-02-18 15:35:00|7054.5|7052.7|7061.1|7059.3|7066.7|7064.9|7052.5|7050.7|0
1613662800000|2021-02-18 15:40:00|7061|7059.2|7067.1|7065.3|7069.9|7068.1|7053.7|7051.9|0
1613663100000|2021-02-18 15:45:00|7067.3|7065.5|7068.9|7067.1|7075.4|7073.6|7054.5|7052.7|0
1613663400000|2021-02-18 15:50:00|7068.8|7067|7074.9|7073.1|7075.7|7073.9|7063.9|7062.1|0
1613663700000|2021-02-18 15:55:00|7075.1|7073.3|7065.3|7063.5|7076.6|7074.8|7063.8|7062|0
1613664000000|2021-02-18 16:00:00|7065.6|7063.8|7068.8|7067|7070.9|7069.1|7056.4|7054.6|0
1613664300000|2021-02-18 16:05:00|7069.3|7067.5|7073.4|7071.6|7079.8|7078|7068.2|7066.4|0
1613664600000|2021-02-18 16:10:00|7073.5|7071.7|7076.3|7074.5|7078.9|7077.1|7067.3|7065.5|0
1613664900000|2021-02-18 16:15:00|7076|7074.2|7095.8|7094|7098.8|7097|7075.8|7074|0
1613665200000|2021-02-18 16:20:00|7096.2|7094.4|7099|7097.2|7103|7101.2|7095|7093.2|0
1613665500000|2021-02-18 16:25:00|7099.1|7097.3|7091.6|7089.8|7106.5|7104.7|7091.3|7089.5|0
1613665800000|2021-02-18 16:30:00|7091.4|7089.6|7103.8|7102|7106.7|7104.9|7088.2|7086.4|0
1613666100000|2021-02-18 16:35:00|7103.6|7101.8|7090.9|7089.1|7110.9|7109.1|7090.7|7088.9|0
1613666400000|2021-02-18 16:40:00|7090.7|7088.9|7098.5|7096.7|7099.9|7098.1|7090.6|7088.8|0
1613666700000|2021-02-18 16:45:00|7099|7097.2|7085.9|7084.1|7099|7097.2|7085.2|7083.4|0
1613667000000|2021-02-18 16:50:00|7085.7|7083.9|7085.7|7083.9|7086.5|7084.7|7078.7|7076.9|0
1613667300000|2021-02-18 16:55:00|7085.8|7084|7083.9|7082.1|7089.3|7087.5|7077.7|7075.9|0
1613667600000|2021-02-18 17:00:00|7084|7082.2|7071.4|7069.6|7084|7082.2|7070.3|7068.5|0
1613667900000|2021-02-18 17:05:00|7071|7069.2|7074.7|7072.9|7074.7|7072.9|7064.3|7062.5|0
1613668200000|2021-02-18 17:10:00|7074.9|7073.1|7075.8|7074|7077.5|7075.7|7070|7068.2|0
1613668500000|2021-02-18 17:15:00|7075.2|7073.4|7083.6|7081.8|7084.6|7082.8|7071.1|7069.3|0
1613668800000|2021-02-18 17:20:00|7083.8|7082|7089.2|7087.4|7091.1|7089.3|7083.4|7081.6|0
1613669100000|2021-02-18 17:25:00|7089|7087.2|7093.3|7091.5|7094.6|7092.8|7087.3|7085.5|0
1613669400000|2021-02-18 17:30:00|7093|7091.2|7084.7|7082.9|7093|7091.2|7084.4|7082.6|0
1613669700000|2021-02-18 17:35:00|7085.5|7083.7|7087.3|7085.5|7089.1|7087.3|7084.4|7082.6|0
1613670000000|2021-02-18 17:40:00|7087.1|7085.3|7084.4|7082.6|7089.8|7088|7084.4|7082.6|0
1613670300000|2021-02-18 17:45:00|7084.6|7082.8|7088.9|7087.1|7093.3|7091.5|7083.8|7082|0
1613670600000|2021-02-18 17:50:00|7088.8|7087|7080.4|7078.6|7089.1|7087.3|7078.3|7076.5|0
1613670900000|2021-02-18 17:55:00|7080.1|7078.3|7085.6|7083.8|7090.9|7089.1|7079.4|7077.6|0
1613671200000|2021-02-18 18:00:00|7085.4|7083.6|7078.2|7076.4|7086.1|7084.3|7073.9|7072.1|0
1613671500000|2021-02-18 18:05:00|7078.6|7076.8|7081.8|7080|7083.1|7081.3|7078|7076.2|0
1613671800000|2021-02-18 18:10:00|7082.1|7080.3|7079.8|7078|7084.6|7082.8|7076|7074.2|0
1613672100000|2021-02-18 18:15:00|7079.9|7078.1|7092.4|7090.6|7095.3|7093.5|7078.4|7076.6|0
1613672400000|2021-02-18 18:20:00|7092.3|7090.5|7105.9|7104.1|7109|7107.2|7091.1|7089.3|0
1613672700000|2021-02-18 18:25:00|7105.8|7104|7106.8|7105|7112.5|7110.7|7101.8|7100|0
1613673000000|2021-02-18 18:30:00|7106.6|7104.8|7110.4|7108.6|7110.4|7108.6|7105.8|7104|0
1613673300000|2021-02-18 18:35:00|7110.3|7108.5|7115.1|7113.3|7116.2|7114.4|7106.2|7104.4|0
1613673600000|2021-02-18 18:40:00|7115.2|7113.4|7111|7109.2|7116.3|7114.5|7107.4|7105.6|0
1613673900000|2021-02-18 18:45:00|7112|7110.2|7120.8|7119|7121.7|7119.9|7112|7110.2|0
1613674200000|2021-02-18 18:50:00|7120.4|7118.6|7118.4|7116.6|7123.6|7121.8|7116.5|7114.7|0
1613674500000|2021-02-18 18:55:00|7118.2|7116.4|7115.4|7113.6|7120|7118.2|7113.2|7111.4|0
1613674800000|2021-02-18 19:00:00|7115.5|7113.7|7129.3|7127.5|7130.4|7128.6|7115.5|7113.7|0
1613675100000|2021-02-18 19:05:00|7129|7127.2|7125.2|7123.4|7129.1|7127.3|7124.2|7122.4|0
1613675400000|2021-02-18 19:10:00|7125.5|7123.7|7129.4|7127.6|7130|7128.2|7123.1|7121.3|0
1613675700000|2021-02-18 19:15:00|7129.5|7127.7|7126.6|7124.8|7131.3|7129.5|7122.4|7120.6|0
1613676000000|2021-02-18 19:20:00|7126.7|7124.9|7126.1|7124.3|7130|7128.2|7122.8|7121|0
1613676300000|2021-02-18 19:25:00|7126|7124.2|7125.4|7123.6|7126.7|7124.9|7120.5|7118.7|0
1613676600000|2021-02-18 19:30:00|7125|7123.2|7134.9|7133.1|7135.3|7133.5|7125|7123.2|0
1613676900000|2021-02-18 19:35:00|7134.3|7132.5|7131|7129.2|7134.3|7132.5|7130|7128.2|0
1613677200000|2021-02-18 19:40:00|7130.9|7129.1|7127.3|7125.5|7131.6|7129.8|7126.2|7124.4|0
1613677500000|2021-02-18 19:45:00|7127.2|7125.4|7129.1|7127.3|7133.1|7131.3|7127|7125.2|0
1613677800000|2021-02-18 19:50:00|7129.8|7128|7133.6|7131.8|7133.6|7131.8|7127.3|7125.5|0
1613678100000|2021-02-18 19:55:00|7133.8|7132|7150.2|7148.4|7154|7152.2|7132.5|7130.7|0
1613678400000|2021-02-18 20:00:00|7150.4|7148.6|7149.9|7148.1|7152.6|7150.8|7145.7|7143.9|0
1613678700000|2021-02-18 20:05:00|7149.8|7148|7152.8|7151|7155.3|7153.5|7147.5|7145.7|0
1613679000000|2021-02-18 20:10:00|7152|7150.2|7153.3|7151.5|7154.3|7152.5|7147.2|7145.4|0
1613679300000|2021-02-18 20:15:00|7153.4|7151.6|7152.6|7150.8|7156.9|7155.1|7146.6|7144.8|0
1613679600000|2021-02-18 20:20:00|7152.4|7150.6|7152.5|7150.7|7156.9|7155.1|7149.4|7147.6|0
1613679900000|2021-02-18 20:25:00|7152.6|7150.8|7152.6|7150.8|7158.6|7156.8|7152.1|7150.3|0
1613680200000|2021-02-18 20:30:00|7152.5|7150.7|7155.1|7153.3|7161.6|7159.8|7152.5|7150.7|0
1613680500000|2021-02-18 20:35:00|7155.5|7153.7|7157.6|7155.8|7161|7159.2|7155.4|7153.6|0
1613680800000|2021-02-18 20:40:00|7157.9|7156.1|7154.6|7152.8|7159.9|7158.1|7153.9|7152.1|0
1613681100000|2021-02-18 20:45:00|7154.1|7152.3|7145.6|7143.8|7158.1|7156.3|7144.5|7142.7|0
1613681400000|2021-02-18 20:50:00|7145.8|7144|7142.5|7140.7|7152.6|7150.8|7140.3|7138.5|0
1613681700000|2021-02-18 20:55:00|7142.2|7140.4|7143.7|7141.9|7149.3|7147.5|7141.5|7139.7|0
1613682000000|2021-02-18 21:00:00|7144.3|7141.3|7139.7|7136.7|7145.9|7142.9|7138.8|7135.8|0
1613682300000|2021-02-18 21:05:00|7139.2|7136.2|7133.6|7130.6|7139.4|7136.4|7133.6|7130.6|0
1613682600000|2021-02-18 21:10:00|7135.7|7132.7|7136.3|7133.3|7138|7135|7133.9|7130.9|0
1613682900000|2021-02-18 21:15:00|7135.9|7132.9|7134.5|7131.5|7138.7|7135.7|7133.2|7130.2|0
1613683200000|2021-02-18 21:20:00|7134.3|7131.3|7135.3|7132.3|7135.4|7132.4|7133.2|7130.2|0
1613683500000|2021-02-18 21:25:00|7135.2|7132.2|7135.7|7132.7|7137.5|7134.5|7135|7132|0
1613683800000|2021-02-18 21:30:00|7135.5|7132.5|7136.8|7133.8|7137.2|7134.2|7135.2|7132.2|0
1613684100000|2021-02-18 21:35:00|7137.3|7134.3|7136.2|7133.2|7137.3|7134.3|7135|7132|0
1613684400000|2021-02-18 21:40:00|7136.1|7133.1|7135.9|7132.9|7139.5|7136.5|7135.7|7132.7|0
1613684700000|2021-02-18 21:45:00|7136.6|7133.6|7136.5|7133.5|7137.5|7134.5|7135.6|7132.6|0
1613685000000|2021-02-18 21:50:00|7136.4|7133.4|7134.8|7131.8|7136.4|7133.4|7134.1|7131.1|0
1613685300000|2021-02-18 21:55:00|7135|7132|7136.7|7133.7|7137.2|7134.2|7135|7132|0
1613685600000|2021-02-18 22:00:00|7137|7134|7136.8|7133.8|7137.2|7134.2|7136.8|7133.8|0
1613685900000|2021-02-18 22:05:00|7136.9|7133.9|7136.9|7133.9|7137.8|7134.8|7136.8|7133.8|0
1613686200000|2021-02-18 22:10:00|7136.8|7133.8|7134.4|7131.4|7137.2|7134.2|7133.7|7130.7|0
1613686500000|2021-02-18 22:15:00|7133.8|7130.8|7133.3|7130.3|7134.1|7131.1|7132.3|7129.3|0
1613686800000|2021-02-18 22:20:00|7133.2|7130.2|7133.4|7130.4|7133.4|7130.4|7132.9|7129.9|0
1613687100000|2021-02-18 22:25:00|7133.5|7130.5|7133.4|7130.4|7133.5|7130.5|7132.9|7129.9|0
1613687400000|2021-02-18 22:30:00|7133.2|7130.2|7132.6|7129.6|7133.4|7130.4|7132.5|7129.5|0
1613687700000|2021-02-18 22:35:00|7132.5|7129.5|7132.1|7129.1|7132.9|7129.9|7131.8|7128.8|0
1613688000000|2021-02-18 22:40:00|7132|7129|7132.3|7129.3|7132.4|7129.4|7130.4|7127.4|0
1613688300000|2021-02-18 22:45:00|7131.7|7128.7|7131.8|7128.8|7132.6|7129.6|7130.9|7127.9|0
1613688600000|2021-02-18 22:50:00|7132|7129|7131.8|7128.8|7132.8|7129.8|7131.8|7128.8|0
1613688900000|2021-02-18 22:55:00|7132|7129|7134.6|7131.6|7135.9|7132.9|7132|7129|0
1613689200000|2021-02-18 23:00:00|7134.7|7131.7|7136.1|7133.1|7136.2|7133.2|7134.4|7131.4|0
1613689500000|2021-02-18 23:05:00|7135.6|7132.6|7135.7|7132.7|7136.4|7133.4|7135.4|7132.4|0
1613689800000|2021-02-18 23:10:00|7135.9|7132.9|7135.3|7132.3|7136.6|7133.6|7134.5|7131.5|0
1613690100000|2021-02-18 23:15:00|7135.2|7132.2|7136.8|7133.8|7136.9|7133.9|7135.2|7132.2|0
1613690400000|2021-02-18 23:20:00|7136.3|7133.3|7136.3|7133.3|7137.1|7134.1|7136.3|7133.3|0
1613690700000|2021-02-18 23:25:00|7136.4|7133.4|7136.6|7133.6|7137|7134|7135.7|7132.7|0
1613691000000|2021-02-18 23:30:00|7136.4|7133.4|7133.1|7130.1|7137.1|7134.1|7132.8|7129.8|0
1613691300000|2021-02-18 23:35:00|7133|7130|7129.1|7126.1|7133.1|7130.1|7128.8|7125.8|0
1613691600000|2021-02-18 23:40:00|7129.2|7126.2|7128.9|7125.9|7130.8|7127.8|7128.9|7125.9|0
1613691900000|2021-02-18 23:45:00|7128.6|7125.6|7125.6|7122.6|7129.6|7126.6|7125.1|7122.1|0
1613692200000|2021-02-18 23:50:00|7125.4|7122.4|7119.6|7116.6|7125.4|7122.4|7117.9|7114.9|0
1613692500000|2021-02-18 23:55:00|7119.7|7116.7|7120.5|7117.5|7121.4|7118.4|7119.3|7116.3|0
1613692800000|2021-02-19 00:00:00|7120.3|7117.3|7120|7117|7123.5|7120.5|7119.7|7116.7|0
1613693100000|2021-02-19 00:05:00|7119.8|7116.8|7119.8|7116.8|7119.9|7116.9|7118.4|7115.4|0
1613693400000|2021-02-19 00:10:00|7120.5|7117.5|7120.2|7117.2|7121.6|7118.6|7119.9|7116.9|0
1613693700000|2021-02-19 00:15:00|7120.4|7117.4|7121|7118|7121.8|7118.8|7119|7116|0
1613694000000|2021-02-19 00:20:00|7121.1|7118.1|7122.8|7119.8|7123.5|7120.5|7121.1|7118.1|0
1613694300000|2021-02-19 00:25:00|7122.9|7119.9|7119.4|7116.4|7123.5|7120.5|7119.3|7116.3|0
1613694600000|2021-02-19 00:30:00|7119.7|7116.7|7120.9|7117.9|7123.4|7120.4|7119.7|7116.7|0
1613694900000|2021-02-19 00:35:00|7120.8|7117.8|7121.6|7118.6|7122.3|7119.3|7119.3|7116.3|0
1613695200000|2021-02-19 00:40:00|7121.2|7118.2|7119.2|7116.2|7121.7|7118.7|7119.1|7116.1|0
1613695500000|2021-02-19 00:45:00|7119.1|7116.1|7121.4|7118.4|7122.6|7119.6|7118.8|7115.8|0
1613695800000|2021-02-19 00:50:00|7121.3|7118.3|7121.5|7118.5|7122.3|7119.3|7120.9|7117.9|0
1613696100000|2021-02-19 00:55:00|7121.6|7118.6|7123.1|7118.1|7123.3|7120.3|7120.9|7117.9|0
1613696400000|2021-02-19 01:00:00|7123.3|7118.3|7131.4|7126.4|7133.3|7128.3|7123|7118|0
1613696700000|2021-02-19 01:05:00|7131.5|7126.5|7127.4|7122.4|7132.3|7127.3|7126.7|7121.7|0
1613697000000|2021-02-19 01:10:00|7127.5|7122.5|7119.6|7114.6|7128|7123|7119.6|7114.6|0
1613697300000|2021-02-19 01:15:00|7119.1|7114.1|7120.5|7115.5|7121.7|7116.7|7117.1|7112.1|0
1613697600000|2021-02-19 01:20:00|7120.6|7115.6|7118.9|7113.9|7121.5|7116.5|7118|7113|0
1613697900000|2021-02-19 01:25:00|7119|7114|7109.3|7104.3|7120.2|7115.2|7108.4|7103.4|0
1613698200000|2021-02-19 01:30:00|7109.4|7104.4|7092.2|7087.2|7109.5|7104.5|7089.9|7084.9|0
1613698500000|2021-02-19 01:35:00|7092.1|7087.1|7098.6|7093.6|7099.2|7094.2|7090.2|7085.2|0
1613698800000|2021-02-19 01:40:00|7098.7|7093.7|7097.4|7092.4|7099.8|7094.8|7095.7|7090.7|0
1613699100000|2021-02-19 01:45:00|7097.5|7092.5|7100.2|7095.2|7100.7|7095.7|7096.6|7091.6|0
1613699400000|2021-02-19 01:50:00|7100.1|7095.1|7102|7097|7103.1|7098.1|7098.9|7093.9|0
1613699700000|2021-02-19 01:55:00|7102.1|7097.1|7105|7100|7105.1|7100.1|7100.2|7095.2|0
1613700000000|2021-02-19 02:00:00|7105.1|7100.1|7103.6|7098.6|7105.7|7100.7|7101|7096|0
1613700300000|2021-02-19 02:05:00|7103.7|7098.7|7102.2|7097.2|7105.2|7100.2|7100.4|7095.4|0
1613700600000|2021-02-19 02:10:00|7102.3|7097.3|7100.6|7095.6|7102.7|7097.7|7098.4|7093.4|0
1613700900000|2021-02-19 02:15:00|7100.5|7095.5|7091.6|7086.6|7100.7|7095.7|7090.1|7085.1|0
1613701200000|2021-02-19 02:20:00|7091.8|7086.8|7091.4|7086.4|7094.1|7089.1|7089.6|7084.6|0
1613701500000|2021-02-19 02:25:00|7091.3|7086.3|7095.7|7090.7|7096.1|7091.1|7088.4|7083.4|0
1613701800000|2021-02-19 02:30:00|7095.6|7090.6|7093.1|7088.1|7097.2|7092.2|7091.9|7086.9|0
1613702100000|2021-02-19 02:35:00|7093.2|7088.2|7088.7|7083.7|7094.2|7089.2|7087.6|7082.6|0
1613702400000|2021-02-19 02:40:00|7088.5|7083.5|7092.5|7087.5|7093.1|7088.1|7088|7083|0
1613702700000|2021-02-19 02:45:00|7092.6|7087.6|7093.1|7088.1|7096.8|7091.8|7092|7087|0
1613703000000|2021-02-19 02:50:00|7093.3|7088.3|7087|7082|7094.1|7089.1|7086.7|7081.7|0
1613703300000|2021-02-19 02:55:00|7086.9|7081.9|7088.1|7083.1|7091.1|7086.1|7086.9|7081.9|0
1613703600000|2021-02-19 03:00:00|7088.2|7083.2|7089.3|7084.3|7091.5|7086.5|7086.8|7081.8|0
1613703900000|2021-02-19 03:05:00|7089.5|7084.5|7091.9|7086.9|7093.2|7088.2|7088|7083|0
1613704200000|2021-02-19 03:10:00|7092.1|7087.1|7094.9|7089.9|7094.9|7089.9|7091|7086|0
1613704500000|2021-02-19 03:15:00|7095.2|7090.2|7094.5|7089.5|7095.7|7090.7|7093.7|7088.7|0
1613704800000|2021-02-19 03:20:00|7094.6|7089.6|7093.5|7088.5|7095.1|7090.1|7092|7087|0
1613705100000|2021-02-19 03:25:00|7093.4|7088.4|7095.1|7090.1|7095.9|7090.9|7093.3|7088.3|0
1613705400000|2021-02-19 03:30:00|7095|7090|7095.1|7090.1|7095.9|7090.9|7092.6|7087.6|0
1613705700000|2021-02-19 03:35:00|7095.2|7090.2|7096.9|7091.9|7098.4|7093.4|7095.2|7090.2|0
1613706000000|2021-02-19 03:40:00|7097|7092|7098.6|7093.6|7098.6|7093.6|7095.1|7090.1|0
1613706300000|2021-02-19 03:45:00|7097.9|7092.9|7094.7|7089.7|7098.3|7093.3|7093.6|7088.6|0
1613706600000|2021-02-19 03:50:00|7094.8|7089.8|7096.2|7091.2|7096.8|7091.8|7094.2|7089.2|0
1613706900000|2021-02-19 03:55:00|7096.3|7091.3|7095.2|7090.2|7098.3|7093.3|7095|7090|0
1613707200000|2021-02-19 04:00:00|7095.1|7090.1|7095.8|7090.8|7096.9|7091.9|7095.1|7090.1|0
1613707500000|2021-02-19 04:05:00|7095.9|7090.9|7094.7|7089.7|7096.5|7091.5|7093.8|7088.8|0
1613707800000|2021-02-19 04:10:00|7094.8|7089.8|7093.1|7088.1|7096.7|7091.7|7092.3|7087.3|0
1613708100000|2021-02-19 04:15:00|7093.2|7088.2|7096.6|7091.6|7098|7093|7093.2|7088.2|0
1613708400000|2021-02-19 04:20:00|7096.5|7091.5|7099|7094|7099.1|7094.1|7096|7091|0
1613708700000|2021-02-19 04:25:00|7099.2|7094.2|7097.9|7092.9|7099.4|7094.4|7097.3|7092.3|0
1613709000000|2021-02-19 04:30:00|7098|7093|7098.6|7093.6|7099.5|7094.5|7097.8|7092.8|0
1613709300000|2021-02-19 04:35:00|7099|7094|7101.1|7096.1|7102.3|7097.3|7098.8|7093.8|0
1613709600000|2021-02-19 04:40:00|7101.2|7096.2|7102.8|7097.8|7103.2|7098.2|7101.1|7096.1|0
1613709900000|2021-02-19 04:45:00|7102.9|7097.9|7104.2|7099.2|7104.2|7099.2|7101.4|7096.4|0
1613710200000|2021-02-19 04:50:00|7104.3|7099.3|7101.3|7096.3|7104.5|7099.5|7100.3|7095.3|0
1613710500000|2021-02-19 04:55:00|7101.2|7096.2|7101|7096|7102.1|7097.1|7100.5|7095.5|0
1613710800000|2021-02-19 05:00:00|7100.8|7095.8|7103.7|7098.7|7106.8|7101.8|7100.8|7095.8|0
1613711100000|2021-02-19 05:05:00|7103.6|7098.6|7105.7|7100.7|7107.1|7102.1|7102.1|7097.1|0
1613711400000|2021-02-19 05:10:00|7105.6|7100.6|7113.3|7108.3|7113.5|7108.5|7105.6|7100.6|0
1613711700000|2021-02-19 05:15:00|7113.6|7108.6|7110.5|7105.5|7114.1|7109.1|7110.3|7105.3|0
1613712000000|2021-02-19 05:20:00|7110.6|7105.6|7111.2|7106.2|7111.6|7106.6|7109.5|7104.5|0
1613712300000|2021-02-19 05:25:00|7111.1|7106.1|7107.4|7102.4|7111.1|7106.1|7107.4|7102.4|0
1613712600000|2021-02-19 05:30:00|7107.5|7102.5|7111.4|7106.4|7111.7|7106.7|7106.6|7101.6|0
1613712900000|2021-02-19 05:35:00|7111.3|7106.3|7114.4|7109.4|7115.8|7110.8|7110.1|7105.1|0
1613713200000|2021-02-19 05:40:00|7114.5|7109.5|7114.6|7109.6|7115.4|7110.4|7112.6|7107.6|0
1613713500000|2021-02-19 05:45:00|7114.7|7109.7|7117.4|7112.4|7117.7|7112.7|7113.3|7108.3|0
1613713800000|2021-02-19 05:50:00|7117.3|7112.3|7118.4|7113.4|7120.5|7115.5|7117.1|7112.1|0
1613714100000|2021-02-19 05:55:00|7118.6|7113.6|7120.1|7115.1|7121.6|7116.6|7117.2|7112.2|0
1613714400000|2021-02-19 06:00:00|7120.2|7115.2|7120.6|7115.6|7120.7|7115.7|7116.4|7111.4|0
1613714700000|2021-02-19 06:05:00|7120.5|7115.5|7120.3|7115.3|7121.9|7116.9|7119.5|7114.5|0
1613715000000|2021-02-19 06:10:00|7120.1|7115.1|7120.9|7115.9|7121.3|7116.3|7119.5|7114.5|0
1613715300000|2021-02-19 06:15:00|7121.5|7116.5|7127.1|7122.1|7128.4|7123.4|7121.5|7116.5|0
1613715600000|2021-02-19 06:20:00|7126.9|7121.9|7125.6|7120.6|7126.9|7121.9|7124.6|7119.6|0
1613715900000|2021-02-19 06:25:00|7125.4|7120.4|7122.2|7117.2|7125.8|7120.8|7120.8|7115.8|0
1613716200000|2021-02-19 06:30:00|7122.3|7117.3|7121.5|7116.5|7123.1|7118.1|7120.3|7115.3|0
1613716500000|2021-02-19 06:35:00|7121.4|7116.4|7121.1|7116.1|7122.9|7117.9|7119.3|7114.3|0
1613716800000|2021-02-19 06:40:00|7120.7|7115.7|7123.9|7118.9|7124.2|7119.2|7120.1|7115.1|0
1613717100000|2021-02-19 06:45:00|7123.8|7118.8|7124.4|7119.4|7125.5|7120.5|7123.2|7118.2|0
1613717400000|2021-02-19 06:50:00|7124.5|7119.5|7125.2|7120.2|7125.5|7120.5|7122.5|7117.5|0
1613717700000|2021-02-19 06:55:00|7125|7120|7126.5|7121.5|7127.2|7122.2|7124.2|7119.2|0
1613718000000|2021-02-19 07:00:00|7126.6|7121.6|7125.3|7120.3|7127|7122|7124.6|7119.6|0
1613718300000|2021-02-19 07:05:00|7125.2|7120.2|7119.3|7114.3|7126.6|7121.6|7118.8|7113.8|0
1613718600000|2021-02-19 07:10:00|7119.2|7114.2|7122|7117|7122.5|7117.5|7118.7|7113.7|0
1613718900000|2021-02-19 07:15:00|7122.1|7117.1|7121.7|7116.7|7124.6|7119.6|7120.8|7115.8|0
1613719200000|2021-02-19 07:20:00|7121.8|7116.8|7120.4|7115.4|7122|7117|7119.6|7114.6|0
1613719500000|2021-02-19 07:25:00|7120.5|7115.5|7120.9|7115.9|7122.5|7117.5|7119.8|7114.8|0
1613719800000|2021-02-19 07:30:00|7121|7116|7117.8|7112.8|7121.5|7116.5|7116.9|7111.9|0
1613720100000|2021-02-19 07:35:00|7117.9|7112.9|7123.9|7118.9|7124.1|7119.1|7117.2|7112.2|0
1613720400000|2021-02-19 07:40:00|7123.7|7118.7|7123.7|7118.7|7129.6|7124.6|7122.4|7117.4|0
1613720700000|2021-02-19 07:45:00|7123.8|7118.8|7120.6|7115.6|7124.6|7119.6|7120.5|7115.5|0
1613721000000|2021-02-19 07:50:00|7120.5|7115.5|7126.3|7121.3|7126.9|7121.9|7119.7|7114.7|0
1613721300000|2021-02-19 07:55:00|7126.7|7121.7|7125.7|7120.7|7127.3|7122.3|7125|7120|0
1613721600000|2021-02-19 08:00:00|7125.8|7120.8|7127.9|7122.9|7134|7129|7124.6|7119.6|0
1613721900000|2021-02-19 08:05:00|7127.8|7122.8|7132.1|7127.1|7134.3|7129.3|7127|7122|0
1613722200000|2021-02-19 08:10:00|7132.2|7127.2|7130.8|7125.8|7135.5|7130.5|7130.3|7125.3|0
1613722500000|2021-02-19 08:15:00|7133.8|7128.8|7128.7|7123.7|7134.6|7129.6|7127.6|7122.6|0
1613722800000|2021-02-19 08:20:00|7128.8|7123.8|7128.3|7123.3|7131.3|7126.3|7127.7|7122.7|0
1613723100000|2021-02-19 08:25:00|7128.4|7123.4|7129.4|7124.4|7130.2|7125.2|7128.3|7123.3|0
1613723400000|2021-02-19 08:30:00|7129.3|7124.3|7133|7128|7136.5|7131.5|7129.3|7124.3|0
1613723700000|2021-02-19 08:35:00|7132.5|7127.5|7131.2|7126.2|7135.1|7130.1|7130.4|7125.4|0
1613724000000|2021-02-19 08:40:00|7131.1|7126.1|7127|7122|7134|7129|7126.8|7121.8|0
1613724300000|2021-02-19 08:45:00|7127.1|7122.1|7123.2|7118.2|7127.6|7122.6|7121.2|7116.2|0
1613724600000|2021-02-19 08:50:00|7123.3|7118.3|7130.4|7125.4|7130.6|7125.6|7123.2|7118.2|0
1613724900000|2021-02-19 08:55:00|7130.5|7125.5|7138.2|7133.2|7140.5|7135.5|7130.5|7125.5|0
1613725200000|2021-02-19 09:00:00|7138.1|7133.1|7146.2|7143.2|7151.4|7148.4|7134.8|7131.8|0
1613725500000|2021-02-19 09:05:00|7147.7|7144.7|7158.7|7155.7|7162.9|7159.9|7145.9|7142.9|0
1613725800000|2021-02-19 09:10:00|7158.9|7155.9|7164|7161|7166.2|7163.2|7156.2|7153.2|0
1613726100000|2021-02-19 09:15:00|7164.1|7161.1|7173.6|7170.6|7174.7|7171.7|7163.3|7160.3|0
1613726400000|2021-02-19 09:20:00|7175.2|7172.2|7181.3|7178.3|7182.5|7179.5|7167.5|7164.5|0
1613726700000|2021-02-19 09:25:00|7180.8|7177.8|7172.5|7169.5|7182.3|7179.3|7171.3|7168.3|0
1613727000000|2021-02-19 09:30:00|7171.7|7168.7|7172.4|7169.4|7175.2|7172.2|7170.2|7167.2|0
1613727300000|2021-02-19 09:35:00|7171.9|7168.9|7174.4|7171.4|7176.4|7173.4|7170.3|7167.3|0
1613727600000|2021-02-19 09:40:00|7174|7171|7185.7|7182.7|7185.7|7182.7|7170.6|7167.6|0
1613727900000|2021-02-19 09:45:00|7185.8|7182.8|7178.3|7175.3|7185.8|7182.8|7175|7172|0
1613728200000|2021-02-19 09:50:00|7177.1|7174.1|7186.6|7183.6|7190.4|7187.4|7175.2|7172.2|0
1613728500000|2021-02-19 09:55:00|7186|7183|7182.5|7179.5|7188.9|7185.9|7180|7177|0
1613728800000|2021-02-19 10:00:00|7183|7180|7187.1|7184.1|7187.3|7184.3|7180.8|7177.8|0
1613729100000|2021-02-19 10:05:00|7187.6|7184.6|7184.9|7181.9|7188.7|7185.7|7182.8|7179.8|0
1613729400000|2021-02-19 10:10:00|7184.3|7181.3|7186.2|7183.2|7189.8|7186.8|7177|7174|0
1613729700000|2021-02-19 10:15:00|7186.1|7183.1|7189.1|7186.1|7190.9|7187.9|7182.1|7179.1|0
1613730000000|2021-02-19 10:20:00|7189.2|7186.2|7190.6|7187.6|7190.6|7187.6|7182.9|7179.9|0
1613730300000|2021-02-19 10:25:00|7190.8|7187.8|7186.1|7183.1|7192|7189|7184.7|7181.7|0
1613730600000|2021-02-19 10:30:00|7186.4|7183.4|7185.3|7182.3|7186.4|7183.4|7181.4|7178.4|0
1613730900000|2021-02-19 10:35:00|7185.1|7182.1|7190.1|7187.1|7191.6|7188.6|7182.9|7179.9|0
1613731200000|2021-02-19 10:40:00|7189.9|7186.9|7191.3|7188.3|7191.3|7188.3|7186.5|7183.5|0
1613731500000|2021-02-19 10:45:00|7191.4|7188.4|7195.3|7192.3|7195.3|7192.3|7190.9|7187.9|0
1613731800000|2021-02-19 10:50:00|7194.8|7191.8|7198.3|7195.3|7198.9|7195.9|7194.6|7191.6|0
1613732100000|2021-02-19 10:55:00|7197.7|7194.7|7200.9|7197.9|7201.8|7198.8|7195.7|7192.7|0
1613732400000|2021-02-19 11:00:00|7200.8|7197.8|7200.8|7197.8|7202.4|7199.4|7198.6|7195.6|0
1613732700000|2021-02-19 11:05:00|7200|7197|7197.9|7194.9|7200|7197|7194.9|7191.9|0
1613733000000|2021-02-19 11:10:00|7198.1|7195.1|7194.2|7191.2|7198.5|7195.5|7193.4|7190.4|0
1613733300000|2021-02-19 11:15:00|7194.7|7191.7|7193.6|7190.6|7195.9|7192.9|7193.4|7190.4|0
1613733600000|2021-02-19 11:20:00|7194.4|7191.4|7195.2|7192.2|7195.7|7192.7|7193.6|7190.6|0
1613733900000|2021-02-19 11:25:00|7195.6|7192.6|7194.7|7191.7|7195.7|7192.7|7194.2|7191.2|0
1613734200000|2021-02-19 11:30:00|7194.4|7191.4|7193.8|7190.8|7195.6|7192.6|7193.5|7190.5|0
1613734500000|2021-02-19 11:35:00|7193.7|7190.7|7195.1|7192.1|7196.1|7193.1|7193.5|7190.5|0
1613734800000|2021-02-19 11:40:00|7195.3|7192.3|7195|7192|7195.5|7192.5|7193.7|7190.7|0
1613735100000|2021-02-19 11:45:00|7194.7|7191.7|7200.3|7197.3|7201.6|7198.6|7194|7191|0
1613735400000|2021-02-19 11:50:00|7200.8|7197.8|7201.8|7198.8|7205.4|7202.4|7200.8|7197.8|0
1613735700000|2021-02-19 11:55:00|7201.7|7198.7|7201.4|7198.4|7202.4|7199.4|7200.2|7197.2|0
1613736000000|2021-02-19 12:00:00|7196.3|7193.3|7191.5|7188.5|7197.5|7194.5|7190.2|7187.2|0
1613736300000|2021-02-19 12:05:00|7191.6|7188.6|7190.7|7187.7|7192.6|7189.6|7189.5|7186.5|0
1613736600000|2021-02-19 12:10:00|7190.1|7187.1|7196.8|7193.8|7196.8|7193.8|7190.1|7187.1|0
1613736900000|2021-02-19 12:15:00|7196.9|7193.9|7196.7|7193.7|7201.6|7198.6|7196|7193|0
1613737200000|2021-02-19 12:20:00|7196.9|7193.9|7202.3|7199.3|7202.3|7199.3|7196.9|7193.9|0
1613737500000|2021-02-19 12:25:00|7202.4|7199.4|7204.2|7201.2|7205|7202|7202.2|7199.2|0
1613737800000|2021-02-19 12:30:00|7204.6|7201.6|7205.8|7202.8|7207.8|7204.8|7203.8|7200.8|0
1613738100000|2021-02-19 12:35:00|7205.9|7202.9|7204.4|7201.4|7207.5|7204.5|7204.2|7201.2|0
1613738400000|2021-02-19 12:40:00|7204.2|7201.2|7205.2|7202.2|7205.7|7202.7|7204|7201|0
1613738700000|2021-02-19 12:45:00|7205|7202|7208|7205|7208|7205|7203.7|7200.7|0
1613739000000|2021-02-19 12:50:00|7208.1|7205.1|7208.4|7205.4|7208.8|7205.8|7207.4|7204.4|0
1613739300000|2021-02-19 12:55:00|7208.5|7205.5|7211.2|7208.2|7211.3|7208.3|7208.3|7205.3|0
1613739600000|2021-02-19 13:00:00|7211.1|7208.1|7208.6|7205.6|7211.3|7208.3|7208.6|7205.6|0
1613739900000|2021-02-19 13:05:00|7208.7|7205.7|7212.7|7209.7|7212.8|7209.8|7208.7|7205.7|0
1613740200000|2021-02-19 13:10:00|7212.5|7209.5|7214.2|7211.2|7215.7|7212.7|7212.5|7209.5|0
1613740500000|2021-02-19 13:15:00|7214.1|7211.1|7214.6|7211.6|7214.9|7211.9|7213|7210|0
1613740800000|2021-02-19 13:20:00|7214.3|7211.3|7213|7210|7214.3|7211.3|7211.8|7208.8|0
1613741100000|2021-02-19 13:25:00|7213.2|7210.2|7212.5|7209.5|7213.5|7210.5|7212.4|7209.4|0
1613741400000|2021-02-19 13:30:00|7212.6|7209.6|7213.1|7210.1|7214.5|7211.5|7211.8|7208.8|0
1613741700000|2021-02-19 13:35:00|7213|7210|7213.2|7210.2|7215.3|7212.3|7212.8|7209.8|0
1613742000000|2021-02-19 13:40:00|7212.8|7209.8|7213|7210|7214.6|7211.6|7212|7209|0
1613742300000|2021-02-19 13:45:00|7213.1|7210.1|7214.9|7211.9|7215.7|7212.7|7213|7210|0
1613742600000|2021-02-19 13:50:00|7214.3|7211.3|7215.1|7212.1|7215.5|7212.5|7213.4|7210.4|0
1613742900000|2021-02-19 13:55:00|7214.9|7211.9|7213.3|7210.3|7216|7213|7212.5|7209.5|0
1613743200000|2021-02-19 14:00:00|7213.4|7210.4|7208.1|7205.1|7214.7|7211.7|7208.1|7205.1|0
1613743500000|2021-02-19 14:05:00|7208.2|7205.2|7208.6|7205.6|7210|7207|7208|7205|0
1613743800000|2021-02-19 14:10:00|7208.2|7205.2|7208.2|7205.2|7208.5|7205.5|7206.5|7203.5|0
1613744100000|2021-02-19 14:15:00|7208.3|7205.3|7208.6|7205.6|7209.6|7206.6|7207.1|7204.1|0
1613744400000|2021-02-19 14:20:00|7208.5|7205.5|7207.9|7204.9|7209.7|7206.7|7206.8|7203.8|0
1613744700000|2021-02-19 14:25:00|7207.8|7204.8|7196|7193|7208.6|7205.6|7191.1|7188.1|0
1613745000000|2021-02-19 14:30:00|7198.3|7195.3|7205.7|7203.9|7212.3|7210.5|7177.3|7175.5|0
1613745300000|2021-02-19 14:35:00|7206|7204.2|7196.5|7194.7|7209.1|7207.3|7183.3|7181.5|0
1613745600000|2021-02-19 14:40:00|7196.4|7194.6|7212.7|7210.9|7219.9|7218.1|7196.4|7194.6|0
1613745900000|2021-02-19 14:45:00|7211|7209.2|7198.3|7196.5|7215.9|7214.1|7193.5|7191.7|0
1613746200000|2021-02-19 14:50:00|7197.4|7195.6|7212.5|7210.7|7212.5|7210.7|7195.5|7193.7|0
1613746500000|2021-02-19 14:55:00|7213.3|7211.5|7210|7208.2|7221|7219.2|7209.8|7208|0
1613746800000|2021-02-19 15:00:00|7211.6|7209.8|7201.9|7200.1|7212.9|7211.1|7198.4|7196.6|0
1613747100000|2021-02-19 15:05:00|7201.8|7200|7194.2|7192.4|7209.5|7207.7|7191.3|7189.5|0
1613747400000|2021-02-19 15:10:00|7195.1|7193.3|7190.5|7188.7|7199.4|7197.6|7183.1|7181.3|0
1613747700000|2021-02-19 15:15:00|7190.6|7188.8|7188.8|7187|7194.8|7193|7185.8|7184|0
1613748000000|2021-02-19 15:20:00|7188.7|7186.9|7199.7|7197.9|7200.6|7198.8|7183.1|7181.3|0
1613748300000|2021-02-19 15:25:00|7198.4|7196.6|7193.8|7192|7201|7199.2|7190|7188.2|0
1613748600000|2021-02-19 15:30:00|7193.4|7191.6|7189.6|7187.8|7200.3|7198.5|7187.1|7185.3|0
1613748900000|2021-02-19 15:35:00|7189.7|7187.9|7194.9|7193.1|7195.5|7193.7|7185.6|7183.8|0
1613749200000|2021-02-19 15:40:00|7194.8|7193|7200.2|7198.4|7203|7201.2|7193.3|7191.5|0
1613749500000|2021-02-19 15:45:00|7200.4|7198.6|7208.3|7206.5|7208.3|7206.5|7200.4|7198.6|0
1613749800000|2021-02-19 15:50:00|7208.6|7206.8|7209.7|7207.9|7216.3|7214.5|7207.5|7205.7|0
1613750100000|2021-02-19 15:55:00|7209.8|7208|7220.5|7218.7|7223.2|7221.4|7209.1|7207.3|0
1613750400000|2021-02-19 16:00:00|7220.7|7218.9|7225.2|7223.4|7229|7227.2|7220.1|7218.3|0
1613750700000|2021-02-19 16:05:00|7225.3|7223.5|7227.8|7226|7228.4|7226.6|7221.7|7219.9|0
1613751000000|2021-02-19 16:10:00|7228.3|7226.5|7214.1|7212.3|7228.9|7227.1|7214|7212.2|0
1613751300000|2021-02-19 16:15:00|7214.2|7212.4|7220.4|7218.6|7220.4|7218.6|7209.4|7207.6|0
1613751600000|2021-02-19 16:20:00|7220.6|7218.8|7225.2|7223.4|7226.9|7225.1|7220.6|7218.8|0
1613751900000|2021-02-19 16:25:00|7225.1|7223.3|7219.4|7217.6|7229.3|7227.5|7218|7216.2|0
1613752200000|2021-02-19 16:30:00|7219.3|7217.5|7222.2|7220.4|7226.5|7224.7|7218.8|7217|0
1613752500000|2021-02-19 16:35:00|7222.3|7220.5|7225.3|7223.5|7226.1|7224.3|7220.2|7218.4|0
1613752800000|2021-02-19 16:40:00|7225.1|7223.3|7221|7219.2|7227|7225.2|7220.4|7218.6|0
1613753100000|2021-02-19 16:45:00|7221.2|7219.4|7207.1|7205.3|7222.8|7221|7206.5|7204.7|0
1613753400000|2021-02-19 16:50:00|7207|7205.2|7210.1|7208.3|7212.7|7210.9|7204.7|7202.9|0
1613753700000|2021-02-19 16:55:00|7210.3|7208.5|7206|7204.2|7211.6|7209.8|7204|7202.2|0
1613754000000|2021-02-19 17:00:00|7205.4|7203.6|7206.4|7204.6|7210.3|7208.5|7201.3|7199.5|0
1613754300000|2021-02-19 17:05:00|7206.5|7204.7|7198.9|7197.1|7207.6|7205.8|7196.8|7195|0
1613754600000|2021-02-19 17:10:00|7199.3|7197.5|7195.9|7194.1|7200.5|7198.7|7192.8|7191|0
1613754900000|2021-02-19 17:15:00|7196|7194.2|7187.8|7186|7198.8|7197|7187.7|7185.9|0
1613755200000|2021-02-19 17:20:00|7187.2|7185.4|7178|7176.2|7192.2|7190.4|7178|7176.2|0
1613755500000|2021-02-19 17:25:00|7177.3|7175.5|7173.7|7171.9|7180.3|7178.5|7172|7170.2|0
1613755800000|2021-02-19 17:30:00|7173.3|7171.5|7161.6|7159.8|7177.7|7175.9|7161.6|7159.8|0
1613756100000|2021-02-19 17:35:00|7161.5|7159.7|7149.3|7147.5|7163.3|7161.5|7146.5|7144.7|0
1613756400000|2021-02-19 17:40:00|7148.9|7147.1|7156.1|7154.3|7156.3|7154.5|7139.4|7137.6|0
1613756700000|2021-02-19 17:45:00|7155.1|7153.3|7154.9|7153.1|7164.6|7162.8|7150.1|7148.3|0
1613757000000|2021-02-19 17:50:00|7154.7|7152.9|7145.4|7143.6|7160|7158.2|7142.7|7140.9|0
1613757300000|2021-02-19 17:55:00|7145.8|7144|7153.4|7151.6|7160.3|7158.5|7145.8|7144|0
1613757600000|2021-02-19 18:00:00|7153.3|7151.5|7154.2|7152.4|7160.6|7158.8|7149.1|7147.3|0
1613757900000|2021-02-19 18:05:00|7155.4|7153.6|7139.8|7138|7156.3|7154.5|7139.8|7138|0
1613758200000|2021-02-19 18:10:00|7138|7136.2|7146.5|7144.7|7152.9|7151.1|7136.3|7134.5|0
1613758500000|2021-02-19 18:15:00|7145.7|7143.9|7151.1|7149.3|7158|7156.2|7141.5|7139.7|0
1613758800000|2021-02-19 18:20:00|7150.6|7148.8|7166.2|7164.4|7166.2|7164.4|7148.9|7147.1|0
1613759100000|2021-02-19 18:25:00|7166.1|7164.3|7164.7|7162.9|7170.7|7168.9|7162.8|7161|0
1613759400000|2021-02-19 18:30:00|7164.6|7162.8|7161.9|7160.1|7169.6|7167.8|7156.2|7154.4|0
1613759700000|2021-02-19 18:35:00|7162.4|7160.6|7175|7173.2|7179.3|7177.5|7161.5|7159.7|0
1613760000000|2021-02-19 18:40:00|7174.9|7173.1|7183.7|7181.9|7185.8|7184|7174.4|7172.6|0
1613760300000|2021-02-19 18:45:00|7183.3|7181.5|7174.8|7173|7183.6|7181.8|7173.4|7171.6|0
1613760600000|2021-02-19 18:50:00|7174.9|7173.1|7175.2|7173.4|7176.7|7174.9|7168|7166.2|0
1613760900000|2021-02-19 18:55:00|7175.3|7173.5|7178.1|7176.3|7179.2|7177.4|7173.6|7171.8|0
1613761200000|2021-02-19 19:00:00|7177.7|7175.9|7177.8|7176|7186.1|7184.3|7177.4|7175.6|0
1613761500000|2021-02-19 19:05:00|7177.2|7175.4|7178.9|7177.1|7187.5|7185.7|7175.5|7173.7|0
1613761800000|2021-02-19 19:10:00|7178.5|7176.7|7176|7174.2|7182.9|7181.1|7173.3|7171.5|0
1613762100000|2021-02-19 19:15:00|7176.1|7174.3|7183.9|7182.1|7185.8|7184|7174|7172.2|0
1613762400000|2021-02-19 19:20:00|7184|7182.2|7172.1|7170.3|7184.7|7182.9|7168.1|7166.3|0
1613762700000|2021-02-19 19:25:00|7172|7170.2|7170.4|7168.6|7178.8|7177|7169.6|7167.8|0
1613763000000|2021-02-19 19:30:00|7171.6|7169.8|7180|7178.2|7183.6|7181.8|7171.5|7169.7|0
1613763300000|2021-02-19 19:35:00|7179.7|7177.9|7182.8|7181|7184.4|7182.6|7178.2|7176.4|0
1613763600000|2021-02-19 19:40:00|7182.6|7180.8|7193|7191.2|7193.5|7191.7|7178.5|7176.7|0
1613763900000|2021-02-19 19:45:00|7192.5|7190.7|7205|7203.2|7205.4|7203.6|7190.9|7189.1|0
1613764200000|2021-02-19 19:50:00|7205.2|7203.4|7202.5|7200.7|7208.8|7207|7199.7|7197.9|0
1613764500000|2021-02-19 19:55:00|7202.7|7200.9|7220.4|7218.6|7221.1|7219.3|7202.7|7200.9|0
1613764800000|2021-02-19 20:00:00|7220.3|7218.5|7219.9|7218.1|7225|7223.2|7212.1|7210.3|0
1613765100000|2021-02-19 20:05:00|7219.7|7217.9|7218.5|7216.7|7220.9|7219.1|7213.3|7211.5|0
1613765400000|2021-02-19 20:10:00|7218|7216.2|7222.4|7220.6|7239.1|7237.3|7218|7216.2|0
1613765700000|2021-02-19 20:15:00|7222.1|7220.3|7233.9|7232.1|7235.4|7233.6|7221.5|7219.7|0
1613766000000|2021-02-19 20:20:00|7234.1|7232.3|7238.1|7236.3|7244.9|7243.1|7223.8|7222|0
1613766300000|2021-02-19 20:25:00|7238|7236.2|7238.6|7236.8|7249.6|7247.8|7231.6|7229.8|0
1613766600000|2021-02-19 20:30:00|7238.7|7236.9|7236.9|7235.1|7245.1|7243.3|7234.2|7232.4|0
1613766900000|2021-02-19 20:35:00|7236.4|7234.6|7253.3|7251.5|7254.1|7252.3|7236.4|7234.6|0
1613767200000|2021-02-19 20:40:00|7253.4|7251.6|7229|7227.2|7253.5|7251.7|7228.7|7226.9|0
1613767500000|2021-02-19 20:45:00|7228.5|7226.7|7230.8|7229|7235.1|7233.3|7228|7226.2|0
1613767800000|2021-02-19 20:50:00|7231|7229.2|7219.9|7218.1|7232.8|7231|7218.7|7216.9|0
1613768100000|2021-02-19 20:55:00|7221.8|7220|7229.7|7227.9|7230.7|7228.9|7217.5|7215.7|0
1613768400000|2021-02-19 21:00:00|7230.3|7227.3|7226.2|7223.2|7232.1|7229.1|7226|7223|0
1613768700000|2021-02-19 21:05:00|7226.5|7223.5|7223.4|7220.4|7227.6|7224.6|7222|7219|0
1613769000000|2021-02-19 21:10:00|7223.7|7220.7|7227.3|7224.3|7227.3|7224.3|7221.4|7218.4|0
1613769300000|2021-02-19 21:15:00|7226.5|7223.5|7227.2|7224.2|7230.1|7227.1|7225.4|7222.4|0
1613769600000|2021-02-19 21:20:00|7227.1|7224.1|7225.4|7222.4|7228.6|7225.6|7224.8|7221.8|0
1613769900000|2021-02-19 21:25:00|7225.3|7222.3|7226.7|7223.7|7227.3|7224.3|7225|7222|0
1613770200000|2021-02-19 21:30:00|7226.8|7223.8|7226|7223|7226.8|7223.8|7225.7|7222.7|0
1613770500000|2021-02-19 21:35:00|7226.1|7223.1|7226.2|7223.2|7227|7224|7225.4|7222.4|0
1613770800000|2021-02-19 21:40:00|7225.9|7222.9|7226.5|7223.5|7226.6|7223.6|7225|7222|0
1613771100000|2021-02-19 21:45:00|7226.4|7223.4|7225.8|7222.8|7227|7224|7225.1|7222.1|0
1613771400000|2021-02-19 21:50:00|7225.6|7222.6|7225.3|7222.3|7225.6|7222.6|7224.1|7221.1|0
1613771700000|2021-02-19 21:55:00|7225.5|7222.5|7227|7224|7228.4|7225.4|7225|7222|0
1613948400000|2021-02-21 23:00:00|7242.4|7237.4|7250.1|7245.1|7251.9|7246.9|7240.3|7235.3|0
1613948700000|2021-02-21 23:05:00|7250.3|7245.3|7248.8|7243.8|7252|7247|7244.1|7239.1|0
1613949000000|2021-02-21 23:10:00|7248.7|7243.7|7240|7235|7248.8|7243.8|7238.2|7233.2|0
1613949300000|2021-02-21 23:15:00|7240.3|7235.3|7228.1|7223.1|7241.6|7236.6|7225.9|7220.9|0
1613949600000|2021-02-21 23:20:00|7227.8|7222.8|7227.7|7222.7|7231|7226|7227|7222|0
1613949900000|2021-02-21 23:25:00|7227.6|7222.6|7218.5|7213.5|7227.6|7222.6|7215.4|7210.4|0
1613950200000|2021-02-21 23:30:00|7219|7214|7226|7221|7227.4|7222.4|7219|7214|0
1613950500000|2021-02-21 23:35:00|7226.1|7221.1|7226.5|7221.5|7227.4|7222.4|7223.6|7218.6|0
1613950800000|2021-02-21 23:40:00|7226.6|7221.6|7224.7|7219.7|7227|7222|7223|7218|0
1613951100000|2021-02-21 23:45:00|7224.4|7219.4|7233.7|7228.7|7235.2|7230.2|7224.3|7219.3|0
1613951400000|2021-02-21 23:50:00|7233.6|7228.6|7233.1|7228.1|7236.4|7231.4|7232.9|7227.9|0
1613951700000|2021-02-21 23:55:00|7232.9|7227.9|7238.5|7233.5|7239.3|7234.3|7231.5|7226.5|0
1613952000000|2021-02-22 00:00:00|7238.7|7233.7|7242.1|7237.1|7244.1|7239.1|7238.3|7233.3|0
1613952300000|2021-02-22 00:05:00|7241.9|7236.9|7237.9|7232.9|7242.6|7237.6|7235.5|7230.5|0
1613952600000|2021-02-22 00:10:00|7237.8|7232.8|7243.1|7238.1|7243.4|7238.4|7237.6|7232.6|0
1613952900000|2021-02-22 00:15:00|7243.2|7238.2|7245.6|7240.6|7246.6|7241.6|7240.2|7235.2|0
1613953200000|2021-02-22 00:20:00|7245.7|7240.7|7243.1|7238.1|7246|7241|7241.8|7236.8|0
1613953500000|2021-02-22 00:25:00|7243.6|7238.6|7243.8|7238.8|7246.3|7241.3|7240.7|7235.7|0
1613953800000|2021-02-22 00:30:00|7244|7239|7247.8|7242.8|7250.3|7245.3|7241.8|7236.8|0
1613954100000|2021-02-22 00:35:00|7247.6|7242.6|7247.5|7242.5|7249|7244|7246.4|7241.4|0
1613954400000|2021-02-22 00:40:00|7247.6|7242.6|7246.5|7241.5|7247.6|7242.6|7244.5|7239.5|0
1613954700000|2021-02-22 00:45:00|7246.6|7241.6|7245|7240|7249|7244|7244.3|7239.3|0
1613955000000|2021-02-22 00:50:00|7244.9|7239.9|7245.7|7240.7|7246.6|7241.6|7243.5|7238.5|0
1613955300000|2021-02-22 00:55:00|7245.6|7240.6|7246|7241|7248.1|7243.1|7245.3|7240.3|0
1613955600000|2021-02-22 01:00:00|7246.1|7241.1|7252.5|7247.5|7253.2|7248.2|7245.6|7240.6|0
1613955900000|2021-02-22 01:05:00|7252.8|7247.8|7250.4|7245.4|7254.7|7249.7|7248.7|7243.7|0
1613956200000|2021-02-22 01:10:00|7250.6|7245.6|7250.5|7245.5|7252.9|7247.9|7249.6|7244.6|0
1613956500000|2021-02-22 01:15:00|7251.3|7246.3|7254.4|7249.4|7254.9|7249.9|7251.2|7246.2|0
1613956800000|2021-02-22 01:20:00|7254.5|7249.5|7256.7|7251.7|7257.9|7252.9|7254.3|7249.3|0
1613957100000|2021-02-22 01:25:00|7256.9|7251.9|7254.6|7249.6|7257.3|7252.3|7252.5|7247.5|0
1613957400000|2021-02-22 01:30:00|7254.5|7249.5|7247.6|7242.6|7254.7|7249.7|7245.8|7240.8|0
1613957700000|2021-02-22 01:35:00|7247.7|7242.7|7243.8|7238.8|7248.5|7243.5|7243.3|7238.3|0
1613958000000|2021-02-22 01:40:00|7243.7|7238.7|7243|7238|7247.6|7242.6|7242.2|7237.2|0
1613958300000|2021-02-22 01:45:00|7242.8|7237.8|7237.2|7232.2|7243.6|7238.6|7236.3|7231.3|0
1613958600000|2021-02-22 01:50:00|7237|7232|7232.4|7227.4|7239.5|7234.5|7230.1|7225.1|0
1613958900000|2021-02-22 01:55:00|7232.3|7227.3|7234.2|7229.2|7237.3|7232.3|7232.3|7227.3|0
1613959200000|2021-02-22 02:00:00|7234.1|7229.1|7237.8|7232.8|7238.3|7233.3|7232.2|7227.2|0
1613959500000|2021-02-22 02:05:00|7237.7|7232.7|7237.3|7232.3|7238.4|7233.4|7234.7|7229.7|0
1613959800000|2021-02-22 02:10:00|7237.2|7232.2|7240|7235|7240.7|7235.7|7234.9|7229.9|0
1613960100000|2021-02-22 02:15:00|7240.1|7235.1|7241.4|7236.4|7241.9|7236.9|7238.9|7233.9|0
1613960400000|2021-02-22 02:20:00|7241.5|7236.5|7239.2|7234.2|7242.1|7237.1|7238.6|7233.6|0
1613960700000|2021-02-22 02:25:00|7239.4|7234.4|7228.4|7223.4|7239.4|7234.4|7224.8|7219.8|0
1613961000000|2021-02-22 02:30:00|7228.2|7223.2|7224.2|7219.2|7232.3|7227.3|7222.5|7217.5|0
1613961300000|2021-02-22 02:35:00|7224|7219|7228|7223|7229.6|7224.6|7223.7|7218.7|0
1613961600000|2021-02-22 02:40:00|7227.9|7222.9|7222|7217|7229.5|7224.5|7216.4|7211.4|0
1613961900000|2021-02-22 02:45:00|7222.2|7217.2|7218.2|7213.2|7222.2|7217.2|7210.6|7205.6|0
1613962200000|2021-02-22 02:50:00|7218.1|7213.1|7214.4|7209.4|7218.8|7213.8|7213.1|7208.1|0
1613962500000|2021-02-22 02:55:00|7214.3|7209.3|7218.5|7213.5|7219.1|7214.1|7214.1|7209.1|0
1613962800000|2021-02-22 03:00:00|7218.3|7213.3|7218.3|7213.3|7220.1|7215.1|7217.3|7212.3|0
1613963100000|2021-02-22 03:05:00|7218.1|7213.1|7215.8|7210.8|7218.3|7213.3|7214.3|7209.3|0
1613963400000|2021-02-22 03:10:00|7215.9|7210.9|7217.4|7212.4|7217.5|7212.5|7211.7|7206.7|0
1613963700000|2021-02-22 03:15:00|7217.5|7212.5|7222.1|7217.1|7222.6|7217.6|7216.2|7211.2|0
1613964000000|2021-02-22 03:20:00|7222.3|7217.3|7221.1|7216.1|7223.2|7218.2|7218.7|7213.7|0
1613964300000|2021-02-22 03:25:00|7221.3|7216.3|7222.6|7217.6|7223.6|7218.6|7220.6|7215.6|0
1613964600000|2021-02-22 03:30:00|7222.1|7217.1|7217.7|7212.7|7222.9|7217.9|7214.4|7209.4|0
1613964900000|2021-02-22 03:35:00|7217.6|7212.6|7222.4|7217.4|7225.9|7220.9|7217.5|7212.5|0
1613965200000|2021-02-22 03:40:00|7222.5|7217.5|7224.6|7219.6|7225.5|7220.5|7219.9|7214.9|0
1613965500000|2021-02-22 03:45:00|7224.9|7219.9|7224.6|7219.6|7226.2|7221.2|7223.5|7218.5|0
1613965800000|2021-02-22 03:50:00|7224.5|7219.5|7222.1|7217.1|7224.9|7219.9|7220.8|7215.8|0
1613966100000|2021-02-22 03:55:00|7222.2|7217.2|7222.1|7217.1|7225.3|7220.3|7220|7215|0
1613966400000|2021-02-22 04:00:00|7222.3|7217.3|7224|7219|7224.7|7219.7|7222.3|7217.3|0
1613966700000|2021-02-22 04:05:00|7224.3|7219.3|7226.5|7221.5|7228.4|7223.4|7223.8|7218.8|0
1613967000000|2021-02-22 04:10:00|7226.7|7221.7|7225.5|7220.5|7227.4|7222.4|7225.4|7220.4|0
1613967300000|2021-02-22 04:15:00|7225.8|7220.8|7226.5|7221.5|7228.4|7223.4|7225.4|7220.4|0
1613967600000|2021-02-22 04:20:00|7226.4|7221.4|7224.7|7219.7|7227.2|7222.2|7224.6|7219.6|0
1613967900000|2021-02-22 04:25:00|7224.6|7219.6|7224.6|7219.6|7225.4|7220.4|7222.7|7217.7|0
1613968200000|2021-02-22 04:30:00|7224.4|7219.4|7226.8|7221.8|7228|7223|7224.3|7219.3|0
1613968500000|2021-02-22 04:35:00|7226.9|7221.9|7219.1|7214.1|7227.2|7222.2|7218.9|7213.9|0
1613968800000|2021-02-22 04:40:00|7219|7214|7213.1|7208.1|7219|7214|7213.1|7208.1|0
1613969100000|2021-02-22 04:45:00|7213|7208|7216.9|7211.9|7220.4|7215.4|7213|7208|0
1613969400000|2021-02-22 04:50:00|7216.8|7211.8|7218.1|7213.1|7219.1|7214.1|7216.5|7211.5|0
1613969700000|2021-02-22 04:55:00|7218.5|7213.5|7217.5|7212.5|7220.1|7215.1|7217.5|7212.5|0
1613970000000|2021-02-22 05:00:00|7218.1|7213.1|7216.8|7211.8|7220.5|7215.5|7215.8|7210.8|0
1613970300000|2021-02-22 05:05:00|7217|7212|7214.8|7209.8|7218.9|7213.9|7213.6|7208.6|0
1613970600000|2021-02-22 05:10:00|7214.7|7209.7|7213.6|7208.6|7216.4|7211.4|7213.5|7208.5|0
1613970900000|2021-02-22 05:15:00|7213.5|7208.5|7213.1|7208.1|7214|7209|7207.4|7202.4|0
1613971200000|2021-02-22 05:20:00|7212.8|7207.8|7217.4|7212.4|7218.4|7213.4|7211.6|7206.6|0
1613971500000|2021-02-22 05:25:00|7217.3|7212.3|7216.4|7211.4|7217.8|7212.8|7211.6|7206.6|0
1613971800000|2021-02-22 05:30:00|7216.7|7211.7|7216.7|7211.7|7220|7215|7216.3|7211.3|0
1613972100000|2021-02-22 05:35:00|7216.9|7211.9|7214.1|7209.1|7218.4|7213.4|7212.3|7207.3|0
1613972400000|2021-02-22 05:40:00|7213.9|7208.9|7209.6|7204.6|7216|7211|7209.5|7204.5|0
1613972700000|2021-02-22 05:45:00|7209.9|7204.9|7209.3|7204.3|7212.9|7207.9|7209.2|7204.2|0
1613973000000|2021-02-22 05:50:00|7209.4|7204.4|7210.3|7205.3|7211|7206|7208.6|7203.6|0
1613973300000|2021-02-22 05:55:00|7210|7205|7208.2|7203.2|7211.4|7206.4|7207.9|7202.9|0
1613973600000|2021-02-22 06:00:00|7208.3|7203.3|7204|7199|7210.6|7205.6|7202.2|7197.2|0
1613973900000|2021-02-22 06:05:00|7203.9|7198.9|7203.2|7198.2|7205.3|7200.3|7199.6|7194.6|0
1613974200000|2021-02-22 06:10:00|7203.3|7198.3|7203.5|7198.5|7206.3|7201.3|7201.9|7196.9|0
1613974500000|2021-02-22 06:15:00|7203.6|7198.6|7204.8|7199.8|7205.3|7200.3|7202.5|7197.5|0
1613974800000|2021-02-22 06:20:00|7204.7|7199.7|7202.8|7197.8|7205.7|7200.7|7202.6|7197.6|0
1613975100000|2021-02-22 06:25:00|7202.9|7197.9|7203.4|7198.4|7204.4|7199.4|7201.7|7196.7|0
1613975400000|2021-02-22 06:30:00|7203.2|7198.2|7206|7201|7206.9|7201.9|7203.1|7198.1|0
1613975700000|2021-02-22 06:35:00|7206.2|7201.2|7207.9|7202.9|7208.4|7203.4|7204.7|7199.7|0
1613976000000|2021-02-22 06:40:00|7208|7203|7209.3|7204.3|7209.9|7204.9|7206.9|7201.9|0
1613976300000|2021-02-22 06:45:00|7209.4|7204.4|7214.9|7209.9|7215.2|7210.2|7209.4|7204.4|0
1613976600000|2021-02-22 06:50:00|7214.8|7209.8|7212.2|7207.2|7214.9|7209.9|7211.4|7206.4|0
1613976900000|2021-02-22 06:55:00|7211.9|7206.9|7211.6|7206.6|7212.9|7207.9|7210.9|7205.9|0
1613977200000|2021-02-22 07:00:00|7211.5|7206.5|7203.7|7198.7|7213.7|7208.7|7202.3|7197.3|0
1613977500000|2021-02-22 07:05:00|7203.4|7198.4|7179.6|7174.6|7204|7199|7177.1|7172.1|0
1613977800000|2021-02-22 07:10:00|7179.3|7174.3|7179.9|7174.9|7184.2|7179.2|7174.3|7169.3|0
1613978100000|2021-02-22 07:15:00|7179.7|7174.7|7164.5|7159.5|7179.7|7174.7|7163.5|7158.5|0
1613978400000|2021-02-22 07:20:00|7164.4|7159.4|7162.4|7157.4|7165.6|7160.6|7155.1|7150.1|0
1613978700000|2021-02-22 07:25:00|7162.5|7157.5|7158.1|7153.1|7164|7159|7153.8|7148.8|0
1613979000000|2021-02-22 07:30:00|7158.2|7153.2|7161.8|7156.8|7164.4|7159.4|7153.8|7148.8|0
1613979300000|2021-02-22 07:35:00|7162|7157|7163.2|7158.2|7167|7162|7159.8|7154.8|0
1613979600000|2021-02-22 07:40:00|7163.4|7158.4|7163.2|7158.2|7163.5|7158.5|7155.9|7150.9|0
1613979900000|2021-02-22 07:45:00|7162.7|7157.7|7149.8|7144.8|7163.2|7158.2|7146.6|7141.6|0
1613980200000|2021-02-22 07:50:00|7149.9|7144.9|7153|7148|7155.1|7150.1|7144.1|7139.1|0
1613980500000|2021-02-22 07:55:00|7153.2|7148.2|7153.8|7148.8|7157.3|7152.3|7151.2|7146.2|0
1613980800000|2021-02-22 08:00:00|7154.5|7149.5|7149.6|7144.6|7154.6|7149.6|7144.1|7139.1|0
1613981100000|2021-02-22 08:05:00|7149.4|7144.4|7154.4|7149.4|7155.7|7150.7|7144|7139|0
1613981400000|2021-02-22 08:10:00|7154.5|7149.5|7147.8|7142.8|7155.3|7150.3|7144.8|7139.8|0
1613981700000|2021-02-22 08:15:00|7147.7|7142.7|7139.4|7134.4|7147.8|7142.8|7134.7|7129.7|0
1613982000000|2021-02-22 08:20:00|7139.5|7134.5|7134.2|7129.2|7140.2|7135.2|7133.9|7128.9|0
1613982300000|2021-02-22 08:25:00|7134.1|7129.1|7132.5|7127.5|7140.6|7135.6|7130.8|7125.8|0
1613982600000|2021-02-22 08:30:00|7132.4|7127.4|7142.4|7137.4|7142.4|7137.4|7129.4|7124.4|0
1613982900000|2021-02-22 08:35:00|7142.3|7137.3|7149.4|7144.4|7150|7145|7139.9|7134.9|0
1613983200000|2021-02-22 08:40:00|7149.5|7144.5|7139.7|7134.7|7149.6|7144.6|7134.2|7129.2|0
1613983500000|2021-02-22 08:45:00|7139.9|7134.9|7138.5|7133.5|7142.7|7137.7|7131|7126|0
1613983800000|2021-02-22 08:50:00|7138.3|7133.3|7133.3|7128.3|7139.3|7134.3|7124.6|7119.6|0
1613984100000|2021-02-22 08:55:00|7133.5|7128.5|7133.6|7128.6|7137.8|7132.8|7128.1|7123.1|0
1613984400000|2021-02-22 09:00:00|7133.8|7128.8|7086.1|7083.1|7134.4|7129.4|7061.3|7058.3|0
1613984700000|2021-02-22 09:05:00|7086.4|7083.4|7076.2|7073.2|7086.8|7083.8|7066.5|7063.5|0
1613985000000|2021-02-22 09:10:00|7076.1|7073.1|7091.2|7088.2|7093.4|7090.4|7072.8|7069.8|0
1613985300000|2021-02-22 09:15:00|7092.5|7089.5|7081.9|7078.9|7093.5|7090.5|7077.9|7074.9|0
1613985600000|2021-02-22 09:20:00|7082|7079|7075.5|7072.5|7084.4|7081.4|7074.7|7071.7|0
1613985900000|2021-02-22 09:25:00|7075.7|7072.7|7076.5|7073.5|7081.9|7078.9|7075.2|7072.2|0
1613986200000|2021-02-22 09:30:00|7076.3|7073.3|7076|7073|7080|7077|7073.4|7070.4|0
1613986500000|2021-02-22 09:35:00|7076.1|7073.1|7073.3|7070.3|7076.1|7073.1|7070.4|7067.4|0
1613986800000|2021-02-22 09:40:00|7072.2|7069.2|7070.8|7067.8|7073.7|7070.7|7068.9|7065.9|0
1613987100000|2021-02-22 09:45:00|7070.9|7067.9|7072.7|7069.7|7073.9|7070.9|7070.1|7067.1|0
1613987400000|2021-02-22 09:50:00|7072.9|7069.9|7079.7|7076.7|7080|7077|7072.7|7069.7|0
1613987700000|2021-02-22 09:55:00|7079.9|7076.9|7078.7|7075.7|7081.1|7078.1|7078.1|7075.1|0
1613988000000|2021-02-22 10:00:00|7078.4|7075.4|7082.1|7079.1|7085.1|7082.1|7078.4|7075.4|0
1613988300000|2021-02-22 10:05:00|7081.8|7078.8|7086.3|7083.3|7086.9|7083.9|7081.4|7078.4|0
1613988600000|2021-02-22 10:10:00|7086.2|7083.2|7085.4|7082.4|7087.3|7084.3|7085.3|7082.3|0
1613988900000|2021-02-22 10:15:00|7085.5|7082.5|7082.2|7079.2|7085.8|7082.8|7082.2|7079.2|0
1613989200000|2021-02-22 10:20:00|7082.3|7079.3|7085.5|7082.5|7086.4|7083.4|7081.9|7078.9|0
1613989500000|2021-02-22 10:25:00|7085.2|7082.2|7087|7084|7088.3|7085.3|7084.6|7081.6|0
1613989800000|2021-02-22 10:30:00|7086.2|7083.2|7086.6|7083.6|7088.9|7085.9|7085.4|7082.4|0
1613990100000|2021-02-22 10:35:00|7086.9|7083.9|7081.2|7078.2|7087.4|7084.4|7080.6|7077.6|0
1613990400000|2021-02-22 10:40:00|7081.3|7078.3|7081.5|7078.5|7083.2|7080.2|7081.3|7078.3|0
1613990700000|2021-02-22 10:45:00|7081.6|7078.6|7082.1|7079.1|7082.8|7079.8|7081.1|7078.1|0
1613991000000|2021-02-22 10:50:00|7081.4|7078.4|7078.2|7075.2|7082.4|7079.4|7078.2|7075.2|0
1613991300000|2021-02-22 10:55:00|7078.3|7075.3|7078.8|7075.8|7079.7|7076.7|7076.1|7073.1|0
1613991600000|2021-02-22 11:00:00|7078.6|7075.6|7079.6|7076.6|7079.7|7076.7|7078.6|7075.6|0
1613991900000|2021-02-22 11:05:00|7079.7|7076.7|7084.8|7081.8|7088.7|7085.7|7079.7|7076.7|0
1613992200000|2021-02-22 11:10:00|7085|7082|7082.1|7079.1|7087|7084|7081.4|7078.4|0
1613992500000|2021-02-22 11:15:00|7081.4|7078.4|7084.9|7081.9|7085.1|7082.1|7078.9|7075.9|0
1613992800000|2021-02-22 11:20:00|7084.8|7081.8|7087.6|7084.6|7087.6|7084.6|7082.3|7079.3|0
1613993100000|2021-02-22 11:25:00|7087.7|7084.7|7088|7085|7092.6|7089.6|7081.2|7078.2|0
1613993400000|2021-02-22 11:30:00|7088.3|7085.3|7079.7|7076.7|7089.8|7086.8|7079.7|7076.7|0
1613993700000|2021-02-22 11:35:00|7079.8|7076.8|7074.1|7071.1|7080.2|7077.2|7066.3|7063.3|0
1613994000000|2021-02-22 11:40:00|7074.5|7071.5|7075.8|7072.8|7079.8|7076.8|7071.6|7068.6|0
1613994300000|2021-02-22 11:45:00|7075.7|7072.7|7077|7074|7078.4|7075.4|7075.3|7072.3|0
1613994600000|2021-02-22 11:50:00|7076.9|7073.9|7076.3|7073.3|7078.4|7075.4|7075.5|7072.5|0
1613994900000|2021-02-22 11:55:00|7076.2|7073.2|7077.4|7074.4|7078|7075|7074.8|7071.8|0
1613995200000|2021-02-22 12:00:00|7085.1|7082.1|7112.2|7109.2|7113.5|7110.5|7085.1|7082.1|0
1613995500000|2021-02-22 12:05:00|7112.3|7109.3|7113.1|7110.1|7119.7|7116.7|7107.4|7104.4|0
1613995800000|2021-02-22 12:10:00|7112.6|7109.6|7108.3|7105.3|7113|7110|7104.4|7101.4|0
1613996100000|2021-02-22 12:15:00|7108.6|7105.6|7106.1|7103.1|7109.4|7106.4|7098.9|7095.9|0
1613996400000|2021-02-22 12:20:00|7106.2|7103.2|7106.6|7103.6|7110.1|7107.1|7105.1|7102.1|0
1613996700000|2021-02-22 12:25:00|7106.7|7103.7|7106.1|7103.1|7109.1|7106.1|7106|7103|0
1613997000000|2021-02-22 12:30:00|7106.2|7103.2|7102.6|7099.6|7106.5|7103.5|7100.8|7097.8|0
1613997300000|2021-02-22 12:35:00|7102.7|7099.7|7096.6|7093.6|7102.8|7099.8|7096.2|7093.2|0
1613997600000|2021-02-22 12:40:00|7096.2|7093.2|7085|7082|7097.3|7094.3|7085|7082|0
1613997900000|2021-02-22 12:45:00|7085.6|7082.6|7089.5|7086.5|7090.4|7087.4|7084.9|7081.9|0
1613998200000|2021-02-22 12:50:00|7089.4|7086.4|7091.9|7088.9|7092.1|7089.1|7086.8|7083.8|0
1613998500000|2021-02-22 12:55:00|7091.8|7088.8|7093.2|7090.2|7094|7091|7091|7088|0
1613998800000|2021-02-22 13:00:00|7093.4|7090.4|7094.5|7091.5|7094.6|7091.6|7089.1|7086.1|0
1613999100000|2021-02-22 13:05:00|7094.4|7091.4|7091.3|7088.3|7094.4|7091.4|7091.2|7088.2|0
1613999400000|2021-02-22 13:10:00|7091.2|7088.2|7085.2|7082.2|7091.3|7088.3|7084.1|7081.1|0
1613999700000|2021-02-22 13:15:00|7084.9|7081.9|7083.7|7080.7|7087.4|7084.4|7082.7|7079.7|0
1614000000000|2021-02-22 13:20:00|7083.8|7080.8|7086.4|7083.4|7086.4|7083.4|7080.3|7077.3|0
1614000300000|2021-02-22 13:25:00|7086.5|7083.5|7086.8|7083.8|7087.9|7084.9|7085.5|7082.5|0
1614000600000|2021-02-22 13:30:00|7087.6|7084.6|7096|7093|7097.3|7094.3|7087.6|7084.6|0
1614000900000|2021-02-22 13:35:00|7096.2|7093.2|7100.5|7097.5|7105.7|7102.7|7095.7|7092.7|0
1614001200000|2021-02-22 13:40:00|7100.6|7097.6|7103.5|7100.5|7104.4|7101.4|7099.2|7096.2|0
1614001500000|2021-02-22 13:45:00|7103.4|7100.4|7109|7106|7110.1|7107.1|7103.4|7100.4|0
1614001800000|2021-02-22 13:50:00|7108.9|7105.9|7104.7|7101.7|7109.5|7106.5|7104.6|7101.6|0
1614002100000|2021-02-22 13:55:00|7104.5|7101.5|7103.1|7100.1|7105.5|7102.5|7101.1|7098.1|0
1614002400000|2021-02-22 14:00:00|7103.3|7100.3|7098|7095|7104.1|7101.1|7098|7095|0
1614002700000|2021-02-22 14:05:00|7097.9|7094.9|7101.2|7098.2|7101.2|7098.2|7093.9|7090.9|0
1614003000000|2021-02-22 14:10:00|7101.3|7098.3|7095.5|7092.5|7101.3|7098.3|7095.3|7092.3|0
1614003300000|2021-02-22 14:15:00|7095.6|7092.6|7083|7080|7095.6|7092.6|7082.2|7079.2|0
1614003600000|2021-02-22 14:20:00|7083.1|7080.1|7082.9|7079.9|7083.4|7080.4|7080.3|7077.3|0
1614003900000|2021-02-22 14:25:00|7082.7|7079.7|7085.8|7082.8|7086.3|7083.3|7076.3|7073.3|0
1614004200000|2021-02-22 14:30:00|7082.7|7079.7|7061.4|7059.6|7099.3|7097.5|7059.1|7057.3|0
1614004500000|2021-02-22 14:35:00|7061.1|7059.3|7114.8|7113|7127.4|7125.6|7061.1|7059.3|0
1614004800000|2021-02-22 14:40:00|7112.8|7111|7114.4|7112.6|7120.9|7119.1|7098.6|7096.8|0
1614005100000|2021-02-22 14:45:00|7114.5|7112.7|7148.4|7146.6|7151.6|7149.8|7114.4|7112.6|0
1614005400000|2021-02-22 14:50:00|7149.1|7147.3|7155.9|7154.1|7161.6|7159.8|7139.4|7137.6|0
1614005700000|2021-02-22 14:55:00|7156|7154.2|7183.3|7181.5|7185.2|7183.4|7151.2|7149.4|0
1614006000000|2021-02-22 15:00:00|7179.6|7177.8|7220.6|7218.8|7221|7219.2|7178.5|7176.7|0
1614006300000|2021-02-22 15:05:00|7220.9|7219.1|7204.9|7203.1|7226.4|7224.6|7190.5|7188.7|0
1614006600000|2021-02-22 15:10:00|7206.3|7204.5|7224.9|7223.1|7238.7|7236.9|7205.7|7203.9|0
1614006900000|2021-02-22 15:15:00|7224.7|7222.9|7184.7|7182.9|7226.9|7225.1|7176.6|7174.8|0
1614007200000|2021-02-22 15:20:00|7184.6|7182.8|7183.6|7181.8|7197.4|7195.6|7179.9|7178.1|0
1614007500000|2021-02-22 15:25:00|7183.3|7181.5|7179|7177.2|7185.5|7183.7|7164.6|7162.8|0
1614007800000|2021-02-22 15:30:00|7178.7|7176.9|7154|7152.2|7185.3|7183.5|7145|7143.2|0
1614008100000|2021-02-22 15:35:00|7154.9|7153.1|7137|7135.2|7160|7158.2|7120.3|7118.5|0
1614008400000|2021-02-22 15:40:00|7136.6|7134.8|7154.1|7152.3|7154.2|7152.4|7131.5|7129.7|0
1614008700000|2021-02-22 15:45:00|7153.5|7151.7|7145.3|7143.5|7154|7152.2|7141.3|7139.5|0
1614009000000|2021-02-22 15:50:00|7145.9|7144.1|7084.1|7082.3|7146|7144.2|7083.9|7082.1|0
1614009300000|2021-02-22 15:55:00|7083.9|7082.1|7099.1|7097.3|7102.3|7100.5|7079.4|7077.6|0
1614009600000|2021-02-22 16:00:00|7098.3|7096.5|7105|7103.2|7113.3|7111.5|7096|7094.2|0
1614009900000|2021-02-22 16:05:00|7104.7|7102.9|7106|7104.2|7120|7118.2|7099.3|7097.5|0
1614010200000|2021-02-22 16:10:00|7106.5|7104.7|7129.8|7128|7129.8|7128|7092.6|7090.8|0
1614010500000|2021-02-22 16:15:00|7130.6|7128.8|7154.1|7152.3|7154.1|7152.3|7130.6|7128.8|0
1614010800000|2021-02-22 16:20:00|7153.3|7151.5|7153.4|7151.6|7157.2|7155.4|7140.4|7138.6|0
1614011100000|2021-02-22 16:25:00|7152.3|7150.5|7146.2|7144.4|7158.2|7156.4|7146|7144.2|0
1614011400000|2021-02-22 16:30:00|7146.1|7144.3|7143.1|7141.3|7149.6|7147.8|7136.4|7134.6|0
1614011700000|2021-02-22 16:35:00|7144.5|7142.7|7162.8|7161|7171.3|7169.5|7144.5|7142.7|0
1614012000000|2021-02-22 16:40:00|7163|7161.2|7166.2|7164.4|7176.2|7174.4|7160.1|7158.3|0
1614012300000|2021-02-22 16:45:00|7166.1|7164.3|7158.5|7156.7|7166.3|7164.5|7152.4|7150.6|0
1614012600000|2021-02-22 16:50:00|7159|7157.2|7161.4|7159.6|7179.2|7177.4|7158.5|7156.7|0
1614012900000|2021-02-22 16:55:00|7161.8|7160|7159.7|7157.9|7166.5|7164.7|7149.3|7147.5|0
1614013200000|2021-02-22 17:00:00|7159.5|7157.7|7156.1|7154.3|7162.3|7160.5|7153.5|7151.7|0
1614013500000|2021-02-22 17:05:00|7154.9|7153.1|7137.8|7136|7159|7157.2|7135.7|7133.9|0
1614013800000|2021-02-22 17:10:00|7138|7136.2|7140.6|7138.8|7143.8|7142|7127.6|7125.8|0
1614014100000|2021-02-22 17:15:00|7140.8|7139|7135.4|7133.6|7144.7|7142.9|7126.6|7124.8|0
1614014400000|2021-02-22 17:20:00|7135.3|7133.5|7132|7130.2|7144.7|7142.9|7130.6|7128.8|0
1614014700000|2021-02-22 17:25:00|7131.6|7129.8|7134.1|7132.3|7138.4|7136.6|7126.1|7124.3|0
1614015000000|2021-02-22 17:30:00|7134.2|7132.4|7136.2|7134.4|7137.6|7135.8|7125.2|7123.4|0
1614015300000|2021-02-22 17:35:00|7136.3|7134.5|7129.8|7128|7139.2|7137.4|7129.8|7128|0
1614015600000|2021-02-22 17:40:00|7130.5|7128.7|7136.2|7134.4|7139.9|7138.1|7129.4|7127.6|0
1614015900000|2021-02-22 17:45:00|7136.4|7134.6|7140.9|7139.1|7146.8|7145|7136.4|7134.6|0
1614016200000|2021-02-22 17:50:00|7141.2|7139.4|7154.3|7152.5|7154.9|7153.1|7138.9|7137.1|0
1614016500000|2021-02-22 17:55:00|7154.5|7152.7|7153.5|7151.7|7159|7157.2|7149.6|7147.8|0
1614016800000|2021-02-22 18:00:00|7153.1|7151.3|7144.9|7143.1|7158.5|7156.7|7144.7|7142.9|0
1614017100000|2021-02-22 18:05:00|7144.5|7142.7|7140|7138.2|7144.7|7142.9|7138.6|7136.8|0
1614017400000|2021-02-22 18:10:00|7142|7140.2|7142.5|7140.7|7146.9|7145.1|7138.1|7136.3|0
1614017700000|2021-02-22 18:15:00|7142.7|7140.9|7142|7140.2|7145.2|7143.4|7139.5|7137.7|0
1614018000000|2021-02-22 18:20:00|7142.1|7140.3|7150.7|7148.9|7154.4|7152.6|7142|7140.2|0
1614018300000|2021-02-22 18:25:00|7150.8|7149|7165.9|7164.1|7166.3|7164.5|7150.8|7149|0
1614018600000|2021-02-22 18:30:00|7165.6|7163.8|7159.9|7158.1|7167.8|7166|7158.7|7156.9|0
1614018900000|2021-02-22 18:35:00|7160|7158.2|7171.1|7169.3|7171.2|7169.4|7160|7158.2|0
1614019200000|2021-02-22 18:40:00|7171.8|7170|7174.5|7172.7|7174.6|7172.8|7170|7168.2|0
1614019500000|2021-02-22 18:45:00|7174.7|7172.9|7172.4|7170.6|7177.2|7175.4|7171.4|7169.6|0
1614019800000|2021-02-22 18:50:00|7172.6|7170.8|7175.3|7173.5|7178.5|7176.7|7171.8|7170|0
1614020100000|2021-02-22 18:55:00|7176.2|7174.4|7177.4|7175.6|7183.9|7182.1|7176.2|7174.4|0
1614020400000|2021-02-22 19:00:00|7177.3|7175.5|7168.3|7166.5|7179|7177.2|7167.8|7166|0
1614020700000|2021-02-22 19:05:00|7169.4|7167.6|7164|7162.2|7173.7|7171.9|7162.2|7160.4|0
1614021000000|2021-02-22 19:10:00|7163.4|7161.6|7151.8|7150|7163.7|7161.9|7150.6|7148.8|0
1614021300000|2021-02-22 19:15:00|7151.7|7149.9|7159.8|7158|7161.2|7159.4|7151.7|7149.9|0
1614021600000|2021-02-22 19:20:00|7159.3|7157.5|7154.1|7152.3|7159.7|7157.9|7152.1|7150.3|0
1614021900000|2021-02-22 19:25:00|7153.7|7151.9|7152.5|7150.7|7158.7|7156.9|7152.3|7150.5|0
1614022200000|2021-02-22 19:30:00|7152.4|7150.6|7146.3|7144.5|7155.2|7153.4|7146.3|7144.5|0
1614022500000|2021-02-22 19:35:00|7147|7145.2|7145.9|7144.1|7148.9|7147.1|7143.3|7141.5|0
1614022800000|2021-02-22 19:40:00|7145.8|7144|7137.6|7135.8|7146.2|7144.4|7137.3|7135.5|0
1614023100000|2021-02-22 19:45:00|7137.5|7135.7|7135.4|7133.6|7140.1|7138.3|7133.4|7131.6|0
1614023400000|2021-02-22 19:50:00|7134.9|7133.1|7121.3|7119.5|7139.5|7137.7|7120.9|7119.1|0
1614023700000|2021-02-22 19:55:00|7121.9|7120.1|7129.8|7128|7136.5|7134.7|7120.7|7118.9|0
1614024000000|2021-02-22 20:00:00|7129.9|7128.1|7110.1|7108.3|7130.4|7128.6|7108.8|7107|0
1614024300000|2021-02-22 20:05:00|7110|7108.2|7101.1|7099.3|7111.5|7109.7|7096.2|7094.4|0
1614024600000|2021-02-22 20:10:00|7101.2|7099.4|7096.6|7094.8|7103.1|7101.3|7088.1|7086.3|0
1614024900000|2021-02-22 20:15:00|7096.7|7094.9|7091.6|7089.8|7110.3|7108.5|7090.9|7089.1|0
1614025200000|2021-02-22 20:20:00|7091.1|7089.3|7062.1|7060.3|7091.6|7089.8|7061.2|7059.4|0
1614025500000|2021-02-22 20:25:00|7062.6|7060.8|7053|7051.2|7070.2|7068.4|7052.6|7050.8|0
1614025800000|2021-02-22 20:30:00|7052.9|7051.1|7034.5|7032.7|7066.2|7064.4|7034.5|7032.7|0
1614026100000|2021-02-22 20:35:00|7033.3|7031.5|7024.1|7022.3|7035.1|7033.3|7012.5|7010.7|0
1614026400000|2021-02-22 20:40:00|7024.5|7022.7|7037.4|7035.6|7038.4|7036.6|7019.6|7017.8|0
1614026700000|2021-02-22 20:45:00|7038|7036.2|7036.4|7034.6|7043.7|7041.9|7032.9|7031.1|0
1614027000000|2021-02-22 20:50:00|7034.7|7032.9|7032.5|7030.7|7048.3|7046.5|7029.8|7028|0
1614027300000|2021-02-22 20:55:00|7032.7|7030.9|7032.3|7030.5|7045|7043.2|7029.3|7027.5|0
1614027600000|2021-02-22 21:00:00|7032.7|7030.9|7027.2|7024.2|7038.8|7035.8|7024.4|7021.4|0
1614027900000|2021-02-22 21:05:00|7028.1|7025.1|7018.5|7015.5|7028.6|7025.6|7017.2|7014.2|0
1614028200000|2021-02-22 21:10:00|7018.8|7015.8|7023.5|7020.5|7024.3|7021.3|7018.5|7015.5|0
1614028500000|2021-02-22 21:15:00|7023|7020|7023.9|7020.9|7026.4|7023.4|7021.2|7018.2|0
1614028800000|2021-02-22 21:20:00|7024.2|7021.2|7026.2|7023.2|7026.6|7023.6|7024.1|7021.1|0
1614029100000|2021-02-22 21:25:00|7026.3|7023.3|7024.3|7021.3|7026.3|7023.3|7021.8|7018.8|0
1614029400000|2021-02-22 21:30:00|7024.2|7021.2|7033.4|7030.4|7036.6|7033.6|7024.2|7021.2|0
1614029700000|2021-02-22 21:35:00|7033.9|7030.9|7033.2|7030.2|7035.2|7032.2|7032.5|7029.5|0
1614030000000|2021-02-22 21:40:00|7033.1|7030.1|7030.9|7027.9|7035.4|7032.4|7030.9|7027.9|0
1614030300000|2021-02-22 21:45:00|7031|7028|7027.8|7024.8|7032.3|7029.3|7027.7|7024.7|0
1614030600000|2021-02-22 21:50:00|7027.7|7024.7|7027.7|7024.7|7031.1|7028.1|7025.1|7022.1|0
1614030900000|2021-02-22 21:55:00|7027.8|7024.8|7030.6|7027.6|7031.7|7028.7|7027.8|7024.8|0
1614031200000|2021-02-22 22:00:00|7030.5|7027.5|7032.4|7029.4|7032.7|7029.7|7030|7027|0
1614031500000|2021-02-22 22:05:00|7032.7|7029.7|7029.4|7026.4|7033.4|7030.4|7029.2|7026.2|0
1614031800000|2021-02-22 22:10:00|7029.8|7026.8|7030.3|7027.3|7030.9|7027.9|7029.3|7026.3|0
1614032100000|2021-02-22 22:15:00|7030.4|7027.4|7025.8|7022.8|7030.4|7027.4|7025.8|7022.8|0
1614032400000|2021-02-22 22:20:00|7028.3|7025.3|7024.5|7021.5|7028.6|7025.6|7024.3|7021.3|0
1614032700000|2021-02-22 22:25:00|7024.8|7021.8|7026.1|7023.1|7026.5|7023.5|7023.8|7020.8|0
1614033000000|2021-02-22 22:30:00|7026.2|7023.2|7025.9|7022.9|7027.1|7024.1|7025.2|7022.2|0
1614033300000|2021-02-22 22:35:00|7026.1|7023.1|7025.8|7022.8|7026.2|7023.2|7025.1|7022.1|0
1614033600000|2021-02-22 22:40:00|7025.9|7022.9|7027.7|7024.7|7028.1|7025.1|7024.2|7021.2|0
1614033900000|2021-02-22 22:45:00|7027.6|7024.6|7028.5|7025.5|7028.9|7025.9|7026.8|7023.8|0
1614034200000|2021-02-22 22:50:00|7028.4|7025.4|7029.4|7026.4|7029.9|7026.9|7028.1|7025.1|0
1614034500000|2021-02-22 22:55:00|7029.3|7026.3|7023.5|7020.5|7029.5|7026.5|7023.5|7020.5|0
1614034800000|2021-02-22 23:00:00|7022.3|7019.3|7027.2|7024.2|7027.2|7024.2|7022.3|7019.3|0
1614035100000|2021-02-22 23:05:00|7027.3|7024.3|7025.1|7022.1|7027.3|7024.3|7024.8|7021.8|0
1614035400000|2021-02-22 23:10:00|7025.2|7022.2|7028.3|7025.3|7029|7026|7025.1|7022.1|0
1614035700000|2021-02-22 23:15:00|7028.1|7025.1|7027.8|7024.8|7028.5|7025.5|7027.3|7024.3|0
1614036000000|2021-02-22 23:20:00|7027.7|7024.7|7027.2|7024.2|7027.9|7024.9|7024.1|7021.1|0
1614036300000|2021-02-22 23:25:00|7027.1|7024.1|7027.7|7024.7|7030.2|7027.2|7026.6|7023.6|0
1614036600000|2021-02-22 23:30:00|7027.8|7024.8|7028.1|7025.1|7029.5|7026.5|7027.7|7024.7|0
1614036900000|2021-02-22 23:35:00|7028|7025|7026.5|7023.5|7028|7025|7025.8|7022.8|0
1614037200000|2021-02-22 23:40:00|7026.3|7023.3|7021.5|7018.5|7026.5|7023.5|7021.5|7018.5|0
1614037500000|2021-02-22 23:45:00|7021.7|7018.7|7021.4|7018.4|7022.5|7019.5|7020.9|7017.9|0
1614037800000|2021-02-22 23:50:00|7021.5|7018.5|7021.6|7018.6|7028.3|7025.3|7021.4|7018.4|0
1614038100000|2021-02-22 23:55:00|7021.8|7018.8|7020|7017|7021.8|7018.8|7015.7|7012.7|0
1614038400000|2021-02-23 00:00:00|7019.9|7016.9|7011.8|7008.8|7020.9|7017.9|7011.6|7008.6|0
1614038700000|2021-02-23 00:05:00|7011.9|7008.9|7003.9|7000.9|7013.3|7010.3|7003.9|7000.9|0
1614039000000|2021-02-23 00:10:00|7003.8|7000.8|6993.6|6990.6|7003.8|7000.8|6992.2|6989.2|0
1614039300000|2021-02-23 00:15:00|6993.5|6990.5|6994.3|6991.3|6997.2|6994.2|6988.2|6985.2|0
1614039600000|2021-02-23 00:20:00|6994.4|6991.4|7002|6999|7002.3|6999.3|6992.7|6989.7|0
1614039900000|2021-02-23 00:25:00|7001.9|6998.9|6998.7|6995.7|7002|6999|6998.1|6995.1|0
1614040200000|2021-02-23 00:30:00|6999|6996|6985|6982|6999.1|6996.1|6984.1|6981.1|0
1614040500000|2021-02-23 00:35:00|6985.2|6982.2|6989.4|6986.4|6995.2|6992.2|6984.6|6981.6|0
1614040800000|2021-02-23 00:40:00|6989.7|6986.7|6989|6986|6992.6|6989.6|6987.1|6984.1|0
1614041100000|2021-02-23 00:45:00|6989.4|6986.4|6985.5|6982.5|6990|6987|6984.1|6981.1|0
1614041400000|2021-02-23 00:50:00|6985.4|6982.4|6983|6980|6988.2|6985.2|6983|6980|0
1614041700000|2021-02-23 00:55:00|6982.9|6979.9|6985.6|6980.6|6985.6|6981.5|6980.3|6977.3|0
1614042000000|2021-02-23 01:00:00|6985.7|6980.7|6987.9|6982.9|6990.6|6985.6|6984.8|6979.8|0
1614042300000|2021-02-23 01:05:00|6988|6983|6990.2|6985.2|6993.7|6988.7|6987.6|6982.6|0
1614042600000|2021-02-23 01:10:00|6990.4|6985.4|6989.6|6984.6|6993|6988|6988.6|6983.6|0
1614042900000|2021-02-23 01:15:00|6989.2|6984.2|6994.7|6989.7|6995.9|6990.9|6986.3|6981.3|0
1614043200000|2021-02-23 01:20:00|6994.9|6989.9|7000.5|6995.5|7003|6998|6994.2|6989.2|0
1614043500000|2021-02-23 01:25:00|7000.7|6995.7|7007.2|7002.2|7007.7|7002.7|7000.6|6995.6|0
1614043800000|2021-02-23 01:30:00|7008.3|7003.3|7009.7|7004.7|7017.2|7012.2|7007.8|7002.8|0
1614044100000|2021-02-23 01:35:00|7010|7005|7021|7016|7022|7017|7009.9|7004.9|0
1614044400000|2021-02-23 01:40:00|7021.1|7016.1|7022.5|7017.5|7024.7|7019.7|7017.9|7012.9|0
1614044700000|2021-02-23 01:45:00|7022.2|7017.2|7023.6|7018.6|7024.7|7019.7|7017.5|7012.5|0
1614045000000|2021-02-23 01:50:00|7023.5|7018.5|7023.9|7018.9|7026.5|7021.5|7021.6|7016.6|0
1614045300000|2021-02-23 01:55:00|7024.2|7019.2|7024.7|7019.7|7026.6|7021.6|7024.2|7019.2|0
1614045600000|2021-02-23 02:00:00|7024.5|7019.5|7019.3|7014.3|7026.1|7021.1|7019.3|7014.3|0
1614045900000|2021-02-23 02:05:00|7019.1|7014.1|7020.6|7015.6|7022.2|7017.2|7019.1|7014.1|0
1614046200000|2021-02-23 02:10:00|7020.7|7015.7|7023.2|7018.2|7023.2|7018.2|7020|7015|0
1614046500000|2021-02-23 02:15:00|7023.3|7018.3|7024.1|7019.1|7025|7020|7020.8|7015.8|0
1614046800000|2021-02-23 02:20:00|7024|7019|7030.2|7025.2|7031.8|7026.8|7021.3|7016.3|0
1614047100000|2021-02-23 02:25:00|7030.1|7025.1|7030.5|7025.5|7031.8|7026.8|7028.7|7023.7|0
1614047400000|2021-02-23 02:30:00|7030.4|7025.4|7034.3|7029.3|7034.5|7029.5|7030.2|7025.2|0
1614047700000|2021-02-23 02:35:00|7034.1|7029.1|7036.4|7031.4|7038|7033|7034|7029|0
1614048000000|2021-02-23 02:40:00|7035.9|7030.9|7036.9|7031.9|7037|7032|7034.4|7029.4|0
1614048300000|2021-02-23 02:45:00|7037|7032|7034.7|7029.7|7037.8|7032.8|7034|7029|0
1614048600000|2021-02-23 02:50:00|7034.5|7029.5|7037|7032|7037.3|7032.3|7034.1|7029.1|0
1614048900000|2021-02-23 02:55:00|7036.9|7031.9|7037.9|7032.9|7040.2|7035.2|7035.9|7030.9|0
1614049200000|2021-02-23 03:00:00|7037.8|7032.8|7037.9|7032.9|7038.7|7033.7|7035.2|7030.2|0
1614049500000|2021-02-23 03:05:00|7038|7033|7036.5|7031.5|7039|7034|7035.5|7030.5|0
1614049800000|2021-02-23 03:10:00|7036.6|7031.6|7028.2|7023.2|7036.9|7031.9|7027.2|7022.2|0
1614050100000|2021-02-23 03:15:00|7028.1|7023.1|7023.5|7018.5|7030.8|7025.8|7023.2|7018.2|0
1614050400000|2021-02-23 03:20:00|7023.2|7018.2|7023.7|7018.7|7027.6|7022.6|7021.7|7016.7|0
1614050700000|2021-02-23 03:25:00|7023.9|7018.9|7031.4|7026.4|7032.2|7027.2|7023.9|7018.9|0
1614051000000|2021-02-23 03:30:00|7031.7|7026.7|7032.9|7027.9|7034.8|7029.8|7031.4|7026.4|0
1614051300000|2021-02-23 03:35:00|7033|7028|7031.5|7026.5|7033.5|7028.5|7028.4|7023.4|0
1614051600000|2021-02-23 03:40:00|7031.6|7026.6|7034.4|7029.4|7036.6|7031.6|7031.6|7026.6|0
1614051900000|2021-02-23 03:45:00|7034.5|7029.5|7032.2|7027.2|7035|7030|7031.7|7026.7|0
1614052200000|2021-02-23 03:50:00|7032.4|7027.4|7031.2|7026.2|7032.7|7027.7|7029.6|7024.6|0
1614052500000|2021-02-23 03:55:00|7031.1|7026.1|7035.3|7030.3|7035.5|7030.5|7031|7026|0
1614052800000|2021-02-23 04:00:00|7035.4|7030.4|7033.7|7028.7|7035.9|7030.9|7033|7028|0
1614053100000|2021-02-23 04:05:00|7033.8|7028.8|7037.1|7032.1|7037.4|7032.4|7033.8|7028.8|0
1614053400000|2021-02-23 04:10:00|7037.2|7032.2|7038.3|7033.3|7039|7034|7035.3|7030.3|0
1614053700000|2021-02-23 04:15:00|7038.1|7033.1|7040.7|7035.7|7041.1|7036.1|7038.1|7033.1|0
1614054000000|2021-02-23 04:20:00|7040.8|7035.8|7040.1|7035.1|7042.5|7037.5|7039.3|7034.3|0
1614054300000|2021-02-23 04:25:00|7039.8|7034.8|7042.1|7037.1|7042.2|7037.2|7039|7034|0
1614054600000|2021-02-23 04:30:00|7042|7037|7046.7|7041.7|7047.4|7042.4|7041.9|7036.9|0
1614054900000|2021-02-23 04:35:00|7046.6|7041.6|7049.1|7044.1|7049.2|7044.2|7045.9|7040.9|0
1614055200000|2021-02-23 04:40:00|7049|7044|7046.5|7041.5|7049.8|7044.8|7046|7041|0
1614055500000|2021-02-23 04:45:00|7046.6|7041.6|7048.8|7043.8|7048.9|7043.9|7046.4|7041.4|0
1614055800000|2021-02-23 04:50:00|7048.9|7043.9|7050.8|7045.8|7051.1|7046.1|7047.4|7042.4|0
1614056100000|2021-02-23 04:55:00|7050.9|7045.9|7051.3|7046.3|7051.6|7046.6|7049.7|7044.7|0
1614056400000|2021-02-23 05:00:00|7051.4|7046.4|7052.1|7047.1|7054.7|7049.7|7051|7046|0
1614056700000|2021-02-23 05:05:00|7052.3|7047.3|7053.6|7048.6|7055.3|7050.3|7051.7|7046.7|0
1614057000000|2021-02-23 05:10:00|7053.5|7048.5|7050.7|7045.7|7053.5|7048.5|7049.7|7044.7|0
1614057300000|2021-02-23 05:15:00|7050.8|7045.8|7050.3|7045.3|7051.9|7046.9|7049.9|7044.9|0
1614057600000|2021-02-23 05:20:00|7050.4|7045.4|7050.5|7045.5|7051.8|7046.8|7049.6|7044.6|0
1614057900000|2021-02-23 05:25:00|7050.7|7045.7|7052|7047|7053.6|7048.6|7050.4|7045.4|0
1614058200000|2021-02-23 05:30:00|7051.9|7046.9|7050.1|7045.1|7052.7|7047.7|7048|7043|0
1614058500000|2021-02-23 05:35:00|7050.2|7045.2|7051.5|7046.5|7051.7|7046.7|7049.6|7044.6|0
1614058800000|2021-02-23 05:40:00|7051.4|7046.4|7046.1|7041.1|7051.6|7046.6|7045|7040|0
1614059100000|2021-02-23 05:45:00|7046.2|7041.2|7048.4|7043.4|7048.8|7043.8|7045.6|7040.6|0
1614059400000|2021-02-23 05:50:00|7048.7|7043.7|7047.8|7042.8|7050.5|7045.5|7047.1|7042.1|0
1614059700000|2021-02-23 05:55:00|7047.7|7042.7|7042.7|7037.7|7048.6|7043.6|7042.2|7037.2|0
1614060000000|2021-02-23 06:00:00|7042.5|7037.5|7041.3|7036.3|7045.1|7040.1|7040.6|7035.6|0
1614060300000|2021-02-23 06:05:00|7041.9|7036.9|7039.7|7034.7|7042.2|7037.2|7039|7034|0
1614060600000|2021-02-23 06:10:00|7039.8|7034.8|7036.4|7031.4|7040.2|7035.2|7035.9|7030.9|0
1614060900000|2021-02-23 06:15:00|7036.3|7031.3|7039.2|7034.2|7039.3|7034.3|7034.9|7029.9|0
1614061200000|2021-02-23 06:20:00|7039|7034|7039.9|7034.9|7041.2|7036.2|7038.1|7033.1|0
1614061500000|2021-02-23 06:25:00|7039.8|7034.8|7035.5|7030.5|7040.2|7035.2|7034.9|7029.9|0
1614061800000|2021-02-23 06:30:00|7035.6|7030.6|7040.3|7035.3|7040.6|7035.6|7035.5|7030.5|0
1614062100000|2021-02-23 06:35:00|7040.1|7035.1|7035.8|7030.8|7040.5|7035.5|7035.3|7030.3|0
1614062400000|2021-02-23 06:40:00|7035.7|7030.7|7034.9|7029.9|7036.2|7031.2|7031.3|7026.3|0
1614062700000|2021-02-23 06:45:00|7034.8|7029.8|7030.5|7025.5|7034.8|7029.8|7029|7024|0
1614063000000|2021-02-23 06:50:00|7030.6|7025.6|7033.9|7028.9|7034.8|7029.8|7030.4|7025.4|0
1614063300000|2021-02-23 06:55:00|7034|7029|7039.3|7034.3|7041.9|7036.9|7033.7|7028.7|0
1614063600000|2021-02-23 07:00:00|7039.6|7034.6|7040|7035|7042|7037|7038.8|7033.8|0
1614063900000|2021-02-23 07:05:00|7039.7|7034.7|7034.3|7029.3|7040.9|7035.9|7033.8|7028.8|0
1614064200000|2021-02-23 07:10:00|7034.4|7029.4|7035.7|7030.7|7036.5|7031.5|7033.5|7028.5|0
1614064500000|2021-02-23 07:15:00|7036.2|7031.2|7037.8|7032.8|7038.9|7033.9|7036.1|7031.1|0
1614064800000|2021-02-23 07:20:00|7037.9|7032.9|7043|7038|7044.3|7039.3|7037.9|7032.9|0
1614065100000|2021-02-23 07:25:00|7042.9|7037.9|7038.3|7033.3|7044.6|7039.6|7038.1|7033.1|0
1614065400000|2021-02-23 07:30:00|7038.6|7033.6|7036.7|7031.7|7041.5|7036.5|7034.2|7029.2|0
1614065700000|2021-02-23 07:35:00|7036.6|7031.6|7041.7|7036.7|7044|7039|7036.1|7031.1|0
1614066000000|2021-02-23 07:40:00|7041.5|7036.5|7040.9|7035.9|7042.7|7037.7|7039.9|7034.9|0
1614066300000|2021-02-23 07:45:00|7041.1|7036.1|7042.1|7037.1|7043.1|7038.1|7038.2|7033.2|0
1614066600000|2021-02-23 07:50:00|7042.2|7037.2|7045.9|7040.9|7046.1|7041.1|7041.7|7036.7|0
1614066900000|2021-02-23 07:55:00|7046|7041|7046.8|7041.8|7047.4|7042.4|7043.6|7038.6|0
1614067200000|2021-02-23 08:00:00|7046.6|7041.6|7039.7|7034.7|7046.6|7041.6|7039.2|7034.2|0
1614067500000|2021-02-23 08:05:00|7039.8|7034.8|7028.8|7023.8|7039.8|7034.8|7025|7020|0
1614067800000|2021-02-23 08:10:00|7028.7|7023.7|7030.1|7025.1|7031.5|7026.5|7025.9|7020.9|0
1614068100000|2021-02-23 08:15:00|7030|7025|7021.2|7016.2|7031.8|7026.8|7021|7016|0
1614068400000|2021-02-23 08:20:00|7021.1|7016.1|7019.3|7014.3|7026.1|7021.1|7017.9|7012.9|0
1614068700000|2021-02-23 08:25:00|7019.2|7014.2|7006.4|7001.4|7019.2|7014.2|7004.4|6999.4|0
1614069000000|2021-02-23 08:30:00|7006.5|7001.5|7004.2|6999.2|7007.4|7002.4|7000.7|6995.7|0
1614069300000|2021-02-23 08:35:00|7004.3|6999.3|7001.3|6996.3|7004.6|6999.6|6998|6993|0
1614069600000|2021-02-23 08:40:00|7001.4|6996.4|7006|7001|7006.6|7001.6|6995.6|6990.6|0
1614069900000|2021-02-23 08:45:00|7005.9|7000.9|6998.3|6993.3|7005.9|7000.9|6998.3|6993.3|0
1614070200000|2021-02-23 08:50:00|6998.5|6993.5|6993.2|6988.2|7001.6|6996.6|6992.7|6987.7|0
1614070500000|2021-02-23 08:55:00|6993.3|6988.3|6992.5|6987.5|6995.9|6990.9|6989.7|6984.7|0
1614070800000|2021-02-23 09:00:00|6992.4|6987.4|6986.2|6983.2|7000.8|6997.8|6981.8|6978.8|0
1614071100000|2021-02-23 09:05:00|6985.6|6982.6|6991|6988|6999.4|6996.4|6985.6|6982.6|0
1614071400000|2021-02-23 09:10:00|6990.2|6987.2|6960.8|6957.8|6990.2|6987.2|6960.2|6957.2|0
1614071700000|2021-02-23 09:15:00|6960.5|6957.5|6957|6954|6964.2|6961.2|6955.8|6952.8|0
1614072000000|2021-02-23 09:20:00|6957.1|6954.1|6952.1|6949.1|6960.1|6957.1|6951.7|6948.7|0
1614072300000|2021-02-23 09:25:00|6951.6|6948.6|6911|6908|6952.4|6949.4|6907.8|6904.8|0
1614072600000|2021-02-23 09:30:00|6910.4|6907.4|6896.5|6893.5|6910.4|6907.4|6890|6887|0
1614072900000|2021-02-23 09:35:00|6896.6|6893.6|6899|6896|6905.2|6902.2|6883.9|6880.9|0
1614073200000|2021-02-23 09:40:00|6899.9|6896.9|6896.5|6893.5|6906.6|6903.6|6889|6886|0
1614073500000|2021-02-23 09:45:00|6897.1|6894.1|6879.7|6876.7|6906.3|6903.3|6878.5|6875.5|0
1614073800000|2021-02-23 09:50:00|6877.7|6874.7|6870.6|6867.6|6890.9|6887.9|6867.8|6864.8|0
1614074100000|2021-02-23 09:55:00|6869.7|6866.7|6865.2|6862.2|6877.9|6874.9|6862.2|6859.2|0
1614074400000|2021-02-23 10:00:00|6864.1|6861.1|6836.6|6833.6|6865|6862|6836.6|6833.6|0
1614074700000|2021-02-23 10:05:00|6838|6835|6832.7|6829.7|6839.4|6836.4|6817.4|6814.4|0
1614075000000|2021-02-23 10:10:00|6833.2|6830.2|6818.4|6815.4|6835|6832|6813.5|6810.5|0
1614075300000|2021-02-23 10:15:00|6816.2|6813.2|6790.2|6787.2|6818.1|6815.1|6790.2|6787.2|0
1614075600000|2021-02-23 10:20:00|6792.8|6789.8|6782.5|6779.5|6794|6791|6776|6773|0
1614075900000|2021-02-23 10:25:00|6782|6779|6747.1|6744.1|6782|6779|6744.7|6741.7|0
1614076200000|2021-02-23 10:30:00|6749.1|6746.1|6741.9|6738.9|6751.4|6748.4|6736.9|6733.9|0
1614076500000|2021-02-23 10:35:00|6742.8|6739.8|6731.7|6728.7|6743.3|6740.3|6721.3|6718.3|0
1614076800000|2021-02-23 10:40:00|6732.5|6729.5|6743.3|6740.3|6743.8|6740.8|6725.7|6722.7|0
1614077100000|2021-02-23 10:45:00|6745.8|6742.8|6773.6|6770.6|6780.7|6777.7|6744.9|6741.9|0
1614077400000|2021-02-23 10:50:00|6773.8|6770.8|6787.9|6784.9|6795.1|6792.1|6768.6|6765.6|0
1614077700000|2021-02-23 10:55:00|6788.4|6785.4|6768|6765|6788.8|6785.8|6765.4|6762.4|0
1614078000000|2021-02-23 11:00:00|6767.8|6764.8|6773.6|6770.6|6776.6|6773.6|6762.7|6759.7|0
1614078300000|2021-02-23 11:05:00|6773.1|6770.1|6779.5|6776.5|6782|6779|6772.8|6769.8|0
1614078600000|2021-02-23 11:10:00|6780|6777|6792.9|6789.9|6795.2|6792.2|6779.5|6776.5|0
1614078900000|2021-02-23 11:15:00|6793.9|6790.9|6796.6|6793.6|6807.3|6804.3|6793.7|6790.7|0
1614079200000|2021-02-23 11:20:00|6796.3|6793.3|6804.1|6801.1|6804.3|6801.3|6789.5|6786.5|0
1614079500000|2021-02-23 11:25:00|6805|6802|6806|6803|6811.6|6808.6|6803.4|6800.4|0
1614079800000|2021-02-23 11:30:00|6805.7|6802.7|6805.6|6802.6|6806.7|6803.7|6793.8|6790.8|0
1614080100000|2021-02-23 11:35:00|6805.7|6802.7|6818.5|6815.5|6818.6|6815.6|6805.1|6802.1|0
1614080400000|2021-02-23 11:40:00|6818.6|6815.6|6819|6816|6822|6819|6817.9|6814.9|0
1614080700000|2021-02-23 11:45:00|6818.4|6815.4|6823.1|6820.1|6824.2|6821.2|6817.6|6814.6|0
1614081000000|2021-02-23 11:50:00|6823.7|6820.7|6815.6|6812.6|6825.7|6822.7|6813.5|6810.5|0
1614081300000|2021-02-23 11:55:00|6815.7|6812.7|6828.1|6825.1|6828.2|6825.2|6812.4|6809.4|0
1614081600000|2021-02-23 12:00:00|6831.6|6828.6|6854.6|6851.6|6860.9|6857.9|6831.6|6828.6|0
1614081900000|2021-02-23 12:05:00|6854.8|6851.8|6860.9|6857.9|6864.9|6861.9|6851.8|6848.8|0
1614082200000|2021-02-23 12:10:00|6860.2|6857.2|6853.7|6850.7|6867.3|6864.3|6853.4|6850.4|0
1614082500000|2021-02-23 12:15:00|6853.8|6850.8|6862.5|6859.5|6862.5|6859.5|6853.8|6850.8|0
1614082800000|2021-02-23 12:20:00|6862.4|6859.4|6858.6|6855.6|6865|6862|6858.2|6855.2|0
1614083100000|2021-02-23 12:25:00|6859.7|6856.7|6858.7|6855.7|6860.5|6857.5|6856.4|6853.4|0
1614083400000|2021-02-23 12:30:00|6859.7|6856.7|6846.8|6843.8|6860.9|6857.9|6846.1|6843.1|0
1614083700000|2021-02-23 12:35:00|6847.1|6844.1|6838.8|6835.8|6848.1|6845.1|6838.4|6835.4|0
1614084000000|2021-02-23 12:40:00|6839|6836|6841.7|6838.7|6846.4|6843.4|6837.9|6834.9|0
1614084300000|2021-02-23 12:45:00|6841.5|6838.5|6838.6|6835.6|6842.6|6839.6|6833.9|6830.9|0
1614084600000|2021-02-23 12:50:00|6838.5|6835.5|6849.1|6846.1|6849.6|6846.6|6836.8|6833.8|0
1614084900000|2021-02-23 12:55:00|6849|6846|6858.5|6855.5|6859.4|6856.4|6846.3|6843.3|0
1614085200000|2021-02-23 13:00:00|6858.3|6855.3|6841.3|6838.3|6859.3|6856.3|6841.2|6838.2|0
1614085500000|2021-02-23 13:05:00|6840.9|6837.9|6833.2|6830.2|6842.5|6839.5|6833.2|6830.2|0
1614085800000|2021-02-23 13:10:00|6833.1|6830.1|6816.7|6813.7|6833.4|6830.4|6815.8|6812.8|0
1614086100000|2021-02-23 13:15:00|6817|6814|6832.4|6829.4|6836.1|6833.1|6814.5|6811.5|0
1614086400000|2021-02-23 13:20:00|6832.3|6829.3|6837.3|6834.3|6841.3|6838.3|6830.9|6827.9|0
1614086700000|2021-02-23 13:25:00|6837.4|6834.4|6833.7|6830.7|6838.7|6835.7|6831.6|6828.6|0
1614087000000|2021-02-23 13:30:00|6834|6831|6829.4|6826.4|6836.1|6833.1|6829.3|6826.3|0
1614087300000|2021-02-23 13:35:00|6828.9|6825.9|6822.5|6819.5|6829.1|6826.1|6822.1|6819.1|0
1614087600000|2021-02-23 13:40:00|6822.2|6819.2|6826.4|6823.4|6826.8|6823.8|6817.1|6814.1|0
1614087900000|2021-02-23 13:45:00|6826.5|6823.5|6824.5|6821.5|6827.5|6824.5|6823.4|6820.4|0
1614088200000|2021-02-23 13:50:00|6824.7|6821.7|6835.9|6832.9|6835.9|6832.9|6824.1|6821.1|0
1614088500000|2021-02-23 13:55:00|6836.4|6833.4|6849.7|6846.7|6849.7|6846.7|6836.4|6833.4|0
1614088800000|2021-02-23 14:00:00|6848.9|6845.9|6835.8|6832.8|6849.1|6846.1|6835.1|6832.1|0
1614089100000|2021-02-23 14:05:00|6835.1|6832.1|6833.6|6830.6|6836.5|6833.5|6832.2|6829.2|0
1614089400000|2021-02-23 14:10:00|6833.5|6830.5|6812.6|6809.6|6833.5|6830.5|6808.8|6805.8|0
1614089700000|2021-02-23 14:15:00|6812.5|6809.5|6811.5|6808.5|6812.5|6809.5|6802.2|6799.2|0
1614090000000|2021-02-23 14:20:00|6810.8|6807.8|6814.8|6811.8|6814.9|6811.9|6803.5|6800.5|0
1614090300000|2021-02-23 14:25:00|6815|6812|6817.8|6814.8|6826.8|6823.8|6814.4|6811.4|0
1614090600000|2021-02-23 14:30:00|6817.7|6814.7|6760.6|6758.8|6831.8|6830|6759.7|6757.9|0
1614090900000|2021-02-23 14:35:00|6760.7|6758.9|6701|6699.2|6774.2|6772.4|6699.1|6697.3|0
1614091200000|2021-02-23 14:40:00|6700.3|6698.5|6622.9|6621.1|6701.3|6699.5|6622.9|6621.1|0
1614091500000|2021-02-23 14:45:00|6623.3|6621.5|6600.4|6598.6|6636.8|6635|6594.6|6592.8|0
1614091800000|2021-02-23 14:50:00|6599.4|6597.6|6695.1|6693.3|6697.1|6695.3|6596.3|6594.5|0
1614092100000|2021-02-23 14:55:00|6689.8|6688|6735.8|6734|6739.3|6737.5|6686.4|6684.6|0
1614092400000|2021-02-23 15:00:00|6733.9|6732.1|6787.8|6786|6788.1|6786.3|6721.6|6719.8|0
1614092700000|2021-02-23 15:05:00|6788.1|6786.3|6804.6|6802.8|6811.4|6809.6|6750.6|6748.8|0
1614093000000|2021-02-23 15:10:00|6803.9|6802.1|6795.8|6794|6821.8|6820|6793.1|6791.3|0
1614093300000|2021-02-23 15:15:00|6796.3|6794.5|6814.1|6812.3|6814.9|6813.1|6781.2|6779.4|0
1614093600000|2021-02-23 15:20:00|6814.2|6812.4|6861|6859.2|6861|6859.2|6798|6796.2|0
1614093900000|2021-02-23 15:25:00|6859.9|6858.1|6871.2|6869.4|6885.4|6883.6|6855.9|6854.1|0
1614094200000|2021-02-23 15:30:00|6872.7|6870.9|6837.1|6835.3|6873.9|6872.1|6826.1|6824.3|0
1614094500000|2021-02-23 15:35:00|6836.5|6834.7|6857.8|6856|6859.2|6857.4|6826.8|6825|0
1614094800000|2021-02-23 15:40:00|6856.9|6855.1|6884.8|6883|6893.3|6891.5|6855.4|6853.6|0
1614095100000|2021-02-23 15:45:00|6884.7|6882.9|6932.4|6930.6|6937.6|6935.8|6879.3|6877.5|0
1614095400000|2021-02-23 15:50:00|6931.7|6929.9|6929.4|6927.6|6934.5|6932.7|6903|6901.2|0
1614095700000|2021-02-23 15:55:00|6926.4|6924.6|6911|6909.2|6930.3|6928.5|6903.1|6901.3|0
1614096000000|2021-02-23 16:00:00|6910.7|6908.9|6944|6942.2|6944|6942.2|6900.5|6898.7|0
1614096300000|2021-02-23 16:05:00|6943.9|6942.1|6920.2|6918.4|6944.2|6942.4|6917|6915.2|0
1614096600000|2021-02-23 16:10:00|6920.4|6918.6|6914.9|6913.1|6930.8|6929|6906.1|6904.3|0
1614096900000|2021-02-23 16:15:00|6917.7|6915.9|6881.3|6879.5|6923.7|6921.9|6881.2|6879.4|0
1614097200000|2021-02-23 16:20:00|6881|6879.2|6866.2|6864.4|6884.2|6882.4|6865.9|6864.1|0
1614097500000|2021-02-23 16:25:00|6866.4|6864.6|6873.7|6871.9|6874.6|6872.8|6859.1|6857.3|0
1614097800000|2021-02-23 16:30:00|6873.9|6872.1|6896.4|6894.6|6896.5|6894.7|6859.2|6857.4|0
1614098100000|2021-02-23 16:35:00|6896.8|6895|6864.7|6862.9|6898.4|6896.6|6863.9|6862.1|0
1614098400000|2021-02-23 16:40:00|6865.4|6863.6|6838.5|6836.7|6868.1|6866.3|6838.5|6836.7|0
1614098700000|2021-02-23 16:45:00|6838.8|6837|6836.1|6834.3|6847.6|6845.8|6835.4|6833.6|0
1614099000000|2021-02-23 16:50:00|6835.8|6834|6852.7|6850.9|6862.5|6860.7|6832.8|6831|0
1614099300000|2021-02-23 16:55:00|6852.6|6850.8|6838.4|6836.6|6852.6|6850.8|6837.6|6835.8|0
1614099600000|2021-02-23 17:00:00|6838.3|6836.5|6821.4|6819.6|6838.3|6836.5|6817.2|6815.4|0
1614099900000|2021-02-23 17:05:00|6821.1|6819.3|6813.3|6811.5|6832.8|6831|6808.9|6807.1|0
1614100200000|2021-02-23 17:10:00|6813.8|6812|6808.6|6806.8|6823.2|6821.4|6804|6802.2|0
1614100500000|2021-02-23 17:15:00|6808.8|6807|6840.1|6838.3|6842.6|6840.8|6799.8|6798|0
1614100800000|2021-02-23 17:20:00|6840.2|6838.4|6840.3|6838.5|6842.4|6840.6|6823.1|6821.3|0
1614101100000|2021-02-23 17:25:00|6840.4|6838.6|6848.6|6846.8|6851.4|6849.6|6840.4|6838.6|0
1614101400000|2021-02-23 17:30:00|6848.4|6846.6|6843|6841.2|6858.1|6856.3|6840.7|6838.9|0
1614101700000|2021-02-23 17:35:00|6843.1|6841.3|6808.6|6806.8|6843.1|6841.3|6803.3|6801.5|0
1614102000000|2021-02-23 17:40:00|6808.5|6806.7|6792.2|6790.4|6808.5|6806.7|6787.8|6786|0
1614102300000|2021-02-23 17:45:00|6793.1|6791.3|6798.4|6796.6|6806.7|6804.9|6788.3|6786.5|0
1614102600000|2021-02-23 17:50:00|6798.3|6796.5|6839.1|6837.3|6841.9|6840.1|6786.2|6784.4|0
1614102900000|2021-02-23 17:55:00|6839.6|6837.8|6810.9|6809.1|6841.7|6839.9|6806.3|6804.5|0
1614103200000|2021-02-23 18:00:00|6811.1|6809.3|6836.2|6834.4|6849.6|6847.8|6802.5|6800.7|0
1614103500000|2021-02-23 18:05:00|6836.6|6834.8|6839.9|6838.1|6844.1|6842.3|6830.1|6828.3|0
1614103800000|2021-02-23 18:10:00|6839.8|6838|6859.1|6857.3|6864.2|6862.4|6837.6|6835.8|0
1614104100000|2021-02-23 18:15:00|6859.5|6857.7|6865.7|6863.9|6869.4|6867.6|6856.9|6855.1|0
1614104400000|2021-02-23 18:20:00|6865.8|6864|6889.1|6887.3|6890.5|6888.7|6859.2|6857.4|0
1614104700000|2021-02-23 18:25:00|6889|6887.2|6896.9|6895.1|6897.1|6895.3|6883.9|6882.1|0
1614105000000|2021-02-23 18:30:00|6897|6895.2|6903.7|6901.9|6904.3|6902.5|6884.6|6882.8|0
1614105300000|2021-02-23 18:35:00|6902.7|6900.9|6901.9|6900.1|6905.1|6903.3|6891.8|6890|0
1614105600000|2021-02-23 18:40:00|6901.7|6899.9|6882.4|6880.6|6903.5|6901.7|6878.4|6876.6|0
1614105900000|2021-02-23 18:45:00|6882.7|6880.9|6874.4|6872.6|6890.8|6889|6873.8|6872|0
1614106200000|2021-02-23 18:50:00|6874.5|6872.7|6870.7|6868.9|6879.6|6877.8|6865.5|6863.7|0
1614106500000|2021-02-23 18:55:00|6870.9|6869.1|6887.5|6885.7|6896.5|6894.7|6868.2|6866.4|0
1614106800000|2021-02-23 19:00:00|6887|6885.2|6883.9|6882.1|6894.4|6892.6|6877.1|6875.3|0
1614107100000|2021-02-23 19:05:00|6884|6882.2|6894.6|6892.8|6901.8|6900|6884|6882.2|0
1614107400000|2021-02-23 19:10:00|6894.5|6892.7|6892.3|6890.5|6902|6900.2|6889.4|6887.6|0
1614107700000|2021-02-23 19:15:00|6892.4|6890.6|6900.1|6898.3|6902.1|6900.3|6885.9|6884.1|0
1614108000000|2021-02-23 19:20:00|6899.6|6897.8|6917.8|6916|6918.4|6916.6|6896.2|6894.4|0
1614108300000|2021-02-23 19:25:00|6917.7|6915.9|6930.2|6928.4|6934.7|6932.9|6913.5|6911.7|0
1614108600000|2021-02-23 19:30:00|6931.5|6929.7|6908.2|6906.4|6933.7|6931.9|6908.2|6906.4|0
1614108900000|2021-02-23 19:35:00|6905.9|6904.1|6905.7|6903.9|6922|6920.2|6905.5|6903.7|0
1614109200000|2021-02-23 19:40:00|6905.8|6904|6910.9|6909.1|6920.1|6918.3|6901.3|6899.5|0
1614109500000|2021-02-23 19:45:00|6911|6909.2|6915.9|6914.1|6924.6|6922.8|6908.8|6907|0
1614109800000|2021-02-23 19:50:00|6915.7|6913.9|6924|6922.2|6932|6930.2|6912.6|6910.8|0
1614110100000|2021-02-23 19:55:00|6924.4|6922.6|6939.5|6937.7|6939.5|6937.7|6921.7|6919.9|0
1614110400000|2021-02-23 20:00:00|6939.9|6938.1|6943.2|6941.4|6946.3|6944.5|6932.9|6931.1|0
1614110700000|2021-02-23 20:05:00|6943.4|6941.6|6978.4|6976.6|6980|6978.2|6942.7|6940.9|0
1614111000000|2021-02-23 20:10:00|6977.8|6976|7003.7|7001.9|7003.7|7001.9|6972.9|6971.1|0
1614111300000|2021-02-23 20:15:00|7003.6|7001.8|7006.9|7005.1|7009.3|7007.5|6998.9|6997.1|0
1614111600000|2021-02-23 20:20:00|7007.6|7005.8|7026.7|7024.9|7026.9|7025.1|7007.6|7005.8|0
1614111900000|2021-02-23 20:25:00|7027.4|7025.6|7049.5|7047.7|7049.7|7047.9|7019|7017.2|0
1614112200000|2021-02-23 20:30:00|7049.7|7047.9|7031.5|7029.7|7053.5|7051.7|7025.5|7023.7|0
1614112500000|2021-02-23 20:35:00|7031.6|7029.8|7043.3|7041.5|7048.9|7047.1|7031.6|7029.8|0
1614112800000|2021-02-23 20:40:00|7043.7|7041.9|7035.7|7033.9|7050.7|7048.9|7026.1|7024.3|0
1614113100000|2021-02-23 20:45:00|7035.3|7033.5|7048.4|7046.6|7053.2|7051.4|7034.7|7032.9|0
1614113400000|2021-02-23 20:50:00|7052.2|7050.4|7037.4|7035.6|7053.4|7051.6|7024.5|7022.7|0
1614113700000|2021-02-23 20:55:00|7036.1|7034.3|7019.6|7017.8|7036.1|7034.3|7018.9|7017.1|0
1614114000000|2021-02-23 21:00:00|7020.2|7017.2|7019.6|7016.6|7025.9|7022.9|7018.8|7015.8|0
1614114300000|2021-02-23 21:05:00|7019.2|7016.2|7005.4|7002.4|7019.5|7016.5|7004.8|7001.8|0
1614114600000|2021-02-23 21:10:00|7005.7|7002.7|7002.7|6999.7|7009.6|7006.6|7002.5|6999.5|0
1614114900000|2021-02-23 21:15:00|7003|7000|7006.7|7003.7|7007.5|7004.5|7002.1|6999.1|0
1614115200000|2021-02-23 21:20:00|7006.6|7003.6|7011.5|7008.5|7019.8|7016.8|7006.4|7003.4|0
1614115500000|2021-02-23 21:25:00|7011.1|7008.1|7011.3|7008.3|7013.3|7010.3|7006.7|7003.7|0
1614115800000|2021-02-23 21:30:00|7011.1|7008.1|7014.2|7011.2|7014.3|7011.3|7010.2|7007.2|0
1614116100000|2021-02-23 21:35:00|7013.8|7010.8|7008.2|7005.2|7014.2|7011.2|7008.1|7005.1|0
1614116400000|2021-02-23 21:40:00|7008.1|7005.1|7002.6|6999.6|7012.7|7009.7|7000.7|6997.7|0
1614116700000|2021-02-23 21:45:00|7003.5|7000.5|7003.8|7000.8|7005.7|7002.7|7002|6999|0
1614117000000|2021-02-23 21:50:00|7004.1|7001.1|7011|7008|7012.6|7009.6|7004.1|7001.1|0
1614117300000|2021-02-23 21:55:00|7011.2|7008.2|7009.7|7006.7|7012.7|7009.7|7006.8|7003.8|0
1614117600000|2021-02-23 22:00:00|7009|7006|7012.5|7009.5|7016.5|7013.5|7009|7006|0
1614117900000|2021-02-23 22:05:00|7012.3|7009.3|7013.9|7010.9|7014.1|7011.1|7008.8|7005.8|0
1614118200000|2021-02-23 22:10:00|7014.1|7011.1|7013.9|7010.9|7017.9|7014.9|7012.6|7009.6|0
1614118500000|2021-02-23 22:15:00|7014.1|7011.1|7011.8|7008.8|7014.1|7011.1|7008.7|7005.7|0
1614118800000|2021-02-23 22:20:00|7012|7009|7019.2|7016.2|7020.2|7017.2|7010.3|7007.3|0
1614119100000|2021-02-23 22:25:00|7018.9|7015.9|7018.1|7015.1|7018.9|7015.9|7014.2|7011.2|0
1614119400000|2021-02-23 22:30:00|7018|7015|7016.2|7013.2|7018.5|7015.5|7014.9|7011.9|0
1614119700000|2021-02-23 22:35:00|7016.3|7013.3|7017.4|7014.4|7020.9|7017.9|7012.6|7009.6|0
1614120000000|2021-02-23 22:40:00|7015.9|7012.9|7023.9|7020.9|7024|7021|7015.9|7012.9|0
1614120300000|2021-02-23 22:45:00|7023.8|7020.8|7026.2|7023.2|7027.4|7024.4|7023.6|7020.6|0
1614120600000|2021-02-23 22:50:00|7026.4|7023.4|7027.7|7024.7|7028.7|7025.7|7025.2|7022.2|0
1614120900000|2021-02-23 22:55:00|7027.8|7024.8|7029.8|7026.8|7030.3|7027.3|7027.8|7024.8|0
1614121200000|2021-02-23 23:00:00|7029.7|7026.7|7031.5|7028.5|7032.3|7029.3|7029.7|7026.7|0
1614121500000|2021-02-23 23:05:00|7032.6|7029.6|7035|7032|7035|7032|7032.3|7029.3|0
1614121800000|2021-02-23 23:10:00|7035.1|7032.1|7035.3|7032.3|7035.9|7032.9|7033.8|7030.8|0
1614122100000|2021-02-23 23:15:00|7035.1|7032.1|7020.8|7017.8|7035.1|7032.1|7016.7|7013.7|0
1614122400000|2021-02-23 23:20:00|7021|7018|7016.4|7013.4|7021.2|7018.2|7016.4|7013.4|0
1614122700000|2021-02-23 23:25:00|7016.3|7013.3|7015.6|7012.6|7021.3|7018.3|7015.6|7012.6|0
1614123000000|2021-02-23 23:30:00|7015.5|7012.5|7015.1|7012.1|7018|7015|7014.7|7011.7|0
1614123300000|2021-02-23 23:35:00|7017.9|7014.9|7030.9|7027.9|7030.9|7027.9|7017.9|7014.9|0
1614123600000|2021-02-23 23:40:00|7031|7028|7031.4|7028.4|7032.8|7029.8|7030.4|7027.4|0
1614123900000|2021-02-23 23:45:00|7031.3|7028.3|7033|7030|7033.8|7030.8|7030.8|7027.8|0
1614124200000|2021-02-23 23:50:00|7033.2|7030.2|7033.2|7030.2|7034.5|7031.5|7031.5|7028.5|0
1614124500000|2021-02-23 23:55:00|7033.3|7030.3|7031.6|7028.6|7034.6|7031.6|7030.9|7027.9|0
1614124800000|2021-02-24 00:00:00|7032.5|7029.5|7037|7034|7037.6|7034.6|7031.6|7028.6|0
1614125100000|2021-02-24 00:05:00|7037.1|7034.1|7031.2|7028.2|7037.2|7034.2|7030.8|7027.8|0
1614125400000|2021-02-24 00:10:00|7031.1|7028.1|7031.1|7028.1|7032|7029|7030.2|7027.2|0
1614125700000|2021-02-24 00:15:00|7031.2|7028.2|7031.1|7028.1|7031.8|7028.8|7030|7027|0
1614126000000|2021-02-24 00:20:00|7030.9|7027.9|7027.4|7024.4|7031.3|7028.3|7027.4|7024.4|0
1614126300000|2021-02-24 00:25:00|7027.1|7024.1|7028.1|7025.1|7029.3|7026.3|7026.9|7023.9|0
1614126600000|2021-02-24 00:30:00|7027.9|7024.9|7032.4|7029.4|7032.4|7029.4|7027.3|7024.3|0
1614126900000|2021-02-24 00:35:00|7032.5|7029.5|7035.5|7032.5|7035.6|7032.6|7032.4|7029.4|0
1614127200000|2021-02-24 00:40:00|7035.6|7032.6|7034.4|7031.4|7035.6|7032.6|7033.9|7030.9|0
1614127500000|2021-02-24 00:45:00|7034.5|7031.5|7035.7|7032.7|7036.2|7033.2|7033.3|7030.3|0
1614127800000|2021-02-24 00:50:00|7035.4|7032.4|7030.1|7027.1|7035.7|7032.7|7029.6|7026.6|0
1614128100000|2021-02-24 00:55:00|7030|7027|7034.7|7029.7|7036.5|7033.5|7028|7025|0
1614128400000|2021-02-24 01:00:00|7035|7030|7043.3|7038.3|7047.6|7042.6|7034.9|7029.9|0
1614128700000|2021-02-24 01:05:00|7043.4|7038.4|7054|7049|7056.8|7051.8|7041.7|7036.7|0
1614129000000|2021-02-24 01:10:00|7055.1|7050.1|7055|7050|7061.5|7056.5|7053.2|7048.2|0
1614129300000|2021-02-24 01:15:00|7055.1|7050.1|7064.8|7059.8|7067.2|7062.2|7053.6|7048.6|0
1614129600000|2021-02-24 01:20:00|7064.5|7059.5|7062.4|7057.4|7066.6|7061.6|7059.9|7054.9|0
1614129900000|2021-02-24 01:25:00|7062.6|7057.6|7057.3|7052.3|7063.1|7058.1|7056.1|7051.1|0
1614130200000|2021-02-24 01:30:00|7057.5|7052.5|7064.6|7059.6|7065.8|7060.8|7056.1|7051.1|0
1614130500000|2021-02-24 01:35:00|7064.7|7059.7|7064.7|7059.7|7066.9|7061.9|7056.5|7051.5|0
1614130800000|2021-02-24 01:40:00|7065.1|7060.1|7071|7066|7072.1|7067.1|7063.8|7058.8|0
1614131100000|2021-02-24 01:45:00|7070.9|7065.9|7076.3|7071.3|7076.9|7071.9|7069.7|7064.7|0
1614131400000|2021-02-24 01:50:00|7076.4|7071.4|7075.7|7070.7|7085|7080|7075.1|7070.1|0
1614131700000|2021-02-24 01:55:00|7075.8|7070.8|7069.8|7064.8|7077.7|7072.7|7067|7062|0
1614132000000|2021-02-24 02:00:00|7070.1|7065.1|7061.5|7056.5|7073.4|7068.4|7061.2|7056.2|0
1614132300000|2021-02-24 02:05:00|7061.4|7056.4|7063.3|7058.3|7065.9|7060.9|7060.2|7055.2|0
1614132600000|2021-02-24 02:10:00|7063.4|7058.4|7066.2|7061.2|7068.6|7063.6|7062.6|7057.6|0
1614132900000|2021-02-24 02:15:00|7066.1|7061.1|7068.3|7063.3|7073.6|7068.6|7065.4|7060.4|0
1614133200000|2021-02-24 02:20:00|7068.4|7063.4|7072.6|7067.6|7073.4|7068.4|7065.1|7060.1|0
1614133500000|2021-02-24 02:25:00|7072.5|7067.5|7070.1|7065.1|7073.4|7068.4|7068.3|7063.3|0
1614133800000|2021-02-24 02:30:00|7070.2|7065.2|7068|7063|7072.5|7067.5|7066.7|7061.7|0
1614134100000|2021-02-24 02:35:00|7067.6|7062.6|7069.7|7064.7|7071.3|7066.3|7065.2|7060.2|0
1614134400000|2021-02-24 02:40:00|7069.4|7064.4|7062.6|7057.6|7069.7|7064.7|7060.9|7055.9|0
1614134700000|2021-02-24 02:45:00|7062.1|7057.1|7053.4|7048.4|7062.6|7057.6|7053|7048|0
1614135000000|2021-02-24 02:50:00|7053.2|7048.2|7043.8|7038.8|7053.3|7048.3|7039.4|7034.4|0
1614135300000|2021-02-24 02:55:00|7043.4|7038.4|7043.2|7038.2|7046|7041|7037|7032|0
1614135600000|2021-02-24 03:00:00|7043.4|7038.4|7058.6|7053.6|7059.4|7054.4|7042.9|7037.9|0
1614135900000|2021-02-24 03:05:00|7058.5|7053.5|7048.9|7043.9|7059.9|7054.9|7048|7043|0
1614136200000|2021-02-24 03:10:00|7048.8|7043.8|7037.5|7032.5|7048.8|7043.8|7033.3|7028.3|0
1614136500000|2021-02-24 03:15:00|7037.4|7032.4|7026|7021|7039.2|7034.2|7022.9|7017.9|0
1614136800000|2021-02-24 03:20:00|7025.9|7020.9|7026.3|7021.3|7035.3|7030.3|7023.2|7018.2|0
1614137100000|2021-02-24 03:25:00|7026.2|7021.2|7014.5|7009.5|7026.2|7021.2|7012.2|7007.2|0
1614137400000|2021-02-24 03:30:00|7014.6|7009.6|7022.7|7017.7|7023.6|7018.6|7013.8|7008.8|0
1614137700000|2021-02-24 03:35:00|7022.8|7017.8|7026.9|7021.9|7029.7|7024.7|7022.8|7017.8|0
1614138000000|2021-02-24 03:40:00|7027|7022|7030|7025|7032.6|7027.6|7019.1|7014.1|0
1614138300000|2021-02-24 03:45:00|7030.1|7025.1|7028.6|7023.6|7030.9|7025.9|7025.6|7020.6|0
1614138600000|2021-02-24 03:50:00|7028.7|7023.7|7024.8|7019.8|7030.9|7025.9|7021.1|7016.1|0
1614138900000|2021-02-24 03:55:00|7024.9|7019.9|7029.1|7024.1|7029.5|7024.5|7024.2|7019.2|0
1614139200000|2021-02-24 04:00:00|7029.2|7024.2|7026.4|7021.4|7031.5|7026.5|7022.2|7017.2|0
1614139500000|2021-02-24 04:05:00|7026.5|7021.5|7022.6|7017.6|7027.4|7022.4|7018.8|7013.8|0
1614139800000|2021-02-24 04:10:00|7022.7|7017.7|7027.1|7022.1|7029.2|7024.2|7021.8|7016.8|0
1614140100000|2021-02-24 04:15:00|7027|7022|7028.4|7023.4|7032.6|7027.6|7025.2|7020.2|0
1614140400000|2021-02-24 04:20:00|7028.5|7023.5|7029.6|7024.6|7032.6|7027.6|7027|7022|0
1614140700000|2021-02-24 04:25:00|7029.8|7024.8|7037.1|7032.1|7039.7|7034.7|7029.7|7024.7|0
1614141000000|2021-02-24 04:30:00|7037.5|7032.5|7037.1|7032.1|7038.1|7033.1|7033.4|7028.4|0
1614141300000|2021-02-24 04:35:00|7037.4|7032.4|7034.9|7029.9|7041.3|7036.3|7034.4|7029.4|0
1614141600000|2021-02-24 04:40:00|7035|7030|7032.6|7027.6|7036.9|7031.9|7032.6|7027.6|0
1614141900000|2021-02-24 04:45:00|7032.4|7027.4|7031.3|7026.3|7035|7030|7028.9|7023.9|0
1614142200000|2021-02-24 04:50:00|7031.4|7026.4|7034.1|7029.1|7035.1|7030.1|7031.4|7026.4|0
1614142500000|2021-02-24 04:55:00|7034.5|7029.5|7029.6|7024.6|7035.1|7030.1|7028.8|7023.8|0
1614142800000|2021-02-24 05:00:00|7029.3|7024.3|7024.4|7019.4|7030.7|7025.7|7023.2|7018.2|0
1614143100000|2021-02-24 05:05:00|7024.5|7019.5|7017.6|7012.6|7025.5|7020.5|7016.6|7011.6|0
1614143400000|2021-02-24 05:10:00|7017.8|7012.8|6990.8|6985.8|7018.7|7013.7|6983.3|6978.3|0
1614143700000|2021-02-24 05:15:00|6991.1|6986.1|7001.8|6996.8|7004.5|6999.5|6991|6986|0
1614144000000|2021-02-24 05:20:00|7001.7|6996.7|7005.3|7000.3|7008.7|7003.7|6999.5|6994.5|0
1614144300000|2021-02-24 05:25:00|7005.6|7000.6|7000.1|6995.1|7005.9|7000.9|6991|6986|0
1614144600000|2021-02-24 05:30:00|7000.2|6995.2|6990.2|6985.2|7000.2|6995.2|6982.9|6977.9|0
1614144900000|2021-02-24 05:35:00|6990.3|6985.3|6998.9|6993.9|6999|6994|6990.3|6985.3|0
1614145200000|2021-02-24 05:40:00|6999.4|6994.4|6997.1|6992.1|7000|6995|6988.9|6983.9|0
1614145500000|2021-02-24 05:45:00|6997.2|6992.2|6989.9|6984.9|6997.8|6992.8|6987.7|6982.7|0
1614145800000|2021-02-24 05:50:00|6990|6985|6992.5|6987.5|6996.4|6991.4|6987.3|6982.3|0
1614146100000|2021-02-24 05:55:00|6992.9|6987.9|6992.2|6987.2|6998.2|6993.2|6989.7|6984.7|0
1614146400000|2021-02-24 06:00:00|6991.9|6986.9|6988.3|6983.3|6993.9|6988.9|6983.5|6978.5|0
1614146700000|2021-02-24 06:05:00|6987.9|6982.9|6976.1|6971.1|6988|6983|6972.8|6967.8|0
1614147000000|2021-02-24 06:10:00|6976|6971|6977.4|6972.4|6981.5|6976.5|6970.3|6965.3|0
1614147300000|2021-02-24 06:15:00|6977.5|6972.5|6961.4|6956.4|6978.7|6973.7|6961|6956|0
1614147600000|2021-02-24 06:20:00|6961.3|6956.3|6972.7|6967.7|6973.2|6968.2|6961.3|6956.3|0
1614147900000|2021-02-24 06:25:00|6972.8|6967.8|6982.8|6977.8|6983|6978|6965.5|6960.5|0
1614148200000|2021-02-24 06:30:00|6983.2|6978.2|6985.5|6980.5|6988.8|6983.8|6979.1|6974.1|0
1614148500000|2021-02-24 06:35:00|6986.1|6981.1|6988.8|6983.8|6993.3|6988.3|6982.9|6977.9|0
1614148800000|2021-02-24 06:40:00|6988.9|6983.9|6993.6|6988.6|6994.6|6989.6|6987.4|6982.4|0
1614149100000|2021-02-24 06:45:00|6993.8|6988.8|6991.8|6986.8|6994.2|6989.2|6986.9|6981.9|0
1614149400000|2021-02-24 06:50:00|6991.9|6986.9|6984.2|6979.2|6993.7|6988.7|6984.2|6979.2|0
1614149700000|2021-02-24 06:55:00|6984|6979|6978.9|6973.9|6984.2|6979.2|6976.1|6971.1|0
1614150000000|2021-02-24 07:00:00|6978.4|6973.4|6978.8|6973.8|6985|6980|6976.6|6971.6|0
1614150300000|2021-02-24 07:05:00|6978.3|6973.3|7001.4|6996.4|7004.6|6999.6|6976.7|6971.7|0
1614150600000|2021-02-24 07:10:00|7001.6|6996.6|7009.5|7004.5|7011.8|7006.8|6997|6992|0
1614150900000|2021-02-24 07:15:00|7009.4|7004.4|7018.1|7013.1|7019.4|7014.4|7005.7|7000.7|0
1614151200000|2021-02-24 07:20:00|7018.2|7013.2|7014.4|7009.4|7022.1|7017.1|7012.8|7007.8|0
1614151500000|2021-02-24 07:25:00|7014.2|7009.2|7015.5|7010.5|7020.5|7015.5|7011.9|7006.9|0
1614151800000|2021-02-24 07:30:00|7015.6|7010.6|7016.9|7011.9|7018.4|7013.4|7013.3|7008.3|0
1614152100000|2021-02-24 07:35:00|7017|7012|7021.7|7016.7|7024.3|7019.3|7014.9|7009.9|0
1614152400000|2021-02-24 07:40:00|7022.7|7017.7|7024.5|7019.5|7025.3|7020.3|7020.3|7015.3|0
1614152700000|2021-02-24 07:45:00|7025|7020|7016.6|7011.6|7029.2|7024.2|7015.2|7010.2|0
1614153000000|2021-02-24 07:50:00|7016.7|7011.7|7010|7005|7018.3|7013.3|7009.3|7004.3|0
1614153300000|2021-02-24 07:55:00|7011.1|7006.1|7018.3|7013.3|7020.6|7015.6|7009.2|7004.2|0
1614153600000|2021-02-24 08:00:00|7018.2|7013.2|7025.9|7020.9|7027.2|7022.2|7011.1|7006.1|0
1614153900000|2021-02-24 08:05:00|7026.2|7021.2|7036.3|7031.3|7037.9|7032.9|7026|7021|0
1614154200000|2021-02-24 08:10:00|7036.4|7031.4|7025.1|7020.1|7037|7032|7022.4|7017.4|0
1614154500000|2021-02-24 08:15:00|7025|7020|7037.5|7032.5|7037.5|7032.5|7022.1|7017.1|0
1614154800000|2021-02-24 08:20:00|7037.4|7032.4|7031.2|7026.2|7040.7|7035.7|7030.2|7025.2|0
1614155100000|2021-02-24 08:25:00|7031.3|7026.3|7027.7|7022.7|7033.9|7028.9|7025.1|7020.1|0
1614155400000|2021-02-24 08:30:00|7027.8|7022.8|7030.6|7025.6|7034|7029|7027.6|7022.6|0
1614155700000|2021-02-24 08:35:00|7030.7|7025.7|7024.5|7019.5|7030.7|7025.7|7022.6|7017.6|0
1614156000000|2021-02-24 08:40:00|7024.4|7019.4|7020.4|7015.4|7025.2|7020.2|7018.4|7013.4|0
1614156300000|2021-02-24 08:45:00|7020.3|7015.3|7017.5|7012.5|7021.2|7016.2|7013.5|7008.5|0
1614156600000|2021-02-24 08:50:00|7017.6|7012.6|7025|7020|7025.9|7020.9|7015.4|7010.4|0
1614156900000|2021-02-24 08:55:00|7025.3|7020.3|7034.5|7029.5|7036.1|7031.1|7024.7|7019.7|0
1614157200000|2021-02-24 09:00:00|7034.4|7029.4|7008.9|7005.9|7037.4|7032.4|7003.8|7000.8|0
1614157500000|2021-02-24 09:05:00|7010.5|7007.5|7000.2|6997.2|7015.7|7012.7|6996.7|6993.7|0
1614157800000|2021-02-24 09:10:00|7001.8|6998.8|6978.8|6975.8|7002.5|6999.5|6976.3|6973.3|0
1614158100000|2021-02-24 09:15:00|6979.4|6976.4|6983.5|6980.5|6985.3|6982.3|6974.2|6971.2|0
1614158400000|2021-02-24 09:20:00|6983.3|6980.3|7000.5|6997.5|7002.7|6999.7|6981.1|6978.1|0
1614158700000|2021-02-24 09:25:00|7000.1|6997.1|7009.2|7006.2|7009.2|7006.2|6996.8|6993.8|0
1614159000000|2021-02-24 09:30:00|7009.4|7006.4|7014.3|7011.3|7016.7|7013.7|7009.4|7006.4|0
1614159300000|2021-02-24 09:35:00|7014|7011|7022.8|7019.8|7026.5|7023.5|7011.5|7008.5|0
1614159600000|2021-02-24 09:40:00|7023.1|7020.1|7021.2|7018.2|7023.8|7020.8|7017.8|7014.8|0
1614159900000|2021-02-24 09:45:00|7022.6|7019.6|7023.2|7020.2|7026.3|7023.3|7019.9|7016.9|0
1614160200000|2021-02-24 09:50:00|7024.5|7021.5|7018.8|7015.8|7027.2|7024.2|7018.6|7015.6|0
1614160500000|2021-02-24 09:55:00|7018.1|7015.1|7021.5|7018.5|7023.2|7020.2|7017.9|7014.9|0
1614160800000|2021-02-24 10:00:00|7020.9|7017.9|7037.3|7034.3|7037.3|7034.3|7020.9|7017.9|0
1614161100000|2021-02-24 10:05:00|7037|7034|7033.8|7030.8|7038.2|7035.2|7032.1|7029.1|0
1614161400000|2021-02-24 10:10:00|7033.7|7030.7|7035.8|7032.8|7039.5|7036.5|7033|7030|0
1614161700000|2021-02-24 10:15:00|7035.7|7032.7|7035.5|7032.5|7039.6|7036.6|7035.2|7032.2|0
1614162000000|2021-02-24 10:20:00|7035.6|7032.6|7018.5|7015.5|7035.6|7032.6|7015.2|7012.2|0
1614162300000|2021-02-24 10:25:00|7018.6|7015.6|7022.1|7019.1|7023.2|7020.2|7018.4|7015.4|0
1614162600000|2021-02-24 10:30:00|7022.4|7019.4|7034|7031|7034|7031|7021.8|7018.8|0
1614162900000|2021-02-24 10:35:00|7034.3|7031.3|7033.5|7030.5|7037.4|7034.4|7031.7|7028.7|0
1614163200000|2021-02-24 10:40:00|7033|7030|7033|7030|7034.1|7031.1|7031.5|7028.5|0
1614163500000|2021-02-24 10:45:00|7032.7|7029.7|7030|7027|7033.3|7030.3|7029.2|7026.2|0
1614163800000|2021-02-24 10:50:00|7030.1|7027.1|7033.3|7030.3|7033.8|7030.8|7029.8|7026.8|0
1614164100000|2021-02-24 10:55:00|7033|7030|7026.3|7023.3|7033.4|7030.4|7025.2|7022.2|0
1614164400000|2021-02-24 11:00:00|7026.4|7023.4|7026.2|7023.2|7026.9|7023.9|7025.1|7022.1|0
1614164700000|2021-02-24 11:05:00|7025.3|7022.3|7024.2|7021.2|7025.9|7022.9|7021.4|7018.4|0
1614165000000|2021-02-24 11:10:00|7024.5|7021.5|7025.3|7022.3|7026.1|7023.1|7021.6|7018.6|0
1614165300000|2021-02-24 11:15:00|7025.2|7022.2|7017.6|7014.6|7025.8|7022.8|7017.6|7014.6|0
1614165600000|2021-02-24 11:20:00|7017.5|7014.5|7019.2|7016.2|7019.8|7016.8|7014.1|7011.1|0
1614165900000|2021-02-24 11:25:00|7019.8|7016.8|7016.3|7013.3|7021.1|7018.1|7014|7011|0
1614166200000|2021-02-24 11:30:00|7015.8|7012.8|7011|7008|7017.2|7014.2|7010.7|7007.7|0
1614166500000|2021-02-24 11:35:00|7010|7007|6998.8|6995.8|7010.6|7007.6|6997.7|6994.7|0
1614166800000|2021-02-24 11:40:00|6999.1|6996.1|6999.6|6996.6|7002|6999|6995.5|6992.5|0
1614167100000|2021-02-24 11:45:00|6999.7|6996.7|6997.1|6994.1|7000|6997|6995.1|6992.1|0
1614167400000|2021-02-24 11:50:00|6997.4|6994.4|7009.2|7006.2|7010.6|7007.6|6997.4|6994.4|0
1614167700000|2021-02-24 11:55:00|7010.8|7007.8|7003.3|7000.3|7011|7008|7001.2|6998.2|0
1614168000000|2021-02-24 12:00:00|7005.9|7002.9|7020.4|7017.4|7024.1|7021.1|7003.1|7000.1|0
1614168300000|2021-02-24 12:05:00|7020.3|7017.3|7030.6|7027.6|7030.9|7027.9|7019.2|7016.2|0
1614168600000|2021-02-24 12:10:00|7030.5|7027.5|7035.6|7032.6|7036|7033|7030.4|7027.4|0
1614168900000|2021-02-24 12:15:00|7036|7033|7046.3|7043.3|7046.3|7043.3|7035.5|7032.5|0
1614169200000|2021-02-24 12:20:00|7046.4|7043.4|7053.3|7050.3|7053.3|7050.3|7046.3|7043.3|0
1614169500000|2021-02-24 12:25:00|7053.5|7050.5|7070|7067|7070|7067|7052|7049|0
1614169800000|2021-02-24 12:30:00|7070.1|7067.1|7060.1|7057.1|7073.7|7070.7|7060.1|7057.1|0
1614170100000|2021-02-24 12:35:00|7060|7057|7066.7|7063.7|7066.7|7063.7|7055.9|7052.9|0
1614170400000|2021-02-24 12:40:00|7066.8|7063.8|7067.3|7064.3|7069.2|7066.2|7062.4|7059.4|0
1614170700000|2021-02-24 12:45:00|7066.7|7063.7|7075.2|7072.2|7076.6|7073.6|7066.5|7063.5|0
1614171000000|2021-02-24 12:50:00|7074.6|7071.6|7080.1|7077.1|7081.3|7078.3|7071.9|7068.9|0
1614171300000|2021-02-24 12:55:00|7079.9|7076.9|7081|7078|7083.3|7080.3|7076.7|7073.7|0
1614171600000|2021-02-24 13:00:00|7081.1|7078.1|7083.5|7080.5|7083.9|7080.9|7078.5|7075.5|0
1614171900000|2021-02-24 13:05:00|7083.3|7080.3|7087.3|7084.3|7087.6|7084.6|7081.8|7078.8|0
1614172200000|2021-02-24 13:10:00|7086.4|7083.4|7075.6|7072.6|7086.4|7083.4|7075.6|7072.6|0
1614172500000|2021-02-24 13:15:00|7075.7|7072.7|7073.8|7070.8|7078.1|7075.1|7073.8|7070.8|0
1614172800000|2021-02-24 13:20:00|7074.3|7071.3|7048.2|7045.2|7074.3|7071.3|7047.9|7044.9|0
1614173100000|2021-02-24 13:25:00|7048.3|7045.3|7053.6|7050.6|7055.5|7052.5|7046.4|7043.4|0
1614173400000|2021-02-24 13:30:00|7053.3|7050.3|7038|7035|7053.8|7050.8|7033.2|7030.2|0
1614173700000|2021-02-24 13:35:00|7038.9|7035.9|7040.7|7037.7|7042.8|7039.8|7036.4|7033.4|0
1614174000000|2021-02-24 13:40:00|7040.3|7037.3|7027.7|7024.7|7040.9|7037.9|7027.7|7024.7|0
1614174300000|2021-02-24 13:45:00|7028|7025|6990|6987|7028|7025|6989.7|6986.7|0
1614174600000|2021-02-24 13:50:00|6989.5|6986.5|6980.4|6977.4|6990|6987|6977|6974|0
1614174900000|2021-02-24 13:55:00|6980.6|6977.6|6955.5|6952.5|6983|6980|6943.8|6940.8|0
1614175200000|2021-02-24 14:00:00|6954.9|6951.9|6956.9|6953.9|6959.5|6956.5|6939.2|6936.2|0
1614175500000|2021-02-24 14:05:00|6957|6954|6969|6966|6970.5|6967.5|6949.9|6946.9|0
1614175800000|2021-02-24 14:10:00|6968.1|6965.1|6963.2|6960.2|6971.3|6968.3|6958.6|6955.6|0
1614176100000|2021-02-24 14:15:00|6963.7|6960.7|6953.4|6950.4|6963.9|6960.9|6952.9|6949.9|0
1614176400000|2021-02-24 14:20:00|6953.3|6950.3|6944.1|6941.1|6954.2|6951.2|6941.4|6938.4|0
1614176700000|2021-02-24 14:25:00|6943.2|6940.2|6957.1|6954.1|6957.6|6954.6|6928|6925|0
1614177000000|2021-02-24 14:30:00|6947.7|6944.7|6949.6|6947.8|6992.3|6990.5|6940.5|6938.7|11
1614177300000|2021-02-24 14:35:00|6949.5|6947.7|6948.4|6946.6|6957.2|6955.4|6898|6896.2|0
1614177600000|2021-02-24 14:40:00|6947.2|6945.4|6906.8|6905|6947.6|6945.8|6899.7|6897.9|0
1614177900000|2021-02-24 14:45:00|6907.3|6905.5|6950.1|6948.3|6964.1|6962.3|6902.8|6901|0
1614178200000|2021-02-24 14:50:00|6950|6948.2|6909.1|6907.3|6951.8|6950|6909.1|6907.3|55
1614178500000|2021-02-24 14:55:00|6908.4|6906.6|6906.1|6904.3|6934.4|6932.6|6892.3|6890.5|0
1614178800000|2021-02-24 15:00:00|6905.6|6903.8|6866.2|6864.4|6919.4|6917.6|6862.6|6860.8|0
1614179100000|2021-02-24 15:05:00|6866.8|6865|6873|6871.2|6889|6887.2|6857.7|6855.9|0
1614179400000|2021-02-24 15:10:00|6870.7|6868.9|6881.2|6879.4|6892.2|6890.4|6861.5|6859.7|0
1614179700000|2021-02-24 15:15:00|6881.5|6879.7|6906|6904.2|6913|6911.2|6881|6879.2|0
1614180000000|2021-02-24 15:20:00|6904.7|6902.9|6929.3|6927.5|6929.3|6927.5|6890.8|6889|0
1614180300000|2021-02-24 15:25:00|6928.2|6926.4|6933.7|6931.9|6942.8|6941|6921.5|6919.7|0
1614180600000|2021-02-24 15:30:00|6935.1|6933.3|6941.7|6939.9|6952.4|6950.6|6919.8|6918|0
1614180900000|2021-02-24 15:35:00|6941.8|6940|6932.9|6931.1|6945.5|6943.7|6920.9|6919.1|0
1614181200000|2021-02-24 15:40:00|6932.4|6930.6|6934.6|6932.8|6939|6937.2|6921|6919.2|0
1614181500000|2021-02-24 15:45:00|6934.2|6932.4|6936.2|6934.4|6942|6940.2|6923|6921.2|0
1614181800000|2021-02-24 15:50:00|6935.1|6933.3|6939.9|6938.1|6939.9|6938.1|6920.6|6918.8|0
1614182100000|2021-02-24 15:55:00|6939.1|6937.3|6957.1|6955.3|6964.2|6962.4|6939.1|6937.3|0
1614182400000|2021-02-24 16:00:00|6957.2|6955.4|6968.8|6967|6970.2|6968.4|6953.6|6951.8|0
1614182700000|2021-02-24 16:05:00|6968.7|6966.9|6968.4|6966.6|6975.2|6973.4|6961.5|6959.7|0
1614183000000|2021-02-24 16:10:00|6968.2|6966.4|6981.4|6979.6|6986.1|6984.3|6966.4|6964.6|0
1614183300000|2021-02-24 16:15:00|6981.1|6979.3|6979.5|6977.7|6989.4|6987.6|6976.9|6975.1|0
1614183600000|2021-02-24 16:20:00|6979.4|6977.6|6995.5|6993.7|6996.5|6994.7|6978|6976.2|0
1614183900000|2021-02-24 16:25:00|6993.1|6991.3|6977.8|6976|7002.6|7000.8|6977.1|6975.3|0
1614184200000|2021-02-24 16:30:00|6977.7|6975.9|6986.1|6984.3|6989|6987.2|6977.7|6975.9|0
1614184500000|2021-02-24 16:35:00|6985.8|6984|6980.4|6978.6|6992.5|6990.7|6977.2|6975.4|0
1614184800000|2021-02-24 16:40:00|6979.1|6977.3|6960.5|6958.7|6979.1|6977.3|6957|6955.2|0
1614185100000|2021-02-24 16:45:00|6961.7|6959.9|6976.9|6975.1|6977.7|6975.9|6956.5|6954.7|0
1614185400000|2021-02-24 16:50:00|6976.6|6974.8|6969.5|6967.7|6978.6|6976.8|6968.2|6966.4|0
1614185700000|2021-02-24 16:55:00|6970.1|6968.3|6970.6|6968.8|6972.6|6970.8|6963.9|6962.1|0
1614186000000|2021-02-24 17:00:00|6970.5|6968.7|6994.2|6992.4|6995.3|6993.5|6970.5|6968.7|0
1614186300000|2021-02-24 17:05:00|6992.9|6991.1|6993.7|6991.9|6993.9|6992.1|6984.8|6983|0
1614186600000|2021-02-24 17:10:00|6993.6|6991.8|6994.5|6992.7|6996.3|6994.5|6985.1|6983.3|0
1614186900000|2021-02-24 17:15:00|6995.1|6993.3|7002.4|7000.6|7004.4|7002.6|6994.6|6992.8|0
1614187200000|2021-02-24 17:20:00|7001.4|6999.6|7000.5|6998.7|7002.7|7000.9|6996.4|6994.6|0
1614187500000|2021-02-24 17:25:00|6999.4|6997.6|7005.1|7003.3|7007|7005.2|6996.2|6994.4|0
1614187800000|2021-02-24 17:30:00|7005.3|7003.5|7004.2|7002.4|7007.2|7005.4|7001.7|6999.9|0
1614188100000|2021-02-24 17:35:00|7004.9|7003.1|7007.4|7005.6|7010.7|7008.9|7000.4|6998.6|0
1614188400000|2021-02-24 17:40:00|7006.8|7005|6987.6|6985.8|7007.2|7005.4|6987.4|6985.6|0
1614188700000|2021-02-24 17:45:00|6987.3|6985.5|6992.9|6991.1|6995.8|6994|6986.3|6984.5|0
1614189000000|2021-02-24 17:50:00|6993|6991.2|6988.4|6986.6|7001.8|7000|6986.8|6985|0
1614189300000|2021-02-24 17:55:00|6988.5|6986.7|6978.7|6976.9|6988.9|6987.1|6978.1|6976.3|0
1614189600000|2021-02-24 18:00:00|6978.9|6977.1|6955.5|6953.7|6979.5|6977.7|6954.9|6953.1|0
1614189900000|2021-02-24 18:05:00|6955.4|6953.6|6977.1|6975.3|6978|6976.2|6953|6951.2|0
1614190200000|2021-02-24 18:10:00|6976.9|6975.1|6990.3|6988.5|6990.5|6988.7|6975.9|6974.1|0
1614190500000|2021-02-24 18:15:00|6990.2|6988.4|6989.4|6987.6|6993.4|6991.6|6982.3|6980.5|0
1614190800000|2021-02-24 18:20:00|6989.2|6987.4|6988.5|6986.7|6992.4|6990.6|6984.3|6982.5|0
1614191100000|2021-02-24 18:25:00|6988.8|6987|6992|6990.2|6995.9|6994.1|6988.8|6987|0
1614191400000|2021-02-24 18:30:00|6992.3|6990.5|7004.7|7002.9|7008.1|7006.3|6988.9|6987.1|0
1614191700000|2021-02-24 18:35:00|7005.3|7003.5|7002|7000.2|7006.4|7004.6|7000.9|6999.1|0
1614192000000|2021-02-24 18:40:00|7001.9|7000.1|7006.5|7004.7|7007.1|7005.3|6992.9|6991.1|0
1614192300000|2021-02-24 18:45:00|7006.7|7004.9|6993.6|6991.8|7006.7|7004.9|6992.1|6990.3|0
1614192600000|2021-02-24 18:50:00|6993.5|6991.7|6994.4|6992.6|7002.5|7000.7|6991.8|6990|0
1614192900000|2021-02-24 18:55:00|6993.9|6992.1|6993.1|6991.3|7000.3|6998.5|6987.9|6986.1|0
1614193200000|2021-02-24 19:00:00|6994.1|6992.3|6986.6|6984.8|6996.1|6994.3|6983.9|6982.1|0
1614193500000|2021-02-24 19:05:00|6986.1|6984.3|6977.2|6975.4|6986.1|6984.3|6969.9|6968.1|0
1614193800000|2021-02-24 19:10:00|6978.7|6976.9|6968.4|6966.6|6982.3|6980.5|6966.2|6964.4|0
1614194100000|2021-02-24 19:15:00|6969.7|6967.9|6983.7|6981.9|6985.5|6983.7|6968|6966.2|0
1614194400000|2021-02-24 19:20:00|6983.8|6982|6977.9|6976.1|6987.6|6985.8|6974.1|6972.3|0
1614194700000|2021-02-24 19:25:00|6978|6976.2|6979.3|6977.5|6983.3|6981.5|6978|6976.2|0
1614195000000|2021-02-24 19:30:00|6979.9|6978.1|6982.8|6981|6987.9|6986.1|6973.6|6971.8|0
1614195300000|2021-02-24 19:35:00|6983.1|6981.3|6990.5|6988.7|6992.1|6990.3|6980.4|6978.6|0
1614195600000|2021-02-24 19:40:00|6990.6|6988.8|6994.5|6992.7|6997.4|6995.6|6988.8|6987|0
1614195900000|2021-02-24 19:45:00|6994.4|6992.6|6977.5|6975.7|6994.4|6992.6|6977.3|6975.5|0
1614196200000|2021-02-24 19:50:00|6977.6|6975.8|6976.6|6974.8|6985.1|6983.3|6974.4|6972.6|0
1614196500000|2021-02-24 19:55:00|6976.5|6974.7|6975.7|6973.9|6983|6981.2|6973.1|6971.3|0
1614196800000|2021-02-24 20:00:00|6976.5|6974.7|6981.8|6980|6984.9|6983.1|6972.4|6970.6|0
1614197100000|2021-02-24 20:05:00|6982.1|6980.3|6980.1|6978.3|6986.4|6984.6|6978.9|6977.1|0
1614197400000|2021-02-24 20:10:00|6979.8|6978|6992.1|6990.3|6992.1|6990.3|6976.6|6974.8|0
1614197700000|2021-02-24 20:15:00|6991.9|6990.1|6982.9|6981.1|6997.4|6995.6|6982.8|6981|0
1614198000000|2021-02-24 20:20:00|6982.1|6980.3|6991.9|6990.1|6992.3|6990.5|6981|6979.2|0
1614198300000|2021-02-24 20:25:00|6991.6|6989.8|7005.6|7003.8|7006.4|7004.6|6990.1|6988.3|0
1614198600000|2021-02-24 20:30:00|7005.7|7003.9|7008.3|7006.5|7008.9|7007.1|6999|6997.2|0
1614198900000|2021-02-24 20:35:00|7008.2|7006.4|7006.4|7004.6|7011.1|7009.3|7005.3|7003.5|0
1614199200000|2021-02-24 20:40:00|7006.5|7004.7|6990.2|6988.4|7006.8|7005|6985.1|6983.3|0
1614199500000|2021-02-24 20:45:00|6990.3|6988.5|6984.4|6982.6|6994.8|6993|6983.2|6981.4|0
1614199800000|2021-02-24 20:50:00|6984.5|6982.7|6997.3|6995.5|6998.9|6997.1|6984.5|6982.7|0
1614200100000|2021-02-24 20:55:00|6998.3|6996.5|7001.1|6999.3|7004.7|7002.9|6993.6|6991.8|0
1614200400000|2021-02-24 21:00:00|7001.7|6998.7|7001.4|6998.4|7003.3|7000.3|6993.8|6990.8|11
1614200700000|2021-02-24 21:05:00|7001.3|6998.3|7000.2|6997.2|7003.1|7000.1|6999.3|6996.3|0
1614201000000|2021-02-24 21:10:00|7000.1|6997.1|7000.6|6997.6|7001.7|6998.7|6996|6993|0
1614201300000|2021-02-24 21:15:00|7000.5|6997.5|6996.7|6993.7|7001.3|6998.3|6996.5|6993.5|0
1614201600000|2021-02-24 21:20:00|6996.9|6993.9|7007.7|7004.7|7015.9|7012.9|6996.9|6993.9|0
1614201900000|2021-02-24 21:25:00|7007.1|7004.1|7018.8|7015.8|7018.9|7015.9|7005.6|7002.6|0
1614202200000|2021-02-24 21:30:00|7018.9|7015.9|7012.5|7009.5|7018.9|7015.9|7010.9|7007.9|0
1614202500000|2021-02-24 21:35:00|7012.8|7009.8|7018.1|7015.1|7019.1|7016.1|7012.8|7009.8|0
1614202800000|2021-02-24 21:40:00|7017.9|7014.9|7016|7013|7018.9|7015.9|7015.1|7012.1|0
1614203100000|2021-02-24 21:45:00|7016.1|7013.1|7011.9|7008.9|7016.6|7013.6|7011.7|7008.7|0
1614203400000|2021-02-24 21:50:00|7011.8|7008.8|7010.6|7007.6|7013.1|7010.1|7007.6|7004.6|0
1614203700000|2021-02-24 21:55:00|7010.5|7007.5|7007.4|7004.4|7010.6|7007.6|7006.7|7003.7|0
1614204000000|2021-02-24 22:00:00|7007.3|7004.3|6997.7|6994.7|7007.8|7004.8|6996.3|6993.3|0
1614204300000|2021-02-24 22:05:00|6997.8|6994.8|6997.2|6994.2|6998.4|6995.4|6989.7|6986.7|0
1614204600000|2021-02-24 22:10:00|6997.3|6994.3|6994.3|6991.3|6997.3|6994.3|6992.8|6989.8|0
1614204900000|2021-02-24 22:15:00|6994.2|6991.2|6996.3|6993.3|6996.3|6993.3|6992.2|6989.2|0
1614205200000|2021-02-24 22:20:00|6996.4|6993.4|6981.9|6978.9|7005.2|7002.2|6981.3|6978.3|0
1614205500000|2021-02-24 22:25:00|6981.8|6978.8|6977.2|6974.2|6988.7|6985.7|6967.1|6964.1|0
1614205800000|2021-02-24 22:30:00|6976.9|6973.9|6982.8|6979.8|6985.5|6982.5|6974.9|6971.9|0
1614206100000|2021-02-24 22:35:00|6981.6|6978.6|6972.8|6969.8|6981.7|6978.7|6971.5|6968.5|0
1614206400000|2021-02-24 22:40:00|6972.9|6969.9|6969.9|6966.9|6977.4|6974.4|6968.9|6965.9|0
1614206700000|2021-02-24 22:45:00|6970.1|6967.1|6966.1|6963.1|6971.7|6968.7|6965.1|6962.1|0
1614207000000|2021-02-24 22:50:00|6966|6963|6958.8|6955.8|6966|6963|6958.3|6955.3|0
1614207300000|2021-02-24 22:55:00|6958.9|6955.9|6959.7|6956.7|6962.4|6959.4|6958.8|6955.8|0
1614207600000|2021-02-24 23:00:00|6960.1|6957.1|6962.1|6959.1|6962.4|6959.4|6959.9|6956.9|0
1614207900000|2021-02-24 23:05:00|6962.3|6959.3|6962.6|6959.6|6962.8|6959.8|6960.4|6957.4|0
1614208200000|2021-02-24 23:10:00|6962.5|6959.5|6966.4|6963.4|6966.4|6963.4|6962.4|6959.4|0
1614208500000|2021-02-24 23:15:00|6966.7|6963.7|6967.8|6964.8|6970.7|6967.7|6966.3|6963.3|0
1614208800000|2021-02-24 23:20:00|6967.2|6964.2|6974|6971|6975|6972|6967.2|6964.2|0
1614209100000|2021-02-24 23:25:00|6973.8|6970.8|6975.1|6972.1|6975.8|6972.8|6972.4|6969.4|0
1614209400000|2021-02-24 23:30:00|6975.3|6972.3|6978.8|6975.8|6978.8|6975.8|6973.4|6970.4|0
1614209700000|2021-02-24 23:35:00|6978.7|6975.7|6978.5|6975.5|6980.8|6977.8|6978|6975|0
1614210000000|2021-02-24 23:40:00|6978.2|6975.2|6979.6|6976.6|6980.4|6977.4|6977.5|6974.5|0
1614210300000|2021-02-24 23:45:00|6979.5|6976.5|6982.5|6979.5|6982.6|6979.6|6979.3|6976.3|0
1614210600000|2021-02-24 23:50:00|6982.4|6979.4|6985.9|6982.9|6986.5|6983.5|6982|6979|0
1614210900000|2021-02-24 23:55:00|6986|6983|6988|6985|6991.5|6988.5|6985.6|6982.6|0
1614211200000|2021-02-25 00:00:00|6988.1|6985.1|6988.2|6985.2|6990|6987|6988.1|6985.1|0
1614211500000|2021-02-25 00:05:00|6988.3|6985.3|6992.3|6989.3|6992.3|6989.3|6987.6|6984.6|0
1614211800000|2021-02-25 00:10:00|6992.2|6989.2|6990.6|6987.6|6993.1|6990.1|6989.9|6986.9|0
1614212100000|2021-02-25 00:15:00|6990.7|6987.7|6990.1|6987.1|6990.9|6987.9|6988.8|6985.8|0
1614212400000|2021-02-25 00:20:00|6990|6987|6990.4|6987.4|6990.6|6987.6|6988.5|6985.5|0
1614212700000|2021-02-25 00:25:00|6990.5|6987.5|6997.7|6994.7|6997.7|6994.7|6990.4|6987.4|0
1614213000000|2021-02-25 00:30:00|6997.8|6994.8|6997.6|6994.6|6999.9|6996.9|6993.4|6990.4|0
1614213300000|2021-02-25 00:35:00|6997.7|6994.7|6993.1|6990.1|6997.9|6994.9|6993.1|6990.1|0
1614213600000|2021-02-25 00:40:00|6994.1|6991.1|6996.4|6993.4|6996.5|6993.5|6994.1|6991.1|0
1614213900000|2021-02-25 00:45:00|6996.5|6993.5|6996|6993|6997.3|6994.3|6995.6|6992.6|0
1614214200000|2021-02-25 00:50:00|6996.3|6993.3|6997.1|6994.1|6997.4|6994.4|6996.1|6993.1|0
1614214500000|2021-02-25 00:55:00|6997|6994|6997.1|6992.1|6997.4|6994.4|6995.2|6992.1|0
1614214800000|2021-02-25 01:00:00|6996.4|6991.4|6986.6|6981.6|7000.1|6995.1|6986.6|6981.6|0
1614215100000|2021-02-25 01:05:00|6986.5|6981.5|6980.2|6975.2|6990.7|6985.7|6977|6972|0
1614215400000|2021-02-25 01:10:00|6979.9|6974.9|6985.3|6980.3|6985.9|6980.9|6979.6|6974.6|0
1614215700000|2021-02-25 01:15:00|6985.2|6980.2|6992.5|6987.5|6996.7|6991.7|6985.1|6980.1|0
1614216000000|2021-02-25 01:20:00|6992.8|6987.8|6993.2|6988.2|6994.8|6989.8|6991.2|6986.2|0
1614216300000|2021-02-25 01:25:00|6993.1|6988.1|6998|6993|7000.5|6995.5|6993.1|6988.1|0
1614216600000|2021-02-25 01:30:00|6998.1|6993.1|6995.7|6990.7|7001.5|6996.5|6991.7|6986.7|0
1614216900000|2021-02-25 01:35:00|6995.5|6990.5|6993.4|6988.4|6997.1|6992.1|6991|6986|0
1614217200000|2021-02-25 01:40:00|6993.5|6988.5|6992|6987|6995.9|6990.9|6989.3|6984.3|0
1614217500000|2021-02-25 01:45:00|6991.9|6986.9|6993.5|6988.5|6997.5|6992.5|6990.8|6985.8|0
1614217800000|2021-02-25 01:50:00|6993.9|6988.9|6979.1|6974.1|6994.4|6989.4|6978.8|6973.8|0
1614218100000|2021-02-25 01:55:00|6979|6974|6980.6|6975.6|6986|6981|6976.9|6971.9|0
1614218400000|2021-02-25 02:00:00|6980.3|6975.3|6984.3|6979.3|6986.2|6981.2|6977.8|6972.8|0
1614218700000|2021-02-25 02:05:00|6984|6979|6981.2|6976.2|6984.3|6979.3|6979.3|6974.3|0
1614219000000|2021-02-25 02:10:00|6981.6|6976.6|6984.3|6979.3|6984.8|6979.8|6979.2|6974.2|0
1614219300000|2021-02-25 02:15:00|6983.6|6978.6|6986.7|6981.7|6986.7|6981.7|6982.6|6977.6|0
1614219600000|2021-02-25 02:20:00|6986.8|6981.8|6988.9|6983.9|6989.7|6984.7|6986.2|6981.2|0
1614219900000|2021-02-25 02:25:00|6988.8|6983.8|6989.9|6984.9|6990.9|6985.9|6987.3|6982.3|0
1614220200000|2021-02-25 02:30:00|6990.1|6985.1|6990.9|6985.9|6994.1|6989.1|6989|6984|0
1614220500000|2021-02-25 02:35:00|6991.1|6986.1|6994.5|6989.5|6995.6|6990.6|6989.3|6984.3|0
1614220800000|2021-02-25 02:40:00|6994.6|6989.6|6989.5|6984.5|6995.5|6990.5|6989.2|6984.2|0
1614221100000|2021-02-25 02:45:00|6989.6|6984.6|6992.3|6987.3|6992.5|6987.5|6987.8|6982.8|0
1614221400000|2021-02-25 02:50:00|6992.2|6987.2|6990.6|6985.6|6993|6988|6989.7|6984.7|0
1614221700000|2021-02-25 02:55:00|6990.5|6985.5|6990|6985|6996.9|6991.9|6987.6|6982.6|0
1614222000000|2021-02-25 03:00:00|6990.3|6985.3|6987.7|6982.7|6991.2|6986.2|6985.6|6980.6|0
1614222300000|2021-02-25 03:05:00|6987.6|6982.6|6989.8|6984.8|6992.3|6987.3|6986.7|6981.7|0
1614222600000|2021-02-25 03:10:00|6990.3|6985.3|6990.1|6985.1|6991.1|6986.1|6986.2|6981.2|0
1614222900000|2021-02-25 03:15:00|6990.4|6985.4|6990|6985|6993.3|6988.3|6989.3|6984.3|0
1614223200000|2021-02-25 03:20:00|6989.9|6984.9|6992.8|6987.8|6993.4|6988.4|6989.6|6984.6|0
1614223500000|2021-02-25 03:25:00|6992.7|6987.7|6999.3|6994.3|7000.9|6995.9|6992.5|6987.5|0
1614223800000|2021-02-25 03:30:00|6999.4|6994.4|6999.2|6994.2|7000.4|6995.4|6996.7|6991.7|0
1614224100000|2021-02-25 03:35:00|6999.4|6994.4|6999.2|6994.2|7000.7|6995.7|6997.2|6992.2|0
1614224400000|2021-02-25 03:40:00|6999.4|6994.4|6997.3|6992.3|6999.7|6994.7|6997.3|6992.3|0
1614224700000|2021-02-25 03:45:00|6997.5|6992.5|6995|6990|6998.5|6993.5|6994.7|6989.7|0
1614225000000|2021-02-25 03:50:00|6995.1|6990.1|7000.2|6995.2|7000.6|6995.6|6995|6990|0
1614225300000|2021-02-25 03:55:00|7000.4|6995.4|6999.6|6994.6|7001.4|6996.4|6997.3|6992.3|0
1614225600000|2021-02-25 04:00:00|6999.5|6994.5|6997.9|6992.9|7001.7|6996.7|6997.8|6992.8|0
1614225900000|2021-02-25 04:05:00|6997.8|6992.8|6996.8|6991.8|6998.9|6993.9|6996.2|6991.2|0
1614226200000|2021-02-25 04:10:00|6997|6992|6998.4|6993.4|6999.4|6994.4|6995.8|6990.8|0
1614226500000|2021-02-25 04:15:00|6998.3|6993.3|7000.1|6995.1|7001.9|6996.9|6998.1|6993.1|0
1614226800000|2021-02-25 04:20:00|7000|6995|6999|6994|7000.2|6995.2|6997.9|6992.9|0
1614227100000|2021-02-25 04:25:00|6998.9|6993.9|7004|6999|7005.5|7000.5|6998.8|6993.8|0
1614227400000|2021-02-25 04:30:00|7004.1|6999.1|7004.1|6999.1|7005.4|7000.4|7004.1|6999.1|0
1614227700000|2021-02-25 04:35:00|7004|6999|7006.5|7001.5|7007|7002|7003|6998|0
1614228000000|2021-02-25 04:40:00|7006.4|7001.4|7004.3|6999.3|7009.1|7004.1|7004.1|6999.1|0
1614228300000|2021-02-25 04:45:00|7004.1|6999.1|7005.4|7000.4|7005.9|7000.9|7003.9|6998.9|0
1614228600000|2021-02-25 04:50:00|7005.3|7000.3|7006.5|7001.5|7006.9|7001.9|7004.8|6999.8|0
1614228900000|2021-02-25 04:55:00|7006.6|7001.6|7003.7|6998.7|7008|7003|7003.7|6998.7|0
1614229200000|2021-02-25 05:00:00|7003.8|6998.8|7009.9|7004.9|7012.4|7007.4|7003.6|6998.6|0
1614229500000|2021-02-25 05:05:00|7009.7|7004.7|7007.3|7002.3|7012|7007|7006.7|7001.7|0
1614229800000|2021-02-25 05:10:00|7007.2|7002.2|7006.1|7001.1|7007.8|7002.8|7004.7|6999.7|0
1614230100000|2021-02-25 05:15:00|7006.2|7001.2|7011|7006|7011.6|7006.6|7006.2|7001.2|0
1614230400000|2021-02-25 05:20:00|7010.9|7005.9|7009.5|7004.5|7013.7|7008.7|7009.3|7004.3|0
1614230700000|2021-02-25 05:25:00|7009.6|7004.6|7009.2|7004.2|7010.9|7005.9|7008.1|7003.1|0
1614231000000|2021-02-25 05:30:00|7009.1|7004.1|7010.8|7005.8|7012.6|7007.6|7007.9|7002.9|0
1614231300000|2021-02-25 05:35:00|7010.9|7005.9|7010.2|7005.2|7012|7007|7008.7|7003.7|0
1614231600000|2021-02-25 05:40:00|7010.3|7005.3|7012.6|7007.6|7012.6|7007.6|7009.7|7004.7|0
1614231900000|2021-02-25 05:45:00|7012.7|7007.7|7012.4|7007.4|7012.9|7007.9|7010.3|7005.3|0
1614232200000|2021-02-25 05:50:00|7012.2|7007.2|7008.5|7003.5|7012.7|7007.7|7008|7003|0
1614232500000|2021-02-25 05:55:00|7008.1|7003.1|7008.5|7003.5|7012.2|7007.2|7008.1|7003.1|0
1614232800000|2021-02-25 06:00:00|7008.7|7003.7|7007.7|7002.7|7011.3|7006.3|7007.3|7002.3|0
1614233100000|2021-02-25 06:05:00|7007.6|7002.6|7006.1|7001.1|7008.7|7003.7|7004.4|6999.4|0
1614233400000|2021-02-25 06:10:00|7006|7001|7004.3|6999.3|7006|7001|7002|6997|0
1614233700000|2021-02-25 06:15:00|7004.1|6999.1|7005.9|7000.9|7006.2|7001.2|7003.1|6998.1|0
1614234000000|2021-02-25 06:20:00|7005.7|7000.7|7009.1|7004.1|7009.9|7004.9|7005.7|7000.7|0
1614234300000|2021-02-25 06:25:00|7009.2|7004.2|7006.1|7001.1|7009.5|7004.5|7005.9|7000.9|0
1614234600000|2021-02-25 06:30:00|7006|7001|7004.6|6999.6|7008.6|7003.6|7003.9|6998.9|0
1614234900000|2021-02-25 06:35:00|7004.5|6999.5|7007.7|7002.7|7007.7|7002.7|7004.1|6999.1|0
1614235200000|2021-02-25 06:40:00|7008|7003|7006.4|7001.4|7008.5|7003.5|7005|7000|0
1614235500000|2021-02-25 06:45:00|7006.3|7001.3|7004.3|6999.3|7006.4|7001.4|7002.8|6997.8|0
1614235800000|2021-02-25 06:50:00|7004.4|6999.4|7008.7|7003.7|7009|7004|7002.9|6997.9|0
1614236100000|2021-02-25 06:55:00|7008.8|7003.8|7015.6|7010.6|7016.9|7011.9|7008.8|7003.8|0
1614236400000|2021-02-25 07:00:00|7015.2|7010.2|7011.7|7006.7|7015.9|7010.9|7010.7|7005.7|0
1614236700000|2021-02-25 07:05:00|7011.8|7006.8|7008.6|7003.6|7013.5|7008.5|7007.6|7002.6|0
1614237000000|2021-02-25 07:10:00|7008.7|7003.7|7005.8|7000.8|7008.9|7003.9|7005.8|7000.8|0
1614237300000|2021-02-25 07:15:00|7005.9|7000.9|7007.7|7002.7|7008.4|7003.4|7004.3|6999.3|0
1614237600000|2021-02-25 07:20:00|7007.8|7002.8|7001.1|6996.1|7008.3|7003.3|7000|6995|0
1614237900000|2021-02-25 07:25:00|7001.5|6996.5|6992.3|6987.3|7001.7|6996.7|6991.4|6986.4|0
1614238200000|2021-02-25 07:30:00|6992.1|6987.1|6986.5|6981.5|6994.9|6989.9|6986.4|6981.4|0
1614238500000|2021-02-25 07:35:00|6986.3|6981.3|6986.4|6981.4|6987.7|6982.7|6982.4|6977.4|0
1614238800000|2021-02-25 07:40:00|6987|6982|6987.7|6982.7|6991.8|6986.8|6984.4|6979.4|0
1614239100000|2021-02-25 07:45:00|6987.6|6982.6|6987.5|6982.5|6989.1|6984.1|6985.5|6980.5|0
1614239400000|2021-02-25 07:50:00|6987.2|6982.2|6983.1|6978.1|6988|6983|6979.8|6974.8|0
1614239700000|2021-02-25 07:55:00|6982.7|6977.7|6986.5|6981.5|6987|6982|6982|6977|0
1614240000000|2021-02-25 08:00:00|6986.7|6981.7|6988.7|6983.7|6990.4|6985.4|6985|6980|0
1614240300000|2021-02-25 08:05:00|6989|6984|6973.1|6968.1|6990|6985|6970.2|6965.2|0
1614240600000|2021-02-25 08:10:00|6973.2|6968.2|6963.9|6958.9|6973.6|6968.6|6955.7|6950.7|0
1614240900000|2021-02-25 08:15:00|6963.8|6958.8|6957.7|6952.7|6968.5|6963.5|6956.7|6951.7|0
1614241200000|2021-02-25 08:20:00|6957.6|6952.6|6960.7|6955.7|6965|6960|6950.7|6945.7|0
1614241500000|2021-02-25 08:25:00|6960.6|6955.6|6984.7|6979.7|6985.7|6980.7|6960|6955|0
1614241800000|2021-02-25 08:30:00|6984.5|6979.5|6972.7|6967.7|6984.8|6979.8|6968.6|6963.6|0
1614242100000|2021-02-25 08:35:00|6972.9|6967.9|6971.7|6966.7|6976.9|6971.9|6968.3|6963.3|0
1614242400000|2021-02-25 08:40:00|6972.5|6967.5|6971.1|6966.1|6979.7|6974.7|6969.1|6964.1|0
1614242700000|2021-02-25 08:45:00|6970.6|6965.6|6970.9|6965.9|6976.5|6971.5|6969.6|6964.6|0
1614243000000|2021-02-25 08:50:00|6971.3|6966.3|6977.1|6972.1|6978.8|6973.8|6969.3|6964.3|0
1614243300000|2021-02-25 08:55:00|6977.2|6972.2|6978.6|6973.6|6979.8|6974.8|6974.6|6969.6|0
1614243600000|2021-02-25 09:00:00|6979.4|6974.4|6980.9|6977.9|6996.2|6993.2|6970.7|6967.7|0
1614243900000|2021-02-25 09:05:00|6982.8|6979.8|6955|6952|6982.8|6979.8|6953.9|6950.9|0
1614244200000|2021-02-25 09:10:00|6955.2|6952.2|6966.5|6963.5|6968.1|6965.1|6953.8|6950.8|0
1614244500000|2021-02-25 09:15:00|6964|6961|6970.5|6967.5|6973.2|6970.2|6963.1|6960.1|0
1614244800000|2021-02-25 09:20:00|6970.4|6967.4|6963.2|6960.2|6972.5|6969.5|6959.9|6956.9|0
1614245100000|2021-02-25 09:25:00|6960.4|6957.4|6962.3|6959.3|6965|6962|6953.5|6950.5|0
1614245400000|2021-02-25 09:30:00|6962.2|6959.2|6956|6953|6962.2|6959.2|6950.4|6947.4|0
1614245700000|2021-02-25 09:35:00|6955.9|6952.9|6955.1|6952.1|6958.4|6955.4|6951.9|6948.9|0
1614246000000|2021-02-25 09:40:00|6955.4|6952.4|6960.2|6957.2|6962.4|6959.4|6954.9|6951.9|0
1614246300000|2021-02-25 09:45:00|6961.6|6958.6|6958.4|6955.4|6962|6959|6957.9|6954.9|0
1614246600000|2021-02-25 09:50:00|6959.8|6956.8|6950.7|6947.7|6959.8|6956.8|6950.5|6947.5|0
1614246900000|2021-02-25 09:55:00|6950.2|6947.2|6960.9|6957.9|6960.9|6957.9|6949.4|6946.4|0
1614247200000|2021-02-25 10:00:00|6960.7|6957.7|6962.8|6959.8|6962.8|6959.8|6957.2|6954.2|0
1614247500000|2021-02-25 10:05:00|6962.7|6959.7|6958.1|6955.1|6964|6961|6958.1|6955.1|0
1614247800000|2021-02-25 10:10:00|6962.5|6959.5|6959|6956|6963.9|6960.9|6957.5|6954.5|0
1614248100000|2021-02-25 10:15:00|6958.9|6955.9|6963.5|6960.5|6964.6|6961.6|6954.9|6951.9|0
1614248400000|2021-02-25 10:20:00|6963.4|6960.4|6965.7|6962.7|6967.1|6964.1|6961.5|6958.5|0
1614248700000|2021-02-25 10:25:00|6965.5|6962.5|6959.6|6956.6|6965.5|6962.5|6959.5|6956.5|0
1614249000000|2021-02-25 10:30:00|6960.8|6957.8|6964.3|6961.3|6966.2|6963.2|6958.5|6955.5|0
1614249300000|2021-02-25 10:35:00|6964.4|6961.4|6973.4|6970.4|6974.5|6971.5|6964.3|6961.3|0
1614249600000|2021-02-25 10:40:00|6973.3|6970.3|6968|6965|6975.5|6972.5|6966.7|6963.7|0
1614249900000|2021-02-25 10:45:00|6967.9|6964.9|6966|6963|6969|6966|6965.4|6962.4|0
1614250200000|2021-02-25 10:50:00|6965.9|6962.9|6967.3|6964.3|6968|6965|6965.2|6962.2|0
1614250500000|2021-02-25 10:55:00|6966.9|6963.9|6970.2|6967.2|6970.2|6967.2|6964.4|6961.4|0
1614250800000|2021-02-25 11:00:00|6970.3|6967.3|6974.2|6971.2|6974.4|6971.4|6969.4|6966.4|0
1614251100000|2021-02-25 11:05:00|6974.1|6971.1|6971.7|6968.7|6974.2|6971.2|6971.7|6968.7|0
1614251400000|2021-02-25 11:10:00|6971.8|6968.8|6972|6969|6972.2|6969.2|6969.9|6966.9|0
1614251700000|2021-02-25 11:15:00|6971.6|6968.6|6964.6|6961.6|6972.2|6969.2|6962.8|6959.8|0
1614252000000|2021-02-25 11:20:00|6964.5|6961.5|6955.6|6952.6|6965.4|6962.4|6953.8|6950.8|0
1614252300000|2021-02-25 11:25:00|6955.4|6952.4|6940.7|6937.7|6956.9|6953.9|6940.6|6937.6|0
1614252600000|2021-02-25 11:30:00|6942|6939|6940.4|6937.4|6942.8|6939.8|6938.5|6935.5|0
1614252900000|2021-02-25 11:35:00|6940|6937|6938.8|6935.8|6941.8|6938.8|6937.9|6934.9|0
1614253200000|2021-02-25 11:40:00|6938.7|6935.7|6928.8|6925.8|6938.7|6935.7|6925.6|6922.6|0
1614253500000|2021-02-25 11:45:00|6929.3|6926.3|6914.7|6911.7|6931.7|6928.7|6911.5|6908.5|0
1614253800000|2021-02-25 11:50:00|6916.5|6913.5|6920.9|6917.9|6927.4|6924.4|6916.5|6913.5|0
1614254100000|2021-02-25 11:55:00|6921.5|6918.5|6918|6915|6921.5|6918.5|6913.4|6910.4|0
1614254400000|2021-02-25 12:00:00|6921.2|6918.2|6930.6|6927.6|6934.5|6931.5|6921.2|6918.2|0
1614254700000|2021-02-25 12:05:00|6930.3|6927.3|6919.6|6916.6|6930.7|6927.7|6918|6915|0
1614255000000|2021-02-25 12:10:00|6919.8|6916.8|6922.7|6919.7|6923.8|6920.8|6916.8|6913.8|0
1614255300000|2021-02-25 12:15:00|6922.4|6919.4|6916.8|6913.8|6923.9|6920.9|6916.3|6913.3|0
1614255600000|2021-02-25 12:20:00|6916.9|6913.9|6927.3|6924.3|6928.5|6925.5|6913.6|6910.6|0
1614255900000|2021-02-25 12:25:00|6926.8|6923.8|6929.9|6926.9|6933.1|6930.1|6926.8|6923.8|0
1614256200000|2021-02-25 12:30:00|6929.5|6926.5|6924.8|6921.8|6931.1|6928.1|6922.9|6919.9|0
1614256500000|2021-02-25 12:35:00|6924.3|6921.3|6918.9|6915.9|6924.4|6921.4|6916.6|6913.6|0
1614256800000|2021-02-25 12:40:00|6919|6916|6912.9|6909.9|6919.9|6916.9|6909.8|6906.8|0
1614257100000|2021-02-25 12:45:00|6912.1|6909.1|6904.1|6901.1|6916.7|6913.7|6904.1|6901.1|0
1614257400000|2021-02-25 12:50:00|6904|6901|6906.4|6903.4|6908.7|6905.7|6898.9|6895.9|0
1614257700000|2021-02-25 12:55:00|6906.6|6903.6|6912.3|6909.3|6913.3|6910.3|6906.4|6903.4|0
1614258000000|2021-02-25 13:00:00|6912|6909|6897.2|6894.2|6912|6909|6897.2|6894.2|0
1614258300000|2021-02-25 13:05:00|6897.5|6894.5|6897|6894|6898.8|6895.8|6894.2|6891.2|0
1614258600000|2021-02-25 13:10:00|6896.9|6893.9|6897.7|6894.7|6901.5|6898.5|6893.8|6890.8|0
1614258900000|2021-02-25 13:15:00|6897.6|6894.6|6895.4|6892.4|6899|6896|6894.1|6891.1|0
1614259200000|2021-02-25 13:20:00|6895.5|6892.5|6891.7|6888.7|6895.9|6892.9|6890.5|6887.5|0
1614259500000|2021-02-25 13:25:00|6891.4|6888.4|6894.4|6891.4|6897.2|6894.2|6889.4|6886.4|0
1614259800000|2021-02-25 13:30:00|6894.8|6891.8|6913.4|6910.4|6913.4|6910.4|6892.2|6889.2|0
1614260100000|2021-02-25 13:35:00|6913|6910|6919.4|6916.4|6923.2|6920.2|6911.6|6908.6|0
1614260400000|2021-02-25 13:40:00|6919.3|6916.3|6924.5|6921.5|6925.6|6922.6|6916.7|6913.7|0
1614260700000|2021-02-25 13:45:00|6923|6920|6933.7|6930.7|6934.3|6931.3|6921.7|6918.7|0
1614261000000|2021-02-25 13:50:00|6934|6931|6929.2|6926.2|6935.3|6932.3|6929.2|6926.2|0
1614261300000|2021-02-25 13:55:00|6929.3|6926.3|6928.3|6925.3|6930.7|6927.7|6925.6|6922.6|0
1614261600000|2021-02-25 14:00:00|6928.4|6925.4|6975.5|6972.5|6978.1|6975.1|6910.6|6907.6|0
1614261900000|2021-02-25 14:05:00|6975.2|6972.2|7008.9|7005.9|7016.7|7013.7|6966.6|6963.6|0
1614262200000|2021-02-25 14:10:00|7008.3|7005.3|6997.3|6994.3|7011.9|7008.9|6993.2|6990.2|0
1614262500000|2021-02-25 14:15:00|6996.4|6993.4|6984.7|6981.7|7002.4|6999.4|6984.6|6981.6|0
1614262800000|2021-02-25 14:20:00|6984.1|6981.1|6984|6981|6991.3|6988.3|6976.6|6973.6|0
1614263100000|2021-02-25 14:25:00|6983.7|6980.7|7003.3|7000.3|7007.2|7004.2|6979.1|6976.1|0
1614263400000|2021-02-25 14:30:00|7001.6|6998.6|7050.4|7048.6|7064.3|7062.5|6998|6996.2|0
1614263700000|2021-02-25 14:35:00|7053.1|7051.3|7072.8|7071|7084.6|7082.8|7051.5|7049.7|0
1614264000000|2021-02-25 14:40:00|7070.6|7068.8|7027.1|7025.3|7076.4|7074.6|7025.5|7023.7|0
1614264300000|2021-02-25 14:45:00|7027.2|7025.4|7023.1|7021.3|7039.3|7037.5|7014.7|7012.9|0
1614264600000|2021-02-25 14:50:00|7022.7|7020.9|7022.1|7020.3|7040.4|7038.6|7011.3|7009.5|0
1614264900000|2021-02-25 14:55:00|7022.5|7020.7|7005.9|7004.1|7022.5|7020.7|7001.7|6999.9|0
1614265200000|2021-02-25 15:00:00|7005.6|7003.8|6993.1|6991.3|7008.3|7006.5|6988.5|6986.7|0
1614265500000|2021-02-25 15:05:00|6992.9|6991.1|6983.9|6982.1|6998.2|6996.4|6964|6962.2|0
1614265800000|2021-02-25 15:10:00|6984.2|6982.4|6963.5|6961.7|6987.9|6986.1|6955.6|6953.8|0
1614266100000|2021-02-25 15:15:00|6962.5|6960.7|6979.7|6977.9|6983.8|6982|6961.4|6959.6|0
1614266400000|2021-02-25 15:20:00|6979.9|6978.1|6999.5|6997.7|7019.7|7017.9|6979.9|6978.1|0
1614266700000|2021-02-25 15:25:00|7000.5|6998.7|6983.8|6982|7001|6999.2|6978.4|6976.6|0
1614267000000|2021-02-25 15:30:00|6984.8|6983|6976.5|6974.7|6987.4|6985.6|6969.7|6967.9|0
1614267300000|2021-02-25 15:35:00|6976.6|6974.8|6958.8|6957|6977.1|6975.3|6954|6952.2|0
1614267600000|2021-02-25 15:40:00|6958.5|6956.7|6970.5|6968.7|6972.6|6970.8|6943|6941.2|0
1614267900000|2021-02-25 15:45:00|6970.8|6969|6951.7|6949.9|6970.8|6969|6948.9|6947.1|0
1614268200000|2021-02-25 15:50:00|6951.2|6949.4|6963.1|6961.3|6964.7|6962.9|6930.4|6928.6|0
1614268500000|2021-02-25 15:55:00|6962.9|6961.1|6984.7|6982.9|6985.3|6983.5|6962.6|6960.8|0
1614268800000|2021-02-25 16:00:00|6985.1|6983.3|6980.5|6978.7|6991.4|6989.6|6965.8|6964|0
1614269100000|2021-02-25 16:05:00|6980.1|6978.3|6985.5|6983.7|6993.7|6991.9|6963.1|6961.3|0
1614269400000|2021-02-25 16:10:00|6986.6|6984.8|6970.7|6968.9|6988|6986.2|6968.3|6966.5|0
1614269700000|2021-02-25 16:15:00|6971.2|6969.4|6986.6|6984.8|6990.7|6988.9|6966.9|6965.1|0
1614270000000|2021-02-25 16:20:00|6986.4|6984.6|6970.5|6968.7|6995.5|6993.7|6962.7|6960.9|0
1614270300000|2021-02-25 16:25:00|6970.6|6968.8|6972.3|6970.5|6976.8|6975|6961.8|6960|0
1614270600000|2021-02-25 16:30:00|6972.2|6970.4|6962.2|6960.4|6972.4|6970.6|6956.6|6954.8|0
1614270900000|2021-02-25 16:35:00|6962.1|6960.3|6945.5|6943.7|6965.6|6963.8|6944.3|6942.5|0
1614271200000|2021-02-25 16:40:00|6945.4|6943.6|6918.4|6916.6|6945.4|6943.6|6915.2|6913.4|0
1614271500000|2021-02-25 16:45:00|6918.3|6916.5|6901.5|6899.7|6919.9|6918.1|6900.2|6898.4|0
1614271800000|2021-02-25 16:50:00|6901.7|6899.9|6915.8|6914|6921.9|6920.1|6888.7|6886.9|0
1614272100000|2021-02-25 16:55:00|6916.2|6914.4|6883.4|6881.6|6917.9|6916.1|6880.8|6879|0
1614272400000|2021-02-25 17:00:00|6883.2|6881.4|6887.4|6885.6|6887.7|6885.9|6866.7|6864.9|0
1614272700000|2021-02-25 17:05:00|6888.4|6886.6|6875.2|6873.4|6889.6|6887.8|6871.3|6869.5|0
1614273000000|2021-02-25 17:10:00|6874.2|6872.4|6881.6|6879.8|6886.1|6884.3|6848.4|6846.6|0
1614273300000|2021-02-25 17:15:00|6880.9|6879.1|6870.2|6868.4|6889.2|6887.4|6868.5|6866.7|0
1614273600000|2021-02-25 17:20:00|6869.7|6867.9|6875.5|6873.7|6882.3|6880.5|6853.3|6851.5|0
1614273900000|2021-02-25 17:25:00|6875.9|6874.1|6843.7|6841.9|6875.9|6874.1|6838.5|6836.7|0
1614274200000|2021-02-25 17:30:00|6842.2|6840.4|6824.3|6822.5|6843.9|6842.1|6815.9|6814.1|0
1614274500000|2021-02-25 17:35:00|6825|6823.2|6842|6840.2|6842.9|6841.1|6815.8|6814|0
1614274800000|2021-02-25 17:40:00|6842.6|6840.8|6830.6|6828.8|6845|6843.2|6821|6819.2|0
1614275100000|2021-02-25 17:45:00|6830.7|6828.9|6818.8|6817|6838.7|6836.9|6811.6|6809.8|0
1614275400000|2021-02-25 17:50:00|6817.8|6816|6779.9|6778.1|6821.2|6819.4|6779.6|6777.8|0
1614275700000|2021-02-25 17:55:00|6779.3|6777.5|6771.8|6770|6792.7|6790.9|6762.3|6760.5|0
1614276000000|2021-02-25 18:00:00|6772|6770.2|6789.6|6787.8|6801.7|6799.9|6756.5|6754.7|0
1614276300000|2021-02-25 18:05:00|6790|6788.2|6820.9|6819.1|6821.6|6819.8|6780.4|6778.6|0
1614276600000|2021-02-25 18:10:00|6821.2|6819.4|6840.4|6838.6|6844.1|6842.3|6811.1|6809.3|0
1614276900000|2021-02-25 18:15:00|6840.8|6839|6846.3|6844.5|6847.9|6846.1|6824.7|6822.9|0
1614277200000|2021-02-25 18:20:00|6846.1|6844.3|6847.8|6846|6861.7|6859.9|6835.5|6833.7|0
1614277500000|2021-02-25 18:25:00|6849.5|6847.7|6845.5|6843.7|6855.8|6854|6829.1|6827.3|0
1614277800000|2021-02-25 18:30:00|6845.8|6844|6820.5|6818.7|6850.3|6848.5|6812.1|6810.3|0
1614278100000|2021-02-25 18:35:00|6820.2|6818.4|6832.4|6830.6|6832.4|6830.6|6800.9|6799.1|0
1614278400000|2021-02-25 18:40:00|6832.5|6830.7|6830.5|6828.7|6841.9|6840.1|6812|6810.2|0
1614278700000|2021-02-25 18:45:00|6830.4|6828.6|6823.9|6822.1|6831.4|6829.6|6812|6810.2|0
1614279000000|2021-02-25 18:50:00|6824.1|6822.3|6798.4|6796.6|6824.8|6823|6793|6791.2|0
1614279300000|2021-02-25 18:55:00|6799.2|6797.4|6822.6|6820.8|6823.1|6821.3|6793|6791.2|0
1614279600000|2021-02-25 19:00:00|6821.9|6820.1|6840.6|6838.8|6841.9|6840.1|6811.9|6810.1|0
1614279900000|2021-02-25 19:05:00|6840.9|6839.1|6862.9|6861.1|6863.9|6862.1|6840.6|6838.8|0
1614280200000|2021-02-25 19:10:00|6862.8|6861|6870.4|6868.6|6873.8|6872|6859.6|6857.8|0
1614280500000|2021-02-25 19:15:00|6871.1|6869.3|6886.3|6884.5|6887.7|6885.9|6869.6|6867.8|0
1614280800000|2021-02-25 19:20:00|6886.4|6884.6|6889.5|6887.7|6893.4|6891.6|6876.6|6874.8|0
1614281100000|2021-02-25 19:25:00|6889.3|6887.5|6888.8|6887|6891.9|6890.1|6878.9|6877.1|0
1614281400000|2021-02-25 19:30:00|6887.8|6886|6860.8|6859|6888.4|6886.6|6860.5|6858.7|0
1614281700000|2021-02-25 19:35:00|6860.7|6858.9|6849.8|6848|6864|6862.2|6845.8|6844|0
1614282000000|2021-02-25 19:40:00|6850|6848.2|6841.5|6839.7|6856.5|6854.7|6839.9|6838.1|0
1614282300000|2021-02-25 19:45:00|6841.6|6839.8|6838.1|6836.3|6854.3|6852.5|6834.4|6832.6|0
1614282600000|2021-02-25 19:50:00|6837.9|6836.1|6821.2|6819.4|6846|6844.2|6820.8|6819|0
1614282900000|2021-02-25 19:55:00|6821.5|6819.7|6820|6818.2|6831.2|6829.4|6818.3|6816.5|0
1614283200000|2021-02-25 20:00:00|6819.6|6817.8|6802.6|6800.8|6830.4|6828.6|6802.6|6800.8|0
1614283500000|2021-02-25 20:05:00|6803|6801.2|6779.3|6777.5|6810|6808.2|6776.2|6774.4|0
1614283800000|2021-02-25 20:10:00|6779.5|6777.7|6782.8|6781|6797.3|6795.5|6775.8|6774|0
1614284100000|2021-02-25 20:15:00|6781.1|6779.3|6780.2|6778.4|6791.1|6789.3|6770.6|6768.8|0
1614284400000|2021-02-25 20:20:00|6780|6778.2|6760.9|6759.1|6793.7|6791.9|6756.8|6755|0
1614284700000|2021-02-25 20:25:00|6761.1|6759.3|6770.6|6768.8|6779.7|6777.9|6759.2|6757.4|0
1614285000000|2021-02-25 20:30:00|6769.7|6767.9|6748.3|6746.5|6784|6782.2|6748.3|6746.5|0
1614285300000|2021-02-25 20:35:00|6746|6744.2|6743.9|6742.1|6755.4|6753.6|6721|6719.2|0
1614285600000|2021-02-25 20:40:00|6744.9|6743.1|6769.9|6768.1|6770.6|6768.8|6731.3|6729.5|0
1614285900000|2021-02-25 20:45:00|6770.3|6768.5|6802.9|6801.1|6808.2|6806.4|6766.6|6764.8|0
1614286200000|2021-02-25 20:50:00|6800.3|6798.5|6789.4|6787.6|6807.1|6805.3|6778.4|6776.6|0
1614286500000|2021-02-25 20:55:00|6789.1|6787.3|6770.3|6768.5|6791.6|6789.8|6763.8|6762|0
1614286800000|2021-02-25 21:00:00|6770.5|6767.5|6780.9|6777.9|6785.3|6782.3|6767.7|6764.7|33
1614287100000|2021-02-25 21:05:00|6781.5|6778.5|6786.7|6783.7|6791.7|6788.7|6778.8|6775.8|0
1614287400000|2021-02-25 21:10:00|6786.5|6783.5|6776.6|6773.6|6786.5|6783.5|6776|6773|0
1614287700000|2021-02-25 21:15:00|6776.4|6773.4|6768|6765|6777.7|6774.7|6767.5|6764.5|0
1614288000000|2021-02-25 21:20:00|6768.1|6765.1|6766.3|6763.3|6772.4|6769.4|6765.7|6762.7|0
1614288300000|2021-02-25 21:25:00|6766.4|6763.4|6766.5|6763.5|6768.7|6765.7|6764.9|6761.9|0
1614288600000|2021-02-25 21:30:00|6766.2|6763.2|6769.4|6766.4|6770|6767|6761.2|6758.2|0
1614288900000|2021-02-25 21:35:00|6769.6|6766.6|6778.4|6775.4|6782.7|6779.7|6768|6765|0
1614289200000|2021-02-25 21:40:00|6778.7|6775.7|6775.8|6772.8|6781.4|6778.4|6774.6|6771.6|0
1614289500000|2021-02-25 21:45:00|6775.6|6772.6|6776.9|6773.9|6778.6|6775.6|6774.4|6771.4|0
1614289800000|2021-02-25 21:50:00|6776.8|6773.8|6762.8|6759.8|6777.1|6774.1|6762.5|6759.5|0
1614290100000|2021-02-25 21:55:00|6762.4|6759.4|6759.1|6756.1|6764.9|6761.9|6756.1|6753.1|0
1614290400000|2021-02-25 22:00:00|6759|6756|6755.2|6752.2|6759.4|6756.4|6754.8|6751.8|0
1614290700000|2021-02-25 22:05:00|6755.3|6752.3|6753.5|6750.5|6755.3|6752.3|6751|6748|0
1614291000000|2021-02-25 22:10:00|6753.6|6750.6|6752.7|6749.7|6756.1|6753.1|6746.7|6743.7|0
1614291300000|2021-02-25 22:15:00|6752.6|6749.6|6744.6|6741.6|6752.8|6749.8|6744.2|6741.2|0
1614291600000|2021-02-25 22:20:00|6744.7|6741.7|6744.6|6741.6|6747.1|6744.1|6742.4|6739.4|0
1614291900000|2021-02-25 22:25:00|6744.5|6741.5|6743.3|6740.3|6744.5|6741.5|6740.8|6737.8|0
1614292200000|2021-02-25 22:30:00|6743.5|6740.5|6738.4|6735.4|6743.8|6740.8|6737.7|6734.7|0
1614292500000|2021-02-25 22:35:00|6738.2|6735.2|6734.4|6731.4|6739.9|6736.9|6733.8|6730.8|0
1614292800000|2021-02-25 22:40:00|6734.3|6731.3|6734.5|6731.5|6738.6|6735.6|6733.1|6730.1|0
1614293100000|2021-02-25 22:45:00|6734.8|6731.8|6729|6726|6735.1|6732.1|6728.2|6725.2|0
1614293400000|2021-02-25 22:50:00|6728.9|6725.9|6730.6|6727.6|6732.1|6729.1|6726.9|6723.9|0
1614293700000|2021-02-25 22:55:00|6730.4|6727.4|6730.9|6727.9|6734|6731|6730.2|6727.2|0
1614294000000|2021-02-25 23:00:00|6731.1|6728.1|6737.5|6734.5|6739.3|6736.3|6728.4|6725.4|0
1614294300000|2021-02-25 23:05:00|6737.2|6734.2|6741.4|6738.4|6743.1|6740.1|6735.6|6732.6|0
1614294600000|2021-02-25 23:10:00|6741.3|6738.3|6742.8|6739.8|6743.4|6740.4|6740.4|6737.4|0
1614294900000|2021-02-25 23:15:00|6742.9|6739.9|6741|6738|6746.1|6743.1|6741|6738|0
1614295200000|2021-02-25 23:20:00|6740.9|6737.9|6733.1|6730.1|6742.7|6739.7|6733|6730|0
1614295500000|2021-02-25 23:25:00|6732.4|6729.4|6737.5|6734.5|6738.1|6735.1|6731.2|6728.2|0
1614295800000|2021-02-25 23:30:00|6737.6|6734.6|6747.9|6744.9|6748.2|6745.2|6737.2|6734.2|0
1614296100000|2021-02-25 23:35:00|6748.1|6745.1|6749.7|6746.7|6751|6748|6745|6742|0
1614296400000|2021-02-25 23:40:00|6749.5|6746.5|6742.2|6739.2|6750.8|6747.8|6742|6739|0
1614296700000|2021-02-25 23:45:00|6742.1|6739.1|6737.6|6734.6|6743.2|6740.2|6736.6|6733.6|0
1614297000000|2021-02-25 23:50:00|6737.9|6734.9|6742.2|6739.2|6744.6|6741.6|6736.7|6733.7|0
1614297300000|2021-02-25 23:55:00|6742.1|6739.1|6730|6727|6742.1|6739.1|6730|6727|0
1614297600000|2021-02-26 00:00:00|6730.1|6727.1|6725.9|6722.9|6731.7|6728.7|6725.8|6722.8|0
1614297900000|2021-02-26 00:05:00|6725.8|6722.8|6711.3|6708.3|6725.8|6722.8|6710.7|6707.7|0
1614298200000|2021-02-26 00:10:00|6711.1|6708.1|6709.9|6706.9|6711.9|6708.9|6704.2|6701.2|0
1614298500000|2021-02-26 00:15:00|6707.1|6704.1|6688.3|6685.3|6708|6705|6688.3|6685.3|0
1614298800000|2021-02-26 00:20:00|6688.7|6685.7|6666.7|6663.7|6690.1|6687.1|6666.7|6663.7|0
1614299100000|2021-02-26 00:25:00|6667.3|6664.3|6642.5|6639.5|6667.3|6664.3|6642.1|6639.1|0
1614299400000|2021-02-26 00:30:00|6642.6|6639.6|6647.6|6644.6|6655.2|6652.2|6639|6636|0
1614299700000|2021-02-26 00:35:00|6647.7|6644.7|6656.6|6653.6|6656.8|6653.8|6644.1|6641.1|0
1614300000000|2021-02-26 00:40:00|6656.4|6653.4|6652.6|6649.6|6659.2|6656.2|6652.6|6649.6|0
1614300300000|2021-02-26 00:45:00|6652|6649|6663|6660|6663|6660|6650.1|6647.1|0
1614300600000|2021-02-26 00:50:00|6663.5|6660.5|6668.8|6665.8|6668.8|6665.8|6663.1|6660.1|0
1614300900000|2021-02-26 00:55:00|6669|6666|6692.1|6687.1|6693.3|6690.3|6668.7|6665.7|0
1614301200000|2021-02-26 01:00:00|6691.6|6686.6|6709.2|6704.2|6710.6|6705.6|6691.2|6686.2|0
1614301500000|2021-02-26 01:05:00|6711|6706|6706.9|6701.9|6716.3|6711.3|6701.1|6696.1|0
1614301800000|2021-02-26 01:10:00|6707|6702|6708.3|6703.3|6711.7|6706.7|6702|6697|0
1614302100000|2021-02-26 01:15:00|6708.2|6703.2|6702.7|6697.7|6711.4|6706.4|6701.7|6696.7|0
1614302400000|2021-02-26 01:20:00|6702|6697|6699.2|6694.2|6705.4|6700.4|6693.5|6688.5|0
1614302700000|2021-02-26 01:25:00|6699.3|6694.3|6693.7|6688.7|6700.8|6695.8|6686.5|6681.5|0
1614303000000|2021-02-26 01:30:00|6694.4|6689.4|6690.1|6685.1|6696.5|6691.5|6684|6679|0
1614303300000|2021-02-26 01:35:00|6690.2|6685.2|6692.2|6687.2|6693.8|6688.8|6684.7|6679.7|0
1614303600000|2021-02-26 01:40:00|6692.4|6687.4|6687.1|6682.1|6703.3|6698.3|6686.1|6681.1|0
1614303900000|2021-02-26 01:45:00|6687.3|6682.3|6689.9|6684.9|6690.3|6685.3|6677.4|6672.4|0
1614304200000|2021-02-26 01:50:00|6689.8|6684.8|6703.1|6698.1|6704.6|6699.6|6688.9|6683.9|0
1614304500000|2021-02-26 01:55:00|6703.3|6698.3|6706.7|6701.7|6711.9|6706.9|6699.3|6694.3|0
1614304800000|2021-02-26 02:00:00|6707.5|6702.5|6707|6702|6714.6|6709.6|6702.4|6697.4|0
1614305100000|2021-02-26 02:05:00|6707.7|6702.7|6705.6|6700.6|6710.9|6705.9|6703.1|6698.1|0
1614305400000|2021-02-26 02:10:00|6705.7|6700.7|6711.8|6706.8|6711.8|6706.8|6701.5|6696.5|0
1614305700000|2021-02-26 02:15:00|6711.6|6706.6|6716.7|6711.7|6721.5|6716.5|6711.3|6706.3|0
1614306000000|2021-02-26 02:20:00|6716.8|6711.8|6727.3|6722.3|6728.4|6723.4|6715.3|6710.3|0
1614306300000|2021-02-26 02:25:00|6727.4|6722.4|6734.2|6729.2|6736.3|6731.3|6724.7|6719.7|0
1614306600000|2021-02-26 02:30:00|6734.3|6729.3|6727.8|6722.8|6740.6|6735.6|6726.1|6721.1|0
1614306900000|2021-02-26 02:35:00|6727.3|6722.3|6720.3|6715.3|6730.2|6725.2|6718.6|6713.6|0
1614307200000|2021-02-26 02:40:00|6720.4|6715.4|6721|6716|6728.5|6723.5|6713.9|6708.9|0
1614307500000|2021-02-26 02:45:00|6720.9|6715.9|6722.7|6717.7|6727.4|6722.4|6717.5|6712.5|0
1614307800000|2021-02-26 02:50:00|6722.6|6717.6|6721.3|6716.3|6726.5|6721.5|6719.7|6714.7|0
1614308100000|2021-02-26 02:55:00|6721|6716|6711.4|6706.4|6729.3|6724.3|6707.2|6702.2|0
1614308400000|2021-02-26 03:00:00|6711.2|6706.2|6711.5|6706.5|6716.1|6711.1|6707.8|6702.8|0
1614308700000|2021-02-26 03:05:00|6711.2|6706.2|6724.9|6719.9|6724.9|6719.9|6708.6|6703.6|0
1614309000000|2021-02-26 03:10:00|6724.8|6719.8|6708.8|6703.8|6725.2|6720.2|6708.1|6703.1|0
1614309300000|2021-02-26 03:15:00|6709.4|6704.4|6710.6|6705.6|6715.7|6710.7|6707.7|6702.7|0
1614309600000|2021-02-26 03:20:00|6710.5|6705.5|6710.1|6705.1|6711.2|6706.2|6702.6|6697.6|0
1614309900000|2021-02-26 03:25:00|6710.8|6705.8|6704.7|6699.7|6713.2|6708.2|6704.4|6699.4|0
1614310200000|2021-02-26 03:30:00|6705|6700|6693.4|6688.4|6705.4|6700.4|6689.2|6684.2|0
1614310500000|2021-02-26 03:35:00|6693.7|6688.7|6693.5|6688.5|6697.7|6692.7|6692|6687|0
1614310800000|2021-02-26 03:40:00|6693.7|6688.7|6695|6690|6702|6697|6688.8|6683.8|0
1614311100000|2021-02-26 03:45:00|6694.8|6689.8|6697.3|6692.3|6698.8|6693.8|6689.2|6684.2|0
1614311400000|2021-02-26 03:50:00|6697.2|6692.2|6696.3|6691.3|6701.8|6696.8|6695.4|6690.4|0
1614311700000|2021-02-26 03:55:00|6696.1|6691.1|6699.6|6694.6|6704.1|6699.1|6696.1|6691.1|0
1614312000000|2021-02-26 04:00:00|6700.5|6695.5|6705.3|6700.3|6709.3|6704.3|6699.6|6694.6|0
1614312300000|2021-02-26 04:05:00|6705.1|6700.1|6695.9|6690.9|6707.9|6702.9|6694.9|6689.9|0
1614312600000|2021-02-26 04:10:00|6695.8|6690.8|6687.4|6682.4|6695.8|6690.8|6682|6677|0
1614312900000|2021-02-26 04:15:00|6687.5|6682.5|6694|6689|6694|6689|6685.9|6680.9|0
1614313200000|2021-02-26 04:20:00|6693.9|6688.9|6695.6|6690.6|6696.1|6691.1|6687.5|6682.5|0
1614313500000|2021-02-26 04:25:00|6695.7|6690.7|6699.2|6694.2|6701|6696|6693.7|6688.7|0
1614313800000|2021-02-26 04:30:00|6699.5|6694.5|6692.7|6687.7|6699.8|6694.8|6692.4|6687.4|0
1614314100000|2021-02-26 04:35:00|6692.8|6687.8|6690.7|6685.7|6698.1|6693.1|6688.8|6683.8|0
1614314400000|2021-02-26 04:40:00|6690.6|6685.6|6684.7|6679.7|6691.1|6686.1|6682.3|6677.3|0
1614314700000|2021-02-26 04:45:00|6684.8|6679.8|6676.1|6671.1|6685|6680|6673.3|6668.3|0
1614315000000|2021-02-26 04:50:00|6676|6671|6671.7|6666.7|6679.3|6674.3|6667.1|6662.1|0
1614315300000|2021-02-26 04:55:00|6671.4|6666.4|6676|6671|6676|6671|6666.5|6661.5|0
1614315600000|2021-02-26 05:00:00|6676.2|6671.2|6672.8|6667.8|6681.3|6676.3|6668.1|6663.1|0
1614315900000|2021-02-26 05:05:00|6673.3|6668.3|6674.8|6669.8|6677|6672|6668.8|6663.8|0
1614316200000|2021-02-26 05:10:00|6674.7|6669.7|6664|6659|6676|6671|6661.1|6656.1|0
1614316500000|2021-02-26 05:15:00|6664.1|6659.1|6661.8|6656.8|6666.3|6661.3|6661.3|6656.3|0
1614316800000|2021-02-26 05:20:00|6661.5|6656.5|6665.9|6660.9|6667.3|6662.3|6661.4|6656.4|0
1614317100000|2021-02-26 05:25:00|6665.8|6660.8|6657.9|6652.9|6667.6|6662.6|6657.3|6652.3|0
1614317400000|2021-02-26 05:30:00|6658.5|6653.5|6641.4|6636.4|6660.2|6655.2|6635.9|6630.9|0
1614317700000|2021-02-26 05:35:00|6641.6|6636.6|6650|6645|6650.5|6645.5|6636.5|6631.5|0
1614318000000|2021-02-26 05:40:00|6650.1|6645.1|6666.5|6661.5|6666.8|6661.8|6643.8|6638.8|0
1614318300000|2021-02-26 05:45:00|6666.3|6661.3|6655|6650|6666.5|6661.5|6654|6649|0
1614318600000|2021-02-26 05:50:00|6654.9|6649.9|6650.4|6645.4|6660.4|6655.4|6649.2|6644.2|0
1614318900000|2021-02-26 05:55:00|6650.3|6645.3|6653.8|6648.8|6658.5|6653.5|6647.6|6642.6|0
1614319200000|2021-02-26 06:00:00|6653.9|6648.9|6675.2|6670.2|6676.2|6671.2|6651|6646|0
1614319500000|2021-02-26 06:05:00|6675.4|6670.4|6685.5|6680.5|6689.3|6684.3|6675.4|6670.4|0
1614319800000|2021-02-26 06:10:00|6686.1|6681.1|6687.7|6682.7|6694|6689|6685.6|6680.6|0
1614320100000|2021-02-26 06:15:00|6687.4|6682.4|6693.3|6688.3|6695.1|6690.1|6684.8|6679.8|0
1614320400000|2021-02-26 06:20:00|6693.2|6688.2|6689.7|6684.7|6693.2|6688.2|6680.4|6675.4|0
1614320700000|2021-02-26 06:25:00|6689.8|6684.8|6691|6686|6694.6|6689.6|6686|6681|0
1614321000000|2021-02-26 06:30:00|6690.9|6685.9|6681.3|6676.3|6700|6695|6677.4|6672.4|0
1614321300000|2021-02-26 06:35:00|6681.4|6676.4|6667.5|6662.5|6681.4|6676.4|6660.9|6655.9|0
1614321600000|2021-02-26 06:40:00|6666.7|6661.7|6669.6|6664.6|6674.7|6669.7|6665.4|6660.4|0
1614321900000|2021-02-26 06:45:00|6668.8|6663.8|6678.2|6673.2|6680.1|6675.1|6664.9|6659.9|0
1614322200000|2021-02-26 06:50:00|6678|6673|6668.7|6663.7|6684.8|6679.8|6664.9|6659.9|0
1614322500000|2021-02-26 06:55:00|6668.6|6663.6|6664.5|6659.5|6674.8|6669.8|6662.5|6657.5|0
1614322800000|2021-02-26 07:00:00|6664.4|6659.4|6669.2|6664.2|6686.7|6681.7|6663.3|6658.3|0
1614323100000|2021-02-26 07:05:00|6668.8|6663.8|6659.3|6654.3|6671.7|6666.7|6655.6|6650.6|0
1614323400000|2021-02-26 07:10:00|6659.2|6654.2|6661.9|6656.9|6663|6658|6647.2|6642.2|0
1614323700000|2021-02-26 07:15:00|6661.5|6656.5|6659.1|6654.1|6663|6658|6650.8|6645.8|0
1614324000000|2021-02-26 07:20:00|6659.5|6654.5|6666.5|6661.5|6669.6|6664.6|6656.3|6651.3|0
1614324300000|2021-02-26 07:25:00|6666.4|6661.4|6681.7|6676.7|6682.5|6677.5|6665.6|6660.6|0
1614324600000|2021-02-26 07:30:00|6681.6|6676.6|6679.8|6674.8|6685|6680|6674.9|6669.9|0
1614324900000|2021-02-26 07:35:00|6680.3|6675.3|6675.5|6670.5|6684|6679|6673.9|6668.9|0
1614325200000|2021-02-26 07:40:00|6675.2|6670.2|6676.4|6671.4|6682.5|6677.5|6671.3|6666.3|0
1614325500000|2021-02-26 07:45:00|6677.6|6672.6|6680.5|6675.5|6683.6|6678.6|6676.9|6671.9|0
1614325800000|2021-02-26 07:50:00|6680.9|6675.9|6699.6|6694.6|6700.5|6695.5|6680.1|6675.1|0
1614326100000|2021-02-26 07:55:00|6699.3|6694.3|6704.9|6699.9|6714.3|6709.3|6697.5|6692.5|0
1614326400000|2021-02-26 08:00:00|6705|6700|6694.1|6689.1|6713.3|6708.3|6685.5|6680.5|0
1614326700000|2021-02-26 08:05:00|6693.3|6688.3|6702.5|6697.5|6706.7|6701.7|6688.1|6683.1|0
1614327000000|2021-02-26 08:10:00|6702|6697|6718.5|6713.5|6718.6|6713.6|6701.8|6696.8|0
1614327300000|2021-02-26 08:15:00|6718.7|6713.7|6722.6|6717.6|6724.1|6719.1|6707.9|6702.9|0
1614327600000|2021-02-26 08:20:00|6722.8|6717.8|6732.4|6727.4|6733.9|6728.9|6720.7|6715.7|0
1614327900000|2021-02-26 08:25:00|6731.8|6726.8|6735.8|6730.8|6742.2|6737.2|6731.8|6726.8|0
1614328200000|2021-02-26 08:30:00|6740.2|6735.2|6746.4|6741.4|6753.1|6748.1|6736.7|6731.7|0
1614328500000|2021-02-26 08:35:00|6746.8|6741.8|6761.4|6756.4|6761.6|6756.6|6745.5|6740.5|0
1614328800000|2021-02-26 08:40:00|6761.3|6756.3|6762.3|6757.3|6766.4|6761.4|6755.6|6750.6|0
1614329100000|2021-02-26 08:45:00|6762.2|6757.2|6763.4|6758.4|6767.5|6762.5|6757.1|6752.1|0
1614329400000|2021-02-26 08:50:00|6763.2|6758.2|6760.5|6755.5|6769.4|6764.4|6759|6754|0
1614329700000|2021-02-26 08:55:00|6760.4|6755.4|6757.2|6752.2|6762.8|6757.8|6751.1|6746.1|0
1614330000000|2021-02-26 09:00:00|6757.1|6752.1|6753.4|6750.4|6768.5|6765.5|6742.9|6739.9|0
1614330300000|2021-02-26 09:05:00|6753.1|6750.1|6749.5|6746.5|6760.3|6757.3|6740|6737|0
1614330600000|2021-02-26 09:10:00|6749.9|6746.9|6755.4|6752.4|6759.8|6756.8|6749.7|6746.7|0
1614330900000|2021-02-26 09:15:00|6755.5|6752.5|6771.2|6768.2|6775.8|6772.8|6752.1|6749.1|0
1614331200000|2021-02-26 09:20:00|6771.6|6768.6|6758.9|6755.9|6773.4|6770.4|6756.4|6753.4|0
1614331500000|2021-02-26 09:25:00|6759.1|6756.1|6759.1|6756.1|6761.8|6758.8|6756.9|6753.9|0
1614331800000|2021-02-26 09:30:00|6757.7|6754.7|6744.8|6741.8|6758.4|6755.4|6743.7|6740.7|0
1614332100000|2021-02-26 09:35:00|6744.9|6741.9|6750.2|6747.2|6752.8|6749.8|6743.6|6740.6|0
1614332400000|2021-02-26 09:40:00|6749.7|6746.7|6754.1|6751.1|6754.7|6751.7|6745.5|6742.5|0
1614332700000|2021-02-26 09:45:00|6754.4|6751.4|6768.3|6765.3|6771.6|6768.6|6754.4|6751.4|0
1614333000000|2021-02-26 09:50:00|6767.5|6764.5|6757.9|6754.9|6768.4|6765.4|6754.5|6751.5|0
1614333300000|2021-02-26 09:55:00|6757.3|6754.3|6767.3|6764.3|6767.9|6764.9|6757.3|6754.3|0
1614333600000|2021-02-26 10:00:00|6766.9|6763.9|6755.7|6752.7|6767.3|6764.3|6754.3|6751.3|0
1614333900000|2021-02-26 10:05:00|6756.4|6753.4|6740.2|6737.2|6756.7|6753.7|6739.5|6736.5|0
1614334200000|2021-02-26 10:10:00|6740|6737|6736.8|6733.8|6740.8|6737.8|6731.1|6728.1|0
1614334500000|2021-02-26 10:15:00|6737|6734|6736.5|6733.5|6739.7|6736.7|6731.7|6728.7|0
1614334800000|2021-02-26 10:20:00|6736.3|6733.3|6732.5|6729.5|6736.4|6733.4|6729.3|6726.3|0
1614335100000|2021-02-26 10:25:00|6732|6729|6716.3|6713.3|6733.8|6730.8|6716.3|6713.3|0
1614335400000|2021-02-26 10:30:00|6716.6|6713.6|6732.6|6729.6|6733|6730|6715.3|6712.3|0
1614335700000|2021-02-26 10:35:00|6732|6729|6740|6737|6744.5|6741.5|6730.2|6727.2|0
1614336000000|2021-02-26 10:40:00|6739.6|6736.6|6742.4|6739.4|6745|6742|6737.8|6734.8|0
1614336300000|2021-02-26 10:45:00|6743.4|6740.4|6738.7|6735.7|6744|6741|6737.7|6734.7|0
1614336600000|2021-02-26 10:50:00|6738.8|6735.8|6721.6|6718.6|6739.4|6736.4|6721.2|6718.2|0
1614336900000|2021-02-26 10:55:00|6721.4|6718.4|6710.4|6707.4|6721.7|6718.7|6710.4|6707.4|0
1614337200000|2021-02-26 11:00:00|6710.5|6707.5|6719.9|6716.9|6721.1|6718.1|6705|6702|0
1614337500000|2021-02-26 11:05:00|6719.8|6716.8|6714.9|6711.9|6721.5|6718.5|6714.9|6711.9|0
1614337800000|2021-02-26 11:10:00|6714.4|6711.4|6702.7|6699.7|6714.6|6711.6|6702.5|6699.5|0
1614338100000|2021-02-26 11:15:00|6702.6|6699.6|6706.7|6703.7|6709.7|6706.7|6701.2|6698.2|0
1614338400000|2021-02-26 11:20:00|6706.3|6703.3|6695|6692|6707.9|6704.9|6692.8|6689.8|0
1614338700000|2021-02-26 11:25:00|6695.9|6692.9|6687.8|6684.8|6695.9|6692.9|6684.8|6681.8|0
1614339000000|2021-02-26 11:30:00|6687.5|6684.5|6672.4|6669.4|6689.7|6686.7|6666.5|6663.5|0
1614339300000|2021-02-26 11:35:00|6672.5|6669.5|6670.5|6667.5|6674.5|6671.5|6668.7|6665.7|0
1614339600000|2021-02-26 11:40:00|6670.4|6667.4|6678|6675|6678.1|6675.1|6665.4|6662.4|0
1614339900000|2021-02-26 11:45:00|6677.9|6674.9|6669.7|6666.7|6678.7|6675.7|6669.2|6666.2|0
1614340200000|2021-02-26 11:50:00|6670|6667|6681.8|6678.8|6687.5|6684.5|6669.2|6666.2|0
1614340500000|2021-02-26 11:55:00|6684.9|6681.9|6689|6686|6690.6|6687.6|6678.9|6675.9|0
1614340800000|2021-02-26 12:00:00|6691.1|6688.1|6708.3|6705.3|6708.3|6705.3|6684.2|6681.2|0
1614341100000|2021-02-26 12:05:00|6707.9|6704.9|6712.2|6709.2|6724.1|6721.1|6707.9|6704.9|0
1614341400000|2021-02-26 12:10:00|6712.3|6709.3|6706.4|6703.4|6721.5|6718.5|6705.1|6702.1|0
1614341700000|2021-02-26 12:15:00|6706.7|6703.7|6739.8|6736.8|6740.6|6737.6|6703.4|6700.4|0
1614342000000|2021-02-26 12:20:00|6739|6736|6757.7|6754.7|6757.8|6754.8|6738.9|6735.9|0
1614342300000|2021-02-26 12:25:00|6757.8|6754.8|6756.7|6753.7|6767.9|6764.9|6755.3|6752.3|0
1614342600000|2021-02-26 12:30:00|6757.8|6754.8|6779|6776|6780.1|6777.1|6756.8|6753.8|0
1614342900000|2021-02-26 12:35:00|6779.5|6776.5|6797.7|6794.7|6797.9|6794.9|6774.1|6771.1|0
1614343200000|2021-02-26 12:40:00|6797.6|6794.6|6789|6786|6805.3|6802.3|6788.3|6785.3|0
1614343500000|2021-02-26 12:45:00|6789.1|6786.1|6779.6|6776.6|6791.9|6788.9|6779.1|6776.1|0
1614343800000|2021-02-26 12:50:00|6779.7|6776.7|6772.6|6769.6|6781.7|6778.7|6772.6|6769.6|0
1614344100000|2021-02-26 12:55:00|6772.4|6769.4|6765.6|6762.6|6773.8|6770.8|6760.5|6757.5|0
1614344400000|2021-02-26 13:00:00|6767.8|6764.8|6751.1|6748.1|6767.9|6764.9|6744.8|6741.8|0
1614344700000|2021-02-26 13:05:00|6751|6748|6753|6750|6755.2|6752.2|6748.1|6745.1|0
1614345000000|2021-02-26 13:10:00|6752.9|6749.9|6771.6|6768.6|6771.8|6768.8|6746.1|6743.1|0
1614345300000|2021-02-26 13:15:00|6771.1|6768.1|6785.2|6782.2|6787.8|6784.8|6766.2|6763.2|0
1614345600000|2021-02-26 13:20:00|6785.1|6782.1|6774|6771|6787.6|6784.6|6773|6770|0
1614345900000|2021-02-26 13:25:00|6773.8|6770.8|6780.4|6777.4|6780.4|6777.4|6773|6770|0
1614346200000|2021-02-26 13:30:00|6780.6|6777.6|6816.3|6813.3|6817.2|6814.2|6778.4|6775.4|0
1614346500000|2021-02-26 13:35:00|6816.4|6813.4|6831.3|6828.3|6832.4|6829.4|6815.7|6812.7|0
1614346800000|2021-02-26 13:40:00|6830.8|6827.8|6848.6|6845.6|6849.4|6846.4|6830.8|6827.8|0
1614347100000|2021-02-26 13:45:00|6848.3|6845.3|6844.3|6841.3|6852.1|6849.1|6840.3|6837.3|0
1614347400000|2021-02-26 13:50:00|6843.8|6840.8|6838.2|6835.2|6843.8|6840.8|6830.9|6827.9|0
1614347700000|2021-02-26 13:55:00|6838|6835|6847|6844|6847|6844|6837.1|6834.1|0
1614348000000|2021-02-26 14:00:00|6847.3|6844.3|6862.6|6859.6|6865|6862|6845.8|6842.8|0
1614348300000|2021-02-26 14:05:00|6862.7|6859.7|6846.3|6843.3|6864.3|6861.3|6845.1|6842.1|0
1614348600000|2021-02-26 14:10:00|6846|6843|6852.8|6849.8|6854.2|6851.2|6846|6843|0
1614348900000|2021-02-26 14:15:00|6852.6|6849.6|6836.4|6833.4|6853.8|6850.8|6835.2|6832.2|0
1614349200000|2021-02-26 14:20:00|6836.3|6833.3|6850|6847|6851.2|6848.2|6835.5|6832.5|0
1614349500000|2021-02-26 14:25:00|6851.3|6848.3|6850.5|6847.5|6853.5|6850.5|6843.2|6840.2|0
1614349800000|2021-02-26 14:30:00|6849.4|6846.4|6854|6852.2|6882.7|6880.9|6841.5|6839.7|22
1614350100000|2021-02-26 14:35:00|6852.8|6851|6881.6|6879.8|6881.7|6879.9|6832.8|6831|0
1614350400000|2021-02-26 14:40:00|6883.5|6881.7|6869.3|6867.5|6908|6906.2|6856.5|6854.7|0
1614350700000|2021-02-26 14:45:00|6869.5|6867.7|6822.5|6820.7|6878.1|6876.3|6817.6|6815.8|33
1614351000000|2021-02-26 14:50:00|6822.2|6820.4|6778.6|6776.8|6828.8|6827|6775.8|6774|0
1614351300000|2021-02-26 14:55:00|6778.2|6776.4|6752.4|6750.6|6781.3|6779.5|6744.3|6742.5|0
1614351600000|2021-02-26 15:00:00|6750.3|6748.5|6757|6755.2|6758.4|6756.6|6720.1|6718.3|11
1614351900000|2021-02-26 15:05:00|6768|6766.2|6706.7|6704.9|6774.3|6772.5|6704.9|6703.1|11
1614352200000|2021-02-26 15:10:00|6706.5|6704.7|6732.1|6730.3|6738.3|6736.5|6690.7|6688.9|0
1614352500000|2021-02-26 15:15:00|6732|6730.2|6748.7|6746.9|6757.5|6755.7|6707.1|6705.3|11
1614352800000|2021-02-26 15:20:00|6750.4|6748.6|6727|6725.2|6757.8|6756|6719.8|6718|0
1614353100000|2021-02-26 15:25:00|6727.4|6725.6|6685.8|6684|6754.6|6752.8|6682.7|6680.9|121
1614353400000|2021-02-26 15:30:00|6685.9|6684.1|6696.3|6694.5|6715.7|6713.9|6685.9|6684.1|0
1614353700000|2021-02-26 15:35:00|6696.5|6694.7|6767|6765.2|6772.1|6770.3|6693.3|6691.5|33
1614354000000|2021-02-26 15:40:00|6766.9|6765.1|6778.2|6776.4|6788.7|6786.9|6758.5|6756.7|66
1614354300000|2021-02-26 15:45:00|6778.3|6776.5|6802.9|6801.1|6809|6807.2|6778.3|6776.5|33
1614354600000|2021-02-26 15:50:00|6798.7|6796.9|6800.5|6798.7|6813.4|6811.6|6778.4|6776.6|0
1614354900000|2021-02-26 15:55:00|6800.1|6798.3|6814.2|6812.4|6823.3|6821.5|6790.3|6788.5|0
1614355200000|2021-02-26 16:00:00|6814.3|6812.5|6831.8|6830|6831.8|6830|6794.6|6792.8|22
1614355500000|2021-02-26 16:05:00|6832.2|6830.4|6846|6844.2|6850.7|6848.9|6830.4|6828.6|0
1614355800000|2021-02-26 16:10:00|6846.2|6844.4|6824.9|6823.1|6850.7|6848.9|6809.9|6808.1|0
1614356100000|2021-02-26 16:15:00|6826|6824.2|6811.9|6810.1|6838.6|6836.8|6808.3|6806.5|0
1614356400000|2021-02-26 16:20:00|6812.6|6810.8|6811.1|6809.3|6820|6818.2|6801.3|6799.5|0
1614356700000|2021-02-26 16:25:00|6812.7|6810.9|6828.5|6826.7|6829.6|6827.8|6812.5|6810.7|0
1614357000000|2021-02-26 16:30:00|6828.3|6826.5|6881.2|6879.4|6883.7|6881.9|6825.5|6823.7|22
1614357300000|2021-02-26 16:35:00|6881|6879.2|6884.7|6882.9|6887|6885.2|6875.5|6873.7|0
1614357600000|2021-02-26 16:40:00|6884.8|6883|6868.8|6867|6887.1|6885.3|6862.7|6860.9|0
1614357900000|2021-02-26 16:45:00|6869.2|6867.4|6869.9|6868.1|6873.2|6871.4|6851.9|6850.1|0
1614358200000|2021-02-26 16:50:00|6870|6868.2|6856.7|6854.9|6872.9|6871.1|6850.4|6848.6|0
1614358500000|2021-02-26 16:55:00|6855.8|6854|6868.9|6867.1|6869.8|6868|6852|6850.2|0
1614358800000|2021-02-26 17:00:00|6870.5|6868.7|6876.4|6874.6|6885.5|6883.7|6862.1|6860.3|0
1614359100000|2021-02-26 17:05:00|6876|6874.2|6907.9|6906.1|6908.5|6906.7|6859.9|6858.1|0
1614359400000|2021-02-26 17:10:00|6907.7|6905.9|6916.3|6914.5|6920.2|6918.4|6900.7|6898.9|0
1614359700000|2021-02-26 17:15:00|6913.6|6911.8|6918.3|6916.5|6922.8|6921|6910.3|6908.5|0
1614360000000|2021-02-26 17:20:00|6918.2|6916.4|6902.8|6901|6918.3|6916.5|6898.8|6897|0
1614360300000|2021-02-26 17:25:00|6903|6901.2|6893.1|6891.3|6904.5|6902.7|6885.5|6883.7|0
1614360600000|2021-02-26 17:30:00|6892.5|6890.7|6897.3|6895.5|6908.4|6906.6|6892.5|6890.7|0
1614360900000|2021-02-26 17:35:00|6896.6|6894.8|6887.2|6885.4|6906|6904.2|6884.7|6882.9|0
1614361200000|2021-02-26 17:40:00|6886.7|6884.9|6879.1|6877.3|6891.9|6890.1|6875.4|6873.6|0
1614361500000|2021-02-26 17:45:00|6879.3|6877.5|6878.8|6877|6882.1|6880.3|6870.8|6869|0
1614361800000|2021-02-26 17:50:00|6877.8|6876|6888.5|6886.7|6898.2|6896.4|6869.6|6867.8|0
1614362100000|2021-02-26 17:55:00|6887|6885.2|6860.8|6859|6888.4|6886.6|6854.9|6853.1|0
1614362400000|2021-02-26 18:00:00|6862.2|6860.4|6844|6842.2|6863.9|6862.1|6832.3|6830.5|0
1614362700000|2021-02-26 18:05:00|6843.1|6841.3|6866.7|6864.9|6867.6|6865.8|6838.8|6837|0
1614363000000|2021-02-26 18:10:00|6866.8|6865|6851.4|6849.6|6866.9|6865.1|6850.1|6848.3|0
1614363300000|2021-02-26 18:15:00|6854.3|6852.5|6866.2|6864.4|6868.7|6866.9|6844.7|6842.9|0
1614363600000|2021-02-26 18:20:00|6865.9|6864.1|6878.7|6876.9|6887.5|6885.7|6864.7|6862.9|0
1614363900000|2021-02-26 18:25:00|6878.6|6876.8|6880.9|6879.1|6886.3|6884.5|6875.5|6873.7|0
1614364200000|2021-02-26 18:30:00|6881.1|6879.3|6859.9|6858.1|6884.7|6882.9|6854.7|6852.9|0
1614364500000|2021-02-26 18:35:00|6859.8|6858|6844.8|6843|6860.8|6859|6838.5|6836.7|0
1614364800000|2021-02-26 18:40:00|6844.1|6842.3|6852.3|6850.5|6853.8|6852|6839.5|6837.7|0
1614365100000|2021-02-26 18:45:00|6852.4|6850.6|6835|6833.2|6863.8|6862|6821.6|6819.8|0
1614365400000|2021-02-26 18:50:00|6836|6834.2|6822.7|6820.9|6836.1|6834.3|6821.2|6819.4|0
1614365700000|2021-02-26 18:55:00|6822.9|6821.1|6829.8|6828|6843|6841.2|6818.9|6817.1|0
1614366000000|2021-02-26 19:00:00|6829.5|6827.7|6817.2|6815.4|6844.4|6842.6|6816.5|6814.7|0
1614366300000|2021-02-26 19:05:00|6817.1|6815.3|6817.4|6815.6|6827|6825.2|6810|6808.2|0
1614366600000|2021-02-26 19:10:00|6817.5|6815.7|6826.8|6825|6830.1|6828.3|6810.6|6808.8|0
1614366900000|2021-02-26 19:15:00|6826.7|6824.9|6803.3|6801.5|6834.9|6833.1|6802.8|6801|0
1614367200000|2021-02-26 19:20:00|6803.6|6801.8|6802.5|6800.7|6814.8|6813|6796.2|6794.4|0
1614367500000|2021-02-26 19:25:00|6802.3|6800.5|6812.8|6811|6815.8|6814|6802|6800.2|0
1614367800000|2021-02-26 19:30:00|6812.9|6811.1|6845.1|6843.3|6845.7|6843.9|6804.4|6802.6|0
1614368100000|2021-02-26 19:35:00|6845|6843.2|6847.4|6845.6|6854.3|6852.5|6837.3|6835.5|0
1614368400000|2021-02-26 19:40:00|6844|6842.2|6838.4|6836.6|6852.4|6850.6|6830.7|6828.9|0
1614368700000|2021-02-26 19:45:00|6837.9|6836.1|6858.8|6857|6863.6|6861.8|6837.9|6836.1|0
1614369000000|2021-02-26 19:50:00|6858.6|6856.8|6846.3|6844.5|6858.7|6856.9|6842.8|6841|0
1614369300000|2021-02-26 19:55:00|6846.4|6844.6|6849.2|6847.4|6854.1|6852.3|6839.2|6837.4|0
1614369600000|2021-02-26 20:00:00|6848.6|6846.8|6863.2|6861.4|6865.3|6863.5|6848.6|6846.8|0
1614369900000|2021-02-26 20:05:00|6862.8|6861|6874|6872.2|6874.7|6872.9|6855.3|6853.5|0
1614370200000|2021-02-26 20:10:00|6873.8|6872|6849.9|6848.1|6874|6872.2|6848.6|6846.8|0
1614370500000|2021-02-26 20:15:00|6850.4|6848.6|6859.5|6857.7|6865.7|6863.9|6850.4|6848.6|0
1614370800000|2021-02-26 20:20:00|6859.2|6857.4|6841.2|6839.4|6861.7|6859.9|6841.1|6839.3|0
1614371100000|2021-02-26 20:25:00|6841.5|6839.7|6820.2|6818.4|6841.5|6839.7|6819.9|6818.1|0
1614371400000|2021-02-26 20:30:00|6820.5|6818.7|6818.9|6817.1|6825.8|6824|6815.4|6813.6|0
1614371700000|2021-02-26 20:35:00|6819|6817.2|6825|6823.2|6826.2|6824.4|6814|6812.2|0
1614372000000|2021-02-26 20:40:00|6824.9|6823.1|6844.3|6842.5|6848.5|6846.7|6820.3|6818.5|0
1614372300000|2021-02-26 20:45:00|6844.8|6843|6870.9|6869.1|6876|6874.2|6844.8|6843|0
1614372600000|2021-02-26 20:50:00|6870|6868.2|6813.7|6811.9|6870|6868.2|6813.4|6811.6|0
1614372900000|2021-02-26 20:55:00|6814.1|6812.3|6769.8|6768|6819|6817.2|6769.8|6768|0
1614373200000|2021-02-26 21:00:00|6769|6767.2|6775.2|6772.2|6780.2|6777.2|6768.8|6765.8|11
1614373500000|2021-02-26 21:05:00|6775.1|6772.1|6764|6761|6777.4|6774.4|6760|6757|0
1614373800000|2021-02-26 21:10:00|6762.4|6759.4|6769.1|6766.1|6773.6|6770.6|6762.2|6759.2|0
1614374100000|2021-02-26 21:15:00|6768.6|6765.6|6770.8|6767.8|6772.1|6769.1|6768|6765|0
1614374400000|2021-02-26 21:20:00|6770.6|6767.6|6771.9|6768.9|6771.9|6768.9|6767.7|6764.7|0
1614374700000|2021-02-26 21:25:00|6772|6769|6770.7|6767.7|6773.6|6770.6|6770.2|6767.2|0
1614375000000|2021-02-26 21:30:00|6770.8|6767.8|6771|6768|6772|6769|6768.9|6765.9|0
1614375300000|2021-02-26 21:35:00|6771.1|6768.1|6770.9|6767.9|6771.6|6768.6|6768.4|6765.4|0
1614375600000|2021-02-26 21:40:00|6770.7|6767.7|6767.2|6764.2|6771.9|6768.9|6766.6|6763.6|0
1614375900000|2021-02-26 21:45:00|6767.3|6764.3|6773.4|6770.4|6774.6|6771.6|6767.1|6764.1|0
1614376200000|2021-02-26 21:50:00|6773.2|6770.2|6771.5|6768.5|6774.1|6771.1|6771.2|6768.2|0
1614376500000|2021-02-26 21:55:00|6771.3|6768.3|6772|6769|6772.8|6769.8|6770.1|6767.1|0
1614553200000|2021-02-28 23:00:00|6787|6782|6811.1|6806.1|6813.1|6808.1|6787|6782|0
1614553500000|2021-02-28 23:05:00|6810.9|6805.9|6813|6808|6818.6|6813.6|6809.8|6804.8|0
1614553800000|2021-02-28 23:10:00|6812.8|6807.8|6802.9|6797.9|6814.6|6809.6|6799.5|6794.5|0
1614554100000|2021-02-28 23:15:00|6802.6|6797.6|6805.7|6800.7|6809.9|6804.9|6795.7|6790.7|0
1614554400000|2021-02-28 23:20:00|6806.2|6801.2|6816.2|6811.2|6819|6814|6806|6801|0
1614554700000|2021-02-28 23:25:00|6816.6|6811.6|6820.3|6815.3|6823.8|6818.8|6815.8|6810.8|0
1614555000000|2021-02-28 23:30:00|6820.4|6815.4|6819.4|6814.4|6823.8|6818.8|6817.9|6812.9|0
1614555300000|2021-02-28 23:35:00|6819.5|6814.5|6822|6817|6823.5|6818.5|6813.2|6808.2|0
1614555600000|2021-02-28 23:40:00|6822.3|6817.3|6824.5|6819.5|6828.7|6823.7|6820.1|6815.1|0
1614555900000|2021-02-28 23:45:00|6824.8|6819.8|6824|6819|6826.4|6821.4|6818.6|6813.6|0
1614556200000|2021-02-28 23:50:00|6824.2|6819.2|6817.8|6812.8|6825.3|6820.3|6815.6|6810.6|0
1614556500000|2021-02-28 23:55:00|6818.1|6813.1|6826.8|6821.8|6828.7|6823.7|6817.9|6812.9|0
1614556800000|2021-03-01 00:00:00|6826.9|6821.9|6833.4|6828.4|6833.5|6828.5|6824|6819|0
1614557100000|2021-03-01 00:05:00|6833.3|6828.3|6827.1|6822.1|6833.3|6828.3|6825|6820|0
1614557400000|2021-03-01 00:10:00|6827|6822|6836.1|6831.1|6838.3|6833.3|6824.3|6819.3|0
1614557700000|2021-03-01 00:15:00|6836.4|6831.4|6834.3|6829.3|6839.6|6834.6|6830|6825|0
1614558000000|2021-03-01 00:20:00|6834.2|6829.2|6835.4|6830.4|6836.4|6831.4|6830.2|6825.2|0
1614558300000|2021-03-01 00:25:00|6835.5|6830.5|6842.9|6837.9|6843.9|6838.9|6834.4|6829.4|0
1614558600000|2021-03-01 00:30:00|6843.1|6838.1|6844.9|6839.9|6848.2|6843.2|6842.6|6837.6|0
1614558900000|2021-03-01 00:35:00|6845|6840|6841.8|6836.8|6847.7|6842.7|6839.4|6834.4|0
1614559200000|2021-03-01 00:40:00|6842|6837|6841.7|6836.7|6845.3|6840.3|6841.2|6836.2|0
1614559500000|2021-03-01 00:45:00|6841.8|6836.8|6846.4|6841.4|6848|6843|6840.6|6835.6|0
1614559800000|2021-03-01 00:50:00|6846.5|6841.5|6849.6|6844.6|6851.8|6846.8|6845.9|6840.9|0
1614560100000|2021-03-01 00:55:00|6849.8|6844.8|6850.8|6845.8|6851.3|6846.3|6846.4|6841.4|0
1614560400000|2021-03-01 01:00:00|6850.6|6845.6|6844.6|6839.6|6851.9|6846.9|6841.4|6836.4|0
1614560700000|2021-03-01 01:05:00|6844.5|6839.5|6846.4|6841.4|6848|6843|6839.6|6834.6|0
1614561000000|2021-03-01 01:10:00|6846.7|6841.7|6850.2|6845.2|6851|6846|6843.9|6838.9|0
1614561300000|2021-03-01 01:15:00|6850.6|6845.6|6854.2|6849.2|6856.2|6851.2|6847.2|6842.2|0
1614561600000|2021-03-01 01:20:00|6854.3|6849.3|6853.4|6848.4|6855.2|6850.2|6851.3|6846.3|0
1614561900000|2021-03-01 01:25:00|6853.3|6848.3|6856.3|6851.3|6858.2|6853.2|6852.4|6847.4|0
1614562200000|2021-03-01 01:30:00|6856.2|6851.2|6854.7|6849.7|6858.3|6853.3|6852.7|6847.7|0
1614562500000|2021-03-01 01:35:00|6854.8|6849.8|6851.8|6846.8|6856.6|6851.6|6851|6846|0
1614562800000|2021-03-01 01:40:00|6851.9|6846.9|6860.3|6855.3|6862.1|6857.1|6850.6|6845.6|0
1614563100000|2021-03-01 01:45:00|6860.2|6855.2|6867.5|6862.5|6868|6863|6857.4|6852.4|0
1614563400000|2021-03-01 01:50:00|6867.7|6862.7|6866.6|6861.6|6869.2|6864.2|6864.9|6859.9|0
1614563700000|2021-03-01 01:55:00|6866.5|6861.5|6860.7|6855.7|6867.7|6862.7|6857.4|6852.4|0
1614564000000|2021-03-01 02:00:00|6860.4|6855.4|6859.9|6854.9|6865.5|6860.5|6858.5|6853.5|0
1614564300000|2021-03-01 02:05:00|6859.8|6854.8|6861.9|6856.9|6862.1|6857.1|6854.9|6849.9|0
1614564600000|2021-03-01 02:10:00|6862.1|6857.1|6862.7|6857.7|6864.6|6859.6|6860.7|6855.7|0
1614564900000|2021-03-01 02:15:00|6862.4|6857.4|6859|6854|6862.7|6857.7|6857.5|6852.5|0
1614565200000|2021-03-01 02:20:00|6858.9|6853.9|6861.7|6856.7|6862|6857|6857.4|6852.4|0
1614565500000|2021-03-01 02:25:00|6861.6|6856.6|6858.5|6853.5|6862.3|6857.3|6856.8|6851.8|0
1614565800000|2021-03-01 02:30:00|6858.4|6853.4|6858.9|6853.9|6859.7|6854.7|6854.8|6849.8|0
1614566100000|2021-03-01 02:35:00|6858.8|6853.8|6862|6857|6863.4|6858.4|6858.8|6853.8|0
1614566400000|2021-03-01 02:40:00|6861.7|6856.7|6860|6855|6861.9|6856.9|6858.6|6853.6|0
1614566700000|2021-03-01 02:45:00|6859.9|6854.9|6856.1|6851.1|6860|6855|6855|6850|0
1614567000000|2021-03-01 02:50:00|6856|6851|6856.7|6851.7|6859.3|6854.3|6856|6851|0
1614567300000|2021-03-01 02:55:00|6856.8|6851.8|6849.9|6844.9|6860.1|6855.1|6848.9|6843.9|0
1614567600000|2021-03-01 03:00:00|6850|6845|6849.7|6844.7|6854.4|6849.4|6848.2|6843.2|0
1614567900000|2021-03-01 03:05:00|6849.6|6844.6|6850.9|6845.9|6852.7|6847.7|6848.3|6843.3|0
1614568200000|2021-03-01 03:10:00|6851|6846|6856.2|6851.2|6856.6|6851.6|6850.1|6845.1|0
1614568500000|2021-03-01 03:15:00|6856.3|6851.3|6856.7|6851.7|6857.9|6852.9|6854.8|6849.8|0
1614568800000|2021-03-01 03:20:00|6856.6|6851.6|6860.9|6855.9|6861.1|6856.1|6856.1|6851.1|0
1614569100000|2021-03-01 03:25:00|6860.7|6855.7|6860.2|6855.2|6860.7|6855.7|6858|6853|0
1614569400000|2021-03-01 03:30:00|6860.9|6855.9|6856|6851|6860.9|6855.9|6855.7|6850.7|0
1614569700000|2021-03-01 03:35:00|6854.7|6849.7|6850.8|6845.8|6854.7|6849.7|6849.9|6844.9|0
1614570000000|2021-03-01 03:40:00|6850.7|6845.7|6859.5|6854.5|6859.7|6854.7|6850.7|6845.7|0
1614570300000|2021-03-01 03:45:00|6859.6|6854.6|6867.3|6862.3|6869|6864|6858.6|6853.6|0
1614570600000|2021-03-01 03:50:00|6867.2|6862.2|6863.6|6858.6|6867.7|6862.7|6862.1|6857.1|0
1614570900000|2021-03-01 03:55:00|6863.3|6858.3|6854|6849|6864|6859|6852.4|6847.4|0
1614571200000|2021-03-01 04:00:00|6854.1|6849.1|6856.6|6851.6|6858.7|6853.7|6853.1|6848.1|0
1614571500000|2021-03-01 04:05:00|6856.9|6851.9|6854.7|6849.7|6861.8|6856.8|6854.7|6849.7|0
1614571800000|2021-03-01 04:10:00|6855.1|6850.1|6856.7|6851.7|6857.7|6852.7|6855|6850|0
1614572100000|2021-03-01 04:15:00|6856.8|6851.8|6855|6850|6857.5|6852.5|6851.9|6846.9|0
1614572400000|2021-03-01 04:20:00|6854.9|6849.9|6851.6|6846.6|6856.4|6851.4|6850.1|6845.1|0
1614572700000|2021-03-01 04:25:00|6851.8|6846.8|6852.1|6847.1|6854.7|6849.7|6850.5|6845.5|0
1614573000000|2021-03-01 04:30:00|6852.2|6847.2|6856.5|6851.5|6857.1|6852.1|6852.2|6847.2|0
1614573300000|2021-03-01 04:35:00|6856.6|6851.6|6851.3|6846.3|6857.7|6852.7|6851.2|6846.2|0
1614573600000|2021-03-01 04:40:00|6851.2|6846.2|6851.6|6846.6|6853.6|6848.6|6849.8|6844.8|0
1614573900000|2021-03-01 04:45:00|6851.5|6846.5|6853.8|6848.8|6856.2|6851.2|6848.5|6843.5|0
1614574200000|2021-03-01 04:50:00|6853.7|6848.7|6849.8|6844.8|6853.7|6848.7|6845.1|6840.1|0
1614574500000|2021-03-01 04:55:00|6849.7|6844.7|6848.4|6843.4|6853.6|6848.6|6847.2|6842.2|0
1614574800000|2021-03-01 05:00:00|6849.1|6844.1|6852.6|6847.6|6854.3|6849.3|6849.1|6844.1|0
1614575100000|2021-03-01 05:05:00|6852.3|6847.3|6852.2|6847.2|6854.2|6849.2|6849|6844|0
1614575400000|2021-03-01 05:10:00|6852.6|6847.6|6858|6853|6858.9|6853.9|6852.6|6847.6|0
1614575700000|2021-03-01 05:15:00|6858.1|6853.1|6857.9|6852.9|6859.9|6854.9|6856|6851|0
1614576000000|2021-03-01 05:20:00|6857.8|6852.8|6854.7|6849.7|6860.5|6855.5|6854.4|6849.4|0
1614576300000|2021-03-01 05:25:00|6854.4|6849.4|6854|6849|6856.4|6851.4|6853.4|6848.4|0
1614576600000|2021-03-01 05:30:00|6853.9|6848.9|6852.3|6847.3|6859.7|6854.7|6851|6846|0
1614576900000|2021-03-01 05:35:00|6851.9|6846.9|6850.4|6845.4|6853.1|6848.1|6848.5|6843.5|0
1614577200000|2021-03-01 05:40:00|6850.1|6845.1|6851.9|6846.9|6853.9|6848.9|6850|6845|0
1614577500000|2021-03-01 05:45:00|6852.3|6847.3|6850.8|6845.8|6854.2|6849.2|6850.2|6845.2|0
1614577800000|2021-03-01 05:50:00|6850.6|6845.6|6853.2|6848.2|6853.5|6848.5|6849.4|6844.4|0
1614578100000|2021-03-01 05:55:00|6853.3|6848.3|6856.9|6851.9|6857.8|6852.8|6853.2|6848.2|0
1614578400000|2021-03-01 06:00:00|6857|6852|6862|6857|6862.6|6857.6|6854.8|6849.8|0
1614578700000|2021-03-01 06:05:00|6861.9|6856.9|6860.7|6855.7|6864.9|6859.9|6860.1|6855.1|0
1614579000000|2021-03-01 06:10:00|6860.8|6855.8|6853.1|6848.1|6861.3|6856.3|6852|6847|0
1614579300000|2021-03-01 06:15:00|6852.9|6847.9|6852.8|6847.8|6853.7|6848.7|6851|6846|0
1614579600000|2021-03-01 06:20:00|6853|6848|6850.3|6845.3|6855.8|6850.8|6848.9|6843.9|0
1614579900000|2021-03-01 06:25:00|6850.6|6845.6|6851.5|6846.5|6853.9|6848.9|6850.6|6845.6|0
1614580200000|2021-03-01 06:30:00|6851.6|6846.6|6856.5|6851.5|6858.2|6853.2|6851.2|6846.2|0
1614580500000|2021-03-01 06:35:00|6856.3|6851.3|6855.3|6850.3|6857.2|6852.2|6853.1|6848.1|0
1614580800000|2021-03-01 06:40:00|6855.2|6850.2|6860.5|6855.5|6864.1|6859.1|6854|6849|0
1614581100000|2021-03-01 06:45:00|6860.2|6855.2|6862.8|6857.8|6863.2|6858.2|6857.7|6852.7|0
1614581400000|2021-03-01 06:50:00|6862.9|6857.9|6860.3|6855.3|6864.2|6859.2|6860.3|6855.3|0
1614581700000|2021-03-01 06:55:00|6860.2|6855.2|6860|6855|6863.8|6858.8|6859.5|6854.5|0
1614582000000|2021-03-01 07:00:00|6859.6|6854.6|6865.7|6860.7|6870.4|6865.4|6859|6854|0
1614582300000|2021-03-01 07:05:00|6865.6|6860.6|6875|6870|6877|6872|6865|6860|0
1614582600000|2021-03-01 07:10:00|6875.1|6870.1|6877.2|6872.2|6877.6|6872.6|6874.3|6869.3|0
1614582900000|2021-03-01 07:15:00|6877.5|6872.5|6885.4|6880.4|6886.5|6881.5|6876.8|6871.8|0
1614583200000|2021-03-01 07:20:00|6885.3|6880.3|6892.4|6887.4|6895.2|6890.2|6883.1|6878.1|0
1614583500000|2021-03-01 07:25:00|6892.5|6887.5|6893.7|6888.7|6896.7|6891.7|6890.1|6885.1|0
1614583800000|2021-03-01 07:30:00|6893.9|6888.9|6889.7|6884.7|6894.5|6889.5|6887.1|6882.1|0
1614584100000|2021-03-01 07:35:00|6889.6|6884.6|6887.8|6882.8|6895.4|6890.4|6887.3|6882.3|0
1614584400000|2021-03-01 07:40:00|6887.6|6882.6|6887.4|6882.4|6888.9|6883.9|6884.7|6879.7|0
1614584700000|2021-03-01 07:45:00|6887|6882|6890.2|6885.2|6891.4|6886.4|6886.5|6881.5|0
1614585000000|2021-03-01 07:50:00|6888.2|6883.2|6888|6883|6889.5|6884.5|6884.3|6879.3|0
1614585300000|2021-03-01 07:55:00|6887.8|6882.8|6890.1|6885.1|6891.8|6886.8|6885.3|6880.3|0
1614585600000|2021-03-01 08:00:00|6889.1|6884.1|6888.7|6883.7|6894.2|6889.2|6885.6|6880.6|0
1614585900000|2021-03-01 08:05:00|6888.8|6883.8|6891.3|6886.3|6891.4|6886.4|6881.6|6876.6|0
1614586200000|2021-03-01 08:10:00|6891.4|6886.4|6891.6|6886.6|6894|6889|6888.6|6883.6|0
1614586500000|2021-03-01 08:15:00|6892|6887|6891.3|6886.3|6895.7|6890.7|6888.8|6883.8|0
1614586800000|2021-03-01 08:20:00|6891.2|6886.2|6890.9|6885.9|6897.7|6892.7|6889.8|6884.8|0
1614587100000|2021-03-01 08:25:00|6890.8|6885.8|6894.2|6889.2|6895.4|6890.4|6890.6|6885.6|0
1614587400000|2021-03-01 08:30:00|6894.1|6889.1|6896.7|6891.7|6896.7|6891.7|6887.5|6882.5|0
1614587700000|2021-03-01 08:35:00|6896.6|6891.6|6894.4|6889.4|6898.5|6893.5|6893.5|6888.5|0
1614588000000|2021-03-01 08:40:00|6894.2|6889.2|6893.9|6888.9|6896.8|6891.8|6892.2|6887.2|0
1614588300000|2021-03-01 08:45:00|6893.8|6888.8|6890.1|6885.1|6896.2|6891.2|6888.8|6883.8|0
1614588600000|2021-03-01 08:50:00|6890.2|6885.2|6887.7|6882.7|6890.2|6885.2|6885.4|6880.4|0
1614588900000|2021-03-01 08:55:00|6887.6|6882.6|6889.4|6884.4|6890|6885|6886.9|6881.9|0
1614589200000|2021-03-01 09:00:00|6889.6|6884.6|6913|6910|6939.6|6936.6|6888.9|6883.9|0
1614589500000|2021-03-01 09:05:00|6912.7|6909.7|6933.1|6930.1|6933.4|6930.4|6909.7|6906.7|0
1614589800000|2021-03-01 09:10:00|6932.8|6929.8|6940.3|6937.3|6942.2|6939.2|6925|6922|0
1614590100000|2021-03-01 09:15:00|6941.7|6938.7|6925.8|6922.8|6942.8|6939.8|6925.3|6922.3|0
1614590400000|2021-03-01 09:20:00|6925.9|6922.9|6925.4|6922.4|6930.3|6927.3|6924.3|6921.3|0
1614590700000|2021-03-01 09:25:00|6924.2|6921.2|6921.6|6918.6|6926|6923|6919.9|6916.9|0
1614591000000|2021-03-01 09:30:00|6921.7|6918.7|6922.4|6919.4|6928.8|6925.8|6919.3|6916.3|0
1614591300000|2021-03-01 09:35:00|6923.2|6920.2|6930.9|6927.9|6930.9|6927.9|6920.9|6917.9|0
1614591600000|2021-03-01 09:40:00|6929.9|6926.9|6928.5|6925.5|6933.1|6930.1|6928.1|6925.1|0
1614591900000|2021-03-01 09:45:00|6927.8|6924.8|6927.7|6924.7|6932.5|6929.5|6924.6|6921.6|0
1614592200000|2021-03-01 09:50:00|6924.4|6921.4|6929.2|6926.2|6935.2|6932.2|6923.9|6920.9|0
1614592500000|2021-03-01 09:55:00|6929.4|6926.4|6932.9|6929.9|6936.1|6933.1|6928.7|6925.7|0
1614592800000|2021-03-01 10:00:00|6933.7|6930.7|6931.4|6928.4|6934.4|6931.4|6931.1|6928.1|0
1614593100000|2021-03-01 10:05:00|6930.7|6927.7|6928.1|6925.1|6931|6928|6925.8|6922.8|0
1614593400000|2021-03-01 10:10:00|6928|6925|6934.7|6931.7|6935.5|6932.5|6927.6|6924.6|0
1614593700000|2021-03-01 10:15:00|6929.4|6926.4|6939.6|6936.6|6940.7|6937.7|6929.4|6926.4|0
1614594000000|2021-03-01 10:20:00|6938.8|6935.8|6944.8|6941.8|6945|6942|6938.8|6935.8|0
1614594300000|2021-03-01 10:25:00|6944|6941|6945.3|6942.3|6947|6944|6938.2|6935.2|0
1614594600000|2021-03-01 10:30:00|6945.4|6942.4|6944.9|6941.9|6947.7|6944.7|6939.3|6936.3|0
1614594900000|2021-03-01 10:35:00|6945.3|6942.3|6949.1|6946.1|6950.2|6947.2|6943.9|6940.9|0
1614595200000|2021-03-01 10:40:00|6949.2|6946.2|6942.7|6939.7|6950.9|6947.9|6942.7|6939.7|0
1614595500000|2021-03-01 10:45:00|6942.5|6939.5|6937.5|6934.5|6942.7|6939.7|6929.7|6926.7|0
1614595800000|2021-03-01 10:50:00|6936.2|6933.2|6933.4|6930.4|6943.6|6940.6|6933|6930|0
1614596100000|2021-03-01 10:55:00|6933.2|6930.2|6932.8|6929.8|6937.5|6934.5|6928.9|6925.9|0
1614596400000|2021-03-01 11:00:00|6932.7|6929.7|6932.2|6929.2|6935.5|6932.5|6930.2|6927.2|0
1614596700000|2021-03-01 11:05:00|6933.3|6930.3|6932.3|6929.3|6934.7|6931.7|6926.9|6923.9|0
1614597000000|2021-03-01 11:10:00|6932.2|6929.2|6929.3|6926.3|6933.4|6930.4|6928.2|6925.2|0
1614597300000|2021-03-01 11:15:00|6929.2|6926.2|6928.4|6925.4|6930.7|6927.7|6926.3|6923.3|0
1614597600000|2021-03-01 11:20:00|6928.3|6925.3|6923.6|6920.6|6929.4|6926.4|6923.5|6920.5|0
1614597900000|2021-03-01 11:25:00|6923.7|6920.7|6917.5|6914.5|6924.3|6921.3|6916.5|6913.5|0
1614598200000|2021-03-01 11:30:00|6917.7|6914.7|6917.8|6914.8|6918.4|6915.4|6910.7|6907.7|0
1614598500000|2021-03-01 11:35:00|6920.5|6917.5|6915.9|6912.9|6920.5|6917.5|6914.7|6911.7|0
1614598800000|2021-03-01 11:40:00|6914.7|6911.7|6923.8|6920.8|6926|6923|6914.7|6911.7|0
1614599100000|2021-03-01 11:45:00|6923.6|6920.6|6919.7|6916.7|6925.4|6922.4|6918.4|6915.4|0
1614599400000|2021-03-01 11:50:00|6919.6|6916.6|6910.4|6907.4|6919.8|6916.8|6910.2|6907.2|0
1614599700000|2021-03-01 11:55:00|6910|6907|6911|6908|6912.3|6909.3|6907.3|6904.3|0
1614600000000|2021-03-01 12:00:00|6911.8|6908.8|6898.5|6895.5|6911.8|6908.8|6881.4|6878.4|0
1614600300000|2021-03-01 12:05:00|6898.3|6895.3|6889.8|6886.8|6899.3|6896.3|6888.4|6885.4|0
1614600600000|2021-03-01 12:10:00|6890|6887|6885.7|6882.7|6890.3|6887.3|6882.2|6879.2|0
1614600900000|2021-03-01 12:15:00|6885.8|6882.8|6894.3|6891.3|6897.5|6894.5|6885.7|6882.7|0
1614601200000|2021-03-01 12:20:00|6893.9|6890.9|6892.8|6889.8|6896.8|6893.8|6891.4|6888.4|0
1614601500000|2021-03-01 12:25:00|6892.6|6889.6|6892.1|6889.1|6895.7|6892.7|6889.6|6886.6|0
1614601800000|2021-03-01 12:30:00|6891.5|6888.5|6889.5|6886.5|6893.2|6890.2|6889.3|6886.3|0
1614602100000|2021-03-01 12:35:00|6889.7|6886.7|6883.1|6880.1|6890.4|6887.4|6882.5|6879.5|0
1614602400000|2021-03-01 12:40:00|6883.3|6880.3|6878.8|6875.8|6883.3|6880.3|6875.9|6872.9|0
1614602700000|2021-03-01 12:45:00|6879|6876|6880.6|6877.6|6881.2|6878.2|6878.1|6875.1|0
1614603000000|2021-03-01 12:50:00|6880.5|6877.5|6887.4|6884.4|6887.6|6884.6|6880.1|6877.1|0
1614603300000|2021-03-01 12:55:00|6887.5|6884.5|6888.2|6885.2|6889|6886|6885.6|6882.6|0
1614603600000|2021-03-01 13:00:00|6888.3|6885.3|6891|6888|6891|6888|6886.1|6883.1|0
1614603900000|2021-03-01 13:05:00|6891.5|6888.5|6891.4|6888.4|6892.4|6889.4|6889.7|6886.7|0
1614604200000|2021-03-01 13:10:00|6891.2|6888.2|6893.1|6890.1|6893.5|6890.5|6889.8|6886.8|0
1614604500000|2021-03-01 13:15:00|6893.3|6890.3|6896.3|6893.3|6897.2|6894.2|6893.3|6890.3|0
1614604800000|2021-03-01 13:20:00|6897.5|6894.5|6891.1|6888.1|6901.8|6898.8|6891.1|6888.1|0
1614605100000|2021-03-01 13:25:00|6891.2|6888.2|6901.4|6898.4|6901.4|6898.4|6889.2|6886.2|0
1614605400000|2021-03-01 13:30:00|6901.8|6898.8|6892.5|6889.5|6902.2|6899.2|6890.9|6887.9|0
1614605700000|2021-03-01 13:35:00|6892.6|6889.6|6895.7|6892.7|6896.1|6893.1|6890.6|6887.6|0
1614606000000|2021-03-01 13:40:00|6895.4|6892.4|6897.8|6894.8|6898|6895|6894.8|6891.8|0
1614606300000|2021-03-01 13:45:00|6897.5|6894.5|6896.1|6893.1|6898.6|6895.6|6894.5|6891.5|0
1614606600000|2021-03-01 13:50:00|6896.3|6893.3|6904.4|6901.4|6905.3|6902.3|6895.1|6892.1|0
1614606900000|2021-03-01 13:55:00|6904.7|6901.7|6906.4|6903.4|6908.5|6905.5|6904.5|6901.5|0
1614607200000|2021-03-01 14:00:00|6906.5|6903.5|6909.1|6906.1|6910.2|6907.2|6906.1|6903.1|0
1614607500000|2021-03-01 14:05:00|6909.3|6906.3|6908.2|6905.2|6911.1|6908.1|6907.1|6904.1|0
1614607800000|2021-03-01 14:10:00|6908.3|6905.3|6915.4|6912.4|6915.4|6912.4|6908.2|6905.2|0
1614608100000|2021-03-01 14:15:00|6916.3|6913.3|6923.3|6920.3|6924.9|6921.9|6915.9|6912.9|0
1614608400000|2021-03-01 14:20:00|6923.4|6920.4|6930.8|6927.8|6931.3|6928.3|6921.7|6918.7|0
1614608700000|2021-03-01 14:25:00|6931.1|6928.1|6932.6|6929.6|6933.4|6930.4|6926.1|6923.1|0
1614609000000|2021-03-01 14:30:00|6928.2|6925.2|6897|6895.2|6934.4|6931.4|6879.8|6878|0
1614609300000|2021-03-01 14:35:00|6896.9|6895.1|6878|6876.2|6912.6|6910.8|6863.4|6861.6|0
1614609600000|2021-03-01 14:40:00|6878.1|6876.3|6876.7|6874.9|6895.3|6893.5|6868.5|6866.7|0
1614609900000|2021-03-01 14:45:00|6876.6|6874.8|6842.5|6840.7|6883.4|6881.6|6837.7|6835.9|0
1614610200000|2021-03-01 14:50:00|6842.6|6840.8|6875.7|6873.9|6883.8|6882|6830.5|6828.7|0
1614610500000|2021-03-01 14:55:00|6875.8|6874|6884.7|6882.9|6886.1|6884.3|6864.6|6862.8|0
1614610800000|2021-03-01 15:00:00|6886.8|6885|6880.7|6878.9|6892.6|6890.8|6872|6870.2|0
1614611100000|2021-03-01 15:05:00|6880.9|6879.1|6871.4|6869.6|6890.8|6889|6864.5|6862.7|0
1614611400000|2021-03-01 15:10:00|6873|6871.2|6863.8|6862|6880.1|6878.3|6853.8|6852|0
1614611700000|2021-03-01 15:15:00|6864.4|6862.6|6873.1|6871.3|6878.2|6876.4|6856.2|6854.4|0
1614612000000|2021-03-01 15:20:00|6872.7|6870.9|6888.8|6887|6896|6894.2|6872.7|6870.9|0
1614612300000|2021-03-01 15:25:00|6888.7|6886.9|6883.6|6881.8|6892.2|6890.4|6878.5|6876.7|0
1614612600000|2021-03-01 15:30:00|6884.6|6882.8|6889.7|6887.9|6889.7|6887.9|6869.9|6868.1|0
1614612900000|2021-03-01 15:35:00|6889.4|6887.6|6889|6887.2|6897.4|6895.6|6884.6|6882.8|0
1614613200000|2021-03-01 15:40:00|6889.2|6887.4|6906.3|6904.5|6907.4|6905.6|6889.2|6887.4|0
1614613500000|2021-03-01 15:45:00|6906.5|6904.7|6903.8|6902|6907.9|6906.1|6892|6890.2|0
1614613800000|2021-03-01 15:50:00|6902.6|6900.8|6905.5|6903.7|6906|6904.2|6895.6|6893.8|0
1614614100000|2021-03-01 15:55:00|6905.2|6903.4|6900.3|6898.5|6909.3|6907.5|6890.2|6888.4|0
1614614400000|2021-03-01 16:00:00|6900.5|6898.7|6897.8|6896|6906.8|6905|6893.7|6891.9|0
1614614700000|2021-03-01 16:05:00|6898|6896.2|6916.4|6914.6|6919.7|6917.9|6896.5|6894.7|0
1614615000000|2021-03-01 16:10:00|6916.5|6914.7|6915.6|6913.8|6924.4|6922.6|6912.6|6910.8|0
1614615300000|2021-03-01 16:15:00|6915.8|6914|6914.6|6912.8|6923.9|6922.1|6910.2|6908.4|0
1614615600000|2021-03-01 16:20:00|6915.3|6913.5|6910.2|6908.4|6917.8|6916|6908.3|6906.5|0
1614615900000|2021-03-01 16:25:00|6910.3|6908.5|6905.7|6903.9|6912.3|6910.5|6902.1|6900.3|0
1614616200000|2021-03-01 16:30:00|6905.9|6904.1|6903.5|6901.7|6911.4|6909.6|6897.7|6895.9|0
1614616500000|2021-03-01 16:35:00|6903.4|6901.6|6903.4|6901.6|6913.2|6911.4|6902.6|6900.8|0
1614616800000|2021-03-01 16:40:00|6903.5|6901.7|6920|6918.2|6920.5|6918.7|6903.1|6901.3|0
1614617100000|2021-03-01 16:45:00|6920.3|6918.5|6919.3|6917.5|6922.2|6920.4|6916.6|6914.8|0
1614617400000|2021-03-01 16:50:00|6919.5|6917.7|6912.8|6911|6920.6|6918.8|6912.4|6910.6|0
1614617700000|2021-03-01 16:55:00|6912.9|6911.1|6909.2|6907.4|6916.5|6914.7|6907.5|6905.7|0
1614618000000|2021-03-01 17:00:00|6909.5|6907.7|6902.9|6901.1|6912.1|6910.3|6902.7|6900.9|0
1614618300000|2021-03-01 17:05:00|6902.8|6901|6912|6910.2|6914.9|6913.1|6902.1|6900.3|0
1614618600000|2021-03-01 17:10:00|6912.3|6910.5|6908.3|6906.5|6914.4|6912.6|6906.7|6904.9|0
1614618900000|2021-03-01 17:15:00|6907.9|6906.1|6897.8|6896|6907.9|6906.1|6896|6894.2|0
1614619200000|2021-03-01 17:20:00|6898|6896.2|6905|6903.2|6909.2|6907.4|6897.6|6895.8|0
1614619500000|2021-03-01 17:25:00|6904.8|6903|6908|6906.2|6909.9|6908.1|6904.7|6902.9|0
1614619800000|2021-03-01 17:30:00|6907.7|6905.9|6915.2|6913.4|6915.4|6913.6|6906.2|6904.4|0
1614620100000|2021-03-01 17:35:00|6916|6914.2|6911|6909.2|6922.3|6920.5|6911|6909.2|0
1614620400000|2021-03-01 17:40:00|6911.9|6910.1|6914.8|6913|6915.3|6913.5|6907.4|6905.6|0
1614620700000|2021-03-01 17:45:00|6914.7|6912.9|6926|6924.2|6926.6|6924.8|6912.8|6911|0
1614621000000|2021-03-01 17:50:00|6926.2|6924.4|6916.3|6914.5|6927.5|6925.7|6916.3|6914.5|0
1614621300000|2021-03-01 17:55:00|6916.4|6914.6|6909.6|6907.8|6917.6|6915.8|6899.7|6897.9|0
1614621600000|2021-03-01 18:00:00|6910|6908.2|6907.7|6905.9|6912.7|6910.9|6904.1|6902.3|0
1614621900000|2021-03-01 18:05:00|6907.6|6905.8|6897.7|6895.9|6910.3|6908.5|6897.5|6895.7|0
1614622200000|2021-03-01 18:10:00|6896.8|6895|6890.3|6888.5|6899.3|6897.5|6889.8|6888|0
1614622500000|2021-03-01 18:15:00|6890.6|6888.8|6894|6892.2|6895.4|6893.6|6887.7|6885.9|0
1614622800000|2021-03-01 18:20:00|6893.9|6892.1|6903.7|6901.9|6906.3|6904.5|6893.1|6891.3|0
1614623100000|2021-03-01 18:25:00|6903.3|6901.5|6903.5|6901.7|6905|6903.2|6898.8|6897|0
1614623400000|2021-03-01 18:30:00|6903.1|6901.3|6904.1|6902.3|6906.2|6904.4|6897.6|6895.8|0
1614623700000|2021-03-01 18:35:00|6904.2|6902.4|6900.7|6898.9|6906.5|6904.7|6900|6898.2|0
1614624000000|2021-03-01 18:40:00|6900.6|6898.8|6907.8|6906|6909.2|6907.4|6900.2|6898.4|0
1614624300000|2021-03-01 18:45:00|6907.9|6906.1|6908.2|6906.4|6909.8|6908|6897.6|6895.8|0
1614624600000|2021-03-01 18:50:00|6907.5|6905.7|6908.6|6906.8|6914.2|6912.4|6903.4|6901.6|0
1614624900000|2021-03-01 18:55:00|6909|6907.2|6906.4|6904.6|6911|6909.2|6903.9|6902.1|0
1614625200000|2021-03-01 19:00:00|6906.8|6905|6911.9|6910.1|6915|6913.2|6903.8|6902|0
1614625500000|2021-03-01 19:05:00|6912|6910.2|6918.8|6917|6922.8|6921|6910.6|6908.8|0
1614625800000|2021-03-01 19:10:00|6919.4|6917.6|6926.8|6925|6927.9|6926.1|6917.2|6915.4|0
1614626100000|2021-03-01 19:15:00|6926.3|6924.5|6930.1|6928.3|6931.7|6929.9|6925.4|6923.6|0
1614626400000|2021-03-01 19:20:00|6930.3|6928.5|6930.5|6928.7|6933.6|6931.8|6929.7|6927.9|0
1614626700000|2021-03-01 19:25:00|6930.4|6928.6|6935.2|6933.4|6937.4|6935.6|6930.2|6928.4|0
1614627000000|2021-03-01 19:30:00|6935.9|6934.1|6935.6|6933.8|6937|6935.2|6933|6931.2|0
1614627300000|2021-03-01 19:35:00|6935.5|6933.7|6935.5|6933.7|6939|6937.2|6933.7|6931.9|0
1614627600000|2021-03-01 19:40:00|6935.6|6933.8|6946.2|6944.4|6946.3|6944.5|6935.3|6933.5|0
1614627900000|2021-03-01 19:45:00|6946.5|6944.7|6944.5|6942.7|6946.7|6944.9|6939.7|6937.9|0
1614628200000|2021-03-01 19:50:00|6944.3|6942.5|6950.3|6948.5|6950.9|6949.1|6944.3|6942.5|0
1614628500000|2021-03-01 19:55:00|6950.4|6948.6|6948.4|6946.6|6954.1|6952.3|6948.4|6946.6|0
1614628800000|2021-03-01 20:00:00|6949.8|6948|6960.6|6958.8|6961.4|6959.6|6949.8|6948|0
1614629100000|2021-03-01 20:05:00|6961|6959.2|6954.8|6953|6961|6959.2|6952.8|6951|0
1614629400000|2021-03-01 20:10:00|6955|6953.2|6958.5|6956.7|6960.8|6959|6954.9|6953.1|0
1614629700000|2021-03-01 20:15:00|6958.6|6956.8|6955.2|6953.4|6960.9|6959.1|6950.7|6948.9|0
1614630000000|2021-03-01 20:20:00|6955.1|6953.3|6958.3|6956.5|6959.4|6957.6|6955.1|6953.3|0
1614630300000|2021-03-01 20:25:00|6958.4|6956.6|6951.8|6950|6960.5|6958.7|6947.4|6945.6|0
1614630600000|2021-03-01 20:30:00|6952|6950.2|6954.4|6952.6|6957.1|6955.3|6947|6945.2|0
1614630900000|2021-03-01 20:35:00|6955.2|6953.4|6953.7|6951.9|6956.5|6954.7|6949.4|6947.6|0
1614631200000|2021-03-01 20:40:00|6953.6|6951.8|6951.3|6949.5|6956.7|6954.9|6949.3|6947.5|0
1614631500000|2021-03-01 20:45:00|6950.5|6948.7|6953.5|6951.7|6957.8|6956|6946.9|6945.1|0
1614631800000|2021-03-01 20:50:00|6953.6|6951.8|6965.9|6964.1|6966.6|6964.8|6948.1|6946.3|0
1614632100000|2021-03-01 20:55:00|6966.2|6964.4|6965.7|6963.9|6971.6|6969.8|6953.2|6951.4|0
1614632400000|2021-03-01 21:00:00|6966.3|6963.3|6968.4|6965.4|6972.5|6969.5|6960.7|6957.7|0
1614632700000|2021-03-01 21:05:00|6968.7|6965.7|6972|6969|6972|6969|6967.8|6964.8|0
1614633000000|2021-03-01 21:10:00|6972.1|6969.1|6979.5|6976.5|6980|6977|6971.9|6968.9|0
1614633300000|2021-03-01 21:15:00|6979.3|6976.3|6979|6976|6980.7|6977.7|6978.4|6975.4|0
1614633600000|2021-03-01 21:20:00|6978.9|6975.9|6978.9|6975.9|6980|6977|6978.4|6975.4|0
1614633900000|2021-03-01 21:25:00|6979|6976|6981.4|6978.4|6982.2|6979.2|6979|6976|0
1614634200000|2021-03-01 21:30:00|6981.3|6978.3|6981.7|6978.7|6983.6|6980.6|6980.9|6977.9|0
1614634500000|2021-03-01 21:35:00|6982|6979|6985.5|6982.5|6986.1|6983.1|6981.9|6978.9|0
1614634800000|2021-03-01 21:40:00|6985.6|6982.6|6983.2|6980.2|6986.2|6983.2|6983|6980|0
1614635100000|2021-03-01 21:45:00|6983.3|6980.3|6983.4|6980.4|6983.8|6980.8|6982.1|6979.1|0
1614635400000|2021-03-01 21:50:00|6983.5|6980.5|6984.2|6981.2|6984.4|6981.4|6983|6980|0
1614635700000|2021-03-01 21:55:00|6984.3|6981.3|6984.2|6981.2|6984.6|6981.6|6983.2|6980.2|0
1614636000000|2021-03-01 22:00:00|6984.1|6981.1|6982.2|6979.2|6984.6|6981.6|6981.9|6978.9|0
1614636300000|2021-03-01 22:05:00|6982.4|6979.4|6978.9|6975.9|6982.5|6979.5|6978.2|6975.2|0
1614636600000|2021-03-01 22:10:00|6979|6976|6981.2|6978.2|6981.5|6978.5|6978.9|6975.9|0
1614636900000|2021-03-01 22:15:00|6980.8|6977.8|6979.1|6976.1|6981.5|6978.5|6978.6|6975.6|0
1614637200000|2021-03-01 22:20:00|6979.7|6976.7|6979.6|6976.6|6980.9|6977.9|6979.6|6976.6|0
1614637500000|2021-03-01 22:25:00|6979.7|6976.7|6978.9|6975.9|6980.4|6977.4|6978.3|6975.3|0
1614637800000|2021-03-01 22:30:00|6978.8|6975.8|6979.6|6976.6|6981.1|6978.1|6978.8|6975.8|0
1614638100000|2021-03-01 22:35:00|6979.2|6976.2|6980.4|6977.4|6980.4|6977.4|6979.1|6976.1|0
1614638400000|2021-03-01 22:40:00|6980.7|6977.7|6981.1|6978.1|6981.2|6978.2|6980.5|6977.5|0
1614638700000|2021-03-01 22:45:00|6981.2|6978.2|6981.3|6978.3|6981.5|6978.5|6981.1|6978.1|0
1614639000000|2021-03-01 22:50:00|6984.2|6981.2|6983.6|6980.6|6984.4|6981.4|6983.2|6980.2|0
1614639300000|2021-03-01 22:55:00|6983.7|6980.7|6983.3|6980.3|6983.7|6980.7|6981.9|6978.9|0
1614639600000|2021-03-01 23:00:00|6983.5|6980.5|6985|6982|6985.8|6982.8|6983.3|6980.3|0
1614639900000|2021-03-01 23:05:00|6984.9|6981.9|6985.5|6982.5|6986.1|6983.1|6984.9|6981.9|0
1614640200000|2021-03-01 23:10:00|6985.3|6982.3|6986.2|6983.2|6986.3|6983.3|6985|6982|0
1614640500000|2021-03-01 23:15:00|6985|6982|6986.7|6983.7|6987.3|6984.3|6985|6982|0
1614640800000|2021-03-01 23:20:00|6986.8|6983.8|6985.7|6982.7|6986.8|6983.8|6985|6982|0
1614641100000|2021-03-01 23:25:00|6985.6|6982.6|6985.4|6982.4|6985.9|6982.9|6984.4|6981.4|0
1614641400000|2021-03-01 23:30:00|6985.5|6982.5|6984.8|6981.8|6985.5|6982.5|6984.4|6981.4|0
1614641700000|2021-03-01 23:35:00|6984.9|6981.9|6985|6982|6985.8|6982.8|6984.8|6981.8|0
1614642000000|2021-03-01 23:40:00|6985.1|6982.1|6984.5|6981.5|6985.1|6982.1|6984.2|6981.2|0
1614642300000|2021-03-01 23:45:00|6984.7|6981.7|6985.1|6982.1|6985.4|6982.4|6984.2|6981.2|0
1614642600000|2021-03-01 23:50:00|6985.2|6982.2|6985.4|6982.4|6985.4|6982.4|6984.2|6981.2|0
1614642900000|2021-03-01 23:55:00|6985.1|6982.1|6983|6980|6987.3|6984.3|6982.6|6979.6|0
1614643200000|2021-03-02 00:00:00|6983.1|6980.1|6983.9|6980.9|6984.7|6981.7|6982.5|6979.5|0
1614643500000|2021-03-02 00:05:00|6983.8|6980.8|6986|6983|6986.8|6983.8|6983.3|6980.3|0
1614643800000|2021-03-02 00:10:00|6985.5|6982.5|6986.1|6983.1|6986.7|6983.7|6985.5|6982.5|0
1614644100000|2021-03-02 00:15:00|6986.2|6983.2|6986.5|6983.5|6986.7|6983.7|6984.9|6981.9|0
1614644400000|2021-03-02 00:20:00|6986.6|6983.6|6987.7|6984.7|6988.2|6985.2|6986.4|6983.4|0
1614644700000|2021-03-02 00:25:00|6987|6984|6988.6|6985.6|6988.8|6985.8|6986.8|6983.8|0
1614645000000|2021-03-02 00:30:00|6988.7|6985.7|6986.9|6983.9|6989.4|6986.4|6986.8|6983.8|0
1614645300000|2021-03-02 00:35:00|6986.4|6983.4|6987.5|6984.5|6988.4|6985.4|6985.6|6982.6|0
1614645600000|2021-03-02 00:40:00|6987.4|6984.4|6988.4|6985.4|6989|6986|6987.4|6984.4|0
1614645900000|2021-03-02 00:45:00|6988.5|6985.5|6988.1|6985.1|6989.4|6986.4|6987.6|6984.6|0
1614646200000|2021-03-02 00:50:00|6987.8|6984.8|6990.7|6987.7|6991.3|6988.3|6987.7|6984.7|0
1614646500000|2021-03-02 00:55:00|6990.8|6987.8|6996.9|6991.9|6997.2|6994.2|6990.8|6987.8|0
1614646800000|2021-03-02 01:00:00|6996.1|6991.1|6996.4|6991.4|6996.6|6991.6|6994.1|6989.1|0
1614647100000|2021-03-02 01:05:00|6996.6|6991.6|6995.8|6990.8|6997.2|6992.2|6994.3|6989.3|0
1614647400000|2021-03-02 01:10:00|6995.6|6990.6|6992.5|6987.5|6996.3|6991.3|6991.2|6986.2|0
1614647700000|2021-03-02 01:15:00|6992.1|6987.1|6992.7|6987.7|6995.5|6990.5|6991.2|6986.2|0
1614648000000|2021-03-02 01:20:00|6992.3|6987.3|6992.2|6987.2|6992.6|6987.6|6987.3|6982.3|0
1614648300000|2021-03-02 01:25:00|6992.1|6987.1|6991|6986|6993.6|6988.6|6988|6983|0
1614648600000|2021-03-02 01:30:00|6990.9|6985.9|6979.2|6974.2|6991.1|6986.1|6978.7|6973.7|0
1614648900000|2021-03-02 01:35:00|6978.7|6973.7|6978.7|6973.7|6981.1|6976.1|6975.5|6970.5|0
1614649200000|2021-03-02 01:40:00|6978.9|6973.9|6980.4|6975.4|6981.7|6976.7|6977.1|6972.1|0
1614649500000|2021-03-02 01:45:00|6980.5|6975.5|6981.3|6976.3|6982.6|6977.6|6976|6971|0
1614649800000|2021-03-02 01:50:00|6981.4|6976.4|6978.7|6973.7|6982.2|6977.2|6975.5|6970.5|0
1614650100000|2021-03-02 01:55:00|6978.6|6973.6|6973.6|6968.6|6979|6974|6971.3|6966.3|0
1614650400000|2021-03-02 02:00:00|6972.3|6967.3|6976.2|6971.2|6976.6|6971.6|6970.3|6965.3|0
1614650700000|2021-03-02 02:05:00|6976.1|6971.1|6983.6|6978.6|6984.6|6979.6|6975.9|6970.9|0
1614651000000|2021-03-02 02:10:00|6983.7|6978.7|6987.6|6982.6|6988.2|6983.2|6981.4|6976.4|0
1614651300000|2021-03-02 02:15:00|6987.7|6982.7|6982.6|6977.6|6988.5|6983.5|6982.4|6977.4|0
1614651600000|2021-03-02 02:20:00|6982.5|6977.5|6967.8|6962.8|6983.4|6978.4|6967.2|6962.2|0
1614651900000|2021-03-02 02:25:00|6967.7|6962.7|6969.7|6964.7|6970.9|6965.9|6964.4|6959.4|0
1614652200000|2021-03-02 02:30:00|6969.6|6964.6|6969.5|6964.5|6970.5|6965.5|6965.2|6960.2|0
1614652500000|2021-03-02 02:35:00|6969.2|6964.2|6968.1|6963.1|6969.9|6964.9|6966.6|6961.6|0
1614652800000|2021-03-02 02:40:00|6967.9|6962.9|6961.3|6956.3|6967.9|6962.9|6959.3|6954.3|0
1614653100000|2021-03-02 02:45:00|6961.4|6956.4|6966.6|6961.6|6967|6962|6960.6|6955.6|0
1614653400000|2021-03-02 02:50:00|6966.8|6961.8|6961.6|6956.6|6966.8|6961.8|6957.6|6952.6|0
1614653700000|2021-03-02 02:55:00|6961.3|6956.3|6955.9|6950.9|6963.4|6958.4|6953.1|6948.1|0
1614654000000|2021-03-02 03:00:00|6956|6951|6958.4|6953.4|6959.3|6954.3|6955|6950|0
1614654300000|2021-03-02 03:05:00|6958.2|6953.2|6956.9|6951.9|6959|6954|6951.2|6946.2|0
1614654600000|2021-03-02 03:10:00|6956.8|6951.8|6960.7|6955.7|6963.3|6958.3|6956|6951|0
1614654900000|2021-03-02 03:15:00|6960.4|6955.4|6957.8|6952.8|6961.8|6956.8|6954.7|6949.7|0
1614655200000|2021-03-02 03:20:00|6957.7|6952.7|6959.1|6954.1|6962.8|6957.8|6953.4|6948.4|0
1614655500000|2021-03-02 03:25:00|6959.3|6954.3|6957.4|6952.4|6961.2|6956.2|6955.2|6950.2|0
1614655800000|2021-03-02 03:30:00|6957.3|6952.3|6955.4|6950.4|6959.5|6954.5|6953.6|6948.6|0
1614656100000|2021-03-02 03:35:00|6955.3|6950.3|6959.6|6954.6|6960.4|6955.4|6953.8|6948.8|0
1614656400000|2021-03-02 03:40:00|6959.9|6954.9|6959.6|6954.6|6964.2|6959.2|6958.7|6953.7|0
1614656700000|2021-03-02 03:45:00|6959.4|6954.4|6961.5|6956.5|6964.3|6959.3|6959.1|6954.1|0
1614657000000|2021-03-02 03:50:00|6961.9|6956.9|6961.9|6956.9|6964.6|6959.6|6960.8|6955.8|0
1614657300000|2021-03-02 03:55:00|6962|6957|6962.5|6957.5|6964.5|6959.5|6961.4|6956.4|0
1614657600000|2021-03-02 04:00:00|6962.4|6957.4|6961.4|6956.4|6963.6|6958.6|6958|6953|0
1614657900000|2021-03-02 04:05:00|6961.7|6956.7|6959.9|6954.9|6962.2|6957.2|6959.7|6954.7|0
1614658200000|2021-03-02 04:10:00|6960.1|6955.1|6960|6955|6961.5|6956.5|6958.7|6953.7|0
1614658500000|2021-03-02 04:15:00|6959.9|6954.9|6957.9|6952.9|6960.1|6955.1|6955.9|6950.9|0
1614658800000|2021-03-02 04:20:00|6957.7|6952.7|6957.9|6952.9|6959.2|6954.2|6955.7|6950.7|0
1614659100000|2021-03-02 04:25:00|6958|6953|6955.7|6950.7|6959.1|6954.1|6953.4|6948.4|0
1614659400000|2021-03-02 04:30:00|6955.6|6950.6|6958.4|6953.4|6960.4|6955.4|6954.8|6949.8|0
1614659700000|2021-03-02 04:35:00|6958.8|6953.8|6957.1|6952.1|6959.6|6954.6|6956.9|6951.9|0
1614660000000|2021-03-02 04:40:00|6957.2|6952.2|6955.7|6950.7|6957.6|6952.6|6954.5|6949.5|0
1614660300000|2021-03-02 04:45:00|6955.6|6950.6|6953.5|6948.5|6958.3|6953.3|6953.5|6948.5|0
1614660600000|2021-03-02 04:50:00|6953.4|6948.4|6954.6|6949.6|6955.9|6950.9|6952.8|6947.8|0
1614660900000|2021-03-02 04:55:00|6954.8|6949.8|6954.8|6949.8|6958.2|6953.2|6953.6|6948.6|0
1614661200000|2021-03-02 05:00:00|6955.1|6950.1|6948.6|6943.6|6956.8|6951.8|6946.7|6941.7|0
1614661500000|2021-03-02 05:05:00|6948.4|6943.4|6950.8|6945.8|6952.7|6947.7|6948.1|6943.1|0
1614661800000|2021-03-02 05:10:00|6950.7|6945.7|6947.8|6942.8|6951.6|6946.6|6947.2|6942.2|0
1614662100000|2021-03-02 05:15:00|6947.7|6942.7|6944.9|6939.9|6947.9|6942.9|6944.5|6939.5|0
1614662400000|2021-03-02 05:20:00|6944.8|6939.8|6941.7|6936.7|6946.1|6941.1|6941.6|6936.6|0
1614662700000|2021-03-02 05:25:00|6941.6|6936.6|6939.9|6934.9|6942.6|6937.6|6938.4|6933.4|0
1614663000000|2021-03-02 05:30:00|6939.8|6934.8|6946.4|6941.4|6947.9|6942.9|6939.5|6934.5|0
1614663300000|2021-03-02 05:35:00|6946.5|6941.5|6945.1|6940.1|6947.6|6942.6|6942.9|6937.9|0
1614663600000|2021-03-02 05:40:00|6944.9|6939.9|6949.1|6944.1|6950.7|6945.7|6942.9|6937.9|0
1614663900000|2021-03-02 05:45:00|6949|6944|6948.1|6943.1|6949.1|6944.1|6945.8|6940.8|0
1614664200000|2021-03-02 05:50:00|6948.2|6943.2|6949.2|6944.2|6951.8|6946.8|6947.2|6942.2|0
1614664500000|2021-03-02 05:55:00|6948.9|6943.9|6945.1|6940.1|6949.7|6944.7|6943.9|6938.9|0
1614664800000|2021-03-02 06:00:00|6943.9|6938.9|6950.7|6945.7|6951.2|6946.2|6941.4|6936.4|0
1614665100000|2021-03-02 06:05:00|6950.8|6945.8|6960.6|6955.6|6961.4|6956.4|6948.7|6943.7|0
1614665400000|2021-03-02 06:10:00|6960.7|6955.7|6967|6962|6967.2|6962.2|6959.4|6954.4|0
1614665700000|2021-03-02 06:15:00|6966.7|6961.7|6964.4|6959.4|6967.5|6962.5|6963.6|6958.6|0
1614666000000|2021-03-02 06:20:00|6964.8|6959.8|6968.1|6963.1|6968.1|6963.1|6963.1|6958.1|0
1614666300000|2021-03-02 06:25:00|6968|6963|6966.9|6961.9|6968|6963|6962.7|6957.7|0
1614666600000|2021-03-02 06:30:00|6967|6962|6957.6|6952.6|6967.6|6962.6|6957.4|6952.4|0
1614666900000|2021-03-02 06:35:00|6957.7|6952.7|6955|6950|6959.1|6954.1|6948.4|6943.4|0
1614667200000|2021-03-02 06:40:00|6955.1|6950.1|6953.9|6948.9|6957.5|6952.5|6951|6946|0
1614667500000|2021-03-02 06:45:00|6953.8|6948.8|6954.5|6949.5|6955.5|6950.5|6951|6946|0
1614667800000|2021-03-02 06:50:00|6954.7|6949.7|6955.9|6950.9|6957.4|6952.4|6952.6|6947.6|0
1614668100000|2021-03-02 06:55:00|6956.1|6951.1|6954.4|6949.4|6958.8|6953.8|6952.8|6947.8|0
1614668400000|2021-03-02 07:00:00|6954.1|6949.1|6952.6|6947.6|6956.7|6951.7|6949.9|6944.9|0
1614668700000|2021-03-02 07:05:00|6952.7|6947.7|6943.8|6938.8|6954.2|6949.2|6941.4|6936.4|0
1614669000000|2021-03-02 07:10:00|6944|6939|6948.2|6943.2|6949.3|6944.3|6943.9|6938.9|0
1614669300000|2021-03-02 07:15:00|6947.4|6942.4|6948|6943|6948.4|6943.4|6943.1|6938.1|0
1614669600000|2021-03-02 07:20:00|6947.8|6942.8|6952.6|6947.6|6954.2|6949.2|6945.3|6940.3|0
1614669900000|2021-03-02 07:25:00|6952.7|6947.7|6957.3|6952.3|6958.8|6953.8|6951.5|6946.5|0
1614670200000|2021-03-02 07:30:00|6957.4|6952.4|6953.5|6948.5|6959.6|6954.6|6949.8|6944.8|0
1614670500000|2021-03-02 07:35:00|6953.6|6948.6|6950.6|6945.6|6953.9|6948.9|6949.7|6944.7|0
1614670800000|2021-03-02 07:40:00|6950|6945|6933.1|6928.1|6950.4|6945.4|6931.6|6926.6|0
1614671100000|2021-03-02 07:45:00|6933|6928|6934.4|6929.4|6935.1|6930.1|6930.1|6925.1|0
1614671400000|2021-03-02 07:50:00|6934.1|6929.1|6935.2|6930.2|6935.8|6930.8|6931.1|6926.1|0
1614671700000|2021-03-02 07:55:00|6935|6930|6929.4|6924.4|6936|6931|6928.3|6923.3|0
1614672000000|2021-03-02 08:00:00|6929.5|6924.5|6932.1|6927.1|6936.4|6931.4|6928.8|6923.8|0
1614672300000|2021-03-02 08:05:00|6932|6927|6930.7|6925.7|6933.1|6928.1|6925.4|6920.4|0
1614672600000|2021-03-02 08:10:00|6930.9|6925.9|6942.9|6937.9|6942.9|6937.9|6929.8|6924.8|0
1614672900000|2021-03-02 08:15:00|6942.8|6937.8|6945.9|6940.9|6949.7|6944.7|6942.7|6937.7|0
1614673200000|2021-03-02 08:20:00|6945.8|6940.8|6939.8|6934.8|6948.2|6943.2|6939.7|6934.7|0
1614673500000|2021-03-02 08:25:00|6939.9|6934.9|6935.1|6930.1|6942.3|6937.3|6932.5|6927.5|0
1614673800000|2021-03-02 08:30:00|6935.2|6930.2|6942.8|6937.8|6944.6|6939.6|6932.6|6927.6|0
1614674100000|2021-03-02 08:35:00|6942.7|6937.7|6953.3|6948.3|6958.8|6953.8|6941.4|6936.4|0
1614674400000|2021-03-02 08:40:00|6953.4|6948.4|6951|6946|6957|6952|6950.7|6945.7|0
1614674700000|2021-03-02 08:45:00|6950.8|6945.8|6951.5|6946.5|6954|6949|6949.8|6944.8|0
1614675000000|2021-03-02 08:50:00|6951.4|6946.4|6939.8|6934.8|6951.8|6946.8|6936.2|6931.2|0
1614675300000|2021-03-02 08:55:00|6939.6|6934.6|6927.5|6922.5|6941.3|6936.3|6923.9|6918.9|0
1614675600000|2021-03-02 09:00:00|6927.6|6922.6|6900.8|6897.8|6929|6924|6899.3|6896.3|0
1614675900000|2021-03-02 09:05:00|6899|6896|6897.6|6894.6|6905.2|6902.2|6894.2|6891.2|0
1614676200000|2021-03-02 09:10:00|6898.5|6895.5|6885.7|6882.7|6898.6|6895.6|6877.3|6874.3|0
1614676500000|2021-03-02 09:15:00|6885.8|6882.8|6891.1|6888.1|6897.1|6894.1|6884.7|6881.7|0
1614676800000|2021-03-02 09:20:00|6890.6|6887.6|6891.7|6888.7|6893.4|6890.4|6887.6|6884.6|0
1614677100000|2021-03-02 09:25:00|6892.2|6889.2|6891.6|6888.6|6894.4|6891.4|6890.8|6887.8|0
1614677400000|2021-03-02 09:30:00|6891.5|6888.5|6898.7|6895.7|6899|6896|6891.2|6888.2|0
1614677700000|2021-03-02 09:35:00|6898.3|6895.3|6904.4|6901.4|6907|6904|6897.1|6894.1|0
1614678000000|2021-03-02 09:40:00|6903.4|6900.4|6909.8|6906.8|6911.7|6908.7|6901.1|6898.1|0
1614678300000|2021-03-02 09:45:00|6908.7|6905.7|6903.5|6900.5|6908.7|6905.7|6903.5|6900.5|0
1614678600000|2021-03-02 09:50:00|6904|6901|6904.2|6901.2|6905.2|6902.2|6900.2|6897.2|0
1614678900000|2021-03-02 09:55:00|6903.5|6900.5|6903.9|6900.9|6911.9|6908.9|6903.5|6900.5|0
1614679200000|2021-03-02 10:00:00|6903.4|6900.4|6903.1|6900.1|6907.5|6904.5|6901.6|6898.6|0
1614679500000|2021-03-02 10:05:00|6903.2|6900.2|6904.3|6901.3|6905.9|6902.9|6900.2|6897.2|0
1614679800000|2021-03-02 10:10:00|6904.4|6901.4|6906.8|6903.8|6909.2|6906.2|6903|6900|0
1614680100000|2021-03-02 10:15:00|6906.1|6903.1|6907.8|6904.8|6909.1|6906.1|6903.7|6900.7|0
1614680400000|2021-03-02 10:20:00|6908.4|6905.4|6911.7|6908.7|6912.1|6909.1|6906.5|6903.5|0
1614680700000|2021-03-02 10:25:00|6911.1|6908.1|6913.8|6910.8|6915.8|6912.8|6910.3|6907.3|0
1614681000000|2021-03-02 10:30:00|6913.7|6910.7|6909.5|6906.5|6916.9|6913.9|6907|6904|0
1614681300000|2021-03-02 10:35:00|6908|6905|6911|6908|6911.8|6908.8|6907.5|6904.5|0
1614681600000|2021-03-02 10:40:00|6911.1|6908.1|6919.1|6916.1|6919.1|6916.1|6910.4|6907.4|0
1614681900000|2021-03-02 10:45:00|6918.3|6915.3|6922.6|6919.6|6926.1|6923.1|6912.1|6909.1|0
1614682200000|2021-03-02 10:50:00|6923.1|6920.1|6922.8|6919.8|6927|6924|6921.2|6918.2|0
1614682500000|2021-03-02 10:55:00|6922.6|6919.6|6917.9|6914.9|6922.6|6919.6|6912.1|6909.1|0
1614682800000|2021-03-02 11:00:00|6917.8|6914.8|6919.7|6916.7|6920.9|6917.9|6914.7|6911.7|0
1614683100000|2021-03-02 11:05:00|6919.6|6916.6|6923|6920|6924|6921|6916.9|6913.9|0
1614683400000|2021-03-02 11:10:00|6922.8|6919.8|6923.4|6920.4|6924.1|6921.1|6921.2|6918.2|0
1614683700000|2021-03-02 11:15:00|6923.3|6920.3|6917.8|6914.8|6923.4|6920.4|6917.7|6914.7|0
1614684000000|2021-03-02 11:20:00|6919.1|6916.1|6922.8|6919.8|6922.9|6919.9|6916.2|6913.2|0
1614684300000|2021-03-02 11:25:00|6922.9|6919.9|6921.7|6918.7|6923.6|6920.6|6920.1|6917.1|0
1614684600000|2021-03-02 11:30:00|6921.5|6918.5|6924.4|6921.4|6926.5|6923.5|6921.5|6918.5|0
1614684900000|2021-03-02 11:35:00|6924.5|6921.5|6917.3|6914.3|6924.6|6921.6|6915.9|6912.9|0
1614685200000|2021-03-02 11:40:00|6917.2|6914.2|6919.7|6916.7|6919.7|6916.7|6915.8|6912.8|0
1614685500000|2021-03-02 11:45:00|6919.4|6916.4|6923.8|6920.8|6924|6921|6919.4|6916.4|0
1614685800000|2021-03-02 11:50:00|6924|6921|6930.2|6927.2|6930.2|6927.2|6921.8|6918.8|0
1614686100000|2021-03-02 11:55:00|6930.4|6927.4|6931.1|6928.1|6934|6931|6930.2|6927.2|0
1614686400000|2021-03-02 12:00:00|6936.1|6933.1|6951|6948|6951.1|6948.1|6930.6|6927.6|0
1614686700000|2021-03-02 12:05:00|6950.9|6947.9|6957.3|6954.3|6959.3|6956.3|6949.9|6946.9|0
1614687000000|2021-03-02 12:10:00|6956.8|6953.8|6957.2|6954.2|6958.7|6955.7|6954.8|6951.8|0
1614687300000|2021-03-02 12:15:00|6957.1|6954.1|6962.3|6959.3|6963.5|6960.5|6957.1|6954.1|0
1614687600000|2021-03-02 12:20:00|6962.4|6959.4|6968.1|6965.1|6968.1|6965.1|6962.1|6959.1|0
1614687900000|2021-03-02 12:25:00|6968.4|6965.4|6965.5|6962.5|6968.6|6965.6|6964.7|6961.7|0
1614688200000|2021-03-02 12:30:00|6965.4|6962.4|6963.1|6960.1|6965.8|6962.8|6958.6|6955.6|0
1614688500000|2021-03-02 12:35:00|6963.2|6960.2|6966|6963|6967.9|6964.9|6963.2|6960.2|0
1614688800000|2021-03-02 12:40:00|6965.9|6962.9|6970.3|6967.3|6970.4|6967.4|6965.9|6962.9|0
1614689100000|2021-03-02 12:45:00|6970.4|6967.4|6965.3|6962.3|6970.4|6967.4|6965.1|6962.1|0
1614689400000|2021-03-02 12:50:00|6965.4|6962.4|6963.4|6960.4|6966.2|6963.2|6963.4|6960.4|0
1614689700000|2021-03-02 12:55:00|6963.6|6960.6|6964.9|6961.9|6965|6962|6961.8|6958.8|0
1614690000000|2021-03-02 13:00:00|6965.4|6962.4|6967.9|6964.9|6968.6|6965.6|6964.9|6961.9|0
1614690300000|2021-03-02 13:05:00|6968.6|6965.6|6971.1|6968.1|6971.1|6968.1|6966.2|6963.2|0
1614690600000|2021-03-02 13:10:00|6971.6|6968.6|6961.8|6958.8|6972.2|6969.2|6961.8|6958.8|0
1614690900000|2021-03-02 13:15:00|6961.6|6958.6|6958.6|6955.6|6961.8|6958.8|6958.6|6955.6|0
1614691200000|2021-03-02 13:20:00|6958.7|6955.7|6956|6953|6959.1|6956.1|6955.2|6952.2|0
1614691500000|2021-03-02 13:25:00|6956.1|6953.1|6961.1|6958.1|6963.9|6960.9|6955.6|6952.6|0
1614691800000|2021-03-02 13:30:00|6961.3|6958.3|6950.2|6947.2|6961.8|6958.8|6950.2|6947.2|0
1614692100000|2021-03-02 13:35:00|6950.5|6947.5|6944.5|6941.5|6950.8|6947.8|6942.2|6939.2|0
1614692400000|2021-03-02 13:40:00|6944.4|6941.4|6945.9|6942.9|6946.2|6943.2|6941.4|6938.4|0
1614692700000|2021-03-02 13:45:00|6945.6|6942.6|6952.9|6949.9|6953.3|6950.3|6944.4|6941.4|0
1614693000000|2021-03-02 13:50:00|6952.8|6949.8|6955.1|6952.1|6958.2|6955.2|6952.8|6949.8|0
1614693300000|2021-03-02 13:55:00|6955|6952|6952.9|6949.9|6958.2|6955.2|6951.6|6948.6|0
1614693600000|2021-03-02 14:00:00|6952.7|6949.7|6950.8|6947.8|6953.5|6950.5|6945.6|6942.6|0
1614693900000|2021-03-02 14:05:00|6950.5|6947.5|6948.2|6945.2|6951.4|6948.4|6946.3|6943.3|0
1614694200000|2021-03-02 14:10:00|6948.4|6945.4|6955.4|6952.4|6955.4|6952.4|6947.4|6944.4|0
1614694500000|2021-03-02 14:15:00|6955.5|6952.5|6957.5|6954.5|6959.3|6956.3|6952.9|6949.9|0
1614694800000|2021-03-02 14:20:00|6957.3|6954.3|6961.1|6958.1|6963.7|6960.7|6957.1|6954.1|0
1614695100000|2021-03-02 14:25:00|6960.6|6957.6|6957.8|6954.8|6966|6963|6955.7|6952.7|0
1614695400000|2021-03-02 14:30:00|6962.1|6959.1|6961.5|6959.7|6968.5|6966.7|6935|6933.2|0
1614695700000|2021-03-02 14:35:00|6961.4|6959.6|6949|6947.2|6966.1|6964.3|6941.6|6939.8|0
1614696000000|2021-03-02 14:40:00|6949.2|6947.4|6965.9|6964.1|6971.8|6970|6938.8|6937|0
1614696300000|2021-03-02 14:45:00|6966|6964.2|6948.1|6946.3|6977.3|6975.5|6943.3|6941.5|0
1614696600000|2021-03-02 14:50:00|6947.7|6945.9|6944.2|6942.4|6956.8|6955|6936|6934.2|0
1614696900000|2021-03-02 14:55:00|6943.8|6942|6960.2|6958.4|6965.2|6963.4|6942.7|6940.9|0
1614697200000|2021-03-02 15:00:00|6959.8|6958|6984.1|6982.3|6985.5|6983.7|6956.9|6955.1|0
1614697500000|2021-03-02 15:05:00|6984.2|6982.4|6990|6988.2|6994|6992.2|6973.7|6971.9|0
1614697800000|2021-03-02 15:10:00|6990.4|6988.6|6962.6|6960.8|6997|6995.2|6955.4|6953.6|0
1614698100000|2021-03-02 15:15:00|6962.5|6960.7|6975|6973.2|6988.1|6986.3|6959.4|6957.6|0
1614698400000|2021-03-02 15:20:00|6973.2|6971.4|6967.5|6965.7|6989.8|6988|6966.2|6964.4|0
1614698700000|2021-03-02 15:25:00|6967.6|6965.8|6940.5|6938.7|6972|6970.2|6940.4|6938.6|0
1614699000000|2021-03-02 15:30:00|6940.2|6938.4|6949.3|6947.5|6956.3|6954.5|6938.5|6936.7|0
1614699300000|2021-03-02 15:35:00|6949.2|6947.4|6921.7|6919.9|6954.8|6953|6917.3|6915.5|0
1614699600000|2021-03-02 15:40:00|6921.2|6919.4|6922.3|6920.5|6925|6923.2|6914.6|6912.8|0
1614699900000|2021-03-02 15:45:00|6922|6920.2|6942|6940.2|6942|6940.2|6911.3|6909.5|0
1614700200000|2021-03-02 15:50:00|6941.9|6940.1|6948.3|6946.5|6948.4|6946.6|6933.6|6931.8|0
1614700500000|2021-03-02 15:55:00|6947.9|6946.1|6941|6939.2|6954.5|6952.7|6940.7|6938.9|0
1614700800000|2021-03-02 16:00:00|6940.2|6938.4|6934.2|6932.4|6942.7|6940.9|6914.7|6912.9|0
1614701100000|2021-03-02 16:05:00|6933.7|6931.9|6938.7|6936.9|6946.8|6945|6931.7|6929.9|0
1614701400000|2021-03-02 16:10:00|6939.1|6937.3|6918.9|6917.1|6939.2|6937.4|6909.9|6908.1|0
1614701700000|2021-03-02 16:15:00|6918.8|6917|6910.7|6908.9|6919.7|6917.9|6897.6|6895.8|0
1614702000000|2021-03-02 16:20:00|6910.6|6908.8|6891.1|6889.3|6915.3|6913.5|6888.5|6886.7|0
1614702300000|2021-03-02 16:25:00|6891.2|6889.4|6912.9|6911.1|6914.5|6912.7|6886.7|6884.9|0
1614702600000|2021-03-02 16:30:00|6913.4|6911.6|6896.1|6894.3|6913.4|6911.6|6889.9|6888.1|0
1614702900000|2021-03-02 16:35:00|6895.7|6893.9|6890.8|6889|6899.4|6897.6|6884.1|6882.3|0
1614703200000|2021-03-02 16:40:00|6890.7|6888.9|6884.9|6883.1|6890.7|6888.9|6873.4|6871.6|0
1614703500000|2021-03-02 16:45:00|6885.9|6884.1|6899.6|6897.8|6900.1|6898.3|6877.1|6875.3|0
1614703800000|2021-03-02 16:50:00|6899.5|6897.7|6901.5|6899.7|6905.1|6903.3|6890.8|6889|0
1614704100000|2021-03-02 16:55:00|6901.4|6899.6|6897.9|6896.1|6903.6|6901.8|6896.2|6894.4|0
1614704400000|2021-03-02 17:00:00|6895.4|6893.6|6898.2|6896.4|6900|6898.2|6887.2|6885.4|0
1614704700000|2021-03-02 17:05:00|6898.6|6896.8|6901.4|6899.6|6907.7|6905.9|6896.2|6894.4|0
1614705000000|2021-03-02 17:10:00|6901.2|6899.4|6897.9|6896.1|6906.8|6905|6897.4|6895.6|0
1614705300000|2021-03-02 17:15:00|6898.8|6897|6909.6|6907.8|6917.4|6915.6|6896.6|6894.8|0
1614705600000|2021-03-02 17:20:00|6909.8|6908|6912|6910.2|6915.8|6914|6908|6906.2|0
1614705900000|2021-03-02 17:25:00|6912.3|6910.5|6911.1|6909.3|6914.4|6912.6|6905.7|6903.9|0
1614706200000|2021-03-02 17:30:00|6911.2|6909.4|6913.9|6912.1|6917.1|6915.3|6910.1|6908.3|0
1614706500000|2021-03-02 17:35:00|6913.7|6911.9|6929.2|6927.4|6931.2|6929.4|6913.7|6911.9|0
1614706800000|2021-03-02 17:40:00|6927.3|6925.5|6929.7|6927.9|6935.8|6934|6927.3|6925.5|0
1614707100000|2021-03-02 17:45:00|6929.3|6927.5|6922.3|6920.5|6933.9|6932.1|6921.9|6920.1|0
1614707400000|2021-03-02 17:50:00|6922.4|6920.6|6923.7|6921.9|6925.9|6924.1|6918.7|6916.9|0
1614707700000|2021-03-02 17:55:00|6922.5|6920.7|6913.4|6911.6|6927.4|6925.6|6909.8|6908|0
1614708000000|2021-03-02 18:00:00|6913.7|6911.9|6924.2|6922.4|6926.9|6925.1|6913.2|6911.4|0
1614708300000|2021-03-02 18:05:00|6924.5|6922.7|6923|6921.2|6929.4|6927.6|6919|6917.2|0
1614708600000|2021-03-02 18:10:00|6922.9|6921.1|6929.4|6927.6|6929.6|6927.8|6922.7|6920.9|0
1614708900000|2021-03-02 18:15:00|6929.5|6927.7|6922.8|6921|6930.4|6928.6|6922.3|6920.5|0
1614709200000|2021-03-02 18:20:00|6922.6|6920.8|6929.5|6927.7|6929.6|6927.8|6918.3|6916.5|0
1614709500000|2021-03-02 18:25:00|6929.1|6927.3|6925.3|6923.5|6934.2|6932.4|6916.3|6914.5|0
1614709800000|2021-03-02 18:30:00|6925.2|6923.4|6928.2|6926.4|6938.5|6936.7|6924.3|6922.5|0
1614710100000|2021-03-02 18:35:00|6928.1|6926.3|6933.6|6931.8|6934.8|6933|6927.8|6926|0
1614710400000|2021-03-02 18:40:00|6933.3|6931.5|6934.9|6933.1|6937.6|6935.8|6928.4|6926.6|0
1614710700000|2021-03-02 18:45:00|6935.4|6933.6|6939.2|6937.4|6942.9|6941.1|6932.9|6931.1|0
1614711000000|2021-03-02 18:50:00|6939.3|6937.5|6926.9|6925.1|6941.9|6940.1|6926.8|6925|0
1614711300000|2021-03-02 18:55:00|6926.7|6924.9|6917.2|6915.4|6929.1|6927.3|6915.2|6913.4|0
1614711600000|2021-03-02 19:00:00|6917.1|6915.3|6916.7|6914.9|6929.2|6927.4|6916.3|6914.5|0
1614711900000|2021-03-02 19:05:00|6916.8|6915|6900.9|6899.1|6918.5|6916.7|6900.2|6898.4|0
1614712200000|2021-03-02 19:10:00|6900.7|6898.9|6888.8|6887|6902.4|6900.6|6887.3|6885.5|0
1614712500000|2021-03-02 19:15:00|6888.7|6886.9|6888.2|6886.4|6890.5|6888.7|6882.5|6880.7|0
1614712800000|2021-03-02 19:20:00|6888.1|6886.3|6896.1|6894.3|6899.3|6897.5|6886.8|6885|0
1614713100000|2021-03-02 19:25:00|6895.7|6893.9|6880.8|6879|6896.5|6894.7|6878.8|6877|0
1614713400000|2021-03-02 19:30:00|6881.6|6879.8|6882.9|6881.1|6887.4|6885.6|6876.1|6874.3|0
1614713700000|2021-03-02 19:35:00|6883.3|6881.5|6883.3|6881.5|6885.2|6883.4|6877.7|6875.9|0
1614714000000|2021-03-02 19:40:00|6883|6881.2|6879.6|6877.8|6887.6|6885.8|6876.2|6874.4|0
1614714300000|2021-03-02 19:45:00|6880|6878.2|6887.8|6886|6891.4|6889.6|6877.9|6876.1|0
1614714600000|2021-03-02 19:50:00|6888.5|6886.7|6895.3|6893.5|6898.6|6896.8|6886.2|6884.4|0
1614714900000|2021-03-02 19:55:00|6896.1|6894.3|6894.9|6893.1|6902.9|6901.1|6893|6891.2|0
1614715200000|2021-03-02 20:00:00|6895.1|6893.3|6894.8|6893|6901.6|6899.8|6893.6|6891.8|0
1614715500000|2021-03-02 20:05:00|6895.1|6893.3|6894.5|6892.7|6899.3|6897.5|6891.2|6889.4|0
1614715800000|2021-03-02 20:10:00|6894.1|6892.3|6890.4|6888.6|6902.3|6900.5|6889.4|6887.6|0
1614716100000|2021-03-02 20:15:00|6889.9|6888.1|6868.4|6866.6|6893.2|6891.4|6867.4|6865.6|0
1614716400000|2021-03-02 20:20:00|6868.5|6866.7|6866.8|6865|6872.5|6870.7|6861.9|6860.1|0
1614716700000|2021-03-02 20:25:00|6867|6865.2|6864.2|6862.4|6873.3|6871.5|6864.1|6862.3|0
1614717000000|2021-03-02 20:30:00|6864.1|6862.3|6865.7|6863.9|6875.5|6873.7|6859.5|6857.7|0
1614717300000|2021-03-02 20:35:00|6865.3|6863.5|6856.4|6854.6|6871.1|6869.3|6856|6854.2|0
1614717600000|2021-03-02 20:40:00|6856.2|6854.4|6853.3|6851.5|6857.2|6855.4|6844.6|6842.8|0
1614717900000|2021-03-02 20:45:00|6853.4|6851.6|6853.5|6851.7|6862.7|6860.9|6845.6|6843.8|0
1614718200000|2021-03-02 20:50:00|6854.5|6852.7|6837.4|6835.6|6856.2|6854.4|6833.4|6831.6|0
1614718500000|2021-03-02 20:55:00|6837.2|6835.4|6834.9|6833.1|6841.2|6839.4|6831.4|6829.6|0
1614718800000|2021-03-02 21:00:00|6835.2|6833.4|6834.9|6831.9|6843.2|6840.2|6834.1|6831.1|0
1614719100000|2021-03-02 21:05:00|6835|6832|6840.3|6837.3|6840.4|6837.4|6835|6832|0
1614719400000|2021-03-02 21:10:00|6839.9|6836.9|6844.9|6841.9|6845.5|6842.5|6839.3|6836.3|0
1614719700000|2021-03-02 21:15:00|6844.5|6841.5|6843.6|6840.6|6845.9|6842.9|6842.5|6839.5|0
1614720000000|2021-03-02 21:20:00|6843.9|6840.9|6848.8|6845.8|6848.8|6845.8|6843.7|6840.7|0
1614720300000|2021-03-02 21:25:00|6848.5|6845.5|6853|6850|6853.7|6850.7|6848.5|6845.5|0
1614720600000|2021-03-02 21:30:00|6852.9|6849.9|6849.7|6846.7|6853.3|6850.3|6849.7|6846.7|0
1614720900000|2021-03-02 21:35:00|6849.5|6846.5|6846.8|6843.8|6849.6|6846.6|6846.8|6843.8|0
1614721200000|2021-03-02 21:40:00|6846.7|6843.7|6841|6838|6846.9|6843.9|6839.4|6836.4|0
1614721500000|2021-03-02 21:45:00|6841.2|6838.2|6841.1|6838.1|6842.1|6839.1|6840.2|6837.2|0
1614721800000|2021-03-02 21:50:00|6841|6838|6836.3|6833.3|6841.1|6838.1|6836.2|6833.2|0
1614722100000|2021-03-02 21:55:00|6837|6834|6836.1|6833.1|6837.8|6834.8|6836.1|6833.1|0
1614722400000|2021-03-02 22:00:00|6836.2|6833.2|6836.7|6833.7|6837.9|6834.9|6835.8|6832.8|0
1614722700000|2021-03-02 22:05:00|6836.9|6833.9|6832.7|6829.7|6836.9|6833.9|6831.6|6828.6|0
1614723000000|2021-03-02 22:10:00|6832.8|6829.8|6832.2|6829.2|6833.7|6830.7|6832|6829|0
1614723300000|2021-03-02 22:15:00|6832.3|6829.3|6831.5|6828.5|6833.2|6830.2|6831.1|6828.1|0
1614723600000|2021-03-02 22:20:00|6831.4|6828.4|6831.9|6828.9|6832|6829|6830.5|6827.5|0
1614723900000|2021-03-02 22:25:00|6832|6829|6831.6|6828.6|6832.1|6829.1|6831.1|6828.1|0
1614724200000|2021-03-02 22:30:00|6831.7|6828.7|6832.2|6829.2|6833.2|6830.2|6831.3|6828.3|0
1614724500000|2021-03-02 22:35:00|6833.1|6830.1|6833.5|6830.5|6834.6|6831.6|6830.7|6827.7|0
1614724800000|2021-03-02 22:40:00|6834|6831|6832.2|6829.2|6834|6831|6832.2|6829.2|0
1614725100000|2021-03-02 22:45:00|6833.3|6830.3|6834|6831|6834.1|6831.1|6832.8|6829.8|0
1614725400000|2021-03-02 22:50:00|6834.1|6831.1|6828.1|6825.1|6834.2|6831.2|6828.1|6825.1|0
1614725700000|2021-03-02 22:55:00|6828.2|6825.2|6829.9|6826.9|6829.9|6826.9|6826.9|6823.9|0
1614726000000|2021-03-02 23:00:00|6829.8|6826.8|6832|6829|6832.7|6829.7|6829.7|6826.7|0
1614726300000|2021-03-02 23:05:00|6831.9|6828.9|6835.1|6832.1|6835.2|6832.2|6831.8|6828.8|0
1614726600000|2021-03-02 23:10:00|6835.2|6832.2|6834.5|6831.5|6835.6|6832.6|6832.9|6829.9|0
1614726900000|2021-03-02 23:15:00|6834.2|6831.2|6838.2|6835.2|6838.9|6835.9|6834.2|6831.2|0
1614727200000|2021-03-02 23:20:00|6838.3|6835.3|6840.7|6837.7|6840.7|6837.7|6837.1|6834.1|0
1614727500000|2021-03-02 23:25:00|6840.8|6837.8|6843.3|6840.3|6843.5|6840.5|6840.7|6837.7|0
1614727800000|2021-03-02 23:30:00|6842.8|6839.8|6842.8|6839.8|6844|6841|6841.8|6838.8|0
1614728100000|2021-03-02 23:35:00|6842.9|6839.9|6845.7|6842.7|6846.3|6843.3|6842.9|6839.9|0
1614728400000|2021-03-02 23:40:00|6845.8|6842.8|6847.8|6844.8|6848.4|6845.4|6844.8|6841.8|0
1614728700000|2021-03-02 23:45:00|6848|6845|6849.3|6846.3|6850.1|6847.1|6847.7|6844.7|0
1614729000000|2021-03-02 23:50:00|6849.7|6846.7|6849.7|6846.7|6850.1|6847.1|6848.2|6845.2|0
1614729300000|2021-03-02 23:55:00|6849.6|6846.6|6848.8|6845.8|6849.6|6846.6|6848|6845|0
1614729600000|2021-03-03 00:00:00|6848.7|6845.7|6846.1|6843.1|6849|6846|6846|6843|0
1614729900000|2021-03-03 00:05:00|6846|6843|6845|6842|6846|6843|6844.9|6841.9|0
1614730200000|2021-03-03 00:10:00|6844.9|6841.9|6845.6|6842.6|6846.4|6843.4|6844.4|6841.4|0
1614730500000|2021-03-03 00:15:00|6846.3|6843.3|6844.7|6841.7|6846.5|6843.5|6844.4|6841.4|0
1614730800000|2021-03-03 00:20:00|6844.8|6841.8|6843.8|6840.8|6845.6|6842.6|6843.3|6840.3|0
1614731100000|2021-03-03 00:25:00|6843.9|6840.9|6848.5|6845.5|6848.7|6845.7|6843.1|6840.1|0
1614731400000|2021-03-03 00:30:00|6848.6|6845.6|6853.2|6850.2|6853.4|6850.4|6848.6|6845.6|0
1614731700000|2021-03-03 00:35:00|6853.1|6850.1|6853.3|6850.3|6853.8|6850.8|6851.9|6848.9|0
1614732000000|2021-03-03 00:40:00|6853.4|6850.4|6853.2|6850.2|6853.6|6850.6|6852.2|6849.2|0
1614732300000|2021-03-03 00:45:00|6853.4|6850.4|6855.6|6852.6|6857.2|6854.2|6853.1|6850.1|0
1614732600000|2021-03-03 00:50:00|6855.7|6852.7|6856.5|6853.5|6858.8|6855.8|6855.7|6852.7|0
1614732900000|2021-03-03 00:55:00|6856.7|6853.7|6856.9|6851.9|6858.4|6855.4|6855.1|6851.9|0
1614733200000|2021-03-03 01:00:00|6856.8|6851.8|6852|6847|6856.8|6851.8|6850|6845|0
1614733500000|2021-03-03 01:05:00|6851.9|6846.9|6852.1|6847.1|6853.2|6848.2|6849.9|6844.9|0
1614733800000|2021-03-03 01:10:00|6852.3|6847.3|6840.9|6835.9|6852.6|6847.6|6838.5|6833.5|0
1614734100000|2021-03-03 01:15:00|6841|6836|6844.2|6839.2|6845.1|6840.1|6840|6835|0
1614734400000|2021-03-03 01:20:00|6844.3|6839.3|6838.1|6833.1|6844.5|6839.5|6834.8|6829.8|0
1614734700000|2021-03-03 01:25:00|6837.9|6832.9|6834.3|6829.3|6840.4|6835.4|6834.1|6829.1|0
1614735000000|2021-03-03 01:30:00|6834.4|6829.4|6840.8|6835.8|6842.6|6837.6|6831.2|6826.2|0
1614735300000|2021-03-03 01:35:00|6840.9|6835.9|6845.6|6840.6|6845.9|6840.9|6839.9|6834.9|0
1614735600000|2021-03-03 01:40:00|6845.7|6840.7|6842.7|6837.7|6846.4|6841.4|6842.6|6837.6|0
1614735900000|2021-03-03 01:45:00|6842.8|6837.8|6851.4|6846.4|6851.4|6846.4|6842.7|6837.7|0
1614736200000|2021-03-03 01:50:00|6851.3|6846.3|6850|6845|6853.2|6848.2|6849.1|6844.1|0
1614736500000|2021-03-03 01:55:00|6850.2|6845.2|6845.6|6840.6|6851.1|6846.1|6845.2|6840.2|0
1614736800000|2021-03-03 02:00:00|6845.3|6840.3|6845.6|6840.6|6846.6|6841.6|6842.4|6837.4|0
1614737100000|2021-03-03 02:05:00|6845.3|6840.3|6845.5|6840.5|6852.3|6847.3|6844.8|6839.8|0
1614737400000|2021-03-03 02:10:00|6845.4|6840.4|6850.4|6845.4|6850.9|6845.9|6845.4|6840.4|0
1614737700000|2021-03-03 02:15:00|6850.6|6845.6|6851.1|6846.1|6851.7|6846.7|6849.2|6844.2|0
1614738000000|2021-03-03 02:20:00|6851.2|6846.2|6853.5|6848.5|6855.1|6850.1|6850.6|6845.6|0
1614738300000|2021-03-03 02:25:00|6853.6|6848.6|6849.6|6844.6|6855.1|6850.1|6849.3|6844.3|0
1614738600000|2021-03-03 02:30:00|6849.8|6844.8|6849.9|6844.9|6852.4|6847.4|6849.4|6844.4|0
1614738900000|2021-03-03 02:35:00|6850.2|6845.2|6853.2|6848.2|6853.7|6848.7|6849.6|6844.6|0
1614739200000|2021-03-03 02:40:00|6853.7|6848.7|6855.3|6850.3|6856.6|6851.6|6853|6848|0
1614739500000|2021-03-03 02:45:00|6855.5|6850.5|6857.4|6852.4|6860.6|6855.6|6854.3|6849.3|0
1614739800000|2021-03-03 02:50:00|6857.5|6852.5|6854.4|6849.4|6857.7|6852.7|6854.4|6849.4|0
1614740100000|2021-03-03 02:55:00|6854.6|6849.6|6861|6856|6863.3|6858.3|6854.6|6849.6|0
1614740400000|2021-03-03 03:00:00|6860.9|6855.9|6866.2|6861.2|6867|6862|6860.9|6855.9|0
1614740700000|2021-03-03 03:05:00|6866.3|6861.3|6864.3|6859.3|6867.5|6862.5|6864.3|6859.3|0
1614741000000|2021-03-03 03:10:00|6864.2|6859.2|6867.1|6862.1|6868.4|6863.4|6863.8|6858.8|0
1614741300000|2021-03-03 03:15:00|6867.2|6862.2|6864.7|6859.7|6868.7|6863.7|6864.2|6859.2|0
1614741600000|2021-03-03 03:20:00|6864.8|6859.8|6865.2|6860.2|6866.1|6861.1|6864.4|6859.4|0
1614741900000|2021-03-03 03:25:00|6865.4|6860.4|6864.1|6859.1|6866.2|6861.2|6864.1|6859.1|0
1614742200000|2021-03-03 03:30:00|6863.9|6858.9|6863.4|6858.4|6865|6860|6862.9|6857.9|0
1614742500000|2021-03-03 03:35:00|6863.3|6858.3|6860.9|6855.9|6864|6859|6860.9|6855.9|0
1614742800000|2021-03-03 03:40:00|6861.1|6856.1|6861|6856|6862.8|6857.8|6860.8|6855.8|0
1614743100000|2021-03-03 03:45:00|6861.2|6856.2|6863.2|6858.2|6863.5|6858.5|6860.8|6855.8|0
1614743400000|2021-03-03 03:50:00|6863.3|6858.3|6864.4|6859.4|6866.9|6861.9|6862.8|6857.8|0
1614743700000|2021-03-03 03:55:00|6864.5|6859.5|6865.9|6860.9|6866.3|6861.3|6864.4|6859.4|0
1614744000000|2021-03-03 04:00:00|6865.7|6860.7|6868.7|6863.7|6869.6|6864.6|6865.7|6860.7|0
1614744300000|2021-03-03 04:05:00|6868.8|6863.8|6868.3|6863.3|6869.8|6864.8|6866.9|6861.9|0
1614744600000|2021-03-03 04:10:00|6868.2|6863.2|6867.4|6862.4|6868.2|6863.2|6864.8|6859.8|0
1614744900000|2021-03-03 04:15:00|6867.6|6862.6|6868.1|6863.1|6869.2|6864.2|6867.4|6862.4|0
1614745200000|2021-03-03 04:20:00|6868|6863|6866.6|6861.6|6868.8|6863.8|6866.5|6861.5|0
1614745500000|2021-03-03 04:25:00|6866.7|6861.7|6867.8|6862.8|6868.6|6863.6|6866.6|6861.6|0
1614745800000|2021-03-03 04:30:00|6867.9|6862.9|6868.3|6863.3|6868.7|6863.7|6867.5|6862.5|0
1614746100000|2021-03-03 04:35:00|6868.4|6863.4|6868.9|6863.9|6870.8|6865.8|6868.2|6863.2|0
1614746400000|2021-03-03 04:40:00|6869.1|6864.1|6868.3|6863.3|6869.2|6864.2|6866.3|6861.3|0
1614746700000|2021-03-03 04:45:00|6868.1|6863.1|6868.5|6863.5|6868.9|6863.9|6867.3|6862.3|0
1614747000000|2021-03-03 04:50:00|6868.4|6863.4|6868.8|6863.8|6869.5|6864.5|6867.6|6862.6|0
1614747300000|2021-03-03 04:55:00|6868.9|6863.9|6868|6863|6869.3|6864.3|6867.6|6862.6|0
1614747600000|2021-03-03 05:00:00|6867.9|6862.9|6870.5|6865.5|6872.6|6867.6|6867.8|6862.8|0
1614747900000|2021-03-03 05:05:00|6870.4|6865.4|6872.5|6867.5|6872.8|6867.8|6870.4|6865.4|0
1614748200000|2021-03-03 05:10:00|6872.4|6867.4|6873.5|6868.5|6874.4|6869.4|6871.7|6866.7|0
1614748500000|2021-03-03 05:15:00|6873.6|6868.6|6872.1|6867.1|6873.6|6868.6|6871.5|6866.5|0
1614748800000|2021-03-03 05:20:00|6872.3|6867.3|6869.7|6864.7|6872.3|6867.3|6869.7|6864.7|0
1614749100000|2021-03-03 05:25:00|6869.3|6864.3|6862.1|6857.1|6869.3|6864.3|6861.6|6856.6|0
1614749400000|2021-03-03 05:30:00|6862.2|6857.2|6863|6858|6865.4|6860.4|6862.2|6857.2|0
1614749700000|2021-03-03 05:35:00|6863.1|6858.1|6864.2|6859.2|6866.8|6861.8|6863|6858|0
1614750000000|2021-03-03 05:40:00|6864.3|6859.3|6867.4|6862.4|6868.1|6863.1|6864.1|6859.1|0
1614750300000|2021-03-03 05:45:00|6867.7|6862.7|6867|6862|6869.4|6864.4|6866|6861|0
1614750600000|2021-03-03 05:50:00|6866.8|6861.8|6869.1|6864.1|6869.4|6864.4|6866.7|6861.7|0
1614750900000|2021-03-03 05:55:00|6869.2|6864.2|6872.5|6867.5|6873.1|6868.1|6869.1|6864.1|0
1614751200000|2021-03-03 06:00:00|6872.1|6867.1|6867.9|6862.9|6872.4|6867.4|6866.9|6861.9|0
1614751500000|2021-03-03 06:05:00|6868|6863|6864.9|6859.9|6869.4|6864.4|6864|6859|0
1614751800000|2021-03-03 06:10:00|6864.7|6859.7|6867.3|6862.3|6867.8|6862.8|6863.1|6858.1|0
1614752100000|2021-03-03 06:15:00|6867.4|6862.4|6874.9|6869.9|6877.1|6872.1|6867.3|6862.3|0
1614752400000|2021-03-03 06:20:00|6875|6870|6873.9|6868.9|6877.4|6872.4|6873.1|6868.1|0
1614752700000|2021-03-03 06:25:00|6873.6|6868.6|6870.1|6865.1|6874.3|6869.3|6869.8|6864.8|0
1614753000000|2021-03-03 06:30:00|6870.2|6865.2|6875.6|6870.6|6878.1|6873.1|6870.2|6865.2|0
1614753300000|2021-03-03 06:35:00|6875.7|6870.7|6876.4|6871.4|6878.1|6873.1|6873.7|6868.7|0
1614753600000|2021-03-03 06:40:00|6876.3|6871.3|6875.8|6870.8|6876.9|6871.9|6873.6|6868.6|0
1614753900000|2021-03-03 06:45:00|6875.9|6870.9|6876.9|6871.9|6878|6873|6874.3|6869.3|0
1614754200000|2021-03-03 06:50:00|6876.7|6871.7|6879.2|6874.2|6880.6|6875.6|6876.4|6871.4|0
1614754500000|2021-03-03 06:55:00|6879.1|6874.1|6873|6868|6879.3|6874.3|6872.4|6867.4|0
1614754800000|2021-03-03 07:00:00|6873.9|6868.9|6873.2|6868.2|6875.4|6870.4|6867.3|6862.3|0
1614755100000|2021-03-03 07:05:00|6872.9|6867.9|6882.4|6877.4|6883.9|6878.9|6872.9|6867.9|0
1614755400000|2021-03-03 07:10:00|6882.8|6877.8|6882.7|6877.7|6884.8|6879.8|6880.4|6875.4|0
1614755700000|2021-03-03 07:15:00|6882.5|6877.5|6888.5|6883.5|6889.7|6884.7|6882.4|6877.4|0
1614756000000|2021-03-03 07:20:00|6888.4|6883.4|6889.5|6884.5|6891|6886|6887.5|6882.5|0
1614756300000|2021-03-03 07:25:00|6889.2|6884.2|6892.5|6887.5|6893.5|6888.5|6887.1|6882.1|0
1614756600000|2021-03-03 07:30:00|6892.9|6887.9|6889.1|6884.1|6893.3|6888.3|6889.1|6884.1|0
1614756900000|2021-03-03 07:35:00|6889|6884|6890.1|6885.1|6892.1|6887.1|6888.8|6883.8|0
1614757200000|2021-03-03 07:40:00|6890|6885|6889.8|6884.8|6891.3|6886.3|6887.9|6882.9|0
1614757500000|2021-03-03 07:45:00|6889.9|6884.9|6887.1|6882.1|6890.2|6885.2|6887.1|6882.1|0
1614757800000|2021-03-03 07:50:00|6887.2|6882.2|6889.7|6884.7|6890.6|6885.6|6887.2|6882.2|0
1614758100000|2021-03-03 07:55:00|6889.6|6884.6|6888.6|6883.6|6891.2|6886.2|6887.6|6882.6|0
1614758400000|2021-03-03 08:00:00|6888.5|6883.5|6887.8|6882.8|6890.5|6885.5|6886.4|6881.4|0
1614758700000|2021-03-03 08:05:00|6887.9|6882.9|6891.5|6886.5|6892|6887|6884.1|6879.1|0
1614759000000|2021-03-03 08:10:00|6891.4|6886.4|6887.8|6882.8|6895.4|6890.4|6887.2|6882.2|0
1614759300000|2021-03-03 08:15:00|6887.6|6882.6|6891.2|6886.2|6893.1|6888.1|6887.3|6882.3|0
1614759600000|2021-03-03 08:20:00|6891.4|6886.4|6888.6|6883.6|6892.1|6887.1|6886.1|6881.1|0
1614759900000|2021-03-03 08:25:00|6888.5|6883.5|6886.9|6881.9|6889.7|6884.7|6886.2|6881.2|0
1614760200000|2021-03-03 08:30:00|6887|6882|6885.4|6880.4|6889.8|6884.8|6885.1|6880.1|0
1614760500000|2021-03-03 08:35:00|6885.3|6880.3|6885.1|6880.1|6886.8|6881.8|6884.1|6879.1|0
1614760800000|2021-03-03 08:40:00|6884.6|6879.6|6879.8|6874.8|6884.9|6879.9|6877.9|6872.9|0
1614761100000|2021-03-03 08:45:00|6879.9|6874.9|6879.4|6874.4|6883.6|6878.6|6878.1|6873.1|0
1614761400000|2021-03-03 08:50:00|6879.2|6874.2|6879.8|6874.8|6881.8|6876.8|6878.4|6873.4|0
1614761700000|2021-03-03 08:55:00|6879.4|6874.4|6876.2|6871.2|6881.4|6876.4|6876.2|6871.2|0
1614762000000|2021-03-03 09:00:00|6876.4|6871.4|6915.7|6912.7|6925.2|6922.2|6876.2|6871.2|0
1614762300000|2021-03-03 09:05:00|6915.5|6912.5|6927.8|6924.8|6927.8|6924.8|6915.2|6912.2|0
1614762600000|2021-03-03 09:10:00|6927.7|6924.7|6934.3|6931.3|6935.4|6932.4|6927.6|6924.6|0
1614762900000|2021-03-03 09:15:00|6934.6|6931.6|6933.5|6930.5|6938.2|6935.2|6933.1|6930.1|0
1614763200000|2021-03-03 09:20:00|6933.6|6930.6|6925.6|6922.6|6933.6|6930.6|6920.8|6917.8|0
1614763500000|2021-03-03 09:25:00|6925.9|6922.9|6927.6|6924.6|6928.2|6925.2|6925.2|6922.2|0
1614763800000|2021-03-03 09:30:00|6927.2|6924.2|6926.9|6923.9|6928.8|6925.8|6925.3|6922.3|0
1614764100000|2021-03-03 09:35:00|6927|6924|6918.3|6915.3|6927.3|6924.3|6916|6913|0
1614764400000|2021-03-03 09:40:00|6917.7|6914.7|6923.8|6920.8|6924.1|6921.1|6916.9|6913.9|0
1614764700000|2021-03-03 09:45:00|6923.2|6920.2|6921.6|6918.6|6923.2|6920.2|6920.3|6917.3|0
1614765000000|2021-03-03 09:50:00|6921.1|6918.1|6918.7|6915.7|6923.4|6920.4|6913.3|6910.3|0
1614765300000|2021-03-03 09:55:00|6917.7|6914.7|6916.9|6913.9|6919.3|6916.3|6914.9|6911.9|0
1614765600000|2021-03-03 10:00:00|6916.8|6913.8|6915.1|6912.1|6918.2|6915.2|6913.9|6910.9|0
1614765900000|2021-03-03 10:05:00|6917.6|6914.6|6914.7|6911.7|6918.5|6915.5|6914.7|6911.7|0
1614766200000|2021-03-03 10:10:00|6914.8|6911.8|6916.3|6913.3|6916.9|6913.9|6914.5|6911.5|0
1614766500000|2021-03-03 10:15:00|6916.4|6913.4|6912.8|6909.8|6916.4|6913.4|6912.3|6909.3|0
1614766800000|2021-03-03 10:20:00|6913|6910|6916.6|6913.6|6917.7|6914.7|6912|6909|0
1614767100000|2021-03-03 10:25:00|6916.5|6913.5|6914.9|6911.9|6918.3|6915.3|6913.3|6910.3|0
1614767400000|2021-03-03 10:30:00|6913.9|6910.9|6911.6|6908.6|6915.9|6912.9|6911.2|6908.2|0
1614767700000|2021-03-03 10:35:00|6911.5|6908.5|6906.8|6903.8|6914|6911|6904.6|6901.6|0
1614768000000|2021-03-03 10:40:00|6906.7|6903.7|6902.3|6899.3|6907|6904|6892.9|6889.9|0
1614768300000|2021-03-03 10:45:00|6902.8|6899.8|6903.7|6900.7|6904.9|6901.9|6901.1|6898.1|0
1614768600000|2021-03-03 10:50:00|6903.9|6900.9|6904.8|6901.8|6907.8|6904.8|6902.5|6899.5|0
1614768900000|2021-03-03 10:55:00|6907.7|6904.7|6910|6907|6910.1|6907.1|6903.6|6900.6|0
1614769200000|2021-03-03 11:00:00|6909.9|6906.9|6906.3|6903.3|6910.2|6907.2|6906.2|6903.2|0
1614769500000|2021-03-03 11:05:00|6906.1|6903.1|6907.8|6904.8|6908.3|6905.3|6905.4|6902.4|0
1614769800000|2021-03-03 11:10:00|6907.9|6904.9|6902.3|6899.3|6907.9|6904.9|6897.9|6894.9|0
1614770100000|2021-03-03 11:15:00|6902.2|6899.2|6903.2|6900.2|6905.7|6902.7|6902.1|6899.1|0
1614770400000|2021-03-03 11:20:00|6903.1|6900.1|6903.6|6900.6|6904.9|6901.9|6901.7|6898.7|0
1614770700000|2021-03-03 11:25:00|6903.3|6900.3|6904.3|6901.3|6906.2|6903.2|6901.7|6898.7|0
1614771000000|2021-03-03 11:30:00|6904.4|6901.4|6899|6896|6905.7|6902.7|6898.8|6895.8|0
1614771300000|2021-03-03 11:35:00|6899.7|6896.7|6900|6897|6901.4|6898.4|6898.7|6895.7|0
1614771600000|2021-03-03 11:40:00|6899.2|6896.2|6901.9|6898.9|6902.3|6899.3|6898.9|6895.9|0
1614771900000|2021-03-03 11:45:00|6902.2|6899.2|6909.6|6906.6|6909.6|6906.6|6901.7|6898.7|0
1614772200000|2021-03-03 11:50:00|6909.1|6906.1|6912.2|6909.2|6912.8|6909.8|6908.5|6905.5|0
1614772500000|2021-03-03 11:55:00|6911.9|6908.9|6910.1|6907.1|6912.3|6909.3|6909.5|6906.5|0
1614772800000|2021-03-03 12:00:00|6909.1|6906.1|6912.8|6909.8|6914.7|6911.7|6906.4|6903.4|0
1614773100000|2021-03-03 12:05:00|6913.1|6910.1|6908|6905|6914.5|6911.5|6907.4|6904.4|0
1614773400000|2021-03-03 12:10:00|6908.1|6905.1|6899.3|6896.3|6908.1|6905.1|6899.3|6896.3|0
1614773700000|2021-03-03 12:15:00|6898.2|6895.2|6901|6898|6901|6898|6898.2|6895.2|0
1614774000000|2021-03-03 12:20:00|6900.6|6897.6|6901.1|6898.1|6903.6|6900.6|6899.9|6896.9|0
1614774300000|2021-03-03 12:25:00|6901.2|6898.2|6900.1|6897.1|6903.3|6900.3|6900.1|6897.1|0
1614774600000|2021-03-03 12:30:00|6900.2|6897.2|6891.3|6888.3|6900.4|6897.4|6891.2|6888.2|0
1614774900000|2021-03-03 12:35:00|6891|6888|6891.7|6888.7|6893.2|6890.2|6889.4|6886.4|0
1614775200000|2021-03-03 12:40:00|6891.6|6888.6|6896.1|6893.1|6896.1|6893.1|6891.5|6888.5|0
1614775500000|2021-03-03 12:45:00|6896.2|6893.2|6893.9|6890.9|6897.1|6894.1|6893.6|6890.6|0
1614775800000|2021-03-03 12:50:00|6893.8|6890.8|6890.5|6887.5|6894.6|6891.6|6888.6|6885.6|0
1614776100000|2021-03-03 12:55:00|6890.4|6887.4|6893.7|6890.7|6894.1|6891.1|6890.3|6887.3|0
1614776400000|2021-03-03 13:00:00|6892|6889|6892.8|6889.8|6895.5|6892.5|6891.5|6888.5|0
1614776700000|2021-03-03 13:05:00|6892.7|6889.7|6879.3|6876.3|6892.8|6889.8|6879.1|6876.1|0
1614777000000|2021-03-03 13:10:00|6879.1|6876.1|6871.5|6868.5|6879.1|6876.1|6871.1|6868.1|0
1614777300000|2021-03-03 13:15:00|6871.4|6868.4|6874.7|6871.7|6877.1|6874.1|6871.3|6868.3|0
1614777600000|2021-03-03 13:20:00|6874.5|6871.5|6872.9|6869.9|6874.9|6871.9|6870.5|6867.5|0
1614777900000|2021-03-03 13:25:00|6872.8|6869.8|6874.8|6871.8|6875.1|6872.1|6871.5|6868.5|0
1614778200000|2021-03-03 13:30:00|6875.1|6872.1|6842.2|6839.2|6875.4|6872.4|6839|6836|0
1614778500000|2021-03-03 13:35:00|6842|6839|6840.2|6837.2|6845.9|6842.9|6838.4|6835.4|0
1614778800000|2021-03-03 13:40:00|6840.6|6837.6|6821.8|6818.8|6840.6|6837.6|6816.9|6813.9|0
1614779100000|2021-03-03 13:45:00|6821.9|6818.9|6816.3|6813.3|6822.2|6819.2|6801.7|6798.7|0
1614779400000|2021-03-03 13:50:00|6817.9|6814.9|6824.5|6821.5|6825.8|6822.8|6813.2|6810.2|0
1614779700000|2021-03-03 13:55:00|6824.7|6821.7|6830.9|6827.9|6833.3|6830.3|6824.7|6821.7|0
1614780000000|2021-03-03 14:00:00|6830.8|6827.8|6837.3|6834.3|6838.3|6835.3|6823.6|6820.6|0
1614780300000|2021-03-03 14:05:00|6836.8|6833.8|6835.5|6832.5|6839.2|6836.2|6832.9|6829.9|0
1614780600000|2021-03-03 14:10:00|6835.8|6832.8|6829|6826|6837.2|6834.2|6828.5|6825.5|0
1614780900000|2021-03-03 14:15:00|6828.8|6825.8|6825.2|6822.2|6829.3|6826.3|6818|6815|0
1614781200000|2021-03-03 14:20:00|6825.3|6822.3|6831.9|6828.9|6832.3|6829.3|6824|6821|0
1614781500000|2021-03-03 14:25:00|6832.1|6829.1|6848.8|6845.8|6854|6851|6832.1|6829.1|0
1614781800000|2021-03-03 14:30:00|6844.7|6841.7|6866.6|6864.8|6897.1|6895.3|6802.9|6801.1|0
1614782100000|2021-03-03 14:35:00|6866.5|6864.7|6829.7|6827.9|6866.5|6864.7|6821.2|6819.4|0
1614782400000|2021-03-03 14:40:00|6830.5|6828.7|6802.5|6800.7|6831.6|6829.8|6789.1|6787.3|0
1614782700000|2021-03-03 14:45:00|6802.4|6800.6|6813.2|6811.4|6817.3|6815.5|6784.3|6782.5|0
1614783000000|2021-03-03 14:50:00|6813.4|6811.6|6806.6|6804.8|6827|6825.2|6801.4|6799.6|0
1614783300000|2021-03-03 14:55:00|6806.5|6804.7|6767.2|6765.4|6809.1|6807.3|6759.1|6757.3|0
1614783600000|2021-03-03 15:00:00|6767.5|6765.7|6767.6|6765.8|6779.7|6777.9|6754.4|6752.6|0
1614783900000|2021-03-03 15:05:00|6767.3|6765.5|6769.2|6767.4|6774.7|6772.9|6747.5|6745.7|0
1614784200000|2021-03-03 15:10:00|6768.4|6766.6|6716.5|6714.7|6774.5|6772.7|6715.1|6713.3|0
1614784500000|2021-03-03 15:15:00|6716.2|6714.4|6711.6|6709.8|6722.4|6720.6|6703.4|6701.6|0
1614784800000|2021-03-03 15:20:00|6713.4|6711.6|6721.1|6719.3|6721.7|6719.9|6693.1|6691.3|0
1614785100000|2021-03-03 15:25:00|6720.7|6718.9|6716.5|6714.7|6741.9|6740.1|6709.7|6707.9|0
1614785400000|2021-03-03 15:30:00|6715.3|6713.5|6732.4|6730.6|6739.1|6737.3|6701|6699.2|0
1614785700000|2021-03-03 15:35:00|6732.8|6731|6744.1|6742.3|6744.8|6743|6724.2|6722.4|0
1614786000000|2021-03-03 15:40:00|6743.5|6741.7|6716.4|6714.6|6743.6|6741.8|6713.8|6712|0
1614786300000|2021-03-03 15:45:00|6716.3|6714.5|6750.2|6748.4|6756.3|6754.5|6708.8|6707|0
1614786600000|2021-03-03 15:50:00|6751.3|6749.5|6741.2|6739.4|6754.3|6752.5|6734.8|6733|0
1614786900000|2021-03-03 15:55:00|6740.5|6738.7|6757.4|6755.6|6762.7|6760.9|6723.1|6721.3|0
1614787200000|2021-03-03 16:00:00|6756.6|6754.8|6761.9|6760.1|6775.8|6774|6756.3|6754.5|0
1614787500000|2021-03-03 16:05:00|6761.6|6759.8|6768.2|6766.4|6778.4|6776.6|6761.6|6759.8|0
1614787800000|2021-03-03 16:10:00|6767.6|6765.8|6773.7|6771.9|6779.8|6778|6764.8|6763|0
1614788100000|2021-03-03 16:15:00|6773.3|6771.5|6782.6|6780.8|6783.6|6781.8|6753.1|6751.3|0
1614788400000|2021-03-03 16:20:00|6782.3|6780.5|6786.7|6784.9|6789.3|6787.5|6778|6776.2|0
1614788700000|2021-03-03 16:25:00|6786.3|6784.5|6788.9|6787.1|6790.8|6789|6781|6779.2|0
1614789000000|2021-03-03 16:30:00|6789|6787.2|6778.8|6777|6793.4|6791.6|6777.7|6775.9|0
1614789300000|2021-03-03 16:35:00|6777.8|6776|6768.8|6767|6784.6|6782.8|6768.3|6766.5|0
1614789600000|2021-03-03 16:40:00|6768.9|6767.1|6759|6757.2|6773.6|6771.8|6757.1|6755.3|0
1614789900000|2021-03-03 16:45:00|6760.3|6758.5|6759.6|6757.8|6764.4|6762.6|6754|6752.2|0
1614790200000|2021-03-03 16:50:00|6759.5|6757.7|6768.8|6767|6778.7|6776.9|6757.2|6755.4|0
1614790500000|2021-03-03 16:55:00|6769.3|6767.5|6745.2|6743.4|6771.9|6770.1|6743.9|6742.1|0
1614790800000|2021-03-03 17:00:00|6743.7|6741.9|6743.3|6741.5|6746.7|6744.9|6739|6737.2|0
1614791100000|2021-03-03 17:05:00|6743.1|6741.3|6742|6740.2|6743.3|6741.5|6733.9|6732.1|0
1614791400000|2021-03-03 17:10:00|6740|6738.2|6747.3|6745.5|6749.6|6747.8|6731.8|6730|0
1614791700000|2021-03-03 17:15:00|6747|6745.2|6728.6|6726.8|6747|6745.2|6725.1|6723.3|0
1614792000000|2021-03-03 17:20:00|6727.9|6726.1|6725.1|6723.3|6729.6|6727.8|6719.3|6717.5|0
1614792300000|2021-03-03 17:25:00|6724|6722.2|6716.7|6714.9|6725|6723.2|6709|6707.2|0
1614792600000|2021-03-03 17:30:00|6717.9|6716.1|6707.4|6705.6|6721.8|6720|6706|6704.2|0
1614792900000|2021-03-03 17:35:00|6707.2|6705.4|6703.9|6702.1|6714.2|6712.4|6703.9|6702.1|0
1614793200000|2021-03-03 17:40:00|6704|6702.2|6704.8|6703|6719.1|6717.3|6697.7|6695.9|0
1614793500000|2021-03-03 17:45:00|6706.1|6704.3|6711.3|6709.5|6717.9|6716.1|6700.9|6699.1|0
1614793800000|2021-03-03 17:50:00|6711.5|6709.7|6701.7|6699.9|6719.1|6717.3|6701.7|6699.9|0
1614794100000|2021-03-03 17:55:00|6701.1|6699.3|6686.6|6684.8|6704.2|6702.4|6686.6|6684.8|0
1614794400000|2021-03-03 18:00:00|6686.7|6684.9|6687.2|6685.4|6694|6692.2|6682.6|6680.8|0
1614794700000|2021-03-03 18:05:00|6687.1|6685.3|6684.9|6683.1|6692.7|6690.9|6681.2|6679.4|0
1614795000000|2021-03-03 18:10:00|6684.5|6682.7|6682|6680.2|6696|6694.2|6676.6|6674.8|0
1614795300000|2021-03-03 18:15:00|6683.9|6682.1|6705.6|6703.8|6708.3|6706.5|6680.8|6679|0
1614795600000|2021-03-03 18:20:00|6705.8|6704|6701|6699.2|6710.6|6708.8|6701|6699.2|0
1614795900000|2021-03-03 18:25:00|6702.1|6700.3|6691.7|6689.9|6703.7|6701.9|6691.7|6689.9|0
1614796200000|2021-03-03 18:30:00|6691.6|6689.8|6682.7|6680.9|6691.6|6689.8|6678.1|6676.3|0
1614796500000|2021-03-03 18:35:00|6682.8|6681|6678.4|6676.6|6690.4|6688.6|6675.5|6673.7|0
1614796800000|2021-03-03 18:40:00|6678.5|6676.7|6660.1|6658.3|6678.5|6676.7|6659.4|6657.6|0
1614797100000|2021-03-03 18:45:00|6660.2|6658.4|6647.1|6645.3|6663.4|6661.6|6643.2|6641.4|0
1614797400000|2021-03-03 18:50:00|6647|6645.2|6642.6|6640.8|6655.9|6654.1|6640.7|6638.9|0
1614797700000|2021-03-03 18:55:00|6642.5|6640.7|6639.7|6637.9|6642.8|6641|6629.9|6628.1|0
1614798000000|2021-03-03 19:00:00|6639.5|6637.7|6619.8|6618|6645|6643.2|6619|6617.2|0
1614798300000|2021-03-03 19:05:00|6619.3|6617.5|6620|6618.2|6625.1|6623.3|6611.8|6610|0
1614798600000|2021-03-03 19:10:00|6620.5|6618.7|6635.6|6633.8|6637.5|6635.7|6613.9|6612.1|0
1614798900000|2021-03-03 19:15:00|6635.1|6633.3|6612|6610.2|6635.1|6633.3|6606|6604.2|0
1614799200000|2021-03-03 19:20:00|6615.1|6613.3|6604.4|6602.6|6621.7|6619.9|6599.7|6597.9|0
1614799500000|2021-03-03 19:25:00|6603.9|6602.1|6597.1|6595.3|6609.3|6607.5|6591.2|6589.4|0
1614799800000|2021-03-03 19:30:00|6596.8|6595|6576.9|6575.1|6605.9|6604.1|6575.6|6573.8|0
1614800100000|2021-03-03 19:35:00|6576.6|6574.8|6617.1|6615.3|6622.6|6620.8|6575.2|6573.4|0
1614800400000|2021-03-03 19:40:00|6616.5|6614.7|6618.6|6616.8|6625.7|6623.9|6614.7|6612.9|0
1614800700000|2021-03-03 19:45:00|6618.4|6616.6|6596|6594.2|6619.4|6617.6|6589.3|6587.5|0
1614801000000|2021-03-03 19:50:00|6596.8|6595|6631.1|6629.3|6634.3|6632.5|6596.8|6595|0
1614801300000|2021-03-03 19:55:00|6631.2|6629.4|6635.4|6633.6|6642.8|6641|6624.5|6622.7|0
1614801600000|2021-03-03 20:00:00|6635.2|6633.4|6619.3|6617.5|6635.2|6633.4|6614.8|6613|0
1614801900000|2021-03-03 20:05:00|6618.9|6617.1|6607.8|6606|6619.7|6617.9|6603.5|6601.7|0
1614802200000|2021-03-03 20:10:00|6607.5|6605.7|6600.9|6599.1|6622.8|6621|6600.5|6598.7|0
1614802500000|2021-03-03 20:15:00|6597.9|6596.1|6599.8|6598|6606.7|6604.9|6587.1|6585.3|0
1614802800000|2021-03-03 20:20:00|6600.1|6598.3|6584.8|6583|6600.1|6598.3|6582.2|6580.4|0
1614803100000|2021-03-03 20:25:00|6585.3|6583.5|6587.5|6585.7|6595.3|6593.5|6577.2|6575.4|0
1614803400000|2021-03-03 20:30:00|6588.7|6586.9|6585.5|6583.7|6594.7|6592.9|6575.5|6573.7|0
1614803700000|2021-03-03 20:35:00|6585|6583.2|6585.1|6583.3|6593.8|6592|6579|6577.2|0
1614804000000|2021-03-03 20:40:00|6584.6|6582.8|6590.6|6588.8|6594.7|6592.9|6580.7|6578.9|0
1614804300000|2021-03-03 20:45:00|6590.3|6588.5|6597.5|6595.7|6608.9|6607.1|6589.6|6587.8|0
1614804600000|2021-03-03 20:50:00|6596.9|6595.1|6570.1|6568.3|6596.9|6595.1|6567.9|6566.1|0
1614804900000|2021-03-03 20:55:00|6569.8|6568|6578.1|6576.3|6595.3|6593.5|6567.6|6565.8|0
1614805200000|2021-03-03 21:00:00|6578.7|6575.7|6577.9|6574.9|6587.9|6584.9|6573.6|6570.6|0
1614805500000|2021-03-03 21:05:00|6576.8|6573.8|6579.8|6576.8|6582.8|6579.8|6576.2|6573.2|0
1614805800000|2021-03-03 21:10:00|6579.7|6576.7|6580|6577|6580.3|6577.3|6577|6574|0
1614806100000|2021-03-03 21:15:00|6580.1|6577.1|6583.3|6580.3|6583.7|6580.7|6580.1|6577.1|0
1614806400000|2021-03-03 21:20:00|6583.6|6580.6|6584.6|6581.6|6585.1|6582.1|6582.6|6579.6|0
1614806700000|2021-03-03 21:25:00|6584.7|6581.7|6585.4|6582.4|6586.3|6583.3|6583|6580|0
1614807000000|2021-03-03 21:30:00|6585.3|6582.3|6588.3|6585.3|6588.8|6585.8|6584.8|6581.8|0
1614807300000|2021-03-03 21:35:00|6588|6585|6586|6583|6588.3|6585.3|6583.6|6580.6|0
1614807600000|2021-03-03 21:40:00|6585.7|6582.7|6581.7|6578.7|6586.9|6583.9|6580.9|6577.9|0
1614807900000|2021-03-03 21:45:00|6581.4|6578.4|6581.5|6578.5|6582.9|6579.9|6581.2|6578.2|0
1614808200000|2021-03-03 21:50:00|6581.6|6578.6|6582.4|6579.4|6582.5|6579.5|6579.9|6576.9|0
1614808500000|2021-03-03 21:55:00|6582.2|6579.2|6583.3|6580.3|6583.4|6580.4|6581.4|6578.4|0
1614808800000|2021-03-03 22:00:00|6583.4|6580.4|6580.5|6577.5|6584.4|6581.4|6580|6577|0
1614809100000|2021-03-03 22:05:00|6580.6|6577.6|6581.9|6578.9|6582.1|6579.1|6580.4|6577.4|0
1614809400000|2021-03-03 22:10:00|6582|6579|6586.1|6583.1|6586.3|6583.3|6582|6579|0
1614809700000|2021-03-03 22:15:00|6586.4|6583.4|6584.7|6581.7|6586.7|6583.7|6584.5|6581.5|0
1614810000000|2021-03-03 22:20:00|6584.4|6581.4|6582.5|6579.5|6585.4|6582.4|6582.5|6579.5|0
1614810300000|2021-03-03 22:25:00|6582.4|6579.4|6582.3|6579.3|6583.5|6580.5|6580|6577|0
1614810600000|2021-03-03 22:30:00|6578.8|6575.8|6581.6|6578.6|6581.7|6578.7|6577.9|6574.9|0
1614810900000|2021-03-03 22:35:00|6581.1|6578.1|6587.9|6584.9|6588|6585|6580.5|6577.5|0
1614811200000|2021-03-03 22:40:00|6588.3|6585.3|6585.2|6582.2|6588.3|6585.3|6584|6581|0
1614811500000|2021-03-03 22:45:00|6585.1|6582.1|6586.9|6583.9|6586.9|6583.9|6582.7|6579.7|0
1614811800000|2021-03-03 22:50:00|6586.8|6583.8|6583.4|6580.4|6586.8|6583.8|6582.7|6579.7|0
1614812100000|2021-03-03 22:55:00|6582.9|6579.9|6584|6581|6584.6|6581.6|6582.5|6579.5|0
1614812400000|2021-03-03 23:00:00|6583.9|6580.9|6583.3|6580.3|6584.5|6581.5|6582|6579|0
1614812700000|2021-03-03 23:05:00|6583.4|6580.4|6584.5|6581.5|6585.6|6582.6|6583.2|6580.2|0
1614813000000|2021-03-03 23:10:00|6584.4|6581.4|6577.5|6574.5|6584.9|6581.9|6576.6|6573.6|0
1614813300000|2021-03-03 23:15:00|6577.4|6574.4|6568.6|6565.6|6577.9|6574.9|6566.5|6563.5|0
1614813600000|2021-03-03 23:20:00|6568.8|6565.8|6553.7|6550.7|6570|6567|6553.7|6550.7|0
1614813900000|2021-03-03 23:25:00|6553.6|6550.6|6550.6|6547.6|6553.7|6550.7|6548.1|6545.1|0
1614814200000|2021-03-03 23:30:00|6550.7|6547.7|6551.5|6548.5|6558.2|6555.2|6550.7|6547.7|0
1614814500000|2021-03-03 23:35:00|6551.6|6548.6|6551.4|6548.4|6553.5|6550.5|6549.8|6546.8|0
1614814800000|2021-03-03 23:40:00|6548.8|6545.8|6550.9|6547.9|6551.4|6548.4|6547.8|6544.8|0
1614815100000|2021-03-03 23:45:00|6551|6548|6553.1|6550.1|6554.8|6551.8|6551|6548|0
1614815400000|2021-03-03 23:50:00|6553|6550|6546.8|6543.8|6554.3|6551.3|6546.7|6543.7|0
1614815700000|2021-03-03 23:55:00|6546.7|6543.7|6539.2|6536.2|6547.1|6544.1|6539.2|6536.2|0
1614816000000|2021-03-04 00:00:00|6539|6536|6538.7|6535.7|6540.1|6537.1|6534.9|6531.9|0
1614816300000|2021-03-04 00:05:00|6538.6|6535.6|6539.1|6536.1|6540.2|6537.2|6537.9|6534.9|0
1614816600000|2021-03-04 00:10:00|6539.4|6536.4|6539.1|6536.1|6543.8|6540.8|6537.9|6534.9|0
1614816900000|2021-03-04 00:15:00|6539|6536|6536.5|6533.5|6541.5|6538.5|6536.5|6533.5|0
1614817200000|2021-03-04 00:20:00|6536.3|6533.3|6543.1|6540.1|6543.2|6540.2|6536.3|6533.3|0
1614817500000|2021-03-04 00:25:00|6543.4|6540.4|6546|6543|6549.3|6546.3|6543.4|6540.4|0
1614817800000|2021-03-04 00:30:00|6546.1|6543.1|6551.6|6548.6|6551.8|6548.8|6545.4|6542.4|0
1614818100000|2021-03-04 00:35:00|6551.5|6548.5|6553.6|6550.6|6556.1|6553.1|6551.5|6548.5|0
1614818400000|2021-03-04 00:40:00|6554.1|6551.1|6555.3|6552.3|6555.7|6552.7|6552.5|6549.5|0
1614818700000|2021-03-04 00:45:00|6555.4|6552.4|6553.2|6550.2|6556.1|6553.1|6553.1|6550.1|0
1614819000000|2021-03-04 00:50:00|6553|6550|6551.6|6548.6|6553.6|6550.6|6547.4|6544.4|0
1614819300000|2021-03-04 00:55:00|6551.4|6548.4|6553.1|6548.1|6553.5|6550.5|6548.1|6545.1|0
1614819600000|2021-03-04 01:00:00|6553.2|6548.2|6538.6|6533.6|6556.1|6551.1|6536|6531|0
1614819900000|2021-03-04 01:05:00|6538.3|6533.3|6543.4|6538.4|6548.1|6543.1|6536.6|6531.6|0
1614820200000|2021-03-04 01:10:00|6543.5|6538.5|6541.1|6536.1|6546.4|6541.4|6537.4|6532.4|0
1614820500000|2021-03-04 01:15:00|6541.2|6536.2|6550.2|6545.2|6552|6547|6540.3|6535.3|0
1614820800000|2021-03-04 01:20:00|6550.3|6545.3|6541.6|6536.6|6550.8|6545.8|6540.8|6535.8|0
1614821100000|2021-03-04 01:25:00|6541.2|6536.2|6544.3|6539.3|6547.4|6542.4|6541.2|6536.2|0
1614821400000|2021-03-04 01:30:00|6544.1|6539.1|6550.5|6545.5|6552.8|6547.8|6544.1|6539.1|0
1614821700000|2021-03-04 01:35:00|6550.4|6545.4|6543.6|6538.6|6550.8|6545.8|6537.5|6532.5|0
1614822000000|2021-03-04 01:40:00|6543.9|6538.9|6547.4|6542.4|6551|6546|6541.2|6536.2|0
1614822300000|2021-03-04 01:45:00|6547.3|6542.3|6548.2|6543.2|6549.9|6544.9|6543.4|6538.4|0
1614822600000|2021-03-04 01:50:00|6548.1|6543.1|6554|6549|6554.5|6549.5|6542.4|6537.4|0
1614822900000|2021-03-04 01:55:00|6554.1|6549.1|6555.2|6550.2|6555.3|6550.3|6548.3|6543.3|0
1614823200000|2021-03-04 02:00:00|6555.3|6550.3|6560.1|6555.1|6564.5|6559.5|6552.8|6547.8|0
1614823500000|2021-03-04 02:05:00|6559.9|6554.9|6554|6549|6560.6|6555.6|6554|6549|0
1614823800000|2021-03-04 02:10:00|6554.3|6549.3|6547.3|6542.3|6554.4|6549.4|6544.6|6539.6|0
1614824100000|2021-03-04 02:15:00|6547|6542|6545.1|6540.1|6550|6545|6541.6|6536.6|0
1614824400000|2021-03-04 02:20:00|6545.2|6540.2|6540.8|6535.8|6549.2|6544.2|6537.1|6532.1|0
1614824700000|2021-03-04 02:25:00|6540.9|6535.9|6538.1|6533.1|6543.4|6538.4|6537.3|6532.3|0
1614825000000|2021-03-04 02:30:00|6538.3|6533.3|6530.9|6525.9|6544.3|6539.3|6530.6|6525.6|0
1614825300000|2021-03-04 02:35:00|6530.8|6525.8|6529.8|6524.8|6534.1|6529.1|6524.1|6519.1|0
1614825600000|2021-03-04 02:40:00|6529.5|6524.5|6534.9|6529.9|6535.3|6530.3|6525.6|6520.6|0
1614825900000|2021-03-04 02:45:00|6534.6|6529.6|6536.9|6531.9|6539.2|6534.2|6532.4|6527.4|0
1614826200000|2021-03-04 02:50:00|6536.6|6531.6|6534.3|6529.3|6537.6|6532.6|6527.7|6522.7|0
1614826500000|2021-03-04 02:55:00|6534.6|6529.6|6531.8|6526.8|6535.2|6530.2|6521.5|6516.5|0
1614826800000|2021-03-04 03:00:00|6531.9|6526.9|6532.7|6527.7|6536.8|6531.8|6527.7|6522.7|0
1614827100000|2021-03-04 03:05:00|6532.9|6527.9|6526.7|6521.7|6533.8|6528.8|6526.5|6521.5|0
1614827400000|2021-03-04 03:10:00|6526.4|6521.4|6524.3|6519.3|6529.3|6524.3|6521.8|6516.8|0
1614827700000|2021-03-04 03:15:00|6524.1|6519.1|6520.6|6515.6|6524.3|6519.3|6519.4|6514.4|0
1614828000000|2021-03-04 03:20:00|6520.7|6515.7|6520.2|6515.2|6521.2|6516.2|6517.5|6512.5|0
1614828300000|2021-03-04 03:25:00|6520.3|6515.3|6526.3|6521.3|6526.9|6521.9|6520.1|6515.1|0
1614828600000|2021-03-04 03:30:00|6525.6|6520.6|6518|6513|6527|6522|6515.2|6510.2|0
1614828900000|2021-03-04 03:35:00|6518.1|6513.1|6508.9|6503.9|6518.1|6513.1|6505.6|6500.6|0
1614829200000|2021-03-04 03:40:00|6509|6504|6508.7|6503.7|6510|6505|6505.2|6500.2|0
1614829500000|2021-03-04 03:45:00|6508.8|6503.8|6503.7|6498.7|6508.9|6503.9|6499.8|6494.8|0
1614829800000|2021-03-04 03:50:00|6503.4|6498.4|6500.1|6495.1|6507.1|6502.1|6499.1|6494.1|0
1614830100000|2021-03-04 03:55:00|6500|6495|6491.9|6486.9|6502.4|6497.4|6491.2|6486.2|0
1614830400000|2021-03-04 04:00:00|6491.7|6486.7|6483.5|6478.5|6496.1|6491.1|6480.2|6475.2|0
1614830700000|2021-03-04 04:05:00|6483.3|6478.3|6482.8|6477.8|6486|6481|6475.8|6470.8|0
1614831000000|2021-03-04 04:10:00|6482.9|6477.9|6483.1|6478.1|6485.9|6480.9|6478.7|6473.7|0
1614831300000|2021-03-04 04:15:00|6483.2|6478.2|6481|6476|6486.2|6481.2|6480.5|6475.5|0
1614831600000|2021-03-04 04:20:00|6481.5|6476.5|6487.6|6482.6|6488.3|6483.3|6480.7|6475.7|0
1614831900000|2021-03-04 04:25:00|6487.5|6482.5|6492.7|6487.7|6493.6|6488.6|6486.8|6481.8|0
1614832200000|2021-03-04 04:30:00|6492.6|6487.6|6491.1|6486.1|6494.6|6489.6|6489.8|6484.8|0
1614832500000|2021-03-04 04:35:00|6491.7|6486.7|6496.6|6491.6|6497.9|6492.9|6490.8|6485.8|0
1614832800000|2021-03-04 04:40:00|6496.5|6491.5|6497.6|6492.6|6499.6|6494.6|6496|6491|0
1614833100000|2021-03-04 04:45:00|6497.5|6492.5|6496.5|6491.5|6498.5|6493.5|6493.8|6488.8|0
1614833400000|2021-03-04 04:50:00|6496.4|6491.4|6496.5|6491.5|6497.4|6492.4|6493.3|6488.3|0
1614833700000|2021-03-04 04:55:00|6496.4|6491.4|6505.1|6500.1|6509|6504|6496.4|6491.4|0
1614834000000|2021-03-04 05:00:00|6505.3|6500.3|6511.8|6506.8|6512.1|6507.1|6505.3|6500.3|0
1614834300000|2021-03-04 05:05:00|6511.7|6506.7|6508.9|6503.9|6511.7|6506.7|6507.1|6502.1|0
1614834600000|2021-03-04 05:10:00|6508.8|6503.8|6508.1|6503.1|6511.6|6506.6|6506.3|6501.3|0
1614834900000|2021-03-04 05:15:00|6508|6503|6507.9|6502.9|6512|6507|6506.9|6501.9|0
1614835200000|2021-03-04 05:20:00|6508|6503|6508.3|6503.3|6515.2|6510.2|6507.1|6502.1|0
1614835500000|2021-03-04 05:25:00|6508.5|6503.5|6505.3|6500.3|6510.7|6505.7|6503.4|6498.4|0
1614835800000|2021-03-04 05:30:00|6505.4|6500.4|6512.7|6507.7|6513.7|6508.7|6502.2|6497.2|0
1614836100000|2021-03-04 05:35:00|6512.6|6507.6|6516.4|6511.4|6518.6|6513.6|6508.8|6503.8|0
1614836400000|2021-03-04 05:40:00|6516.7|6511.7|6516.3|6511.3|6518.4|6513.4|6514.3|6509.3|0
1614836700000|2021-03-04 05:45:00|6516.4|6511.4|6514.1|6509.1|6516.9|6511.9|6510.7|6505.7|0
1614837000000|2021-03-04 05:50:00|6514.3|6509.3|6515.2|6510.2|6519.7|6514.7|6513.7|6508.7|0
1614837300000|2021-03-04 05:55:00|6514.8|6509.8|6507.7|6502.7|6515.2|6510.2|6507.2|6502.2|0
1614837600000|2021-03-04 06:00:00|6507.9|6502.9|6513.8|6508.8|6515.8|6510.8|6503.7|6498.7|0
1614837900000|2021-03-04 06:05:00|6513.7|6508.7|6530.6|6525.6|6530.7|6525.7|6513.6|6508.6|0
1614838200000|2021-03-04 06:10:00|6530.4|6525.4|6526.3|6521.3|6531.2|6526.2|6525.8|6520.8|0
1614838500000|2021-03-04 06:15:00|6526.5|6521.5|6528.3|6523.3|6530.8|6525.8|6523.7|6518.7|0
1614838800000|2021-03-04 06:20:00|6528.5|6523.5|6527.2|6522.2|6532.2|6527.2|6525.9|6520.9|0
1614839100000|2021-03-04 06:25:00|6527.4|6522.4|6528|6523|6530.3|6525.3|6527|6522|0
1614839400000|2021-03-04 06:30:00|6527.9|6522.9|6519.9|6514.9|6530|6525|6517.3|6512.3|0
1614839700000|2021-03-04 06:35:00|6519.7|6514.7|6517|6512|6520.8|6515.8|6514.2|6509.2|0
1614840000000|2021-03-04 06:40:00|6516.8|6511.8|6512.2|6507.2|6516.9|6511.9|6510.6|6505.6|0
1614840300000|2021-03-04 06:45:00|6512.1|6507.1|6524.8|6519.8|6527.3|6522.3|6509.8|6504.8|0
1614840600000|2021-03-04 06:50:00|6524.4|6519.4|6528.8|6523.8|6530|6525|6524.3|6519.3|0
1614840900000|2021-03-04 06:55:00|6528.9|6523.9|6533.8|6528.8|6534.6|6529.6|6525.8|6520.8|0
1614841200000|2021-03-04 07:00:00|6533.9|6528.9|6541.7|6536.7|6545|6540|6529.7|6524.7|0
1614841500000|2021-03-04 07:05:00|6541.4|6536.4|6548.5|6543.5|6549.6|6544.6|6538.6|6533.6|0
1614841800000|2021-03-04 07:10:00|6548.6|6543.6|6546.5|6541.5|6552|6547|6546|6541|0
1614842100000|2021-03-04 07:15:00|6546.4|6541.4|6543.5|6538.5|6547.1|6542.1|6542.4|6537.4|0
1614842400000|2021-03-04 07:20:00|6543.4|6538.4|6553.2|6548.2|6554|6549|6543.1|6538.1|0
1614842700000|2021-03-04 07:25:00|6553.3|6548.3|6548.1|6543.1|6554.8|6549.8|6547.7|6542.7|0
1614843000000|2021-03-04 07:30:00|6548.2|6543.2|6547.6|6542.6|6552.3|6547.3|6546.2|6541.2|0
1614843300000|2021-03-04 07:35:00|6547.8|6542.8|6550.1|6545.1|6553.2|6548.2|6546.9|6541.9|0
1614843600000|2021-03-04 07:40:00|6550|6545|6556.6|6551.6|6558.8|6553.8|6549.4|6544.4|0
1614843900000|2021-03-04 07:45:00|6556.4|6551.4|6553|6548|6561.3|6556.3|6552|6547|0
1614844200000|2021-03-04 07:50:00|6552.8|6547.8|6556.7|6551.7|6557.9|6552.9|6550.1|6545.1|0
1614844500000|2021-03-04 07:55:00|6556.8|6551.8|6559.5|6554.5|6562|6557|6554.2|6549.2|0
1614844800000|2021-03-04 08:00:00|6559.4|6554.4|6570.3|6565.3|6570.8|6565.8|6557.7|6552.7|0
1614845100000|2021-03-04 08:05:00|6570.1|6565.1|6581.3|6576.3|6581.3|6576.3|6569.4|6564.4|0
1614845400000|2021-03-04 08:10:00|6581.4|6576.4|6568.1|6563.1|6582.4|6577.4|6566.9|6561.9|0
1614845700000|2021-03-04 08:15:00|6568.2|6563.2|6571.8|6566.8|6571.9|6566.9|6559.6|6554.6|0
1614846000000|2021-03-04 08:20:00|6571.7|6566.7|6560|6555|6576.1|6571.1|6559.6|6554.6|0
1614846300000|2021-03-04 08:25:00|6559.9|6554.9|6558.5|6553.5|6562.4|6557.4|6556.2|6551.2|0
1614846600000|2021-03-04 08:30:00|6557.5|6552.5|6569.5|6564.5|6570|6565|6555.3|6550.3|0
1614846900000|2021-03-04 08:35:00|6569.6|6564.6|6568.4|6563.4|6572.2|6567.2|6563.6|6558.6|0
1614847200000|2021-03-04 08:40:00|6568.3|6563.3|6562.7|6557.7|6575|6570|6561.3|6556.3|0
1614847500000|2021-03-04 08:45:00|6562.6|6557.6|6551.5|6546.5|6563.9|6558.9|6550.7|6545.7|0
1614847800000|2021-03-04 08:50:00|6551.4|6546.4|6545.4|6540.4|6551.8|6546.8|6539.6|6534.6|0
1614848100000|2021-03-04 08:55:00|6545.5|6540.5|6543.6|6538.6|6551.3|6546.3|6539.5|6534.5|0
1614848400000|2021-03-04 09:00:00|6544|6539|6569.3|6566.3|6572.5|6569.5|6544|6539|0
1614848700000|2021-03-04 09:05:00|6569.6|6566.6|6548.6|6545.6|6571.3|6568.3|6548.4|6545.4|0
1614849000000|2021-03-04 09:10:00|6548|6545|6525|6522|6548.3|6545.3|6521.8|6518.8|0
1614849300000|2021-03-04 09:15:00|6524.2|6521.2|6524.4|6521.4|6528|6525|6522.8|6519.8|0
1614849600000|2021-03-04 09:20:00|6524.3|6521.3|6492.2|6489.2|6524.9|6521.9|6491.3|6488.3|0
1614849900000|2021-03-04 09:25:00|6491.9|6488.9|6474.4|6471.4|6497.3|6494.3|6472.6|6469.6|0
1614850200000|2021-03-04 09:30:00|6474.6|6471.6|6468.6|6465.6|6485.3|6482.3|6468.4|6465.4|0
1614850500000|2021-03-04 09:35:00|6468.8|6465.8|6480.8|6477.8|6482.4|6479.4|6468.8|6465.8|0
1614850800000|2021-03-04 09:40:00|6482.8|6479.8|6470.4|6467.4|6483.7|6480.7|6468.8|6465.8|0
1614851100000|2021-03-04 09:45:00|6469.5|6466.5|6472|6469|6474.4|6471.4|6467.3|6464.3|0
1614851400000|2021-03-04 09:50:00|6472.9|6469.9|6485.2|6482.2|6485.4|6482.4|6470|6467|0
1614851700000|2021-03-04 09:55:00|6486|6483|6494.2|6491.2|6500.8|6497.8|6485.1|6482.1|0
1614852000000|2021-03-04 10:00:00|6494.3|6491.3|6501.4|6498.4|6503.1|6500.1|6490.7|6487.7|0
1614852300000|2021-03-04 10:05:00|6501.8|6498.8|6498.2|6495.2|6512.9|6509.9|6497.6|6494.6|0
1614852600000|2021-03-04 10:10:00|6497.9|6494.9|6497.5|6494.5|6503.1|6500.1|6497.5|6494.5|0
1614852900000|2021-03-04 10:15:00|6497.1|6494.1|6492|6489|6503|6500|6489.6|6486.6|0
1614853200000|2021-03-04 10:20:00|6491.6|6488.6|6502.3|6499.3|6505.5|6502.5|6488.9|6485.9|0
1614853500000|2021-03-04 10:25:00|6502.4|6499.4|6493.1|6490.1|6502.9|6499.9|6493.1|6490.1|0
1614853800000|2021-03-04 10:30:00|6493|6490|6494.1|6491.1|6500.4|6497.4|6487.5|6484.5|0
1614854100000|2021-03-04 10:35:00|6494.5|6491.5|6488|6485|6496.8|6493.8|6485|6482|0
1614854400000|2021-03-04 10:40:00|6487.9|6484.9|6478.5|6475.5|6489.8|6486.8|6470.9|6467.9|0
1614854700000|2021-03-04 10:45:00|6478.2|6475.2|6467|6464|6482.4|6479.4|6465.7|6462.7|0
1614855000000|2021-03-04 10:50:00|6469.6|6466.6|6487.7|6484.7|6487.7|6484.7|6465.9|6462.9|0
1614855300000|2021-03-04 10:55:00|6487.3|6484.3|6478.9|6475.9|6490.3|6487.3|6475.4|6472.4|0
1614855600000|2021-03-04 11:00:00|6479.4|6476.4|6478.5|6475.5|6481.2|6478.2|6476.2|6473.2|0
1614855900000|2021-03-04 11:05:00|6477.7|6474.7|6481.7|6478.7|6482.2|6479.2|6474.2|6471.2|0
1614856200000|2021-03-04 11:10:00|6481.8|6478.8|6466|6463|6481.8|6478.8|6465.3|6462.3|0
1614856500000|2021-03-04 11:15:00|6465.6|6462.6|6466.4|6463.4|6472.7|6469.7|6465|6462|0
1614856800000|2021-03-04 11:20:00|6466.3|6463.3|6470.8|6467.8|6473.8|6470.8|6466|6463|0
1614857100000|2021-03-04 11:25:00|6470.7|6467.7|6471.3|6468.3|6474.4|6471.4|6469.1|6466.1|0
1614857400000|2021-03-04 11:30:00|6473.9|6470.9|6473.4|6470.4|6475.9|6472.9|6468.9|6465.9|0
1614857700000|2021-03-04 11:35:00|6473.2|6470.2|6487.5|6484.5|6498.9|6495.9|6470.5|6467.5|0
1614858000000|2021-03-04 11:40:00|6487.4|6484.4|6493.4|6490.4|6497.9|6494.9|6486.3|6483.3|0
1614858300000|2021-03-04 11:45:00|6493.6|6490.6|6495|6492|6495|6492|6489.5|6486.5|0
1614858600000|2021-03-04 11:50:00|6495.1|6492.1|6509.1|6506.1|6514.4|6511.4|6490.5|6487.5|0
1614858900000|2021-03-04 11:55:00|6509.9|6506.9|6515.2|6512.2|6521.3|6518.3|6508.9|6505.9|0
1614859200000|2021-03-04 12:00:00|6520.1|6517.1|6526.1|6523.1|6529.3|6526.3|6519.7|6516.7|0
1614859500000|2021-03-04 12:05:00|6526.4|6523.4|6518.1|6515.1|6526.4|6523.4|6514.7|6511.7|0
1614859800000|2021-03-04 12:10:00|6518|6515|6541.4|6538.4|6541.9|6538.9|6518|6515|0
1614860100000|2021-03-04 12:15:00|6541.6|6538.6|6557|6554|6557.4|6554.4|6539.8|6536.8|0
1614860400000|2021-03-04 12:20:00|6554.7|6551.7|6547.6|6544.6|6558.7|6555.7|6545.5|6542.5|0
1614860700000|2021-03-04 12:25:00|6547.5|6544.5|6547.5|6544.5|6550.1|6547.1|6541.8|6538.8|0
1614861000000|2021-03-04 12:30:00|6547.2|6544.2|6536.5|6533.5|6552.6|6549.6|6534.9|6531.9|0
1614861300000|2021-03-04 12:35:00|6536.3|6533.3|6540.4|6537.4|6541.6|6538.6|6534.6|6531.6|0
1614861600000|2021-03-04 12:40:00|6540.3|6537.3|6541.7|6538.7|6543.1|6540.1|6539|6536|0
1614861900000|2021-03-04 12:45:00|6541.4|6538.4|6542.2|6539.2|6546.5|6543.5|6538.1|6535.1|0
1614862200000|2021-03-04 12:50:00|6542.1|6539.1|6537.7|6534.7|6542.2|6539.2|6534.9|6531.9|0
1614862500000|2021-03-04 12:55:00|6537.4|6534.4|6538.3|6535.3|6538.4|6535.4|6533.3|6530.3|0
1614862800000|2021-03-04 13:00:00|6538.2|6535.2|6538.7|6535.7|6540.1|6537.1|6537|6534|0
1614863100000|2021-03-04 13:05:00|6538.8|6535.8|6528.9|6525.9|6538.9|6535.9|6526.7|6523.7|0
1614863400000|2021-03-04 13:10:00|6528.8|6525.8|6531.9|6528.9|6535.3|6532.3|6525.9|6522.9|0
1614863700000|2021-03-04 13:15:00|6531.6|6528.6|6530.6|6527.6|6532.1|6529.1|6527.7|6524.7|0
1614864000000|2021-03-04 13:20:00|6531|6528|6558.4|6555.4|6558.4|6555.4|6530.6|6527.6|0
1614864300000|2021-03-04 13:25:00|6558.3|6555.3|6576.7|6573.7|6584.4|6581.4|6556.4|6553.4|0
1614864600000|2021-03-04 13:30:00|6576.4|6573.4|6576.1|6573.1|6579.2|6576.2|6558.8|6555.8|0
1614864900000|2021-03-04 13:35:00|6576.4|6573.4|6572.9|6569.9|6577.2|6574.2|6571.6|6568.6|0
1614865200000|2021-03-04 13:40:00|6573|6570|6585.2|6582.2|6589.5|6586.5|6573|6570|0
1614865500000|2021-03-04 13:45:00|6585|6582|6561.2|6558.2|6586.8|6583.8|6558.5|6555.5|0
1614865800000|2021-03-04 13:50:00|6561.8|6558.8|6571.4|6568.4|6571.6|6568.6|6561.8|6558.8|0
1614866100000|2021-03-04 13:55:00|6571.5|6568.5|6574.7|6571.7|6574.9|6571.9|6569.7|6566.7|0
1614866400000|2021-03-04 14:00:00|6575.1|6572.1|6560.7|6557.7|6576.8|6573.8|6560|6557|0
1614866700000|2021-03-04 14:05:00|6560.4|6557.4|6546.7|6543.7|6560.7|6557.7|6546.7|6543.7|0
1614867000000|2021-03-04 14:10:00|6546.5|6543.5|6555.7|6552.7|6556.7|6553.7|6541.5|6538.5|0
1614867300000|2021-03-04 14:15:00|6555.8|6552.8|6556.9|6553.9|6560.4|6557.4|6555.8|6552.8|0
1614867600000|2021-03-04 14:20:00|6557.1|6554.1|6575|6572|6575.1|6572.1|6555.9|6552.9|0
1614867900000|2021-03-04 14:25:00|6574.8|6571.8|6566.3|6563.3|6580.2|6577.2|6566.3|6563.3|0
1614868200000|2021-03-04 14:30:00|6566.5|6563.5|6634.5|6632.7|6634.5|6632.7|6549.3|6547.5|0
1614868500000|2021-03-04 14:35:00|6635.6|6633.8|6630.2|6628.4|6649.2|6647.4|6612.3|6610.5|0
1614868800000|2021-03-04 14:40:00|6629.6|6627.8|6584.1|6582.3|6633.9|6632.1|6579.9|6578.1|0
1614869100000|2021-03-04 14:45:00|6584.2|6582.4|6496.7|6494.9|6586.1|6584.3|6496.6|6494.8|0
1614869400000|2021-03-04 14:50:00|6495.5|6493.7|6517|6515.2|6527|6525.2|6489.3|6487.5|0
1614869700000|2021-03-04 14:55:00|6517.2|6515.4|6488.1|6486.3|6518.7|6516.9|6479.5|6477.7|0
1614870000000|2021-03-04 15:00:00|6487.8|6486|6455.8|6454|6509|6507.2|6455.1|6453.3|0
1614870300000|2021-03-04 15:05:00|6455.9|6454.1|6442.2|6440.4|6468.4|6466.6|6436.8|6435|0
1614870600000|2021-03-04 15:10:00|6441.1|6439.3|6462.1|6460.3|6462.7|6460.9|6423|6421.2|0
1614870900000|2021-03-04 15:15:00|6461.9|6460.1|6433.4|6431.6|6469.8|6468|6433.4|6431.6|0
1614871200000|2021-03-04 15:20:00|6434.2|6432.4|6473.2|6471.4|6481.2|6479.4|6432.3|6430.5|0
1614871500000|2021-03-04 15:25:00|6473.5|6471.7|6491.4|6489.6|6493.3|6491.5|6458.5|6456.7|0
1614871800000|2021-03-04 15:30:00|6489.1|6487.3|6510.9|6509.1|6510.9|6509.1|6479.4|6477.6|0
1614872100000|2021-03-04 15:35:00|6510.6|6508.8|6549|6547.2|6549.2|6547.4|6503.7|6501.9|0
1614872400000|2021-03-04 15:40:00|6549.1|6547.3|6567.3|6565.5|6571.2|6569.4|6532.8|6531|0
1614872700000|2021-03-04 15:45:00|6568.3|6566.5|6576.2|6574.4|6602.1|6600.3|6566.6|6564.8|0
1614873000000|2021-03-04 15:50:00|6576.1|6574.3|6548.4|6546.6|6593.7|6591.9|6544.6|6542.8|0
1614873300000|2021-03-04 15:55:00|6548.2|6546.4|6579.7|6577.9|6593.8|6592|6542|6540.2|0
1614873600000|2021-03-04 16:00:00|6579.8|6578|6598.1|6596.3|6603.5|6601.7|6570.8|6569|0
1614873900000|2021-03-04 16:05:00|6600.6|6598.8|6581.1|6579.3|6603.2|6601.4|6574.3|6572.5|0
1614874200000|2021-03-04 16:10:00|6581.6|6579.8|6549.5|6547.7|6587.5|6585.7|6548.1|6546.3|0
1614874500000|2021-03-04 16:15:00|6549|6547.2|6571.6|6569.8|6578.7|6576.9|6546|6544.2|0
1614874800000|2021-03-04 16:20:00|6571.8|6570|6584.9|6583.1|6589.2|6587.4|6566.3|6564.5|0
1614875100000|2021-03-04 16:25:00|6584.1|6582.3|6562.1|6560.3|6589|6587.2|6552|6550.2|0
1614875400000|2021-03-04 16:30:00|6562.3|6560.5|6564.1|6562.3|6592.5|6590.7|6559.9|6558.1|0
1614875700000|2021-03-04 16:35:00|6567.5|6565.7|6596.1|6594.3|6596.1|6594.3|6566|6564.2|0
1614876000000|2021-03-04 16:40:00|6593.4|6591.6|6611.7|6609.9|6620.3|6618.5|6593.4|6591.6|0
1614876300000|2021-03-04 16:45:00|6611.8|6610|6623.9|6622.1|6625.2|6623.4|6611.5|6609.7|0
1614876600000|2021-03-04 16:50:00|6623.2|6621.4|6608.4|6606.6|6625.2|6623.4|6606.6|6604.8|0
1614876900000|2021-03-04 16:55:00|6608.3|6606.5|6592.9|6591.1|6608.8|6607|6586.3|6584.5|0
1614877200000|2021-03-04 17:00:00|6595.5|6593.7|6617|6615.2|6618|6616.2|6592.7|6590.9|0
1614877500000|2021-03-04 17:05:00|6616.5|6614.7|6607.1|6605.3|6616.5|6614.7|6594.8|6593|0
1614877800000|2021-03-04 17:10:00|6605.1|6603.3|6569.9|6568.1|6605.1|6603.3|6559.5|6557.7|0
1614878100000|2021-03-04 17:15:00|6569.8|6568|6589.3|6587.5|6608.4|6606.6|6566.9|6565.1|0
1614878400000|2021-03-04 17:20:00|6589|6587.2|6535.7|6533.9|6602.6|6600.8|6533.2|6531.4|0
1614878700000|2021-03-04 17:25:00|6535.9|6534.1|6522.7|6520.9|6537.6|6535.8|6496.8|6495|0
1614879000000|2021-03-04 17:30:00|6521.8|6520|6489.4|6487.6|6521.8|6520|6482.6|6480.8|0
1614879300000|2021-03-04 17:35:00|6489.1|6487.3|6519.6|6517.8|6519.6|6517.8|6478|6476.2|0
1614879600000|2021-03-04 17:40:00|6519.2|6517.4|6489|6487.2|6529.4|6527.6|6487.3|6485.5|0
1614879900000|2021-03-04 17:45:00|6488.4|6486.6|6456|6454.2|6488.4|6486.6|6453.7|6451.9|0
1614880200000|2021-03-04 17:50:00|6455.4|6453.6|6431.5|6429.7|6470|6468.2|6430.3|6428.5|0
1614880500000|2021-03-04 17:55:00|6429.3|6427.5|6422.8|6421|6432.5|6430.7|6400.2|6398.4|0
1614880800000|2021-03-04 18:00:00|6422.7|6420.9|6445.5|6443.7|6445.9|6444.1|6414.3|6412.5|0
1614881100000|2021-03-04 18:05:00|6445.2|6443.4|6408.1|6406.3|6445.2|6443.4|6396.2|6394.4|0
1614881400000|2021-03-04 18:10:00|6406.8|6405|6379.4|6377.6|6406.8|6405|6376.7|6374.9|0
1614881700000|2021-03-04 18:15:00|6378.9|6377.1|6406.5|6404.7|6411.1|6409.3|6370.7|6368.9|0
1614882000000|2021-03-04 18:20:00|6406.6|6404.8|6398.8|6397|6406.6|6404.8|6376.1|6374.3|0
1614882300000|2021-03-04 18:25:00|6398.3|6396.5|6425|6423.2|6425|6423.2|6378.8|6377|0
1614882600000|2021-03-04 18:30:00|6424.7|6422.9|6392|6390.2|6424.7|6422.9|6383.5|6381.7|0
1614882900000|2021-03-04 18:35:00|6392.5|6390.7|6410|6408.2|6418.3|6416.5|6391.2|6389.4|0
1614883200000|2021-03-04 18:40:00|6408.1|6406.3|6391.9|6390.1|6420.5|6418.7|6384.2|6382.4|0
1614883500000|2021-03-04 18:45:00|6390.4|6388.6|6355.3|6353.5|6392.5|6390.7|6353.4|6351.6|0
1614883800000|2021-03-04 18:50:00|6355.1|6353.3|6332.7|6330.9|6359|6357.2|6316.6|6314.8|0
1614884100000|2021-03-04 18:55:00|6332.6|6330.8|6306.3|6304.5|6334.1|6332.3|6306.3|6304.5|0
1614884400000|2021-03-04 19:00:00|6306.2|6304.4|6319.1|6317.3|6331.2|6329.4|6303.7|6301.9|0
1614884700000|2021-03-04 19:05:00|6322.7|6320.9|6363.7|6361.9|6365.6|6363.8|6321.6|6319.8|0
1614885000000|2021-03-04 19:10:00|6362.8|6361|6349.7|6347.9|6369.7|6367.9|6343.3|6341.5|0
1614885300000|2021-03-04 19:15:00|6349.5|6347.7|6346.4|6344.6|6350|6348.2|6325.6|6323.8|0
1614885600000|2021-03-04 19:20:00|6346.5|6344.7|6390.6|6388.8|6390.6|6388.8|6346.5|6344.7|0
1614885900000|2021-03-04 19:25:00|6391|6389.2|6406.4|6404.6|6416.1|6414.3|6388|6386.2|0
1614886200000|2021-03-04 19:30:00|6406.2|6404.4|6390.2|6388.4|6408.6|6406.8|6380.7|6378.9|0
1614886500000|2021-03-04 19:35:00|6391.2|6389.4|6380.9|6379.1|6393.9|6392.1|6371.3|6369.5|0
1614886800000|2021-03-04 19:40:00|6380.8|6379|6423.5|6421.7|6424.3|6422.5|6378.6|6376.8|0
1614887100000|2021-03-04 19:45:00|6422.7|6420.9|6451.8|6450|6454|6452.2|6411|6409.2|0
1614887400000|2021-03-04 19:50:00|6451.7|6449.9|6449.9|6448.1|6460.9|6459.1|6425.8|6424|0
1614887700000|2021-03-04 19:55:00|6449.4|6447.6|6444.1|6442.3|6452.7|6450.9|6436.8|6435|0
1614888000000|2021-03-04 20:00:00|6445.9|6444.1|6417.6|6415.8|6458.8|6457|6416.8|6415|0
1614888300000|2021-03-04 20:05:00|6417.8|6416|6407.1|6405.3|6436.6|6434.8|6406.2|6404.4|0
1614888600000|2021-03-04 20:10:00|6405.7|6403.9|6405.8|6404|6409.5|6407.7|6390.8|6389|0
1614888900000|2021-03-04 20:15:00|6406|6404.2|6397.1|6395.3|6413.5|6411.7|6390.7|6388.9|0
1614889200000|2021-03-04 20:20:00|6396.3|6394.5|6383|6381.2|6401|6399.2|6377.8|6376|0
1614889500000|2021-03-04 20:25:00|6383.5|6381.7|6408.9|6407.1|6416.4|6414.6|6382.2|6380.4|0
1614889800000|2021-03-04 20:30:00|6408.6|6406.8|6415.8|6414|6431.4|6429.6|6403.8|6402|0
1614890100000|2021-03-04 20:35:00|6414.9|6413.1|6392.5|6390.7|6422.8|6421|6383.1|6381.3|0
1614890400000|2021-03-04 20:40:00|6392.3|6390.5|6415.8|6414|6422.2|6420.4|6390|6388.2|0
1614890700000|2021-03-04 20:45:00|6415.6|6413.8|6404|6402.2|6425.5|6423.7|6399.2|6397.4|0
1614891000000|2021-03-04 20:50:00|6404.1|6402.3|6388.3|6386.5|6419.7|6417.9|6388|6386.2|0
1614891300000|2021-03-04 20:55:00|6387.9|6386.1|6400.7|6398.9|6406.5|6404.7|6385|6383.2|0
1614891600000|2021-03-04 21:00:00|6401.3|6399.5|6410.7|6407.7|6413.1|6410.1|6401.3|6398.9|0
1614891900000|2021-03-04 21:05:00|6410.6|6407.6|6414|6411|6420.8|6417.8|6410.2|6407.2|0
1614892200000|2021-03-04 21:10:00|6412.6|6409.6|6413.7|6410.7|6416.2|6413.2|6412.2|6409.2|0
1614892500000|2021-03-04 21:15:00|6413.7|6410.7|6415.3|6412.3|6417.7|6414.7|6413.7|6410.7|0
1614892800000|2021-03-04 21:20:00|6414.9|6411.9|6413.9|6410.9|6418.8|6415.8|6413.8|6410.8|0
1614893100000|2021-03-04 21:25:00|6413.8|6410.8|6414.4|6411.4|6416.2|6413.2|6413.7|6410.7|0
1614893400000|2021-03-04 21:30:00|6414.5|6411.5|6416.1|6413.1|6417.6|6414.6|6414.3|6411.3|0
1614893700000|2021-03-04 21:35:00|6416|6413|6413.3|6410.3|6416.6|6413.6|6409|6406|0
1614894000000|2021-03-04 21:40:00|6412.9|6409.9|6409.5|6406.5|6414.8|6411.8|6409.2|6406.2|0
1614894300000|2021-03-04 21:45:00|6409.7|6406.7|6405.6|6402.6|6410.2|6407.2|6405.6|6402.6|0
1614894600000|2021-03-04 21:50:00|6405.5|6402.5|6393.6|6390.6|6405.7|6402.7|6393.5|6390.5|0
1614894900000|2021-03-04 21:55:00|6393.7|6390.7|6391|6388|6395.1|6392.1|6391|6388|0
1614895200000|2021-03-04 22:00:00|6389.3|6386.3|6384.3|6381.3|6390.3|6387.3|6384.3|6381.3|0
1614895500000|2021-03-04 22:05:00|6384|6381|6382.5|6379.5|6384.5|6381.5|6380.7|6377.7|0
1614895800000|2021-03-04 22:10:00|6382.4|6379.4|6380.5|6377.5|6384.1|6381.1|6379.8|6376.8|0
1614896100000|2021-03-04 22:15:00|6380.4|6377.4|6381.3|6378.3|6381.3|6378.3|6378.7|6375.7|0
1614896400000|2021-03-04 22:20:00|6381.4|6378.4|6383.3|6380.3|6384.1|6381.1|6380.7|6377.7|0
1614896700000|2021-03-04 22:25:00|6383.4|6380.4|6385.7|6382.7|6386.7|6383.7|6383.2|6380.2|0
1614897000000|2021-03-04 22:30:00|6385.4|6382.4|6385.4|6382.4|6386.7|6383.7|6384.2|6381.2|0
1614897300000|2021-03-04 22:35:00|6385.5|6382.5|6385.4|6382.4|6386|6383|6384.6|6381.6|0
1614897600000|2021-03-04 22:40:00|6385.3|6382.3|6385.6|6382.6|6388.2|6385.2|6385.2|6382.2|0
1614897900000|2021-03-04 22:45:00|6385.4|6382.4|6382.7|6379.7|6385.4|6382.4|6381.7|6378.7|0
1614898200000|2021-03-04 22:50:00|6382.9|6379.9|6380|6377|6383.2|6380.2|6379|6376|0
1614898500000|2021-03-04 22:55:00|6380.1|6377.1|6375.9|6372.9|6380.1|6377.1|6375.9|6372.9|0
1614898800000|2021-03-04 23:00:00|6376|6373|6376.3|6373.3|6378.2|6375.2|6375.9|6372.9|0
1614899100000|2021-03-04 23:05:00|6376.4|6373.4|6379|6376|6380|6377|6375.1|6372.1|0
1614899400000|2021-03-04 23:10:00|6379.4|6376.4|6376.7|6373.7|6379.4|6376.4|6376.6|6373.6|0
1614899700000|2021-03-04 23:15:00|6377.4|6374.4|6369.6|6366.6|6377.5|6374.5|6369.5|6366.5|0
1614900000000|2021-03-04 23:20:00|6369.4|6366.4|6365.4|6362.4|6369.5|6366.5|6363.8|6360.8|0
1614900300000|2021-03-04 23:25:00|6365.6|6362.6|6365.6|6362.6|6365.8|6362.8|6363.9|6360.9|0
1614900600000|2021-03-04 23:30:00|6365.7|6362.7|6366.3|6363.3|6366.9|6363.9|6364.6|6361.6|0
1614900900000|2021-03-04 23:35:00|6366.1|6363.1|6367.7|6364.7|6369.8|6366.8|6366|6363|0
1614901200000|2021-03-04 23:40:00|6367.6|6364.6|6363|6360|6371.7|6368.7|6362.7|6359.7|0
1614901500000|2021-03-04 23:45:00|6363.5|6360.5|6351.2|6348.2|6363.5|6360.5|6349.7|6346.7|0
1614901800000|2021-03-04 23:50:00|6350.7|6347.7|6344.7|6341.7|6351.1|6348.1|6344.5|6341.5|0
1614902100000|2021-03-04 23:55:00|6344.8|6341.8|6348|6345|6348|6345|6343.6|6340.6|0
1614902400000|2021-03-05 00:00:00|6347.4|6344.4|6337.9|6334.9|6347.4|6344.4|6337.9|6334.9|0
1614902700000|2021-03-05 00:05:00|6338.8|6335.8|6334.7|6331.7|6338.8|6335.8|6332.2|6329.2|0
1614903000000|2021-03-05 00:10:00|6333.9|6330.9|6325.1|6322.1|6333.9|6330.9|6324.9|6321.9|0
1614903300000|2021-03-05 00:15:00|6324.8|6321.8|6324.2|6321.2|6326.2|6323.2|6321.4|6318.4|0
1614903600000|2021-03-05 00:20:00|6325.2|6322.2|6321.3|6318.3|6325.2|6322.2|6319.1|6316.1|0
1614903900000|2021-03-05 00:25:00|6321.4|6318.4|6319.3|6316.3|6324|6321|6317.8|6314.8|0
1614904200000|2021-03-05 00:30:00|6320|6317|6314.7|6311.7|6320|6317|6314.5|6311.5|0
1614904500000|2021-03-05 00:35:00|6314.6|6311.6|6306.7|6303.7|6314.7|6311.7|6304.1|6301.1|0
1614904800000|2021-03-05 00:40:00|6306.2|6303.2|6303.6|6300.6|6306.2|6303.2|6300.2|6297.2|0
1614905100000|2021-03-05 00:45:00|6303.5|6300.5|6298.8|6295.8|6305.1|6302.1|6296.2|6293.2|0
1614905400000|2021-03-05 00:50:00|6299|6296|6297|6294|6299|6296|6294.5|6291.5|0
1614905700000|2021-03-05 00:55:00|6297.5|6294.5|6302|6297|6302.8|6299.8|6295.3|6292.3|0
1614906000000|2021-03-05 01:00:00|6302.1|6297.1|6303.4|6298.4|6304.3|6299.3|6295.1|6290.1|0
1614906300000|2021-03-05 01:05:00|6303.2|6298.2|6297.2|6292.2|6305.9|6300.9|6291.2|6286.2|0
1614906600000|2021-03-05 01:10:00|6296.9|6291.9|6286.4|6281.4|6300|6295|6286.3|6281.3|0
1614906900000|2021-03-05 01:15:00|6286.7|6281.7|6293.1|6288.1|6295.8|6290.8|6286.5|6281.5|0
1614907200000|2021-03-05 01:20:00|6293|6288|6301.5|6296.5|6303|6298|6289.2|6284.2|0
1614907500000|2021-03-05 01:25:00|6301.2|6296.2|6303.5|6298.5|6307.9|6302.9|6298.8|6293.8|0
1614907800000|2021-03-05 01:30:00|6303|6298|6300.8|6295.8|6305.2|6300.2|6294.3|6289.3|0
1614908100000|2021-03-05 01:35:00|6301.1|6296.1|6311.5|6306.5|6312.8|6307.8|6299.9|6294.9|0
1614908400000|2021-03-05 01:40:00|6311.6|6306.6|6310.4|6305.4|6313.1|6308.1|6307.6|6302.6|0
1614908700000|2021-03-05 01:45:00|6310.5|6305.5|6315.8|6310.8|6316.4|6311.4|6308.9|6303.9|0
1614909000000|2021-03-05 01:50:00|6315.9|6310.9|6313.1|6308.1|6316.8|6311.8|6311.5|6306.5|0
1614909300000|2021-03-05 01:55:00|6312.8|6307.8|6306.8|6301.8|6314.4|6309.4|6306.5|6301.5|0
1614909600000|2021-03-05 02:00:00|6307|6302|6301.6|6296.6|6310.7|6305.7|6300.4|6295.4|0
1614909900000|2021-03-05 02:05:00|6301.7|6296.7|6292.9|6287.9|6304.2|6299.2|6290.1|6285.1|0
1614910200000|2021-03-05 02:10:00|6292.8|6287.8|6300.1|6295.1|6301.4|6296.4|6292.7|6287.7|0
1614910500000|2021-03-05 02:15:00|6300.3|6295.3|6302.3|6297.3|6305.3|6300.3|6295.4|6290.4|0
1614910800000|2021-03-05 02:20:00|6302.4|6297.4|6311.7|6306.7|6312.9|6307.9|6302.4|6297.4|0
1614911100000|2021-03-05 02:25:00|6312|6307|6307.5|6302.5|6314.6|6309.6|6304.2|6299.2|0
1614911400000|2021-03-05 02:30:00|6307.4|6302.4|6314|6309|6316.3|6311.3|6301.2|6296.2|0
1614911700000|2021-03-05 02:35:00|6314.1|6309.1|6316|6311|6319.3|6314.3|6309.8|6304.8|0
1614912000000|2021-03-05 02:40:00|6315.9|6310.9|6316.8|6311.8|6318.3|6313.3|6313.6|6308.6|0
1614912300000|2021-03-05 02:45:00|6316.9|6311.9|6325.8|6320.8|6325.8|6320.8|6316.7|6311.7|0
1614912600000|2021-03-05 02:50:00|6326.2|6321.2|6329.7|6324.7|6330.4|6325.4|6324.7|6319.7|0
1614912900000|2021-03-05 02:55:00|6329.5|6324.5|6336.7|6331.7|6336.7|6331.7|6328.2|6323.2|0
1614913200000|2021-03-05 03:00:00|6336.6|6331.6|6339|6334|6343.4|6338.4|6334.4|6329.4|0
1614913500000|2021-03-05 03:05:00|6339.2|6334.2|6333.6|6328.6|6339.5|6334.5|6330.5|6325.5|0
1614913800000|2021-03-05 03:10:00|6333.5|6328.5|6339.1|6334.1|6340|6335|6333.4|6328.4|0
1614914100000|2021-03-05 03:15:00|6339|6334|6332.5|6327.5|6340.4|6335.4|6332.5|6327.5|0
1614914400000|2021-03-05 03:20:00|6332.7|6327.7|6333.2|6328.2|6335.8|6330.8|6331.2|6326.2|0
1614914700000|2021-03-05 03:25:00|6333|6328|6329.4|6324.4|6336.4|6331.4|6326.2|6321.2|0
1614915000000|2021-03-05 03:30:00|6329.3|6324.3|6346|6341|6346.7|6341.7|6327.2|6322.2|0
1614915300000|2021-03-05 03:35:00|6345.8|6340.8|6349.5|6344.5|6351.4|6346.4|6344.2|6339.2|0
1614915600000|2021-03-05 03:40:00|6349.6|6344.6|6344.6|6339.6|6350.9|6345.9|6342.6|6337.6|0
1614915900000|2021-03-05 03:45:00|6344.5|6339.5|6344.8|6339.8|6349.3|6344.3|6344.4|6339.4|0
1614916200000|2021-03-05 03:50:00|6345.2|6340.2|6354|6349|6354.1|6349.1|6344.7|6339.7|0
1614916500000|2021-03-05 03:55:00|6354.1|6349.1|6357.2|6352.2|6357.8|6352.8|6352.9|6347.9|0
1614916800000|2021-03-05 04:00:00|6357.1|6352.1|6348.8|6343.8|6357.8|6352.8|6348|6343|0
1614917100000|2021-03-05 04:05:00|6348.9|6343.9|6351.7|6346.7|6352.4|6347.4|6348.8|6343.8|0
1614917400000|2021-03-05 04:10:00|6351.8|6346.8|6352.9|6347.9|6355.6|6350.6|6350.3|6345.3|0
1614917700000|2021-03-05 04:15:00|6353|6348|6354.5|6349.5|6356.9|6351.9|6350.5|6345.5|0
1614918000000|2021-03-05 04:20:00|6354.2|6349.2|6357.7|6352.7|6359.8|6354.8|6353.9|6348.9|0
1614918300000|2021-03-05 04:25:00|6357.8|6352.8|6357.9|6352.9|6362.7|6357.7|6356.3|6351.3|0
1614918600000|2021-03-05 04:30:00|6358.3|6353.3|6349.9|6344.9|6359.8|6354.8|6349.3|6344.3|0
1614918900000|2021-03-05 04:35:00|6349.7|6344.7|6351.1|6346.1|6353.5|6348.5|6349|6344|0
1614919200000|2021-03-05 04:40:00|6351.2|6346.2|6348.4|6343.4|6351.9|6346.9|6347.5|6342.5|0
1614919500000|2021-03-05 04:45:00|6348.2|6343.2|6348.3|6343.3|6349.7|6344.7|6344.3|6339.3|0
1614919800000|2021-03-05 04:50:00|6348.4|6343.4|6344.3|6339.3|6351.1|6346.1|6343.4|6338.4|0
1614920100000|2021-03-05 04:55:00|6344.2|6339.2|6335.6|6330.6|6344.7|6339.7|6335.2|6330.2|0
1614920400000|2021-03-05 05:00:00|6335.5|6330.5|6346.1|6341.1|6346.5|6341.5|6335.3|6330.3|0
1614920700000|2021-03-05 05:05:00|6346.2|6341.2|6339.7|6334.7|6346.7|6341.7|6335.1|6330.1|0
1614921000000|2021-03-05 05:10:00|6339.4|6334.4|6332.7|6327.7|6339.5|6334.5|6329.9|6324.9|0
1614921300000|2021-03-05 05:15:00|6332.8|6327.8|6338.5|6333.5|6339.2|6334.2|6332|6327|0
1614921600000|2021-03-05 05:20:00|6338.6|6333.6|6339.2|6334.2|6339.2|6334.2|6334.3|6329.3|0
1614921900000|2021-03-05 05:25:00|6339.3|6334.3|6334.7|6329.7|6341.1|6336.1|6333.3|6328.3|0
1614922200000|2021-03-05 05:30:00|6334.6|6329.6|6350.9|6345.9|6352.7|6347.7|6333.4|6328.4|0
1614922500000|2021-03-05 05:35:00|6351.6|6346.6|6353.1|6348.1|6355.6|6350.6|6349.3|6344.3|0
1614922800000|2021-03-05 05:40:00|6353|6348|6358.4|6353.4|6359.3|6354.3|6353|6348|0
1614923100000|2021-03-05 05:45:00|6358.6|6353.6|6362.3|6357.3|6364.1|6359.1|6355.6|6350.6|0
1614923400000|2021-03-05 05:50:00|6363|6358|6370.7|6365.7|6370.7|6365.7|6361.7|6356.7|0
1614923700000|2021-03-05 05:55:00|6370.8|6365.8|6372.2|6367.2|6373.9|6368.9|6367.4|6362.4|0
1614924000000|2021-03-05 06:00:00|6371.9|6366.9|6364.3|6359.3|6373.5|6368.5|6363.1|6358.1|0
1614924300000|2021-03-05 06:05:00|6364.2|6359.2|6360.3|6355.3|6368.1|6363.1|6358.7|6353.7|0
1614924600000|2021-03-05 06:10:00|6360.2|6355.2|6359.6|6354.6|6363.3|6358.3|6356.5|6351.5|0
1614924900000|2021-03-05 06:15:00|6359.7|6354.7|6363.9|6358.9|6365.5|6360.5|6359.7|6354.7|0
1614925200000|2021-03-05 06:20:00|6364|6359|6356.8|6351.8|6365.2|6360.2|6356.4|6351.4|0
1614925500000|2021-03-05 06:25:00|6356.9|6351.9|6357.9|6352.9|6362.3|6357.3|6356.8|6351.8|0
1614925800000|2021-03-05 06:30:00|6357.5|6352.5|6355.4|6350.4|6358.3|6353.3|6354.6|6349.6|0
1614926100000|2021-03-05 06:35:00|6355.3|6350.3|6351.5|6346.5|6355.5|6350.5|6345.2|6340.2|0
1614926400000|2021-03-05 06:40:00|6351.1|6346.1|6350.7|6345.7|6355|6350|6349.5|6344.5|0
1614926700000|2021-03-05 06:45:00|6349.9|6344.9|6349|6344|6351.9|6346.9|6345.9|6340.9|0
1614927000000|2021-03-05 06:50:00|6349.2|6344.2|6354.7|6349.7|6355.5|6350.5|6349.2|6344.2|0
1614927300000|2021-03-05 06:55:00|6355.4|6350.4|6357.1|6352.1|6358|6353|6353.3|6348.3|0
1614927600000|2021-03-05 07:00:00|6357.4|6352.4|6359.1|6354.1|6363.4|6358.4|6354.9|6349.9|0
1614927900000|2021-03-05 07:05:00|6358.9|6353.9|6347.1|6342.1|6359|6354|6344.7|6339.7|0
1614928200000|2021-03-05 07:10:00|6346.9|6341.9|6345.2|6340.2|6347.6|6342.6|6338.6|6333.6|0
1614928500000|2021-03-05 07:15:00|6345.5|6340.5|6349.6|6344.6|6351.8|6346.8|6344.5|6339.5|0
1614928800000|2021-03-05 07:20:00|6349.7|6344.7|6334|6329|6350.6|6345.6|6333.4|6328.4|0
1614929100000|2021-03-05 07:25:00|6333.3|6328.3|6336.6|6331.6|6339.2|6334.2|6332.7|6327.7|0
1614929400000|2021-03-05 07:30:00|6336.9|6331.9|6330.2|6325.2|6339.3|6334.3|6329|6324|0
1614929700000|2021-03-05 07:35:00|6330|6325|6333.3|6328.3|6335.1|6330.1|6323.5|6318.5|0
1614930000000|2021-03-05 07:40:00|6333.2|6328.2|6322.7|6317.7|6333.3|6328.3|6321.4|6316.4|0
1614930300000|2021-03-05 07:45:00|6322.8|6317.8|6325|6320|6326.4|6321.4|6318|6313|0
1614930600000|2021-03-05 07:50:00|6325.4|6320.4|6336.4|6331.4|6336.5|6331.5|6323.7|6318.7|0
1614930900000|2021-03-05 07:55:00|6336.2|6331.2|6343.7|6338.7|6343.7|6338.7|6335.1|6330.1|0
1614931200000|2021-03-05 08:00:00|6343.5|6338.5|6338|6333|6345.2|6340.2|6334.1|6329.1|0
1614931500000|2021-03-05 08:05:00|6337.9|6332.9|6327.5|6322.5|6340.9|6335.9|6324.3|6319.3|0
1614931800000|2021-03-05 08:10:00|6327.7|6322.7|6324.9|6319.9|6334.7|6329.7|6321.5|6316.5|0
1614932100000|2021-03-05 08:15:00|6324.8|6319.8|6328.4|6323.4|6331.4|6326.4|6316.9|6311.9|0
1614932400000|2021-03-05 08:20:00|6328.3|6323.3|6319.9|6314.9|6328.3|6323.3|6318.1|6313.1|0
1614932700000|2021-03-05 08:25:00|6320|6315|6327|6322|6328.9|6323.9|6311.3|6306.3|0
1614933000000|2021-03-05 08:30:00|6328|6323|6318|6313|6328.9|6323.9|6316.5|6311.5|0
1614933300000|2021-03-05 08:35:00|6318.3|6313.3|6330.5|6325.5|6335.3|6330.3|6312.7|6307.7|0
1614933600000|2021-03-05 08:40:00|6330.6|6325.6|6342.9|6337.9|6345.3|6340.3|6325.8|6320.8|0
1614933900000|2021-03-05 08:45:00|6343.3|6338.3|6346|6341|6348.7|6343.7|6341.3|6336.3|0
1614934200000|2021-03-05 08:50:00|6346.1|6341.1|6346.1|6341.1|6352.7|6347.7|6341.6|6336.6|0
1614934500000|2021-03-05 08:55:00|6346.2|6341.2|6342.3|6337.3|6349.1|6344.1|6338.5|6333.5|0
1614934800000|2021-03-05 09:00:00|6341.8|6336.8|6368.1|6365.1|6373.5|6370.5|6337|6332|0
1614935100000|2021-03-05 09:05:00|6368.5|6365.5|6377.2|6374.2|6384.7|6381.7|6367.5|6364.5|0
1614935400000|2021-03-05 09:10:00|6377.3|6374.3|6368.4|6365.4|6377.5|6374.5|6367.5|6364.5|0
1614935700000|2021-03-05 09:15:00|6368.1|6365.1|6365.9|6362.9|6370.8|6367.8|6363.3|6360.3|0
1614936000000|2021-03-05 09:20:00|6366.9|6363.9|6372|6369|6372.9|6369.9|6364|6361|0
1614936300000|2021-03-05 09:25:00|6371.7|6368.7|6362|6359|6372.2|6369.2|6361.5|6358.5|0
1614936600000|2021-03-05 09:30:00|6361.5|6358.5|6360.7|6357.7|6362.6|6359.6|6356.5|6353.5|0
1614936900000|2021-03-05 09:35:00|6360.8|6357.8|6361|6358|6363.2|6360.2|6358.6|6355.6|0
1614937200000|2021-03-05 09:40:00|6360.7|6357.7|6358.8|6355.8|6361.3|6358.3|6356.6|6353.6|0
1614937500000|2021-03-05 09:45:00|6358.7|6355.7|6357.7|6354.7|6360.1|6357.1|6357.2|6354.2|0
1614937800000|2021-03-05 09:50:00|6357.6|6354.6|6356.4|6353.4|6358.3|6355.3|6352.9|6349.9|0
1614938100000|2021-03-05 09:55:00|6355.8|6352.8|6356.4|6353.4|6356.9|6353.9|6352.7|6349.7|0
1614938400000|2021-03-05 10:00:00|6356.6|6353.6|6351.2|6348.2|6358|6355|6349.5|6346.5|0
1614938700000|2021-03-05 10:05:00|6351|6348|6351|6348|6353|6350|6349.7|6346.7|0
1614939000000|2021-03-05 10:10:00|6350.8|6347.8|6356.1|6353.1|6356.9|6353.9|6350.5|6347.5|0
1614939300000|2021-03-05 10:15:00|6356|6353|6361.5|6358.5|6361.9|6358.9|6355.9|6352.9|0
1614939600000|2021-03-05 10:20:00|6361.2|6358.2|6364.6|6361.6|6365.1|6362.1|6361.1|6358.1|0
1614939900000|2021-03-05 10:25:00|6364.3|6361.3|6364.9|6361.9|6367.8|6364.8|6361.8|6358.8|0
1614940200000|2021-03-05 10:30:00|6364.8|6361.8|6362|6359|6365.4|6362.4|6359.1|6356.1|0
1614940500000|2021-03-05 10:35:00|6362.3|6359.3|6360.3|6357.3|6364|6361|6358|6355|0
1614940800000|2021-03-05 10:40:00|6360.5|6357.5|6364.9|6361.9|6367|6364|6360.2|6357.2|0
1614941100000|2021-03-05 10:45:00|6365.9|6362.9|6367.9|6364.9|6368|6365|6363.9|6360.9|0
1614941400000|2021-03-05 10:50:00|6367.8|6364.8|6367.3|6364.3|6368.6|6365.6|6364.9|6361.9|0
1614941700000|2021-03-05 10:55:00|6367.2|6364.2|6368.6|6365.6|6370.8|6367.8|6366.9|6363.9|0
1614942000000|2021-03-05 11:00:00|6368.7|6365.7|6370.8|6367.8|6371.3|6368.3|6367.8|6364.8|0
1614942300000|2021-03-05 11:05:00|6370.7|6367.7|6375.2|6372.2|6376.1|6373.1|6369.4|6366.4|0
1614942600000|2021-03-05 11:10:00|6375.3|6372.3|6383|6380|6384.8|6381.8|6374.8|6371.8|0
1614942900000|2021-03-05 11:15:00|6382.8|6379.8|6379.7|6376.7|6385.2|6382.2|6378.9|6375.9|0
1614943200000|2021-03-05 11:20:00|6379.8|6376.8|6381.8|6378.8|6382.6|6379.6|6379.8|6376.8|0
1614943500000|2021-03-05 11:25:00|6382.4|6379.4|6391.9|6388.9|6395.2|6392.2|6379.7|6376.7|0
1614943800000|2021-03-05 11:30:00|6392.2|6389.2|6396.7|6393.7|6397.1|6394.1|6390.2|6387.2|0
1614944100000|2021-03-05 11:35:00|6396.8|6393.8|6421.6|6418.6|6422|6419|6396.8|6393.8|0
1614944400000|2021-03-05 11:40:00|6421.5|6418.5|6415.3|6412.3|6421.5|6418.5|6413.4|6410.4|0
1614944700000|2021-03-05 11:45:00|6414.9|6411.9|6414.6|6411.6|6415.2|6412.2|6408.6|6405.6|0
1614945000000|2021-03-05 11:50:00|6414.5|6411.5|6412.7|6409.7|6415.8|6412.8|6411.9|6408.9|0
1614945300000|2021-03-05 11:55:00|6411.4|6408.4|6400.9|6397.9|6411.4|6408.4|6399.9|6396.9|0
1614945600000|2021-03-05 12:00:00|6394.7|6391.7|6385.1|6382.1|6396|6393|6384.6|6381.6|0
1614945900000|2021-03-05 12:05:00|6385.3|6382.3|6378.8|6375.8|6388|6385|6377.8|6374.8|0
1614946200000|2021-03-05 12:10:00|6378.6|6375.6|6379.6|6376.6|6382.9|6379.9|6377.3|6374.3|0
1614946500000|2021-03-05 12:15:00|6380.3|6377.3|6386.1|6383.1|6386.3|6383.3|6379.4|6376.4|0
1614946800000|2021-03-05 12:20:00|6386.8|6383.8|6398.5|6395.5|6398.5|6395.5|6383.8|6380.8|0
1614947100000|2021-03-05 12:25:00|6399.2|6396.2|6411.2|6408.2|6411.2|6408.2|6397.8|6394.8|0
1614947400000|2021-03-05 12:30:00|6410.9|6407.9|6419.4|6416.4|6426.7|6423.7|6410.8|6407.8|0
1614947700000|2021-03-05 12:35:00|6418.6|6415.6|6408.5|6405.5|6419.2|6416.2|6408.3|6405.3|0
1614948000000|2021-03-05 12:40:00|6408.6|6405.6|6407.8|6404.8|6409.8|6406.8|6404.1|6401.1|0
1614948300000|2021-03-05 12:45:00|6407.7|6404.7|6414|6411|6416.8|6413.8|6407.4|6404.4|0
1614948600000|2021-03-05 12:50:00|6414.2|6411.2|6421.8|6418.8|6427.2|6424.2|6414|6411|0
1614948900000|2021-03-05 12:55:00|6422|6419|6426.3|6423.3|6428.3|6425.3|6421.8|6418.8|0
1614949200000|2021-03-05 13:00:00|6427.3|6424.3|6431|6428|6432|6429|6427.2|6424.2|0
1614949500000|2021-03-05 13:05:00|6430.9|6427.9|6422.5|6419.5|6432.4|6429.4|6422.5|6419.5|0
1614949800000|2021-03-05 13:10:00|6422.6|6419.6|6418.8|6415.8|6425.1|6422.1|6418.8|6415.8|0
1614950100000|2021-03-05 13:15:00|6418.6|6415.6|6400.5|6397.5|6420.8|6417.8|6399.5|6396.5|0
1614950400000|2021-03-05 13:20:00|6400.6|6397.6|6416.9|6413.9|6417.1|6414.1|6400.5|6397.5|0
1614950700000|2021-03-05 13:25:00|6417.3|6414.3|6419.7|6416.7|6421|6418|6416.8|6413.8|0
1614951000000|2021-03-05 13:30:00|6419.5|6416.5|6352.7|6349.7|6420|6417|6352.7|6349.7|0
1614951300000|2021-03-05 13:35:00|6352.9|6349.9|6378.3|6375.3|6381.2|6378.2|6352.9|6349.9|0
1614951600000|2021-03-05 13:40:00|6377.5|6374.5|6407.5|6404.5|6414.9|6411.9|6377.5|6374.5|0
1614951900000|2021-03-05 13:45:00|6407.4|6404.4|6425.1|6422.1|6426.7|6423.7|6405.4|6402.4|0
1614952200000|2021-03-05 13:50:00|6426.6|6423.6|6434.1|6431.1|6435.7|6432.7|6419.5|6416.5|0
1614952500000|2021-03-05 13:55:00|6433.9|6430.9|6430.6|6427.6|6436.2|6433.2|6427.4|6424.4|0
1614952800000|2021-03-05 14:00:00|6430.8|6427.8|6453.2|6450.2|6455.3|6452.3|6429.4|6426.4|0
1614953100000|2021-03-05 14:05:00|6453.1|6450.1|6483.1|6480.1|6483.7|6480.7|6452.9|6449.9|0
1614953400000|2021-03-05 14:10:00|6483.2|6480.2|6483|6480|6484.2|6481.2|6476.7|6473.7|0
1614953700000|2021-03-05 14:15:00|6482.5|6479.5|6491.5|6488.5|6501.6|6498.6|6482|6479|0
1614954000000|2021-03-05 14:20:00|6491.3|6488.3|6493.4|6490.4|6496.1|6493.1|6488.7|6485.7|0
1614954300000|2021-03-05 14:25:00|6492.7|6489.7|6477.6|6474.6|6494.8|6491.8|6474.8|6471.8|0
1614954600000|2021-03-05 14:30:00|6476.1|6473.1|6428.3|6426.5|6479.2|6477|6409.6|6407.8|0
1614954900000|2021-03-05 14:35:00|6428.2|6426.4|6374.2|6372.4|6428.3|6426.5|6371.6|6369.8|0
1614955200000|2021-03-05 14:40:00|6373.6|6371.8|6392.4|6390.6|6398.5|6396.7|6358.3|6356.5|0
1614955500000|2021-03-05 14:45:00|6392.8|6391|6351.6|6349.8|6411.8|6410|6351.6|6349.8|0
1614955800000|2021-03-05 14:50:00|6351.2|6349.4|6317.3|6315.5|6364.8|6363|6316.5|6314.7|0
1614956100000|2021-03-05 14:55:00|6319.2|6317.4|6329|6327.2|6329|6327.2|6280.6|6278.8|0
1614956400000|2021-03-05 15:00:00|6329.3|6327.5|6338.4|6336.6|6341.7|6339.9|6298.2|6296.4|0
1614956700000|2021-03-05 15:05:00|6338.5|6336.7|6348.7|6346.9|6374.1|6372.3|6335.7|6333.9|0
1614957000000|2021-03-05 15:10:00|6348.5|6346.7|6289.9|6288.1|6364.4|6362.6|6286|6284.2|0
1614957300000|2021-03-05 15:15:00|6289.8|6288|6304.9|6303.1|6320.1|6318.3|6280.7|6278.9|0
1614957600000|2021-03-05 15:20:00|6304.3|6302.5|6264.6|6262.8|6311.6|6309.8|6261.8|6260|0
1614957900000|2021-03-05 15:25:00|6264.5|6262.7|6266|6264.2|6302.8|6301|6264.5|6262.7|0
1614958200000|2021-03-05 15:30:00|6266.1|6264.3|6218.8|6217|6270.7|6268.9|6203.1|6201.3|0
1614958500000|2021-03-05 15:35:00|6219|6217.2|6222.4|6220.6|6254.1|6252.3|6215.8|6214|0
1614958800000|2021-03-05 15:40:00|6221.2|6219.4|6241.6|6239.8|6257.9|6256.1|6205.3|6203.5|0
1614959100000|2021-03-05 15:45:00|6242.4|6240.6|6252.1|6250.3|6258.6|6256.8|6219.6|6217.8|0
1614959400000|2021-03-05 15:50:00|6252.4|6250.6|6287.7|6285.9|6292.2|6290.4|6245.5|6243.7|0
1614959700000|2021-03-05 15:55:00|6287.5|6285.7|6242.8|6241|6289.2|6287.4|6237.5|6235.7|0
1614960000000|2021-03-05 16:00:00|6242.9|6241.1|6227.9|6226.1|6251|6249.2|6224.9|6223.1|0
1614960300000|2021-03-05 16:05:00|6227.8|6226|6202.1|6200.3|6243.4|6241.6|6200.7|6198.9|0
1614960600000|2021-03-05 16:10:00|6201.9|6200.1|6174.1|6172.3|6216.7|6214.9|6174|6172.2|0
1614960900000|2021-03-05 16:15:00|6174.7|6172.9|6161|6159.2|6182.9|6181.1|6141.5|6139.7|0
1614961200000|2021-03-05 16:20:00|6161.1|6159.3|6136.8|6135|6172.8|6171|6136.8|6135|0
1614961500000|2021-03-05 16:25:00|6135|6133.2|6123.4|6121.6|6140.9|6139.1|6096.8|6095|0
1614961800000|2021-03-05 16:30:00|6123.8|6122|6167.8|6166|6175.7|6173.9|6123.7|6121.9|0
1614962100000|2021-03-05 16:35:00|6168.3|6166.5|6220.8|6219|6224|6222.2|6168.2|6166.4|0
1614962400000|2021-03-05 16:40:00|6217.6|6215.8|6230.7|6228.9|6231.7|6229.9|6187.4|6185.6|0
1614962700000|2021-03-05 16:45:00|6230.6|6228.8|6210|6208.2|6237|6235.2|6208.9|6207.1|0
1614963000000|2021-03-05 16:50:00|6209.2|6207.4|6184.6|6182.8|6211.6|6209.8|6181.6|6179.8|0
1614963300000|2021-03-05 16:55:00|6184.7|6182.9|6250.4|6248.6|6253.7|6251.9|6181.8|6180|0
1614963600000|2021-03-05 17:00:00|6248.3|6246.5|6241|6239.2|6251.6|6249.8|6232.4|6230.6|0
1614963900000|2021-03-05 17:05:00|6241.2|6239.4|6210.4|6208.6|6246.8|6245|6209.7|6207.9|0
1614964200000|2021-03-05 17:10:00|6212|6210.2|6219.5|6217.7|6234.9|6233.1|6205.9|6204.1|0
1614964500000|2021-03-05 17:15:00|6219.8|6218|6255.7|6253.9|6255.7|6253.9|6212.7|6210.9|0
1614964800000|2021-03-05 17:20:00|6256.1|6254.3|6290.6|6288.8|6294.3|6292.5|6251.2|6249.4|0
1614965100000|2021-03-05 17:25:00|6290.7|6288.9|6298.8|6297|6308.7|6306.9|6281.5|6279.7|0
1614965400000|2021-03-05 17:30:00|6298.6|6296.8|6311.2|6309.4|6320.5|6318.7|6295.8|6294|0
1614965700000|2021-03-05 17:35:00|6310.2|6308.4|6341.9|6340.1|6341.9|6340.1|6291.8|6290|0
1614966000000|2021-03-05 17:40:00|6342.1|6340.3|6368.4|6366.6|6368.4|6366.6|6333.5|6331.7|0
1614966300000|2021-03-05 17:45:00|6367.2|6365.4|6360.5|6358.7|6373.7|6371.9|6360.2|6358.4|0
1614966600000|2021-03-05 17:50:00|6360.4|6358.6|6340.8|6339|6361.5|6359.7|6334.3|6332.5|0
1614966900000|2021-03-05 17:55:00|6339.7|6337.9|6358.8|6357|6359.1|6357.3|6338.9|6337.1|0
1614967200000|2021-03-05 18:00:00|6358.2|6356.4|6306.2|6304.4|6370.1|6368.3|6304.2|6302.4|0
1614967500000|2021-03-05 18:05:00|6307.4|6305.6|6346.5|6344.7|6349.2|6347.4|6307.4|6305.6|0
1614967800000|2021-03-05 18:10:00|6345.6|6343.8|6354|6352.2|6354.4|6352.6|6325.4|6323.6|0
1614968100000|2021-03-05 18:15:00|6353.8|6352|6390.6|6388.8|6391.4|6389.6|6349.6|6347.8|0
1614968400000|2021-03-05 18:20:00|6390.7|6388.9|6401.6|6399.8|6404.8|6403|6373.6|6371.8|0
1614968700000|2021-03-05 18:25:00|6401.7|6399.9|6400.5|6398.7|6409.4|6407.6|6383.8|6382|0
1614969000000|2021-03-05 18:30:00|6401.1|6399.3|6399.8|6398|6405|6403.2|6383.5|6381.7|0
1614969300000|2021-03-05 18:35:00|6400.2|6398.4|6410|6408.2|6415.3|6413.5|6391.5|6389.7|0
1614969600000|2021-03-05 18:40:00|6410.1|6408.3|6394.6|6392.8|6422.3|6420.5|6392.1|6390.3|0
1614969900000|2021-03-05 18:45:00|6395.3|6393.5|6396.9|6395.1|6409.4|6407.6|6392.3|6390.5|0
1614970200000|2021-03-05 18:50:00|6396.8|6395|6370.2|6368.4|6412.5|6410.7|6367.6|6365.8|0
1614970500000|2021-03-05 18:55:00|6371.2|6369.4|6386.9|6385.1|6386.9|6385.1|6365.9|6364.1|0
1614970800000|2021-03-05 19:00:00|6388.8|6387|6367.1|6365.3|6397.5|6395.7|6362|6360.2|0
1614971100000|2021-03-05 19:05:00|6367.2|6365.4|6358.8|6357|6367.3|6365.5|6349.7|6347.9|0
1614971400000|2021-03-05 19:10:00|6359|6357.2|6362.6|6360.8|6362.7|6360.9|6347.8|6346|0
1614971700000|2021-03-05 19:15:00|6361.7|6359.9|6337.8|6336|6372.1|6370.3|6336.7|6334.9|0
1614972000000|2021-03-05 19:20:00|6337.7|6335.9|6354.6|6352.8|6357.8|6356|6335.6|6333.8|0
1614972300000|2021-03-05 19:25:00|6354.7|6352.9|6383.8|6382|6385.7|6383.9|6354.7|6352.9|0
1614972600000|2021-03-05 19:30:00|6383.6|6381.8|6412.3|6410.5|6413.1|6411.3|6383.6|6381.8|0
1614972900000|2021-03-05 19:35:00|6412.4|6410.6|6406.6|6404.8|6416.9|6415.1|6404.2|6402.4|0
1614973200000|2021-03-05 19:40:00|6406.7|6404.9|6400.1|6398.3|6417.9|6416.1|6389.5|6387.7|0
1614973500000|2021-03-05 19:45:00|6400.4|6398.6|6411|6409.2|6413.9|6412.1|6393.5|6391.7|0
1614973800000|2021-03-05 19:50:00|6410|6408.2|6423.5|6421.7|6423.5|6421.7|6404.7|6402.9|0
1614974100000|2021-03-05 19:55:00|6423.6|6421.8|6442.4|6440.6|6445.8|6444|6421.9|6420.1|0
1614974400000|2021-03-05 20:00:00|6442.5|6440.7|6453.5|6451.7|6456.7|6454.9|6441.4|6439.6|0
1614974700000|2021-03-05 20:05:00|6452.9|6451.1|6442.7|6440.9|6454.8|6453|6435.6|6433.8|0
1614975000000|2021-03-05 20:10:00|6442.3|6440.5|6441.2|6439.4|6443.4|6441.6|6427.6|6425.8|0
1614975300000|2021-03-05 20:15:00|6442.4|6440.6|6433.5|6431.7|6457.8|6456|6425.1|6423.3|0
1614975600000|2021-03-05 20:20:00|6433.4|6431.6|6432.8|6431|6437.4|6435.6|6427.1|6425.3|0
1614975900000|2021-03-05 20:25:00|6432.4|6430.6|6433.7|6431.9|6444.1|6442.3|6425.9|6424.1|0
1614976200000|2021-03-05 20:30:00|6434.1|6432.3|6439.6|6437.8|6443.1|6441.3|6428|6426.2|0
1614976500000|2021-03-05 20:35:00|6439.8|6438|6463.1|6461.3|6463.1|6461.3|6439.8|6438|0
1614976800000|2021-03-05 20:40:00|6462.6|6460.8|6449.7|6447.9|6463.1|6461.3|6439.8|6438|0
1614977100000|2021-03-05 20:45:00|6449.9|6448.1|6448.2|6446.4|6457.8|6456|6430.9|6429.1|0
1614977400000|2021-03-05 20:50:00|6450|6448.2|6449.2|6447.4|6457.4|6455.6|6440.1|6438.3|0
1614977700000|2021-03-05 20:55:00|6448.8|6447|6450.7|6448.9|6465.8|6464|6445.9|6444.1|0
1614978000000|2021-03-05 21:00:00|6451.3|6448.3|6450.8|6447.8|6452.2|6449.2|6443.1|6440.1|0
1614978300000|2021-03-05 21:05:00|6451.4|6448.4|6449.9|6446.9|6452|6449|6449.1|6446.1|0
1614978600000|2021-03-05 21:10:00|6450|6447|6445.1|6442.1|6450.4|6447.4|6445|6442|0
1614978900000|2021-03-05 21:15:00|6444.8|6441.8|6445.9|6442.9|6446.6|6443.6|6444.2|6441.2|0
1614979200000|2021-03-05 21:20:00|6445.8|6442.8|6446|6443|6446.1|6443.1|6444.2|6441.2|0
1614979500000|2021-03-05 21:25:00|6445.9|6442.9|6445.8|6442.8|6446.5|6443.5|6444.6|6441.6|0
1614979800000|2021-03-05 21:30:00|6445.7|6442.7|6445.8|6442.8|6446.1|6443.1|6443.2|6440.2|0
1614980100000|2021-03-05 21:35:00|6445.7|6442.7|6444.1|6441.1|6446.8|6443.8|6443.8|6440.8|0
1614980400000|2021-03-05 21:40:00|6444.7|6441.7|6445.9|6442.9|6445.9|6442.9|6443.9|6440.9|0
1614980700000|2021-03-05 21:45:00|6446.2|6443.2|6448.1|6445.1|6448.9|6445.9|6446.1|6443.1|0
1614981000000|2021-03-05 21:50:00|6448.2|6445.2|6449.5|6446.5|6450.3|6447.3|6444.3|6441.3|0
1614981300000|2021-03-05 21:55:00|6449.7|6446.7|6449.6|6446.6|6450.9|6447.9|6447.3|6444.3|0
1615158000000|2021-03-07 23:00:00|6493.3|6488.3|6503.7|6498.7|6504.2|6499.2|6485.6|6480.6|0
1615158300000|2021-03-07 23:05:00|6503.8|6498.8|6490|6485|6505|6500|6488.1|6483.1|0
1615158600000|2021-03-07 23:10:00|6490.3|6485.3|6490.1|6485.1|6496.5|6491.5|6487.5|6482.5|0
1615158900000|2021-03-07 23:15:00|6489.7|6484.7|6478.4|6473.4|6493.8|6488.8|6474.4|6469.4|0
1615159200000|2021-03-07 23:20:00|6478.6|6473.6|6480.9|6475.9|6485.7|6480.7|6477.6|6472.6|0
1615159500000|2021-03-07 23:25:00|6481.1|6476.1|6479.5|6474.5|6483.5|6478.5|6476.6|6471.6|0
1615159800000|2021-03-07 23:30:00|6479.8|6474.8|6472.8|6467.8|6487.4|6482.4|6467.6|6462.6|0
1615160100000|2021-03-07 23:35:00|6473|6468|6470|6465|6473|6468|6468|6463|0
1615160400000|2021-03-07 23:40:00|6469.9|6464.9|6473.2|6468.2|6475.9|6470.9|6465.6|6460.6|0
1615160700000|2021-03-07 23:45:00|6473|6468|6461.6|6456.6|6473|6468|6459.9|6454.9|0
1615161000000|2021-03-07 23:50:00|6461.8|6456.8|6456.5|6451.5|6464.6|6459.6|6453.5|6448.5|0
1615161300000|2021-03-07 23:55:00|6456.7|6451.7|6462.7|6457.7|6469.1|6464.1|6456.4|6451.4|0
1615161600000|2021-03-08 00:00:00|6462.3|6457.3|6459.4|6454.4|6464.1|6459.1|6455.2|6450.2|0
1615161900000|2021-03-08 00:05:00|6459.3|6454.3|6455.1|6450.1|6459.5|6454.5|6453.2|6448.2|0
1615162200000|2021-03-08 00:10:00|6455|6450|6441.1|6436.1|6457.7|6452.7|6439.1|6434.1|0
1615162500000|2021-03-08 00:15:00|6441.2|6436.2|6434.4|6429.4|6444.8|6439.8|6427.9|6422.9|0
1615162800000|2021-03-08 00:20:00|6434.6|6429.6|6444.8|6439.8|6448.6|6443.6|6434.1|6429.1|0
1615163100000|2021-03-08 00:25:00|6444.7|6439.7|6443.4|6438.4|6447.8|6442.8|6441.2|6436.2|0
1615163400000|2021-03-08 00:30:00|6443|6438|6446.8|6441.8|6451.1|6446.1|6438.2|6433.2|0
1615163700000|2021-03-08 00:35:00|6446.7|6441.7|6449.9|6444.9|6452|6447|6444.7|6439.7|0
1615164000000|2021-03-08 00:40:00|6449.7|6444.7|6454.3|6449.3|6459.7|6454.7|6449.4|6444.4|0
1615164300000|2021-03-08 00:45:00|6454.4|6449.4|6460.8|6455.8|6462.2|6457.2|6453.6|6448.6|0
1615164600000|2021-03-08 00:50:00|6460.7|6455.7|6455.8|6450.8|6463.8|6458.8|6454.7|6449.7|0
1615164900000|2021-03-08 00:55:00|6455.7|6450.7|6454.2|6449.2|6460.7|6455.7|6453.9|6448.9|0
1615165200000|2021-03-08 01:00:00|6453.9|6448.9|6450.9|6445.9|6460.6|6455.6|6450.6|6445.6|0
1615165500000|2021-03-08 01:05:00|6450.8|6445.8|6452|6447|6454.3|6449.3|6445.6|6440.6|0
1615165800000|2021-03-08 01:10:00|6452.1|6447.1|6460.2|6455.2|6467.1|6462.1|6450.6|6445.6|0
1615166100000|2021-03-08 01:15:00|6459.8|6454.8|6441|6436|6460.3|6455.3|6440.4|6435.4|0
1615166400000|2021-03-08 01:20:00|6440.8|6435.8|6438.9|6433.9|6445|6440|6438|6433|0
1615166700000|2021-03-08 01:25:00|6439|6434|6442.7|6437.7|6445.9|6440.9|6436|6431|0
1615167000000|2021-03-08 01:30:00|6443.1|6438.1|6449.5|6444.5|6451.3|6446.3|6443.1|6438.1|0
1615167300000|2021-03-08 01:35:00|6449.6|6444.6|6443.5|6438.5|6451.5|6446.5|6440|6435|0
1615167600000|2021-03-08 01:40:00|6443|6438|6442.9|6437.9|6444.3|6439.3|6436.7|6431.7|0
1615167900000|2021-03-08 01:45:00|6443|6438|6449.5|6444.5|6453.7|6448.7|6443|6438|0
1615168200000|2021-03-08 01:50:00|6449.1|6444.1|6451.4|6446.4|6452.4|6447.4|6445.9|6440.9|0
1615168500000|2021-03-08 01:55:00|6451.9|6446.9|6451.1|6446.1|6454.6|6449.6|6448.2|6443.2|0
1615168800000|2021-03-08 02:00:00|6451|6446|6451.5|6446.5|6455.2|6450.2|6445.4|6440.4|0
1615169100000|2021-03-08 02:05:00|6451.1|6446.1|6449.6|6444.6|6451.2|6446.2|6447.5|6442.5|0
1615169400000|2021-03-08 02:10:00|6449.8|6444.8|6436.1|6431.1|6450.3|6445.3|6434.1|6429.1|0
1615169700000|2021-03-08 02:15:00|6436.2|6431.2|6425.3|6420.3|6436.9|6431.9|6419.9|6414.9|0
1615170000000|2021-03-08 02:20:00|6425.9|6420.9|6415.1|6410.1|6430|6425|6414.6|6409.6|0
1615170300000|2021-03-08 02:25:00|6415|6410|6410.9|6405.9|6418.9|6413.9|6408.7|6403.7|0
1615170600000|2021-03-08 02:30:00|6410.6|6405.6|6412.9|6407.9|6413.2|6408.2|6403.6|6398.6|0
1615170900000|2021-03-08 02:35:00|6413|6408|6407.9|6402.9|6413.8|6408.8|6404.5|6399.5|0
1615171200000|2021-03-08 02:40:00|6408.2|6403.2|6405.1|6400.1|6411.1|6406.1|6404.4|6399.4|0
1615171500000|2021-03-08 02:45:00|6404.6|6399.6|6397.3|6392.3|6404.6|6399.6|6389.6|6384.6|0
1615171800000|2021-03-08 02:50:00|6397.5|6392.5|6405|6400|6406.7|6401.7|6396.9|6391.9|0
1615172100000|2021-03-08 02:55:00|6405.1|6400.1|6407.7|6402.7|6408.5|6403.5|6402.5|6397.5|0
1615172400000|2021-03-08 03:00:00|6407.8|6402.8|6404.7|6399.7|6413.3|6408.3|6398.1|6393.1|0
1615172700000|2021-03-08 03:05:00|6404.8|6399.8|6401|6396|6410.4|6405.4|6400.2|6395.2|0
1615173000000|2021-03-08 03:10:00|6401.1|6396.1|6397.9|6392.9|6401.3|6396.3|6394.9|6389.9|0
1615173300000|2021-03-08 03:15:00|6396.8|6391.8|6400.9|6395.9|6405.7|6400.7|6396.4|6391.4|0
1615173600000|2021-03-08 03:20:00|6401.5|6396.5|6398.8|6393.8|6401.6|6396.6|6392|6387|0
1615173900000|2021-03-08 03:25:00|6398.7|6393.7|6394.3|6389.3|6403.5|6398.5|6394.3|6389.3|0
1615174200000|2021-03-08 03:30:00|6394.6|6389.6|6395.5|6390.5|6397.4|6392.4|6390.4|6385.4|0
1615174500000|2021-03-08 03:35:00|6394.8|6389.8|6402|6397|6403.3|6398.3|6393.2|6388.2|0
1615174800000|2021-03-08 03:40:00|6401.9|6396.9|6385.9|6380.9|6403.2|6398.2|6383.6|6378.6|0
1615175100000|2021-03-08 03:45:00|6385.6|6380.6|6390.8|6385.8|6392.3|6387.3|6384.1|6379.1|0
1615175400000|2021-03-08 03:50:00|6390.7|6385.7|6395.7|6390.7|6397.3|6392.3|6389.4|6384.4|0
1615175700000|2021-03-08 03:55:00|6395.8|6390.8|6397.1|6392.1|6398.1|6393.1|6392.8|6387.8|0
1615176000000|2021-03-08 04:00:00|6397|6392|6391.2|6386.2|6400.3|6395.3|6390.4|6385.4|0
1615176300000|2021-03-08 04:05:00|6391.4|6386.4|6399.6|6394.6|6400.8|6395.8|6391.4|6386.4|0
1615176600000|2021-03-08 04:10:00|6399.5|6394.5|6398|6393|6402.1|6397.1|6395.5|6390.5|0
1615176900000|2021-03-08 04:15:00|6397.9|6392.9|6400.5|6395.5|6402.5|6397.5|6397.9|6392.9|0
1615177200000|2021-03-08 04:20:00|6400.3|6395.3|6408.7|6403.7|6410.3|6405.3|6400.2|6395.2|0
1615177500000|2021-03-08 04:25:00|6408.8|6403.8|6409.4|6404.4|6412.1|6407.1|6408.6|6403.6|0
1615177800000|2021-03-08 04:30:00|6409.5|6404.5|6409.5|6404.5|6410.4|6405.4|6404.4|6399.4|0
1615178100000|2021-03-08 04:35:00|6409.6|6404.6|6403.6|6398.6|6410.3|6405.3|6403.3|6398.3|0
1615178400000|2021-03-08 04:40:00|6403.5|6398.5|6395.7|6390.7|6403.9|6398.9|6395|6390|0
1615178700000|2021-03-08 04:45:00|6395.6|6390.6|6394.3|6389.3|6395.6|6390.6|6386.1|6381.1|0
1615179000000|2021-03-08 04:50:00|6394.4|6389.4|6391.5|6386.5|6396|6391|6390.8|6385.8|0
1615179300000|2021-03-08 04:55:00|6391.6|6386.6|6400.1|6395.1|6400.9|6395.9|6388.5|6383.5|0
1615179600000|2021-03-08 05:00:00|6400.8|6395.8|6405.1|6400.1|6405.6|6400.6|6398.8|6393.8|0
1615179900000|2021-03-08 05:05:00|6404.8|6399.8|6396.7|6391.7|6407.9|6402.9|6394.5|6389.5|0
1615180200000|2021-03-08 05:10:00|6396.2|6391.2|6392.4|6387.4|6397.3|6392.3|6390.2|6385.2|0
1615180500000|2021-03-08 05:15:00|6392.2|6387.2|6390.9|6385.9|6396.5|6391.5|6388.7|6383.7|0
1615180800000|2021-03-08 05:20:00|6391.1|6386.1|6392.7|6387.7|6394.7|6389.7|6388|6383|0
1615181100000|2021-03-08 05:25:00|6392.8|6387.8|6392.5|6387.5|6395.2|6390.2|6388.2|6383.2|0
1615181400000|2021-03-08 05:30:00|6392.4|6387.4|6387.7|6382.7|6392.7|6387.7|6384.7|6379.7|0
1615181700000|2021-03-08 05:35:00|6387.6|6382.6|6396.9|6391.9|6398.9|6393.9|6386.2|6381.2|0
1615182000000|2021-03-08 05:40:00|6396.5|6391.5|6397|6392|6400.5|6395.5|6394|6389|0
1615182300000|2021-03-08 05:45:00|6397.2|6392.2|6397.2|6392.2|6398.7|6393.7|6389.4|6384.4|0
1615182600000|2021-03-08 05:50:00|6397.3|6392.3|6396.8|6391.8|6403.2|6398.2|6394.6|6389.6|0
1615182900000|2021-03-08 05:55:00|6396.5|6391.5|6397.4|6392.4|6399.2|6394.2|6394|6389|0
1615183200000|2021-03-08 06:00:00|6397.2|6392.2|6404.8|6399.8|6405.9|6400.9|6396.9|6391.9|0
1615183500000|2021-03-08 06:05:00|6404.7|6399.7|6409.9|6404.9|6411.9|6406.9|6404.7|6399.7|0
1615183800000|2021-03-08 06:10:00|6409.7|6404.7|6401.9|6396.9|6410.1|6405.1|6400.4|6395.4|0
1615184100000|2021-03-08 06:15:00|6402|6397|6400.3|6395.3|6405.1|6400.1|6399.9|6394.9|0
1615184400000|2021-03-08 06:20:00|6400.4|6395.4|6404.7|6399.7|6404.9|6399.9|6397.1|6392.1|0
1615184700000|2021-03-08 06:25:00|6404.9|6399.9|6403|6398|6404.9|6399.9|6399.8|6394.8|0
1615185000000|2021-03-08 06:30:00|6403.3|6398.3|6400.4|6395.4|6408.6|6403.6|6399.7|6394.7|0
1615185300000|2021-03-08 06:35:00|6400.3|6395.3|6384.6|6379.6|6400.6|6395.6|6383.2|6378.2|0
1615185600000|2021-03-08 06:40:00|6384.7|6379.7|6384.7|6379.7|6391.7|6386.7|6383.7|6378.7|0
1615185900000|2021-03-08 06:45:00|6384.9|6379.9|6391.1|6386.1|6391.7|6386.7|6384.5|6379.5|0
1615186200000|2021-03-08 06:50:00|6391.2|6386.2|6390.1|6385.1|6396|6391|6389.9|6384.9|0
1615186500000|2021-03-08 06:55:00|6390.2|6385.2|6388.5|6383.5|6394.2|6389.2|6385.1|6380.1|0
1615186800000|2021-03-08 07:00:00|6388.4|6383.4|6398.3|6393.3|6400.1|6395.1|6383.9|6378.9|0
1615187100000|2021-03-08 07:05:00|6398.2|6393.2|6386.5|6381.5|6398.2|6393.2|6385.9|6380.9|0
1615187400000|2021-03-08 07:10:00|6387.1|6382.1|6365.7|6360.7|6388.4|6383.4|6362|6357|0
1615187700000|2021-03-08 07:15:00|6365.8|6360.8|6368.8|6363.8|6372.1|6367.1|6360.4|6355.4|0
1615188000000|2021-03-08 07:20:00|6368.7|6363.7|6360|6355|6373.1|6368.1|6358.9|6353.9|0
1615188300000|2021-03-08 07:25:00|6359.4|6354.4|6366.1|6361.1|6368.2|6363.2|6355.3|6350.3|0
1615188600000|2021-03-08 07:30:00|6365.6|6360.6|6367.4|6362.4|6370.6|6365.6|6364.6|6359.6|0
1615188900000|2021-03-08 07:35:00|6367.5|6362.5|6363.5|6358.5|6369.9|6364.9|6363.2|6358.2|0
1615189200000|2021-03-08 07:40:00|6364.1|6359.1|6373.5|6368.5|6374.5|6369.5|6364.1|6359.1|0
1615189500000|2021-03-08 07:45:00|6373.4|6368.4|6371.1|6366.1|6376.1|6371.1|6369|6364|0
1615189800000|2021-03-08 07:50:00|6370.9|6365.9|6368.8|6363.8|6376.2|6371.2|6368.1|6363.1|0
1615190100000|2021-03-08 07:55:00|6369.1|6364.1|6364.1|6359.1|6369.8|6364.8|6357.6|6352.6|0
1615190400000|2021-03-08 08:00:00|6365.1|6360.1|6342.3|6337.3|6367.1|6362.1|6340.5|6335.5|0
1615190700000|2021-03-08 08:05:00|6342.6|6337.6|6331.5|6326.5|6345.4|6340.4|6326.5|6321.5|0
1615191000000|2021-03-08 08:10:00|6331.4|6326.4|6344.5|6339.5|6346.8|6341.8|6331.1|6326.1|0
1615191300000|2021-03-08 08:15:00|6344.2|6339.2|6342.1|6337.1|6352.3|6347.3|6339.3|6334.3|0
1615191600000|2021-03-08 08:20:00|6342|6337|6338.1|6333.1|6349.9|6344.9|6337.9|6332.9|0
1615191900000|2021-03-08 08:25:00|6337.9|6332.9|6340|6335|6343.4|6338.4|6334.3|6329.3|0
1615192200000|2021-03-08 08:30:00|6338.6|6333.6|6337|6332|6341.3|6336.3|6328.3|6323.3|0
1615192500000|2021-03-08 08:35:00|6337.1|6332.1|6339.1|6334.1|6342.4|6337.4|6327.6|6322.6|0
1615192800000|2021-03-08 08:40:00|6339.5|6334.5|6335.2|6330.2|6344.7|6339.7|6332.4|6327.4|0
1615193100000|2021-03-08 08:45:00|6335.6|6330.6|6334.3|6329.3|6338.4|6333.4|6328.1|6323.1|0
1615193400000|2021-03-08 08:50:00|6334.1|6329.1|6357.5|6352.5|6359.1|6354.1|6334.1|6329.1|0
1615193700000|2021-03-08 08:55:00|6357.6|6352.6|6354.3|6349.3|6360.8|6355.8|6352.8|6347.8|0
1615194000000|2021-03-08 09:00:00|6355.4|6350.4|6284|6281|6358|6353|6284|6281|0
1615194300000|2021-03-08 09:05:00|6284.4|6281.4|6276.3|6273.3|6294.8|6291.8|6273|6270|0
1615194600000|2021-03-08 09:10:00|6278.1|6275.1|6268.8|6265.8|6289.3|6286.3|6267.9|6264.9|0
1615194900000|2021-03-08 09:15:00|6269.3|6266.3|6272.1|6269.1|6275.5|6272.5|6268.1|6265.1|0
1615195200000|2021-03-08 09:20:00|6271|6268|6238.5|6235.5|6271.5|6268.5|6229.4|6226.4|0
1615195500000|2021-03-08 09:25:00|6242.7|6239.7|6240.2|6237.2|6249|6246|6222.8|6219.8|0
1615195800000|2021-03-08 09:30:00|6240|6237|6244.4|6241.4|6246.1|6243.1|6234.7|6231.7|0
1615196100000|2021-03-08 09:35:00|6244.5|6241.5|6258.4|6255.4|6258.6|6255.6|6243.3|6240.3|0
1615196400000|2021-03-08 09:40:00|6258.3|6255.3|6276.6|6273.6|6276.6|6273.6|6252.4|6249.4|0
1615196700000|2021-03-08 09:45:00|6276.4|6273.4|6268|6265|6277.3|6274.3|6267.6|6264.6|0
1615197000000|2021-03-08 09:50:00|6268.9|6265.9|6267.3|6264.3|6269.9|6266.9|6259.9|6256.9|0
1615197300000|2021-03-08 09:55:00|6267.1|6264.1|6268.1|6265.1|6271.7|6268.7|6264.3|6261.3|0
1615197600000|2021-03-08 10:00:00|6268.2|6265.2|6274.5|6271.5|6275.4|6272.4|6265.6|6262.6|0
1615197900000|2021-03-08 10:05:00|6274.6|6271.6|6280.9|6277.9|6288.6|6285.6|6273.3|6270.3|0
1615198200000|2021-03-08 10:10:00|6281|6278|6278.7|6275.7|6283.4|6280.4|6277|6274|0
1615198500000|2021-03-08 10:15:00|6277.6|6274.6|6280.3|6277.3|6283.7|6280.7|6275.3|6272.3|0
1615198800000|2021-03-08 10:20:00|6279.9|6276.9|6284.2|6281.2|6287.4|6284.4|6274.1|6271.1|0
1615199100000|2021-03-08 10:25:00|6284.3|6281.3|6276.4|6273.4|6284.3|6281.3|6273.7|6270.7|0
1615199400000|2021-03-08 10:30:00|6276.3|6273.3|6301.8|6298.8|6301.8|6298.8|6276|6273|0
1615199700000|2021-03-08 10:35:00|6300.7|6297.7|6302.5|6299.5|6312.9|6309.9|6298.6|6295.6|0
1615200000000|2021-03-08 10:40:00|6302.7|6299.7|6297.8|6294.8|6305.1|6302.1|6296|6293|0
1615200300000|2021-03-08 10:45:00|6297.5|6294.5|6293|6290|6307.1|6304.1|6292|6289|0
1615200600000|2021-03-08 10:50:00|6293.3|6290.3|6301.3|6298.3|6306|6303|6291.9|6288.9|0
1615200900000|2021-03-08 10:55:00|6302.3|6299.3|6305.7|6302.7|6306.2|6303.2|6297.3|6294.3|0
1615201200000|2021-03-08 11:00:00|6306.1|6303.1|6316.5|6313.5|6329.4|6326.4|6305.9|6302.9|0
1615201500000|2021-03-08 11:05:00|6316.6|6313.6|6330.6|6327.6|6334.3|6331.3|6316.6|6313.6|0
1615201800000|2021-03-08 11:10:00|6331|6328|6336.7|6333.7|6345.7|6342.7|6328.5|6325.5|0
1615202100000|2021-03-08 11:15:00|6337.9|6334.9|6322.1|6319.1|6338.6|6335.6|6316.7|6313.7|0
1615202400000|2021-03-08 11:20:00|6322.3|6319.3|6321.9|6318.9|6330.7|6327.7|6314.4|6311.4|0
1615202700000|2021-03-08 11:25:00|6322.7|6319.7|6315.3|6312.3|6330.4|6327.4|6308.5|6305.5|0
1615203000000|2021-03-08 11:30:00|6303.4|6300.4|6320.9|6317.9|6322.9|6319.9|6301.3|6298.3|0
1615203300000|2021-03-08 11:35:00|6320.1|6317.1|6325.6|6322.6|6331|6328|6317.8|6314.8|0
1615203600000|2021-03-08 11:40:00|6326.6|6323.6|6314.3|6311.3|6327|6324|6309.4|6306.4|0
1615203900000|2021-03-08 11:45:00|6314.4|6311.4|6319.7|6316.7|6319.7|6316.7|6312|6309|0
1615204200000|2021-03-08 11:50:00|6318.7|6315.7|6327.7|6324.7|6334.1|6331.1|6318.6|6315.6|0
1615204500000|2021-03-08 11:55:00|6327.4|6324.4|6329.7|6326.7|6329.7|6326.7|6320|6317|0
1615204800000|2021-03-08 12:00:00|6326.8|6323.8|6334.3|6331.3|6337.4|6334.4|6326.8|6323.8|0
1615205100000|2021-03-08 12:05:00|6334.6|6331.6|6353.2|6350.2|6353.2|6350.2|6334|6331|0
1615205400000|2021-03-08 12:10:00|6353.3|6350.3|6362.7|6359.7|6371.3|6368.3|6352.3|6349.3|0
1615205700000|2021-03-08 12:15:00|6362.6|6359.6|6362.1|6359.1|6364.6|6361.6|6351.7|6348.7|0
1615206000000|2021-03-08 12:20:00|6361.9|6358.9|6352.8|6349.8|6362.3|6359.3|6350.5|6347.5|0
1615206300000|2021-03-08 12:25:00|6353|6350|6359.8|6356.8|6368.9|6365.9|6352.9|6349.9|0
1615206600000|2021-03-08 12:30:00|6359.9|6356.9|6350.9|6347.9|6363.5|6360.5|6349.1|6346.1|0
1615206900000|2021-03-08 12:35:00|6349.8|6346.8|6344.9|6341.9|6351|6348|6344.1|6341.1|0
1615207200000|2021-03-08 12:40:00|6344.4|6341.4|6331|6328|6345.3|6342.3|6329.6|6326.6|0
1615207500000|2021-03-08 12:45:00|6329.8|6326.8|6329.9|6326.9|6331.5|6328.5|6325.6|6322.6|0
1615207800000|2021-03-08 12:50:00|6330|6327|6336.2|6333.2|6336.5|6333.5|6329|6326|0
1615208100000|2021-03-08 12:55:00|6336.3|6333.3|6341.6|6338.6|6341.6|6338.6|6335.6|6332.6|0
1615208400000|2021-03-08 13:00:00|6341.8|6338.8|6345.7|6342.7|6345.7|6342.7|6334.8|6331.8|0
1615208700000|2021-03-08 13:05:00|6345.9|6342.9|6362.2|6359.2|6364.3|6361.3|6345.8|6342.8|0
1615209000000|2021-03-08 13:10:00|6361.8|6358.8|6379.5|6376.5|6379.5|6376.5|6361.5|6358.5|0
1615209300000|2021-03-08 13:15:00|6380.6|6377.6|6380.5|6377.5|6384|6381|6375|6372|0
1615209600000|2021-03-08 13:20:00|6381|6378|6389.3|6386.3|6389.6|6386.6|6380.5|6377.5|0
1615209900000|2021-03-08 13:25:00|6389.4|6386.4|6399.6|6396.6|6400.3|6397.3|6388.8|6385.8|0
1615210200000|2021-03-08 13:30:00|6399.2|6396.2|6401.5|6398.5|6405.7|6402.7|6394.7|6391.7|0
1615210500000|2021-03-08 13:35:00|6402.3|6399.3|6388.5|6385.5|6403|6400|6386.5|6383.5|0
1615210800000|2021-03-08 13:40:00|6388.4|6385.4|6396.7|6393.7|6400|6397|6384.2|6381.2|0
1615211100000|2021-03-08 13:45:00|6396.8|6393.8|6402.5|6399.5|6403.4|6400.4|6393.7|6390.7|0
1615211400000|2021-03-08 13:50:00|6402.4|6399.4|6403.8|6400.8|6403.8|6400.8|6397.7|6394.7|0
1615211700000|2021-03-08 13:55:00|6404|6401|6418|6415|6418.3|6415.3|6403.6|6400.6|0
1615212000000|2021-03-08 14:00:00|6417.3|6414.3|6423.8|6420.8|6427.9|6424.9|6416.9|6413.9|0
1615212300000|2021-03-08 14:05:00|6422.4|6419.4|6424.5|6421.5|6426.6|6423.6|6417.6|6414.6|0
1615212600000|2021-03-08 14:10:00|6425|6422|6437.2|6434.2|6438.7|6435.7|6422.1|6419.1|0
1615212900000|2021-03-08 14:15:00|6436.9|6433.9|6442|6439|6443.1|6440.1|6434.3|6431.3|0
1615213200000|2021-03-08 14:20:00|6443.3|6440.3|6433.7|6430.7|6445.7|6442.7|6430.4|6427.4|0
1615213500000|2021-03-08 14:25:00|6434|6431|6423.6|6420.6|6440|6437|6422.5|6419.5|0
1615213800000|2021-03-08 14:30:00|6426.6|6423.6|6355.7|6353.9|6426.6|6423.6|6350.4|6348.6|0
1615214100000|2021-03-08 14:35:00|6356.3|6354.5|6386.6|6384.8|6387.5|6385.7|6337.2|6335.4|0
1615214400000|2021-03-08 14:40:00|6387.1|6385.3|6445.6|6443.8|6455.9|6454.1|6384|6382.2|0
1615214700000|2021-03-08 14:45:00|6445.3|6443.5|6395.7|6393.9|6463.6|6461.8|6395.3|6393.5|0
1615215000000|2021-03-08 14:50:00|6395.6|6393.8|6388.7|6386.9|6406.8|6405|6369.4|6367.6|0
1615215300000|2021-03-08 14:55:00|6390.2|6388.4|6362.2|6360.4|6408.8|6407|6344.7|6342.9|0
1615215600000|2021-03-08 15:00:00|6362.1|6360.3|6346.3|6344.5|6372.9|6371.1|6326.2|6324.4|22
1615215900000|2021-03-08 15:05:00|6343.6|6341.8|6385.2|6383.4|6385.3|6383.5|6341.4|6339.6|44
1615216200000|2021-03-08 15:10:00|6385.3|6383.5|6376.6|6374.8|6395.2|6393.4|6356.7|6354.9|0
1615216500000|2021-03-08 15:15:00|6376.5|6374.7|6401|6399.2|6405.9|6404.1|6363.2|6361.4|0
1615216800000|2021-03-08 15:20:00|6401.8|6400|6387|6385.2|6424.1|6422.3|6384.3|6382.5|0
1615217100000|2021-03-08 15:25:00|6386.3|6384.5|6419.3|6417.5|6422.3|6420.5|6386.3|6384.5|0
1615217400000|2021-03-08 15:30:00|6417.9|6416.1|6433|6431.2|6439.4|6437.6|6417.9|6416.1|0
1615217700000|2021-03-08 15:35:00|6434.6|6432.8|6416.7|6414.9|6442.7|6440.9|6408.9|6407.1|0
1615218000000|2021-03-08 15:40:00|6416.6|6414.8|6418.9|6417.1|6433.5|6431.7|6413.5|6411.7|0
1615218300000|2021-03-08 15:45:00|6419.2|6417.4|6399.4|6397.6|6426.1|6424.3|6393.3|6391.5|0
1615218600000|2021-03-08 15:50:00|6399|6397.2|6373.1|6371.3|6403.6|6401.8|6370.2|6368.4|0
1615218900000|2021-03-08 15:55:00|6372.6|6370.8|6383.4|6381.6|6397.1|6395.3|6371|6369.2|0
1615219200000|2021-03-08 16:00:00|6383.5|6381.7|6380.7|6378.9|6401.1|6399.3|6380.3|6378.5|0
1615219500000|2021-03-08 16:05:00|6381.8|6380|6368.4|6366.6|6393|6391.2|6366.7|6364.9|0
1615219800000|2021-03-08 16:10:00|6369.2|6367.4|6348.9|6347.1|6369.4|6367.6|6347.6|6345.8|0
1615220100000|2021-03-08 16:15:00|6348.8|6347|6363.4|6361.6|6364.6|6362.8|6340|6338.2|0
1615220400000|2021-03-08 16:20:00|6363.3|6361.5|6375.5|6373.7|6379.7|6377.9|6362|6360.2|0
1615220700000|2021-03-08 16:25:00|6374.9|6373.1|6358.1|6356.3|6378.8|6377|6351.9|6350.1|0
1615221000000|2021-03-08 16:30:00|6358.5|6356.7|6346.1|6344.3|6359.3|6357.5|6334.5|6332.7|0
1615221300000|2021-03-08 16:35:00|6345.9|6344.1|6332.5|6330.7|6345.9|6344.1|6326.9|6325.1|0
1615221600000|2021-03-08 16:40:00|6332.4|6330.6|6301.6|6299.8|6339.3|6337.5|6301.6|6299.8|0
1615221900000|2021-03-08 16:45:00|6301.5|6299.7|6309.2|6307.4|6312.2|6310.4|6299.7|6297.9|0
1615222200000|2021-03-08 16:50:00|6309.1|6307.3|6306.9|6305.1|6314.1|6312.3|6290.4|6288.6|0
1615222500000|2021-03-08 16:55:00|6306.3|6304.5|6293.3|6291.5|6317.7|6315.9|6293|6291.2|0
1615222800000|2021-03-08 17:00:00|6293.9|6292.1|6286.9|6285.1|6305.7|6303.9|6285.5|6283.7|0
1615223100000|2021-03-08 17:05:00|6287.1|6285.3|6300.5|6298.7|6308.3|6306.5|6282.5|6280.7|0
1615223400000|2021-03-08 17:10:00|6300.8|6299|6288.7|6286.9|6306.4|6304.6|6279.8|6278|0
1615223700000|2021-03-08 17:15:00|6289|6287.2|6279.2|6277.4|6296.7|6294.9|6272.7|6270.9|0
1615224000000|2021-03-08 17:20:00|6279|6277.2|6307.7|6305.9|6308.9|6307.1|6278.8|6277|0
1615224300000|2021-03-08 17:25:00|6307.6|6305.8|6311.3|6309.5|6318.1|6316.3|6300.6|6298.8|0
1615224600000|2021-03-08 17:30:00|6311.2|6309.4|6309.7|6307.9|6315.3|6313.5|6300.9|6299.1|0
1615224900000|2021-03-08 17:35:00|6310.5|6308.7|6295.1|6293.3|6316.7|6314.9|6295.1|6293.3|0
1615225200000|2021-03-08 17:40:00|6295.2|6293.4|6295.7|6293.9|6309.1|6307.3|6294.1|6292.3|0
1615225500000|2021-03-08 17:45:00|6294.9|6293.1|6301.9|6300.1|6306.8|6305|6294.6|6292.8|0
1615225800000|2021-03-08 17:50:00|6301.8|6300|6287.5|6285.7|6311.2|6309.4|6284.6|6282.8|0
1615226100000|2021-03-08 17:55:00|6287.3|6285.5|6266.3|6264.5|6287.6|6285.8|6265.9|6264.1|0
1615226400000|2021-03-08 18:00:00|6266.1|6264.3|6269.7|6267.9|6275.8|6274|6265.7|6263.9|0
1615226700000|2021-03-08 18:05:00|6269.8|6268|6265.8|6264|6275.9|6274.1|6265.8|6264|0
1615227000000|2021-03-08 18:10:00|6266.2|6264.4|6279.7|6277.9|6282.6|6280.8|6258.5|6256.7|0
1615227300000|2021-03-08 18:15:00|6279.9|6278.1|6266.8|6265|6282|6280.2|6266.4|6264.6|0
1615227600000|2021-03-08 18:20:00|6268.1|6266.3|6267|6265.2|6272.4|6270.6|6263.4|6261.6|0
1615227900000|2021-03-08 18:25:00|6268.3|6266.5|6267.7|6265.9|6274.4|6272.6|6262.5|6260.7|0
1615228200000|2021-03-08 18:30:00|6267.9|6266.1|6251.7|6249.9|6268|6266.2|6250.4|6248.6|0
1615228500000|2021-03-08 18:35:00|6250.9|6249.1|6246|6244.2|6258.4|6256.6|6245.8|6244|0
1615228800000|2021-03-08 18:40:00|6245.9|6244.1|6221.5|6219.7|6247.5|6245.7|6221.4|6219.6|0
1615229100000|2021-03-08 18:45:00|6221|6219.2|6211.9|6210.1|6228.8|6227|6209.3|6207.5|0
1615229400000|2021-03-08 18:50:00|6212.1|6210.3|6203.3|6201.5|6212.1|6210.3|6191.1|6189.3|0
1615229700000|2021-03-08 18:55:00|6203.2|6201.4|6189.2|6187.4|6203.3|6201.5|6184.1|6182.3|0
1615230000000|2021-03-08 19:00:00|6188.7|6186.9|6191|6189.2|6197.5|6195.7|6178.8|6177|0
1615230300000|2021-03-08 19:05:00|6191.1|6189.3|6209.6|6207.8|6223.4|6221.6|6185.1|6183.3|0
1615230600000|2021-03-08 19:10:00|6206.8|6205|6220.4|6218.6|6225.3|6223.5|6203.8|6202|0
1615230900000|2021-03-08 19:15:00|6220.3|6218.5|6214.7|6212.9|6233.4|6231.6|6206.2|6204.4|0
1615231200000|2021-03-08 19:20:00|6215.1|6213.3|6215.5|6213.7|6219.1|6217.3|6206|6204.2|0
1615231500000|2021-03-08 19:25:00|6215.3|6213.5|6232|6230.2|6233.5|6231.7|6211.3|6209.5|0
1615231800000|2021-03-08 19:30:00|6232.1|6230.3|6228|6226.2|6239.8|6238|6227.1|6225.3|0
1615232100000|2021-03-08 19:35:00|6227.9|6226.1|6216.9|6215.1|6231.8|6230|6216.9|6215.1|0
1615232400000|2021-03-08 19:40:00|6215.4|6213.6|6193.5|6191.7|6219.9|6218.1|6191.9|6190.1|0
1615232700000|2021-03-08 19:45:00|6194.4|6192.6|6188.9|6187.1|6202.2|6200.4|6184.5|6182.7|0
1615233000000|2021-03-08 19:50:00|6189|6187.2|6198.8|6197|6203.4|6201.6|6188|6186.2|0
1615233300000|2021-03-08 19:55:00|6198.6|6196.8|6190.2|6188.4|6205.9|6204.1|6186.6|6184.8|0
1615233600000|2021-03-08 20:00:00|6190.4|6188.6|6164.4|6162.6|6190.4|6188.6|6163.2|6161.4|0
1615233900000|2021-03-08 20:05:00|6164.2|6162.4|6153|6151.2|6168.6|6166.8|6150.9|6149.1|0
1615234200000|2021-03-08 20:10:00|6153.7|6151.9|6161.5|6159.7|6161.8|6160|6146.4|6144.6|0
1615234500000|2021-03-08 20:15:00|6161.7|6159.9|6134.6|6132.8|6166.7|6164.9|6134.2|6132.4|0
1615234800000|2021-03-08 20:20:00|6134.2|6132.4|6146.6|6144.8|6149.1|6147.3|6132.5|6130.7|0
1615235100000|2021-03-08 20:25:00|6146.7|6144.9|6129.8|6128|6151.5|6149.7|6129.8|6128|0
1615235400000|2021-03-08 20:30:00|6130.1|6128.3|6148.9|6147.1|6158.4|6156.6|6128.4|6126.6|0
1615235700000|2021-03-08 20:35:00|6148.3|6146.5|6148.2|6146.4|6158.4|6156.6|6147.2|6145.4|0
1615236000000|2021-03-08 20:40:00|6147.1|6145.3|6147.7|6145.9|6153.3|6151.5|6136.3|6134.5|0
1615236300000|2021-03-08 20:45:00|6148.2|6146.4|6131.3|6129.5|6152.1|6150.3|6120.7|6118.9|0
1615236600000|2021-03-08 20:50:00|6131.7|6129.9|6134|6132.2|6145.6|6143.8|6126.1|6124.3|0
1615236900000|2021-03-08 20:55:00|6131.8|6130|6114|6112.2|6131.8|6130|6110.5|6108.7|0
1615237200000|2021-03-08 21:00:00|6114.9|6111.9|6111.9|6108.9|6121.5|6118.5|6111.7|6108.7|22
1615237500000|2021-03-08 21:05:00|6111.7|6108.7|6107.8|6104.8|6112.5|6109.5|6106.5|6103.5|0
1615237800000|2021-03-08 21:10:00|6108|6105|6120|6117|6121.8|6118.8|6104|6101|0
1615238100000|2021-03-08 21:15:00|6119.9|6116.9|6118.8|6115.8|6120.5|6117.5|6118.5|6115.5|0
1615238400000|2021-03-08 21:20:00|6118.9|6115.9|6116.6|6113.6|6120.1|6117.1|6115.9|6112.9|0
1615238700000|2021-03-08 21:25:00|6116.7|6113.7|6117.3|6114.3|6118.3|6115.3|6116|6113|0
1615239000000|2021-03-08 21:30:00|6116.5|6113.5|6116.6|6113.6|6118.9|6115.9|6114.8|6111.8|0
1615239300000|2021-03-08 21:35:00|6116.5|6113.5|6115.7|6112.7|6119.1|6116.1|6115.2|6112.2|0
1615239600000|2021-03-08 21:40:00|6115.6|6112.6|6111.8|6108.8|6116.2|6113.2|6111.8|6108.8|0
1615239900000|2021-03-08 21:45:00|6111.7|6108.7|6110.2|6107.2|6112.1|6109.1|6108.8|6105.8|0
1615240200000|2021-03-08 21:50:00|6110.3|6107.3|6107.3|6104.3|6111.3|6108.3|6106.7|6103.7|0
1615240500000|2021-03-08 21:55:00|6107.5|6104.5|6106.2|6103.2|6107.8|6104.8|6104.2|6101.2|0
1615240800000|2021-03-08 22:00:00|6106.6|6103.6|6107.9|6104.9|6109.3|6106.3|6106.6|6103.6|0
1615241100000|2021-03-08 22:05:00|6108|6105|6108.3|6105.3|6109|6106|6106.9|6103.9|0
1615241400000|2021-03-08 22:10:00|6107.6|6104.6|6108.2|6105.2|6108.6|6105.6|6107.1|6104.1|0
1615241700000|2021-03-08 22:15:00|6108.1|6105.1|6103.8|6100.8|6109.2|6106.2|6102.7|6099.7|0
1615242000000|2021-03-08 22:20:00|6104.6|6101.6|6103|6100|6104.6|6101.6|6101.7|6098.7|0
1615242300000|2021-03-08 22:25:00|6103.1|6100.1|6103|6100|6105.1|6102.1|6102.3|6099.3|0
1615242600000|2021-03-08 22:30:00|6103.1|6100.1|6107.2|6104.2|6107.4|6104.4|6103.1|6100.1|0
1615242900000|2021-03-08 22:35:00|6107.3|6104.3|6104.2|6101.2|6109.7|6106.7|6102.2|6099.2|0
1615243200000|2021-03-08 22:40:00|6104.4|6101.4|6103|6100|6106|6103|6102.8|6099.8|0
1615243500000|2021-03-08 22:45:00|6102.9|6099.9|6101.5|6098.5|6103.4|6100.4|6100|6097|0
1615243800000|2021-03-08 22:50:00|6101.4|6098.4|6094.6|6091.6|6101.5|6098.5|6093.8|6090.8|0
1615244100000|2021-03-08 22:55:00|6094.7|6091.7|6098.2|6095.2|6099.5|6096.5|6094.7|6091.7|0
1615244400000|2021-03-08 23:00:00|6098.3|6095.3|6105.9|6102.9|6106.1|6103.1|6098.3|6095.3|0
1615244700000|2021-03-08 23:05:00|6106|6103|6106.2|6103.2|6106.9|6103.9|6105|6102|0
1615245000000|2021-03-08 23:10:00|6106.3|6103.3|6104.5|6101.5|6106.5|6103.5|6102.6|6099.6|0
1615245300000|2021-03-08 23:15:00|6104.4|6101.4|6116.4|6113.4|6117.1|6114.1|6104.4|6101.4|0
1615245600000|2021-03-08 23:20:00|6116.5|6113.5|6118|6115|6118.6|6115.6|6114.7|6111.7|0
1615245900000|2021-03-08 23:25:00|6118.2|6115.2|6122.2|6119.2|6123.5|6120.5|6117.7|6114.7|0
1615246200000|2021-03-08 23:30:00|6122.4|6119.4|6122.2|6119.2|6124.1|6121.1|6121.6|6118.6|0
1615246500000|2021-03-08 23:35:00|6122.1|6119.1|6126.6|6123.6|6127|6124|6121.1|6118.1|0
1615246800000|2021-03-08 23:40:00|6126.7|6123.7|6130.2|6127.2|6134.1|6131.1|6126.7|6123.7|0
1615247100000|2021-03-08 23:45:00|6130.1|6127.1|6133.9|6130.9|6136.2|6133.2|6130|6127|0
1615247400000|2021-03-08 23:50:00|6133.7|6130.7|6128.6|6125.6|6134.5|6131.5|6127.2|6124.2|0
1615247700000|2021-03-08 23:55:00|6128.5|6125.5|6130.8|6127.8|6132.3|6129.3|6128.5|6125.5|0
1615248000000|2021-03-09 00:00:00|6130.9|6127.9|6129.1|6126.1|6131.3|6128.3|6129.1|6126.1|0
1615248300000|2021-03-09 00:05:00|6129|6126|6123.6|6120.6|6129.7|6126.7|6123.3|6120.3|0
1615248600000|2021-03-09 00:10:00|6123.7|6120.7|6126.1|6123.1|6126.2|6123.2|6122|6119|0
1615248900000|2021-03-09 00:15:00|6126.2|6123.2|6124.3|6121.3|6129.9|6126.9|6123.1|6120.1|0
1615249200000|2021-03-09 00:20:00|6124.1|6121.1|6120.3|6117.3|6125.8|6122.8|6119.6|6116.6|0
1615249500000|2021-03-09 00:25:00|6120.4|6117.4|6118.6|6115.6|6123.7|6120.7|6118.3|6115.3|0
1615249800000|2021-03-09 00:30:00|6119.1|6116.1|6116.4|6113.4|6120.7|6117.7|6116.3|6113.3|0
1615250100000|2021-03-09 00:35:00|6116.3|6113.3|6116.4|6113.4|6119.2|6116.2|6115.7|6112.7|0
1615250400000|2021-03-09 00:40:00|6116.3|6113.3|6118.5|6115.5|6118.5|6115.5|6114.8|6111.8|0
1615250700000|2021-03-09 00:45:00|6116.6|6113.6|6122.2|6119.2|6122.2|6119.2|6116.3|6113.3|0
1615251000000|2021-03-09 00:50:00|6122.4|6119.4|6123.2|6120.2|6124|6121|6119.4|6116.4|0
1615251300000|2021-03-09 00:55:00|6123.1|6120.1|6122.2|6117.2|6124.1|6121.1|6120.4|6117.2|0
1615251600000|2021-03-09 01:00:00|6121.8|6116.8|6135.9|6130.9|6137.2|6132.2|6116.4|6111.4|0
1615251900000|2021-03-09 01:05:00|6135.8|6130.8|6139.7|6134.7|6140.9|6135.9|6134.3|6129.3|0
1615252200000|2021-03-09 01:10:00|6139.1|6134.1|6140.5|6135.5|6143.7|6138.7|6139|6134|0
1615252500000|2021-03-09 01:15:00|6140.6|6135.6|6135.4|6130.4|6142.5|6137.5|6133.8|6128.8|0
1615252800000|2021-03-09 01:20:00|6135.5|6130.5|6129.7|6124.7|6136.6|6131.6|6128.7|6123.7|0
1615253100000|2021-03-09 01:25:00|6129.5|6124.5|6122.1|6117.1|6131|6126|6120.7|6115.7|0
1615253400000|2021-03-09 01:30:00|6122.2|6117.2|6114|6109|6125.3|6120.3|6113.8|6108.8|0
1615253700000|2021-03-09 01:35:00|6114.2|6109.2|6104.9|6099.9|6116|6111|6103.3|6098.3|0
1615254000000|2021-03-09 01:40:00|6104.8|6099.8|6104.6|6099.6|6107.3|6102.3|6100.5|6095.5|0
1615254300000|2021-03-09 01:45:00|6104.5|6099.5|6101.7|6096.7|6112.3|6107.3|6101.4|6096.4|0
1615254600000|2021-03-09 01:50:00|6101.5|6096.5|6107.8|6102.8|6109.9|6104.9|6098.7|6093.7|0
1615254900000|2021-03-09 01:55:00|6108.2|6103.2|6105.5|6100.5|6109.3|6104.3|6101.9|6096.9|0
1615255200000|2021-03-09 02:00:00|6105.4|6100.4|6117.5|6112.5|6118.5|6113.5|6103.7|6098.7|0
1615255500000|2021-03-09 02:05:00|6117.6|6112.6|6130.4|6125.4|6131.1|6126.1|6114.9|6109.9|0
1615255800000|2021-03-09 02:10:00|6130.5|6125.5|6132.7|6127.7|6135.1|6130.1|6126.8|6121.8|0
1615256100000|2021-03-09 02:15:00|6132.6|6127.6|6133.6|6128.6|6140.7|6135.7|6132.4|6127.4|0
1615256400000|2021-03-09 02:20:00|6134.1|6129.1|6127.2|6122.2|6135.8|6130.8|6125.1|6120.1|0
1615256700000|2021-03-09 02:25:00|6127.1|6122.1|6129.9|6124.9|6132.6|6127.6|6124.5|6119.5|0
1615257000000|2021-03-09 02:30:00|6129.8|6124.8|6130.1|6125.1|6138.6|6133.6|6125.9|6120.9|0
1615257300000|2021-03-09 02:35:00|6130|6125|6133.2|6128.2|6136|6131|6128.4|6123.4|0
1615257600000|2021-03-09 02:40:00|6133.3|6128.3|6136.3|6131.3|6136.6|6131.6|6121.8|6116.8|0
1615257900000|2021-03-09 02:45:00|6136.4|6131.4|6141|6136|6143|6138|6133.1|6128.1|0
1615258200000|2021-03-09 02:50:00|6141.2|6136.2|6149.2|6144.2|6151.4|6146.4|6140|6135|0
1615258500000|2021-03-09 02:55:00|6149.3|6144.3|6150.5|6145.5|6154.4|6149.4|6146.7|6141.7|0
1615258800000|2021-03-09 03:00:00|6150.6|6145.6|6146.9|6141.9|6153.7|6148.7|6146.7|6141.7|0
1615259100000|2021-03-09 03:05:00|6147.1|6142.1|6158.2|6153.2|6158.6|6153.6|6145.5|6140.5|0
1615259400000|2021-03-09 03:10:00|6158.5|6153.5|6157.6|6152.6|6159|6154|6153|6148|0
1615259700000|2021-03-09 03:15:00|6157.5|6152.5|6156|6151|6157.8|6152.8|6152.4|6147.4|0
1615260000000|2021-03-09 03:20:00|6156.1|6151.1|6154.4|6149.4|6158.9|6153.9|6151|6146|0
1615260300000|2021-03-09 03:25:00|6154.3|6149.3|6157.6|6152.6|6158.5|6153.5|6153.6|6148.6|0
1615260600000|2021-03-09 03:30:00|6157.4|6152.4|6158.8|6153.8|6159.1|6154.1|6152.7|6147.7|0
1615260900000|2021-03-09 03:35:00|6159|6154|6156.2|6151.2|6162.5|6157.5|6156|6151|0
1615261200000|2021-03-09 03:40:00|6156.3|6151.3|6157.8|6152.8|6161.6|6156.6|6155.4|6150.4|0
1615261500000|2021-03-09 03:45:00|6158.1|6153.1|6156|6151|6159.7|6154.7|6155.3|6150.3|0
1615261800000|2021-03-09 03:50:00|6155.8|6150.8|6157.6|6152.6|6161.6|6156.6|6155.6|6150.6|0
1615262100000|2021-03-09 03:55:00|6157.7|6152.7|6159.8|6154.8|6160.6|6155.6|6155.6|6150.6|0
1615262400000|2021-03-09 04:00:00|6159.7|6154.7|6163.9|6158.9|6165.5|6160.5|6159.6|6154.6|0
1615262700000|2021-03-09 04:05:00|6164|6159|6159.9|6154.9|6164.4|6159.4|6159.6|6154.6|0
1615263000000|2021-03-09 04:10:00|6159.8|6154.8|6155.9|6150.9|6162|6157|6155.7|6150.7|0
1615263300000|2021-03-09 04:15:00|6156|6151|6153.3|6148.3|6157.6|6152.6|6151.1|6146.1|0
1615263600000|2021-03-09 04:20:00|6153.4|6148.4|6155.1|6150.1|6155.4|6150.4|6152.5|6147.5|0
1615263900000|2021-03-09 04:25:00|6154.8|6149.8|6154.6|6149.6|6155.1|6150.1|6150.5|6145.5|0
1615264200000|2021-03-09 04:30:00|6154.7|6149.7|6155.6|6150.6|6157.6|6152.6|6152.1|6147.1|0
1615264500000|2021-03-09 04:35:00|6155.4|6150.4|6155.8|6150.8|6157.3|6152.3|6154.1|6149.1|0
1615264800000|2021-03-09 04:40:00|6155.9|6150.9|6158.2|6153.2|6158.2|6153.2|6155.4|6150.4|0
1615265100000|2021-03-09 04:45:00|6158.1|6153.1|6159.7|6154.7|6160.3|6155.3|6156.2|6151.2|0
1615265400000|2021-03-09 04:50:00|6159.6|6154.6|6160|6155|6162.2|6157.2|6158.6|6153.6|0
1615265700000|2021-03-09 04:55:00|6159.9|6154.9|6162.5|6157.5|6163.4|6158.4|6157.5|6152.5|0
1615266000000|2021-03-09 05:00:00|6163|6158|6166.7|6161.7|6170.1|6165.1|6162.7|6157.7|0
1615266300000|2021-03-09 05:05:00|6166.4|6161.4|6165.5|6160.5|6171.8|6166.8|6164.1|6159.1|0
1615266600000|2021-03-09 05:10:00|6165.3|6160.3|6168.4|6163.4|6168.6|6163.6|6165|6160|0
1615266900000|2021-03-09 05:15:00|6168.5|6163.5|6164.3|6159.3|6169.7|6164.7|6164.2|6159.2|0
1615267200000|2021-03-09 05:20:00|6164.1|6159.1|6158.5|6153.5|6164.3|6159.3|6158.5|6153.5|0
1615267500000|2021-03-09 05:25:00|6158.4|6153.4|6162.4|6157.4|6163.4|6158.4|6156.7|6151.7|0
1615267800000|2021-03-09 05:30:00|6161.8|6156.8|6161.9|6156.9|6167.3|6162.3|6161.5|6156.5|0
1615268100000|2021-03-09 05:35:00|6161.8|6156.8|6158.7|6153.7|6161.8|6156.8|6156.9|6151.9|0
1615268400000|2021-03-09 05:40:00|6158.4|6153.4|6157.2|6152.2|6161.9|6156.9|6156.2|6151.2|0
1615268700000|2021-03-09 05:45:00|6157.1|6152.1|6157.8|6152.8|6159.7|6154.7|6153.9|6148.9|0
1615269000000|2021-03-09 05:50:00|6157.6|6152.6|6156|6151|6160.5|6155.5|6154.8|6149.8|0
1615269300000|2021-03-09 05:55:00|6155.9|6150.9|6155.1|6150.1|6159.5|6154.5|6154.8|6149.8|0
1615269600000|2021-03-09 06:00:00|6155.3|6150.3|6158.5|6153.5|6158.7|6153.7|6151.9|6146.9|0
1615269900000|2021-03-09 06:05:00|6158.6|6153.6|6161.6|6156.6|6161.6|6156.6|6155.6|6150.6|0
1615270200000|2021-03-09 06:10:00|6161|6156|6156.5|6151.5|6163.5|6158.5|6155.8|6150.8|0
1615270500000|2021-03-09 06:15:00|6156.6|6151.6|6150|6145|6156.6|6151.6|6149|6144|0
1615270800000|2021-03-09 06:20:00|6149.9|6144.9|6147.3|6142.3|6154.1|6149.1|6146.4|6141.4|0
1615271100000|2021-03-09 06:25:00|6147.2|6142.2|6136.1|6131.1|6148.4|6143.4|6131.8|6126.8|0
1615271400000|2021-03-09 06:30:00|6135.7|6130.7|6139|6134|6139|6134|6133.3|6128.3|0
1615271700000|2021-03-09 06:35:00|6138|6133|6136|6131|6139.2|6134.2|6133.1|6128.1|0
1615272000000|2021-03-09 06:40:00|6135.9|6130.9|6127.5|6122.5|6137.8|6132.8|6127.4|6122.4|0
1615272300000|2021-03-09 06:45:00|6127.7|6122.7|6126.2|6121.2|6130.5|6125.5|6125.2|6120.2|0
1615272600000|2021-03-09 06:50:00|6126.7|6121.7|6129.9|6124.9|6129.9|6124.9|6120.5|6115.5|0
1615272900000|2021-03-09 06:55:00|6130.2|6125.2|6131.1|6126.1|6132.9|6127.9|6128.2|6123.2|0
1615273200000|2021-03-09 07:00:00|6130.4|6125.4|6124.2|6119.2|6132.3|6127.3|6122.2|6117.2|0
1615273500000|2021-03-09 07:05:00|6124.1|6119.1|6125|6120|6130.1|6125.1|6122.6|6117.6|0
1615273800000|2021-03-09 07:10:00|6125.4|6120.4|6130.5|6125.5|6130.8|6125.8|6123|6118|0
1615274100000|2021-03-09 07:15:00|6130.4|6125.4|6139.3|6134.3|6139.6|6134.6|6128.8|6123.8|0
1615274400000|2021-03-09 07:20:00|6138.9|6133.9|6147.1|6142.1|6148.3|6143.3|6136.1|6131.1|0
1615274700000|2021-03-09 07:25:00|6147.3|6142.3|6152.3|6147.3|6153.4|6148.4|6146.1|6141.1|0
1615275000000|2021-03-09 07:30:00|6152.2|6147.2|6156.3|6151.3|6157.1|6152.1|6150|6145|0
1615275300000|2021-03-09 07:35:00|6156.1|6151.1|6163.7|6158.7|6168.6|6163.6|6154.6|6149.6|0
1615275600000|2021-03-09 07:40:00|6163.4|6158.4|6161.6|6156.6|6164.1|6159.1|6160.3|6155.3|0
1615275900000|2021-03-09 07:45:00|6161.4|6156.4|6164.6|6159.6|6165.4|6160.4|6158.4|6153.4|0
1615276200000|2021-03-09 07:50:00|6164.5|6159.5|6172.9|6167.9|6177.5|6172.5|6164.5|6159.5|0
1615276500000|2021-03-09 07:55:00|6172.7|6167.7|6187.2|6182.2|6187.7|6182.7|6170.7|6165.7|0
1615276800000|2021-03-09 08:00:00|6186.9|6181.9|6184.1|6179.1|6190.8|6185.8|6181.8|6176.8|0
1615277100000|2021-03-09 08:05:00|6183.8|6178.8|6180.7|6175.7|6184.7|6179.7|6175.2|6170.2|0
1615277400000|2021-03-09 08:10:00|6180.6|6175.6|6179.2|6174.2|6187.6|6182.6|6176.3|6171.3|0
1615277700000|2021-03-09 08:15:00|6178.4|6173.4|6178|6173|6179.8|6174.8|6170.2|6165.2|0
1615278000000|2021-03-09 08:20:00|6177.9|6172.9|6183.2|6178.2|6185.2|6180.2|6175.9|6170.9|0
1615278300000|2021-03-09 08:25:00|6183.3|6178.3|6190.6|6185.6|6190.9|6185.9|6179.5|6174.5|0
1615278600000|2021-03-09 08:30:00|6190.4|6185.4|6191.6|6186.6|6195.5|6190.5|6188.3|6183.3|0
1615278900000|2021-03-09 08:35:00|6191.7|6186.7|6195.4|6190.4|6196.4|6191.4|6189.4|6184.4|0
1615279200000|2021-03-09 08:40:00|6195.6|6190.6|6192.4|6187.4|6203.3|6198.3|6191.9|6186.9|0
1615279500000|2021-03-09 08:45:00|6192.3|6187.3|6189.7|6184.7|6196.7|6191.7|6186.5|6181.5|0
1615279800000|2021-03-09 08:50:00|6189|6184|6195.3|6190.3|6198.6|6193.6|6188.6|6183.6|0
1615280100000|2021-03-09 08:55:00|6194.8|6189.8|6210.1|6205.1|6210.4|6205.4|6194.4|6189.4|0
1615280400000|2021-03-09 09:00:00|6210.2|6205.2|6256.8|6253.8|6260.5|6257.5|6209|6204|0
1615280700000|2021-03-09 09:05:00|6257|6254|6258.4|6255.4|6260.3|6257.3|6254.6|6251.6|0
1615281000000|2021-03-09 09:10:00|6258.5|6255.5|6271.5|6268.5|6271.9|6268.9|6256.9|6253.9|0
1615281300000|2021-03-09 09:15:00|6271.7|6268.7|6289|6286|6290.5|6287.5|6271.6|6268.6|0
1615281600000|2021-03-09 09:20:00|6289.1|6286.1|6292|6289|6296.6|6293.6|6288.6|6285.6|0
1615281900000|2021-03-09 09:25:00|6292.3|6289.3|6292.3|6289.3|6293.1|6290.1|6287.1|6284.1|0
1615282200000|2021-03-09 09:30:00|6292|6289|6291|6288|6292.2|6289.2|6286.1|6283.1|0
1615282500000|2021-03-09 09:35:00|6291.1|6288.1|6284.6|6281.6|6296.1|6293.1|6282.2|6279.2|0
1615282800000|2021-03-09 09:40:00|6285.7|6282.7|6291.4|6288.4|6294.2|6291.2|6283.3|6280.3|0
1615283100000|2021-03-09 09:45:00|6291.5|6288.5|6284.8|6281.8|6292.7|6289.7|6284.8|6281.8|0
1615283400000|2021-03-09 09:50:00|6283.2|6280.2|6286.6|6283.6|6292.3|6289.3|6282.2|6279.2|0
1615283700000|2021-03-09 09:55:00|6287|6284|6280.7|6277.7|6287.6|6284.6|6280.3|6277.3|0
1615284000000|2021-03-09 10:00:00|6280.9|6277.9|6282.3|6279.3|6283.8|6280.8|6279.5|6276.5|0
1615284300000|2021-03-09 10:05:00|6282.4|6279.4|6281.8|6278.8|6285.1|6282.1|6281.8|6278.8|0
1615284600000|2021-03-09 10:10:00|6281.9|6278.9|6276.2|6273.2|6282.3|6279.3|6276.2|6273.2|0
1615284900000|2021-03-09 10:15:00|6276.3|6273.3|6275.5|6272.5|6277.6|6274.6|6275|6272|0
1615285200000|2021-03-09 10:20:00|6275.7|6272.7|6276.3|6273.3|6277|6274|6274.2|6271.2|0
1615285500000|2021-03-09 10:25:00|6276.2|6273.2|6273.7|6270.7|6276.9|6273.9|6273.7|6270.7|0
1615285800000|2021-03-09 10:30:00|6273.8|6270.8|6281.4|6278.4|6282.7|6279.7|6273.8|6270.8|0
1615286100000|2021-03-09 10:35:00|6281.5|6278.5|6285.8|6282.8|6290.5|6287.5|6281.5|6278.5|0
1615286400000|2021-03-09 10:40:00|6286.2|6283.2|6281.9|6278.9|6286.3|6283.3|6281.1|6278.1|0
1615286700000|2021-03-09 10:45:00|6282|6279|6282|6279|6283.2|6280.2|6281.2|6278.2|0
1615287000000|2021-03-09 10:50:00|6281.9|6278.9|6287.9|6284.9|6288.3|6285.3|6281.1|6278.1|0
1615287300000|2021-03-09 10:55:00|6287.7|6284.7|6290|6287|6290.2|6287.2|6286.2|6283.2|0
1615287600000|2021-03-09 11:00:00|6289.6|6286.6|6290.5|6287.5|6291.2|6288.2|6288.4|6285.4|0
1615287900000|2021-03-09 11:05:00|6290.6|6287.6|6292.7|6289.7|6292.8|6289.8|6290.6|6287.6|0
1615288200000|2021-03-09 11:10:00|6292.6|6289.6|6300|6297|6301.8|6298.8|6292.6|6289.6|0
1615288500000|2021-03-09 11:15:00|6300.3|6297.3|6299|6296|6300.7|6297.7|6295.6|6292.6|0
1615288800000|2021-03-09 11:20:00|6299.3|6296.3|6302.1|6299.1|6303.8|6300.8|6297.1|6294.1|0
1615289100000|2021-03-09 11:25:00|6302.3|6299.3|6315|6312|6317.5|6314.5|6300.2|6297.2|0
1615289400000|2021-03-09 11:30:00|6314.2|6311.2|6310.1|6307.1|6315.1|6312.1|6304.1|6301.1|0
1615289700000|2021-03-09 11:35:00|6310.5|6307.5|6312.3|6309.3|6313.3|6310.3|6310.1|6307.1|0
1615290000000|2021-03-09 11:40:00|6312.4|6309.4|6319.5|6316.5|6321|6318|6309.2|6306.2|0
1615290300000|2021-03-09 11:45:00|6319.7|6316.7|6328|6325|6336.1|6333.1|6318.9|6315.9|0
1615290600000|2021-03-09 11:50:00|6328.9|6325.9|6342.5|6339.5|6343.2|6340.2|6327.9|6324.9|0
1615290900000|2021-03-09 11:55:00|6342.6|6339.6|6339.1|6336.1|6343.3|6340.3|6333|6330|0
1615291200000|2021-03-09 12:00:00|6323.1|6320.1|6308.9|6305.9|6326.2|6323.2|6303.5|6300.5|0
1615291500000|2021-03-09 12:05:00|6308.7|6305.7|6310.7|6307.7|6310.8|6307.8|6303.5|6300.5|0
1615291800000|2021-03-09 12:10:00|6311|6308|6316.1|6313.1|6316.2|6313.2|6308.8|6305.8|0
1615292100000|2021-03-09 12:15:00|6315.8|6312.8|6306.1|6303.1|6316.3|6313.3|6306.1|6303.1|0
1615292400000|2021-03-09 12:20:00|6305.9|6302.9|6300.5|6297.5|6305.9|6302.9|6299.8|6296.8|0
1615292700000|2021-03-09 12:25:00|6300.7|6297.7|6305.2|6302.2|6305.6|6302.6|6299.4|6296.4|0
1615293000000|2021-03-09 12:30:00|6305|6302|6308.1|6305.1|6308.8|6305.8|6304.3|6301.3|0
1615293300000|2021-03-09 12:35:00|6308.2|6305.2|6303.4|6300.4|6308.2|6305.2|6301|6298|0
1615293600000|2021-03-09 12:40:00|6303.1|6300.1|6300|6297|6303.1|6300.1|6294.6|6291.6|0
1615293900000|2021-03-09 12:45:00|6299.8|6296.8|6296.3|6293.3|6303.1|6300.1|6295.8|6292.8|0
1615294200000|2021-03-09 12:50:00|6296.4|6293.4|6299.7|6296.7|6301.2|6298.2|6295.8|6292.8|0
1615294500000|2021-03-09 12:55:00|6298.6|6295.6|6295.5|6292.5|6300.3|6297.3|6295.3|6292.3|0
1615294800000|2021-03-09 13:00:00|6295.2|6292.2|6302.6|6299.6|6303.1|6300.1|6295.1|6292.1|0
1615295100000|2021-03-09 13:05:00|6302.5|6299.5|6307.2|6304.2|6309.7|6306.7|6302.4|6299.4|0
1615295400000|2021-03-09 13:10:00|6307.4|6304.4|6313.8|6310.8|6314.7|6311.7|6307.4|6304.4|0
1615295700000|2021-03-09 13:15:00|6314|6311|6312.4|6309.4|6317.3|6314.3|6312.3|6309.3|0
1615296000000|2021-03-09 13:20:00|6312.5|6309.5|6311.2|6308.2|6314.2|6311.2|6309.3|6306.3|0
1615296300000|2021-03-09 13:25:00|6311.4|6308.4|6312.5|6309.5|6316.3|6313.3|6311.2|6308.2|0
1615296600000|2021-03-09 13:30:00|6313|6310|6314.3|6311.3|6314.6|6311.6|6312.5|6309.5|0
1615296900000|2021-03-09 13:35:00|6314.8|6311.8|6316|6313|6317|6314|6309.1|6306.1|0
1615297200000|2021-03-09 13:40:00|6316.4|6313.4|6322.8|6319.8|6323.2|6320.2|6316.1|6313.1|0
1615297500000|2021-03-09 13:45:00|6322.9|6319.9|6323.8|6320.8|6324.9|6321.9|6321.3|6318.3|0
1615297800000|2021-03-09 13:50:00|6323.9|6320.9|6330.2|6327.2|6330.3|6327.3|6323.9|6320.9|0
1615298100000|2021-03-09 13:55:00|6330.1|6327.1|6329.7|6326.7|6332.6|6329.6|6329.6|6326.6|0
1615298400000|2021-03-09 14:00:00|6329.6|6326.6|6338.8|6335.8|6338.9|6335.9|6329|6326|0
1615298700000|2021-03-09 14:05:00|6338.9|6335.9|6340.5|6337.5|6341.2|6338.2|6337.7|6334.7|0
1615299000000|2021-03-09 14:10:00|6340.7|6337.7|6336.7|6333.7|6341.3|6338.3|6336.7|6333.7|0
1615299300000|2021-03-09 14:15:00|6336.4|6333.4|6328.7|6325.7|6338|6335|6328.1|6325.1|0
1615299600000|2021-03-09 14:20:00|6328.3|6325.3|6327.2|6324.2|6331.1|6328.1|6326.7|6323.7|0
1615299900000|2021-03-09 14:25:00|6326.1|6323.1|6346.5|6343.5|6349.5|6346.5|6325.6|6322.6|0
1615300200000|2021-03-09 14:30:00|6343.7|6340.7|6364.9|6363.1|6365|6363.2|6326.7|6324.9|0
1615300500000|2021-03-09 14:35:00|6365.6|6363.8|6360|6358.2|6381.4|6379.6|6351.8|6350|0
1615300800000|2021-03-09 14:40:00|6360.1|6358.3|6325.1|6323.3|6362.6|6360.8|6314.3|6312.5|0
1615301100000|2021-03-09 14:45:00|6325.3|6323.5|6363.8|6362|6365.5|6363.7|6325.1|6323.3|0
1615301400000|2021-03-09 14:50:00|6363.9|6362.1|6390.4|6388.6|6390.4|6388.6|6344.7|6342.9|0
1615301700000|2021-03-09 14:55:00|6390.2|6388.4|6401.7|6399.9|6411|6409.2|6390.1|6388.3|0
1615302000000|2021-03-09 15:00:00|6401.6|6399.8|6421.7|6419.9|6425.9|6424.1|6389.2|6387.4|0
1615302300000|2021-03-09 15:05:00|6421.9|6420.1|6420|6418.2|6436.9|6435.1|6409.6|6407.8|0
1615302600000|2021-03-09 15:10:00|6420.2|6418.4|6420.5|6418.7|6431.3|6429.5|6404.8|6403|0
1615302900000|2021-03-09 15:15:00|6420.7|6418.9|6436.9|6435.1|6444.6|6442.8|6420.7|6418.9|0
1615303200000|2021-03-09 15:20:00|6437|6435.2|6437.8|6436|6449.9|6448.1|6432.8|6431|0
1615303500000|2021-03-09 15:25:00|6437.9|6436.1|6448.7|6446.9|6459.9|6458.1|6437.9|6436.1|0
1615303800000|2021-03-09 15:30:00|6448.5|6446.7|6428.1|6426.3|6456.5|6454.7|6422.4|6420.6|0
1615304100000|2021-03-09 15:35:00|6428.3|6426.5|6439.2|6437.4|6448.5|6446.7|6423.5|6421.7|0
1615304400000|2021-03-09 15:40:00|6438.4|6436.6|6428.4|6426.6|6443.8|6442|6424.8|6423|0
1615304700000|2021-03-09 15:45:00|6429.7|6427.9|6403.2|6401.4|6436.4|6434.6|6403.2|6401.4|0
1615305000000|2021-03-09 15:50:00|6403.1|6401.3|6397.9|6396.1|6416.8|6415|6396.5|6394.7|0
1615305300000|2021-03-09 15:55:00|6398.1|6396.3|6413.2|6411.4|6419.5|6417.7|6397.6|6395.8|0
1615305600000|2021-03-09 16:00:00|6413.4|6411.6|6433.4|6431.6|6433.5|6431.7|6404|6402.2|0
1615305900000|2021-03-09 16:05:00|6433.2|6431.4|6429.3|6427.5|6436.1|6434.3|6418.5|6416.7|0
1615306200000|2021-03-09 16:10:00|6429|6427.2|6420.4|6418.6|6429.8|6428|6409.7|6407.9|0
1615306500000|2021-03-09 16:15:00|6420.5|6418.7|6439.6|6437.8|6440.4|6438.6|6417.5|6415.7|0
1615306800000|2021-03-09 16:20:00|6439.7|6437.9|6450.2|6448.4|6451.8|6450|6439.7|6437.9|0
1615307100000|2021-03-09 16:25:00|6449.8|6448|6458.4|6456.6|6462.4|6460.6|6449.6|6447.8|0
1615307400000|2021-03-09 16:30:00|6458.6|6456.8|6461.4|6459.6|6469.1|6467.3|6457.5|6455.7|0
1615307700000|2021-03-09 16:35:00|6461|6459.2|6453.9|6452.1|6461.4|6459.6|6448.8|6447|0
1615308000000|2021-03-09 16:40:00|6454|6452.2|6464|6462.2|6468.8|6467|6449|6447.2|0
1615308300000|2021-03-09 16:45:00|6462.9|6461.1|6451.8|6450|6466.8|6465|6446.5|6444.7|0
1615308600000|2021-03-09 16:50:00|6451.9|6450.1|6455.7|6453.9|6464.3|6462.5|6449.4|6447.6|0
1615308900000|2021-03-09 16:55:00|6456|6454.2|6471.8|6470|6477.3|6475.5|6456|6454.2|0
1615309200000|2021-03-09 17:00:00|6473.5|6471.7|6479.8|6478|6484.7|6482.9|6465.4|6463.6|0
1615309500000|2021-03-09 17:05:00|6480.1|6478.3|6487.1|6485.3|6491.6|6489.8|6474.9|6473.1|0
1615309800000|2021-03-09 17:10:00|6487|6485.2|6484.2|6482.4|6491.5|6489.7|6483.8|6482|0
1615310100000|2021-03-09 17:15:00|6484.3|6482.5|6477.7|6475.9|6491.7|6489.9|6477.5|6475.7|0
1615310400000|2021-03-09 17:20:00|6478|6476.2|6487|6485.2|6491.9|6490.1|6473.9|6472.1|0
1615310700000|2021-03-09 17:25:00|6487.3|6485.5|6482.4|6480.6|6489.9|6488.1|6478.9|6477.1|0
1615311000000|2021-03-09 17:30:00|6482.9|6481.1|6484.7|6482.9|6486.4|6484.6|6479|6477.2|0
1615311300000|2021-03-09 17:35:00|6485.1|6483.3|6489.2|6487.4|6489.4|6487.6|6481.9|6480.1|0
1615311600000|2021-03-09 17:40:00|6489.3|6487.5|6486.1|6484.3|6489.3|6487.5|6479.9|6478.1|0
1615311900000|2021-03-09 17:45:00|6486.5|6484.7|6486.5|6484.7|6488.5|6486.7|6479.4|6477.6|0
1615312200000|2021-03-09 17:50:00|6484.8|6483|6480.6|6478.8|6489.4|6487.6|6477.4|6475.6|0
1615312500000|2021-03-09 17:55:00|6480.7|6478.9|6484.3|6482.5|6485.6|6483.8|6473.5|6471.7|0
1615312800000|2021-03-09 18:00:00|6487.5|6485.7|6514.8|6513|6516.4|6514.6|6487.5|6485.7|0
1615313100000|2021-03-09 18:05:00|6515|6513.2|6521.6|6519.8|6523.4|6521.6|6513.3|6511.5|0
1615313400000|2021-03-09 18:10:00|6521.8|6520|6525.8|6524|6525.8|6524|6517.3|6515.5|0
1615313700000|2021-03-09 18:15:00|6525.3|6523.5|6525.1|6523.3|6534.1|6532.3|6515.8|6514|0
1615314000000|2021-03-09 18:20:00|6524.5|6522.7|6521.6|6519.8|6529.2|6527.4|6516.8|6515|0
1615314300000|2021-03-09 18:25:00|6521.5|6519.7|6515.8|6514|6526.7|6524.9|6511.2|6509.4|0
1615314600000|2021-03-09 18:30:00|6517.1|6515.3|6528.2|6526.4|6529|6527.2|6508.9|6507.1|0
1615314900000|2021-03-09 18:35:00|6528.5|6526.7|6535.3|6533.5|6536.2|6534.4|6525.8|6524|0
1615315200000|2021-03-09 18:40:00|6535.2|6533.4|6538.9|6537.1|6544|6542.2|6533.4|6531.6|0
1615315500000|2021-03-09 18:45:00|6538.1|6536.3|6531.5|6529.7|6539|6537.2|6526.8|6525|0
1615315800000|2021-03-09 18:50:00|6531.4|6529.6|6532.5|6530.7|6533.2|6531.4|6523.8|6522|0
1615316100000|2021-03-09 18:55:00|6532.9|6531.1|6538.9|6537.1|6541.1|6539.3|6530.2|6528.4|0
1615316400000|2021-03-09 19:00:00|6539.1|6537.3|6541.7|6539.9|6543.4|6541.6|6529.9|6528.1|0
1615316700000|2021-03-09 19:05:00|6542|6540.2|6531.4|6529.6|6542.2|6540.4|6528.2|6526.4|0
1615317000000|2021-03-09 19:10:00|6531.2|6529.4|6529.5|6527.7|6531.5|6529.7|6525.1|6523.3|0
1615317300000|2021-03-09 19:15:00|6529.2|6527.4|6509.2|6507.4|6529.4|6527.6|6508.2|6506.4|0
1615317600000|2021-03-09 19:20:00|6508.6|6506.8|6508.6|6506.8|6517.6|6515.8|6508.5|6506.7|0
1615317900000|2021-03-09 19:25:00|6508.5|6506.7|6504.3|6502.5|6509.5|6507.7|6501.1|6499.3|0
1615318200000|2021-03-09 19:30:00|6505.3|6503.5|6516.3|6514.5|6523.4|6521.6|6505.3|6503.5|0
1615318500000|2021-03-09 19:35:00|6516.5|6514.7|6529.1|6527.3|6529.1|6527.3|6515|6513.2|0
1615318800000|2021-03-09 19:40:00|6530.1|6528.3|6539.7|6537.9|6542.4|6540.6|6529.8|6528|0
1615319100000|2021-03-09 19:45:00|6540.3|6538.5|6527.5|6525.7|6540.8|6539|6525.7|6523.9|0
1615319400000|2021-03-09 19:50:00|6529.6|6527.8|6531.1|6529.3|6536|6534.2|6527.2|6525.4|0
1615319700000|2021-03-09 19:55:00|6531.2|6529.4|6522|6520.2|6535|6533.2|6515.4|6513.6|0
1615320000000|2021-03-09 20:00:00|6521.7|6519.9|6530.1|6528.3|6530.4|6528.6|6517.1|6515.3|0
1615320300000|2021-03-09 20:05:00|6530|6528.2|6534|6532.2|6537.6|6535.8|6528.1|6526.3|0
1615320600000|2021-03-09 20:10:00|6533.9|6532.1|6541.7|6539.9|6546.4|6544.6|6533.8|6532|0
1615320900000|2021-03-09 20:15:00|6542.3|6540.5|6543.3|6541.5|6543.3|6541.5|6532|6530.2|0
1615321200000|2021-03-09 20:20:00|6543.4|6541.6|6544.7|6542.9|6547.7|6545.9|6539|6537.2|0
1615321500000|2021-03-09 20:25:00|6543.4|6541.6|6542.7|6540.9|6547.6|6545.8|6541.2|6539.4|0
1615321800000|2021-03-09 20:30:00|6542.9|6541.1|6549.9|6548.1|6551.9|6550.1|6540.5|6538.7|0
1615322100000|2021-03-09 20:35:00|6550.1|6548.3|6538.3|6536.5|6550.9|6549.1|6526.4|6524.6|0
1615322400000|2021-03-09 20:40:00|6537.5|6535.7|6517.8|6516|6540.4|6538.6|6515.8|6514|0
1615322700000|2021-03-09 20:45:00|6518.1|6516.3|6519.5|6517.7|6524.1|6522.3|6513.3|6511.5|0
1615323000000|2021-03-09 20:50:00|6519.8|6518|6543.6|6541.8|6544.7|6542.9|6504.1|6502.3|0
1615323300000|2021-03-09 20:55:00|6544|6542.2|6529|6527.2|6544|6542.2|6520.8|6519|0
1615323600000|2021-03-09 21:00:00|6529.2|6526.2|6523|6520|6529.6|6526.6|6517.9|6514.9|0
1615323900000|2021-03-09 21:05:00|6523.4|6520.4|6516.9|6513.9|6523.4|6520.4|6515.6|6512.6|0
1615324200000|2021-03-09 21:10:00|6516.4|6513.4|6513|6510|6516.4|6513.4|6511.2|6508.2|0
1615324500000|2021-03-09 21:15:00|6513.1|6510.1|6510.3|6507.3|6515.7|6512.7|6508.6|6505.6|0
1615324800000|2021-03-09 21:20:00|6510.2|6507.2|6510.4|6507.4|6512.8|6509.8|6508.4|6505.4|0
1615325100000|2021-03-09 21:25:00|6510.6|6507.6|6510.4|6507.4|6510.7|6507.7|6508.5|6505.5|0
1615325400000|2021-03-09 21:30:00|6510.6|6507.6|6512.2|6509.2|6512.2|6509.2|6508.3|6505.3|0
1615325700000|2021-03-09 21:35:00|6512.1|6509.1|6514.3|6511.3|6515.2|6512.2|6511.8|6508.8|0
1615326000000|2021-03-09 21:40:00|6514.2|6511.2|6515.3|6512.3|6515.5|6512.5|6513.7|6510.7|0
1615326300000|2021-03-09 21:45:00|6515.4|6512.4|6520|6517|6522.4|6519.4|6515.4|6512.4|0
1615326600000|2021-03-09 21:50:00|6520.1|6517.1|6523.9|6520.9|6524|6521|6519.9|6516.9|0
1615326900000|2021-03-09 21:55:00|6523.7|6520.7|6525.5|6522.5|6527|6524|6523.1|6520.1|0
1615327200000|2021-03-09 22:00:00|6525.6|6522.6|6532.2|6529.2|6532.8|6529.8|6524.6|6521.6|0
1615327500000|2021-03-09 22:05:00|6532.4|6529.4|6536.1|6533.1|6536.9|6533.9|6531.9|6528.9|0
1615327800000|2021-03-09 22:10:00|6536|6533|6536.9|6533.9|6538.7|6535.7|6535.3|6532.3|0
1615328100000|2021-03-09 22:15:00|6537.1|6534.1|6545.6|6542.6|6546.9|6543.9|6536.9|6533.9|0
1615328400000|2021-03-09 22:20:00|6545.7|6542.7|6547.3|6544.3|6549.9|6546.9|6545.6|6542.6|0
1615328700000|2021-03-09 22:25:00|6547.4|6544.4|6549|6546|6551.3|6548.3|6547|6544|0
1615329000000|2021-03-09 22:30:00|6549.1|6546.1|6548.7|6545.7|6549.8|6546.8|6547.8|6544.8|0
1615329300000|2021-03-09 22:35:00|6548.8|6545.8|6541.4|6538.4|6549.1|6546.1|6541|6538|0
1615329600000|2021-03-09 22:40:00|6541.5|6538.5|6543.4|6540.4|6543.7|6540.7|6539.6|6536.6|0
1615329900000|2021-03-09 22:45:00|6542.4|6539.4|6546|6543|6546.8|6543.8|6542.4|6539.4|0
1615330200000|2021-03-09 22:50:00|6546.5|6543.5|6549.2|6546.2|6550|6547|6546.3|6543.3|0
1615330500000|2021-03-09 22:55:00|6549.3|6546.3|6550.5|6547.5|6550.7|6547.7|6547.9|6544.9|0
1615330800000|2021-03-09 23:00:00|6550.6|6547.6|6550.3|6547.3|6552.1|6549.1|6549.6|6546.6|0
1615331100000|2021-03-09 23:05:00|6550.4|6547.4|6550.8|6547.8|6551.3|6548.3|6550|6547|0
1615331400000|2021-03-09 23:10:00|6550.7|6547.7|6551.1|6548.1|6552.2|6549.2|6549.8|6546.8|0
1615331700000|2021-03-09 23:15:00|6550.9|6547.9|6552.7|6549.7|6553|6550|6549.8|6546.8|0
1615332000000|2021-03-09 23:20:00|6552.8|6549.8|6554.6|6551.6|6555.6|6552.6|6552.8|6549.8|0
1615332300000|2021-03-09 23:25:00|6554.7|6551.7|6557.8|6554.8|6558.2|6555.2|6554.6|6551.6|0
1615332600000|2021-03-09 23:30:00|6557.7|6554.7|6557.2|6554.2|6559.4|6556.4|6557.1|6554.1|0
1615332900000|2021-03-09 23:35:00|6557|6554|6558|6555|6559.7|6556.7|6556.2|6553.2|0
1615333200000|2021-03-09 23:40:00|6557.9|6554.9|6560.6|6557.6|6560.7|6557.7|6557.9|6554.9|0
1615333500000|2021-03-09 23:45:00|6560.7|6557.7|6558.2|6555.2|6560.8|6557.8|6556.6|6553.6|0
1615333800000|2021-03-09 23:50:00|6558.3|6555.3|6559.4|6556.4|6559.9|6556.9|6553.8|6550.8|0
1615334100000|2021-03-09 23:55:00|6559.5|6556.5|6562.7|6559.7|6563.8|6560.8|6558.6|6555.6|0
1615334400000|2021-03-10 00:00:00|6562.6|6559.6|6559.3|6556.3|6563.6|6560.6|6559|6556|0
1615334700000|2021-03-10 00:05:00|6559.2|6556.2|6559.5|6556.5|6561.7|6558.7|6558.5|6555.5|0
1615335000000|2021-03-10 00:10:00|6559.6|6556.6|6559.8|6556.8|6560.7|6557.7|6558.3|6555.3|0
1615335300000|2021-03-10 00:15:00|6559.7|6556.7|6556.5|6553.5|6560.2|6557.2|6555.7|6552.7|0
1615335600000|2021-03-10 00:20:00|6556.8|6553.8|6551.7|6548.7|6557.6|6554.6|6551.5|6548.5|0
1615335900000|2021-03-10 00:25:00|6551.6|6548.6|6552.8|6549.8|6554.1|6551.1|6550.5|6547.5|0
1615336200000|2021-03-10 00:30:00|6553.3|6550.3|6553.8|6550.8|6558.4|6555.4|6548.8|6545.8|0
1615336500000|2021-03-10 00:35:00|6554.5|6551.5|6562.3|6559.3|6562.5|6559.5|6551.8|6548.8|0
1615336800000|2021-03-10 00:40:00|6558.5|6555.5|6559.9|6556.9|6561.8|6558.8|6558|6555|0
1615337100000|2021-03-10 00:45:00|6559.8|6556.8|6558.7|6555.7|6561|6558|6558.7|6555.7|0
1615337400000|2021-03-10 00:50:00|6558.6|6555.6|6555.8|6552.8|6558.6|6555.6|6554.2|6551.2|0
1615337700000|2021-03-10 00:55:00|6555.9|6552.9|6560.9|6555.9|6561.8|6558|6555.2|6552.2|0
1615338000000|2021-03-10 01:00:00|6561|6556|6565.2|6560.2|6567.5|6562.5|6557.5|6552.5|0
1615338300000|2021-03-10 01:05:00|6565.3|6560.3|6564.6|6559.6|6570.3|6565.3|6562.2|6557.2|0
1615338600000|2021-03-10 01:10:00|6564.9|6559.9|6569|6564|6570|6565|6564.1|6559.1|0
1615338900000|2021-03-10 01:15:00|6568.9|6563.9|6564|6559|6570.1|6565.1|6563|6558|0
1615339200000|2021-03-10 01:20:00|6564.1|6559.1|6560.7|6555.7|6569.5|6564.5|6560.4|6555.4|0
1615339500000|2021-03-10 01:25:00|6560.6|6555.6|6564.1|6559.1|6564.6|6559.6|6559.8|6554.8|0
1615339800000|2021-03-10 01:30:00|6563.8|6558.8|6548.9|6543.9|6564.3|6559.3|6547.1|6542.1|0
1615340100000|2021-03-10 01:35:00|6549.1|6544.1|6544.5|6539.5|6551.4|6546.4|6539.9|6534.9|0
1615340400000|2021-03-10 01:40:00|6544.7|6539.7|6546.2|6541.2|6549.6|6544.6|6541.9|6536.9|0
1615340700000|2021-03-10 01:45:00|6546.1|6541.1|6547.9|6542.9|6549.3|6544.3|6540.9|6535.9|0
1615341000000|2021-03-10 01:50:00|6548|6543|6543.3|6538.3|6551.6|6546.6|6543|6538|0
1615341300000|2021-03-10 01:55:00|6543.4|6538.4|6539.9|6534.9|6546.4|6541.4|6539.3|6534.3|0
1615341600000|2021-03-10 02:00:00|6540.1|6535.1|6540.8|6535.8|6541.5|6536.5|6537.3|6532.3|0
1615341900000|2021-03-10 02:05:00|6540.9|6535.9|6534.6|6529.6|6542.8|6537.8|6533.8|6528.8|0
1615342200000|2021-03-10 02:10:00|6534.7|6529.7|6536.6|6531.6|6541.7|6536.7|6534.5|6529.5|0
1615342500000|2021-03-10 02:15:00|6536.4|6531.4|6537|6532|6539.2|6534.2|6534|6529|0
1615342800000|2021-03-10 02:20:00|6537.2|6532.2|6538.5|6533.5|6540.4|6535.4|6535.2|6530.2|0
1615343100000|2021-03-10 02:25:00|6538.4|6533.4|6541.3|6536.3|6545|6540|6538|6533|0
1615343400000|2021-03-10 02:30:00|6540.9|6535.9|6539|6534|6541|6536|6535.7|6530.7|0
1615343700000|2021-03-10 02:35:00|6538.9|6533.9|6532.7|6527.7|6538.9|6533.9|6531.5|6526.5|0
1615344000000|2021-03-10 02:40:00|6532.6|6527.6|6538.2|6533.2|6542|6537|6531.4|6526.4|0
1615344300000|2021-03-10 02:45:00|6538.5|6533.5|6541.2|6536.2|6543|6538|6537.4|6532.4|0
1615344600000|2021-03-10 02:50:00|6541.4|6536.4|6545.3|6540.3|6546.6|6541.6|6539|6534|0
1615344900000|2021-03-10 02:55:00|6545.2|6540.2|6542.7|6537.7|6546.1|6541.1|6542.1|6537.1|0
1615345200000|2021-03-10 03:00:00|6542.8|6537.8|6542.1|6537.1|6545.3|6540.3|6540.4|6535.4|0
1615345500000|2021-03-10 03:05:00|6542|6537|6543|6538|6543.9|6538.9|6540|6535|0
1615345800000|2021-03-10 03:10:00|6543.2|6538.2|6545.3|6540.3|6546.5|6541.5|6540.8|6535.8|0
1615346100000|2021-03-10 03:15:00|6545.5|6540.5|6540.2|6535.2|6546.5|6541.5|6539.8|6534.8|0
1615346400000|2021-03-10 03:20:00|6540.1|6535.1|6545.1|6540.1|6545.6|6540.6|6539.4|6534.4|0
1615346700000|2021-03-10 03:25:00|6545.4|6540.4|6541.3|6536.3|6545.4|6540.4|6539.8|6534.8|0
1615347000000|2021-03-10 03:30:00|6541.7|6536.7|6542.6|6537.6|6543.6|6538.6|6540.5|6535.5|0
1615347300000|2021-03-10 03:35:00|6542.5|6537.5|6543.4|6538.4|6544|6539|6541|6536|0
1615347600000|2021-03-10 03:40:00|6543.5|6538.5|6541.9|6536.9|6544.8|6539.8|6541.5|6536.5|0
1615347900000|2021-03-10 03:45:00|6542|6537|6541.2|6536.2|6543.2|6538.2|6539.9|6534.9|0
1615348200000|2021-03-10 03:50:00|6541.1|6536.1|6541.7|6536.7|6543.1|6538.1|6540.4|6535.4|0
1615348500000|2021-03-10 03:55:00|6541.8|6536.8|6539.5|6534.5|6543.2|6538.2|6538.7|6533.7|0
1615348800000|2021-03-10 04:00:00|6539.8|6534.8|6532.7|6527.7|6540.4|6535.4|6532.1|6527.1|0
1615349100000|2021-03-10 04:05:00|6532.6|6527.6|6532.6|6527.6|6534.4|6529.4|6530.9|6525.9|0
1615349400000|2021-03-10 04:10:00|6532.5|6527.5|6534.5|6529.5|6535.9|6530.9|6531.4|6526.4|0
1615349700000|2021-03-10 04:15:00|6534.4|6529.4|6537.9|6532.9|6538.2|6533.2|6533.9|6528.9|0
1615350000000|2021-03-10 04:20:00|6537.8|6532.8|6535.7|6530.7|6537.8|6532.8|6535.3|6530.3|0
1615350300000|2021-03-10 04:25:00|6535.6|6530.6|6533.5|6528.5|6536.7|6531.7|6532.6|6527.6|0
1615350600000|2021-03-10 04:30:00|6533.7|6528.7|6552.9|6547.9|6557.4|6552.4|6533.6|6528.6|0
1615350900000|2021-03-10 04:35:00|6553|6548|6563.3|6558.3|6564.9|6559.9|6552.5|6547.5|0
1615351200000|2021-03-10 04:40:00|6565.1|6560.1|6562|6557|6565.5|6560.5|6560.6|6555.6|0
1615351500000|2021-03-10 04:45:00|6562.2|6557.2|6559.9|6554.9|6563.3|6558.3|6558.4|6553.4|0
1615351800000|2021-03-10 04:50:00|6559.8|6554.8|6555.5|6550.5|6560.7|6555.7|6554.3|6549.3|0
1615352100000|2021-03-10 04:55:00|6555.3|6550.3|6555.6|6550.6|6556.8|6551.8|6554|6549|0
1615352400000|2021-03-10 05:00:00|6555.5|6550.5|6537.5|6532.5|6556|6551|6536.2|6531.2|0
1615352700000|2021-03-10 05:05:00|6537.4|6532.4|6534.5|6529.5|6537.4|6532.4|6531.6|6526.6|0
1615353000000|2021-03-10 05:10:00|6534.6|6529.6|6535.3|6530.3|6535.7|6530.7|6528.8|6523.8|0
1615353300000|2021-03-10 05:15:00|6535.4|6530.4|6534.9|6529.9|6539.1|6534.1|6533.6|6528.6|0
1615353600000|2021-03-10 05:20:00|6534.7|6529.7|6535.5|6530.5|6537.9|6532.9|6533.4|6528.4|0
1615353900000|2021-03-10 05:25:00|6535.4|6530.4|6536.5|6531.5|6536.7|6531.7|6532.6|6527.6|0
1615354200000|2021-03-10 05:30:00|6536.6|6531.6|6545|6540|6552.2|6547.2|6536.6|6531.6|0
1615354500000|2021-03-10 05:35:00|6544.9|6539.9|6550.9|6545.9|6552.2|6547.2|6544.2|6539.2|0
1615354800000|2021-03-10 05:40:00|6552|6547|6549.8|6544.8|6552.6|6547.6|6548.4|6543.4|0
1615355100000|2021-03-10 05:45:00|6549.7|6544.7|6547.8|6542.8|6553.8|6548.8|6547|6542|0
1615355400000|2021-03-10 05:50:00|6547.3|6542.3|6547.2|6542.2|6547.5|6542.5|6543.9|6538.9|0
1615355700000|2021-03-10 05:55:00|6547.1|6542.1|6549.3|6544.3|6551.3|6546.3|6545.7|6540.7|0
1615356000000|2021-03-10 06:00:00|6548.9|6543.9|6553.1|6548.1|6556.4|6551.4|6548.6|6543.6|0
1615356300000|2021-03-10 06:05:00|6553.2|6548.2|6550.9|6545.9|6555.7|6550.7|6548|6543|0
1615356600000|2021-03-10 06:10:00|6551|6546|6543.4|6538.4|6551|6546|6539.4|6534.4|0
1615356900000|2021-03-10 06:15:00|6543.5|6538.5|6539.8|6534.8|6545.9|6540.9|6539.2|6534.2|0
1615357200000|2021-03-10 06:20:00|6537.8|6532.8|6533.2|6528.2|6538.3|6533.3|6533|6528|0
1615357500000|2021-03-10 06:25:00|6533.1|6528.1|6539.7|6534.7|6539.7|6534.7|6532.6|6527.6|0
1615357800000|2021-03-10 06:30:00|6539.6|6534.6|6534.3|6529.3|6539.9|6534.9|6533.6|6528.6|0
1615358100000|2021-03-10 06:35:00|6534.2|6529.2|6539|6534|6540.7|6535.7|6533.2|6528.2|0
1615358400000|2021-03-10 06:40:00|6538.9|6533.9|6541.5|6536.5|6543.8|6538.8|6538.9|6533.9|0
1615358700000|2021-03-10 06:45:00|6541.8|6536.8|6534.2|6529.2|6541.9|6536.9|6533.6|6528.6|0
1615359000000|2021-03-10 06:50:00|6533.9|6528.9|6542.2|6537.2|6542.6|6537.6|6533.9|6528.9|0
1615359300000|2021-03-10 06:55:00|6542|6537|6541|6536|6542.9|6537.9|6540.1|6535.1|0
1615359600000|2021-03-10 07:00:00|6539.3|6534.3|6546.2|6541.2|6548.6|6543.6|6534.6|6529.6|0
1615359900000|2021-03-10 07:05:00|6546|6541|6550.6|6545.6|6551.6|6546.6|6542.4|6537.4|0
1615360200000|2021-03-10 07:10:00|6550.7|6545.7|6549.4|6544.4|6552.4|6547.4|6546.5|6541.5|0
1615360500000|2021-03-10 07:15:00|6549.5|6544.5|6548.9|6543.9|6553.3|6548.3|6547.3|6542.3|0
1615360800000|2021-03-10 07:20:00|6549|6544|6548.6|6543.6|6549.1|6544.1|6543.4|6538.4|0
1615361100000|2021-03-10 07:25:00|6548.8|6543.8|6549.3|6544.3|6551.5|6546.5|6547.2|6542.2|0
1615361400000|2021-03-10 07:30:00|6549.2|6544.2|6547.1|6542.1|6549.9|6544.9|6545|6540|0
1615361700000|2021-03-10 07:35:00|6547.6|6542.6|6550.1|6545.1|6551|6546|6546.3|6541.3|0
1615362000000|2021-03-10 07:40:00|6549.9|6544.9|6547.8|6542.8|6550.7|6545.7|6544.8|6539.8|0
1615362300000|2021-03-10 07:45:00|6547.9|6542.9|6551.9|6546.9|6553.1|6548.1|6547|6542|0
1615362600000|2021-03-10 07:50:00|6551.8|6546.8|6551.3|6546.3|6553.7|6548.7|6550.7|6545.7|0
1615362900000|2021-03-10 07:55:00|6551.2|6546.2|6552|6547|6552.4|6547.4|6548.5|6543.5|0
1615363200000|2021-03-10 08:00:00|6551.7|6546.7|6550.4|6545.4|6560|6555|6544.1|6539.1|0
1615363500000|2021-03-10 08:05:00|6550.3|6545.3|6558.5|6553.5|6559.8|6554.8|6538.9|6533.9|0
1615363800000|2021-03-10 08:10:00|6558.4|6553.4|6550.9|6545.9|6566.1|6561.1|6547.6|6542.6|0
1615364100000|2021-03-10 08:15:00|6550.8|6545.8|6540|6535|6551.7|6546.7|6538.7|6533.7|0
1615364400000|2021-03-10 08:20:00|6539.8|6534.8|6546.6|6541.6|6547.4|6542.4|6538.5|6533.5|0
1615364700000|2021-03-10 08:25:00|6546.8|6541.8|6545.5|6540.5|6546.9|6541.9|6541.4|6536.4|0
1615365000000|2021-03-10 08:30:00|6545.4|6540.4|6552|6547|6553.8|6548.8|6543.8|6538.8|0
1615365300000|2021-03-10 08:35:00|6552.1|6547.1|6556.4|6551.4|6556.4|6551.4|6546.4|6541.4|0
1615365600000|2021-03-10 08:40:00|6556.3|6551.3|6562.4|6557.4|6565.6|6560.6|6555.5|6550.5|0
1615365900000|2021-03-10 08:45:00|6562.6|6557.6|6568.3|6563.3|6568.7|6563.7|6558.9|6553.9|0
1615366200000|2021-03-10 08:50:00|6568.4|6563.4|6572.1|6567.1|6574.1|6569.1|6565.1|6560.1|0
1615366500000|2021-03-10 08:55:00|6572|6567|6561.3|6556.3|6573.8|6568.8|6560.1|6555.1|0
1615366800000|2021-03-10 09:00:00|6561.2|6556.2|6529.4|6526.4|6572.9|6569.9|6526.9|6523.9|0
1615367100000|2021-03-10 09:05:00|6531|6528|6526.5|6523.5|6542.3|6539.3|6525.7|6522.7|0
1615367400000|2021-03-10 09:10:00|6529.3|6526.3|6517.9|6514.9|6532.3|6529.3|6513.5|6510.5|0
1615367700000|2021-03-10 09:15:00|6517.7|6514.7|6524.5|6521.5|6531.7|6528.7|6517.6|6514.6|0
1615368000000|2021-03-10 09:20:00|6524.6|6521.6|6525.4|6522.4|6526.6|6523.6|6520.1|6517.1|0
1615368300000|2021-03-10 09:25:00|6525.6|6522.6|6527.1|6524.1|6536.5|6533.5|6520.3|6517.3|0
1615368600000|2021-03-10 09:30:00|6528.2|6525.2|6523.2|6520.2|6528.2|6525.2|6521.5|6518.5|0
1615368900000|2021-03-10 09:35:00|6522.1|6519.1|6534.7|6531.7|6537.4|6534.4|6522.1|6519.1|0
1615369200000|2021-03-10 09:40:00|6533.2|6530.2|6539.7|6536.7|6539.7|6536.7|6528.2|6525.2|0
1615369500000|2021-03-10 09:45:00|6539.9|6536.9|6543.7|6540.7|6546.1|6543.1|6539.2|6536.2|0
1615369800000|2021-03-10 09:50:00|6543.6|6540.6|6543.9|6540.9|6549.7|6546.7|6542.3|6539.3|0
1615370100000|2021-03-10 09:55:00|6543.5|6540.5|6561.8|6558.8|6561.8|6558.8|6543.4|6540.4|0
1615370400000|2021-03-10 10:00:00|6562|6559|6568.3|6565.3|6570|6567|6559.3|6556.3|0
1615370700000|2021-03-10 10:05:00|6568.4|6565.4|6572.3|6569.3|6578.3|6575.3|6568.4|6565.4|0
1615371000000|2021-03-10 10:10:00|6572.4|6569.4|6571.6|6568.6|6573.3|6570.3|6566.1|6563.1|0
1615371300000|2021-03-10 10:15:00|6571.7|6568.7|6578.3|6575.3|6580.3|6577.3|6571.5|6568.5|0
1615371600000|2021-03-10 10:20:00|6578|6575|6588|6585|6592.1|6589.1|6576.5|6573.5|0
1615371900000|2021-03-10 10:25:00|6586.8|6583.8|6581.1|6578.1|6589|6586|6580.1|6577.1|0
1615372200000|2021-03-10 10:30:00|6582|6579|6579.2|6576.2|6585|6582|6579|6576|0
1615372500000|2021-03-10 10:35:00|6579.1|6576.1|6587.3|6584.3|6588.8|6585.8|6572.1|6569.1|0
1615372800000|2021-03-10 10:40:00|6587.2|6584.2|6579.5|6576.5|6588.7|6585.7|6578.4|6575.4|0
1615373100000|2021-03-10 10:45:00|6579.6|6576.6|6577.3|6574.3|6582|6579|6569.7|6566.7|0
1615373400000|2021-03-10 10:50:00|6575.2|6572.2|6549.7|6546.7|6578.7|6575.7|6547.6|6544.6|0
1615373700000|2021-03-10 10:55:00|6549.8|6546.8|6554.3|6551.3|6558.2|6555.2|6548.3|6545.3|0
1615374000000|2021-03-10 11:00:00|6558.3|6555.3|6538.4|6535.4|6559.6|6556.6|6536.2|6533.2|0
1615374300000|2021-03-10 11:05:00|6538.2|6535.2|6529.4|6526.4|6548.7|6545.7|6526.3|6523.3|0
1615374600000|2021-03-10 11:10:00|6529.1|6526.1|6542.2|6539.2|6547.2|6544.2|6515|6512|0
1615374900000|2021-03-10 11:15:00|6543.9|6540.9|6533|6530|6543.9|6540.9|6529.3|6526.3|0
1615375200000|2021-03-10 11:20:00|6532.2|6529.2|6521.8|6518.8|6532.6|6529.6|6520.6|6517.6|0
1615375500000|2021-03-10 11:25:00|6522.1|6519.1|6493.8|6490.8|6525.2|6522.2|6484.6|6481.6|0
1615375800000|2021-03-10 11:30:00|6492.4|6489.4|6506.1|6503.1|6511.4|6508.4|6492.3|6489.3|0
1615376100000|2021-03-10 11:35:00|6510.5|6507.5|6506.9|6503.9|6514.8|6511.8|6499.9|6496.9|0
1615376400000|2021-03-10 11:40:00|6508.2|6505.2|6506.8|6503.8|6518.8|6515.8|6506|6503|0
1615376700000|2021-03-10 11:45:00|6506.5|6503.5|6511.6|6508.6|6515.4|6512.4|6504.6|6501.6|0
1615377000000|2021-03-10 11:50:00|6515.2|6512.2|6516.1|6513.1|6519.9|6516.9|6510.3|6507.3|0
1615377300000|2021-03-10 11:55:00|6517|6514|6524|6521|6526.5|6523.5|6515.5|6512.5|0
1615377600000|2021-03-10 12:00:00|6524.8|6521.8|6536.1|6533.1|6536.1|6533.1|6523.5|6520.5|0
1615377900000|2021-03-10 12:05:00|6535.6|6532.6|6532.2|6529.2|6538.9|6535.9|6532.2|6529.2|0
1615378200000|2021-03-10 12:10:00|6532.8|6529.8|6537.4|6534.4|6538|6535|6532.7|6529.7|0
1615378500000|2021-03-10 12:15:00|6539.3|6536.3|6548.6|6545.6|6551.5|6548.5|6538.6|6535.6|0
1615378800000|2021-03-10 12:20:00|6548.5|6545.5|6547.8|6544.8|6551.8|6548.8|6546.2|6543.2|0
1615379100000|2021-03-10 12:25:00|6547.7|6544.7|6550.4|6547.4|6550.7|6547.7|6545.8|6542.8|0
1615379400000|2021-03-10 12:30:00|6550.5|6547.5|6551.8|6548.8|6553.1|6550.1|6550.1|6547.1|0
1615379700000|2021-03-10 12:35:00|6550.8|6547.8|6546.6|6543.6|6551.6|6548.6|6545.6|6542.6|0
1615380000000|2021-03-10 12:40:00|6546.4|6543.4|6537.5|6534.5|6546.4|6543.4|6534.7|6531.7|0
1615380300000|2021-03-10 12:45:00|6537.7|6534.7|6531.9|6528.9|6537.8|6534.8|6530.4|6527.4|0
1615380600000|2021-03-10 12:50:00|6532.4|6529.4|6531.5|6528.5|6534.2|6531.2|6529.9|6526.9|0
1615380900000|2021-03-10 12:55:00|6531|6528|6533.3|6530.3|6533.3|6530.3|6527.4|6524.4|0
1615381200000|2021-03-10 13:00:00|6533.7|6530.7|6532.4|6529.4|6538.5|6535.5|6530.6|6527.6|0
1615381500000|2021-03-10 13:05:00|6532.5|6529.5|6514|6511|6532.9|6529.9|6514|6511|0
1615381800000|2021-03-10 13:10:00|6514.1|6511.1|6517.4|6514.4|6517.4|6514.4|6513|6510|0
1615382100000|2021-03-10 13:15:00|6517.7|6514.7|6510.7|6507.7|6519.2|6516.2|6509.6|6506.6|0
1615382400000|2021-03-10 13:20:00|6510.6|6507.6|6518.6|6515.6|6518.9|6515.9|6510.3|6507.3|0
1615382700000|2021-03-10 13:25:00|6518.5|6515.5|6515.7|6512.7|6518.7|6515.7|6514.5|6511.5|0
1615383000000|2021-03-10 13:30:00|6516.1|6513.1|6584|6581|6584.4|6581.4|6516.1|6513.1|0
1615383300000|2021-03-10 13:35:00|6585.7|6582.7|6575.5|6572.5|6591.5|6588.5|6573.4|6570.4|0
1615383600000|2021-03-10 13:40:00|6575.3|6572.3|6578.2|6575.2|6578.2|6575.2|6566.8|6563.8|0
1615383900000|2021-03-10 13:45:00|6578.1|6575.1|6588|6585|6588|6585|6578.1|6575.1|0
1615384200000|2021-03-10 13:50:00|6587.9|6584.9|6598.2|6595.2|6602.3|6599.3|6585|6582|0
1615384500000|2021-03-10 13:55:00|6598.3|6595.3|6613.6|6610.6|6613.6|6610.6|6597|6594|0
1615384800000|2021-03-10 14:00:00|6613.8|6610.8|6623.2|6620.2|6623.6|6620.6|6608|6605|0
1615385100000|2021-03-10 14:05:00|6622.8|6619.8|6640.4|6637.4|6641.7|6638.7|6622.2|6619.2|0
1615385400000|2021-03-10 14:10:00|6639.8|6636.8|6657.7|6654.7|6658.2|6655.2|6638.6|6635.6|0
1615385700000|2021-03-10 14:15:00|6657.4|6654.4|6657.4|6654.4|6659.4|6656.4|6654.1|6651.1|0
1615386000000|2021-03-10 14:20:00|6657.3|6654.3|6659.2|6656.2|6661|6658|6653|6650|0
1615386300000|2021-03-10 14:25:00|6658.9|6655.9|6652|6649|6665.1|6662.1|6645.9|6642.9|0
1615386600000|2021-03-10 14:30:00|6650.7|6647.7|6620.8|6619|6651.3|6648.3|6603.7|6601.9|11
1615386900000|2021-03-10 14:35:00|6620.1|6618.3|6593.1|6591.3|6632.8|6631|6586.2|6584.4|0
1615387200000|2021-03-10 14:40:00|6592.5|6590.7|6595.9|6594.1|6612.6|6610.8|6559.8|6558|0
1615387500000|2021-03-10 14:45:00|6596.2|6594.4|6606|6604.2|6617.6|6615.8|6589.6|6587.8|22
1615387800000|2021-03-10 14:50:00|6605.9|6604.1|6631.9|6630.1|6641.9|6640.1|6603.9|6602.1|0
1615388100000|2021-03-10 14:55:00|6631.8|6630|6574.7|6572.9|6637.3|6635.5|6574.6|6572.8|0
1615388400000|2021-03-10 15:00:00|6574.2|6572.4|6581.8|6580|6590.1|6588.3|6558.1|6556.3|0
1615388700000|2021-03-10 15:05:00|6581.5|6579.7|6572.5|6570.7|6600.7|6598.9|6570.5|6568.7|0
1615389000000|2021-03-10 15:10:00|6572.7|6570.9|6554.1|6552.3|6590.2|6588.4|6552.2|6550.4|0
1615389300000|2021-03-10 15:15:00|6554.3|6552.5|6561|6559.2|6578.4|6576.6|6552.7|6550.9|0
1615389600000|2021-03-10 15:20:00|6561.4|6559.6|6507.7|6505.9|6564.7|6562.9|6507.7|6505.9|0
1615389900000|2021-03-10 15:25:00|6508.7|6506.9|6465.9|6464.1|6509.5|6507.7|6462.8|6461|0
1615390200000|2021-03-10 15:30:00|6466.2|6464.4|6500.8|6499|6505.9|6504.1|6464.9|6463.1|0
1615390500000|2021-03-10 15:35:00|6501.2|6499.4|6445|6443.2|6501.5|6499.7|6443.1|6441.3|0
1615390800000|2021-03-10 15:40:00|6444.4|6442.6|6466.1|6464.3|6471.9|6470.1|6429|6427.2|0
1615391100000|2021-03-10 15:45:00|6466|6464.2|6475|6473.2|6484.9|6483.1|6464.6|6462.8|0
1615391400000|2021-03-10 15:50:00|6474.4|6472.6|6449.5|6447.7|6474.4|6472.6|6430.5|6428.7|0
1615391700000|2021-03-10 15:55:00|6450.1|6448.3|6475.6|6473.8|6483.8|6482|6441.9|6440.1|0
1615392000000|2021-03-10 16:00:00|6476.2|6474.4|6495.2|6493.4|6498.2|6496.4|6455.5|6453.7|0
1615392300000|2021-03-10 16:05:00|6495.4|6493.6|6470.2|6468.4|6495.4|6493.6|6468.2|6466.4|0
1615392600000|2021-03-10 16:10:00|6470.1|6468.3|6485.8|6484|6489.4|6487.6|6464.6|6462.8|0
1615392900000|2021-03-10 16:15:00|6486|6484.2|6468.6|6466.8|6492.6|6490.8|6463.1|6461.3|0
1615393200000|2021-03-10 16:20:00|6468.7|6466.9|6459.2|6457.4|6474.9|6473.1|6448.7|6446.9|0
1615393500000|2021-03-10 16:25:00|6459.3|6457.5|6490.6|6488.8|6492.9|6491.1|6458.9|6457.1|0
1615393800000|2021-03-10 16:30:00|6490.5|6488.7|6471.9|6470.1|6497.8|6496|6471.2|6469.4|0
1615394100000|2021-03-10 16:35:00|6471.7|6469.9|6462|6460.2|6473.3|6471.5|6456.4|6454.6|0
1615394400000|2021-03-10 16:40:00|6462.1|6460.3|6442.2|6440.4|6470.7|6468.9|6436.9|6435.1|0
1615394700000|2021-03-10 16:45:00|6443.1|6441.3|6468.1|6466.3|6469.7|6467.9|6442.1|6440.3|0
1615395000000|2021-03-10 16:50:00|6467.9|6466.1|6495.7|6493.9|6495.8|6494|6467.9|6466.1|0
1615395300000|2021-03-10 16:55:00|6496.1|6494.3|6483.8|6482|6501.2|6499.4|6478.5|6476.7|0
1615395600000|2021-03-10 17:00:00|6483.9|6482.1|6476.8|6475|6487.7|6485.9|6469.1|6467.3|0
1615395900000|2021-03-10 17:05:00|6475.6|6473.8|6474.5|6472.7|6481.1|6479.3|6462.6|6460.8|0
1615396200000|2021-03-10 17:10:00|6474.4|6472.6|6479.2|6477.4|6488.1|6486.3|6472.5|6470.7|0
1615396500000|2021-03-10 17:15:00|6478.5|6476.7|6466|6464.2|6480.3|6478.5|6464.2|6462.4|0
1615396800000|2021-03-10 17:20:00|6465.5|6463.7|6456.6|6454.8|6466.2|6464.4|6452.7|6450.9|0
1615397100000|2021-03-10 17:25:00|6456.2|6454.4|6433.1|6431.3|6457.8|6456|6429.1|6427.3|0
1615397400000|2021-03-10 17:30:00|6433.3|6431.5|6440|6438.2|6451.1|6449.3|6428.8|6427|0
1615397700000|2021-03-10 17:35:00|6439.3|6437.5|6407.4|6405.6|6441.3|6439.5|6402.9|6401.1|0
1615398000000|2021-03-10 17:40:00|6405.5|6403.7|6434.1|6432.3|6435|6433.2|6402.8|6401|0
1615398300000|2021-03-10 17:45:00|6434.3|6432.5|6460.4|6458.6|6468.4|6466.6|6434.3|6432.5|0
1615398600000|2021-03-10 17:50:00|6460.6|6458.8|6467.3|6465.5|6473.7|6471.9|6459.4|6457.6|0
1615398900000|2021-03-10 17:55:00|6467.4|6465.6|6469.3|6467.5|6474.6|6472.8|6453.5|6451.7|0
1615399200000|2021-03-10 18:00:00|6470.1|6468.3|6453.4|6451.6|6471.8|6470|6422.5|6420.7|0
1615399500000|2021-03-10 18:05:00|6451.2|6449.4|6468.6|6466.8|6469.1|6467.3|6433.7|6431.9|0
1615399800000|2021-03-10 18:10:00|6468.4|6466.6|6457.7|6455.9|6472.8|6471|6453.3|6451.5|0
1615400100000|2021-03-10 18:15:00|6458.2|6456.4|6449.1|6447.3|6462.6|6460.8|6439|6437.2|0
1615400400000|2021-03-10 18:20:00|6448|6446.2|6446.8|6445|6456.7|6454.9|6443.7|6441.9|0
1615400700000|2021-03-10 18:25:00|6446.4|6444.6|6454.1|6452.3|6457|6455.2|6438.3|6436.5|0
1615401000000|2021-03-10 18:30:00|6455.3|6453.5|6427.1|6425.3|6463.5|6461.7|6421.3|6419.5|0
1615401300000|2021-03-10 18:35:00|6428.3|6426.5|6417.4|6415.6|6435.6|6433.8|6406.3|6404.5|0
1615401600000|2021-03-10 18:40:00|6416.6|6414.8|6416.7|6414.9|6434.3|6432.5|6410.9|6409.1|0
1615401900000|2021-03-10 18:45:00|6416.2|6414.4|6409.2|6407.4|6416.3|6414.5|6393.6|6391.8|0
1615402200000|2021-03-10 18:50:00|6409.7|6407.9|6412.8|6411|6423.2|6421.4|6401.3|6399.5|0
1615402500000|2021-03-10 18:55:00|6412.9|6411.1|6413|6411.2|6424|6422.2|6410.4|6408.6|0
1615402800000|2021-03-10 19:00:00|6412.8|6411|6417.8|6416|6420.2|6418.4|6403.5|6401.7|0
1615403100000|2021-03-10 19:05:00|6417.9|6416.1|6408.5|6406.7|6425.2|6423.4|6405.7|6403.9|0
1615403400000|2021-03-10 19:10:00|6409.7|6407.9|6441.6|6439.8|6441.6|6439.8|6409.1|6407.3|0
1615403700000|2021-03-10 19:15:00|6442|6440.2|6444.2|6442.4|6448.2|6446.4|6434.9|6433.1|0
1615404000000|2021-03-10 19:20:00|6444.8|6443|6424.4|6422.6|6447.2|6445.4|6418.1|6416.3|0
1615404300000|2021-03-10 19:25:00|6424.8|6423|6434.5|6432.7|6435.4|6433.6|6421|6419.2|0
1615404600000|2021-03-10 19:30:00|6434.1|6432.3|6435.5|6433.7|6441|6439.2|6428.8|6427|0
1615404900000|2021-03-10 19:35:00|6435.6|6433.8|6435.2|6433.4|6441.1|6439.3|6431.6|6429.8|0
1615405200000|2021-03-10 19:40:00|6436.7|6434.9|6440.5|6438.7|6443.1|6441.3|6430.6|6428.8|0
1615405500000|2021-03-10 19:45:00|6440.6|6438.8|6478.5|6476.7|6478.7|6476.9|6437.9|6436.1|0
1615405800000|2021-03-10 19:50:00|6478.4|6476.6|6468.3|6466.5|6479.1|6477.3|6462.7|6460.9|0
1615406100000|2021-03-10 19:55:00|6468.4|6466.6|6474.5|6472.7|6478|6476.2|6461.5|6459.7|0
1615406400000|2021-03-10 20:00:00|6474.4|6472.6|6465.1|6463.3|6487.5|6485.7|6460.8|6459|0
1615406700000|2021-03-10 20:05:00|6465.9|6464.1|6477.7|6475.9|6480.7|6478.9|6463.3|6461.5|0
1615407000000|2021-03-10 20:10:00|6477.9|6476.1|6461.6|6459.8|6478.6|6476.8|6459.6|6457.8|0
1615407300000|2021-03-10 20:15:00|6462.3|6460.5|6465.6|6463.8|6470.4|6468.6|6457.1|6455.3|0
1615407600000|2021-03-10 20:20:00|6465.4|6463.6|6459.5|6457.7|6471.7|6469.9|6457.2|6455.4|0
1615407900000|2021-03-10 20:25:00|6459.3|6457.5|6451.2|6449.4|6463.1|6461.3|6447.4|6445.6|0
1615408200000|2021-03-10 20:30:00|6451.1|6449.3|6444.7|6442.9|6454.7|6452.9|6444.2|6442.4|0
1615408500000|2021-03-10 20:35:00|6445.1|6443.3|6461.8|6460|6468.3|6466.5|6444.3|6442.5|0
1615408800000|2021-03-10 20:40:00|6461.9|6460.1|6454|6452.2|6472.5|6470.7|6453.2|6451.4|0
1615409100000|2021-03-10 20:45:00|6453.9|6452.1|6467.9|6466.1|6470.1|6468.3|6450.6|6448.8|0
1615409400000|2021-03-10 20:50:00|6466.8|6465|6444.5|6442.7|6466.8|6465|6442.7|6440.9|0
1615409700000|2021-03-10 20:55:00|6444.6|6442.8|6441.3|6439.5|6450|6448.2|6438.6|6436.8|0
1615410000000|2021-03-10 21:00:00|6441.9|6438.9|6443|6440|6451.5|6448.5|6436.1|6433.1|11
1615410300000|2021-03-10 21:05:00|6442.9|6439.9|6446.1|6443.1|6446.3|6443.3|6442.9|6439.9|0
1615410600000|2021-03-10 21:10:00|6446|6443|6446.9|6443.9|6449.1|6446.1|6445.2|6442.2|0
1615410900000|2021-03-10 21:15:00|6446.8|6443.8|6448.6|6445.6|6449.5|6446.5|6446.6|6443.6|0
1615411200000|2021-03-10 21:20:00|6448.2|6445.2|6447.9|6444.9|6449.2|6446.2|6447.7|6444.7|0
1615411500000|2021-03-10 21:25:00|6447.7|6444.7|6450.6|6447.6|6450.8|6447.8|6447.7|6444.7|0
1615411800000|2021-03-10 21:30:00|6450.7|6447.7|6451.4|6448.4|6452.1|6449.1|6448.4|6445.4|0
1615412100000|2021-03-10 21:35:00|6451.6|6448.6|6451.1|6448.1|6451.7|6448.7|6450.8|6447.8|0
1615412400000|2021-03-10 21:40:00|6451.3|6448.3|6449.4|6446.4|6451.3|6448.3|6449.2|6446.2|0
1615412700000|2021-03-10 21:45:00|6449.6|6446.6|6451.9|6448.9|6451.9|6448.9|6448.8|6445.8|0
1615413000000|2021-03-10 21:50:00|6452.1|6449.1|6453.3|6450.3|6453.3|6450.3|6450.6|6447.6|0
1615413300000|2021-03-10 21:55:00|6453.6|6450.6|6454.3|6451.3|6454.3|6451.3|6453|6450|0
1615413600000|2021-03-10 22:00:00|6454.2|6451.2|6453.1|6450.1|6455.5|6452.5|6452.6|6449.6|0
1615413900000|2021-03-10 22:05:00|6453.8|6450.8|6453.5|6450.5|6453.8|6450.8|6452.6|6449.6|0
1615414200000|2021-03-10 22:10:00|6453.4|6450.4|6452.7|6449.7|6453.8|6450.8|6452.4|6449.4|0
1615414500000|2021-03-10 22:15:00|6452.8|6449.8|6454.9|6451.9|6455.1|6452.1|6452.4|6449.4|0
1615414800000|2021-03-10 22:20:00|6455|6452|6455.8|6452.8|6456.7|6453.7|6454.2|6451.2|0
1615415100000|2021-03-10 22:25:00|6456.1|6453.1|6456.6|6453.6|6457.3|6454.3|6455.4|6452.4|0
1615415400000|2021-03-10 22:30:00|6456.9|6453.9|6455.6|6452.6|6457|6454|6455.6|6452.6|0
1615415700000|2021-03-10 22:35:00|6455.9|6452.9|6454.7|6451.7|6456.6|6453.6|6454.7|6451.7|0
1615416000000|2021-03-10 22:40:00|6454.8|6451.8|6457|6454|6457.4|6454.4|6454.4|6451.4|0
1615416300000|2021-03-10 22:45:00|6457.1|6454.1|6457.5|6454.5|6458.1|6455.1|6456.8|6453.8|0
1615416600000|2021-03-10 22:50:00|6457.4|6454.4|6458.4|6455.4|6458.4|6455.4|6456.7|6453.7|0
1615416900000|2021-03-10 22:55:00|6458.5|6455.5|6456.4|6453.4|6458.5|6455.5|6456.4|6453.4|0
1615417200000|2021-03-10 23:00:00|6456.5|6453.5|6458.7|6455.7|6458.7|6455.7|6456.2|6453.2|0
1615417500000|2021-03-10 23:05:00|6458.8|6455.8|6458.4|6455.4|6458.9|6455.9|6458.1|6455.1|0
1615417800000|2021-03-10 23:10:00|6458|6455|6459|6456|6459|6456|6457.6|6454.6|0
1615418100000|2021-03-10 23:15:00|6458.9|6455.9|6459.6|6456.6|6459.6|6456.6|6458.7|6455.7|0
1615418400000|2021-03-10 23:20:00|6459.5|6456.5|6459.5|6456.5|6459.7|6456.7|6459.1|6456.1|0
1615418700000|2021-03-10 23:25:00|6458.9|6455.9|6459|6456|6459.4|6456.4|6458.1|6455.1|0
1615419000000|2021-03-10 23:30:00|6459.1|6456.1|6457.2|6454.2|6459.1|6456.1|6457.1|6454.1|0
1615419300000|2021-03-10 23:35:00|6457|6454|6457.8|6454.8|6457.8|6454.8|6456.4|6453.4|0
1615419600000|2021-03-10 23:40:00|6457.5|6454.5|6456.7|6453.7|6457.9|6454.9|6456.5|6453.5|0
1615419900000|2021-03-10 23:45:00|6456.6|6453.6|6456.7|6453.7|6457.3|6454.3|6456.3|6453.3|0
1615420200000|2021-03-10 23:50:00|6456.6|6453.6|6456.7|6453.7|6457.9|6454.9|6456.5|6453.5|0
1615420500000|2021-03-10 23:55:00|6456.6|6453.6|6456.7|6453.7|6457.1|6454.1|6455.8|6452.8|0
1615420800000|2021-03-11 00:00:00|6456.8|6453.8|6456.8|6453.8|6457.1|6454.1|6456.4|6453.4|0
1615421100000|2021-03-11 00:05:00|6457|6454|6455.4|6452.4|6457.4|6454.4|6455.4|6452.4|0
1615421400000|2021-03-11 00:10:00|6455.6|6452.6|6455.8|6452.8|6456|6453|6455.1|6452.1|0
1615421700000|2021-03-11 00:15:00|6455.7|6452.7|6451.1|6448.1|6455.7|6452.7|6451.1|6448.1|0
1615422000000|2021-03-11 00:20:00|6451.2|6448.2|6451.3|6448.3|6452.1|6449.1|6450.1|6447.1|0
1615422300000|2021-03-11 00:25:00|6450.6|6447.6|6449.4|6446.4|6451.1|6448.1|6448.3|6445.3|0
1615422600000|2021-03-11 00:30:00|6449.2|6446.2|6449.6|6446.6|6449.8|6446.8|6448|6445|0
1615422900000|2021-03-11 00:35:00|6449.2|6446.2|6450.2|6447.2|6450.8|6447.8|6449|6446|0
1615423200000|2021-03-11 00:40:00|6450|6447|6449.9|6446.9|6451.4|6448.4|6449.5|6446.5|0
1615423500000|2021-03-11 00:45:00|6449.8|6446.8|6449.3|6446.3|6451.3|6448.3|6449.1|6446.1|0
1615423800000|2021-03-11 00:50:00|6449.2|6446.2|6444.9|6441.9|6450.6|6447.6|6442.7|6439.7|0
1615424100000|2021-03-11 00:55:00|6444.8|6441.8|6445|6440|6445.7|6442.7|6442.2|6439.2|0
1615424400000|2021-03-11 01:00:00|6444.6|6439.6|6445.6|6440.6|6446.3|6441.3|6442.8|6437.8|0
1615424700000|2021-03-11 01:05:00|6445.5|6440.5|6450.4|6445.4|6450.9|6445.9|6444.8|6439.8|0
1615425000000|2021-03-11 01:10:00|6450.8|6445.8|6451.8|6446.8|6453.5|6448.5|6449.7|6444.7|0
1615425300000|2021-03-11 01:15:00|6451.7|6446.7|6449.9|6444.9|6455.2|6450.2|6447.3|6442.3|0
1615425600000|2021-03-11 01:20:00|6450|6445|6451.1|6446.1|6454.9|6449.9|6448|6443|0
1615425900000|2021-03-11 01:25:00|6451.2|6446.2|6451.7|6446.7|6454.6|6449.6|6449.9|6444.9|0
1615426200000|2021-03-11 01:30:00|6451.6|6446.6|6456.1|6451.1|6457.2|6452.2|6450.9|6445.9|0
1615426500000|2021-03-11 01:35:00|6456.4|6451.4|6454.7|6449.7|6459.7|6454.7|6454.4|6449.4|0
1615426800000|2021-03-11 01:40:00|6454.8|6449.8|6446.8|6441.8|6455.3|6450.3|6445.8|6440.8|0
1615427100000|2021-03-11 01:45:00|6446.7|6441.7|6470.4|6465.4|6473.4|6468.4|6446.5|6441.5|0
1615427400000|2021-03-11 01:50:00|6470.8|6465.8|6473.3|6468.3|6477.1|6472.1|6468.4|6463.4|0
1615427700000|2021-03-11 01:55:00|6473.5|6468.5|6482.5|6477.5|6484.1|6479.1|6473.4|6468.4|0
1615428000000|2021-03-11 02:00:00|6482.6|6477.6|6485.5|6480.5|6486.2|6481.2|6481.3|6476.3|0
1615428300000|2021-03-11 02:05:00|6485.9|6480.9|6485.2|6480.2|6486.8|6481.8|6481.9|6476.9|0
1615428600000|2021-03-11 02:10:00|6485.1|6480.1|6485|6480|6488.5|6483.5|6483.4|6478.4|0
1615428900000|2021-03-11 02:15:00|6485.1|6480.1|6487.8|6482.8|6488.6|6483.6|6484.2|6479.2|0
1615429200000|2021-03-11 02:20:00|6487.9|6482.9|6492.9|6487.9|6495.6|6490.6|6487.9|6482.9|0
1615429500000|2021-03-11 02:25:00|6493|6488|6498.6|6493.6|6498.8|6493.8|6492.3|6487.3|0
1615429800000|2021-03-11 02:30:00|6498.9|6493.9|6498.1|6493.1|6500.6|6495.6|6496.5|6491.5|0
1615430100000|2021-03-11 02:35:00|6498.4|6493.4|6494.4|6489.4|6498.7|6493.7|6493.7|6488.7|0
1615430400000|2021-03-11 02:40:00|6494.3|6489.3|6493.7|6488.7|6494.5|6489.5|6491.7|6486.7|0
1615430700000|2021-03-11 02:45:00|6494|6489|6494.1|6489.1|6496.4|6491.4|6491.9|6486.9|0
1615431000000|2021-03-11 02:50:00|6493.9|6488.9|6493.8|6488.8|6495.7|6490.7|6491.2|6486.2|0
1615431300000|2021-03-11 02:55:00|6493.9|6488.9|6493.3|6488.3|6495|6490|6491.7|6486.7|0
1615431600000|2021-03-11 03:00:00|6493.4|6488.4|6491.3|6486.3|6494.4|6489.4|6491.3|6486.3|0
1615431900000|2021-03-11 03:05:00|6491.1|6486.1|6491.2|6486.2|6494.9|6489.9|6489.1|6484.1|0
1615432200000|2021-03-11 03:10:00|6491.1|6486.1|6498.4|6493.4|6499.8|6494.8|6490.4|6485.4|0
1615432500000|2021-03-11 03:15:00|6498.3|6493.3|6497.7|6492.7|6503|6498|6496.6|6491.6|0
1615432800000|2021-03-11 03:20:00|6497.5|6492.5|6495.9|6490.9|6497.9|6492.9|6494.8|6489.8|0
1615433100000|2021-03-11 03:25:00|6496.1|6491.1|6503.6|6498.6|6504.1|6499.1|6494.9|6489.9|0
1615433400000|2021-03-11 03:30:00|6503.7|6498.7|6498.2|6493.2|6503.7|6498.7|6497.7|6492.7|0
1615433700000|2021-03-11 03:35:00|6498.1|6493.1|6498.3|6493.3|6500.9|6495.9|6497.6|6492.6|0
1615434000000|2021-03-11 03:40:00|6498.2|6493.2|6496.8|6491.8|6499.1|6494.1|6494.3|6489.3|0
1615434300000|2021-03-11 03:45:00|6497.2|6492.2|6497.7|6492.7|6498.8|6493.8|6496|6491|0
1615434600000|2021-03-11 03:50:00|6497.6|6492.6|6496.5|6491.5|6498.6|6493.6|6495.2|6490.2|0
1615434900000|2021-03-11 03:55:00|6496.4|6491.4|6496.9|6491.9|6497.8|6492.8|6496|6491|0
1615435200000|2021-03-11 04:00:00|6497|6492|6496.6|6491.6|6497.7|6492.7|6495.5|6490.5|0
1615435500000|2021-03-11 04:05:00|6496.7|6491.7|6496.6|6491.6|6498.1|6493.1|6496.1|6491.1|0
1615435800000|2021-03-11 04:10:00|6496.5|6491.5|6491.4|6486.4|6496.5|6491.5|6491|6486|0
1615436100000|2021-03-11 04:15:00|6490.9|6485.9|6492.7|6487.7|6493.6|6488.6|6490.8|6485.8|0
1615436400000|2021-03-11 04:20:00|6492.6|6487.6|6494.7|6489.7|6494.9|6489.9|6492.2|6487.2|0
1615436700000|2021-03-11 04:25:00|6494.6|6489.6|6493.7|6488.7|6495.3|6490.3|6493.1|6488.1|0
1615437000000|2021-03-11 04:30:00|6494|6489|6496.4|6491.4|6496.4|6491.4|6493.2|6488.2|0
1615437300000|2021-03-11 04:35:00|6496.3|6491.3|6499.3|6494.3|6499.9|6494.9|6496.3|6491.3|0
1615437600000|2021-03-11 04:40:00|6499.4|6494.4|6502|6497|6503.5|6498.5|6497.5|6492.5|0
1615437900000|2021-03-11 04:45:00|6502.1|6497.1|6498|6493|6505|6500|6497.8|6492.8|0
1615438200000|2021-03-11 04:50:00|6497.8|6492.8|6496.7|6491.7|6498.9|6493.9|6496.1|6491.1|0
1615438500000|2021-03-11 04:55:00|6496.8|6491.8|6499.5|6494.5|6500.2|6495.2|6495.3|6490.3|0
1615438800000|2021-03-11 05:00:00|6499.2|6494.2|6498.3|6493.3|6499.3|6494.3|6494.8|6489.8|0
1615439100000|2021-03-11 05:05:00|6498.4|6493.4|6501.9|6496.9|6502.4|6497.4|6497.3|6492.3|0
1615439400000|2021-03-11 05:10:00|6502.2|6497.2|6500.3|6495.3|6502.6|6497.6|6499|6494|0
1615439700000|2021-03-11 05:15:00|6500.4|6495.4|6500.8|6495.8|6501.6|6496.6|6499.1|6494.1|0
1615440000000|2021-03-11 05:20:00|6500.5|6495.5|6500|6495|6501|6496|6497.8|6492.8|0
1615440300000|2021-03-11 05:25:00|6499.9|6494.9|6499.6|6494.6|6500.7|6495.7|6498.8|6493.8|0
1615440600000|2021-03-11 05:30:00|6499.8|6494.8|6503.9|6498.9|6507.3|6502.3|6499.8|6494.8|0
1615440900000|2021-03-11 05:35:00|6503.6|6498.6|6502.8|6497.8|6506.2|6501.2|6502.4|6497.4|0
1615441200000|2021-03-11 05:40:00|6502.9|6497.9|6502.9|6497.9|6504.3|6499.3|6501.9|6496.9|0
1615441500000|2021-03-11 05:45:00|6503.1|6498.1|6503.3|6498.3|6504.4|6499.4|6501.2|6496.2|0
1615441800000|2021-03-11 05:50:00|6503.2|6498.2|6500.4|6495.4|6504.5|6499.5|6500.4|6495.4|0
1615442100000|2021-03-11 05:55:00|6500.5|6495.5|6499.9|6494.9|6502.5|6497.5|6498.2|6493.2|0
1615442400000|2021-03-11 06:00:00|6499.1|6494.1|6499.9|6494.9|6500.6|6495.6|6495.5|6490.5|0
1615442700000|2021-03-11 06:05:00|6500|6495|6501.5|6496.5|6502.6|6497.6|6499.9|6494.9|0
1615443000000|2021-03-11 06:10:00|6501.6|6496.6|6492.5|6487.5|6504.5|6499.5|6491.5|6486.5|0
1615443300000|2021-03-11 06:15:00|6492.7|6487.7|6494.4|6489.4|6496.7|6491.7|6491.7|6486.7|0
1615443600000|2021-03-11 06:20:00|6494.5|6489.5|6496|6491|6497.3|6492.3|6494.1|6489.1|0
1615443900000|2021-03-11 06:25:00|6496.2|6491.2|6502.9|6497.9|6504.5|6499.5|6494.8|6489.8|0
1615444200000|2021-03-11 06:30:00|6502.8|6497.8|6501.4|6496.4|6507.4|6502.4|6501.2|6496.2|0
1615444500000|2021-03-11 06:35:00|6501.5|6496.5|6505.9|6500.9|6505.9|6500.9|6501.5|6496.5|0
1615444800000|2021-03-11 06:40:00|6506|6501|6516.2|6511.2|6516.9|6511.9|6504.8|6499.8|0
1615445100000|2021-03-11 06:45:00|6516|6511|6515.5|6510.5|6518.1|6513.1|6514.3|6509.3|0
1615445400000|2021-03-11 06:50:00|6515.7|6510.7|6519.4|6514.4|6519.5|6514.5|6514.3|6509.3|0
1615445700000|2021-03-11 06:55:00|6519.7|6514.7|6527.5|6522.5|6527.6|6522.6|6519.4|6514.4|0
1615446000000|2021-03-11 07:00:00|6527.4|6522.4|6526.3|6521.3|6527.4|6522.4|6521.1|6516.1|0
1615446300000|2021-03-11 07:05:00|6526.6|6521.6|6524.4|6519.4|6526.6|6521.6|6522.7|6517.7|0
1615446600000|2021-03-11 07:10:00|6524.8|6519.8|6531.1|6526.1|6533.7|6528.7|6523.7|6518.7|0
1615446900000|2021-03-11 07:15:00|6531.2|6526.2|6531.2|6526.2|6533.7|6528.7|6530.1|6525.1|0
1615447200000|2021-03-11 07:20:00|6531.1|6526.1|6534.7|6529.7|6536.9|6531.9|6530.5|6525.5|0
1615447500000|2021-03-11 07:25:00|6534.8|6529.8|6546.1|6541.1|6547|6542|6534.7|6529.7|0
1615447800000|2021-03-11 07:30:00|6546.2|6541.2|6544.9|6539.9|6550.2|6545.2|6544.9|6539.9|0
1615448100000|2021-03-11 07:35:00|6544.6|6539.6|6539.9|6534.9|6546.7|6541.7|6535.8|6530.8|0
1615448400000|2021-03-11 07:40:00|6539.8|6534.8|6539.9|6534.9|6543.4|6538.4|6536.8|6531.8|0
1615448700000|2021-03-11 07:45:00|6540|6535|6540.8|6535.8|6546|6541|6539.2|6534.2|0
1615449000000|2021-03-11 07:50:00|6540.7|6535.7|6542.2|6537.2|6543.5|6538.5|6539.7|6534.7|0
1615449300000|2021-03-11 07:55:00|6542.4|6537.4|6546.7|6541.7|6548.8|6543.8|6540.6|6535.6|0
1615449600000|2021-03-11 08:00:00|6546.3|6541.3|6542.4|6537.4|6546.3|6541.3|6537.7|6532.7|0
1615449900000|2021-03-11 08:05:00|6542.3|6537.3|6540.1|6535.1|6544.4|6539.4|6538.8|6533.8|0
1615450200000|2021-03-11 08:10:00|6540|6535|6529.3|6524.3|6543.3|6538.3|6529.1|6524.1|0
1615450500000|2021-03-11 08:15:00|6529.5|6524.5|6540.9|6535.9|6542.3|6537.3|6529|6524|0
1615450800000|2021-03-11 08:20:00|6540.6|6535.6|6541.5|6536.5|6546|6541|6537.6|6532.6|0
1615451100000|2021-03-11 08:25:00|6541.6|6536.6|6546.5|6541.5|6547.7|6542.7|6540.9|6535.9|0
1615451400000|2021-03-11 08:30:00|6546.4|6541.4|6556.4|6551.4|6559.9|6554.9|6543.7|6538.7|0
1615451700000|2021-03-11 08:35:00|6556.2|6551.2|6564.6|6559.6|6565.2|6560.2|6554.2|6549.2|0
1615452000000|2021-03-11 08:40:00|6563.7|6558.7|6563.2|6558.2|6565.8|6560.8|6560.7|6555.7|0
1615452300000|2021-03-11 08:45:00|6563.3|6558.3|6568|6563|6568.9|6563.9|6561.1|6556.1|0
1615452600000|2021-03-11 08:50:00|6568.1|6563.1|6565.1|6560.1|6569.1|6564.1|6563.8|6558.8|0
1615452900000|2021-03-11 08:55:00|6564.9|6559.9|6570.7|6565.7|6571.6|6566.6|6562.6|6557.6|0
1615453200000|2021-03-11 09:00:00|6570.9|6565.9|6605.1|6602.1|6612.4|6609.4|6567.4|6564.4|0
1615453500000|2021-03-11 09:05:00|6605.4|6602.4|6605.9|6602.9|6609.4|6606.4|6596.8|6593.8|0
1615453800000|2021-03-11 09:10:00|6608.1|6605.1|6608.9|6605.9|6611.2|6608.2|6605.6|6602.6|0
1615454100000|2021-03-11 09:15:00|6608.8|6605.8|6608.5|6605.5|6609.7|6606.7|6602.4|6599.4|0
1615454400000|2021-03-11 09:20:00|6608.4|6605.4|6609.5|6606.5|6612.6|6609.6|6605.7|6602.7|0
1615454700000|2021-03-11 09:25:00|6609.3|6606.3|6609|6606|6613.9|6610.9|6605.9|6602.9|0
1615455000000|2021-03-11 09:30:00|6608.7|6605.7|6605.1|6602.1|6609.4|6606.4|6604.3|6601.3|0
1615455300000|2021-03-11 09:35:00|6605.2|6602.2|6607.6|6604.6|6607.6|6604.6|6601.6|6598.6|0
1615455600000|2021-03-11 09:40:00|6607.4|6604.4|6602|6599|6607.8|6604.8|6601.5|6598.5|0
1615455900000|2021-03-11 09:45:00|6602.1|6599.1|6594.5|6591.5|6602.1|6599.1|6593.5|6590.5|0
1615456200000|2021-03-11 09:50:00|6594.4|6591.4|6592.6|6589.6|6596|6593|6589|6586|0
1615456500000|2021-03-11 09:55:00|6592.8|6589.8|6592.4|6589.4|6595.2|6592.2|6589.9|6586.9|0
1615456800000|2021-03-11 10:00:00|6592.5|6589.5|6589.3|6586.3|6594.1|6591.1|6588.6|6585.6|0
1615457100000|2021-03-11 10:05:00|6589.8|6586.8|6592.3|6589.3|6592.5|6589.5|6589.4|6586.4|0
1615457400000|2021-03-11 10:10:00|6592.1|6589.1|6586.1|6583.1|6592.3|6589.3|6585.8|6582.8|0
1615457700000|2021-03-11 10:15:00|6586|6583|6583.4|6580.4|6586|6583|6583.3|6580.3|0
1615458000000|2021-03-11 10:20:00|6584.1|6581.1|6584.3|6581.3|6585.7|6582.7|6582.9|6579.9|0
1615458300000|2021-03-11 10:25:00|6585.6|6582.6|6592|6589|6592|6589|6584.7|6581.7|0
1615458600000|2021-03-11 10:30:00|6591.9|6588.9|6592.3|6589.3|6593.7|6590.7|6586.6|6583.6|0
1615458900000|2021-03-11 10:35:00|6591.9|6588.9|6594.9|6591.9|6594.9|6591.9|6591.1|6588.1|0
1615459200000|2021-03-11 10:40:00|6595|6592|6595.9|6592.9|6598.3|6595.3|6594.6|6591.6|0
1615459500000|2021-03-11 10:45:00|6595.7|6592.7|6601.7|6598.7|6601.8|6598.8|6592.3|6589.3|0
1615459800000|2021-03-11 10:50:00|6601.6|6598.6|6613.1|6610.1|6614.4|6611.4|6601.6|6598.6|0
1615460100000|2021-03-11 10:55:00|6612.9|6609.9|6611.1|6608.1|6614.3|6611.3|6609.8|6606.8|0
1615460400000|2021-03-11 11:00:00|6611|6608|6605.7|6602.7|6612.4|6609.4|6605.3|6602.3|0
1615460700000|2021-03-11 11:05:00|6605.6|6602.6|6605.7|6602.7|6607|6604|6602|6599|0
1615461000000|2021-03-11 11:10:00|6606|6603|6605.6|6602.6|6610|6607|6603.5|6600.5|0
1615461300000|2021-03-11 11:15:00|6605.5|6602.5|6602.7|6599.7|6605.5|6602.5|6599.9|6596.9|0
1615461600000|2021-03-11 11:20:00|6603.3|6600.3|6600|6597|6605.8|6602.8|6599.8|6596.8|0
1615461900000|2021-03-11 11:25:00|6600.3|6597.3|6601.4|6598.4|6602.4|6599.4|6596.1|6593.1|0
1615462200000|2021-03-11 11:30:00|6601.1|6598.1|6598.9|6595.9|6601.5|6598.5|6596.1|6593.1|0
1615462500000|2021-03-11 11:35:00|6598.8|6595.8|6600.8|6597.8|6600.8|6597.8|6596.9|6593.9|0
1615462800000|2021-03-11 11:40:00|6600.9|6597.9|6598.2|6595.2|6601.5|6598.5|6598.2|6595.2|0
1615463100000|2021-03-11 11:45:00|6598.5|6595.5|6603.4|6600.4|6603.4|6600.4|6598.2|6595.2|0
1615463400000|2021-03-11 11:50:00|6603.3|6600.3|6604.8|6601.8|6605.5|6602.5|6602.7|6599.7|0
1615463700000|2021-03-11 11:55:00|6604.5|6601.5|6600.7|6597.7|6604.5|6601.5|6600.6|6597.6|0
1615464000000|2021-03-11 12:00:00|6595|6592|6581.1|6578.1|6596.4|6593.4|6580.1|6577.1|0
1615464300000|2021-03-11 12:05:00|6580.9|6577.9|6574.8|6571.8|6585|6582|6574.8|6571.8|0
1615464600000|2021-03-11 12:10:00|6574.7|6571.7|6585.4|6582.4|6585.5|6582.5|6574.7|6571.7|0
1615464900000|2021-03-11 12:15:00|6585.5|6582.5|6589|6586|6590.1|6587.1|6585|6582|0
1615465200000|2021-03-11 12:20:00|6588.8|6585.8|6592.1|6589.1|6594.7|6591.7|6588.2|6585.2|0
1615465500000|2021-03-11 12:25:00|6592.2|6589.2|6587.5|6584.5|6592.2|6589.2|6587.3|6584.3|0
1615465800000|2021-03-11 12:30:00|6587.6|6584.6|6586.7|6583.7|6589|6586|6585|6582|0
1615466100000|2021-03-11 12:35:00|6586.6|6583.6|6588.3|6585.3|6589.8|6586.8|6584.5|6581.5|0
1615466400000|2021-03-11 12:40:00|6588.2|6585.2|6583.1|6580.1|6589|6586|6582.3|6579.3|0
1615466700000|2021-03-11 12:45:00|6583|6580|6592.4|6589.4|6593|6590|6582.6|6579.6|0
1615467000000|2021-03-11 12:50:00|6592.7|6589.7|6590.5|6587.5|6597.9|6594.9|6590.5|6587.5|0
1615467300000|2021-03-11 12:55:00|6590.9|6587.9|6595.3|6592.3|6595.3|6592.3|6590.4|6587.4|0
1615467600000|2021-03-11 13:00:00|6595.1|6592.1|6601.8|6598.8|6601.8|6598.8|6594.9|6591.9|0
1615467900000|2021-03-11 13:05:00|6602.1|6599.1|6603.8|6600.8|6605.7|6602.7|6602|6599|0
1615468200000|2021-03-11 13:10:00|6603.9|6600.9|6605.7|6602.7|6609.9|6606.9|6603.1|6600.1|0
1615468500000|2021-03-11 13:15:00|6605.6|6602.6|6609.7|6606.7|6610.1|6607.1|6605|6602|0
1615468800000|2021-03-11 13:20:00|6609.8|6606.8|6602|6599|6610.4|6607.4|6601.9|6598.9|0
1615469100000|2021-03-11 13:25:00|6602.2|6599.2|6597.6|6594.6|6602.2|6599.2|6596.1|6593.1|0
1615469400000|2021-03-11 13:30:00|6597.5|6594.5|6600.3|6597.3|6600.6|6597.6|6592.8|6589.8|0
1615469700000|2021-03-11 13:35:00|6600.7|6597.7|6596.5|6593.5|6600.9|6597.9|6592.9|6589.9|0
1615470000000|2021-03-11 13:40:00|6596.6|6593.6|6597.4|6594.4|6600.3|6597.3|6595.4|6592.4|0
1615470300000|2021-03-11 13:45:00|6597.5|6594.5|6590.6|6587.6|6597.5|6594.5|6589.3|6586.3|0
1615470600000|2021-03-11 13:50:00|6590.5|6587.5|6593.9|6590.9|6594.1|6591.1|6586.7|6583.7|0
1615470900000|2021-03-11 13:55:00|6593.8|6590.8|6589.3|6586.3|6594.4|6591.4|6588.3|6585.3|0
1615471200000|2021-03-11 14:00:00|6589|6586|6590.7|6587.7|6592.1|6589.1|6586.2|6583.2|0
1615471500000|2021-03-11 14:05:00|6590.8|6587.8|6590.3|6587.3|6593.3|6590.3|6589.5|6586.5|0
1615471800000|2021-03-11 14:10:00|6590.4|6587.4|6589.1|6586.1|6591.3|6588.3|6588.6|6585.6|0
1615472100000|2021-03-11 14:15:00|6589|6586|6586.8|6583.8|6590.3|6587.3|6586|6583|0
1615472400000|2021-03-11 14:20:00|6586.7|6583.7|6585.7|6582.7|6588.8|6585.8|6584.3|6581.3|0
1615472700000|2021-03-11 14:25:00|6585.9|6582.9|6586.6|6583.6|6591.8|6588.8|6582.1|6579.1|0
1615473000000|2021-03-11 14:30:00|6589.5|6586.5|6615.4|6613.6|6623.6|6621.8|6574.6|6572.8|0
1615473300000|2021-03-11 14:35:00|6615.6|6613.8|6599.8|6598|6620.1|6618.3|6582.7|6580.9|0
1615473600000|2021-03-11 14:40:00|6601.1|6599.3|6565.2|6563.4|6610.3|6608.5|6561|6559.2|0
1615473900000|2021-03-11 14:45:00|6564.9|6563.1|6591.2|6589.4|6591.2|6589.4|6564.7|6562.9|0
1615474200000|2021-03-11 14:50:00|6590.9|6589.1|6586|6584.2|6601|6599.2|6577.4|6575.6|0
1615474500000|2021-03-11 14:55:00|6587.9|6586.1|6594.6|6592.8|6594.6|6592.8|6572.2|6570.4|0
1615474800000|2021-03-11 15:00:00|6595.8|6594|6612.8|6611|6619|6617.2|6595.8|6594|0
1615475100000|2021-03-11 15:05:00|6611.1|6609.3|6605.6|6603.8|6616.4|6614.6|6597.9|6596.1|0
1615475400000|2021-03-11 15:10:00|6607.3|6605.5|6595.4|6593.6|6614.1|6612.3|6591.6|6589.8|0
1615475700000|2021-03-11 15:15:00|6596|6594.2|6564|6562.2|6614.6|6612.8|6559.8|6558|0
1615476000000|2021-03-11 15:20:00|6563.9|6562.1|6569.8|6568|6582.9|6581.1|6557.6|6555.8|0
1615476300000|2021-03-11 15:25:00|6570.1|6568.3|6578.7|6576.9|6596.4|6594.6|6570.1|6568.3|0
1615476600000|2021-03-11 15:30:00|6578.8|6577|6599.7|6597.9|6603.6|6601.8|6578.8|6577|0
1615476900000|2021-03-11 15:35:00|6599.9|6598.1|6609.3|6607.5|6611.3|6609.5|6591|6589.2|0
1615477200000|2021-03-11 15:40:00|6609.8|6608|6615.4|6613.6|6620.6|6618.8|6609.8|6608|0
1615477500000|2021-03-11 15:45:00|6615.8|6614|6615.7|6613.9|6616.8|6615|6601.3|6599.5|0
1615477800000|2021-03-11 15:50:00|6616.3|6614.5|6614.2|6612.4|6620.2|6618.4|6608.5|6606.7|0
1615478100000|2021-03-11 15:55:00|6614.4|6612.6|6625.4|6623.6|6627.5|6625.7|6602.9|6601.1|0
1615478400000|2021-03-11 16:00:00|6625.2|6623.4|6631.6|6629.8|6635.8|6634|6625.2|6623.4|0
1615478700000|2021-03-11 16:05:00|6631.9|6630.1|6626.2|6624.4|6633.2|6631.4|6623.5|6621.7|0
1615479000000|2021-03-11 16:10:00|6625.8|6624|6638.1|6636.3|6640.3|6638.5|6625.8|6624|0
1615479300000|2021-03-11 16:15:00|6638.8|6637|6634.9|6633.1|6639.4|6637.6|6626.3|6624.5|0
1615479600000|2021-03-11 16:20:00|6635.4|6633.6|6646.4|6644.6|6648.9|6647.1|6635.2|6633.4|0
1615479900000|2021-03-11 16:25:00|6646.3|6644.5|6640.4|6638.6|6648.8|6647|6639.2|6637.4|0
1615480200000|2021-03-11 16:30:00|6642.2|6640.4|6642.9|6641.1|6649.1|6647.3|6632.8|6631|0
1615480500000|2021-03-11 16:35:00|6642.7|6640.9|6644.6|6642.8|6651.8|6650|6641.6|6639.8|0
1615480800000|2021-03-11 16:40:00|6644.9|6643.1|6652.9|6651.1|6659.4|6657.6|6644.7|6642.9|0
1615481100000|2021-03-11 16:45:00|6653|6651.2|6653.9|6652.1|6656.1|6654.3|6648.1|6646.3|0
1615481400000|2021-03-11 16:50:00|6654|6652.2|6645|6643.2|6655.9|6654.1|6641.3|6639.5|0
1615481700000|2021-03-11 16:55:00|6644.9|6643.1|6637.5|6635.7|6645.1|6643.3|6635.4|6633.6|0
1615482000000|2021-03-11 17:00:00|6637.6|6635.8|6631.9|6630.1|6638.5|6636.7|6623|6621.2|0
1615482300000|2021-03-11 17:05:00|6632.1|6630.3|6647.3|6645.5|6650.6|6648.8|6632|6630.2|0
1615482600000|2021-03-11 17:10:00|6647.6|6645.8|6655.9|6654.1|6657.8|6656|6647.6|6645.8|0
1615482900000|2021-03-11 17:15:00|6656.3|6654.5|6653.5|6651.7|6657.7|6655.9|6650.1|6648.3|0
1615483200000|2021-03-11 17:20:00|6653.6|6651.8|6648.8|6647|6655.3|6653.5|6647.2|6645.4|0
1615483500000|2021-03-11 17:25:00|6648.6|6646.8|6650.3|6648.5|6650.7|6648.9|6640.8|6639|0
1615483800000|2021-03-11 17:30:00|6650.4|6648.6|6645.1|6643.3|6656.3|6654.5|6641.8|6640|0
1615484100000|2021-03-11 17:35:00|6645|6643.2|6647.4|6645.6|6649.2|6647.4|6639.9|6638.1|0
1615484400000|2021-03-11 17:40:00|6647.5|6645.7|6646.5|6644.7|6652.4|6650.6|6642.2|6640.4|0
1615484700000|2021-03-11 17:45:00|6646.8|6645|6653.7|6651.9|6653.8|6652|6644|6642.2|0
1615485000000|2021-03-11 17:50:00|6653.3|6651.5|6637.8|6636|6655.4|6653.6|6637.6|6635.8|0
1615485300000|2021-03-11 17:55:00|6638|6636.2|6645.6|6643.8|6648.1|6646.3|6637.8|6636|0
1615485600000|2021-03-11 18:00:00|6646|6644.2|6661.8|6660|6663.3|6661.5|6640|6638.2|0
1615485900000|2021-03-11 18:05:00|6661.6|6659.8|6662.6|6660.8|6672.5|6670.7|6661.4|6659.6|0
1615486200000|2021-03-11 18:10:00|6663.1|6661.3|6663|6661.2|6674.4|6672.6|6657.7|6655.9|0
1615486500000|2021-03-11 18:15:00|6662.9|6661.1|6670.3|6668.5|6678.4|6676.6|6662.8|6661|0
1615486800000|2021-03-11 18:20:00|6670.5|6668.7|6678.3|6676.5|6679.7|6677.9|6670.5|6668.7|0
1615487100000|2021-03-11 18:25:00|6678.2|6676.4|6679.1|6677.3|6680.7|6678.9|6672.3|6670.5|0
1615487400000|2021-03-11 18:30:00|6679.3|6677.5|6668.9|6667.1|6686.5|6684.7|6668.4|6666.6|0
1615487700000|2021-03-11 18:35:00|6669|6667.2|6678.5|6676.7|6679.3|6677.5|6665.7|6663.9|0
1615488000000|2021-03-11 18:40:00|6678.4|6676.6|6669|6667.2|6683.2|6681.4|6665.2|6663.4|0
1615488300000|2021-03-11 18:45:00|6668.9|6667.1|6670.1|6668.3|6673.2|6671.4|6664.8|6663|0
1615488600000|2021-03-11 18:50:00|6670|6668.2|6670.4|6668.6|6674.8|6673|6665.9|6664.1|0
1615488900000|2021-03-11 18:55:00|6670.5|6668.7|6663.6|6661.8|6670.9|6669.1|6649.8|6648|0
1615489200000|2021-03-11 19:00:00|6663.7|6661.9|6667.4|6665.6|6670.9|6669.1|6661.9|6660.1|0
1615489500000|2021-03-11 19:05:00|6667.6|6665.8|6665.1|6663.3|6675.9|6674.1|6660.6|6658.8|0
1615489800000|2021-03-11 19:10:00|6665.7|6663.9|6673|6671.2|6674.7|6672.9|6662|6660.2|0
1615490100000|2021-03-11 19:15:00|6672.9|6671.1|6676.8|6675|6680.2|6678.4|6672|6670.2|0
1615490400000|2021-03-11 19:20:00|6677.1|6675.3|6678.3|6676.5|6678.8|6677|6673.2|6671.4|0
1615490700000|2021-03-11 19:25:00|6678.2|6676.4|6672.5|6670.7|6678.8|6677|6672.4|6670.6|0
1615491000000|2021-03-11 19:30:00|6672.8|6671|6675.1|6673.3|6677.4|6675.6|6667.4|6665.6|0
1615491300000|2021-03-11 19:35:00|6675.2|6673.4|6672.4|6670.6|6675.9|6674.1|6665.3|6663.5|0
1615491600000|2021-03-11 19:40:00|6672.6|6670.8|6677.3|6675.5|6682.6|6680.8|6671.2|6669.4|0
1615491900000|2021-03-11 19:45:00|6677.4|6675.6|6668.2|6666.4|6680.5|6678.7|6668.2|6666.4|0
1615492200000|2021-03-11 19:50:00|6668|6666.2|6670.8|6669|6672.5|6670.7|6666.7|6664.9|0
1615492500000|2021-03-11 19:55:00|6671|6669.2|6666.1|6664.3|6671.6|6669.8|6664.9|6663.1|0
1615492800000|2021-03-11 20:00:00|6665.8|6664|6670.9|6669.1|6674.3|6672.5|6661.3|6659.5|0
1615493100000|2021-03-11 20:05:00|6670.8|6669|6676.6|6674.8|6680.5|6678.7|6665.2|6663.4|0
1615493400000|2021-03-11 20:10:00|6676.8|6675|6672.3|6670.5|6676.8|6675|6670|6668.2|0
1615493700000|2021-03-11 20:15:00|6672.2|6670.4|6684.2|6682.4|6690.1|6688.3|6671.8|6670|0
1615494000000|2021-03-11 20:20:00|6683.4|6681.6|6691|6689.2|6693.1|6691.3|6679.2|6677.4|0
1615494300000|2021-03-11 20:25:00|6690.9|6689.1|6693.2|6691.4|6694.6|6692.8|6684.2|6682.4|0
1615494600000|2021-03-11 20:30:00|6692.6|6690.8|6683.2|6681.4|6697.2|6695.4|6682.3|6680.5|0
1615494900000|2021-03-11 20:35:00|6683.1|6681.3|6689.9|6688.1|6692.3|6690.5|6679.4|6677.6|0
1615495200000|2021-03-11 20:40:00|6689.2|6687.4|6690.6|6688.8|6692.4|6690.6|6685.2|6683.4|0
1615495500000|2021-03-11 20:45:00|6691.2|6689.4|6691.1|6689.3|6695.6|6693.8|6687.8|6686|0
1615495800000|2021-03-11 20:50:00|6691|6689.2|6695.2|6693.4|6703.3|6701.5|6683|6681.2|0
1615496100000|2021-03-11 20:55:00|6695.6|6693.8|6692.9|6691.1|6699|6697.2|6688.6|6686.8|0
1615496400000|2021-03-11 21:00:00|6693|6691.2|6694.4|6691.4|6698.9|6695.9|6687.7|6684.7|0
1615496700000|2021-03-11 21:05:00|6694.3|6691.3|6697.8|6694.8|6698.3|6695.3|6694|6691|0
1615497000000|2021-03-11 21:10:00|6697.7|6694.7|6694.3|6691.3|6697.8|6694.8|6694.3|6691.3|0
1615497300000|2021-03-11 21:15:00|6694.4|6691.4|6695.4|6692.4|6696.4|6693.4|6694.2|6691.2|0
1615497600000|2021-03-11 21:20:00|6695.7|6692.7|6692.3|6689.3|6695.7|6692.7|6692.1|6689.1|0
1615497900000|2021-03-11 21:25:00|6692.1|6689.1|6693.8|6690.8|6693.9|6690.9|6691.2|6688.2|0
1615498200000|2021-03-11 21:30:00|6693.9|6690.9|6694.2|6691.2|6694.7|6691.7|6693.2|6690.2|0
1615498500000|2021-03-11 21:35:00|6694.1|6691.1|6693.4|6690.4|6694.6|6691.6|6693|6690|0
1615498800000|2021-03-11 21:40:00|6693.5|6690.5|6692.4|6689.4|6694.3|6691.3|6692.4|6689.4|0
1615499100000|2021-03-11 21:45:00|6692.5|6689.5|6691.7|6688.7|6692.6|6689.6|6691.7|6688.7|0
1615499400000|2021-03-11 21:50:00|6691.4|6688.4|6691|6688|6692.2|6689.2|6691|6688|0
1615499700000|2021-03-11 21:55:00|6691.1|6688.1|6689.5|6686.5|6691.6|6688.6|6689|6686|0
1615500000000|2021-03-11 22:00:00|6689.7|6686.7|6691|6688|6691|6688|6689.7|6686.7|0
1615500300000|2021-03-11 22:05:00|6690.8|6687.8|6689|6686|6690.8|6687.8|6689|6686|0
1615500600000|2021-03-11 22:10:00|6689.1|6686.1|6688|6685|6689.1|6686.1|6687.9|6684.9|0
1615500900000|2021-03-11 22:15:00|6688.1|6685.1|6687.1|6684.1|6688.4|6685.4|6686.9|6683.9|0
1615501200000|2021-03-11 22:20:00|6686.9|6683.9|6687.9|6684.9|6688.3|6685.3|6686.9|6683.9|0
1615501500000|2021-03-11 22:25:00|6688.1|6685.1|6688.2|6685.2|6689.3|6686.3|6688|6685|0
1615501800000|2021-03-11 22:30:00|6688.3|6685.3|6688.2|6685.2|6689.3|6686.3|6688|6685|0
1615502100000|2021-03-11 22:35:00|6688.3|6685.3|6688.4|6685.4|6689.5|6686.5|6688|6685|0
1615502400000|2021-03-11 22:40:00|6688.5|6685.5|6690|6687|6691.1|6688.1|6688.4|6685.4|0
1615502700000|2021-03-11 22:45:00|6689.5|6686.5|6689.4|6686.4|6690.1|6687.1|6689.3|6686.3|0
1615503000000|2021-03-11 22:50:00|6689.3|6686.3|6688.4|6685.4|6689.6|6686.6|6688.4|6685.4|0
1615503300000|2021-03-11 22:55:00|6688.3|6685.3|6689.3|6686.3|6689.4|6686.4|6687.8|6684.8|0
1615503600000|2021-03-11 23:00:00|6690.3|6687.3|6692.9|6689.9|6694.1|6691.1|6689.5|6686.5|0
1615503900000|2021-03-11 23:05:00|6693|6690|6694|6691|6694.1|6691.1|6693|6690|0
1615504200000|2021-03-11 23:10:00|6693.1|6690.1|6695.5|6692.5|6695.5|6692.5|6692.6|6689.6|0
1615504500000|2021-03-11 23:15:00|6695.9|6692.9|6698.4|6695.4|6699.4|6696.4|6695.7|6692.7|0
1615504800000|2021-03-11 23:20:00|6698.3|6695.3|6700.2|6697.2|6700.2|6697.2|6698|6695|0
1615505100000|2021-03-11 23:25:00|6700.1|6697.1|6699.5|6696.5|6700.7|6697.7|6699.3|6696.3|0
1615505400000|2021-03-11 23:30:00|6699.4|6696.4|6701|6698|6701.1|6698.1|6699.4|6696.4|0
1615505700000|2021-03-11 23:35:00|6700.9|6697.9|6701.2|6698.2|6701.7|6698.7|6700.6|6697.6|0
1615506000000|2021-03-11 23:40:00|6701.3|6698.3|6702.8|6699.8|6702.9|6699.9|6701.2|6698.2|0
1615506300000|2021-03-11 23:45:00|6703|6700|6704.4|6701.4|6704.4|6701.4|6702.8|6699.8|0
1615506600000|2021-03-11 23:50:00|6704.3|6701.3|6704|6701|6704.8|6701.8|6703.4|6700.4|0
1615506900000|2021-03-11 23:55:00|6703.9|6700.9|6702.3|6699.3|6704|6701|6701.8|6698.8|0
1615507200000|2021-03-12 00:00:00|6702.1|6699.1|6704.9|6701.9|6704.9|6701.9|6702.1|6699.1|0
1615507500000|2021-03-12 00:05:00|6705.4|6702.4|6705.7|6702.7|6705.8|6702.8|6705|6702|0
1615507800000|2021-03-12 00:10:00|6705.6|6702.6|6705.4|6702.4|6706.3|6703.3|6705.1|6702.1|0
1615508100000|2021-03-12 00:15:00|6705.1|6702.1|6706.4|6703.4|6708|6705|6705.1|6702.1|0
1615508400000|2021-03-12 00:20:00|6706.1|6703.1|6710.4|6707.4|6710.8|6707.8|6706.1|6703.1|0
1615508700000|2021-03-12 00:25:00|6710.1|6707.1|6710.6|6707.6|6710.7|6707.7|6709.3|6706.3|0
1615509000000|2021-03-12 00:30:00|6711.2|6708.2|6713|6710|6713|6710|6710.6|6707.6|0
1615509300000|2021-03-12 00:35:00|6713.3|6710.3|6715.6|6712.6|6715.7|6712.7|6713.1|6710.1|0
1615509600000|2021-03-12 00:40:00|6715.7|6712.7|6717.8|6714.8|6717.9|6714.9|6714.8|6711.8|0
1615509900000|2021-03-12 00:45:00|6717.5|6714.5|6717.2|6714.2|6717.8|6714.8|6715.9|6712.9|0
1615510200000|2021-03-12 00:50:00|6716.5|6713.5|6718.8|6715.8|6718.8|6715.8|6716.2|6713.2|0
1615510500000|2021-03-12 00:55:00|6718.9|6715.9|6722.7|6717.7|6722.9|6719.3|6718.8|6715.8|0
1615510800000|2021-03-12 01:00:00|6723|6718|6723.8|6718.8|6726.7|6721.7|6721.9|6716.9|0
1615511100000|2021-03-12 01:05:00|6723.9|6718.9|6725.9|6720.9|6726.6|6721.6|6723.9|6718.9|0
1615511400000|2021-03-12 01:10:00|6726|6721|6726.2|6721.2|6728.2|6723.2|6725.9|6720.9|0
1615511700000|2021-03-12 01:15:00|6725|6720|6724.2|6719.2|6728.7|6723.7|6723|6718|0
1615512000000|2021-03-12 01:20:00|6724.4|6719.4|6723.5|6718.5|6725.9|6720.9|6722.3|6717.3|0
1615512300000|2021-03-12 01:25:00|6723.4|6718.4|6724|6719|6724.2|6719.2|6722.1|6717.1|0
1615512600000|2021-03-12 01:30:00|6723.8|6718.8|6722|6717|6725|6720|6720.3|6715.3|0
1615512900000|2021-03-12 01:35:00|6721.9|6716.9|6721|6716|6725.2|6720.2|6720.5|6715.5|0
1615513200000|2021-03-12 01:40:00|6720.8|6715.8|6722.8|6717.8|6723.5|6718.5|6720.3|6715.3|0
1615513500000|2021-03-12 01:45:00|6722.9|6717.9|6723.1|6718.1|6723.9|6718.9|6720.1|6715.1|0
1615513800000|2021-03-12 01:50:00|6723.2|6718.2|6717.6|6712.6|6723.4|6718.4|6717.5|6712.5|0
1615514100000|2021-03-12 01:55:00|6718.4|6713.4|6715.4|6710.4|6718.9|6713.9|6715.4|6710.4|0
1615514400000|2021-03-12 02:00:00|6715.5|6710.5|6713.7|6708.7|6717.6|6712.6|6711.9|6706.9|0
1615514700000|2021-03-12 02:05:00|6713.6|6708.6|6715.1|6710.1|6715.3|6710.3|6712|6707|0
1615515000000|2021-03-12 02:10:00|6715.2|6710.2|6718|6713|6718|6713|6713.2|6708.2|0
1615515300000|2021-03-12 02:15:00|6717.8|6712.8|6717.6|6712.6|6720.5|6715.5|6716.8|6711.8|0
1615515600000|2021-03-12 02:20:00|6717.5|6712.5|6705.1|6700.1|6717.5|6712.5|6705.1|6700.1|0
1615515900000|2021-03-12 02:25:00|6705|6700|6693.1|6688.1|6705.3|6700.3|6693.1|6688.1|0
1615516200000|2021-03-12 02:30:00|6693|6688|6695.4|6690.4|6695.8|6690.8|6690|6685|0
1615516500000|2021-03-12 02:35:00|6695.3|6690.3|6696|6691|6697.7|6692.7|6693.7|6688.7|0
1615516800000|2021-03-12 02:40:00|6695.9|6690.9|6692.2|6687.2|6699.3|6694.3|6690.8|6685.8|0
1615517100000|2021-03-12 02:45:00|6691.9|6686.9|6687.8|6682.8|6691.9|6686.9|6684.5|6679.5|0
1615517400000|2021-03-12 02:50:00|6687.7|6682.7|6682.9|6677.9|6687.9|6682.9|6679.5|6674.5|0
1615517700000|2021-03-12 02:55:00|6682.8|6677.8|6686|6681|6686.5|6681.5|6680.6|6675.6|0
1615518000000|2021-03-12 03:00:00|6686.6|6681.6|6682.9|6677.9|6686.6|6681.6|6679.8|6674.8|0
1615518300000|2021-03-12 03:05:00|6683|6678|6683.3|6678.3|6685.6|6680.6|6679.9|6674.9|0
1615518600000|2021-03-12 03:10:00|6683.8|6678.8|6685.6|6680.6|6685.6|6680.6|6683|6678|0
1615518900000|2021-03-12 03:15:00|6685.7|6680.7|6683.7|6678.7|6685.7|6680.7|6683.4|6678.4|0
1615519200000|2021-03-12 03:20:00|6683.9|6678.9|6693|6688|6693|6688|6682.4|6677.4|0
1615519500000|2021-03-12 03:25:00|6693.3|6688.3|6692.8|6687.8|6695.3|6690.3|6691.7|6686.7|0
1615519800000|2021-03-12 03:30:00|6692.4|6687.4|6691.1|6686.1|6694.9|6689.9|6689.9|6684.9|0
1615520100000|2021-03-12 03:35:00|6690.7|6685.7|6696|6691|6696.2|6691.2|6689.3|6684.3|0
1615520400000|2021-03-12 03:40:00|6696.1|6691.1|6695.6|6690.6|6696.1|6691.1|6692.8|6687.8|0
1615520700000|2021-03-12 03:45:00|6695.5|6690.5|6694.6|6689.6|6695.5|6690.5|6693.2|6688.2|0
1615521000000|2021-03-12 03:50:00|6694.5|6689.5|6695.1|6690.1|6696.1|6691.1|6694.1|6689.1|0
1615521300000|2021-03-12 03:55:00|6695.4|6690.4|6696.2|6691.2|6696.7|6691.7|6694.5|6689.5|0
1615521600000|2021-03-12 04:00:00|6696.3|6691.3|6700.6|6695.6|6701.2|6696.2|6696.3|6691.3|0
1615521900000|2021-03-12 04:05:00|6700.7|6695.7|6698.8|6693.8|6701.1|6696.1|6698.6|6693.6|0
1615522200000|2021-03-12 04:10:00|6698.7|6693.7|6699.2|6694.2|6700.1|6695.1|6698.1|6693.1|0
1615522500000|2021-03-12 04:15:00|6699.3|6694.3|6697.9|6692.9|6699.6|6694.6|6696.4|6691.4|0
1615522800000|2021-03-12 04:20:00|6697.4|6692.4|6697.8|6692.8|6699.6|6694.6|6697.2|6692.2|0
1615523100000|2021-03-12 04:25:00|6698.2|6693.2|6699.6|6694.6|6700.3|6695.3|6697.8|6692.8|0
1615523400000|2021-03-12 04:30:00|6699.5|6694.5|6706.4|6701.4|6707.3|6702.3|6699.5|6694.5|0
1615523700000|2021-03-12 04:35:00|6706.3|6701.3|6708.8|6703.8|6709|6704|6705|6700|0
1615524000000|2021-03-12 04:40:00|6708.7|6703.7|6709.5|6704.5|6710.4|6705.4|6707.2|6702.2|0
1615524300000|2021-03-12 04:45:00|6709.4|6704.4|6709.8|6704.8|6709.8|6704.8|6708|6703|0
1615524600000|2021-03-12 04:50:00|6709.7|6704.7|6711|6706|6711.6|6706.6|6709.2|6704.2|0
1615524900000|2021-03-12 04:55:00|6711.1|6706.1|6714.3|6709.3|6714.5|6709.5|6711.1|6706.1|0
1615525200000|2021-03-12 05:00:00|6714.2|6709.2|6713.5|6708.5|6714.9|6709.9|6709.1|6704.1|0
1615525500000|2021-03-12 05:05:00|6713.7|6708.7|6710.3|6705.3|6715|6710|6710.3|6705.3|0
1615525800000|2021-03-12 05:10:00|6710.1|6705.1|6707.6|6702.6|6710.4|6705.4|6705.8|6700.8|0
1615526100000|2021-03-12 05:15:00|6707.5|6702.5|6702.3|6697.3|6707.6|6702.6|6700|6695|0
1615526400000|2021-03-12 05:20:00|6702.1|6697.1|6700.5|6695.5|6702.2|6697.2|6698.2|6693.2|0
1615526700000|2021-03-12 05:25:00|6700.4|6695.4|6698.5|6693.5|6701.9|6696.9|6696.6|6691.6|0
1615527000000|2021-03-12 05:30:00|6698.4|6693.4|6700.5|6695.5|6700.9|6695.9|6697.5|6692.5|0
1615527300000|2021-03-12 05:35:00|6700.1|6695.1|6696|6691|6700.4|6695.4|6694.4|6689.4|0
1615527600000|2021-03-12 05:40:00|6695.8|6690.8|6692.6|6687.6|6696.5|6691.5|6690.2|6685.2|0
1615527900000|2021-03-12 05:45:00|6692.1|6687.1|6692.6|6687.6|6697.5|6692.5|6690.5|6685.5|0
1615528200000|2021-03-12 05:50:00|6692.7|6687.7|6685.1|6680.1|6694.4|6689.4|6684.9|6679.9|0
1615528500000|2021-03-12 05:55:00|6684.8|6679.8|6687.3|6682.3|6687.3|6682.3|6681.2|6676.2|0
1615528800000|2021-03-12 06:00:00|6687.4|6682.4|6688.8|6683.8|6690.9|6685.9|6685.3|6680.3|0
1615529100000|2021-03-12 06:05:00|6688.9|6683.9|6683.1|6678.1|6690.2|6685.2|6683.1|6678.1|0
1615529400000|2021-03-12 06:10:00|6683|6678|6681|6676|6686.1|6681.1|6679.2|6674.2|0
1615529700000|2021-03-12 06:15:00|6680.7|6675.7|6682.1|6677.1|6684.4|6679.4|6678.9|6673.9|0
1615530000000|2021-03-12 06:20:00|6682|6677|6675.7|6670.7|6682|6677|6672.8|6667.8|0
1615530300000|2021-03-12 06:25:00|6675.6|6670.6|6674.4|6669.4|6678.1|6673.1|6673.7|6668.7|0
1615530600000|2021-03-12 06:30:00|6674.6|6669.6|6678.9|6673.9|6679.1|6674.1|6673.9|6668.9|0
1615530900000|2021-03-12 06:35:00|6679|6674|6679.2|6674.2|6683.6|6678.6|6678.1|6673.1|0
1615531200000|2021-03-12 06:40:00|6679.3|6674.3|6681.6|6676.6|6684.7|6679.7|6679.3|6674.3|0
1615531500000|2021-03-12 06:45:00|6682|6677|6670.6|6665.6|6684.1|6679.1|6670.6|6665.6|0
1615531800000|2021-03-12 06:50:00|6670.2|6665.2|6645|6640|6670.2|6665.2|6641.7|6636.7|0
1615532100000|2021-03-12 06:55:00|6645.4|6640.4|6650.1|6645.1|6653.3|6648.3|6644.6|6639.6|0
1615532400000|2021-03-12 07:00:00|6650.3|6645.3|6646.3|6641.3|6652.7|6647.7|6645.4|6640.4|0
1615532700000|2021-03-12 07:05:00|6646.1|6641.1|6645.3|6640.3|6649.5|6644.5|6642|6637|0
1615533000000|2021-03-12 07:10:00|6645|6640|6629.4|6624.4|6648.4|6643.4|6627.1|6622.1|0
1615533300000|2021-03-12 07:15:00|6629.6|6624.6|6624.6|6619.6|6636.6|6631.6|6623.7|6618.7|0
1615533600000|2021-03-12 07:20:00|6625.2|6620.2|6624.8|6619.8|6628|6623|6617.4|6612.4|0
1615533900000|2021-03-12 07:25:00|6624.9|6619.9|6621.4|6616.4|6626|6621|6619.6|6614.6|0
1615534200000|2021-03-12 07:30:00|6621.6|6616.6|6614.8|6609.8|6623.9|6618.9|6614.8|6609.8|0
1615534500000|2021-03-12 07:35:00|6614.9|6609.9|6611.7|6606.7|6617.7|6612.7|6601.8|6596.8|0
1615534800000|2021-03-12 07:40:00|6611.8|6606.8|6620.3|6615.3|6626.1|6621.1|6610.9|6605.9|0
1615535100000|2021-03-12 07:45:00|6620.5|6615.5|6625.1|6620.1|6631.9|6626.9|6619.3|6614.3|0
1615535400000|2021-03-12 07:50:00|6625.2|6620.2|6613|6608|6626.4|6621.4|6609|6604|0
1615535700000|2021-03-12 07:55:00|6612.7|6607.7|6605.5|6600.5|6612.7|6607.7|6602|6597|0
1615536000000|2021-03-12 08:00:00|6605.1|6600.1|6585.5|6580.5|6606.7|6601.7|6582.7|6577.7|0
1615536300000|2021-03-12 08:05:00|6585.9|6580.9|6588.3|6583.3|6589.7|6584.7|6577.7|6572.7|0
1615536600000|2021-03-12 08:10:00|6588.4|6583.4|6594.2|6589.2|6594.6|6589.6|6580|6575|0
1615536900000|2021-03-12 08:15:00|6594.5|6589.5|6599|6594|6606|6601|6590|6585|0
1615537200000|2021-03-12 08:20:00|6598.8|6593.8|6602.2|6597.2|6604.2|6599.2|6597.5|6592.5|0
1615537500000|2021-03-12 08:25:00|6602.1|6597.1|6602|6597|6606.6|6601.6|6598.6|6593.6|0
1615537800000|2021-03-12 08:30:00|6601.9|6596.9|6594.5|6589.5|6601.9|6596.9|6592|6587|0
1615538100000|2021-03-12 08:35:00|6594.4|6589.4|6588.1|6583.1|6603.1|6598.1|6587.8|6582.8|0
1615538400000|2021-03-12 08:40:00|6587.7|6582.7|6595.4|6590.4|6597.4|6592.4|6587.5|6582.5|0
1615538700000|2021-03-12 08:45:00|6595.6|6590.6|6586.6|6581.6|6600.3|6595.3|6578.8|6573.8|0
1615539000000|2021-03-12 08:50:00|6586.7|6581.7|6593.2|6588.2|6597.7|6592.7|6582.4|6577.4|0
1615539300000|2021-03-12 08:55:00|6593.1|6588.1|6583.3|6578.3|6599.1|6594.1|6583.3|6578.3|0
1615539600000|2021-03-12 09:00:00|6581.6|6576.6|6522|6519|6582.4|6577.4|6495.5|6492.5|0
1615539900000|2021-03-12 09:05:00|6523.5|6520.5|6539.3|6536.3|6539.7|6536.7|6520.8|6517.8|0
1615540200000|2021-03-12 09:10:00|6539.2|6536.2|6524.1|6521.1|6543.7|6540.7|6521.8|6518.8|0
1615540500000|2021-03-12 09:15:00|6524.6|6521.6|6532.8|6529.8|6532.8|6529.8|6521.2|6518.2|0
1615540800000|2021-03-12 09:20:00|6534|6531|6518.7|6515.7|6534.9|6531.9|6518|6515|0
1615541100000|2021-03-12 09:25:00|6518.9|6515.9|6522.9|6519.9|6525.5|6522.5|6514.9|6511.9|0
1615541400000|2021-03-12 09:30:00|6523.2|6520.2|6521|6518|6525.5|6522.5|6519.9|6516.9|0
1615541700000|2021-03-12 09:35:00|6521.9|6518.9|6528.7|6525.7|6533.4|6530.4|6520.9|6517.9|0
1615542000000|2021-03-12 09:40:00|6528.8|6525.8|6526.2|6523.2|6529.8|6526.8|6521.6|6518.6|0
1615542300000|2021-03-12 09:45:00|6526.3|6523.3|6525|6522|6529.4|6526.4|6524.8|6521.8|0
1615542600000|2021-03-12 09:50:00|6525.2|6522.2|6520.5|6517.5|6530.2|6527.2|6517.2|6514.2|0
1615542900000|2021-03-12 09:55:00|6520.6|6517.6|6523.9|6520.9|6525.3|6522.3|6518|6515|0
1615543200000|2021-03-12 10:00:00|6524|6521|6523.4|6520.4|6530.7|6527.7|6520.1|6517.1|0
1615543500000|2021-03-12 10:05:00|6521.2|6518.2|6518.9|6515.9|6524.7|6521.7|6514.3|6511.3|0
1615543800000|2021-03-12 10:10:00|6518.7|6515.7|6518.2|6515.2|6524.7|6521.7|6514.8|6511.8|0
1615544100000|2021-03-12 10:15:00|6518.4|6515.4|6519.5|6516.5|6523.7|6520.7|6516.5|6513.5|0
1615544400000|2021-03-12 10:20:00|6519.6|6516.6|6514.7|6511.7|6520.4|6517.4|6513.6|6510.6|0
1615544700000|2021-03-12 10:25:00|6514.5|6511.5|6514.4|6511.4|6515.3|6512.3|6510.5|6507.5|0
1615545000000|2021-03-12 10:30:00|6514.6|6511.6|6520.3|6517.3|6520.3|6517.3|6513.4|6510.4|0
1615545300000|2021-03-12 10:35:00|6520.7|6517.7|6526.6|6523.6|6529.3|6526.3|6520.7|6517.7|0
1615545600000|2021-03-12 10:40:00|6527.3|6524.3|6530.9|6527.9|6532.9|6529.9|6522.6|6519.6|0
1615545900000|2021-03-12 10:45:00|6531.7|6528.7|6533.9|6530.9|6542|6539|6530.7|6527.7|0
1615546200000|2021-03-12 10:50:00|6534.5|6531.5|6531.1|6528.1|6536.6|6533.6|6529.8|6526.8|0
1615546500000|2021-03-12 10:55:00|6531|6528|6535.6|6532.6|6536.8|6533.8|6529.6|6526.6|0
1615546800000|2021-03-12 11:00:00|6534.9|6531.9|6528.4|6525.4|6535.3|6532.3|6526.2|6523.2|0
1615547100000|2021-03-12 11:05:00|6528.1|6525.1|6529.4|6526.4|6534.7|6531.7|6524|6521|0
1615547400000|2021-03-12 11:10:00|6529.5|6526.5|6532.3|6529.3|6536.2|6533.2|6529.2|6526.2|0
1615547700000|2021-03-12 11:15:00|6533.2|6530.2|6533|6530|6533.7|6530.7|6530|6527|0
1615548000000|2021-03-12 11:20:00|6533.4|6530.4|6531.3|6528.3|6534.3|6531.3|6529.4|6526.4|0
1615548300000|2021-03-12 11:25:00|6530.8|6527.8|6531|6528|6532.6|6529.6|6530.1|6527.1|0
1615548600000|2021-03-12 11:30:00|6531.1|6528.1|6535.4|6532.4|6535.8|6532.8|6531.1|6528.1|0
1615548900000|2021-03-12 11:35:00|6535.3|6532.3|6543.9|6540.9|6544|6541|6534.1|6531.1|0
1615549200000|2021-03-12 11:40:00|6544.1|6541.1|6541.1|6538.1|6548.4|6545.4|6541|6538|0
1615549500000|2021-03-12 11:45:00|6541.2|6538.2|6540.7|6537.7|6543.4|6540.4|6540.4|6537.4|0
1615549800000|2021-03-12 11:50:00|6540.6|6537.6|6544.1|6541.1|6544.3|6541.3|6539.9|6536.9|0
1615550100000|2021-03-12 11:55:00|6544.8|6541.8|6541|6538|6545.4|6542.4|6540.8|6537.8|0
1615550400000|2021-03-12 12:00:00|6543.4|6540.4|6564.7|6561.7|6566|6563|6543.4|6540.4|0
1615550700000|2021-03-12 12:05:00|6564.6|6561.6|6572.4|6569.4|6573.8|6570.8|6562.5|6559.5|0
1615551000000|2021-03-12 12:10:00|6572.2|6569.2|6576.4|6573.4|6577.9|6574.9|6569.7|6566.7|0
1615551300000|2021-03-12 12:15:00|6576.3|6573.3|6582.3|6579.3|6589.7|6586.7|6575.4|6572.4|0
1615551600000|2021-03-12 12:20:00|6582.2|6579.2|6582.8|6579.8|6586.4|6583.4|6580|6577|0
1615551900000|2021-03-12 12:25:00|6582.1|6579.1|6577.8|6574.8|6583.4|6580.4|6575.3|6572.3|0
1615552200000|2021-03-12 12:30:00|6577.6|6574.6|6576.5|6573.5|6577.6|6574.6|6574|6571|0
1615552500000|2021-03-12 12:35:00|6576.6|6573.6|6571.5|6568.5|6576.8|6573.8|6570.7|6567.7|0
1615552800000|2021-03-12 12:40:00|6572|6569|6576|6573|6579.2|6576.2|6570.1|6567.1|0
1615553100000|2021-03-12 12:45:00|6576.2|6573.2|6577.6|6574.6|6578.2|6575.2|6574.8|6571.8|0
1615553400000|2021-03-12 12:50:00|6577.7|6574.7|6585.3|6582.3|6585.4|6582.4|6577.7|6574.7|0
1615553700000|2021-03-12 12:55:00|6585.7|6582.7|6585.5|6582.5|6587.2|6584.2|6584.3|6581.3|0
1615554000000|2021-03-12 13:00:00|6585.2|6582.2|6587.9|6584.9|6588.1|6585.1|6582.8|6579.8|0
1615554300000|2021-03-12 13:05:00|6588.1|6585.1|6582.4|6579.4|6589.9|6586.9|6581.6|6578.6|0
1615554600000|2021-03-12 13:10:00|6581.9|6578.9|6572.7|6569.7|6581.9|6578.9|6571.2|6568.2|0
1615554900000|2021-03-12 13:15:00|6572.9|6569.9|6577.2|6574.2|6577.8|6574.8|6571.5|6568.5|0
1615555200000|2021-03-12 13:20:00|6577.6|6574.6|6576.3|6573.3|6582|6579|6575.7|6572.7|0
1615555500000|2021-03-12 13:25:00|6576.4|6573.4|6581.2|6578.2|6582|6579|6576.2|6573.2|0
1615555800000|2021-03-12 13:30:00|6581.3|6578.3|6581.8|6578.8|6587.6|6584.6|6581|6578|0
1615556100000|2021-03-12 13:35:00|6582.3|6579.3|6584.8|6581.8|6585.2|6582.2|6581.1|6578.1|0
1615556400000|2021-03-12 13:40:00|6585|6582|6581.5|6578.5|6587.1|6584.1|6581.2|6578.2|0
1615556700000|2021-03-12 13:45:00|6581.4|6578.4|6580.4|6577.4|6585.5|6582.5|6577.9|6574.9|0
1615557000000|2021-03-12 13:50:00|6580.3|6577.3|6567.2|6564.2|6580.3|6577.3|6560.5|6557.5|0
1615557300000|2021-03-12 13:55:00|6567|6564|6561.7|6558.7|6568|6565|6561.7|6558.7|0
1615557600000|2021-03-12 14:00:00|6561.6|6558.6|6551.7|6548.7|6561.6|6558.6|6551.4|6548.4|0
1615557900000|2021-03-12 14:05:00|6551.8|6548.8|6549.1|6546.1|6551.8|6548.8|6546.8|6543.8|0
1615558200000|2021-03-12 14:10:00|6549|6546|6537|6534|6549.7|6546.7|6534.4|6531.4|0
1615558500000|2021-03-12 14:15:00|6537.5|6534.5|6536.8|6533.8|6539.4|6536.4|6532.7|6529.7|0
1615558800000|2021-03-12 14:20:00|6536.9|6533.9|6547.5|6544.5|6548.2|6545.2|6536.4|6533.4|0
1615559100000|2021-03-12 14:25:00|6547.4|6544.4|6548.8|6545.8|6557.1|6554.1|6546.2|6543.2|0
1615559400000|2021-03-12 14:30:00|6550.5|6547.5|6536.5|6534.7|6552|6549|6516|6514.2|0
1615559700000|2021-03-12 14:35:00|6536.4|6534.6|6500|6498.2|6536.4|6534.6|6495.1|6493.3|0
1615560000000|2021-03-12 14:40:00|6499.9|6498.1|6535.8|6534|6540.4|6538.6|6494.7|6492.9|0
1615560300000|2021-03-12 14:45:00|6536.5|6534.7|6534.1|6532.3|6545.8|6544|6517|6515.2|0
1615560600000|2021-03-12 14:50:00|6533.3|6531.5|6558.9|6557.1|6565.1|6563.3|6533.1|6531.3|0
1615560900000|2021-03-12 14:55:00|6556.6|6554.8|6565.2|6563.4|6570.1|6568.3|6550.9|6549.1|0
1615561200000|2021-03-12 15:00:00|6564.8|6563|6551.3|6549.5|6565.2|6563.4|6535.1|6533.3|0
1615561500000|2021-03-12 15:05:00|6551.6|6549.8|6555.5|6553.7|6561.8|6560|6547.9|6546.1|0
1615561800000|2021-03-12 15:10:00|6555.4|6553.6|6543.4|6541.6|6556.1|6554.3|6527.7|6525.9|0
1615562100000|2021-03-12 15:15:00|6542.7|6540.9|6528|6526.2|6556.8|6555|6525.1|6523.3|0
1615562400000|2021-03-12 15:20:00|6527.8|6526|6508|6506.2|6535.7|6533.9|6505.5|6503.7|0
1615562700000|2021-03-12 15:25:00|6507.9|6506.1|6504.9|6503.1|6514.7|6512.9|6486.5|6484.7|0
1615563000000|2021-03-12 15:30:00|6505|6503.2|6515.1|6513.3|6521|6519.2|6499.5|6497.7|0
1615563300000|2021-03-12 15:35:00|6514.9|6513.1|6508.6|6506.8|6514.9|6513.1|6495.8|6494|0
1615563600000|2021-03-12 15:40:00|6509.6|6507.8|6526.3|6524.5|6526.9|6525.1|6509.6|6507.8|0
1615563900000|2021-03-12 15:45:00|6526.2|6524.4|6526.5|6524.7|6529.6|6527.8|6516.6|6514.8|0
1615564200000|2021-03-12 15:50:00|6525.6|6523.8|6502.7|6500.9|6529.6|6527.8|6493.4|6491.6|0
1615564500000|2021-03-12 15:55:00|6502.6|6500.8|6504.7|6502.9|6506.2|6504.4|6492.8|6491|0
1615564800000|2021-03-12 16:00:00|6503.8|6502|6498.4|6496.6|6517.1|6515.3|6492|6490.2|0
1615565100000|2021-03-12 16:05:00|6497.2|6495.4|6510.5|6508.7|6515.4|6513.6|6497.1|6495.3|0
1615565400000|2021-03-12 16:10:00|6511.2|6509.4|6511.3|6509.5|6524.5|6522.7|6508.1|6506.3|0
1615565700000|2021-03-12 16:15:00|6510.6|6508.8|6518.5|6516.7|6528.7|6526.9|6509.7|6507.9|0
1615566000000|2021-03-12 16:20:00|6519.3|6517.5|6524.4|6522.6|6524.6|6522.8|6518.9|6517.1|0
1615566300000|2021-03-12 16:25:00|6524.6|6522.8|6522.8|6521|6529.1|6527.3|6521.9|6520.1|0
1615566600000|2021-03-12 16:30:00|6523.1|6521.3|6520.2|6518.4|6530.9|6529.1|6520.2|6518.4|0
1615566900000|2021-03-12 16:35:00|6520.6|6518.8|6529.8|6528|6533.5|6531.7|6511.6|6509.8|0
1615567200000|2021-03-12 16:40:00|6530.5|6528.7|6546.2|6544.4|6547.3|6545.5|6526.2|6524.4|0
1615567500000|2021-03-12 16:45:00|6546.1|6544.3|6546.1|6544.3|6550.4|6548.6|6543.6|6541.8|0
1615567800000|2021-03-12 16:50:00|6546|6544.2|6543.3|6541.5|6554.2|6552.4|6542.6|6540.8|0
1615568100000|2021-03-12 16:55:00|6544.2|6542.4|6541.5|6539.7|6544.7|6542.9|6535.8|6534|0
1615568400000|2021-03-12 17:00:00|6541.9|6540.1|6536.8|6535|6548|6546.2|6530.9|6529.1|0
1615568700000|2021-03-12 17:05:00|6536.9|6535.1|6551.9|6550.1|6554.1|6552.3|6534.6|6532.8|0
1615569000000|2021-03-12 17:10:00|6552.3|6550.5|6561.5|6559.7|6561.6|6559.8|6549.5|6547.7|0
1615569300000|2021-03-12 17:15:00|6561.8|6560|6563|6561.2|6566.2|6564.4|6558.6|6556.8|0
1615569600000|2021-03-12 17:20:00|6562.8|6561|6561.1|6559.3|6567|6565.2|6556.7|6554.9|0
1615569900000|2021-03-12 17:25:00|6561|6559.2|6568.7|6566.9|6570.8|6569|6558.4|6556.6|0
1615570200000|2021-03-12 17:30:00|6569.2|6567.4|6585.2|6583.4|6589.5|6587.7|6567.9|6566.1|0
1615570500000|2021-03-12 17:35:00|6585.1|6583.3|6580.2|6578.4|6585.1|6583.3|6573.2|6571.4|0
1615570800000|2021-03-12 17:40:00|6581.7|6579.9|6564.1|6562.3|6583.5|6581.7|6558.7|6556.9|0
1615571100000|2021-03-12 17:45:00|6563.9|6562.1|6552|6550.2|6566.5|6564.7|6550.9|6549.1|0
1615571400000|2021-03-12 17:50:00|6552.2|6550.4|6546.9|6545.1|6552.3|6550.5|6541.7|6539.9|0
1615571700000|2021-03-12 17:55:00|6547.1|6545.3|6547.9|6546.1|6550.3|6548.5|6543.9|6542.1|0
1615572000000|2021-03-12 18:00:00|6548.8|6547|6546.9|6545.1|6551.2|6549.4|6538.1|6536.3|0
1615572300000|2021-03-12 18:05:00|6547.5|6545.7|6555.7|6553.9|6557.8|6556|6547.5|6545.7|0
1615572600000|2021-03-12 18:10:00|6555.8|6554|6557.2|6555.4|6562|6560.2|6547.8|6546|0
1615572900000|2021-03-12 18:15:00|6557.5|6555.7|6551.5|6549.7|6559.6|6557.8|6550.9|6549.1|0
1615573200000|2021-03-12 18:20:00|6551.9|6550.1|6548.7|6546.9|6560|6558.2|6548.6|6546.8|0
1615573500000|2021-03-12 18:25:00|6548.3|6546.5|6556.2|6554.4|6557.1|6555.3|6547.1|6545.3|0
1615573800000|2021-03-12 18:30:00|6556|6554.2|6556.7|6554.9|6561.3|6559.5|6555.5|6553.7|0
1615574100000|2021-03-12 18:35:00|6556.9|6555.1|6555.5|6553.7|6557.2|6555.4|6549.8|6548|0
1615574400000|2021-03-12 18:40:00|6555.6|6553.8|6553|6551.2|6560.2|6558.4|6547.5|6545.7|0
1615574700000|2021-03-12 18:45:00|6552.7|6550.9|6538.2|6536.4|6552.9|6551.1|6538|6536.2|0
1615575000000|2021-03-12 18:50:00|6538.1|6536.3|6542.7|6540.9|6548.7|6546.9|6538.1|6536.3|0
1615575300000|2021-03-12 18:55:00|6542.6|6540.8|6538|6536.2|6545.1|6543.3|6536.8|6535|0
1615575600000|2021-03-12 19:00:00|6538.1|6536.3|6531.9|6530.1|6543.4|6541.6|6531.2|6529.4|0
1615575900000|2021-03-12 19:05:00|6532.3|6530.5|6537.4|6535.6|6540.3|6538.5|6531.5|6529.7|0
1615576200000|2021-03-12 19:10:00|6535.9|6534.1|6537.1|6535.3|6539.6|6537.8|6533.8|6532|0
1615576500000|2021-03-12 19:15:00|6536.4|6534.6|6534.1|6532.3|6538.1|6536.3|6529.2|6527.4|0
1615576800000|2021-03-12 19:20:00|6533.9|6532.1|6529.2|6527.4|6534.4|6532.6|6524.2|6522.4|0
1615577100000|2021-03-12 19:25:00|6529.1|6527.3|6534.9|6533.1|6535.7|6533.9|6524.9|6523.1|0
1615577400000|2021-03-12 19:30:00|6535.2|6533.4|6536.6|6534.8|6537|6535.2|6531.7|6529.9|0
1615577700000|2021-03-12 19:35:00|6536.8|6535|6536.6|6534.8|6540.2|6538.4|6531.7|6529.9|0
1615578000000|2021-03-12 19:40:00|6536.8|6535|6552.9|6551.1|6553|6551.2|6536.3|6534.5|0
1615578300000|2021-03-12 19:45:00|6552.8|6551|6553.6|6551.8|6559.2|6557.4|6550.5|6548.7|0
1615578600000|2021-03-12 19:50:00|6553.5|6551.7|6559.4|6557.6|6564.9|6563.1|6551.4|6549.6|0
1615578900000|2021-03-12 19:55:00|6559.3|6557.5|6552.7|6550.9|6559.3|6557.5|6551.2|6549.4|0
1615579200000|2021-03-12 20:00:00|6553.4|6551.6|6541|6539.2|6554.7|6552.9|6539.8|6538|0
1615579500000|2021-03-12 20:05:00|6541.1|6539.3|6542.6|6540.8|6546|6544.2|6538.8|6537|0
1615579800000|2021-03-12 20:10:00|6541.3|6539.5|6543.9|6542.1|6548.3|6546.5|6534|6532.2|0
1615580100000|2021-03-12 20:15:00|6545|6543.2|6553.5|6551.7|6553.8|6552|6543.7|6541.9|0
1615580400000|2021-03-12 20:20:00|6553.7|6551.9|6561.1|6559.3|6561.4|6559.6|6553.5|6551.7|0
1615580700000|2021-03-12 20:25:00|6560.7|6558.9|6557.2|6555.4|6561.9|6560.1|6554.4|6552.6|0
1615581000000|2021-03-12 20:30:00|6558|6556.2|6566.1|6564.3|6566.3|6564.5|6556.7|6554.9|0
1615581300000|2021-03-12 20:35:00|6565.3|6563.5|6580.2|6578.4|6586.2|6584.4|6564.3|6562.5|0
1615581600000|2021-03-12 20:40:00|6580.1|6578.3|6577.1|6575.3|6583.1|6581.3|6575.8|6574|0
1615581900000|2021-03-12 20:45:00|6577|6575.2|6579.1|6577.3|6581.1|6579.3|6574.8|6573|0
1615582200000|2021-03-12 20:50:00|6578.3|6576.5|6576|6574.2|6580.1|6578.3|6574.2|6572.4|0
1615582500000|2021-03-12 20:55:00|6576.1|6574.3|6583.8|6582|6584.3|6582.5|6575.7|6573.9|0
1615582800000|2021-03-12 21:00:00|6584.4|6581.4|6584.5|6581.5|6585|6582|6578.9|6575.9|0
1615583100000|2021-03-12 21:05:00|6584.4|6581.4|6581.6|6578.6|6584.4|6581.4|6581.5|6578.5|0
1615583400000|2021-03-12 21:10:00|6581.5|6578.5|6581.3|6578.3|6581.9|6578.9|6580.3|6577.3|0
1615583700000|2021-03-12 21:15:00|6581.2|6578.2|6583.6|6580.6|6583.6|6580.6|6581.2|6578.2|0
1615584000000|2021-03-12 21:20:00|6584.7|6581.7|6585.2|6582.2|6585.3|6582.3|6583|6580|0
1615584300000|2021-03-12 21:25:00|6585.1|6582.1|6585.1|6582.1|6585.5|6582.5|6584|6581|0
1615584600000|2021-03-12 21:30:00|6585.3|6582.3|6583.7|6580.7|6585.3|6582.3|6582.9|6579.9|0
1615584900000|2021-03-12 21:35:00|6583.6|6580.6|6583|6580|6583.6|6580.6|6581.9|6578.9|0
1615585200000|2021-03-12 21:40:00|6582.9|6579.9|6582.4|6579.4|6583.3|6580.3|6582.1|6579.1|0
1615585500000|2021-03-12 21:45:00|6582.7|6579.7|6583.3|6580.3|6583.7|6580.7|6582.4|6579.4|0
1615585800000|2021-03-12 21:50:00|6583.4|6580.4|6582.8|6579.8|6583.7|6580.7|6582.3|6579.3|0
1615586100000|2021-03-12 21:55:00|6582.7|6579.7|6583.7|6580.7|6584.2|6581.2|6582.4|6579.4|0
1615759200000|2021-03-14 22:00:00|6598.3|6593.3|6600.5|6595.5|6601.4|6596.4|6597.9|6592.9|0
1615759500000|2021-03-14 22:05:00|6600.4|6595.4|6593.4|6588.4|6601.4|6596.4|6591.5|6586.5|0
1615759800000|2021-03-14 22:10:00|6593.6|6588.6|6590.6|6585.6|6593.8|6588.8|6584.8|6579.8|0
1615760100000|2021-03-14 22:15:00|6590.5|6585.5|6588.6|6583.6|6593.9|6588.9|6585.8|6580.8|0
1615760400000|2021-03-14 22:20:00|6588.5|6583.5|6582.8|6577.8|6590.2|6585.2|6581.8|6576.8|0
1615760700000|2021-03-14 22:25:00|6582.9|6577.9|6588|6583|6590.6|6585.6|6582.4|6577.4|0
1615761000000|2021-03-14 22:30:00|6588.1|6583.1|6581.7|6576.7|6590.2|6585.2|6576.5|6571.5|0
1615761300000|2021-03-14 22:35:00|6582|6577|6583.1|6578.1|6583.2|6578.2|6580.2|6575.2|0
1615761600000|2021-03-14 22:40:00|6583|6578|6581.5|6576.5|6583|6578|6578.5|6573.5|0
1615761900000|2021-03-14 22:45:00|6581.7|6576.7|6582.7|6577.7|6584|6579|6581.3|6576.3|0
1615762200000|2021-03-14 22:50:00|6582.5|6577.5|6581.5|6576.5|6583.2|6578.2|6579.7|6574.7|0
1615762500000|2021-03-14 22:55:00|6581.6|6576.6|6588.8|6583.8|6591.2|6586.2|6580.8|6575.8|0
1615762800000|2021-03-14 23:00:00|6588.7|6583.7|6592.4|6587.4|6593.6|6588.6|6587.8|6582.8|0
1615763100000|2021-03-14 23:05:00|6592.2|6587.2|6592.7|6587.7|6594.6|6589.6|6590.4|6585.4|0
1615763400000|2021-03-14 23:10:00|6592.6|6587.6|6593.1|6588.1|6596.7|6591.7|6591.4|6586.4|0
1615763700000|2021-03-14 23:15:00|6593.2|6588.2|6590.6|6585.6|6595.9|6590.9|6590|6585|0
1615764000000|2021-03-14 23:20:00|6590.4|6585.4|6592.6|6587.6|6593.9|6588.9|6590.4|6585.4|0
1615764300000|2021-03-14 23:25:00|6592.7|6587.7|6591.5|6586.5|6595.4|6590.4|6591.3|6586.3|0
1615764600000|2021-03-14 23:30:00|6591.6|6586.6|6594.7|6589.7|6595.4|6590.4|6591.3|6586.3|0
1615764900000|2021-03-14 23:35:00|6594.8|6589.8|6596.1|6591.1|6597.1|6592.1|6593|6588|0
1615765200000|2021-03-14 23:40:00|6596|6591|6596.4|6591.4|6597.6|6592.6|6595.8|6590.8|0
1615765500000|2021-03-14 23:45:00|6596.3|6591.3|6598.6|6593.6|6598.7|6593.7|6592|6587|0
1615765800000|2021-03-14 23:50:00|6598.5|6593.5|6597.9|6592.9|6603.9|6598.9|6597.5|6592.5|0
1615766100000|2021-03-14 23:55:00|6598.1|6593.1|6596.1|6591.1|6598.2|6593.2|6594.3|6589.3|0
1615766400000|2021-03-15 00:00:00|6596|6591|6595.2|6590.2|6597.7|6592.7|6591.9|6586.9|0
1615766700000|2021-03-15 00:05:00|6595.1|6590.1|6597.1|6592.1|6600|6595|6594.1|6589.1|0
1615767000000|2021-03-15 00:10:00|6597.3|6592.3|6598.1|6593.1|6601.3|6596.3|6596.7|6591.7|0
1615767300000|2021-03-15 00:15:00|6597.9|6592.9|6599.4|6594.4|6600.3|6595.3|6597.4|6592.4|0
1615767600000|2021-03-15 00:20:00|6599.5|6594.5|6599.1|6594.1|6599.8|6594.8|6595.8|6590.8|0
1615767900000|2021-03-15 00:25:00|6598.9|6593.9|6602.1|6597.1|6603.2|6598.2|6597.9|6592.9|0
1615768200000|2021-03-15 00:30:00|6602.2|6597.2|6603.5|6598.5|6604.7|6599.7|6600.9|6595.9|0
1615768500000|2021-03-15 00:35:00|6603.7|6598.7|6602|6597|6603.9|6598.9|6599.6|6594.6|0
1615768800000|2021-03-15 00:40:00|6601.9|6596.9|6601.9|6596.9|6602.6|6597.6|6601.1|6596.1|0
1615769100000|2021-03-15 00:45:00|6601.8|6596.8|6598.6|6593.6|6602.3|6597.3|6596.3|6591.3|0
1615769400000|2021-03-15 00:50:00|6598.5|6593.5|6601.9|6596.9|6602.7|6597.7|6597.8|6592.8|0
1615769700000|2021-03-15 00:55:00|6601.8|6596.8|6603.3|6598.3|6604.2|6599.2|6601.2|6596.2|0
1615770000000|2021-03-15 01:00:00|6603.1|6598.1|6609|6604|6610.6|6605.6|6601.7|6596.7|0
1615770300000|2021-03-15 01:05:00|6608.9|6603.9|6611|6606|6613.4|6608.4|6608.7|6603.7|0
1615770600000|2021-03-15 01:10:00|6611.2|6606.2|6614.3|6609.3|6615.3|6610.3|6608.8|6603.8|0
1615770900000|2021-03-15 01:15:00|6614.4|6609.4|6616.9|6611.9|6618.5|6613.5|6613.1|6608.1|0
1615771200000|2021-03-15 01:20:00|6616.7|6611.7|6616|6611|6617.6|6612.6|6613.1|6608.1|0
1615771500000|2021-03-15 01:25:00|6615.9|6610.9|6616.9|6611.9|6619.9|6614.9|6613|6608|0
1615771800000|2021-03-15 01:30:00|6616.8|6611.8|6614.1|6609.1|6618.9|6613.9|6611.8|6606.8|0
1615772100000|2021-03-15 01:35:00|6614|6609|6609.7|6604.7|6614.1|6609.1|6608.6|6603.6|0
1615772400000|2021-03-15 01:40:00|6609.6|6604.6|6612|6607|6612.3|6607.3|6605.5|6600.5|0
1615772700000|2021-03-15 01:45:00|6611.7|6606.7|6613.5|6608.5|6613.8|6608.8|6609.1|6604.1|0
1615773000000|2021-03-15 01:50:00|6613.6|6608.6|6613.4|6608.4|6614.4|6609.4|6608.3|6603.3|0
1615773300000|2021-03-15 01:55:00|6613.5|6608.5|6615.9|6610.9|6617|6612|6610|6605|0
1615773600000|2021-03-15 02:00:00|6616|6611|6617.1|6612.1|6618.2|6613.2|6615.1|6610.1|0
1615773900000|2021-03-15 02:05:00|6617.4|6612.4|6615.9|6610.9|6617.8|6612.8|6614.3|6609.3|0
1615774200000|2021-03-15 02:10:00|6616|6611|6616.7|6611.7|6616.7|6611.7|6614.5|6609.5|0
1615774500000|2021-03-15 02:15:00|6616.6|6611.6|6611|6606|6617.6|6612.6|6609|6604|0
1615774800000|2021-03-15 02:20:00|6610.8|6605.8|6609.5|6604.5|6610.8|6605.8|6606.3|6601.3|0
1615775100000|2021-03-15 02:25:00|6609.7|6604.7|6604.4|6599.4|6609.8|6604.8|6602.4|6597.4|0
1615775400000|2021-03-15 02:30:00|6604.5|6599.5|6604.4|6599.4|6606.1|6601.1|6600.4|6595.4|0
1615775700000|2021-03-15 02:35:00|6604.3|6599.3|6599.8|6594.8|6604.3|6599.3|6598.6|6593.6|0
1615776000000|2021-03-15 02:40:00|6599.9|6594.9|6599.3|6594.3|6601.6|6596.6|6597.6|6592.6|0
1615776300000|2021-03-15 02:45:00|6599.4|6594.4|6596|6591|6599.9|6594.9|6596|6591|0
1615776600000|2021-03-15 02:50:00|6595.6|6590.6|6592.8|6587.8|6595.6|6590.6|6590.6|6585.6|0
1615776900000|2021-03-15 02:55:00|6592.9|6587.9|6593.7|6588.7|6595.9|6590.9|6591.9|6586.9|0
1615777200000|2021-03-15 03:00:00|6593.8|6588.8|6596.9|6591.9|6597|6592|6592.9|6587.9|0
1615777500000|2021-03-15 03:05:00|6597|6592|6588.3|6583.3|6597.2|6592.2|6584.9|6579.9|0
1615777800000|2021-03-15 03:10:00|6588.2|6583.2|6587.4|6582.4|6590.9|6585.9|6586.6|6581.6|0
1615778100000|2021-03-15 03:15:00|6587.3|6582.3|6580.8|6575.8|6589.2|6584.2|6579.3|6574.3|0
1615778400000|2021-03-15 03:20:00|6580.7|6575.7|6582|6577|6583.3|6578.3|6578.2|6573.2|0
1615778700000|2021-03-15 03:25:00|6581.8|6576.8|6583.4|6578.4|6585.7|6580.7|6580.2|6575.2|0
1615779000000|2021-03-15 03:30:00|6583.7|6578.7|6583.7|6578.7|6585.5|6580.5|6581.8|6576.8|0
1615779300000|2021-03-15 03:35:00|6583.6|6578.6|6586|6581|6586.8|6581.8|6583|6578|0
1615779600000|2021-03-15 03:40:00|6585.9|6580.9|6586.9|6581.9|6589|6584|6585.6|6580.6|0
1615779900000|2021-03-15 03:45:00|6587|6582|6586.6|6581.6|6587.5|6582.5|6585.6|6580.6|0
1615780200000|2021-03-15 03:50:00|6586.8|6581.8|6586.5|6581.5|6587.2|6582.2|6583.2|6578.2|0
1615780500000|2021-03-15 03:55:00|6586.4|6581.4|6587|6582|6588.2|6583.2|6585|6580|0
1615780800000|2021-03-15 04:00:00|6586.9|6581.9|6585.6|6580.6|6588.3|6583.3|6585.1|6580.1|0
1615781100000|2021-03-15 04:05:00|6585.4|6580.4|6579.9|6574.9|6586.2|6581.2|6579.7|6574.7|0
1615781400000|2021-03-15 04:10:00|6579.8|6574.8|6580.3|6575.3|6581.5|6576.5|6577.8|6572.8|0
1615781700000|2021-03-15 04:15:00|6580.2|6575.2|6581.5|6576.5|6582.5|6577.5|6578.2|6573.2|0
1615782000000|2021-03-15 04:20:00|6581.1|6576.1|6582.6|6577.6|6583.6|6578.6|6580.8|6575.8|0
1615782300000|2021-03-15 04:25:00|6582.5|6577.5|6585.7|6580.7|6586.4|6581.4|6582.3|6577.3|0
1615782600000|2021-03-15 04:30:00|6585.8|6580.8|6586.5|6581.5|6588|6583|6585.3|6580.3|0
1615782900000|2021-03-15 04:35:00|6586.6|6581.6|6586.5|6581.5|6586.6|6581.6|6583.1|6578.1|0
1615783200000|2021-03-15 04:40:00|6586.4|6581.4|6591.1|6586.1|6592.4|6587.4|6585.2|6580.2|0
1615783500000|2021-03-15 04:45:00|6591.2|6586.2|6591|6586|6593.2|6588.2|6589.7|6584.7|0
1615783800000|2021-03-15 04:50:00|6590.9|6585.9|6592.7|6587.7|6593.7|6588.7|6590.2|6585.2|0
1615784100000|2021-03-15 04:55:00|6592.8|6587.8|6590.7|6585.7|6593.8|6588.8|6590.1|6585.1|0
1615784400000|2021-03-15 05:00:00|6590.5|6585.5|6586.6|6581.6|6594|6589|6586.3|6581.3|0
1615784700000|2021-03-15 05:05:00|6586.5|6581.5|6581.8|6576.8|6586.9|6581.9|6580|6575|0
1615785000000|2021-03-15 05:10:00|6581.7|6576.7|6577|6572|6582|6577|6575.8|6570.8|0
1615785300000|2021-03-15 05:15:00|6577.1|6572.1|6579.7|6574.7|6580.5|6575.5|6570.5|6565.5|0
1615785600000|2021-03-15 05:20:00|6579.2|6574.2|6577.6|6572.6|6579.6|6574.6|6573.2|6568.2|0
1615785900000|2021-03-15 05:25:00|6577.5|6572.5|6577.2|6572.2|6578.3|6573.3|6573.4|6568.4|0
1615786200000|2021-03-15 05:30:00|6577|6572|6570.5|6565.5|6577|6572|6570.2|6565.2|0
1615786500000|2021-03-15 05:35:00|6570.6|6565.6|6573.2|6568.2|6574.7|6569.7|6568.1|6563.1|0
1615786800000|2021-03-15 05:40:00|6573.3|6568.3|6574.7|6569.7|6576.7|6571.7|6572.7|6567.7|0
1615787100000|2021-03-15 05:45:00|6574.8|6569.8|6571.8|6566.8|6576.7|6571.7|6568.9|6563.9|0
1615787400000|2021-03-15 05:50:00|6571.5|6566.5|6571.7|6566.7|6574.1|6569.1|6566.3|6561.3|0
1615787700000|2021-03-15 05:55:00|6571.6|6566.6|6568.5|6563.5|6573.2|6568.2|6567.7|6562.7|0
1615788000000|2021-03-15 06:00:00|6568.4|6563.4|6568.1|6563.1|6573.6|6568.6|6567.1|6562.1|0
1615788300000|2021-03-15 06:05:00|6568|6563|6567.1|6562.1|6571.3|6566.3|6566.5|6561.5|0
1615788600000|2021-03-15 06:10:00|6567|6562|6567.9|6562.9|6569.8|6564.8|6565|6560|0
1615788900000|2021-03-15 06:15:00|6568|6563|6561.5|6556.5|6569.3|6564.3|6560.3|6555.3|0
1615789200000|2021-03-15 06:20:00|6561.4|6556.4|6558.4|6553.4|6561.7|6556.7|6556|6551|0
1615789500000|2021-03-15 06:25:00|6558.3|6553.3|6562.1|6557.1|6564.4|6559.4|6556.5|6551.5|0
1615789800000|2021-03-15 06:30:00|6562.2|6557.2|6568.2|6563.2|6568.3|6563.3|6560.7|6555.7|0
1615790100000|2021-03-15 06:35:00|6568|6563|6573.4|6568.4|6576.5|6571.5|6567|6562|0
1615790400000|2021-03-15 06:40:00|6573.5|6568.5|6569.2|6564.2|6574.2|6569.2|6567.5|6562.5|0
1615790700000|2021-03-15 06:45:00|6569.3|6564.3|6569.2|6564.2|6572.2|6567.2|6567.6|6562.6|0
1615791000000|2021-03-15 06:50:00|6569.1|6564.1|6573.1|6568.1|6573.8|6568.8|6568.9|6563.9|0
1615791300000|2021-03-15 06:55:00|6573.2|6568.2|6568.4|6563.4|6573.7|6568.7|6566.3|6561.3|0
1615791600000|2021-03-15 07:00:00|6568.8|6563.8|6564.1|6559.1|6570.6|6565.6|6561.4|6556.4|0
1615791900000|2021-03-15 07:05:00|6564|6559|6556.8|6551.8|6564.4|6559.4|6555.9|6550.9|0
1615792200000|2021-03-15 07:10:00|6556.7|6551.7|6553.1|6548.1|6557.4|6552.4|6549.5|6544.5|0
1615792500000|2021-03-15 07:15:00|6553.7|6548.7|6551.4|6546.4|6553.7|6548.7|6547.9|6542.9|0
1615792800000|2021-03-15 07:20:00|6551.5|6546.5|6551.6|6546.6|6553.3|6548.3|6549.5|6544.5|0
1615793100000|2021-03-15 07:25:00|6551.7|6546.7|6557|6552|6557.4|6552.4|6551|6546|0
1615793400000|2021-03-15 07:30:00|6556.9|6551.9|6559.2|6554.2|6560.2|6555.2|6555.3|6550.3|0
1615793700000|2021-03-15 07:35:00|6559|6554|6556.9|6551.9|6559.5|6554.5|6556|6551|0
1615794000000|2021-03-15 07:40:00|6556.4|6551.4|6559.9|6554.9|6561.9|6556.9|6556.4|6551.4|0
1615794300000|2021-03-15 07:45:00|6559.8|6554.8|6561|6556|6563.3|6558.3|6559.8|6554.8|0
1615794600000|2021-03-15 07:50:00|6560.8|6555.8|6560.9|6555.9|6561.7|6556.7|6555.4|6550.4|0
1615794900000|2021-03-15 07:55:00|6560.6|6555.6|6562.9|6557.9|6563.6|6558.6|6560.5|6555.5|0
1615795200000|2021-03-15 08:00:00|6563|6558|6559.3|6556.3|6570.6|6567.6|6550.8|6547.8|0
1615795500000|2021-03-15 08:05:00|6560.9|6557.9|6577.5|6574.5|6578|6575|6556|6553|0
1615795800000|2021-03-15 08:10:00|6576|6573|6577.8|6574.8|6579|6576|6570.8|6567.8|0
1615796100000|2021-03-15 08:15:00|6578.2|6575.2|6571.1|6568.1|6579.7|6576.7|6569.2|6566.2|0
1615796400000|2021-03-15 08:20:00|6571|6568|6569.1|6566.1|6575.1|6572.1|6565.7|6562.7|0
1615796700000|2021-03-15 08:25:00|6572|6569|6569.4|6566.4|6574.2|6571.2|6563.8|6560.8|0
1615797000000|2021-03-15 08:30:00|6569.2|6566.2|6567.8|6564.8|6576.5|6573.5|6565.3|6562.3|0
1615797300000|2021-03-15 08:35:00|6568.3|6565.3|6566.2|6563.2|6571.3|6568.3|6564.5|6561.5|0
1615797600000|2021-03-15 08:40:00|6566.1|6563.1|6576.6|6573.6|6577.6|6574.6|6565.8|6562.8|0
1615797900000|2021-03-15 08:45:00|6577.3|6574.3|6579|6576|6583|6580|6575.1|6572.1|0
1615798200000|2021-03-15 08:50:00|6579.5|6576.5|6582.1|6579.1|6583.2|6580.2|6577.4|6574.4|0
1615798500000|2021-03-15 08:55:00|6578.7|6575.7|6583.4|6580.4|6586.4|6583.4|6578.7|6575.7|0
1615798800000|2021-03-15 09:00:00|6583.3|6580.3|6586.5|6583.5|6586.5|6583.5|6580.4|6577.4|0
1615799100000|2021-03-15 09:05:00|6586.1|6583.1|6588.2|6585.2|6590.6|6587.6|6580.6|6577.6|0
1615799400000|2021-03-15 09:10:00|6587.5|6584.5|6589.2|6586.2|6589.9|6586.9|6585.5|6582.5|0
1615799700000|2021-03-15 09:15:00|6589.5|6586.5|6589|6586|6589.7|6586.7|6585.2|6582.2|0
1615800000000|2021-03-15 09:20:00|6589.1|6586.1|6588.5|6585.5|6589.7|6586.7|6586.6|6583.6|0
1615800300000|2021-03-15 09:25:00|6588.4|6585.4|6587.3|6584.3|6588.4|6585.4|6584.7|6581.7|0
1615800600000|2021-03-15 09:30:00|6585.2|6582.2|6591.7|6588.7|6592.3|6589.3|6585.2|6582.2|0
1615800900000|2021-03-15 09:35:00|6591.6|6588.6|6590.8|6587.8|6593.8|6590.8|6590.7|6587.7|0
1615801200000|2021-03-15 09:40:00|6591.2|6588.2|6592.9|6589.9|6593.7|6590.7|6591.2|6588.2|0
1615801500000|2021-03-15 09:45:00|6592.5|6589.5|6592.8|6589.8|6594.4|6591.4|6591.9|6588.9|0
1615801800000|2021-03-15 09:50:00|6593.3|6590.3|6594.1|6591.1|6594.2|6591.2|6592.5|6589.5|0
1615802100000|2021-03-15 09:55:00|6592.5|6589.5|6592.3|6589.3|6597.1|6594.1|6592.1|6589.1|0
1615802400000|2021-03-15 10:00:00|6592.4|6589.4|6590.4|6587.4|6593.1|6590.1|6590.2|6587.2|0
1615802700000|2021-03-15 10:05:00|6590.5|6587.5|6588.7|6585.7|6592.1|6589.1|6584|6581|0
1615803000000|2021-03-15 10:10:00|6587.9|6584.9|6586.4|6583.4|6589.3|6586.3|6579.5|6576.5|0
1615803300000|2021-03-15 10:15:00|6585.1|6582.1|6584.6|6581.6|6586.7|6583.7|6580.1|6577.1|0
1615803600000|2021-03-15 10:20:00|6580.4|6577.4|6580.3|6577.3|6584.9|6581.9|6579.4|6576.4|0
1615803900000|2021-03-15 10:25:00|6584.6|6581.6|6583.3|6580.3|6588.4|6585.4|6582.7|6579.7|0
1615804200000|2021-03-15 10:30:00|6583.1|6580.1|6576.7|6573.7|6583.1|6580.1|6575.8|6572.8|0
1615804500000|2021-03-15 10:35:00|6576.5|6573.5|6578.5|6575.5|6579.4|6576.4|6574.2|6571.2|0
1615804800000|2021-03-15 10:40:00|6578.6|6575.6|6582.5|6579.5|6585|6582|6576.8|6573.8|0
1615805100000|2021-03-15 10:45:00|6582.4|6579.4|6581.7|6578.7|6584.4|6581.4|6579.1|6576.1|0
1615805400000|2021-03-15 10:50:00|6581.8|6578.8|6582.2|6579.2|6587.8|6584.8|6581.8|6578.8|0
1615805700000|2021-03-15 10:55:00|6581.9|6578.9|6588.2|6585.2|6588.3|6585.3|6580.9|6577.9|0
1615806000000|2021-03-15 11:00:00|6588.4|6585.4|6593.7|6590.7|6594.1|6591.1|6588.4|6585.4|0
1615806300000|2021-03-15 11:05:00|6593.9|6590.9|6601.7|6598.7|6602|6599|6591.8|6588.8|0
1615806600000|2021-03-15 11:10:00|6601.8|6598.8|6611.7|6608.7|6611.8|6608.8|6600.2|6597.2|0
1615806900000|2021-03-15 11:15:00|6610.2|6607.2|6609|6606|6613|6610|6608.1|6605.1|0
1615807200000|2021-03-15 11:20:00|6609.1|6606.1|6603.7|6600.7|6610.1|6607.1|6603.7|6600.7|0
1615807500000|2021-03-15 11:25:00|6603.8|6600.8|6597.8|6594.8|6605.2|6602.2|6597.6|6594.6|0
1615807800000|2021-03-15 11:30:00|6597.9|6594.9|6595.4|6592.4|6601|6598|6595|6592|0
1615808100000|2021-03-15 11:35:00|6595.5|6592.5|6588.7|6585.7|6595.9|6592.9|6588.6|6585.6|0
1615808400000|2021-03-15 11:40:00|6588.6|6585.6|6588.2|6585.2|6589.2|6586.2|6586|6583|0
1615808700000|2021-03-15 11:45:00|6588.1|6585.1|6589.2|6586.2|6591.3|6588.3|6586.9|6583.9|0
1615809000000|2021-03-15 11:50:00|6588.9|6585.9|6582.2|6579.2|6590.5|6587.5|6581.6|6578.6|0
1615809300000|2021-03-15 11:55:00|6582|6579|6585|6582|6586.2|6583.2|6581.5|6578.5|0
1615809600000|2021-03-15 12:00:00|6584.5|6581.5|6571.1|6568.1|6584.7|6581.7|6570.4|6567.4|0
1615809900000|2021-03-15 12:05:00|6571.3|6568.3|6557.2|6554.2|6571.5|6568.5|6554.7|6551.7|0
1615810200000|2021-03-15 12:10:00|6557.3|6554.3|6556.3|6553.3|6559.6|6556.6|6553.6|6550.6|0
1615810500000|2021-03-15 12:15:00|6556.5|6553.5|6555.5|6552.5|6556.9|6553.9|6553.1|6550.1|0
1615810800000|2021-03-15 12:20:00|6555.4|6552.4|6555.6|6552.6|6556.9|6553.9|6553|6550|0
1615811100000|2021-03-15 12:25:00|6555.7|6552.7|6556.9|6553.9|6557.7|6554.7|6555.1|6552.1|0
1615811400000|2021-03-15 12:30:00|6557|6554|6554|6551|6557.6|6554.6|6552.6|6549.6|0
1615811700000|2021-03-15 12:35:00|6554.1|6551.1|6553.2|6550.2|6555.6|6552.6|6552.8|6549.8|0
1615812000000|2021-03-15 12:40:00|6553|6550|6558|6555|6558.3|6555.3|6553|6550|0
1615812300000|2021-03-15 12:45:00|6557.4|6554.4|6557.4|6554.4|6561.2|6558.2|6556.7|6553.7|0
1615812600000|2021-03-15 12:50:00|6557.3|6554.3|6558.1|6555.1|6560.9|6557.9|6556.3|6553.3|0
1615812900000|2021-03-15 12:55:00|6558.2|6555.2|6559.2|6556.2|6559.5|6556.5|6555.7|6552.7|0
1615813200000|2021-03-15 13:00:00|6559.3|6556.3|6558.6|6555.6|6559.3|6556.3|6554.6|6551.6|0
1615813500000|2021-03-15 13:05:00|6558.1|6555.1|6566.9|6563.9|6566.9|6563.9|6558|6555|0
1615813800000|2021-03-15 13:10:00|6566.4|6563.4|6570.5|6567.5|6573.8|6570.8|6566.1|6563.1|0
1615814100000|2021-03-15 13:15:00|6570.6|6567.6|6570|6567|6572.4|6569.4|6569.5|6566.5|0
1615814400000|2021-03-15 13:20:00|6569.9|6566.9|6569.6|6566.6|6572|6569|6568.8|6565.8|0
1615814700000|2021-03-15 13:25:00|6569.7|6566.7|6570.6|6567.6|6573.1|6570.1|6568.1|6565.1|0
1615815000000|2021-03-15 13:30:00|6572.6|6569.6|6551.2|6549.4|6572.6|6569.6|6530|6528.2|0
1615815300000|2021-03-15 13:35:00|6550.7|6548.9|6539.9|6538.1|6567.1|6565.3|6536.6|6534.8|0
1615815600000|2021-03-15 13:40:00|6539.8|6538|6550.7|6548.9|6555|6553.2|6529.1|6527.3|0
1615815900000|2021-03-15 13:45:00|6550.5|6548.7|6549.1|6547.3|6561.3|6559.5|6538|6536.2|0
1615816200000|2021-03-15 13:50:00|6549|6547.2|6571.7|6569.9|6577.4|6575.6|6547.1|6545.3|0
1615816500000|2021-03-15 13:55:00|6572|6570.2|6577.6|6575.8|6587.7|6585.9|6559.2|6557.4|0
1615816800000|2021-03-15 14:00:00|6576.8|6575|6599.2|6597.4|6604.1|6602.3|6574.2|6572.4|0
1615817100000|2021-03-15 14:05:00|6599|6597.2|6575.5|6573.7|6600.6|6598.8|6574.1|6572.3|0
1615817400000|2021-03-15 14:10:00|6575.3|6573.5|6591.4|6589.6|6601.3|6599.5|6575.1|6573.3|0
1615817700000|2021-03-15 14:15:00|6591.8|6590|6593|6591.2|6599.6|6597.8|6585.7|6583.9|0
1615818000000|2021-03-15 14:20:00|6592.4|6590.6|6575.6|6573.8|6597.3|6595.5|6567|6565.2|0
1615818300000|2021-03-15 14:25:00|6577.5|6575.7|6574.4|6572.6|6584.1|6582.3|6570.1|6568.3|0
1615818600000|2021-03-15 14:30:00|6573.9|6572.1|6581.4|6579.6|6588.9|6587.1|6564.9|6563.1|0
1615818900000|2021-03-15 14:35:00|6581.6|6579.8|6568.6|6566.8|6583.3|6581.5|6558.9|6557.1|0
1615819200000|2021-03-15 14:40:00|6568.3|6566.5|6583.9|6582.1|6586.9|6585.1|6567.6|6565.8|0
1615819500000|2021-03-15 14:45:00|6583.3|6581.5|6603.6|6601.8|6610.7|6608.9|6583.3|6581.5|0
1615819800000|2021-03-15 14:50:00|6604.1|6602.3|6617.5|6615.7|6621.5|6619.7|6599.1|6597.3|0
1615820100000|2021-03-15 14:55:00|6617.2|6615.4|6633|6631.2|6633|6631.2|6613.8|6612|0
1615820400000|2021-03-15 15:00:00|6632.7|6630.9|6623.4|6621.6|6634|6632.2|6619.7|6617.9|0
1615820700000|2021-03-15 15:05:00|6624.8|6623|6622.5|6620.7|6630.9|6629.1|6619.4|6617.6|0
1615821000000|2021-03-15 15:10:00|6622.6|6620.8|6614.5|6612.7|6626.8|6625|6612|6610.2|0
1615821300000|2021-03-15 15:15:00|6614.7|6612.9|6602.6|6600.8|6620.5|6618.7|6602.1|6600.3|0
1615821600000|2021-03-15 15:20:00|6602.3|6600.5|6588.8|6587|6602.3|6600.5|6583.7|6581.9|0
1615821900000|2021-03-15 15:25:00|6589.3|6587.5|6581|6579.2|6589.9|6588.1|6575.8|6574|0
1615822200000|2021-03-15 15:30:00|6580.3|6578.5|6570.1|6568.3|6583.9|6582.1|6568.7|6566.9|0
1615822500000|2021-03-15 15:35:00|6569.9|6568.1|6566.1|6564.3|6573.2|6571.4|6554.4|6552.6|0
1615822800000|2021-03-15 15:40:00|6566.2|6564.4|6584.3|6582.5|6585.4|6583.6|6566.2|6564.4|0
1615823100000|2021-03-15 15:45:00|6584.2|6582.4|6590.6|6588.8|6593.3|6591.5|6580.9|6579.1|0
1615823400000|2021-03-15 15:50:00|6589.7|6587.9|6593.5|6591.7|6595.5|6593.7|6584.2|6582.4|0
1615823700000|2021-03-15 15:55:00|6593.6|6591.8|6590|6588.2|6596.4|6594.6|6588.3|6586.5|0
1615824000000|2021-03-15 16:00:00|6589.4|6587.6|6591|6589.2|6595.5|6593.7|6585.6|6583.8|0
1615824300000|2021-03-15 16:05:00|6591.1|6589.3|6596|6594.2|6600|6598.2|6590.9|6589.1|0
1615824600000|2021-03-15 16:10:00|6596.1|6594.3|6597|6595.2|6598.5|6596.7|6591.8|6590|0
1615824900000|2021-03-15 16:15:00|6596.9|6595.1|6588.6|6586.8|6599.8|6598|6585.3|6583.5|0
1615825200000|2021-03-15 16:20:00|6588.7|6586.9|6591.3|6589.5|6594.3|6592.5|6585.7|6583.9|0
1615825500000|2021-03-15 16:25:00|6591.1|6589.3|6583.8|6582|6593.5|6591.7|6580.3|6578.5|0
1615825800000|2021-03-15 16:30:00|6583.6|6581.8|6598.2|6596.4|6603.9|6602.1|6579.8|6578|0
1615826100000|2021-03-15 16:35:00|6598.6|6596.8|6591.2|6589.4|6600.2|6598.4|6590.6|6588.8|0
1615826400000|2021-03-15 16:40:00|6591.1|6589.3|6591.1|6589.3|6593.1|6591.3|6586.5|6584.7|0
1615826700000|2021-03-15 16:45:00|6591.2|6589.4|6596.8|6595|6600.2|6598.4|6589.4|6587.6|0
1615827000000|2021-03-15 16:50:00|6596.9|6595.1|6595.1|6593.3|6597.1|6595.3|6589.1|6587.3|0
1615827300000|2021-03-15 16:55:00|6597.1|6595.3|6606.7|6604.9|6608.2|6606.4|6595.1|6593.3|0
1615827600000|2021-03-15 17:00:00|6607.2|6605.4|6603.4|6601.6|6610|6608.2|6600.8|6599|0
1615827900000|2021-03-15 17:05:00|6603.2|6601.4|6596.3|6594.5|6604.4|6602.6|6595.1|6593.3|0
1615828200000|2021-03-15 17:10:00|6596.6|6594.8|6593.4|6591.6|6596.6|6594.8|6589|6587.2|0
1615828500000|2021-03-15 17:15:00|6593.1|6591.3|6592.9|6591.1|6593.5|6591.7|6587.7|6585.9|0
1615828800000|2021-03-15 17:20:00|6593.5|6591.7|6592.1|6590.3|6595.4|6593.6|6589.2|6587.4|0
1615829100000|2021-03-15 17:25:00|6592|6590.2|6594.9|6593.1|6597.8|6596|6589.5|6587.7|0
1615829400000|2021-03-15 17:30:00|6594.6|6592.8|6596.2|6594.4|6597.7|6595.9|6591|6589.2|0
1615829700000|2021-03-15 17:35:00|6596.4|6594.6|6601.1|6599.3|6602.1|6600.3|6594.9|6593.1|0
1615830000000|2021-03-15 17:40:00|6601|6599.2|6610.9|6609.1|6611.1|6609.3|6600.4|6598.6|0
1615830300000|2021-03-15 17:45:00|6610.5|6608.7|6614.8|6613|6616.7|6614.9|6610.5|6608.7|0
1615830600000|2021-03-15 17:50:00|6615.5|6613.7|6618.5|6616.7|6622.4|6620.6|6613.4|6611.6|0
1615830900000|2021-03-15 17:55:00|6618.3|6616.5|6615.7|6613.9|6621|6619.2|6614.6|6612.8|0
1615831200000|2021-03-15 18:00:00|6615.4|6613.6|6622.4|6620.6|6625.1|6623.3|6615.3|6613.5|0
1615831500000|2021-03-15 18:05:00|6622.6|6620.8|6625.7|6623.9|6626|6624.2|6616|6614.2|0
1615831800000|2021-03-15 18:10:00|6625.6|6623.8|6625.5|6623.7|6625.9|6624.1|6621.9|6620.1|0
1615832100000|2021-03-15 18:15:00|6625.6|6623.8|6630.2|6628.4|6630.2|6628.4|6621.2|6619.4|0
1615832400000|2021-03-15 18:20:00|6630.5|6628.7|6636.2|6634.4|6637.1|6635.3|6629.3|6627.5|0
1615832700000|2021-03-15 18:25:00|6635.9|6634.1|6634.1|6632.3|6638.3|6636.5|6631.8|6630|0
1615833000000|2021-03-15 18:30:00|6636|6634.2|6636.8|6635|6642.8|6641|6635|6633.2|0
1615833300000|2021-03-15 18:35:00|6636.3|6634.5|6636.3|6634.5|6638.7|6636.9|6634|6632.2|0
1615833600000|2021-03-15 18:40:00|6636.4|6634.6|6635.3|6633.5|6639.1|6637.3|6631.7|6629.9|0
1615833900000|2021-03-15 18:45:00|6635.1|6633.3|6643.5|6641.7|6643.7|6641.9|6633.7|6631.9|0
1615834200000|2021-03-15 18:50:00|6643.7|6641.9|6641.2|6639.4|6647.2|6645.4|6638.8|6637|0
1615834500000|2021-03-15 18:55:00|6641.5|6639.7|6642.3|6640.5|6645.3|6643.5|6638.9|6637.1|0
1615834800000|2021-03-15 19:00:00|6642.2|6640.4|6641|6639.2|6644.9|6643.1|6639.7|6637.9|0
1615835100000|2021-03-15 19:05:00|6641.1|6639.3|6643.1|6641.3|6643.6|6641.8|6637|6635.2|0
1615835400000|2021-03-15 19:10:00|6643.4|6641.6|6640.7|6638.9|6648.1|6646.3|6637.9|6636.1|0
1615835700000|2021-03-15 19:15:00|6640.3|6638.5|6636.2|6634.4|6644.4|6642.6|6635.9|6634.1|0
1615836000000|2021-03-15 19:20:00|6636.4|6634.6|6628|6626.2|6636.9|6635.1|6625.3|6623.5|0
1615836300000|2021-03-15 19:25:00|6628.2|6626.4|6626.9|6625.1|6633.2|6631.4|6622.3|6620.5|0
1615836600000|2021-03-15 19:30:00|6626.6|6624.8|6625.7|6623.9|6630.7|6628.9|6625.7|6623.9|0
1615836900000|2021-03-15 19:35:00|6625.6|6623.8|6631.8|6630|6635.2|6633.4|6625.4|6623.6|0
1615837200000|2021-03-15 19:40:00|6631.9|6630.1|6635.5|6633.7|6638|6636.2|6629.7|6627.9|0
1615837500000|2021-03-15 19:45:00|6636.2|6634.4|6642.5|6640.7|6645.7|6643.9|6635.6|6633.8|0
1615837800000|2021-03-15 19:50:00|6642.4|6640.6|6653.5|6651.7|6653.9|6652.1|6636.1|6634.3|0
1615838100000|2021-03-15 19:55:00|6654.8|6653|6665.8|6664|6667.9|6666.1|6654.5|6652.7|0
1615838400000|2021-03-15 20:00:00|6666.8|6663.8|6669.4|6666.4|6670.3|6667.3|6661.7|6658.7|11
1615838700000|2021-03-15 20:05:00|6669.3|6666.3|6667.5|6664.5|6670.6|6667.6|6666.5|6663.5|0
1615839000000|2021-03-15 20:10:00|6667.3|6664.3|6664|6661|6667.6|6664.6|6663.8|6660.8|0
1615839300000|2021-03-15 20:15:00|6663.9|6660.9|6664.9|6661.9|6665.1|6662.1|6663.9|6660.9|0
1615839600000|2021-03-15 20:20:00|6665|6662|6661|6658|6665.6|6662.6|6660.3|6657.3|0
1615839900000|2021-03-15 20:25:00|6661.1|6658.1|6661.3|6658.3|6663|6660|6661.1|6658.1|0
1615840200000|2021-03-15 20:30:00|6661.4|6658.4|6663.4|6660.4|6664.6|6661.6|6661|6658|0
1615840500000|2021-03-15 20:35:00|6663.3|6660.3|6662.1|6659.1|6663.3|6660.3|6662.1|6659.1|0
1615840800000|2021-03-15 20:40:00|6662.2|6659.2|6662.9|6659.9|6662.9|6659.9|6661.4|6658.4|0
1615841100000|2021-03-15 20:45:00|6662.8|6659.8|6662.7|6659.7|6665.3|6662.3|6661.7|6658.7|0
1615841400000|2021-03-15 20:50:00|6662.6|6659.6|6665.2|6662.2|6665.2|6662.2|6662.5|6659.5|0
1615841700000|2021-03-15 20:55:00|6663.9|6660.9|6664.1|6661.1|6664.5|6661.5|6663.5|6660.5|0
1615842000000|2021-03-15 21:00:00|6664.2|6661.2|6668.5|6665.5|6668.6|6665.6|6664.1|6661.1|0
1615842300000|2021-03-15 21:05:00|6668.6|6665.6|6666.6|6663.6|6668.6|6665.6|6666.2|6663.2|0
1615842600000|2021-03-15 21:10:00|6666.7|6663.7|6668.2|6665.2|6668.2|6665.2|6666.7|6663.7|0
1615842900000|2021-03-15 21:15:00|6668|6665|6667.2|6664.2|6668.7|6665.7|6666.9|6663.9|0
1615843200000|2021-03-15 21:20:00|6667.1|6664.1|6668|6665|6668|6665|6667|6664|0
1615843500000|2021-03-15 21:25:00|6668.1|6665.1|6668.8|6665.8|6669.1|6666.1|6668|6665|0
1615843800000|2021-03-15 21:30:00|6668.7|6665.7|6668.9|6665.9|6669.2|6666.2|6668.3|6665.3|0
1615844100000|2021-03-15 21:35:00|6669|6666|6670.3|6667.3|6670.5|6667.5|6669|6666|0
1615844400000|2021-03-15 21:40:00|6670.4|6667.4|6671.1|6668.1|6671.8|6668.8|6670.3|6667.3|0
1615844700000|2021-03-15 21:45:00|6670.9|6667.9|6672.8|6669.8|6672.8|6669.8|6670.8|6667.8|0
1615845000000|2021-03-15 21:50:00|6672.6|6669.6|6673.6|6670.6|6673.7|6670.7|6672.3|6669.3|0
1615845300000|2021-03-15 21:55:00|6673.7|6670.7|6673.3|6670.3|6675.2|6672.2|6672.4|6669.4|0
1615845600000|2021-03-15 22:00:00|6672.9|6669.9|6669.3|6666.3|6673.2|6670.2|6668.9|6665.9|0
1615845900000|2021-03-15 22:05:00|6669.4|6666.4|6669.3|6666.3|6669.9|6666.9|6668.9|6665.9|0
1615846200000|2021-03-15 22:10:00|6669.4|6666.4|6669.6|6666.6|6672|6669|6669.3|6666.3|0
1615846500000|2021-03-15 22:15:00|6669.5|6666.5|6669.4|6666.4|6670.3|6667.3|6668.8|6665.8|0
1615846800000|2021-03-15 22:20:00|6669.5|6666.5|6668.6|6665.6|6670.2|6667.2|6668.5|6665.5|0
1615847100000|2021-03-15 22:25:00|6668.3|6665.3|6667.4|6664.4|6668.4|6665.4|6666.6|6663.6|0
1615847400000|2021-03-15 22:30:00|6667.3|6664.3|6665.7|6662.7|6667.4|6664.4|6665.2|6662.2|0
1615847700000|2021-03-15 22:35:00|6665.8|6662.8|6665.6|6662.6|6666.1|6663.1|6665.3|6662.3|0
1615848000000|2021-03-15 22:40:00|6665.7|6662.7|6665.9|6662.9|6667.1|6664.1|6665.5|6662.5|0
1615848300000|2021-03-15 22:45:00|6665.2|6662.2|6665.5|6662.5|6666.4|6663.4|6665.1|6662.1|0
1615848600000|2021-03-15 22:50:00|6663.7|6660.7|6665.1|6662.1|6666.1|6663.1|6663.7|6660.7|0
1615848900000|2021-03-15 22:55:00|6664.9|6661.9|6665.1|6662.1|6665.5|6662.5|6664.8|6661.8|0
1615849200000|2021-03-15 23:00:00|6665|6662|6664.1|6661.1|6665.1|6662.1|6663.5|6660.5|0
1615849500000|2021-03-15 23:05:00|6664.2|6661.2|6663.4|6660.4|6665.1|6662.1|6663.4|6660.4|0
1615849800000|2021-03-15 23:10:00|6663.5|6660.5|6660|6657|6663.5|6660.5|6657.8|6654.8|0
1615850100000|2021-03-15 23:15:00|6660.2|6657.2|6659.3|6656.3|6660.3|6657.3|6659|6656|0
1615850400000|2021-03-15 23:20:00|6659.1|6656.1|6660.4|6657.4|6661.9|6658.9|6659|6656|0
1615850700000|2021-03-15 23:25:00|6660|6657|6660.2|6657.2|6660.4|6657.4|6658.5|6655.5|0
1615851000000|2021-03-15 23:30:00|6660.1|6657.1|6661.8|6658.8|6662|6659|6659.3|6656.3|0
1615851300000|2021-03-15 23:35:00|6661.9|6658.9|6661.8|6658.8|6662.9|6659.9|6661.1|6658.1|0
1615851600000|2021-03-15 23:40:00|6661.9|6658.9|6659.8|6656.8|6662.1|6659.1|6659|6656|0
1615851900000|2021-03-15 23:45:00|6659.7|6656.7|6658.5|6655.5|6660.4|6657.4|6658.5|6655.5|0
1615852200000|2021-03-15 23:50:00|6658.8|6655.8|6658.7|6655.7|6659.4|6656.4|6657|6654|0
1615852500000|2021-03-15 23:55:00|6658.6|6655.6|6655.1|6650.1|6659.7|6656.7|6653.8|6650.1|0
1615852800000|2021-03-16 00:00:00|6655.2|6650.2|6655.1|6650.1|6657.2|6652.2|6652|6647|0
1615853100000|2021-03-16 00:05:00|6655.4|6650.4|6652.5|6647.5|6657.7|6652.7|6652.5|6647.5|0
1615853400000|2021-03-16 00:10:00|6652.2|6647.2|6659.3|6654.3|6659.9|6654.9|6652.2|6647.2|0
1615853700000|2021-03-16 00:15:00|6659.4|6654.4|6659.2|6654.2|6661.2|6656.2|6657.3|6652.3|0
1615854000000|2021-03-16 00:20:00|6658.8|6653.8|6659.1|6654.1|6659.3|6654.3|6657.3|6652.3|0
1615854300000|2021-03-16 00:25:00|6659|6654|6656.2|6651.2|6659.1|6654.1|6653.8|6648.8|0
1615854600000|2021-03-16 00:30:00|6656.5|6651.5|6655.2|6650.2|6657.2|6652.2|6653.6|6648.6|0
1615854900000|2021-03-16 00:35:00|6655.4|6650.4|6657.4|6652.4|6658.5|6653.5|6654|6649|0
1615855200000|2021-03-16 00:40:00|6657.5|6652.5|6659.9|6654.9|6661.7|6656.7|6657|6652|0
1615855500000|2021-03-16 00:45:00|6660|6655|6661.8|6656.8|6663.7|6658.7|6659.7|6654.7|0
1615855800000|2021-03-16 00:50:00|6661.9|6656.9|6664.6|6659.6|6665.3|6660.3|6661.9|6656.9|0
1615856100000|2021-03-16 00:55:00|6664.5|6659.5|6665.2|6660.2|6666.3|6661.3|6664.3|6659.3|0
1615856400000|2021-03-16 01:00:00|6665.4|6660.4|6665|6660|6667.5|6662.5|6663.4|6658.4|0
1615856700000|2021-03-16 01:05:00|6665.1|6660.1|6668.6|6663.6|6669.7|6664.7|6664.7|6659.7|0
1615857000000|2021-03-16 01:10:00|6668.8|6663.8|6670.4|6665.4|6670.6|6665.6|6667.9|6662.9|0
1615857300000|2021-03-16 01:15:00|6670.5|6665.5|6678|6673|6679.5|6674.5|6669.8|6664.8|0
1615857600000|2021-03-16 01:20:00|6677.7|6672.7|6676.4|6671.4|6679.3|6674.3|6676.1|6671.1|0
1615857900000|2021-03-16 01:25:00|6676.6|6671.6|6676.5|6671.5|6677.8|6672.8|6675.1|6670.1|0
1615858200000|2021-03-16 01:30:00|6676.4|6671.4|6674.2|6669.2|6677.9|6672.9|6672.2|6667.2|0
1615858500000|2021-03-16 01:35:00|6674.6|6669.6|6673.1|6668.1|6675.4|6670.4|6672.6|6667.6|0
1615858800000|2021-03-16 01:40:00|6673|6668|6673.7|6668.7|6676.6|6671.6|6673|6668|0
1615859100000|2021-03-16 01:45:00|6673.6|6668.6|6676.2|6671.2|6676.3|6671.3|6673.4|6668.4|0
1615859400000|2021-03-16 01:50:00|6676.3|6671.3|6687.2|6682.2|6688.6|6683.6|6674.8|6669.8|0
1615859700000|2021-03-16 01:55:00|6687.1|6682.1|6684.4|6679.4|6688.7|6683.7|6684.1|6679.1|0
1615860000000|2021-03-16 02:00:00|6684.3|6679.3|6681.2|6676.2|6685.2|6680.2|6681|6676|0
1615860300000|2021-03-16 02:05:00|6681.1|6676.1|6681.6|6676.6|6682|6677|6680.1|6675.1|0
1615860600000|2021-03-16 02:10:00|6681.7|6676.7|6675.7|6670.7|6683.1|6678.1|6673.1|6668.1|0
1615860900000|2021-03-16 02:15:00|6675.5|6670.5|6676.7|6671.7|6679|6674|6674.3|6669.3|0
1615861200000|2021-03-16 02:20:00|6676.9|6671.9|6678.2|6673.2|6678.5|6673.5|6676.2|6671.2|0
1615861500000|2021-03-16 02:25:00|6678.1|6673.1|6678.9|6673.9|6680.7|6675.7|6677.1|6672.1|0
1615861800000|2021-03-16 02:30:00|6679|6674|6672.8|6667.8|6679.5|6674.5|6672.2|6667.2|0
1615862100000|2021-03-16 02:35:00|6672.9|6667.9|6670.5|6665.5|6674.8|6669.8|6670.3|6665.3|0
1615862400000|2021-03-16 02:40:00|6670.4|6665.4|6673|6668|6673.9|6668.9|6669.8|6664.8|0
1615862700000|2021-03-16 02:45:00|6672.9|6667.9|6676.6|6671.6|6678.6|6673.6|6672.9|6667.9|0
1615863000000|2021-03-16 02:50:00|6676.5|6671.5|6677.8|6672.8|6680.3|6675.3|6676|6671|0
1615863300000|2021-03-16 02:55:00|6678|6673|6684.7|6679.7|6684.9|6679.9|6678|6673|0
1615863600000|2021-03-16 03:00:00|6684.9|6679.9|6685.2|6680.2|6686.3|6681.3|6683.7|6678.7|0
1615863900000|2021-03-16 03:05:00|6685.3|6680.3|6686.2|6681.2|6688.2|6683.2|6684.5|6679.5|0
1615864200000|2021-03-16 03:10:00|6686.3|6681.3|6685.3|6680.3|6688.5|6683.5|6684.5|6679.5|0
1615864500000|2021-03-16 03:15:00|6685.2|6680.2|6685.2|6680.2|6685.2|6680.2|6683|6678|0
1615864800000|2021-03-16 03:20:00|6685.5|6680.5|6684.3|6679.3|6685.7|6680.7|6682.7|6677.7|0
1615865100000|2021-03-16 03:25:00|6684.2|6679.2|6686.7|6681.7|6687.6|6682.6|6684.2|6679.2|0
1615865400000|2021-03-16 03:30:00|6686.8|6681.8|6682.3|6677.3|6686.8|6681.8|6681.4|6676.4|0
1615865700000|2021-03-16 03:35:00|6682.4|6677.4|6685.8|6680.8|6686.6|6681.6|6682.1|6677.1|0
1615866000000|2021-03-16 03:40:00|6686|6681|6690.3|6685.3|6691.4|6686.4|6685.7|6680.7|0
1615866300000|2021-03-16 03:45:00|6690.1|6685.1|6688.2|6683.2|6690.2|6685.2|6687.5|6682.5|0
1615866600000|2021-03-16 03:50:00|6688.3|6683.3|6688|6683|6688.6|6683.6|6685.9|6680.9|0
1615866900000|2021-03-16 03:55:00|6687.9|6682.9|6686.1|6681.1|6689.1|6684.1|6686|6681|0
1615867200000|2021-03-16 04:00:00|6685.9|6680.9|6688.3|6683.3|6688.7|6683.7|6684.9|6679.9|0
1615867500000|2021-03-16 04:05:00|6688.4|6683.4|6687.4|6682.4|6688.8|6683.8|6686.4|6681.4|0
1615867800000|2021-03-16 04:10:00|6687.3|6682.3|6684.1|6679.1|6687.7|6682.7|6682.6|6677.6|0
1615868100000|2021-03-16 04:15:00|6684.2|6679.2|6683.2|6678.2|6685.3|6680.3|6682.9|6677.9|0
1615868400000|2021-03-16 04:20:00|6683.1|6678.1|6683.8|6678.8|6683.9|6678.9|6680.4|6675.4|0
1615868700000|2021-03-16 04:25:00|6683.7|6678.7|6684|6679|6685.6|6680.6|6682.9|6677.9|0
1615869000000|2021-03-16 04:30:00|6684.1|6679.1|6685.6|6680.6|6685.8|6680.8|6684.1|6679.1|0
1615869300000|2021-03-16 04:35:00|6685.8|6680.8|6685.3|6680.3|6686.4|6681.4|6684.7|6679.7|0
1615869600000|2021-03-16 04:40:00|6685.4|6680.4|6685.5|6680.5|6687.3|6682.3|6685.3|6680.3|0
1615869900000|2021-03-16 04:45:00|6685.4|6680.4|6685.6|6680.6|6687|6682|6685.2|6680.2|0
1615870200000|2021-03-16 04:50:00|6685.5|6680.5|6686.1|6681.1|6686.9|6681.9|6685.3|6680.3|0
1615870500000|2021-03-16 04:55:00|6686.2|6681.2|6688.7|6683.7|6689.4|6684.4|6686.2|6681.2|0
1615870800000|2021-03-16 05:00:00|6688.8|6683.8|6685.2|6680.2|6689.9|6684.9|6683.6|6678.6|0
1615871100000|2021-03-16 05:05:00|6685.3|6680.3|6686.4|6681.4|6687|6682|6683.3|6678.3|0
1615871400000|2021-03-16 05:10:00|6686.1|6681.1|6686.4|6681.4|6687.8|6682.8|6685.7|6680.7|0
1615871700000|2021-03-16 05:15:00|6686.3|6681.3|6687.1|6682.1|6687.6|6682.6|6685.7|6680.7|0
1615872000000|2021-03-16 05:20:00|6687.2|6682.2|6685.9|6680.9|6687.8|6682.8|6685.9|6680.9|0
1615872300000|2021-03-16 05:25:00|6686|6681|6685.5|6680.5|6687.6|6682.6|6684.7|6679.7|0
1615872600000|2021-03-16 05:30:00|6685.6|6680.6|6688.4|6683.4|6689.3|6684.3|6685.6|6680.6|0
1615872900000|2021-03-16 05:35:00|6688.3|6683.3|6693.4|6688.4|6693.4|6688.4|6687.8|6682.8|0
1615873200000|2021-03-16 05:40:00|6693.5|6688.5|6691|6686|6693.5|6688.5|6690|6685|0
1615873500000|2021-03-16 05:45:00|6690.9|6685.9|6693.3|6688.3|6693.5|6688.5|6690.5|6685.5|0
1615873800000|2021-03-16 05:50:00|6693.4|6688.4|6691|6686|6693.4|6688.4|6688.4|6683.4|0
1615874100000|2021-03-16 05:55:00|6691.1|6686.1|6693|6688|6693.3|6688.3|6691.1|6686.1|0
1615874400000|2021-03-16 06:00:00|6693.1|6688.1|6690.9|6685.9|6695|6690|6688.7|6683.7|0
1615874700000|2021-03-16 06:05:00|6691.1|6686.1|6689.3|6684.3|6691.8|6686.8|6689.3|6684.3|0
1615875000000|2021-03-16 06:10:00|6689|6684|6687.7|6682.7|6689.8|6684.8|6685.7|6680.7|0
1615875300000|2021-03-16 06:15:00|6687.6|6682.6|6689|6684|6689.8|6684.8|6686.8|6681.8|0
1615875600000|2021-03-16 06:20:00|6689.4|6684.4|6685.8|6680.8|6690.6|6685.6|6684.7|6679.7|0
1615875900000|2021-03-16 06:25:00|6685.9|6680.9|6685.4|6680.4|6686.8|6681.8|6683|6678|0
1615876200000|2021-03-16 06:30:00|6685.3|6680.3|6687.3|6682.3|6687.8|6682.8|6684|6679|0
1615876500000|2021-03-16 06:35:00|6687.4|6682.4|6688.3|6683.3|6689.7|6684.7|6687.3|6682.3|0
1615876800000|2021-03-16 06:40:00|6688.2|6683.2|6688.7|6683.7|6689.1|6684.1|6687.9|6682.9|0
1615877100000|2021-03-16 06:45:00|6688.6|6683.6|6702.3|6697.3|6702.4|6697.4|6688.4|6683.4|0
1615877400000|2021-03-16 06:50:00|6702.4|6697.4|6700.1|6695.1|6702.5|6697.5|6699.4|6694.4|0
1615877700000|2021-03-16 06:55:00|6699.9|6694.9|6703.3|6698.3|6704.9|6699.9|6699.9|6694.9|0
1615878000000|2021-03-16 07:00:00|6703|6698|6700.7|6695.7|6703.3|6698.3|6699.4|6694.4|0
1615878300000|2021-03-16 07:05:00|6700.8|6695.8|6703.2|6698.2|6705.1|6700.1|6700.8|6695.8|0
1615878600000|2021-03-16 07:10:00|6703.3|6698.3|6706.1|6701.1|6706.5|6701.5|6700.4|6695.4|0
1615878900000|2021-03-16 07:15:00|6706.2|6701.2|6710|6705|6713.2|6708.2|6706.1|6701.1|0
1615879200000|2021-03-16 07:20:00|6709.7|6704.7|6708.8|6703.8|6710.7|6705.7|6708.7|6703.7|0
1615879500000|2021-03-16 07:25:00|6709.1|6704.1|6706.5|6701.5|6710.4|6705.4|6706.2|6701.2|0
1615879800000|2021-03-16 07:30:00|6706.1|6701.1|6698|6693|6706.8|6701.8|6695.8|6690.8|0
1615880100000|2021-03-16 07:35:00|6697.9|6692.9|6692.6|6687.6|6699.9|6694.9|6692.2|6687.2|0
1615880400000|2021-03-16 07:40:00|6692.7|6687.7|6694.6|6689.6|6695.1|6690.1|6691.3|6686.3|0
1615880700000|2021-03-16 07:45:00|6694.5|6689.5|6691.6|6686.6|6694.6|6689.6|6690.1|6685.1|0
1615881000000|2021-03-16 07:50:00|6691.5|6686.5|6693|6688|6693.2|6688.2|6688.7|6683.7|0
1615881300000|2021-03-16 07:55:00|6693.1|6688.1|6692.1|6687.1|6693.9|6688.9|6690.5|6685.5|0
1615881600000|2021-03-16 08:00:00|6692.4|6687.4|6672.7|6669.7|6692.8|6687.8|6668.6|6665.6|0
1615881900000|2021-03-16 08:05:00|6671.8|6668.8|6677.7|6674.7|6682.6|6679.6|6668.2|6665.2|0
1615882200000|2021-03-16 08:10:00|6678.1|6675.1|6679.7|6676.7|6679.8|6676.8|6673.8|6670.8|0
1615882500000|2021-03-16 08:15:00|6679.6|6676.6|6683.9|6680.9|6683.9|6680.9|6678|6675|0
1615882800000|2021-03-16 08:20:00|6684.2|6681.2|6684.2|6681.2|6687.6|6684.6|6683.7|6680.7|0
1615883100000|2021-03-16 08:25:00|6684|6681|6682.5|6679.5|6690.2|6687.2|6680.2|6677.2|0
1615883400000|2021-03-16 08:30:00|6683.5|6680.5|6682.5|6679.5|6689.4|6686.4|6680.4|6677.4|0
1615883700000|2021-03-16 08:35:00|6685.5|6682.5|6682.7|6679.7|6686.3|6683.3|6681.6|6678.6|0
1615884000000|2021-03-16 08:40:00|6682.6|6679.6|6677.2|6674.2|6682.7|6679.7|6674.7|6671.7|0
1615884300000|2021-03-16 08:45:00|6676.9|6673.9|6672.7|6669.7|6679.5|6676.5|6672.4|6669.4|0
1615884600000|2021-03-16 08:50:00|6672.4|6669.4|6673.4|6670.4|6674.6|6671.6|6672.1|6669.1|0
1615884900000|2021-03-16 08:55:00|6673.3|6670.3|6675.1|6672.1|6675.4|6672.4|6672.9|6669.9|0
1615885200000|2021-03-16 09:00:00|6675.2|6672.2|6675|6672|6676.5|6673.5|6674.2|6671.2|0
1615885500000|2021-03-16 09:05:00|6674.8|6671.8|6676.3|6673.3|6676.7|6673.7|6674.4|6671.4|0
1615885800000|2021-03-16 09:10:00|6676.2|6673.2|6679.1|6676.1|6679.5|6676.5|6675.7|6672.7|0
1615886100000|2021-03-16 09:15:00|6679|6676|6679.4|6676.4|6680.1|6677.1|6678.7|6675.7|0
1615886400000|2021-03-16 09:20:00|6679.2|6676.2|6681.8|6678.8|6682.6|6679.6|6679.1|6676.1|0
1615886700000|2021-03-16 09:25:00|6681.9|6678.9|6682|6679|6682.5|6679.5|6680|6677|0
1615887000000|2021-03-16 09:30:00|6682.3|6679.3|6680.3|6677.3|6684|6681|6680|6677|0
1615887300000|2021-03-16 09:35:00|6682.1|6679.1|6682.5|6679.5|6687.3|6684.3|6680.7|6677.7|0
1615887600000|2021-03-16 09:40:00|6684|6681|6685|6682|6685.4|6682.4|6683.2|6680.2|0
1615887900000|2021-03-16 09:45:00|6684.8|6681.8|6684.4|6681.4|6685|6682|6682|6679|0
1615888200000|2021-03-16 09:50:00|6684.3|6681.3|6690|6687|6692.1|6689.1|6681.1|6678.1|0
1615888500000|2021-03-16 09:55:00|6689.9|6686.9|6688.3|6685.3|6690|6687|6684.4|6681.4|0
1615888800000|2021-03-16 10:00:00|6686.4|6683.4|6689.2|6686.2|6689.3|6686.3|6685.3|6682.3|0
1615889100000|2021-03-16 10:05:00|6687.3|6684.3|6687.6|6684.6|6689.6|6686.6|6684.9|6681.9|0
1615889400000|2021-03-16 10:10:00|6687.5|6684.5|6684.6|6681.6|6687.5|6684.5|6683.9|6680.9|0
1615889700000|2021-03-16 10:15:00|6682.7|6679.7|6684.3|6681.3|6685.7|6682.7|6682.3|6679.3|0
1615890000000|2021-03-16 10:20:00|6684.2|6681.2|6680.9|6677.9|6684.6|6681.6|6680.9|6677.9|0
1615890300000|2021-03-16 10:25:00|6680.7|6677.7|6684.6|6681.6|6684.6|6681.6|6680.7|6677.7|0
1615890600000|2021-03-16 10:30:00|6684.7|6681.7|6687.6|6684.6|6688.8|6685.8|6678.6|6675.6|0
1615890900000|2021-03-16 10:35:00|6687.7|6684.7|6693.7|6690.7|6695|6692|6686.7|6683.7|0
1615891200000|2021-03-16 10:40:00|6693.6|6690.6|6694.8|6691.8|6695.4|6692.4|6693|6690|0
1615891500000|2021-03-16 10:45:00|6695|6692|6696|6693|6696.6|6693.6|6690.9|6687.9|0
1615891800000|2021-03-16 10:50:00|6696.1|6693.1|6692.6|6689.6|6696.7|6693.7|6691.7|6688.7|0
1615892100000|2021-03-16 10:55:00|6692.7|6689.7|6696.2|6693.2|6696.2|6693.2|6691.6|6688.6|0
1615892400000|2021-03-16 11:00:00|6691|6688|6690.2|6687.2|6692.3|6689.3|6686.4|6683.4|0
1615892700000|2021-03-16 11:05:00|6690.1|6687.1|6691|6688|6691.6|6688.6|6687.3|6684.3|0
1615893000000|2021-03-16 11:10:00|6691.1|6688.1|6690.4|6687.4|6691.3|6688.3|6690.2|6687.2|0
1615893300000|2021-03-16 11:15:00|6690.8|6687.8|6696.3|6693.3|6696.4|6693.4|6690.8|6687.8|0
1615893600000|2021-03-16 11:20:00|6696.2|6693.2|6696.5|6693.5|6698.9|6695.9|6694.8|6691.8|0
1615893900000|2021-03-16 11:25:00|6696.6|6693.6|6695.6|6692.6|6697.9|6694.9|6695.5|6692.5|0
1615894200000|2021-03-16 11:30:00|6695.4|6692.4|6697.1|6694.1|6697.6|6694.6|6695.1|6692.1|0
1615894500000|2021-03-16 11:35:00|6697.2|6694.2|6700.3|6697.3|6700.3|6697.3|6697|6694|0
1615894800000|2021-03-16 11:40:00|6700.4|6697.4|6698.8|6695.8|6700.9|6697.9|6698.1|6695.1|0
1615895100000|2021-03-16 11:45:00|6698.7|6695.7|6699.7|6696.7|6699.9|6696.9|6698.4|6695.4|0
1615895400000|2021-03-16 11:50:00|6699.6|6696.6|6701.4|6698.4|6701.4|6698.4|6698.7|6695.7|0
1615895700000|2021-03-16 11:55:00|6701.3|6698.3|6701.4|6698.4|6701.4|6698.4|6699.8|6696.8|0
1615896000000|2021-03-16 12:00:00|6701.3|6698.3|6701.1|6698.1|6704.1|6701.1|6699.3|6696.3|0
1615896300000|2021-03-16 12:05:00|6701.4|6698.4|6701|6698|6701.6|6698.6|6699.7|6696.7|0
1615896600000|2021-03-16 12:10:00|6701.1|6698.1|6700.2|6697.2|6701.6|6698.6|6699.1|6696.1|0
1615896900000|2021-03-16 12:15:00|6700.1|6697.1|6701.4|6698.4|6701.4|6698.4|6699.7|6696.7|0
1615897200000|2021-03-16 12:20:00|6701.3|6698.3|6704.1|6701.1|6704.7|6701.7|6701.1|6698.1|0
1615897500000|2021-03-16 12:25:00|6704|6701|6707.6|6704.6|6707.6|6704.6|6703.6|6700.6|0
1615897800000|2021-03-16 12:30:00|6707.5|6704.5|6698.2|6695.2|6709.9|6706.9|6697|6694|0
1615898100000|2021-03-16 12:35:00|6698.1|6695.1|6694.9|6691.9|6698.9|6695.9|6691.5|6688.5|0
1615898400000|2021-03-16 12:40:00|6695|6692|6693.8|6690.8|6695.9|6692.9|6693.3|6690.3|0
1615898700000|2021-03-16 12:45:00|6693.7|6690.7|6698.3|6695.3|6698.3|6695.3|6693.7|6690.7|0
1615899000000|2021-03-16 12:50:00|6698.2|6695.2|6699.6|6696.6|6700.9|6697.9|6697.7|6694.7|0
1615899300000|2021-03-16 12:55:00|6699.4|6696.4|6693.9|6690.9|6699.4|6696.4|6693.7|6690.7|0
1615899600000|2021-03-16 13:00:00|6694.2|6691.2|6694.5|6691.5|6696.5|6693.5|6692.7|6689.7|0
1615899900000|2021-03-16 13:05:00|6694.4|6691.4|6694.7|6691.7|6697.6|6694.6|6694.2|6691.2|0
1615900200000|2021-03-16 13:10:00|6694.6|6691.6|6695.9|6692.9|6697|6694|6694.5|6691.5|0
1615900500000|2021-03-16 13:15:00|6695.8|6692.8|6693.5|6690.5|6696|6693|6693.1|6690.1|0
1615900800000|2021-03-16 13:20:00|6694.6|6691.6|6696|6693|6696.2|6693.2|6694.3|6691.3|0
1615901100000|2021-03-16 13:25:00|6695.7|6692.7|6695.6|6692.6|6700.5|6697.5|6695.6|6692.6|0
1615901400000|2021-03-16 13:30:00|6696.6|6693.6|6712.1|6710.3|6717.4|6715.6|6686.8|6685|0
1615901700000|2021-03-16 13:35:00|6712.4|6710.6|6696.5|6694.7|6720.9|6719.1|6683.6|6681.8|0
1615902000000|2021-03-16 13:40:00|6698.5|6696.7|6722.2|6720.4|6723.1|6721.3|6697.8|6696|0
1615902300000|2021-03-16 13:45:00|6722.1|6720.3|6722.2|6720.4|6732.9|6731.1|6716.7|6714.9|0
1615902600000|2021-03-16 13:50:00|6722.5|6720.7|6704.1|6702.3|6722.7|6720.9|6696.5|6694.7|0
1615902900000|2021-03-16 13:55:00|6704.9|6703.1|6715.4|6713.6|6718.5|6716.7|6701.6|6699.8|0
1615903200000|2021-03-16 14:00:00|6715.1|6713.3|6725.8|6724|6729.8|6728|6706.5|6704.7|0
1615903500000|2021-03-16 14:05:00|6725.2|6723.4|6726.4|6724.6|6727.4|6725.6|6710.4|6708.6|0
1615903800000|2021-03-16 14:10:00|6726.5|6724.7|6727.7|6725.9|6733.5|6731.7|6716.8|6715|0
1615904100000|2021-03-16 14:15:00|6729.2|6727.4|6726.4|6724.6|6733.4|6731.6|6718.8|6717|0
1615904400000|2021-03-16 14:20:00|6728.1|6726.3|6742.3|6740.5|6748.9|6747.1|6725.3|6723.5|0
1615904700000|2021-03-16 14:25:00|6742.1|6740.3|6755.2|6753.4|6755.2|6753.4|6740.9|6739.1|0
1615905000000|2021-03-16 14:30:00|6757.8|6756|6761.3|6759.5|6766.4|6764.6|6757.6|6755.8|0
1615905300000|2021-03-16 14:35:00|6761.7|6759.9|6763|6761.2|6765.6|6763.8|6754.5|6752.7|0
1615905600000|2021-03-16 14:40:00|6763.1|6761.3|6754.2|6752.4|6767.6|6765.8|6748.8|6747|0
1615905900000|2021-03-16 14:45:00|6754.5|6752.7|6757.2|6755.4|6762.1|6760.3|6748.9|6747.1|0
1615906200000|2021-03-16 14:50:00|6757.1|6755.3|6764.7|6762.9|6771.1|6769.3|6756.9|6755.1|0
1615906500000|2021-03-16 14:55:00|6764.6|6762.8|6757.9|6756.1|6770.8|6769|6757.3|6755.5|0
1615906800000|2021-03-16 15:00:00|6757.5|6755.7|6757.9|6756.1|6761|6759.2|6748.3|6746.5|0
1615907100000|2021-03-16 15:05:00|6758|6756.2|6745.2|6743.4|6758.7|6756.9|6743.8|6742|0
1615907400000|2021-03-16 15:10:00|6745.6|6743.8|6743.8|6742|6756.4|6754.6|6740.4|6738.6|0
1615907700000|2021-03-16 15:15:00|6743.6|6741.8|6750|6748.2|6752.1|6750.3|6743.4|6741.6|0
1615908000000|2021-03-16 15:20:00|6750.2|6748.4|6759.6|6757.8|6761.8|6760|6749.7|6747.9|0
1615908300000|2021-03-16 15:25:00|6759.3|6757.5|6754|6752.2|6761.1|6759.3|6751.1|6749.3|0
1615908600000|2021-03-16 15:30:00|6754.2|6752.4|6759.1|6757.3|6765.4|6763.6|6754|6752.2|0
1615908900000|2021-03-16 15:35:00|6758.7|6756.9|6754.1|6752.3|6764.8|6763|6752.8|6751|0
1615909200000|2021-03-16 15:40:00|6754|6752.2|6761.8|6760|6763.3|6761.5|6753.4|6751.6|0
1615909500000|2021-03-16 15:45:00|6761.9|6760.1|6757.3|6755.5|6763.8|6762|6746.1|6744.3|0
1615909800000|2021-03-16 15:50:00|6757.7|6755.9|6754.9|6753.1|6759.5|6757.7|6746|6744.2|0
1615910100000|2021-03-16 15:55:00|6754.4|6752.6|6748.7|6746.9|6756.3|6754.5|6746.1|6744.3|0
1615910400000|2021-03-16 16:00:00|6749.5|6747.7|6753.9|6752.1|6761.2|6759.4|6747.7|6745.9|0
1615910700000|2021-03-16 16:05:00|6754.4|6752.6|6753.5|6751.7|6758.1|6756.3|6749.5|6747.7|0
1615911000000|2021-03-16 16:10:00|6754.1|6752.3|6725.5|6723.7|6754.9|6753.1|6725.1|6723.3|0
1615911300000|2021-03-16 16:15:00|6725.2|6723.4|6724.9|6723.1|6727.6|6725.8|6718|6716.2|0
1615911600000|2021-03-16 16:20:00|6725|6723.2|6697.6|6695.8|6728.9|6727.1|6696.3|6694.5|0
1615911900000|2021-03-16 16:25:00|6697.5|6695.7|6695.6|6693.8|6699.6|6697.8|6683.1|6681.3|0
1615912200000|2021-03-16 16:30:00|6695.5|6693.7|6699.7|6697.9|6705.7|6703.9|6691.2|6689.4|0
1615912500000|2021-03-16 16:35:00|6699.4|6697.6|6701.2|6699.4|6703.5|6701.7|6693.7|6691.9|0
1615912800000|2021-03-16 16:40:00|6701.5|6699.7|6703.2|6701.4|6709.9|6708.1|6698.2|6696.4|0
1615913100000|2021-03-16 16:45:00|6703.3|6701.5|6697.3|6695.5|6706.9|6705.1|6694.1|6692.3|0
1615913400000|2021-03-16 16:50:00|6697|6695.2|6704.3|6702.5|6705|6703.2|6690.5|6688.7|0
1615913700000|2021-03-16 16:55:00|6704.5|6702.7|6707.6|6705.8|6709.4|6707.6|6701.5|6699.7|0
1615914000000|2021-03-16 17:00:00|6707.7|6705.9|6719.6|6717.8|6721.6|6719.8|6707|6705.2|0
1615914300000|2021-03-16 17:05:00|6720|6718.2|6726.1|6724.3|6726.1|6724.3|6715.6|6713.8|0
1615914600000|2021-03-16 17:10:00|6725.9|6724.1|6720.8|6719|6726.7|6724.9|6719.5|6717.7|0
1615914900000|2021-03-16 17:15:00|6720.7|6718.9|6721.2|6719.4|6725.3|6723.5|6716.3|6714.5|0
1615915200000|2021-03-16 17:20:00|6721.4|6719.6|6718.1|6716.3|6721.9|6720.1|6713.8|6712|0
1615915500000|2021-03-16 17:25:00|6718|6716.2|6712.5|6710.7|6724.6|6722.8|6711.8|6710|0
1615915800000|2021-03-16 17:30:00|6712.4|6710.6|6702.8|6701|6713.1|6711.3|6699.7|6697.9|0
1615916100000|2021-03-16 17:35:00|6702.9|6701.1|6700.6|6698.8|6704.3|6702.5|6696.5|6694.7|0
1615916400000|2021-03-16 17:40:00|6700.8|6699|6695.7|6693.9|6704|6702.2|6695.7|6693.9|0
1615916700000|2021-03-16 17:45:00|6695.3|6693.5|6704.4|6702.6|6708.5|6706.7|6693.4|6691.6|0
1615917000000|2021-03-16 17:50:00|6704.6|6702.8|6693.6|6691.8|6707.1|6705.3|6693.1|6691.3|0
1615917300000|2021-03-16 17:55:00|6693.9|6692.1|6699.3|6697.5|6704.3|6702.5|6687.3|6685.5|0
1615917600000|2021-03-16 18:00:00|6699.1|6697.3|6709.1|6707.3|6711.2|6709.4|6697.5|6695.7|0
1615917900000|2021-03-16 18:05:00|6709.6|6707.8|6688.4|6686.6|6709.6|6707.8|6679.1|6677.3|0
1615918200000|2021-03-16 18:10:00|6688.5|6686.7|6693.9|6692.1|6697.5|6695.7|6684.1|6682.3|0
1615918500000|2021-03-16 18:15:00|6692.7|6690.9|6689.9|6688.1|6700.2|6698.4|6689.5|6687.7|0
1615918800000|2021-03-16 18:20:00|6689.5|6687.7|6674.5|6672.7|6690.5|6688.7|6670.6|6668.8|0
1615919100000|2021-03-16 18:25:00|6674.7|6672.9|6649.5|6647.7|6674.7|6672.9|6648.9|6647.1|0
1615919400000|2021-03-16 18:30:00|6649.3|6647.5|6651|6649.2|6662.7|6660.9|6644.9|6643.1|0
1615919700000|2021-03-16 18:35:00|6651.4|6649.6|6644.9|6643.1|6655.1|6653.3|6641.6|6639.8|0
1615920000000|2021-03-16 18:40:00|6644.6|6642.8|6624|6622.2|6650.8|6649|6622.3|6620.5|0
1615920300000|2021-03-16 18:45:00|6623.9|6622.1|6636.6|6634.8|6641.4|6639.6|6622.3|6620.5|0
1615920600000|2021-03-16 18:50:00|6636.5|6634.7|6649.9|6648.1|6650.1|6648.3|6635.7|6633.9|0
1615920900000|2021-03-16 18:55:00|6649.6|6647.8|6655.5|6653.7|6660.2|6658.4|6647.2|6645.4|0
1615921200000|2021-03-16 19:00:00|6655.4|6653.6|6658.2|6656.4|6661.8|6660|6643.9|6642.1|0
1615921500000|2021-03-16 19:05:00|6658.5|6656.7|6663.8|6662|6670.5|6668.7|6656.8|6655|0
1615921800000|2021-03-16 19:10:00|6663.9|6662.1|6671.5|6669.7|6671.5|6669.7|6663|6661.2|0
1615922100000|2021-03-16 19:15:00|6671.6|6669.8|6668.3|6666.5|6675.2|6673.4|6665.2|6663.4|0
1615922400000|2021-03-16 19:20:00|6668.8|6667|6682.4|6680.6|6684.5|6682.7|6668.4|6666.6|0
1615922700000|2021-03-16 19:25:00|6682.8|6681|6676.5|6674.7|6684|6682.2|6669.7|6667.9|0
1615923000000|2021-03-16 19:30:00|6676.9|6675.1|6688.5|6686.7|6689.5|6687.7|6673.3|6671.5|0
1615923300000|2021-03-16 19:35:00|6688.3|6686.5|6687.8|6686|6694.9|6693.1|6680.3|6678.5|0
1615923600000|2021-03-16 19:40:00|6687.6|6685.8|6681.8|6680|6693.3|6691.5|6681.4|6679.6|0
1615923900000|2021-03-16 19:45:00|6682|6680.2|6670.2|6668.4|6688.2|6686.4|6670.2|6668.4|0
1615924200000|2021-03-16 19:50:00|6673.2|6671.4|6669.8|6668|6680.2|6678.4|6668.9|6667.1|0
1615924500000|2021-03-16 19:55:00|6670.3|6668.5|6664.8|6663|6670.6|6668.8|6659.2|6657.4|0
1615924800000|2021-03-16 20:00:00|6665.4|6662.4|6663.5|6660.5|6668.7|6665.7|6659.6|6656.6|0
1615925100000|2021-03-16 20:05:00|6663.4|6660.4|6666.6|6663.6|6669.5|6666.5|6663.4|6660.4|0
1615925400000|2021-03-16 20:10:00|6666.8|6663.8|6667|6664|6668.7|6665.7|6665.3|6662.3|0
1615925700000|2021-03-16 20:15:00|6669.2|6666.2|6668.2|6665.2|6669.4|6666.4|6666.7|6663.7|0
1615926000000|2021-03-16 20:20:00|6668.1|6665.1|6666.5|6663.5|6668.2|6665.2|6665.8|6662.8|0
1615926300000|2021-03-16 20:25:00|6666.4|6663.4|6663.9|6660.9|6666.5|6663.5|6663.9|6660.9|0
1615926600000|2021-03-16 20:30:00|6664|6661|6665|6662|6665|6662|6663.4|6660.4|0
1615926900000|2021-03-16 20:35:00|6665.1|6662.1|6665.8|6662.8|6665.9|6662.9|6664|6661|0
1615927200000|2021-03-16 20:40:00|6665.9|6662.9|6664.8|6661.8|6666|6663|6662.9|6659.9|0
1615927500000|2021-03-16 20:45:00|6664.7|6661.7|6665|6662|6665.4|6662.4|6663.9|6660.9|0
1615927800000|2021-03-16 20:50:00|6665.1|6662.1|6664.9|6661.9|6665.1|6662.1|6664.1|6661.1|0
1615928100000|2021-03-16 20:55:00|6665|6662|6665.3|6662.3|6666.3|6663.3|6662.9|6659.9|0
1615928400000|2021-03-16 21:00:00|6665.4|6662.4|6664.3|6661.3|6665.5|6662.5|6663.2|6660.2|0
1615928700000|2021-03-16 21:05:00|6664.2|6661.2|6664.6|6661.6|6664.6|6661.6|6662.9|6659.9|0
1615929000000|2021-03-16 21:10:00|6665.5|6662.5|6660.6|6657.6|6665.9|6662.9|6660.5|6657.5|0
1615929300000|2021-03-16 21:15:00|6660.9|6657.9|6662.6|6659.6|6663.4|6660.4|6660.3|6657.3|0
1615929600000|2021-03-16 21:20:00|6662.4|6659.4|6660.4|6657.4|6662.4|6659.4|6660.2|6657.2|0
1615929900000|2021-03-16 21:25:00|6660.3|6657.3|6660.2|6657.2|6661.4|6658.4|6658.5|6655.5|0
1615930200000|2021-03-16 21:30:00|6660.3|6657.3|6663|6660|6663.1|6660.1|6660.2|6657.2|0
1615930500000|2021-03-16 21:35:00|6663.1|6660.1|6663.2|6660.2|6664.4|6661.4|6662.9|6659.9|0
1615930800000|2021-03-16 21:40:00|6663.1|6660.1|6664.9|6661.9|6665.1|6662.1|6662.1|6659.1|0
1615931100000|2021-03-16 21:45:00|6664.8|6661.8|6665.8|6662.8|6665.8|6662.8|6664.8|6661.8|0
1615931400000|2021-03-16 21:50:00|6666.2|6663.2|6664.2|6661.2|6666.3|6663.3|6664.2|6661.2|0
1615931700000|2021-03-16 21:55:00|6664.1|6661.1|6664|6661|6664.8|6661.8|6663.8|6660.8|0
1615932000000|2021-03-16 22:00:00|6663.9|6660.9|6666.3|6663.3|6666.5|6663.5|6663.9|6660.9|0
1615932300000|2021-03-16 22:05:00|6666.2|6663.2|6666.6|6663.6|6667.2|6664.2|6665.9|6662.9|0
1615932600000|2021-03-16 22:10:00|6666.7|6663.7|6670.3|6667.3|6670.4|6667.4|6666.7|6663.7|0
1615932900000|2021-03-16 22:15:00|6670.2|6667.2|6668.2|6665.2|6670.4|6667.4|6668|6665|0
1615933200000|2021-03-16 22:20:00|6668.3|6665.3|6669.9|6666.9|6670.3|6667.3|6668.3|6665.3|0
1615933500000|2021-03-16 22:25:00|6669.8|6666.8|6669.4|6666.4|6669.8|6666.8|6667.9|6664.9|0
1615933800000|2021-03-16 22:30:00|6669.3|6666.3|6671|6668|6671.9|6668.9|6669.2|6666.2|0
1615934100000|2021-03-16 22:35:00|6670.9|6667.9|6667.9|6664.9|6671|6668|6667.4|6664.4|0
1615934400000|2021-03-16 22:40:00|6668.1|6665.1|6668.4|6665.4|6669|6666|6667.8|6664.8|0
1615934700000|2021-03-16 22:45:00|6668.6|6665.6|6670.7|6667.7|6670.8|6667.8|6668.6|6665.6|0
1615935000000|2021-03-16 22:50:00|6670.8|6667.8|6669.9|6666.9|6670.8|6667.8|6669.6|6666.6|0
1615935300000|2021-03-16 22:55:00|6669.5|6666.5|6668.4|6665.4|6670.1|6667.1|6668|6665|0
1615935600000|2021-03-16 23:00:00|6668.3|6665.3|6669.4|6666.4|6669.5|6666.5|6667.3|6664.3|0
1615935900000|2021-03-16 23:05:00|6669.5|6666.5|6670.2|6667.2|6672.6|6669.6|6669.5|6666.5|0
1615936200000|2021-03-16 23:10:00|6670.1|6667.1|6669.4|6666.4|6670.8|6667.8|6669.2|6666.2|0
1615936500000|2021-03-16 23:15:00|6669.1|6666.1|6668.5|6665.5|6669.9|6666.9|6668.5|6665.5|0
1615936800000|2021-03-16 23:20:00|6668.4|6665.4|6669|6666|6669.3|6666.3|6668.2|6665.2|0
1615937100000|2021-03-16 23:25:00|6669.1|6666.1|6667.8|6664.8|6669.2|6666.2|6667.6|6664.6|0
1615937400000|2021-03-16 23:30:00|6667.3|6664.3|6667|6664|6667.8|6664.8|6665.6|6662.6|0
1615937700000|2021-03-16 23:35:00|6667.1|6664.1|6663.9|6660.9|6667.2|6664.2|6663.8|6660.8|0
1615938000000|2021-03-16 23:40:00|6663.8|6660.8|6662.6|6659.6|6663.9|6660.9|6662.3|6659.3|0
1615938300000|2021-03-16 23:45:00|6662.2|6659.2|6661.4|6658.4|6662.5|6659.5|6661.2|6658.2|0
1615938600000|2021-03-16 23:50:00|6661.3|6658.3|6660.6|6657.6|6661.6|6658.6|6660.2|6657.2|0
1615938900000|2021-03-16 23:55:00|6660.8|6657.8|6658.6|6653.6|6660.8|6657.8|6656.9|6653.4|0
1615939200000|2021-03-17 00:00:00|6658.1|6653.1|6653.1|6648.1|6659.7|6654.7|6652.1|6647.1|0
1615939500000|2021-03-17 00:05:00|6653.2|6648.2|6646.5|6641.5|6658.3|6653.3|6646.4|6641.4|0
1615939800000|2021-03-17 00:10:00|6646.7|6641.7|6642.8|6637.8|6646.9|6641.9|6634.6|6629.6|0
1615940100000|2021-03-17 00:15:00|6643|6638|6648.7|6643.7|6650.5|6645.5|6642.9|6637.9|0
1615940400000|2021-03-17 00:20:00|6648.5|6643.5|6652.1|6647.1|6653.4|6648.4|6647.8|6642.8|0
1615940700000|2021-03-17 00:25:00|6652.5|6647.5|6653.4|6648.4|6656.5|6651.5|6652.2|6647.2|0
1615941000000|2021-03-17 00:30:00|6653.3|6648.3|6652.2|6647.2|6654.7|6649.7|6650.2|6645.2|0
1615941300000|2021-03-17 00:35:00|6652.7|6647.7|6650.4|6645.4|6654.2|6649.2|6650.1|6645.1|0
1615941600000|2021-03-17 00:40:00|6650.3|6645.3|6651|6646|6652.5|6647.5|6650.2|6645.2|0
1615941900000|2021-03-17 00:45:00|6650.8|6645.8|6650.9|6645.9|6651.9|6646.9|6648.2|6643.2|0
1615942200000|2021-03-17 00:50:00|6651|6646|6648.7|6643.7|6651.2|6646.2|6648.3|6643.3|0
1615942500000|2021-03-17 00:55:00|6648.6|6643.6|6652.2|6647.2|6653.1|6648.1|6643.7|6638.7|0
1615942800000|2021-03-17 01:00:00|6652.3|6647.3|6651|6646|6655.7|6650.7|6650.9|6645.9|0
1615943100000|2021-03-17 01:05:00|6650.9|6645.9|6655|6650|6656|6651|6650.2|6645.2|0
1615943400000|2021-03-17 01:10:00|6655.2|6650.2|6654.6|6649.6|6655.7|6650.7|6652.3|6647.3|0
1615943700000|2021-03-17 01:15:00|6654.5|6649.5|6647.3|6642.3|6654.6|6649.6|6647.1|6642.1|0
1615944000000|2021-03-17 01:20:00|6647.6|6642.6|6646.6|6641.6|6649.6|6644.6|6645.6|6640.6|0
1615944300000|2021-03-17 01:25:00|6646.8|6641.8|6644.3|6639.3|6648.1|6643.1|6643.3|6638.3|0
1615944600000|2021-03-17 01:30:00|6644.2|6639.2|6641|6636|6644.2|6639.2|6638|6633|0
1615944900000|2021-03-17 01:35:00|6640.9|6635.9|6640.5|6635.5|6642.2|6637.2|6637.8|6632.8|0
1615945200000|2021-03-17 01:40:00|6640.6|6635.6|6642.9|6637.9|6643.3|6638.3|6637.8|6632.8|0
1615945500000|2021-03-17 01:45:00|6642.8|6637.8|6644.6|6639.6|6646|6641|6641.1|6636.1|0
1615945800000|2021-03-17 01:50:00|6644.7|6639.7|6643.1|6638.1|6647.3|6642.3|6642.9|6637.9|0
1615946100000|2021-03-17 01:55:00|6643.2|6638.2|6649.5|6644.5|6650|6645|6643.2|6638.2|0
1615946400000|2021-03-17 02:00:00|6649.4|6644.4|6645.3|6640.3|6649.6|6644.6|6645.2|6640.2|0
1615946700000|2021-03-17 02:05:00|6645.2|6640.2|6646.6|6641.6|6646.9|6641.9|6643.8|6638.8|0
1615947000000|2021-03-17 02:10:00|6646.5|6641.5|6649|6644|6650.2|6645.2|6645.7|6640.7|0
1615947300000|2021-03-17 02:15:00|6649.2|6644.2|6652.4|6647.4|6653.2|6648.2|6648.5|6643.5|0
1615947600000|2021-03-17 02:20:00|6652.3|6647.3|6648.1|6643.1|6653.5|6648.5|6648.1|6643.1|0
1615947900000|2021-03-17 02:25:00|6648.2|6643.2|6651.1|6646.1|6651.1|6646.1|6647.8|6642.8|0
1615948200000|2021-03-17 02:30:00|6651.2|6646.2|6648.5|6643.5|6654|6649|6648.1|6643.1|0
1615948500000|2021-03-17 02:35:00|6648.6|6643.6|6649|6644|6651.3|6646.3|6648|6643|0
1615948800000|2021-03-17 02:40:00|6649.1|6644.1|6647.8|6642.8|6649.4|6644.4|6644.6|6639.6|0
1615949100000|2021-03-17 02:45:00|6647.9|6642.9|6645.5|6640.5|6648.7|6643.7|6642.3|6637.3|0
1615949400000|2021-03-17 02:50:00|6645.4|6640.4|6650.2|6645.2|6651.2|6646.2|6645|6640|0
1615949700000|2021-03-17 02:55:00|6650.3|6645.3|6651.2|6646.2|6653.3|6648.3|6649.5|6644.5|0
1615950000000|2021-03-17 03:00:00|6651.1|6646.1|6650.5|6645.5|6652.9|6647.9|6649.7|6644.7|0
1615950300000|2021-03-17 03:05:00|6650.6|6645.6|6651.6|6646.6|6652.1|6647.1|6649.3|6644.3|0
1615950600000|2021-03-17 03:10:00|6651.7|6646.7|6648.5|6643.5|6653.7|6648.7|6648.5|6643.5|0
1615950900000|2021-03-17 03:15:00|6648.3|6643.3|6648.3|6643.3|6650|6645|6647.1|6642.1|0
1615951200000|2021-03-17 03:20:00|6648.2|6643.2|6649.5|6644.5|6650.4|6645.4|6648|6643|0
1615951500000|2021-03-17 03:25:00|6649.2|6644.2|6650|6645|6650.2|6645.2|6648|6643|0
1615951800000|2021-03-17 03:30:00|6650.1|6645.1|6649.8|6644.8|6652.4|6647.4|6649.1|6644.1|0
1615952100000|2021-03-17 03:35:00|6649.9|6644.9|6645.8|6640.8|6650.6|6645.6|6644|6639|0
1615952400000|2021-03-17 03:40:00|6645.5|6640.5|6646|6641|6647|6642|6641|6636|0
1615952700000|2021-03-17 03:45:00|6645.9|6640.9|6645.5|6640.5|6646.2|6641.2|6644.3|6639.3|0
1615953000000|2021-03-17 03:50:00|6645.4|6640.4|6645.2|6640.2|6646|6641|6644|6639|0
1615953300000|2021-03-17 03:55:00|6645.3|6640.3|6645.3|6640.3|6646.4|6641.4|6643.1|6638.1|0
1615953600000|2021-03-17 04:00:00|6645.4|6640.4|6645.2|6640.2|6646.4|6641.4|6644.6|6639.6|0
1615953900000|2021-03-17 04:05:00|6645.3|6640.3|6645.5|6640.5|6647|6642|6645.2|6640.2|0
1615954200000|2021-03-17 04:10:00|6645.4|6640.4|6645.4|6640.4|6646.5|6641.5|6645|6640|0
1615954500000|2021-03-17 04:15:00|6645.5|6640.5|6643.6|6638.6|6646.3|6641.3|6643.5|6638.5|0
1615954800000|2021-03-17 04:20:00|6643.4|6638.4|6644.5|6639.5|6645.3|6640.3|6643.1|6638.1|0
1615955100000|2021-03-17 04:25:00|6644.4|6639.4|6644.3|6639.3|6644.6|6639.6|6642.9|6637.9|0
1615955400000|2021-03-17 04:30:00|6644.4|6639.4|6644.5|6639.5|6645.2|6640.2|6643|6638|0
1615955700000|2021-03-17 04:35:00|6644.4|6639.4|6645|6640|6645.5|6640.5|6643.9|6638.9|0
1615956000000|2021-03-17 04:40:00|6645.1|6640.1|6643.1|6638.1|6645.4|6640.4|6642.3|6637.3|0
1615956300000|2021-03-17 04:45:00|6643.3|6638.3|6641.9|6636.9|6644.6|6639.6|6640.9|6635.9|0
1615956600000|2021-03-17 04:50:00|6642|6637|6642.8|6637.8|6642.8|6637.8|6640.4|6635.4|0
1615956900000|2021-03-17 04:55:00|6642.7|6637.7|6644.8|6639.8|6645.3|6640.3|6642.7|6637.7|0
1615957200000|2021-03-17 05:00:00|6644.4|6639.4|6640.2|6635.2|6647.8|6642.8|6640.2|6635.2|0
1615957500000|2021-03-17 05:05:00|6640.3|6635.3|6642.2|6637.2|6642.4|6637.4|6638|6633|0
1615957800000|2021-03-17 05:10:00|6642.1|6637.1|6638.4|6633.4|6642.1|6637.1|6637.2|6632.2|0
1615958100000|2021-03-17 05:15:00|6638.5|6633.5|6640|6635|6640.2|6635.2|6637.1|6632.1|0
1615958400000|2021-03-17 05:20:00|6640.1|6635.1|6641.4|6636.4|6641.9|6636.9|6638.8|6633.8|0
1615958700000|2021-03-17 05:25:00|6641.3|6636.3|6642.3|6637.3|6642.6|6637.6|6640.2|6635.2|0
1615959000000|2021-03-17 05:30:00|6642.2|6637.2|6640.3|6635.3|6643.4|6638.4|6640.1|6635.1|0
1615959300000|2021-03-17 05:35:00|6640.4|6635.4|6640.9|6635.9|6640.9|6635.9|6638.1|6633.1|0
1615959600000|2021-03-17 05:40:00|6641|6636|6646.5|6641.5|6646.5|6641.5|6640.8|6635.8|0
1615959900000|2021-03-17 05:45:00|6646.4|6641.4|6650.4|6645.4|6651.4|6646.4|6646.3|6641.3|0
1615960200000|2021-03-17 05:50:00|6650.5|6645.5|6651.8|6646.8|6654|6649|6650.4|6645.4|0
1615960500000|2021-03-17 05:55:00|6651.7|6646.7|6651.6|6646.6|6653.1|6648.1|6650.8|6645.8|0
1615960800000|2021-03-17 06:00:00|6652|6647|6650|6645|6652.4|6647.4|6649.9|6644.9|0
1615961100000|2021-03-17 06:05:00|6650.1|6645.1|6650.3|6645.3|6651|6646|6648.7|6643.7|0
1615961400000|2021-03-17 06:10:00|6649.9|6644.9|6652.4|6647.4|6653.3|6648.3|6649.9|6644.9|0
1615961700000|2021-03-17 06:15:00|6652.3|6647.3|6653.6|6648.6|6655.2|6650.2|6651.3|6646.3|0
1615962000000|2021-03-17 06:20:00|6653.7|6648.7|6654.7|6649.7|6655.4|6650.4|6653.6|6648.6|0
1615962300000|2021-03-17 06:25:00|6654.6|6649.6|6654|6649|6655.4|6650.4|6653.6|6648.6|0
1615962600000|2021-03-17 06:30:00|6654.1|6649.1|6648.7|6643.7|6655.3|6650.3|6648.7|6643.7|0
1615962900000|2021-03-17 06:35:00|6648.3|6643.3|6648.3|6643.3|6649.3|6644.3|6647.1|6642.1|0
1615963200000|2021-03-17 06:40:00|6648.4|6643.4|6644.8|6639.8|6648.8|6643.8|6641.1|6636.1|0
1615963500000|2021-03-17 06:45:00|6644.6|6639.6|6644.2|6639.2|6645.9|6640.9|6643.2|6638.2|0
1615963800000|2021-03-17 06:50:00|6644.3|6639.3|6645.6|6640.6|6646.3|6641.3|6644.1|6639.1|0
1615964100000|2021-03-17 06:55:00|6645.5|6640.5|6646.3|6641.3|6647|6642|6644.5|6639.5|0
1615964400000|2021-03-17 07:00:00|6646.4|6641.4|6649.4|6644.4|6650.1|6645.1|6644.7|6639.7|0
1615964700000|2021-03-17 07:05:00|6649.6|6644.6|6647.4|6642.4|6651|6646|6644.6|6639.6|0
1615965000000|2021-03-17 07:10:00|6646.9|6641.9|6647.1|6642.1|6648.1|6643.1|6645.3|6640.3|0
1615965300000|2021-03-17 07:15:00|6646.5|6641.5|6640.1|6635.1|6647.8|6642.8|6639.6|6634.6|0
1615965600000|2021-03-17 07:20:00|6640|6635|6642.4|6637.4|6643|6638|6639.1|6634.1|0
1615965900000|2021-03-17 07:25:00|6641.5|6636.5|6642.1|6637.1|6643.8|6638.8|6639.7|6634.7|0
1615966200000|2021-03-17 07:30:00|6642.2|6637.2|6643.5|6638.5|6644.2|6639.2|6641.5|6636.5|0
1615966500000|2021-03-17 07:35:00|6643.8|6638.8|6643.4|6638.4|6645.1|6640.1|6642.6|6637.6|0
1615966800000|2021-03-17 07:40:00|6643.5|6638.5|6642.2|6637.2|6644.8|6639.8|6642.2|6637.2|0
1615967100000|2021-03-17 07:45:00|6642.3|6637.3|6643.3|6638.3|6644.5|6639.5|6642|6637|0
1615967400000|2021-03-17 07:50:00|6643.5|6638.5|6648|6643|6648.2|6643.2|6640.3|6635.3|0
1615967700000|2021-03-17 07:55:00|6648.2|6643.2|6654.2|6649.2|6657|6652|6647.8|6642.8|0
1615968000000|2021-03-17 08:00:00|6654.1|6649.1|6661.1|6658.1|6672.4|6669.4|6653.1|6648.1|0
1615968300000|2021-03-17 08:05:00|6660.4|6657.4|6665.3|6662.3|6671.9|6668.9|6657.6|6654.6|0
1615968600000|2021-03-17 08:10:00|6665.1|6662.1|6667.6|6664.6|6672.7|6669.7|6665.1|6662.1|0
1615968900000|2021-03-17 08:15:00|6667.7|6664.7|6661.8|6658.8|6670.3|6667.3|6661.3|6658.3|0
1615969200000|2021-03-17 08:20:00|6661.9|6658.9|6662.8|6659.8|6662.9|6659.9|6657.5|6654.5|0
1615969500000|2021-03-17 08:25:00|6662.7|6659.7|6655.1|6652.1|6664.1|6661.1|6655.1|6652.1|0
1615969800000|2021-03-17 08:30:00|6655.3|6652.3|6658.6|6655.6|6661|6658|6654.5|6651.5|0
1615970100000|2021-03-17 08:35:00|6658.2|6655.2|6659.8|6656.8|6662|6659|6657.7|6654.7|0
1615970400000|2021-03-17 08:40:00|6659.9|6656.9|6661.9|6658.9|6664.1|6661.1|6659.9|6656.9|0
1615970700000|2021-03-17 08:45:00|6662.4|6659.4|6660.8|6657.8|6664|6661|6660.8|6657.8|0
1615971000000|2021-03-17 08:50:00|6657.1|6654.1|6657.4|6654.4|6658.3|6655.3|6657.1|6654.1|0
1615971300000|2021-03-17 08:55:00|6657.6|6654.6|6656.6|6653.6|6658.5|6655.5|6656.3|6653.3|0
1615971600000|2021-03-17 09:00:00|6656.5|6653.5|6657.5|6654.5|6657.7|6654.7|6655.5|6652.5|0
1615971900000|2021-03-17 09:05:00|6657.7|6654.7|6655|6652|6657.8|6654.8|6654.8|6651.8|0
1615972200000|2021-03-17 09:10:00|6654.2|6651.2|6652.6|6649.6|6654.6|6651.6|6652.3|6649.3|0
1615972500000|2021-03-17 09:15:00|6652.5|6649.5|6651.6|6648.6|6652.9|6649.9|6650.2|6647.2|0
1615972800000|2021-03-17 09:20:00|6652|6649|6652.6|6649.6|6656.5|6653.5|6650.8|6647.8|0
1615973100000|2021-03-17 09:25:00|6652.9|6649.9|6650.8|6647.8|6655.7|6652.7|6647.3|6644.3|0
1615973400000|2021-03-17 09:30:00|6650|6647|6645.5|6642.5|6654.8|6651.8|6643.3|6640.3|0
1615973700000|2021-03-17 09:35:00|6645.6|6642.6|6643|6640|6645.8|6642.8|6642.5|6639.5|0
1615974000000|2021-03-17 09:40:00|6642.9|6639.9|6638.1|6635.1|6642.9|6639.9|6634.3|6631.3|0
1615974300000|2021-03-17 09:45:00|6635.9|6632.9|6629.2|6626.2|6637.7|6634.7|6626.3|6623.3|0
1615974600000|2021-03-17 09:50:00|6628|6625|6619.6|6616.6|6628.7|6625.7|6619.2|6616.2|0
1615974900000|2021-03-17 09:55:00|6619.7|6616.7|6617.6|6614.6|6620.5|6617.5|6616.1|6613.1|0
1615975200000|2021-03-17 10:00:00|6618|6615|6619.8|6616.8|6623|6620|6614.4|6611.4|0
1615975500000|2021-03-17 10:05:00|6619.7|6616.7|6617.9|6614.9|6622|6619|6616.6|6613.6|0
1615975800000|2021-03-17 10:10:00|6618|6615|6612|6609|6618.5|6615.5|6608.8|6605.8|0
1615976100000|2021-03-17 10:15:00|6612.1|6609.1|6608.7|6605.7|6613.3|6610.3|6608.2|6605.2|0
1615976400000|2021-03-17 10:20:00|6608.8|6605.8|6608.8|6605.8|6610.4|6607.4|6605.3|6602.3|0
1615976700000|2021-03-17 10:25:00|6608.9|6605.9|6611.3|6608.3|6612.8|6609.8|6601.2|6598.2|0
1615977000000|2021-03-17 10:30:00|6611.7|6608.7|6618|6615|6619.9|6616.9|6611.7|6608.7|0
1615977300000|2021-03-17 10:35:00|6618.1|6615.1|6622.7|6619.7|6622.7|6619.7|6617.6|6614.6|0
1615977600000|2021-03-17 10:40:00|6622.9|6619.9|6623.8|6620.8|6626.3|6623.3|6622.8|6619.8|0
1615977900000|2021-03-17 10:45:00|6623.9|6620.9|6621.5|6618.5|6623.9|6620.9|6620.9|6617.9|0
1615978200000|2021-03-17 10:50:00|6623.1|6620.1|6623.5|6620.5|6624.5|6621.5|6621|6618|0
1615978500000|2021-03-17 10:55:00|6623.2|6620.2|6612.5|6609.5|6623.3|6620.3|6611.5|6608.5|0
1615978800000|2021-03-17 11:00:00|6616.8|6613.8|6611.5|6608.5|6616.8|6613.8|6606.9|6603.9|0
1615979100000|2021-03-17 11:05:00|6611.4|6608.4|6611.8|6608.8|6612.1|6609.1|6607.1|6604.1|0
1615979400000|2021-03-17 11:10:00|6611.6|6608.6|6607.5|6604.5|6612.8|6609.8|6606.8|6603.8|0
1615979700000|2021-03-17 11:15:00|6607.2|6604.2|6590.2|6587.2|6607.2|6604.2|6589.6|6586.6|0
1615980000000|2021-03-17 11:20:00|6590|6587|6591.1|6588.1|6594.5|6591.5|6589.6|6586.6|0
1615980300000|2021-03-17 11:25:00|6590.7|6587.7|6589.3|6586.3|6591|6588|6587.2|6584.2|0
1615980600000|2021-03-17 11:30:00|6589.6|6586.6|6564.7|6561.7|6589.6|6586.6|6557.4|6554.4|0
1615980900000|2021-03-17 11:35:00|6564.1|6561.1|6565.1|6562.1|6569.1|6566.1|6554.8|6551.8|0
1615981200000|2021-03-17 11:40:00|6565.4|6562.4|6563.1|6560.1|6566.9|6563.9|6560.3|6557.3|0
1615981500000|2021-03-17 11:45:00|6563.3|6560.3|6553.8|6550.8|6563.3|6560.3|6553.7|6550.7|0
1615981800000|2021-03-17 11:50:00|6553.2|6550.2|6549.7|6546.7|6553.9|6550.9|6548.4|6545.4|0
1615982100000|2021-03-17 11:55:00|6550|6547|6553.2|6550.2|6555.9|6552.9|6550|6547|0
1615982400000|2021-03-17 12:00:00|6554.1|6551.1|6554.2|6551.2|6554.2|6551.2|6547.1|6544.1|0
1615982700000|2021-03-17 12:05:00|6554.3|6551.3|6552.1|6549.1|6554.6|6551.6|6550.3|6547.3|0
1615983000000|2021-03-17 12:10:00|6552|6549|6559.2|6556.2|6560|6557|6548.8|6545.8|0
1615983300000|2021-03-17 12:15:00|6559.8|6556.8|6565.5|6562.5|6565.5|6562.5|6559.4|6556.4|0
1615983600000|2021-03-17 12:20:00|6565.3|6562.3|6563.2|6560.2|6567.4|6564.4|6563.2|6560.2|0
1615983900000|2021-03-17 12:25:00|6563.1|6560.1|6558.4|6555.4|6563.1|6560.1|6557.6|6554.6|0
1615984200000|2021-03-17 12:30:00|6557.9|6554.9|6557.1|6554.1|6560.9|6557.9|6553.7|6550.7|0
1615984500000|2021-03-17 12:35:00|6556.9|6553.9|6556.9|6553.9|6558.4|6555.4|6553.2|6550.2|0
1615984800000|2021-03-17 12:40:00|6557.3|6554.3|6560.6|6557.6|6562.9|6559.9|6555.6|6552.6|0
1615985100000|2021-03-17 12:45:00|6560.4|6557.4|6565.9|6562.9|6566|6563|6560.3|6557.3|0
1615985400000|2021-03-17 12:50:00|6565.6|6562.6|6561.1|6558.1|6566.2|6563.2|6558.7|6555.7|0
1615985700000|2021-03-17 12:55:00|6561.2|6558.2|6569.8|6566.8|6570.1|6567.1|6561|6558|0
1615986000000|2021-03-17 13:00:00|6569.9|6566.9|6569.1|6566.1|6570.8|6567.8|6562.4|6559.4|0
1615986300000|2021-03-17 13:05:00|6569|6566|6568.5|6565.5|6569.9|6566.9|6566|6563|0
1615986600000|2021-03-17 13:10:00|6568.4|6565.4|6574.1|6571.1|6576.9|6573.9|6566.6|6563.6|0
1615986900000|2021-03-17 13:15:00|6574.2|6571.2|6570.5|6567.5|6576.4|6573.4|6570.3|6567.3|0
1615987200000|2021-03-17 13:20:00|6570.3|6567.3|6577.1|6574.1|6577.3|6574.3|6568.6|6565.6|0
1615987500000|2021-03-17 13:25:00|6576.5|6573.5|6577.1|6574.1|6583.9|6580.9|6576|6573|0
1615987800000|2021-03-17 13:30:00|6579.9|6576.9|6560.8|6559|6598.7|6596.9|6560.8|6559|0
1615988100000|2021-03-17 13:35:00|6560.5|6558.7|6534.4|6532.6|6564.9|6563.1|6524.9|6523.1|0
1615988400000|2021-03-17 13:40:00|6534.2|6532.4|6573.5|6571.7|6573.5|6571.7|6531.2|6529.4|0
1615988700000|2021-03-17 13:45:00|6571.7|6569.9|6588.7|6586.9|6591.2|6589.4|6557|6555.2|0
1615989000000|2021-03-17 13:50:00|6588.4|6586.6|6594.1|6592.3|6600.7|6598.9|6582|6580.2|0
1615989300000|2021-03-17 13:55:00|6594.4|6592.6|6607.1|6605.3|6609.8|6608|6582.3|6580.5|0
1615989600000|2021-03-17 14:00:00|6606.2|6604.4|6610.1|6608.3|6616|6614.2|6601.1|6599.3|0
1615989900000|2021-03-17 14:05:00|6609.9|6608.1|6615.9|6614.1|6619.8|6618|6597.7|6595.9|0
1615990200000|2021-03-17 14:10:00|6616|6614.2|6636.1|6634.3|6638.3|6636.5|6612.4|6610.6|0
1615990500000|2021-03-17 14:15:00|6636.6|6634.8|6652.8|6651|6653.9|6652.1|6629.9|6628.1|0
1615990800000|2021-03-17 14:20:00|6652.7|6650.9|6655.8|6654|6658.4|6656.6|6641.6|6639.8|0
1615991100000|2021-03-17 14:25:00|6655.4|6653.6|6647.7|6645.9|6661.7|6659.9|6647.5|6645.7|0
1615991400000|2021-03-17 14:30:00|6647.2|6645.4|6652.9|6651.1|6653.7|6651.9|6631.6|6629.8|0
1615991700000|2021-03-17 14:35:00|6653.1|6651.3|6644.1|6642.3|6667.9|6666.1|6644.1|6642.3|0
1615992000000|2021-03-17 14:40:00|6643.4|6641.6|6616.1|6614.3|6643.8|6642|6614.8|6613|0
1615992300000|2021-03-17 14:45:00|6615.9|6614.1|6618.9|6617.1|6625.9|6624.1|6611.4|6609.6|0
1615992600000|2021-03-17 14:50:00|6617.7|6615.9|6631.4|6629.6|6633.7|6631.9|6612.6|6610.8|0
1615992900000|2021-03-17 14:55:00|6631.1|6629.3|6628|6626.2|6635.4|6633.6|6621.9|6620.1|0
1615993200000|2021-03-17 15:00:00|6629.4|6627.6|6614.4|6612.6|6629.4|6627.6|6602.6|6600.8|0
1615993500000|2021-03-17 15:05:00|6614.2|6612.4|6617.2|6615.4|6623|6621.2|6611.1|6609.3|0
1615993800000|2021-03-17 15:10:00|6617.7|6615.9|6618.7|6616.9|6632.2|6630.4|6613.6|6611.8|0
1615994100000|2021-03-17 15:15:00|6619.3|6617.5|6631.4|6629.6|6631.4|6629.6|6615.9|6614.1|0
1615994400000|2021-03-17 15:20:00|6631.2|6629.4|6623.4|6621.6|6633.8|6632|6620.9|6619.1|0
1615994700000|2021-03-17 15:25:00|6623.5|6621.7|6624.5|6622.7|6628.3|6626.5|6617.7|6615.9|0
1615995000000|2021-03-17 15:30:00|6621.5|6619.7|6611.4|6609.6|6621.7|6619.9|6609.4|6607.6|0
1615995300000|2021-03-17 15:35:00|6611.5|6609.7|6602.2|6600.4|6615.3|6613.5|6600.6|6598.8|0
1615995600000|2021-03-17 15:40:00|6602.3|6600.5|6600.5|6598.7|6604.8|6603|6595.1|6593.3|0
1615995900000|2021-03-17 15:45:00|6600.4|6598.6|6610|6608.2|6612.7|6610.9|6598.1|6596.3|0
1615996200000|2021-03-17 15:50:00|6609.9|6608.1|6608.7|6606.9|6615.8|6614|6608|6606.2|0
1615996500000|2021-03-17 15:55:00|6608.8|6607|6597.5|6595.7|6610|6608.2|6596.9|6595.1|0
1615996800000|2021-03-17 16:00:00|6597.4|6595.6|6582.6|6580.8|6598.1|6596.3|6581.2|6579.4|0
1615997100000|2021-03-17 16:05:00|6583.4|6581.6|6597.9|6596.1|6602.2|6600.4|6582.8|6581|0
1615997400000|2021-03-17 16:10:00|6598.1|6596.3|6598.4|6596.6|6602|6600.2|6594.1|6592.3|0
1615997700000|2021-03-17 16:15:00|6598.5|6596.7|6610|6608.2|6614.7|6612.9|6598.5|6596.7|0
1615998000000|2021-03-17 16:20:00|6609.9|6608.1|6609.4|6607.6|6616.5|6614.7|6609|6607.2|0
1615998300000|2021-03-17 16:25:00|6609.6|6607.8|6623.2|6621.4|6627|6625.2|6609.6|6607.8|0
1615998600000|2021-03-17 16:30:00|6623.3|6621.5|6610.1|6608.3|6623.8|6622|6609.6|6607.8|0
1615998900000|2021-03-17 16:35:00|6610|6608.2|6615.3|6613.5|6618.8|6617|6607.1|6605.3|0
1615999200000|2021-03-17 16:40:00|6615.4|6613.6|6608.4|6606.6|6620.7|6618.9|6606.7|6604.9|0
1615999500000|2021-03-17 16:45:00|6608.2|6606.4|6619.7|6617.9|6622.5|6620.7|6606.7|6604.9|0
1615999800000|2021-03-17 16:50:00|6619.5|6617.7|6625.8|6624|6627.4|6625.6|6619.3|6617.5|0
1616000100000|2021-03-17 16:55:00|6625.4|6623.6|6611.7|6609.9|6630.9|6629.1|6608.4|6606.6|0
1616000400000|2021-03-17 17:00:00|6611.5|6609.7|6618.2|6616.4|6619.3|6617.5|6606.1|6604.3|0
1616000700000|2021-03-17 17:05:00|6618.3|6616.5|6624.6|6622.8|6628.7|6626.9|6617.1|6615.3|0
1616001000000|2021-03-17 17:10:00|6624.5|6622.7|6627|6625.2|6630.5|6628.7|6617.9|6616.1|0
1616001300000|2021-03-17 17:15:00|6626.9|6625.1|6645.2|6643.4|6646.7|6644.9|6622.4|6620.6|0
1616001600000|2021-03-17 17:20:00|6645.3|6643.5|6638.7|6636.9|6646.5|6644.7|6634|6632.2|0
1616001900000|2021-03-17 17:25:00|6638.8|6637|6641.1|6639.3|6641.7|6639.9|6633.6|6631.8|0
1616002200000|2021-03-17 17:30:00|6641|6639.2|6633.9|6632.1|6641.7|6639.9|6629.9|6628.1|0
1616002500000|2021-03-17 17:35:00|6634.5|6632.7|6640.1|6638.3|6640.7|6638.9|6634.5|6632.7|0
1616002800000|2021-03-17 17:40:00|6640|6638.2|6639.1|6637.3|6642.5|6640.7|6633.6|6631.8|0
1616003100000|2021-03-17 17:45:00|6639.4|6637.6|6636.5|6634.7|6640.1|6638.3|6634|6632.2|0
1616003400000|2021-03-17 17:50:00|6636.8|6635|6622.1|6620.3|6636.8|6635|6621.8|6620|0
1616003700000|2021-03-17 17:55:00|6622.3|6620.5|6635.2|6633.4|6635.5|6633.7|6622.3|6620.5|0
1616004000000|2021-03-17 18:00:00|6636.1|6634.3|6664|6662.2|6696.1|6694.3|6636.1|6634.3|0
1616004300000|2021-03-17 18:05:00|6664.2|6662.4|6687.4|6685.6|6697.4|6695.6|6663.8|6662|0
1616004600000|2021-03-17 18:10:00|6688.4|6686.6|6730.8|6729|6737.5|6735.7|6688.4|6686.6|0
1616004900000|2021-03-17 18:15:00|6730.7|6728.9|6706.9|6705.1|6735.6|6733.8|6705.9|6704.1|0
1616005200000|2021-03-17 18:20:00|6708.3|6706.5|6696.1|6694.3|6710.7|6708.9|6696|6694.2|0
1616005500000|2021-03-17 18:25:00|6696|6694.2|6680.8|6679|6707.1|6705.3|6680.8|6679|0
1616005800000|2021-03-17 18:30:00|6680.4|6678.6|6688.4|6686.6|6691|6689.2|6673.3|6671.5|0
1616006100000|2021-03-17 18:35:00|6687.6|6685.8|6727.3|6725.5|6727.8|6726|6687.6|6685.8|0
1616006400000|2021-03-17 18:40:00|6727.1|6725.3|6771.9|6770.1|6772|6770.2|6725.3|6723.5|0
1616006700000|2021-03-17 18:45:00|6771.6|6769.8|6755.4|6753.6|6773.9|6772.1|6755.4|6753.6|0
1616007000000|2021-03-17 18:50:00|6754.8|6753|6766.3|6764.5|6768.8|6767|6751.1|6749.3|0
1616007300000|2021-03-17 18:55:00|6765.7|6763.9|6778.9|6777.1|6779|6777.2|6756.4|6754.6|0
1616007600000|2021-03-17 19:00:00|6778.8|6777|6797.8|6796|6799|6797.2|6772.5|6770.7|0
1616007900000|2021-03-17 19:05:00|6797.9|6796.1|6795.6|6793.8|6806.6|6804.8|6794.1|6792.3|0
1616008200000|2021-03-17 19:10:00|6795.9|6794.1|6787|6785.2|6798.6|6796.8|6780.5|6778.7|0
1616008500000|2021-03-17 19:15:00|6786.9|6785.1|6777.3|6775.5|6792.5|6790.7|6774.3|6772.5|0
1616008800000|2021-03-17 19:20:00|6777.4|6775.6|6768.3|6766.5|6777.6|6775.8|6764.4|6762.6|0
1616009100000|2021-03-17 19:25:00|6769.4|6767.6|6774.9|6773.1|6783.2|6781.4|6769.4|6767.6|0
1616009400000|2021-03-17 19:30:00|6775.5|6773.7|6783.4|6781.6|6786.6|6784.8|6773|6771.2|0
1616009700000|2021-03-17 19:35:00|6783.6|6781.8|6755.7|6753.9|6783.7|6781.9|6754.8|6753|0
1616010000000|2021-03-17 19:40:00|6756|6754.2|6750.1|6748.3|6768.8|6767|6749.6|6747.8|0
1616010300000|2021-03-17 19:45:00|6750.4|6748.6|6757.9|6756.1|6758.2|6756.4|6743.8|6742|0
1616010600000|2021-03-17 19:50:00|6757.7|6755.9|6756.1|6754.3|6762.9|6761.1|6741.8|6740|0
1616010900000|2021-03-17 19:55:00|6755.9|6754.1|6763.6|6761.8|6766|6764.2|6750.8|6749|0
1616011200000|2021-03-17 20:00:00|6765.6|6762.6|6762.3|6759.3|6769.7|6766.7|6757.2|6754.2|11
1616011500000|2021-03-17 20:05:00|6762.1|6759.1|6763.7|6760.7|6764.4|6761.4|6757|6754|0
1616011800000|2021-03-17 20:10:00|6763.6|6760.6|6764.7|6761.7|6765.2|6762.2|6761.4|6758.4|0
1616012100000|2021-03-17 20:15:00|6764.4|6761.4|6763.4|6760.4|6765.6|6762.6|6763.3|6760.3|0
1616012400000|2021-03-17 20:20:00|6763.5|6760.5|6761.9|6758.9|6764.2|6761.2|6761.1|6758.1|0
1616012700000|2021-03-17 20:25:00|6762|6759|6762.2|6759.2|6763|6760|6760.1|6757.1|0
1616013000000|2021-03-17 20:30:00|6762.1|6759.1|6760.9|6757.9|6762.7|6759.7|6760.8|6757.8|0
1616013300000|2021-03-17 20:35:00|6760.7|6757.7|6759.4|6756.4|6760.8|6757.8|6758.7|6755.7|0
1616013600000|2021-03-17 20:40:00|6759.1|6756.1|6763.2|6760.2|6763.4|6760.4|6759|6756|0
1616013900000|2021-03-17 20:45:00|6763.3|6760.3|6764.2|6761.2|6764.2|6761.2|6762.4|6759.4|0
1616014200000|2021-03-17 20:50:00|6764.3|6761.3|6761.5|6758.5|6764.4|6761.4|6761.3|6758.3|0
1616014500000|2021-03-17 20:55:00|6761.4|6758.4|6758.3|6755.3|6761.4|6758.4|6757.1|6754.1|0
1616014800000|2021-03-17 21:00:00|6758.2|6755.2|6758.2|6755.2|6758.5|6755.5|6758|6755|0
1616015100000|2021-03-17 21:05:00|6758.1|6755.1|6758.1|6755.1|6758.5|6755.5|6757.7|6754.7|0
1616015400000|2021-03-17 21:10:00|6758|6755|6758|6755|6759.1|6756.1|6757.8|6754.8|0
1616015700000|2021-03-17 21:15:00|6757.9|6754.9|6761.7|6758.7|6762.2|6759.2|6757.8|6754.8|0
1616016000000|2021-03-17 21:20:00|6761.8|6758.8|6763.4|6760.4|6764.6|6761.6|6761.8|6758.8|0
1616016300000|2021-03-17 21:25:00|6763.7|6760.7|6763.3|6760.3|6765.1|6762.1|6762.9|6759.9|0
1616016600000|2021-03-17 21:30:00|6763.2|6760.2|6763.6|6760.6|6764.7|6761.7|6763.2|6760.2|0
1616016900000|2021-03-17 21:35:00|6763.9|6760.9|6763.4|6760.4|6763.9|6760.9|6763.1|6760.1|0
1616017200000|2021-03-17 21:40:00|6763.5|6760.5|6763.1|6760.1|6764.1|6761.1|6761.7|6758.7|0
1616017500000|2021-03-17 21:45:00|6763.5|6760.5|6762.7|6759.7|6763.7|6760.7|6762.4|6759.4|0
1616017800000|2021-03-17 21:50:00|6762.8|6759.8|6762.7|6759.7|6763.7|6760.7|6762.2|6759.2|0
1616018100000|2021-03-17 21:55:00|6762.6|6759.6|6762.7|6759.7|6763|6760|6761|6758|0
1616018400000|2021-03-17 22:00:00|6763.8|6760.8|6766.1|6763.1|6766.6|6763.6|6763.6|6760.6|0
1616018700000|2021-03-17 22:05:00|6765.8|6762.8|6767.2|6764.2|6767.7|6764.7|6765.1|6762.1|0
1616019000000|2021-03-17 22:10:00|6767.4|6764.4|6766.7|6763.7|6767.6|6764.6|6764.4|6761.4|0
1616019300000|2021-03-17 22:15:00|6767|6764|6765.3|6762.3|6767.2|6764.2|6762.5|6759.5|0
1616019600000|2021-03-17 22:20:00|6765.4|6762.4|6764.3|6761.3|6766.7|6763.7|6761.7|6758.7|0
1616019900000|2021-03-17 22:25:00|6764.1|6761.1|6764.5|6761.5|6764.9|6761.9|6760.4|6757.4|0
1616020200000|2021-03-17 22:30:00|6762.9|6759.9|6765.4|6762.4|6765.5|6762.5|6762.9|6759.9|0
1616020500000|2021-03-17 22:35:00|6765.1|6762.1|6765.8|6762.8|6766|6763|6764.4|6761.4|0
1616020800000|2021-03-17 22:40:00|6765.9|6762.9|6763.7|6760.7|6765.9|6762.9|6763.6|6760.6|0
1616021100000|2021-03-17 22:45:00|6763.5|6760.5|6762.1|6759.1|6763.5|6760.5|6760.9|6757.9|0
1616021400000|2021-03-17 22:50:00|6762.8|6759.8|6762.4|6759.4|6763|6760|6761.8|6758.8|0
1616021700000|2021-03-17 22:55:00|6762.3|6759.3|6762.5|6759.5|6762.9|6759.9|6762.3|6759.3|0
1616022000000|2021-03-17 23:00:00|6762.6|6759.6|6763.5|6760.5|6763.5|6760.5|6762.1|6759.1|0
1616022300000|2021-03-17 23:05:00|6763.7|6760.7|6763|6760|6764.2|6761.2|6763|6760|0
1616022600000|2021-03-17 23:10:00|6763.1|6760.1|6764.6|6761.6|6764.6|6761.6|6762.7|6759.7|0
1616022900000|2021-03-17 23:15:00|6764|6761|6764.6|6761.6|6765.3|6762.3|6764|6761|0
1616023200000|2021-03-17 23:20:00|6764.5|6761.5|6763.6|6760.6|6764.5|6761.5|6763|6760|0
1616023500000|2021-03-17 23:25:00|6763.7|6760.7|6764.5|6761.5|6764.7|6761.7|6763.2|6760.2|0
1616023800000|2021-03-17 23:30:00|6764.4|6761.4|6766.6|6763.6|6767.6|6764.6|6763.9|6760.9|0
1616024100000|2021-03-17 23:35:00|6766.9|6763.9|6768.6|6765.6|6768.7|6765.7|6766.7|6763.7|0
1616024400000|2021-03-17 23:40:00|6768.7|6765.7|6768.9|6765.9|6770.4|6767.4|6768.3|6765.3|0
1616024700000|2021-03-17 23:45:00|6770.3|6767.3|6770.4|6767.4|6770.5|6767.5|6768.7|6765.7|0
1616025000000|2021-03-17 23:50:00|6770.3|6767.3|6772.6|6769.6|6772.6|6769.6|6770.1|6767.1|0
1616025300000|2021-03-17 23:55:00|6772.4|6769.4|6778|6773|6778|6774.2|6772|6769|0
1616025600000|2021-03-18 00:00:00|6778.2|6773.2|6782.3|6777.3|6783.1|6778.1|6777.8|6772.8|0
1616025900000|2021-03-18 00:05:00|6782.2|6777.2|6788.9|6783.9|6790.7|6785.7|6780.8|6775.8|0
1616026200000|2021-03-18 00:10:00|6789|6784|6790.1|6785.1|6791.7|6786.7|6788.2|6783.2|0
1616026500000|2021-03-18 00:15:00|6790.2|6785.2|6791.7|6786.7|6792.6|6787.6|6789.5|6784.5|0
1616026800000|2021-03-18 00:20:00|6791.8|6786.8|6789.6|6784.6|6793.3|6788.3|6789.4|6784.4|0
1616027100000|2021-03-18 00:25:00|6789.7|6784.7|6789.2|6784.2|6792.7|6787.7|6787.4|6782.4|0
1616027400000|2021-03-18 00:30:00|6789.3|6784.3|6790.4|6785.4|6793|6788|6789.3|6784.3|0
1616027700000|2021-03-18 00:35:00|6790.5|6785.5|6789.3|6784.3|6795|6790|6789.2|6784.2|0
1616028000000|2021-03-18 00:40:00|6789.4|6784.4|6790|6785|6790.9|6785.9|6788.2|6783.2|0
1616028300000|2021-03-18 00:45:00|6790.1|6785.1|6792.9|6787.9|6794|6789|6788.8|6783.8|0
1616028600000|2021-03-18 00:50:00|6793|6788|6794.2|6789.2|6794.8|6789.8|6791.4|6786.4|0
1616028900000|2021-03-18 00:55:00|6794.1|6789.1|6795.7|6790.7|6797.1|6792.1|6791.8|6786.8|0
1616029200000|2021-03-18 01:00:00|6795.8|6790.8|6794.4|6789.4|6800.9|6795.9|6793.2|6788.2|0
1616029500000|2021-03-18 01:05:00|6794.3|6789.3|6791.8|6786.8|6796.8|6791.8|6791.8|6786.8|0
1616029800000|2021-03-18 01:10:00|6792|6787|6793.7|6788.7|6794.2|6789.2|6791.7|6786.7|0
1616030100000|2021-03-18 01:15:00|6793.6|6788.6|6795.8|6790.8|6796.6|6791.6|6793|6788|0
1616030400000|2021-03-18 01:20:00|6795.5|6790.5|6793|6788|6797.3|6792.3|6792.8|6787.8|0
1616030700000|2021-03-18 01:25:00|6793.1|6788.1|6788.2|6783.2|6793.7|6788.7|6787.1|6782.1|0
1616031000000|2021-03-18 01:30:00|6788.3|6783.3|6786.7|6781.7|6790.3|6785.3|6783.8|6778.8|0
1616031300000|2021-03-18 01:35:00|6786.8|6781.8|6788.6|6783.6|6789.5|6784.5|6785|6780|0
1616031600000|2021-03-18 01:40:00|6788.7|6783.7|6787.3|6782.3|6789.4|6784.4|6784.3|6779.3|0
1616031900000|2021-03-18 01:45:00|6787.2|6782.2|6789.1|6784.1|6789.5|6784.5|6786.9|6781.9|0
1616032200000|2021-03-18 01:50:00|6789.2|6784.2|6791.5|6786.5|6791.9|6786.9|6789.2|6784.2|0
1616032500000|2021-03-18 01:55:00|6791.6|6786.6|6789.4|6784.4|6792.4|6787.4|6789.4|6784.4|0
1616032800000|2021-03-18 02:00:00|6789.5|6784.5|6782.7|6777.7|6790.4|6785.4|6781.8|6776.8|0
1616033100000|2021-03-18 02:05:00|6782.8|6777.8|6781.3|6776.3|6783.8|6778.8|6780.6|6775.6|0
1616033400000|2021-03-18 02:10:00|6781.2|6776.2|6783|6778|6784.3|6779.3|6779.5|6774.5|0
1616033700000|2021-03-18 02:15:00|6782.8|6777.8|6783.4|6778.4|6784.5|6779.5|6781.9|6776.9|0
1616034000000|2021-03-18 02:20:00|6783.5|6778.5|6780.7|6775.7|6783.5|6778.5|6780.3|6775.3|0
1616034300000|2021-03-18 02:25:00|6780.6|6775.6|6783.7|6778.7|6783.9|6778.9|6780.6|6775.6|0
1616034600000|2021-03-18 02:30:00|6783.5|6778.5|6785.5|6780.5|6786|6781|6783.3|6778.3|0
1616034900000|2021-03-18 02:35:00|6785.8|6780.8|6786.8|6781.8|6787|6782|6785.5|6780.5|0
1616035200000|2021-03-18 02:40:00|6787|6782|6785.8|6780.8|6787.1|6782.1|6785|6780|0
1616035500000|2021-03-18 02:45:00|6786|6781|6778.9|6773.9|6787|6782|6777.3|6772.3|0
1616035800000|2021-03-18 02:50:00|6778.8|6773.8|6781.4|6776.4|6782|6777|6778.1|6773.1|0
1616036100000|2021-03-18 02:55:00|6781.5|6776.5|6784.8|6779.8|6785.4|6780.4|6780.6|6775.6|0
1616036400000|2021-03-18 03:00:00|6784.9|6779.9|6779.1|6774.1|6785.6|6780.6|6779.1|6774.1|0
1616036700000|2021-03-18 03:05:00|6779.2|6774.2|6767.9|6762.9|6779.2|6774.2|6766|6761|0
1616037000000|2021-03-18 03:10:00|6768.1|6763.1|6765.7|6760.7|6771.2|6766.2|6763.7|6758.7|0
1616037300000|2021-03-18 03:15:00|6765.6|6760.6|6762.6|6757.6|6766|6761|6759|6754|0
1616037600000|2021-03-18 03:20:00|6762.4|6757.4|6762.6|6757.6|6764.5|6759.5|6760.3|6755.3|0
1616037900000|2021-03-18 03:25:00|6762.7|6757.7|6753.3|6748.3|6763|6758|6752.9|6747.9|0
1616038200000|2021-03-18 03:30:00|6753.5|6748.5|6755.1|6750.1|6758.5|6753.5|6750.5|6745.5|0
1616038500000|2021-03-18 03:35:00|6755|6750|6756.9|6751.9|6757.1|6752.1|6753.7|6748.7|0
1616038800000|2021-03-18 03:40:00|6757.4|6752.4|6759.2|6754.2|6760|6755|6757|6752|0
1616039100000|2021-03-18 03:45:00|6759.1|6754.1|6759.2|6754.2|6760.7|6755.7|6758.4|6753.4|0
1616039400000|2021-03-18 03:50:00|6759.3|6754.3|6758.5|6753.5|6761|6756|6758.2|6753.2|0
1616039700000|2021-03-18 03:55:00|6758.6|6753.6|6756.4|6751.4|6758.9|6753.9|6756.2|6751.2|0
1616040000000|2021-03-18 04:00:00|6756.6|6751.6|6761.7|6756.7|6762|6757|6756.5|6751.5|0
1616040300000|2021-03-18 04:05:00|6761.8|6756.8|6759.4|6754.4|6762.8|6757.8|6759.3|6754.3|0
1616040600000|2021-03-18 04:10:00|6759.3|6754.3|6757.6|6752.6|6759.6|6754.6|6756.7|6751.7|0
1616040900000|2021-03-18 04:15:00|6757.5|6752.5|6751.8|6746.8|6757.5|6752.5|6751.2|6746.2|0
1616041200000|2021-03-18 04:20:00|6751.7|6746.7|6754.7|6749.7|6756|6751|6749.7|6744.7|0
1616041500000|2021-03-18 04:25:00|6754.6|6749.6|6756|6751|6757.7|6752.7|6754.6|6749.6|0
1616041800000|2021-03-18 04:30:00|6755.9|6750.9|6757.2|6752.2|6757.3|6752.3|6755.2|6750.2|0
1616042100000|2021-03-18 04:35:00|6757.3|6752.3|6760|6755|6761.3|6756.3|6757.2|6752.2|0
1616042400000|2021-03-18 04:40:00|6759.9|6754.9|6761.2|6756.2|6761.7|6756.7|6759.9|6754.9|0
1616042700000|2021-03-18 04:45:00|6761.3|6756.3|6761.3|6756.3|6765.7|6760.7|6761.2|6756.2|0
1616043000000|2021-03-18 04:50:00|6761.5|6756.5|6761.9|6756.9|6762.5|6757.5|6761.2|6756.2|0
1616043300000|2021-03-18 04:55:00|6761.8|6756.8|6764.1|6759.1|6764.5|6759.5|6761.8|6756.8|0
1616043600000|2021-03-18 05:00:00|6764|6759|6756.6|6751.6|6764.1|6759.1|6755.3|6750.3|0
1616043900000|2021-03-18 05:05:00|6756.5|6751.5|6757.3|6752.3|6758.6|6753.6|6755.9|6750.9|0
1616044200000|2021-03-18 05:10:00|6757.4|6752.4|6757.3|6752.3|6758.2|6753.2|6755|6750|0
1616044500000|2021-03-18 05:15:00|6757.4|6752.4|6762.7|6757.7|6763.1|6758.1|6756.3|6751.3|0
1616044800000|2021-03-18 05:20:00|6762.8|6757.8|6763.4|6758.4|6764.6|6759.6|6761.7|6756.7|0
1616045100000|2021-03-18 05:25:00|6763.1|6758.1|6763.4|6758.4|6764.7|6759.7|6762.2|6757.2|0
1616045400000|2021-03-18 05:30:00|6763.3|6758.3|6767.7|6762.7|6768.7|6763.7|6760.1|6755.1|0
1616045700000|2021-03-18 05:35:00|6767.8|6762.8|6765.2|6760.2|6768.8|6763.8|6763.9|6758.9|0
1616046000000|2021-03-18 05:40:00|6765.3|6760.3|6763|6758|6766.3|6761.3|6762.6|6757.6|0
1616046300000|2021-03-18 05:45:00|6762.9|6757.9|6764.2|6759.2|6764.4|6759.4|6761.6|6756.6|0
1616046600000|2021-03-18 05:50:00|6764.3|6759.3|6766.2|6761.2|6766.2|6761.2|6762.8|6757.8|0
1616046900000|2021-03-18 05:55:00|6766.1|6761.1|6764.5|6759.5|6766.9|6761.9|6762.7|6757.7|0
1616047200000|2021-03-18 06:00:00|6764.7|6759.7|6764.1|6759.1|6767.4|6762.4|6762.7|6757.7|0
1616047500000|2021-03-18 06:05:00|6763.9|6758.9|6765.4|6760.4|6766.4|6761.4|6763.9|6758.9|0
1616047800000|2021-03-18 06:10:00|6764.9|6759.9|6766.2|6761.2|6767.6|6762.6|6764.3|6759.3|0
1616048100000|2021-03-18 06:15:00|6766.3|6761.3|6765.6|6760.6|6766.7|6761.7|6764.7|6759.7|0
1616048400000|2021-03-18 06:20:00|6765.8|6760.8|6773.1|6768.1|6773.6|6768.6|6765.7|6760.7|0
1616048700000|2021-03-18 06:25:00|6773.2|6768.2|6773.8|6768.8|6775.6|6770.6|6773.2|6768.2|0
1616049000000|2021-03-18 06:30:00|6774.2|6769.2|6777|6772|6780|6775|6774.2|6769.2|0
1616049300000|2021-03-18 06:35:00|6776.6|6771.6|6778.3|6773.3|6779.3|6774.3|6775.7|6770.7|0
1616049600000|2021-03-18 06:40:00|6778.2|6773.2|6776.3|6771.3|6778.3|6773.3|6775.5|6770.5|0
1616049900000|2021-03-18 06:45:00|6776.5|6771.5|6780.6|6775.6|6780.7|6775.7|6776.5|6771.5|0
1616050200000|2021-03-18 06:50:00|6780.5|6775.5|6775.5|6770.5|6780.5|6775.5|6775.1|6770.1|0
1616050500000|2021-03-18 06:55:00|6775.4|6770.4|6772.7|6767.7|6775.9|6770.9|6770|6765|0
1616050800000|2021-03-18 07:00:00|6772.5|6767.5|6767.2|6762.2|6775.3|6770.3|6763|6758|0
1616051100000|2021-03-18 07:05:00|6767.1|6762.1|6761.8|6756.8|6768.4|6763.4|6761.5|6756.5|0
1616051400000|2021-03-18 07:10:00|6762.1|6757.1|6761.8|6756.8|6763.6|6758.6|6760.5|6755.5|0
1616051700000|2021-03-18 07:15:00|6761.6|6756.6|6755|6750|6761.6|6756.6|6753.8|6748.8|0
1616052000000|2021-03-18 07:20:00|6755.1|6750.1|6725.4|6720.4|6755.8|6750.8|6724.1|6719.1|0
1616052300000|2021-03-18 07:25:00|6725.7|6720.7|6714.2|6709.2|6726.5|6721.5|6713.6|6708.6|0
1616052600000|2021-03-18 07:30:00|6714|6709|6710.3|6705.3|6714.5|6709.5|6703.1|6698.1|0
1616052900000|2021-03-18 07:35:00|6709.7|6704.7|6701.6|6696.6|6712.5|6707.5|6693.5|6688.5|0
1616053200000|2021-03-18 07:40:00|6701.5|6696.5|6687.3|6682.3|6706.4|6701.4|6683.7|6678.7|0
1616053500000|2021-03-18 07:45:00|6687.1|6682.1|6688.8|6683.8|6699.1|6694.1|6687|6682|0
1616053800000|2021-03-18 07:50:00|6689|6684|6705|6700|6705|6700|6682.9|6677.9|0
1616054100000|2021-03-18 07:55:00|6704.9|6699.9|6713.5|6708.5|6714.3|6709.3|6703.1|6698.1|0
1616054400000|2021-03-18 08:00:00|6713.4|6708.4|6706.1|6703.1|6715|6712|6692.7|6689.7|0
1616054700000|2021-03-18 08:05:00|6705.3|6702.3|6721.2|6718.2|6721.2|6718.2|6703.2|6700.2|0
1616055000000|2021-03-18 08:10:00|6720.8|6717.8|6720.4|6717.4|6723.2|6720.2|6710.5|6707.5|0
1616055300000|2021-03-18 08:15:00|6718.7|6715.7|6724.4|6721.4|6729|6726|6714.1|6711.1|0
1616055600000|2021-03-18 08:20:00|6724.2|6721.2|6721.5|6718.5|6732.5|6729.5|6720.8|6717.8|0
1616055900000|2021-03-18 08:25:00|6722.2|6719.2|6724|6721|6734.7|6731.7|6718.4|6715.4|0
1616056200000|2021-03-18 08:30:00|6723.6|6720.6|6717.3|6714.3|6724.4|6721.4|6716.8|6713.8|0
1616056500000|2021-03-18 08:35:00|6717.1|6714.1|6705|6702|6717.9|6714.9|6698|6695|0
1616056800000|2021-03-18 08:40:00|6705.2|6702.2|6698.4|6695.4|6717.8|6714.8|6696.2|6693.2|0
1616057100000|2021-03-18 08:45:00|6698.3|6695.3|6690.9|6687.9|6698.3|6695.3|6689.3|6686.3|0
1616057400000|2021-03-18 08:50:00|6690.2|6687.2|6690.8|6687.8|6692.6|6689.6|6683.6|6680.6|0
1616057700000|2021-03-18 08:55:00|6691|6688|6687.3|6684.3|6693.2|6690.2|6687|6684|0
1616058000000|2021-03-18 09:00:00|6687.5|6684.5|6693|6690|6695.2|6692.2|6684.1|6681.1|0
1616058300000|2021-03-18 09:05:00|6692.9|6689.9|6694.8|6691.8|6695.5|6692.5|6692|6689|0
1616058600000|2021-03-18 09:10:00|6695|6692|6694|6691|6695.1|6692.1|6689.1|6686.1|0
1616058900000|2021-03-18 09:15:00|6693.6|6690.6|6696.6|6693.6|6698|6695|6693.2|6690.2|0
1616059200000|2021-03-18 09:20:00|6695.5|6692.5|6696.9|6693.9|6700.7|6697.7|6695.5|6692.5|0
1616059500000|2021-03-18 09:25:00|6697.2|6694.2|6697.3|6694.3|6700|6697|6695|6692|0
1616059800000|2021-03-18 09:30:00|6696.5|6693.5|6698.4|6695.4|6698.9|6695.9|6692|6689|0
1616060100000|2021-03-18 09:35:00|6698.6|6695.6|6697.1|6694.1|6703.9|6700.9|6695|6692|0
1616060400000|2021-03-18 09:40:00|6697.3|6694.3|6703.1|6700.1|6704.7|6701.7|6695|6692|0
1616060700000|2021-03-18 09:45:00|6699.2|6696.2|6703.8|6700.8|6711.9|6708.9|6698.7|6695.7|0
1616061000000|2021-03-18 09:50:00|6702.1|6699.1|6698.5|6695.5|6707.7|6704.7|6697.1|6694.1|0
1616061300000|2021-03-18 09:55:00|6698.6|6695.6|6696.6|6693.6|6701.9|6698.9|6694.1|6691.1|0
1616061600000|2021-03-18 10:00:00|6697.1|6694.1|6699.3|6696.3|6704|6701|6691.9|6688.9|0
1616061900000|2021-03-18 10:05:00|6699.4|6696.4|6693.3|6690.3|6699.5|6696.5|6681.8|6678.8|0
1616062200000|2021-03-18 10:10:00|6693.4|6690.4|6697.1|6694.1|6699.4|6696.4|6693.3|6690.3|0
1616062500000|2021-03-18 10:15:00|6697.2|6694.2|6693|6690|6699.5|6696.5|6692.2|6689.2|0
1616062800000|2021-03-18 10:20:00|6693.1|6690.1|6690.7|6687.7|6696.6|6693.6|6690|6687|0
1616063100000|2021-03-18 10:25:00|6690.6|6687.6|6694.9|6691.9|6700.5|6697.5|6688.5|6685.5|0
1616063400000|2021-03-18 10:30:00|6693.8|6690.8|6700.4|6697.4|6701.9|6698.9|6693.8|6690.8|0
1616063700000|2021-03-18 10:35:00|6700.8|6697.8|6703.7|6700.7|6706.2|6703.2|6700.8|6697.8|0
1616064000000|2021-03-18 10:40:00|6703.9|6700.9|6705.3|6702.3|6705.9|6702.9|6702.5|6699.5|0
1616064300000|2021-03-18 10:45:00|6705.4|6702.4|6700.7|6697.7|6705.4|6702.4|6700.3|6697.3|0
1616064600000|2021-03-18 10:50:00|6700.8|6697.8|6704.5|6701.5|6704.8|6701.8|6700.7|6697.7|0
1616064900000|2021-03-18 10:55:00|6704.4|6701.4|6701.1|6698.1|6704.9|6701.9|6700.6|6697.6|0
1616065200000|2021-03-18 11:00:00|6701.7|6698.7|6706|6703|6709.4|6706.4|6701.4|6698.4|0
1616065500000|2021-03-18 11:05:00|6705.8|6702.8|6702.9|6699.9|6707.2|6704.2|6701.4|6698.4|0
1616065800000|2021-03-18 11:10:00|6702.8|6699.8|6696.5|6693.5|6703.2|6700.2|6693.9|6690.9|0
1616066100000|2021-03-18 11:15:00|6696.8|6693.8|6694|6691|6696.9|6693.9|6689.5|6686.5|0
1616066400000|2021-03-18 11:20:00|6694.1|6691.1|6694.7|6691.7|6695.9|6692.9|6691.2|6688.2|0
1616066700000|2021-03-18 11:25:00|6694.6|6691.6|6694.4|6691.4|6695.4|6692.4|6692.3|6689.3|0
1616067000000|2021-03-18 11:30:00|6694.3|6691.3|6677.8|6674.8|6695.5|6692.5|6675|6672|0
1616067300000|2021-03-18 11:35:00|6677.5|6674.5|6672.4|6669.4|6677.6|6674.6|6665.9|6662.9|0
1616067600000|2021-03-18 11:40:00|6672.3|6669.3|6669.2|6666.2|6672.3|6669.3|6665|6662|0
1616067900000|2021-03-18 11:45:00|6669.1|6666.1|6677.9|6674.9|6679.2|6676.2|6668.7|6665.7|0
1616068200000|2021-03-18 11:50:00|6677.8|6674.8|6671.5|6668.5|6677.9|6674.9|6669.7|6666.7|0
1616068500000|2021-03-18 11:55:00|6671.6|6668.6|6670.9|6667.9|6672.5|6669.5|6668.9|6665.9|0
1616068800000|2021-03-18 12:00:00|6671|6668|6680.7|6677.7|6681.3|6678.3|6671|6668|0
1616069100000|2021-03-18 12:05:00|6681|6678|6677.4|6674.4|6682.3|6679.3|6677.4|6674.4|0
1616069400000|2021-03-18 12:10:00|6677.3|6674.3|6678.2|6675.2|6679.9|6676.9|6671.4|6668.4|0
1616069700000|2021-03-18 12:15:00|6678.1|6675.1|6672|6669|6678.6|6675.6|6670.2|6667.2|0
1616070000000|2021-03-18 12:20:00|6671.9|6668.9|6671.7|6668.7|6673.4|6670.4|6668.4|6665.4|0
1616070300000|2021-03-18 12:25:00|6671.8|6668.8|6673.2|6670.2|6673.8|6670.8|6670.5|6667.5|0
1616070600000|2021-03-18 12:30:00|6673|6670|6670.9|6667.9|6673.6|6670.6|6668.5|6665.5|0
1616070900000|2021-03-18 12:35:00|6671.1|6668.1|6672.8|6669.8|6674.4|6671.4|6671|6668|0
1616071200000|2021-03-18 12:40:00|6672.7|6669.7|6671.5|6668.5|6674.5|6671.5|6669.8|6666.8|0
1616071500000|2021-03-18 12:45:00|6671.9|6668.9|6670.1|6667.1|6671.9|6668.9|6668.8|6665.8|0
1616071800000|2021-03-18 12:50:00|6670|6667|6667|6664|6670.4|6667.4|6665.9|6662.9|0
1616072100000|2021-03-18 12:55:00|6666.9|6663.9|6671|6668|6671.3|6668.3|6665.5|6662.5|0
1616072400000|2021-03-18 13:00:00|6671.2|6668.2|6669.6|6666.6|6671.2|6668.2|6667.3|6664.3|0
1616072700000|2021-03-18 13:05:00|6669.3|6666.3|6666.4|6663.4|6670.7|6667.7|6664.9|6661.9|0
1616073000000|2021-03-18 13:10:00|6666.3|6663.3|6665.2|6662.2|6666.6|6663.6|6662.2|6659.2|0
1616073300000|2021-03-18 13:15:00|6665|6662|6663.3|6660.3|6665|6662|6661.8|6658.8|0
1616073600000|2021-03-18 13:20:00|6663.2|6660.2|6668.3|6665.3|6669|6666|6662.7|6659.7|0
1616073900000|2021-03-18 13:25:00|6668.6|6665.6|6670|6667|6674.1|6671.1|6665.6|6662.6|0
1616074200000|2021-03-18 13:30:00|6671.3|6668.3|6671|6669.2|6693|6691.2|6662|6660.2|0
1616074500000|2021-03-18 13:35:00|6671.4|6669.6|6668.9|6667.1|6678.4|6676.6|6659.2|6657.4|0
1616074800000|2021-03-18 13:40:00|6668.7|6666.9|6639.8|6638|6672.3|6670.5|6638.1|6636.3|0
1616075100000|2021-03-18 13:45:00|6640.1|6638.3|6629.4|6627.6|6645|6643.2|6620.1|6618.3|0
1616075400000|2021-03-18 13:50:00|6629.3|6627.5|6637.2|6635.4|6647|6645.2|6620.2|6618.4|0
1616075700000|2021-03-18 13:55:00|6637|6635.2|6667.9|6666.1|6667.9|6666.1|6631.5|6629.7|0
1616076000000|2021-03-18 14:00:00|6667.8|6666|6647.1|6645.3|6667.8|6666|6644.3|6642.5|0
1616076300000|2021-03-18 14:05:00|6649.7|6647.9|6631.2|6629.4|6655.5|6653.7|6623.3|6621.5|0
1616076600000|2021-03-18 14:10:00|6631.3|6629.5|6633.6|6631.8|6633.6|6631.8|6618.1|6616.3|0
1616076900000|2021-03-18 14:15:00|6632.7|6630.9|6643.7|6641.9|6644.5|6642.7|6622|6620.2|0
1616077200000|2021-03-18 14:20:00|6643.8|6642|6647|6645.2|6656.5|6654.7|6639.3|6637.5|0
1616077500000|2021-03-18 14:25:00|6647.7|6645.9|6659.2|6657.4|6665.9|6664.1|6644|6642.2|0
1616077800000|2021-03-18 14:30:00|6659.1|6657.3|6655.1|6653.3|6659.8|6658|6644|6642.2|0
1616078100000|2021-03-18 14:35:00|6653.9|6652.1|6680.2|6678.4|6683.3|6681.5|6642.8|6641|0
1616078400000|2021-03-18 14:40:00|6680.4|6678.6|6662.4|6660.6|6682.6|6680.8|6656.9|6655.1|0
1616078700000|2021-03-18 14:45:00|6662.3|6660.5|6657.5|6655.7|6663.1|6661.3|6650.8|6649|0
1616079000000|2021-03-18 14:50:00|6657.9|6656.1|6669.7|6667.9|6671.2|6669.4|6647.1|6645.3|0
1616079300000|2021-03-18 14:55:00|6670.7|6668.9|6667.3|6665.5|6675.6|6673.8|6661.3|6659.5|0
1616079600000|2021-03-18 15:00:00|6668.1|6666.3|6669.4|6667.6|6680.1|6678.3|6665.2|6663.4|0
1616079900000|2021-03-18 15:05:00|6670.8|6669|6676|6674.2|6677.4|6675.6|6666.3|6664.5|0
1616080200000|2021-03-18 15:10:00|6676.3|6674.5|6652.7|6650.9|6677.4|6675.6|6651.3|6649.5|0
1616080500000|2021-03-18 15:15:00|6651.7|6649.9|6654.8|6653|6660.2|6658.4|6649.5|6647.7|0
1616080800000|2021-03-18 15:20:00|6653.7|6651.9|6653.9|6652.1|6666.7|6664.9|6652.5|6650.7|0
1616081100000|2021-03-18 15:25:00|6652.6|6650.8|6664|6662.2|6665.1|6663.3|6649.6|6647.8|0
1616081400000|2021-03-18 15:30:00|6665|6663.2|6651.9|6650.1|6666.5|6664.7|6651.7|6649.9|0
1616081700000|2021-03-18 15:35:00|6651.8|6650|6654.8|6653|6662.1|6660.3|6647|6645.2|0
1616082000000|2021-03-18 15:40:00|6654.9|6653.1|6660.6|6658.8|6660.7|6658.9|6650.5|6648.7|0
1616082300000|2021-03-18 15:45:00|6660.8|6659|6654.5|6652.7|6662.9|6661.1|6650.1|6648.3|0
1616082600000|2021-03-18 15:50:00|6654.1|6652.3|6644.4|6642.6|6660|6658.2|6640.9|6639.1|0
1616082900000|2021-03-18 15:55:00|6644.2|6642.4|6645.8|6644|6648.2|6646.4|6633.6|6631.8|0
1616083200000|2021-03-18 16:00:00|6645.7|6643.9|6656.4|6654.6|6657.9|6656.1|6640.1|6638.3|0
1616083500000|2021-03-18 16:05:00|6656.6|6654.8|6661.6|6659.8|6662.6|6660.8|6651|6649.2|0
1616083800000|2021-03-18 16:10:00|6661.4|6659.6|6671.4|6669.6|6671.4|6669.6|6660.5|6658.7|0
1616084100000|2021-03-18 16:15:00|6671.8|6670|6656.5|6654.7|6672.8|6671|6656.5|6654.7|0
1616084400000|2021-03-18 16:20:00|6656.7|6654.9|6653.9|6652.1|6660.9|6659.1|6648.9|6647.1|0
1616084700000|2021-03-18 16:25:00|6653.6|6651.8|6659.9|6658.1|6668.1|6666.3|6653.6|6651.8|0
1616085000000|2021-03-18 16:30:00|6659.5|6657.7|6646.1|6644.3|6662.2|6660.4|6643.8|6642|0
1616085300000|2021-03-18 16:35:00|6646.7|6644.9|6637.8|6636|6646.9|6645.1|6635.7|6633.9|0
1616085600000|2021-03-18 16:40:00|6637.4|6635.6|6635|6633.2|6641.2|6639.4|6633.4|6631.6|0
1616085900000|2021-03-18 16:45:00|6634.7|6632.9|6627.6|6625.8|6637.3|6635.5|6625.6|6623.8|0
1616086200000|2021-03-18 16:50:00|6627.3|6625.5|6621.8|6620|6628.2|6626.4|6619.4|6617.6|0
1616086500000|2021-03-18 16:55:00|6621.7|6619.9|6604.8|6603|6624|6622.2|6603.9|6602.1|0
1616086800000|2021-03-18 17:00:00|6604.7|6602.9|6622.9|6621.1|6623.4|6621.6|6604.6|6602.8|0
1616087100000|2021-03-18 17:05:00|6623.4|6621.6|6617.9|6616.1|6624.2|6622.4|6613|6611.2|0
1616087400000|2021-03-18 17:10:00|6617.8|6616|6623.3|6621.5|6624.2|6622.4|6611.5|6609.7|0
1616087700000|2021-03-18 17:15:00|6622.8|6621|6633.5|6631.7|6633.9|6632.1|6621.2|6619.4|0
1616088000000|2021-03-18 17:20:00|6633.6|6631.8|6634.3|6632.5|6636.7|6634.9|6631.9|6630.1|0
1616088300000|2021-03-18 17:25:00|6632.8|6631|6635.8|6634|6640.1|6638.3|6631.2|6629.4|0
1616088600000|2021-03-18 17:30:00|6635.6|6633.8|6628.9|6627.1|6635.6|6633.8|6621.5|6619.7|0
1616088900000|2021-03-18 17:35:00|6628.7|6626.9|6633.7|6631.9|6636.6|6634.8|6627.4|6625.6|0
1616089200000|2021-03-18 17:40:00|6633.6|6631.8|6639.1|6637.3|6641.6|6639.8|6631.4|6629.6|0
1616089500000|2021-03-18 17:45:00|6639.7|6637.9|6631.6|6629.8|6640.9|6639.1|6631.5|6629.7|0
1616089800000|2021-03-18 17:50:00|6631.9|6630.1|6639.5|6637.7|6642.7|6640.9|6631.5|6629.7|0
1616090100000|2021-03-18 17:55:00|6639.7|6637.9|6636.8|6635|6640.4|6638.6|6635.3|6633.5|0
1616090400000|2021-03-18 18:00:00|6638.7|6636.9|6628.7|6626.9|6638.7|6636.9|6624.6|6622.8|0
1616090700000|2021-03-18 18:05:00|6629|6627.2|6625.4|6623.6|6637|6635.2|6625.4|6623.6|0
1616091000000|2021-03-18 18:10:00|6625.3|6623.5|6611.7|6609.9|6626.2|6624.4|6607.4|6605.6|0
1616091300000|2021-03-18 18:15:00|6610.8|6609|6603.6|6601.8|6611.3|6609.5|6600.3|6598.5|0
1616091600000|2021-03-18 18:20:00|6604.3|6602.5|6604.3|6602.5|6613.2|6611.4|6600.7|6598.9|0
1616091900000|2021-03-18 18:25:00|6603.5|6601.7|6592.7|6590.9|6604.8|6603|6591.9|6590.1|0
1616092200000|2021-03-18 18:30:00|6592.6|6590.8|6585.6|6583.8|6602.8|6601|6580.6|6578.8|0
1616092500000|2021-03-18 18:35:00|6585.8|6584|6585.1|6583.3|6591.7|6589.9|6578|6576.2|0
1616092800000|2021-03-18 18:40:00|6584.9|6583.1|6562|6560.2|6584.9|6583.1|6554.3|6552.5|0
1616093100000|2021-03-18 18:45:00|6562.1|6560.3|6570.6|6568.8|6571.3|6569.5|6557.5|6555.7|0
1616093400000|2021-03-18 18:50:00|6570.3|6568.5|6565.6|6563.8|6577.7|6575.9|6554.1|6552.3|0
1616093700000|2021-03-18 18:55:00|6567.6|6565.8|6570.4|6568.6|6575.4|6573.6|6564|6562.2|0
1616094000000|2021-03-18 19:00:00|6568.8|6567|6565.4|6563.6|6576.4|6574.6|6561.9|6560.1|0
1616094300000|2021-03-18 19:05:00|6566|6564.2|6565.6|6563.8|6567.1|6565.3|6550.8|6549|0
1616094600000|2021-03-18 19:10:00|6566.6|6564.8|6564.4|6562.6|6574.4|6572.6|6562.3|6560.5|0
1616094900000|2021-03-18 19:15:00|6563.1|6561.3|6556.1|6554.3|6564.9|6563.1|6551.2|6549.4|0
1616095200000|2021-03-18 19:20:00|6557.5|6555.7|6547.1|6545.3|6561|6559.2|6546.2|6544.4|0
1616095500000|2021-03-18 19:25:00|6547.2|6545.4|6565.6|6563.8|6565.8|6564|6543.2|6541.4|0
1616095800000|2021-03-18 19:30:00|6564.7|6562.9|6552.8|6551|6567.2|6565.4|6552.6|6550.8|0
1616096100000|2021-03-18 19:35:00|6552.6|6550.8|6543|6541.2|6558.9|6557.1|6541.3|6539.5|0
1616096400000|2021-03-18 19:40:00|6543.3|6541.5|6533.4|6531.6|6546.6|6544.8|6532.7|6530.9|0
1616096700000|2021-03-18 19:45:00|6534.5|6532.7|6522.4|6520.6|6536.9|6535.1|6522.3|6520.5|0
1616097000000|2021-03-18 19:50:00|6519.7|6517.9|6520.8|6519|6534.9|6533.1|6513.8|6512|0
1616097300000|2021-03-18 19:55:00|6524|6522.2|6522.5|6520.7|6535.1|6533.3|6521.6|6519.8|0
1616097600000|2021-03-18 20:00:00|6522.7|6519.7|6530.7|6527.7|6531.2|6528.2|6522.5|6519.5|22
1616097900000|2021-03-18 20:05:00|6530.8|6527.8|6540|6537|6540.3|6537.3|6530.2|6527.2|0
1616098200000|2021-03-18 20:10:00|6538.5|6535.5|6535.6|6532.6|6539.3|6536.3|6535.6|6532.6|0
1616098500000|2021-03-18 20:15:00|6535.7|6532.7|6535|6532|6537.1|6534.1|6534|6531|0
1616098800000|2021-03-18 20:20:00|6535.1|6532.1|6533.5|6530.5|6535.1|6532.1|6531.2|6528.2|0
1616099100000|2021-03-18 20:25:00|6533.2|6530.2|6533.6|6530.6|6533.6|6530.6|6531|6528|0
1616099400000|2021-03-18 20:30:00|6533.7|6530.7|6528.9|6525.9|6534.8|6531.8|6528.8|6525.8|0
1616099700000|2021-03-18 20:35:00|6528.8|6525.8|6526.9|6523.9|6528.8|6525.8|6526.2|6523.2|0
1616100000000|2021-03-18 20:40:00|6527|6524|6530|6527|6530.6|6527.6|6526.7|6523.7|0
1616100300000|2021-03-18 20:45:00|6529.6|6526.6|6530|6527|6530.9|6527.9|6528.8|6525.8|0
1616100600000|2021-03-18 20:50:00|6529.9|6526.9|6527.3|6524.3|6530.1|6527.1|6527.2|6524.2|0
1616100900000|2021-03-18 20:55:00|6527.4|6524.4|6527.6|6524.6|6528.3|6525.3|6525.2|6522.2|0
1616101200000|2021-03-18 21:00:00|6526.9|6523.9|6527.5|6524.5|6527.7|6524.7|6526.4|6523.4|0
1616101500000|2021-03-18 21:05:00|6527.4|6524.4|6528.5|6525.5|6528.9|6525.9|6527.4|6524.4|0
1616101800000|2021-03-18 21:10:00|6528.6|6525.6|6529.3|6526.3|6530.5|6527.5|6527.9|6524.9|0
1616102100000|2021-03-18 21:15:00|6529.2|6526.2|6528.6|6525.6|6529.5|6526.5|6527.7|6524.7|0
1616102400000|2021-03-18 21:20:00|6528.5|6525.5|6528.8|6525.8|6530.1|6527.1|6527.9|6524.9|0
1616102700000|2021-03-18 21:25:00|6528.9|6525.9|6529.8|6526.8|6530.4|6527.4|6528.9|6525.9|0
1616103000000|2021-03-18 21:30:00|6529.9|6526.9|6530.3|6527.3|6531.2|6528.2|6529.7|6526.7|0
1616103300000|2021-03-18 21:35:00|6530.6|6527.6|6533|6530|6533.1|6530.1|6529.8|6526.8|0
1616103600000|2021-03-18 21:40:00|6532.9|6529.9|6532.1|6529.1|6535.3|6532.3|6531.4|6528.4|0
1616103900000|2021-03-18 21:45:00|6531.9|6528.9|6533.8|6530.8|6534.8|6531.8|6531.4|6528.4|0
1616104200000|2021-03-18 21:50:00|6533.9|6530.9|6536.4|6533.4|6536.4|6533.4|6533.6|6530.6|0
1616104500000|2021-03-18 21:55:00|6536.3|6533.3|6538.8|6535.8|6539.3|6536.3|6535|6532|0
1616104800000|2021-03-18 22:00:00|6538.3|6535.3|6541.9|6538.9|6542.5|6539.5|6537.8|6534.8|0
1616105100000|2021-03-18 22:05:00|6541.8|6538.8|6537.8|6534.8|6541.8|6538.8|6537.4|6534.4|0
1616105400000|2021-03-18 22:10:00|6537.7|6534.7|6538.1|6535.1|6538.2|6535.2|6537.6|6534.6|0
1616105700000|2021-03-18 22:15:00|6538.2|6535.2|6538.4|6535.4|6539.4|6536.4|6537.9|6534.9|0
1616106000000|2021-03-18 22:20:00|6538.7|6535.7|6536.5|6533.5|6538.8|6535.8|6536.5|6533.5|0
1616106300000|2021-03-18 22:25:00|6535.8|6532.8|6535.6|6532.6|6536.8|6533.8|6535.1|6532.1|0
1616106600000|2021-03-18 22:30:00|6535.5|6532.5|6535.3|6532.3|6536|6533|6535.1|6532.1|0
1616106900000|2021-03-18 22:35:00|6535.4|6532.4|6534.9|6531.9|6535.8|6532.8|6534.7|6531.7|0
1616107200000|2021-03-18 22:40:00|6534.8|6531.8|6531.7|6528.7|6534.8|6531.8|6531|6528|0
1616107500000|2021-03-18 22:45:00|6531.5|6528.5|6532.4|6529.4|6533.6|6530.6|6531.5|6528.5|0
1616107800000|2021-03-18 22:50:00|6532.6|6529.6|6531.5|6528.5|6532.7|6529.7|6531.1|6528.1|0
1616108100000|2021-03-18 22:55:00|6531.3|6528.3|6528.9|6525.9|6531.5|6528.5|6528.8|6525.8|0
1616108400000|2021-03-18 23:00:00|6528.6|6525.6|6528.7|6525.7|6529.9|6526.9|6527.9|6524.9|0
1616108700000|2021-03-18 23:05:00|6528.8|6525.8|6530.1|6527.1|6530.1|6527.1|6528.7|6525.7|0
1616109000000|2021-03-18 23:10:00|6530|6527|6528.8|6525.8|6530.4|6527.4|6528.5|6525.5|0
1616109300000|2021-03-18 23:15:00|6528.9|6525.9|6528.6|6525.6|6532.2|6529.2|6528.6|6525.6|0
1616109600000|2021-03-18 23:20:00|6528.5|6525.5|6527.3|6524.3|6529.3|6526.3|6527.3|6524.3|0
1616109900000|2021-03-18 23:25:00|6527.2|6524.2|6527.2|6524.2|6527.3|6524.3|6526.5|6523.5|0
1616110200000|2021-03-18 23:30:00|6527.4|6524.4|6527.4|6524.4|6529.4|6526.4|6527|6524|0
1616110500000|2021-03-18 23:35:00|6527.2|6524.2|6526|6523|6528.1|6525.1|6525.1|6522.1|0
1616110800000|2021-03-18 23:40:00|6525.9|6522.9|6525|6522|6526.8|6523.8|6524.8|6521.8|0
1616111100000|2021-03-18 23:45:00|6525.1|6522.1|6523.9|6520.9|6525.9|6522.9|6523.3|6520.3|0
1616111400000|2021-03-18 23:50:00|6523.8|6520.8|6520.1|6517.1|6524.3|6521.3|6520|6517|0
1616111700000|2021-03-18 23:55:00|6520.4|6517.4|6522.1|6517.1|6522.1|6518.9|6520.2|6516.8|0
1616112000000|2021-03-19 00:00:00|6521.6|6516.6|6526.2|6521.2|6527.3|6522.3|6518.1|6513.1|0
1616112300000|2021-03-19 00:05:00|6526.3|6521.3|6531.8|6526.8|6533.9|6528.9|6525.9|6520.9|0
1616112600000|2021-03-19 00:10:00|6532.1|6527.1|6532.5|6527.5|6533.3|6528.3|6529.8|6524.8|0
1616112900000|2021-03-19 00:15:00|6532.8|6527.8|6530|6525|6533.2|6528.2|6528.9|6523.9|0
1616113200000|2021-03-19 00:20:00|6530.1|6525.1|6528.4|6523.4|6531.1|6526.1|6528.2|6523.2|0
1616113500000|2021-03-19 00:25:00|6528.5|6523.5|6533.8|6528.8|6533.9|6528.9|6527.7|6522.7|0
1616113800000|2021-03-19 00:30:00|6534|6529|6535|6530|6537.6|6532.6|6532.5|6527.5|0
1616114100000|2021-03-19 00:35:00|6535.1|6530.1|6533.1|6528.1|6535.9|6530.9|6532.9|6527.9|0
1616114400000|2021-03-19 00:40:00|6533.2|6528.2|6534.5|6529.5|6536.4|6531.4|6532.2|6527.2|0
1616114700000|2021-03-19 00:45:00|6534.3|6529.3|6536.9|6531.9|6538.2|6533.2|6533.1|6528.1|0
1616115000000|2021-03-19 00:50:00|6537|6532|6537.7|6532.7|6539.4|6534.4|6536.6|6531.6|0
1616115300000|2021-03-19 00:55:00|6537.6|6532.6|6535.4|6530.4|6538.4|6533.4|6534.6|6529.6|0
1616115600000|2021-03-19 01:00:00|6535.6|6530.6|6534.3|6529.3|6537.5|6532.5|6531.1|6526.1|0
1616115900000|2021-03-19 01:05:00|6534.2|6529.2|6533|6528|6534.7|6529.7|6530.5|6525.5|0
1616116200000|2021-03-19 01:10:00|6532.9|6527.9|6529.2|6524.2|6533.6|6528.6|6527.8|6522.8|0
1616116500000|2021-03-19 01:15:00|6529.3|6524.3|6529.9|6524.9|6530.7|6525.7|6526.2|6521.2|0
1616116800000|2021-03-19 01:20:00|6530|6525|6523.2|6518.2|6531.7|6526.7|6521.7|6516.7|0
1616117100000|2021-03-19 01:25:00|6523.1|6518.1|6519.9|6514.9|6523.1|6518.1|6518|6513|0
1616117400000|2021-03-19 01:30:00|6520.1|6515.1|6529.9|6524.9|6530.2|6525.2|6518.6|6513.6|0
1616117700000|2021-03-19 01:35:00|6529.8|6524.8|6535.3|6530.3|6537.1|6532.1|6527.6|6522.6|0
1616118000000|2021-03-19 01:40:00|6535.2|6530.2|6538.2|6533.2|6539.8|6534.8|6535.1|6530.1|0
1616118300000|2021-03-19 01:45:00|6538.4|6533.4|6537.7|6532.7|6540.8|6535.8|6537.4|6532.4|0
1616118600000|2021-03-19 01:50:00|6537.6|6532.6|6536.4|6531.4|6537.6|6532.6|6534.5|6529.5|0
1616118900000|2021-03-19 01:55:00|6536.5|6531.5|6538.4|6533.4|6538.5|6533.5|6535.1|6530.1|0
1616119200000|2021-03-19 02:00:00|6538.3|6533.3|6528|6523|6538.6|6533.6|6526.8|6521.8|0
1616119500000|2021-03-19 02:05:00|6527.9|6522.9|6525.5|6520.5|6527.9|6522.9|6524.1|6519.1|0
1616119800000|2021-03-19 02:10:00|6525.4|6520.4|6529.2|6524.2|6529.2|6524.2|6524.3|6519.3|0
1616120100000|2021-03-19 02:15:00|6529.3|6524.3|6521.8|6516.8|6529.3|6524.3|6521.8|6516.8|0
1616120400000|2021-03-19 02:20:00|6521.6|6516.6|6514.2|6509.2|6522.4|6517.4|6507.6|6502.6|0
1616120700000|2021-03-19 02:25:00|6514.4|6509.4|6517.9|6512.9|6518.2|6513.2|6512.9|6507.9|0
1616121000000|2021-03-19 02:30:00|6518|6513|6518.4|6513.4|6519.2|6514.2|6513.2|6508.2|0
1616121300000|2021-03-19 02:35:00|6518.5|6513.5|6519.2|6514.2|6520.9|6515.9|6517.1|6512.1|0
1616121600000|2021-03-19 02:40:00|6518.8|6513.8|6512.3|6507.3|6519.6|6514.6|6511.3|6506.3|0
1616121900000|2021-03-19 02:45:00|6512.8|6507.8|6515.6|6510.6|6517.4|6512.4|6512.7|6507.7|0
1616122200000|2021-03-19 02:50:00|6515.7|6510.7|6516.4|6511.4|6519.7|6514.7|6514.1|6509.1|0
1616122500000|2021-03-19 02:55:00|6516.5|6511.5|6514.4|6509.4|6518.1|6513.1|6514.4|6509.4|0
1616122800000|2021-03-19 03:00:00|6514.5|6509.5|6516.1|6511.1|6517.6|6512.6|6512.1|6507.1|0
1616123100000|2021-03-19 03:05:00|6516.2|6511.2|6515.7|6510.7|6517.5|6512.5|6514.3|6509.3|0
1616123400000|2021-03-19 03:10:00|6515.6|6510.6|6513.7|6508.7|6517.2|6512.2|6512.7|6507.7|0
1616123700000|2021-03-19 03:15:00|6513.9|6508.9|6520.8|6515.8|6521.3|6516.3|6513.9|6508.9|0
1616124000000|2021-03-19 03:20:00|6520.6|6515.6|6523.4|6518.4|6523.9|6518.9|6519.6|6514.6|0
1616124300000|2021-03-19 03:25:00|6523.5|6518.5|6526.5|6521.5|6528|6523|6522|6517|0
1616124600000|2021-03-19 03:30:00|6526.6|6521.6|6523.9|6518.9|6526.7|6521.7|6523.2|6518.2|0
1616124900000|2021-03-19 03:35:00|6523.7|6518.7|6523.8|6518.8|6526.1|6521.1|6522.5|6517.5|0
1616125200000|2021-03-19 03:40:00|6523.7|6518.7|6530.1|6525.1|6538.7|6533.7|6523.5|6518.5|0
1616125500000|2021-03-19 03:45:00|6530|6525|6526.4|6521.4|6530.7|6525.7|6522.7|6517.7|0
1616125800000|2021-03-19 03:50:00|6526.3|6521.3|6517.4|6512.4|6526.3|6521.3|6513.8|6508.8|0
1616126100000|2021-03-19 03:55:00|6517.2|6512.2|6517|6512|6518.6|6513.6|6513.5|6508.5|0
1616126400000|2021-03-19 04:00:00|6517.1|6512.1|6517.1|6512.1|6518.6|6513.6|6514.6|6509.6|0
1616126700000|2021-03-19 04:05:00|6516.8|6511.8|6519.6|6514.6|6522.3|6517.3|6514.7|6509.7|0
1616127000000|2021-03-19 04:10:00|6519.7|6514.7|6524|6519|6524.8|6519.8|6519.7|6514.7|0
1616127300000|2021-03-19 04:15:00|6524.1|6519.1|6524.7|6519.7|6528.6|6523.6|6521.5|6516.5|0
1616127600000|2021-03-19 04:20:00|6525.3|6520.3|6526.7|6521.7|6528.2|6523.2|6525.3|6520.3|0
1616127900000|2021-03-19 04:25:00|6526.8|6521.8|6528.3|6523.3|6528.7|6523.7|6524.7|6519.7|0
1616128200000|2021-03-19 04:30:00|6528.6|6523.6|6527.4|6522.4|6531|6526|6526.3|6521.3|0
1616128500000|2021-03-19 04:35:00|6527.7|6522.7|6524.7|6519.7|6529.1|6524.1|6523.4|6518.4|0
1616128800000|2021-03-19 04:40:00|6524.6|6519.6|6529|6524|6530.2|6525.2|6524.4|6519.4|0
1616129100000|2021-03-19 04:45:00|6528.9|6523.9|6527.8|6522.8|6529.5|6524.5|6526.4|6521.4|0
1616129400000|2021-03-19 04:50:00|6527.9|6522.9|6529.8|6524.8|6530.3|6525.3|6527.2|6522.2|0
1616129700000|2021-03-19 04:55:00|6529.9|6524.9|6528.5|6523.5|6530.2|6525.2|6527.7|6522.7|0
1616130000000|2021-03-19 05:00:00|6528.4|6523.4|6527.4|6522.4|6533.9|6528.9|6526.2|6521.2|0
1616130300000|2021-03-19 05:05:00|6527.5|6522.5|6530.3|6525.3|6532.7|6527.7|6526.6|6521.6|0
1616130600000|2021-03-19 05:10:00|6530.2|6525.2|6526.7|6521.7|6531.2|6526.2|6524|6519|0
1616130900000|2021-03-19 05:15:00|6526.5|6521.5|6520.8|6515.8|6526.9|6521.9|6516.8|6511.8|0
1616131200000|2021-03-19 05:20:00|6520.7|6515.7|6514.4|6509.4|6520.7|6515.7|6513.1|6508.1|0
1616131500000|2021-03-19 05:25:00|6514.2|6509.2|6515.8|6510.8|6516.7|6511.7|6513.7|6508.7|0
1616131800000|2021-03-19 05:30:00|6515.7|6510.7|6518.7|6513.7|6519.2|6514.2|6512.2|6507.2|0
1616132100000|2021-03-19 05:35:00|6518.6|6513.6|6515.5|6510.5|6518.8|6513.8|6513.2|6508.2|0
1616132400000|2021-03-19 05:40:00|6515.3|6510.3|6515|6510|6517.4|6512.4|6513.7|6508.7|0
1616132700000|2021-03-19 05:45:00|6515.1|6510.1|6518.5|6513.5|6519.6|6514.6|6515|6510|0
1616133000000|2021-03-19 05:50:00|6518.6|6513.6|6518.3|6513.3|6520.2|6515.2|6516.2|6511.2|0
1616133300000|2021-03-19 05:55:00|6517.9|6512.9|6518.7|6513.7|6520.2|6515.2|6515.2|6510.2|0
1616133600000|2021-03-19 06:00:00|6518.6|6513.6|6501.3|6496.3|6518.7|6513.7|6494.6|6489.6|0
1616133900000|2021-03-19 06:05:00|6501.4|6496.4|6496.2|6491.2|6501.4|6496.4|6491.9|6486.9|0
1616134200000|2021-03-19 06:10:00|6496.8|6491.8|6490.4|6485.4|6498.5|6493.5|6486.9|6481.9|0
1616134500000|2021-03-19 06:15:00|6490.5|6485.5|6492.8|6487.8|6494.2|6489.2|6490.4|6485.4|0
1616134800000|2021-03-19 06:20:00|6493.3|6488.3|6502.2|6497.2|6502.5|6497.5|6492.9|6487.9|0
1616135100000|2021-03-19 06:25:00|6502.4|6497.4|6502.9|6497.9|6505.6|6500.6|6500.3|6495.3|0
1616135400000|2021-03-19 06:30:00|6503.4|6498.4|6502.5|6497.5|6506.5|6501.5|6501.4|6496.4|0
1616135700000|2021-03-19 06:35:00|6502.4|6497.4|6502.1|6497.1|6505.1|6500.1|6500.2|6495.2|0
1616136000000|2021-03-19 06:40:00|6502.2|6497.2|6508.3|6503.3|6508.6|6503.6|6498.2|6493.2|0
1616136300000|2021-03-19 06:45:00|6508.2|6503.2|6527.2|6522.2|6528.3|6523.3|6507.7|6502.7|0
1616136600000|2021-03-19 06:50:00|6527.3|6522.3|6532.4|6527.4|6539.6|6534.6|6527.3|6522.3|0
1616136900000|2021-03-19 06:55:00|6531.9|6526.9|6531.6|6526.6|6537.1|6532.1|6529.8|6524.8|0
1616137200000|2021-03-19 07:00:00|6532.3|6527.3|6535.3|6530.3|6536.9|6531.9|6530.1|6525.1|0
1616137500000|2021-03-19 07:05:00|6535.5|6530.5|6534.8|6529.8|6539.9|6534.9|6534.8|6529.8|0
1616137800000|2021-03-19 07:10:00|6534.9|6529.9|6533|6528|6538|6533|6531.3|6526.3|0
1616138100000|2021-03-19 07:15:00|6532.8|6527.8|6549.3|6544.3|6550.8|6545.8|6532.4|6527.4|0
1616138400000|2021-03-19 07:20:00|6549.2|6544.2|6550.7|6545.7|6550.7|6545.7|6544.3|6539.3|0
1616138700000|2021-03-19 07:25:00|6550.5|6545.5|6549.4|6544.4|6554.5|6549.5|6548.1|6543.1|0
1616139000000|2021-03-19 07:30:00|6549|6544|6561|6556|6566|6561|6547.1|6542.1|0
1616139300000|2021-03-19 07:35:00|6561.3|6556.3|6557.3|6552.3|6563.3|6558.3|6556.7|6551.7|0
1616139600000|2021-03-19 07:40:00|6557.4|6552.4|6562.1|6557.1|6565.6|6560.6|6554.8|6549.8|0
1616139900000|2021-03-19 07:45:00|6562.7|6557.7|6559.1|6554.1|6565.5|6560.5|6557.6|6552.6|0
1616140200000|2021-03-19 07:50:00|6559.3|6554.3|6558.7|6553.7|6562.3|6557.3|6555.2|6550.2|0
1616140500000|2021-03-19 07:55:00|6558.8|6553.8|6562.2|6557.2|6564|6559|6558.5|6553.5|0
1616140800000|2021-03-19 08:00:00|6563.2|6558.2|6570.3|6567.3|6579.4|6576.4|6563|6558.2|0
1616141100000|2021-03-19 08:05:00|6570|6567|6581.8|6578.8|6583.4|6580.4|6569.5|6566.5|0
1616141400000|2021-03-19 08:10:00|6582.4|6579.4|6584.9|6581.9|6587.3|6584.3|6581.9|6578.9|0
1616141700000|2021-03-19 08:15:00|6585|6582|6592.3|6589.3|6592.3|6589.3|6583.4|6580.4|0
1616142000000|2021-03-19 08:20:00|6592.6|6589.6|6600.4|6597.4|6600.4|6597.4|6589.4|6586.4|0
1616142300000|2021-03-19 08:25:00|6600.3|6597.3|6604.2|6601.2|6605.7|6602.7|6597.9|6594.9|0
1616142600000|2021-03-19 08:30:00|6604.1|6601.1|6597.3|6594.3|6607.5|6604.5|6594.4|6591.4|0
1616142900000|2021-03-19 08:35:00|6597.1|6594.1|6593.5|6590.5|6598.1|6595.1|6592.4|6589.4|0
1616143200000|2021-03-19 08:40:00|6593.3|6590.3|6595.3|6592.3|6597.9|6594.9|6593.3|6590.3|0
1616143500000|2021-03-19 08:45:00|6595.8|6592.8|6597.3|6594.3|6597.6|6594.6|6592.7|6589.7|0
1616143800000|2021-03-19 08:50:00|6597.4|6594.4|6594.8|6591.8|6599|6596|6593.6|6590.6|0
1616144100000|2021-03-19 08:55:00|6594.7|6591.7|6595.5|6592.5|6597.4|6594.4|6594.7|6591.7|0
1616144400000|2021-03-19 09:00:00|6595.3|6592.3|6595.9|6592.9|6598.9|6595.9|6594.2|6591.2|0
1616144700000|2021-03-19 09:05:00|6595.7|6592.7|6597.1|6594.1|6599.1|6596.1|6595.7|6592.7|0
1616145000000|2021-03-19 09:10:00|6597.4|6594.4|6594.9|6591.9|6599.1|6596.1|6594.9|6591.9|0
1616145300000|2021-03-19 09:15:00|6595.4|6592.4|6597.6|6594.6|6601|6598|6595.4|6592.4|0
1616145600000|2021-03-19 09:20:00|6597.7|6594.7|6596.7|6593.7|6600.1|6597.1|6595.6|6592.6|0
1616145900000|2021-03-19 09:25:00|6596.5|6593.5|6597.2|6594.2|6601.5|6598.5|6596.5|6593.5|0
1616146200000|2021-03-19 09:30:00|6598.7|6595.7|6595|6592|6599.9|6596.9|6593.1|6590.1|0
1616146500000|2021-03-19 09:35:00|6595.6|6592.6|6597.6|6594.6|6600|6597|6594.6|6591.6|0
1616146800000|2021-03-19 09:40:00|6597|6594|6594.9|6591.9|6599.1|6596.1|6594.4|6591.4|0
1616147100000|2021-03-19 09:45:00|6595|6592|6591.1|6588.1|6596.4|6593.4|6591.1|6588.1|0
1616147400000|2021-03-19 09:50:00|6591.2|6588.2|6591.5|6588.5|6595.2|6592.2|6591.2|6588.2|0
1616147700000|2021-03-19 09:55:00|6591.3|6588.3|6594.5|6591.5|6597.4|6594.4|6588.5|6585.5|0
1616148000000|2021-03-19 10:00:00|6593.8|6590.8|6586.1|6583.1|6596.1|6593.1|6586.1|6583.1|0
1616148300000|2021-03-19 10:05:00|6586.2|6583.2|6587.5|6584.5|6592.1|6589.1|6586.2|6583.2|0
1616148600000|2021-03-19 10:10:00|6587.7|6584.7|6582|6579|6589.7|6586.7|6576.1|6573.1|0
1616148900000|2021-03-19 10:15:00|6582.7|6579.7|6578.3|6575.3|6582.7|6579.7|6571.2|6568.2|0
1616149200000|2021-03-19 10:20:00|6578.2|6575.2|6570.9|6567.9|6578.2|6575.2|6570.9|6567.9|0
1616149500000|2021-03-19 10:25:00|6571.2|6568.2|6572.9|6569.9|6573.8|6570.8|6570.8|6567.8|0
1616149800000|2021-03-19 10:30:00|6572.8|6569.8|6572.5|6569.5|6579.4|6576.4|6571.7|6568.7|0
1616150100000|2021-03-19 10:35:00|6573.2|6570.2|6573.4|6570.4|6573.6|6570.6|6570.6|6567.6|0
1616150400000|2021-03-19 10:40:00|6573.6|6570.6|6571.7|6568.7|6574.9|6571.9|6570.3|6567.3|0
1616150700000|2021-03-19 10:45:00|6571.9|6568.9|6575.9|6572.9|6576.7|6573.7|6571.3|6568.3|0
1616151000000|2021-03-19 10:50:00|6575.4|6572.4|6577|6574|6583.1|6580.1|6574.8|6571.8|0
1616151300000|2021-03-19 10:55:00|6576.9|6573.9|6578.9|6575.9|6579.8|6576.8|6575.8|6572.8|0
1616151600000|2021-03-19 11:00:00|6569.5|6566.5|6574.5|6571.5|6576.3|6573.3|6569.5|6566.5|0
1616151900000|2021-03-19 11:05:00|6574.4|6571.4|6574.2|6571.2|6575.9|6572.9|6573.2|6570.2|0
1616152200000|2021-03-19 11:10:00|6574.3|6571.3|6571.3|6568.3|6575.6|6572.6|6571.3|6568.3|0
1616152500000|2021-03-19 11:15:00|6571.5|6568.5|6575.1|6572.1|6575.1|6572.1|6570.3|6567.3|0
1616152800000|2021-03-19 11:20:00|6575.2|6572.2|6566.3|6563.3|6575.5|6572.5|6566.3|6563.3|0
1616153100000|2021-03-19 11:25:00|6564.6|6561.6|6562.4|6559.4|6565.3|6562.3|6559.5|6556.5|0
1616153400000|2021-03-19 11:30:00|6562.6|6559.6|6567|6564|6567|6564|6562.6|6559.6|0
1616153700000|2021-03-19 11:35:00|6567.2|6564.2|6570.7|6567.7|6571.5|6568.5|6567.2|6564.2|0
1616154000000|2021-03-19 11:40:00|6570.8|6567.8|6576.2|6573.2|6576.2|6573.2|6570.8|6567.8|0
1616154300000|2021-03-19 11:45:00|6576.3|6573.3|6582|6579|6582|6579|6576.1|6573.1|0
1616154600000|2021-03-19 11:50:00|6582.1|6579.1|6579.8|6576.8|6584.1|6581.1|6579|6576|0
1616154900000|2021-03-19 11:55:00|6579.9|6576.9|6579.1|6576.1|6582.2|6579.2|6578.7|6575.7|0
1616155200000|2021-03-19 12:00:00|6579.4|6576.4|6579.2|6576.2|6579.9|6576.9|6578|6575|0
1616155500000|2021-03-19 12:05:00|6579.1|6576.1|6575.6|6572.6|6579.2|6576.2|6574.8|6571.8|0
1616155800000|2021-03-19 12:10:00|6575.5|6572.5|6574.5|6571.5|6575.7|6572.7|6572.6|6569.6|0
1616156100000|2021-03-19 12:15:00|6574.4|6571.4|6578.4|6575.4|6579.7|6576.7|6572.9|6569.9|0
1616156400000|2021-03-19 12:20:00|6578.5|6575.5|6576.8|6573.8|6583.9|6580.9|6576|6573|0
1616156700000|2021-03-19 12:25:00|6577.1|6574.1|6574.7|6571.7|6577.8|6574.8|6574.3|6571.3|0
1616157000000|2021-03-19 12:30:00|6574.4|6571.4|6579|6576|6581.8|6578.8|6574.4|6571.4|0
1616157300000|2021-03-19 12:35:00|6578.9|6575.9|6577.2|6574.2|6578.9|6575.9|6576.8|6573.8|0
1616157600000|2021-03-19 12:40:00|6577.1|6574.1|6580.5|6577.5|6580.7|6577.7|6576.9|6573.9|0
1616157900000|2021-03-19 12:45:00|6580.6|6577.6|6576|6573|6582.1|6579.1|6576|6573|0
1616158200000|2021-03-19 12:50:00|6576.1|6573.1|6572.6|6569.6|6576.1|6573.1|6570.7|6567.7|0
1616158500000|2021-03-19 12:55:00|6572.5|6569.5|6576|6573|6576.7|6573.7|6572.1|6569.1|0
1616158800000|2021-03-19 13:00:00|6575.9|6572.9|6557.1|6554.1|6575.9|6572.9|6542.7|6539.7|0
1616159100000|2021-03-19 13:05:00|6557.4|6554.4|6553.9|6550.9|6562.2|6559.2|6553.3|6550.3|0
1616159400000|2021-03-19 13:10:00|6554.5|6551.5|6536.2|6533.2|6554.7|6551.7|6535|6532|0
1616159700000|2021-03-19 13:15:00|6536.6|6533.6|6541.8|6538.8|6543.8|6540.8|6536|6533|0
1616160000000|2021-03-19 13:20:00|6541.6|6538.6|6535.8|6532.8|6541.7|6538.7|6534.7|6531.7|0
1616160300000|2021-03-19 13:25:00|6536|6533|6532|6529|6546.1|6543.1|6532|6529|0
1616160600000|2021-03-19 13:30:00|6527.4|6524.4|6538.1|6536.3|6556.7|6554.9|6487.7|6485.9|0
1616160900000|2021-03-19 13:35:00|6538.6|6536.8|6530.5|6528.7|6549.4|6547.6|6528.2|6526.4|0
1616161200000|2021-03-19 13:40:00|6530.7|6528.9|6504.5|6502.7|6532.7|6530.9|6485.5|6483.7|0
1616161500000|2021-03-19 13:45:00|6503.2|6501.4|6499.2|6497.4|6520.9|6519.1|6492.2|6490.4|0
1616161800000|2021-03-19 13:50:00|6499.6|6497.8|6516.7|6514.9|6527.7|6525.9|6499.3|6497.5|0
1616162100000|2021-03-19 13:55:00|6516.8|6515|6517.6|6515.8|6534|6532.2|6506.4|6504.6|0
1616162400000|2021-03-19 14:00:00|6517.8|6516|6474.2|6472.4|6518.3|6516.5|6471.7|6469.9|0
1616162700000|2021-03-19 14:05:00|6474|6472.2|6475.9|6474.1|6479.3|6477.5|6456.5|6454.7|0
1616163000000|2021-03-19 14:10:00|6478.7|6476.9|6498|6496.2|6500.3|6498.5|6464.8|6463|0
1616163300000|2021-03-19 14:15:00|6498.1|6496.3|6494.4|6492.6|6499.6|6497.8|6487.6|6485.8|0
1616163600000|2021-03-19 14:20:00|6494.5|6492.7|6514.8|6513|6519.9|6518.1|6493.6|6491.8|0
1616163900000|2021-03-19 14:25:00|6516|6514.2|6512.8|6511|6521.5|6519.7|6509.7|6507.9|0
1616164200000|2021-03-19 14:30:00|6513.3|6511.5|6498.5|6496.7|6517.6|6515.8|6494.3|6492.5|0
1616164500000|2021-03-19 14:35:00|6498.4|6496.6|6549.6|6547.8|6550.5|6548.7|6498.4|6496.6|0
1616164800000|2021-03-19 14:40:00|6549.5|6547.7|6552.2|6550.4|6555.4|6553.6|6542.5|6540.7|0
1616165100000|2021-03-19 14:45:00|6551.8|6550|6537.8|6536|6559|6557.2|6537.6|6535.8|0
1616165400000|2021-03-19 14:50:00|6537.9|6536.1|6553.8|6552|6565.9|6564.1|6535|6533.2|0
1616165700000|2021-03-19 14:55:00|6554.1|6552.3|6557.1|6555.3|6558.1|6556.3|6543.4|6541.6|0
1616166000000|2021-03-19 15:00:00|6557|6555.2|6564.3|6562.5|6568.7|6566.9|6548.4|6546.6|0
1616166300000|2021-03-19 15:05:00|6561.1|6559.3|6550.7|6548.9|6563.9|6562.1|6549.7|6547.9|0
1616166600000|2021-03-19 15:10:00|6550.6|6548.8|6551.8|6550|6557.8|6556|6543.6|6541.8|0
1616166900000|2021-03-19 15:15:00|6551.6|6549.8|6545.6|6543.8|6560.7|6558.9|6543.3|6541.5|0
1616167200000|2021-03-19 15:20:00|6545.4|6543.6|6528|6526.2|6551.4|6549.6|6528|6526.2|0
1616167500000|2021-03-19 15:25:00|6528.6|6526.8|6532.8|6531|6532.8|6531|6507|6505.2|0
1616167800000|2021-03-19 15:30:00|6533.1|6531.3|6529.3|6527.5|6535.8|6534|6523|6521.2|0
1616168100000|2021-03-19 15:35:00|6529.5|6527.7|6537.2|6535.4|6542.4|6540.6|6526.6|6524.8|0
1616168400000|2021-03-19 15:40:00|6537.6|6535.8|6538|6536.2|6540.4|6538.6|6530.2|6528.4|0
1616168700000|2021-03-19 15:45:00|6538.4|6536.6|6546|6544.2|6548.7|6546.9|6534.3|6532.5|0
1616169000000|2021-03-19 15:50:00|6545.2|6543.4|6556.5|6554.7|6557.2|6555.4|6535.2|6533.4|0
1616169300000|2021-03-19 15:55:00|6555.9|6554.1|6546.7|6544.9|6559|6557.2|6546.7|6544.9|0
1616169600000|2021-03-19 16:00:00|6548.1|6546.3|6560.8|6559|6562.9|6561.1|6548.1|6546.3|0
1616169900000|2021-03-19 16:05:00|6560.9|6559.1|6560.5|6558.7|6565.3|6563.5|6556.5|6554.7|0
1616170200000|2021-03-19 16:10:00|6560.4|6558.6|6557.4|6555.6|6560.5|6558.7|6548.9|6547.1|0
1616170500000|2021-03-19 16:15:00|6557.9|6556.1|6562.8|6561|6565.3|6563.5|6552.3|6550.5|0
1616170800000|2021-03-19 16:20:00|6561.9|6560.1|6555.1|6553.3|6568.4|6566.6|6552.5|6550.7|0
1616171100000|2021-03-19 16:25:00|6554.9|6553.1|6549.9|6548.1|6556.4|6554.6|6545.3|6543.5|0
1616171400000|2021-03-19 16:30:00|6549.7|6547.9|6556.1|6554.3|6557.7|6555.9|6548.8|6547|0
1616171700000|2021-03-19 16:35:00|6556.4|6554.6|6546.8|6545|6559.7|6557.9|6546.8|6545|0
1616172000000|2021-03-19 16:40:00|6547.4|6545.6|6551.4|6549.6|6555.9|6554.1|6546.9|6545.1|0
1616172300000|2021-03-19 16:45:00|6552.7|6550.9|6562.6|6560.8|6563.1|6561.3|6552.7|6550.9|0
1616172600000|2021-03-19 16:50:00|6562.8|6561|6558.4|6556.6|6566|6564.2|6558.1|6556.3|0
1616172900000|2021-03-19 16:55:00|6558.3|6556.5|6560.6|6558.8|6562.7|6560.9|6555.6|6553.8|0
1616173200000|2021-03-19 17:00:00|6560.5|6558.7|6549.2|6547.4|6561.4|6559.6|6547.4|6545.6|0
1616173500000|2021-03-19 17:05:00|6549|6547.2|6546.3|6544.5|6550.8|6549|6540|6538.2|0
1616173800000|2021-03-19 17:10:00|6546.4|6544.6|6553.2|6551.4|6553.3|6551.5|6544.7|6542.9|0
1616174100000|2021-03-19 17:15:00|6553.1|6551.3|6552.7|6550.9|6558|6556.2|6547.7|6545.9|0
1616174400000|2021-03-19 17:20:00|6552.9|6551.1|6558.6|6556.8|6559.3|6557.5|6552.5|6550.7|0
1616174700000|2021-03-19 17:25:00|6558.5|6556.7|6561.5|6559.7|6563|6561.2|6556.8|6555|0
1616175000000|2021-03-19 17:30:00|6561.4|6559.6|6560.9|6559.1|6565.5|6563.7|6558.5|6556.7|0
1616175300000|2021-03-19 17:35:00|6561.3|6559.5|6559.1|6557.3|6562.5|6560.7|6548.8|6547|0
1616175600000|2021-03-19 17:40:00|6559.3|6557.5|6559.3|6557.5|6562.7|6560.9|6556.1|6554.3|0
1616175900000|2021-03-19 17:45:00|6560.3|6558.5|6570.3|6568.5|6571.2|6569.4|6558.7|6556.9|0
1616176200000|2021-03-19 17:50:00|6570.2|6568.4|6564.9|6563.1|6571.4|6569.6|6563.1|6561.3|0
1616176500000|2021-03-19 17:55:00|6565|6563.2|6558.7|6556.9|6565|6563.2|6550.7|6548.9|0
1616176800000|2021-03-19 18:00:00|6560.2|6558.4|6561.6|6559.8|6564.5|6562.7|6555.1|6553.3|0
1616177100000|2021-03-19 18:05:00|6561.8|6560|6551.2|6549.4|6566.9|6565.1|6550.7|6548.9|0
1616177400000|2021-03-19 18:10:00|6551.1|6549.3|6561.1|6559.3|6563.1|6561.3|6550.2|6548.4|0
1616177700000|2021-03-19 18:15:00|6561.2|6559.4|6550.6|6548.8|6561.5|6559.7|6545.9|6544.1|0
1616178000000|2021-03-19 18:20:00|6550.7|6548.9|6549.9|6548.1|6551.8|6550|6542.5|6540.7|0
1616178300000|2021-03-19 18:25:00|6550|6548.2|6557.7|6555.9|6559|6557.2|6548.6|6546.8|0
1616178600000|2021-03-19 18:30:00|6557.8|6556|6569.1|6567.3|6571.2|6569.4|6555.2|6553.4|0
1616178900000|2021-03-19 18:35:00|6569.3|6567.5|6568.2|6566.4|6571.5|6569.7|6564.7|6562.9|0
1616179200000|2021-03-19 18:40:00|6568.4|6566.6|6563.8|6562|6569.7|6567.9|6560|6558.2|0
1616179500000|2021-03-19 18:45:00|6564.2|6562.4|6564.3|6562.5|6567.1|6565.3|6557.6|6555.8|0
1616179800000|2021-03-19 18:50:00|6564.7|6562.9|6559.3|6557.5|6566.5|6564.7|6556.8|6555|0
1616180100000|2021-03-19 18:55:00|6559.7|6557.9|6572.6|6570.8|6573.2|6571.4|6559.2|6557.4|0
1616180400000|2021-03-19 19:00:00|6572.2|6570.4|6558.1|6556.3|6574.8|6573|6557.7|6555.9|0
1616180700000|2021-03-19 19:05:00|6558.7|6556.9|6557.3|6555.5|6564.4|6562.6|6557.3|6555.5|0
1616181000000|2021-03-19 19:10:00|6557.4|6555.6|6556.2|6554.4|6563.2|6561.4|6554.5|6552.7|0
1616181300000|2021-03-19 19:15:00|6556.3|6554.5|6560.4|6558.6|6565.4|6563.6|6556.3|6554.5|0
1616181600000|2021-03-19 19:20:00|6560.3|6558.5|6558.9|6557.1|6563.3|6561.5|6555.3|6553.5|0
1616181900000|2021-03-19 19:25:00|6558.5|6556.7|6560.3|6558.5|6563.1|6561.3|6551.7|6549.9|0
1616182200000|2021-03-19 19:30:00|6560.5|6558.7|6562.2|6560.4|6562.6|6560.8|6555.2|6553.4|0
1616182500000|2021-03-19 19:35:00|6562.1|6560.3|6562.9|6561.1|6564.7|6562.9|6558.8|6557|0
1616182800000|2021-03-19 19:40:00|6562.8|6561|6561.7|6559.9|6565.4|6563.6|6557.3|6555.5|0
1616183100000|2021-03-19 19:45:00|6561.4|6559.6|6558.2|6556.4|6564.8|6563|6551.3|6549.5|0
1616183400000|2021-03-19 19:50:00|6557.4|6555.6|6563.2|6561.4|6569.3|6567.5|6549.6|6547.8|0
1616183700000|2021-03-19 19:55:00|6563.3|6561.5|6549|6547.2|6564|6562.2|6545.4|6543.6|0
1616184000000|2021-03-19 20:00:00|6549.6|6546.6|6549.8|6546.8|6553.6|6550.6|6544.1|6541.1|22
1616184300000|2021-03-19 20:05:00|6549.9|6546.9|6544.2|6541.2|6550.6|6547.6|6544.2|6541.2|0
1616184600000|2021-03-19 20:10:00|6544.4|6541.4|6546.9|6543.9|6550.1|6547.1|6544.3|6541.3|0
1616184900000|2021-03-19 20:15:00|6546.8|6543.8|6546.5|6543.5|6547|6544|6545|6542|0
1616185200000|2021-03-19 20:20:00|6546.4|6543.4|6545.7|6542.7|6546.6|6543.6|6545.5|6542.5|0
1616185500000|2021-03-19 20:25:00|6546.3|6543.3|6547.9|6544.9|6548.2|6545.2|6546.2|6543.2|0
1616185800000|2021-03-19 20:30:00|6547.8|6544.8|6548.9|6545.9|6549.1|6546.1|6547.7|6544.7|0
1616186100000|2021-03-19 20:35:00|6549|6546|6550.1|6547.1|6550.3|6547.3|6548.6|6545.6|0
1616186400000|2021-03-19 20:40:00|6550.2|6547.2|6549.7|6546.7|6550.2|6547.2|6549.1|6546.1|0
1616186700000|2021-03-19 20:45:00|6549.6|6546.6|6549.9|6546.9|6550.7|6547.7|6549.5|6546.5|0
1616187000000|2021-03-19 20:50:00|6549.7|6546.7|6549.9|6546.9|6550.2|6547.2|6548.1|6545.1|0
1616187300000|2021-03-19 20:55:00|6549.8|6546.8|6550.5|6547.5|6550.8|6547.8|6549.6|6546.6|0
1616364000000|2021-03-21 22:00:00|6536.7|6531.7|6542.5|6537.5|6542.8|6537.8|6536.7|6531.7|0
1616364300000|2021-03-21 22:05:00|6542.3|6537.3|6545.2|6540.2|6550.3|6545.3|6541.9|6536.9|0
1616364600000|2021-03-21 22:10:00|6544.9|6539.9|6535|6530|6545.2|6540.2|6532.4|6527.4|0
1616364900000|2021-03-21 22:15:00|6535.1|6530.1|6539.1|6534.1|6541.7|6536.7|6534.6|6529.6|0
1616365200000|2021-03-21 22:20:00|6538.9|6533.9|6539.3|6534.3|6541.9|6536.9|6535.2|6530.2|0
1616365500000|2021-03-21 22:25:00|6539.5|6534.5|6548.5|6543.5|6548.8|6543.8|6539.5|6534.5|0
1616365800000|2021-03-21 22:30:00|6548.6|6543.6|6548.2|6543.2|6551.2|6546.2|6546.2|6541.2|0
1616366100000|2021-03-21 22:35:00|6548.5|6543.5|6550.4|6545.4|6552|6547|6548|6543|0
1616366400000|2021-03-21 22:40:00|6550.6|6545.6|6555.1|6550.1|6558.6|6553.6|6550.4|6545.4|0
1616366700000|2021-03-21 22:45:00|6555.2|6550.2|6558.9|6553.9|6559.6|6554.6|6555.2|6550.2|0
1616367000000|2021-03-21 22:50:00|6558.1|6553.1|6557.6|6552.6|6558.2|6553.2|6555.9|6550.9|0
1616367300000|2021-03-21 22:55:00|6557.8|6552.8|6558.4|6553.4|6560.4|6555.4|6557.7|6552.7|0
1616367600000|2021-03-21 23:00:00|6558.5|6553.5|6563.4|6558.4|6565|6560|6556.7|6551.7|0
1616367900000|2021-03-21 23:05:00|6563.5|6558.5|6561.9|6556.9|6564.3|6559.3|6561.2|6556.2|0
1616368200000|2021-03-21 23:10:00|6562|6557|6563.2|6558.2|6564|6559|6559.7|6554.7|0
1616368500000|2021-03-21 23:15:00|6563.1|6558.1|6563.4|6558.4|6564.1|6559.1|6561.9|6556.9|0
1616368800000|2021-03-21 23:20:00|6563.3|6558.3|6567.9|6562.9|6569.2|6564.2|6563.3|6558.3|0
1616369100000|2021-03-21 23:25:00|6568|6563|6571.4|6566.4|6572.1|6567.1|6566.7|6561.7|0
1616369400000|2021-03-21 23:30:00|6571.3|6566.3|6569.7|6564.7|6572.4|6567.4|6568.4|6563.4|0
1616369700000|2021-03-21 23:35:00|6569.8|6564.8|6569.9|6564.9|6570.9|6565.9|6565.7|6560.7|0
1616370000000|2021-03-21 23:40:00|6569.7|6564.7|6569.6|6564.6|6571.9|6566.9|6567.9|6562.9|0
1616370300000|2021-03-21 23:45:00|6569.3|6564.3|6565.3|6560.3|6569.4|6564.4|6565.3|6560.3|0
1616370600000|2021-03-21 23:50:00|6565.2|6560.2|6565.9|6560.9|6567.3|6562.3|6564.1|6559.1|0
1616370900000|2021-03-21 23:55:00|6566|6561|6568.5|6563.5|6569|6564|6565.3|6560.3|0
1616371200000|2021-03-22 00:00:00|6568.3|6563.3|6570|6565|6572.3|6567.3|6564.4|6559.4|0
1616371500000|2021-03-22 00:05:00|6569.9|6564.9|6566|6561|6570.2|6565.2|6565.2|6560.2|0
1616371800000|2021-03-22 00:10:00|6565.7|6560.7|6568.9|6563.9|6570.1|6565.1|6565.5|6560.5|0
1616372100000|2021-03-22 00:15:00|6568.8|6563.8|6568.3|6563.3|6571.4|6566.4|6567.1|6562.1|0
1616372400000|2021-03-22 00:20:00|6568.2|6563.2|6568.5|6563.5|6569.2|6564.2|6565.7|6560.7|0
1616372700000|2021-03-22 00:25:00|6568.6|6563.6|6566.1|6561.1|6568.7|6563.7|6562.7|6557.7|0
1616373000000|2021-03-22 00:30:00|6566.2|6561.2|6562.7|6557.7|6566.2|6561.2|6561.6|6556.6|0
1616373300000|2021-03-22 00:35:00|6562.8|6557.8|6566.9|6561.9|6568.4|6563.4|6561.5|6556.5|0
1616373600000|2021-03-22 00:40:00|6566.8|6561.8|6564.6|6559.6|6567.9|6562.9|6563.1|6558.1|0
1616373900000|2021-03-22 00:45:00|6564.5|6559.5|6564.9|6559.9|6566.5|6561.5|6562.8|6557.8|0
1616374200000|2021-03-22 00:50:00|6565|6560|6567.8|6562.8|6568.5|6563.5|6563.1|6558.1|0
1616374500000|2021-03-22 00:55:00|6567.9|6562.9|6563.3|6558.3|6568.4|6563.4|6562|6557|0
1616374800000|2021-03-22 01:00:00|6563.1|6558.1|6564.3|6559.3|6565.8|6560.8|6559.8|6554.8|0
1616375100000|2021-03-22 01:05:00|6564.2|6559.2|6564.2|6559.2|6566.6|6561.6|6563.9|6558.9|0
1616375400000|2021-03-22 01:10:00|6564.3|6559.3|6556.2|6551.2|6564.7|6559.7|6552.1|6547.1|0
1616375700000|2021-03-22 01:15:00|6556.1|6551.1|6550.6|6545.6|6557.5|6552.5|6549.8|6544.8|0
1616376000000|2021-03-22 01:20:00|6550.5|6545.5|6549.4|6544.4|6553.2|6548.2|6547.6|6542.6|0
1616376300000|2021-03-22 01:25:00|6549.5|6544.5|6550.2|6545.2|6551|6546|6548.1|6543.1|0
1616376600000|2021-03-22 01:30:00|6550.3|6545.3|6554.3|6549.3|6554.3|6549.3|6549.5|6544.5|0
1616376900000|2021-03-22 01:35:00|6554.7|6549.7|6562.3|6557.3|6563.2|6558.2|6554.7|6549.7|0
1616377200000|2021-03-22 01:40:00|6562.4|6557.4|6569.3|6564.3|6569.5|6564.5|6562.1|6557.1|0
1616377500000|2021-03-22 01:45:00|6569.5|6564.5|6577.5|6572.5|6579.9|6574.9|6569.5|6564.5|0
1616377800000|2021-03-22 01:50:00|6577.4|6572.4|6579.9|6574.9|6581.9|6576.9|6576.2|6571.2|0
1616378100000|2021-03-22 01:55:00|6580.1|6575.1|6588.3|6583.3|6594.4|6589.4|6580.1|6575.1|0
1616378400000|2021-03-22 02:00:00|6588.4|6583.4|6583.8|6578.8|6588.9|6583.9|6583.4|6578.4|0
1616378700000|2021-03-22 02:05:00|6583.7|6578.7|6587.6|6582.6|6589.8|6584.8|6582.7|6577.7|0
1616379000000|2021-03-22 02:10:00|6587.7|6582.7|6584.8|6579.8|6587.9|6582.9|6583.2|6578.2|0
1616379300000|2021-03-22 02:15:00|6584.9|6579.9|6583.9|6578.9|6588|6583|6581.2|6576.2|0
1616379600000|2021-03-22 02:20:00|6584|6579|6583.1|6578.1|6585.2|6580.2|6581.8|6576.8|0
1616379900000|2021-03-22 02:25:00|6583.2|6578.2|6583.9|6578.9|6584.6|6579.6|6581.4|6576.4|0
1616380200000|2021-03-22 02:30:00|6583.8|6578.8|6585.4|6580.4|6589.2|6584.2|6583|6578|0
1616380500000|2021-03-22 02:35:00|6585.3|6580.3|6584.5|6579.5|6587.4|6582.4|6582.6|6577.6|0
1616380800000|2021-03-22 02:40:00|6584.6|6579.6|6580.5|6575.5|6585.6|6580.6|6577.7|6572.7|0
1616381100000|2021-03-22 02:45:00|6580.6|6575.6|6583.9|6578.9|6584.7|6579.7|6579.2|6574.2|0
1616381400000|2021-03-22 02:50:00|6584|6579|6587.2|6582.2|6588.6|6583.6|6583.4|6578.4|0
1616381700000|2021-03-22 02:55:00|6587.1|6582.1|6591.4|6586.4|6593.9|6588.9|6585.7|6580.7|0
1616382000000|2021-03-22 03:00:00|6591.5|6586.5|6586.8|6581.8|6592.7|6587.7|6585.4|6580.4|0
1616382300000|2021-03-22 03:05:00|6586.9|6581.9|6589.7|6584.7|6590.6|6585.6|6584.7|6579.7|0
1616382600000|2021-03-22 03:10:00|6589.8|6584.8|6587.6|6582.6|6590.7|6585.7|6586.8|6581.8|0
1616382900000|2021-03-22 03:15:00|6587.7|6582.7|6588.4|6583.4|6589.3|6584.3|6586.5|6581.5|0
1616383200000|2021-03-22 03:20:00|6588.5|6583.5|6587.9|6582.9|6589.2|6584.2|6586.5|6581.5|0
1616383500000|2021-03-22 03:25:00|6587.8|6582.8|6588.6|6583.6|6590.5|6585.5|6587.7|6582.7|0
1616383800000|2021-03-22 03:30:00|6588.5|6583.5|6585|6580|6590.9|6585.9|6584.5|6579.5|0
1616384100000|2021-03-22 03:35:00|6585.1|6580.1|6587.2|6582.2|6587.7|6582.7|6584.5|6579.5|0
1616384400000|2021-03-22 03:40:00|6587.7|6582.7|6588.4|6583.4|6589.5|6584.5|6587.1|6582.1|0
1616384700000|2021-03-22 03:45:00|6588.5|6583.5|6586.9|6581.9|6588.7|6583.7|6585.9|6580.9|0
1616385000000|2021-03-22 03:50:00|6586.7|6581.7|6585.4|6580.4|6587.3|6582.3|6584.6|6579.6|0
1616385300000|2021-03-22 03:55:00|6585.2|6580.2|6587.5|6582.5|6588.6|6583.6|6585.2|6580.2|0
1616385600000|2021-03-22 04:00:00|6587.6|6582.6|6586.4|6581.4|6589.6|6584.6|6586.2|6581.2|0
1616385900000|2021-03-22 04:05:00|6586.2|6581.2|6586.3|6581.3|6587.1|6582.1|6585.6|6580.6|0
1616386200000|2021-03-22 04:10:00|6586.4|6581.4|6592|6587|6592.4|6587.4|6586.4|6581.4|0
1616386500000|2021-03-22 04:15:00|6591.8|6586.8|6598.5|6593.5|6601.9|6596.9|6591.8|6586.8|0
1616386800000|2021-03-22 04:20:00|6598.7|6593.7|6602.2|6597.2|6604.1|6599.1|6598.2|6593.2|0
1616387100000|2021-03-22 04:25:00|6602.1|6597.1|6600.8|6595.8|6602.6|6597.6|6600|6595|0
1616387400000|2021-03-22 04:30:00|6600.9|6595.9|6601.4|6596.4|6604.1|6599.1|6600.6|6595.6|0
1616387700000|2021-03-22 04:35:00|6601.3|6596.3|6602.5|6597.5|6603.3|6598.3|6601.1|6596.1|0
1616388000000|2021-03-22 04:40:00|6602.2|6597.2|6599.4|6594.4|6602.4|6597.4|6598.7|6593.7|0
1616388300000|2021-03-22 04:45:00|6599.5|6594.5|6601.1|6596.1|6601.1|6596.1|6598.5|6593.5|0
1616388600000|2021-03-22 04:50:00|6601|6596|6599|6594|6601|6596|6597.9|6592.9|0
1616388900000|2021-03-22 04:55:00|6598.8|6593.8|6595.8|6590.8|6599.3|6594.3|6593.5|6588.5|0
1616389200000|2021-03-22 05:00:00|6595.6|6590.6|6593.1|6588.1|6596.7|6591.7|6589.8|6584.8|0
1616389500000|2021-03-22 05:05:00|6592.5|6587.5|6595.7|6590.7|6597.8|6592.8|6591.5|6586.5|0
1616389800000|2021-03-22 05:10:00|6596|6591|6595.2|6590.2|6596.1|6591.1|6593.3|6588.3|0
1616390100000|2021-03-22 05:15:00|6595.3|6590.3|6592.3|6587.3|6596.6|6591.6|6590.1|6585.1|0
1616390400000|2021-03-22 05:20:00|6592.4|6587.4|6591.4|6586.4|6593.1|6588.1|6590.8|6585.8|0
1616390700000|2021-03-22 05:25:00|6591.3|6586.3|6591.6|6586.6|6595.4|6590.4|6591.3|6586.3|0
1616391000000|2021-03-22 05:30:00|6591.1|6586.1|6593.6|6588.6|6594.6|6589.6|6584.2|6579.2|0
1616391300000|2021-03-22 05:35:00|6593.7|6588.7|6597.2|6592.2|6598.7|6593.7|6593.3|6588.3|0
1616391600000|2021-03-22 05:40:00|6597.3|6592.3|6595.5|6590.5|6597.6|6592.6|6593.6|6588.6|0
1616391900000|2021-03-22 05:45:00|6596.5|6591.5|6601.3|6596.3|6602.3|6597.3|6596.4|6591.4|0
1616392200000|2021-03-22 05:50:00|6601.2|6596.2|6599.5|6594.5|6602.4|6597.4|6597.6|6592.6|0
1616392500000|2021-03-22 05:55:00|6599.6|6594.6|6593.4|6588.4|6600.1|6595.1|6592.7|6587.7|0
1616392800000|2021-03-22 06:00:00|6593.8|6588.8|6594.3|6589.3|6595.9|6590.9|6591.2|6586.2|0
1616393100000|2021-03-22 06:05:00|6594.5|6589.5|6594.5|6589.5|6598.8|6593.8|6594.4|6589.4|0
1616393400000|2021-03-22 06:10:00|6594.3|6589.3|6593.1|6588.1|6595|6590|6591.4|6586.4|0
1616393700000|2021-03-22 06:15:00|6593.5|6588.5|6591.5|6586.5|6595.1|6590.1|6588.8|6583.8|0
1616394000000|2021-03-22 06:20:00|6591.4|6586.4|6596.8|6591.8|6596.8|6591.8|6590.3|6585.3|0
1616394300000|2021-03-22 06:25:00|6596.9|6591.9|6595|6590|6597.5|6592.5|6593|6588|0
1616394600000|2021-03-22 06:30:00|6595.3|6590.3|6592.1|6587.1|6596.4|6591.4|6590.3|6585.3|0
1616394900000|2021-03-22 06:35:00|6592.2|6587.2|6598.8|6593.8|6599.4|6594.4|6590.8|6585.8|0
1616395200000|2021-03-22 06:40:00|6598.9|6593.9|6595.4|6590.4|6599|6594|6594.6|6589.6|0
1616395500000|2021-03-22 06:45:00|6595|6590|6595|6590|6596.5|6591.5|6593.5|6588.5|0
1616395800000|2021-03-22 06:50:00|6595.3|6590.3|6594.7|6589.7|6597.3|6592.3|6594.5|6589.5|0
1616396100000|2021-03-22 06:55:00|6594.6|6589.6|6590.8|6585.8|6594.8|6589.8|6590|6585|0
1616396400000|2021-03-22 07:00:00|6590.7|6585.7|6580.1|6575.1|6590.7|6585.7|6578.3|6573.3|0
1616396700000|2021-03-22 07:05:00|6579.8|6574.8|6585.4|6580.4|6586.1|6581.1|6578.8|6573.8|0
1616397000000|2021-03-22 07:10:00|6585.2|6580.2|6583.9|6578.9|6589.8|6584.8|6582.9|6577.9|0
1616397300000|2021-03-22 07:15:00|6584|6579|6590.3|6585.3|6591.8|6586.8|6582|6577|0
1616397600000|2021-03-22 07:20:00|6590.2|6585.2|6597.3|6592.3|6600.1|6595.1|6588.8|6583.8|0
1616397900000|2021-03-22 07:25:00|6596.9|6591.9|6596.8|6591.8|6599.2|6594.2|6595|6590|0
1616398200000|2021-03-22 07:30:00|6596.7|6591.7|6594.6|6589.6|6597.9|6592.9|6590.3|6585.3|0
1616398500000|2021-03-22 07:35:00|6594.7|6589.7|6585.4|6580.4|6597.8|6592.8|6581.1|6576.1|0
1616398800000|2021-03-22 07:40:00|6585.3|6580.3|6586|6581|6590.7|6585.7|6583|6578|0
1616399100000|2021-03-22 07:45:00|6585.9|6580.9|6578.1|6573.1|6588.2|6583.2|6574|6569|0
1616399400000|2021-03-22 07:50:00|6578|6573|6578.5|6573.5|6581.3|6576.3|6572.1|6567.1|0
1616399700000|2021-03-22 07:55:00|6578.2|6573.2|6583.2|6578.2|6586|6581|6577.6|6572.6|0
1616400000000|2021-03-22 08:00:00|6583.3|6578.3|6574.5|6571.5|6585.6|6580.6|6574.5|6571.5|0
1616401500000|2021-03-22 08:25:00|6577.1|6574.1|6580.4|6577.4|6580.4|6577.4|6577.1|6574.1|0
1616401800000|2021-03-22 08:30:00|6580.2|6577.2|6581.7|6578.7|6581.9|6578.9|6578.7|6575.7|0
1616402100000|2021-03-22 08:35:00|6581.6|6578.6|6578.4|6575.4|6584.1|6581.1|6578.1|6575.1|0
1616402400000|2021-03-22 08:40:00|6578.7|6575.7|6579.2|6576.2|6580.9|6577.9|6577.9|6574.9|0
1616402700000|2021-03-22 08:45:00|6578.3|6575.3|6575.4|6572.4|6581|6578|6575|6572|0
1616403000000|2021-03-22 08:50:00|6575.3|6572.3|6572.6|6569.6|6575.7|6572.7|6572.6|6569.6|0
1616403300000|2021-03-22 08:55:00|6572.5|6569.5|6574.7|6571.7|6575.2|6572.2|6570.6|6567.6|0
1616403600000|2021-03-22 09:00:00|6574.8|6571.8|6575.4|6572.4|6575.8|6572.8|6573.4|6570.4|0
1616403900000|2021-03-22 09:05:00|6574.2|6571.2|6576.8|6573.8|6576.8|6573.8|6572.8|6569.8|0
1616404200000|2021-03-22 09:10:00|6577.5|6574.5|6572.7|6569.7|6578.2|6575.2|6572.5|6569.5|0
1616404500000|2021-03-22 09:15:00|6572.6|6569.6|6573.3|6570.3|6575.1|6572.1|6572.6|6569.6|0
1616404800000|2021-03-22 09:20:00|6574|6571|6572.5|6569.5|6574.5|6571.5|6570.8|6567.8|0
1616405100000|2021-03-22 09:25:00|6572.4|6569.4|6575.6|6572.6|6575.6|6572.6|6572.3|6569.3|0
1616405400000|2021-03-22 09:30:00|6575.8|6572.8|6575.9|6572.9|6577.1|6574.1|6574.5|6571.5|0
1616405700000|2021-03-22 09:35:00|6575|6572|6574.3|6571.3|6575.5|6572.5|6572.8|6569.8|0
1616406000000|2021-03-22 09:40:00|6574.2|6571.2|6578.2|6575.2|6581|6578|6574.2|6571.2|0
1616406300000|2021-03-22 09:45:00|6578.1|6575.1|6576.7|6573.7|6582.2|6579.2|6572.3|6569.3|0
1616406600000|2021-03-22 09:50:00|6576.8|6573.8|6575.1|6572.1|6577.5|6574.5|6573.4|6570.4|0
1616406900000|2021-03-22 09:55:00|6575.3|6572.3|6574|6571|6575.3|6572.3|6571.4|6568.4|0
1616407200000|2021-03-22 10:00:00|6572.8|6569.8|6575.4|6572.4|6575.4|6572.4|6571.5|6568.5|0
1616407500000|2021-03-22 10:05:00|6574.8|6571.8|6574.5|6571.5|6575.9|6572.9|6571.8|6568.8|0
1616407800000|2021-03-22 10:10:00|6574.8|6571.8|6580.6|6577.6|6580.6|6577.6|6573.2|6570.2|0
1616408100000|2021-03-22 10:15:00|6580.9|6577.9|6583.1|6580.1|6584|6581|6577.3|6574.3|0
1616408400000|2021-03-22 10:20:00|6583|6580|6585.2|6582.2|6585.5|6582.5|6581.6|6578.6|0
1616408700000|2021-03-22 10:25:00|6585.5|6582.5|6590|6587|6591.4|6588.4|6585.2|6582.2|0
1616409000000|2021-03-22 10:30:00|6590.4|6587.4|6584.9|6581.9|6591.1|6588.1|6584.9|6581.9|0
1616409300000|2021-03-22 10:35:00|6585.1|6582.1|6586.3|6583.3|6587.5|6584.5|6584.6|6581.6|0
1616409600000|2021-03-22 10:40:00|6585.9|6582.9|6585.5|6582.5|6587.6|6584.6|6582.7|6579.7|0
1616409900000|2021-03-22 10:45:00|6584.4|6581.4|6585.2|6582.2|6585.7|6582.7|6582.4|6579.4|0
1616410200000|2021-03-22 10:50:00|6585.3|6582.3|6584|6581|6586.8|6583.8|6582.6|6579.6|0
1616410500000|2021-03-22 10:55:00|6583.7|6580.7|6585|6582|6585.7|6582.7|6581.9|6578.9|0
1616410800000|2021-03-22 11:00:00|6584.4|6581.4|6587.5|6584.5|6587.7|6584.7|6582.5|6579.5|0
1616411100000|2021-03-22 11:05:00|6587.3|6584.3|6587|6584|6588.4|6585.4|6586.1|6583.1|0
1616411400000|2021-03-22 11:10:00|6586.9|6583.9|6587.2|6584.2|6587.5|6584.5|6586.8|6583.8|0
1616411700000|2021-03-22 11:15:00|6587.1|6584.1|6588.4|6585.4|6589.2|6586.2|6587.1|6584.1|0
1616412000000|2021-03-22 11:20:00|6588.3|6585.3|6590.5|6587.5|6590.5|6587.5|6588|6585|0
1616412300000|2021-03-22 11:25:00|6590.4|6587.4|6593.7|6590.7|6593.7|6590.7|6590.3|6587.3|0
1616412600000|2021-03-22 11:30:00|6593.8|6590.8|6593.5|6590.5|6594.2|6591.2|6591.7|6588.7|0
1616412900000|2021-03-22 11:35:00|6593.3|6590.3|6593|6590|6594|6591|6591.5|6588.5|0
1616413200000|2021-03-22 11:40:00|6592.4|6589.4|6589.5|6586.5|6593.7|6590.7|6589.5|6586.5|0
1616413500000|2021-03-22 11:45:00|6590.2|6587.2|6588.1|6585.1|6590.2|6587.2|6587.7|6584.7|0
1616413800000|2021-03-22 11:50:00|6588.4|6585.4|6590.7|6587.7|6590.8|6587.8|6587.9|6584.9|0
1616414100000|2021-03-22 11:55:00|6590.8|6587.8|6586.9|6583.9|6591|6588|6586.9|6583.9|0
1616414400000|2021-03-22 12:00:00|6587.1|6584.1|6583.6|6580.6|6587.1|6584.1|6583.3|6580.3|0
1616414700000|2021-03-22 12:05:00|6583.5|6580.5|6578.2|6575.2|6584.8|6581.8|6578.2|6575.2|0
1616415000000|2021-03-22 12:10:00|6578|6575|6578.8|6575.8|6580.2|6577.2|6578|6575|0
1616415300000|2021-03-22 12:15:00|6578.9|6575.9|6578.8|6575.8|6579.3|6576.3|6577.3|6574.3|0
1616415600000|2021-03-22 12:20:00|6578.6|6575.6|6581|6578|6581.4|6578.4|6578.6|6575.6|0
1616415900000|2021-03-22 12:25:00|6580.9|6577.9|6582.2|6579.2|6582.2|6579.2|6580.9|6577.9|0
1616416200000|2021-03-22 12:30:00|6582.3|6579.3|6582.2|6579.2|6582.7|6579.7|6581.5|6578.5|0
1616416500000|2021-03-22 12:35:00|6582.3|6579.3|6581.8|6578.8|6582.9|6579.9|6581.6|6578.6|0
1616416800000|2021-03-22 12:40:00|6581.7|6578.7|6579.8|6576.8|6581.7|6578.7|6579|6576|0
1616417100000|2021-03-22 12:45:00|6579.7|6576.7|6578.9|6575.9|6579.8|6576.8|6577.5|6574.5|0
1616417400000|2021-03-22 12:50:00|6578.8|6575.8|6582.7|6579.7|6582.7|6579.7|6578.8|6575.8|0
1616417700000|2021-03-22 12:55:00|6582.4|6579.4|6584.4|6581.4|6585.4|6582.4|6582.3|6579.3|0
1616418000000|2021-03-22 13:00:00|6584.1|6581.1|6586.3|6583.3|6587.4|6584.4|6583.7|6580.7|0
1616418300000|2021-03-22 13:05:00|6586.8|6583.8|6585.9|6582.9|6586.9|6583.9|6585.3|6582.3|0
1616418600000|2021-03-22 13:10:00|6585.8|6582.8|6587.5|6584.5|6587.5|6584.5|6584.5|6581.5|0
1616418900000|2021-03-22 13:15:00|6587.1|6584.1|6585.4|6582.4|6587.1|6584.1|6584.9|6581.9|0
1616419200000|2021-03-22 13:20:00|6585.6|6582.6|6584.3|6581.3|6586.2|6583.2|6583.8|6580.8|0
1616419500000|2021-03-22 13:25:00|6584.2|6581.2|6560.1|6557.1|6584.2|6581.2|6559.7|6556.7|0
1616419800000|2021-03-22 13:30:00|6590.7|6587.7|6606.5|6604.7|6619.5|6617.7|6589.7|6587.7|0
1616420100000|2021-03-22 13:35:00|6606.7|6604.9|6599.8|6598|6612.2|6610.4|6587.1|6585.3|0
1616420400000|2021-03-22 13:40:00|6600.3|6598.5|6577.9|6576.1|6605.2|6603.4|6577.7|6575.9|0
1616420700000|2021-03-22 13:45:00|6579.1|6577.3|6593.7|6591.9|6593.7|6591.9|6575.3|6573.5|0
1616421000000|2021-03-22 13:50:00|6593.6|6591.8|6622.6|6620.8|6625.4|6623.6|6593.6|6591.8|0
1616421300000|2021-03-22 13:55:00|6622.7|6620.9|6605.2|6603.4|6626.2|6624.4|6601.4|6599.6|0
1616421600000|2021-03-22 14:00:00|6609.2|6607.4|6595.1|6593.3|6615.9|6614.1|6590.5|6588.7|0
1616421900000|2021-03-22 14:05:00|6595.2|6593.4|6591|6589.2|6606.5|6604.7|6584.5|6582.7|0
1616422200000|2021-03-22 14:10:00|6594.1|6592.3|6589|6587.2|6603.2|6601.4|6581.4|6579.6|0
1616422500000|2021-03-22 14:15:00|6590.3|6588.5|6598.3|6596.5|6598.6|6596.8|6577.8|6576|0
1616422800000|2021-03-22 14:20:00|6598.5|6596.7|6606.6|6604.8|6612.2|6610.4|6598.3|6596.5|0
1616423100000|2021-03-22 14:25:00|6606.8|6605|6599.6|6597.8|6612|6610.2|6595.6|6593.8|0
1616423400000|2021-03-22 14:30:00|6601.8|6600|6603.9|6602.1|6609.6|6607.8|6596.2|6594.4|0
1616423700000|2021-03-22 14:35:00|6604.3|6602.5|6616.1|6614.3|6616.8|6615|6597.8|6596|0
1616424000000|2021-03-22 14:40:00|6616.3|6614.5|6624|6622.2|6624.2|6622.4|6610.6|6608.8|0
1616424300000|2021-03-22 14:45:00|6623.6|6621.8|6626.7|6624.9|6631.9|6630.1|6622.3|6620.5|0
1616424600000|2021-03-22 14:50:00|6627|6625.2|6634|6632.2|6638.2|6636.4|6627|6625.2|0
1616424900000|2021-03-22 14:55:00|6633|6631.2|6626.7|6624.9|6633.1|6631.3|6622.4|6620.6|0
1616425200000|2021-03-22 15:00:00|6627.1|6625.3|6627.9|6626.1|6632.8|6631|6622.2|6620.4|0
1616425500000|2021-03-22 15:05:00|6629.1|6627.3|6634.8|6633|6635.5|6633.7|6627.8|6626|0
1616425800000|2021-03-22 15:10:00|6635.6|6633.8|6636.9|6635.1|6641.3|6639.5|6632.8|6631|0
1616426100000|2021-03-22 15:15:00|6637.9|6636.1|6635.2|6633.4|6641.9|6640.1|6631.4|6629.6|0
1616426400000|2021-03-22 15:20:00|6636|6634.2|6646.7|6644.9|6648.7|6646.9|6635.6|6633.8|0
1616426700000|2021-03-22 15:25:00|6646.6|6644.8|6640.2|6638.4|6647.3|6645.5|6636.9|6635.1|0
1616427000000|2021-03-22 15:30:00|6641.3|6639.5|6642.9|6641.1|6646|6644.2|6637.4|6635.6|0
1616427300000|2021-03-22 15:35:00|6642.8|6641|6639.8|6638|6646.5|6644.7|6636.4|6634.6|0
1616427600000|2021-03-22 15:40:00|6640|6638.2|6634.3|6632.5|6643.8|6642|6633.3|6631.5|0
1616427900000|2021-03-22 15:45:00|6635.5|6633.7|6639.7|6637.9|6641.6|6639.8|6627|6625.2|0
1616428200000|2021-03-22 15:50:00|6640.5|6638.7|6634.1|6632.3|6643.2|6641.4|6633.9|6632.1|0
1616428500000|2021-03-22 15:55:00|6634.4|6632.6|6635.1|6633.3|6636|6634.2|6631.2|6629.4|0
1616428800000|2021-03-22 16:00:00|6635.6|6633.8|6648.8|6647|6650.2|6648.4|6634.2|6632.4|0
1616429100000|2021-03-22 16:05:00|6649.1|6647.3|6658.4|6656.6|6658.6|6656.8|6647|6645.2|0
1616429400000|2021-03-22 16:10:00|6658.1|6656.3|6661|6659.2|6664|6662.2|6657.8|6656|0
1616429700000|2021-03-22 16:15:00|6661.3|6659.5|6659|6657.2|6664.8|6663|6658.1|6656.3|0
1616430000000|2021-03-22 16:20:00|6659.6|6657.8|6669.5|6667.7|6671.2|6669.4|6659.5|6657.7|0
1616430300000|2021-03-22 16:25:00|6670.9|6669.1|6678.7|6676.9|6679.5|6677.7|6670.1|6668.3|0
1616430600000|2021-03-22 16:30:00|6678.6|6676.8|6681.2|6679.4|6682.5|6680.7|6676|6674.2|0
1616430900000|2021-03-22 16:35:00|6682.3|6680.5|6671.1|6669.3|6682.3|6680.5|6670.5|6668.7|0
1616431200000|2021-03-22 16:40:00|6672.2|6670.4|6681.8|6680|6683.3|6681.5|6668.2|6666.4|0
1616431500000|2021-03-22 16:45:00|6682.1|6680.3|6678.7|6676.9|6683|6681.2|6676.9|6675.1|0
1616431800000|2021-03-22 16:50:00|6678.6|6676.8|6678.3|6676.5|6681.3|6679.5|6674.5|6672.7|0
1616432100000|2021-03-22 16:55:00|6678.5|6676.7|6680.2|6678.4|6682.5|6680.7|6677|6675.2|0
1616432400000|2021-03-22 17:00:00|6680.5|6678.7|6674.9|6673.1|6680.9|6679.1|6673.6|6671.8|0
1616432700000|2021-03-22 17:05:00|6674.8|6673|6673.6|6671.8|6679.2|6677.4|6672.2|6670.4|0
1616433000000|2021-03-22 17:10:00|6673.4|6671.6|6665.4|6663.6|6677.1|6675.3|6664.2|6662.4|0
1616433300000|2021-03-22 17:15:00|6665.6|6663.8|6667.7|6665.9|6671.8|6670|6662.1|6660.3|0
1616433600000|2021-03-22 17:20:00|6668.6|6666.8|6667.5|6665.7|6669|6667.2|6664.3|6662.5|0
1616433900000|2021-03-22 17:25:00|6667|6665.2|6657.1|6655.3|6667.6|6665.8|6655.3|6653.5|0
1616434200000|2021-03-22 17:30:00|6656.9|6655.1|6665.7|6663.9|6665.8|6664|6656.6|6654.8|0
1616434500000|2021-03-22 17:35:00|6665.9|6664.1|6675.9|6674.1|6675.9|6674.1|6662.9|6661.1|0
1616434800000|2021-03-22 17:40:00|6675.7|6673.9|6675.9|6674.1|6678.7|6676.9|6669.1|6667.3|0
1616435100000|2021-03-22 17:45:00|6676.1|6674.3|6679.2|6677.4|6680.6|6678.8|6674.3|6672.5|0
1616435400000|2021-03-22 17:50:00|6679.4|6677.6|6683.9|6682.1|6687.7|6685.9|6678|6676.2|0
1616435700000|2021-03-22 17:55:00|6683.8|6682|6687.1|6685.3|6689|6687.2|6680.9|6679.1|0
1616436000000|2021-03-22 18:00:00|6687.6|6685.8|6679.1|6677.3|6688.6|6686.8|6675|6673.2|0
1616436300000|2021-03-22 18:05:00|6679.6|6677.8|6682.7|6680.9|6686.2|6684.4|6676.2|6674.4|0
1616436600000|2021-03-22 18:10:00|6682.5|6680.7|6686|6684.2|6687.8|6686|6682.5|6680.7|0
1616436900000|2021-03-22 18:15:00|6686.8|6685|6684.6|6682.8|6688.6|6686.8|6684|6682.2|0
1616437200000|2021-03-22 18:20:00|6684.3|6682.5|6680.1|6678.3|6686.6|6684.8|6677.4|6675.6|0
1616437500000|2021-03-22 18:25:00|6679.7|6677.9|6682.9|6681.1|6685.5|6683.7|6679.3|6677.5|0
1616437800000|2021-03-22 18:30:00|6683.9|6682.1|6684|6682.2|6688.6|6686.8|6683.9|6682.1|0
1616438100000|2021-03-22 18:35:00|6682.4|6680.6|6683|6681.2|6684.7|6682.9|6673.6|6671.8|0
1616438400000|2021-03-22 18:40:00|6682.5|6680.7|6680.1|6678.3|6682.5|6680.7|6674.2|6672.4|0
1616438700000|2021-03-22 18:45:00|6680.2|6678.4|6678.3|6676.5|6685.3|6683.5|6677.3|6675.5|0
1616439000000|2021-03-22 18:50:00|6678.4|6676.6|6684.5|6682.7|6684.8|6683|6677.4|6675.6|0
1616439300000|2021-03-22 18:55:00|6684.7|6682.9|6686.2|6684.4|6686.3|6684.5|6680.8|6679|0
1616439600000|2021-03-22 19:00:00|6685.5|6683.7|6685.7|6683.9|6689.3|6687.5|6684.6|6682.8|0
1616439900000|2021-03-22 19:05:00|6684.7|6682.9|6680.3|6678.5|6685|6683.2|6677.9|6676.1|0
1616440200000|2021-03-22 19:10:00|6680.4|6678.6|6675.8|6674|6683.1|6681.3|6674.9|6673.1|0
1616440500000|2021-03-22 19:15:00|6675.2|6673.4|6666.5|6664.7|6678.4|6676.6|6665.4|6663.6|0
1616440800000|2021-03-22 19:20:00|6666.7|6664.9|6662.7|6660.9|6670.2|6668.4|6659.7|6657.9|0
1616441100000|2021-03-22 19:25:00|6663.3|6661.5|6656.4|6654.6|6666.1|6664.3|6654.3|6652.5|0
1616441400000|2021-03-22 19:30:00|6655.8|6654|6658.9|6657.1|6669.2|6667.4|6655.7|6653.9|0
1616441700000|2021-03-22 19:35:00|6659.1|6657.3|6657.1|6655.3|6663.2|6661.4|6655.4|6653.6|0
1616442000000|2021-03-22 19:40:00|6655.9|6654.1|6655|6653.2|6660.3|6658.5|6650.6|6648.8|0
1616442300000|2021-03-22 19:45:00|6654.6|6652.8|6651.7|6649.9|6656|6654.2|6645|6643.2|0
1616442600000|2021-03-22 19:50:00|6650.9|6649.1|6642.7|6640.9|6654.9|6653.1|6639.8|6638|0
1616442900000|2021-03-22 19:55:00|6642.8|6641|6636|6634.2|6643.3|6641.5|6633.7|6631.9|0
1616443200000|2021-03-22 20:00:00|6636.6|6633.6|6632|6629|6642|6639|6630.7|6627.7|0
1616443500000|2021-03-22 20:05:00|6632.1|6629.1|6635.4|6632.4|6636.5|6633.5|6631.4|6628.4|0
1616443800000|2021-03-22 20:10:00|6635.5|6632.5|6636.4|6633.4|6638.4|6635.4|6634.3|6631.3|0
1616444100000|2021-03-22 20:15:00|6636.5|6633.5|6635|6632|6636.9|6633.9|6634.1|6631.1|0
1616444400000|2021-03-22 20:20:00|6634.5|6631.5|6633|6630|6634.8|6631.8|6631.9|6628.9|0
1616444700000|2021-03-22 20:25:00|6633.1|6630.1|6632.3|6629.3|6633.6|6630.6|6629.9|6626.9|0
1616445000000|2021-03-22 20:30:00|6632.4|6629.4|6633.6|6630.6|6633.7|6630.7|6630.9|6627.9|0
1616445300000|2021-03-22 20:35:00|6633.7|6630.7|6632.2|6629.2|6634|6631|6631.9|6628.9|0
1616445600000|2021-03-22 20:40:00|6632.3|6629.3|6630.4|6627.4|6632.4|6629.4|6630.4|6627.4|0
1616445900000|2021-03-22 20:45:00|6630.2|6627.2|6627.5|6624.5|6630.5|6627.5|6627.1|6624.1|0
1616446200000|2021-03-22 20:50:00|6627.2|6624.2|6624.4|6621.4|6627.7|6624.7|6623.6|6620.6|0
1616446500000|2021-03-22 20:55:00|6624.5|6621.5|6625.3|6622.3|6625.4|6622.4|6623.4|6620.4|0
1616446800000|2021-03-22 21:00:00|6625.4|6622.4|6626|6623|6627.2|6624.2|6625.2|6622.2|0
1616447100000|2021-03-22 21:05:00|6626.2|6623.2|6631.5|6628.5|6632.6|6629.6|6625.9|6622.9|0
1616447400000|2021-03-22 21:10:00|6631.6|6628.6|6632.7|6629.7|6632.8|6629.8|6630.9|6627.9|0
1616447700000|2021-03-22 21:15:00|6632.8|6629.8|6631.5|6628.5|6633.2|6630.2|6631.5|6628.5|0
1616448000000|2021-03-22 21:20:00|6631.7|6628.7|6631.4|6628.4|6631.7|6628.7|6630.6|6627.6|0
1616448300000|2021-03-22 21:25:00|6631.5|6628.5|6631.1|6628.1|6631.8|6628.8|6630.9|6627.9|0
1616448600000|2021-03-22 21:30:00|6631|6628|6631.5|6628.5|6631.7|6628.7|6630.9|6627.9|0
1616448900000|2021-03-22 21:35:00|6631.4|6628.4|6631.1|6628.1|6631.8|6628.8|6631|6628|0
1616449200000|2021-03-22 21:40:00|6631.2|6628.2|6631.2|6628.2|6631.5|6628.5|6630.8|6627.8|0
1616449500000|2021-03-22 21:45:00|6631.3|6628.3|6630.4|6627.4|6631.8|6628.8|6630.4|6627.4|0
1616449800000|2021-03-22 21:50:00|6630.5|6627.5|6629.3|6626.3|6630.9|6627.9|6628|6625|0
1616450100000|2021-03-22 21:55:00|6629.4|6626.4|6629.5|6626.5|6629.6|6626.6|6628.4|6625.4|0
1616450400000|2021-03-22 22:00:00|6629.6|6626.6|6631.3|6628.3|6632|6629|6629.1|6626.1|0
1616450700000|2021-03-22 22:05:00|6631.2|6628.2|6632.4|6629.4|6633.2|6630.2|6631.1|6628.1|0
1616451000000|2021-03-22 22:10:00|6632.5|6629.5|6631.9|6628.9|6632.5|6629.5|6631.4|6628.4|0
1616451300000|2021-03-22 22:15:00|6631.8|6628.8|6631.5|6628.5|6633.2|6630.2|6631.5|6628.5|0
1616451600000|2021-03-22 22:20:00|6631.6|6628.6|6632.3|6629.3|6632.3|6629.3|6631.5|6628.5|0
1616451900000|2021-03-22 22:25:00|6632.2|6629.2|6632.5|6629.5|6632.7|6629.7|6632.2|6629.2|0
1616452200000|2021-03-22 22:30:00|6632.4|6629.4|6632.8|6629.8|6632.8|6629.8|6632.4|6629.4|0
1616452500000|2021-03-22 22:35:00|6632.7|6629.7|6632.8|6629.8|6633.6|6630.6|6632|6629|0
1616452800000|2021-03-22 22:40:00|6633|6630|6632|6629|6633.4|6630.4|6631.5|6628.5|0
1616453100000|2021-03-22 22:45:00|6632.1|6629.1|6632.8|6629.8|6633.1|6630.1|6632|6629|0
1616453400000|2021-03-22 22:50:00|6632.7|6629.7|6632.6|6629.6|6633.3|6630.3|6631.9|6628.9|0
1616453700000|2021-03-22 22:55:00|6632.8|6629.8|6631.5|6628.5|6633.2|6630.2|6631.5|6628.5|0
1616454000000|2021-03-22 23:00:00|6631.4|6628.4|6631.8|6628.8|6632.8|6629.8|6631.3|6628.3|0
1616454300000|2021-03-22 23:05:00|6631.9|6628.9|6631.3|6628.3|6633.1|6630.1|6630.3|6627.3|0
1616454600000|2021-03-22 23:10:00|6631.2|6628.2|6631.5|6628.5|6631.8|6628.8|6631.2|6628.2|0
1616454900000|2021-03-22 23:15:00|6631.7|6628.7|6631.4|6628.4|6631.7|6628.7|6631|6628|0
1616455200000|2021-03-22 23:20:00|6631.9|6628.9|6630.9|6627.9|6632.4|6629.4|6630.7|6627.7|0
1616455500000|2021-03-22 23:25:00|6631|6628|6628.3|6625.3|6631.6|6628.6|6628.3|6625.3|0
1616455800000|2021-03-22 23:30:00|6628.4|6625.4|6629.6|6626.6|6629.7|6626.7|6628.3|6625.3|0
1616456100000|2021-03-22 23:35:00|6629.7|6626.7|6630.5|6627.5|6630.5|6627.5|6628.8|6625.8|0
1616456400000|2021-03-22 23:40:00|6630.2|6627.2|6627.6|6624.6|6630.4|6627.4|6627.3|6624.3|0
1616456700000|2021-03-22 23:45:00|6627.7|6624.7|6626.8|6623.8|6627.7|6624.7|6625.9|6622.9|0
1616457000000|2021-03-22 23:50:00|6626.9|6623.9|6625|6622|6627|6624|6625|6622|0
1616457300000|2021-03-22 23:55:00|6625.1|6622.1|6628.5|6623.5|6628.9|6625.7|6624.5|6621.5|0
1616457600000|2021-03-23 00:00:00|6628.7|6623.7|6633.9|6628.9|6635|6630|6628.7|6623.7|0
1616457900000|2021-03-23 00:05:00|6634|6629|6633.1|6628.1|6634.8|6629.8|6631.8|6626.8|0
1616458200000|2021-03-23 00:10:00|6633.2|6628.2|6637.3|6632.3|6638.4|6633.4|6632.4|6627.4|0
1616458500000|2021-03-23 00:15:00|6637.1|6632.1|6633.5|6628.5|6637.3|6632.3|6633|6628|0
1616458800000|2021-03-23 00:20:00|6633.4|6628.4|6626.6|6621.6|6633.4|6628.4|6625.6|6620.6|0
1616459100000|2021-03-23 00:25:00|6626.8|6621.8|6624|6619|6626.8|6621.8|6622.2|6617.2|0
1616459400000|2021-03-23 00:30:00|6624.1|6619.1|6622.5|6617.5|6625.6|6620.6|6622.1|6617.1|0
1616459700000|2021-03-23 00:35:00|6622.4|6617.4|6620|6615|6624.4|6619.4|6617.6|6612.6|0
1616460000000|2021-03-23 00:40:00|6619.5|6614.5|6621.7|6616.7|6622.3|6617.3|6618.5|6613.5|0
1616460300000|2021-03-23 00:45:00|6621.5|6616.5|6613.7|6608.7|6623.5|6618.5|6611.8|6606.8|0
1616460600000|2021-03-23 00:50:00|6613.8|6608.8|6615.6|6610.6|6617|6612|6611.4|6606.4|0
1616460900000|2021-03-23 00:55:00|6615|6610|6615.2|6610.2|6617|6612|6612.9|6607.9|0
1616461200000|2021-03-23 01:00:00|6614.7|6609.7|6616.9|6611.9|6618|6613|6612|6607|0
1616461500000|2021-03-23 01:05:00|6617.1|6612.1|6618.5|6613.5|6621.8|6616.8|6616.8|6611.8|0
1616461800000|2021-03-23 01:10:00|6618.6|6613.6|6610.5|6605.5|6619|6614|6609.3|6604.3|0
1616462100000|2021-03-23 01:15:00|6610.7|6605.7|6611.3|6606.3|6613.6|6608.6|6610.3|6605.3|0
1616462400000|2021-03-23 01:20:00|6611.4|6606.4|6607.6|6602.6|6612.9|6607.9|6606.3|6601.3|0
1616462700000|2021-03-23 01:25:00|6607.9|6602.9|6610.5|6605.5|6611.6|6606.6|6606.7|6601.7|0
1616463000000|2021-03-23 01:30:00|6610.4|6605.4|6604.9|6599.9|6610.4|6605.4|6604.3|6599.3|0
1616463300000|2021-03-23 01:35:00|6604.8|6599.8|6606.1|6601.1|6609.1|6604.1|6602.1|6597.1|0
1616463600000|2021-03-23 01:40:00|6606.2|6601.2|6607.4|6602.4|6608|6603|6602.3|6597.3|0
1616463900000|2021-03-23 01:45:00|6607.5|6602.5|6607.2|6602.2|6609.4|6604.4|6606|6601|0
1616464200000|2021-03-23 01:50:00|6607.1|6602.1|6608.4|6603.4|6609.4|6604.4|6603.9|6598.9|0
1616464500000|2021-03-23 01:55:00|6608.5|6603.5|6607.9|6602.9|6610.3|6605.3|6606.6|6601.6|0
1616464800000|2021-03-23 02:00:00|6607.8|6602.8|6609.8|6604.8|6610.2|6605.2|6602.8|6597.8|0
1616465100000|2021-03-23 02:05:00|6609.9|6604.9|6608.6|6603.6|6611|6606|6606.6|6601.6|0
1616465400000|2021-03-23 02:10:00|6608.5|6603.5|6607.2|6602.2|6610.2|6605.2|6606.5|6601.5|0
1616465700000|2021-03-23 02:15:00|6607.4|6602.4|6605.7|6600.7|6608.8|6603.8|6603.8|6598.8|0
1616466000000|2021-03-23 02:20:00|6605.6|6600.6|6604.7|6599.7|6607|6602|6604.5|6599.5|0
1616466300000|2021-03-23 02:25:00|6604.6|6599.6|6605.7|6600.7|6606|6601|6602.8|6597.8|0
1616466600000|2021-03-23 02:30:00|6605.5|6600.5|6598.5|6593.5|6605.6|6600.6|6596.2|6591.2|0
1616466900000|2021-03-23 02:35:00|6598.4|6593.4|6600.7|6595.7|6601|6596|6597.7|6592.7|0
1616467200000|2021-03-23 02:40:00|6600.8|6595.8|6599.1|6594.1|6600.8|6595.8|6597.8|6592.8|0
1616467500000|2021-03-23 02:45:00|6599.2|6594.2|6599.3|6594.3|6600.7|6595.7|6598.1|6593.1|0
1616467800000|2021-03-23 02:50:00|6599.2|6594.2|6599.5|6594.5|6600.5|6595.5|6597.5|6592.5|0
1616468100000|2021-03-23 02:55:00|6599.4|6594.4|6601.1|6596.1|6602.3|6597.3|6599|6594|0
1616468400000|2021-03-23 03:00:00|6601|6596|6599.7|6594.7|6601.1|6596.1|6598.2|6593.2|0
1616468700000|2021-03-23 03:05:00|6599.5|6594.5|6595.7|6590.7|6600|6595|6592.8|6587.8|0
1616469000000|2021-03-23 03:10:00|6595.6|6590.6|6596.5|6591.5|6598.2|6593.2|6595.2|6590.2|0
1616469300000|2021-03-23 03:15:00|6596.4|6591.4|6596.9|6591.9|6597.1|6592.1|6594.1|6589.1|0
1616469600000|2021-03-23 03:20:00|6597|6592|6597.5|6592.5|6598.3|6593.3|6595.7|6590.7|0
1616469900000|2021-03-23 03:25:00|6597.6|6592.6|6603.5|6598.5|6603.7|6598.7|6596.5|6591.5|0
1616470200000|2021-03-23 03:30:00|6603.4|6598.4|6601.1|6596.1|6604.7|6599.7|6600.9|6595.9|0
1616470500000|2021-03-23 03:35:00|6601|6596|6601.4|6596.4|6602.9|6597.9|6599.7|6594.7|0
1616470800000|2021-03-23 03:40:00|6601.2|6596.2|6600.9|6595.9|6603.3|6598.3|6600.9|6595.9|0
1616471100000|2021-03-23 03:45:00|6600.6|6595.6|6602.2|6597.2|6602.9|6597.9|6600.5|6595.5|0
1616471400000|2021-03-23 03:50:00|6602.4|6597.4|6602.9|6597.9|6603.6|6598.6|6599.5|6594.5|0
1616471700000|2021-03-23 03:55:00|6602.8|6597.8|6602.1|6597.1|6603.6|6598.6|6601.8|6596.8|0
1616472000000|2021-03-23 04:00:00|6602|6597|6603.7|6598.7|6604.2|6599.2|6601.5|6596.5|0
1616472300000|2021-03-23 04:05:00|6603.8|6598.8|6603.8|6598.8|6605.7|6600.7|6603.2|6598.2|0
1616472600000|2021-03-23 04:10:00|6603.7|6598.7|6603.5|6598.5|6604.2|6599.2|6602.2|6597.2|0
1616472900000|2021-03-23 04:15:00|6603.4|6598.4|6603.2|6598.2|6605.1|6600.1|6602.2|6597.2|0
1616473200000|2021-03-23 04:20:00|6603|6598|6600.2|6595.2|6603.4|6598.4|6599.9|6594.9|0
1616473500000|2021-03-23 04:25:00|6600.1|6595.1|6597.4|6592.4|6601.6|6596.6|6596.6|6591.6|0
1616473800000|2021-03-23 04:30:00|6597|6592|6600.6|6595.6|6601.4|6596.4|6595.3|6590.3|0
1616474100000|2021-03-23 04:35:00|6600.5|6595.5|6600.7|6595.7|6601.5|6596.5|6599.6|6594.6|0
1616474400000|2021-03-23 04:40:00|6600.6|6595.6|6599.5|6594.5|6600.8|6595.8|6598.5|6593.5|0
1616474700000|2021-03-23 04:45:00|6599.4|6594.4|6596.8|6591.8|6599.5|6594.5|6595.6|6590.6|0
1616475000000|2021-03-23 04:50:00|6597|6592|6595.5|6590.5|6597.5|6592.5|6594|6589|0
1616475300000|2021-03-23 04:55:00|6595.7|6590.7|6594.3|6589.3|6597|6592|6594.3|6589.3|0
1616475600000|2021-03-23 05:00:00|6594.1|6589.1|6592.3|6587.3|6594.2|6589.2|6588.4|6583.4|0
1616475900000|2021-03-23 05:05:00|6592.2|6587.2|6594.2|6589.2|6595.9|6590.9|6591.7|6586.7|0
1616476200000|2021-03-23 05:10:00|6594.1|6589.1|6594.4|6589.4|6596.1|6591.1|6593.6|6588.6|0
1616476500000|2021-03-23 05:15:00|6594.5|6589.5|6598.5|6593.5|6599.1|6594.1|6593.2|6588.2|0
1616476800000|2021-03-23 05:20:00|6598.4|6593.4|6596.9|6591.9|6600.2|6595.2|6596.2|6591.2|0
1616477100000|2021-03-23 05:25:00|6597.1|6592.1|6592.9|6587.9|6597.5|6592.5|6592.9|6587.9|0
1616477400000|2021-03-23 05:30:00|6593|6588|6595.4|6590.4|6595.9|6590.9|6591.4|6586.4|0
1616477700000|2021-03-23 05:35:00|6595.5|6590.5|6592.8|6587.8|6595.8|6590.8|6591.4|6586.4|0
1616478000000|2021-03-23 05:40:00|6592.7|6587.7|6594.4|6589.4|6595.7|6590.7|6591.7|6586.7|0
1616478300000|2021-03-23 05:45:00|6594.3|6589.3|6594.2|6589.2|6595.9|6590.9|6589.8|6584.8|0
1616478600000|2021-03-23 05:50:00|6594.1|6589.1|6592.5|6587.5|6594.8|6589.8|6590.7|6585.7|0
1616478900000|2021-03-23 05:55:00|6592.4|6587.4|6590.4|6585.4|6593.5|6588.5|6590.3|6585.3|0
1616479200000|2021-03-23 06:00:00|6590.3|6585.3|6589.5|6584.5|6591.5|6586.5|6587.6|6582.6|0
1616479500000|2021-03-23 06:05:00|6589.3|6584.3|6589.9|6584.9|6590.3|6585.3|6588.2|6583.2|0
1616479800000|2021-03-23 06:10:00|6590|6585|6589.9|6584.9|6592.4|6587.4|6587.5|6582.5|0
1616480100000|2021-03-23 06:15:00|6589.8|6584.8|6590.7|6585.7|6591.7|6586.7|6589|6584|0
1616480400000|2021-03-23 06:20:00|6590.5|6585.5|6593.3|6588.3|6593.3|6588.3|6590.5|6585.5|0
1616480700000|2021-03-23 06:25:00|6593.2|6588.2|6596.9|6591.9|6598.1|6593.1|6593.2|6588.2|0
1616481000000|2021-03-23 06:30:00|6597|6592|6597.9|6592.9|6598.5|6593.5|6594.8|6589.8|0
1616481300000|2021-03-23 06:35:00|6597.7|6592.7|6597|6592|6598.2|6593.2|6595.7|6590.7|0
1616481600000|2021-03-23 06:40:00|6596.9|6591.9|6593|6588|6597.1|6592.1|6590.7|6585.7|0
1616481900000|2021-03-23 06:45:00|6592.9|6587.9|6588.4|6583.4|6592.9|6587.9|6588.3|6583.3|0
1616482200000|2021-03-23 06:50:00|6587.9|6582.9|6589.1|6584.1|6590.1|6585.1|6585.9|6580.9|0
1616482500000|2021-03-23 06:55:00|6589|6584|6595.9|6590.9|6597.9|6592.9|6587.8|6582.8|0
1616482800000|2021-03-23 07:00:00|6595.5|6590.5|6602.6|6597.6|6604.7|6599.7|6594.5|6589.5|0
1616483100000|2021-03-23 07:05:00|6603.4|6598.4|6597.4|6592.4|6604.6|6599.6|6596.8|6591.8|0
1616483400000|2021-03-23 07:10:00|6597.3|6592.3|6599.5|6594.5|6600.7|6595.7|6595.2|6590.2|0
1616483700000|2021-03-23 07:15:00|6599.7|6594.7|6602.5|6597.5|6603.3|6598.3|6599.2|6594.2|0
1616484000000|2021-03-23 07:20:00|6602.3|6597.3|6602.7|6597.7|6604.5|6599.5|6599.3|6594.3|0
1616484300000|2021-03-23 07:25:00|6602.6|6597.6|6608.3|6603.3|6608.9|6603.9|6601.6|6596.6|0
1616484600000|2021-03-23 07:30:00|6608.1|6603.1|6613.9|6608.9|6614.5|6609.5|6606.9|6601.9|0
1616484900000|2021-03-23 07:35:00|6613.5|6608.5|6615|6610|6615.1|6610.1|6611.5|6606.5|0
1616485200000|2021-03-23 07:40:00|6614.8|6609.8|6612.5|6607.5|6614.9|6609.9|6611.8|6606.8|0
1616485500000|2021-03-23 07:45:00|6612.7|6607.7|6605.3|6600.3|6613.4|6608.4|6604.2|6599.2|0
1616485800000|2021-03-23 07:50:00|6605.4|6600.4|6600.6|6595.6|6605.4|6600.4|6599|6594|0
1616486100000|2021-03-23 07:55:00|6600.7|6595.7|6605.4|6600.4|6605.8|6600.8|6599|6594|0
1616486400000|2021-03-23 08:00:00|6605.5|6600.5|6616.2|6613.2|6621.1|6618.1|6601.4|6596.4|0
1616486700000|2021-03-23 08:05:00|6617.8|6614.8|6596.3|6593.3|6618|6615|6595.5|6592.5|0
1616487000000|2021-03-23 08:10:00|6596.8|6593.8|6601|6598|6601.5|6598.5|6596.5|6593.5|0
1616487300000|2021-03-23 08:15:00|6601.9|6598.9|6597.2|6594.2|6603.9|6600.9|6594.3|6591.3|0
1616487600000|2021-03-23 08:20:00|6596.8|6593.8|6598.6|6595.6|6600.3|6597.3|6595.4|6592.4|0
1616487900000|2021-03-23 08:25:00|6598.3|6595.3|6597.2|6594.2|6601.4|6598.4|6594.9|6591.9|0
1616488200000|2021-03-23 08:30:00|6597.9|6594.9|6594.4|6591.4|6598.8|6595.8|6594.4|6591.4|0
1616488500000|2021-03-23 08:35:00|6595.1|6592.1|6590.5|6587.5|6595.5|6592.5|6588|6585|0
1616488800000|2021-03-23 08:40:00|6590.7|6587.7|6596.3|6593.3|6598.1|6595.1|6588.9|6585.9|0
1616489100000|2021-03-23 08:45:00|6597.1|6594.1|6605|6602|6605.1|6602.1|6595.3|6592.3|0
1616489400000|2021-03-23 08:50:00|6604.1|6601.1|6606.6|6603.6|6608.4|6605.4|6604.1|6601.1|0
1616489700000|2021-03-23 08:55:00|6606.7|6603.7|6610.5|6607.5|6610.7|6607.7|6606.5|6603.5|0
1616490000000|2021-03-23 09:00:00|6611|6608|6614.3|6611.3|6614.7|6611.7|6608.9|6605.9|0
1616490300000|2021-03-23 09:05:00|6614.8|6611.8|6613.5|6610.5|6617.9|6614.9|6613.2|6610.2|0
1616490600000|2021-03-23 09:10:00|6612.6|6609.6|6611.5|6608.5|6615.6|6612.6|6609.1|6606.1|0
1616490900000|2021-03-23 09:15:00|6610.9|6607.9|6606.6|6603.6|6612.2|6609.2|6606.6|6603.6|0
1616491200000|2021-03-23 09:20:00|6607.8|6604.8|6600.8|6597.8|6607.9|6604.9|6600.3|6597.3|0
1616491500000|2021-03-23 09:25:00|6600.7|6597.7|6604.8|6601.8|6606|6603|6600.7|6597.7|0
1616491800000|2021-03-23 09:30:00|6604.7|6601.7|6597.8|6594.8|6605.8|6602.8|6597.4|6594.4|0
1616492100000|2021-03-23 09:35:00|6598.8|6595.8|6597.1|6594.1|6601.7|6598.7|6596.5|6593.5|0
1616492400000|2021-03-23 09:40:00|6598|6595|6599.9|6596.9|6602.1|6599.1|6595.6|6592.6|0
1616492700000|2021-03-23 09:45:00|6599.4|6596.4|6599.2|6596.2|6600.9|6597.9|6597.6|6594.6|0
1616493000000|2021-03-23 09:50:00|6599.1|6596.1|6595.5|6592.5|6601.3|6598.3|6595.4|6592.4|0
1616493300000|2021-03-23 09:55:00|6595.4|6592.4|6600.4|6597.4|6600.4|6597.4|6595.4|6592.4|0
1616493600000|2021-03-23 10:00:00|6599.1|6596.1|6597.3|6594.3|6600.6|6597.6|6596.8|6593.8|0
1616493900000|2021-03-23 10:05:00|6598.7|6595.7|6607.4|6604.4|6607.5|6604.5|6597.9|6594.9|0
1616494200000|2021-03-23 10:10:00|6606.7|6603.7|6609.2|6606.2|6614.2|6611.2|6605.2|6602.2|0
1616494500000|2021-03-23 10:15:00|6607.5|6604.5|6605.7|6602.7|6608.8|6605.8|6605.4|6602.4|0
1616494800000|2021-03-23 10:20:00|6605.2|6602.2|6603.1|6600.1|6606.6|6603.6|6601.1|6598.1|0
1616495100000|2021-03-23 10:25:00|6601.8|6598.8|6601.1|6598.1|6602.3|6599.3|6596|6593|0
1616495400000|2021-03-23 10:30:00|6601.4|6598.4|6600|6597|6606|6603|6598.9|6595.9|0
1616495700000|2021-03-23 10:35:00|6599.6|6596.6|6602.4|6599.4|6602.8|6599.8|6599|6596|0
1616496000000|2021-03-23 10:40:00|6601.1|6598.1|6601|6598|6604.5|6601.5|6599.7|6596.7|0
1616496300000|2021-03-23 10:45:00|6601.4|6598.4|6607.7|6604.7|6609.9|6606.9|6601.1|6598.1|0
1616496600000|2021-03-23 10:50:00|6608.5|6605.5|6613.9|6610.9|6616.5|6613.5|6607.6|6604.6|0
1616496900000|2021-03-23 10:55:00|6614.2|6611.2|6616.6|6613.6|6617.7|6614.7|6613.4|6610.4|0
1616497200000|2021-03-23 11:00:00|6617.1|6614.1|6623.2|6620.2|6623.2|6620.2|6616.4|6613.4|0
1616497500000|2021-03-23 11:05:00|6623.1|6620.1|6620.8|6617.8|6623.8|6620.8|6620.2|6617.2|0
1616497800000|2021-03-23 11:10:00|6620.9|6617.9|6624.5|6621.5|6624.8|6621.8|6619.3|6616.3|0
1616498100000|2021-03-23 11:15:00|6624.6|6621.6|6628|6625|6628|6625|6623.2|6620.2|0
1616498400000|2021-03-23 11:20:00|6627.6|6624.6|6634.9|6631.9|6635.5|6632.5|6627.5|6624.5|0
1616498700000|2021-03-23 11:25:00|6634.8|6631.8|6632.1|6629.1|6635.7|6632.7|6631.9|6628.9|0
1616499000000|2021-03-23 11:30:00|6632.2|6629.2|6633.9|6630.9|6635|6632|6632.1|6629.1|0
1616499300000|2021-03-23 11:35:00|6634.2|6631.2|6637.5|6634.5|6638.6|6635.6|6634|6631|0
1616499600000|2021-03-23 11:40:00|6637.8|6634.8|6634.2|6631.2|6639|6636|6634.2|6631.2|0
1616499900000|2021-03-23 11:45:00|6634|6631|6632.2|6629.2|6634.2|6631.2|6631.8|6628.8|0
1616500200000|2021-03-23 11:50:00|6632.3|6629.3|6633.8|6630.8|6634.5|6631.5|6631.9|6628.9|0
1616500500000|2021-03-23 11:55:00|6633.6|6630.6|6629.2|6626.2|6634.4|6631.4|6628.7|6625.7|0
1616500800000|2021-03-23 12:00:00|6628.8|6625.8|6627.8|6624.8|6630.5|6627.5|6627.7|6624.7|0
1616501100000|2021-03-23 12:05:00|6627.9|6624.9|6625.2|6622.2|6628.2|6625.2|6625.2|6622.2|0
1616501400000|2021-03-23 12:10:00|6625.3|6622.3|6623.7|6620.7|6625.3|6622.3|6623.1|6620.1|0
1616501700000|2021-03-23 12:15:00|6623.5|6620.5|6624.4|6621.4|6625.2|6622.2|6621.6|6618.6|0
1616502000000|2021-03-23 12:20:00|6624.2|6621.2|6626.8|6623.8|6627.4|6624.4|6624|6621|0
1616502300000|2021-03-23 12:25:00|6626.7|6623.7|6625.8|6622.8|6627|6624|6625.4|6622.4|0
1616502600000|2021-03-23 12:30:00|6625.7|6622.7|6626|6623|6626.8|6623.8|6624.8|6621.8|0
1616502900000|2021-03-23 12:35:00|6625.9|6622.9|6625|6622|6628.1|6625.1|6625|6622|0
1616503200000|2021-03-23 12:40:00|6625.2|6622.2|6624.6|6621.6|6625.8|6622.8|6623.7|6620.7|0
1616503500000|2021-03-23 12:45:00|6625.2|6622.2|6628.3|6625.3|6629.8|6626.8|6625.2|6622.2|0
1616503800000|2021-03-23 12:50:00|6628.4|6625.4|6634.7|6631.7|6634.7|6631.7|6628.4|6625.4|0
1616504100000|2021-03-23 12:55:00|6634.6|6631.6|6638.8|6635.8|6640.3|6637.3|6634.1|6631.1|0
1616504400000|2021-03-23 13:00:00|6639.3|6636.3|6636.2|6633.2|6639.5|6636.5|6635.9|6632.9|0
1616504700000|2021-03-23 13:05:00|6636.1|6633.1|6631.3|6628.3|6636.1|6633.1|6630|6627|0
1616505000000|2021-03-23 13:10:00|6631.2|6628.2|6633.3|6630.3|6634.1|6631.1|6630.4|6627.4|0
1616505300000|2021-03-23 13:15:00|6633.8|6630.8|6637.8|6634.8|6638.9|6635.9|6633|6630|0
1616505600000|2021-03-23 13:20:00|6637.9|6634.9|6638.6|6635.6|6638.9|6635.9|6635.8|6632.8|0
1616505900000|2021-03-23 13:25:00|6638.7|6635.7|6638.9|6635.9|6639.3|6636.3|6633.7|6630.7|0
1616506200000|2021-03-23 13:30:00|6638.7|6635.7|6608.8|6607|6638.7|6635.7|6590.7|6588.9|0
1616506500000|2021-03-23 13:35:00|6607.9|6606.1|6616.6|6614.8|6628.1|6626.3|6603.1|6601.3|0
1616506800000|2021-03-23 13:40:00|6615.3|6613.5|6611.5|6609.7|6620.1|6618.3|6599.3|6597.5|0
1616507100000|2021-03-23 13:45:00|6612.5|6610.7|6599.5|6597.7|6617.8|6616|6590.7|6588.9|0
1616507400000|2021-03-23 13:50:00|6600.8|6599|6600|6598.2|6608.6|6606.8|6596.2|6594.4|0
1616507700000|2021-03-23 13:55:00|6599.5|6597.7|6604|6602.2|6604.5|6602.7|6583.7|6581.9|0
1616508000000|2021-03-23 14:00:00|6601.4|6599.6|6622.3|6620.5|6625.4|6623.6|6596.4|6594.6|0
1616508300000|2021-03-23 14:05:00|6622.6|6620.8|6648|6646.2|6648.2|6646.4|6616.2|6614.4|0
1616508600000|2021-03-23 14:10:00|6645.7|6643.9|6645.4|6643.6|6655.3|6653.5|6641.1|6639.3|0
1616508900000|2021-03-23 14:15:00|6645.9|6644.1|6637.9|6636.1|6648.1|6646.3|6632.2|6630.4|0
1616509200000|2021-03-23 14:20:00|6638|6636.2|6639.4|6637.6|6640.3|6638.5|6625.5|6623.7|0
1616509500000|2021-03-23 14:25:00|6640.2|6638.4|6633.2|6631.4|6646.4|6644.6|6632.5|6630.7|0
1616509800000|2021-03-23 14:30:00|6633.4|6631.6|6613.7|6611.9|6634.4|6632.6|6608.5|6606.7|0
1616510100000|2021-03-23 14:35:00|6613.9|6612.1|6614.3|6612.5|6621.2|6619.4|6609.3|6607.5|0
1616510400000|2021-03-23 14:40:00|6616.2|6614.4|6614.7|6612.9|6620.5|6618.7|6606.8|6605|0
1616510700000|2021-03-23 14:45:00|6613.8|6612|6630|6628.2|6632.1|6630.3|6611.9|6610.1|0
1616511000000|2021-03-23 14:50:00|6629.9|6628.1|6637.6|6635.8|6637.6|6635.8|6626.7|6624.9|0
1616511300000|2021-03-23 14:55:00|6638.4|6636.6|6656.8|6655|6656.8|6655|6638.4|6636.6|0
1616511600000|2021-03-23 15:00:00|6656.9|6655.1|6647.5|6645.7|6658.9|6657.1|6643|6641.2|0
1616511900000|2021-03-23 15:05:00|6647.6|6645.8|6670.2|6668.4|6672.4|6670.6|6647.6|6645.8|0
1616512200000|2021-03-23 15:10:00|6669.6|6667.8|6668.8|6667|6670.6|6668.8|6661.9|6660.1|0
1616512500000|2021-03-23 15:15:00|6668.9|6667.1|6673.5|6671.7|6676|6674.2|6659.7|6657.9|0
1616512800000|2021-03-23 15:20:00|6673.1|6671.3|6668|6666.2|6674.6|6672.8|6660.9|6659.1|0
1616513100000|2021-03-23 15:25:00|6667.5|6665.7|6658.8|6657|6670.4|6668.6|6656.4|6654.6|0
1616513400000|2021-03-23 15:30:00|6658.9|6657.1|6653.8|6652|6668.1|6666.3|6650.9|6649.1|0
1616513700000|2021-03-23 15:35:00|6653.5|6651.7|6643.1|6641.3|6658.7|6656.9|6639.4|6637.6|0
1616514000000|2021-03-23 15:40:00|6643.2|6641.4|6648.5|6646.7|6650.7|6648.9|6635.6|6633.8|0
1616514300000|2021-03-23 15:45:00|6648|6646.2|6649.8|6648|6653.1|6651.3|6645.2|6643.4|0
1616514600000|2021-03-23 15:50:00|6650.1|6648.3|6645.3|6643.5|6652.9|6651.1|6642.1|6640.3|0
1616514900000|2021-03-23 15:55:00|6644.2|6642.4|6648.2|6646.4|6649.3|6647.5|6640.5|6638.7|0
1616515200000|2021-03-23 16:00:00|6649.5|6647.7|6654.6|6652.8|6662.6|6660.8|6649.5|6647.7|0
1616515500000|2021-03-23 16:05:00|6654.5|6652.7|6642.6|6640.8|6654.5|6652.7|6626.3|6624.5|0
1616515800000|2021-03-23 16:10:00|6642.7|6640.9|6631.7|6629.9|6643.1|6641.3|6630.2|6628.4|0
1616516100000|2021-03-23 16:15:00|6631.5|6629.7|6637.1|6635.3|6638.9|6637.1|6628.7|6626.9|0
1616516400000|2021-03-23 16:20:00|6638.1|6636.3|6649.6|6647.8|6651.1|6649.3|6632.9|6631.1|0
1616516700000|2021-03-23 16:25:00|6649.7|6647.9|6642.2|6640.4|6651.4|6649.6|6637.7|6635.9|0
1616517000000|2021-03-23 16:30:00|6643.2|6641.4|6633.6|6631.8|6644.8|6643|6633|6631.2|0
1616517300000|2021-03-23 16:35:00|6633.5|6631.7|6651.6|6649.8|6652.8|6651|6633.3|6631.5|0
1616517600000|2021-03-23 16:40:00|6651.5|6649.7|6651.5|6649.7|6652|6650.2|6639.3|6637.5|0
1616517900000|2021-03-23 16:45:00|6651.8|6650|6645.4|6643.6|6655.1|6653.3|6645.4|6643.6|0
1616518200000|2021-03-23 16:50:00|6645.5|6643.7|6655.3|6653.5|6655.9|6654.1|6644.2|6642.4|0
1616518500000|2021-03-23 16:55:00|6654.9|6653.1|6662.6|6660.8|6662.8|6661|6654|6652.2|0
1616518800000|2021-03-23 17:00:00|6662.7|6660.9|6657.6|6655.8|6665|6663.2|6656.9|6655.1|0
1616519100000|2021-03-23 17:05:00|6657.5|6655.7|6666.5|6664.7|6667.1|6665.3|6655.3|6653.5|0
1616519400000|2021-03-23 17:10:00|6666.7|6664.9|6670.2|6668.4|6673.9|6672.1|6664.5|6662.7|0
1616519700000|2021-03-23 17:15:00|6670.3|6668.5|6664.4|6662.6|6671.5|6669.7|6662.4|6660.6|0
1616520000000|2021-03-23 17:20:00|6664.6|6662.8|6664.5|6662.7|6666.6|6664.8|6658.1|6656.3|0
1616520300000|2021-03-23 17:25:00|6666|6664.2|6660|6658.2|6666|6664.2|6656.3|6654.5|0
1616520600000|2021-03-23 17:30:00|6659.5|6657.7|6652.5|6650.7|6660.6|6658.8|6649.7|6647.9|0
1616520900000|2021-03-23 17:35:00|6652.8|6651|6652.5|6650.7|6656.8|6655|6648.7|6646.9|0
1616521200000|2021-03-23 17:40:00|6652.4|6650.6|6646|6644.2|6654.1|6652.3|6646|6644.2|0
1616521500000|2021-03-23 17:45:00|6646.5|6644.7|6653.5|6651.7|6653.5|6651.7|6642.3|6640.5|0
1616521800000|2021-03-23 17:50:00|6653|6651.2|6653.4|6651.6|6653.4|6651.6|6646|6644.2|0
1616522100000|2021-03-23 17:55:00|6653.3|6651.5|6649.9|6648.1|6659.4|6657.6|6645.4|6643.6|0
1616522400000|2021-03-23 18:00:00|6650.7|6648.9|6653.8|6652|6654.2|6652.4|6645|6643.2|0
1616522700000|2021-03-23 18:05:00|6653.9|6652.1|6656|6654.2|6656.1|6654.3|6641.5|6639.7|0
1616523000000|2021-03-23 18:10:00|6655.9|6654.1|6656.1|6654.3|6660.6|6658.8|6653.5|6651.7|0
1616523300000|2021-03-23 18:15:00|6655.6|6653.8|6662.2|6660.4|6663.8|6662|6650.3|6648.5|0
1616523600000|2021-03-23 18:20:00|6662.3|6660.5|6668.5|6666.7|6668.7|6666.9|6660.9|6659.1|0
1616523900000|2021-03-23 18:25:00|6668.3|6666.5|6670.5|6668.7|6673.8|6672|6654.6|6652.8|0
1616524200000|2021-03-23 18:30:00|6670.7|6668.9|6678.3|6676.5|6679.1|6677.3|6670.3|6668.5|0
1616524500000|2021-03-23 18:35:00|6679.8|6678|6675.5|6673.7|6680|6678.2|6668.4|6666.6|0
1616524800000|2021-03-23 18:40:00|6675.6|6673.8|6669.5|6667.7|6678|6676.2|6664.3|6662.5|0
1616525100000|2021-03-23 18:45:00|6668.4|6666.6|6675.1|6673.3|6676.9|6675.1|6667.2|6665.4|0
1616525400000|2021-03-23 18:50:00|6674.9|6673.1|6657.1|6655.3|6674.9|6673.1|6656.6|6654.8|0
1616525700000|2021-03-23 18:55:00|6658.2|6656.4|6637.2|6635.4|6658.2|6656.4|6636.7|6634.9|0
1616526000000|2021-03-23 19:00:00|6636.9|6635.1|6635|6633.2|6640.2|6638.4|6630.8|6629|0
1616526300000|2021-03-23 19:05:00|6635.5|6633.7|6632.4|6630.6|6643.6|6641.8|6631|6629.2|0
1616526600000|2021-03-23 19:10:00|6635.1|6633.3|6625.9|6624.1|6642.1|6640.3|6625.3|6623.5|0
1616526900000|2021-03-23 19:15:00|6626|6624.2|6627|6625.2|6632.2|6630.4|6620.2|6618.4|0
1616527200000|2021-03-23 19:20:00|6626.9|6625.1|6617.7|6615.9|6627.6|6625.8|6616.1|6614.3|0
1616527500000|2021-03-23 19:25:00|6616.8|6615|6620.6|6618.8|6625.2|6623.4|6612|6610.2|0
1616527800000|2021-03-23 19:30:00|6619.6|6617.8|6610.6|6608.8|6627.9|6626.1|6609.8|6608|0
1616528100000|2021-03-23 19:35:00|6610.3|6608.5|6611.5|6609.7|6621.3|6619.5|6604.7|6602.9|0
1616528400000|2021-03-23 19:40:00|6610.9|6609.1|6620.9|6619.1|6621.2|6619.4|6606.6|6604.8|0
1616528700000|2021-03-23 19:45:00|6620.6|6618.8|6623.5|6621.7|6633.4|6631.6|6618.2|6616.4|0
1616529000000|2021-03-23 19:50:00|6618.9|6617.1|6617.7|6615.9|6620.8|6619|6602.8|6601|0
1616529300000|2021-03-23 19:55:00|6616.5|6614.7|6613.2|6611.4|6616.5|6614.7|6603.5|6601.7|0
1616529600000|2021-03-23 20:00:00|6613.8|6610.8|6620.2|6617.2|6624|6621|6613.3|6610.3|0
1616529900000|2021-03-23 20:05:00|6620.3|6617.3|6621|6618|6621|6618|6619.6|6616.6|0
1616530200000|2021-03-23 20:10:00|6621.1|6618.1|6622.1|6619.1|6622.8|6619.8|6620.7|6617.7|0
1616530500000|2021-03-23 20:15:00|6622.2|6619.2|6620.2|6617.2|6622.3|6619.3|6620|6617|0
1616530800000|2021-03-23 20:20:00|6620.1|6617.1|6619|6616|6620.7|6617.7|6619|6616|0
1616531100000|2021-03-23 20:25:00|6619.1|6616.1|6618.9|6615.9|6619.4|6616.4|6618.5|6615.5|0
1616531400000|2021-03-23 20:30:00|6618.8|6615.8|6619.1|6616.1|6619.2|6616.2|6618.7|6615.7|0
1616531700000|2021-03-23 20:35:00|6617.8|6614.8|6617.1|6614.1|6618.8|6615.8|6617|6614|0
1616532000000|2021-03-23 20:40:00|6617.2|6614.2|6623.4|6620.4|6623.4|6620.4|6617.2|6614.2|0
1616532300000|2021-03-23 20:45:00|6623.5|6620.5|6625.7|6622.7|6625.8|6622.8|6622.5|6619.5|0
1616532600000|2021-03-23 20:50:00|6625.9|6622.9|6626.8|6623.8|6627.6|6624.6|6625.9|6622.9|0
1616532900000|2021-03-23 20:55:00|6626.9|6623.9|6627.2|6624.2|6627.6|6624.6|6626.4|6623.4|0
1616533200000|2021-03-23 21:00:00|6627.3|6624.3|6626.7|6623.7|6627.5|6624.5|6626.4|6623.4|0
1616533500000|2021-03-23 21:05:00|6626.6|6623.6|6627.4|6624.4|6627.4|6624.4|6626.3|6623.3|0
1616533800000|2021-03-23 21:10:00|6627.6|6624.6|6626.1|6623.1|6627.6|6624.6|6625.9|6622.9|0
1616534100000|2021-03-23 21:15:00|6626.2|6623.2|6626|6623|6626.2|6623.2|6625.2|6622.2|0
1616534400000|2021-03-23 21:20:00|6625.9|6622.9|6627.6|6624.6|6627.8|6624.8|6625.8|6622.8|0
1616534700000|2021-03-23 21:25:00|6628|6625|6625.9|6622.9|6628|6625|6625.8|6622.8|0
1616535000000|2021-03-23 21:30:00|6625.8|6622.8|6628.2|6625.2|6628.3|6625.3|6625.6|6622.6|0
1616535300000|2021-03-23 21:35:00|6628.1|6625.1|6627.2|6624.2|6628.6|6625.6|6627.2|6624.2|0
1616535600000|2021-03-23 21:40:00|6627.3|6624.3|6626.3|6623.3|6627.7|6624.7|6626.3|6623.3|0
1616535900000|2021-03-23 21:45:00|6626.4|6623.4|6628.8|6625.8|6628.9|6625.9|6626.4|6623.4|0
1616536200000|2021-03-23 21:50:00|6628.6|6625.6|6627.3|6624.3|6629.2|6626.2|6626.7|6623.7|0
1616536500000|2021-03-23 21:55:00|6627.2|6624.2|6628.8|6625.8|6628.8|6625.8|6626.8|6623.8|0
1616536800000|2021-03-23 22:00:00|6628.9|6625.9|6628.5|6625.5|6629.4|6626.4|6628.1|6625.1|0
1616537100000|2021-03-23 22:05:00|6628.4|6625.4|6627.4|6624.4|6628.6|6625.6|6627.4|6624.4|0
1616537400000|2021-03-23 22:10:00|6627.5|6624.5|6625.8|6622.8|6627.7|6624.7|6625.8|6622.8|0
1616537700000|2021-03-23 22:15:00|6625.7|6622.7|6624.6|6621.6|6626.6|6623.6|6624.6|6621.6|0
1616538000000|2021-03-23 22:20:00|6624.7|6621.7|6623|6620|6624.7|6621.7|6623|6620|0
1616538300000|2021-03-23 22:25:00|6622.8|6619.8|6621.9|6618.9|6622.8|6619.8|6620.7|6617.7|0
1616538600000|2021-03-23 22:30:00|6621.6|6618.6|6623.1|6620.1|6623.5|6620.5|6621.6|6618.6|0
1616538900000|2021-03-23 22:35:00|6622.9|6619.9|6620.7|6617.7|6623|6620|6620.7|6617.7|0
1616539200000|2021-03-23 22:40:00|6620.4|6617.4|6621.9|6618.9|6621.9|6618.9|6620.1|6617.1|0
1616539500000|2021-03-23 22:45:00|6622|6619|6623.8|6620.8|6624.1|6621.1|6620.9|6617.9|0
1616539800000|2021-03-23 22:50:00|6623.9|6620.9|6624.2|6621.2|6625.2|6622.2|6623.7|6620.7|0
1616540100000|2021-03-23 22:55:00|6624.3|6621.3|6625.6|6622.6|6625.6|6622.6|6623.4|6620.4|0
1616540400000|2021-03-23 23:00:00|6625.5|6622.5|6625.1|6622.1|6625.7|6622.7|6624.9|6621.9|0
1616540700000|2021-03-23 23:05:00|6625.2|6622.2|6625.1|6622.1|6625.3|6622.3|6624.8|6621.8|0
1616541000000|2021-03-23 23:10:00|6625|6622|6625|6622|6625.2|6622.2|6624.9|6621.9|0
1616541300000|2021-03-23 23:15:00|6624.9|6621.9|6623.9|6620.9|6625.3|6622.3|6623.9|6620.9|0
1616541600000|2021-03-23 23:20:00|6623.7|6620.7|6624.4|6621.4|6624.4|6621.4|6623.7|6620.7|0
1616541900000|2021-03-23 23:25:00|6624.5|6621.5|6623.6|6620.6|6624.6|6621.6|6623.6|6620.6|0
1616542200000|2021-03-23 23:30:00|6623.7|6620.7|6623.4|6620.4|6623.9|6620.9|6623.4|6620.4|0
1616542500000|2021-03-23 23:35:00|6623.3|6620.3|6622.2|6619.2|6623.4|6620.4|6622.2|6619.2|0
1616542800000|2021-03-23 23:40:00|6622.1|6619.1|6621.7|6618.7|6622.7|6619.7|6621.7|6618.7|0
1616543100000|2021-03-23 23:45:00|6621.8|6618.8|6619.7|6616.7|6622.2|6619.2|6619.7|6616.7|0
1616543400000|2021-03-23 23:50:00|6620|6617|6621.4|6618.4|6621.4|6618.4|6620|6617|0
1616543700000|2021-03-23 23:55:00|6621.3|6618.3|6625.2|6620.2|6625.2|6621.8|6621.3|6618.3|0
1616544000000|2021-03-24 00:00:00|6625.6|6620.6|6630.5|6625.5|6634|6629|6625.6|6620.6|0
1616544300000|2021-03-24 00:05:00|6630.4|6625.4|6631|6626|6633.1|6628.1|6629.4|6624.4|0
1616544600000|2021-03-24 00:10:00|6630.8|6625.8|6629.7|6624.7|6632.1|6627.1|6628.7|6623.7|0
1616544900000|2021-03-24 00:15:00|6629.8|6624.8|6631|6626|6632.1|6627.1|6628.1|6623.1|0
1616545200000|2021-03-24 00:20:00|6630.9|6625.9|6634.6|6629.6|6635.3|6630.3|6630|6625|0
1616545500000|2021-03-24 00:25:00|6634.7|6629.7|6635|6630|6638.9|6633.9|6633.5|6628.5|0
1616545800000|2021-03-24 00:30:00|6634.9|6629.9|6636.5|6631.5|6636.6|6631.6|6632.5|6627.5|0
1616546100000|2021-03-24 00:35:00|6636.4|6631.4|6638.8|6633.8|6640.8|6635.8|6636.2|6631.2|0
1616546400000|2021-03-24 00:40:00|6638.7|6633.7|6637.9|6632.9|6639.8|6634.8|6637.2|6632.2|0
1616546700000|2021-03-24 00:45:00|6638.2|6633.2|6636|6631|6639.5|6634.5|6633.5|6628.5|0
1616547000000|2021-03-24 00:50:00|6636.1|6631.1|6633.4|6628.4|6636.3|6631.3|6632.4|6627.4|0
1616547300000|2021-03-24 00:55:00|6633.2|6628.2|6635.2|6630.2|6636.3|6631.3|6632.5|6627.5|0
1616547600000|2021-03-24 01:00:00|6635.5|6630.5|6636.5|6631.5|6638.7|6633.7|6635.5|6630.5|0
1616547900000|2021-03-24 01:05:00|6636.3|6631.3|6640.6|6635.6|6641.8|6636.8|6635.5|6630.5|0
1616548200000|2021-03-24 01:10:00|6640.5|6635.5|6646.5|6641.5|6646.6|6641.6|6640.3|6635.3|0
1616548500000|2021-03-24 01:15:00|6646.6|6641.6|6644.3|6639.3|6647.6|6642.6|6642.8|6637.8|0
1616548800000|2021-03-24 01:20:00|6644.4|6639.4|6643.7|6638.7|6646|6641|6642.3|6637.3|0
1616549100000|2021-03-24 01:25:00|6643.8|6638.8|6643.7|6638.7|6646.8|6641.8|6643.2|6638.2|0
1616549400000|2021-03-24 01:30:00|6643.6|6638.6|6642.6|6637.6|6645.1|6640.1|6640.9|6635.9|0
1616549700000|2021-03-24 01:35:00|6642.8|6637.8|6646.4|6641.4|6647.2|6642.2|6642.8|6637.8|0
1616550000000|2021-03-24 01:40:00|6646.5|6641.5|6638.9|6633.9|6647.4|6642.4|6638.8|6633.8|0
1616550300000|2021-03-24 01:45:00|6639.1|6634.1|6636.1|6631.1|6639.7|6634.7|6634.4|6629.4|0
1616550600000|2021-03-24 01:50:00|6636.2|6631.2|6634.8|6629.8|6637.2|6632.2|6632.8|6627.8|0
1616550900000|2021-03-24 01:55:00|6634.4|6629.4|6630.3|6625.3|6635.8|6630.8|6630.1|6625.1|0
1616551200000|2021-03-24 02:00:00|6630.6|6625.6|6628.6|6623.6|6633.1|6628.1|6628|6623|0
1616551500000|2021-03-24 02:05:00|6628.4|6623.4|6629.1|6624.1|6631.2|6626.2|6627.8|6622.8|0
1616551800000|2021-03-24 02:10:00|6629.2|6624.2|6632.4|6627.4|6635.6|6630.6|6629|6624|0
1616552100000|2021-03-24 02:15:00|6632.3|6627.3|6629.7|6624.7|6633.2|6628.2|6628.3|6623.3|0
1616552400000|2021-03-24 02:20:00|6629.6|6624.6|6624.6|6619.6|6630.3|6625.3|6621.6|6616.6|0
1616552700000|2021-03-24 02:25:00|6624.7|6619.7|6623|6618|6627.3|6622.3|6622.4|6617.4|0
1616553000000|2021-03-24 02:30:00|6622.9|6617.9|6626.2|6621.2|6627.3|6622.3|6621.8|6616.8|0
1616553300000|2021-03-24 02:35:00|6626.3|6621.3|6629.5|6624.5|6630.3|6625.3|6625.7|6620.7|0
1616553600000|2021-03-24 02:40:00|6629.4|6624.4|6631.5|6626.5|6633.4|6628.4|6628.9|6623.9|0
1616553900000|2021-03-24 02:45:00|6631.4|6626.4|6632.2|6627.2|6634|6629|6631.2|6626.2|0
1616554200000|2021-03-24 02:50:00|6632.4|6627.4|6633.9|6628.9|6634.3|6629.3|6630.2|6625.2|0
1616554500000|2021-03-24 02:55:00|6633.7|6628.7|6630.5|6625.5|6634.6|6629.6|6628.7|6623.7|0
1616554800000|2021-03-24 03:00:00|6630.7|6625.7|6630.4|6625.4|6632.1|6627.1|6626.5|6621.5|0
1616555100000|2021-03-24 03:05:00|6630.3|6625.3|6626|6621|6630.3|6625.3|6625.2|6620.2|0
1616555400000|2021-03-24 03:10:00|6625.9|6620.9|6628.2|6623.2|6630.1|6625.1|6625.4|6620.4|0
1616555700000|2021-03-24 03:15:00|6628.1|6623.1|6631.9|6626.9|6632.4|6627.4|6628.1|6623.1|0
1616556000000|2021-03-24 03:20:00|6631.8|6626.8|6632.7|6627.7|6633.1|6628.1|6627.4|6622.4|0
1616556300000|2021-03-24 03:25:00|6632.8|6627.8|6639.6|6634.6|6639.8|6634.8|6631.7|6626.7|0
1616556600000|2021-03-24 03:30:00|6639.7|6634.7|6642.3|6637.3|6643.2|6638.2|6638.8|6633.8|0
1616556900000|2021-03-24 03:35:00|6642.4|6637.4|6644|6639|6646.1|6641.1|6641.5|6636.5|0
1616557200000|2021-03-24 03:40:00|6643.8|6638.8|6645.1|6640.1|6645.3|6640.3|6643|6638|0
1616557500000|2021-03-24 03:45:00|6645.7|6640.7|6642.5|6637.5|6646|6641|6642.2|6637.2|0
1616557800000|2021-03-24 03:50:00|6642.4|6637.4|6641.5|6636.5|6643.7|6638.7|6641|6636|0
1616558100000|2021-03-24 03:55:00|6641.6|6636.6|6640.7|6635.7|6642.4|6637.4|6640.5|6635.5|0
1616558400000|2021-03-24 04:00:00|6641|6636|6641.4|6636.4|6643|6638|6640.7|6635.7|0
1616558700000|2021-03-24 04:05:00|6641.2|6636.2|6640.8|6635.8|6642.1|6637.1|6640.6|6635.6|0
1616559000000|2021-03-24 04:10:00|6640.7|6635.7|6639.4|6634.4|6642|6637|6638|6633|0
1616559300000|2021-03-24 04:15:00|6639.5|6634.5|6638.1|6633.1|6640.4|6635.4|6637.8|6632.8|0
1616559600000|2021-03-24 04:20:00|6638.2|6633.2|6638.5|6633.5|6639.8|6634.8|6637.5|6632.5|0
1616559900000|2021-03-24 04:25:00|6638.4|6633.4|6636.2|6631.2|6638.5|6633.5|6636.1|6631.1|0
1616560200000|2021-03-24 04:30:00|6635.6|6630.6|6636.4|6631.4|6638.1|6633.1|6635.6|6630.6|0
1616560500000|2021-03-24 04:35:00|6636.5|6631.5|6635.5|6630.5|6637.5|6632.5|6634.8|6629.8|0
1616560800000|2021-03-24 04:40:00|6635.6|6630.6|6633.5|6628.5|6635.6|6630.6|6631.6|6626.6|0
1616561100000|2021-03-24 04:45:00|6633.6|6628.6|6632.3|6627.3|6633.7|6628.7|6631|6626|0
1616561400000|2021-03-24 04:50:00|6632.4|6627.4|6631.7|6626.7|6632.4|6627.4|6630.8|6625.8|0
1616561700000|2021-03-24 04:55:00|6631.6|6626.6|6635|6630|6635.4|6630.4|6631.2|6626.2|0
1616562000000|2021-03-24 05:00:00|6634.9|6629.9|6631.1|6626.1|6636.4|6631.4|6631|6626|0
1616562300000|2021-03-24 05:05:00|6631.3|6626.3|6637.9|6632.9|6640|6635|6631.3|6626.3|0
1616562600000|2021-03-24 05:10:00|6637.8|6632.8|6638.9|6633.9|6640.1|6635.1|6633.3|6628.3|0
1616562900000|2021-03-24 05:15:00|6639.4|6634.4|6633.4|6628.4|6639.4|6634.4|6632.8|6627.8|0
1616563200000|2021-03-24 05:20:00|6633.3|6628.3|6628.7|6623.7|6633.9|6628.9|6626.5|6621.5|0
1616563500000|2021-03-24 05:25:00|6628.6|6623.6|6632.5|6627.5|6633.5|6628.5|6628.1|6623.1|0
1616563800000|2021-03-24 05:30:00|6632.7|6627.7|6638.6|6633.6|6638.7|6633.7|6630.9|6625.9|0
1616564100000|2021-03-24 05:35:00|6638.7|6633.7|6634.5|6629.5|6639.8|6634.8|6634.5|6629.5|0
1616564400000|2021-03-24 05:40:00|6634.4|6629.4|6635.1|6630.1|6636.7|6631.7|6630.1|6625.1|0
1616564700000|2021-03-24 05:45:00|6635|6630|6632.5|6627.5|6635|6630|6631.9|6626.9|0
1616565000000|2021-03-24 05:50:00|6632.4|6627.4|6629.7|6624.7|6633.1|6628.1|6629.2|6624.2|0
1616565300000|2021-03-24 05:55:00|6629.6|6624.6|6626.1|6621.1|6630.9|6625.9|6626|6621|0
1616565600000|2021-03-24 06:00:00|6626|6621|6624.7|6619.7|6628.7|6623.7|6624.2|6619.2|0
1616565900000|2021-03-24 06:05:00|6624.8|6619.8|6627.1|6622.1|6628|6623|6623.1|6618.1|0
1616566200000|2021-03-24 06:10:00|6627.2|6622.2|6628.7|6623.7|6629|6624|6625.8|6620.8|0
1616566500000|2021-03-24 06:15:00|6628.8|6623.8|6626.8|6621.8|6630.5|6625.5|6626.2|6621.2|0
1616566800000|2021-03-24 06:20:00|6627|6622|6624.9|6619.9|6627.3|6622.3|6622.8|6617.8|0
1616567100000|2021-03-24 06:25:00|6624.8|6619.8|6625.6|6620.6|6627.1|6622.1|6623.8|6618.8|0
1616567400000|2021-03-24 06:30:00|6625.7|6620.7|6626.6|6621.6|6629.3|6624.3|6625.7|6620.7|0
1616567700000|2021-03-24 06:35:00|6626.7|6621.7|6625.2|6620.2|6627.6|6622.6|6624.1|6619.1|0
1616568000000|2021-03-24 06:40:00|6625.3|6620.3|6627.8|6622.8|6628.1|6623.1|6623.6|6618.6|0
1616568300000|2021-03-24 06:45:00|6627.7|6622.7|6630.5|6625.5|6632.3|6627.3|6627.3|6622.3|0
1616568600000|2021-03-24 06:50:00|6630.6|6625.6|6632.1|6627.1|6633.9|6628.9|6629.8|6624.8|0
1616568900000|2021-03-24 06:55:00|6632.5|6627.5|6630.6|6625.6|6632.6|6627.6|6629.3|6624.3|0
1616569200000|2021-03-24 07:00:00|6630.8|6625.8|6633|6628|6633.9|6628.9|6626.5|6621.5|0
1616569500000|2021-03-24 07:05:00|6632.9|6627.9|6628.1|6623.1|6633.4|6628.4|6627.8|6622.8|0
1616569800000|2021-03-24 07:10:00|6628|6623|6629.4|6624.4|6631.6|6626.6|6627.2|6622.2|0
1616570100000|2021-03-24 07:15:00|6629.2|6624.2|6625.2|6620.2|6629.3|6624.3|6624.6|6619.6|0
1616570400000|2021-03-24 07:20:00|6625.1|6620.1|6622.2|6617.2|6626.1|6621.1|6621.5|6616.5|0
1616570700000|2021-03-24 07:25:00|6622.1|6617.1|6622|6617|6623|6618|6620.6|6615.6|0
1616571000000|2021-03-24 07:30:00|6621.7|6616.7|6624.3|6619.3|6624.7|6619.7|6621.2|6616.2|0
1616571300000|2021-03-24 07:35:00|6624.5|6619.5|6626.4|6621.4|6627.6|6622.6|6624.2|6619.2|0
1616571600000|2021-03-24 07:40:00|6626.3|6621.3|6627.8|6622.8|6628.5|6623.5|6622.4|6617.4|0
1616571900000|2021-03-24 07:45:00|6627.4|6622.4|6629.3|6624.3|6629.3|6624.3|6625|6620|0
1616572200000|2021-03-24 07:50:00|6629.1|6624.1|6630.6|6625.6|6631.5|6626.5|6628.8|6623.8|0
1616572500000|2021-03-24 07:55:00|6630.5|6625.5|6631.7|6626.7|6632.4|6627.4|6629.2|6624.2|0
1616572800000|2021-03-24 08:00:00|6632|6627|6606.1|6603.1|6632.1|6627.1|6587.6|6584.6|0
1616573100000|2021-03-24 08:05:00|6605.3|6602.3|6603.6|6600.6|6606.2|6603.2|6599.5|6596.5|0
1616573400000|2021-03-24 08:10:00|6603.2|6600.2|6603.6|6600.6|6605.4|6602.4|6596.6|6593.6|0
1616573700000|2021-03-24 08:15:00|6605.1|6602.1|6623.2|6620.2|6623.4|6620.4|6602.7|6599.7|0
1616574000000|2021-03-24 08:20:00|6622.4|6619.4|6626.6|6623.6|6630|6627|6620.2|6617.2|0
1616574300000|2021-03-24 08:25:00|6626.9|6623.9|6631.4|6628.4|6631.7|6628.7|6621.5|6618.5|0
1616574600000|2021-03-24 08:30:00|6631.9|6628.9|6629.1|6626.1|6635.1|6632.1|6625.3|6622.3|0
1616574900000|2021-03-24 08:35:00|6629.7|6626.7|6632.3|6629.3|6635.3|6632.3|6629.5|6626.5|0
1616575200000|2021-03-24 08:40:00|6631.7|6628.7|6633.5|6630.5|6634.6|6631.6|6626|6623|0
1616575500000|2021-03-24 08:45:00|6635.1|6632.1|6640.1|6637.1|6640.7|6637.7|6629.5|6626.5|0
1616575800000|2021-03-24 08:50:00|6640.4|6637.4|6639.8|6636.8|6643.2|6640.2|6638|6635|0
1616576100000|2021-03-24 08:55:00|6639.5|6636.5|6636.7|6633.7|6643|6640|6636.4|6633.4|0
1616576400000|2021-03-24 09:00:00|6636.4|6633.4|6636.2|6633.2|6637.8|6634.8|6629.3|6626.3|0
1616576700000|2021-03-24 09:05:00|6636|6633|6635|6632|6638.2|6635.2|6633.9|6630.9|0
1616577000000|2021-03-24 09:10:00|6636.2|6633.2|6639.4|6636.4|6641.1|6638.1|6634.9|6631.9|0
1616577300000|2021-03-24 09:15:00|6639.6|6636.6|6639.4|6636.4|6642.3|6639.3|6636.5|6633.5|0
1616577600000|2021-03-24 09:20:00|6638.6|6635.6|6638.8|6635.8|6638.9|6635.9|6637.3|6634.3|0
1616577900000|2021-03-24 09:25:00|6638.9|6635.9|6634.4|6631.4|6639.1|6636.1|6634.2|6631.2|0
1616578200000|2021-03-24 09:30:00|6634.2|6631.2|6637.6|6634.6|6638.9|6635.9|6633.3|6630.3|0
1616578500000|2021-03-24 09:35:00|6637.7|6634.7|6634.8|6631.8|6637.8|6634.8|6634.6|6631.6|0
1616578800000|2021-03-24 09:40:00|6634.9|6631.9|6645.1|6642.1|6645.5|6642.5|6634.7|6631.7|0
1616579100000|2021-03-24 09:45:00|6645|6642|6647.7|6644.7|6648.3|6645.3|6644.3|6641.3|0
1616579400000|2021-03-24 09:50:00|6647.6|6644.6|6655.5|6652.5|6655.5|6652.5|6646.7|6643.7|0
1616579700000|2021-03-24 09:55:00|6654.8|6651.8|6650.7|6647.7|6655.1|6652.1|6648.6|6645.6|0
1616580000000|2021-03-24 10:00:00|6647.7|6644.7|6650.7|6647.7|6651.2|6648.2|6645.2|6642.2|0
1616580300000|2021-03-24 10:05:00|6650|6647|6648.8|6645.8|6650.3|6647.3|6647.2|6644.2|0
1616580600000|2021-03-24 10:10:00|6647.5|6644.5|6649.2|6646.2|6650.3|6647.3|6646.9|6643.9|0
1616580900000|2021-03-24 10:15:00|6649.3|6646.3|6642.9|6639.9|6649.3|6646.3|6641.6|6638.6|0
1616581200000|2021-03-24 10:20:00|6641.9|6638.9|6647.3|6644.3|6647.5|6644.5|6641.9|6638.9|0
1616581500000|2021-03-24 10:25:00|6647.5|6644.5|6646.3|6643.3|6648.4|6645.4|6646|6643|0
1616581800000|2021-03-24 10:30:00|6646.1|6643.1|6646.1|6643.1|6649|6646|6646|6643|0
1616582100000|2021-03-24 10:35:00|6645.9|6642.9|6647.2|6644.2|6648|6645|6645.8|6642.8|0
1616582400000|2021-03-24 10:40:00|6647.3|6644.3|6646.4|6643.4|6647.3|6644.3|6646|6643|0
1616582700000|2021-03-24 10:45:00|6645.5|6642.5|6640.7|6637.7|6645.8|6642.8|6640.4|6637.4|0
1616583000000|2021-03-24 10:50:00|6640.5|6637.5|6643.4|6640.4|6643.4|6640.4|6640.4|6637.4|0
1616583300000|2021-03-24 10:55:00|6643.7|6640.7|6643.3|6640.3|6644|6641|6642.2|6639.2|0
1616583600000|2021-03-24 11:00:00|6644.6|6641.6|6643.4|6640.4|6644.6|6641.6|6641|6638|0
1616583900000|2021-03-24 11:05:00|6643.2|6640.2|6644.5|6641.5|6644.5|6641.5|6642|6639|0
1616584200000|2021-03-24 11:10:00|6644.6|6641.6|6646.1|6643.1|6646.1|6643.1|6642.9|6639.9|0
1616584500000|2021-03-24 11:15:00|6646|6643|6646.5|6643.5|6647.3|6644.3|6645|6642|0
1616584800000|2021-03-24 11:20:00|6646.8|6643.8|6648.2|6645.2|6648.5|6645.5|6646.3|6643.3|0
1616585100000|2021-03-24 11:25:00|6647.8|6644.8|6648.2|6645.2|6649.1|6646.1|6647.3|6644.3|0
1616585400000|2021-03-24 11:30:00|6648|6645|6646.8|6643.8|6648.9|6645.9|6646.8|6643.8|0
1616585700000|2021-03-24 11:35:00|6646.3|6643.3|6643.5|6640.5|6646.4|6643.4|6643.1|6640.1|0
1616586000000|2021-03-24 11:40:00|6643.6|6640.6|6641.9|6638.9|6643.8|6640.8|6641.6|6638.6|0
1616586300000|2021-03-24 11:45:00|6642|6639|6642.1|6639.1|6642.7|6639.7|6641.8|6638.8|0
1616586600000|2021-03-24 11:50:00|6642.2|6639.2|6641.6|6638.6|6642.5|6639.5|6641.2|6638.2|0
1616586900000|2021-03-24 11:55:00|6641.7|6638.7|6642.9|6639.9|6643.1|6640.1|6641.3|6638.3|0
1616587200000|2021-03-24 12:00:00|6642.6|6639.6|6645.5|6642.5|6645.5|6642.5|6642.5|6639.5|0
1616587500000|2021-03-24 12:05:00|6645.7|6642.7|6646.7|6643.7|6646.7|6643.7|6645.3|6642.3|0
1616587800000|2021-03-24 12:10:00|6646.4|6643.4|6645.2|6642.2|6646.9|6643.9|6644.7|6641.7|0
1616588100000|2021-03-24 12:15:00|6645.3|6642.3|6645|6642|6645.3|6642.3|6644.2|6641.2|0
1616588400000|2021-03-24 12:20:00|6645.2|6642.2|6643.4|6640.4|6645.7|6642.7|6643.3|6640.3|0
1616588700000|2021-03-24 12:25:00|6643.3|6640.3|6642.1|6639.1|6643.7|6640.7|6642.1|6639.1|0
1616589000000|2021-03-24 12:30:00|6642.2|6639.2|6644.8|6641.8|6645.1|6642.1|6641.6|6638.6|0
1616589300000|2021-03-24 12:35:00|6644.9|6641.9|6646.5|6643.5|6646.8|6643.8|6644.8|6641.8|0
1616589600000|2021-03-24 12:40:00|6646.4|6643.4|6643.6|6640.6|6646.8|6643.8|6643.4|6640.4|0
1616589900000|2021-03-24 12:45:00|6643.5|6640.5|6642.4|6639.4|6643.7|6640.7|6641.6|6638.6|0
1616590200000|2021-03-24 12:50:00|6642.3|6639.3|6642.3|6639.3|6643.2|6640.2|6641.7|6638.7|0
1616590500000|2021-03-24 12:55:00|6642.4|6639.4|6640.7|6637.7|6642.4|6639.4|6640.7|6637.7|0
1616590800000|2021-03-24 13:00:00|6640.8|6637.8|6635.6|6632.6|6641|6638|6635.2|6632.2|0
1616591100000|2021-03-24 13:05:00|6635.8|6632.8|6631|6628|6637.1|6634.1|6631|6628|0
1616591400000|2021-03-24 13:10:00|6630.9|6627.9|6632.6|6629.6|6633.1|6630.1|6630.9|6627.9|0
1616591700000|2021-03-24 13:15:00|6632.5|6629.5|6634.9|6631.9|6635|6632|6632.1|6629.1|0
1616592000000|2021-03-24 13:20:00|6634.7|6631.7|6634.3|6631.3|6635|6632|6633.4|6630.4|0
1616592300000|2021-03-24 13:25:00|6634.4|6631.4|6620.1|6617.1|6634.4|6631.4|6620.1|6617.1|0
1616592600000|2021-03-24 13:30:00|6628.5|6625.5|6596|6594.2|6629.6|6626.6|6595.5|6593.7|0
1616592900000|2021-03-24 13:35:00|6594.8|6593|6581.1|6579.3|6598.7|6596.9|6572.4|6570.6|0
1616593200000|2021-03-24 13:40:00|6582.7|6580.9|6578.3|6576.5|6583.6|6581.8|6570|6568.2|0
1616593500000|2021-03-24 13:45:00|6577.4|6575.6|6555.5|6553.7|6585.5|6583.7|6552.1|6550.3|0
1616593800000|2021-03-24 13:50:00|6554.2|6552.4|6552.8|6551|6562.3|6560.5|6533.9|6532.1|0
1616594100000|2021-03-24 13:55:00|6552.9|6551.1|6548.6|6546.8|6559.2|6557.4|6541.7|6539.9|0
1616594400000|2021-03-24 14:00:00|6548.4|6546.6|6554.9|6553.1|6559.8|6558|6538.5|6536.7|0
1616594700000|2021-03-24 14:05:00|6554.6|6552.8|6565.4|6563.6|6569|6567.2|6552.5|6550.7|0
1616595000000|2021-03-24 14:10:00|6565.8|6564|6546.3|6544.5|6565.8|6564|6545.3|6543.5|0
1616595300000|2021-03-24 14:15:00|6547|6545.2|6517.6|6515.8|6551.7|6549.9|6515.7|6513.9|0
1616595600000|2021-03-24 14:20:00|6517|6515.2|6528.7|6526.9|6536|6534.2|6514|6512.2|0
1616595900000|2021-03-24 14:25:00|6528.8|6527|6535.4|6533.6|6538.4|6536.6|6524.7|6522.9|0
1616596200000|2021-03-24 14:30:00|6535.2|6533.4|6531.3|6529.5|6539.4|6537.6|6520.4|6518.6|0
1616596500000|2021-03-24 14:35:00|6531.8|6530|6545.6|6543.8|6547.1|6545.3|6526.7|6524.9|0
1616596800000|2021-03-24 14:40:00|6545.4|6543.6|6541.1|6539.3|6546.1|6544.3|6530.7|6528.9|0
1616597100000|2021-03-24 14:45:00|6541.2|6539.4|6546.9|6545.1|6555.7|6553.9|6535.7|6533.9|0
1616597400000|2021-03-24 14:50:00|6546.6|6544.8|6564.7|6562.9|6565.4|6563.6|6538.9|6537.1|0
1616597700000|2021-03-24 14:55:00|6564.6|6562.8|6554.9|6553.1|6567.5|6565.7|6553.7|6551.9|0
1616598000000|2021-03-24 15:00:00|6557.6|6555.8|6561.5|6559.7|6565|6563.2|6555.2|6553.4|0
1616598300000|2021-03-24 15:05:00|6561.7|6559.9|6557.5|6555.7|6572.7|6570.9|6557.5|6555.7|0
1616598600000|2021-03-24 15:10:00|6558.3|6556.5|6556.5|6554.7|6563.4|6561.6|6547.4|6545.6|0
1616598900000|2021-03-24 15:15:00|6557.5|6555.7|6551.6|6549.8|6559.9|6558.1|6547.6|6545.8|0
1616599200000|2021-03-24 15:20:00|6550.3|6548.5|6553.3|6551.5|6558.2|6556.4|6545.6|6543.8|0
1616599500000|2021-03-24 15:25:00|6554.1|6552.3|6561.4|6559.6|6570|6568.2|6553.2|6551.4|0
1616599800000|2021-03-24 15:30:00|6561.3|6559.5|6542.8|6541|6562.2|6560.4|6541.1|6539.3|0
1616600100000|2021-03-24 15:35:00|6543.1|6541.3|6531.8|6530|6543.3|6541.5|6527.8|6526|0
1616600400000|2021-03-24 15:40:00|6531.9|6530.1|6528.7|6526.9|6535.1|6533.3|6521.2|6519.4|0
1616600700000|2021-03-24 15:45:00|6528.2|6526.4|6517.6|6515.8|6533.4|6531.6|6517|6515.2|0
1616601000000|2021-03-24 15:50:00|6518.2|6516.4|6497.5|6495.7|6518.4|6516.6|6496.2|6494.4|0
1616601300000|2021-03-24 15:55:00|6497.7|6495.9|6504.9|6503.1|6507.4|6505.6|6491.6|6489.8|0
1616601600000|2021-03-24 16:00:00|6504.7|6502.9|6502.5|6500.7|6508.7|6506.9|6499.1|6497.3|0
1616601900000|2021-03-24 16:05:00|6501.8|6500|6518.6|6516.8|6518.6|6516.8|6500.5|6498.7|0
1616602200000|2021-03-24 16:10:00|6518.4|6516.6|6520.2|6518.4|6520.6|6518.8|6507.9|6506.1|0
1616602500000|2021-03-24 16:15:00|6519.4|6517.6|6518.1|6516.3|6521.4|6519.6|6512.2|6510.4|0
1616602800000|2021-03-24 16:20:00|6518.9|6517.1|6515.1|6513.3|6525|6523.2|6513.8|6512|0
1616603100000|2021-03-24 16:25:00|6513.9|6512.1|6518.1|6516.3|6519.2|6517.4|6501.5|6499.7|0
1616603400000|2021-03-24 16:30:00|6517.9|6516.1|6508.5|6506.7|6518.7|6516.9|6502.5|6500.7|0
1616603700000|2021-03-24 16:35:00|6508.6|6506.8|6505.8|6504|6512.1|6510.3|6502.9|6501.1|0
1616604000000|2021-03-24 16:40:00|6506.1|6504.3|6508.4|6506.6|6510.5|6508.7|6500.6|6498.8|0
1616604300000|2021-03-24 16:45:00|6508.3|6506.5|6487.5|6485.7|6508.3|6506.5|6486.5|6484.7|0
1616604600000|2021-03-24 16:50:00|6488.3|6486.5|6478.9|6477.1|6488.3|6486.5|6477.2|6475.4|0
1616604900000|2021-03-24 16:55:00|6477.7|6475.9|6478.5|6476.7|6483.3|6481.5|6477.4|6475.6|0
1616605200000|2021-03-24 17:00:00|6478.4|6476.6|6470.9|6469.1|6478.4|6476.6|6463.4|6461.6|0
1616605500000|2021-03-24 17:05:00|6470.7|6468.9|6463.2|6461.4|6472.2|6470.4|6458.2|6456.4|0
1616605800000|2021-03-24 17:10:00|6463.3|6461.5|6442|6440.2|6463.8|6462|6442|6440.2|0
1616606100000|2021-03-24 17:15:00|6440.8|6439|6455.7|6453.9|6455.7|6453.9|6438.4|6436.6|0
1616606400000|2021-03-24 17:20:00|6455.2|6453.4|6469.4|6467.6|6469.4|6467.6|6454.2|6452.4|0
1616606700000|2021-03-24 17:25:00|6469.3|6467.5|6468.7|6466.9|6473.9|6472.1|6464.9|6463.1|0
1616607000000|2021-03-24 17:30:00|6467.3|6465.5|6465.6|6463.8|6473|6471.2|6465.6|6463.8|0
1616607300000|2021-03-24 17:35:00|6463.8|6462|6476.6|6474.8|6481.1|6479.3|6462.1|6460.3|0
1616607600000|2021-03-24 17:40:00|6476|6474.2|6452.4|6450.6|6476.3|6474.5|6451.7|6449.9|0
1616607900000|2021-03-24 17:45:00|6453.7|6451.9|6476.2|6474.4|6476.2|6474.4|6453.3|6451.5|0
1616608200000|2021-03-24 17:50:00|6476.9|6475.1|6477.4|6475.6|6483|6481.2|6476.4|6474.6|0
1616608500000|2021-03-24 17:55:00|6477.3|6475.5|6486.3|6484.5|6486.6|6484.8|6477|6475.2|0
1616608800000|2021-03-24 18:00:00|6486.1|6484.3|6476.2|6474.4|6486.5|6484.7|6469.7|6467.9|0
1616609100000|2021-03-24 18:05:00|6477.9|6476.1|6482.3|6480.5|6486|6484.2|6472.1|6470.3|0
1616609400000|2021-03-24 18:10:00|6481.2|6479.4|6474.1|6472.3|6485.3|6483.5|6473.2|6471.4|0
1616609700000|2021-03-24 18:15:00|6474.2|6472.4|6481.5|6479.7|6488.7|6486.9|6473.7|6471.9|0
1616610000000|2021-03-24 18:20:00|6480.3|6478.5|6477|6475.2|6490.2|6488.4|6477|6475.2|0
1616610300000|2021-03-24 18:25:00|6477.1|6475.3|6461.4|6459.6|6479.2|6477.4|6461.1|6459.3|0
1616610600000|2021-03-24 18:30:00|6460.2|6458.4|6459.3|6457.5|6461.4|6459.6|6450.6|6448.8|0
1616610900000|2021-03-24 18:35:00|6458.2|6456.4|6456|6454.2|6465|6463.2|6453|6451.2|0
1616611200000|2021-03-24 18:40:00|6454.8|6453|6449.9|6448.1|6456.6|6454.8|6440.6|6438.8|0
1616611500000|2021-03-24 18:45:00|6449.5|6447.7|6461.5|6459.7|6463|6461.2|6446.6|6444.8|0
1616611800000|2021-03-24 18:50:00|6460.6|6458.8|6438.1|6436.3|6462.8|6461|6438.1|6436.3|0
1616612100000|2021-03-24 18:55:00|6438.3|6436.5|6433.4|6431.6|6441.2|6439.4|6431.8|6430|0
1616612400000|2021-03-24 19:00:00|6432.3|6430.5|6430.9|6429.1|6435.6|6433.8|6426.9|6425.1|0
1616612700000|2021-03-24 19:05:00|6430.8|6429|6434.1|6432.3|6440|6438.2|6429.9|6428.1|0
1616613000000|2021-03-24 19:10:00|6433.9|6432.1|6437.3|6435.5|6438.7|6436.9|6424.4|6422.6|0
1616613300000|2021-03-24 19:15:00|6437.4|6435.6|6436|6434.2|6437.9|6436.1|6427.8|6426|0
1616613600000|2021-03-24 19:20:00|6435.8|6434|6427|6425.2|6436.1|6434.3|6420.8|6419|0
1616613900000|2021-03-24 19:25:00|6426.8|6425|6429.1|6427.3|6433.3|6431.5|6421.5|6419.7|0
1616614200000|2021-03-24 19:30:00|6430.4|6428.6|6415.6|6413.8|6430.6|6428.8|6415.1|6413.3|0
1616614500000|2021-03-24 19:35:00|6415.3|6413.5|6406.9|6405.1|6419.2|6417.4|6405.9|6404.1|0
1616614800000|2021-03-24 19:40:00|6407.2|6405.4|6413.7|6411.9|6416.7|6414.9|6403.6|6401.8|0
1616615100000|2021-03-24 19:45:00|6413.2|6411.4|6411.4|6409.6|6420.2|6418.4|6409.5|6407.7|0
1616615400000|2021-03-24 19:50:00|6408.6|6406.8|6395.1|6393.3|6409.9|6408.1|6395|6393.2|0
1616615700000|2021-03-24 19:55:00|6394.8|6393|6389.4|6387.6|6402.1|6400.3|6389.4|6387.6|0
1616616000000|2021-03-24 20:00:00|6390|6387|6387.8|6384.8|6398.5|6395.5|6387|6384|0
1616616300000|2021-03-24 20:05:00|6387.5|6384.5|6387.6|6384.6|6389.1|6386.1|6386.2|6383.2|0
1616616600000|2021-03-24 20:10:00|6387.8|6384.8|6388.3|6385.3|6391.5|6388.5|6387.3|6384.3|0
1616616900000|2021-03-24 20:15:00|6388.4|6385.4|6387.4|6384.4|6388.9|6385.9|6387.3|6384.3|0
1616617200000|2021-03-24 20:20:00|6387.3|6384.3|6388.2|6385.2|6389.6|6386.6|6387.2|6384.2|0
1616617500000|2021-03-24 20:25:00|6388.1|6385.1|6391.4|6388.4|6391.9|6388.9|6388.1|6385.1|0
1616617800000|2021-03-24 20:30:00|6391.5|6388.5|6391.5|6388.5|6392.9|6389.9|6390.9|6387.9|0
1616618100000|2021-03-24 20:35:00|6391.3|6388.3|6391.3|6388.3|6391.6|6388.6|6390.8|6387.8|0
1616618400000|2021-03-24 20:40:00|6391.1|6388.1|6388.3|6385.3|6391.1|6388.1|6387.7|6384.7|0
1616618700000|2021-03-24 20:45:00|6388.4|6385.4|6388.5|6385.5|6389.1|6386.1|6387.9|6384.9|0
1616619000000|2021-03-24 20:50:00|6388.7|6385.7|6388.3|6385.3|6389.1|6386.1|6388.1|6385.1|0
1616619300000|2021-03-24 20:55:00|6387.7|6384.7|6388.9|6385.9|6389.8|6386.8|6387.7|6384.7|0
1616619600000|2021-03-24 21:00:00|6389|6386|6390.5|6387.5|6392.8|6389.8|6388.9|6385.9|0
1616619900000|2021-03-24 21:05:00|6390.4|6387.4|6389.8|6386.8|6391.2|6388.2|6389.4|6386.4|0
1616620200000|2021-03-24 21:10:00|6389.7|6386.7|6388.4|6385.4|6390.5|6387.5|6388.1|6385.1|0
1616620500000|2021-03-24 21:15:00|6388.3|6385.3|6388|6385|6389.1|6386.1|6387.6|6384.6|0
1616620800000|2021-03-24 21:20:00|6388.1|6385.1|6388.1|6385.1|6388.9|6385.9|6387.5|6384.5|0
1616621100000|2021-03-24 21:25:00|6388|6385|6387.4|6384.4|6388.4|6385.4|6386.4|6383.4|0
1616621400000|2021-03-24 21:30:00|6387.7|6384.7|6386.9|6383.9|6387.8|6384.8|6386.6|6383.6|0
1616621700000|2021-03-24 21:35:00|6386.8|6383.8|6387.1|6384.1|6387.3|6384.3|6386|6383|0
1616622000000|2021-03-24 21:40:00|6386|6383|6387.5|6384.5|6387.5|6384.5|6386|6383|0
1616622300000|2021-03-24 21:45:00|6387.6|6384.6|6387.3|6384.3|6387.8|6384.8|6386.5|6383.5|0
1616622600000|2021-03-24 21:50:00|6387.5|6384.5|6387|6384|6387.7|6384.7|6386.6|6383.6|0
1616622900000|2021-03-24 21:55:00|6387.1|6384.1|6387.3|6384.3|6387.4|6384.4|6386.4|6383.4|0
1616623200000|2021-03-24 22:00:00|6387.1|6384.1|6386.3|6383.3|6388.1|6385.1|6386.2|6383.2|0
1616623500000|2021-03-24 22:05:00|6386.2|6383.2|6385.3|6382.3|6386.2|6383.2|6385.3|6382.3|0
1616623800000|2021-03-24 22:10:00|6385.4|6382.4|6389.6|6386.6|6389.7|6386.7|6385.4|6382.4|0
1616624100000|2021-03-24 22:15:00|6389.8|6386.8|6385.9|6382.9|6389.8|6386.8|6385.9|6382.9|0
1616624400000|2021-03-24 22:20:00|6385.7|6382.7|6385|6382|6385.7|6382.7|6383.6|6380.6|0
1616624700000|2021-03-24 22:25:00|6384.9|6381.9|6385.2|6382.2|6385.8|6382.8|6383.6|6380.6|0
1616625000000|2021-03-24 22:30:00|6384.7|6381.7|6386.6|6383.6|6386.9|6383.9|6384.7|6381.7|0
1616625300000|2021-03-24 22:35:00|6386.7|6383.7|6386.8|6383.8|6387.3|6384.3|6384.3|6381.3|0
1616625600000|2021-03-24 22:40:00|6386.9|6383.9|6384.5|6381.5|6386.9|6383.9|6383.8|6380.8|0
1616625900000|2021-03-24 22:45:00|6384.4|6381.4|6383.8|6380.8|6384.6|6381.6|6383.8|6380.8|0
1616626200000|2021-03-24 22:50:00|6383.7|6380.7|6384.4|6381.4|6384.8|6381.8|6383.6|6380.6|0
1616626500000|2021-03-24 22:55:00|6384.3|6381.3|6383.8|6380.8|6384.6|6381.6|6383.5|6380.5|0
1616626800000|2021-03-24 23:00:00|6383.7|6380.7|6383.3|6380.3|6384.2|6381.2|6383|6380|0
1616627100000|2021-03-24 23:05:00|6383.4|6380.4|6384|6381|6385.2|6382.2|6383.3|6380.3|0
1616627400000|2021-03-24 23:10:00|6383.9|6380.9|6383.8|6380.8|6384|6381|6383.5|6380.5|0
1616627700000|2021-03-24 23:15:00|6383.9|6380.9|6384.8|6381.8|6384.8|6381.8|6383.4|6380.4|0
1616628000000|2021-03-24 23:20:00|6384.9|6381.9|6385.5|6382.5|6385.6|6382.6|6384.7|6381.7|0
1616628300000|2021-03-24 23:25:00|6385.6|6382.6|6384.5|6381.5|6385.7|6382.7|6383.8|6380.8|0
1616628600000|2021-03-24 23:30:00|6384.6|6381.6|6382.4|6379.4|6384.6|6381.6|6382.4|6379.4|0
1616628900000|2021-03-24 23:35:00|6382.3|6379.3|6382.3|6379.3|6382.6|6379.6|6382.1|6379.1|0
1616629200000|2021-03-24 23:40:00|6382.6|6379.6|6381.9|6378.9|6383|6380|6381.4|6378.4|0
1616629500000|2021-03-24 23:45:00|6382.1|6379.1|6383.7|6380.7|6383.8|6380.8|6380.6|6377.6|0
1616629800000|2021-03-24 23:50:00|6383.6|6380.6|6385.4|6382.4|6385.9|6382.9|6383.4|6380.4|0
1616630100000|2021-03-24 23:55:00|6385.5|6382.5|6386.1|6381.1|6386.7|6383.7|6385|6381.1|0
1616630400000|2021-03-25 00:00:00|6385.8|6380.8|6393.4|6388.4|6393.7|6388.7|6385.8|6380.8|0
1616630700000|2021-03-25 00:05:00|6393.3|6388.3|6391.6|6386.6|6394.3|6389.3|6391|6386|0
1616631000000|2021-03-25 00:10:00|6391.5|6386.5|6394.3|6389.3|6394.9|6389.9|6391.3|6386.3|0
1616631300000|2021-03-25 00:15:00|6394.4|6389.4|6394.5|6389.5|6396.9|6391.9|6394|6389|0
1616631600000|2021-03-25 00:20:00|6394.7|6389.7|6393.9|6388.9|6395.5|6390.5|6393|6388|0
1616631900000|2021-03-25 00:25:00|6393.8|6388.8|6392.9|6387.9|6394.3|6389.3|6392.5|6387.5|0
1616632200000|2021-03-25 00:30:00|6393.1|6388.1|6393.4|6388.4|6394.6|6389.6|6391.8|6386.8|0
1616632500000|2021-03-25 00:35:00|6393.2|6388.2|6396.4|6391.4|6397.4|6392.4|6392.7|6387.7|0
1616632800000|2021-03-25 00:40:00|6396.2|6391.2|6393.4|6388.4|6396.4|6391.4|6392.5|6387.5|0
1616633100000|2021-03-25 00:45:00|6393.3|6388.3|6392.8|6387.8|6394|6389|6392.5|6387.5|0
1616633400000|2021-03-25 00:50:00|6392.9|6387.9|6391.7|6386.7|6393|6388|6389.9|6384.9|0
1616633700000|2021-03-25 00:55:00|6391.6|6386.6|6393.2|6388.2|6393.3|6388.3|6390.6|6385.6|0
1616634000000|2021-03-25 01:00:00|6393.1|6388.1|6391.7|6386.7|6393.6|6388.6|6391.6|6386.6|0
1616634300000|2021-03-25 01:05:00|6391.6|6386.6|6391.3|6386.3|6394.2|6389.2|6390.2|6385.2|0
1616634600000|2021-03-25 01:10:00|6391.4|6386.4|6386.4|6381.4|6391.4|6386.4|6384.9|6379.9|0
1616634900000|2021-03-25 01:15:00|6386.6|6381.6|6377|6372|6386.6|6381.6|6377|6372|0
1616635200000|2021-03-25 01:20:00|6377.2|6372.2|6381.3|6376.3|6382|6377|6377.1|6372.1|0
1616635500000|2021-03-25 01:25:00|6381.5|6376.5|6384.4|6379.4|6385.2|6380.2|6378.7|6373.7|0
1616635800000|2021-03-25 01:30:00|6384.3|6379.3|6363.6|6358.6|6385.6|6380.6|6359.1|6354.1|0
1616636100000|2021-03-25 01:35:00|6363.7|6358.7|6358.6|6353.6|6363.7|6358.7|6352.8|6347.8|0
1616636400000|2021-03-25 01:40:00|6358.7|6353.7|6366.2|6361.2|6367.8|6362.8|6358.7|6353.7|0
1616636700000|2021-03-25 01:45:00|6366|6361|6366.1|6361.1|6366.9|6361.9|6361.6|6356.6|0
1616637000000|2021-03-25 01:50:00|6366|6361|6371.3|6366.3|6372.1|6367.1|6363.9|6358.9|0
1616637300000|2021-03-25 01:55:00|6371.1|6366.1|6372.5|6367.5|6375.4|6370.4|6369.7|6364.7|0
1616637600000|2021-03-25 02:00:00|6372.7|6367.7|6378.7|6373.7|6379.6|6374.6|6369.4|6364.4|0
1616637900000|2021-03-25 02:05:00|6378.6|6373.6|6384.1|6379.1|6384.8|6379.8|6378.3|6373.3|0
1616638200000|2021-03-25 02:10:00|6384.5|6379.5|6381.7|6376.7|6385.5|6380.5|6381.1|6376.1|0
1616638500000|2021-03-25 02:15:00|6381.6|6376.6|6386.6|6381.6|6388|6383|6381.5|6376.5|0
1616638800000|2021-03-25 02:20:00|6386.9|6381.9|6382.9|6377.9|6392.9|6387.9|6380.9|6375.9|0
1616639100000|2021-03-25 02:25:00|6383.2|6378.2|6382.8|6377.8|6384.5|6379.5|6380.2|6375.2|0
1616639400000|2021-03-25 02:30:00|6382.9|6377.9|6387|6382|6387.9|6382.9|6381.6|6376.6|0
1616639700000|2021-03-25 02:35:00|6387.1|6382.1|6386.8|6381.8|6388.9|6383.9|6385|6380|0
1616640000000|2021-03-25 02:40:00|6386.7|6381.7|6386.9|6381.9|6389.4|6384.4|6386.2|6381.2|0
1616640300000|2021-03-25 02:45:00|6387|6382|6384.7|6379.7|6388|6383|6383.4|6378.4|0
1616640600000|2021-03-25 02:50:00|6384.6|6379.6|6385.8|6380.8|6386.3|6381.3|6383.2|6378.2|0
1616640900000|2021-03-25 02:55:00|6385.5|6380.5|6386.9|6381.9|6389.4|6384.4|6384.9|6379.9|0
1616641200000|2021-03-25 03:00:00|6387|6382|6383.2|6378.2|6388.6|6383.6|6380.5|6375.5|0
1616641500000|2021-03-25 03:05:00|6383.1|6378.1|6378.2|6373.2|6384.4|6379.4|6376.6|6371.6|0
1616641800000|2021-03-25 03:10:00|6378|6373|6377|6372|6380|6375|6374.8|6369.8|0
1616642100000|2021-03-25 03:15:00|6376.9|6371.9|6376.8|6371.8|6377.7|6372.7|6374.5|6369.5|0
1616642400000|2021-03-25 03:20:00|6376.7|6371.7|6378.2|6373.2|6379.9|6374.9|6375.4|6370.4|0
1616642700000|2021-03-25 03:25:00|6378.1|6373.1|6377.2|6372.2|6379|6374|6374.8|6369.8|0
1616643000000|2021-03-25 03:30:00|6377.3|6372.3|6375.8|6370.8|6380.7|6375.7|6375.6|6370.6|0
1616643300000|2021-03-25 03:35:00|6375.9|6370.9|6375.7|6370.7|6377.4|6372.4|6374.9|6369.9|0
1616643600000|2021-03-25 03:40:00|6376.1|6371.1|6378|6373|6379.1|6374.1|6374.8|6369.8|0
1616643900000|2021-03-25 03:45:00|6378.1|6373.1|6377.7|6372.7|6380|6375|6376.3|6371.3|0
1616644200000|2021-03-25 03:50:00|6377.8|6372.8|6377.7|6372.7|6378.8|6373.8|6374.7|6369.7|0
1616644500000|2021-03-25 03:55:00|6378.5|6373.5|6381.6|6376.6|6383.1|6378.1|6378.2|6373.2|0
1616644800000|2021-03-25 04:00:00|6381.7|6376.7|6380.1|6375.1|6384.5|6379.5|6380|6375|0
1616645100000|2021-03-25 04:05:00|6380.2|6375.2|6378.9|6373.9|6380.9|6375.9|6378.6|6373.6|0
1616645400000|2021-03-25 04:10:00|6379.1|6374.1|6378.6|6373.6|6381.6|6376.6|6378.1|6373.1|0
1616645700000|2021-03-25 04:15:00|6378.7|6373.7|6378.6|6373.6|6379.6|6374.6|6377.4|6372.4|0
1616646000000|2021-03-25 04:20:00|6378.5|6373.5|6378.1|6373.1|6379.5|6374.5|6377.1|6372.1|0
1616646300000|2021-03-25 04:25:00|6377.9|6372.9|6378.6|6373.6|6379.4|6374.4|6377.6|6372.6|0
1616646600000|2021-03-25 04:30:00|6378.8|6373.8|6380.9|6375.9|6382.8|6377.8|6377.9|6372.9|0
1616646900000|2021-03-25 04:35:00|6381|6376|6381.8|6376.8|6381.9|6376.9|6379.6|6374.6|0
1616647200000|2021-03-25 04:40:00|6381.9|6376.9|6381.6|6376.6|6384.4|6379.4|6381.3|6376.3|0
1616647500000|2021-03-25 04:45:00|6381.5|6376.5|6379.9|6374.9|6381.5|6376.5|6379.3|6374.3|0
1616647800000|2021-03-25 04:50:00|6379.7|6374.7|6380.6|6375.6|6381.5|6376.5|6379.4|6374.4|0
1616648100000|2021-03-25 04:55:00|6380.7|6375.7|6380.7|6375.7|6381.5|6376.5|6379.9|6374.9|0
1616648400000|2021-03-25 05:00:00|6380.8|6375.8|6388.5|6383.5|6388.9|6383.9|6379.9|6374.9|0
1616648700000|2021-03-25 05:05:00|6388.4|6383.4|6390.7|6385.7|6392.1|6387.1|6386.9|6381.9|0
1616649000000|2021-03-25 05:10:00|6390.8|6385.8|6388.5|6383.5|6391.2|6386.2|6387.4|6382.4|0
1616649300000|2021-03-25 05:15:00|6388.6|6383.6|6389.8|6384.8|6391.6|6386.6|6388.2|6383.2|0
1616649600000|2021-03-25 05:20:00|6389.7|6384.7|6392.5|6387.5|6393.3|6388.3|6389.5|6384.5|0
1616649900000|2021-03-25 05:25:00|6392.6|6387.6|6392.5|6387.5|6395|6390|6391.4|6386.4|0
1616650200000|2021-03-25 05:30:00|6392.2|6387.2|6390.9|6385.9|6395.6|6390.6|6389.8|6384.8|0
1616650500000|2021-03-25 05:35:00|6391|6386|6389.7|6384.7|6391.4|6386.4|6388.5|6383.5|0
1616650800000|2021-03-25 05:40:00|6389.6|6384.6|6386.2|6381.2|6389.6|6384.6|6384.3|6379.3|0
1616651100000|2021-03-25 05:45:00|6386.3|6381.3|6382.2|6377.2|6387.4|6382.4|6380.2|6375.2|0
1616651400000|2021-03-25 05:50:00|6382.1|6377.1|6381.5|6376.5|6384.8|6379.8|6380.6|6375.6|0
1616651700000|2021-03-25 05:55:00|6381.6|6376.6|6383.1|6378.1|6385.1|6380.1|6380.1|6375.1|0
1616652000000|2021-03-25 06:00:00|6383|6378|6385.6|6380.6|6387|6382|6381|6376|0
1616652300000|2021-03-25 06:05:00|6385.3|6380.3|6385.9|6380.9|6386.7|6381.7|6383.2|6378.2|0
1616652600000|2021-03-25 06:10:00|6386|6381|6387.7|6382.7|6390.8|6385.8|6385.7|6380.7|0
1616652900000|2021-03-25 06:15:00|6387.9|6382.9|6391.8|6386.8|6392.5|6387.5|6385.2|6380.2|0
1616653200000|2021-03-25 06:20:00|6391.4|6386.4|6390.9|6385.9|6395.5|6390.5|6390.7|6385.7|0
1616653500000|2021-03-25 06:25:00|6391.1|6386.1|6390.7|6385.7|6391.6|6386.6|6389.5|6384.5|0
1616653800000|2021-03-25 06:30:00|6390.6|6385.6|6389.9|6384.9|6391.1|6386.1|6386.4|6381.4|0
1616654100000|2021-03-25 06:35:00|6390|6385|6389.6|6384.6|6394.5|6389.5|6389.2|6384.2|0
1616654400000|2021-03-25 06:40:00|6389.7|6384.7|6390.7|6385.7|6392.6|6387.6|6389.4|6384.4|0
1616654700000|2021-03-25 06:45:00|6390.8|6385.8|6393.2|6388.2|6394|6389|6390.1|6385.1|0
1616655000000|2021-03-25 06:50:00|6393.3|6388.3|6393.6|6388.6|6394|6389|6391.6|6386.6|0
1616655300000|2021-03-25 06:55:00|6393.5|6388.5|6394.1|6389.1|6394.8|6389.8|6392.3|6387.3|0
1616655600000|2021-03-25 07:00:00|6394.4|6389.4|6397.2|6392.2|6398.5|6393.5|6388|6383|0
1616655900000|2021-03-25 07:05:00|6397.1|6392.1|6402.5|6397.5|6403.4|6398.4|6397|6392|0
1616656200000|2021-03-25 07:10:00|6402.4|6397.4|6396.2|6391.2|6402.8|6397.8|6395.5|6390.5|0
1616656500000|2021-03-25 07:15:00|6396.3|6391.3|6394|6389|6397.3|6392.3|6391.1|6386.1|0
1616656800000|2021-03-25 07:20:00|6393.7|6388.7|6396|6391|6398.4|6393.4|6393.5|6388.5|0
1616657100000|2021-03-25 07:25:00|6395.9|6390.9|6395.3|6390.3|6397|6392|6394.5|6389.5|0
1616657400000|2021-03-25 07:30:00|6395.2|6390.2|6393.3|6388.3|6395.7|6390.7|6392.2|6387.2|0
1616657700000|2021-03-25 07:35:00|6393.2|6388.2|6391.3|6386.3|6393.2|6388.2|6389.1|6384.1|0
1616658000000|2021-03-25 07:40:00|6391.2|6386.2|6392|6387|6393.1|6388.1|6389.8|6384.8|0
1616658300000|2021-03-25 07:45:00|6391.9|6386.9|6391|6386|6394.3|6389.3|6389.4|6384.4|0
1616658600000|2021-03-25 07:50:00|6390.9|6385.9|6393.1|6388.1|6393.2|6388.2|6389.3|6384.3|0
1616658900000|2021-03-25 07:55:00|6393.2|6388.2|6391|6386|6393.6|6388.6|6389.7|6384.7|0
1616659200000|2021-03-25 08:00:00|6390.9|6385.9|6359.7|6356.7|6390.9|6385.9|6357.1|6354.1|0
1616659500000|2021-03-25 08:05:00|6357.9|6354.9|6367.4|6364.4|6367.4|6364.4|6357.3|6354.3|0
1616659800000|2021-03-25 08:10:00|6367.2|6364.2|6371.7|6368.7|6371.9|6368.9|6365.7|6362.7|0
1616660100000|2021-03-25 08:15:00|6371.5|6368.5|6381.5|6378.5|6383.4|6380.4|6371.5|6368.5|0
1616660400000|2021-03-25 08:20:00|6381.6|6378.6|6380.6|6377.6|6383.7|6380.7|6378.5|6375.5|0
1616660700000|2021-03-25 08:25:00|6380.4|6377.4|6388.6|6385.6|6388.6|6385.6|6379.9|6376.9|0
1616661000000|2021-03-25 08:30:00|6387.1|6384.1|6390.1|6387.1|6391.3|6388.3|6386|6383|0
1616661300000|2021-03-25 08:35:00|6391|6388|6388.4|6385.4|6391.7|6388.7|6386.5|6383.5|0
1616661600000|2021-03-25 08:40:00|6388.1|6385.1|6388.2|6385.2|6389.9|6386.9|6386.3|6383.3|0
1616661900000|2021-03-25 08:45:00|6384.8|6381.8|6383.6|6380.6|6386.1|6383.1|6381.3|6378.3|0
1616662200000|2021-03-25 08:50:00|6384.3|6381.3|6381.7|6378.7|6387.2|6384.2|6380.6|6377.6|0
1616662500000|2021-03-25 08:55:00|6381.2|6378.2|6382.2|6379.2|6382.5|6379.5|6376|6373|0
1616662800000|2021-03-25 09:00:00|6382.4|6379.4|6378.7|6375.7|6383.9|6380.9|6378.6|6375.6|0
1616663100000|2021-03-25 09:05:00|6378.5|6375.5|6371.5|6368.5|6380.1|6377.1|6369.6|6366.6|0
1616663400000|2021-03-25 09:10:00|6370.3|6367.3|6367.9|6364.9|6373.6|6370.6|6366.3|6363.3|0
1616663700000|2021-03-25 09:15:00|6368|6365|6375|6372|6375.9|6372.9|6367.9|6364.9|0
1616664000000|2021-03-25 09:20:00|6373.6|6370.6|6375.7|6372.7|6378.7|6375.7|6373.3|6370.3|0
1616664300000|2021-03-25 09:25:00|6376.3|6373.3|6374.2|6371.2|6377.2|6374.2|6373.6|6370.6|0
1616664600000|2021-03-25 09:30:00|6374.8|6371.8|6376.4|6373.4|6378.2|6375.2|6374|6371|0
1616664900000|2021-03-25 09:35:00|6375.8|6372.8|6375|6372|6377.1|6374.1|6373.7|6370.7|0
1616665200000|2021-03-25 09:40:00|6373.5|6370.5|6373.2|6370.2|6374.7|6371.7|6369.7|6366.7|0
1616665500000|2021-03-25 09:45:00|6373.4|6370.4|6375.3|6372.3|6375.5|6372.5|6370.9|6367.9|0
1616665800000|2021-03-25 09:50:00|6375.6|6372.6|6374.8|6371.8|6376.6|6373.6|6374.2|6371.2|0
1616666100000|2021-03-25 09:55:00|6375.1|6372.1|6374.5|6371.5|6375.9|6372.9|6373.2|6370.2|0
1616666400000|2021-03-25 10:00:00|6374.4|6371.4|6373.1|6370.1|6374.9|6371.9|6371.8|6368.8|0
1616666700000|2021-03-25 10:05:00|6373.2|6370.2|6368|6365|6375|6372|6367|6364|0
1616667000000|2021-03-25 10:10:00|6368.1|6365.1|6370.7|6367.7|6374.5|6371.5|6364.6|6361.6|0
1616667300000|2021-03-25 10:15:00|6369.1|6366.1|6372.2|6369.2|6372.9|6369.9|6369.1|6366.1|0
1616667600000|2021-03-25 10:20:00|6371.4|6368.4|6371.8|6368.8|6373.3|6370.3|6367.2|6364.2|0
1616667900000|2021-03-25 10:25:00|6366.7|6363.7|6373|6370|6377.5|6374.5|6366.4|6363.4|0
1616668200000|2021-03-25 10:30:00|6373.1|6370.1|6372.3|6369.3|6374.8|6371.8|6369.6|6366.6|0
1616668500000|2021-03-25 10:35:00|6375.4|6372.4|6375.4|6372.4|6375.4|6372.4|6370.8|6367.8|0
1616668800000|2021-03-25 10:40:00|6377.6|6374.6|6373.8|6370.8|6377.6|6374.6|6373.4|6370.4|0
1616669100000|2021-03-25 10:45:00|6373.9|6370.9|6371.9|6368.9|6375.1|6372.1|6371.6|6368.6|0
1616669400000|2021-03-25 10:50:00|6372|6369|6373.3|6370.3|6373.3|6370.3|6371.7|6368.7|0
1616669700000|2021-03-25 10:55:00|6373.2|6370.2|6377.6|6374.6|6380.9|6377.9|6373.2|6370.2|0
1616670000000|2021-03-25 11:00:00|6378.8|6375.8|6370.9|6367.9|6378.8|6375.8|6370.7|6367.7|0
1616670300000|2021-03-25 11:05:00|6370.6|6367.6|6368.5|6365.5|6370.6|6367.6|6367.1|6364.1|0
1616670600000|2021-03-25 11:10:00|6368.6|6365.6|6368.8|6365.8|6369.4|6366.4|6368|6365|0
1616670900000|2021-03-25 11:15:00|6368.9|6365.9|6365.1|6362.1|6368.9|6365.9|6365.1|6362.1|0
1616671200000|2021-03-25 11:20:00|6365|6362|6355|6352|6365|6362|6354|6351|0
1616671500000|2021-03-25 11:25:00|6354.8|6351.8|6354.8|6351.8|6355.6|6352.6|6346.9|6343.9|0
1616671800000|2021-03-25 11:30:00|6354.6|6351.6|6345.2|6342.2|6354.6|6351.6|6344.2|6341.2|0
1616672100000|2021-03-25 11:35:00|6345.5|6342.5|6330.1|6327.1|6345.5|6342.5|6328.8|6325.8|0
1616672400000|2021-03-25 11:40:00|6329.9|6326.9|6333.8|6330.8|6335.8|6332.8|6327.7|6324.7|0
1616672700000|2021-03-25 11:45:00|6333.6|6330.6|6323.1|6320.1|6333.6|6330.6|6323.1|6320.1|0
1616673000000|2021-03-25 11:50:00|6323|6320|6310.6|6307.6|6323.8|6320.8|6310.4|6307.4|0
1616673300000|2021-03-25 11:55:00|6310.3|6307.3|6306.1|6303.1|6313.3|6310.3|6304.4|6301.4|0
1616673600000|2021-03-25 12:00:00|6306.5|6303.5|6307.3|6304.3|6309.7|6306.7|6300.2|6297.2|0
1616673900000|2021-03-25 12:05:00|6306.8|6303.8|6308|6305|6309.1|6306.1|6303.7|6300.7|0
1616674200000|2021-03-25 12:10:00|6307.7|6304.7|6308.8|6305.8|6313.3|6310.3|6305.8|6302.8|0
1616674500000|2021-03-25 12:15:00|6309|6306|6300.1|6297.1|6309.9|6306.9|6299.8|6296.8|0
1616674800000|2021-03-25 12:20:00|6300.3|6297.3|6297.6|6294.6|6301.7|6298.7|6296.1|6293.1|0
1616675100000|2021-03-25 12:25:00|6297.7|6294.7|6292.2|6289.2|6299.1|6296.1|6291.7|6288.7|0
1616675400000|2021-03-25 12:30:00|6292.4|6289.4|6297.3|6294.3|6300|6297|6287.8|6284.8|0
1616675700000|2021-03-25 12:35:00|6297.2|6294.2|6288.1|6285.1|6298.2|6295.2|6288.1|6285.1|0
1616676000000|2021-03-25 12:40:00|6288.5|6285.5|6272.3|6269.3|6290.1|6287.1|6272.3|6269.3|0
1616676300000|2021-03-25 12:45:00|6272.4|6269.4|6279.8|6276.8|6279.8|6276.8|6271.3|6268.3|0
1616676600000|2021-03-25 12:50:00|6279.9|6276.9|6275.7|6272.7|6281.4|6278.4|6275.4|6272.4|0
1616676900000|2021-03-25 12:55:00|6275.3|6272.3|6271.4|6268.4|6275.3|6272.3|6270.4|6267.4|0
1616677200000|2021-03-25 13:00:00|6271.1|6268.1|6271.1|6268.1|6279.1|6276.1|6270.7|6267.7|0
1616677500000|2021-03-25 13:05:00|6271.4|6268.4|6270.7|6267.7|6275.9|6272.9|6270.5|6267.5|0
1616677800000|2021-03-25 13:10:00|6270.8|6267.8|6259|6256|6272.6|6269.6|6258.7|6255.7|0
1616678100000|2021-03-25 13:15:00|6259.1|6256.1|6256.2|6253.2|6260|6257|6251.1|6248.1|0
1616678400000|2021-03-25 13:20:00|6257|6254|6267|6264|6268.3|6265.3|6256.5|6253.5|0
1616678700000|2021-03-25 13:25:00|6267.6|6264.6|6272.7|6269.7|6273|6270|6262.3|6259.3|0
1616679000000|2021-03-25 13:30:00|6275|6272|6314.6|6312.8|6325.9|6324.1|6274.3|6271.6|0
1616679300000|2021-03-25 13:35:00|6311.8|6310|6354.7|6352.9|6365.9|6364.1|6303.8|6302|0
1616679600000|2021-03-25 13:40:00|6354.6|6352.8|6357.3|6355.5|6376.7|6374.9|6349.1|6347.3|0
1616679900000|2021-03-25 13:45:00|6356.1|6354.3|6349.4|6347.6|6372.7|6370.9|6342.1|6340.3|0
1616680200000|2021-03-25 13:50:00|6348.6|6346.8|6333.2|6331.4|6348.9|6347.1|6310.3|6308.5|0
1616680500000|2021-03-25 13:55:00|6333.1|6331.3|6351.5|6349.7|6351.5|6349.7|6314.1|6312.3|0
1616680800000|2021-03-25 14:00:00|6351.3|6349.5|6383.2|6381.4|6384.3|6382.5|6340.7|6338.9|0
1616681100000|2021-03-25 14:05:00|6383.1|6381.3|6390.6|6388.8|6399.5|6397.7|6374.3|6372.5|0
1616681400000|2021-03-25 14:10:00|6390.5|6388.7|6382.8|6381|6398.2|6396.4|6376.8|6375|0
1616681700000|2021-03-25 14:15:00|6382.7|6380.9|6362.7|6360.9|6382.7|6380.9|6354.7|6352.9|0
1616682000000|2021-03-25 14:20:00|6362.8|6361|6357.6|6355.8|6387.8|6386|6357.3|6355.5|0
1616682300000|2021-03-25 14:25:00|6357.7|6355.9|6331.3|6329.5|6370.6|6368.8|6330.6|6328.8|0
1616682600000|2021-03-25 14:30:00|6331.7|6329.9|6324.6|6322.8|6340.7|6338.9|6320.4|6318.6|0
1616682900000|2021-03-25 14:35:00|6324.4|6322.6|6327|6325.2|6337|6335.2|6311.8|6310|0
1616683200000|2021-03-25 14:40:00|6328.5|6326.7|6310.3|6308.5|6328.5|6326.7|6301.4|6299.6|0
1616683500000|2021-03-25 14:45:00|6310.1|6308.3|6282.4|6280.6|6317.3|6315.5|6282.4|6280.6|0
1616683800000|2021-03-25 14:50:00|6282.8|6281|6260.8|6259|6283.1|6281.3|6256.6|6254.8|0
1616684100000|2021-03-25 14:55:00|6261|6259.2|6283.1|6281.3|6285.5|6283.7|6256.2|6254.4|0
1616684400000|2021-03-25 15:00:00|6282.1|6280.3|6268.5|6266.7|6285.1|6283.3|6264.4|6262.6|0
1616684700000|2021-03-25 15:05:00|6269.3|6267.5|6261.6|6259.8|6281.8|6280|6257.4|6255.6|0
1616685000000|2021-03-25 15:10:00|6261.3|6259.5|6276.4|6274.6|6281.8|6280|6254.8|6253|0
1616685300000|2021-03-25 15:15:00|6276.5|6274.7|6273.3|6271.5|6284.2|6282.4|6265.5|6263.7|0
1616685600000|2021-03-25 15:20:00|6271.9|6270.1|6255.3|6253.5|6272|6270.2|6255.3|6253.5|0
1616685900000|2021-03-25 15:25:00|6255.1|6253.3|6275.3|6273.5|6275.3|6273.5|6239.7|6237.9|0
1616686200000|2021-03-25 15:30:00|6274.9|6273.1|6296.4|6294.6|6299.6|6297.8|6272.8|6271|0
1616686500000|2021-03-25 15:35:00|6296.5|6294.7|6286.3|6284.5|6296.7|6294.9|6283.6|6281.8|0
1616686800000|2021-03-25 15:40:00|6286.5|6284.7|6258|6256.2|6288.3|6286.5|6258|6256.2|0
1616687100000|2021-03-25 15:45:00|6257.4|6255.6|6261.4|6259.6|6272.4|6270.6|6250|6248.2|0
1616687400000|2021-03-25 15:50:00|6260.2|6258.4|6267.8|6266|6271.7|6269.9|6255.4|6253.6|0
1616687700000|2021-03-25 15:55:00|6265.7|6263.9|6296.8|6295|6298.8|6297|6258.4|6256.6|0
1616688000000|2021-03-25 16:00:00|6297|6295.2|6316.5|6314.7|6319.8|6318|6290.8|6289|0
1616688300000|2021-03-25 16:05:00|6316.2|6314.4|6304.3|6302.5|6318.8|6317|6303.6|6301.8|0
1616688600000|2021-03-25 16:10:00|6304.6|6302.8|6293|6291.2|6311.4|6309.6|6291.5|6289.7|0
1616688900000|2021-03-25 16:15:00|6293.3|6291.5|6317.6|6315.8|6317.9|6316.1|6292.6|6290.8|0
1616689200000|2021-03-25 16:20:00|6316|6314.2|6329.4|6327.6|6329.4|6327.6|6313.7|6311.9|0
1616689500000|2021-03-25 16:25:00|6329.5|6327.7|6342.8|6341|6343.7|6341.9|6329.1|6327.3|0
1616689800000|2021-03-25 16:30:00|6344.8|6343|6337.2|6335.4|6348.3|6346.5|6329.5|6327.7|0
1616690100000|2021-03-25 16:35:00|6337.3|6335.5|6321.2|6319.4|6342.4|6340.6|6321.2|6319.4|0
1616690400000|2021-03-25 16:40:00|6321.7|6319.9|6333.7|6331.9|6337.4|6335.6|6319.8|6318|0
1616690700000|2021-03-25 16:45:00|6333.6|6331.8|6344.7|6342.9|6349.6|6347.8|6333.6|6331.8|0
1616691000000|2021-03-25 16:50:00|6344.6|6342.8|6328.3|6326.5|6347.8|6346|6325.7|6323.9|0
1616691300000|2021-03-25 16:55:00|6328.2|6326.4|6312.5|6310.7|6331.4|6329.6|6312.5|6310.7|0
1616691600000|2021-03-25 17:00:00|6312.4|6310.6|6300.7|6298.9|6313.8|6312|6289.5|6287.7|0
1616691900000|2021-03-25 17:05:00|6301.4|6299.6|6302.5|6300.7|6309.4|6307.6|6294.3|6292.5|0
1616692200000|2021-03-25 17:10:00|6302.1|6300.3|6317.9|6316.1|6319.5|6317.7|6300.6|6298.8|0
1616692500000|2021-03-25 17:15:00|6318.4|6316.6|6305.5|6303.7|6324.9|6323.1|6298.8|6297|0
1616692800000|2021-03-25 17:20:00|6305.9|6304.1|6290.8|6289|6309.8|6308|6289.6|6287.8|0
1616693100000|2021-03-25 17:25:00|6290.3|6288.5|6287.4|6285.6|6297.6|6295.8|6283.6|6281.8|0
1616693400000|2021-03-25 17:30:00|6287.7|6285.9|6277.3|6275.5|6298.6|6296.8|6277|6275.2|0
1616693700000|2021-03-25 17:35:00|6277.4|6275.6|6272.4|6270.6|6279.6|6277.8|6261.2|6259.4|0
1616694000000|2021-03-25 17:40:00|6272.6|6270.8|6274.9|6273.1|6288.1|6286.3|6272.6|6270.8|0
1616694300000|2021-03-25 17:45:00|6274|6272.2|6267.7|6265.9|6279.7|6277.9|6261.4|6259.6|0
1616694600000|2021-03-25 17:50:00|6268.6|6266.8|6266.2|6264.4|6273|6271.2|6262|6260.2|0
1616694900000|2021-03-25 17:55:00|6267.5|6265.7|6244.2|6242.4|6267.6|6265.8|6242.9|6241.1|0
1616695200000|2021-03-25 18:00:00|6244.5|6242.7|6240.1|6238.3|6247.2|6245.4|6236.4|6234.6|0
1616695500000|2021-03-25 18:05:00|6240.3|6238.5|6231.3|6229.5|6247.7|6245.9|6230.8|6229|0
1616695800000|2021-03-25 18:10:00|6231|6229.2|6237.4|6235.6|6237.7|6235.9|6226.9|6225.1|0
1616696100000|2021-03-25 18:15:00|6238.2|6236.4|6239.3|6237.5|6241.5|6239.7|6227.8|6226|0
1616696400000|2021-03-25 18:20:00|6238.9|6237.1|6235.8|6234|6240|6238.2|6225.7|6223.9|0
1616696700000|2021-03-25 18:25:00|6233.8|6232|6214.3|6212.5|6235.9|6234.1|6211.5|6209.7|0
1616697000000|2021-03-25 18:30:00|6214.8|6213|6223.9|6222.1|6224.7|6222.9|6214|6212.2|0
1616697300000|2021-03-25 18:35:00|6222.9|6221.1|6255.1|6253.3|6258.6|6256.8|6221.4|6219.6|0
1616697600000|2021-03-25 18:40:00|6254.9|6253.1|6258|6256.2|6266|6264.2|6253.7|6251.9|0
1616697900000|2021-03-25 18:45:00|6258.2|6256.4|6262.7|6260.9|6271.6|6269.8|6258.2|6256.4|0
1616698200000|2021-03-25 18:50:00|6262.9|6261.1|6271.5|6269.7|6277.9|6276.1|6255.9|6254.1|0
1616698500000|2021-03-25 18:55:00|6270.9|6269.1|6278.1|6276.3|6281.6|6279.8|6262|6260.2|0
1616698800000|2021-03-25 19:00:00|6277.1|6275.3|6294.1|6292.3|6296.5|6294.7|6276.6|6274.8|0
1616699100000|2021-03-25 19:05:00|6295.5|6293.7|6269.9|6268.1|6296.6|6294.8|6268.8|6267|0
1616699400000|2021-03-25 19:10:00|6271|6269.2|6269.3|6267.5|6289|6287.2|6268|6266.2|0
1616699700000|2021-03-25 19:15:00|6270.5|6268.7|6264.8|6263|6281.2|6279.4|6263.5|6261.7|0
1616700000000|2021-03-25 19:20:00|6262.9|6261.1|6245.3|6243.5|6265.4|6263.6|6245.2|6243.4|0
1616700300000|2021-03-25 19:25:00|6246|6244.2|6244.3|6242.5|6251.8|6250|6241.5|6239.7|0
1616700600000|2021-03-25 19:30:00|6244|6242.2|6237.5|6235.7|6247.2|6245.4|6232.2|6230.4|0
1616700900000|2021-03-25 19:35:00|6237.7|6235.9|6234.1|6232.3|6237.7|6235.9|6218.2|6216.4|0
1616701200000|2021-03-25 19:40:00|6234.3|6232.5|6256.3|6254.5|6256.9|6255.1|6234.3|6232.5|0
1616701500000|2021-03-25 19:45:00|6257.4|6255.6|6258.2|6256.4|6264.3|6262.5|6252.7|6250.9|0
1616701800000|2021-03-25 19:50:00|6260.5|6258.7|6247.7|6245.9|6264.9|6263.1|6247.7|6245.9|0
1616702100000|2021-03-25 19:55:00|6246|6244.2|6227.8|6226|6249.4|6247.6|6223.1|6221.3|0
1616702400000|2021-03-25 20:00:00|6228.4|6225.4|6233.9|6230.9|6236.1|6233.1|6224.8|6221.8|0
1616702700000|2021-03-25 20:05:00|6233.8|6230.8|6230.3|6227.3|6233.8|6230.8|6227.6|6224.6|0
1616703000000|2021-03-25 20:10:00|6231.3|6228.3|6234.2|6231.2|6234.6|6231.6|6230.3|6227.3|0
1616703300000|2021-03-25 20:15:00|6234.6|6231.6|6235.5|6232.5|6237.7|6234.7|6234|6231|0
1616703600000|2021-03-25 20:20:00|6235.3|6232.3|6234.9|6231.9|6235.9|6232.9|6233.8|6230.8|0
1616703900000|2021-03-25 20:25:00|6235|6232|6237.2|6234.2|6237.7|6234.7|6234.7|6231.7|0
1616704200000|2021-03-25 20:30:00|6237.4|6234.4|6237|6234|6238.7|6235.7|6236.3|6233.3|0
1616704500000|2021-03-25 20:35:00|6237.3|6234.3|6237.6|6234.6|6237.8|6234.8|6236.8|6233.8|0
1616704800000|2021-03-25 20:40:00|6237.7|6234.7|6239.9|6236.9|6242.1|6239.1|6237.3|6234.3|0
1616705100000|2021-03-25 20:45:00|6241.4|6238.4|6244.8|6241.8|6246.1|6243.1|6240.2|6237.2|0
1616705400000|2021-03-25 20:50:00|6244.9|6241.9|6245|6242|6247.3|6244.3|6244.5|6241.5|0
1616705700000|2021-03-25 20:55:00|6244.8|6241.8|6244.6|6241.6|6246.4|6243.4|6242.8|6239.8|0
1616706000000|2021-03-25 21:00:00|6244.4|6241.4|6241.1|6238.1|6244.5|6241.5|6240.7|6237.7|0
1616706300000|2021-03-25 21:05:00|6241.2|6238.2|6242.6|6239.6|6243.1|6240.1|6240.9|6237.9|0
1616706600000|2021-03-25 21:10:00|6242.7|6239.7|6246.7|6243.7|6246.8|6243.8|6242.4|6239.4|0
1616706900000|2021-03-25 21:15:00|6246.8|6243.8|6247.6|6244.6|6248.3|6245.3|6246.5|6243.5|0
1616707200000|2021-03-25 21:20:00|6247.5|6244.5|6247.2|6244.2|6248.6|6245.6|6246.9|6243.9|0
1616707500000|2021-03-25 21:25:00|6247.1|6244.1|6248.2|6245.2|6249.3|6246.3|6247|6244|0
1616707800000|2021-03-25 21:30:00|6248.1|6245.1|6249.1|6246.1|6250.6|6247.6|6248|6245|0
1616708100000|2021-03-25 21:35:00|6248.9|6245.9|6251.5|6248.5|6252.5|6249.5|6248.4|6245.4|0
1616708400000|2021-03-25 21:40:00|6251.1|6248.1|6251.4|6248.4|6251.9|6248.9|6251.1|6248.1|0
1616708700000|2021-03-25 21:45:00|6251.5|6248.5|6253.4|6250.4|6253.7|6250.7|6251.1|6248.1|0
1616709000000|2021-03-25 21:50:00|6253.3|6250.3|6256.8|6253.8|6257.3|6254.3|6253.3|6250.3|0
1616709300000|2021-03-25 21:55:00|6256.7|6253.7|6258.8|6255.8|6258.9|6255.9|6256.5|6253.5|0
1616709600000|2021-03-25 22:00:00|6258.6|6255.6|6253|6250|6258.6|6255.6|6250.2|6247.2|0
1616709900000|2021-03-25 22:05:00|6252.7|6249.7|6251|6248|6252.7|6249.7|6250|6247|0
1616710200000|2021-03-25 22:10:00|6250.9|6247.9|6250.8|6247.8|6253.1|6250.1|6248.7|6245.7|0
1616710500000|2021-03-25 22:15:00|6250.7|6247.7|6249.8|6246.8|6252.2|6249.2|6249.6|6246.6|0
1616710800000|2021-03-25 22:20:00|6249.7|6246.7|6249.3|6246.3|6250.6|6247.6|6249|6246|0
1616711100000|2021-03-25 22:25:00|6249.2|6246.2|6251|6248|6251.2|6248.2|6249.2|6246.2|0
1616711400000|2021-03-25 22:30:00|6251.1|6248.1|6251.9|6248.9|6252.5|6249.5|6251.1|6248.1|0
1616711700000|2021-03-25 22:35:00|6251.8|6248.8|6252.7|6249.7|6253|6250|6251.7|6248.7|0
1616712000000|2021-03-25 22:40:00|6252.8|6249.8|6250.9|6247.9|6253.8|6250.8|6250.6|6247.6|0
1616712300000|2021-03-25 22:45:00|6251|6248|6250.9|6247.9|6251.4|6248.4|6250|6247|0
1616712600000|2021-03-25 22:50:00|6250.6|6247.6|6252.9|6249.9|6253.4|6250.4|6250.3|6247.3|0
1616712900000|2021-03-25 22:55:00|6253.1|6250.1|6253.5|6250.5|6253.7|6250.7|6252.3|6249.3|0
1616713200000|2021-03-25 23:00:00|6253.4|6250.4|6253.5|6250.5|6253.6|6250.6|6253.3|6250.3|0
1616713500000|2021-03-25 23:05:00|6253.6|6250.6|6255.3|6252.3|6255.6|6252.6|6253.2|6250.2|0
1616713800000|2021-03-25 23:10:00|6255.8|6252.8|6256.7|6253.7|6256.8|6253.8|6255.1|6252.1|0
1616714100000|2021-03-25 23:15:00|6256.8|6253.8|6259.3|6256.3|6259.4|6256.4|6256.5|6253.5|0
1616714400000|2021-03-25 23:20:00|6259.4|6256.4|6260.9|6257.9|6261.2|6258.2|6259|6256|0
1616714700000|2021-03-25 23:25:00|6261|6258|6259.4|6256.4|6261.1|6258.1|6258|6255|0
1616715000000|2021-03-25 23:30:00|6259.3|6256.3|6259.6|6256.6|6260.5|6257.5|6259.3|6256.3|0
1616715300000|2021-03-25 23:35:00|6259.7|6256.7|6263.6|6260.6|6263.7|6260.7|6259.7|6256.7|0
1616715600000|2021-03-25 23:40:00|6264.1|6261.1|6265.4|6262.4|6265.7|6262.7|6263.8|6260.8|0
1616715900000|2021-03-25 23:45:00|6265.5|6262.5|6267.4|6264.4|6268|6265|6265.5|6262.5|0
1616716200000|2021-03-25 23:50:00|6267.6|6264.6|6265.2|6262.2|6268.3|6265.3|6265.2|6262.2|0
1616716500000|2021-03-25 23:55:00|6265.3|6262.3|6268.1|6263.1|6268.5|6264.7|6265.3|6262.3|0
1616716800000|2021-03-26 00:00:00|6267.6|6262.6|6269.4|6264.4|6270.4|6265.4|6266.4|6261.4|0
1616717100000|2021-03-26 00:05:00|6269.1|6264.1|6275.3|6270.3|6276.1|6271.1|6267.3|6262.3|0
1616717400000|2021-03-26 00:10:00|6275.5|6270.5|6273.8|6268.8|6276.6|6271.6|6273.1|6268.1|0
1616717700000|2021-03-26 00:15:00|6273.7|6268.7|6270.5|6265.5|6274.5|6269.5|6270.2|6265.2|0
1616718000000|2021-03-26 00:20:00|6270.7|6265.7|6271|6266|6271.7|6266.7|6269.1|6264.1|0
1616718300000|2021-03-26 00:25:00|6270.9|6265.9|6269|6264|6271.2|6266.2|6267.8|6262.8|0
1616718600000|2021-03-26 00:30:00|6269.1|6264.1|6271.2|6266.2|6271.7|6266.7|6269.1|6264.1|0
1616718900000|2021-03-26 00:35:00|6271.3|6266.3|6265.5|6260.5|6271.3|6266.3|6265.3|6260.3|0
1616719200000|2021-03-26 00:40:00|6265.7|6260.7|6259.6|6254.6|6266.9|6261.9|6259.1|6254.1|0
1616719500000|2021-03-26 00:45:00|6259.7|6254.7|6262.7|6257.7|6263.1|6258.1|6259.7|6254.7|0
1616719800000|2021-03-26 00:50:00|6262.8|6257.8|6264.1|6259.1|6264.3|6259.3|6261.4|6256.4|0
1616720100000|2021-03-26 00:55:00|6264|6259|6264.3|6259.3|6265.2|6260.2|6262.2|6257.2|0
1616720400000|2021-03-26 01:00:00|6264.2|6259.2|6262.2|6257.2|6265.9|6260.9|6261.2|6256.2|0
1616720700000|2021-03-26 01:05:00|6262.1|6257.1|6261.6|6256.6|6262.7|6257.7|6260|6255|0
1616721000000|2021-03-26 01:10:00|6261.7|6256.7|6260.5|6255.5|6263.8|6258.8|6257.5|6252.5|0
1616721300000|2021-03-26 01:15:00|6260.4|6255.4|6262.7|6257.7|6264.2|6259.2|6260.4|6255.4|0
1616721600000|2021-03-26 01:20:00|6263|6258|6261.3|6256.3|6263|6258|6259.6|6254.6|0
1616721900000|2021-03-26 01:25:00|6261.1|6256.1|6260.7|6255.7|6261.7|6256.7|6258.6|6253.6|0
1616722200000|2021-03-26 01:30:00|6261|6256|6266.7|6261.7|6267.1|6262.1|6261|6256|0
1616722500000|2021-03-26 01:35:00|6266.6|6261.6|6269.5|6264.5|6271.5|6266.5|6266.6|6261.6|0
1616722800000|2021-03-26 01:40:00|6269.6|6264.6|6269.9|6264.9|6270.3|6265.3|6266.9|6261.9|0
1616723100000|2021-03-26 01:45:00|6270|6265|6265.6|6260.6|6271|6266|6265.6|6260.6|0
1616723400000|2021-03-26 01:50:00|6265.7|6260.7|6267.3|6262.3|6268.1|6263.1|6265.4|6260.4|0
1616723700000|2021-03-26 01:55:00|6267.4|6262.4|6275|6270|6276.6|6271.6|6267.4|6262.4|0
1616724000000|2021-03-26 02:00:00|6275.2|6270.2|6272.7|6267.7|6278.8|6273.8|6272|6267|0
1616724300000|2021-03-26 02:05:00|6272.8|6267.8|6273.2|6268.2|6274.9|6269.9|6270.8|6265.8|0
1616724600000|2021-03-26 02:10:00|6273.3|6268.3|6274.6|6269.6|6275.6|6270.6|6271.3|6266.3|0
1616724900000|2021-03-26 02:15:00|6274.7|6269.7|6274.1|6269.1|6276.6|6271.6|6272.9|6267.9|0
1616725200000|2021-03-26 02:20:00|6274.2|6269.2|6273|6268|6274.7|6269.7|6271|6266|0
1616725500000|2021-03-26 02:25:00|6273.1|6268.1|6270.1|6265.1|6273.2|6268.2|6268.5|6263.5|0
1616725800000|2021-03-26 02:30:00|6270.3|6265.3|6271.5|6266.5|6271.7|6266.7|6269.4|6264.4|0
1616726100000|2021-03-26 02:35:00|6271.3|6266.3|6272|6267|6272.6|6267.6|6270.4|6265.4|0
1616726400000|2021-03-26 02:40:00|6271.8|6266.8|6273.3|6268.3|6274.4|6269.4|6271.8|6266.8|0
1616726700000|2021-03-26 02:45:00|6273.4|6268.4|6274.8|6269.8|6274.8|6269.8|6273.2|6268.2|0
1616727000000|2021-03-26 02:50:00|6274.9|6269.9|6277|6272|6278.9|6273.9|6274.6|6269.6|0
1616727300000|2021-03-26 02:55:00|6277.1|6272.1|6277.1|6272.1|6278.9|6273.9|6275.3|6270.3|0
1616727600000|2021-03-26 03:00:00|6277.2|6272.2|6279|6274|6280.1|6275.1|6276.7|6271.7|0
1616727900000|2021-03-26 03:05:00|6279.1|6274.1|6280|6275|6280.9|6275.9|6277.2|6272.2|0
1616728200000|2021-03-26 03:10:00|6280.1|6275.1|6279.8|6274.8|6281.7|6276.7|6278.9|6273.9|0
1616728500000|2021-03-26 03:15:00|6279.7|6274.7|6279.6|6274.6|6280.8|6275.8|6279.1|6274.1|0
1616728800000|2021-03-26 03:20:00|6279.5|6274.5|6281.4|6276.4|6282.5|6277.5|6279.5|6274.5|0
1616729100000|2021-03-26 03:25:00|6281.6|6276.6|6281.1|6276.1|6282.9|6277.9|6280.4|6275.4|0
1616729400000|2021-03-26 03:30:00|6281.5|6276.5|6279.1|6274.1|6282|6277|6278.3|6273.3|0
1616729700000|2021-03-26 03:35:00|6279|6274|6281|6276|6282.1|6277.1|6278.5|6273.5|0
1616730000000|2021-03-26 03:40:00|6281.1|6276.1|6281.5|6276.5|6282.3|6277.3|6280.3|6275.3|0
1616730300000|2021-03-26 03:45:00|6281.6|6276.6|6280.3|6275.3|6282.4|6277.4|6279.6|6274.6|0
1616730600000|2021-03-26 03:50:00|6280.4|6275.4|6279.9|6274.9|6280.9|6275.9|6278.6|6273.6|0
1616730900000|2021-03-26 03:55:00|6279.8|6274.8|6279.4|6274.4|6280.8|6275.8|6278.9|6273.9|0
1616731200000|2021-03-26 04:00:00|6279.5|6274.5|6280.6|6275.6|6280.7|6275.7|6278.7|6273.7|0
1616731500000|2021-03-26 04:05:00|6280.7|6275.7|6283.1|6278.1|6286|6281|6280.5|6275.5|0
1616731800000|2021-03-26 04:10:00|6283|6278|6280.1|6275.1|6283.2|6278.2|6279.3|6274.3|0
1616732100000|2021-03-26 04:15:00|6280|6275|6281.1|6276.1|6282.4|6277.4|6279.2|6274.2|0
1616732400000|2021-03-26 04:20:00|6281.2|6276.2|6282.5|6277.5|6283.3|6278.3|6281.2|6276.2|0
1616732700000|2021-03-26 04:25:00|6282.7|6277.7|6285|6280|6285.4|6280.4|6282.6|6277.6|0
1616733000000|2021-03-26 04:30:00|6284.9|6279.9|6282.4|6277.4|6284.9|6279.9|6282.3|6277.3|0
1616733300000|2021-03-26 04:35:00|6282.2|6277.2|6283.1|6278.1|6283.8|6278.8|6281.5|6276.5|0
1616733600000|2021-03-26 04:40:00|6283.2|6278.2|6283.9|6278.9|6284.5|6279.5|6281.8|6276.8|0
1616733900000|2021-03-26 04:45:00|6283.8|6278.8|6283.7|6278.7|6283.8|6278.8|6282.5|6277.5|0
1616734200000|2021-03-26 04:50:00|6283.8|6278.8|6282.5|6277.5|6285.3|6280.3|6282|6277|0
1616734500000|2021-03-26 04:55:00|6282.4|6277.4|6284.2|6279.2|6284.3|6279.3|6282|6277|0
1616734800000|2021-03-26 05:00:00|6284.3|6279.3|6284.4|6279.4|6287.6|6282.6|6284|6279|0
1616735100000|2021-03-26 05:05:00|6284.1|6279.1|6287.2|6282.2|6287.2|6282.2|6282.8|6277.8|0
1616735400000|2021-03-26 05:10:00|6287|6282|6290.7|6285.7|6291.2|6286.2|6286.3|6281.3|0
1616735700000|2021-03-26 05:15:00|6290.6|6285.6|6290.2|6285.2|6292.3|6287.3|6289.2|6284.2|0
1616736000000|2021-03-26 05:20:00|6290.1|6285.1|6289.3|6284.3|6290.4|6285.4|6288.5|6283.5|0
1616736300000|2021-03-26 05:25:00|6289.2|6284.2|6288.9|6283.9|6289.7|6284.7|6287.3|6282.3|0
1616736600000|2021-03-26 05:30:00|6289|6284|6290|6285|6290.4|6285.4|6288.8|6283.8|0
1616736900000|2021-03-26 05:35:00|6290.2|6285.2|6292.7|6287.7|6294.5|6289.5|6290.1|6285.1|0
1616737200000|2021-03-26 05:40:00|6293|6288|6292.5|6287.5|6293.9|6288.9|6291.9|6286.9|0
1616737500000|2021-03-26 05:45:00|6292.4|6287.4|6292.9|6287.9|6293.5|6288.5|6291.6|6286.6|0
1616737800000|2021-03-26 05:50:00|6292.8|6287.8|6292.8|6287.8|6293.5|6288.5|6292.1|6287.1|0
1616738100000|2021-03-26 05:55:00|6293|6288|6300.7|6295.7|6301.8|6296.8|6292.3|6287.3|0
1616738400000|2021-03-26 06:00:00|6300.6|6295.6|6300.1|6295.1|6302.4|6297.4|6299.4|6294.4|0
1616738700000|2021-03-26 06:05:00|6300.2|6295.2|6304|6299|6307.1|6302.1|6300.2|6295.2|0
1616739000000|2021-03-26 06:10:00|6304.2|6299.2|6303.1|6298.1|6305.7|6300.7|6303|6298|0
1616739300000|2021-03-26 06:15:00|6303|6298|6303.7|6298.7|6303.8|6298.8|6301.3|6296.3|0
1616739600000|2021-03-26 06:20:00|6303.6|6298.6|6306.2|6301.2|6306.8|6301.8|6303.5|6298.5|0
1616739900000|2021-03-26 06:25:00|6306.1|6301.1|6303.8|6298.8|6307|6302|6303.3|6298.3|0
1616740200000|2021-03-26 06:30:00|6303.9|6298.9|6302|6297|6305.7|6300.7|6302|6297|0
1616740500000|2021-03-26 06:35:00|6302.1|6297.1|6297.9|6292.9|6304|6299|6297.5|6292.5|0
1616740800000|2021-03-26 06:40:00|6297.8|6292.8|6298.5|6293.5|6301.3|6296.3|6296.8|6291.8|0
1616741100000|2021-03-26 06:45:00|6298.6|6293.6|6296.9|6291.9|6299.5|6294.5|6296|6291|0
1616741400000|2021-03-26 06:50:00|6297|6292|6299|6294|6299.7|6294.7|6296.7|6291.7|0
1616741700000|2021-03-26 06:55:00|6298.8|6293.8|6298.2|6293.2|6301.6|6296.6|6297.6|6292.6|0
1616742000000|2021-03-26 07:00:00|6298.3|6293.3|6296.2|6291.2|6298.9|6293.9|6294.6|6289.6|0
1616742300000|2021-03-26 07:05:00|6296.3|6291.3|6296.5|6291.5|6302.2|6297.2|6296|6291|0
1616742600000|2021-03-26 07:10:00|6296.7|6291.7|6297.5|6292.5|6298.3|6293.3|6295|6290|0
1616742900000|2021-03-26 07:15:00|6297.7|6292.7|6296.4|6291.4|6298|6293|6294.3|6289.3|0
1616743200000|2021-03-26 07:20:00|6296.3|6291.3|6295.1|6290.1|6299|6294|6294.2|6289.2|0
1616743500000|2021-03-26 07:25:00|6294.8|6289.8|6293.8|6288.8|6296.2|6291.2|6291.2|6286.2|0
1616743800000|2021-03-26 07:30:00|6293.7|6288.7|6295|6290|6295.6|6290.6|6291.7|6286.7|0
1616744100000|2021-03-26 07:35:00|6294.9|6289.9|6288|6283|6295.7|6290.7|6287.9|6282.9|0
1616744400000|2021-03-26 07:40:00|6288.2|6283.2|6288.5|6283.5|6291.1|6286.1|6287|6282|0
1616744700000|2021-03-26 07:45:00|6288.3|6283.3|6284.6|6279.6|6288.6|6283.6|6277.7|6272.7|0
1616745000000|2021-03-26 07:50:00|6284.2|6279.2|6286.4|6281.4|6287.9|6282.9|6283|6278|0
1616745300000|2021-03-26 07:55:00|6285.9|6280.9|6286.5|6281.5|6288.8|6283.8|6284.7|6279.7|0
1616745600000|2021-03-26 08:00:00|6286.2|6281.2|6341.5|6338.5|6342.2|6339.2|6284.9|6279.9|0
1616745900000|2021-03-26 08:05:00|6341.7|6338.7|6339.3|6336.3|6343.9|6340.9|6337.6|6334.6|0
1616746200000|2021-03-26 08:10:00|6339.4|6336.4|6336.3|6333.3|6340.6|6337.6|6335.2|6332.2|0
1616746500000|2021-03-26 08:15:00|6336.2|6333.2|6331|6328|6340.6|6337.6|6328.6|6325.6|0
1616746800000|2021-03-26 08:20:00|6330.7|6327.7|6337.3|6334.3|6339.7|6336.7|6327.8|6324.8|0
1616747100000|2021-03-26 08:25:00|6336.9|6333.9|6336.4|6333.4|6338|6335|6332.7|6329.7|0
1616747400000|2021-03-26 08:30:00|6336.3|6333.3|6338.4|6335.4|6338.5|6335.5|6333.6|6330.6|0
1616747700000|2021-03-26 08:35:00|6338.1|6335.1|6337.9|6334.9|6339.5|6336.5|6334.7|6331.7|0
1616748000000|2021-03-26 08:40:00|6338.1|6335.1|6337.9|6334.9|6342.7|6339.7|6335.4|6332.4|0
1616748300000|2021-03-26 08:45:00|6337.4|6334.4|6338.6|6335.6|6339.3|6336.3|6336.1|6333.1|0
1616748600000|2021-03-26 08:50:00|6338.5|6335.5|6334.9|6331.9|6341.1|6338.1|6334.6|6331.6|0
1616748900000|2021-03-26 08:55:00|6335.8|6332.8|6336.3|6333.3|6337.5|6334.5|6334.9|6331.9|0
1616749200000|2021-03-26 09:00:00|6336.4|6333.4|6338.1|6335.1|6341.1|6338.1|6333.9|6330.9|0
1616749500000|2021-03-26 09:05:00|6338|6335|6331.1|6328.1|6338.5|6335.5|6328.6|6325.6|0
1616749800000|2021-03-26 09:10:00|6331.4|6328.4|6326.4|6323.4|6332.6|6329.6|6323.5|6320.5|0
1616750100000|2021-03-26 09:15:00|6326.5|6323.5|6331.1|6328.1|6333.3|6330.3|6324.2|6321.2|0
1616750400000|2021-03-26 09:20:00|6331.8|6328.8|6329.9|6326.9|6334|6331|6327|6324|0
1616750700000|2021-03-26 09:25:00|6329.8|6326.8|6330.5|6327.5|6333.8|6330.8|6328.7|6325.7|0
1616751000000|2021-03-26 09:30:00|6332|6329|6332.2|6329.2|6333.3|6330.3|6329.4|6326.4|0
1616751300000|2021-03-26 09:35:00|6333|6330|6334.3|6331.3|6335.2|6332.2|6331|6328|0
1616751600000|2021-03-26 09:40:00|6335.4|6332.4|6334.3|6331.3|6338|6335|6333.6|6330.6|0
1616751900000|2021-03-26 09:45:00|6336.5|6333.5|6334|6331|6337.3|6334.3|6332.1|6329.1|0
1616752200000|2021-03-26 09:50:00|6333.9|6330.9|6335.7|6332.7|6337.6|6334.6|6333.8|6330.8|0
1616752500000|2021-03-26 09:55:00|6335.8|6332.8|6339.6|6336.6|6339.9|6336.9|6334.9|6331.9|0
1616752800000|2021-03-26 10:00:00|6336.1|6333.1|6338.2|6335.2|6340.2|6337.2|6336|6333|0
1616753100000|2021-03-26 10:05:00|6339.4|6336.4|6341.1|6338.1|6341.3|6338.3|6338.1|6335.1|0
1616753400000|2021-03-26 10:10:00|6339|6336|6341.4|6338.4|6342.8|6339.8|6338.7|6335.7|0
1616753700000|2021-03-26 10:15:00|6340|6337|6340.2|6337.2|6341.7|6338.7|6338.4|6335.4|0
1616754000000|2021-03-26 10:20:00|6340.3|6337.3|6340.1|6337.1|6343.9|6340.9|6337.4|6334.4|0
1616754300000|2021-03-26 10:25:00|6340.3|6337.3|6337.3|6334.3|6341.8|6338.8|6337.3|6334.3|0
1616754600000|2021-03-26 10:30:00|6338.2|6335.2|6334.8|6331.8|6338.8|6335.8|6330.8|6327.8|0
1616754900000|2021-03-26 10:35:00|6338.2|6335.2|6337.7|6334.7|6339|6336|6333.1|6330.1|0
1616755200000|2021-03-26 10:40:00|6337.8|6334.8|6334.1|6331.1|6337.8|6334.8|6330.2|6327.2|0
1616755500000|2021-03-26 10:45:00|6331.1|6328.1|6335.2|6332.2|6335.2|6332.2|6330.2|6327.2|0
1616755800000|2021-03-26 10:50:00|6334.8|6331.8|6336.9|6333.9|6336.9|6333.9|6330.6|6327.6|0
1616756100000|2021-03-26 10:55:00|6336.8|6333.8|6335|6332|6337|6334|6330.7|6327.7|0
1616756400000|2021-03-26 11:00:00|6333.7|6330.7|6317.9|6314.9|6333.7|6330.7|6317.9|6314.9|0
1616756700000|2021-03-26 11:05:00|6318.2|6315.2|6313.6|6310.6|6318.2|6315.2|6309.4|6306.4|0
1616757000000|2021-03-26 11:10:00|6313.5|6310.5|6314.8|6311.8|6317.6|6314.6|6311|6308|0
1616757300000|2021-03-26 11:15:00|6314.9|6311.9|6315|6312|6316.6|6313.6|6313.4|6310.4|0
1616757600000|2021-03-26 11:20:00|6314.8|6311.8|6301.4|6298.4|6315|6312|6301.1|6298.1|0
1616757900000|2021-03-26 11:25:00|6302.5|6299.5|6294.4|6291.4|6303.7|6300.7|6294|6291|0
1616758200000|2021-03-26 11:30:00|6294.3|6291.3|6295.5|6292.5|6297.5|6294.5|6289.2|6286.2|0
1616758500000|2021-03-26 11:35:00|6295.3|6292.3|6296.3|6293.3|6296.9|6293.9|6293.4|6290.4|0
1616758800000|2021-03-26 11:40:00|6296.5|6293.5|6296|6293|6297.8|6294.8|6295.4|6292.4|0
1616759100000|2021-03-26 11:45:00|6296.1|6293.1|6293.8|6290.8|6296.5|6293.5|6292.2|6289.2|0
1616759400000|2021-03-26 11:50:00|6293.9|6290.9|6290.3|6287.3|6294.4|6291.4|6290.3|6287.3|0
1616759700000|2021-03-26 11:55:00|6288.7|6285.7|6285.8|6282.8|6294.7|6291.7|6285.8|6282.8|0
1616760000000|2021-03-26 12:00:00|6285.9|6282.9|6261.8|6258.8|6287.4|6284.4|6261.7|6258.7|0
1616760300000|2021-03-26 12:05:00|6261.5|6258.5|6236.4|6233.4|6261.6|6258.6|6235|6232|0
1616760600000|2021-03-26 12:10:00|6236.5|6233.5|6204.6|6201.6|6238.7|6235.7|6201.3|6198.3|0
1616760900000|2021-03-26 12:15:00|6206.1|6203.1|6209.4|6206.4|6218.1|6215.1|6204|6201|0
1616761200000|2021-03-26 12:20:00|6208.8|6205.8|6192.2|6189.2|6210|6207|6187.6|6184.6|0
1616761500000|2021-03-26 12:25:00|6192.5|6189.5|6207|6204|6208.3|6205.3|6190.7|6187.7|0
1616761800000|2021-03-26 12:30:00|6207.3|6204.3|6215.8|6212.8|6216.6|6213.6|6196.7|6193.7|0
1616762100000|2021-03-26 12:35:00|6215.4|6212.4|6215.7|6212.7|6217.1|6214.1|6203.6|6200.6|0
1616762400000|2021-03-26 12:40:00|6216|6213|6215.9|6212.9|6218.3|6215.3|6209.6|6206.6|0
1616762700000|2021-03-26 12:45:00|6215.5|6212.5|6205.5|6202.5|6218.4|6215.4|6205|6202|0
1616763000000|2021-03-26 12:50:00|6205.4|6202.4|6202.7|6199.7|6208.3|6205.3|6201.7|6198.7|0
1616763300000|2021-03-26 12:55:00|6203|6200|6204.7|6201.7|6207.3|6204.3|6199.4|6196.4|0
1616763600000|2021-03-26 13:00:00|6204.8|6201.8|6220.4|6217.4|6223.9|6220.9|6204.7|6201.7|0
1616763900000|2021-03-26 13:05:00|6220.5|6217.5|6217.8|6214.8|6222.3|6219.3|6214.9|6211.9|0
1616764200000|2021-03-26 13:10:00|6218|6215|6224.9|6221.9|6226.4|6223.4|6216.2|6213.2|0
1616764500000|2021-03-26 13:15:00|6225.4|6222.4|6220.9|6217.9|6228.4|6225.4|6214.8|6211.8|0
1616764800000|2021-03-26 13:20:00|6219.3|6216.3|6217.2|6214.2|6219.4|6216.4|6212.9|6209.9|0
1616765100000|2021-03-26 13:25:00|6217.3|6214.3|6218.3|6215.3|6221|6218|6213.3|6210.3|0
1616765400000|2021-03-26 13:30:00|6210.7|6207.7|6255.3|6253.5|6261.1|6259.3|6210.7|6207.7|0
1616765700000|2021-03-26 13:35:00|6253.9|6252.1|6288.2|6286.4|6288.2|6286.4|6237.3|6235.5|0
1616766000000|2021-03-26 13:40:00|6287.9|6286.1|6245.9|6244.1|6293.5|6291.7|6241|6239.2|0
1616766300000|2021-03-26 13:45:00|6246.2|6244.4|6278.6|6276.8|6285.7|6283.9|6246.2|6244.4|0
1616766600000|2021-03-26 13:50:00|6278.4|6276.6|6266.5|6264.7|6287.2|6285.4|6259.3|6257.5|0
1616766900000|2021-03-26 13:55:00|6266.9|6265.1|6246.6|6244.8|6280.1|6278.3|6241.3|6239.5|0
1616767200000|2021-03-26 14:00:00|6248|6246.2|6283.2|6281.4|6289.6|6287.8|6247.2|6245.4|0
1616767500000|2021-03-26 14:05:00|6283|6281.2|6238.9|6237.1|6287.5|6285.7|6229.3|6227.5|0
1616767800000|2021-03-26 14:10:00|6239.6|6237.8|6210.9|6209.1|6242.8|6241|6209.4|6207.6|0
1616768100000|2021-03-26 14:15:00|6211.7|6209.9|6186.4|6184.6|6217.4|6215.6|6185.5|6183.7|0
1616768400000|2021-03-26 14:20:00|6186.5|6184.7|6184.7|6182.9|6199.8|6198|6174.4|6172.6|0
1616768700000|2021-03-26 14:25:00|6184.6|6182.8|6229.6|6227.8|6229.6|6227.8|6184.1|6182.3|0
1616769000000|2021-03-26 14:30:00|6229.5|6227.7|6233.7|6231.9|6241.2|6239.4|6224.9|6223.1|0
1616769300000|2021-03-26 14:35:00|6233.9|6232.1|6242.1|6240.3|6251.8|6250|6232.2|6230.4|0
1616769600000|2021-03-26 14:40:00|6241.5|6239.7|6236.8|6235|6244.9|6243.1|6226.7|6224.9|0
1616769900000|2021-03-26 14:45:00|6235.2|6233.4|6211.4|6209.6|6239.2|6237.4|6210.4|6208.6|0
1616770200000|2021-03-26 14:50:00|6211.5|6209.7|6192.6|6190.8|6212.6|6210.8|6192.6|6190.8|0
1616770500000|2021-03-26 14:55:00|6192.5|6190.7|6197.4|6195.6|6199|6197.2|6190.8|6189|0
1616770800000|2021-03-26 15:00:00|6197.7|6195.9|6203.5|6201.7|6204.1|6202.3|6184.4|6182.6|0
1616771100000|2021-03-26 15:05:00|6204|6202.2|6206.4|6204.6|6212.5|6210.7|6204|6202.2|0
1616771400000|2021-03-26 15:10:00|6205.9|6204.1|6182.2|6180.4|6207.4|6205.6|6178.9|6177.1|0
1616771700000|2021-03-26 15:15:00|6182.6|6180.8|6179.1|6177.3|6185.8|6184|6174.8|6173|0
1616772000000|2021-03-26 15:20:00|6177.8|6176|6160.2|6158.4|6182.4|6180.6|6158.6|6156.8|0
1616772300000|2021-03-26 15:25:00|6159.9|6158.1|6170.2|6168.4|6173.4|6171.6|6159.2|6157.4|0
1616772600000|2021-03-26 15:30:00|6170.6|6168.8|6186.7|6184.9|6188.6|6186.8|6163.8|6162|0
1616772900000|2021-03-26 15:35:00|6185.4|6183.6|6197.2|6195.4|6198.7|6196.9|6183.6|6181.8|0
1616773200000|2021-03-26 15:40:00|6197|6195.2|6197.9|6196.1|6199.4|6197.6|6190.9|6189.1|0
1616773500000|2021-03-26 15:45:00|6198.3|6196.5|6196.3|6194.5|6207.9|6206.1|6195|6193.2|0
1616773800000|2021-03-26 15:50:00|6196.5|6194.7|6192.4|6190.6|6199.8|6198|6192.4|6190.6|0
1616774100000|2021-03-26 15:55:00|6192.9|6191.1|6190.6|6188.8|6197|6195.2|6183.8|6182|0
1616774400000|2021-03-26 16:00:00|6190.8|6189|6172|6170.2|6194.9|6193.1|6168.3|6166.5|0
1616774700000|2021-03-26 16:05:00|6172.4|6170.6|6168.1|6166.3|6177.1|6175.3|6163.3|6161.5|0
1616775000000|2021-03-26 16:10:00|6169.2|6167.4|6191.3|6189.5|6191.3|6189.5|6167.1|6165.3|0
1616775300000|2021-03-26 16:15:00|6191.6|6189.8|6173.4|6171.6|6194.4|6192.6|6159.8|6158|0
1616775600000|2021-03-26 16:20:00|6173.2|6171.4|6171.1|6169.3|6177.8|6176|6165.3|6163.5|0
1616775900000|2021-03-26 16:25:00|6171|6169.2|6182.5|6180.7|6187.6|6185.8|6171|6169.2|0
1616776200000|2021-03-26 16:30:00|6183.4|6181.6|6181.6|6179.8|6189.9|6188.1|6176.9|6175.1|0
1616776500000|2021-03-26 16:35:00|6181.7|6179.9|6175.3|6173.5|6185.8|6184|6174|6172.2|0
1616776800000|2021-03-26 16:40:00|6175.2|6173.4|6169.5|6167.7|6175.6|6173.8|6161.8|6160|0
1616777100000|2021-03-26 16:45:00|6169.4|6167.6|6162.8|6161|6173.4|6171.6|6155.3|6153.5|0
1616777400000|2021-03-26 16:50:00|6161.9|6160.1|6134.4|6132.6|6161.9|6160.1|6134.4|6132.6|0
1616777700000|2021-03-26 16:55:00|6134.5|6132.7|6121.1|6119.3|6136.1|6134.3|6112|6110.2|0
1616778000000|2021-03-26 17:00:00|6120.9|6119.1|6141.3|6139.5|6145|6143.2|6120.8|6119|0
1616778300000|2021-03-26 17:05:00|6141.2|6139.4|6138.5|6136.7|6145.9|6144.1|6133|6131.2|0
1616778600000|2021-03-26 17:10:00|6139.8|6138|6167.1|6165.3|6168|6166.2|6139.7|6137.9|0
1616778900000|2021-03-26 17:15:00|6167.5|6165.7|6166.3|6164.5|6169.8|6168|6153.9|6152.1|0
1616779200000|2021-03-26 17:20:00|6166.4|6164.6|6147.1|6145.3|6177.3|6175.5|6147.1|6145.3|0
1616779500000|2021-03-26 17:25:00|6146.8|6145|6158.7|6156.9|6160.7|6158.9|6144.6|6142.8|0
1616779800000|2021-03-26 17:30:00|6161.1|6159.3|6161.3|6159.5|6168.7|6166.9|6152.7|6150.9|0
1616780100000|2021-03-26 17:35:00|6161.8|6160|6153.9|6152.1|6162.2|6160.4|6150.6|6148.8|0
1616780400000|2021-03-26 17:40:00|6154.7|6152.9|6138.6|6136.8|6159.5|6157.7|6136.8|6135|0
1616780700000|2021-03-26 17:45:00|6139.4|6137.6|6129.3|6127.5|6142.7|6140.9|6124.8|6123|0
1616781000000|2021-03-26 17:50:00|6129|6127.2|6138.5|6136.7|6150.4|6148.6|6126.8|6125|0
1616781300000|2021-03-26 17:55:00|6137.6|6135.8|6126.8|6125|6137.6|6135.8|6122.8|6121|0
1616781600000|2021-03-26 18:00:00|6127.6|6125.8|6105.4|6103.6|6128.1|6126.3|6101.6|6099.8|0
1616781900000|2021-03-26 18:05:00|6105.1|6103.3|6089.8|6088|6110.4|6108.6|6085.3|6083.5|0
1616782200000|2021-03-26 18:10:00|6090.7|6088.9|6085|6083.2|6094|6092.2|6069.5|6067.7|0
1616782500000|2021-03-26 18:15:00|6085.4|6083.6|6085.6|6083.8|6088.4|6086.6|6069.1|6067.3|0
1616782800000|2021-03-26 18:20:00|6084.7|6082.9|6092|6090.2|6094.6|6092.8|6080.5|6078.7|0
1616783100000|2021-03-26 18:25:00|6092.2|6090.4|6110.1|6108.3|6110.4|6108.6|6091.7|6089.9|0
1616783400000|2021-03-26 18:30:00|6110.2|6108.4|6098.5|6096.7|6114.1|6112.3|6089.4|6087.6|0
1616783700000|2021-03-26 18:35:00|6098.1|6096.3|6103.6|6101.8|6110.1|6108.3|6089.8|6088|0
1616784000000|2021-03-26 18:40:00|6102.9|6101.1|6103.1|6101.3|6108.5|6106.7|6096.6|6094.8|0
1616784300000|2021-03-26 18:45:00|6106|6104.2|6090.7|6088.9|6108.1|6106.3|6088.4|6086.6|0
1616784600000|2021-03-26 18:50:00|6090.9|6089.1|6143.1|6141.3|6145.7|6143.9|6090.6|6088.8|0
1616784900000|2021-03-26 18:55:00|6144|6142.2|6157.6|6155.8|6158|6156.2|6138|6136.2|0
1616785200000|2021-03-26 19:00:00|6156.7|6154.9|6151.4|6149.6|6158.9|6157.1|6136.6|6134.8|0
1616785500000|2021-03-26 19:05:00|6151.5|6149.7|6158.7|6156.9|6164.1|6162.3|6149.8|6148|0
1616785800000|2021-03-26 19:10:00|6158.4|6156.6|6164.8|6163|6170.4|6168.6|6152.1|6150.3|0
1616786100000|2021-03-26 19:15:00|6165.1|6163.3|6175.7|6173.9|6176.5|6174.7|6148.4|6146.6|0
1616786400000|2021-03-26 19:20:00|6176.2|6174.4|6176.1|6174.3|6182.5|6180.7|6171.5|6169.7|0
1616786700000|2021-03-26 19:25:00|6176.7|6174.9|6200.1|6198.3|6201.2|6199.4|6174.8|6173|0
1616787000000|2021-03-26 19:30:00|6200.5|6198.7|6217.4|6215.6|6217.6|6215.8|6198.9|6197.1|0
1616787300000|2021-03-26 19:35:00|6218.2|6216.4|6213.1|6211.3|6221.8|6220|6203.1|6201.3|0
1616787600000|2021-03-26 19:40:00|6213.8|6212|6216|6214.2|6219.8|6218|6206.2|6204.4|0
1616787900000|2021-03-26 19:45:00|6216.4|6214.6|6223.9|6222.1|6227.4|6225.6|6214.3|6212.5|0
1616788200000|2021-03-26 19:50:00|6224|6222.2|6250.6|6248.8|6250.6|6248.8|6220.8|6219|0
1616788500000|2021-03-26 19:55:00|6250.9|6249.1|6288|6286.2|6291.2|6289.4|6250.9|6249.1|0
1616788800000|2021-03-26 20:00:00|6288.6|6285.6|6272.8|6269.8|6290.5|6287.5|6272.8|6269.8|0
1616789100000|2021-03-26 20:05:00|6272.2|6269.2|6277.8|6274.8|6282.6|6279.6|6267.6|6264.6|0
1616789400000|2021-03-26 20:10:00|6277.7|6274.7|6278.6|6275.6|6280.4|6277.4|6277.1|6274.1|0
1616789700000|2021-03-26 20:15:00|6278.5|6275.5|6279.8|6276.8|6282|6279|6278.3|6275.3|0
1616790000000|2021-03-26 20:20:00|6279.1|6276.1|6277|6274|6280.4|6277.4|6276.4|6273.4|0
1616790300000|2021-03-26 20:25:00|6277.1|6274.1|6273.6|6270.6|6277.1|6274.1|6270.5|6267.5|0
1616790600000|2021-03-26 20:30:00|6273.4|6270.4|6274.8|6271.8|6276.8|6273.8|6273.4|6270.4|0
1616790900000|2021-03-26 20:35:00|6274.7|6271.7|6272.1|6269.1|6275|6272|6270.4|6267.4|0
1616791200000|2021-03-26 20:40:00|6272.5|6269.5|6275.8|6272.8|6275.9|6272.9|6271.9|6268.9|0
1616791500000|2021-03-26 20:45:00|6275.1|6272.1|6276.5|6273.5|6276.7|6273.7|6274.7|6271.7|0
1616791800000|2021-03-26 20:50:00|6276.6|6273.6|6275.8|6272.8|6277.4|6274.4|6275|6272|0
1616792100000|2021-03-26 20:55:00|6275.9|6272.9|6275.1|6272.1|6276.2|6273.2|6275|6272|0
1616968800000|2021-03-28 22:00:00|6274.9|6269.9|6266.2|6261.2|6278.5|6273.5|6265.8|6260.8|0
1616969100000|2021-03-28 22:05:00|6266.5|6261.5|6264.8|6259.8|6266.6|6261.6|6262.2|6257.2|0
1616969400000|2021-03-28 22:10:00|6264.9|6259.9|6266|6261|6269.4|6264.4|6263|6258|0
1616969700000|2021-03-28 22:15:00|6265.8|6260.8|6264.2|6259.2|6266|6261|6262.7|6257.7|0
1616970000000|2021-03-28 22:20:00|6264.8|6259.8|6264.4|6259.4|6265.9|6260.9|6261.3|6256.3|0
1616970300000|2021-03-28 22:25:00|6264.6|6259.6|6266.9|6261.9|6267.3|6262.3|6264.2|6259.2|0
1616970600000|2021-03-28 22:30:00|6266.8|6261.8|6266.8|6261.8|6268.7|6263.7|6265.6|6260.6|0
1616970900000|2021-03-28 22:35:00|6266.6|6261.6|6266.1|6261.1|6267.2|6262.2|6263.1|6258.1|0
1616971200000|2021-03-28 22:40:00|6266.2|6261.2|6271.6|6266.6|6272.1|6267.1|6265.7|6260.7|0
1616971500000|2021-03-28 22:45:00|6272|6267|6271.3|6266.3|6272.7|6267.7|6270.2|6265.2|0
1616971800000|2021-03-28 22:50:00|6271.2|6266.2|6270.5|6265.5|6271.2|6266.2|6268.8|6263.8|0
1616972100000|2021-03-28 22:55:00|6270.4|6265.4|6268.1|6263.1|6271.2|6266.2|6267.6|6262.6|0
1616972400000|2021-03-28 23:00:00|6268.2|6263.2|6266|6261|6270.6|6265.6|6265.4|6260.4|0
1616972700000|2021-03-28 23:05:00|6266.1|6261.1|6264.2|6259.2|6266.2|6261.2|6263.4|6258.4|0
1616973000000|2021-03-28 23:10:00|6264.1|6259.1|6263.8|6258.8|6264.5|6259.5|6261.9|6256.9|0
1616973300000|2021-03-28 23:15:00|6263.4|6258.4|6263.4|6258.4|6266.9|6261.9|6263|6258|0
1616973600000|2021-03-28 23:20:00|6263.6|6258.6|6261.6|6256.6|6264.4|6259.4|6261.4|6256.4|0
1616973900000|2021-03-28 23:25:00|6261.8|6256.8|6255.5|6250.5|6262.8|6257.8|6255|6250|0
1616974200000|2021-03-28 23:30:00|6255.9|6250.9|6258.6|6253.6|6259.2|6254.2|6255.2|6250.2|0
1616974500000|2021-03-28 23:35:00|6258.5|6253.5|6258.5|6253.5|6260.7|6255.7|6256.5|6251.5|0
1616974800000|2021-03-28 23:40:00|6258.4|6253.4|6259.8|6254.8|6260.6|6255.6|6257|6252|0
1616975100000|2021-03-28 23:45:00|6259.9|6254.9|6256.1|6251.1|6260.3|6255.3|6255.3|6250.3|0
1616975400000|2021-03-28 23:50:00|6256.2|6251.2|6259.9|6254.9|6260|6255|6256.1|6251.1|0
1616975700000|2021-03-28 23:55:00|6259.8|6254.8|6257.3|6252.3|6261|6256|6256.6|6251.6|0
1616976000000|2021-03-29 00:00:00|6257.4|6252.4|6255.2|6250.2|6258.8|6253.8|6252.9|6247.9|0
1616976300000|2021-03-29 00:05:00|6255.1|6250.1|6254|6249|6255.5|6250.5|6251.2|6246.2|0
1616976600000|2021-03-29 00:10:00|6254.1|6249.1|6251.7|6246.7|6254.2|6249.2|6250.1|6245.1|0
1616976900000|2021-03-29 00:15:00|6251.8|6246.8|6251|6246|6252.1|6247.1|6249.2|6244.2|0
1616977200000|2021-03-29 00:20:00|6251.1|6246.1|6246.8|6241.8|6253.9|6248.9|6245.9|6240.9|0
1616977500000|2021-03-29 00:25:00|6246.9|6241.9|6244.9|6239.9|6247.2|6242.2|6242.2|6237.2|0
1616977800000|2021-03-29 00:30:00|6244.8|6239.8|6243.3|6238.3|6245.3|6240.3|6240.1|6235.1|0
1616978100000|2021-03-29 00:35:00|6243.4|6238.4|6241.4|6236.4|6245|6240|6241.2|6236.2|0
1616978400000|2021-03-29 00:40:00|6241.6|6236.6|6238.8|6233.8|6242.8|6237.8|6237|6232|0
1616978700000|2021-03-29 00:45:00|6238.7|6233.7|6238.4|6233.4|6239.5|6234.5|6234.5|6229.5|0
1616979000000|2021-03-29 00:50:00|6238.6|6233.6|6238|6233|6238.9|6233.9|6235.3|6230.3|0
1616979300000|2021-03-29 00:55:00|6238.1|6233.1|6238.2|6233.2|6239.4|6234.4|6236.7|6231.7|0
1616979600000|2021-03-29 01:00:00|6238.3|6233.3|6240.5|6235.5|6242.4|6237.4|6234.7|6229.7|0
1616979900000|2021-03-29 01:05:00|6240.7|6235.7|6234.4|6229.4|6240.8|6235.8|6230.3|6225.3|0
1616980200000|2021-03-29 01:10:00|6234.1|6229.1|6227.6|6222.6|6235.3|6230.3|6227.2|6222.2|0
1616980500000|2021-03-29 01:15:00|6227.8|6222.8|6229.5|6224.5|6229.9|6224.9|6225.3|6220.3|0
1616980800000|2021-03-29 01:20:00|6229.6|6224.6|6228.3|6223.3|6231.2|6226.2|6227.5|6222.5|0
1616981100000|2021-03-29 01:25:00|6228.2|6223.2|6233|6228|6235|6230|6227.9|6222.9|0
1616981400000|2021-03-29 01:30:00|6233.1|6228.1|6232.5|6227.5|6234.8|6229.8|6229.7|6224.7|0
1616981700000|2021-03-29 01:35:00|6232.6|6227.6|6226.3|6221.3|6232.6|6227.6|6225.3|6220.3|0
1616982000000|2021-03-29 01:40:00|6226.2|6221.2|6235.3|6230.3|6236.6|6231.6|6222.7|6217.7|0
1616982300000|2021-03-29 01:45:00|6235.2|6230.2|6239.8|6234.8|6242.8|6237.8|6234|6229|0
1616982600000|2021-03-29 01:50:00|6240|6235|6236.5|6231.5|6242.4|6237.4|6236.3|6231.3|0
1616982900000|2021-03-29 01:55:00|6236.6|6231.6|6238.7|6233.7|6239.3|6234.3|6236.2|6231.2|0
1616983200000|2021-03-29 02:00:00|6238.3|6233.3|6240.9|6235.9|6241.1|6236.1|6234.4|6229.4|0
1616983500000|2021-03-29 02:05:00|6241|6236|6247.5|6242.5|6247.7|6242.7|6239.5|6234.5|0
1616983800000|2021-03-29 02:10:00|6247.4|6242.4|6249.1|6244.1|6250.1|6245.1|6246.5|6241.5|0
1616984100000|2021-03-29 02:15:00|6249.2|6244.2|6244.6|6239.6|6249.8|6244.8|6244.6|6239.6|0
1616984400000|2021-03-29 02:20:00|6244.5|6239.5|6248.1|6243.1|6248.9|6243.9|6244.5|6239.5|0
1616984700000|2021-03-29 02:25:00|6248.2|6243.2|6246.7|6241.7|6249.5|6244.5|6245.8|6240.8|0
1616985000000|2021-03-29 02:30:00|6246.8|6241.8|6245|6240|6248.8|6243.8|6244.5|6239.5|0
1616985300000|2021-03-29 02:35:00|6244.9|6239.9|6245.7|6240.7|6245.8|6240.8|6241.1|6236.1|0
1616985600000|2021-03-29 02:40:00|6245.8|6240.8|6248.1|6243.1|6248.5|6243.5|6245|6240|0
1616985900000|2021-03-29 02:45:00|6247.8|6242.8|6246.1|6241.1|6248.5|6243.5|6244.7|6239.7|0
1616986200000|2021-03-29 02:50:00|6246.5|6241.5|6244.1|6239.1|6247.2|6242.2|6243.3|6238.3|0
1616986500000|2021-03-29 02:55:00|6244.2|6239.2|6245.9|6240.9|6245.9|6240.9|6242|6237|0
1616986800000|2021-03-29 03:00:00|6246|6241|6244|6239|6246.3|6241.3|6242.8|6237.8|0
1616987100000|2021-03-29 03:05:00|6243.8|6238.8|6244.2|6239.2|6245.5|6240.5|6242.6|6237.6|0
1616987400000|2021-03-29 03:10:00|6244.3|6239.3|6235.4|6230.4|6244.9|6239.9|6235.3|6230.3|0
1616987700000|2021-03-29 03:15:00|6235.3|6230.3|6238.6|6233.6|6241|6236|6235.3|6230.3|0
1616988000000|2021-03-29 03:20:00|6238.5|6233.5|6238.5|6233.5|6240|6235|6236.2|6231.2|0
1616988300000|2021-03-29 03:25:00|6238.8|6233.8|6242|6237|6243.3|6238.3|6238.5|6233.5|0
1616988600000|2021-03-29 03:30:00|6242.1|6237.1|6240.8|6235.8|6242.3|6237.3|6239|6234|0
1616988900000|2021-03-29 03:35:00|6240.7|6235.7|6240.6|6235.6|6242|6237|6239.5|6234.5|0
1616989200000|2021-03-29 03:40:00|6240.7|6235.7|6243.4|6238.4|6245.8|6240.8|6240.6|6235.6|0
1616989500000|2021-03-29 03:45:00|6243.3|6238.3|6242.1|6237.1|6244.4|6239.4|6241.5|6236.5|0
1616989800000|2021-03-29 03:50:00|6242|6237|6245.6|6240.6|6246.4|6241.4|6241.6|6236.6|0
1616990100000|2021-03-29 03:55:00|6245.4|6240.4|6244.3|6239.3|6245.7|6240.7|6242.6|6237.6|0
1616990400000|2021-03-29 04:00:00|6244.2|6239.2|6245.8|6240.8|6246.2|6241.2|6243.3|6238.3|0
1616990700000|2021-03-29 04:05:00|6245.9|6240.9|6233.8|6228.8|6246.1|6241.1|6226.7|6221.7|0
1616991000000|2021-03-29 04:10:00|6233.6|6228.6|6236.9|6231.9|6238.1|6233.1|6233.2|6228.2|0
1616991300000|2021-03-29 04:15:00|6237|6232|6240.5|6235.5|6241.8|6236.8|6234.7|6229.7|0
1616991600000|2021-03-29 04:20:00|6240.4|6235.4|6237.7|6232.7|6240.9|6235.9|6234.9|6229.9|0
1616991900000|2021-03-29 04:25:00|6237.8|6232.8|6236.3|6231.3|6239.2|6234.2|6235.3|6230.3|0
1616992200000|2021-03-29 04:30:00|6236.2|6231.2|6236.4|6231.4|6236.8|6231.8|6228.8|6223.8|0
1616992500000|2021-03-29 04:35:00|6235.9|6230.9|6236.4|6231.4|6237.2|6232.2|6232.9|6227.9|0
1616992800000|2021-03-29 04:40:00|6236.3|6231.3|6235.8|6230.8|6236.6|6231.6|6233.8|6228.8|0
1616993100000|2021-03-29 04:45:00|6235.9|6230.9|6236|6231|6237.7|6232.7|6233.6|6228.6|0
1616993400000|2021-03-29 04:50:00|6235.9|6230.9|6235.6|6230.6|6236.5|6231.5|6230.1|6225.1|0
1616993700000|2021-03-29 04:55:00|6235.5|6230.5|6236|6231|6237.4|6232.4|6235.5|6230.5|0
1616994000000|2021-03-29 05:00:00|6235.8|6230.8|6231.4|6226.4|6238.6|6233.6|6225.8|6220.8|0
1616994300000|2021-03-29 05:05:00|6231.3|6226.3|6224.9|6219.9|6231.4|6226.4|6223.5|6218.5|0
1616994600000|2021-03-29 05:10:00|6224.8|6219.8|6213.4|6208.4|6225.8|6220.8|6209.3|6204.3|0
1616994900000|2021-03-29 05:15:00|6213.3|6208.3|6211.3|6206.3|6216.9|6211.9|6210.9|6205.9|0
1616995200000|2021-03-29 05:20:00|6211.2|6206.2|6212.3|6207.3|6212.9|6207.9|6205.2|6200.2|0
1616995500000|2021-03-29 05:25:00|6212.4|6207.4|6212.3|6207.3|6215.5|6210.5|6210.3|6205.3|0
1616995800000|2021-03-29 05:30:00|6212.4|6207.4|6213.7|6208.7|6216.9|6211.9|6211.7|6206.7|0
1616996100000|2021-03-29 05:35:00|6213.6|6208.6|6207.9|6202.9|6213.9|6208.9|6207.9|6202.9|0
1616996400000|2021-03-29 05:40:00|6207.6|6202.6|6216.1|6211.1|6216.7|6211.7|6203.2|6198.2|0
1616996700000|2021-03-29 05:45:00|6215.9|6210.9|6216|6211|6219.3|6214.3|6213.4|6208.4|0
1616997000000|2021-03-29 05:50:00|6216.3|6211.3|6219.4|6214.4|6220.8|6215.8|6215.3|6210.3|0
1616997300000|2021-03-29 05:55:00|6219.5|6214.5|6221.3|6216.3|6222.3|6217.3|6216|6211|0
1616997600000|2021-03-29 06:00:00|6222.2|6217.2|6221.6|6216.6|6226.5|6221.5|6221.1|6216.1|0
1616997900000|2021-03-29 06:05:00|6221.4|6216.4|6225.8|6220.8|6225.9|6220.9|6219.2|6214.2|0
1616998200000|2021-03-29 06:10:00|6225.7|6220.7|6215.3|6210.3|6226.6|6221.6|6214.7|6209.7|0
1616998500000|2021-03-29 06:15:00|6215.4|6210.4|6221.1|6216.1|6222.1|6217.1|6214.2|6209.2|0
1616998800000|2021-03-29 06:20:00|6221|6216|6226.1|6221.1|6227.8|6222.8|6220.9|6215.9|0
1616999100000|2021-03-29 06:25:00|6226.2|6221.2|6230.5|6225.5|6233.5|6228.5|6225.7|6220.7|0
1616999400000|2021-03-29 06:30:00|6230.4|6225.4|6232.4|6227.4|6232.9|6227.9|6228.5|6223.5|0
1616999700000|2021-03-29 06:35:00|6232.6|6227.6|6233.8|6228.8|6234.8|6229.8|6230.4|6225.4|0
1617000000000|2021-03-29 06:40:00|6234|6229|6239.1|6234.1|6241|6236|6233.6|6228.6|0
1617000300000|2021-03-29 06:45:00|6239|6234|6238.7|6233.7|6239.8|6234.8|6237|6232|0
1617000600000|2021-03-29 06:50:00|6239.2|6234.2|6243|6238|6243.9|6238.9|6238.8|6233.8|0
1617000900000|2021-03-29 06:55:00|6243.1|6238.1|6237.9|6232.9|6243.1|6238.1|6237.4|6232.4|0
1617001200000|2021-03-29 07:00:00|6237.8|6232.8|6245.5|6240.5|6247.6|6242.6|6236.6|6231.6|0
1617001500000|2021-03-29 07:05:00|6245.6|6240.6|6245.1|6240.1|6247.1|6242.1|6243.1|6238.1|0
1617001800000|2021-03-29 07:10:00|6245.2|6240.2|6255.2|6250.2|6255.4|6250.4|6244.9|6239.9|0
1617002100000|2021-03-29 07:15:00|6255.3|6250.3|6241|6236|6255.7|6250.7|6240.1|6235.1|0
1617002400000|2021-03-29 07:20:00|6241.1|6236.1|6238.8|6233.8|6244|6239|6236.3|6231.3|0
1617002700000|2021-03-29 07:25:00|6238.9|6233.9|6240.7|6235.7|6240.7|6235.7|6234.9|6229.9|0
1617003000000|2021-03-29 07:30:00|6240.9|6235.9|6238|6233|6245.2|6240.2|6237.7|6232.7|0
1617003300000|2021-03-29 07:35:00|6237.9|6232.9|6242.2|6237.2|6244|6239|6237.4|6232.4|0
1617003600000|2021-03-29 07:40:00|6242.1|6237.1|6247.3|6242.3|6247.3|6242.3|6240.8|6235.8|0
1617003900000|2021-03-29 07:45:00|6247.1|6242.1|6251.5|6246.5|6251.9|6246.9|6242.9|6237.9|0
1617004200000|2021-03-29 07:50:00|6251.6|6246.6|6250.1|6245.1|6253.9|6248.9|6249.4|6244.4|0
1617004500000|2021-03-29 07:55:00|6250.2|6245.2|6247|6242|6250.3|6245.3|6243.1|6238.1|0
1617004800000|2021-03-29 08:00:00|6247.1|6242.1|6227.3|6224.3|6252.9|6249.9|6225.2|6222.2|0
1617005100000|2021-03-29 08:05:00|6226.5|6223.5|6229.6|6226.6|6231.1|6228.1|6212.3|6209.3|0
1617005400000|2021-03-29 08:10:00|6229.7|6226.7|6226.2|6223.2|6230|6227|6221.5|6218.5|0
1617005700000|2021-03-29 08:15:00|6225.4|6222.4|6215|6212|6227.7|6224.7|6213.3|6210.3|0
1617006000000|2021-03-29 08:20:00|6214.8|6211.8|6210.2|6207.2|6219.8|6216.8|6208.6|6205.6|0
1617006300000|2021-03-29 08:25:00|6210.7|6207.7|6213.7|6210.7|6217.1|6214.1|6204.5|6201.5|0
1617006600000|2021-03-29 08:30:00|6213.9|6210.9|6208.6|6205.6|6214.1|6211.1|6203.7|6200.7|0
1617006900000|2021-03-29 08:35:00|6206.3|6203.3|6208.3|6205.3|6211.9|6208.9|6204.9|6201.9|0
1617007200000|2021-03-29 08:40:00|6207.2|6204.2|6210.7|6207.7|6213.9|6210.9|6205.7|6202.7|0
1617007500000|2021-03-29 08:45:00|6211.4|6208.4|6212.5|6209.5|6213.7|6210.7|6207.7|6204.7|0
1617007800000|2021-03-29 08:50:00|6212.6|6209.6|6209.1|6206.1|6215.2|6212.2|6204.2|6201.2|0
1617008100000|2021-03-29 08:55:00|6208.8|6205.8|6208.2|6205.2|6214|6211|6207.3|6204.3|0
1617008400000|2021-03-29 09:00:00|6208.3|6205.3|6209.7|6206.7|6214.2|6211.2|6204.3|6201.3|0
1617008700000|2021-03-29 09:05:00|6209.6|6206.6|6215.5|6212.5|6215.9|6212.9|6205.9|6202.9|0
1617009000000|2021-03-29 09:10:00|6215.8|6212.8|6226.7|6223.7|6227.3|6224.3|6209|6206|0
1617009300000|2021-03-29 09:15:00|6226.9|6223.9|6227.1|6224.1|6227.1|6224.1|6218.8|6215.8|0
1617009600000|2021-03-29 09:20:00|6227.3|6224.3|6229.3|6226.3|6233.9|6230.9|6225.6|6222.6|0
1617009900000|2021-03-29 09:25:00|6228.2|6225.2|6231.2|6228.2|6233.1|6230.1|6224.4|6221.4|0
1617010200000|2021-03-29 09:30:00|6228.3|6225.3|6231.5|6228.5|6236.8|6233.8|6228|6225|0
1617010500000|2021-03-29 09:35:00|6231.3|6228.3|6237.6|6234.6|6241.4|6238.4|6230.5|6227.5|0
1617010800000|2021-03-29 09:40:00|6237.4|6234.4|6239.4|6236.4|6240.6|6237.6|6236.7|6233.7|0
1617011100000|2021-03-29 09:45:00|6239.6|6236.6|6237.6|6234.6|6240.6|6237.6|6235.7|6232.7|0
1617011400000|2021-03-29 09:50:00|6238.3|6235.3|6235.1|6232.1|6242.1|6239.1|6227.4|6224.4|0
1617011700000|2021-03-29 09:55:00|6235|6232|6240.8|6237.8|6244.9|6241.9|6233.4|6230.4|0
1617012000000|2021-03-29 10:00:00|6240.9|6237.9|6246.7|6243.7|6252.9|6249.9|6237.9|6234.9|0
1617012300000|2021-03-29 10:05:00|6246.6|6243.6|6254.8|6251.8|6265.4|6262.4|6243.9|6240.9|0
1617012600000|2021-03-29 10:10:00|6254.9|6251.9|6261.6|6258.6|6263.9|6260.9|6254.9|6251.9|0
1617012900000|2021-03-29 10:15:00|6261.8|6258.8|6265.8|6262.8|6266|6263|6259.6|6256.6|0
1617013200000|2021-03-29 10:20:00|6264.5|6261.5|6268.6|6265.6|6271.6|6268.6|6262.4|6259.4|0
1617013500000|2021-03-29 10:25:00|6268.3|6265.3|6272|6269|6273.2|6270.2|6266.6|6263.6|0
1617013800000|2021-03-29 10:30:00|6271.6|6268.6|6272.6|6269.6|6276.4|6273.4|6269.3|6266.3|0
1617014100000|2021-03-29 10:35:00|6272.1|6269.1|6270|6267|6276.3|6273.3|6269.6|6266.6|0
1617014400000|2021-03-29 10:40:00|6269.9|6266.9|6274.8|6271.8|6276|6273|6268.2|6265.2|0
1617014700000|2021-03-29 10:45:00|6275.2|6272.2|6287|6284|6287.8|6284.8|6275|6272|0
1617015000000|2021-03-29 10:50:00|6287.4|6284.4|6294.7|6291.7|6296|6293|6284.8|6281.8|0
1617015300000|2021-03-29 10:55:00|6295|6292|6287.1|6284.1|6295.3|6292.3|6287.1|6284.1|0
1617015600000|2021-03-29 11:00:00|6287|6284|6303.1|6300.1|6308.2|6305.2|6287|6284|0
1617015900000|2021-03-29 11:05:00|6303.4|6300.4|6305|6302|6307.8|6304.8|6303.1|6300.1|0
1617016200000|2021-03-29 11:10:00|6305.4|6302.4|6312.1|6309.1|6312.4|6309.4|6302.7|6299.7|0
1617016500000|2021-03-29 11:15:00|6311.7|6308.7|6308.3|6305.3|6312.2|6309.2|6307.5|6304.5|0
1617016800000|2021-03-29 11:20:00|6308.9|6305.9|6305|6302|6310.8|6307.8|6304.5|6301.5|0
1617017100000|2021-03-29 11:25:00|6305.1|6302.1|6313|6310|6313.3|6310.3|6304.8|6301.8|0
1617017400000|2021-03-29 11:30:00|6312.8|6309.8|6311.4|6308.4|6312.8|6309.8|6305.9|6302.9|0
1617017700000|2021-03-29 11:35:00|6311.5|6308.5|6306.6|6303.6|6315.2|6312.2|6306.1|6303.1|0
1617018000000|2021-03-29 11:40:00|6306.3|6303.3|6308.7|6305.7|6309.1|6306.1|6304.4|6301.4|0
1617018300000|2021-03-29 11:45:00|6308.4|6305.4|6308.5|6305.5|6310.4|6307.4|6307.6|6304.6|0
1617018600000|2021-03-29 11:50:00|6308.6|6305.6|6308|6305|6309.6|6306.6|6307.6|6304.6|0
1617018900000|2021-03-29 11:55:00|6308.4|6305.4|6302.9|6299.9|6309.8|6306.8|6300.9|6297.9|0
1617019200000|2021-03-29 12:00:00|6303|6300|6288.7|6285.7|6305.1|6302.1|6286.2|6283.2|0
1617019500000|2021-03-29 12:05:00|6289.2|6286.2|6293.9|6290.9|6293.9|6290.9|6289|6286|0
1617019800000|2021-03-29 12:10:00|6292.9|6289.9|6297.9|6294.9|6301.8|6298.8|6292.5|6289.5|0
1617020100000|2021-03-29 12:15:00|6298|6295|6297.3|6294.3|6298.1|6295.1|6294.2|6291.2|0
1617020400000|2021-03-29 12:20:00|6297.2|6294.2|6297.6|6294.6|6298.7|6295.7|6296.4|6293.4|0
1617020700000|2021-03-29 12:25:00|6297.7|6294.7|6290.3|6287.3|6298.3|6295.3|6289.8|6286.8|0
1617021000000|2021-03-29 12:30:00|6290.4|6287.4|6291.5|6288.5|6292.1|6289.1|6288.3|6285.3|0
1617021300000|2021-03-29 12:35:00|6291.6|6288.6|6281.2|6278.2|6292.4|6289.4|6281.2|6278.2|0
1617021600000|2021-03-29 12:40:00|6281.3|6278.3|6285.9|6282.9|6286.1|6283.1|6281.3|6278.3|0
1617021900000|2021-03-29 12:45:00|6286|6283|6292.3|6289.3|6294.4|6291.4|6285.6|6282.6|0
1617022200000|2021-03-29 12:50:00|6291.8|6288.8|6300.9|6297.9|6301.1|6298.1|6289.6|6286.6|0
1617022500000|2021-03-29 12:55:00|6301|6298|6292.7|6289.7|6301.4|6298.4|6292.5|6289.5|0
1617022800000|2021-03-29 13:00:00|6292.4|6289.4|6291.4|6288.4|6294|6291|6291|6288|0
1617023100000|2021-03-29 13:05:00|6291.3|6288.3|6283.1|6280.1|6292.7|6289.7|6282.7|6279.7|0
1617023400000|2021-03-29 13:10:00|6283.4|6280.4|6275.4|6272.4|6283.5|6280.5|6273.6|6270.6|0
1617023700000|2021-03-29 13:15:00|6275.7|6272.7|6287.7|6284.7|6287.7|6284.7|6275|6272|0
1617024000000|2021-03-29 13:20:00|6287.8|6284.8|6287.9|6284.9|6290.8|6287.8|6286.7|6283.7|0
1617024300000|2021-03-29 13:25:00|6287.4|6284.4|6305.8|6302.8|6305.8|6302.8|6286.2|6283.2|0
1617024600000|2021-03-29 13:30:00|6304.8|6301.8|6317.9|6316.1|6317.9|6316.1|6287.5|6285.7|0
1617024900000|2021-03-29 13:35:00|6316.8|6315|6335.5|6333.7|6343.3|6341.5|6305.3|6303.5|0
1617025200000|2021-03-29 13:40:00|6335.4|6333.6|6309.7|6307.9|6336.8|6335|6304.8|6303|0
1617025500000|2021-03-29 13:45:00|6310.1|6308.3|6300.1|6298.3|6322.3|6320.5|6295.7|6293.9|0
1617025800000|2021-03-29 13:50:00|6299.6|6297.8|6281.2|6279.4|6312.1|6310.3|6279.9|6278.1|0
1617026100000|2021-03-29 13:55:00|6279.8|6278|6265.1|6263.3|6286.5|6284.7|6264|6262.2|0
1617026400000|2021-03-29 14:00:00|6264.7|6262.9|6259.8|6258|6272.1|6270.3|6238.8|6237|0
1617026700000|2021-03-29 14:05:00|6258.6|6256.8|6254.3|6252.5|6264.9|6263.1|6244.4|6242.6|0
1617027000000|2021-03-29 14:10:00|6254.8|6253|6270|6268.2|6280.2|6278.4|6246.3|6244.5|0
1617027300000|2021-03-29 14:15:00|6270.1|6268.3|6271.1|6269.3|6274.5|6272.7|6246.5|6244.7|0
1617027600000|2021-03-29 14:20:00|6270.4|6268.6|6258.7|6256.9|6274.6|6272.8|6248|6246.2|0
1617027900000|2021-03-29 14:25:00|6260.8|6259|6255.4|6253.6|6270.4|6268.6|6253.9|6252.1|0
1617028200000|2021-03-29 14:30:00|6255.7|6253.9|6266|6264.2|6278.9|6277.1|6250.7|6248.9|0
1617028500000|2021-03-29 14:35:00|6266.4|6264.6|6295.8|6294|6307.9|6306.1|6266.4|6264.6|0
1617028800000|2021-03-29 14:40:00|6296|6294.2|6310.7|6308.9|6311.3|6309.5|6285.2|6283.4|0
1617029100000|2021-03-29 14:45:00|6310.5|6308.7|6287.1|6285.3|6312.8|6311|6285.4|6283.6|0
1617029400000|2021-03-29 14:50:00|6286.9|6285.1|6275.8|6274|6289.8|6288|6273.5|6271.7|0
1617029700000|2021-03-29 14:55:00|6275.7|6273.9|6280.4|6278.6|6292.5|6290.7|6266.8|6265|0
1617030000000|2021-03-29 15:00:00|6279.8|6278|6266|6264.2|6279.9|6278.1|6260.3|6258.5|0
1617030300000|2021-03-29 15:05:00|6265.6|6263.8|6265.7|6263.9|6269.7|6267.9|6255.2|6253.4|0
1617030600000|2021-03-29 15:10:00|6266.5|6264.7|6254.4|6252.6|6273.2|6271.4|6243.6|6241.8|0
1617030900000|2021-03-29 15:15:00|6254|6252.2|6249.4|6247.6|6261.7|6259.9|6243.6|6241.8|0
1617031200000|2021-03-29 15:20:00|6249.9|6248.1|6259.8|6258|6265.5|6263.7|6242.6|6240.8|0
1617031500000|2021-03-29 15:25:00|6259.7|6257.9|6273.6|6271.8|6277.7|6275.9|6259.7|6257.9|0
1617031800000|2021-03-29 15:30:00|6274.2|6272.4|6279.2|6277.4|6286.6|6284.8|6268.1|6266.3|0
1617032100000|2021-03-29 15:35:00|6279.8|6278|6269.7|6267.9|6283.7|6281.9|6267.9|6266.1|0
1617032400000|2021-03-29 15:40:00|6272.1|6270.3|6278.8|6277|6284.5|6282.7|6269.3|6267.5|0
1617032700000|2021-03-29 15:45:00|6278.7|6276.9|6274.9|6273.1|6281.9|6280.1|6267|6265.2|0
1617033000000|2021-03-29 15:50:00|6274.6|6272.8|6305.7|6303.9|6308.4|6306.6|6270.2|6268.4|0
1617033300000|2021-03-29 15:55:00|6306.6|6304.8|6292.9|6291.1|6308.4|6306.6|6291|6289.2|0
1617033600000|2021-03-29 16:00:00|6292.3|6290.5|6285.2|6283.4|6295.6|6293.8|6283.8|6282|0
1617033900000|2021-03-29 16:05:00|6285.3|6283.5|6270.1|6268.3|6289.8|6288|6264.6|6262.8|0
1617034200000|2021-03-29 16:10:00|6270|6268.2|6269.5|6267.7|6275.4|6273.6|6262.8|6261|0
1617034500000|2021-03-29 16:15:00|6269|6267.2|6266.3|6264.5|6278.4|6276.6|6265.7|6263.9|0
1617034800000|2021-03-29 16:20:00|6267.3|6265.5|6272.8|6271|6276|6274.2|6261.9|6260.1|0
1617035100000|2021-03-29 16:25:00|6273.5|6271.7|6288.7|6286.9|6288.8|6287|6268.8|6267|0
1617035400000|2021-03-29 16:30:00|6288.9|6287.1|6294|6292.2|6297.2|6295.4|6284.7|6282.9|0
1617035700000|2021-03-29 16:35:00|6294.1|6292.3|6297.7|6295.9|6301.9|6300.1|6290.6|6288.8|0
1617036000000|2021-03-29 16:40:00|6297.2|6295.4|6316.1|6314.3|6322.9|6321.1|6293.2|6291.4|0
1617036300000|2021-03-29 16:45:00|6317.2|6315.4|6312.1|6310.3|6321.3|6319.5|6307.4|6305.6|0
1617036600000|2021-03-29 16:50:00|6314.4|6312.6|6331.8|6330|6333.4|6331.6|6308.6|6306.8|0
1617036900000|2021-03-29 16:55:00|6332|6330.2|6346.5|6344.7|6347.1|6345.3|6329.9|6328.1|0
1617037200000|2021-03-29 17:00:00|6347.2|6345.4|6359.9|6358.1|6365.2|6363.4|6340.9|6339.1|0
1617037500000|2021-03-29 17:05:00|6360.2|6358.4|6351.4|6349.6|6362.8|6361|6351.4|6349.6|0
1617037800000|2021-03-29 17:10:00|6352.3|6350.5|6353.4|6351.6|6365.7|6363.9|6349.1|6347.3|0
1617038100000|2021-03-29 17:15:00|6353.6|6351.8|6348.2|6346.4|6357.5|6355.7|6342.4|6340.6|0
1617038400000|2021-03-29 17:20:00|6348.3|6346.5|6349.3|6347.5|6350.5|6348.7|6340|6338.2|0
1617038700000|2021-03-29 17:25:00|6349.8|6348|6332.5|6330.7|6350.7|6348.9|6329.9|6328.1|0
1617039000000|2021-03-29 17:30:00|6332.6|6330.8|6354.2|6352.4|6354.2|6352.4|6327.9|6326.1|0
1617039300000|2021-03-29 17:35:00|6353.5|6351.7|6340.7|6338.9|6355.2|6353.4|6336.9|6335.1|0
1617039600000|2021-03-29 17:40:00|6341.7|6339.9|6331.9|6330.1|6344.8|6343|6331.7|6329.9|0
1617039900000|2021-03-29 17:45:00|6332|6330.2|6336.5|6334.7|6349.7|6347.9|6330.1|6328.3|0
1617040200000|2021-03-29 17:50:00|6336.3|6334.5|6333.8|6332|6351.6|6349.8|6332.7|6330.9|0
1617040500000|2021-03-29 17:55:00|6334|6332.2|6332.7|6330.9|6339.2|6337.4|6329.7|6327.9|0
1617040800000|2021-03-29 18:00:00|6332.8|6331|6328.1|6326.3|6342.4|6340.6|6325.3|6323.5|0
1617041100000|2021-03-29 18:05:00|6328|6326.2|6325.6|6323.8|6332.9|6331.1|6320.3|6318.5|0
1617041400000|2021-03-29 18:10:00|6326.1|6324.3|6326.3|6324.5|6326.4|6324.6|6311.5|6309.7|0
1617041700000|2021-03-29 18:15:00|6326.1|6324.3|6315.6|6313.8|6327|6325.2|6307.9|6306.1|0
1617042000000|2021-03-29 18:20:00|6315.2|6313.4|6322.2|6320.4|6326.6|6324.8|6311.1|6309.3|0
1617042300000|2021-03-29 18:25:00|6322.4|6320.6|6312.8|6311|6322.5|6320.7|6304.9|6303.1|0
1617042600000|2021-03-29 18:30:00|6312.5|6310.7|6300.8|6299|6312.5|6310.7|6297|6295.2|0
1617042900000|2021-03-29 18:35:00|6300.3|6298.5|6295.1|6293.3|6302.9|6301.1|6293.5|6291.7|0
1617043200000|2021-03-29 18:40:00|6295.6|6293.8|6298.7|6296.9|6308.4|6306.6|6292.8|6291|0
1617043500000|2021-03-29 18:45:00|6298.2|6296.4|6316.7|6314.9|6327.8|6326|6297.7|6295.9|0
1617043800000|2021-03-29 18:50:00|6316.5|6314.7|6315.5|6313.7|6325.5|6323.7|6311.1|6309.3|0
1617044100000|2021-03-29 18:55:00|6316.5|6314.7|6304.3|6302.5|6316.5|6314.7|6290.6|6288.8|0
1617044400000|2021-03-29 19:00:00|6306.5|6304.7|6320.1|6318.3|6330.6|6328.8|6306.5|6304.7|0
1617044700000|2021-03-29 19:05:00|6320.8|6319|6325.3|6323.5|6329.1|6327.3|6315.2|6313.4|0
1617045000000|2021-03-29 19:10:00|6324.9|6323.1|6333.6|6331.8|6339.8|6338|6316|6314.2|0
1617045300000|2021-03-29 19:15:00|6332.9|6331.1|6331.5|6329.7|6342.6|6340.8|6329.5|6327.7|0
1617045600000|2021-03-29 19:20:00|6331.7|6329.9|6335.3|6333.5|6335.3|6333.5|6321.3|6319.5|0
1617045900000|2021-03-29 19:25:00|6335.9|6334.1|6335|6333.2|6337.7|6335.9|6326.5|6324.7|0
1617046200000|2021-03-29 19:30:00|6336|6334.2|6322.6|6320.8|6338.1|6336.3|6321.7|6319.9|0
1617046500000|2021-03-29 19:35:00|6322.3|6320.5|6333.6|6331.8|6336.7|6334.9|6322.3|6320.5|0
1617046800000|2021-03-29 19:40:00|6334.1|6332.3|6319.6|6317.8|6337.4|6335.6|6319.2|6317.4|0
1617047100000|2021-03-29 19:45:00|6319.7|6317.9|6332.3|6330.5|6341.8|6340|6319.6|6317.8|0
1617047400000|2021-03-29 19:50:00|6331.7|6329.9|6328.6|6326.8|6339.7|6337.9|6320.8|6319|0
1617047700000|2021-03-29 19:55:00|6328.8|6327|6340.1|6338.3|6340.1|6338.3|6325.7|6323.9|0
1617048000000|2021-03-29 20:00:00|6340.7|6337.7|6337.1|6334.1|6341.3|6338.3|6326.8|6323.8|0
1617048300000|2021-03-29 20:05:00|6337.4|6334.4|6340.4|6337.4|6341.9|6338.9|6336.4|6333.4|0
1617048600000|2021-03-29 20:10:00|6340.5|6337.5|6339.3|6336.3|6340.7|6337.7|6338.8|6335.8|0
1617048900000|2021-03-29 20:15:00|6339.6|6336.6|6339.4|6336.4|6340.6|6337.6|6338.7|6335.7|0
1617049200000|2021-03-29 20:20:00|6339.6|6336.6|6337.5|6334.5|6339.8|6336.8|6336.9|6333.9|0
1617049500000|2021-03-29 20:25:00|6337.4|6334.4|6337.5|6334.5|6338.4|6335.4|6336.8|6333.8|0
1617049800000|2021-03-29 20:30:00|6337.4|6334.4|6337.2|6334.2|6337.8|6334.8|6336.5|6333.5|0
1617050100000|2021-03-29 20:35:00|6336.9|6333.9|6338.3|6335.3|6338.5|6335.5|6336.9|6333.9|0
1617050400000|2021-03-29 20:40:00|6338.4|6335.4|6336.8|6333.8|6338.4|6335.4|6336.8|6333.8|0
1617050700000|2021-03-29 20:45:00|6336.9|6333.9|6337.8|6334.8|6339.1|6336.1|6336.8|6333.8|0
1617051000000|2021-03-29 20:50:00|6337.9|6334.9|6337.7|6334.7|6339.3|6336.3|6337.1|6334.1|0
1617051300000|2021-03-29 20:55:00|6337.8|6334.8|6338.5|6335.5|6339|6336|6337.3|6334.3|0
1617051600000|2021-03-29 21:00:00|6338.6|6335.6|6340.5|6337.5|6341.1|6338.1|6338.6|6335.6|0
1617051900000|2021-03-29 21:05:00|6340.4|6337.4|6338.9|6335.9|6340.9|6337.9|6338.6|6335.6|0
1617052200000|2021-03-29 21:10:00|6338.8|6335.8|6338.6|6335.6|6338.9|6335.9|6338.3|6335.3|0
1617052500000|2021-03-29 21:15:00|6338.4|6335.4|6339.4|6336.4|6339.7|6336.7|6338.3|6335.3|0
1617052800000|2021-03-29 21:20:00|6339.7|6336.7|6338.3|6335.3|6339.8|6336.8|6338|6335|0
1617053100000|2021-03-29 21:25:00|6338.2|6335.2|6341.2|6338.2|6341.6|6338.6|6338.2|6335.2|0
1617053400000|2021-03-29 21:30:00|6340.9|6337.9|6340.3|6337.3|6341.2|6338.2|6339.9|6336.9|0
1617053700000|2021-03-29 21:35:00|6340.8|6337.8|6342.9|6339.9|6344.3|6341.3|6340.5|6337.5|0
1617054000000|2021-03-29 21:40:00|6343.4|6340.4|6344.1|6341.1|6345.9|6342.9|6342.4|6339.4|0
1617054300000|2021-03-29 21:45:00|6344.2|6341.2|6344.4|6341.4|6344.9|6341.9|6344|6341|0
1617054600000|2021-03-29 21:50:00|6344.7|6341.7|6345.5|6342.5|6345.5|6342.5|6344.2|6341.2|0
1617054900000|2021-03-29 21:55:00|6345.6|6342.6|6344.9|6341.9|6345.6|6342.6|6344.2|6341.2|0
1617055200000|2021-03-29 22:00:00|6345|6342|6350.2|6347.2|6351.4|6348.4|6345|6342|0
1617055500000|2021-03-29 22:05:00|6350.6|6347.6|6352|6349|6353.2|6350.2|6349.9|6346.9|0
1617055800000|2021-03-29 22:10:00|6351.9|6348.9|6351.8|6348.8|6352.7|6349.7|6350.5|6347.5|0
1617056100000|2021-03-29 22:15:00|6351.9|6348.9|6353.3|6350.3|6353.5|6350.5|6351.2|6348.2|0
1617056400000|2021-03-29 22:20:00|6353.1|6350.1|6352|6349|6353.1|6350.1|6352|6349|0
1617056700000|2021-03-29 22:25:00|6351.9|6348.9|6352.4|6349.4|6353|6350|6351.6|6348.6|0
1617057000000|2021-03-29 22:30:00|6352.3|6349.3|6352.9|6349.9|6353.3|6350.3|6351.9|6348.9|0
1617057300000|2021-03-29 22:35:00|6352.7|6349.7|6351.5|6348.5|6352.7|6349.7|6351.3|6348.3|0
1617057600000|2021-03-29 22:40:00|6351.7|6348.7|6351.6|6348.6|6352.3|6349.3|6351.3|6348.3|0
1617057900000|2021-03-29 22:45:00|6351.4|6348.4|6350.7|6347.7|6352|6349|6350.3|6347.3|0
1617058200000|2021-03-29 22:50:00|6350.6|6347.6|6348.6|6345.6|6351|6348|6348.6|6345.6|0
1617058500000|2021-03-29 22:55:00|6348.7|6345.7|6349.2|6346.2|6349.7|6346.7|6348.2|6345.2|0
1617058800000|2021-03-29 23:00:00|6348.9|6345.9|6348.2|6345.2|6349.6|6346.6|6347.7|6344.7|0
1617059100000|2021-03-29 23:05:00|6348.4|6345.4|6348.3|6345.3|6348.6|6345.6|6347.4|6344.4|0
1617059400000|2021-03-29 23:10:00|6348.4|6345.4|6348.9|6345.9|6348.9|6345.9|6347.7|6344.7|0
1617059700000|2021-03-29 23:15:00|6348.8|6345.8|6347.4|6344.4|6348.9|6345.9|6347.4|6344.4|0
1617060000000|2021-03-29 23:20:00|6347.5|6344.5|6346.9|6343.9|6348.2|6345.2|6346.9|6343.9|0
1617060300000|2021-03-29 23:25:00|6346.8|6343.8|6345.6|6342.6|6346.8|6343.8|6345.4|6342.4|0
1617060600000|2021-03-29 23:30:00|6345.7|6342.7|6343.9|6340.9|6346.1|6343.1|6343.8|6340.8|0
1617060900000|2021-03-29 23:35:00|6343.6|6340.6|6344.1|6341.1|6345|6342|6343.4|6340.4|0
1617061200000|2021-03-29 23:40:00|6344|6341|6343.5|6340.5|6344.2|6341.2|6342.9|6339.9|0
1617061500000|2021-03-29 23:45:00|6343.4|6340.4|6344.2|6341.2|6344.5|6341.5|6343.3|6340.3|0
1617061800000|2021-03-29 23:50:00|6344.3|6341.3|6348.5|6345.5|6348.6|6345.6|6344.1|6341.1|0
1617062100000|2021-03-29 23:55:00|6348.7|6345.7|6347.2|6342.2|6349.1|6346.1|6346.2|6342.2|0
1617062400000|2021-03-30 00:00:00|6347.3|6342.3|6341.7|6336.7|6347.3|6342.3|6337.3|6332.3|0
1617062700000|2021-03-30 00:05:00|6341.9|6336.9|6336.1|6331.1|6345.5|6340.5|6333.4|6328.4|0
1617063000000|2021-03-30 00:10:00|6335.7|6330.7|6335.5|6330.5|6339.7|6334.7|6334.6|6329.6|0
1617063300000|2021-03-30 00:15:00|6335.4|6330.4|6338.2|6333.2|6339.6|6334.6|6334.3|6329.3|0
1617063600000|2021-03-30 00:20:00|6338.3|6333.3|6341.4|6336.4|6342.9|6337.9|6338.3|6333.3|0
1617063900000|2021-03-30 00:25:00|6341.5|6336.5|6338|6333|6342|6337|6336.3|6331.3|0
1617064200000|2021-03-30 00:30:00|6337.8|6332.8|6337|6332|6338.1|6333.1|6333.9|6328.9|0
1617064500000|2021-03-30 00:35:00|6336.8|6331.8|6336.4|6331.4|6338.9|6333.9|6336.2|6331.2|0
1617064800000|2021-03-30 00:40:00|6336.3|6331.3|6332.3|6327.3|6337|6332|6330.9|6325.9|0
1617065100000|2021-03-30 00:45:00|6332.2|6327.2|6330.7|6325.7|6333|6328|6328.5|6323.5|0
1617065400000|2021-03-30 00:50:00|6330.6|6325.6|6332.3|6327.3|6333|6328|6330.6|6325.6|0
1617065700000|2021-03-30 00:55:00|6332.2|6327.2|6331.7|6326.7|6333.3|6328.3|6329.7|6324.7|0
1617066000000|2021-03-30 01:00:00|6331.9|6326.9|6330|6325|6332.2|6327.2|6329.1|6324.1|0
1617066300000|2021-03-30 01:05:00|6329.9|6324.9|6326.2|6321.2|6331.1|6326.1|6324.8|6319.8|0
1617066600000|2021-03-30 01:10:00|6325.9|6320.9|6325.7|6320.7|6328.3|6323.3|6325.5|6320.5|0
1617066900000|2021-03-30 01:15:00|6325.6|6320.6|6324.5|6319.5|6329.4|6324.4|6323.6|6318.6|0
1617067200000|2021-03-30 01:20:00|6324.6|6319.6|6325.1|6320.1|6325.7|6320.7|6322.6|6317.6|0
1617067500000|2021-03-30 01:25:00|6325|6320|6323.7|6318.7|6325.5|6320.5|6320.3|6315.3|0
1617067800000|2021-03-30 01:30:00|6323.2|6318.2|6319.9|6314.9|6323.2|6318.2|6318.1|6313.1|0
1617068100000|2021-03-30 01:35:00|6319.8|6314.8|6318.2|6313.2|6321.7|6316.7|6317.7|6312.7|0
1617068400000|2021-03-30 01:40:00|6318.4|6313.4|6322.8|6317.8|6322.9|6317.9|6317.3|6312.3|0
1617068700000|2021-03-30 01:45:00|6322.6|6317.6|6321.5|6316.5|6324.5|6319.5|6320.2|6315.2|0
1617069000000|2021-03-30 01:50:00|6321.9|6316.9|6323.8|6318.8|6325.2|6320.2|6321.9|6316.9|0
1617069300000|2021-03-30 01:55:00|6323.9|6318.9|6323.4|6318.4|6324.7|6319.7|6322.8|6317.8|0
1617069600000|2021-03-30 02:00:00|6323.1|6318.1|6323.5|6318.5|6323.7|6318.7|6321.4|6316.4|0
1617069900000|2021-03-30 02:05:00|6323.6|6318.6|6320.9|6315.9|6324.1|6319.1|6318.6|6313.6|0
1617070200000|2021-03-30 02:10:00|6321.2|6316.2|6321.2|6316.2|6324.2|6319.2|6320.5|6315.5|0
1617070500000|2021-03-30 02:15:00|6321.3|6316.3|6324.6|6319.6|6325|6320|6320|6315|0
1617070800000|2021-03-30 02:20:00|6324.7|6319.7|6325.2|6320.2|6326.2|6321.2|6323.9|6318.9|0
1617071100000|2021-03-30 02:25:00|6325.3|6320.3|6324.8|6319.8|6326|6321|6322.2|6317.2|0
1617071400000|2021-03-30 02:30:00|6324.9|6319.9|6327.6|6322.6|6328|6323|6324.4|6319.4|0
1617071700000|2021-03-30 02:35:00|6327.7|6322.7|6326.9|6321.9|6328.1|6323.1|6325.8|6320.8|0
1617072000000|2021-03-30 02:40:00|6327.1|6322.1|6324.6|6319.6|6327.3|6322.3|6324.1|6319.1|0
1617072300000|2021-03-30 02:45:00|6324.7|6319.7|6322.7|6317.7|6325.7|6320.7|6322.1|6317.1|0
1617072600000|2021-03-30 02:50:00|6322.8|6317.8|6320.9|6315.9|6323.6|6318.6|6320.6|6315.6|0
1617072900000|2021-03-30 02:55:00|6321|6316|6314.2|6309.2|6322.9|6317.9|6313.8|6308.8|0
1617073200000|2021-03-30 03:00:00|6314.5|6309.5|6315.2|6310.2|6315.6|6310.6|6312.7|6307.7|0
1617073500000|2021-03-30 03:05:00|6315.3|6310.3|6317.1|6312.1|6318.4|6313.4|6315.3|6310.3|0
1617073800000|2021-03-30 03:10:00|6317.2|6312.2|6319.5|6314.5|6319.8|6314.8|6315.5|6310.5|0
1617074100000|2021-03-30 03:15:00|6319.6|6314.6|6322.7|6317.7|6322.9|6317.9|6319.3|6314.3|0
1617074400000|2021-03-30 03:20:00|6322.8|6317.8|6324.3|6319.3|6326.7|6321.7|6322.5|6317.5|0
1617074700000|2021-03-30 03:25:00|6324.2|6319.2|6324.1|6319.1|6324.5|6319.5|6322.5|6317.5|0
1617075000000|2021-03-30 03:30:00|6324.2|6319.2|6324.9|6319.9|6327.2|6322.2|6323.6|6318.6|0
1617075300000|2021-03-30 03:35:00|6325|6320|6327.7|6322.7|6328.1|6323.1|6324.7|6319.7|0
1617075600000|2021-03-30 03:40:00|6327.8|6322.8|6330.6|6325.6|6330.9|6325.9|6327.1|6322.1|0
1617075900000|2021-03-30 03:45:00|6330.7|6325.7|6330|6325|6331.5|6326.5|6328.6|6323.6|0
1617076200000|2021-03-30 03:50:00|6329.9|6324.9|6328.7|6323.7|6330.5|6325.5|6328.2|6323.2|0
1617076500000|2021-03-30 03:55:00|6328.4|6323.4|6329.2|6324.2|6329.3|6324.3|6327.1|6322.1|0
1617076800000|2021-03-30 04:00:00|6329.3|6324.3|6326.6|6321.6|6330|6325|6325.9|6320.9|0
1617077100000|2021-03-30 04:05:00|6326.4|6321.4|6325.6|6320.6|6327.7|6322.7|6325.1|6320.1|0
1617077400000|2021-03-30 04:10:00|6325.5|6320.5|6326.3|6321.3|6326.7|6321.7|6325.3|6320.3|0
1617077700000|2021-03-30 04:15:00|6326.6|6321.6|6325.7|6320.7|6327.6|6322.6|6323.8|6318.8|0
1617078000000|2021-03-30 04:20:00|6325.6|6320.6|6327.4|6322.4|6328.2|6323.2|6325.2|6320.2|0
1617078300000|2021-03-30 04:25:00|6327.5|6322.5|6325|6320|6328.3|6323.3|6324.7|6319.7|0
1617078600000|2021-03-30 04:30:00|6324.9|6319.9|6325.8|6320.8|6326.6|6321.6|6324.3|6319.3|0
1617078900000|2021-03-30 04:35:00|6325.9|6320.9|6326.6|6321.6|6327.4|6322.4|6324.7|6319.7|0
1617079200000|2021-03-30 04:40:00|6326.7|6321.7|6328|6323|6329.2|6324.2|6326.7|6321.7|0
1617079500000|2021-03-30 04:45:00|6328.1|6323.1|6328|6323|6328.7|6323.7|6327.5|6322.5|0
1617079800000|2021-03-30 04:50:00|6328.3|6323.3|6327.8|6322.8|6328.9|6323.9|6327.5|6322.5|0
1617080100000|2021-03-30 04:55:00|6327.9|6322.9|6328.2|6323.2|6329.2|6324.2|6326.8|6321.8|0
1617080400000|2021-03-30 05:00:00|6328|6323|6323.8|6318.8|6328.2|6323.2|6321|6316|0
1617080700000|2021-03-30 05:05:00|6323.6|6318.6|6323.1|6318.1|6324.3|6319.3|6321.6|6316.6|0
1617081000000|2021-03-30 05:10:00|6322.8|6317.8|6322.8|6317.8|6325|6320|6321.2|6316.2|0
1617081300000|2021-03-30 05:15:00|6322.7|6317.7|6324.9|6319.9|6325.5|6320.5|6322.4|6317.4|0
1617081600000|2021-03-30 05:20:00|6324.8|6319.8|6324.5|6319.5|6325.9|6320.9|6322.8|6317.8|0
1617081900000|2021-03-30 05:25:00|6324.3|6319.3|6325.4|6320.4|6326.1|6321.1|6323.6|6318.6|0
1617082200000|2021-03-30 05:30:00|6325.3|6320.3|6327.1|6322.1|6327.4|6322.4|6324.8|6319.8|0
1617082500000|2021-03-30 05:35:00|6327.2|6322.2|6321.1|6316.1|6327.4|6322.4|6320.9|6315.9|0
1617082800000|2021-03-30 05:40:00|6321.2|6316.2|6321|6316|6323.7|6318.7|6319.3|6314.3|0
1617083100000|2021-03-30 05:45:00|6320.9|6315.9|6324.7|6319.7|6324.7|6319.7|6320.5|6315.5|0
1617083400000|2021-03-30 05:50:00|6324.6|6319.6|6324.3|6319.3|6325.2|6320.2|6323.7|6318.7|0
1617083700000|2021-03-30 05:55:00|6324.4|6319.4|6322.7|6317.7|6324.4|6319.4|6322|6317|0
1617084000000|2021-03-30 06:00:00|6322.8|6317.8|6322.2|6317.2|6323.6|6318.6|6319.1|6314.1|0
1617084300000|2021-03-30 06:05:00|6322.3|6317.3|6320.3|6315.3|6322.4|6317.4|6315.4|6310.4|0
1617084600000|2021-03-30 06:10:00|6320.4|6315.4|6321.2|6316.2|6321.9|6316.9|6318.2|6313.2|0
1617084900000|2021-03-30 06:15:00|6321.5|6316.5|6323.8|6318.8|6326.5|6321.5|6321.5|6316.5|0
1617085200000|2021-03-30 06:20:00|6323.9|6318.9|6316|6311|6325.6|6320.6|6315.5|6310.5|0
1617085500000|2021-03-30 06:25:00|6315.8|6310.8|6310.9|6305.9|6316.7|6311.7|6308|6303|0
1617085800000|2021-03-30 06:30:00|6311|6306|6310.9|6305.9|6313.9|6308.9|6310.4|6305.4|0
1617086100000|2021-03-30 06:35:00|6310.8|6305.8|6308.8|6303.8|6311.9|6306.9|6306.3|6301.3|0
1617086400000|2021-03-30 06:40:00|6308.7|6303.7|6308.4|6303.4|6309.7|6304.7|6303.7|6298.7|0
1617086700000|2021-03-30 06:45:00|6308.7|6303.7|6310.3|6305.3|6312.1|6307.1|6306.6|6301.6|0
1617087000000|2021-03-30 06:50:00|6310.2|6305.2|6314.6|6309.6|6316.4|6311.4|6309.8|6304.8|0
1617087300000|2021-03-30 06:55:00|6314.8|6309.8|6310.1|6305.1|6314.9|6309.9|6308.4|6303.4|0
1617087600000|2021-03-30 07:00:00|6310.2|6305.2|6314.2|6309.2|6314.4|6309.4|6309.1|6304.1|0
1617087900000|2021-03-30 07:05:00|6314.4|6309.4|6312.9|6307.9|6316.4|6311.4|6310.5|6305.5|0
1617088200000|2021-03-30 07:10:00|6312.7|6307.7|6321|6316|6321.8|6316.8|6311.9|6306.9|0
1617088500000|2021-03-30 07:15:00|6320.7|6315.7|6318.3|6313.3|6321.7|6316.7|6316.6|6311.6|0
1617088800000|2021-03-30 07:20:00|6318.2|6313.2|6317.7|6312.7|6319.4|6314.4|6317.6|6312.6|0
1617089100000|2021-03-30 07:25:00|6317.8|6312.8|6320.2|6315.2|6323.3|6318.3|6313.4|6308.4|0
1617089400000|2021-03-30 07:30:00|6319.9|6314.9|6311.1|6306.1|6320.9|6315.9|6305.9|6300.9|0
1617089700000|2021-03-30 07:35:00|6311.4|6306.4|6307|6302|6311.4|6306.4|6306.4|6301.4|0
1617090000000|2021-03-30 07:40:00|6306.8|6301.8|6295.3|6290.3|6306.8|6301.8|6294.4|6289.4|0
1617090300000|2021-03-30 07:45:00|6295.1|6290.1|6293.5|6288.5|6299|6294|6291|6286|0
1617090600000|2021-03-30 07:50:00|6293.6|6288.6|6296.1|6291.1|6297.4|6292.4|6291|6286|0
1617090900000|2021-03-30 07:55:00|6296|6291|6300.5|6295.5|6301|6296|6294.3|6289.3|0
1617091200000|2021-03-30 08:00:00|6300.4|6295.4|6315.2|6312.2|6321.4|6318.4|6299.1|6294.1|0
1617091500000|2021-03-30 08:05:00|6314.8|6311.8|6310.9|6307.9|6319.4|6316.4|6305.1|6302.1|0
1617091800000|2021-03-30 08:10:00|6308|6305|6303.4|6300.4|6316.7|6313.7|6303.4|6300.4|0
1617092100000|2021-03-30 08:15:00|6305.3|6302.3|6307.4|6304.4|6310.7|6307.7|6301|6298|0
1617092400000|2021-03-30 08:20:00|6306.3|6303.3|6310.4|6307.4|6311.5|6308.5|6304.4|6301.4|0
1617092700000|2021-03-30 08:25:00|6308.2|6305.2|6309.5|6306.5|6316.7|6313.7|6307.8|6304.8|0
1617093000000|2021-03-30 08:30:00|6311|6308|6312.8|6309.8|6314.4|6311.4|6309|6306|0
1617093300000|2021-03-30 08:35:00|6312.6|6309.6|6309.2|6306.2|6316.6|6313.6|6305|6302|0
1617093600000|2021-03-30 08:40:00|6309.8|6306.8|6307.4|6304.4|6310.9|6307.9|6304.9|6301.9|0
1617093900000|2021-03-30 08:45:00|6307.6|6304.6|6311.7|6308.7|6314.3|6311.3|6306.9|6303.9|0
1617094200000|2021-03-30 08:50:00|6314.3|6311.3|6311.8|6308.8|6317.9|6314.9|6311.3|6308.3|0
1617094500000|2021-03-30 08:55:00|6311.9|6308.9|6314|6311|6317.7|6314.7|6311.3|6308.3|0
1617094800000|2021-03-30 09:00:00|6313.8|6310.8|6306.8|6303.8|6314.9|6311.9|6303.9|6300.9|0
1617095100000|2021-03-30 09:05:00|6306.7|6303.7|6314.3|6311.3|6317.3|6314.3|6306.5|6303.5|0
1617095400000|2021-03-30 09:10:00|6313.8|6310.8|6316.4|6313.4|6318.9|6315.9|6313.1|6310.1|0
1617095700000|2021-03-30 09:15:00|6316.3|6313.3|6324|6321|6324|6321|6315.6|6312.6|0
1617096000000|2021-03-30 09:20:00|6324.2|6321.2|6320.8|6317.8|6324.4|6321.4|6319.9|6316.9|0
1617096300000|2021-03-30 09:25:00|6320.5|6317.5|6326.8|6323.8|6327|6324|6320.2|6317.2|0
1617096600000|2021-03-30 09:30:00|6325.9|6322.9|6330.4|6327.4|6332.2|6329.2|6325.9|6322.9|0
1617096900000|2021-03-30 09:35:00|6331.2|6328.2|6331|6328|6332.3|6329.3|6329.5|6326.5|0
1617097200000|2021-03-30 09:40:00|6330.9|6327.9|6325.5|6322.5|6331.9|6328.9|6325.5|6322.5|0
1617097500000|2021-03-30 09:45:00|6325|6322|6326.7|6323.7|6326.7|6323.7|6325|6322|0
1617097800000|2021-03-30 09:50:00|6326.8|6323.8|6324.5|6321.5|6328.1|6325.1|6324.5|6321.5|0
1617098100000|2021-03-30 09:55:00|6325.1|6322.1|6328.1|6325.1|6328.7|6325.7|6325.1|6322.1|0
1617098400000|2021-03-30 10:00:00|6327.9|6324.9|6326.1|6323.1|6328.6|6325.6|6325.9|6322.9|0
1617098700000|2021-03-30 10:05:00|6326|6323|6327.3|6324.3|6327.7|6324.7|6325.5|6322.5|0
1617099000000|2021-03-30 10:10:00|6327.4|6324.4|6328.6|6325.6|6328.9|6325.9|6325.7|6322.7|0
1617099300000|2021-03-30 10:15:00|6327.9|6324.9|6328.4|6325.4|6328.6|6325.6|6326.2|6323.2|0
1617099600000|2021-03-30 10:20:00|6328|6325|6330.2|6327.2|6330.5|6327.5|6327.8|6324.8|0
1617099900000|2021-03-30 10:25:00|6330.7|6327.7|6324.8|6321.8|6331.1|6328.1|6324.4|6321.4|0
1617100200000|2021-03-30 10:30:00|6325.7|6322.7|6319.3|6316.3|6326.7|6323.7|6319.3|6316.3|0
1617100500000|2021-03-30 10:35:00|6319.6|6316.6|6316|6313|6319.6|6316.6|6311.4|6308.4|0
1617100800000|2021-03-30 10:40:00|6315.7|6312.7|6306.6|6303.6|6317.2|6314.2|6301.8|6298.8|0
1617101100000|2021-03-30 10:45:00|6306.5|6303.5|6306.9|6303.9|6308.6|6305.6|6304.1|6301.1|0
1617101400000|2021-03-30 10:50:00|6305.8|6302.8|6305.5|6302.5|6308|6305|6300.1|6297.1|0
1617101700000|2021-03-30 10:55:00|6305.3|6302.3|6307.6|6304.6|6308|6305|6303.9|6300.9|0
1617102000000|2021-03-30 11:00:00|6310.6|6307.6|6302.4|6299.4|6313.3|6310.3|6300.9|6297.9|0
1617102300000|2021-03-30 11:05:00|6301.2|6298.2|6301.5|6298.5|6305.8|6302.8|6300.6|6297.6|0
1617102600000|2021-03-30 11:10:00|6301.7|6298.7|6300.4|6297.4|6303.4|6300.4|6298.4|6295.4|0
1617102900000|2021-03-30 11:15:00|6300.8|6297.8|6297.4|6294.4|6300.8|6297.8|6294.5|6291.5|0
1617103200000|2021-03-30 11:20:00|6297.3|6294.3|6298.3|6295.3|6299.9|6296.9|6294.2|6291.2|0
1617103500000|2021-03-30 11:25:00|6298.4|6295.4|6297.9|6294.9|6300.3|6297.3|6296.9|6293.9|0
1617103800000|2021-03-30 11:30:00|6298.1|6295.1|6298.3|6295.3|6299.7|6296.7|6295.4|6292.4|0
1617104100000|2021-03-30 11:35:00|6298.2|6295.2|6292.2|6289.2|6298.4|6295.4|6290.9|6287.9|0
1617104400000|2021-03-30 11:40:00|6292.3|6289.3|6293.2|6290.2|6293.6|6290.6|6290.7|6287.7|0
1617104700000|2021-03-30 11:45:00|6292.5|6289.5|6293.7|6290.7|6296.2|6293.2|6292.5|6289.5|0
1617105000000|2021-03-30 11:50:00|6293.6|6290.6|6293.2|6290.2|6296.6|6293.6|6292.9|6289.9|0
1617105300000|2021-03-30 11:55:00|6293.3|6290.3|6294.6|6291.6|6295.5|6292.5|6292.2|6289.2|0
1617105600000|2021-03-30 12:00:00|6294.7|6291.7|6294.4|6291.4|6296.1|6293.1|6290.7|6287.7|0
1617105900000|2021-03-30 12:05:00|6294.7|6291.7|6299.2|6296.2|6299.7|6296.7|6292.7|6289.7|0
1617106200000|2021-03-30 12:10:00|6299|6296|6305.3|6302.3|6305.3|6302.3|6298.6|6295.6|0
1617106500000|2021-03-30 12:15:00|6305.5|6302.5|6306.6|6303.6|6306.6|6303.6|6303.9|6300.9|0
1617106800000|2021-03-30 12:20:00|6306.7|6303.7|6305.5|6302.5|6307.3|6304.3|6304.8|6301.8|0
1617107100000|2021-03-30 12:25:00|6305.3|6302.3|6305.4|6302.4|6306|6303|6303.9|6300.9|0
1617107400000|2021-03-30 12:30:00|6305.3|6302.3|6299.1|6296.1|6305.3|6302.3|6297.2|6294.2|0
1617107700000|2021-03-30 12:35:00|6299|6296|6298.7|6295.7|6301|6298|6297.6|6294.6|0
1617108000000|2021-03-30 12:40:00|6298.6|6295.6|6297.8|6294.8|6299.2|6296.2|6295.6|6292.6|0
1617108300000|2021-03-30 12:45:00|6297|6294|6294.3|6291.3|6297.3|6294.3|6292.7|6289.7|0
1617108600000|2021-03-30 12:50:00|6294.4|6291.4|6295|6292|6296.7|6293.7|6293.1|6290.1|0
1617108900000|2021-03-30 12:55:00|6294.8|6291.8|6301.4|6298.4|6301.8|6298.8|6294.7|6291.7|0
1617109200000|2021-03-30 13:00:00|6301.6|6298.6|6302.6|6299.6|6304.2|6301.2|6300|6297|0
1617109500000|2021-03-30 13:05:00|6302.7|6299.7|6308.1|6305.1|6308.8|6305.8|6300.8|6297.8|0
1617109800000|2021-03-30 13:10:00|6308|6305|6308.2|6305.2|6309|6306|6306|6303|0
1617110100000|2021-03-30 13:15:00|6308.1|6305.1|6312.6|6309.6|6313.4|6310.4|6307.9|6304.9|0
1617110400000|2021-03-30 13:20:00|6312.5|6309.5|6316.7|6313.7|6317.6|6314.6|6312.2|6309.2|0
1617110700000|2021-03-30 13:25:00|6316|6313|6311.9|6308.9|6317.2|6314.2|6310.4|6307.4|0
1617111000000|2021-03-30 13:30:00|6310|6307|6292.6|6290.8|6324.1|6322.3|6285.5|6283.7|0
1617111300000|2021-03-30 13:35:00|6288.8|6287|6306.4|6304.6|6310.6|6308.8|6277.4|6275.6|0
1617111600000|2021-03-30 13:40:00|6306.5|6304.7|6277.6|6275.8|6315.6|6313.8|6277|6275.2|0
1617111900000|2021-03-30 13:45:00|6277.4|6275.6|6297.4|6295.6|6299.8|6298|6270.8|6269|0
1617112200000|2021-03-30 13:50:00|6297.6|6295.8|6299|6297.2|6303.1|6301.3|6279.5|6277.7|0
1617112500000|2021-03-30 13:55:00|6299.5|6297.7|6306.7|6304.9|6311.9|6310.1|6293.6|6291.8|0
1617112800000|2021-03-30 14:00:00|6301.1|6299.3|6310.3|6308.5|6314.5|6312.7|6298.6|6296.8|0
1617113100000|2021-03-30 14:05:00|6310.7|6308.9|6325.7|6323.9|6328|6326.2|6305.6|6303.8|0
1617113400000|2021-03-30 14:10:00|6324.9|6323.1|6333.5|6331.7|6337.9|6336.1|6315.9|6314.1|0
1617113700000|2021-03-30 14:15:00|6333.2|6331.4|6302.8|6301|6335.5|6333.7|6300.2|6298.4|0
1617114000000|2021-03-30 14:20:00|6302.9|6301.1|6300.2|6298.4|6303.9|6302.1|6289|6287.2|0
1617114300000|2021-03-30 14:25:00|6300.5|6298.7|6315.2|6313.4|6315.2|6313.4|6297.2|6295.4|0
1617114600000|2021-03-30 14:30:00|6313.6|6311.8|6323.4|6321.6|6326.1|6324.3|6303.2|6301.4|0
1617114900000|2021-03-30 14:35:00|6323.2|6321.4|6316.1|6314.3|6332.8|6331|6313.4|6311.6|0
1617115200000|2021-03-30 14:40:00|6315.8|6314|6349.6|6347.8|6353.5|6351.7|6315.3|6313.5|0
1617115500000|2021-03-30 14:45:00|6350.6|6348.8|6344|6342.2|6351.3|6349.5|6340.7|6338.9|0
1617115800000|2021-03-30 14:50:00|6344.2|6342.4|6343|6341.2|6350.6|6348.8|6335|6333.2|0
1617116100000|2021-03-30 14:55:00|6343.6|6341.8|6353.2|6351.4|6354.1|6352.3|6340.2|6338.4|0
1617116400000|2021-03-30 15:00:00|6353.8|6352|6358.9|6357.1|6360.9|6359.1|6347.3|6345.5|0
1617116700000|2021-03-30 15:05:00|6358.8|6357|6370.2|6368.4|6370.3|6368.5|6344.6|6342.8|0
1617117000000|2021-03-30 15:10:00|6370.4|6368.6|6369.7|6367.9|6377.1|6375.3|6365|6363.2|0
1617117300000|2021-03-30 15:15:00|6370.5|6368.7|6370.6|6368.8|6374.7|6372.9|6364.5|6362.7|0
1617117600000|2021-03-30 15:20:00|6370.5|6368.7|6356.4|6354.6|6371.3|6369.5|6352.9|6351.1|0
1617117900000|2021-03-30 15:25:00|6355.5|6353.7|6367.6|6365.8|6372.4|6370.6|6350.9|6349.1|0
1617118200000|2021-03-30 15:30:00|6367.9|6366.1|6381.2|6379.4|6387.3|6385.5|6361.9|6360.1|0
1617118500000|2021-03-30 15:35:00|6380.4|6378.6|6398|6396.2|6398.5|6396.7|6379.5|6377.7|0
1617118800000|2021-03-30 15:40:00|6399.7|6397.9|6387.4|6385.6|6402.3|6400.5|6381.2|6379.4|0
1617119100000|2021-03-30 15:45:00|6387.8|6386|6372.4|6370.6|6390.4|6388.6|6364|6362.2|0
1617119400000|2021-03-30 15:50:00|6372.5|6370.7|6363.1|6361.3|6375.3|6373.5|6361.6|6359.8|0
1617119700000|2021-03-30 15:55:00|6363|6361.2|6358.8|6357|6364.9|6363.1|6355.8|6354|0
1617120000000|2021-03-30 16:00:00|6358.9|6357.1|6355.5|6353.7|6364.2|6362.4|6346.7|6344.9|0
1617120300000|2021-03-30 16:05:00|6354.8|6353|6359.5|6357.7|6363.6|6361.8|6353.3|6351.5|0
1617120600000|2021-03-30 16:10:00|6359.8|6358|6354.2|6352.4|6361.7|6359.9|6349.6|6347.8|0
1617120900000|2021-03-30 16:15:00|6354.3|6352.5|6345.6|6343.8|6355|6353.2|6343.8|6342|0
1617121200000|2021-03-30 16:20:00|6345.4|6343.6|6354|6352.2|6354|6352.2|6339.5|6337.7|0
1617121500000|2021-03-30 16:25:00|6354.8|6353|6359.4|6357.6|6362.7|6360.9|6351.7|6349.9|0
1617121800000|2021-03-30 16:30:00|6358.2|6356.4|6351.4|6349.6|6362.4|6360.6|6351.1|6349.3|0
1617122100000|2021-03-30 16:35:00|6351.7|6349.9|6361.9|6360.1|6365.2|6363.4|6346.1|6344.3|0
1617122400000|2021-03-30 16:40:00|6362.8|6361|6350.3|6348.5|6364.1|6362.3|6350|6348.2|0
1617122700000|2021-03-30 16:45:00|6349.6|6347.8|6355.8|6354|6358.1|6356.3|6349.6|6347.8|0
1617123000000|2021-03-30 16:50:00|6355.9|6354.1|6351.5|6349.7|6358.4|6356.6|6341.4|6339.6|0
1617123300000|2021-03-30 16:55:00|6352|6350.2|6347.3|6345.5|6354.4|6352.6|6345.2|6343.4|0
1617123600000|2021-03-30 17:00:00|6347.7|6345.9|6340.7|6338.9|6347.7|6345.9|6333.9|6332.1|0
1617123900000|2021-03-30 17:05:00|6340.8|6339|6335|6333.2|6343.9|6342.1|6329.6|6327.8|0
1617124200000|2021-03-30 17:10:00|6334.9|6333.1|6340.4|6338.6|6344.3|6342.5|6334.6|6332.8|0
1617124500000|2021-03-30 17:15:00|6341.2|6339.4|6348|6346.2|6348.9|6347.1|6340.8|6339|0
1617124800000|2021-03-30 17:20:00|6348.3|6346.5|6351.4|6349.6|6354.6|6352.8|6348.3|6346.5|0
1617125100000|2021-03-30 17:25:00|6352|6350.2|6353.1|6351.3|6356.8|6355|6349.7|6347.9|0
1617125400000|2021-03-30 17:30:00|6353.3|6351.5|6349.9|6348.1|6357.6|6355.8|6343.5|6341.7|0
1617125700000|2021-03-30 17:35:00|6350.7|6348.9|6354.8|6353|6358|6356.2|6345.3|6343.5|0
1617126000000|2021-03-30 17:40:00|6354.5|6352.7|6350.6|6348.8|6356|6354.2|6348.6|6346.8|0
1617126300000|2021-03-30 17:45:00|6351.4|6349.6|6345.2|6343.4|6353.8|6352|6344.3|6342.5|0
1617126600000|2021-03-30 17:50:00|6347.5|6345.7|6340.9|6339.1|6349.2|6347.4|6340.3|6338.5|0
1617126900000|2021-03-30 17:55:00|6341.2|6339.4|6334.5|6332.7|6343.3|6341.5|6331.9|6330.1|0
1617127200000|2021-03-30 18:00:00|6334.3|6332.5|6334.2|6332.4|6335.6|6333.8|6326.9|6325.1|0
1617127500000|2021-03-30 18:05:00|6334|6332.2|6336.4|6334.6|6341.6|6339.8|6332|6330.2|0
1617127800000|2021-03-30 18:10:00|6335.8|6334|6339|6337.2|6340.4|6338.6|6329.9|6328.1|0
1617128100000|2021-03-30 18:15:00|6338|6336.2|6338.2|6336.4|6347.2|6345.4|6335.8|6334|0
1617128400000|2021-03-30 18:20:00|6338.1|6336.3|6334.8|6333|6343.4|6341.6|6326.8|6325|0
1617128700000|2021-03-30 18:25:00|6336.2|6334.4|6337.8|6336|6339.9|6338.1|6334.4|6332.6|0
1617129000000|2021-03-30 18:30:00|6337.9|6336.1|6349.5|6347.7|6350.3|6348.5|6335.6|6333.8|0
1617129300000|2021-03-30 18:35:00|6349.7|6347.9|6349|6347.2|6350.6|6348.8|6344.6|6342.8|0
1617129600000|2021-03-30 18:40:00|6349.9|6348.1|6347.7|6345.9|6359|6357.2|6345.9|6344.1|0
1617129900000|2021-03-30 18:45:00|6349.4|6347.6|6350|6348.2|6355.8|6354|6345.8|6344|0
1617130200000|2021-03-30 18:50:00|6349.7|6347.9|6355|6353.2|6358.6|6356.8|6345.7|6343.9|0
1617130500000|2021-03-30 18:55:00|6355.1|6353.3|6365.1|6363.3|6367.8|6366|6351.7|6349.9|0
1617130800000|2021-03-30 19:00:00|6364.8|6363|6369.5|6367.7|6370.3|6368.5|6359.1|6357.3|0
1617131100000|2021-03-30 19:05:00|6368.9|6367.1|6368.2|6366.4|6372.7|6370.9|6366.1|6364.3|0
1617131400000|2021-03-30 19:10:00|6368.3|6366.5|6373.8|6372|6373.8|6372|6366.2|6364.4|0
1617131700000|2021-03-30 19:15:00|6374.6|6372.8|6376|6374.2|6379.7|6377.9|6373.7|6371.9|0
1617132000000|2021-03-30 19:20:00|6376.2|6374.4|6380.2|6378.4|6380.4|6378.6|6371.6|6369.8|0
1617132300000|2021-03-30 19:25:00|6379.5|6377.7|6374.8|6373|6380.5|6378.7|6370.3|6368.5|0
1617132600000|2021-03-30 19:30:00|6376.9|6375.1|6380.2|6378.4|6383|6381.2|6376.6|6374.8|0
1617132900000|2021-03-30 19:35:00|6380.3|6378.5|6379.3|6377.5|6385|6383.2|6376|6374.2|0
1617133200000|2021-03-30 19:40:00|6379.7|6377.9|6374.4|6372.6|6384.2|6382.4|6372.4|6370.6|0
1617133500000|2021-03-30 19:45:00|6374.7|6372.9|6370.3|6368.5|6378.5|6376.7|6369.6|6367.8|0
1617133800000|2021-03-30 19:50:00|6368.9|6367.1|6358.6|6356.8|6370|6368.2|6357.5|6355.7|0
1617134100000|2021-03-30 19:55:00|6357.3|6355.5|6371.6|6369.8|6371.6|6369.8|6347.8|6346|0
1617134400000|2021-03-30 20:00:00|6372.2|6369.2|6371.7|6368.7|6374.8|6371.8|6364.6|6361.6|0
1617134700000|2021-03-30 20:05:00|6371.5|6368.5|6371.5|6368.5|6372.2|6369.2|6369.7|6366.7|0
1617135000000|2021-03-30 20:10:00|6371.2|6368.2|6371.6|6368.6|6372.4|6369.4|6370.6|6367.6|0
1617135300000|2021-03-30 20:15:00|6371.7|6368.7|6372.3|6369.3|6372.7|6369.7|6371.1|6368.1|0
1617135600000|2021-03-30 20:20:00|6372.4|6369.4|6372.8|6369.8|6373.3|6370.3|6372.3|6369.3|0
1617135900000|2021-03-30 20:25:00|6372.7|6369.7|6372.1|6369.1|6373|6370|6371.7|6368.7|0
1617136200000|2021-03-30 20:30:00|6372.2|6369.2|6371|6368|6372.4|6369.4|6370.3|6367.3|0
1617136500000|2021-03-30 20:35:00|6371.4|6368.4|6371|6368|6371.6|6368.6|6370.4|6367.4|0
1617136800000|2021-03-30 20:40:00|6371.1|6368.1|6370.1|6367.1|6371.1|6368.1|6370.1|6367.1|0
1617137100000|2021-03-30 20:45:00|6370|6367|6370.4|6367.4|6370.7|6367.7|6370|6367|0
1617137400000|2021-03-30 20:50:00|6370.8|6367.8|6371.1|6368.1|6371.4|6368.4|6370.3|6367.3|0
1617137700000|2021-03-30 20:55:00|6371.3|6368.3|6370.6|6367.6|6371.4|6368.4|6370.5|6367.5|0
1617138000000|2021-03-30 21:00:00|6370.5|6367.5|6370.5|6367.5|6370.7|6367.7|6370.4|6367.4|0
1617138300000|2021-03-30 21:05:00|6370.4|6367.4|6369.8|6366.8|6371.1|6368.1|6369.8|6366.8|0
1617138600000|2021-03-30 21:10:00|6369.9|6366.9|6368.3|6365.3|6370.8|6367.8|6366.7|6363.7|0
1617138900000|2021-03-30 21:15:00|6368.1|6365.1|6369.8|6366.8|6370.1|6367.1|6368.1|6365.1|0
1617139200000|2021-03-30 21:20:00|6369.9|6366.9|6370.1|6367.1|6370.3|6367.3|6369.3|6366.3|0
1617139500000|2021-03-30 21:25:00|6370.7|6367.7|6370.8|6367.8|6371.7|6368.7|6370.6|6367.6|0
1617139800000|2021-03-30 21:30:00|6371|6368|6371.1|6368.1|6371.1|6368.1|6370|6367|0
1617140100000|2021-03-30 21:35:00|6370.8|6367.8|6371.9|6368.9|6371.9|6368.9|6370.6|6367.6|0
1617140400000|2021-03-30 21:40:00|6371.8|6368.8|6371.8|6368.8|6372.6|6369.6|6370.7|6367.7|0
1617140700000|2021-03-30 21:45:00|6372.2|6369.2|6371.9|6368.9|6372.6|6369.6|6371.8|6368.8|0
1617141000000|2021-03-30 21:50:00|6372|6369|6372|6369|6372.6|6369.6|6371.8|6368.8|0
1617141300000|2021-03-30 21:55:00|6371.7|6368.7|6371.5|6368.5|6372.2|6369.2|6371.5|6368.5|0
1617141600000|2021-03-30 22:00:00|6371.2|6368.2|6370.3|6367.3|6372.3|6369.3|6370.3|6367.3|0
1617141900000|2021-03-30 22:05:00|6370.2|6367.2|6368.8|6365.8|6370.3|6367.3|6368.6|6365.6|0
1617142200000|2021-03-30 22:10:00|6368.6|6365.6|6368.1|6365.1|6368.6|6365.6|6367.7|6364.7|0
1617142500000|2021-03-30 22:15:00|6368.5|6365.5|6365.5|6362.5|6368.6|6365.6|6365.4|6362.4|0
1617142800000|2021-03-30 22:20:00|6365.4|6362.4|6365.6|6362.6|6365.6|6362.6|6364.9|6361.9|0
1617143100000|2021-03-30 22:25:00|6365.7|6362.7|6366.9|6363.9|6367.4|6364.4|6365.2|6362.2|0
1617143400000|2021-03-30 22:30:00|6367|6364|6368|6365|6368|6365|6367|6364|0
1617143700000|2021-03-30 22:35:00|6368.1|6365.1|6367.5|6364.5|6368.7|6365.7|6367.4|6364.4|0
1617144000000|2021-03-30 22:40:00|6367.4|6364.4|6367.1|6364.1|6367.4|6364.4|6366.2|6363.2|0
1617144300000|2021-03-30 22:45:00|6366.9|6363.9|6367.7|6364.7|6367.7|6364.7|6366.9|6363.9|0
1617144600000|2021-03-30 22:50:00|6367.8|6364.8|6367.8|6364.8|6367.8|6364.8|6367.5|6364.5|0
1617144900000|2021-03-30 22:55:00|6367.9|6364.9|6369|6366|6369.4|6366.4|6366.5|6363.5|0
1617145200000|2021-03-30 23:00:00|6369.1|6366.1|6368.9|6365.9|6369.3|6366.3|6368.2|6365.2|0
1617145500000|2021-03-30 23:05:00|6368.8|6365.8|6368.6|6365.6|6368.9|6365.9|6367.7|6364.7|0
1617145800000|2021-03-30 23:10:00|6368.9|6365.9|6368.7|6365.7|6369.1|6366.1|6368.2|6365.2|0
1617146100000|2021-03-30 23:15:00|6369.6|6366.6|6369.7|6366.7|6369.8|6366.8|6369.3|6366.3|0
1617146400000|2021-03-30 23:20:00|6369.6|6366.6|6370.2|6367.2|6370.2|6367.2|6369.2|6366.2|0
1617146700000|2021-03-30 23:25:00|6370.3|6367.3|6372|6369|6372|6369|6370.3|6367.3|0
1617147000000|2021-03-30 23:30:00|6371.9|6368.9|6373.8|6370.8|6374|6371|6371.9|6368.9|0
1617147300000|2021-03-30 23:35:00|6373.5|6370.5|6374.4|6371.4|6375|6372|6373.4|6370.4|0
1617147600000|2021-03-30 23:40:00|6374.3|6371.3|6374.4|6371.4|6375|6372|6374|6371|0
1617147900000|2021-03-30 23:45:00|6374.3|6371.3|6373.9|6370.9|6375.2|6372.2|6373.9|6370.9|0
1617148200000|2021-03-30 23:50:00|6373.8|6370.8|6374.7|6371.7|6375.3|6372.3|6373.2|6370.2|0
1617148500000|2021-03-30 23:55:00|6374.6|6371.6|6378.7|6373.7|6378.7|6375|6374.3|6371.3|0
1617148800000|2021-03-31 00:00:00|6378.8|6373.8|6376|6371|6379.7|6374.7|6373.7|6368.7|0
1617149100000|2021-03-31 00:05:00|6375.9|6370.9|6376.1|6371.1|6378.5|6373.5|6374.2|6369.2|0
1617149400000|2021-03-31 00:10:00|6376.3|6371.3|6375.4|6370.4|6377.5|6372.5|6374.6|6369.6|0
1617149700000|2021-03-31 00:15:00|6375.1|6370.1|6371.8|6366.8|6375.6|6370.6|6370.3|6365.3|0
1617150000000|2021-03-31 00:20:00|6371.7|6366.7|6375.4|6370.4|6375.8|6370.8|6371.5|6366.5|0
1617150300000|2021-03-31 00:25:00|6375.6|6370.6|6380.3|6375.3|6380.7|6375.7|6374.1|6369.1|0
1617150600000|2021-03-31 00:30:00|6380.2|6375.2|6384.8|6379.8|6385.5|6380.5|6380.2|6375.2|0
1617150900000|2021-03-31 00:35:00|6384.7|6379.7|6384.2|6379.2|6385.1|6380.1|6380.7|6375.7|0
1617151200000|2021-03-31 00:40:00|6384.3|6379.3|6383.3|6378.3|6384.8|6379.8|6381.5|6376.5|0
1617151500000|2021-03-31 00:45:00|6383.2|6378.2|6384|6379|6384.3|6379.3|6382|6377|0
1617151800000|2021-03-31 00:50:00|6383.9|6378.9|6381.7|6376.7|6383.9|6378.9|6381.5|6376.5|0
1617152100000|2021-03-31 00:55:00|6381.8|6376.8|6382|6377|6382.8|6377.8|6379.2|6374.2|0
1617152400000|2021-03-31 01:00:00|6381.9|6376.9|6379.7|6374.7|6383.5|6378.5|6379.4|6374.4|0
1617152700000|2021-03-31 01:05:00|6379.9|6374.9|6381.9|6376.9|6382.1|6377.1|6378.5|6373.5|0
1617153000000|2021-03-31 01:10:00|6381.8|6376.8|6382.4|6377.4|6383.4|6378.4|6381.2|6376.2|0
1617153300000|2021-03-31 01:15:00|6382.5|6377.5|6388.8|6383.8|6390.8|6385.8|6382.5|6377.5|0
1617153600000|2021-03-31 01:20:00|6388.9|6383.9|6388.6|6383.6|6392|6387|6388|6383|0
1617153900000|2021-03-31 01:25:00|6388.7|6383.7|6386.3|6381.3|6388.9|6383.9|6386.3|6381.3|0
1617154200000|2021-03-31 01:30:00|6386.6|6381.6|6383.7|6378.7|6386.7|6381.7|6380.3|6375.3|0
1617154500000|2021-03-31 01:35:00|6383.9|6378.9|6382.6|6377.6|6385.6|6380.6|6381.6|6376.6|0
1617154800000|2021-03-31 01:40:00|6382.5|6377.5|6378|6373|6382.5|6377.5|6377|6372|0
1617155100000|2021-03-31 01:45:00|6377.9|6372.9|6379.7|6374.7|6380.1|6375.1|6377.3|6372.3|0
1617155400000|2021-03-31 01:50:00|6379.9|6374.9|6380.8|6375.8|6381.1|6376.1|6377.9|6372.9|0
1617155700000|2021-03-31 01:55:00|6380.7|6375.7|6378.5|6373.5|6380.9|6375.9|6378.4|6373.4|0
1617156000000|2021-03-31 02:00:00|6379.2|6374.2|6377.7|6372.7|6380.1|6375.1|6376.3|6371.3|0
1617156300000|2021-03-31 02:05:00|6377.4|6372.4|6374.9|6369.9|6377.4|6372.4|6374.3|6369.3|0
1617156600000|2021-03-31 02:10:00|6374.8|6369.8|6374.9|6369.9|6375.3|6370.3|6372.9|6367.9|0
1617156900000|2021-03-31 02:15:00|6375.1|6370.1|6374.9|6369.9|6375.5|6370.5|6373.2|6368.2|0
1617157200000|2021-03-31 02:20:00|6374.8|6369.8|6372.4|6367.4|6376.3|6371.3|6371.6|6366.6|0
1617157500000|2021-03-31 02:25:00|6372.3|6367.3|6372.1|6367.1|6372.6|6367.6|6370.4|6365.4|0
1617157800000|2021-03-31 02:30:00|6372|6367|6371.4|6366.4|6373.2|6368.2|6371.1|6366.1|0
1617158100000|2021-03-31 02:35:00|6371.3|6366.3|6369.8|6364.8|6371.3|6366.3|6367.9|6362.9|0
1617158400000|2021-03-31 02:40:00|6369.9|6364.9|6372|6367|6372.1|6367.1|6369.2|6364.2|0
1617158700000|2021-03-31 02:45:00|6371.8|6366.8|6370.8|6365.8|6371.8|6366.8|6369.9|6364.9|0
1617159000000|2021-03-31 02:50:00|6370.5|6365.5|6371.3|6366.3|6371.6|6366.6|6367.7|6362.7|0
1617159300000|2021-03-31 02:55:00|6371.2|6366.2|6372.9|6367.9|6375.1|6370.1|6370.5|6365.5|0
1617159600000|2021-03-31 03:00:00|6372.7|6367.7|6375.6|6370.6|6375.8|6370.8|6371.8|6366.8|0
1617159900000|2021-03-31 03:05:00|6375.7|6370.7|6374|6369|6375.9|6370.9|6372.4|6367.4|0
1617160200000|2021-03-31 03:10:00|6374.2|6369.2|6375.9|6370.9|6377.5|6372.5|6374|6369|0
1617160500000|2021-03-31 03:15:00|6376|6371|6375.6|6370.6|6376.4|6371.4|6374.6|6369.6|0
1617160800000|2021-03-31 03:20:00|6375.7|6370.7|6374.8|6369.8|6376.2|6371.2|6374.7|6369.7|0
1617161100000|2021-03-31 03:25:00|6374.9|6369.9|6378.5|6373.5|6378.5|6373.5|6374.5|6369.5|0
1617161400000|2021-03-31 03:30:00|6378.6|6373.6|6376.5|6371.5|6378.7|6373.7|6376.5|6371.5|0
1617161700000|2021-03-31 03:35:00|6376.6|6371.6|6375|6370|6377.2|6372.2|6374.5|6369.5|0
1617162000000|2021-03-31 03:40:00|6375.1|6370.1|6375.8|6370.8|6376.9|6371.9|6374.8|6369.8|0
1617162300000|2021-03-31 03:45:00|6375.7|6370.7|6374.4|6369.4|6376.7|6371.7|6374.4|6369.4|0
1617162600000|2021-03-31 03:50:00|6374.3|6369.3|6373.3|6368.3|6375.2|6370.2|6372.7|6367.7|0
1617162900000|2021-03-31 03:55:00|6373.2|6368.2|6375.5|6370.5|6375.7|6370.7|6373.2|6368.2|0
1617163200000|2021-03-31 04:00:00|6375.4|6370.4|6374.4|6369.4|6375.5|6370.5|6373.7|6368.7|0
1617163500000|2021-03-31 04:05:00|6374.3|6369.3|6376.2|6371.2|6377.1|6372.1|6374.3|6369.3|0
1617163800000|2021-03-31 04:10:00|6376.3|6371.3|6376.7|6371.7|6377.2|6372.2|6375.2|6370.2|0
1617164100000|2021-03-31 04:15:00|6376.5|6371.5|6375.4|6370.4|6376.5|6371.5|6375.4|6370.4|0
1617164400000|2021-03-31 04:20:00|6375.3|6370.3|6375.2|6370.2|6376|6371|6374.4|6369.4|0
1617164700000|2021-03-31 04:25:00|6375.1|6370.1|6374.5|6369.5|6375.5|6370.5|6374.2|6369.2|0
1617165000000|2021-03-31 04:30:00|6374.4|6369.4|6373.2|6368.2|6374.6|6369.6|6372.2|6367.2|0
1617165300000|2021-03-31 04:35:00|6373|6368|6375.9|6370.9|6376.9|6371.9|6373|6368|0
1617165600000|2021-03-31 04:40:00|6375.8|6370.8|6376.4|6371.4|6376.6|6371.6|6375|6370|0
1617165900000|2021-03-31 04:45:00|6376.5|6371.5|6374.9|6369.9|6377|6372|6374.2|6369.2|0
1617166200000|2021-03-31 04:50:00|6374.8|6369.8|6372.4|6367.4|6375.3|6370.3|6372|6367|0
1617166500000|2021-03-31 04:55:00|6372.5|6367.5|6373.7|6368.7|6373.9|6368.9|6372.1|6367.1|0
1617166800000|2021-03-31 05:00:00|6373.6|6368.6|6368|6363|6373.6|6368.6|6366.5|6361.5|0
1617167100000|2021-03-31 05:05:00|6367.8|6362.8|6367|6362|6369|6364|6365.3|6360.3|0
1617167400000|2021-03-31 05:10:00|6367.1|6362.1|6368|6363|6369.5|6364.5|6366.3|6361.3|0
1617167700000|2021-03-31 05:15:00|6368.1|6363.1|6368|6363|6369.3|6364.3|6367.5|6362.5|0
1617168000000|2021-03-31 05:20:00|6368.1|6363.1|6369|6364|6369.6|6364.6|6367.8|6362.8|0
1617168300000|2021-03-31 05:25:00|6369.1|6364.1|6367.9|6362.9|6369.4|6364.4|6366.9|6361.9|0
1617168600000|2021-03-31 05:30:00|6367.8|6362.8|6370.6|6365.6|6371.5|6366.5|6366.9|6361.9|0
1617168900000|2021-03-31 05:35:00|6370.5|6365.5|6371.7|6366.7|6374|6369|6370.2|6365.2|0
1617169200000|2021-03-31 05:40:00|6371.8|6366.8|6369.7|6364.7|6372.7|6367.7|6368.4|6363.4|0
1617169500000|2021-03-31 05:45:00|6369.8|6364.8|6369.6|6364.6|6370.6|6365.6|6368.1|6363.1|0
1617169800000|2021-03-31 05:50:00|6369.7|6364.7|6368.1|6363.1|6370.1|6365.1|6365.4|6360.4|0
1617170100000|2021-03-31 05:55:00|6368.2|6363.2|6368.6|6363.6|6369.4|6364.4|6367.6|6362.6|0
1617170400000|2021-03-31 06:00:00|6368.5|6363.5|6363.2|6358.2|6369.2|6364.2|6362|6357|0
1617170700000|2021-03-31 06:05:00|6363.1|6358.1|6364.5|6359.5|6365.3|6360.3|6362.1|6357.1|0
1617171000000|2021-03-31 06:10:00|6364.4|6359.4|6367.9|6362.9|6368.1|6363.1|6364.4|6359.4|0
1617171300000|2021-03-31 06:15:00|6367.7|6362.7|6368.9|6363.9|6370.2|6365.2|6367.7|6362.7|0
1617171600000|2021-03-31 06:20:00|6369.1|6364.1|6370.4|6365.4|6371.2|6366.2|6368.1|6363.1|0
1617171900000|2021-03-31 06:25:00|6370.3|6365.3|6369.8|6364.8|6370.8|6365.8|6367.5|6362.5|0
1617172200000|2021-03-31 06:30:00|6369.7|6364.7|6366.9|6361.9|6370.2|6365.2|6366.6|6361.6|0
1617172500000|2021-03-31 06:35:00|6366.8|6361.8|6367.7|6362.7|6368.6|6363.6|6365.5|6360.5|0
1617172800000|2021-03-31 06:40:00|6367.8|6362.8|6368|6363|6368.1|6363.1|6366.3|6361.3|0
1617173100000|2021-03-31 06:45:00|6368.1|6363.1|6368.5|6363.5|6369.2|6364.2|6366.7|6361.7|0
1617173400000|2021-03-31 06:50:00|6368.3|6363.3|6366.4|6361.4|6369.8|6364.8|6366.4|6361.4|0
1617173700000|2021-03-31 06:55:00|6366.3|6361.3|6371.8|6366.8|6372.2|6367.2|6366|6361|0
1617174000000|2021-03-31 07:00:00|6372.4|6367.4|6368.9|6363.9|6373.9|6368.9|6368.7|6363.7|0
1617174300000|2021-03-31 07:05:00|6369|6364|6371.6|6366.6|6371.8|6366.8|6366.5|6361.5|0
1617174600000|2021-03-31 07:10:00|6371.7|6366.7|6381.2|6376.2|6383|6378|6371.5|6366.5|0
1617174900000|2021-03-31 07:15:00|6381|6376|6380.2|6375.2|6382.2|6377.2|6377.8|6372.8|0
1617175200000|2021-03-31 07:20:00|6380.1|6375.1|6379|6374|6380.7|6375.7|6376.6|6371.6|0
1617175500000|2021-03-31 07:25:00|6378.9|6373.9|6378|6373|6385.4|6380.4|6377.3|6372.3|0
1617175800000|2021-03-31 07:30:00|6378.1|6373.1|6370.2|6365.2|6378.1|6373.1|6369.8|6364.8|0
1617176100000|2021-03-31 07:35:00|6370.3|6365.3|6372.9|6367.9|6373.4|6368.4|6369.2|6364.2|0
1617176400000|2021-03-31 07:40:00|6372.8|6367.8|6369.1|6364.1|6372.9|6367.9|6367.9|6362.9|0
1617176700000|2021-03-31 07:45:00|6369.2|6364.2|6369.1|6364.1|6371.6|6366.6|6368.9|6363.9|0
1617177000000|2021-03-31 07:50:00|6368.9|6363.9|6370.2|6365.2|6374.5|6369.5|6368.3|6363.3|0
1617177300000|2021-03-31 07:55:00|6370|6365|6372.3|6367.3|6374.2|6369.2|6369.5|6364.5|0
1617177600000|2021-03-31 08:00:00|6372.4|6367.4|6377|6374|6381.6|6378.6|6372.2|6367.4|0
1617177900000|2021-03-31 08:05:00|6376.8|6373.8|6373.7|6370.7|6379.2|6376.2|6372.7|6369.7|0
1617178200000|2021-03-31 08:10:00|6374.2|6371.2|6370.5|6367.5|6376.2|6373.2|6368|6365|0
1617178500000|2021-03-31 08:15:00|6370|6367|6373.2|6370.2|6373.2|6370.2|6367.3|6364.3|0
1617178800000|2021-03-31 08:20:00|6371.8|6368.8|6381.7|6378.7|6382.8|6379.8|6370.4|6367.4|0
1617179100000|2021-03-31 08:25:00|6382.2|6379.2|6373.3|6370.3|6383.4|6380.4|6373.2|6370.2|0
1617179400000|2021-03-31 08:30:00|6374.7|6371.7|6374.1|6371.1|6375.4|6372.4|6372.7|6369.7|0
1617179700000|2021-03-31 08:35:00|6374.3|6371.3|6369.3|6366.3|6376.1|6373.1|6368|6365|0
1617180000000|2021-03-31 08:40:00|6368.9|6365.9|6367.4|6364.4|6369.8|6366.8|6365.6|6362.6|0
1617180300000|2021-03-31 08:45:00|6367.1|6364.1|6368.5|6365.5|6369|6366|6364.4|6361.4|0
1617180600000|2021-03-31 08:50:00|6368.4|6365.4|6371.4|6368.4|6372.3|6369.3|6364.8|6361.8|0
1617180900000|2021-03-31 08:55:00|6371.7|6368.7|6371.7|6368.7|6372.1|6369.1|6368|6365|0
1617181200000|2021-03-31 09:00:00|6371.3|6368.3|6370.7|6367.7|6371.5|6368.5|6365.1|6362.1|0
1617181500000|2021-03-31 09:05:00|6369.9|6366.9|6370.2|6367.2|6371.2|6368.2|6369|6366|0
1617181800000|2021-03-31 09:10:00|6369.7|6366.7|6367.7|6364.7|6370.8|6367.8|6367.2|6364.2|0
1617182100000|2021-03-31 09:15:00|6367.8|6364.8|6367.5|6364.5|6368.1|6365.1|6367.4|6364.4|0
1617182400000|2021-03-31 09:20:00|6367.6|6364.6|6369|6366|6369|6366|6367.4|6364.4|0
1617182700000|2021-03-31 09:25:00|6368.9|6365.9|6369.9|6366.9|6370.2|6367.2|6365.2|6362.2|0
1617183000000|2021-03-31 09:30:00|6368.3|6365.3|6366.9|6363.9|6370|6367|6363.1|6360.1|0
1617183300000|2021-03-31 09:35:00|6367.3|6364.3|6367.5|6364.5|6370.3|6367.3|6365.7|6362.7|0
1617183600000|2021-03-31 09:40:00|6368.4|6365.4|6367.3|6364.3|6368.8|6365.8|6366.3|6363.3|0
1617183900000|2021-03-31 09:45:00|6367.1|6364.1|6384.5|6381.5|6384.5|6381.5|6366.9|6363.9|0
1617184200000|2021-03-31 09:50:00|6382.7|6379.7|6389.6|6386.6|6392.6|6389.6|6381.3|6378.3|0
1617184500000|2021-03-31 09:55:00|6388.8|6385.8|6387.1|6384.1|6389.8|6386.8|6385.4|6382.4|0
1617184800000|2021-03-31 10:00:00|6386.9|6383.9|6395.9|6392.9|6397.4|6394.4|6386.2|6383.2|0
1617185100000|2021-03-31 10:05:00|6395.8|6392.8|6394.3|6391.3|6396.1|6393.1|6387.9|6384.9|0
1617185400000|2021-03-31 10:10:00|6394.5|6391.5|6393|6390|6394.5|6391.5|6391.7|6388.7|0
1617185700000|2021-03-31 10:15:00|6392.8|6389.8|6393.2|6390.2|6394.7|6391.7|6392.4|6389.4|0
1617186000000|2021-03-31 10:20:00|6393.1|6390.1|6394|6391|6394.8|6391.8|6392.2|6389.2|0
1617186300000|2021-03-31 10:25:00|6393.7|6390.7|6395.8|6392.8|6396.1|6393.1|6393.2|6390.2|0
1617186600000|2021-03-31 10:30:00|6395.7|6392.7|6397.9|6394.9|6398.2|6395.2|6393.7|6390.7|0
1617186900000|2021-03-31 10:35:00|6398.1|6395.1|6401.8|6398.8|6402.2|6399.2|6398.1|6395.1|0
1617187200000|2021-03-31 10:40:00|6401.9|6398.9|6406.8|6403.8|6406.8|6403.8|6401.2|6398.2|0
1617187500000|2021-03-31 10:45:00|6406.2|6403.2|6407.7|6404.7|6408.4|6405.4|6405.4|6402.4|0
1617187800000|2021-03-31 10:50:00|6407.6|6404.6|6409.4|6406.4|6411|6408|6407.6|6404.6|0
1617188100000|2021-03-31 10:55:00|6410.1|6407.1|6408.5|6405.5|6412.2|6409.2|6406.3|6403.3|0
1617188400000|2021-03-31 11:00:00|6407.4|6404.4|6400.3|6397.3|6408.4|6405.4|6396.4|6393.4|0
1617188700000|2021-03-31 11:05:00|6400.2|6397.2|6404.9|6401.9|6404.9|6401.9|6400.1|6397.1|0
1617189000000|2021-03-31 11:10:00|6404.8|6401.8|6406.8|6403.8|6406.9|6403.9|6404.8|6401.8|0
1617189300000|2021-03-31 11:15:00|6406.9|6403.9|6407.9|6404.9|6410.3|6407.3|6406.6|6403.6|0
1617189600000|2021-03-31 11:20:00|6408.1|6405.1|6411.6|6408.6|6412.3|6409.3|6408.1|6405.1|0
1617189900000|2021-03-31 11:25:00|6411.4|6408.4|6409.7|6406.7|6413.1|6410.1|6409.5|6406.5|0
1617190200000|2021-03-31 11:30:00|6407.2|6404.2|6410.2|6407.2|6410.2|6407.2|6406.7|6403.7|0
1617190500000|2021-03-31 11:35:00|6410.4|6407.4|6417.7|6414.7|6417.9|6414.9|6410.2|6407.2|0
1617190800000|2021-03-31 11:40:00|6417.8|6414.8|6418|6415|6419.4|6416.4|6417.2|6414.2|0
1617191100000|2021-03-31 11:45:00|6418.3|6415.3|6421.9|6418.9|6422.7|6419.7|6417.9|6414.9|0
1617191400000|2021-03-31 11:50:00|6421.8|6418.8|6419.9|6416.9|6422.1|6419.1|6418.9|6415.9|0
1617191700000|2021-03-31 11:55:00|6419.5|6416.5|6416.7|6413.7|6419.5|6416.5|6416.7|6413.7|0
1617192000000|2021-03-31 12:00:00|6416.6|6413.6|6416.6|6413.6|6418.2|6415.2|6415.6|6412.6|0
1617192300000|2021-03-31 12:05:00|6416.8|6413.8|6418.1|6415.1|6419.4|6416.4|6416.6|6413.6|0
1617192600000|2021-03-31 12:10:00|6418.2|6415.2|6420.2|6417.2|6420.2|6417.2|6417.7|6414.7|0
1617192900000|2021-03-31 12:15:00|6420.3|6417.3|6422.7|6419.7|6423.2|6420.2|6419.7|6416.7|0
1617193200000|2021-03-31 12:20:00|6423|6420|6421.2|6418.2|6423.1|6420.1|6420.8|6417.8|0
1617193500000|2021-03-31 12:25:00|6421.3|6418.3|6422|6419|6422|6419|6421|6418|0
1617193800000|2021-03-31 12:30:00|6422.1|6419.1|6423.3|6420.3|6424|6421|6421.6|6418.6|0
1617194100000|2021-03-31 12:35:00|6423.2|6420.2|6424.6|6421.6|6425.4|6422.4|6423|6420|0
1617194400000|2021-03-31 12:40:00|6424.5|6421.5|6424.9|6421.9|6425.8|6422.8|6424|6421|0
1617194700000|2021-03-31 12:45:00|6424.8|6421.8|6423.6|6420.6|6426.3|6423.3|6423.1|6420.1|0
1617195000000|2021-03-31 12:50:00|6423.8|6420.8|6424.3|6421.3|6425.8|6422.8|6423.8|6420.8|0
1617195300000|2021-03-31 12:55:00|6424.2|6421.2|6424.8|6421.8|6425.3|6422.3|6423|6420|0
1617195600000|2021-03-31 13:00:00|6424.9|6421.9|6426.9|6423.9|6427.2|6424.2|6424|6421|0
1617195900000|2021-03-31 13:05:00|6427|6424|6426.8|6423.8|6427.5|6424.5|6425.1|6422.1|0
1617196200000|2021-03-31 13:10:00|6426.7|6423.7|6422.3|6419.3|6427|6424|6422|6419|0
1617196500000|2021-03-31 13:15:00|6422.4|6419.4|6419.8|6416.8|6422.4|6419.4|6417.3|6414.3|0
1617196800000|2021-03-31 13:20:00|6419.9|6416.9|6421.2|6418.2|6422.7|6419.7|6419.8|6416.8|0
1617197100000|2021-03-31 13:25:00|6421.3|6418.3|6431|6428|6432.9|6429.9|6421.1|6418.1|0
1617197400000|2021-03-31 13:30:00|6428.4|6425.4|6429.8|6428|6435.3|6433.5|6417.8|6416|0
1617197700000|2021-03-31 13:35:00|6430.5|6428.7|6444.9|6443.1|6448.8|6447|6425.8|6424|0
1617198000000|2021-03-31 13:40:00|6444.5|6442.7|6439.2|6437.4|6452.7|6450.9|6438.6|6436.8|0
1617198300000|2021-03-31 13:45:00|6438.7|6436.9|6454.5|6452.7|6456.5|6454.7|6438.7|6436.9|0
1617198600000|2021-03-31 13:50:00|6454.3|6452.5|6452.6|6450.8|6463.4|6461.6|6444|6442.2|0
1617198900000|2021-03-31 13:55:00|6452.9|6451.1|6458.1|6456.3|6459.5|6457.7|6446.4|6444.6|0
1617199200000|2021-03-31 14:00:00|6459|6457.2|6460.3|6458.5|6473.3|6471.5|6459|6457.2|0
1617199500000|2021-03-31 14:05:00|6460.4|6458.6|6479.8|6478|6481.6|6479.8|6459.5|6457.7|0
1617199800000|2021-03-31 14:10:00|6479.6|6477.8|6481|6479.2|6482.6|6480.8|6472.3|6470.5|0
1617200100000|2021-03-31 14:15:00|6480.8|6479|6489.8|6488|6491.2|6489.4|6478.1|6476.3|0
1617200400000|2021-03-31 14:20:00|6489.6|6487.8|6485.9|6484.1|6499.8|6498|6485.9|6484.1|0
1617200700000|2021-03-31 14:25:00|6486.5|6484.7|6480.9|6479.1|6490.8|6489|6479|6477.2|0
1617201000000|2021-03-31 14:30:00|6481.7|6479.9|6485.9|6484.1|6491.8|6490|6481.4|6479.6|0
1617201300000|2021-03-31 14:35:00|6485.5|6483.7|6492|6490.2|6494.6|6492.8|6482.6|6480.8|0
1617201600000|2021-03-31 14:40:00|6492.6|6490.8|6496.4|6494.6|6502.3|6500.5|6491|6489.2|0
1617201900000|2021-03-31 14:45:00|6496.5|6494.7|6491|6489.2|6502.1|6500.3|6490.4|6488.6|0
1617202200000|2021-03-31 14:50:00|6490.9|6489.1|6494.3|6492.5|6500.9|6499.1|6488.6|6486.8|0
1617202500000|2021-03-31 14:55:00|6494.5|6492.7|6484.2|6482.4|6499.1|6497.3|6484.2|6482.4|0
1617202800000|2021-03-31 15:00:00|6483.1|6481.3|6481.4|6479.6|6489.6|6487.8|6481.4|6479.6|0
1617203100000|2021-03-31 15:05:00|6482|6480.2|6481.7|6479.9|6488.7|6486.9|6481.5|6479.7|0
1617203400000|2021-03-31 15:10:00|6482.2|6480.4|6486.6|6484.8|6490.6|6488.8|6481.9|6480.1|0
1617203700000|2021-03-31 15:15:00|6488.1|6486.3|6486.2|6484.4|6492.8|6491|6484.2|6482.4|0
1617204000000|2021-03-31 15:20:00|6486.3|6484.5|6484.1|6482.3|6490.6|6488.8|6482|6480.2|0
1617204300000|2021-03-31 15:25:00|6483.9|6482.1|6484.1|6482.3|6488.6|6486.8|6482.2|6480.4|0
1617204600000|2021-03-31 15:30:00|6483.9|6482.1|6486.7|6484.9|6493.3|6491.5|6482.9|6481.1|0
1617204900000|2021-03-31 15:35:00|6487.5|6485.7|6489.9|6488.1|6491.7|6489.9|6483.5|6481.7|0
1617205200000|2021-03-31 15:40:00|6488.7|6486.9|6480.4|6478.6|6491.9|6490.1|6480.3|6478.5|0
1617205500000|2021-03-31 15:45:00|6480.3|6478.5|6492|6490.2|6493.7|6491.9|6480.3|6478.5|0
1617205800000|2021-03-31 15:50:00|6492.9|6491.1|6496.9|6495.1|6497.8|6496|6492.3|6490.5|0
1617206100000|2021-03-31 15:55:00|6497|6495.2|6499.4|6497.6|6501|6499.2|6492.2|6490.4|0
1617206400000|2021-03-31 16:00:00|6499.5|6497.7|6502.7|6500.9|6505.2|6503.4|6499.1|6497.3|0
1617206700000|2021-03-31 16:05:00|6502.6|6500.8|6504.8|6503|6508.8|6507|6500.2|6498.4|0
1617207000000|2021-03-31 16:10:00|6505.1|6503.3|6505.5|6503.7|6506.3|6504.5|6500.7|6498.9|0
1617207300000|2021-03-31 16:15:00|6506.2|6504.4|6508.1|6506.3|6510.3|6508.5|6505.9|6504.1|0
1617207600000|2021-03-31 16:20:00|6508|6506.2|6509|6507.2|6510.3|6508.5|6504.4|6502.6|0
1617207900000|2021-03-31 16:25:00|6508.1|6506.3|6504.7|6502.9|6508.8|6507|6503.2|6501.4|0
1617208200000|2021-03-31 16:30:00|6504.5|6502.7|6509.4|6507.6|6512.5|6510.7|6504.5|6502.7|0
1617208500000|2021-03-31 16:35:00|6509.3|6507.5|6517.1|6515.3|6517.1|6515.3|6507.4|6505.6|0
1617208800000|2021-03-31 16:40:00|6517.2|6515.4|6511.1|6509.3|6518.5|6516.7|6511.1|6509.3|0
1617209100000|2021-03-31 16:45:00|6511.2|6509.4|6509.6|6507.8|6514.1|6512.3|6506.6|6504.8|0
1617209400000|2021-03-31 16:50:00|6509.5|6507.7|6508.4|6506.6|6510.4|6508.6|6504.7|6502.9|0
1617209700000|2021-03-31 16:55:00|6508.2|6506.4|6507.8|6506|6509.7|6507.9|6503.9|6502.1|0
1617210000000|2021-03-31 17:00:00|6507.6|6505.8|6502.9|6501.1|6509.8|6508|6500.2|6498.4|0
1617210300000|2021-03-31 17:05:00|6504.1|6502.3|6504.7|6502.9|6507.3|6505.5|6502.9|6501.1|0
1617210600000|2021-03-31 17:10:00|6504.5|6502.7|6508.9|6507.1|6512.7|6510.9|6504.4|6502.6|0
1617210900000|2021-03-31 17:15:00|6508.5|6506.7|6507|6505.2|6512.2|6510.4|6506.9|6505.1|0
1617211200000|2021-03-31 17:20:00|6506.8|6505|6508.5|6506.7|6508.6|6506.8|6501.9|6500.1|0
1617211500000|2021-03-31 17:25:00|6508.7|6506.9|6511.1|6509.3|6512.7|6510.9|6507.3|6505.5|0
1617211800000|2021-03-31 17:30:00|6511.2|6509.4|6509.7|6507.9|6512.7|6510.9|6509.1|6507.3|0
1617212100000|2021-03-31 17:35:00|6510|6508.2|6507.4|6505.6|6511.7|6509.9|6506.2|6504.4|0
1617212400000|2021-03-31 17:40:00|6507|6505.2|6500.9|6499.1|6508.8|6507|6498.5|6496.7|0
1617212700000|2021-03-31 17:45:00|6500.8|6499|6499.6|6497.8|6502.3|6500.5|6499|6497.2|0
1617213000000|2021-03-31 17:50:00|6499|6497.2|6500.3|6498.5|6502.3|6500.5|6497.9|6496.1|0
1617213300000|2021-03-31 17:55:00|6500|6498.2|6492.6|6490.8|6503|6501.2|6492.3|6490.5|0
1617213600000|2021-03-31 18:00:00|6492.8|6491|6486.2|6484.4|6494.9|6493.1|6482.7|6480.9|0
1617213900000|2021-03-31 18:05:00|6486|6484.2|6481.1|6479.3|6486.3|6484.5|6477|6475.2|0
1617214200000|2021-03-31 18:10:00|6481.2|6479.4|6480.8|6479|6484|6482.2|6474.1|6472.3|0
1617214500000|2021-03-31 18:15:00|6480.3|6478.5|6482.8|6481|6485.6|6483.8|6480.3|6478.5|0
1617214800000|2021-03-31 18:20:00|6482.9|6481.1|6485.9|6484.1|6489.5|6487.7|6480.8|6479|0
1617215100000|2021-03-31 18:25:00|6486.3|6484.5|6495.7|6493.9|6496.6|6494.8|6486.2|6484.4|0
1617215400000|2021-03-31 18:30:00|6495.9|6494.1|6494.8|6493|6497.4|6495.6|6492.1|6490.3|0
1617215700000|2021-03-31 18:35:00|6495|6493.2|6493.6|6491.8|6496.1|6494.3|6489.2|6487.4|0
1617216000000|2021-03-31 18:40:00|6492.9|6491.1|6488|6486.2|6494.1|6492.3|6481.9|6480.1|0
1617216300000|2021-03-31 18:45:00|6487.9|6486.1|6492.8|6491|6494.6|6492.8|6486.6|6484.8|0
1617216600000|2021-03-31 18:50:00|6492.7|6490.9|6499|6497.2|6499.4|6497.6|6487.6|6485.8|0
1617216900000|2021-03-31 18:55:00|6498.9|6497.1|6499.8|6498|6503.7|6501.9|6496.3|6494.5|0
1617217200000|2021-03-31 19:00:00|6498.6|6496.8|6504.1|6502.3|6507.2|6505.4|6498.3|6496.5|0
1617217500000|2021-03-31 19:05:00|6504.3|6502.5|6505.2|6503.4|6505.9|6504.1|6499.3|6497.5|0
1617217800000|2021-03-31 19:10:00|6505.4|6503.6|6500|6498.2|6506.2|6504.4|6497.5|6495.7|0
1617218100000|2021-03-31 19:15:00|6500.1|6498.3|6493.5|6491.7|6504.8|6503|6491.9|6490.1|0
1617218400000|2021-03-31 19:20:00|6493.2|6491.4|6494.2|6492.4|6499.8|6498|6491.8|6490|0
1617218700000|2021-03-31 19:25:00|6493.4|6491.6|6486.9|6485.1|6495.2|6493.4|6486.9|6485.1|0
1617219000000|2021-03-31 19:30:00|6486.6|6484.8|6486.5|6484.7|6495.5|6493.7|6483.4|6481.6|0
1617219300000|2021-03-31 19:35:00|6486.9|6485.1|6484.6|6482.8|6491|6489.2|6483.8|6482|0
1617219600000|2021-03-31 19:40:00|6484.3|6482.5|6480.1|6478.3|6489|6487.2|6480.1|6478.3|0
1617219900000|2021-03-31 19:45:00|6479.5|6477.7|6480.6|6478.8|6483.1|6481.3|6477.1|6475.3|0
1617220200000|2021-03-31 19:50:00|6481.2|6479.4|6478.3|6476.5|6494.7|6492.9|6476|6474.2|0
1617220500000|2021-03-31 19:55:00|6476.2|6474.4|6476.8|6475|6484.8|6483|6468.5|6466.7|0
1617220800000|2021-03-31 20:00:00|6477.4|6474.4|6474.6|6471.6|6482.7|6479.7|6473.5|6470.5|0
1617221100000|2021-03-31 20:05:00|6474.5|6471.5|6473.1|6470.1|6474.5|6471.5|6472.7|6469.7|0
1617221400000|2021-03-31 20:10:00|6473.3|6470.3|6473.5|6470.5|6474.2|6471.2|6473.1|6470.1|0
1617221700000|2021-03-31 20:15:00|6473.6|6470.6|6470.8|6467.8|6473.7|6470.7|6470.5|6467.5|0
1617222000000|2021-03-31 20:20:00|6470.7|6467.7|6472.4|6469.4|6473|6470|6470.7|6467.7|0
1617222300000|2021-03-31 20:25:00|6472.1|6469.1|6471.6|6468.6|6472.2|6469.2|6471.5|6468.5|0
1617222600000|2021-03-31 20:30:00|6471.5|6468.5|6469|6466|6471.5|6468.5|6468.9|6465.9|0
1617222900000|2021-03-31 20:35:00|6469.2|6466.2|6470.8|6467.8|6471|6468|6468.7|6465.7|0
1617223200000|2021-03-31 20:40:00|6470.7|6467.7|6472.1|6469.1|6472.2|6469.2|6470.6|6467.6|0
1617223500000|2021-03-31 20:45:00|6472|6469|6472.5|6469.5|6473|6470|6471.6|6468.6|0
1617223800000|2021-03-31 20:50:00|6472.4|6469.4|6473.3|6470.3|6473.7|6470.7|6472.4|6469.4|0
1617224100000|2021-03-31 20:55:00|6473.4|6470.4|6472.6|6469.6|6473.4|6470.4|6471.8|6468.8|0
1617224400000|2021-03-31 21:00:00|6471.4|6468.4|6471.8|6468.8|6472.1|6469.1|6471.4|6468.4|0
1617224700000|2021-03-31 21:05:00|6471.9|6468.9|6469.6|6466.6|6472.2|6469.2|6469.2|6466.2|0
1617225000000|2021-03-31 21:10:00|6469.5|6466.5|6468.2|6465.2|6469.6|6466.6|6467.3|6464.3|0
1617225300000|2021-03-31 21:15:00|6468.4|6465.4|6468.8|6465.8|6468.9|6465.9|6467.6|6464.6|0
1617225600000|2021-03-31 21:20:00|6468.6|6465.6|6468.2|6465.2|6468.8|6465.8|6468|6465|0
1617225900000|2021-03-31 21:25:00|6468.3|6465.3|6468.7|6465.7|6469|6466|6468.3|6465.3|0
1617226200000|2021-03-31 21:30:00|6468.6|6465.6|6469.8|6466.8|6470.2|6467.2|6468.6|6465.6|0
1617226500000|2021-03-31 21:35:00|6469.7|6466.7|6468.6|6465.6|6469.9|6466.9|6468.6|6465.6|0
1617226800000|2021-03-31 21:40:00|6468.5|6465.5|6468.4|6465.4|6468.8|6465.8|6467.8|6464.8|0
1617227100000|2021-03-31 21:45:00|6468.5|6465.5|6468.6|6465.6|6468.7|6465.7|6467.8|6464.8|0
1617227400000|2021-03-31 21:50:00|6468.8|6465.8|6469.1|6466.1|6469.2|6466.2|6468.5|6465.5|0
1617227700000|2021-03-31 21:55:00|6469.2|6466.2|6469.5|6466.5|6470.1|6467.1|6469.1|6466.1|0
1617228000000|2021-03-31 22:00:00|6469.4|6466.4|6471.6|6468.6|6471.6|6468.6|6469.4|6466.4|0
1617228300000|2021-03-31 22:05:00|6471.5|6468.5|6472|6469|6472.2|6469.2|6471.3|6468.3|0
1617228600000|2021-03-31 22:10:00|6472.1|6469.1|6471.5|6468.5|6472.1|6469.1|6470.9|6467.9|0
1617228900000|2021-03-31 22:15:00|6471.6|6468.6|6472.1|6469.1|6472.4|6469.4|6471.4|6468.4|0
1617229200000|2021-03-31 22:20:00|6472|6469|6472.9|6469.9|6472.9|6469.9|6472|6469|0
1617229500000|2021-03-31 22:25:00|6473|6470|6473.1|6470.1|6473.3|6470.3|6472.8|6469.8|0
1617229800000|2021-03-31 22:30:00|6473.2|6470.2|6473.5|6470.5|6473.7|6470.7|6473.1|6470.1|0
1617230100000|2021-03-31 22:35:00|6473.4|6470.4|6473|6470|6473.5|6470.5|6473|6470|0
1617230400000|2021-03-31 22:40:00|6472.9|6469.9|6473.3|6470.3|6473.4|6470.4|6472.9|6469.9|0
1617230700000|2021-03-31 22:45:00|6473.4|6470.4|6472.8|6469.8|6473.5|6470.5|6472.8|6469.8|0
1617231000000|2021-03-31 22:50:00|6472.7|6469.7|6473|6470|6473.2|6470.2|6472.6|6469.6|0
1617231300000|2021-03-31 22:55:00|6473.2|6470.2|6473.3|6470.3|6473.6|6470.6|6473.1|6470.1|0
1617231600000|2021-03-31 23:00:00|6473.2|6470.2|6472.4|6469.4|6473.6|6470.6|6472.4|6469.4|0
1617231900000|2021-03-31 23:05:00|6472.5|6469.5|6472.9|6469.9|6473.2|6470.2|6472.4|6469.4|0
1617232200000|2021-03-31 23:10:00|6473.1|6470.1|6472.9|6469.9|6473.3|6470.3|6472.5|6469.5|0
1617232500000|2021-03-31 23:15:00|6472.8|6469.8|6473|6470|6473.2|6470.2|6472.7|6469.7|0
1617232800000|2021-03-31 23:20:00|6473.1|6470.1|6473.4|6470.4|6474|6471|6473.1|6470.1|0
1617233100000|2021-03-31 23:25:00|6473.5|6470.5|6474.3|6471.3|6474.3|6471.3|6473.3|6470.3|0
1617233400000|2021-03-31 23:30:00|6474.4|6471.4|6475.6|6472.6|6476.1|6473.1|6474.4|6471.4|0
1617233700000|2021-03-31 23:35:00|6475.5|6472.5|6476.2|6473.2|6476.2|6473.2|6475.5|6472.5|0
1617234000000|2021-03-31 23:40:00|6476.1|6473.1|6477|6474|6477|6474|6476.1|6473.1|0
1617234300000|2021-03-31 23:45:00|6476.9|6473.9|6477.6|6474.6|6477.6|6474.6|6476.8|6473.8|0
1617234600000|2021-03-31 23:50:00|6477.5|6474.5|6477.7|6474.7|6478|6475|6477.4|6474.4|0
1617234900000|2021-03-31 23:55:00|6477.6|6474.6|6479.8|6474.8|6479.8|6476|6477.6|6474.6|0
1617235200000|2021-04-01 00:00:00|6480.2|6475.2|6479.3|6474.3|6482.3|6477.3|6479.1|6474.1|0
1617235500000|2021-04-01 00:05:00|6479.4|6474.4|6478.7|6473.7|6479.5|6474.5|6475.6|6470.6|0
1617235800000|2021-04-01 00:10:00|6478.6|6473.6|6478.3|6473.3|6479.4|6474.4|6477.2|6472.2|0
1617236100000|2021-04-01 00:15:00|6478.4|6473.4|6480.2|6475.2|6481.6|6476.6|6478.4|6473.4|0
1617236400000|2021-04-01 00:20:00|6480.3|6475.3|6475.9|6470.9|6480.5|6475.5|6473.4|6468.4|0
1617236700000|2021-04-01 00:25:00|6475.8|6470.8|6476.4|6471.4|6478.2|6473.2|6475.7|6470.7|0
1617237000000|2021-04-01 00:30:00|6476.5|6471.5|6480.2|6475.2|6480.4|6475.4|6476.3|6471.3|0
1617237300000|2021-04-01 00:35:00|6480.1|6475.1|6481.4|6476.4|6483.7|6478.7|6479.4|6474.4|0
1617237600000|2021-04-01 00:40:00|6481.5|6476.5|6481.9|6476.9|6483.2|6478.2|6480.9|6475.9|0
1617237900000|2021-04-01 00:45:00|6481.8|6476.8|6483|6478|6483|6478|6480.1|6475.1|0
1617238200000|2021-04-01 00:50:00|6483.1|6478.1|6482.8|6477.8|6484.1|6479.1|6481.8|6476.8|0
1617238500000|2021-04-01 00:55:00|6482.9|6477.9|6482.4|6477.4|6483.4|6478.4|6481.4|6476.4|0
1617238800000|2021-04-01 01:00:00|6482.2|6477.2|6480.4|6475.4|6482.9|6477.9|6479.3|6474.3|0
1617239100000|2021-04-01 01:05:00|6480.5|6475.5|6481|6476|6482|6477|6480.2|6475.2|0
1617239400000|2021-04-01 01:10:00|6480.9|6475.9|6480.2|6475.2|6481|6476|6480.1|6475.1|0
1617239700000|2021-04-01 01:15:00|6480.1|6475.1|6477.4|6472.4|6480.1|6475.1|6477.3|6472.3|0
1617240000000|2021-04-01 01:20:00|6477.5|6472.5|6480.9|6475.9|6481|6476|6477.3|6472.3|0
1617240300000|2021-04-01 01:25:00|6480.8|6475.8|6481|6476|6482|6477|6479.7|6474.7|0
1617240600000|2021-04-01 01:30:00|6480.9|6475.9|6475.8|6470.8|6481.7|6476.7|6475.6|6470.6|0
1617240900000|2021-04-01 01:35:00|6475.7|6470.7|6476.1|6471.1|6479.2|6474.2|6475.7|6470.7|0
1617241200000|2021-04-01 01:40:00|6476|6471|6474.2|6469.2|6477|6472|6473.5|6468.5|0
1617241500000|2021-04-01 01:45:00|6474.1|6469.1|6475|6470|6476.8|6471.8|6472|6467|0
1617241800000|2021-04-01 01:50:00|6475.1|6470.1|6476.6|6471.6|6476.7|6471.7|6473.9|6468.9|0
1617242100000|2021-04-01 01:55:00|6476.8|6471.8|6477.6|6472.6|6478.5|6473.5|6476.4|6471.4|0
1617242400000|2021-04-01 02:00:00|6477.5|6472.5|6482.8|6477.8|6483.4|6478.4|6477.4|6472.4|0
1617242700000|2021-04-01 02:05:00|6483|6478|6483.3|6478.3|6488.6|6483.6|6483|6478|0
1617243000000|2021-04-01 02:10:00|6483.4|6478.4|6481.7|6476.7|6483.8|6478.8|6480.5|6475.5|0
1617243300000|2021-04-01 02:15:00|6481.8|6476.8|6482.6|6477.6|6484.9|6479.9|6481.6|6476.6|0
1617243600000|2021-04-01 02:20:00|6482.7|6477.7|6483.1|6478.1|6484.5|6479.5|6482.6|6477.6|0
1617243900000|2021-04-01 02:25:00|6483|6478|6480.7|6475.7|6484.4|6479.4|6480.6|6475.6|0
1617244200000|2021-04-01 02:30:00|6480.5|6475.5|6481.9|6476.9|6482.7|6477.7|6480.2|6475.2|0
1617244500000|2021-04-01 02:35:00|6481.8|6476.8|6479.4|6474.4|6482.9|6477.9|6478.6|6473.6|0
1617244800000|2021-04-01 02:40:00|6479.5|6474.5|6480.4|6475.4|6480.7|6475.7|6479.3|6474.3|0
1617245100000|2021-04-01 02:45:00|6480.6|6475.6|6481.1|6476.1|6481.5|6476.5|6480|6475|0
1617245400000|2021-04-01 02:50:00|6481.2|6476.2|6479.1|6474.1|6481.4|6476.4|6477.6|6472.6|0
1617245700000|2021-04-01 02:55:00|6479|6474|6478.4|6473.4|6479.1|6474.1|6475.2|6470.2|0
1617246000000|2021-04-01 03:00:00|6478.6|6473.6|6477.9|6472.9|6479.1|6474.1|6476.7|6471.7|0
1617246300000|2021-04-01 03:05:00|6478.1|6473.1|6478.2|6473.2|6478.3|6473.3|6476.8|6471.8|0
1617246600000|2021-04-01 03:10:00|6478.4|6473.4|6475.5|6470.5|6478.6|6473.6|6475|6470|0
1617246900000|2021-04-01 03:15:00|6475.6|6470.6|6477.2|6472.2|6477.8|6472.8|6475|6470|0
1617247200000|2021-04-01 03:20:00|6477.4|6472.4|6479.1|6474.1|6480.1|6475.1|6477.4|6472.4|0
1617247500000|2021-04-01 03:25:00|6479|6474|6478.4|6473.4|6479.5|6474.5|6478.2|6473.2|0
1617247800000|2021-04-01 03:30:00|6478.5|6473.5|6477.1|6472.1|6480.2|6475.2|6477.1|6472.1|0
1617248100000|2021-04-01 03:35:00|6477|6472|6479.6|6474.6|6480.2|6475.2|6476.6|6471.6|0
1617248400000|2021-04-01 03:40:00|6479.5|6474.5|6479.1|6474.1|6479.6|6474.6|6478.1|6473.1|0
1617248700000|2021-04-01 03:45:00|6479|6474|6479.5|6474.5|6479.5|6474.5|6478.3|6473.3|0
1617249000000|2021-04-01 03:50:00|6479.6|6474.6|6480.9|6475.9|6481.8|6476.8|6479.6|6474.6|0
1617249300000|2021-04-01 03:55:00|6481|6476|6480.5|6475.5|6481.1|6476.1|6480.2|6475.2|0
1617249600000|2021-04-01 04:00:00|6480.4|6475.4|6479.9|6474.9|6482|6477|6479.1|6474.1|0
1617249900000|2021-04-01 04:05:00|6480.2|6475.2|6481.2|6476.2|6481.3|6476.3|6479.8|6474.8|0
1617250200000|2021-04-01 04:10:00|6481.1|6476.1|6480.9|6475.9|6481.6|6476.6|6480.2|6475.2|0
1617250500000|2021-04-01 04:15:00|6481|6476|6481|6476|6481.7|6476.7|6480.9|6475.9|0
1617250800000|2021-04-01 04:20:00|6481.1|6476.1|6482.3|6477.3|6482.4|6477.4|6481|6476|0
1617251100000|2021-04-01 04:25:00|6482.2|6477.2|6482.9|6477.9|6483.4|6478.4|6482|6477|0
1617251400000|2021-04-01 04:30:00|6482.8|6477.8|6483.2|6478.2|6483.5|6478.5|6482.5|6477.5|0
1617251700000|2021-04-01 04:35:00|6483.1|6478.1|6484.7|6479.7|6485.1|6480.1|6482.5|6477.5|0
1617252000000|2021-04-01 04:40:00|6484.8|6479.8|6482|6477|6484.9|6479.9|6482|6477|0
1617252300000|2021-04-01 04:45:00|6482.1|6477.1|6480.9|6475.9|6483.2|6478.2|6480.5|6475.5|0
1617252600000|2021-04-01 04:50:00|6480.8|6475.8|6480.6|6475.6|6481|6476|6478.9|6473.9|0
1617252900000|2021-04-01 04:55:00|6480.5|6475.5|6482.3|6477.3|6482.5|6477.5|6480.1|6475.1|0
1617253200000|2021-04-01 05:00:00|6482.2|6477.2|6483.9|6478.9|6484.4|6479.4|6480.3|6475.3|0
1617253500000|2021-04-01 05:05:00|6483.8|6478.8|6483.2|6478.2|6483.9|6478.9|6481.8|6476.8|0
1617253800000|2021-04-01 05:10:00|6482.9|6477.9|6483.5|6478.5|6484.4|6479.4|6482.3|6477.3|0
1617254100000|2021-04-01 05:15:00|6483.6|6478.6|6484.6|6479.6|6485|6480|6483.4|6478.4|0
1617254400000|2021-04-01 05:20:00|6484.7|6479.7|6485.9|6480.9|6486.8|6481.8|6484.5|6479.5|0
1617254700000|2021-04-01 05:25:00|6486|6481|6485.9|6480.9|6486.4|6481.4|6483.9|6478.9|0
1617255000000|2021-04-01 05:30:00|6485.8|6480.8|6485.3|6480.3|6485.9|6480.9|6483.7|6478.7|0
1617255300000|2021-04-01 05:35:00|6485.2|6480.2|6490.1|6485.1|6490.6|6485.6|6484.7|6479.7|0
1617255600000|2021-04-01 05:40:00|6489.8|6484.8|6489.8|6484.8|6490.7|6485.7|6489|6484|0
1617255900000|2021-04-01 05:45:00|6490|6485|6489.3|6484.3|6491.6|6486.6|6488.7|6483.7|0
1617256200000|2021-04-01 05:50:00|6489.4|6484.4|6488.4|6483.4|6489.8|6484.8|6487.8|6482.8|0
1617256500000|2021-04-01 05:55:00|6488.7|6483.7|6488|6483|6488.7|6483.7|6487|6482|0
1617256800000|2021-04-01 06:00:00|6487.7|6482.7|6487.7|6482.7|6488.7|6483.7|6486.3|6481.3|0
1617257100000|2021-04-01 06:05:00|6487.8|6482.8|6488.5|6483.5|6490.8|6485.8|6487.4|6482.4|0
1617257400000|2021-04-01 06:10:00|6488.4|6483.4|6488.4|6483.4|6489.5|6484.5|6486.4|6481.4|0
1617257700000|2021-04-01 06:15:00|6488.5|6483.5|6492.1|6487.1|6492.3|6487.3|6488.3|6483.3|0
1617258000000|2021-04-01 06:20:00|6491.9|6486.9|6493.8|6488.8|6494.7|6489.7|6491.5|6486.5|0
1617258300000|2021-04-01 06:25:00|6493.6|6488.6|6492.9|6487.9|6494.1|6489.1|6492.8|6487.8|0
1617258600000|2021-04-01 06:30:00|6493|6488|6497.5|6492.5|6499.3|6494.3|6492.9|6487.9|0
1617258900000|2021-04-01 06:35:00|6497.6|6492.6|6500.4|6495.4|6500.7|6495.7|6496.6|6491.6|0
1617259200000|2021-04-01 06:40:00|6500.3|6495.3|6505.4|6500.4|6508.4|6503.4|6500.2|6495.2|0
1617259500000|2021-04-01 06:45:00|6505.2|6500.2|6507.1|6502.1|6507.7|6502.7|6505.2|6500.2|0
1617259800000|2021-04-01 06:50:00|6507|6502|6505.8|6500.8|6507|6502|6504.7|6499.7|0
1617260100000|2021-04-01 06:55:00|6505.6|6500.6|6505.1|6500.1|6505.7|6500.7|6503.8|6498.8|0
1617260400000|2021-04-01 07:00:00|6504.6|6499.6|6504.4|6499.4|6505.5|6500.5|6502|6497|0
1617260700000|2021-04-01 07:05:00|6504.3|6499.3|6509.1|6504.1|6509.6|6504.6|6502.9|6497.9|0
1617261000000|2021-04-01 07:10:00|6508.8|6503.8|6507.7|6502.7|6511.2|6506.2|6505.3|6500.3|0
1617261300000|2021-04-01 07:15:00|6507.8|6502.8|6504.4|6499.4|6507.8|6502.8|6503.6|6498.6|0
1617261600000|2021-04-01 07:20:00|6504.5|6499.5|6512.1|6507.1|6512.5|6507.5|6504.3|6499.3|0
1617261900000|2021-04-01 07:25:00|6512.2|6507.2|6514.2|6509.2|6516.6|6511.6|6510.6|6505.6|0
1617262200000|2021-04-01 07:30:00|6514|6509|6514.2|6509.2|6514.5|6509.5|6511.5|6506.5|0
1617262500000|2021-04-01 07:35:00|6514.1|6509.1|6518.6|6513.6|6518.9|6513.9|6513.2|6508.2|0
1617262800000|2021-04-01 07:40:00|6518.7|6513.7|6528.3|6523.3|6529.6|6524.6|6518.4|6513.4|0
1617263100000|2021-04-01 07:45:00|6528.4|6523.4|6526.3|6521.3|6530.7|6525.7|6526|6521|0
1617263400000|2021-04-01 07:50:00|6526.4|6521.4|6525.4|6520.4|6526.5|6521.5|6523.3|6518.3|0
1617263700000|2021-04-01 07:55:00|6525.5|6520.5|6528.7|6523.7|6529.8|6524.8|6525|6520|0
1617264000000|2021-04-01 08:00:00|6528.9|6523.9|6556.9|6553.9|6556.9|6553.9|6527.5|6522.5|0
1617264300000|2021-04-01 08:05:00|6556.5|6553.5|6558.9|6555.9|6561.2|6558.2|6553.7|6550.7|0
1617264600000|2021-04-01 08:10:00|6558.7|6555.7|6559.7|6556.7|6561.9|6558.9|6557.3|6554.3|0
1617264900000|2021-04-01 08:15:00|6559.4|6556.4|6563|6560|6563.4|6560.4|6559.3|6556.3|0
1617265200000|2021-04-01 08:20:00|6563.3|6560.3|6564|6561|6566.3|6563.3|6563|6560|0
1617265500000|2021-04-01 08:25:00|6563.7|6560.7|6570.1|6567.1|6571.3|6568.3|6563.7|6560.7|0
1617265800000|2021-04-01 08:30:00|6569.8|6566.8|6571.1|6568.1|6571.1|6568.1|6568.9|6565.9|0
1617266100000|2021-04-01 08:35:00|6570.5|6567.5|6568.9|6565.9|6571.6|6568.6|6568.2|6565.2|0
1617266400000|2021-04-01 08:40:00|6568.5|6565.5|6563.6|6560.6|6569.2|6566.2|6561.8|6558.8|0
1617266700000|2021-04-01 08:45:00|6563.9|6560.9|6564.2|6561.2|6565.6|6562.6|6562.3|6559.3|0
1617267000000|2021-04-01 08:50:00|6564.3|6561.3|6563.5|6560.5|6565|6562|6562.4|6559.4|0
1617267300000|2021-04-01 08:55:00|6562.8|6559.8|6567.5|6564.5|6567.8|6564.8|6562.4|6559.4|0
1617267600000|2021-04-01 09:00:00|6567.4|6564.4|6564.9|6561.9|6568.8|6565.8|6564.8|6561.8|0
1617267900000|2021-04-01 09:05:00|6565|6562|6562.6|6559.6|6565.5|6562.5|6560.7|6557.7|0
1617268200000|2021-04-01 09:10:00|6562.4|6559.4|6561.9|6558.9|6565.8|6562.8|6561|6558|0
1617268500000|2021-04-01 09:15:00|6561.8|6558.8|6560.4|6557.4|6563|6560|6560.3|6557.3|0
1617268800000|2021-04-01 09:20:00|6560.2|6557.2|6558.7|6555.7|6562.6|6559.6|6558.3|6555.3|0
1617269100000|2021-04-01 09:25:00|6558.6|6555.6|6558.4|6555.4|6558.7|6555.7|6556.9|6553.9|0
1617269400000|2021-04-01 09:30:00|6558|6555|6560|6557|6560.7|6557.7|6557.8|6554.8|0
1617269700000|2021-04-01 09:35:00|6560.1|6557.1|6563.7|6560.7|6564.8|6561.8|6559.9|6556.9|0
1617270000000|2021-04-01 09:40:00|6563.8|6560.8|6567.5|6564.5|6567.5|6564.5|6563.7|6560.7|0
1617270300000|2021-04-01 09:45:00|6567.6|6564.6|6566.6|6563.6|6569.8|6566.8|6566.4|6563.4|0
1617270600000|2021-04-01 09:50:00|6566.2|6563.2|6566.5|6563.5|6567.1|6564.1|6565.4|6562.4|0
1617270900000|2021-04-01 09:55:00|6566.4|6563.4|6569.8|6566.8|6570.9|6567.9|6566.4|6563.4|0
1617271200000|2021-04-01 10:00:00|6569.7|6566.7|6569.5|6566.5|6570.8|6567.8|6568.6|6565.6|0
1617271500000|2021-04-01 10:05:00|6569.7|6566.7|6566.6|6563.6|6569.9|6566.9|6566.6|6563.6|0
1617271800000|2021-04-01 10:10:00|6566.7|6563.7|6565.1|6562.1|6566.8|6563.8|6564.6|6561.6|0
1617272100000|2021-04-01 10:15:00|6565.3|6562.3|6564.8|6561.8|6566.8|6563.8|6563.6|6560.6|0
1617272400000|2021-04-01 10:20:00|6564.7|6561.7|6564.6|6561.6|6565.1|6562.1|6562.9|6559.9|0
1617272700000|2021-04-01 10:25:00|6564.8|6561.8|6561.4|6558.4|6565.1|6562.1|6561.4|6558.4|0
1617273000000|2021-04-01 10:30:00|6561.5|6558.5|6561.3|6558.3|6562.1|6559.1|6560.9|6557.9|0
1617273300000|2021-04-01 10:35:00|6561.7|6558.7|6561.1|6558.1|6562.5|6559.5|6559.4|6556.4|0
1617273600000|2021-04-01 10:40:00|6561|6558|6560.7|6557.7|6562.7|6559.7|6559.7|6556.7|0
1617273900000|2021-04-01 10:45:00|6560.6|6557.6|6562.6|6559.6|6562.9|6559.9|6559.8|6556.8|0
1617274200000|2021-04-01 10:50:00|6562.5|6559.5|6560.3|6557.3|6562.9|6559.9|6560.2|6557.2|0
1617274500000|2021-04-01 10:55:00|6560.4|6557.4|6560.5|6557.5|6562.7|6559.7|6559.9|6556.9|0
1617274800000|2021-04-01 11:00:00|6557.5|6554.5|6558.6|6555.6|6559.1|6556.1|6555.7|6552.7|0
1617275100000|2021-04-01 11:05:00|6558.8|6555.8|6563.8|6560.8|6563.8|6560.8|6558.8|6555.8|0
1617275400000|2021-04-01 11:10:00|6563.9|6560.9|6563.4|6560.4|6564.1|6561.1|6562.2|6559.2|0
1617275700000|2021-04-01 11:15:00|6563.5|6560.5|6564.7|6561.7|6564.9|6561.9|6562.8|6559.8|0
1617276000000|2021-04-01 11:20:00|6564.5|6561.5|6565|6562|6565.5|6562.5|6564|6561|0
1617276300000|2021-04-01 11:25:00|6564.9|6561.9|6565.2|6562.2|6567.6|6564.6|6564.7|6561.7|0
1617276600000|2021-04-01 11:30:00|6565.1|6562.1|6568.4|6565.4|6568.4|6565.4|6564.7|6561.7|0
1617276900000|2021-04-01 11:35:00|6568.8|6565.8|6567.4|6564.4|6569.5|6566.5|6565.8|6562.8|0
1617277200000|2021-04-01 11:40:00|6567.3|6564.3|6565.9|6562.9|6567.8|6564.8|6565.9|6562.9|0
1617277500000|2021-04-01 11:45:00|6565.7|6562.7|6567|6564|6567.9|6564.9|6564.6|6561.6|0
1617277800000|2021-04-01 11:50:00|6567.1|6564.1|6569|6566|6569|6566|6566.5|6563.5|0
1617278100000|2021-04-01 11:55:00|6569.1|6566.1|6569.6|6566.6|6570.1|6567.1|6568|6565|0
1617278400000|2021-04-01 12:00:00|6569.9|6566.9|6572.9|6569.9|6573.1|6570.1|6568.7|6565.7|0
1617278700000|2021-04-01 12:05:00|6573.1|6570.1|6576.1|6573.1|6576.9|6573.9|6572.3|6569.3|0
1617279000000|2021-04-01 12:10:00|6576.2|6573.2|6576.2|6573.2|6577.4|6574.4|6574.8|6571.8|0
1617279300000|2021-04-01 12:15:00|6576.4|6573.4|6575.8|6572.8|6577.5|6574.5|6575.6|6572.6|0
1617279600000|2021-04-01 12:20:00|6575.7|6572.7|6579.1|6576.1|6579.5|6576.5|6575.6|6572.6|0
1617279900000|2021-04-01 12:25:00|6578.9|6575.9|6579.3|6576.3|6580.2|6577.2|6578.9|6575.9|0
1617280200000|2021-04-01 12:30:00|6579.4|6576.4|6582.3|6579.3|6582.6|6579.6|6579.4|6576.4|0
1617280500000|2021-04-01 12:35:00|6582.6|6579.6|6580.2|6577.2|6583.1|6580.1|6579.9|6576.9|0
1617280800000|2021-04-01 12:40:00|6580.3|6577.3|6578.9|6575.9|6581.5|6578.5|6578.4|6575.4|0
1617281100000|2021-04-01 12:45:00|6578.8|6575.8|6579|6576|6580.3|6577.3|6578.2|6575.2|0
1617281400000|2021-04-01 12:50:00|6578.9|6575.9|6580.5|6577.5|6580.6|6577.6|6578.5|6575.5|0
1617281700000|2021-04-01 12:55:00|6580.7|6577.7|6578.5|6575.5|6582.3|6579.3|6578|6575|0
1617282000000|2021-04-01 13:00:00|6578.6|6575.6|6585.2|6582.2|6586.3|6583.3|6578.1|6575.1|0
1617282300000|2021-04-01 13:05:00|6586.8|6583.8|6581.7|6578.7|6587.8|6584.8|6580.9|6577.9|0
1617282600000|2021-04-01 13:10:00|6581.4|6578.4|6582.5|6579.5|6583.4|6580.4|6581.4|6578.4|0
1617282900000|2021-04-01 13:15:00|6582.4|6579.4|6579.3|6576.3|6582.9|6579.9|6579.1|6576.1|0
1617283200000|2021-04-01 13:20:00|6579.4|6576.4|6579.5|6576.5|6581|6578|6578.5|6575.5|0
1617283500000|2021-04-01 13:25:00|6579.1|6576.1|6587.6|6584.6|6589.3|6586.3|6579.1|6576.1|0
1617283800000|2021-04-01 13:30:00|6588.6|6585.6|6595.8|6594|6607.2|6605.4|6578.5|6576.7|0
1617284100000|2021-04-01 13:35:00|6595.5|6593.7|6617.9|6616.1|6619.5|6617.7|6592.6|6590.8|0
1617284400000|2021-04-01 13:40:00|6618.3|6616.5|6614.6|6612.8|6620.3|6618.5|6606.5|6604.7|0
1617284700000|2021-04-01 13:45:00|6615.9|6614.1|6617.3|6615.5|6630.7|6628.9|6613.4|6611.6|0
1617285000000|2021-04-01 13:50:00|6617.1|6615.3|6617.7|6615.9|6627.9|6626.1|6614.3|6612.5|0
1617285300000|2021-04-01 13:55:00|6617.6|6615.8|6610.2|6608.4|6622.2|6620.4|6605.9|6604.1|0
1617285600000|2021-04-01 14:00:00|6610.1|6608.3|6579.8|6578|6610.3|6608.5|6575.1|6573.3|0
1617285900000|2021-04-01 14:05:00|6579.4|6577.6|6596.9|6595.1|6602|6600.2|6572.4|6570.6|0
1617286200000|2021-04-01 14:10:00|6597.4|6595.6|6599.9|6598.1|6602.9|6601.1|6594.8|6593|0
1617286500000|2021-04-01 14:15:00|6600|6598.2|6595.4|6593.6|6602|6600.2|6594.6|6592.8|0
1617286800000|2021-04-01 14:20:00|6595.1|6593.3|6586.5|6584.7|6595.7|6593.9|6585.8|6584|0
1617287100000|2021-04-01 14:25:00|6586.3|6584.5|6586.3|6584.5|6590.6|6588.8|6581.2|6579.4|0
1617287400000|2021-04-01 14:30:00|6587.8|6586|6574.6|6572.8|6591.1|6589.3|6572.8|6571|0
1617287700000|2021-04-01 14:35:00|6574.8|6573|6572.4|6570.6|6582.3|6580.5|6570.7|6568.9|0
1617288000000|2021-04-01 14:40:00|6572.3|6570.5|6583.2|6581.4|6587.6|6585.8|6570.8|6569|0
1617288300000|2021-04-01 14:45:00|6583.3|6581.5|6569.5|6567.7|6584.1|6582.3|6569.5|6567.7|0
1617288600000|2021-04-01 14:50:00|6569.4|6567.6|6561.2|6559.4|6574.4|6572.6|6559.1|6557.3|0
1617288900000|2021-04-01 14:55:00|6561.3|6559.5|6565.3|6563.5|6565.4|6563.6|6557.5|6555.7|0
1617289200000|2021-04-01 15:00:00|6564.8|6563|6570.4|6568.6|6573|6571.2|6564.7|6562.9|0
1617289500000|2021-04-01 15:05:00|6570.3|6568.5|6559.6|6557.8|6570.3|6568.5|6553.6|6551.8|0
1617289800000|2021-04-01 15:10:00|6559.7|6557.9|6554.7|6552.9|6561.8|6560|6553.4|6551.6|0
1617290100000|2021-04-01 15:15:00|6554.9|6553.1|6549.6|6547.8|6556.5|6554.7|6543.5|6541.7|0
1617290400000|2021-04-01 15:20:00|6549.1|6547.3|6553.4|6551.6|6561.4|6559.6|6548.7|6546.9|0
1617290700000|2021-04-01 15:25:00|6552.8|6551|6567.2|6565.4|6567.3|6565.5|6551.2|6549.4|0
1617291000000|2021-04-01 15:30:00|6567.3|6565.5|6563.1|6561.3|6568.9|6567.1|6562.8|6561|0
1617291300000|2021-04-01 15:35:00|6563.3|6561.5|6552.7|6550.9|6564.3|6562.5|6552.4|6550.6|0
1617291600000|2021-04-01 15:40:00|6552.6|6550.8|6551.6|6549.8|6556.1|6554.3|6545.5|6543.7|0
1617291900000|2021-04-01 15:45:00|6552.2|6550.4|6555.5|6553.7|6559|6557.2|6546.7|6544.9|0
1617292200000|2021-04-01 15:50:00|6556.3|6554.5|6551|6549.2|6557.8|6556|6548.9|6547.1|0
1617292500000|2021-04-01 15:55:00|6550.9|6549.1|6551.7|6549.9|6557.3|6555.5|6550.3|6548.5|0
1617292800000|2021-04-01 16:00:00|6550.1|6548.3|6553.9|6552.1|6557.2|6555.4|6547.3|6545.5|0
1617293100000|2021-04-01 16:05:00|6554|6552.2|6557.3|6555.5|6560.4|6558.6|6552.4|6550.6|0
1617293400000|2021-04-01 16:10:00|6557.1|6555.3|6561.1|6559.3|6561.3|6559.5|6554.3|6552.5|0
1617293700000|2021-04-01 16:15:00|6561.2|6559.4|6569.8|6568|6569.9|6568.1|6557.9|6556.1|0
1617294000000|2021-04-01 16:20:00|6569.3|6567.5|6568|6566.2|6570.4|6568.6|6565.7|6563.9|0
1617294300000|2021-04-01 16:25:00|6568.3|6566.5|6571.5|6569.7|6572.5|6570.7|6567.9|6566.1|0
1617294600000|2021-04-01 16:30:00|6571.7|6569.9|6563.2|6561.4|6573.1|6571.3|6563.2|6561.4|0
1617294900000|2021-04-01 16:35:00|6563.4|6561.6|6563.5|6561.7|6565.5|6563.7|6559.2|6557.4|0
1617295200000|2021-04-01 16:40:00|6563.6|6561.8|6565.6|6563.8|6566.2|6564.4|6560.6|6558.8|0
1617295500000|2021-04-01 16:45:00|6565.9|6564.1|6561.4|6559.6|6569.7|6567.9|6561.4|6559.6|0
1617295800000|2021-04-01 16:50:00|6561.2|6559.4|6562.8|6561|6566.2|6564.4|6557.7|6555.9|0
1617296100000|2021-04-01 16:55:00|6562.9|6561.1|6564.1|6562.3|6565.1|6563.3|6561.5|6559.7|0
1617296400000|2021-04-01 17:00:00|6564.3|6562.5|6560.8|6559|6568.1|6566.3|6559.2|6557.4|0
1617296700000|2021-04-01 17:05:00|6560.7|6558.9|6552.2|6550.4|6561.9|6560.1|6551.9|6550.1|0
1617297000000|2021-04-01 17:10:00|6551.9|6550.1|6553.1|6551.3|6553.8|6552|6549.5|6547.7|0
1617297300000|2021-04-01 17:15:00|6553.3|6551.5|6542.6|6540.8|6554.4|6552.6|6542|6540.2|0
1617297600000|2021-04-01 17:20:00|6542.8|6541|6538.8|6537|6548|6546.2|6538.8|6537|0
1617297900000|2021-04-01 17:25:00|6538.4|6536.6|6534.4|6532.6|6540.1|6538.3|6533.7|6531.9|0
1617298200000|2021-04-01 17:30:00|6533.9|6532.1|6544.8|6543|6545.3|6543.5|6533.3|6531.5|0
1617298500000|2021-04-01 17:35:00|6545|6543.2|6548.2|6546.4|6549.1|6547.3|6543.7|6541.9|0
1617298800000|2021-04-01 17:40:00|6548.5|6546.7|6551.9|6550.1|6552.7|6550.9|6548|6546.2|0
1617299100000|2021-04-01 17:45:00|6551.7|6549.9|6548|6546.2|6553.2|6551.4|6544.8|6543|0
1617299400000|2021-04-01 17:50:00|6547.9|6546.1|6550.6|6548.8|6554.5|6552.7|6547.6|6545.8|0
1617299700000|2021-04-01 17:55:00|6550.5|6548.7|6550|6548.2|6552|6550.2|6548.3|6546.5|0
1617300000000|2021-04-01 18:00:00|6549.9|6548.1|6548.8|6547|6550.6|6548.8|6546.3|6544.5|0
1617300300000|2021-04-01 18:05:00|6548.9|6547.1|6547|6545.2|6551.1|6549.3|6546.1|6544.3|0
1617300600000|2021-04-01 18:10:00|6546.8|6545|6557.2|6555.4|6558.2|6556.4|6546.5|6544.7|0
1617300900000|2021-04-01 18:15:00|6556.8|6555|6554.4|6552.6|6557.1|6555.3|6552.2|6550.4|0
1617301200000|2021-04-01 18:20:00|6554.6|6552.8|6558.9|6557.1|6559.3|6557.5|6554.3|6552.5|0
1617301500000|2021-04-01 18:25:00|6559.1|6557.3|6565.9|6564.1|6566.5|6564.7|6559|6557.2|0
1617301800000|2021-04-01 18:30:00|6566.3|6564.5|6563.5|6561.7|6569.7|6567.9|6562.7|6560.9|0
1617302100000|2021-04-01 18:35:00|6563.2|6561.4|6565.1|6563.3|6566.3|6564.5|6560.1|6558.3|0
1617302400000|2021-04-01 18:40:00|6565|6563.2|6565.9|6564.1|6565.9|6564.1|6560.6|6558.8|0
1617302700000|2021-04-01 18:45:00|6565.8|6564|6560.8|6559|6567|6565.2|6558.9|6557.1|0
1617303000000|2021-04-01 18:50:00|6560.7|6558.9|6562.2|6560.4|6563.9|6562.1|6559.1|6557.3|0
1617303300000|2021-04-01 18:55:00|6562.3|6560.5|6563.4|6561.6|6565.4|6563.6|6561.8|6560|0
1617303600000|2021-04-01 19:00:00|6563.1|6561.3|6560.1|6558.3|6566.1|6564.3|6557.7|6555.9|0
1617303900000|2021-04-01 19:05:00|6560.3|6558.5|6559.1|6557.3|6560.3|6558.5|6552|6550.2|0
1617304200000|2021-04-01 19:10:00|6559|6557.2|6551.3|6549.5|6559.9|6558.1|6550.1|6548.3|0
1617304500000|2021-04-01 19:15:00|6551|6549.2|6553.8|6552|6555.6|6553.8|6550.4|6548.6|0
1617304800000|2021-04-01 19:20:00|6553.6|6551.8|6549|6547.2|6554.4|6552.6|6548.6|6546.8|0
1617305100000|2021-04-01 19:25:00|6548.9|6547.1|6552.5|6550.7|6552.5|6550.7|6547.1|6545.3|0
1617305400000|2021-04-01 19:30:00|6552.1|6550.3|6559.7|6557.9|6561.5|6559.7|6552.1|6550.3|0
1617305700000|2021-04-01 19:35:00|6559|6557.2|6556.1|6554.3|6559.7|6557.9|6553.6|6551.8|0
1617306000000|2021-04-01 19:40:00|6556.2|6554.4|6555.6|6553.8|6559.4|6557.6|6554.4|6552.6|0
1617306300000|2021-04-01 19:45:00|6555.5|6553.7|6561.3|6559.5|6563.3|6561.5|6554.7|6552.9|0
1617306600000|2021-04-01 19:50:00|6562.8|6561|6564.8|6563|6564.8|6563|6558.6|6556.8|0
1617306900000|2021-04-01 19:55:00|6565.2|6563.4|6565.6|6563.8|6568.7|6566.9|6562.1|6560.3|0
1617307200000|2021-04-01 20:00:00|6566.2|6563.2|6567.9|6564.9|6569.7|6566.7|6566.2|6563.2|0
1617307500000|2021-04-01 20:05:00|6567.8|6564.8|6570.1|6567.1|6570.1|6567.1|6567.3|6564.3|0
1617307800000|2021-04-01 20:10:00|6570|6567|6568.8|6565.8|6571.2|6568.2|6568.6|6565.6|0
1617308100000|2021-04-01 20:15:00|6568.9|6565.9|6568.7|6565.7|6569.5|6566.5|6567.7|6564.7|0
1617308400000|2021-04-01 20:20:00|6568.8|6565.8|6568.1|6565.1|6569|6566|6567.9|6564.9|0
1617308700000|2021-04-01 20:25:00|6568.2|6565.2|6567.3|6564.3|6568.2|6565.2|6566.9|6563.9|0
1617309000000|2021-04-01 20:30:00|6566.9|6563.9|6564.3|6561.3|6566.9|6563.9|6564.1|6561.1|0
1617309300000|2021-04-01 20:35:00|6564.4|6561.4|6566.7|6563.7|6566.7|6563.7|6564.1|6561.1|0
1617309600000|2021-04-01 20:40:00|6566.5|6563.5|6566.3|6563.3|6566.8|6563.8|6566.1|6563.1|0
1617309900000|2021-04-01 20:45:00|6566.4|6563.4|6566.5|6563.5|6566.9|6563.9|6566|6563|0
1617310200000|2021-04-01 20:50:00|6566.4|6563.4|6565.4|6562.4|6566.5|6563.5|6565.1|6562.1|0
1617310500000|2021-04-01 20:55:00|6565.5|6562.5|6564.9|6561.9|6565.5|6562.5|6564.7|6561.7|0
1617310800000|2021-04-01 21:00:00|6565|6562|6564.3|6561.3|6565.2|6562.2|6564.2|6561.2|0
1617311100000|2021-04-01 21:05:00|6564.2|6561.2|6565.1|6562.1|6565.4|6562.4|6564.1|6561.1|0
1617311400000|2021-04-01 21:10:00|6565.2|6562.2|6565.2|6562.2|6565.3|6562.3|6564.5|6561.5|0
1617311700000|2021-04-01 21:15:00|6565|6562|6564.9|6561.9|6565.1|6562.1|6564.5|6561.5|0
1617312000000|2021-04-01 21:20:00|6565|6562|6564.9|6561.9|6565.2|6562.2|6564.7|6561.7|0
1617312300000|2021-04-01 21:25:00|6564.8|6561.8|6564.6|6561.6|6565.1|6562.1|6564|6561|0
1617312600000|2021-04-01 21:30:00|6564.8|6561.8|6565.1|6562.1|6565.2|6562.2|6564.7|6561.7|0
1617312900000|2021-04-01 21:35:00|6565.4|6562.4|6566.2|6563.2|6566.4|6563.4|6565.4|6562.4|0
1617313200000|2021-04-01 21:40:00|6566.1|6563.1|6565.8|6562.8|6566.1|6563.1|6565.5|6562.5|0
1617313500000|2021-04-01 21:45:00|6565.5|6562.5|6566|6563|6566|6563|6564.9|6561.9|0
1617313800000|2021-04-01 21:50:00|6565.9|6562.9|6566.4|6563.4|6566.4|6563.4|6565.4|6562.4|0
1617314100000|2021-04-01 21:55:00|6566.3|6563.3|6566.5|6563.5|6566.7|6563.7|6565.8|6562.8|0
1617314400000|2021-04-01 22:00:00|6566.4|6563.4|6564.8|6561.8|6566.7|6563.7|6564.8|6561.8|0
1617314700000|2021-04-01 22:05:00|6564.7|6561.7|6566.1|6563.1|6566.3|6563.3|6564.7|6561.7|0
1617315000000|2021-04-01 22:10:00|6566|6563|6565.6|6562.6|6566.1|6563.1|6565.3|6562.3|0
1617315300000|2021-04-01 22:15:00|6565.3|6562.3|6565.5|6562.5|6565.7|6562.7|6565.1|6562.1|0
1617315600000|2021-04-01 22:20:00|6565.6|6562.6|6565|6562|6565.6|6562.6|6565|6562|0
1617315900000|2021-04-01 22:25:00|6565.1|6562.1|6565|6562|6565.2|6562.2|6564.7|6561.7|0
1617316200000|2021-04-01 22:30:00|6564.9|6561.9|6565.7|6562.7|6566|6563|6564.9|6561.9|0
1617316500000|2021-04-01 22:35:00|6565.8|6562.8|6566.8|6563.8|6566.9|6563.9|6565.8|6562.8|0
1617316800000|2021-04-01 22:40:00|6566.6|6563.6|6566.8|6563.8|6567|6564|6566.5|6563.5|0
1617317100000|2021-04-01 22:45:00|6566.5|6563.5|6566.1|6563.1|6566.9|6563.9|6566|6563|0
1617317400000|2021-04-01 22:50:00|6566|6563|6565.6|6562.6|6566|6563|6565.6|6562.6|0
1617317700000|2021-04-01 22:55:00|6565.3|6562.3|6566.1|6563.1|6566.1|6563.1|6565.1|6562.1|0
1617318000000|2021-04-01 23:00:00|6566.2|6563.2|6565.9|6562.9|6566.5|6563.5|6565.7|6562.7|0
1617318300000|2021-04-01 23:05:00|6566|6563|6566.8|6563.8|6566.9|6563.9|6565.8|6562.8|0
1617318600000|2021-04-01 23:10:00|6566.7|6563.7|6566.8|6563.8|6566.9|6563.9|6566.3|6563.3|0
1617318900000|2021-04-01 23:15:00|6566.7|6563.7|6567.3|6564.3|6567.4|6564.4|6566.7|6563.7|0
1617319200000|2021-04-01 23:20:00|6567.2|6564.2|6567.3|6564.3|6567.4|6564.4|6566.9|6563.9|0
1617319500000|2021-04-01 23:25:00|6567.4|6564.4|6567.3|6564.3|6567.8|6564.8|6567.3|6564.3|0
1617319800000|2021-04-01 23:30:00|6567.5|6564.5|6568.1|6565.1|6568.7|6565.7|6567.4|6564.4|0
1617320100000|2021-04-01 23:35:00|6567.9|6564.9|6569.4|6566.4|6569.4|6566.4|6567.8|6564.8|0
1617320400000|2021-04-01 23:40:00|6569.3|6566.3|6569|6566|6569.8|6566.8|6568.7|6565.7|0
1617320700000|2021-04-01 23:45:00|6569.3|6566.3|6568.4|6565.4|6569.6|6566.6|6568.4|6565.4|0
1617321000000|2021-04-01 23:50:00|6568.5|6565.5|6568.2|6565.2|6568.6|6565.6|6567|6564|0
1617321300000|2021-04-01 23:55:00|6568.1|6565.1|6570.3|6565.3|6570.3|6567|6568|6565|0
1617321600000|2021-04-02 00:00:00|6569.4|6564.4|6570.4|6565.4|6571.2|6566.2|6569.3|6564.3|0
1617321900000|2021-04-02 00:05:00|6570.6|6565.6|6574.1|6569.1|6575.4|6570.4|6570.3|6565.3|0
1617322200000|2021-04-02 00:10:00|6574.2|6569.2|6572.9|6567.9|6574.4|6569.4|6572.2|6567.2|0
1617322500000|2021-04-02 00:15:00|6573|6568|6572.2|6567.2|6573.7|6568.7|6572.2|6567.2|0
1617322800000|2021-04-02 00:20:00|6572.4|6567.4|6570.4|6565.4|6572.9|6567.9|6570.3|6565.3|0
1617323100000|2021-04-02 00:25:00|6570.3|6565.3|6569.6|6564.6|6570.4|6565.4|6568.8|6563.8|0
1617323400000|2021-04-02 00:30:00|6569.7|6564.7|6569.9|6564.9|6570|6565|6568.9|6563.9|0
1617323700000|2021-04-02 00:35:00|6570.1|6565.1|6571.5|6566.5|6573|6568|6569.8|6564.8|0
1617324000000|2021-04-02 00:40:00|6571.6|6566.6|6571.3|6566.3|6572.5|6567.5|6571|6566|0
1617324300000|2021-04-02 00:45:00|6571.4|6566.4|6571.1|6566.1|6571.8|6566.8|6570.9|6565.9|0
1617324600000|2021-04-02 00:50:00|6571|6566|6571.2|6566.2|6572.1|6567.1|6569.9|6564.9|0
1617324900000|2021-04-02 00:55:00|6571.3|6566.3|6569.4|6564.4|6571.3|6566.3|6569.3|6564.3|0
1617325200000|2021-04-02 01:00:00|6569.2|6564.2|6570.6|6565.6|6571.1|6566.1|6569.2|6564.2|0
1617325500000|2021-04-02 01:05:00|6570.5|6565.5|6570.5|6565.5|6571.2|6566.2|6569.9|6564.9|0
1617325800000|2021-04-02 01:10:00|6570.6|6565.6|6571.4|6566.4|6572.5|6567.5|6570.5|6565.5|0
1617326100000|2021-04-02 01:15:00|6571.3|6566.3|6570.3|6565.3|6571.4|6566.4|6569.4|6564.4|0
1617326400000|2021-04-02 01:20:00|6570.4|6565.4|6570.8|6565.8|6571.1|6566.1|6570.3|6565.3|0
1617326700000|2021-04-02 01:25:00|6570.7|6565.7|6570.6|6565.6|6570.7|6565.7|6570.1|6565.1|0
1617327000000|2021-04-02 01:30:00|6570.5|6565.5|6570.3|6565.3|6571|6566|6570.2|6565.2|0
1617327300000|2021-04-02 01:35:00|6570.4|6565.4|6568.3|6563.3|6570.6|6565.6|6567.4|6562.4|0
1617327600000|2021-04-02 01:40:00|6568.4|6563.4|6568.2|6563.2|6569.6|6564.6|6567.6|6562.6|0
1617327900000|2021-04-02 01:45:00|6568.1|6563.1|6568.6|6563.6|6569.2|6564.2|6567.7|6562.7|0
1617328200000|2021-04-02 01:50:00|6568.5|6563.5|6568.9|6563.9|6569|6564|6567.8|6562.8|0
1617328500000|2021-04-02 01:55:00|6568.8|6563.8|6568.9|6563.9|6569.4|6564.4|6568.5|6563.5|0
1617328800000|2021-04-02 02:00:00|6568.8|6563.8|6569.3|6564.3|6569.5|6564.5|6568.7|6563.7|0
1617329100000|2021-04-02 02:05:00|6569.2|6564.2|6568.2|6563.2|6569.4|6564.4|6567.9|6562.9|0
1617329400000|2021-04-02 02:10:00|6568.3|6563.3|6569.3|6564.3|6569.3|6564.3|6567.7|6562.7|0
1617329700000|2021-04-02 02:15:00|6569.2|6564.2|6570.6|6565.6|6570.9|6565.9|6569.1|6564.1|0
1617330000000|2021-04-02 02:20:00|6570.7|6565.7|6570.6|6565.6|6570.9|6565.9|6570.1|6565.1|0
1617330300000|2021-04-02 02:25:00|6570.5|6565.5|6570.8|6565.8|6570.8|6565.8|6570.3|6565.3|0
1617330600000|2021-04-02 02:30:00|6570.7|6565.7|6573.4|6568.4|6573.5|6568.5|6570.4|6565.4|0
1617330900000|2021-04-02 02:35:00|6573.3|6568.3|6579.4|6574.4|6582|6577|6573.3|6568.3|0
1617331200000|2021-04-02 02:40:00|6579.5|6574.5|6580.5|6575.5|6580.5|6575.5|6579|6574|0
1617331500000|2021-04-02 02:45:00|6580.4|6575.4|6581.4|6576.4|6581.8|6576.8|6579.6|6574.6|0
1617331800000|2021-04-02 02:50:00|6581.3|6576.3|6579.2|6574.2|6581.3|6576.3|6578.6|6573.6|0
1617332100000|2021-04-02 02:55:00|6579.1|6574.1|6579|6574|6579.6|6574.6|6578.2|6573.2|0
1617332400000|2021-04-02 03:00:00|6579.1|6574.1|6578.2|6573.2|6579.1|6574.1|6577.5|6572.5|0
1617332700000|2021-04-02 03:05:00|6578.1|6573.1|6578.1|6573.1|6578.6|6573.6|6577.3|6572.3|0
1617333000000|2021-04-02 03:10:00|6578.4|6573.4|6576.5|6571.5|6578.8|6573.8|6576.1|6571.1|0
1617333300000|2021-04-02 03:15:00|6576.4|6571.4|6576.3|6571.3|6576.5|6571.5|6574.2|6569.2|0
1617333600000|2021-04-02 03:20:00|6576.1|6571.1|6575.7|6570.7|6576.9|6571.9|6575.6|6570.6|0
1617333900000|2021-04-02 03:25:00|6575.8|6570.8|6575.6|6570.6|6575.8|6570.8|6575|6570|0
1617334200000|2021-04-02 03:30:00|6575.4|6570.4|6575.3|6570.3|6575.8|6570.8|6574.9|6569.9|0
1617334500000|2021-04-02 03:35:00|6575.2|6570.2|6574.9|6569.9|6575.3|6570.3|6574.4|6569.4|0
1617334800000|2021-04-02 03:40:00|6574.8|6569.8|6575.8|6570.8|6576.1|6571.1|6574.8|6569.8|0
1617335100000|2021-04-02 03:45:00|6575.9|6570.9|6575.7|6570.7|6576.6|6571.6|6575.4|6570.4|0
1617335400000|2021-04-02 03:50:00|6575.6|6570.6|6575.6|6570.6|6576|6571|6575.3|6570.3|0
1617335700000|2021-04-02 03:55:00|6575.9|6570.9|6576.2|6571.2|6576.5|6571.5|6575.7|6570.7|0
1617336000000|2021-04-02 04:00:00|6576.1|6571.1|6576.1|6571.1|6576.2|6571.2|6575.6|6570.6|0
1617336300000|2021-04-02 04:05:00|6576|6571|6576.8|6571.8|6577.4|6572.4|6575.9|6570.9|0
1617336600000|2021-04-02 04:10:00|6576.7|6571.7|6577.4|6572.4|6578.4|6573.4|6576.5|6571.5|0
1617336900000|2021-04-02 04:15:00|6577.3|6572.3|6578.4|6573.4|6578.5|6573.5|6577.1|6572.1|0
1617337200000|2021-04-02 04:20:00|6578.2|6573.2|6578.6|6573.6|6578.9|6573.9|6578.1|6573.1|0
1617337500000|2021-04-02 04:25:00|6578.5|6573.5|6578.1|6573.1|6578.6|6573.6|6577.6|6572.6|0
1617337800000|2021-04-02 04:30:00|6578|6573|6577.1|6572.1|6578.1|6573.1|6576.3|6571.3|0
1617338100000|2021-04-02 04:35:00|6576.9|6571.9|6577.8|6572.8|6577.8|6572.8|6576.5|6571.5|0
1617338400000|2021-04-02 04:40:00|6577.7|6572.7|6577.8|6572.8|6577.8|6572.8|6577.4|6572.4|0
1617338700000|2021-04-02 04:45:00|6578|6573|6577.7|6572.7|6578.2|6573.2|6577.5|6572.5|0
1617339000000|2021-04-02 04:50:00|6577.8|6572.8|6577.5|6572.5|6577.8|6572.8|6576.9|6571.9|0
1617339300000|2021-04-02 04:55:00|6577.4|6572.4|6578.5|6573.5|6579.1|6574.1|6577.3|6572.3|0
1617339600000|2021-04-02 05:00:00|6578.4|6573.4|6576.4|6571.4|6578.5|6573.5|6576.1|6571.1|0
1617339900000|2021-04-02 05:05:00|6576.5|6571.5|6575.2|6570.2|6576.5|6571.5|6574.7|6569.7|0
1617340200000|2021-04-02 05:10:00|6575|6570|6574.1|6569.1|6575.3|6570.3|6573|6568|0
1617340500000|2021-04-02 05:15:00|6574|6569|6574.1|6569.1|6574.9|6569.9|6573.6|6568.6|0
1617340800000|2021-04-02 05:20:00|6574.2|6569.2|6573.6|6568.6|6574.2|6569.2|6573.1|6568.1|0
1617341100000|2021-04-02 05:25:00|6573.7|6568.7|6574.5|6569.5|6574.5|6569.5|6573.1|6568.1|0
1617341400000|2021-04-02 05:30:00|6574.4|6569.4|6574.4|6569.4|6574.7|6569.7|6573.8|6568.8|0
1617341700000|2021-04-02 05:35:00|6574.3|6569.3|6571.4|6566.4|6574.5|6569.5|6569.4|6564.4|0
1617342000000|2021-04-02 05:40:00|6570.9|6565.9|6569.3|6564.3|6571.2|6566.2|6568.4|6563.4|0
1617342300000|2021-04-02 05:45:00|6569|6564|6569.3|6564.3|6570.2|6565.2|6568.6|6563.6|0
1617342600000|2021-04-02 05:50:00|6569.2|6564.2|6572|6567|6572.1|6567.1|6569.1|6564.1|0
1617342900000|2021-04-02 05:55:00|6571.9|6566.9|6570.6|6565.6|6572.1|6567.1|6570.4|6565.4|0
1617343200000|2021-04-02 06:00:00|6570.7|6565.7|6572.2|6567.2|6572.3|6567.3|6570.7|6565.7|0
1617343500000|2021-04-02 06:05:00|6572.3|6567.3|6573|6568|6573.7|6568.7|6570.4|6565.4|0
1617343800000|2021-04-02 06:10:00|6573.1|6568.1|6573.5|6568.5|6574.2|6569.2|6573|6568|0
1617344100000|2021-04-02 06:15:00|6573.7|6568.7|6573.3|6568.3|6574.7|6569.7|6573|6568|0
1617344400000|2021-04-02 06:20:00|6573.2|6568.2|6573.1|6568.1|6573.6|6568.6|6572.5|6567.5|0
1617344700000|2021-04-02 06:25:00|6573.2|6568.2|6572.3|6567.3|6573.5|6568.5|6571.8|6566.8|0
1617345000000|2021-04-02 06:30:00|6572.1|6567.1|6572.7|6567.7|6573|6568|6572|6567|0
1617345300000|2021-04-02 06:35:00|6572.8|6567.8|6573|6568|6573.2|6568.2|6572.4|6567.4|0
1617345600000|2021-04-02 06:40:00|6572.9|6567.9|6573.6|6568.6|6574|6569|6572.9|6567.9|0
1617345900000|2021-04-02 06:45:00|6573.7|6568.7|6573.1|6568.1|6574.3|6569.3|6573.1|6568.1|0
1617346200000|2021-04-02 06:50:00|6573.3|6568.3|6573|6568|6573.3|6568.3|6572.7|6567.7|0
1617346500000|2021-04-02 06:55:00|6573.1|6568.1|6572.8|6567.8|6573.1|6568.1|6572.4|6567.4|0
1617346800000|2021-04-02 07:00:00|6572.7|6567.7|6574.4|6569.4|6574.7|6569.7|6572.5|6567.5|0
1617347100000|2021-04-02 07:05:00|6574.2|6569.2|6574.1|6569.1|6574.7|6569.7|6573.7|6568.7|0
1617347400000|2021-04-02 07:10:00|6574|6569|6573.8|6568.8|6574.3|6569.3|6573.3|6568.3|0
1617347700000|2021-04-02 07:15:00|6573.9|6568.9|6573.6|6568.6|6573.9|6568.9|6572.8|6567.8|0
1617348000000|2021-04-02 07:20:00|6573.5|6568.5|6573.3|6568.3|6573.7|6568.7|6572.9|6567.9|0
1617348300000|2021-04-02 07:25:00|6573.2|6568.2|6574.9|6569.9|6575|6570|6573.1|6568.1|0
1617348600000|2021-04-02 07:30:00|6575.1|6570.1|6578.8|6573.8|6579.6|6574.6|6574.7|6569.7|0
1617348900000|2021-04-02 07:35:00|6578.7|6573.7|6580.2|6575.2|6580.9|6575.9|6577.6|6572.6|0
1617349200000|2021-04-02 07:40:00|6580.3|6575.3|6579.1|6574.1|6580.4|6575.4|6578.4|6573.4|0
1617349500000|2021-04-02 07:45:00|6579.3|6574.3|6578.6|6573.6|6579.3|6574.3|6578.3|6573.3|0
1617349800000|2021-04-02 07:50:00|6578.7|6573.7|6578.3|6573.3|6578.7|6573.7|6577.4|6572.4|0
1617350100000|2021-04-02 07:55:00|6578.2|6573.2|6578.2|6573.2|6578.5|6573.5|6578|6573|0
1617350400000|2021-04-02 08:00:00|6578.3|6573.3|6577.8|6572.8|6661.1|6658.1|6577.7|6572.7|0
1617350700000|2021-04-02 08:05:00|6577.9|6572.9|6578.3|6573.3|6578.4|6573.4|6577.7|6572.7|0
1617351000000|2021-04-02 08:10:00|6578.4|6573.4|6577.7|6572.7|6578.4|6573.4|6576.7|6571.7|0
1617351300000|2021-04-02 08:15:00|6577.8|6572.8|6576.3|6571.3|6578.1|6573.1|6576.3|6571.3|0
1617351600000|2021-04-02 08:20:00|6575.9|6570.9|6577.5|6572.5|6577.7|6572.7|6575.5|6570.5|0
1617351900000|2021-04-02 08:25:00|6577.9|6572.9|6577.5|6572.5|6578.3|6573.3|6577.5|6572.5|0
1617352200000|2021-04-02 08:30:00|6577.7|6572.7|6577.9|6572.9|6577.9|6572.9|6577.5|6572.5|0
1617352500000|2021-04-02 08:35:00|6578.1|6573.1|6578.3|6573.3|6578.3|6573.3|6577.9|6572.9|0
1617353100000|2021-04-02 08:45:00|6578.5|6573.5|6578.3|6573.3|6578.7|6573.7|6577.9|6572.9|0
1617353400000|2021-04-02 08:50:00|6577.9|6572.9|6578.7|6573.7|6578.7|6573.7|6577.9|6572.9|0
1617353700000|2021-04-02 08:55:00|6579.2|6574.2|6582.2|6577.2|6582.2|6577.2|6579.2|6574.2|0
1617354000000|2021-04-02 09:00:00|6581.4|6576.4|6580.9|6575.9|6581.4|6576.4|6580.5|6575.5|0
1617354300000|2021-04-02 09:05:00|6580.5|6575.5|6580.1|6575.1|6580.5|6575.5|6580.1|6575.1|0
1617354600000|2021-04-02 09:10:00|6580.5|6575.5|6580.1|6575.1|6580.5|6575.5|6580.1|6575.1|0
1617354900000|2021-04-02 09:15:00|6580.3|6575.3|6579.7|6574.7|6580.3|6575.3|6579.7|6574.7|0
1617355200000|2021-04-02 09:20:00|6579.5|6574.5|6579.7|6574.7|6579.7|6574.7|6579.3|6574.3|0
1617355500000|2021-04-02 09:25:00|6579.3|6574.3|6579.3|6574.3|6579.7|6574.7|6579.3|6574.3|0
1617355800000|2021-04-02 09:30:00|6579.1|6574.1|6578.5|6573.5|6579.3|6574.3|6578.1|6573.1|0
1617356100000|2021-04-02 09:35:00|6578.7|6573.7|6579.7|6574.7|6579.7|6574.7|6578.5|6573.5|0
1617356400000|2021-04-02 09:40:00|6579.3|6574.3|6579.3|6574.3|6579.3|6574.3|6578.9|6573.9|0
1617356700000|2021-04-02 09:45:00|6578.9|6573.9|6579.7|6574.7|6579.7|6574.7|6578.9|6573.9|0
1617357000000|2021-04-02 09:50:00|6579.3|6574.3|6579.7|6574.7|6579.7|6574.7|6579.3|6574.3|0
1617357300000|2021-04-02 09:55:00|6579.6|6574.6|6580.5|6575.5|6580.5|6575.5|6579.6|6574.6|0
1617357600000|2021-04-02 10:00:00|6580.7|6575.7|6580.5|6575.5|6580.9|6575.9|6580.5|6575.5|0
1617357900000|2021-04-02 10:05:00|6580.1|6575.1|6580.1|6575.1|6580.1|6575.1|6579.6|6574.6|0
1617358200000|2021-04-02 10:10:00|6579.6|6574.6|6579.6|6574.6|6579.6|6574.6|6579.6|6574.6|0
1617358500000|2021-04-02 10:15:00|6579.2|6574.2|6579.2|6574.2|6579.6|6574.6|6579.2|6574.2|0
1617358800000|2021-04-02 10:20:00|6579|6574|6579.2|6574.2|6579.2|6574.2|6578.8|6573.8|0
1617359100000|2021-04-02 10:25:00|6578.8|6573.8|6578.4|6573.4|6579.2|6574.2|6578|6573|0
1617359400000|2021-04-02 10:30:00|6578.6|6573.6|6578|6573|6578.8|6573.8|6578|6573|0
1617359700000|2021-04-02 10:35:00|6577.6|6572.6|6577.2|6572.2|6578.8|6573.8|6576.8|6571.8|0
1617360000000|2021-04-02 10:40:00|6577.6|6572.6|6578|6573|6578|6573|6577.2|6572.2|0
1617360300000|2021-04-02 10:45:00|6578.4|6573.4|6580.5|6575.5|6580.5|6575.5|6578.4|6573.4|0
1617360600000|2021-04-02 10:50:00|6580.7|6575.7|6579.3|6574.3|6580.9|6575.9|6579.3|6574.3|0
1617360900000|2021-04-02 10:55:00|6579.7|6574.7|6581.7|6576.7|6581.7|6576.7|6579.7|6574.7|0
1617361200000|2021-04-02 11:00:00|6581.3|6576.3|6580.9|6575.9|6582.1|6577.1|6580.7|6575.7|0
1617361500000|2021-04-02 11:05:00|6580.5|6575.5|6580.1|6575.1|6580.5|6575.5|6580.1|6575.1|0
1617361800000|2021-04-02 11:10:00|6580.5|6575.5|6580.1|6575.1|6580.9|6575.9|6580.1|6575.1|0
1617362100000|2021-04-02 11:15:00|6579.7|6574.7|6579.7|6574.7|6580.1|6575.1|6579.7|6574.7|0
1617362400000|2021-04-02 11:20:00|6580.1|6575.1|6580.9|6575.9|6580.9|6575.9|6579.7|6574.7|0
1617362700000|2021-04-02 11:25:00|6580.8|6575.8|6580.8|6575.8|6580.8|6575.8|6580.8|6575.8|0
1617363000000|2021-04-02 11:30:00|6581.2|6576.2|6581.2|6576.2|6581.6|6576.6|6581.2|6576.2|0
1617363300000|2021-04-02 11:35:00|6581.6|6576.6|6581.6|6576.6|6581.8|6576.8|6581.2|6576.2|0
1617363600000|2021-04-02 11:40:00|6581.2|6576.2|6581.4|6576.4|6581.6|6576.6|6581.2|6576.2|0
1617363900000|2021-04-02 11:45:00|6581.6|6576.6|6581.6|6576.6|6582|6577|6581.2|6576.2|0
1617364200000|2021-04-02 11:50:00|6582|6577|6582|6577|6582|6577|6581.2|6576.2|0
1617364500000|2021-04-02 11:55:00|6581.8|6576.8|6582.8|6577.8|6582.8|6577.8|6581.6|6576.6|0
1617364800000|2021-04-02 12:00:00|6583.6|6578.6|6583.1|6578.1|6584.4|6579.4|6582.8|6577.8|0
1617365100000|2021-04-02 12:05:00|6583.3|6578.3|6582.7|6577.7|6584.8|6579.8|6582.7|6577.7|0
1617365400000|2021-04-02 12:10:00|6582.9|6577.9|6581.5|6576.5|6583.1|6578.1|6580.7|6575.7|0
1617365700000|2021-04-02 12:15:00|6581.3|6576.3|6581.3|6576.3|6582.7|6577.7|6581.1|6576.1|0
1617366000000|2021-04-02 12:20:00|6581.1|6576.1|6584.4|6579.4|6585.2|6580.2|6581.1|6576.1|0
1617366300000|2021-04-02 12:25:00|6584.8|6579.8|6584|6579|6585.6|6580.6|6581.9|6576.9|0
1617366600000|2021-04-02 12:30:00|6583.8|6578.8|6591.8|6586.8|6602.6|6597.6|6581.1|6576.1|0
1617366900000|2021-04-02 12:35:00|6592.3|6587.3|6595.3|6590.3|6600.9|6595.9|6591.4|6586.4|0
1617367200000|2021-04-02 12:40:00|6592.4|6587.4|6600.5|6595.5|6600.5|6595.5|6591.2|6586.2|0
1617367500000|2021-04-02 12:45:00|6600.9|6595.9|6602.6|6597.6|6608.7|6603.7|6600.9|6595.9|0
1617367800000|2021-04-02 12:50:00|6602.2|6597.2|6602.6|6597.6|6603.8|6598.8|6601.4|6596.4|0
1617368100000|2021-04-02 12:55:00|6603.2|6598.2|6599.2|6594.2|6603.8|6598.8|6597.1|6592.1|0
1617368400000|2021-04-02 13:00:00|6598.9|6593.9|6595.9|6590.9|6599.4|6594.4|6595.5|6590.5|0
1617368700000|2021-04-02 13:05:00|6596.3|6591.3|6592.1|6587.1|6597.1|6592.1|6589.9|6584.9|0
1617369000000|2021-04-02 13:10:00|6592.4|6587.4|6590.7|6585.7|6593.2|6588.2|6588.5|6583.5|0
1617369300000|2021-04-02 13:15:00|6591.2|6586.2|6591.2|6586.2|6591.2|6586.2|6591.2|6586.2|0
1617394200000|2021-04-02 20:10:00|6591.1|6586.1|6591.1|6586.1|6591.1|6586.1|6591.1|6586.1|0
1617573600000|2021-04-04 22:00:00|6580.7|6575.7|6586.3|6581.3|6587.1|6582.1|6577.3|6572.3|0
1617573900000|2021-04-04 22:05:00|6586.2|6581.2|6586.2|6581.2|6591.1|6586.1|6582.5|6577.5|0
1617574200000|2021-04-04 22:10:00|6586.1|6581.1|6583|6578|6589.4|6584.4|6582.2|6577.2|0
1617574500000|2021-04-04 22:15:00|6582.9|6577.9|6586.7|6581.7|6587.2|6582.2|6582.9|6577.9|0
1617574800000|2021-04-04 22:20:00|6587.1|6582.1|6584.9|6579.9|6587.9|6582.9|6583.9|6578.9|0
1617575100000|2021-04-04 22:25:00|6584.7|6579.7|6582.6|6577.6|6585.2|6580.2|6580.8|6575.8|0
1617575400000|2021-04-04 22:30:00|6582.7|6577.7|6574.7|6569.7|6582.7|6577.7|6574.5|6569.5|0
1617575700000|2021-04-04 22:35:00|6574.9|6569.9|6577.4|6572.4|6578.1|6573.1|6574.8|6569.8|0
1617576000000|2021-04-04 22:40:00|6577.5|6572.5|6578.1|6573.1|6580.5|6575.5|6575.5|6570.5|0
1617576300000|2021-04-04 22:45:00|6578|6573|6579.5|6574.5|6581.4|6576.4|6577.5|6572.5|0
1617576600000|2021-04-04 22:50:00|6579.6|6574.6|6577.5|6572.5|6579.6|6574.6|6575.8|6570.8|0
1617576900000|2021-04-04 22:55:00|6577.3|6572.3|6577.6|6572.6|6583.4|6578.4|6575.7|6570.7|0
1617577200000|2021-04-04 23:00:00|6577.5|6572.5|6579.1|6574.1|6580.5|6575.5|6577.3|6572.3|0
1617577500000|2021-04-04 23:05:00|6579|6574|6576|6571|6579|6574|6575.1|6570.1|0
1617577800000|2021-04-04 23:10:00|6575.9|6570.9|6577.8|6572.8|6579|6574|6575.2|6570.2|0
1617578100000|2021-04-04 23:15:00|6577.9|6572.9|6583|6578|6583.3|6578.3|6575.3|6570.3|0
1617578400000|2021-04-04 23:20:00|6582.9|6577.9|6585.2|6580.2|6585.4|6580.4|6582|6577|0
1617578700000|2021-04-04 23:25:00|6585.1|6580.1|6587.1|6582.1|6589.1|6584.1|6584.4|6579.4|0
1617579000000|2021-04-04 23:30:00|6587.2|6582.2|6586.9|6581.9|6589.3|6584.3|6586.7|6581.7|0
1617579300000|2021-04-04 23:35:00|6586.8|6581.8|6589.6|6584.6|6590.1|6585.1|6586.4|6581.4|0
1617579600000|2021-04-04 23:40:00|6589.8|6584.8|6589|6584|6590.3|6585.3|6588.5|6583.5|0
1617579900000|2021-04-04 23:45:00|6588.9|6583.9|6589.1|6584.1|6589.9|6584.9|6587|6582|0
1617580200000|2021-04-04 23:50:00|6589|6584|6592.8|6587.8|6593.4|6588.4|6588.3|6583.3|0
1617580500000|2021-04-04 23:55:00|6593|6588|6592.5|6587.5|6594.5|6589.5|6591.1|6586.1|0
1617580800000|2021-04-05 00:00:00|6592.1|6587.1|6589.6|6584.6|6592.4|6587.4|6587.5|6582.5|0
1617581100000|2021-04-05 00:05:00|6589.5|6584.5|6588.4|6583.4|6591.4|6586.4|6587.9|6582.9|0
1617581400000|2021-04-05 00:10:00|6588.3|6583.3|6584.9|6579.9|6588.6|6583.6|6584|6579|0
1617581700000|2021-04-05 00:15:00|6584.6|6579.6|6583.7|6578.7|6584.8|6579.8|6582.9|6577.9|0
1617582000000|2021-04-05 00:20:00|6583.8|6578.8|6585.6|6580.6|6586|6581|6583.3|6578.3|0
1617582300000|2021-04-05 00:25:00|6585.5|6580.5|6586|6581|6586.9|6581.9|6584|6579|0
1617582600000|2021-04-05 00:30:00|6585.8|6580.8|6589.2|6584.2|6589.5|6584.5|6585|6580|0
1617582900000|2021-04-05 00:35:00|6589.1|6584.1|6588.7|6583.7|6589.8|6584.8|6588|6583|0
1617583200000|2021-04-05 00:40:00|6588.6|6583.6|6589.1|6584.1|6590|6585|6586.7|6581.7|0
1617583500000|2021-04-05 00:45:00|6589|6584|6589.3|6584.3|6589.6|6584.6|6588|6583|0
1617583800000|2021-04-05 00:50:00|6589.2|6584.2|6590|6585|6591.1|6586.1|6588.5|6583.5|0
1617584100000|2021-04-05 00:55:00|6590.1|6585.1|6587.9|6582.9|6590.1|6585.1|6586.7|6581.7|0
1617584400000|2021-04-05 01:00:00|6587.8|6582.8|6587.9|6582.9|6588.5|6583.5|6587.1|6582.1|0
1617584700000|2021-04-05 01:05:00|6588.1|6583.1|6587.5|6582.5|6588.1|6583.1|6586.9|6581.9|0
1617585000000|2021-04-05 01:10:00|6587.6|6582.6|6586.8|6581.8|6588.1|6583.1|6586.2|6581.2|0
1617585300000|2021-04-05 01:15:00|6586.5|6581.5|6586.2|6581.2|6587.1|6582.1|6585.9|6580.9|0
1617585600000|2021-04-05 01:20:00|6586.1|6581.1|6587.8|6582.8|6587.9|6582.9|6585.8|6580.8|0
1617585900000|2021-04-05 01:25:00|6587.7|6582.7|6586.9|6581.9|6588.4|6583.4|6586.7|6581.7|0
1617586200000|2021-04-05 01:30:00|6587|6582|6586.6|6581.6|6587.6|6582.6|6586.2|6581.2|0
1617586500000|2021-04-05 01:35:00|6586.7|6581.7|6587.8|6582.8|6588|6583|6586.7|6581.7|0
1617586800000|2021-04-05 01:40:00|6587.6|6582.6|6586.9|6581.9|6587.8|6582.8|6586.8|6581.8|0
1617587100000|2021-04-05 01:45:00|6586.8|6581.8|6588.9|6583.9|6589.5|6584.5|6585.7|6580.7|0
1617587400000|2021-04-05 01:50:00|6589|6584|6587.8|6582.8|6589.2|6584.2|6587|6582|0
1617587700000|2021-04-05 01:55:00|6587.9|6582.9|6587.5|6582.5|6588.5|6583.5|6586.5|6581.5|0
1617588000000|2021-04-05 02:00:00|6587.4|6582.4|6589.8|6584.8|6589.8|6584.8|6587|6582|0
1617588300000|2021-04-05 02:05:00|6590|6585|6587.8|6582.8|6590|6585|6587.3|6582.3|0
1617588600000|2021-04-05 02:10:00|6587.9|6582.9|6584.7|6579.7|6588|6583|6583.9|6578.9|0
1617588900000|2021-04-05 02:15:00|6584.9|6579.9|6580.9|6575.9|6584.9|6579.9|6579.1|6574.1|0
1617589200000|2021-04-05 02:20:00|6580.8|6575.8|6582.8|6577.8|6582.8|6577.8|6580.5|6575.5|0
1617589500000|2021-04-05 02:25:00|6582.7|6577.7|6581.2|6576.2|6583.7|6578.7|6580.8|6575.8|0
1617589800000|2021-04-05 02:30:00|6581|6576|6579|6574|6581.8|6576.8|6578.5|6573.5|0
1617590100000|2021-04-05 02:35:00|6578.9|6573.9|6579.4|6574.4|6580.1|6575.1|6578.2|6573.2|0
1617590400000|2021-04-05 02:40:00|6579.3|6574.3|6577.3|6572.3|6580.2|6575.2|6576.4|6571.4|0
1617590700000|2021-04-05 02:45:00|6577.4|6572.4|6578.1|6573.1|6579.1|6574.1|6577|6572|0
1617591000000|2021-04-05 02:50:00|6578|6573|6576.2|6571.2|6578|6573|6576.2|6571.2|0
1617591300000|2021-04-05 02:55:00|6576.5|6571.5|6577.4|6572.4|6578.3|6573.3|6576.2|6571.2|0
1617591600000|2021-04-05 03:00:00|6577.3|6572.3|6578.9|6573.9|6579.6|6574.6|6577.3|6572.3|0
1617591900000|2021-04-05 03:05:00|6578.7|6573.7|6579.5|6574.5|6579.5|6574.5|6578.4|6573.4|0
1617592200000|2021-04-05 03:10:00|6579.6|6574.6|6578.6|6573.6|6579.9|6574.9|6578.4|6573.4|0
1617592500000|2021-04-05 03:15:00|6578.5|6573.5|6580|6575|6580|6575|6578.3|6573.3|0
1617592800000|2021-04-05 03:20:00|6580.1|6575.1|6580.3|6575.3|6581.3|6576.3|6580.1|6575.1|0
1617593100000|2021-04-05 03:25:00|6580.2|6575.2|6580.8|6575.8|6581.6|6576.6|6579.5|6574.5|0
1617593400000|2021-04-05 03:30:00|6580.7|6575.7|6580.2|6575.2|6581.1|6576.1|6579.3|6574.3|0
1617593700000|2021-04-05 03:35:00|6580.1|6575.1|6578.8|6573.8|6580.2|6575.2|6578.4|6573.4|0
1617594000000|2021-04-05 03:40:00|6578.9|6573.9|6578.7|6573.7|6580.5|6575.5|6578.3|6573.3|0
1617594300000|2021-04-05 03:45:00|6578.3|6573.3|6579.3|6574.3|6579.7|6574.7|6578|6573|0
1617594600000|2021-04-05 03:50:00|6579|6574|6579.7|6574.7|6579.9|6574.9|6578.8|6573.8|0
1617594900000|2021-04-05 03:55:00|6579.8|6574.8|6580.4|6575.4|6580.5|6575.5|6579.5|6574.5|0
1617595200000|2021-04-05 04:00:00|6580.3|6575.3|6582.2|6577.2|6584.2|6579.2|6580.2|6575.2|0
1617595500000|2021-04-05 04:05:00|6582.3|6577.3|6582.6|6577.6|6583|6578|6581.1|6576.1|0
1617595800000|2021-04-05 04:10:00|6582.4|6577.4|6581.6|6576.6|6582.4|6577.4|6581|6576|0
1617596100000|2021-04-05 04:15:00|6581.5|6576.5|6580.3|6575.3|6581.7|6576.7|6580.2|6575.2|0
1617596400000|2021-04-05 04:20:00|6580.5|6575.5|6579|6574|6581|6576|6578.9|6573.9|0
1617596700000|2021-04-05 04:25:00|6578.9|6573.9|6579.7|6574.7|6580|6575|6578.7|6573.7|0
1617597000000|2021-04-05 04:30:00|6579.6|6574.6|6579.7|6574.7|6579.9|6574.9|6578.8|6573.8|0
1617597300000|2021-04-05 04:35:00|6579.8|6574.8|6580.5|6575.5|6580.7|6575.7|6579.8|6574.8|0
1617597600000|2021-04-05 04:40:00|6580.6|6575.6|6579.9|6574.9|6580.6|6575.6|6579.9|6574.9|0
1617597900000|2021-04-05 04:45:00|6580|6575|6579.2|6574.2|6580.9|6575.9|6579|6574|0
1617598200000|2021-04-05 04:50:00|6579.1|6574.1|6578.1|6573.1|6580|6575|6577.5|6572.5|0
1617598500000|2021-04-05 04:55:00|6578|6573|6578.2|6573.2|6579.2|6574.2|6578|6573|0
1617598800000|2021-04-05 05:00:00|6578.3|6573.3|6579.7|6574.7|6580|6575|6578.3|6573.3|0
1617599100000|2021-04-05 05:05:00|6579.6|6574.6|6580.7|6575.7|6581|6576|6579.2|6574.2|0
1617599400000|2021-04-05 05:10:00|6580.8|6575.8|6581.7|6576.7|6581.7|6576.7|6580.7|6575.7|0
1617599700000|2021-04-05 05:15:00|6581.6|6576.6|6581.3|6576.3|6582.6|6577.6|6580.8|6575.8|0
1617600000000|2021-04-05 05:20:00|6581.2|6576.2|6582.1|6577.1|6582.1|6577.1|6580.6|6575.6|0
1617600300000|2021-04-05 05:25:00|6581.9|6576.9|6582.5|6577.5|6582.6|6577.6|6581.2|6576.2|0
1617600600000|2021-04-05 05:30:00|6582.4|6577.4|6582.6|6577.6|6582.7|6577.7|6581.8|6576.8|0
1617600900000|2021-04-05 05:35:00|6582.5|6577.5|6582.8|6577.8|6583.8|6578.8|6582|6577|0
1617601200000|2021-04-05 05:40:00|6582.9|6577.9|6583.3|6578.3|6583.6|6578.6|6582.7|6577.7|0
1617601500000|2021-04-05 05:45:00|6583.4|6578.4|6583.7|6578.7|6584|6579|6582.6|6577.6|0
1617601800000|2021-04-05 05:50:00|6583.6|6578.6|6583.3|6578.3|6584.2|6579.2|6583|6578|0
1617602100000|2021-04-05 05:55:00|6583.2|6578.2|6580.7|6575.7|6583.3|6578.3|6579.8|6574.8|0
1617602400000|2021-04-05 06:00:00|6580.6|6575.6|6575.4|6570.4|6580.8|6575.8|6572.9|6567.9|0
1617602700000|2021-04-05 06:05:00|6575.5|6570.5|6575.2|6570.2|6576.1|6571.1|6574.2|6569.2|0
1617603000000|2021-04-05 06:10:00|6575.1|6570.1|6576.7|6571.7|6577|6572|6574.5|6569.5|0
1617603300000|2021-04-05 06:15:00|6576.5|6571.5|6578.4|6573.4|6579.7|6574.7|6576.5|6571.5|0
1617603600000|2021-04-05 06:20:00|6578.5|6573.5|6579.3|6574.3|6579.6|6574.6|6578.2|6573.2|0
1617603900000|2021-04-05 06:25:00|6579.2|6574.2|6582|6577|6582.1|6577.1|6579.1|6574.1|0
1617604200000|2021-04-05 06:30:00|6581.6|6576.6|6582.1|6577.1|6582.6|6577.6|6580.9|6575.9|0
1617604500000|2021-04-05 06:35:00|6582|6577|6579.4|6574.4|6582.1|6577.1|6579.2|6574.2|0
1617604800000|2021-04-05 06:40:00|6579.5|6574.5|6579.9|6574.9|6581.5|6576.5|6579.1|6574.1|0
1617605100000|2021-04-05 06:45:00|6579.7|6574.7|6579.2|6574.2|6580|6575|6578.2|6573.2|0
1617605400000|2021-04-05 06:50:00|6578.9|6573.9|6578.6|6573.6|6579.5|6574.5|6578.1|6573.1|0
1617605700000|2021-04-05 06:55:00|6578.5|6573.5|6579.9|6574.9|6580.4|6575.4|6578.1|6573.1|0
1617606000000|2021-04-05 07:00:00|6579.8|6574.8|6577.1|6572.1|6579.8|6574.8|6576.5|6571.5|0
1617606300000|2021-04-05 07:05:00|6577|6572|6579.5|6574.5|6580.2|6575.2|6576.6|6571.6|0
1617606600000|2021-04-05 07:10:00|6579.7|6574.7|6577.9|6572.9|6579.9|6574.9|6577.8|6572.8|0
1617606900000|2021-04-05 07:15:00|6577.8|6572.8|6575.4|6570.4|6578.7|6573.7|6575.2|6570.2|0
1617607200000|2021-04-05 07:20:00|6575.5|6570.5|6575.2|6570.2|6576.4|6571.4|6574.7|6569.7|0
1617607500000|2021-04-05 07:25:00|6575.3|6570.3|6576|6571|6576.4|6571.4|6573.8|6568.8|0
1617607800000|2021-04-05 07:30:00|6575.9|6570.9|6576.8|6571.8|6576.8|6571.8|6575.1|6570.1|0
1617608100000|2021-04-05 07:35:00|6576.9|6571.9|6576.4|6571.4|6577.9|6572.9|6575|6570|0
1617608400000|2021-04-05 07:40:00|6576.3|6571.3|6574.3|6569.3|6576.4|6571.4|6573.2|6568.2|0
1617608700000|2021-04-05 07:45:00|6574.4|6569.4|6575.9|6570.9|6576|6571|6574.1|6569.1|0
1617609000000|2021-04-05 07:50:00|6576|6571|6577.1|6572.1|6577.6|6572.6|6575.4|6570.4|0
1617609300000|2021-04-05 07:55:00|6577.2|6572.2|6578.6|6573.6|6579.3|6574.3|6576.7|6571.7|0
1617609600000|2021-04-05 08:00:00|6578.7|6573.7|6623.2|6620.2|6639|6636|6578.3|6573.3|0
1617609900000|2021-04-05 08:05:00|6622.6|6619.6|6627.4|6624.4|6629.8|6626.8|6622.5|6619.5|0
1617610200000|2021-04-05 08:10:00|6627.2|6624.2|6623.1|6620.1|6629|6626|6621.1|6618.1|0
1617610500000|2021-04-05 08:15:00|6623.3|6620.3|6625.6|6622.6|6626.4|6623.4|6621.1|6618.1|0
1617610800000|2021-04-05 08:20:00|6625.5|6622.5|6623.7|6620.7|6631.6|6628.6|6623.7|6620.7|0
1617611100000|2021-04-05 08:25:00|6623.6|6620.6|6625.9|6622.9|6628.5|6625.5|6622.4|6619.4|0
1617611400000|2021-04-05 08:30:00|6624.9|6621.9|6627.6|6624.6|6629.2|6626.2|6624.8|6621.8|0
1617611700000|2021-04-05 08:35:00|6627.7|6624.7|6631.9|6628.9|6632.7|6629.7|6627.7|6624.7|0
1617612000000|2021-04-05 08:40:00|6631.6|6628.6|6631.5|6628.5|6632.7|6629.7|6630.4|6627.4|0
1617612300000|2021-04-05 08:45:00|6631.1|6628.1|6629.9|6626.9|6633|6630|6629.9|6626.9|0
1617612600000|2021-04-05 08:50:00|6630|6627|6625.9|6622.9|6630|6627|6624.7|6621.7|0
1617612900000|2021-04-05 08:55:00|6625.8|6622.8|6626.1|6623.1|6627.2|6624.2|6624.9|6621.9|0
1617613200000|2021-04-05 09:00:00|6626.2|6623.2|6622.6|6619.6|6626.6|6623.6|6622.3|6619.3|0
1617613500000|2021-04-05 09:05:00|6622.8|6619.8|6625.2|6622.2|6626.1|6623.1|6622.7|6619.7|0
1617613800000|2021-04-05 09:10:00|6623.1|6620.1|6627.1|6624.1|6628.7|6625.7|6623.1|6620.1|0
1617614100000|2021-04-05 09:15:00|6627|6624|6630.8|6627.8|6631.7|6628.7|6627|6624|0
1617614400000|2021-04-05 09:20:00|6631|6628|6630.6|6627.6|6632.2|6629.2|6630.3|6627.3|0
1617614700000|2021-04-05 09:25:00|6630.5|6627.5|6635.3|6632.3|6635.4|6632.4|6630.5|6627.5|0
1617615000000|2021-04-05 09:30:00|6635.5|6632.5|6635.5|6632.5|6637.3|6634.3|6634.1|6631.1|0
1617615300000|2021-04-05 09:35:00|6635.8|6632.8|6635.1|6632.1|6636.4|6633.4|6634.2|6631.2|0
1617615600000|2021-04-05 09:40:00|6635|6632|6637|6634|6638.5|6635.5|6634.9|6631.9|0
1617615900000|2021-04-05 09:45:00|6637.1|6634.1|6637.1|6634.1|6637.9|6634.9|6635.2|6632.2|0
1617616200000|2021-04-05 09:50:00|6637.6|6634.6|6635.9|6632.9|6638.6|6635.6|6633.9|6630.9|0
1617616500000|2021-04-05 09:55:00|6635.8|6632.8|6635.6|6632.6|6636.2|6633.2|6633.9|6630.9|0
1617616800000|2021-04-05 10:00:00|6635.4|6632.4|6636.1|6633.1|6637.7|6634.7|6634.4|6631.4|0
1617617100000|2021-04-05 10:05:00|6636|6633|6631.2|6628.2|6636.2|6633.2|6630.7|6627.7|0
1617617400000|2021-04-05 10:10:00|6631.4|6628.4|6631|6628|6632.5|6629.5|6629.5|6626.5|0
1617617700000|2021-04-05 10:15:00|6629.9|6626.9|6628.1|6625.1|6630.2|6627.2|6626.2|6623.2|0
1617618000000|2021-04-05 10:20:00|6627.8|6624.8|6626.1|6623.1|6630.2|6627.2|6625.2|6622.2|0
1617618300000|2021-04-05 10:25:00|6626.5|6623.5|6629.3|6626.3|6630.2|6627.2|6625.7|6622.7|0
1617618600000|2021-04-05 10:30:00|6629.7|6626.7|6632|6629|6633.3|6630.3|6627.2|6624.2|0
1617618900000|2021-04-05 10:35:00|6632.2|6629.2|6628.8|6625.8|6632.4|6629.4|6627.3|6624.3|0
1617619200000|2021-04-05 10:40:00|6628.7|6625.7|6630.2|6627.2|6630.7|6627.7|6628|6625|0
1617619500000|2021-04-05 10:45:00|6630.5|6627.5|6627.2|6624.2|6630.5|6627.5|6627.2|6624.2|0
1617619800000|2021-04-05 10:50:00|6626.9|6623.9|6627.4|6624.4|6629.2|6626.2|6619.6|6616.6|0
1617620100000|2021-04-05 10:55:00|6627.3|6624.3|6624.4|6621.4|6627.8|6624.8|6623.2|6620.2|0
1617620400000|2021-04-05 11:00:00|6627|6624|6629.6|6626.6|6631|6628|6620.3|6617.3|0
1617620700000|2021-04-05 11:05:00|6629.5|6626.5|6633.3|6630.3|6634.6|6631.6|6629.3|6626.3|0
1617621000000|2021-04-05 11:10:00|6632.6|6629.6|6631.1|6628.1|6634.1|6631.1|6630.5|6627.5|0
1617621300000|2021-04-05 11:15:00|6631.2|6628.2|6634.1|6631.1|6635.5|6632.5|6631.1|6628.1|0
1617621600000|2021-04-05 11:20:00|6633.9|6630.9|6637.8|6634.8|6638.7|6635.7|6633.3|6630.3|0
1617621900000|2021-04-05 11:25:00|6638|6635|6636.7|6633.7|6640.8|6637.8|6636.2|6633.2|0
1617622200000|2021-04-05 11:30:00|6636.2|6633.2|6633.3|6630.3|6636.2|6633.2|6631.2|6628.2|0
1617622500000|2021-04-05 11:35:00|6633.4|6630.4|6634.5|6631.5|6635|6632|6633.3|6630.3|0
1617622800000|2021-04-05 11:40:00|6634.6|6631.6|6632.8|6629.8|6634.9|6631.9|6632.6|6629.6|0
1617623100000|2021-04-05 11:45:00|6632.7|6629.7|6632.7|6629.7|6634.2|6631.2|6632.5|6629.5|0
1617623400000|2021-04-05 11:50:00|6632.6|6629.6|6632.8|6629.8|6634.7|6631.7|6632.3|6629.3|0
1617623700000|2021-04-05 11:55:00|6633|6630|6634.4|6631.4|6634.7|6631.7|6632.6|6629.6|0
1617624000000|2021-04-05 12:00:00|6634.3|6631.3|6636|6633|6636|6633|6632.3|6629.3|0
1617624300000|2021-04-05 12:05:00|6636.3|6633.3|6636.3|6633.3|6639.9|6636.9|6635.3|6632.3|0
1617624600000|2021-04-05 12:10:00|6636.1|6633.1|6633.4|6630.4|6636.1|6633.1|6633.4|6630.4|0
1617624900000|2021-04-05 12:15:00|6633.7|6630.7|6630.6|6627.6|6634.1|6631.1|6630.5|6627.5|0
1617625200000|2021-04-05 12:20:00|6630.7|6627.7|6631.7|6628.7|6632.5|6629.5|6630.7|6627.7|0
1617625500000|2021-04-05 12:25:00|6631.8|6628.8|6633|6630|6633.4|6630.4|6631|6628|0
1617625800000|2021-04-05 12:30:00|6632.9|6629.9|6635.2|6632.2|6635.5|6632.5|6632.9|6629.9|0
1617626100000|2021-04-05 12:35:00|6635.3|6632.3|6646|6643|6646.3|6643.3|6635.3|6632.3|0
1617626400000|2021-04-05 12:40:00|6645.1|6642.1|6652.4|6649.4|6652.4|6649.4|6644.8|6641.8|0
1617626700000|2021-04-05 12:45:00|6652.9|6649.9|6652.8|6649.8|6655.4|6652.4|6651.4|6648.4|0
1617627000000|2021-04-05 12:50:00|6652.7|6649.7|6658|6655|6658|6655|6652.4|6649.4|0
1617627300000|2021-04-05 12:55:00|6658.1|6655.1|6653.1|6650.1|6658.3|6655.3|6653.1|6650.1|0
1617627600000|2021-04-05 13:00:00|6653|6650|6652.9|6649.9|6653.9|6650.9|6651.3|6648.3|0
1617627900000|2021-04-05 13:05:00|6653|6650|6650.3|6647.3|6653.6|6650.6|6649|6646|0
1617628200000|2021-04-05 13:10:00|6650.2|6647.2|6652.3|6649.3|6652.3|6649.3|6650.2|6647.2|0
1617628500000|2021-04-05 13:15:00|6651.8|6648.8|6651.9|6648.9|6652.2|6649.2|6650.5|6647.5|0
1617628800000|2021-04-05 13:20:00|6652.1|6649.1|6647.9|6644.9|6652.6|6649.6|6647.2|6644.2|0
1617629100000|2021-04-05 13:25:00|6646.4|6643.4|6647|6644|6650.7|6647.7|6644.1|6641.1|0
1617629400000|2021-04-05 13:30:00|6650.1|6647.1|6632.6|6630.8|6650.2|6647.2|6620|6618.2|0
1617629700000|2021-04-05 13:35:00|6632.2|6630.4|6622.7|6620.9|6635.8|6634|6613.8|6612|0
1617630000000|2021-04-05 13:40:00|6622.3|6620.5|6621.9|6620.1|6631.2|6629.4|6614.7|6612.9|0
1617630300000|2021-04-05 13:45:00|6622|6620.2|6653.6|6651.8|6653.9|6652.1|6622|6620.2|0
1617630600000|2021-04-05 13:50:00|6654.3|6652.5|6650.1|6648.3|6658.6|6656.8|6646|6644.2|0
1617630900000|2021-04-05 13:55:00|6650.3|6648.5|6640.5|6638.7|6654.1|6652.3|6634.3|6632.5|0
1617631200000|2021-04-05 14:00:00|6640.3|6638.5|6632.3|6630.5|6640.9|6639.1|6623.6|6621.8|0
1617631500000|2021-04-05 14:05:00|6632.4|6630.6|6636.7|6634.9|6640.7|6638.9|6622.1|6620.3|0
1617631800000|2021-04-05 14:10:00|6636.9|6635.1|6630.1|6628.3|6643.3|6641.5|6628.5|6626.7|0
1617632100000|2021-04-05 14:15:00|6630|6628.2|6640.9|6639.1|6643.8|6642|6630|6628.2|0
1617632400000|2021-04-05 14:20:00|6639.8|6638|6640.6|6638.8|6647.2|6645.4|6637.5|6635.7|0
1617632700000|2021-04-05 14:25:00|6641|6639.2|6650.4|6648.6|6654.3|6652.5|6641|6639.2|0
1617633000000|2021-04-05 14:30:00|6650.6|6648.8|6663.1|6661.3|6663.1|6661.3|6649.4|6647.6|0
1617633300000|2021-04-05 14:35:00|6663|6661.2|6663.8|6662|6665.8|6664|6657.7|6655.9|0
1617633600000|2021-04-05 14:40:00|6664.3|6662.5|6660.6|6658.8|6666.3|6664.5|6653.2|6651.4|0
1617633900000|2021-04-05 14:45:00|6661|6659.2|6661|6659.2|6661.5|6659.7|6653.6|6651.8|0
1617634200000|2021-04-05 14:50:00|6661.1|6659.3|6645.9|6644.1|6661.2|6659.4|6645.9|6644.1|0
1617634500000|2021-04-05 14:55:00|6645.4|6643.6|6641.6|6639.8|6651.1|6649.3|6639.3|6637.5|0
1617634800000|2021-04-05 15:00:00|6641.7|6639.9|6645.6|6643.8|6646.1|6644.3|6635|6633.2|0
1617635100000|2021-04-05 15:05:00|6645|6643.2|6641.1|6639.3|6649.2|6647.4|6640.2|6638.4|0
1617635400000|2021-04-05 15:10:00|6641.6|6639.8|6646.9|6645.1|6648.4|6646.6|6639.1|6637.3|0
1617635700000|2021-04-05 15:15:00|6646.5|6644.7|6652.1|6650.3|6655.8|6654|6644.7|6642.9|0
1617636000000|2021-04-05 15:20:00|6652.6|6650.8|6652.6|6650.8|6658.4|6656.6|6651.5|6649.7|0
1617636300000|2021-04-05 15:25:00|6652.2|6650.4|6651.5|6649.7|6654.5|6652.7|6649|6647.2|0
1617636600000|2021-04-05 15:30:00|6650.3|6648.5|6662.9|6661.1|6663.6|6661.8|6648.9|6647.1|0
1617636900000|2021-04-05 15:35:00|6662.7|6660.9|6661.8|6660|6666.1|6664.3|6660.2|6658.4|0
1617637200000|2021-04-05 15:40:00|6661.5|6659.7|6655|6653.2|6663.8|6662|6654.1|6652.3|0
1617637500000|2021-04-05 15:45:00|6654.6|6652.8|6652|6650.2|6657.4|6655.6|6650.5|6648.7|0
1617637800000|2021-04-05 15:50:00|6651.9|6650.1|6653.3|6651.5|6653.7|6651.9|6647|6645.2|0
1617638100000|2021-04-05 15:55:00|6653.5|6651.7|6654|6652.2|6657.8|6656|6650|6648.2|0
1617638400000|2021-04-05 16:00:00|6653.8|6652|6658.5|6656.7|6659.5|6657.7|6652.6|6650.8|0
1617638700000|2021-04-05 16:05:00|6658.4|6656.6|6657|6655.2|6660.1|6658.3|6654.7|6652.9|0
1617639000000|2021-04-05 16:10:00|6657.2|6655.4|6659.5|6657.7|6660.1|6658.3|6655.3|6653.5|0
1617639300000|2021-04-05 16:15:00|6659.4|6657.6|6665.3|6663.5|6665.8|6664|6656.6|6654.8|0
1617639600000|2021-04-05 16:20:00|6665.2|6663.4|6666.2|6664.4|6669.8|6668|6663|6661.2|0
1617639900000|2021-04-05 16:25:00|6666.1|6664.3|6666.5|6664.7|6669.8|6668|6664.2|6662.4|0
1617640200000|2021-04-05 16:30:00|6666.6|6664.8|6669.5|6667.7|6672.1|6670.3|6666.1|6664.3|0
1617640500000|2021-04-05 16:35:00|6669.6|6667.8|6662|6660.2|6671|6669.2|6660.4|6658.6|0
1617640800000|2021-04-05 16:40:00|6661.6|6659.8|6663|6661.2|6665.4|6663.6|6659.5|6657.7|0
1617641100000|2021-04-05 16:45:00|6663.1|6661.3|6661.8|6660|6666.6|6664.8|6660.5|6658.7|0
1617641400000|2021-04-05 16:50:00|6661.3|6659.5|6657.9|6656.1|6664|6662.2|6655.4|6653.6|0
1617641700000|2021-04-05 16:55:00|6658|6656.2|6662|6660.2|6663.8|6662|6656.6|6654.8|0
1617642000000|2021-04-05 17:00:00|6662.1|6660.3|6667.8|6666|6669|6667.2|6660.2|6658.4|0
1617642300000|2021-04-05 17:05:00|6667.7|6665.9|6670|6668.2|6672.7|6670.9|6666.5|6664.7|0
1617642600000|2021-04-05 17:10:00|6670.2|6668.4|6671|6669.2|6672.1|6670.3|6668.2|6666.4|0
1617642900000|2021-04-05 17:15:00|6670.9|6669.1|6681.9|6680.1|6682.8|6681|6668.5|6666.7|0
1617643200000|2021-04-05 17:20:00|6682.1|6680.3|6680|6678.2|6684.1|6682.3|6679|6677.2|0
1617643500000|2021-04-05 17:25:00|6679.6|6677.8|6683.7|6681.9|6685.4|6683.6|6679.3|6677.5|0
1617643800000|2021-04-05 17:30:00|6683.8|6682|6686.1|6684.3|6689.2|6687.4|6683.4|6681.6|0
1617644100000|2021-04-05 17:35:00|6686.2|6684.4|6680.8|6679|6687.7|6685.9|6680.8|6679|0
1617644400000|2021-04-05 17:40:00|6680.6|6678.8|6687|6685.2|6690.3|6688.5|6679.5|6677.7|0
1617644700000|2021-04-05 17:45:00|6686.9|6685.1|6692.9|6691.1|6693|6691.2|6684.2|6682.4|0
1617645000000|2021-04-05 17:50:00|6692.5|6690.7|6699.2|6697.4|6699.2|6697.4|6690.3|6688.5|0
1617645300000|2021-04-05 17:55:00|6699|6697.2|6700.9|6699.1|6702.2|6700.4|6698.2|6696.4|0
1617645600000|2021-04-05 18:00:00|6700.8|6699|6704.5|6702.7|6707|6705.2|6700.1|6698.3|0
1617645900000|2021-04-05 18:05:00|6704.4|6702.6|6707.4|6705.6|6707.9|6706.1|6703.6|6701.8|0
1617646200000|2021-04-05 18:10:00|6707.7|6705.9|6706.4|6704.6|6709.4|6707.6|6704.7|6702.9|0
1617646500000|2021-04-05 18:15:00|6705.6|6703.8|6700.2|6698.4|6706.8|6705|6699|6697.2|0
1617646800000|2021-04-05 18:20:00|6700.6|6698.8|6697.7|6695.9|6702.3|6700.5|6696.8|6695|0
1617647100000|2021-04-05 18:25:00|6698.1|6696.3|6699.9|6698.1|6701.4|6699.6|6696.9|6695.1|0
1617647400000|2021-04-05 18:30:00|6699.8|6698|6705.2|6703.4|6708.1|6706.3|6699|6697.2|0
1617647700000|2021-04-05 18:35:00|6705.3|6703.5|6709.2|6707.4|6709.2|6707.4|6702.7|6700.9|0
1617648000000|2021-04-05 18:40:00|6709.7|6707.9|6706|6704.2|6714|6712.2|6703.8|6702|0
1617648300000|2021-04-05 18:45:00|6707.2|6705.4|6707.3|6705.5|6710.1|6708.3|6703.2|6701.4|0
1617648600000|2021-04-05 18:50:00|6708.2|6706.4|6706.2|6704.4|6712|6710.2|6703.6|6701.8|0
1617648900000|2021-04-05 18:55:00|6706.3|6704.5|6712.4|6710.6|6713.5|6711.7|6706.3|6704.5|0
1617649200000|2021-04-05 19:00:00|6712.2|6710.4|6702.3|6700.5|6714.2|6712.4|6701.6|6699.8|0
1617649500000|2021-04-05 19:05:00|6702.4|6700.6|6703.4|6701.6|6704|6702.2|6696|6694.2|0
1617649800000|2021-04-05 19:10:00|6703.6|6701.8|6710.1|6708.3|6710.1|6708.3|6702.1|6700.3|0
1617650100000|2021-04-05 19:15:00|6710.4|6708.6|6713.3|6711.5|6714.5|6712.7|6707.2|6705.4|0
1617650400000|2021-04-05 19:20:00|6713.6|6711.8|6709.3|6707.5|6715.1|6713.3|6708.7|6706.9|0
1617650700000|2021-04-05 19:25:00|6709.4|6707.6|6703.4|6701.6|6709.7|6707.9|6701.1|6699.3|0
1617651000000|2021-04-05 19:30:00|6703.6|6701.8|6690.9|6689.1|6703.6|6701.8|6690.8|6689|0
1617651300000|2021-04-05 19:35:00|6691|6689.2|6696.9|6695.1|6698.7|6696.9|6689.7|6687.9|0
1617651600000|2021-04-05 19:40:00|6697.2|6695.4|6692.6|6690.8|6698.4|6696.6|6688.9|6687.1|0
1617651900000|2021-04-05 19:45:00|6692.3|6690.5|6700.4|6698.6|6705.6|6703.8|6689.9|6688.1|0
1617652200000|2021-04-05 19:50:00|6699.7|6697.9|6705|6703.2|6707.1|6705.3|6687.9|6686.1|0
1617652500000|2021-04-05 19:55:00|6705.1|6703.3|6700.3|6698.5|6706.2|6704.4|6696.5|6694.7|0
1617652800000|2021-04-05 20:00:00|6700.7|6698.9|6698|6695|6702.3|6699.3|6696.3|6693.3|0
1617653100000|2021-04-05 20:05:00|6698.1|6695.1|6699.4|6696.4|6699.8|6696.8|6696.3|6693.3|0
1617653400000|2021-04-05 20:10:00|6699.5|6696.5|6700.6|6697.6|6701.6|6698.6|6698.3|6695.3|0
1617653700000|2021-04-05 20:15:00|6700.7|6697.7|6706|6703|6706.3|6703.3|6700.2|6697.2|0
1617654000000|2021-04-05 20:20:00|6704.4|6701.4|6704.5|6701.5|6705.8|6702.8|6704.3|6701.3|0
1617654300000|2021-04-05 20:25:00|6704.4|6701.4|6704.5|6701.5|6705|6702|6703.9|6700.9|0
1617654600000|2021-04-05 20:30:00|6704.7|6701.7|6705|6702|6705.8|6702.8|6704.7|6701.7|0
1617654900000|2021-04-05 20:35:00|6704.9|6701.9|6706.2|6703.2|6706.3|6703.3|6704.9|6701.9|0
1617655200000|2021-04-05 20:40:00|6706.1|6703.1|6707.5|6704.5|6707.7|6704.7|6706.1|6703.1|0
1617655500000|2021-04-05 20:45:00|6707.6|6704.6|6707.2|6704.2|6707.6|6704.6|6706.5|6703.5|0
1617655800000|2021-04-05 20:50:00|6707.3|6704.3|6706.6|6703.6|6707.3|6704.3|6706.6|6703.6|0
1617656100000|2021-04-05 20:55:00|6706.5|6703.5|6705|6702|6706.6|6703.6|6703.2|6700.2|0
1617656400000|2021-04-05 21:00:00|6705.1|6702.1|6705.4|6702.4|6705.6|6702.6|6704.9|6701.9|0
1617656700000|2021-04-05 21:05:00|6705.5|6702.5|6705.4|6702.4|6705.8|6702.8|6705.2|6702.2|0
1617657000000|2021-04-05 21:10:00|6705.3|6702.3|6704.6|6701.6|6705.6|6702.6|6704.4|6701.4|0
1617657300000|2021-04-05 21:15:00|6704.5|6701.5|6705.2|6702.2|6705.6|6702.6|6704.2|6701.2|0
1617657600000|2021-04-05 21:20:00|6705.8|6702.8|6705.5|6702.5|6705.8|6702.8|6704.9|6701.9|0
1617657900000|2021-04-05 21:25:00|6705.4|6702.4|6705|6702|6705.5|6702.5|6704.5|6701.5|0
1617658200000|2021-04-05 21:30:00|6704.8|6701.8|6703.9|6700.9|6704.8|6701.8|6703|6700|0
1617658500000|2021-04-05 21:35:00|6703.8|6700.8|6705.5|6702.5|6705.7|6702.7|6703.8|6700.8|0
1617658800000|2021-04-05 21:40:00|6705.4|6702.4|6705.5|6702.5|6705.9|6702.9|6704.9|6701.9|0
1617659100000|2021-04-05 21:45:00|6705.6|6702.6|6705.9|6702.9|6706.5|6703.5|6705.6|6702.6|0
1617659400000|2021-04-05 21:50:00|6706|6703|6705.5|6702.5|6706.3|6703.3|6705.4|6702.4|0
1617659700000|2021-04-05 21:55:00|6705.6|6702.6|6706.2|6703.2|6706.3|6703.3|6705.2|6702.2|0
1617660000000|2021-04-05 22:00:00|6706.3|6703.3|6706.4|6703.4|6706.7|6703.7|6705.7|6702.7|0
1617660300000|2021-04-05 22:05:00|6706.3|6703.3|6706.8|6703.8|6706.8|6703.8|6706|6703|0
1617660600000|2021-04-05 22:10:00|6706.9|6703.9|6707.4|6704.4|6708.5|6705.5|6706.5|6703.5|0
1617660900000|2021-04-05 22:15:00|6707.1|6704.1|6706.7|6703.7|6707.2|6704.2|6706|6703|0
1617661200000|2021-04-05 22:20:00|6706.6|6703.6|6705.2|6702.2|6706.6|6703.6|6704.9|6701.9|0
1617661500000|2021-04-05 22:25:00|6705.1|6702.1|6705.6|6702.6|6705.7|6702.7|6704.7|6701.7|0
1617661800000|2021-04-05 22:30:00|6705.7|6702.7|6706.4|6703.4|6706.8|6703.8|6705.7|6702.7|0
1617662100000|2021-04-05 22:35:00|6706.3|6703.3|6707|6704|6707|6704|6706.2|6703.2|0
1617662400000|2021-04-05 22:40:00|6706.9|6703.9|6708.3|6705.3|6708.3|6705.3|6706.9|6703.9|0
1617662700000|2021-04-05 22:45:00|6708.6|6705.6|6709.1|6706.1|6709.3|6706.3|6708.6|6705.6|0
1617663000000|2021-04-05 22:50:00|6709.2|6706.2|6707.9|6704.9|6709.2|6706.2|6707.9|6704.9|0
1617663300000|2021-04-05 22:55:00|6707.8|6704.8|6708.7|6705.7|6708.8|6705.8|6707.8|6704.8|0
1617663600000|2021-04-05 23:00:00|6708.6|6705.6|6708.9|6705.9|6709.2|6706.2|6708.6|6705.6|0
1617663900000|2021-04-05 23:05:00|6708.8|6705.8|6708.9|6705.9|6709|6706|6708.4|6705.4|0
1617664200000|2021-04-05 23:10:00|6708.8|6705.8|6710.1|6707.1|6710.1|6707.1|6708.5|6705.5|0
1617664500000|2021-04-05 23:15:00|6709.9|6706.9|6711.5|6708.5|6711.5|6708.5|6709.9|6706.9|0
1617664800000|2021-04-05 23:20:00|6711.2|6708.2|6711.8|6708.8|6712.2|6709.2|6710.7|6707.7|0
1617665100000|2021-04-05 23:25:00|6711.9|6708.9|6713.3|6710.3|6713.6|6710.6|6711.7|6708.7|0
1617665400000|2021-04-05 23:30:00|6713.4|6710.4|6713.6|6710.6|6713.8|6710.8|6712.3|6709.3|0
1617665700000|2021-04-05 23:35:00|6713.5|6710.5|6714|6711|6714|6711|6712.9|6709.9|0
1617666000000|2021-04-05 23:40:00|6713.9|6710.9|6713.5|6710.5|6714.1|6711.1|6713.2|6710.2|0
1617666300000|2021-04-05 23:45:00|6713.6|6710.6|6713.7|6710.7|6713.8|6710.8|6713.3|6710.3|0
1617666600000|2021-04-05 23:50:00|6713.2|6710.2|6713.1|6710.1|6714.2|6711.2|6712.6|6709.6|0
1617666900000|2021-04-05 23:55:00|6713|6710|6716.7|6711.7|6717.2|6713.2|6711.8|6708.8|0
1617667200000|2021-04-06 00:00:00|6716.6|6711.6|6715.7|6710.7|6719.3|6714.3|6714.6|6709.6|0
1617667500000|2021-04-06 00:05:00|6715.8|6710.8|6713.1|6708.1|6716.6|6711.6|6712.5|6707.5|0
1617667800000|2021-04-06 00:10:00|6713|6708|6711.1|6706.1|6714|6709|6709.8|6704.8|0
1617668100000|2021-04-06 00:15:00|6711.2|6706.2|6712|6707|6713.1|6708.1|6708.1|6703.1|0
1617668400000|2021-04-06 00:20:00|6711.9|6706.9|6709.6|6704.6|6712|6707|6708.8|6703.8|0
1617668700000|2021-04-06 00:25:00|6709.5|6704.5|6710.8|6705.8|6711.2|6706.2|6709.3|6704.3|0
1617669000000|2021-04-06 00:30:00|6710.7|6705.7|6710.6|6705.6|6711.5|6706.5|6708.1|6703.1|0
1617669300000|2021-04-06 00:35:00|6710.7|6705.7|6711.2|6706.2|6712.1|6707.1|6709.5|6704.5|0
1617669600000|2021-04-06 00:40:00|6711|6706|6708.8|6703.8|6711.2|6706.2|6708.2|6703.2|0
1617669900000|2021-04-06 00:45:00|6708.7|6703.7|6709.6|6704.6|6710.5|6705.5|6708.5|6703.5|0
1617670200000|2021-04-06 00:50:00|6709.4|6704.4|6710.5|6705.5|6711|6706|6708.9|6703.9|0
1617670500000|2021-04-06 00:55:00|6710.4|6705.4|6710.5|6705.5|6711.4|6706.4|6709.7|6704.7|0
1617670800000|2021-04-06 01:00:00|6710.6|6705.6|6710.5|6705.5|6713.3|6708.3|6710.5|6705.5|0
1617671100000|2021-04-06 01:05:00|6710.4|6705.4|6703.8|6698.8|6711.6|6706.6|6703|6698|0
1617671400000|2021-04-06 01:10:00|6703.7|6698.7|6704.2|6699.2|6704.9|6699.9|6702.7|6697.7|0
1617671700000|2021-04-06 01:15:00|6703.9|6698.9|6701.3|6696.3|6704.6|6699.6|6701.2|6696.2|0
1617672000000|2021-04-06 01:20:00|6701.4|6696.4|6702.7|6697.7|6704.9|6699.9|6701.2|6696.2|0
1617672300000|2021-04-06 01:25:00|6702.6|6697.6|6701.9|6696.9|6703.5|6698.5|6701.6|6696.6|0
1617672600000|2021-04-06 01:30:00|6702.1|6697.1|6702.7|6697.7|6704.5|6699.5|6702.1|6697.1|0
1617672900000|2021-04-06 01:35:00|6702.8|6697.8|6698.4|6693.4|6703.9|6698.9|6698.3|6693.3|0
1617673200000|2021-04-06 01:40:00|6698.5|6693.5|6702.2|6697.2|6702.2|6697.2|6698.5|6693.5|0
1617673500000|2021-04-06 01:45:00|6702.3|6697.3|6701.6|6696.6|6702.8|6697.8|6700.8|6695.8|0
1617673800000|2021-04-06 01:50:00|6701.7|6696.7|6698.8|6693.8|6702.8|6697.8|6698.8|6693.8|0
1617674100000|2021-04-06 01:55:00|6698.9|6693.9|6697.7|6692.7|6700.4|6695.4|6696.3|6691.3|0
1617674400000|2021-04-06 02:00:00|6698|6693|6698.2|6693.2|6699.5|6694.5|6697.5|6692.5|0
1617674700000|2021-04-06 02:05:00|6698.1|6693.1|6696.9|6691.9|6699|6694|6696.9|6691.9|0
1617675000000|2021-04-06 02:10:00|6697.3|6692.3|6698.5|6693.5|6698.6|6693.6|6696.1|6691.1|0
1617675300000|2021-04-06 02:15:00|6698.1|6693.1|6698.8|6693.8|6699.3|6694.3|6697.3|6692.3|0
1617675600000|2021-04-06 02:20:00|6698.7|6693.7|6696.1|6691.1|6699.2|6694.2|6695.5|6690.5|0
1617675900000|2021-04-06 02:25:00|6696.2|6691.2|6697.3|6692.3|6697.7|6692.7|6695.6|6690.6|0
1617676200000|2021-04-06 02:30:00|6697.4|6692.4|6698|6693|6698.1|6693.1|6695.9|6690.9|0
1617676500000|2021-04-06 02:35:00|6697.9|6692.9|6698.7|6693.7|6698.9|6693.9|6697.2|6692.2|0
1617676800000|2021-04-06 02:40:00|6698.5|6693.5|6698.8|6693.8|6698.8|6693.8|6696.4|6691.4|0
1617677100000|2021-04-06 02:45:00|6698.5|6693.5|6700.3|6695.3|6701.1|6696.1|6698.1|6693.1|0
1617677400000|2021-04-06 02:50:00|6700.4|6695.4|6699.2|6694.2|6700.4|6695.4|6698.7|6693.7|0
1617677700000|2021-04-06 02:55:00|6699.1|6694.1|6701.3|6696.3|6702|6697|6698.7|6693.7|0
1617678000000|2021-04-06 03:00:00|6701.2|6696.2|6700.1|6695.1|6702.1|6697.1|6700|6695|0
1617678300000|2021-04-06 03:05:00|6699.9|6694.9|6699.9|6694.9|6700.7|6695.7|6699.4|6694.4|0
1617678600000|2021-04-06 03:10:00|6699.8|6694.8|6699.1|6694.1|6701|6696|6699.1|6694.1|0
1617678900000|2021-04-06 03:15:00|6699.2|6694.2|6696.9|6691.9|6699.6|6694.6|6695.9|6690.9|0
1617679200000|2021-04-06 03:20:00|6696.8|6691.8|6697.5|6692.5|6697.8|6692.8|6696.5|6691.5|0
1617679500000|2021-04-06 03:25:00|6697.6|6692.6|6695.2|6690.2|6698.1|6693.1|6693.8|6688.8|0
1617679800000|2021-04-06 03:30:00|6694.9|6689.9|6693|6688|6695.2|6690.2|6691.5|6686.5|0
1617680100000|2021-04-06 03:35:00|6693.1|6688.1|6692.6|6687.6|6693.3|6688.3|6692.1|6687.1|0
1617680400000|2021-04-06 03:40:00|6692.4|6687.4|6693.2|6688.2|6693.7|6688.7|6691.4|6686.4|0
1617680700000|2021-04-06 03:45:00|6693.3|6688.3|6695.7|6690.7|6696|6691|6693|6688|0
1617681000000|2021-04-06 03:50:00|6695.5|6690.5|6695.7|6690.7|6696.3|6691.3|6694.6|6689.6|0
1617681300000|2021-04-06 03:55:00|6695.8|6690.8|6695.4|6690.4|6696.4|6691.4|6694.8|6689.8|0
1617681600000|2021-04-06 04:00:00|6695.6|6690.6|6695.4|6690.4|6696.1|6691.1|6695.3|6690.3|0
1617681900000|2021-04-06 04:05:00|6695.3|6690.3|6695.8|6690.8|6696|6691|6694.9|6689.9|0
1617682200000|2021-04-06 04:10:00|6695.9|6690.9|6696.7|6691.7|6696.9|6691.9|6694.8|6689.8|0
1617682500000|2021-04-06 04:15:00|6696.6|6691.6|6695.6|6690.6|6696.6|6691.6|6694.2|6689.2|0
1617682800000|2021-04-06 04:20:00|6695.7|6690.7|6697.6|6692.6|6698.4|6693.4|6695.4|6690.4|0
1617683100000|2021-04-06 04:25:00|6697.7|6692.7|6697.9|6692.9|6698.1|6693.1|6697.1|6692.1|0
1617683400000|2021-04-06 04:30:00|6698|6693|6698.9|6693.9|6699.3|6694.3|6697.5|6692.5|0
1617683700000|2021-04-06 04:35:00|6699|6694|6700|6695|6701.4|6696.4|6698.8|6693.8|0
1617684000000|2021-04-06 04:40:00|6700.1|6695.1|6698.6|6693.6|6700.1|6695.1|6698.2|6693.2|0
1617684300000|2021-04-06 04:45:00|6698.7|6693.7|6699.1|6694.1|6699.5|6694.5|6697.4|6692.4|0
1617684600000|2021-04-06 04:50:00|6699|6694|6697.4|6692.4|6699.2|6694.2|6697|6692|0
1617684900000|2021-04-06 04:55:00|6697.5|6692.5|6697.6|6692.6|6698.8|6693.8|6696.2|6691.2|0
1617685200000|2021-04-06 05:00:00|6697.5|6692.5|6697.8|6692.8|6698.5|6693.5|6696.4|6691.4|0
1617685500000|2021-04-06 05:05:00|6697.9|6692.9|6697|6692|6698.1|6693.1|6696.7|6691.7|0
1617685800000|2021-04-06 05:10:00|6697.4|6692.4|6698.7|6693.7|6699.7|6694.7|6696.9|6691.9|0
1617686100000|2021-04-06 05:15:00|6698.6|6693.6|6698|6693|6699.4|6694.4|6697.2|6692.2|0
1617686400000|2021-04-06 05:20:00|6698.1|6693.1|6699|6694|6699|6694|6697.2|6692.2|0
1617686700000|2021-04-06 05:25:00|6698.8|6693.8|6695.6|6690.6|6699|6694|6695.6|6690.6|0
1617687000000|2021-04-06 05:30:00|6695.4|6690.4|6696.5|6691.5|6697.4|6692.4|6694.1|6689.1|0
1617687300000|2021-04-06 05:35:00|6696.6|6691.6|6694.9|6689.9|6696.8|6691.8|6694.5|6689.5|0
1617687600000|2021-04-06 05:40:00|6695|6690|6695.6|6690.6|6696.2|6691.2|6694|6689|0
1617687900000|2021-04-06 05:45:00|6695.7|6690.7|6699.1|6694.1|6699.1|6694.1|6694.3|6689.3|0
1617688200000|2021-04-06 05:50:00|6699.2|6694.2|6700.2|6695.2|6701.3|6696.3|6697.7|6692.7|0
1617688500000|2021-04-06 05:55:00|6700.3|6695.3|6700.2|6695.2|6701.1|6696.1|6699.2|6694.2|0
1617688800000|2021-04-06 06:00:00|6700.1|6695.1|6703.5|6698.5|6704.2|6699.2|6699.6|6694.6|0
1617689100000|2021-04-06 06:05:00|6703.6|6698.6|6700.6|6695.6|6705.6|6700.6|6700.6|6695.6|0
1617689400000|2021-04-06 06:10:00|6700.8|6695.8|6696.4|6691.4|6702|6697|6694.4|6689.4|0
1617689700000|2021-04-06 06:15:00|6696.2|6691.2|6696.7|6691.7|6696.8|6691.8|6694.5|6689.5|0
1617690000000|2021-04-06 06:20:00|6696.8|6691.8|6693.7|6688.7|6697.2|6692.2|6693.2|6688.2|0
1617690300000|2021-04-06 06:25:00|6693.6|6688.6|6695.4|6690.4|6695.6|6690.6|6693.6|6688.6|0
1617690600000|2021-04-06 06:30:00|6695.3|6690.3|6691.9|6686.9|6695.6|6690.6|6688.9|6683.9|0
1617690900000|2021-04-06 06:35:00|6691.8|6686.8|6693.8|6688.8|6695.8|6690.8|6691.8|6686.8|0
1617691200000|2021-04-06 06:40:00|6693.9|6688.9|6693.1|6688.1|6694.9|6689.9|6691.8|6686.8|0
1617691500000|2021-04-06 06:45:00|6692.9|6687.9|6694.3|6689.3|6694.3|6689.3|6691.2|6686.2|0
1617691800000|2021-04-06 06:50:00|6694.4|6689.4|6697.3|6692.3|6698.7|6693.7|6694.3|6689.3|0
1617692100000|2021-04-06 06:55:00|6697.4|6692.4|6693|6688|6697.8|6692.8|6690.4|6685.4|0
1617692400000|2021-04-06 07:00:00|6692.8|6687.8|6685.1|6680.1|6693.2|6688.2|6683.2|6678.2|0
1617692700000|2021-04-06 07:05:00|6684.6|6679.6|6682|6677|6685.7|6680.7|6679|6674|0
1617693000000|2021-04-06 07:10:00|6681.9|6676.9|6680.8|6675.8|6684.6|6679.6|6680.2|6675.2|0
1617693300000|2021-04-06 07:15:00|6681.3|6676.3|6676.8|6671.8|6681.5|6676.5|6674.5|6669.5|0
1617693600000|2021-04-06 07:20:00|6676.7|6671.7|6681.2|6676.2|6681.4|6676.4|6675.7|6670.7|0
1617693900000|2021-04-06 07:25:00|6681.5|6676.5|6681.4|6676.4|6682.5|6677.5|6678.5|6673.5|0
1617694200000|2021-04-06 07:30:00|6681.3|6676.3|6674|6669|6682|6677|6672.1|6667.1|0
1617694500000|2021-04-06 07:35:00|6673.9|6668.9|6680.7|6675.7|6681.3|6676.3|6673.7|6668.7|0
1617694800000|2021-04-06 07:40:00|6681|6676|6686.9|6681.9|6686.9|6681.9|6681|6676|0
1617695100000|2021-04-06 07:45:00|6687|6682|6680.6|6675.6|6687.4|6682.4|6680.4|6675.4|0
1617695400000|2021-04-06 07:50:00|6680.5|6675.5|6682.2|6677.2|6682.6|6677.6|6679.1|6674.1|0
1617695700000|2021-04-06 07:55:00|6682.4|6677.4|6679.5|6674.5|6684|6679|6676.7|6671.7|0
1617696000000|2021-04-06 08:00:00|6679.4|6674.4|6694.4|6691.4|6703|6700|6679.4|6674.4|0
1617696300000|2021-04-06 08:05:00|6694.5|6691.5|6698.5|6695.5|6699.5|6696.5|6693.4|6690.4|0
1617696600000|2021-04-06 08:10:00|6698.4|6695.4|6693.3|6690.3|6701.1|6698.1|6693.3|6690.3|0
1617696900000|2021-04-06 08:15:00|6693.4|6690.4|6688.4|6685.4|6696|6693|6687.6|6684.6|0
1617697200000|2021-04-06 08:20:00|6688.1|6685.1|6689.4|6686.4|6690|6687|6688|6685|0
1617697500000|2021-04-06 08:25:00|6689|6686|6691.1|6688.1|6691.8|6688.8|6686.2|6683.2|0
1617697800000|2021-04-06 08:30:00|6690.9|6687.9|6698.9|6695.9|6698.9|6695.9|6690.2|6687.2|0
1617698100000|2021-04-06 08:35:00|6699|6696|6699.8|6696.8|6699.8|6696.8|6697.5|6694.5|0
1617698400000|2021-04-06 08:40:00|6699.9|6696.9|6698.5|6695.5|6699.9|6696.9|6698.1|6695.1|0
1617698700000|2021-04-06 08:45:00|6698.7|6695.7|6698.9|6695.9|6699.2|6696.2|6698|6695|0
1617699000000|2021-04-06 08:50:00|6699|6696|6698|6695|6699.8|6696.8|6696.9|6693.9|0
1617699300000|2021-04-06 08:55:00|6697.3|6694.3|6696|6693|6697.4|6694.4|6695.5|6692.5|0
1617699600000|2021-04-06 09:00:00|6695.9|6692.9|6694.7|6691.7|6696.4|6693.4|6694.1|6691.1|0
1617699900000|2021-04-06 09:05:00|6694.3|6691.3|6693.4|6690.4|6695.4|6692.4|6693.4|6690.4|0
1617700200000|2021-04-06 09:10:00|6693.3|6690.3|6695.6|6692.6|6695.7|6692.7|6693.1|6690.1|0
1617700500000|2021-04-06 09:15:00|6695.4|6692.4|6694.5|6691.5|6699.3|6696.3|6694.4|6691.4|0
1617700800000|2021-04-06 09:20:00|6694.9|6691.9|6695.2|6692.2|6695.3|6692.3|6693.7|6690.7|0
1617701100000|2021-04-06 09:25:00|6694.8|6691.8|6694.3|6691.3|6695.5|6692.5|6693.9|6690.9|0
1617701400000|2021-04-06 09:30:00|6694.4|6691.4|6694.5|6691.5|6696.1|6693.1|6693.4|6690.4|0
1617701700000|2021-04-06 09:35:00|6694.4|6691.4|6694.4|6691.4|6694.8|6691.8|6693.2|6690.2|0
1617702000000|2021-04-06 09:40:00|6694.5|6691.5|6692.9|6689.9|6694.5|6691.5|6691.6|6688.6|0
1617702300000|2021-04-06 09:45:00|6693.7|6690.7|6694.3|6691.3|6695.4|6692.4|6693.3|6690.3|0
1617702600000|2021-04-06 09:50:00|6694.5|6691.5|6693.4|6690.4|6694.9|6691.9|6693.4|6690.4|0
1617702900000|2021-04-06 09:55:00|6693.1|6690.1|6691.3|6688.3|6693.1|6690.1|6689.3|6686.3|0
1617703200000|2021-04-06 10:00:00|6691.4|6688.4|6690.8|6687.8|6692.8|6689.8|6690.6|6687.6|0
1617703500000|2021-04-06 10:05:00|6691|6688|6691|6688|6691|6688|6688.2|6685.2|0
1617703800000|2021-04-06 10:10:00|6690.7|6687.7|6690.3|6687.3|6690.9|6687.9|6688.9|6685.9|0
1617704100000|2021-04-06 10:15:00|6689.9|6686.9|6690.1|6687.1|6692|6689|6688.6|6685.6|0
1617704400000|2021-04-06 10:20:00|6690.2|6687.2|6689.8|6686.8|6690.4|6687.4|6688.9|6685.9|0
1617704700000|2021-04-06 10:25:00|6689.7|6686.7|6687.7|6684.7|6689.7|6686.7|6686.9|6683.9|0
1617705000000|2021-04-06 10:30:00|6687.6|6684.6|6688.8|6685.8|6688.8|6685.8|6687.5|6684.5|0
1617705300000|2021-04-06 10:35:00|6688.7|6685.7|6688.5|6685.5|6688.9|6685.9|6687.9|6684.9|0
1617705600000|2021-04-06 10:40:00|6688.8|6685.8|6688.5|6685.5|6689.2|6686.2|6687.4|6684.4|0
1617705900000|2021-04-06 10:45:00|6688|6685|6689.5|6686.5|6690.4|6687.4|6688|6685|0
1617706200000|2021-04-06 10:50:00|6689.4|6686.4|6687.1|6684.1|6689.4|6686.4|6687|6684|0
1617706500000|2021-04-06 10:55:00|6686.6|6683.6|6685.8|6682.8|6686.8|6683.8|6685.1|6682.1|0
1617706800000|2021-04-06 11:00:00|6690.4|6687.4|6699|6696|6699.7|6696.7|6689.7|6686.7|0
1617707100000|2021-04-06 11:05:00|6698.6|6695.6|6694.9|6691.9|6699.2|6696.2|6694.3|6691.3|0
1617707400000|2021-04-06 11:10:00|6694.7|6691.7|6695.8|6692.8|6697.1|6694.1|6694.5|6691.5|0
1617707700000|2021-04-06 11:15:00|6695.7|6692.7|6694.2|6691.2|6695.7|6692.7|6692.3|6689.3|0
1617708000000|2021-04-06 11:20:00|6694.1|6691.1|6695.3|6692.3|6697.3|6694.3|6694.1|6691.1|0
1617708300000|2021-04-06 11:25:00|6695.5|6692.5|6697.2|6694.2|6697.2|6694.2|6694.4|6691.4|0
1617708600000|2021-04-06 11:30:00|6697.4|6694.4|6697.3|6694.3|6697.9|6694.9|6696.5|6693.5|0
1617708900000|2021-04-06 11:35:00|6697.4|6694.4|6698.6|6695.6|6698.7|6695.7|6697.4|6694.4|0
1617709200000|2021-04-06 11:40:00|6698.7|6695.7|6705.4|6702.4|6705.5|6702.5|6698.7|6695.7|0
1617709500000|2021-04-06 11:45:00|6705.3|6702.3|6706.8|6703.8|6706.8|6703.8|6705.2|6702.2|0
1617709800000|2021-04-06 11:50:00|6706.7|6703.7|6707.7|6704.7|6709.5|6706.5|6706.3|6703.3|0
1617710100000|2021-04-06 11:55:00|6707.6|6704.6|6710.6|6707.6|6711.2|6708.2|6707.2|6704.2|0
1617710400000|2021-04-06 12:00:00|6710.8|6707.8|6714.3|6711.3|6714.4|6711.4|6710.1|6707.1|0
1617710700000|2021-04-06 12:05:00|6714.4|6711.4|6717.4|6714.4|6717.8|6714.8|6713.7|6710.7|0
1617711000000|2021-04-06 12:10:00|6718.3|6715.3|6713.6|6710.6|6718.3|6715.3|6713.5|6710.5|0
1617711300000|2021-04-06 12:15:00|6713.4|6710.4|6711.9|6708.9|6713.5|6710.5|6710.6|6707.6|0
1617711600000|2021-04-06 12:20:00|6711.6|6708.6|6712.2|6709.2|6713.6|6710.6|6711.4|6708.4|0
1617711900000|2021-04-06 12:25:00|6712.4|6709.4|6713.3|6710.3|6713.3|6710.3|6712.2|6709.2|0
1617712200000|2021-04-06 12:30:00|6713.1|6710.1|6718.6|6715.6|6718.7|6715.7|6712.9|6709.9|0
1617712500000|2021-04-06 12:35:00|6718.7|6715.7|6718.9|6715.9|6719.8|6716.8|6718.2|6715.2|0
1617712800000|2021-04-06 12:40:00|6719.2|6716.2|6713|6710|6719.2|6716.2|6712.5|6709.5|0
1617713100000|2021-04-06 12:45:00|6712.9|6709.9|6718.2|6715.2|6718.3|6715.3|6712.4|6709.4|0
1617713400000|2021-04-06 12:50:00|6718.3|6715.3|6713.1|6710.1|6720.4|6717.4|6712.4|6709.4|0
1617713700000|2021-04-06 12:55:00|6712.9|6709.9|6715.2|6712.2|6715.4|6712.4|6712.9|6709.9|0
1617714000000|2021-04-06 13:00:00|6715.3|6712.3|6716.1|6713.1|6717.1|6714.1|6715.3|6712.3|0
1617714300000|2021-04-06 13:05:00|6716|6713|6716.9|6713.9|6717.7|6714.7|6716|6713|0
1617714600000|2021-04-06 13:10:00|6716.7|6713.7|6715.8|6712.8|6717.7|6714.7|6715.5|6712.5|0
1617714900000|2021-04-06 13:15:00|6715.5|6712.5|6713.1|6710.1|6715.7|6712.7|6712.4|6709.4|0
1617715200000|2021-04-06 13:20:00|6713.5|6710.5|6713.6|6710.6|6715.4|6712.4|6712.9|6709.9|0
1617715500000|2021-04-06 13:25:00|6713.7|6710.7|6711.5|6708.5|6719.8|6716.8|6711.5|6708.5|0
1617715800000|2021-04-06 13:30:00|6714.3|6711.3|6722.2|6720.4|6740.2|6738.4|6698.8|6697|0
1617716100000|2021-04-06 13:35:00|6721.1|6719.3|6739.6|6737.8|6743.4|6741.6|6716.5|6714.7|0
1617716400000|2021-04-06 13:40:00|6740.4|6738.6|6752.4|6750.6|6754|6752.2|6739.7|6737.9|0
1617716700000|2021-04-06 13:45:00|6753.6|6751.8|6739.1|6737.3|6759.6|6757.8|6738.8|6737|0
1617717000000|2021-04-06 13:50:00|6739.2|6737.4|6750.5|6748.7|6751.9|6750.1|6727|6725.2|0
1617717300000|2021-04-06 13:55:00|6750|6748.2|6759|6757.2|6759|6757.2|6747.3|6745.5|0
1617717600000|2021-04-06 14:00:00|6760.2|6758.4|6761.6|6759.8|6765.2|6763.4|6754.4|6752.6|0
1617717900000|2021-04-06 14:05:00|6761.2|6759.4|6764.4|6762.6|6771|6769.2|6757.5|6755.7|0
1617718200000|2021-04-06 14:10:00|6763.7|6761.9|6758.7|6756.9|6763.7|6761.9|6752.5|6750.7|0
1617718500000|2021-04-06 14:15:00|6759.1|6757.3|6758.7|6756.9|6767.4|6765.6|6751.3|6749.5|0
1617718800000|2021-04-06 14:20:00|6758.3|6756.5|6757.9|6756.1|6761.4|6759.6|6751.7|6749.9|0
1617719100000|2021-04-06 14:25:00|6758|6756.2|6751.7|6749.9|6762.7|6760.9|6751.5|6749.7|0
1617719400000|2021-04-06 14:30:00|6751.8|6750|6739|6737.2|6754.9|6753.1|6738.1|6736.3|0
1617719700000|2021-04-06 14:35:00|6740.3|6738.5|6739.3|6737.5|6740.4|6738.6|6733|6731.2|0
1617720000000|2021-04-06 14:40:00|6740.2|6738.4|6744.3|6742.5|6744.6|6742.8|6733.4|6731.6|0
1617720300000|2021-04-06 14:45:00|6745.7|6743.9|6756|6754.2|6757.7|6755.9|6742.9|6741.1|0
1617720600000|2021-04-06 14:50:00|6755.9|6754.1|6765.3|6763.5|6767.6|6765.8|6753.5|6751.7|0
1617720900000|2021-04-06 14:55:00|6764.8|6763|6761.2|6759.4|6768.4|6766.6|6758.9|6757.1|0
1617721200000|2021-04-06 15:00:00|6761.3|6759.5|6750|6748.2|6763.7|6761.9|6749.5|6747.7|0
1617721500000|2021-04-06 15:05:00|6750.7|6748.9|6758.3|6756.5|6759.1|6757.3|6743|6741.2|0
1617721800000|2021-04-06 15:10:00|6757.3|6755.5|6760.8|6759|6764.3|6762.5|6754.8|6753|0
1617722100000|2021-04-06 15:15:00|6760.6|6758.8|6752.7|6750.9|6761.7|6759.9|6751.1|6749.3|0
1617722400000|2021-04-06 15:20:00|6753|6751.2|6764.7|6762.9|6768.7|6766.9|6753|6751.2|0
1617722700000|2021-04-06 15:25:00|6764.6|6762.8|6764.4|6762.6|6768.4|6766.6|6760.2|6758.4|0
1617723000000|2021-04-06 15:30:00|6763.9|6762.1|6759.9|6758.1|6767.7|6765.9|6759|6757.2|0
1617723300000|2021-04-06 15:35:00|6760.3|6758.5|6766.2|6764.4|6769.6|6767.8|6760.2|6758.4|0
1617723600000|2021-04-06 15:40:00|6766.6|6764.8|6773.4|6771.6|6773.4|6771.6|6762.8|6761|0
1617723900000|2021-04-06 15:45:00|6773.2|6771.4|6777.1|6775.3|6777.7|6775.9|6772.9|6771.1|0
1617724200000|2021-04-06 15:50:00|6777.8|6776|6778.6|6776.8|6781.5|6779.7|6775.1|6773.3|0
1617724500000|2021-04-06 15:55:00|6779.5|6777.7|6781.7|6779.9|6782.6|6780.8|6774.3|6772.5|0
1617724800000|2021-04-06 16:00:00|6782.3|6780.5|6771.8|6770|6782.5|6780.7|6771.4|6769.6|0
1617725100000|2021-04-06 16:05:00|6772.1|6770.3|6773|6771.2|6773.7|6771.9|6767|6765.2|0
1617725400000|2021-04-06 16:10:00|6773.4|6771.6|6771|6769.2|6776.2|6774.4|6770.2|6768.4|0
1617725700000|2021-04-06 16:15:00|6770.6|6768.8|6764.5|6762.7|6770.6|6768.8|6764.5|6762.7|0
1617726000000|2021-04-06 16:20:00|6765|6763.2|6768.1|6766.3|6770.5|6768.7|6764.7|6762.9|0
1617726300000|2021-04-06 16:25:00|6768.7|6766.9|6755.6|6753.8|6769.4|6767.6|6755.6|6753.8|0
1617726600000|2021-04-06 16:30:00|6755.3|6753.5|6763.1|6761.3|6764.9|6763.1|6755.3|6753.5|0
1617726900000|2021-04-06 16:35:00|6763.8|6762|6761.3|6759.5|6764.6|6762.8|6760|6758.2|0
1617727200000|2021-04-06 16:40:00|6761.2|6759.4|6763.3|6761.5|6764.2|6762.4|6758|6756.2|0
1617727500000|2021-04-06 16:45:00|6763.1|6761.3|6759.3|6757.5|6766.1|6764.3|6757.4|6755.6|0
1617727800000|2021-04-06 16:50:00|6759.2|6757.4|6760.4|6758.6|6760.4|6758.6|6754.4|6752.6|0
1617728100000|2021-04-06 16:55:00|6760.5|6758.7|6761.2|6759.4|6763.6|6761.8|6758.7|6756.9|0
1617728400000|2021-04-06 17:00:00|6760.6|6758.8|6755.6|6753.8|6761.6|6759.8|6752.7|6750.9|0
1617728700000|2021-04-06 17:05:00|6755.9|6754.1|6747.2|6745.4|6755.9|6754.1|6747.2|6745.4|0
1617729000000|2021-04-06 17:10:00|6748.6|6746.8|6750.5|6748.7|6751.3|6749.5|6743.6|6741.8|0
1617729300000|2021-04-06 17:15:00|6750.3|6748.5|6738.2|6736.4|6750.8|6749|6738.2|6736.4|0
1617729600000|2021-04-06 17:20:00|6738.6|6736.8|6730.8|6729|6740|6738.2|6730.1|6728.3|0
1617729900000|2021-04-06 17:25:00|6730.7|6728.9|6726.4|6724.6|6731.8|6730|6720.4|6718.6|0
1617730200000|2021-04-06 17:30:00|6726.5|6724.7|6736.9|6735.1|6738.3|6736.5|6722.2|6720.4|0
1617730500000|2021-04-06 17:35:00|6736.8|6735|6742.4|6740.6|6742.4|6740.6|6734.9|6733.1|0
1617730800000|2021-04-06 17:40:00|6742.6|6740.8|6744.8|6743|6747|6745.2|6740.6|6738.8|0
1617731100000|2021-04-06 17:45:00|6745.1|6743.3|6743|6741.2|6747.2|6745.4|6743|6741.2|0
1617731400000|2021-04-06 17:50:00|6743.4|6741.6|6746.8|6745|6747.2|6745.4|6740.2|6738.4|0
1617731700000|2021-04-06 17:55:00|6746.6|6744.8|6748.2|6746.4|6748.4|6746.6|6743.8|6742|0
1617732000000|2021-04-06 18:00:00|6748.6|6746.8|6755.8|6754|6756.2|6754.4|6745.8|6744|0
1617732300000|2021-04-06 18:05:00|6755.3|6753.5|6753.1|6751.3|6755.3|6753.5|6751|6749.2|0
1617732600000|2021-04-06 18:10:00|6753.4|6751.6|6756.6|6754.8|6760.3|6758.5|6753.4|6751.6|0
1617732900000|2021-04-06 18:15:00|6757.2|6755.4|6758.7|6756.9|6760|6758.2|6753|6751.2|0
1617733200000|2021-04-06 18:20:00|6758.4|6756.6|6763.1|6761.3|6763.3|6761.5|6757.5|6755.7|0
1617733500000|2021-04-06 18:25:00|6762.7|6760.9|6760.2|6758.4|6763.5|6761.7|6759.3|6757.5|0
1617733800000|2021-04-06 18:30:00|6760.1|6758.3|6756.5|6754.7|6763.3|6761.5|6755.3|6753.5|0
1617734100000|2021-04-06 18:35:00|6756.6|6754.8|6759.6|6757.8|6759.6|6757.8|6751.4|6749.6|0
1617734400000|2021-04-06 18:40:00|6759.8|6758|6769.5|6767.7|6774.3|6772.5|6759.5|6757.7|0
1617734700000|2021-04-06 18:45:00|6769.3|6767.5|6771.3|6769.5|6773.6|6771.8|6768.3|6766.5|0
1617735000000|2021-04-06 18:50:00|6770.9|6769.1|6768.2|6766.4|6770.9|6769.1|6762.7|6760.9|0
1617735300000|2021-04-06 18:55:00|6768.3|6766.5|6770.3|6768.5|6773.3|6771.5|6766.1|6764.3|0
1617735600000|2021-04-06 19:00:00|6770.4|6768.6|6758.3|6756.5|6774.1|6772.3|6756|6754.2|0
1617735900000|2021-04-06 19:05:00|6758.1|6756.3|6753.7|6751.9|6760|6758.2|6752|6750.2|0
1617736200000|2021-04-06 19:10:00|6753.9|6752.1|6759.2|6757.4|6761|6759.2|6753.9|6752.1|0
1617736500000|2021-04-06 19:15:00|6758.9|6757.1|6765.4|6763.6|6765.8|6764|6755.7|6753.9|0
1617736800000|2021-04-06 19:20:00|6765.5|6763.7|6769.2|6767.4|6770.4|6768.6|6763.6|6761.8|0
1617737100000|2021-04-06 19:25:00|6768.3|6766.5|6762.4|6760.6|6769.5|6767.7|6760.4|6758.6|0
1617737400000|2021-04-06 19:30:00|6762.8|6761|6756.3|6754.5|6764.3|6762.5|6756.3|6754.5|0
1617737700000|2021-04-06 19:35:00|6756.9|6755.1|6750.5|6748.7|6759|6757.2|6750.3|6748.5|0
1617738000000|2021-04-06 19:40:00|6750.6|6748.8|6747.7|6745.9|6752|6750.2|6747.5|6745.7|0
1617738300000|2021-04-06 19:45:00|6747.2|6745.4|6747.4|6745.6|6750.8|6749|6744.5|6742.7|0
1617738600000|2021-04-06 19:50:00|6744.1|6742.3|6735.4|6733.6|6744.1|6742.3|6732.2|6730.4|0
1617738900000|2021-04-06 19:55:00|6735.5|6733.7|6745.6|6743.8|6746.4|6744.6|6732.6|6730.8|0
1617739200000|2021-04-06 20:00:00|6745.7|6743.9|6745.9|6742.9|6747.9|6744.9|6740.2|6737.2|0
1617739500000|2021-04-06 20:05:00|6745.8|6742.8|6747.3|6744.3|6747.6|6744.6|6745.8|6742.8|0
1617739800000|2021-04-06 20:10:00|6747.2|6744.2|6748.6|6745.6|6748.8|6745.8|6747|6744|0
1617740100000|2021-04-06 20:15:00|6748.5|6745.5|6747.5|6744.5|6748.8|6745.8|6747.5|6744.5|0
1617740400000|2021-04-06 20:20:00|6747.6|6744.6|6748.7|6745.7|6749|6746|6747.6|6744.6|0
1617740700000|2021-04-06 20:25:00|6748.6|6745.6|6748.6|6745.6|6748.9|6745.9|6748.3|6745.3|0
1617741000000|2021-04-06 20:30:00|6748.5|6745.5|6747.9|6744.9|6748.7|6745.7|6747.2|6744.2|0
1617741300000|2021-04-06 20:35:00|6748|6745|6748|6745|6748|6745|6747.6|6744.6|0
1617741600000|2021-04-06 20:40:00|6747.9|6744.9|6748.9|6745.9|6749.1|6746.1|6747.3|6744.3|0
1617741900000|2021-04-06 20:45:00|6749.5|6746.5|6748.3|6745.3|6749.5|6746.5|6748.2|6745.2|0
1617742200000|2021-04-06 20:50:00|6748.2|6745.2|6748.3|6745.3|6748.7|6745.7|6748|6745|0
1617742500000|2021-04-06 20:55:00|6748.4|6745.4|6747.9|6744.9|6748.5|6745.5|6747.9|6744.9|0
1617742800000|2021-04-06 21:00:00|6748|6745|6748|6745|6748.2|6745.2|6747.9|6744.9|0
1617743100000|2021-04-06 21:05:00|6747.9|6744.9|6747.8|6744.8|6747.9|6744.9|6747.7|6744.7|0
1617743400000|2021-04-06 21:10:00|6747.9|6744.9|6747.7|6744.7|6748|6745|6747.7|6744.7|0
1617743700000|2021-04-06 21:15:00|6747.8|6744.8|6747.8|6744.8|6747.9|6744.9|6747.6|6744.6|0
1617744000000|2021-04-06 21:20:00|6747.7|6744.7|6748.1|6745.1|6748.1|6745.1|6747.7|6744.7|0
1617744300000|2021-04-06 21:25:00|6748.2|6745.2|6748.4|6745.4|6748.8|6745.8|6748|6745|0
1617744600000|2021-04-06 21:30:00|6748.3|6745.3|6748|6745|6748.5|6745.5|6748|6745|0
1617744900000|2021-04-06 21:35:00|6748.1|6745.1|6748|6745|6748.1|6745.1|6747.9|6744.9|0
1617745200000|2021-04-06 21:40:00|6748.2|6745.2|6748.5|6745.5|6748.7|6745.7|6748.2|6745.2|0
1617745500000|2021-04-06 21:45:00|6748.4|6745.4|6748.5|6745.5|6748.5|6745.5|6748.2|6745.2|0
1617745800000|2021-04-06 21:50:00|6748.4|6745.4|6748.7|6745.7|6749.2|6746.2|6748|6745|0
1617746100000|2021-04-06 21:55:00|6748.6|6745.6|6748.6|6745.6|6748.8|6745.8|6748.4|6745.4|0
1617746400000|2021-04-06 22:00:00|6748.7|6745.7|6749|6746|6749.2|6746.2|6748.7|6745.7|0
1617746700000|2021-04-06 22:05:00|6749.2|6746.2|6749.1|6746.1|6749.3|6746.3|6749|6746|0
1617747000000|2021-04-06 22:10:00|6749|6746|6749|6746|6749.3|6746.3|6748.8|6745.8|0
1617747300000|2021-04-06 22:15:00|6748.9|6745.9|6749.4|6746.4|6749.4|6746.4|6748.9|6745.9|0
1617747600000|2021-04-06 22:20:00|6749.5|6746.5|6749.9|6746.9|6750|6747|6748.8|6745.8|0
1617747900000|2021-04-06 22:25:00|6750.2|6747.2|6749.3|6746.3|6750.2|6747.2|6749.1|6746.1|0
1617748200000|2021-04-06 22:30:00|6749.2|6746.2|6749.1|6746.1|6749.5|6746.5|6749.1|6746.1|0
1617748500000|2021-04-06 22:35:00|6749|6746|6748.7|6745.7|6749.2|6746.2|6748.7|6745.7|0
1617748800000|2021-04-06 22:40:00|6748.8|6745.8|6749.7|6746.7|6749.9|6746.9|6748.8|6745.8|0
1617749100000|2021-04-06 22:45:00|6749.6|6746.6|6749.1|6746.1|6749.8|6746.8|6749.1|6746.1|0
1617749400000|2021-04-06 22:50:00|6749|6746|6750.4|6747.4|6750.4|6747.4|6749|6746|0
1617749700000|2021-04-06 22:55:00|6750.5|6747.5|6750.1|6747.1|6750.8|6747.8|6749.9|6746.9|0
1617750000000|2021-04-06 23:00:00|6750.2|6747.2|6750.8|6747.8|6751.7|6748.7|6750.1|6747.1|0
1617750300000|2021-04-06 23:05:00|6750.7|6747.7|6751|6748|6751.4|6748.4|6750.4|6747.4|0
1617750600000|2021-04-06 23:10:00|6750.8|6747.8|6750.4|6747.4|6750.8|6747.8|6749.9|6746.9|0
1617750900000|2021-04-06 23:15:00|6750.5|6747.5|6750.3|6747.3|6750.7|6747.7|6749.9|6746.9|0
1617751200000|2021-04-06 23:20:00|6750.4|6747.4|6749.5|6746.5|6750.5|6747.5|6749.2|6746.2|0
1617751500000|2021-04-06 23:25:00|6749.4|6746.4|6750.1|6747.1|6750.3|6747.3|6749.4|6746.4|0
1617751800000|2021-04-06 23:30:00|6750.3|6747.3|6750.6|6747.6|6750.7|6747.7|6750|6747|0
1617752100000|2021-04-06 23:35:00|6750.7|6747.7|6750.1|6747.1|6750.7|6747.7|6749.9|6746.9|0
1617752400000|2021-04-06 23:40:00|6750|6747|6749.8|6746.8|6750.6|6747.6|6749.8|6746.8|0
1617752700000|2021-04-06 23:45:00|6749.7|6746.7|6750|6747|6750.9|6747.9|6749.7|6746.7|0
1617753000000|2021-04-06 23:50:00|6750.1|6747.1|6751.2|6748.2|6751.9|6748.9|6749.7|6746.7|0
1617753300000|2021-04-06 23:55:00|6751.8|6748.8|6755.3|6750.3|6755.3|6751.6|6751.3|6748.3|0
1617753600000|2021-04-07 00:00:00|6755.2|6750.2|6752.1|6747.1|6755.7|6750.7|6749.7|6744.7|0
1617753900000|2021-04-07 00:05:00|6751.9|6746.9|6750.8|6745.8|6753.3|6748.3|6749.8|6744.8|0
1617754200000|2021-04-07 00:10:00|6750.7|6745.7|6751.7|6746.7|6752.6|6747.6|6750.6|6745.6|0
1617754500000|2021-04-07 00:15:00|6751.8|6746.8|6748.4|6743.4|6752|6747|6747.4|6742.4|0
1617754800000|2021-04-07 00:20:00|6748.2|6743.2|6749.3|6744.3|6749.9|6744.9|6747.8|6742.8|0
1617755100000|2021-04-07 00:25:00|6749.4|6744.4|6749.2|6744.2|6749.8|6744.8|6747.7|6742.7|0
1617755400000|2021-04-07 00:30:00|6749.3|6744.3|6752.3|6747.3|6753.7|6748.7|6749|6744|0
1617755700000|2021-04-07 00:35:00|6751.3|6746.3|6754.5|6749.5|6756.1|6751.1|6750.7|6745.7|0
1617756000000|2021-04-07 00:40:00|6754.4|6749.4|6755.4|6750.4|6756.6|6751.6|6754.3|6749.3|0
1617756300000|2021-04-07 00:45:00|6755.5|6750.5|6753.3|6748.3|6755.7|6750.7|6752.6|6747.6|0
1617756600000|2021-04-07 00:50:00|6753.2|6748.2|6752.7|6747.7|6753.6|6748.6|6752|6747|0
1617756900000|2021-04-07 00:55:00|6752.8|6747.8|6753.3|6748.3|6754.4|6749.4|6752.7|6747.7|0
1617757200000|2021-04-07 01:00:00|6753.1|6748.1|6752|6747|6754.5|6749.5|6749.9|6744.9|0
1617757500000|2021-04-07 01:05:00|6751.7|6746.7|6752.5|6747.5|6753|6748|6750.6|6745.6|0
1617757800000|2021-04-07 01:10:00|6752.6|6747.6|6754.5|6749.5|6754.5|6749.5|6752.3|6747.3|0
1617758100000|2021-04-07 01:15:00|6754.6|6749.6|6752.8|6747.8|6754.6|6749.6|6752.5|6747.5|0
1617758400000|2021-04-07 01:20:00|6752.7|6747.7|6750.4|6745.4|6753.5|6748.5|6750.1|6745.1|0
1617758700000|2021-04-07 01:25:00|6750.3|6745.3|6752|6747|6752.6|6747.6|6750|6745|0
1617759000000|2021-04-07 01:30:00|6751.6|6746.6|6746.7|6741.7|6751.6|6746.6|6746.2|6741.2|0
1617759300000|2021-04-07 01:35:00|6746.8|6741.8|6746.7|6741.7|6747.6|6742.6|6745|6740|0
1617759600000|2021-04-07 01:40:00|6746.6|6741.6|6742.1|6737.1|6747.4|6742.4|6740.9|6735.9|0
1617759900000|2021-04-07 01:45:00|6742.3|6737.3|6741.6|6736.6|6743.4|6738.4|6739.6|6734.6|0
1617760200000|2021-04-07 01:50:00|6741.8|6736.8|6741.2|6736.2|6742|6737|6738.9|6733.9|0
1617760500000|2021-04-07 01:55:00|6741.1|6736.1|6736.6|6731.6|6742.1|6737.1|6735.3|6730.3|0
1617760800000|2021-04-07 02:00:00|6736.8|6731.8|6742.2|6737.2|6742.6|6737.6|6736.1|6731.1|0
1617761100000|2021-04-07 02:05:00|6742.1|6737.1|6742.8|6737.8|6744.1|6739.1|6740.7|6735.7|0
1617761400000|2021-04-07 02:10:00|6742.7|6737.7|6740.8|6735.8|6742.9|6737.9|6739.4|6734.4|0
1617761700000|2021-04-07 02:15:00|6740.7|6735.7|6741.2|6736.2|6741.3|6736.3|6739.4|6734.4|0
1617762000000|2021-04-07 02:20:00|6741.3|6736.3|6737.6|6732.6|6741.3|6736.3|6737.2|6732.2|0
1617762300000|2021-04-07 02:25:00|6737.5|6732.5|6738.1|6733.1|6738.5|6733.5|6736.1|6731.1|0
1617762600000|2021-04-07 02:30:00|6738.2|6733.2|6739.2|6734.2|6739.7|6734.7|6736.9|6731.9|0
1617762900000|2021-04-07 02:35:00|6739.3|6734.3|6740|6735|6740.9|6735.9|6738.1|6733.1|0
1617763200000|2021-04-07 02:40:00|6739.7|6734.7|6738|6733|6740|6735|6737.6|6732.6|0
1617763500000|2021-04-07 02:45:00|6737.6|6732.6|6737.7|6732.7|6738.6|6733.6|6736.5|6731.5|0
1617763800000|2021-04-07 02:50:00|6737.8|6732.8|6737.2|6732.2|6738.2|6733.2|6736|6731|0
1617764100000|2021-04-07 02:55:00|6737.1|6732.1|6734.8|6729.8|6737.2|6732.2|6733.2|6728.2|0
1617764400000|2021-04-07 03:00:00|6734.7|6729.7|6735.9|6730.9|6736.6|6731.6|6734.6|6729.6|0
1617764700000|2021-04-07 03:05:00|6735.8|6730.8|6734.8|6729.8|6735.9|6730.9|6733.4|6728.4|0
1617765000000|2021-04-07 03:10:00|6734.7|6729.7|6736.9|6731.9|6737|6732|6734.6|6729.6|0
1617765300000|2021-04-07 03:15:00|6736.8|6731.8|6736.7|6731.7|6737.1|6732.1|6734.8|6729.8|0
1617765600000|2021-04-07 03:20:00|6736.8|6731.8|6736.1|6731.1|6738|6733|6735.9|6730.9|0
1617765900000|2021-04-07 03:25:00|6736|6731|6736.2|6731.2|6737|6732|6735.3|6730.3|0
1617766200000|2021-04-07 03:30:00|6736.3|6731.3|6738.9|6733.9|6739.2|6734.2|6736.3|6731.3|0
1617766500000|2021-04-07 03:35:00|6739|6734|6738.5|6733.5|6739.3|6734.3|6738.1|6733.1|0
1617766800000|2021-04-07 03:40:00|6738.6|6733.6|6737.9|6732.9|6738.9|6733.9|6737.5|6732.5|0
1617767100000|2021-04-07 03:45:00|6737.8|6732.8|6738.1|6733.1|6738.5|6733.5|6737.2|6732.2|0
1617767400000|2021-04-07 03:50:00|6738.2|6733.2|6739|6734|6739.9|6734.9|6738.2|6733.2|0
1617767700000|2021-04-07 03:55:00|6739.1|6734.1|6739.2|6734.2|6739.6|6734.6|6738.2|6733.2|0
1617768000000|2021-04-07 04:00:00|6739.3|6734.3|6739.8|6734.8|6740.7|6735.7|6739.2|6734.2|0
1617768300000|2021-04-07 04:05:00|6739.7|6734.7|6740.2|6735.2|6740.2|6735.2|6739|6734|0
1617768600000|2021-04-07 04:10:00|6740.3|6735.3|6739.2|6734.2|6740.5|6735.5|6739.2|6734.2|0
1617768900000|2021-04-07 04:15:00|6739.1|6734.1|6738.5|6733.5|6739.1|6734.1|6738.2|6733.2|0
1617769200000|2021-04-07 04:20:00|6738.6|6733.6|6738.8|6733.8|6738.8|6733.8|6737.8|6732.8|0
1617769500000|2021-04-07 04:25:00|6738.7|6733.7|6738.7|6733.7|6739|6734|6738|6733|0
1617769800000|2021-04-07 04:30:00|6738.6|6733.6|6739|6734|6739.5|6734.5|6737.8|6732.8|0
1617770100000|2021-04-07 04:35:00|6739.1|6734.1|6739.2|6734.2|6739.8|6734.8|6738.9|6733.9|0
1617770400000|2021-04-07 04:40:00|6739.1|6734.1|6739.7|6734.7|6739.8|6734.8|6738.9|6733.9|0
1617770700000|2021-04-07 04:45:00|6739.5|6734.5|6738.9|6733.9|6739.6|6734.6|6738.8|6733.8|0
1617771000000|2021-04-07 04:50:00|6738.8|6733.8|6739|6734|6739.2|6734.2|6738.6|6733.6|0
1617771300000|2021-04-07 04:55:00|6739.1|6734.1|6738.7|6733.7|6739.5|6734.5|6737.9|6732.9|0
1617771600000|2021-04-07 05:00:00|6738.5|6733.5|6735.6|6730.6|6738.8|6733.8|6735.6|6730.6|0
1617771900000|2021-04-07 05:05:00|6735.4|6730.4|6737.4|6732.4|6737.8|6732.8|6735.4|6730.4|0
1617772200000|2021-04-07 05:10:00|6737.3|6732.3|6738.3|6733.3|6738.7|6733.7|6737|6732|0
1617772500000|2021-04-07 05:15:00|6738.2|6733.2|6737.4|6732.4|6738.8|6733.8|6736.5|6731.5|0
1617772800000|2021-04-07 05:20:00|6737.5|6732.5|6740.2|6735.2|6740.3|6735.3|6737.5|6732.5|0
1617773100000|2021-04-07 05:25:00|6740.3|6735.3|6742.8|6737.8|6743.2|6738.2|6740.2|6735.2|0
1617773400000|2021-04-07 05:30:00|6742.9|6737.9|6741.6|6736.6|6743.7|6738.7|6741.4|6736.4|0
1617773700000|2021-04-07 05:35:00|6741.3|6736.3|6740.1|6735.1|6741.6|6736.6|6739.6|6734.6|0
1617774000000|2021-04-07 05:40:00|6740.2|6735.2|6741|6736|6741.6|6736.6|6739.5|6734.5|0
1617774300000|2021-04-07 05:45:00|6741.1|6736.1|6739.8|6734.8|6741.1|6736.1|6738.9|6733.9|0
1617774600000|2021-04-07 05:50:00|6739.9|6734.9|6740|6735|6740.3|6735.3|6739|6734|0
1617774900000|2021-04-07 05:55:00|6740.1|6735.1|6743|6738|6743.1|6738.1|6739.8|6734.8|0
1617775200000|2021-04-07 06:00:00|6742.9|6737.9|6750|6745|6750.1|6745.1|6742.8|6737.8|0
1617775500000|2021-04-07 06:05:00|6749.9|6744.9|6746.2|6741.2|6751.1|6746.1|6745.5|6740.5|0
1617775800000|2021-04-07 06:10:00|6746.1|6741.1|6747.1|6742.1|6747.3|6742.3|6744.4|6739.4|0
1617776100000|2021-04-07 06:15:00|6747|6742|6745.4|6740.4|6747.2|6742.2|6745|6740|0
1617776400000|2021-04-07 06:20:00|6745.3|6740.3|6744.7|6739.7|6746.6|6741.6|6744.7|6739.7|0
1617776700000|2021-04-07 06:25:00|6744.8|6739.8|6746.2|6741.2|6746.9|6741.9|6744.6|6739.6|0
1617777000000|2021-04-07 06:30:00|6746.1|6741.1|6749.6|6744.6|6750.7|6745.7|6745.3|6740.3|0
1617777300000|2021-04-07 06:35:00|6749.5|6744.5|6751.1|6746.1|6752.4|6747.4|6749.5|6744.5|0
1617777600000|2021-04-07 06:40:00|6751.2|6746.2|6749.8|6744.8|6751.5|6746.5|6748.8|6743.8|0
1617777900000|2021-04-07 06:45:00|6749.7|6744.7|6750.4|6745.4|6750.9|6745.9|6748.3|6743.3|0
1617778200000|2021-04-07 06:50:00|6750.3|6745.3|6748|6743|6750.3|6745.3|6747.5|6742.5|0
1617778500000|2021-04-07 06:55:00|6747.8|6742.8|6753.2|6748.2|6754.2|6749.2|6747.8|6742.8|0
1617778800000|2021-04-07 07:00:00|6753.6|6748.6|6755.4|6750.4|6759.2|6754.2|6753.4|6748.4|0
1617779100000|2021-04-07 07:05:00|6755.5|6750.5|6756.2|6751.2|6758.2|6753.2|6755.2|6750.2|0
1617779400000|2021-04-07 07:10:00|6756.3|6751.3|6753.4|6748.4|6756.4|6751.4|6749.4|6744.4|0
1617779700000|2021-04-07 07:15:00|6753.6|6748.6|6759|6754|6759.1|6754.1|6752.9|6747.9|0
1617780000000|2021-04-07 07:20:00|6759.1|6754.1|6749.8|6744.8|6759.1|6754.1|6748.9|6743.9|0
1617780300000|2021-04-07 07:25:00|6749.9|6744.9|6751|6746|6753.2|6748.2|6748.8|6743.8|0
1617780600000|2021-04-07 07:30:00|6751.3|6746.3|6754.6|6749.6|6755.4|6750.4|6748.7|6743.7|0
1617780900000|2021-04-07 07:35:00|6754.9|6749.9|6754.8|6749.8|6756.7|6751.7|6754.3|6749.3|0
1617781200000|2021-04-07 07:40:00|6754.9|6749.9|6753.3|6748.3|6755.4|6750.4|6752.8|6747.8|0
1617781500000|2021-04-07 07:45:00|6753.1|6748.1|6756|6751|6757.8|6752.8|6752.9|6747.9|0
1617781800000|2021-04-07 07:50:00|6756.1|6751.1|6754.1|6749.1|6756.8|6751.8|6752.1|6747.1|0
1617782100000|2021-04-07 07:55:00|6754|6749|6756.3|6751.3|6758.4|6753.4|6754|6749|0
1617782400000|2021-04-07 08:00:00|6756.1|6751.1|6749.2|6746.2|6760.7|6757.7|6749|6746|0
1617782700000|2021-04-07 08:05:00|6749.3|6746.3|6747.4|6744.4|6752.6|6749.6|6747.2|6744.2|0
1617783000000|2021-04-07 08:10:00|6747.2|6744.2|6746.3|6743.3|6747.7|6744.7|6743.2|6740.2|0
1617783300000|2021-04-07 08:15:00|6745.4|6742.4|6736|6733|6746.9|6743.9|6734.5|6731.5|0
1617783600000|2021-04-07 08:20:00|6736.1|6733.1|6738.4|6735.4|6738.8|6735.8|6735.1|6732.1|0
1617783900000|2021-04-07 08:25:00|6738.2|6735.2|6738.2|6735.2|6740.6|6737.6|6735.4|6732.4|0
1617784200000|2021-04-07 08:30:00|6737.6|6734.6|6737.9|6734.9|6738|6735|6733.8|6730.8|0
1617784500000|2021-04-07 08:35:00|6737.6|6734.6|6735.4|6732.4|6737.6|6734.6|6734.1|6731.1|0
1617784800000|2021-04-07 08:40:00|6735.5|6732.5|6739.3|6736.3|6740.4|6737.4|6735.4|6732.4|0
1617785100000|2021-04-07 08:45:00|6736.8|6733.8|6742.4|6739.4|6742.6|6739.6|6736.6|6733.6|0
1617785400000|2021-04-07 08:50:00|6741.3|6738.3|6743.2|6740.2|6744.3|6741.3|6739.1|6736.1|0
1617785700000|2021-04-07 08:55:00|6743.1|6740.1|6741.3|6738.3|6743.3|6740.3|6738.6|6735.6|0
1617786000000|2021-04-07 09:00:00|6741.2|6738.2|6744.2|6741.2|6744.8|6741.8|6738.6|6735.6|0
1617786300000|2021-04-07 09:05:00|6744.1|6741.1|6743.6|6740.6|6744.1|6741.1|6740.2|6737.2|0
1617786600000|2021-04-07 09:10:00|6742.9|6739.9|6742|6739|6744.4|6741.4|6741.7|6738.7|0
1617786900000|2021-04-07 09:15:00|6742.1|6739.1|6735.4|6732.4|6742.1|6739.1|6733.5|6730.5|0
1617787200000|2021-04-07 09:20:00|6733.9|6730.9|6735.6|6732.6|6736.7|6733.7|6732.8|6729.8|0
1617787500000|2021-04-07 09:25:00|6735.4|6732.4|6736.2|6733.2|6738|6735|6733.3|6730.3|0
1617787800000|2021-04-07 09:30:00|6736.4|6733.4|6732.1|6729.1|6737.1|6734.1|6731.6|6728.6|0
1617788100000|2021-04-07 09:35:00|6731.9|6728.9|6728.6|6725.6|6732.3|6729.3|6726.1|6723.1|0
1617788400000|2021-04-07 09:40:00|6727.1|6724.1|6726|6723|6727.9|6724.9|6723.5|6720.5|0
1617788700000|2021-04-07 09:45:00|6725.6|6722.6|6728.2|6725.2|6728.6|6725.6|6725.3|6722.3|0
1617789000000|2021-04-07 09:50:00|6728.6|6725.6|6727.6|6724.6|6728.6|6725.6|6727.2|6724.2|0
1617789300000|2021-04-07 09:55:00|6727.7|6724.7|6728|6725|6728.7|6725.7|6727.4|6724.4|0
1617789600000|2021-04-07 10:00:00|6727.8|6724.8|6726.3|6723.3|6727.8|6724.8|6721|6718|0
1617789900000|2021-04-07 10:05:00|6726.2|6723.2|6738.2|6735.2|6738.7|6735.7|6725.8|6722.8|0
1617790200000|2021-04-07 10:10:00|6738|6735|6731.9|6728.9|6738.5|6735.5|6731.1|6728.1|0
1617790500000|2021-04-07 10:15:00|6732|6729|6730.6|6727.6|6732.1|6729.1|6730.3|6727.3|0
1617790800000|2021-04-07 10:20:00|6730.3|6727.3|6727.8|6724.8|6738|6735|6727.8|6724.8|0
1617791100000|2021-04-07 10:25:00|6727.7|6724.7|6728.1|6725.1|6728.7|6725.7|6726.9|6723.9|0
1617791400000|2021-04-07 10:30:00|6728|6725|6733.6|6730.6|6733.7|6730.7|6727.1|6724.1|0
1617791700000|2021-04-07 10:35:00|6732.2|6729.2|6733.2|6730.2|6736.3|6733.3|6732.2|6729.2|0
1617792000000|2021-04-07 10:40:00|6732.1|6729.1|6735.5|6732.5|6735.5|6732.5|6729.7|6726.7|0
1617792300000|2021-04-07 10:45:00|6735.4|6732.4|6733.5|6730.5|6735.5|6732.5|6728.5|6725.5|0
1617792600000|2021-04-07 10:50:00|6733.3|6730.3|6737.7|6734.7|6738.8|6735.8|6733.3|6730.3|0
1617792900000|2021-04-07 10:55:00|6737.3|6734.3|6739.1|6736.1|6739.7|6736.7|6736.6|6733.6|0
1617793200000|2021-04-07 11:00:00|6741.1|6738.1|6742.3|6739.3|6744.7|6741.7|6739.7|6736.7|0
1617793500000|2021-04-07 11:05:00|6742.5|6739.5|6739.6|6736.6|6742.5|6739.5|6736.8|6733.8|0
1617793800000|2021-04-07 11:10:00|6739.8|6736.8|6741.7|6738.7|6741.7|6738.7|6738.8|6735.8|0
1617794100000|2021-04-07 11:15:00|6742.6|6739.6|6742.1|6739.1|6742.9|6739.9|6741.6|6738.6|0
1617794400000|2021-04-07 11:20:00|6743.3|6740.3|6738.1|6735.1|6743.3|6740.3|6738|6735|0
1617794700000|2021-04-07 11:25:00|6738.2|6735.2|6733.8|6730.8|6739|6736|6733.8|6730.8|0
1617795000000|2021-04-07 11:30:00|6734.4|6731.4|6737.1|6734.1|6738.1|6735.1|6734.4|6731.4|0
1617795300000|2021-04-07 11:35:00|6737.2|6734.2|6736.3|6733.3|6740.1|6737.1|6736.3|6733.3|0
1617795600000|2021-04-07 11:40:00|6736.8|6733.8|6736.6|6733.6|6738.1|6735.1|6736.4|6733.4|0
1617795900000|2021-04-07 11:45:00|6736.7|6733.7|6739.2|6736.2|6739.9|6736.9|6736.6|6733.6|0
1617796200000|2021-04-07 11:50:00|6739.3|6736.3|6737.3|6734.3|6739.5|6736.5|6736.8|6733.8|0
1617796500000|2021-04-07 11:55:00|6737.4|6734.4|6733.6|6730.6|6737.4|6734.4|6733.2|6730.2|0
1617796800000|2021-04-07 12:00:00|6733.5|6730.5|6734.8|6731.8|6735.1|6732.1|6732|6729|0
1617797100000|2021-04-07 12:05:00|6734.9|6731.9|6735.5|6732.5|6735.6|6732.6|6734.4|6731.4|0
1617797400000|2021-04-07 12:10:00|6735.4|6732.4|6735|6732|6735.6|6732.6|6734.5|6731.5|0
1617797700000|2021-04-07 12:15:00|6735.1|6732.1|6727.3|6724.3|6735.1|6732.1|6727.3|6724.3|0
1617798000000|2021-04-07 12:20:00|6727.4|6724.4|6726.9|6723.9|6727.7|6724.7|6726|6723|0
1617798300000|2021-04-07 12:25:00|6727.3|6724.3|6730.2|6727.2|6730.7|6727.7|6727.1|6724.1|0
1617798600000|2021-04-07 12:30:00|6730.1|6727.1|6730.6|6727.6|6731.5|6728.5|6729.7|6726.7|0
1617798900000|2021-04-07 12:35:00|6730.5|6727.5|6725.9|6722.9|6730.6|6727.6|6724.5|6721.5|0
1617799200000|2021-04-07 12:40:00|6725.1|6722.1|6726.1|6723.1|6727.8|6724.8|6723.7|6720.7|0
1617799500000|2021-04-07 12:45:00|6726.4|6723.4|6721.2|6718.2|6726.8|6723.8|6720.5|6717.5|0
1617799800000|2021-04-07 12:50:00|6721.1|6718.1|6719.9|6716.9|6722.6|6719.6|6719.3|6716.3|0
1617800100000|2021-04-07 12:55:00|6720|6717|6716|6713|6721.4|6718.4|6716|6713|0
1617800400000|2021-04-07 13:00:00|6715.9|6712.9|6717|6714|6718.3|6715.3|6715.4|6712.4|0
1617800700000|2021-04-07 13:05:00|6716.9|6713.9|6716.2|6713.2|6718.2|6715.2|6715.5|6712.5|0
1617801000000|2021-04-07 13:10:00|6716.3|6713.3|6720|6717|6720.2|6717.2|6715.8|6712.8|0
1617801300000|2021-04-07 13:15:00|6720.2|6717.2|6720.6|6717.6|6721.4|6718.4|6720.1|6717.1|0
1617801600000|2021-04-07 13:20:00|6720.1|6717.1|6720.4|6717.4|6722.6|6719.6|6718.3|6715.3|0
1617801900000|2021-04-07 13:25:00|6720.5|6717.5|6720.7|6717.7|6727.5|6724.5|6718.8|6715.8|0
1617802200000|2021-04-07 13:30:00|6720|6717|6705.8|6704|6728.3|6726.5|6695.4|6693.6|0
1617802500000|2021-04-07 13:35:00|6704|6702.2|6702.7|6700.9|6712.4|6710.6|6698.6|6696.8|0
1617802800000|2021-04-07 13:40:00|6701.2|6699.4|6720.8|6719|6722.9|6721.1|6699.6|6697.8|0
1617803100000|2021-04-07 13:45:00|6720.5|6718.7|6731.7|6729.9|6732.4|6730.6|6720.2|6718.4|0
1617803400000|2021-04-07 13:50:00|6732.1|6730.3|6725|6723.2|6735.7|6733.9|6724.7|6722.9|0
1617803700000|2021-04-07 13:55:00|6725.4|6723.6|6736.1|6734.3|6738.1|6736.3|6725.4|6723.6|0
1617804000000|2021-04-07 14:00:00|6735.9|6734.1|6750|6748.2|6752.3|6750.5|6728.9|6727.1|0
1617804300000|2021-04-07 14:05:00|6749.5|6747.7|6756.6|6754.8|6758|6756.2|6744.2|6742.4|0
1617804600000|2021-04-07 14:10:00|6756.8|6755|6768.7|6766.9|6770.4|6768.6|6755.6|6753.8|0
1617804900000|2021-04-07 14:15:00|6768.9|6767.1|6775.1|6773.3|6778.2|6776.4|6762.9|6761.1|0
1617805200000|2021-04-07 14:20:00|6775|6773.2|6773.9|6772.1|6779.1|6777.3|6769.4|6767.6|0
1617805500000|2021-04-07 14:25:00|6772.8|6771|6777.2|6775.4|6777.8|6776|6771.1|6769.3|0
1617805800000|2021-04-07 14:30:00|6778.2|6776.4|6778.6|6776.8|6782.4|6780.6|6773.1|6771.3|0
1617806100000|2021-04-07 14:35:00|6779.7|6777.9|6775.4|6773.6|6785.4|6783.6|6775.4|6773.6|0
1617806400000|2021-04-07 14:40:00|6774.8|6773|6781.5|6779.7|6782.1|6780.3|6768.9|6767.1|0
1617806700000|2021-04-07 14:45:00|6781.3|6779.5|6778|6776.2|6783.3|6781.5|6773.2|6771.4|0
1617807000000|2021-04-07 14:50:00|6777.9|6776.1|6768.1|6766.3|6777.9|6776.1|6764.9|6763.1|0
1617807300000|2021-04-07 14:55:00|6767.4|6765.6|6769.1|6767.3|6770.6|6768.8|6764.4|6762.6|0
1617807600000|2021-04-07 15:00:00|6769.3|6767.5|6779.9|6778.1|6781.6|6779.8|6768.9|6767.1|0
1617807900000|2021-04-07 15:05:00|6780.3|6778.5|6786.8|6785|6789.7|6787.9|6780.3|6778.5|0
1617808200000|2021-04-07 15:10:00|6787.1|6785.3|6788.7|6786.9|6792|6790.2|6785.2|6783.4|0
1617808500000|2021-04-07 15:15:00|6788.8|6787|6787.2|6785.4|6789.6|6787.8|6785.3|6783.5|0
1617808800000|2021-04-07 15:20:00|6787.1|6785.3|6778.2|6776.4|6790.8|6789|6778.2|6776.4|0
1617809100000|2021-04-07 15:25:00|6778.4|6776.6|6772.1|6770.3|6778.7|6776.9|6769.8|6768|0
1617809400000|2021-04-07 15:30:00|6772.5|6770.7|6769.2|6767.4|6773.9|6772.1|6768.2|6766.4|0
1617809700000|2021-04-07 15:35:00|6769.4|6767.6|6760.2|6758.4|6776|6774.2|6759|6757.2|0
1617810000000|2021-04-07 15:40:00|6760.3|6758.5|6766.7|6764.9|6767|6765.2|6757.6|6755.8|0
1617810300000|2021-04-07 15:45:00|6766.6|6764.8|6771.3|6769.5|6775|6773.2|6764|6762.2|0
1617810600000|2021-04-07 15:50:00|6771.8|6770|6778.2|6776.4|6779.9|6778.1|6771.6|6769.8|0
1617810900000|2021-04-07 15:55:00|6777.9|6776.1|6775.9|6774.1|6779.3|6777.5|6771|6769.2|0
1617811200000|2021-04-07 16:00:00|6775.7|6773.9|6775.6|6773.8|6783.6|6781.8|6775.5|6773.7|0
1617811500000|2021-04-07 16:05:00|6775.5|6773.7|6779.7|6777.9|6780.4|6778.6|6774.1|6772.3|0
1617811800000|2021-04-07 16:10:00|6779.1|6777.3|6765.9|6764.1|6779.9|6778.1|6765|6763.2|0
1617812100000|2021-04-07 16:15:00|6765.7|6763.9|6753.2|6751.4|6766|6764.2|6751.1|6749.3|0
1617812400000|2021-04-07 16:20:00|6753|6751.2|6764.6|6762.8|6764.8|6763|6749.8|6748|0
1617812700000|2021-04-07 16:25:00|6764.7|6762.9|6755.2|6753.4|6765.5|6763.7|6752.8|6751|0
1617813000000|2021-04-07 16:30:00|6754.1|6752.3|6762.8|6761|6763.5|6761.7|6751.4|6749.6|0
1617813300000|2021-04-07 16:35:00|6763|6761.2|6766.8|6765|6767|6765.2|6760.4|6758.6|0
1617813600000|2021-04-07 16:40:00|6767|6765.2|6763.9|6762.1|6767|6765.2|6762|6760.2|0
1617813900000|2021-04-07 16:45:00|6764.9|6763.1|6765.8|6764|6769.2|6767.4|6763.4|6761.6|0
1617814200000|2021-04-07 16:50:00|6765.7|6763.9|6759.1|6757.3|6768.7|6766.9|6758.3|6756.5|0
1617814500000|2021-04-07 16:55:00|6759.3|6757.5|6757|6755.2|6761.8|6760|6756.5|6754.7|0
1617814800000|2021-04-07 17:00:00|6756.9|6755.1|6759.4|6757.6|6762.1|6760.3|6752.3|6750.5|0
1617815100000|2021-04-07 17:05:00|6759.3|6757.5|6762|6760.2|6770.5|6768.7|6759.3|6757.5|0
1617815400000|2021-04-07 17:10:00|6762.1|6760.3|6767.2|6765.4|6767.7|6765.9|6760.5|6758.7|0
1617815700000|2021-04-07 17:15:00|6767|6765.2|6766.7|6764.9|6771.3|6769.5|6760.9|6759.1|0
1617816000000|2021-04-07 17:20:00|6766.6|6764.8|6763.8|6762|6769.1|6767.3|6763.5|6761.7|0
1617816300000|2021-04-07 17:25:00|6764.1|6762.3|6764.8|6763|6767.6|6765.8|6762.3|6760.5|0
1617816600000|2021-04-07 17:30:00|6765|6763.2|6772.6|6770.8|6772.6|6770.8|6762.4|6760.6|0
1617816900000|2021-04-07 17:35:00|6772.9|6771.1|6776.8|6775|6778|6776.2|6771.7|6769.9|0
1617817200000|2021-04-07 17:40:00|6777.2|6775.4|6777.4|6775.6|6777.5|6775.7|6773.8|6772|0
1617817500000|2021-04-07 17:45:00|6777.3|6775.5|6776|6774.2|6778.9|6777.1|6775|6773.2|0
1617817800000|2021-04-07 17:50:00|6776.3|6774.5|6776.4|6774.6|6776.8|6775|6771.9|6770.1|0
1617818100000|2021-04-07 17:55:00|6776.3|6774.5|6773.9|6772.1|6777.9|6776.1|6773.1|6771.3|0
1617818400000|2021-04-07 18:00:00|6774.1|6772.3|6784.4|6782.6|6786.7|6784.9|6773.2|6771.4|0
1617818700000|2021-04-07 18:05:00|6784.1|6782.3|6793.2|6791.4|6793.2|6791.4|6783.5|6781.7|0
1617819000000|2021-04-07 18:10:00|6794.1|6792.3|6798.8|6797|6800.3|6798.5|6792.8|6791|0
1617819300000|2021-04-07 18:15:00|6800.3|6798.5|6803.5|6801.7|6803.5|6801.7|6799.5|6797.7|0
1617819600000|2021-04-07 18:20:00|6803.6|6801.8|6795.2|6793.4|6803.7|6801.9|6793.6|6791.8|0
1617819900000|2021-04-07 18:25:00|6794.9|6793.1|6793.8|6792|6794.9|6793.1|6787.5|6785.7|0
1617820200000|2021-04-07 18:30:00|6793.9|6792.1|6791.5|6789.7|6797.7|6795.9|6789.3|6787.5|0
1617820500000|2021-04-07 18:35:00|6791.4|6789.6|6790|6788.2|6793.2|6791.4|6786.4|6784.6|0
1617820800000|2021-04-07 18:40:00|6789.9|6788.1|6792.2|6790.4|6793.5|6791.7|6788.8|6787|0
1617821100000|2021-04-07 18:45:00|6792.5|6790.7|6801.6|6799.8|6801.7|6799.9|6791.8|6790|0
1617821400000|2021-04-07 18:50:00|6801.5|6799.7|6804.3|6802.5|6809.8|6808|6799.7|6797.9|0
1617821700000|2021-04-07 18:55:00|6803.7|6801.9|6793.8|6792|6803.9|6802.1|6790.8|6789|0
1617822000000|2021-04-07 19:00:00|6794.7|6792.9|6803.2|6801.4|6805|6803.2|6793.5|6791.7|0
1617822300000|2021-04-07 19:05:00|6804.3|6802.5|6794.4|6792.6|6805.3|6803.5|6793.8|6792|0
1617822600000|2021-04-07 19:10:00|6794.3|6792.5|6787.6|6785.8|6798.1|6796.3|6785.2|6783.4|0
1617822900000|2021-04-07 19:15:00|6787.5|6785.7|6789.3|6787.5|6790.3|6788.5|6785.7|6783.9|0
1617823200000|2021-04-07 19:20:00|6789.4|6787.6|6788.9|6787.1|6796.4|6794.6|6787.9|6786.1|0
1617823500000|2021-04-07 19:25:00|6788.7|6786.9|6775.7|6773.9|6788.7|6786.9|6770.7|6768.9|0
1617823800000|2021-04-07 19:30:00|6775.2|6773.4|6764.2|6762.4|6776|6774.2|6763.7|6761.9|0
1617824100000|2021-04-07 19:35:00|6763.7|6761.9|6773.5|6771.7|6774|6772.2|6763.1|6761.3|0
1617824400000|2021-04-07 19:40:00|6773.2|6771.4|6772.4|6770.6|6774.8|6773|6768.2|6766.4|0
1617824700000|2021-04-07 19:45:00|6772.5|6770.7|6783.3|6781.5|6783.9|6782.1|6772.5|6770.7|0
1617825000000|2021-04-07 19:50:00|6783.2|6781.4|6777.5|6775.7|6783.3|6781.5|6771.6|6769.8|0
1617825300000|2021-04-07 19:55:00|6776.7|6774.9|6781.5|6779.7|6782.2|6780.4|6774|6772.2|0
1617825600000|2021-04-07 20:00:00|6782.1|6779.1|6790.3|6787.3|6818.2|6815.2|6781.4|6778.4|0
1617825900000|2021-04-07 20:05:00|6789.7|6786.7|6785.5|6782.5|6789.8|6786.8|6781.7|6778.7|0
1617826200000|2021-04-07 20:10:00|6785.6|6782.6|6788.4|6785.4|6789.6|6786.6|6785.6|6782.6|0
1617826500000|2021-04-07 20:15:00|6788.3|6785.3|6786.3|6783.3|6789.1|6786.1|6786.3|6783.3|0
1617826800000|2021-04-07 20:20:00|6786|6783|6787.1|6784.1|6787.6|6784.6|6785.7|6782.7|0
1617827100000|2021-04-07 20:25:00|6787.2|6784.2|6789.2|6786.2|6789.2|6786.2|6787.2|6784.2|0
1617827400000|2021-04-07 20:30:00|6789.6|6786.6|6790.6|6787.6|6792.3|6789.3|6789.6|6786.6|0
1617827700000|2021-04-07 20:35:00|6790.7|6787.7|6791.9|6788.9|6792.1|6789.1|6789.4|6786.4|0
1617828000000|2021-04-07 20:40:00|6791.8|6788.8|6792.4|6789.4|6792.4|6789.4|6791.1|6788.1|0
1617828300000|2021-04-07 20:45:00|6792.5|6789.5|6792.7|6789.7|6793.2|6790.2|6792.5|6789.5|0
1617828600000|2021-04-07 20:50:00|6792.8|6789.8|6794.4|6791.4|6794.9|6791.9|6792.8|6789.8|0
1617828900000|2021-04-07 20:55:00|6794.6|6791.6|6795.9|6792.9|6796.4|6793.4|6794.2|6791.2|0
1617829200000|2021-04-07 21:00:00|6796.4|6793.4|6796.2|6793.2|6796.7|6793.7|6795.9|6792.9|0
1617829500000|2021-04-07 21:05:00|6796.1|6793.1|6794.9|6791.9|6796.3|6793.3|6794.6|6791.6|0
1617829800000|2021-04-07 21:10:00|6795.1|6792.1|6793.7|6790.7|6795.1|6792.1|6793.1|6790.1|0
1617830100000|2021-04-07 21:15:00|6793.8|6790.8|6793.6|6790.6|6793.8|6790.8|6792.3|6789.3|0
1617830400000|2021-04-07 21:20:00|6793.5|6790.5|6793.2|6790.2|6794.4|6791.4|6792.9|6789.9|0
1617830700000|2021-04-07 21:25:00|6793.4|6790.4|6792.8|6789.8|6793.5|6790.5|6791.9|6788.9|0
1617831000000|2021-04-07 21:30:00|6792.9|6789.9|6793.4|6790.4|6793.8|6790.8|6792.8|6789.8|0
1617831300000|2021-04-07 21:35:00|6793.3|6790.3|6794.1|6791.1|6794.2|6791.2|6793.3|6790.3|0
1617831600000|2021-04-07 21:40:00|6794.2|6791.2|6794.9|6791.9|6795.3|6792.3|6794.2|6791.2|0
1617831900000|2021-04-07 21:45:00|6794.8|6791.8|6795.2|6792.2|6795.8|6792.8|6794.8|6791.8|0
1617832200000|2021-04-07 21:50:00|6795.1|6792.1|6794.6|6791.6|6795.6|6792.6|6794.3|6791.3|0
1617832500000|2021-04-07 21:55:00|6794.4|6791.4|6795|6792|6795.1|6792.1|6794.3|6791.3|0
1617832800000|2021-04-07 22:00:00|6795.1|6792.1|6794.9|6791.9|6795.2|6792.2|6794.9|6791.9|0
1617833100000|2021-04-07 22:05:00|6795|6792|6794.2|6791.2|6795.1|6792.1|6794.1|6791.1|0
1617833400000|2021-04-07 22:10:00|6794.3|6791.3|6795.2|6792.2|6795.7|6792.7|6794.3|6791.3|0
1617833700000|2021-04-07 22:15:00|6794.5|6791.5|6795|6792|6795.1|6792.1|6794.5|6791.5|0
1617834000000|2021-04-07 22:20:00|6795.1|6792.1|6794.8|6791.8|6795.1|6792.1|6794.5|6791.5|0
1617834300000|2021-04-07 22:25:00|6794.7|6791.7|6794.4|6791.4|6794.9|6791.9|6793.8|6790.8|0
1617834600000|2021-04-07 22:30:00|6794.5|6791.5|6793.5|6790.5|6794.5|6791.5|6793.4|6790.4|0
1617834900000|2021-04-07 22:35:00|6793.6|6790.6|6793.5|6790.5|6793.9|6790.9|6793.2|6790.2|0
1617835200000|2021-04-07 22:40:00|6793.4|6790.4|6794.1|6791.1|6794.1|6791.1|6793.3|6790.3|0
1617835500000|2021-04-07 22:45:00|6794|6791|6794|6791|6795|6792|6793.9|6790.9|0
1617835800000|2021-04-07 22:50:00|6794.3|6791.3|6794.4|6791.4|6795.4|6792.4|6794.3|6791.3|0
1617836100000|2021-04-07 22:55:00|6794.2|6791.2|6794.7|6791.7|6794.9|6791.9|6794.2|6791.2|0
1617836400000|2021-04-07 23:00:00|6794.6|6791.6|6795|6792|6795.3|6792.3|6794.6|6791.6|0
1617836700000|2021-04-07 23:05:00|6794.9|6791.9|6795.1|6792.1|6795.4|6792.4|6794.7|6791.7|0
1617837000000|2021-04-07 23:10:00|6794.8|6791.8|6793.4|6790.4|6794.9|6791.9|6793.3|6790.3|0
1617837300000|2021-04-07 23:15:00|6792.8|6789.8|6792.2|6789.2|6792.9|6789.9|6792.2|6789.2|0
1617837600000|2021-04-07 23:20:00|6792.3|6789.3|6792.1|6789.1|6792.4|6789.4|6791.6|6788.6|0
1617837900000|2021-04-07 23:25:00|6792.2|6789.2|6791.3|6788.3|6792.4|6789.4|6791.1|6788.1|0
1617838200000|2021-04-07 23:30:00|6791.4|6788.4|6793.1|6790.1|6793.1|6790.1|6791.1|6788.1|0
1617838500000|2021-04-07 23:35:00|6793.3|6790.3|6797.1|6794.1|6797.1|6794.1|6793.3|6790.3|0
1617838800000|2021-04-07 23:40:00|6796.8|6793.8|6799.3|6796.3|6799.3|6796.3|6796.7|6793.7|0
1617839100000|2021-04-07 23:45:00|6799.4|6796.4|6800.1|6797.1|6800.4|6797.4|6799.2|6796.2|0
1617839400000|2021-04-07 23:50:00|6800|6797|6801.3|6798.3|6801.4|6798.4|6798.4|6795.4|0
1617839700000|2021-04-07 23:55:00|6801.4|6798.4|6803.6|6798.6|6804.1|6800.1|6800.9|6797.9|0
1617840000000|2021-04-08 00:00:00|6803.8|6798.8|6802.2|6797.2|6804.3|6799.3|6799.2|6794.2|0
1617840300000|2021-04-08 00:05:00|6802|6797|6804.8|6799.8|6805.3|6800.3|6801.2|6796.2|0
1617840600000|2021-04-08 00:10:00|6804.5|6799.5|6805.6|6800.6|6805.6|6800.6|6802.9|6797.9|0
1617840900000|2021-04-08 00:15:00|6805.7|6800.7|6802.9|6797.9|6805.8|6800.8|6802.3|6797.3|0
1617841200000|2021-04-08 00:20:00|6803.1|6798.1|6804.6|6799.6|6805|6800|6802.4|6797.4|0
1617841500000|2021-04-08 00:25:00|6804.5|6799.5|6805.2|6800.2|6805.2|6800.2|6803.6|6798.6|0
1617841800000|2021-04-08 00:30:00|6805.1|6800.1|6803.5|6798.5|6805.2|6800.2|6801.8|6796.8|0
1617842100000|2021-04-08 00:35:00|6803.6|6798.6|6802.2|6797.2|6803.7|6798.7|6801.4|6796.4|0
1617842400000|2021-04-08 00:40:00|6802.4|6797.4|6802.2|6797.2|6802.7|6797.7|6801.4|6796.4|0
1617842700000|2021-04-08 00:45:00|6802.1|6797.1|6804.3|6799.3|6804.3|6799.3|6802.1|6797.1|0
1617843000000|2021-04-08 00:50:00|6804.2|6799.2|6806.7|6801.7|6808.8|6803.8|6804.2|6799.2|0
1617843300000|2021-04-08 00:55:00|6806.2|6801.2|6804.8|6799.8|6806.9|6801.9|6804.6|6799.6|0
1617843600000|2021-04-08 01:00:00|6805.1|6800.1|6805.2|6800.2|6807|6802|6804.3|6799.3|0
1617843900000|2021-04-08 01:05:00|6805.3|6800.3|6805.3|6800.3|6805.9|6800.9|6803.2|6798.2|0
1617844200000|2021-04-08 01:10:00|6805.2|6800.2|6804|6799|6805.6|6800.6|6803|6798|0
1617844500000|2021-04-08 01:15:00|6803.9|6798.9|6804.2|6799.2|6806|6801|6802.9|6797.9|0
1617844800000|2021-04-08 01:20:00|6804.3|6799.3|6806.6|6801.6|6806.9|6801.9|6802.8|6797.8|0
1617845100000|2021-04-08 01:25:00|6806.7|6801.7|6806.4|6801.4|6807.1|6802.1|6805.6|6800.6|0
1617845400000|2021-04-08 01:30:00|6806.6|6801.6|6809.7|6804.7|6809.7|6804.7|6804.6|6799.6|0
1617845700000|2021-04-08 01:35:00|6809.6|6804.6|6813.1|6808.1|6814.5|6809.5|6808.5|6803.5|0
1617846000000|2021-04-08 01:40:00|6813.3|6808.3|6817.1|6812.1|6817.3|6812.3|6812.8|6807.8|0
1617846300000|2021-04-08 01:45:00|6817.3|6812.3|6817.7|6812.7|6821|6816|6817.3|6812.3|0
1617846600000|2021-04-08 01:50:00|6817.6|6812.6|6817.5|6812.5|6819.1|6814.1|6816.8|6811.8|0
1617846900000|2021-04-08 01:55:00|6817.4|6812.4|6817|6812|6818.7|6813.7|6816.1|6811.1|0
1617847200000|2021-04-08 02:00:00|6816.9|6811.9|6815.7|6810.7|6817.5|6812.5|6815.3|6810.3|0
1617847500000|2021-04-08 02:05:00|6815.8|6810.8|6816.6|6811.6|6817.8|6812.8|6815.8|6810.8|0
1617847800000|2021-04-08 02:10:00|6816.7|6811.7|6818.8|6813.8|6819.2|6814.2|6816.2|6811.2|0
1617848100000|2021-04-08 02:15:00|6818.7|6813.7|6817.3|6812.3|6819|6814|6816|6811|0
1617848400000|2021-04-08 02:20:00|6817.5|6812.5|6819|6814|6819.3|6814.3|6816.8|6811.8|0
1617848700000|2021-04-08 02:25:00|6818.9|6813.9|6824|6819|6824|6819|6818.9|6813.9|0
1617849000000|2021-04-08 02:30:00|6824.1|6819.1|6824.2|6819.2|6825|6820|6822.2|6817.2|0
1617849300000|2021-04-08 02:35:00|6824.3|6819.3|6827.5|6822.5|6827.7|6822.7|6824.3|6819.3|0
1617849600000|2021-04-08 02:40:00|6828|6823|6828.3|6823.3|6830.6|6825.6|6827.8|6822.8|0
1617849900000|2021-04-08 02:45:00|6828.4|6823.4|6827|6822|6829|6824|6826.1|6821.1|0
1617850200000|2021-04-08 02:50:00|6827.1|6822.1|6829.3|6824.3|6829.5|6824.5|6827|6822|0
1617850500000|2021-04-08 02:55:00|6829.2|6824.2|6829.7|6824.7|6830.5|6825.5|6828.6|6823.6|0
1617850800000|2021-04-08 03:00:00|6829.8|6824.8|6830|6825|6831.6|6826.6|6829.1|6824.1|0
1617851100000|2021-04-08 03:05:00|6830.1|6825.1|6830.5|6825.5|6831.2|6826.2|6829.3|6824.3|0
1617851400000|2021-04-08 03:10:00|6830.6|6825.6|6832.3|6827.3|6832.4|6827.4|6830.1|6825.1|0
1617851700000|2021-04-08 03:15:00|6832.4|6827.4|6832.3|6827.3|6832.5|6827.5|6830.5|6825.5|0
1617852000000|2021-04-08 03:20:00|6832.4|6827.4|6833.4|6828.4|6834|6829|6832.4|6827.4|0
1617852300000|2021-04-08 03:25:00|6833.5|6828.5|6832.4|6827.4|6834.4|6829.4|6831.7|6826.7|0
1617852600000|2021-04-08 03:30:00|6832.5|6827.5|6833.5|6828.5|6834.3|6829.3|6831.5|6826.5|0
1617852900000|2021-04-08 03:35:00|6833.4|6828.4|6832.8|6827.8|6834.2|6829.2|6832.5|6827.5|0
1617853200000|2021-04-08 03:40:00|6832.5|6827.5|6832.8|6827.8|6833.3|6828.3|6832.3|6827.3|0
1617853500000|2021-04-08 03:45:00|6832.9|6827.9|6837.4|6832.4|6839.1|6834.1|6832.9|6827.9|0
1617853800000|2021-04-08 03:50:00|6837.3|6832.3|6837.6|6832.6|6839.2|6834.2|6836.9|6831.9|0
1617854100000|2021-04-08 03:55:00|6837.7|6832.7|6837.3|6832.3|6838.4|6833.4|6836.7|6831.7|0
1617854400000|2021-04-08 04:00:00|6837.7|6832.7|6838.9|6833.9|6838.9|6833.9|6837.7|6832.7|0
1617854700000|2021-04-08 04:05:00|6838.8|6833.8|6838.5|6833.5|6839.6|6834.6|6837.9|6832.9|0
1617855000000|2021-04-08 04:10:00|6838.6|6833.6|6837.7|6832.7|6838.8|6833.8|6837.2|6832.2|0
1617855300000|2021-04-08 04:15:00|6837.8|6832.8|6838.3|6833.3|6838.5|6833.5|6837.3|6832.3|0
1617855600000|2021-04-08 04:20:00|6838.2|6833.2|6839.9|6834.9|6840.2|6835.2|6838.2|6833.2|0
1617855900000|2021-04-08 04:25:00|6839.8|6834.8|6839.5|6834.5|6840.1|6835.1|6839.2|6834.2|0
1617856200000|2021-04-08 04:30:00|6839.4|6834.4|6839|6834|6839.4|6834.4|6837.8|6832.8|0
1617856500000|2021-04-08 04:35:00|6838.9|6833.9|6838.1|6833.1|6838.9|6833.9|6837.1|6832.1|0
1617856800000|2021-04-08 04:40:00|6838.3|6833.3|6838.2|6833.2|6838.5|6833.5|6837.4|6832.4|0
1617857100000|2021-04-08 04:45:00|6838.1|6833.1|6839.3|6834.3|6839.7|6834.7|6837.1|6832.1|0
1617857400000|2021-04-08 04:50:00|6839.2|6834.2|6840|6835|6840.5|6835.5|6839|6834|0
1617857700000|2021-04-08 04:55:00|6839.8|6834.8|6839.5|6834.5|6840.7|6835.7|6839.4|6834.4|0
1617858000000|2021-04-08 05:00:00|6839.9|6834.9|6840.8|6835.8|6841.4|6836.4|6838.8|6833.8|0
1617858300000|2021-04-08 05:05:00|6840.7|6835.7|6838.1|6833.1|6841.1|6836.1|6838|6833|0
1617858600000|2021-04-08 05:10:00|6838|6833|6838.1|6833.1|6838.6|6833.6|6837.7|6832.7|0
1617858900000|2021-04-08 05:15:00|6838.2|6833.2|6838.1|6833.1|6839.1|6834.1|6837.3|6832.3|0
1617859200000|2021-04-08 05:20:00|6838|6833|6838.1|6833.1|6838.7|6833.7|6837.5|6832.5|0
1617859500000|2021-04-08 05:25:00|6838|6833|6839.2|6834.2|6839.7|6834.7|6837.6|6832.6|0
1617859800000|2021-04-08 05:30:00|6839.3|6834.3|6840.2|6835.2|6840.3|6835.3|6838.8|6833.8|0
1617860100000|2021-04-08 05:35:00|6840.6|6835.6|6844.3|6839.3|6844.3|6839.3|6840.3|6835.3|0
1617860400000|2021-04-08 05:40:00|6844.4|6839.4|6843.6|6838.6|6845.2|6840.2|6843.5|6838.5|0
1617860700000|2021-04-08 05:45:00|6843.5|6838.5|6845.5|6840.5|6845.7|6840.7|6843.5|6838.5|0
1617861000000|2021-04-08 05:50:00|6845.6|6840.6|6851|6846|6852.7|6847.7|6845.6|6840.6|0
1617861300000|2021-04-08 05:55:00|6851.1|6846.1|6850.8|6845.8|6852.6|6847.6|6849.8|6844.8|0
1617861600000|2021-04-08 06:00:00|6850.5|6845.5|6851|6846|6852.8|6847.8|6850|6845|0
1617861900000|2021-04-08 06:05:00|6851.3|6846.3|6851|6846|6851.7|6846.7|6849.8|6844.8|0
1617862200000|2021-04-08 06:10:00|6850.7|6845.7|6850.9|6845.9|6854.2|6849.2|6850.4|6845.4|0
1617862500000|2021-04-08 06:15:00|6851|6846|6848.3|6843.3|6851.2|6846.2|6847.4|6842.4|0
1617862800000|2021-04-08 06:20:00|6848.6|6843.6|6847.8|6842.8|6849.2|6844.2|6847.1|6842.1|0
1617863100000|2021-04-08 06:25:00|6847.9|6842.9|6846.6|6841.6|6848.4|6843.4|6845.9|6840.9|0
1617863400000|2021-04-08 06:30:00|6846.5|6841.5|6846.4|6841.4|6847.5|6842.5|6845.7|6840.7|0
1617863700000|2021-04-08 06:35:00|6846|6841|6844.5|6839.5|6846.2|6841.2|6843.5|6838.5|0
1617864000000|2021-04-08 06:40:00|6844.4|6839.4|6844.5|6839.5|6846.1|6841.1|6844.3|6839.3|0
1617864300000|2021-04-08 06:45:00|6844.6|6839.6|6843.6|6838.6|6846.1|6841.1|6843.1|6838.1|0
1617864600000|2021-04-08 06:50:00|6843.5|6838.5|6844.6|6839.6|6844.6|6839.6|6842.9|6837.9|0
1617864900000|2021-04-08 06:55:00|6844.5|6839.5|6843.8|6838.8|6845.2|6840.2|6842.5|6837.5|0
1617865200000|2021-04-08 07:00:00|6843.6|6838.6|6843.1|6838.1|6844.5|6839.5|6841.4|6836.4|0
1617865500000|2021-04-08 07:05:00|6843.3|6838.3|6841.7|6836.7|6843.7|6838.7|6841.6|6836.6|0
1617865800000|2021-04-08 07:10:00|6841.8|6836.8|6842.3|6837.3|6843.6|6838.6|6841.4|6836.4|0
1617866100000|2021-04-08 07:15:00|6842.2|6837.2|6841.4|6836.4|6842.7|6837.7|6839.3|6834.3|0
1617866400000|2021-04-08 07:20:00|6841.5|6836.5|6838.5|6833.5|6842.7|6837.7|6837.8|6832.8|0
1617866700000|2021-04-08 07:25:00|6838.6|6833.6|6841.1|6836.1|6842|6837|6838.4|6833.4|0
1617867000000|2021-04-08 07:30:00|6841|6836|6843.2|6838.2|6843.2|6838.2|6838.2|6833.2|0
1617867300000|2021-04-08 07:35:00|6843|6838|6842.6|6837.6|6844.4|6839.4|6840.8|6835.8|0
1617867600000|2021-04-08 07:40:00|6842.7|6837.7|6842.7|6837.7|6843.3|6838.3|6841.6|6836.6|0
1617867900000|2021-04-08 07:45:00|6842.8|6837.8|6840.2|6835.2|6843.4|6838.4|6839.9|6834.9|0
1617868200000|2021-04-08 07:50:00|6840.3|6835.3|6840.1|6835.1|6841.1|6836.1|6838.7|6833.7|0
1617868500000|2021-04-08 07:55:00|6840|6835|6838.6|6833.6|6841.2|6836.2|6837.1|6832.1|0
1617868800000|2021-04-08 08:00:00|6838.7|6833.7|6834.8|6831.8|6840.8|6837.8|6833.5|6830.5|0
1617869100000|2021-04-08 08:05:00|6834.7|6831.7|6844.1|6841.1|6844.7|6841.7|6834.7|6831.7|0
1617869400000|2021-04-08 08:10:00|6843.2|6840.2|6833.5|6830.5|6843.3|6840.3|6833.3|6830.3|0
1617869700000|2021-04-08 08:15:00|6832.2|6829.2|6839.8|6836.8|6839.8|6836.8|6831.1|6828.1|0
1617870000000|2021-04-08 08:20:00|6839.3|6836.3|6841.7|6838.7|6841.9|6838.9|6838.7|6835.7|0
1617870300000|2021-04-08 08:25:00|6841.6|6838.6|6842.1|6839.1|6842.4|6839.4|6839|6836|0
1617870600000|2021-04-08 08:30:00|6840.5|6837.5|6841.1|6838.1|6842|6839|6839.5|6836.5|0
1617870900000|2021-04-08 08:35:00|6839.5|6836.5|6838.1|6835.1|6842.3|6839.3|6838.1|6835.1|0
1617871200000|2021-04-08 08:40:00|6839.4|6836.4|6837.8|6834.8|6839.4|6836.4|6836.6|6833.6|0
1617871500000|2021-04-08 08:45:00|6837.9|6834.9|6837.5|6834.5|6839|6836|6835.2|6832.2|0
1617871800000|2021-04-08 08:50:00|6837.6|6834.6|6842.4|6839.4|6843.8|6840.8|6837.2|6834.2|0
1617872100000|2021-04-08 08:55:00|6842.3|6839.3|6846.8|6843.8|6847.1|6844.1|6842.3|6839.3|0
1617872400000|2021-04-08 09:00:00|6846.6|6843.6|6849.1|6846.1|6849.2|6846.2|6846.2|6843.2|0
1617872700000|2021-04-08 09:05:00|6848.8|6845.8|6849.3|6846.3|6849.9|6846.9|6848|6845|0
1617873000000|2021-04-08 09:10:00|6849|6846|6847.1|6844.1|6849|6846|6846.7|6843.7|0
1617873300000|2021-04-08 09:15:00|6846.9|6843.9|6848|6845|6848.2|6845.2|6846.9|6843.9|0
1617873600000|2021-04-08 09:20:00|6848.1|6845.1|6844.3|6841.3|6848.1|6845.1|6844.2|6841.2|0
1617873900000|2021-04-08 09:25:00|6844.7|6841.7|6846.1|6843.1|6847.1|6844.1|6843.7|6840.7|0
1617874200000|2021-04-08 09:30:00|6845.9|6842.9|6842.7|6839.7|6846.2|6843.2|6841|6838|0
1617874500000|2021-04-08 09:35:00|6843.9|6840.9|6841.9|6838.9|6843.9|6840.9|6841.1|6838.1|0
1617874800000|2021-04-08 09:40:00|6841.7|6838.7|6840.3|6837.3|6841.7|6838.7|6839.8|6836.8|0
1617875100000|2021-04-08 09:45:00|6840.4|6837.4|6841.6|6838.6|6842.1|6839.1|6840.4|6837.4|0
1617875400000|2021-04-08 09:50:00|6841.5|6838.5|6839.3|6836.3|6842.1|6839.1|6838.3|6835.3|0
1617875700000|2021-04-08 09:55:00|6839.1|6836.1|6846.7|6843.7|6846.7|6843.7|6838.8|6835.8|0
1617876000000|2021-04-08 10:00:00|6847|6844|6849.1|6846.1|6850|6847|6845.4|6842.4|0
1617876300000|2021-04-08 10:05:00|6849|6846|6847|6844|6849.6|6846.6|6846.8|6843.8|0
1617876600000|2021-04-08 10:10:00|6847.1|6844.1|6847.2|6844.2|6848.4|6845.4|6846.3|6843.3|0
1617876900000|2021-04-08 10:15:00|6847.9|6844.9|6850.7|6847.7|6851.9|6848.9|6847|6844|0
1617877200000|2021-04-08 10:20:00|6850.4|6847.4|6851.9|6848.9|6852.1|6849.1|6850.3|6847.3|0
1617877500000|2021-04-08 10:25:00|6851.8|6848.8|6856.1|6853.1|6859.4|6856.4|6851.8|6848.8|0
1617877800000|2021-04-08 10:30:00|6855.3|6852.3|6856.8|6853.8|6857.7|6854.7|6855.2|6852.2|0
1617878100000|2021-04-08 10:35:00|6856.5|6853.5|6854.7|6851.7|6856.5|6853.5|6854.3|6851.3|0
1617878400000|2021-04-08 10:40:00|6854.3|6851.3|6853.6|6850.6|6855.5|6852.5|6853.2|6850.2|0
1617878700000|2021-04-08 10:45:00|6853.5|6850.5|6851.9|6848.9|6854.5|6851.5|6851.5|6848.5|0
1617879000000|2021-04-08 10:50:00|6851.8|6848.8|6851.8|6848.8|6857.8|6854.8|6851.1|6848.1|0
1617879300000|2021-04-08 10:55:00|6851.7|6848.7|6851.6|6848.6|6853.8|6850.8|6851|6848|0
1617879600000|2021-04-08 11:00:00|6851.5|6848.5|6841.6|6838.6|6851.5|6848.5|6841.3|6838.3|0
1617879900000|2021-04-08 11:05:00|6841.8|6838.8|6841|6838|6843.2|6840.2|6839.7|6836.7|0
1617880200000|2021-04-08 11:10:00|6840.9|6837.9|6840.7|6837.7|6841.7|6838.7|6839.7|6836.7|0
1617880500000|2021-04-08 11:15:00|6840.8|6837.8|6844.1|6841.1|6844.4|6841.4|6840.5|6837.5|0
1617880800000|2021-04-08 11:20:00|6843.2|6840.2|6845.4|6842.4|6845.7|6842.7|6842.8|6839.8|0
1617881100000|2021-04-08 11:25:00|6846|6843|6845.1|6842.1|6847.8|6844.8|6845.1|6842.1|0
1617881400000|2021-04-08 11:30:00|6845.2|6842.2|6846.1|6843.1|6846.5|6843.5|6844|6841|0
1617881700000|2021-04-08 11:35:00|6845.6|6842.6|6849.4|6846.4|6849.5|6846.5|6845.3|6842.3|0
1617882000000|2021-04-08 11:40:00|6849.5|6846.5|6848.3|6845.3|6851.5|6848.5|6848|6845|0
1617882300000|2021-04-08 11:45:00|6848.2|6845.2|6846.6|6843.6|6849.7|6846.7|6846.4|6843.4|0
1617882600000|2021-04-08 11:50:00|6846.7|6843.7|6845.4|6842.4|6846.7|6843.7|6845.1|6842.1|0
1617882900000|2021-04-08 11:55:00|6845.3|6842.3|6845.9|6842.9|6846.5|6843.5|6845|6842|0
1617883200000|2021-04-08 12:00:00|6846|6843|6844.5|6841.5|6846.6|6843.6|6843.1|6840.1|0
1617883500000|2021-04-08 12:05:00|6844.4|6841.4|6844.8|6841.8|6845.7|6842.7|6843.2|6840.2|0
1617883800000|2021-04-08 12:10:00|6845.4|6842.4|6841|6838|6846.6|6843.6|6841|6838|0
1617884100000|2021-04-08 12:15:00|6840.9|6837.9|6842.9|6839.9|6842.9|6839.9|6840.7|6837.7|0
1617884400000|2021-04-08 12:20:00|6843.1|6840.1|6842.6|6839.6|6843.9|6840.9|6841.8|6838.8|0
1617884700000|2021-04-08 12:25:00|6842.7|6839.7|6841.8|6838.8|6843.3|6840.3|6841.8|6838.8|0
1617885000000|2021-04-08 12:30:00|6842.1|6839.1|6845.9|6842.9|6849.1|6846.1|6842.1|6839.1|0
1617885300000|2021-04-08 12:35:00|6845.8|6842.8|6842.4|6839.4|6846.7|6843.7|6841.7|6838.7|0
1617885600000|2021-04-08 12:40:00|6842.7|6839.7|6844.7|6841.7|6844.8|6841.8|6842.6|6839.6|0
1617885900000|2021-04-08 12:45:00|6844.8|6841.8|6844.4|6841.4|6845|6842|6843.2|6840.2|0
1617886200000|2021-04-08 12:50:00|6844.1|6841.1|6844.4|6841.4|6845.5|6842.5|6843.8|6840.8|0
1617886500000|2021-04-08 12:55:00|6844.5|6841.5|6843.1|6840.1|6845|6842|6843.1|6840.1|0
1617886800000|2021-04-08 13:00:00|6843.2|6840.2|6840.8|6837.8|6844.8|6841.8|6840.2|6837.2|0
1617887100000|2021-04-08 13:05:00|6840.7|6837.7|6844.2|6841.2|6845.5|6842.5|6840.4|6837.4|0
1617887400000|2021-04-08 13:10:00|6844.9|6841.9|6842.9|6839.9|6845.7|6842.7|6842.8|6839.8|0
1617887700000|2021-04-08 13:15:00|6843.3|6840.3|6842.9|6839.9|6845.4|6842.4|6842.7|6839.7|0
1617888000000|2021-04-08 13:20:00|6843|6840|6841|6838|6843.3|6840.3|6839.2|6836.2|0
1617888300000|2021-04-08 13:25:00|6840.8|6837.8|6847.1|6844.1|6847.9|6844.9|6839.5|6836.5|0
1617888600000|2021-04-08 13:30:00|6845|6842|6846.9|6845.1|6856.6|6854.8|6836.1|6834.3|0
1617888900000|2021-04-08 13:35:00|6847|6845.2|6846.2|6844.4|6852.5|6850.7|6840.9|6839.1|0
1617889200000|2021-04-08 13:40:00|6846.8|6845|6837.8|6836|6852.7|6850.9|6834.3|6832.5|0
1617889500000|2021-04-08 13:45:00|6838|6836.2|6826.9|6825.1|6849.3|6847.5|6824.4|6822.6|0
1617889800000|2021-04-08 13:50:00|6826.3|6824.5|6843.9|6842.1|6849.7|6847.9|6826.3|6824.5|0
1617890100000|2021-04-08 13:55:00|6844|6842.2|6869.1|6867.3|6870.7|6868.9|6841.4|6839.6|0
1617890400000|2021-04-08 14:00:00|6869.8|6868|6864.4|6862.6|6871.8|6870|6856.6|6854.8|0
1617890700000|2021-04-08 14:05:00|6864.6|6862.8|6848.4|6846.6|6865.1|6863.3|6848.4|6846.6|0
1617891000000|2021-04-08 14:10:00|6847.2|6845.4|6837.9|6836.1|6854.1|6852.3|6829.6|6827.8|0
1617891300000|2021-04-08 14:15:00|6838.1|6836.3|6833.9|6832.1|6850.1|6848.3|6832|6830.2|0
1617891600000|2021-04-08 14:20:00|6834.1|6832.3|6843.8|6842|6847.9|6846.1|6830.7|6828.9|0
1617891900000|2021-04-08 14:25:00|6843.6|6841.8|6833.7|6831.9|6850.7|6848.9|6829|6827.2|0
1617892200000|2021-04-08 14:30:00|6834|6832.2|6840.5|6838.7|6845.6|6843.8|6832.2|6830.4|0
1617892500000|2021-04-08 14:35:00|6840.4|6838.6|6837.1|6835.3|6842.6|6840.8|6830.7|6828.9|0
1617892800000|2021-04-08 14:40:00|6837.3|6835.5|6849.6|6847.8|6851|6849.2|6835.1|6833.3|0
1617893100000|2021-04-08 14:45:00|6850|6848.2|6839.2|6837.4|6850.5|6848.7|6836.7|6834.9|0
1617893400000|2021-04-08 14:50:00|6839.3|6837.5|6833|6831.2|6839.4|6837.6|6830.3|6828.5|0
1617893700000|2021-04-08 14:55:00|6832.3|6830.5|6842.6|6840.8|6844.2|6842.4|6831.9|6830.1|0
1617894000000|2021-04-08 15:00:00|6842.9|6841.1|6844.7|6842.9|6848.8|6847|6835.6|6833.8|0
1617894300000|2021-04-08 15:05:00|6844.4|6842.6|6844.1|6842.3|6847.6|6845.8|6839.4|6837.6|0
1617894600000|2021-04-08 15:10:00|6844.3|6842.5|6842.9|6841.1|6844.7|6842.9|6839.7|6837.9|0
1617894900000|2021-04-08 15:15:00|6843|6841.2|6839.9|6838.1|6847|6845.2|6835.3|6833.5|0
1617895200000|2021-04-08 15:20:00|6840|6838.2|6852.4|6850.6|6853.8|6852|6840|6838.2|0
1617895500000|2021-04-08 15:25:00|6851.7|6849.9|6850|6848.2|6854.8|6853|6848.6|6846.8|0
1617895800000|2021-04-08 15:30:00|6849.9|6848.1|6849.5|6847.7|6855.6|6853.8|6848.7|6846.9|0
1617896100000|2021-04-08 15:35:00|6849.7|6847.9|6854.7|6852.9|6857.3|6855.5|6849.7|6847.9|0
1617896400000|2021-04-08 15:40:00|6854.3|6852.5|6856.4|6854.6|6859.3|6857.5|6853|6851.2|0
1617896700000|2021-04-08 15:45:00|6856.5|6854.7|6863.3|6861.5|6865.1|6863.3|6853.9|6852.1|0
1617897000000|2021-04-08 15:50:00|6863.6|6861.8|6863.3|6861.5|6864.6|6862.8|6857|6855.2|0
1617897300000|2021-04-08 15:55:00|6862.1|6860.3|6864.9|6863.1|6866.4|6864.6|6860.2|6858.4|0
1617897600000|2021-04-08 16:00:00|6865.1|6863.3|6860.2|6858.4|6866|6864.2|6857.9|6856.1|0
1617897900000|2021-04-08 16:05:00|6860.1|6858.3|6859.5|6857.7|6861.2|6859.4|6857|6855.2|0
1617898200000|2021-04-08 16:10:00|6860|6858.2|6858|6856.2|6860.7|6858.9|6854|6852.2|0
1617898500000|2021-04-08 16:15:00|6858.2|6856.4|6867.1|6865.3|6868.2|6866.4|6858.1|6856.3|0
1617898800000|2021-04-08 16:20:00|6866.9|6865.1|6867.8|6866|6869|6867.2|6862|6860.2|0
1617899100000|2021-04-08 16:25:00|6868.1|6866.3|6867|6865.2|6868.5|6866.7|6864.5|6862.7|0
1617899400000|2021-04-08 16:30:00|6867.2|6865.4|6867.2|6865.4|6872.3|6870.5|6866.9|6865.1|0
1617899700000|2021-04-08 16:35:00|6867|6865.2|6867.1|6865.3|6871.6|6869.8|6866.1|6864.3|0
1617900000000|2021-04-08 16:40:00|6867|6865.2|6863|6861.2|6867.1|6865.3|6858.5|6856.7|0
1617900300000|2021-04-08 16:45:00|6862.8|6861|6855.1|6853.3|6864.6|6862.8|6854.6|6852.8|0
1617900600000|2021-04-08 16:50:00|6854.2|6852.4|6861|6859.2|6862.7|6860.9|6853.9|6852.1|0
1617900900000|2021-04-08 16:55:00|6860.9|6859.1|6862.2|6860.4|6865.4|6863.6|6860|6858.2|0
1617901200000|2021-04-08 17:00:00|6862.4|6860.6|6877.8|6876|6877.9|6876.1|6861.8|6860|0
1617901500000|2021-04-08 17:05:00|6877.1|6875.3|6871|6869.2|6878|6876.2|6870.8|6869|0
1617901800000|2021-04-08 17:10:00|6870.9|6869.1|6868.3|6866.5|6875|6873.2|6867|6865.2|0
1617902100000|2021-04-08 17:15:00|6867.9|6866.1|6868.5|6866.7|6872.3|6870.5|6866.6|6864.8|0
1617902400000|2021-04-08 17:20:00|6868.6|6866.8|6861.4|6859.6|6868.6|6866.8|6858.8|6857|0
1617902700000|2021-04-08 17:25:00|6861.2|6859.4|6859.6|6857.8|6862.5|6860.7|6856.9|6855.1|0
1617903000000|2021-04-08 17:30:00|6860.1|6858.3|6863.8|6862|6865.5|6863.7|6858.9|6857.1|0
1617903300000|2021-04-08 17:35:00|6863.6|6861.8|6858.4|6856.6|6863.8|6862|6858.1|6856.3|0
1617903600000|2021-04-08 17:40:00|6858.3|6856.5|6853.8|6852|6859.1|6857.3|6853.8|6852|0
1617903900000|2021-04-08 17:45:00|6853.5|6851.7|6858.6|6856.8|6860.6|6858.8|6853.2|6851.4|0
1617904200000|2021-04-08 17:50:00|6859|6857.2|6862.8|6861|6862.9|6861.1|6855.8|6854|0
1617904500000|2021-04-08 17:55:00|6863.7|6861.9|6865.7|6863.9|6865.8|6864|6863.1|6861.3|0
1617904800000|2021-04-08 18:00:00|6866|6864.2|6869.5|6867.7|6870.2|6868.4|6863.4|6861.6|0
1617905100000|2021-04-08 18:05:00|6869.6|6867.8|6871.6|6869.8|6873.1|6871.3|6867.8|6866|0
1617905400000|2021-04-08 18:10:00|6871.9|6870.1|6874.5|6872.7|6874.6|6872.8|6869.9|6868.1|0
1617905700000|2021-04-08 18:15:00|6874.4|6872.6|6878.1|6876.3|6878.5|6876.7|6871.9|6870.1|0
1617906000000|2021-04-08 18:20:00|6878|6876.2|6876.3|6874.5|6880.3|6878.5|6875.3|6873.5|0
1617906300000|2021-04-08 18:25:00|6876.6|6874.8|6879.5|6877.7|6882.2|6880.4|6874.3|6872.5|0
1617906600000|2021-04-08 18:30:00|6879.4|6877.6|6879.4|6877.6|6883.4|6881.6|6878.7|6876.9|0
1617906900000|2021-04-08 18:35:00|6879.6|6877.8|6878.4|6876.6|6880.3|6878.5|6875.5|6873.7|0
1617907200000|2021-04-08 18:40:00|6878.3|6876.5|6878.4|6876.6|6880.6|6878.8|6876.5|6874.7|0
1617907500000|2021-04-08 18:45:00|6878.3|6876.5|6879|6877.2|6880.3|6878.5|6873.6|6871.8|0
1617907800000|2021-04-08 18:50:00|6878.8|6877|6872|6870.2|6878.8|6877|6869.8|6868|0
1617908100000|2021-04-08 18:55:00|6872.2|6870.4|6873.9|6872.1|6875.6|6873.8|6871.3|6869.5|0
1617908400000|2021-04-08 19:00:00|6874|6872.2|6875.7|6873.9|6876.9|6875.1|6871.6|6869.8|0
1617908700000|2021-04-08 19:05:00|6875.6|6873.8|6879.8|6878|6881.8|6880|6874.8|6873|0
1617909000000|2021-04-08 19:10:00|6879.7|6877.9|6878|6876.2|6880.6|6878.8|6874.4|6872.6|0
1617909300000|2021-04-08 19:15:00|6878.1|6876.3|6880.3|6878.5|6883.9|6882.1|6878|6876.2|0
1617909600000|2021-04-08 19:20:00|6880.7|6878.9|6872.9|6871.1|6881.5|6879.7|6872.9|6871.1|0
1617909900000|2021-04-08 19:25:00|6873.1|6871.3|6872.8|6871|6876.6|6874.8|6871.8|6870|0
1617910200000|2021-04-08 19:30:00|6872.6|6870.8|6870|6868.2|6874.2|6872.4|6870|6868.2|0
1617910500000|2021-04-08 19:35:00|6870.2|6868.4|6871.7|6869.9|6875.6|6873.8|6869|6867.2|0
1617910800000|2021-04-08 19:40:00|6872.4|6870.6|6873.1|6871.3|6875.4|6873.6|6870.5|6868.7|0
1617911100000|2021-04-08 19:45:00|6873.3|6871.5|6869.8|6868|6874.2|6872.4|6866|6864.2|0
1617911400000|2021-04-08 19:50:00|6866.2|6864.4|6872.3|6870.5|6872.7|6870.9|6864.5|6862.7|0
1617911700000|2021-04-08 19:55:00|6873.1|6871.3|6876.5|6874.7|6876.5|6874.7|6868.7|6866.9|0
1617912000000|2021-04-08 20:00:00|6876.8|6875|6882.8|6879.8|6883.8|6880.8|6873.2|6870.2|0
1617912300000|2021-04-08 20:05:00|6882.7|6879.7|6882.2|6879.2|6884|6881|6881.7|6878.7|0
1617912600000|2021-04-08 20:10:00|6882.5|6879.5|6882.9|6879.9|6883.1|6880.1|6882.4|6879.4|0
1617912900000|2021-04-08 20:15:00|6883|6880|6884.5|6881.5|6884.7|6881.7|6882.8|6879.8|0
1617913200000|2021-04-08 20:20:00|6884.6|6881.6|6882.5|6879.5|6884.7|6881.7|6881.4|6878.4|0
1617913500000|2021-04-08 20:25:00|6882.4|6879.4|6882.1|6879.1|6883.1|6880.1|6882.1|6879.1|0
1617913800000|2021-04-08 20:30:00|6882.2|6879.2|6882.8|6879.8|6883.1|6880.1|6882.2|6879.2|0
1617914100000|2021-04-08 20:35:00|6882.7|6879.7|6882.2|6879.2|6883.7|6880.7|6882.1|6879.1|0
1617914400000|2021-04-08 20:40:00|6882.6|6879.6|6885.9|6882.9|6886.1|6883.1|6882.2|6879.2|0
1617914700000|2021-04-08 20:45:00|6885.7|6882.7|6886.3|6883.3|6887.3|6884.3|6885.5|6882.5|0
1617915000000|2021-04-08 20:50:00|6886.4|6883.4|6888.2|6885.2|6888.7|6885.7|6886.4|6883.4|0
1617915300000|2021-04-08 20:55:00|6888.1|6885.1|6888.2|6885.2|6888.8|6885.8|6888.1|6885.1|0
1617915600000|2021-04-08 21:00:00|6888.6|6885.6|6887.6|6884.6|6888.6|6885.6|6887.3|6884.3|0
1617915900000|2021-04-08 21:05:00|6887.5|6884.5|6887.8|6884.8|6888.1|6885.1|6887.2|6884.2|0
1617916200000|2021-04-08 21:10:00|6887.9|6884.9|6887.8|6884.8|6888.1|6885.1|6887.1|6884.1|0
1617916500000|2021-04-08 21:15:00|6888|6885|6888.7|6885.7|6888.8|6885.8|6887.6|6884.6|0
1617916800000|2021-04-08 21:20:00|6888.8|6885.8|6889.3|6886.3|6889.4|6886.4|6888.7|6885.7|0
1617917100000|2021-04-08 21:25:00|6889.1|6886.1|6889.5|6886.5|6890.3|6887.3|6889|6886|0
1617917400000|2021-04-08 21:30:00|6889.7|6886.7|6889|6886|6890|6887|6888.6|6885.6|0
1617917700000|2021-04-08 21:35:00|6889.1|6886.1|6887.9|6884.9|6889.6|6886.6|6887.5|6884.5|0
1617918000000|2021-04-08 21:40:00|6887.8|6884.8|6888.6|6885.6|6888.9|6885.9|6887.6|6884.6|0
1617918300000|2021-04-08 21:45:00|6888.8|6885.8|6891|6888|6891.6|6888.6|6888.8|6885.8|0
1617918600000|2021-04-08 21:50:00|6891.1|6888.1|6891.6|6888.6|6892.4|6889.4|6891.1|6888.1|0
1617918900000|2021-04-08 21:55:00|6891.4|6888.4|6892.6|6889.6|6893|6890|6891.3|6888.3|0
1617919200000|2021-04-08 22:00:00|6892.3|6889.3|6890.3|6887.3|6892.3|6889.3|6890.3|6887.3|0
1617919500000|2021-04-08 22:05:00|6890.4|6887.4|6889.8|6886.8|6890.4|6887.4|6889|6886|0
1617919800000|2021-04-08 22:10:00|6889.9|6886.9|6889.4|6886.4|6889.9|6886.9|6889.1|6886.1|0
1617920100000|2021-04-08 22:15:00|6889.5|6886.5|6889.7|6886.7|6890.6|6887.6|6889.4|6886.4|0
1617920400000|2021-04-08 22:20:00|6889.6|6886.6|6889.3|6886.3|6889.8|6886.8|6888.9|6885.9|0
1617920700000|2021-04-08 22:25:00|6889.4|6886.4|6888.9|6885.9|6889.5|6886.5|6888.9|6885.9|0
1617921000000|2021-04-08 22:30:00|6888.7|6885.7|6889.8|6886.8|6890.2|6887.2|6888.7|6885.7|0
1617921300000|2021-04-08 22:35:00|6889.7|6886.7|6889.4|6886.4|6889.7|6886.7|6888.8|6885.8|0
1617921600000|2021-04-08 22:40:00|6889.3|6886.3|6889.7|6886.7|6889.7|6886.7|6889.2|6886.2|0
1617921900000|2021-04-08 22:45:00|6889.8|6886.8|6889.5|6886.5|6889.9|6886.9|6888.8|6885.8|0
1617922200000|2021-04-08 22:50:00|6889.7|6886.7|6890|6887|6890|6887|6888.3|6885.3|0
1617922500000|2021-04-08 22:55:00|6889.9|6886.9|6889.6|6886.6|6890.5|6887.5|6889.5|6886.5|0
1617922800000|2021-04-08 23:00:00|6889.7|6886.7|6890.8|6887.8|6891.1|6888.1|6889.6|6886.6|0
1617923100000|2021-04-08 23:05:00|6890.7|6887.7|6891.1|6888.1|6891.4|6888.4|6890.7|6887.7|0
1617923400000|2021-04-08 23:10:00|6891|6888|6890.4|6887.4|6891.2|6888.2|6890.3|6887.3|0
1617923700000|2021-04-08 23:15:00|6890.3|6887.3|6891|6888|6891|6888|6890.3|6887.3|0
1617924000000|2021-04-08 23:20:00|6891.1|6888.1|6890.6|6887.6|6891.6|6888.6|6890.5|6887.5|0
1617924300000|2021-04-08 23:25:00|6890.7|6887.7|6891.8|6888.8|6891.9|6888.9|6890.6|6887.6|0
1617924600000|2021-04-08 23:30:00|6891.7|6888.7|6891.7|6888.7|6892.2|6889.2|6891.5|6888.5|0
1617924900000|2021-04-08 23:35:00|6891.9|6888.9|6891.8|6888.8|6892|6889|6891.2|6888.2|0
1617925200000|2021-04-08 23:40:00|6891.9|6888.9|6892.3|6889.3|6892.4|6889.4|6891.7|6888.7|0
1617925500000|2021-04-08 23:45:00|6892.1|6889.1|6892.6|6889.6|6892.6|6889.6|6891.6|6888.6|0
1617925800000|2021-04-08 23:50:00|6892.4|6889.4|6895.2|6892.2|6895.3|6892.3|6892.4|6889.4|0
1617926100000|2021-04-08 23:55:00|6895.3|6892.3|6898.7|6893.7|6898.7|6895.1|6894.9|6891.9|0
1617926400000|2021-04-09 00:00:00|6898.9|6893.9|6901.8|6896.8|6901.9|6896.9|6897.1|6892.1|0
1617926700000|2021-04-09 00:05:00|6901.9|6896.9|6903.6|6898.6|6904.2|6899.2|6901.6|6896.6|0
1617927000000|2021-04-09 00:10:00|6903.7|6898.7|6902.1|6897.1|6904.6|6899.6|6901|6896|0
1617927300000|2021-04-09 00:15:00|6902.2|6897.2|6903|6898|6904.5|6899.5|6900.9|6895.9|0
1617927600000|2021-04-09 00:20:00|6902.9|6897.9|6901|6896|6903.1|6898.1|6900|6895|0
1617927900000|2021-04-09 00:25:00|6901.1|6896.1|6902.8|6897.8|6903|6898|6900.9|6895.9|0
1617928200000|2021-04-09 00:30:00|6902.7|6897.7|6912|6907|6912.8|6907.8|6902.6|6897.6|0
1617928500000|2021-04-09 00:35:00|6911.9|6906.9|6911.6|6906.6|6912.3|6907.3|6908.8|6903.8|0
1617928800000|2021-04-09 00:40:00|6911.8|6906.8|6911.7|6906.7|6913.7|6908.7|6911.3|6906.3|0
1617929100000|2021-04-09 00:45:00|6911.8|6906.8|6909.7|6904.7|6912|6907|6909.3|6904.3|0
1617929400000|2021-04-09 00:50:00|6909.6|6904.6|6910.4|6905.4|6910.8|6905.8|6908.9|6903.9|0
1617929700000|2021-04-09 00:55:00|6910.3|6905.3|6915.6|6910.6|6915.7|6910.7|6910.3|6905.3|0
1617930000000|2021-04-09 01:00:00|6915.5|6910.5|6915.5|6910.5|6917.9|6912.9|6913.9|6908.9|0
1617930300000|2021-04-09 01:05:00|6915.6|6910.6|6914.6|6909.6|6917.1|6912.1|6914.3|6909.3|0
1617930600000|2021-04-09 01:10:00|6914.8|6909.8|6914.8|6909.8|6915.3|6910.3|6913.5|6908.5|0
1617930900000|2021-04-09 01:15:00|6914.6|6909.6|6912.7|6907.7|6915.5|6910.5|6912.3|6907.3|0
1617931200000|2021-04-09 01:20:00|6912.8|6907.8|6910.6|6905.6|6913|6908|6909.9|6904.9|0
1617931500000|2021-04-09 01:25:00|6910.5|6905.5|6911.9|6906.9|6912.1|6907.1|6910.1|6905.1|0
1617931800000|2021-04-09 01:30:00|6911.8|6906.8|6908.7|6903.7|6912.1|6907.1|6908.2|6903.2|0
1617932100000|2021-04-09 01:35:00|6908.8|6903.8|6905.2|6900.2|6908.8|6903.8|6905.1|6900.1|0
1617932400000|2021-04-09 01:40:00|6905.1|6900.1|6904.8|6899.8|6906.7|6901.7|6904.5|6899.5|0
1617932700000|2021-04-09 01:45:00|6904.7|6899.7|6903.9|6898.9|6904.8|6899.8|6902.5|6897.5|0
1617933000000|2021-04-09 01:50:00|6903.7|6898.7|6903.6|6898.6|6904|6899|6901.7|6896.7|0
1617933300000|2021-04-09 01:55:00|6903.5|6898.5|6902.4|6897.4|6904.1|6899.1|6901.9|6896.9|0
1617933600000|2021-04-09 02:00:00|6902.3|6897.3|6902.5|6897.5|6902.6|6897.6|6899.5|6894.5|0
1617933900000|2021-04-09 02:05:00|6902.3|6897.3|6901.3|6896.3|6902.6|6897.6|6901.3|6896.3|0
1617934200000|2021-04-09 02:10:00|6900.9|6895.9|6897.7|6892.7|6900.9|6895.9|6896.5|6891.5|0
1617934500000|2021-04-09 02:15:00|6897.8|6892.8|6896.3|6891.3|6897.8|6892.8|6894.5|6889.5|0
1617934800000|2021-04-09 02:20:00|6896.6|6891.6|6898.7|6893.7|6899.3|6894.3|6896.2|6891.2|0
1617935100000|2021-04-09 02:25:00|6898.5|6893.5|6896.6|6891.6|6898.7|6893.7|6896.2|6891.2|0
1617935400000|2021-04-09 02:30:00|6896.7|6891.7|6896.5|6891.5|6897|6892|6893.7|6888.7|0
1617935700000|2021-04-09 02:35:00|6896.4|6891.4|6894.8|6889.8|6897.7|6892.7|6894.8|6889.8|0
1617936000000|2021-04-09 02:40:00|6894.7|6889.7|6895.7|6890.7|6895.8|6890.8|6893.8|6888.8|0
1617936300000|2021-04-09 02:45:00|6895.5|6890.5|6896.5|6891.5|6896.5|6891.5|6893.8|6888.8|0
1617936600000|2021-04-09 02:50:00|6896.4|6891.4|6893.3|6888.3|6896.4|6891.4|6891.8|6886.8|0
1617936900000|2021-04-09 02:55:00|6893.4|6888.4|6892.9|6887.9|6893.9|6888.9|6891.9|6886.9|0
1617937200000|2021-04-09 03:00:00|6892.8|6887.8|6890.9|6885.9|6892.8|6887.8|6888.9|6883.9|0
1617937500000|2021-04-09 03:05:00|6890.7|6885.7|6892.9|6887.9|6893.1|6888.1|6890.3|6885.3|0
1617937800000|2021-04-09 03:10:00|6892.8|6887.8|6892|6887|6893.1|6888.1|6891.8|6886.8|0
1617938100000|2021-04-09 03:15:00|6891.7|6886.7|6894.2|6889.2|6894.2|6889.2|6891.7|6886.7|0
1617938400000|2021-04-09 03:20:00|6894.1|6889.1|6893.7|6888.7|6894.2|6889.2|6892.6|6887.6|0
1617938700000|2021-04-09 03:25:00|6893.6|6888.6|6895.4|6890.4|6895.6|6890.6|6893.1|6888.1|0
1617939000000|2021-04-09 03:30:00|6895.5|6890.5|6894|6889|6895.6|6890.6|6892.7|6887.7|0
1617939300000|2021-04-09 03:35:00|6894.1|6889.1|6894.3|6889.3|6894.5|6889.5|6893.4|6888.4|0
1617939600000|2021-04-09 03:40:00|6894.4|6889.4|6896|6891|6896.2|6891.2|6894|6889|0
1617939900000|2021-04-09 03:45:00|6895.9|6890.9|6895.2|6890.2|6895.9|6890.9|6894.7|6889.7|0
1617940200000|2021-04-09 03:50:00|6895.1|6890.1|6895.9|6890.9|6896.2|6891.2|6894.6|6889.6|0
1617940500000|2021-04-09 03:55:00|6896|6891|6897.3|6892.3|6897.8|6892.8|6895.9|6890.9|0
1617940800000|2021-04-09 04:00:00|6897.2|6892.2|6896.4|6891.4|6897.7|6892.7|6895.7|6890.7|0
1617941100000|2021-04-09 04:05:00|6896.3|6891.3|6897.2|6892.2|6897.5|6892.5|6895.7|6890.7|0
1617941400000|2021-04-09 04:10:00|6897.3|6892.3|6896.9|6891.9|6897.5|6892.5|6896.2|6891.2|0
1617941700000|2021-04-09 04:15:00|6897|6892|6897.1|6892.1|6898.3|6893.3|6896.6|6891.6|0
1617942000000|2021-04-09 04:20:00|6896.9|6891.9|6897.1|6892.1|6897.2|6892.2|6896.6|6891.6|0
1617942300000|2021-04-09 04:25:00|6897.2|6892.2|6898.1|6893.1|6898.1|6893.1|6897.2|6892.2|0
1617942600000|2021-04-09 04:30:00|6898|6893|6897.5|6892.5|6898.3|6893.3|6896.9|6891.9|0
1617942900000|2021-04-09 04:35:00|6897.4|6892.4|6898.5|6893.5|6898.6|6893.6|6896.9|6891.9|0
1617943200000|2021-04-09 04:40:00|6898.6|6893.6|6897.4|6892.4|6898.7|6893.7|6897.1|6892.1|0
1617943500000|2021-04-09 04:45:00|6897.3|6892.3|6898.1|6893.1|6898.4|6893.4|6897|6892|0
1617943800000|2021-04-09 04:50:00|6898|6893|6897.3|6892.3|6898.4|6893.4|6897|6892|0
1617944100000|2021-04-09 04:55:00|6897.4|6892.4|6895.6|6890.6|6897.4|6892.4|6894.4|6889.4|0
1617944400000|2021-04-09 05:00:00|6895.7|6890.7|6895.9|6890.9|6897|6892|6895.3|6890.3|0
1617944700000|2021-04-09 05:05:00|6896|6891|6894.1|6889.1|6896.2|6891.2|6894|6889|0
1617945000000|2021-04-09 05:10:00|6894|6889|6888.9|6883.9|6894|6889|6887.9|6882.9|0
1617945300000|2021-04-09 05:15:00|6889|6884|6886.4|6881.4|6889.9|6884.9|6881.8|6876.8|0
1617945600000|2021-04-09 05:20:00|6886.5|6881.5|6886.4|6881.4|6888.2|6883.2|6886|6881|0
1617945900000|2021-04-09 05:25:00|6886.5|6881.5|6886|6881|6886.9|6881.9|6884.7|6879.7|0
1617946200000|2021-04-09 05:30:00|6886.2|6881.2|6882.5|6877.5|6886.7|6881.7|6882.5|6877.5|0
1617946500000|2021-04-09 05:35:00|6882.3|6877.3|6872.4|6867.4|6882.3|6877.3|6871.2|6866.2|0
1617946800000|2021-04-09 05:40:00|6872.5|6867.5|6870.5|6865.5|6875.4|6870.4|6869.7|6864.7|0
1617947100000|2021-04-09 05:45:00|6870.2|6865.2|6863.5|6858.5|6870.2|6865.2|6861.1|6856.1|0
1617947400000|2021-04-09 05:50:00|6863.4|6858.4|6872.7|6867.7|6874.4|6869.4|6862.7|6857.7|0
1617947700000|2021-04-09 05:55:00|6872.6|6867.6|6871.7|6866.7|6874.6|6869.6|6871|6866|0
1617948000000|2021-04-09 06:00:00|6871.4|6866.4|6870|6865|6871.5|6866.5|6865.4|6860.4|0
1617948300000|2021-04-09 06:05:00|6870.1|6865.1|6872.3|6867.3|6874.4|6869.4|6868.9|6863.9|0
1617948600000|2021-04-09 06:10:00|6872.4|6867.4|6872.8|6867.8|6874.5|6869.5|6872.1|6867.1|0
1617948900000|2021-04-09 06:15:00|6872.9|6867.9|6869.7|6864.7|6872.9|6867.9|6869.2|6864.2|0
1617949200000|2021-04-09 06:20:00|6869.5|6864.5|6871.5|6866.5|6873.5|6868.5|6868.8|6863.8|0
1617949500000|2021-04-09 06:25:00|6871.6|6866.6|6868.6|6863.6|6872.4|6867.4|6868.5|6863.5|0
1617949800000|2021-04-09 06:30:00|6868.4|6863.4|6868.4|6863.4|6868.5|6863.5|6864.2|6859.2|0
1617950100000|2021-04-09 06:35:00|6868.2|6863.2|6860.5|6855.5|6868.4|6863.4|6857.2|6852.2|0
1617950400000|2021-04-09 06:40:00|6860.6|6855.6|6862.5|6857.5|6862.8|6857.8|6858.8|6853.8|0
1617950700000|2021-04-09 06:45:00|6862.6|6857.6|6862.9|6857.9|6864.3|6859.3|6861|6856|0
1617951000000|2021-04-09 06:50:00|6863|6858|6861.8|6856.8|6864|6859|6860.4|6855.4|0
1617951300000|2021-04-09 06:55:00|6861.4|6856.4|6862.6|6857.6|6863.4|6858.4|6859.5|6854.5|0
1617951600000|2021-04-09 07:00:00|6862.7|6857.7|6863.4|6858.4|6864|6859|6858.7|6853.7|0
1617951900000|2021-04-09 07:05:00|6863.3|6858.3|6862.3|6857.3|6865.7|6860.7|6861|6856|0
1617952200000|2021-04-09 07:10:00|6862.1|6857.1|6859|6854|6863.6|6858.6|6858.6|6853.6|0
1617952500000|2021-04-09 07:15:00|6858.9|6853.9|6862.8|6857.8|6866.1|6861.1|6858.9|6853.9|0
1617952800000|2021-04-09 07:20:00|6862.7|6857.7|6865.1|6860.1|6865.8|6860.8|6861.5|6856.5|0
1617953100000|2021-04-09 07:25:00|6865|6860|6862.7|6857.7|6866|6861|6861.3|6856.3|0
1617953400000|2021-04-09 07:30:00|6862.8|6857.8|6859.2|6854.2|6863|6858|6857.9|6852.9|0
1617953700000|2021-04-09 07:35:00|6859.3|6854.3|6862.2|6857.2|6863.3|6858.3|6853.4|6848.4|0
1617954000000|2021-04-09 07:40:00|6862.3|6857.3|6866|6861|6868.6|6863.6|6860.8|6855.8|0
1617954300000|2021-04-09 07:45:00|6866.1|6861.1|6870.3|6865.3|6872.6|6867.6|6865.7|6860.7|0
1617954600000|2021-04-09 07:50:00|6870.2|6865.2|6870.9|6865.9|6872|6867|6867|6862|0
1617954900000|2021-04-09 07:55:00|6870.8|6865.8|6870.3|6865.3|6873.7|6868.7|6869.8|6864.8|0
1617955200000|2021-04-09 08:00:00|6870.1|6865.1|6862.4|6859.4|6877.2|6874.2|6860.2|6857.2|0
1617955500000|2021-04-09 08:05:00|6861.6|6858.6|6860.5|6857.5|6866.5|6863.5|6858.3|6855.3|0
1617955800000|2021-04-09 08:10:00|6860.6|6857.6|6851.4|6848.4|6861.8|6858.8|6849.5|6846.5|0
1617956100000|2021-04-09 08:15:00|6851.6|6848.6|6850.9|6847.9|6855.2|6852.2|6848.9|6845.9|0
1617956400000|2021-04-09 08:20:00|6851.6|6848.6|6853.4|6850.4|6855.3|6852.3|6849.8|6846.8|0
1617956700000|2021-04-09 08:25:00|6855.6|6852.6|6851.8|6848.8|6855.6|6852.6|6851.3|6848.3|0
1617957000000|2021-04-09 08:30:00|6851.7|6848.7|6850.8|6847.8|6852.1|6849.1|6848.8|6845.8|0
1617957300000|2021-04-09 08:35:00|6851.5|6848.5|6853.7|6850.7|6853.7|6850.7|6848.1|6845.1|0
1617957600000|2021-04-09 08:40:00|6853.9|6850.9|6855.9|6852.9|6857.2|6854.2|6853.8|6850.8|0
1617957900000|2021-04-09 08:45:00|6855.8|6852.8|6856.9|6853.9|6857.9|6854.9|6855.5|6852.5|0
1617958200000|2021-04-09 08:50:00|6855.4|6852.4|6856.8|6853.8|6858.3|6855.3|6851.5|6848.5|0
1617958500000|2021-04-09 08:55:00|6856.7|6853.7|6860|6857|6861|6858|6856.7|6853.7|0
1617958800000|2021-04-09 09:00:00|6859.7|6856.7|6854.6|6851.6|6860.5|6857.5|6854.6|6851.6|0
1617959100000|2021-04-09 09:05:00|6854.4|6851.4|6853.8|6850.8|6857.6|6854.6|6851.2|6848.2|0
1617959400000|2021-04-09 09:10:00|6853.9|6850.9|6856.1|6853.1|6856.9|6853.9|6853.6|6850.6|0
1617959700000|2021-04-09 09:15:00|6856.3|6853.3|6854.5|6851.5|6857|6854|6851.4|6848.4|0
1617960000000|2021-04-09 09:20:00|6854.3|6851.3|6855.1|6852.1|6855.2|6852.2|6852.3|6849.3|0
1617960300000|2021-04-09 09:25:00|6855|6852|6848.7|6845.7|6856.7|6853.7|6848.6|6845.6|0
1617960600000|2021-04-09 09:30:00|6848.6|6845.6|6851.8|6848.8|6853.5|6850.5|6847.2|6844.2|0
1617960900000|2021-04-09 09:35:00|6852|6849|6852.7|6849.7|6853.3|6850.3|6851.8|6848.8|0
1617961200000|2021-04-09 09:40:00|6852.6|6849.6|6851.8|6848.8|6853|6850|6846.2|6843.2|0
1617961500000|2021-04-09 09:45:00|6852|6849|6852|6849|6852.9|6849.9|6850.1|6847.1|0
1617961800000|2021-04-09 09:50:00|6851.8|6848.8|6848.9|6845.9|6851.9|6848.9|6847.4|6844.4|0
1617962100000|2021-04-09 09:55:00|6848.7|6845.7|6852.2|6849.2|6852.4|6849.4|6848.4|6845.4|0
1617962400000|2021-04-09 10:00:00|6852.1|6849.1|6850.7|6847.7|6852.2|6849.2|6848.3|6845.3|0
1617962700000|2021-04-09 10:05:00|6851|6848|6853.7|6850.7|6853.7|6850.7|6849.4|6846.4|0
1617963000000|2021-04-09 10:10:00|6852.5|6849.5|6847.8|6844.8|6853.2|6850.2|6845.7|6842.7|0
1617963300000|2021-04-09 10:15:00|6846.3|6843.3|6844.8|6841.8|6847.2|6844.2|6842|6839|0
1617963600000|2021-04-09 10:20:00|6844.7|6841.7|6839.3|6836.3|6844.7|6841.7|6831.5|6828.5|0
1617963900000|2021-04-09 10:25:00|6840.6|6837.6|6831.9|6828.9|6840.6|6837.6|6828.9|6825.9|0
1617964200000|2021-04-09 10:30:00|6832.1|6829.1|6834.1|6831.1|6835.8|6832.8|6832|6829|0
1617964500000|2021-04-09 10:35:00|6834.2|6831.2|6841.6|6838.6|6841.9|6838.9|6833.3|6830.3|0
1617964800000|2021-04-09 10:40:00|6841.7|6838.7|6847.7|6844.7|6847.7|6844.7|6841.4|6838.4|0
1617965100000|2021-04-09 10:45:00|6845.8|6842.8|6848.8|6845.8|6850|6847|6845.8|6842.8|0
1617965400000|2021-04-09 10:50:00|6848.2|6845.2|6845.2|6842.2|6848.8|6845.8|6844.8|6841.8|0
1617965700000|2021-04-09 10:55:00|6845.3|6842.3|6847.4|6844.4|6848.2|6845.2|6845.3|6842.3|0
1617966000000|2021-04-09 11:00:00|6851.7|6848.7|6863.7|6860.7|6864.9|6861.9|6851.2|6848.2|0
1617966300000|2021-04-09 11:05:00|6863.6|6860.6|6865.4|6862.4|6867.4|6864.4|6863.6|6860.6|0
1617966600000|2021-04-09 11:10:00|6865.3|6862.3|6864.2|6861.2|6866.6|6863.6|6863.4|6860.4|0
1617966900000|2021-04-09 11:15:00|6863.4|6860.4|6864.2|6861.2|6864.5|6861.5|6862.2|6859.2|0
1617967200000|2021-04-09 11:20:00|6864.5|6861.5|6869.3|6866.3|6870.1|6867.1|6864.1|6861.1|0
1617967500000|2021-04-09 11:25:00|6869.5|6866.5|6867.6|6864.6|6869.9|6866.9|6867.5|6864.5|0
1617967800000|2021-04-09 11:30:00|6867.5|6864.5|6866.9|6863.9|6868.1|6865.1|6866.5|6863.5|0
1617968100000|2021-04-09 11:35:00|6866.4|6863.4|6867.2|6864.2|6867.7|6864.7|6865.8|6862.8|0
1617968400000|2021-04-09 11:40:00|6867.3|6864.3|6865.6|6862.6|6868.7|6865.7|6865.1|6862.1|0
1617968700000|2021-04-09 11:45:00|6866|6863|6857.3|6854.3|6866|6863|6857|6854|0
1617969000000|2021-04-09 11:50:00|6857.4|6854.4|6858.7|6855.7|6859.4|6856.4|6856.6|6853.6|0
1617969300000|2021-04-09 11:55:00|6858.6|6855.6|6859.1|6856.1|6859.1|6856.1|6857.6|6854.6|0
1617969600000|2021-04-09 12:00:00|6859|6856|6858.5|6855.5|6859.4|6856.4|6857.6|6854.6|0
1617969900000|2021-04-09 12:05:00|6858.4|6855.4|6851.4|6848.4|6858.4|6855.4|6851.1|6848.1|0
1617970200000|2021-04-09 12:10:00|6851.3|6848.3|6850.7|6847.7|6851.3|6848.3|6848.8|6845.8|0
1617970500000|2021-04-09 12:15:00|6850.6|6847.6|6850.3|6847.3|6851.1|6848.1|6849.9|6846.9|0
1617970800000|2021-04-09 12:20:00|6850.7|6847.7|6850.3|6847.3|6851.8|6848.8|6849.7|6846.7|0
1617971100000|2021-04-09 12:25:00|6850.2|6847.2|6848|6845|6850.2|6847.2|6847.9|6844.9|0
1617971400000|2021-04-09 12:30:00|6848.1|6845.1|6847|6844|6849.1|6846.1|6845.7|6842.7|0
1617971700000|2021-04-09 12:35:00|6847.2|6844.2|6845.5|6842.5|6848.4|6845.4|6844.9|6841.9|0
1617972000000|2021-04-09 12:40:00|6845.4|6842.4|6840.4|6837.4|6846.1|6843.1|6840.4|6837.4|0
1617972300000|2021-04-09 12:45:00|6840.8|6837.8|6826.7|6823.7|6840.9|6837.9|6826.7|6823.7|0
1617972600000|2021-04-09 12:50:00|6826.6|6823.6|6824.9|6821.9|6827.4|6824.4|6822.2|6819.2|0
1617972900000|2021-04-09 12:55:00|6825|6822|6823.3|6820.3|6825.9|6822.9|6817.3|6814.3|0
1617973200000|2021-04-09 13:00:00|6823.2|6820.2|6814.3|6811.3|6823.2|6820.2|6814.3|6811.3|0
1617973500000|2021-04-09 13:05:00|6813.4|6810.4|6814.7|6811.7|6815.5|6812.5|6811.2|6808.2|0
1617973800000|2021-04-09 13:10:00|6814.8|6811.8|6817.8|6814.8|6818.4|6815.4|6814.7|6811.7|0
1617974100000|2021-04-09 13:15:00|6818.2|6815.2|6817.1|6814.1|6818.2|6815.2|6816.3|6813.3|0
1617974400000|2021-04-09 13:20:00|6817.6|6814.6|6825.6|6822.6|6825.8|6822.8|6817.6|6814.6|0
1617974700000|2021-04-09 13:25:00|6825.7|6822.7|6830.7|6827.7|6831|6828|6824.3|6821.3|0
1617975000000|2021-04-09 13:30:00|6828.9|6825.9|6814.5|6812.7|6830.5|6828.7|6814.5|6812.7|0
1617975300000|2021-04-09 13:35:00|6814.2|6812.4|6817.8|6816|6829.3|6827.5|6811.6|6809.8|0
1617975600000|2021-04-09 13:40:00|6818.5|6816.7|6827.2|6825.4|6827.4|6825.6|6804|6802.2|0
1617975900000|2021-04-09 13:45:00|6827.7|6825.9|6832.2|6830.4|6834.3|6832.5|6822.5|6820.7|0
1617976200000|2021-04-09 13:50:00|6832|6830.2|6830.1|6828.3|6835.5|6833.7|6825.3|6823.5|0
1617976500000|2021-04-09 13:55:00|6829.7|6827.9|6837|6835.2|6844.4|6842.6|6829.7|6827.9|0
1617976800000|2021-04-09 14:00:00|6837.5|6835.7|6845.5|6843.7|6849.5|6847.7|6836.5|6834.7|0
1617977100000|2021-04-09 14:05:00|6845.6|6843.8|6852.8|6851|6858|6856.2|6845.3|6843.5|0
1617977400000|2021-04-09 14:10:00|6852.9|6851.1|6849.4|6847.6|6857.5|6855.7|6848.7|6846.9|0
1617977700000|2021-04-09 14:15:00|6849.2|6847.4|6854.3|6852.5|6856.1|6854.3|6848.2|6846.4|0
1617978000000|2021-04-09 14:20:00|6854.6|6852.8|6853.4|6851.6|6859.4|6857.6|6850.5|6848.7|0
1617978300000|2021-04-09 14:25:00|6853.1|6851.3|6840|6838.2|6856|6854.2|6838.1|6836.3|0
1617978600000|2021-04-09 14:30:00|6840.3|6838.5|6845|6843.2|6845.7|6843.9|6832.2|6830.4|0
1617978900000|2021-04-09 14:35:00|6844.5|6842.7|6842.8|6841|6853.5|6851.7|6842.7|6840.9|0
1617979200000|2021-04-09 14:40:00|6843.3|6841.5|6836|6834.2|6848.1|6846.3|6834.3|6832.5|0
1617979500000|2021-04-09 14:45:00|6835.6|6833.8|6842.3|6840.5|6842.3|6840.5|6832.7|6830.9|0
1617979800000|2021-04-09 14:50:00|6842.1|6840.3|6834.6|6832.8|6842.2|6840.4|6831.5|6829.7|0
1617980100000|2021-04-09 14:55:00|6834.9|6833.1|6828.5|6826.7|6837.4|6835.6|6825.8|6824|0
1617980400000|2021-04-09 15:00:00|6828.6|6826.8|6818.8|6817|6834.4|6832.6|6815.9|6814.1|0
1617980700000|2021-04-09 15:05:00|6818.7|6816.9|6825.9|6824.1|6827.5|6825.7|6816.6|6814.8|0
1617981000000|2021-04-09 15:10:00|6826.1|6824.3|6833|6831.2|6834.7|6832.9|6821.6|6819.8|0
1617981300000|2021-04-09 15:15:00|6832.7|6830.9|6831.8|6830|6837.3|6835.5|6830.8|6829|0
1617981600000|2021-04-09 15:20:00|6831.9|6830.1|6830.8|6829|6833.7|6831.9|6828.1|6826.3|0
1617981900000|2021-04-09 15:25:00|6831.2|6829.4|6830.1|6828.3|6833.5|6831.7|6829.8|6828|0
1617982200000|2021-04-09 15:30:00|6829.8|6828|6838.8|6837|6839.8|6838|6826.1|6824.3|0
1617982500000|2021-04-09 15:35:00|6838.9|6837.1|6839.7|6837.9|6840.1|6838.3|6834.1|6832.3|0
1617982800000|2021-04-09 15:40:00|6839.6|6837.8|6840|6838.2|6844.3|6842.5|6838.6|6836.8|0
1617983100000|2021-04-09 15:45:00|6839.5|6837.7|6841.4|6839.6|6844.7|6842.9|6837.4|6835.6|0
1617983400000|2021-04-09 15:50:00|6841.9|6840.1|6850.2|6848.4|6850.2|6848.4|6841.6|6839.8|0
1617983700000|2021-04-09 15:55:00|6850.1|6848.3|6852.7|6850.9|6853.5|6851.7|6849.6|6847.8|0
1617984000000|2021-04-09 16:00:00|6852.8|6851|6856.8|6855|6857.6|6855.8|6851|6849.2|0
1617984300000|2021-04-09 16:05:00|6856|6854.2|6854.5|6852.7|6857.9|6856.1|6851.4|6849.6|0
1617984600000|2021-04-09 16:10:00|6853.6|6851.8|6846.4|6844.6|6853.7|6851.9|6845.1|6843.3|0
1617984900000|2021-04-09 16:15:00|6846.5|6844.7|6849.3|6847.5|6849.6|6847.8|6844.5|6842.7|0
1617985200000|2021-04-09 16:20:00|6849.2|6847.4|6854.5|6852.7|6855.7|6853.9|6847.7|6845.9|0
1617985500000|2021-04-09 16:25:00|6854.6|6852.8|6849.4|6847.6|6854.7|6852.9|6849.4|6847.6|0
1617985800000|2021-04-09 16:30:00|6849.3|6847.5|6851.6|6849.8|6852.4|6850.6|6848.5|6846.7|0
1617986100000|2021-04-09 16:35:00|6851.3|6849.5|6850.3|6848.5|6853.9|6852.1|6848.5|6846.7|0
1617986400000|2021-04-09 16:40:00|6850.5|6848.7|6850.5|6848.7|6853.3|6851.5|6849.4|6847.6|0
1617986700000|2021-04-09 16:45:00|6850.8|6849|6847.2|6845.4|6853.5|6851.7|6847|6845.2|0
1617987000000|2021-04-09 16:50:00|6847.7|6845.9|6853.3|6851.5|6853.8|6852|6847.6|6845.8|0
1617987300000|2021-04-09 16:55:00|6853.4|6851.6|6857.9|6856.1|6858.1|6856.3|6853.1|6851.3|0
1617987600000|2021-04-09 17:00:00|6858|6856.2|6855.9|6854.1|6860.6|6858.8|6855.9|6854.1|0
1617987900000|2021-04-09 17:05:00|6856.2|6854.4|6855.8|6854|6858.4|6856.6|6854.2|6852.4|0
1617988200000|2021-04-09 17:10:00|6855.6|6853.8|6855.9|6854.1|6857.9|6856.1|6854.2|6852.4|0
1617988500000|2021-04-09 17:15:00|6856|6854.2|6862.3|6860.5|6863.1|6861.3|6856|6854.2|0
1617988800000|2021-04-09 17:20:00|6862.7|6860.9|6861.8|6860|6866|6864.2|6860.9|6859.1|0
1617989100000|2021-04-09 17:25:00|6861.7|6859.9|6860.1|6858.3|6862|6860.2|6859.3|6857.5|0
1617989400000|2021-04-09 17:30:00|6860.3|6858.5|6866.8|6865|6867.2|6865.4|6859.4|6857.6|0
1617989700000|2021-04-09 17:35:00|6866.9|6865.1|6864.4|6862.6|6867.2|6865.4|6863.4|6861.6|0
1617990000000|2021-04-09 17:40:00|6864.3|6862.5|6861.3|6859.5|6865.9|6864.1|6861|6859.2|0
1617990300000|2021-04-09 17:45:00|6861.4|6859.6|6860.4|6858.6|6862.4|6860.6|6859.4|6857.6|0
1617990600000|2021-04-09 17:50:00|6860.5|6858.7|6853.5|6851.7|6860.9|6859.1|6853.2|6851.4|0
1617990900000|2021-04-09 17:55:00|6852.8|6851|6851.5|6849.7|6855.8|6854|6850.8|6849|0
1617991200000|2021-04-09 18:00:00|6851.9|6850.1|6852.7|6850.9|6855.3|6853.5|6849.5|6847.7|0
1617991500000|2021-04-09 18:05:00|6853|6851.2|6856.4|6854.6|6857.8|6856|6852.2|6850.4|0
1617991800000|2021-04-09 18:10:00|6856.5|6854.7|6855.5|6853.7|6856.5|6854.7|6853|6851.2|0
1617992100000|2021-04-09 18:15:00|6855.6|6853.8|6856.9|6855.1|6858.4|6856.6|6853.6|6851.8|0
1617992400000|2021-04-09 18:20:00|6857|6855.2|6851.2|6849.4|6857.3|6855.5|6849.9|6848.1|0
1617992700000|2021-04-09 18:25:00|6850.6|6848.8|6848|6846.2|6853.3|6851.5|6848|6846.2|0
1617993000000|2021-04-09 18:30:00|6848.1|6846.3|6846.7|6844.9|6848.1|6846.3|6841|6839.2|0
1617993300000|2021-04-09 18:35:00|6846.3|6844.5|6847.5|6845.7|6847.8|6846|6843.2|6841.4|0
1617993600000|2021-04-09 18:40:00|6847.6|6845.8|6842.7|6840.9|6849.5|6847.7|6842.6|6840.8|0
1617993900000|2021-04-09 18:45:00|6842.6|6840.8|6844.5|6842.7|6846.3|6844.5|6841.9|6840.1|0
1617994200000|2021-04-09 18:50:00|6844.4|6842.6|6847.5|6845.7|6849.4|6847.6|6843.8|6842|0
1617994500000|2021-04-09 18:55:00|6847.4|6845.6|6845.3|6843.5|6848.3|6846.5|6842|6840.2|0
1617994800000|2021-04-09 19:00:00|6845.6|6843.8|6845.4|6843.6|6847.4|6845.6|6841.2|6839.4|0
1617995100000|2021-04-09 19:05:00|6844.3|6842.5|6839.8|6838|6845.4|6843.6|6838.2|6836.4|0
1617995400000|2021-04-09 19:10:00|6839.7|6837.9|6839.8|6838|6842.2|6840.4|6837.9|6836.1|0
1617995700000|2021-04-09 19:15:00|6839.5|6837.7|6840.8|6839|6842.2|6840.4|6839.1|6837.3|0
1617996000000|2021-04-09 19:20:00|6840.7|6838.9|6850.8|6849|6850.8|6849|6840.3|6838.5|0
1617996300000|2021-04-09 19:25:00|6850.9|6849.1|6855|6853.2|6855|6853.2|6850.5|6848.7|0
1617996600000|2021-04-09 19:30:00|6855.8|6854|6860.8|6859|6860.8|6859|6854.2|6852.4|0
1617996900000|2021-04-09 19:35:00|6861.1|6859.3|6864|6862.2|6866.9|6865.1|6860.4|6858.6|0
1617997200000|2021-04-09 19:40:00|6864.2|6862.4|6863.4|6861.6|6866.9|6865.1|6860.5|6858.7|0
1617997500000|2021-04-09 19:45:00|6862.9|6861.1|6865.5|6863.7|6865.8|6864|6862.4|6860.6|0
1617997800000|2021-04-09 19:50:00|6865.6|6863.8|6873.9|6872.1|6874.2|6872.4|6865.6|6863.8|0
1617998100000|2021-04-09 19:55:00|6874.5|6872.7|6877.5|6875.7|6877.5|6875.7|6871.3|6869.5|0
1617998400000|2021-04-09 20:00:00|6878.1|6875.1|6874.8|6871.8|6878.7|6875.7|6871.8|6868.8|0
1617998700000|2021-04-09 20:05:00|6875|6872|6872.4|6869.4|6875|6872|6872.4|6869.4|0
1617999000000|2021-04-09 20:10:00|6872.3|6869.3|6873.8|6870.8|6874|6871|6871.2|6868.2|0
1617999300000|2021-04-09 20:15:00|6873.7|6870.7|6872.7|6869.7|6873.8|6870.8|6872.5|6869.5|0
1617999600000|2021-04-09 20:20:00|6872.8|6869.8|6872.9|6869.9|6873.4|6870.4|6872.6|6869.6|0
1617999900000|2021-04-09 20:25:00|6872.8|6869.8|6873.9|6870.9|6873.9|6870.9|6872.7|6869.7|0
1618000200000|2021-04-09 20:30:00|6873.8|6870.8|6873.6|6870.6|6873.8|6870.8|6873|6870|0
1618000500000|2021-04-09 20:35:00|6873.7|6870.7|6873.7|6870.7|6874.1|6871.1|6873.5|6870.5|0
1618000800000|2021-04-09 20:40:00|6873.8|6870.8|6873|6870|6873.9|6870.9|6873|6870|0
1618001100000|2021-04-09 20:45:00|6873.1|6870.1|6873.2|6870.2|6874.1|6871.1|6873.1|6870.1|0
1618001400000|2021-04-09 20:50:00|6874.1|6871.1|6873.7|6870.7|6874.6|6871.6|6873.2|6870.2|0
1618001700000|2021-04-09 20:55:00|6873.6|6870.6|6873.4|6870.4|6873.7|6870.7|6873.1|6870.1|0
1618178400000|2021-04-11 22:00:00|6877.2|6872.2|6874.1|6869.1|6877.9|6872.9|6873.3|6868.3|0
1618178700000|2021-04-11 22:05:00|6873.9|6868.9|6877.8|6872.8|6879.2|6874.2|6873.8|6868.8|0
1618179000000|2021-04-11 22:10:00|6877.7|6872.7|6881.6|6876.6|6881.7|6876.7|6876.1|6871.1|0
1618179300000|2021-04-11 22:15:00|6881.7|6876.7|6879.7|6874.7|6882.6|6877.6|6879.3|6874.3|0
1618179600000|2021-04-11 22:20:00|6879.5|6874.5|6879.7|6874.7|6880.4|6875.4|6879.5|6874.5|0
1618179900000|2021-04-11 22:25:00|6879.5|6874.5|6881.2|6876.2|6881.9|6876.9|6879.5|6874.5|0
1618180200000|2021-04-11 22:30:00|6880.9|6875.9|6881.2|6876.2|6881.8|6876.8|6879.9|6874.9|0
1618180500000|2021-04-11 22:35:00|6881.1|6876.1|6884.3|6879.3|6885.2|6880.2|6881.1|6876.1|0
1618180800000|2021-04-11 22:40:00|6884.4|6879.4|6881.4|6876.4|6885|6880|6881.3|6876.3|0
1618181100000|2021-04-11 22:45:00|6881.6|6876.6|6881|6876|6882.5|6877.5|6880.9|6875.9|0
1618181400000|2021-04-11 22:50:00|6881.1|6876.1|6880.6|6875.6|6881.7|6876.7|6880.4|6875.4|0
1618181700000|2021-04-11 22:55:00|6880.5|6875.5|6871|6866|6880.7|6875.7|6866|6861|0
1618182000000|2021-04-11 23:00:00|6870.8|6865.8|6867.1|6862.1|6870.8|6865.8|6862.1|6857.1|0
1618182300000|2021-04-11 23:05:00|6867|6862|6870.9|6865.9|6871.5|6866.5|6867|6862|0
1618182600000|2021-04-11 23:10:00|6871|6866|6869.2|6864.2|6871.7|6866.7|6867.1|6862.1|0
1618182900000|2021-04-11 23:15:00|6869.3|6864.3|6870.8|6865.8|6871.4|6866.4|6869.3|6864.3|0
1618183200000|2021-04-11 23:20:00|6871.2|6866.2|6870.4|6865.4|6872.9|6867.9|6870.4|6865.4|0
1618183500000|2021-04-11 23:25:00|6870.2|6865.2|6865.2|6860.2|6870.2|6865.2|6864.7|6859.7|0
1618183800000|2021-04-11 23:30:00|6865.4|6860.4|6863|6858|6867.3|6862.3|6862.7|6857.7|0
1618184100000|2021-04-11 23:35:00|6862.9|6857.9|6860.9|6855.9|6863.1|6858.1|6857.5|6852.5|0
1618184400000|2021-04-11 23:40:00|6861|6856|6861.6|6856.6|6862.9|6857.9|6860.6|6855.6|0
1618184700000|2021-04-11 23:45:00|6861.5|6856.5|6861.6|6856.6|6863.4|6858.4|6858.5|6853.5|0
1618185000000|2021-04-11 23:50:00|6861.7|6856.7|6861.9|6856.9|6862.8|6857.8|6860.1|6855.1|0
1618185300000|2021-04-11 23:55:00|6861.8|6856.8|6859.4|6854.4|6862.4|6857.4|6859.4|6854.4|0
1618185600000|2021-04-12 00:00:00|6859.9|6854.9|6857.2|6852.2|6861.8|6856.8|6855.4|6850.4|0
1618185900000|2021-04-12 00:05:00|6857.3|6852.3|6858.4|6853.4|6859.3|6854.3|6856.2|6851.2|0
1618186200000|2021-04-12 00:10:00|6858.6|6853.6|6855.4|6850.4|6859.9|6854.9|6853.7|6848.7|0
1618186500000|2021-04-12 00:15:00|6855.3|6850.3|6860.8|6855.8|6862|6857|6854.9|6849.9|0
1618186800000|2021-04-12 00:20:00|6860.7|6855.7|6861.8|6856.8|6861.8|6856.8|6858.9|6853.9|0
1618187100000|2021-04-12 00:25:00|6861.9|6856.9|6865|6860|6866|6861|6861.2|6856.2|0
1618187400000|2021-04-12 00:30:00|6864.9|6859.9|6866.3|6861.3|6866.7|6861.7|6862.9|6857.9|0
1618187700000|2021-04-12 00:35:00|6866.5|6861.5|6867.9|6862.9|6868.1|6863.1|6864.8|6859.8|0
1618188000000|2021-04-12 00:40:00|6867.7|6862.7|6871.6|6866.6|6873.1|6868.1|6867.6|6862.6|0
1618188300000|2021-04-12 00:45:00|6871.5|6866.5|6869.8|6864.8|6871.9|6866.9|6869.8|6864.8|0
1618188600000|2021-04-12 00:50:00|6869.9|6864.9|6870.4|6865.4|6871.2|6866.2|6869.6|6864.6|0
1618188900000|2021-04-12 00:55:00|6870.6|6865.6|6870.8|6865.8|6873.8|6868.8|6869.6|6864.6|0
1618189200000|2021-04-12 01:00:00|6870.7|6865.7|6870.2|6865.2|6873.4|6868.4|6869.9|6864.9|0
1618189500000|2021-04-12 01:05:00|6870|6865|6875.5|6870.5|6876.2|6871.2|6870|6865|0
1618189800000|2021-04-12 01:10:00|6875.6|6870.6|6875.3|6870.3|6877|6872|6874.7|6869.7|0
1618190100000|2021-04-12 01:15:00|6875.4|6870.4|6872.9|6867.9|6878|6873|6872.4|6867.4|0
1618190400000|2021-04-12 01:20:00|6873.1|6868.1|6872.5|6867.5|6876.1|6871.1|6872.1|6867.1|0
1618190700000|2021-04-12 01:25:00|6872.6|6867.6|6872.2|6867.2|6873.6|6868.6|6871.4|6866.4|0
1618191000000|2021-04-12 01:30:00|6872.1|6867.1|6866.9|6861.9|6872.4|6867.4|6866.5|6861.5|0
1618191300000|2021-04-12 01:35:00|6867|6862|6868.5|6863.5|6868.5|6863.5|6865.1|6860.1|0
1618191600000|2021-04-12 01:40:00|6868.2|6863.2|6871.2|6866.2|6871.2|6866.2|6865.5|6860.5|0
1618191900000|2021-04-12 01:45:00|6871.5|6866.5|6874|6869|6877.4|6872.4|6870.3|6865.3|0
1618192200000|2021-04-12 01:50:00|6874.1|6869.1|6868.7|6863.7|6874.1|6869.1|6868.2|6863.2|0
1618192500000|2021-04-12 01:55:00|6868.5|6863.5|6868.2|6863.2|6870.4|6865.4|6867.2|6862.2|0
1618192800000|2021-04-12 02:00:00|6868.1|6863.1|6866.4|6861.4|6868.7|6863.7|6862.3|6857.3|0
1618193100000|2021-04-12 02:05:00|6866.1|6861.1|6865.4|6860.4|6866.9|6861.9|6863.3|6858.3|0
1618193400000|2021-04-12 02:10:00|6865.5|6860.5|6867.5|6862.5|6868.1|6863.1|6865.2|6860.2|0
1618193700000|2021-04-12 02:15:00|6867.4|6862.4|6863.1|6858.1|6867.4|6862.4|6863|6858|0
1618194000000|2021-04-12 02:20:00|6863|6858|6863|6858|6864.2|6859.2|6860.8|6855.8|0
1618194300000|2021-04-12 02:25:00|6862.8|6857.8|6864.3|6859.3|6865.2|6860.2|6862.1|6857.1|0
1618194600000|2021-04-12 02:30:00|6864.2|6859.2|6863.7|6858.7|6867.3|6862.3|6863.4|6858.4|0
1618194900000|2021-04-12 02:35:00|6863.8|6858.8|6868|6863|6871|6866|6861.7|6856.7|0
1618195200000|2021-04-12 02:40:00|6867.9|6862.9|6865.3|6860.3|6869|6864|6864.3|6859.3|0
1618195500000|2021-04-12 02:45:00|6865.2|6860.2|6866|6861|6866.8|6861.8|6863.3|6858.3|0
1618195800000|2021-04-12 02:50:00|6865.8|6860.8|6866.1|6861.1|6866.5|6861.5|6864.1|6859.1|0
1618196100000|2021-04-12 02:55:00|6866.3|6861.3|6864.7|6859.7|6867.9|6862.9|6863.2|6858.2|0
1618196400000|2021-04-12 03:00:00|6864.5|6859.5|6866.5|6861.5|6866.9|6861.9|6863.2|6858.2|0
1618196700000|2021-04-12 03:05:00|6866.6|6861.6|6866.2|6861.2|6867.4|6862.4|6865.2|6860.2|0
1618197000000|2021-04-12 03:10:00|6866.4|6861.4|6864.9|6859.9|6868.2|6863.2|6864.4|6859.4|0
1618197300000|2021-04-12 03:15:00|6864.8|6859.8|6864.7|6859.7|6866.9|6861.9|6864.5|6859.5|0
1618197600000|2021-04-12 03:20:00|6864.6|6859.6|6865.1|6860.1|6866.2|6861.2|6863.5|6858.5|0
1618197900000|2021-04-12 03:25:00|6864.9|6859.9|6865.3|6860.3|6865.7|6860.7|6862.8|6857.8|0
1618198200000|2021-04-12 03:30:00|6865.1|6860.1|6864.8|6859.8|6865.9|6860.9|6863.7|6858.7|0
1618198500000|2021-04-12 03:35:00|6864.9|6859.9|6864.5|6859.5|6865.1|6860.1|6863.4|6858.4|0
1618198800000|2021-04-12 03:40:00|6864.4|6859.4|6864.8|6859.8|6866|6861|6863.3|6858.3|0
1618199100000|2021-04-12 03:45:00|6864.9|6859.9|6866.2|6861.2|6866.6|6861.6|6864.7|6859.7|0
1618199400000|2021-04-12 03:50:00|6866.1|6861.1|6868.3|6863.3|6868.8|6863.8|6864.7|6859.7|0
1618199700000|2021-04-12 03:55:00|6868.4|6863.4|6867.6|6862.6|6869.3|6864.3|6867.5|6862.5|0
1618200000000|2021-04-12 04:00:00|6867.8|6862.8|6867.5|6862.5|6868.7|6863.7|6866.5|6861.5|0
1618200300000|2021-04-12 04:05:00|6867.7|6862.7|6866.3|6861.3|6868.7|6863.7|6864.7|6859.7|0
1618200600000|2021-04-12 04:10:00|6866.6|6861.6|6866.6|6861.6|6867|6862|6865.6|6860.6|0
1618200900000|2021-04-12 04:15:00|6866.5|6861.5|6865.6|6860.6|6866.7|6861.7|6865.3|6860.3|0
1618201200000|2021-04-12 04:20:00|6865.5|6860.5|6865.5|6860.5|6867|6862|6864.7|6859.7|0
1618201500000|2021-04-12 04:25:00|6865.8|6860.8|6867.4|6862.4|6867.8|6862.8|6865.4|6860.4|0
1618201800000|2021-04-12 04:30:00|6867.5|6862.5|6864.9|6859.9|6867.6|6862.6|6864.5|6859.5|0
1618202100000|2021-04-12 04:35:00|6865|6860|6863.1|6858.1|6865.6|6860.6|6862.6|6857.6|0
1618202400000|2021-04-12 04:40:00|6863.2|6858.2|6863.6|6858.6|6864.1|6859.1|6862.3|6857.3|0
1618202700000|2021-04-12 04:45:00|6863.4|6858.4|6863.4|6858.4|6863.6|6858.6|6862.5|6857.5|0
1618203000000|2021-04-12 04:50:00|6863.3|6858.3|6862.8|6857.8|6864.1|6859.1|6862.3|6857.3|0
1618203300000|2021-04-12 04:55:00|6862.7|6857.7|6860.6|6855.6|6863.2|6858.2|6858.7|6853.7|0
1618203600000|2021-04-12 05:00:00|6860.5|6855.5|6859.8|6854.8|6861.9|6856.9|6859.2|6854.2|0
1618203900000|2021-04-12 05:05:00|6859.9|6854.9|6861.7|6856.7|6861.8|6856.8|6859.7|6854.7|0
1618204200000|2021-04-12 05:10:00|6861.6|6856.6|6856.3|6851.3|6862.2|6857.2|6856.2|6851.2|0
1618204500000|2021-04-12 05:15:00|6856.2|6851.2|6862.2|6857.2|6862.6|6857.6|6856.1|6851.1|0
1618204800000|2021-04-12 05:20:00|6862.3|6857.3|6863.3|6858.3|6864.2|6859.2|6862.3|6857.3|0
1618205100000|2021-04-12 05:25:00|6863.6|6858.6|6863.2|6858.2|6864.4|6859.4|6862.7|6857.7|0
1618205400000|2021-04-12 05:30:00|6863.3|6858.3|6864.4|6859.4|6865.5|6860.5|6862.1|6857.1|0
1618205700000|2021-04-12 05:35:00|6864.2|6859.2|6861.2|6856.2|6864.3|6859.3|6860.9|6855.9|0
1618206000000|2021-04-12 05:40:00|6861.3|6856.3|6860.8|6855.8|6861.9|6856.9|6859.4|6854.4|0
1618206300000|2021-04-12 05:45:00|6860.7|6855.7|6860.5|6855.5|6862.1|6857.1|6860.1|6855.1|0
1618206600000|2021-04-12 05:50:00|6860.4|6855.4|6862.2|6857.2|6862.8|6857.8|6859.7|6854.7|0
1618206900000|2021-04-12 05:55:00|6862.3|6857.3|6862.1|6857.1|6864.4|6859.4|6861.3|6856.3|0
1618207200000|2021-04-12 06:00:00|6862.3|6857.3|6866.7|6861.7|6869.3|6864.3|6861.6|6856.6|0
1618207500000|2021-04-12 06:05:00|6866.4|6861.4|6874.5|6869.5|6874.7|6869.7|6866.4|6861.4|0
1618207800000|2021-04-12 06:10:00|6874.4|6869.4|6869.8|6864.8|6874.5|6869.5|6868.6|6863.6|0
1618208100000|2021-04-12 06:15:00|6869.7|6864.7|6871.2|6866.2|6872.1|6867.1|6868.1|6863.1|0
1618208400000|2021-04-12 06:20:00|6871.3|6866.3|6870.3|6865.3|6871.4|6866.4|6868.1|6863.1|0
1618208700000|2021-04-12 06:25:00|6870.1|6865.1|6869.4|6864.4|6872.5|6867.5|6868.6|6863.6|0
1618209000000|2021-04-12 06:30:00|6869.3|6864.3|6870.6|6865.6|6871|6866|6867.7|6862.7|0
1618209300000|2021-04-12 06:35:00|6870.9|6865.9|6870.7|6865.7|6872.2|6867.2|6870.6|6865.6|0
1618209600000|2021-04-12 06:40:00|6870.8|6865.8|6870.3|6865.3|6872.4|6867.4|6870.1|6865.1|0
1618209900000|2021-04-12 06:45:00|6870.4|6865.4|6873.6|6868.6|6875|6870|6869.2|6864.2|0
1618210200000|2021-04-12 06:50:00|6873.9|6868.9|6874|6869|6876.1|6871.1|6872.4|6867.4|0
1618210500000|2021-04-12 06:55:00|6873.8|6868.8|6874.9|6869.9|6876.4|6871.4|6872.8|6867.8|0
1618210800000|2021-04-12 07:00:00|6875|6870|6868.8|6863.8|6877.4|6872.4|6867|6862|0
1618211100000|2021-04-12 07:05:00|6869|6864|6871.8|6866.8|6872|6867|6867.6|6862.6|0
1618211400000|2021-04-12 07:10:00|6871.7|6866.7|6874.9|6869.9|6877.9|6872.9|6871.7|6866.7|0
1618211700000|2021-04-12 07:15:00|6875.2|6870.2|6876.3|6871.3|6877.2|6872.2|6874.6|6869.6|0
1618212000000|2021-04-12 07:20:00|6876.4|6871.4|6869.5|6864.5|6876.7|6871.7|6868.9|6863.9|0
1618212300000|2021-04-12 07:25:00|6869.7|6864.7|6880.1|6875.1|6880.1|6875.1|6867.4|6862.4|0
1618212600000|2021-04-12 07:30:00|6879.9|6874.9|6887.6|6882.6|6887.9|6882.9|6878.8|6873.8|0
1618212900000|2021-04-12 07:35:00|6887.8|6882.8|6891.1|6886.1|6891.6|6886.6|6887|6882|0
1618213200000|2021-04-12 07:40:00|6891|6886|6892.3|6887.3|6894.2|6889.2|6889.8|6884.8|0
1618213500000|2021-04-12 07:45:00|6892.2|6887.2|6896.5|6891.5|6896.8|6891.8|6892.2|6887.2|0
1618213800000|2021-04-12 07:50:00|6896.6|6891.6|6896.8|6891.8|6900.6|6895.6|6895|6890|0
1618214100000|2021-04-12 07:55:00|6896.7|6891.7|6898.6|6893.6|6899.7|6894.7|6895.1|6890.1|0
1618214400000|2021-04-12 08:00:00|6898.7|6893.7|6903.9|6900.9|6910|6907|6896.2|6893.2|0
1618214700000|2021-04-12 08:05:00|6904.6|6901.6|6906.4|6903.4|6912.5|6909.5|6903.8|6900.8|0
1618215000000|2021-04-12 08:10:00|6906.5|6903.5|6903.5|6900.5|6910.4|6907.4|6900.9|6897.9|0
1618215300000|2021-04-12 08:15:00|6903.1|6900.1|6898.3|6895.3|6906.1|6903.1|6896.6|6893.6|0
1618215600000|2021-04-12 08:20:00|6898.2|6895.2|6897.6|6894.6|6900.9|6897.9|6894.7|6891.7|0
1618215900000|2021-04-12 08:25:00|6898.5|6895.5|6893.7|6890.7|6903.3|6900.3|6891.9|6888.9|0
1618216200000|2021-04-12 08:30:00|6893.8|6890.8|6898.8|6895.8|6903.7|6900.7|6893|6890|0
1618216500000|2021-04-12 08:35:00|6898|6895|6898.4|6895.4|6901.6|6898.6|6894.2|6891.2|0
1618216800000|2021-04-12 08:40:00|6898.2|6895.2|6895.3|6892.3|6899.4|6896.4|6892.8|6889.8|0
1618217100000|2021-04-12 08:45:00|6894.7|6891.7|6894.3|6891.3|6900.9|6897.9|6893.8|6890.8|0
1618217400000|2021-04-12 08:50:00|6894.4|6891.4|6900.5|6897.5|6902.1|6899.1|6893.8|6890.8|0
1618217700000|2021-04-12 08:55:00|6900.4|6897.4|6897.8|6894.8|6903.3|6900.3|6897.5|6894.5|0
1618218000000|2021-04-12 09:00:00|6898|6895|6899.6|6896.6|6900.6|6897.6|6890.6|6887.6|0
1618218300000|2021-04-12 09:05:00|6899.8|6896.8|6897.6|6894.6|6901.7|6898.7|6894.5|6891.5|0
1618218600000|2021-04-12 09:10:00|6897.7|6894.7|6896.5|6893.5|6899.8|6896.8|6890.5|6887.5|0
1618218900000|2021-04-12 09:15:00|6896.4|6893.4|6893.7|6890.7|6897.3|6894.3|6892.8|6889.8|0
1618219200000|2021-04-12 09:20:00|6893.3|6890.3|6897.7|6894.7|6898.1|6895.1|6892.3|6889.3|0
1618219500000|2021-04-12 09:25:00|6897.5|6894.5|6898.9|6895.9|6899.2|6896.2|6896.8|6893.8|0
1618219800000|2021-04-12 09:30:00|6898.8|6895.8|6900.1|6897.1|6900.2|6897.2|6897.4|6894.4|0
1618220100000|2021-04-12 09:35:00|6899.9|6896.9|6899.9|6896.9|6902.1|6899.1|6899.5|6896.5|0
1618220400000|2021-04-12 09:40:00|6899.8|6896.8|6900.9|6897.9|6903.9|6900.9|6898.8|6895.8|0
1618220700000|2021-04-12 09:45:00|6901|6898|6903.5|6900.5|6903.7|6900.7|6898|6895|0
1618221000000|2021-04-12 09:50:00|6903.6|6900.6|6904.2|6901.2|6905.4|6902.4|6901.1|6898.1|0
1618221300000|2021-04-12 09:55:00|6904|6901|6904.5|6901.5|6905.4|6902.4|6901.9|6898.9|0
1618221600000|2021-04-12 10:00:00|6906|6903|6901.3|6898.3|6906|6903|6899.9|6896.9|0
1618221900000|2021-04-12 10:05:00|6899.8|6896.8|6905.3|6902.3|6906.4|6903.4|6899.3|6896.3|0
1618222200000|2021-04-12 10:10:00|6905.4|6902.4|6904.2|6901.2|6907.7|6904.7|6902.3|6899.3|0
1618222500000|2021-04-12 10:15:00|6903.8|6900.8|6896.5|6893.5|6904.4|6901.4|6896.4|6893.4|0
1618222800000|2021-04-12 10:20:00|6898.8|6895.8|6895.5|6892.5|6899.3|6896.3|6893.5|6890.5|0
1618223100000|2021-04-12 10:25:00|6895.3|6892.3|6895.2|6892.2|6898.7|6895.7|6890.4|6887.4|0
1618223400000|2021-04-12 10:30:00|6894.9|6891.9|6895.6|6892.6|6897.3|6894.3|6889.9|6886.9|0
1618223700000|2021-04-12 10:35:00|6895.7|6892.7|6891.8|6888.8|6895.9|6892.9|6890.3|6887.3|0
1618224000000|2021-04-12 10:40:00|6890.7|6887.7|6884.3|6881.3|6894.3|6891.3|6884.3|6881.3|0
1618224300000|2021-04-12 10:45:00|6884.6|6881.6|6883.2|6880.2|6888.4|6885.4|6881|6878|0
1618224600000|2021-04-12 10:50:00|6883.4|6880.4|6887|6884|6888.8|6885.8|6882.9|6879.9|0
1618224900000|2021-04-12 10:55:00|6887.4|6884.4|6886.2|6883.2|6888.1|6885.1|6885|6882|0
1618225200000|2021-04-12 11:00:00|6886.1|6883.1|6889.5|6886.5|6889.7|6886.7|6881.9|6878.9|0
1618225500000|2021-04-12 11:05:00|6889.3|6886.3|6890.2|6887.2|6892|6889|6889.1|6886.1|0
1618225800000|2021-04-12 11:10:00|6890.4|6887.4|6889.9|6886.9|6891.3|6888.3|6889.9|6886.9|0
1618226100000|2021-04-12 11:15:00|6889.7|6886.7|6890|6887|6890.4|6887.4|6888.8|6885.8|0
1618226400000|2021-04-12 11:20:00|6890.2|6887.2|6896.9|6893.9|6897|6894|6889.9|6886.9|0
1618226700000|2021-04-12 11:25:00|6897|6894|6895.7|6892.7|6898.8|6895.8|6895.6|6892.6|0
1618227000000|2021-04-12 11:30:00|6895.9|6892.9|6894.9|6891.9|6897.4|6894.4|6891.8|6888.8|0
1618227300000|2021-04-12 11:35:00|6895.3|6892.3|6893.2|6890.2|6895.7|6892.7|6889.9|6886.9|0
1618227600000|2021-04-12 11:40:00|6893.1|6890.1|6894.9|6891.9|6895|6892|6892.7|6889.7|0
1618227900000|2021-04-12 11:45:00|6895|6892|6892.6|6889.6|6895.8|6892.8|6892.6|6889.6|0
1618228200000|2021-04-12 11:50:00|6892.7|6889.7|6893.2|6890.2|6893.9|6890.9|6891.9|6888.9|0
1618228500000|2021-04-12 11:55:00|6893.3|6890.3|6892.9|6889.9|6893.3|6890.3|6890.6|6887.6|0
1618228800000|2021-04-12 12:00:00|6892.8|6889.8|6892.8|6889.8|6894.4|6891.4|6891.4|6888.4|0
1618229100000|2021-04-12 12:05:00|6892.9|6889.9|6892.3|6889.3|6893.6|6890.6|6891.5|6888.5|0
1618229400000|2021-04-12 12:10:00|6891.9|6888.9|6891|6888|6892.8|6889.8|6890.1|6887.1|0
1618229700000|2021-04-12 12:15:00|6891.2|6888.2|6891.4|6888.4|6894.3|6891.3|6891.1|6888.1|0
1618230000000|2021-04-12 12:20:00|6891.3|6888.3|6890.9|6887.9|6892.6|6889.6|6889.6|6886.6|0
1618230300000|2021-04-12 12:25:00|6891.2|6888.2|6892|6889|6893.2|6890.2|6890.7|6887.7|0
1618230600000|2021-04-12 12:30:00|6892.1|6889.1|6894|6891|6894.3|6891.3|6891.6|6888.6|0
1618230900000|2021-04-12 12:35:00|6894.1|6891.1|6894.9|6891.9|6895.6|6892.6|6893.7|6890.7|0
1618231200000|2021-04-12 12:40:00|6895|6892|6897.1|6894.1|6897.2|6894.2|6894.2|6891.2|0
1618231500000|2021-04-12 12:45:00|6897.3|6894.3|6900.5|6897.5|6901|6898|6897.1|6894.1|0
1618231800000|2021-04-12 12:50:00|6900.6|6897.6|6904.3|6901.3|6904.5|6901.5|6900|6897|0
1618232100000|2021-04-12 12:55:00|6904.4|6901.4|6904|6901|6905|6902|6902.7|6899.7|0
1618232400000|2021-04-12 13:00:00|6904.1|6901.1|6905|6902|6905|6902|6901.7|6898.7|0
1618232700000|2021-04-12 13:05:00|6904.9|6901.9|6903|6900|6905.2|6902.2|6902.4|6899.4|0
1618233000000|2021-04-12 13:10:00|6903.3|6900.3|6904.4|6901.4|6904.9|6901.9|6902.9|6899.9|0
1618233300000|2021-04-12 13:15:00|6905.7|6902.7|6908.3|6905.3|6908.6|6905.6|6904.8|6901.8|0
1618233600000|2021-04-12 13:20:00|6908.5|6905.5|6908.1|6905.1|6909|6906|6907.1|6904.1|0
1618233900000|2021-04-12 13:25:00|6908.2|6905.2|6891.9|6888.9|6909|6906|6890.4|6887.4|0
1618234200000|2021-04-12 13:30:00|6894.4|6891.4|6893.7|6891.9|6908.5|6906.7|6890.4|6887.4|0
1618234500000|2021-04-12 13:35:00|6893.4|6891.6|6918.4|6916.6|6926.5|6924.7|6890.4|6888.6|0
1618234800000|2021-04-12 13:40:00|6918.5|6916.7|6918|6916.2|6927.4|6925.6|6913.7|6911.9|0
1618235100000|2021-04-12 13:45:00|6917.8|6916|6891.1|6889.3|6923.7|6921.9|6889.9|6888.1|0
1618235400000|2021-04-12 13:50:00|6891.3|6889.5|6876.2|6874.4|6891.3|6889.5|6869.6|6867.8|0
1618235700000|2021-04-12 13:55:00|6876.1|6874.3|6893.7|6891.9|6895.5|6893.7|6874.1|6872.3|0
1618236000000|2021-04-12 14:00:00|6893.6|6891.8|6913.2|6911.4|6914.2|6912.4|6893.6|6891.8|0
1618236300000|2021-04-12 14:05:00|6913.7|6911.9|6910.1|6908.3|6915|6913.2|6906.8|6905|0
1618236600000|2021-04-12 14:10:00|6910.2|6908.4|6899.3|6897.5|6911.1|6909.3|6896.4|6894.6|0
1618236900000|2021-04-12 14:15:00|6899.1|6897.3|6909.6|6907.8|6909.9|6908.1|6898.8|6897|0
1618237200000|2021-04-12 14:20:00|6909.5|6907.7|6911|6909.2|6917.2|6915.4|6904.7|6902.9|0
1618237500000|2021-04-12 14:25:00|6910.9|6909.1|6897|6895.2|6912.8|6911|6893.5|6891.7|0
1618237800000|2021-04-12 14:30:00|6896.8|6895|6891.3|6889.5|6898|6896.2|6887.4|6885.6|0
1618238100000|2021-04-12 14:35:00|6891.1|6889.3|6881.4|6879.6|6891.5|6889.7|6876.9|6875.1|0
1618238400000|2021-04-12 14:40:00|6881.5|6879.7|6871.7|6869.9|6884.8|6883|6863.5|6861.7|0
1618238700000|2021-04-12 14:45:00|6871.8|6870|6882|6880.2|6883.9|6882.1|6869.3|6867.5|0
1618239000000|2021-04-12 14:50:00|6882.5|6880.7|6891.1|6889.3|6892.7|6890.9|6882.5|6880.7|0
1618239300000|2021-04-12 14:55:00|6891.5|6889.7|6887.5|6885.7|6895.3|6893.5|6887.5|6885.7|0
1618239600000|2021-04-12 15:00:00|6887.7|6885.9|6895.4|6893.6|6896.1|6894.3|6887.7|6885.9|0
1618239900000|2021-04-12 15:05:00|6895.5|6893.7|6888|6886.2|6898.5|6896.7|6887.4|6885.6|0
1618240200000|2021-04-12 15:10:00|6887.8|6886|6889.7|6887.9|6890|6888.2|6883.5|6881.7|0
1618240500000|2021-04-12 15:15:00|6889.6|6887.8|6893.3|6891.5|6894.5|6892.7|6884.5|6882.7|0
1618240800000|2021-04-12 15:20:00|6893.5|6891.7|6890.5|6888.7|6896.6|6894.8|6888|6886.2|0
1618241100000|2021-04-12 15:25:00|6889.7|6887.9|6892.9|6891.1|6893.2|6891.4|6885.3|6883.5|0
1618241400000|2021-04-12 15:30:00|6893.2|6891.4|6888.9|6887.1|6894.2|6892.4|6888.9|6887.1|0
1618241700000|2021-04-12 15:35:00|6889|6887.2|6880.8|6879|6889|6887.2|6878.5|6876.7|0
1618242000000|2021-04-12 15:40:00|6880.9|6879.1|6888.4|6886.6|6889.5|6887.7|6876.8|6875|0
1618242300000|2021-04-12 15:45:00|6888.7|6886.9|6882.5|6880.7|6889.4|6887.6|6880.7|6878.9|0
1618242600000|2021-04-12 15:50:00|6882|6880.2|6890.1|6888.3|6890.7|6888.9|6877.2|6875.4|0
1618242900000|2021-04-12 15:55:00|6890.2|6888.4|6896.6|6894.8|6897.1|6895.3|6888.7|6886.9|0
1618243200000|2021-04-12 16:00:00|6896.8|6895|6901.8|6900|6902.3|6900.5|6896.1|6894.3|0
1618243500000|2021-04-12 16:05:00|6902.2|6900.4|6895|6893.2|6903.1|6901.3|6894.4|6892.6|0
1618243800000|2021-04-12 16:10:00|6895.1|6893.3|6898.9|6897.1|6899.6|6897.8|6891.8|6890|0
1618244100000|2021-04-12 16:15:00|6899|6897.2|6897.1|6895.3|6903.7|6901.9|6891.3|6889.5|0
1618244400000|2021-04-12 16:20:00|6897.7|6895.9|6908.8|6907|6910.5|6908.7|6897.5|6895.7|0
1618244700000|2021-04-12 16:25:00|6909.3|6907.5|6925.2|6923.4|6928.7|6926.9|6909.3|6907.5|0
1618245000000|2021-04-12 16:30:00|6925.1|6923.3|6936.6|6934.8|6936.6|6934.8|6924.8|6923|0
1618245300000|2021-04-12 16:35:00|6936.7|6934.9|6932|6930.2|6938.2|6936.4|6928.4|6926.6|0
1618245600000|2021-04-12 16:40:00|6932.1|6930.3|6933.5|6931.7|6936.5|6934.7|6927.6|6925.8|0
1618245900000|2021-04-12 16:45:00|6933.3|6931.5|6928.2|6926.4|6934.4|6932.6|6927.5|6925.7|0
1618246200000|2021-04-12 16:50:00|6927.8|6926|6932.8|6931|6934.4|6932.6|6927.8|6926|0
1618246500000|2021-04-12 16:55:00|6932.7|6930.9|6937.9|6936.1|6940.1|6938.3|6932.5|6930.7|0
1618246800000|2021-04-12 17:00:00|6937.8|6936|6948.2|6946.4|6949.2|6947.4|6937.5|6935.7|0
1618247100000|2021-04-12 17:05:00|6948.3|6946.5|6950.9|6949.1|6952.2|6950.4|6946.8|6945|0
1618247400000|2021-04-12 17:10:00|6951.1|6949.3|6947|6945.2|6953|6951.2|6946|6944.2|0
1618247700000|2021-04-12 17:15:00|6946.8|6945|6943.4|6941.6|6948.3|6946.5|6939.8|6938|0
1618248000000|2021-04-12 17:20:00|6943.2|6941.4|6936.8|6935|6946.7|6944.9|6936.6|6934.8|0
1618248300000|2021-04-12 17:25:00|6936.7|6934.9|6940.8|6939|6943.7|6941.9|6936.7|6934.9|0
1618248600000|2021-04-12 17:30:00|6940.2|6938.4|6938.9|6937.1|6942.5|6940.7|6935.2|6933.4|0
1618248900000|2021-04-12 17:35:00|6938.8|6937|6937.9|6936.1|6939.9|6938.1|6936.1|6934.3|0
1618249200000|2021-04-12 17:40:00|6937.7|6935.9|6932.4|6930.6|6938.8|6937|6930.8|6929|0
1618249500000|2021-04-12 17:45:00|6932.3|6930.5|6947.4|6945.6|6948.9|6947.1|6932.3|6930.5|0
1618249800000|2021-04-12 17:50:00|6947.8|6946|6943.2|6941.4|6948|6946.2|6940.2|6938.4|0
1618250100000|2021-04-12 17:55:00|6943.5|6941.7|6938.5|6936.7|6945.2|6943.4|6936|6934.2|0
1618250400000|2021-04-12 18:00:00|6938.3|6936.5|6946.7|6944.9|6949.7|6947.9|6937.4|6935.6|0
1618250700000|2021-04-12 18:05:00|6946.4|6944.6|6958.8|6957|6961.8|6960|6943.9|6942.1|0
1618251000000|2021-04-12 18:10:00|6959.1|6957.3|6965.5|6963.7|6967.6|6965.8|6959.1|6957.3|0
1618251300000|2021-04-12 18:15:00|6965.7|6963.9|6966.1|6964.3|6967.1|6965.3|6961.8|6960|0
1618251600000|2021-04-12 18:20:00|6966.3|6964.5|6965.9|6964.1|6967.6|6965.8|6961.3|6959.5|0
1618251900000|2021-04-12 18:25:00|6966|6964.2|6963.1|6961.3|6968.1|6966.3|6960.1|6958.3|0
1618252200000|2021-04-12 18:30:00|6962.9|6961.1|6961.2|6959.4|6967.2|6965.4|6959|6957.2|0
1618252500000|2021-04-12 18:35:00|6961.1|6959.3|6961.5|6959.7|6965.6|6963.8|6958|6956.2|0
1618252800000|2021-04-12 18:40:00|6961|6959.2|6952.9|6951.1|6962.1|6960.3|6952.1|6950.3|0
1618253100000|2021-04-12 18:45:00|6952.8|6951|6954.9|6953.1|6958|6956.2|6951.5|6949.7|0
1618253400000|2021-04-12 18:50:00|6954.7|6952.9|6948.2|6946.4|6954.7|6952.9|6947.8|6946|0
1618253700000|2021-04-12 18:55:00|6948.3|6946.5|6950.5|6948.7|6951.5|6949.7|6946.3|6944.5|0
1618254000000|2021-04-12 19:00:00|6950.3|6948.5|6944.2|6942.4|6950.3|6948.5|6940|6938.2|0
1618254300000|2021-04-12 19:05:00|6944.4|6942.6|6951.3|6949.5|6952.8|6951|6944.4|6942.6|0
1618254600000|2021-04-12 19:10:00|6951.7|6949.9|6950.7|6948.9|6955.8|6954|6950.6|6948.8|0
1618254900000|2021-04-12 19:15:00|6950.8|6949|6954.1|6952.3|6956.2|6954.4|6948.2|6946.4|0
1618255200000|2021-04-12 19:20:00|6953.8|6952|6962.1|6960.3|6963.8|6962|6953.7|6951.9|0
1618255500000|2021-04-12 19:25:00|6961.9|6960.1|6954.9|6953.1|6963.2|6961.4|6953.6|6951.8|0
1618255800000|2021-04-12 19:30:00|6954.7|6952.9|6948|6946.2|6956.3|6954.5|6947.7|6945.9|0
1618256100000|2021-04-12 19:35:00|6948.1|6946.3|6953.7|6951.9|6955.5|6953.7|6947.2|6945.4|0
1618256400000|2021-04-12 19:40:00|6953.9|6952.1|6962.9|6961.1|6963.4|6961.6|6953.5|6951.7|0
1618256700000|2021-04-12 19:45:00|6965.4|6963.6|6960.8|6959|6967.7|6965.9|6960.7|6958.9|0
1618257000000|2021-04-12 19:50:00|6960.4|6958.6|6958|6956.2|6967.4|6965.6|6958|6956.2|0
1618257300000|2021-04-12 19:55:00|6957.1|6955.3|6962.2|6960.4|6963.4|6961.6|6951|6949.2|0
1618257600000|2021-04-12 20:00:00|6963.1|6961.3|6961.8|6958.8|6965.2|6962.2|6955.9|6952.9|0
1618257900000|2021-04-12 20:05:00|6960.5|6957.5|6968.4|6965.4|6968.4|6965.4|6960.5|6957.5|0
1618258200000|2021-04-12 20:10:00|6968|6965|6967.9|6964.9|6968.4|6965.4|6965.2|6962.2|0
1618258500000|2021-04-12 20:15:00|6968.1|6965.1|6968.4|6965.4|6970.6|6967.6|6967.7|6964.7|0
1618258800000|2021-04-12 20:20:00|6968.5|6965.5|6968.1|6965.1|6969.1|6966.1|6968|6965|0
1618259100000|2021-04-12 20:25:00|6967.7|6964.7|6967.5|6964.5|6968.4|6965.4|6967.1|6964.1|0
1618259400000|2021-04-12 20:30:00|6967.4|6964.4|6966.7|6963.7|6967.9|6964.9|6966.7|6963.7|0
1618259700000|2021-04-12 20:35:00|6966.9|6963.9|6967.7|6964.7|6968.1|6965.1|6966.5|6963.5|0
1618260000000|2021-04-12 20:40:00|6967.9|6964.9|6967.1|6964.1|6967.9|6964.9|6966.8|6963.8|0
1618260300000|2021-04-12 20:45:00|6967|6964|6966.9|6963.9|6967.8|6964.8|6966.9|6963.9|0
1618260600000|2021-04-12 20:50:00|6966.5|6963.5|6968|6965|6968.4|6965.4|6966.3|6963.3|0
1618260900000|2021-04-12 20:55:00|6967.9|6964.9|6968.2|6965.2|6968.4|6965.4|6967.3|6964.3|0
1618261200000|2021-04-12 21:00:00|6968.1|6965.1|6969.9|6966.9|6970.4|6967.4|6968.1|6965.1|0
1618261500000|2021-04-12 21:05:00|6969.5|6966.5|6967.5|6964.5|6969.6|6966.6|6967.5|6964.5|0
1618261800000|2021-04-12 21:10:00|6967.6|6964.6|6965.4|6962.4|6967.7|6964.7|6964.7|6961.7|0
1618262100000|2021-04-12 21:15:00|6965.2|6962.2|6964.7|6961.7|6965.2|6962.2|6964.6|6961.6|0
1618262400000|2021-04-12 21:20:00|6964.8|6961.8|6966.2|6963.2|6967.9|6964.9|6964.8|6961.8|0
1618262700000|2021-04-12 21:25:00|6966.1|6963.1|6967.4|6964.4|6967.6|6964.6|6966.1|6963.1|0
1618263000000|2021-04-12 21:30:00|6967.3|6964.3|6966.5|6963.5|6967.3|6964.3|6965.9|6962.9|0
1618263300000|2021-04-12 21:35:00|6966.4|6963.4|6967|6964|6967|6964|6965.9|6962.9|0
1618263600000|2021-04-12 21:40:00|6967.1|6964.1|6966.4|6963.4|6967.5|6964.5|6966.4|6963.4|0
1618263900000|2021-04-12 21:45:00|6966.5|6963.5|6968.8|6965.8|6968.8|6965.8|6966.3|6963.3|0
1618264200000|2021-04-12 21:50:00|6968.7|6965.7|6970|6967|6970.4|6967.4|6968|6965|0
1618264500000|2021-04-12 21:55:00|6970.1|6967.1|6969.2|6966.2|6970.5|6967.5|6969|6966|0
1618264800000|2021-04-12 22:00:00|6969.3|6966.3|6972.6|6969.6|6973.1|6970.1|6969.1|6966.1|0
1618265100000|2021-04-12 22:05:00|6972.8|6969.8|6972.1|6969.1|6973|6970|6971.4|6968.4|0
1618265400000|2021-04-12 22:10:00|6972.3|6969.3|6970.9|6967.9|6972.5|6969.5|6970.7|6967.7|0
1618265700000|2021-04-12 22:15:00|6971|6968|6970.6|6967.6|6971.2|6968.2|6970.6|6967.6|0
1618266000000|2021-04-12 22:20:00|6970.8|6967.8|6969.7|6966.7|6970.9|6967.9|6969.4|6966.4|0
1618266300000|2021-04-12 22:25:00|6969.8|6966.8|6969.2|6966.2|6970.2|6967.2|6969.2|6966.2|0
1618266600000|2021-04-12 22:30:00|6968.7|6965.7|6968.4|6965.4|6969.2|6966.2|6968.2|6965.2|0
1618266900000|2021-04-12 22:35:00|6968.3|6965.3|6968|6965|6968.6|6965.6|6967.6|6964.6|0
1618267200000|2021-04-12 22:40:00|6967.9|6964.9|6966.4|6963.4|6968.1|6965.1|6966.4|6963.4|0
1618267500000|2021-04-12 22:45:00|6966.5|6963.5|6964.9|6961.9|6966.9|6963.9|6964.7|6961.7|0
1618267800000|2021-04-12 22:50:00|6964.8|6961.8|6965.6|6962.6|6966|6963|6964.4|6961.4|0
1618268100000|2021-04-12 22:55:00|6965.5|6962.5|6965.7|6962.7|6966|6963|6965.4|6962.4|0
1618268400000|2021-04-12 23:00:00|6965.6|6962.6|6966.4|6963.4|6966.5|6963.5|6965.4|6962.4|0
1618268700000|2021-04-12 23:05:00|6966.5|6963.5|6966.9|6963.9|6967.1|6964.1|6966.4|6963.4|0
1618269000000|2021-04-12 23:10:00|6966.8|6963.8|6966.1|6963.1|6967.1|6964.1|6966.1|6963.1|0
1618269300000|2021-04-12 23:15:00|6966.3|6963.3|6967.3|6964.3|6967.4|6964.4|6966.2|6963.2|0
1618269600000|2021-04-12 23:20:00|6967.4|6964.4|6967|6964|6968|6965|6966.9|6963.9|0
1618269900000|2021-04-12 23:25:00|6967.1|6964.1|6966.6|6963.6|6967.5|6964.5|6966.6|6963.6|0
1618270200000|2021-04-12 23:30:00|6966.7|6963.7|6967.5|6964.5|6967.6|6964.6|6966.3|6963.3|0
1618270500000|2021-04-12 23:35:00|6967.6|6964.6|6967.8|6964.8|6968.2|6965.2|6967.4|6964.4|0
1618270800000|2021-04-12 23:40:00|6967.9|6964.9|6967.7|6964.7|6968.4|6965.4|6967.3|6964.3|0
1618271100000|2021-04-12 23:45:00|6967.8|6964.8|6968.1|6965.1|6969.3|6966.3|6967.6|6964.6|0
1618271400000|2021-04-12 23:50:00|6968.2|6965.2|6968.6|6965.6|6968.6|6965.6|6966.9|6963.9|0
1618271700000|2021-04-12 23:55:00|6968.4|6965.4|6968.3|6963.3|6969|6966|6966.6|6962.9|0
1618272000000|2021-04-13 00:00:00|6968|6963|6964.3|6959.3|6968.2|6963.2|6964.2|6959.2|0
1618272300000|2021-04-13 00:05:00|6964.5|6959.5|6965.8|6960.8|6966|6961|6962.3|6957.3|0
1618272600000|2021-04-13 00:10:00|6965.7|6960.7|6967.5|6962.5|6967.9|6962.9|6964.7|6959.7|0
1618272900000|2021-04-13 00:15:00|6967.3|6962.3|6964.4|6959.4|6967.6|6962.6|6964.4|6959.4|0
1618273200000|2021-04-13 00:20:00|6964.3|6959.3|6962.8|6957.8|6965.7|6960.7|6962.8|6957.8|0
1618273500000|2021-04-13 00:25:00|6962.7|6957.7|6965|6960|6965.8|6960.8|6961.3|6956.3|0
1618273800000|2021-04-13 00:30:00|6965.3|6960.3|6964.6|6959.6|6966.5|6961.5|6964.5|6959.5|0
1618274100000|2021-04-13 00:35:00|6964.7|6959.7|6964.8|6959.8|6965.7|6960.7|6963.8|6958.8|0
1618274400000|2021-04-13 00:40:00|6964.9|6959.9|6964.3|6959.3|6966|6961|6964.1|6959.1|0
1618274700000|2021-04-13 00:45:00|6964.2|6959.2|6963.3|6958.3|6964.7|6959.7|6962.4|6957.4|0
1618275000000|2021-04-13 00:50:00|6963.4|6958.4|6963.2|6958.2|6963.9|6958.9|6962.4|6957.4|0
1618275300000|2021-04-13 00:55:00|6963.3|6958.3|6966.2|6961.2|6966.3|6961.3|6962.9|6957.9|0
1618275600000|2021-04-13 01:00:00|6966|6961|6966.9|6961.9|6969|6964|6965.7|6960.7|0
1618275900000|2021-04-13 01:05:00|6967|6962|6966.5|6961.5|6967.1|6962.1|6965.7|6960.7|0
1618276200000|2021-04-13 01:10:00|6966.6|6961.6|6967|6962|6968.1|6963.1|6966.2|6961.2|0
1618276500000|2021-04-13 01:15:00|6967.1|6962.1|6965.2|6960.2|6967.9|6962.9|6964.7|6959.7|0
1618276800000|2021-04-13 01:20:00|6965.3|6960.3|6965.8|6960.8|6967.3|6962.3|6964.7|6959.7|0
1618277100000|2021-04-13 01:25:00|6965.7|6960.7|6969|6964|6969.3|6964.3|6965.7|6960.7|0
1618277400000|2021-04-13 01:30:00|6968.9|6963.9|6969.8|6964.8|6973.1|6968.1|6967.7|6962.7|0
1618277700000|2021-04-13 01:35:00|6969.7|6964.7|6969.2|6964.2|6970.5|6965.5|6967.6|6962.6|0
1618278000000|2021-04-13 01:40:00|6969.4|6964.4|6967.6|6962.6|6971.8|6966.8|6967.1|6962.1|0
1618278300000|2021-04-13 01:45:00|6967.7|6962.7|6968.4|6963.4|6969|6964|6965.6|6960.6|0
1618278600000|2021-04-13 01:50:00|6968.5|6963.5|6969.1|6964.1|6970.3|6965.3|6968.1|6963.1|0
1618278900000|2021-04-13 01:55:00|6969|6964|6965.5|6960.5|6969.2|6964.2|6965.4|6960.4|0
1618279200000|2021-04-13 02:00:00|6965.6|6960.6|6967|6962|6968.1|6963.1|6965.5|6960.5|0
1618279500000|2021-04-13 02:05:00|6967.1|6962.1|6968.5|6963.5|6969.2|6964.2|6966.7|6961.7|0
1618279800000|2021-04-13 02:10:00|6968.6|6963.6|6968.2|6963.2|6969.2|6964.2|6966.1|6961.1|0
1618280100000|2021-04-13 02:15:00|6968.3|6963.3|6969.5|6964.5|6970.7|6965.7|6968.2|6963.2|0
1618280400000|2021-04-13 02:20:00|6969.6|6964.6|6970.2|6965.2|6972|6967|6969.6|6964.6|0
1618280700000|2021-04-13 02:25:00|6970.3|6965.3|6971.9|6966.9|6972.3|6967.3|6969.5|6964.5|0
1618281000000|2021-04-13 02:30:00|6972|6967|6971.6|6966.6|6973.5|6968.5|6971.5|6966.5|0
1618281300000|2021-04-13 02:35:00|6971.7|6966.7|6970.1|6965.1|6972.6|6967.6|6968.9|6963.9|0
1618281600000|2021-04-13 02:40:00|6970.2|6965.2|6969.2|6964.2|6971.2|6966.2|6968.9|6963.9|0
1618281900000|2021-04-13 02:45:00|6969.1|6964.1|6969.4|6964.4|6970.2|6965.2|6968.9|6963.9|0
1618282200000|2021-04-13 02:50:00|6969.3|6964.3|6967.9|6962.9|6970.3|6965.3|6967.4|6962.4|0
1618282500000|2021-04-13 02:55:00|6967.8|6962.8|6969|6964|6969.4|6964.4|6967.7|6962.7|0
1618282800000|2021-04-13 03:00:00|6969.4|6964.4|6970|6965|6970.7|6965.7|6968.1|6963.1|0
1618283100000|2021-04-13 03:05:00|6970.1|6965.1|6969.3|6964.3|6970.4|6965.4|6969.2|6964.2|0
1618283400000|2021-04-13 03:10:00|6969.4|6964.4|6969.2|6964.2|6970.8|6965.8|6968.3|6963.3|0
1618283700000|2021-04-13 03:15:00|6969.3|6964.3|6969.5|6964.5|6969.8|6964.8|6968.8|6963.8|0
1618284000000|2021-04-13 03:20:00|6969.6|6964.6|6968|6963|6969.8|6964.8|6966.9|6961.9|0
1618284300000|2021-04-13 03:25:00|6968.1|6963.1|6966.5|6961.5|6968.2|6963.2|6965.8|6960.8|0
1618284600000|2021-04-13 03:30:00|6966.4|6961.4|6967.8|6962.8|6968|6963|6966.3|6961.3|0
1618284900000|2021-04-13 03:35:00|6967.7|6962.7|6967.3|6962.3|6968.4|6963.4|6967.3|6962.3|0
1618285200000|2021-04-13 03:40:00|6967.4|6962.4|6966.5|6961.5|6967.5|6962.5|6966|6961|0
1618285500000|2021-04-13 03:45:00|6966.6|6961.6|6965.4|6960.4|6967.1|6962.1|6965|6960|0
1618285800000|2021-04-13 03:50:00|6965.3|6960.3|6962.6|6957.6|6965.6|6960.6|6962.2|6957.2|0
1618286100000|2021-04-13 03:55:00|6962.7|6957.7|6961|6956|6962.7|6957.7|6959.8|6954.8|0
1618286400000|2021-04-13 04:00:00|6960.9|6955.9|6958.4|6953.4|6960.9|6955.9|6957.4|6952.4|0
1618286700000|2021-04-13 04:05:00|6958.5|6953.5|6957.6|6952.6|6958.7|6953.7|6956.6|6951.6|0
1618287000000|2021-04-13 04:10:00|6957.4|6952.4|6960.1|6955.1|6960.6|6955.6|6957.1|6952.1|0
1618287300000|2021-04-13 04:15:00|6960|6955|6959.6|6954.6|6960.7|6955.7|6959.4|6954.4|0
1618287600000|2021-04-13 04:20:00|6959.5|6954.5|6959.7|6954.7|6961.4|6956.4|6959.5|6954.5|0
1618287900000|2021-04-13 04:25:00|6959.6|6954.6|6958.5|6953.5|6959.9|6954.9|6958.4|6953.4|0
1618288200000|2021-04-13 04:30:00|6958.6|6953.6|6954.6|6949.6|6958.7|6953.7|6954.6|6949.6|0
1618288500000|2021-04-13 04:35:00|6954.4|6949.4|6955.8|6950.8|6957.8|6952.8|6954.4|6949.4|0
1618288800000|2021-04-13 04:40:00|6955.6|6950.6|6956.5|6951.5|6957|6952|6955.4|6950.4|0
1618289100000|2021-04-13 04:45:00|6956.6|6951.6|6954.6|6949.6|6957.6|6952.6|6954.4|6949.4|0
1618289400000|2021-04-13 04:50:00|6954.4|6949.4|6954.1|6949.1|6954.5|6949.5|6951.1|6946.1|0
1618289700000|2021-04-13 04:55:00|6954.2|6949.2|6955|6950|6956|6951|6953.8|6948.8|0
1618290000000|2021-04-13 05:00:00|6955.1|6950.1|6954.1|6949.1|6955.6|6950.6|6952.8|6947.8|0
1618290300000|2021-04-13 05:05:00|6954|6949|6952.7|6947.7|6954.8|6949.8|6952.2|6947.2|0
1618290600000|2021-04-13 05:10:00|6952.6|6947.6|6952.8|6947.8|6954.9|6949.9|6950.5|6945.5|0
1618290900000|2021-04-13 05:15:00|6952.9|6947.9|6951.7|6946.7|6953.2|6948.2|6950.1|6945.1|0
1618291200000|2021-04-13 05:20:00|6951.6|6946.6|6949.6|6944.6|6951.7|6946.7|6948.6|6943.6|0
1618291500000|2021-04-13 05:25:00|6949.5|6944.5|6951.1|6946.1|6951.3|6946.3|6948.7|6943.7|0
1618291800000|2021-04-13 05:30:00|6951|6946|6950.5|6945.5|6952|6947|6949.6|6944.6|0
1618292100000|2021-04-13 05:35:00|6950.4|6945.4|6948.3|6943.3|6950.8|6945.8|6945.8|6940.8|0
1618292400000|2021-04-13 05:40:00|6948.1|6943.1|6950.8|6945.8|6950.9|6945.9|6947.8|6942.8|0
1618292700000|2021-04-13 05:45:00|6950.9|6945.9|6952.3|6947.3|6952.7|6947.7|6949.8|6944.8|0
1618293000000|2021-04-13 05:50:00|6952.4|6947.4|6951.3|6946.3|6952.7|6947.7|6950.7|6945.7|0
1618293300000|2021-04-13 05:55:00|6951.1|6946.1|6952.5|6947.5|6952.7|6947.7|6950.4|6945.4|0
1618293600000|2021-04-13 06:00:00|6952.6|6947.6|6957.4|6952.4|6957.7|6952.7|6951.2|6946.2|0
1618293900000|2021-04-13 06:05:00|6957.3|6952.3|6952|6947|6957.4|6952.4|6951.5|6946.5|0
1618294200000|2021-04-13 06:10:00|6951.9|6946.9|6952.1|6947.1|6953.7|6948.7|6949.5|6944.5|0
1618294500000|2021-04-13 06:15:00|6952.2|6947.2|6954.5|6949.5|6955.2|6950.2|6950.2|6945.2|0
1618294800000|2021-04-13 06:20:00|6954.4|6949.4|6953|6948|6955|6950|6952.4|6947.4|0
1618295100000|2021-04-13 06:25:00|6953.1|6948.1|6954.1|6949.1|6955.5|6950.5|6952.9|6947.9|0
1618295400000|2021-04-13 06:30:00|6953.5|6948.5|6953.6|6948.6|6954|6949|6949.9|6944.9|0
1618295700000|2021-04-13 06:35:00|6953.7|6948.7|6951|6946|6954.1|6949.1|6950.7|6945.7|0
1618296000000|2021-04-13 06:40:00|6950.9|6945.9|6953.4|6948.4|6953.8|6948.8|6950.9|6945.9|0
1618296300000|2021-04-13 06:45:00|6953.5|6948.5|6951.9|6946.9|6954.6|6949.6|6951|6946|0
1618296600000|2021-04-13 06:50:00|6952|6947|6951.6|6946.6|6952.4|6947.4|6949.7|6944.7|0
1618296900000|2021-04-13 06:55:00|6951.4|6946.4|6950.2|6945.2|6951.4|6946.4|6948.4|6943.4|0
1618297200000|2021-04-13 07:00:00|6950.4|6945.4|6953.7|6948.7|6955.9|6950.9|6950.1|6945.1|0
1618297500000|2021-04-13 07:05:00|6953.8|6948.8|6954.3|6949.3|6955.8|6950.8|6953|6948|0
1618297800000|2021-04-13 07:10:00|6954.1|6949.1|6950.9|6945.9|6955.8|6950.8|6950.4|6945.4|0
1618298100000|2021-04-13 07:15:00|6950.8|6945.8|6952.4|6947.4|6952.9|6947.9|6950.7|6945.7|0
1618298400000|2021-04-13 07:20:00|6952.3|6947.3|6956.1|6951.1|6956.1|6951.1|6952|6947|0
1618298700000|2021-04-13 07:25:00|6956.3|6951.3|6957.4|6952.4|6957.6|6952.6|6955|6950|0
1618299000000|2021-04-13 07:30:00|6957.5|6952.5|6960.3|6955.3|6961.1|6956.1|6957.1|6952.1|0
1618299300000|2021-04-13 07:35:00|6960.4|6955.4|6969.2|6964.2|6969.9|6964.9|6959.9|6954.9|0
1618299600000|2021-04-13 07:40:00|6969.4|6964.4|6966.9|6961.9|6969.9|6964.9|6966|6961|0
1618299900000|2021-04-13 07:45:00|6967|6962|6964.1|6959.1|6967.3|6962.3|6963.5|6958.5|0
1618300200000|2021-04-13 07:50:00|6963.6|6958.6|6965.5|6960.5|6966.5|6961.5|6961.7|6956.7|0
1618300500000|2021-04-13 07:55:00|6965.7|6960.7|6957.4|6952.4|6968.2|6963.2|6956.8|6951.8|0
1618300800000|2021-04-13 08:00:00|6957.5|6952.5|6941.8|6938.8|6957.8|6952.8|6936.6|6933.6|0
1618301100000|2021-04-13 08:05:00|6941.5|6938.5|6946.7|6943.7|6952.9|6949.9|6937|6934|0
1618301400000|2021-04-13 08:10:00|6946.8|6943.8|6945.3|6942.3|6953.4|6950.4|6940.8|6937.8|0
1618301700000|2021-04-13 08:15:00|6940.7|6937.7|6939|6936|6948.1|6945.1|6938.6|6935.6|0
1618302000000|2021-04-13 08:20:00|6939.1|6936.1|6946|6943|6946|6943|6939|6936|0
1618302300000|2021-04-13 08:25:00|6945.9|6942.9|6944.8|6941.8|6948.2|6945.2|6943.1|6940.1|0
1618302600000|2021-04-13 08:30:00|6944.7|6941.7|6947.6|6944.6|6950.1|6947.1|6943.6|6940.6|0
1618302900000|2021-04-13 08:35:00|6947.9|6944.9|6947.9|6944.9|6953.4|6950.4|6946.4|6943.4|0
1618303200000|2021-04-13 08:40:00|6948.1|6945.1|6948.1|6945.1|6954.4|6951.4|6946.9|6943.9|0
1618303500000|2021-04-13 08:45:00|6948.8|6945.8|6953.7|6950.7|6953.7|6950.7|6947.3|6944.3|0
1618303800000|2021-04-13 08:50:00|6953.6|6950.6|6951.7|6948.7|6953.9|6950.9|6951.1|6948.1|0
1618304100000|2021-04-13 08:55:00|6952.1|6949.1|6952.3|6949.3|6957.5|6954.5|6950.6|6947.6|0
1618304400000|2021-04-13 09:00:00|6952.2|6949.2|6948.9|6945.9|6957.4|6954.4|6948.8|6945.8|0
1618304700000|2021-04-13 09:05:00|6948.8|6945.8|6950.8|6947.8|6956.1|6953.1|6947|6944|0
1618305000000|2021-04-13 09:10:00|6949|6946|6953.2|6950.2|6953.2|6950.2|6948.7|6945.7|0
1618305300000|2021-04-13 09:15:00|6952.5|6949.5|6952.3|6949.3|6957.7|6954.7|6950.2|6947.2|0
1618305600000|2021-04-13 09:20:00|6953|6950|6955.3|6952.3|6955.3|6952.3|6951.9|6948.9|0
1618305900000|2021-04-13 09:25:00|6955.4|6952.4|6951.4|6948.4|6955.7|6952.7|6951.3|6948.3|0
1618306200000|2021-04-13 09:30:00|6951.3|6948.3|6947.1|6944.1|6951.7|6948.7|6946|6943|0
1618306500000|2021-04-13 09:35:00|6948|6945|6944.5|6941.5|6949.2|6946.2|6942.3|6939.3|0
1618306800000|2021-04-13 09:40:00|6944.4|6941.4|6946|6943|6950.4|6947.4|6944.2|6941.2|0
1618307100000|2021-04-13 09:45:00|6946.2|6943.2|6947.9|6944.9|6948.6|6945.6|6945.8|6942.8|0
1618307400000|2021-04-13 09:50:00|6947.6|6944.6|6953.1|6950.1|6955.2|6952.2|6947.6|6944.6|0
1618307700000|2021-04-13 09:55:00|6953.8|6950.8|6958|6955|6959.2|6956.2|6952|6949|0
1618308000000|2021-04-13 10:00:00|6958.7|6955.7|6954.7|6951.7|6958.7|6955.7|6954.5|6951.5|0
1618308300000|2021-04-13 10:05:00|6954.6|6951.6|6952.1|6949.1|6955.7|6952.7|6945.1|6942.1|0
1618308600000|2021-04-13 10:10:00|6946.4|6943.4|6951.3|6948.3|6955.6|6952.6|6945.4|6942.4|0
1618308900000|2021-04-13 10:15:00|6951.4|6948.4|6949.6|6946.6|6953.7|6950.7|6948.9|6945.9|0
1618309200000|2021-04-13 10:20:00|6949.5|6946.5|6950.2|6947.2|6952.4|6949.4|6949.4|6946.4|0
1618309500000|2021-04-13 10:25:00|6951|6948|6948.1|6945.1|6951|6948|6948.1|6945.1|0
1618309800000|2021-04-13 10:30:00|6948.8|6945.8|6948.6|6945.6|6948.8|6945.8|6947.4|6944.4|0
1618310100000|2021-04-13 10:35:00|6948.7|6945.7|6950.6|6947.6|6950.6|6947.6|6948.4|6945.4|0
1618310400000|2021-04-13 10:40:00|6950.7|6947.7|6952.4|6949.4|6952.4|6949.4|6950.6|6947.6|0
1618310700000|2021-04-13 10:45:00|6952.3|6949.3|6949|6946|6952.3|6949.3|6948.7|6945.7|0
1618311000000|2021-04-13 10:50:00|6949.1|6946.1|6949.3|6946.3|6949.6|6946.6|6948.9|6945.9|0
1618311300000|2021-04-13 10:55:00|6948.9|6945.9|6946.1|6943.1|6949.2|6946.2|6945.5|6942.5|0
1618311600000|2021-04-13 11:00:00|6944.9|6941.9|6939.2|6936.2|6947.3|6944.3|6938.5|6935.5|0
1618311900000|2021-04-13 11:05:00|6939.1|6936.1|6943|6940|6946.7|6943.7|6938.4|6935.4|0
1618312200000|2021-04-13 11:10:00|6943.1|6940.1|6940.9|6937.9|6945.1|6942.1|6940.6|6937.6|0
1618312500000|2021-04-13 11:15:00|6941|6938|6944.1|6941.1|6944.2|6941.2|6941|6938|0
1618312800000|2021-04-13 11:20:00|6943.9|6940.9|6946|6943|6949.1|6946.1|6943.7|6940.7|0
1618313100000|2021-04-13 11:25:00|6947.8|6944.8|6942.9|6939.9|6948.3|6945.3|6942.9|6939.9|0
1618313400000|2021-04-13 11:30:00|6942.6|6939.6|6944.1|6941.1|6944.1|6941.1|6942.2|6939.2|0
1618313700000|2021-04-13 11:35:00|6944.4|6941.4|6948.4|6945.4|6948.4|6945.4|6944.4|6941.4|0
1618314000000|2021-04-13 11:40:00|6948.6|6945.6|6951.1|6948.1|6952|6949|6948.6|6945.6|0
1618314300000|2021-04-13 11:45:00|6950.8|6947.8|6950.4|6947.4|6950.8|6947.8|6949.3|6946.3|0
1618314600000|2021-04-13 11:50:00|6950.3|6947.3|6949.3|6946.3|6950.7|6947.7|6949.3|6946.3|0
1618314900000|2021-04-13 11:55:00|6949.1|6946.1|6948.8|6945.8|6949.2|6946.2|6948.3|6945.3|0
1618315200000|2021-04-13 12:00:00|6948.9|6945.9|6949.3|6946.3|6949.6|6946.6|6947.8|6944.8|0
1618315500000|2021-04-13 12:05:00|6949.2|6946.2|6951.9|6948.9|6952.6|6949.6|6949.1|6946.1|0
1618315800000|2021-04-13 12:10:00|6952|6949|6955.7|6952.7|6955.9|6952.9|6950.9|6947.9|0
1618316100000|2021-04-13 12:15:00|6955.8|6952.8|6956.8|6953.8|6956.9|6953.9|6954.3|6951.3|0
1618316400000|2021-04-13 12:20:00|6956.9|6953.9|6957.4|6954.4|6957.7|6954.7|6955.9|6952.9|0
1618316700000|2021-04-13 12:25:00|6957.6|6954.6|6956.4|6953.4|6957.7|6954.7|6955.9|6952.9|0
1618317000000|2021-04-13 12:30:00|6955.5|6952.5|6974.1|6971.1|6974.4|6971.4|6951.7|6948.7|0
1618317300000|2021-04-13 12:35:00|6974.8|6971.8|6984.3|6981.3|6985.2|6982.2|6972.5|6969.5|0
1618317600000|2021-04-13 12:40:00|6984.8|6981.8|6987.2|6984.2|6987.8|6984.8|6984.2|6981.2|0
1618317900000|2021-04-13 12:45:00|6987.5|6984.5|6988.5|6985.5|6989.2|6986.2|6986.6|6983.6|0
1618318200000|2021-04-13 12:50:00|6988.7|6985.7|6987.2|6984.2|6989.4|6986.4|6986.3|6983.3|0
1618318500000|2021-04-13 12:55:00|6986.6|6983.6|6991.5|6988.5|6992.5|6989.5|6986|6983|0
1618318800000|2021-04-13 13:00:00|6991.8|6988.8|6994.3|6991.3|6997.6|6994.6|6991.4|6988.4|0
1618319100000|2021-04-13 13:05:00|6994.2|6991.2|6991.3|6988.3|6994.2|6991.2|6989.9|6986.9|0
1618319400000|2021-04-13 13:10:00|6991.2|6988.2|6987.7|6984.7|6993|6990|6987.6|6984.6|0
1618319700000|2021-04-13 13:15:00|6987.8|6984.8|6990.5|6987.5|6992|6989|6987.7|6984.7|0
1618320000000|2021-04-13 13:20:00|6990.7|6987.7|6989.2|6986.2|6991.8|6988.8|6989.2|6986.2|0
1618320300000|2021-04-13 13:25:00|6989.4|6986.4|6988.7|6985.7|6989.5|6986.5|6979.2|6976.2|0
1618320600000|2021-04-13 13:30:00|6987.9|6984.9|6974.5|6972.7|6992.5|6990.7|6968.5|6966.7|0
1618320900000|2021-04-13 13:35:00|6974.8|6973|7012.9|7011.1|7018.7|7016.9|6974.8|6973|0
1618321200000|2021-04-13 13:40:00|7013.3|7011.5|7017|7015.2|7027.1|7025.3|7007.8|7006|0
1618321500000|2021-04-13 13:45:00|7018.3|7016.5|7032.8|7031|7040.3|7038.5|7011.7|7009.9|0
1618321800000|2021-04-13 13:50:00|7032.7|7030.9|7042.3|7040.5|7045.2|7043.4|7029.5|7027.7|0
1618322100000|2021-04-13 13:55:00|7042.1|7040.3|7029.5|7027.7|7044.3|7042.5|7026.8|7025|0
1618322400000|2021-04-13 14:00:00|7030|7028.2|7037.6|7035.8|7038.9|7037.1|7024.7|7022.9|0
1618322700000|2021-04-13 14:05:00|7037.7|7035.9|7048.8|7047|7048.8|7047|7033|7031.2|0
1618323000000|2021-04-13 14:10:00|7049.2|7047.4|7059|7057.2|7064.2|7062.4|7046.5|7044.7|0
1618323300000|2021-04-13 14:15:00|7058.8|7057|7049.8|7048|7064.5|7062.7|7046.9|7045.1|0
1618323600000|2021-04-13 14:20:00|7050|7048.2|7034.9|7033.1|7050.4|7048.6|7034.2|7032.4|0
1618323900000|2021-04-13 14:25:00|7036.4|7034.6|7052.2|7050.4|7052.2|7050.4|7036.4|7034.6|0
1618324200000|2021-04-13 14:30:00|7052.8|7051|7056.5|7054.7|7060.8|7059|7052.8|7051|0
1618324500000|2021-04-13 14:35:00|7056.6|7054.8|7049.3|7047.5|7059.7|7057.9|7046.5|7044.7|0
1618324800000|2021-04-13 14:40:00|7049.8|7048|7058.9|7057.1|7065.2|7063.4|7049.8|7048|0
1618325100000|2021-04-13 14:45:00|7059.2|7057.4|7055.3|7053.5|7063|7061.2|7051.7|7049.9|0
1618325400000|2021-04-13 14:50:00|7055.4|7053.6|7050.2|7048.4|7058.6|7056.8|7048|7046.2|0
1618325700000|2021-04-13 14:55:00|7049.9|7048.1|7054.3|7052.5|7056.6|7054.8|7048.1|7046.3|0
1618326000000|2021-04-13 15:00:00|7054.2|7052.4|7057.7|7055.9|7066.1|7064.3|7054.2|7052.4|0
1618326300000|2021-04-13 15:05:00|7057.9|7056.1|7057.6|7055.8|7061.6|7059.8|7055.5|7053.7|0
1618326600000|2021-04-13 15:10:00|7057.2|7055.4|7054.9|7053.1|7061.8|7060|7053.7|7051.9|0
1618326900000|2021-04-13 15:15:00|7054.7|7052.9|7050.2|7048.4|7055.9|7054.1|7044.1|7042.3|0
1618327200000|2021-04-13 15:20:00|7050.3|7048.5|7037.4|7035.6|7050.3|7048.5|7033.6|7031.8|0
1618327500000|2021-04-13 15:25:00|7037.5|7035.7|7043.4|7041.6|7044.1|7042.3|7036.8|7035|0
1618327800000|2021-04-13 15:30:00|7043.3|7041.5|7048.1|7046.3|7052.7|7050.9|7043.3|7041.5|0
1618328100000|2021-04-13 15:35:00|7048.2|7046.4|7038.7|7036.9|7048.2|7046.4|7029.5|7027.7|0
1618328400000|2021-04-13 15:40:00|7038.8|7037|7045.7|7043.9|7049|7047.2|7038.6|7036.8|0
1618328700000|2021-04-13 15:45:00|7045.9|7044.1|7033.6|7031.8|7046.9|7045.1|7031.5|7029.7|0
1618329000000|2021-04-13 15:50:00|7033.5|7031.7|7029.8|7028|7036.6|7034.8|7028|7026.2|0
1618329300000|2021-04-13 15:55:00|7030|7028.2|7040.4|7038.6|7040.8|7039|7029.2|7027.4|0
1618329600000|2021-04-13 16:00:00|7040.3|7038.5|7040.8|7039|7043.1|7041.3|7037.3|7035.5|0
1618329900000|2021-04-13 16:05:00|7041|7039.2|7040.5|7038.7|7042.5|7040.7|7036.4|7034.6|0
1618330200000|2021-04-13 16:10:00|7040.6|7038.8|7045.9|7044.1|7047.3|7045.5|7039.8|7038|0
1618330500000|2021-04-13 16:15:00|7046.4|7044.6|7047.9|7046.1|7050.2|7048.4|7042.4|7040.6|0
1618330800000|2021-04-13 16:20:00|7047.7|7045.9|7045.5|7043.7|7050.8|7049|7043.9|7042.1|0
1618331100000|2021-04-13 16:25:00|7045.6|7043.8|7042|7040.2|7046.5|7044.7|7042|7040.2|0
1618331400000|2021-04-13 16:30:00|7041.9|7040.1|7045.7|7043.9|7048.9|7047.1|7041.1|7039.3|0
1618331700000|2021-04-13 16:35:00|7045.6|7043.8|7044.9|7043.1|7048|7046.2|7042.9|7041.1|0
1618332000000|2021-04-13 16:40:00|7045.1|7043.3|7045.6|7043.8|7045.8|7044|7040.5|7038.7|0
1618332300000|2021-04-13 16:45:00|7045.5|7043.7|7049.3|7047.5|7049.3|7047.5|7044.2|7042.4|0
1618332600000|2021-04-13 16:50:00|7049.4|7047.6|7043.9|7042.1|7052.1|7050.3|7043.7|7041.9|0
1618332900000|2021-04-13 16:55:00|7043.8|7042|7038.7|7036.9|7043.8|7042|7036.1|7034.3|0
1618333200000|2021-04-13 17:00:00|7038.8|7037|7049.9|7048.1|7050.9|7049.1|7038.5|7036.7|0
1618333500000|2021-04-13 17:05:00|7049.8|7048|7051.4|7049.6|7052.4|7050.6|7046.4|7044.6|0
1618333800000|2021-04-13 17:10:00|7051.9|7050.1|7058.1|7056.3|7061.1|7059.3|7051.9|7050.1|0
1618334100000|2021-04-13 17:15:00|7058.2|7056.4|7060.6|7058.8|7062.5|7060.7|7056.4|7054.6|0
1618334400000|2021-04-13 17:20:00|7060.7|7058.9|7063.4|7061.6|7063.4|7061.6|7059|7057.2|0
1618334700000|2021-04-13 17:25:00|7063.5|7061.7|7067.1|7065.3|7068.1|7066.3|7063.5|7061.7|0
1618335000000|2021-04-13 17:30:00|7066.9|7065.1|7064.1|7062.3|7067.1|7065.3|7060.8|7059|0
1618335300000|2021-04-13 17:35:00|7064.2|7062.4|7066.4|7064.6|7069.9|7068.1|7063.1|7061.3|0
1618335600000|2021-04-13 17:40:00|7066.5|7064.7|7072.7|7070.9|7075.2|7073.4|7066.4|7064.6|0
1618335900000|2021-04-13 17:45:00|7072.8|7071|7071.2|7069.4|7073|7071.2|7067.7|7065.9|0
1618336200000|2021-04-13 17:50:00|7071.3|7069.5|7068.6|7066.8|7071.5|7069.7|7066.5|7064.7|0
1618336500000|2021-04-13 17:55:00|7068.4|7066.6|7066.1|7064.3|7070.4|7068.6|7065.5|7063.7|0
1618336800000|2021-04-13 18:00:00|7066|7064.2|7060.9|7059.1|7066.4|7064.6|7060.7|7058.9|0
1618337100000|2021-04-13 18:05:00|7061.1|7059.3|7057.4|7055.6|7064.3|7062.5|7055.4|7053.6|0
1618337400000|2021-04-13 18:10:00|7057.9|7056.1|7063.4|7061.6|7064.7|7062.9|7057.6|7055.8|0
1618337700000|2021-04-13 18:15:00|7063.5|7061.7|7063.7|7061.9|7065.7|7063.9|7058|7056.2|0
1618338000000|2021-04-13 18:20:00|7063.6|7061.8|7062.8|7061|7063.7|7061.9|7060.4|7058.6|0
1618338300000|2021-04-13 18:25:00|7062.7|7060.9|7062.4|7060.6|7062.7|7060.9|7055.3|7053.5|0
1618338600000|2021-04-13 18:30:00|7062.1|7060.3|7070.3|7068.5|7070.6|7068.8|7060.8|7059|0
1618338900000|2021-04-13 18:35:00|7070|7068.2|7065.5|7063.7|7073.7|7071.9|7064.5|7062.7|0
1618339200000|2021-04-13 18:40:00|7065.4|7063.6|7065.1|7063.3|7070.8|7069|7063.4|7061.6|0
1618339500000|2021-04-13 18:45:00|7065|7063.2|7071.3|7069.5|7071.3|7069.5|7065|7063.2|0
1618339800000|2021-04-13 18:50:00|7071.5|7069.7|7072.7|7070.9|7074.6|7072.8|7068.1|7066.3|0
1618340100000|2021-04-13 18:55:00|7073.1|7071.3|7076.3|7074.5|7078.5|7076.7|7072.9|7071.1|0
1618340400000|2021-04-13 19:00:00|7075.9|7074.1|7075.8|7074|7078.8|7077|7072.9|7071.1|0
1618340700000|2021-04-13 19:05:00|7075.2|7073.4|7078.5|7076.7|7079.2|7077.4|7071.2|7069.4|0
1618341000000|2021-04-13 19:10:00|7078.7|7076.9|7082.5|7080.7|7085.6|7083.8|7078.2|7076.4|0
1618341300000|2021-04-13 19:15:00|7082.6|7080.8|7086.7|7084.9|7086.8|7085|7082.2|7080.4|0
1618341600000|2021-04-13 19:20:00|7086.6|7084.8|7087.6|7085.8|7087.8|7086|7084|7082.2|0
1618341900000|2021-04-13 19:25:00|7087.7|7085.9|7094.6|7092.8|7094.9|7093.1|7087.7|7085.9|0
1618342200000|2021-04-13 19:30:00|7094.7|7092.9|7086.7|7084.9|7095.2|7093.4|7085.1|7083.3|0
1618342500000|2021-04-13 19:35:00|7086.4|7084.6|7079.8|7078|7086.4|7084.6|7079|7077.2|0
1618342800000|2021-04-13 19:40:00|7080|7078.2|7080.6|7078.8|7080.6|7078.8|7075.2|7073.4|0
1618343100000|2021-04-13 19:45:00|7080.5|7078.7|7083.3|7081.5|7084.8|7083|7079.6|7077.8|0
1618343400000|2021-04-13 19:50:00|7083.7|7081.9|7082.3|7080.5|7085.8|7084|7076.8|7075|0
1618343700000|2021-04-13 19:55:00|7082.7|7080.9|7083.6|7081.8|7086.1|7084.3|7081.2|7079.4|0
1618344000000|2021-04-13 20:00:00|7084.2|7081.2|7078.1|7075.1|7084.2|7081.2|7077.7|7074.7|0
1618344300000|2021-04-13 20:05:00|7078|7075|7081.2|7078.2|7082.3|7079.3|7078|7075|0
1618344600000|2021-04-13 20:10:00|7081.3|7078.3|7081.6|7078.6|7083.1|7080.1|7081.1|7078.1|0
1618344900000|2021-04-13 20:15:00|7081.8|7078.8|7082.1|7079.1|7082.5|7079.5|7081.3|7078.3|0
1618345200000|2021-04-13 20:20:00|7082|7079|7081.9|7078.9|7083.8|7080.8|7081.5|7078.5|0
1618345500000|2021-04-13 20:25:00|7081.8|7078.8|7081|7078|7082|7079|7080.5|7077.5|0
1618345800000|2021-04-13 20:30:00|7081.1|7078.1|7078.9|7075.9|7081.2|7078.2|7078.1|7075.1|0
1618346100000|2021-04-13 20:35:00|7078.8|7075.8|7079.1|7076.1|7079.1|7076.1|7077.9|7074.9|0
1618346400000|2021-04-13 20:40:00|7079.2|7076.2|7079.6|7076.6|7080.6|7077.6|7078.5|7075.5|0
1618346700000|2021-04-13 20:45:00|7079.7|7076.7|7078.5|7075.5|7079.9|7076.9|7078.2|7075.2|0
1618347000000|2021-04-13 20:50:00|7078.4|7075.4|7077.8|7074.8|7079|7076|7077.4|7074.4|0
1618347300000|2021-04-13 20:55:00|7077.7|7074.7|7075.9|7072.9|7078|7075|7075.8|7072.8|0
1618347600000|2021-04-13 21:00:00|7076.4|7073.4|7076.2|7073.2|7077|7074|7076|7073|0
1618347900000|2021-04-13 21:05:00|7076.5|7073.5|7077.7|7074.7|7077.9|7074.9|7076.5|7073.5|0
1618348200000|2021-04-13 21:10:00|7077.5|7074.5|7076.4|7073.4|7077.5|7074.5|7076.3|7073.3|0
1618348500000|2021-04-13 21:15:00|7076.5|7073.5|7076.1|7073.1|7077.1|7074.1|7075.4|7072.4|0
1618348800000|2021-04-13 21:20:00|7076|7073|7076.3|7073.3|7076.3|7073.3|7074|7071|0
1618349100000|2021-04-13 21:25:00|7076.4|7073.4|7076.5|7073.5|7076.5|7073.5|7075.3|7072.3|0
1618349400000|2021-04-13 21:30:00|7076.4|7073.4|7076.5|7073.5|7077|7074|7075.8|7072.8|0
1618349700000|2021-04-13 21:35:00|7076.6|7073.6|7076.2|7073.2|7076.8|7073.8|7076|7073|0
1618350000000|2021-04-13 21:40:00|7076.3|7073.3|7075.9|7072.9|7076.8|7073.8|7075.9|7072.9|0
1618350300000|2021-04-13 21:45:00|7076|7073|7076.3|7073.3|7076.5|7073.5|7075.8|7072.8|0
1618350600000|2021-04-13 21:50:00|7076.2|7073.2|7076.7|7073.7|7076.7|7073.7|7076.1|7073.1|0
1618350900000|2021-04-13 21:55:00|7077|7074|7077.2|7074.2|7077.3|7074.3|7076.7|7073.7|0
1618351200000|2021-04-13 22:00:00|7077.3|7074.3|7076|7073|7077.4|7074.4|7076|7073|0
1618351500000|2021-04-13 22:05:00|7076.1|7073.1|7074.9|7071.9|7076.6|7073.6|7074.9|7071.9|0
1618351800000|2021-04-13 22:10:00|7075|7072|7074.6|7071.6|7075.2|7072.2|7073.8|7070.8|0
1618352100000|2021-04-13 22:15:00|7074.5|7071.5|7074.3|7071.3|7074.7|7071.7|7074.3|7071.3|0
1618352400000|2021-04-13 22:20:00|7074.2|7071.2|7074.9|7071.9|7075|7072|7074|7071|0
1618352700000|2021-04-13 22:25:00|7074.7|7071.7|7075.1|7072.1|7075.1|7072.1|7074.7|7071.7|0
1618353000000|2021-04-13 22:30:00|7075|7072|7073.9|7070.9|7075.2|7072.2|7073.8|7070.8|0
1618353300000|2021-04-13 22:35:00|7074|7071|7073.3|7070.3|7074|7071|7073|7070|0
1618353600000|2021-04-13 22:40:00|7073.1|7070.1|7072.8|7069.8|7073.4|7070.4|7072.8|7069.8|0
1618353900000|2021-04-13 22:45:00|7072.9|7069.9|7072|7069|7073.1|7070.1|7072|7069|0
1618354200000|2021-04-13 22:50:00|7072.1|7069.1|7072.5|7069.5|7072.8|7069.8|7072.1|7069.1|0
1618354500000|2021-04-13 22:55:00|7072.6|7069.6|7072.7|7069.7|7073.1|7070.1|7072.6|7069.6|0
1618354800000|2021-04-13 23:00:00|7072.8|7069.8|7073.5|7070.5|7073.5|7070.5|7072.7|7069.7|0
1618355100000|2021-04-13 23:05:00|7073.4|7070.4|7072.4|7069.4|7073.7|7070.7|7072.3|7069.3|0
1618355400000|2021-04-13 23:10:00|7072.5|7069.5|7071.5|7068.5|7072.6|7069.6|7071.5|7068.5|0
1618355700000|2021-04-13 23:15:00|7071.4|7068.4|7072.4|7069.4|7072.6|7069.6|7071.3|7068.3|0
1618356000000|2021-04-13 23:20:00|7071.9|7068.9|7071|7068|7071.9|7068.9|7071|7068|0
1618356300000|2021-04-13 23:25:00|7070.9|7067.9|7069.6|7066.6|7071|7068|7069.5|7066.5|0
1618356600000|2021-04-13 23:30:00|7070|7067|7068.4|7065.4|7070|7067|7067.3|7064.3|0
1618356900000|2021-04-13 23:35:00|7068.5|7065.5|7068.3|7065.3|7068.6|7065.6|7067.8|7064.8|0
1618357200000|2021-04-13 23:40:00|7068.2|7065.2|7068.2|7065.2|7069|7066|7068.2|7065.2|0
1618357500000|2021-04-13 23:45:00|7068.6|7065.6|7067.9|7064.9|7068.9|7065.9|7067.1|7064.1|0
1618357800000|2021-04-13 23:50:00|7067.6|7064.6|7067.6|7064.6|7068.3|7065.3|7066.5|7063.5|0
1618358100000|2021-04-13 23:55:00|7067.3|7064.3|7067.8|7062.8|7068.2|7065|7066.4|7062.8|0
1618358400000|2021-04-14 00:00:00|7068.1|7063.1|7068.2|7063.2|7070.1|7065.1|7067.3|7062.3|0
1618358700000|2021-04-14 00:05:00|7068.3|7063.3|7068.1|7063.1|7068.7|7063.7|7067.5|7062.5|0
1618359000000|2021-04-14 00:10:00|7068.2|7063.2|7068.1|7063.1|7068.6|7063.6|7067.3|7062.3|0
1618359300000|2021-04-14 00:15:00|7068|7063|7067.6|7062.6|7068.9|7063.9|7067.3|7062.3|0
1618359600000|2021-04-14 00:20:00|7067.5|7062.5|7068|7063|7068.3|7063.3|7067.1|7062.1|0
1618359900000|2021-04-14 00:25:00|7067.9|7062.9|7068.8|7063.8|7069.4|7064.4|7067.7|7062.7|0
1618360200000|2021-04-14 00:30:00|7068.7|7063.7|7067.7|7062.7|7068.8|7063.8|7067.2|7062.2|0
1618360500000|2021-04-14 00:35:00|7067.8|7062.8|7069|7064|7069.4|7064.4|7067.2|7062.2|0
1618360800000|2021-04-14 00:40:00|7069.1|7064.1|7071.2|7066.2|7072.5|7067.5|7068.9|7063.9|0
1618361100000|2021-04-14 00:45:00|7071.1|7066.1|7071.9|7066.9|7073|7068|7071|7066|0
1618361400000|2021-04-14 00:50:00|7072|7067|7069.8|7064.8|7072.2|7067.2|7069.6|7064.6|0
1618361700000|2021-04-14 00:55:00|7069.9|7064.9|7070.1|7065.1|7070.4|7065.4|7068.8|7063.8|0
1618362000000|2021-04-14 01:00:00|7070.3|7065.3|7071.1|7066.1|7071.6|7066.6|7069.9|7064.9|0
1618362300000|2021-04-14 01:05:00|7071|7066|7071.3|7066.3|7071.5|7066.5|7070.1|7065.1|0
1618362600000|2021-04-14 01:10:00|7071.2|7066.2|7072.1|7067.1|7072.3|7067.3|7070.4|7065.4|0
1618362900000|2021-04-14 01:15:00|7071.9|7066.9|7076.4|7071.4|7077.5|7072.5|7071.8|7066.8|0
1618363200000|2021-04-14 01:20:00|7076.5|7071.5|7075.3|7070.3|7076.7|7071.7|7074.4|7069.4|0
1618363500000|2021-04-14 01:25:00|7075.2|7070.2|7073.9|7068.9|7075.7|7070.7|7073.6|7068.6|0
1618363800000|2021-04-14 01:30:00|7073.8|7068.8|7069.6|7064.6|7073.9|7068.9|7069.6|7064.6|0
1618364100000|2021-04-14 01:35:00|7069.7|7064.7|7070.6|7065.6|7070.6|7065.6|7068|7063|0
1618364400000|2021-04-14 01:40:00|7070.7|7065.7|7071.2|7066.2|7073.3|7068.3|7070.7|7065.7|0
1618364700000|2021-04-14 01:45:00|7071.3|7066.3|7073.5|7068.5|7074|7069|7071.3|7066.3|0
1618365000000|2021-04-14 01:50:00|7073.2|7068.2|7073.6|7068.6|7074.4|7069.4|7072.6|7067.6|0
1618365300000|2021-04-14 01:55:00|7073.4|7068.4|7071|7066|7073.4|7068.4|7070.4|7065.4|0
1618365600000|2021-04-14 02:00:00|7071.1|7066.1|7068.9|7063.9|7072.2|7067.2|7068.4|7063.4|0
1618365900000|2021-04-14 02:05:00|7069.1|7064.1|7067.8|7062.8|7070.1|7065.1|7067.3|7062.3|0
1618366200000|2021-04-14 02:10:00|7067.7|7062.7|7067.1|7062.1|7067.9|7062.9|7066.2|7061.2|0
1618366500000|2021-04-14 02:15:00|7067.2|7062.2|7070|7065|7070|7065|7066.3|7061.3|0
1618366800000|2021-04-14 02:20:00|7069.9|7064.9|7069.8|7064.8|7070.3|7065.3|7068.9|7063.9|0
1618367100000|2021-04-14 02:25:00|7069.9|7064.9|7068.1|7063.1|7070.4|7065.4|7068|7063|0
1618367400000|2021-04-14 02:30:00|7068.2|7063.2|7070.9|7065.9|7071.1|7066.1|7068.2|7063.2|0
1618367700000|2021-04-14 02:35:00|7070.7|7065.7|7069.4|7064.4|7071.2|7066.2|7069.2|7064.2|0
1618368000000|2021-04-14 02:40:00|7069.3|7064.3|7067.5|7062.5|7069.8|7064.8|7066.9|7061.9|0
1618368300000|2021-04-14 02:45:00|7067.4|7062.4|7067.9|7062.9|7068.4|7063.4|7066.5|7061.5|0
1618368600000|2021-04-14 02:50:00|7068.1|7063.1|7066.3|7061.3|7069.5|7064.5|7066.1|7061.1|0
1618368900000|2021-04-14 02:55:00|7066.2|7061.2|7067.6|7062.6|7068.1|7063.1|7064.2|7059.2|0
1618369200000|2021-04-14 03:00:00|7067.8|7062.8|7067|7062|7067.9|7062.9|7066.4|7061.4|0
1618369500000|2021-04-14 03:05:00|7066.9|7061.9|7067.1|7062.1|7068.4|7063.4|7066|7061|0
1618369800000|2021-04-14 03:10:00|7066.9|7061.9|7068.2|7063.2|7068.2|7063.2|7066.7|7061.7|0
1618370100000|2021-04-14 03:15:00|7068.1|7063.1|7069.6|7064.6|7069.8|7064.8|7066.8|7061.8|0
1618370400000|2021-04-14 03:20:00|7069.7|7064.7|7068.2|7063.2|7069.9|7064.9|7068|7063|0
1618370700000|2021-04-14 03:25:00|7068.1|7063.1|7068|7063|7069|7064|7067.5|7062.5|0
1618371000000|2021-04-14 03:30:00|7067.9|7062.9|7068.9|7063.9|7069.1|7064.1|7067.7|7062.7|0
1618371300000|2021-04-14 03:35:00|7068.8|7063.8|7068.4|7063.4|7069|7064|7068|7063|0
1618371600000|2021-04-14 03:40:00|7068.5|7063.5|7068.7|7063.7|7069|7064|7068.2|7063.2|0
1618371900000|2021-04-14 03:45:00|7068.8|7063.8|7068.8|7063.8|7069|7064|7068.3|7063.3|0
1618372200000|2021-04-14 03:50:00|7068.9|7063.9|7069.8|7064.8|7070.1|7065.1|7068.8|7063.8|0
1618372500000|2021-04-14 03:55:00|7069.9|7064.9|7069.5|7064.5|7070.3|7065.3|7069.1|7064.1|0
1618372800000|2021-04-14 04:00:00|7069.4|7064.4|7069.4|7064.4|7070.8|7065.8|7069.3|7064.3|0
1618373100000|2021-04-14 04:05:00|7069.5|7064.5|7069.6|7064.6|7070|7065|7068.7|7063.7|0
1618373400000|2021-04-14 04:10:00|7069.7|7064.7|7070.3|7065.3|7070.4|7065.4|7069.5|7064.5|0
1618373700000|2021-04-14 04:15:00|7070.4|7065.4|7072.1|7067.1|7072.4|7067.4|7070.2|7065.2|0
1618374000000|2021-04-14 04:20:00|7072|7067|7071.7|7066.7|7072.4|7067.4|7071.2|7066.2|0
1618374300000|2021-04-14 04:25:00|7071.6|7066.6|7071.7|7066.7|7072.2|7067.2|7071.3|7066.3|0
1618374600000|2021-04-14 04:30:00|7071.8|7066.8|7072.7|7067.7|7072.9|7067.9|7071.3|7066.3|0
1618374900000|2021-04-14 04:35:00|7072.6|7067.6|7074.4|7069.4|7074.4|7069.4|7072.6|7067.6|0
1618375200000|2021-04-14 04:40:00|7075.2|7070.2|7074.1|7069.1|7075.2|7070.2|7074|7069|0
1618375500000|2021-04-14 04:45:00|7074.2|7069.2|7074.6|7069.6|7075.2|7070.2|7074.2|7069.2|0
1618375800000|2021-04-14 04:50:00|7074.5|7069.5|7075.3|7070.3|7076.2|7071.2|7074.2|7069.2|0
1618376100000|2021-04-14 04:55:00|7075.5|7070.5|7074.7|7069.7|7075.5|7070.5|7074.1|7069.1|0
1618376400000|2021-04-14 05:00:00|7074.8|7069.8|7072.8|7067.8|7075.4|7070.4|7072.6|7067.6|0
1618376700000|2021-04-14 05:05:00|7072.9|7067.9|7075.6|7070.6|7075.8|7070.8|7072.7|7067.7|0
1618377000000|2021-04-14 05:10:00|7075.7|7070.7|7074.6|7069.6|7076.7|7071.7|7074.6|7069.6|0
1618377300000|2021-04-14 05:15:00|7074.7|7069.7|7073.3|7068.3|7074.9|7069.9|7073|7068|0
1618377600000|2021-04-14 05:20:00|7073.4|7068.4|7074.3|7069.3|7074.7|7069.7|7073|7068|0
1618377900000|2021-04-14 05:25:00|7074.4|7069.4|7073.8|7068.8|7074.7|7069.7|7073.4|7068.4|0
1618378200000|2021-04-14 05:30:00|7073.9|7068.9|7073.5|7068.5|7075.4|7070.4|7073.4|7068.4|0
1618378500000|2021-04-14 05:35:00|7073.6|7068.6|7072|7067|7074.6|7069.6|7072|7067|0
1618378800000|2021-04-14 05:40:00|7071.9|7066.9|7073.6|7068.6|7075.5|7070.5|7071.3|7066.3|0
1618379100000|2021-04-14 05:45:00|7074|7069|7075.6|7070.6|7075.8|7070.8|7073.3|7068.3|0
1618379400000|2021-04-14 05:50:00|7075.7|7070.7|7076|7071|7076|7071|7074.6|7069.6|0
1618379700000|2021-04-14 05:55:00|7075.9|7070.9|7076.1|7071.1|7078|7073|7075.4|7070.4|0
1618380000000|2021-04-14 06:00:00|7075.8|7070.8|7076|7071|7076.8|7071.8|7074.9|7069.9|0
1618380300000|2021-04-14 06:05:00|7075.9|7070.9|7075.1|7070.1|7076.3|7071.3|7074.3|7069.3|0
1618380600000|2021-04-14 06:10:00|7075|7070|7072.9|7067.9|7075.5|7070.5|7072.6|7067.6|0
1618380900000|2021-04-14 06:15:00|7072.8|7067.8|7073.3|7068.3|7073.8|7068.8|7072.2|7067.2|0
1618381200000|2021-04-14 06:20:00|7073.4|7068.4|7066.8|7061.8|7073.5|7068.5|7065.1|7060.1|0
1618381500000|2021-04-14 06:25:00|7066.9|7061.9|7069.2|7064.2|7070.2|7065.2|7066.8|7061.8|0
1618381800000|2021-04-14 06:30:00|7069.3|7064.3|7070.2|7065.2|7070.6|7065.6|7067.9|7062.9|0
1618382100000|2021-04-14 06:35:00|7070.3|7065.3|7070|7065|7072|7067|7069.7|7064.7|0
1618382400000|2021-04-14 06:40:00|7069.8|7064.8|7070.1|7065.1|7072|7067|7069.5|7064.5|0
1618382700000|2021-04-14 06:45:00|7070.2|7065.2|7069.5|7064.5|7071.5|7066.5|7069|7064|0
1618383000000|2021-04-14 06:50:00|7069.4|7064.4|7069.8|7064.8|7070.1|7065.1|7068.6|7063.6|0
1618383300000|2021-04-14 06:55:00|7069.7|7064.7|7071.1|7066.1|7071.4|7066.4|7069.2|7064.2|0
1618383600000|2021-04-14 07:00:00|7071.3|7066.3|7070.3|7065.3|7072.4|7067.4|7069.6|7064.6|0
1618383900000|2021-04-14 07:05:00|7070.4|7065.4|7072.6|7067.6|7073.1|7068.1|7068.5|7063.5|0
1618384200000|2021-04-14 07:10:00|7072.7|7067.7|7075.5|7070.5|7076.1|7071.1|7070.8|7065.8|0
1618384500000|2021-04-14 07:15:00|7075.6|7070.6|7075|7070|7079|7074|7074.3|7069.3|0
1618384800000|2021-04-14 07:20:00|7074.9|7069.9|7075.1|7070.1|7075.5|7070.5|7072.1|7067.1|0
1618385100000|2021-04-14 07:25:00|7075|7070|7076.1|7071.1|7077.3|7072.3|7074.6|7069.6|0
1618385400000|2021-04-14 07:30:00|7076|7071|7080.1|7075.1|7080.3|7075.3|7075.5|7070.5|0
1618385700000|2021-04-14 07:35:00|7080|7075|7077.2|7072.2|7080.2|7075.2|7077|7072|0
1618386000000|2021-04-14 07:40:00|7077.1|7072.1|7074.7|7069.7|7078.3|7073.3|7074.4|7069.4|0
1618386300000|2021-04-14 07:45:00|7074.8|7069.8|7072.6|7067.6|7076.1|7071.1|7072.6|7067.6|0
1618386600000|2021-04-14 07:50:00|7072.5|7067.5|7070.2|7065.2|7072.9|7067.9|7069.3|7064.3|0
1618386900000|2021-04-14 07:55:00|7070.3|7065.3|7072.2|7067.2|7072.7|7067.7|7070.2|7065.2|0
1618387200000|2021-04-14 08:00:00|7072.3|7067.3|7089|7086|7093.9|7090.9|7072.2|7067.2|0
1618387500000|2021-04-14 08:05:00|7088|7085|7099.8|7096.8|7101.5|7098.5|7087.8|7084.8|0
1618387800000|2021-04-14 08:10:00|7099.9|7096.9|7104.6|7101.6|7106.9|7103.9|7098.7|7095.7|0
1618388100000|2021-04-14 08:15:00|7104.5|7101.5|7106.6|7103.6|7110.1|7107.1|7103.8|7100.8|0
1618388400000|2021-04-14 08:20:00|7106.5|7103.5|7113.8|7110.8|7115.4|7112.4|7106.5|7103.5|0
1618388700000|2021-04-14 08:25:00|7113|7110|7114.1|7111.1|7114.4|7111.4|7112.5|7109.5|0
1618389000000|2021-04-14 08:30:00|7114.4|7111.4|7117.4|7114.4|7119.4|7116.4|7112.5|7109.5|0
1618389300000|2021-04-14 08:35:00|7117.2|7114.2|7118.1|7115.1|7118.8|7115.8|7115.4|7112.4|0
1618389600000|2021-04-14 08:40:00|7118.3|7115.3|7118.4|7115.4|7118.5|7115.5|7113.7|7110.7|0
1618389900000|2021-04-14 08:45:00|7118.6|7115.6|7122|7119|7122.2|7119.2|7114.3|7111.3|0
1618390200000|2021-04-14 08:50:00|7122.3|7119.3|7120.2|7117.2|7122.3|7119.3|7117.2|7114.2|0
1618390500000|2021-04-14 08:55:00|7120.3|7117.3|7118.4|7115.4|7120.7|7117.7|7118.3|7115.3|0
1618390800000|2021-04-14 09:00:00|7118.3|7115.3|7120.5|7117.5|7120.6|7117.6|7114.1|7111.1|0
1618391100000|2021-04-14 09:05:00|7120.7|7117.7|7119.8|7116.8|7120.7|7117.7|7116.2|7113.2|0
1618391400000|2021-04-14 09:10:00|7119.6|7116.6|7120.4|7117.4|7120.8|7117.8|7117.1|7114.1|0
1618391700000|2021-04-14 09:15:00|7119.9|7116.9|7119.2|7116.2|7119.9|7116.9|7116.5|7113.5|0
1618392000000|2021-04-14 09:20:00|7118.6|7115.6|7117.8|7114.8|7120|7117|7115.8|7112.8|0
1618392300000|2021-04-14 09:25:00|7118.1|7115.1|7116.6|7113.6|7118.5|7115.5|7113.7|7110.7|0
1618392600000|2021-04-14 09:30:00|7115.1|7112.1|7114.7|7111.7|7117.2|7114.2|7111.3|7108.3|0
1618392900000|2021-04-14 09:35:00|7114.6|7111.6|7113.7|7110.7|7115.7|7112.7|7111.5|7108.5|0
1618393200000|2021-04-14 09:40:00|7113.8|7110.8|7114.5|7111.5|7115|7112|7113.4|7110.4|0
1618393500000|2021-04-14 09:45:00|7114.4|7111.4|7117.6|7114.6|7121|7118|7114.4|7111.4|0
1618393800000|2021-04-14 09:50:00|7117.8|7114.8|7118.2|7115.2|7118.7|7115.7|7117|7114|0
1618394100000|2021-04-14 09:55:00|7118|7115|7116.1|7113.1|7118.7|7115.7|7115.4|7112.4|0
1618394400000|2021-04-14 10:00:00|7116|7113|7115.3|7112.3|7116|7113|7114.5|7111.5|0
1618394700000|2021-04-14 10:05:00|7115.1|7112.1|7116.5|7113.5|7118.2|7115.2|7115.1|7112.1|0
1618395000000|2021-04-14 10:10:00|7116.2|7113.2|7115.2|7112.2|7116.2|7113.2|7114.4|7111.4|0
1618395300000|2021-04-14 10:15:00|7115.3|7112.3|7114.3|7111.3|7115.7|7112.7|7113.8|7110.8|0
1618395600000|2021-04-14 10:20:00|7114.4|7111.4|7114.4|7111.4|7121|7118|7113.8|7110.8|0
1618395900000|2021-04-14 10:25:00|7121.3|7118.3|7114.9|7111.9|7121.7|7118.7|7114.9|7111.9|0
1618396200000|2021-04-14 10:30:00|7114.8|7111.8|7111.2|7108.2|7114.8|7111.8|7110.9|7107.9|0
1618396500000|2021-04-14 10:35:00|7111.3|7108.3|7111.6|7108.6|7113.1|7110.1|7110.6|7107.6|0
1618396800000|2021-04-14 10:40:00|7111.5|7108.5|7112.2|7109.2|7113.4|7110.4|7111.5|7108.5|0
1618397100000|2021-04-14 10:45:00|7112.1|7109.1|7111.7|7108.7|7112.2|7109.2|7110.7|7107.7|0
1618397400000|2021-04-14 10:50:00|7112|7109|7111.9|7108.9|7113.2|7110.2|7110.7|7107.7|0
1618397700000|2021-04-14 10:55:00|7112|7109|7112|7109|7113.4|7110.4|7110.6|7107.6|0
1618398000000|2021-04-14 11:00:00|7114.9|7111.9|7122.8|7119.8|7123.5|7120.5|7113.8|7110.8|0
1618398300000|2021-04-14 11:05:00|7123|7120|7124.1|7121.1|7124.9|7121.9|7121.4|7118.4|0
1618398600000|2021-04-14 11:10:00|7124.2|7121.2|7125|7122|7125.3|7122.3|7123.2|7120.2|0
1618398900000|2021-04-14 11:15:00|7125.3|7122.3|7128.1|7125.1|7128.1|7125.1|7125.3|7122.3|0
1618399200000|2021-04-14 11:20:00|7128.2|7125.2|7129.6|7126.6|7130.4|7127.4|7126.6|7123.6|0
1618399500000|2021-04-14 11:25:00|7129.5|7126.5|7130.4|7127.4|7130.4|7127.4|7128.5|7125.5|0
1618399800000|2021-04-14 11:30:00|7130.8|7127.8|7129.2|7126.2|7131.7|7128.7|7128.6|7125.6|0
1618400100000|2021-04-14 11:35:00|7129.4|7126.4|7129.5|7126.5|7130.7|7127.7|7128.5|7125.5|0
1618400400000|2021-04-14 11:40:00|7129.7|7126.7|7133.5|7130.5|7133.6|7130.6|7129.2|7126.2|0
1618400700000|2021-04-14 11:45:00|7133.6|7130.6|7134.9|7131.9|7135|7132|7130.7|7127.7|0
1618401000000|2021-04-14 11:50:00|7134.3|7131.3|7135.1|7132.1|7135.1|7132.1|7133.2|7130.2|0
1618401300000|2021-04-14 11:55:00|7135.2|7132.2|7134.3|7131.3|7136.1|7133.1|7133.7|7130.7|0
1618401600000|2021-04-14 12:00:00|7133.5|7130.5|7130.1|7127.1|7133.5|7130.5|7130.1|7127.1|0
1618401900000|2021-04-14 12:05:00|7130|7127|7131.8|7128.8|7132.2|7129.2|7129.2|7126.2|0
1618402200000|2021-04-14 12:10:00|7131.7|7128.7|7130.5|7127.5|7131.8|7128.8|7130.2|7127.2|0
1618402500000|2021-04-14 12:15:00|7130.4|7127.4|7131.1|7128.1|7132.1|7129.1|7130.3|7127.3|0
1618402800000|2021-04-14 12:20:00|7131.3|7128.3|7128.7|7125.7|7132.5|7129.5|7128.7|7125.7|0
1618403100000|2021-04-14 12:25:00|7128.8|7125.8|7130.3|7127.3|7130.3|7127.3|7127.4|7124.4|0
1618403400000|2021-04-14 12:30:00|7130.4|7127.4|7129.4|7126.4|7130.8|7127.8|7129.1|7126.1|0
1618403700000|2021-04-14 12:35:00|7129.5|7126.5|7128.7|7125.7|7130.6|7127.6|7128|7125|0
1618404000000|2021-04-14 12:40:00|7128.6|7125.6|7130.7|7127.7|7131.1|7128.1|7128.6|7125.6|0
1618404300000|2021-04-14 12:45:00|7130.8|7127.8|7128.3|7125.3|7130.8|7127.8|7127.3|7124.3|0
1618404600000|2021-04-14 12:50:00|7128.2|7125.2|7124.1|7121.1|7128.3|7125.3|7123.5|7120.5|0
1618404900000|2021-04-14 12:55:00|7124|7121|7117.5|7114.5|7124|7121|7116.6|7113.6|0
1618405200000|2021-04-14 13:00:00|7117.4|7114.4|7116.9|7113.9|7118.2|7115.2|7113.6|7110.6|0
1618405500000|2021-04-14 13:05:00|7116.8|7113.8|7115.8|7112.8|7117.8|7114.8|7114.4|7111.4|0
1618405800000|2021-04-14 13:10:00|7115.9|7112.9|7114.4|7111.4|7116.7|7113.7|7114.4|7111.4|0
1618406100000|2021-04-14 13:15:00|7114.3|7111.3|7109.5|7106.5|7114.8|7111.8|7107.2|7104.2|0
1618406400000|2021-04-14 13:20:00|7109.7|7106.7|7109.8|7106.8|7112.3|7109.3|7109.6|7106.6|0
1618406700000|2021-04-14 13:25:00|7109.7|7106.7|7108.2|7105.2|7114|7111|7107.7|7104.7|0
1618407000000|2021-04-14 13:30:00|7107.6|7104.6|7088.3|7086.5|7107.6|7104.6|7073.9|7072.1|0
1618407300000|2021-04-14 13:35:00|7088.6|7086.8|7085.8|7084|7094.1|7092.3|7076.2|7074.4|0
1618407600000|2021-04-14 13:40:00|7085.7|7083.9|7088.1|7086.3|7088.2|7086.4|7070.8|7069|0
1618407900000|2021-04-14 13:45:00|7088.2|7086.4|7074.6|7072.8|7088.3|7086.5|7074.6|7072.8|0
1618408200000|2021-04-14 13:50:00|7074.9|7073.1|7065.3|7063.5|7079|7077.2|7064.6|7062.8|0
1618408500000|2021-04-14 13:55:00|7065.6|7063.8|7083.2|7081.4|7083.5|7081.7|7065.4|7063.6|0
1618408800000|2021-04-14 14:00:00|7083|7081.2|7067.6|7065.8|7083|7081.2|7053.4|7051.6|0
1618409100000|2021-04-14 14:05:00|7068.1|7066.3|7063.9|7062.1|7072|7070.2|7051.8|7050|0
1618409400000|2021-04-14 14:10:00|7064.4|7062.6|7061.4|7059.6|7069|7067.2|7060.2|7058.4|0
1618409700000|2021-04-14 14:15:00|7061.6|7059.8|7056.6|7054.8|7064|7062.2|7051.1|7049.3|0
1618410000000|2021-04-14 14:20:00|7057.3|7055.5|7041.5|7039.7|7059.6|7057.8|7038.3|7036.5|0
1618410300000|2021-04-14 14:25:00|7041.1|7039.3|7020.6|7018.8|7041.1|7039.3|7015.4|7013.6|0
1618410600000|2021-04-14 14:30:00|7020.4|7018.6|7038.8|7037|7043.3|7041.5|7020.4|7018.6|0
1618410900000|2021-04-14 14:35:00|7038|7036.2|7030.9|7029.1|7042.9|7041.1|7029.2|7027.4|0
1618411200000|2021-04-14 14:40:00|7030.6|7028.8|7037.7|7035.9|7042.4|7040.6|7024.2|7022.4|0
1618411500000|2021-04-14 14:45:00|7038|7036.2|7056.2|7054.4|7058.6|7056.8|7037.5|7035.7|0
1618411800000|2021-04-14 14:50:00|7056.4|7054.6|7049.1|7047.3|7058.8|7057|7047.2|7045.4|0
1618412100000|2021-04-14 14:55:00|7050.1|7048.3|7043.7|7041.9|7055.2|7053.4|7042.8|7041|0
1618412400000|2021-04-14 15:00:00|7044.6|7042.8|7027.1|7025.3|7050.8|7049|7026.3|7024.5|0
1618412700000|2021-04-14 15:05:00|7026.9|7025.1|7025.6|7023.8|7032.1|7030.3|7022.9|7021.1|0
1618413000000|2021-04-14 15:10:00|7025.5|7023.7|7017.7|7015.9|7028.9|7027.1|7011.4|7009.6|0
1618413300000|2021-04-14 15:15:00|7017.4|7015.6|7007.8|7006|7019.4|7017.6|7007.1|7005.3|0
1618413600000|2021-04-14 15:20:00|7007.4|7005.6|6995.2|6993.4|7008.9|7007.1|6991.4|6989.6|0
1618413900000|2021-04-14 15:25:00|6995.3|6993.5|7002.9|7001.1|7002.9|7001.1|6988.1|6986.3|0
1618414200000|2021-04-14 15:30:00|7003.3|7001.5|7000.8|6999|7005.3|7003.5|6996.2|6994.4|0
1618414500000|2021-04-14 15:35:00|7000.9|6999.1|7012.1|7010.3|7014.6|7012.8|6999|6997.2|0
1618414800000|2021-04-14 15:40:00|7012.2|7010.4|7018.7|7016.9|7018.9|7017.1|7010.3|7008.5|0
1618415100000|2021-04-14 15:45:00|7018.8|7017|7022.3|7020.5|7024.4|7022.6|7017.7|7015.9|0
1618415400000|2021-04-14 15:50:00|7022.6|7020.8|7030|7028.2|7032.7|7030.9|7022.6|7020.8|0
1618415700000|2021-04-14 15:55:00|7029.8|7028|7034.2|7032.4|7034.4|7032.6|7023.6|7021.8|0
1618416000000|2021-04-14 16:00:00|7034.4|7032.6|7017.3|7015.5|7036|7034.2|7017.3|7015.5|0
1618416300000|2021-04-14 16:05:00|7017.2|7015.4|7023.7|7021.9|7026.3|7024.5|7010.6|7008.8|0
1618416600000|2021-04-14 16:10:00|7022.8|7021|7015.3|7013.5|7025.9|7024.1|7015.1|7013.3|0
1618416900000|2021-04-14 16:15:00|7015.2|7013.4|7027.3|7025.5|7027.3|7025.5|7012.8|7011|0
1618417200000|2021-04-14 16:20:00|7027.2|7025.4|7031.8|7030|7035.4|7033.6|7027|7025.2|0
1618417500000|2021-04-14 16:25:00|7031.3|7029.5|7028|7026.2|7037.5|7035.7|7024.4|7022.6|0
1618417800000|2021-04-14 16:30:00|7026.7|7024.9|7030|7028.2|7034|7032.2|7025.4|7023.6|0
1618418100000|2021-04-14 16:35:00|7029.9|7028.1|7037.1|7035.3|7038.7|7036.9|7028.4|7026.6|0
1618418400000|2021-04-14 16:40:00|7037.7|7035.9|7042.5|7040.7|7045.2|7043.4|7036.8|7035|0
1618418700000|2021-04-14 16:45:00|7042.2|7040.4|7040.2|7038.4|7042.6|7040.8|7037.5|7035.7|0
1618419000000|2021-04-14 16:50:00|7040.7|7038.9|7041.9|7040.1|7043.9|7042.1|7040.4|7038.6|0
1618419300000|2021-04-14 16:55:00|7042|7040.2|7040.3|7038.5|7042.8|7041|7038.5|7036.7|0
1618419600000|2021-04-14 17:00:00|7040.4|7038.6|7028.9|7027.1|7040.7|7038.9|7028.4|7026.6|0
1618419900000|2021-04-14 17:05:00|7028.8|7027|7031.2|7029.4|7036.2|7034.4|7028.5|7026.7|0
1618420200000|2021-04-14 17:10:00|7031.1|7029.3|7030.8|7029|7035.1|7033.3|7028.2|7026.4|0
1618420500000|2021-04-14 17:15:00|7030.7|7028.9|7030.5|7028.7|7032.8|7031|7027|7025.2|0
1618420800000|2021-04-14 17:20:00|7030.6|7028.8|7032.3|7030.5|7035.1|7033.3|7027.2|7025.4|0
1618421100000|2021-04-14 17:25:00|7032.2|7030.4|7021.9|7020.1|7033.1|7031.3|7021.9|7020.1|0
1618421400000|2021-04-14 17:30:00|7022|7020.2|7011.5|7009.7|7022|7020.2|7011|7009.2|0
1618421700000|2021-04-14 17:35:00|7011.6|7009.8|7017.1|7015.3|7018|7016.2|7008|7006.2|0
1618422000000|2021-04-14 17:40:00|7017.5|7015.7|7010.2|7008.4|7018.1|7016.3|7009.5|7007.7|0
1618422300000|2021-04-14 17:45:00|7010.4|7008.6|7015|7013.2|7018.8|7017|7009.2|7007.4|0
1618422600000|2021-04-14 17:50:00|7015.1|7013.3|7008.6|7006.8|7017|7015.2|7006.3|7004.5|0
1618422900000|2021-04-14 17:55:00|7009|7007.2|6980.9|6979.1|7009.9|7008.1|6977.2|6975.4|0
1618423200000|2021-04-14 18:00:00|6981.1|6979.3|6974.9|6973.1|6982|6980.2|6967.2|6965.4|0
1618423500000|2021-04-14 18:05:00|6975|6973.2|6952.6|6950.8|6975|6973.2|6948.9|6947.1|0
1618423800000|2021-04-14 18:10:00|6952.5|6950.7|6972.1|6970.3|6972.3|6970.5|6949.8|6948|0
1618424100000|2021-04-14 18:15:00|6972.6|6970.8|6977.2|6975.4|6978|6976.2|6969.9|6968.1|0
1618424400000|2021-04-14 18:20:00|6976.6|6974.8|6987.6|6985.8|6987.7|6985.9|6975.2|6973.4|0
1618424700000|2021-04-14 18:25:00|6987.5|6985.7|6991.8|6990|6993.9|6992.1|6985.8|6984|0
1618425000000|2021-04-14 18:30:00|6991.6|6989.8|6980|6978.2|6995.1|6993.3|6978.7|6976.9|0
1618425300000|2021-04-14 18:35:00|6979.9|6978.1|6982.4|6980.6|6987.7|6985.9|6978.3|6976.5|0
1618425600000|2021-04-14 18:40:00|6983.5|6981.7|6989.3|6987.5|6993.4|6991.6|6983|6981.2|0
1618425900000|2021-04-14 18:45:00|6989.1|6987.3|6977.6|6975.8|6991.8|6990|6976.3|6974.5|0
1618426200000|2021-04-14 18:50:00|6977.1|6975.3|6962|6960.2|6977.6|6975.8|6961.4|6959.6|0
1618426500000|2021-04-14 18:55:00|6962.1|6960.3|6955.8|6954|6967.3|6965.5|6953.4|6951.6|0
1618426800000|2021-04-14 19:00:00|6954.5|6952.7|6953.7|6951.9|6954.5|6952.7|6940.7|6938.9|0
1618427100000|2021-04-14 19:05:00|6953.1|6951.3|6932.9|6931.1|6953.1|6951.3|6931.1|6929.3|0
1618427400000|2021-04-14 19:10:00|6933.4|6931.6|6946.1|6944.3|6946.1|6944.3|6926.4|6924.6|0
1618427700000|2021-04-14 19:15:00|6947.6|6945.8|6952.1|6950.3|6957.3|6955.5|6945.3|6943.5|0
1618428000000|2021-04-14 19:20:00|6952|6950.2|6956.4|6954.6|6957.8|6956|6945.9|6944.1|0
1618428300000|2021-04-14 19:25:00|6956.5|6954.7|6962.1|6960.3|6965.6|6963.8|6955.6|6953.8|0
1618428600000|2021-04-14 19:30:00|6962|6960.2|6958.4|6956.6|6965.7|6963.9|6953.2|6951.4|0
1618428900000|2021-04-14 19:35:00|6958.1|6956.3|6946|6944.2|6959|6957.2|6945.1|6943.3|0
1618429200000|2021-04-14 19:40:00|6945.9|6944.1|6937.8|6936|6948.1|6946.3|6931.9|6930.1|0
1618429500000|2021-04-14 19:45:00|6937.5|6935.7|6932.1|6930.3|6942.4|6940.6|6931.2|6929.4|0
1618429800000|2021-04-14 19:50:00|6932.3|6930.5|6928|6926.2|6941.2|6939.4|6927.6|6925.8|0
1618430100000|2021-04-14 19:55:00|6927.6|6925.8|6936.6|6934.8|6936.6|6934.8|6920.5|6918.7|0
1618430400000|2021-04-14 20:00:00|6937.2|6934.2|6944.8|6941.8|6944.9|6941.9|6935.2|6932.2|0
1618430700000|2021-04-14 20:05:00|6944.7|6941.7|6946.3|6943.3|6946.3|6943.3|6944.7|6941.7|0
1618431000000|2021-04-14 20:10:00|6946.2|6943.2|6943.9|6940.9|6946.4|6943.4|6943.5|6940.5|0
1618431300000|2021-04-14 20:15:00|6944|6941|6947|6944|6947.1|6944.1|6944|6941|0
1618431600000|2021-04-14 20:20:00|6947.3|6944.3|6945.8|6942.8|6947.3|6944.3|6945.5|6942.5|0
1618431900000|2021-04-14 20:25:00|6945.7|6942.7|6946.1|6943.1|6946.3|6943.3|6945.7|6942.7|0
1618432200000|2021-04-14 20:30:00|6946.3|6943.3|6946.9|6943.9|6947.1|6944.1|6946.2|6943.2|0
1618432500000|2021-04-14 20:35:00|6947|6944|6947.7|6944.7|6948.3|6945.3|6946.9|6943.9|0
1618432800000|2021-04-14 20:40:00|6947.8|6944.8|6946.7|6943.7|6948|6945|6946.6|6943.6|0
1618433100000|2021-04-14 20:45:00|6946.6|6943.6|6946.7|6943.7|6946.9|6943.9|6946.2|6943.2|0
1618433400000|2021-04-14 20:50:00|6946.8|6943.8|6946.5|6943.5|6947|6944|6946.1|6943.1|0
1618433700000|2021-04-14 20:55:00|6946.6|6943.6|6946.6|6943.6|6947.4|6944.4|6946.1|6943.1|0
1618434000000|2021-04-14 21:00:00|6947.9|6944.9|6948.5|6945.5|6948.5|6945.5|6947.6|6944.6|0
1618434300000|2021-04-14 21:05:00|6948.3|6945.3|6948.7|6945.7|6948.7|6945.7|6948|6945|0
1618434600000|2021-04-14 21:10:00|6948.6|6945.6|6947.7|6944.7|6949.1|6946.1|6947.7|6944.7|0
1618434900000|2021-04-14 21:15:00|6947.8|6944.8|6948|6945|6949|6946|6947.6|6944.6|0
1618435200000|2021-04-14 21:20:00|6948.2|6945.2|6948.5|6945.5|6949.2|6946.2|6947.6|6944.6|0
1618435500000|2021-04-14 21:25:00|6948.6|6945.6|6947|6944|6949.1|6946.1|6947|6944|0
1618435800000|2021-04-14 21:30:00|6946.8|6943.8|6948.5|6945.5|6948.7|6945.7|6946.8|6943.8|0
1618436100000|2021-04-14 21:35:00|6948.2|6945.2|6948.6|6945.6|6949.2|6946.2|6947.7|6944.7|0
1618436400000|2021-04-14 21:40:00|6948.5|6945.5|6948.9|6945.9|6948.9|6945.9|6948.4|6945.4|0
1618436700000|2021-04-14 21:45:00|6948.8|6945.8|6951.4|6948.4|6951.6|6948.6|6948.8|6945.8|0
1618437000000|2021-04-14 21:50:00|6951.3|6948.3|6951.5|6948.5|6952.3|6949.3|6950.9|6947.9|0
1618437300000|2021-04-14 21:55:00|6951.6|6948.6|6952.4|6949.4|6952.6|6949.6|6951.6|6948.6|0
1618437600000|2021-04-14 22:00:00|6952.5|6949.5|6952.7|6949.7|6953.6|6950.6|6951.7|6948.7|0
1618437900000|2021-04-14 22:05:00|6952.8|6949.8|6951.8|6948.8|6954|6951|6951.8|6948.8|0
1618438200000|2021-04-14 22:10:00|6951.5|6948.5|6950.7|6947.7|6952.7|6949.7|6949.8|6946.8|0
1618438500000|2021-04-14 22:15:00|6950.9|6947.9|6952.7|6949.7|6953.4|6950.4|6950.9|6947.9|0
1618438800000|2021-04-14 22:20:00|6953.1|6950.1|6953.1|6950.1|6953.8|6950.8|6952.5|6949.5|0
1618439100000|2021-04-14 22:25:00|6953|6950|6952.9|6949.9|6953.5|6950.5|6952.5|6949.5|0
1618439400000|2021-04-14 22:30:00|6952.8|6949.8|6953.2|6950.2|6954.1|6951.1|6952.7|6949.7|0
1618439700000|2021-04-14 22:35:00|6953.3|6950.3|6952.5|6949.5|6953.4|6950.4|6952.4|6949.4|0
1618440000000|2021-04-14 22:40:00|6952.7|6949.7|6953.3|6950.3|6953.3|6950.3|6952.2|6949.2|0
1618440300000|2021-04-14 22:45:00|6953.4|6950.4|6952.2|6949.2|6953.4|6950.4|6952.2|6949.2|0
1618440600000|2021-04-14 22:50:00|6952.1|6949.1|6950.6|6947.6|6952.2|6949.2|6950.3|6947.3|0
1618440900000|2021-04-14 22:55:00|6950.5|6947.5|6951.2|6948.2|6951.2|6948.2|6949.7|6946.7|0
1618441200000|2021-04-14 23:00:00|6951.1|6948.1|6951.8|6948.8|6952.1|6949.1|6951.1|6948.1|0
1618441500000|2021-04-14 23:05:00|6951.9|6948.9|6951.5|6948.5|6951.9|6948.9|6951.4|6948.4|0
1618441800000|2021-04-14 23:10:00|6951.7|6948.7|6951.6|6948.6|6952.6|6949.6|6951|6948|0
1618442100000|2021-04-14 23:15:00|6951.9|6948.9|6951|6948|6952|6949|6951|6948|0
1618442400000|2021-04-14 23:20:00|6950.9|6947.9|6950.1|6947.1|6951.3|6948.3|6950.1|6947.1|0
1618442700000|2021-04-14 23:25:00|6950.2|6947.2|6950.1|6947.1|6950.4|6947.4|6949.4|6946.4|0
1618443000000|2021-04-14 23:30:00|6950.5|6947.5|6949.5|6946.5|6950.9|6947.9|6949.4|6946.4|0
1618443300000|2021-04-14 23:35:00|6949.4|6946.4|6948.2|6945.2|6949.4|6946.4|6947.6|6944.6|0
1618443600000|2021-04-14 23:40:00|6948|6945|6945.8|6942.8|6948.1|6945.1|6945.8|6942.8|0
1618443900000|2021-04-14 23:45:00|6945.7|6942.7|6944|6941|6946.1|6943.1|6942.7|6939.7|0
1618444200000|2021-04-14 23:50:00|6944.7|6941.7|6941.5|6938.5|6944.7|6941.7|6941.5|6938.5|0
1618444500000|2021-04-14 23:55:00|6941.6|6938.6|6942.9|6937.9|6942.9|6939.5|6941|6937.9|0
1618444800000|2021-04-15 00:00:00|6943|6938|6945.4|6940.4|6948.4|6943.4|6942.1|6937.1|0
1618445100000|2021-04-15 00:05:00|6945.3|6940.3|6948.6|6943.6|6948.6|6943.6|6944.3|6939.3|0
1618445400000|2021-04-15 00:10:00|6948.8|6943.8|6948.7|6943.7|6949.1|6944.1|6946.7|6941.7|0
1618445700000|2021-04-15 00:15:00|6948.8|6943.8|6946.7|6941.7|6951.3|6946.3|6946.6|6941.6|0
1618446000000|2021-04-15 00:20:00|6946.6|6941.6|6945.6|6940.6|6947.2|6942.2|6944.9|6939.9|0
1618446300000|2021-04-15 00:25:00|6945.5|6940.5|6944.2|6939.2|6946.1|6941.1|6942.9|6937.9|0
1618446600000|2021-04-15 00:30:00|6944.1|6939.1|6944.9|6939.9|6946.3|6941.3|6944|6939|0
1618446900000|2021-04-15 00:35:00|6945.1|6940.1|6947.5|6942.5|6948.8|6943.8|6944.9|6939.9|0
1618447200000|2021-04-15 00:40:00|6947.4|6942.4|6945.4|6940.4|6947.6|6942.6|6944.2|6939.2|0
1618447500000|2021-04-15 00:45:00|6945.5|6940.5|6947.2|6942.2|6947.4|6942.4|6943.5|6938.5|0
1618447800000|2021-04-15 00:50:00|6947.1|6942.1|6950.1|6945.1|6955|6950|6946|6941|0
1618448100000|2021-04-15 00:55:00|6950|6945|6948.7|6943.7|6950.3|6945.3|6947.5|6942.5|0
1618448400000|2021-04-15 01:00:00|6948.6|6943.6|6949.8|6944.8|6950.2|6945.2|6947.4|6942.4|0
1618448700000|2021-04-15 01:05:00|6949.9|6944.9|6946.6|6941.6|6950.7|6945.7|6944.8|6939.8|0
1618449000000|2021-04-15 01:10:00|6946.9|6941.9|6949.2|6944.2|6950.1|6945.1|6946.1|6941.1|0
1618449300000|2021-04-15 01:15:00|6949.1|6944.1|6950.5|6945.5|6952.3|6947.3|6947.4|6942.4|0
1618449600000|2021-04-15 01:20:00|6950.6|6945.6|6947.4|6942.4|6951.1|6946.1|6946.6|6941.6|0
1618449900000|2021-04-15 01:25:00|6947.5|6942.5|6947.7|6942.7|6948.6|6943.6|6946.5|6941.5|0
1618450200000|2021-04-15 01:30:00|6947.8|6942.8|6948.2|6943.2|6948.9|6943.9|6943.9|6938.9|0
1618450500000|2021-04-15 01:35:00|6948.1|6943.1|6943.4|6938.4|6950.4|6945.4|6943.4|6938.4|0
1618450800000|2021-04-15 01:40:00|6943.5|6938.5|6935.1|6930.1|6943.5|6938.5|6932.9|6927.9|0
1618451100000|2021-04-15 01:45:00|6935.3|6930.3|6937.8|6932.8|6939.1|6934.1|6932.1|6927.1|0
1618451400000|2021-04-15 01:50:00|6937.7|6932.7|6938.3|6933.3|6940.1|6935.1|6936.8|6931.8|0
1618451700000|2021-04-15 01:55:00|6938.2|6933.2|6940.3|6935.3|6940.6|6935.6|6937|6932|0
1618452000000|2021-04-15 02:00:00|6940.1|6935.1|6942.1|6937.1|6942.6|6937.6|6936.1|6931.1|0
1618452300000|2021-04-15 02:05:00|6941.9|6936.9|6940.9|6935.9|6942.6|6937.6|6937.7|6932.7|0
1618452600000|2021-04-15 02:10:00|6940.8|6935.8|6940.7|6935.7|6941.7|6936.7|6939.2|6934.2|0
1618452900000|2021-04-15 02:15:00|6940.4|6935.4|6938.3|6933.3|6941|6936|6936.8|6931.8|0
1618453200000|2021-04-15 02:20:00|6938.2|6933.2|6941|6936|6941.7|6936.7|6938|6933|0
1618453500000|2021-04-15 02:25:00|6941.2|6936.2|6939.6|6934.6|6941.5|6936.5|6939.2|6934.2|0
1618453800000|2021-04-15 02:30:00|6939.5|6934.5|6941.3|6936.3|6941.5|6936.5|6938.5|6933.5|0
1618454100000|2021-04-15 02:35:00|6941.2|6936.2|6939.7|6934.7|6941.7|6936.7|6939.2|6934.2|0
1618454400000|2021-04-15 02:40:00|6939.6|6934.6|6940|6935|6941.6|6936.6|6938.8|6933.8|0
1618454700000|2021-04-15 02:45:00|6939.9|6934.9|6939.3|6934.3|6940.5|6935.5|6938.5|6933.5|0
1618455000000|2021-04-15 02:50:00|6939.1|6934.1|6939|6934|6939.9|6934.9|6937.9|6932.9|0
1618455300000|2021-04-15 02:55:00|6938.9|6933.9|6933.1|6928.1|6940.5|6935.5|6932.7|6927.7|0
1618455600000|2021-04-15 03:00:00|6933.2|6928.2|6936.6|6931.6|6937|6932|6933|6928|0
1618455900000|2021-04-15 03:05:00|6936.7|6931.7|6936.8|6931.8|6937.5|6932.5|6935.6|6930.6|0
1618456200000|2021-04-15 03:10:00|6936.7|6931.7|6937.2|6932.2|6937.5|6932.5|6935.2|6930.2|0
1618456500000|2021-04-15 03:15:00|6937.1|6932.1|6941.9|6936.9|6942.3|6937.3|6934.7|6929.7|0
1618456800000|2021-04-15 03:20:00|6942|6937|6941.3|6936.3|6943.6|6938.6|6941.1|6936.1|0
1618457100000|2021-04-15 03:25:00|6941.5|6936.5|6941.9|6936.9|6942.5|6937.5|6940.8|6935.8|0
1618457400000|2021-04-15 03:30:00|6941.8|6936.8|6940.8|6935.8|6942.1|6937.1|6940|6935|0
1618457700000|2021-04-15 03:35:00|6940.9|6935.9|6940.6|6935.6|6941.2|6936.2|6937.7|6932.7|0
1618458000000|2021-04-15 03:40:00|6940.8|6935.8|6940.2|6935.2|6940.8|6935.8|6939.1|6934.1|0
1618458300000|2021-04-15 03:45:00|6940.3|6935.3|6941.7|6936.7|6941.8|6936.8|6938.8|6933.8|0
1618458600000|2021-04-15 03:50:00|6941.6|6936.6|6941.5|6936.5|6942.3|6937.3|6940.2|6935.2|0
1618458900000|2021-04-15 03:55:00|6941.4|6936.4|6942|6937|6942.8|6937.8|6941.1|6936.1|0
1618459200000|2021-04-15 04:00:00|6942.1|6937.1|6944.5|6939.5|6945.2|6940.2|6941.4|6936.4|0
1618459500000|2021-04-15 04:05:00|6944.4|6939.4|6943.9|6938.9|6944.6|6939.6|6943.2|6938.2|0
1618459800000|2021-04-15 04:10:00|6944|6939|6942.7|6937.7|6944.5|6939.5|6942.6|6937.6|0
1618460100000|2021-04-15 04:15:00|6942.6|6937.6|6943.5|6938.5|6944.2|6939.2|6942.2|6937.2|0
1618460400000|2021-04-15 04:20:00|6943.4|6938.4|6943.6|6938.6|6944.6|6939.6|6942.4|6937.4|0
1618460700000|2021-04-15 04:25:00|6943.7|6938.7|6946.8|6941.8|6946.8|6941.8|6943.7|6938.7|0
1618461000000|2021-04-15 04:30:00|6946.6|6941.6|6946.8|6941.8|6947.8|6942.8|6946.5|6941.5|0
1618461300000|2021-04-15 04:35:00|6946.7|6941.7|6946.7|6941.7|6946.8|6941.8|6945.8|6940.8|0
1618461600000|2021-04-15 04:40:00|6946.8|6941.8|6945.3|6940.3|6947.1|6942.1|6945.3|6940.3|0
1618461900000|2021-04-15 04:45:00|6945.4|6940.4|6945.4|6940.4|6946.2|6941.2|6944.8|6939.8|0
1618462200000|2021-04-15 04:50:00|6945.7|6940.7|6945.1|6940.1|6945.9|6940.9|6945|6940|0
1618462500000|2021-04-15 04:55:00|6945.2|6940.2|6944.2|6939.2|6946.1|6941.1|6944.1|6939.1|0
1618462800000|2021-04-15 05:00:00|6944.1|6939.1|6944.2|6939.2|6945.8|6940.8|6943.6|6938.6|0
1618463100000|2021-04-15 05:05:00|6944.3|6939.3|6950.5|6945.5|6950.7|6945.7|6944.3|6939.3|0
1618463400000|2021-04-15 05:10:00|6950.4|6945.4|6951.6|6946.6|6953.1|6948.1|6950.4|6945.4|0
1618463700000|2021-04-15 05:15:00|6951.8|6946.8|6950.5|6945.5|6953.4|6948.4|6950.4|6945.4|0
1618464000000|2021-04-15 05:20:00|6950.7|6945.7|6950|6945|6950.7|6945.7|6949.3|6944.3|0
1618464300000|2021-04-15 05:25:00|6950.1|6945.1|6950.6|6945.6|6950.6|6945.6|6948.6|6943.6|0
1618464600000|2021-04-15 05:30:00|6950.4|6945.4|6950.4|6945.4|6952.6|6947.6|6950|6945|0
1618464900000|2021-04-15 05:35:00|6950.3|6945.3|6953.5|6948.5|6954.8|6949.8|6949.7|6944.7|0
1618465200000|2021-04-15 05:40:00|6953.6|6948.6|6952.5|6947.5|6955.5|6950.5|6951.7|6946.7|0
1618465500000|2021-04-15 05:45:00|6952.3|6947.3|6954.5|6949.5|6955.5|6950.5|6952.1|6947.1|0
1618465800000|2021-04-15 05:50:00|6954.6|6949.6|6957.5|6952.5|6959.2|6954.2|6954.6|6949.6|0
1618466100000|2021-04-15 05:55:00|6957.6|6952.6|6954.9|6949.9|6957.6|6952.6|6954.5|6949.5|0
1618466400000|2021-04-15 06:00:00|6954.7|6949.7|6953.8|6948.8|6955.2|6950.2|6952.1|6947.1|0
1618466700000|2021-04-15 06:05:00|6953.7|6948.7|6953.1|6948.1|6954.3|6949.3|6952.2|6947.2|0
1618467000000|2021-04-15 06:10:00|6952.9|6947.9|6954|6949|6955.2|6950.2|6952.5|6947.5|0
1618467300000|2021-04-15 06:15:00|6954.1|6949.1|6959.7|6954.7|6960.1|6955.1|6953.8|6948.8|0
1618467600000|2021-04-15 06:20:00|6959.6|6954.6|6960.9|6955.9|6962.2|6957.2|6959.6|6954.6|0
1618467900000|2021-04-15 06:25:00|6961|6956|6960|6955|6962.9|6957.9|6959.8|6954.8|0
1618468200000|2021-04-15 06:30:00|6959.8|6954.8|6958.7|6953.7|6960.5|6955.5|6958.2|6953.2|0
1618468500000|2021-04-15 06:35:00|6958.8|6953.8|6962.4|6957.4|6962.4|6957.4|6958.1|6953.1|0
1618468800000|2021-04-15 06:40:00|6962.5|6957.5|6961.5|6956.5|6963.1|6958.1|6961|6956|0
1618469100000|2021-04-15 06:45:00|6961.6|6956.6|6961.3|6956.3|6963|6958|6960.6|6955.6|0
1618469400000|2021-04-15 06:50:00|6961.2|6956.2|6964.2|6959.2|6965.3|6960.3|6961.2|6956.2|0
1618469700000|2021-04-15 06:55:00|6964.3|6959.3|6966.3|6961.3|6966.4|6961.4|6963.6|6958.6|0
1618470000000|2021-04-15 07:00:00|6966.7|6961.7|6968|6963|6969.5|6964.5|6964.7|6959.7|0
1618470300000|2021-04-15 07:05:00|6967.8|6962.8|6973|6968|6973.4|6968.4|6967.8|6962.8|0
1618470600000|2021-04-15 07:10:00|6973.1|6968.1|6975.6|6970.6|6975.6|6970.6|6971.8|6966.8|0
1618470900000|2021-04-15 07:15:00|6975.5|6970.5|6973.3|6968.3|6975.7|6970.7|6972.5|6967.5|0
1618471200000|2021-04-15 07:20:00|6973.2|6968.2|6975.1|6970.1|6975.2|6970.2|6971.2|6966.2|0
1618471500000|2021-04-15 07:25:00|6975.2|6970.2|6977|6972|6979.1|6974.1|6975.1|6970.1|0
1618471800000|2021-04-15 07:30:00|6977.1|6972.1|6978.6|6973.6|6981.3|6976.3|6977.1|6972.1|0
1618472100000|2021-04-15 07:35:00|6978.7|6973.7|6981|6976|6982.4|6977.4|6978.7|6973.7|0
1618472400000|2021-04-15 07:40:00|6981.1|6976.1|6980.8|6975.8|6982.7|6977.7|6980.5|6975.5|0
1618472700000|2021-04-15 07:45:00|6980.9|6975.9|6984.3|6979.3|6986.9|6981.9|6980.9|6975.9|0
1618473000000|2021-04-15 07:50:00|6984.4|6979.4|6982|6977|6985.2|6980.2|6981.9|6976.9|0
1618473300000|2021-04-15 07:55:00|6982.1|6977.1|6977.1|6972.1|6983.4|6978.4|6976.4|6971.4|0
1618473600000|2021-04-15 08:00:00|6977|6972|6996.2|6993.2|7000.8|6997.8|6977|6972|0
1618473900000|2021-04-15 08:05:00|6996.1|6993.1|6988.7|6985.7|6997|6994|6987.2|6984.2|0
1618474200000|2021-04-15 08:10:00|6989.6|6986.6|6985.2|6982.2|6991.2|6988.2|6983.1|6980.1|0
1618474500000|2021-04-15 08:15:00|6984|6981|6982.2|6979.2|6992.1|6989.1|6980.9|6977.9|0
1618474800000|2021-04-15 08:20:00|6981|6978|6975.9|6972.9|6984.7|6981.7|6973|6970|0
1618475100000|2021-04-15 08:25:00|6976|6973|6974|6971|6976|6973|6964.9|6961.9|0
1618475400000|2021-04-15 08:30:00|6974.1|6971.1|6971.5|6968.5|6976.8|6973.8|6970|6967|0
1618475700000|2021-04-15 08:35:00|6971.3|6968.3|6971.6|6968.6|6973.3|6970.3|6966.9|6963.9|0
1618476000000|2021-04-15 08:40:00|6972.8|6969.8|6975|6972|6977.9|6974.9|6969.3|6966.3|0
1618476300000|2021-04-15 08:45:00|6975.1|6972.1|6978.2|6975.2|6978.2|6975.2|6973.1|6970.1|0
1618476600000|2021-04-15 08:50:00|6978|6975|6977.7|6974.7|6979.1|6976.1|6971.7|6968.7|0
1618476900000|2021-04-15 08:55:00|6977.8|6974.8|6973.3|6970.3|6980.2|6977.2|6973.1|6970.1|0
1618477200000|2021-04-15 09:00:00|6973.2|6970.2|6978.6|6975.6|6978.6|6975.6|6971.7|6968.7|0
1618477500000|2021-04-15 09:05:00|6979.4|6976.4|6978|6975|6982.2|6979.2|6977.7|6974.7|0
1618477800000|2021-04-15 09:10:00|6977.9|6974.9|6975.8|6972.8|6979.9|6976.9|6974.7|6971.7|0
1618478100000|2021-04-15 09:15:00|6975.3|6972.3|6974.1|6971.1|6980|6977|6971.1|6968.1|0
1618478400000|2021-04-15 09:20:00|6974.4|6971.4|6978.2|6975.2|6978.6|6975.6|6972.9|6969.9|0
1618478700000|2021-04-15 09:25:00|6978.5|6975.5|6974.8|6971.8|6981.7|6978.7|6974.7|6971.7|0
1618479000000|2021-04-15 09:30:00|6974.9|6971.9|6973.4|6970.4|6977.7|6974.7|6971.8|6968.8|0
1618479300000|2021-04-15 09:35:00|6973.6|6970.6|6972.2|6969.2|6973.7|6970.7|6967.2|6964.2|0
1618479600000|2021-04-15 09:40:00|6972.5|6969.5|6970.2|6967.2|6976.2|6973.2|6966.5|6963.5|0
1618479900000|2021-04-15 09:45:00|6969.3|6966.3|6968.4|6965.4|6974.6|6971.6|6968.3|6965.3|0
1618480200000|2021-04-15 09:50:00|6968.5|6965.5|6972.3|6969.3|6974.5|6971.5|6968.1|6965.1|0
1618480500000|2021-04-15 09:55:00|6972.2|6969.2|6966.7|6963.7|6972.6|6969.6|6966.7|6963.7|0
1618480800000|2021-04-15 10:00:00|6968|6965|6968.3|6965.3|6973.4|6970.4|6964.9|6961.9|0
1618481100000|2021-04-15 10:05:00|6968.2|6965.2|6965.1|6962.1|6972.3|6969.3|6965|6962|0
1618481400000|2021-04-15 10:10:00|6965|6962|6970.4|6967.4|6973.6|6970.6|6965|6962|0
1618481700000|2021-04-15 10:15:00|6971|6968|6969|6966|6972.8|6969.8|6964.7|6961.7|0
1618482000000|2021-04-15 10:20:00|6969.1|6966.1|6967.4|6964.4|6969.7|6966.7|6965.8|6962.8|0
1618482300000|2021-04-15 10:25:00|6967.3|6964.3|6967.3|6964.3|6971.6|6968.6|6966.2|6963.2|0
1618482600000|2021-04-15 10:30:00|6968.4|6965.4|6967.7|6964.7|6972.3|6969.3|6966.9|6963.9|0
1618482900000|2021-04-15 10:35:00|6967.6|6964.6|6969.9|6966.9|6971.3|6968.3|6965.7|6962.7|0
1618483200000|2021-04-15 10:40:00|6969.2|6966.2|6970|6967|6972.9|6969.9|6968.3|6965.3|0
1618483500000|2021-04-15 10:45:00|6968.4|6965.4|6970.3|6967.3|6971.7|6968.7|6965.9|6962.9|0
1618483800000|2021-04-15 10:50:00|6971.6|6968.6|6972.9|6969.9|6974|6971|6968.5|6965.5|0
1618484100000|2021-04-15 10:55:00|6971.9|6968.9|6978.6|6975.6|6980.8|6977.8|6971.9|6968.9|0
1618484400000|2021-04-15 11:00:00|6977.4|6974.4|6979.9|6976.9|6981.1|6978.1|6977.4|6974.4|0
1618484700000|2021-04-15 11:05:00|6980|6977|6979.1|6976.1|6980.7|6977.7|6977.8|6974.8|0
1618485000000|2021-04-15 11:10:00|6979.4|6976.4|6977.4|6974.4|6980.4|6977.4|6977.2|6974.2|0
1618485300000|2021-04-15 11:15:00|6977.3|6974.3|6976.8|6973.8|6977.8|6974.8|6974.6|6971.6|0
1618485600000|2021-04-15 11:20:00|6976.7|6973.7|6980.2|6977.2|6981|6978|6976.7|6973.7|0
1618485900000|2021-04-15 11:25:00|6979.7|6976.7|6981.1|6978.1|6982|6979|6979|6976|0
1618486200000|2021-04-15 11:30:00|6981.2|6978.2|6980.2|6977.2|6981.2|6978.2|6978.6|6975.6|0
1618486500000|2021-04-15 11:35:00|6979.8|6976.8|6979.6|6976.6|6980.5|6977.5|6979.1|6976.1|0
1618486800000|2021-04-15 11:40:00|6979.5|6976.5|6981.7|6978.7|6981.7|6978.7|6978.9|6975.9|0
1618487100000|2021-04-15 11:45:00|6981.3|6978.3|6981.5|6978.5|6982|6979|6980.2|6977.2|0
1618487400000|2021-04-15 11:50:00|6981.6|6978.6|6981.7|6978.7|6986|6983|6981.4|6978.4|0
1618487700000|2021-04-15 11:55:00|6981.8|6978.8|6988.1|6985.1|6988.1|6985.1|6981.8|6978.8|0
1618488000000|2021-04-15 12:00:00|6988.7|6985.7|6990.8|6987.8|6992.4|6989.4|6988.6|6985.6|0
1618488300000|2021-04-15 12:05:00|6990.7|6987.7|6992.2|6989.2|6993.5|6990.5|6989.7|6986.7|0
1618488600000|2021-04-15 12:10:00|6992.3|6989.3|6994.3|6991.3|6994.8|6991.8|6992|6989|0
1618488900000|2021-04-15 12:15:00|6994.6|6991.6|7000.5|6997.5|7001.2|6998.2|6994.6|6991.6|0
1618489200000|2021-04-15 12:20:00|7000.6|6997.6|7003|7000|7003.7|7000.7|7000.2|6997.2|0
1618489500000|2021-04-15 12:25:00|7002.9|6999.9|7001|6998|7003.6|7000.6|7001|6998|0
1618489800000|2021-04-15 12:30:00|7000.9|6997.9|7007.2|7004.2|7009|7006|7000.7|6997.7|0
1618490100000|2021-04-15 12:35:00|7007|7004|7004.3|7001.3|7007.2|7004.2|7002.5|6999.5|0
1618490400000|2021-04-15 12:40:00|7004.6|7001.6|7006.3|7003.3|7007.2|7004.2|7004.4|7001.4|0
1618490700000|2021-04-15 12:45:00|7006.4|7003.4|7008.2|7005.2|7009.8|7006.8|7006.3|7003.3|0
1618491000000|2021-04-15 12:50:00|7008.3|7005.3|7011.5|7008.5|7011.5|7008.5|7006.8|7003.8|0
1618491300000|2021-04-15 12:55:00|7011.4|7008.4|7008.2|7005.2|7011.4|7008.4|7007.7|7004.7|0
1618491600000|2021-04-15 13:00:00|7008.3|7005.3|7007.5|7004.5|7008.4|7005.4|7005.9|7002.9|0
1618491900000|2021-04-15 13:05:00|7007.7|7004.7|7004.8|7001.8|7008|7005|7003.1|7000.1|0
1618492200000|2021-04-15 13:10:00|7005|7002|7008.9|7005.9|7009|7006|7004.3|7001.3|0
1618492500000|2021-04-15 13:15:00|7009|7006|7011.1|7008.1|7014.2|7011.2|7008.1|7005.1|0
1618492800000|2021-04-15 13:20:00|7011.2|7008.2|7006.6|7003.6|7012|7009|7005.4|7002.4|0
1618493100000|2021-04-15 13:25:00|7006.7|7003.7|7017.9|7014.9|7019.9|7016.9|7006.1|7003.1|0
1618493400000|2021-04-15 13:30:00|7014.4|7011.4|7023.6|7021.8|7034.1|7032.3|7006.5|7004.7|0
1618493700000|2021-04-15 13:35:00|7024|7022.2|7032.4|7030.6|7032.6|7030.8|7014.4|7012.6|0
1618494000000|2021-04-15 13:40:00|7032.2|7030.4|7014.6|7012.8|7037.2|7035.4|7014.2|7012.4|0
1618494300000|2021-04-15 13:45:00|7015.6|7013.8|7015.6|7013.8|7024.4|7022.6|7011.3|7009.5|0
1618494600000|2021-04-15 13:50:00|7015.4|7013.6|7023.3|7021.5|7030.4|7028.6|7015.4|7013.6|0
1618494900000|2021-04-15 13:55:00|7023.6|7021.8|7012.7|7010.9|7028.9|7027.1|7011.4|7009.6|0
1618495200000|2021-04-15 14:00:00|7014.2|7012.4|7004.2|7002.4|7014.9|7013.1|6995|6993.2|0
1618495500000|2021-04-15 14:05:00|7004.7|7002.9|7001.7|6999.9|7007.9|7006.1|6993|6991.2|0
1618495800000|2021-04-15 14:10:00|7001.9|7000.1|7017.7|7015.9|7018|7016.2|6999.3|6997.5|0
1618496100000|2021-04-15 14:15:00|7018|7016.2|7020.8|7019|7025.5|7023.7|7010.1|7008.3|0
1618496400000|2021-04-15 14:20:00|7021.5|7019.7|7018.6|7016.8|7024.4|7022.6|7012.4|7010.6|0
1618496700000|2021-04-15 14:25:00|7018.5|7016.7|7027|7025.2|7027|7025.2|7018.2|7016.4|0
1618497000000|2021-04-15 14:30:00|7027.5|7025.7|7032.4|7030.6|7036.2|7034.4|7026.2|7024.4|0
1618497300000|2021-04-15 14:35:00|7033.1|7031.3|7023.6|7021.8|7036.7|7034.9|7023.3|7021.5|0
1618497600000|2021-04-15 14:40:00|7023.5|7021.7|7024.9|7023.1|7030.2|7028.4|7015.4|7013.6|0
1618497900000|2021-04-15 14:45:00|7024.8|7023|7023.7|7021.9|7026.2|7024.4|7019|7017.2|0
1618498200000|2021-04-15 14:50:00|7024.7|7022.9|7029.4|7027.6|7030.2|7028.4|7017.1|7015.3|0
1618498500000|2021-04-15 14:55:00|7029.8|7028|7027.8|7026|7031.3|7029.5|7022.6|7020.8|0
1618498800000|2021-04-15 15:00:00|7028.2|7026.4|7036.4|7034.6|7038.2|7036.4|7027.1|7025.3|0
1618499100000|2021-04-15 15:05:00|7036.6|7034.8|7037.3|7035.5|7042.9|7041.1|7034.7|7032.9|0
1618499400000|2021-04-15 15:10:00|7037.2|7035.4|7035.4|7033.6|7041.7|7039.9|7031.8|7030|0
1618499700000|2021-04-15 15:15:00|7035.7|7033.9|7032.4|7030.6|7036.5|7034.7|7028.4|7026.6|0
1618500000000|2021-04-15 15:20:00|7032.3|7030.5|7028.2|7026.4|7033.6|7031.8|7026.9|7025.1|0
1618500300000|2021-04-15 15:25:00|7028.6|7026.8|7014.6|7012.8|7029.3|7027.5|7012.9|7011.1|0
1618500600000|2021-04-15 15:30:00|7015|7013.2|7014.6|7012.8|7019.1|7017.3|7010.9|7009.1|0
1618500900000|2021-04-15 15:35:00|7015|7013.2|7018.1|7016.3|7018.7|7016.9|7012.6|7010.8|0
1618501200000|2021-04-15 15:40:00|7017.8|7016|7018.6|7016.8|7019.4|7017.6|7009.1|7007.3|0
1618501500000|2021-04-15 15:45:00|7018.5|7016.7|7022.6|7020.8|7026|7024.2|7018.5|7016.7|0
1618501800000|2021-04-15 15:50:00|7023.2|7021.4|7022.7|7020.9|7024.4|7022.6|7019|7017.2|0
1618502100000|2021-04-15 15:55:00|7023.2|7021.4|7020|7018.2|7023.4|7021.6|7012.7|7010.9|0
1618502400000|2021-04-15 16:00:00|7019.9|7018.1|7007|7005.2|7021.2|7019.4|7006.5|7004.7|0
1618502700000|2021-04-15 16:05:00|7007.1|7005.3|7017.3|7015.5|7017.3|7015.5|7006.2|7004.4|0
1618503000000|2021-04-15 16:10:00|7017.2|7015.4|7014|7012.2|7017.4|7015.6|7012.7|7010.9|0
1618503300000|2021-04-15 16:15:00|7014.3|7012.5|7016.2|7014.4|7020|7018.2|7013.1|7011.3|0
1618503600000|2021-04-15 16:20:00|7015.6|7013.8|7026.5|7024.7|7026.7|7024.9|7011.6|7009.8|0
1618503900000|2021-04-15 16:25:00|7026.6|7024.8|7022|7020.2|7027.5|7025.7|7021.3|7019.5|0
1618504200000|2021-04-15 16:30:00|7022.1|7020.3|7034.4|7032.6|7034.4|7032.6|7022.1|7020.3|0
1618504500000|2021-04-15 16:35:00|7033.9|7032.1|7037.9|7036.1|7038.8|7037|7033.9|7032.1|0
1618504800000|2021-04-15 16:40:00|7038|7036.2|7043.4|7041.6|7045.8|7044|7037.1|7035.3|0
1618505100000|2021-04-15 16:45:00|7044|7042.2|7040|7038.2|7044.4|7042.6|7037.7|7035.9|0
1618505400000|2021-04-15 16:50:00|7039.7|7037.9|7043.2|7041.4|7046.1|7044.3|7039.6|7037.8|0
1618505700000|2021-04-15 16:55:00|7042.8|7041|7047.5|7045.7|7047.5|7045.7|7042.3|7040.5|0
1618506000000|2021-04-15 17:00:00|7048|7046.2|7042.1|7040.3|7049.3|7047.5|7041|7039.2|0
1618506300000|2021-04-15 17:05:00|7042|7040.2|7026.1|7024.3|7042.9|7041.1|7025.5|7023.7|0
1618506600000|2021-04-15 17:10:00|7026|7024.2|7023.7|7021.9|7027.4|7025.6|7021.9|7020.1|0
1618506900000|2021-04-15 17:15:00|7023.8|7022|7031|7029.2|7032.9|7031.1|7023.3|7021.5|0
1618507200000|2021-04-15 17:20:00|7031.1|7029.3|7033.5|7031.7|7034.4|7032.6|7024.8|7023|0
1618507500000|2021-04-15 17:25:00|7033.6|7031.8|7039.4|7037.6|7040.7|7038.9|7033.6|7031.8|0
1618507800000|2021-04-15 17:30:00|7039.6|7037.8|7048|7046.2|7049.5|7047.7|7039.5|7037.7|0
1618508100000|2021-04-15 17:35:00|7049.1|7047.3|7050.7|7048.9|7052.4|7050.6|7048.2|7046.4|0
1618508400000|2021-04-15 17:40:00|7051.1|7049.3|7055.3|7053.5|7055.5|7053.7|7050.1|7048.3|0
1618508700000|2021-04-15 17:45:00|7055.4|7053.6|7052.9|7051.1|7055.4|7053.6|7050.3|7048.5|0
1618509000000|2021-04-15 17:50:00|7052.6|7050.8|7050.4|7048.6|7052.8|7051|7045.7|7043.9|0
1618509300000|2021-04-15 17:55:00|7050.3|7048.5|7054.6|7052.8|7059.1|7057.3|7049.9|7048.1|0
1618509600000|2021-04-15 18:00:00|7055.2|7053.4|7061.6|7059.8|7061.6|7059.8|7052.7|7050.9|0
1618509900000|2021-04-15 18:05:00|7061.9|7060.1|7053.3|7051.5|7062.7|7060.9|7052.7|7050.9|0
1618510200000|2021-04-15 18:10:00|7053.6|7051.8|7045.5|7043.7|7055.1|7053.3|7043.3|7041.5|0
1618510500000|2021-04-15 18:15:00|7045.7|7043.9|7048.5|7046.7|7053.2|7051.4|7045.7|7043.9|0
1618510800000|2021-04-15 18:20:00|7048.4|7046.6|7045.9|7044.1|7050.6|7048.8|7045.1|7043.3|0
1618511100000|2021-04-15 18:25:00|7046|7044.2|7051.7|7049.9|7051.9|7050.1|7046|7044.2|0
1618511400000|2021-04-15 18:30:00|7051.9|7050.1|7044.9|7043.1|7052.6|7050.8|7042.5|7040.7|0
1618511700000|2021-04-15 18:35:00|7045.1|7043.3|7049.3|7047.5|7051.7|7049.9|7044|7042.2|0
1618512000000|2021-04-15 18:40:00|7049.1|7047.3|7044.4|7042.6|7049.1|7047.3|7041.6|7039.8|0
1618512300000|2021-04-15 18:45:00|7044.6|7042.8|7038.5|7036.7|7047.2|7045.4|7034.6|7032.8|0
1618512600000|2021-04-15 18:50:00|7038.8|7037|7036.9|7035.1|7042.5|7040.7|7036.8|7035|0
1618512900000|2021-04-15 18:55:00|7036.8|7035|7040.3|7038.5|7041.3|7039.5|7034.6|7032.8|0
1618513200000|2021-04-15 19:00:00|7040.5|7038.7|7047.4|7045.6|7047.4|7045.6|7037|7035.2|0
1618513500000|2021-04-15 19:05:00|7047.5|7045.7|7044.4|7042.6|7049.5|7047.7|7042.9|7041.1|0
1618513800000|2021-04-15 19:10:00|7044.5|7042.7|7038.5|7036.7|7044.5|7042.7|7032.2|7030.4|0
1618514100000|2021-04-15 19:15:00|7038.3|7036.5|7040.8|7039|7042.2|7040.4|7035.8|7034|0
1618514400000|2021-04-15 19:20:00|7040.9|7039.1|7031.4|7029.6|7042.2|7040.4|7031|7029.2|0
1618514700000|2021-04-15 19:25:00|7031.5|7029.7|7028.7|7026.9|7034.6|7032.8|7026.6|7024.8|0
1618515000000|2021-04-15 19:30:00|7028.9|7027.1|7036.8|7035|7036.9|7035.1|7028.9|7027.1|0
1618515300000|2021-04-15 19:35:00|7037.4|7035.6|7044.1|7042.3|7046.2|7044.4|7037.4|7035.6|0
1618515600000|2021-04-15 19:40:00|7044.2|7042.4|7046.4|7044.6|7046.4|7044.6|7038.4|7036.6|0
1618515900000|2021-04-15 19:45:00|7046.9|7045.1|7047.7|7045.9|7051.7|7049.9|7045.4|7043.6|0
1618516200000|2021-04-15 19:50:00|7048.4|7046.6|7048|7046.2|7053.1|7051.3|7044.3|7042.5|0
1618516500000|2021-04-15 19:55:00|7048.4|7046.6|7047.6|7045.8|7049.3|7047.5|7043|7041.2|0
1618516800000|2021-04-15 20:00:00|7048|7046.2|7047.8|7044.8|7050.1|7047.1|7043.2|7040.2|0
1618517100000|2021-04-15 20:05:00|7046.9|7043.9|7049|7046|7049.4|7046.4|7046.6|7043.6|0
1618517400000|2021-04-15 20:10:00|7049.4|7046.4|7049.1|7046.1|7050.5|7047.5|7048.9|7045.9|0
1618517700000|2021-04-15 20:15:00|7049.2|7046.2|7046.8|7043.8|7050|7047|7046.6|7043.6|0
1618518000000|2021-04-15 20:20:00|7046.7|7043.7|7047.1|7044.1|7047.3|7044.3|7046.2|7043.2|0
1618518300000|2021-04-15 20:25:00|7047.2|7044.2|7047.4|7044.4|7047.9|7044.9|7047.1|7044.1|0
1618518600000|2021-04-15 20:30:00|7047|7044|7047.3|7044.3|7048.2|7045.2|7047|7044|0
1618518900000|2021-04-15 20:35:00|7047.9|7044.9|7048|7045|7048.1|7045.1|7047|7044|0
1618519200000|2021-04-15 20:40:00|7047.8|7044.8|7047.8|7044.8|7048.3|7045.3|7046.9|7043.9|0
1618519500000|2021-04-15 20:45:00|7047.7|7044.7|7047.2|7044.2|7048|7045|7047.2|7044.2|0
1618519800000|2021-04-15 20:50:00|7047.3|7044.3|7045.3|7042.3|7047.4|7044.4|7044.7|7041.7|0
1618520100000|2021-04-15 20:55:00|7045.1|7042.1|7043.8|7040.8|7045.6|7042.6|7043.7|7040.7|0
1618520400000|2021-04-15 21:00:00|7043.9|7040.9|7044.3|7041.3|7044.8|7041.8|7043.8|7040.8|0
1618520700000|2021-04-15 21:05:00|7044.4|7041.4|7044.5|7041.5|7044.5|7041.5|7044.2|7041.2|0
1618521000000|2021-04-15 21:10:00|7044.6|7041.6|7044.4|7041.4|7044.8|7041.8|7044.3|7041.3|0
1618521300000|2021-04-15 21:15:00|7044.3|7041.3|7044.3|7041.3|7044.6|7041.6|7043.9|7040.9|0
1618521600000|2021-04-15 21:20:00|7044.2|7041.2|7044.7|7041.7|7045.5|7042.5|7044.2|7041.2|0
1618521900000|2021-04-15 21:25:00|7044.8|7041.8|7044.7|7041.7|7045.4|7042.4|7044.6|7041.6|0
1618522200000|2021-04-15 21:30:00|7044.5|7041.5|7043.5|7040.5|7044.5|7041.5|7043.5|7040.5|0
1618522500000|2021-04-15 21:35:00|7043.4|7040.4|7043.5|7040.5|7043.9|7040.9|7043.1|7040.1|0
1618522800000|2021-04-15 21:40:00|7043.6|7040.6|7043.2|7040.2|7044.2|7041.2|7042.5|7039.5|0
1618523100000|2021-04-15 21:45:00|7043.3|7040.3|7043.6|7040.6|7043.8|7040.8|7043.3|7040.3|0
1618523400000|2021-04-15 21:50:00|7043.5|7040.5|7044.4|7041.4|7044.4|7041.4|7043.4|7040.4|0
1618523700000|2021-04-15 21:55:00|7044.3|7041.3|7043.7|7040.7|7044.4|7041.4|7043.6|7040.6|0
1618524000000|2021-04-15 22:00:00|7043.6|7040.6|7041.9|7038.9|7043.6|7040.6|7041.8|7038.8|0
1618524300000|2021-04-15 22:05:00|7042|7039|7041.9|7038.9|7042.7|7039.7|7041.9|7038.9|0
1618524600000|2021-04-15 22:10:00|7042|7039|7042.3|7039.3|7042.3|7039.3|7041.4|7038.4|0
1618524900000|2021-04-15 22:15:00|7042.2|7039.2|7042.8|7039.8|7042.9|7039.9|7042.2|7039.2|0
1618525200000|2021-04-15 22:20:00|7042.9|7039.9|7043|7040|7043.7|7040.7|7042.9|7039.9|0
1618525500000|2021-04-15 22:25:00|7043.1|7040.1|7044|7041|7044.1|7041.1|7042.8|7039.8|0
1618525800000|2021-04-15 22:30:00|7043.5|7040.5|7043.8|7040.8|7043.9|7040.9|7043.5|7040.5|0
1618526100000|2021-04-15 22:35:00|7043.9|7040.9|7043|7040|7043.9|7040.9|7043|7040|0
1618526400000|2021-04-15 22:40:00|7043.1|7040.1|7044.1|7041.1|7044.1|7041.1|7043|7040|0
1618526700000|2021-04-15 22:45:00|7044|7041|7043.8|7040.8|7044|7041|7043.6|7040.6|0
1618527000000|2021-04-15 22:50:00|7043.3|7040.3|7042.8|7039.8|7043.6|7040.6|7042.6|7039.6|0
1618527300000|2021-04-15 22:55:00|7042.7|7039.7|7043.4|7040.4|7043.8|7040.8|7042.5|7039.5|0
1618527600000|2021-04-15 23:00:00|7043.5|7040.5|7043.4|7040.4|7043.5|7040.5|7042.9|7039.9|0
1618527900000|2021-04-15 23:05:00|7043.2|7040.2|7043.2|7040.2|7043.4|7040.4|7042.9|7039.9|0
1618528200000|2021-04-15 23:10:00|7043.1|7040.1|7043.9|7040.9|7044|7041|7043.1|7040.1|0
1618528500000|2021-04-15 23:15:00|7044.2|7041.2|7044.1|7041.1|7044.7|7041.7|7044|7041|0
1618528800000|2021-04-15 23:20:00|7044|7041|7044.5|7041.5|7044.8|7041.8|7043.9|7040.9|0
1618529100000|2021-04-15 23:25:00|7044.4|7041.4|7043.7|7040.7|7044.6|7041.6|7043.5|7040.5|0
1618529400000|2021-04-15 23:30:00|7043.8|7040.8|7043.7|7040.7|7044.3|7041.3|7043.6|7040.6|0
1618529700000|2021-04-15 23:35:00|7043.5|7040.5|7044.5|7041.5|7044.6|7041.6|7043.3|7040.3|0
1618530000000|2021-04-15 23:40:00|7044.3|7041.3|7044.4|7041.4|7044.7|7041.7|7044|7041|0
1618530300000|2021-04-15 23:45:00|7044.5|7041.5|7044.4|7041.4|7044.6|7041.6|7044.1|7041.1|0
1618530600000|2021-04-15 23:50:00|7044.5|7041.5|7044.6|7041.6|7044.8|7041.8|7043.9|7040.9|0
1618530900000|2021-04-15 23:55:00|7044.7|7041.7|7045.3|7040.3|7045.3|7042.1|7044.2|7040.3|0
1618531200000|2021-04-16 00:00:00|7045.2|7040.2|7044.4|7039.4|7046.5|7041.5|7041.9|7036.9|0
1618531500000|2021-04-16 00:05:00|7044|7039|7041.9|7036.9|7044.5|7039.5|7041.7|7036.7|0
1618531800000|2021-04-16 00:10:00|7041.6|7036.6|7037.7|7032.7|7042.2|7037.2|7037.7|7032.7|0
1618532100000|2021-04-16 00:15:00|7038|7033|7038.5|7033.5|7039|7034|7035.5|7030.5|0
1618532400000|2021-04-16 00:20:00|7038.4|7033.4|7037|7032|7039.1|7034.1|7036|7031|0
1618532700000|2021-04-16 00:25:00|7036.9|7031.9|7035.6|7030.6|7037.3|7032.3|7033|7028|0
1618533000000|2021-04-16 00:30:00|7035.3|7030.3|7038.6|7033.6|7039.9|7034.9|7035.3|7030.3|0
1618533300000|2021-04-16 00:35:00|7038.7|7033.7|7038.7|7033.7|7040.6|7035.6|7038.1|7033.1|0
1618533600000|2021-04-16 00:40:00|7039.1|7034.1|7039.3|7034.3|7040|7035|7037.4|7032.4|0
1618533900000|2021-04-16 00:45:00|7039.5|7034.5|7034.4|7029.4|7039.8|7034.8|7033.9|7028.9|0
1618534200000|2021-04-16 00:50:00|7034.3|7029.3|7035.4|7030.4|7036.1|7031.1|7034.1|7029.1|0
1618534500000|2021-04-16 00:55:00|7035.3|7030.3|7034.1|7029.1|7035.3|7030.3|7032.3|7027.3|0
1618534800000|2021-04-16 01:00:00|7033.9|7028.9|7032.4|7027.4|7034.3|7029.3|7031|7026|0
1618535100000|2021-04-16 01:05:00|7032.3|7027.3|7030.9|7025.9|7033.9|7028.9|7026.5|7021.5|0
1618535400000|2021-04-16 01:10:00|7031.1|7026.1|7031.8|7026.8|7032.9|7027.9|7030.4|7025.4|0
1618535700000|2021-04-16 01:15:00|7031.7|7026.7|7027.1|7022.1|7032.4|7027.4|7026.3|7021.3|0
1618536000000|2021-04-16 01:20:00|7027.2|7022.2|7027.2|7022.2|7028.7|7023.7|7026.3|7021.3|0
1618536300000|2021-04-16 01:25:00|7027.1|7022.1|7026.8|7021.8|7028.1|7023.1|7023.6|7018.6|0
1618536600000|2021-04-16 01:30:00|7026.9|7021.9|7025.5|7020.5|7027.5|7022.5|7023.7|7018.7|0
1618536900000|2021-04-16 01:35:00|7025.6|7020.6|7029.2|7024.2|7029.7|7024.7|7025.5|7020.5|0
1618537200000|2021-04-16 01:40:00|7029.3|7024.3|7025.9|7020.9|7030|7025|7025.3|7020.3|0
1618537500000|2021-04-16 01:45:00|7026|7021|7029.6|7024.6|7029.8|7024.8|7024.9|7019.9|0
1618537800000|2021-04-16 01:50:00|7029.5|7024.5|7027.6|7022.6|7030.6|7025.6|7026.5|7021.5|0
1618538100000|2021-04-16 01:55:00|7027.7|7022.7|7028.2|7023.2|7029.4|7024.4|7027.7|7022.7|0
1618538400000|2021-04-16 02:00:00|7028.1|7023.1|7027.4|7022.4|7029.3|7024.3|7024.9|7019.9|0
1618538700000|2021-04-16 02:05:00|7027.3|7022.3|7019.6|7014.6|7027.5|7022.5|7017.6|7012.6|0
1618539000000|2021-04-16 02:10:00|7019.5|7014.5|7022.3|7017.3|7022.3|7017.3|7019.3|7014.3|0
1618539300000|2021-04-16 02:15:00|7022.2|7017.2|7023.9|7018.9|7024.8|7019.8|7021.3|7016.3|0
1618539600000|2021-04-16 02:20:00|7023.8|7018.8|7024.3|7019.3|7025.4|7020.4|7023.4|7018.4|0
1618539900000|2021-04-16 02:25:00|7024.2|7019.2|7023.1|7018.1|7025|7020|7022|7017|0
1618540200000|2021-04-16 02:30:00|7023|7018|7024.1|7019.1|7024.8|7019.8|7021.9|7016.9|0
1618540500000|2021-04-16 02:35:00|7024|7019|7025.9|7020.9|7027.3|7022.3|7023.2|7018.2|0
1618540800000|2021-04-16 02:40:00|7026|7021|7023.5|7018.5|7026.3|7021.3|7023.1|7018.1|0
1618541100000|2021-04-16 02:45:00|7023.7|7018.7|7024.8|7019.8|7025.3|7020.3|7023.3|7018.3|0
1618541400000|2021-04-16 02:50:00|7024.7|7019.7|7022.9|7017.9|7024.8|7019.8|7022|7017|0
1618541700000|2021-04-16 02:55:00|7022.8|7017.8|7022.9|7017.9|7023.3|7018.3|7021.5|7016.5|0
1618542000000|2021-04-16 03:00:00|7022.8|7017.8|7025.3|7020.3|7025.4|7020.4|7022.8|7017.8|0
1618542300000|2021-04-16 03:05:00|7025.2|7020.2|7024.9|7019.9|7025.8|7020.8|7023.6|7018.6|0
1618542600000|2021-04-16 03:10:00|7025|7020|7023.8|7018.8|7025.1|7020.1|7023|7018|0
1618542900000|2021-04-16 03:15:00|7023.9|7018.9|7026.5|7021.5|7026.5|7021.5|7023.6|7018.6|0
1618543200000|2021-04-16 03:20:00|7026.6|7021.6|7028.8|7023.8|7029|7024|7026|7021|0
1618543500000|2021-04-16 03:25:00|7028.7|7023.7|7028.1|7023.1|7029.1|7024.1|7027.4|7022.4|0
1618543800000|2021-04-16 03:30:00|7028.2|7023.2|7028.4|7023.4|7029.5|7024.5|7028|7023|0
1618544100000|2021-04-16 03:35:00|7028.5|7023.5|7028|7023|7028.6|7023.6|7027.8|7022.8|0
1618544400000|2021-04-16 03:40:00|7028.1|7023.1|7027.3|7022.3|7028.4|7023.4|7026.8|7021.8|0
1618544700000|2021-04-16 03:45:00|7027.1|7022.1|7026.5|7021.5|7027.7|7022.7|7025.5|7020.5|0
1618545000000|2021-04-16 03:50:00|7026.6|7021.6|7026.7|7021.7|7027|7022|7026|7021|0
1618545300000|2021-04-16 03:55:00|7026.8|7021.8|7026|7021|7027.3|7022.3|7026|7021|0
1618545600000|2021-04-16 04:00:00|7026.1|7021.1|7027.8|7022.8|7027.8|7022.8|7025.3|7020.3|0
1618545900000|2021-04-16 04:05:00|7027.7|7022.7|7028.2|7023.2|7029.5|7024.5|7027.4|7022.4|0
1618546200000|2021-04-16 04:10:00|7028|7023|7027.8|7022.8|7028.2|7023.2|7026.9|7021.9|0
1618546500000|2021-04-16 04:15:00|7027.7|7022.7|7027.2|7022.2|7027.8|7022.8|7027|7022|0
1618546800000|2021-04-16 04:20:00|7027.3|7022.3|7028.6|7023.6|7029.1|7024.1|7027.3|7022.3|0
1618547100000|2021-04-16 04:25:00|7028.7|7023.7|7030|7025|7030.1|7025.1|7028.5|7023.5|0
1618547400000|2021-04-16 04:30:00|7029.9|7024.9|7032.3|7027.3|7032.5|7027.5|7029.9|7024.9|0
1618547700000|2021-04-16 04:35:00|7032.4|7027.4|7029.9|7024.9|7032.6|7027.6|7029.6|7024.6|0
1618548000000|2021-04-16 04:40:00|7029.8|7024.8|7030.2|7025.2|7030.6|7025.6|7029.7|7024.7|0
1618548300000|2021-04-16 04:45:00|7030.3|7025.3|7031.4|7026.4|7031.5|7026.5|7030.3|7025.3|0
1618548600000|2021-04-16 04:50:00|7031.3|7026.3|7032.9|7027.9|7033.2|7028.2|7030.7|7025.7|0
1618548900000|2021-04-16 04:55:00|7032.6|7027.6|7034.3|7029.3|7034.3|7029.3|7031.8|7026.8|0
1618549200000|2021-04-16 05:00:00|7034.2|7029.2|7035.4|7030.4|7036.4|7031.4|7033.1|7028.1|0
1618549500000|2021-04-16 05:05:00|7035.5|7030.5|7034.7|7029.7|7036.9|7031.9|7034.3|7029.3|0
1618549800000|2021-04-16 05:10:00|7034.6|7029.6|7033.9|7028.9|7034.9|7029.9|7033|7028|0
1618550100000|2021-04-16 05:15:00|7033.7|7028.7|7033|7028|7034.6|7029.6|7032.5|7027.5|0
1618550400000|2021-04-16 05:20:00|7033.1|7028.1|7032.4|7027.4|7033.6|7028.6|7032|7027|0
1618550700000|2021-04-16 05:25:00|7032.5|7027.5|7031.2|7026.2|7032.7|7027.7|7031.1|7026.1|0
1618551000000|2021-04-16 05:30:00|7031.1|7026.1|7031.7|7026.7|7032.2|7027.2|7030.7|7025.7|0
1618551300000|2021-04-16 05:35:00|7031.8|7026.8|7036|7031|7036.3|7031.3|7031.8|7026.8|0
1618551600000|2021-04-16 05:40:00|7035.9|7030.9|7035.4|7030.4|7037.3|7032.3|7034.8|7029.8|0
1618551900000|2021-04-16 05:45:00|7035.3|7030.3|7032.5|7027.5|7036|7031|7032.1|7027.1|0
1618552200000|2021-04-16 05:50:00|7032.6|7027.6|7036.1|7031.1|7037.2|7032.2|7031.5|7026.5|0
1618552500000|2021-04-16 05:55:00|7036.2|7031.2|7036|7031|7037.6|7032.6|7034.9|7029.9|0
1618552800000|2021-04-16 06:00:00|7035.9|7030.9|7031.4|7026.4|7036.2|7031.2|7031.4|7026.4|0
1618553100000|2021-04-16 06:05:00|7031.5|7026.5|7030.2|7025.2|7033|7028|7029.5|7024.5|0
1618553400000|2021-04-16 06:10:00|7029.7|7024.7|7029.7|7024.7|7030.3|7025.3|7027.5|7022.5|0
1618553700000|2021-04-16 06:15:00|7029.8|7024.8|7027.5|7022.5|7030|7025|7026.7|7021.7|0
1618554000000|2021-04-16 06:20:00|7027.6|7022.6|7028.1|7023.1|7029.6|7024.6|7027.4|7022.4|0
1618554300000|2021-04-16 06:25:00|7028.2|7023.2|7025.2|7020.2|7030.8|7025.8|7024.8|7019.8|0
1618554600000|2021-04-16 06:30:00|7025.3|7020.3|7026.3|7021.3|7026.8|7021.8|7024.6|7019.6|0
1618554900000|2021-04-16 06:35:00|7026|7021|7027.4|7022.4|7027.8|7022.8|7025.1|7020.1|0
1618555200000|2021-04-16 06:40:00|7027.6|7022.6|7026.5|7021.5|7027.6|7022.6|7024.7|7019.7|0
1618555500000|2021-04-16 06:45:00|7026.6|7021.6|7028|7023|7028.4|7023.4|7025.9|7020.9|0
1618555800000|2021-04-16 06:50:00|7027.9|7022.9|7027.7|7022.7|7028.1|7023.1|7026.7|7021.7|0
1618556100000|2021-04-16 06:55:00|7027.6|7022.6|7028.1|7023.1|7028.1|7023.1|7026.5|7021.5|0
1618556400000|2021-04-16 07:00:00|7028|7023|7030|7025|7032.4|7027.4|7022.6|7017.6|0
1618556700000|2021-04-16 07:05:00|7029.9|7024.9|7032.2|7027.2|7033.4|7028.4|7029.1|7024.1|0
1618557000000|2021-04-16 07:10:00|7032.3|7027.3|7032.2|7027.2|7034.8|7029.8|7031.4|7026.4|0
1618557300000|2021-04-16 07:15:00|7032.3|7027.3|7030.7|7025.7|7033.6|7028.6|7030|7025|0
1618557600000|2021-04-16 07:20:00|7030.8|7025.8|7034.6|7029.6|7034.7|7029.7|7030.3|7025.3|0
1618557900000|2021-04-16 07:25:00|7034.7|7029.7|7032|7027|7035.2|7030.2|7032|7027|0
1618558200000|2021-04-16 07:30:00|7032.1|7027.1|7028.3|7023.3|7032.5|7027.5|7028.2|7023.2|0
1618558500000|2021-04-16 07:35:00|7028|7023|7025.7|7020.7|7028|7023|7024.3|7019.3|0
1618558800000|2021-04-16 07:40:00|7025.8|7020.8|7023.1|7018.1|7026.2|7021.2|7020.7|7015.7|0
1618559100000|2021-04-16 07:45:00|7023.2|7018.2|7024.8|7019.8|7024.8|7019.8|7022.3|7017.3|0
1618559400000|2021-04-16 07:50:00|7024.7|7019.7|7025.9|7020.9|7025.9|7020.9|7024.6|7019.6|0
1618559700000|2021-04-16 07:55:00|7026.1|7021.1|7024.1|7019.1|7026.1|7021.1|7023.8|7018.8|0
1618560000000|2021-04-16 08:00:00|7024.2|7019.2|7050.1|7047.1|7052.8|7049.8|7023.9|7018.9|0
1618560300000|2021-04-16 08:05:00|7050.3|7047.3|7053.4|7050.4|7054.7|7051.7|7047.7|7044.7|0
1618560600000|2021-04-16 08:10:00|7053.7|7050.7|7051.9|7048.9|7055.8|7052.8|7050|7047|0
1618560900000|2021-04-16 08:15:00|7051.5|7048.5|7043.8|7040.8|7054|7051|7043.8|7040.8|0
1618561200000|2021-04-16 08:20:00|7044.3|7041.3|7044.6|7041.6|7046.3|7043.3|7042|7039|0
1618561500000|2021-04-16 08:25:00|7044.4|7041.4|7040.3|7037.3|7045.8|7042.8|7039|7036|0
1618561800000|2021-04-16 08:30:00|7040.9|7037.9|7040.4|7037.4|7044.2|7041.2|7040.3|7037.3|0
1618562100000|2021-04-16 08:35:00|7040.6|7037.6|7043.6|7040.6|7044.7|7041.7|7038.7|7035.7|0
1618562400000|2021-04-16 08:40:00|7043.4|7040.4|7042.2|7039.2|7044.7|7041.7|7040.3|7037.3|0
1618562700000|2021-04-16 08:45:00|7041.6|7038.6|7042|7039|7044.5|7041.5|7039.9|7036.9|0
1618563000000|2021-04-16 08:50:00|7042.1|7039.1|7041.5|7038.5|7043.9|7040.9|7039.6|7036.6|0
1618563300000|2021-04-16 08:55:00|7041.1|7038.1|7043.1|7040.1|7043.3|7040.3|7040.3|7037.3|0
1618563600000|2021-04-16 09:00:00|7043|7040|7041.5|7038.5|7043.6|7040.6|7040.3|7037.3|0
1618563900000|2021-04-16 09:05:00|7040.9|7037.9|7042.9|7039.9|7043.5|7040.5|7039.5|7036.5|0
1618564200000|2021-04-16 09:10:00|7043|7040|7042.9|7039.9|7045.3|7042.3|7040.3|7037.3|0
1618564500000|2021-04-16 09:15:00|7043|7040|7043|7040|7047.1|7044.1|7042.5|7039.5|0
1618564800000|2021-04-16 09:20:00|7043.1|7040.1|7041.4|7038.4|7044|7041|7039.8|7036.8|0
1618565100000|2021-04-16 09:25:00|7041|7038|7040.5|7037.5|7043.2|7040.2|7039.8|7036.8|0
1618565400000|2021-04-16 09:30:00|7040.4|7037.4|7044.3|7041.3|7045|7042|7039.8|7036.8|0
1618565700000|2021-04-16 09:35:00|7044.6|7041.6|7044.8|7041.8|7046.2|7043.2|7043|7040|0
1618566000000|2021-04-16 09:40:00|7044.7|7041.7|7047|7044|7048.9|7045.9|7043|7040|0
1618566300000|2021-04-16 09:45:00|7047.5|7044.5|7046|7043|7047.8|7044.8|7042.5|7039.5|0
1618566600000|2021-04-16 09:50:00|7045.4|7042.4|7047|7044|7049.1|7046.1|7044|7041|0
1618566900000|2021-04-16 09:55:00|7047.8|7044.8|7047.5|7044.5|7049.2|7046.2|7042.5|7039.5|0
1618567200000|2021-04-16 10:00:00|7046.1|7043.1|7046.3|7043.3|7046.8|7043.8|7043.3|7040.3|0
1618567500000|2021-04-16 10:05:00|7045.7|7042.7|7045.4|7042.4|7047.2|7044.2|7042.6|7039.6|0
1618567800000|2021-04-16 10:10:00|7046.5|7043.5|7044.8|7041.8|7049.1|7046.1|7043.4|7040.4|0
1618568100000|2021-04-16 10:15:00|7044.7|7041.7|7042.6|7039.6|7047.7|7044.7|7042.6|7039.6|0
1618568400000|2021-04-16 10:20:00|7043.3|7040.3|7047.1|7044.1|7048|7045|7042.9|7039.9|0
1618568700000|2021-04-16 10:25:00|7045.9|7042.9|7046.4|7043.4|7048.7|7045.7|7045.9|7042.9|0
1618569000000|2021-04-16 10:30:00|7048.6|7045.6|7047.7|7044.7|7049.1|7046.1|7045.4|7042.4|0
1618569300000|2021-04-16 10:35:00|7047.9|7044.9|7049|7046|7049.7|7046.7|7047.8|7044.8|0
1618569600000|2021-04-16 10:40:00|7048.8|7045.8|7050.9|7047.9|7052.1|7049.1|7046.5|7043.5|0
1618569900000|2021-04-16 10:45:00|7050.6|7047.6|7051.8|7048.8|7052.1|7049.1|7049.2|7046.2|0
1618570200000|2021-04-16 10:50:00|7051.9|7048.9|7053.2|7050.2|7053.4|7050.4|7048.8|7045.8|0
1618570500000|2021-04-16 10:55:00|7053.6|7050.6|7052.9|7049.9|7054.6|7051.6|7051.8|7048.8|0
1618570800000|2021-04-16 11:00:00|7055.2|7052.2|7057.8|7054.8|7057.8|7054.8|7052.6|7049.6|0
1618571100000|2021-04-16 11:05:00|7057.7|7054.7|7056.2|7053.2|7060.7|7057.7|7055.5|7052.5|0
1618571400000|2021-04-16 11:10:00|7055.1|7052.1|7059|7056|7060.5|7057.5|7055.1|7052.1|0
1618571700000|2021-04-16 11:15:00|7060.5|7057.5|7061|7058|7063.1|7060.1|7058.9|7055.9|0
1618572000000|2021-04-16 11:20:00|7061.6|7058.6|7065|7062|7066.1|7063.1|7060.7|7057.7|0
1618572300000|2021-04-16 11:25:00|7064.9|7061.9|7063.5|7060.5|7067.7|7064.7|7063.4|7060.4|0
1618572600000|2021-04-16 11:30:00|7063.7|7060.7|7065.8|7062.8|7066|7063|7063.3|7060.3|0
1618572900000|2021-04-16 11:35:00|7065.7|7062.7|7066.5|7063.5|7067.7|7064.7|7065.2|7062.2|0
1618573200000|2021-04-16 11:40:00|7066.6|7063.6|7068.9|7065.9|7069.1|7066.1|7066.2|7063.2|0
1618573500000|2021-04-16 11:45:00|7069.1|7066.1|7069.4|7066.4|7070.1|7067.1|7068.4|7065.4|0
1618573800000|2021-04-16 11:50:00|7069.3|7066.3|7069.4|7066.4|7070.4|7067.4|7069.2|7066.2|0
1618574100000|2021-04-16 11:55:00|7069.9|7066.9|7070.1|7067.1|7070.2|7067.2|7068.7|7065.7|0
1618574400000|2021-04-16 12:00:00|7069.8|7066.8|7073.4|7070.4|7074.2|7071.2|7069.8|7066.8|0
1618574700000|2021-04-16 12:05:00|7073.3|7070.3|7073.6|7070.6|7074.7|7071.7|7073|7070|0
1618575000000|2021-04-16 12:10:00|7073.7|7070.7|7076.3|7073.3|7077.3|7074.3|7073.2|7070.2|0
1618575300000|2021-04-16 12:15:00|7076.7|7073.7|7075.7|7072.7|7078.8|7075.8|7075.6|7072.6|0
1618575600000|2021-04-16 12:20:00|7075.9|7072.9|7074.8|7071.8|7076.7|7073.7|7074.4|7071.4|0
1618575900000|2021-04-16 12:25:00|7074.7|7071.7|7074.3|7071.3|7074.7|7071.7|7073.1|7070.1|0
1618576200000|2021-04-16 12:30:00|7074.4|7071.4|7078.3|7075.3|7078.6|7075.6|7074.4|7071.4|0
1618576500000|2021-04-16 12:35:00|7078.2|7075.2|7077.6|7074.6|7078.4|7075.4|7077.3|7074.3|0
1618576800000|2021-04-16 12:40:00|7077.4|7074.4|7076.2|7073.2|7077.4|7074.4|7075.5|7072.5|0
1618577100000|2021-04-16 12:45:00|7075.9|7072.9|7076.8|7073.8|7077.2|7074.2|7075.9|7072.9|0
1618577400000|2021-04-16 12:50:00|7076.4|7073.4|7074.8|7071.8|7076.6|7073.6|7074.7|7071.7|0
1618577700000|2021-04-16 12:55:00|7074.9|7071.9|7073.9|7070.9|7075.1|7072.1|7073.6|7070.6|0
1618578000000|2021-04-16 13:00:00|7073.8|7070.8|7066.7|7063.7|7074.1|7071.1|7065.7|7062.7|0
1618578300000|2021-04-16 13:05:00|7066.9|7063.9|7061.9|7058.9|7067.7|7064.7|7061.2|7058.2|0
1618578600000|2021-04-16 13:10:00|7062.1|7059.1|7044.3|7041.3|7062.1|7059.1|7043.9|7040.9|0
1618578900000|2021-04-16 13:15:00|7044.2|7041.2|7049.3|7046.3|7050.7|7047.7|7043.9|7040.9|0
1618579200000|2021-04-16 13:20:00|7049.4|7046.4|7049|7046|7049.9|7046.9|7047.1|7044.1|0
1618579500000|2021-04-16 13:25:00|7049.8|7046.8|7060.1|7057.1|7074.1|7071.1|7048.3|7045.3|0
1618579800000|2021-04-16 13:30:00|7052.2|7049.2|7016.4|7014.6|7061.5|7059.4|7016.4|7014.6|0
1618580100000|2021-04-16 13:35:00|7016.1|7014.3|7007.2|7005.4|7016.2|7014.4|7006.1|7004.3|0
1618580400000|2021-04-16 13:40:00|7008.1|7006.3|7012.5|7010.7|7021.4|7019.6|7005.1|7003.3|0
1618580700000|2021-04-16 13:45:00|7012.4|7010.6|7010.8|7009|7012.4|7010.6|6999.2|6997.4|0
1618581000000|2021-04-16 13:50:00|7011.1|7009.3|6987.7|6985.9|7013.6|7011.8|6987.4|6985.6|0
1618581300000|2021-04-16 13:55:00|6986.4|6984.6|6980.4|6978.6|6988.3|6986.5|6974.6|6972.8|0
1618581600000|2021-04-16 14:00:00|6980.7|6978.9|6994.2|6992.4|6994.5|6992.7|6975.4|6973.6|0
1618581900000|2021-04-16 14:05:00|6994.3|6992.5|7008.9|7007.1|7009.6|7007.8|6988.7|6986.9|0
1618582200000|2021-04-16 14:10:00|7008.7|7006.9|7005.9|7004.1|7013.6|7011.8|7005.5|7003.7|0
1618582500000|2021-04-16 14:15:00|7005.8|7004|7016.7|7014.9|7016.7|7014.9|7002.4|7000.6|0
1618582800000|2021-04-16 14:20:00|7016.5|7014.7|7014|7012.2|7021.8|7020|7012.4|7010.6|0
1618583100000|2021-04-16 14:25:00|7014.4|7012.6|7010|7008.2|7020.5|7018.7|7009.9|7008.1|0
1618583400000|2021-04-16 14:30:00|7010.2|7008.4|7001.3|6999.5|7013.4|7011.6|6999.5|6997.7|0
1618583700000|2021-04-16 14:35:00|7001.8|7000|7002.4|7000.6|7005.7|7003.9|6998.6|6996.8|0
1618584000000|2021-04-16 14:40:00|7003.4|7001.6|7011.1|7009.3|7014|7012.2|6999.3|6997.5|0
1618584300000|2021-04-16 14:45:00|7011|7009.2|7023|7021.2|7023.8|7022|7007.4|7005.6|0
1618584600000|2021-04-16 14:50:00|7022.8|7021|7023.8|7022|7024.4|7022.6|7019.9|7018.1|0
1618584900000|2021-04-16 14:55:00|7024.1|7022.3|7015.1|7013.3|7024.9|7023.1|7015.1|7013.3|0
1618585200000|2021-04-16 15:00:00|7014.9|7013.1|7007.9|7006.1|7016.7|7014.9|7005.1|7003.3|0
1618585500000|2021-04-16 15:05:00|7008.1|7006.3|7014.5|7012.7|7021.3|7019.5|7008.1|7006.3|0
1618585800000|2021-04-16 15:10:00|7014.3|7012.5|7011.1|7009.3|7021.7|7019.9|7010.9|7009.1|0
1618586100000|2021-04-16 15:15:00|7011.2|7009.4|7015.9|7014.1|7019.2|7017.4|7005.9|7004.1|0
1618586400000|2021-04-16 15:20:00|7015.8|7014|7017.8|7016|7020.2|7018.4|7014.7|7012.9|0
1618586700000|2021-04-16 15:25:00|7017.7|7015.9|7009.6|7007.8|7022.5|7020.7|7007.9|7006.1|0
1618587000000|2021-04-16 15:30:00|7009.7|7007.9|7008.2|7006.4|7013.1|7011.3|7007.8|7006|0
1618587300000|2021-04-16 15:35:00|7008.4|7006.6|7013.5|7011.7|7015.2|7013.4|7004.6|7002.8|0
1618587600000|2021-04-16 15:40:00|7013.2|7011.4|7009.6|7007.8|7013.5|7011.7|7008.2|7006.4|0
1618587900000|2021-04-16 15:45:00|7009.5|7007.7|7010.1|7008.3|7012.6|7010.8|7007.7|7005.9|0
1618588200000|2021-04-16 15:50:00|7009.9|7008.1|7012.3|7010.5|7012.5|7010.7|7007.7|7005.9|0
1618588500000|2021-04-16 15:55:00|7012.5|7010.7|7015.1|7013.3|7015.6|7013.8|7010.3|7008.5|0
1618588800000|2021-04-16 16:00:00|7015|7013.2|7016.1|7014.3|7022.6|7020.8|7015|7013.2|0
1618589100000|2021-04-16 16:05:00|7015.8|7014|7022.7|7020.9|7022.7|7020.9|7013.2|7011.4|0
1618589400000|2021-04-16 16:10:00|7022.8|7021|7027.1|7025.3|7027.7|7025.9|7020|7018.2|0
1618589700000|2021-04-16 16:15:00|7027.2|7025.4|7024.6|7022.8|7029|7027.2|7023.4|7021.6|0
1618590000000|2021-04-16 16:20:00|7024.4|7022.6|7029.9|7028.1|7031.1|7029.3|7023.3|7021.5|0
1618590300000|2021-04-16 16:25:00|7030.1|7028.3|7025|7023.2|7031|7029.2|7024.9|7023.1|0
1618590600000|2021-04-16 16:30:00|7024.7|7022.9|7026.3|7024.5|7028.8|7027|7022.6|7020.8|0
1618590900000|2021-04-16 16:35:00|7026.4|7024.6|7031.5|7029.7|7031.5|7029.7|7025.4|7023.6|0
1618591200000|2021-04-16 16:40:00|7031.8|7030|7039.4|7037.6|7039.5|7037.7|7030|7028.2|0
1618591500000|2021-04-16 16:45:00|7039.3|7037.5|7035.7|7033.9|7039.5|7037.7|7034.5|7032.7|0
1618591800000|2021-04-16 16:50:00|7035.8|7034|7025.2|7023.4|7035.8|7034|7024.2|7022.4|0
1618592100000|2021-04-16 16:55:00|7024.9|7023.1|7024.3|7022.5|7028|7026.2|7023.6|7021.8|0
1618592400000|2021-04-16 17:00:00|7024.5|7022.7|7027.4|7025.6|7028.6|7026.8|7022.2|7020.4|0
1618592700000|2021-04-16 17:05:00|7027.6|7025.8|7026.2|7024.4|7029.2|7027.4|7023.7|7021.9|0
1618593000000|2021-04-16 17:10:00|7026.3|7024.5|7018.9|7017.1|7026.9|7025.1|7018.4|7016.6|0
1618593300000|2021-04-16 17:15:00|7019.1|7017.3|7023.2|7021.4|7024.2|7022.4|7018|7016.2|0
1618593600000|2021-04-16 17:20:00|7023.3|7021.5|7017|7015.2|7024.6|7022.8|7016.3|7014.5|0
1618593900000|2021-04-16 17:25:00|7016.9|7015.1|7015.2|7013.4|7019.1|7017.3|7015.2|7013.4|0
1618594200000|2021-04-16 17:30:00|7015.4|7013.6|7013.3|7011.5|7017.6|7015.8|7013|7011.2|0
1618594500000|2021-04-16 17:35:00|7013.4|7011.6|7015.7|7013.9|7016.6|7014.8|7011|7009.2|0
1618594800000|2021-04-16 17:40:00|7015.6|7013.8|7014.5|7012.7|7016.6|7014.8|7012|7010.2|0
1618595100000|2021-04-16 17:45:00|7014.4|7012.6|7012.8|7011|7019.2|7017.4|7010.6|7008.8|0
1618595400000|2021-04-16 17:50:00|7012.7|7010.9|7008|7006.2|7013.9|7012.1|7007.6|7005.8|0
1618595700000|2021-04-16 17:55:00|7007.9|7006.1|7005|7003.2|7008.1|7006.3|7004.9|7003.1|0
1618596000000|2021-04-16 18:00:00|7005.1|7003.3|7015.4|7013.6|7016.5|7014.7|7004.6|7002.8|0
1618596300000|2021-04-16 18:05:00|7015.8|7014|7017.5|7015.7|7020.7|7018.9|7015.1|7013.3|0
1618596600000|2021-04-16 18:10:00|7017.3|7015.5|7016.1|7014.3|7019.3|7017.5|7015.6|7013.8|0
1618596900000|2021-04-16 18:15:00|7016.9|7015.1|7013|7011.2|7018.5|7016.7|7011.8|7010|0
1618597200000|2021-04-16 18:20:00|7012.7|7010.9|7015.7|7013.9|7017.1|7015.3|7009.5|7007.7|0
1618597500000|2021-04-16 18:25:00|7015.5|7013.7|7021.2|7019.4|7021.4|7019.6|7014.8|7013|0
1618597800000|2021-04-16 18:30:00|7021.3|7019.5|7023.8|7022|7024.5|7022.7|7020.6|7018.8|0
1618598100000|2021-04-16 18:35:00|7023.9|7022.1|7019|7017.2|7024.5|7022.7|7018.7|7016.9|0
1618598400000|2021-04-16 18:40:00|7019.1|7017.3|7020.2|7018.4|7022|7020.2|7017.9|7016.1|0
1618598700000|2021-04-16 18:45:00|7020.1|7018.3|7022.7|7020.9|7025.7|7023.9|7017.4|7015.6|0
1618599000000|2021-04-16 18:50:00|7022.8|7021|7024.5|7022.7|7024.7|7022.9|7021|7019.2|0
1618599300000|2021-04-16 18:55:00|7024.3|7022.5|7026.4|7024.6|7026.4|7024.6|7021.6|7019.8|0
1618599600000|2021-04-16 19:00:00|7026.3|7024.5|7023.7|7021.9|7029.9|7028.1|7023.4|7021.6|0
1618599900000|2021-04-16 19:05:00|7024.4|7022.6|7021.3|7019.5|7024.4|7022.6|7019.2|7017.4|0
1618600200000|2021-04-16 19:10:00|7021.2|7019.4|7023.1|7021.3|7023.1|7021.3|7020.1|7018.3|0
1618600500000|2021-04-16 19:15:00|7023|7021.2|7021.7|7019.9|7023|7021.2|7018.9|7017.1|0
1618600800000|2021-04-16 19:20:00|7021.8|7020|7022.9|7021.1|7022.9|7021.1|7019.1|7017.3|0
1618601100000|2021-04-16 19:25:00|7022.7|7020.9|7021.5|7019.7|7024|7022.2|7019.9|7018.1|0
1618601400000|2021-04-16 19:30:00|7021.7|7019.9|7019.5|7017.7|7024.1|7022.3|7018.6|7016.8|0
1618601700000|2021-04-16 19:35:00|7019.4|7017.6|7025|7023.2|7025|7023.2|7018.8|7017|0
1618602000000|2021-04-16 19:40:00|7025.1|7023.3|7025.4|7023.6|7027.8|7026|7022.7|7020.9|0
1618602300000|2021-04-16 19:45:00|7025.2|7023.4|7021.7|7019.9|7025.2|7023.4|7020.6|7018.8|0
1618602600000|2021-04-16 19:50:00|7028.1|7026.3|7024.7|7022.9|7028.2|7026.4|7020.3|7018.5|0
1618602900000|2021-04-16 19:55:00|7024.9|7023.1|7022.9|7021.1|7026.1|7024.3|7019.8|7018|0
1618603200000|2021-04-16 20:00:00|7023.8|7020.8|7023.6|7020.6|7025.5|7022.5|7019.6|7016.6|0
1618603500000|2021-04-16 20:05:00|7023.5|7020.5|7022.1|7019.1|7024.1|7021.1|7022.1|7019.1|0
1618603800000|2021-04-16 20:10:00|7022.2|7019.2|7020.7|7017.7|7024.3|7021.3|7019.9|7016.9|0
1618604100000|2021-04-16 20:15:00|7020.6|7017.6|7021.5|7018.5|7021.7|7018.7|7020.6|7017.6|0
1618604400000|2021-04-16 20:20:00|7021.4|7018.4|7021.3|7018.3|7021.6|7018.6|7021.1|7018.1|0
1618604700000|2021-04-16 20:25:00|7021.2|7018.2|7020.2|7017.2|7021.2|7018.2|7019|7016|0
1618605000000|2021-04-16 20:30:00|7019.2|7016.2|7020.8|7017.8|7021.3|7018.3|7019.2|7016.2|0
1618605300000|2021-04-16 20:35:00|7020.9|7017.9|7020.5|7017.5|7021.3|7018.3|7020.3|7017.3|0
1618605600000|2021-04-16 20:40:00|7020.6|7017.6|7020.5|7017.5|7021.2|7018.2|7020.5|7017.5|0
1618605900000|2021-04-16 20:45:00|7020.8|7017.8|7020.9|7017.9|7021.4|7018.4|7020.8|7017.8|0
1618606200000|2021-04-16 20:50:00|7020.8|7017.8|7022|7019|7022.3|7019.3|7020.8|7017.8|0
1618606500000|2021-04-16 20:55:00|7021.9|7018.9|7021.8|7018.8|7022.2|7019.2|7021.5|7018.5|0
1618783200000|2021-04-18 22:00:00|7011.2|7006.2|7005.2|7000.2|7011.2|7006.2|7003|6998|0
1618783500000|2021-04-18 22:05:00|7005.3|7000.3|7002.9|6997.9|7005.3|7000.3|7000.1|6995.1|0
1618783800000|2021-04-18 22:10:00|7002.8|6997.8|7001.7|6996.7|7002.9|6997.9|7000.2|6995.2|0
1618784100000|2021-04-18 22:15:00|7001.8|6996.8|7001.4|6996.4|7002.3|6997.3|7000.6|6995.6|0
1618784400000|2021-04-18 22:20:00|7001.5|6996.5|7004.7|6999.7|7004.7|6999.7|7001.5|6996.5|0
1618784700000|2021-04-18 22:25:00|7004.6|6999.6|7006.2|7001.2|7006.8|7001.8|7004.6|6999.6|0
1618785000000|2021-04-18 22:30:00|7006.3|7001.3|7006|7001|7007.3|7002.3|7006|7001|0
1618785300000|2021-04-18 22:35:00|7005.7|7000.7|7007.6|7002.6|7007.7|7002.7|7005.7|7000.7|0
1618785600000|2021-04-18 22:40:00|7007.5|7002.5|7006.3|7001.3|7007.6|7002.6|7005.3|7000.3|0
1618785900000|2021-04-18 22:45:00|7006.4|7001.4|7005.7|7000.7|7006.4|7001.4|7005.7|7000.7|0
1618786200000|2021-04-18 22:50:00|7005.8|7000.8|7006.3|7001.3|7006.3|7001.3|7005.8|7000.8|0
1618786500000|2021-04-18 22:55:00|7006.4|7001.4|7005.4|7000.4|7006.5|7001.5|7005.4|7000.4|0
1618786800000|2021-04-18 23:00:00|7005.5|7000.5|7007.3|7002.3|7007.9|7002.9|7004.6|6999.6|0
1618787100000|2021-04-18 23:05:00|7007.7|7002.7|7011.1|7006.1|7011.6|7006.6|7007.6|7002.6|0
1618787400000|2021-04-18 23:10:00|7011|7006|7010.1|7005.1|7011.3|7006.3|7010.1|7005.1|0
1618787700000|2021-04-18 23:15:00|7010.2|7005.2|7009.9|7004.9|7010.7|7005.7|7009|7004|0
1618788000000|2021-04-18 23:20:00|7010.2|7005.2|7010.9|7005.9|7011.4|7006.4|7010.1|7005.1|0
1618788300000|2021-04-18 23:25:00|7011.1|7006.1|7009.5|7004.5|7011.1|7006.1|7009.2|7004.2|0
1618788600000|2021-04-18 23:30:00|7009.6|7004.6|7010.1|7005.1|7011.1|7006.1|7008.4|7003.4|0
1618788900000|2021-04-18 23:35:00|7010|7005|7009.8|7004.8|7010.4|7005.4|7009.5|7004.5|0
1618789200000|2021-04-18 23:40:00|7009.7|7004.7|7007.4|7002.4|7009.9|7004.9|7006.8|7001.8|0
1618789500000|2021-04-18 23:45:00|7007.5|7002.5|7006.6|7001.6|7009|7004|7006.1|7001.1|0
1618789800000|2021-04-18 23:50:00|7006.7|7001.7|7004.8|6999.8|7007.8|7002.8|7004.4|6999.4|0
1618790100000|2021-04-18 23:55:00|7004.7|6999.7|7003.8|6998.8|7005.1|7000.1|7002.5|6997.5|0
1618790400000|2021-04-19 00:00:00|7004.2|6999.2|7004.1|6999.1|7005.5|7000.5|7000.9|6995.9|0
1618790700000|2021-04-19 00:05:00|7004.2|6999.2|7001.2|6996.2|7004.2|6999.2|6997.2|6992.2|0
1618791000000|2021-04-19 00:10:00|7001.4|6996.4|7003.7|6998.7|7004.6|6999.6|7001.3|6996.3|0
1618791300000|2021-04-19 00:15:00|7003.6|6998.6|7004.4|6999.4|7005.2|7000.2|7002.5|6997.5|0
1618791600000|2021-04-19 00:20:00|7004.5|6999.5|7001.7|6996.7|7005.3|7000.3|7001.6|6996.6|0
1618791900000|2021-04-19 00:25:00|7001.9|6996.9|7005.1|7000.1|7005.8|7000.8|7001.9|6996.9|0
1618792200000|2021-04-19 00:30:00|7005.2|7000.2|7007.1|7002.1|7007.9|7002.9|7003.6|6998.6|0
1618792500000|2021-04-19 00:35:00|7007|7002|7008.5|7003.5|7009.5|7004.5|7005.9|7000.9|0
1618792800000|2021-04-19 00:40:00|7008.8|7003.8|7007.5|7002.5|7009.7|7004.7|7007.2|7002.2|0
1618793100000|2021-04-19 00:45:00|7007.6|7002.6|7008.4|7003.4|7009.9|7004.9|7007.1|7002.1|0
1618793400000|2021-04-19 00:50:00|7008.5|7003.5|7011.7|7006.7|7012.4|7007.4|7008.2|7003.2|0
1618793700000|2021-04-19 00:55:00|7011.6|7006.6|7010.5|7005.5|7011.9|7006.9|7009.6|7004.6|0
1618794000000|2021-04-19 01:00:00|7010.8|7005.8|7010.4|7005.4|7014.1|7009.1|7009.8|7004.8|0
1618794300000|2021-04-19 01:05:00|7010.5|7005.5|7010.2|7005.2|7011.7|7006.7|7009.9|7004.9|0
1618794600000|2021-04-19 01:10:00|7010.1|7005.1|7010.3|7005.3|7010.9|7005.9|7008.1|7003.1|0
1618794900000|2021-04-19 01:15:00|7010.2|7005.2|7008.7|7003.7|7011.7|7006.7|7007.8|7002.8|0
1618795200000|2021-04-19 01:20:00|7008.8|7003.8|7007.2|7002.2|7009.2|7004.2|7006.5|7001.5|0
1618795500000|2021-04-19 01:25:00|7007.3|7002.3|7007.5|7002.5|7008.1|7003.1|7006.2|7001.2|0
1618795800000|2021-04-19 01:30:00|7007.6|7002.6|7005.1|7000.1|7007.7|7002.7|7002.6|6997.6|0
1618796100000|2021-04-19 01:35:00|7005.2|7000.2|7007.5|7002.5|7007.8|7002.8|7004|6999|0
1618796400000|2021-04-19 01:40:00|7007.6|7002.6|7013.7|7008.7|7014.1|7009.1|7006.8|7001.8|0
1618796700000|2021-04-19 01:45:00|7013.8|7008.8|7015.5|7010.5|7016.1|7011.1|7012.5|7007.5|0
1618797000000|2021-04-19 01:50:00|7016|7011|7016.4|7011.4|7018.4|7013.4|7015.6|7010.6|0
1618797300000|2021-04-19 01:55:00|7016.3|7011.3|7015.1|7010.1|7016.6|7011.6|7014.6|7009.6|0
1618797600000|2021-04-19 02:00:00|7015|7010|7018.1|7013.1|7019.7|7014.7|7013.8|7008.8|0
1618797900000|2021-04-19 02:05:00|7018|7013|7019.4|7014.4|7020.1|7015.1|7017.4|7012.4|0
1618798200000|2021-04-19 02:10:00|7019.5|7014.5|7024.5|7019.5|7024.8|7019.8|7019.1|7014.1|0
1618798500000|2021-04-19 02:15:00|7024.3|7019.3|7024.4|7019.4|7025.4|7020.4|7022.8|7017.8|0
1618798800000|2021-04-19 02:20:00|7024.3|7019.3|7026.7|7021.7|7027.2|7022.2|7024.3|7019.3|0
1618799100000|2021-04-19 02:25:00|7026.8|7021.8|7025.7|7020.7|7027.1|7022.1|7025.1|7020.1|0
1618799400000|2021-04-19 02:30:00|7025.9|7020.9|7025.3|7020.3|7026.6|7021.6|7024.8|7019.8|0
1618799700000|2021-04-19 02:35:00|7025.4|7020.4|7025.2|7020.2|7025.9|7020.9|7024.6|7019.6|0
1618800000000|2021-04-19 02:40:00|7025.4|7020.4|7025.6|7020.6|7026.7|7021.7|7025.1|7020.1|0
1618800300000|2021-04-19 02:45:00|7025.5|7020.5|7027.6|7022.6|7028.1|7023.1|7024.9|7019.9|0
1618800600000|2021-04-19 02:50:00|7027.7|7022.7|7028.3|7023.3|7028.6|7023.6|7027.3|7022.3|0
1618800900000|2021-04-19 02:55:00|7028.4|7023.4|7027.8|7022.8|7028.7|7023.7|7025.7|7020.7|0
1618801200000|2021-04-19 03:00:00|7027.9|7022.9|7027.6|7022.6|7028.6|7023.6|7027|7022|0
1618801500000|2021-04-19 03:05:00|7027.4|7022.4|7026.7|7021.7|7028.1|7023.1|7026.5|7021.5|0
1618801800000|2021-04-19 03:10:00|7026.8|7021.8|7032.7|7027.7|7033.4|7028.4|7026.2|7021.2|0
1618802100000|2021-04-19 03:15:00|7032.9|7027.9|7035.6|7030.6|7036.4|7031.4|7032.7|7027.7|0
1618802400000|2021-04-19 03:20:00|7035.5|7030.5|7035.6|7030.6|7036.2|7031.2|7034.8|7029.8|0
1618802700000|2021-04-19 03:25:00|7035.5|7030.5|7033.9|7028.9|7036|7031|7033.9|7028.9|0
1618803000000|2021-04-19 03:30:00|7034|7029|7033.9|7028.9|7034.3|7029.3|7032.9|7027.9|0
1618803300000|2021-04-19 03:35:00|7034|7029|7034.6|7029.6|7035.6|7030.6|7033.7|7028.7|0
1618803600000|2021-04-19 03:40:00|7034.5|7029.5|7033.7|7028.7|7034.8|7029.8|7033|7028|0
1618803900000|2021-04-19 03:45:00|7033.5|7028.5|7032.9|7027.9|7033.9|7028.9|7032|7027|0
1618804200000|2021-04-19 03:50:00|7032.8|7027.8|7032.4|7027.4|7032.8|7027.8|7031.3|7026.3|0
1618804500000|2021-04-19 03:55:00|7032.3|7027.3|7031.4|7026.4|7033.3|7028.3|7031.2|7026.2|0
1618804800000|2021-04-19 04:00:00|7031.5|7026.5|7031.3|7026.3|7031.9|7026.9|7029.9|7024.9|0
1618805100000|2021-04-19 04:05:00|7031.4|7026.4|7033.2|7028.2|7033.8|7028.8|7031|7026|0
1618805400000|2021-04-19 04:10:00|7033.3|7028.3|7032.5|7027.5|7033.4|7028.4|7031.8|7026.8|0
1618805700000|2021-04-19 04:15:00|7032.4|7027.4|7032.6|7027.6|7033|7028|7032.1|7027.1|0
1618806000000|2021-04-19 04:20:00|7032.5|7027.5|7031.4|7026.4|7032.5|7027.5|7031.2|7026.2|0
1618806300000|2021-04-19 04:25:00|7031.5|7026.5|7032.6|7027.6|7033.8|7028.8|7031.3|7026.3|0
1618806600000|2021-04-19 04:30:00|7032.7|7027.7|7034.4|7029.4|7034.6|7029.6|7032.5|7027.5|0
1618806900000|2021-04-19 04:35:00|7034.5|7029.5|7032.4|7027.4|7034.5|7029.5|7032.4|7027.4|0
1618807200000|2021-04-19 04:40:00|7032.5|7027.5|7032.9|7027.9|7033.3|7028.3|7031.7|7026.7|0
1618807500000|2021-04-19 04:45:00|7032.8|7027.8|7033|7028|7033.6|7028.6|7032.5|7027.5|0
1618807800000|2021-04-19 04:50:00|7032.9|7027.9|7032.7|7027.7|7033.3|7028.3|7032.4|7027.4|0
1618808100000|2021-04-19 04:55:00|7032.6|7027.6|7031.2|7026.2|7033|7028|7031|7026|0
1618808400000|2021-04-19 05:00:00|7031.3|7026.3|7033.7|7028.7|7034|7029|7030.7|7025.7|0
1618808700000|2021-04-19 05:05:00|7033.8|7028.8|7030|7025|7033.9|7028.9|7029.6|7024.6|0
1618809000000|2021-04-19 05:10:00|7029.9|7024.9|7029.9|7024.9|7030.5|7025.5|7028.4|7023.4|0
1618809300000|2021-04-19 05:15:00|7029.7|7024.7|7028.5|7023.5|7030.1|7025.1|7028.4|7023.4|0
1618809600000|2021-04-19 05:20:00|7028.6|7023.6|7029|7024|7029.6|7024.6|7028.5|7023.5|0
1618809900000|2021-04-19 05:25:00|7028.9|7023.9|7030|7025|7030.2|7025.2|7028.2|7023.2|0
1618810200000|2021-04-19 05:30:00|7030.1|7025.1|7029.5|7024.5|7031.4|7026.4|7029.5|7024.5|0
1618810500000|2021-04-19 05:35:00|7029.4|7024.4|7031.2|7026.2|7031.2|7026.2|7029|7024|0
1618810800000|2021-04-19 05:40:00|7031.1|7026.1|7030.8|7025.8|7032|7027|7030.5|7025.5|0
1618811100000|2021-04-19 05:45:00|7030.7|7025.7|7030.8|7025.8|7031.2|7026.2|7029.6|7024.6|0
1618811400000|2021-04-19 05:50:00|7030.7|7025.7|7031.8|7026.8|7031.8|7026.8|7030.7|7025.7|0
1618811700000|2021-04-19 05:55:00|7032|7027|7031.8|7026.8|7032.3|7027.3|7030.1|7025.1|0
1618812000000|2021-04-19 06:00:00|7031.9|7026.9|7029.5|7024.5|7031.9|7026.9|7028.4|7023.4|0
1618812300000|2021-04-19 06:05:00|7029.4|7024.4|7025.2|7020.2|7029.4|7024.4|7024.6|7019.6|0
1618812600000|2021-04-19 06:10:00|7024.9|7019.9|7025.1|7020.1|7025.7|7020.7|7023.4|7018.4|0
1618812900000|2021-04-19 06:15:00|7025|7020|7027.4|7022.4|7028.2|7023.2|7024.9|7019.9|0
1618813200000|2021-04-19 06:20:00|7027.6|7022.6|7026.9|7021.9|7027.6|7022.6|7025.5|7020.5|0
1618813500000|2021-04-19 06:25:00|7027|7022|7029.2|7024.2|7030.3|7025.3|7025.7|7020.7|0
1618813800000|2021-04-19 06:30:00|7029.3|7024.3|7028.6|7023.6|7030.4|7025.4|7027.9|7022.9|0
1618814100000|2021-04-19 06:35:00|7028.5|7023.5|7027.2|7022.2|7028.7|7023.7|7025|7020|0
1618814400000|2021-04-19 06:40:00|7027.1|7022.1|7026|7021|7027.5|7022.5|7025|7020|0
1618814700000|2021-04-19 06:45:00|7025.9|7020.9|7026.6|7021.6|7027.5|7022.5|7025.1|7020.1|0
1618815000000|2021-04-19 06:50:00|7026.7|7021.7|7026|7021|7027|7022|7025.5|7020.5|0
1618815300000|2021-04-19 06:55:00|7026.1|7021.1|7028.7|7023.7|7028.7|7023.7|7025|7020|0
1618815600000|2021-04-19 07:00:00|7028.4|7023.4|7029.1|7024.1|7030|7025|7027.2|7022.2|0
1618815900000|2021-04-19 07:05:00|7029.2|7024.2|7027.4|7022.4|7029.6|7024.6|7027.3|7022.3|0
1618816200000|2021-04-19 07:10:00|7027.5|7022.5|7029.7|7024.7|7030.1|7025.1|7027.4|7022.4|0
1618816500000|2021-04-19 07:15:00|7029.9|7024.9|7031.1|7026.1|7031.3|7026.3|7029.5|7024.5|0
1618816800000|2021-04-19 07:20:00|7031.2|7026.2|7029.7|7024.7|7032.2|7027.2|7028.7|7023.7|0
1618817100000|2021-04-19 07:25:00|7029.8|7024.8|7028.7|7023.7|7030.6|7025.6|7028|7023|0
1618817400000|2021-04-19 07:30:00|7028.8|7023.8|7031|7026|7032.1|7027.1|7028.6|7023.6|0
1618817700000|2021-04-19 07:35:00|7031.1|7026.1|7031.2|7026.2|7031.4|7026.4|7029.4|7024.4|0
1618818000000|2021-04-19 07:40:00|7031.1|7026.1|7031.5|7026.5|7031.9|7026.9|7030.4|7025.4|0
1618818300000|2021-04-19 07:45:00|7031.6|7026.6|7032.9|7027.9|7034.3|7029.3|7030|7025|0
1618818600000|2021-04-19 07:50:00|7033|7028|7032.4|7027.4|7034.9|7029.9|7031.5|7026.5|0
1618818900000|2021-04-19 07:55:00|7032.5|7027.5|7032.2|7027.2|7033.3|7028.3|7031.2|7026.2|0
1618819200000|2021-04-19 08:00:00|7032.3|7027.3|7033.4|7028.4|7033.5|7028.5|7032.3|7027.3|0
1618819500000|2021-04-19 08:05:00|7032.7|7029.7|7033.8|7030.8|7036.8|7033.8|7026.5|7023.5|0
1618819800000|2021-04-19 08:10:00|7033.7|7030.7|7029.4|7026.4|7033.7|7030.7|7028|7025|0
1618820100000|2021-04-19 08:15:00|7029.3|7026.3|7027.8|7024.8|7029.4|7026.4|7022.6|7019.6|0
1618820400000|2021-04-19 08:20:00|7026.9|7023.9|7033.1|7030.1|7033.1|7030.1|7026.4|7023.4|0
1618820700000|2021-04-19 08:25:00|7030.8|7027.8|7032|7029|7032|7029|7028.6|7025.6|0
1618821000000|2021-04-19 08:30:00|7032.2|7029.2|7028.2|7025.2|7032.2|7029.2|7027.4|7024.4|0
1618821300000|2021-04-19 08:35:00|7028.7|7025.7|7030.5|7027.5|7034.5|7031.5|7028.2|7025.2|0
1618821600000|2021-04-19 08:40:00|7030|7027|7029.7|7026.7|7033.1|7030.1|7027.8|7024.8|0
1618821900000|2021-04-19 08:45:00|7029.8|7026.8|7029.5|7026.5|7032|7029|7028.7|7025.7|0
1618822200000|2021-04-19 08:50:00|7029.6|7026.6|7028.1|7025.1|7032.2|7029.2|7027.2|7024.2|0
1618822500000|2021-04-19 08:55:00|7029.8|7026.8|7027.4|7024.4|7030.5|7027.5|7026.4|7023.4|0
1618822800000|2021-04-19 09:00:00|7027.9|7024.9|7031.4|7028.4|7033.1|7030.1|7026.8|7023.8|0
1618823100000|2021-04-19 09:05:00|7031.6|7028.6|7027.4|7024.4|7031.7|7028.7|7025.3|7022.3|0
1618823400000|2021-04-19 09:10:00|7028|7025|7025.4|7022.4|7029.4|7026.4|7024.1|7021.1|0
1618823700000|2021-04-19 09:15:00|7024.1|7021.1|7023.7|7020.7|7027.1|7024.1|7021.3|7018.3|0
1618824000000|2021-04-19 09:20:00|7023.9|7020.9|7026|7023|7026|7023|7023.1|7020.1|0
1618824300000|2021-04-19 09:25:00|7025.9|7022.9|7024.1|7021.1|7027|7024|7023.9|7020.9|0
1618824600000|2021-04-19 09:30:00|7024.7|7021.7|7022.6|7019.6|7025.7|7022.7|7019|7016|0
1618824900000|2021-04-19 09:35:00|7022.4|7019.4|7019|7016|7023.4|7020.4|7018.7|7015.7|0
1618825200000|2021-04-19 09:40:00|7019.6|7016.6|7018.2|7015.2|7020.7|7017.7|7017.9|7014.9|0
1618825500000|2021-04-19 09:45:00|7017.9|7014.9|7020.3|7017.3|7020.7|7017.7|7017.9|7014.9|0
1618825800000|2021-04-19 09:50:00|7020.6|7017.6|7021.9|7018.9|7022|7019|7014.8|7011.8|0
1618826100000|2021-04-19 09:55:00|7021.8|7018.8|7021.3|7018.3|7022.8|7019.8|7020.2|7017.2|0
1618826400000|2021-04-19 10:00:00|7021.2|7018.2|7019.8|7016.8|7021.7|7018.7|7019.8|7016.8|0
1618826700000|2021-04-19 10:05:00|7020|7017|7019.7|7016.7|7021.5|7018.5|7018.8|7015.8|0
1618827000000|2021-04-19 10:10:00|7019.8|7016.8|7021.6|7018.6|7022|7019|7019|7016|0
1618827300000|2021-04-19 10:15:00|7021.4|7018.4|7022.2|7019.2|7022.4|7019.4|7018.3|7015.3|0
1618827600000|2021-04-19 10:20:00|7022.3|7019.3|7022.2|7019.2|7023.1|7020.1|7022.2|7019.2|0
1618827900000|2021-04-19 10:25:00|7021.8|7018.8|7022.1|7019.1|7024.2|7021.2|7020.1|7017.1|0
1618828200000|2021-04-19 10:30:00|7022|7019|7023.1|7020.1|7023.3|7020.3|7019.7|7016.7|0
1618828500000|2021-04-19 10:35:00|7023|7020|7019.1|7016.1|7023.1|7020.1|7018.4|7015.4|0
1618828800000|2021-04-19 10:40:00|7018.8|7015.8|7004.3|7001.3|7019.3|7016.3|7003.4|7000.4|0
1618829100000|2021-04-19 10:45:00|7004.9|7001.9|7004.1|7001.1|7006.1|7003.1|7000.6|6997.6|0
1618829400000|2021-04-19 10:50:00|7004.2|7001.2|7005.1|7002.1|7006.1|7003.1|6999.9|6996.9|0
1618829700000|2021-04-19 10:55:00|7005.2|7002.2|7005.1|7002.1|7005.7|7002.7|7003.6|7000.6|0
1618830000000|2021-04-19 11:00:00|7009.7|7006.7|7008.1|7005.1|7010.9|7007.9|7006.7|7003.7|0
1618830300000|2021-04-19 11:05:00|7008|7005|7009.1|7006.1|7009.9|7006.9|7007.6|7004.6|0
1618830600000|2021-04-19 11:10:00|7008.8|7005.8|7008.1|7005.1|7009.3|7006.3|7006.6|7003.6|0
1618830900000|2021-04-19 11:15:00|7007.6|7004.6|7008.1|7005.1|7008.4|7005.4|7005.4|7002.4|0
1618831200000|2021-04-19 11:20:00|7008|7005|7007.4|7004.4|7008.4|7005.4|7007.4|7004.4|0
1618831500000|2021-04-19 11:25:00|7007.3|7004.3|7002.7|6999.7|7007.4|7004.4|7002.1|6999.1|0
1618831800000|2021-04-19 11:30:00|7002.4|6999.4|7000.9|6997.9|7002.7|6999.7|6999.5|6996.5|0
1618832100000|2021-04-19 11:35:00|7000.7|6997.7|7001.9|6998.9|7002.8|6999.8|7000.5|6997.5|0
1618832400000|2021-04-19 11:40:00|7001.8|6998.8|7000.5|6997.5|7001.9|6998.9|7000.4|6997.4|0
1618832700000|2021-04-19 11:45:00|7000.7|6997.7|6997.5|6994.5|7001.4|6998.4|6997.1|6994.1|0
1618833000000|2021-04-19 11:50:00|6997.7|6994.7|6994.3|6991.3|6998.6|6995.6|6993.9|6990.9|0
1618833300000|2021-04-19 11:55:00|6993.7|6990.7|6993.7|6990.7|6994|6991|6991|6988|0
1618833600000|2021-04-19 12:00:00|6993.8|6990.8|6986.1|6983.1|6994.5|6991.5|6986|6983|0
1618833900000|2021-04-19 12:05:00|6986.6|6983.6|6971.7|6968.7|6986.8|6983.8|6967.2|6964.2|0
1618834200000|2021-04-19 12:10:00|6971.4|6968.4|6966.9|6963.9|6973.3|6970.3|6965.2|6962.2|0
1618834500000|2021-04-19 12:15:00|6966.8|6963.8|6968.9|6965.9|6969.2|6966.2|6965.3|6962.3|0
1618834800000|2021-04-19 12:20:00|6968.8|6965.8|6969.2|6966.2|6969.6|6966.6|6967.7|6964.7|0
1618835100000|2021-04-19 12:25:00|6969.3|6966.3|6972.6|6969.6|6972.6|6969.6|6969.2|6966.2|0
1618835400000|2021-04-19 12:30:00|6972.7|6969.7|6973.5|6970.5|6973.7|6970.7|6971.8|6968.8|0
1618835700000|2021-04-19 12:35:00|6974|6971|6971|6968|6974|6971|6970.8|6967.8|0
1618836000000|2021-04-19 12:40:00|6970.9|6967.9|6970.4|6967.4|6971.2|6968.2|6969.6|6966.6|0
1618836300000|2021-04-19 12:45:00|6971.2|6968.2|6970.5|6967.5|6971.2|6968.2|6967.9|6964.9|0
1618836600000|2021-04-19 12:50:00|6970.6|6967.6|6975.5|6972.5|6977|6974|6970.5|6967.5|0
1618836900000|2021-04-19 12:55:00|6975.6|6972.6|6977.9|6974.9|6978.6|6975.6|6974.4|6971.4|0
1618837200000|2021-04-19 13:00:00|6977.8|6974.8|6974.8|6971.8|6979.3|6976.3|6974.8|6971.8|0
1618837500000|2021-04-19 13:05:00|6974.7|6971.7|6975.4|6972.4|6977|6974|6974.5|6971.5|0
1618837800000|2021-04-19 13:10:00|6975.3|6972.3|6966.9|6963.9|6975.5|6972.5|6966.1|6963.1|0
1618838100000|2021-04-19 13:15:00|6967.1|6964.1|6965.3|6962.3|6967.3|6964.3|6963.5|6960.5|0
1618838400000|2021-04-19 13:20:00|6965.4|6962.4|6968.2|6965.2|6968.4|6965.4|6965.2|6962.2|0
1618838700000|2021-04-19 13:25:00|6968.4|6965.4|6975.2|6972.2|6977|6974|6967.7|6964.7|0
1618839000000|2021-04-19 13:30:00|6974.1|6971.1|6997.9|6996.1|7008.7|7006.9|6966.3|6964.5|0
1618839300000|2021-04-19 13:35:00|6998|6996.2|7006.1|7004.3|7017.3|7015.5|6998|6996.2|0
1618839600000|2021-04-19 13:40:00|7005.8|7004|7006.6|7004.8|7011.6|7009.8|6997.4|6995.6|0
1618839900000|2021-04-19 13:45:00|7007.6|7005.8|6992.9|6991.1|7012.2|7010.4|6987.3|6985.5|0
1618840200000|2021-04-19 13:50:00|6992.4|6990.6|7000|6998.2|7001.7|6999.9|6987.8|6986|0
1618840500000|2021-04-19 13:55:00|7000.3|6998.5|6992.4|6990.6|7005|7003.2|6986.7|6984.9|0
1618840800000|2021-04-19 14:00:00|6992.8|6991|6955.7|6953.9|6993.4|6991.6|6952.6|6950.8|0
1618841100000|2021-04-19 14:05:00|6955.6|6953.8|6944.8|6943|6961.9|6960.1|6932.8|6931|0
1618841400000|2021-04-19 14:10:00|6944.7|6942.9|6939.2|6937.4|6950.3|6948.5|6929.6|6927.8|0
1618841700000|2021-04-19 14:15:00|6938.8|6937|6937.5|6935.7|6943|6941.2|6926.6|6924.8|0
1618842000000|2021-04-19 14:20:00|6937.7|6935.9|6948.5|6946.7|6948.5|6946.7|6932.8|6931|0
1618842300000|2021-04-19 14:25:00|6948.6|6946.8|6948.2|6946.4|6953.3|6951.5|6941.7|6939.9|0
1618842600000|2021-04-19 14:30:00|6948.3|6946.5|6948.7|6946.9|6955.5|6953.7|6946.1|6944.3|0
1618842900000|2021-04-19 14:35:00|6949.5|6947.7|6939|6937.2|6952|6950.2|6937.8|6936|0
1618843200000|2021-04-19 14:40:00|6939.1|6937.3|6923.9|6922.1|6943.5|6941.7|6923|6921.2|0
1618843500000|2021-04-19 14:45:00|6923.8|6922|6909|6907.2|6923.8|6922|6896.6|6894.8|0
1618843800000|2021-04-19 14:50:00|6909.2|6907.4|6929.6|6927.8|6932.5|6930.7|6908.6|6906.8|0
1618844100000|2021-04-19 14:55:00|6929.5|6927.7|6939.4|6937.6|6940.4|6938.6|6929.4|6927.6|0
1618844400000|2021-04-19 15:00:00|6939.3|6937.5|6932.2|6930.4|6944.1|6942.3|6930.8|6929|0
1618844700000|2021-04-19 15:05:00|6932.3|6930.5|6945.8|6944|6948|6946.2|6925.9|6924.1|0
1618845000000|2021-04-19 15:10:00|6946|6944.2|6951|6949.2|6951|6949.2|6938.2|6936.4|0
1618845300000|2021-04-19 15:15:00|6951.4|6949.6|6952.1|6950.3|6956.5|6954.7|6943.1|6941.3|0
1618845600000|2021-04-19 15:20:00|6952.2|6950.4|6938.5|6936.7|6954.9|6953.1|6937.5|6935.7|0
1618845900000|2021-04-19 15:25:00|6938|6936.2|6945.1|6943.3|6950.6|6948.8|6935.4|6933.6|0
1618846200000|2021-04-19 15:30:00|6945|6943.2|6923.2|6921.4|6946.1|6944.3|6922.7|6920.9|0
1618846500000|2021-04-19 15:35:00|6922.7|6920.9|6922.3|6920.5|6924.4|6922.6|6916.2|6914.4|0
1618846800000|2021-04-19 15:40:00|6922.4|6920.6|6912.1|6910.3|6930.4|6928.6|6912|6910.2|0
1618847100000|2021-04-19 15:45:00|6912.4|6910.6|6911.2|6909.4|6917.6|6915.8|6905.2|6903.4|0
1618847400000|2021-04-19 15:50:00|6911.6|6909.8|6923.4|6921.6|6926.8|6925|6911.6|6909.8|0
1618847700000|2021-04-19 15:55:00|6923.7|6921.9|6913.5|6911.7|6924.4|6922.6|6908.9|6907.1|0
1618848000000|2021-04-19 16:00:00|6913.6|6911.8|6897.7|6895.9|6914|6912.2|6897|6895.2|0
1618848300000|2021-04-19 16:05:00|6897.8|6896|6909.6|6907.8|6911.2|6909.4|6891.7|6889.9|0
1618848600000|2021-04-19 16:10:00|6910.5|6908.7|6910.1|6908.3|6914.6|6912.8|6905.1|6903.3|0
1618848900000|2021-04-19 16:15:00|6910|6908.2|6914.5|6912.7|6917.7|6915.9|6910|6908.2|0
1618849200000|2021-04-19 16:20:00|6915.3|6913.5|6913.4|6911.6|6921.3|6919.5|6911.7|6909.9|0
1618849500000|2021-04-19 16:25:00|6912.6|6910.8|6898|6896.2|6912.9|6911.1|6892.7|6890.9|0
1618849800000|2021-04-19 16:30:00|6898.1|6896.3|6889|6887.2|6900.9|6899.1|6885.8|6884|0
1618850100000|2021-04-19 16:35:00|6888.6|6886.8|6888.1|6886.3|6894.9|6893.1|6887.9|6886.1|0
1618850400000|2021-04-19 16:40:00|6888|6886.2|6880.1|6878.3|6888.9|6887.1|6877.4|6875.6|0
1618850700000|2021-04-19 16:45:00|6880.2|6878.4|6888.1|6886.3|6889.6|6887.8|6873.6|6871.8|0
1618851000000|2021-04-19 16:50:00|6888.2|6886.4|6890.3|6888.5|6896.4|6894.6|6886.6|6884.8|0
1618851300000|2021-04-19 16:55:00|6890.6|6888.8|6897.2|6895.4|6898.5|6896.7|6885.9|6884.1|0
1618851600000|2021-04-19 17:00:00|6897|6895.2|6903.2|6901.4|6905.3|6903.5|6892.3|6890.5|0
1618851900000|2021-04-19 17:05:00|6903.3|6901.5|6902.4|6900.6|6906.1|6904.3|6899|6897.2|0
1618852200000|2021-04-19 17:10:00|6902.7|6900.9|6914.5|6912.7|6917|6915.2|6902.6|6900.8|0
1618852500000|2021-04-19 17:15:00|6915|6913.2|6912.1|6910.3|6918.6|6916.8|6910|6908.2|0
1618852800000|2021-04-19 17:20:00|6912.2|6910.4|6911.2|6909.4|6915.7|6913.9|6908.2|6906.4|0
1618853100000|2021-04-19 17:25:00|6911.3|6909.5|6907|6905.2|6914.6|6912.8|6904.7|6902.9|0
1618853400000|2021-04-19 17:30:00|6908.3|6906.5|6913.6|6911.8|6914.4|6912.6|6905|6903.2|0
1618853700000|2021-04-19 17:35:00|6913.1|6911.3|6926.4|6924.6|6927.6|6925.8|6913.1|6911.3|0
1618854000000|2021-04-19 17:40:00|6926.2|6924.4|6921.6|6919.8|6927.9|6926.1|6920.5|6918.7|0
1618854300000|2021-04-19 17:45:00|6921.8|6920|6923.2|6921.4|6926.4|6924.6|6919.6|6917.8|0
1618854600000|2021-04-19 17:50:00|6922.8|6921|6917.5|6915.7|6925.8|6924|6915|6913.2|0
1618854900000|2021-04-19 17:55:00|6917.6|6915.8|6918.4|6916.6|6924.1|6922.3|6913.3|6911.5|0
1618855200000|2021-04-19 18:00:00|6918|6916.2|6918.4|6916.6|6924.6|6922.8|6915.4|6913.6|0
1618855500000|2021-04-19 18:05:00|6918.9|6917.1|6908.6|6906.8|6922.6|6920.8|6906.8|6905|0
1618855800000|2021-04-19 18:10:00|6908.9|6907.1|6912.4|6910.6|6915.4|6913.6|6908.9|6907.1|0
1618856100000|2021-04-19 18:15:00|6912.6|6910.8|6914.4|6912.6|6918.6|6916.8|6911.1|6909.3|0
1618856400000|2021-04-19 18:20:00|6914.5|6912.7|6922.6|6920.8|6924|6922.2|6908.5|6906.7|0
1618856700000|2021-04-19 18:25:00|6922.5|6920.7|6920.2|6918.4|6923.9|6922.1|6919.5|6917.7|0
1618857000000|2021-04-19 18:30:00|6920.3|6918.5|6916.8|6915|6923.8|6922|6915|6913.2|0
1618857300000|2021-04-19 18:35:00|6917.3|6915.5|6903|6901.2|6917.3|6915.5|6901.3|6899.5|0
1618857600000|2021-04-19 18:40:00|6902.8|6901|6908.7|6906.9|6914.7|6912.9|6901.9|6900.1|0
1618857900000|2021-04-19 18:45:00|6908.9|6907.1|6914.6|6912.8|6918.6|6916.8|6907.5|6905.7|0
1618858200000|2021-04-19 18:50:00|6914.5|6912.7|6915.4|6913.6|6916.4|6914.6|6910|6908.2|0
1618858500000|2021-04-19 18:55:00|6916.1|6914.3|6918.6|6916.8|6920.9|6919.1|6915.3|6913.5|0
1618858800000|2021-04-19 19:00:00|6918.5|6916.7|6915.6|6913.8|6918.9|6917.1|6909.7|6907.9|0
1618859100000|2021-04-19 19:05:00|6915.7|6913.9|6913.3|6911.5|6922.1|6920.3|6912.9|6911.1|0
1618859400000|2021-04-19 19:10:00|6913.5|6911.7|6909.7|6907.9|6918|6916.2|6908.3|6906.5|0
1618859700000|2021-04-19 19:15:00|6910.3|6908.5|6909.9|6908.1|6913.5|6911.7|6906.8|6905|0
1618860000000|2021-04-19 19:20:00|6909.6|6907.8|6909.1|6907.3|6913.4|6911.6|6904.1|6902.3|0
1618860300000|2021-04-19 19:25:00|6908.9|6907.1|6912.4|6910.6|6913.5|6911.7|6907.5|6905.7|0
1618860600000|2021-04-19 19:30:00|6912.5|6910.7|6912.2|6910.4|6917.1|6915.3|6906.7|6904.9|0
1618860900000|2021-04-19 19:35:00|6912|6910.2|6914.5|6912.7|6914.6|6912.8|6909.7|6907.9|0
1618861200000|2021-04-19 19:40:00|6914.3|6912.5|6921.2|6919.4|6923.4|6921.6|6913.9|6912.1|0
1618861500000|2021-04-19 19:45:00|6921.7|6919.9|6914|6912.2|6922.3|6920.5|6912.4|6910.6|0
1618861800000|2021-04-19 19:50:00|6913.6|6911.8|6917.3|6915.5|6921.7|6919.9|6912.8|6911|0
1618862100000|2021-04-19 19:55:00|6917.2|6915.4|6931.7|6929.9|6932.2|6930.4|6917.2|6915.4|0
1618862400000|2021-04-19 20:00:00|6932.7|6929.7|6935|6932|6935.7|6932.7|6928.4|6925.4|0
1618862700000|2021-04-19 20:05:00|6934.6|6931.6|6933.7|6930.7|6935.4|6932.4|6932.7|6929.7|0
1618863000000|2021-04-19 20:10:00|6933.8|6930.8|6932.7|6929.7|6934.2|6931.2|6932.4|6929.4|0
1618863300000|2021-04-19 20:15:00|6932.8|6929.8|6933.6|6930.6|6933.6|6930.6|6932.1|6929.1|0
1618863600000|2021-04-19 20:20:00|6933.5|6930.5|6932.3|6929.3|6933.5|6930.5|6932.1|6929.1|0
1618863900000|2021-04-19 20:25:00|6932.2|6929.2|6932.2|6929.2|6932.8|6929.8|6932.2|6929.2|0
1618864200000|2021-04-19 20:30:00|6932.3|6929.3|6931.4|6928.4|6932.4|6929.4|6930.9|6927.9|0
1618864500000|2021-04-19 20:35:00|6931.5|6928.5|6929.4|6926.4|6931.7|6928.7|6929.3|6926.3|0
1618864800000|2021-04-19 20:40:00|6929.6|6926.6|6930.4|6927.4|6930.6|6927.6|6929.4|6926.4|0
1618865100000|2021-04-19 20:45:00|6930.3|6927.3|6929.6|6926.6|6931.3|6928.3|6929.6|6926.6|0
1618865400000|2021-04-19 20:50:00|6929.7|6926.7|6929.8|6926.8|6930.3|6927.3|6929.7|6926.7|0
1618865700000|2021-04-19 20:55:00|6929.7|6926.7|6930.1|6927.1|6930.1|6927.1|6929.5|6926.5|0
1618866000000|2021-04-19 21:00:00|6930|6927|6930|6927|6930.4|6927.4|6929.7|6926.7|0
1618866300000|2021-04-19 21:05:00|6929.6|6926.6|6930|6927|6930|6927|6929.5|6926.5|0
1618866600000|2021-04-19 21:10:00|6930.3|6927.3|6930.1|6927.1|6930.6|6927.6|6929.8|6926.8|0
1618866900000|2021-04-19 21:15:00|6930.2|6927.2|6933.8|6930.8|6933.8|6930.8|6930.1|6927.1|0
1618867200000|2021-04-19 21:20:00|6933.9|6930.9|6939.5|6936.5|6939.6|6936.6|6932.7|6929.7|0
1618867500000|2021-04-19 21:25:00|6939.2|6936.2|6942.1|6939.1|6942.1|6939.1|6938.2|6935.2|0
1618867800000|2021-04-19 21:30:00|6942.2|6939.2|6943.1|6940.1|6945.6|6942.6|6941.7|6938.7|0
1618868100000|2021-04-19 21:35:00|6942.3|6939.3|6944.6|6941.6|6944.6|6941.6|6942.3|6939.3|0
1618868400000|2021-04-19 21:40:00|6944.7|6941.7|6942.7|6939.7|6944.9|6941.9|6941.7|6938.7|0
1618868700000|2021-04-19 21:45:00|6943|6940|6942.8|6939.8|6943.7|6940.7|6942.7|6939.7|0
1618869000000|2021-04-19 21:50:00|6942.7|6939.7|6944.1|6941.1|6946|6943|6941.3|6938.3|0
1618869300000|2021-04-19 21:55:00|6943.7|6940.7|6944.7|6941.7|6945.4|6942.4|6942.9|6939.9|0
1618869600000|2021-04-19 22:00:00|6944.8|6941.8|6944.4|6941.4|6945|6942|6943.4|6940.4|0
1618869900000|2021-04-19 22:05:00|6944.3|6941.3|6943.9|6940.9|6945.1|6942.1|6943.9|6940.9|0
1618870200000|2021-04-19 22:10:00|6944|6941|6944.1|6941.1|6944.3|6941.3|6943.6|6940.6|0
1618870500000|2021-04-19 22:15:00|6944.2|6941.2|6944.4|6941.4|6944.9|6941.9|6944|6941|0
1618870800000|2021-04-19 22:20:00|6944.5|6941.5|6945.4|6942.4|6946.2|6943.2|6944.5|6941.5|0
1618871100000|2021-04-19 22:25:00|6945.5|6942.5|6945.4|6942.4|6945.6|6942.6|6944.7|6941.7|0
1618871400000|2021-04-19 22:30:00|6945.7|6942.7|6945.7|6942.7|6945.8|6942.8|6945.1|6942.1|0
1618871700000|2021-04-19 22:35:00|6945.8|6942.8|6945.7|6942.7|6946.2|6943.2|6945.4|6942.4|0
1618872000000|2021-04-19 22:40:00|6945.8|6942.8|6946.1|6943.1|6946.4|6943.4|6945.7|6942.7|0
1618872300000|2021-04-19 22:45:00|6946.2|6943.2|6945.5|6942.5|6946.3|6943.3|6945.5|6942.5|0
1618872600000|2021-04-19 22:50:00|6945.3|6942.3|6946.5|6943.5|6946.5|6943.5|6945.2|6942.2|0
1618872900000|2021-04-19 22:55:00|6946.4|6943.4|6946.5|6943.5|6946.9|6943.9|6946|6943|0
1618873200000|2021-04-19 23:00:00|6946.4|6943.4|6946.2|6943.2|6946.5|6943.5|6946.1|6943.1|0
1618873500000|2021-04-19 23:05:00|6946.1|6943.1|6946.8|6943.8|6946.9|6943.9|6945.8|6942.8|0
1618873800000|2021-04-19 23:10:00|6946.7|6943.7|6947.5|6944.5|6947.8|6944.8|6946.6|6943.6|0
1618874100000|2021-04-19 23:15:00|6947.7|6944.7|6946.6|6943.6|6948.1|6945.1|6946.4|6943.4|0
1618874400000|2021-04-19 23:20:00|6946.7|6943.7|6947|6944|6947.1|6944.1|6946.6|6943.6|0
1618874700000|2021-04-19 23:25:00|6947.2|6944.2|6947.4|6944.4|6947.6|6944.6|6947.2|6944.2|0
1618875000000|2021-04-19 23:30:00|6947.1|6944.1|6945.7|6942.7|6947.3|6944.3|6945.7|6942.7|0
1618875300000|2021-04-19 23:35:00|6945.6|6942.6|6944.5|6941.5|6945.7|6942.7|6944.4|6941.4|0
1618875600000|2021-04-19 23:40:00|6944.6|6941.6|6945.2|6942.2|6945.2|6942.2|6944.5|6941.5|0
1618875900000|2021-04-19 23:45:00|6945.1|6942.1|6945.8|6942.8|6946.5|6943.5|6944.9|6941.9|0
1618876200000|2021-04-19 23:50:00|6946.2|6943.2|6946.8|6943.8|6947.6|6944.6|6946|6943|0
1618876500000|2021-04-19 23:55:00|6946.7|6943.7|6947|6942|6947|6943.9|6946|6942|0
1618876800000|2021-04-20 00:00:00|6947.5|6942.5|6948.4|6943.4|6949.9|6944.9|6946.1|6941.1|0
1618877100000|2021-04-20 00:05:00|6948.5|6943.5|6948.4|6943.4|6949.8|6944.8|6947.6|6942.6|0
1618877400000|2021-04-20 00:10:00|6948.5|6943.5|6948.3|6943.3|6949.2|6944.2|6946.2|6941.2|0
1618877700000|2021-04-20 00:15:00|6948.2|6943.2|6947.9|6942.9|6949.1|6944.1|6946.3|6941.3|0
1618878000000|2021-04-20 00:20:00|6947.8|6942.8|6946.7|6941.7|6947.9|6942.9|6944.4|6939.4|0
1618878300000|2021-04-20 00:25:00|6947|6942|6947.2|6942.2|6947.7|6942.7|6946.1|6941.1|0
1618878600000|2021-04-20 00:30:00|6947.3|6942.3|6950.7|6945.7|6951.7|6946.7|6947|6942|0
1618878900000|2021-04-20 00:35:00|6950.6|6945.6|6948.9|6943.9|6950.6|6945.6|6948|6943|0
1618879200000|2021-04-20 00:40:00|6948.7|6943.7|6943.2|6938.2|6948.9|6943.9|6943.1|6938.1|0
1618879500000|2021-04-20 00:45:00|6943|6938|6943.2|6938.2|6944|6939|6942.8|6937.8|0
1618879800000|2021-04-20 00:50:00|6943.1|6938.1|6937.4|6932.4|6943.8|6938.8|6937.2|6932.2|0
1618880100000|2021-04-20 00:55:00|6937.5|6932.5|6937.6|6932.6|6939|6934|6935.9|6930.9|0
1618880400000|2021-04-20 01:00:00|6937.7|6932.7|6938.8|6933.8|6939.5|6934.5|6936.5|6931.5|0
1618880700000|2021-04-20 01:05:00|6938.7|6933.7|6938.4|6933.4|6941.5|6936.5|6937.2|6932.2|0
1618881000000|2021-04-20 01:10:00|6938.5|6933.5|6941.5|6936.5|6942|6937|6938.3|6933.3|0
1618881300000|2021-04-20 01:15:00|6941.6|6936.6|6944.3|6939.3|6947.2|6942.2|6941.4|6936.4|0
1618881600000|2021-04-20 01:20:00|6944.2|6939.2|6943.6|6938.6|6946.1|6941.1|6943.5|6938.5|0
1618881900000|2021-04-20 01:25:00|6943.5|6938.5|6944.5|6939.5|6945.8|6940.8|6943.5|6938.5|0
1618882200000|2021-04-20 01:30:00|6944.6|6939.6|6945.9|6940.9|6949.3|6944.3|6944.1|6939.1|0
1618882500000|2021-04-20 01:35:00|6946|6941|6940.5|6935.5|6946|6941|6940.3|6935.3|0
1618882800000|2021-04-20 01:40:00|6940.4|6935.4|6939.9|6934.9|6941.6|6936.6|6938.3|6933.3|0
1618883100000|2021-04-20 01:45:00|6940|6935|6942.9|6937.9|6944.6|6939.6|6939.1|6934.1|0
1618883400000|2021-04-20 01:50:00|6942.6|6937.6|6943.3|6938.3|6945.2|6940.2|6940.1|6935.1|0
1618883700000|2021-04-20 01:55:00|6943.4|6938.4|6943.4|6938.4|6945.1|6940.1|6942.4|6937.4|0
1618884000000|2021-04-20 02:00:00|6943.5|6938.5|6941.9|6936.9|6944.1|6939.1|6940.7|6935.7|0
1618884300000|2021-04-20 02:05:00|6941.8|6936.8|6943.2|6938.2|6943.4|6938.4|6939.3|6934.3|0
1618884600000|2021-04-20 02:10:00|6943.1|6938.1|6943|6938|6943.7|6938.7|6941.6|6936.6|0
1618884900000|2021-04-20 02:15:00|6942.8|6937.8|6943.2|6938.2|6945|6940|6942.5|6937.5|0
1618885200000|2021-04-20 02:20:00|6943|6938|6943.5|6938.5|6944|6939|6942.5|6937.5|0
1618885500000|2021-04-20 02:25:00|6943.4|6938.4|6942.1|6937.1|6943.7|6938.7|6940.6|6935.6|0
1618885800000|2021-04-20 02:30:00|6942|6937|6938.6|6933.6|6942.1|6937.1|6937.9|6932.9|0
1618886100000|2021-04-20 02:35:00|6938.7|6933.7|6938.9|6933.9|6940.9|6935.9|6938.1|6933.1|0
1618886400000|2021-04-20 02:40:00|6939|6934|6940.2|6935.2|6940.3|6935.3|6937.3|6932.3|0
1618886700000|2021-04-20 02:45:00|6940.1|6935.1|6940.8|6935.8|6941.1|6936.1|6939.3|6934.3|0
1618887000000|2021-04-20 02:50:00|6940.7|6935.7|6938.8|6933.8|6940.8|6935.8|6937.5|6932.5|0
1618887300000|2021-04-20 02:55:00|6938.7|6933.7|6939|6934|6939.2|6934.2|6937.3|6932.3|0
1618887600000|2021-04-20 03:00:00|6939.1|6934.1|6940|6935|6941.2|6936.2|6938|6933|0
1618887900000|2021-04-20 03:05:00|6940.2|6935.2|6941.2|6936.2|6941.5|6936.5|6938.9|6933.9|0
1618888200000|2021-04-20 03:10:00|6941.3|6936.3|6944.1|6939.1|6946.8|6941.8|6941.2|6936.2|0
1618888500000|2021-04-20 03:15:00|6943.9|6938.9|6945.3|6940.3|6945.3|6940.3|6943.2|6938.2|0
1618888800000|2021-04-20 03:20:00|6945.2|6940.2|6945.1|6940.1|6946.7|6941.7|6943.9|6938.9|0
1618889100000|2021-04-20 03:25:00|6944.8|6939.8|6947.1|6942.1|6947.5|6942.5|6944.4|6939.4|0
1618889400000|2021-04-20 03:30:00|6947|6942|6945.9|6940.9|6947.2|6942.2|6945.8|6940.8|0
1618889700000|2021-04-20 03:35:00|6945.6|6940.6|6945.1|6940.1|6947.1|6942.1|6944.8|6939.8|0
1618890000000|2021-04-20 03:40:00|6945.2|6940.2|6944.4|6939.4|6945.7|6940.7|6944.3|6939.3|0
1618890300000|2021-04-20 03:45:00|6944.5|6939.5|6944.3|6939.3|6944.9|6939.9|6943.3|6938.3|0
1618890600000|2021-04-20 03:50:00|6944.4|6939.4|6945.6|6940.6|6946.4|6941.4|6944.3|6939.3|0
1618890900000|2021-04-20 03:55:00|6945.5|6940.5|6941.4|6936.4|6945.7|6940.7|6940.5|6935.5|0
1618891200000|2021-04-20 04:00:00|6941.5|6936.5|6938.9|6933.9|6941.9|6936.9|6938.7|6933.7|0
1618891500000|2021-04-20 04:05:00|6939|6934|6939.5|6934.5|6940.3|6935.3|6937.9|6932.9|0
1618891800000|2021-04-20 04:10:00|6939.7|6934.7|6938.4|6933.4|6940|6935|6938.3|6933.3|0
1618892100000|2021-04-20 04:15:00|6938.3|6933.3|6940.3|6935.3|6940.3|6935.3|6938.2|6933.2|0
1618892400000|2021-04-20 04:20:00|6940.4|6935.4|6940.2|6935.2|6940.5|6935.5|6938.8|6933.8|0
1618892700000|2021-04-20 04:25:00|6940.1|6935.1|6940.3|6935.3|6940.8|6935.8|6937.9|6932.9|0
1618893000000|2021-04-20 04:30:00|6940.4|6935.4|6941|6936|6941.6|6936.6|6940|6935|0
1618893300000|2021-04-20 04:35:00|6940.9|6935.9|6940.2|6935.2|6941.2|6936.2|6940.1|6935.1|0
1618893600000|2021-04-20 04:40:00|6940|6935|6940.6|6935.6|6941.1|6936.1|6939.2|6934.2|0
1618893900000|2021-04-20 04:45:00|6940.4|6935.4|6939.8|6934.8|6941.1|6936.1|6939.2|6934.2|0
1618894200000|2021-04-20 04:50:00|6940|6935|6940.4|6935.4|6941.6|6936.6|6939.8|6934.8|0
1618894500000|2021-04-20 04:55:00|6940.7|6935.7|6940.9|6935.9|6942.3|6937.3|6940.3|6935.3|0
1618894800000|2021-04-20 05:00:00|6940.7|6935.7|6943.7|6938.7|6944.6|6939.6|6940.3|6935.3|0
1618895100000|2021-04-20 05:05:00|6943.8|6938.8|6943.1|6938.1|6944.9|6939.9|6942.8|6937.8|0
1618895400000|2021-04-20 05:10:00|6943.2|6938.2|6942.7|6937.7|6944|6939|6942.5|6937.5|0
1618895700000|2021-04-20 05:15:00|6942.8|6937.8|6943.3|6938.3|6944|6939|6942.5|6937.5|0
1618896000000|2021-04-20 05:20:00|6943.2|6938.2|6941.6|6936.6|6944.7|6939.7|6941.3|6936.3|0
1618896300000|2021-04-20 05:25:00|6941.5|6936.5|6941.4|6936.4|6941.8|6936.8|6938.4|6933.4|0
1618896600000|2021-04-20 05:30:00|6941.6|6936.6|6942.4|6937.4|6943.2|6938.2|6940.7|6935.7|0
1618896900000|2021-04-20 05:35:00|6942.2|6937.2|6945|6940|6945.2|6940.2|6940.8|6935.8|0
1618897200000|2021-04-20 05:40:00|6944.9|6939.9|6944.9|6939.9|6945.8|6940.8|6944|6939|0
1618897500000|2021-04-20 05:45:00|6944.7|6939.7|6944.3|6939.3|6945.4|6940.4|6943.5|6938.5|0
1618897800000|2021-04-20 05:50:00|6944.2|6939.2|6943|6938|6944.7|6939.7|6942.9|6937.9|0
1618898100000|2021-04-20 05:55:00|6943.1|6938.1|6946.4|6941.4|6946.6|6941.6|6941.9|6936.9|0
1618898400000|2021-04-20 06:00:00|6946.7|6941.7|6944.1|6939.1|6948.8|6943.8|6943.8|6938.8|0
1618898700000|2021-04-20 06:05:00|6944|6939|6942.9|6937.9|6945.4|6940.4|6941.5|6936.5|0
1618899000000|2021-04-20 06:10:00|6942.6|6937.6|6943.4|6938.4|6945.6|6940.6|6942.5|6937.5|0
1618899300000|2021-04-20 06:15:00|6943.3|6938.3|6939.4|6934.4|6944.4|6939.4|6937.9|6932.9|0
1618899600000|2021-04-20 06:20:00|6939.3|6934.3|6937.1|6932.1|6940.5|6935.5|6936.4|6931.4|0
1618899900000|2021-04-20 06:25:00|6937.2|6932.2|6937.9|6932.9|6938.4|6933.4|6936.3|6931.3|0
1618900200000|2021-04-20 06:30:00|6938|6933|6936.2|6931.2|6938|6933|6934.7|6929.7|0
1618900500000|2021-04-20 06:35:00|6935.8|6930.8|6934.4|6929.4|6937.2|6932.2|6934.3|6929.3|0
1618900800000|2021-04-20 06:40:00|6934.5|6929.5|6928.3|6923.3|6935.5|6930.5|6927.9|6922.9|0
1618901100000|2021-04-20 06:45:00|6928.4|6923.4|6926.4|6921.4|6930.2|6925.2|6925.5|6920.5|0
1618901400000|2021-04-20 06:50:00|6926.3|6921.3|6924.7|6919.7|6926.6|6921.6|6921.1|6916.1|0
1618901700000|2021-04-20 06:55:00|6924.6|6919.6|6923.9|6918.9|6926|6921|6922.2|6917.2|0
1618902000000|2021-04-20 07:00:00|6924|6919|6926.7|6921.7|6928.6|6923.6|6924|6919|0
1618902300000|2021-04-20 07:05:00|6926.6|6921.6|6934.5|6929.5|6934.7|6929.7|6926.5|6921.5|0
1618902600000|2021-04-20 07:10:00|6934.6|6929.6|6930.9|6925.9|6935.7|6930.7|6929.9|6924.9|0
1618902900000|2021-04-20 07:15:00|6930.8|6925.8|6933.9|6928.9|6934.4|6929.4|6929.5|6924.5|0
1618903200000|2021-04-20 07:20:00|6934|6929|6939.5|6934.5|6940.2|6935.2|6933.5|6928.5|0
1618903500000|2021-04-20 07:25:00|6939.7|6934.7|6939|6934|6940.7|6935.7|6935.3|6930.3|0
1618903800000|2021-04-20 07:30:00|6938.9|6933.9|6941.5|6936.5|6941.7|6936.7|6938.4|6933.4|0
1618904100000|2021-04-20 07:35:00|6941.4|6936.4|6943.3|6938.3|6945.1|6940.1|6938.7|6933.7|0
1618904400000|2021-04-20 07:40:00|6943.4|6938.4|6943.9|6938.9|6944.6|6939.6|6942.8|6937.8|0
1618904700000|2021-04-20 07:45:00|6943.8|6938.8|6947.4|6942.4|6948.1|6943.1|6942|6937|0
1618905000000|2021-04-20 07:50:00|6947.6|6942.6|6948|6943|6949.1|6944.1|6946|6941|0
1618905300000|2021-04-20 07:55:00|6947.9|6942.9|6941|6936|6947.9|6942.9|6940|6935|0
1618905600000|2021-04-20 08:00:00|6941.2|6936.2|6948.2|6945.2|6964.4|6961.4|6940.5|6935.5|0
1618905900000|2021-04-20 08:05:00|6947.1|6944.1|6946.9|6943.9|6948.6|6945.6|6944.5|6941.5|0
1618906200000|2021-04-20 08:10:00|6946.4|6943.4|6947.6|6944.6|6947.9|6944.9|6943.8|6940.8|0
1618906500000|2021-04-20 08:15:00|6947.2|6944.2|6948.2|6945.2|6948.8|6945.8|6945.8|6942.8|0
1618906800000|2021-04-20 08:20:00|6948.3|6945.3|6948.5|6945.5|6950.1|6947.1|6947.4|6944.4|0
1618907100000|2021-04-20 08:25:00|6948.9|6945.9|6951.3|6948.3|6954.8|6951.8|6948.6|6945.6|0
1618907400000|2021-04-20 08:30:00|6951.4|6948.4|6950.1|6947.1|6953.1|6950.1|6949.4|6946.4|0
1618907700000|2021-04-20 08:35:00|6951|6948|6948.9|6945.9|6953.4|6950.4|6948.8|6945.8|0
1618908000000|2021-04-20 08:40:00|6948.4|6945.4|6948.6|6945.6|6951.6|6948.6|6947.7|6944.7|0
1618908300000|2021-04-20 08:45:00|6948.3|6945.3|6948.7|6945.7|6949.9|6946.9|6946.2|6943.2|0
1618908600000|2021-04-20 08:50:00|6949.5|6946.5|6949.4|6946.4|6951.8|6948.8|6949.3|6946.3|0
1618908900000|2021-04-20 08:55:00|6950.3|6947.3|6945.3|6942.3|6950.3|6947.3|6944.2|6941.2|0
1618909200000|2021-04-20 09:00:00|6943.9|6940.9|6946.7|6943.7|6948.9|6945.9|6943.5|6940.5|0
1618909500000|2021-04-20 09:05:00|6947.6|6944.6|6943.7|6940.7|6947.6|6944.6|6943.1|6940.1|0
1618909800000|2021-04-20 09:10:00|6943.9|6940.9|6941.4|6938.4|6944.7|6941.7|6940.9|6937.9|0
1618910100000|2021-04-20 09:15:00|6941|6938|6940.8|6937.8|6941.4|6938.4|6939.9|6936.9|0
1618910400000|2021-04-20 09:20:00|6940.7|6937.7|6937.1|6934.1|6942.3|6939.3|6936.4|6933.4|0
1618910700000|2021-04-20 09:25:00|6937.3|6934.3|6925.8|6922.8|6937.3|6934.3|6925.5|6922.5|0
1618911000000|2021-04-20 09:30:00|6925.6|6922.6|6916.3|6913.3|6925.6|6922.6|6915.4|6912.4|0
1618911300000|2021-04-20 09:35:00|6914.2|6911.2|6912.9|6909.9|6915.8|6912.8|6908.2|6905.2|0
1618911600000|2021-04-20 09:40:00|6913.7|6910.7|6907.2|6904.2|6914.5|6911.5|6903.1|6900.1|0
1618911900000|2021-04-20 09:45:00|6907.4|6904.4|6897.6|6894.6|6908.6|6905.6|6894.9|6891.9|0
1618912200000|2021-04-20 09:50:00|6898.1|6895.1|6898.8|6895.8|6900.7|6897.7|6896.8|6893.8|0
1618912500000|2021-04-20 09:55:00|6900|6897|6893.3|6890.3|6901.2|6898.2|6891.3|6888.3|0
1618912800000|2021-04-20 10:00:00|6893.1|6890.1|6896.4|6893.4|6897.1|6894.1|6893|6890|0
1618913100000|2021-04-20 10:05:00|6896.3|6893.3|6892.1|6889.1|6898.8|6895.8|6891.5|6888.5|0
1618913400000|2021-04-20 10:10:00|6891.9|6888.9|6891.9|6888.9|6892.4|6889.4|6889.8|6886.8|0
1618913700000|2021-04-20 10:15:00|6892.4|6889.4|6893.2|6890.2|6893.3|6890.3|6890.2|6887.2|0
1618914000000|2021-04-20 10:20:00|6893.4|6890.4|6889.7|6886.7|6893.8|6890.8|6889.7|6886.7|0
1618914300000|2021-04-20 10:25:00|6890.5|6887.5|6897|6894|6897.8|6894.8|6890.2|6887.2|0
1618914600000|2021-04-20 10:30:00|6896.6|6893.6|6899.5|6896.5|6907.4|6904.4|6896.6|6893.6|0
1618914900000|2021-04-20 10:35:00|6899.4|6896.4|6902.9|6899.9|6905.4|6902.4|6899.3|6896.3|0
1618915200000|2021-04-20 10:40:00|6903|6900|6891.1|6888.1|6904.8|6901.8|6891.1|6888.1|0
1618915500000|2021-04-20 10:45:00|6891.4|6888.4|6893.9|6890.9|6895.8|6892.8|6891.1|6888.1|0
1618915800000|2021-04-20 10:50:00|6893.4|6890.4|6896.3|6893.3|6897.2|6894.2|6891.6|6888.6|0
1618916100000|2021-04-20 10:55:00|6896.5|6893.5|6898.3|6895.3|6904.3|6901.3|6896.5|6893.5|0
1618916400000|2021-04-20 11:00:00|6899.1|6896.1|6899.1|6896.1|6903.9|6900.9|6899.1|6896.1|0
1618916700000|2021-04-20 11:05:00|6898.8|6895.8|6903.1|6900.1|6903.8|6900.8|6896.5|6893.5|0
1618917000000|2021-04-20 11:10:00|6902.8|6899.8|6906.7|6903.7|6907.6|6904.6|6902.7|6899.7|0
1618917300000|2021-04-20 11:15:00|6905.7|6902.7|6900.2|6897.2|6907|6904|6898.3|6895.3|0
1618917600000|2021-04-20 11:20:00|6900.3|6897.3|6897.7|6894.7|6901.3|6898.3|6897.3|6894.3|0
1618917900000|2021-04-20 11:25:00|6897.5|6894.5|6899|6896|6900.3|6897.3|6896.7|6893.7|0
1618918200000|2021-04-20 11:30:00|6898.9|6895.9|6901.6|6898.6|6902.5|6899.5|6898.7|6895.7|0
1618918500000|2021-04-20 11:35:00|6902.6|6899.6|6904.6|6901.6|6905.7|6902.7|6901.7|6898.7|0
1618918800000|2021-04-20 11:40:00|6904.4|6901.4|6906.4|6903.4|6907.5|6904.5|6904.3|6901.3|0
1618919100000|2021-04-20 11:45:00|6906.3|6903.3|6905.7|6902.7|6907.2|6904.2|6904.7|6901.7|0
1618919400000|2021-04-20 11:50:00|6906.1|6903.1|6904.4|6901.4|6906.3|6903.3|6904|6901|0
1618919700000|2021-04-20 11:55:00|6904.5|6901.5|6904.5|6901.5|6904.8|6901.8|6904.2|6901.2|0
1618920000000|2021-04-20 12:00:00|6905.1|6902.1|6908.9|6905.9|6908.9|6905.9|6905|6902|0
1618920300000|2021-04-20 12:05:00|6909.3|6906.3|6909.3|6906.3|6910.7|6907.7|6908.2|6905.2|0
1618920600000|2021-04-20 12:10:00|6909.4|6906.4|6910|6907|6911.1|6908.1|6909.4|6906.4|0
1618920900000|2021-04-20 12:15:00|6909.9|6906.9|6909.7|6906.7|6910.3|6907.3|6907.9|6904.9|0
1618921200000|2021-04-20 12:20:00|6909.8|6906.8|6906.2|6903.2|6911.6|6908.6|6905.7|6902.7|0
1618921500000|2021-04-20 12:25:00|6906.3|6903.3|6903.3|6900.3|6906.6|6903.6|6902.6|6899.6|0
1618921800000|2021-04-20 12:30:00|6903.9|6900.9|6900.3|6897.3|6904.3|6901.3|6900.2|6897.2|0
1618922100000|2021-04-20 12:35:00|6900.4|6897.4|6902|6899|6902.4|6899.4|6899.6|6896.6|0
1618922400000|2021-04-20 12:40:00|6902.1|6899.1|6903.5|6900.5|6903.7|6900.7|6902.1|6899.1|0
1618922700000|2021-04-20 12:45:00|6903.4|6900.4|6903.6|6900.6|6904.3|6901.3|6903.4|6900.4|0
1618923000000|2021-04-20 12:50:00|6903.5|6900.5|6905.2|6902.2|6905.2|6902.2|6903.1|6900.1|0
1618923300000|2021-04-20 12:55:00|6905.1|6902.1|6903.7|6900.7|6905.9|6902.9|6903.5|6900.5|0
1618923600000|2021-04-20 13:00:00|6903.8|6900.8|6905.6|6902.6|6905.9|6902.9|6902.9|6899.9|0
1618923900000|2021-04-20 13:05:00|6905.7|6902.7|6913.9|6910.9|6913.9|6910.9|6905.7|6902.7|0
1618924200000|2021-04-20 13:10:00|6914|6911|6915.3|6912.3|6916.6|6913.6|6912.9|6909.9|0
1618924500000|2021-04-20 13:15:00|6915.9|6912.9|6920.7|6917.7|6920.8|6917.8|6915.6|6912.6|0
1618924800000|2021-04-20 13:20:00|6920.6|6917.6|6923.7|6920.7|6924.6|6921.6|6919.8|6916.8|0
1618925100000|2021-04-20 13:25:00|6923.5|6920.5|6927.9|6924.9|6932.7|6929.7|6922.8|6919.8|0
1618925400000|2021-04-20 13:30:00|6929.2|6926.2|6918.6|6916.8|6946.3|6944.5|6918.6|6916.8|0
1618925700000|2021-04-20 13:35:00|6919|6917.2|6921.4|6919.6|6939.2|6937.4|6909.6|6907.8|0
1618926000000|2021-04-20 13:40:00|6921.2|6919.4|6933.8|6932|6937.6|6935.8|6904.6|6902.8|0
1618926300000|2021-04-20 13:45:00|6933.1|6931.3|6950.8|6949|6953.7|6951.9|6933|6931.2|0
1618926600000|2021-04-20 13:50:00|6950.7|6948.9|6954.5|6952.7|6962.6|6960.8|6939.2|6937.4|0
1618926900000|2021-04-20 13:55:00|6954.8|6953|6939.4|6937.6|6955.5|6953.7|6939.4|6937.6|0
1618927200000|2021-04-20 14:00:00|6938.9|6937.1|6914.6|6912.8|6944.2|6942.4|6914.6|6912.8|0
1618927500000|2021-04-20 14:05:00|6914.3|6912.5|6916.1|6914.3|6925.2|6923.4|6912.7|6910.9|0
1618927800000|2021-04-20 14:10:00|6916.3|6914.5|6914.9|6913.1|6928.5|6926.7|6910.6|6908.8|0
1618928100000|2021-04-20 14:15:00|6915|6913.2|6923.6|6921.8|6932.1|6930.3|6911.6|6909.8|0
1618928400000|2021-04-20 14:20:00|6923.5|6921.7|6921.5|6919.7|6925.1|6923.3|6915.7|6913.9|0
1618928700000|2021-04-20 14:25:00|6921.8|6920|6923.9|6922.1|6930.7|6928.9|6914.2|6912.4|0
1618929000000|2021-04-20 14:30:00|6923.7|6921.9|6904.3|6902.5|6923.7|6921.9|6904.2|6902.4|0
1618929300000|2021-04-20 14:35:00|6905.5|6903.7|6906.1|6904.3|6914|6912.2|6902.7|6900.9|0
1618929600000|2021-04-20 14:40:00|6906.4|6904.6|6879.3|6877.5|6906.6|6904.8|6878.9|6877.1|0
1618929900000|2021-04-20 14:45:00|6879.2|6877.4|6873.3|6871.5|6882|6880.2|6870.2|6868.4|0
1618930200000|2021-04-20 14:50:00|6873.2|6871.4|6859.8|6858|6876.4|6874.6|6855.4|6853.6|0
1618930500000|2021-04-20 14:55:00|6860.7|6858.9|6866.9|6865.1|6873.1|6871.3|6859.4|6857.6|0
1618930800000|2021-04-20 15:00:00|6865.7|6863.9|6867.9|6866.1|6870.8|6869|6858.7|6856.9|0
1618931100000|2021-04-20 15:05:00|6868.4|6866.6|6871.1|6869.3|6872.2|6870.4|6864.2|6862.4|0
1618931400000|2021-04-20 15:10:00|6871.2|6869.4|6858.4|6856.6|6872.3|6870.5|6856.5|6854.7|0
1618931700000|2021-04-20 15:15:00|6858.3|6856.5|6822.8|6821|6860.1|6858.3|6822.1|6820.3|0
1618932000000|2021-04-20 15:20:00|6822.9|6821.1|6815.5|6813.7|6830.4|6828.6|6815.5|6813.7|0
1618932300000|2021-04-20 15:25:00|6815.3|6813.5|6825.2|6823.4|6833.2|6831.4|6815.3|6813.5|0
1618932600000|2021-04-20 15:30:00|6826.3|6824.5|6822.9|6821.1|6830.2|6828.4|6820|6818.2|0
1618932900000|2021-04-20 15:35:00|6823|6821.2|6816.5|6814.7|6824.6|6822.8|6803.4|6801.6|0
1618933200000|2021-04-20 15:40:00|6816.6|6814.8|6821.9|6820.1|6826.3|6824.5|6814.2|6812.4|0
1618933500000|2021-04-20 15:45:00|6821.4|6819.6|6835.8|6834|6836.4|6834.6|6816.1|6814.3|0
1618933800000|2021-04-20 15:50:00|6835.4|6833.6|6841.2|6839.4|6841.4|6839.6|6829.7|6827.9|0
1618934100000|2021-04-20 15:55:00|6841.3|6839.5|6834.3|6832.5|6843.1|6841.3|6833.4|6831.6|0
1618934400000|2021-04-20 16:00:00|6834.5|6832.7|6845.5|6843.7|6845.5|6843.7|6830.8|6829|0
1618934700000|2021-04-20 16:05:00|6844.7|6842.9|6848.6|6846.8|6848.7|6846.9|6839.9|6838.1|0
1618935000000|2021-04-20 16:10:00|6848.3|6846.5|6856.9|6855.1|6858.5|6856.7|6847.1|6845.3|0
1618935300000|2021-04-20 16:15:00|6857|6855.2|6855.3|6853.5|6859.1|6857.3|6852.5|6850.7|0
1618935600000|2021-04-20 16:20:00|6855.4|6853.6|6855.1|6853.3|6859.8|6858|6851.9|6850.1|0
1618935900000|2021-04-20 16:25:00|6854.8|6853|6850.9|6849.1|6856.5|6854.7|6849.2|6847.4|0
1618936200000|2021-04-20 16:30:00|6851.1|6849.3|6841.8|6840|6852.7|6850.9|6841.8|6840|0
1618936500000|2021-04-20 16:35:00|6842|6840.2|6845.6|6843.8|6852|6850.2|6840.6|6838.8|0
1618936800000|2021-04-20 16:40:00|6845.5|6843.7|6833.7|6831.9|6845.5|6843.7|6833.1|6831.3|0
1618937100000|2021-04-20 16:45:00|6834.2|6832.4|6835.5|6833.7|6838.7|6836.9|6832.6|6830.8|0
1618937400000|2021-04-20 16:50:00|6834.1|6832.3|6832.4|6830.6|6842.5|6840.7|6830.4|6828.6|0
1618937700000|2021-04-20 16:55:00|6832.5|6830.7|6841.3|6839.5|6844.1|6842.3|6832.3|6830.5|0
1618938000000|2021-04-20 17:00:00|6840.7|6838.9|6841|6839.2|6845.5|6843.7|6834.8|6833|0
1618938300000|2021-04-20 17:05:00|6840.9|6839.1|6837.3|6835.5|6840.9|6839.1|6833.9|6832.1|0
1618938600000|2021-04-20 17:10:00|6837.4|6835.6|6835.9|6834.1|6839.4|6837.6|6832.9|6831.1|0
1618938900000|2021-04-20 17:15:00|6836.1|6834.3|6838.4|6836.6|6841.3|6839.5|6832.7|6830.9|0
1618939200000|2021-04-20 17:20:00|6838.5|6836.7|6823.3|6821.5|6839.7|6837.9|6822.3|6820.5|0
1618939500000|2021-04-20 17:25:00|6823.6|6821.8|6825.7|6823.9|6826.7|6824.9|6822.3|6820.5|0
1618939800000|2021-04-20 17:30:00|6826|6824.2|6830.6|6828.8|6835.3|6833.5|6825.4|6823.6|0
1618940100000|2021-04-20 17:35:00|6831.2|6829.4|6840.9|6839.1|6840.9|6839.1|6830.9|6829.1|0
1618940400000|2021-04-20 17:40:00|6840.8|6839|6841.9|6840.1|6844.3|6842.5|6836.9|6835.1|0
1618940700000|2021-04-20 17:45:00|6841.8|6840|6852|6850.2|6853.8|6852|6841.2|6839.4|0
1618941000000|2021-04-20 17:50:00|6851.9|6850.1|6854.6|6852.8|6856.9|6855.1|6848.2|6846.4|0
1618941300000|2021-04-20 17:55:00|6854.7|6852.9|6861.9|6860.1|6862.9|6861.1|6852.7|6850.9|0
1618941600000|2021-04-20 18:00:00|6861.6|6859.8|6863.6|6861.8|6864.2|6862.4|6858.1|6856.3|0
1618941900000|2021-04-20 18:05:00|6864.3|6862.5|6866|6864.2|6867.4|6865.6|6858.3|6856.5|0
1618942200000|2021-04-20 18:10:00|6865.8|6864|6861.3|6859.5|6866.4|6864.6|6859|6857.2|0
1618942500000|2021-04-20 18:15:00|6861.1|6859.3|6850.3|6848.5|6861.4|6859.6|6849.5|6847.7|0
1618942800000|2021-04-20 18:20:00|6850|6848.2|6856.3|6854.5|6858.6|6856.8|6850|6848.2|0
1618943100000|2021-04-20 18:25:00|6856|6854.2|6847.5|6845.7|6856.1|6854.3|6845.8|6844|0
1618943400000|2021-04-20 18:30:00|6847.4|6845.6|6834.8|6833|6848.1|6846.3|6834.7|6832.9|0
1618943700000|2021-04-20 18:35:00|6834.9|6833.1|6834.7|6832.9|6836.9|6835.1|6831.9|6830.1|0
1618944000000|2021-04-20 18:40:00|6834.5|6832.7|6839.9|6838.1|6842.4|6840.6|6834.5|6832.7|0
1618944300000|2021-04-20 18:45:00|6838.9|6837.1|6840.2|6838.4|6841.6|6839.8|6835.6|6833.8|0
1618944600000|2021-04-20 18:50:00|6839.8|6838|6834.1|6832.3|6844.2|6842.4|6832.3|6830.5|0
1618944900000|2021-04-20 18:55:00|6834.2|6832.4|6827|6825.2|6834.2|6832.4|6820.7|6818.9|0
1618945200000|2021-04-20 19:00:00|6826.7|6824.9|6843.8|6842|6844.7|6842.9|6826.3|6824.5|0
1618945500000|2021-04-20 19:05:00|6843.5|6841.7|6850.2|6848.4|6851.2|6849.4|6842.5|6840.7|0
1618945800000|2021-04-20 19:10:00|6850.3|6848.5|6853.9|6852.1|6854.8|6853|6845.9|6844.1|0
1618946100000|2021-04-20 19:15:00|6854.4|6852.6|6848.6|6846.8|6856.3|6854.5|6846|6844.2|0
1618946400000|2021-04-20 19:20:00|6848.7|6846.9|6852.3|6850.5|6854.6|6852.8|6848|6846.2|0
1618946700000|2021-04-20 19:25:00|6851.1|6849.3|6852.9|6851.1|6855.5|6853.7|6850|6848.2|0
1618947000000|2021-04-20 19:30:00|6853|6851.2|6859.5|6857.7|6861|6859.2|6851.5|6849.7|0
1618947300000|2021-04-20 19:35:00|6859.6|6857.8|6858.4|6856.6|6863.8|6862|6854.1|6852.3|0
1618947600000|2021-04-20 19:40:00|6858.5|6856.7|6868.8|6867|6869.9|6868.1|6858|6856.2|0
1618947900000|2021-04-20 19:45:00|6868.9|6867.1|6867.3|6865.5|6870.7|6868.9|6865.6|6863.8|0
1618948200000|2021-04-20 19:50:00|6861.8|6860|6858.7|6856.9|6864.1|6862.3|6857.7|6855.9|0
1618948500000|2021-04-20 19:55:00|6860.3|6858.5|6858.1|6856.3|6861.2|6859.4|6854.8|6853|0
1618948800000|2021-04-20 20:00:00|6858.7|6855.7|6757.5|6754.5|6865.7|6862.7|6757.5|6754.5|0
1618949100000|2021-04-20 20:05:00|6757.1|6754.1|6761.9|6758.9|6768.3|6765.3|6753.1|6750.1|0
1618949400000|2021-04-20 20:10:00|6762.2|6759.2|6769.7|6766.7|6770.4|6767.4|6758.9|6755.9|0
1618949700000|2021-04-20 20:15:00|6769.6|6766.6|6764.8|6761.8|6769.8|6766.8|6762.4|6759.4|0
1618950000000|2021-04-20 20:20:00|6765|6762|6753.9|6750.9|6765|6762|6753.9|6750.9|0
1618950300000|2021-04-20 20:25:00|6753.8|6750.8|6748.8|6745.8|6753.8|6750.8|6748.1|6745.1|0
1618950600000|2021-04-20 20:30:00|6748.9|6745.9|6753|6750|6753.6|6750.6|6745.2|6742.2|0
1618950900000|2021-04-20 20:35:00|6752.7|6749.7|6751.2|6748.2|6753|6750|6749.6|6746.6|0
1618951200000|2021-04-20 20:40:00|6751.4|6748.4|6752.5|6749.5|6752.5|6749.5|6751|6748|0
1618951500000|2021-04-20 20:45:00|6752.8|6749.8|6754.8|6751.8|6755.3|6752.3|6752.7|6749.7|0
1618951800000|2021-04-20 20:50:00|6754.7|6751.7|6753.1|6750.1|6755.1|6752.1|6752.3|6749.3|0
1618952100000|2021-04-20 20:55:00|6753.2|6750.2|6754.4|6751.4|6757|6754|6752.1|6749.1|0
1618952400000|2021-04-20 21:00:00|6754.3|6751.3|6756.2|6753.2|6756.4|6753.4|6753.9|6750.9|0
1618952700000|2021-04-20 21:05:00|6756|6753|6756|6753|6757.6|6754.6|6754.4|6751.4|0
1618953000000|2021-04-20 21:10:00|6755.9|6752.9|6757.3|6754.3|6757.8|6754.8|6755.6|6752.6|0
1618953300000|2021-04-20 21:15:00|6757.4|6754.4|6759.7|6756.7|6759.7|6756.7|6757.2|6754.2|0
1618953600000|2021-04-20 21:20:00|6759.4|6756.4|6760.5|6757.5|6761.2|6758.2|6758.6|6755.6|0
1618953900000|2021-04-20 21:25:00|6760.6|6757.6|6762|6759|6762.5|6759.5|6759.9|6756.9|0
1618954200000|2021-04-20 21:30:00|6761.9|6758.9|6761.4|6758.4|6762.1|6759.1|6760.5|6757.5|0
1618954500000|2021-04-20 21:35:00|6761.7|6758.7|6765.5|6762.5|6765.8|6762.8|6761.6|6758.6|0
1618954800000|2021-04-20 21:40:00|6765.4|6762.4|6770.5|6767.5|6771.9|6768.9|6765.3|6762.3|0
1618955100000|2021-04-20 21:45:00|6770.6|6767.6|6771.2|6768.2|6771.5|6768.5|6769.8|6766.8|0
1618955400000|2021-04-20 21:50:00|6771.1|6768.1|6771.6|6768.6|6771.8|6768.8|6770.7|6767.7|0
1618955700000|2021-04-20 21:55:00|6771.4|6768.4|6771.8|6768.8|6772.6|6769.6|6771|6768|0
1618956000000|2021-04-20 22:00:00|6771.7|6768.7|6771.4|6768.4|6773|6770|6769.7|6766.7|0
1618956300000|2021-04-20 22:05:00|6771.5|6768.5|6772.3|6769.3|6772.9|6769.9|6771|6768|0
1618956600000|2021-04-20 22:10:00|6772.4|6769.4|6771|6768|6773.6|6770.6|6771|6768|0
1618956900000|2021-04-20 22:15:00|6770.9|6767.9|6771.4|6768.4|6772.3|6769.3|6770.5|6767.5|0
1618957200000|2021-04-20 22:20:00|6771.3|6768.3|6770.7|6767.7|6771.4|6768.4|6770.6|6767.6|0
1618957500000|2021-04-20 22:25:00|6770.8|6767.8|6771.5|6768.5|6771.5|6768.5|6770.6|6767.6|0
1618957800000|2021-04-20 22:30:00|6771.6|6768.6|6770.7|6767.7|6771.6|6768.6|6770.5|6767.5|0
1618958100000|2021-04-20 22:35:00|6770.8|6767.8|6771|6768|6771.6|6768.6|6770.6|6767.6|0
1618958400000|2021-04-20 22:40:00|6771.1|6768.1|6775.7|6772.7|6775.7|6772.7|6771|6768|0
1618958700000|2021-04-20 22:45:00|6775.6|6772.6|6776.9|6773.9|6777.6|6774.6|6774.8|6771.8|0
1618959000000|2021-04-20 22:50:00|6777|6774|6776.8|6773.8|6777.2|6774.2|6775|6772|0
1618959300000|2021-04-20 22:55:00|6777.3|6774.3|6776.6|6773.6|6778|6775|6776|6773|0
1618959600000|2021-04-20 23:00:00|6776.7|6773.7|6776.2|6773.2|6778|6775|6775.8|6772.8|0
1618959900000|2021-04-20 23:05:00|6776.4|6773.4|6775.9|6772.9|6776.4|6773.4|6774.7|6771.7|0
1618960200000|2021-04-20 23:10:00|6775.8|6772.8|6771.3|6768.3|6775.8|6772.8|6770.7|6767.7|0
1618960500000|2021-04-20 23:15:00|6771.4|6768.4|6768.7|6765.7|6772.1|6769.1|6768.4|6765.4|0
1618960800000|2021-04-20 23:20:00|6768.8|6765.8|6768.4|6765.4|6769|6766|6767.4|6764.4|0
1618961100000|2021-04-20 23:25:00|6768.2|6765.2|6767.7|6764.7|6769.1|6766.1|6767.1|6764.1|0
1618961400000|2021-04-20 23:30:00|6768.2|6765.2|6767.2|6764.2|6768.5|6765.5|6766.6|6763.6|0
1618961700000|2021-04-20 23:35:00|6767|6764|6765|6762|6767.1|6764.1|6764.7|6761.7|0
1618962000000|2021-04-20 23:40:00|6764.8|6761.8|6765.6|6762.6|6765.6|6762.6|6764.2|6761.2|0
1618962300000|2021-04-20 23:45:00|6765.3|6762.3|6765.2|6762.2|6766.8|6763.8|6763.7|6760.7|0
1618962600000|2021-04-20 23:50:00|6765.1|6762.1|6764.2|6761.2|6766.4|6763.4|6763.9|6760.9|0
1618962900000|2021-04-20 23:55:00|6764.1|6761.1|6765|6760|6765|6761.7|6762|6759|0
1618963200000|2021-04-21 00:00:00|6765.1|6760.1|6764.2|6759.2|6766.9|6761.9|6761.3|6756.3|0
1618963500000|2021-04-21 00:05:00|6764|6759|6764.9|6759.9|6766.5|6761.5|6759.3|6754.3|0
1618963800000|2021-04-21 00:10:00|6764.7|6759.7|6767.8|6762.8|6767.9|6762.9|6764.5|6759.5|0
1618964100000|2021-04-21 00:15:00|6767.9|6762.9|6768.1|6763.1|6771.7|6766.7|6767.7|6762.7|0
1618964400000|2021-04-21 00:20:00|6767.9|6762.9|6768.1|6763.1|6769.8|6764.8|6766.6|6761.6|0
1618964700000|2021-04-21 00:25:00|6768|6763|6768.1|6763.1|6768.8|6763.8|6766.6|6761.6|0
1618965000000|2021-04-21 00:30:00|6768.2|6763.2|6768.9|6763.9|6770.1|6765.1|6767.1|6762.1|0
1618965300000|2021-04-21 00:35:00|6768.7|6763.7|6770|6765|6770.8|6765.8|6767.9|6762.9|0
1618965600000|2021-04-21 00:40:00|6770.1|6765.1|6770.8|6765.8|6772.2|6767.2|6769|6764|0
1618965900000|2021-04-21 00:45:00|6771|6766|6768.6|6763.6|6771.9|6766.9|6768.6|6763.6|0
1618966200000|2021-04-21 00:50:00|6768.5|6763.5|6768.8|6763.8|6770.6|6765.6|6765.8|6760.8|0
1618966500000|2021-04-21 00:55:00|6768.9|6763.9|6768.6|6763.6|6770.8|6765.8|6767|6762|0
1618966800000|2021-04-21 01:00:00|6768.5|6763.5|6766.8|6761.8|6770.2|6765.2|6765.4|6760.4|0
1618967100000|2021-04-21 01:05:00|6766.7|6761.7|6768|6763|6768.3|6763.3|6766|6761|0
1618967400000|2021-04-21 01:10:00|6768.2|6763.2|6765.6|6760.6|6768.2|6763.2|6763.5|6758.5|0
1618967700000|2021-04-21 01:15:00|6765.7|6760.7|6762.2|6757.2|6765.7|6760.7|6761.9|6756.9|0
1618968000000|2021-04-21 01:20:00|6762.3|6757.3|6763.8|6758.8|6764|6759|6761|6756|0
1618968300000|2021-04-21 01:25:00|6763.9|6758.9|6762.5|6757.5|6764.2|6759.2|6761.5|6756.5|0
1618968600000|2021-04-21 01:30:00|6762.4|6757.4|6766.9|6761.9|6767.6|6762.6|6760.9|6755.9|0
1618968900000|2021-04-21 01:35:00|6767|6762|6767.4|6762.4|6769|6764|6765.6|6760.6|0
1618969200000|2021-04-21 01:40:00|6767.7|6762.7|6765.2|6760.2|6768.1|6763.1|6763.8|6758.8|0
1618969500000|2021-04-21 01:45:00|6764.9|6759.9|6765.6|6760.6|6766.2|6761.2|6762.4|6757.4|0
1618969800000|2021-04-21 01:50:00|6765.5|6760.5|6763.7|6758.7|6766.8|6761.8|6763.1|6758.1|0
1618970100000|2021-04-21 01:55:00|6763.6|6758.6|6760.1|6755.1|6763.6|6758.6|6759.1|6754.1|0
1618970400000|2021-04-21 02:00:00|6760.2|6755.2|6753.4|6748.4|6760.2|6755.2|6748.2|6743.2|0
1618970700000|2021-04-21 02:05:00|6753.5|6748.5|6755.6|6750.6|6756.6|6751.6|6752.7|6747.7|0
1618971000000|2021-04-21 02:10:00|6755.5|6750.5|6756.8|6751.8|6757.1|6752.1|6754.6|6749.6|0
1618971300000|2021-04-21 02:15:00|6756.7|6751.7|6754.6|6749.6|6756.9|6751.9|6753|6748|0
1618971600000|2021-04-21 02:20:00|6754.5|6749.5|6751.2|6746.2|6755|6750|6750.8|6745.8|0
1618971900000|2021-04-21 02:25:00|6751.3|6746.3|6749|6744|6751.5|6746.5|6748.1|6743.1|0
1618972200000|2021-04-21 02:30:00|6748.9|6743.9|6751.9|6746.9|6752.2|6747.2|6748.5|6743.5|0
1618972500000|2021-04-21 02:35:00|6751.7|6746.7|6752.5|6747.5|6753.7|6748.7|6751.7|6746.7|0
1618972800000|2021-04-21 02:40:00|6752.4|6747.4|6752.3|6747.3|6753.8|6748.8|6750.3|6745.3|0
1618973100000|2021-04-21 02:45:00|6752.4|6747.4|6752.4|6747.4|6754.3|6749.3|6752.1|6747.1|0
1618973400000|2021-04-21 02:50:00|6752.5|6747.5|6755.4|6750.4|6756.5|6751.5|6752.3|6747.3|0
1618973700000|2021-04-21 02:55:00|6755.5|6750.5|6754.8|6749.8|6756|6751|6754.5|6749.5|0
1618974000000|2021-04-21 03:00:00|6754.9|6749.9|6758.9|6753.9|6759|6754|6754.5|6749.5|0
1618974300000|2021-04-21 03:05:00|6758.8|6753.8|6759.4|6754.4|6760.1|6755.1|6757|6752|0
1618974600000|2021-04-21 03:10:00|6759.5|6754.5|6760.1|6755.1|6761.6|6756.6|6758.9|6753.9|0
1618974900000|2021-04-21 03:15:00|6760.2|6755.2|6759.2|6754.2|6761.8|6756.8|6759|6754|0
1618975200000|2021-04-21 03:20:00|6759.6|6754.6|6758.5|6753.5|6759.8|6754.8|6757.9|6752.9|0
1618975500000|2021-04-21 03:25:00|6758.7|6753.7|6759.7|6754.7|6760.1|6755.1|6757.9|6752.9|0
1618975800000|2021-04-21 03:30:00|6759.9|6754.9|6759.3|6754.3|6760.2|6755.2|6757.7|6752.7|0
1618976100000|2021-04-21 03:35:00|6759.4|6754.4|6757.7|6752.7|6760.1|6755.1|6756.3|6751.3|0
1618976400000|2021-04-21 03:40:00|6757.6|6752.6|6757.5|6752.5|6758.2|6753.2|6754.5|6749.5|0
1618976700000|2021-04-21 03:45:00|6757.4|6752.4|6756.5|6751.5|6757.9|6752.9|6755.7|6750.7|0
1618977000000|2021-04-21 03:50:00|6756.4|6751.4|6760.4|6755.4|6760.8|6755.8|6756.4|6751.4|0
1618977300000|2021-04-21 03:55:00|6760.3|6755.3|6760.6|6755.6|6761.3|6756.3|6759.7|6754.7|0
1618977600000|2021-04-21 04:00:00|6761|6756|6761.1|6756.1|6761.5|6756.5|6759.5|6754.5|0
1618977900000|2021-04-21 04:05:00|6761|6756|6763.6|6758.6|6764.5|6759.5|6760.9|6755.9|0
1618978200000|2021-04-21 04:10:00|6763.5|6758.5|6763.1|6758.1|6764.4|6759.4|6762.6|6757.6|0
1618978500000|2021-04-21 04:15:00|6763.2|6758.2|6763.6|6758.6|6764.2|6759.2|6762.5|6757.5|0
1618978800000|2021-04-21 04:20:00|6763.8|6758.8|6763.7|6758.7|6764.3|6759.3|6762.8|6757.8|0
1618979100000|2021-04-21 04:25:00|6763.6|6758.6|6760.4|6755.4|6764.2|6759.2|6760.3|6755.3|0
1618979400000|2021-04-21 04:30:00|6760.3|6755.3|6762.1|6757.1|6763.1|6758.1|6760.2|6755.2|0
1618979700000|2021-04-21 04:35:00|6762.3|6757.3|6761.1|6756.1|6763.3|6758.3|6761.1|6756.1|0
1618980000000|2021-04-21 04:40:00|6761|6756|6760.6|6755.6|6761.8|6756.8|6760|6755|0
1618980300000|2021-04-21 04:45:00|6760.7|6755.7|6762.9|6757.9|6763|6758|6760.4|6755.4|0
1618980600000|2021-04-21 04:50:00|6762.8|6757.8|6763.5|6758.5|6764|6759|6762.1|6757.1|0
1618980900000|2021-04-21 04:55:00|6763.4|6758.4|6762.6|6757.6|6764.1|6759.1|6762.6|6757.6|0
1618981200000|2021-04-21 05:00:00|6763|6758|6760.9|6755.9|6764.9|6759.9|6760.1|6755.1|0
1618981500000|2021-04-21 05:05:00|6760.8|6755.8|6759.1|6754.1|6760.9|6755.9|6756.9|6751.9|0
1618981800000|2021-04-21 05:10:00|6759|6754|6755.8|6750.8|6759|6754|6755.5|6750.5|0
1618982100000|2021-04-21 05:15:00|6755.7|6750.7|6758.4|6753.4|6758.7|6753.7|6755.1|6750.1|0
1618982400000|2021-04-21 05:20:00|6758.5|6753.5|6759.9|6754.9|6760.8|6755.8|6758|6753|0
1618982700000|2021-04-21 05:25:00|6760|6755|6762.2|6757.2|6762.7|6757.7|6759.7|6754.7|0
1618983000000|2021-04-21 05:30:00|6762.1|6757.1|6762.2|6757.2|6763.8|6758.8|6761.4|6756.4|0
1618983300000|2021-04-21 05:35:00|6762.1|6757.1|6762.4|6757.4|6763.5|6758.5|6761.2|6756.2|0
1618983600000|2021-04-21 05:40:00|6762.5|6757.5|6761.4|6756.4|6763.2|6758.2|6759.5|6754.5|0
1618983900000|2021-04-21 05:45:00|6761.3|6756.3|6761.2|6756.2|6762.4|6757.4|6759.7|6754.7|0
1618984200000|2021-04-21 05:50:00|6761.4|6756.4|6759.9|6754.9|6761.5|6756.5|6759.4|6754.4|0
1618984500000|2021-04-21 05:55:00|6760|6755|6759.6|6754.6|6762|6757|6759.2|6754.2|0
1618984800000|2021-04-21 06:00:00|6759.2|6754.2|6767.1|6762.1|6768.4|6763.4|6758.4|6753.4|0
1618985100000|2021-04-21 06:05:00|6767|6762|6766.7|6761.7|6770.2|6765.2|6766.5|6761.5|0
1618985400000|2021-04-21 06:10:00|6766.9|6761.9|6768|6763|6769|6764|6764.6|6759.6|0
1618985700000|2021-04-21 06:15:00|6767.8|6762.8|6772.8|6767.8|6773.5|6768.5|6767.5|6762.5|0
1618986000000|2021-04-21 06:20:00|6772.7|6767.7|6772.7|6767.7|6774.8|6769.8|6770.5|6765.5|0
1618986300000|2021-04-21 06:25:00|6772.8|6767.8|6774.4|6769.4|6774.4|6769.4|6771.6|6766.6|0
1618986600000|2021-04-21 06:30:00|6774.3|6769.3|6772|6767|6775.9|6770.9|6771.9|6766.9|0
1618986900000|2021-04-21 06:35:00|6771.9|6766.9|6774.1|6769.1|6774.8|6769.8|6770.6|6765.6|0
1618987200000|2021-04-21 06:40:00|6774.2|6769.2|6774.9|6769.9|6776.5|6771.5|6773.8|6768.8|0
1618987500000|2021-04-21 06:45:00|6774.8|6769.8|6771.5|6766.5|6775.1|6770.1|6771.5|6766.5|0
1618987800000|2021-04-21 06:50:00|6771.6|6766.6|6772.6|6767.6|6773.1|6768.1|6771.1|6766.1|0
1618988100000|2021-04-21 06:55:00|6772.7|6767.7|6773.8|6768.8|6774.2|6769.2|6772.3|6767.3|0
1618988400000|2021-04-21 07:00:00|6773.4|6768.4|6772.8|6767.8|6777.4|6772.4|6771.5|6766.5|0
1618988700000|2021-04-21 07:05:00|6773|6768|6773.4|6768.4|6778.1|6773.1|6771.4|6766.4|0
1618989000000|2021-04-21 07:10:00|6773.2|6768.2|6767.4|6762.4|6776.3|6771.3|6767.4|6762.4|0
1618989300000|2021-04-21 07:15:00|6767.3|6762.3|6765.3|6760.3|6772.7|6767.7|6765|6760|0
1618989600000|2021-04-21 07:20:00|6765.2|6760.2|6769.3|6764.3|6771.6|6766.6|6764|6759|0
1618989900000|2021-04-21 07:25:00|6769.2|6764.2|6763.7|6758.7|6769.6|6764.6|6760.8|6755.8|0
1618990200000|2021-04-21 07:30:00|6763.8|6758.8|6763.9|6758.9|6765.3|6760.3|6761.7|6756.7|0
1618990500000|2021-04-21 07:35:00|6763.5|6758.5|6766.4|6761.4|6766.9|6761.9|6762.8|6757.8|0
1618990800000|2021-04-21 07:40:00|6766.3|6761.3|6768.8|6763.8|6770.5|6765.5|6764.7|6759.7|0
1618991100000|2021-04-21 07:45:00|6768.7|6763.7|6768.3|6763.3|6771.3|6766.3|6768.1|6763.1|0
1618991400000|2021-04-21 07:50:00|6768.5|6763.5|6768.2|6763.2|6770.9|6765.9|6767.8|6762.8|0
1618991700000|2021-04-21 07:55:00|6768.4|6763.4|6771.5|6766.5|6772|6767|6768.1|6763.1|0
1618992000000|2021-04-21 08:00:00|6771.4|6766.4|6780|6777|6781.3|6778.3|6768.8|6764.8|0
1618992300000|2021-04-21 08:05:00|6780.6|6777.6|6777.5|6774.5|6780.6|6777.6|6771.4|6768.4|0
1618992600000|2021-04-21 08:10:00|6777.6|6774.6|6777.6|6774.6|6782.1|6779.1|6776.8|6773.8|0
1618992900000|2021-04-21 08:15:00|6777.2|6774.2|6780.6|6777.6|6781.6|6778.6|6777|6774|0
1618993200000|2021-04-21 08:20:00|6780.8|6777.8|6783.7|6780.7|6785|6782|6780|6777|0
1618993500000|2021-04-21 08:25:00|6782|6779|6788.3|6785.3|6790.4|6787.4|6781.5|6778.5|0
1618993800000|2021-04-21 08:30:00|6788.4|6785.4|6788.4|6785.4|6789.3|6786.3|6785.7|6782.7|0
1618994100000|2021-04-21 08:35:00|6788.3|6785.3|6788.9|6785.9|6789.3|6786.3|6786.7|6783.7|0
1618994400000|2021-04-21 08:40:00|6788.4|6785.4|6786.4|6783.4|6789.7|6786.7|6786.2|6783.2|0
1618994700000|2021-04-21 08:45:00|6786.2|6783.2|6788.2|6785.2|6788.2|6785.2|6786|6783|0
1618995000000|2021-04-21 08:50:00|6788.1|6785.1|6785.4|6782.4|6790.2|6787.2|6785.3|6782.3|0
1618995300000|2021-04-21 08:55:00|6785|6782|6784.6|6781.6|6785.8|6782.8|6783.1|6780.1|0
1618995600000|2021-04-21 09:00:00|6784.9|6781.9|6787.5|6784.5|6788.1|6785.1|6784.3|6781.3|0
1618995900000|2021-04-21 09:05:00|6787.4|6784.4|6788.5|6785.5|6788.9|6785.9|6786.5|6783.5|0
1618996200000|2021-04-21 09:10:00|6788.2|6785.2|6788.7|6785.7|6790.7|6787.7|6787.6|6784.6|0
1618996500000|2021-04-21 09:15:00|6788.6|6785.6|6790.7|6787.7|6792.4|6789.4|6787.3|6784.3|0
1618996800000|2021-04-21 09:20:00|6790.6|6787.6|6794.2|6791.2|6795.9|6792.9|6790.6|6787.6|0
1618997100000|2021-04-21 09:25:00|6794.8|6791.8|6794.9|6791.9|6795.5|6792.5|6793.8|6790.8|0
1618997400000|2021-04-21 09:30:00|6794.7|6791.7|6794.3|6791.3|6795.9|6792.9|6792.4|6789.4|0
1618997700000|2021-04-21 09:35:00|6794.1|6791.1|6786.6|6783.6|6794.1|6791.1|6785|6782|0
1618998000000|2021-04-21 09:40:00|6786|6783|6784.4|6781.4|6786.9|6783.9|6783.4|6780.4|0
1618998300000|2021-04-21 09:45:00|6784.9|6781.9|6785.7|6782.7|6787.2|6784.2|6783.3|6780.3|0
1618998600000|2021-04-21 09:50:00|6785.8|6782.8|6789|6786|6789|6786|6785.2|6782.2|0
1618998900000|2021-04-21 09:55:00|6789.5|6786.5|6788.9|6785.9|6789.5|6786.5|6787.9|6784.9|0
1618999200000|2021-04-21 10:00:00|6788.4|6785.4|6787.6|6784.6|6789.3|6786.3|6787.3|6784.3|0
1618999500000|2021-04-21 10:05:00|6787.4|6784.4|6788|6785|6788.7|6785.7|6786.8|6783.8|0
1618999800000|2021-04-21 10:10:00|6789.5|6786.5|6788.4|6785.4|6790.1|6787.1|6787.5|6784.5|0
1619000100000|2021-04-21 10:15:00|6788.3|6785.3|6787.9|6784.9|6789.1|6786.1|6786.8|6783.8|0
1619000400000|2021-04-21 10:20:00|6787.7|6784.7|6785.5|6782.5|6789|6786|6784.2|6781.2|0
1619000700000|2021-04-21 10:25:00|6785.6|6782.6|6787.2|6784.2|6788|6785|6783.8|6780.8|0
1619001000000|2021-04-21 10:30:00|6786.8|6783.8|6783.2|6780.2|6786.9|6783.9|6782.9|6779.9|0
1619001300000|2021-04-21 10:35:00|6783.1|6780.1|6783.4|6780.4|6783.5|6780.5|6782.7|6779.7|0
1619001600000|2021-04-21 10:40:00|6783.5|6780.5|6783.4|6780.4|6784.6|6781.6|6783.3|6780.3|0
1619001900000|2021-04-21 10:45:00|6783.3|6780.3|6784|6781|6784.8|6781.8|6783.2|6780.2|0
1619002200000|2021-04-21 10:50:00|6784.2|6781.2|6792.4|6789.4|6792.8|6789.8|6784|6781|0
1619002500000|2021-04-21 10:55:00|6791|6788|6794.2|6791.2|6794.7|6791.7|6791|6788|0
1619002800000|2021-04-21 11:00:00|6791.6|6788.6|6793.2|6790.2|6794.6|6791.6|6789.4|6786.4|0
1619003100000|2021-04-21 11:05:00|6793.1|6790.1|6792.2|6789.2|6794.5|6791.5|6791.6|6788.6|0
1619003400000|2021-04-21 11:10:00|6792.1|6789.1|6793.4|6790.4|6793.4|6790.4|6790.4|6787.4|0
1619003700000|2021-04-21 11:15:00|6793.3|6790.3|6793.4|6790.4|6793.7|6790.7|6791.9|6788.9|0
1619004000000|2021-04-21 11:20:00|6793.5|6790.5|6793.6|6790.6|6794.7|6791.7|6792.7|6789.7|0
1619004300000|2021-04-21 11:25:00|6793.5|6790.5|6788.2|6785.2|6793.9|6790.9|6788|6785|0
1619004600000|2021-04-21 11:30:00|6788|6785|6788.5|6785.5|6789.8|6786.8|6787.7|6784.7|0
1619004900000|2021-04-21 11:35:00|6788.2|6785.2|6787.1|6784.1|6788.4|6785.4|6785.7|6782.7|0
1619005200000|2021-04-21 11:40:00|6787|6784|6789.2|6786.2|6789.6|6786.6|6786.4|6783.4|0
1619005500000|2021-04-21 11:45:00|6789.1|6786.1|6789.4|6786.4|6789.8|6786.8|6787.5|6784.5|0
1619005800000|2021-04-21 11:50:00|6789.5|6786.5|6783.7|6780.7|6789.5|6786.5|6783.4|6780.4|0
1619006100000|2021-04-21 11:55:00|6783.6|6780.6|6785.6|6782.6|6786.7|6783.7|6783.5|6780.5|0
1619006400000|2021-04-21 12:00:00|6785.4|6782.4|6782.5|6779.5|6785.6|6782.6|6781.5|6778.5|0
1619006700000|2021-04-21 12:05:00|6782.6|6779.6|6781.1|6778.1|6783.3|6780.3|6780.2|6777.2|0
1619007000000|2021-04-21 12:10:00|6780.8|6777.8|6782.2|6779.2|6782.2|6779.2|6780.3|6777.3|0
1619007300000|2021-04-21 12:15:00|6782|6779|6777.7|6774.7|6782.5|6779.5|6776|6773|0
1619007600000|2021-04-21 12:20:00|6777.4|6774.4|6771.5|6768.5|6777.7|6774.7|6770.3|6767.3|0
1619007900000|2021-04-21 12:25:00|6771.7|6768.7|6767.6|6764.6|6772.3|6769.3|6767.1|6764.1|0
1619008200000|2021-04-21 12:30:00|6769.5|6766.5|6764|6761|6771.5|6768.5|6763.6|6760.6|0
1619008500000|2021-04-21 12:35:00|6764.1|6761.1|6763.4|6760.4|6768.1|6765.1|6763.4|6760.4|0
1619008800000|2021-04-21 12:40:00|6763.3|6760.3|6772.7|6769.7|6773.7|6770.7|6763|6760|0
1619009100000|2021-04-21 12:45:00|6772.8|6769.8|6773.6|6770.6|6775.9|6772.9|6771.3|6768.3|0
1619009400000|2021-04-21 12:50:00|6774.1|6771.1|6772|6769|6774.4|6771.4|6771.1|6768.1|0
1619009700000|2021-04-21 12:55:00|6772.1|6769.1|6776.6|6773.6|6777.6|6774.6|6771.5|6768.5|0
1619010000000|2021-04-21 13:00:00|6776.5|6773.5|6782|6779|6783.3|6780.3|6775.9|6772.9|0
1619010300000|2021-04-21 13:05:00|6781.9|6778.9|6777.8|6774.8|6782|6779|6777.6|6774.6|0
1619010600000|2021-04-21 13:10:00|6777.9|6774.9|6774|6771|6778.8|6775.8|6772.8|6769.8|0
1619010900000|2021-04-21 13:15:00|6773.9|6770.9|6778.3|6775.3|6779.3|6776.3|6773.6|6770.6|0
1619011200000|2021-04-21 13:20:00|6778.2|6775.2|6772.5|6769.5|6778.2|6775.2|6772.5|6769.5|0
1619011500000|2021-04-21 13:25:00|6773|6770|6770.8|6767.8|6778.1|6775.1|6770.8|6767.8|0
1619011800000|2021-04-21 13:30:00|6770.4|6767.4|6771.2|6769.4|6780.9|6779.1|6752.9|6751.1|0
1619012100000|2021-04-21 13:35:00|6771.3|6769.5|6765.7|6763.9|6782.6|6780.8|6764.1|6762.3|0
1619012400000|2021-04-21 13:40:00|6765.5|6763.7|6760.5|6758.7|6768.8|6767|6750.9|6749.1|0
1619012700000|2021-04-21 13:45:00|6760.6|6758.8|6785.7|6783.9|6788.4|6786.6|6757.3|6755.5|0
1619013000000|2021-04-21 13:50:00|6786.4|6784.6|6793.4|6791.6|6799|6797.2|6784.7|6782.9|0
1619013300000|2021-04-21 13:55:00|6793.5|6791.7|6799.6|6797.8|6801.9|6800.1|6782.2|6780.4|0
1619013600000|2021-04-21 14:00:00|6800.1|6798.3|6790.6|6788.8|6804.6|6802.8|6790|6788.2|0
1619013900000|2021-04-21 14:05:00|6789.5|6787.7|6780.6|6778.8|6790.1|6788.3|6777.8|6776|0
1619014200000|2021-04-21 14:10:00|6779.5|6777.7|6780.5|6778.7|6791.1|6789.3|6775.2|6773.4|0
1619014500000|2021-04-21 14:15:00|6780.7|6778.9|6770.9|6769.1|6784.5|6782.7|6766.7|6764.9|0
1619014800000|2021-04-21 14:20:00|6770.8|6769|6791.4|6789.6|6791.4|6789.6|6766.1|6764.3|0
1619015100000|2021-04-21 14:25:00|6791.7|6789.9|6798.7|6796.9|6803.7|6801.9|6789.9|6788.1|0
1619015400000|2021-04-21 14:30:00|6797.5|6795.7|6791|6789.2|6798.7|6796.9|6783.3|6781.5|0
1619015700000|2021-04-21 14:35:00|6790.8|6789|6785.3|6783.5|6797.3|6795.5|6783.3|6781.5|0
1619016000000|2021-04-21 14:40:00|6786|6784.2|6788.5|6786.7|6790.3|6788.5|6782.9|6781.1|0
1619016300000|2021-04-21 14:45:00|6789.6|6787.8|6792|6790.2|6795.9|6794.1|6787.3|6785.5|0
1619016600000|2021-04-21 14:50:00|6791.5|6789.7|6784.4|6782.6|6792.2|6790.4|6782.2|6780.4|0
1619016900000|2021-04-21 14:55:00|6784.5|6782.7|6786.6|6784.8|6788|6786.2|6781.2|6779.4|0
1619017200000|2021-04-21 15:00:00|6786.5|6784.7|6793.1|6791.3|6797.8|6796|6783.4|6781.6|0
1619017500000|2021-04-21 15:05:00|6792.6|6790.8|6798.8|6797|6799.6|6797.8|6789.1|6787.3|0
1619017800000|2021-04-21 15:10:00|6799.1|6797.3|6809.2|6807.4|6810.5|6808.7|6792.7|6790.9|0
1619018100000|2021-04-21 15:15:00|6808.3|6806.5|6817.3|6815.5|6818.7|6816.9|6808.3|6806.5|0
1619018400000|2021-04-21 15:20:00|6817.2|6815.4|6816.6|6814.8|6822.1|6820.3|6815|6813.2|0
1619018700000|2021-04-21 15:25:00|6816.8|6815|6821.1|6819.3|6822.9|6821.1|6815.2|6813.4|0
1619019000000|2021-04-21 15:30:00|6820.3|6818.5|6829.8|6828|6829.8|6828|6819.6|6817.8|0
1619019300000|2021-04-21 15:35:00|6829.9|6828.1|6820.5|6818.7|6831.1|6829.3|6817.5|6815.7|0
1619019600000|2021-04-21 15:40:00|6820.6|6818.8|6828|6826.2|6828.1|6826.3|6819.8|6818|0
1619019900000|2021-04-21 15:45:00|6828.3|6826.5|6829.6|6827.8|6832.9|6831.1|6824.8|6823|0
1619020200000|2021-04-21 15:50:00|6829.5|6827.7|6838.1|6836.3|6838.6|6836.8|6828.7|6826.9|0
1619020500000|2021-04-21 15:55:00|6838.2|6836.4|6843.2|6841.4|6844.9|6843.1|6837.3|6835.5|0
1619020800000|2021-04-21 16:00:00|6843.4|6841.6|6840|6838.2|6844.2|6842.4|6839.3|6837.5|0
1619021100000|2021-04-21 16:05:00|6839.8|6838|6837.9|6836.1|6843.4|6841.6|6835.5|6833.7|0
1619021400000|2021-04-21 16:10:00|6837.8|6836|6833.1|6831.3|6839.2|6837.4|6830.2|6828.4|0
1619021700000|2021-04-21 16:15:00|6832.8|6831|6840.2|6838.4|6841.3|6839.5|6830.2|6828.4|0
1619022000000|2021-04-21 16:20:00|6840.3|6838.5|6838|6836.2|6840.7|6838.9|6836.5|6834.7|0
1619022300000|2021-04-21 16:25:00|6838.1|6836.3|6829|6827.2|6839.1|6837.3|6828.4|6826.6|0
1619022600000|2021-04-21 16:30:00|6829.1|6827.3|6823.4|6821.6|6832.8|6831|6822.7|6820.9|0
1619022900000|2021-04-21 16:35:00|6823.8|6822|6828|6826.2|6828.1|6826.3|6823.2|6821.4|0
1619023200000|2021-04-21 16:40:00|6828.5|6826.7|6820.5|6818.7|6828.6|6826.8|6820.1|6818.3|0
1619023500000|2021-04-21 16:45:00|6820.8|6819|6815.6|6813.8|6823.5|6821.7|6814.7|6812.9|0
1619023800000|2021-04-21 16:50:00|6815.7|6813.9|6812.7|6810.9|6819.7|6817.9|6812.6|6810.8|0
1619024100000|2021-04-21 16:55:00|6812.9|6811.1|6810.6|6808.8|6814.9|6813.1|6807.5|6805.7|0
1619024400000|2021-04-21 17:00:00|6810.5|6808.7|6814.5|6812.7|6814.8|6813|6808.3|6806.5|0
1619024700000|2021-04-21 17:05:00|6814.6|6812.8|6821.8|6820|6823.4|6821.6|6812.8|6811|0
1619025000000|2021-04-21 17:10:00|6821.6|6819.8|6821.4|6819.6|6825.5|6823.7|6819.5|6817.7|0
1619025300000|2021-04-21 17:15:00|6821.9|6820.1|6829.5|6827.7|6830.4|6828.6|6821.5|6819.7|0
1619025600000|2021-04-21 17:20:00|6830.2|6828.4|6832|6830.2|6832.3|6830.5|6827.3|6825.5|0
1619025900000|2021-04-21 17:25:00|6831.9|6830.1|6824.2|6822.4|6832.7|6830.9|6824.2|6822.4|0
1619026200000|2021-04-21 17:30:00|6824.1|6822.3|6827.1|6825.3|6830.7|6828.9|6824.1|6822.3|0
1619026500000|2021-04-21 17:35:00|6827|6825.2|6829.8|6828|6830.7|6828.9|6824.9|6823.1|0
1619026800000|2021-04-21 17:40:00|6829.6|6827.8|6826.5|6824.7|6829.7|6827.9|6825|6823.2|0
1619027100000|2021-04-21 17:45:00|6826.7|6824.9|6826.9|6825.1|6827.5|6825.7|6822.8|6821|0
1619027400000|2021-04-21 17:50:00|6827.1|6825.3|6826.7|6824.9|6829.3|6827.5|6822.9|6821.1|0
1619027700000|2021-04-21 17:55:00|6826.8|6825|6830.5|6828.7|6831.9|6830.1|6826.8|6825|0
1619028000000|2021-04-21 18:00:00|6830.6|6828.8|6832.4|6830.6|6835.8|6834|6830.6|6828.8|0
1619028300000|2021-04-21 18:05:00|6832.1|6830.3|6837.3|6835.5|6837.3|6835.5|6830.9|6829.1|0
1619028600000|2021-04-21 18:10:00|6837.1|6835.3|6836.6|6834.8|6838.9|6837.1|6832.9|6831.1|0
1619028900000|2021-04-21 18:15:00|6836.7|6834.9|6835.8|6834|6841.1|6839.3|6835.7|6833.9|0
1619029200000|2021-04-21 18:20:00|6836.1|6834.3|6827.2|6825.4|6837.3|6835.5|6827.1|6825.3|0
1619029500000|2021-04-21 18:25:00|6826.2|6824.4|6834.9|6833.1|6837.1|6835.3|6826.2|6824.4|0
1619029800000|2021-04-21 18:30:00|6835|6833.2|6835.3|6833.5|6838.4|6836.6|6832.8|6831|0
1619030100000|2021-04-21 18:35:00|6835.4|6833.6|6832.4|6830.6|6835.8|6834|6831.8|6830|0
1619030400000|2021-04-21 18:40:00|6832.1|6830.3|6827.2|6825.4|6832.9|6831.1|6827.2|6825.4|0
1619030700000|2021-04-21 18:45:00|6827.9|6826.1|6830.5|6828.7|6830.5|6828.7|6826.1|6824.3|0
1619031000000|2021-04-21 18:50:00|6830.4|6828.6|6831.7|6829.9|6833.6|6831.8|6827|6825.2|0
1619031300000|2021-04-21 18:55:00|6831.9|6830.1|6826.9|6825.1|6831.9|6830.1|6824.6|6822.8|0
1619031600000|2021-04-21 19:00:00|6826.7|6824.9|6830.8|6829|6831.2|6829.4|6825.6|6823.8|0
1619031900000|2021-04-21 19:05:00|6831.6|6829.8|6830|6828.2|6832.7|6830.9|6827|6825.2|0
1619032200000|2021-04-21 19:10:00|6830.2|6828.4|6832.6|6830.8|6834.1|6832.3|6828.5|6826.7|0
1619032500000|2021-04-21 19:15:00|6832.7|6830.9|6836.5|6834.7|6837|6835.2|6830.7|6828.9|0
1619032800000|2021-04-21 19:20:00|6836.6|6834.8|6837.8|6836|6838|6836.2|6834.1|6832.3|0
1619033100000|2021-04-21 19:25:00|6837.9|6836.1|6842.1|6840.3|6843.1|6841.3|6837.9|6836.1|0
1619033400000|2021-04-21 19:30:00|6842.6|6840.8|6849.7|6847.9|6850.1|6848.3|6841.9|6840.1|0
1619033700000|2021-04-21 19:35:00|6849.3|6847.5|6849.6|6847.8|6851.3|6849.5|6848.2|6846.4|0
1619034000000|2021-04-21 19:40:00|6849.8|6848|6860|6858.2|6861.2|6859.4|6849.6|6847.8|0
1619034300000|2021-04-21 19:45:00|6860.1|6858.3|6864.6|6862.8|6865|6863.2|6860.1|6858.3|0
1619034600000|2021-04-21 19:50:00|6865.9|6864.1|6874.9|6873.1|6875.8|6874|6861.1|6859.3|0
1619034900000|2021-04-21 19:55:00|6874.7|6872.9|6877.1|6875.3|6878.5|6876.7|6871.3|6869.5|0
1619035200000|2021-04-21 20:00:00|6877.7|6874.7|6874.2|6871.2|6878.4|6875.4|6870.3|6867.3|0
1619035500000|2021-04-21 20:05:00|6874.5|6871.5|6871.9|6868.9|6875.4|6872.4|6870.3|6867.3|0
1619035800000|2021-04-21 20:10:00|6871.7|6868.7|6871.9|6868.9|6873.1|6870.1|6870.4|6867.4|0
1619036100000|2021-04-21 20:15:00|6872|6869|6873|6870|6873|6870|6869.9|6866.9|0
1619036400000|2021-04-21 20:20:00|6870.9|6867.9|6868.3|6865.3|6871.5|6868.5|6868.2|6865.2|0
1619036700000|2021-04-21 20:25:00|6868.4|6865.4|6870|6867|6870.4|6867.4|6868.4|6865.4|0
1619037000000|2021-04-21 20:30:00|6870.1|6867.1|6867.9|6864.9|6870.1|6867.1|6867.8|6864.8|0
1619037300000|2021-04-21 20:35:00|6868.2|6865.2|6868.5|6865.5|6868.8|6865.8|6867.7|6864.7|0
1619037600000|2021-04-21 20:40:00|6868.9|6865.9|6870.6|6867.6|6871.5|6868.5|6868.9|6865.9|0
1619037900000|2021-04-21 20:45:00|6870.5|6867.5|6870.8|6867.8|6871.2|6868.2|6870|6867|0
1619038200000|2021-04-21 20:50:00|6870.6|6867.6|6870.9|6867.9|6871.4|6868.4|6870.1|6867.1|0
1619038500000|2021-04-21 20:55:00|6871.1|6868.1|6871.3|6868.3|6872.2|6869.2|6870|6867|0
1619038800000|2021-04-21 21:00:00|6871.2|6868.2|6870.5|6867.5|6871.2|6868.2|6870.3|6867.3|0
1619039100000|2021-04-21 21:05:00|6870.4|6867.4|6870.7|6867.7|6870.9|6867.9|6869.6|6866.6|0
1619039400000|2021-04-21 21:10:00|6870.8|6867.8|6870.5|6867.5|6871.2|6868.2|6870.1|6867.1|0
1619039700000|2021-04-21 21:15:00|6870.3|6867.3|6870.8|6867.8|6870.9|6867.9|6870.2|6867.2|0
1619040000000|2021-04-21 21:20:00|6870.7|6867.7|6872.3|6869.3|6873.2|6870.2|6870.7|6867.7|0
1619040300000|2021-04-21 21:25:00|6872.2|6869.2|6871.1|6868.1|6872.4|6869.4|6871|6868|0
1619040600000|2021-04-21 21:30:00|6870.9|6867.9|6870.4|6867.4|6871.8|6868.8|6870.3|6867.3|0
1619040900000|2021-04-21 21:35:00|6870.5|6867.5|6871|6868|6871.3|6868.3|6870.3|6867.3|0
1619041200000|2021-04-21 21:40:00|6871.1|6868.1|6871.5|6868.5|6872.3|6869.3|6871|6868|0
1619041500000|2021-04-21 21:45:00|6871.6|6868.6|6871.9|6868.9|6872.1|6869.1|6871.5|6868.5|0
1619041800000|2021-04-21 21:50:00|6872|6869|6872.1|6869.1|6872.6|6869.6|6871.4|6868.4|0
1619042100000|2021-04-21 21:55:00|6871.8|6868.8|6872.6|6869.6|6872.6|6869.6|6871.6|6868.6|0
1619042400000|2021-04-21 22:00:00|6872.4|6869.4|6873.5|6870.5|6874.7|6871.7|6872.4|6869.4|0
1619042700000|2021-04-21 22:05:00|6873.4|6870.4|6873.5|6870.5|6874|6871|6873|6870|0
1619043000000|2021-04-21 22:10:00|6873.4|6870.4|6872.8|6869.8|6873.6|6870.6|6872.8|6869.8|0
1619043300000|2021-04-21 22:15:00|6873|6870|6873.5|6870.5|6873.9|6870.9|6873|6870|0
1619043600000|2021-04-21 22:20:00|6873.4|6870.4|6874|6871|6874.2|6871.2|6873.2|6870.2|0
1619043900000|2021-04-21 22:25:00|6873.8|6870.8|6874|6871|6874.2|6871.2|6873.6|6870.6|0
1619044200000|2021-04-21 22:30:00|6873.9|6870.9|6873.5|6870.5|6874|6871|6873.2|6870.2|0
1619044500000|2021-04-21 22:35:00|6873.6|6870.6|6873.9|6870.9|6874.3|6871.3|6873.5|6870.5|0
1619044800000|2021-04-21 22:40:00|6873.5|6870.5|6873.9|6870.9|6874|6871|6873.5|6870.5|0
1619045100000|2021-04-21 22:45:00|6874|6871|6874.2|6871.2|6874.2|6871.2|6873.4|6870.4|0
1619045400000|2021-04-21 22:50:00|6873.9|6870.9|6874|6871|6874.1|6871.1|6873.6|6870.6|0
1619045700000|2021-04-21 22:55:00|6873.9|6870.9|6874.2|6871.2|6874.4|6871.4|6873.9|6870.9|0
1619046000000|2021-04-21 23:00:00|6874.3|6871.3|6873.8|6870.8|6874.5|6871.5|6873.6|6870.6|0
1619046300000|2021-04-21 23:05:00|6873.7|6870.7|6874.1|6871.1|6874.1|6871.1|6873.5|6870.5|0
1619046600000|2021-04-21 23:10:00|6874.3|6871.3|6874.1|6871.1|6874.9|6871.9|6873.8|6870.8|0
1619046900000|2021-04-21 23:15:00|6874|6871|6874.5|6871.5|6874.8|6871.8|6873.5|6870.5|0
1619047200000|2021-04-21 23:20:00|6874.3|6871.3|6872.7|6869.7|6874.7|6871.7|6872.7|6869.7|0
1619047500000|2021-04-21 23:25:00|6872.6|6869.6|6872.6|6869.6|6873|6870|6872.4|6869.4|0
1619047800000|2021-04-21 23:30:00|6872.5|6869.5|6869.3|6866.3|6872.6|6869.6|6869.3|6866.3|0
1619048100000|2021-04-21 23:35:00|6869.4|6866.4|6869|6866|6869.9|6866.9|6868.4|6865.4|0
1619048400000|2021-04-21 23:40:00|6868.9|6865.9|6868|6865|6869.4|6866.4|6868|6865|0
1619048700000|2021-04-21 23:45:00|6868.2|6865.2|6868.5|6865.5|6868.6|6865.6|6867.7|6864.7|0
1619049000000|2021-04-21 23:50:00|6868.4|6865.4|6869.2|6866.2|6869.5|6866.5|6867.1|6864.1|0
1619049300000|2021-04-21 23:55:00|6869.1|6866.1|6869.7|6864.7|6870.2|6867.2|6868.1|6864.3|0
1619049600000|2021-04-22 00:00:00|6869.6|6864.6|6869.2|6864.2|6870.5|6865.5|6867.3|6862.3|0
1619049900000|2021-04-22 00:05:00|6869.3|6864.3|6869.2|6864.2|6870.5|6865.5|6867.3|6862.3|0
1619050200000|2021-04-22 00:10:00|6869.1|6864.1|6868.9|6863.9|6869.9|6864.9|6868|6863|0
1619050500000|2021-04-22 00:15:00|6869|6864|6869.7|6864.7|6870.3|6865.3|6868.3|6863.3|0
1619050800000|2021-04-22 00:20:00|6869.8|6864.8|6870.8|6865.8|6872.3|6867.3|6869.4|6864.4|0
1619051100000|2021-04-22 00:25:00|6870.9|6865.9|6870.3|6865.3|6871.1|6866.1|6869.7|6864.7|0
1619051400000|2021-04-22 00:30:00|6870.4|6865.4|6870.3|6865.3|6872|6867|6870.2|6865.2|0
1619051700000|2021-04-22 00:35:00|6870.4|6865.4|6870.3|6865.3|6872.2|6867.2|6869.6|6864.6|0
1619052000000|2021-04-22 00:40:00|6870|6865|6869.7|6864.7|6870.3|6865.3|6869.5|6864.5|0
1619052300000|2021-04-22 00:45:00|6869.8|6864.8|6874.2|6869.2|6874.9|6869.9|6869.4|6864.4|0
1619052600000|2021-04-22 00:50:00|6874|6869|6871.7|6866.7|6874.5|6869.5|6871.4|6866.4|0
1619052900000|2021-04-22 00:55:00|6871.6|6866.6|6871.7|6866.7|6872.6|6867.6|6870.6|6865.6|0
1619053200000|2021-04-22 01:00:00|6871.6|6866.6|6872.2|6867.2|6873.9|6868.9|6870.5|6865.5|0
1619053500000|2021-04-22 01:05:00|6872.4|6867.4|6878.3|6873.3|6878.6|6873.6|6872.2|6867.2|0
1619053800000|2021-04-22 01:10:00|6878.4|6873.4|6879.5|6874.5|6881.5|6876.5|6878.4|6873.4|0
1619054100000|2021-04-22 01:15:00|6879.6|6874.6|6872.7|6867.7|6880.4|6875.4|6872.5|6867.5|0
1619054400000|2021-04-22 01:20:00|6873|6868|6875.1|6870.1|6875.7|6870.7|6872.4|6867.4|0
1619054700000|2021-04-22 01:25:00|6875.2|6870.2|6877.2|6872.2|6877.5|6872.5|6873.7|6868.7|0
1619055000000|2021-04-22 01:30:00|6877.1|6872.1|6877.8|6872.8|6880.4|6875.4|6876.3|6871.3|0
1619055300000|2021-04-22 01:35:00|6877.7|6872.7|6878.8|6873.8|6879.8|6874.8|6876.8|6871.8|0
1619055600000|2021-04-22 01:40:00|6878.9|6873.9|6877.5|6872.5|6879|6874|6875.9|6870.9|0
1619055900000|2021-04-22 01:45:00|6877.4|6872.4|6878.4|6873.4|6879|6874|6875.4|6870.4|0
1619056200000|2021-04-22 01:50:00|6878.5|6873.5|6874.5|6869.5|6878.5|6873.5|6873.6|6868.6|0
1619056500000|2021-04-22 01:55:00|6874.6|6869.6|6874.9|6869.9|6875.4|6870.4|6872.1|6867.1|0
1619056800000|2021-04-22 02:00:00|6874.7|6869.7|6876.1|6871.1|6876.6|6871.6|6874.4|6869.4|0
1619057100000|2021-04-22 02:05:00|6875.9|6870.9|6875.6|6870.6|6877.5|6872.5|6875.4|6870.4|0
1619057400000|2021-04-22 02:10:00|6875.7|6870.7|6877.5|6872.5|6877.9|6872.9|6874.3|6869.3|0
1619057700000|2021-04-22 02:15:00|6877.6|6872.6|6878.6|6873.6|6878.8|6873.8|6876.1|6871.1|0
1619058000000|2021-04-22 02:20:00|6878.7|6873.7|6877.4|6872.4|6879.4|6874.4|6877.4|6872.4|0
1619058300000|2021-04-22 02:25:00|6877.5|6872.5|6880.3|6875.3|6880.8|6875.8|6877.3|6872.3|0
1619058600000|2021-04-22 02:30:00|6880.1|6875.1|6881.4|6876.4|6885.2|6880.2|6880.1|6875.1|0
1619058900000|2021-04-22 02:35:00|6881.3|6876.3|6879.3|6874.3|6882.1|6877.1|6878.6|6873.6|0
1619059200000|2021-04-22 02:40:00|6879.2|6874.2|6878.6|6873.6|6879.6|6874.6|6877.7|6872.7|0
1619059500000|2021-04-22 02:45:00|6878.5|6873.5|6879.1|6874.1|6879.3|6874.3|6877.9|6872.9|0
1619059800000|2021-04-22 02:50:00|6879.2|6874.2|6878.7|6873.7|6880.3|6875.3|6877.8|6872.8|0
1619060100000|2021-04-22 02:55:00|6878.6|6873.6|6877.9|6872.9|6878.8|6873.8|6876.7|6871.7|0
1619060400000|2021-04-22 03:00:00|6877.8|6872.8|6879.8|6874.8|6880.2|6875.2|6877.4|6872.4|0
1619060700000|2021-04-22 03:05:00|6879.9|6874.9|6881.1|6876.1|6881.3|6876.3|6879.3|6874.3|0
1619061000000|2021-04-22 03:10:00|6880.9|6875.9|6879.7|6874.7|6881.7|6876.7|6879.5|6874.5|0
1619061300000|2021-04-22 03:15:00|6879.6|6874.6|6879.9|6874.9|6880.5|6875.5|6879.4|6874.4|0
1619061600000|2021-04-22 03:20:00|6880|6875|6880.1|6875.1|6880.4|6875.4|6878.8|6873.8|0
1619061900000|2021-04-22 03:25:00|6880|6875|6880.1|6875.1|6880.4|6875.4|6879.4|6874.4|0
1619062200000|2021-04-22 03:30:00|6880|6875|6879.1|6874.1|6880.2|6875.2|6878.2|6873.2|0
1619062500000|2021-04-22 03:35:00|6879|6874|6880|6875|6881.4|6876.4|6878.5|6873.5|0
1619062800000|2021-04-22 03:40:00|6880.1|6875.1|6879.4|6874.4|6881.2|6876.2|6878.5|6873.5|0
1619063100000|2021-04-22 03:45:00|6879.5|6874.5|6880|6875|6880|6875|6878.7|6873.7|0
1619063400000|2021-04-22 03:50:00|6879.7|6874.7|6879.9|6874.9|6881.1|6876.1|6879.7|6874.7|0
1619063700000|2021-04-22 03:55:00|6879.8|6874.8|6879.6|6874.6|6880.3|6875.3|6878.5|6873.5|0
1619064000000|2021-04-22 04:00:00|6879.5|6874.5|6879.2|6874.2|6880.7|6875.7|6879.1|6874.1|0
1619064300000|2021-04-22 04:05:00|6879|6874|6879.1|6874.1|6879.8|6874.8|6878.5|6873.5|0
1619064600000|2021-04-22 04:10:00|6879|6874|6877.6|6872.6|6879|6874|6877.5|6872.5|0
1619064900000|2021-04-22 04:15:00|6877.7|6872.7|6878.5|6873.5|6878.8|6873.8|6876.7|6871.7|0
1619065200000|2021-04-22 04:20:00|6878.6|6873.6|6879|6874|6879.7|6874.7|6878.4|6873.4|0
1619065500000|2021-04-22 04:25:00|6878.8|6873.8|6878.1|6873.1|6880|6875|6877.8|6872.8|0
1619065800000|2021-04-22 04:30:00|6878|6873|6877.1|6872.1|6879.1|6874.1|6877|6872|0
1619066100000|2021-04-22 04:35:00|6877|6872|6875.4|6870.4|6878|6873|6874.5|6869.5|0
1619066400000|2021-04-22 04:40:00|6875.3|6870.3|6880.3|6875.3|6880.4|6875.4|6874.9|6869.9|0
1619066700000|2021-04-22 04:45:00|6880.2|6875.2|6880|6875|6881.3|6876.3|6879.4|6874.4|0
1619067000000|2021-04-22 04:50:00|6879.9|6874.9|6881.7|6876.7|6882.9|6877.9|6879.7|6874.7|0
1619067300000|2021-04-22 04:55:00|6881.6|6876.6|6882.8|6877.8|6882.9|6877.9|6881.1|6876.1|0
1619067600000|2021-04-22 05:00:00|6882.7|6877.7|6880.3|6875.3|6883|6878|6878.9|6873.9|0
1619067900000|2021-04-22 05:05:00|6880.4|6875.4|6880.6|6875.6|6881.8|6876.8|6879.3|6874.3|0
1619068200000|2021-04-22 05:10:00|6880.5|6875.5|6878.1|6873.1|6880.9|6875.9|6877.1|6872.1|0
1619068500000|2021-04-22 05:15:00|6878.2|6873.2|6880.2|6875.2|6881.4|6876.4|6877.9|6872.9|0
1619068800000|2021-04-22 05:20:00|6880|6875|6880.1|6875.1|6881.4|6876.4|6879.4|6874.4|0
1619069100000|2021-04-22 05:25:00|6880.2|6875.2|6881.2|6876.2|6881.5|6876.5|6878.9|6873.9|0
1619069400000|2021-04-22 05:30:00|6881.3|6876.3|6879.9|6874.9|6881.8|6876.8|6879.2|6874.2|0
1619069700000|2021-04-22 05:35:00|6880|6875|6881.6|6876.6|6881.6|6876.6|6878.1|6873.1|0
1619070000000|2021-04-22 05:40:00|6881.5|6876.5|6882.9|6877.9|6884|6879|6881.1|6876.1|0
1619070300000|2021-04-22 05:45:00|6882.8|6877.8|6884.1|6879.1|6884.8|6879.8|6881.4|6876.4|0
1619070600000|2021-04-22 05:50:00|6883.9|6878.9|6886.7|6881.7|6888.5|6883.5|6883.9|6878.9|0
1619070900000|2021-04-22 05:55:00|6886.8|6881.8|6887.4|6882.4|6887.5|6882.5|6885.6|6880.6|0
1619071200000|2021-04-22 06:00:00|6887.7|6882.7|6895.3|6890.3|6896.1|6891.1|6886.9|6881.9|0
1619071500000|2021-04-22 06:05:00|6895.4|6890.4|6891.8|6886.8|6895.4|6890.4|6890.8|6885.8|0
1619071800000|2021-04-22 06:10:00|6892|6887|6891.1|6886.1|6892.1|6887.1|6889|6884|0
1619072100000|2021-04-22 06:15:00|6891.2|6886.2|6891.5|6886.5|6891.8|6886.8|6890|6885|0
1619072400000|2021-04-22 06:20:00|6891.4|6886.4|6890.5|6885.5|6891.8|6886.8|6889.8|6884.8|0
1619072700000|2021-04-22 06:25:00|6890.4|6885.4|6890.7|6885.7|6891|6886|6889.6|6884.6|0
1619073000000|2021-04-22 06:30:00|6890.6|6885.6|6889.9|6884.9|6890.8|6885.8|6889.1|6884.1|0
1619073300000|2021-04-22 06:35:00|6889.8|6884.8|6889|6884|6890.1|6885.1|6888.2|6883.2|0
1619073600000|2021-04-22 06:40:00|6889.1|6884.1|6886.6|6881.6|6889.1|6884.1|6886.2|6881.2|0
1619073900000|2021-04-22 06:45:00|6886.7|6881.7|6888.3|6883.3|6888.4|6883.4|6886.1|6881.1|0
1619074200000|2021-04-22 06:50:00|6888.5|6883.5|6888.3|6883.3|6889.2|6884.2|6888|6883|0
1619074500000|2021-04-22 06:55:00|6888.2|6883.2|6886.7|6881.7|6888.3|6883.3|6885.4|6880.4|0
1619074800000|2021-04-22 07:00:00|6887|6882|6888.1|6883.1|6890|6885|6884.1|6879.1|0
1619075100000|2021-04-22 07:05:00|6887.9|6882.9|6887.6|6882.6|6890.4|6885.4|6887.6|6882.6|0
1619075400000|2021-04-22 07:10:00|6887.8|6882.8|6889.4|6884.4|6889.9|6884.9|6887.6|6882.6|0
1619075700000|2021-04-22 07:15:00|6889.3|6884.3|6889.4|6884.4|6890.9|6885.9|6886.7|6881.7|0
1619076000000|2021-04-22 07:20:00|6889.5|6884.5|6889.7|6884.7|6890|6885|6888.2|6883.2|0
1619076300000|2021-04-22 07:25:00|6889.8|6884.8|6890.6|6885.6|6891.3|6886.3|6889.4|6884.4|0
1619076600000|2021-04-22 07:30:00|6890.7|6885.7|6893.6|6888.6|6896.7|6891.7|6890.6|6885.6|0
1619076900000|2021-04-22 07:35:00|6893.7|6888.7|6895.2|6890.2|6895.4|6890.4|6893|6888|0
1619077200000|2021-04-22 07:40:00|6895|6890|6893.8|6888.8|6896.3|6891.3|6892.7|6887.7|0
1619077500000|2021-04-22 07:45:00|6893.7|6888.7|6890.9|6885.9|6893.8|6888.8|6890.6|6885.6|0
1619077800000|2021-04-22 07:50:00|6890.8|6885.8|6891.8|6886.8|6892.2|6887.2|6890.8|6885.8|0
1619078100000|2021-04-22 07:55:00|6891.9|6886.9|6887.9|6882.9|6892.7|6887.7|6887.6|6882.6|0
1619078400000|2021-04-22 08:00:00|6887.7|6882.7|6861.5|6858.5|6887.8|6882.8|6849.4|6846.4|0
1619078700000|2021-04-22 08:05:00|6861.2|6858.2|6877|6874|6878.2|6875.2|6859.7|6856.7|0
1619079000000|2021-04-22 08:10:00|6878.2|6875.2|6871.6|6868.6|6878.2|6875.2|6867.9|6864.9|0
1619079300000|2021-04-22 08:15:00|6872|6869|6871.2|6868.2|6874.9|6871.9|6868.1|6865.1|0
1619079600000|2021-04-22 08:20:00|6871|6868|6866.7|6863.7|6872.4|6869.4|6866.1|6863.1|0
1619079900000|2021-04-22 08:25:00|6867.4|6864.4|6867.2|6864.2|6869.5|6866.5|6864.9|6861.9|0
1619080200000|2021-04-22 08:30:00|6866.7|6863.7|6874.1|6871.1|6875.1|6872.1|6865.7|6862.7|0
1619080500000|2021-04-22 08:35:00|6872.3|6869.3|6879|6876|6880.9|6877.9|6872.2|6869.2|0
1619080800000|2021-04-22 08:40:00|6879.3|6876.3|6876.7|6873.7|6882.3|6879.3|6873.8|6870.8|0
1619081100000|2021-04-22 08:45:00|6876.6|6873.6|6879|6876|6883.1|6880.1|6874.9|6871.9|0
1619081400000|2021-04-22 08:50:00|6878.8|6875.8|6878.5|6875.5|6879.9|6876.9|6875.1|6872.1|0
1619081700000|2021-04-22 08:55:00|6877.9|6874.9|6877.3|6874.3|6880.6|6877.6|6876.9|6873.9|0
1619082000000|2021-04-22 09:00:00|6877.4|6874.4|6876.9|6873.9|6881.2|6878.2|6875.2|6872.2|0
1619082300000|2021-04-22 09:05:00|6876.2|6873.2|6877.8|6874.8|6880.2|6877.2|6873.5|6870.5|0
1619082600000|2021-04-22 09:10:00|6878.1|6875.1|6879.3|6876.3|6880|6877|6875.9|6872.9|0
1619082900000|2021-04-22 09:15:00|6880.5|6877.5|6883.2|6880.2|6883.7|6880.7|6877.8|6874.8|0
1619083200000|2021-04-22 09:20:00|6883.9|6880.9|6877.3|6874.3|6883.9|6880.9|6876.3|6873.3|0
1619083500000|2021-04-22 09:25:00|6877.1|6874.1|6880|6877|6883.7|6880.7|6877.1|6874.1|0
1619083800000|2021-04-22 09:30:00|6879.7|6876.7|6880.6|6877.6|6882.2|6879.2|6879.7|6876.7|0
1619084100000|2021-04-22 09:35:00|6880.9|6877.9|6880.4|6877.4|6881.3|6878.3|6879.6|6876.6|0
1619084400000|2021-04-22 09:40:00|6880.9|6877.9|6879.8|6876.8|6882.2|6879.2|6875.7|6872.7|0
1619084700000|2021-04-22 09:45:00|6879.4|6876.4|6881.2|6878.2|6881.5|6878.5|6879.4|6876.4|0
1619085000000|2021-04-22 09:50:00|6881.1|6878.1|6882.7|6879.7|6882.7|6879.7|6879.1|6876.1|0
1619085300000|2021-04-22 09:55:00|6882.4|6879.4|6883|6880|6883.1|6880.1|6875.2|6872.2|0
1619085600000|2021-04-22 10:00:00|6882.7|6879.7|6873.5|6870.5|6883.2|6880.2|6871.6|6868.6|0
1619085900000|2021-04-22 10:05:00|6874.2|6871.2|6873.3|6870.3|6874.9|6871.9|6872.3|6869.3|0
1619086200000|2021-04-22 10:10:00|6873.1|6870.1|6873.2|6870.2|6874.7|6871.7|6871.4|6868.4|0
1619086500000|2021-04-22 10:15:00|6873.3|6870.3|6870|6867|6874|6871|6869.3|6866.3|0
1619086800000|2021-04-22 10:20:00|6870.8|6867.8|6871.4|6868.4|6872.4|6869.4|6868|6865|0
1619087100000|2021-04-22 10:25:00|6871.8|6868.8|6875.7|6872.7|6877.8|6874.8|6871.4|6868.4|0
1619087400000|2021-04-22 10:30:00|6875.9|6872.9|6877.7|6874.7|6877.7|6874.7|6875.4|6872.4|0
1619087700000|2021-04-22 10:35:00|6879|6876|6878.5|6875.5|6880.3|6877.3|6877.3|6874.3|0
1619088000000|2021-04-22 10:40:00|6878.9|6875.9|6881|6878|6882.4|6879.4|6878.3|6875.3|0
1619088300000|2021-04-22 10:45:00|6880.9|6877.9|6879.8|6876.8|6881.1|6878.1|6879|6876|0
1619088600000|2021-04-22 10:50:00|6880.5|6877.5|6876.1|6873.1|6880.5|6877.5|6876.1|6873.1|0
1619088900000|2021-04-22 10:55:00|6875.9|6872.9|6874.5|6871.5|6876|6873|6873.6|6870.6|0
1619089200000|2021-04-22 11:00:00|6875|6872|6874.1|6871.1|6877.7|6874.7|6873|6870|0
1619089500000|2021-04-22 11:05:00|6874.2|6871.2|6876.3|6873.3|6877|6874|6873.8|6870.8|0
1619089800000|2021-04-22 11:10:00|6876.4|6873.4|6878.2|6875.2|6878.6|6875.6|6876.3|6873.3|0
1619090100000|2021-04-22 11:15:00|6878.3|6875.3|6880.5|6877.5|6880.9|6877.9|6877.5|6874.5|0
1619090400000|2021-04-22 11:20:00|6880.2|6877.2|6875.1|6872.1|6881.2|6878.2|6874.7|6871.7|0
1619090700000|2021-04-22 11:25:00|6875.5|6872.5|6876.7|6873.7|6878.3|6875.3|6873.8|6870.8|0
1619091000000|2021-04-22 11:30:00|6876.8|6873.8|6874|6871|6877.7|6874.7|6873.9|6870.9|0
1619091300000|2021-04-22 11:35:00|6873.9|6870.9|6873.7|6870.7|6874.4|6871.4|6873|6870|0
1619091600000|2021-04-22 11:40:00|6874|6871|6873.6|6870.6|6874.6|6871.6|6873.3|6870.3|0
1619091900000|2021-04-22 11:45:00|6873.5|6870.5|6874.5|6871.5|6875.1|6872.1|6871.2|6868.2|0
1619092200000|2021-04-22 11:50:00|6875|6872|6871.4|6868.4|6875.2|6872.2|6871.2|6868.2|0
1619092500000|2021-04-22 11:55:00|6871.9|6868.9|6869.1|6866.1|6872.3|6869.3|6868.5|6865.5|0
1619092800000|2021-04-22 12:00:00|6869.2|6866.2|6870.3|6867.3|6871.9|6868.9|6868.9|6865.9|0
1619093100000|2021-04-22 12:05:00|6870.4|6867.4|6873.1|6870.1|6873.2|6870.2|6870.1|6867.1|0
1619093400000|2021-04-22 12:10:00|6873.4|6870.4|6876.5|6873.5|6878.1|6875.1|6873.1|6870.1|0
1619093700000|2021-04-22 12:15:00|6876.4|6873.4|6878.5|6875.5|6878.5|6875.5|6875.1|6872.1|0
1619094000000|2021-04-22 12:20:00|6878.7|6875.7|6878.1|6875.1|6879.4|6876.4|6877.1|6874.1|0
1619094300000|2021-04-22 12:25:00|6878.2|6875.2|6876.9|6873.9|6879|6876|6876.9|6873.9|0
1619094600000|2021-04-22 12:30:00|6877|6874|6884.4|6881.4|6884.4|6881.4|6876.7|6873.7|0
1619094900000|2021-04-22 12:35:00|6884|6881|6885.1|6882.1|6886.1|6883.1|6883|6880|0
1619095200000|2021-04-22 12:40:00|6885.7|6882.7|6884.7|6881.7|6886.5|6883.5|6884.4|6881.4|0
1619095500000|2021-04-22 12:45:00|6884.6|6881.6|6885.5|6882.5|6887.1|6884.1|6884.2|6881.2|0
1619095800000|2021-04-22 12:50:00|6885.6|6882.6|6885.2|6882.2|6885.8|6882.8|6884.6|6881.6|0
1619096100000|2021-04-22 12:55:00|6885.3|6882.3|6882.6|6879.6|6885.4|6882.4|6881|6878|0
1619096400000|2021-04-22 13:00:00|6882.7|6879.7|6882.3|6879.3|6883.2|6880.2|6880.1|6877.1|0
1619096700000|2021-04-22 13:05:00|6882.2|6879.2|6885.8|6882.8|6886.2|6883.2|6881.8|6878.8|0
1619097000000|2021-04-22 13:10:00|6885.9|6882.9|6886.1|6883.1|6886.4|6883.4|6884.3|6881.3|0
1619097300000|2021-04-22 13:15:00|6886.2|6883.2|6888.5|6885.5|6889|6886|6884.4|6881.4|0
1619097600000|2021-04-22 13:20:00|6888.2|6885.2|6884.6|6881.6|6888.9|6885.9|6883.7|6880.7|0
1619097900000|2021-04-22 13:25:00|6884.7|6881.7|6879.5|6876.5|6885.6|6882.6|6877.8|6874.8|0
1619098200000|2021-04-22 13:30:00|6883|6880|6882.7|6880.9|6892.9|6891.1|6873.2|6871.4|0
1619098500000|2021-04-22 13:35:00|6882|6880.2|6871.6|6869.8|6886.4|6884.6|6869.3|6867.5|0
1619098800000|2021-04-22 13:40:00|6873.8|6872|6863.1|6861.3|6877.8|6876|6858.1|6856.3|0
1619099100000|2021-04-22 13:45:00|6863.6|6861.8|6853.7|6851.9|6867.5|6865.7|6849.4|6847.6|0
1619099400000|2021-04-22 13:50:00|6855.4|6853.6|6849.8|6848|6860.2|6858.4|6840.5|6838.7|0
1619099700000|2021-04-22 13:55:00|6850|6848.2|6865|6863.2|6866.9|6865.1|6846.8|6845|0
1619100000000|2021-04-22 14:00:00|6863.4|6861.6|6863.1|6861.3|6869.6|6867.8|6853.4|6851.6|0
1619100300000|2021-04-22 14:05:00|6864|6862.2|6876.1|6874.3|6878.2|6876.4|6862.8|6861|0
1619100600000|2021-04-22 14:10:00|6875.3|6873.5|6870.5|6868.7|6875.4|6873.6|6860.7|6858.9|0
1619100900000|2021-04-22 14:15:00|6871|6869.2|6864.7|6862.9|6871.7|6869.9|6854.6|6852.8|0
1619101200000|2021-04-22 14:20:00|6866.7|6864.9|6870.6|6868.8|6873.6|6871.8|6857.8|6856|0
1619101500000|2021-04-22 14:25:00|6870.5|6868.7|6884|6882.2|6888.5|6886.7|6870.5|6868.7|0
1619101800000|2021-04-22 14:30:00|6884.8|6883|6894.1|6892.3|6896.4|6894.6|6883.8|6882|0
1619102100000|2021-04-22 14:35:00|6894.2|6892.4|6886.9|6885.1|6895.9|6894.1|6882.1|6880.3|0
1619102400000|2021-04-22 14:40:00|6886.6|6884.8|6875.2|6873.4|6887.4|6885.6|6874.2|6872.4|0
1619102700000|2021-04-22 14:45:00|6875.6|6873.8|6885.3|6883.5|6887.3|6885.5|6875.1|6873.3|0
1619103000000|2021-04-22 14:50:00|6885.4|6883.6|6885.1|6883.3|6891.2|6889.4|6879.4|6877.6|0
1619103300000|2021-04-22 14:55:00|6885|6883.2|6878.9|6877.1|6885|6883.2|6874.1|6872.3|0
1619103600000|2021-04-22 15:00:00|6879.3|6877.5|6872.1|6870.3|6881.8|6880|6870.5|6868.7|0
1619103900000|2021-04-22 15:05:00|6871.8|6870|6877.8|6876|6879.8|6878|6868.7|6866.9|0
1619104200000|2021-04-22 15:10:00|6877.9|6876.1|6869.4|6867.6|6877.9|6876.1|6865.5|6863.7|0
1619104500000|2021-04-22 15:15:00|6869.8|6868|6863.1|6861.3|6870.6|6868.8|6859.7|6857.9|0
1619104800000|2021-04-22 15:20:00|6862.7|6860.9|6862.6|6860.8|6867.5|6865.7|6861.8|6860|0
1619105100000|2021-04-22 15:25:00|6862.5|6860.7|6859.5|6857.7|6868.2|6866.4|6859.5|6857.7|0
1619105400000|2021-04-22 15:30:00|6859.3|6857.5|6867.8|6866|6869|6867.2|6853.9|6852.1|0
1619105700000|2021-04-22 15:35:00|6867.9|6866.1|6868.9|6867.1|6870.4|6868.6|6864.7|6862.9|0
1619106000000|2021-04-22 15:40:00|6868.7|6866.9|6868.9|6867.1|6869.2|6867.4|6863.9|6862.1|0
1619106300000|2021-04-22 15:45:00|6868.2|6866.4|6864.6|6862.8|6868.7|6866.9|6863.1|6861.3|0
1619106600000|2021-04-22 15:50:00|6864.7|6862.9|6865.2|6863.4|6870.3|6868.5|6863|6861.2|0
1619106900000|2021-04-22 15:55:00|6865|6863.2|6862.7|6860.9|6870.6|6868.8|6860.8|6859|0
1619107200000|2021-04-22 16:00:00|6863.2|6861.4|6858.1|6856.3|6863.6|6861.8|6856.5|6854.7|0
1619107500000|2021-04-22 16:05:00|6857.9|6856.1|6850.2|6848.4|6858|6856.2|6847.2|6845.4|0
1619107800000|2021-04-22 16:10:00|6850.6|6848.8|6852.2|6850.4|6852.6|6850.8|6849.1|6847.3|0
1619108100000|2021-04-22 16:15:00|6852|6850.2|6855.6|6853.8|6856.6|6854.8|6851.7|6849.9|0
1619108400000|2021-04-22 16:20:00|6855.7|6853.9|6865.3|6863.5|6865.7|6863.9|6855.6|6853.8|0
1619108700000|2021-04-22 16:25:00|6864.8|6863|6867.2|6865.4|6868.1|6866.3|6863.3|6861.5|0
1619109000000|2021-04-22 16:30:00|6867.1|6865.3|6870.9|6869.1|6872|6870.2|6867|6865.2|0
1619109300000|2021-04-22 16:35:00|6870.8|6869|6873.2|6871.4|6876.5|6874.7|6870.7|6868.9|0
1619109600000|2021-04-22 16:40:00|6873.4|6871.6|6872|6870.2|6876.3|6874.5|6871.4|6869.6|0
1619109900000|2021-04-22 16:45:00|6871.8|6870|6871.2|6869.4|6875.8|6874|6871.1|6869.3|0
1619110200000|2021-04-22 16:50:00|6870.9|6869.1|6872.7|6870.9|6874.9|6873.1|6869.1|6867.3|0
1619110500000|2021-04-22 16:55:00|6872.4|6870.6|6875.2|6873.4|6876.3|6874.5|6871|6869.2|0
1619110800000|2021-04-22 17:00:00|6875.1|6873.3|6878.5|6876.7|6880.1|6878.3|6875.1|6873.3|0
1619111100000|2021-04-22 17:05:00|6878.9|6877.1|6847.8|6846|6879.6|6877.8|6836.7|6834.9|0
1619111400000|2021-04-22 17:10:00|6848.1|6846.3|6829.7|6827.9|6848.4|6846.6|6813.8|6812|0
1619111700000|2021-04-22 17:15:00|6829.8|6828|6789.1|6787.3|6829.8|6828|6788.5|6786.7|0
1619112000000|2021-04-22 17:20:00|6789|6787.2|6817.3|6815.5|6817.3|6815.5|6785.3|6783.5|0
1619112300000|2021-04-22 17:25:00|6817.4|6815.6|6831.5|6829.7|6832.7|6830.9|6808.5|6806.7|0
1619112600000|2021-04-22 17:30:00|6831.6|6829.8|6823.6|6821.8|6832.1|6830.3|6811.2|6809.4|0
1619112900000|2021-04-22 17:35:00|6824.2|6822.4|6812.6|6810.8|6824.2|6822.4|6807|6805.2|0
1619113200000|2021-04-22 17:40:00|6812.8|6811|6783.2|6781.4|6812.8|6811|6783.2|6781.4|0
1619113500000|2021-04-22 17:45:00|6783.3|6781.5|6778.4|6776.6|6796|6794.2|6775.3|6773.5|0
1619113800000|2021-04-22 17:50:00|6778.5|6776.7|6760.9|6759.1|6782.3|6780.5|6760.9|6759.1|0
1619114100000|2021-04-22 17:55:00|6760.8|6759|6766.1|6764.3|6772|6770.2|6750.3|6748.5|0
1619114400000|2021-04-22 18:00:00|6765.9|6764.1|6753.3|6751.5|6765.9|6764.1|6741.5|6739.7|0
1619114700000|2021-04-22 18:05:00|6754|6752.2|6769.6|6767.8|6773.6|6771.8|6746.3|6744.5|0
1619115000000|2021-04-22 18:10:00|6768.3|6766.5|6776.5|6774.7|6776.9|6775.1|6760.8|6759|0
1619115300000|2021-04-22 18:15:00|6776.3|6774.5|6769|6767.2|6776.6|6774.8|6764.3|6762.5|0
1619115600000|2021-04-22 18:20:00|6770|6768.2|6767.6|6765.8|6773.6|6771.8|6760.3|6758.5|0
1619115900000|2021-04-22 18:25:00|6766.9|6765.1|6787.9|6786.1|6788.7|6786.9|6762.3|6760.5|0
1619116200000|2021-04-22 18:30:00|6787.8|6786|6779.2|6777.4|6787.9|6786.1|6779|6777.2|0
1619116500000|2021-04-22 18:35:00|6779.5|6777.7|6783.1|6781.3|6788.3|6786.5|6774.8|6773|0
1619116800000|2021-04-22 18:40:00|6783.2|6781.4|6795.9|6794.1|6796.3|6794.5|6782.1|6780.3|0
1619117100000|2021-04-22 18:45:00|6796.8|6795|6779.5|6777.7|6797|6795.2|6778.3|6776.5|0
1619117400000|2021-04-22 18:50:00|6779.6|6777.8|6776.4|6774.6|6784.6|6782.8|6771.8|6770|0
1619117700000|2021-04-22 18:55:00|6776.3|6774.5|6776.9|6775.1|6784.5|6782.7|6772.9|6771.1|0
1619118000000|2021-04-22 19:00:00|6777.4|6775.6|6790.6|6788.8|6792.1|6790.3|6774.1|6772.3|0
1619118300000|2021-04-22 19:05:00|6790.1|6788.3|6770.1|6768.3|6790.3|6788.5|6767.4|6765.6|0
1619118600000|2021-04-22 19:10:00|6770.2|6768.4|6772.2|6770.4|6777.2|6775.4|6770.2|6768.4|0
1619118900000|2021-04-22 19:15:00|6772.9|6771.1|6763.2|6761.4|6772.9|6771.1|6757.4|6755.6|0
1619119200000|2021-04-22 19:20:00|6763.4|6761.6|6752.4|6750.6|6767.2|6765.4|6752.3|6750.5|0
1619119500000|2021-04-22 19:25:00|6752.7|6750.9|6756.3|6754.5|6759.3|6757.5|6750.8|6749|0
1619119800000|2021-04-22 19:30:00|6755.2|6753.4|6769.8|6768|6771|6769.2|6754.7|6752.9|0
1619120100000|2021-04-22 19:35:00|6769.2|6767.4|6765.8|6764|6772.6|6770.8|6763.2|6761.4|0
1619120400000|2021-04-22 19:40:00|6767|6765.2|6757.4|6755.6|6769|6767.2|6756.2|6754.4|0
1619120700000|2021-04-22 19:45:00|6757.3|6755.5|6753.5|6751.7|6772|6770.2|6752.2|6750.4|0
1619121000000|2021-04-22 19:50:00|6753.4|6751.6|6752.5|6750.7|6764.7|6762.9|6750.5|6748.7|0
1619121300000|2021-04-22 19:55:00|6753.5|6751.7|6759.7|6757.9|6759.7|6757.9|6747.8|6746|0
1619121600000|2021-04-22 20:00:00|6760.3|6757.3|6757.2|6754.2|6764.6|6761.6|6757.1|6754.1|0
1619121900000|2021-04-22 20:05:00|6757.5|6754.5|6758.7|6755.7|6762|6759|6756.7|6753.7|0
1619122200000|2021-04-22 20:10:00|6758.4|6755.4|6752.7|6749.7|6761.9|6758.9|6750.5|6747.5|0
1619122500000|2021-04-22 20:15:00|6752.8|6749.8|6762.8|6759.8|6762.8|6759.8|6752.6|6749.6|0
1619122800000|2021-04-22 20:20:00|6762.7|6759.7|6766.6|6763.6|6767.8|6764.8|6762.5|6759.5|0
1619123100000|2021-04-22 20:25:00|6766.7|6763.7|6765|6762|6767.8|6764.8|6765|6762|0
1619123400000|2021-04-22 20:30:00|6764.9|6761.9|6773.4|6770.4|6775.3|6772.3|6764.8|6761.8|0
1619123700000|2021-04-22 20:35:00|6773.3|6770.3|6773.3|6770.3|6774.9|6771.9|6770.3|6767.3|0
1619124000000|2021-04-22 20:40:00|6773.1|6770.1|6778.9|6775.9|6778.9|6775.9|6773.1|6770.1|0
1619124300000|2021-04-22 20:45:00|6778.8|6775.8|6778.9|6775.9|6779.7|6776.7|6778.1|6775.1|0
1619124600000|2021-04-22 20:50:00|6778.7|6775.7|6777.2|6774.2|6779.4|6776.4|6777.1|6774.1|0
1619124900000|2021-04-22 20:55:00|6777.3|6774.3|6774.9|6771.9|6777.3|6774.3|6774.9|6771.9|0
1619125200000|2021-04-22 21:00:00|6775|6772|6774.1|6771.1|6775.1|6772.1|6770.6|6767.6|0
1619125500000|2021-04-22 21:05:00|6774|6771|6768.6|6765.6|6774.2|6771.2|6768.6|6765.6|0
1619125800000|2021-04-22 21:10:00|6768.7|6765.7|6769.6|6766.6|6771.8|6768.8|6768.2|6765.2|0
1619126100000|2021-04-22 21:15:00|6769.7|6766.7|6767.5|6764.5|6769.9|6766.9|6767.2|6764.2|0
1619126400000|2021-04-22 21:20:00|6767.6|6764.6|6772.1|6769.1|6773|6770|6767.5|6764.5|0
1619126700000|2021-04-22 21:25:00|6770.5|6767.5|6770|6767|6772.1|6769.1|6768.9|6765.9|0
1619127000000|2021-04-22 21:30:00|6770.1|6767.1|6772.5|6769.5|6772.6|6769.6|6769.7|6766.7|0
1619127300000|2021-04-22 21:35:00|6772.6|6769.6|6772.1|6769.1|6773.5|6770.5|6772.1|6769.1|0
1619127600000|2021-04-22 21:40:00|6772|6769|6773.2|6770.2|6773.6|6770.6|6771.6|6768.6|0
1619127900000|2021-04-22 21:45:00|6773.1|6770.1|6772.7|6769.7|6773.6|6770.6|6771.4|6768.4|0
1619128200000|2021-04-22 21:50:00|6772.9|6769.9|6771.3|6768.3|6772.9|6769.9|6770.5|6767.5|0
1619128500000|2021-04-22 21:55:00|6771.4|6768.4|6770.2|6767.2|6771.4|6768.4|6770.2|6767.2|0
1619128800000|2021-04-22 22:00:00|6770.3|6767.3|6772|6769|6772.1|6769.1|6770.2|6767.2|0
1619129100000|2021-04-22 22:05:00|6772.2|6769.2|6771.6|6768.6|6772.3|6769.3|6771|6768|0
1619129400000|2021-04-22 22:10:00|6771.8|6768.8|6771.9|6768.9|6773.5|6770.5|6771.5|6768.5|0
1619129700000|2021-04-22 22:15:00|6772.2|6769.2|6772.2|6769.2|6774|6771|6771.7|6768.7|0
1619130000000|2021-04-22 22:20:00|6771.9|6768.9|6773.3|6770.3|6773.8|6770.8|6771.7|6768.7|0
1619130300000|2021-04-22 22:25:00|6773.2|6770.2|6771.9|6768.9|6773.4|6770.4|6771.9|6768.9|0
1619130600000|2021-04-22 22:30:00|6772.1|6769.1|6772.6|6769.6|6772.6|6769.6|6771.8|6768.8|0
1619130900000|2021-04-22 22:35:00|6772.9|6769.9|6775.1|6772.1|6775.4|6772.4|6772.8|6769.8|0
1619131200000|2021-04-22 22:40:00|6774.8|6771.8|6774.1|6771.1|6775.5|6772.5|6773.6|6770.6|0
1619131500000|2021-04-22 22:45:00|6774|6771|6774.5|6771.5|6775|6772|6773.8|6770.8|0
1619131800000|2021-04-22 22:50:00|6774.6|6771.6|6775.2|6772.2|6775.3|6772.3|6774.6|6771.6|0
1619132100000|2021-04-22 22:55:00|6775|6772|6775.5|6772.5|6775.6|6772.6|6774.7|6771.7|0
1619132400000|2021-04-22 23:00:00|6775.6|6772.6|6776.3|6773.3|6776.4|6773.4|6774.9|6771.9|0
1619132700000|2021-04-22 23:05:00|6776.5|6773.5|6775.5|6772.5|6776.7|6773.7|6775.5|6772.5|0
1619133000000|2021-04-22 23:10:00|6775.4|6772.4|6775.5|6772.5|6775.6|6772.6|6774.7|6771.7|0
1619133300000|2021-04-22 23:15:00|6775.9|6772.9|6775.1|6772.1|6775.9|6772.9|6775.1|6772.1|0
1619133600000|2021-04-22 23:20:00|6774.8|6771.8|6776.9|6773.9|6777|6774|6774.4|6771.4|0
1619133900000|2021-04-22 23:25:00|6777|6774|6777.5|6774.5|6778|6775|6775.1|6772.1|0
1619134200000|2021-04-22 23:30:00|6777.7|6774.7|6776.8|6773.8|6777.8|6774.8|6776.8|6773.8|0
1619134500000|2021-04-22 23:35:00|6776.7|6773.7|6773.4|6770.4|6777.4|6774.4|6773.4|6770.4|0
1619134800000|2021-04-22 23:40:00|6774.7|6771.7|6776.7|6773.7|6776.7|6773.7|6774.7|6771.7|0
1619135100000|2021-04-22 23:45:00|6776.4|6773.4|6774.1|6771.1|6776.4|6773.4|6772.6|6769.6|0
1619135400000|2021-04-22 23:50:00|6774.3|6771.3|6773.9|6770.9|6774.6|6771.6|6773.4|6770.4|0
1619135700000|2021-04-22 23:55:00|6774|6771|6775|6770|6775.8|6772.8|6773.7|6770|0
1619136000000|2021-04-23 00:00:00|6774.7|6769.7|6773.7|6768.7|6775.8|6770.8|6771.4|6766.4|0
1619136300000|2021-04-23 00:05:00|6773.5|6768.5|6775.5|6770.5|6776.6|6771.6|6772.1|6767.1|0
1619136600000|2021-04-23 00:10:00|6775.3|6770.3|6777.4|6772.4|6777.5|6772.5|6774.1|6769.1|0
1619136900000|2021-04-23 00:15:00|6777.5|6772.5|6778.1|6773.1|6780.3|6775.3|6776.9|6771.9|0
1619137200000|2021-04-23 00:20:00|6778|6773|6779.6|6774.6|6780|6775|6777.6|6772.6|0
1619137500000|2021-04-23 00:25:00|6779.5|6774.5|6778.3|6773.3|6779.6|6774.6|6778.1|6773.1|0
1619137800000|2021-04-23 00:30:00|6778.2|6773.2|6778.4|6773.4|6779.5|6774.5|6777.2|6772.2|0
1619138100000|2021-04-23 00:35:00|6778.3|6773.3|6778.6|6773.6|6778.7|6773.7|6777.2|6772.2|0
1619138400000|2021-04-23 00:40:00|6778.8|6773.8|6776.6|6771.6|6779.1|6774.1|6775.5|6770.5|0
1619138700000|2021-04-23 00:45:00|6776.4|6771.4|6775.9|6770.9|6777.9|6772.9|6774.7|6769.7|0
1619139000000|2021-04-23 00:50:00|6775.8|6770.8|6777.3|6772.3|6778|6773|6775.3|6770.3|0
1619139300000|2021-04-23 00:55:00|6777.5|6772.5|6779.2|6774.2|6779.5|6774.5|6776.7|6771.7|0
1619139600000|2021-04-23 01:00:00|6779.1|6774.1|6777.2|6772.2|6779.8|6774.8|6776.3|6771.3|0
1619139900000|2021-04-23 01:05:00|6777.3|6772.3|6779|6774|6780.2|6775.2|6777|6772|0
1619140200000|2021-04-23 01:10:00|6779.1|6774.1|6780.6|6775.6|6782|6777|6778.3|6773.3|0
1619140500000|2021-04-23 01:15:00|6781|6776|6781.8|6776.8|6782.7|6777.7|6779.7|6774.7|0
1619140800000|2021-04-23 01:20:00|6781.7|6776.7|6783.8|6778.8|6783.8|6778.8|6780.8|6775.8|0
1619141100000|2021-04-23 01:25:00|6783.9|6778.9|6782.3|6777.3|6784|6779|6782.1|6777.1|0
1619141400000|2021-04-23 01:30:00|6782.2|6777.2|6780.6|6775.6|6782.3|6777.3|6771.3|6766.3|0
1619141700000|2021-04-23 01:35:00|6780.9|6775.9|6780.2|6775.2|6782.2|6777.2|6778.2|6773.2|0
1619142000000|2021-04-23 01:40:00|6780.3|6775.3|6783.6|6778.6|6784.5|6779.5|6780.2|6775.2|0
1619142300000|2021-04-23 01:45:00|6783.9|6778.9|6783.3|6778.3|6784.6|6779.6|6781.8|6776.8|0
1619142600000|2021-04-23 01:50:00|6783.6|6778.6|6783.6|6778.6|6784.8|6779.8|6782.6|6777.6|0
1619142900000|2021-04-23 01:55:00|6783.5|6778.5|6780.8|6775.8|6785.7|6780.7|6780.4|6775.4|0
1619143200000|2021-04-23 02:00:00|6780.9|6775.9|6782.2|6777.2|6783.3|6778.3|6780.6|6775.6|0
1619143500000|2021-04-23 02:05:00|6782.1|6777.1|6780.6|6775.6|6783.3|6778.3|6780.5|6775.5|0
1619143800000|2021-04-23 02:10:00|6780.7|6775.7|6780|6775|6782.7|6777.7|6779.7|6774.7|0
1619144100000|2021-04-23 02:15:00|6780.4|6775.4|6781.8|6776.8|6783.4|6778.4|6780|6775|0
1619144400000|2021-04-23 02:20:00|6781.9|6776.9|6781.6|6776.6|6783.9|6778.9|6781.6|6776.6|0
1619144700000|2021-04-23 02:25:00|6781.7|6776.7|6778.5|6773.5|6781.8|6776.8|6777|6772|0
1619145000000|2021-04-23 02:30:00|6778.4|6773.4|6779.3|6774.3|6780.3|6775.3|6778.1|6773.1|0
1619145300000|2021-04-23 02:35:00|6779.4|6774.4|6777.9|6772.9|6780.5|6775.5|6776.4|6771.4|0
1619145600000|2021-04-23 02:40:00|6778|6773|6779.6|6774.6|6780|6775|6777.9|6772.9|0
1619145900000|2021-04-23 02:45:00|6779.3|6774.3|6779.8|6774.8|6780.2|6775.2|6777.6|6772.6|0
1619146200000|2021-04-23 02:50:00|6779.9|6774.9|6779.5|6774.5|6780.3|6775.3|6777.6|6772.6|0
1619146500000|2021-04-23 02:55:00|6779.6|6774.6|6781.1|6776.1|6781.3|6776.3|6778.1|6773.1|0
1619146800000|2021-04-23 03:00:00|6781.2|6776.2|6780.9|6775.9|6781.8|6776.8|6780.1|6775.1|0
1619147100000|2021-04-23 03:05:00|6781|6776|6783.8|6778.8|6783.9|6778.9|6781|6776|0
1619147400000|2021-04-23 03:10:00|6783.7|6778.7|6784.6|6779.6|6785.9|6780.9|6783.4|6778.4|0
1619147700000|2021-04-23 03:15:00|6784.9|6779.9|6786.4|6781.4|6786.9|6781.9|6784.1|6779.1|0
1619148000000|2021-04-23 03:20:00|6786.5|6781.5|6784.9|6779.9|6787.4|6782.4|6784.9|6779.9|0
1619148300000|2021-04-23 03:25:00|6785|6780|6786.4|6781.4|6786.5|6781.5|6785|6780|0
1619148600000|2021-04-23 03:30:00|6786.5|6781.5|6785.3|6780.3|6786.9|6781.9|6784.7|6779.7|0
1619148900000|2021-04-23 03:35:00|6785.4|6780.4|6786.6|6781.6|6786.7|6781.7|6784.1|6779.1|0
1619149200000|2021-04-23 03:40:00|6786.5|6781.5|6783.7|6778.7|6786.5|6781.5|6783.2|6778.2|0
1619149500000|2021-04-23 03:45:00|6783.8|6778.8|6784.3|6779.3|6784.7|6779.7|6783.7|6778.7|0
1619149800000|2021-04-23 03:50:00|6784.1|6779.1|6782.9|6777.9|6784.2|6779.2|6781.9|6776.9|0
1619150100000|2021-04-23 03:55:00|6782.8|6777.8|6783.2|6778.2|6783.2|6778.2|6781.9|6776.9|0
1619150400000|2021-04-23 04:00:00|6783.1|6778.1|6783.3|6778.3|6784.1|6779.1|6782.1|6777.1|0
1619150700000|2021-04-23 04:05:00|6783.4|6778.4|6783.3|6778.3|6783.9|6778.9|6783.1|6778.1|0
1619151000000|2021-04-23 04:10:00|6783.2|6778.2|6782.9|6777.9|6783.7|6778.7|6782.7|6777.7|0
1619151300000|2021-04-23 04:15:00|6782.8|6777.8|6782.4|6777.4|6783.9|6778.9|6782.2|6777.2|0
1619151600000|2021-04-23 04:20:00|6782.3|6777.3|6782.9|6777.9|6783.2|6778.2|6782.2|6777.2|0
1619151900000|2021-04-23 04:25:00|6782.7|6777.7|6783.1|6778.1|6783.4|6778.4|6782.2|6777.2|0
1619152200000|2021-04-23 04:30:00|6783|6778|6780.7|6775.7|6783.2|6778.2|6779|6774|0
1619152500000|2021-04-23 04:35:00|6780.9|6775.9|6781.3|6776.3|6782|6777|6780.3|6775.3|0
1619152800000|2021-04-23 04:40:00|6780.9|6775.9|6778.3|6773.3|6781|6776|6778.2|6773.2|0
1619153100000|2021-04-23 04:45:00|6778.2|6773.2|6780|6775|6780.1|6775.1|6776.6|6771.6|0
1619153400000|2021-04-23 04:50:00|6780.1|6775.1|6780.1|6775.1|6781.2|6776.2|6779.7|6774.7|0
1619153700000|2021-04-23 04:55:00|6780|6775|6780.3|6775.3|6781.2|6776.2|6779.1|6774.1|0
1619154000000|2021-04-23 05:00:00|6780.4|6775.4|6780.8|6775.8|6781.4|6776.4|6779.5|6774.5|0
1619154300000|2021-04-23 05:05:00|6780.7|6775.7|6779.6|6774.6|6781.3|6776.3|6777.5|6772.5|0
1619154600000|2021-04-23 05:10:00|6779.7|6774.7|6778.5|6773.5|6780.4|6775.4|6777.6|6772.6|0
1619154900000|2021-04-23 05:15:00|6778.3|6773.3|6778|6773|6779.2|6774.2|6777.6|6772.6|0
1619155200000|2021-04-23 05:20:00|6778.1|6773.1|6778.3|6773.3|6778.3|6773.3|6777.2|6772.2|0
1619155500000|2021-04-23 05:25:00|6778.2|6773.2|6776.5|6771.5|6778.3|6773.3|6776.1|6771.1|0
1619155800000|2021-04-23 05:30:00|6776.6|6771.6|6775.2|6770.2|6777|6772|6773.8|6768.8|0
1619156100000|2021-04-23 05:35:00|6775.7|6770.7|6775.5|6770.5|6776.8|6771.8|6775.5|6770.5|0
1619156400000|2021-04-23 05:40:00|6775.6|6770.6|6776.5|6771.5|6777|6772|6775.5|6770.5|0
1619156700000|2021-04-23 05:45:00|6776.7|6771.7|6779.5|6774.5|6779.6|6774.6|6774.6|6769.6|0
1619157000000|2021-04-23 05:50:00|6779|6774|6780.6|6775.6|6780.6|6775.6|6777.8|6772.8|0
1619157300000|2021-04-23 05:55:00|6780.4|6775.4|6780.1|6775.1|6780.5|6775.5|6779.3|6774.3|0
1619157600000|2021-04-23 06:00:00|6780.2|6775.2|6778.2|6773.2|6781.3|6776.3|6777.9|6772.9|0
1619157900000|2021-04-23 06:05:00|6778.3|6773.3|6777.5|6772.5|6780|6775|6777.5|6772.5|0
1619158200000|2021-04-23 06:10:00|6777.4|6772.4|6771.9|6766.9|6777.4|6772.4|6771.8|6766.8|0
1619158500000|2021-04-23 06:15:00|6771.8|6766.8|6769|6764|6772.8|6767.8|6765.1|6760.1|0
1619158800000|2021-04-23 06:20:00|6768.9|6763.9|6770.5|6765.5|6772.1|6767.1|6768.7|6763.7|0
1619159100000|2021-04-23 06:25:00|6770.6|6765.6|6766.5|6761.5|6771.3|6766.3|6765.7|6760.7|0
1619159400000|2021-04-23 06:30:00|6766.4|6761.4|6766.7|6761.7|6769.3|6764.3|6764.7|6759.7|0
1619159700000|2021-04-23 06:35:00|6766.8|6761.8|6768.4|6763.4|6768.4|6763.4|6765.7|6760.7|0
1619160000000|2021-04-23 06:40:00|6768.6|6763.6|6770.3|6765.3|6770.5|6765.5|6766.5|6761.5|0
1619160300000|2021-04-23 06:45:00|6770.2|6765.2|6771.8|6766.8|6772.6|6767.6|6769.7|6764.7|0
1619160600000|2021-04-23 06:50:00|6771.9|6766.9|6768.4|6763.4|6772.6|6767.6|6768.1|6763.1|0
1619160900000|2021-04-23 06:55:00|6768.5|6763.5|6765.5|6760.5|6769|6764|6763.4|6758.4|0
1619161200000|2021-04-23 07:00:00|6765.6|6760.6|6768.4|6763.4|6769|6764|6763|6758|0
1619161500000|2021-04-23 07:05:00|6768.1|6763.1|6772.1|6767.1|6772.5|6767.5|6765.3|6760.3|0
1619161800000|2021-04-23 07:10:00|6771.8|6766.8|6773.6|6768.6|6774.8|6769.8|6769|6764|0
1619162100000|2021-04-23 07:15:00|6774.4|6769.4|6773.7|6768.7|6775.2|6770.2|6770.4|6765.4|0
1619162400000|2021-04-23 07:20:00|6773.8|6768.8|6766.6|6761.6|6778.2|6773.2|6766.6|6761.6|0
1619162700000|2021-04-23 07:25:00|6766.4|6761.4|6759.5|6754.5|6767.3|6762.3|6759.4|6754.4|0
1619163000000|2021-04-23 07:30:00|6759.8|6754.8|6757.5|6752.5|6760|6755|6757.1|6752.1|0
1619163300000|2021-04-23 07:35:00|6757.4|6752.4|6760.5|6755.5|6761.1|6756.1|6757.1|6752.1|0
1619163600000|2021-04-23 07:40:00|6760.6|6755.6|6762.6|6757.6|6765.1|6760.1|6760.6|6755.6|0
1619163900000|2021-04-23 07:45:00|6762.4|6757.4|6767.2|6762.2|6769.5|6764.5|6762.1|6757.1|0
1619164200000|2021-04-23 07:50:00|6767.1|6762.1|6765.2|6760.2|6767.8|6762.8|6761.5|6756.5|0
1619164500000|2021-04-23 07:55:00|6765.3|6760.3|6764.8|6759.8|6767.4|6762.4|6762.9|6757.9|0
1619164800000|2021-04-23 08:00:00|6764.7|6759.7|6785|6782|6796.9|6793.9|6764.7|6759.7|0
1619165100000|2021-04-23 08:05:00|6783.4|6780.4|6787.6|6784.6|6790.4|6787.4|6781|6778|0
1619165400000|2021-04-23 08:10:00|6790.4|6787.4|6787.7|6784.7|6790.6|6787.6|6783.8|6780.8|0
1619165700000|2021-04-23 08:15:00|6787.4|6784.4|6785|6782|6789.7|6786.7|6784.7|6781.7|0
1619166000000|2021-04-23 08:20:00|6785.8|6782.8|6790.8|6787.8|6791.1|6788.1|6785|6782|0
1619166300000|2021-04-23 08:25:00|6789|6786|6790.7|6787.7|6791.2|6788.2|6786.3|6783.3|0
1619166600000|2021-04-23 08:30:00|6790.8|6787.8|6793.2|6790.2|6795.2|6792.2|6787.3|6784.3|0
1619166900000|2021-04-23 08:35:00|6793.6|6790.6|6799.4|6796.4|6801|6798|6793.6|6790.6|0
1619167200000|2021-04-23 08:40:00|6801.2|6798.2|6798|6795|6803.8|6800.8|6795.9|6792.9|0
1619167500000|2021-04-23 08:45:00|6799.8|6796.8|6796.3|6793.3|6801.1|6798.1|6795.6|6792.6|0
1619167800000|2021-04-23 08:50:00|6796|6793|6795.2|6792.2|6797.5|6794.5|6792.8|6789.8|0
1619168100000|2021-04-23 08:55:00|6795.4|6792.4|6796.5|6793.5|6798|6795|6794.9|6791.9|0
1619168400000|2021-04-23 09:00:00|6797.6|6794.6|6795.7|6792.7|6797.6|6794.6|6795.3|6792.3|0
1619168700000|2021-04-23 09:05:00|6795.4|6792.4|6794|6791|6796.3|6793.3|6794|6791|0
1619169000000|2021-04-23 09:10:00|6794.1|6791.1|6794.5|6791.5|6795.4|6792.4|6793.6|6790.6|0
1619169300000|2021-04-23 09:15:00|6794.4|6791.4|6793.4|6790.4|6795.1|6792.1|6792.9|6789.9|0
1619169600000|2021-04-23 09:20:00|6792.9|6789.9|6790.5|6787.5|6795.1|6792.1|6790.4|6787.4|0
1619169900000|2021-04-23 09:25:00|6790.4|6787.4|6790.7|6787.7|6793.5|6790.5|6789|6786|0
1619170200000|2021-04-23 09:30:00|6792.6|6789.6|6790.4|6787.4|6793.7|6790.7|6788.5|6785.5|0
1619170500000|2021-04-23 09:35:00|6791.2|6788.2|6792.2|6789.2|6793.7|6790.7|6788.7|6785.7|0
1619170800000|2021-04-23 09:40:00|6792.4|6789.4|6788.7|6785.7|6792.5|6789.5|6788.6|6785.6|0
1619171100000|2021-04-23 09:45:00|6790.8|6787.8|6790.1|6787.1|6791.9|6788.9|6788.6|6785.6|0
1619171400000|2021-04-23 09:50:00|6790.5|6787.5|6789.4|6786.4|6791|6788|6788.6|6785.6|0
1619171700000|2021-04-23 09:55:00|6789.1|6786.1|6789.5|6786.5|6791.4|6788.4|6788.3|6785.3|0
1619172000000|2021-04-23 10:00:00|6789.3|6786.3|6788.9|6785.9|6790.7|6787.7|6788|6785|0
1619172300000|2021-04-23 10:05:00|6788.8|6785.8|6793.6|6790.6|6793.6|6790.6|6788.6|6785.6|0
1619172600000|2021-04-23 10:10:00|6794|6791|6794.2|6791.2|6798.4|6795.4|6794|6791|0
1619172900000|2021-04-23 10:15:00|6794.4|6791.4|6790.3|6787.3|6795.2|6792.2|6790.3|6787.3|0
1619173200000|2021-04-23 10:20:00|6790.1|6787.1|6791.8|6788.8|6791.8|6788.8|6788.8|6785.8|0
1619173500000|2021-04-23 10:25:00|6792|6789|6791.5|6788.5|6792.1|6789.1|6790.1|6787.1|0
1619173800000|2021-04-23 10:30:00|6791.4|6788.4|6792.3|6789.3|6792.4|6789.4|6790.2|6787.2|0
1619174100000|2021-04-23 10:35:00|6792.5|6789.5|6791.8|6788.8|6793.2|6790.2|6791.8|6788.8|0
1619174400000|2021-04-23 10:40:00|6791.9|6788.9|6791|6788|6791.9|6788.9|6790.3|6787.3|0
1619174700000|2021-04-23 10:45:00|6791.6|6788.6|6792.3|6789.3|6793.2|6790.2|6791.1|6788.1|0
1619175000000|2021-04-23 10:50:00|6792.5|6789.5|6793.4|6790.4|6793.9|6790.9|6792|6789|0
1619175300000|2021-04-23 10:55:00|6793.3|6790.3|6792.5|6789.5|6793.4|6790.4|6791.8|6788.8|0
1619175600000|2021-04-23 11:00:00|6792.7|6789.7|6793.8|6790.8|6794.1|6791.1|6790.1|6787.1|0
1619175900000|2021-04-23 11:05:00|6794|6791|6791.8|6788.8|6794.3|6791.3|6791.7|6788.7|0
1619176200000|2021-04-23 11:10:00|6790.8|6787.8|6793.2|6790.2|6793.8|6790.8|6789.5|6786.5|0
1619176500000|2021-04-23 11:15:00|6793.5|6790.5|6794.1|6791.1|6794.5|6791.5|6791.4|6788.4|0
1619176800000|2021-04-23 11:20:00|6793.8|6790.8|6793|6790|6794.9|6791.9|6790.5|6787.5|0
1619177100000|2021-04-23 11:25:00|6792.8|6789.8|6794.5|6791.5|6794.8|6791.8|6792.4|6789.4|0
1619177400000|2021-04-23 11:30:00|6794.3|6791.3|6795.3|6792.3|6795.3|6792.3|6793.3|6790.3|0
1619177700000|2021-04-23 11:35:00|6795.2|6792.2|6796.9|6793.9|6797.8|6794.8|6795.2|6792.2|0
1619178000000|2021-04-23 11:40:00|6797.4|6794.4|6793.9|6790.9|6797.6|6794.6|6792.9|6789.9|0
1619178300000|2021-04-23 11:45:00|6793.8|6790.8|6791.9|6788.9|6793.8|6790.8|6790|6787|0
1619178600000|2021-04-23 11:50:00|6792.3|6789.3|6794.2|6791.2|6794.4|6791.4|6791.9|6788.9|0
1619178900000|2021-04-23 11:55:00|6794.1|6791.1|6796.9|6793.9|6797.2|6794.2|6793.9|6790.9|0
1619179200000|2021-04-23 12:00:00|6796.7|6793.7|6795.5|6792.5|6799.1|6796.1|6795.2|6792.2|0
1619179500000|2021-04-23 12:05:00|6795|6792|6798|6795|6798.5|6795.5|6794.9|6791.9|0
1619179800000|2021-04-23 12:10:00|6797.7|6794.7|6796.5|6793.5|6798.6|6795.6|6796.3|6793.3|0
1619180100000|2021-04-23 12:15:00|6796.8|6793.8|6795.7|6792.7|6797.6|6794.6|6795.7|6792.7|0
1619180400000|2021-04-23 12:20:00|6796.1|6793.1|6796.5|6793.5|6797.5|6794.5|6795.5|6792.5|0
1619180700000|2021-04-23 12:25:00|6796.9|6793.9|6795.7|6792.7|6796.9|6793.9|6794.4|6791.4|0
1619181000000|2021-04-23 12:30:00|6795.3|6792.3|6795.5|6792.5|6797.6|6794.6|6794.9|6791.9|0
1619181300000|2021-04-23 12:35:00|6795.4|6792.4|6795.7|6792.7|6796.8|6793.8|6795|6792|0
1619181600000|2021-04-23 12:40:00|6795.5|6792.5|6797|6794|6797.6|6794.6|6795.3|6792.3|0
1619181900000|2021-04-23 12:45:00|6797.6|6794.6|6795|6792|6797.6|6794.6|6793.8|6790.8|0
1619182200000|2021-04-23 12:50:00|6794.8|6791.8|6794.3|6791.3|6795.7|6792.7|6793.8|6790.8|0
1619182500000|2021-04-23 12:55:00|6793.9|6790.9|6793.9|6790.9|6795.3|6792.3|6791.9|6788.9|0
1619182800000|2021-04-23 13:00:00|6793.4|6790.4|6796.4|6793.4|6796.8|6793.8|6792.7|6789.7|0
1619183100000|2021-04-23 13:05:00|6796.7|6793.7|6791.5|6788.5|6796.8|6793.8|6791.1|6788.1|0
1619183400000|2021-04-23 13:10:00|6791.8|6788.8|6795.6|6792.6|6795.7|6792.7|6790.6|6787.6|0
1619183700000|2021-04-23 13:15:00|6795.5|6792.5|6793.1|6790.1|6796.4|6793.4|6791|6788|0
1619184000000|2021-04-23 13:20:00|6792.8|6789.8|6796.7|6793.7|6797.2|6794.2|6792.2|6789.2|0
1619184300000|2021-04-23 13:25:00|6797.4|6794.4|6803.5|6800.5|6806.3|6803.3|6797.2|6794.2|0
1619184600000|2021-04-23 13:30:00|6807.4|6804.4|6827.2|6825.4|6827.2|6825.4|6767.6|6765.8|0
1619184900000|2021-04-23 13:35:00|6827.3|6825.5|6830.9|6829.1|6833.6|6831.8|6822.1|6820.3|0
1619185200000|2021-04-23 13:40:00|6832.2|6830.4|6826.1|6824.3|6833.9|6832.1|6822.4|6820.6|0
1619185500000|2021-04-23 13:45:00|6826|6824.2|6821|6819.2|6830.9|6829.1|6806.9|6805.1|0
1619185800000|2021-04-23 13:50:00|6820.9|6819.1|6825.8|6824|6829|6827.2|6817.5|6815.7|0
1619186100000|2021-04-23 13:55:00|6825.9|6824.1|6827.5|6825.7|6831.3|6829.5|6815.4|6813.6|0
1619186400000|2021-04-23 14:00:00|6827.6|6825.8|6832.8|6831|6833.7|6831.9|6819.6|6817.8|0
1619186700000|2021-04-23 14:05:00|6832.4|6830.6|6823.5|6821.7|6834.2|6832.4|6822.2|6820.4|0
1619187000000|2021-04-23 14:10:00|6823.4|6821.6|6836.1|6834.3|6837|6835.2|6820.6|6818.8|0
1619187300000|2021-04-23 14:15:00|6836.4|6834.6|6832.7|6830.9|6838|6836.2|6827.9|6826.1|0
1619187600000|2021-04-23 14:20:00|6832.6|6830.8|6830.8|6829|6834.5|6832.7|6826.2|6824.4|0
1619187900000|2021-04-23 14:25:00|6832.1|6830.3|6827.6|6825.8|6833.2|6831.4|6826|6824.2|0
1619188200000|2021-04-23 14:30:00|6828.3|6826.5|6836.8|6835|6838.5|6836.7|6819.5|6817.7|0
1619188500000|2021-04-23 14:35:00|6836.1|6834.3|6830.7|6828.9|6837.4|6835.6|6828.3|6826.5|0
1619188800000|2021-04-23 14:40:00|6830.8|6829|6823|6821.2|6834.8|6833|6823|6821.2|0
1619189100000|2021-04-23 14:45:00|6822.8|6821|6824.9|6823.1|6834.6|6832.8|6821.3|6819.5|0
1619189400000|2021-04-23 14:50:00|6824.4|6822.6|6827.9|6826.1|6830.7|6828.9|6822.9|6821.1|0
1619189700000|2021-04-23 14:55:00|6828|6826.2|6826.4|6824.6|6834.8|6833|6823.7|6821.9|0
1619190000000|2021-04-23 15:00:00|6827.4|6825.6|6830.9|6829.1|6832.3|6830.5|6825.4|6823.6|0
1619190300000|2021-04-23 15:05:00|6830.8|6829|6827.4|6825.6|6832.1|6830.3|6825.8|6824|0
1619190600000|2021-04-23 15:10:00|6827|6825.2|6831.3|6829.5|6831.5|6829.7|6825|6823.2|0
1619190900000|2021-04-23 15:15:00|6832.2|6830.4|6842.2|6840.4|6843.1|6841.3|6832.2|6830.4|0
1619191200000|2021-04-23 15:20:00|6842.4|6840.6|6845.7|6843.9|6849.1|6847.3|6839.4|6837.6|0
1619191500000|2021-04-23 15:25:00|6845.8|6844|6846.8|6845|6851.3|6849.5|6845.4|6843.6|0
1619191800000|2021-04-23 15:30:00|6847.4|6845.6|6848.6|6846.8|6850.8|6849|6846.3|6844.5|0
1619192100000|2021-04-23 15:35:00|6849.2|6847.4|6854.2|6852.4|6855.7|6853.9|6846.5|6844.7|0
1619192400000|2021-04-23 15:40:00|6854.8|6853|6852|6850.2|6857.3|6855.5|6849.9|6848.1|0
1619192700000|2021-04-23 15:45:00|6851.9|6850.1|6861.4|6859.6|6862.3|6860.5|6851.9|6850.1|0
1619193000000|2021-04-23 15:50:00|6861.3|6859.5|6860.1|6858.3|6862|6860.2|6858|6856.2|0
1619193300000|2021-04-23 15:55:00|6860.4|6858.6|6859|6857.2|6861.8|6860|6856.2|6854.4|0
1619193600000|2021-04-23 16:00:00|6859.4|6857.6|6864.6|6862.8|6868|6866.2|6859.4|6857.6|0
1619193900000|2021-04-23 16:05:00|6865.7|6863.9|6867.6|6865.8|6869.5|6867.7|6865.7|6863.9|0
1619194200000|2021-04-23 16:10:00|6867.5|6865.7|6861.3|6859.5|6867.5|6865.7|6859.9|6858.1|0
1619194500000|2021-04-23 16:15:00|6861.5|6859.7|6861.8|6860|6863.9|6862.1|6860.1|6858.3|0
1619194800000|2021-04-23 16:20:00|6861.7|6859.9|6863.4|6861.6|6864.8|6863|6859.3|6857.5|0
1619195100000|2021-04-23 16:25:00|6863.1|6861.3|6857.6|6855.8|6863.1|6861.3|6855|6853.2|0
1619195400000|2021-04-23 16:30:00|6857.7|6855.9|6862.2|6860.4|6862.9|6861.1|6855.4|6853.6|0
1619195700000|2021-04-23 16:35:00|6862.7|6860.9|6858|6856.2|6863.1|6861.3|6857.3|6855.5|0
1619196000000|2021-04-23 16:40:00|6857.9|6856.1|6866|6864.2|6867|6865.2|6857.9|6856.1|0
1619196300000|2021-04-23 16:45:00|6865.9|6864.1|6870.9|6869.1|6873.5|6871.7|6864.4|6862.6|0
1619196600000|2021-04-23 16:50:00|6871.2|6869.4|6873.1|6871.3|6876.3|6874.5|6871.1|6869.3|0
1619196900000|2021-04-23 16:55:00|6872.7|6870.9|6874.5|6872.7|6876.1|6874.3|6872.3|6870.5|0
1619197200000|2021-04-23 17:00:00|6875.1|6873.3|6877.6|6875.8|6879.8|6878|6874.4|6872.6|0
1619197500000|2021-04-23 17:05:00|6877.7|6875.9|6882.3|6880.5|6883.9|6882.1|6877.2|6875.4|0
1619197800000|2021-04-23 17:10:00|6882.5|6880.7|6880.9|6879.1|6883.8|6882|6879.4|6877.6|0
1619198100000|2021-04-23 17:15:00|6880.6|6878.8|6877.4|6875.6|6881.4|6879.6|6877.2|6875.4|0
1619198400000|2021-04-23 17:20:00|6877.5|6875.7|6877|6875.2|6879|6877.2|6875.4|6873.6|0
1619198700000|2021-04-23 17:25:00|6877.2|6875.4|6878.4|6876.6|6879.3|6877.5|6873.6|6871.8|0
1619199000000|2021-04-23 17:30:00|6879.2|6877.4|6878.6|6876.8|6879.4|6877.6|6875.5|6873.7|0
1619199300000|2021-04-23 17:35:00|6878.4|6876.6|6883.4|6881.6|6883.5|6881.7|6878.4|6876.6|0
1619199600000|2021-04-23 17:40:00|6883.3|6881.5|6879.9|6878.1|6883.8|6882|6879.9|6878.1|0
1619199900000|2021-04-23 17:45:00|6880.2|6878.4|6879.5|6877.7|6881.6|6879.8|6877.5|6875.7|0
1619200200000|2021-04-23 17:50:00|6879.6|6877.8|6876.8|6875|6880.1|6878.3|6876.3|6874.5|0
1619200500000|2021-04-23 17:55:00|6876.7|6874.9|6880.1|6878.3|6880.4|6878.6|6876.2|6874.4|0
1619200800000|2021-04-23 18:00:00|6879.9|6878.1|6880.3|6878.5|6882.3|6880.5|6877.9|6876.1|0
1619201100000|2021-04-23 18:05:00|6880.1|6878.3|6879.3|6877.5|6881.3|6879.5|6878.3|6876.5|0
1619201400000|2021-04-23 18:10:00|6879|6877.2|6879.7|6877.9|6880.9|6879.1|6878.7|6876.9|0
1619201700000|2021-04-23 18:15:00|6879.8|6878|6874.2|6872.4|6880.5|6878.7|6873|6871.2|0
1619202000000|2021-04-23 18:20:00|6874.6|6872.8|6873.7|6871.9|6876|6874.2|6872.4|6870.6|0
1619202300000|2021-04-23 18:25:00|6874|6872.2|6877.2|6875.4|6877.3|6875.5|6873.8|6872|0
1619202600000|2021-04-23 18:30:00|6877.3|6875.5|6878.9|6877.1|6879.9|6878.1|6876.6|6874.8|0
1619202900000|2021-04-23 18:35:00|6878.6|6876.8|6873.9|6872.1|6879|6877.2|6871.7|6869.9|0
1619203200000|2021-04-23 18:40:00|6874.5|6872.7|6872.5|6870.7|6874.6|6872.8|6871.6|6869.8|0
1619203500000|2021-04-23 18:45:00|6872.6|6870.8|6877.6|6875.8|6878.2|6876.4|6872.2|6870.4|0
1619203800000|2021-04-23 18:50:00|6877.7|6875.9|6886.1|6884.3|6886.1|6884.3|6877.7|6875.9|0
1619204100000|2021-04-23 18:55:00|6886.4|6884.6|6886.9|6885.1|6889.7|6887.9|6886.1|6884.3|0
1619204400000|2021-04-23 19:00:00|6887|6885.2|6877.6|6875.8|6887|6885.2|6876.5|6874.7|0
1619204700000|2021-04-23 19:05:00|6877.7|6875.9|6880.5|6878.7|6883.1|6881.3|6877.7|6875.9|0
1619205000000|2021-04-23 19:10:00|6880.6|6878.8|6886.4|6884.6|6886.9|6885.1|6880.3|6878.5|0
1619205300000|2021-04-23 19:15:00|6886.5|6884.7|6887.5|6885.7|6888.7|6886.9|6883.8|6882|0
1619205600000|2021-04-23 19:20:00|6887.6|6885.8|6891.1|6889.3|6893.6|6891.8|6887.1|6885.3|0
1619205900000|2021-04-23 19:25:00|6891|6889.2|6890.2|6888.4|6891.4|6889.6|6889.3|6887.5|0
1619206200000|2021-04-23 19:30:00|6889.9|6888.1|6895.4|6893.6|6896.3|6894.5|6889.9|6888.1|0
1619206500000|2021-04-23 19:35:00|6895.5|6893.7|6897.3|6895.5|6899.1|6897.3|6895.5|6893.7|0
1619206800000|2021-04-23 19:40:00|6897.4|6895.6|6890.5|6888.7|6898.6|6896.8|6890|6888.2|0
1619207100000|2021-04-23 19:45:00|6890.4|6888.6|6886.9|6885.1|6890.6|6888.8|6885.3|6883.5|0
1619207400000|2021-04-23 19:50:00|6889.6|6887.8|6885.4|6883.6|6889.8|6888|6882.3|6880.5|0
1619207700000|2021-04-23 19:55:00|6885.2|6883.4|6880.7|6878.9|6885.9|6884.1|6880.1|6878.3|0
1619208000000|2021-04-23 20:00:00|6881.3|6878.3|6877.1|6874.1|6881.5|6878.5|6877|6874|0
1619208300000|2021-04-23 20:05:00|6877|6874|6875.5|6872.5|6877.2|6874.2|6875.5|6872.5|0
1619208600000|2021-04-23 20:10:00|6875.6|6872.6|6876.4|6873.4|6877.4|6874.4|6875.6|6872.6|0
1619208900000|2021-04-23 20:15:00|6876.8|6873.8|6876.9|6873.9|6877.3|6874.3|6876.2|6873.2|0
1619209200000|2021-04-23 20:20:00|6877|6874|6877|6874|6878.1|6875.1|6876.6|6873.6|0
1619209500000|2021-04-23 20:25:00|6876.9|6873.9|6876.3|6873.3|6877.3|6874.3|6875.9|6872.9|0
1619209800000|2021-04-23 20:30:00|6876.2|6873.2|6875.1|6872.1|6876.2|6873.2|6873.3|6870.3|0
1619210100000|2021-04-23 20:35:00|6875|6872|6875.8|6872.8|6876.5|6873.5|6875|6872|0
1619210400000|2021-04-23 20:40:00|6875.9|6872.9|6876|6873|6876.3|6873.3|6875.6|6872.6|0
1619210700000|2021-04-23 20:45:00|6876.1|6873.1|6876|6873|6876.7|6873.7|6875.4|6872.4|0
1619211000000|2021-04-23 20:50:00|6875.9|6872.9|6875.6|6872.6|6876|6873|6875.3|6872.3|0
1619211300000|2021-04-23 20:55:00|6875.5|6872.5|6875.3|6872.3|6875.6|6872.6|6875.1|6872.1|0
1619388000000|2021-04-25 22:00:00|6883|6878|6886|6881|6886.6|6881.6|6883|6878|0
1619388300000|2021-04-25 22:05:00|6886.1|6881.1|6881|6876|6886.4|6881.4|6880|6875|0
1619388600000|2021-04-25 22:10:00|6880.8|6875.8|6880.6|6875.6|6882.2|6877.2|6879.6|6874.6|0
1619388900000|2021-04-25 22:15:00|6880.7|6875.7|6881.6|6876.6|6882.1|6877.1|6880.7|6875.7|0
1619389200000|2021-04-25 22:20:00|6881.5|6876.5|6883.1|6878.1|6883.9|6878.9|6881.4|6876.4|0
1619389500000|2021-04-25 22:25:00|6883.2|6878.2|6882.7|6877.7|6883.5|6878.5|6882.6|6877.6|0
1619389800000|2021-04-25 22:30:00|6882.8|6877.8|6885|6880|6887.4|6882.4|6882.1|6877.1|0
1619390100000|2021-04-25 22:35:00|6885.1|6880.1|6886.2|6881.2|6886.8|6881.8|6884.5|6879.5|0
1619390400000|2021-04-25 22:40:00|6886.3|6881.3|6885.2|6880.2|6886.9|6881.9|6884.8|6879.8|0
1619390700000|2021-04-25 22:45:00|6885.1|6880.1|6885.8|6880.8|6886.8|6881.8|6885|6880|0
1619391000000|2021-04-25 22:50:00|6885.9|6880.9|6885.1|6880.1|6886.2|6881.2|6885|6880|0
1619391300000|2021-04-25 22:55:00|6884.5|6879.5|6884|6879|6884.8|6879.8|6883.8|6878.8|0
1619391600000|2021-04-25 23:00:00|6884.1|6879.1|6885.6|6880.6|6886|6881|6883|6878|0
1619391900000|2021-04-25 23:05:00|6885.7|6880.7|6885.4|6880.4|6886.6|6881.6|6885.3|6880.3|0
1619392200000|2021-04-25 23:10:00|6885.3|6880.3|6885.4|6880.4|6885.4|6880.4|6883.7|6878.7|0
1619392500000|2021-04-25 23:15:00|6885.6|6880.6|6885.8|6880.8|6886|6881|6885|6880|0
1619392800000|2021-04-25 23:20:00|6885.9|6880.9|6884.5|6879.5|6886.4|6881.4|6884.2|6879.2|0
1619393100000|2021-04-25 23:25:00|6884.7|6879.7|6883.5|6878.5|6884.7|6879.7|6882.5|6877.5|0
1619393400000|2021-04-25 23:30:00|6883.7|6878.7|6882.5|6877.5|6884.4|6879.4|6880.9|6875.9|0
1619393700000|2021-04-25 23:35:00|6882.7|6877.7|6881.5|6876.5|6882.8|6877.8|6880.8|6875.8|0
1619394000000|2021-04-25 23:40:00|6881.6|6876.6|6882.5|6877.5|6883.4|6878.4|6881|6876|0
1619394300000|2021-04-25 23:45:00|6882.4|6877.4|6880|6875|6882.8|6877.8|6879.9|6874.9|0
1619394600000|2021-04-25 23:50:00|6879.9|6874.9|6880.8|6875.8|6881.5|6876.5|6879.7|6874.7|0
1619394900000|2021-04-25 23:55:00|6880.9|6875.9|6878.7|6873.7|6882.4|6877.4|6877.5|6872.5|0
1619395200000|2021-04-26 00:00:00|6878.8|6873.8|6880.3|6875.3|6881.8|6876.8|6876.7|6871.7|0
1619395500000|2021-04-26 00:05:00|6880.2|6875.2|6883.1|6878.1|6883.2|6878.2|6879.4|6874.4|0
1619395800000|2021-04-26 00:10:00|6883.2|6878.2|6882.6|6877.6|6883.6|6878.6|6880.6|6875.6|0
1619396100000|2021-04-26 00:15:00|6882.5|6877.5|6882.1|6877.1|6883.8|6878.8|6881.9|6876.9|0
1619396400000|2021-04-26 00:20:00|6882.2|6877.2|6884.6|6879.6|6884.6|6879.6|6882.2|6877.2|0
1619396700000|2021-04-26 00:25:00|6884.3|6879.3|6887.7|6882.7|6889.9|6884.9|6884.3|6879.3|0
1619397000000|2021-04-26 00:30:00|6887.8|6882.8|6889.7|6884.7|6889.9|6884.9|6887.3|6882.3|0
1619397300000|2021-04-26 00:35:00|6889.5|6884.5|6888.9|6883.9|6890.6|6885.6|6888.4|6883.4|0
1619397600000|2021-04-26 00:40:00|6888.8|6883.8|6888.7|6883.7|6889.5|6884.5|6887.5|6882.5|0
1619397900000|2021-04-26 00:45:00|6888.6|6883.6|6888.7|6883.7|6888.8|6883.8|6887.9|6882.9|0
1619398200000|2021-04-26 00:50:00|6888.6|6883.6|6889|6884|6889.2|6884.2|6888.4|6883.4|0
1619398500000|2021-04-26 00:55:00|6889.1|6884.1|6887.7|6882.7|6889.4|6884.4|6886|6881|0
1619398800000|2021-04-26 01:00:00|6887.6|6882.6|6887.4|6882.4|6888.5|6883.5|6884.8|6879.8|0
1619399100000|2021-04-26 01:05:00|6887.5|6882.5|6887.4|6882.4|6887.8|6882.8|6885.6|6880.6|0
1619399400000|2021-04-26 01:10:00|6887.5|6882.5|6884.2|6879.2|6889.2|6884.2|6883.8|6878.8|0
1619399700000|2021-04-26 01:15:00|6884.3|6879.3|6885.4|6880.4|6885.6|6880.6|6882.4|6877.4|0
1619400000000|2021-04-26 01:20:00|6885.1|6880.1|6886.8|6881.8|6887.6|6882.6|6884.6|6879.6|0
1619400300000|2021-04-26 01:25:00|6886.7|6881.7|6887.1|6882.1|6888|6883|6886.4|6881.4|0
1619400600000|2021-04-26 01:30:00|6887|6882|6886.4|6881.4|6888.5|6883.5|6885.1|6880.1|0
1619400900000|2021-04-26 01:35:00|6886.6|6881.6|6885.8|6880.8|6887.4|6882.4|6884.8|6879.8|0
1619401200000|2021-04-26 01:40:00|6885.9|6880.9|6887.9|6882.9|6888.4|6883.4|6884.5|6879.5|0
1619401500000|2021-04-26 01:45:00|6887.7|6882.7|6892.3|6887.3|6892.9|6887.9|6887.6|6882.6|0
1619401800000|2021-04-26 01:50:00|6892.4|6887.4|6894.1|6889.1|6894.9|6889.9|6891.5|6886.5|0
1619402100000|2021-04-26 01:55:00|6894.2|6889.2|6893.4|6888.4|6895.2|6890.2|6893.3|6888.3|0
1619402400000|2021-04-26 02:00:00|6893.5|6888.5|6893.2|6888.2|6894.2|6889.2|6892.6|6887.6|0
1619402700000|2021-04-26 02:05:00|6893.1|6888.1|6894.9|6889.9|6896|6891|6893.1|6888.1|0
1619403000000|2021-04-26 02:10:00|6895|6890|6894.7|6889.7|6895.5|6890.5|6893.1|6888.1|0
1619403300000|2021-04-26 02:15:00|6894.8|6889.8|6893.5|6888.5|6895.7|6890.7|6893|6888|0
1619403600000|2021-04-26 02:20:00|6893.4|6888.4|6894.8|6889.8|6895.3|6890.3|6893.2|6888.2|0
1619403900000|2021-04-26 02:25:00|6894.9|6889.9|6896.4|6891.4|6896.5|6891.5|6894.3|6889.3|0
1619404200000|2021-04-26 02:30:00|6896.2|6891.2|6895.7|6890.7|6896.7|6891.7|6894|6889|0
1619404500000|2021-04-26 02:35:00|6895.6|6890.6|6894.6|6889.6|6895.7|6890.7|6894.3|6889.3|0
1619404800000|2021-04-26 02:40:00|6894.5|6889.5|6894.6|6889.6|6895.5|6890.5|6894.1|6889.1|0
1619405100000|2021-04-26 02:45:00|6894.4|6889.4|6893.4|6888.4|6894.8|6889.8|6892.8|6887.8|0
1619405400000|2021-04-26 02:50:00|6893.5|6888.5|6894.3|6889.3|6895.3|6890.3|6893.4|6888.4|0
1619405700000|2021-04-26 02:55:00|6894.2|6889.2|6893.2|6888.2|6895|6890|6892.8|6887.8|0
1619406000000|2021-04-26 03:00:00|6893.1|6888.1|6892|6887|6893.7|6888.7|6891.7|6886.7|0
1619406300000|2021-04-26 03:05:00|6891.9|6886.9|6893.6|6888.6|6893.7|6888.7|6891.7|6886.7|0
1619406600000|2021-04-26 03:10:00|6893.7|6888.7|6893.4|6888.4|6893.9|6888.9|6892.8|6887.8|0
1619406900000|2021-04-26 03:15:00|6893.7|6888.7|6892.9|6887.9|6894.7|6889.7|6892.5|6887.5|0
1619407200000|2021-04-26 03:20:00|6892.8|6887.8|6892.6|6887.6|6893.5|6888.5|6891.2|6886.2|0
1619407500000|2021-04-26 03:25:00|6892.5|6887.5|6891.3|6886.3|6892.7|6887.7|6890.9|6885.9|0
1619407800000|2021-04-26 03:30:00|6891.4|6886.4|6891.1|6886.1|6891.5|6886.5|6890.1|6885.1|0
1619408100000|2021-04-26 03:35:00|6891.2|6886.2|6890.9|6885.9|6891.5|6886.5|6890.2|6885.2|0
1619408400000|2021-04-26 03:40:00|6891|6886|6891.3|6886.3|6891.8|6886.8|6890.7|6885.7|0
1619408700000|2021-04-26 03:45:00|6891.4|6886.4|6891.8|6886.8|6892.1|6887.1|6891.4|6886.4|0
1619409000000|2021-04-26 03:50:00|6891.7|6886.7|6891|6886|6891.8|6886.8|6890.9|6885.9|0
1619409300000|2021-04-26 03:55:00|6890.9|6885.9|6890.9|6885.9|6891.7|6886.7|6890.7|6885.7|0
1619409600000|2021-04-26 04:00:00|6890.8|6885.8|6892.4|6887.4|6892.7|6887.7|6890.8|6885.8|0
1619409900000|2021-04-26 04:05:00|6892.5|6887.5|6892.3|6887.3|6892.8|6887.8|6891.5|6886.5|0
1619410200000|2021-04-26 04:10:00|6892.4|6887.4|6892.4|6887.4|6892.5|6887.5|6891.3|6886.3|0
1619410500000|2021-04-26 04:15:00|6892.3|6887.3|6892.4|6887.4|6892.6|6887.6|6891.5|6886.5|0
1619410800000|2021-04-26 04:20:00|6892.3|6887.3|6891.7|6886.7|6892.4|6887.4|6891.2|6886.2|0
1619411100000|2021-04-26 04:25:00|6891.8|6886.8|6891.1|6886.1|6891.9|6886.9|6890.9|6885.9|0
1619411400000|2021-04-26 04:30:00|6891.2|6886.2|6891.2|6886.2|6891.4|6886.4|6890.7|6885.7|0
1619411700000|2021-04-26 04:35:00|6891.3|6886.3|6891.8|6886.8|6891.9|6886.9|6891.1|6886.1|0
1619412000000|2021-04-26 04:40:00|6891.9|6886.9|6891.4|6886.4|6892.3|6887.3|6891.2|6886.2|0
1619412300000|2021-04-26 04:45:00|6891.3|6886.3|6891.3|6886.3|6892|6887|6890.6|6885.6|0
1619412600000|2021-04-26 04:50:00|6891.4|6886.4|6891.8|6886.8|6891.9|6886.9|6891|6886|0
1619412900000|2021-04-26 04:55:00|6891.7|6886.7|6891.6|6886.6|6891.9|6886.9|6891.3|6886.3|0
1619413200000|2021-04-26 05:00:00|6891.7|6886.7|6891.3|6886.3|6892.1|6887.1|6888.7|6883.7|0
1619413500000|2021-04-26 05:05:00|6891.2|6886.2|6888.2|6883.2|6891.2|6886.2|6887.8|6882.8|0
1619413800000|2021-04-26 05:10:00|6888.5|6883.5|6889.1|6884.1|6889.1|6884.1|6887.6|6882.6|0
1619414100000|2021-04-26 05:15:00|6889|6884|6889.8|6884.8|6890.2|6885.2|6888.3|6883.3|0
1619414400000|2021-04-26 05:20:00|6889.9|6884.9|6889.3|6884.3|6890.8|6885.8|6888.1|6883.1|0
1619414700000|2021-04-26 05:25:00|6889.4|6884.4|6889.8|6884.8|6890.1|6885.1|6888.9|6883.9|0
1619415000000|2021-04-26 05:30:00|6889.9|6884.9|6891.7|6886.7|6892.2|6887.2|6889.8|6884.8|0
1619415300000|2021-04-26 05:35:00|6891.6|6886.6|6890|6885|6891.6|6886.6|6889.1|6884.1|0
1619415600000|2021-04-26 05:40:00|6889.9|6884.9|6887.4|6882.4|6889.9|6884.9|6887.1|6882.1|0
1619415900000|2021-04-26 05:45:00|6887.3|6882.3|6884.4|6879.4|6887.3|6882.3|6882.7|6877.7|0
1619416200000|2021-04-26 05:50:00|6884.3|6879.3|6884.2|6879.2|6884.7|6879.7|6883.3|6878.3|0
1619416500000|2021-04-26 05:55:00|6884.1|6879.1|6883.2|6878.2|6884.2|6879.2|6883|6878|0
1619416800000|2021-04-26 06:00:00|6883.1|6878.1|6883|6878|6885|6880|6883|6878|0
1619417100000|2021-04-26 06:05:00|6883.1|6878.1|6882.7|6877.7|6883.2|6878.2|6880.4|6875.4|0
1619417400000|2021-04-26 06:10:00|6882.6|6877.6|6883.4|6878.4|6883.8|6878.8|6881.2|6876.2|0
1619417700000|2021-04-26 06:15:00|6883.5|6878.5|6884.5|6879.5|6885|6880|6883|6878|0
1619418000000|2021-04-26 06:20:00|6884.4|6879.4|6883.2|6878.2|6884.4|6879.4|6881.1|6876.1|0
1619418300000|2021-04-26 06:25:00|6883|6878|6883.3|6878.3|6884.1|6879.1|6882.8|6877.8|0
1619418600000|2021-04-26 06:30:00|6883.7|6878.7|6883|6878|6884.2|6879.2|6882.6|6877.6|0
1619418900000|2021-04-26 06:35:00|6882.8|6877.8|6884.5|6879.5|6884.5|6879.5|6882.2|6877.2|0
1619419200000|2021-04-26 06:40:00|6884.6|6879.6|6884.4|6879.4|6885.1|6880.1|6883.8|6878.8|0
1619419500000|2021-04-26 06:45:00|6884.3|6879.3|6883.3|6878.3|6884.8|6879.8|6882.7|6877.7|0
1619419800000|2021-04-26 06:50:00|6883.4|6878.4|6886.5|6881.5|6886.8|6881.8|6883.2|6878.2|0
1619420100000|2021-04-26 06:55:00|6886.4|6881.4|6886.8|6881.8|6887|6882|6885.4|6880.4|0
1619420400000|2021-04-26 07:00:00|6887|6882|6886.8|6881.8|6889|6884|6884.4|6879.4|0
1619420700000|2021-04-26 07:05:00|6887|6882|6893.7|6888.7|6894.2|6889.2|6887|6882|0
1619421000000|2021-04-26 07:10:00|6893.4|6888.4|6892.5|6887.5|6895.9|6890.9|6890|6885|0
1619421300000|2021-04-26 07:15:00|6892.4|6887.4|6891.5|6886.5|6893.4|6888.4|6890.9|6885.9|0
1619421600000|2021-04-26 07:20:00|6891.6|6886.6|6892.2|6887.2|6894.1|6889.1|6891.2|6886.2|0
1619421900000|2021-04-26 07:25:00|6892.1|6887.1|6889.9|6884.9|6892.7|6887.7|6889.3|6884.3|0
1619422200000|2021-04-26 07:30:00|6890|6885|6885.7|6880.7|6890.4|6885.4|6884.8|6879.8|0
1619422500000|2021-04-26 07:35:00|6885.8|6880.8|6886.9|6881.9|6887.4|6882.4|6884|6879|0
1619422800000|2021-04-26 07:40:00|6886.8|6881.8|6891.8|6886.8|6892|6887|6885.5|6880.5|0
1619423100000|2021-04-26 07:45:00|6891.9|6886.9|6895.2|6890.2|6896.5|6891.5|6889.6|6884.6|0
1619423400000|2021-04-26 07:50:00|6895|6890|6899|6894|6899.5|6894.5|6894.6|6889.6|0
1619423700000|2021-04-26 07:55:00|6898.9|6893.9|6896.1|6891.1|6900.1|6895.1|6896.1|6891.1|0
1619424000000|2021-04-26 08:00:00|6896|6891|6888.1|6885.1|6897.1|6892.1|6881.5|6878.5|0
1619424300000|2021-04-26 08:05:00|6888.2|6885.2|6885.4|6882.4|6895|6892|6885.4|6882.4|0
1619424600000|2021-04-26 08:10:00|6886.9|6883.9|6883.8|6880.8|6889.3|6886.3|6882.5|6879.5|0
1619424900000|2021-04-26 08:15:00|6883.2|6880.2|6882.3|6879.3|6886.4|6883.4|6881.5|6878.5|0
1619425200000|2021-04-26 08:20:00|6883|6880|6882.2|6879.2|6885.9|6882.9|6879.3|6876.3|0
1619425500000|2021-04-26 08:25:00|6882|6879|6878.3|6875.3|6882.6|6879.6|6874.7|6871.7|0
1619425800000|2021-04-26 08:30:00|6880.2|6877.2|6872.8|6869.8|6880.5|6877.5|6872.5|6869.5|0
1619426100000|2021-04-26 08:35:00|6872.9|6869.9|6868.1|6865.1|6875.7|6872.7|6864.4|6861.4|0
1619426400000|2021-04-26 08:40:00|6864.1|6861.1|6864.8|6861.8|6876|6873|6863.9|6860.9|0
1619426700000|2021-04-26 08:45:00|6866.4|6863.4|6858.8|6855.8|6867.9|6864.9|6858.2|6855.2|0
1619427000000|2021-04-26 08:50:00|6860.1|6857.1|6859.6|6856.6|6864.5|6861.5|6857.7|6854.7|0
1619427300000|2021-04-26 08:55:00|6859.5|6856.5|6854.9|6851.9|6861.2|6858.2|6853.7|6850.7|0
1619427600000|2021-04-26 09:00:00|6856.5|6853.5|6861.5|6858.5|6862.3|6859.3|6853.9|6850.9|0
1619427900000|2021-04-26 09:05:00|6862.2|6859.2|6857.7|6854.7|6862.4|6859.4|6854.5|6851.5|0
1619428200000|2021-04-26 09:10:00|6857|6854|6860.7|6857.7|6861.1|6858.1|6856.8|6853.8|0
1619428500000|2021-04-26 09:15:00|6861.5|6858.5|6864.9|6861.9|6867.1|6864.1|6861.5|6858.5|0
1619428800000|2021-04-26 09:20:00|6864.3|6861.3|6866|6863|6868.9|6865.9|6864|6861|0
1619429100000|2021-04-26 09:25:00|6865.9|6862.9|6863.6|6860.6|6869.2|6866.2|6863.6|6860.6|0
1619429400000|2021-04-26 09:30:00|6864.2|6861.2|6862.4|6859.4|6864.4|6861.4|6862.4|6859.4|0
1619429700000|2021-04-26 09:35:00|6862.6|6859.6|6859.3|6856.3|6864.2|6861.2|6858.3|6855.3|0
1619430000000|2021-04-26 09:40:00|6859.4|6856.4|6861.4|6858.4|6861.4|6858.4|6857.5|6854.5|0
1619430300000|2021-04-26 09:45:00|6861.2|6858.2|6860.3|6857.3|6862.8|6859.8|6859.7|6856.7|0
1619430600000|2021-04-26 09:50:00|6860.6|6857.6|6859.3|6856.3|6860.9|6857.9|6859.1|6856.1|0
1619430900000|2021-04-26 09:55:00|6859.6|6856.6|6860.2|6857.2|6860.4|6857.4|6858.7|6855.7|0
1619431200000|2021-04-26 10:00:00|6860.1|6857.1|6858.7|6855.7|6860.1|6857.1|6857.2|6854.2|0
1619431500000|2021-04-26 10:05:00|6857.6|6854.6|6862.3|6859.3|6862.6|6859.6|6857.1|6854.1|0
1619431800000|2021-04-26 10:10:00|6861.5|6858.5|6863.5|6860.5|6863.7|6860.7|6859.9|6856.9|0
1619432100000|2021-04-26 10:15:00|6863.6|6860.6|6863.5|6860.5|6864.6|6861.6|6861.3|6858.3|0
1619432400000|2021-04-26 10:20:00|6861.9|6858.9|6861.4|6858.4|6862|6859|6858.5|6855.5|0
1619432700000|2021-04-26 10:25:00|6860.5|6857.5|6863.9|6860.9|6863.9|6860.9|6860.5|6857.5|0
1619433000000|2021-04-26 10:30:00|6863.7|6860.7|6862.5|6859.5|6863.7|6860.7|6860.6|6857.6|0
1619433300000|2021-04-26 10:35:00|6862.6|6859.6|6858.4|6855.4|6862.7|6859.7|6858|6855|0
1619433600000|2021-04-26 10:40:00|6858.3|6855.3|6861.6|6858.6|6861.8|6858.8|6858.3|6855.3|0
1619433900000|2021-04-26 10:45:00|6861.5|6858.5|6860.2|6857.2|6861.5|6858.5|6858.7|6855.7|0
1619434200000|2021-04-26 10:50:00|6860.4|6857.4|6859|6856|6860.5|6857.5|6858.2|6855.2|0
1619434500000|2021-04-26 10:55:00|6859.2|6856.2|6859.5|6856.5|6860.4|6857.4|6858.5|6855.5|0
1619434800000|2021-04-26 11:00:00|6860.5|6857.5|6865.9|6862.9|6865.9|6862.9|6859.7|6856.7|0
1619435100000|2021-04-26 11:05:00|6866.1|6863.1|6862.4|6859.4|6866.5|6863.5|6859.6|6856.6|0
1619435400000|2021-04-26 11:10:00|6862.5|6859.5|6865.5|6862.5|6865.5|6862.5|6862.2|6859.2|0
1619435700000|2021-04-26 11:15:00|6865.4|6862.4|6869.3|6866.3|6869.5|6866.5|6865.3|6862.3|0
1619436000000|2021-04-26 11:20:00|6869.4|6866.4|6867.9|6864.9|6869.5|6866.5|6867|6864|0
1619436300000|2021-04-26 11:25:00|6868|6865|6867.7|6864.7|6869|6866|6866.9|6863.9|0
1619436600000|2021-04-26 11:30:00|6867.6|6864.6|6863.6|6860.6|6867.6|6864.6|6863.6|6860.6|0
1619436900000|2021-04-26 11:35:00|6863.7|6860.7|6868.4|6865.4|6868.5|6865.5|6863.2|6860.2|0
1619437200000|2021-04-26 11:40:00|6868.3|6865.3|6871.9|6868.9|6871.9|6868.9|6866.6|6863.6|0
1619437500000|2021-04-26 11:45:00|6871.8|6868.8|6873|6870|6873.1|6870.1|6871.1|6868.1|0
1619437800000|2021-04-26 11:50:00|6873.1|6870.1|6875.2|6872.2|6875.4|6872.4|6873.1|6870.1|0
1619438100000|2021-04-26 11:55:00|6875.4|6872.4|6877.4|6874.4|6878.2|6875.2|6875.1|6872.1|0
1619438400000|2021-04-26 12:00:00|6877.2|6874.2|6877.3|6874.3|6877.9|6874.9|6875|6872|0
1619438700000|2021-04-26 12:05:00|6877.4|6874.4|6882|6879|6882.8|6879.8|6877.3|6874.3|0
1619439000000|2021-04-26 12:10:00|6881.9|6878.9|6878|6875|6882.6|6879.6|6877.8|6874.8|0
1619439300000|2021-04-26 12:15:00|6878.4|6875.4|6880|6877|6880.8|6877.8|6877.4|6874.4|0
1619439600000|2021-04-26 12:20:00|6879.9|6876.9|6881|6878|6881.3|6878.3|6877.1|6874.1|0
1619439900000|2021-04-26 12:25:00|6881.1|6878.1|6881.1|6878.1|6881.9|6878.9|6879|6876|0
1619440200000|2021-04-26 12:30:00|6881.2|6878.2|6881.4|6878.4|6884.9|6881.9|6881.2|6878.2|0
1619440500000|2021-04-26 12:35:00|6881.5|6878.5|6883.5|6880.5|6884|6881|6879|6876|0
1619440800000|2021-04-26 12:40:00|6883.6|6880.6|6883.7|6880.7|6884.7|6881.7|6882.8|6879.8|0
1619441100000|2021-04-26 12:45:00|6883.9|6880.9|6886.5|6883.5|6887.5|6884.5|6883.6|6880.6|0
1619441400000|2021-04-26 12:50:00|6886.4|6883.4|6891.7|6888.7|6891.7|6888.7|6886.1|6883.1|0
1619441700000|2021-04-26 12:55:00|6891.8|6888.8|6890.9|6887.9|6891.9|6888.9|6889|6886|0
1619442000000|2021-04-26 13:00:00|6891|6888|6892.8|6889.8|6893.3|6890.3|6890.6|6887.6|0
1619442300000|2021-04-26 13:05:00|6892.6|6889.6|6891.9|6888.9|6892.9|6889.9|6891.4|6888.4|0
1619442600000|2021-04-26 13:10:00|6891.8|6888.8|6891.8|6888.8|6892.6|6889.6|6890.9|6887.9|0
1619442900000|2021-04-26 13:15:00|6892.1|6889.1|6891.6|6888.6|6892.4|6889.4|6890.6|6887.6|0
1619443200000|2021-04-26 13:20:00|6891.4|6888.4|6895.3|6892.3|6895.5|6892.5|6890.9|6887.9|0
1619443500000|2021-04-26 13:25:00|6895.5|6892.5|6888.1|6885.1|6897.9|6894.9|6888.1|6885.1|0
1619443800000|2021-04-26 13:30:00|6887.6|6884.6|6887.2|6885.4|6895.4|6893.6|6877.1|6875.3|0
1619444100000|2021-04-26 13:35:00|6887.4|6885.6|6882.4|6880.6|6897.3|6895.5|6878.8|6877|0
1619444400000|2021-04-26 13:40:00|6881.6|6879.8|6888.3|6886.5|6895.3|6893.5|6875.6|6873.8|0
1619444700000|2021-04-26 13:45:00|6888.2|6886.4|6873.4|6871.6|6889.5|6887.7|6873.4|6871.6|0
1619445000000|2021-04-26 13:50:00|6872.7|6870.9|6861.3|6859.5|6875.6|6873.8|6857|6855.2|0
1619445300000|2021-04-26 13:55:00|6861.5|6859.7|6876.6|6874.8|6880|6878.2|6861.5|6859.7|0
1619445600000|2021-04-26 14:00:00|6874.9|6873.1|6880.4|6878.6|6886|6884.2|6874.2|6872.4|0
1619445900000|2021-04-26 14:05:00|6880.5|6878.7|6882|6880.2|6886.4|6884.6|6879.5|6877.7|0
1619446200000|2021-04-26 14:10:00|6882.2|6880.4|6883.2|6881.4|6889.3|6887.5|6875.7|6873.9|0
1619446500000|2021-04-26 14:15:00|6883.4|6881.6|6885.9|6884.1|6889.4|6887.6|6876|6874.2|0
1619446800000|2021-04-26 14:20:00|6886|6884.2|6884.2|6882.4|6893.2|6891.4|6881.1|6879.3|0
1619447100000|2021-04-26 14:25:00|6883.8|6882|6886|6884.2|6888.1|6886.3|6879.9|6878.1|0
1619447400000|2021-04-26 14:30:00|6886.3|6884.5|6879.2|6877.4|6888.2|6886.4|6877.8|6876|0
1619447700000|2021-04-26 14:35:00|6879.3|6877.5|6888.1|6886.3|6889.5|6887.7|6877.7|6875.9|0
1619448000000|2021-04-26 14:40:00|6888|6886.2|6886.4|6884.6|6889|6887.2|6883.6|6881.8|0
1619448300000|2021-04-26 14:45:00|6886.6|6884.8|6887.5|6885.7|6889.6|6887.8|6879.9|6878.1|0
1619448600000|2021-04-26 14:50:00|6887.4|6885.6|6888.5|6886.7|6894.8|6893|6885|6883.2|0
1619448900000|2021-04-26 14:55:00|6888.9|6887.1|6885.3|6883.5|6890.6|6888.8|6883.5|6881.7|0
1619449200000|2021-04-26 15:00:00|6885.8|6884|6893.4|6891.6|6897.4|6895.6|6885.2|6883.4|0
1619449500000|2021-04-26 15:05:00|6893.5|6891.7|6892.4|6890.6|6894.3|6892.5|6890.3|6888.5|0
1619449800000|2021-04-26 15:10:00|6892.3|6890.5|6896.6|6894.8|6897.5|6895.7|6891.7|6889.9|0
1619450100000|2021-04-26 15:15:00|6896.4|6894.6|6897.7|6895.9|6899.9|6898.1|6893.6|6891.8|0
1619450400000|2021-04-26 15:20:00|6897.8|6896|6899.8|6898|6900.2|6898.4|6897.2|6895.4|0
1619450700000|2021-04-26 15:25:00|6900|6898.2|6895.3|6893.5|6901.7|6899.9|6894.5|6892.7|0
1619451000000|2021-04-26 15:30:00|6895.1|6893.3|6896.5|6894.7|6896.5|6894.7|6893.3|6891.5|0
1619451300000|2021-04-26 15:35:00|6896.6|6894.8|6903.1|6901.3|6903.4|6901.6|6896.6|6894.8|0
1619451600000|2021-04-26 15:40:00|6903.3|6901.5|6899.9|6898.1|6903.6|6901.8|6899.3|6897.5|0
1619451900000|2021-04-26 15:45:00|6900.4|6898.6|6890.8|6889|6900.5|6898.7|6889.9|6888.1|0
1619452200000|2021-04-26 15:50:00|6890.7|6888.9|6892.8|6891|6894.1|6892.3|6889.8|6888|0
1619452500000|2021-04-26 15:55:00|6892.9|6891.1|6890.8|6889|6893.9|6892.1|6889|6887.2|0
1619452800000|2021-04-26 16:00:00|6891|6889.2|6889.5|6887.7|6894.6|6892.8|6889.2|6887.4|0
1619453100000|2021-04-26 16:05:00|6889.6|6887.8|6884.5|6882.7|6892.1|6890.3|6883.2|6881.4|0
1619453400000|2021-04-26 16:10:00|6884.7|6882.9|6882.2|6880.4|6887.8|6886|6880.7|6878.9|0
1619453700000|2021-04-26 16:15:00|6881.3|6879.5|6884.3|6882.5|6885.4|6883.6|6880.1|6878.3|0
1619454000000|2021-04-26 16:20:00|6884|6882.2|6889.1|6887.3|6889.9|6888.1|6884|6882.2|0
1619454300000|2021-04-26 16:25:00|6888.9|6887.1|6887.3|6885.5|6889.2|6887.4|6883|6881.2|0
1619454600000|2021-04-26 16:30:00|6887.2|6885.4|6888.2|6886.4|6888.3|6886.5|6884.8|6883|0
1619454900000|2021-04-26 16:35:00|6888.1|6886.3|6889.6|6887.8|6890.7|6888.9|6886.4|6884.6|0
1619455200000|2021-04-26 16:40:00|6889.8|6888|6891|6889.2|6891.1|6889.3|6887.4|6885.6|0
1619455500000|2021-04-26 16:45:00|6891.2|6889.4|6893.6|6891.8|6897.2|6895.4|6891.2|6889.4|0
1619455800000|2021-04-26 16:50:00|6893.2|6891.4|6890.9|6889.1|6893.2|6891.4|6888.9|6887.1|0
1619456100000|2021-04-26 16:55:00|6890.8|6889|6890.1|6888.3|6891.8|6890|6887.8|6886|0
1619456400000|2021-04-26 17:00:00|6890.3|6888.5|6888.2|6886.4|6892.1|6890.3|6886.8|6885|0
1619456700000|2021-04-26 17:05:00|6888.3|6886.5|6885.7|6883.9|6891.3|6889.5|6884.4|6882.6|0
1619457000000|2021-04-26 17:10:00|6885.4|6883.6|6890.2|6888.4|6891.2|6889.4|6884.7|6882.9|0
1619457300000|2021-04-26 17:15:00|6890.6|6888.8|6885.6|6883.8|6891.7|6889.9|6885.6|6883.8|0
1619457600000|2021-04-26 17:20:00|6885.3|6883.5|6884.3|6882.5|6885.9|6884.1|6881.8|6880|0
1619457900000|2021-04-26 17:25:00|6884.8|6883|6886.8|6885|6886.8|6885|6879.6|6877.8|0
1619458200000|2021-04-26 17:30:00|6886.7|6884.9|6893.5|6891.7|6896.6|6894.8|6886.7|6884.9|0
1619458500000|2021-04-26 17:35:00|6893.7|6891.9|6890.2|6888.4|6897.4|6895.6|6890.2|6888.4|0
1619458800000|2021-04-26 17:40:00|6890|6888.2|6889|6887.2|6893.7|6891.9|6888.6|6886.8|0
1619459100000|2021-04-26 17:45:00|6889.7|6887.9|6898.3|6896.5|6900.4|6898.6|6889.3|6887.5|0
1619459400000|2021-04-26 17:50:00|6898.4|6896.6|6895.7|6893.9|6899|6897.2|6894.7|6892.9|0
1619459700000|2021-04-26 17:55:00|6895.4|6893.6|6893.8|6892|6895.4|6893.6|6891.9|6890.1|0
1619460000000|2021-04-26 18:00:00|6893.7|6891.9|6899.4|6897.6|6899.4|6897.6|6893.6|6891.8|0
1619460300000|2021-04-26 18:05:00|6899|6897.2|6903.3|6901.5|6904.8|6903|6898.5|6896.7|0
1619460600000|2021-04-26 18:10:00|6903.2|6901.4|6902.6|6900.8|6907.2|6905.4|6902|6900.2|0
1619460900000|2021-04-26 18:15:00|6902.9|6901.1|6905.8|6904|6905.8|6904|6902|6900.2|0
1619461200000|2021-04-26 18:20:00|6905.7|6903.9|6907.4|6905.6|6908.8|6907|6903.5|6901.7|0
1619461500000|2021-04-26 18:25:00|6907.1|6905.3|6906|6904.2|6907.1|6905.3|6904.3|6902.5|0
1619461800000|2021-04-26 18:30:00|6905.6|6903.8|6908.2|6906.4|6909.7|6907.9|6905.6|6903.8|0
1619462100000|2021-04-26 18:35:00|6908.4|6906.6|6908.5|6906.7|6909.3|6907.5|6905.5|6903.7|0
1619462400000|2021-04-26 18:40:00|6908.6|6906.8|6910.2|6908.4|6910.2|6908.4|6905.6|6903.8|0
1619462700000|2021-04-26 18:45:00|6909.7|6907.9|6912.9|6911.1|6915|6913.2|6909.7|6907.9|0
1619463000000|2021-04-26 18:50:00|6913.2|6911.4|6913.4|6911.6|6914|6912.2|6910.4|6908.6|0
1619463300000|2021-04-26 18:55:00|6913.7|6911.9|6916.6|6914.8|6916.9|6915.1|6913.4|6911.6|0
1619463600000|2021-04-26 19:00:00|6916.5|6914.7|6916.5|6914.7|6918|6916.2|6914.2|6912.4|0
1619463900000|2021-04-26 19:05:00|6916.3|6914.5|6918.1|6916.3|6918.8|6917|6915.1|6913.3|0
1619464200000|2021-04-26 19:10:00|6918.3|6916.5|6917.8|6916|6919.7|6917.9|6916.8|6915|0
1619464500000|2021-04-26 19:15:00|6917.6|6915.8|6920.4|6918.6|6922.3|6920.5|6917.6|6915.8|0
1619464800000|2021-04-26 19:20:00|6920.1|6918.3|6918|6916.2|6920.1|6918.3|6916.2|6914.4|0
1619465100000|2021-04-26 19:25:00|6917.9|6916.1|6905.9|6904.1|6919.5|6917.7|6903.1|6901.3|0
1619465400000|2021-04-26 19:30:00|6904|6902.2|6902.4|6900.6|6907.4|6905.6|6898.2|6896.4|0
1619465700000|2021-04-26 19:35:00|6902.5|6900.7|6906|6904.2|6909.4|6907.6|6902.3|6900.5|0
1619466000000|2021-04-26 19:40:00|6905.5|6903.7|6911.1|6909.3|6912.4|6910.6|6905.5|6903.7|0
1619466300000|2021-04-26 19:45:00|6911|6909.2|6902.3|6900.5|6912.9|6911.1|6900.2|6898.4|0
1619466600000|2021-04-26 19:50:00|6902.1|6900.3|6912.1|6910.3|6915.4|6913.6|6902.1|6900.3|0
1619466900000|2021-04-26 19:55:00|6913.6|6911.8|6918.2|6916.4|6918.2|6916.4|6910.2|6908.4|0
1619467200000|2021-04-26 20:00:00|6918.1|6916.3|6919.2|6916.2|6921.9|6918.9|6914.8|6911.8|0
1619467500000|2021-04-26 20:05:00|6919.3|6916.3|6917.2|6914.2|6924.8|6921.8|6908.3|6905.3|0
1619467800000|2021-04-26 20:10:00|6916.7|6913.7|6904.5|6901.5|6918.9|6915.9|6900.8|6897.8|0
1619468100000|2021-04-26 20:15:00|6904.6|6901.6|6902.4|6899.4|6908.9|6905.9|6902.4|6899.4|0
1619468400000|2021-04-26 20:20:00|6902.3|6899.3|6905.2|6902.2|6905.8|6902.8|6901.4|6898.4|0
1619468700000|2021-04-26 20:25:00|6905.1|6902.1|6904|6901|6905.1|6902.1|6901.2|6898.2|0
1619469000000|2021-04-26 20:30:00|6903.9|6900.9|6901.5|6898.5|6905|6902|6900.9|6897.9|0
1619469300000|2021-04-26 20:35:00|6901.4|6898.4|6893.4|6890.4|6901.5|6898.5|6893.4|6890.4|0
1619469600000|2021-04-26 20:40:00|6893.7|6890.7|6900.4|6897.4|6900.4|6897.4|6893.6|6890.6|0
1619469900000|2021-04-26 20:45:00|6900.2|6897.2|6899.9|6896.9|6902.3|6899.3|6899.1|6896.1|0
1619470200000|2021-04-26 20:50:00|6899.8|6896.8|6904.9|6901.9|6905.2|6902.2|6899.7|6896.7|0
1619470500000|2021-04-26 20:55:00|6905|6902|6907.1|6904.1|6909.8|6906.8|6905|6902|0
1619470800000|2021-04-26 21:00:00|6907|6904|6907|6904|6909.1|6906.1|6905.9|6902.9|0
1619471100000|2021-04-26 21:05:00|6906.9|6903.9|6909.4|6906.4|6909.4|6906.4|6906.9|6903.9|0
1619471400000|2021-04-26 21:10:00|6909.5|6906.5|6910.2|6907.2|6910.7|6907.7|6908.6|6905.6|0
1619471700000|2021-04-26 21:15:00|6910|6907|6908.6|6905.6|6910|6907|6907.8|6904.8|0
1619472000000|2021-04-26 21:20:00|6908.7|6905.7|6910.1|6907.1|6911.6|6908.6|6908.3|6905.3|0
1619472300000|2021-04-26 21:25:00|6910.3|6907.3|6910.6|6907.6|6910.6|6907.6|6908.9|6905.9|0
1619472600000|2021-04-26 21:30:00|6910.4|6907.4|6907.3|6904.3|6911.2|6908.2|6907.3|6904.3|0
1619472900000|2021-04-26 21:35:00|6907.2|6904.2|6907.7|6904.7|6909.1|6906.1|6907.2|6904.2|0
1619473200000|2021-04-26 21:40:00|6907.6|6904.6|6905|6902|6908.3|6905.3|6905|6902|0
1619473500000|2021-04-26 21:45:00|6905.1|6902.1|6908.2|6905.2|6908.2|6905.2|6903.5|6900.5|0
1619473800000|2021-04-26 21:50:00|6908.1|6905.1|6908.1|6905.1|6909.4|6906.4|6907.1|6904.1|0
1619474100000|2021-04-26 21:55:00|6908|6905|6910.3|6907.3|6911|6908|6907.1|6904.1|0
1619474400000|2021-04-26 22:00:00|6910.4|6907.4|6910.8|6907.8|6912.1|6909.1|6909.9|6906.9|0
1619474700000|2021-04-26 22:05:00|6910.9|6907.9|6910.4|6907.4|6910.9|6907.9|6909.5|6906.5|0
1619475000000|2021-04-26 22:10:00|6910|6907|6912.9|6909.9|6913|6910|6910|6907|0
1619475300000|2021-04-26 22:15:00|6912.8|6909.8|6911.6|6908.6|6913|6910|6911.2|6908.2|0
1619475600000|2021-04-26 22:20:00|6911.3|6908.3|6910.1|6907.1|6911.3|6908.3|6909.4|6906.4|0
1619475900000|2021-04-26 22:25:00|6910.2|6907.2|6909.5|6906.5|6910.5|6907.5|6909.1|6906.1|0
1619476200000|2021-04-26 22:30:00|6909.3|6906.3|6910|6907|6910.1|6907.1|6909|6906|0
1619476500000|2021-04-26 22:35:00|6910.1|6907.1|6909.1|6906.1|6910.4|6907.4|6908.2|6905.2|0
1619476800000|2021-04-26 22:40:00|6909|6906|6907.8|6904.8|6909.4|6906.4|6907.7|6904.7|0
1619477100000|2021-04-26 22:45:00|6907.9|6904.9|6907.8|6904.8|6908.1|6905.1|6907.1|6904.1|0
1619477400000|2021-04-26 22:50:00|6907.7|6904.7|6906.6|6903.6|6907.8|6904.8|6905.8|6902.8|0
1619477700000|2021-04-26 22:55:00|6906.5|6903.5|6904.1|6901.1|6907|6904|6904|6901|0
1619478000000|2021-04-26 23:00:00|6904.8|6901.8|6905.9|6902.9|6906|6903|6904.1|6901.1|0
1619478300000|2021-04-26 23:05:00|6906|6903|6905.7|6902.7|6906.3|6903.3|6905|6902|0
1619478600000|2021-04-26 23:10:00|6905.6|6902.6|6906.3|6903.3|6906.3|6903.3|6905.6|6902.6|0
1619478900000|2021-04-26 23:15:00|6906.5|6903.5|6906.9|6903.9|6908.5|6905.5|6906.2|6903.2|0
1619479200000|2021-04-26 23:20:00|6906.8|6903.8|6906.1|6903.1|6906.9|6903.9|6905.6|6902.6|0
1619479500000|2021-04-26 23:25:00|6906|6903|6904.6|6901.6|6906.6|6903.6|6904.6|6901.6|0
1619479800000|2021-04-26 23:30:00|6904.5|6901.5|6905.8|6902.8|6906.2|6903.2|6904.5|6901.5|0
1619480100000|2021-04-26 23:35:00|6905.9|6902.9|6907.3|6904.3|6907.5|6904.5|6905.8|6902.8|0
1619480400000|2021-04-26 23:40:00|6907.2|6904.2|6907.2|6904.2|6907.2|6904.2|6906.2|6903.2|0
1619480700000|2021-04-26 23:45:00|6907.3|6904.3|6908|6905|6908.1|6905.1|6907|6904|0
1619481000000|2021-04-26 23:50:00|6907.9|6904.9|6908.2|6905.2|6909.3|6906.3|6907.6|6904.6|0
1619481300000|2021-04-26 23:55:00|6908.3|6905.3|6912.9|6907.9|6912.9|6909.7|6907.8|6904.8|0
1619481600000|2021-04-27 00:00:00|6912.6|6907.6|6909.6|6904.6|6912.6|6907.6|6908.5|6903.5|0
1619481900000|2021-04-27 00:05:00|6909.7|6904.7|6910.2|6905.2|6911|6906|6909.1|6904.1|0
1619482200000|2021-04-27 00:10:00|6910.1|6905.1|6909.4|6904.4|6911.2|6906.2|6909.1|6904.1|0
1619482500000|2021-04-27 00:15:00|6909.5|6904.5|6909.5|6904.5|6910.3|6905.3|6908.4|6903.4|0
1619482800000|2021-04-27 00:20:00|6909.4|6904.4|6908.8|6903.8|6910.4|6905.4|6908.5|6903.5|0
1619483100000|2021-04-27 00:25:00|6908.9|6903.9|6909.7|6904.7|6909.8|6904.8|6908.8|6903.8|0
1619483400000|2021-04-27 00:30:00|6909.8|6904.8|6907.7|6902.7|6909.8|6904.8|6907.2|6902.2|0
1619483700000|2021-04-27 00:35:00|6907.9|6902.9|6908.6|6903.6|6909.5|6904.5|6906.7|6901.7|0
1619484000000|2021-04-27 00:40:00|6908.7|6903.7|6907.2|6902.2|6909.4|6904.4|6907.1|6902.1|0
1619484300000|2021-04-27 00:45:00|6907.1|6902.1|6907.6|6902.6|6908.5|6903.5|6906.7|6901.7|0
1619484600000|2021-04-27 00:50:00|6907.5|6902.5|6907.3|6902.3|6908.3|6903.3|6907.1|6902.1|0
1619484900000|2021-04-27 00:55:00|6907.4|6902.4|6908.5|6903.5|6909.4|6904.4|6906.7|6901.7|0
1619485200000|2021-04-27 01:00:00|6908.4|6903.4|6908.7|6903.7|6910.4|6905.4|6908.3|6903.3|0
1619485500000|2021-04-27 01:05:00|6908.5|6903.5|6908.3|6903.3|6908.7|6903.7|6906.9|6901.9|0
1619485800000|2021-04-27 01:10:00|6908.4|6903.4|6908.6|6903.6|6909.3|6904.3|6907.8|6902.8|0
1619486100000|2021-04-27 01:15:00|6908.7|6903.7|6909.3|6904.3|6910.1|6905.1|6906.8|6901.8|0
1619486400000|2021-04-27 01:20:00|6909.4|6904.4|6909.5|6904.5|6910.5|6905.5|6908.5|6903.5|0
1619486700000|2021-04-27 01:25:00|6909.4|6904.4|6910.7|6905.7|6911.1|6906.1|6909.4|6904.4|0
1619487000000|2021-04-27 01:30:00|6910.9|6905.9|6910.2|6905.2|6911.6|6906.6|6908.3|6903.3|0
1619487300000|2021-04-27 01:35:00|6910.1|6905.1|6909.4|6904.4|6910.2|6905.2|6906.5|6901.5|0
1619487600000|2021-04-27 01:40:00|6909.5|6904.5|6908.2|6903.2|6910.1|6905.1|6908|6903|0
1619487900000|2021-04-27 01:45:00|6908.3|6903.3|6908.6|6903.6|6910.1|6905.1|6907.4|6902.4|0
1619488200000|2021-04-27 01:50:00|6908.5|6903.5|6910.7|6905.7|6910.7|6905.7|6908.5|6903.5|0
1619488500000|2021-04-27 01:55:00|6910.8|6905.8|6910.5|6905.5|6911|6906|6908.9|6903.9|0
1619488800000|2021-04-27 02:00:00|6910.6|6905.6|6910.1|6905.1|6910.8|6905.8|6909.3|6904.3|0
1619489100000|2021-04-27 02:05:00|6910.2|6905.2|6909.2|6904.2|6910.5|6905.5|6909|6904|0
1619489400000|2021-04-27 02:10:00|6909|6904|6910.7|6905.7|6910.7|6905.7|6909|6904|0
1619489700000|2021-04-27 02:15:00|6910.6|6905.6|6909.7|6904.7|6910.9|6905.9|6909.4|6904.4|0
1619490000000|2021-04-27 02:20:00|6909.8|6904.8|6909|6904|6909.8|6904.8|6908.9|6903.9|0
1619490300000|2021-04-27 02:25:00|6909.2|6904.2|6908.2|6903.2|6909.2|6904.2|6908|6903|0
1619490600000|2021-04-27 02:30:00|6908.1|6903.1|6907.5|6902.5|6908.3|6903.3|6907.4|6902.4|0
1619490900000|2021-04-27 02:35:00|6907.7|6902.7|6907.8|6902.8|6908|6903|6906.9|6901.9|0
1619491200000|2021-04-27 02:40:00|6907.9|6902.9|6907.8|6902.8|6908.5|6903.5|6907.5|6902.5|0
1619491500000|2021-04-27 02:45:00|6907.7|6902.7|6908.1|6903.1|6908.4|6903.4|6907.6|6902.6|0
1619491800000|2021-04-27 02:50:00|6908|6903|6908.2|6903.2|6908.7|6903.7|6907.9|6902.9|0
1619492100000|2021-04-27 02:55:00|6908.1|6903.1|6908.4|6903.4|6908.7|6903.7|6907.3|6902.3|0
1619492400000|2021-04-27 03:00:00|6908.3|6903.3|6907.2|6902.2|6908.5|6903.5|6907.1|6902.1|0
1619492700000|2021-04-27 03:05:00|6907.4|6902.4|6908|6903|6908.7|6903.7|6907.1|6902.1|0
1619493000000|2021-04-27 03:10:00|6907.9|6902.9|6907|6902|6908.7|6903.7|6906.8|6901.8|0
1619493300000|2021-04-27 03:15:00|6907.1|6902.1|6908.3|6903.3|6908.8|6903.8|6907.1|6902.1|0
1619493600000|2021-04-27 03:20:00|6908.2|6903.2|6908|6903|6909.3|6904.3|6908|6903|0
1619493900000|2021-04-27 03:25:00|6908.2|6903.2|6907.8|6902.8|6908.5|6903.5|6907.5|6902.5|0
1619494200000|2021-04-27 03:30:00|6908|6903|6908.3|6903.3|6908.7|6903.7|6907.5|6902.5|0
1619494500000|2021-04-27 03:35:00|6908.4|6903.4|6908.9|6903.9|6909|6904|6907.7|6902.7|0
1619494800000|2021-04-27 03:40:00|6908.8|6903.8|6910.2|6905.2|6910.3|6905.3|6908.8|6903.8|0
1619495100000|2021-04-27 03:45:00|6910.4|6905.4|6910.2|6905.2|6910.5|6905.5|6909.8|6904.8|0
1619495400000|2021-04-27 03:50:00|6910.3|6905.3|6909.7|6904.7|6910.7|6905.7|6909.7|6904.7|0
1619495700000|2021-04-27 03:55:00|6909.8|6904.8|6909.6|6904.6|6910.7|6905.7|6909.5|6904.5|0
1619496000000|2021-04-27 04:00:00|6909.7|6904.7|6909.4|6904.4|6910|6905|6909.3|6904.3|0
1619496300000|2021-04-27 04:05:00|6909.3|6904.3|6909.7|6904.7|6910.3|6905.3|6909.3|6904.3|0
1619496600000|2021-04-27 04:10:00|6909.6|6904.6|6908.8|6903.8|6910.2|6905.2|6908.8|6903.8|0
1619496900000|2021-04-27 04:15:00|6908.9|6903.9|6908.8|6903.8|6909.2|6904.2|6908.8|6903.8|0
1619497200000|2021-04-27 04:20:00|6908.9|6903.9|6908.9|6903.9|6909.1|6904.1|6908.8|6903.8|0
1619497500000|2021-04-27 04:25:00|6908.8|6903.8|6910.6|6905.6|6911.1|6906.1|6908.8|6903.8|0
1619497800000|2021-04-27 04:30:00|6910.7|6905.7|6911.2|6906.2|6911.3|6906.3|6910.1|6905.1|0
1619498100000|2021-04-27 04:35:00|6911.1|6906.1|6909.9|6904.9|6911.3|6906.3|6909.5|6904.5|0
1619498400000|2021-04-27 04:40:00|6910|6905|6909.8|6904.8|6910.5|6905.5|6909.8|6904.8|0
1619498700000|2021-04-27 04:45:00|6909.9|6904.9|6910|6905|6910.2|6905.2|6909.5|6904.5|0
1619499000000|2021-04-27 04:50:00|6910.2|6905.2|6911.2|6906.2|6911.2|6906.2|6910|6905|0
1619499300000|2021-04-27 04:55:00|6911|6906|6911.3|6906.3|6911.4|6906.4|6910.5|6905.5|0
1619499600000|2021-04-27 05:00:00|6911.4|6906.4|6911.8|6906.8|6911.8|6906.8|6910.5|6905.5|0
1619499900000|2021-04-27 05:05:00|6911.7|6906.7|6911.6|6906.6|6912.4|6907.4|6910.9|6905.9|0
1619500200000|2021-04-27 05:10:00|6911.5|6906.5|6911.7|6906.7|6912.3|6907.3|6911.2|6906.2|0
1619500500000|2021-04-27 05:15:00|6911.8|6906.8|6911.9|6906.9|6912|6907|6911.2|6906.2|0
1619500800000|2021-04-27 05:20:00|6912|6907|6911.3|6906.3|6912.5|6907.5|6911.1|6906.1|0
1619501100000|2021-04-27 05:25:00|6911.2|6906.2|6912.5|6907.5|6912.8|6907.8|6911.2|6906.2|0
1619501400000|2021-04-27 05:30:00|6912.4|6907.4|6921.5|6916.5|6921.6|6916.6|6912.3|6907.3|0
1619501700000|2021-04-27 05:35:00|6921.7|6916.7|6917.3|6912.3|6921.7|6916.7|6917|6912|0
1619502000000|2021-04-27 05:40:00|6917.2|6912.2|6918.5|6913.5|6918.9|6913.9|6917.2|6912.2|0
1619502300000|2021-04-27 05:45:00|6918.6|6913.6|6920|6915|6921|6916|6918.2|6913.2|0
1619502600000|2021-04-27 05:50:00|6920.1|6915.1|6920.6|6915.6|6923.7|6918.7|6920.1|6915.1|0
1619502900000|2021-04-27 05:55:00|6920.8|6915.8|6920|6915|6921.2|6916.2|6919.9|6914.9|0
1619503200000|2021-04-27 06:00:00|6920.1|6915.1|6918.5|6913.5|6921.3|6916.3|6918.1|6913.1|0
1619503500000|2021-04-27 06:05:00|6918.6|6913.6|6918.8|6913.8|6919.1|6914.1|6917.6|6912.6|0
1619503800000|2021-04-27 06:10:00|6918.9|6913.9|6917.6|6912.6|6919.7|6914.7|6917.6|6912.6|0
1619504100000|2021-04-27 06:15:00|6917.5|6912.5|6913.8|6908.8|6917.7|6912.7|6913.5|6908.5|0
1619504400000|2021-04-27 06:20:00|6913.7|6908.7|6914.2|6909.2|6914.6|6909.6|6913.3|6908.3|0
1619504700000|2021-04-27 06:25:00|6914.3|6909.3|6914.1|6909.1|6915.2|6910.2|6913.7|6908.7|0
1619505000000|2021-04-27 06:30:00|6914|6909|6913.7|6908.7|6915.3|6910.3|6913.6|6908.6|0
1619505300000|2021-04-27 06:35:00|6913.5|6908.5|6913.8|6908.8|6914.4|6909.4|6913.2|6908.2|0
1619505600000|2021-04-27 06:40:00|6913.7|6908.7|6914|6909|6914.3|6909.3|6913|6908|0
1619505900000|2021-04-27 06:45:00|6914.1|6909.1|6913|6908|6914.8|6909.8|6912.9|6907.9|0
1619506200000|2021-04-27 06:50:00|6913.1|6908.1|6912.2|6907.2|6913.1|6908.1|6911.1|6906.1|0
1619506500000|2021-04-27 06:55:00|6912.1|6907.1|6913.9|6908.9|6914.1|6909.1|6911.5|6906.5|0
1619506800000|2021-04-27 07:00:00|6914|6909|6914.5|6909.5|6915.3|6910.3|6911.9|6906.9|0
1619507100000|2021-04-27 07:05:00|6914.7|6909.7|6912.9|6907.9|6914.8|6909.8|6912.8|6907.8|0
1619507400000|2021-04-27 07:10:00|6912.7|6907.7|6910.9|6905.9|6913.2|6908.2|6910.7|6905.7|0
1619507700000|2021-04-27 07:15:00|6910.8|6905.8|6913|6908|6913.3|6908.3|6910.5|6905.5|0
1619508000000|2021-04-27 07:20:00|6912.9|6907.9|6913.6|6908.6|6914|6909|6912.8|6907.8|0
1619508300000|2021-04-27 07:25:00|6913.5|6908.5|6915|6910|6915.4|6910.4|6912|6907|0
1619508600000|2021-04-27 07:30:00|6914.9|6909.9|6921.2|6916.2|6921.5|6916.5|6914.8|6909.8|0
1619508900000|2021-04-27 07:35:00|6921|6916|6919.2|6914.2|6921.6|6916.6|6918.8|6913.8|0
1619509200000|2021-04-27 07:40:00|6919.1|6914.1|6918.5|6913.5|6921.1|6916.1|6918.3|6913.3|0
1619509500000|2021-04-27 07:45:00|6918.6|6913.6|6918.5|6913.5|6919.8|6914.8|6918.3|6913.3|0
1619509800000|2021-04-27 07:50:00|6918.6|6913.6|6923.3|6918.3|6923.3|6918.3|6918.1|6913.1|0
1619510100000|2021-04-27 07:55:00|6923.2|6918.2|6925.9|6920.9|6926|6921|6922.9|6917.9|0
1619510400000|2021-04-27 08:00:00|6925.8|6920.8|6920.4|6917.4|6925.8|6920.8|6908.9|6905.9|0
1619510700000|2021-04-27 08:05:00|6918.3|6915.3|6914.4|6911.4|6918.6|6915.6|6910.7|6907.7|0
1619511000000|2021-04-27 08:10:00|6916.2|6913.2|6912.8|6909.8|6916.5|6913.5|6910.9|6907.9|0
1619511300000|2021-04-27 08:15:00|6913|6910|6914.1|6911.1|6914.9|6911.9|6911.8|6908.8|0
1619511600000|2021-04-27 08:20:00|6914.4|6911.4|6914.3|6911.3|6919.9|6916.9|6911.3|6908.3|0
1619511900000|2021-04-27 08:25:00|6914.4|6911.4|6913.9|6910.9|6916.4|6913.4|6912.5|6909.5|0
1619512200000|2021-04-27 08:30:00|6915|6912|6917.2|6914.2|6917.2|6914.2|6911.9|6908.9|0
1619512500000|2021-04-27 08:35:00|6916.9|6913.9|6914.7|6911.7|6917|6914|6914.7|6911.7|0
1619512800000|2021-04-27 08:40:00|6914.9|6911.9|6915.5|6912.5|6916.9|6913.9|6914.1|6911.1|0
1619513100000|2021-04-27 08:45:00|6915.9|6912.9|6914.4|6911.4|6916.7|6913.7|6913.9|6910.9|0
1619513400000|2021-04-27 08:50:00|6914.6|6911.6|6917|6914|6917.5|6914.5|6914.6|6911.6|0
1619513700000|2021-04-27 08:55:00|6916.9|6913.9|6917.7|6914.7|6917.7|6914.7|6916|6913|0
1619514000000|2021-04-27 09:00:00|6917.1|6914.1|6915.1|6912.1|6918|6915|6915|6912|0
1619514300000|2021-04-27 09:05:00|6915.2|6912.2|6915|6912|6916.5|6913.5|6914|6911|0
1619514600000|2021-04-27 09:10:00|6915.2|6912.2|6917.5|6914.5|6917.5|6914.5|6914.2|6911.2|0
1619514900000|2021-04-27 09:15:00|6917.4|6914.4|6919|6916|6919.9|6916.9|6916.8|6913.8|0
1619515200000|2021-04-27 09:20:00|6919.1|6916.1|6917.8|6914.8|6920.9|6917.9|6916.9|6913.9|0
1619515500000|2021-04-27 09:25:00|6918|6915|6919.3|6916.3|6919.4|6916.4|6917.6|6914.6|0
1619515800000|2021-04-27 09:30:00|6919.7|6916.7|6918.3|6915.3|6920.3|6917.3|6917.4|6914.4|0
1619516100000|2021-04-27 09:35:00|6918.2|6915.2|6913.1|6910.1|6918.6|6915.6|6912.7|6909.7|0
1619516400000|2021-04-27 09:40:00|6913.2|6910.2|6916.1|6913.1|6916.1|6913.1|6912.8|6909.8|0
1619516700000|2021-04-27 09:45:00|6916|6913|6912.8|6909.8|6916|6913|6912|6909|0
1619517000000|2021-04-27 09:50:00|6912.9|6909.9|6906.8|6903.8|6912.9|6909.9|6906|6903|0
1619517300000|2021-04-27 09:55:00|6906.9|6903.9|6908.7|6905.7|6909.4|6906.4|6906.6|6903.6|0
1619517600000|2021-04-27 10:00:00|6908.6|6905.6|6908.9|6905.9|6909.9|6906.9|6908.3|6905.3|0
1619517900000|2021-04-27 10:05:00|6908.8|6905.8|6910.1|6907.1|6910.1|6907.1|6908|6905|0
1619518200000|2021-04-27 10:10:00|6910.2|6907.2|6911.7|6908.7|6911.7|6908.7|6910.2|6907.2|0
1619518500000|2021-04-27 10:15:00|6911.9|6908.9|6912.3|6909.3|6912.3|6909.3|6910.9|6907.9|0
1619518800000|2021-04-27 10:20:00|6912.1|6909.1|6914|6911|6914.6|6911.6|6911.9|6908.9|0
1619519100000|2021-04-27 10:25:00|6913.9|6910.9|6914.4|6911.4|6915|6912|6913.1|6910.1|0
1619519400000|2021-04-27 10:30:00|6914.5|6911.5|6914|6911|6914.7|6911.7|6913.4|6910.4|0
1619519700000|2021-04-27 10:35:00|6914.2|6911.2|6911.6|6908.6|6914.2|6911.2|6911.3|6908.3|0
1619520000000|2021-04-27 10:40:00|6911.4|6908.4|6913|6910|6913.3|6910.3|6911.2|6908.2|0
1619520300000|2021-04-27 10:45:00|6912.6|6909.6|6916.2|6913.2|6916.7|6913.7|6912.6|6909.6|0
1619520600000|2021-04-27 10:50:00|6916.3|6913.3|6917.7|6914.7|6919|6916|6916.2|6913.2|0
1619520900000|2021-04-27 10:55:00|6917.6|6914.6|6917.6|6914.6|6918.5|6915.5|6917|6914|0
1619521200000|2021-04-27 11:00:00|6917.4|6914.4|6925.1|6922.1|6927.7|6924.7|6916.6|6913.6|0
1619521500000|2021-04-27 11:05:00|6925.2|6922.2|6927.1|6924.1|6928.6|6925.6|6925|6922|0
1619521800000|2021-04-27 11:10:00|6927.2|6924.2|6922.6|6919.6|6927.3|6924.3|6921.7|6918.7|0
1619522100000|2021-04-27 11:15:00|6923.4|6920.4|6924.6|6921.6|6924.6|6921.6|6922.1|6919.1|0
1619522400000|2021-04-27 11:20:00|6924.7|6921.7|6922.7|6919.7|6925.2|6922.2|6922.2|6919.2|0
1619522700000|2021-04-27 11:25:00|6922.5|6919.5|6923.2|6920.2|6923.9|6920.9|6921.7|6918.7|0
1619523000000|2021-04-27 11:30:00|6923.4|6920.4|6922.9|6919.9|6923.4|6920.4|6921.4|6918.4|0
1619523300000|2021-04-27 11:35:00|6922.6|6919.6|6923.5|6920.5|6923.8|6920.8|6922.4|6919.4|0
1619523600000|2021-04-27 11:40:00|6923.6|6920.6|6922.3|6919.3|6923.6|6920.6|6922.3|6919.3|0
1619523900000|2021-04-27 11:45:00|6922.9|6919.9|6923.3|6920.3|6924.5|6921.5|6921.9|6918.9|0
1619524200000|2021-04-27 11:50:00|6923.5|6920.5|6924.3|6921.3|6925.7|6922.7|6923.1|6920.1|0
1619524500000|2021-04-27 11:55:00|6924.2|6921.2|6927.6|6924.6|6927.6|6924.6|6923.6|6920.6|0
1619524800000|2021-04-27 12:00:00|6927.1|6924.1|6928.2|6925.2|6928.8|6925.8|6927.1|6924.1|0
1619525100000|2021-04-27 12:05:00|6928.3|6925.3|6931.5|6928.5|6931.7|6928.7|6928.3|6925.3|0
1619525400000|2021-04-27 12:10:00|6931.6|6928.6|6929.2|6926.2|6931.7|6928.7|6927.6|6924.6|0
1619525700000|2021-04-27 12:15:00|6929.4|6926.4|6930.2|6927.2|6930.5|6927.5|6928.8|6925.8|0
1619526000000|2021-04-27 12:20:00|6930.4|6927.4|6932|6929|6932|6929|6930.1|6927.1|0
1619526300000|2021-04-27 12:25:00|6931.9|6928.9|6931.1|6928.1|6932.9|6929.9|6930.7|6927.7|0
1619526600000|2021-04-27 12:30:00|6931.8|6928.8|6932.1|6929.1|6933.3|6930.3|6931.5|6928.5|0
1619526900000|2021-04-27 12:35:00|6931.8|6928.8|6933.3|6930.3|6933.5|6930.5|6931.1|6928.1|0
1619527200000|2021-04-27 12:40:00|6933.5|6930.5|6931.6|6928.6|6934.6|6931.6|6931.4|6928.4|0
1619527500000|2021-04-27 12:45:00|6931.5|6928.5|6929.2|6926.2|6931.5|6928.5|6927.3|6924.3|0
1619527800000|2021-04-27 12:50:00|6929.4|6926.4|6929.8|6926.8|6931.3|6928.3|6929.1|6926.1|0
1619528100000|2021-04-27 12:55:00|6929.6|6926.6|6928|6925|6929.6|6926.6|6927.7|6924.7|0
1619528400000|2021-04-27 13:00:00|6928.1|6925.1|6923|6920|6928.3|6925.3|6921.8|6918.8|0
1619528700000|2021-04-27 13:05:00|6923.2|6920.2|6922.9|6919.9|6923.4|6920.4|6921.4|6918.4|0
1619529000000|2021-04-27 13:10:00|6923|6920|6923.5|6920.5|6924.7|6921.7|6922|6919|0
1619529300000|2021-04-27 13:15:00|6923.4|6920.4|6923.1|6920.1|6923.9|6920.9|6922.1|6919.1|0
1619529600000|2021-04-27 13:20:00|6923.2|6920.2|6927|6924|6927.6|6924.6|6923.2|6920.2|0
1619529900000|2021-04-27 13:25:00|6926.9|6923.9|6930.6|6927.6|6932.7|6929.7|6926.9|6923.9|0
1619530200000|2021-04-27 13:30:00|6931.8|6928.8|6946.8|6945|6949.6|6947.8|6920.6|6918.8|0
1619530500000|2021-04-27 13:35:00|6946.6|6944.8|6941.3|6939.5|6953.7|6951.9|6933.4|6931.6|0
1619530800000|2021-04-27 13:40:00|6942.6|6940.8|6917.5|6915.7|6942.6|6940.8|6917.1|6915.3|0
1619531100000|2021-04-27 13:45:00|6918.3|6916.5|6891.6|6889.8|6918.3|6916.5|6891.4|6889.6|0
1619531400000|2021-04-27 13:50:00|6891.3|6889.5|6897|6895.2|6897.5|6895.7|6879.1|6877.3|0
1619531700000|2021-04-27 13:55:00|6896.8|6895|6892.2|6890.4|6898.3|6896.5|6886.9|6885.1|0
1619532000000|2021-04-27 14:00:00|6891.8|6890|6885.7|6883.9|6891.8|6890|6867.1|6865.3|0
1619532300000|2021-04-27 14:05:00|6884.1|6882.3|6898.2|6896.4|6901.9|6900.1|6882.1|6880.3|0
1619532600000|2021-04-27 14:10:00|6899|6897.2|6894.3|6892.5|6901.2|6899.4|6888.1|6886.3|0
1619532900000|2021-04-27 14:15:00|6894|6892.2|6886.5|6884.7|6896.6|6894.8|6878.1|6876.3|0
1619533200000|2021-04-27 14:20:00|6884.5|6882.7|6894|6892.2|6895.3|6893.5|6883|6881.2|0
1619533500000|2021-04-27 14:25:00|6892|6890.2|6896.3|6894.5|6896.3|6894.5|6882.2|6880.4|0
1619533800000|2021-04-27 14:30:00|6895.4|6893.6|6893.7|6891.9|6899.9|6898.1|6890.9|6889.1|0
1619534100000|2021-04-27 14:35:00|6893.6|6891.8|6871.6|6869.8|6894.7|6892.9|6871.6|6869.8|0
1619534400000|2021-04-27 14:40:00|6868.1|6866.3|6876.4|6874.6|6879.2|6877.4|6867|6865.2|0
1619534700000|2021-04-27 14:45:00|6876.5|6874.7|6883.3|6881.5|6884.8|6883|6874.2|6872.4|0
1619535000000|2021-04-27 14:50:00|6883.2|6881.4|6889.2|6887.4|6891|6889.2|6877.3|6875.5|0
1619535300000|2021-04-27 14:55:00|6888.6|6886.8|6890.6|6888.8|6894.5|6892.7|6887.4|6885.6|0
1619535600000|2021-04-27 15:00:00|6890.7|6888.9|6884.6|6882.8|6895|6893.2|6884.6|6882.8|0
1619535900000|2021-04-27 15:05:00|6884.7|6882.9|6889.9|6888.1|6892.6|6890.8|6882.5|6880.7|0
1619536200000|2021-04-27 15:10:00|6890.4|6888.6|6898.6|6896.8|6900.6|6898.8|6889.3|6887.5|0
1619536500000|2021-04-27 15:15:00|6898.8|6897|6897.2|6895.4|6900.8|6899|6895.2|6893.4|0
1619536800000|2021-04-27 15:20:00|6897.1|6895.3|6902.7|6900.9|6902.7|6900.9|6894.8|6893|0
1619537100000|2021-04-27 15:25:00|6902.8|6901|6903.6|6901.8|6905.9|6904.1|6898.6|6896.8|0
1619537400000|2021-04-27 15:30:00|6903.7|6901.9|6906.1|6904.3|6908|6906.2|6901|6899.2|0
1619537700000|2021-04-27 15:35:00|6906.7|6904.9|6905.6|6903.8|6906.7|6904.9|6900.8|6899|0
1619538000000|2021-04-27 15:40:00|6905.7|6903.9|6907|6905.2|6908.7|6906.9|6902.9|6901.1|0
1619538300000|2021-04-27 15:45:00|6907.1|6905.3|6903|6901.2|6908|6906.2|6902.5|6900.7|0
1619538600000|2021-04-27 15:50:00|6902.8|6901|6906.9|6905.1|6909.1|6907.3|6902.3|6900.5|0
1619538900000|2021-04-27 15:55:00|6907|6905.2|6905.9|6904.1|6910.7|6908.9|6905.8|6904|0
1619539200000|2021-04-27 16:00:00|6906|6904.2|6910|6908.2|6911.3|6909.5|6905.9|6904.1|0
1619539500000|2021-04-27 16:05:00|6910.1|6908.3|6901.9|6900.1|6911.6|6909.8|6900.8|6899|0
1619539800000|2021-04-27 16:10:00|6901.8|6900|6899.3|6897.5|6903|6901.2|6897.9|6896.1|0
1619540100000|2021-04-27 16:15:00|6899.2|6897.4|6899.4|6897.6|6902.5|6900.7|6896.7|6894.9|0
1619540400000|2021-04-27 16:20:00|6899.1|6897.3|6904.8|6903|6905.4|6903.6|6899|6897.2|0
1619540700000|2021-04-27 16:25:00|6905.2|6903.4|6903.5|6901.7|6907.4|6905.6|6902.9|6901.1|0
1619541000000|2021-04-27 16:30:00|6903.4|6901.6|6904.3|6902.5|6905.3|6903.5|6902.4|6900.6|0
1619541300000|2021-04-27 16:35:00|6904.2|6902.4|6906.3|6904.5|6907.5|6905.7|6900.8|6899|0
1619541600000|2021-04-27 16:40:00|6906.4|6904.6|6908.1|6906.3|6909.2|6907.4|6904.6|6902.8|0
1619541900000|2021-04-27 16:45:00|6908.8|6907|6906.6|6904.8|6909.2|6907.4|6905.2|6903.4|0
1619542200000|2021-04-27 16:50:00|6906.8|6905|6899.7|6897.9|6909.2|6907.4|6896.7|6894.9|0
1619542500000|2021-04-27 16:55:00|6899.6|6897.8|6897.8|6896|6903.4|6901.6|6897|6895.2|0
1619542800000|2021-04-27 17:00:00|6897.6|6895.8|6900.1|6898.3|6902.1|6900.3|6895.5|6893.7|0
1619543100000|2021-04-27 17:05:00|6900.7|6898.9|6896.2|6894.4|6902.4|6900.6|6893.9|6892.1|0
1619543400000|2021-04-27 17:10:00|6896.1|6894.3|6896.9|6895.1|6898|6896.2|6893.9|6892.1|0
1619543700000|2021-04-27 17:15:00|6896.7|6894.9|6895.6|6893.8|6899|6897.2|6895.4|6893.6|0
1619544000000|2021-04-27 17:20:00|6895.7|6893.9|6898.3|6896.5|6901.8|6900|6895.1|6893.3|0
1619544300000|2021-04-27 17:25:00|6898.1|6896.3|6894.5|6892.7|6900.4|6898.6|6893.2|6891.4|0
1619544600000|2021-04-27 17:30:00|6894.1|6892.3|6893.9|6892.1|6897.3|6895.5|6891.8|6890|0
1619544900000|2021-04-27 17:35:00|6894.2|6892.4|6896.7|6894.9|6898.1|6896.3|6894.2|6892.4|0
1619545200000|2021-04-27 17:40:00|6896.5|6894.7|6896.1|6894.3|6897.9|6896.1|6894|6892.2|0
1619545500000|2021-04-27 17:45:00|6896.2|6894.4|6891.3|6889.5|6896.2|6894.4|6889.8|6888|0
1619545800000|2021-04-27 17:50:00|6891.4|6889.6|6890|6888.2|6892.6|6890.8|6888.3|6886.5|0
1619546100000|2021-04-27 17:55:00|6890.1|6888.3|6884.4|6882.6|6891.3|6889.5|6883.3|6881.5|0
1619546400000|2021-04-27 18:00:00|6884.8|6883|6876.7|6874.9|6885.1|6883.3|6876.7|6874.9|0
1619546700000|2021-04-27 18:05:00|6876.4|6874.6|6879|6877.2|6881.7|6879.9|6876.4|6874.6|0
1619547000000|2021-04-27 18:10:00|6878.7|6876.9|6880.2|6878.4|6880.4|6878.6|6877.5|6875.7|0
1619547300000|2021-04-27 18:15:00|6879.7|6877.9|6881.8|6880|6882.2|6880.4|6877.9|6876.1|0
1619547600000|2021-04-27 18:20:00|6881.7|6879.9|6888.1|6886.3|6888.5|6886.7|6877.6|6875.8|0
1619547900000|2021-04-27 18:25:00|6888|6886.2|6890.2|6888.4|6891.6|6889.8|6887.8|6886|0
1619548200000|2021-04-27 18:30:00|6890.3|6888.5|6890.3|6888.5|6890.8|6889|6887|6885.2|0
1619548500000|2021-04-27 18:35:00|6890.2|6888.4|6889.5|6887.7|6891.1|6889.3|6887.1|6885.3|0
1619548800000|2021-04-27 18:40:00|6889.7|6887.9|6888.5|6886.7|6890.3|6888.5|6886.7|6884.9|0
1619549100000|2021-04-27 18:45:00|6888.6|6886.8|6884.4|6882.6|6889.2|6887.4|6883.8|6882|0
1619549400000|2021-04-27 18:50:00|6884.1|6882.3|6886.5|6884.7|6889.3|6887.5|6882.1|6880.3|0
1619549700000|2021-04-27 18:55:00|6886.6|6884.8|6884.9|6883.1|6891.4|6889.6|6884.8|6883|0
1619550000000|2021-04-27 19:00:00|6884.4|6882.6|6890.8|6889|6892.3|6890.5|6881.3|6879.5|0
1619550300000|2021-04-27 19:05:00|6890.7|6888.9|6880.8|6879|6890.7|6888.9|6879.9|6878.1|0
1619550600000|2021-04-27 19:10:00|6880.6|6878.8|6885.1|6883.3|6885.1|6883.3|6879.6|6877.8|0
1619550900000|2021-04-27 19:15:00|6885|6883.2|6883.2|6881.4|6885.2|6883.4|6877.6|6875.8|0
1619551200000|2021-04-27 19:20:00|6882.8|6881|6883.5|6881.7|6884.9|6883.1|6879.4|6877.6|0
1619551500000|2021-04-27 19:25:00|6883.6|6881.8|6883.8|6882|6885|6883.2|6881.4|6879.6|0
1619551800000|2021-04-27 19:30:00|6884|6882.2|6880.7|6878.9|6884.6|6882.8|6880|6878.2|0
1619552100000|2021-04-27 19:35:00|6880.5|6878.7|6887.5|6885.7|6887.6|6885.8|6877.9|6876.1|0
1619552400000|2021-04-27 19:40:00|6887.6|6885.8|6886.1|6884.3|6889.3|6887.5|6885.7|6883.9|0
1619552700000|2021-04-27 19:45:00|6886.2|6884.4|6885.3|6883.5|6887.8|6886|6883.4|6881.6|0
1619553000000|2021-04-27 19:50:00|6885.4|6883.6|6876.1|6874.3|6887.8|6886|6875.9|6874.1|0
1619553300000|2021-04-27 19:55:00|6876.8|6875|6869.6|6867.8|6879.2|6877.4|6868.8|6867|0
1619553600000|2021-04-27 20:00:00|6870.2|6867.2|6905.9|6902.9|6910.4|6907.4|6869.1|6866.1|0
1619553900000|2021-04-27 20:05:00|6905.8|6902.8|6921.4|6918.4|6926|6923|6905.8|6902.8|0
1619554200000|2021-04-27 20:10:00|6920.6|6917.6|6903.6|6900.6|6923|6920|6901.7|6898.7|0
1619554500000|2021-04-27 20:15:00|6903.8|6900.8|6911.3|6908.3|6914.8|6911.8|6902.8|6899.8|0
1619554800000|2021-04-27 20:20:00|6910.9|6907.9|6911|6908|6912|6909|6909.8|6906.8|0
1619555100000|2021-04-27 20:25:00|6911.1|6908.1|6911.9|6908.9|6913.4|6910.4|6910.9|6907.9|0
1619555400000|2021-04-27 20:30:00|6912.2|6909.2|6914.1|6911.1|6914.4|6911.4|6911.7|6908.7|0
1619555700000|2021-04-27 20:35:00|6914.2|6911.2|6918.9|6915.9|6921.1|6918.1|6912.9|6909.9|0
1619556000000|2021-04-27 20:40:00|6918.7|6915.7|6919.2|6916.2|6920.3|6917.3|6918.1|6915.1|0
1619556300000|2021-04-27 20:45:00|6919.1|6916.1|6918.5|6915.5|6919.2|6916.2|6916.4|6913.4|0
1619556600000|2021-04-27 20:50:00|6918.3|6915.3|6917.9|6914.9|6919|6916|6917.5|6914.5|0
1619556900000|2021-04-27 20:55:00|6917.7|6914.7|6919.1|6916.1|6919.1|6916.1|6916.6|6913.6|0
1619557200000|2021-04-27 21:00:00|6919.3|6916.3|6918.2|6915.2|6919.8|6916.8|6917.9|6914.9|0
1619557500000|2021-04-27 21:05:00|6918.3|6915.3|6914.6|6911.6|6919.4|6916.4|6914.5|6911.5|0
1619557800000|2021-04-27 21:10:00|6914.4|6911.4|6914.8|6911.8|6915.8|6912.8|6913.6|6910.6|0
1619558100000|2021-04-27 21:15:00|6915|6912|6916.5|6913.5|6916.9|6913.9|6914.9|6911.9|0
1619558400000|2021-04-27 21:20:00|6916.4|6913.4|6915.5|6912.5|6917.2|6914.2|6915.3|6912.3|0
1619558700000|2021-04-27 21:25:00|6915.6|6912.6|6916.7|6913.7|6916.9|6913.9|6915.5|6912.5|0
1619559000000|2021-04-27 21:30:00|6917|6914|6916.5|6913.5|6917.2|6914.2|6915.6|6912.6|0
1619559300000|2021-04-27 21:35:00|6916.6|6913.6|6916.3|6913.3|6916.6|6913.6|6915.3|6912.3|0
1619559600000|2021-04-27 21:40:00|6916.2|6913.2|6916.2|6913.2|6916.7|6913.7|6915.7|6912.7|0
1619559900000|2021-04-27 21:45:00|6916.3|6913.3|6915.7|6912.7|6916.9|6913.9|6915.6|6912.6|0
1619560200000|2021-04-27 21:50:00|6915.8|6912.8|6915.1|6912.1|6916|6913|6914.8|6911.8|0
1619560500000|2021-04-27 21:55:00|6915.3|6912.3|6915.7|6912.7|6916.2|6913.2|6915.1|6912.1|0
1619560800000|2021-04-27 22:00:00|6915.9|6912.9|6918.1|6915.1|6918.1|6915.1|6915.8|6912.8|0
1619561100000|2021-04-27 22:05:00|6918.4|6915.4|6918.1|6915.1|6919.4|6916.4|6917.5|6914.5|0
1619561400000|2021-04-27 22:10:00|6918.4|6915.4|6918.3|6915.3|6918.9|6915.9|6917.7|6914.7|0
1619561700000|2021-04-27 22:15:00|6918.2|6915.2|6918.4|6915.4|6918.9|6915.9|6917.5|6914.5|0
1619562000000|2021-04-27 22:20:00|6918.5|6915.5|6918.9|6915.9|6918.9|6915.9|6917.9|6914.9|0
1619562300000|2021-04-27 22:25:00|6918.8|6915.8|6918.6|6915.6|6918.9|6915.9|6918.1|6915.1|0
1619562600000|2021-04-27 22:30:00|6918.7|6915.7|6920.4|6917.4|6921.1|6918.1|6918.4|6915.4|0
1619562900000|2021-04-27 22:35:00|6920|6917|6920.3|6917.3|6920.3|6917.3|6919.8|6916.8|0
1619563200000|2021-04-27 22:40:00|6920.2|6917.2|6919.9|6916.9|6920.4|6917.4|6919.8|6916.8|0
1619563500000|2021-04-27 22:45:00|6920|6917|6920|6917|6920.3|6917.3|6919.8|6916.8|0
1619563800000|2021-04-27 22:50:00|6919.9|6916.9|6919.6|6916.6|6920.2|6917.2|6918.9|6915.9|0
1619564100000|2021-04-27 22:55:00|6919.1|6916.1|6918.6|6915.6|6919.4|6916.4|6917.9|6914.9|0
1619564400000|2021-04-27 23:00:00|6918.4|6915.4|6918.5|6915.5|6918.9|6915.9|6918.1|6915.1|0
1619564700000|2021-04-27 23:05:00|6918.4|6915.4|6919.2|6916.2|6919.2|6916.2|6918.2|6915.2|0
1619565000000|2021-04-27 23:10:00|6919.3|6916.3|6918.8|6915.8|6919.5|6916.5|6918.4|6915.4|0
1619565300000|2021-04-27 23:15:00|6918.9|6915.9|6919.1|6916.1|6919.3|6916.3|6918.3|6915.3|0
1619565600000|2021-04-27 23:20:00|6918.4|6915.4|6919|6916|6919.5|6916.5|6918.4|6915.4|0
1619565900000|2021-04-27 23:25:00|6918.8|6915.8|6917.7|6914.7|6918.9|6915.9|6917.6|6914.6|0
1619566200000|2021-04-27 23:30:00|6917.6|6914.6|6917.4|6914.4|6918.1|6915.1|6917.3|6914.3|0
1619566500000|2021-04-27 23:35:00|6917.5|6914.5|6917.5|6914.5|6918.1|6915.1|6917.1|6914.1|0
1619566800000|2021-04-27 23:40:00|6917.4|6914.4|6916.6|6913.6|6917.7|6914.7|6916|6913|0
1619567100000|2021-04-27 23:45:00|6916.5|6913.5|6916.1|6913.1|6917.1|6914.1|6916.1|6913.1|0
1619567400000|2021-04-27 23:50:00|6916.2|6913.2|6915|6912|6916.3|6913.3|6914.7|6911.7|0
1619567700000|2021-04-27 23:55:00|6914.9|6911.9|6913|6908|6915.1|6912.1|6912.5|6908|0
1619568000000|2021-04-28 00:00:00|6913.3|6908.3|6914.6|6909.6|6914.8|6909.8|6911|6906|0
1619568300000|2021-04-28 00:05:00|6914.5|6909.5|6916.1|6911.1|6916.5|6911.5|6913.9|6908.9|0
1619568600000|2021-04-28 00:10:00|6916.2|6911.2|6915.8|6910.8|6916.6|6911.6|6915.1|6910.1|0
1619568900000|2021-04-28 00:15:00|6916|6911|6915.1|6910.1|6916.2|6911.2|6913.5|6908.5|0
1619569200000|2021-04-28 00:20:00|6915.3|6910.3|6914.6|6909.6|6915.4|6910.4|6914.2|6909.2|0
1619569500000|2021-04-28 00:25:00|6914.7|6909.7|6912.6|6907.6|6914.7|6909.7|6912.2|6907.2|0
1619569800000|2021-04-28 00:30:00|6912.4|6907.4|6911.2|6906.2|6912.6|6907.6|6910.1|6905.1|0
1619570100000|2021-04-28 00:35:00|6911.1|6906.1|6910.4|6905.4|6912.8|6907.8|6910.4|6905.4|0
1619570400000|2021-04-28 00:40:00|6910.3|6905.3|6911.3|6906.3|6911.5|6906.5|6910.1|6905.1|0
1619570700000|2021-04-28 00:45:00|6911.2|6906.2|6912.6|6907.6|6912.9|6907.9|6910.5|6905.5|0
1619571000000|2021-04-28 00:50:00|6912.7|6907.7|6911.9|6906.9|6912.7|6907.7|6911.5|6906.5|0
1619571300000|2021-04-28 00:55:00|6912|6907|6911|6906|6912.5|6907.5|6910.3|6905.3|0
1619571600000|2021-04-28 01:00:00|6910.9|6905.9|6910.8|6905.8|6912.4|6907.4|6909.2|6904.2|0
1619571900000|2021-04-28 01:05:00|6910.7|6905.7|6912.5|6907.5|6913.4|6908.4|6910.4|6905.4|0
1619572200000|2021-04-28 01:10:00|6912.6|6907.6|6913.2|6908.2|6913.4|6908.4|6912.3|6907.3|0
1619572500000|2021-04-28 01:15:00|6913.3|6908.3|6914.3|6909.3|6914.6|6909.6|6912.9|6907.9|0
1619572800000|2021-04-28 01:20:00|6914.2|6909.2|6915.6|6910.6|6917.2|6912.2|6913.7|6908.7|0
1619573100000|2021-04-28 01:25:00|6915.7|6910.7|6914.7|6909.7|6915.8|6910.8|6914.4|6909.4|0
1619573400000|2021-04-28 01:30:00|6914.8|6909.8|6917.4|6912.4|6918.3|6913.3|6914.2|6909.2|0
1619573700000|2021-04-28 01:35:00|6917.5|6912.5|6916.3|6911.3|6918.1|6913.1|6916|6911|0
1619574000000|2021-04-28 01:40:00|6916.4|6911.4|6917.2|6912.2|6917.6|6912.6|6915.6|6910.6|0
1619574300000|2021-04-28 01:45:00|6917.3|6912.3|6919.8|6914.8|6920.4|6915.4|6917|6912|0
1619574600000|2021-04-28 01:50:00|6919.9|6914.9|6920.5|6915.5|6920.5|6915.5|6919.5|6914.5|0
1619574900000|2021-04-28 01:55:00|6920.3|6915.3|6919.8|6914.8|6920.5|6915.5|6919.2|6914.2|0
1619575200000|2021-04-28 02:00:00|6919.9|6914.9|6919|6914|6919.9|6914.9|6918.5|6913.5|0
1619575500000|2021-04-28 02:05:00|6918.9|6913.9|6918.6|6913.6|6919.4|6914.4|6917.9|6912.9|0
1619575800000|2021-04-28 02:10:00|6918.7|6913.7|6918.9|6913.9|6918.9|6913.9|6917.6|6912.6|0
1619576100000|2021-04-28 02:15:00|6918.8|6913.8|6921.2|6916.2|6921.2|6916.2|6918.4|6913.4|0
1619576400000|2021-04-28 02:20:00|6921.1|6916.1|6920.7|6915.7|6921.4|6916.4|6920.2|6915.2|0
1619576700000|2021-04-28 02:25:00|6920.6|6915.6|6920.8|6915.8|6921.3|6916.3|6920.2|6915.2|0
1619577000000|2021-04-28 02:30:00|6920.7|6915.7|6919.8|6914.8|6921.2|6916.2|6919.5|6914.5|0
1619577300000|2021-04-28 02:35:00|6919.9|6914.9|6918.9|6913.9|6919.9|6914.9|6918.4|6913.4|0
1619577600000|2021-04-28 02:40:00|6918.8|6913.8|6919.2|6914.2|6919.8|6914.8|6918.4|6913.4|0
1619577900000|2021-04-28 02:45:00|6919.1|6914.1|6919.5|6914.5|6919.6|6914.6|6918.6|6913.6|0
1619578200000|2021-04-28 02:50:00|6919.6|6914.6|6919.3|6914.3|6920|6915|6919.2|6914.2|0
1619578500000|2021-04-28 02:55:00|6919.2|6914.2|6919.6|6914.6|6920.3|6915.3|6919|6914|0
1619578800000|2021-04-28 03:00:00|6919.7|6914.7|6919.7|6914.7|6920.4|6915.4|6919.3|6914.3|0
1619579100000|2021-04-28 03:05:00|6919.6|6914.6|6918.4|6913.4|6920.6|6915.6|6918.3|6913.3|0
1619579400000|2021-04-28 03:10:00|6918.3|6913.3|6918.4|6913.4|6919.1|6914.1|6917.9|6912.9|0
1619579700000|2021-04-28 03:15:00|6918.3|6913.3|6918.3|6913.3|6919|6914|6918.2|6913.2|0
1619580000000|2021-04-28 03:20:00|6918.2|6913.2|6918.5|6913.5|6919.1|6914.1|6918.1|6913.1|0
1619580300000|2021-04-28 03:25:00|6918.4|6913.4|6919|6914|6919.5|6914.5|6918.2|6913.2|0
1619580600000|2021-04-28 03:30:00|6919.1|6914.1|6919.2|6914.2|6919.6|6914.6|6918.6|6913.6|0
1619580900000|2021-04-28 03:35:00|6919.3|6914.3|6918.9|6913.9|6919.3|6914.3|6918.4|6913.4|0
1619581200000|2021-04-28 03:40:00|6918.8|6913.8|6918.4|6913.4|6918.8|6913.8|6918.1|6913.1|0
1619581500000|2021-04-28 03:45:00|6918.5|6913.5|6918.6|6913.6|6919.1|6914.1|6918.3|6913.3|0
1619581800000|2021-04-28 03:50:00|6918.5|6913.5|6918.9|6913.9|6919.3|6914.3|6918.4|6913.4|0
1619582100000|2021-04-28 03:55:00|6919|6914|6918.4|6913.4|6919|6914|6918.2|6913.2|0
1619582400000|2021-04-28 04:00:00|6918.5|6913.5|6918.1|6913.1|6918.6|6913.6|6917.7|6912.7|0
1619582700000|2021-04-28 04:05:00|6918.3|6913.3|6918.6|6913.6|6918.7|6913.7|6918|6913|0
1619583000000|2021-04-28 04:10:00|6918.5|6913.5|6917.9|6912.9|6918.8|6913.8|6917.8|6912.8|0
1619583300000|2021-04-28 04:15:00|6918|6913|6918.6|6913.6|6918.8|6913.8|6917.9|6912.9|0
1619583600000|2021-04-28 04:20:00|6918.7|6913.7|6919.1|6914.1|6919.4|6914.4|6918.7|6913.7|0
1619583900000|2021-04-28 04:25:00|6919|6914|6918.8|6913.8|6919.1|6914.1|6918.4|6913.4|0
1619584200000|2021-04-28 04:30:00|6918.7|6913.7|6919.5|6914.5|6919.6|6914.6|6918.7|6913.7|0
1619584500000|2021-04-28 04:35:00|6919.6|6914.6|6921.2|6916.2|6921.6|6916.6|6919.6|6914.6|0
1619584800000|2021-04-28 04:40:00|6921.3|6916.3|6920.9|6915.9|6921.4|6916.4|6920.8|6915.8|0
1619585100000|2021-04-28 04:45:00|6920.8|6915.8|6921.2|6916.2|6921.4|6916.4|6920.8|6915.8|0
1619585400000|2021-04-28 04:50:00|6921.1|6916.1|6920.2|6915.2|6921.2|6916.2|6920.2|6915.2|0
1619585700000|2021-04-28 04:55:00|6920.3|6915.3|6919.4|6914.4|6920.5|6915.5|6919|6914|0
1619586000000|2021-04-28 05:00:00|6919.3|6914.3|6920.1|6915.1|6920.7|6915.7|6919|6914|0
1619586300000|2021-04-28 05:05:00|6920.2|6915.2|6920.7|6915.7|6921.1|6916.1|6919.6|6914.6|0
1619586600000|2021-04-28 05:10:00|6920.8|6915.8|6921.2|6916.2|6922.1|6917.1|6920.4|6915.4|0
1619586900000|2021-04-28 05:15:00|6921.1|6916.1|6919.9|6914.9|6921.2|6916.2|6919.8|6914.8|0
1619587200000|2021-04-28 05:20:00|6920|6915|6920.4|6915.4|6920.8|6915.8|6919.5|6914.5|0
1619587500000|2021-04-28 05:25:00|6920.5|6915.5|6919.7|6914.7|6920.6|6915.6|6919.6|6914.6|0
1619587800000|2021-04-28 05:30:00|6919.9|6914.9|6918.8|6913.8|6920.1|6915.1|6918.1|6913.1|0
1619588100000|2021-04-28 05:35:00|6918.7|6913.7|6917.7|6912.7|6919.2|6914.2|6916.6|6911.6|0
1619588400000|2021-04-28 05:40:00|6917.8|6912.8|6913.2|6908.2|6918.2|6913.2|6912.6|6907.6|0
1619588700000|2021-04-28 05:45:00|6912.9|6907.9|6912.2|6907.2|6913.2|6908.2|6912|6907|0
1619589000000|2021-04-28 05:50:00|6912.1|6907.1|6913.9|6908.9|6913.9|6908.9|6910.9|6905.9|0
1619589300000|2021-04-28 05:55:00|6914|6909|6913.9|6908.9|6915.2|6910.2|6913.6|6908.6|0
1619589600000|2021-04-28 06:00:00|6913.8|6908.8|6915.1|6910.1|6916|6911|6913.6|6908.6|0
1619589900000|2021-04-28 06:05:00|6915|6910|6914.3|6909.3|6915.9|6910.9|6914.2|6909.2|0
1619590200000|2021-04-28 06:10:00|6914.2|6909.2|6914.8|6909.8|6915.6|6910.6|6912.9|6907.9|0
1619590500000|2021-04-28 06:15:00|6914.7|6909.7|6913.8|6908.8|6915.4|6910.4|6913.6|6908.6|0
1619590800000|2021-04-28 06:20:00|6913.7|6908.7|6912.7|6907.7|6914.1|6909.1|6912.1|6907.1|0
1619591100000|2021-04-28 06:25:00|6912.6|6907.6|6913.4|6908.4|6913.7|6908.7|6912.6|6907.6|0
1619591400000|2021-04-28 06:30:00|6913.2|6908.2|6913.6|6908.6|6914.3|6909.3|6913.2|6908.2|0
1619591700000|2021-04-28 06:35:00|6913.3|6908.3|6914.7|6909.7|6915.5|6910.5|6913.3|6908.3|0
1619592000000|2021-04-28 06:40:00|6914.8|6909.8|6914|6909|6915.8|6910.8|6913.7|6908.7|0
1619592300000|2021-04-28 06:45:00|6914.1|6909.1|6915.6|6910.6|6915.6|6910.6|6914.1|6909.1|0
1619592600000|2021-04-28 06:50:00|6915.5|6910.5|6916.5|6911.5|6916.5|6911.5|6915.4|6910.4|0
1619592900000|2021-04-28 06:55:00|6916.4|6911.4|6916|6911|6916.5|6911.5|6915|6910|0
1619593200000|2021-04-28 07:00:00|6915.8|6910.8|6913.5|6908.5|6917.2|6912.2|6913.2|6908.2|0
1619593500000|2021-04-28 07:05:00|6913.4|6908.4|6909|6904|6914.4|6909.4|6906.1|6901.1|0
1619593800000|2021-04-28 07:10:00|6909.1|6904.1|6908.3|6903.3|6909.3|6904.3|6907|6902|0
1619594100000|2021-04-28 07:15:00|6908.2|6903.2|6906.8|6901.8|6909.6|6904.6|6905.5|6900.5|0
1619594400000|2021-04-28 07:20:00|6906.9|6901.9|6892.8|6887.8|6906.9|6901.9|6887.4|6882.4|0
1619594700000|2021-04-28 07:25:00|6892.3|6887.3|6891.9|6886.9|6893.7|6888.7|6888|6883|0
1619595000000|2021-04-28 07:30:00|6892|6887|6891.8|6886.8|6893.4|6888.4|6888.8|6883.8|0
1619595300000|2021-04-28 07:35:00|6891.3|6886.3|6895.3|6890.3|6895.7|6890.7|6890.9|6885.9|0
1619595600000|2021-04-28 07:40:00|6895.4|6890.4|6896.8|6891.8|6896.9|6891.9|6894.3|6889.3|0
1619595900000|2021-04-28 07:45:00|6896.9|6891.9|6897.9|6892.9|6898|6893|6895.8|6890.8|0
1619596200000|2021-04-28 07:50:00|6898|6893|6896.3|6891.3|6899.2|6894.2|6896.2|6891.2|0
1619596500000|2021-04-28 07:55:00|6896.2|6891.2|6898.6|6893.6|6899.6|6894.6|6894.8|6889.8|0
1619596800000|2021-04-28 08:00:00|6898.7|6893.7|6919.7|6916.7|6920.4|6917.4|6898.3|6893.3|0
1619597100000|2021-04-28 08:05:00|6919.6|6916.6|6912.5|6909.5|6920.2|6917.2|6909.8|6906.8|0
1619597400000|2021-04-28 08:10:00|6913.2|6910.2|6908.7|6905.7|6914.9|6911.9|6908|6905|0
1619597700000|2021-04-28 08:15:00|6908.6|6905.6|6910.4|6907.4|6910.4|6907.4|6906.5|6903.5|0
1619598000000|2021-04-28 08:20:00|6911.2|6908.2|6909.8|6906.8|6913.4|6910.4|6908.3|6905.3|0
1619598300000|2021-04-28 08:25:00|6909.6|6906.6|6911.5|6908.5|6911.6|6908.6|6908|6905|0
1619598600000|2021-04-28 08:30:00|6911.4|6908.4|6914.3|6911.3|6915.7|6912.7|6910|6907|0
1619598900000|2021-04-28 08:35:00|6914.1|6911.1|6917.8|6914.8|6920.5|6917.5|6913.5|6910.5|0
1619599200000|2021-04-28 08:40:00|6918.5|6915.5|6919.7|6916.7|6920.1|6917.1|6916.4|6913.4|0
1619599500000|2021-04-28 08:45:00|6920|6917|6919.2|6916.2|6921.9|6918.9|6918.8|6915.8|0
1619599800000|2021-04-28 08:50:00|6919.1|6916.1|6922.6|6919.6|6923.2|6920.2|6918.7|6915.7|0
1619600100000|2021-04-28 08:55:00|6922|6919|6920.9|6917.9|6927.6|6924.6|6920|6917|0
1619600400000|2021-04-28 09:00:00|6921.2|6918.2|6920.3|6917.3|6923.7|6920.7|6919.2|6916.2|0
1619600700000|2021-04-28 09:05:00|6920.6|6917.6|6911.2|6908.2|6923.1|6920.1|6910.3|6907.3|0
1619601000000|2021-04-28 09:10:00|6910.6|6907.6|6915.8|6912.8|6915.8|6912.8|6910.6|6907.6|0
1619601300000|2021-04-28 09:15:00|6915.4|6912.4|6915.3|6912.3|6915.6|6912.6|6913.8|6910.8|0
1619601600000|2021-04-28 09:20:00|6915.2|6912.2|6915.5|6912.5|6916.6|6913.6|6914.6|6911.6|0
1619601900000|2021-04-28 09:25:00|6915.4|6912.4|6915.1|6912.1|6916.8|6913.8|6915.1|6912.1|0
1619602200000|2021-04-28 09:30:00|6915|6912|6914.4|6911.4|6916.5|6913.5|6913.3|6910.3|0
1619602500000|2021-04-28 09:35:00|6915.1|6912.1|6912.6|6909.6|6915.1|6912.1|6911.8|6908.8|0
1619602800000|2021-04-28 09:40:00|6912.1|6909.1|6911.6|6908.6|6915.7|6912.7|6910.1|6907.1|0
1619603100000|2021-04-28 09:45:00|6912.1|6909.1|6910.4|6907.4|6915.6|6912.6|6910.4|6907.4|0
1619603400000|2021-04-28 09:50:00|6910.5|6907.5|6909.7|6906.7|6910.8|6907.8|6909|6906|0
1619603700000|2021-04-28 09:55:00|6911|6908|6912|6909|6913.5|6910.5|6909.9|6906.9|0
1619604000000|2021-04-28 10:00:00|6912.1|6909.1|6913.5|6910.5|6913.5|6910.5|6910.3|6907.3|0
1619604300000|2021-04-28 10:05:00|6912.3|6909.3|6915.5|6912.5|6917.3|6914.3|6912|6909|0
1619604600000|2021-04-28 10:10:00|6915.4|6912.4|6914.1|6911.1|6915.6|6912.6|6912.7|6909.7|0
1619604900000|2021-04-28 10:15:00|6913.6|6910.6|6914.6|6911.6|6915|6912|6913.6|6910.6|0
1619605200000|2021-04-28 10:20:00|6914.3|6911.3|6913.5|6910.5|6916.3|6913.3|6913.1|6910.1|0
1619605500000|2021-04-28 10:25:00|6913.8|6910.8|6915.1|6912.1|6917.5|6914.5|6913.8|6910.8|0
1619605800000|2021-04-28 10:30:00|6915.2|6912.2|6915.7|6912.7|6917.4|6914.4|6914.1|6911.1|0
1619606100000|2021-04-28 10:35:00|6915.8|6912.8|6916|6913|6917.5|6914.5|6915.5|6912.5|0
1619606400000|2021-04-28 10:40:00|6915.9|6912.9|6916.1|6913.1|6917.7|6914.7|6915.3|6912.3|0
1619606700000|2021-04-28 10:45:00|6916.2|6913.2|6916|6913|6916.6|6913.6|6915.1|6912.1|0
1619607000000|2021-04-28 10:50:00|6916.2|6913.2|6915.1|6912.1|6916.3|6913.3|6914.2|6911.2|0
1619607300000|2021-04-28 10:55:00|6914.9|6911.9|6915.4|6912.4|6916.3|6913.3|6914.8|6911.8|0
1619607600000|2021-04-28 11:00:00|6918.3|6915.3|6917.6|6914.6|6919.8|6916.8|6916.7|6913.7|0
1619607900000|2021-04-28 11:05:00|6917.5|6914.5|6915.2|6912.2|6917.6|6914.6|6915.1|6912.1|0
1619608200000|2021-04-28 11:10:00|6914.8|6911.8|6915.8|6912.8|6917.1|6914.1|6913.4|6910.4|0
1619608500000|2021-04-28 11:15:00|6915.7|6912.7|6917.5|6914.5|6918|6915|6915.4|6912.4|0
1619608800000|2021-04-28 11:20:00|6917.6|6914.6|6919|6916|6919.3|6916.3|6917.6|6914.6|0
1619609100000|2021-04-28 11:25:00|6919.4|6916.4|6917.2|6914.2|6919.9|6916.9|6917.2|6914.2|0
1619609400000|2021-04-28 11:30:00|6917.1|6914.1|6911.3|6908.3|6917.1|6914.1|6911.2|6908.2|0
1619609700000|2021-04-28 11:35:00|6911.2|6908.2|6908.5|6905.5|6911.2|6908.2|6908|6905|0
1619610000000|2021-04-28 11:40:00|6908.6|6905.6|6906.9|6903.9|6909|6906|6906.1|6903.1|0
1619610300000|2021-04-28 11:45:00|6907|6904|6907.9|6904.9|6909|6906|6904.7|6901.7|0
1619610600000|2021-04-28 11:50:00|6907.8|6904.8|6906.6|6903.6|6908.8|6905.8|6904.8|6901.8|0
1619610900000|2021-04-28 11:55:00|6906.7|6903.7|6907.8|6904.8|6908.4|6905.4|6905.6|6902.6|0
1619611200000|2021-04-28 12:00:00|6907.9|6904.9|6909.3|6906.3|6909.8|6906.8|6906.7|6903.7|0
1619611500000|2021-04-28 12:05:00|6909.5|6906.5|6910.4|6907.4|6912|6909|6909.3|6906.3|0
1619611800000|2021-04-28 12:10:00|6910.7|6907.7|6908.7|6905.7|6910.9|6907.9|6908.6|6905.6|0
1619612100000|2021-04-28 12:15:00|6908.6|6905.6|6911|6908|6911.1|6908.1|6908.2|6905.2|0
1619612400000|2021-04-28 12:20:00|6910.7|6907.7|6912.2|6909.2|6912.8|6909.8|6910.3|6907.3|0
1619612700000|2021-04-28 12:25:00|6912.3|6909.3|6911.9|6908.9|6912.3|6909.3|6911.3|6908.3|0
1619613000000|2021-04-28 12:30:00|6912.1|6909.1|6909.4|6906.4|6912.6|6909.6|6908.7|6905.7|0
1619613300000|2021-04-28 12:35:00|6909.3|6906.3|6907.5|6904.5|6909.7|6906.7|6906.4|6903.4|0
1619613600000|2021-04-28 12:40:00|6907.3|6904.3|6908.6|6905.6|6908.9|6905.9|6906.8|6903.8|0
1619613900000|2021-04-28 12:45:00|6908.4|6905.4|6907.4|6904.4|6908.7|6905.7|6905.9|6902.9|0
1619614200000|2021-04-28 12:50:00|6907.3|6904.3|6906.5|6903.5|6907.3|6904.3|6903.3|6900.3|0
1619614500000|2021-04-28 12:55:00|6906.6|6903.6|6908.1|6905.1|6908.6|6905.6|6906.3|6903.3|0
1619614800000|2021-04-28 13:00:00|6908|6905|6907.3|6904.3|6910.1|6907.1|6907.3|6904.3|0
1619615100000|2021-04-28 13:05:00|6907|6904|6906.1|6903.1|6908.1|6905.1|6905.9|6902.9|0
1619615400000|2021-04-28 13:10:00|6905.8|6902.8|6907.8|6904.8|6908.5|6905.5|6905.8|6902.8|0
1619615700000|2021-04-28 13:15:00|6907.7|6904.7|6908|6905|6908.7|6905.7|6905.3|6902.3|0
1619616000000|2021-04-28 13:20:00|6907.9|6904.9|6909.9|6906.9|6910.1|6907.1|6907.4|6904.4|0
1619616300000|2021-04-28 13:25:00|6910|6907|6907.7|6904.7|6911.5|6908.5|6906.1|6903.1|0
1619616600000|2021-04-28 13:30:00|6905.7|6902.7|6883|6881.2|6912|6909.6|6881.8|6880|0
1619616900000|2021-04-28 13:35:00|6881.8|6880|6897.1|6895.3|6906.7|6904.9|6875.1|6873.3|0
1619617200000|2021-04-28 13:40:00|6896.5|6894.7|6911.7|6909.9|6912.2|6910.4|6887|6885.2|0
1619617500000|2021-04-28 13:45:00|6911.5|6909.7|6930|6928.2|6934.1|6932.3|6911.4|6909.6|0
1619617800000|2021-04-28 13:50:00|6930.9|6929.1|6940.3|6938.5|6940.6|6938.8|6926.9|6925.1|0
1619618100000|2021-04-28 13:55:00|6939.6|6937.8|6954.1|6952.3|6955|6953.2|6936|6934.2|0
1619618400000|2021-04-28 14:00:00|6954|6952.2|6955.1|6953.3|6963.4|6961.6|6951.2|6949.4|0
1619618700000|2021-04-28 14:05:00|6955.6|6953.8|6950|6948.2|6960.8|6959|6948.6|6946.8|0
1619619000000|2021-04-28 14:10:00|6950.7|6948.9|6944.8|6943|6951.6|6949.8|6941.6|6939.8|0
1619619300000|2021-04-28 14:15:00|6945.4|6943.6|6952.1|6950.3|6953.1|6951.3|6945.4|6943.6|0
1619619600000|2021-04-28 14:20:00|6952.4|6950.6|6944.9|6943.1|6957|6955.2|6944.9|6943.1|0
1619619900000|2021-04-28 14:25:00|6945|6943.2|6928.2|6926.4|6945.4|6943.6|6927.4|6925.6|0
1619620200000|2021-04-28 14:30:00|6928.4|6926.6|6908.1|6906.3|6928.6|6926.8|6907.9|6906.1|0
1619620500000|2021-04-28 14:35:00|6908.2|6906.4|6909.9|6908.1|6912|6910.2|6901.8|6900|0
1619620800000|2021-04-28 14:40:00|6909.7|6907.9|6914|6912.2|6916.4|6914.6|6909|6907.2|0
1619621100000|2021-04-28 14:45:00|6914.4|6912.6|6901.3|6899.5|6914.6|6912.8|6898.6|6896.8|0
1619621400000|2021-04-28 14:50:00|6901.4|6899.6|6914|6912.2|6915.1|6913.3|6900.5|6898.7|0
1619621700000|2021-04-28 14:55:00|6914.7|6912.9|6912.3|6910.5|6914.7|6912.9|6904|6902.2|0
1619622000000|2021-04-28 15:00:00|6912.6|6910.8|6905.6|6903.8|6918.2|6916.4|6904.8|6903|0
1619622300000|2021-04-28 15:05:00|6905.5|6903.7|6908.6|6906.8|6910.4|6908.6|6898.4|6896.6|0
1619622600000|2021-04-28 15:10:00|6908.7|6906.9|6905|6903.2|6911.2|6909.4|6903.2|6901.4|0
1619622900000|2021-04-28 15:15:00|6904.9|6903.1|6900.9|6899.1|6904.9|6903.1|6893.8|6892|0
1619623200000|2021-04-28 15:20:00|6900.4|6898.6|6903.4|6901.6|6904.1|6902.3|6899.5|6897.7|0
1619623500000|2021-04-28 15:25:00|6903.6|6901.8|6904|6902.2|6905.5|6903.7|6899.3|6897.5|0
1619623800000|2021-04-28 15:30:00|6904.1|6902.3|6905.8|6904|6907.6|6905.8|6899.9|6898.1|0
1619624100000|2021-04-28 15:35:00|6905.9|6904.1|6914.6|6912.8|6918.7|6916.9|6904.8|6903|0
1619624400000|2021-04-28 15:40:00|6913.5|6911.7|6906|6904.2|6915.5|6913.7|6905.7|6903.9|0
1619624700000|2021-04-28 15:45:00|6905.6|6903.8|6901.8|6900|6908.4|6906.6|6898.5|6896.7|0
1619625000000|2021-04-28 15:50:00|6902.1|6900.3|6901.9|6900.1|6906.4|6904.6|6898.9|6897.1|0
1619625300000|2021-04-28 15:55:00|6901.4|6899.6|6900.4|6898.6|6905.5|6903.7|6898.1|6896.3|0
1619625600000|2021-04-28 16:00:00|6899|6897.2|6904.1|6902.3|6905.8|6904|6894.6|6892.8|0
1619625900000|2021-04-28 16:05:00|6904.5|6902.7|6908.7|6906.9|6908.7|6906.9|6902.7|6900.9|0
1619626200000|2021-04-28 16:10:00|6908.6|6906.8|6905.9|6904.1|6910|6908.2|6905.5|6903.7|0
1619626500000|2021-04-28 16:15:00|6905.4|6903.6|6910.9|6909.1|6911.7|6909.9|6905.4|6903.6|0
1619626800000|2021-04-28 16:20:00|6910.5|6908.7|6907.2|6905.4|6911.4|6909.6|6906.7|6904.9|0
1619627100000|2021-04-28 16:25:00|6906.8|6905|6910.1|6908.3|6911.4|6909.6|6904.5|6902.7|0
1619627400000|2021-04-28 16:30:00|6910.6|6908.8|6909.1|6907.3|6912.2|6910.4|6908.4|6906.6|0
1619627700000|2021-04-28 16:35:00|6909.3|6907.5|6916.1|6914.3|6916.1|6914.3|6905.8|6904|0
1619628000000|2021-04-28 16:40:00|6916.4|6914.6|6913.9|6912.1|6918.2|6916.4|6912.3|6910.5|0
1619628300000|2021-04-28 16:45:00|6914|6912.2|6917.9|6916.1|6918|6916.2|6912.5|6910.7|0
1619628600000|2021-04-28 16:50:00|6917.7|6915.9|6918.8|6917|6919.8|6918|6916.6|6914.8|0
1619628900000|2021-04-28 16:55:00|6918.7|6916.9|6920.9|6919.1|6921.2|6919.4|6915.6|6913.8|0
1619629200000|2021-04-28 17:00:00|6920.8|6919|6921.7|6919.9|6923.8|6922|6916.4|6914.6|0
1619629500000|2021-04-28 17:05:00|6921.6|6919.8|6919.7|6917.9|6922.6|6920.8|6918.8|6917|0
1619629800000|2021-04-28 17:10:00|6919.5|6917.7|6916.7|6914.9|6922.5|6920.7|6916.7|6914.9|0
1619630100000|2021-04-28 17:15:00|6916.5|6914.7|6919|6917.2|6922.5|6920.7|6916.4|6914.6|0
1619630400000|2021-04-28 17:20:00|6919.1|6917.3|6920|6918.2|6922.3|6920.5|6916.8|6915|0
1619630700000|2021-04-28 17:25:00|6919.6|6917.8|6922.7|6920.9|6924.7|6922.9|6918|6916.2|0
1619631000000|2021-04-28 17:30:00|6922.5|6920.7|6922.9|6921.1|6925.1|6923.3|6921|6919.2|0
1619631300000|2021-04-28 17:35:00|6922.8|6921|6917.2|6915.4|6923.1|6921.3|6916|6914.2|0
1619631600000|2021-04-28 17:40:00|6917.3|6915.5|6916.8|6915|6919.2|6917.4|6915.8|6914|0
1619631900000|2021-04-28 17:45:00|6916.9|6915.1|6922.1|6920.3|6923.5|6921.7|6914.7|6912.9|0
1619632200000|2021-04-28 17:50:00|6922.2|6920.4|6914.7|6912.9|6922.3|6920.5|6912.1|6910.3|0
1619632500000|2021-04-28 17:55:00|6914.6|6912.8|6915.4|6913.6|6916.9|6915.1|6913.5|6911.7|0
1619632800000|2021-04-28 18:00:00|6915.5|6913.7|6922.4|6920.6|6937.2|6935.4|6902.6|6900.8|0
1619633100000|2021-04-28 18:05:00|6922.7|6920.9|6922.1|6920.3|6925.2|6923.4|6917.4|6915.6|0
1619633400000|2021-04-28 18:10:00|6921.9|6920.1|6922.2|6920.4|6923.4|6921.6|6916.6|6914.8|0
1619633700000|2021-04-28 18:15:00|6921.9|6920.1|6925.8|6924|6926.9|6925.1|6920.2|6918.4|0
1619634000000|2021-04-28 18:20:00|6925.6|6923.8|6921.6|6919.8|6928.7|6926.9|6920.9|6919.1|0
1619634300000|2021-04-28 18:25:00|6921.5|6919.7|6921.1|6919.3|6922.8|6921|6918.4|6916.6|0
1619634600000|2021-04-28 18:30:00|6920.9|6919.1|6915.2|6913.4|6921.3|6919.5|6908.6|6906.8|0
1619634900000|2021-04-28 18:35:00|6915.5|6913.7|6940.8|6939|6943.3|6941.5|6914.8|6913|0
1619635200000|2021-04-28 18:40:00|6941.6|6939.8|6944.6|6942.8|6947|6945.2|6941.4|6939.6|0
1619635500000|2021-04-28 18:45:00|6944.5|6942.7|6940.5|6938.7|6951.8|6950|6939.7|6937.9|0
1619635800000|2021-04-28 18:50:00|6940.3|6938.5|6941.7|6939.9|6944.2|6942.4|6940|6938.2|0
1619636100000|2021-04-28 18:55:00|6941.6|6939.8|6938.7|6936.9|6942.6|6940.8|6935.4|6933.6|0
1619636400000|2021-04-28 19:00:00|6938.8|6937|6935.5|6933.7|6942.4|6940.6|6934.2|6932.4|0
1619636700000|2021-04-28 19:05:00|6935.3|6933.5|6935.5|6933.7|6936.5|6934.7|6928.3|6926.5|0
1619637000000|2021-04-28 19:10:00|6935|6933.2|6922.9|6921.1|6936.6|6934.8|6907.5|6905.7|0
1619637300000|2021-04-28 19:15:00|6922.7|6920.9|6920.6|6918.8|6926.3|6924.5|6916.1|6914.3|0
1619637600000|2021-04-28 19:20:00|6920.5|6918.7|6920.5|6918.7|6924|6922.2|6918.6|6916.8|0
1619637900000|2021-04-28 19:25:00|6921.2|6919.4|6927|6925.2|6929.3|6927.5|6919.6|6917.8|0
1619638200000|2021-04-28 19:30:00|6926.9|6925.1|6917.1|6915.3|6927|6925.2|6915.7|6913.9|0
1619638500000|2021-04-28 19:35:00|6918.1|6916.3|6923|6921.2|6924.5|6922.7|6916.8|6915|0
1619638800000|2021-04-28 19:40:00|6923.1|6921.3|6919.3|6917.5|6924.4|6922.6|6917.2|6915.4|0
1619639100000|2021-04-28 19:45:00|6919.5|6917.7|6909.7|6907.9|6920.9|6919.1|6908.1|6906.3|0
1619639400000|2021-04-28 19:50:00|6908.6|6906.8|6891|6889.2|6908.6|6906.8|6887.2|6885.4|0
1619639700000|2021-04-28 19:55:00|6890.3|6888.5|6889.3|6887.5|6896.1|6894.3|6886.6|6884.8|0
1619640000000|2021-04-28 20:00:00|6890.4|6888.6|6896.1|6893.1|6897.2|6894.2|6887.6|6884.6|0
1619640300000|2021-04-28 20:05:00|6896.3|6893.3|6938.4|6935.4|6956.6|6953.6|6896.1|6893.1|0
1619640600000|2021-04-28 20:10:00|6938.5|6935.5|6945.5|6942.5|6949.8|6946.8|6930.4|6927.4|0
1619640900000|2021-04-28 20:15:00|6946.6|6943.6|6943.8|6940.8|6955.3|6952.3|6942|6939|0
1619641200000|2021-04-28 20:20:00|6944|6941|6943.5|6940.5|6948.9|6945.9|6942.8|6939.8|0
1619641500000|2021-04-28 20:25:00|6943.6|6940.6|6947.9|6944.9|6949.3|6946.3|6943.5|6940.5|0
1619641800000|2021-04-28 20:30:00|6955|6952|6974.1|6971.1|6976.7|6973.7|6953.5|6950.5|0
1619642100000|2021-04-28 20:35:00|6975.2|6972.2|6975.3|6972.3|6982.4|6979.4|6974.8|6971.8|0
1619642400000|2021-04-28 20:40:00|6975.2|6972.2|6969|6966|6976.2|6973.2|6967.6|6964.6|0
1619642700000|2021-04-28 20:45:00|6969.4|6966.4|6967.4|6964.4|6969.7|6966.7|6965.1|6962.1|0
1619643000000|2021-04-28 20:50:00|6967.5|6964.5|6967.6|6964.6|6968.6|6965.6|6965.5|6962.5|0
1619643300000|2021-04-28 20:55:00|6967.8|6964.8|6971.8|6968.8|6972.2|6969.2|6965.3|6962.3|0
1619643600000|2021-04-28 21:00:00|6972|6969|6978.1|6975.1|6978.5|6975.5|6971.4|6968.4|0
1619643900000|2021-04-28 21:05:00|6978.3|6975.3|6973.9|6970.9|6978.3|6975.3|6973.5|6970.5|0
1619644200000|2021-04-28 21:10:00|6974|6971|6971.1|6968.1|6974.5|6971.5|6969.3|6966.3|0
1619644500000|2021-04-28 21:15:00|6971.4|6968.4|6970.3|6967.3|6971.9|6968.9|6969.8|6966.8|0
1619644800000|2021-04-28 21:20:00|6970.5|6967.5|6970|6967|6971.4|6968.4|6969|6966|0
1619645100000|2021-04-28 21:25:00|6970.2|6967.2|6963.6|6960.6|6971.1|6968.1|6963.1|6960.1|0
1619645400000|2021-04-28 21:30:00|6963.7|6960.7|6964.1|6961.1|6967|6964|6961.8|6958.8|0
1619645700000|2021-04-28 21:35:00|6964|6961|6973.9|6970.9|6973.9|6970.9|6964|6961|0
1619646000000|2021-04-28 21:40:00|6973.8|6970.8|6970.7|6967.7|6978.1|6975.1|6970.6|6967.6|0
1619646300000|2021-04-28 21:45:00|6971|6968|6972.6|6969.6|6974|6971|6969.6|6966.6|0
1619646600000|2021-04-28 21:50:00|6972.1|6969.1|6973.7|6970.7|6973.7|6970.7|6969.6|6966.6|0
1619646900000|2021-04-28 21:55:00|6973.6|6970.6|6976|6973|6980.1|6977.1|6973.1|6970.1|0
1619647200000|2021-04-28 22:00:00|6976.1|6973.1|6974.3|6971.3|6976.8|6973.8|6974.3|6971.3|0
1619647500000|2021-04-28 22:05:00|6974.2|6971.2|6978|6975|6978.1|6975.1|6972.8|6969.8|0
1619647800000|2021-04-28 22:10:00|6977.9|6974.9|6982|6979|6983.9|6980.9|6977.9|6974.9|0
1619648100000|2021-04-28 22:15:00|6981.8|6978.8|6982.6|6979.6|6983.6|6980.6|6980.8|6977.8|0
1619648400000|2021-04-28 22:20:00|6981.6|6978.6|6981.4|6978.4|6982.6|6979.6|6980.3|6977.3|0
1619648700000|2021-04-28 22:25:00|6981.6|6978.6|6981.5|6978.5|6982|6979|6980.8|6977.8|0
1619649000000|2021-04-28 22:30:00|6981.4|6978.4|6979.7|6976.7|6981.6|6978.6|6979.5|6976.5|0
1619649300000|2021-04-28 22:35:00|6979.8|6976.8|6977.6|6974.6|6980.2|6977.2|6977|6974|0
1619649600000|2021-04-28 22:40:00|6977.5|6974.5|6978.5|6975.5|6979.1|6976.1|6977.2|6974.2|0
1619649900000|2021-04-28 22:45:00|6978.3|6975.3|6977.6|6974.6|6978.6|6975.6|6977.6|6974.6|0
1619650200000|2021-04-28 22:50:00|6977.5|6974.5|6979|6976|6979.1|6976.1|6977.4|6974.4|0
1619650500000|2021-04-28 22:55:00|6979.1|6976.1|6979|6976|6979.7|6976.7|6978.9|6975.9|0
1619650800000|2021-04-28 23:00:00|6979.7|6976.7|6979|6976|6980.1|6977.1|6978.4|6975.4|0
1619651100000|2021-04-28 23:05:00|6979.1|6976.1|6979.6|6976.6|6980|6977|6978.9|6975.9|0
1619651400000|2021-04-28 23:10:00|6979.5|6976.5|6980.2|6977.2|6980.2|6977.2|6979.5|6976.5|0
1619651700000|2021-04-28 23:15:00|6980.4|6977.4|6980|6977|6980.5|6977.5|6979.6|6976.6|0
1619652000000|2021-04-28 23:20:00|6979.9|6976.9|6979.3|6976.3|6980.8|6977.8|6979.2|6976.2|0
1619652300000|2021-04-28 23:25:00|6979.4|6976.4|6979.8|6976.8|6979.9|6976.9|6978.8|6975.8|0
1619652600000|2021-04-28 23:30:00|6979.9|6976.9|6979.8|6976.8|6980.5|6977.5|6979.3|6976.3|0
1619652900000|2021-04-28 23:35:00|6979.7|6976.7|6980.5|6977.5|6980.7|6977.7|6978.8|6975.8|0
1619653200000|2021-04-28 23:40:00|6980.6|6977.6|6980.1|6977.1|6980.7|6977.7|6979|6976|0
1619653500000|2021-04-28 23:45:00|6980.3|6977.3|6980.5|6977.5|6981.2|6978.2|6980|6977|0
1619653800000|2021-04-28 23:50:00|6980.7|6977.7|6981.6|6978.6|6982.2|6979.2|6980.5|6977.5|0
1619654100000|2021-04-28 23:55:00|6981.7|6978.7|6985|6980|6985|6981.1|6981.3|6978.3|0
1619654400000|2021-04-29 00:00:00|6984.8|6979.8|6986.6|6981.6|6986.7|6981.7|6983.8|6978.8|0
1619654700000|2021-04-29 00:05:00|6986.7|6981.7|6989.2|6984.2|6989.6|6984.6|6986.2|6981.2|0
1619655000000|2021-04-29 00:10:00|6989.5|6984.5|6988.7|6983.7|6993.8|6988.8|6988|6983|0
1619655300000|2021-04-29 00:15:00|6988.8|6983.8|6987.4|6982.4|6988.9|6983.9|6986.9|6981.9|0
1619655600000|2021-04-29 00:20:00|6987.5|6982.5|6991.6|6986.6|6991.7|6986.7|6987.5|6982.5|0
1619655900000|2021-04-29 00:25:00|6991.4|6986.4|6989.9|6984.9|6991.4|6986.4|6989.3|6984.3|0
1619656200000|2021-04-29 00:30:00|6990.2|6985.2|6991.6|6986.6|6993.4|6988.4|6990.2|6985.2|0
1619656500000|2021-04-29 00:35:00|6991.5|6986.5|6991.9|6986.9|6992.3|6987.3|6990.7|6985.7|0
1619656800000|2021-04-29 00:40:00|6992.2|6987.2|6990.9|6985.9|6992.2|6987.2|6989.7|6984.7|0
1619657100000|2021-04-29 00:45:00|6991.1|6986.1|6991.5|6986.5|6992.7|6987.7|6990.7|6985.7|0
1619657400000|2021-04-29 00:50:00|6991.4|6986.4|6995|6990|6996.1|6991.1|6991.4|6986.4|0
1619657700000|2021-04-29 00:55:00|6995.1|6990.1|6995.2|6990.2|6996.9|6991.9|6994|6989|0
1619658000000|2021-04-29 01:00:00|6995.4|6990.4|6993.3|6988.3|6997.6|6992.6|6991.6|6986.6|0
1619658300000|2021-04-29 01:05:00|6993.4|6988.4|6996|6991|6996|6991|6992.5|6987.5|0
1619658600000|2021-04-29 01:10:00|6996.1|6991.1|6998.2|6993.2|6998.4|6993.4|6996.1|6991.1|0
1619658900000|2021-04-29 01:15:00|6998.3|6993.3|6999.6|6994.6|7003|6998|6998.3|6993.3|0
1619659200000|2021-04-29 01:20:00|6999.9|6994.9|6999.7|6994.7|7001.1|6996.1|6999.1|6994.1|0
1619659500000|2021-04-29 01:25:00|6999.8|6994.8|7000.6|6995.6|7000.8|6995.8|6999.3|6994.3|0
1619659800000|2021-04-29 01:30:00|7000.5|6995.5|7000.1|6995.1|7002.5|6997.5|6999.8|6994.8|0
1619660100000|2021-04-29 01:35:00|7000.3|6995.3|7001.9|6996.9|7002.4|6997.4|6999.7|6994.7|0
1619660400000|2021-04-29 01:40:00|7002|6997|7002|6997|7003.5|6998.5|7001.4|6996.4|0
1619660700000|2021-04-29 01:45:00|7001.9|6996.9|7004.6|6999.6|7005.6|7000.6|7001.8|6996.8|0
1619661000000|2021-04-29 01:50:00|7004.8|6999.8|7006.6|7001.6|7007.2|7002.2|7004.7|6999.7|0
1619661300000|2021-04-29 01:55:00|7006.7|7001.7|7009.8|7004.8|7013.8|7008.8|7006.4|7001.4|0
1619661600000|2021-04-29 02:00:00|7009.9|7004.9|7008.7|7003.7|7010.8|7005.8|7008.6|7003.6|0
1619661900000|2021-04-29 02:05:00|7008.8|7003.8|7009.2|7004.2|7010.8|7005.8|7008.5|7003.5|0
1619662200000|2021-04-29 02:10:00|7009.3|7004.3|7011|7006|7012.1|7007.1|7009.2|7004.2|0
1619662500000|2021-04-29 02:15:00|7011.1|7006.1|7010.9|7005.9|7011.8|7006.8|7010.1|7005.1|0
1619662800000|2021-04-29 02:20:00|7011|7006|7010.5|7005.5|7012.2|7007.2|7009.6|7004.6|0
1619663100000|2021-04-29 02:25:00|7010.6|7005.6|7010.5|7005.5|7010.8|7005.8|7009.2|7004.2|0
1619663400000|2021-04-29 02:30:00|7010.6|7005.6|7010.9|7005.9|7012|7007|7009.9|7004.9|0
1619663700000|2021-04-29 02:35:00|7011|7006|7011.1|7006.1|7011.4|7006.4|7009.9|7004.9|0
1619664000000|2021-04-29 02:40:00|7011.2|7006.2|7009.8|7004.8|7011.2|7006.2|7009.6|7004.6|0
1619664300000|2021-04-29 02:45:00|7009.9|7004.9|7008.5|7003.5|7010.5|7005.5|7007.7|7002.7|0
1619664600000|2021-04-29 02:50:00|7008.4|7003.4|7008.5|7003.5|7009|7004|7007.7|7002.7|0
1619664900000|2021-04-29 02:55:00|7008.6|7003.6|7007.5|7002.5|7009.3|7004.3|7007.5|7002.5|0
1619665200000|2021-04-29 03:00:00|7007.7|7002.7|7008.4|7003.4|7008.7|7003.7|7006.1|7001.1|0
1619665500000|2021-04-29 03:05:00|7008.3|7003.3|7008.6|7003.6|7008.9|7003.9|7007.9|7002.9|0
1619665800000|2021-04-29 03:10:00|7008.7|7003.7|7007.9|7002.9|7008.9|7003.9|7007.7|7002.7|0
1619666100000|2021-04-29 03:15:00|7008.1|7003.1|7008.5|7003.5|7008.9|7003.9|7007.9|7002.9|0
1619666400000|2021-04-29 03:20:00|7008.6|7003.6|7009.1|7004.1|7009.1|7004.1|7007.9|7002.9|0
1619666700000|2021-04-29 03:25:00|7009|7004|7009|7004|7009.2|7004.2|7008|7003|0
1619667000000|2021-04-29 03:30:00|7009.1|7004.1|7009.9|7004.9|7010.7|7005.7|7009.1|7004.1|0
1619667300000|2021-04-29 03:35:00|7010|7005|7009.4|7004.4|7010.1|7005.1|7009.2|7004.2|0
1619667600000|2021-04-29 03:40:00|7009.3|7004.3|7008.7|7003.7|7009.4|7004.4|7008.4|7003.4|0
1619667900000|2021-04-29 03:45:00|7008.6|7003.6|7008|7003|7008.7|7003.7|7007.2|7002.2|0
1619668200000|2021-04-29 03:50:00|7007.8|7002.8|7007.4|7002.4|7008|7003|7006.1|7001.1|0
1619668500000|2021-04-29 03:55:00|7007.3|7002.3|7007.2|7002.2|7007.4|7002.4|7006.3|7001.3|0
1619668800000|2021-04-29 04:00:00|7007|7002|7007.3|7002.3|7007.5|7002.5|7006.6|7001.6|0
1619669100000|2021-04-29 04:05:00|7007.2|7002.2|7007.3|7002.3|7007.5|7002.5|7006.4|7001.4|0
1619669400000|2021-04-29 04:10:00|7007.4|7002.4|7009.4|7004.4|7010|7005|7007.2|7002.2|0
1619669700000|2021-04-29 04:15:00|7009.5|7004.5|7009.7|7004.7|7010.3|7005.3|7009.3|7004.3|0
1619670000000|2021-04-29 04:20:00|7009.6|7004.6|7009.3|7004.3|7009.7|7004.7|7008.8|7003.8|0
1619670300000|2021-04-29 04:25:00|7009.5|7004.5|7010.5|7005.5|7010.6|7005.6|7009.5|7004.5|0
1619670600000|2021-04-29 04:30:00|7010.4|7005.4|7008.5|7003.5|7010.4|7005.4|7008.1|7003.1|0
1619670900000|2021-04-29 04:35:00|7008.4|7003.4|7007.3|7002.3|7008.5|7003.5|7007.1|7002.1|0
1619671200000|2021-04-29 04:40:00|7007.4|7002.4|7007.6|7002.6|7008|7003|7007.2|7002.2|0
1619671500000|2021-04-29 04:45:00|7007.7|7002.7|7007.6|7002.6|7008.1|7003.1|7007.2|7002.2|0
1619671800000|2021-04-29 04:50:00|7007.7|7002.7|7008.4|7003.4|7008.4|7003.4|7007|7002|0
1619672100000|2021-04-29 04:55:00|7008.3|7003.3|7007|7002|7008.5|7003.5|7006.5|7001.5|0
1619672400000|2021-04-29 05:00:00|7006.9|7001.9|7006|7001|7007.1|7002.1|7003.9|6998.9|0
1619672700000|2021-04-29 05:05:00|7005.9|7000.9|7004.5|6999.5|7006|7001|7003.2|6998.2|0
1619673000000|2021-04-29 05:10:00|7004.4|6999.4|7004.6|6999.6|7005.2|7000.2|7004.1|6999.1|0
1619673300000|2021-04-29 05:15:00|7004.7|6999.7|7003.9|6998.9|7006.3|7001.3|7003.5|6998.5|0
1619673600000|2021-04-29 05:20:00|7003.8|6998.8|7005.6|7000.6|7005.8|7000.8|7003.6|6998.6|0
1619673900000|2021-04-29 05:25:00|7005.7|7000.7|7005.4|7000.4|7006.3|7001.3|7005|7000|0
1619674200000|2021-04-29 05:30:00|7005.5|7000.5|7006.2|7001.2|7006.7|7001.7|7005.3|7000.3|0
1619674500000|2021-04-29 05:35:00|7006.3|7001.3|7005|7000|7006.7|7001.7|7004.9|6999.9|0
1619674800000|2021-04-29 05:40:00|7004.9|6999.9|7005|7000|7005.9|7000.9|7004.4|6999.4|0
1619675100000|2021-04-29 05:45:00|7005.1|7000.1|7006.9|7001.9|7007|7002|7005.1|7000.1|0
1619675400000|2021-04-29 05:50:00|7006.4|7001.4|7004.6|6999.6|7006.5|7001.5|7004.1|6999.1|0
1619675700000|2021-04-29 05:55:00|7004.4|6999.4|7003.4|6998.4|7004.5|6999.5|7002.6|6997.6|0
1619676000000|2021-04-29 06:00:00|7003.6|6998.6|7000.8|6995.8|7003.8|6998.8|6999.6|6994.6|0
1619676300000|2021-04-29 06:05:00|6999.9|6994.9|6999.6|6994.6|7001.3|6996.3|6999.2|6994.2|0
1619676600000|2021-04-29 06:10:00|6999.7|6994.7|7001.3|6996.3|7001.4|6996.4|6998.9|6993.9|0
1619676900000|2021-04-29 06:15:00|7001.4|6996.4|7001.5|6996.5|7001.5|6996.5|6999.3|6994.3|0
1619677200000|2021-04-29 06:20:00|7001.6|6996.6|7000.9|6995.9|7001.6|6996.6|7000.2|6995.2|0
1619677500000|2021-04-29 06:25:00|7000.8|6995.8|6999.8|6994.8|7000.8|6995.8|6999.1|6994.1|0
1619677800000|2021-04-29 06:30:00|6999.9|6994.9|7001.4|6996.4|7001.5|6996.5|6999.9|6994.9|0
1619678100000|2021-04-29 06:35:00|7001.5|6996.5|7000.6|6995.6|7001.5|6996.5|7000.1|6995.1|0
1619678400000|2021-04-29 06:40:00|7000.7|6995.7|6998.3|6993.3|7000.7|6995.7|6996.9|6991.9|0
1619678700000|2021-04-29 06:45:00|6998.4|6993.4|7000.5|6995.5|7001.4|6996.4|6998.1|6993.1|0
1619679000000|2021-04-29 06:50:00|7000.4|6995.4|7001.2|6996.2|7003|6998|7000.2|6995.2|0
1619679300000|2021-04-29 06:55:00|7001.1|6996.1|7003.6|6998.6|7003.6|6998.6|7000.9|6995.9|0
1619679600000|2021-04-29 07:00:00|7004|6999|7001.3|6996.3|7004.9|6999.9|7001.2|6996.2|0
1619679900000|2021-04-29 07:05:00|7001.2|6996.2|7001.6|6996.6|7003.6|6998.6|7001.2|6996.2|0
1619680200000|2021-04-29 07:10:00|7001.7|6996.7|7002|6997|7006|7001|7001.4|6996.4|0
1619680500000|2021-04-29 07:15:00|7001.9|6996.9|7000.7|6995.7|7002.8|6997.8|6999.6|6994.6|0
1619680800000|2021-04-29 07:20:00|7000.6|6995.6|7003.6|6998.6|7003.8|6998.8|7000|6995|0
1619681100000|2021-04-29 07:25:00|7003.7|6998.7|7001.2|6996.2|7003.9|6998.9|7001|6996|0
1619681400000|2021-04-29 07:30:00|7001.3|6996.3|6999.1|6994.1|7002.1|6997.1|6998.8|6993.8|0
1619681700000|2021-04-29 07:35:00|6999.2|6994.2|6999.4|6994.4|7002|6997|6998.6|6993.6|0
1619682000000|2021-04-29 07:40:00|6999.3|6994.3|6996.7|6991.7|6999.5|6994.5|6995.9|6990.9|0
1619682300000|2021-04-29 07:45:00|6996.5|6991.5|6999.4|6994.4|6999.7|6994.7|6996.1|6991.1|0
1619682600000|2021-04-29 07:50:00|6999.5|6994.5|7001.8|6996.8|7002.3|6997.3|6999|6994|0
1619682900000|2021-04-29 07:55:00|7001.9|6996.9|7006.2|7001.2|7006.4|7001.4|7001.8|6996.8|0
1619683200000|2021-04-29 08:00:00|7006.3|7001.3|7028.9|7025.9|7029.8|7026.8|7006.3|7001.3|0
1619683500000|2021-04-29 08:05:00|7029|7026|7023.1|7020.1|7029|7026|7021.9|7018.9|0
1619683800000|2021-04-29 08:10:00|7023|7020|7024.6|7021.6|7026.9|7023.9|7023|7020|0
1619684100000|2021-04-29 08:15:00|7024.3|7021.3|7023.8|7020.8|7025.2|7022.2|7022.1|7019.1|0
1619684400000|2021-04-29 08:20:00|7023.9|7020.9|7020.7|7017.7|7027.4|7024.4|7020.1|7017.1|0
1619684700000|2021-04-29 08:25:00|7021.5|7018.5|7021.1|7018.1|7022.8|7019.8|7018.7|7015.7|0
1619685000000|2021-04-29 08:30:00|7021|7018|7016.6|7013.6|7022.4|7019.4|7016.5|7013.5|0
1619685300000|2021-04-29 08:35:00|7016.7|7013.7|7018|7015|7018.2|7015.2|7014.9|7011.9|0
1619685600000|2021-04-29 08:40:00|7017.8|7014.8|7018|7015|7019|7016|7012.2|7009.2|0
1619685900000|2021-04-29 08:45:00|7017.9|7014.9|7023|7020|7023.5|7020.5|7017.6|7014.6|0
1619686200000|2021-04-29 08:50:00|7022.9|7019.9|7022.3|7019.3|7023.3|7020.3|7020.4|7017.4|0
1619686500000|2021-04-29 08:55:00|7022.2|7019.2|7023.9|7020.9|7024.3|7021.3|7021.6|7018.6|0
1619686800000|2021-04-29 09:00:00|7023.8|7020.8|7027.6|7024.6|7027.6|7024.6|7023|7020|0
1619687100000|2021-04-29 09:05:00|7027.7|7024.7|7026.5|7023.5|7028.4|7025.4|7025|7022|0
1619687400000|2021-04-29 09:10:00|7026.8|7023.8|7026.9|7023.9|7026.9|7023.9|7025.3|7022.3|0
1619687700000|2021-04-29 09:15:00|7027.1|7024.1|7022.1|7019.1|7027.1|7024.1|7020.3|7017.3|0
1619688000000|2021-04-29 09:20:00|7022|7019|7012.2|7009.2|7022.7|7019.7|7011.6|7008.6|0
1619688300000|2021-04-29 09:25:00|7012.8|7009.8|7011.7|7008.7|7016.2|7013.2|7011.1|7008.1|0
1619688600000|2021-04-29 09:30:00|7011.8|7008.8|7012.8|7009.8|7013.1|7010.1|7011.2|7008.2|0
1619688900000|2021-04-29 09:35:00|7012.7|7009.7|7013.5|7010.5|7014.2|7011.2|7012.2|7009.2|0
1619689200000|2021-04-29 09:40:00|7015.1|7012.1|7015.8|7012.8|7018.2|7015.2|7015.1|7012.1|0
1619689500000|2021-04-29 09:45:00|7016.3|7013.3|7013.4|7010.4|7016.4|7013.4|7012.3|7009.3|0
1619689800000|2021-04-29 09:50:00|7013.6|7010.6|7015|7012|7015.1|7012.1|7013.1|7010.1|0
1619690100000|2021-04-29 09:55:00|7014.8|7011.8|7015.1|7012.1|7015.1|7012.1|7011.2|7008.2|0
1619690400000|2021-04-29 10:00:00|7015.2|7012.2|7015.3|7012.3|7016.2|7013.2|7014.6|7011.6|0
1619690700000|2021-04-29 10:05:00|7015.1|7012.1|7015.5|7012.5|7015.9|7012.9|7015|7012|0
1619691000000|2021-04-29 10:10:00|7015.6|7012.6|7016.2|7013.2|7016.2|7013.2|7014.2|7011.2|0
1619691300000|2021-04-29 10:15:00|7016.3|7013.3|7017.3|7014.3|7017.8|7014.8|7015.6|7012.6|0
1619691600000|2021-04-29 10:20:00|7017.8|7014.8|7017.3|7014.3|7019.9|7016.9|7017|7014|0
1619691900000|2021-04-29 10:25:00|7017.6|7014.6|7016.5|7013.5|7017.9|7014.9|7016.2|7013.2|0
1619692200000|2021-04-29 10:30:00|7016.6|7013.6|7016.7|7013.7|7017.7|7014.7|7015.4|7012.4|0
1619692500000|2021-04-29 10:35:00|7016.5|7013.5|7017.8|7014.8|7018.9|7015.9|7016.5|7013.5|0
1619692800000|2021-04-29 10:40:00|7017.9|7014.9|7016.1|7013.1|7018.2|7015.2|7014.4|7011.4|0
1619693100000|2021-04-29 10:45:00|7016|7013|7015.8|7012.8|7017.9|7014.9|7015|7012|0
1619693400000|2021-04-29 10:50:00|7015.7|7012.7|7014.2|7011.2|7016.5|7013.5|7013.7|7010.7|0
1619693700000|2021-04-29 10:55:00|7014.6|7011.6|7012|7009|7015.2|7012.2|7010.1|7007.1|0
1619694000000|2021-04-29 11:00:00|7014.6|7011.6|7012.7|7009.7|7015.9|7012.9|7011.1|7008.1|0
1619694300000|2021-04-29 11:05:00|7012.3|7009.3|7018.3|7015.3|7018.7|7015.7|7012.3|7009.3|0
1619694600000|2021-04-29 11:10:00|7018.2|7015.2|7019.4|7016.4|7021|7018|7018|7015|0
1619694900000|2021-04-29 11:15:00|7019.5|7016.5|7016.6|7013.6|7019.5|7016.5|7015|7012|0
1619695200000|2021-04-29 11:20:00|7016.7|7013.7|7019.1|7016.1|7019.4|7016.4|7015.4|7012.4|0
1619695500000|2021-04-29 11:25:00|7019.2|7016.2|7017.5|7014.5|7019.4|7016.4|7015.8|7012.8|0
1619695800000|2021-04-29 11:30:00|7017.6|7014.6|7016.5|7013.5|7020.3|7017.3|7016.1|7013.1|0
1619696100000|2021-04-29 11:35:00|7016.8|7013.8|7014.8|7011.8|7016.8|7013.8|7014.8|7011.8|0
1619696400000|2021-04-29 11:40:00|7014.7|7011.7|7014.3|7011.3|7016|7013|7012.8|7009.8|0
1619696700000|2021-04-29 11:45:00|7014.4|7011.4|7016.1|7013.1|7016.7|7013.7|7013.4|7010.4|0
1619697000000|2021-04-29 11:50:00|7016.2|7013.2|7016.3|7013.3|7017.6|7014.6|7015.5|7012.5|0
1619697300000|2021-04-29 11:55:00|7016.4|7013.4|7015.7|7012.7|7017.1|7014.1|7015.1|7012.1|0
1619697600000|2021-04-29 12:00:00|7016|7013|7016.1|7013.1|7016.4|7013.4|7011.3|7008.3|0
1619697900000|2021-04-29 12:05:00|7016.2|7013.2|7017.8|7014.8|7019.3|7016.3|7016.2|7013.2|0
1619698200000|2021-04-29 12:10:00|7017.7|7014.7|7018.7|7015.7|7018.8|7015.8|7016.5|7013.5|0
1619698500000|2021-04-29 12:15:00|7018.6|7015.6|7017.8|7014.8|7020.3|7017.3|7017.6|7014.6|0
1619698800000|2021-04-29 12:20:00|7018|7015|7013.7|7010.7|7018.7|7015.7|7013.3|7010.3|0
1619699100000|2021-04-29 12:25:00|7013.9|7010.9|7012.8|7009.8|7015.7|7012.7|7012.6|7009.6|0
1619699400000|2021-04-29 12:30:00|7012.7|7009.7|7015.4|7012.4|7016.3|7013.3|7012.5|7009.5|0
1619699700000|2021-04-29 12:35:00|7015.2|7012.2|7016|7013|7016.8|7013.8|7014.9|7011.9|0
1619700000000|2021-04-29 12:40:00|7016.1|7013.1|7019.6|7016.6|7020.2|7017.2|7015.7|7012.7|0
1619700300000|2021-04-29 12:45:00|7020.1|7017.1|7022.3|7019.3|7022.4|7019.4|7019.5|7016.5|0
1619700600000|2021-04-29 12:50:00|7022.4|7019.4|7021.5|7018.5|7022.4|7019.4|7020.3|7017.3|0
1619700900000|2021-04-29 12:55:00|7021.6|7018.6|7017.5|7014.5|7021.7|7018.7|7016.9|7013.9|0
1619701200000|2021-04-29 13:00:00|7017.6|7014.6|7019.8|7016.8|7019.8|7016.8|7016.8|7013.8|0
1619701500000|2021-04-29 13:05:00|7019.9|7016.9|7012.2|7009.2|7020.5|7017.5|7012.2|7009.2|0
1619701800000|2021-04-29 13:10:00|7012.5|7009.5|7012.1|7009.1|7012.6|7009.6|7008.8|7005.8|0
1619702100000|2021-04-29 13:15:00|7012|7009|7012.9|7009.9|7015.8|7012.8|7011.8|7008.8|0
1619702400000|2021-04-29 13:20:00|7013.2|7010.2|7013.6|7010.6|7014.3|7011.3|7012.4|7009.4|0
1619702700000|2021-04-29 13:25:00|7013.9|7010.9|7012.8|7009.8|7020.3|7017.3|7006.9|7003.9|0
1619703000000|2021-04-29 13:30:00|7010.2|7007.2|6988.8|6987|7015|7013.2|6978.7|6976.9|0
1619703300000|2021-04-29 13:35:00|6988.6|6986.8|6969.2|6967.4|6990.7|6988.9|6967.2|6965.4|0
1619703600000|2021-04-29 13:40:00|6968.9|6967.1|6975.1|6973.3|6979.5|6977.7|6966.1|6964.3|0
1619703900000|2021-04-29 13:45:00|6975.2|6973.4|6968.5|6966.7|6977.2|6975.4|6963.1|6961.3|0
1619704200000|2021-04-29 13:50:00|6968.1|6966.3|6945|6943.2|6968.4|6966.6|6942.3|6940.5|0
1619704500000|2021-04-29 13:55:00|6943.7|6941.9|6938.1|6936.3|6946.6|6944.8|6925.4|6923.6|0
1619704800000|2021-04-29 14:00:00|6938.9|6937.1|6928.3|6926.5|6941.2|6939.4|6926.7|6924.9|0
1619705100000|2021-04-29 14:05:00|6928.8|6927|6927.8|6926|6937|6935.2|6926.4|6924.6|0
1619705400000|2021-04-29 14:10:00|6927.4|6925.6|6924.3|6922.5|6936.7|6934.9|6917|6915.2|0
1619705700000|2021-04-29 14:15:00|6924.1|6922.3|6910.9|6909.1|6927.3|6925.5|6907.1|6905.3|0
1619706000000|2021-04-29 14:20:00|6911.3|6909.5|6929.7|6927.9|6931.6|6929.8|6908.1|6906.3|0
1619706300000|2021-04-29 14:25:00|6930.1|6928.3|6923.3|6921.5|6931|6929.2|6920.3|6918.5|0
1619706600000|2021-04-29 14:30:00|6924.3|6922.5|6899.9|6898.1|6925.3|6923.5|6899.9|6898.1|0
1619706900000|2021-04-29 14:35:00|6899.7|6897.9|6882.9|6881.1|6899.7|6897.9|6879.3|6877.5|0
1619707200000|2021-04-29 14:40:00|6882.7|6880.9|6902.7|6900.9|6903.7|6901.9|6882.2|6880.4|0
1619707500000|2021-04-29 14:45:00|6902.6|6900.8|6886.6|6884.8|6902.7|6900.9|6884.7|6882.9|0
1619707800000|2021-04-29 14:50:00|6886.9|6885.1|6904.2|6902.4|6909|6907.2|6884.4|6882.6|0
1619708100000|2021-04-29 14:55:00|6904|6902.2|6910.7|6908.9|6911.4|6909.6|6899.9|6898.1|0
1619708400000|2021-04-29 15:00:00|6910.5|6908.7|6912|6910.2|6914.2|6912.4|6901.2|6899.4|0
1619708700000|2021-04-29 15:05:00|6912.1|6910.3|6918.6|6916.8|6920.7|6918.9|6912|6910.2|0
1619709000000|2021-04-29 15:10:00|6918.4|6916.6|6926.8|6925|6929.4|6927.6|6916.4|6914.6|0
1619709300000|2021-04-29 15:15:00|6926.7|6924.9|6918.1|6916.3|6926.7|6924.9|6911.9|6910.1|0
1619709600000|2021-04-29 15:20:00|6920.2|6918.4|6915.1|6913.3|6923.2|6921.4|6912.4|6910.6|0
1619709900000|2021-04-29 15:25:00|6914.9|6913.1|6914.2|6912.4|6918|6916.2|6911.4|6909.6|0
1619710200000|2021-04-29 15:30:00|6914.4|6912.6|6892.5|6890.7|6914.6|6912.8|6892.2|6890.4|0
1619710500000|2021-04-29 15:35:00|6892.8|6891|6889.4|6887.6|6895.8|6894|6888|6886.2|0
1619710800000|2021-04-29 15:40:00|6889.1|6887.3|6893|6891.2|6901.9|6900.1|6889|6887.2|0
1619711100000|2021-04-29 15:45:00|6892.9|6891.1|6896.5|6894.7|6901.7|6899.9|6891.1|6889.3|0
1619711400000|2021-04-29 15:50:00|6896|6894.2|6892.5|6890.7|6898.1|6896.3|6889.5|6887.7|0
1619711700000|2021-04-29 15:55:00|6892.6|6890.8|6869.8|6868|6892.6|6890.8|6863.5|6861.7|0
1619712000000|2021-04-29 16:00:00|6869.5|6867.7|6862.6|6860.8|6869.7|6867.9|6858.8|6857|0
1619712300000|2021-04-29 16:05:00|6862.7|6860.9|6845.6|6843.8|6863.7|6861.9|6841.4|6839.6|0
1619712600000|2021-04-29 16:10:00|6845.4|6843.6|6854.7|6852.9|6856.8|6855|6843.1|6841.3|0
1619712900000|2021-04-29 16:15:00|6855|6853.2|6853.9|6852.1|6855.5|6853.7|6844|6842.2|0
1619713200000|2021-04-29 16:20:00|6853.5|6851.7|6849.7|6847.9|6856.5|6854.7|6848.2|6846.4|0
1619713500000|2021-04-29 16:25:00|6850.6|6848.8|6858.8|6857|6861.2|6859.4|6842.2|6840.4|0
1619713800000|2021-04-29 16:30:00|6858.6|6856.8|6863.6|6861.8|6866.8|6865|6850.4|6848.6|0
1619714100000|2021-04-29 16:35:00|6863.3|6861.5|6867.4|6865.6|6870.7|6868.9|6862.2|6860.4|0
1619714400000|2021-04-29 16:40:00|6867.6|6865.8|6874.3|6872.5|6874.3|6872.5|6865.7|6863.9|0
1619714700000|2021-04-29 16:45:00|6874.4|6872.6|6879.5|6877.7|6880.1|6878.3|6870.5|6868.7|0
1619715000000|2021-04-29 16:50:00|6879.3|6877.5|6882.3|6880.5|6884.6|6882.8|6878.9|6877.1|0
1619715300000|2021-04-29 16:55:00|6882.2|6880.4|6878.9|6877.1|6882.3|6880.5|6873.7|6871.9|0
1619715600000|2021-04-29 17:00:00|6878.7|6876.9|6867|6865.2|6880.3|6878.5|6867|6865.2|0
1619715900000|2021-04-29 17:05:00|6867.2|6865.4|6870.5|6868.7|6877.5|6875.7|6867.2|6865.4|0
1619716200000|2021-04-29 17:10:00|6871.2|6869.4|6880.1|6878.3|6883.7|6881.9|6870.8|6869|0
1619716500000|2021-04-29 17:15:00|6880.3|6878.5|6883.3|6881.5|6886.2|6884.4|6879.4|6877.6|0
1619716800000|2021-04-29 17:20:00|6883.4|6881.6|6878.5|6876.7|6885.2|6883.4|6878.5|6876.7|0
1619717100000|2021-04-29 17:25:00|6878.8|6877|6884.7|6882.9|6886.2|6884.4|6873.9|6872.1|0
1619717400000|2021-04-29 17:30:00|6884.6|6882.8|6882.1|6880.3|6885.2|6883.4|6878.5|6876.7|0
1619717700000|2021-04-29 17:35:00|6882.3|6880.5|6875.9|6874.1|6887.7|6885.9|6875.9|6874.1|0
1619718000000|2021-04-29 17:40:00|6875.6|6873.8|6889.5|6887.7|6890.9|6889.1|6873.2|6871.4|0
1619718300000|2021-04-29 17:45:00|6889.8|6888|6889.1|6887.3|6893.9|6892.1|6888.2|6886.4|0
1619718600000|2021-04-29 17:50:00|6888.8|6887|6892|6890.2|6894|6892.2|6888.6|6886.8|0
1619718900000|2021-04-29 17:55:00|6892.1|6890.3|6895.9|6894.1|6896.3|6894.5|6889.3|6887.5|0
1619719200000|2021-04-29 18:00:00|6896.1|6894.3|6886.5|6884.7|6898.8|6897|6886.3|6884.5|0
1619719500000|2021-04-29 18:05:00|6886.4|6884.6|6897.7|6895.9|6900.2|6898.4|6886.4|6884.6|0
1619719800000|2021-04-29 18:10:00|6897.6|6895.8|6906.6|6904.8|6908.4|6906.6|6895.2|6893.4|0
1619720100000|2021-04-29 18:15:00|6906.7|6904.9|6904.1|6902.3|6906.7|6904.9|6897.9|6896.1|0
1619720400000|2021-04-29 18:20:00|6904.3|6902.5|6905.8|6904|6907.7|6905.9|6901.3|6899.5|0
1619720700000|2021-04-29 18:25:00|6905.4|6903.6|6909|6907.2|6909.4|6907.6|6904.1|6902.3|0
1619721000000|2021-04-29 18:30:00|6909.4|6907.6|6918.5|6916.7|6920|6918.2|6909.3|6907.5|0
1619721300000|2021-04-29 18:35:00|6918.4|6916.6|6919.3|6917.5|6920.5|6918.7|6917.3|6915.5|0
1619721600000|2021-04-29 18:40:00|6919.6|6917.8|6926.9|6925.1|6927.3|6925.5|6918.7|6916.9|0
1619721900000|2021-04-29 18:45:00|6927.2|6925.4|6923.7|6921.9|6931.1|6929.3|6923.4|6921.6|0
1619722200000|2021-04-29 18:50:00|6923.6|6921.8|6929.4|6927.6|6929.4|6927.6|6919.3|6917.5|0
1619722500000|2021-04-29 18:55:00|6929.3|6927.5|6930|6928.2|6930.1|6928.3|6925.8|6924|0
1619722800000|2021-04-29 19:00:00|6929.6|6927.8|6930.6|6928.8|6933.1|6931.3|6926.3|6924.5|0
1619723100000|2021-04-29 19:05:00|6930.8|6929|6924.1|6922.3|6931.8|6930|6922.7|6920.9|0
1619723400000|2021-04-29 19:10:00|6924.6|6922.8|6919.8|6918|6926.1|6924.3|6919|6917.2|0
1619723700000|2021-04-29 19:15:00|6919.5|6917.7|6913.6|6911.8|6921|6919.2|6910.9|6909.1|0
1619724000000|2021-04-29 19:20:00|6913.8|6912|6912.2|6910.4|6921.1|6919.3|6911.3|6909.5|0
1619724300000|2021-04-29 19:25:00|6912.3|6910.5|6914.8|6913|6918.3|6916.5|6912.3|6910.5|0
1619724600000|2021-04-29 19:30:00|6915.2|6913.4|6922.6|6920.8|6923.4|6921.6|6911.8|6910|0
1619724900000|2021-04-29 19:35:00|6922.7|6920.9|6921.7|6919.9|6924.1|6922.3|6919|6917.2|0
1619725200000|2021-04-29 19:40:00|6921.6|6919.8|6921.1|6919.3|6923.8|6922|6919.3|6917.5|0
1619725500000|2021-04-29 19:45:00|6921|6919.2|6920.9|6919.1|6922.9|6921.1|6916.7|6914.9|0
1619725800000|2021-04-29 19:50:00|6919.7|6917.9|6917|6915.2|6920.3|6918.5|6912|6910.2|0
1619726100000|2021-04-29 19:55:00|6916.9|6915.1|6918.2|6916.4|6918.8|6917|6912.4|6910.6|0
1619726400000|2021-04-29 20:00:00|6918.8|6915.8|6960.3|6957.3|6966.4|6963.4|6913|6910|0
1619726700000|2021-04-29 20:05:00|6960.2|6957.2|6877.8|6874.8|6962.3|6959.3|6875.4|6872.4|0
1619727000000|2021-04-29 20:10:00|6877.5|6874.5|6873.8|6870.8|6886|6883|6873.8|6870.8|0
1619727300000|2021-04-29 20:15:00|6873.9|6870.9|6873.3|6870.3|6876.1|6873.1|6864.7|6861.7|0
1619727600000|2021-04-29 20:20:00|6873.2|6870.2|6876|6873|6880.9|6877.9|6872.1|6869.1|0
1619727900000|2021-04-29 20:25:00|6876.1|6873.1|6875.1|6872.1|6878.9|6875.9|6874.7|6871.7|0
1619728200000|2021-04-29 20:30:00|6875.4|6872.4|6876.6|6873.6|6880.9|6877.9|6874.8|6871.8|0
1619728500000|2021-04-29 20:35:00|6876.5|6873.5|6881.8|6878.8|6882.7|6879.7|6875.3|6872.3|0
1619728800000|2021-04-29 20:40:00|6881.7|6878.7|6877.8|6874.8|6884.4|6881.4|6877.7|6874.7|0
1619729100000|2021-04-29 20:45:00|6877.9|6874.9|6876.1|6873.1|6878.8|6875.8|6874.2|6871.2|0
1619729400000|2021-04-29 20:50:00|6876.2|6873.2|6873|6870|6876.4|6873.4|6871.9|6868.9|0
1619729700000|2021-04-29 20:55:00|6872.9|6869.9|6870.1|6867.1|6873.8|6870.8|6869|6866|0
1619730000000|2021-04-29 21:00:00|6870|6867|6870.7|6867.7|6872|6869|6869.8|6866.8|0
1619730300000|2021-04-29 21:05:00|6870.8|6867.8|6870|6867|6873.1|6870.1|6868.6|6865.6|0
1619730600000|2021-04-29 21:10:00|6870.1|6867.1|6868.2|6865.2|6870.7|6867.7|6867.2|6864.2|0
1619730900000|2021-04-29 21:15:00|6868.4|6865.4|6868|6865|6868.8|6865.8|6865.6|6862.6|0
1619731200000|2021-04-29 21:20:00|6867.9|6864.9|6866.3|6863.3|6869.8|6866.8|6865.6|6862.6|0
1619731500000|2021-04-29 21:25:00|6866.4|6863.4|6865.5|6862.5|6866.8|6863.8|6863.9|6860.9|0
1619731800000|2021-04-29 21:30:00|6865.4|6862.4|6862.8|6859.8|6865.8|6862.8|6862|6859|0
1619732100000|2021-04-29 21:35:00|6862.7|6859.7|6861.6|6858.6|6863|6860|6861.2|6858.2|0
1619732400000|2021-04-29 21:40:00|6861.8|6858.8|6859.2|6856.2|6861.8|6858.8|6857.4|6854.4|0
1619732700000|2021-04-29 21:45:00|6859.3|6856.3|6857|6854|6859.6|6856.6|6856.2|6853.2|0
1619733000000|2021-04-29 21:50:00|6857.1|6854.1|6855.4|6852.4|6857.5|6854.5|6854.5|6851.5|0
1619733300000|2021-04-29 21:55:00|6855.5|6852.5|6854.3|6851.3|6856.3|6853.3|6853.6|6850.6|0
1619733600000|2021-04-29 22:00:00|6854.5|6851.5|6856.2|6853.2|6856.4|6853.4|6853.2|6850.2|0
1619733900000|2021-04-29 22:05:00|6856.3|6853.3|6857.2|6854.2|6857.6|6854.6|6854.9|6851.9|0
1619734200000|2021-04-29 22:10:00|6857.6|6854.6|6858.1|6855.1|6859.7|6856.7|6856.3|6853.3|0
1619734500000|2021-04-29 22:15:00|6857.9|6854.9|6854.6|6851.6|6858.1|6855.1|6853.1|6850.1|0
1619734800000|2021-04-29 22:20:00|6854.2|6851.2|6853.5|6850.5|6855.5|6852.5|6853.5|6850.5|0
1619735100000|2021-04-29 22:25:00|6853.7|6850.7|6852.7|6849.7|6854.7|6851.7|6852.7|6849.7|0
1619735400000|2021-04-29 22:30:00|6852.8|6849.8|6850.4|6847.4|6852.9|6849.9|6850.1|6847.1|0
1619735700000|2021-04-29 22:35:00|6850.6|6847.6|6849.1|6846.1|6850.6|6847.6|6848.9|6845.9|0
1619736000000|2021-04-29 22:40:00|6849.2|6846.2|6844.8|6841.8|6849.4|6846.4|6844.6|6841.6|0
1619736300000|2021-04-29 22:45:00|6844.7|6841.7|6845.2|6842.2|6846.8|6843.8|6843.1|6840.1|0
1619736600000|2021-04-29 22:50:00|6845.3|6842.3|6844.8|6841.8|6845.4|6842.4|6843.8|6840.8|0
1619736900000|2021-04-29 22:55:00|6844.9|6841.9|6845.9|6842.9|6845.9|6842.9|6844.2|6841.2|0
1619737200000|2021-04-29 23:00:00|6845.8|6842.8|6846|6843|6847|6844|6845.2|6842.2|0
1619737500000|2021-04-29 23:05:00|6846.2|6843.2|6846.7|6843.7|6847.4|6844.4|6846.2|6843.2|0
1619737800000|2021-04-29 23:10:00|6846.8|6843.8|6846.6|6843.6|6847|6844|6846.2|6843.2|0
1619738100000|2021-04-29 23:15:00|6846.5|6843.5|6846.4|6843.4|6846.8|6843.8|6846|6843|0
1619738400000|2021-04-29 23:20:00|6846.3|6843.3|6846.3|6843.3|6846.8|6843.8|6845.6|6842.6|0
1619738700000|2021-04-29 23:25:00|6846.2|6843.2|6847.1|6844.1|6847.5|6844.5|6846.1|6843.1|0
1619739000000|2021-04-29 23:30:00|6847.2|6844.2|6848.9|6845.9|6849.4|6846.4|6846.9|6843.9|0
1619739300000|2021-04-29 23:35:00|6848.8|6845.8|6847.5|6844.5|6849.3|6846.3|6847.4|6844.4|0
1619739600000|2021-04-29 23:40:00|6847.6|6844.6|6844.1|6841.1|6847.6|6844.6|6844|6841|0
1619739900000|2021-04-29 23:45:00|6844.3|6841.3|6843.8|6840.8|6844.3|6841.3|6843.2|6840.2|0
1619740200000|2021-04-29 23:50:00|6843.7|6840.7|6840.2|6837.2|6843.8|6840.8|6840.2|6837.2|0
1619740500000|2021-04-29 23:55:00|6840.3|6837.3|6839|6834|6840.6|6837.6|6837.4|6834|0
1619740800000|2021-04-30 00:00:00|6839.1|6834.1|6836|6831|6841.9|6836.9|6835.6|6830.6|0
1619741100000|2021-04-30 00:05:00|6835.9|6830.9|6833.9|6828.9|6836.5|6831.5|6833|6828|0
1619741400000|2021-04-30 00:10:00|6834|6829|6832.5|6827.5|6834.4|6829.4|6828.6|6823.6|0
1619741700000|2021-04-30 00:15:00|6832.6|6827.6|6833.8|6828.8|6834.7|6829.7|6831.8|6826.8|0
1619742000000|2021-04-30 00:20:00|6833.9|6828.9|6834|6829|6834.1|6829.1|6832.2|6827.2|0
1619742300000|2021-04-30 00:25:00|6833.9|6828.9|6838.6|6833.6|6838.8|6833.8|6832.6|6827.6|0
1619742600000|2021-04-30 00:30:00|6838.5|6833.5|6837.2|6832.2|6838.5|6833.5|6836.8|6831.8|0
1619742900000|2021-04-30 00:35:00|6837.3|6832.3|6838.5|6833.5|6838.6|6833.6|6835.5|6830.5|0
1619743200000|2021-04-30 00:40:00|6838.3|6833.3|6839.2|6834.2|6840.4|6835.4|6837.9|6832.9|0
1619743500000|2021-04-30 00:45:00|6838.9|6833.9|6836|6831|6839.5|6834.5|6835.4|6830.4|0
1619743800000|2021-04-30 00:50:00|6836.1|6831.1|6837.2|6832.2|6837.7|6832.7|6835.2|6830.2|0
1619744100000|2021-04-30 00:55:00|6837.3|6832.3|6835.3|6830.3|6838.3|6833.3|6833.7|6828.7|0
1619744400000|2021-04-30 01:00:00|6835.6|6830.6|6835.4|6830.4|6837|6832|6831.4|6826.4|0
1619744700000|2021-04-30 01:05:00|6835.5|6830.5|6836.3|6831.3|6836.9|6831.9|6835.2|6830.2|0
1619745000000|2021-04-30 01:10:00|6836.4|6831.4|6837.1|6832.1|6837.6|6832.6|6834.9|6829.9|0
1619745300000|2021-04-30 01:15:00|6837|6832|6837|6832|6837.4|6832.4|6833.4|6828.4|0
1619745600000|2021-04-30 01:20:00|6836.9|6831.9|6836.7|6831.7|6837.2|6832.2|6835.7|6830.7|0
1619745900000|2021-04-30 01:25:00|6836.8|6831.8|6836.5|6831.5|6836.9|6831.9|6835|6830|0
1619746200000|2021-04-30 01:30:00|6836.4|6831.4|6835.1|6830.1|6837|6832|6834.7|6829.7|0
1619746500000|2021-04-30 01:35:00|6835|6830|6836.9|6831.9|6837.9|6832.9|6834.4|6829.4|0
1619746800000|2021-04-30 01:40:00|6836.7|6831.7|6832.4|6827.4|6836.7|6831.7|6831.8|6826.8|0
1619747100000|2021-04-30 01:45:00|6832.2|6827.2|6833.1|6828.1|6833.7|6828.7|6831.7|6826.7|0
1619747400000|2021-04-30 01:50:00|6832.8|6827.8|6832.6|6827.6|6833.4|6828.4|6829.7|6824.7|0
1619747700000|2021-04-30 01:55:00|6832.5|6827.5|6831.9|6826.9|6833.2|6828.2|6831.5|6826.5|0
1619748000000|2021-04-30 02:00:00|6831.8|6826.8|6832.1|6827.1|6832.8|6827.8|6829.5|6824.5|0
1619748300000|2021-04-30 02:05:00|6832|6827|6833|6828|6833.3|6828.3|6831.7|6826.7|0
1619748600000|2021-04-30 02:10:00|6832.8|6827.8|6831.1|6826.1|6833|6828|6830.9|6825.9|0
1619748900000|2021-04-30 02:15:00|6830.9|6825.9|6828|6823|6831.3|6826.3|6827.8|6822.8|0
1619749200000|2021-04-30 02:20:00|6828.1|6823.1|6827.8|6822.8|6830|6825|6827.4|6822.4|0
1619749500000|2021-04-30 02:25:00|6827.9|6822.9|6827.5|6822.5|6828.9|6823.9|6827.3|6822.3|0
1619749800000|2021-04-30 02:30:00|6827.3|6822.3|6830.7|6825.7|6831.8|6826.8|6827|6822|0
1619750100000|2021-04-30 02:35:00|6830.8|6825.8|6831.5|6826.5|6832.5|6827.5|6830.6|6825.6|0
1619750400000|2021-04-30 02:40:00|6831.4|6826.4|6830.1|6825.1|6831.7|6826.7|6829.7|6824.7|0
1619750700000|2021-04-30 02:45:00|6830.2|6825.2|6829|6824|6830.7|6825.7|6828.3|6823.3|0
1619751000000|2021-04-30 02:50:00|6828.8|6823.8|6828.7|6823.7|6829.3|6824.3|6827.9|6822.9|0
1619751300000|2021-04-30 02:55:00|6828.6|6823.6|6829.1|6824.1|6829.3|6824.3|6827.7|6822.7|0
1619751600000|2021-04-30 03:00:00|6829.2|6824.2|6830.2|6825.2|6830.4|6825.4|6827.9|6822.9|0
1619751900000|2021-04-30 03:05:00|6830.1|6825.1|6830.9|6825.9|6830.9|6825.9|6829.7|6824.7|0
1619752200000|2021-04-30 03:10:00|6831|6826|6830.4|6825.4|6831.4|6826.4|6829.9|6824.9|0
1619752500000|2021-04-30 03:15:00|6830.5|6825.5|6829.8|6824.8|6830.6|6825.6|6829.3|6824.3|0
1619752800000|2021-04-30 03:20:00|6829.9|6824.9|6828.2|6823.2|6830.3|6825.3|6827.2|6822.2|0
1619753100000|2021-04-30 03:25:00|6828.1|6823.1|6829.4|6824.4|6830.2|6825.2|6828.1|6823.1|0
1619753400000|2021-04-30 03:30:00|6829.3|6824.3|6829.2|6824.2|6829.8|6824.8|6828.6|6823.6|0
1619753700000|2021-04-30 03:35:00|6829.1|6824.1|6829.7|6824.7|6829.9|6824.9|6828.7|6823.7|0
1619754000000|2021-04-30 03:40:00|6829.8|6824.8|6829.5|6824.5|6830.3|6825.3|6829|6824|0
1619754300000|2021-04-30 03:45:00|6829.7|6824.7|6831.4|6826.4|6832.3|6827.3|6829.5|6824.5|0
1619754600000|2021-04-30 03:50:00|6831.6|6826.6|6831.7|6826.7|6831.9|6826.9|6830.7|6825.7|0
1619754900000|2021-04-30 03:55:00|6831.6|6826.6|6832.1|6827.1|6832.2|6827.2|6831.4|6826.4|0
1619755200000|2021-04-30 04:00:00|6831.9|6826.9|6835.5|6830.5|6835.6|6830.6|6831.6|6826.6|0
1619755500000|2021-04-30 04:05:00|6835.3|6830.3|6834.9|6829.9|6836.1|6831.1|6834.8|6829.8|0
1619755800000|2021-04-30 04:10:00|6834.8|6829.8|6833.8|6828.8|6834.9|6829.9|6833.1|6828.1|0
1619756100000|2021-04-30 04:15:00|6833.7|6828.7|6832.6|6827.6|6834.6|6829.6|6832.4|6827.4|0
1619756400000|2021-04-30 04:20:00|6832.5|6827.5|6831.9|6826.9|6833.7|6828.7|6831.5|6826.5|0
1619756700000|2021-04-30 04:25:00|6832.2|6827.2|6833.2|6828.2|6833.3|6828.3|6831.7|6826.7|0
1619757000000|2021-04-30 04:30:00|6833.3|6828.3|6833.1|6828.1|6833.6|6828.6|6831.9|6826.9|0
1619757300000|2021-04-30 04:35:00|6833|6828|6832.4|6827.4|6834.3|6829.3|6832.1|6827.1|0
1619757600000|2021-04-30 04:40:00|6832.3|6827.3|6833.6|6828.6|6833.7|6828.7|6832.3|6827.3|0
1619757900000|2021-04-30 04:45:00|6833.7|6828.7|6831.5|6826.5|6833.8|6828.8|6831.4|6826.4|0
1619758200000|2021-04-30 04:50:00|6831.4|6826.4|6830.9|6825.9|6831.7|6826.7|6830.2|6825.2|0
1619758500000|2021-04-30 04:55:00|6830.8|6825.8|6832.1|6827.1|6832.3|6827.3|6829.1|6824.1|0
1619758800000|2021-04-30 05:00:00|6832|6827|6833.6|6828.6|6834.4|6829.4|6831.2|6826.2|0
1619759100000|2021-04-30 05:05:00|6833.5|6828.5|6833.8|6828.8|6834.1|6829.1|6832.9|6827.9|0
1619759400000|2021-04-30 05:10:00|6833.6|6828.6|6828.1|6823.1|6834.6|6829.6|6827.8|6822.8|0
1619759700000|2021-04-30 05:15:00|6828|6823|6825.5|6820.5|6828|6823|6821.9|6816.9|0
1619760000000|2021-04-30 05:20:00|6825.4|6820.4|6824.5|6819.5|6827.2|6822.2|6824.3|6819.3|0
1619760300000|2021-04-30 05:25:00|6824.6|6819.6|6822.7|6817.7|6825.9|6820.9|6820.6|6815.6|0
1619760600000|2021-04-30 05:30:00|6822.6|6817.6|6818.3|6813.3|6823.2|6818.2|6817.9|6812.9|0
1619760900000|2021-04-30 05:35:00|6818.2|6813.2|6818|6813|6818.5|6813.5|6815.2|6810.2|0
1619761200000|2021-04-30 05:40:00|6818.1|6813.1|6821.2|6816.2|6822|6817|6818.1|6813.1|0
1619761500000|2021-04-30 05:45:00|6821.1|6816.1|6821.8|6816.8|6822.4|6817.4|6820.4|6815.4|0
1619761800000|2021-04-30 05:50:00|6821.9|6816.9|6821.8|6816.8|6823.1|6818.1|6821.2|6816.2|0
1619762100000|2021-04-30 05:55:00|6821.9|6816.9|6822.7|6817.7|6824.3|6819.3|6820.5|6815.5|0
1619762400000|2021-04-30 06:00:00|6821.8|6816.8|6828.6|6823.6|6829.1|6824.1|6821.7|6816.7|0
1619762700000|2021-04-30 06:05:00|6828.5|6823.5|6828.5|6823.5|6829.5|6824.5|6826.8|6821.8|0
1619763000000|2021-04-30 06:10:00|6828|6823|6829.5|6824.5|6830.6|6825.6|6827.8|6822.8|0
1619763300000|2021-04-30 06:15:00|6829.4|6824.4|6832.4|6827.4|6832.7|6827.7|6828.9|6823.9|0
1619763600000|2021-04-30 06:20:00|6832.6|6827.6|6834.7|6829.7|6835.5|6830.5|6832.4|6827.4|0
1619763900000|2021-04-30 06:25:00|6834.8|6829.8|6834.4|6829.4|6835.8|6830.8|6833.6|6828.6|0
1619764200000|2021-04-30 06:30:00|6834.7|6829.7|6834.6|6829.6|6835.9|6830.9|6834.2|6829.2|0
1619764500000|2021-04-30 06:35:00|6834.7|6829.7|6832|6827|6834.8|6829.8|6831.7|6826.7|0
1619764800000|2021-04-30 06:40:00|6832.1|6827.1|6830.9|6825.9|6832.8|6827.8|6830.3|6825.3|0
1619765100000|2021-04-30 06:45:00|6831|6826|6834.3|6829.3|6834.4|6829.4|6830.5|6825.5|0
1619765400000|2021-04-30 06:50:00|6834.2|6829.2|6839.9|6834.9|6840.7|6835.7|6834.2|6829.2|0
1619765700000|2021-04-30 06:55:00|6840|6835|6839.7|6834.7|6840.8|6835.8|6838.7|6833.7|0
1619766000000|2021-04-30 07:00:00|6840.2|6835.2|6838.6|6833.6|6844.4|6839.4|6838.2|6833.2|0
1619766300000|2021-04-30 07:05:00|6838.7|6833.7|6840.3|6835.3|6842.2|6837.2|6837.6|6832.6|0
1619766600000|2021-04-30 07:10:00|6840.6|6835.6|6839.9|6834.9|6845.2|6840.2|6839|6834|0
1619766900000|2021-04-30 07:15:00|6840|6835|6840|6835|6842.1|6837.1|6839.6|6834.6|0
1619767200000|2021-04-30 07:20:00|6839.9|6834.9|6838.3|6833.3|6840.2|6835.2|6837.8|6832.8|0
1619767500000|2021-04-30 07:25:00|6838.2|6833.2|6834|6829|6839.2|6834.2|6833.5|6828.5|0
1619767800000|2021-04-30 07:30:00|6833.9|6828.9|6836.1|6831.1|6837.3|6832.3|6833.7|6828.7|0
1619768100000|2021-04-30 07:35:00|6835.9|6830.9|6835|6830|6837.9|6832.9|6834.8|6829.8|0
1619768400000|2021-04-30 07:40:00|6835.2|6830.2|6836.2|6831.2|6837.9|6832.9|6834.7|6829.7|0
1619768700000|2021-04-30 07:45:00|6836.1|6831.1|6838.4|6833.4|6839.1|6834.1|6836.1|6831.1|0
1619769000000|2021-04-30 07:50:00|6838.3|6833.3|6838|6833|6839.8|6834.8|6836.4|6831.4|0
1619769300000|2021-04-30 07:55:00|6838.1|6833.1|6838.5|6833.5|6839.8|6834.8|6837.3|6832.3|0
1619769600000|2021-04-30 08:00:00|6839|6834|6820.3|6817.3|6839.4|6834.4|6819.1|6816.1|0
1619769900000|2021-04-30 08:05:00|6819.9|6816.9|6817.3|6814.3|6822.3|6819.3|6817.3|6814.3|0
1619770200000|2021-04-30 08:10:00|6816.7|6813.7|6817.1|6814.1|6822.7|6819.7|6815.9|6812.9|0
1619770500000|2021-04-30 08:15:00|6817.3|6814.3|6816|6813|6819.7|6816.7|6813|6810|0
1619770800000|2021-04-30 08:20:00|6815.8|6812.8|6815.6|6812.6|6820.3|6817.3|6813.8|6810.8|0
1619771100000|2021-04-30 08:25:00|6815.7|6812.7|6818.9|6815.9|6822.7|6819.7|6814.4|6811.4|0
1619771400000|2021-04-30 08:30:00|6819.8|6816.8|6823|6820|6824.7|6821.7|6819.8|6816.8|0
1619771700000|2021-04-30 08:35:00|6823.3|6820.3|6818.2|6815.2|6824.3|6821.3|6817.4|6814.4|0
1619772000000|2021-04-30 08:40:00|6818.1|6815.1|6818|6815|6821|6818|6817|6814|0
1619772300000|2021-04-30 08:45:00|6819.5|6816.5|6823.2|6820.2|6824.8|6821.8|6818.8|6815.8|0
1619772600000|2021-04-30 08:50:00|6824.8|6821.8|6823.2|6820.2|6826.5|6823.5|6820.2|6817.2|0
1619772900000|2021-04-30 08:55:00|6823.4|6820.4|6821.5|6818.5|6824.2|6821.2|6818.7|6815.7|0
1619773200000|2021-04-30 09:00:00|6821.7|6818.7|6820.6|6817.6|6823|6820|6819.7|6816.7|0
1619773500000|2021-04-30 09:05:00|6820.7|6817.7|6824.5|6821.5|6827|6824|6820.6|6817.6|0
1619773800000|2021-04-30 09:10:00|6822.4|6819.4|6824.2|6821.2|6826.5|6823.5|6821.9|6818.9|0
1619774100000|2021-04-30 09:15:00|6824.7|6821.7|6824|6821|6827|6824|6823.3|6820.3|0
1619774400000|2021-04-30 09:20:00|6823.4|6820.4|6822.6|6819.6|6827|6824|6821.5|6818.5|0
1619774700000|2021-04-30 09:25:00|6822.3|6819.3|6823.2|6820.2|6826.1|6823.1|6822|6819|0
1619775000000|2021-04-30 09:30:00|6823.1|6820.1|6824|6821|6826.8|6823.8|6821.8|6818.8|0
1619775300000|2021-04-30 09:35:00|6823.9|6820.9|6821.9|6818.9|6826.8|6823.8|6821.5|6818.5|0
1619775600000|2021-04-30 09:40:00|6822.1|6819.1|6819.4|6816.4|6823.7|6820.7|6815.1|6812.1|0
1619775900000|2021-04-30 09:45:00|6818.3|6815.3|6816.4|6813.4|6818.7|6815.7|6815.1|6812.1|0
1619776200000|2021-04-30 09:50:00|6815.7|6812.7|6814.4|6811.4|6816.4|6813.4|6814.1|6811.1|0
1619776500000|2021-04-30 09:55:00|6814.6|6811.6|6815.2|6812.2|6815.9|6812.9|6813.6|6810.6|0
1619776800000|2021-04-30 10:00:00|6814.9|6811.9|6814.2|6811.2|6817.3|6814.3|6814.1|6811.1|0
1619777100000|2021-04-30 10:05:00|6814.3|6811.3|6814.8|6811.8|6814.8|6811.8|6810.8|6807.8|0
1619777400000|2021-04-30 10:10:00|6814.2|6811.2|6815.6|6812.6|6817|6814|6814.2|6811.2|0
1619777700000|2021-04-30 10:15:00|6815.4|6812.4|6812.8|6809.8|6815.4|6812.4|6811.9|6808.9|0
1619778000000|2021-04-30 10:20:00|6813|6810|6811.3|6808.3|6813.2|6810.2|6811.2|6808.2|0
1619778300000|2021-04-30 10:25:00|6811.4|6808.4|6809.3|6806.3|6811.5|6808.5|6807|6804|0
1619778600000|2021-04-30 10:30:00|6809.2|6806.2|6808.6|6805.6|6811.5|6808.5|6808|6805|0
1619778900000|2021-04-30 10:35:00|6808.7|6805.7|6801.7|6798.7|6810|6807|6800.7|6797.7|0
1619779200000|2021-04-30 10:40:00|6801.8|6798.8|6796.4|6793.4|6802|6799|6795|6792|0
1619779500000|2021-04-30 10:45:00|6796.3|6793.3|6793.3|6790.3|6796.8|6793.8|6789|6786|0
1619779800000|2021-04-30 10:50:00|6793.2|6790.2|6792.9|6789.9|6793.4|6790.4|6785|6782|0
1619780100000|2021-04-30 10:55:00|6793.5|6790.5|6791.9|6788.9|6795.7|6792.7|6791|6788|0
1619780400000|2021-04-30 11:00:00|6798.8|6795.8|6795.4|6792.4|6799.8|6796.8|6792.7|6789.7|0
1619780700000|2021-04-30 11:05:00|6795.5|6792.5|6796|6793|6796.1|6793.1|6792.8|6789.8|0
1619781000000|2021-04-30 11:10:00|6796.1|6793.1|6796.7|6793.7|6798.2|6795.2|6796|6793|0
1619781300000|2021-04-30 11:15:00|6796.6|6793.6|6794.1|6791.1|6796.6|6793.6|6793|6790|0
1619781600000|2021-04-30 11:20:00|6794.2|6791.2|6793.8|6790.8|6798.4|6795.4|6793.8|6790.8|0
1619781900000|2021-04-30 11:25:00|6793.5|6790.5|6795.7|6792.7|6798|6795|6792.4|6789.4|0
1619782200000|2021-04-30 11:30:00|6796.1|6793.1|6800.5|6797.5|6800.8|6797.8|6795.7|6792.7|0
1619782500000|2021-04-30 11:35:00|6800.3|6797.3|6799.8|6796.8|6801.9|6798.9|6799.4|6796.4|0
1619782800000|2021-04-30 11:40:00|6799.7|6796.7|6801.9|6798.9|6802.2|6799.2|6799.3|6796.3|0
1619783100000|2021-04-30 11:45:00|6801.6|6798.6|6800.4|6797.4|6801.8|6798.8|6797.6|6794.6|0
1619783400000|2021-04-30 11:50:00|6800.3|6797.3|6796|6793|6800.3|6797.3|6795.5|6792.5|0
1619783700000|2021-04-30 11:55:00|6796.2|6793.2|6796.9|6793.9|6797.8|6794.8|6796.1|6793.1|0
1619784000000|2021-04-30 12:00:00|6796.8|6793.8|6798.1|6795.1|6798.5|6795.5|6796.3|6793.3|0
1619784300000|2021-04-30 12:05:00|6798.2|6795.2|6786.9|6783.9|6798.3|6795.3|6786.6|6783.6|0
1619784600000|2021-04-30 12:10:00|6787.1|6784.1|6788.7|6785.7|6791.2|6788.2|6786.2|6783.2|0
1619784900000|2021-04-30 12:15:00|6788.8|6785.8|6788.8|6785.8|6790.4|6787.4|6787.7|6784.7|0
1619785200000|2021-04-30 12:20:00|6788.6|6785.6|6788.6|6785.6|6789.8|6786.8|6787.5|6784.5|0
1619785500000|2021-04-30 12:25:00|6788.5|6785.5|6791.5|6788.5|6791.5|6788.5|6788.3|6785.3|0
1619785800000|2021-04-30 12:30:00|6791.6|6788.6|6778.9|6775.9|6792.5|6789.5|6777.8|6774.8|0
1619786100000|2021-04-30 12:35:00|6778.7|6775.7|6776.5|6773.5|6779.6|6776.6|6775.3|6772.3|0
1619786400000|2021-04-30 12:40:00|6776.4|6773.4|6780.6|6777.6|6780.7|6777.7|6774.9|6771.9|0
1619786700000|2021-04-30 12:45:00|6780.8|6777.8|6777.5|6774.5|6781.8|6778.8|6776|6773|0
1619787000000|2021-04-30 12:50:00|6777.4|6774.4|6780.1|6777.1|6781.4|6778.4|6777.1|6774.1|0
1619787300000|2021-04-30 12:55:00|6780|6777|6782.9|6779.9|6783.6|6780.6|6779.9|6776.9|0
1619787600000|2021-04-30 13:00:00|6783.1|6780.1|6783.5|6780.5|6783.6|6780.6|6780.5|6777.5|0
1619787900000|2021-04-30 13:05:00|6783.3|6780.3|6778.6|6775.6|6783.4|6780.4|6777.6|6774.6|0
1619788200000|2021-04-30 13:10:00|6778.4|6775.4|6778.8|6775.8|6779.9|6776.9|6777.1|6774.1|0
1619788500000|2021-04-30 13:15:00|6778.7|6775.7|6780.5|6777.5|6782.2|6779.2|6777.2|6774.2|0
1619788800000|2021-04-30 13:20:00|6780.8|6777.8|6778.4|6775.4|6781.6|6778.6|6777.6|6774.6|0
1619789100000|2021-04-30 13:25:00|6778.6|6775.6|6783.6|6780.6|6785.1|6782.1|6778.2|6775.2|0
1619789400000|2021-04-30 13:30:00|6783.4|6780.4|6798.8|6797|6809.2|6807.4|6779.8|6776.8|0
1619789700000|2021-04-30 13:35:00|6798.7|6796.9|6817.2|6815.4|6822.7|6820.9|6795.3|6793.5|0
1619790000000|2021-04-30 13:40:00|6816.6|6814.8|6813|6811.2|6823|6821.2|6804.2|6802.4|0
1619790300000|2021-04-30 13:45:00|6813.2|6811.4|6830.8|6829|6831.4|6829.6|6813.2|6811.4|0
1619790600000|2021-04-30 13:50:00|6831.6|6829.8|6819.4|6817.6|6835.3|6833.5|6816.2|6814.4|0
1619790900000|2021-04-30 13:55:00|6819.5|6817.7|6833.9|6832.1|6835.8|6834|6816.6|6814.8|0
1619791200000|2021-04-30 14:00:00|6833.8|6832|6831.1|6829.3|6837.6|6835.8|6831.1|6829.3|0
1619791500000|2021-04-30 14:05:00|6830.9|6829.1|6836.6|6834.8|6840.2|6838.4|6816.9|6815.1|0
1619791800000|2021-04-30 14:10:00|6835.7|6833.9|6826|6824.2|6842|6840.2|6825|6823.2|0
1619792100000|2021-04-30 14:15:00|6826.2|6824.4|6833.5|6831.7|6838.2|6836.4|6826.2|6824.4|0
1619792400000|2021-04-30 14:20:00|6833.3|6831.5|6849.8|6848|6850.5|6848.7|6833.3|6831.5|0
1619792700000|2021-04-30 14:25:00|6849.7|6847.9|6855.9|6854.1|6856.6|6854.8|6844.6|6842.8|0
1619793000000|2021-04-30 14:30:00|6856.1|6854.3|6859.5|6857.7|6862.7|6860.9|6852.2|6850.4|0
1619793300000|2021-04-30 14:35:00|6859.7|6857.9|6845.4|6843.6|6866.1|6864.3|6844|6842.2|0
1619793600000|2021-04-30 14:40:00|6843.7|6841.9|6859.4|6857.6|6860.3|6858.5|6843.1|6841.3|0
1619793900000|2021-04-30 14:45:00|6860.1|6858.3|6855.2|6853.4|6860.1|6858.3|6852.2|6850.4|0
1619794200000|2021-04-30 14:50:00|6854.5|6852.7|6842.4|6840.6|6854.5|6852.7|6840.5|6838.7|0
1619794500000|2021-04-30 14:55:00|6842.7|6840.9|6833.8|6832|6845.8|6844|6833.3|6831.5|0
1619794800000|2021-04-30 15:00:00|6833.3|6831.5|6831.2|6829.4|6833.8|6832|6824.2|6822.4|0
1619795100000|2021-04-30 15:05:00|6830.1|6828.3|6831.5|6829.7|6832|6830.2|6824|6822.2|0
1619795400000|2021-04-30 15:10:00|6831.8|6830|6837.1|6835.3|6843.8|6842|6828.9|6827.1|0
1619795700000|2021-04-30 15:15:00|6836.9|6835.1|6823.2|6821.4|6837.4|6835.6|6822.8|6821|0
1619796000000|2021-04-30 15:20:00|6822.9|6821.1|6825.5|6823.7|6831.1|6829.3|6819|6817.2|0
1619796300000|2021-04-30 15:25:00|6825.4|6823.6|6819.9|6818.1|6827.5|6825.7|6816.2|6814.4|0
1619796600000|2021-04-30 15:30:00|6818.4|6816.6|6829.8|6828|6829.8|6828|6816.1|6814.3|0
1619796900000|2021-04-30 15:35:00|6829.5|6827.7|6834.9|6833.1|6836.9|6835.1|6827.2|6825.4|0
1619797200000|2021-04-30 15:40:00|6835.1|6833.3|6836|6834.2|6840.6|6838.8|6834.6|6832.8|0
1619797500000|2021-04-30 15:45:00|6835.6|6833.8|6839.1|6837.3|6841.1|6839.3|6835.5|6833.7|0
1619797800000|2021-04-30 15:50:00|6839|6837.2|6847.6|6845.8|6847.9|6846.1|6836|6834.2|0
1619798100000|2021-04-30 15:55:00|6847.3|6845.5|6838.2|6836.4|6847.7|6845.9|6838|6836.2|0
1619798400000|2021-04-30 16:00:00|6839.1|6837.3|6831.7|6829.9|6839.7|6837.9|6831.4|6829.6|0
1619798700000|2021-04-30 16:05:00|6831.6|6829.8|6839|6837.2|6844.8|6843|6831.6|6829.8|0
1619799000000|2021-04-30 16:10:00|6838.4|6836.6|6839.3|6837.5|6843.2|6841.4|6838|6836.2|0
1619799300000|2021-04-30 16:15:00|6839.6|6837.8|6840.8|6839|6840.8|6839|6834.2|6832.4|0
1619799600000|2021-04-30 16:20:00|6841.4|6839.6|6836.1|6834.3|6845.6|6843.8|6835.5|6833.7|0
1619799900000|2021-04-30 16:25:00|6836.3|6834.5|6836.6|6834.8|6838.7|6836.9|6834|6832.2|0
1619800200000|2021-04-30 16:30:00|6836.9|6835.1|6831|6829.2|6841.8|6840|6830.1|6828.3|0
1619800500000|2021-04-30 16:35:00|6830.9|6829.1|6828|6826.2|6831.8|6830|6825.1|6823.3|0
1619800800000|2021-04-30 16:40:00|6828.1|6826.3|6828.9|6827.1|6831.5|6829.7|6825.2|6823.4|0
1619801100000|2021-04-30 16:45:00|6829|6827.2|6833.9|6832.1|6834.1|6832.3|6827.1|6825.3|0
1619801400000|2021-04-30 16:50:00|6833.8|6832|6832.6|6830.8|6835.3|6833.5|6831.1|6829.3|0
1619801700000|2021-04-30 16:55:00|6833|6831.2|6837.8|6836|6838.5|6836.7|6826.5|6824.7|0
1619802000000|2021-04-30 17:00:00|6837.7|6835.9|6838.7|6836.9|6839.3|6837.5|6834.5|6832.7|0
1619802300000|2021-04-30 17:05:00|6838.8|6837|6841.1|6839.3|6841.3|6839.5|6834.8|6833|0
1619802600000|2021-04-30 17:10:00|6841.6|6839.8|6838.5|6836.7|6842|6840.2|6832.3|6830.5|0
1619802900000|2021-04-30 17:15:00|6839|6837.2|6835.8|6834|6841.1|6839.3|6834.3|6832.5|0
1619803200000|2021-04-30 17:20:00|6836.1|6834.3|6842.8|6841|6843|6841.2|6835.6|6833.8|0
1619803500000|2021-04-30 17:25:00|6842.6|6840.8|6841|6839.2|6843|6841.2|6837.7|6835.9|0
1619803800000|2021-04-30 17:30:00|6840.8|6839|6838.3|6836.5|6842.3|6840.5|6835.9|6834.1|0
1619804100000|2021-04-30 17:35:00|6838.6|6836.8|6835.5|6833.7|6839.1|6837.3|6831.3|6829.5|0
1619804400000|2021-04-30 17:40:00|6835.6|6833.8|6824.3|6822.5|6835.6|6833.8|6824.3|6822.5|0
1619804700000|2021-04-30 17:45:00|6824.2|6822.4|6816|6814.2|6824.2|6822.4|6815|6813.2|0
1619805000000|2021-04-30 17:50:00|6815.3|6813.5|6808.1|6806.3|6817.5|6815.7|6805.1|6803.3|0
1619805300000|2021-04-30 17:55:00|6807.8|6806|6808.9|6807.1|6808.9|6807.1|6800.4|6798.6|0
1619805600000|2021-04-30 18:00:00|6809|6807.2|6807.8|6806|6816.7|6814.9|6807.2|6805.4|0
1619805900000|2021-04-30 18:05:00|6808.4|6806.6|6812.7|6810.9|6813.7|6811.9|6807.8|6806|0
1619806200000|2021-04-30 18:10:00|6812.8|6811|6815.5|6813.7|6817.9|6816.1|6810.2|6808.4|0
1619806500000|2021-04-30 18:15:00|6815.1|6813.3|6812.7|6810.9|6815.1|6813.3|6807.7|6805.9|0
1619806800000|2021-04-30 18:20:00|6811.6|6809.8|6807.1|6805.3|6814.2|6812.4|6804.7|6802.9|0
1619807100000|2021-04-30 18:25:00|6807.7|6805.9|6819.9|6818.1|6820.8|6819|6803.9|6802.1|0
1619807400000|2021-04-30 18:30:00|6820|6818.2|6821.7|6819.9|6823.5|6821.7|6816.9|6815.1|0
1619807700000|2021-04-30 18:35:00|6821.8|6820|6820.1|6818.3|6822|6820.2|6817|6815.2|0
1619808000000|2021-04-30 18:40:00|6819.8|6818|6824.8|6823|6826.2|6824.4|6818.8|6817|0
1619808300000|2021-04-30 18:45:00|6824.7|6822.9|6819.1|6817.3|6824.7|6822.9|6817.4|6815.6|0
1619808600000|2021-04-30 18:50:00|6819.3|6817.5|6817.8|6816|6820.7|6818.9|6814.5|6812.7|0
1619808900000|2021-04-30 18:55:00|6817.7|6815.9|6814.5|6812.7|6821.9|6820.1|6814.5|6812.7|0
1619809200000|2021-04-30 19:00:00|6815.3|6813.5|6811.3|6809.5|6823.8|6822|6808.9|6807.1|0
1619809500000|2021-04-30 19:05:00|6811.4|6809.6|6806.4|6804.6|6814.8|6813|6804.4|6802.6|0
1619809800000|2021-04-30 19:10:00|6805.5|6803.7|6800.6|6798.8|6809.6|6807.8|6800.6|6798.8|0
1619810100000|2021-04-30 19:15:00|6800.7|6798.9|6799.1|6797.3|6802.7|6800.9|6797.4|6795.6|0
1619810400000|2021-04-30 19:20:00|6799.2|6797.4|6806.7|6804.9|6808.3|6806.5|6796.4|6794.6|0
1619810700000|2021-04-30 19:25:00|6806.8|6805|6815.1|6813.3|6816.2|6814.4|6806.8|6805|0
1619811000000|2021-04-30 19:30:00|6815.6|6813.8|6810.2|6808.4|6816.8|6815|6808.4|6806.6|0
1619811300000|2021-04-30 19:35:00|6810.1|6808.3|6810.1|6808.3|6813.4|6811.6|6808.4|6806.6|0
1619811600000|2021-04-30 19:40:00|6809.1|6807.3|6799.2|6797.4|6809.1|6807.3|6798.7|6796.9|0
1619811900000|2021-04-30 19:45:00|6798.6|6796.8|6804.9|6803.1|6804.9|6803.1|6793.6|6791.8|0
1619812200000|2021-04-30 19:50:00|6800.1|6798.3|6786.4|6784.6|6800.4|6798.6|6785.4|6783.6|0
1619812500000|2021-04-30 19:55:00|6787.2|6785.4|6796|6794.2|6796|6794.2|6785.8|6784|0
1619812800000|2021-04-30 20:00:00|6796.6|6793.6|6798.4|6795.4|6800.3|6797.3|6793.4|6790.4|0
1619813100000|2021-04-30 20:05:00|6798.3|6795.3|6797.4|6794.4|6798.5|6795.5|6797|6794|0
1619813400000|2021-04-30 20:10:00|6797.5|6794.5|6797.8|6794.8|6798.5|6795.5|6797.1|6794.1|0
1619813700000|2021-04-30 20:15:00|6797.5|6794.5|6796.8|6793.8|6798|6795|6795.9|6792.9|0
1619814000000|2021-04-30 20:20:00|6796.9|6793.9|6796.4|6793.4|6796.9|6793.9|6795.9|6792.9|0
1619814300000|2021-04-30 20:25:00|6796.5|6793.5|6795.7|6792.7|6796.8|6793.8|6795.1|6792.1|0
1619814600000|2021-04-30 20:30:00|6795.6|6792.6|6795.7|6792.7|6795.8|6792.8|6795.1|6792.1|0
1619814900000|2021-04-30 20:35:00|6795.6|6792.6|6796.5|6793.5|6796.5|6793.5|6795.5|6792.5|0
1619815200000|2021-04-30 20:40:00|6796.4|6793.4|6799.1|6796.1|6799.1|6796.1|6795.9|6792.9|0
1619815500000|2021-04-30 20:45:00|6798.3|6795.3|6798.2|6795.2|6799.2|6796.2|6798|6795|0
1619815800000|2021-04-30 20:50:00|6798.1|6795.1|6798|6795|6799|6796|6797.7|6794.7|0
1619816100000|2021-04-30 20:55:00|6797.7|6794.7|6796.5|6793.5|6798.1|6795.1|6796.5|6793.5|0
1619992800000|2021-05-02 22:00:00|6805|6800|6804.8|6799.8|6806.2|6801.2|6804|6799|0
1619993100000|2021-05-02 22:05:00|6805|6800|6803.9|6798.9|6806.4|6801.4|6801.9|6796.9|0
1619993400000|2021-05-02 22:10:00|6803.8|6798.8|6803.3|6798.3|6807|6802|6803|6798|0
1619993700000|2021-05-02 22:15:00|6803.4|6798.4|6802.1|6797.1|6803.4|6798.4|6800.6|6795.6|0
1619994000000|2021-05-02 22:20:00|6802.2|6797.2|6802.5|6797.5|6803.4|6798.4|6801.4|6796.4|0
1619994300000|2021-05-02 22:25:00|6802.4|6797.4|6805.5|6800.5|6805.9|6800.9|6801.7|6796.7|0
1619994600000|2021-05-02 22:30:00|6805.6|6800.6|6807.4|6802.4|6807.6|6802.6|6805.6|6800.6|0
1619994900000|2021-05-02 22:35:00|6807.5|6802.5|6806.7|6801.7|6809.4|6804.4|6806.2|6801.2|0
1619995200000|2021-05-02 22:40:00|6807|6802|6807.3|6802.3|6809.2|6804.2|6806.7|6801.7|0
1619995500000|2021-05-02 22:45:00|6806.9|6801.9|6806.2|6801.2|6807.9|6802.9|6805.8|6800.8|0
1619995800000|2021-05-02 22:50:00|6806.4|6801.4|6805.9|6800.9|6807.1|6802.1|6804.4|6799.4|0
1619996100000|2021-05-02 22:55:00|6806|6801|6806.3|6801.3|6807|6802|6805.4|6800.4|0
1619996400000|2021-05-02 23:00:00|6806.4|6801.4|6806.7|6801.7|6806.8|6801.8|6805.8|6800.8|0
1619996700000|2021-05-02 23:05:00|6806.6|6801.6|6806.4|6801.4|6806.8|6801.8|6805|6800|0
1619997000000|2021-05-02 23:10:00|6806.6|6801.6|6807.6|6802.6|6808|6803|6806.6|6801.6|0
1619997300000|2021-05-02 23:15:00|6807.7|6802.7|6806.6|6801.6|6808.5|6803.5|6806.1|6801.1|0
1619997600000|2021-05-02 23:20:00|6806.7|6801.7|6807|6802|6807.3|6802.3|6806.3|6801.3|0
1619997900000|2021-05-02 23:25:00|6806.9|6801.9|6805.4|6800.4|6807|6802|6805.2|6800.2|0
1619998200000|2021-05-02 23:30:00|6805.5|6800.5|6806.4|6801.4|6806.8|6801.8|6805.3|6800.3|0
1619998500000|2021-05-02 23:35:00|6806.6|6801.6|6806|6801|6806.7|6801.7|6804.7|6799.7|0
1619998800000|2021-05-02 23:40:00|6805.9|6800.9|6805.7|6800.7|6806.3|6801.3|6805.2|6800.2|0
1619999100000|2021-05-02 23:45:00|6805.8|6800.8|6807.5|6802.5|6807.7|6802.7|6805.4|6800.4|0
1619999400000|2021-05-02 23:50:00|6807.6|6802.6|6805.7|6800.7|6807.6|6802.6|6805.7|6800.7|0
1619999700000|2021-05-02 23:55:00|6805.8|6800.8|6806|6801|6806.3|6801.3|6804.9|6799.9|0
1620000000000|2021-05-03 00:00:00|6806.1|6801.1|6809.3|6804.3|6809.6|6804.6|6804.8|6799.8|0
1620000300000|2021-05-03 00:05:00|6809.4|6804.4|6809.9|6804.9|6810.5|6805.5|6808.6|6803.6|0
1620000600000|2021-05-03 00:10:00|6809.8|6804.8|6813.1|6808.1|6813.3|6808.3|6809.4|6804.4|0
1620000900000|2021-05-03 00:15:00|6813.2|6808.2|6813.3|6808.3|6813.7|6808.7|6812.4|6807.4|0
1620001200000|2021-05-03 00:20:00|6813.4|6808.4|6813.4|6808.4|6813.9|6808.9|6812.4|6807.4|0
1620001500000|2021-05-03 00:25:00|6813.5|6808.5|6812.7|6807.7|6814.1|6809.1|6812.6|6807.6|0
1620001800000|2021-05-03 00:30:00|6812.5|6807.5|6812.9|6807.9|6813.4|6808.4|6811.7|6806.7|0
1620002100000|2021-05-03 00:35:00|6812.8|6807.8|6813|6808|6813.3|6808.3|6811.5|6806.5|0
1620002400000|2021-05-03 00:40:00|6813.1|6808.1|6813.9|6808.9|6814.4|6809.4|6812.3|6807.3|0
1620002700000|2021-05-03 00:45:00|6813.8|6808.8|6815.1|6810.1|6815.1|6810.1|6813.2|6808.2|0
1620003000000|2021-05-03 00:50:00|6815.2|6810.2|6815.1|6810.1|6815.2|6810.2|6814.1|6809.1|0
1620003300000|2021-05-03 00:55:00|6815|6810|6814.5|6809.5|6815.6|6810.6|6813.8|6808.8|0
1620003600000|2021-05-03 01:00:00|6814.6|6809.6|6814.1|6809.1|6814.7|6809.7|6812.6|6807.6|0
1620003900000|2021-05-03 01:05:00|6814|6809|6812.8|6807.8|6814|6809|6812.6|6807.6|0
1620004200000|2021-05-03 01:10:00|6812.9|6807.9|6814.1|6809.1|6814.6|6809.6|6812.8|6807.8|0
1620004500000|2021-05-03 01:15:00|6814|6809|6816.5|6811.5|6817.4|6812.4|6814|6809|0
1620004800000|2021-05-03 01:20:00|6816.4|6811.4|6814.7|6809.7|6816.5|6811.5|6813.3|6808.3|0
1620005100000|2021-05-03 01:25:00|6814.6|6809.6|6812.8|6807.8|6814.7|6809.7|6811|6806|0
1620005400000|2021-05-03 01:30:00|6812.9|6807.9|6810.6|6805.6|6813.3|6808.3|6810.2|6805.2|0
1620005700000|2021-05-03 01:35:00|6810.7|6805.7|6811.7|6806.7|6811.8|6806.8|6809.7|6804.7|0
1620006000000|2021-05-03 01:40:00|6811.8|6806.8|6811.3|6806.3|6812|6807|6809.9|6804.9|0
1620006300000|2021-05-03 01:45:00|6811.2|6806.2|6807.2|6802.2|6811.2|6806.2|6806|6801|0
1620006600000|2021-05-03 01:50:00|6807.3|6802.3|6807.4|6802.4|6808.5|6803.5|6805.3|6800.3|0
1620006900000|2021-05-03 01:55:00|6807.3|6802.3|6804.6|6799.6|6807.3|6802.3|6803|6798|0
1620007200000|2021-05-03 02:00:00|6804.7|6799.7|6803.6|6798.6|6804.8|6799.8|6801|6796|0
1620007500000|2021-05-03 02:05:00|6803.7|6798.7|6802.1|6797.1|6803.7|6798.7|6800.8|6795.8|0
1620007800000|2021-05-03 02:10:00|6801.9|6796.9|6802.6|6797.6|6803.3|6798.3|6800.9|6795.9|0
1620008100000|2021-05-03 02:15:00|6802.7|6797.7|6804.7|6799.7|6805.2|6800.2|6801.8|6796.8|0
1620008400000|2021-05-03 02:20:00|6804.5|6799.5|6805.4|6800.4|6805.9|6800.9|6803.7|6798.7|0
1620008700000|2021-05-03 02:25:00|6805.5|6800.5|6804.7|6799.7|6805.5|6800.5|6803.8|6798.8|0
1620009000000|2021-05-03 02:30:00|6804.8|6799.8|6804.3|6799.3|6805.6|6800.6|6803.8|6798.8|0
1620009300000|2021-05-03 02:35:00|6803.9|6798.9|6803|6798|6804.1|6799.1|6802.9|6797.9|0
1620009600000|2021-05-03 02:40:00|6802.9|6797.9|6801.6|6796.6|6803.5|6798.5|6799.7|6794.7|0
1620009900000|2021-05-03 02:45:00|6801.7|6796.7|6801.7|6796.7|6802.5|6797.5|6801.3|6796.3|0
1620010200000|2021-05-03 02:50:00|6801.6|6796.6|6800.7|6795.7|6802.6|6797.6|6800.4|6795.4|0
1620010500000|2021-05-03 02:55:00|6800.8|6795.8|6802.4|6797.4|6802.5|6797.5|6800.8|6795.8|0
1620010800000|2021-05-03 03:00:00|6802.5|6797.5|6804.1|6799.1|6804.4|6799.4|6802.3|6797.3|0
1620011100000|2021-05-03 03:05:00|6803.9|6798.9|6803.4|6798.4|6803.9|6798.9|6801.9|6796.9|0
1620011400000|2021-05-03 03:10:00|6803.3|6798.3|6803.7|6798.7|6803.7|6798.7|6802.7|6797.7|0
1620011700000|2021-05-03 03:15:00|6803.6|6798.6|6803.4|6798.4|6803.8|6798.8|6802.7|6797.7|0
1620012000000|2021-05-03 03:20:00|6803.3|6798.3|6802.2|6797.2|6803.6|6798.6|6801.7|6796.7|0
1620012300000|2021-05-03 03:25:00|6802.3|6797.3|6802|6797|6803.3|6798.3|6802|6797|0
1620012600000|2021-05-03 03:30:00|6802.1|6797.1|6802.9|6797.9|6803|6798|6801.4|6796.4|0
1620012900000|2021-05-03 03:35:00|6802.7|6797.7|6802.4|6797.4|6802.9|6797.9|6801.9|6796.9|0
1620013200000|2021-05-03 03:40:00|6802.5|6797.5|6802.7|6797.7|6802.9|6797.9|6801.9|6796.9|0
1620013500000|2021-05-03 03:45:00|6802.8|6797.8|6803.1|6798.1|6803.4|6798.4|6802.7|6797.7|0
1620013800000|2021-05-03 03:50:00|6803|6798|6803.7|6798.7|6804|6799|6802.7|6797.7|0
1620014100000|2021-05-03 03:55:00|6803.9|6798.9|6803.9|6798.9|6804|6799|6803.2|6798.2|0
1620014400000|2021-05-03 04:00:00|6804|6799|6803|6798|6804|6799|6802.6|6797.6|0
1620014700000|2021-05-03 04:05:00|6803.1|6798.1|6802.4|6797.4|6803.2|6798.2|6801.8|6796.8|0
1620015000000|2021-05-03 04:10:00|6802.5|6797.5|6802.7|6797.7|6802.9|6797.9|6802.2|6797.2|0
1620015300000|2021-05-03 04:15:00|6802.8|6797.8|6802.5|6797.5|6803.1|6798.1|6802|6797|0
1620015600000|2021-05-03 04:20:00|6802.6|6797.6|6801.2|6796.2|6802.8|6797.8|6800.7|6795.7|0
1620015900000|2021-05-03 04:25:00|6801.1|6796.1|6799.8|6794.8|6801.1|6796.1|6798.9|6793.9|0
1620016200000|2021-05-03 04:30:00|6799.7|6794.7|6799.7|6794.7|6800.9|6795.9|6799|6794|0
1620016500000|2021-05-03 04:35:00|6799.6|6794.6|6799.1|6794.1|6800.7|6795.7|6799.1|6794.1|0
1620016800000|2021-05-03 04:40:00|6799|6794|6800.6|6795.6|6800.9|6795.9|6798.9|6793.9|0
1620017100000|2021-05-03 04:45:00|6800.4|6795.4|6799.8|6794.8|6801.1|6796.1|6799.6|6794.6|0
1620017400000|2021-05-03 04:50:00|6799.7|6794.7|6800.5|6795.5|6800.5|6795.5|6799.5|6794.5|0
1620017700000|2021-05-03 04:55:00|6800.4|6795.4|6800.5|6795.5|6801.2|6796.2|6799.9|6794.9|0
1620018000000|2021-05-03 05:00:00|6800.6|6795.6|6798.7|6793.7|6800.9|6795.9|6798.4|6793.4|0
1620018300000|2021-05-03 05:05:00|6798.6|6793.6|6798.8|6793.8|6799.5|6794.5|6797.9|6792.9|0
1620018600000|2021-05-03 05:10:00|6798.9|6793.9|6798.2|6793.2|6799.5|6794.5|6797.8|6792.8|0
1620018900000|2021-05-03 05:15:00|6798.3|6793.3|6797.8|6792.8|6798.7|6793.7|6797|6792|0
1620019200000|2021-05-03 05:20:00|6797.9|6792.9|6797.7|6792.7|6799.4|6794.4|6797.6|6792.6|0
1620019500000|2021-05-03 05:25:00|6797.8|6792.8|6797.4|6792.4|6798.3|6793.3|6797|6792|0
1620019800000|2021-05-03 05:30:00|6797.7|6792.7|6795.3|6790.3|6797.7|6792.7|6793.8|6788.8|0
1620020100000|2021-05-03 05:35:00|6795.4|6790.4|6794.9|6789.9|6795.7|6790.7|6793.9|6788.9|0
1620020400000|2021-05-03 05:40:00|6795|6790|6796.7|6791.7|6797|6792|6795|6790|0
1620020700000|2021-05-03 05:45:00|6796.6|6791.6|6796.1|6791.1|6796.9|6791.9|6795.9|6790.9|0
1620021000000|2021-05-03 05:50:00|6795.9|6790.9|6794.1|6789.1|6795.9|6790.9|6793.7|6788.7|0
1620021300000|2021-05-03 05:55:00|6794|6789|6794.7|6789.7|6795|6790|6793.8|6788.8|0
1620021600000|2021-05-03 06:00:00|6794.8|6789.8|6792.3|6787.3|6795.5|6790.5|6792.3|6787.3|0
1620021900000|2021-05-03 06:05:00|6792.4|6787.4|6795.4|6790.4|6796.1|6791.1|6792.3|6787.3|0
1620022200000|2021-05-03 06:10:00|6795.3|6790.3|6795|6790|6796.1|6791.1|6794.1|6789.1|0
1620022500000|2021-05-03 06:15:00|6794.8|6789.8|6794.9|6789.9|6794.9|6789.9|6793.6|6788.6|0
1620022800000|2021-05-03 06:20:00|6795|6790|6797|6792|6797.4|6792.4|6795|6790|0
1620023100000|2021-05-03 06:25:00|6796.9|6791.9|6798.9|6793.9|6799.3|6794.3|6796.5|6791.5|0
1620023400000|2021-05-03 06:30:00|6798.8|6793.8|6800.2|6795.2|6800.2|6795.2|6797.6|6792.6|0
1620023700000|2021-05-03 06:35:00|6800.1|6795.1|6800.7|6795.7|6800.9|6795.9|6798.1|6793.1|0
1620024000000|2021-05-03 06:40:00|6800.9|6795.9|6802.7|6797.7|6802.8|6797.8|6800.4|6795.4|0
1620024300000|2021-05-03 06:45:00|6802.8|6797.8|6802.1|6797.1|6804.4|6799.4|6801.8|6796.8|0
1620024600000|2021-05-03 06:50:00|6802|6797|6802.8|6797.8|6803|6798|6801.8|6796.8|0
1620024900000|2021-05-03 06:55:00|6802.9|6797.9|6803.2|6798.2|6803.2|6798.2|6801.8|6796.8|0
1620025200000|2021-05-03 07:00:00|6803.1|6798.1|6807.1|6802.1|6807.7|6802.7|6803|6798|0
1620025500000|2021-05-03 07:05:00|6806.9|6801.9|6809.4|6804.4|6810.2|6805.2|6805.6|6800.6|0
1620025800000|2021-05-03 07:10:00|6809.5|6804.5|6808.9|6803.9|6810.7|6805.7|6807.7|6802.7|0
1620026100000|2021-05-03 07:15:00|6809|6804|6813.1|6808.1|6813.1|6808.1|6808.6|6803.6|0
1620026400000|2021-05-03 07:20:00|6813|6808|6817.7|6812.7|6818.5|6813.5|6812.6|6807.6|0
1620026700000|2021-05-03 07:25:00|6817.8|6812.8|6817.4|6812.4|6820.2|6815.2|6815.9|6810.9|0
1620027000000|2021-05-03 07:30:00|6817.5|6812.5|6816.3|6811.3|6821.1|6816.1|6815.7|6810.7|0
1620027300000|2021-05-03 07:35:00|6816.4|6811.4|6816.4|6811.4|6817.6|6812.6|6816.1|6811.1|0
1620027600000|2021-05-03 07:40:00|6816.3|6811.3|6818|6813|6819|6814|6816.3|6811.3|0
1620027900000|2021-05-03 07:45:00|6818.1|6813.1|6816.5|6811.5|6820.7|6815.7|6816.4|6811.4|0
1620028200000|2021-05-03 07:50:00|6816.6|6811.6|6817.3|6812.3|6818.6|6813.6|6816.2|6811.2|0
1620028500000|2021-05-03 07:55:00|6817.2|6812.2|6813|6808|6817.6|6812.6|6812.6|6807.6|0
1620028800000|2021-05-03 08:00:00|6813.1|6808.1|6814.5|6811.5|6817.9|6814.9|6811.9|6808|0
1620029100000|2021-05-03 08:05:00|6814.6|6811.6|6815.7|6812.7|6817.8|6814.8|6814.1|6811.1|0
1620029400000|2021-05-03 08:10:00|6815.4|6812.4|6812.7|6809.7|6815.9|6812.9|6811.8|6808.8|0
1620029700000|2021-05-03 08:15:00|6812.1|6809.1|6813.5|6810.5|6815.6|6812.6|6811.7|6808.7|0
1620030000000|2021-05-03 08:20:00|6813.6|6810.6|6810.7|6807.7|6814.1|6811.1|6810.1|6807.1|0
1620030300000|2021-05-03 08:25:00|6810.6|6807.6|6805.7|6802.7|6810.6|6807.6|6805.4|6802.4|0
1620030600000|2021-05-03 08:30:00|6805.9|6802.9|6804.8|6801.8|6806.5|6803.5|6803.9|6800.9|0
1620030900000|2021-05-03 08:35:00|6804.3|6801.3|6808.1|6805.1|6808.6|6805.6|6803.3|6800.3|0
1620031200000|2021-05-03 08:40:00|6807.1|6804.1|6802.3|6799.3|6807.5|6804.5|6802.3|6799.3|0
1620031500000|2021-05-03 08:45:00|6802.4|6799.4|6804.1|6801.1|6804.6|6801.6|6802.1|6799.1|0
1620031800000|2021-05-03 08:50:00|6804|6801|6802.6|6799.6|6804.2|6801.2|6801.4|6798.4|0
1620032100000|2021-05-03 08:55:00|6802.7|6799.7|6802.9|6799.9|6803.4|6800.4|6801.4|6798.4|0
1620032400000|2021-05-03 09:00:00|6802.7|6799.7|6798.9|6795.9|6802.8|6799.8|6798.5|6795.5|0
1620032700000|2021-05-03 09:05:00|6798.8|6795.8|6800.4|6797.4|6800.6|6797.6|6797.8|6794.8|0
1620033000000|2021-05-03 09:10:00|6800.2|6797.2|6798.5|6795.5|6800.3|6797.3|6797.8|6794.8|0
1620033300000|2021-05-03 09:15:00|6798.6|6795.6|6798.4|6795.4|6799.2|6796.2|6796.5|6793.5|0
1620033600000|2021-05-03 09:20:00|6798.3|6795.3|6796.2|6793.2|6798.4|6795.4|6793.6|6790.6|0
1620033900000|2021-05-03 09:25:00|6795.8|6792.8|6790.2|6787.2|6796.1|6793.1|6788.9|6785.9|0
1620034200000|2021-05-03 09:30:00|6790.8|6787.8|6783.9|6780.9|6790.8|6787.8|6783.9|6780.9|0
1620034500000|2021-05-03 09:35:00|6784.9|6781.9|6788.2|6785.2|6789.9|6786.9|6782.7|6779.7|0
1620034800000|2021-05-03 09:40:00|6788.4|6785.4|6785.3|6782.3|6790.1|6787.1|6785.3|6782.3|0
1620035100000|2021-05-03 09:45:00|6785.4|6782.4|6785|6782|6786.3|6783.3|6783.7|6780.7|0
1620035400000|2021-05-03 09:50:00|6785.1|6782.1|6786.8|6783.8|6787.7|6784.7|6784.9|6781.9|0
1620035700000|2021-05-03 09:55:00|6787.3|6784.3|6786.4|6783.4|6787.5|6784.5|6785.9|6782.9|0
1620036000000|2021-05-03 10:00:00|6786.6|6783.6|6785.2|6782.2|6786.9|6783.9|6784.8|6781.8|0
1620036300000|2021-05-03 10:05:00|6785.4|6782.4|6785.7|6782.7|6788.5|6785.5|6784.4|6781.4|0
1620036600000|2021-05-03 10:10:00|6785.8|6782.8|6784.8|6781.8|6787.7|6784.7|6783.7|6780.7|0
1620036900000|2021-05-03 10:15:00|6784.5|6781.5|6788.2|6785.2|6789.4|6786.4|6782.4|6779.4|0
1620037200000|2021-05-03 10:20:00|6788.7|6785.7|6787.1|6784.1|6788.7|6785.7|6785.7|6782.7|0
1620037500000|2021-05-03 10:25:00|6788|6785|6787.9|6784.9|6788.3|6785.3|6786|6783|0
1620037800000|2021-05-03 10:30:00|6787.6|6784.6|6791.1|6788.1|6792.1|6789.1|6787.6|6784.6|0
1620038100000|2021-05-03 10:35:00|6791|6788|6799.1|6796.1|6800.3|6797.3|6791|6788|0
1620038400000|2021-05-03 10:40:00|6799|6796|6799.1|6796.1|6801.6|6798.6|6798.6|6795.6|0
1620038700000|2021-05-03 10:45:00|6799.2|6796.2|6797.3|6794.3|6800.2|6797.2|6796.2|6793.2|0
1620039000000|2021-05-03 10:50:00|6797.1|6794.1|6794.6|6791.6|6797.3|6794.3|6794.5|6791.5|0
1620039300000|2021-05-03 10:55:00|6794.5|6791.5|6794.3|6791.3|6796.2|6793.2|6793.8|6790.8|0
1620039600000|2021-05-03 11:00:00|6795.8|6792.8|6797.4|6794.4|6797.7|6794.7|6793.5|6790.5|0
1620039900000|2021-05-03 11:05:00|6797.6|6794.6|6798|6795|6800.1|6797.1|6797.2|6794.2|0
1620040200000|2021-05-03 11:10:00|6798.3|6795.3|6797.2|6794.2|6798.4|6795.4|6796|6793|0
1620040500000|2021-05-03 11:15:00|6797|6794|6799.1|6796.1|6799.8|6796.8|6796.7|6793.7|0
1620040800000|2021-05-03 11:20:00|6798.9|6795.9|6801|6798|6801.1|6798.1|6798.4|6795.4|0
1620041100000|2021-05-03 11:25:00|6800.8|6797.8|6801.6|6798.6|6802.8|6799.8|6800.7|6797.7|0
1620041400000|2021-05-03 11:30:00|6801.7|6798.7|6801.6|6798.6|6802.1|6799.1|6800.9|6797.9|0
1620041700000|2021-05-03 11:35:00|6801.3|6798.3|6801.7|6798.7|6802.9|6799.9|6800.6|6797.6|0
1620042000000|2021-05-03 11:40:00|6801.5|6798.5|6799.3|6796.3|6802.2|6799.2|6798.6|6795.6|0
1620042300000|2021-05-03 11:45:00|6799.5|6796.5|6801.5|6798.5|6801.6|6798.6|6799.5|6796.5|0
1620042600000|2021-05-03 11:50:00|6801.6|6798.6|6801.4|6798.4|6802.3|6799.3|6801.1|6798.1|0
1620042900000|2021-05-03 11:55:00|6801.2|6798.2|6802.3|6799.3|6802.7|6799.7|6801.2|6798.2|0
1620043200000|2021-05-03 12:00:00|6802|6799|6801.9|6798.9|6803.6|6800.6|6801.3|6798.3|0
1620043500000|2021-05-03 12:05:00|6802|6799|6804.9|6801.9|6806.1|6803.1|6801.8|6798.8|0
1620043800000|2021-05-03 12:10:00|6805|6802|6806.9|6803.9|6806.9|6803.9|6804.9|6801.9|0
1620044100000|2021-05-03 12:15:00|6807|6804|6806.1|6803.1|6807.1|6804.1|6805.3|6802.3|0
1620044400000|2021-05-03 12:20:00|6806.4|6803.4|6806.3|6803.3|6807.6|6804.6|6806|6803|0
1620044700000|2021-05-03 12:25:00|6806.7|6803.7|6805.6|6802.6|6807.7|6804.7|6805.2|6802.2|0
1620045000000|2021-05-03 12:30:00|6805.5|6802.5|6807.9|6804.9|6808.8|6805.8|6804.7|6801.7|0
1620045300000|2021-05-03 12:35:00|6807.8|6804.8|6806.8|6803.8|6807.9|6804.9|6806.5|6803.5|0
1620045600000|2021-05-03 12:40:00|6806.9|6803.9|6808|6805|6808|6805|6806|6803|0
1620045900000|2021-05-03 12:45:00|6807.9|6804.9|6809.3|6806.3|6809.6|6806.6|6807.1|6804.1|0
1620046200000|2021-05-03 12:50:00|6809.4|6806.4|6809.6|6806.6|6810.5|6807.5|6809.3|6806.3|0
1620046500000|2021-05-03 12:55:00|6809.5|6806.5|6808.8|6805.8|6810.5|6807.5|6807.4|6804.4|0
1620046800000|2021-05-03 13:00:00|6808.7|6805.7|6811.1|6808.1|6812|6809|6808.3|6805.3|0
1620047100000|2021-05-03 13:05:00|6811.2|6808.2|6810.4|6807.4|6811.3|6808.3|6809.8|6806.8|0
1620047400000|2021-05-03 13:10:00|6810.3|6807.3|6810.1|6807.1|6812.2|6809.2|6809.7|6806.7|0
1620047700000|2021-05-03 13:15:00|6809.9|6806.9|6811|6808|6811|6808|6809.5|6806.5|0
1620048000000|2021-05-03 13:20:00|6811.1|6808.1|6814.4|6811.4|6814.8|6811.8|6811.1|6808.1|0
1620048300000|2021-05-03 13:25:00|6814.7|6811.7|6810.3|6807.3|6815.5|6812.5|6809.8|6806.8|0
1620048600000|2021-05-03 13:30:00|6810.7|6807.7|6795.3|6793.5|6816.1|6814.3|6795.3|6793.5|0
1620048900000|2021-05-03 13:35:00|6794.8|6793|6773.3|6771.5|6796.7|6794.9|6763.4|6761.6|0
1620049200000|2021-05-03 13:40:00|6772.4|6770.6|6776.8|6775|6783.7|6781.9|6769|6767.2|0
1620049500000|2021-05-03 13:45:00|6776.6|6774.8|6776.1|6774.3|6780.3|6778.5|6761.9|6760.1|0
1620049800000|2021-05-03 13:50:00|6775.5|6773.7|6789.5|6787.7|6792.8|6791|6773.4|6771.6|0
1620050100000|2021-05-03 13:55:00|6789.3|6787.5|6778.5|6776.7|6793.4|6791.6|6773.9|6772.1|0
1620050400000|2021-05-03 14:00:00|6778.2|6776.4|6794.8|6793|6795.1|6793.3|6770.3|6768.5|0
1620050700000|2021-05-03 14:05:00|6794.7|6792.9|6809.7|6807.9|6817.9|6816.1|6790.4|6788.6|0
1620051000000|2021-05-03 14:10:00|6809.6|6807.8|6822.5|6820.7|6824.8|6823|6807.1|6805.3|0
1620051300000|2021-05-03 14:15:00|6822.6|6820.8|6827.3|6825.5|6830.6|6828.8|6822.6|6820.8|0
1620051600000|2021-05-03 14:20:00|6827|6825.2|6817|6815.2|6829.4|6827.6|6813.7|6811.9|0
1620051900000|2021-05-03 14:25:00|6816.6|6814.8|6816|6814.2|6822.9|6821.1|6811.7|6809.9|0
1620052200000|2021-05-03 14:30:00|6818.2|6816.4|6815.1|6813.3|6820.5|6818.7|6810.9|6809.1|0
1620052500000|2021-05-03 14:35:00|6815.2|6813.4|6797.4|6795.6|6817.6|6815.8|6796.6|6794.8|0
1620052800000|2021-05-03 14:40:00|6797.1|6795.3|6788.4|6786.6|6804|6802.2|6786.6|6784.8|0
1620053100000|2021-05-03 14:45:00|6787.9|6786.1|6785.5|6783.7|6791.4|6789.6|6783.2|6781.4|0
1620053400000|2021-05-03 14:50:00|6785.3|6783.5|6767.5|6765.7|6788.6|6786.8|6761.1|6759.3|0
1620053700000|2021-05-03 14:55:00|6766.6|6764.8|6765.1|6763.3|6772.4|6770.6|6760.6|6758.8|0
1620054000000|2021-05-03 15:00:00|6765.7|6763.9|6761.8|6760|6767.2|6765.4|6755.7|6753.9|0
1620054300000|2021-05-03 15:05:00|6761.9|6760.1|6762|6760.2|6762.7|6760.9|6756.8|6755|0
1620054600000|2021-05-03 15:10:00|6761.9|6760.1|6729.3|6727.5|6762|6760.2|6725.6|6723.8|0
1620054900000|2021-05-03 15:15:00|6728.8|6727|6731.7|6729.9|6736.1|6734.3|6725|6723.2|0
1620055200000|2021-05-03 15:20:00|6731.3|6729.5|6733.4|6731.6|6735.9|6734.1|6724.1|6722.3|0
1620055500000|2021-05-03 15:25:00|6733.5|6731.7|6714.8|6713|6733.5|6731.7|6714.2|6712.4|0
1620055800000|2021-05-03 15:30:00|6715|6713.2|6731.9|6730.1|6733.4|6731.6|6712.9|6711.1|0
1620056100000|2021-05-03 15:35:00|6731.1|6729.3|6733.2|6731.4|6738.7|6736.9|6730.6|6728.8|0
1620056400000|2021-05-03 15:40:00|6732.8|6731|6738|6736.2|6738.3|6736.5|6730.5|6728.7|0
1620056700000|2021-05-03 15:45:00|6737.9|6736.1|6729.9|6728.1|6740.7|6738.9|6729.9|6728.1|0
1620057000000|2021-05-03 15:50:00|6730.4|6728.6|6719.7|6717.9|6732.4|6730.6|6716.7|6714.9|0
1620057300000|2021-05-03 15:55:00|6719.8|6718|6734.1|6732.3|6734.6|6732.8|6718.8|6717|0
1620057600000|2021-05-03 16:00:00|6734|6732.2|6732|6730.2|6736.5|6734.7|6728.8|6727|0
1620057900000|2021-05-03 16:05:00|6732.1|6730.3|6732.3|6730.5|6736.6|6734.8|6727.8|6726|0
1620058200000|2021-05-03 16:10:00|6732.5|6730.7|6727.1|6725.3|6732.5|6730.7|6724.7|6722.9|0
1620058500000|2021-05-03 16:15:00|6727.2|6725.4|6726.5|6724.7|6728.8|6727|6723.6|6721.8|0
1620058800000|2021-05-03 16:20:00|6724.9|6723.1|6744.6|6742.8|6755.1|6753.3|6720.1|6718.3|0
1620059100000|2021-05-03 16:25:00|6744.4|6742.6|6740.8|6739|6748.8|6747|6737.3|6735.5|0
1620059400000|2021-05-03 16:30:00|6740.3|6738.5|6736.8|6735|6742.8|6741|6731.5|6729.7|0
1620059700000|2021-05-03 16:35:00|6736.5|6734.7|6731|6729.2|6737.4|6735.6|6728|6726.2|0
1620060000000|2021-05-03 16:40:00|6731.3|6729.5|6718.7|6716.9|6733.1|6731.3|6718.7|6716.9|0
1620060300000|2021-05-03 16:45:00|6718.9|6717.1|6715.8|6714|6723.5|6721.7|6715.8|6714|0
1620060600000|2021-05-03 16:50:00|6716|6714.2|6722.1|6720.3|6725|6723.2|6715.6|6713.8|0
1620060900000|2021-05-03 16:55:00|6721.4|6719.6|6719.5|6717.7|6724|6722.2|6715.4|6713.6|0
1620061200000|2021-05-03 17:00:00|6719.6|6717.8|6724.6|6722.8|6728.1|6726.3|6719.5|6717.7|0
1620061500000|2021-05-03 17:05:00|6724.5|6722.7|6723.7|6721.9|6728.2|6726.4|6721.9|6720.1|0
1620061800000|2021-05-03 17:10:00|6723.8|6722|6723.4|6721.6|6727.8|6726|6718.2|6716.4|0
1620062100000|2021-05-03 17:15:00|6722.6|6720.8|6726.8|6725|6731.1|6729.3|6722.1|6720.3|0
1620062400000|2021-05-03 17:20:00|6726.6|6724.8|6719.4|6717.6|6732.5|6730.7|6719.4|6717.6|0
1620062700000|2021-05-03 17:25:00|6719.3|6717.5|6711.4|6709.6|6721|6719.2|6711.4|6709.6|0
1620063000000|2021-05-03 17:30:00|6711.1|6709.3|6712.7|6710.9|6712.7|6710.9|6708.5|6706.7|0
1620063300000|2021-05-03 17:35:00|6712.9|6711.1|6711.6|6709.8|6716.6|6714.8|6706.1|6704.3|0
1620063600000|2021-05-03 17:40:00|6711.5|6709.7|6719.1|6717.3|6722.4|6720.6|6711.1|6709.3|0
1620063900000|2021-05-03 17:45:00|6717.5|6715.7|6722.4|6720.6|6724.2|6722.4|6716.4|6714.6|0
1620064200000|2021-05-03 17:50:00|6722.6|6720.8|6717.2|6715.4|6722.9|6721.1|6714|6712.2|0
1620064500000|2021-05-03 17:55:00|6717.3|6715.5|6716.8|6715|6719|6717.2|6714|6712.2|0
1620064800000|2021-05-03 18:00:00|6716.9|6715.1|6725.3|6723.5|6726.7|6724.9|6716.9|6715.1|0
1620065100000|2021-05-03 18:05:00|6725.4|6723.6|6724.5|6722.7|6730.2|6728.4|6722.6|6720.8|0
1620065400000|2021-05-03 18:10:00|6724.4|6722.6|6734.7|6732.9|6735.1|6733.3|6724.4|6722.6|0
1620065700000|2021-05-03 18:15:00|6734.6|6732.8|6734.1|6732.3|6736.6|6734.8|6731|6729.2|0
1620066000000|2021-05-03 18:20:00|6734|6732.2|6726.3|6724.5|6734.5|6732.7|6724.5|6722.7|0
1620066300000|2021-05-03 18:25:00|6726.4|6724.6|6732.6|6730.8|6732.7|6730.9|6725.2|6723.4|0
1620066600000|2021-05-03 18:30:00|6732.8|6731|6735.2|6733.4|6737.4|6735.6|6732.3|6730.5|0
1620066900000|2021-05-03 18:35:00|6734.9|6733.1|6728.8|6727|6735.1|6733.3|6727.6|6725.8|0
1620067200000|2021-05-03 18:40:00|6729|6727.2|6728.4|6726.6|6732.2|6730.4|6726.7|6724.9|0
1620067500000|2021-05-03 18:45:00|6728.5|6726.7|6730.3|6728.5|6732.1|6730.3|6728.3|6726.5|0
1620067800000|2021-05-03 18:50:00|6730.6|6728.8|6730.8|6729|6731.5|6729.7|6726|6724.2|0
1620068100000|2021-05-03 18:55:00|6730.4|6728.6|6729.4|6727.6|6730.4|6728.6|6722.2|6720.4|0
1620068400000|2021-05-03 19:00:00|6729.8|6728|6728.3|6726.5|6730.1|6728.3|6725.6|6723.8|0
1620068700000|2021-05-03 19:05:00|6728.4|6726.6|6733.1|6731.3|6734.9|6733.1|6722.5|6720.7|0
1620069000000|2021-05-03 19:10:00|6732.6|6730.8|6727.1|6725.3|6733.5|6731.7|6726.9|6725.1|0
1620069300000|2021-05-03 19:15:00|6726.9|6725.1|6724.2|6722.4|6731|6729.2|6721.3|6719.5|0
1620069600000|2021-05-03 19:20:00|6723.2|6721.4|6721.9|6720.1|6724|6722.2|6718.7|6716.9|0
1620069900000|2021-05-03 19:25:00|6721.7|6719.9|6720.8|6719|6723.4|6721.6|6718.7|6716.9|0
1620070200000|2021-05-03 19:30:00|6721.1|6719.3|6717.9|6716.1|6723.3|6721.5|6715.3|6713.5|0
1620070500000|2021-05-03 19:35:00|6718.1|6716.3|6715.3|6713.5|6719.6|6717.8|6711.1|6709.3|0
1620070800000|2021-05-03 19:40:00|6715.2|6713.4|6715.2|6713.4|6718.3|6716.5|6711.8|6710|0
1620071100000|2021-05-03 19:45:00|6715.3|6713.5|6710.3|6708.5|6717.4|6715.6|6710|6708.2|0
1620071400000|2021-05-03 19:50:00|6710.5|6708.7|6710.8|6709|6711.7|6709.9|6703.8|6702|0
1620071700000|2021-05-03 19:55:00|6711.9|6710.1|6714.8|6713|6715.3|6713.5|6705.5|6703.7|0
1620072000000|2021-05-03 20:00:00|6715.4|6712.4|6714.8|6711.8|6718.5|6715.5|6710.3|6707.3|0
1620072300000|2021-05-03 20:05:00|6714.6|6711.6|6712.4|6709.4|6714.9|6711.9|6712|6709|0
1620072600000|2021-05-03 20:10:00|6712.5|6709.5|6712.4|6709.4|6712.8|6709.8|6711.2|6708.2|0
1620072900000|2021-05-03 20:15:00|6712.5|6709.5|6711.7|6708.7|6712.5|6709.5|6711.4|6708.4|0
1620073200000|2021-05-03 20:20:00|6711.5|6708.5|6712.2|6709.2|6712.4|6709.4|6711.5|6708.5|0
1620073500000|2021-05-03 20:25:00|6712.4|6709.4|6713.7|6710.7|6713.7|6710.7|6712.1|6709.1|0
1620073800000|2021-05-03 20:30:00|6713.5|6710.5|6712.6|6709.6|6713.7|6710.7|6712.4|6709.4|0
1620074100000|2021-05-03 20:35:00|6712.5|6709.5|6712.1|6709.1|6713.3|6710.3|6712|6709|0
1620074400000|2021-05-03 20:40:00|6712.3|6709.3|6712.4|6709.4|6712.8|6709.8|6711.5|6708.5|0
1620074700000|2021-05-03 20:45:00|6712.7|6709.7|6712.7|6709.7|6713.2|6710.2|6712.7|6709.7|0
1620075000000|2021-05-03 20:50:00|6712.8|6709.8|6712.3|6709.3|6712.9|6709.9|6712.1|6709.1|0
1620075300000|2021-05-03 20:55:00|6712.4|6709.4|6712.4|6709.4|6713.1|6710.1|6712.3|6709.3|0
1620075600000|2021-05-03 21:00:00|6712.5|6709.5|6713.8|6710.8|6714.4|6711.4|6712.5|6709.5|0
1620075900000|2021-05-03 21:05:00|6713.7|6710.7|6712.7|6709.7|6713.8|6710.8|6712.6|6709.6|0
1620076200000|2021-05-03 21:10:00|6712.5|6709.5|6713.6|6710.6|6713.7|6710.7|6712.4|6709.4|0
1620076500000|2021-05-03 21:15:00|6713.8|6710.8|6713.1|6710.1|6714.7|6711.7|6713.1|6710.1|0
1620076800000|2021-05-03 21:20:00|6713.2|6710.2|6713.1|6710.1|6713.6|6710.6|6712.5|6709.5|0
1620077100000|2021-05-03 21:25:00|6713.2|6710.2|6715.9|6712.9|6716.2|6713.2|6713.2|6710.2|0
1620077400000|2021-05-03 21:30:00|6716|6713|6715.6|6712.6|6716.1|6713.1|6715.4|6712.4|0
1620077700000|2021-05-03 21:35:00|6715.7|6712.7|6716|6713|6716|6713|6715.3|6712.3|0
1620078000000|2021-05-03 21:40:00|6715.9|6712.9|6715.4|6712.4|6716|6713|6715|6712|0
1620078300000|2021-05-03 21:45:00|6715.3|6712.3|6715|6712|6715.5|6712.5|6714.7|6711.7|0
1620078600000|2021-05-03 21:50:00|6715.1|6712.1|6716.8|6713.8|6717.3|6714.3|6714.2|6711.2|0
1620078900000|2021-05-03 21:55:00|6716.7|6713.7|6715.9|6712.9|6718.2|6715.2|6715.8|6712.8|0
1620079200000|2021-05-03 22:00:00|6715.6|6712.6|6717|6714|6717.6|6714.6|6715.3|6712.3|0
1620079500000|2021-05-03 22:05:00|6716.9|6713.9|6716.7|6713.7|6717.1|6714.1|6716.3|6713.3|0
1620079800000|2021-05-03 22:10:00|6716.4|6713.4|6716.6|6713.6|6716.8|6713.8|6715.8|6712.8|0
1620080100000|2021-05-03 22:15:00|6716.5|6713.5|6716.1|6713.1|6716.7|6713.7|6716|6713|0
1620080400000|2021-05-03 22:20:00|6716.3|6713.3|6716.6|6713.6|6716.6|6713.6|6715.5|6712.5|0
1620080700000|2021-05-03 22:25:00|6716.5|6713.5|6715.5|6712.5|6716.7|6713.7|6715.5|6712.5|0
1620081000000|2021-05-03 22:30:00|6715.6|6712.6|6715|6712|6715.6|6712.6|6714.9|6711.9|0
1620081300000|2021-05-03 22:35:00|6714.8|6711.8|6713.8|6710.8|6715.5|6712.5|6713.8|6710.8|0
1620081600000|2021-05-03 22:40:00|6713.9|6710.9|6713.8|6710.8|6714.7|6711.7|6713.8|6710.8|0
1620081900000|2021-05-03 22:45:00|6713.7|6710.7|6714.1|6711.1|6714.2|6711.2|6713.4|6710.4|0
1620082200000|2021-05-03 22:50:00|6714.2|6711.2|6714.1|6711.1|6714.4|6711.4|6713.9|6710.9|0
1620082500000|2021-05-03 22:55:00|6714|6711|6713.2|6710.2|6714.2|6711.2|6713|6710|0
1620082800000|2021-05-03 23:00:00|6713.3|6710.3|6712.8|6709.8|6713.4|6710.4|6712.7|6709.7|0
1620083100000|2021-05-03 23:05:00|6712.7|6709.7|6712.9|6709.9|6713.5|6710.5|6712.4|6709.4|0
1620083400000|2021-05-03 23:10:00|6712.7|6709.7|6712.6|6709.6|6713.1|6710.1|6712.2|6709.2|0
1620083700000|2021-05-03 23:15:00|6712.5|6709.5|6711.9|6708.9|6712.6|6709.6|6711.7|6708.7|0
1620084000000|2021-05-03 23:20:00|6711.8|6708.8|6710.2|6707.2|6712|6709|6710.2|6707.2|0
1620084300000|2021-05-03 23:25:00|6710.3|6707.3|6709.8|6706.8|6710.8|6707.8|6708.9|6705.9|0
1620084600000|2021-05-03 23:30:00|6710|6707|6710.4|6707.4|6711|6708|6709.8|6706.8|0
1620084900000|2021-05-03 23:35:00|6710.6|6707.6|6711.3|6708.3|6711.3|6708.3|6710.3|6707.3|0
1620085200000|2021-05-03 23:40:00|6711.2|6708.2|6710.3|6707.3|6711.3|6708.3|6710.3|6707.3|0
1620085500000|2021-05-03 23:45:00|6710.6|6707.6|6710|6707|6711|6708|6709.9|6706.9|0
1620085800000|2021-05-03 23:50:00|6709.9|6706.9|6710|6707|6710.2|6707.2|6709.5|6706.5|0
1620086100000|2021-05-03 23:55:00|6710.1|6707.1|6711.1|6706.1|6711.1|6707.4|6708.9|6705.9|0
1620086400000|2021-05-04 00:00:00|6711.3|6706.3|6712.7|6707.7|6714.3|6709.3|6710.5|6705.5|0
1620086700000|2021-05-04 00:05:00|6712.6|6707.6|6707.2|6702.2|6712.6|6707.6|6705.8|6700.8|0
1620087000000|2021-05-04 00:10:00|6707.1|6702.1|6706.9|6701.9|6707.9|6702.9|6706.3|6701.3|0
1620087300000|2021-05-04 00:15:00|6706.8|6701.8|6706.2|6701.2|6708|6703|6706|6701|0
1620087600000|2021-05-04 00:20:00|6706.3|6701.3|6704|6699|6706.5|6701.5|6703|6698|0
1620087900000|2021-05-04 00:25:00|6703.9|6698.9|6703.4|6698.4|6704.7|6699.7|6702.8|6697.8|0
1620088200000|2021-05-04 00:30:00|6703.3|6698.3|6703.8|6698.8|6703.9|6698.9|6702|6697|0
1620088500000|2021-05-04 00:35:00|6703.7|6698.7|6704.9|6699.9|6705.2|6700.2|6703.2|6698.2|0
1620088800000|2021-05-04 00:40:00|6704.7|6699.7|6704.5|6699.5|6705|6700|6703.3|6698.3|0
1620089100000|2021-05-04 00:45:00|6704.6|6699.6|6704.9|6699.9|6705.2|6700.2|6703.5|6698.5|0
1620089400000|2021-05-04 00:50:00|6704.7|6699.7|6704.2|6699.2|6705.4|6700.4|6703.3|6698.3|0
1620089700000|2021-05-04 00:55:00|6704.3|6699.3|6703.9|6698.9|6704.5|6699.5|6703.4|6698.4|0
1620090000000|2021-05-04 01:00:00|6704|6699|6700|6695|6704|6699|6697.4|6692.4|0
1620090300000|2021-05-04 01:05:00|6699.5|6694.5|6699|6694|6700.3|6695.3|6698.6|6693.6|0
1620090600000|2021-05-04 01:10:00|6699.1|6694.1|6696.3|6691.3|6699.3|6694.3|6695|6690|0
1620090900000|2021-05-04 01:15:00|6696.4|6691.4|6691.3|6686.3|6696.5|6691.5|6691.2|6686.2|0
1620091200000|2021-05-04 01:20:00|6691.4|6686.4|6686.5|6681.5|6692.1|6687.1|6684.8|6679.8|0
1620091500000|2021-05-04 01:25:00|6686.6|6681.6|6688|6683|6688.8|6683.8|6686.2|6681.2|0
1620091800000|2021-05-04 01:30:00|6688.2|6683.2|6691.2|6686.2|6692|6687|6686.3|6681.3|0
1620092100000|2021-05-04 01:35:00|6691.3|6686.3|6691.9|6686.9|6692.1|6687.1|6689.7|6684.7|0
1620092400000|2021-05-04 01:40:00|6692|6687|6689.7|6684.7|6692|6687|6688.2|6683.2|0
1620092700000|2021-05-04 01:45:00|6689.8|6684.8|6690.4|6685.4|6692.1|6687.1|6688.9|6683.9|0
1620093000000|2021-05-04 01:50:00|6690.3|6685.3|6690|6685|6691.6|6686.6|6689.5|6684.5|0
1620093300000|2021-05-04 01:55:00|6690.1|6685.1|6689.2|6684.2|6690.1|6685.1|6688.4|6683.4|0
1620093600000|2021-05-04 02:00:00|6689.3|6684.3|6690.2|6685.2|6691|6686|6688.3|6683.3|0
1620093900000|2021-05-04 02:05:00|6690.1|6685.1|6690.4|6685.4|6691.3|6686.3|6689.9|6684.9|0
1620094200000|2021-05-04 02:10:00|6690.3|6685.3|6689.5|6684.5|6691.3|6686.3|6689.5|6684.5|0
1620094500000|2021-05-04 02:15:00|6689.6|6684.6|6690.2|6685.2|6690.4|6685.4|6688.7|6683.7|0
1620094800000|2021-05-04 02:20:00|6690.3|6685.3|6690.1|6685.1|6690.8|6685.8|6687.7|6682.7|0
1620095100000|2021-05-04 02:25:00|6690.2|6685.2|6692.9|6687.9|6693.2|6688.2|6690.1|6685.1|0
1620095400000|2021-05-04 02:30:00|6693|6688|6692.1|6687.1|6693.2|6688.2|6691.5|6686.5|0
1620095700000|2021-05-04 02:35:00|6692|6687|6691.8|6686.8|6692.3|6687.3|6690.7|6685.7|0
1620096000000|2021-05-04 02:40:00|6691.9|6686.9|6691.4|6686.4|6692.8|6687.8|6690.8|6685.8|0
1620096300000|2021-05-04 02:45:00|6691.5|6686.5|6692.7|6687.7|6693|6688|6690.9|6685.9|0
1620096600000|2021-05-04 02:50:00|6692.8|6687.8|6692.6|6687.6|6693.1|6688.1|6692.1|6687.1|0
1620096900000|2021-05-04 02:55:00|6692.7|6687.7|6694.2|6689.2|6694.4|6689.4|6692.1|6687.1|0
1620097200000|2021-05-04 03:00:00|6694.3|6689.3|6692.8|6687.8|6694.4|6689.4|6692.7|6687.7|0
1620097500000|2021-05-04 03:05:00|6692.9|6687.9|6693.5|6688.5|6693.8|6688.8|6692.2|6687.2|0
1620097800000|2021-05-04 03:10:00|6693.4|6688.4|6692.3|6687.3|6693.6|6688.6|6692|6687|0
1620098100000|2021-05-04 03:15:00|6692.2|6687.2|6690.5|6685.5|6692.4|6687.4|6690.4|6685.4|0
1620098400000|2021-05-04 03:20:00|6690.4|6685.4|6691.1|6686.1|6691.4|6686.4|6688.8|6683.8|0
1620098700000|2021-05-04 03:25:00|6691.2|6686.2|6693.6|6688.6|6693.8|6688.8|6690.9|6685.9|0
1620099000000|2021-05-04 03:30:00|6693.7|6688.7|6693.5|6688.5|6694.4|6689.4|6693|6688|0
1620099300000|2021-05-04 03:35:00|6693.4|6688.4|6693.2|6688.2|6694|6689|6693.1|6688.1|0
1620099600000|2021-05-04 03:40:00|6693.3|6688.3|6694.3|6689.3|6694.7|6689.7|6693.3|6688.3|0
1620099900000|2021-05-04 03:45:00|6693.9|6688.9|6693.4|6688.4|6694.9|6689.9|6693.2|6688.2|0
1620100200000|2021-05-04 03:50:00|6693.5|6688.5|6693|6688|6693.7|6688.7|6692.6|6687.6|0
1620100500000|2021-05-04 03:55:00|6693.1|6688.1|6693.1|6688.1|6693.3|6688.3|6692.6|6687.6|0
1620100800000|2021-05-04 04:00:00|6693.3|6688.3|6693.5|6688.5|6693.6|6688.6|6692.8|6687.8|0
1620101100000|2021-05-04 04:05:00|6693.6|6688.6|6692.8|6687.8|6693.6|6688.6|6691.1|6686.1|0
1620101400000|2021-05-04 04:10:00|6692.6|6687.6|6691.5|6686.5|6692.9|6687.9|6691.5|6686.5|0
1620101700000|2021-05-04 04:15:00|6691.4|6686.4|6691.6|6686.6|6691.7|6686.7|6691.3|6686.3|0
1620102000000|2021-05-04 04:20:00|6691.5|6686.5|6692.2|6687.2|6692.2|6687.2|6691.3|6686.3|0
1620102300000|2021-05-04 04:25:00|6692.3|6687.3|6691.5|6686.5|6692.4|6687.4|6691|6686|0
1620102600000|2021-05-04 04:30:00|6691.4|6686.4|6692.9|6687.9|6693.9|6688.9|6691.4|6686.4|0
1620102900000|2021-05-04 04:35:00|6692.8|6687.8|6691.8|6686.8|6692.9|6687.9|6691.8|6686.8|0
1620103200000|2021-05-04 04:40:00|6691.9|6686.9|6692.9|6687.9|6693|6688|6691.7|6686.7|0
1620103500000|2021-05-04 04:45:00|6692.8|6687.8|6693.7|6688.7|6693.8|6688.8|6692.4|6687.4|0
1620103800000|2021-05-04 04:50:00|6693.6|6688.6|6693.2|6688.2|6694.1|6689.1|6693|6688|0
1620104100000|2021-05-04 04:55:00|6693.3|6688.3|6693.3|6688.3|6693.9|6688.9|6692.7|6687.7|0
1620104400000|2021-05-04 05:00:00|6693.2|6688.2|6694.2|6689.2|6695.5|6690.5|6693|6688|0
1620104700000|2021-05-04 05:05:00|6694.1|6689.1|6695|6690|6695.6|6690.6|6694.1|6689.1|0
1620105000000|2021-05-04 05:10:00|6695.1|6690.1|6693.1|6688.1|6695.1|6690.1|6692|6687|0
1620105300000|2021-05-04 05:15:00|6693|6688|6694.2|6689.2|6694.6|6689.6|6692.7|6687.7|0
1620105600000|2021-05-04 05:20:00|6694.1|6689.1|6693.9|6688.9|6694.8|6689.8|6693.6|6688.6|0
1620105900000|2021-05-04 05:25:00|6694|6689|6695.1|6690.1|6695.1|6690.1|6692.9|6687.9|0
1620106200000|2021-05-04 05:30:00|6695.3|6690.3|6694.7|6689.7|6696.1|6691.1|6694.4|6689.4|0
1620106500000|2021-05-04 05:35:00|6694.8|6689.8|6696|6691|6696.6|6691.6|6694.6|6689.6|0
1620106800000|2021-05-04 05:40:00|6695.9|6690.9|6701.4|6696.4|6701.6|6696.6|6695.9|6690.9|0
1620107100000|2021-05-04 05:45:00|6701.5|6696.5|6705.1|6700.1|6705.6|6700.6|6699.8|6694.8|0
1620107400000|2021-05-04 05:50:00|6705.2|6700.2|6704.3|6699.3|6705.7|6700.7|6704|6699|0
1620107700000|2021-05-04 05:55:00|6704.5|6699.5|6704.5|6699.5|6705.5|6700.5|6704.2|6699.2|0
1620108000000|2021-05-04 06:00:00|6704.4|6699.4|6706.5|6701.5|6708.2|6703.2|6703.6|6698.6|0
1620108300000|2021-05-04 06:05:00|6706.6|6701.6|6708.4|6703.4|6709.5|6704.5|6705.4|6700.4|0
1620108600000|2021-05-04 06:10:00|6708.2|6703.2|6708.3|6703.3|6709.4|6704.4|6707.3|6702.3|0
1620108900000|2021-05-04 06:15:00|6708.4|6703.4|6706.6|6701.6|6708.4|6703.4|6706.3|6701.3|0
1620109200000|2021-05-04 06:20:00|6706.7|6701.7|6706.6|6701.6|6708.3|6703.3|6706.2|6701.2|0
1620109500000|2021-05-04 06:25:00|6707.1|6702.1|6708.5|6703.5|6709.5|6704.5|6706.4|6701.4|0
1620109800000|2021-05-04 06:30:00|6708.6|6703.6|6709|6704|6709.7|6704.7|6706.9|6701.9|0
1620110100000|2021-05-04 06:35:00|6709.1|6704.1|6709|6704|6710.3|6705.3|6708.6|6703.6|0
1620110400000|2021-05-04 06:40:00|6709.1|6704.1|6708.8|6703.8|6709.5|6704.5|6707.8|6702.8|0
1620110700000|2021-05-04 06:45:00|6708.6|6703.6|6711.4|6706.4|6711.6|6706.6|6708.2|6703.2|0
1620111000000|2021-05-04 06:50:00|6711.5|6706.5|6710|6705|6711.7|6706.7|6709.5|6704.5|0
1620111300000|2021-05-04 06:55:00|6709.9|6704.9|6711.3|6706.3|6711.6|6706.6|6709.4|6704.4|0
1620111600000|2021-05-04 07:00:00|6711.2|6706.2|6713.7|6708.7|6716.7|6711.7|6710.8|6705.8|0
1620111900000|2021-05-04 07:05:00|6713.6|6708.6|6714.9|6709.9|6714.9|6709.9|6711.9|6706.9|0
1620112200000|2021-05-04 07:10:00|6715|6710|6716.5|6711.5|6716.8|6711.8|6713.6|6708.6|0
1620112500000|2021-05-04 07:15:00|6716.6|6711.6|6714.1|6709.1|6716.7|6711.7|6713.8|6708.8|0
1620112800000|2021-05-04 07:20:00|6714.2|6709.2|6708|6703|6714.4|6709.4|6708|6703|0
1620113100000|2021-05-04 07:25:00|6708.1|6703.1|6705.1|6700.1|6708.2|6703.2|6701.5|6696.5|0
1620113400000|2021-05-04 07:30:00|6705.2|6700.2|6699.8|6694.8|6705.3|6700.3|6699.4|6694.4|0
1620113700000|2021-05-04 07:35:00|6699.7|6694.7|6696.7|6691.7|6701.4|6696.4|6695.2|6690.2|0
1620114000000|2021-05-04 07:40:00|6696.6|6691.6|6694.7|6689.7|6696.6|6691.6|6691.4|6686.4|0
1620114300000|2021-05-04 07:45:00|6694.6|6689.6|6697.1|6692.1|6697.5|6692.5|6691.3|6686.3|0
1620114600000|2021-05-04 07:50:00|6697.2|6692.2|6702.9|6697.9|6703.6|6698.6|6696.7|6691.7|0
1620114900000|2021-05-04 07:55:00|6703|6698|6704.1|6699.1|6704.4|6699.4|6702.1|6697.1|0
1620115200000|2021-05-04 08:00:00|6704.2|6699.2|6714.8|6711.8|6716.9|6713.9|6704.1|6699.1|0
1620115500000|2021-05-04 08:05:00|6714.5|6711.5|6719.9|6716.9|6720.3|6717.3|6714.5|6711.5|0
1620115800000|2021-05-04 08:10:00|6720.6|6717.6|6714.9|6711.9|6720.7|6717.7|6713.3|6710.3|0
1620116100000|2021-05-04 08:15:00|6714.8|6711.8|6715|6712|6715.8|6712.8|6714|6711|0
1620116400000|2021-05-04 08:20:00|6714.9|6711.9|6718.6|6715.6|6719.7|6716.7|6714.5|6711.5|0
1620116700000|2021-05-04 08:25:00|6718.8|6715.8|6716.5|6713.5|6719|6716|6715.5|6712.5|0
1620117000000|2021-05-04 08:30:00|6716.3|6713.3|6713.8|6710.8|6717|6714|6713.7|6710.7|0
1620117300000|2021-05-04 08:35:00|6713.9|6710.9|6710.3|6707.3|6714|6711|6704.9|6701.9|0
1620117600000|2021-05-04 08:40:00|6709.9|6706.9|6707.3|6704.3|6710.4|6707.4|6704.6|6701.6|0
1620117900000|2021-05-04 08:45:00|6706.7|6703.7|6705.9|6702.9|6707.6|6704.6|6703.1|6700.1|0
1620118200000|2021-05-04 08:50:00|6705.6|6702.6|6705.1|6702.1|6706.6|6703.6|6703.5|6700.5|0
1620118500000|2021-05-04 08:55:00|6705|6702|6706.3|6703.3|6706.9|6703.9|6702.8|6699.8|0
1620118800000|2021-05-04 09:00:00|6706.7|6703.7|6706.6|6703.6|6707.5|6704.5|6704.5|6701.5|0
1620119100000|2021-05-04 09:05:00|6706.5|6703.5|6706.5|6703.5|6708.1|6705.1|6704.5|6701.5|0
1620119400000|2021-05-04 09:10:00|6706.6|6703.6|6706|6703|6707.1|6704.1|6704.4|6701.4|0
1620119700000|2021-05-04 09:15:00|6706.2|6703.2|6705.1|6702.1|6707|6704|6702.5|6699.5|0
1620120000000|2021-05-04 09:20:00|6704.5|6701.5|6707.5|6704.5|6707.7|6704.7|6703.7|6700.7|0
1620120300000|2021-05-04 09:25:00|6707.6|6704.6|6704.2|6701.2|6708.6|6705.6|6702.3|6699.3|0
1620120600000|2021-05-04 09:30:00|6704.1|6701.1|6706.1|6703.1|6706.4|6703.4|6701.4|6698.4|0
1620120900000|2021-05-04 09:35:00|6706.2|6703.2|6708.1|6705.1|6710.8|6707.8|6704.9|6701.9|0
1620121200000|2021-05-04 09:40:00|6706.3|6703.3|6708.3|6705.3|6711.6|6708.6|6706.3|6703.3|0
1620121500000|2021-05-04 09:45:00|6708.5|6705.5|6711.9|6708.9|6712.3|6709.3|6708.5|6705.5|0
1620121800000|2021-05-04 09:50:00|6712|6709|6715.4|6712.4|6715.7|6712.7|6710|6707|0
1620122100000|2021-05-04 09:55:00|6715.7|6712.7|6711.7|6708.7|6715.7|6712.7|6711.5|6708.5|0
1620122400000|2021-05-04 10:00:00|6711.6|6708.6|6713.8|6710.8|6715.1|6712.1|6711.6|6708.6|0
1620122700000|2021-05-04 10:05:00|6714.2|6711.2|6717.1|6714.1|6717.2|6714.2|6712.6|6709.6|0
1620123000000|2021-05-04 10:10:00|6717|6714|6716.9|6713.9|6717.5|6714.5|6716.5|6713.5|0
1620123300000|2021-05-04 10:15:00|6717|6714|6718.8|6715.8|6719.3|6716.3|6714.8|6711.8|0
1620123600000|2021-05-04 10:20:00|6719.1|6716.1|6718.1|6715.1|6720.1|6717.1|6716|6713|0
1620123900000|2021-05-04 10:25:00|6718|6715|6721.4|6718.4|6721.4|6718.4|6714.8|6711.8|0
1620124200000|2021-05-04 10:30:00|6721.3|6718.3|6714.1|6711.1|6721.5|6718.5|6711.1|6708.1|0
1620124500000|2021-05-04 10:35:00|6714.2|6711.2|6714.3|6711.3|6715.5|6712.5|6713.9|6710.9|0
1620124800000|2021-05-04 10:40:00|6714.2|6711.2|6712.8|6709.8|6715.8|6712.8|6712.5|6709.5|0
1620125100000|2021-05-04 10:45:00|6713.4|6710.4|6711.4|6708.4|6714.5|6711.5|6710.9|6707.9|0
1620125400000|2021-05-04 10:50:00|6711.3|6708.3|6707.9|6704.9|6712.6|6709.6|6707|6704|0
1620125700000|2021-05-04 10:55:00|6708|6705|6711.1|6708.1|6712.2|6709.2|6707.2|6704.2|0
1620126000000|2021-05-04 11:00:00|6710.3|6707.3|6713.7|6710.7|6714|6711|6709|6706|0
1620126300000|2021-05-04 11:05:00|6713.8|6710.8|6711.5|6708.5|6714.7|6711.7|6711.5|6708.5|0
1620126600000|2021-05-04 11:10:00|6711.3|6708.3|6712.3|6709.3|6712.7|6709.7|6710.5|6707.5|0
1620126900000|2021-05-04 11:15:00|6712.7|6709.7|6711|6708|6714.3|6711.3|6711|6708|0
1620127200000|2021-05-04 11:20:00|6711.3|6708.3|6711.6|6708.6|6711.6|6708.6|6709.7|6706.7|0
1620127500000|2021-05-04 11:25:00|6711.4|6708.4|6710.2|6707.2|6711.4|6708.4|6709.7|6706.7|0
1620127800000|2021-05-04 11:30:00|6710.4|6707.4|6705.3|6702.3|6710.6|6707.6|6705.2|6702.2|0
1620128100000|2021-05-04 11:35:00|6705|6702|6687.3|6684.3|6705|6702|6687.3|6684.3|0
1620128400000|2021-05-04 11:40:00|6687.2|6684.2|6675.1|6672.1|6687.5|6684.5|6665.6|6662.6|0
1620128700000|2021-05-04 11:45:00|6674.9|6671.9|6667.1|6664.1|6674.9|6671.9|6665.8|6662.8|0
1620129000000|2021-05-04 11:50:00|6667.2|6664.2|6678.7|6675.7|6681.1|6678.1|6666.5|6663.5|0
1620129300000|2021-05-04 11:55:00|6678.8|6675.8|6673.6|6670.6|6679.7|6676.7|6673.4|6670.4|0
1620129600000|2021-05-04 12:00:00|6674|6671|6672|6669|6674.9|6671.9|6669.8|6666.8|0
1620129900000|2021-05-04 12:05:00|6671.8|6668.8|6664.6|6661.6|6671.9|6668.9|6664.3|6661.3|0
1620130200000|2021-05-04 12:10:00|6664.8|6661.8|6662.7|6659.7|6667|6664|6657.7|6654.7|0
1620130500000|2021-05-04 12:15:00|6662.5|6659.5|6661.8|6658.8|6664.6|6661.6|6660|6657|0
1620130800000|2021-05-04 12:20:00|6661.7|6658.7|6654.2|6651.2|6662.8|6659.8|6653.9|6650.9|0
1620131100000|2021-05-04 12:25:00|6654.6|6651.6|6651.5|6648.5|6657|6654|6650.2|6647.2|0
1620131400000|2021-05-04 12:30:00|6651.6|6648.6|6658.5|6655.5|6658.5|6655.5|6651.2|6648.2|0
1620131700000|2021-05-04 12:35:00|6658.6|6655.6|6661.8|6658.8|6662.4|6659.4|6657.8|6654.8|0
1620132000000|2021-05-04 12:40:00|6661.9|6658.9|6661.5|6658.5|6662.5|6659.5|6659.8|6656.8|0
1620132300000|2021-05-04 12:45:00|6661.2|6658.2|6658.9|6655.9|6661.9|6658.9|6657|6654|0
1620132600000|2021-05-04 12:50:00|6658.1|6655.1|6661.6|6658.6|6663.2|6660.2|6656.9|6653.9|0
1620132900000|2021-05-04 12:55:00|6661.4|6658.4|6663.4|6660.4|6663.5|6660.5|6661.4|6658.4|0
1620133200000|2021-05-04 13:00:00|6663.3|6660.3|6665.8|6662.8|6667.3|6664.3|6662.6|6659.6|0
1620133500000|2021-05-04 13:05:00|6665.3|6662.3|6661.2|6658.2|6667.5|6664.5|6660.7|6657.7|0
1620133800000|2021-05-04 13:10:00|6660.8|6657.8|6657.3|6654.3|6660.9|6657.9|6657.3|6654.3|0
1620134100000|2021-05-04 13:15:00|6657.1|6654.1|6656.1|6653.1|6658.5|6655.5|6655.5|6652.5|0
1620134400000|2021-05-04 13:20:00|6656.2|6653.2|6656.1|6653.1|6659.4|6656.4|6654|6651|0
1620134700000|2021-05-04 13:25:00|6656.3|6653.3|6677|6674|6678.5|6675.5|6654.3|6651.3|0
1620135000000|2021-05-04 13:30:00|6679|6676|6654.5|6652.7|6690.7|6688.9|6650|6648.2|0
1620135300000|2021-05-04 13:35:00|6654.4|6652.6|6648.2|6646.4|6666|6664.2|6645.2|6643.4|0
1620135600000|2021-05-04 13:40:00|6649.2|6647.4|6636.6|6634.8|6651.3|6649.5|6635.9|6634.1|0
1620135900000|2021-05-04 13:45:00|6636.7|6634.9|6622.5|6620.7|6636.7|6634.9|6616.8|6615|0
1620136200000|2021-05-04 13:50:00|6622|6620.2|6608|6606.2|6622.8|6621|6602.4|6600.6|0
1620136500000|2021-05-04 13:55:00|6607.7|6605.9|6583.3|6581.5|6607.8|6606|6579.6|6577.8|0
1620136800000|2021-05-04 14:00:00|6583.1|6581.3|6570.3|6568.5|6583.1|6581.3|6563.9|6562.1|0
1620137100000|2021-05-04 14:05:00|6569.9|6568.1|6577.5|6575.7|6581.4|6579.6|6561.2|6559.4|0
1620137400000|2021-05-04 14:10:00|6576.1|6574.3|6553.9|6552.1|6577.5|6575.7|6543.6|6541.8|0
1620137700000|2021-05-04 14:15:00|6552.8|6551|6573.5|6571.7|6573.8|6572|6537|6535.2|0
1620138000000|2021-05-04 14:20:00|6573|6571.2|6577.2|6575.4|6577.2|6575.4|6560|6558.2|0
1620138300000|2021-05-04 14:25:00|6574|6572.2|6584|6582.2|6590.1|6588.3|6573.2|6571.4|0
1620138600000|2021-05-04 14:30:00|6582.9|6581.1|6563.6|6561.8|6583.3|6581.5|6561|6559.2|0
1620138900000|2021-05-04 14:35:00|6563.7|6561.9|6582.2|6580.4|6583.5|6581.7|6560.4|6558.6|0
1620139200000|2021-05-04 14:40:00|6582.7|6580.9|6571.1|6569.3|6590.7|6588.9|6568.8|6567|0
1620139500000|2021-05-04 14:45:00|6570.5|6568.7|6556.6|6554.8|6574.6|6572.8|6553.3|6551.5|0
1620139800000|2021-05-04 14:50:00|6556.2|6554.4|6553.1|6551.3|6558.7|6556.9|6546.7|6544.9|0
1620140100000|2021-05-04 14:55:00|6553|6551.2|6552.9|6551.1|6562.2|6560.4|6548.7|6546.9|0
1620140400000|2021-05-04 15:00:00|6553.1|6551.3|6557|6555.2|6563.5|6561.7|6542.3|6540.5|0
1620140700000|2021-05-04 15:05:00|6557.2|6555.4|6552.3|6550.5|6557.8|6556|6540.2|6538.4|0
1620141000000|2021-05-04 15:10:00|6552.1|6550.3|6532.3|6530.5|6553.3|6551.5|6530|6528.2|0
1620141300000|2021-05-04 15:15:00|6531.7|6529.9|6523.5|6521.7|6533.8|6532|6513.8|6512|0
1620141600000|2021-05-04 15:20:00|6523.4|6521.6|6518.6|6516.8|6526.1|6524.3|6514.8|6513|0
1620141900000|2021-05-04 15:25:00|6518.7|6516.9|6533.1|6531.3|6534.9|6533.1|6510.5|6508.7|0
1620142200000|2021-05-04 15:30:00|6533|6531.2|6519.5|6517.7|6537|6535.2|6518.5|6516.7|0
1620142500000|2021-05-04 15:35:00|6519.2|6517.4|6514.2|6512.4|6527.5|6525.7|6513.5|6511.7|0
1620142800000|2021-05-04 15:40:00|6513.9|6512.1|6505.9|6504.1|6514.6|6512.8|6501.1|6499.3|0
1620143100000|2021-05-04 15:45:00|6506.4|6504.6|6508|6506.2|6511.7|6509.9|6499.9|6498.1|0
1620143400000|2021-05-04 15:50:00|6508.3|6506.5|6496.1|6494.3|6508.3|6506.5|6494.8|6493|0
1620143700000|2021-05-04 15:55:00|6496.3|6494.5|6497.5|6495.7|6501.8|6500|6485.4|6483.6|0
1620144000000|2021-05-04 16:00:00|6497.2|6495.4|6505|6503.2|6507.3|6505.5|6494.6|6492.8|0
1620144300000|2021-05-04 16:05:00|6504|6502.2|6515.6|6513.8|6517.4|6515.6|6501.2|6499.4|0
1620144600000|2021-05-04 16:10:00|6514.9|6513.1|6523.8|6522|6528.4|6526.6|6514.5|6512.7|0
1620144900000|2021-05-04 16:15:00|6523.7|6521.9|6517|6515.2|6524.3|6522.5|6511.6|6509.8|0
1620145200000|2021-05-04 16:20:00|6517.3|6515.5|6516|6514.2|6520|6518.2|6510.7|6508.9|0
1620145500000|2021-05-04 16:25:00|6516.1|6514.3|6528.6|6526.8|6528.6|6526.8|6513.9|6512.1|0
1620145800000|2021-05-04 16:30:00|6528.9|6527.1|6516.5|6514.7|6529|6527.2|6515.4|6513.6|0
1620146100000|2021-05-04 16:35:00|6516.6|6514.8|6516.2|6514.4|6521.6|6519.8|6512.3|6510.5|0
1620146400000|2021-05-04 16:40:00|6516.1|6514.3|6505.2|6503.4|6516.1|6514.3|6504.3|6502.5|0
1620146700000|2021-05-04 16:45:00|6505.4|6503.6|6509.7|6507.9|6512.2|6510.4|6498.1|6496.3|0
1620147000000|2021-05-04 16:50:00|6509.1|6507.3|6516.2|6514.4|6520.6|6518.8|6508.6|6506.8|0
1620147300000|2021-05-04 16:55:00|6516.1|6514.3|6511.4|6509.6|6520.1|6518.3|6511|6509.2|0
1620147600000|2021-05-04 17:00:00|6510.2|6508.4|6524.2|6522.4|6525.8|6524|6507.7|6505.9|0
1620147900000|2021-05-04 17:05:00|6523.6|6521.8|6529.3|6527.5|6530.8|6529|6516.3|6514.5|0
1620148200000|2021-05-04 17:10:00|6529.2|6527.4|6534.2|6532.4|6534.5|6532.7|6522.9|6521.1|0
1620148500000|2021-05-04 17:15:00|6534|6532.2|6528.1|6526.3|6537.4|6535.6|6524.4|6522.6|0
1620148800000|2021-05-04 17:20:00|6528|6526.2|6527.1|6525.3|6531.1|6529.3|6522.3|6520.5|0
1620149100000|2021-05-04 17:25:00|6527.2|6525.4|6531.1|6529.3|6537.9|6536.1|6526.8|6525|0
1620149400000|2021-05-04 17:30:00|6531.2|6529.4|6541.3|6539.5|6541.7|6539.9|6526.6|6524.8|0
1620149700000|2021-05-04 17:35:00|6541.6|6539.8|6545.9|6544.1|6546.4|6544.6|6537|6535.2|0
1620150000000|2021-05-04 17:40:00|6546.1|6544.3|6534.9|6533.1|6546.3|6544.5|6531.2|6529.4|0
1620150300000|2021-05-04 17:45:00|6533.8|6532|6530.1|6528.3|6536.9|6535.1|6525.1|6523.3|0
1620150600000|2021-05-04 17:50:00|6529.3|6527.5|6525.2|6523.4|6530|6528.2|6524.2|6522.4|0
1620150900000|2021-05-04 17:55:00|6525.3|6523.5|6528.5|6526.7|6531.9|6530.1|6524.5|6522.7|0
1620151200000|2021-05-04 18:00:00|6528.3|6526.5|6528.7|6526.9|6529.1|6527.3|6520.8|6519|0
1620151500000|2021-05-04 18:05:00|6533.1|6531.3|6530.5|6528.7|6534.3|6532.5|6525.8|6524|0
1620151800000|2021-05-04 18:10:00|6530.6|6528.8|6551.3|6549.5|6551.3|6549.5|6525.6|6523.8|0
1620152100000|2021-05-04 18:15:00|6551.1|6549.3|6547.1|6545.3|6551.2|6549.4|6544|6542.2|0
1620152400000|2021-05-04 18:20:00|6547.3|6545.5|6543.5|6541.7|6551.9|6550.1|6543|6541.2|0
1620152700000|2021-05-04 18:25:00|6543.3|6541.5|6538|6536.2|6544|6542.2|6531.6|6529.8|0
1620153000000|2021-05-04 18:30:00|6538.1|6536.3|6546.8|6545|6548.5|6546.7|6536.4|6534.6|0
1620153300000|2021-05-04 18:35:00|6546.7|6544.9|6547.1|6545.3|6548.8|6547|6544.5|6542.7|0
1620153600000|2021-05-04 18:40:00|6547|6545.2|6549.3|6547.5|6552.6|6550.8|6542.4|6540.6|0
1620153900000|2021-05-04 18:45:00|6548.8|6547|6559.2|6557.4|6560.9|6559.1|6548.8|6547|0
1620154200000|2021-05-04 18:50:00|6559.3|6557.5|6558.5|6556.7|6562.1|6560.3|6556.9|6555.1|0
1620154500000|2021-05-04 18:55:00|6558.4|6556.6|6558.4|6556.6|6563|6561.2|6557.3|6555.5|0
1620154800000|2021-05-04 19:00:00|6558.1|6556.3|6559.2|6557.4|6560.3|6558.5|6547.5|6545.7|0
1620155100000|2021-05-04 19:05:00|6558.7|6556.9|6548.6|6546.8|6558.7|6556.9|6547.2|6545.4|0
1620155400000|2021-05-04 19:10:00|6549.1|6547.3|6543.6|6541.8|6554.1|6552.3|6542.5|6540.7|0
1620155700000|2021-05-04 19:15:00|6542.7|6540.9|6546.5|6544.7|6549|6547.2|6542.7|6540.9|0
1620156000000|2021-05-04 19:20:00|6545|6543.2|6545.8|6544|6551.4|6549.6|6541.7|6539.9|0
1620156300000|2021-05-04 19:25:00|6544.7|6542.9|6549.5|6547.7|6549.9|6548.1|6538.9|6537.1|0
1620156600000|2021-05-04 19:30:00|6548.1|6546.3|6561.8|6560|6561.8|6560|6543.7|6541.9|0
1620156900000|2021-05-04 19:35:00|6562.4|6560.6|6570.2|6568.4|6571.4|6569.6|6562.4|6560.6|0
1620157200000|2021-05-04 19:40:00|6570.9|6569.1|6557.3|6555.5|6571|6569.2|6555.3|6553.5|0
1620157500000|2021-05-04 19:45:00|6557.2|6555.4|6560.5|6558.7|6560.8|6559|6552.2|6550.4|0
1620157800000|2021-05-04 19:50:00|6563.6|6561.8|6568.1|6566.3|6578.7|6576.9|6563.6|6561.8|0
1620158100000|2021-05-04 19:55:00|6568.2|6566.4|6589.5|6587.7|6589.5|6587.7|6565.5|6563.7|0
1620158400000|2021-05-04 20:00:00|6590.1|6587.1|6585.8|6582.8|6591.7|6588.7|6583.7|6580.7|0
1620158700000|2021-05-04 20:05:00|6586.1|6583.1|6581.8|6578.8|6586.8|6583.8|6580.9|6577.9|0
1620159000000|2021-05-04 20:10:00|6581.9|6578.9|6580.2|6577.2|6585.8|6582.8|6579.9|6576.9|0
1620159300000|2021-05-04 20:15:00|6580|6577|6582.4|6579.4|6583.5|6580.5|6578.9|6575.9|0
1620159600000|2021-05-04 20:20:00|6582.2|6579.2|6585.2|6582.2|6585.3|6582.3|6582.2|6579.2|0
1620159900000|2021-05-04 20:25:00|6585.3|6582.3|6586.6|6583.6|6587.3|6584.3|6584.6|6581.6|0
1620160200000|2021-05-04 20:30:00|6586.8|6583.8|6582.3|6579.3|6586.8|6583.8|6581.7|6578.7|0
1620160500000|2021-05-04 20:35:00|6582.4|6579.4|6584.9|6581.9|6585.1|6582.1|6581.8|6578.8|0
1620160800000|2021-05-04 20:40:00|6584.7|6581.7|6585.6|6582.6|6586.7|6583.7|6584.2|6581.2|0
1620161100000|2021-05-04 20:45:00|6585.5|6582.5|6583.2|6580.2|6585.6|6582.6|6583.2|6580.2|0
1620161400000|2021-05-04 20:50:00|6583.1|6580.1|6583.3|6580.3|6583.4|6580.4|6582.6|6579.6|0
1620161700000|2021-05-04 20:55:00|6583.2|6580.2|6586.5|6583.5|6586.5|6583.5|6583|6580|0
1620162000000|2021-05-04 21:00:00|6586.2|6583.2|6586.5|6583.5|6586.5|6583.5|6585.6|6582.6|0
1620162300000|2021-05-04 21:05:00|6586.3|6583.3|6585.6|6582.6|6586.3|6583.3|6585.2|6582.2|0
1620162600000|2021-05-04 21:10:00|6585.7|6582.7|6586.4|6583.4|6586.6|6583.6|6585.3|6582.3|0
1620162900000|2021-05-04 21:15:00|6586.5|6583.5|6587.6|6584.6|6587.7|6584.7|6586.3|6583.3|0
1620163200000|2021-05-04 21:20:00|6587.7|6584.7|6587.3|6584.3|6587.9|6584.9|6587.1|6584.1|0
1620163500000|2021-05-04 21:25:00|6586.8|6583.8|6586.2|6583.2|6588.4|6585.4|6586.2|6583.2|0
1620163800000|2021-05-04 21:30:00|6586.1|6583.1|6586.5|6583.5|6586.9|6583.9|6585.8|6582.8|0
1620164100000|2021-05-04 21:35:00|6586.4|6583.4|6586.5|6583.5|6586.7|6583.7|6586.2|6583.2|0
1620164400000|2021-05-04 21:40:00|6586.6|6583.6|6586.8|6583.8|6587.1|6584.1|6586.3|6583.3|0
1620164700000|2021-05-04 21:45:00|6586.6|6583.6|6586.7|6583.7|6587.3|6584.3|6586.5|6583.5|0
1620165000000|2021-05-04 21:50:00|6586.8|6583.8|6588.1|6585.1|6588.1|6585.1|6584.4|6581.4|0
1620165300000|2021-05-04 21:55:00|6587.7|6584.7|6585.4|6582.4|6588.1|6585.1|6583.5|6580.5|0
1620165600000|2021-05-04 22:00:00|6585.3|6582.3|6584.5|6581.5|6586.1|6583.1|6583.9|6580.9|0
1620165900000|2021-05-04 22:05:00|6584.4|6581.4|6582.1|6579.1|6584.4|6581.4|6582|6579|0
1620166200000|2021-05-04 22:10:00|6582.2|6579.2|6582.6|6579.6|6582.8|6579.8|6582|6579|0
1620166500000|2021-05-04 22:15:00|6582.4|6579.4|6583.1|6580.1|6583.9|6580.9|6582.4|6579.4|0
1620166800000|2021-05-04 22:20:00|6583|6580|6582.9|6579.9|6583|6580|6581.9|6578.9|0
1620167100000|2021-05-04 22:25:00|6582.7|6579.7|6583.6|6580.6|6584.1|6581.1|6582.7|6579.7|0
1620167400000|2021-05-04 22:30:00|6584.5|6581.5|6585.3|6582.3|6585.7|6582.7|6583.9|6580.9|0
1620167700000|2021-05-04 22:35:00|6585|6582|6586.1|6583.1|6586.4|6583.4|6584.9|6581.9|0
1620168000000|2021-05-04 22:40:00|6585.9|6582.9|6587.9|6584.9|6588.6|6585.6|6585.9|6582.9|0
1620168300000|2021-05-04 22:45:00|6588.3|6585.3|6588.7|6585.7|6589|6586|6588.3|6585.3|0
1620168600000|2021-05-04 22:50:00|6588.6|6585.6|6589.6|6586.6|6590.6|6587.6|6588.2|6585.2|0
1620168900000|2021-05-04 22:55:00|6589.7|6586.7|6590.4|6587.4|6590.6|6587.6|6588.9|6585.9|0
1620169200000|2021-05-04 23:00:00|6590.5|6587.5|6589.5|6586.5|6591.7|6588.7|6589.2|6586.2|0
1620169500000|2021-05-04 23:05:00|6589.4|6586.4|6589.2|6586.2|6589.9|6586.9|6589.1|6586.1|0
1620169800000|2021-05-04 23:10:00|6589.1|6586.1|6590.6|6587.6|6591.8|6588.8|6588.8|6585.8|0
1620170100000|2021-05-04 23:15:00|6590.5|6587.5|6590.1|6587.1|6590.9|6587.9|6590|6587|0
1620170400000|2021-05-04 23:20:00|6590.3|6587.3|6590.4|6587.4|6590.4|6587.4|6589.8|6586.8|0
1620170700000|2021-05-04 23:25:00|6590.3|6587.3|6587.3|6584.3|6590.3|6587.3|6586.7|6583.7|0
1620171000000|2021-05-04 23:30:00|6586.8|6583.8|6586.2|6583.2|6588.3|6585.3|6586.1|6583.1|0
1620171300000|2021-05-04 23:35:00|6586.3|6583.3|6586.6|6583.6|6587.2|6584.2|6586|6583|0
1620171600000|2021-05-04 23:40:00|6586.2|6583.2|6586.9|6583.9|6587|6584|6586|6583|0
1620171900000|2021-05-04 23:45:00|6587|6584|6586.7|6583.7|6587.9|6584.9|6586.3|6583.3|0
1620172200000|2021-05-04 23:50:00|6586.6|6583.6|6585.7|6582.7|6587.1|6584.1|6585.2|6582.2|0
1620172500000|2021-05-04 23:55:00|6585.8|6582.8|6587.5|6582.5|6587.5|6584|6585.4|6582.4|0
1620172800000|2021-05-05 00:00:00|6587.7|6582.7|6592.3|6587.3|6593.8|6588.8|6586.7|6581.7|0
1620173100000|2021-05-05 00:05:00|6592.4|6587.4|6591.2|6586.2|6593.9|6588.9|6591.1|6586.1|0
1620173400000|2021-05-05 00:10:00|6591.3|6586.3|6594.5|6589.5|6595.3|6590.3|6591.3|6586.3|0
1620173700000|2021-05-05 00:15:00|6594.4|6589.4|6596.2|6591.2|6597|6592|6594.2|6589.2|0
1620174000000|2021-05-05 00:20:00|6596.1|6591.1|6596.4|6591.4|6596.4|6591.4|6594.8|6589.8|0
1620174300000|2021-05-05 00:25:00|6596.5|6591.5|6597.7|6592.7|6598.6|6593.6|6596.4|6591.4|0
1620174600000|2021-05-05 00:30:00|6597.6|6592.6|6598.8|6593.8|6599.3|6594.3|6597|6592|0
1620174900000|2021-05-05 00:35:00|6598.7|6593.7|6598.9|6593.9|6600.8|6595.8|6598.4|6593.4|0
1620175200000|2021-05-05 00:40:00|6598.8|6593.8|6596.9|6591.9|6598.9|6593.9|6595.6|6590.6|0
1620175500000|2021-05-05 00:45:00|6596.8|6591.8|6597|6592|6597.7|6592.7|6595.8|6590.8|0
1620175800000|2021-05-05 00:50:00|6596.9|6591.9|6603.3|6598.3|6605|6600|6596.9|6591.9|0
1620176100000|2021-05-05 00:55:00|6603.4|6598.4|6603|6598|6604|6599|6602.6|6597.6|0
1620176400000|2021-05-05 01:00:00|6603.3|6598.3|6600.5|6595.5|6604.3|6599.3|6599.8|6594.8|0
1620176700000|2021-05-05 01:05:00|6600.6|6595.6|6601.3|6596.3|6601.6|6596.6|6600.2|6595.2|0
1620177000000|2021-05-05 01:10:00|6601.2|6596.2|6602.8|6597.8|6602.8|6597.8|6600.3|6595.3|0
1620177300000|2021-05-05 01:15:00|6602.9|6597.9|6602.8|6597.8|6604.1|6599.1|6602|6597|0
1620177600000|2021-05-05 01:20:00|6602.9|6597.9|6603.2|6598.2|6603.9|6598.9|6601.5|6596.5|0
1620177900000|2021-05-05 01:25:00|6603.3|6598.3|6602.7|6597.7|6604.3|6599.3|6602.2|6597.2|0
1620178200000|2021-05-05 01:30:00|6602.6|6597.6|6601.3|6596.3|6602.8|6597.8|6600|6595|0
1620178500000|2021-05-05 01:35:00|6601.2|6596.2|6598.7|6593.7|6602.4|6597.4|6597.3|6592.3|0
1620178800000|2021-05-05 01:40:00|6598.8|6593.8|6603.3|6598.3|6603.4|6598.4|6598.4|6593.4|0
1620179100000|2021-05-05 01:45:00|6603.4|6598.4|6605.1|6600.1|6606.3|6601.3|6603.4|6598.4|0
1620179400000|2021-05-05 01:50:00|6605|6600|6611.4|6606.4|6612.6|6607.6|6605|6600|0
1620179700000|2021-05-05 01:55:00|6611.3|6606.3|6610.1|6605.1|6612.7|6607.7|6610|6605|0
1620180000000|2021-05-05 02:00:00|6610|6605|6611|6606|6612.6|6607.6|6610|6605|0
1620180300000|2021-05-05 02:05:00|6610.8|6605.8|6609.3|6604.3|6611.3|6606.3|6609.2|6604.2|0
1620180600000|2021-05-05 02:10:00|6609.2|6604.2|6611.7|6606.7|6611.8|6606.8|6609.2|6604.2|0
1620180900000|2021-05-05 02:15:00|6611.8|6606.8|6611.3|6606.3|6613.5|6608.5|6610.5|6605.5|0
1620181200000|2021-05-05 02:20:00|6611.2|6606.2|6610.5|6605.5|6611.5|6606.5|6609.3|6604.3|0
1620181500000|2021-05-05 02:25:00|6610.6|6605.6|6609.1|6604.1|6611|6606|6608.9|6603.9|0
1620181800000|2021-05-05 02:30:00|6609|6604|6610.7|6605.7|6613|6608|6609|6604|0
1620182100000|2021-05-05 02:35:00|6610.8|6605.8|6609.7|6604.7|6611.6|6606.6|6609.3|6604.3|0
1620182400000|2021-05-05 02:40:00|6609.2|6604.2|6609.2|6604.2|6611.1|6606.1|6608.5|6603.5|0
1620182700000|2021-05-05 02:45:00|6609.3|6604.3|6610.1|6605.1|6610.7|6605.7|6609.2|6604.2|0
1620183000000|2021-05-05 02:50:00|6610|6605|6613.7|6608.7|6615.3|6610.3|6610|6605|0
1620183300000|2021-05-05 02:55:00|6613.8|6608.8|6613.6|6608.6|6614.5|6609.5|6612.8|6607.8|0
1620183600000|2021-05-05 03:00:00|6613.7|6608.7|6612.7|6607.7|6614.4|6609.4|6612.2|6607.2|0
1620183900000|2021-05-05 03:05:00|6612.6|6607.6|6613.4|6608.4|6614.7|6609.7|6612.2|6607.2|0
1620184200000|2021-05-05 03:10:00|6613.5|6608.5|6614.5|6609.5|6615|6610|6613.3|6608.3|0
1620184500000|2021-05-05 03:15:00|6614.6|6609.6|6614|6609|6615.8|6610.8|6613.4|6608.4|0
1620184800000|2021-05-05 03:20:00|6613.9|6608.9|6614.2|6609.2|6614.4|6609.4|6613.5|6608.5|0
1620185100000|2021-05-05 03:25:00|6614.1|6609.1|6613.2|6608.2|6614.8|6609.8|6613|6608|0
1620185400000|2021-05-05 03:30:00|6613.3|6608.3|6613.5|6608.5|6613.9|6608.9|6613.1|6608.1|0
1620185700000|2021-05-05 03:35:00|6613.4|6608.4|6614.1|6609.1|6614.4|6609.4|6613.4|6608.4|0
1620186000000|2021-05-05 03:40:00|6614.4|6609.4|6613.6|6608.6|6614.4|6609.4|6613.4|6608.4|0
1620186300000|2021-05-05 03:45:00|6613.5|6608.5|6613.6|6608.6|6614.3|6609.3|6613.1|6608.1|0
1620186600000|2021-05-05 03:50:00|6613.8|6608.8|6612.2|6607.2|6613.8|6608.8|6612|6607|0
1620186900000|2021-05-05 03:55:00|6612.1|6607.1|6611.8|6606.8|6612.9|6607.9|6610.8|6605.8|0
1620187200000|2021-05-05 04:00:00|6611.7|6606.7|6609.9|6604.9|6612.2|6607.2|6609.7|6604.7|0
1620187500000|2021-05-05 04:05:00|6609.8|6604.8|6610.9|6605.9|6610.9|6605.9|6609.4|6604.4|0
1620187800000|2021-05-05 04:10:00|6610.8|6605.8|6610.8|6605.8|6611.2|6606.2|6610.4|6605.4|0
1620188100000|2021-05-05 04:15:00|6610.9|6605.9|6610.3|6605.3|6611.2|6606.2|6610|6605|0
1620188400000|2021-05-05 04:20:00|6610.2|6605.2|6610.6|6605.6|6610.6|6605.6|6609.9|6604.9|0
1620188700000|2021-05-05 04:25:00|6610.5|6605.5|6611.1|6606.1|6611.4|6606.4|6610.4|6605.4|0
1620189000000|2021-05-05 04:30:00|6611|6606|6612.6|6607.6|6613.1|6608.1|6610.8|6605.8|0
1620189300000|2021-05-05 04:35:00|6612.7|6607.7|6612.1|6607.1|6612.9|6607.9|6611.6|6606.6|0
1620189600000|2021-05-05 04:40:00|6612.2|6607.2|6612.4|6607.4|6612.7|6607.7|6612.1|6607.1|0
1620189900000|2021-05-05 04:45:00|6612.3|6607.3|6611.3|6606.3|6613.3|6608.3|6611.2|6606.2|0
1620190200000|2021-05-05 04:50:00|6611.4|6606.4|6611.7|6606.7|6611.9|6606.9|6610.2|6605.2|0
1620190500000|2021-05-05 04:55:00|6611.8|6606.8|6611.8|6606.8|6612.1|6607.1|6611.2|6606.2|0
1620190800000|2021-05-05 05:00:00|6611.9|6606.9|6609.9|6604.9|6612|6607|6609.8|6604.8|0
1620191100000|2021-05-05 05:05:00|6609.8|6604.8|6604.1|6599.1|6610|6605|6603.6|6598.6|0
1620191400000|2021-05-05 05:10:00|6603.9|6598.9|6598.2|6593.2|6605.8|6600.8|6597.7|6592.7|0
1620191700000|2021-05-05 05:15:00|6598.3|6593.3|6593.6|6588.6|6598.6|6593.6|6593.2|6588.2|0
1620192000000|2021-05-05 05:20:00|6593.8|6588.8|6592|6587|6594.3|6589.3|6589|6584|0
1620192300000|2021-05-05 05:25:00|6591.9|6586.9|6587.7|6582.7|6592.8|6587.8|6587.2|6582.2|0
1620192600000|2021-05-05 05:30:00|6587.8|6582.8|6591.7|6586.7|6592.4|6587.4|6587.3|6582.3|0
1620192900000|2021-05-05 05:35:00|6592|6587|6593.6|6588.6|6593.6|6588.6|6591.7|6586.7|0
1620193200000|2021-05-05 05:40:00|6593.5|6588.5|6594|6589|6594.4|6589.4|6592.4|6587.4|0
1620193500000|2021-05-05 05:45:00|6594.2|6589.2|6594.1|6589.1|6594.8|6589.8|6593.4|6588.4|0
1620193800000|2021-05-05 05:50:00|6594|6589|6594.6|6589.6|6594.9|6589.9|6593.9|6588.9|0
1620194100000|2021-05-05 05:55:00|6594.5|6589.5|6601.3|6596.3|6601.7|6596.7|6594.1|6589.1|0
1620194400000|2021-05-05 06:00:00|6602|6597|6602.4|6597.4|6604.9|6599.9|6601|6596|0
1620194700000|2021-05-05 06:05:00|6602.6|6597.6|6601.9|6596.9|6604.2|6599.2|6601|6596|0
1620195000000|2021-05-05 06:10:00|6601.8|6596.8|6598.2|6593.2|6603.2|6598.2|6598|6593|0
1620195300000|2021-05-05 06:15:00|6598.3|6593.3|6593.3|6588.3|6598.3|6593.3|6593.3|6588.3|0
1620195600000|2021-05-05 06:20:00|6592.8|6587.8|6594.9|6589.9|6595.2|6590.2|6591.9|6586.9|0
1620195900000|2021-05-05 06:25:00|6595.1|6590.1|6592.1|6587.1|6596.5|6591.5|6591.2|6586.2|0
1620196200000|2021-05-05 06:30:00|6592|6587|6594.1|6589.1|6594.6|6589.6|6588.3|6583.3|0
1620196500000|2021-05-05 06:35:00|6593.9|6588.9|6593.8|6588.8|6594.1|6589.1|6592.1|6587.1|0
1620196800000|2021-05-05 06:40:00|6593.7|6588.7|6595.3|6590.3|6596.9|6591.9|6592.8|6587.8|0
1620197100000|2021-05-05 06:45:00|6595.5|6590.5|6594.5|6589.5|6597|6592|6593.4|6588.4|0
1620197400000|2021-05-05 06:50:00|6594.6|6589.6|6595.2|6590.2|6596|6591|6594.1|6589.1|0
1620197700000|2021-05-05 06:55:00|6595.3|6590.3|6593.3|6588.3|6596.6|6591.6|6591|6586|0
1620198000000|2021-05-05 07:00:00|6593.1|6588.1|6593.7|6588.7|6597|6592|6591.9|6586.9|0
1620198300000|2021-05-05 07:05:00|6593.6|6588.6|6599.3|6594.3|6599.4|6594.4|6593|6588|0
1620198600000|2021-05-05 07:10:00|6599.6|6594.6|6597.1|6592.1|6599.9|6594.9|6596|6591|0
1620198900000|2021-05-05 07:15:00|6596.9|6591.9|6593.2|6588.2|6600|6595|6592.5|6587.5|0
1620199200000|2021-05-05 07:20:00|6593.1|6588.1|6600.2|6595.2|6600.9|6595.9|6593|6588|0
1620199500000|2021-05-05 07:25:00|6600.1|6595.1|6600.3|6595.3|6602.1|6597.1|6597.5|6592.5|0
1620199800000|2021-05-05 07:30:00|6600.4|6595.4|6604.6|6599.6|6605.1|6600.1|6599.9|6594.9|0
1620200100000|2021-05-05 07:35:00|6604.8|6599.8|6605.3|6600.3|6607.5|6602.5|6603.2|6598.2|0
1620200400000|2021-05-05 07:40:00|6605.2|6600.2|6602.7|6597.7|6605.6|6600.6|6602.7|6597.7|0
1620200700000|2021-05-05 07:45:00|6602.8|6597.8|6605.1|6600.1|6605.1|6600.1|6602.2|6597.2|0
1620201000000|2021-05-05 07:50:00|6605.2|6600.2|6617|6612|6617.7|6612.7|6605.2|6600.2|0
1620201300000|2021-05-05 07:55:00|6616.9|6611.9|6614.7|6609.7|6620.5|6615.5|6614.3|6609.3|0
1620201600000|2021-05-05 08:00:00|6615.1|6610.1|6615.7|6612.7|6626.3|6623.3|6614.1|6609.9|0
1620201900000|2021-05-05 08:05:00|6616.1|6613.1|6613.2|6610.2|6617.8|6614.8|6610.7|6607.7|0
1620202200000|2021-05-05 08:10:00|6613.4|6610.4|6615.7|6612.7|6622.4|6619.4|6612.7|6609.7|0
1620202500000|2021-05-05 08:15:00|6615.5|6612.5|6620.3|6617.3|6622.8|6619.8|6614.6|6611.6|0
1620202800000|2021-05-05 08:20:00|6624.1|6621.1|6621.3|6618.3|6624.8|6621.8|6620.5|6617.5|0
1620203100000|2021-05-05 08:25:00|6623.8|6620.8|6623.6|6620.6|6623.8|6620.8|6618.9|6615.9|0
1620203400000|2021-05-05 08:30:00|6623.7|6620.7|6628.7|6625.7|6628.7|6625.7|6623.7|6620.7|0
1620203700000|2021-05-05 08:35:00|6628.6|6625.6|6626.9|6623.9|6634|6631|6626.9|6623.9|0
1620204000000|2021-05-05 08:40:00|6628.1|6625.1|6625.8|6622.8|6628.3|6625.3|6622.6|6619.6|0
1620204300000|2021-05-05 08:45:00|6625.6|6622.6|6629.9|6626.9|6629.9|6626.9|6625.4|6622.4|0
1620204600000|2021-05-05 08:50:00|6628.7|6625.7|6628.5|6625.5|6630.2|6627.2|6627.6|6624.6|0
1620204900000|2021-05-05 08:55:00|6628.7|6625.7|6628.8|6625.8|6630|6627|6628.2|6625.2|0
1620205200000|2021-05-05 09:00:00|6629.6|6626.6|6629.3|6626.3|6630.1|6627.1|6628|6625|0
1620205500000|2021-05-05 09:05:00|6629.8|6626.8|6628.3|6625.3|6631.1|6628.1|6626.4|6623.4|0
1620205800000|2021-05-05 09:10:00|6628.2|6625.2|6629.4|6626.4|6629.5|6626.5|6628.2|6625.2|0
1620206100000|2021-05-05 09:15:00|6629.3|6626.3|6630.2|6627.2|6634.3|6631.3|6629.2|6626.2|0
1620206400000|2021-05-05 09:20:00|6630|6627|6631.2|6628.2|6631.7|6628.7|6629.5|6626.5|0
1620206700000|2021-05-05 09:25:00|6631.1|6628.1|6627.9|6624.9|6631.9|6628.9|6627.8|6624.8|0
1620207000000|2021-05-05 09:30:00|6628|6625|6627.5|6624.5|6628.8|6625.8|6626.7|6623.7|0
1620207300000|2021-05-05 09:35:00|6627.4|6624.4|6626.6|6623.6|6628.1|6625.1|6626.5|6623.5|0
1620207600000|2021-05-05 09:40:00|6626.8|6623.8|6626.1|6623.1|6626.8|6623.8|6625.3|6622.3|0
1620207900000|2021-05-05 09:45:00|6627.1|6624.1|6629.5|6626.5|6632.1|6629.1|6627.1|6624.1|0
1620208200000|2021-05-05 09:50:00|6629.6|6626.6|6627.9|6624.9|6629.8|6626.8|6626.5|6623.5|0
1620208500000|2021-05-05 09:55:00|6628|6625|6626.6|6623.6|6628.2|6625.2|6626.3|6623.3|0
1620208800000|2021-05-05 10:00:00|6626.7|6623.7|6629.7|6626.7|6630.3|6627.3|6625.9|6622.9|0
1620209100000|2021-05-05 10:05:00|6629.8|6626.8|6628.7|6625.7|6629.9|6626.9|6628.2|6625.2|0
1620209400000|2021-05-05 10:10:00|6628.6|6625.6|6626|6623|6629.1|6626.1|6625.9|6622.9|0
1620209700000|2021-05-05 10:15:00|6625.9|6622.9|6626|6623|6626.6|6623.6|6624.6|6621.6|0
1620210000000|2021-05-05 10:20:00|6625.7|6622.7|6628.7|6625.7|6628.7|6625.7|6625.5|6622.5|0
1620210300000|2021-05-05 10:25:00|6629.1|6626.1|6628.1|6625.1|6629.7|6626.7|6628|6625|0
1620210600000|2021-05-05 10:30:00|6628.3|6625.3|6630.1|6627.1|6630.4|6627.4|6628.1|6625.1|0
1620210900000|2021-05-05 10:35:00|6628.8|6625.8|6633|6630|6633.9|6630.9|6628.8|6625.8|0
1620211200000|2021-05-05 10:40:00|6633.2|6630.2|6630.2|6627.2|6633.3|6630.3|6630.1|6627.1|0
1620211500000|2021-05-05 10:45:00|6630.1|6627.1|6630.3|6627.3|6630.9|6627.9|6629.4|6626.4|0
1620211800000|2021-05-05 10:50:00|6630.5|6627.5|6630.3|6627.3|6630.9|6627.9|6629.2|6626.2|0
1620212100000|2021-05-05 10:55:00|6630.2|6627.2|6631.1|6628.1|6631.4|6628.4|6629.9|6626.9|0
1620212400000|2021-05-05 11:00:00|6631.8|6628.8|6627.1|6624.1|6634.1|6631.1|6627.1|6624.1|0
1620212700000|2021-05-05 11:05:00|6627.5|6624.5|6625.1|6622.1|6628.2|6625.2|6624.8|6621.8|0
1620213000000|2021-05-05 11:10:00|6624.9|6621.9|6625|6622|6625.3|6622.3|6623.3|6620.3|0
1620213300000|2021-05-05 11:15:00|6624.9|6621.9|6627.7|6624.7|6628.3|6625.3|6624.2|6621.2|0
1620213600000|2021-05-05 11:20:00|6627.4|6624.4|6629|6626|6629.5|6626.5|6626.4|6623.4|0
1620213900000|2021-05-05 11:25:00|6629.3|6626.3|6638|6635|6638|6635|6629.3|6626.3|0
1620214200000|2021-05-05 11:30:00|6637.9|6634.9|6637.8|6634.8|6638.3|6635.3|6634.5|6631.5|0
1620214500000|2021-05-05 11:35:00|6638.9|6635.9|6639.2|6636.2|6639.7|6636.7|6636.5|6633.5|0
1620214800000|2021-05-05 11:40:00|6639|6636|6640.1|6637.1|6641.8|6638.8|6638.9|6635.9|0
1620215100000|2021-05-05 11:45:00|6640|6637|6636.4|6633.4|6640.9|6637.9|6635.8|6632.8|0
1620215400000|2021-05-05 11:50:00|6636|6633|6638.1|6635.1|6638.5|6635.5|6636|6633|0
1620215700000|2021-05-05 11:55:00|6637.8|6634.8|6637.2|6634.2|6638.6|6635.6|6637.2|6634.2|0
1620216000000|2021-05-05 12:00:00|6637.1|6634.1|6637.4|6634.4|6639.2|6636.2|6636.4|6633.4|0
1620216300000|2021-05-05 12:05:00|6637.3|6634.3|6639.9|6636.9|6641.5|6638.5|6637.1|6634.1|0
1620216600000|2021-05-05 12:10:00|6639.8|6636.8|6641.7|6638.7|6641.9|6638.9|6639.8|6636.8|0
1620216900000|2021-05-05 12:15:00|6641.6|6638.6|6646.8|6643.8|6648|6645|6641.6|6638.6|0
1620217200000|2021-05-05 12:20:00|6646.7|6643.7|6646.6|6643.6|6647.4|6644.4|6644.4|6641.4|0
1620217500000|2021-05-05 12:25:00|6646.7|6643.7|6643|6640|6647.1|6644.1|6642.5|6639.5|0
1620217800000|2021-05-05 12:30:00|6642.9|6639.9|6632.6|6629.6|6642.9|6639.9|6632.6|6629.6|0
1620218100000|2021-05-05 12:35:00|6632.4|6629.4|6633.8|6630.8|6634.2|6631.2|6629.6|6626.6|0
1620218400000|2021-05-05 12:40:00|6633.7|6630.7|6633.7|6630.7|6634.8|6631.8|6632.7|6629.7|0
1620218700000|2021-05-05 12:45:00|6634.1|6631.1|6633.9|6630.9|6634.1|6631.1|6630.3|6627.3|0
1620219000000|2021-05-05 12:50:00|6634.1|6631.1|6636.5|6633.5|6636.8|6633.8|6633.3|6630.3|0
1620219300000|2021-05-05 12:55:00|6635.7|6632.7|6633.5|6630.5|6636.3|6633.3|6632.8|6629.8|0
1620219600000|2021-05-05 13:00:00|6633.6|6630.6|6628.1|6625.1|6633.9|6630.9|6622.5|6619.5|0
1620219900000|2021-05-05 13:05:00|6628.2|6625.2|6640.6|6637.6|6641|6638|6627.8|6624.8|0
1620220200000|2021-05-05 13:10:00|6640.4|6637.4|6644.1|6641.1|6644.2|6641.2|6639.4|6636.4|0
1620220500000|2021-05-05 13:15:00|6644.3|6641.3|6643.3|6640.3|6644.3|6641.3|6641|6638|0
1620220800000|2021-05-05 13:20:00|6643.1|6640.1|6641.9|6638.9|6643.6|6640.6|6641.9|6638.9|0
1620221100000|2021-05-05 13:25:00|6642.2|6639.2|6648.4|6645.4|6650.8|6647.8|6642.2|6639.2|0
1620221400000|2021-05-05 13:30:00|6645.7|6642.7|6649.1|6647.3|6661.5|6659.7|6641.2|6639.4|0
1620221700000|2021-05-05 13:35:00|6649|6647.2|6624.9|6623.1|6649|6647.2|6624.7|6622.9|0
1620222000000|2021-05-05 13:40:00|6625|6623.2|6655.2|6653.4|6656.1|6654.3|6625|6623.2|0
1620222300000|2021-05-05 13:45:00|6655.3|6653.5|6646.7|6644.9|6672|6670.2|6645.3|6643.5|0
1620222600000|2021-05-05 13:50:00|6646.5|6644.7|6634.7|6632.9|6651|6649.2|6629.6|6627.8|0
1620222900000|2021-05-05 13:55:00|6634.5|6632.7|6616.5|6614.7|6635.7|6633.9|6614|6612.2|0
1620223200000|2021-05-05 14:00:00|6617.4|6615.6|6588.6|6586.8|6620.3|6618.5|6583.5|6581.7|0
1620223500000|2021-05-05 14:05:00|6589|6587.2|6584.2|6582.4|6598|6596.2|6578.3|6576.5|0
1620223800000|2021-05-05 14:10:00|6584.3|6582.5|6597.7|6595.9|6602.6|6600.8|6575.7|6573.9|0
1620224100000|2021-05-05 14:15:00|6598.1|6596.3|6606.6|6604.8|6610.5|6608.7|6587.5|6585.7|0
1620224400000|2021-05-05 14:20:00|6605.4|6603.6|6594.1|6592.3|6609.5|6607.7|6581.9|6580.1|0
1620224700000|2021-05-05 14:25:00|6595.5|6593.7|6610.4|6608.6|6614.1|6612.3|6595.5|6593.7|0
1620225000000|2021-05-05 14:30:00|6610.9|6609.1|6620.8|6619|6622|6620.2|6610.1|6608.3|0
1620225300000|2021-05-05 14:35:00|6620.7|6618.9|6616.2|6614.4|6621.7|6619.9|6610.8|6609|0
1620225600000|2021-05-05 14:40:00|6617.2|6615.4|6633.5|6631.7|6638.4|6636.6|6616.2|6614.4|0
1620225900000|2021-05-05 14:45:00|6634.3|6632.5|6622.4|6620.6|6637.5|6635.7|6621.9|6620.1|0
1620226200000|2021-05-05 14:50:00|6623.1|6621.3|6625.1|6623.3|6632.5|6630.7|6623.1|6621.3|0
1620226500000|2021-05-05 14:55:00|6625.4|6623.6|6634.2|6632.4|6636.8|6635|6623.9|6622.1|0
1620226800000|2021-05-05 15:00:00|6633.5|6631.7|6639.9|6638.1|6644|6642.2|6624|6622.2|0
1620227100000|2021-05-05 15:05:00|6639.8|6638|6630.2|6628.4|6644|6642.2|6628|6626.2|0
1620227400000|2021-05-05 15:10:00|6630.4|6628.6|6624.2|6622.4|6632.4|6630.6|6621.1|6619.3|0
1620227700000|2021-05-05 15:15:00|6623.9|6622.1|6628.2|6626.4|6633.6|6631.8|6622.8|6621|0
1620228000000|2021-05-05 15:20:00|6628.1|6626.3|6621.5|6619.7|6631.2|6629.4|6620.1|6618.3|0
1620228300000|2021-05-05 15:25:00|6621.6|6619.8|6621.4|6619.6|6622.8|6621|6614.7|6612.9|0
1620228600000|2021-05-05 15:30:00|6620.9|6619.1|6638.3|6636.5|6640.9|6639.1|6619.3|6617.5|0
1620228900000|2021-05-05 15:35:00|6638.5|6636.7|6631.3|6629.5|6640|6638.2|6631.3|6629.5|0
1620229200000|2021-05-05 15:40:00|6631.4|6629.6|6630.5|6628.7|6633.9|6632.1|6627.1|6625.3|0
1620229500000|2021-05-05 15:45:00|6631.1|6629.3|6627.9|6626.1|6631.6|6629.8|6623.1|6621.3|0
1620229800000|2021-05-05 15:50:00|6628.1|6626.3|6632.5|6630.7|6635|6633.2|6624.8|6623|0
1620230100000|2021-05-05 15:55:00|6632.7|6630.9|6632|6630.2|6635.1|6633.3|6630.8|6629|0
1620230400000|2021-05-05 16:00:00|6633.1|6631.3|6633.8|6632|6635.9|6634.1|6629.8|6628|0
1620230700000|2021-05-05 16:05:00|6633.4|6631.6|6631.7|6629.9|6635.3|6633.5|6631.1|6629.3|0
1620231000000|2021-05-05 16:10:00|6631.9|6630.1|6626.4|6624.6|6632|6630.2|6626.4|6624.6|0
1620231300000|2021-05-05 16:15:00|6626|6624.2|6629.9|6628.1|6630|6628.2|6625.5|6623.7|0
1620231600000|2021-05-05 16:20:00|6630.3|6628.5|6622.7|6620.9|6634.1|6632.3|6621.7|6619.9|0
1620231900000|2021-05-05 16:25:00|6623.1|6621.3|6618.7|6616.9|6627.3|6625.5|6616.5|6614.7|0
1620232200000|2021-05-05 16:30:00|6618.9|6617.1|6611.1|6609.3|6621.9|6620.1|6610.6|6608.8|0
1620232500000|2021-05-05 16:35:00|6610.7|6608.9|6602.5|6600.7|6613.5|6611.7|6602|6600.2|0
1620232800000|2021-05-05 16:40:00|6602.4|6600.6|6602|6600.2|6603.5|6601.7|6595.5|6593.7|0
1620233100000|2021-05-05 16:45:00|6602.1|6600.3|6609.2|6607.4|6610.4|6608.6|6601.9|6600.1|0
1620233400000|2021-05-05 16:50:00|6609.3|6607.5|6611.2|6609.4|6613|6611.2|6606.4|6604.6|0
1620233700000|2021-05-05 16:55:00|6611.1|6609.3|6595.1|6593.3|6613.7|6611.9|6593.7|6591.9|0
1620234000000|2021-05-05 17:00:00|6594.4|6592.6|6585.3|6583.5|6598.3|6596.5|6582.4|6580.6|0
1620234300000|2021-05-05 17:05:00|6585.2|6583.4|6592|6590.2|6593.6|6591.8|6583|6581.2|0
1620234600000|2021-05-05 17:10:00|6592.1|6590.3|6588.4|6586.6|6594.7|6592.9|6586.9|6585.1|0
1620234900000|2021-05-05 17:15:00|6586.9|6585.1|6593.3|6591.5|6594.4|6592.6|6586.5|6584.7|0
1620235200000|2021-05-05 17:20:00|6592.8|6591|6590|6588.2|6594.2|6592.4|6587.3|6585.5|0
1620235500000|2021-05-05 17:25:00|6590.1|6588.3|6598|6596.2|6598|6596.2|6586.5|6584.7|0
1620235800000|2021-05-05 17:30:00|6597.9|6596.1|6593.9|6592.1|6598.2|6596.4|6593.9|6592.1|0
1620236100000|2021-05-05 17:35:00|6593.3|6591.5|6595.7|6593.9|6597.8|6596|6591.1|6589.3|0
1620236400000|2021-05-05 17:40:00|6596|6594.2|6598.1|6596.3|6599|6597.2|6594.4|6592.6|0
1620236700000|2021-05-05 17:45:00|6598.3|6596.5|6600.1|6598.3|6601.8|6600|6596.9|6595.1|0
1620237000000|2021-05-05 17:50:00|6600.2|6598.4|6599.3|6597.5|6603.5|6601.7|6598.5|6596.7|0
1620237300000|2021-05-05 17:55:00|6599.5|6597.7|6587.7|6585.9|6599.5|6597.7|6586|6584.2|0
1620237600000|2021-05-05 18:00:00|6588.2|6586.4|6576.5|6574.7|6589.2|6587.4|6576.2|6574.4|0
1620237900000|2021-05-05 18:05:00|6576.2|6574.4|6569.3|6567.5|6579.1|6577.3|6568.7|6566.9|0
1620238200000|2021-05-05 18:10:00|6569.1|6567.3|6579.5|6577.7|6580.5|6578.7|6568.6|6566.8|0
1620238500000|2021-05-05 18:15:00|6579.6|6577.8|6578.3|6576.5|6581.7|6579.9|6573.9|6572.1|0
1620238800000|2021-05-05 18:20:00|6578.5|6576.7|6572.7|6570.9|6579.4|6577.6|6572.7|6570.9|0
1620239100000|2021-05-05 18:25:00|6572.2|6570.4|6577.3|6575.5|6577.3|6575.5|6566.7|6564.9|0
1620239400000|2021-05-05 18:30:00|6577.1|6575.3|6572.4|6570.6|6578.5|6576.7|6569.5|6567.7|0
1620239700000|2021-05-05 18:35:00|6572.3|6570.5|6573.2|6571.4|6576.3|6574.5|6568.3|6566.5|0
1620240000000|2021-05-05 18:40:00|6573.3|6571.5|6573.7|6571.9|6579.4|6577.6|6572.7|6570.9|0
1620240300000|2021-05-05 18:45:00|6573.6|6571.8|6587.4|6585.6|6587.7|6585.9|6573.6|6571.8|0
1620240600000|2021-05-05 18:50:00|6587.5|6585.7|6582.7|6580.9|6588.1|6586.3|6579.9|6578.1|0
1620240900000|2021-05-05 18:55:00|6583|6581.2|6573.4|6571.6|6586.3|6584.5|6570.6|6568.8|0
1620241200000|2021-05-05 19:00:00|6573.3|6571.5|6563.4|6561.6|6576.5|6574.7|6561|6559.2|0
1620241500000|2021-05-05 19:05:00|6562.2|6560.4|6559.2|6557.4|6571.9|6570.1|6558.7|6556.9|0
1620241800000|2021-05-05 19:10:00|6559.7|6557.9|6558.3|6556.5|6564|6562.2|6556|6554.2|0
1620242100000|2021-05-05 19:15:00|6558.2|6556.4|6555.6|6553.8|6558.6|6556.8|6549.6|6547.8|0
1620242400000|2021-05-05 19:20:00|6555.8|6554|6540.6|6538.8|6557.4|6555.6|6539.9|6538.1|0
1620242700000|2021-05-05 19:25:00|6540.1|6538.3|6539.6|6537.8|6545.1|6543.3|6531.2|6529.4|0
1620243000000|2021-05-05 19:30:00|6539.8|6538|6551.8|6550|6554.4|6552.6|6537.4|6535.6|0
1620243300000|2021-05-05 19:35:00|6551.7|6549.9|6559.3|6557.5|6561.8|6560|6548.3|6546.5|0
1620243600000|2021-05-05 19:40:00|6558.9|6557.1|6558.1|6556.3|6565|6563.2|6555.2|6553.4|0
1620243900000|2021-05-05 19:45:00|6557.7|6555.9|6553.2|6551.4|6560.3|6558.5|6552.9|6551.1|0
1620244200000|2021-05-05 19:50:00|6553.4|6551.6|6545.4|6543.6|6553.4|6551.6|6538.2|6536.4|0
1620244500000|2021-05-05 19:55:00|6545.2|6543.4|6546.5|6544.7|6547.2|6545.4|6541.8|6540|0
1620244800000|2021-05-05 20:00:00|6547.1|6544.1|6544|6541|6549.7|6546.7|6542|6539|0
1620245100000|2021-05-05 20:05:00|6544.2|6541.2|6544.8|6541.8|6545.9|6542.9|6544|6541|0
1620245400000|2021-05-05 20:10:00|6544.9|6541.9|6544.8|6541.8|6546.2|6543.2|6544.8|6541.8|0
1620245700000|2021-05-05 20:15:00|6545.1|6542.1|6544|6541|6545.1|6542.1|6543|6540|0
1620246000000|2021-05-05 20:20:00|6544.1|6541.1|6544|6541|6545|6542|6543.5|6540.5|0
1620246300000|2021-05-05 20:25:00|6543.9|6540.9|6544.1|6541.1|6544.5|6541.5|6543.6|6540.6|0
1620246600000|2021-05-05 20:30:00|6544.7|6541.7|6544.1|6541.1|6544.9|6541.9|6543.3|6540.3|0
1620246900000|2021-05-05 20:35:00|6544.2|6541.2|6544|6541|6544.4|6541.4|6543.2|6540.2|0
1620247200000|2021-05-05 20:40:00|6543.9|6540.9|6543.8|6540.8|6544.3|6541.3|6543.2|6540.2|0
1620247500000|2021-05-05 20:45:00|6544|6541|6543.8|6540.8|6544.2|6541.2|6542.6|6539.6|0
1620247800000|2021-05-05 20:50:00|6543.7|6540.7|6541.8|6538.8|6543.8|6540.8|6541.5|6538.5|0
1620248100000|2021-05-05 20:55:00|6541.9|6538.9|6540.6|6537.6|6541.9|6538.9|6540.4|6537.4|0
1620248400000|2021-05-05 21:00:00|6540.4|6537.4|6540.5|6537.5|6540.5|6537.5|6540|6537|0
1620248700000|2021-05-05 21:05:00|6540.3|6537.3|6539.8|6536.8|6540.5|6537.5|6539.5|6536.5|0
1620249000000|2021-05-05 21:10:00|6539.5|6536.5|6538.6|6535.6|6539.6|6536.6|6538.6|6535.6|0
1620249300000|2021-05-05 21:15:00|6538.7|6535.7|6538.9|6535.9|6539.4|6536.4|6538.5|6535.5|0
1620249600000|2021-05-05 21:20:00|6538.4|6535.4|6538.5|6535.5|6538.8|6535.8|6538|6535|0
1620249900000|2021-05-05 21:25:00|6538.6|6535.6|6537.9|6534.9|6539.2|6536.2|6537|6534|0
1620250200000|2021-05-05 21:30:00|6538|6535|6537.7|6534.7|6538.2|6535.2|6537.4|6534.4|0
1620250500000|2021-05-05 21:35:00|6537.9|6534.9|6537.6|6534.6|6538.5|6535.5|6537.6|6534.6|0
1620250800000|2021-05-05 21:40:00|6537.7|6534.7|6538|6535|6538.3|6535.3|6537.7|6534.7|0
1620251100000|2021-05-05 21:45:00|6537.8|6534.8|6537.8|6534.8|6537.8|6534.8|6537.3|6534.3|0
1620251400000|2021-05-05 21:50:00|6537.9|6534.9|6537.7|6534.7|6538.1|6535.1|6537.3|6534.3|0
1620251700000|2021-05-05 21:55:00|6537.8|6534.8|6537.7|6534.7|6537.9|6534.9|6537.2|6534.2|0
1620252000000|2021-05-05 22:00:00|6537.8|6534.8|6540.1|6537.1|6540.4|6537.4|6537.5|6534.5|0
1620252300000|2021-05-05 22:05:00|6540|6537|6538.9|6535.9|6541.2|6538.2|6538.8|6535.8|0
1620252600000|2021-05-05 22:10:00|6538.3|6535.3|6538|6535|6538.7|6535.7|6537.7|6534.7|0
1620252900000|2021-05-05 22:15:00|6537.9|6534.9|6538.2|6535.2|6538.3|6535.3|6537.5|6534.5|0
1620253200000|2021-05-05 22:20:00|6538.3|6535.3|6537.1|6534.1|6538.4|6535.4|6536.7|6533.7|0
1620253500000|2021-05-05 22:25:00|6537|6534|6537|6534|6537.3|6534.3|6536.8|6533.8|0
1620253800000|2021-05-05 22:30:00|6536.9|6533.9|6536.5|6533.5|6537.4|6534.4|6536.5|6533.5|0
1620254100000|2021-05-05 22:35:00|6536.4|6533.4|6535.6|6532.6|6536.4|6533.4|6535.4|6532.4|0
1620254400000|2021-05-05 22:40:00|6535.7|6532.7|6535.7|6532.7|6535.9|6532.9|6535.6|6532.6|0
1620254700000|2021-05-05 22:45:00|6535.6|6532.6|6535.1|6532.1|6535.9|6532.9|6534.7|6531.7|0
1620255000000|2021-05-05 22:50:00|6534.7|6531.7|6534.9|6531.9|6535.2|6532.2|6534.4|6531.4|0
1620255300000|2021-05-05 22:55:00|6534.7|6531.7|6534|6531|6534.8|6531.8|6533.9|6530.9|0
1620255600000|2021-05-05 23:00:00|6533.9|6530.9|6533.6|6530.6|6534|6531|6532.9|6529.9|0
1620255900000|2021-05-05 23:05:00|6533.3|6530.3|6536.6|6533.6|6536.8|6533.8|6533.3|6530.3|0
1620256200000|2021-05-05 23:10:00|6536.8|6533.8|6537|6534|6538.1|6535.1|6536.5|6533.5|0
1620256500000|2021-05-05 23:15:00|6537.2|6534.2|6537.5|6534.5|6537.9|6534.9|6537.2|6534.2|0
1620256800000|2021-05-05 23:20:00|6537.4|6534.4|6534.7|6531.7|6537.5|6534.5|6534.7|6531.7|0
1620257100000|2021-05-05 23:25:00|6534.9|6531.9|6535.2|6532.2|6535.4|6532.4|6534.5|6531.5|0
1620257400000|2021-05-05 23:30:00|6535.3|6532.3|6534.1|6531.1|6536|6533|6534|6531|0
1620257700000|2021-05-05 23:35:00|6534.2|6531.2|6533.1|6530.1|6534.2|6531.2|6532.8|6529.8|0
1620258000000|2021-05-05 23:40:00|6533.2|6530.2|6533.2|6530.2|6533.4|6530.4|6532.6|6529.6|0
1620258300000|2021-05-05 23:45:00|6533.1|6530.1|6533.7|6530.7|6534|6531|6533.1|6530.1|0
1620258600000|2021-05-05 23:50:00|6533.6|6530.6|6538.8|6535.8|6538.8|6535.8|6533.2|6530.2|0
1620258900000|2021-05-05 23:55:00|6538.7|6535.7|6538.4|6533.4|6539|6536|6536.7|6533.4|0
1620259200000|2021-05-06 00:00:00|6538.5|6533.5|6544.1|6539.1|6545.5|6540.5|6537.3|6532.3|0
1620259500000|2021-05-06 00:05:00|6544.2|6539.2|6539.5|6534.5|6544.3|6539.3|6539.2|6534.2|0
1620259800000|2021-05-06 00:10:00|6539.6|6534.6|6539.8|6534.8|6541.9|6536.9|6538.5|6533.5|0
1620260100000|2021-05-06 00:15:00|6539.9|6534.9|6540.5|6535.5|6541.3|6536.3|6539.4|6534.4|0
1620260400000|2021-05-06 00:20:00|6540.2|6535.2|6540.7|6535.7|6541.5|6536.5|6538.9|6533.9|0
1620260700000|2021-05-06 00:25:00|6540.8|6535.8|6541.2|6536.2|6541.6|6536.6|6539.8|6534.8|0
1620261000000|2021-05-06 00:30:00|6541.1|6536.1|6541|6536|6542.4|6537.4|6540.7|6535.7|0
1620261300000|2021-05-06 00:35:00|6541.1|6536.1|6543.6|6538.6|6544.1|6539.1|6539.4|6534.4|0
1620261600000|2021-05-06 00:40:00|6543.5|6538.5|6545.6|6540.6|6546.9|6541.9|6542.6|6537.6|0
1620261900000|2021-05-06 00:45:00|6545.8|6540.8|6551.5|6546.5|6551.8|6546.8|6545.6|6540.6|0
1620262200000|2021-05-06 00:50:00|6551.6|6546.6|6549.6|6544.6|6552.2|6547.2|6548.9|6543.9|0
1620262500000|2021-05-06 00:55:00|6549.5|6544.5|6547.3|6542.3|6549.9|6544.9|6547|6542|0
1620262800000|2021-05-06 01:00:00|6547.2|6542.2|6546.7|6541.7|6548.3|6543.3|6546|6541|0
1620263100000|2021-05-06 01:05:00|6546.8|6541.8|6547.1|6542.1|6549.5|6544.5|6546.5|6541.5|0
1620263400000|2021-05-06 01:10:00|6547.2|6542.2|6546.6|6541.6|6548.1|6543.1|6545.6|6540.6|0
1620263700000|2021-05-06 01:15:00|6546.7|6541.7|6549.1|6544.1|6549.6|6544.6|6545.8|6540.8|0
1620264000000|2021-05-06 01:20:00|6549|6544|6550.2|6545.2|6550.7|6545.7|6548|6543|0
1620264300000|2021-05-06 01:25:00|6550.3|6545.3|6552.2|6547.2|6553.9|6548.9|6550.1|6545.1|0
1620264600000|2021-05-06 01:30:00|6552.3|6547.3|6548.2|6543.2|6552.3|6547.3|6547.5|6542.5|0
1620264900000|2021-05-06 01:35:00|6548|6543|6548|6543|6549.5|6544.5|6547.4|6542.4|0
1620265200000|2021-05-06 01:40:00|6548.1|6543.1|6547.3|6542.3|6549.3|6544.3|6546.2|6541.2|0
1620265500000|2021-05-06 01:45:00|6547.8|6542.8|6550.2|6545.2|6550.2|6545.2|6547.3|6542.3|0
1620265800000|2021-05-06 01:50:00|6550.1|6545.1|6550.5|6545.5|6551.6|6546.6|6549.3|6544.3|0
1620266100000|2021-05-06 01:55:00|6550.4|6545.4|6549.8|6544.8|6550.8|6545.8|6549.1|6544.1|0
1620266400000|2021-05-06 02:00:00|6550|6545|6547.5|6542.5|6550.8|6545.8|6547.4|6542.4|0
1620266700000|2021-05-06 02:05:00|6547.4|6542.4|6544.6|6539.6|6548|6543|6542.9|6537.9|0
1620267000000|2021-05-06 02:10:00|6544.7|6539.7|6544.5|6539.5|6545.7|6540.7|6544.2|6539.2|0
1620267300000|2021-05-06 02:15:00|6544.4|6539.4|6542.7|6537.7|6544.5|6539.5|6540.7|6535.7|0
1620267600000|2021-05-06 02:20:00|6542.8|6537.8|6538.5|6533.5|6543.2|6538.2|6537.2|6532.2|0
1620267900000|2021-05-06 02:25:00|6538.6|6533.6|6541.1|6536.1|6541.6|6536.6|6538.5|6533.5|0
1620268200000|2021-05-06 02:30:00|6541.2|6536.2|6541.3|6536.3|6542.6|6537.6|6540.9|6535.9|0
1620268500000|2021-05-06 02:35:00|6541.2|6536.2|6541.2|6536.2|6543.3|6538.3|6540.2|6535.2|0
1620268800000|2021-05-06 02:40:00|6541|6536|6535.2|6530.2|6541|6536|6534.8|6529.8|0
1620269100000|2021-05-06 02:45:00|6535.4|6530.4|6530|6525|6536.1|6531.1|6528.1|6523.1|0
1620269400000|2021-05-06 02:50:00|6529.9|6524.9|6524.9|6519.9|6529.9|6524.9|6517.5|6512.5|0
1620269700000|2021-05-06 02:55:00|6524.8|6519.8|6524.9|6519.9|6526.5|6521.5|6521.2|6516.2|0
1620270000000|2021-05-06 03:00:00|6524.8|6519.8|6520.7|6515.7|6525.4|6520.4|6520.7|6515.7|0
1620270300000|2021-05-06 03:05:00|6520.8|6515.8|6525.1|6520.1|6525.4|6520.4|6519.1|6514.1|0
1620270600000|2021-05-06 03:10:00|6525.2|6520.2|6527.5|6522.5|6527.6|6522.6|6524.7|6519.7|0
1620270900000|2021-05-06 03:15:00|6527.4|6522.4|6524.1|6519.1|6527.5|6522.5|6521.4|6516.4|0
1620271200000|2021-05-06 03:20:00|6524|6519|6521.6|6516.6|6524.2|6519.2|6516|6511|0
1620271500000|2021-05-06 03:25:00|6521.7|6516.7|6522.2|6517.2|6523.9|6518.9|6520.6|6515.6|0
1620271800000|2021-05-06 03:30:00|6522.3|6517.3|6522.4|6517.4|6523.1|6518.1|6520.3|6515.3|0
1620272100000|2021-05-06 03:35:00|6522.3|6517.3|6524.7|6519.7|6525|6520|6520.3|6515.3|0
1620272400000|2021-05-06 03:40:00|6524.8|6519.8|6523.9|6518.9|6524.9|6519.9|6521.6|6516.6|0
1620272700000|2021-05-06 03:45:00|6523.7|6518.7|6523.2|6518.2|6525.1|6520.1|6522.4|6517.4|0
1620273000000|2021-05-06 03:50:00|6523.1|6518.1|6524.9|6519.9|6525.3|6520.3|6522.8|6517.8|0
1620273300000|2021-05-06 03:55:00|6524.7|6519.7|6525.4|6520.4|6526.1|6521.1|6524|6519|0
1620273600000|2021-05-06 04:00:00|6525.8|6520.8|6523.2|6518.2|6529.7|6524.7|6523.1|6518.1|0
1620273900000|2021-05-06 04:05:00|6523.1|6518.1|6522.5|6517.5|6524.9|6519.9|6521.1|6516.1|0
1620274200000|2021-05-06 04:10:00|6522.4|6517.4|6520.2|6515.2|6523.5|6518.5|6520.1|6515.1|0
1620274500000|2021-05-06 04:15:00|6520.1|6515.1|6522.3|6517.3|6523.3|6518.3|6519.7|6514.7|0
1620274800000|2021-05-06 04:20:00|6522.2|6517.2|6522.1|6517.1|6523|6518|6520.1|6515.1|0
1620275100000|2021-05-06 04:25:00|6521.9|6516.9|6525.7|6520.7|6526.3|6521.3|6521.9|6516.9|0
1620275400000|2021-05-06 04:30:00|6525.6|6520.6|6525.6|6520.6|6526.9|6521.9|6524.9|6519.9|0
1620275700000|2021-05-06 04:35:00|6525.5|6520.5|6525.5|6520.5|6526.5|6521.5|6525|6520|0
1620276000000|2021-05-06 04:40:00|6525.2|6520.2|6527.4|6522.4|6528.3|6523.3|6525.2|6520.2|0
1620276300000|2021-05-06 04:45:00|6527.5|6522.5|6526.2|6521.2|6528.7|6523.7|6525.9|6520.9|0
1620276600000|2021-05-06 04:50:00|6526.3|6521.3|6527.5|6522.5|6528|6523|6525.5|6520.5|0
1620276900000|2021-05-06 04:55:00|6527.6|6522.6|6525.6|6520.6|6527.7|6522.7|6525.6|6520.6|0
1620277200000|2021-05-06 05:00:00|6525.5|6520.5|6531|6526|6531|6526|6525.5|6520.5|0
1620277500000|2021-05-06 05:05:00|6530.9|6525.9|6531.1|6526.1|6532.7|6527.7|6530.2|6525.2|0
1620277800000|2021-05-06 05:10:00|6531|6526|6531.3|6526.3|6532.2|6527.2|6529.4|6524.4|0
1620278100000|2021-05-06 05:15:00|6531.2|6526.2|6532.5|6527.5|6534.1|6529.1|6530.9|6525.9|0
1620278400000|2021-05-06 05:20:00|6532.6|6527.6|6531.2|6526.2|6533.2|6528.2|6530.6|6525.6|0
1620278700000|2021-05-06 05:25:00|6531.1|6526.1|6533.1|6528.1|6534.5|6529.5|6531.1|6526.1|0
1620279000000|2021-05-06 05:30:00|6532.8|6527.8|6536|6531|6536.4|6531.4|6532.6|6527.6|0
1620279300000|2021-05-06 05:35:00|6535.9|6530.9|6537.3|6532.3|6537.4|6532.4|6534.3|6529.3|0
1620279600000|2021-05-06 05:40:00|6537.4|6532.4|6537.4|6532.4|6538.5|6533.5|6537.1|6532.1|0
1620279900000|2021-05-06 05:45:00|6537.5|6532.5|6537.5|6532.5|6540.3|6535.3|6535.9|6530.9|0
1620280200000|2021-05-06 05:50:00|6537.3|6532.3|6537.9|6532.9|6538.9|6533.9|6536.1|6531.1|0
1620280500000|2021-05-06 05:55:00|6537.8|6532.8|6543|6538|6544.3|6539.3|6537.4|6532.4|0
1620280800000|2021-05-06 06:00:00|6542.9|6537.9|6544.6|6539.6|6545.2|6540.2|6540.6|6535.6|0
1620281100000|2021-05-06 06:05:00|6544.7|6539.7|6545|6540|6546.6|6541.6|6543.7|6538.7|0
1620281400000|2021-05-06 06:10:00|6544.6|6539.6|6544.4|6539.4|6545.4|6540.4|6543.4|6538.4|0
1620281700000|2021-05-06 06:15:00|6544.3|6539.3|6543.6|6538.6|6545.9|6540.9|6543.6|6538.6|0
1620282000000|2021-05-06 06:20:00|6543.5|6538.5|6540.9|6535.9|6544.5|6539.5|6540.5|6535.5|0
1620282300000|2021-05-06 06:25:00|6540.7|6535.7|6540.9|6535.9|6543.3|6538.3|6540.6|6535.6|0
1620282600000|2021-05-06 06:30:00|6540.8|6535.8|6542.6|6537.6|6543.2|6538.2|6540.8|6535.8|0
1620282900000|2021-05-06 06:35:00|6542.8|6537.8|6541|6536|6543.6|6538.6|6540.9|6535.9|0
1620283200000|2021-05-06 06:40:00|6540.9|6535.9|6544.1|6539.1|6544.2|6539.2|6539|6534|0
1620283500000|2021-05-06 06:45:00|6544|6539|6548|6543|6550.3|6545.3|6542.4|6537.4|0
1620283800000|2021-05-06 06:50:00|6547.9|6542.9|6549.5|6544.5|6550.3|6545.3|6546.7|6541.7|0
1620284100000|2021-05-06 06:55:00|6549.6|6544.6|6549.6|6544.6|6550.2|6545.2|6548.4|6543.4|0
1620284400000|2021-05-06 07:00:00|6549.8|6544.8|6559.5|6554.5|6561.5|6556.5|6547.7|6542.7|0
1620284700000|2021-05-06 07:05:00|6559.4|6554.4|6565.5|6560.5|6566.4|6561.4|6558.8|6553.8|0
1620285000000|2021-05-06 07:10:00|6565.6|6560.6|6566.1|6561.1|6566.4|6561.4|6563.6|6558.6|0
1620285300000|2021-05-06 07:15:00|6565.9|6560.9|6569.6|6564.6|6573.3|6568.3|6565.8|6560.8|0
1620285600000|2021-05-06 07:20:00|6569.7|6564.7|6569.9|6564.9|6572.6|6567.6|6568.8|6563.8|0
1620285900000|2021-05-06 07:25:00|6569.8|6564.8|6575.3|6570.3|6579.8|6574.8|6569.7|6564.7|0
1620286200000|2021-05-06 07:30:00|6575.4|6570.4|6567.7|6562.7|6576.6|6571.6|6567.7|6562.7|0
1620286500000|2021-05-06 07:35:00|6567.8|6562.8|6557.5|6552.5|6568.1|6563.1|6556.7|6551.7|0
1620286800000|2021-05-06 07:40:00|6557.4|6552.4|6557.9|6552.9|6559|6554|6556.5|6551.5|0
1620287100000|2021-05-06 07:45:00|6558.1|6553.1|6552.3|6547.3|6559|6554|6550.1|6545.1|0
1620287400000|2021-05-06 07:50:00|6552.2|6547.2|6551.9|6546.9|6553.5|6548.5|6549|6544|0
1620287700000|2021-05-06 07:55:00|6552|6547|6552.3|6547.3|6553.4|6548.4|6550.9|6545.9|0
1620288000000|2021-05-06 08:00:00|6552.4|6547.4|6564.8|6561.8|6571.9|6568.9|6551.6|6546.6|0
1620288300000|2021-05-06 08:05:00|6564.7|6561.7|6565.4|6562.4|6569.4|6566.4|6563|6560|0
1620288600000|2021-05-06 08:10:00|6565.9|6562.9|6571.3|6568.3|6572.3|6569.3|6564.2|6561.2|0
1620288900000|2021-05-06 08:15:00|6571.4|6568.4|6565.6|6562.6|6572.8|6569.8|6564.7|6561.7|0
1620289200000|2021-05-06 08:20:00|6565.4|6562.4|6567.7|6564.7|6569.1|6566.1|6564.3|6561.3|0
1620289500000|2021-05-06 08:25:00|6568.8|6565.8|6568.8|6565.8|6572.1|6569.1|6568.2|6565.2|0
1620289800000|2021-05-06 08:30:00|6568.5|6565.5|6567.6|6564.6|6571.1|6568.1|6563.6|6560.6|0
1620290100000|2021-05-06 08:35:00|6566.8|6563.8|6570|6567|6571.5|6568.5|6563.8|6560.8|0
1620290400000|2021-05-06 08:40:00|6570.1|6567.1|6564.6|6561.6|6570.2|6567.2|6559.9|6556.9|0
1620290700000|2021-05-06 08:45:00|6565.3|6562.3|6558.6|6555.6|6565.3|6562.3|6549.4|6546.4|0
1620291000000|2021-05-06 08:50:00|6558.5|6555.5|6554|6551|6561.6|6558.6|6553.2|6550.2|0
1620291300000|2021-05-06 08:55:00|6554.5|6551.5|6557.3|6554.3|6557.6|6554.6|6550.7|6547.7|0
1620291600000|2021-05-06 09:00:00|6557.2|6554.2|6556.5|6553.5|6557.8|6554.8|6551.8|6548.8|0
1620291900000|2021-05-06 09:05:00|6556.6|6553.6|6560.2|6557.2|6560.3|6557.3|6553.1|6550.1|0
1620292200000|2021-05-06 09:10:00|6559|6556|6557.5|6554.5|6560.2|6557.2|6548.2|6545.2|0
1620292500000|2021-05-06 09:15:00|6558.5|6555.5|6550.2|6547.2|6558.5|6555.5|6540.9|6537.9|0
1620292800000|2021-05-06 09:20:00|6550.1|6547.1|6544.9|6541.9|6550.9|6547.9|6536.7|6533.7|0
1620293100000|2021-05-06 09:25:00|6544.8|6541.8|6545.2|6542.2|6546.5|6543.5|6542.1|6539.1|0
1620293400000|2021-05-06 09:30:00|6544.9|6541.9|6538.3|6535.3|6545|6542|6535.5|6532.5|0
1620293700000|2021-05-06 09:35:00|6537|6534|6535.6|6532.6|6538.8|6535.8|6525.5|6522.5|0
1620294000000|2021-05-06 09:40:00|6534.6|6531.6|6537|6534|6537.3|6534.3|6532.9|6529.9|0
1620294300000|2021-05-06 09:45:00|6535.8|6532.8|6539.4|6536.4|6540.1|6537.1|6533.3|6530.3|0
1620294600000|2021-05-06 09:50:00|6539.6|6536.6|6538.8|6535.8|6541.2|6538.2|6536.6|6533.6|0
1620294900000|2021-05-06 09:55:00|6539.4|6536.4|6543.9|6540.9|6543.9|6540.9|6537.6|6534.6|0
1620295200000|2021-05-06 10:00:00|6543.4|6540.4|6544|6541|6544.9|6541.9|6540.8|6537.8|0
1620295500000|2021-05-06 10:05:00|6543.9|6540.9|6546.3|6543.3|6546.5|6543.5|6540.9|6537.9|0
1620295800000|2021-05-06 10:10:00|6546.7|6543.7|6548.1|6545.1|6548.5|6545.5|6543|6540|0
1620296100000|2021-05-06 10:15:00|6546.3|6543.3|6547.6|6544.6|6549.7|6546.7|6545.3|6542.3|0
1620296400000|2021-05-06 10:20:00|6547.8|6544.8|6560.3|6557.3|6561.3|6558.3|6547.8|6544.8|0
1620296700000|2021-05-06 10:25:00|6560.6|6557.6|6566.5|6563.5|6570.1|6567.1|6558.9|6555.9|0
1620297000000|2021-05-06 10:30:00|6566.6|6563.6|6574.1|6571.1|6575.4|6572.4|6566.6|6563.6|0
1620297300000|2021-05-06 10:35:00|6573.8|6570.8|6577.7|6574.7|6579.9|6576.9|6572.9|6569.9|0
1620297600000|2021-05-06 10:40:00|6577.1|6574.1|6576.9|6573.9|6581.7|6578.7|6576.2|6573.2|0
1620297900000|2021-05-06 10:45:00|6577.1|6574.1|6572.9|6569.9|6577.4|6574.4|6570.4|6567.4|0
1620298200000|2021-05-06 10:50:00|6573.2|6570.2|6567.9|6564.9|6575.7|6572.7|6567.6|6564.6|0
1620298500000|2021-05-06 10:55:00|6568.1|6565.1|6566.5|6563.5|6569.9|6566.9|6565.9|6562.9|0
1620298800000|2021-05-06 11:00:00|6567.2|6564.2|6562.1|6559.1|6572.4|6569.4|6561.7|6558.7|0
1620299100000|2021-05-06 11:05:00|6562.4|6559.4|6563.4|6560.4|6565.4|6562.4|6560.4|6557.4|0
1620299400000|2021-05-06 11:10:00|6563.6|6560.6|6563.3|6560.3|6563.6|6560.6|6558.5|6555.5|0
1620299700000|2021-05-06 11:15:00|6563.6|6560.6|6563.4|6560.4|6565.7|6562.7|6562.3|6559.3|0
1620300000000|2021-05-06 11:20:00|6563.3|6560.3|6564.1|6561.1|6565.6|6562.6|6562.7|6559.7|0
1620300300000|2021-05-06 11:25:00|6563.8|6560.8|6556.4|6553.4|6563.8|6560.8|6555.6|6552.6|0
1620300600000|2021-05-06 11:30:00|6556.3|6553.3|6557.5|6554.5|6557.7|6554.7|6554.6|6551.6|0
1620300900000|2021-05-06 11:35:00|6557.3|6554.3|6555.1|6552.1|6559.2|6556.2|6555.1|6552.1|0
1620301200000|2021-05-06 11:40:00|6555|6552|6555.2|6552.2|6557.4|6554.4|6553|6550|0
1620301500000|2021-05-06 11:45:00|6554.7|6551.7|6557.8|6554.8|6558.4|6555.4|6554.3|6551.3|0
1620301800000|2021-05-06 11:50:00|6558.1|6555.1|6559.2|6556.2|6560.8|6557.8|6557.9|6554.9|0
1620302100000|2021-05-06 11:55:00|6559.3|6556.3|6556.5|6553.5|6559.3|6556.3|6556.5|6553.5|0
1620302400000|2021-05-06 12:00:00|6556.7|6553.7|6560.7|6557.7|6562.4|6559.4|6556.3|6553.3|0
1620302700000|2021-05-06 12:05:00|6560.8|6557.8|6554.2|6551.2|6560.8|6557.8|6553|6550|0
1620303000000|2021-05-06 12:10:00|6554.5|6551.5|6553.4|6550.4|6555|6552|6552|6549|0
1620303300000|2021-05-06 12:15:00|6553.5|6550.5|6544.1|6541.1|6553.6|6550.6|6543.1|6540.1|0
1620303600000|2021-05-06 12:20:00|6544.3|6541.3|6543.3|6540.3|6544.3|6541.3|6542.2|6539.2|0
1620303900000|2021-05-06 12:25:00|6543.4|6540.4|6543.5|6540.5|6543.8|6540.8|6541.2|6538.2|0
1620304200000|2021-05-06 12:30:00|6543.4|6540.4|6534.8|6531.8|6543.9|6540.9|6531.7|6528.7|0
1620304500000|2021-05-06 12:35:00|6535.2|6532.2|6538.9|6535.9|6539.6|6536.6|6534.3|6531.3|0
1620304800000|2021-05-06 12:40:00|6538.8|6535.8|6540.3|6537.3|6540.3|6537.3|6538.2|6535.2|0
1620305100000|2021-05-06 12:45:00|6540.1|6537.1|6543.2|6540.2|6543.2|6540.2|6536.3|6533.3|0
1620305400000|2021-05-06 12:50:00|6543.1|6540.1|6545.2|6542.2|6546.2|6543.2|6542.9|6539.9|0
1620305700000|2021-05-06 12:55:00|6545.1|6542.1|6543.8|6540.8|6546.8|6543.8|6541.6|6538.6|0
1620306000000|2021-05-06 13:00:00|6543.9|6540.9|6541.5|6538.5|6545.8|6542.8|6541.2|6538.2|0
1620306300000|2021-05-06 13:05:00|6541.6|6538.6|6545.4|6542.4|6545.7|6542.7|6540.8|6537.8|0
1620306600000|2021-05-06 13:10:00|6545.6|6542.6|6546.3|6543.3|6546.8|6543.8|6543.1|6540.1|0
1620306900000|2021-05-06 13:15:00|6546.2|6543.2|6545.8|6542.8|6547.1|6544.1|6543.7|6540.7|0
1620307200000|2021-05-06 13:20:00|6545.7|6542.7|6547.7|6544.7|6548.5|6545.5|6545|6542|0
1620307500000|2021-05-06 13:25:00|6548|6545|6553.1|6550.1|6556.6|6553.6|6547.8|6544.8|0
1620307800000|2021-05-06 13:30:00|6551|6548|6515.3|6513.5|6551.1|6548.1|6515.3|6513.5|0
1620308100000|2021-05-06 13:35:00|6514.9|6513.1|6560.9|6559.1|6562.7|6560.9|6511.4|6509.6|0
1620308400000|2021-05-06 13:40:00|6560.7|6558.9|6546|6544.2|6561.3|6559.5|6540.9|6539.1|0
1620308700000|2021-05-06 13:45:00|6545.5|6543.7|6546.7|6544.9|6552.7|6550.9|6534.1|6532.3|0
1620309000000|2021-05-06 13:50:00|6547.5|6545.7|6530.2|6528.4|6563|6561.2|6529.7|6527.9|0
1620309300000|2021-05-06 13:55:00|6530|6528.2|6508.3|6506.5|6530|6528.2|6508.3|6506.5|0
1620309600000|2021-05-06 14:00:00|6507.7|6505.9|6515|6513.2|6517.3|6515.5|6498.9|6497.1|0
1620309900000|2021-05-06 14:05:00|6514.3|6512.5|6500.2|6498.4|6515.6|6513.8|6500.2|6498.4|0
1620310200000|2021-05-06 14:10:00|6499.7|6497.9|6505.2|6503.4|6515.4|6513.6|6499.6|6497.8|0
1620310500000|2021-05-06 14:15:00|6505.1|6503.3|6478.2|6476.4|6505.1|6503.3|6475|6473.2|0
1620310800000|2021-05-06 14:20:00|6478|6476.2|6486.9|6485.1|6488.2|6486.4|6468.9|6467.1|0
1620311100000|2021-05-06 14:25:00|6486.5|6484.7|6491.1|6489.3|6497.3|6495.5|6481|6479.2|0
1620311400000|2021-05-06 14:30:00|6488.7|6486.9|6499.4|6497.6|6504.4|6502.6|6488.1|6486.3|0
1620311700000|2021-05-06 14:35:00|6499.5|6497.7|6518.8|6517|6519.6|6517.8|6497.3|6495.5|0
1620312000000|2021-05-06 14:40:00|6518.4|6516.6|6511.8|6510|6528.4|6526.6|6509|6507.2|0
1620312300000|2021-05-06 14:45:00|6511.7|6509.9|6508.1|6506.3|6523.6|6521.8|6506.8|6505|0
1620312600000|2021-05-06 14:50:00|6508.2|6506.4|6519.9|6518.1|6520.4|6518.6|6508|6506.2|0
1620312900000|2021-05-06 14:55:00|6520|6518.2|6512.3|6510.5|6521.3|6519.5|6501.3|6499.5|0
1620313200000|2021-05-06 15:00:00|6512.4|6510.6|6504.2|6502.4|6514.3|6512.5|6494.9|6493.1|0
1620313500000|2021-05-06 15:05:00|6504.3|6502.5|6487.4|6485.6|6510.4|6508.6|6481.6|6479.8|0
1620313800000|2021-05-06 15:10:00|6485.9|6484.1|6475|6473.2|6490.1|6488.3|6473.8|6472|0
1620314100000|2021-05-06 15:15:00|6474.7|6472.9|6488.8|6487|6492.3|6490.5|6473.5|6471.7|0
1620314400000|2021-05-06 15:20:00|6488.6|6486.8|6508.4|6506.6|6509.2|6507.4|6485.3|6483.5|0
1620314700000|2021-05-06 15:25:00|6508.1|6506.3|6521|6519.2|6522.6|6520.8|6507|6505.2|0
1620315000000|2021-05-06 15:30:00|6521.3|6519.5|6538.9|6537.1|6539.9|6538.1|6516.7|6514.9|0
1620315300000|2021-05-06 15:35:00|6540|6538.2|6541.5|6539.7|6545.6|6543.8|6538.9|6537.1|0
1620315600000|2021-05-06 15:40:00|6542|6540.2|6562.8|6561|6564.4|6562.6|6541.8|6540|0
1620315900000|2021-05-06 15:45:00|6563.1|6561.3|6560.4|6558.6|6563.6|6561.8|6555.9|6554.1|0
1620316200000|2021-05-06 15:50:00|6560.8|6559|6559.9|6558.1|6567.2|6565.4|6558.4|6556.6|0
1620316500000|2021-05-06 15:55:00|6559.8|6558|6558.7|6556.9|6565.3|6563.5|6558.2|6556.4|0
1620316800000|2021-05-06 16:00:00|6559.1|6557.3|6555.8|6554|6560|6558.2|6548.1|6546.3|0
1620317100000|2021-05-06 16:05:00|6556.5|6554.7|6551.4|6549.6|6557.4|6555.6|6547.2|6545.4|0
1620317400000|2021-05-06 16:10:00|6550.8|6549|6541.3|6539.5|6552.6|6550.8|6541.2|6539.4|0
1620317700000|2021-05-06 16:15:00|6541.7|6539.9|6551.2|6549.4|6556|6554.2|6541.6|6539.8|0
1620318000000|2021-05-06 16:20:00|6550.8|6549|6554.1|6552.3|6555.8|6554|6547.8|6546|0
1620318300000|2021-05-06 16:25:00|6554.4|6552.6|6573.2|6571.4|6573.3|6571.5|6553.7|6551.9|0
1620318600000|2021-05-06 16:30:00|6574|6572.2|6569.2|6567.4|6575.1|6573.3|6569.2|6567.4|0
1620318900000|2021-05-06 16:35:00|6569.5|6567.7|6565.2|6563.4|6572.2|6570.4|6562.1|6560.3|0
1620319200000|2021-05-06 16:40:00|6565.6|6563.8|6567|6565.2|6571.2|6569.4|6563.8|6562|0
1620319500000|2021-05-06 16:45:00|6567.1|6565.3|6560.1|6558.3|6569.3|6567.5|6556.4|6554.6|0
1620319800000|2021-05-06 16:50:00|6560.2|6558.4|6567.4|6565.6|6569|6567.2|6560.2|6558.4|0
1620320100000|2021-05-06 16:55:00|6567|6565.2|6560.9|6559.1|6567.2|6565.4|6559|6557.2|0
1620320400000|2021-05-06 17:00:00|6560.5|6558.7|6565.7|6563.9|6568|6566.2|6557.5|6555.7|0
1620320700000|2021-05-06 17:05:00|6565.1|6563.3|6559.1|6557.3|6566.6|6564.8|6554.6|6552.8|0
1620321000000|2021-05-06 17:10:00|6558.8|6557|6545.9|6544.1|6559.1|6557.3|6545.9|6544.1|0
1620321300000|2021-05-06 17:15:00|6545.6|6543.8|6541.4|6539.6|6550.3|6548.5|6538.5|6536.7|0
1620321600000|2021-05-06 17:20:00|6541.5|6539.7|6538.5|6536.7|6545.4|6543.6|6534.1|6532.3|0
1620321900000|2021-05-06 17:25:00|6538.1|6536.3|6543.8|6542|6547.3|6545.5|6538.1|6536.3|0
1620322200000|2021-05-06 17:30:00|6543.2|6541.4|6549.2|6547.4|6550.6|6548.8|6542.1|6540.3|0
1620322500000|2021-05-06 17:35:00|6549.3|6547.5|6544.7|6542.9|6553.3|6551.5|6543.5|6541.7|0
1620322800000|2021-05-06 17:40:00|6544.5|6542.7|6534.9|6533.1|6545.2|6543.4|6531.8|6530|0
1620323100000|2021-05-06 17:45:00|6535.2|6533.4|6533.3|6531.5|6535.5|6533.7|6526.6|6524.8|0
1620323400000|2021-05-06 17:50:00|6533.2|6531.4|6520.4|6518.6|6533.2|6531.4|6520.2|6518.4|0
1620323700000|2021-05-06 17:55:00|6520.7|6518.9|6516.4|6514.6|6521.6|6519.8|6515.3|6513.5|0
1620324000000|2021-05-06 18:00:00|6516.2|6514.4|6524.3|6522.5|6525.4|6523.6|6516.1|6514.3|0
1620324300000|2021-05-06 18:05:00|6523.9|6522.1|6526.2|6524.4|6528.4|6526.6|6520.8|6519|0
1620324600000|2021-05-06 18:10:00|6526.1|6524.3|6521.1|6519.3|6533.2|6531.4|6499.3|6497.5|0
1620324900000|2021-05-06 18:15:00|6520.6|6518.8|6521.1|6519.3|6524.5|6522.7|6512.4|6510.6|0
1620325200000|2021-05-06 18:20:00|6520.6|6518.8|6524.9|6523.1|6526.2|6524.4|6511.2|6509.4|0
1620325500000|2021-05-06 18:25:00|6525.4|6523.6|6503.5|6501.7|6530.7|6528.9|6501.1|6499.3|0
1620325800000|2021-05-06 18:30:00|6503.6|6501.8|6500.9|6499.1|6507.6|6505.8|6498.4|6496.6|0
1620326100000|2021-05-06 18:35:00|6500.8|6499|6504.1|6502.3|6510.4|6508.6|6498.1|6496.3|0
1620326400000|2021-05-06 18:40:00|6505.3|6503.5|6503.3|6501.5|6512.1|6510.3|6499.5|6497.7|0
1620326700000|2021-05-06 18:45:00|6505|6503.2|6515.5|6513.7|6516.7|6514.9|6502.9|6501.1|0
1620327000000|2021-05-06 18:50:00|6515.6|6513.8|6521.4|6519.6|6529|6527.2|6512.3|6510.5|0
1620327300000|2021-05-06 18:55:00|6521.7|6519.9|6513.6|6511.8|6528.9|6527.1|6513.5|6511.7|0
1620327600000|2021-05-06 19:00:00|6514.1|6512.3|6515.3|6513.5|6520.7|6518.9|6508.5|6506.7|0
1620327900000|2021-05-06 19:05:00|6515.4|6513.6|6520.8|6519|6520.9|6519.1|6512.5|6510.7|0
1620328200000|2021-05-06 19:10:00|6520.7|6518.9|6532.4|6530.6|6533.9|6532.1|6517.7|6515.9|0
1620328500000|2021-05-06 19:15:00|6532.3|6530.5|6529.3|6527.5|6532.3|6530.5|6524.7|6522.9|0
1620328800000|2021-05-06 19:20:00|6529|6527.2|6527.4|6525.6|6529.1|6527.3|6521.2|6519.4|0
1620329100000|2021-05-06 19:25:00|6527.3|6525.5|6532.6|6530.8|6535.4|6533.6|6524.1|6522.3|0
1620329400000|2021-05-06 19:30:00|6533.1|6531.3|6529.6|6527.8|6537.9|6536.1|6527.2|6525.4|0
1620329700000|2021-05-06 19:35:00|6530.2|6528.4|6542.6|6540.8|6545.3|6543.5|6530.2|6528.4|0
1620330000000|2021-05-06 19:40:00|6543.9|6542.1|6545|6543.2|6548.7|6546.9|6540.8|6539|0
1620330300000|2021-05-06 19:45:00|6545.2|6543.4|6547.2|6545.4|6547.9|6546.1|6537.8|6536|0
1620330600000|2021-05-06 19:50:00|6549.4|6547.6|6565.8|6564|6565.8|6564|6549.4|6547.6|0
1620330900000|2021-05-06 19:55:00|6567.5|6565.7|6571.5|6569.7|6574.2|6572.4|6558.7|6556.9|0
1620331200000|2021-05-06 20:00:00|6570.9|6567.9|6574.5|6571.5|6577.6|6574.6|6562.9|6559.9|0
1620331500000|2021-05-06 20:05:00|6575.4|6572.4|6568.6|6565.6|6578.3|6575.3|6568.2|6565.2|0
1620331800000|2021-05-06 20:10:00|6568.7|6565.7|6570.2|6567.2|6571.4|6568.4|6568.5|6565.5|0
1620332100000|2021-05-06 20:15:00|6570.1|6567.1|6570.3|6567.3|6570.3|6567.3|6568.4|6565.4|0
1620332400000|2021-05-06 20:20:00|6570.2|6567.2|6572.6|6569.6|6572.6|6569.6|6569.9|6566.9|0
1620332700000|2021-05-06 20:25:00|6572.7|6569.7|6572.3|6569.3|6573.4|6570.4|6572.2|6569.2|0
1620333000000|2021-05-06 20:30:00|6572|6569|6570.5|6567.5|6572.9|6569.9|6570.5|6567.5|0
1620333300000|2021-05-06 20:35:00|6570.3|6567.3|6569.6|6566.6|6570.6|6567.6|6569.4|6566.4|0
1620333600000|2021-05-06 20:40:00|6569.7|6566.7|6570.1|6567.1|6570.2|6567.2|6569.4|6566.4|0
1620333900000|2021-05-06 20:45:00|6570|6567|6570.2|6567.2|6570.3|6567.3|6569.2|6566.2|0
1620334200000|2021-05-06 20:50:00|6570.3|6567.3|6571.5|6568.5|6571.8|6568.8|6569.9|6566.9|0
1620334500000|2021-05-06 20:55:00|6571.6|6568.6|6572.8|6569.8|6573.5|6570.5|6571.6|6568.6|0
1620334800000|2021-05-06 21:00:00|6572.7|6569.7|6574.4|6571.4|6574.9|6571.9|6572.7|6569.7|0
1620335100000|2021-05-06 21:05:00|6574.1|6571.1|6574.2|6571.2|6575.1|6572.1|6573.8|6570.8|0
1620335400000|2021-05-06 21:10:00|6574.1|6571.1|6574.3|6571.3|6574.7|6571.7|6573.4|6570.4|0
1620335700000|2021-05-06 21:15:00|6574.2|6571.2|6575.8|6572.8|6575.8|6572.8|6574.2|6571.2|0
1620336000000|2021-05-06 21:20:00|6575.7|6572.7|6575|6572|6576.7|6573.7|6574.3|6571.3|0
1620336300000|2021-05-06 21:25:00|6575.2|6572.2|6575.7|6572.7|6575.8|6572.8|6574.8|6571.8|0
1620336600000|2021-05-06 21:30:00|6575.5|6572.5|6575.9|6572.9|6576.1|6573.1|6575.5|6572.5|0
1620336900000|2021-05-06 21:35:00|6576|6573|6576.5|6573.5|6576.7|6573.7|6575.6|6572.6|0
1620337200000|2021-05-06 21:40:00|6576.7|6573.7|6577.9|6574.9|6578|6575|6575.8|6572.8|0
1620337500000|2021-05-06 21:45:00|6577.8|6574.8|6579.6|6576.6|6579.6|6576.6|6577.8|6574.8|0
1620337800000|2021-05-06 21:50:00|6579.7|6576.7|6581.6|6578.6|6581.7|6578.7|6579.7|6576.7|0
1620338100000|2021-05-06 21:55:00|6581.7|6578.7|6583.9|6580.9|6583.9|6580.9|6581.1|6578.1|0
1620338400000|2021-05-06 22:00:00|6584.2|6581.2|6583.7|6580.7|6585|6582|6583.6|6580.6|0
1620338700000|2021-05-06 22:05:00|6583.5|6580.5|6582.6|6579.6|6583.9|6580.9|6582.6|6579.6|0
1620339000000|2021-05-06 22:10:00|6582.5|6579.5|6582.8|6579.8|6582.8|6579.8|6581.9|6578.9|0
1620339300000|2021-05-06 22:15:00|6582.7|6579.7|6582|6579|6583.4|6580.4|6582|6579|0
1620339600000|2021-05-06 22:20:00|6582.1|6579.1|6582.6|6579.6|6582.6|6579.6|6581.6|6578.6|0
1620339900000|2021-05-06 22:25:00|6582.7|6579.7|6582.7|6579.7|6582.7|6579.7|6581.8|6578.8|0
1620340200000|2021-05-06 22:30:00|6582.3|6579.3|6582|6579|6582.4|6579.4|6581.9|6578.9|0
1620340500000|2021-05-06 22:35:00|6581.9|6578.9|6581.6|6578.6|6582.1|6579.1|6581.1|6578.1|0
1620340800000|2021-05-06 22:40:00|6581.7|6578.7|6581|6578|6581.7|6578.7|6580.9|6577.9|0
1620341100000|2021-05-06 22:45:00|6581.1|6578.1|6581.4|6578.4|6582.1|6579.1|6581|6578|0
1620341400000|2021-05-06 22:50:00|6581.5|6578.5|6582.1|6579.1|6582.2|6579.2|6581|6578|0
1620341700000|2021-05-06 22:55:00|6582.4|6579.4|6581.6|6578.6|6582.6|6579.6|6581.4|6578.4|0
1620342000000|2021-05-06 23:00:00|6581.2|6578.2|6581.5|6578.5|6581.8|6578.8|6580.7|6577.7|0
1620342300000|2021-05-06 23:05:00|6581.9|6578.9|6582|6579|6583|6580|6581.8|6578.8|0
1620342600000|2021-05-06 23:10:00|6582.1|6579.1|6582.4|6579.4|6582.4|6579.4|6581.9|6578.9|0
1620342900000|2021-05-06 23:15:00|6582.5|6579.5|6582.4|6579.4|6582.6|6579.6|6582.3|6579.3|0
1620343200000|2021-05-06 23:20:00|6582.9|6579.9|6581.4|6578.4|6582.9|6579.9|6581.1|6578.1|0
1620343500000|2021-05-06 23:25:00|6581.7|6578.7|6581.6|6578.6|6582|6579|6581.5|6578.5|0
1620343800000|2021-05-06 23:30:00|6581|6578|6581.4|6578.4|6581.9|6578.9|6581|6578|0
1620344100000|2021-05-06 23:35:00|6581.3|6578.3|6581.7|6578.7|6582.1|6579.1|6581|6578|0
1620344400000|2021-05-06 23:40:00|6581.8|6578.8|6581|6578|6581.9|6578.9|6581|6578|0
1620344700000|2021-05-06 23:45:00|6581.2|6578.2|6580.7|6577.7|6581.5|6578.5|6580.7|6577.7|0
1620345000000|2021-05-06 23:50:00|6580.9|6577.9|6581.5|6578.5|6581.6|6578.6|6580.7|6577.7|0
1620345300000|2021-05-06 23:55:00|6581.7|6578.7|6583.7|6578.7|6584.1|6579.7|6581.4|6578.4|0
1620345600000|2021-05-07 00:00:00|6583.3|6578.3|6579.6|6574.6|6583.4|6578.4|6578.2|6573.2|0
1620345900000|2021-05-07 00:05:00|6579.7|6574.7|6581.5|6576.5|6582.1|6577.1|6579|6574|0
1620346200000|2021-05-07 00:10:00|6581.7|6576.7|6584.9|6579.9|6584.9|6579.9|6580.6|6575.6|0
1620346500000|2021-05-07 00:15:00|6585|6580|6583.3|6578.3|6585|6580|6583.2|6578.2|0
1620346800000|2021-05-07 00:20:00|6582.7|6577.7|6583.6|6578.6|6584.3|6579.3|6582.7|6577.7|0
1620347100000|2021-05-07 00:25:00|6583.5|6578.5|6591.9|6586.9|6592.2|6587.2|6583.4|6578.4|0
1620347400000|2021-05-07 00:30:00|6592|6587|6594.5|6589.5|6596.2|6591.2|6591.1|6586.1|0
1620347700000|2021-05-07 00:35:00|6594.4|6589.4|6594.8|6589.8|6595.6|6590.6|6594.3|6589.3|0
1620348000000|2021-05-07 00:40:00|6594.9|6589.9|6594.7|6589.7|6595.6|6590.6|6593|6588|0
1620348300000|2021-05-07 00:45:00|6594.5|6589.5|6597.2|6592.2|6597.8|6592.8|6594.5|6589.5|0
1620348600000|2021-05-07 00:50:00|6597.1|6592.1|6596.3|6591.3|6597.4|6592.4|6595.8|6590.8|0
1620348900000|2021-05-07 00:55:00|6596|6591|6599|6594|6599.5|6594.5|6595|6590|0
1620349200000|2021-05-07 01:00:00|6599.2|6594.2|6600|6595|6601.9|6596.9|6598.8|6593.8|0
1620349500000|2021-05-07 01:05:00|6599.8|6594.8|6600.5|6595.5|6602.3|6597.3|6599.3|6594.3|0
1620349800000|2021-05-07 01:10:00|6600.6|6595.6|6603.3|6598.3|6603.5|6598.5|6600.6|6595.6|0
1620350100000|2021-05-07 01:15:00|6603.1|6598.1|6602.3|6597.3|6604.3|6599.3|6601.9|6596.9|0
1620350400000|2021-05-07 01:20:00|6602.4|6597.4|6603.3|6598.3|6603.5|6598.5|6601.5|6596.5|0
1620350700000|2021-05-07 01:25:00|6603.4|6598.4|6605.1|6600.1|6605.2|6600.2|6603.4|6598.4|0
1620351000000|2021-05-07 01:30:00|6604.9|6599.9|6601.3|6596.3|6605.1|6600.1|6601.1|6596.1|0
1620351300000|2021-05-07 01:35:00|6601.4|6596.4|6601.1|6596.1|6603.1|6598.1|6601.1|6596.1|0
1620351600000|2021-05-07 01:40:00|6601.2|6596.2|6603.5|6598.5|6604|6599|6601.1|6596.1|0
1620351900000|2021-05-07 01:45:00|6603.4|6598.4|6605.6|6600.6|6607.4|6602.4|6603.3|6598.3|0
1620352200000|2021-05-07 01:50:00|6605.7|6600.7|6605.6|6600.6|6607.1|6602.1|6605.4|6600.4|0
1620352500000|2021-05-07 01:55:00|6605.9|6600.9|6606.9|6601.9|6607.4|6602.4|6605.5|6600.5|0
1620352800000|2021-05-07 02:00:00|6606.8|6601.8|6606.9|6601.9|6610|6605|6606.4|6601.4|0
1620353100000|2021-05-07 02:05:00|6607|6602|6605.1|6600.1|6607.2|6602.2|6604.1|6599.1|0
1620353400000|2021-05-07 02:10:00|6605|6600|6603.6|6598.6|6605.1|6600.1|6603.3|6598.3|0
1620353700000|2021-05-07 02:15:00|6603.7|6598.7|6602.9|6597.9|6603.7|6598.7|6599.3|6594.3|0
1620354000000|2021-05-07 02:20:00|6602.4|6597.4|6602.9|6597.9|6604|6599|6601.8|6596.8|0
1620354300000|2021-05-07 02:25:00|6602.8|6597.8|6603.3|6598.3|6604.4|6599.4|6602.3|6597.3|0
1620354600000|2021-05-07 02:30:00|6603.4|6598.4|6603.4|6598.4|6604|6599|6602.5|6597.5|0
1620354900000|2021-05-07 02:35:00|6603|6598|6604.1|6599.1|6604.7|6599.7|6602.9|6597.9|0
1620355200000|2021-05-07 02:40:00|6604|6599|6602.5|6597.5|6604.1|6599.1|6602.3|6597.3|0
1620355500000|2021-05-07 02:45:00|6602.6|6597.6|6598.9|6593.9|6602.7|6597.7|6598.5|6593.5|0
1620355800000|2021-05-07 02:50:00|6598.8|6593.8|6596.9|6591.9|6599.2|6594.2|6593.9|6588.9|0
1620356100000|2021-05-07 02:55:00|6597|6592|6598.4|6593.4|6599|6594|6596.5|6591.5|0
1620356400000|2021-05-07 03:00:00|6598.3|6593.3|6596.9|6591.9|6599.6|6594.6|6596.7|6591.7|0
1620356700000|2021-05-07 03:05:00|6597|6592|6597.5|6592.5|6597.6|6592.6|6594.8|6589.8|0
1620357000000|2021-05-07 03:10:00|6597.4|6592.4|6596.6|6591.6|6597.7|6592.7|6596|6591|0
1620357300000|2021-05-07 03:15:00|6596.7|6591.7|6598.7|6593.7|6598.8|6593.8|6596.6|6591.6|0
1620357600000|2021-05-07 03:20:00|6598.6|6593.6|6598.8|6593.8|6599.6|6594.6|6598|6593|0
1620357900000|2021-05-07 03:25:00|6599|6594|6598.7|6593.7|6599|6594|6596.5|6591.5|0
1620358200000|2021-05-07 03:30:00|6598.6|6593.6|6597.8|6592.8|6599.2|6594.2|6597.6|6592.6|0
1620358500000|2021-05-07 03:35:00|6597.9|6592.9|6597.3|6592.3|6598|6593|6594.9|6589.9|0
1620358800000|2021-05-07 03:40:00|6597.4|6592.4|6597.3|6592.3|6598.1|6593.1|6597.1|6592.1|0
1620359100000|2021-05-07 03:45:00|6597.1|6592.1|6595.5|6590.5|6597.2|6592.2|6594|6589|0
1620359400000|2021-05-07 03:50:00|6595.6|6590.6|6595.6|6590.6|6596.7|6591.7|6595.4|6590.4|0
1620359700000|2021-05-07 03:55:00|6595.5|6590.5|6596.2|6591.2|6596.4|6591.4|6595.4|6590.4|0
1620360000000|2021-05-07 04:00:00|6596.3|6591.3|6595.1|6590.1|6596.3|6591.3|6594.8|6589.8|0
1620360300000|2021-05-07 04:05:00|6595|6590|6592.5|6587.5|6595|6590|6591.2|6586.2|0
1620360600000|2021-05-07 04:10:00|6592.4|6587.4|6594.9|6589.9|6595|6590|6592.3|6587.3|0
1620360900000|2021-05-07 04:15:00|6595|6590|6594.4|6589.4|6595.1|6590.1|6593.9|6588.9|0
1620361200000|2021-05-07 04:20:00|6594.5|6589.5|6594.9|6589.9|6595|6590|6594.1|6589.1|0
1620361500000|2021-05-07 04:25:00|6594.8|6589.8|6596.7|6591.7|6597.6|6592.6|6594.8|6589.8|0
1620361800000|2021-05-07 04:30:00|6596.6|6591.6|6597.9|6592.9|6598.3|6593.3|6596.6|6591.6|0
1620362100000|2021-05-07 04:35:00|6597.8|6592.8|6597.9|6592.9|6598|6593|6596.8|6591.8|0
1620362400000|2021-05-07 04:40:00|6597.8|6592.8|6599.9|6594.9|6599.9|6594.9|6597.6|6592.6|0
1620362700000|2021-05-07 04:45:00|6599.8|6594.8|6600.7|6595.7|6601.6|6596.6|6599.7|6594.7|0
1620363000000|2021-05-07 04:50:00|6600.6|6595.6|6601.7|6596.7|6601.8|6596.8|6600.3|6595.3|0
1620363300000|2021-05-07 04:55:00|6601.8|6596.8|6600.7|6595.7|6602|6597|6600.4|6595.4|0
1620363600000|2021-05-07 05:00:00|6600.6|6595.6|6596.7|6591.7|6600.7|6595.7|6596.6|6591.6|0
1620363900000|2021-05-07 05:05:00|6596.8|6591.8|6596.5|6591.5|6597.2|6592.2|6595.4|6590.4|0
1620364200000|2021-05-07 05:10:00|6596.4|6591.4|6594.2|6589.2|6596.7|6591.7|6593.7|6588.7|0
1620364500000|2021-05-07 05:15:00|6594.1|6589.1|6598.5|6593.5|6598.5|6593.5|6593.6|6588.6|0
1620364800000|2021-05-07 05:20:00|6598.4|6593.4|6599.3|6594.3|6600.3|6595.3|6598.2|6593.2|0
1620365100000|2021-05-07 05:25:00|6599.5|6594.5|6597.9|6592.9|6599.8|6594.8|6597.8|6592.8|0
1620365400000|2021-05-07 05:30:00|6598|6593|6595.8|6590.8|6598.5|6593.5|6595.5|6590.5|0
1620365700000|2021-05-07 05:35:00|6595.7|6590.7|6596|6591|6596.8|6591.8|6595.4|6590.4|0
1620366000000|2021-05-07 05:40:00|6596.3|6591.3|6596|6591|6597.3|6592.3|6595.7|6590.7|0
1620366300000|2021-05-07 05:45:00|6596.1|6591.1|6595.3|6590.3|6597.2|6592.2|6595|6590|0
1620366600000|2021-05-07 05:50:00|6595.5|6590.5|6593.8|6588.8|6595.8|6590.8|6592.1|6587.1|0
1620366900000|2021-05-07 05:55:00|6593.9|6588.9|6594.7|6589.7|6594.9|6589.9|6593.2|6588.2|0
1620367200000|2021-05-07 06:00:00|6594.6|6589.6|6593.5|6588.5|6596.8|6591.8|6592.8|6587.8|0
1620367500000|2021-05-07 06:05:00|6593.4|6588.4|6594.4|6589.4|6594.7|6589.7|6592.2|6587.2|0
1620367800000|2021-05-07 06:10:00|6594.3|6589.3|6589.3|6584.3|6594.9|6589.9|6588.3|6583.3|0
1620368100000|2021-05-07 06:15:00|6589.4|6584.4|6587.4|6582.4|6589.7|6584.7|6587|6582|0
1620368400000|2021-05-07 06:20:00|6587.5|6582.5|6587.5|6582.5|6588.4|6583.4|6585.4|6580.4|0
1620368700000|2021-05-07 06:25:00|6587.6|6582.6|6585.9|6580.9|6587.8|6582.8|6585.2|6580.2|0
1620369000000|2021-05-07 06:30:00|6585.8|6580.8|6589.2|6584.2|6589.3|6584.3|6585.8|6580.8|0
1620369300000|2021-05-07 06:35:00|6589.1|6584.1|6589.2|6584.2|6589.9|6584.9|6587.5|6582.5|0
1620369600000|2021-05-07 06:40:00|6589.3|6584.3|6589.7|6584.7|6590|6585|6588.6|6583.6|0
1620369900000|2021-05-07 06:45:00|6589.6|6584.6|6589.7|6584.7|6590.6|6585.6|6588.8|6583.8|0
1620370200000|2021-05-07 06:50:00|6589.6|6584.6|6588|6583|6590.3|6585.3|6587.6|6582.6|0
1620370500000|2021-05-07 06:55:00|6587.9|6582.9|6587.2|6582.2|6587.9|6582.9|6584.4|6579.4|0
1620370800000|2021-05-07 07:00:00|6586.7|6581.7|6589|6584|6589.7|6584.7|6584.7|6579.7|0
1620371100000|2021-05-07 07:05:00|6589.2|6584.2|6590.2|6585.2|6592.3|6587.3|6587.6|6582.6|0
1620371400000|2021-05-07 07:10:00|6590.1|6585.1|6591|6586|6595.2|6590.2|6587.4|6582.4|0
1620371700000|2021-05-07 07:15:00|6591.1|6586.1|6589|6584|6591.6|6586.6|6585.3|6580.3|0
1620372000000|2021-05-07 07:20:00|6589.1|6584.1|6588.5|6583.5|6589.3|6584.3|6585.4|6580.4|0
1620372300000|2021-05-07 07:25:00|6588.4|6583.4|6592.5|6587.5|6592.8|6587.8|6588.3|6583.3|0
1620372600000|2021-05-07 07:30:00|6592.6|6587.6|6593.3|6588.3|6593.7|6588.7|6591.1|6586.1|0
1620372900000|2021-05-07 07:35:00|6593|6588|6593.6|6588.6|6594.6|6589.6|6591.6|6586.6|0
1620373200000|2021-05-07 07:40:00|6593.5|6588.5|6590.7|6585.7|6593.6|6588.6|6589.7|6584.7|0
1620373500000|2021-05-07 07:45:00|6590.8|6585.8|6590.9|6585.9|6592|6587|6589.8|6584.8|0
1620373800000|2021-05-07 07:50:00|6590.7|6585.7|6593.5|6588.5|6594|6589|6590.2|6585.2|0
1620374100000|2021-05-07 07:55:00|6593.4|6588.4|6591.1|6586.1|6593.6|6588.6|6591.1|6586.1|0
1620374400000|2021-05-07 08:00:00|6590.9|6585.9|6579.1|6576.1|6591.5|6586.5|6567|6564|0
1620374700000|2021-05-07 08:05:00|6578.7|6575.7|6574.4|6571.4|6579.9|6576.9|6561.8|6558.8|0
1620375000000|2021-05-07 08:10:00|6575.8|6572.8|6569|6566|6576.2|6573.2|6555.8|6552.8|0
1620375300000|2021-05-07 08:15:00|6566.8|6563.8|6570.5|6567.5|6570.9|6567.9|6557.1|6554.1|0
1620375600000|2021-05-07 08:20:00|6568.6|6565.6|6571.2|6568.2|6572.7|6569.7|6566.2|6563.2|0
1620375900000|2021-05-07 08:25:00|6571.3|6568.3|6576.8|6573.8|6581.6|6578.6|6569.7|6566.7|0
1620376200000|2021-05-07 08:30:00|6576.7|6573.7|6584.8|6581.8|6586.7|6583.7|6576.7|6573.7|0
1620376500000|2021-05-07 08:35:00|6584.7|6581.7|6587.6|6584.6|6588.2|6585.2|6578.4|6575.4|0
1620376800000|2021-05-07 08:40:00|6587|6584|6591.2|6588.2|6591.5|6588.5|6584.8|6581.8|0
1620377100000|2021-05-07 08:45:00|6589.1|6586.1|6592.3|6589.3|6593.6|6590.6|6588.1|6585.1|0
1620377400000|2021-05-07 08:50:00|6592.4|6589.4|6595.8|6592.8|6596.2|6593.2|6590|6587|0
1620377700000|2021-05-07 08:55:00|6596|6593|6594.9|6591.9|6596|6593|6593.4|6590.4|0
1620378000000|2021-05-07 09:00:00|6595|6592|6594.8|6591.8|6597.4|6594.4|6594|6591|0
1620378300000|2021-05-07 09:05:00|6595.2|6592.2|6592.8|6589.8|6597.4|6594.4|6591.9|6588.9|0
1620378600000|2021-05-07 09:10:00|6592.3|6589.3|6590.6|6587.6|6592.9|6589.9|6590.2|6587.2|0
1620378900000|2021-05-07 09:15:00|6590.7|6587.7|6590.3|6587.3|6594.3|6591.3|6589.9|6586.9|0
1620379200000|2021-05-07 09:20:00|6590.2|6587.2|6597.1|6594.1|6597.6|6594.6|6589.7|6586.7|0
1620379500000|2021-05-07 09:25:00|6597.2|6594.2|6586.9|6583.9|6599|6596|6586.3|6583.3|0
1620379800000|2021-05-07 09:30:00|6588.4|6585.4|6584.6|6581.6|6588.4|6585.4|6580.6|6577.6|0
1620380100000|2021-05-07 09:35:00|6584.4|6581.4|6587.8|6584.8|6589.4|6586.4|6584.3|6581.3|0
1620380400000|2021-05-07 09:40:00|6587.9|6584.9|6587.4|6584.4|6588.8|6585.8|6585.5|6582.5|0
1620380700000|2021-05-07 09:45:00|6587.7|6584.7|6589.1|6586.1|6591.2|6588.2|6587.7|6584.7|0
1620381000000|2021-05-07 09:50:00|6587.8|6584.8|6587.8|6584.8|6589.6|6586.6|6587|6584|0
1620381300000|2021-05-07 09:55:00|6586.4|6583.4|6591.7|6588.7|6591.9|6588.9|6586.1|6583.1|0
1620381600000|2021-05-07 10:00:00|6591.9|6588.9|6596.2|6593.2|6597|6594|6587.4|6584.4|0
1620381900000|2021-05-07 10:05:00|6595.8|6592.8|6597.7|6594.7|6600|6597|6595.8|6592.8|0
1620382200000|2021-05-07 10:10:00|6597.4|6594.4|6597.4|6594.4|6597.9|6594.9|6595.7|6592.7|0
1620382500000|2021-05-07 10:15:00|6596.6|6593.6|6598.2|6595.2|6598.8|6595.8|6596.6|6593.6|0
1620382800000|2021-05-07 10:20:00|6598.9|6595.9|6599.9|6596.9|6600.5|6597.5|6597.8|6594.8|0
1620383100000|2021-05-07 10:25:00|6599.2|6596.2|6597.7|6594.7|6599.6|6596.6|6597.7|6594.7|0
1620383400000|2021-05-07 10:30:00|6597.6|6594.6|6596.8|6593.8|6599.2|6596.2|6595.4|6592.4|0
1620383700000|2021-05-07 10:35:00|6596.9|6593.9|6596.9|6593.9|6598.3|6595.3|6595.1|6592.1|0
1620384000000|2021-05-07 10:40:00|6597.9|6594.9|6599.5|6596.5|6600.2|6597.2|6596.3|6593.3|0
1620384300000|2021-05-07 10:45:00|6599.6|6596.6|6603.4|6600.4|6604.1|6601.1|6598.7|6595.7|0
1620384600000|2021-05-07 10:50:00|6603.7|6600.7|6601.1|6598.1|6604.2|6601.2|6601.1|6598.1|0
1620384900000|2021-05-07 10:55:00|6601.7|6598.7|6600.4|6597.4|6604.5|6601.5|6598.9|6595.9|0
1620385200000|2021-05-07 11:00:00|6598.9|6595.9|6590.5|6587.5|6599.9|6596.9|6589.2|6586.2|0
1620385500000|2021-05-07 11:05:00|6590.4|6587.4|6591.6|6588.6|6592.7|6589.7|6589|6586|0
1620385800000|2021-05-07 11:10:00|6591.4|6588.4|6586.3|6583.3|6592.4|6589.4|6586.2|6583.2|0
1620386100000|2021-05-07 11:15:00|6586.4|6583.4|6588.7|6585.7|6588.7|6585.7|6584.6|6581.6|0
1620386400000|2021-05-07 11:20:00|6588.6|6585.6|6584.3|6581.3|6589.7|6586.7|6584.3|6581.3|0
1620386700000|2021-05-07 11:25:00|6584.4|6581.4|6582.3|6579.3|6584.9|6581.9|6582.3|6579.3|0
1620387000000|2021-05-07 11:30:00|6582.5|6579.5|6588.4|6585.4|6588.8|6585.8|6582.5|6579.5|0
1620387300000|2021-05-07 11:35:00|6588.2|6585.2|6588.5|6585.5|6590.2|6587.2|6587.6|6584.6|0
1620387600000|2021-05-07 11:40:00|6588.8|6585.8|6588.4|6585.4|6589.5|6586.5|6587.7|6584.7|0
1620387900000|2021-05-07 11:45:00|6588.3|6585.3|6589.9|6586.9|6590.5|6587.5|6588.1|6585.1|0
1620388200000|2021-05-07 11:50:00|6590|6587|6589.8|6586.8|6591.1|6588.1|6589.3|6586.3|0
1620388500000|2021-05-07 11:55:00|6589.3|6586.3|6589.1|6586.1|6590.6|6587.6|6589|6586|0
1620388800000|2021-05-07 12:00:00|6588.6|6585.6|6582.6|6579.6|6588.6|6585.6|6581.8|6578.8|0
1620389100000|2021-05-07 12:05:00|6582.9|6579.9|6583.6|6580.6|6583.7|6580.7|6580.4|6577.4|0
1620389400000|2021-05-07 12:10:00|6583.5|6580.5|6582.8|6579.8|6584.2|6581.2|6582.1|6579.1|0
1620389700000|2021-05-07 12:15:00|6582.6|6579.6|6583.2|6580.2|6583.9|6580.9|6582.4|6579.4|0
1620390000000|2021-05-07 12:20:00|6583.1|6580.1|6588.4|6585.4|6589.8|6586.8|6582.9|6579.9|0
1620390300000|2021-05-07 12:25:00|6588|6585|6589.8|6586.8|6591|6588|6588|6585|0
1620390600000|2021-05-07 12:30:00|6589.9|6586.9|6638.6|6635.6|6655.1|6652.1|6589.8|6586.8|0
1620390900000|2021-05-07 12:35:00|6638.3|6635.3|6656.5|6653.5|6657.1|6654.1|6634.3|6631.3|0
1620391200000|2021-05-07 12:40:00|6657|6654|6668.5|6665.5|6671.6|6668.6|6657|6654|0
1620391500000|2021-05-07 12:45:00|6669.3|6666.3|6666.4|6663.4|6677|6674|6663.4|6660.4|0
1620391800000|2021-05-07 12:50:00|6666.6|6663.6|6668|6665|6670.6|6667.6|6663.9|6660.9|0
1620392100000|2021-05-07 12:55:00|6668.2|6665.2|6656.3|6653.3|6668.4|6665.4|6654|6651|0
1620392400000|2021-05-07 13:00:00|6656|6653|6658|6655|6663.9|6660.9|6655.5|6652.5|0
1620392700000|2021-05-07 13:05:00|6657.6|6654.6|6644.8|6641.8|6657.7|6654.7|6643.2|6640.2|0
1620393000000|2021-05-07 13:10:00|6644.7|6641.7|6649.8|6646.8|6649.8|6646.8|6643.8|6640.8|0
1620393300000|2021-05-07 13:15:00|6650|6647|6650.9|6647.9|6653.2|6650.2|6648.9|6645.9|0
1620393600000|2021-05-07 13:20:00|6650.6|6647.6|6639.6|6636.6|6650.7|6647.7|6638.3|6635.3|0
1620393900000|2021-05-07 13:25:00|6639.3|6636.3|6636.6|6633.6|6641.5|6638.5|6636.3|6633.3|0
1620394200000|2021-05-07 13:30:00|6637.2|6634.2|6596.3|6594.5|6638|6635.1|6590.3|6588.5|0
1620394500000|2021-05-07 13:35:00|6596.1|6594.3|6615.6|6613.8|6630.4|6628.6|6592.3|6590.5|0
1620394800000|2021-05-07 13:40:00|6615.7|6613.9|6601.2|6599.4|6624.6|6622.8|6592.9|6591.1|0
1620395100000|2021-05-07 13:45:00|6602.5|6600.7|6621.3|6619.5|6624|6622.2|6592.3|6590.5|0
1620395400000|2021-05-07 13:50:00|6620.5|6618.7|6605.2|6603.4|6627.5|6625.7|6603.8|6602|0
1620395700000|2021-05-07 13:55:00|6606|6604.2|6608.5|6606.7|6613|6611.2|6597.4|6595.6|0
1620396000000|2021-05-07 14:00:00|6610.2|6608.4|6615.9|6614.1|6620.2|6618.4|6597.5|6595.7|0
1620396300000|2021-05-07 14:05:00|6615.8|6614|6628.1|6626.3|6630.8|6629|6613.8|6612|0
1620396600000|2021-05-07 14:10:00|6627.7|6625.9|6635.5|6633.7|6637.4|6635.6|6627.6|6625.8|0
1620396900000|2021-05-07 14:15:00|6635.2|6633.4|6650.9|6649.1|6652.6|6650.8|6633.2|6631.4|0
1620397200000|2021-05-07 14:20:00|6651|6649.2|6650.3|6648.5|6662.5|6660.7|6649.6|6647.8|0
1620397500000|2021-05-07 14:25:00|6650.4|6648.6|6649.9|6648.1|6652.6|6650.8|6644.3|6642.5|0
1620397800000|2021-05-07 14:30:00|6650.2|6648.4|6665|6663.2|6665.6|6663.8|6650.2|6648.4|0
1620398100000|2021-05-07 14:35:00|6665.2|6663.4|6658|6656.2|6673.3|6671.5|6658|6656.2|0
1620398400000|2021-05-07 14:40:00|6658.4|6656.6|6660.5|6658.7|6668.5|6666.7|6657.4|6655.6|0
1620398700000|2021-05-07 14:45:00|6660.1|6658.3|6653|6651.2|6665.1|6663.3|6649.1|6647.3|0
1620399000000|2021-05-07 14:50:00|6653.9|6652.1|6644.2|6642.4|6655.5|6653.7|6641.7|6639.9|0
1620399300000|2021-05-07 14:55:00|6644.1|6642.3|6653.3|6651.5|6653.4|6651.6|6640.7|6638.9|0
1620399600000|2021-05-07 15:00:00|6653.2|6651.4|6657.9|6656.1|6657.9|6656.1|6649.5|6647.7|0
1620399900000|2021-05-07 15:05:00|6658.1|6656.3|6656.5|6654.7|6660.3|6658.5|6652.7|6650.9|0
1620400200000|2021-05-07 15:10:00|6656|6654.2|6659.1|6657.3|6664.3|6662.5|6655.8|6654|0
1620400500000|2021-05-07 15:15:00|6659.5|6657.7|6654.6|6652.8|6659.5|6657.7|6653.7|6651.9|0
1620400800000|2021-05-07 15:20:00|6654.8|6653|6655.6|6653.8|6659.9|6658.1|6652.4|6650.6|0
1620401100000|2021-05-07 15:25:00|6655.7|6653.9|6654.3|6652.5|6657.7|6655.9|6649.4|6647.6|0
1620401400000|2021-05-07 15:30:00|6654.4|6652.6|6649.1|6647.3|6657.1|6655.3|6646.2|6644.4|0
1620401700000|2021-05-07 15:35:00|6649|6647.2|6648.4|6646.6|6655.2|6653.4|6645.5|6643.7|0
1620402000000|2021-05-07 15:40:00|6648.3|6646.5|6655.2|6653.4|6655.6|6653.8|6644|6642.2|0
1620402300000|2021-05-07 15:45:00|6655.3|6653.5|6648.1|6646.3|6656.9|6655.1|6647.3|6645.5|0
1620402600000|2021-05-07 15:50:00|6648.4|6646.6|6646.5|6644.7|6650.8|6649|6645.1|6643.3|0
1620402900000|2021-05-07 15:55:00|6646.7|6644.9|6648.2|6646.4|6650.2|6648.4|6644.8|6643|0
1620403200000|2021-05-07 16:00:00|6648.5|6646.7|6636.5|6634.7|6648.9|6647.1|6634.2|6632.4|0
1620403500000|2021-05-07 16:05:00|6636.4|6634.6|6636.6|6634.8|6639.1|6637.3|6629.3|6627.5|0
1620403800000|2021-05-07 16:10:00|6636.7|6634.9|6627.7|6625.9|6636.9|6635.1|6627.1|6625.3|0
1620404100000|2021-05-07 16:15:00|6627.4|6625.6|6633|6631.2|6634.5|6632.7|6627.4|6625.6|0
1620404400000|2021-05-07 16:20:00|6632.8|6631|6629.7|6627.9|6634.3|6632.5|6629.5|6627.7|0
1620404700000|2021-05-07 16:25:00|6629.6|6627.8|6621|6619.2|6629.6|6627.8|6619.4|6617.6|0
1620405000000|2021-05-07 16:30:00|6620.7|6618.9|6620.2|6618.4|6624.1|6622.3|6618.7|6616.9|0
1620405300000|2021-05-07 16:35:00|6620.7|6618.9|6609.4|6607.6|6620.7|6618.9|6608.6|6606.8|0
1620405600000|2021-05-07 16:40:00|6609.3|6607.5|6607.6|6605.8|6610.8|6609|6606.1|6604.3|0
1620405900000|2021-05-07 16:45:00|6608.7|6606.9|6612.9|6611.1|6616.2|6614.4|6606.8|6605|0
1620406200000|2021-05-07 16:50:00|6613.2|6611.4|6612.8|6611|6619.4|6617.6|6608.6|6606.8|0
1620406500000|2021-05-07 16:55:00|6613|6611.2|6615.8|6614|6619.6|6617.8|6611.7|6609.9|0
1620406800000|2021-05-07 17:00:00|6616|6614.2|6613.2|6611.4|6616.3|6614.5|6611.5|6609.7|0
1620407100000|2021-05-07 17:05:00|6613.1|6611.3|6608.2|6606.4|6613.1|6611.3|6600.3|6598.5|0
1620407400000|2021-05-07 17:10:00|6608.4|6606.6|6601.1|6599.3|6610.2|6608.4|6600.8|6599|0
1620407700000|2021-05-07 17:15:00|6601|6599.2|6593|6591.2|6601.4|6599.6|6591.7|6589.9|0
1620408000000|2021-05-07 17:20:00|6593.1|6591.3|6592.4|6590.6|6595.3|6593.5|6587.9|6586.1|0
1620408300000|2021-05-07 17:25:00|6592.6|6590.8|6585.9|6584.1|6592.9|6591.1|6585.3|6583.5|0
1620408600000|2021-05-07 17:30:00|6586|6584.2|6596.9|6595.1|6597.3|6595.5|6585.6|6583.8|0
1620408900000|2021-05-07 17:35:00|6596.8|6595|6592.2|6590.4|6598.1|6596.3|6591.5|6589.7|0
1620409200000|2021-05-07 17:40:00|6590.8|6589|6591.9|6590.1|6592.3|6590.5|6587.1|6585.3|0
1620409500000|2021-05-07 17:45:00|6592.1|6590.3|6594.6|6592.8|6598.9|6597.1|6589.7|6587.9|0
1620409800000|2021-05-07 17:50:00|6594.7|6592.9|6585.9|6584.1|6595.4|6593.6|6585.9|6584.1|0
1620410100000|2021-05-07 17:55:00|6586.2|6584.4|6581.8|6580|6589.8|6588|6581.6|6579.8|0
1620410400000|2021-05-07 18:00:00|6581.5|6579.7|6581.9|6580.1|6586.5|6584.7|6570.6|6568.8|0
1620410700000|2021-05-07 18:05:00|6581.7|6579.9|6590.1|6588.3|6590.8|6589|6580.7|6578.9|0
1620411000000|2021-05-07 18:10:00|6589.9|6588.1|6585.7|6583.9|6591.2|6589.4|6585.7|6583.9|0
1620411300000|2021-05-07 18:15:00|6585.6|6583.8|6588.8|6587|6589.4|6587.6|6584.4|6582.6|0
1620411600000|2021-05-07 18:20:00|6588.5|6586.7|6590|6588.2|6590|6588.2|6581.6|6579.8|0
1620411900000|2021-05-07 18:25:00|6589.9|6588.1|6592|6590.2|6592.9|6591.1|6587.4|6585.6|0
1620412200000|2021-05-07 18:30:00|6592.2|6590.4|6588.4|6586.6|6593.3|6591.5|6587.9|6586.1|0
1620412500000|2021-05-07 18:35:00|6587.9|6586.1|6581.2|6579.4|6589|6587.2|6579.5|6577.7|0
1620412800000|2021-05-07 18:40:00|6581.3|6579.5|6576.2|6574.4|6581.9|6580.1|6573.9|6572.1|0
1620413100000|2021-05-07 18:45:00|6576.3|6574.5|6588.9|6587.1|6588.9|6587.1|6576.3|6574.5|0
1620413400000|2021-05-07 18:50:00|6588.8|6587|6597.3|6595.5|6598|6596.2|6588.8|6587|0
1620413700000|2021-05-07 18:55:00|6597.5|6595.7|6600.9|6599.1|6603.2|6601.4|6596.2|6594.4|0
1620414000000|2021-05-07 19:00:00|6601.1|6599.3|6603.3|6601.5|6611.4|6609.6|6597.6|6595.8|0
1620414300000|2021-05-07 19:05:00|6603.4|6601.6|6609.4|6607.6|6609.9|6608.1|6601.8|6600|0
1620414600000|2021-05-07 19:10:00|6609.5|6607.7|6609.8|6608|6611.6|6609.8|6606.6|6604.8|0
1620414900000|2021-05-07 19:15:00|6610|6608.2|6609.1|6607.3|6612.2|6610.4|6609|6607.2|0
1620415200000|2021-05-07 19:20:00|6609.4|6607.6|6610.5|6608.7|6614.9|6613.1|6608.7|6606.9|0
1620415500000|2021-05-07 19:25:00|6610.6|6608.8|6604.3|6602.5|6612.4|6610.6|6603.1|6601.3|0
1620415800000|2021-05-07 19:30:00|6604.6|6602.8|6600.3|6598.5|6610|6608.2|6599.3|6597.5|0
1620416100000|2021-05-07 19:35:00|6600.2|6598.4|6598.7|6596.9|6606.3|6604.5|6596.6|6594.8|0
1620416400000|2021-05-07 19:40:00|6598.9|6597.1|6597.8|6596|6601|6599.2|6596.6|6594.8|0
1620416700000|2021-05-07 19:45:00|6597.3|6595.5|6604|6602.2|6604|6602.2|6594.6|6592.8|0
1620417000000|2021-05-07 19:50:00|6604.1|6602.3|6603.4|6601.6|6604.5|6602.7|6597.6|6595.8|0
1620417300000|2021-05-07 19:55:00|6604.1|6602.3|6596.7|6594.9|6605.3|6603.5|6595.9|6594.1|0
1620417600000|2021-05-07 20:00:00|6597.3|6594.3|6595.5|6592.5|6601.2|6598.2|6594.7|6591.7|0
1620417900000|2021-05-07 20:05:00|6595.6|6592.6|6595.6|6592.6|6596.1|6593.1|6594.3|6591.3|0
1620418200000|2021-05-07 20:10:00|6595.7|6592.7|6598.8|6595.8|6598.8|6595.8|6595.7|6592.7|0
1620418500000|2021-05-07 20:15:00|6598.7|6595.7|6598.3|6595.3|6599.3|6596.3|6596.5|6593.5|0
1620418800000|2021-05-07 20:20:00|6598.2|6595.2|6597.6|6594.6|6598.6|6595.6|6597|6594|0
1620419100000|2021-05-07 20:25:00|6597.7|6594.7|6598.7|6595.7|6598.8|6595.8|6596.4|6593.4|0
1620419400000|2021-05-07 20:30:00|6598.5|6595.5|6596.9|6593.9|6598.8|6595.8|6596.9|6593.9|0
1620419700000|2021-05-07 20:35:00|6597|6594|6597.4|6594.4|6597.5|6594.5|6595.7|6592.7|0
1620420000000|2021-05-07 20:40:00|6597.3|6594.3|6596|6593|6597.3|6594.3|6596|6593|0
1620420300000|2021-05-07 20:45:00|6596.2|6593.2|6598.5|6595.5|6599.6|6596.6|6596|6593|0
1620420600000|2021-05-07 20:50:00|6598.6|6595.6|6596.8|6593.8|6598.7|6595.7|6596.3|6593.3|0
1620420900000|2021-05-07 20:55:00|6596.9|6593.9|6598.3|6595.3|6598.4|6595.4|6596.9|6593.9|0
1620597600000|2021-05-09 22:00:00|6600.2|6595.2|6609.6|6604.6|6610.2|6605.2|6600.2|6595.2|0
1620597900000|2021-05-09 22:05:00|6609.9|6604.9|6611.1|6606.1|6611.9|6606.9|6608.6|6603.6|0
1620598200000|2021-05-09 22:10:00|6611.2|6606.2|6609.7|6604.7|6611.9|6606.9|6609.6|6604.6|0
1620598500000|2021-05-09 22:15:00|6609.8|6604.8|6608.3|6603.3|6610.8|6605.8|6607.4|6602.4|0
1620598800000|2021-05-09 22:20:00|6608.1|6603.1|6609.4|6604.4|6610.2|6605.2|6608.1|6603.1|0
1620599100000|2021-05-09 22:25:00|6609.3|6604.3|6607.9|6602.9|6609.4|6604.4|6606.1|6601.1|0
1620599400000|2021-05-09 22:30:00|6607.8|6602.8|6609.6|6604.6|6610|6605|6607.1|6602.1|0
1620599700000|2021-05-09 22:35:00|6609.7|6604.7|6608.8|6603.8|6610.6|6605.6|6608.2|6603.2|0
1620600000000|2021-05-09 22:40:00|6608.7|6603.7|6609.6|6604.6|6611.7|6606.7|6608.7|6603.7|0
1620600300000|2021-05-09 22:45:00|6609.4|6604.4|6610.3|6605.3|6610.6|6605.6|6609.1|6604.1|0
1620600600000|2021-05-09 22:50:00|6610.2|6605.2|6610.3|6605.3|6611.8|6606.8|6610.2|6605.2|0
1620600900000|2021-05-09 22:55:00|6610|6605|6609.8|6604.8|6610.6|6605.6|6609.4|6604.4|0
1620601200000|2021-05-09 23:00:00|6609.7|6604.7|6609.9|6604.9|6610.2|6605.2|6608.6|6603.6|0
1620601500000|2021-05-09 23:05:00|6610|6605|6608.3|6603.3|6610.1|6605.1|6607.8|6602.8|0
1620601800000|2021-05-09 23:10:00|6608.2|6603.2|6610.1|6605.1|6611.2|6606.2|6607.9|6602.9|0
1620602100000|2021-05-09 23:15:00|6610|6605|6609.8|6604.8|6610.5|6605.5|6609.3|6604.3|0
1620602400000|2021-05-09 23:20:00|6609.7|6604.7|6611.1|6606.1|6611.8|6606.8|6609.4|6604.4|0
1620602700000|2021-05-09 23:25:00|6611|6606|6610.9|6605.9|6611.4|6606.4|6610.5|6605.5|0
1620603000000|2021-05-09 23:30:00|6611|6606|6610.8|6605.8|6611.3|6606.3|6610.3|6605.3|0
1620603300000|2021-05-09 23:35:00|6610.9|6605.9|6610.1|6605.1|6611.3|6606.3|6610.1|6605.1|0
1620603600000|2021-05-09 23:40:00|6610|6605|6610.5|6605.5|6611.1|6606.1|6609.9|6604.9|0
1620603900000|2021-05-09 23:45:00|6610.4|6605.4|6609.7|6604.7|6610.5|6605.5|6609.2|6604.2|0
1620604200000|2021-05-09 23:50:00|6609.5|6604.5|6612.4|6607.4|6614|6609|6609.4|6604.4|0
1620604500000|2021-05-09 23:55:00|6612.6|6607.6|6611.4|6606.4|6612.8|6607.8|6611.4|6606.4|0
1620604800000|2021-05-10 00:00:00|6610.9|6605.9|6608.1|6603.1|6611.5|6606.5|6605.1|6600.1|0
1620605100000|2021-05-10 00:05:00|6608|6603|6610.3|6605.3|6611.1|6606.1|6606.4|6601.4|0
1620605400000|2021-05-10 00:10:00|6610.2|6605.2|6612.4|6607.4|6614.2|6609.2|6610.2|6605.2|0
1620605700000|2021-05-10 00:15:00|6612.5|6607.5|6612.7|6607.7|6612.9|6607.9|6609.8|6604.8|0
1620606000000|2021-05-10 00:20:00|6612.8|6607.8|6611.9|6606.9|6613.3|6608.3|6611|6606|0
1620606300000|2021-05-10 00:25:00|6611.8|6606.8|6611.4|6606.4|6612.4|6607.4|6610.5|6605.5|0
1620606600000|2021-05-10 00:30:00|6611.3|6606.3|6611.2|6606.2|6612.2|6607.2|6610.7|6605.7|0
1620606900000|2021-05-10 00:35:00|6611.1|6606.1|6610.1|6605.1|6611.4|6606.4|6610|6605|0
1620607200000|2021-05-10 00:40:00|6610.2|6605.2|6611.5|6606.5|6611.7|6606.7|6610|6605|0
1620607500000|2021-05-10 00:45:00|6611.7|6606.7|6612|6607|6613.1|6608.1|6611.6|6606.6|0
1620607800000|2021-05-10 00:50:00|6612.1|6607.1|6613|6608|6613.4|6608.4|6612|6607|0
1620608100000|2021-05-10 00:55:00|6612.9|6607.9|6612.1|6607.1|6613.3|6608.3|6611.8|6606.8|0
1620608400000|2021-05-10 01:00:00|6611.8|6606.8|6613.1|6608.1|6613.3|6608.3|6610.3|6605.3|0
1620608700000|2021-05-10 01:05:00|6613.3|6608.3|6613.4|6608.4|6614.4|6609.4|6612.2|6607.2|0
1620609000000|2021-05-10 01:10:00|6613.3|6608.3|6613.2|6608.2|6614|6609|6612.5|6607.5|0
1620609300000|2021-05-10 01:15:00|6613.3|6608.3|6612.2|6607.2|6613.8|6608.8|6611.3|6606.3|0
1620609600000|2021-05-10 01:20:00|6612.1|6607.1|6611.1|6606.1|6613.4|6608.4|6611|6606|0
1620609900000|2021-05-10 01:25:00|6611.2|6606.2|6608.6|6603.6|6611.2|6606.2|6608.4|6603.4|0
1620610200000|2021-05-10 01:30:00|6608.7|6603.7|6609.2|6604.2|6610.3|6605.3|6607.3|6602.3|0
1620610500000|2021-05-10 01:35:00|6609.1|6604.1|6611.7|6606.7|6612|6607|6608.3|6603.3|0
1620610800000|2021-05-10 01:40:00|6611.9|6606.9|6615.3|6610.3|6616|6611|6611.4|6606.4|0
1620611100000|2021-05-10 01:45:00|6615.5|6610.5|6615.1|6610.1|6617.8|6612.8|6614.7|6609.7|0
1620611400000|2021-05-10 01:50:00|6615.2|6610.2|6614.3|6609.3|6615.7|6610.7|6613.3|6608.3|0
1620611700000|2021-05-10 01:55:00|6614.2|6609.2|6613.5|6608.5|6615.3|6610.3|6613.5|6608.5|0
1620612000000|2021-05-10 02:00:00|6613.3|6608.3|6614.9|6609.9|6615.5|6610.5|6613.3|6608.3|0
1620612300000|2021-05-10 02:05:00|6615|6610|6614.5|6609.5|6615.9|6610.9|6614.3|6609.3|0
1620612600000|2021-05-10 02:10:00|6614.6|6609.6|6612.6|6607.6|6615.2|6610.2|6612.4|6607.4|0
1620612900000|2021-05-10 02:15:00|6612.8|6607.8|6613.5|6608.5|6613.7|6608.7|6612.2|6607.2|0
1620613200000|2021-05-10 02:20:00|6613.3|6608.3|6611.4|6606.4|6613.5|6608.5|6611.1|6606.1|0
1620613500000|2021-05-10 02:25:00|6611.7|6606.7|6612.5|6607.5|6612.9|6607.9|6611.1|6606.1|0
1620613800000|2021-05-10 02:30:00|6612.4|6607.4|6612.5|6607.5|6613.5|6608.5|6611.6|6606.6|0
1620614100000|2021-05-10 02:35:00|6612.6|6607.6|6612.5|6607.5|6613.3|6608.3|6612.1|6607.1|0
1620614400000|2021-05-10 02:40:00|6612.6|6607.6|6613.2|6608.2|6613.9|6608.9|6612.4|6607.4|0
1620614700000|2021-05-10 02:45:00|6613.4|6608.4|6613.8|6608.8|6614|6609|6612.5|6607.5|0
1620615000000|2021-05-10 02:50:00|6613.7|6608.7|6614.1|6609.1|6614.4|6609.4|6613.2|6608.2|0
1620615300000|2021-05-10 02:55:00|6614|6609|6612.6|6607.6|6614.1|6609.1|6611.4|6606.4|0
1620615600000|2021-05-10 03:00:00|6612.7|6607.7|6613.8|6608.8|6614.1|6609.1|6612.3|6607.3|0
1620615900000|2021-05-10 03:05:00|6613.9|6608.9|6612.7|6607.7|6613.9|6608.9|6612|6607|0
1620616200000|2021-05-10 03:10:00|6612.6|6607.6|6610|6605|6612.7|6607.7|6609.9|6604.9|0
1620616500000|2021-05-10 03:15:00|6609.9|6604.9|6608|6603|6610.4|6605.4|6607.5|6602.5|0
1620616800000|2021-05-10 03:20:00|6608.1|6603.1|6608.7|6603.7|6609|6604|6607.2|6602.2|0
1620617100000|2021-05-10 03:25:00|6608.6|6603.6|6608.3|6603.3|6608.6|6603.6|6607.4|6602.4|0
1620617400000|2021-05-10 03:30:00|6608.2|6603.2|6608.6|6603.6|6609.1|6604.1|6607.4|6602.4|0
1620617700000|2021-05-10 03:35:00|6608.7|6603.7|6606.8|6601.8|6608.9|6603.9|6606.3|6601.3|0
1620618000000|2021-05-10 03:40:00|6607|6602|6606.6|6601.6|6607.5|6602.5|6606.1|6601.1|0
1620618300000|2021-05-10 03:45:00|6606.2|6601.2|6605.8|6600.8|6607.1|6602.1|6605.4|6600.4|0
1620618600000|2021-05-10 03:50:00|6605.9|6600.9|6604.9|6599.9|6606.3|6601.3|6604.7|6599.7|0
1620618900000|2021-05-10 03:55:00|6604.8|6599.8|6605.8|6600.8|6605.9|6600.9|6604.3|6599.3|0
1620619200000|2021-05-10 04:00:00|6605.9|6600.9|6605.3|6600.3|6606.2|6601.2|6604.7|6599.7|0
1620619500000|2021-05-10 04:05:00|6605.2|6600.2|6605.7|6600.7|6606.5|6601.5|6605|6600|0
1620619800000|2021-05-10 04:10:00|6605.8|6600.8|6607.2|6602.2|6608.1|6603.1|6605.8|6600.8|0
1620620100000|2021-05-10 04:15:00|6607.3|6602.3|6605.7|6600.7|6608.6|6603.6|6605.7|6600.7|0
1620620400000|2021-05-10 04:20:00|6605.6|6600.6|6607|6602|6607.2|6602.2|6604.6|6599.6|0
1620620700000|2021-05-10 04:25:00|6606.9|6601.9|6606.8|6601.8|6608|6603|6606|6601|0
1620621000000|2021-05-10 04:30:00|6606.9|6601.9|6607.6|6602.6|6608.3|6603.3|6606.6|6601.6|0
1620621300000|2021-05-10 04:35:00|6607.7|6602.7|6608.5|6603.5|6609.1|6604.1|6607.5|6602.5|0
1620621600000|2021-05-10 04:40:00|6608.4|6603.4|6609|6604|6609|6604|6608.3|6603.3|0
1620621900000|2021-05-10 04:45:00|6609.1|6604.1|6608.2|6603.2|6609.8|6604.8|6608|6603|0
1620622200000|2021-05-10 04:50:00|6608.4|6603.4|6603.2|6598.2|6608.6|6603.6|6602|6597|0
1620622500000|2021-05-10 04:55:00|6603.3|6598.3|6603.8|6598.8|6604.5|6599.5|6602.3|6597.3|0
1620622800000|2021-05-10 05:00:00|6603.7|6598.7|6602|6597|6603.8|6598.8|6602|6597|0
1620623100000|2021-05-10 05:05:00|6602.1|6597.1|6599.9|6594.9|6602.4|6597.4|6599.4|6594.4|0
1620623400000|2021-05-10 05:10:00|6600|6595|6597.8|6592.8|6600.8|6595.8|6597.6|6592.6|0
1620623700000|2021-05-10 05:15:00|6597.9|6592.9|6597.9|6592.9|6599.5|6594.5|6596.4|6591.4|0
1620624000000|2021-05-10 05:20:00|6598|6593|6599.3|6594.3|6601.4|6596.4|6598|6593|0
1620624300000|2021-05-10 05:25:00|6599.2|6594.2|6599.2|6594.2|6600.2|6595.2|6598.5|6593.5|0
1620624600000|2021-05-10 05:30:00|6598.9|6593.9|6601|6596|6601.7|6596.7|6598.3|6593.3|0
1620624900000|2021-05-10 05:35:00|6601.1|6596.1|6601.2|6596.2|6602.3|6597.3|6601|6596|0
1620625200000|2021-05-10 05:40:00|6601|6596|6601|6596|6601|6596|6599.1|6594.1|0
1620625500000|2021-05-10 05:45:00|6601.2|6596.2|6601.9|6596.9|6602.3|6597.3|6601|6596|0
1620625800000|2021-05-10 05:50:00|6602|6597|6601.6|6596.6|6602.8|6597.8|6601.4|6596.4|0
1620626100000|2021-05-10 05:55:00|6601.7|6596.7|6603|6598|6603.4|6598.4|6601.2|6596.2|0
1620626400000|2021-05-10 06:00:00|6603.3|6598.3|6602.1|6597.1|6605.2|6600.2|6600.3|6595.3|0
1620626700000|2021-05-10 06:05:00|6602|6597|6598.9|6593.9|6602.2|6597.2|6598.9|6593.9|0
1620627000000|2021-05-10 06:10:00|6599.1|6594.1|6598.9|6593.9|6599.9|6594.9|6597.8|6592.8|0
1620627300000|2021-05-10 06:15:00|6598.7|6593.7|6594.7|6589.7|6600|6595|6592.2|6587.2|0
1620627600000|2021-05-10 06:20:00|6594.6|6589.6|6596.4|6591.4|6596.8|6591.8|6593.2|6588.2|0
1620627900000|2021-05-10 06:25:00|6596.5|6591.5|6594.1|6589.1|6596.5|6591.5|6591.9|6586.9|0
1620628200000|2021-05-10 06:30:00|6594|6589|6587.4|6582.4|6594.5|6589.5|6587.2|6582.2|0
1620628500000|2021-05-10 06:35:00|6587.5|6582.5|6585.6|6580.6|6590.8|6585.8|6583.5|6578.5|0
1620628800000|2021-05-10 06:40:00|6584.6|6579.6|6581.2|6576.2|6585.6|6580.6|6577.5|6572.5|0
1620629100000|2021-05-10 06:45:00|6581|6576|6576|6571|6581.1|6576.1|6572|6567|0
1620629400000|2021-05-10 06:50:00|6575.9|6570.9|6581.8|6576.8|6582.4|6577.4|6575.9|6570.9|0
1620629700000|2021-05-10 06:55:00|6581.6|6576.6|6583|6578|6583|6578|6579|6574|0
1620630000000|2021-05-10 07:00:00|6582.9|6577.9|6582.1|6577.1|6584.9|6579.9|6580.4|6575.4|0
1620630300000|2021-05-10 07:05:00|6582|6577|6581.5|6576.5|6583.4|6578.4|6579.2|6574.2|0
1620630600000|2021-05-10 07:10:00|6581.4|6576.4|6576.2|6571.2|6581.4|6576.4|6574|6569|0
1620630900000|2021-05-10 07:15:00|6575.9|6570.9|6580.1|6575.1|6580.5|6575.5|6574.3|6569.3|0
1620631200000|2021-05-10 07:20:00|6580|6575|6575.5|6570.5|6580.3|6575.3|6573.2|6568.2|0
1620631500000|2021-05-10 07:25:00|6575.6|6570.6|6570.5|6565.5|6576|6571|6570|6565|0
1620631800000|2021-05-10 07:30:00|6570|6565|6568.5|6563.5|6570.8|6565.8|6564.7|6559.7|0
1620632100000|2021-05-10 07:35:00|6568.6|6563.6|6572.9|6567.9|6573|6568|6565.9|6560.9|0
1620632400000|2021-05-10 07:40:00|6572.8|6567.8|6573.5|6568.5|6575.1|6570.1|6571.6|6566.6|0
1620632700000|2021-05-10 07:45:00|6573.7|6568.7|6574.9|6569.9|6576.6|6571.6|6571.7|6566.7|0
1620633000000|2021-05-10 07:50:00|6574.8|6569.8|6578.1|6573.1|6578.3|6573.3|6572.7|6567.7|0
1620633300000|2021-05-10 07:55:00|6578|6573|6577.9|6572.9|6579|6574|6576.7|6571.7|0
1620633600000|2021-05-10 08:00:00|6577.8|6572.8|6560.5|6557.5|6578|6573|6556.6|6553.6|0
1620633900000|2021-05-10 08:05:00|6558.1|6555.1|6559.4|6556.4|6563.9|6560.9|6558|6555|0
1620634200000|2021-05-10 08:10:00|6560.2|6557.2|6558.4|6555.4|6561.9|6558.9|6557.4|6554.4|0
1620634500000|2021-05-10 08:15:00|6558.3|6555.3|6561.5|6558.5|6562.8|6559.8|6557.9|6554.9|0
1620634800000|2021-05-10 08:20:00|6561.3|6558.3|6566.1|6563.1|6566.1|6563.1|6561.2|6558.2|0
1620635100000|2021-05-10 08:25:00|6566.2|6563.2|6567.2|6564.2|6568.2|6565.2|6561|6558|0
1620635400000|2021-05-10 08:30:00|6567.3|6564.3|6567.2|6564.2|6570.7|6567.7|6565.9|6562.9|0
1620635700000|2021-05-10 08:35:00|6567.3|6564.3|6570.5|6567.5|6570.7|6567.7|6566.9|6563.9|0
1620636000000|2021-05-10 08:40:00|6570.2|6567.2|6570.1|6567.1|6572.8|6569.8|6566.2|6563.2|0
1620636300000|2021-05-10 08:45:00|6569.9|6566.9|6564.1|6561.1|6570.2|6567.2|6563.7|6560.7|0
1620636600000|2021-05-10 08:50:00|6564|6561|6559.9|6556.9|6564.6|6561.6|6558.5|6555.5|0
1620636900000|2021-05-10 08:55:00|6560|6557|6560.9|6557.9|6561|6558|6556.2|6553.2|0
1620637200000|2021-05-10 09:00:00|6558.5|6555.5|6558.6|6555.6|6562.3|6559.3|6556.9|6553.9|0
1620637500000|2021-05-10 09:05:00|6558.7|6555.7|6561.9|6558.9|6561.9|6558.9|6557.4|6554.4|0
1620637800000|2021-05-10 09:10:00|6560.7|6557.7|6562.8|6559.8|6563.5|6560.5|6559.1|6556.1|0
1620638100000|2021-05-10 09:15:00|6562.6|6559.6|6563.6|6560.6|6563.6|6560.6|6562.5|6559.5|0
1620638400000|2021-05-10 09:20:00|6563.7|6560.7|6563|6560|6565.3|6562.3|6562.4|6559.4|0
1620638700000|2021-05-10 09:25:00|6563.2|6560.2|6564|6561|6564.6|6561.6|6562.8|6559.8|0
1620639000000|2021-05-10 09:30:00|6563.9|6560.9|6559.9|6556.9|6565.3|6562.3|6558.1|6555.1|0
1620639300000|2021-05-10 09:35:00|6559.7|6556.7|6560|6557|6560.6|6557.6|6558.1|6555.1|0
1620639600000|2021-05-10 09:40:00|6559.9|6556.9|6559.2|6556.2|6560.1|6557.1|6558.7|6555.7|0
1620639900000|2021-05-10 09:45:00|6559.4|6556.4|6557|6554|6560.3|6557.3|6557|6554|0
1620640200000|2021-05-10 09:50:00|6558.3|6555.3|6557.2|6554.2|6558.7|6555.7|6557|6554|0
1620640500000|2021-05-10 09:55:00|6557.3|6554.3|6559.5|6556.5|6562.5|6559.5|6557.3|6554.3|0
1620640800000|2021-05-10 10:00:00|6556.7|6553.7|6557.3|6554.3|6561.3|6558.3|6555.2|6552.2|0
1620641100000|2021-05-10 10:05:00|6557.2|6554.2|6555.6|6552.6|6557.8|6554.8|6554.2|6551.2|0
1620641400000|2021-05-10 10:10:00|6555.7|6552.7|6555.4|6552.4|6557.6|6554.6|6555.3|6552.3|0
1620641700000|2021-05-10 10:15:00|6555.6|6552.6|6556.6|6553.6|6557.1|6554.1|6554.9|6551.9|0
1620642000000|2021-05-10 10:20:00|6556.5|6553.5|6554.9|6551.9|6556.6|6553.6|6554.7|6551.7|0
1620642300000|2021-05-10 10:25:00|6555.1|6552.1|6555.4|6552.4|6555.7|6552.7|6554.1|6551.1|0
1620642600000|2021-05-10 10:30:00|6555.3|6552.3|6555.2|6552.2|6555.7|6552.7|6554.4|6551.4|0
1620642900000|2021-05-10 10:35:00|6554.9|6551.9|6552.2|6549.2|6554.9|6551.9|6551.5|6548.5|0
1620643200000|2021-05-10 10:40:00|6552.5|6549.5|6554.7|6551.7|6555|6552|6552.2|6549.2|0
1620643500000|2021-05-10 10:45:00|6554.5|6551.5|6555.4|6552.4|6557.1|6554.1|6554.5|6551.5|0
1620643800000|2021-05-10 10:50:00|6555.2|6552.2|6554.8|6551.8|6556.1|6553.1|6553.5|6550.5|0
1620644100000|2021-05-10 10:55:00|6553.7|6550.7|6555.1|6552.1|6555.3|6552.3|6552.7|6549.7|0
1620644400000|2021-05-10 11:00:00|6557.5|6554.5|6560.3|6557.3|6561.4|6558.4|6556.3|6553.3|0
1620644700000|2021-05-10 11:05:00|6560.4|6557.4|6562|6559|6562.8|6559.8|6559.3|6556.3|0
1620645000000|2021-05-10 11:10:00|6561.9|6558.9|6562.1|6559.1|6562.3|6559.3|6560.9|6557.9|0
1620645300000|2021-05-10 11:15:00|6562.3|6559.3|6562.9|6559.9|6565.1|6562.1|6561.9|6558.9|0
1620645600000|2021-05-10 11:20:00|6562.5|6559.5|6561.1|6558.1|6563.8|6560.8|6560.1|6557.1|0
1620645900000|2021-05-10 11:25:00|6560.6|6557.6|6559.2|6556.2|6560.9|6557.9|6558.3|6555.3|0
1620646200000|2021-05-10 11:30:00|6559.3|6556.3|6552.3|6549.3|6560.1|6557.1|6551.8|6548.8|0
1620646500000|2021-05-10 11:35:00|6551.9|6548.9|6552.6|6549.6|6553.2|6550.2|6550.5|6547.5|0
1620646800000|2021-05-10 11:40:00|6552.4|6549.4|6553.1|6550.1|6553.4|6550.4|6551.3|6548.3|0
1620647100000|2021-05-10 11:45:00|6553.3|6550.3|6554.2|6551.2|6555|6552|6552.7|6549.7|0
1620647400000|2021-05-10 11:50:00|6554|6551|6553.3|6550.3|6555.2|6552.2|6553.1|6550.1|0
1620647700000|2021-05-10 11:55:00|6553|6550|6550.8|6547.8|6553|6550|6550.4|6547.4|0
1620648000000|2021-05-10 12:00:00|6550.7|6547.7|6555.9|6552.9|6556.2|6553.2|6548.3|6545.3|0
1620648300000|2021-05-10 12:05:00|6555.5|6552.5|6557.2|6554.2|6558.1|6555.1|6554.8|6551.8|0
1620648600000|2021-05-10 12:10:00|6557.1|6554.1|6556.6|6553.6|6557.9|6554.9|6555.4|6552.4|0
1620648900000|2021-05-10 12:15:00|6556.7|6553.7|6558.3|6555.3|6560.4|6557.4|6556.7|6553.7|0
1620649200000|2021-05-10 12:20:00|6558.5|6555.5|6556.7|6553.7|6559.6|6556.6|6556.3|6553.3|0
1620649500000|2021-05-10 12:25:00|6557|6554|6554.9|6551.9|6557.2|6554.2|6554.4|6551.4|0
1620649800000|2021-05-10 12:30:00|6554.7|6551.7|6556.2|6553.2|6556.7|6553.7|6554.1|6551.1|0
1620650100000|2021-05-10 12:35:00|6556.1|6553.1|6563.5|6560.5|6564.3|6561.3|6556.1|6553.1|0
1620650400000|2021-05-10 12:40:00|6563.4|6560.4|6557.8|6554.8|6563.6|6560.6|6557.4|6554.4|0
1620650700000|2021-05-10 12:45:00|6557|6554|6555.9|6552.9|6557.5|6554.5|6555.2|6552.2|0
1620651000000|2021-05-10 12:50:00|6556|6553|6552.5|6549.5|6556.5|6553.5|6552.2|6549.2|0
1620651300000|2021-05-10 12:55:00|6552.4|6549.4|6552.9|6549.9|6554|6551|6550.9|6547.9|0
1620651600000|2021-05-10 13:00:00|6553.1|6550.1|6547.6|6544.6|6553.6|6550.6|6547.6|6544.6|0
1620651900000|2021-05-10 13:05:00|6547.5|6544.5|6547.6|6544.6|6548.4|6545.4|6546.6|6543.6|0
1620652200000|2021-05-10 13:10:00|6547.5|6544.5|6548.6|6545.6|6550.6|6547.6|6547.4|6544.4|0
1620652500000|2021-05-10 13:15:00|6548.5|6545.5|6541.3|6538.3|6548.5|6545.5|6541.1|6538.1|0
1620652800000|2021-05-10 13:20:00|6541.2|6538.2|6545.2|6542.2|6545.2|6542.2|6541.2|6538.2|0
1620653100000|2021-05-10 13:25:00|6545.4|6542.4|6541.9|6538.9|6548.1|6545.1|6541.9|6538.9|0
1620653400000|2021-05-10 13:30:00|6542.7|6539.7|6479.7|6477.9|6545.9|6542.9|6478.2|6476.4|0
1620653700000|2021-05-10 13:35:00|6480.9|6479.1|6469.7|6467.9|6489.1|6487.3|6465.6|6463.8|0
1620654000000|2021-05-10 13:40:00|6469.4|6467.6|6464.3|6462.5|6469.4|6467.6|6452.2|6450.4|0
1620654300000|2021-05-10 13:45:00|6463.8|6462|6468|6466.2|6473.9|6472.1|6458.6|6456.8|0
1620654600000|2021-05-10 13:50:00|6468.2|6466.4|6435|6433.2|6469|6467.2|6433.8|6432|0
1620654900000|2021-05-10 13:55:00|6433.7|6431.9|6434.6|6432.8|6440.7|6438.9|6423.2|6421.4|0
1620655200000|2021-05-10 14:00:00|6435.7|6433.9|6431.9|6430.1|6436|6434.2|6414.8|6413|0
1620655500000|2021-05-10 14:05:00|6431.4|6429.6|6435|6433.2|6437|6435.2|6418.5|6416.7|0
1620655800000|2021-05-10 14:10:00|6433.5|6431.7|6453.3|6451.5|6457|6455.2|6433.5|6431.7|0
1620656100000|2021-05-10 14:15:00|6453.1|6451.3|6459.4|6457.6|6462.1|6460.3|6447.9|6446.1|0
1620656400000|2021-05-10 14:20:00|6459.2|6457.4|6447.4|6445.6|6464.1|6462.3|6444.3|6442.5|0
1620656700000|2021-05-10 14:25:00|6447.6|6445.8|6431.7|6429.9|6449.6|6447.8|6431|6429.2|0
1620657000000|2021-05-10 14:30:00|6431.4|6429.6|6425.1|6423.3|6431.4|6429.6|6422.2|6420.4|0
1620657300000|2021-05-10 14:35:00|6424.6|6422.8|6440.9|6439.1|6440.9|6439.1|6423.9|6422.1|0
1620657600000|2021-05-10 14:40:00|6441.4|6439.6|6432.7|6430.9|6441.5|6439.7|6425|6423.2|0
1620657900000|2021-05-10 14:45:00|6432.2|6430.4|6405.7|6403.9|6432.2|6430.4|6405.7|6403.9|0
1620658200000|2021-05-10 14:50:00|6405.6|6403.8|6405.3|6403.5|6414|6412.2|6401.5|6399.7|0
1620658500000|2021-05-10 14:55:00|6404.8|6403|6412.4|6410.6|6412.4|6410.6|6403.4|6401.6|0
1620658800000|2021-05-10 15:00:00|6412.8|6411|6402.1|6400.3|6414.8|6413|6397.6|6395.8|0
1620659100000|2021-05-10 15:05:00|6402.6|6400.8|6407|6405.2|6410.3|6408.5|6399.9|6398.1|0
1620659400000|2021-05-10 15:10:00|6406.6|6404.8|6400.2|6398.4|6409.6|6407.8|6399.9|6398.1|0
1620659700000|2021-05-10 15:15:00|6399.7|6397.9|6406.7|6404.9|6406.7|6404.9|6395.1|6393.3|0
1620660000000|2021-05-10 15:20:00|6406.4|6404.6|6415.1|6413.3|6416.9|6415.1|6406.2|6404.4|0
1620660300000|2021-05-10 15:25:00|6414.8|6413|6417.3|6415.5|6417.5|6415.7|6411.2|6409.4|0
1620660600000|2021-05-10 15:30:00|6418.5|6416.7|6416.1|6414.3|6420.8|6419|6411.6|6409.8|0
1620660900000|2021-05-10 15:35:00|6416|6414.2|6412.2|6410.4|6418.7|6416.9|6410.5|6408.7|0
1620661200000|2021-05-10 15:40:00|6412|6410.2|6427.2|6425.4|6427.9|6426.1|6411.1|6409.3|0
1620661500000|2021-05-10 15:45:00|6428.4|6426.6|6430.8|6429|6434.6|6432.8|6425.7|6423.9|0
1620661800000|2021-05-10 15:50:00|6430.7|6428.9|6427.7|6425.9|6433|6431.2|6424.7|6422.9|0
1620662100000|2021-05-10 15:55:00|6428.1|6426.3|6440.1|6438.3|6440.7|6438.9|6426.1|6424.3|0
1620662400000|2021-05-10 16:00:00|6440.3|6438.5|6440.5|6438.7|6441|6439.2|6433.7|6431.9|0
1620662700000|2021-05-10 16:05:00|6441.2|6439.4|6442.6|6440.8|6445.3|6443.5|6439.7|6437.9|0
1620663000000|2021-05-10 16:10:00|6442.5|6440.7|6448.5|6446.7|6451.1|6449.3|6442.5|6440.7|0
1620663300000|2021-05-10 16:15:00|6448.4|6446.6|6445.9|6444.1|6450.3|6448.5|6444.2|6442.4|0
1620663600000|2021-05-10 16:20:00|6445.5|6443.7|6445.3|6443.5|6447.6|6445.8|6438.8|6437|0
1620663900000|2021-05-10 16:25:00|6445.1|6443.3|6435.1|6433.3|6449.3|6447.5|6434.3|6432.5|0
1620664200000|2021-05-10 16:30:00|6435.2|6433.4|6430.3|6428.5|6436.6|6434.8|6429.4|6427.6|0
1620664500000|2021-05-10 16:35:00|6430.4|6428.6|6431.3|6429.5|6432.7|6430.9|6427.4|6425.6|0
1620664800000|2021-05-10 16:40:00|6431.2|6429.4|6427.9|6426.1|6433.4|6431.6|6423.9|6422.1|0
1620665100000|2021-05-10 16:45:00|6428.2|6426.4|6428.8|6427|6431.6|6429.8|6422.9|6421.1|0
1620665400000|2021-05-10 16:50:00|6428.7|6426.9|6428.8|6427|6434.9|6433.1|6427.9|6426.1|0
1620665700000|2021-05-10 16:55:00|6428.9|6427.1|6423.9|6422.1|6430.5|6428.7|6423.7|6421.9|0
1620666000000|2021-05-10 17:00:00|6423.8|6422|6429.4|6427.6|6430.5|6428.7|6418.7|6416.9|0
1620666300000|2021-05-10 17:05:00|6429.2|6427.4|6422.6|6420.8|6429.2|6427.4|6419.1|6417.3|0
1620666600000|2021-05-10 17:10:00|6422.5|6420.7|6424.9|6423.1|6426.3|6424.5|6419.2|6417.4|0
1620666900000|2021-05-10 17:15:00|6424.8|6423|6422.5|6420.7|6428.6|6426.8|6418.2|6416.4|0
1620667200000|2021-05-10 17:20:00|6422.6|6420.8|6429.4|6427.6|6431.7|6429.9|6422.6|6420.8|0
1620667500000|2021-05-10 17:25:00|6429.5|6427.7|6423.4|6421.6|6430.8|6429|6423|6421.2|0
1620667800000|2021-05-10 17:30:00|6423.6|6421.8|6415.6|6413.8|6424.4|6422.6|6413.4|6411.6|0
1620668100000|2021-05-10 17:35:00|6415.7|6413.9|6414.5|6412.7|6415.8|6414|6410.4|6408.6|0
1620668400000|2021-05-10 17:40:00|6414.6|6412.8|6406.3|6404.5|6414.7|6412.9|6406.3|6404.5|0
1620668700000|2021-05-10 17:45:00|6406.2|6404.4|6407.5|6405.7|6413.7|6411.9|6405.9|6404.1|0
1620669000000|2021-05-10 17:50:00|6407.6|6405.8|6407.4|6405.6|6411.2|6409.4|6406.1|6404.3|0
1620669300000|2021-05-10 17:55:00|6407.8|6406|6409|6407.2|6415.7|6413.9|6402.1|6400.3|0
1620669600000|2021-05-10 18:00:00|6409.5|6407.7|6401.8|6400|6410.4|6408.6|6394.8|6393|0
1620669900000|2021-05-10 18:05:00|6401|6399.2|6397.8|6396|6405.1|6403.3|6396.5|6394.7|0
1620670200000|2021-05-10 18:10:00|6397.2|6395.4|6390|6388.2|6397.4|6395.6|6386.9|6385.1|0
1620670500000|2021-05-10 18:15:00|6390.6|6388.8|6383.3|6381.5|6391.6|6389.8|6375.4|6373.6|0
1620670800000|2021-05-10 18:20:00|6383.6|6381.8|6383|6381.2|6386.1|6384.3|6378.8|6377|0
1620671100000|2021-05-10 18:25:00|6383.1|6381.3|6381|6379.2|6388.3|6386.5|6374.8|6373|0
1620671400000|2021-05-10 18:30:00|6380.9|6379.1|6382.8|6381|6383.9|6382.1|6372.3|6370.5|0
1620671700000|2021-05-10 18:35:00|6382.7|6380.9|6386.7|6384.9|6389.1|6387.3|6376|6374.2|0
1620672000000|2021-05-10 18:40:00|6386.6|6384.8|6380.5|6378.7|6387.3|6385.5|6377.7|6375.9|0
1620672300000|2021-05-10 18:45:00|6379.7|6377.9|6377|6375.2|6384.2|6382.4|6376.6|6374.8|0
1620672600000|2021-05-10 18:50:00|6376.7|6374.9|6373.3|6371.5|6377.1|6375.3|6368.4|6366.6|0
1620672900000|2021-05-10 18:55:00|6373.4|6371.6|6376.4|6374.6|6376.7|6374.9|6368.8|6367|0
1620673200000|2021-05-10 19:00:00|6376.3|6374.5|6382.2|6380.4|6386.6|6384.8|6373.9|6372.1|0
1620673500000|2021-05-10 19:05:00|6381.4|6379.6|6386|6384.2|6386|6384.2|6376.4|6374.6|0
1620673800000|2021-05-10 19:10:00|6386.1|6384.3|6382.8|6381|6387.4|6385.6|6382.6|6380.8|0
1620674100000|2021-05-10 19:15:00|6382.5|6380.7|6378.9|6377.1|6384.8|6383|6377.9|6376.1|0
1620674400000|2021-05-10 19:20:00|6378.4|6376.6|6374.2|6372.4|6379.7|6377.9|6371.2|6369.4|0
1620674700000|2021-05-10 19:25:00|6374.3|6372.5|6375.9|6374.1|6379.5|6377.7|6371.2|6369.4|0
1620675000000|2021-05-10 19:30:00|6375.7|6373.9|6381.6|6379.8|6382.5|6380.7|6373.4|6371.6|0
1620675300000|2021-05-10 19:35:00|6381.4|6379.6|6382|6380.2|6386.1|6384.3|6378.2|6376.4|0
1620675600000|2021-05-10 19:40:00|6382.3|6380.5|6382.7|6380.9|6384|6382.2|6379.2|6377.4|0
1620675900000|2021-05-10 19:45:00|6383.2|6381.4|6378.2|6376.4|6389|6387.2|6373.9|6372.1|0
1620676200000|2021-05-10 19:50:00|6378.8|6377|6360.3|6358.5|6380|6378.2|6360.3|6358.5|0
1620676500000|2021-05-10 19:55:00|6361.6|6359.8|6360.7|6358.9|6372.4|6370.6|6358.8|6357|0
1620676800000|2021-05-10 20:00:00|6361.3|6358.3|6355.5|6352.5|6363.5|6360.5|6354.9|6351.9|0
1620677100000|2021-05-10 20:05:00|6355.1|6352.1|6354|6351|6355.3|6352.3|6351.5|6348.5|0
1620677400000|2021-05-10 20:10:00|6354.1|6351.1|6357.2|6354.2|6357.3|6354.3|6352.9|6349.9|0
1620677700000|2021-05-10 20:15:00|6357.1|6354.1|6354.5|6351.5|6357.2|6354.2|6354.4|6351.4|0
1620678000000|2021-05-10 20:20:00|6354.4|6351.4|6354.5|6351.5|6355.6|6352.6|6354.1|6351.1|0
1620678300000|2021-05-10 20:25:00|6354.4|6351.4|6354.6|6351.6|6355.2|6352.2|6353.9|6350.9|0
1620678600000|2021-05-10 20:30:00|6354.7|6351.7|6356.5|6353.5|6356.5|6353.5|6354.6|6351.6|0
1620678900000|2021-05-10 20:35:00|6356.4|6353.4|6355|6352|6356.9|6353.9|6354.6|6351.6|0
1620679200000|2021-05-10 20:40:00|6354.9|6351.9|6354.2|6351.2|6355.2|6352.2|6354.1|6351.1|0
1620679500000|2021-05-10 20:45:00|6354.5|6351.5|6351.8|6348.8|6354.5|6351.5|6351.5|6348.5|0
1620679800000|2021-05-10 20:50:00|6351.7|6348.7|6344.4|6341.4|6352|6349|6343.5|6340.5|0
1620680100000|2021-05-10 20:55:00|6344.5|6341.5|6343.6|6340.6|6345.5|6342.5|6343.6|6340.6|0
1620680400000|2021-05-10 21:00:00|6343.5|6340.5|6342.2|6339.2|6344.1|6341.1|6341.9|6338.9|0
1620680700000|2021-05-10 21:05:00|6342.4|6339.4|6343.2|6340.2|6345|6342|6341.9|6338.9|0
1620681000000|2021-05-10 21:10:00|6342.8|6339.8|6340.4|6337.4|6343.2|6340.2|6340.4|6337.4|0
1620681300000|2021-05-10 21:15:00|6340.3|6337.3|6340|6337|6340.9|6337.9|6339.3|6336.3|0
1620681600000|2021-05-10 21:20:00|6339.9|6336.9|6340.8|6337.8|6341.2|6338.2|6339.7|6336.7|0
1620681900000|2021-05-10 21:25:00|6340.7|6337.7|6341.6|6338.6|6341.7|6338.7|6340.6|6337.6|0
1620682200000|2021-05-10 21:30:00|6341.5|6338.5|6339.3|6336.3|6341.5|6338.5|6339.2|6336.2|0
1620682500000|2021-05-10 21:35:00|6339.4|6336.4|6339.3|6336.3|6340.5|6337.5|6339.3|6336.3|0
1620682800000|2021-05-10 21:40:00|6339.4|6336.4|6339.4|6336.4|6340.2|6337.2|6339.3|6336.3|0
1620683100000|2021-05-10 21:45:00|6339.3|6336.3|6338.4|6335.4|6339.6|6336.6|6338.1|6335.1|0
1620683400000|2021-05-10 21:50:00|6338.5|6335.5|6339.1|6336.1|6339.1|6336.1|6338.2|6335.2|0
1620683700000|2021-05-10 21:55:00|6339.2|6336.2|6339.2|6336.2|6339.3|6336.3|6338.5|6335.5|0
1620684000000|2021-05-10 22:00:00|6339.3|6336.3|6340.5|6337.5|6340.9|6337.9|6339.3|6336.3|0
1620684300000|2021-05-10 22:05:00|6340.7|6337.7|6340.3|6337.3|6341.6|6338.6|6340|6337|0
1620684600000|2021-05-10 22:10:00|6340.6|6337.6|6339.3|6336.3|6340.8|6337.8|6339.2|6336.2|0
1620684900000|2021-05-10 22:15:00|6339.4|6336.4|6336.9|6333.9|6339.6|6336.6|6336.7|6333.7|0
1620685200000|2021-05-10 22:20:00|6336.4|6333.4|6336.9|6333.9|6337.5|6334.5|6336.3|6333.3|0
1620685500000|2021-05-10 22:25:00|6336.8|6333.8|6337|6334|6337.1|6334.1|6335.5|6332.5|0
1620685800000|2021-05-10 22:30:00|6337.5|6334.5|6337.4|6334.4|6338.1|6335.1|6337.1|6334.1|0
1620686100000|2021-05-10 22:35:00|6337.5|6334.5|6337.4|6334.4|6337.9|6334.9|6337|6334|0
1620686400000|2021-05-10 22:40:00|6337.3|6334.3|6337.2|6334.2|6337.9|6334.9|6336.7|6333.7|0
1620686700000|2021-05-10 22:45:00|6337.1|6334.1|6338|6335|6338.2|6335.2|6336.7|6333.7|0
1620687000000|2021-05-10 22:50:00|6338.1|6335.1|6339.6|6336.6|6339.8|6336.8|6337.7|6334.7|0
1620687300000|2021-05-10 22:55:00|6339.5|6336.5|6339.5|6336.5|6340.6|6337.6|6339.2|6336.2|0
1620687600000|2021-05-10 23:00:00|6339.6|6336.6|6340.7|6337.7|6341.1|6338.1|6339|6336|0
1620687900000|2021-05-10 23:05:00|6340.8|6337.8|6344.4|6341.4|6344.4|6341.4|6340.8|6337.8|0
1620688200000|2021-05-10 23:10:00|6344.7|6341.7|6343.1|6340.1|6345|6342|6342.8|6339.8|0
1620688500000|2021-05-10 23:15:00|6343.3|6340.3|6341.2|6338.2|6343.3|6340.3|6341.2|6338.2|0
1620688800000|2021-05-10 23:20:00|6341|6338|6341|6338|6341.5|6338.5|6340.5|6337.5|0
1620689100000|2021-05-10 23:25:00|6340.9|6337.9|6340.1|6337.1|6341.2|6338.2|6339.9|6336.9|0
1620689400000|2021-05-10 23:30:00|6340|6337|6340.2|6337.2|6340.5|6337.5|6339.4|6336.4|0
1620689700000|2021-05-10 23:35:00|6340.3|6337.3|6339|6336|6340.6|6337.6|6338.9|6335.9|0
1620690000000|2021-05-10 23:40:00|6338.9|6335.9|6337.1|6334.1|6339|6336|6337|6334|0
1620690300000|2021-05-10 23:45:00|6337.2|6334.2|6335.3|6332.3|6337.7|6334.7|6335.1|6332.1|0
1620690600000|2021-05-10 23:50:00|6335.2|6332.2|6336|6333|6336.4|6333.4|6333.4|6330.4|0
1620690900000|2021-05-10 23:55:00|6335.9|6332.9|6335|6330|6335.9|6332.9|6333.7|6330|0
1620604800000|2021-05-10 00:00:00|6610.9|6605.9|6608.1|6603.1|6611.5|6606.5|6605.1|6600.1|0
1620605100000|2021-05-10 00:05:00|6608|6603|6610.3|6605.3|6611.1|6606.1|6606.4|6601.4|0
1620605400000|2021-05-10 00:10:00|6610.2|6605.2|6612.4|6607.4|6614.2|6609.2|6610.2|6605.2|0
1620605700000|2021-05-10 00:15:00|6612.5|6607.5|6612.7|6607.7|6612.9|6607.9|6609.8|6604.8|0
1620606000000|2021-05-10 00:20:00|6612.8|6607.8|6611.9|6606.9|6613.3|6608.3|6611|6606|0
1620606300000|2021-05-10 00:25:00|6611.8|6606.8|6611.4|6606.4|6612.4|6607.4|6610.5|6605.5|0
1620606600000|2021-05-10 00:30:00|6611.3|6606.3|6611.2|6606.2|6612.2|6607.2|6610.7|6605.7|0
1620606900000|2021-05-10 00:35:00|6611.1|6606.1|6610.1|6605.1|6611.4|6606.4|6610|6605|0
1620607200000|2021-05-10 00:40:00|6610.2|6605.2|6611.5|6606.5|6611.7|6606.7|6610|6605|0
1620607500000|2021-05-10 00:45:00|6611.7|6606.7|6612|6607|6613.1|6608.1|6611.6|6606.6|0
1620607800000|2021-05-10 00:50:00|6612.1|6607.1|6613|6608|6613.4|6608.4|6612|6607|0
1620608100000|2021-05-10 00:55:00|6612.9|6607.9|6612.1|6607.1|6613.3|6608.3|6611.8|6606.8|0
1620608400000|2021-05-10 01:00:00|6611.8|6606.8|6613.1|6608.1|6613.3|6608.3|6610.3|6605.3|0
1620608700000|2021-05-10 01:05:00|6613.3|6608.3|6613.4|6608.4|6614.4|6609.4|6612.2|6607.2|0
1620609000000|2021-05-10 01:10:00|6613.3|6608.3|6613.2|6608.2|6614|6609|6612.5|6607.5|0
1620609300000|2021-05-10 01:15:00|6613.3|6608.3|6612.2|6607.2|6613.8|6608.8|6611.3|6606.3|0
1620609600000|2021-05-10 01:20:00|6612.1|6607.1|6611.1|6606.1|6613.4|6608.4|6611|6606|0
1620609900000|2021-05-10 01:25:00|6611.2|6606.2|6608.6|6603.6|6611.2|6606.2|6608.4|6603.4|0
1620610200000|2021-05-10 01:30:00|6608.7|6603.7|6609.2|6604.2|6610.3|6605.3|6607.3|6602.3|0
1620610500000|2021-05-10 01:35:00|6609.1|6604.1|6611.7|6606.7|6612|6607|6608.3|6603.3|0
1620610800000|2021-05-10 01:40:00|6611.9|6606.9|6615.3|6610.3|6616|6611|6611.4|6606.4|0
1620611100000|2021-05-10 01:45:00|6615.5|6610.5|6615.1|6610.1|6617.8|6612.8|6614.7|6609.7|0
1620611400000|2021-05-10 01:50:00|6615.2|6610.2|6614.3|6609.3|6615.7|6610.7|6613.3|6608.3|0
1620611700000|2021-05-10 01:55:00|6614.2|6609.2|6613.5|6608.5|6615.3|6610.3|6613.5|6608.5|0
1620612000000|2021-05-10 02:00:00|6613.3|6608.3|6614.9|6609.9|6615.5|6610.5|6613.3|6608.3|0
1620612300000|2021-05-10 02:05:00|6615|6610|6614.5|6609.5|6615.9|6610.9|6614.3|6609.3|0
1620612600000|2021-05-10 02:10:00|6614.6|6609.6|6612.6|6607.6|6615.2|6610.2|6612.4|6607.4|0
1620612900000|2021-05-10 02:15:00|6612.8|6607.8|6613.5|6608.5|6613.7|6608.7|6612.2|6607.2|0
1620613200000|2021-05-10 02:20:00|6613.3|6608.3|6611.4|6606.4|6613.5|6608.5|6611.1|6606.1|0
1620613500000|2021-05-10 02:25:00|6611.7|6606.7|6612.5|6607.5|6612.9|6607.9|6611.1|6606.1|0
1620613800000|2021-05-10 02:30:00|6612.4|6607.4|6612.5|6607.5|6613.5|6608.5|6611.6|6606.6|0
1620614100000|2021-05-10 02:35:00|6612.6|6607.6|6612.5|6607.5|6613.3|6608.3|6612.1|6607.1|0
1620614400000|2021-05-10 02:40:00|6612.6|6607.6|6613.2|6608.2|6613.9|6608.9|6612.4|6607.4|0
1620614700000|2021-05-10 02:45:00|6613.4|6608.4|6613.8|6608.8|6614|6609|6612.5|6607.5|0
1620615000000|2021-05-10 02:50:00|6613.7|6608.7|6614.1|6609.1|6614.4|6609.4|6613.2|6608.2|0
1620615300000|2021-05-10 02:55:00|6614|6609|6612.6|6607.6|6614.1|6609.1|6611.4|6606.4|0
1620615600000|2021-05-10 03:00:00|6612.7|6607.7|6613.8|6608.8|6614.1|6609.1|6612.3|6607.3|0
1620615900000|2021-05-10 03:05:00|6613.9|6608.9|6612.7|6607.7|6613.9|6608.9|6612|6607|0
1620616200000|2021-05-10 03:10:00|6612.6|6607.6|6610|6605|6612.7|6607.7|6609.9|6604.9|0
1620616500000|2021-05-10 03:15:00|6609.9|6604.9|6608|6603|6610.4|6605.4|6607.5|6602.5|0
1620616800000|2021-05-10 03:20:00|6608.1|6603.1|6608.7|6603.7|6609|6604|6607.2|6602.2|0
1620617100000|2021-05-10 03:25:00|6608.6|6603.6|6608.3|6603.3|6608.6|6603.6|6607.4|6602.4|0
1620617400000|2021-05-10 03:30:00|6608.2|6603.2|6608.6|6603.6|6609.1|6604.1|6607.4|6602.4|0
1620617700000|2021-05-10 03:35:00|6608.7|6603.7|6606.8|6601.8|6608.9|6603.9|6606.3|6601.3|0
1620618000000|2021-05-10 03:40:00|6607|6602|6606.6|6601.6|6607.5|6602.5|6606.1|6601.1|0
1620618300000|2021-05-10 03:45:00|6606.2|6601.2|6605.8|6600.8|6607.1|6602.1|6605.4|6600.4|0
1620618600000|2021-05-10 03:50:00|6605.9|6600.9|6604.9|6599.9|6606.3|6601.3|6604.7|6599.7|0
1620618900000|2021-05-10 03:55:00|6604.8|6599.8|6605.8|6600.8|6605.9|6600.9|6604.3|6599.3|0
1620619200000|2021-05-10 04:00:00|6605.9|6600.9|6605.3|6600.3|6606.2|6601.2|6604.7|6599.7|0
1620619500000|2021-05-10 04:05:00|6605.2|6600.2|6605.7|6600.7|6606.5|6601.5|6605|6600|0
1620619800000|2021-05-10 04:10:00|6605.8|6600.8|6607.2|6602.2|6608.1|6603.1|6605.8|6600.8|0
1620620100000|2021-05-10 04:15:00|6607.3|6602.3|6605.7|6600.7|6608.6|6603.6|6605.7|6600.7|0
1620620400000|2021-05-10 04:20:00|6605.6|6600.6|6607|6602|6607.2|6602.2|6604.6|6599.6|0
1620620700000|2021-05-10 04:25:00|6606.9|6601.9|6606.8|6601.8|6608|6603|6606|6601|0
1620621000000|2021-05-10 04:30:00|6606.9|6601.9|6607.6|6602.6|6608.3|6603.3|6606.6|6601.6|0
1620621300000|2021-05-10 04:35:00|6607.7|6602.7|6608.5|6603.5|6609.1|6604.1|6607.5|6602.5|0
1620621600000|2021-05-10 04:40:00|6608.4|6603.4|6609|6604|6609|6604|6608.3|6603.3|0
1620621900000|2021-05-10 04:45:00|6609.1|6604.1|6608.2|6603.2|6609.8|6604.8|6608|6603|0
1620622200000|2021-05-10 04:50:00|6608.4|6603.4|6603.2|6598.2|6608.6|6603.6|6602|6597|0
1620622500000|2021-05-10 04:55:00|6603.3|6598.3|6603.8|6598.8|6604.5|6599.5|6602.3|6597.3|0
1620622800000|2021-05-10 05:00:00|6603.7|6598.7|6602|6597|6603.8|6598.8|6602|6597|0
1620623100000|2021-05-10 05:05:00|6602.1|6597.1|6599.9|6594.9|6602.4|6597.4|6599.4|6594.4|0
1620623400000|2021-05-10 05:10:00|6600|6595|6597.8|6592.8|6600.8|6595.8|6597.6|6592.6|0
1620623700000|2021-05-10 05:15:00|6597.9|6592.9|6597.9|6592.9|6599.5|6594.5|6596.4|6591.4|0
1620624000000|2021-05-10 05:20:00|6598|6593|6599.3|6594.3|6601.4|6596.4|6598|6593|0
1620624300000|2021-05-10 05:25:00|6599.2|6594.2|6599.2|6594.2|6600.2|6595.2|6598.5|6593.5|0
1620624600000|2021-05-10 05:30:00|6598.9|6593.9|6601|6596|6601.7|6596.7|6598.3|6593.3|0
1620624900000|2021-05-10 05:35:00|6601.1|6596.1|6601.2|6596.2|6602.3|6597.3|6601|6596|0
1620625200000|2021-05-10 05:40:00|6601|6596|6601|6596|6601|6596|6599.1|6594.1|0
1620625500000|2021-05-10 05:45:00|6601.2|6596.2|6601.9|6596.9|6602.3|6597.3|6601|6596|0
1620625800000|2021-05-10 05:50:00|6602|6597|6601.6|6596.6|6602.8|6597.8|6601.4|6596.4|0
1620626100000|2021-05-10 05:55:00|6601.7|6596.7|6603|6598|6603.4|6598.4|6601.2|6596.2|0
1620626400000|2021-05-10 06:00:00|6603.3|6598.3|6602.1|6597.1|6605.2|6600.2|6600.3|6595.3|0
1620626700000|2021-05-10 06:05:00|6602|6597|6598.9|6593.9|6602.2|6597.2|6598.9|6593.9|0
1620627000000|2021-05-10 06:10:00|6599.1|6594.1|6598.9|6593.9|6599.9|6594.9|6597.8|6592.8|0
1620627300000|2021-05-10 06:15:00|6598.7|6593.7|6594.7|6589.7|6600|6595|6592.2|6587.2|0
1620627600000|2021-05-10 06:20:00|6594.6|6589.6|6596.4|6591.4|6596.8|6591.8|6593.2|6588.2|0
1620627900000|2021-05-10 06:25:00|6596.5|6591.5|6594.1|6589.1|6596.5|6591.5|6591.9|6586.9|0
1620628200000|2021-05-10 06:30:00|6594|6589|6587.4|6582.4|6594.5|6589.5|6587.2|6582.2|0
1620628500000|2021-05-10 06:35:00|6587.5|6582.5|6585.6|6580.6|6590.8|6585.8|6583.5|6578.5|0
1620628800000|2021-05-10 06:40:00|6584.6|6579.6|6581.2|6576.2|6585.6|6580.6|6577.5|6572.5|0
1620629100000|2021-05-10 06:45:00|6581|6576|6576|6571|6581.1|6576.1|6572|6567|0
1620629400000|2021-05-10 06:50:00|6575.9|6570.9|6581.8|6576.8|6582.4|6577.4|6575.9|6570.9|0
1620629700000|2021-05-10 06:55:00|6581.6|6576.6|6583|6578|6583|6578|6579|6574|0
1620630000000|2021-05-10 07:00:00|6582.9|6577.9|6582.1|6577.1|6584.9|6579.9|6580.4|6575.4|0
1620630300000|2021-05-10 07:05:00|6582|6577|6581.5|6576.5|6583.4|6578.4|6579.2|6574.2|0
1620630600000|2021-05-10 07:10:00|6581.4|6576.4|6576.2|6571.2|6581.4|6576.4|6574|6569|0
1620630900000|2021-05-10 07:15:00|6575.9|6570.9|6580.1|6575.1|6580.5|6575.5|6574.3|6569.3|0
1620631200000|2021-05-10 07:20:00|6580|6575|6575.5|6570.5|6580.3|6575.3|6573.2|6568.2|0
1620631500000|2021-05-10 07:25:00|6575.6|6570.6|6570.5|6565.5|6576|6571|6570|6565|0
1620631800000|2021-05-10 07:30:00|6570|6565|6568.5|6563.5|6570.8|6565.8|6564.7|6559.7|0
1620632100000|2021-05-10 07:35:00|6568.6|6563.6|6572.9|6567.9|6573|6568|6565.9|6560.9|0
1620632400000|2021-05-10 07:40:00|6572.8|6567.8|6573.5|6568.5|6575.1|6570.1|6571.6|6566.6|0
1620632700000|2021-05-10 07:45:00|6573.7|6568.7|6574.9|6569.9|6576.6|6571.6|6571.7|6566.7|0
1620633000000|2021-05-10 07:50:00|6574.8|6569.8|6578.1|6573.1|6578.3|6573.3|6572.7|6567.7|0
1620633300000|2021-05-10 07:55:00|6578|6573|6577.9|6572.9|6579|6574|6576.7|6571.7|0
1620633600000|2021-05-10 08:00:00|6577.8|6572.8|6560.5|6557.5|6578|6573|6556.6|6553.6|0
1620633900000|2021-05-10 08:05:00|6558.1|6555.1|6559.4|6556.4|6563.9|6560.9|6558|6555|0
1620634200000|2021-05-10 08:10:00|6560.2|6557.2|6558.4|6555.4|6561.9|6558.9|6557.4|6554.4|0
1620634500000|2021-05-10 08:15:00|6558.3|6555.3|6561.5|6558.5|6562.8|6559.8|6557.9|6554.9|0
1620634800000|2021-05-10 08:20:00|6561.3|6558.3|6566.1|6563.1|6566.1|6563.1|6561.2|6558.2|0
1620635100000|2021-05-10 08:25:00|6566.2|6563.2|6567.2|6564.2|6568.2|6565.2|6561|6558|0
1620635400000|2021-05-10 08:30:00|6567.3|6564.3|6567.2|6564.2|6570.7|6567.7|6565.9|6562.9|0
1620635700000|2021-05-10 08:35:00|6567.3|6564.3|6570.5|6567.5|6570.7|6567.7|6566.9|6563.9|0
1620636000000|2021-05-10 08:40:00|6570.2|6567.2|6570.1|6567.1|6572.8|6569.8|6566.2|6563.2|0
1620636300000|2021-05-10 08:45:00|6569.9|6566.9|6564.1|6561.1|6570.2|6567.2|6563.7|6560.7|0
1620636600000|2021-05-10 08:50:00|6564|6561|6559.9|6556.9|6564.6|6561.6|6558.5|6555.5|0
1620636900000|2021-05-10 08:55:00|6560|6557|6560.9|6557.9|6561|6558|6556.2|6553.2|0
1620637200000|2021-05-10 09:00:00|6558.5|6555.5|6558.6|6555.6|6562.3|6559.3|6556.9|6553.9|0
1620637500000|2021-05-10 09:05:00|6558.7|6555.7|6561.9|6558.9|6561.9|6558.9|6557.4|6554.4|0
1620637800000|2021-05-10 09:10:00|6560.7|6557.7|6562.8|6559.8|6563.5|6560.5|6559.1|6556.1|0
1620638100000|2021-05-10 09:15:00|6562.6|6559.6|6563.6|6560.6|6563.6|6560.6|6562.5|6559.5|0
1620638400000|2021-05-10 09:20:00|6563.7|6560.7|6563|6560|6565.3|6562.3|6562.4|6559.4|0
1620638700000|2021-05-10 09:25:00|6563.2|6560.2|6564|6561|6564.6|6561.6|6562.8|6559.8|0
1620639000000|2021-05-10 09:30:00|6563.9|6560.9|6559.9|6556.9|6565.3|6562.3|6558.1|6555.1|0
1620639300000|2021-05-10 09:35:00|6559.7|6556.7|6560|6557|6560.6|6557.6|6558.1|6555.1|0
1620639600000|2021-05-10 09:40:00|6559.9|6556.9|6559.2|6556.2|6560.1|6557.1|6558.7|6555.7|0
1620639900000|2021-05-10 09:45:00|6559.4|6556.4|6557|6554|6560.3|6557.3|6557|6554|0
1620640200000|2021-05-10 09:50:00|6558.3|6555.3|6557.2|6554.2|6558.7|6555.7|6557|6554|0
1620640500000|2021-05-10 09:55:00|6557.3|6554.3|6559.5|6556.5|6562.5|6559.5|6557.3|6554.3|0
1620640800000|2021-05-10 10:00:00|6556.7|6553.7|6557.3|6554.3|6561.3|6558.3|6555.2|6552.2|0
1620641100000|2021-05-10 10:05:00|6557.2|6554.2|6555.6|6552.6|6557.8|6554.8|6554.2|6551.2|0
1620641400000|2021-05-10 10:10:00|6555.7|6552.7|6555.4|6552.4|6557.6|6554.6|6555.3|6552.3|0
1620641700000|2021-05-10 10:15:00|6555.6|6552.6|6556.6|6553.6|6557.1|6554.1|6554.9|6551.9|0
1620642000000|2021-05-10 10:20:00|6556.5|6553.5|6554.9|6551.9|6556.6|6553.6|6554.7|6551.7|0
1620642300000|2021-05-10 10:25:00|6555.1|6552.1|6555.4|6552.4|6555.7|6552.7|6554.1|6551.1|0
1620642600000|2021-05-10 10:30:00|6555.3|6552.3|6555.2|6552.2|6555.7|6552.7|6554.4|6551.4|0
1620642900000|2021-05-10 10:35:00|6554.9|6551.9|6552.2|6549.2|6554.9|6551.9|6551.5|6548.5|0
1620643200000|2021-05-10 10:40:00|6552.5|6549.5|6554.7|6551.7|6555|6552|6552.2|6549.2|0
1620643500000|2021-05-10 10:45:00|6554.5|6551.5|6555.4|6552.4|6557.1|6554.1|6554.5|6551.5|0
1620643800000|2021-05-10 10:50:00|6555.2|6552.2|6554.8|6551.8|6556.1|6553.1|6553.5|6550.5|0
1620644100000|2021-05-10 10:55:00|6553.7|6550.7|6555.1|6552.1|6555.3|6552.3|6552.7|6549.7|0
1620644400000|2021-05-10 11:00:00|6557.5|6554.5|6560.3|6557.3|6561.4|6558.4|6556.3|6553.3|0
1620644700000|2021-05-10 11:05:00|6560.4|6557.4|6562|6559|6562.8|6559.8|6559.3|6556.3|0
1620645000000|2021-05-10 11:10:00|6561.9|6558.9|6562.1|6559.1|6562.3|6559.3|6560.9|6557.9|0
1620645300000|2021-05-10 11:15:00|6562.3|6559.3|6562.9|6559.9|6565.1|6562.1|6561.9|6558.9|0
1620645600000|2021-05-10 11:20:00|6562.5|6559.5|6561.1|6558.1|6563.8|6560.8|6560.1|6557.1|0
1620645900000|2021-05-10 11:25:00|6560.6|6557.6|6559.2|6556.2|6560.9|6557.9|6558.3|6555.3|0
1620646200000|2021-05-10 11:30:00|6559.3|6556.3|6552.3|6549.3|6560.1|6557.1|6551.8|6548.8|0
1620646500000|2021-05-10 11:35:00|6551.9|6548.9|6552.6|6549.6|6553.2|6550.2|6550.5|6547.5|0
1620646800000|2021-05-10 11:40:00|6552.4|6549.4|6553.1|6550.1|6553.4|6550.4|6551.3|6548.3|0
1620647100000|2021-05-10 11:45:00|6553.3|6550.3|6554.2|6551.2|6555|6552|6552.7|6549.7|0
1620647400000|2021-05-10 11:50:00|6554|6551|6553.3|6550.3|6555.2|6552.2|6553.1|6550.1|0
1620647700000|2021-05-10 11:55:00|6553|6550|6550.8|6547.8|6553|6550|6550.4|6547.4|0
1620648000000|2021-05-10 12:00:00|6550.7|6547.7|6555.9|6552.9|6556.2|6553.2|6548.3|6545.3|0
1620648300000|2021-05-10 12:05:00|6555.5|6552.5|6557.2|6554.2|6558.1|6555.1|6554.8|6551.8|0
1620648600000|2021-05-10 12:10:00|6557.1|6554.1|6556.6|6553.6|6557.9|6554.9|6555.4|6552.4|0
1620648900000|2021-05-10 12:15:00|6556.7|6553.7|6558.3|6555.3|6560.4|6557.4|6556.7|6553.7|0
1620649200000|2021-05-10 12:20:00|6558.5|6555.5|6556.7|6553.7|6559.6|6556.6|6556.3|6553.3|0
1620649500000|2021-05-10 12:25:00|6557|6554|6554.9|6551.9|6557.2|6554.2|6554.4|6551.4|0
1620649800000|2021-05-10 12:30:00|6554.7|6551.7|6556.2|6553.2|6556.7|6553.7|6554.1|6551.1|0
1620650100000|2021-05-10 12:35:00|6556.1|6553.1|6563.5|6560.5|6564.3|6561.3|6556.1|6553.1|0
1620650400000|2021-05-10 12:40:00|6563.4|6560.4|6557.8|6554.8|6563.6|6560.6|6557.4|6554.4|0
1620650700000|2021-05-10 12:45:00|6557|6554|6555.9|6552.9|6557.5|6554.5|6555.2|6552.2|0
1620651000000|2021-05-10 12:50:00|6556|6553|6552.5|6549.5|6556.5|6553.5|6552.2|6549.2|0
1620651300000|2021-05-10 12:55:00|6552.4|6549.4|6552.9|6549.9|6554|6551|6550.9|6547.9|0
1620651600000|2021-05-10 13:00:00|6553.1|6550.1|6547.6|6544.6|6553.6|6550.6|6547.6|6544.6|0
1620651900000|2021-05-10 13:05:00|6547.5|6544.5|6547.6|6544.6|6548.4|6545.4|6546.6|6543.6|0
1620652200000|2021-05-10 13:10:00|6547.5|6544.5|6548.6|6545.6|6550.6|6547.6|6547.4|6544.4|0
1620652500000|2021-05-10 13:15:00|6548.5|6545.5|6541.3|6538.3|6548.5|6545.5|6541.1|6538.1|0
1620652800000|2021-05-10 13:20:00|6541.2|6538.2|6545.2|6542.2|6545.2|6542.2|6541.2|6538.2|0
1620653100000|2021-05-10 13:25:00|6545.4|6542.4|6541.9|6538.9|6548.1|6545.1|6541.9|6538.9|0
1620653400000|2021-05-10 13:30:00|6542.7|6539.7|6479.7|6477.9|6545.9|6542.9|6478.2|6476.4|0
1620653700000|2021-05-10 13:35:00|6480.9|6479.1|6469.7|6467.9|6489.1|6487.3|6465.6|6463.8|0
1620654000000|2021-05-10 13:40:00|6469.4|6467.6|6464.3|6462.5|6469.4|6467.6|6452.2|6450.4|0
1620654300000|2021-05-10 13:45:00|6463.8|6462|6468|6466.2|6473.9|6472.1|6458.6|6456.8|0
1620654600000|2021-05-10 13:50:00|6468.2|6466.4|6435|6433.2|6469|6467.2|6433.8|6432|0
1620654900000|2021-05-10 13:55:00|6433.7|6431.9|6434.6|6432.8|6440.7|6438.9|6423.2|6421.4|0
1620655200000|2021-05-10 14:00:00|6435.7|6433.9|6431.9|6430.1|6436|6434.2|6414.8|6413|0
1620655500000|2021-05-10 14:05:00|6431.4|6429.6|6435|6433.2|6437|6435.2|6418.5|6416.7|0
1620655800000|2021-05-10 14:10:00|6433.5|6431.7|6453.3|6451.5|6457|6455.2|6433.5|6431.7|0
1620656100000|2021-05-10 14:15:00|6453.1|6451.3|6459.4|6457.6|6462.1|6460.3|6447.9|6446.1|0
1620656400000|2021-05-10 14:20:00|6459.2|6457.4|6447.4|6445.6|6464.1|6462.3|6444.3|6442.5|0
1620656700000|2021-05-10 14:25:00|6447.6|6445.8|6431.7|6429.9|6449.6|6447.8|6431|6429.2|0
1620657000000|2021-05-10 14:30:00|6431.4|6429.6|6425.1|6423.3|6431.4|6429.6|6422.2|6420.4|0
1620657300000|2021-05-10 14:35:00|6424.6|6422.8|6440.9|6439.1|6440.9|6439.1|6423.9|6422.1|0
1620657600000|2021-05-10 14:40:00|6441.4|6439.6|6432.7|6430.9|6441.5|6439.7|6425|6423.2|0
1620657900000|2021-05-10 14:45:00|6432.2|6430.4|6405.7|6403.9|6432.2|6430.4|6405.7|6403.9|0
1620658200000|2021-05-10 14:50:00|6405.6|6403.8|6405.3|6403.5|6414|6412.2|6401.5|6399.7|0
1620658500000|2021-05-10 14:55:00|6404.8|6403|6412.4|6410.6|6412.4|6410.6|6403.4|6401.6|0
1620658800000|2021-05-10 15:00:00|6412.8|6411|6402.1|6400.3|6414.8|6413|6397.6|6395.8|0
1620659100000|2021-05-10 15:05:00|6402.6|6400.8|6407|6405.2|6410.3|6408.5|6399.9|6398.1|0
1620659400000|2021-05-10 15:10:00|6406.6|6404.8|6400.2|6398.4|6409.6|6407.8|6399.9|6398.1|0
1620659700000|2021-05-10 15:15:00|6399.7|6397.9|6406.7|6404.9|6406.7|6404.9|6395.1|6393.3|0
1620660000000|2021-05-10 15:20:00|6406.4|6404.6|6415.1|6413.3|6416.9|6415.1|6406.2|6404.4|0
1620660300000|2021-05-10 15:25:00|6414.8|6413|6417.3|6415.5|6417.5|6415.7|6411.2|6409.4|0
1620660600000|2021-05-10 15:30:00|6418.5|6416.7|6416.1|6414.3|6420.8|6419|6411.6|6409.8|0
1620660900000|2021-05-10 15:35:00|6416|6414.2|6412.2|6410.4|6418.7|6416.9|6410.5|6408.7|0
1620661200000|2021-05-10 15:40:00|6412|6410.2|6427.2|6425.4|6427.9|6426.1|6411.1|6409.3|0
1620661500000|2021-05-10 15:45:00|6428.4|6426.6|6430.8|6429|6434.6|6432.8|6425.7|6423.9|0
1620661800000|2021-05-10 15:50:00|6430.7|6428.9|6427.7|6425.9|6433|6431.2|6424.7|6422.9|0
1620662100000|2021-05-10 15:55:00|6428.1|6426.3|6440.1|6438.3|6440.7|6438.9|6426.1|6424.3|0
1620662400000|2021-05-10 16:00:00|6440.3|6438.5|6440.5|6438.7|6441|6439.2|6433.7|6431.9|0
1620662700000|2021-05-10 16:05:00|6441.2|6439.4|6442.6|6440.8|6445.3|6443.5|6439.7|6437.9|0
1620663000000|2021-05-10 16:10:00|6442.5|6440.7|6448.5|6446.7|6451.1|6449.3|6442.5|6440.7|0
1620663300000|2021-05-10 16:15:00|6448.4|6446.6|6445.9|6444.1|6450.3|6448.5|6444.2|6442.4|0
1620663600000|2021-05-10 16:20:00|6445.5|6443.7|6445.3|6443.5|6447.6|6445.8|6438.8|6437|0
1620663900000|2021-05-10 16:25:00|6445.1|6443.3|6435.1|6433.3|6449.3|6447.5|6434.3|6432.5|0
1620664200000|2021-05-10 16:30:00|6435.2|6433.4|6430.3|6428.5|6436.6|6434.8|6429.4|6427.6|0
1620664500000|2021-05-10 16:35:00|6430.4|6428.6|6431.3|6429.5|6432.7|6430.9|6427.4|6425.6|0
1620664800000|2021-05-10 16:40:00|6431.2|6429.4|6427.9|6426.1|6433.4|6431.6|6423.9|6422.1|0
1620665100000|2021-05-10 16:45:00|6428.2|6426.4|6428.8|6427|6431.6|6429.8|6422.9|6421.1|0
1620665400000|2021-05-10 16:50:00|6428.7|6426.9|6428.8|6427|6434.9|6433.1|6427.9|6426.1|0
1620665700000|2021-05-10 16:55:00|6428.9|6427.1|6423.9|6422.1|6430.5|6428.7|6423.7|6421.9|0
1620666000000|2021-05-10 17:00:00|6423.8|6422|6429.4|6427.6|6430.5|6428.7|6418.7|6416.9|0
1620666300000|2021-05-10 17:05:00|6429.2|6427.4|6422.6|6420.8|6429.2|6427.4|6419.1|6417.3|0
1620666600000|2021-05-10 17:10:00|6422.5|6420.7|6424.9|6423.1|6426.3|6424.5|6419.2|6417.4|0
1620666900000|2021-05-10 17:15:00|6424.8|6423|6422.5|6420.7|6428.6|6426.8|6418.2|6416.4|0
1620667200000|2021-05-10 17:20:00|6422.6|6420.8|6429.4|6427.6|6431.7|6429.9|6422.6|6420.8|0
1620667500000|2021-05-10 17:25:00|6429.5|6427.7|6423.4|6421.6|6430.8|6429|6423|6421.2|0
1620667800000|2021-05-10 17:30:00|6423.6|6421.8|6415.6|6413.8|6424.4|6422.6|6413.4|6411.6|0
1620668100000|2021-05-10 17:35:00|6415.7|6413.9|6414.5|6412.7|6415.8|6414|6410.4|6408.6|0
1620668400000|2021-05-10 17:40:00|6414.6|6412.8|6406.3|6404.5|6414.7|6412.9|6406.3|6404.5|0
1620668700000|2021-05-10 17:45:00|6406.2|6404.4|6407.5|6405.7|6413.7|6411.9|6405.9|6404.1|0
1620669000000|2021-05-10 17:50:00|6407.6|6405.8|6407.4|6405.6|6411.2|6409.4|6406.1|6404.3|0
1620669300000|2021-05-10 17:55:00|6407.8|6406|6409|6407.2|6415.7|6413.9|6402.1|6400.3|0
1620669600000|2021-05-10 18:00:00|6409.5|6407.7|6401.8|6400|6410.4|6408.6|6394.8|6393|0
1620669900000|2021-05-10 18:05:00|6401|6399.2|6397.8|6396|6405.1|6403.3|6396.5|6394.7|0
1620670200000|2021-05-10 18:10:00|6397.2|6395.4|6390|6388.2|6397.4|6395.6|6386.9|6385.1|0
1620670500000|2021-05-10 18:15:00|6390.6|6388.8|6383.3|6381.5|6391.6|6389.8|6375.4|6373.6|0
1620670800000|2021-05-10 18:20:00|6383.6|6381.8|6383|6381.2|6386.1|6384.3|6378.8|6377|0
1620671100000|2021-05-10 18:25:00|6383.1|6381.3|6381|6379.2|6388.3|6386.5|6374.8|6373|0
1620671400000|2021-05-10 18:30:00|6380.9|6379.1|6382.8|6381|6383.9|6382.1|6372.3|6370.5|0
1620671700000|2021-05-10 18:35:00|6382.7|6380.9|6386.7|6384.9|6389.1|6387.3|6376|6374.2|0
1620672000000|2021-05-10 18:40:00|6386.6|6384.8|6380.5|6378.7|6387.3|6385.5|6377.7|6375.9|0
1620672300000|2021-05-10 18:45:00|6379.7|6377.9|6377|6375.2|6384.2|6382.4|6376.6|6374.8|0
1620672600000|2021-05-10 18:50:00|6376.7|6374.9|6373.3|6371.5|6377.1|6375.3|6368.4|6366.6|0
1620672900000|2021-05-10 18:55:00|6373.4|6371.6|6376.4|6374.6|6376.7|6374.9|6368.8|6367|0
1620673200000|2021-05-10 19:00:00|6376.3|6374.5|6382.2|6380.4|6386.6|6384.8|6373.9|6372.1|0
1620673500000|2021-05-10 19:05:00|6381.4|6379.6|6386|6384.2|6386|6384.2|6376.4|6374.6|0
1620673800000|2021-05-10 19:10:00|6386.1|6384.3|6382.8|6381|6387.4|6385.6|6382.6|6380.8|0
1620674100000|2021-05-10 19:15:00|6382.5|6380.7|6378.9|6377.1|6384.8|6383|6377.9|6376.1|0
1620674400000|2021-05-10 19:20:00|6378.4|6376.6|6374.2|6372.4|6379.7|6377.9|6371.2|6369.4|0
1620674700000|2021-05-10 19:25:00|6374.3|6372.5|6375.9|6374.1|6379.5|6377.7|6371.2|6369.4|0
1620675000000|2021-05-10 19:30:00|6375.7|6373.9|6381.6|6379.8|6382.5|6380.7|6373.4|6371.6|0
1620675300000|2021-05-10 19:35:00|6381.4|6379.6|6382|6380.2|6386.1|6384.3|6378.2|6376.4|0
1620675600000|2021-05-10 19:40:00|6382.3|6380.5|6382.7|6380.9|6384|6382.2|6379.2|6377.4|0
1620675900000|2021-05-10 19:45:00|6383.2|6381.4|6378.2|6376.4|6389|6387.2|6373.9|6372.1|0
1620676200000|2021-05-10 19:50:00|6378.8|6377|6360.3|6358.5|6380|6378.2|6360.3|6358.5|0
1620676500000|2021-05-10 19:55:00|6361.6|6359.8|6360.7|6358.9|6372.4|6370.6|6358.8|6357|0
1620676800000|2021-05-10 20:00:00|6361.3|6358.3|6355.5|6352.5|6363.5|6360.5|6354.9|6351.9|0
1620677100000|2021-05-10 20:05:00|6355.1|6352.1|6354|6351|6355.3|6352.3|6351.5|6348.5|0
1620677400000|2021-05-10 20:10:00|6354.1|6351.1|6357.2|6354.2|6357.3|6354.3|6352.9|6349.9|0
1620677700000|2021-05-10 20:15:00|6357.1|6354.1|6354.5|6351.5|6357.2|6354.2|6354.4|6351.4|0
1620678000000|2021-05-10 20:20:00|6354.4|6351.4|6354.5|6351.5|6355.6|6352.6|6354.1|6351.1|0
1620678300000|2021-05-10 20:25:00|6354.4|6351.4|6354.6|6351.6|6355.2|6352.2|6353.9|6350.9|0
1620678600000|2021-05-10 20:30:00|6354.7|6351.7|6356.5|6353.5|6356.5|6353.5|6354.6|6351.6|0
1620678900000|2021-05-10 20:35:00|6356.4|6353.4|6355|6352|6356.9|6353.9|6354.6|6351.6|0
1620679200000|2021-05-10 20:40:00|6354.9|6351.9|6354.2|6351.2|6355.2|6352.2|6354.1|6351.1|0
1620679500000|2021-05-10 20:45:00|6354.5|6351.5|6351.8|6348.8|6354.5|6351.5|6351.5|6348.5|0
1620679800000|2021-05-10 20:50:00|6351.7|6348.7|6344.4|6341.4|6352|6349|6343.5|6340.5|0
1620680100000|2021-05-10 20:55:00|6344.5|6341.5|6343.6|6340.6|6345.5|6342.5|6343.6|6340.6|0
1620680400000|2021-05-10 21:00:00|6343.5|6340.5|6342.2|6339.2|6344.1|6341.1|6341.9|6338.9|0
1620680700000|2021-05-10 21:05:00|6342.4|6339.4|6343.2|6340.2|6345|6342|6341.9|6338.9|0
1620681000000|2021-05-10 21:10:00|6342.8|6339.8|6340.4|6337.4|6343.2|6340.2|6340.4|6337.4|0
1620681300000|2021-05-10 21:15:00|6340.3|6337.3|6340|6337|6340.9|6337.9|6339.3|6336.3|0
1620681600000|2021-05-10 21:20:00|6339.9|6336.9|6340.8|6337.8|6341.2|6338.2|6339.7|6336.7|0
1620681900000|2021-05-10 21:25:00|6340.7|6337.7|6341.6|6338.6|6341.7|6338.7|6340.6|6337.6|0
1620682200000|2021-05-10 21:30:00|6341.5|6338.5|6339.3|6336.3|6341.5|6338.5|6339.2|6336.2|0
1620682500000|2021-05-10 21:35:00|6339.4|6336.4|6339.3|6336.3|6340.5|6337.5|6339.3|6336.3|0
1620682800000|2021-05-10 21:40:00|6339.4|6336.4|6339.4|6336.4|6340.2|6337.2|6339.3|6336.3|0
1620683100000|2021-05-10 21:45:00|6339.3|6336.3|6338.4|6335.4|6339.6|6336.6|6338.1|6335.1|0
1620683400000|2021-05-10 21:50:00|6338.5|6335.5|6339.1|6336.1|6339.1|6336.1|6338.2|6335.2|0
1620683700000|2021-05-10 21:55:00|6339.2|6336.2|6339.2|6336.2|6339.3|6336.3|6338.5|6335.5|0
1620684000000|2021-05-10 22:00:00|6339.3|6336.3|6340.5|6337.5|6340.9|6337.9|6339.3|6336.3|0
1620684300000|2021-05-10 22:05:00|6340.7|6337.7|6340.3|6337.3|6341.6|6338.6|6340|6337|0
1620684600000|2021-05-10 22:10:00|6340.6|6337.6|6339.3|6336.3|6340.8|6337.8|6339.2|6336.2|0
1620684900000|2021-05-10 22:15:00|6339.4|6336.4|6336.9|6333.9|6339.6|6336.6|6336.7|6333.7|0
1620685200000|2021-05-10 22:20:00|6336.4|6333.4|6336.9|6333.9|6337.5|6334.5|6336.3|6333.3|0
1620685500000|2021-05-10 22:25:00|6336.8|6333.8|6337|6334|6337.1|6334.1|6335.5|6332.5|0
1620685800000|2021-05-10 22:30:00|6337.5|6334.5|6337.4|6334.4|6338.1|6335.1|6337.1|6334.1|0
1620686100000|2021-05-10 22:35:00|6337.5|6334.5|6337.4|6334.4|6337.9|6334.9|6337|6334|0
1620686400000|2021-05-10 22:40:00|6337.3|6334.3|6337.2|6334.2|6337.9|6334.9|6336.7|6333.7|0
1620686700000|2021-05-10 22:45:00|6337.1|6334.1|6338|6335|6338.2|6335.2|6336.7|6333.7|0
1620687000000|2021-05-10 22:50:00|6338.1|6335.1|6339.6|6336.6|6339.8|6336.8|6337.7|6334.7|0
1620687300000|2021-05-10 22:55:00|6339.5|6336.5|6339.5|6336.5|6340.6|6337.6|6339.2|6336.2|0
1620687600000|2021-05-10 23:00:00|6339.6|6336.6|6340.7|6337.7|6341.1|6338.1|6339|6336|0
1620687900000|2021-05-10 23:05:00|6340.8|6337.8|6344.4|6341.4|6344.4|6341.4|6340.8|6337.8|0
1620688200000|2021-05-10 23:10:00|6344.7|6341.7|6343.1|6340.1|6345|6342|6342.8|6339.8|0
1620688500000|2021-05-10 23:15:00|6343.3|6340.3|6341.2|6338.2|6343.3|6340.3|6341.2|6338.2|0
1620688800000|2021-05-10 23:20:00|6341|6338|6341|6338|6341.5|6338.5|6340.5|6337.5|0
1620689100000|2021-05-10 23:25:00|6340.9|6337.9|6340.1|6337.1|6341.2|6338.2|6339.9|6336.9|0
1620689400000|2021-05-10 23:30:00|6340|6337|6340.2|6337.2|6340.5|6337.5|6339.4|6336.4|0
1620689700000|2021-05-10 23:35:00|6340.3|6337.3|6339|6336|6340.6|6337.6|6338.9|6335.9|0
1620690000000|2021-05-10 23:40:00|6338.9|6335.9|6337.1|6334.1|6339|6336|6337|6334|0
1620690300000|2021-05-10 23:45:00|6337.2|6334.2|6335.3|6332.3|6337.7|6334.7|6335.1|6332.1|0
1620690600000|2021-05-10 23:50:00|6335.2|6332.2|6336|6333|6336.4|6333.4|6333.4|6330.4|0
1620690900000|2021-05-10 23:55:00|6335.9|6332.9|6335|6330|6335.9|6332.9|6333.7|6330|0
1620691200000|2021-05-11 00:00:00|6334.8|6329.8|6333.9|6328.9|6339.3|6334.3|6333.9|6328.9|0
1620691500000|2021-05-11 00:05:00|6333.7|6328.7|6335.9|6330.9|6335.9|6330.9|6329.3|6324.3|0
1620691800000|2021-05-11 00:10:00|6336|6331|6338.9|6333.9|6339|6334|6335.5|6330.5|0
1620692100000|2021-05-11 00:15:00|6339|6334|6329.8|6324.8|6339|6334|6323.4|6318.4|0
1620692400000|2021-05-11 00:20:00|6329.6|6324.6|6327.9|6322.9|6333.3|6328.3|6326.3|6321.3|0
1620692700000|2021-05-11 00:25:00|6327.8|6322.8|6327.7|6322.7|6330|6325|6327.3|6322.3|0
1620693000000|2021-05-11 00:30:00|6327.3|6322.3|6328.2|6323.2|6329|6324|6326.1|6321.1|0
1620693300000|2021-05-11 00:35:00|6328.3|6323.3|6328|6323|6328.8|6323.8|6325.8|6320.8|0
1620693600000|2021-05-11 00:40:00|6327.8|6322.8|6316.3|6311.3|6327.8|6322.8|6314.4|6309.4|0
1620693900000|2021-05-11 00:45:00|6316.5|6311.5|6313.1|6308.1|6318.1|6313.1|6306.6|6301.6|0
1620694200000|2021-05-11 00:50:00|6313|6308|6285.6|6280.6|6313.6|6308.6|6258.3|6253.3|0
1620694500000|2021-05-11 00:55:00|6286.1|6281.1|6281.8|6276.8|6294.3|6289.3|6272.1|6267.1|0
1620694800000|2021-05-11 01:00:00|6281.5|6276.5|6272.6|6267.6|6282.2|6277.2|6262.5|6257.5|0
1620695100000|2021-05-11 01:05:00|6272.7|6267.7|6268|6263|6276|6271|6259.3|6254.3|0
1620695400000|2021-05-11 01:10:00|6268.2|6263.2|6268.8|6263.8|6272.2|6267.2|6264.7|6259.7|0
1620695700000|2021-05-11 01:15:00|6269|6264|6279.7|6274.7|6280.1|6275.1|6269|6264|0
1620696000000|2021-05-11 01:20:00|6279.6|6274.6|6278.9|6273.9|6281.5|6276.5|6277.6|6272.6|0
1620696300000|2021-05-11 01:25:00|6278.8|6273.8|6273.3|6268.3|6278.8|6273.8|6271|6266|0
1620696600000|2021-05-11 01:30:00|6273.2|6268.2|6272.5|6267.5|6277.3|6272.3|6270.7|6265.7|0
1620696900000|2021-05-11 01:35:00|6272.4|6267.4|6273.3|6268.3|6275.3|6270.3|6270.9|6265.9|0
1620697200000|2021-05-11 01:40:00|6273.2|6268.2|6269.9|6264.9|6273.3|6268.3|6259.5|6254.5|0
1620697500000|2021-05-11 01:45:00|6269.8|6264.8|6271.3|6266.3|6273.4|6268.4|6269.7|6264.7|0
1620697800000|2021-05-11 01:50:00|6271.1|6266.1|6269.3|6264.3|6274.4|6269.4|6268|6263|0
1620698100000|2021-05-11 01:55:00|6269.4|6264.4|6270|6265|6271.6|6266.6|6265.3|6260.3|0
1620698400000|2021-05-11 02:00:00|6270.1|6265.1|6258.9|6253.9|6271.1|6266.1|6258.1|6253.1|0
1620698700000|2021-05-11 02:05:00|6258.8|6253.8|6264.9|6259.9|6265.4|6260.4|6257.7|6252.7|0
1620699000000|2021-05-11 02:10:00|6265|6260|6264.1|6259.1|6266.4|6261.4|6262.5|6257.5|0
1620699300000|2021-05-11 02:15:00|6264|6259|6264.9|6259.9|6265.8|6260.8|6261.8|6256.8|0
1620699600000|2021-05-11 02:20:00|6264.5|6259.5|6264.5|6259.5|6266|6261|6261.6|6256.6|0
1620699900000|2021-05-11 02:25:00|6264.4|6259.4|6265.5|6260.5|6266.2|6261.2|6263.8|6258.8|0
1620700200000|2021-05-11 02:30:00|6265.6|6260.6|6273.3|6268.3|6275.1|6270.1|6265.6|6260.6|0
1620700500000|2021-05-11 02:35:00|6273.4|6268.4|6278.6|6273.6|6279.8|6274.8|6271.9|6266.9|0
1620700800000|2021-05-11 02:40:00|6278.7|6273.7|6276.5|6271.5|6280.2|6275.2|6274.9|6269.9|0
1620701100000|2021-05-11 02:45:00|6276.6|6271.6|6275.4|6270.4|6278.1|6273.1|6274.9|6269.9|0
1620701400000|2021-05-11 02:50:00|6275.3|6270.3|6270.9|6265.9|6277.7|6272.7|6269.6|6264.6|0
1620701700000|2021-05-11 02:55:00|6271.3|6266.3|6274.8|6269.8|6275.1|6270.1|6270.4|6265.4|0
1620702000000|2021-05-11 03:00:00|6274.7|6269.7|6276.7|6271.7|6277.9|6272.9|6272.8|6267.8|0
1620702300000|2021-05-11 03:05:00|6276.6|6271.6|6275.9|6270.9|6277.2|6272.2|6274|6269|0
1620702600000|2021-05-11 03:10:00|6276.1|6271.1|6275.2|6270.2|6276.9|6271.9|6274.5|6269.5|0
1620702900000|2021-05-11 03:15:00|6275.1|6270.1|6275.6|6270.6|6277.9|6272.9|6272|6267|0
1620703200000|2021-05-11 03:20:00|6275.5|6270.5|6276.4|6271.4|6277.6|6272.6|6274.1|6269.1|0
1620703500000|2021-05-11 03:25:00|6276.3|6271.3|6277.5|6272.5|6277.6|6272.6|6274.6|6269.6|0
1620703800000|2021-05-11 03:30:00|6277.4|6272.4|6279|6274|6279.5|6274.5|6275.8|6270.8|0
1620704100000|2021-05-11 03:35:00|6278.9|6273.9|6282|6277|6284.5|6279.5|6278.6|6273.6|0
1620704400000|2021-05-11 03:40:00|6281.9|6276.9|6282.3|6277.3|6284|6279|6281.3|6276.3|0
1620704700000|2021-05-11 03:45:00|6282.2|6277.2|6283.9|6278.9|6285.9|6280.9|6281.3|6276.3|0
1620705000000|2021-05-11 03:50:00|6284.1|6279.1|6283.3|6278.3|6285.2|6280.2|6281.6|6276.6|0
1620705300000|2021-05-11 03:55:00|6283.2|6278.2|6284.2|6279.2|6284.6|6279.6|6281.9|6276.9|0
1620705600000|2021-05-11 04:00:00|6284.3|6279.3|6284.2|6279.2|6286.1|6281.1|6283.2|6278.2|0
1620705900000|2021-05-11 04:05:00|6284.1|6279.1|6282.8|6277.8|6284.6|6279.6|6282|6277|0
1620706200000|2021-05-11 04:10:00|6282.7|6277.7|6282|6277|6283.2|6278.2|6281|6276|0
1620706500000|2021-05-11 04:15:00|6281.9|6276.9|6281.1|6276.1|6282.1|6277.1|6280|6275|0
1620706800000|2021-05-11 04:20:00|6281.2|6276.2|6282|6277|6282.4|6277.4|6280.8|6275.8|0
1620707100000|2021-05-11 04:25:00|6281.9|6276.9|6280.6|6275.6|6282|6277|6275.1|6270.1|0
1620707400000|2021-05-11 04:30:00|6280.5|6275.5|6281|6276|6282.1|6277.1|6279.6|6274.6|0
1620707700000|2021-05-11 04:35:00|6281.1|6276.1|6280.6|6275.6|6282.4|6277.4|6280.3|6275.3|0
1620708000000|2021-05-11 04:40:00|6280.7|6275.7|6278.9|6273.9|6280.8|6275.8|6278.3|6273.3|0
1620708300000|2021-05-11 04:45:00|6279.2|6274.2|6271.2|6266.2|6279.2|6274.2|6270.7|6265.7|0
1620708600000|2021-05-11 04:50:00|6271.3|6266.3|6275.6|6270.6|6276.3|6271.3|6268.6|6263.6|0
1620708900000|2021-05-11 04:55:00|6275.9|6270.9|6275.5|6270.5|6276.9|6271.9|6274.5|6269.5|0
1620709200000|2021-05-11 05:00:00|6275.8|6270.8|6279.9|6274.9|6279.9|6274.9|6275.6|6270.6|0
1620709500000|2021-05-11 05:05:00|6280.1|6275.1|6283.8|6278.8|6286.1|6281.1|6279.4|6274.4|0
1620709800000|2021-05-11 05:10:00|6283.9|6278.9|6286.4|6281.4|6286.5|6281.5|6282.9|6277.9|0
1620710100000|2021-05-11 05:15:00|6286.3|6281.3|6289.3|6284.3|6290.9|6285.9|6285.4|6280.4|0
1620710400000|2021-05-11 05:20:00|6289.4|6284.4|6289.5|6284.5|6291.2|6286.2|6289|6284|0
1620710700000|2021-05-11 05:25:00|6289.6|6284.6|6289.5|6284.5|6290.9|6285.9|6288.6|6283.6|0
1620711000000|2021-05-11 05:30:00|6289.4|6284.4|6289.8|6284.8|6290.8|6285.8|6288.5|6283.5|0
1620711300000|2021-05-11 05:35:00|6289.9|6284.9|6289.7|6284.7|6290.3|6285.3|6288|6283|0
1620711600000|2021-05-11 05:40:00|6289.6|6284.6|6301|6296|6301.1|6296.1|6289.6|6284.6|0
1620711900000|2021-05-11 05:45:00|6301.6|6296.6|6299.1|6294.1|6304|6299|6297.1|6292.1|0
1620712200000|2021-05-11 05:50:00|6299|6294|6298.9|6293.9|6299.5|6294.5|6297.5|6292.5|0
1620712500000|2021-05-11 05:55:00|6298.8|6293.8|6299.7|6294.7|6301.9|6296.9|6298.6|6293.6|0
1620712800000|2021-05-11 06:00:00|6299.8|6294.8|6302.1|6297.1|6303.4|6298.4|6297|6292|0
1620713100000|2021-05-11 06:05:00|6302|6297|6301.4|6296.4|6304.7|6299.7|6299.8|6294.8|0
1620713400000|2021-05-11 06:10:00|6301.5|6296.5|6294.7|6289.7|6302.2|6297.2|6292.7|6287.7|0
1620713700000|2021-05-11 06:15:00|6294.6|6289.6|6299.8|6294.8|6300.6|6295.6|6294.5|6289.5|0
1620714000000|2021-05-11 06:20:00|6300|6295|6299.5|6294.5|6301.6|6296.6|6297.3|6292.3|0
1620714300000|2021-05-11 06:25:00|6299.6|6294.6|6294|6289|6300.2|6295.2|6293.9|6288.9|0
1620714600000|2021-05-11 06:30:00|6293.9|6288.9|6296.9|6291.9|6299.1|6294.1|6293.8|6288.8|0
1620714900000|2021-05-11 06:35:00|6296.6|6291.6|6298.8|6293.8|6300.4|6295.4|6296.4|6291.4|0
1620715200000|2021-05-11 06:40:00|6298.7|6293.7|6300.2|6295.2|6300.8|6295.8|6298.1|6293.1|0
1620715500000|2021-05-11 06:45:00|6300.1|6295.1|6300|6295|6300.4|6295.4|6297.5|6292.5|0
1620715800000|2021-05-11 06:50:00|6299.9|6294.9|6299.7|6294.7|6303.3|6298.3|6298.5|6293.5|0
1620716100000|2021-05-11 06:55:00|6299.8|6294.8|6297.7|6292.7|6301.5|6296.5|6297.4|6292.4|0
1620716400000|2021-05-11 07:00:00|6297.6|6292.6|6294.4|6289.4|6300.7|6295.7|6293.3|6288.3|0
1620716700000|2021-05-11 07:05:00|6294.5|6289.5|6281.8|6276.8|6297.2|6292.2|6279.9|6274.9|0
1620717000000|2021-05-11 07:10:00|6281.9|6276.9|6271|6266|6281.9|6276.9|6262.3|6257.3|0
1620717300000|2021-05-11 07:15:00|6270.9|6265.9|6274.4|6269.4|6274.7|6269.7|6265|6260|0
1620717600000|2021-05-11 07:20:00|6274.3|6269.3|6277.3|6272.3|6281.1|6276.1|6272.8|6267.8|0
1620717900000|2021-05-11 07:25:00|6277.4|6272.4|6265.4|6260.4|6277.4|6272.4|6265.4|6260.4|0
1620718200000|2021-05-11 07:30:00|6265.3|6260.3|6258.1|6253.1|6267.9|6262.9|6247|6242|0
1620718500000|2021-05-11 07:35:00|6258|6253|6260.9|6255.9|6264|6259|6257.3|6252.3|0
1620718800000|2021-05-11 07:40:00|6260.7|6255.7|6245.7|6240.7|6260.9|6255.9|6245.7|6240.7|0
1620719100000|2021-05-11 07:45:00|6245.6|6240.6|6237.9|6232.9|6246.2|6241.2|6228.9|6223.9|0
1620719400000|2021-05-11 07:50:00|6237.8|6232.8|6239.8|6234.8|6241.9|6236.9|6234.6|6229.6|0
1620719700000|2021-05-11 07:55:00|6240.1|6235.1|6242.5|6237.5|6250.7|6245.7|6238.1|6233.1|0
1620720000000|2021-05-11 08:00:00|6242.3|6237.3|6246.2|6243.2|6275.7|6272.7|6242.3|6237.3|0
1620720300000|2021-05-11 08:05:00|6245.7|6242.7|6244.8|6241.8|6245.9|6242.9|6238.4|6235.4|0
1620720600000|2021-05-11 08:10:00|6245|6242|6242.2|6239.2|6252.1|6249.1|6242.2|6239.2|0
1620720900000|2021-05-11 08:15:00|6242.4|6239.4|6226.1|6223.1|6242.4|6239.4|6225.8|6222.8|0
1620721200000|2021-05-11 08:20:00|6226.2|6223.2|6225.9|6222.9|6234.8|6231.8|6225.2|6222.2|0
1620721500000|2021-05-11 08:25:00|6225.4|6222.4|6224.9|6221.9|6226.5|6223.5|6221.4|6218.4|0
1620721800000|2021-05-11 08:30:00|6224.7|6221.7|6222.9|6219.9|6224.9|6221.9|6221.2|6218.2|0
1620722100000|2021-05-11 08:35:00|6223.3|6220.3|6226.5|6223.5|6228.5|6225.5|6222.9|6219.9|0
1620722400000|2021-05-11 08:40:00|6226.7|6223.7|6232.5|6229.5|6235.3|6232.3|6226.1|6223.1|0
1620722700000|2021-05-11 08:45:00|6232.7|6229.7|6232.3|6229.3|6232.7|6229.7|6227.4|6224.4|0
1620723000000|2021-05-11 08:50:00|6232.1|6229.1|6225.1|6222.1|6232.1|6229.1|6224.5|6221.5|0
1620723300000|2021-05-11 08:55:00|6225.4|6222.4|6227.6|6224.6|6227.8|6224.8|6223.5|6220.5|0
1620723600000|2021-05-11 09:00:00|6227.5|6224.5|6228.6|6225.6|6235|6232|6225.7|6222.7|0
1620723900000|2021-05-11 09:05:00|6228.5|6225.5|6235|6232|6235.2|6232.2|6223.4|6220.4|0
1620724200000|2021-05-11 09:10:00|6226.6|6223.6|6223.6|6220.6|6235.3|6232.3|6222.7|6219.7|0
1620724500000|2021-05-11 09:15:00|6223.7|6220.7|6225.4|6222.4|6225.4|6222.4|6222|6219|0
1620724800000|2021-05-11 09:20:00|6226.9|6223.9|6226.2|6223.2|6235.1|6232.1|6225.6|6222.6|0
1620725100000|2021-05-11 09:25:00|6226.3|6223.3|6222.4|6219.4|6234.2|6231.2|6222.4|6219.4|0
1620725400000|2021-05-11 09:30:00|6222.3|6219.3|6231.4|6228.4|6231.4|6228.4|6222.3|6219.3|0
1620725700000|2021-05-11 09:35:00|6231.3|6228.3|6229.3|6226.3|6232|6229|6228.8|6225.8|0
1620726000000|2021-05-11 09:40:00|6229.1|6226.1|6231.7|6228.7|6231.7|6228.7|6229|6226|0
1620726300000|2021-05-11 09:45:00|6232.1|6229.1|6230.5|6227.5|6233.6|6230.6|6227|6224|0
1620726600000|2021-05-11 09:50:00|6230.8|6227.8|6227.8|6224.8|6230.9|6227.9|6227.8|6224.8|0
1620726900000|2021-05-11 09:55:00|6227.7|6224.7|6229|6226|6230.5|6227.5|6226.7|6223.7|0
1620727200000|2021-05-11 10:00:00|6229.8|6226.8|6224.6|6221.6|6230.1|6227.1|6224.6|6221.6|0
1620727500000|2021-05-11 10:05:00|6224.7|6221.7|6218.4|6215.4|6225|6222|6217.3|6214.3|0
1620727800000|2021-05-11 10:10:00|6218.5|6215.5|6220.9|6217.9|6220.9|6217.9|6216.8|6213.8|0
1620728100000|2021-05-11 10:15:00|6220.2|6217.2|6221.8|6218.8|6223|6220|6218.4|6215.4|0
1620728400000|2021-05-11 10:20:00|6221.7|6218.7|6221.7|6218.7|6221.8|6218.8|6220.1|6217.1|0
1620728700000|2021-05-11 10:25:00|6221.3|6218.3|6222.8|6219.8|6223|6220|6220.6|6217.6|0
1620729000000|2021-05-11 10:30:00|6222.3|6219.3|6219|6216|6222.3|6219.3|6219|6216|0
1620729300000|2021-05-11 10:35:00|6219.2|6216.2|6219.1|6216.1|6221.1|6218.1|6218.4|6215.4|0
1620729600000|2021-05-11 10:40:00|6219.4|6216.4|6217.5|6214.5|6219.9|6216.9|6217.1|6214.1|0
1620729900000|2021-05-11 10:45:00|6217.9|6214.9|6212.8|6209.8|6217.9|6214.9|6211.9|6208.9|0
1620730200000|2021-05-11 10:50:00|6212.3|6209.3|6215.8|6212.8|6218.6|6215.6|6211.1|6208.1|0
1620730500000|2021-05-11 10:55:00|6215.9|6212.9|6214.8|6211.8|6218|6215|6214.4|6211.4|0
1620730800000|2021-05-11 11:00:00|6218.3|6215.3|6222.8|6219.8|6232|6229|6218.3|6215.3|0
1620731100000|2021-05-11 11:05:00|6222.9|6219.9|6223.2|6220.2|6226.4|6223.4|6216.7|6213.7|0
1620731400000|2021-05-11 11:10:00|6223|6220|6210.3|6207.3|6223.2|6220.2|6210.3|6207.3|0
1620731700000|2021-05-11 11:15:00|6210.2|6207.2|6208.4|6205.4|6212|6209|6208.1|6205.1|0
1620732000000|2021-05-11 11:20:00|6208.3|6205.3|6195.7|6192.7|6208.4|6205.4|6193.1|6190.1|0
1620732300000|2021-05-11 11:25:00|6195.6|6192.6|6191.3|6188.3|6196.2|6193.2|6185.6|6182.6|0
1620732600000|2021-05-11 11:30:00|6191.2|6188.2|6186.9|6183.9|6194.6|6191.6|6186.9|6183.9|0
1620732900000|2021-05-11 11:35:00|6186.6|6183.6|6179.9|6176.9|6188.3|6185.3|6177.6|6174.6|0
1620733200000|2021-05-11 11:40:00|6180|6177|6185|6182|6185.2|6182.2|6173.7|6170.7|0
1620733500000|2021-05-11 11:45:00|6185.4|6182.4|6189.3|6186.3|6190.5|6187.5|6184.4|6181.4|0
1620733800000|2021-05-11 11:50:00|6188.9|6185.9|6182.9|6179.9|6190.3|6187.3|6182.9|6179.9|0
1620734100000|2021-05-11 11:55:00|6183.1|6180.1|6166.6|6163.6|6183.1|6180.1|6166.6|6163.6|0
1620734400000|2021-05-11 12:00:00|6166.8|6163.8|6176.2|6173.2|6177.1|6174.1|6165.3|6162.3|0
1620734700000|2021-05-11 12:05:00|6175.7|6172.7|6170.1|6167.1|6178.5|6175.5|6169.8|6166.8|0
1620735000000|2021-05-11 12:10:00|6169.9|6166.9|6164.5|6161.5|6170.3|6167.3|6162.2|6159.2|0
1620735300000|2021-05-11 12:15:00|6164.6|6161.6|6156.4|6153.4|6167.4|6164.4|6155.8|6152.8|0
1620735600000|2021-05-11 12:20:00|6156.3|6153.3|6150.7|6147.7|6157.4|6154.4|6150.5|6147.5|0
1620735900000|2021-05-11 12:25:00|6150.5|6147.5|6152.3|6149.3|6158.3|6155.3|6146.8|6143.8|0
1620736200000|2021-05-11 12:30:00|6152.2|6149.2|6145.9|6142.9|6152.3|6149.3|6144|6141|0
1620736500000|2021-05-11 12:35:00|6146|6143|6149.7|6146.7|6152.4|6149.4|6144.4|6141.4|0
1620736800000|2021-05-11 12:40:00|6150|6147|6151.4|6148.4|6152.9|6149.9|6149.9|6146.9|0
1620737100000|2021-05-11 12:45:00|6152.4|6149.4|6148.8|6145.8|6154.4|6151.4|6148.5|6145.5|0
1620737400000|2021-05-11 12:50:00|6148.9|6145.9|6146.1|6143.1|6150.1|6147.1|6146|6143|0
1620737700000|2021-05-11 12:55:00|6145.9|6142.9|6149.6|6146.6|6151.5|6148.5|6145|6142|0
1620738000000|2021-05-11 13:00:00|6149.7|6146.7|6148.3|6145.3|6150.4|6147.4|6144.6|6141.6|0
1620738300000|2021-05-11 13:05:00|6148.5|6145.5|6144.2|6141.2|6149.6|6146.6|6143.3|6140.3|0
1620738600000|2021-05-11 13:10:00|6144.1|6141.1|6156.1|6153.1|6156.1|6153.1|6143.9|6140.9|0
1620738900000|2021-05-11 13:15:00|6155.7|6152.7|6176.6|6173.6|6177.4|6174.4|6155.5|6152.5|0
1620739200000|2021-05-11 13:20:00|6177|6174|6180.6|6177.6|6187.8|6184.8|6177|6174|0
1620739500000|2021-05-11 13:25:00|6180.7|6177.7|6192|6189|6192.3|6189.3|6179.4|6176.4|0
1620739800000|2021-05-11 13:30:00|6189.7|6186.7|6201.2|6199.4|6222.2|6220.4|6181.7|6179.2|0
1620740100000|2021-05-11 13:35:00|6206.3|6204.5|6251.1|6249.3|6254.7|6252.9|6206.1|6204.3|0
1620740400000|2021-05-11 13:40:00|6251.2|6249.4|6293.5|6291.7|6303.6|6301.8|6250.9|6249.1|0
1620740700000|2021-05-11 13:45:00|6293.1|6291.3|6277.3|6275.5|6294.4|6292.6|6272.8|6271|0
1620741000000|2021-05-11 13:50:00|6277.2|6275.4|6316.8|6315|6323.3|6321.5|6277.2|6275.4|0
1620741300000|2021-05-11 13:55:00|6317.2|6315.4|6336.3|6334.5|6337.6|6335.8|6304.2|6302.4|0
1620741600000|2021-05-11 14:00:00|6336.6|6334.8|6314.5|6312.7|6336.6|6334.8|6309|6307.2|0
1620741900000|2021-05-11 14:05:00|6313.9|6312.1|6291|6289.2|6319.3|6317.5|6291|6289.2|0
1620742200000|2021-05-11 14:10:00|6291.1|6289.3|6293.6|6291.8|6311.7|6309.9|6288.4|6286.6|0
1620742500000|2021-05-11 14:15:00|6293.9|6292.1|6293.6|6291.8|6301.4|6299.6|6271.9|6270.1|0
1620742800000|2021-05-11 14:20:00|6299|6297.2|6280.3|6278.5|6309.6|6307.8|6279.7|6277.9|0
1620743100000|2021-05-11 14:25:00|6280.5|6278.7|6254.9|6253.1|6281.7|6279.9|6254.1|6252.3|0
1620743400000|2021-05-11 14:30:00|6254.7|6252.9|6247.7|6245.9|6262.3|6260.5|6243.5|6241.7|0
1620743700000|2021-05-11 14:35:00|6247.5|6245.7|6242.1|6240.3|6257.8|6256|6236|6234.2|0
1620744000000|2021-05-11 14:40:00|6241.9|6240.1|6262.3|6260.5|6270.5|6268.7|6236.3|6234.5|0
1620744300000|2021-05-11 14:45:00|6260.1|6258.3|6276.6|6274.8|6280.2|6278.4|6241.3|6239.5|0
1620744600000|2021-05-11 14:50:00|6279.1|6277.3|6287.6|6285.8|6296.7|6294.9|6273.5|6271.7|0
1620744900000|2021-05-11 14:55:00|6286.5|6284.7|6293|6291.2|6304.4|6302.6|6285.5|6283.7|0
1620745200000|2021-05-11 15:00:00|6290.6|6288.8|6264.4|6262.6|6295.2|6293.4|6263.6|6261.8|0
1620745500000|2021-05-11 15:05:00|6263.8|6262|6265.3|6263.5|6277.2|6275.4|6259.8|6258|0
1620745800000|2021-05-11 15:10:00|6264.7|6262.9|6294.6|6292.8|6294.6|6292.8|6261.6|6259.8|0
1620746100000|2021-05-11 15:15:00|6294.2|6292.4|6328.5|6326.7|6328.5|6326.7|6289.1|6287.3|0
1620746400000|2021-05-11 15:20:00|6328.4|6326.6|6339.5|6337.7|6341.1|6339.3|6324.5|6322.7|0
1620746700000|2021-05-11 15:25:00|6339.4|6337.6|6350.3|6348.5|6356.9|6355.1|6339.4|6337.6|0
1620747000000|2021-05-11 15:30:00|6350.4|6348.6|6351.1|6349.3|6354.6|6352.8|6340.4|6338.6|0
1620747300000|2021-05-11 15:35:00|6350.8|6349|6353.1|6351.3|6359.2|6357.4|6349.5|6347.7|0
1620747600000|2021-05-11 15:40:00|6351.7|6349.9|6329.6|6327.8|6354.3|6352.5|6328.5|6326.7|0
1620747900000|2021-05-11 15:45:00|6329.7|6327.9|6337.1|6335.3|6342.6|6340.8|6329.2|6327.4|0
1620748200000|2021-05-11 15:50:00|6336.8|6335|6351.3|6349.5|6355|6353.2|6332.9|6331.1|0
1620748500000|2021-05-11 15:55:00|6351.2|6349.4|6348.9|6347.1|6353.4|6351.6|6343.1|6341.3|0
1620748800000|2021-05-11 16:00:00|6350.7|6348.9|6361.1|6359.3|6368.4|6366.6|6346.6|6344.8|0
1620749100000|2021-05-11 16:05:00|6361.2|6359.4|6367.6|6365.8|6375.1|6373.3|6356.6|6354.8|0
1620749400000|2021-05-11 16:10:00|6368.6|6366.8|6366.7|6364.9|6373.3|6371.5|6362.3|6360.5|0
1620749700000|2021-05-11 16:15:00|6367.3|6365.5|6367.3|6365.5|6371.6|6369.8|6359.2|6357.4|0
1620750000000|2021-05-11 16:20:00|6366.9|6365.1|6363.1|6361.3|6367.9|6366.1|6353.3|6351.5|0
1620750300000|2021-05-11 16:25:00|6362.9|6361.1|6349.3|6347.5|6363.1|6361.3|6346.8|6345|0
1620750600000|2021-05-11 16:30:00|6348.9|6347.1|6340.1|6338.3|6351.5|6349.7|6338.3|6336.5|0
1620750900000|2021-05-11 16:35:00|6342|6340.2|6348|6346.2|6357.3|6355.5|6339.7|6337.9|0
1620751200000|2021-05-11 16:40:00|6348.8|6347|6343.1|6341.3|6348.9|6347.1|6341.1|6339.3|0
1620751500000|2021-05-11 16:45:00|6345.9|6344.1|6339|6337.2|6347.5|6345.7|6338.6|6336.8|0
1620751800000|2021-05-11 16:50:00|6339.8|6338|6327.9|6326.1|6340.4|6338.6|6324|6322.2|0
1620752100000|2021-05-11 16:55:00|6327.5|6325.7|6336.5|6334.7|6336.6|6334.8|6327.1|6325.3|0
1620752400000|2021-05-11 17:00:00|6336.4|6334.6|6354|6352.2|6354|6352.2|6333.5|6331.7|0
1620752700000|2021-05-11 17:05:00|6353.9|6352.1|6353.4|6351.6|6354.6|6352.8|6348|6346.2|0
1620753000000|2021-05-11 17:10:00|6353.2|6351.4|6347.3|6345.5|6357.1|6355.3|6345.9|6344.1|0
1620753300000|2021-05-11 17:15:00|6347.2|6345.4|6359.5|6357.7|6364.9|6363.1|6344.6|6342.8|0
1620753600000|2021-05-11 17:20:00|6358.8|6357|6371.3|6369.5|6371.9|6370.1|6357.9|6356.1|0
1620753900000|2021-05-11 17:25:00|6372|6370.2|6383.4|6381.6|6386.9|6385.1|6371.3|6369.5|0
1620754200000|2021-05-11 17:30:00|6383.5|6381.7|6385.1|6383.3|6387.7|6385.9|6381.6|6379.8|0
1620754500000|2021-05-11 17:35:00|6385|6383.2|6386.8|6385|6390.5|6388.7|6380.6|6378.8|0
1620754800000|2021-05-11 17:40:00|6387.3|6385.5|6395.4|6393.6|6398.4|6396.6|6385.5|6383.7|0
1620755100000|2021-05-11 17:45:00|6396.5|6394.7|6389.5|6387.7|6398.8|6397|6388.2|6386.4|0
1620755400000|2021-05-11 17:50:00|6389.6|6387.8|6371.9|6370.1|6390.6|6388.8|6370.9|6369.1|0
1620755700000|2021-05-11 17:55:00|6372.2|6370.4|6377.5|6375.7|6381|6379.2|6371.4|6369.6|0
1620756000000|2021-05-11 18:00:00|6378.3|6376.5|6385.9|6384.1|6389.8|6388|6371.1|6369.3|0
1620756300000|2021-05-11 18:05:00|6386.6|6384.8|6373.4|6371.6|6389.5|6387.7|6372.8|6371|0
1620756600000|2021-05-11 18:10:00|6373.5|6371.7|6366.1|6364.3|6377.9|6376.1|6363.1|6361.3|0
1620756900000|2021-05-11 18:15:00|6366.2|6364.4|6375.9|6374.1|6376.2|6374.4|6365.2|6363.4|0
1620757200000|2021-05-11 18:20:00|6376.5|6374.7|6383.5|6381.7|6383.8|6382|6374|6372.2|0
1620757500000|2021-05-11 18:25:00|6383.8|6382|6404.2|6402.4|6404.9|6403.1|6380.8|6379|0
1620757800000|2021-05-11 18:30:00|6403.5|6401.7|6387.3|6385.5|6404.1|6402.3|6380.8|6379|0
1620758100000|2021-05-11 18:35:00|6386.6|6384.8|6377.3|6375.5|6389.3|6387.5|6372.6|6370.8|0
1620758400000|2021-05-11 18:40:00|6377.4|6375.6|6378.5|6376.7|6382.8|6381|6371.7|6369.9|0
1620758700000|2021-05-11 18:45:00|6378.2|6376.4|6389.1|6387.3|6389.1|6387.3|6376.3|6374.5|0
1620759000000|2021-05-11 18:50:00|6388.8|6387|6386.2|6384.4|6392.1|6390.3|6377.4|6375.6|0
1620759300000|2021-05-11 18:55:00|6386.3|6384.5|6381.7|6379.9|6391.8|6390|6379.4|6377.6|0
1620759600000|2021-05-11 19:00:00|6381.6|6379.8|6380.2|6378.4|6387.2|6385.4|6377.7|6375.9|0
1620759900000|2021-05-11 19:05:00|6380|6378.2|6371.8|6370|6384.5|6382.7|6369.9|6368.1|0
1620760200000|2021-05-11 19:10:00|6371.9|6370.1|6372.6|6370.8|6378.6|6376.8|6370.4|6368.6|0
1620760500000|2021-05-11 19:15:00|6372.4|6370.6|6392.6|6390.8|6392.9|6391.1|6369.3|6367.5|0
1620760800000|2021-05-11 19:20:00|6393.8|6392|6393.7|6391.9|6395.6|6393.8|6386.4|6384.6|0
1620761100000|2021-05-11 19:25:00|6393.5|6391.7|6394.5|6392.7|6403.8|6402|6393.1|6391.3|0
1620761400000|2021-05-11 19:30:00|6394.1|6392.3|6378|6376.2|6398.8|6397|6377.5|6375.7|0
1620761700000|2021-05-11 19:35:00|6378.3|6376.5|6370.6|6368.8|6379.8|6378|6364.6|6362.8|0
1620762000000|2021-05-11 19:40:00|6370.4|6368.6|6377.4|6375.6|6380.6|6378.8|6369.7|6367.9|0
1620762300000|2021-05-11 19:45:00|6376.5|6374.7|6388.8|6387|6392.2|6390.4|6375.9|6374.1|0
1620762600000|2021-05-11 19:50:00|6389.3|6387.5|6389.6|6387.8|6393.9|6392.1|6382.6|6380.8|0
1620762900000|2021-05-11 19:55:00|6389.7|6387.9|6387.9|6386.1|6392.3|6390.5|6384.9|6383.1|0
1620763200000|2021-05-11 20:00:00|6388.5|6385.5|6387|6384|6392.7|6389.7|6385.9|6382.9|0
1620763500000|2021-05-11 20:05:00|6386.9|6383.9|6383.7|6380.7|6387.4|6384.4|6381.2|6378.2|0
1620763800000|2021-05-11 20:10:00|6383.4|6380.4|6380.8|6377.8|6386|6383|6380.7|6377.7|0
1620764100000|2021-05-11 20:15:00|6381.1|6378.1|6379.1|6376.1|6381.2|6378.2|6378.4|6375.4|0
1620764400000|2021-05-11 20:20:00|6379.3|6376.3|6380.3|6377.3|6381.5|6378.5|6379.1|6376.1|0
1620764700000|2021-05-11 20:25:00|6380.2|6377.2|6379.3|6376.3|6380.3|6377.3|6378.8|6375.8|0
1620765000000|2021-05-11 20:30:00|6379.4|6376.4|6378.7|6375.7|6379.4|6376.4|6378.2|6375.2|0
1620765300000|2021-05-11 20:35:00|6378.8|6375.8|6377.5|6374.5|6379|6376|6377|6374|0
1620765600000|2021-05-11 20:40:00|6377.4|6374.4|6377.2|6374.2|6378.6|6375.6|6377.2|6374.2|0
1620765900000|2021-05-11 20:45:00|6377.1|6374.1|6378.7|6375.7|6379.2|6376.2|6376.6|6373.6|0
1620766200000|2021-05-11 20:50:00|6378.2|6375.2|6378.3|6375.3|6378.9|6375.9|6378|6375|0
1620766500000|2021-05-11 20:55:00|6378.4|6375.4|6377.8|6374.8|6378.4|6375.4|6377.4|6374.4|0
1620766800000|2021-05-11 21:00:00|6377.7|6374.7|6377.9|6374.9|6378.9|6375.9|6377.7|6374.7|0
1620767100000|2021-05-11 21:05:00|6378.1|6375.1|6378.4|6375.4|6378.5|6375.5|6377.7|6374.7|0
1620767400000|2021-05-11 21:10:00|6378.6|6375.6|6378.5|6375.5|6379.1|6376.1|6377.9|6374.9|0
1620767700000|2021-05-11 21:15:00|6378.7|6375.7|6378.2|6375.2|6378.7|6375.7|6377.6|6374.6|0
1620768000000|2021-05-11 21:20:00|6378.3|6375.3|6378.2|6375.2|6378.4|6375.4|6377.6|6374.6|0
1620768300000|2021-05-11 21:25:00|6377.8|6374.8|6378.7|6375.7|6378.9|6375.9|6377.8|6374.8|0
1620768600000|2021-05-11 21:30:00|6378.6|6375.6|6378.6|6375.6|6379.1|6376.1|6378.2|6375.2|0
1620768900000|2021-05-11 21:35:00|6378.2|6375.2|6378.5|6375.5|6378.9|6375.9|6377.3|6374.3|0
1620769200000|2021-05-11 21:40:00|6378.6|6375.6|6378.7|6375.7|6378.8|6375.8|6377.8|6374.8|0
1620769500000|2021-05-11 21:45:00|6378.5|6375.5|6378.4|6375.4|6378.5|6375.5|6377.6|6374.6|0
1620769800000|2021-05-11 21:50:00|6378.1|6375.1|6378.4|6375.4|6378.4|6375.4|6377.3|6374.3|0
1620770100000|2021-05-11 21:55:00|6378.3|6375.3|6378.1|6375.1|6378.3|6375.3|6377.4|6374.4|0
1620770400000|2021-05-11 22:00:00|6378.3|6375.3|6378.2|6375.2|6378.3|6375.3|6377.7|6374.7|0
1620770700000|2021-05-11 22:05:00|6378.3|6375.3|6378.7|6375.7|6378.8|6375.8|6378.2|6375.2|0
1620771000000|2021-05-11 22:10:00|6378.8|6375.8|6379.3|6376.3|6379.5|6376.5|6378.7|6375.7|0
1620771300000|2021-05-11 22:15:00|6379.4|6376.4|6379.4|6376.4|6379.9|6376.9|6378.8|6375.8|0
1620771600000|2021-05-11 22:20:00|6379.5|6376.5|6380.2|6377.2|6380.2|6377.2|6379.4|6376.4|0
1620771900000|2021-05-11 22:25:00|6380.4|6377.4|6380.5|6377.5|6380.6|6377.6|6380.4|6377.4|0
1620772200000|2021-05-11 22:30:00|6381|6378|6379.7|6376.7|6381.2|6378.2|6379.6|6376.6|0
1620772500000|2021-05-11 22:35:00|6379.6|6376.6|6379|6376|6379.9|6376.9|6379|6376|0
1620772800000|2021-05-11 22:40:00|6379.3|6376.3|6379.3|6376.3|6379.7|6376.7|6378.7|6375.7|0
1620773100000|2021-05-11 22:45:00|6379.2|6376.2|6379.7|6376.7|6379.8|6376.8|6379.1|6376.1|0
1620773400000|2021-05-11 22:50:00|6379.6|6376.6|6379.4|6376.4|6379.7|6376.7|6379.3|6376.3|0
1620773700000|2021-05-11 22:55:00|6379.3|6376.3|6380.3|6377.3|6380.6|6377.6|6379.3|6376.3|0
1620774000000|2021-05-11 23:00:00|6380.2|6377.2|6377.7|6374.7|6380.3|6377.3|6377.7|6374.7|0
1620774300000|2021-05-11 23:05:00|6378.2|6375.2|6376.9|6373.9|6379.2|6376.2|6376.9|6373.9|0
1620774600000|2021-05-11 23:10:00|6377.1|6374.1|6376.6|6373.6|6377.2|6374.2|6376.6|6373.6|0
1620774900000|2021-05-11 23:15:00|6376.7|6373.7|6376.4|6373.4|6376.7|6373.7|6376.2|6373.2|0
1620775200000|2021-05-11 23:20:00|6376.8|6373.8|6377.4|6374.4|6377.4|6374.4|6376.5|6373.5|0
1620775500000|2021-05-11 23:25:00|6377.3|6374.3|6378|6375|6378.4|6375.4|6377.1|6374.1|0
1620775800000|2021-05-11 23:30:00|6378.1|6375.1|6377.9|6374.9|6378.6|6375.6|6377.9|6374.9|0
1620776100000|2021-05-11 23:35:00|6378|6375|6378.6|6375.6|6379.1|6376.1|6377.8|6374.8|0
1620776400000|2021-05-11 23:40:00|6378.9|6375.9|6379.5|6376.5|6379.7|6376.7|6378.8|6375.8|0
1620776700000|2021-05-11 23:45:00|6379.4|6376.4|6379.6|6376.6|6380|6377|6378.1|6375.1|0
1620777000000|2021-05-11 23:50:00|6379.5|6376.5|6379.9|6376.9|6380|6377|6377.3|6374.3|0
1620777300000|2021-05-11 23:55:00|6380.3|6377.3|6382|6377|6382|6378.4|6379|6376|0
1620777600000|2021-05-12 00:00:00|6381.9|6376.9|6383.6|6378.6|6385|6380|6381.7|6376.7|0
1620777900000|2021-05-12 00:05:00|6383.8|6378.8|6385.3|6380.3|6388.3|6383.3|6383.2|6378.2|0
1620778200000|2021-05-12 00:10:00|6385.4|6380.4|6386.4|6381.4|6387|6382|6384.7|6379.7|0
1620778500000|2021-05-12 00:15:00|6386.5|6381.5|6387.8|6382.8|6388.4|6383.4|6384.9|6379.9|0
1620778800000|2021-05-12 00:20:00|6387.7|6382.7|6386.4|6381.4|6388.1|6383.1|6385.5|6380.5|0
1620779100000|2021-05-12 00:25:00|6386.5|6381.5|6384|6379|6386.7|6381.7|6383.9|6378.9|0
1620779400000|2021-05-12 00:30:00|6383.9|6378.9|6374.8|6369.8|6384.4|6379.4|6373.1|6368.1|0
1620779700000|2021-05-12 00:35:00|6374.9|6369.9|6366.4|6361.4|6375.8|6370.8|6364.8|6359.8|0
1620780000000|2021-05-12 00:40:00|6366.6|6361.6|6352|6347|6367.8|6362.8|6350.5|6345.5|0
1620780300000|2021-05-12 00:45:00|6352.1|6347.1|6350.3|6345.3|6358.4|6353.4|6346.9|6341.9|0
1620780600000|2021-05-12 00:50:00|6350.2|6345.2|6351|6346|6353.2|6348.2|6348.5|6343.5|0
1620780900000|2021-05-12 00:55:00|6351.1|6346.1|6349|6344|6352.2|6347.2|6346.4|6341.4|0
1620781200000|2021-05-12 01:00:00|6348.8|6343.8|6348.3|6343.3|6350|6345|6346.5|6341.5|0
1620781500000|2021-05-12 01:05:00|6348.4|6343.4|6356.1|6351.1|6356.8|6351.8|6346.3|6341.3|0
1620781800000|2021-05-12 01:10:00|6356.2|6351.2|6349.5|6344.5|6356.3|6351.3|6349.4|6344.4|0
1620782100000|2021-05-12 01:15:00|6349.6|6344.6|6358.8|6353.8|6359|6354|6348.9|6343.9|0
1620782400000|2021-05-12 01:20:00|6358.7|6353.7|6358.3|6353.3|6360.5|6355.5|6356|6351|0
1620782700000|2021-05-12 01:25:00|6358.4|6353.4|6359|6354|6360.5|6355.5|6357.4|6352.4|0
1620783000000|2021-05-12 01:30:00|6358.9|6353.9|6356.2|6351.2|6363.8|6358.8|6355.6|6350.6|0
1620783300000|2021-05-12 01:35:00|6356.3|6351.3|6355.5|6350.5|6356.6|6351.6|6349.6|6344.6|0
1620783600000|2021-05-12 01:40:00|6355.7|6350.7|6358.7|6353.7|6364.6|6359.6|6352.4|6347.4|0
1620783900000|2021-05-12 01:45:00|6358.6|6353.6|6357.5|6352.5|6359.7|6354.7|6355.6|6350.6|0
1620784200000|2021-05-12 01:50:00|6357.6|6352.6|6349.3|6344.3|6360.8|6355.8|6348.1|6343.1|0
1620784500000|2021-05-12 01:55:00|6349.2|6344.2|6349.7|6344.7|6354|6349|6348.6|6343.6|0
1620784800000|2021-05-12 02:00:00|6350|6345|6358.7|6353.7|6360.8|6355.8|6349.3|6344.3|0
1620785100000|2021-05-12 02:05:00|6358.6|6353.6|6357.9|6352.9|6359.8|6354.8|6355.9|6350.9|0
1620785400000|2021-05-12 02:10:00|6358.1|6353.1|6359.5|6354.5|6361.5|6356.5|6357.2|6352.2|0
1620785700000|2021-05-12 02:15:00|6359.8|6354.8|6359.1|6354.1|6361.8|6356.8|6356.7|6351.7|0
1620786000000|2021-05-12 02:20:00|6359|6354|6360|6355|6361.4|6356.4|6357.4|6352.4|0
1620786300000|2021-05-12 02:25:00|6359.9|6354.9|6361.5|6356.5|6365.8|6360.8|6359.9|6354.9|0
1620786600000|2021-05-12 02:30:00|6361.4|6356.4|6357.2|6352.2|6364.7|6359.7|6355.4|6350.4|0
1620786900000|2021-05-12 02:35:00|6357.7|6352.7|6357.6|6352.6|6360.3|6355.3|6355.7|6350.7|0
1620787200000|2021-05-12 02:40:00|6357.7|6352.7|6356.5|6351.5|6358.9|6353.9|6353.9|6348.9|0
1620787500000|2021-05-12 02:45:00|6356.3|6351.3|6355.1|6350.1|6358.6|6353.6|6353.5|6348.5|0
1620787800000|2021-05-12 02:50:00|6355.2|6350.2|6355.5|6350.5|6357.8|6352.8|6354.5|6349.5|0
1620788100000|2021-05-12 02:55:00|6355.7|6350.7|6353.7|6348.7|6356.7|6351.7|6353.5|6348.5|0
1620788400000|2021-05-12 03:00:00|6353.9|6348.9|6353.8|6348.8|6355.5|6350.5|6347.4|6342.4|0
1620788700000|2021-05-12 03:05:00|6353.9|6348.9|6355.9|6350.9|6356.2|6351.2|6350.2|6345.2|0
1620789000000|2021-05-12 03:10:00|6355.8|6350.8|6352|6347|6355.9|6350.9|6351.5|6346.5|0
1620789300000|2021-05-12 03:15:00|6351.9|6346.9|6350.7|6345.7|6353.2|6348.2|6348.9|6343.9|0
1620789600000|2021-05-12 03:20:00|6350.3|6345.3|6341.6|6336.6|6352.3|6347.3|6338.3|6333.3|0
1620789900000|2021-05-12 03:25:00|6341.8|6336.8|6346.9|6341.9|6349|6344|6341.7|6336.7|0
1620790200000|2021-05-12 03:30:00|6346.8|6341.8|6346.8|6341.8|6349.3|6344.3|6344.5|6339.5|0
1620790500000|2021-05-12 03:35:00|6346.9|6341.9|6335.2|6330.2|6347.7|6342.7|6332.2|6327.2|0
1620790800000|2021-05-12 03:40:00|6335.3|6330.3|6335.5|6330.5|6339.4|6334.4|6333.3|6328.3|0
1620791100000|2021-05-12 03:45:00|6335.4|6330.4|6324.8|6319.8|6336|6331|6321.4|6316.4|0
1620791400000|2021-05-12 03:50:00|6324.7|6319.7|6326.3|6321.3|6327.8|6322.8|6324.5|6319.5|0
1620791700000|2021-05-12 03:55:00|6326.4|6321.4|6326.8|6321.8|6327.1|6322.1|6321.4|6316.4|0
1620792000000|2021-05-12 04:00:00|6326.7|6321.7|6323.1|6318.1|6329.2|6324.2|6323|6318|0
1620792300000|2021-05-12 04:05:00|6322.8|6317.8|6314.8|6309.8|6324.9|6319.9|6312.3|6307.3|0
1620792600000|2021-05-12 04:10:00|6314.7|6309.7|6315.9|6310.9|6317.6|6312.6|6312.6|6307.6|0
1620792900000|2021-05-12 04:15:00|6315.8|6310.8|6310.5|6305.5|6317.3|6312.3|6310.4|6305.4|0
1620793200000|2021-05-12 04:20:00|6310.4|6305.4|6305.2|6300.2|6311.2|6306.2|6302.8|6297.8|0
1620793500000|2021-05-12 04:25:00|6305.3|6300.3|6306|6301|6307.8|6302.8|6304|6299|0
1620793800000|2021-05-12 04:30:00|6306.3|6301.3|6321.2|6316.2|6322.4|6317.4|6306|6301|0
1620794100000|2021-05-12 04:35:00|6321.4|6316.4|6322.4|6317.4|6322.4|6317.4|6318.9|6313.9|0
1620794400000|2021-05-12 04:40:00|6322.5|6317.5|6320.3|6315.3|6325.3|6320.3|6317.8|6312.8|0
1620794700000|2021-05-12 04:45:00|6320.2|6315.2|6321.5|6316.5|6323.1|6318.1|6317.4|6312.4|0
1620795000000|2021-05-12 04:50:00|6321.4|6316.4|6326.5|6321.5|6328.6|6323.6|6321.2|6316.2|0
1620795300000|2021-05-12 04:55:00|6326.6|6321.6|6330.1|6325.1|6330.8|6325.8|6325.8|6320.8|0
1620795600000|2021-05-12 05:00:00|6329.9|6324.9|6340.8|6335.8|6340.9|6335.9|6329.4|6324.4|0
1620795900000|2021-05-12 05:05:00|6341.2|6336.2|6342|6337|6342.3|6337.3|6339.1|6334.1|0
1620796200000|2021-05-12 05:10:00|6341.9|6336.9|6338|6333|6344.1|6339.1|6334.5|6329.5|0
1620796500000|2021-05-12 05:15:00|6338.1|6333.1|6334.7|6329.7|6340.3|6335.3|6334.7|6329.7|0
1620796800000|2021-05-12 05:20:00|6334.9|6329.9|6334.1|6329.1|6336.2|6331.2|6331.1|6326.1|0
1620797100000|2021-05-12 05:25:00|6334.2|6329.2|6342.1|6337.1|6343.3|6338.3|6334.1|6329.1|0
1620797400000|2021-05-12 05:30:00|6342.3|6337.3|6342.7|6337.7|6343.1|6338.1|6338.7|6333.7|0
1620797700000|2021-05-12 05:35:00|6342.9|6337.9|6347.4|6342.4|6351.9|6346.9|6342.9|6337.9|0
1620798000000|2021-05-12 05:40:00|6347.5|6342.5|6338.3|6333.3|6349.2|6344.2|6335.6|6330.6|0
1620798300000|2021-05-12 05:45:00|6338.4|6333.4|6335.6|6330.6|6342.4|6337.4|6332.9|6327.9|0
1620798600000|2021-05-12 05:50:00|6335.2|6330.2|6336.4|6331.4|6339|6334|6332.7|6327.7|0
1620798900000|2021-05-12 05:55:00|6336.3|6331.3|6332.7|6327.7|6337.4|6332.4|6330.3|6325.3|0
1620799200000|2021-05-12 06:00:00|6332.8|6327.8|6341.2|6336.2|6341.5|6336.5|6330|6325|0
1620799500000|2021-05-12 06:05:00|6341.3|6336.3|6342.6|6337.6|6348.3|6343.3|6338.4|6333.4|0
1620799800000|2021-05-12 06:10:00|6342.5|6337.5|6340|6335|6344.7|6339.7|6339.9|6334.9|0
1620800100000|2021-05-12 06:15:00|6340.1|6335.1|6350.4|6345.4|6350.8|6345.8|6340.1|6335.1|0
1620800400000|2021-05-12 06:20:00|6350.5|6345.5|6351|6346|6354.1|6349.1|6348.5|6343.5|0
1620800700000|2021-05-12 06:25:00|6350.9|6345.9|6349.3|6344.3|6352.9|6347.9|6347.4|6342.4|0
1620801000000|2021-05-12 06:30:00|6349.5|6344.5|6346.3|6341.3|6353|6348|6344.6|6339.6|0
1620801300000|2021-05-12 06:35:00|6346.4|6341.4|6352.3|6347.3|6355.6|6350.6|6345.8|6340.8|0
1620801600000|2021-05-12 06:40:00|6352.2|6347.2|6348.2|6343.2|6352.7|6347.7|6347.9|6342.9|0
1620801900000|2021-05-12 06:45:00|6348.3|6343.3|6343.2|6338.2|6350.6|6345.6|6341.4|6336.4|0
1620802200000|2021-05-12 06:50:00|6343.3|6338.3|6347.6|6342.6|6349.8|6344.8|6343.3|6338.3|0
1620802500000|2021-05-12 06:55:00|6347.7|6342.7|6353|6348|6355.9|6350.9|6347.7|6342.7|0
1620802800000|2021-05-12 07:00:00|6353.1|6348.1|6360.7|6355.7|6366.9|6361.9|6349.8|6344.8|0
1620803100000|2021-05-12 07:05:00|6360.6|6355.6|6355.2|6350.2|6362.2|6357.2|6355.1|6350.1|0
1620803400000|2021-05-12 07:10:00|6355.1|6350.1|6343.6|6338.6|6358.9|6353.9|6343.2|6338.2|0
1620803700000|2021-05-12 07:15:00|6343.7|6338.7|6355.4|6350.4|6356.5|6351.5|6343.4|6338.4|0
1620804000000|2021-05-12 07:20:00|6356|6351|6358.6|6353.6|6360.2|6355.2|6356|6351|0
1620804300000|2021-05-12 07:25:00|6358.4|6353.4|6366|6361|6366.1|6361.1|6357.2|6352.2|0
1620804600000|2021-05-12 07:30:00|6365.7|6360.7|6361.9|6356.9|6367.9|6362.9|6361.1|6356.1|0
1620804900000|2021-05-12 07:35:00|6362|6357|6362.1|6357.1|6365.7|6360.7|6361|6356|0
1620805200000|2021-05-12 07:40:00|6362|6357|6369.6|6364.6|6370.6|6365.6|6361.3|6356.3|0
1620805500000|2021-05-12 07:45:00|6369|6364|6380.3|6375.3|6382|6377|6367.1|6362.1|0
1620805800000|2021-05-12 07:50:00|6380.2|6375.2|6387.1|6382.1|6387.4|6382.4|6375.6|6370.6|0
1620806100000|2021-05-12 07:55:00|6387|6382|6394.1|6389.1|6399.6|6394.6|6386.3|6381.3|0
1620806400000|2021-05-12 08:00:00|6393.8|6388.8|6404.2|6401.2|6410.3|6407.3|6393.8|6388.8|0
1620806700000|2021-05-12 08:05:00|6404|6401|6396|6393|6405.5|6402.5|6391.4|6388.4|0
1620807000000|2021-05-12 08:10:00|6396.2|6393.2|6391.5|6388.5|6398.9|6395.9|6390.4|6387.4|0
1620807300000|2021-05-12 08:15:00|6390.9|6387.9|6384.5|6381.5|6394.4|6391.4|6381|6378|0
1620807600000|2021-05-12 08:20:00|6384.8|6381.8|6384.1|6381.1|6387.7|6384.7|6384|6381|0
1620807900000|2021-05-12 08:25:00|6384.6|6381.6|6384.5|6381.5|6386.5|6383.5|6379.4|6376.4|0
1620808200000|2021-05-12 08:30:00|6385.5|6382.5|6379.2|6376.2|6385.5|6382.5|6373|6370|0
1620808500000|2021-05-12 08:35:00|6379.6|6376.6|6379.4|6376.4|6381.5|6378.5|6376.8|6373.8|0
1620808800000|2021-05-12 08:40:00|6379|6376|6372.3|6369.3|6382.6|6379.6|6370.1|6367.1|0
1620809100000|2021-05-12 08:45:00|6374.1|6371.1|6375.7|6372.7|6379.1|6376.1|6370.7|6367.7|0
1620809400000|2021-05-12 08:50:00|6375.3|6372.3|6375.3|6372.3|6377.4|6374.4|6374|6371|0
1620809700000|2021-05-12 08:55:00|6375.2|6372.2|6374.2|6371.2|6376.4|6373.4|6370.7|6367.7|0
1620810000000|2021-05-12 09:00:00|6374.3|6371.3|6377.7|6374.7|6378.7|6375.7|6373.4|6370.4|0
1620810300000|2021-05-12 09:05:00|6377.9|6374.9|6374.4|6371.4|6379|6376|6374.2|6371.2|0
1620810600000|2021-05-12 09:10:00|6376.2|6373.2|6383.7|6380.7|6383.7|6380.7|6375|6372|0
1620810900000|2021-05-12 09:15:00|6383.9|6380.9|6387.1|6384.1|6388.2|6385.2|6382.9|6379.9|0
1620811200000|2021-05-12 09:20:00|6384.1|6381.1|6384|6381|6386.9|6383.9|6381.9|6378.9|0
1620811500000|2021-05-12 09:25:00|6384.3|6381.3|6382|6379|6387.2|6384.2|6381.3|6378.3|0
1620811800000|2021-05-12 09:30:00|6382.3|6379.3|6378.8|6375.8|6383.4|6380.4|6378.6|6375.6|0
1620812100000|2021-05-12 09:35:00|6380.1|6377.1|6369.5|6366.5|6380.1|6377.1|6369.3|6366.3|0
1620812400000|2021-05-12 09:40:00|6369.7|6366.7|6370.5|6367.5|6372.2|6369.2|6366.2|6363.2|0
1620812700000|2021-05-12 09:45:00|6370.3|6367.3|6368.6|6365.6|6372.3|6369.3|6367.9|6364.9|0
1620813000000|2021-05-12 09:50:00|6369|6366|6370.5|6367.5|6372.6|6369.6|6368.7|6365.7|0
1620813300000|2021-05-12 09:55:00|6373.1|6370.1|6370.5|6367.5|6374.4|6371.4|6364.1|6361.1|0
1620813600000|2021-05-12 10:00:00|6370.8|6367.8|6370.4|6367.4|6372.5|6369.5|6370|6367|0
1620813900000|2021-05-12 10:05:00|6370.3|6367.3|6370.3|6367.3|6373.7|6370.7|6364.2|6361.2|0
1620814200000|2021-05-12 10:10:00|6370.1|6367.1|6373.1|6370.1|6376.7|6373.7|6370.1|6367.1|0
1620814500000|2021-05-12 10:15:00|6373.6|6370.6|6377.1|6374.1|6380.3|6377.3|6372|6369|0
1620814800000|2021-05-12 10:20:00|6377|6374|6376.1|6373.1|6380.1|6377.1|6371.6|6368.6|0
1620815100000|2021-05-12 10:25:00|6376.2|6373.2|6376.2|6373.2|6378|6375|6373.6|6370.6|0
1620815400000|2021-05-12 10:30:00|6375.8|6372.8|6381.9|6378.9|6382.8|6379.8|6374.7|6371.7|0
1620815700000|2021-05-12 10:35:00|6383.2|6380.2|6385.5|6382.5|6389.3|6386.3|6382.9|6379.9|0
1620816000000|2021-05-12 10:40:00|6384.4|6381.4|6382.4|6379.4|6387.6|6384.6|6382.4|6379.4|0
1620816300000|2021-05-12 10:45:00|6382.3|6379.3|6381.2|6378.2|6386.6|6383.6|6376.7|6373.7|0
1620816600000|2021-05-12 10:50:00|6381.1|6378.1|6365.7|6362.7|6382.2|6379.2|6363.1|6360.1|0
1620816900000|2021-05-12 10:55:00|6365.8|6362.8|6365.7|6362.7|6366.5|6363.5|6361.9|6358.9|0
1620817200000|2021-05-12 11:00:00|6366.6|6363.6|6375.1|6372.1|6375.3|6372.3|6366.6|6363.6|0
1620817500000|2021-05-12 11:05:00|6374.4|6371.4|6374.7|6371.7|6377.4|6374.4|6373.5|6370.5|0
1620817800000|2021-05-12 11:10:00|6374.8|6371.8|6375.8|6372.8|6375.9|6372.9|6373.9|6370.9|0
1620818100000|2021-05-12 11:15:00|6375.9|6372.9|6369.5|6366.5|6377.3|6374.3|6366.6|6363.6|0
1620818400000|2021-05-12 11:20:00|6369.4|6366.4|6369.3|6366.3|6370.8|6367.8|6368|6365|0
1620818700000|2021-05-12 11:25:00|6369.1|6366.1|6369.4|6366.4|6370.4|6367.4|6368.5|6365.5|0
1620819000000|2021-05-12 11:30:00|6369.5|6366.5|6370.4|6367.4|6373.9|6370.9|6369|6366|0
1620819300000|2021-05-12 11:35:00|6370.8|6367.8|6368.3|6365.3|6371.3|6368.3|6368.3|6365.3|0
1620819600000|2021-05-12 11:40:00|6368.2|6365.2|6368.4|6365.4|6369.7|6366.7|6368.1|6365.1|0
1620819900000|2021-05-12 11:45:00|6368.2|6365.2|6370|6367|6371.1|6368.1|6368.1|6365.1|0
1620820200000|2021-05-12 11:50:00|6369.9|6366.9|6370.5|6367.5|6371.3|6368.3|6369.7|6366.7|0
1620820500000|2021-05-12 11:55:00|6370.4|6367.4|6372.1|6369.1|6372.1|6369.1|6369.6|6366.6|0
1620820800000|2021-05-12 12:00:00|6372.2|6369.2|6372.8|6369.8|6374.9|6371.9|6371.5|6368.5|0
1620821100000|2021-05-12 12:05:00|6372.5|6369.5|6373.4|6370.4|6373.6|6370.6|6371|6368|0
1620821400000|2021-05-12 12:10:00|6374|6371|6374.5|6371.5|6375.2|6372.2|6372.2|6369.2|0
1620821700000|2021-05-12 12:15:00|6374.4|6371.4|6376.7|6373.7|6379|6376|6374.4|6371.4|0
1620822000000|2021-05-12 12:20:00|6376.9|6373.9|6375|6372|6379|6376|6375|6372|0
1620822300000|2021-05-12 12:25:00|6375.1|6372.1|6374.6|6371.6|6377.2|6374.2|6374.3|6371.3|0
1620822600000|2021-05-12 12:30:00|6371.8|6368.8|6311.1|6308.1|6373|6370|6310|6307|0
1620822900000|2021-05-12 12:35:00|6311|6308|6307.7|6304.7|6319.7|6316.7|6306.3|6303.3|0
1620823200000|2021-05-12 12:40:00|6307.6|6304.6|6328.9|6325.9|6329.5|6326.5|6306.6|6303.6|0
1620823500000|2021-05-12 12:45:00|6328.7|6325.7|6318.6|6315.6|6330.2|6327.2|6318|6315|0
1620823800000|2021-05-12 12:50:00|6318.5|6315.5|6307.6|6304.6|6321.9|6318.9|6306.6|6303.6|0
1620824100000|2021-05-12 12:55:00|6308|6305|6305|6302|6308.5|6305.5|6290.8|6287.8|0
1620824400000|2021-05-12 13:00:00|6304.9|6301.9|6316.7|6313.7|6317.8|6314.8|6303.3|6300.3|0
1620824700000|2021-05-12 13:05:00|6316.8|6313.8|6325.9|6322.9|6332|6329|6316.8|6313.8|0
1620825000000|2021-05-12 13:10:00|6325.8|6322.8|6317.1|6314.1|6325.8|6322.8|6311.2|6308.2|0
1620825300000|2021-05-12 13:15:00|6316.8|6313.8|6303.3|6300.3|6317.3|6314.3|6303.3|6300.3|0
1620825600000|2021-05-12 13:20:00|6303.5|6300.5|6303.9|6300.9|6307.5|6304.5|6298.9|6295.9|0
1620825900000|2021-05-12 13:25:00|6303.7|6300.7|6296.8|6293.8|6304.5|6301.5|6295.5|6292.5|0
1620826200000|2021-05-12 13:30:00|6297.6|6294.6|6327.5|6325.7|6338.3|6336.5|6294.9|6291.9|0
1620826500000|2021-05-12 13:35:00|6327.7|6325.9|6322.6|6320.8|6351.7|6349.9|6318.7|6316.9|0
1620826800000|2021-05-12 13:40:00|6322.4|6320.6|6325.1|6323.3|6334.6|6332.8|6308.7|6306.9|0
1620827100000|2021-05-12 13:45:00|6325.2|6323.4|6353.8|6352|6364.5|6362.7|6323.9|6322.1|0
1620827400000|2021-05-12 13:50:00|6356.4|6354.6|6331.8|6330|6356.4|6354.6|6331.2|6329.4|0
1620827700000|2021-05-12 13:55:00|6332.3|6330.5|6323.6|6321.8|6346.2|6344.4|6320.9|6319.1|0
1620828000000|2021-05-12 14:00:00|6322.7|6320.9|6304.8|6303|6322.7|6320.9|6295.7|6293.9|0
1620828300000|2021-05-12 14:05:00|6306.1|6304.3|6319.4|6317.6|6322.2|6320.4|6305|6303.2|0
1620828600000|2021-05-12 14:10:00|6319.7|6317.9|6296.4|6294.6|6319.9|6318.1|6291.9|6290.1|0
1620828900000|2021-05-12 14:15:00|6296.6|6294.8|6293.7|6291.9|6298.6|6296.8|6285.7|6283.9|0
1620829200000|2021-05-12 14:20:00|6293.6|6291.8|6297.4|6295.6|6312.2|6310.4|6292.2|6290.4|0
1620829500000|2021-05-12 14:25:00|6296.3|6294.5|6285.2|6283.4|6304.9|6303.1|6285.2|6283.4|0
1620829800000|2021-05-12 14:30:00|6285.4|6283.6|6275.4|6273.6|6292.5|6290.7|6275.4|6273.6|0
1620830100000|2021-05-12 14:35:00|6275.1|6273.3|6284.5|6282.7|6289.1|6287.3|6269.1|6267.3|0
1620830400000|2021-05-12 14:40:00|6284.1|6282.3|6263.1|6261.3|6287.5|6285.7|6259.5|6257.7|0
1620830700000|2021-05-12 14:45:00|6263.2|6261.4|6259.6|6257.8|6270.6|6268.8|6257.1|6255.3|0
1620831000000|2021-05-12 14:50:00|6259.1|6257.3|6248.6|6246.8|6264|6262.2|6248.2|6246.4|0
1620831300000|2021-05-12 14:55:00|6249|6247.2|6253|6251.2|6253|6251.2|6242.4|6240.6|0
1620831600000|2021-05-12 15:00:00|6252|6250.2|6264.4|6262.6|6264.8|6263|6246.4|6244.6|0
1620831900000|2021-05-12 15:05:00|6264.8|6263|6270.9|6269.1|6272.6|6270.8|6254|6252.2|0
1620832200000|2021-05-12 15:10:00|6271.3|6269.5|6283.3|6281.5|6283.3|6281.5|6267.5|6265.7|0
1620832500000|2021-05-12 15:15:00|6283.6|6281.8|6287.5|6285.7|6289.4|6287.6|6277.2|6275.4|0
1620832800000|2021-05-12 15:20:00|6286.9|6285.1|6273.8|6272|6287.4|6285.6|6272.7|6270.9|0
1620833100000|2021-05-12 15:25:00|6274|6272.2|6259.9|6258.1|6275.5|6273.7|6256.2|6254.4|0
1620833400000|2021-05-12 15:30:00|6259.6|6257.8|6245.1|6243.3|6259.6|6257.8|6245.1|6243.3|0
1620833700000|2021-05-12 15:35:00|6244.8|6243|6250.1|6248.3|6252.1|6250.3|6238.1|6236.3|0
1620834000000|2021-05-12 15:40:00|6249.7|6247.9|6256.7|6254.9|6257.7|6255.9|6244.3|6242.5|0
1620834300000|2021-05-12 15:45:00|6256.8|6255|6248.3|6246.5|6257.3|6255.5|6246.1|6244.3|0
1620834600000|2021-05-12 15:50:00|6247.9|6246.1|6231|6229.2|6247.9|6246.1|6230.2|6228.4|0
1620834900000|2021-05-12 15:55:00|6229.9|6228.1|6227.7|6225.9|6232|6230.2|6224.2|6222.4|0
1620835200000|2021-05-12 16:00:00|6227.8|6226|6227.9|6226.1|6235.4|6233.6|6223.1|6221.3|0
1620835500000|2021-05-12 16:05:00|6227.3|6225.5|6229.6|6227.8|6238.1|6236.3|6226.4|6224.6|0
1620835800000|2021-05-12 16:10:00|6228.8|6227|6212.9|6211.1|6228.8|6227|6212.2|6210.4|0
1620836100000|2021-05-12 16:15:00|6212.5|6210.7|6218.9|6217.1|6219|6217.2|6203.5|6201.7|0
1620836400000|2021-05-12 16:20:00|6218.4|6216.6|6227.9|6226.1|6234|6232.2|6215|6213.2|0
1620836700000|2021-05-12 16:25:00|6228.1|6226.3|6227|6225.2|6237.8|6236|6226.7|6224.9|0
1620837000000|2021-05-12 16:30:00|6227.1|6225.3|6236.6|6234.8|6241.9|6240.1|6222.3|6220.5|0
1620837300000|2021-05-12 16:35:00|6236.7|6234.9|6227.9|6226.1|6242.3|6240.5|6225.8|6224|0
1620837600000|2021-05-12 16:40:00|6228.3|6226.5|6233.4|6231.6|6238.3|6236.5|6218.9|6217.1|0
1620837900000|2021-05-12 16:45:00|6232.8|6231|6233.9|6232.1|6239.5|6237.7|6225.3|6223.5|0
1620838200000|2021-05-12 16:50:00|6233.3|6231.5|6241.7|6239.9|6246.5|6244.7|6233.2|6231.4|0
1620838500000|2021-05-12 16:55:00|6241.8|6240|6245.5|6243.7|6246.6|6244.8|6235.6|6233.8|0
1620838800000|2021-05-12 17:00:00|6245.1|6243.3|6265|6263.2|6266.5|6264.7|6241.3|6239.5|0
1620839100000|2021-05-12 17:05:00|6266.1|6264.3|6257.9|6256.1|6266.4|6264.6|6252.8|6251|0
1620839400000|2021-05-12 17:10:00|6256.9|6255.1|6252.8|6251|6262.2|6260.4|6249.7|6247.9|0
1620839700000|2021-05-12 17:15:00|6253|6251.2|6239|6237.2|6253.1|6251.3|6238.6|6236.8|0
1620840000000|2021-05-12 17:20:00|6238.7|6236.9|6236.3|6234.5|6240|6238.2|6234.6|6232.8|0
1620840300000|2021-05-12 17:25:00|6236|6234.2|6235.3|6233.5|6243.1|6241.3|6232.2|6230.4|0
1620840600000|2021-05-12 17:30:00|6234.8|6233|6230.3|6228.5|6240.9|6239.1|6228.7|6226.9|0
1620840900000|2021-05-12 17:35:00|6230.2|6228.4|6241|6239.2|6245.8|6244|6229.9|6228.1|0
1620841200000|2021-05-12 17:40:00|6241.1|6239.3|6232.1|6230.3|6241.1|6239.3|6230|6228.2|0
1620841500000|2021-05-12 17:45:00|6232.3|6230.5|6222|6220.2|6234|6232.2|6220.4|6218.6|0
1620841800000|2021-05-12 17:50:00|6222.6|6220.8|6232|6230.2|6234.4|6232.6|6220.3|6218.5|0
1620842100000|2021-05-12 17:55:00|6231.8|6230|6228.8|6227|6237.8|6236|6225.3|6223.5|0
1620842400000|2021-05-12 18:00:00|6229.3|6227.5|6227.2|6225.4|6237.6|6235.8|6225.7|6223.9|0
1620842700000|2021-05-12 18:05:00|6226.2|6224.4|6223.3|6221.5|6230.9|6229.1|6222.7|6220.9|0
1620843000000|2021-05-12 18:10:00|6223|6221.2|6217.9|6216.1|6223.2|6221.4|6213.2|6211.4|0
1620843300000|2021-05-12 18:15:00|6217.7|6215.9|6220|6218.2|6220|6218.2|6209.3|6207.5|0
1620843600000|2021-05-12 18:20:00|6219.9|6218.1|6213.8|6212|6226.1|6224.3|6212|6210.2|0
1620843900000|2021-05-12 18:25:00|6213.9|6212.1|6226|6224.2|6226.4|6224.6|6211.2|6209.4|0
1620844200000|2021-05-12 18:30:00|6226.2|6224.4|6233.2|6231.4|6235.4|6233.6|6219.3|6217.5|0
1620844500000|2021-05-12 18:35:00|6232.8|6231|6233.4|6231.6|6241.3|6239.5|6225|6223.2|0
1620844800000|2021-05-12 18:40:00|6232.9|6231.1|6234.6|6232.8|6241.1|6239.3|6229.4|6227.6|0
1620845100000|2021-05-12 18:45:00|6235|6233.2|6244.9|6243.1|6245.5|6243.7|6230|6228.2|0
1620845400000|2021-05-12 18:50:00|6245.3|6243.5|6250.7|6248.9|6253.7|6251.9|6243.5|6241.7|0
1620845700000|2021-05-12 18:55:00|6251|6249.2|6232.9|6231.1|6251.7|6249.9|6232.6|6230.8|0
1620846000000|2021-05-12 19:00:00|6231|6229.2|6220.6|6218.8|6235.7|6233.9|6220.3|6218.5|0
1620846300000|2021-05-12 19:05:00|6221.4|6219.6|6226.2|6224.4|6227.7|6225.9|6216.6|6214.8|0
1620846600000|2021-05-12 19:10:00|6226.5|6224.7|6213|6211.2|6226.6|6224.8|6212.2|6210.4|0
1620846900000|2021-05-12 19:15:00|6212.9|6211.1|6210.7|6208.9|6219.7|6217.9|6207.9|6206.1|0
1620847200000|2021-05-12 19:20:00|6211|6209.2|6209.6|6207.8|6220.9|6219.1|6208.4|6206.6|0
1620847500000|2021-05-12 19:25:00|6209.5|6207.7|6222.2|6220.4|6225.3|6223.5|6208.8|6207|0
1620847800000|2021-05-12 19:30:00|6222.3|6220.5|6231|6229.2|6235.3|6233.5|6219.7|6217.9|0
1620848100000|2021-05-12 19:35:00|6230.7|6228.9|6222|6220.2|6230.7|6228.9|6220.8|6219|0
1620848400000|2021-05-12 19:40:00|6221.5|6219.7|6223.3|6221.5|6228.6|6226.8|6217|6215.2|0
1620848700000|2021-05-12 19:45:00|6222.4|6220.6|6222|6220.2|6235.7|6233.9|6220.7|6218.9|0
1620849000000|2021-05-12 19:50:00|6221.9|6220.1|6201.3|6199.5|6222.2|6220.4|6200.5|6198.7|0
1620849300000|2021-05-12 19:55:00|6201.8|6200|6215.8|6214|6224.6|6222.8|6201.2|6199.4|0
1620849600000|2021-05-12 20:00:00|6215.9|6214.1|6215.6|6212.6|6224.8|6221.8|6213.4|6210.4|0
1620849900000|2021-05-12 20:05:00|6215.7|6212.7|6210.3|6207.3|6217.1|6214.1|6208.8|6205.8|0
1620850200000|2021-05-12 20:10:00|6210.2|6207.2|6213.7|6210.7|6214.1|6211.1|6210.2|6207.2|0
1620850500000|2021-05-12 20:15:00|6213.9|6210.9|6211.2|6208.2|6214.3|6211.3|6210.7|6207.7|0
1620850800000|2021-05-12 20:20:00|6211.1|6208.1|6209.8|6206.8|6211.1|6208.1|6208|6205|0
1620851100000|2021-05-12 20:25:00|6208.7|6205.7|6208.6|6205.6|6208.9|6205.9|6205.3|6202.3|0
1620851400000|2021-05-12 20:30:00|6208.7|6205.7|6205.9|6202.9|6209.1|6206.1|6205.4|6202.4|0
1620851700000|2021-05-12 20:35:00|6205.7|6202.7|6208|6205|6208.3|6205.3|6205.4|6202.4|0
1620852000000|2021-05-12 20:40:00|6208.1|6205.1|6202.5|6199.5|6208.1|6205.1|6202|6199|0
1620852300000|2021-05-12 20:45:00|6202.7|6199.7|6203.6|6200.6|6203.8|6200.8|6201.9|6198.9|0
1620852600000|2021-05-12 20:50:00|6203.8|6200.8|6203.1|6200.1|6203.8|6200.8|6201.9|6198.9|0
1620852900000|2021-05-12 20:55:00|6203.5|6200.5|6202.2|6199.2|6204.2|6201.2|6202|6199|0
1620853200000|2021-05-12 21:00:00|6202.4|6199.4|6202|6199|6202.7|6199.7|6200.8|6197.8|0
1620853500000|2021-05-12 21:05:00|6202.1|6199.1|6202.8|6199.8|6202.9|6199.9|6201.7|6198.7|0
1620853800000|2021-05-12 21:10:00|6202.9|6199.9|6202.7|6199.7|6204.1|6201.1|6202.7|6199.7|0
1620854100000|2021-05-12 21:15:00|6202.6|6199.6|6202.5|6199.5|6203.2|6200.2|6202.1|6199.1|0
1620854400000|2021-05-12 21:20:00|6202.6|6199.6|6203.3|6200.3|6204.1|6201.1|6202.4|6199.4|0
1620854700000|2021-05-12 21:25:00|6203.2|6200.2|6205.9|6202.9|6205.9|6202.9|6201.8|6198.8|0
1620855000000|2021-05-12 21:30:00|6205.6|6202.6|6205.8|6202.8|6206.1|6203.1|6205.1|6202.1|0
1620855300000|2021-05-12 21:35:00|6205.9|6202.9|6206.7|6203.7|6207.2|6204.2|6205.9|6202.9|0
1620855600000|2021-05-12 21:40:00|6206.6|6203.6|6206.2|6203.2|6207.8|6204.8|6205.9|6202.9|0
1620855900000|2021-05-12 21:45:00|6205.8|6202.8|6205.9|6202.9|6206.1|6203.1|6205|6202|0
1620856200000|2021-05-12 21:50:00|6206.2|6203.2|6207.4|6204.4|6207.4|6204.4|6205.9|6202.9|0
1620856500000|2021-05-12 21:55:00|6207.3|6204.3|6208.7|6205.7|6208.7|6205.7|6207|6204|0
1620856800000|2021-05-12 22:00:00|6208.6|6205.6|6212.2|6209.2|6213.2|6210.2|6208.6|6205.6|0
1620857100000|2021-05-12 22:05:00|6212.3|6209.3|6211.3|6208.3|6212.8|6209.8|6211.2|6208.2|0
1620857400000|2021-05-12 22:10:00|6211.4|6208.4|6209.7|6206.7|6211.7|6208.7|6209.6|6206.6|0
1620857700000|2021-05-12 22:15:00|6209.6|6206.6|6213.3|6210.3|6213.6|6210.6|6209.4|6206.4|0
1620858000000|2021-05-12 22:20:00|6213.2|6210.2|6212.6|6209.6|6213.5|6210.5|6212.1|6209.1|0
1620858300000|2021-05-12 22:25:00|6212.5|6209.5|6212.2|6209.2|6213.5|6210.5|6212|6209|0
1620858600000|2021-05-12 22:30:00|6212|6209|6211.3|6208.3|6212.2|6209.2|6211.1|6208.1|0
1620858900000|2021-05-12 22:35:00|6211.4|6208.4|6210.7|6207.7|6212|6209|6209|6206|0
1620859200000|2021-05-12 22:40:00|6210.8|6207.8|6213.3|6210.3|6213.3|6210.3|6210|6207|0
1620859500000|2021-05-12 22:45:00|6213.2|6210.2|6214.9|6211.9|6215|6212|6213.2|6210.2|0
1620859800000|2021-05-12 22:50:00|6215|6212|6214.1|6211.1|6217.5|6214.5|6214.1|6211.1|0
1620860100000|2021-05-12 22:55:00|6214|6211|6214.4|6211.4|6214.7|6211.7|6213.8|6210.8|0
1620860400000|2021-05-12 23:00:00|6214.5|6211.5|6215.5|6212.5|6215.5|6212.5|6213.7|6210.7|0
1620860700000|2021-05-12 23:05:00|6215.7|6212.7|6218|6215|6218.2|6215.2|6215.7|6212.7|0
1620861000000|2021-05-12 23:10:00|6218.1|6215.1|6218.9|6215.9|6220.2|6217.2|6218.1|6215.1|0
1620861300000|2021-05-12 23:15:00|6219.1|6216.1|6220.1|6217.1|6220.5|6217.5|6218.7|6215.7|0
1620861600000|2021-05-12 23:20:00|6220|6217|6220.9|6217.9|6221.4|6218.4|6219.7|6216.7|0
1620861900000|2021-05-12 23:25:00|6221.2|6218.2|6221.2|6218.2|6221.2|6218.2|6219.8|6216.8|0
1620862200000|2021-05-12 23:30:00|6221.1|6218.1|6217.7|6214.7|6221.2|6218.2|6217.6|6214.6|0
1620862500000|2021-05-12 23:35:00|6217.5|6214.5|6217|6214|6217.5|6214.5|6216.7|6213.7|0
1620862800000|2021-05-12 23:40:00|6217.2|6214.2|6216.9|6213.9|6218|6215|6216.1|6213.1|0
1620863100000|2021-05-12 23:45:00|6217|6214|6215.8|6212.8|6218.4|6215.4|6215.5|6212.5|0
1620863400000|2021-05-12 23:50:00|6215.7|6212.7|6215.4|6212.4|6216.9|6213.9|6215.1|6212.1|0
1620863700000|2021-05-12 23:55:00|6215.7|6212.7|6218.5|6213.5|6218.5|6214.1|6214.6|6211.6|0
1620864000000|2021-05-13 00:00:00|6218.8|6213.8|6229.4|6224.4|6229.8|6224.8|6218.4|6213.4|0
1620864300000|2021-05-13 00:05:00|6229.3|6224.3|6218.5|6213.5|6229.3|6224.3|6218.4|6213.4|0
1620864600000|2021-05-13 00:10:00|6218.4|6213.4|6217.9|6212.9|6219.1|6214.1|6210|6205|0
1620864900000|2021-05-13 00:15:00|6217.4|6212.4|6228.6|6223.6|6229.5|6224.5|6216|6211|0
1620865200000|2021-05-13 00:20:00|6229|6224|6230.8|6225.8|6232.7|6227.7|6228.8|6223.8|0
1620865500000|2021-05-13 00:25:00|6230.9|6225.9|6229.8|6224.8|6232.3|6227.3|6228.2|6223.2|0
1620865800000|2021-05-13 00:30:00|6229.4|6224.4|6231|6226|6231.5|6226.5|6225.6|6220.6|0
1620866100000|2021-05-13 00:35:00|6230.9|6225.9|6230.8|6225.8|6232.9|6227.9|6228.3|6223.3|0
1620866400000|2021-05-13 00:40:00|6230.4|6225.4|6234.6|6229.6|6234.7|6229.7|6229.2|6224.2|0
1620866700000|2021-05-13 00:45:00|6234.8|6229.8|6235.5|6230.5|6236.6|6231.6|6233.5|6228.5|0
1620867000000|2021-05-13 00:50:00|6235.4|6230.4|6232.9|6227.9|6236.6|6231.6|6232.2|6227.2|0
1620867300000|2021-05-13 00:55:00|6233|6228|6229.9|6224.9|6234.1|6229.1|6227.9|6222.9|0
1620867600000|2021-05-13 01:00:00|6230|6225|6226.9|6221.9|6231.1|6226.1|6224.3|6219.3|0
1620867900000|2021-05-13 01:05:00|6226.8|6221.8|6227.1|6222.1|6229.6|6224.6|6225|6220|0
1620868200000|2021-05-13 01:10:00|6227|6222|6229|6224|6231.5|6226.5|6225.6|6220.6|0
1620868500000|2021-05-13 01:15:00|6229.1|6224.1|6235.6|6230.6|6238.6|6233.6|6227.1|6222.1|0
1620868800000|2021-05-13 01:20:00|6235.8|6230.8|6236.3|6231.3|6236.8|6231.8|6232.7|6227.7|0
1620869100000|2021-05-13 01:25:00|6236.2|6231.2|6237.7|6232.7|6239|6234|6234.6|6229.6|0
1620869400000|2021-05-13 01:30:00|6237.9|6232.9|6239.7|6234.7|6241.5|6236.5|6235.2|6230.2|0
1620869700000|2021-05-13 01:35:00|6239.8|6234.8|6237|6232|6240.9|6235.9|6232.4|6227.4|0
1620870000000|2021-05-13 01:40:00|6237.1|6232.1|6243.7|6238.7|6244.1|6239.1|6236.6|6231.6|0
1620870300000|2021-05-13 01:45:00|6243.9|6238.9|6242.1|6237.1|6243.9|6238.9|6239.7|6234.7|0
1620870600000|2021-05-13 01:50:00|6241.8|6236.8|6239.6|6234.6|6242.4|6237.4|6237.9|6232.9|0
1620870900000|2021-05-13 01:55:00|6239.2|6234.2|6240.7|6235.7|6241.6|6236.6|6237.5|6232.5|0
1620871200000|2021-05-13 02:00:00|6240.6|6235.6|6237.7|6232.7|6240.6|6235.6|6236.1|6231.1|0
1620871500000|2021-05-13 02:05:00|6237.8|6232.8|6237|6232|6241.3|6236.3|6234|6229|0
1620871800000|2021-05-13 02:10:00|6236.8|6231.8|6237.4|6232.4|6241|6236|6235.2|6230.2|0
1620872100000|2021-05-13 02:15:00|6237.3|6232.3|6238.2|6233.2|6239|6234|6236.1|6231.1|0
1620872400000|2021-05-13 02:20:00|6238.1|6233.1|6239.1|6234.1|6239.2|6234.2|6236.4|6231.4|0
1620872700000|2021-05-13 02:25:00|6239.2|6234.2|6240.1|6235.1|6241.2|6236.2|6237.4|6232.4|0
1620873000000|2021-05-13 02:30:00|6240.2|6235.2|6237.2|6232.2|6242.1|6237.1|6235.9|6230.9|0
1620873300000|2021-05-13 02:35:00|6237.1|6232.1|6239.7|6234.7|6241|6236|6235|6230|0
1620873600000|2021-05-13 02:40:00|6239.8|6234.8|6243.1|6238.1|6243.7|6238.7|6239.6|6234.6|0
1620873900000|2021-05-13 02:45:00|6243|6238|6242|6237|6243.7|6238.7|6240.6|6235.6|0
1620874200000|2021-05-13 02:50:00|6242.1|6237.1|6244|6239|6245.1|6240.1|6241.8|6236.8|0
1620874500000|2021-05-13 02:55:00|6244.1|6239.1|6243.2|6238.2|6245.1|6240.1|6242.2|6237.2|0
1620874800000|2021-05-13 03:00:00|6243.3|6238.3|6246.5|6241.5|6246.6|6241.6|6242.7|6237.7|0
1620875100000|2021-05-13 03:05:00|6246.6|6241.6|6245|6240|6246.6|6241.6|6243.9|6238.9|0
1620875400000|2021-05-13 03:10:00|6244.9|6239.9|6245.4|6240.4|6247|6242|6243.5|6238.5|0
1620875700000|2021-05-13 03:15:00|6245.3|6240.3|6238.7|6233.7|6246.1|6241.1|6238.7|6233.7|0
1620876000000|2021-05-13 03:20:00|6237.8|6232.8|6240.1|6235.1|6241|6236|6237.8|6232.8|0
1620876300000|2021-05-13 03:25:00|6240.3|6235.3|6241.2|6236.2|6242.8|6237.8|6239.1|6234.1|0
1620876600000|2021-05-13 03:30:00|6241.1|6236.1|6242.4|6237.4|6244.6|6239.6|6240.4|6235.4|0
1620876900000|2021-05-13 03:35:00|6242.2|6237.2|6239.9|6234.9|6242.7|6237.7|6239.3|6234.3|0
1620877200000|2021-05-13 03:40:00|6240|6235|6238.8|6233.8|6240.5|6235.5|6237.1|6232.1|0
1620877500000|2021-05-13 03:45:00|6239.1|6234.1|6235.5|6230.5|6240.3|6235.3|6235.4|6230.4|0
1620877800000|2021-05-13 03:50:00|6235.2|6230.2|6236.3|6231.3|6239.2|6234.2|6234.9|6229.9|0
1620878100000|2021-05-13 03:55:00|6236|6231|6238.7|6233.7|6239.1|6234.1|6235.3|6230.3|0
1620878400000|2021-05-13 04:00:00|6238.6|6233.6|6239.7|6234.7|6241.3|6236.3|6237|6232|0
1620878700000|2021-05-13 04:05:00|6239.9|6234.9|6239.9|6234.9|6241.5|6236.5|6239.6|6234.6|0
1620879000000|2021-05-13 04:10:00|6240|6235|6240.1|6235.1|6240.5|6235.5|6237.7|6232.7|0
1620879300000|2021-05-13 04:15:00|6240.4|6235.4|6239.4|6234.4|6241.2|6236.2|6239.3|6234.3|0
1620879600000|2021-05-13 04:20:00|6239.1|6234.1|6238.3|6233.3|6240.6|6235.6|6237.4|6232.4|0
1620879900000|2021-05-13 04:25:00|6238.2|6233.2|6239.4|6234.4|6240|6235|6237.2|6232.2|0
1620880200000|2021-05-13 04:30:00|6239.5|6234.5|6242.5|6237.5|6242.8|6237.8|6239.1|6234.1|0
1620880500000|2021-05-13 04:35:00|6242.4|6237.4|6241.8|6236.8|6243.9|6238.9|6241|6236|0
1620880800000|2021-05-13 04:40:00|6241.9|6236.9|6239.4|6234.4|6241.9|6236.9|6238.3|6233.3|0
1620881100000|2021-05-13 04:45:00|6239.3|6234.3|6237.6|6232.6|6241.4|6236.4|6237.3|6232.3|0
1620881400000|2021-05-13 04:50:00|6237.7|6232.7|6240.3|6235.3|6240.3|6235.3|6236.8|6231.8|0
1620881700000|2021-05-13 04:55:00|6240.2|6235.2|6240.7|6235.7|6240.9|6235.9|6239.1|6234.1|0
1620882000000|2021-05-13 05:00:00|6240.6|6235.6|6241.5|6236.5|6243|6238|6239|6234|0
1620882300000|2021-05-13 05:05:00|6241.6|6236.6|6240.5|6235.5|6242|6237|6238.5|6233.5|0
1620882600000|2021-05-13 05:10:00|6240.4|6235.4|6237.8|6232.8|6240.9|6235.9|6237.7|6232.7|0
1620882900000|2021-05-13 05:15:00|6237.9|6232.9|6233.3|6228.3|6238.3|6233.3|6232.5|6227.5|0
1620883200000|2021-05-13 05:20:00|6233.2|6228.2|6228.2|6223.2|6233.2|6228.2|6227.8|6222.8|0
1620883500000|2021-05-13 05:25:00|6228.3|6223.3|6224.2|6219.2|6230|6225|6219.8|6214.8|0
1620883800000|2021-05-13 05:30:00|6224|6219|6228|6223|6232.3|6227.3|6224|6219|0
1620884100000|2021-05-13 05:35:00|6228.1|6223.1|6231.8|6226.8|6232.1|6227.1|6227.4|6222.4|0
1620884400000|2021-05-13 05:40:00|6231.7|6226.7|6226.9|6221.9|6232.8|6227.8|6226.2|6221.2|0
1620884700000|2021-05-13 05:45:00|6227|6222|6222.6|6217.6|6228.4|6223.4|6222.1|6217.1|0
1620885000000|2021-05-13 05:50:00|6222.7|6217.7|6219.3|6214.3|6223.1|6218.1|6216.6|6211.6|0
1620885300000|2021-05-13 05:55:00|6218.9|6213.9|6219.6|6214.6|6221.1|6216.1|6216.5|6211.5|0
1620885600000|2021-05-13 06:00:00|6219.7|6214.7|6230.1|6225.1|6232.5|6227.5|6219.4|6214.4|0
1620885900000|2021-05-13 06:05:00|6230.2|6225.2|6238|6233|6240.3|6235.3|6228.7|6223.7|0
1620886200000|2021-05-13 06:10:00|6237.9|6232.9|6239.4|6234.4|6242|6237|6235.8|6230.8|0
1620886500000|2021-05-13 06:15:00|6239.5|6234.5|6236.3|6231.3|6240.7|6235.7|6235.9|6230.9|0
1620886800000|2021-05-13 06:20:00|6236.4|6231.4|6235.5|6230.5|6240.9|6235.9|6235.2|6230.2|0
1620887100000|2021-05-13 06:25:00|6235.4|6230.4|6235.9|6230.9|6239.4|6234.4|6234.6|6229.6|0
1620887400000|2021-05-13 06:30:00|6235.8|6230.8|6236.8|6231.8|6238.1|6233.1|6234.6|6229.6|0
1620887700000|2021-05-13 06:35:00|6236.9|6231.9|6237.4|6232.4|6237.4|6232.4|6234.1|6229.1|0
1620888000000|2021-05-13 06:40:00|6237.2|6232.2|6238.1|6233.1|6240.6|6235.6|6237.2|6232.2|0
1620888300000|2021-05-13 06:45:00|6238.2|6233.2|6235.3|6230.3|6238.3|6233.3|6235.2|6230.2|0
1620888600000|2021-05-13 06:50:00|6235.4|6230.4|6234.4|6229.4|6237.6|6232.6|6234.3|6229.3|0
1620888900000|2021-05-13 06:55:00|6234.5|6229.5|6227.6|6222.6|6235.1|6230.1|6224.8|6219.8|0
1620889200000|2021-05-13 07:00:00|6227.5|6222.5|6223.1|6218.1|6228.6|6223.6|6219.1|6214.1|0
1620889500000|2021-05-13 07:05:00|6223|6218|6227.4|6222.4|6228.4|6223.4|6221.3|6216.3|0
1620889800000|2021-05-13 07:10:00|6227.7|6222.7|6232.7|6227.7|6237.8|6232.8|6224.6|6219.6|0
1620890100000|2021-05-13 07:15:00|6232.5|6227.5|6233.2|6228.2|6237.6|6232.6|6228.2|6223.2|0
1620890400000|2021-05-13 07:20:00|6233.1|6228.1|6227.4|6222.4|6238.9|6233.9|6226.4|6221.4|0
1620890700000|2021-05-13 07:25:00|6227.3|6222.3|6222.5|6217.5|6228.4|6223.4|6219.5|6214.5|0
1620891000000|2021-05-13 07:30:00|6222.6|6217.6|6215.2|6210.2|6222.6|6217.6|6207|6202|0
1620891300000|2021-05-13 07:35:00|6215.1|6210.1|6201.7|6196.7|6215.1|6210.1|6200.5|6195.5|0
1620891600000|2021-05-13 07:40:00|6201.6|6196.6|6191.7|6186.7|6201.9|6196.9|6190.8|6185.8|0
1620891900000|2021-05-13 07:45:00|6191.5|6186.5|6189.8|6184.8|6197|6192|6186.8|6181.8|0
1620892200000|2021-05-13 07:50:00|6189.6|6184.6|6182.3|6177.3|6191|6186|6178.8|6173.8|0
1620892500000|2021-05-13 07:55:00|6182.1|6177.1|6184.3|6179.3|6188.6|6183.6|6177.8|6172.8|0
1620892800000|2021-05-13 08:00:00|6184.2|6179.2|6188.8|6185.8|6201.1|6198.1|6183.4|6178.7|0
1620893100000|2021-05-13 08:05:00|6188|6185|6182.8|6179.8|6193|6190|6182|6179|0
1620893400000|2021-05-13 08:10:00|6183.3|6180.3|6165.3|6162.3|6183.3|6180.3|6162.2|6159.2|0
1620893700000|2021-05-13 08:15:00|6165.1|6162.1|6178.7|6175.7|6180.3|6177.3|6165.1|6162.1|0
1620894000000|2021-05-13 08:20:00|6177.7|6174.7|6175.3|6172.3|6180.2|6177.2|6173.5|6170.5|0
1620894300000|2021-05-13 08:25:00|6175.1|6172.1|6170.7|6167.7|6181.8|6178.8|6169.2|6166.2|0
1620894600000|2021-05-13 08:30:00|6170.5|6167.5|6176.7|6173.7|6176.7|6173.7|6166.3|6163.3|0
1620894900000|2021-05-13 08:35:00|6176.8|6173.8|6170.9|6167.9|6177.2|6174.2|6165.9|6162.9|0
1620895200000|2021-05-13 08:40:00|6170.4|6167.4|6166.2|6163.2|6175.5|6172.5|6164.8|6161.8|0
1620895500000|2021-05-13 08:45:00|6166.4|6163.4|6159.8|6156.8|6174.6|6171.6|6159|6156|0
1620895800000|2021-05-13 08:50:00|6158.7|6155.7|6160.6|6157.6|6164.4|6161.4|6158.3|6155.3|0
1620896100000|2021-05-13 08:55:00|6160.5|6157.5|6172.4|6169.4|6172.4|6169.4|6159.6|6156.6|0
1620896400000|2021-05-13 09:00:00|6173.4|6170.4|6181.8|6178.8|6183.3|6180.3|6170.4|6167.4|0
1620896700000|2021-05-13 09:05:00|6181.6|6178.6|6183|6180|6184.1|6181.1|6175.9|6172.9|0
1620897000000|2021-05-13 09:10:00|6182.5|6179.5|6180.4|6177.4|6188.8|6185.8|6177|6174|0
1620897300000|2021-05-13 09:15:00|6181.4|6178.4|6181.3|6178.3|6185.2|6182.2|6177.3|6174.3|0
1620897600000|2021-05-13 09:20:00|6179.8|6176.8|6193.8|6190.8|6194.7|6191.7|6179|6176|0
1620897900000|2021-05-13 09:25:00|6192.7|6189.7|6200.1|6197.1|6205.8|6202.8|6191|6188|0
1620898200000|2021-05-13 09:30:00|6198.8|6195.8|6196.1|6193.1|6204.7|6201.7|6195|6192|0
1620898500000|2021-05-13 09:35:00|6195.9|6192.9|6197|6194|6201.2|6198.2|6192.2|6189.2|0
1620898800000|2021-05-13 09:40:00|6195.9|6192.9|6196.9|6193.9|6199.7|6196.7|6193.8|6190.8|0
1620899100000|2021-05-13 09:45:00|6196.8|6193.8|6196.9|6193.9|6202.7|6199.7|6194.9|6191.9|0
1620899400000|2021-05-13 09:50:00|6198.3|6195.3|6198.4|6195.4|6203.1|6200.1|6195.4|6192.4|0
1620899700000|2021-05-13 09:55:00|6198.7|6195.7|6191.6|6188.6|6201.8|6198.8|6189.4|6186.4|0
1620900000000|2021-05-13 10:00:00|6191.8|6188.8|6186.3|6183.3|6196.7|6193.7|6183.9|6180.9|0
1620900300000|2021-05-13 10:05:00|6186.4|6183.4|6186.4|6183.4|6192.9|6189.9|6180.4|6177.4|0
1620900600000|2021-05-13 10:10:00|6186.3|6183.3|6188.1|6185.1|6188.8|6185.8|6183|6180|0
1620900900000|2021-05-13 10:15:00|6187.8|6184.8|6188.7|6185.7|6191.5|6188.5|6185.6|6182.6|0
1620901200000|2021-05-13 10:20:00|6188.8|6185.8|6188.4|6185.4|6190.7|6187.7|6187.8|6184.8|0
1620901500000|2021-05-13 10:25:00|6188.7|6185.7|6187.3|6184.3|6190.1|6187.1|6185.8|6182.8|0
1620901800000|2021-05-13 10:30:00|6187|6184|6188.5|6185.5|6193.6|6190.6|6186.6|6183.6|0
1620902100000|2021-05-13 10:35:00|6188.4|6185.4|6189.4|6186.4|6190.3|6187.3|6184.3|6181.3|0
1620902400000|2021-05-13 10:40:00|6189.2|6186.2|6190.1|6187.1|6191|6188|6187|6184|0
1620902700000|2021-05-13 10:45:00|6190.2|6187.2|6187.2|6184.2|6191.1|6188.1|6187.2|6184.2|0
1620903000000|2021-05-13 10:50:00|6186.9|6183.9|6185.9|6182.9|6188.4|6185.4|6185.9|6182.9|0
1620903300000|2021-05-13 10:55:00|6186.2|6183.2|6190.4|6187.4|6192|6189|6186.2|6183.2|0
1620903600000|2021-05-13 11:00:00|6191.8|6188.8|6192.9|6189.9|6194.4|6191.4|6190|6187|0
1620903900000|2021-05-13 11:05:00|6192.8|6189.8|6196|6193|6196.5|6193.5|6191.5|6188.5|0
1620904200000|2021-05-13 11:10:00|6195.7|6192.7|6203.8|6200.8|6204|6201|6195.1|6192.1|0
1620904500000|2021-05-13 11:15:00|6203.5|6200.5|6218.2|6215.2|6224.4|6221.4|6203|6200|0
1620904800000|2021-05-13 11:20:00|6218.3|6215.3|6241.7|6238.7|6244.7|6241.7|6214.1|6211.1|0
1620905100000|2021-05-13 11:25:00|6240.9|6237.9|6258.6|6255.6|6258.8|6255.8|6237.7|6234.7|0
1620905400000|2021-05-13 11:30:00|6258.8|6255.8|6263.2|6260.2|6264.5|6261.5|6253.1|6250.1|0
1620905700000|2021-05-13 11:35:00|6262.8|6259.8|6252.4|6249.4|6268.2|6265.2|6250.9|6247.9|0
1620906000000|2021-05-13 11:40:00|6252.5|6249.5|6257.4|6254.4|6261.1|6258.1|6251.3|6248.3|0
1620906300000|2021-05-13 11:45:00|6257.5|6254.5|6244.2|6241.2|6261.6|6258.6|6244|6241|0
1620906600000|2021-05-13 11:50:00|6243.9|6240.9|6233.2|6230.2|6244.3|6241.3|6229.6|6226.6|0
1620906900000|2021-05-13 11:55:00|6233.4|6230.4|6232.7|6229.7|6239.1|6236.1|6230.5|6227.5|0
1620907200000|2021-05-13 12:00:00|6233|6230|6242|6239|6242.1|6239.1|6232.2|6229.2|0
1620907500000|2021-05-13 12:05:00|6241.6|6238.6|6247.3|6244.3|6248.2|6245.2|6241|6238|0
1620907800000|2021-05-13 12:10:00|6247.2|6244.2|6250.7|6247.7|6252.5|6249.5|6247.2|6244.2|0
1620908100000|2021-05-13 12:15:00|6250.5|6247.5|6246.8|6243.8|6252.2|6249.2|6246.1|6243.1|0
1620908400000|2021-05-13 12:20:00|6246.5|6243.5|6253.9|6250.9|6256.4|6253.4|6246.5|6243.5|0
1620908700000|2021-05-13 12:25:00|6253.8|6250.8|6249|6246|6253.8|6250.8|6247.3|6244.3|0
1620909000000|2021-05-13 12:30:00|6248.9|6245.9|6252|6249|6257.1|6254.1|6237.6|6234.6|0
1620909300000|2021-05-13 12:35:00|6252.3|6249.3|6256.8|6253.8|6259.2|6256.2|6248|6245|0
1620909600000|2021-05-13 12:40:00|6257.1|6254.1|6275.6|6272.6|6275.6|6272.6|6257.1|6254.1|0
1620909900000|2021-05-13 12:45:00|6275.7|6272.7|6270.7|6267.7|6276.1|6273.1|6270.7|6267.7|0
1620910200000|2021-05-13 12:50:00|6270.6|6267.6|6266.7|6263.7|6274.9|6271.9|6266.6|6263.6|0
1620910500000|2021-05-13 12:55:00|6265.9|6262.9|6261.7|6258.7|6268|6265|6260.8|6257.8|0
1620910800000|2021-05-13 13:00:00|6262.2|6259.2|6273.1|6270.1|6277.3|6274.3|6262.2|6259.2|0
1620911100000|2021-05-13 13:05:00|6273|6270|6272.5|6269.5|6274.9|6271.9|6269.4|6266.4|0
1620911400000|2021-05-13 13:10:00|6272.4|6269.4|6273|6270|6276.2|6273.2|6270.3|6267.3|0
1620911700000|2021-05-13 13:15:00|6272.9|6269.9|6280.3|6277.3|6280.3|6277.3|6271.1|6268.1|0
1620912000000|2021-05-13 13:20:00|6281|6278|6285.9|6282.9|6290.5|6287.5|6280.7|6277.7|0
1620912300000|2021-05-13 13:25:00|6286|6283|6281.3|6278.3|6287|6284|6280.1|6277.1|0
1620912600000|2021-05-13 13:30:00|6280.6|6277.6|6276.3|6274.5|6298.8|6297|6253.3|6251.5|0
1620912900000|2021-05-13 13:35:00|6275.9|6274.1|6259.4|6257.6|6293.4|6291.6|6258.5|6256.7|0
1620913200000|2021-05-13 13:40:00|6259.1|6257.3|6244.9|6243.1|6262.7|6260.9|6241.5|6239.7|0
1620913500000|2021-05-13 13:45:00|6245.2|6243.4|6216.3|6214.5|6259.5|6257.7|6214.5|6212.7|0
1620913800000|2021-05-13 13:50:00|6216.5|6214.7|6256.4|6254.6|6257.5|6255.7|6216.5|6214.7|0
1620914100000|2021-05-13 13:55:00|6254.6|6252.8|6269.8|6268|6270.4|6268.6|6254.5|6252.7|0
1620914400000|2021-05-13 14:00:00|6271|6269.2|6271.7|6269.9|6283.2|6281.4|6271|6269.2|0
1620914700000|2021-05-13 14:05:00|6273|6271.2|6270.8|6269|6273.3|6271.5|6261.7|6259.9|0
1620915000000|2021-05-13 14:10:00|6272.1|6270.3|6266.6|6264.8|6282.9|6281.1|6264.6|6262.8|0
1620915300000|2021-05-13 14:15:00|6266.2|6264.4|6253.1|6251.3|6271.6|6269.8|6252.9|6251.1|0
1620915600000|2021-05-13 14:20:00|6252.6|6250.8|6265.6|6263.8|6266.8|6265|6244.8|6243|0
1620915900000|2021-05-13 14:25:00|6265|6263.2|6248.8|6247|6266.1|6264.3|6236.8|6235|0
1620916200000|2021-05-13 14:30:00|6248.7|6246.9|6250.1|6248.3|6255.7|6253.9|6240.6|6238.8|0
1620916500000|2021-05-13 14:35:00|6250|6248.2|6244.2|6242.4|6251.3|6249.5|6233.4|6231.6|0
1620916800000|2021-05-13 14:40:00|6244.5|6242.7|6229.9|6228.1|6246.2|6244.4|6229.1|6227.3|0
1620917100000|2021-05-13 14:45:00|6230|6228.2|6237.1|6235.3|6243.6|6241.8|6227.6|6225.8|0
1620917400000|2021-05-13 14:50:00|6236.9|6235.1|6252.7|6250.9|6252.7|6250.9|6236.1|6234.3|0
1620917700000|2021-05-13 14:55:00|6252.6|6250.8|6249|6247.2|6263.7|6261.9|6246.8|6245|0
1620918000000|2021-05-13 15:00:00|6249.1|6247.3|6221.8|6220|6251.1|6249.3|6221.7|6219.9|0
1620918300000|2021-05-13 15:05:00|6221.7|6219.9|6211.2|6209.4|6221.9|6220.1|6209.3|6207.5|0
1620918600000|2021-05-13 15:10:00|6211.4|6209.6|6207.3|6205.5|6216.9|6215.1|6205.1|6203.3|0
1620918900000|2021-05-13 15:15:00|6207.2|6205.4|6208.7|6206.9|6211.7|6209.9|6201.9|6200.1|0
1620919200000|2021-05-13 15:20:00|6208|6206.2|6199.5|6197.7|6210.2|6208.4|6197.4|6195.6|0
1620919500000|2021-05-13 15:25:00|6199.3|6197.5|6183.4|6181.6|6202.3|6200.5|6182|6180.2|0
1620919800000|2021-05-13 15:30:00|6183.6|6181.8|6194.8|6193|6195|6193.2|6180.7|6178.9|0
1620920100000|2021-05-13 15:35:00|6194.6|6192.8|6202.5|6200.7|6203.5|6201.7|6189.2|6187.4|0
1620920400000|2021-05-13 15:40:00|6201.9|6200.1|6170.4|6168.6|6201.9|6200.1|6169.8|6168|0
1620920700000|2021-05-13 15:45:00|6170.6|6168.8|6184.3|6182.5|6184.8|6183|6166.3|6164.5|0
1620921000000|2021-05-13 15:50:00|6183.5|6181.7|6183.8|6182|6191.5|6189.7|6179.3|6177.5|0
1620921300000|2021-05-13 15:55:00|6183.9|6182.1|6170.4|6168.6|6189.7|6187.9|6165.6|6163.8|0
1620921600000|2021-05-13 16:00:00|6171.9|6170.1|6178.4|6176.6|6193.3|6191.5|6171.6|6169.8|0
1620921900000|2021-05-13 16:05:00|6178.2|6176.4|6193.1|6191.3|6193.1|6191.3|6177.6|6175.8|0
1620922200000|2021-05-13 16:10:00|6192.7|6190.9|6203.6|6201.8|6207.2|6205.4|6192.7|6190.9|0
1620922500000|2021-05-13 16:15:00|6203.8|6202|6200.7|6198.9|6209.6|6207.8|6199.1|6197.3|0
1620922800000|2021-05-13 16:20:00|6200.8|6199|6189|6187.2|6204.6|6202.8|6188|6186.2|0
1620923100000|2021-05-13 16:25:00|6188.9|6187.1|6202.1|6200.3|6203|6201.2|6188.8|6187|0
1620923400000|2021-05-13 16:30:00|6201.1|6199.3|6213.7|6211.9|6215.4|6213.6|6201.1|6199.3|0
1620923700000|2021-05-13 16:35:00|6214.3|6212.5|6201.2|6199.4|6216.2|6214.4|6200.9|6199.1|0
1620924000000|2021-05-13 16:40:00|6202.3|6200.5|6192.1|6190.3|6203.7|6201.9|6190.5|6188.7|0
1620924300000|2021-05-13 16:45:00|6192.6|6190.8|6202.7|6200.9|6203.2|6201.4|6192.6|6190.8|0
1620924600000|2021-05-13 16:50:00|6203.1|6201.3|6184.1|6182.3|6204.8|6203|6180.2|6178.4|0
1620924900000|2021-05-13 16:55:00|6184.5|6182.7|6166|6164.2|6184.9|6183.1|6164.6|6162.8|0
1620925200000|2021-05-13 17:00:00|6166.2|6164.4|6171.4|6169.6|6173.2|6171.4|6156.7|6154.9|0
1620925500000|2021-05-13 17:05:00|6171.5|6169.7|6171.5|6169.7|6177.4|6175.6|6163.7|6161.9|0
1620925800000|2021-05-13 17:10:00|6171.1|6169.3|6170.8|6169|6176.3|6174.5|6164.9|6163.1|0
1620926100000|2021-05-13 17:15:00|6170.5|6168.7|6152.5|6150.7|6175.1|6173.3|6151.4|6149.6|0
1620926400000|2021-05-13 17:20:00|6151.8|6150|6139.4|6137.6|6154.4|6152.6|6138.4|6136.6|0
1620926700000|2021-05-13 17:25:00|6140.4|6138.6|6138.9|6137.1|6145.1|6143.3|6136.1|6134.3|0
1620927000000|2021-05-13 17:30:00|6137.7|6135.9|6115.4|6113.6|6141.2|6139.4|6115.4|6113.6|0
1620927300000|2021-05-13 17:35:00|6115.3|6113.5|6116.8|6115|6119.2|6117.4|6106|6104.2|0
1620927600000|2021-05-13 17:40:00|6117.8|6116|6121.6|6119.8|6121.6|6119.8|6111.3|6109.5|0
1620927900000|2021-05-13 17:45:00|6121|6119.2|6110.6|6108.8|6122.9|6121.1|6107.1|6105.3|0
1620928200000|2021-05-13 17:50:00|6112.1|6110.3|6136.3|6134.5|6138.5|6136.7|6111.6|6109.8|0
1620928500000|2021-05-13 17:55:00|6137.8|6136|6131.6|6129.8|6141.3|6139.5|6131.1|6129.3|0
1620928800000|2021-05-13 18:00:00|6131.5|6129.7|6152.4|6150.6|6155.6|6153.8|6131.4|6129.6|0
1620929100000|2021-05-13 18:05:00|6151.4|6149.6|6166.4|6164.6|6178.1|6176.3|6149.7|6147.9|0
1620929400000|2021-05-13 18:10:00|6167.3|6165.5|6176.1|6174.3|6179.2|6177.4|6166|6164.2|0
1620929700000|2021-05-13 18:15:00|6175.9|6174.1|6163.2|6161.4|6177.8|6176|6162.7|6160.9|0
1620930000000|2021-05-13 18:20:00|6163.7|6161.9|6164.8|6163|6182|6180.2|6162.5|6160.7|0
1620930300000|2021-05-13 18:25:00|6164|6162.2|6167.1|6165.3|6167.8|6166|6155|6153.2|0
1620930600000|2021-05-13 18:30:00|6167.7|6165.9|6167.9|6166.1|6169.1|6167.3|6155.5|6153.7|0
1620930900000|2021-05-13 18:35:00|6168.9|6167.1|6181.1|6179.3|6186.7|6184.9|6166.4|6164.6|0
1620931200000|2021-05-13 18:40:00|6181.4|6179.6|6188.5|6186.7|6190.9|6189.1|6178.6|6176.8|0
1620931500000|2021-05-13 18:45:00|6188.4|6186.6|6190.3|6188.5|6190.6|6188.8|6179.4|6177.6|0
1620931800000|2021-05-13 18:50:00|6190.1|6188.3|6184|6182.2|6191.9|6190.1|6180.6|6178.8|0
1620932100000|2021-05-13 18:55:00|6184.2|6182.4|6175.8|6174|6185.8|6184|6174.5|6172.7|0
1620932400000|2021-05-13 19:00:00|6177.6|6175.8|6177.1|6175.3|6189.1|6187.3|6176.3|6174.5|0
1620932700000|2021-05-13 19:05:00|6177.2|6175.4|6189.7|6187.9|6189.8|6188|6177.2|6175.4|0
1620933000000|2021-05-13 19:10:00|6190.5|6188.7|6170.1|6168.3|6190.5|6188.7|6165.4|6163.6|0
1620933300000|2021-05-13 19:15:00|6171.9|6170.1|6169|6167.2|6178.2|6176.4|6167|6165.2|0
1620933600000|2021-05-13 19:20:00|6169.1|6167.3|6165.1|6163.3|6171.1|6169.3|6155.6|6153.8|0
1620933900000|2021-05-13 19:25:00|6165.5|6163.7|6174.8|6173|6175.8|6174|6165.5|6163.7|0
1620934200000|2021-05-13 19:30:00|6174.5|6172.7|6187.5|6185.7|6192.5|6190.7|6174.5|6172.7|0
1620934500000|2021-05-13 19:35:00|6187|6185.2|6190.4|6188.6|6191.7|6189.9|6183.2|6181.4|0
1620934800000|2021-05-13 19:40:00|6190.5|6188.7|6198.5|6196.7|6198.8|6197|6185.9|6184.1|0
1620935100000|2021-05-13 19:45:00|6197.9|6196.1|6191.6|6189.8|6199.1|6197.3|6189.8|6188|0
1620935400000|2021-05-13 19:50:00|6191.4|6189.6|6180.9|6179.1|6191.7|6189.9|6177.8|6176|0
1620935700000|2021-05-13 19:55:00|6180.8|6179|6167.9|6166.1|6181.3|6179.5|6167.9|6166.1|0
1620936000000|2021-05-13 20:00:00|6168.5|6165.5|6163.9|6160.9|6170.3|6167.3|6163.9|6160.9|0
1620936300000|2021-05-13 20:05:00|6162.1|6159.1|6159|6156|6163.5|6160.5|6158.4|6155.4|0
1620936600000|2021-05-13 20:10:00|6159.2|6156.2|6159|6156|6160.5|6157.5|6158.1|6155.1|0
1620936900000|2021-05-13 20:15:00|6158.9|6155.9|6161|6158|6161|6158|6158.6|6155.6|0
1620937200000|2021-05-13 20:20:00|6160.8|6157.8|6159.8|6156.8|6161.2|6158.2|6159.8|6156.8|0
1620937500000|2021-05-13 20:25:00|6160.4|6157.4|6160.1|6157.1|6161.2|6158.2|6159.3|6156.3|0
1620937800000|2021-05-13 20:30:00|6160.2|6157.2|6165.2|6162.2|6165.4|6162.4|6160.2|6157.2|0
1620938100000|2021-05-13 20:35:00|6165.3|6162.3|6166|6163|6166.6|6163.6|6164.5|6161.5|0
1620938400000|2021-05-13 20:40:00|6166.3|6163.3|6165.1|6162.1|6166.5|6163.5|6163.9|6160.9|0
1620938700000|2021-05-13 20:45:00|6165.2|6162.2|6164.9|6161.9|6165.6|6162.6|6164.1|6161.1|0
1620939000000|2021-05-13 20:50:00|6165.2|6162.2|6166.6|6163.6|6166.7|6163.7|6164.4|6161.4|0
1620939300000|2021-05-13 20:55:00|6166.7|6163.7|6165.2|6162.2|6166.8|6163.8|6165.2|6162.2|0
1620939600000|2021-05-13 21:00:00|6165.3|6162.3|6167.1|6164.1|6167.1|6164.1|6165|6162|0
1620939900000|2021-05-13 21:05:00|6167|6164|6167.2|6164.2|6167.4|6164.4|6165.7|6162.7|0
1620940200000|2021-05-13 21:10:00|6167.1|6164.1|6166.5|6163.5|6167.4|6164.4|6166.4|6163.4|0
1620940500000|2021-05-13 21:15:00|6166.7|6163.7|6167.9|6164.9|6167.9|6164.9|6166.6|6163.6|0
1620940800000|2021-05-13 21:20:00|6167.8|6164.8|6167.9|6164.9|6168.5|6165.5|6166.8|6163.8|0
1620941100000|2021-05-13 21:25:00|6168|6165|6167.9|6164.9|6169.1|6166.1|6167.5|6164.5|0
1620941400000|2021-05-13 21:30:00|6167.6|6164.6|6168.6|6165.6|6168.9|6165.9|6167.5|6164.5|0
1620941700000|2021-05-13 21:35:00|6168.3|6165.3|6168.3|6165.3|6168.9|6165.9|6167.6|6164.6|0
1620942000000|2021-05-13 21:40:00|6168.1|6165.1|6169.8|6166.8|6169.8|6166.8|6167.4|6164.4|0
1620942300000|2021-05-13 21:45:00|6169.7|6166.7|6170.7|6167.7|6171.2|6168.2|6169.2|6166.2|0
1620942600000|2021-05-13 21:50:00|6170.8|6167.8|6171.4|6168.4|6171.7|6168.7|6170.7|6167.7|0
1620942900000|2021-05-13 21:55:00|6171.3|6168.3|6172.4|6169.4|6172.8|6169.8|6171|6168|0
1620943200000|2021-05-13 22:00:00|6172.6|6169.6|6174.8|6171.8|6174.8|6171.8|6172.6|6169.6|0
1620943500000|2021-05-13 22:05:00|6174.7|6171.7|6174.8|6171.8|6175.7|6172.7|6174.2|6171.2|0
1620943800000|2021-05-13 22:10:00|6174.7|6171.7|6173.9|6170.9|6174.9|6171.9|6173.9|6170.9|0
1620944100000|2021-05-13 22:15:00|6173.7|6170.7|6173.8|6170.8|6173.9|6170.9|6172.9|6169.9|0
1620944400000|2021-05-13 22:20:00|6173.7|6170.7|6172.6|6169.6|6173.7|6170.7|6172.6|6169.6|0
1620944700000|2021-05-13 22:25:00|6172.2|6169.2|6171.7|6168.7|6172.5|6169.5|6171.6|6168.6|0
1620945000000|2021-05-13 22:30:00|6171.8|6168.8|6171.1|6168.1|6171.9|6168.9|6171.1|6168.1|0
1620945300000|2021-05-13 22:35:00|6171.2|6168.2|6169.9|6166.9|6171.2|6168.2|6169.5|6166.5|0
1620945600000|2021-05-13 22:40:00|6170|6167|6170.7|6167.7|6170.8|6167.8|6170|6167|0
1620945900000|2021-05-13 22:45:00|6170.5|6167.5|6171.3|6168.3|6171.3|6168.3|6170.3|6167.3|0
1620946200000|2021-05-13 22:50:00|6171.2|6168.2|6173|6170|6173|6170|6171.2|6168.2|0
1620946500000|2021-05-13 22:55:00|6172.2|6169.2|6171|6168|6172.6|6169.6|6171|6168|0
1620946800000|2021-05-13 23:00:00|6171.1|6168.1|6170.8|6167.8|6171.5|6168.5|6170.8|6167.8|0
1620947100000|2021-05-13 23:05:00|6170.7|6167.7|6170|6167|6170.9|6167.9|6170|6167|0
1620947400000|2021-05-13 23:10:00|6170.1|6167.1|6171.3|6168.3|6171.3|6168.3|6169.2|6166.2|0
1620947700000|2021-05-13 23:15:00|6171.1|6168.1|6170.7|6167.7|6171.1|6168.1|6170.4|6167.4|0
1620948000000|2021-05-13 23:20:00|6170.6|6167.6|6174.1|6171.1|6174.3|6171.3|6170.5|6167.5|0
1620948300000|2021-05-13 23:25:00|6174|6171|6174.8|6171.8|6176.9|6173.9|6174|6171|0
1620948600000|2021-05-13 23:30:00|6174.7|6171.7|6175.9|6172.9|6177.5|6174.5|6174.7|6171.7|0
1620948900000|2021-05-13 23:35:00|6176.1|6173.1|6173.8|6170.8|6177|6174|6173.3|6170.3|0
1620949200000|2021-05-13 23:40:00|6173.7|6170.7|6178.7|6175.7|6179.5|6176.5|6172.3|6169.3|0
1620949500000|2021-05-13 23:45:00|6178.6|6175.6|6181.6|6178.6|6182.8|6179.8|6178.6|6175.6|0
1620949800000|2021-05-13 23:50:00|6181.4|6178.4|6181.3|6178.3|6183|6180|6181|6178|0
1620950100000|2021-05-13 23:55:00|6180.9|6177.9|6181.3|6176.3|6183.5|6180.5|6179.8|6175.9|0
1620950400000|2021-05-14 00:00:00|6181.5|6176.5|6183.3|6178.3|6185.9|6180.9|6178.1|6173.1|0
1620950700000|2021-05-14 00:05:00|6183.4|6178.4|6181.4|6176.4|6186.5|6181.5|6181.4|6176.4|0
1620951000000|2021-05-14 00:10:00|6181.5|6176.5|6180.2|6175.2|6182.7|6177.7|6178.5|6173.5|0
1620951300000|2021-05-14 00:15:00|6180.4|6175.4|6186.8|6181.8|6187.9|6182.9|6180.4|6175.4|0
1620951600000|2021-05-14 00:20:00|6186.7|6181.7|6186|6181|6188.9|6183.9|6184.1|6179.1|0
1620951900000|2021-05-14 00:25:00|6186.1|6181.1|6183.9|6178.9|6187.6|6182.6|6181.2|6176.2|0
1620952200000|2021-05-14 00:30:00|6183.8|6178.8|6186.3|6181.3|6186.6|6181.6|6181.3|6176.3|0
1620952500000|2021-05-14 00:35:00|6186.2|6181.2|6187.5|6182.5|6190.2|6185.2|6186.2|6181.2|0
1620952800000|2021-05-14 00:40:00|6187.4|6182.4|6190|6185|6190.7|6185.7|6186.8|6181.8|0
1620953100000|2021-05-14 00:45:00|6190.1|6185.1|6190.9|6185.9|6192.6|6187.6|6189.3|6184.3|0
1620953400000|2021-05-14 00:50:00|6191|6186|6197.2|6192.2|6197.2|6192.2|6191|6186|0
1620953700000|2021-05-14 00:55:00|6197.4|6192.4|6198.8|6193.8|6201.5|6196.5|6196.2|6191.2|0
1620954000000|2021-05-14 01:00:00|6198.7|6193.7|6203.4|6198.4|6203.8|6198.8|6197.3|6192.3|0
1620954300000|2021-05-14 01:05:00|6203.3|6198.3|6200|6195|6203.5|6198.5|6199.3|6194.3|0
1620954600000|2021-05-14 01:10:00|6199.9|6194.9|6203.4|6198.4|6204.1|6199.1|6199.1|6194.1|0
1620954900000|2021-05-14 01:15:00|6203.3|6198.3|6205.7|6200.7|6205.7|6200.7|6200.3|6195.3|0
1620955200000|2021-05-14 01:20:00|6205.6|6200.6|6210.6|6205.6|6212.8|6207.8|6205.2|6200.2|0
1620955500000|2021-05-14 01:25:00|6210.5|6205.5|6214.1|6209.1|6215.8|6210.8|6210.4|6205.4|0
1620955800000|2021-05-14 01:30:00|6214.4|6209.4|6211.8|6206.8|6214.4|6209.4|6210.2|6205.2|0
1620956100000|2021-05-14 01:35:00|6212|6207|6206.8|6201.8|6212.2|6207.2|6205.6|6200.6|0
1620956400000|2021-05-14 01:40:00|6206.7|6201.7|6205|6200|6208.9|6203.9|6204.5|6199.5|0
1620956700000|2021-05-14 01:45:00|6204.9|6199.9|6198.8|6193.8|6205.7|6200.7|6198.5|6193.5|0
1620957000000|2021-05-14 01:50:00|6199|6194|6202.6|6197.6|6203.5|6198.5|6198.6|6193.6|0
1620957300000|2021-05-14 01:55:00|6202.5|6197.5|6209.8|6204.8|6210.1|6205.1|6201.9|6196.9|0
1620957600000|2021-05-14 02:00:00|6210.2|6205.2|6207.3|6202.3|6212.7|6207.7|6207|6202|0
1620957900000|2021-05-14 02:05:00|6207.4|6202.4|6205.9|6200.9|6208.3|6203.3|6203.8|6198.8|0
1620958200000|2021-05-14 02:10:00|6206|6201|6209.6|6204.6|6210|6205|6205.6|6200.6|0
1620958500000|2021-05-14 02:15:00|6209.5|6204.5|6205.3|6200.3|6210.2|6205.2|6205.1|6200.1|0
1620958800000|2021-05-14 02:20:00|6205.4|6200.4|6207|6202|6208.4|6203.4|6205.4|6200.4|0
1620959100000|2021-05-14 02:25:00|6207.1|6202.1|6206.2|6201.2|6209.3|6204.3|6205.8|6200.8|0
1620959400000|2021-05-14 02:30:00|6206.4|6201.4|6205.6|6200.6|6210.9|6205.9|6205.5|6200.5|0
1620959700000|2021-05-14 02:35:00|6205.8|6200.8|6196.9|6191.9|6207.2|6202.2|6196|6191|0
1620960000000|2021-05-14 02:40:00|6197.3|6192.3|6199.4|6194.4|6201.1|6196.1|6195.9|6190.9|0
1620960300000|2021-05-14 02:45:00|6199.3|6194.3|6202.4|6197.4|6203|6198|6198.5|6193.5|0
1620960600000|2021-05-14 02:50:00|6202.3|6197.3|6203.4|6198.4|6204.6|6199.6|6201.3|6196.3|0
1620960900000|2021-05-14 02:55:00|6203.5|6198.5|6204|6199|6205.5|6200.5|6202.5|6197.5|0
1620961200000|2021-05-14 03:00:00|6204.1|6199.1|6206.2|6201.2|6208.9|6203.9|6204|6199|0
1620961500000|2021-05-14 03:05:00|6206.3|6201.3|6208.6|6203.6|6208.8|6203.8|6204|6199|0
1620961800000|2021-05-14 03:10:00|6208.7|6203.7|6217|6212|6217.4|6212.4|6207.5|6202.5|0
1620962100000|2021-05-14 03:15:00|6217.4|6212.4|6218.8|6213.8|6220.3|6215.3|6216.3|6211.3|0
1620962400000|2021-05-14 03:20:00|6218.9|6213.9|6219|6214|6221.7|6216.7|6218.1|6213.1|0
1620962700000|2021-05-14 03:25:00|6218.9|6213.9|6215.1|6210.1|6219.4|6214.4|6214.2|6209.2|0
1620963000000|2021-05-14 03:30:00|6215.2|6210.2|6216.1|6211.1|6217.3|6212.3|6214.8|6209.8|0
1620963300000|2021-05-14 03:35:00|6215.7|6210.7|6213.6|6208.6|6216.4|6211.4|6212.8|6207.8|0
1620963600000|2021-05-14 03:40:00|6213.5|6208.5|6214.2|6209.2|6214.2|6209.2|6211.8|6206.8|0
1620963900000|2021-05-14 03:45:00|6214.1|6209.1|6213.9|6208.9|6215.5|6210.5|6213.4|6208.4|0
1620964200000|2021-05-14 03:50:00|6213.8|6208.8|6213.1|6208.1|6214.7|6209.7|6211.9|6206.9|0
1620964500000|2021-05-14 03:55:00|6213|6208|6212|6207|6215|6210|6211.3|6206.3|0
1620964800000|2021-05-14 04:00:00|6212.4|6207.4|6213.4|6208.4|6215.1|6210.1|6212.1|6207.1|0
1620965100000|2021-05-14 04:05:00|6213.3|6208.3|6213.9|6208.9|6215.1|6210.1|6213.2|6208.2|0
1620965400000|2021-05-14 04:10:00|6214.1|6209.1|6216.9|6211.9|6218.1|6213.1|6214.1|6209.1|0
1620965700000|2021-05-14 04:15:00|6217|6212|6216.2|6211.2|6218.2|6213.2|6216|6211|0
1620966000000|2021-05-14 04:20:00|6216.3|6211.3|6215.3|6210.3|6216.6|6211.6|6214.7|6209.7|0
1620966300000|2021-05-14 04:25:00|6215.5|6210.5|6213.4|6208.4|6215.5|6210.5|6211.9|6206.9|0
1620966600000|2021-05-14 04:30:00|6213.1|6208.1|6212.6|6207.6|6215.3|6210.3|6211.9|6206.9|0
1620966900000|2021-05-14 04:35:00|6212.5|6207.5|6211|6206|6213.5|6208.5|6210.6|6205.6|0
1620967200000|2021-05-14 04:40:00|6211.1|6206.1|6207.6|6202.6|6211.9|6206.9|6206.9|6201.9|0
1620967500000|2021-05-14 04:45:00|6207.5|6202.5|6210.4|6205.4|6210.7|6205.7|6207.3|6202.3|0
1620967800000|2021-05-14 04:50:00|6210.3|6205.3|6209.3|6204.3|6211.4|6206.4|6209|6204|0
1620968100000|2021-05-14 04:55:00|6209.4|6204.4|6209.8|6204.8|6211|6206|6208.2|6203.2|0
1620968400000|2021-05-14 05:00:00|6209.7|6204.7|6211.1|6206.1|6211.9|6206.9|6209|6204|0
1620968700000|2021-05-14 05:05:00|6211.2|6206.2|6210.2|6205.2|6213|6208|6209.1|6204.1|0
1620969000000|2021-05-14 05:10:00|6210.3|6205.3|6217.7|6212.7|6217.7|6212.7|6208.9|6203.9|0
1620969300000|2021-05-14 05:15:00|6217.8|6212.8|6215.2|6210.2|6221.2|6216.2|6215|6210|0
1620969600000|2021-05-14 05:20:00|6215.1|6210.1|6213.1|6208.1|6215.4|6210.4|6212.2|6207.2|0
1620969900000|2021-05-14 05:25:00|6213.2|6208.2|6215|6210|6218|6213|6213.1|6208.1|0
1620970200000|2021-05-14 05:30:00|6215.1|6210.1|6214.2|6209.2|6217.1|6212.1|6213.1|6208.1|0
1620970500000|2021-05-14 05:35:00|6214.3|6209.3|6214.1|6209.1|6217.4|6212.4|6212.9|6207.9|0
1620970800000|2021-05-14 05:40:00|6213.9|6208.9|6214.6|6209.6|6216|6211|6211.6|6206.6|0
1620971100000|2021-05-14 05:45:00|6214.7|6209.7|6216.5|6211.5|6216.7|6211.7|6212.7|6207.7|0
1620971400000|2021-05-14 05:50:00|6216.4|6211.4|6220.1|6215.1|6220.5|6215.5|6215.7|6210.7|0
1620971700000|2021-05-14 05:55:00|6220.2|6215.2|6220|6215|6222.5|6217.5|6217.7|6212.7|0
1620972000000|2021-05-14 06:00:00|6219.9|6214.9|6210.5|6205.5|6220.4|6215.4|6208|6203|0
1620972300000|2021-05-14 06:05:00|6210.4|6205.4|6210|6205|6213.2|6208.2|6208.9|6203.9|0
1620972600000|2021-05-14 06:10:00|6209.9|6204.9|6211|6206|6211.6|6206.6|6207.7|6202.7|0
1620972900000|2021-05-14 06:15:00|6210.9|6205.9|6209.2|6204.2|6211.4|6206.4|6207.1|6202.1|0
1620973200000|2021-05-14 06:20:00|6209.1|6204.1|6205.4|6200.4|6210.5|6205.5|6204.9|6199.9|0
1620973500000|2021-05-14 06:25:00|6205.3|6200.3|6208.5|6203.5|6211.4|6206.4|6204.2|6199.2|0
1620973800000|2021-05-14 06:30:00|6208.9|6203.9|6209.7|6204.7|6210.6|6205.6|6206.9|6201.9|0
1620974100000|2021-05-14 06:35:00|6209.6|6204.6|6215.2|6210.2|6215.3|6210.3|6208.1|6203.1|0
1620974400000|2021-05-14 06:40:00|6215.1|6210.1|6217.9|6212.9|6218.9|6213.9|6214.9|6209.9|0
1620974700000|2021-05-14 06:45:00|6217.8|6212.8|6229.7|6224.7|6230|6225|6217.5|6212.5|0
1620975000000|2021-05-14 06:50:00|6229.6|6224.6|6229.7|6224.7|6231.1|6226.1|6226.9|6221.9|0
1620975300000|2021-05-14 06:55:00|6229.9|6224.9|6229.7|6224.7|6230.8|6225.8|6225.3|6220.3|0
1620975600000|2021-05-14 07:00:00|6229.6|6224.6|6224.4|6219.4|6230.5|6225.5|6221.8|6216.8|0
1620975900000|2021-05-14 07:05:00|6224.5|6219.5|6221.7|6216.7|6225.2|6220.2|6220.6|6215.6|0
1620976200000|2021-05-14 07:10:00|6221.5|6216.5|6222|6217|6223.9|6218.9|6220.8|6215.8|0
1620976500000|2021-05-14 07:15:00|6221.6|6216.6|6215.2|6210.2|6221.6|6216.6|6211|6206|0
1620976800000|2021-05-14 07:20:00|6215.1|6210.1|6215|6210|6217.2|6212.2|6213.1|6208.1|0
1620977100000|2021-05-14 07:25:00|6214.9|6209.9|6210.2|6205.2|6215.6|6210.6|6210|6205|0
1620977400000|2021-05-14 07:30:00|6210|6205|6216.7|6211.7|6217.2|6212.2|6208.9|6203.9|0
1620977700000|2021-05-14 07:35:00|6216.5|6211.5|6223.8|6218.8|6223.9|6218.9|6212.5|6207.5|0
1620978000000|2021-05-14 07:40:00|6224|6219|6228.6|6223.6|6230.6|6225.6|6222|6217|0
1620978300000|2021-05-14 07:45:00|6228.3|6223.3|6231.9|6226.9|6234.2|6229.2|6225.5|6220.5|0
1620978600000|2021-05-14 07:50:00|6231.8|6226.8|6230.1|6225.1|6232.5|6227.5|6228.2|6223.2|0
1620978900000|2021-05-14 07:55:00|6230.2|6225.2|6230.3|6225.3|6231.1|6226.1|6228.4|6223.4|0
1620979200000|2021-05-14 08:00:00|6230.7|6225.7|6241.2|6238.2|6241.8|6238.8|6220.9|6217.9|0
1620979500000|2021-05-14 08:05:00|6241.5|6238.5|6240.1|6237.1|6242.1|6239.1|6236.3|6233.3|0
1620979800000|2021-05-14 08:10:00|6241.2|6238.2|6235.6|6232.6|6241.5|6238.5|6235.3|6232.3|0
1620980100000|2021-05-14 08:15:00|6236.8|6233.8|6240.6|6237.6|6241.9|6238.9|6234.8|6231.8|0
1620980400000|2021-05-14 08:20:00|6240.3|6237.3|6241.5|6238.5|6246.5|6243.5|6238.2|6235.2|0
1620980700000|2021-05-14 08:25:00|6240.2|6237.2|6241.5|6238.5|6244.6|6241.6|6238.7|6235.7|0
1620981000000|2021-05-14 08:30:00|6241|6238|6242.9|6239.9|6249.9|6246.9|6239.8|6236.8|0
1620981300000|2021-05-14 08:35:00|6245.1|6242.1|6252.7|6249.7|6252.9|6249.9|6242|6239|0
1620981600000|2021-05-14 08:40:00|6246.7|6243.7|6245.6|6242.6|6249.1|6246.1|6244|6241|0
1620981900000|2021-05-14 08:45:00|6245.5|6242.5|6249.5|6246.5|6250.6|6247.6|6244.1|6241.1|0
1620982200000|2021-05-14 08:50:00|6249.7|6246.7|6250.8|6247.8|6253.1|6250.1|6248.5|6245.5|0
1620982500000|2021-05-14 08:55:00|6250.7|6247.7|6249.2|6246.2|6252.9|6249.9|6246.5|6243.5|0
1620982800000|2021-05-14 09:00:00|6248.6|6245.6|6251.1|6248.1|6251.2|6248.2|6246.9|6243.9|0
1620983100000|2021-05-14 09:05:00|6250.4|6247.4|6250.5|6247.5|6253.6|6250.6|6248.9|6245.9|0
1620983400000|2021-05-14 09:10:00|6250.6|6247.6|6259|6256|6260.3|6257.3|6250.6|6247.6|0
1620983700000|2021-05-14 09:15:00|6258.8|6255.8|6261.5|6258.5|6265.2|6262.2|6257.2|6254.2|0
1620984000000|2021-05-14 09:20:00|6261.3|6258.3|6260.9|6257.9|6265.5|6262.5|6260.4|6257.4|0
1620984300000|2021-05-14 09:25:00|6260.8|6257.8|6260.8|6257.8|6262.1|6259.1|6259.3|6256.3|0
1620984600000|2021-05-14 09:30:00|6261.2|6258.2|6259.5|6256.5|6262.1|6259.1|6259|6256|0
1620984900000|2021-05-14 09:35:00|6259.2|6256.2|6258.6|6255.6|6260.9|6257.9|6257.3|6254.3|0
1620985200000|2021-05-14 09:40:00|6258.3|6255.3|6257.4|6254.4|6259.5|6256.5|6256|6253|0
1620985500000|2021-05-14 09:45:00|6257.2|6254.2|6257.8|6254.8|6260|6257|6257|6254|0
1620985800000|2021-05-14 09:50:00|6257.6|6254.6|6258.8|6255.8|6260|6257|6256.4|6253.4|0
1620986100000|2021-05-14 09:55:00|6259.1|6256.1|6258.1|6255.1|6259.9|6256.9|6255.1|6252.1|0
1620986400000|2021-05-14 10:00:00|6257.6|6254.6|6257.6|6254.6|6258.5|6255.5|6256.4|6253.4|0
1620986700000|2021-05-14 10:05:00|6257.7|6254.7|6257.6|6254.6|6258.7|6255.7|6256.4|6253.4|0
1620987000000|2021-05-14 10:10:00|6257.7|6254.7|6257.3|6254.3|6258|6255|6254.7|6251.7|0
1620987300000|2021-05-14 10:15:00|6257.4|6254.4|6258.1|6255.1|6258.7|6255.7|6256.8|6253.8|0
1620987600000|2021-05-14 10:20:00|6258.2|6255.2|6257.2|6254.2|6259|6256|6256.3|6253.3|0
1620987900000|2021-05-14 10:25:00|6256.9|6253.9|6258.2|6255.2|6258.2|6255.2|6256.5|6253.5|0
1620988200000|2021-05-14 10:30:00|6258.7|6255.7|6256.6|6253.6|6258.8|6255.8|6255.8|6252.8|0
1620988500000|2021-05-14 10:35:00|6256.5|6253.5|6255.3|6252.3|6257.5|6254.5|6255|6252|0
1620988800000|2021-05-14 10:40:00|6254.8|6251.8|6255.2|6252.2|6255.7|6252.7|6253.6|6250.6|0
1620989100000|2021-05-14 10:45:00|6255|6252|6256.3|6253.3|6257|6254|6253.7|6250.7|0
1620989400000|2021-05-14 10:50:00|6256.2|6253.2|6256.6|6253.6|6256.9|6253.9|6256.1|6253.1|0
1620989700000|2021-05-14 10:55:00|6256.7|6253.7|6255.8|6252.8|6256.9|6253.9|6254.7|6251.7|0
1620990000000|2021-05-14 11:00:00|6253|6250|6259|6256|6259.1|6256.1|6248.8|6245.8|0
1620990300000|2021-05-14 11:05:00|6258.9|6255.9|6260.9|6257.9|6261.5|6258.5|6257.7|6254.7|0
1620990600000|2021-05-14 11:10:00|6261|6258|6259.2|6256.2|6261.1|6258.1|6258.1|6255.1|0
1620990900000|2021-05-14 11:15:00|6259|6256|6257.8|6254.8|6259.2|6256.2|6257.1|6254.1|0
1620991200000|2021-05-14 11:20:00|6257.9|6254.9|6255.1|6252.1|6258.5|6255.5|6255|6252|0
1620991500000|2021-05-14 11:25:00|6254.8|6251.8|6258.4|6255.4|6258.4|6255.4|6254|6251|0
1620991800000|2021-05-14 11:30:00|6258.5|6255.5|6259.4|6256.4|6260.4|6257.4|6258.5|6255.5|0
1620992100000|2021-05-14 11:35:00|6259.5|6256.5|6258.3|6255.3|6260.2|6257.2|6256.2|6253.2|0
1620992400000|2021-05-14 11:40:00|6258.5|6255.5|6259.5|6256.5|6259.9|6256.9|6258.4|6255.4|0
1620992700000|2021-05-14 11:45:00|6259.6|6256.6|6256.6|6253.6|6259.8|6256.8|6256.6|6253.6|0
1620993000000|2021-05-14 11:50:00|6256.5|6253.5|6256.1|6253.1|6257.3|6254.3|6255|6252|0
1620993300000|2021-05-14 11:55:00|6256.2|6253.2|6256.6|6253.6|6256.9|6253.9|6255.5|6252.5|0
1620993600000|2021-05-14 12:00:00|6256.7|6253.7|6258.8|6255.8|6259.2|6256.2|6255.5|6252.5|0
1620993900000|2021-05-14 12:05:00|6258.7|6255.7|6258.5|6255.5|6259.6|6256.6|6257.1|6254.1|0
1620994200000|2021-05-14 12:10:00|6259.2|6256.2|6257.6|6254.6|6259.5|6256.5|6257.5|6254.5|0
1620994500000|2021-05-14 12:15:00|6257.7|6254.7|6258.1|6255.1|6260.1|6257.1|6257.5|6254.5|0
1620994800000|2021-05-14 12:20:00|6258.3|6255.3|6258.5|6255.5|6260.4|6257.4|6258.2|6255.2|0
1620995100000|2021-05-14 12:25:00|6258.4|6255.4|6261.1|6258.1|6261.7|6258.7|6258.3|6255.3|0
1620995400000|2021-05-14 12:30:00|6261.2|6258.2|6252.8|6249.8|6261.2|6258.2|6251.3|6248.3|0
1620995700000|2021-05-14 12:35:00|6252.3|6249.3|6241.9|6238.9|6252.3|6249.3|6241|6238|0
1620996000000|2021-05-14 12:40:00|6241.8|6238.8|6245.4|6242.4|6246.3|6243.3|6241.6|6238.6|0
1620996300000|2021-05-14 12:45:00|6245.3|6242.3|6244.6|6241.6|6247.6|6244.6|6244.1|6241.1|0
1620996600000|2021-05-14 12:50:00|6244.8|6241.8|6247.1|6244.1|6247.6|6244.6|6242.1|6239.1|0
1620996900000|2021-05-14 12:55:00|6247.3|6244.3|6251.5|6248.5|6252|6249|6247.1|6244.1|0
1620997200000|2021-05-14 13:00:00|6251.2|6248.2|6252.1|6249.1|6253|6250|6248.6|6245.6|0
1620997500000|2021-05-14 13:05:00|6252.5|6249.5|6256.7|6253.7|6256.9|6253.9|6251.6|6248.6|0
1620997800000|2021-05-14 13:10:00|6256.4|6253.4|6256.4|6253.4|6257.1|6254.1|6255|6252|0
1620998100000|2021-05-14 13:15:00|6256.3|6253.3|6251.3|6248.3|6256.3|6253.3|6250.6|6247.6|0
1620998400000|2021-05-14 13:20:00|6251.2|6248.2|6257.5|6254.5|6257.7|6254.7|6250.8|6247.8|0
1620998700000|2021-05-14 13:25:00|6257.6|6254.6|6248.9|6245.9|6260.2|6257.2|6247.5|6244.5|0
1620999000000|2021-05-14 13:30:00|6247.3|6244.3|6248|6246.2|6253.8|6252|6232.3|6230.5|0
1620999300000|2021-05-14 13:35:00|6248.8|6247|6240.2|6238.4|6253.5|6251.7|6239|6237.2|0
1620999600000|2021-05-14 13:40:00|6240.1|6238.3|6227|6225.2|6246.5|6244.7|6219.4|6217.6|0
1620999900000|2021-05-14 13:45:00|6226.9|6225.1|6214.4|6212.6|6236.2|6234.4|6213.5|6211.7|0
1621000200000|2021-05-14 13:50:00|6214.5|6212.7|6233.1|6231.3|6242.2|6240.4|6210.1|6208.3|0
1621000500000|2021-05-14 13:55:00|6232.3|6230.5|6247.1|6245.3|6250.2|6248.4|6227.9|6226.1|0
1621000800000|2021-05-14 14:00:00|6248.3|6246.5|6252|6250.2|6258.4|6256.6|6244.7|6242.9|0
1621001100000|2021-05-14 14:05:00|6251.3|6249.5|6246.9|6245.1|6255.2|6253.4|6237.5|6235.7|0
1621001400000|2021-05-14 14:10:00|6247.4|6245.6|6269.2|6267.4|6272.2|6270.4|6246.1|6244.3|0
1621001700000|2021-05-14 14:15:00|6269.3|6267.5|6272.9|6271.1|6279.1|6277.3|6263|6261.2|0
1621002000000|2021-05-14 14:20:00|6274.3|6272.5|6270.2|6268.4|6278.4|6276.6|6268.7|6266.9|0
1621002300000|2021-05-14 14:25:00|6271.5|6269.7|6277.2|6275.4|6286.2|6284.4|6270.9|6269.1|0
1621002600000|2021-05-14 14:30:00|6277.1|6275.3|6293.9|6292.1|6294.8|6293|6276.8|6275|0
1621002900000|2021-05-14 14:35:00|6294.5|6292.7|6287.1|6285.3|6295|6293.2|6283.3|6281.5|0
1621003200000|2021-05-14 14:40:00|6287.2|6285.4|6277.9|6276.1|6291.8|6290|6277.1|6275.3|0
1621003500000|2021-05-14 14:45:00|6278.7|6276.9|6289.5|6287.7|6289.5|6287.7|6278.7|6276.9|0
1621003800000|2021-05-14 14:50:00|6290.2|6288.4|6285.7|6283.9|6293.6|6291.8|6285.7|6283.9|0
1621004100000|2021-05-14 14:55:00|6285.9|6284.1|6290.3|6288.5|6290.7|6288.9|6284.3|6282.5|0
1621004400000|2021-05-14 15:00:00|6290.7|6288.9|6281.5|6279.7|6293.1|6291.3|6278.6|6276.8|0
1621004700000|2021-05-14 15:05:00|6282.9|6281.1|6279.3|6277.5|6288.2|6286.4|6279.2|6277.4|0
1621005000000|2021-05-14 15:10:00|6279.1|6277.3|6292.1|6290.3|6295.2|6293.4|6279.1|6277.3|0
1621005300000|2021-05-14 15:15:00|6292.6|6290.8|6295.1|6293.3|6298.9|6297.1|6292.6|6290.8|0
1621005600000|2021-05-14 15:20:00|6294.9|6293.1|6290.6|6288.8|6296.3|6294.5|6287.5|6285.7|0
1621005900000|2021-05-14 15:25:00|6291|6289.2|6287.8|6286|6295.2|6293.4|6285.1|6283.3|0
1621006200000|2021-05-14 15:30:00|6287.9|6286.1|6293.1|6291.3|6293.1|6291.3|6284.6|6282.8|0
1621006500000|2021-05-14 15:35:00|6293.2|6291.4|6292.1|6290.3|6296.2|6294.4|6287.8|6286|0
1621006800000|2021-05-14 15:40:00|6292.7|6290.9|6286.7|6284.9|6292.8|6291|6284.6|6282.8|0
1621007100000|2021-05-14 15:45:00|6287|6285.2|6291.8|6290|6294.7|6292.9|6287|6285.2|0
1621007400000|2021-05-14 15:50:00|6291.7|6289.9|6293.8|6292|6295.8|6294|6289.6|6287.8|0
1621007700000|2021-05-14 15:55:00|6293.9|6292.1|6293|6291.2|6294.7|6292.9|6287.5|6285.7|0
1621008000000|2021-05-14 16:00:00|6292.7|6290.9|6295.3|6293.5|6298.1|6296.3|6288.3|6286.5|0
1621008300000|2021-05-14 16:05:00|6295.6|6293.8|6303.2|6301.4|6304|6302.2|6295.6|6293.8|0
1621008600000|2021-05-14 16:10:00|6303.8|6302|6307.1|6305.3|6310|6308.2|6302.5|6300.7|0
1621008900000|2021-05-14 16:15:00|6307|6305.2|6306.1|6304.3|6308.7|6306.9|6304.5|6302.7|0
1621009200000|2021-05-14 16:20:00|6306.8|6305|6298.2|6296.4|6307.6|6305.8|6298|6296.2|0
1621009500000|2021-05-14 16:25:00|6298|6296.2|6298.5|6296.7|6300.4|6298.6|6295.5|6293.7|0
1621009800000|2021-05-14 16:30:00|6299.5|6297.7|6303.1|6301.3|6306.6|6304.8|6299.4|6297.6|0
1621010100000|2021-05-14 16:35:00|6303.3|6301.5|6301.2|6299.4|6303.5|6301.7|6296.6|6294.8|0
1621010400000|2021-05-14 16:40:00|6300.9|6299.1|6296.4|6294.6|6302|6300.2|6296.3|6294.5|0
1621010700000|2021-05-14 16:45:00|6296.5|6294.7|6301.6|6299.8|6304.6|6302.8|6296.5|6294.7|0
1621011000000|2021-05-14 16:50:00|6301.5|6299.7|6297.4|6295.6|6303.3|6301.5|6296.7|6294.9|0
1621011300000|2021-05-14 16:55:00|6297.5|6295.7|6301.8|6300|6304.5|6302.7|6297.5|6295.7|0
1621011600000|2021-05-14 17:00:00|6301.9|6300.1|6297.7|6295.9|6305.2|6303.4|6295.6|6293.8|0
1621011900000|2021-05-14 17:05:00|6297.9|6296.1|6300.5|6298.7|6300.5|6298.7|6294.7|6292.9|0
1621012200000|2021-05-14 17:10:00|6300.2|6298.4|6298.3|6296.5|6301|6299.2|6296.8|6295|0
1621012500000|2021-05-14 17:15:00|6298.5|6296.7|6297.2|6295.4|6299|6297.2|6293.9|6292.1|0
1621012800000|2021-05-14 17:20:00|6297.4|6295.6|6297|6295.2|6303.2|6301.4|6296.7|6294.9|0
1621013100000|2021-05-14 17:25:00|6296.9|6295.1|6302.9|6301.1|6303.9|6302.1|6296.2|6294.4|0
1621013400000|2021-05-14 17:30:00|6303|6301.2|6293.9|6292.1|6303.9|6302.1|6288.3|6286.5|0
1621013700000|2021-05-14 17:35:00|6293.7|6291.9|6295.9|6294.1|6297.3|6295.5|6293.2|6291.4|0
1621014000000|2021-05-14 17:40:00|6295.8|6294|6296.6|6294.8|6297.8|6296|6292.2|6290.4|0
1621014300000|2021-05-14 17:45:00|6296.5|6294.7|6301.5|6299.7|6301.6|6299.8|6294.2|6292.4|0
1621014600000|2021-05-14 17:50:00|6301.6|6299.8|6303|6301.2|6305.4|6303.6|6301.2|6299.4|0
1621014900000|2021-05-14 17:55:00|6303.4|6301.6|6306.9|6305.1|6307.7|6305.9|6303.3|6301.5|0
1621015200000|2021-05-14 18:00:00|6307|6305.2|6310.1|6308.3|6310.7|6308.9|6302.4|6300.6|0
1621015500000|2021-05-14 18:05:00|6310.4|6308.6|6313.6|6311.8|6313.6|6311.8|6309.5|6307.7|0
1621015800000|2021-05-14 18:10:00|6313.7|6311.9|6316.3|6314.5|6318.3|6316.5|6311.1|6309.3|0
1621016100000|2021-05-14 18:15:00|6316.5|6314.7|6314.2|6312.4|6317.4|6315.6|6311.7|6309.9|0
1621016400000|2021-05-14 18:20:00|6314|6312.2|6314.8|6313|6316.3|6314.5|6312.2|6310.4|0
1621016700000|2021-05-14 18:25:00|6314.9|6313.1|6318.4|6316.6|6320.9|6319.1|6313.3|6311.5|0
1621017000000|2021-05-14 18:30:00|6319.1|6317.3|6321.9|6320.1|6322.1|6320.3|6319|6317.2|0
1621017300000|2021-05-14 18:35:00|6322|6320.2|6325.6|6323.8|6327.7|6325.9|6319.3|6317.5|0
1621017600000|2021-05-14 18:40:00|6325.7|6323.9|6334.3|6332.5|6335.4|6333.6|6325.4|6323.6|0
1621017900000|2021-05-14 18:45:00|6334.5|6332.7|6336.1|6334.3|6338.7|6336.9|6332.9|6331.1|0
1621018200000|2021-05-14 18:50:00|6336.3|6334.5|6342.4|6340.6|6342.5|6340.7|6334.4|6332.6|0
1621018500000|2021-05-14 18:55:00|6342.6|6340.8|6337.2|6335.4|6342.8|6341|6334.6|6332.8|0
1621018800000|2021-05-14 19:00:00|6337.3|6335.5|6330.9|6329.1|6337.7|6335.9|6324.6|6322.8|0
1621019100000|2021-05-14 19:05:00|6331|6329.2|6328.1|6326.3|6332.9|6331.1|6326.2|6324.4|0
1621019400000|2021-05-14 19:10:00|6328.3|6326.5|6332.4|6330.6|6332.8|6331|6325.1|6323.3|0
1621019700000|2021-05-14 19:15:00|6332.1|6330.3|6334.5|6332.7|6338.3|6336.5|6332.1|6330.3|0
1621020000000|2021-05-14 19:20:00|6334.2|6332.4|6330.9|6329.1|6336.7|6334.9|6330.9|6329.1|0
1621020300000|2021-05-14 19:25:00|6331|6329.2|6336.4|6334.6|6336.9|6335.1|6330.4|6328.6|0
1621020600000|2021-05-14 19:30:00|6335.6|6333.8|6329.6|6327.8|6338.5|6336.7|6325.9|6324.1|0
1621020900000|2021-05-14 19:35:00|6329.4|6327.6|6329.7|6327.9|6332.1|6330.3|6327.1|6325.3|0
1621021200000|2021-05-14 19:40:00|6329.5|6327.7|6327.7|6325.9|6330|6328.2|6325.5|6323.7|0
1621021500000|2021-05-14 19:45:00|6327.5|6325.7|6334|6332.2|6335.4|6333.6|6326.5|6324.7|0
1621021800000|2021-05-14 19:50:00|6332.6|6330.8|6344.9|6343.1|6345.5|6343.7|6329.8|6328|0
1621022100000|2021-05-14 19:55:00|6345|6343.2|6334|6332.2|6345.5|6343.7|6333.8|6332|0
1621022400000|2021-05-14 20:00:00|6334.6|6331.6|6337.4|6334.4|6339.3|6336.3|6328.6|6325.6|0
1621022700000|2021-05-14 20:05:00|6337.3|6334.3|6337.7|6334.7|6338.4|6335.4|6336.1|6333.1|0
1621023000000|2021-05-14 20:10:00|6337.8|6334.8|6336.4|6333.4|6338.3|6335.3|6333.1|6330.1|0
1621023300000|2021-05-14 20:15:00|6336.5|6333.5|6337.4|6334.4|6337.4|6334.4|6335.4|6332.4|0
1621023600000|2021-05-14 20:20:00|6336.2|6333.2|6339|6336|6339|6336|6336.1|6333.1|0
1621023900000|2021-05-14 20:25:00|6338.9|6335.9|6338.3|6335.3|6339.4|6336.4|6338.3|6335.3|0
1621024200000|2021-05-14 20:30:00|6338.2|6335.2|6338.5|6335.5|6338.7|6335.7|6338.1|6335.1|0
1621024500000|2021-05-14 20:35:00|6338.8|6335.8|6339|6336|6339.3|6336.3|6338.5|6335.5|0
1621024800000|2021-05-14 20:40:00|6338.9|6335.9|6338|6335|6338.9|6335.9|6338|6335|0
1621025100000|2021-05-14 20:45:00|6338.1|6335.1|6338.5|6335.5|6338.6|6335.6|6338|6335|0
1621025400000|2021-05-14 20:50:00|6338.4|6335.4|6337.7|6334.7|6338.4|6335.4|6337.3|6334.3|0
1621025700000|2021-05-14 20:55:00|6337.6|6334.6|6339|6336|6339.7|6336.7|6337.3|6334.3|0
1621202400000|2021-05-16 22:00:00|6336.9|6331.9|6332.3|6327.3|6336.9|6331.9|6329.6|6324.6|0
1621202700000|2021-05-16 22:05:00|6332.2|6327.2|6345.5|6340.5|6346.8|6341.8|6332.1|6327.1|0
1621203000000|2021-05-16 22:10:00|6345.6|6340.6|6358.6|6353.6|6361.3|6356.3|6343.8|6338.8|0
1621203300000|2021-05-16 22:15:00|6358.5|6353.5|6354.9|6349.9|6361.4|6356.4|6354.2|6349.2|0
1621203600000|2021-05-16 22:20:00|6355|6350|6350.9|6345.9|6355.6|6350.6|6347.4|6342.4|0
1621203900000|2021-05-16 22:25:00|6351|6346|6348.9|6343.9|6351.8|6346.8|6348.1|6343.1|0
1621204200000|2021-05-16 22:30:00|6349.1|6344.1|6346.2|6341.2|6350.3|6345.3|6345.4|6340.4|0
1621204500000|2021-05-16 22:35:00|6346.3|6341.3|6345.3|6340.3|6347.7|6342.7|6344.6|6339.6|0
1621204800000|2021-05-16 22:40:00|6345.1|6340.1|6346.9|6341.9|6347.3|6342.3|6344.8|6339.8|0
1621205100000|2021-05-16 22:45:00|6347.2|6342.2|6346.3|6341.3|6348.3|6343.3|6346.3|6341.3|0
1621205400000|2021-05-16 22:50:00|6346.2|6341.2|6347|6342|6347|6342|6345.1|6340.1|0
1621205700000|2021-05-16 22:55:00|6347.1|6342.1|6341.9|6336.9|6347.2|6342.2|6341.1|6336.1|0
1621206000000|2021-05-16 23:00:00|6341.8|6336.8|6342.8|6337.8|6343.5|6338.5|6336.3|6331.3|0
1621206300000|2021-05-16 23:05:00|6342.6|6337.6|6345.3|6340.3|6348.1|6343.1|6342.6|6337.6|0
1621206600000|2021-05-16 23:10:00|6345.4|6340.4|6344.3|6339.3|6347.2|6342.2|6344|6339|0
1621206900000|2021-05-16 23:15:00|6344.4|6339.4|6337.2|6332.2|6344.4|6339.4|6334.4|6329.4|0
1621207200000|2021-05-16 23:20:00|6337.4|6332.4|6338.8|6333.8|6340.4|6335.4|6336.2|6331.2|0
1621207500000|2021-05-16 23:25:00|6338.7|6333.7|6338.7|6333.7|6340.5|6335.5|6337.9|6332.9|0
1621207800000|2021-05-16 23:30:00|6338.6|6333.6|6334.7|6329.7|6339.3|6334.3|6332.6|6327.6|0
1621208100000|2021-05-16 23:35:00|6335.1|6330.1|6338.1|6333.1|6338.2|6333.2|6333.9|6328.9|0
1621208400000|2021-05-16 23:40:00|6338|6333|6337.7|6332.7|6340.5|6335.5|6336.5|6331.5|0
1621208700000|2021-05-16 23:45:00|6337.6|6332.6|6334.9|6329.9|6338.2|6333.2|6334.7|6329.7|0
1621209000000|2021-05-16 23:50:00|6335|6330|6337.5|6332.5|6340.3|6335.3|6335|6330|0
1621209300000|2021-05-16 23:55:00|6337.7|6332.7|6335.2|6330.2|6337.7|6332.7|6333.3|6328.3|0
1621209600000|2021-05-17 00:00:00|6335.1|6330.1|6330|6325|6336.3|6331.3|6329.1|6324.1|0
1621209900000|2021-05-17 00:05:00|6329.9|6324.9|6332.1|6327.1|6332.7|6327.7|6329.5|6324.5|0
1621210200000|2021-05-17 00:10:00|6332|6327|6324.3|6319.3|6332|6327|6322|6317|0
1621210500000|2021-05-17 00:15:00|6324.2|6319.2|6320.7|6315.7|6325.2|6320.2|6317.3|6312.3|0
1621210800000|2021-05-17 00:20:00|6320.6|6315.6|6320.6|6315.6|6322.1|6317.1|6319|6314|0
1621211100000|2021-05-17 00:25:00|6320.5|6315.5|6314.8|6309.8|6320.7|6315.7|6314.1|6309.1|0
1621211400000|2021-05-17 00:30:00|6314.9|6309.9|6316.3|6311.3|6318.4|6313.4|6314.2|6309.2|0
1621211700000|2021-05-17 00:35:00|6316.2|6311.2|6312|6307|6318|6313|6311|6306|0
1621212000000|2021-05-17 00:40:00|6311.9|6306.9|6316.4|6311.4|6316.4|6311.4|6311|6306|0
1621212300000|2021-05-17 00:45:00|6316.1|6311.1|6318|6313|6318.7|6313.7|6314.6|6309.6|0
1621212600000|2021-05-17 00:50:00|6318.1|6313.1|6320|6315|6322.9|6317.9|6316.9|6311.9|0
1621212900000|2021-05-17 00:55:00|6320.1|6315.1|6320.4|6315.4|6322.2|6317.2|6319.2|6314.2|0
1621213200000|2021-05-17 01:00:00|6320.2|6315.2|6325.6|6320.6|6326.7|6321.7|6316.9|6311.9|0
1621213500000|2021-05-17 01:05:00|6325.7|6320.7|6326.1|6321.1|6327.8|6322.8|6324.2|6319.2|0
1621213800000|2021-05-17 01:10:00|6326|6321|6327.7|6322.7|6329|6324|6325.6|6320.6|0
1621214100000|2021-05-17 01:15:00|6327.5|6322.5|6324.8|6319.8|6327.7|6322.7|6322.1|6317.1|0
1621214400000|2021-05-17 01:20:00|6324.7|6319.7|6324.4|6319.4|6327.2|6322.2|6323.1|6318.1|0
1621214700000|2021-05-17 01:25:00|6324.5|6319.5|6325.8|6320.8|6326.7|6321.7|6324.5|6319.5|0
1621215000000|2021-05-17 01:30:00|6325.9|6320.9|6332.3|6327.3|6332.4|6327.4|6324.9|6319.9|0
1621215300000|2021-05-17 01:35:00|6332.4|6327.4|6336.1|6331.1|6336.8|6331.8|6330|6325|0
1621215600000|2021-05-17 01:40:00|6335.6|6330.6|6332|6327|6336.1|6331.1|6331.5|6326.5|0
1621215900000|2021-05-17 01:45:00|6331.9|6326.9|6332.8|6327.8|6333.5|6328.5|6330.1|6325.1|0
1621216200000|2021-05-17 01:50:00|6332.4|6327.4|6333.6|6328.6|6334.9|6329.9|6330.8|6325.8|0
1621216500000|2021-05-17 01:55:00|6333.7|6328.7|6325.3|6320.3|6334.1|6329.1|6324.4|6319.4|0
1621216800000|2021-05-17 02:00:00|6325.4|6320.4|6325.9|6320.9|6326.5|6321.5|6320.2|6315.2|0
1621217100000|2021-05-17 02:05:00|6325.8|6320.8|6326.4|6321.4|6328.1|6323.1|6324.8|6319.8|0
1621217400000|2021-05-17 02:10:00|6326.3|6321.3|6326.5|6321.5|6331.6|6326.6|6326.3|6321.3|0
1621217700000|2021-05-17 02:15:00|6326.6|6321.6|6324.7|6319.7|6326.6|6321.6|6321.1|6316.1|0
1621218000000|2021-05-17 02:20:00|6324.8|6319.8|6320|6315|6325.6|6320.6|6319.9|6314.9|0
1621218300000|2021-05-17 02:25:00|6319.8|6314.8|6314.4|6309.4|6321.3|6316.3|6313.7|6308.7|0
1621218600000|2021-05-17 02:30:00|6314.6|6309.6|6316.3|6311.3|6317.3|6312.3|6313|6308|0
1621218900000|2021-05-17 02:35:00|6316.1|6311.1|6318.5|6313.5|6321.1|6316.1|6315.4|6310.4|0
1621219200000|2021-05-17 02:40:00|6318.7|6313.7|6320|6315|6321.1|6316.1|6318.5|6313.5|0
1621219500000|2021-05-17 02:45:00|6319.9|6314.9|6319.3|6314.3|6322.6|6317.6|6318.7|6313.7|0
1621219800000|2021-05-17 02:50:00|6319.4|6314.4|6317.8|6312.8|6320.5|6315.5|6317.3|6312.3|0
1621220100000|2021-05-17 02:55:00|6318|6313|6323.6|6318.6|6323.9|6318.9|6316.6|6311.6|0
1621220400000|2021-05-17 03:00:00|6323.7|6318.7|6324.2|6319.2|6326|6321|6320.4|6315.4|0
1621220700000|2021-05-17 03:05:00|6324.1|6319.1|6323.3|6318.3|6327.1|6322.1|6322.1|6317.1|0
1621221000000|2021-05-17 03:10:00|6323.4|6318.4|6319.2|6314.2|6324.5|6319.5|6319.2|6314.2|0
1621221300000|2021-05-17 03:15:00|6319.1|6314.1|6319.4|6314.4|6320.1|6315.1|6318.1|6313.1|0
1621221600000|2021-05-17 03:20:00|6319.3|6314.3|6310.6|6305.6|6320.2|6315.2|6309.8|6304.8|0
1621221900000|2021-05-17 03:25:00|6310.8|6305.8|6314.2|6309.2|6315.8|6310.8|6310.7|6305.7|0
1621222200000|2021-05-17 03:30:00|6314.3|6309.3|6315.5|6310.5|6315.6|6310.6|6310.1|6305.1|0
1621222500000|2021-05-17 03:35:00|6315.2|6310.2|6314.6|6309.6|6316.2|6311.2|6312.9|6307.9|0
1621222800000|2021-05-17 03:40:00|6314.4|6309.4|6316.9|6311.9|6317.2|6312.2|6312.8|6307.8|0
1621223100000|2021-05-17 03:45:00|6316.7|6311.7|6316|6311|6317.2|6312.2|6314.4|6309.4|0
1621223400000|2021-05-17 03:50:00|6316.1|6311.1|6314.6|6309.6|6316.4|6311.4|6314.1|6309.1|0
1621223700000|2021-05-17 03:55:00|6314.5|6309.5|6313.8|6308.8|6315|6310|6312.8|6307.8|0
1621224000000|2021-05-17 04:00:00|6314.1|6309.1|6310.9|6305.9|6314.6|6309.6|6310.3|6305.3|0
1621224300000|2021-05-17 04:05:00|6311|6306|6312.4|6307.4|6314.3|6309.3|6310.9|6305.9|0
1621224600000|2021-05-17 04:10:00|6312|6307|6314.3|6309.3|6315.8|6310.8|6312|6307|0
1621224900000|2021-05-17 04:15:00|6314.2|6309.2|6317.9|6312.9|6318.9|6313.9|6313.8|6308.8|0
1621225200000|2021-05-17 04:20:00|6318|6313|6316.5|6311.5|6318.3|6313.3|6315.8|6310.8|0
1621225500000|2021-05-17 04:25:00|6316.6|6311.6|6315.2|6310.2|6317|6312|6314.2|6309.2|0
1621225800000|2021-05-17 04:30:00|6315.1|6310.1|6320.9|6315.9|6321.5|6316.5|6314.6|6309.6|0
1621226100000|2021-05-17 04:35:00|6321|6316|6322.1|6317.1|6322.9|6317.9|6318|6313|0
1621226400000|2021-05-17 04:40:00|6322|6317|6325.9|6320.9|6328.7|6323.7|6321.9|6316.9|0
1621226700000|2021-05-17 04:45:00|6326|6321|6322.7|6317.7|6326.5|6321.5|6321.8|6316.8|0
1621227000000|2021-05-17 04:50:00|6322.8|6317.8|6324.7|6319.7|6326.4|6321.4|6322.8|6317.8|0
1621227300000|2021-05-17 04:55:00|6324.6|6319.6|6321.8|6316.8|6324.6|6319.6|6321|6316|0
1621227600000|2021-05-17 05:00:00|6321.9|6316.9|6321.9|6316.9|6324|6319|6318.5|6313.5|0
1621227900000|2021-05-17 05:05:00|6321.8|6316.8|6330.5|6325.5|6330.9|6325.9|6321.4|6316.4|0
1621228200000|2021-05-17 05:10:00|6330.4|6325.4|6332.6|6327.6|6336.6|6331.6|6330|6325|0
1621228500000|2021-05-17 05:15:00|6332.7|6327.7|6330.4|6325.4|6334.8|6329.8|6329.7|6324.7|0
1621228800000|2021-05-17 05:20:00|6330.3|6325.3|6330.5|6325.5|6334.4|6329.4|6329.9|6324.9|0
1621229100000|2021-05-17 05:25:00|6330.6|6325.6|6329.6|6324.6|6331.5|6326.5|6328.4|6323.4|0
1621229400000|2021-05-17 05:30:00|6329.7|6324.7|6327.5|6322.5|6332.9|6327.9|6326.9|6321.9|0
1621229700000|2021-05-17 05:35:00|6327.6|6322.6|6329.4|6324.4|6330.8|6325.8|6327.5|6322.5|0
1621230000000|2021-05-17 05:40:00|6330|6325|6329.8|6324.8|6332.5|6327.5|6328.5|6323.5|0
1621230300000|2021-05-17 05:45:00|6329.9|6324.9|6325.3|6320.3|6330|6325|6325.1|6320.1|0
1621230600000|2021-05-17 05:50:00|6325|6320|6326.9|6321.9|6328.7|6323.7|6324.5|6319.5|0
1621230900000|2021-05-17 05:55:00|6327|6322|6319.8|6314.8|6327.4|6322.4|6319.6|6314.6|0
1621231200000|2021-05-17 06:00:00|6319.3|6314.3|6321.5|6316.5|6323|6318|6318.7|6313.7|0
1621231500000|2021-05-17 06:05:00|6321.7|6316.7|6324.8|6319.8|6327.1|6322.1|6321.6|6316.6|0
1621231800000|2021-05-17 06:10:00|6324.7|6319.7|6328.6|6323.6|6330.2|6325.2|6324.1|6319.1|0
1621232100000|2021-05-17 06:15:00|6328.3|6323.3|6330.2|6325.2|6330.3|6325.3|6326.5|6321.5|0
1621232400000|2021-05-17 06:20:00|6330.3|6325.3|6332.1|6327.1|6334.9|6329.9|6328.7|6323.7|0
1621232700000|2021-05-17 06:25:00|6332.3|6327.3|6326.8|6321.8|6332.4|6327.4|6326.5|6321.5|0
1621233000000|2021-05-17 06:30:00|6326.9|6321.9|6324.8|6319.8|6331.2|6326.2|6324.7|6319.7|0
1621233300000|2021-05-17 06:35:00|6324.9|6319.9|6326.4|6321.4|6328.3|6323.3|6323.4|6318.4|0
1621233600000|2021-05-17 06:40:00|6326.3|6321.3|6325.2|6320.2|6328.3|6323.3|6324.3|6319.3|0
1621233900000|2021-05-17 06:45:00|6325.3|6320.3|6321.2|6316.2|6326.6|6321.6|6320.8|6315.8|0
1621234200000|2021-05-17 06:50:00|6321.3|6316.3|6324.1|6319.1|6324.1|6319.1|6318|6313|0
1621234500000|2021-05-17 06:55:00|6324.5|6319.5|6323.4|6318.4|6325.1|6320.1|6322.5|6317.5|0
1621234800000|2021-05-17 07:00:00|6322.9|6317.9|6327.6|6322.6|6327.6|6322.6|6319.8|6314.8|0
1621235100000|2021-05-17 07:05:00|6327.3|6322.3|6330.1|6325.1|6330.5|6325.5|6327|6322|0
1621235400000|2021-05-17 07:10:00|6330.2|6325.2|6332.7|6327.7|6335.5|6330.5|6329.3|6324.3|0
1621235700000|2021-05-17 07:15:00|6332.5|6327.5|6324.2|6319.2|6333.3|6328.3|6323.8|6318.8|0
1621236000000|2021-05-17 07:20:00|6324.4|6319.4|6320.3|6315.3|6325.4|6320.4|6319.1|6314.1|0
1621236300000|2021-05-17 07:25:00|6320.2|6315.2|6320.5|6315.5|6323.4|6318.4|6319.4|6314.4|0
1621236600000|2021-05-17 07:30:00|6320.3|6315.3|6320.6|6315.6|6323.5|6318.5|6317.4|6312.4|0
1621236900000|2021-05-17 07:35:00|6320.5|6315.5|6318.8|6313.8|6323.6|6318.6|6317.1|6312.1|0
1621237200000|2021-05-17 07:40:00|6319.3|6314.3|6319.2|6314.2|6322.5|6317.5|6317.3|6312.3|0
1621237500000|2021-05-17 07:45:00|6318.8|6313.8|6316.8|6311.8|6319|6314|6312.6|6307.6|0
1621237800000|2021-05-17 07:50:00|6316.7|6311.7|6316.2|6311.2|6319.3|6314.3|6315|6310|0
1621238100000|2021-05-17 07:55:00|6316.1|6311.1|6319.8|6314.8|6321.4|6316.4|6316.1|6311.1|0
1621238400000|2021-05-17 08:00:00|6319.7|6314.7|6329.8|6326.8|6334.4|6331.4|6319.7|6314.7|0
1621238700000|2021-05-17 08:05:00|6329.7|6326.7|6331.6|6328.6|6335.4|6332.4|6327.7|6324.7|0
1621239000000|2021-05-17 08:10:00|6331.5|6328.5|6326.8|6323.8|6332.9|6329.9|6324.6|6321.6|0
1621239300000|2021-05-17 08:15:00|6327|6324|6320|6317|6328.1|6325.1|6319.3|6316.3|0
1621239600000|2021-05-17 08:20:00|6320.1|6317.1|6320.5|6317.5|6322.1|6319.1|6317.1|6314.1|0
1621239900000|2021-05-17 08:25:00|6320.9|6317.9|6321.9|6318.9|6323.5|6320.5|6319.9|6316.9|0
1621240200000|2021-05-17 08:30:00|6322|6319|6319.7|6316.7|6323|6320|6317.1|6314.1|0
1621240500000|2021-05-17 08:35:00|6319.6|6316.6|6325.4|6322.4|6326.4|6323.4|6314.7|6311.7|0
1621240800000|2021-05-17 08:40:00|6325.9|6322.9|6328.2|6325.2|6329.2|6326.2|6323.4|6320.4|0
1621241100000|2021-05-17 08:45:00|6328.6|6325.6|6328|6325|6329.6|6326.6|6325.7|6322.7|0
1621241400000|2021-05-17 08:50:00|6327.9|6324.9|6328.1|6325.1|6330.8|6327.8|6327.8|6324.8|0
1621241700000|2021-05-17 08:55:00|6323.1|6320.1|6326.8|6323.8|6328.8|6325.8|6321|6318|0
1621242000000|2021-05-17 09:00:00|6326.9|6323.9|6322.3|6319.3|6328.2|6325.2|6319.7|6316.7|0
1621242300000|2021-05-17 09:05:00|6322.1|6319.1|6324.9|6321.9|6326.4|6323.4|6320|6317|0
1621242600000|2021-05-17 09:10:00|6325|6322|6322.9|6319.9|6326.7|6323.7|6322.7|6319.7|0
1621242900000|2021-05-17 09:15:00|6323|6320|6323.7|6320.7|6326.4|6323.4|6321.8|6318.8|0
1621243200000|2021-05-17 09:20:00|6323.6|6320.6|6329.4|6326.4|6330.9|6327.9|6323.1|6320.1|0
1621243500000|2021-05-17 09:25:00|6328.2|6325.2|6327.2|6324.2|6329|6326|6326|6323|0
1621243800000|2021-05-17 09:30:00|6327.3|6324.3|6330.1|6327.1|6330.3|6327.3|6327.2|6324.2|0
1621244100000|2021-05-17 09:35:00|6329.9|6326.9|6328.3|6325.3|6331.1|6328.1|6328.3|6325.3|0
1621244400000|2021-05-17 09:40:00|6328.4|6325.4|6326.1|6323.1|6328.6|6325.6|6326.1|6323.1|0
1621244700000|2021-05-17 09:45:00|6326|6323|6328.2|6325.2|6328.4|6325.4|6324.8|6321.8|0
1621245000000|2021-05-17 09:50:00|6328|6325|6324.1|6321.1|6328.8|6325.8|6324|6321|0
1621245300000|2021-05-17 09:55:00|6324|6321|6322.8|6319.8|6324.4|6321.4|6322.4|6319.4|0
1621245600000|2021-05-17 10:00:00|6322.7|6319.7|6321.5|6318.5|6323.4|6320.4|6321.1|6318.1|0
1621245900000|2021-05-17 10:05:00|6321.6|6318.6|6320.8|6317.8|6321.8|6318.8|6319|6316|0
1621246200000|2021-05-17 10:10:00|6320.9|6317.9|6320.6|6317.6|6321.1|6318.1|6319.2|6316.2|0
1621246500000|2021-05-17 10:15:00|6321.1|6318.1|6321|6318|6321.2|6318.2|6319.2|6316.2|0
1621246800000|2021-05-17 10:20:00|6320.9|6317.9|6318.5|6315.5|6322|6319|6318.5|6315.5|0
1621247100000|2021-05-17 10:25:00|6318.8|6315.8|6317.6|6314.6|6319.3|6316.3|6316.4|6313.4|0
1621247400000|2021-05-17 10:30:00|6317.4|6314.4|6320.9|6317.9|6320.9|6317.9|6316.9|6313.9|0
1621247700000|2021-05-17 10:35:00|6320.8|6317.8|6318.4|6315.4|6320.8|6317.8|6318.2|6315.2|0
1621248000000|2021-05-17 10:40:00|6318.5|6315.5|6318.4|6315.4|6319.4|6316.4|6318.2|6315.2|0
1621248300000|2021-05-17 10:45:00|6318.2|6315.2|6317.5|6314.5|6318.3|6315.3|6316.7|6313.7|0
1621248600000|2021-05-17 10:50:00|6316.1|6313.1|6316.4|6313.4|6317.7|6314.7|6312.4|6309.4|0
1621248900000|2021-05-17 10:55:00|6316.5|6313.5|6314.2|6311.2|6317.2|6314.2|6313.9|6310.9|0
1621249200000|2021-05-17 11:00:00|6313.9|6310.9|6324.5|6321.5|6326.7|6323.7|6313.9|6310.9|0
1621249500000|2021-05-17 11:05:00|6324.3|6321.3|6324|6321|6324.7|6321.7|6320.9|6317.9|0
1621249800000|2021-05-17 11:10:00|6324.4|6321.4|6324.7|6321.7|6325.4|6322.4|6323.8|6320.8|0
1621250100000|2021-05-17 11:15:00|6324.8|6321.8|6326.4|6323.4|6326.8|6323.8|6324.8|6321.8|0
1621250400000|2021-05-17 11:20:00|6326.2|6323.2|6321|6318|6327.1|6324.1|6320.4|6317.4|0
1621250700000|2021-05-17 11:25:00|6320.7|6317.7|6314.1|6311.1|6320.9|6317.9|6312.2|6309.2|0
1621251000000|2021-05-17 11:30:00|6314.3|6311.3|6313.7|6310.7|6315.4|6312.4|6313|6310|0
1621251300000|2021-05-17 11:35:00|6313.9|6310.9|6316.2|6313.2|6317|6314|6313.7|6310.7|0
1621251600000|2021-05-17 11:40:00|6316.4|6313.4|6315.7|6312.7|6316.5|6313.5|6315.5|6312.5|0
1621251900000|2021-05-17 11:45:00|6315.8|6312.8|6310.2|6307.2|6315.8|6312.8|6309.3|6306.3|0
1621252200000|2021-05-17 11:50:00|6310.1|6307.1|6308.3|6305.3|6311.2|6308.2|6307.5|6304.5|0
1621252500000|2021-05-17 11:55:00|6308.4|6305.4|6305.2|6302.2|6308.7|6305.7|6305.2|6302.2|0
1621252800000|2021-05-17 12:00:00|6305.4|6302.4|6308.8|6305.8|6308.9|6305.9|6305.2|6302.2|0
1621253100000|2021-05-17 12:05:00|6309.2|6306.2|6309.5|6306.5|6309.5|6306.5|6308.1|6305.1|0
1621253400000|2021-05-17 12:10:00|6309.6|6306.6|6305|6302|6309.6|6306.6|6304.5|6301.5|0
1621253700000|2021-05-17 12:15:00|6304.9|6301.9|6304.4|6301.4|6305|6302|6302.7|6299.7|0
1621254000000|2021-05-17 12:20:00|6304.5|6301.5|6306|6303|6306.3|6303.3|6302.6|6299.6|0
1621254300000|2021-05-17 12:25:00|6306.1|6303.1|6302.4|6299.4|6306.2|6303.2|6302.4|6299.4|0
1621254600000|2021-05-17 12:30:00|6302.6|6299.6|6306.5|6303.5|6307.2|6304.2|6302.5|6299.5|0
1621254900000|2021-05-17 12:35:00|6306.8|6303.8|6313.9|6310.9|6317.7|6314.7|6306.5|6303.5|0
1621255200000|2021-05-17 12:40:00|6314|6311|6316.1|6313.1|6316.4|6313.4|6313|6310|0
1621255500000|2021-05-17 12:45:00|6316.2|6313.2|6313|6310|6317.3|6314.3|6313|6310|0
1621255800000|2021-05-17 12:50:00|6312.6|6309.6|6314.5|6311.5|6314.5|6311.5|6310.6|6307.6|0
1621256100000|2021-05-17 12:55:00|6314.1|6311.1|6311.8|6308.8|6314.2|6311.2|6311.8|6308.8|0
1621256400000|2021-05-17 13:00:00|6311.6|6308.6|6313.3|6310.3|6313.5|6310.5|6310.2|6307.2|0
1621256700000|2021-05-17 13:05:00|6313.1|6310.1|6316.8|6313.8|6318|6315|6312.7|6309.7|0
1621257000000|2021-05-17 13:10:00|6316.4|6313.4|6317.1|6314.1|6319.6|6316.6|6315.6|6312.6|0
1621257300000|2021-05-17 13:15:00|6317.5|6314.5|6319.2|6316.2|6319.9|6316.9|6317.5|6314.5|0
1621257600000|2021-05-17 13:20:00|6319.3|6316.3|6322.9|6319.9|6323.7|6320.7|6319.3|6316.3|0
1621257900000|2021-05-17 13:25:00|6318.4|6315.4|6316.1|6313.1|6320.3|6317.3|6314.7|6311.7|0
1621258200000|2021-05-17 13:30:00|6317.1|6314.1|6309.3|6307.5|6317.9|6314.9|6285.7|6283.9|0
1621258500000|2021-05-17 13:35:00|6309|6307.2|6326.8|6325|6330.5|6328.7|6305.8|6304|0
1621258800000|2021-05-17 13:40:00|6325.9|6324.1|6324.9|6323.1|6335.8|6334|6314.2|6312.4|0
1621259100000|2021-05-17 13:45:00|6325.3|6323.5|6340.1|6338.3|6351.3|6349.5|6324.9|6323.1|0
1621259400000|2021-05-17 13:50:00|6340.2|6338.4|6317.2|6315.4|6349.6|6347.8|6312.2|6310.4|0
1621259700000|2021-05-17 13:55:00|6316.4|6314.6|6321.5|6319.7|6329.2|6327.4|6313.4|6311.6|0
1621260000000|2021-05-17 14:00:00|6319.8|6318|6294.2|6292.4|6320.2|6318.4|6288.8|6287|0
1621260300000|2021-05-17 14:05:00|6295|6293.2|6292.4|6290.6|6307.2|6305.4|6287.7|6285.9|0
1621260600000|2021-05-17 14:10:00|6292.6|6290.8|6304.8|6303|6312|6310.2|6290.2|6288.4|0
1621260900000|2021-05-17 14:15:00|6304.4|6302.6|6320.4|6318.6|6321.6|6319.8|6297|6295.2|0
1621261200000|2021-05-17 14:20:00|6320.3|6318.5|6330.1|6328.3|6333.5|6331.7|6318.4|6316.6|0
1621261500000|2021-05-17 14:25:00|6330.2|6328.4|6318.4|6316.6|6339.3|6337.5|6318.4|6316.6|0
1621261800000|2021-05-17 14:30:00|6318.3|6316.5|6318.5|6316.7|6327.4|6325.6|6314.2|6312.4|0
1621262100000|2021-05-17 14:35:00|6318.2|6316.4|6346.5|6344.7|6349.4|6347.6|6318.2|6316.4|0
1621262400000|2021-05-17 14:40:00|6346.9|6345.1|6345.9|6344.1|6356.6|6354.8|6342|6340.2|0
1621262700000|2021-05-17 14:45:00|6345.7|6343.9|6342.5|6340.7|6349.8|6348|6334.4|6332.6|0
1621263000000|2021-05-17 14:50:00|6344.4|6342.6|6340.1|6338.3|6353.7|6351.9|6335.2|6333.4|0
1621263300000|2021-05-17 14:55:00|6338.9|6337.1|6339.8|6338|6345.7|6343.9|6333.1|6331.3|0
1621263600000|2021-05-17 15:00:00|6339.4|6337.6|6331.5|6329.7|6345.9|6344.1|6325.3|6323.5|0
1621263900000|2021-05-17 15:05:00|6330.2|6328.4|6316.4|6314.6|6335.1|6333.3|6315.3|6313.5|0
1621264200000|2021-05-17 15:10:00|6315.6|6313.8|6312.8|6311|6316.3|6314.5|6301.6|6299.8|0
1621264500000|2021-05-17 15:15:00|6311.8|6310|6305.4|6303.6|6317.5|6315.7|6302|6300.2|0
1621264800000|2021-05-17 15:20:00|6304.9|6303.1|6312.5|6310.7|6317.5|6315.7|6304.8|6303|0
1621265100000|2021-05-17 15:25:00|6312.4|6310.6|6308.2|6306.4|6316.5|6314.7|6307.9|6306.1|0
1621265400000|2021-05-17 15:30:00|6309.2|6307.4|6306.8|6305|6312.9|6311.1|6299.6|6297.8|0
1621265700000|2021-05-17 15:35:00|6307.2|6305.4|6300|6298.2|6310.1|6308.3|6299.8|6298|0
1621266000000|2021-05-17 15:40:00|6300.1|6298.3|6308.8|6307|6309.5|6307.7|6297.8|6296|0
1621266300000|2021-05-17 15:45:00|6308.3|6306.5|6302.2|6300.4|6316.9|6315.1|6300.2|6298.4|0
1621266600000|2021-05-17 15:50:00|6302|6300.2|6291.7|6289.9|6304.3|6302.5|6288.5|6286.7|0
1621266900000|2021-05-17 15:55:00|6290.4|6288.6|6290.6|6288.8|6293.4|6291.6|6284.5|6282.7|0
1621267200000|2021-05-17 16:00:00|6288.7|6286.9|6290.5|6288.7|6296.6|6294.8|6283.6|6281.8|0
1621267500000|2021-05-17 16:05:00|6290.6|6288.8|6285.8|6284|6297.9|6296.1|6284|6282.2|0
1621267800000|2021-05-17 16:10:00|6286|6284.2|6280.8|6279|6289.9|6288.1|6280.8|6279|0
1621268100000|2021-05-17 16:15:00|6279.5|6277.7|6292.2|6290.4|6294.6|6292.8|6276.4|6274.6|0
1621268400000|2021-05-17 16:20:00|6292.4|6290.6|6295.5|6293.7|6297.1|6295.3|6291|6289.2|0
1621268700000|2021-05-17 16:25:00|6295.1|6293.3|6291.3|6289.5|6295.5|6293.7|6290.5|6288.7|0
1621269000000|2021-05-17 16:30:00|6291.1|6289.3|6285.2|6283.4|6291.1|6289.3|6281.9|6280.1|0
1621269300000|2021-05-17 16:35:00|6284.9|6283.1|6297.2|6295.4|6298.3|6296.5|6284.4|6282.6|0
1621269600000|2021-05-17 16:40:00|6297.1|6295.3|6302.4|6300.6|6303.9|6302.1|6295.9|6294.1|0
1621269900000|2021-05-17 16:45:00|6302.3|6300.5|6296.9|6295.1|6305.4|6303.6|6294.7|6292.9|0
1621270200000|2021-05-17 16:50:00|6296.6|6294.8|6295.2|6293.4|6299.2|6297.4|6293.1|6291.3|0
1621270500000|2021-05-17 16:55:00|6294.6|6292.8|6287.3|6285.5|6295.5|6293.7|6287.1|6285.3|0
1621270800000|2021-05-17 17:00:00|6286.6|6284.8|6288.1|6286.3|6293.2|6291.4|6284.4|6282.6|0
1621271100000|2021-05-17 17:05:00|6287.4|6285.6|6281.9|6280.1|6289.1|6287.3|6281.2|6279.4|0
1621271400000|2021-05-17 17:10:00|6282.3|6280.5|6273.8|6272|6283.2|6281.4|6270.4|6268.6|0
1621271700000|2021-05-17 17:15:00|6273.9|6272.1|6268.5|6266.7|6275.6|6273.8|6266|6264.2|0
1621272000000|2021-05-17 17:20:00|6268.4|6266.6|6274.2|6272.4|6274.2|6272.4|6263.2|6261.4|0
1621272300000|2021-05-17 17:25:00|6274.1|6272.3|6274|6272.2|6276.1|6274.3|6268.7|6266.9|0
1621272600000|2021-05-17 17:30:00|6274.3|6272.5|6271.2|6269.4|6274.3|6272.5|6263.7|6261.9|0
1621272900000|2021-05-17 17:35:00|6271.4|6269.6|6270.8|6269|6281.3|6279.5|6270.1|6268.3|0
1621273200000|2021-05-17 17:40:00|6270.7|6268.9|6262|6260.2|6270.9|6269.1|6256.2|6254.4|0
1621273500000|2021-05-17 17:45:00|6261.9|6260.1|6271.9|6270.1|6272.9|6271.1|6259.7|6257.9|0
1621273800000|2021-05-17 17:50:00|6271.7|6269.9|6268.4|6266.6|6272.4|6270.6|6264.7|6262.9|0
1621274100000|2021-05-17 17:55:00|6268|6266.2|6271.6|6269.8|6276.9|6275.1|6265.5|6263.7|0
1621274400000|2021-05-17 18:00:00|6271.2|6269.4|6274.3|6272.5|6277|6275.2|6268.5|6266.7|0
1621274700000|2021-05-17 18:05:00|6273.7|6271.9|6281.3|6279.5|6282|6280.2|6270.5|6268.7|0
1621275000000|2021-05-17 18:10:00|6281.5|6279.7|6282|6280.2|6286.4|6284.6|6280.2|6278.4|0
1621275300000|2021-05-17 18:15:00|6281.8|6280|6280.4|6278.6|6283.7|6281.9|6277.9|6276.1|0
1621275600000|2021-05-17 18:20:00|6280.1|6278.3|6281.9|6280.1|6290.4|6288.6|6280.1|6278.3|0
1621275900000|2021-05-17 18:25:00|6282.1|6280.3|6283.4|6281.6|6288.4|6286.6|6277.7|6275.9|0
1621276200000|2021-05-17 18:30:00|6283.5|6281.7|6288.4|6286.6|6292.7|6290.9|6282.7|6280.9|0
1621276500000|2021-05-17 18:35:00|6288.5|6286.7|6277.4|6275.6|6289.2|6287.4|6273.9|6272.1|0
1621276800000|2021-05-17 18:40:00|6277.3|6275.5|6281.5|6279.7|6283.4|6281.6|6276.1|6274.3|0
1621277100000|2021-05-17 18:45:00|6281.8|6280|6292.7|6290.9|6292.9|6291.1|6278.6|6276.8|0
1621277400000|2021-05-17 18:50:00|6291.8|6290|6304.3|6302.5|6304.3|6302.5|6290.3|6288.5|0
1621277700000|2021-05-17 18:55:00|6303.4|6301.6|6304.3|6302.5|6306|6304.2|6298.2|6296.4|0
1621278000000|2021-05-17 19:00:00|6304.5|6302.7|6311.7|6309.9|6313.2|6311.4|6300.9|6299.1|0
1621278300000|2021-05-17 19:05:00|6311.6|6309.8|6314.9|6313.1|6316.7|6314.9|6310.8|6309|0
1621278600000|2021-05-17 19:10:00|6315|6313.2|6315.9|6314.1|6320.6|6318.8|6312.5|6310.7|0
1621278900000|2021-05-17 19:15:00|6316.4|6314.6|6313.2|6311.4|6317.6|6315.8|6312.1|6310.3|0
1621279200000|2021-05-17 19:20:00|6313.4|6311.6|6306.9|6305.1|6314.4|6312.6|6306.1|6304.3|0
1621279500000|2021-05-17 19:25:00|6306.7|6304.9|6303.2|6301.4|6307.4|6305.6|6300.8|6299|0
1621279800000|2021-05-17 19:30:00|6303|6301.2|6316.7|6314.9|6318.3|6316.5|6302.8|6301|0
1621280100000|2021-05-17 19:35:00|6317.5|6315.7|6311|6309.2|6317.7|6315.9|6309.9|6308.1|0
1621280400000|2021-05-17 19:40:00|6311.6|6309.8|6321.6|6319.8|6324.8|6323|6311.6|6309.8|0
1621280700000|2021-05-17 19:45:00|6321.2|6319.4|6322.2|6320.4|6326.4|6324.6|6318.4|6316.6|0
1621281000000|2021-05-17 19:50:00|6323.1|6321.3|6333.3|6331.5|6333.5|6331.7|6323.1|6321.3|0
1621281300000|2021-05-17 19:55:00|6333|6331.2|6340.4|6338.6|6340.9|6339.1|6330|6328.2|0
1621281600000|2021-05-17 20:00:00|6341|6338|6343.3|6340.3|6343.5|6340.5|6336.8|6333.8|0
1621281900000|2021-05-17 20:05:00|6343.2|6340.2|6344.4|6341.4|6344.5|6341.5|6342.3|6339.3|0
1621282200000|2021-05-17 20:10:00|6344.5|6341.5|6345.2|6342.2|6345.6|6342.6|6343.5|6340.5|0
1621282500000|2021-05-17 20:15:00|6345.1|6342.1|6342.7|6339.7|6346|6343|6342.2|6339.2|0
1621282800000|2021-05-17 20:20:00|6342.5|6339.5|6341.4|6338.4|6342.5|6339.5|6341|6338|0
1621283100000|2021-05-17 20:25:00|6341.3|6338.3|6341|6338|6342.3|6339.3|6340.9|6337.9|0
1621283400000|2021-05-17 20:30:00|6340.9|6337.9|6338.9|6335.9|6341.9|6338.9|6338.8|6335.8|0
1621283700000|2021-05-17 20:35:00|6339.2|6336.2|6339.5|6336.5|6339.8|6336.8|6338.4|6335.4|0
1621284000000|2021-05-17 20:40:00|6339.4|6336.4|6338.5|6335.5|6339.6|6336.6|6337.6|6334.6|0
1621284300000|2021-05-17 20:45:00|6339|6336|6340.9|6337.9|6341.7|6338.7|6338.5|6335.5|0
1621284600000|2021-05-17 20:50:00|6341.1|6338.1|6341|6338|6341.5|6338.5|6339.9|6336.9|0
1621284900000|2021-05-17 20:55:00|6341.4|6338.4|6341.7|6338.7|6341.7|6338.7|6340.9|6337.9|0
1621285200000|2021-05-17 21:00:00|6341.6|6338.6|6342.1|6339.1|6342.7|6339.7|6341.2|6338.2|0
1621285500000|2021-05-17 21:05:00|6342.2|6339.2|6342.3|6339.3|6344|6341|6342.2|6339.2|0
1621285800000|2021-05-17 21:10:00|6342.4|6339.4|6342.3|6339.3|6342.4|6339.4|6341.7|6338.7|0
1621286100000|2021-05-17 21:15:00|6342.2|6339.2|6340.9|6337.9|6342.3|6339.3|6339.9|6336.9|0
1621286400000|2021-05-17 21:20:00|6340.7|6337.7|6341.5|6338.5|6341.8|6338.8|6340.4|6337.4|0
1621286700000|2021-05-17 21:25:00|6341.2|6338.2|6341.2|6338.2|6341.7|6338.7|6341.1|6338.1|0
1621287000000|2021-05-17 21:30:00|6341.3|6338.3|6341.4|6338.4|6341.7|6338.7|6340.6|6337.6|0
1621287300000|2021-05-17 21:35:00|6341.3|6338.3|6342|6339|6342|6339|6340.9|6337.9|0
1621287600000|2021-05-17 21:40:00|6341.9|6338.9|6342.7|6339.7|6342.7|6339.7|6341|6338|0
1621287900000|2021-05-17 21:45:00|6342.8|6339.8|6341.8|6338.8|6342.8|6339.8|6341.8|6338.8|0
1621288200000|2021-05-17 21:50:00|6341.7|6338.7|6340.2|6337.2|6342|6339|6338.5|6335.5|0
1621288500000|2021-05-17 21:55:00|6340.3|6337.3|6340.1|6337.1|6340.4|6337.4|6339.4|6336.4|0
1621288800000|2021-05-17 22:00:00|6340.2|6337.2|6341.1|6338.1|6341.1|6338.1|6340.1|6337.1|0
1621289100000|2021-05-17 22:05:00|6341|6338|6339.9|6336.9|6341|6338|6339.1|6336.1|0
1621289400000|2021-05-17 22:10:00|6339.8|6336.8|6341.7|6338.7|6341.8|6338.8|6339.7|6336.7|0
1621289700000|2021-05-17 22:15:00|6341.8|6338.8|6340.8|6337.8|6341.8|6338.8|6340.8|6337.8|0
1621290000000|2021-05-17 22:20:00|6340.9|6337.9|6342.8|6339.8|6342.8|6339.8|6340.9|6337.9|0
1621290300000|2021-05-17 22:25:00|6342.7|6339.7|6342|6339|6342.9|6339.9|6341.8|6338.8|0
1621290600000|2021-05-17 22:30:00|6342.1|6339.1|6341.9|6338.9|6342.6|6339.6|6341.1|6338.1|0
1621290900000|2021-05-17 22:35:00|6342.1|6339.1|6341.5|6338.5|6342.5|6339.5|6341|6338|0
1621291200000|2021-05-17 22:40:00|6341.2|6338.2|6340.7|6337.7|6341.5|6338.5|6340.5|6337.5|0
1621291500000|2021-05-17 22:45:00|6340.5|6337.5|6338.2|6335.2|6340.9|6337.9|6338.2|6335.2|0
1621291800000|2021-05-17 22:50:00|6338.1|6335.1|6336.7|6333.7|6338.5|6335.5|6336.5|6333.5|0
1621292100000|2021-05-17 22:55:00|6337|6334|6336.8|6333.8|6337.5|6334.5|6336.2|6333.2|0
1621292400000|2021-05-17 23:00:00|6336.7|6333.7|6337.5|6334.5|6337.7|6334.7|6336.6|6333.6|0
1621292700000|2021-05-17 23:05:00|6337.4|6334.4|6337.6|6334.6|6337.8|6334.8|6337.1|6334.1|0
1621293000000|2021-05-17 23:10:00|6337.8|6334.8|6338|6335|6338.3|6335.3|6337.7|6334.7|0
1621293300000|2021-05-17 23:15:00|6337.9|6334.9|6338.6|6335.6|6338.7|6335.7|6337.9|6334.9|0
1621293600000|2021-05-17 23:20:00|6338.7|6335.7|6339.4|6336.4|6339.8|6336.8|6338.2|6335.2|0
1621293900000|2021-05-17 23:25:00|6339.5|6336.5|6339.9|6336.9|6340|6337|6338.1|6335.1|0
1621294200000|2021-05-17 23:30:00|6339.8|6336.8|6339.9|6336.9|6340.1|6337.1|6339.4|6336.4|0
1621294500000|2021-05-17 23:35:00|6340|6337|6339|6336|6340|6337|6338.6|6335.6|0
1621294800000|2021-05-17 23:40:00|6338.9|6335.9|6340.3|6337.3|6340.9|6337.9|6338.3|6335.3|0
1621295100000|2021-05-17 23:45:00|6340.4|6337.4|6343.4|6340.4|6343.8|6340.8|6340.4|6337.4|0
1621295400000|2021-05-17 23:50:00|6343.7|6340.7|6342.8|6339.8|6344|6341|6341.5|6338.5|0
1621295700000|2021-05-17 23:55:00|6342.7|6339.7|6345.1|6340.1|6345.5|6342|6342.6|6339.6|0
1621296000000|2021-05-18 00:00:00|6345.2|6340.2|6345.9|6340.9|6347.6|6342.6|6344.7|6339.7|0
1621296300000|2021-05-18 00:05:00|6345.8|6340.8|6346.2|6341.2|6347.8|6342.8|6345.2|6340.2|0
1621296600000|2021-05-18 00:10:00|6346.1|6341.1|6345.4|6340.4|6346.3|6341.3|6344.2|6339.2|0
1621296900000|2021-05-18 00:15:00|6345.5|6340.5|6351|6346|6351.1|6346.1|6345.2|6340.2|0
1621297200000|2021-05-18 00:20:00|6351.1|6346.1|6351.2|6346.2|6351.5|6346.5|6349.8|6344.8|0
1621297500000|2021-05-18 00:25:00|6351.3|6346.3|6352.3|6347.3|6352.6|6347.6|6350.5|6345.5|0
1621297800000|2021-05-18 00:30:00|6352.4|6347.4|6349.9|6344.9|6352.8|6347.8|6349.3|6344.3|0
1621298100000|2021-05-18 00:35:00|6349.8|6344.8|6350.6|6345.6|6352.3|6347.3|6349|6344|0
1621298400000|2021-05-18 00:40:00|6350.5|6345.5|6349.7|6344.7|6350.5|6345.5|6347.8|6342.8|0
1621298700000|2021-05-18 00:45:00|6349.8|6344.8|6349.7|6344.7|6351.6|6346.6|6349.7|6344.7|0
1621299000000|2021-05-18 00:50:00|6349.8|6344.8|6351.4|6346.4|6352.4|6347.4|6349.2|6344.2|0
1621299300000|2021-05-18 00:55:00|6351.5|6346.5|6352.6|6347.6|6352.6|6347.6|6350|6345|0
1621299600000|2021-05-18 01:00:00|6352.4|6347.4|6351.6|6346.6|6354.3|6349.3|6351.4|6346.4|0
1621299900000|2021-05-18 01:05:00|6351.4|6346.4|6355.5|6350.5|6355.8|6350.8|6350.4|6345.4|0
1621300200000|2021-05-18 01:10:00|6355.4|6350.4|6355.3|6350.3|6355.9|6350.9|6354.6|6349.6|0
1621300500000|2021-05-18 01:15:00|6355.2|6350.2|6356.4|6351.4|6356.6|6351.6|6353.2|6348.2|0
1621300800000|2021-05-18 01:20:00|6356.5|6351.5|6359.2|6354.2|6359.8|6354.8|6356.3|6351.3|0
1621301100000|2021-05-18 01:25:00|6359.3|6354.3|6359.1|6354.1|6359.7|6354.7|6357.8|6352.8|0
1621301400000|2021-05-18 01:30:00|6359.2|6354.2|6358.9|6353.9|6359.2|6354.2|6357|6352|0
1621301700000|2021-05-18 01:35:00|6358.7|6353.7|6354.7|6349.7|6359.5|6354.5|6354|6349|0
1621302000000|2021-05-18 01:40:00|6354.8|6349.8|6357.6|6352.6|6357.8|6352.8|6354.5|6349.5|0
1621302300000|2021-05-18 01:45:00|6357.7|6352.7|6359.1|6354.1|6361.2|6356.2|6357.3|6352.3|0
1621302600000|2021-05-18 01:50:00|6359|6354|6359.7|6354.7|6360|6355|6357.4|6352.4|0
1621302900000|2021-05-18 01:55:00|6359.8|6354.8|6358.8|6353.8|6360.4|6355.4|6357.5|6352.5|0
1621303200000|2021-05-18 02:00:00|6358.6|6353.6|6360.6|6355.6|6360.6|6355.6|6358.5|6353.5|0
1621303500000|2021-05-18 02:05:00|6360.4|6355.4|6360.9|6355.9|6360.9|6355.9|6358.4|6353.4|0
1621303800000|2021-05-18 02:10:00|6360.8|6355.8|6358.7|6353.7|6361.1|6356.1|6358.7|6353.7|0
1621304100000|2021-05-18 02:15:00|6358.6|6353.6|6358.4|6353.4|6359|6354|6357.9|6352.9|0
1621304400000|2021-05-18 02:20:00|6358.5|6353.5|6354.3|6349.3|6358.5|6353.5|6354|6349|0
1621304700000|2021-05-18 02:25:00|6354.4|6349.4|6353.8|6348.8|6355.7|6350.7|6351.1|6346.1|0
1621305000000|2021-05-18 02:30:00|6353.9|6348.9|6353|6348|6354.6|6349.6|6352.2|6347.2|0
1621305300000|2021-05-18 02:35:00|6353.1|6348.1|6353.2|6348.2|6353.3|6348.3|6350.2|6345.2|0
1621305600000|2021-05-18 02:40:00|6353.3|6348.3|6355.9|6350.9|6356.5|6351.5|6352.8|6347.8|0
1621305900000|2021-05-18 02:45:00|6355.8|6350.8|6354.8|6349.8|6355.8|6350.8|6353.9|6348.9|0
1621306200000|2021-05-18 02:50:00|6354.4|6349.4|6353.4|6348.4|6355.2|6350.2|6353.3|6348.3|0
1621306500000|2021-05-18 02:55:00|6353.5|6348.5|6354.8|6349.8|6355.2|6350.2|6353.2|6348.2|0
1621306800000|2021-05-18 03:00:00|6354.7|6349.7|6354.8|6349.8|6355.5|6350.5|6352.2|6347.2|0
1621307100000|2021-05-18 03:05:00|6354.9|6349.9|6355.3|6350.3|6355.8|6350.8|6354.2|6349.2|0
1621307400000|2021-05-18 03:10:00|6354.8|6349.8|6354.3|6349.3|6355.1|6350.1|6354.3|6349.3|0
1621307700000|2021-05-18 03:15:00|6354.4|6349.4|6356|6351|6356.8|6351.8|6354.3|6349.3|0
1621308000000|2021-05-18 03:20:00|6356.4|6351.4|6357.2|6352.2|6357.7|6352.7|6356.2|6351.2|0
1621308300000|2021-05-18 03:25:00|6357.1|6352.1|6356.3|6351.3|6357.1|6352.1|6356|6351|0
1621308600000|2021-05-18 03:30:00|6356.2|6351.2|6357.3|6352.3|6357.4|6352.4|6355.5|6350.5|0
1621308900000|2021-05-18 03:35:00|6357.1|6352.1|6357.4|6352.4|6357.7|6352.7|6357|6352|0
1621309200000|2021-05-18 03:40:00|6357.3|6352.3|6357.4|6352.4|6358.4|6353.4|6357.2|6352.2|0
1621309500000|2021-05-18 03:45:00|6357.5|6352.5|6357.6|6352.6|6358.3|6353.3|6356.5|6351.5|0
1621309800000|2021-05-18 03:50:00|6357.5|6352.5|6357.7|6352.7|6357.9|6352.9|6357.2|6352.2|0
1621310100000|2021-05-18 03:55:00|6357.8|6352.8|6356.8|6351.8|6358|6353|6356.5|6351.5|0
1621310400000|2021-05-18 04:00:00|6356.7|6351.7|6355.3|6350.3|6357.4|6352.4|6355|6350|0
1621310700000|2021-05-18 04:05:00|6355.2|6350.2|6352|6347|6355.2|6350.2|6351.3|6346.3|0
1621311000000|2021-05-18 04:10:00|6351.9|6346.9|6352.5|6347.5|6353.8|6348.8|6351.8|6346.8|0
1621311300000|2021-05-18 04:15:00|6352.4|6347.4|6350.6|6345.6|6352.5|6347.5|6350.4|6345.4|0
1621311600000|2021-05-18 04:20:00|6350.5|6345.5|6348.6|6343.6|6351.1|6346.1|6348.5|6343.5|0
1621311900000|2021-05-18 04:25:00|6348.5|6343.5|6351.9|6346.9|6353.5|6348.5|6348.5|6343.5|0
1621312200000|2021-05-18 04:30:00|6352|6347|6353.1|6348.1|6353.6|6348.6|6351.9|6346.9|0
1621312500000|2021-05-18 04:35:00|6353|6348|6354.1|6349.1|6354.6|6349.6|6352.8|6347.8|0
1621312800000|2021-05-18 04:40:00|6354|6349|6354.1|6349.1|6355.2|6350.2|6352.8|6347.8|0
1621313100000|2021-05-18 04:45:00|6354.5|6349.5|6354.3|6349.3|6354.6|6349.6|6353.1|6348.1|0
1621313400000|2021-05-18 04:50:00|6354.4|6349.4|6354|6349|6354.9|6349.9|6353.8|6348.8|0
1621313700000|2021-05-18 04:55:00|6354.1|6349.1|6355.4|6350.4|6355.4|6350.4|6354.1|6349.1|0
1621314000000|2021-05-18 05:00:00|6355.3|6350.3|6353.8|6348.8|6355.3|6350.3|6352.2|6347.2|0
1621314300000|2021-05-18 05:05:00|6354|6349|6354.1|6349.1|6354.5|6349.5|6351.7|6346.7|0
1621314600000|2021-05-18 05:10:00|6354|6349|6355.8|6350.8|6356.8|6351.8|6354|6349|0
1621314900000|2021-05-18 05:15:00|6355.9|6350.9|6359.1|6354.1|6360.3|6355.3|6355.3|6350.3|0
1621315200000|2021-05-18 05:20:00|6359.2|6354.2|6367.4|6362.4|6367.5|6362.5|6359|6354|0
1621315500000|2021-05-18 05:25:00|6368|6363|6367.7|6362.7|6369.5|6364.5|6365.1|6360.1|0
1621315800000|2021-05-18 05:30:00|6367.8|6362.8|6369.2|6364.2|6370.5|6365.5|6367.6|6362.6|0
1621316100000|2021-05-18 05:35:00|6369.1|6364.1|6370|6365|6371.6|6366.6|6368.5|6363.5|0
1621316400000|2021-05-18 05:40:00|6370.1|6365.1|6368.8|6363.8|6370.5|6365.5|6366.8|6361.8|0
1621316700000|2021-05-18 05:45:00|6368.6|6363.6|6367.9|6362.9|6368.6|6363.6|6366.7|6361.7|0
1621317000000|2021-05-18 05:50:00|6367.8|6362.8|6368.5|6363.5|6368.7|6363.7|6366.8|6361.8|0
1621317300000|2021-05-18 05:55:00|6368.4|6363.4|6369|6364|6369.9|6364.9|6368.2|6363.2|0
1621317600000|2021-05-18 06:00:00|6368.6|6363.6|6370.3|6365.3|6372.2|6367.2|6367.2|6362.2|0
1621317900000|2021-05-18 06:05:00|6370.2|6365.2|6370.9|6365.9|6371.5|6366.5|6369.8|6364.8|0
1621318200000|2021-05-18 06:10:00|6371|6366|6372.2|6367.2|6373.8|6368.8|6370.8|6365.8|0
1621318500000|2021-05-18 06:15:00|6372.3|6367.3|6375.3|6370.3|6376.9|6371.9|6372.2|6367.2|0
1621318800000|2021-05-18 06:20:00|6375.6|6370.6|6376.7|6371.7|6377.2|6372.2|6374.2|6369.2|0
1621319100000|2021-05-18 06:25:00|6376.9|6371.9|6377.2|6372.2|6377.2|6372.2|6375.9|6370.9|0
1621319400000|2021-05-18 06:30:00|6377.1|6372.1|6381|6376|6384.9|6379.9|6377|6372|0
1621319700000|2021-05-18 06:35:00|6381.4|6376.4|6383.8|6378.8|6384.3|6379.3|6381.1|6376.1|0
1621320000000|2021-05-18 06:40:00|6383.9|6378.9|6384.5|6379.5|6384.5|6379.5|6382.5|6377.5|0
1621320300000|2021-05-18 06:45:00|6384.6|6379.6|6387.5|6382.5|6389.4|6384.4|6384.4|6379.4|0
1621320600000|2021-05-18 06:50:00|6387.6|6382.6|6389.2|6384.2|6390.2|6385.2|6387.4|6382.4|0
1621320900000|2021-05-18 06:55:00|6389.5|6384.5|6387.4|6382.4|6389.8|6384.8|6387.1|6382.1|0
1621321200000|2021-05-18 07:00:00|6387.5|6382.5|6385.6|6380.6|6388.6|6383.6|6383.3|6378.3|0
1621321500000|2021-05-18 07:05:00|6385.4|6380.4|6388.6|6383.6|6389.1|6384.1|6385.2|6380.2|0
1621321800000|2021-05-18 07:10:00|6388.8|6383.8|6387.1|6382.1|6390.3|6385.3|6386.2|6381.2|0
1621322100000|2021-05-18 07:15:00|6387.3|6382.3|6391.8|6386.8|6394.5|6389.5|6386.9|6381.9|0
1621322400000|2021-05-18 07:20:00|6391.9|6386.9|6391.9|6386.9|6393.6|6388.6|6391.4|6386.4|0
1621322700000|2021-05-18 07:25:00|6392|6387|6393.6|6388.6|6395.6|6390.6|6391.4|6386.4|0
1621323000000|2021-05-18 07:30:00|6393.7|6388.7|6392.2|6387.2|6394.2|6389.2|6390.8|6385.8|0
1621323300000|2021-05-18 07:35:00|6392.4|6387.4|6394.7|6389.7|6395.9|6390.9|6391.3|6386.3|0
1621323600000|2021-05-18 07:40:00|6394.8|6389.8|6392.6|6387.6|6395.2|6390.2|6392.5|6387.5|0
1621323900000|2021-05-18 07:45:00|6392.7|6387.7|6390.5|6385.5|6393.3|6388.3|6390.2|6385.2|0
1621324200000|2021-05-18 07:50:00|6390.4|6385.4|6386.9|6381.9|6391.4|6386.4|6386.4|6381.4|0
1621324500000|2021-05-18 07:55:00|6386.8|6381.8|6387.2|6382.2|6389.6|6384.6|6386.5|6381.5|0
1621324800000|2021-05-18 08:00:00|6387.4|6382.4|6382.8|6379.8|6387.6|6382.6|6372.9|6369.9|0
1621325100000|2021-05-18 08:05:00|6380.5|6377.5|6381.9|6378.9|6386.8|6383.8|6380.4|6377.4|0
1621325400000|2021-05-18 08:10:00|6381.8|6378.8|6377.2|6374.2|6383.8|6380.8|6376.4|6373.4|0
1621325700000|2021-05-18 08:15:00|6380.3|6377.3|6383.7|6380.7|6383.9|6380.9|6378.5|6375.5|0
1621326000000|2021-05-18 08:20:00|6384|6381|6383.6|6380.6|6385.5|6382.5|6381.1|6378.1|0
1621326300000|2021-05-18 08:25:00|6384.6|6381.6|6381.2|6378.2|6386.9|6383.9|6380.6|6377.6|0
1621326600000|2021-05-18 08:30:00|6381.1|6378.1|6388.2|6385.2|6395.4|6392.4|6380.8|6377.8|0
1621326900000|2021-05-18 08:35:00|6387.9|6384.9|6392.6|6389.6|6394.6|6391.6|6387.1|6384.1|0
1621327200000|2021-05-18 08:40:00|6392.2|6389.2|6396.4|6393.4|6397.6|6394.6|6392.2|6389.2|0
1621327500000|2021-05-18 08:45:00|6396.3|6393.3|6397.9|6394.9|6400.9|6397.9|6395.2|6392.2|0
1621327800000|2021-05-18 08:50:00|6398.1|6395.1|6397.7|6394.7|6399.2|6396.2|6397.7|6394.7|0
1621328100000|2021-05-18 08:55:00|6397.9|6394.9|6401.1|6398.1|6403.5|6400.5|6397|6394|0
1621328400000|2021-05-18 09:00:00|6401|6398|6401.7|6398.7|6401.7|6398.7|6400.5|6397.5|0
1621328700000|2021-05-18 09:05:00|6401.8|6398.8|6402.7|6399.7|6403.4|6400.4|6401.7|6398.7|0
1621329000000|2021-05-18 09:10:00|6402.6|6399.6|6401.8|6398.8|6406.1|6403.1|6399.1|6396.1|0
1621329300000|2021-05-18 09:15:00|6401.6|6398.6|6403.1|6400.1|6403.3|6400.3|6401.4|6398.4|0
1621329600000|2021-05-18 09:20:00|6404.2|6401.2|6404.2|6401.2|6404.5|6401.5|6402.8|6399.8|0
1621329900000|2021-05-18 09:25:00|6403.9|6400.9|6403.1|6400.1|6405.4|6402.4|6402.9|6399.9|0
1621330200000|2021-05-18 09:30:00|6403|6400|6401.5|6398.5|6403.1|6400.1|6399.5|6396.5|0
1621330500000|2021-05-18 09:35:00|6401.6|6398.6|6404.6|6401.6|6409|6406|6401.6|6398.6|0
1621330800000|2021-05-18 09:40:00|6404.5|6401.5|6407.8|6404.8|6411.2|6408.2|6403.8|6400.8|0
1621331100000|2021-05-18 09:45:00|6406.7|6403.7|6403.2|6400.2|6409|6406|6402.2|6399.2|0
1621331400000|2021-05-18 09:50:00|6403.3|6400.3|6409.1|6406.1|6409.8|6406.8|6400.3|6397.3|0
1621331700000|2021-05-18 09:55:00|6409.2|6406.2|6410.4|6407.4|6410.5|6407.5|6405.1|6402.1|0
1621332000000|2021-05-18 10:00:00|6405.6|6402.6|6407.2|6404.2|6411.6|6408.6|6405.6|6402.6|0
1621332300000|2021-05-18 10:05:00|6407.4|6404.4|6406.7|6403.7|6408.5|6405.5|6403.7|6400.7|0
1621332600000|2021-05-18 10:10:00|6404.2|6401.2|6405.2|6402.2|6410.3|6407.3|6404.2|6401.2|0
1621332900000|2021-05-18 10:15:00|6405.3|6402.3|6401.9|6398.9|6405.3|6402.3|6401.5|6398.5|0
1621333200000|2021-05-18 10:20:00|6401.8|6398.8|6402.5|6399.5|6403.7|6400.7|6401.3|6398.3|0
1621333500000|2021-05-18 10:25:00|6401.9|6398.9|6399.4|6396.4|6403.7|6400.7|6399.4|6396.4|0
1621333800000|2021-05-18 10:30:00|6399.3|6396.3|6399.4|6396.4|6400.2|6397.2|6397.8|6394.8|0
1621334100000|2021-05-18 10:35:00|6399|6396|6398.5|6395.5|6403.6|6400.6|6398.4|6395.4|0
1621334400000|2021-05-18 10:40:00|6398|6395|6398.8|6395.8|6398.8|6395.8|6396|6393|0
1621334700000|2021-05-18 10:45:00|6398.7|6395.7|6395.3|6392.3|6398.8|6395.8|6394.6|6391.6|0
1621335000000|2021-05-18 10:50:00|6395.4|6392.4|6398.2|6395.2|6399.9|6396.9|6395|6392|0
1621335300000|2021-05-18 10:55:00|6398|6395|6400.3|6397.3|6401.4|6398.4|6396.6|6393.6|0
1621335600000|2021-05-18 11:00:00|6399.1|6396.1|6397|6394|6401.1|6398.1|6395.2|6392.2|0
1621335900000|2021-05-18 11:05:00|6396.5|6393.5|6394.7|6391.7|6397.6|6394.6|6394|6391|0
1621336200000|2021-05-18 11:10:00|6394.6|6391.6|6394|6391|6396.3|6393.3|6393|6390|0
1621336500000|2021-05-18 11:15:00|6394.3|6391.3|6391.4|6388.4|6395.2|6392.2|6391.3|6388.3|0
1621336800000|2021-05-18 11:20:00|6391.5|6388.5|6390.7|6387.7|6391.7|6388.7|6390.1|6387.1|0
1621337100000|2021-05-18 11:25:00|6390.6|6387.6|6382.1|6379.1|6390.7|6387.7|6380.4|6377.4|0
1621337400000|2021-05-18 11:30:00|6382|6379|6385|6382|6385.5|6382.5|6380.9|6377.9|0
1621337700000|2021-05-18 11:35:00|6384.7|6381.7|6386.1|6383.1|6386.7|6383.7|6384.6|6381.6|0
1621338000000|2021-05-18 11:40:00|6386.5|6383.5|6384.1|6381.1|6386.7|6383.7|6383.8|6380.8|0
1621338300000|2021-05-18 11:45:00|6384|6381|6384.7|6381.7|6385.1|6382.1|6382.9|6379.9|0
1621338600000|2021-05-18 11:50:00|6384.5|6381.5|6384.6|6381.6|6386.8|6383.8|6384.3|6381.3|0
1621338900000|2021-05-18 11:55:00|6384.7|6381.7|6383.4|6380.4|6385.3|6382.3|6382.5|6379.5|0
1621339200000|2021-05-18 12:00:00|6382.7|6379.7|6382.3|6379.3|6384.6|6381.6|6381.1|6378.1|0
1621339500000|2021-05-18 12:05:00|6382.4|6379.4|6386.4|6383.4|6386.5|6383.5|6380.7|6377.7|0
1621339800000|2021-05-18 12:10:00|6386.2|6383.2|6388.3|6385.3|6388.8|6385.8|6386.1|6383.1|0
1621340100000|2021-05-18 12:15:00|6388.4|6385.4|6385.8|6382.8|6388.6|6385.6|6385.4|6382.4|0
1621340400000|2021-05-18 12:20:00|6385.7|6382.7|6384.7|6381.7|6386.2|6383.2|6383.3|6380.3|0
1621340700000|2021-05-18 12:25:00|6384.6|6381.6|6382.5|6379.5|6386|6383|6381.8|6378.8|0
1621341000000|2021-05-18 12:30:00|6382.4|6379.4|6384.4|6381.4|6384.7|6381.7|6381.4|6378.4|0
1621341300000|2021-05-18 12:35:00|6384.5|6381.5|6380.6|6377.6|6385|6382|6379.7|6376.7|0
1621341600000|2021-05-18 12:40:00|6380.5|6377.5|6381.5|6378.5|6382.8|6379.8|6380.5|6377.5|0
1621341900000|2021-05-18 12:45:00|6381.6|6378.6|6378.4|6375.4|6382.2|6379.2|6378.4|6375.4|0
1621342200000|2021-05-18 12:50:00|6378.5|6375.5|6377.9|6374.9|6382.2|6379.2|6377.9|6374.9|0
1621342500000|2021-05-18 12:55:00|6377.8|6374.8|6383.3|6380.3|6383.8|6380.8|6377.7|6374.7|0
1621342800000|2021-05-18 13:00:00|6384.1|6381.1|6379.8|6376.8|6385|6382|6379.8|6376.8|0
1621343100000|2021-05-18 13:05:00|6379.7|6376.7|6376.2|6373.2|6380|6377|6374.8|6371.8|0
1621343400000|2021-05-18 13:10:00|6376.3|6373.3|6376.9|6373.9|6380.1|6377.1|6375.7|6372.7|0
1621343700000|2021-05-18 13:15:00|6376.8|6373.8|6374.3|6371.3|6377.3|6374.3|6374.1|6371.1|0
1621344000000|2021-05-18 13:20:00|6374.1|6371.1|6370.7|6367.7|6375.7|6372.7|6370.7|6367.7|0
1621344300000|2021-05-18 13:25:00|6370.4|6367.4|6370.2|6367.2|6372.9|6369.9|6367.6|6364.6|0
1621344600000|2021-05-18 13:30:00|6372.1|6369.1|6359|6357.2|6372.5|6370.5|6345.8|6344|0
1621344900000|2021-05-18 13:35:00|6359.1|6357.3|6378.2|6376.4|6379.3|6377.5|6356.4|6354.6|0
1621345200000|2021-05-18 13:40:00|6378.4|6376.6|6354.9|6353.1|6379.4|6377.6|6354.9|6353.1|0
1621345500000|2021-05-18 13:45:00|6353.2|6351.4|6364.9|6363.1|6368.5|6366.7|6347.4|6345.6|0
1621345800000|2021-05-18 13:50:00|6363|6361.2|6368.3|6366.5|6369.7|6367.9|6352|6350.2|0
1621346100000|2021-05-18 13:55:00|6368.4|6366.6|6375.1|6373.3|6384.9|6383.1|6362.4|6360.6|0
1621346400000|2021-05-18 14:00:00|6376.4|6374.6|6370.5|6368.7|6385.2|6383.4|6365.9|6364.1|0
1621346700000|2021-05-18 14:05:00|6370.4|6368.6|6371.7|6369.9|6376.4|6374.6|6361.6|6359.8|0
1621347000000|2021-05-18 14:10:00|6372.2|6370.4|6391.4|6389.6|6391.4|6389.6|6369.5|6367.7|0
1621347300000|2021-05-18 14:15:00|6391.5|6389.7|6390.1|6388.3|6398.4|6396.6|6386.5|6384.7|0
1621347600000|2021-05-18 14:20:00|6390.2|6388.4|6395.5|6393.7|6401.3|6399.5|6390.1|6388.3|0
1621347900000|2021-05-18 14:25:00|6394.9|6393.1|6414.5|6412.7|6414.7|6412.9|6394.6|6392.8|0
1621348200000|2021-05-18 14:30:00|6414.7|6412.9|6415.3|6413.5|6420.5|6418.7|6413.1|6411.3|0
1621348500000|2021-05-18 14:35:00|6416.5|6414.7|6414.4|6412.6|6419|6417.2|6410.9|6409.1|0
1621348800000|2021-05-18 14:40:00|6414.2|6412.4|6395.7|6393.9|6414.7|6412.9|6391.6|6389.8|0
1621349100000|2021-05-18 14:45:00|6397.9|6396.1|6404.4|6402.6|6405.3|6403.5|6393.2|6391.4|0
1621349400000|2021-05-18 14:50:00|6404.2|6402.4|6390.8|6389|6407.3|6405.5|6389.2|6387.4|0
1621349700000|2021-05-18 14:55:00|6391|6389.2|6399.2|6397.4|6399.6|6397.8|6388.8|6387|0
1621350000000|2021-05-18 15:00:00|6399|6397.2|6399|6397.2|6400.7|6398.9|6391.6|6389.8|0
1621350300000|2021-05-18 15:05:00|6398.6|6396.8|6399.7|6397.9|6404|6402.2|6397.3|6395.5|0
1621350600000|2021-05-18 15:10:00|6399.5|6397.7|6402.6|6400.8|6403.3|6401.5|6398.8|6397|0
1621350900000|2021-05-18 15:15:00|6402.7|6400.9|6405.5|6403.7|6408.9|6407.1|6402.7|6400.9|0
1621351200000|2021-05-18 15:20:00|6405.8|6404|6401.8|6400|6408.5|6406.7|6398.4|6396.6|0
1621351500000|2021-05-18 15:25:00|6401.9|6400.1|6404.1|6402.3|6410.1|6408.3|6401.3|6399.5|0
1621351800000|2021-05-18 15:30:00|6404.3|6402.5|6387.1|6385.3|6406.3|6404.5|6385.6|6383.8|0
1621352100000|2021-05-18 15:35:00|6386.5|6384.7|6382.8|6381|6386.6|6384.8|6379.8|6378|0
1621352400000|2021-05-18 15:40:00|6383.2|6381.4|6375.7|6373.9|6385.1|6383.3|6372.6|6370.8|0
1621352700000|2021-05-18 15:45:00|6375.6|6373.8|6378.4|6376.6|6379.1|6377.3|6367.8|6366|0
1621353000000|2021-05-18 15:50:00|6378.5|6376.7|6373.1|6371.3|6378.5|6376.7|6370.3|6368.5|0
1621353300000|2021-05-18 15:55:00|6373.3|6371.5|6369.6|6367.8|6377.8|6376|6369.3|6367.5|0
1621353600000|2021-05-18 16:00:00|6369.5|6367.7|6370.8|6369|6377.1|6375.3|6368.3|6366.5|0
1621353900000|2021-05-18 16:05:00|6370.7|6368.9|6371.4|6369.6|6372.5|6370.7|6367.5|6365.7|0
1621354200000|2021-05-18 16:10:00|6370.7|6368.9|6381.4|6379.6|6381.4|6379.6|6368.3|6366.5|0
1621354500000|2021-05-18 16:15:00|6381.3|6379.5|6377.5|6375.7|6382.2|6380.4|6374.8|6373|0
1621354800000|2021-05-18 16:20:00|6377.6|6375.8|6385.5|6383.7|6385.5|6383.7|6376.2|6374.4|0
1621355100000|2021-05-18 16:25:00|6385.6|6383.8|6391.6|6389.8|6391.7|6389.9|6385.2|6383.4|0
1621355400000|2021-05-18 16:30:00|6391.7|6389.9|6396.8|6395|6397.6|6395.8|6389.1|6387.3|0
1621355700000|2021-05-18 16:35:00|6396.6|6394.8|6394.7|6392.9|6397.6|6395.8|6393.9|6392.1|0
1621356000000|2021-05-18 16:40:00|6394.6|6392.8|6391.7|6389.9|6397|6395.2|6390.9|6389.1|0
1621356300000|2021-05-18 16:45:00|6391.8|6390|6391.8|6390|6395.2|6393.4|6391.3|6389.5|0
1621356600000|2021-05-18 16:50:00|6391.9|6390.1|6384.6|6382.8|6393.3|6391.5|6384.6|6382.8|0
1621356900000|2021-05-18 16:55:00|6384.4|6382.6|6378.6|6376.8|6386.3|6384.5|6375.7|6373.9|0
1621357200000|2021-05-18 17:00:00|6378.5|6376.7|6372.5|6370.7|6379|6377.2|6370.9|6369.1|0
1621357500000|2021-05-18 17:05:00|6372.4|6370.6|6374.3|6372.5|6375.8|6374|6368.6|6366.8|0
1621357800000|2021-05-18 17:10:00|6374.1|6372.3|6376.5|6374.7|6381.3|6379.5|6371.3|6369.5|0
1621358100000|2021-05-18 17:15:00|6376.3|6374.5|6372.9|6371.1|6378.1|6376.3|6371.2|6369.4|0
1621358400000|2021-05-18 17:20:00|6373.1|6371.3|6373|6371.2|6376.4|6374.6|6371.8|6370|0
1621358700000|2021-05-18 17:25:00|6372.6|6370.8|6384.4|6382.6|6384.4|6382.6|6372|6370.2|0
1621359000000|2021-05-18 17:30:00|6384.6|6382.8|6383.6|6381.8|6386.7|6384.9|6381.7|6379.9|0
1621359300000|2021-05-18 17:35:00|6383.4|6381.6|6377.6|6375.8|6384.8|6383|6374.4|6372.6|0
1621359600000|2021-05-18 17:40:00|6377.8|6376|6374.1|6372.3|6379.5|6377.7|6371.4|6369.6|0
1621359900000|2021-05-18 17:45:00|6374.4|6372.6|6365.3|6363.5|6376|6374.2|6364.2|6362.4|0
1621360200000|2021-05-18 17:50:00|6365.6|6363.8|6363.5|6361.7|6367.3|6365.5|6362.9|6361.1|0
1621360500000|2021-05-18 17:55:00|6363.4|6361.6|6364|6362.2|6366.3|6364.5|6360.6|6358.8|0
1621360800000|2021-05-18 18:00:00|6363.9|6362.1|6359.2|6357.4|6366.3|6364.5|6357.1|6355.3|0
1621361100000|2021-05-18 18:05:00|6359.5|6357.7|6360.1|6358.3|6367|6365.2|6359.2|6357.4|0
1621361400000|2021-05-18 18:10:00|6360.3|6358.5|6368.5|6366.7|6368.5|6366.7|6360.3|6358.5|0
1621361700000|2021-05-18 18:15:00|6367.9|6366.1|6367.5|6365.7|6375.2|6373.4|6366.1|6364.3|0
1621362000000|2021-05-18 18:20:00|6367.6|6365.8|6359.6|6357.8|6372|6370.2|6357.6|6355.8|0
1621362300000|2021-05-18 18:25:00|6359.7|6357.9|6359|6357.2|6365|6363.2|6357.9|6356.1|0
1621362600000|2021-05-18 18:30:00|6358.9|6357.1|6337.9|6336.1|6361|6359.2|6337.6|6335.8|0
1621362900000|2021-05-18 18:35:00|6337.8|6336|6328|6326.2|6338.9|6337.1|6326.8|6325|0
1621363200000|2021-05-18 18:40:00|6327.6|6325.8|6321.6|6319.8|6330.1|6328.3|6315.2|6313.4|0
1621363500000|2021-05-18 18:45:00|6321.8|6320|6325.7|6323.9|6325.7|6323.9|6311.8|6310|0
1621363800000|2021-05-18 18:50:00|6325.6|6323.8|6329.5|6327.7|6332|6330.2|6323.1|6321.3|0
1621364100000|2021-05-18 18:55:00|6329.4|6327.6|6332.9|6331.1|6334.7|6332.9|6323.7|6321.9|0
1621364400000|2021-05-18 19:00:00|6333.3|6331.5|6340.1|6338.3|6340.4|6338.6|6331.6|6329.8|0
1621364700000|2021-05-18 19:05:00|6340|6338.2|6343.9|6342.1|6344.1|6342.3|6337.2|6335.4|0
1621365000000|2021-05-18 19:10:00|6344|6342.2|6337.7|6335.9|6347.7|6345.9|6335.9|6334.1|0
1621365300000|2021-05-18 19:15:00|6337.6|6335.8|6347|6345.2|6347|6345.2|6336.6|6334.8|0
1621365600000|2021-05-18 19:20:00|6347.1|6345.3|6350.5|6348.7|6351.9|6350.1|6343.8|6342|0
1621365900000|2021-05-18 19:25:00|6350.6|6348.8|6349.1|6347.3|6355.6|6353.8|6348.9|6347.1|0
1621366200000|2021-05-18 19:30:00|6349.4|6347.6|6351.3|6349.5|6361.1|6359.3|6348.9|6347.1|0
1621366500000|2021-05-18 19:35:00|6350.9|6349.1|6347.5|6345.7|6353.2|6351.4|6343.6|6341.8|0
1621366800000|2021-05-18 19:40:00|6347.9|6346.1|6347.4|6345.6|6349.9|6348.1|6343.5|6341.7|0
1621367100000|2021-05-18 19:45:00|6347.8|6346|6329.4|6327.6|6348.9|6347.1|6327.8|6326|0
1621367400000|2021-05-18 19:50:00|6329.1|6327.3|6309.4|6307.6|6329.1|6327.3|6307.7|6305.9|0
1621367700000|2021-05-18 19:55:00|6309.3|6307.5|6306.4|6304.6|6315.5|6313.7|6303.8|6302|0
1621368000000|2021-05-18 20:00:00|6307|6304|6301.8|6298.8|6314.2|6311.2|6301.6|6298.6|0
1621368300000|2021-05-18 20:05:00|6301.7|6298.7|6304.3|6301.3|6304.7|6301.7|6300.3|6297.3|0
1621368600000|2021-05-18 20:10:00|6304.4|6301.4|6305.7|6302.7|6307.2|6304.2|6304.4|6301.4|0
1621368900000|2021-05-18 20:15:00|6305.6|6302.6|6305.3|6302.3|6307.4|6304.4|6305.1|6302.1|0
1621369200000|2021-05-18 20:20:00|6305.2|6302.2|6303.7|6300.7|6305.2|6302.2|6303.3|6300.3|0
1621369500000|2021-05-18 20:25:00|6303.6|6300.6|6305.3|6302.3|6305.4|6302.4|6303.6|6300.6|0
1621369800000|2021-05-18 20:30:00|6305.2|6302.2|6304.2|6301.2|6306.4|6303.4|6303.2|6300.2|0
1621370100000|2021-05-18 20:35:00|6304.3|6301.3|6295.7|6292.7|6304.6|6301.6|6295.2|6292.2|0
1621370400000|2021-05-18 20:40:00|6295.6|6292.6|6295.2|6292.2|6295.6|6292.6|6293.2|6290.2|0
1621370700000|2021-05-18 20:45:00|6295.1|6292.1|6293.8|6290.8|6295.6|6292.6|6293.8|6290.8|0
1621371000000|2021-05-18 20:50:00|6293.7|6290.7|6293.5|6290.5|6294.4|6291.4|6293.3|6290.3|0
1621371300000|2021-05-18 20:55:00|6293.6|6290.6|6293.4|6290.4|6294.8|6291.8|6293.3|6290.3|0
1621371600000|2021-05-18 21:00:00|6293.3|6290.3|6293.2|6290.2|6293.3|6290.3|6292.8|6289.8|0
1621371900000|2021-05-18 21:05:00|6293.3|6290.3|6294.1|6291.1|6294.9|6291.9|6292.7|6289.7|0
1621372200000|2021-05-18 21:10:00|6294.2|6291.2|6294.7|6291.7|6294.7|6291.7|6293.3|6290.3|0
1621372500000|2021-05-18 21:15:00|6294.5|6291.5|6294.8|6291.8|6296|6293|6294.3|6291.3|0
1621372800000|2021-05-18 21:20:00|6294.9|6291.9|6293.5|6290.5|6294.9|6291.9|6293.4|6290.4|0
1621373100000|2021-05-18 21:25:00|6293.6|6290.6|6293.6|6290.6|6294.1|6291.1|6293.4|6290.4|0
1621373400000|2021-05-18 21:30:00|6293.7|6290.7|6293.5|6290.5|6294|6291|6293.2|6290.2|0
1621373700000|2021-05-18 21:35:00|6293.6|6290.6|6293.4|6290.4|6293.6|6290.6|6293.2|6290.2|0
1621374000000|2021-05-18 21:40:00|6293.3|6290.3|6294|6291|6294.3|6291.3|6293.3|6290.3|0
1621374300000|2021-05-18 21:45:00|6294.1|6291.1|6294.5|6291.5|6294.5|6291.5|6293.6|6290.6|0
1621374600000|2021-05-18 21:50:00|6295|6292|6293.6|6290.6|6295|6292|6293.3|6290.3|0
1621374900000|2021-05-18 21:55:00|6293.7|6290.7|6293.1|6290.1|6293.7|6290.7|6292.8|6289.8|0
1621375200000|2021-05-18 22:00:00|6293.4|6290.4|6295.3|6292.3|6295.4|6292.4|6293|6290|0
1621375500000|2021-05-18 22:05:00|6295.2|6292.2|6296.5|6293.5|6296.7|6293.7|6294.3|6291.3|0
1621375800000|2021-05-18 22:10:00|6296.4|6293.4|6299.1|6296.1|6299.6|6296.6|6296.4|6293.4|0
1621376100000|2021-05-18 22:15:00|6299.2|6296.2|6296.3|6293.3|6299.2|6296.2|6295.6|6292.6|0
1621376400000|2021-05-18 22:20:00|6296.2|6293.2|6296.4|6293.4|6297.3|6294.3|6295.6|6292.6|0
1621376700000|2021-05-18 22:25:00|6296.3|6293.3|6295.7|6292.7|6296.4|6293.4|6295.1|6292.1|0
1621377000000|2021-05-18 22:30:00|6295.4|6292.4|6294.8|6291.8|6295.4|6292.4|6294.2|6291.2|0
1621377300000|2021-05-18 22:35:00|6294.4|6291.4|6295.4|6292.4|6295.7|6292.7|6294.1|6291.1|0
1621377600000|2021-05-18 22:40:00|6295.5|6292.5|6294.9|6291.9|6295.6|6292.6|6294.1|6291.1|0
1621377900000|2021-05-18 22:45:00|6294.6|6291.6|6294.6|6291.6|6295.5|6292.5|6294.2|6291.2|0
1621378200000|2021-05-18 22:50:00|6294.5|6291.5|6292.5|6289.5|6294.5|6291.5|6291.7|6288.7|0
1621378500000|2021-05-18 22:55:00|6291.7|6288.7|6291.1|6288.1|6292.2|6289.2|6290.3|6287.3|0
1621378800000|2021-05-18 23:00:00|6291|6288|6291|6288|6291.7|6288.7|6290.5|6287.5|0
1621379100000|2021-05-18 23:05:00|6291.1|6288.1|6295|6292|6295|6292|6290.3|6287.3|0
1621379400000|2021-05-18 23:10:00|6296.3|6293.3|6298|6295|6298|6295|6295|6292|0
1621379700000|2021-05-18 23:15:00|6297.7|6294.7|6296.9|6293.9|6298.2|6295.2|6296.6|6293.6|0
1621380000000|2021-05-18 23:20:00|6296.7|6293.7|6297.9|6294.9|6298|6295|6296|6293|0
1621380300000|2021-05-18 23:25:00|6297.8|6294.8|6297.2|6294.2|6298.1|6295.1|6296.4|6293.4|0
1621380600000|2021-05-18 23:30:00|6297.4|6294.4|6296.7|6293.7|6297.8|6294.8|6296.7|6293.7|0
1621380900000|2021-05-18 23:35:00|6296.8|6293.8|6292|6289|6296.9|6293.9|6292|6289|0
1621381200000|2021-05-18 23:40:00|6292.2|6289.2|6290.7|6287.7|6292.2|6289.2|6290.4|6287.4|0
1621381500000|2021-05-18 23:45:00|6290.6|6287.6|6288.5|6285.5|6290.7|6287.7|6288.1|6285.1|0
1621381800000|2021-05-18 23:50:00|6288.6|6285.6|6287.8|6284.8|6289.3|6286.3|6287.4|6284.4|0
1621382100000|2021-05-18 23:55:00|6287.7|6284.7|6282.8|6277.8|6287.9|6284.9|6281.9|6277.8|0
1621382400000|2021-05-19 00:00:00|6281.9|6276.9|6278.6|6273.6|6286.5|6281.5|6277.7|6272.7|0
1621382700000|2021-05-19 00:05:00|6278.4|6273.4|6282.4|6277.4|6282.4|6277.4|6275.3|6270.3|0
1621383000000|2021-05-19 00:10:00|6282.3|6277.3|6286.3|6281.3|6287.5|6282.5|6282.3|6277.3|0
1621383300000|2021-05-19 00:15:00|6286.2|6281.2|6285.2|6280.2|6286.6|6281.6|6283|6278|0
1621383600000|2021-05-19 00:20:00|6284.8|6279.8|6289.7|6284.7|6291.9|6286.9|6283.4|6278.4|0
1621383900000|2021-05-19 00:25:00|6289.9|6284.9|6294.8|6289.8|6295.2|6290.2|6289.7|6284.7|0
1621384200000|2021-05-19 00:30:00|6294.9|6289.9|6296|6291|6298|6293|6294.9|6289.9|0
1621384500000|2021-05-19 00:35:00|6295.9|6290.9|6292.7|6287.7|6296.2|6291.2|6291.6|6286.6|0
1621384800000|2021-05-19 00:40:00|6292.8|6287.8|6295.8|6290.8|6297|6292|6292.7|6287.7|0
1621385100000|2021-05-19 00:45:00|6295.6|6290.6|6299.9|6294.9|6300.7|6295.7|6294.5|6289.5|0
1621385400000|2021-05-19 00:50:00|6300|6295|6298.1|6293.1|6302|6297|6297.8|6292.8|0
1621385700000|2021-05-19 00:55:00|6298|6293|6295.3|6290.3|6298.6|6293.6|6293.4|6288.4|0
1621386000000|2021-05-19 01:00:00|6295.4|6290.4|6299.5|6294.5|6299.7|6294.7|6290.2|6285.2|0
1621386300000|2021-05-19 01:05:00|6299.7|6294.7|6302|6297|6303.5|6298.5|6298.1|6293.1|0
1621386600000|2021-05-19 01:10:00|6302.1|6297.1|6297.9|6292.9|6302.6|6297.6|6297.9|6292.9|0
1621386900000|2021-05-19 01:15:00|6298.1|6293.1|6295.9|6290.9|6299.3|6294.3|6295.7|6290.7|0
1621387200000|2021-05-19 01:20:00|6296|6291|6291.9|6286.9|6296.6|6291.6|6288.2|6283.2|0
1621387500000|2021-05-19 01:25:00|6292|6287|6294.2|6289.2|6295.9|6290.9|6291.2|6286.2|0
1621387800000|2021-05-19 01:30:00|6294.1|6289.1|6291.4|6286.4|6295.2|6290.2|6291.3|6286.3|0
1621388100000|2021-05-19 01:35:00|6291.3|6286.3|6291.3|6286.3|6292.8|6287.8|6289|6284|0
1621388400000|2021-05-19 01:40:00|6291.2|6286.2|6291.8|6286.8|6292.6|6287.6|6289.7|6284.7|0
1621388700000|2021-05-19 01:45:00|6291.9|6286.9|6290.4|6285.4|6292.1|6287.1|6286.9|6281.9|0
1621389000000|2021-05-19 01:50:00|6290.3|6285.3|6288.8|6283.8|6290.7|6285.7|6287.3|6282.3|0
1621389300000|2021-05-19 01:55:00|6288.9|6283.9|6291.3|6286.3|6292.4|6287.4|6288.7|6283.7|0
1621389600000|2021-05-19 02:00:00|6291.2|6286.2|6285.9|6280.9|6291.6|6286.6|6285.3|6280.3|0
1621389900000|2021-05-19 02:05:00|6285.8|6280.8|6285.4|6280.4|6288.2|6283.2|6284.3|6279.3|0
1621390200000|2021-05-19 02:10:00|6285.5|6280.5|6280.5|6275.5|6285.9|6280.9|6279.5|6274.5|0
1621390500000|2021-05-19 02:15:00|6280.4|6275.4|6282|6277|6283.6|6278.6|6280.1|6275.1|0
1621390800000|2021-05-19 02:20:00|6282.1|6277.1|6282.7|6277.7|6283.5|6278.5|6276.1|6271.1|0
1621391100000|2021-05-19 02:25:00|6282.8|6277.8|6283.2|6278.2|6284.3|6279.3|6281.5|6276.5|0
1621391400000|2021-05-19 02:30:00|6283.3|6278.3|6283.3|6278.3|6285|6280|6280.5|6275.5|0
1621391700000|2021-05-19 02:35:00|6283.5|6278.5|6283|6278|6285|6280|6283|6278|0
1621392000000|2021-05-19 02:40:00|6282.9|6277.9|6284.1|6279.1|6284.4|6279.4|6281.7|6276.7|0
1621392300000|2021-05-19 02:45:00|6284.2|6279.2|6280.4|6275.4|6285.3|6280.3|6278|6273|0
1621392600000|2021-05-19 02:50:00|6280.3|6275.3|6270.2|6265.2|6281.5|6276.5|6266.6|6261.6|0
1621392900000|2021-05-19 02:55:00|6270.6|6265.6|6270.4|6265.4|6272.7|6267.7|6269.1|6264.1|0
1621393200000|2021-05-19 03:00:00|6270.3|6265.3|6272.5|6267.5|6273.6|6268.6|6268.8|6263.8|0
1621393500000|2021-05-19 03:05:00|6272.2|6267.2|6273.9|6268.9|6274.3|6269.3|6271.6|6266.6|0
1621393800000|2021-05-19 03:10:00|6273.8|6268.8|6271.4|6266.4|6274.5|6269.5|6271.3|6266.3|0
1621394100000|2021-05-19 03:15:00|6271.5|6266.5|6273.9|6268.9|6273.9|6268.9|6267.8|6262.8|0
1621394400000|2021-05-19 03:20:00|6274.1|6269.1|6277|6272|6279.1|6274.1|6273|6268|0
1621394700000|2021-05-19 03:25:00|6277.1|6272.1|6276.7|6271.7|6278.4|6273.4|6276.3|6271.3|0
1621395000000|2021-05-19 03:30:00|6276.6|6271.6|6280.7|6275.7|6281.2|6276.2|6276.6|6271.6|0
1621395300000|2021-05-19 03:35:00|6280.5|6275.5|6280|6275|6281|6276|6278.2|6273.2|0
1621395600000|2021-05-19 03:40:00|6280.1|6275.1|6277.9|6272.9|6280.9|6275.9|6277.1|6272.1|0
1621395900000|2021-05-19 03:45:00|6277.3|6272.3|6278.9|6273.9|6280.1|6275.1|6277.2|6272.2|0
1621396200000|2021-05-19 03:50:00|6278.8|6273.8|6279.7|6274.7|6280.3|6275.3|6277.7|6272.7|0
1621396500000|2021-05-19 03:55:00|6279.6|6274.6|6279.4|6274.4|6281|6276|6278.9|6273.9|0
1621396800000|2021-05-19 04:00:00|6279.5|6274.5|6281.9|6276.9|6282.8|6277.8|6277.2|6272.2|0
1621397100000|2021-05-19 04:05:00|6282.2|6277.2|6282.3|6277.3|6282.8|6277.8|6281.2|6276.2|0
1621397400000|2021-05-19 04:10:00|6282.4|6277.4|6281.2|6276.2|6283.3|6278.3|6281|6276|0
1621397700000|2021-05-19 04:15:00|6281.1|6276.1|6278.3|6273.3|6282.6|6277.6|6278|6273|0
1621398000000|2021-05-19 04:20:00|6278.2|6273.2|6278|6273|6279|6274|6275.8|6270.8|0
1621398300000|2021-05-19 04:25:00|6277.8|6272.8|6277.3|6272.3|6277.8|6272.8|6275.7|6270.7|0
1621398600000|2021-05-19 04:30:00|6277.2|6272.2|6276.4|6271.4|6278.3|6273.3|6275|6270|0
1621398900000|2021-05-19 04:35:00|6276.5|6271.5|6272.4|6267.4|6277.7|6272.7|6271.7|6266.7|0
1621399200000|2021-05-19 04:40:00|6272.2|6267.2|6269.1|6264.1|6273.8|6268.8|6267.8|6262.8|0
1621399500000|2021-05-19 04:45:00|6269|6264|6264.7|6259.7|6269.4|6264.4|6261.7|6256.7|0
1621399800000|2021-05-19 04:50:00|6264.9|6259.9|6265.6|6260.6|6266.3|6261.3|6262.1|6257.1|0
1621400100000|2021-05-19 04:55:00|6265.7|6260.7|6268.2|6263.2|6268.7|6263.7|6265.7|6260.7|0
1621400400000|2021-05-19 05:00:00|6268.3|6263.3|6269|6264|6269.3|6264.3|6267.4|6262.4|0
1621400700000|2021-05-19 05:05:00|6268.9|6263.9|6268.9|6263.9|6270.1|6265.1|6266.9|6261.9|0
1621401000000|2021-05-19 05:10:00|6268.7|6263.7|6266.1|6261.1|6269.9|6264.9|6264.4|6259.4|0
1621401300000|2021-05-19 05:15:00|6266|6261|6268.1|6263.1|6268.3|6263.3|6263.6|6258.6|0
1621401600000|2021-05-19 05:20:00|6268.2|6263.2|6270.1|6265.1|6271|6266|6268|6263|0
1621401900000|2021-05-19 05:25:00|6270|6265|6265.3|6260.3|6270.2|6265.2|6265.3|6260.3|0
1621402200000|2021-05-19 05:30:00|6265.2|6260.2|6266.6|6261.6|6269|6264|6264.9|6259.9|0
1621402500000|2021-05-19 05:35:00|6266.5|6261.5|6271.3|6266.3|6271.4|6266.4|6266.4|6261.4|0
1621402800000|2021-05-19 05:40:00|6271.4|6266.4|6272.3|6267.3|6273.8|6268.8|6270.4|6265.4|0
1621403100000|2021-05-19 05:45:00|6272.2|6267.2|6266.2|6261.2|6273.3|6268.3|6265.8|6260.8|0
1621403400000|2021-05-19 05:50:00|6265.8|6260.8|6264.9|6259.9|6266.4|6261.4|6264.5|6259.5|0
1621403700000|2021-05-19 05:55:00|6265|6260|6267.1|6262.1|6267.7|6262.7|6265|6260|0
1621404000000|2021-05-19 06:00:00|6267.5|6262.5|6267.3|6262.3|6268.8|6263.8|6264.8|6259.8|0
1621404300000|2021-05-19 06:05:00|6267.7|6262.7|6261.2|6256.2|6268.2|6263.2|6258.4|6253.4|0
1621404600000|2021-05-19 06:10:00|6261|6256|6254.6|6249.6|6261.4|6256.4|6252.7|6247.7|0
1621404900000|2021-05-19 06:15:00|6255.2|6250.2|6256.3|6251.3|6257.4|6252.4|6254.2|6249.2|0
1621405200000|2021-05-19 06:20:00|6256.2|6251.2|6258.5|6253.5|6260.2|6255.2|6255.8|6250.8|0
1621405500000|2021-05-19 06:25:00|6258.1|6253.1|6254.5|6249.5|6258.1|6253.1|6254.4|6249.4|0
1621405800000|2021-05-19 06:30:00|6254.2|6249.2|6254.1|6249.1|6256.3|6251.3|6254.1|6249.1|0
1621406100000|2021-05-19 06:35:00|6253.8|6248.8|6252|6247|6254.2|6249.2|6237.5|6232.5|0
1621406400000|2021-05-19 06:40:00|6252.4|6247.4|6259.8|6254.8|6262.4|6257.4|6251.8|6246.8|0
1621406700000|2021-05-19 06:45:00|6259.9|6254.9|6264|6259|6264.3|6259.3|6257.5|6252.5|0
1621407000000|2021-05-19 06:50:00|6264.1|6259.1|6262.1|6257.1|6264.1|6259.1|6261.1|6256.1|0
1621407300000|2021-05-19 06:55:00|6262.2|6257.2|6256.1|6251.1|6262.4|6257.4|6255.9|6250.9|0
1621407600000|2021-05-19 07:00:00|6256|6251|6246.9|6241.9|6258.7|6253.7|6246.3|6241.3|0
1621407900000|2021-05-19 07:05:00|6247|6242|6248.7|6243.7|6254.5|6249.5|6241.6|6236.6|0
1621408200000|2021-05-19 07:10:00|6248.8|6243.8|6253.4|6248.4|6253.7|6248.7|6243.7|6238.7|0
1621408500000|2021-05-19 07:15:00|6253.3|6248.3|6254.3|6249.3|6254.3|6249.3|6228.1|6223.1|0
1621408800000|2021-05-19 07:20:00|6254.2|6249.2|6247.2|6242.2|6254.4|6249.4|6243.3|6238.3|0
1621409100000|2021-05-19 07:25:00|6247.4|6242.4|6233.4|6228.4|6248.7|6243.7|6229.2|6224.2|0
1621409400000|2021-05-19 07:30:00|6233.5|6228.5|6231.9|6226.9|6234.4|6229.4|6226.7|6221.7|0
1621409700000|2021-05-19 07:35:00|6232|6227|6233.5|6228.5|6235.2|6230.2|6223.3|6218.3|0
1621410000000|2021-05-19 07:40:00|6233.6|6228.6|6238.3|6233.3|6242.1|6237.1|6228.4|6223.4|0
1621410300000|2021-05-19 07:45:00|6238.2|6233.2|6235.5|6230.5|6239.9|6234.9|6229.4|6224.4|0
1621410600000|2021-05-19 07:50:00|6236.1|6231.1|6229.7|6224.7|6238.3|6233.3|6227.4|6222.4|0
1621410900000|2021-05-19 07:55:00|6229.9|6224.9|6228.1|6223.1|6231.9|6226.9|6224.1|6219.1|0
1621411200000|2021-05-19 08:00:00|6228.3|6223.3|6243.6|6240.6|6244.9|6241.9|6223.6|6218.6|0
1621411500000|2021-05-19 08:05:00|6244.4|6241.4|6232.7|6229.7|6245.9|6242.9|6232|6229|0
1621411800000|2021-05-19 08:10:00|6233|6230|6231.1|6228.1|6236.2|6233.2|6228.6|6225.6|0
1621412100000|2021-05-19 08:15:00|6231.2|6228.2|6225.6|6222.6|6232.4|6229.4|6223.3|6220.3|0
1621412400000|2021-05-19 08:20:00|6224.8|6221.8|6223.5|6220.5|6226.3|6223.3|6222.3|6219.3|0
1621412700000|2021-05-19 08:25:00|6223.6|6220.6|6225.8|6222.8|6225.8|6222.8|6216.9|6213.9|0
1621413000000|2021-05-19 08:30:00|6222.2|6219.2|6223.9|6220.9|6228|6225|6217.3|6214.3|0
1621413300000|2021-05-19 08:35:00|6225.9|6222.9|6226|6223|6226.8|6223.8|6222.5|6219.5|0
1621413600000|2021-05-19 08:40:00|6225.9|6222.9|6219.4|6216.4|6229.6|6226.6|6219|6216|0
1621413900000|2021-05-19 08:45:00|6219.5|6216.5|6218.7|6215.7|6221.5|6218.5|6216.6|6213.6|0
1621414200000|2021-05-19 08:50:00|6218|6215|6218.9|6215.9|6219|6216|6216.5|6213.5|0
1621414500000|2021-05-19 08:55:00|6218.8|6215.8|6221.3|6218.3|6221.6|6218.6|6217.2|6214.2|0
1621414800000|2021-05-19 09:00:00|6220.9|6217.9|6226.5|6223.5|6226.7|6223.7|6220.9|6217.9|0
1621415100000|2021-05-19 09:05:00|6226.6|6223.6|6227.8|6224.8|6231.3|6228.3|6225.4|6222.4|0
1621415400000|2021-05-19 09:10:00|6227.5|6224.5|6228.3|6225.3|6229|6226|6227.2|6224.2|0
1621415700000|2021-05-19 09:15:00|6228.5|6225.5|6232.3|6229.3|6232.3|6229.3|6228.5|6225.5|0
1621416000000|2021-05-19 09:20:00|6232.1|6229.1|6239.2|6236.2|6240|6237|6232|6229|0
1621416300000|2021-05-19 09:25:00|6239.4|6236.4|6243.1|6240.1|6244.3|6241.3|6238.5|6235.5|0
1621416600000|2021-05-19 09:30:00|6243.2|6240.2|6240.8|6237.8|6244.6|6241.6|6240|6237|0
1621416900000|2021-05-19 09:35:00|6240.5|6237.5|6240.1|6237.1|6242.4|6239.4|6238.6|6235.6|0
1621417200000|2021-05-19 09:40:00|6239.9|6236.9|6236|6233|6242.1|6239.1|6235.6|6232.6|0
1621417500000|2021-05-19 09:45:00|6236.1|6233.1|6226.1|6223.1|6236.6|6233.6|6225|6222|0
1621417800000|2021-05-19 09:50:00|6226.2|6223.2|6225.4|6222.4|6228.7|6225.7|6225.1|6222.1|0
1621418100000|2021-05-19 09:55:00|6225|6222|6220|6217|6228.7|6225.7|6216.4|6213.4|0
1621418400000|2021-05-19 10:00:00|6220.1|6217.1|6219|6216|6224.1|6221.1|6218|6215|0
1621418700000|2021-05-19 10:05:00|6219.1|6216.1|6220.7|6217.7|6224.3|6221.3|6218.1|6215.1|0
1621419000000|2021-05-19 10:10:00|6220.8|6217.8|6222.2|6219.2|6223.9|6220.9|6219|6216|0
1621419300000|2021-05-19 10:15:00|6222.4|6219.4|6223.3|6220.3|6226.3|6223.3|6220.7|6217.7|0
1621419600000|2021-05-19 10:20:00|6222.9|6219.9|6224.5|6221.5|6225.6|6222.6|6221.1|6218.1|0
1621419900000|2021-05-19 10:25:00|6224.6|6221.6|6225.1|6222.1|6226.8|6223.8|6222.8|6219.8|0
1621420200000|2021-05-19 10:30:00|6225.3|6222.3|6227.7|6224.7|6228.3|6225.3|6223.4|6220.4|0
1621420500000|2021-05-19 10:35:00|6227|6224|6230.9|6227.9|6230.9|6227.9|6224.9|6221.9|0
1621420800000|2021-05-19 10:40:00|6231|6228|6229.1|6226.1|6233.8|6230.8|6226.6|6223.6|0
1621421100000|2021-05-19 10:45:00|6228.9|6225.9|6225.4|6222.4|6231.2|6228.2|6225.4|6222.4|0
1621421400000|2021-05-19 10:50:00|6226.4|6223.4|6229.1|6226.1|6231.1|6228.1|6225.1|6222.1|0
1621421700000|2021-05-19 10:55:00|6229|6226|6228.4|6225.4|6232.3|6229.3|6227.2|6224.2|0
1621422000000|2021-05-19 11:00:00|6231|6228|6234.3|6231.3|6235.8|6232.8|6226.9|6223.9|0
1621422300000|2021-05-19 11:05:00|6234.4|6231.4|6226.8|6223.8|6235|6232|6226.1|6223.1|0
1621422600000|2021-05-19 11:10:00|6227.2|6224.2|6230.9|6227.9|6231.2|6228.2|6225.6|6222.6|0
1621422900000|2021-05-19 11:15:00|6231|6228|6219.3|6216.3|6231|6228|6219.1|6216.1|0
1621423200000|2021-05-19 11:20:00|6219.1|6216.1|6216.9|6213.9|6220.2|6217.2|6216|6213|0
1621423500000|2021-05-19 11:25:00|6217.1|6214.1|6216.9|6213.9|6219.6|6216.6|6216.4|6213.4|0
1621423800000|2021-05-19 11:30:00|6216.6|6213.6|6207.4|6204.4|6216.6|6213.6|6207.3|6204.3|0
1621424100000|2021-05-19 11:35:00|6207|6204|6203.9|6200.9|6207.1|6204.1|6202.8|6199.8|0
1621424400000|2021-05-19 11:40:00|6204.1|6201.1|6199.6|6196.6|6204.1|6201.1|6197.6|6194.6|0
1621424700000|2021-05-19 11:45:00|6199.7|6196.7|6205.9|6202.9|6206.3|6203.3|6199.6|6196.6|0
1621425000000|2021-05-19 11:50:00|6205.8|6202.8|6202.4|6199.4|6206.2|6203.2|6202.4|6199.4|0
1621425300000|2021-05-19 11:55:00|6202.3|6199.3|6200.7|6197.7|6203.7|6200.7|6199.6|6196.6|0
1621425600000|2021-05-19 12:00:00|6201.3|6198.3|6208.8|6205.8|6209.1|6206.1|6201.3|6198.3|0
1621425900000|2021-05-19 12:05:00|6208.9|6205.9|6214|6211|6214.3|6211.3|6207.7|6204.7|0
1621426200000|2021-05-19 12:10:00|6214.1|6211.1|6213.3|6210.3|6214.2|6211.2|6209.7|6206.7|0
1621426500000|2021-05-19 12:15:00|6213.1|6210.1|6211.5|6208.5|6213.6|6210.6|6210.7|6207.7|0
1621426800000|2021-05-19 12:20:00|6211.7|6208.7|6209.9|6206.9|6214.7|6211.7|6209.7|6206.7|0
1621427100000|2021-05-19 12:25:00|6209.8|6206.8|6209|6206|6210.9|6207.9|6207.8|6204.8|0
1621427400000|2021-05-19 12:30:00|6208.8|6205.8|6202.4|6199.4|6209.3|6206.3|6202.4|6199.4|0
1621427700000|2021-05-19 12:35:00|6202.1|6199.1|6202.1|6199.1|6203.6|6200.6|6201.5|6198.5|0
1621428000000|2021-05-19 12:40:00|6202.4|6199.4|6200.2|6197.2|6206.3|6203.3|6200.1|6197.1|0
1621428300000|2021-05-19 12:45:00|6200.4|6197.4|6200.3|6197.3|6202|6199|6198.5|6195.5|0
1621428600000|2021-05-19 12:50:00|6200.1|6197.1|6193.8|6190.8|6200.4|6197.4|6193.8|6190.8|0
1621428900000|2021-05-19 12:55:00|6193.2|6190.2|6184.1|6181.1|6193.2|6190.2|6180.1|6177.1|0
1621429200000|2021-05-19 13:00:00|6182.4|6179.4|6174|6171|6184.7|6181.7|6174|6171|0
1621429500000|2021-05-19 13:05:00|6173.9|6170.9|6167.3|6164.3|6177.8|6174.8|6167.3|6164.3|0
1621429800000|2021-05-19 13:10:00|6167|6164|6164.9|6161.9|6167.6|6164.6|6162|6159|0
1621430100000|2021-05-19 13:15:00|6164.8|6161.8|6170.4|6167.4|6170.7|6167.7|6161.6|6158.6|0
1621430400000|2021-05-19 13:20:00|6170.5|6167.5|6174.2|6171.2|6176|6173|6169|6166|0
1621430700000|2021-05-19 13:25:00|6173.4|6170.4|6180.9|6177.9|6180.9|6177.9|6170.1|6167.1|0
1621431000000|2021-05-19 13:30:00|6180.1|6177.1|6204.6|6202.8|6210.4|6208.6|6174.6|6171.6|0
1621431300000|2021-05-19 13:35:00|6203.6|6201.8|6189.2|6187.4|6217.1|6215.3|6189.2|6187.4|0
1621431600000|2021-05-19 13:40:00|6189.1|6187.3|6224|6222.2|6225.3|6223.5|6175.2|6173.4|0
1621431900000|2021-05-19 13:45:00|6221.7|6219.9|6218.3|6216.5|6230.2|6228.4|6202.2|6200.4|0
1621432200000|2021-05-19 13:50:00|6217.6|6215.8|6215|6213.2|6237.1|6235.3|6213.1|6211.3|0
1621432500000|2021-05-19 13:55:00|6214.6|6212.8|6207.4|6205.6|6224|6222.2|6198.9|6197.1|0
1621432800000|2021-05-19 14:00:00|6207.8|6206|6190.2|6188.4|6220.1|6218.3|6187.6|6185.8|0
1621433100000|2021-05-19 14:05:00|6189.4|6187.6|6202.5|6200.7|6208.8|6207|6187.1|6185.3|0
1621433400000|2021-05-19 14:10:00|6202.7|6200.9|6214.3|6212.5|6217.8|6216|6197.7|6195.9|0
1621433700000|2021-05-19 14:15:00|6214.4|6212.6|6223|6221.2|6225.4|6223.6|6198.2|6196.4|0
1621434000000|2021-05-19 14:20:00|6223.2|6221.4|6223.5|6221.7|6227.3|6225.5|6208|6206.2|0
1621434300000|2021-05-19 14:25:00|6223.7|6221.9|6241.7|6239.9|6245.5|6243.7|6221.2|6219.4|0
1621434600000|2021-05-19 14:30:00|6240.4|6238.6|6226.9|6225.1|6247.2|6245.4|6226.9|6225.1|0
1621434900000|2021-05-19 14:35:00|6227|6225.2|6215.3|6213.5|6237.7|6235.9|6215.3|6213.5|0
1621435200000|2021-05-19 14:40:00|6215.8|6214|6233.5|6231.7|6233.9|6232.1|6213.8|6212|0
1621435500000|2021-05-19 14:45:00|6233.7|6231.9|6235.7|6233.9|6244.3|6242.5|6232.5|6230.7|0
1621435800000|2021-05-19 14:50:00|6235.9|6234.1|6245.5|6243.7|6252.9|6251.1|6235.1|6233.3|0
1621436100000|2021-05-19 14:55:00|6245.7|6243.9|6237.4|6235.6|6246.7|6244.9|6236.8|6235|0
1621436400000|2021-05-19 15:00:00|6237.1|6235.3|6223.5|6221.7|6239.4|6237.6|6221.6|6219.8|0
1621436700000|2021-05-19 15:05:00|6223.3|6221.5|6248|6246.2|6250.2|6248.4|6221.6|6219.8|0
1621437000000|2021-05-19 15:10:00|6247.9|6246.1|6255.1|6253.3|6259.3|6257.5|6244.6|6242.8|0
1621437300000|2021-05-19 15:15:00|6254.5|6252.7|6245.3|6243.5|6259.7|6257.9|6242.2|6240.4|0
1621437600000|2021-05-19 15:20:00|6245.4|6243.6|6263.9|6262.1|6270.5|6268.7|6245.4|6243.6|0
1621437900000|2021-05-19 15:25:00|6263.1|6261.3|6253.3|6251.5|6263.9|6262.1|6251.4|6249.6|0
1621438200000|2021-05-19 15:30:00|6253.1|6251.3|6245.6|6243.8|6254.2|6252.4|6242.3|6240.5|0
1621438500000|2021-05-19 15:35:00|6245.5|6243.7|6255.4|6253.6|6256.5|6254.7|6243|6241.2|0
1621438800000|2021-05-19 15:40:00|6254.8|6253|6249.8|6248|6255.6|6253.8|6242.3|6240.5|0
1621439100000|2021-05-19 15:45:00|6249.9|6248.1|6244.5|6242.7|6249.9|6248.1|6239.9|6238.1|0
1621439400000|2021-05-19 15:50:00|6244.8|6243|6237.3|6235.5|6245.4|6243.6|6234.2|6232.4|0
1621439700000|2021-05-19 15:55:00|6237.6|6235.8|6253|6251.2|6256.7|6254.9|6237.6|6235.8|0
1621440000000|2021-05-19 16:00:00|6253.2|6251.4|6248.5|6246.7|6253.3|6251.5|6242.6|6240.8|0
1621440300000|2021-05-19 16:05:00|6249.8|6248|6252.5|6250.7|6256|6254.2|6246.2|6244.4|0
1621440600000|2021-05-19 16:10:00|6252.8|6251|6261.5|6259.7|6263.7|6261.9|6252.6|6250.8|0
1621440900000|2021-05-19 16:15:00|6260.9|6259.1|6267.4|6265.6|6271.3|6269.5|6260.5|6258.7|0
1621441200000|2021-05-19 16:20:00|6267.3|6265.5|6272.8|6271|6274.4|6272.6|6259|6257.2|0
1621441500000|2021-05-19 16:25:00|6272.6|6270.8|6267.6|6265.8|6272.8|6271|6264.7|6262.9|0
1621441800000|2021-05-19 16:30:00|6268.7|6266.9|6261.9|6260.1|6270.3|6268.5|6259.5|6257.7|0
1621442100000|2021-05-19 16:35:00|6262.3|6260.5|6264|6262.2|6269.1|6267.3|6258.7|6256.9|0
1621442400000|2021-05-19 16:40:00|6263.9|6262.1|6259.3|6257.5|6269.8|6268|6259|6257.2|0
1621442700000|2021-05-19 16:45:00|6258.9|6257.1|6257.3|6255.5|6263.3|6261.5|6254.7|6252.9|0
1621443000000|2021-05-19 16:50:00|6257.6|6255.8|6256.7|6254.9|6258.6|6256.8|6253.2|6251.4|0
1621443300000|2021-05-19 16:55:00|6256.8|6255|6254.5|6252.7|6262.7|6260.9|6253.2|6251.4|0
1621443600000|2021-05-19 17:00:00|6254.4|6252.6|6267.8|6266|6270.2|6268.4|6254.4|6252.6|0
1621443900000|2021-05-19 17:05:00|6268.5|6266.7|6273.3|6271.5|6280.1|6278.3|6264.9|6263.1|0
1621444200000|2021-05-19 17:10:00|6273.6|6271.8|6281.8|6280|6286.8|6285|6273.4|6271.6|0
1621444500000|2021-05-19 17:15:00|6282|6280.2|6278.7|6276.9|6287|6285.2|6277.8|6276|0
1621444800000|2021-05-19 17:20:00|6278.9|6277.1|6271.7|6269.9|6280.4|6278.6|6271.7|6269.9|0
1621445100000|2021-05-19 17:25:00|6270.7|6268.9|6279.9|6278.1|6280.6|6278.8|6270.2|6268.4|0
1621445400000|2021-05-19 17:30:00|6280.4|6278.6|6266.7|6264.9|6281|6279.2|6266.2|6264.4|0
1621445700000|2021-05-19 17:35:00|6266.8|6265|6270|6268.2|6271|6269.2|6261.5|6259.7|0
1621446000000|2021-05-19 17:40:00|6270.2|6268.4|6268.4|6266.6|6271.3|6269.5|6263.1|6261.3|0
1621446300000|2021-05-19 17:45:00|6269.3|6267.5|6269.8|6268|6272.7|6270.9|6266.2|6264.4|0
1621446600000|2021-05-19 17:50:00|6269.7|6267.9|6276.7|6274.9|6276.7|6274.9|6266.7|6264.9|0
1621446900000|2021-05-19 17:55:00|6276.3|6274.5|6268.6|6266.8|6278.8|6277|6268.5|6266.7|0
1621447200000|2021-05-19 18:00:00|6268.9|6267.1|6254.7|6252.9|6283.2|6281.4|6252.8|6251|0
1621447500000|2021-05-19 18:05:00|6254.1|6252.3|6252.9|6251.1|6255.6|6253.8|6239.5|6237.7|0
1621447800000|2021-05-19 18:10:00|6251.7|6249.9|6251.4|6249.6|6257.4|6255.6|6241.8|6240|0
1621448100000|2021-05-19 18:15:00|6251.5|6249.7|6252.2|6250.4|6252.8|6251|6237.2|6235.4|0
1621448400000|2021-05-19 18:20:00|6252|6250.2|6292.8|6291|6298.8|6297|6252|6250.2|0
1621448700000|2021-05-19 18:25:00|6291.9|6290.1|6297.1|6295.3|6299|6297.2|6289.5|6287.7|0
1621449000000|2021-05-19 18:30:00|6297.7|6295.9|6284.8|6283|6307.1|6305.3|6282.3|6280.5|0
1621449300000|2021-05-19 18:35:00|6285.7|6283.9|6263.7|6261.9|6288.9|6287.1|6263.3|6261.5|0
1621449600000|2021-05-19 18:40:00|6264.7|6262.9|6262.6|6260.8|6271|6269.2|6260.1|6258.3|0
1621449900000|2021-05-19 18:45:00|6264.3|6262.5|6257.4|6255.6|6264.8|6263|6252.3|6250.5|0
1621450200000|2021-05-19 18:50:00|6259.3|6257.5|6262.1|6260.3|6262.8|6261|6254.8|6253|0
1621450500000|2021-05-19 18:55:00|6262.6|6260.8|6257.9|6256.1|6273.5|6271.7|6253.8|6252|0
1621450800000|2021-05-19 19:00:00|6257.6|6255.8|6252.6|6250.8|6258.7|6256.9|6244.4|6242.6|0
1621451100000|2021-05-19 19:05:00|6253.2|6251.4|6264.6|6262.8|6266.4|6264.6|6251.4|6249.6|0
1621451400000|2021-05-19 19:10:00|6264.1|6262.3|6270.8|6269|6276.3|6274.5|6263.2|6261.4|0
1621451700000|2021-05-19 19:15:00|6269.4|6267.6|6270.3|6268.5|6275.7|6273.9|6268.4|6266.6|0
1621452000000|2021-05-19 19:20:00|6270.1|6268.3|6279.5|6277.7|6283.2|6281.4|6263.5|6261.7|0
1621452300000|2021-05-19 19:25:00|6279.7|6277.9|6286.2|6284.4|6291.7|6289.9|6275.5|6273.7|0
1621452600000|2021-05-19 19:30:00|6286.5|6284.7|6277.1|6275.3|6286.5|6284.7|6269.6|6267.8|0
1621452900000|2021-05-19 19:35:00|6277.2|6275.4|6275.7|6273.9|6279.4|6277.6|6272.4|6270.6|0
1621453200000|2021-05-19 19:40:00|6275.2|6273.4|6268.3|6266.5|6275.6|6273.8|6266.2|6264.4|0
1621453500000|2021-05-19 19:45:00|6267.8|6266|6258.3|6256.5|6272.8|6271|6256.8|6255|0
1621453800000|2021-05-19 19:50:00|6258.2|6256.4|6286.9|6285.1|6289.7|6287.9|6258.2|6256.4|0
1621454100000|2021-05-19 19:55:00|6286.8|6285|6300.7|6298.9|6301.9|6300.1|6284.8|6283|0
1621454400000|2021-05-19 20:00:00|6301.3|6298.3|6299.7|6296.7|6303.7|6300.7|6297.9|6294.9|0
1621454700000|2021-05-19 20:05:00|6299.4|6296.4|6298.7|6295.7|6300.6|6297.6|6297.6|6294.6|0
1621455000000|2021-05-19 20:10:00|6298.6|6295.6|6295.6|6292.6|6298.6|6295.6|6294.3|6291.3|0
1621455300000|2021-05-19 20:15:00|6295.5|6292.5|6296.9|6293.9|6298.5|6295.5|6295.5|6292.5|0
1621455600000|2021-05-19 20:20:00|6296.7|6293.7|6295.1|6292.1|6296.8|6293.8|6294.6|6291.6|0
1621455900000|2021-05-19 20:25:00|6295.2|6292.2|6295.9|6292.9|6296.1|6293.1|6295.1|6292.1|0
1621456200000|2021-05-19 20:30:00|6295.8|6292.8|6304.7|6301.7|6305.4|6302.4|6294.8|6291.8|0
1621456500000|2021-05-19 20:35:00|6304.9|6301.9|6304.7|6301.7|6307.4|6304.4|6304.3|6301.3|0
1621456800000|2021-05-19 20:40:00|6304.3|6301.3|6303.2|6300.2|6304.3|6301.3|6302.6|6299.6|0
1621457100000|2021-05-19 20:45:00|6303.8|6300.8|6303|6300|6303.8|6300.8|6302.4|6299.4|0
1621457400000|2021-05-19 20:50:00|6303.1|6300.1|6302.6|6299.6|6303.2|6300.2|6302.5|6299.5|0
1621457700000|2021-05-19 20:55:00|6302.4|6299.4|6302.3|6299.3|6303.9|6300.9|6301.9|6298.9|0
1621458000000|2021-05-19 21:00:00|6302.4|6299.4|6301.6|6298.6|6302.4|6299.4|6301.4|6298.4|0
1621458300000|2021-05-19 21:05:00|6301.5|6298.5|6301.8|6298.8|6302.8|6299.8|6301.5|6298.5|0
1621458600000|2021-05-19 21:10:00|6302.1|6299.1|6303.2|6300.2|6303.5|6300.5|6302.1|6299.1|0
1621458900000|2021-05-19 21:15:00|6303.3|6300.3|6302.9|6299.9|6304|6301|6302.9|6299.9|0
1621459200000|2021-05-19 21:20:00|6303.2|6300.2|6302.5|6299.5|6303.3|6300.3|6302.1|6299.1|0
1621459500000|2021-05-19 21:25:00|6302.6|6299.6|6302.5|6299.5|6303.2|6300.2|6302.4|6299.4|0
1621459800000|2021-05-19 21:30:00|6302.4|6299.4|6302.4|6299.4|6302.9|6299.9|6302.4|6299.4|0
1621460100000|2021-05-19 21:35:00|6302.5|6299.5|6302|6299|6302.7|6299.7|6302|6299|0
1621460400000|2021-05-19 21:40:00|6302.1|6299.1|6301.7|6298.7|6302.1|6299.1|6301.7|6298.7|0
1621460700000|2021-05-19 21:45:00|6301.6|6298.6|6301.9|6298.9|6302|6299|6301.3|6298.3|0
1621461000000|2021-05-19 21:50:00|6302|6299|6302.6|6299.6|6302.8|6299.8|6301.9|6298.9|0
1621461300000|2021-05-19 21:55:00|6302.7|6299.7|6301.7|6298.7|6303.4|6300.4|6301.7|6298.7|0
1621461600000|2021-05-19 22:00:00|6302|6299|6302.2|6299.2|6302.7|6299.7|6301.7|6298.7|0
1621461900000|2021-05-19 22:05:00|6302.3|6299.3|6301.5|6298.5|6302.5|6299.5|6300.9|6297.9|0
1621462200000|2021-05-19 22:10:00|6301.6|6298.6|6301|6298|6301.7|6298.7|6300.9|6297.9|0
1621462500000|2021-05-19 22:15:00|6300.9|6297.9|6300.3|6297.3|6301|6298|6299.2|6296.2|0
1621462800000|2021-05-19 22:20:00|6300.2|6297.2|6299.8|6296.8|6300.2|6297.2|6299.4|6296.4|0
1621463100000|2021-05-19 22:25:00|6299.9|6296.9|6299.7|6296.7|6300.3|6297.3|6299.4|6296.4|0
1621463400000|2021-05-19 22:30:00|6299.6|6296.6|6299.6|6296.6|6299.8|6296.8|6299.4|6296.4|0
1621463700000|2021-05-19 22:35:00|6299.5|6296.5|6298|6295|6299.5|6296.5|6297.7|6294.7|0
1621464000000|2021-05-19 22:40:00|6297.9|6294.9|6297.8|6294.8|6298|6295|6297.5|6294.5|0
1621464300000|2021-05-19 22:45:00|6297.7|6294.7|6296.2|6293.2|6297.9|6294.9|6296|6293|0
1621464600000|2021-05-19 22:50:00|6296.3|6293.3|6294.1|6291.1|6296.5|6293.5|6293.2|6290.2|0
1621464900000|2021-05-19 22:55:00|6294.3|6291.3|6290.8|6287.8|6294.8|6291.8|6290.8|6287.8|0
1621465200000|2021-05-19 23:00:00|6290.9|6287.9|6288.5|6285.5|6290.9|6287.9|6288|6285|0
1621465500000|2021-05-19 23:05:00|6288.6|6285.6|6288.7|6285.7|6289.2|6286.2|6288.4|6285.4|0
1621465800000|2021-05-19 23:10:00|6288.6|6285.6|6287.8|6284.8|6288.7|6285.7|6287.8|6284.8|0
1621466100000|2021-05-19 23:15:00|6287.9|6284.9|6288.3|6285.3|6288.5|6285.5|6287.3|6284.3|0
1621466400000|2021-05-19 23:20:00|6287.9|6284.9|6286.6|6283.6|6287.9|6284.9|6286.6|6283.6|0
1621466700000|2021-05-19 23:25:00|6287.2|6284.2|6287.5|6284.5|6287.5|6284.5|6286.4|6283.4|0
1621467000000|2021-05-19 23:30:00|6287.4|6284.4|6286.4|6283.4|6287.4|6284.4|6286.3|6283.3|0
1621467300000|2021-05-19 23:35:00|6286.3|6283.3|6285.8|6282.8|6288.1|6285.1|6285.3|6282.3|0
1621467600000|2021-05-19 23:40:00|6285.7|6282.7|6286.9|6283.9|6287.2|6284.2|6284.9|6281.9|0
1621467900000|2021-05-19 23:45:00|6287|6284|6286.8|6283.8|6287|6284|6284.7|6281.7|0
1621468200000|2021-05-19 23:50:00|6286.9|6283.9|6281.5|6278.5|6287.4|6284.4|6281.5|6278.5|0
1621468500000|2021-05-19 23:55:00|6281.4|6278.4|6281.1|6276.1|6282.7|6279.7|6279.7|6276.1|0
1621468800000|2021-05-20 00:00:00|6281.2|6276.2|6281.8|6276.8|6282.5|6277.5|6278.6|6273.6|0
1621469100000|2021-05-20 00:05:00|6281.9|6276.9|6288.8|6283.8|6291.2|6286.2|6281.8|6276.8|0
1621469400000|2021-05-20 00:10:00|6288.9|6283.9|6288.8|6283.8|6291|6286|6286.1|6281.1|0
1621469700000|2021-05-20 00:15:00|6289.2|6284.2|6293.8|6288.8|6294.8|6289.8|6288.8|6283.8|0
1621470000000|2021-05-20 00:20:00|6293.9|6288.9|6292.7|6287.7|6296.4|6291.4|6292.2|6287.2|0
1621470300000|2021-05-20 00:25:00|6292.8|6287.8|6297.3|6292.3|6298.1|6293.1|6292.4|6287.4|0
1621470600000|2021-05-20 00:30:00|6297.4|6292.4|6299.8|6294.8|6300.5|6295.5|6297|6292|0
1621470900000|2021-05-20 00:35:00|6299.9|6294.9|6303.5|6298.5|6306.5|6301.5|6299.8|6294.8|0
1621471200000|2021-05-20 00:40:00|6303.4|6298.4|6302.6|6297.6|6304|6299|6301.8|6296.8|0
1621471500000|2021-05-20 00:45:00|6302.7|6297.7|6297.5|6292.5|6303.9|6298.9|6297.3|6292.3|0
1621471800000|2021-05-20 00:50:00|6297.6|6292.6|6297.9|6292.9|6298.9|6293.9|6296.5|6291.5|0
1621472100000|2021-05-20 00:55:00|6297.8|6292.8|6296.5|6291.5|6298.1|6293.1|6294.5|6289.5|0
1621472400000|2021-05-20 01:00:00|6296.4|6291.4|6297.5|6292.5|6300.2|6295.2|6296.4|6291.4|0
1621472700000|2021-05-20 01:05:00|6297.6|6292.6|6292.3|6287.3|6300|6295|6289.9|6284.9|0
1621473000000|2021-05-20 01:10:00|6292.2|6287.2|6288|6283|6293|6288|6286.4|6281.4|0
1621473300000|2021-05-20 01:15:00|6287.9|6282.9|6284.5|6279.5|6288|6283|6282.6|6277.6|0
1621473600000|2021-05-20 01:20:00|6284.6|6279.6|6287.4|6282.4|6287.7|6282.7|6281.9|6276.9|0
1621473900000|2021-05-20 01:25:00|6287.3|6282.3|6286.2|6281.2|6287.4|6282.4|6284.6|6279.6|0
1621474200000|2021-05-20 01:30:00|6286.1|6281.1|6287.3|6282.3|6288|6283|6281.7|6276.7|0
1621474500000|2021-05-20 01:35:00|6287.4|6282.4|6294.4|6289.4|6294.9|6289.9|6287.2|6282.2|0
1621474800000|2021-05-20 01:40:00|6294.3|6289.3|6292.1|6287.1|6294.7|6289.7|6291.4|6286.4|0
1621475100000|2021-05-20 01:45:00|6292|6287|6296.6|6291.6|6296.9|6291.9|6291.6|6286.6|0
1621475400000|2021-05-20 01:50:00|6296.7|6291.7|6297.9|6292.9|6298.1|6293.1|6294|6289|0
1621475700000|2021-05-20 01:55:00|6297.8|6292.8|6296.4|6291.4|6301.9|6296.9|6295|6290|0
1621476000000|2021-05-20 02:00:00|6296.5|6291.5|6297.6|6292.6|6298.4|6293.4|6294.2|6289.2|0
1621476300000|2021-05-20 02:05:00|6297.7|6292.7|6294|6289|6300|6295|6293.5|6288.5|0
1621476600000|2021-05-20 02:10:00|6294.3|6289.3|6292.9|6287.9|6296|6291|6292.5|6287.5|0
1621476900000|2021-05-20 02:15:00|6293|6288|6294|6289|6295.8|6290.8|6292.5|6287.5|0
1621477200000|2021-05-20 02:20:00|6293.9|6288.9|6297.4|6292.4|6297.7|6292.7|6293.1|6288.1|0
1621477500000|2021-05-20 02:25:00|6297.3|6292.3|6290.7|6285.7|6297.3|6292.3|6289.8|6284.8|0
1621477800000|2021-05-20 02:30:00|6290.4|6285.4|6292|6287|6293.1|6288.1|6289.1|6284.1|0
1621478100000|2021-05-20 02:35:00|6291.9|6286.9|6292.9|6287.9|6295.1|6290.1|6290|6285|0
1621478400000|2021-05-20 02:40:00|6293|6288|6295.2|6290.2|6295.3|6290.3|6290.3|6285.3|0
1621478700000|2021-05-20 02:45:00|6295.1|6290.1|6295.8|6290.8|6296.3|6291.3|6293.8|6288.8|0
1621479000000|2021-05-20 02:50:00|6295.9|6290.9|6291.7|6286.7|6296.5|6291.5|6291.5|6286.5|0
1621479300000|2021-05-20 02:55:00|6291.8|6286.8|6288|6283|6294.9|6289.9|6287.4|6282.4|0
1621479600000|2021-05-20 03:00:00|6287.9|6282.9|6289.2|6284.2|6291.1|6286.1|6284.6|6279.6|0
1621479900000|2021-05-20 03:05:00|6289.3|6284.3|6290.8|6285.8|6292|6287|6288.8|6283.8|0
1621480200000|2021-05-20 03:10:00|6290.9|6285.9|6292.6|6287.6|6293.3|6288.3|6290.4|6285.4|0
1621480500000|2021-05-20 03:15:00|6292.7|6287.7|6292.9|6287.9|6293.9|6288.9|6292.2|6287.2|0
1621480800000|2021-05-20 03:20:00|6293|6288|6297.8|6292.8|6298.6|6293.6|6292.4|6287.4|0
1621481100000|2021-05-20 03:25:00|6298.1|6293.1|6297.8|6292.8|6299.2|6294.2|6296.4|6291.4|0
1621481400000|2021-05-20 03:30:00|6297.9|6292.9|6299.4|6294.4|6300.5|6295.5|6295.7|6290.7|0
1621481700000|2021-05-20 03:35:00|6299.3|6294.3|6297.8|6292.8|6299.3|6294.3|6297.3|6292.3|0
1621482000000|2021-05-20 03:40:00|6297.9|6292.9|6298.3|6293.3|6299.4|6294.4|6297.2|6292.2|0
1621482300000|2021-05-20 03:45:00|6298.4|6293.4|6296.1|6291.1|6298.7|6293.7|6296|6291|0
1621482600000|2021-05-20 03:50:00|6296.2|6291.2|6296.4|6291.4|6296.8|6291.8|6294.3|6289.3|0
1621482900000|2021-05-20 03:55:00|6296|6291|6294.7|6289.7|6297.2|6292.2|6294.3|6289.3|0
1621483200000|2021-05-20 04:00:00|6294.6|6289.6|6294.8|6289.8|6295.6|6290.6|6294.1|6289.1|0
1621483500000|2021-05-20 04:05:00|6294.7|6289.7|6296.1|6291.1|6296.7|6291.7|6293.7|6288.7|0
1621483800000|2021-05-20 04:10:00|6296.3|6291.3|6297.6|6292.6|6298.3|6293.3|6296.1|6291.1|0
1621484100000|2021-05-20 04:15:00|6297.7|6292.7|6298.2|6293.2|6298.8|6293.8|6297.4|6292.4|0
1621484400000|2021-05-20 04:20:00|6298|6293|6300.8|6295.8|6300.8|6295.8|6297.8|6292.8|0
1621484700000|2021-05-20 04:25:00|6301|6296|6302|6297|6303.4|6298.4|6299.9|6294.9|0
1621485000000|2021-05-20 04:30:00|6302.1|6297.1|6302.5|6297.5|6303.2|6298.2|6301.5|6296.5|0
1621485300000|2021-05-20 04:35:00|6302.4|6297.4|6302.4|6297.4|6302.5|6297.5|6301.3|6296.3|0
1621485600000|2021-05-20 04:40:00|6302.3|6297.3|6300.9|6295.9|6302.3|6297.3|6299.9|6294.9|0
1621485900000|2021-05-20 04:45:00|6300.8|6295.8|6302.3|6297.3|6302.5|6297.5|6299.4|6294.4|0
1621486200000|2021-05-20 04:50:00|6302.2|6297.2|6303.5|6298.5|6304.1|6299.1|6301.8|6296.8|0
1621486500000|2021-05-20 04:55:00|6303.6|6298.6|6303.3|6298.3|6304.2|6299.2|6301.9|6296.9|0
1621486800000|2021-05-20 05:00:00|6303.4|6298.4|6301.6|6296.6|6304.2|6299.2|6300.5|6295.5|0
1621487100000|2021-05-20 05:05:00|6301.4|6296.4|6301.7|6296.7|6302.4|6297.4|6299.5|6294.5|0
1621487400000|2021-05-20 05:10:00|6301.8|6296.8|6297|6292|6302.1|6297.1|6296.5|6291.5|0
1621487700000|2021-05-20 05:15:00|6296.9|6291.9|6296.6|6291.6|6297.6|6292.6|6295.2|6290.2|0
1621488000000|2021-05-20 05:20:00|6296.5|6291.5|6298.3|6293.3|6299.5|6294.5|6296.4|6291.4|0
1621488300000|2021-05-20 05:25:00|6298.2|6293.2|6300.8|6295.8|6301.5|6296.5|6298.2|6293.2|0
1621488600000|2021-05-20 05:30:00|6300.9|6295.9|6302.4|6297.4|6304.4|6299.4|6300|6295|0
1621488900000|2021-05-20 05:35:00|6302.5|6297.5|6300.4|6295.4|6303.7|6298.7|6300.4|6295.4|0
1621489200000|2021-05-20 05:40:00|6300.5|6295.5|6300.7|6295.7|6301.6|6296.6|6299|6294|0
1621489500000|2021-05-20 05:45:00|6300.6|6295.6|6300|6295|6300.6|6295.6|6298.6|6293.6|0
1621489800000|2021-05-20 05:50:00|6299.9|6294.9|6299.5|6294.5|6299.9|6294.9|6298.4|6293.4|0
1621490100000|2021-05-20 05:55:00|6299.9|6294.9|6299.8|6294.8|6301.5|6296.5|6299.3|6294.3|0
1621490400000|2021-05-20 06:00:00|6299.5|6294.5|6294.1|6289.1|6299.6|6294.6|6291.6|6286.6|0
1621490700000|2021-05-20 06:05:00|6294|6289|6299.6|6294.6|6300.9|6295.9|6294|6289|0
1621491000000|2021-05-20 06:10:00|6299.7|6294.7|6304.5|6299.5|6304.8|6299.8|6299.5|6294.5|0
1621491300000|2021-05-20 06:15:00|6304.4|6299.4|6303.9|6298.9|6305.1|6300.1|6302.1|6297.1|0
1621491600000|2021-05-20 06:20:00|6304.3|6299.3|6299.3|6294.3|6304.4|6299.4|6299|6294|0
1621491900000|2021-05-20 06:25:00|6299.4|6294.4|6298.7|6293.7|6301.2|6296.2|6297.3|6292.3|0
1621492200000|2021-05-20 06:30:00|6298.6|6293.6|6302.4|6297.4|6302.4|6297.4|6296.8|6291.8|0
1621492500000|2021-05-20 06:35:00|6302.2|6297.2|6303|6298|6304.1|6299.1|6300.5|6295.5|0
1621492800000|2021-05-20 06:40:00|6302.9|6297.9|6302.9|6297.9|6303.8|6298.8|6301.3|6296.3|0
1621493100000|2021-05-20 06:45:00|6302.8|6297.8|6300.3|6295.3|6302.8|6297.8|6299.8|6294.8|0
1621493400000|2021-05-20 06:50:00|6300.5|6295.5|6295.7|6290.7|6300.7|6295.7|6295.5|6290.5|0
1621493700000|2021-05-20 06:55:00|6295.8|6290.8|6291.7|6286.7|6297|6292|6288.3|6283.3|0
1621494000000|2021-05-20 07:00:00|6292.7|6287.7|6295.7|6290.7|6296.2|6291.2|6290|6285|0
1621494300000|2021-05-20 07:05:00|6295.8|6290.8|6286.8|6281.8|6297.4|6292.4|6285.6|6280.6|0
1621494600000|2021-05-20 07:10:00|6286.6|6281.6|6291.3|6286.3|6292.5|6287.5|6283.8|6278.8|0
1621494900000|2021-05-20 07:15:00|6291.4|6286.4|6294.6|6289.6|6294.7|6289.7|6285.5|6280.5|0
1621495200000|2021-05-20 07:20:00|6294.5|6289.5|6292.4|6287.4|6295.9|6290.9|6291.5|6286.5|0
1621495500000|2021-05-20 07:25:00|6292.6|6287.6|6296.8|6291.8|6297.4|6292.4|6288.2|6283.2|0
1621495800000|2021-05-20 07:30:00|6297|6292|6306.2|6301.2|6306.5|6301.5|6295.9|6290.9|0
1621496100000|2021-05-20 07:35:00|6306.1|6301.1|6311.6|6306.6|6316.8|6311.8|6306.1|6301.1|0
1621496400000|2021-05-20 07:40:00|6311.7|6306.7|6308.4|6303.4|6312.4|6307.4|6306.9|6301.9|0
1621496700000|2021-05-20 07:45:00|6308.5|6303.5|6307.5|6302.5|6311.1|6306.1|6307.3|6302.3|0
1621497000000|2021-05-20 07:50:00|6307.4|6302.4|6304.6|6299.6|6308.6|6303.6|6302.2|6297.2|0
1621497300000|2021-05-20 07:55:00|6304.7|6299.7|6298.7|6293.7|6304.8|6299.8|6297.9|6292.9|0
1621497600000|2021-05-20 08:00:00|6298.8|6293.8|6304.9|6301.9|6309.8|6306.8|6290.9|6287.9|0
1621497900000|2021-05-20 08:05:00|6304.6|6301.6|6321.2|6318.2|6323.1|6320.1|6304.6|6301.6|0
1621498200000|2021-05-20 08:10:00|6321.1|6318.1|6316.7|6313.7|6325|6322|6304.4|6301.4|0
1621498500000|2021-05-20 08:15:00|6317.3|6314.3|6314.8|6311.8|6320.3|6317.3|6314.8|6311.8|0
1621498800000|2021-05-20 08:20:00|6314.9|6311.9|6306.6|6303.6|6319.1|6316.1|6303.4|6300.4|0
1621499100000|2021-05-20 08:25:00|6306.7|6303.7|6303.4|6300.4|6312.1|6309.1|6303.4|6300.4|0
1621499400000|2021-05-20 08:30:00|6303.6|6300.6|6299.5|6296.5|6304|6301|6299.5|6296.5|0
1621499700000|2021-05-20 08:35:00|6299.4|6296.4|6292.9|6289.9|6300.2|6297.2|6289.8|6286.8|0
1621500000000|2021-05-20 08:40:00|6292.7|6289.7|6296.9|6293.9|6297.1|6294.1|6287.3|6284.3|0
1621500300000|2021-05-20 08:45:00|6297|6294|6295.8|6292.8|6300.7|6297.7|6292|6289|0
1621500600000|2021-05-20 08:50:00|6296|6293|6296.9|6293.9|6297.4|6294.4|6283.2|6280.2|0
1621500900000|2021-05-20 08:55:00|6295.6|6292.6|6290.5|6287.5|6297.4|6294.4|6286.4|6283.4|0
1621501200000|2021-05-20 09:00:00|6288.2|6285.2|6286.6|6283.6|6294.3|6291.3|6286.6|6283.6|0
1621501500000|2021-05-20 09:05:00|6287|6284|6293.5|6290.5|6295.9|6292.9|6285.1|6282.1|0
1621501800000|2021-05-20 09:10:00|6292.8|6289.8|6290.6|6287.6|6294.4|6291.4|6290.6|6287.6|0
1621502100000|2021-05-20 09:15:00|6290.7|6287.7|6290.8|6287.8|6294.1|6291.1|6289.8|6286.8|0
1621502400000|2021-05-20 09:20:00|6291.5|6288.5|6285.4|6282.4|6292.4|6289.4|6285.4|6282.4|0
1621502700000|2021-05-20 09:25:00|6284.5|6281.5|6286.7|6283.7|6288.2|6285.2|6277.5|6274.5|0
1621503000000|2021-05-20 09:30:00|6287.1|6284.1|6282.5|6279.5|6287.1|6284.1|6281|6278|0
1621503300000|2021-05-20 09:35:00|6282.9|6279.9|6281.1|6278.1|6286.7|6283.7|6279.4|6276.4|0
1621503600000|2021-05-20 09:40:00|6279.3|6276.3|6286.3|6283.3|6288.2|6285.2|6279.3|6276.3|0
1621503900000|2021-05-20 09:45:00|6286.4|6283.4|6290.7|6287.7|6290.7|6287.7|6284.8|6281.8|0
1621504200000|2021-05-20 09:50:00|6290.8|6287.8|6289.4|6286.4|6292.9|6289.9|6284.8|6281.8|0
1621504500000|2021-05-20 09:55:00|6290.5|6287.5|6286.7|6283.7|6290.7|6287.7|6285.8|6282.8|0
1621504800000|2021-05-20 10:00:00|6288.5|6285.5|6287.7|6284.7|6288.5|6285.5|6285.4|6282.4|0
1621505100000|2021-05-20 10:05:00|6287.9|6284.9|6290.3|6287.3|6291.8|6288.8|6285.3|6282.3|0
1621505400000|2021-05-20 10:10:00|6290.1|6287.1|6290.7|6287.7|6292.3|6289.3|6290.1|6287.1|0
1621505700000|2021-05-20 10:15:00|6291.6|6288.6|6289.6|6286.6|6291.7|6288.7|6289.6|6286.6|0
1621506000000|2021-05-20 10:20:00|6289.9|6286.9|6291.1|6288.1|6291.5|6288.5|6288.9|6285.9|0
1621506300000|2021-05-20 10:25:00|6291|6288|6293.5|6290.5|6293.9|6290.9|6290.4|6287.4|0
1621506600000|2021-05-20 10:30:00|6293.4|6290.4|6293.1|6290.1|6295.1|6292.1|6292.4|6289.4|0
1621506900000|2021-05-20 10:35:00|6293.2|6290.2|6295.2|6292.2|6295.2|6292.2|6291.7|6288.7|0
1621507200000|2021-05-20 10:40:00|6295.1|6292.1|6296.8|6293.8|6297|6294|6295|6292|0
1621507500000|2021-05-20 10:45:00|6297.7|6294.7|6297.5|6294.5|6298.8|6295.8|6296.7|6293.7|0
1621507800000|2021-05-20 10:50:00|6297.3|6294.3|6300.5|6297.5|6300.6|6297.6|6297.3|6294.3|0
1621508100000|2021-05-20 10:55:00|6299.8|6296.8|6304.9|6301.9|6305.6|6302.6|6299.1|6296.1|0
1621508400000|2021-05-20 11:00:00|6305.2|6302.2|6313.4|6310.4|6314.7|6311.7|6304.6|6301.6|0
1621508700000|2021-05-20 11:05:00|6313.5|6310.5|6312.8|6309.8|6314.5|6311.5|6311.7|6308.7|0
1621509000000|2021-05-20 11:10:00|6312.7|6309.7|6316.5|6313.5|6316.6|6313.6|6312.4|6309.4|0
1621509300000|2021-05-20 11:15:00|6316.6|6313.6|6322.5|6319.5|6323.1|6320.1|6316.6|6313.6|0
1621509600000|2021-05-20 11:20:00|6322.6|6319.6|6322.7|6319.7|6323.6|6320.6|6320.7|6317.7|0
1621509900000|2021-05-20 11:25:00|6323|6320|6322.3|6319.3|6323.9|6320.9|6322.1|6319.1|0
1621510200000|2021-05-20 11:30:00|6322.5|6319.5|6323.8|6320.8|6324.1|6321.1|6321.9|6318.9|0
1621510500000|2021-05-20 11:35:00|6323.9|6320.9|6325.3|6322.3|6328.2|6325.2|6323.9|6320.9|0
1621510800000|2021-05-20 11:40:00|6324.9|6321.9|6330.5|6327.5|6331.5|6328.5|6324.9|6321.9|0
1621511100000|2021-05-20 11:45:00|6330.4|6327.4|6325.9|6322.9|6331|6328|6324.6|6321.6|0
1621511400000|2021-05-20 11:50:00|6326|6323|6323.3|6320.3|6326.5|6323.5|6322.7|6319.7|0
1621511700000|2021-05-20 11:55:00|6323.2|6320.2|6323|6320|6323.6|6320.6|6322.5|6319.5|0
1621512000000|2021-05-20 12:00:00|6323.2|6320.2|6327.3|6324.3|6328.5|6325.5|6322.9|6319.9|0
1621512300000|2021-05-20 12:05:00|6327.2|6324.2|6327.4|6324.4|6328.7|6325.7|6325.8|6322.8|0
1621512600000|2021-05-20 12:10:00|6327.3|6324.3|6321.3|6318.3|6327.4|6324.4|6321.3|6318.3|0
1621512900000|2021-05-20 12:15:00|6321.5|6318.5|6321.1|6318.1|6322.4|6319.4|6320.1|6317.1|0
1621513200000|2021-05-20 12:20:00|6321.2|6318.2|6323.6|6320.6|6323.7|6320.7|6321|6318|0
1621513500000|2021-05-20 12:25:00|6323.8|6320.8|6323.8|6320.8|6324.7|6321.7|6323.2|6320.2|0
1621513800000|2021-05-20 12:30:00|6323.9|6320.9|6332.3|6329.3|6333.3|6330.3|6323.8|6320.8|0
1621514100000|2021-05-20 12:35:00|6332.2|6329.2|6335.9|6332.9|6336.3|6333.3|6331.3|6328.3|0
1621514400000|2021-05-20 12:40:00|6336|6333|6340.8|6337.8|6340.8|6337.8|6336|6333|0
1621514700000|2021-05-20 12:45:00|6340.9|6337.9|6346.3|6343.3|6348.2|6345.2|6339.8|6336.8|0
1621515000000|2021-05-20 12:50:00|6346.5|6343.5|6348.8|6345.8|6350|6347|6346.5|6343.5|0
1621515300000|2021-05-20 12:55:00|6348.7|6345.7|6348.8|6345.8|6349.9|6346.9|6347.9|6344.9|0
1621515600000|2021-05-20 13:00:00|6349|6346|6348.8|6345.8|6354.4|6351.4|6348.3|6345.3|0
1621515900000|2021-05-20 13:05:00|6348.9|6345.9|6347.9|6344.9|6351.3|6348.3|6347.3|6344.3|0
1621516200000|2021-05-20 13:10:00|6348|6345|6351|6348|6351.2|6348.2|6348|6345|0
1621516500000|2021-05-20 13:15:00|6350.9|6347.9|6351.7|6348.7|6352.9|6349.9|6350.1|6347.1|0
1621516800000|2021-05-20 13:20:00|6351.9|6348.9|6352.6|6349.6|6354.3|6351.3|6351.3|6348.3|0
1621517100000|2021-05-20 13:25:00|6352.5|6349.5|6345.9|6342.9|6352.5|6349.5|6343.8|6340.8|0
1621517400000|2021-05-20 13:30:00|6349.2|6346.2|6364.1|6362.3|6368.3|6366.5|6338.7|6336.9|0
1621517700000|2021-05-20 13:35:00|6364.6|6362.8|6376.2|6374.4|6380.8|6379|6359.2|6357.4|0
1621518000000|2021-05-20 13:40:00|6377.7|6375.9|6384.9|6383.1|6396.2|6394.4|6374.8|6373|0
1621518300000|2021-05-20 13:45:00|6384.8|6383|6391.8|6390|6401.5|6399.7|6382.6|6380.8|0
1621518600000|2021-05-20 13:50:00|6392|6390.2|6392.3|6390.5|6403.7|6401.9|6391.7|6389.9|0
1621518900000|2021-05-20 13:55:00|6393.3|6391.5|6393.7|6391.9|6401.3|6399.5|6390.7|6388.9|0
1621519200000|2021-05-20 14:00:00|6393.6|6391.8|6401.6|6399.8|6407.5|6405.7|6393.6|6391.8|0
1621519500000|2021-05-20 14:05:00|6400.9|6399.1|6399.5|6397.7|6411.5|6409.7|6399.5|6397.7|0
1621519800000|2021-05-20 14:10:00|6399.6|6397.8|6405.9|6404.1|6409.9|6408.1|6399.6|6397.8|0
1621520100000|2021-05-20 14:15:00|6406.2|6404.4|6408.8|6407|6411.7|6409.9|6402.2|6400.4|0
1621520400000|2021-05-20 14:20:00|6409|6407.2|6409.4|6407.6|6413.6|6411.8|6407.2|6405.4|0
1621520700000|2021-05-20 14:25:00|6409.6|6407.8|6414|6412.2|6414.4|6412.6|6407.6|6405.8|0
1621521000000|2021-05-20 14:30:00|6415.5|6413.7|6419.8|6418|6421.2|6419.4|6412.3|6410.5|0
1621521300000|2021-05-20 14:35:00|6419.9|6418.1|6406.8|6405|6420|6418.2|6405.7|6403.9|0
1621521600000|2021-05-20 14:40:00|6407|6405.2|6414.9|6413.1|6415.9|6414.1|6406.6|6404.8|0
1621521900000|2021-05-20 14:45:00|6415|6413.2|6416.3|6414.5|6421.7|6419.9|6414.7|6412.9|0
1621522200000|2021-05-20 14:50:00|6416.5|6414.7|6412.8|6411|6419.6|6417.8|6412|6410.2|0
1621522500000|2021-05-20 14:55:00|6412.7|6410.9|6407.4|6405.6|6413.7|6411.9|6405.6|6403.8|0
1621522800000|2021-05-20 15:00:00|6407.3|6405.5|6410|6408.2|6414.4|6412.6|6406.4|6404.6|0
1621523100000|2021-05-20 15:05:00|6410.1|6408.3|6405.1|6403.3|6412|6410.2|6400.1|6398.3|0
1621523400000|2021-05-20 15:10:00|6405.2|6403.4|6408.7|6406.9|6410.7|6408.9|6403.2|6401.4|0
1621523700000|2021-05-20 15:15:00|6409.2|6407.4|6419.7|6417.9|6420.8|6419|6407.5|6405.7|0
1621524000000|2021-05-20 15:20:00|6419.8|6418|6415.9|6414.1|6420.1|6418.3|6414.1|6412.3|0
1621524300000|2021-05-20 15:25:00|6416|6414.2|6427.5|6425.7|6429.5|6427.7|6414.7|6412.9|0
1621524600000|2021-05-20 15:30:00|6428|6426.2|6425.6|6423.8|6428.3|6426.5|6423.7|6421.9|0
1621524900000|2021-05-20 15:35:00|6425.7|6423.9|6427.3|6425.5|6430.6|6428.8|6424.4|6422.6|0
1621525200000|2021-05-20 15:40:00|6427.1|6425.3|6433|6431.2|6434.4|6432.6|6427.1|6425.3|0
1621525500000|2021-05-20 15:45:00|6432.6|6430.8|6435.2|6433.4|6437.3|6435.5|6431.5|6429.7|0
1621525800000|2021-05-20 15:50:00|6435.3|6433.5|6434.1|6432.3|6439.3|6437.5|6433.1|6431.3|0
1621526100000|2021-05-20 15:55:00|6434.6|6432.8|6435|6433.2|6438|6436.2|6432.9|6431.1|0
1621526400000|2021-05-20 16:00:00|6435.4|6433.6|6426.2|6424.4|6435.5|6433.7|6423.1|6421.3|0
1621526700000|2021-05-20 16:05:00|6426.6|6424.8|6422.1|6420.3|6427.5|6425.7|6419.9|6418.1|0
1621527000000|2021-05-20 16:10:00|6421.7|6419.9|6419.7|6417.9|6424.2|6422.4|6418.2|6416.4|0
1621527300000|2021-05-20 16:15:00|6419.9|6418.1|6425.3|6423.5|6430.7|6428.9|6419.4|6417.6|0
1621527600000|2021-05-20 16:20:00|6425.4|6423.6|6422.3|6420.5|6427|6425.2|6418.3|6416.5|0
1621527900000|2021-05-20 16:25:00|6422.5|6420.7|6415.8|6414|6425.8|6424|6415.3|6413.5|0
1621528200000|2021-05-20 16:30:00|6416.6|6414.8|6418.6|6416.8|6421.5|6419.7|6416.5|6414.7|0
1621528500000|2021-05-20 16:35:00|6418.4|6416.6|6407.1|6405.3|6419.3|6417.5|6405|6403.2|0
1621528800000|2021-05-20 16:40:00|6407.2|6405.4|6408.4|6406.6|6411.8|6410|6406|6404.2|0
1621529100000|2021-05-20 16:45:00|6408.5|6406.7|6413.7|6411.9|6415.4|6413.6|6408.5|6406.7|0
1621529400000|2021-05-20 16:50:00|6413.8|6412|6416.3|6414.5|6418.9|6417.1|6412.9|6411.1|0
1621529700000|2021-05-20 16:55:00|6415.2|6413.4|6418.3|6416.5|6420.5|6418.7|6413.7|6411.9|0
1621530000000|2021-05-20 17:00:00|6418.1|6416.3|6418.7|6416.9|6421|6419.2|6415.1|6413.3|0
1621530300000|2021-05-20 17:05:00|6418.8|6417|6427.7|6425.9|6428.6|6426.8|6418.8|6417|0
1621530600000|2021-05-20 17:10:00|6427.8|6426|6428.5|6426.7|6430.2|6428.4|6427.4|6425.6|0
1621530900000|2021-05-20 17:15:00|6428.4|6426.6|6427.8|6426|6429.8|6428|6425.6|6423.8|0
1621531200000|2021-05-20 17:20:00|6428.1|6426.3|6433|6431.2|6433.1|6431.3|6428|6426.2|0
1621531500000|2021-05-20 17:25:00|6432.9|6431.1|6432.1|6430.3|6434.3|6432.5|6429.1|6427.3|0
1621531800000|2021-05-20 17:30:00|6432.2|6430.4|6436.5|6434.7|6438.3|6436.5|6431.2|6429.4|0
1621532100000|2021-05-20 17:35:00|6436.4|6434.6|6439.1|6437.3|6439.9|6438.1|6436.4|6434.6|0
1621532400000|2021-05-20 17:40:00|6438.6|6436.8|6440.1|6438.3|6441.6|6439.8|6437.3|6435.5|0
1621532700000|2021-05-20 17:45:00|6438.8|6437|6441.2|6439.4|6442.7|6440.9|6437.8|6436|0
1621533000000|2021-05-20 17:50:00|6440.6|6438.8|6427.5|6425.7|6443.7|6441.9|6422.7|6420.9|0
1621533300000|2021-05-20 17:55:00|6426.9|6425.1|6431.9|6430.1|6432.6|6430.8|6424.7|6422.9|0
1621533600000|2021-05-20 18:00:00|6431.7|6429.9|6431.1|6429.3|6436|6434.2|6430.2|6428.4|0
1621533900000|2021-05-20 18:05:00|6431.2|6429.4|6430.6|6428.8|6433.9|6432.1|6428.2|6426.4|0
1621534200000|2021-05-20 18:10:00|6430.7|6428.9|6432.1|6430.3|6433|6431.2|6425.7|6423.9|0
1621534500000|2021-05-20 18:15:00|6432|6430.2|6432.9|6431.1|6434.6|6432.8|6428.1|6426.3|0
1621534800000|2021-05-20 18:20:00|6432.4|6430.6|6435.2|6433.4|6436.1|6434.3|6432.1|6430.3|0
1621535100000|2021-05-20 18:25:00|6435.4|6433.6|6441.6|6439.8|6441.6|6439.8|6434.8|6433|0
1621535400000|2021-05-20 18:30:00|6442.2|6440.4|6441.5|6439.7|6446|6444.2|6439.3|6437.5|0
1621535700000|2021-05-20 18:35:00|6441.3|6439.5|6443.5|6441.7|6445.8|6444|6440.2|6438.4|0
1621536000000|2021-05-20 18:40:00|6443.6|6441.8|6441.8|6440|6445.4|6443.6|6440.9|6439.1|0
1621536300000|2021-05-20 18:45:00|6441.9|6440.1|6443.2|6441.4|6444.4|6442.6|6440.1|6438.3|0
1621536600000|2021-05-20 18:50:00|6443.1|6441.3|6452.5|6450.7|6452.7|6450.9|6441.8|6440|0
1621536900000|2021-05-20 18:55:00|6451.9|6450.1|6451.2|6449.4|6454.7|6452.9|6450.4|6448.6|0
1621537200000|2021-05-20 19:00:00|6452.1|6450.3|6450.9|6449.1|6452.5|6450.7|6444.5|6442.7|0
1621537500000|2021-05-20 19:05:00|6451|6449.2|6447|6445.2|6451.1|6449.3|6444.4|6442.6|0
1621537800000|2021-05-20 19:10:00|6446.9|6445.1|6447.2|6445.4|6449.2|6447.4|6445.1|6443.3|0
1621538100000|2021-05-20 19:15:00|6447.4|6445.6|6452.6|6450.8|6454.2|6452.4|6446|6444.2|0
1621538400000|2021-05-20 19:20:00|6452.4|6450.6|6457.9|6456.1|6459.4|6457.6|6452|6450.2|0
1621538700000|2021-05-20 19:25:00|6457.8|6456|6459|6457.2|6459.2|6457.4|6456.1|6454.3|0
1621539000000|2021-05-20 19:30:00|6458.8|6457|6454.8|6453|6460.3|6458.5|6454.5|6452.7|0
1621539300000|2021-05-20 19:35:00|6454.9|6453.1|6453|6451.2|6458.7|6456.9|6452.7|6450.9|0
1621539600000|2021-05-20 19:40:00|6453.3|6451.5|6449.1|6447.3|6455.2|6453.4|6445.4|6443.6|0
1621539900000|2021-05-20 19:45:00|6449.2|6447.4|6453.4|6451.6|6457.7|6455.9|6449|6447.2|0
1621540200000|2021-05-20 19:50:00|6454|6452.2|6460.1|6458.3|6461.3|6459.5|6443.8|6442|0
1621540500000|2021-05-20 19:55:00|6459|6457.2|6448.9|6447.1|6459|6457.2|6448.8|6447|0
1621540800000|2021-05-20 20:00:00|6449.5|6446.5|6448|6445|6453|6450|6447.3|6444.3|0
1621541100000|2021-05-20 20:05:00|6447.9|6444.9|6451.9|6448.9|6451.9|6448.9|6447.7|6444.7|0
1621541400000|2021-05-20 20:10:00|6451.8|6448.8|6452.8|6449.8|6453.7|6450.7|6451.5|6448.5|0
1621541700000|2021-05-20 20:15:00|6452.9|6449.9|6451.5|6448.5|6453|6450|6450.9|6447.9|0
1621542000000|2021-05-20 20:20:00|6451.9|6448.9|6452.3|6449.3|6452.3|6449.3|6451.2|6448.2|0
1621542300000|2021-05-20 20:25:00|6452.2|6449.2|6450.3|6447.3|6452.3|6449.3|6450.1|6447.1|0
1621542600000|2021-05-20 20:30:00|6450.4|6447.4|6449.8|6446.8|6450.4|6447.4|6449.4|6446.4|0
1621542900000|2021-05-20 20:35:00|6449.7|6446.7|6452.5|6449.5|6452.5|6449.5|6449.6|6446.6|0
1621543200000|2021-05-20 20:40:00|6452.4|6449.4|6453.7|6450.7|6454.5|6451.5|6451.9|6448.9|0
1621543500000|2021-05-20 20:45:00|6453.9|6450.9|6453.5|6450.5|6454.1|6451.1|6453.3|6450.3|0
1621543800000|2021-05-20 20:50:00|6453.4|6450.4|6453|6450|6453.8|6450.8|6452.9|6449.9|0
1621544100000|2021-05-20 20:55:00|6453.1|6450.1|6451.6|6448.6|6453.1|6450.1|6451.5|6448.5|0
1621544400000|2021-05-20 21:00:00|6451.7|6448.7|6452.3|6449.3|6452.3|6449.3|6450.7|6447.7|0
1621544700000|2021-05-20 21:05:00|6452.2|6449.2|6452.2|6449.2|6452.9|6449.9|6452|6449|0
1621545000000|2021-05-20 21:10:00|6452.3|6449.3|6452.5|6449.5|6452.5|6449.5|6452.2|6449.2|0
1621545300000|2021-05-20 21:15:00|6452.4|6449.4|6451.9|6448.9|6452.7|6449.7|6451.9|6448.9|0
1621545600000|2021-05-20 21:20:00|6451.8|6448.8|6452.2|6449.2|6452.3|6449.3|6451.8|6448.8|0
1621545900000|2021-05-20 21:25:00|6452.1|6449.1|6451.9|6448.9|6452.1|6449.1|6451.8|6448.8|0
1621546200000|2021-05-20 21:30:00|6452.1|6449.1|6452.2|6449.2|6452.4|6449.4|6451.7|6448.7|0
1621546500000|2021-05-20 21:35:00|6452.1|6449.1|6451.2|6448.2|6452.3|6449.3|6450.9|6447.9|0
1621546800000|2021-05-20 21:40:00|6451.1|6448.1|6451.1|6448.1|6451.3|6448.3|6450.3|6447.3|0
1621547100000|2021-05-20 21:45:00|6451|6448|6450.7|6447.7|6451.1|6448.1|6450.7|6447.7|0
1621547400000|2021-05-20 21:50:00|6450.8|6447.8|6450.6|6447.6|6451.2|6448.2|6450.4|6447.4|0
1621547700000|2021-05-20 21:55:00|6450.9|6447.9|6450.5|6447.5|6451.5|6448.5|6450.5|6447.5|0
1621548000000|2021-05-20 22:00:00|6450.4|6447.4|6451.5|6448.5|6451.6|6448.6|6450.4|6447.4|0
1621548300000|2021-05-20 22:05:00|6451.4|6448.4|6450.7|6447.7|6451.5|6448.5|6450.3|6447.3|0
1621548600000|2021-05-20 22:10:00|6450.5|6447.5|6452.5|6449.5|6453|6450|6450.4|6447.4|0
1621548900000|2021-05-20 22:15:00|6452.6|6449.6|6451.9|6448.9|6453.7|6450.7|6451.7|6448.7|0
1621549200000|2021-05-20 22:20:00|6451.8|6448.8|6452.8|6449.8|6452.8|6449.8|6451.6|6448.6|0
1621549500000|2021-05-20 22:25:00|6452.5|6449.5|6452.7|6449.7|6453.1|6450.1|6452.1|6449.1|0
1621549800000|2021-05-20 22:30:00|6452.6|6449.6|6453.8|6450.8|6454.4|6451.4|6452.6|6449.6|0
1621550100000|2021-05-20 22:35:00|6453.9|6450.9|6454.1|6451.1|6454.4|6451.4|6453.9|6450.9|0
1621550400000|2021-05-20 22:40:00|6454.3|6451.3|6454.6|6451.6|6454.7|6451.7|6454.1|6451.1|0
1621550700000|2021-05-20 22:45:00|6454.8|6451.8|6454.7|6451.7|6455.2|6452.2|6454.3|6451.3|0
1621551000000|2021-05-20 22:50:00|6454.4|6451.4|6454.6|6451.6|6454.7|6451.7|6454.3|6451.3|0
1621551300000|2021-05-20 22:55:00|6454.7|6451.7|6455|6452|6455.5|6452.5|6454.6|6451.6|0
1621551600000|2021-05-20 23:00:00|6455.2|6452.2|6454.5|6451.5|6455.4|6452.4|6454.3|6451.3|0
1621551900000|2021-05-20 23:05:00|6454.4|6451.4|6454.6|6451.6|6454.6|6451.6|6454.2|6451.2|0
1621552200000|2021-05-20 23:10:00|6455|6452|6454.5|6451.5|6455|6452|6454.1|6451.1|0
1621552500000|2021-05-20 23:15:00|6454.3|6451.3|6455|6452|6455.2|6452.2|6454.1|6451.1|0
1621552800000|2021-05-20 23:20:00|6455.1|6452.1|6455.8|6452.8|6455.8|6452.8|6454.7|6451.7|0
1621553100000|2021-05-20 23:25:00|6455.7|6452.7|6456.8|6453.8|6456.8|6453.8|6455.7|6452.7|0
1621553400000|2021-05-20 23:30:00|6456.9|6453.9|6458.8|6455.8|6458.9|6455.9|6456.8|6453.8|0
1621553700000|2021-05-20 23:35:00|6458.7|6455.7|6460.4|6457.4|6460.6|6457.6|6458.5|6455.5|0
1621554000000|2021-05-20 23:40:00|6460.5|6457.5|6460.6|6457.6|6461|6458|6460|6457|0
1621554300000|2021-05-20 23:45:00|6460.5|6457.5|6462.2|6459.2|6462.7|6459.7|6460.5|6457.5|0
1621554600000|2021-05-20 23:50:00|6462.1|6459.1|6464.1|6461.1|6464.3|6461.3|6461.8|6458.8|0
1621554900000|2021-05-20 23:55:00|6464|6461|6466.5|6461.5|6466.5|6462.9|6463.6|6460.6|0
1621555200000|2021-05-21 00:00:00|6466.4|6461.4|6466.9|6461.9|6470|6465|6462.9|6457.9|0
1621555500000|2021-05-21 00:05:00|6467|6462|6472.3|6467.3|6472.5|6467.5|6466.9|6461.9|0
1621555800000|2021-05-21 00:10:00|6472.1|6467.1|6474|6469|6474|6469|6471.5|6466.5|0
1621556100000|2021-05-21 00:15:00|6473.9|6468.9|6470.8|6465.8|6474.1|6469.1|6469.4|6464.4|0
1621556400000|2021-05-21 00:20:00|6471|6466|6470.8|6465.8|6471.4|6466.4|6468.6|6463.6|0
1621556700000|2021-05-21 00:25:00|6470.7|6465.7|6472.4|6467.4|6472.7|6467.7|6469.8|6464.8|0
1621557000000|2021-05-21 00:30:00|6472.3|6467.3|6472.5|6467.5|6473.7|6468.7|6470.7|6465.7|0
1621557300000|2021-05-21 00:35:00|6472.4|6467.4|6474.3|6469.3|6475.7|6470.7|6472.3|6467.3|0
1621557600000|2021-05-21 00:40:00|6474.2|6469.2|6476.1|6471.1|6477.8|6472.8|6474|6469|0
1621557900000|2021-05-21 00:45:00|6476.2|6471.2|6475.7|6470.7|6477.1|6472.1|6475.6|6470.6|0
1621558200000|2021-05-21 00:50:00|6476|6471|6476.2|6471.2|6476.4|6471.4|6474.7|6469.7|0
1621558500000|2021-05-21 00:55:00|6476.1|6471.1|6474.3|6469.3|6477.5|6472.5|6474|6469|0
1621558800000|2021-05-21 01:00:00|6474.2|6469.2|6473.7|6468.7|6475.6|6470.6|6473.2|6468.2|0
1621559100000|2021-05-21 01:05:00|6473.8|6468.8|6474.5|6469.5|6475|6470|6473.7|6468.7|0
1621559400000|2021-05-21 01:10:00|6474.6|6469.6|6478.8|6473.8|6479.2|6474.2|6474.4|6469.4|0
1621559700000|2021-05-21 01:15:00|6478.9|6473.9|6478.6|6473.6|6479.3|6474.3|6477.2|6472.2|0
1621560000000|2021-05-21 01:20:00|6478.5|6473.5|6472.8|6467.8|6478.5|6473.5|6472.3|6467.3|0
1621560300000|2021-05-21 01:25:00|6472.7|6467.7|6473.3|6468.3|6474.6|6469.6|6472.7|6467.7|0
1621560600000|2021-05-21 01:30:00|6473.4|6468.4|6475.2|6470.2|6476.2|6471.2|6473|6468|0
1621560900000|2021-05-21 01:35:00|6475.3|6470.3|6473.7|6468.7|6475.9|6470.9|6472.5|6467.5|0
1621561200000|2021-05-21 01:40:00|6473.8|6468.8|6469.4|6464.4|6473.8|6468.8|6469.3|6464.3|0
1621561500000|2021-05-21 01:45:00|6469.3|6464.3|6471.7|6466.7|6473.8|6468.8|6469|6464|0
1621561800000|2021-05-21 01:50:00|6471.9|6466.9|6470.7|6465.7|6472.3|6467.3|6468.9|6463.9|0
1621562100000|2021-05-21 01:55:00|6470.6|6465.6|6462.9|6457.9|6470.6|6465.6|6462.6|6457.6|0
1621562400000|2021-05-21 02:00:00|6462.8|6457.8|6462.7|6457.7|6465.1|6460.1|6460.7|6455.7|0
1621562700000|2021-05-21 02:05:00|6462.6|6457.6|6461.7|6456.7|6463.2|6458.2|6460.5|6455.5|0
1621563000000|2021-05-21 02:10:00|6461.6|6456.6|6458.4|6453.4|6463.3|6458.3|6458.2|6453.2|0
1621563300000|2021-05-21 02:15:00|6458.3|6453.3|6454.7|6449.7|6458.4|6453.4|6454.4|6449.4|0
1621563600000|2021-05-21 02:20:00|6454.8|6449.8|6457.9|6452.9|6458|6453|6453.5|6448.5|0
1621563900000|2021-05-21 02:25:00|6458|6453|6456.7|6451.7|6459|6454|6456.6|6451.6|0
1621564200000|2021-05-21 02:30:00|6456.2|6451.2|6457.1|6452.1|6458.3|6453.3|6455.1|6450.1|0
1621564500000|2021-05-21 02:35:00|6457|6452|6458.2|6453.2|6458.5|6453.5|6456.9|6451.9|0
1621564800000|2021-05-21 02:40:00|6458|6453|6458.2|6453.2|6458.6|6453.6|6456.3|6451.3|0
1621565100000|2021-05-21 02:45:00|6458.1|6453.1|6459.7|6454.7|6459.8|6454.8|6457.4|6452.4|0
1621565400000|2021-05-21 02:50:00|6459.4|6454.4|6460.9|6455.9|6461.2|6456.2|6458.8|6453.8|0
1621565700000|2021-05-21 02:55:00|6461.1|6456.1|6460.5|6455.5|6461.2|6456.2|6459.7|6454.7|0
1621566000000|2021-05-21 03:00:00|6460.7|6455.7|6463|6458|6464.6|6459.6|6460.5|6455.5|0
1621566300000|2021-05-21 03:05:00|6463.1|6458.1|6459.9|6454.9|6463.5|6458.5|6459.7|6454.7|0
1621566600000|2021-05-21 03:10:00|6460|6455|6455.6|6450.6|6460.9|6455.9|6455.6|6450.6|0
1621566900000|2021-05-21 03:15:00|6455.5|6450.5|6460.6|6455.6|6460.6|6455.6|6455|6450|0
1621567200000|2021-05-21 03:20:00|6460.5|6455.5|6458.2|6453.2|6460.8|6455.8|6457.4|6452.4|0
1621567500000|2021-05-21 03:25:00|6458.1|6453.1|6458.5|6453.5|6459.1|6454.1|6457.2|6452.2|0
1621567800000|2021-05-21 03:30:00|6458.6|6453.6|6457.1|6452.1|6460.8|6455.8|6457|6452|0
1621568100000|2021-05-21 03:35:00|6457|6452|6459.8|6454.8|6460|6455|6456.1|6451.1|0
1621568400000|2021-05-21 03:40:00|6459.7|6454.7|6459.7|6454.7|6460.9|6455.9|6459|6454|0
1621568700000|2021-05-21 03:45:00|6459.8|6454.8|6458|6453|6459.8|6454.8|6457.6|6452.6|0
1621569000000|2021-05-21 03:50:00|6458.1|6453.1|6456.4|6451.4|6458.2|6453.2|6455.3|6450.3|0
1621569300000|2021-05-21 03:55:00|6456.5|6451.5|6457.8|6452.8|6458.1|6453.1|6454.9|6449.9|0
1621569600000|2021-05-21 04:00:00|6457.7|6452.7|6456.6|6451.6|6458.3|6453.3|6455.6|6450.6|0
1621569900000|2021-05-21 04:05:00|6456.7|6451.7|6456.5|6451.5|6457.4|6452.4|6455.9|6450.9|0
1621570200000|2021-05-21 04:10:00|6456.4|6451.4|6457.8|6452.8|6458|6453|6455.9|6450.9|0
1621570500000|2021-05-21 04:15:00|6457.9|6452.9|6458.1|6453.1|6458.7|6453.7|6457.3|6452.3|0
1621570800000|2021-05-21 04:20:00|6458|6453|6462.9|6457.9|6463.3|6458.3|6457.8|6452.8|0
1621571100000|2021-05-21 04:25:00|6462.8|6457.8|6463.8|6458.8|6464.7|6459.7|6461.8|6456.8|0
1621571400000|2021-05-21 04:30:00|6463.9|6458.9|6467|6462|6468.4|6463.4|6463.7|6458.7|0
1621571700000|2021-05-21 04:35:00|6466.9|6461.9|6464.7|6459.7|6466.9|6461.9|6463.5|6458.5|0
1621572000000|2021-05-21 04:40:00|6464.6|6459.6|6463.8|6458.8|6466.1|6461.1|6463.3|6458.3|0
1621572300000|2021-05-21 04:45:00|6463.2|6458.2|6465.3|6460.3|6465.3|6460.3|6463.1|6458.1|0
1621572600000|2021-05-21 04:50:00|6465.4|6460.4|6463.7|6458.7|6466.8|6461.8|6462|6457|0
1621572900000|2021-05-21 04:55:00|6464.1|6459.1|6463.4|6458.4|6464.9|6459.9|6463.3|6458.3|0
1621573200000|2021-05-21 05:00:00|6463.9|6458.9|6466.5|6461.5|6466.7|6461.7|6463.4|6458.4|0
1621573500000|2021-05-21 05:05:00|6466.6|6461.6|6472.1|6467.1|6472.8|6467.8|6465.3|6460.3|0
1621573800000|2021-05-21 05:10:00|6472|6467|6470.8|6465.8|6472|6467|6468.6|6463.6|0
1621574100000|2021-05-21 05:15:00|6470.7|6465.7|6470.1|6465.1|6471.3|6466.3|6469.4|6464.4|0
1621574400000|2021-05-21 05:20:00|6470|6465|6469.6|6464.6|6471.9|6466.9|6469.1|6464.1|0
1621574700000|2021-05-21 05:25:00|6469.7|6464.7|6469.6|6464.6|6471.6|6466.6|6469.2|6464.2|0
1621575000000|2021-05-21 05:30:00|6469.4|6464.4|6470.9|6465.9|6471.6|6466.6|6468.1|6463.1|0
1621575300000|2021-05-21 05:35:00|6470.8|6465.8|6463.7|6458.7|6471.4|6466.4|6463.7|6458.7|0
1621575600000|2021-05-21 05:40:00|6463.8|6458.8|6460.2|6455.2|6465.9|6460.9|6460.2|6455.2|0
1621575900000|2021-05-21 05:45:00|6460.1|6455.1|6461.2|6456.2|6462|6457|6459.5|6454.5|0
1621576200000|2021-05-21 05:50:00|6461.3|6456.3|6459.9|6454.9|6462|6457|6458.3|6453.3|0
1621576500000|2021-05-21 05:55:00|6459.8|6454.8|6461.5|6456.5|6461.6|6456.6|6459.5|6454.5|0
1621576800000|2021-05-21 06:00:00|6461.6|6456.6|6465.9|6460.9|6468.2|6463.2|6461.4|6456.4|0
1621577100000|2021-05-21 06:05:00|6465.8|6460.8|6465.2|6460.2|6468.2|6463.2|6463.6|6458.6|0
1621577400000|2021-05-21 06:10:00|6465.1|6460.1|6464|6459|6465.9|6460.9|6462.6|6457.6|0
1621577700000|2021-05-21 06:15:00|6464.2|6459.2|6463.6|6458.6|6467.6|6462.6|6463.3|6458.3|0
1621578000000|2021-05-21 06:20:00|6463.5|6458.5|6464.4|6459.4|6466.2|6461.2|6463|6458|0
1621578300000|2021-05-21 06:25:00|6464.5|6459.5|6463.8|6458.8|6465.5|6460.5|6463.4|6458.4|0
1621578600000|2021-05-21 06:30:00|6463.7|6458.7|6464.8|6459.8|6466.4|6461.4|6463.4|6458.4|0
1621578900000|2021-05-21 06:35:00|6464.7|6459.7|6468|6463|6468.3|6463.3|6464.7|6459.7|0
1621579200000|2021-05-21 06:40:00|6467.9|6462.9|6466.1|6461.1|6468.1|6463.1|6465.5|6460.5|0
1621579500000|2021-05-21 06:45:00|6466.3|6461.3|6468.9|6463.9|6469|6464|6464.2|6459.2|0
1621579800000|2021-05-21 06:50:00|6468.8|6463.8|6466.9|6461.9|6470|6465|6466.6|6461.6|0
1621580100000|2021-05-21 06:55:00|6466.7|6461.7|6465.4|6460.4|6468.5|6463.5|6465.3|6460.3|0
1621580400000|2021-05-21 07:00:00|6465.3|6460.3|6463.6|6458.6|6467.9|6462.9|6463.4|6458.4|0
1621580700000|2021-05-21 07:05:00|6463.7|6458.7|6461.4|6456.4|6464.3|6459.3|6457|6452|0
1621581000000|2021-05-21 07:10:00|6461.3|6456.3|6463.8|6458.8|6464|6459|6460.7|6455.7|0
1621581300000|2021-05-21 07:15:00|6466|6461|6472.6|6467.6|6474.9|6469.9|6463.9|6458.9|0
1621581600000|2021-05-21 07:20:00|6472.7|6467.7|6471.8|6466.8|6474.6|6469.6|6471.5|6466.5|0
1621581900000|2021-05-21 07:25:00|6471.9|6466.9|6471|6466|6474.2|6469.2|6470.7|6465.7|0
1621582200000|2021-05-21 07:30:00|6470.9|6465.9|6467.3|6462.3|6472.4|6467.4|6465.9|6460.9|0
1621582500000|2021-05-21 07:35:00|6467|6462|6471.3|6466.3|6471.9|6466.9|6464.8|6459.8|0
1621582800000|2021-05-21 07:40:00|6471.2|6466.2|6471.8|6466.8|6474.6|6469.6|6469.7|6464.7|0
1621583100000|2021-05-21 07:45:00|6471.6|6466.6|6469.4|6464.4|6472.2|6467.2|6468|6463|0
1621583400000|2021-05-21 07:50:00|6469.3|6464.3|6467.9|6462.9|6470.5|6465.5|6466.1|6461.1|0
1621583700000|2021-05-21 07:55:00|6467.7|6462.7|6468.2|6463.2|6469.1|6464.1|6466.5|6461.5|0
1621584000000|2021-05-21 08:00:00|6468|6463|6463.3|6460.3|6468.2|6463.2|6454.1|6451.1|0
1621584300000|2021-05-21 08:05:00|6462|6459|6460.7|6457.7|6462.9|6459.9|6451.7|6448.7|0
1621584600000|2021-05-21 08:10:00|6459.2|6456.2|6458.7|6455.7|6461.1|6458.1|6453.1|6450.1|0
1621584900000|2021-05-21 08:15:00|6459.5|6456.5|6458.3|6455.3|6459.8|6456.8|6450.2|6447.2|0
1621585200000|2021-05-21 08:20:00|6459.2|6456.2|6455.3|6452.3|6461.3|6458.3|6453.9|6450.9|0
1621585500000|2021-05-21 08:25:00|6455.2|6452.2|6455|6452|6456.1|6453.1|6451.5|6448.5|0
1621585800000|2021-05-21 08:30:00|6455.1|6452.1|6456.8|6453.8|6458.7|6455.7|6445.8|6442.8|0
1621586100000|2021-05-21 08:35:00|6456.2|6453.2|6456.4|6453.4|6458.6|6455.6|6447.9|6444.9|0
1621586400000|2021-05-21 08:40:00|6456.7|6453.7|6459.7|6456.7|6461.2|6458.2|6455.9|6452.9|0
1621586700000|2021-05-21 08:45:00|6459.9|6456.9|6463.9|6460.9|6465.5|6462.5|6451.3|6448.3|0
1621587000000|2021-05-21 08:50:00|6457.8|6454.8|6463.8|6460.8|6467.7|6464.7|6453|6450|0
1621587300000|2021-05-21 08:55:00|6465.9|6462.9|6468.5|6465.5|6469.4|6466.4|6463.7|6460.7|0
1621587600000|2021-05-21 09:00:00|6467.7|6464.7|6465|6462|6468.8|6465.8|6455.4|6452.4|0
1621587900000|2021-05-21 09:05:00|6464.7|6461.7|6465.2|6462.2|6467.1|6464.1|6457.5|6454.5|0
1621588200000|2021-05-21 09:10:00|6466|6463|6472.9|6469.9|6472.9|6469.9|6461.5|6458.5|0
1621588500000|2021-05-21 09:15:00|6473|6470|6473.6|6470.6|6475.3|6472.3|6470.2|6467.2|0
1621588800000|2021-05-21 09:20:00|6473.4|6470.4|6474.8|6471.8|6476.8|6473.8|6472.6|6469.6|0
1621589100000|2021-05-21 09:25:00|6474.9|6471.9|6473|6470|6475.6|6472.6|6467.3|6464.3|0
1621589400000|2021-05-21 09:30:00|6475|6472|6472.1|6469.1|6475|6472|6471.9|6468.9|0
1621589700000|2021-05-21 09:35:00|6472.2|6469.2|6474.2|6471.2|6475.5|6472.5|6465.6|6462.6|0
1621590000000|2021-05-21 09:40:00|6474.4|6471.4|6473.6|6470.6|6475.3|6472.3|6472.9|6469.9|0
1621590300000|2021-05-21 09:45:00|6473.7|6470.7|6470.6|6467.6|6477.8|6474.8|6468|6465|0
1621590600000|2021-05-21 09:50:00|6470.5|6467.5|6474.9|6471.9|6478|6475|6468.6|6465.6|0
1621590900000|2021-05-21 09:55:00|6474.5|6471.5|6471.4|6468.4|6474.7|6471.7|6471.2|6468.2|0
1621591200000|2021-05-21 10:00:00|6471.5|6468.5|6471.5|6468.5|6473.8|6470.8|6464.8|6461.8|0
1621591500000|2021-05-21 10:05:00|6471.1|6468.1|6470.3|6467.3|6471.1|6468.1|6463.6|6460.6|0
1621591800000|2021-05-21 10:10:00|6470.1|6467.1|6470.5|6467.5|6471.3|6468.3|6468.9|6465.9|0
1621592100000|2021-05-21 10:15:00|6470.8|6467.8|6470.6|6467.6|6471.2|6468.2|6470.1|6467.1|0
1621592400000|2021-05-21 10:20:00|6472.3|6469.3|6470.5|6467.5|6472.5|6469.5|6470.1|6467.1|0
1621592700000|2021-05-21 10:25:00|6470.2|6467.2|6472.2|6469.2|6472.8|6469.8|6470.1|6467.1|0
1621593000000|2021-05-21 10:30:00|6472.3|6469.3|6471.1|6468.1|6472.3|6469.3|6471|6468|0
1621593300000|2021-05-21 10:35:00|6471|6468|6470.6|6467.6|6475.1|6472.1|6470.4|6467.4|0
1621593600000|2021-05-21 10:40:00|6470.8|6467.8|6469.1|6466.1|6470.8|6467.8|6468.7|6465.7|0
1621593900000|2021-05-21 10:45:00|6468.9|6465.9|6467.8|6464.8|6470|6467|6466|6463|0
1621594200000|2021-05-21 10:50:00|6467.5|6464.5|6466|6463|6468.1|6465.1|6465.5|6462.5|0
1621594500000|2021-05-21 10:55:00|6466.1|6463.1|6465.2|6462.2|6467.5|6464.5|6465|6462|0
1621594800000|2021-05-21 11:00:00|6466.9|6463.9|6472.3|6469.3|6472.7|6469.7|6466.9|6463.9|0
1621595100000|2021-05-21 11:05:00|6472.4|6469.4|6479.4|6476.4|6480.1|6477.1|6472.4|6469.4|0
1621595400000|2021-05-21 11:10:00|6479.2|6476.2|6480.2|6477.2|6480.6|6477.6|6475.6|6472.6|0
1621595700000|2021-05-21 11:15:00|6480.4|6477.4|6478.2|6475.2|6481.1|6478.1|6475.8|6472.8|0
1621596000000|2021-05-21 11:20:00|6478.1|6475.1|6478.9|6475.9|6479.3|6476.3|6474.6|6471.6|0
1621596300000|2021-05-21 11:25:00|6479.1|6476.1|6480.7|6477.7|6480.8|6477.8|6478.9|6475.9|0
1621596600000|2021-05-21 11:30:00|6480.6|6477.6|6480.2|6477.2|6481.3|6478.3|6479.9|6476.9|0
1621596900000|2021-05-21 11:35:00|6480.3|6477.3|6484.2|6481.2|6484.6|6481.6|6480.2|6477.2|0
1621597200000|2021-05-21 11:40:00|6484.1|6481.1|6482.9|6479.9|6484.5|6481.5|6482.2|6479.2|0
1621597500000|2021-05-21 11:45:00|6483|6480|6482.4|6479.4|6483.9|6480.9|6482.1|6479.1|0
1621597800000|2021-05-21 11:50:00|6482.2|6479.2|6484|6481|6484.3|6481.3|6482.1|6479.1|0
1621598100000|2021-05-21 11:55:00|6484.1|6481.1|6484.2|6481.2|6484.5|6481.5|6482.4|6479.4|0
1621598400000|2021-05-21 12:00:00|6484.4|6481.4|6484.2|6481.2|6485.2|6482.2|6483.1|6480.1|0
1621598700000|2021-05-21 12:05:00|6484.6|6481.6|6482.2|6479.2|6484.7|6481.7|6481.8|6478.8|0
1621599000000|2021-05-21 12:10:00|6482.3|6479.3|6481.1|6478.1|6482.9|6479.9|6481|6478|0
1621599300000|2021-05-21 12:15:00|6481.2|6478.2|6481.5|6478.5|6482.4|6479.4|6480.8|6477.8|0
1621599600000|2021-05-21 12:20:00|6481.6|6478.6|6481|6478|6483.1|6480.1|6480.8|6477.8|0
1621599900000|2021-05-21 12:25:00|6481.1|6478.1|6481.3|6478.3|6482.1|6479.1|6480.1|6477.1|0
1621600200000|2021-05-21 12:30:00|6481.4|6478.4|6478.8|6475.8|6481.5|6478.5|6478.2|6475.2|0
1621600500000|2021-05-21 12:35:00|6478.7|6475.7|6478.8|6475.8|6480.2|6477.2|6478.3|6475.3|0
1621600800000|2021-05-21 12:40:00|6478.2|6475.2|6475.8|6472.8|6478.4|6475.4|6474.8|6471.8|0
1621601100000|2021-05-21 12:45:00|6476.2|6473.2|6474.1|6471.1|6476.9|6473.9|6473.3|6470.3|0
1621601400000|2021-05-21 12:50:00|6474.2|6471.2|6472.4|6469.4|6475.4|6472.4|6471.2|6468.2|0
1621601700000|2021-05-21 12:55:00|6472.2|6469.2|6473.3|6470.3|6473.9|6470.9|6471.8|6468.8|0
1621602000000|2021-05-21 13:00:00|6473.2|6470.2|6499.9|6496.9|6505.1|6502.1|6473.2|6470.2|0
1621602300000|2021-05-21 13:05:00|6499.7|6496.7|6501.9|6498.9|6505.3|6502.3|6499.7|6496.7|0
1621602600000|2021-05-21 13:10:00|6502|6499|6499.6|6496.6|6502.3|6499.3|6498.5|6495.5|0
1621602900000|2021-05-21 13:15:00|6499.5|6496.5|6498.7|6495.7|6500.5|6497.5|6497.5|6494.5|0
1621603200000|2021-05-21 13:20:00|6498.4|6495.4|6497.9|6494.9|6499.1|6496.1|6494.5|6491.5|0
1621603500000|2021-05-21 13:25:00|6505.7|6502.7|6497.7|6494.7|6507|6504|6496.1|6493.1|0
1621603800000|2021-05-21 13:30:00|6496.3|6493.3|6474.5|6472.7|6516.8|6515|6465.5|6463.7|0
1621604100000|2021-05-21 13:35:00|6474.6|6472.8|6444.4|6442.6|6476.1|6474.3|6443.4|6441.6|0
1621604400000|2021-05-21 13:40:00|6444.2|6442.4|6437.6|6435.8|6452.3|6450.5|6436.3|6434.5|0
1621604700000|2021-05-21 13:45:00|6437.4|6435.6|6451.5|6449.7|6452.9|6451.1|6429.1|6427.3|0
1621605000000|2021-05-21 13:50:00|6451.3|6449.5|6459|6457.2|6459.1|6457.3|6443.4|6441.6|0
1621605300000|2021-05-21 13:55:00|6459.3|6457.5|6468.9|6467.1|6469|6467.2|6450.3|6448.5|0
1621605600000|2021-05-21 14:00:00|6469.2|6467.4|6470.4|6468.6|6472.6|6470.8|6463.7|6461.9|0
1621605900000|2021-05-21 14:05:00|6468|6466.2|6451.8|6450|6470|6468.2|6441.1|6439.3|0
1621606200000|2021-05-21 14:10:00|6451.7|6449.9|6450.3|6448.5|6457.9|6456.1|6447.6|6445.8|0
1621606500000|2021-05-21 14:15:00|6450.2|6448.4|6432.2|6430.4|6450.5|6448.7|6428.8|6427|0
1621606800000|2021-05-21 14:20:00|6432|6430.2|6445.5|6443.7|6450.7|6448.9|6430.8|6429|0
1621607100000|2021-05-21 14:25:00|6446.3|6444.5|6438.2|6436.4|6451.5|6449.7|6436.1|6434.3|0
1621607400000|2021-05-21 14:30:00|6438.5|6436.7|6446.7|6444.9|6451.7|6449.9|6437.1|6435.3|0
1621607700000|2021-05-21 14:35:00|6447.2|6445.4|6431.5|6429.7|6450.1|6448.3|6425.1|6423.3|0
1621608000000|2021-05-21 14:40:00|6431|6429.2|6423.8|6422|6431.1|6429.3|6421|6419.2|0
1621608300000|2021-05-21 14:45:00|6423.3|6421.5|6415.1|6413.3|6424.9|6423.1|6412|6410.2|0
1621608600000|2021-05-21 14:50:00|6415.9|6414.1|6416.2|6414.4|6421.8|6420|6414.2|6412.4|0
1621608900000|2021-05-21 14:55:00|6416.8|6415|6430|6428.2|6430.1|6428.3|6416.6|6414.8|0
1621609200000|2021-05-21 15:00:00|6429.9|6428.1|6422.5|6420.7|6432.8|6431|6421.4|6419.6|0
1621609500000|2021-05-21 15:05:00|6424.3|6422.5|6434.1|6432.3|6434.3|6432.5|6423.4|6421.6|0
1621609800000|2021-05-21 15:10:00|6433.7|6431.9|6436.5|6434.7|6439.6|6437.8|6430.9|6429.1|0
1621610100000|2021-05-21 15:15:00|6436.8|6435|6445.1|6443.3|6445.6|6443.8|6435.4|6433.6|0
1621610400000|2021-05-21 15:20:00|6445.3|6443.5|6436.7|6434.9|6445.7|6443.9|6436.1|6434.3|0
1621610700000|2021-05-21 15:25:00|6436.5|6434.7|6421.3|6419.5|6440.4|6438.6|6419.8|6418|0
1621611000000|2021-05-21 15:30:00|6421.5|6419.7|6432.5|6430.7|6433.2|6431.4|6419.9|6418.1|0
1621611300000|2021-05-21 15:35:00|6432.6|6430.8|6428.4|6426.6|6432.6|6430.8|6423.1|6421.3|0
1621611600000|2021-05-21 15:40:00|6428.2|6426.4|6430.1|6428.3|6434.4|6432.6|6425.3|6423.5|0
1621611900000|2021-05-21 15:45:00|6430.2|6428.4|6422.3|6420.5|6432.6|6430.8|6422.3|6420.5|0
1621612200000|2021-05-21 15:50:00|6423.1|6421.3|6421|6419.2|6431|6429.2|6420.4|6418.6|0
1621612500000|2021-05-21 15:55:00|6420.9|6419.1|6414.2|6412.4|6420.9|6419.1|6410.7|6408.9|0
1621612800000|2021-05-21 16:00:00|6413.5|6411.7|6418.9|6417.1|6421.9|6420.1|6411.3|6409.5|0
1621613100000|2021-05-21 16:05:00|6418.5|6416.7|6411.2|6409.4|6422|6420.2|6409.6|6407.8|0
1621613400000|2021-05-21 16:10:00|6410.9|6409.1|6409.5|6407.7|6413.4|6411.6|6407.9|6406.1|0
1621613700000|2021-05-21 16:15:00|6409.2|6407.4|6408.9|6407.1|6412.2|6410.4|6406.3|6404.5|0
1621614000000|2021-05-21 16:20:00|6408.8|6407|6410|6408.2|6414|6412.2|6407.9|6406.1|0
1621614300000|2021-05-21 16:25:00|6410.1|6408.3|6418.2|6416.4|6419.1|6417.3|6410.1|6408.3|0
1621614600000|2021-05-21 16:30:00|6417.9|6416.1|6420.7|6418.9|6421.6|6419.8|6416.8|6415|0
1621614900000|2021-05-21 16:35:00|6420.8|6419|6426|6424.2|6426.2|6424.4|6418.2|6416.4|0
1621615200000|2021-05-21 16:40:00|6426.1|6424.3|6428.1|6426.3|6428.2|6426.4|6419.8|6418|0
1621615500000|2021-05-21 16:45:00|6428.2|6426.4|6421.7|6419.9|6428.2|6426.4|6417.1|6415.3|0
1621615800000|2021-05-21 16:50:00|6421.4|6419.6|6407.2|6405.4|6422.2|6420.4|6406.9|6405.1|0
1621616100000|2021-05-21 16:55:00|6407.5|6405.7|6418.5|6416.7|6419.7|6417.9|6405.4|6403.6|0
1621616400000|2021-05-21 17:00:00|6418.3|6416.5|6416.3|6414.5|6422.8|6421|6414.4|6412.6|0
1621616700000|2021-05-21 17:05:00|6415.7|6413.9|6413.8|6412|6418.5|6416.7|6412.5|6410.7|0
1621617000000|2021-05-21 17:10:00|6413.7|6411.9|6410.7|6408.9|6419.2|6417.4|6410.6|6408.8|0
1621617300000|2021-05-21 17:15:00|6410.4|6408.6|6408.3|6406.5|6414|6412.2|6407.3|6405.5|0
1621617600000|2021-05-21 17:20:00|6409.2|6407.4|6412.1|6410.3|6417|6415.2|6408.2|6406.4|0
1621617900000|2021-05-21 17:25:00|6412.2|6410.4|6418.8|6417|6419.4|6417.6|6411.8|6410|0
1621618200000|2021-05-21 17:30:00|6418.3|6416.5|6428.8|6427|6429.2|6427.4|6418.3|6416.5|0
1621618500000|2021-05-21 17:35:00|6428.9|6427.1|6428.4|6426.6|6429.1|6427.3|6425.4|6423.6|0
1621618800000|2021-05-21 17:40:00|6428.3|6426.5|6429.9|6428.1|6431.1|6429.3|6426.4|6424.6|0
1621619100000|2021-05-21 17:45:00|6430.1|6428.3|6426.2|6424.4|6430.6|6428.8|6423.5|6421.7|0
1621619400000|2021-05-21 17:50:00|6426.1|6424.3|6429.3|6427.5|6430.6|6428.8|6426.1|6424.3|0
1621619700000|2021-05-21 17:55:00|6429.6|6427.8|6429.8|6428|6430.6|6428.8|6425.9|6424.1|0
1621620000000|2021-05-21 18:00:00|6430.2|6428.4|6427.4|6425.6|6433.2|6431.4|6424.9|6423.1|0
1621620300000|2021-05-21 18:05:00|6428.1|6426.3|6434.4|6432.6|6436.2|6434.4|6427.8|6426|0
1621620600000|2021-05-21 18:10:00|6434.5|6432.7|6434.7|6432.9|6436.9|6435.1|6432.9|6431.1|0
1621620900000|2021-05-21 18:15:00|6434.6|6432.8|6426.9|6425.1|6435.2|6433.4|6426.8|6425|0
1621621200000|2021-05-21 18:20:00|6426.7|6424.9|6425.9|6424.1|6430.1|6428.3|6424.9|6423.1|0
1621621500000|2021-05-21 18:25:00|6426.1|6424.3|6419|6417.2|6428.5|6426.7|6418.3|6416.5|0
1621621800000|2021-05-21 18:30:00|6419.1|6417.3|6420.4|6418.6|6425|6423.2|6418.5|6416.7|0
1621622100000|2021-05-21 18:35:00|6420.3|6418.5|6414.8|6413|6421.1|6419.3|6410.4|6408.6|0
1621622400000|2021-05-21 18:40:00|6414.9|6413.1|6417.7|6415.9|6419.8|6418|6414.9|6413.1|0
1621622700000|2021-05-21 18:45:00|6417.8|6416|6419.2|6417.4|6423|6421.2|6416.9|6415.1|0
1621623000000|2021-05-21 18:50:00|6419.7|6417.9|6425.3|6423.5|6426.7|6424.9|6419.4|6417.6|0
1621623300000|2021-05-21 18:55:00|6425.4|6423.6|6426.6|6424.8|6427.9|6426.1|6423.6|6421.8|0
1621623600000|2021-05-21 19:00:00|6426.8|6425|6420.3|6418.5|6428.4|6426.6|6417.8|6416|0
1621623900000|2021-05-21 19:05:00|6420.4|6418.6|6417.7|6415.9|6421.4|6419.6|6416.2|6414.4|0
1621624200000|2021-05-21 19:10:00|6417.5|6415.7|6424.1|6422.3|6425.3|6423.5|6417.1|6415.3|0
1621624500000|2021-05-21 19:15:00|6424.2|6422.4|6424.7|6422.9|6428.8|6427|6422.8|6421|0
1621624800000|2021-05-21 19:20:00|6424.9|6423.1|6428|6426.2|6428.1|6426.3|6423.5|6421.7|0
1621625100000|2021-05-21 19:25:00|6427.8|6426|6425.6|6423.8|6429.2|6427.4|6423.6|6421.8|0
1621625400000|2021-05-21 19:30:00|6425.8|6424|6414.5|6412.7|6426.4|6424.6|6412.8|6411|0
1621625700000|2021-05-21 19:35:00|6414.7|6412.9|6414.8|6413|6418.9|6417.1|6414.2|6412.4|0
1621626000000|2021-05-21 19:40:00|6414.3|6412.5|6407|6405.2|6414.9|6413.1|6406.7|6404.9|0
1621626300000|2021-05-21 19:45:00|6406.8|6405|6405.7|6403.9|6407.5|6405.7|6399.9|6398.1|0
1621626600000|2021-05-21 19:50:00|6403.4|6401.6|6400.9|6399.1|6411.1|6409.3|6398.6|6396.8|0
1621626900000|2021-05-21 19:55:00|6402|6400.2|6402.4|6400.6|6404.6|6402.8|6398.1|6396.3|0
1621627200000|2021-05-21 20:00:00|6403|6400|6403.9|6400.9|6404.9|6401.9|6398.4|6395.4|0
1621627500000|2021-05-21 20:05:00|6403.8|6400.8|6401.2|6398.2|6403.8|6400.8|6400.5|6397.5|0
1621627800000|2021-05-21 20:10:00|6401.3|6398.3|6403.8|6400.8|6404|6401|6401.1|6398.1|0
1621628100000|2021-05-21 20:15:00|6404|6401|6401.1|6398.1|6404.2|6401.2|6401|6398|0
1621628400000|2021-05-21 20:20:00|6401.2|6398.2|6400.1|6397.1|6401.2|6398.2|6398.4|6395.4|0
1621628700000|2021-05-21 20:25:00|6400.2|6397.2|6400.4|6397.4|6400.5|6397.5|6398.2|6395.2|0
1621629000000|2021-05-21 20:30:00|6399.8|6396.8|6400.5|6397.5|6400.8|6397.8|6399.7|6396.7|0
1621629300000|2021-05-21 20:35:00|6400.4|6397.4|6400.8|6397.8|6400.9|6397.9|6400.4|6397.4|0
1621629600000|2021-05-21 20:40:00|6400.9|6397.9|6401.3|6398.3|6401.4|6398.4|6400.3|6397.3|0
1621629900000|2021-05-21 20:45:00|6400.8|6397.8|6401.2|6398.2|6401.6|6398.6|6400.7|6397.7|0
1621630200000|2021-05-21 20:50:00|6401.3|6398.3|6401.6|6398.6|6401.7|6398.7|6400.2|6397.2|0
1621630500000|2021-05-21 20:55:00|6401.7|6398.7|6401.3|6398.3|6402.3|6399.3|6401.2|6398.2|0
1621807200000|2021-05-23 22:00:00|6388.4|6383.4|6381.3|6376.3|6388.4|6383.4|6380|6375|0
1621807500000|2021-05-23 22:05:00|6381|6376|6377.6|6372.6|6381.1|6376.1|6373.2|6368.2|0
1621807800000|2021-05-23 22:10:00|6378|6373|6380.2|6375.2|6380.7|6375.7|6377.1|6372.1|0
1621808100000|2021-05-23 22:15:00|6380.3|6375.3|6380.5|6375.5|6381|6376|6377.3|6372.3|0
1621808400000|2021-05-23 22:20:00|6380.7|6375.7|6383.2|6378.2|6383.7|6378.7|6380|6375|0
1621808700000|2021-05-23 22:25:00|6383.4|6378.4|6381.5|6376.5|6383.4|6378.4|6380.7|6375.7|0
1621809000000|2021-05-23 22:30:00|6381.6|6376.6|6375.9|6370.9|6382.5|6377.5|6375.7|6370.7|0
1621809300000|2021-05-23 22:35:00|6376|6371|6378.3|6373.3|6380.9|6375.9|6376|6371|0
1621809600000|2021-05-23 22:40:00|6378.5|6373.5|6380.2|6375.2|6382|6377|6378.2|6373.2|0
1621809900000|2021-05-23 22:45:00|6380.1|6375.1|6382.2|6377.2|6384.2|6379.2|6379.8|6374.8|0
1621810200000|2021-05-23 22:50:00|6382.3|6377.3|6379.3|6374.3|6382.9|6377.9|6377.9|6372.9|0
1621810500000|2021-05-23 22:55:00|6379.2|6374.2|6381.5|6376.5|6381.9|6376.9|6379.2|6374.2|0
1621810800000|2021-05-23 23:00:00|6382|6377|6382.9|6377.9|6384.8|6379.8|6381.5|6376.5|0
1621811100000|2021-05-23 23:05:00|6383|6378|6386.6|6381.6|6388.8|6383.8|6382.9|6377.9|0
1621811400000|2021-05-23 23:10:00|6386.7|6381.7|6386.8|6381.8|6387.5|6382.5|6385.7|6380.7|0
1621811700000|2021-05-23 23:15:00|6386.9|6381.9|6388|6383|6389.4|6384.4|6386.7|6381.7|0
1621812000000|2021-05-23 23:20:00|6388.1|6383.1|6388.3|6383.3|6390.5|6385.5|6387.5|6382.5|0
1621812300000|2021-05-23 23:25:00|6388.4|6383.4|6387.7|6382.7|6388.9|6383.9|6386.6|6381.6|0
1621812600000|2021-05-23 23:30:00|6387.8|6382.8|6385.2|6380.2|6388|6383|6384.7|6379.7|0
1621812900000|2021-05-23 23:35:00|6385.4|6380.4|6389.7|6384.7|6389.9|6384.9|6385.3|6380.3|0
1621813200000|2021-05-23 23:40:00|6389.8|6384.8|6387.7|6382.7|6392|6387|6387.7|6382.7|0
1621813500000|2021-05-23 23:45:00|6387.6|6382.6|6385.2|6380.2|6387.6|6382.6|6381.4|6376.4|0
1621813800000|2021-05-23 23:50:00|6382.4|6377.4|6380.6|6375.6|6383.6|6378.6|6377.6|6372.6|0
1621814100000|2021-05-23 23:55:00|6378.7|6373.7|6378.8|6373.8|6380.5|6375.5|6378.4|6373.4|0
1621814400000|2021-05-24 00:00:00|6379.1|6374.1|6384.7|6379.7|6387|6382|6376.8|6371.8|0
1621814700000|2021-05-24 00:05:00|6384.8|6379.8|6390|6385|6391.2|6386.2|6384.3|6379.3|0
1621815000000|2021-05-24 00:10:00|6389.8|6384.8|6394|6389|6396.1|6391.1|6389.8|6384.8|0
1621815300000|2021-05-24 00:15:00|6394.3|6389.3|6398.9|6393.9|6400|6395|6393.5|6388.5|0
1621815600000|2021-05-24 00:20:00|6399|6394|6397.4|6392.4|6399.8|6394.8|6397.3|6392.3|0
1621815900000|2021-05-24 00:25:00|6397.5|6392.5|6396.3|6391.3|6397.9|6392.9|6395.9|6390.9|0
1621816200000|2021-05-24 00:30:00|6396.1|6391.1|6394.6|6389.6|6399.2|6394.2|6394.2|6389.2|0
1621816500000|2021-05-24 00:35:00|6394.7|6389.7|6395.8|6390.8|6396.1|6391.1|6393.9|6388.9|0
1621816800000|2021-05-24 00:40:00|6395.7|6390.7|6396.2|6391.2|6396.3|6391.3|6394.9|6389.9|0
1621817100000|2021-05-24 00:45:00|6396|6391|6398.8|6393.8|6399|6394|6395.6|6390.6|0
1621817400000|2021-05-24 00:50:00|6398.7|6393.7|6400.2|6395.2|6401.2|6396.2|6398.7|6393.7|0
1621817700000|2021-05-24 00:55:00|6400.3|6395.3|6400.4|6395.4|6401.8|6396.8|6399.8|6394.8|0
1621818000000|2021-05-24 01:00:00|6400.5|6395.5|6411.2|6406.2|6415.3|6410.3|6400.5|6395.5|0
1621818300000|2021-05-24 01:05:00|6411.3|6406.3|6410.7|6405.7|6412.5|6407.5|6409.3|6404.3|0
1621818600000|2021-05-24 01:10:00|6410.8|6405.8|6409.1|6404.1|6411.4|6406.4|6407.5|6402.5|0
1621818900000|2021-05-24 01:15:00|6409.4|6404.4|6409.7|6404.7|6411|6406|6407.3|6402.3|0
1621819200000|2021-05-24 01:20:00|6409.6|6404.6|6406.3|6401.3|6410.1|6405.1|6405.4|6400.4|0
1621819500000|2021-05-24 01:25:00|6406.2|6401.2|6407|6402|6408.1|6403.1|6405.9|6400.9|0
1621819800000|2021-05-24 01:30:00|6406.9|6401.9|6408.8|6403.8|6413.6|6408.6|6406.5|6401.5|0
1621820100000|2021-05-24 01:35:00|6408.6|6403.6|6408.5|6403.5|6410.8|6405.8|6408.1|6403.1|0
1621820400000|2021-05-24 01:40:00|6408.6|6403.6|6411|6406|6411.9|6406.9|6406.3|6401.3|0
1621820700000|2021-05-24 01:45:00|6410.9|6405.9|6410.7|6405.7|6414.3|6409.3|6409.9|6404.9|0
1621821000000|2021-05-24 01:50:00|6410.4|6405.4|6412.4|6407.4|6412.9|6407.9|6409.6|6404.6|0
1621821300000|2021-05-24 01:55:00|6412.3|6407.3|6411.4|6406.4|6412.6|6407.6|6410.7|6405.7|0
1621821600000|2021-05-24 02:00:00|6411.3|6406.3|6409.3|6404.3|6412.6|6407.6|6409.2|6404.2|0
1621821900000|2021-05-24 02:05:00|6409.2|6404.2|6404.8|6399.8|6409.8|6404.8|6403.3|6398.3|0
1621822200000|2021-05-24 02:10:00|6404.9|6399.9|6395.9|6390.9|6405.2|6400.2|6395.7|6390.7|0
1621822500000|2021-05-24 02:15:00|6396.2|6391.2|6396.7|6391.7|6398.8|6393.8|6395.2|6390.2|0
1621822800000|2021-05-24 02:20:00|6396.8|6391.8|6397|6392|6398|6393|6395.8|6390.8|0
1621823100000|2021-05-24 02:25:00|6397.1|6392.1|6396.7|6391.7|6397.4|6392.4|6392.3|6387.3|0
1621823400000|2021-05-24 02:30:00|6397|6392|6398.5|6393.5|6398.9|6393.9|6394.7|6389.7|0
1621823700000|2021-05-24 02:35:00|6398.6|6393.6|6397.2|6392.2|6398.9|6393.9|6395.5|6390.5|0
1621824000000|2021-05-24 02:40:00|6397.1|6392.1|6392.5|6387.5|6398.3|6393.3|6388.1|6383.1|0
1621824300000|2021-05-24 02:45:00|6392.6|6387.6|6392.1|6387.1|6393.6|6388.6|6390.3|6385.3|0
1621824600000|2021-05-24 02:50:00|6392|6387|6392.2|6387.2|6394.1|6389.1|6391.6|6386.6|0
1621824900000|2021-05-24 02:55:00|6392.3|6387.3|6397.8|6392.8|6397.8|6392.8|6392.3|6387.3|0
1621825200000|2021-05-24 03:00:00|6397.7|6392.7|6402|6397|6403.1|6398.1|6397.3|6392.3|0
1621825500000|2021-05-24 03:05:00|6401.8|6396.8|6401.2|6396.2|6402.8|6397.8|6400.2|6395.2|0
1621825800000|2021-05-24 03:10:00|6401.3|6396.3|6405.1|6400.1|6405.6|6400.6|6400.6|6395.6|0
1621826100000|2021-05-24 03:15:00|6405|6400|6405.1|6400.1|6405.7|6400.7|6403.8|6398.8|0
1621826400000|2021-05-24 03:20:00|6405.2|6400.2|6404.2|6399.2|6406.7|6401.7|6403.7|6398.7|0
1621826700000|2021-05-24 03:25:00|6404.4|6399.4|6405.2|6400.2|6405.9|6400.9|6404.3|6399.3|0
1621827000000|2021-05-24 03:30:00|6405.4|6400.4|6406.3|6401.3|6407.3|6402.3|6405|6400|0
1621827300000|2021-05-24 03:35:00|6406.5|6401.5|6405.4|6400.4|6408.6|6403.6|6405.2|6400.2|0
1621827600000|2021-05-24 03:40:00|6405.5|6400.5|6404.5|6399.5|6405.8|6400.8|6402.9|6397.9|0
1621827900000|2021-05-24 03:45:00|6404.6|6399.6|6403.7|6398.7|6405.3|6400.3|6402.8|6397.8|0
1621828200000|2021-05-24 03:50:00|6403.6|6398.6|6404|6399|6405.6|6400.6|6402.8|6397.8|0
1621828500000|2021-05-24 03:55:00|6403.8|6398.8|6404.7|6399.7|6405.2|6400.2|6403.5|6398.5|0
1621828800000|2021-05-24 04:00:00|6404.6|6399.6|6403.7|6398.7|6405.3|6400.3|6403.7|6398.7|0
1621829100000|2021-05-24 04:05:00|6403.5|6398.5|6400.2|6395.2|6403.5|6398.5|6397|6392|0
1621829400000|2021-05-24 04:10:00|6400.3|6395.3|6400.5|6395.5|6401.4|6396.4|6399.8|6394.8|0
1621829700000|2021-05-24 04:15:00|6400.4|6395.4|6401.1|6396.1|6403|6398|6400.1|6395.1|0
1621830000000|2021-05-24 04:20:00|6401|6396|6402|6397|6402.1|6397.1|6400.5|6395.5|0
1621830300000|2021-05-24 04:25:00|6401.8|6396.8|6400.7|6395.7|6403.7|6398.7|6400.3|6395.3|0
1621830600000|2021-05-24 04:30:00|6400.6|6395.6|6395|6390|6401.3|6396.3|6393.5|6388.5|0
1621830900000|2021-05-24 04:35:00|6394.9|6389.9|6396.5|6391.5|6398.3|6393.3|6393.7|6388.7|0
1621831200000|2021-05-24 04:40:00|6396.6|6391.6|6399.8|6394.8|6400.6|6395.6|6396.5|6391.5|0
1621831500000|2021-05-24 04:45:00|6399.9|6394.9|6399.8|6394.8|6400.6|6395.6|6397.8|6392.8|0
1621831800000|2021-05-24 04:50:00|6399.9|6394.9|6400.7|6395.7|6402|6397|6399.9|6394.9|0
1621832100000|2021-05-24 04:55:00|6400.6|6395.6|6400.4|6395.4|6401|6396|6398.3|6393.3|0
1621832400000|2021-05-24 05:00:00|6400.3|6395.3|6405.4|6400.4|6405.6|6400.6|6398.8|6393.8|0
1621832700000|2021-05-24 05:05:00|6405.3|6400.3|6406.2|6401.2|6407.4|6402.4|6404.1|6399.1|0
1621833000000|2021-05-24 05:10:00|6406.1|6401.1|6404.9|6399.9|6406.8|6401.8|6404.3|6399.3|0
1621833300000|2021-05-24 05:15:00|6405.2|6400.2|6404.5|6399.5|6405.5|6400.5|6402.9|6397.9|0
1621833600000|2021-05-24 05:20:00|6404.3|6399.3|6402.3|6397.3|6404.8|6399.8|6400.9|6395.9|0
1621833900000|2021-05-24 05:25:00|6402.5|6397.5|6405|6400|6405.2|6400.2|6401.5|6396.5|0
1621834200000|2021-05-24 05:30:00|6404.9|6399.9|6404.8|6399.8|6405.8|6400.8|6403|6398|0
1621834500000|2021-05-24 05:35:00|6405|6400|6403.4|6398.4|6405.7|6400.7|6403.1|6398.1|0
1621834800000|2021-05-24 05:40:00|6403.6|6398.6|6402.6|6397.6|6403.6|6398.6|6400.5|6395.5|0
1621835100000|2021-05-24 05:45:00|6402.7|6397.7|6401.7|6396.7|6405.7|6400.7|6401.4|6396.4|0
1621835400000|2021-05-24 05:50:00|6401.8|6396.8|6401.1|6396.1|6402.3|6397.3|6399.8|6394.8|0
1621835700000|2021-05-24 05:55:00|6401|6396|6401.2|6396.2|6402.1|6397.1|6399.8|6394.8|0
1621836000000|2021-05-24 06:00:00|6401.3|6396.3|6402.4|6397.4|6404.3|6399.3|6399.5|6394.5|0
1621836300000|2021-05-24 06:05:00|6402.3|6397.3|6404.6|6399.6|6405.3|6400.3|6402.1|6397.1|0
1621836600000|2021-05-24 06:10:00|6404.5|6399.5|6409.3|6404.3|6409.7|6404.7|6403.8|6398.8|0
1621836900000|2021-05-24 06:15:00|6409.2|6404.2|6407.3|6402.3|6409.2|6404.2|6406.6|6401.6|0
1621837200000|2021-05-24 06:20:00|6407.2|6402.2|6408.1|6403.1|6409.9|6404.9|6406.9|6401.9|0
1621837500000|2021-05-24 06:25:00|6407.9|6402.9|6408.3|6403.3|6409.1|6404.1|6407.8|6402.8|0
1621837800000|2021-05-24 06:30:00|6408.2|6403.2|6405.8|6400.8|6408.6|6403.6|6405.8|6400.8|0
1621838100000|2021-05-24 06:35:00|6405.5|6400.5|6408.4|6403.4|6409.1|6404.1|6405.5|6400.5|0
1621838400000|2021-05-24 06:40:00|6408.3|6403.3|6408.1|6403.1|6408.8|6403.8|6406.8|6401.8|0
1621838700000|2021-05-24 06:45:00|6408|6403|6409.9|6404.9|6410.3|6405.3|6407|6402|0
1621839000000|2021-05-24 06:50:00|6409.8|6404.8|6409.2|6404.2|6411|6406|6408.7|6403.7|0
1621839300000|2021-05-24 06:55:00|6409.1|6404.1|6407.4|6402.4|6409.2|6404.2|6407.3|6402.3|0
1621839600000|2021-05-24 07:00:00|6407.6|6402.6|6411.4|6406.4|6411.8|6406.8|6406.5|6401.5|0
1621839900000|2021-05-24 07:05:00|6411.3|6406.3|6413.5|6408.5|6415.7|6410.7|6411.3|6406.3|0
1621840200000|2021-05-24 07:10:00|6413.8|6408.8|6413.1|6408.1|6414.2|6409.2|6412.1|6407.1|0
1621840500000|2021-05-24 07:15:00|6413|6408|6420.8|6415.8|6422.6|6417.6|6412.4|6407.4|0
1621840800000|2021-05-24 07:20:00|6420.7|6415.7|6419.4|6414.4|6422.2|6417.2|6417.6|6412.6|0
1621841100000|2021-05-24 07:25:00|6419.3|6414.3|6424.5|6419.5|6425.9|6420.9|6419.2|6414.2|0
1621841400000|2021-05-24 07:30:00|6424.6|6419.6|6429.8|6424.8|6431.1|6426.1|6424.6|6419.6|0
1621841700000|2021-05-24 07:35:00|6429|6424|6429.8|6424.8|6432.7|6427.7|6428|6423|0
1621842000000|2021-05-24 07:40:00|6429.9|6424.9|6432.2|6427.2|6433.7|6428.7|6428.9|6423.9|0
1621842300000|2021-05-24 07:45:00|6432.3|6427.3|6430|6425|6433.9|6428.9|6427.3|6422.3|0
1621842600000|2021-05-24 07:50:00|6429.8|6424.8|6431.8|6426.8|6433.4|6428.4|6428.1|6423.1|0
1621842900000|2021-05-24 07:55:00|6431.7|6426.7|6433.4|6428.4|6435.5|6430.5|6431.6|6426.6|0
1621843200000|2021-05-24 08:00:00|6433.8|6428.8|6404.3|6401.3|6433.9|6428.9|6369.7|6366.7|0
1621843500000|2021-05-24 08:05:00|6403.9|6400.9|6407.5|6404.5|6407.7|6404.7|6401.1|6398.1|0
1621843800000|2021-05-24 08:10:00|6407.4|6404.4|6410.1|6407.1|6413.8|6410.8|6407.4|6404.4|0
1621844100000|2021-05-24 08:15:00|6410.4|6407.4|6413.3|6410.3|6414.2|6411.2|6407.4|6404.4|0
1621844400000|2021-05-24 08:20:00|6413.4|6410.4|6413.6|6410.6|6415.5|6412.5|6413.1|6410.1|0
1621844700000|2021-05-24 08:25:00|6413.4|6410.4|6414.9|6411.9|6419.9|6416.9|6410.6|6407.6|0
1621845000000|2021-05-24 08:30:00|6415.2|6412.2|6414.2|6411.2|6421|6418|6412.9|6409.9|0
1621845300000|2021-05-24 08:35:00|6414.1|6411.1|6408|6405|6414.6|6411.6|6407.5|6404.5|0
1621845600000|2021-05-24 08:40:00|6408.1|6405.1|6410.5|6407.5|6414.9|6411.9|6407|6404|0
1621845900000|2021-05-24 08:45:00|6410.6|6407.6|6413.4|6410.4|6414.5|6411.5|6409.2|6406.2|0
1621846200000|2021-05-24 08:50:00|6413.6|6410.6|6412.4|6409.4|6414.2|6411.2|6411.8|6408.8|0
1621846500000|2021-05-24 08:55:00|6412.8|6409.8|6412.2|6409.2|6413.4|6410.4|6409.2|6406.2|0
1621846800000|2021-05-24 09:00:00|6412|6409|6417.1|6414.1|6417.5|6414.5|6412|6409|0
1621847100000|2021-05-24 09:05:00|6417.4|6414.4|6417.7|6414.7|6417.9|6414.9|6412.8|6409.8|0
1621847400000|2021-05-24 09:10:00|6418.2|6415.2|6422.6|6419.6|6423.7|6420.7|6416|6413|0
1621847700000|2021-05-24 09:15:00|6422.5|6419.5|6419.3|6416.3|6422.6|6419.6|6417.8|6414.8|0
1621848000000|2021-05-24 09:20:00|6420.5|6417.5|6418.1|6415.1|6422.2|6419.2|6415.1|6412.1|0
1621848300000|2021-05-24 09:25:00|6413.8|6410.8|6416.1|6413.1|6418.5|6415.5|6413.8|6410.8|0
1621848600000|2021-05-24 09:30:00|6416.2|6413.2|6415.4|6412.4|6416.9|6413.9|6413.4|6410.4|0
1621848900000|2021-05-24 09:35:00|6415.3|6412.3|6415.1|6412.1|6416.8|6413.8|6413.4|6410.4|0
1621849200000|2021-05-24 09:40:00|6415.2|6412.2|6415.8|6412.8|6417.1|6414.1|6415|6412|0
1621849500000|2021-05-24 09:45:00|6415.4|6412.4|6416.7|6413.7|6416.7|6413.7|6414.1|6411.1|0
1621849800000|2021-05-24 09:50:00|6423.3|6420.3|6430.6|6427.6|6430.6|6427.6|6422.6|6419.6|0
1621850100000|2021-05-24 09:55:00|6431.1|6428.1|6432.7|6429.7|6434.5|6431.5|6430.5|6427.5|0
1621850400000|2021-05-24 10:00:00|6432.9|6429.9|6433.1|6430.1|6434.4|6431.4|6432.7|6429.7|0
1621850700000|2021-05-24 10:05:00|6432.7|6429.7|6433.9|6430.9|6435|6432|6431.6|6428.6|0
1621851000000|2021-05-24 10:10:00|6432.7|6429.7|6434.7|6431.7|6434.9|6431.9|6432.4|6429.4|0
1621851300000|2021-05-24 10:15:00|6434.4|6431.4|6438.3|6435.3|6439.1|6436.1|6431.9|6428.9|0
1621851600000|2021-05-24 10:20:00|6438.9|6435.9|6434.4|6431.4|6439.2|6436.2|6433.3|6430.3|0
1621851900000|2021-05-24 10:25:00|6434.1|6431.1|6433.3|6430.3|6434.9|6431.9|6432.5|6429.5|0
1621852200000|2021-05-24 10:30:00|6433.1|6430.1|6432.8|6429.8|6434.7|6431.7|6432.8|6429.8|0
1621852500000|2021-05-24 10:35:00|6432.7|6429.7|6431.3|6428.3|6433.6|6430.6|6431.3|6428.3|0
1621852800000|2021-05-24 10:40:00|6431.2|6428.2|6429.1|6426.1|6431.7|6428.7|6427.9|6424.9|0
1621853100000|2021-05-24 10:45:00|6429|6426|6431.4|6428.4|6431.5|6428.5|6428.9|6425.9|0
1621853400000|2021-05-24 10:50:00|6431.6|6428.6|6430.9|6427.9|6432.1|6429.1|6429.8|6426.8|0
1621853700000|2021-05-24 10:55:00|6431|6428|6431.1|6428.1|6431.8|6428.8|6430|6427|0
1621854000000|2021-05-24 11:00:00|6429.7|6426.7|6431.9|6428.9|6433.9|6430.9|6428|6425|0
1621854300000|2021-05-24 11:05:00|6432|6429|6433.7|6430.7|6434.1|6431.1|6431.5|6428.5|0
1621854600000|2021-05-24 11:10:00|6433.8|6430.8|6433.3|6430.3|6434|6431|6433|6430|0
1621854900000|2021-05-24 11:15:00|6433.1|6430.1|6434|6431|6434.7|6431.7|6433.1|6430.1|0
1621855200000|2021-05-24 11:20:00|6434.1|6431.1|6433.4|6430.4|6434.3|6431.3|6432.8|6429.8|0
1621855500000|2021-05-24 11:25:00|6433.7|6430.7|6434|6431|6434.4|6431.4|6433.3|6430.3|0
1621855800000|2021-05-24 11:30:00|6434.1|6431.1|6435|6432|6435.1|6432.1|6432.6|6429.6|0
1621856100000|2021-05-24 11:35:00|6435.1|6432.1|6434.7|6431.7|6435.7|6432.7|6434.2|6431.2|0
1621856400000|2021-05-24 11:40:00|6434.4|6431.4|6433.9|6430.9|6435.1|6432.1|6433.8|6430.8|0
1621856700000|2021-05-24 11:45:00|6433.6|6430.6|6434.5|6431.5|6434.6|6431.6|6432.5|6429.5|0
1621857000000|2021-05-24 11:50:00|6433.9|6430.9|6434.4|6431.4|6435|6432|6433.7|6430.7|0
1621857300000|2021-05-24 11:55:00|6434.5|6431.5|6434.6|6431.6|6435|6432|6433.1|6430.1|0
1621857600000|2021-05-24 12:00:00|6434.8|6431.8|6437.6|6434.6|6438.4|6435.4|6433.9|6430.9|0
1621857900000|2021-05-24 12:05:00|6437.7|6434.7|6437.2|6434.2|6438.5|6435.5|6435.9|6432.9|0
1621858200000|2021-05-24 12:10:00|6437.3|6434.3|6436.9|6433.9|6438.3|6435.3|6436.1|6433.1|0
1621858500000|2021-05-24 12:15:00|6436.8|6433.8|6440.1|6437.1|6440.4|6437.4|6436|6433|0
1621858800000|2021-05-24 12:20:00|6440.3|6437.3|6441.7|6438.7|6442.9|6439.9|6439.1|6436.1|0
1621859100000|2021-05-24 12:25:00|6441.8|6438.8|6442|6439|6442.9|6439.9|6441.5|6438.5|0
1621859400000|2021-05-24 12:30:00|6441.9|6438.9|6444|6441|6444.9|6441.9|6441.6|6438.6|0
1621859700000|2021-05-24 12:35:00|6443.9|6440.9|6443.4|6440.4|6445.1|6442.1|6443.4|6440.4|0
1621860000000|2021-05-24 12:40:00|6443.2|6440.2|6443.9|6440.9|6444.8|6441.8|6443.1|6440.1|0
1621860300000|2021-05-24 12:45:00|6443.7|6440.7|6443.2|6440.2|6444.2|6441.2|6442.2|6439.2|0
1621860600000|2021-05-24 12:50:00|6443|6440|6442.2|6439.2|6443.7|6440.7|6442.2|6439.2|0
1621860900000|2021-05-24 12:55:00|6442.1|6439.1|6440.8|6437.8|6442.1|6439.1|6440.2|6437.2|0
1621861200000|2021-05-24 13:00:00|6440.6|6437.6|6441.5|6438.5|6442.8|6439.8|6440.6|6437.6|0
1621861500000|2021-05-24 13:05:00|6441.4|6438.4|6441.8|6438.8|6442.8|6439.8|6441.1|6438.1|0
1621861800000|2021-05-24 13:10:00|6441.6|6438.6|6441.1|6438.1|6441.6|6438.6|6440|6437|0
1621862100000|2021-05-24 13:15:00|6440.9|6437.9|6440.2|6437.2|6442.3|6439.3|6440.1|6437.1|0
1621862400000|2021-05-24 13:20:00|6440|6437|6436.7|6433.7|6440.1|6437.1|6436.7|6433.7|0
1621862700000|2021-05-24 13:25:00|6437.9|6434.9|6435.8|6432.8|6439.6|6436.6|6434.7|6431.7|0
1621863000000|2021-05-24 13:30:00|6434.8|6431.8|6442.6|6440.8|6449.1|6447.3|6425.6|6423.8|0
1621863300000|2021-05-24 13:35:00|6442.5|6440.7|6463.3|6461.5|6466|6464.2|6438.8|6437|0
1621863600000|2021-05-24 13:40:00|6463|6461.2|6474.9|6473.1|6482|6480.2|6462.9|6461.1|0
1621863900000|2021-05-24 13:45:00|6475.5|6473.7|6481.2|6479.4|6481.3|6479.5|6470.9|6469.1|0
1621864200000|2021-05-24 13:50:00|6482.5|6480.7|6486.4|6484.6|6491.8|6490|6482.5|6480.7|0
1621864500000|2021-05-24 13:55:00|6486.7|6484.9|6491.5|6489.7|6493.2|6491.4|6484|6482.2|0
1621864800000|2021-05-24 14:00:00|6491.6|6489.8|6498.6|6496.8|6503.1|6501.3|6491.6|6489.8|0
1621865100000|2021-05-24 14:05:00|6498.7|6496.9|6495.7|6493.9|6503.3|6501.5|6493.3|6491.5|0
1621865400000|2021-05-24 14:10:00|6495.9|6494.1|6514.5|6512.7|6514.5|6512.7|6495.9|6494.1|0
1621865700000|2021-05-24 14:15:00|6514.3|6512.5|6517.5|6515.7|6523.4|6521.6|6512.8|6511|0
1621866000000|2021-05-24 14:20:00|6517.1|6515.3|6525.9|6524.1|6527.5|6525.7|6516.9|6515.1|0
1621866300000|2021-05-24 14:25:00|6525.7|6523.9|6525.7|6523.9|6529.5|6527.7|6519.9|6518.1|0
1621866600000|2021-05-24 14:30:00|6526|6524.2|6524.4|6522.6|6527.7|6525.9|6519.2|6517.4|0
1621866900000|2021-05-24 14:35:00|6524.5|6522.7|6536.2|6534.4|6536.9|6535.1|6522.8|6521|0
1621867200000|2021-05-24 14:40:00|6536.1|6534.3|6527.5|6525.7|6536.7|6534.9|6525.3|6523.5|0
1621867500000|2021-05-24 14:45:00|6527.3|6525.5|6522.4|6520.6|6529.9|6528.1|6522.2|6520.4|0
1621867800000|2021-05-24 14:50:00|6522.5|6520.7|6527|6525.2|6528.8|6527|6522.2|6520.4|0
1621868100000|2021-05-24 14:55:00|6527.1|6525.3|6527.7|6525.9|6534.7|6532.9|6526.2|6524.4|0
1621868400000|2021-05-24 15:00:00|6527.8|6526|6529.7|6527.9|6532.3|6530.5|6527.3|6525.5|0
1621868700000|2021-05-24 15:05:00|6529.6|6527.8|6531.7|6529.9|6534.3|6532.5|6526.2|6524.4|0
1621869000000|2021-05-24 15:10:00|6531.6|6529.8|6543|6541.2|6543.3|6541.5|6530.4|6528.6|0
1621869300000|2021-05-24 15:15:00|6543.1|6541.3|6545.3|6543.5|6545.5|6543.7|6540.4|6538.6|0
1621869600000|2021-05-24 15:20:00|6545.5|6543.7|6540.1|6538.3|6548.9|6547.1|6539.7|6537.9|0
1621869900000|2021-05-24 15:25:00|6540|6538.2|6538.4|6536.6|6541.7|6539.9|6536.4|6534.6|0
1621870200000|2021-05-24 15:30:00|6539.1|6537.3|6543.5|6541.7|6545.4|6543.6|6537.4|6535.6|0
1621870500000|2021-05-24 15:35:00|6543.6|6541.8|6541.7|6539.9|6546.1|6544.3|6540.6|6538.8|0
1621870800000|2021-05-24 15:40:00|6541.8|6540|6546.5|6544.7|6548.8|6547|6539.5|6537.7|0
1621871100000|2021-05-24 15:45:00|6546.3|6544.5|6549.4|6547.6|6549.4|6547.6|6544.7|6542.9|0
1621871400000|2021-05-24 15:50:00|6549.3|6547.5|6545.4|6543.6|6549.4|6547.6|6542.5|6540.7|0
1621871700000|2021-05-24 15:55:00|6545.5|6543.7|6545.6|6543.8|6548.6|6546.8|6543.4|6541.6|0
1621872000000|2021-05-24 16:00:00|6545.5|6543.7|6554.5|6552.7|6554.8|6553|6545.5|6543.7|0
1621872300000|2021-05-24 16:05:00|6554.7|6552.9|6546.8|6545|6555|6553.2|6546.8|6545|0
1621872600000|2021-05-24 16:10:00|6546.9|6545.1|6540.8|6539|6547.4|6545.6|6538.6|6536.8|0
1621872900000|2021-05-24 16:15:00|6540.9|6539.1|6544.4|6542.6|6544.4|6542.6|6538.8|6537|0
1621873200000|2021-05-24 16:20:00|6543.9|6542.1|6537.1|6535.3|6545.1|6543.3|6537.1|6535.3|0
1621873500000|2021-05-24 16:25:00|6537.2|6535.4|6536.8|6535|6538.8|6537|6534.1|6532.3|0
1621873800000|2021-05-24 16:30:00|6537.1|6535.3|6540.2|6538.4|6542|6540.2|6537.1|6535.3|0
1621874100000|2021-05-24 16:35:00|6540.1|6538.3|6537.7|6535.9|6541.1|6539.3|6537.1|6535.3|0
1621874400000|2021-05-24 16:40:00|6537.6|6535.8|6531.7|6529.9|6538.3|6536.5|6528.9|6527.1|0
1621874700000|2021-05-24 16:45:00|6531.6|6529.8|6536.9|6535.1|6537.8|6536|6531.4|6529.6|0
1621875000000|2021-05-24 16:50:00|6536|6534.2|6533.4|6531.6|6536.2|6534.4|6531.5|6529.7|0
1621875300000|2021-05-24 16:55:00|6533.5|6531.7|6534.8|6533|6534.8|6533|6530.2|6528.4|0
1621875600000|2021-05-24 17:00:00|6535|6533.2|6539.6|6537.8|6540|6538.2|6534.6|6532.8|0
1621875900000|2021-05-24 17:05:00|6539.7|6537.9|6537|6535.2|6539.7|6537.9|6536.2|6534.4|0
1621876200000|2021-05-24 17:10:00|6537.3|6535.5|6541.7|6539.9|6542|6540.2|6537.3|6535.5|0
1621876500000|2021-05-24 17:15:00|6541.8|6540|6547.4|6545.6|6547.8|6546|6540.7|6538.9|0
1621876800000|2021-05-24 17:20:00|6547.3|6545.5|6548.2|6546.4|6550.5|6548.7|6546.5|6544.7|0
1621877100000|2021-05-24 17:25:00|6548.1|6546.3|6551.1|6549.3|6553.8|6552|6547|6545.2|0
1621877400000|2021-05-24 17:30:00|6551.4|6549.6|6555.1|6553.3|6555.3|6553.5|6549.2|6547.4|0
1621877700000|2021-05-24 17:35:00|6555|6553.2|6553.8|6552|6555.3|6553.5|6551.4|6549.6|0
1621878000000|2021-05-24 17:40:00|6554|6552.2|6556.5|6554.7|6556.5|6554.7|6551.7|6549.9|0
1621878300000|2021-05-24 17:45:00|6556.3|6554.5|6558|6556.2|6558|6556.2|6553.6|6551.8|0
1621878600000|2021-05-24 17:50:00|6557.9|6556.1|6556.2|6554.4|6558.4|6556.6|6554.6|6552.8|0
1621878900000|2021-05-24 17:55:00|6556.3|6554.5|6551.3|6549.5|6557.3|6555.5|6550.6|6548.8|0
1621879200000|2021-05-24 18:00:00|6551.2|6549.4|6552.2|6550.4|6553.4|6551.6|6549.7|6547.9|0
1621879500000|2021-05-24 18:05:00|6552.1|6550.3|6557.3|6555.5|6558.4|6556.6|6551.9|6550.1|0
1621879800000|2021-05-24 18:10:00|6557.2|6555.4|6558|6556.2|6560.2|6558.4|6557|6555.2|0
1621880100000|2021-05-24 18:15:00|6557.8|6556|6560.4|6558.6|6561.3|6559.5|6557|6555.2|0
1621880400000|2021-05-24 18:20:00|6560.7|6558.9|6562.5|6560.7|6562.8|6561|6557.5|6555.7|0
1621880700000|2021-05-24 18:25:00|6562.4|6560.6|6559.9|6558.1|6563.5|6561.7|6559.8|6558|0
1621881000000|2021-05-24 18:30:00|6559.8|6558|6565.4|6563.6|6565.7|6563.9|6559.8|6558|0
1621881300000|2021-05-24 18:35:00|6565.5|6563.7|6569.5|6567.7|6571.6|6569.8|6565.4|6563.6|0
1621881600000|2021-05-24 18:40:00|6569.6|6567.8|6569|6567.2|6570.7|6568.9|6567.5|6565.7|0
1621881900000|2021-05-24 18:45:00|6569.2|6567.4|6571.9|6570.1|6573.7|6571.9|6569.2|6567.4|0
1621882200000|2021-05-24 18:50:00|6571.8|6570|6569.2|6567.4|6573.3|6571.5|6569.2|6567.4|0
1621882500000|2021-05-24 18:55:00|6569.1|6567.3|6569.1|6567.3|6572.9|6571.1|6569|6567.2|0
1621882800000|2021-05-24 19:00:00|6569.3|6567.5|6568.7|6566.9|6573.5|6571.7|6568.6|6566.8|0
1621883100000|2021-05-24 19:05:00|6568.5|6566.7|6568.8|6567|6569.1|6567.3|6565.5|6563.7|0
1621883400000|2021-05-24 19:10:00|6568.9|6567.1|6566.6|6564.8|6572.2|6570.4|6566.6|6564.8|0
1621883700000|2021-05-24 19:15:00|6565.9|6564.1|6561.6|6559.8|6566.9|6565.1|6560.3|6558.5|0
1621884000000|2021-05-24 19:20:00|6561.5|6559.7|6565.2|6563.4|6567|6565.2|6561|6559.2|0
1621884300000|2021-05-24 19:25:00|6564.9|6563.1|6564|6562.2|6566.3|6564.5|6561.5|6559.7|0
1621884600000|2021-05-24 19:30:00|6564.1|6562.3|6557.5|6555.7|6564.7|6562.9|6555.8|6554|0
1621884900000|2021-05-24 19:35:00|6557.4|6555.6|6563.2|6561.4|6563.7|6561.9|6557.1|6555.3|0
1621885200000|2021-05-24 19:40:00|6563.4|6561.6|6555.1|6553.3|6563.8|6562|6555.1|6553.3|0
1621885500000|2021-05-24 19:45:00|6554.9|6553.1|6554.1|6552.3|6556.5|6554.7|6552.3|6550.5|0
1621885800000|2021-05-24 19:50:00|6554.3|6552.5|6552.5|6550.7|6554.3|6552.5|6549.3|6547.5|0
1621886100000|2021-05-24 19:55:00|6552.9|6551.1|6545.9|6544.1|6552.9|6551.1|6541.5|6539.7|0
1621886400000|2021-05-24 20:00:00|6546.5|6543.5|6543.8|6540.8|6547.5|6544.5|6538.4|6535.4|0
1621886700000|2021-05-24 20:05:00|6543.9|6540.9|6546.7|6543.7|6548.6|6545.6|6543.9|6540.9|0
1621887000000|2021-05-24 20:10:00|6546.8|6543.8|6546.9|6543.9|6548.9|6545.9|6546.6|6543.6|0
1621887300000|2021-05-24 20:15:00|6546.8|6543.8|6548|6545|6548.5|6545.5|6546.3|6543.3|0
1621887600000|2021-05-24 20:20:00|6547.9|6544.9|6547.7|6544.7|6548.1|6545.1|6547|6544|0
1621887900000|2021-05-24 20:25:00|6547.6|6544.6|6549.2|6546.2|6549.2|6546.2|6547|6544|0
1621888200000|2021-05-24 20:30:00|6549.3|6546.3|6549.5|6546.5|6550.5|6547.5|6547.9|6544.9|0
1621888500000|2021-05-24 20:35:00|6549.7|6546.7|6550.6|6547.6|6550.8|6547.8|6549.3|6546.3|0
1621888800000|2021-05-24 20:40:00|6550.8|6547.8|6550.1|6547.1|6551.1|6548.1|6549.8|6546.8|0
1621889100000|2021-05-24 20:45:00|6550|6547|6550.5|6547.5|6550.6|6547.6|6549.3|6546.3|0
1621889400000|2021-05-24 20:50:00|6550.3|6547.3|6550.8|6547.8|6550.9|6547.9|6549.9|6546.9|0
1621889700000|2021-05-24 20:55:00|6550.7|6547.7|6551.6|6548.6|6552.5|6549.5|6550.6|6547.6|0
1621890000000|2021-05-24 21:00:00|6551.4|6548.4|6551.2|6548.2|6551.6|6548.6|6550.9|6547.9|0
1621890300000|2021-05-24 21:05:00|6551.1|6548.1|6549.8|6546.8|6551.4|6548.4|6549.5|6546.5|0
1621890600000|2021-05-24 21:10:00|6549.7|6546.7|6549|6546|6549.9|6546.9|6549|6546|0
1621890900000|2021-05-24 21:15:00|6549.1|6546.1|6548.9|6545.9|6549.6|6546.6|6548.7|6545.7|0
1621891200000|2021-05-24 21:20:00|6548.6|6545.6|6549.8|6546.8|6550.2|6547.2|6548.6|6545.6|0
1621891500000|2021-05-24 21:25:00|6549.9|6546.9|6549.7|6546.7|6550.3|6547.3|6549.5|6546.5|0
1621891800000|2021-05-24 21:30:00|6549.6|6546.6|6547.6|6544.6|6549.8|6546.8|6547.1|6544.1|0
1621892100000|2021-05-24 21:35:00|6547.5|6544.5|6548.2|6545.2|6548.4|6545.4|6547.4|6544.4|0
1621892400000|2021-05-24 21:40:00|6548.3|6545.3|6549.3|6546.3|6549.3|6546.3|6548.2|6545.2|0
1621892700000|2021-05-24 21:45:00|6549.2|6546.2|6548.7|6545.7|6549.3|6546.3|6547.8|6544.8|0
1621893000000|2021-05-24 21:50:00|6549.2|6546.2|6548.8|6545.8|6550.8|6547.8|6548.8|6545.8|0
1621893300000|2021-05-24 21:55:00|6548.9|6545.9|6548.7|6545.7|6549|6546|6548.6|6545.6|0
1621893600000|2021-05-24 22:00:00|6548.8|6545.8|6549.3|6546.3|6549.6|6546.6|6548.8|6545.8|0
1621893900000|2021-05-24 22:05:00|6549.4|6546.4|6548.8|6545.8|6549.5|6546.5|6548.8|6545.8|0
1621894200000|2021-05-24 22:10:00|6548.7|6545.7|6548.3|6545.3|6548.8|6545.8|6548.2|6545.2|0
1621894500000|2021-05-24 22:15:00|6548.2|6545.2|6547.9|6544.9|6548.2|6545.2|6547.8|6544.8|0
1621894800000|2021-05-24 22:20:00|6548.1|6545.1|6549.4|6546.4|6549.7|6546.7|6548|6545|0
1621895100000|2021-05-24 22:25:00|6549.6|6546.6|6550.8|6547.8|6551.1|6548.1|6549.4|6546.4|0
1621895400000|2021-05-24 22:30:00|6550.7|6547.7|6552.6|6549.6|6552.6|6549.6|6550.4|6547.4|0
1621895700000|2021-05-24 22:35:00|6552.7|6549.7|6554|6551|6554.3|6551.3|6552.2|6549.2|0
1621896000000|2021-05-24 22:40:00|6553.9|6550.9|6554.3|6551.3|6554.6|6551.6|6553.3|6550.3|0
1621896300000|2021-05-24 22:45:00|6554.2|6551.2|6552.6|6549.6|6554.6|6551.6|6552.6|6549.6|0
1621896600000|2021-05-24 22:50:00|6552.7|6549.7|6554.4|6551.4|6554.7|6551.7|6552.6|6549.6|0
1621896900000|2021-05-24 22:55:00|6554.6|6551.6|6556.2|6553.2|6556.2|6553.2|6554.3|6551.3|0
1621897200000|2021-05-24 23:00:00|6556.5|6553.5|6557.1|6554.1|6557.1|6554.1|6556.3|6553.3|0
1621897500000|2021-05-24 23:05:00|6557|6554|6558.4|6555.4|6558.5|6555.5|6556.8|6553.8|0
1621897800000|2021-05-24 23:10:00|6558.3|6555.3|6557.6|6554.6|6558.3|6555.3|6557.2|6554.2|0
1621898100000|2021-05-24 23:15:00|6557.3|6554.3|6557.9|6554.9|6558|6555|6557.3|6554.3|0
1621898400000|2021-05-24 23:20:00|6558|6555|6558|6555|6558.6|6555.6|6557.8|6554.8|0
1621898700000|2021-05-24 23:25:00|6557.9|6554.9|6558|6555|6558.4|6555.4|6557.8|6554.8|0
1621899000000|2021-05-24 23:30:00|6557.9|6554.9|6557.2|6554.2|6558.1|6555.1|6557.2|6554.2|0
1621899300000|2021-05-24 23:35:00|6557.1|6554.1|6557.3|6554.3|6557.6|6554.6|6557|6554|0
1621899600000|2021-05-24 23:40:00|6557.2|6554.2|6556.3|6553.3|6557.5|6554.5|6556.1|6553.1|0
1621899900000|2021-05-24 23:45:00|6556.2|6553.2|6557.5|6554.5|6557.7|6554.7|6556.2|6553.2|0
1621900200000|2021-05-24 23:50:00|6557.4|6554.4|6558.5|6555.5|6558.5|6555.5|6557.2|6554.2|0
1621900500000|2021-05-24 23:55:00|6558.2|6555.2|6559.2|6554.2|6559.2|6555.5|6557.5|6553.9|0
1621900800000|2021-05-25 00:00:00|6559|6554|6554.2|6549.2|6559|6554|6552.7|6547.7|0
1621901100000|2021-05-25 00:05:00|6554.1|6549.1|6552.7|6547.7|6555.4|6550.4|6550.9|6545.9|0
1621901400000|2021-05-25 00:10:00|6552.8|6547.8|6551.4|6546.4|6552.8|6547.8|6550.6|6545.6|0
1621901700000|2021-05-25 00:15:00|6551.2|6546.2|6551.9|6546.9|6552.8|6547.8|6550.4|6545.4|0
1621902000000|2021-05-25 00:20:00|6551.8|6546.8|6551.8|6546.8|6554|6549|6551.2|6546.2|0
1621902300000|2021-05-25 00:25:00|6551.9|6546.9|6548.6|6543.6|6552.3|6547.3|6547.2|6542.2|0
1621902600000|2021-05-25 00:30:00|6548.7|6543.7|6546.9|6541.9|6550.2|6545.2|6546.9|6541.9|0
1621902900000|2021-05-25 00:35:00|6547|6542|6553.4|6548.4|6553.4|6548.4|6546.9|6541.9|0
1621903200000|2021-05-25 00:40:00|6553.2|6548.2|6560.8|6555.8|6561.2|6556.2|6552.8|6547.8|0
1621903500000|2021-05-25 00:45:00|6560.9|6555.9|6558.2|6553.2|6565.3|6560.3|6557.9|6552.9|0
1621903800000|2021-05-25 00:50:00|6558.6|6553.6|6559.3|6554.3|6560.5|6555.5|6557.2|6552.2|0
1621904100000|2021-05-25 00:55:00|6559.2|6554.2|6560.7|6555.7|6560.8|6555.8|6558.1|6553.1|0
1621904400000|2021-05-25 01:00:00|6560.8|6555.8|6562|6557|6563.8|6558.8|6559.2|6554.2|0
1621904700000|2021-05-25 01:05:00|6562.1|6557.1|6560.9|6555.9|6563.6|6558.6|6559.2|6554.2|0
1621905000000|2021-05-25 01:10:00|6561|6556|6565.7|6560.7|6566.6|6561.6|6559.9|6554.9|0
1621905300000|2021-05-25 01:15:00|6565.5|6560.5|6559.5|6554.5|6566.2|6561.2|6559.4|6554.4|0
1621905600000|2021-05-25 01:20:00|6559.6|6554.6|6555.9|6550.9|6559.6|6554.6|6552.3|6547.3|0
1621905900000|2021-05-25 01:25:00|6555.8|6550.8|6554.9|6549.9|6557.9|6552.9|6554.3|6549.3|0
1621906200000|2021-05-25 01:30:00|6555|6550|6556.4|6551.4|6557.3|6552.3|6553|6548|0
1621906500000|2021-05-25 01:35:00|6556.3|6551.3|6556.2|6551.2|6557.6|6552.6|6554.7|6549.7|0
1621906800000|2021-05-25 01:40:00|6556.3|6551.3|6555.5|6550.5|6558.5|6553.5|6554.3|6549.3|0
1621907100000|2021-05-25 01:45:00|6555.4|6550.4|6557.7|6552.7|6558.1|6553.1|6553.7|6548.7|0
1621907400000|2021-05-25 01:50:00|6557.9|6552.9|6558.4|6553.4|6560.1|6555.1|6557.7|6552.7|0
1621907700000|2021-05-25 01:55:00|6558.5|6553.5|6557.9|6552.9|6560.4|6555.4|6557.4|6552.4|0
1621908000000|2021-05-25 02:00:00|6558.1|6553.1|6560.5|6555.5|6561.1|6556.1|6558.1|6553.1|0
1621908300000|2021-05-25 02:05:00|6560.6|6555.6|6559.8|6554.8|6561.8|6556.8|6559.1|6554.1|0
1621908600000|2021-05-25 02:10:00|6559.9|6554.9|6560.9|6555.9|6560.9|6555.9|6559.1|6554.1|0
1621908900000|2021-05-25 02:15:00|6560.6|6555.6|6560.3|6555.3|6560.6|6555.6|6556|6551|0
1621909200000|2021-05-25 02:20:00|6560.2|6555.2|6559.7|6554.7|6561.9|6556.9|6557.8|6552.8|0
1621909500000|2021-05-25 02:25:00|6559.8|6554.8|6559.8|6554.8|6561|6556|6559.1|6554.1|0
1621909800000|2021-05-25 02:30:00|6559.9|6554.9|6558.9|6553.9|6560.3|6555.3|6557.4|6552.4|0
1621910100000|2021-05-25 02:35:00|6558.8|6553.8|6559.3|6554.3|6560|6555|6557.9|6552.9|0
1621910400000|2021-05-25 02:40:00|6559.2|6554.2|6560.3|6555.3|6560.9|6555.9|6558.7|6553.7|0
1621910700000|2021-05-25 02:45:00|6560.4|6555.4|6560|6555|6561.2|6556.2|6559.2|6554.2|0
1621911000000|2021-05-25 02:50:00|6560.1|6555.1|6562.9|6557.9|6563.1|6558.1|6559.7|6554.7|0
1621911300000|2021-05-25 02:55:00|6562.8|6557.8|6563|6558|6564.5|6559.5|6562.4|6557.4|0
1621911600000|2021-05-25 03:00:00|6563.1|6558.1|6563.5|6558.5|6564.9|6559.9|6562.4|6557.4|0
1621911900000|2021-05-25 03:05:00|6563.6|6558.6|6564.1|6559.1|6564.9|6559.9|6563.3|6558.3|0
1621912200000|2021-05-25 03:10:00|6564|6559|6565.6|6560.6|6566.3|6561.3|6563.9|6558.9|0
1621912500000|2021-05-25 03:15:00|6565.5|6560.5|6566.9|6561.9|6568.5|6563.5|6565.5|6560.5|0
1621912800000|2021-05-25 03:20:00|6566.8|6561.8|6567|6562|6567.7|6562.7|6565.4|6560.4|0
1621913100000|2021-05-25 03:25:00|6566.9|6561.9|6568|6563|6568.9|6563.9|6566.8|6561.8|0
1621913400000|2021-05-25 03:30:00|6568.2|6563.2|6567|6562|6569|6564|6566.8|6561.8|0
1621913700000|2021-05-25 03:35:00|6567.1|6562.1|6567|6562|6567.8|6562.8|6566.6|6561.6|0
1621914000000|2021-05-25 03:40:00|6566.9|6561.9|6566.1|6561.1|6568.6|6563.6|6565.9|6560.9|0
1621914300000|2021-05-25 03:45:00|6566|6561|6565.4|6560.4|6566.8|6561.8|6565.1|6560.1|0
1621914600000|2021-05-25 03:50:00|6565.3|6560.3|6566.1|6561.1|6567|6562|6564.9|6559.9|0
1621914900000|2021-05-25 03:55:00|6566.3|6561.3|6565|6560|6566.8|6561.8|6564.9|6559.9|0
1621915200000|2021-05-25 04:00:00|6564.9|6559.9|6564.9|6559.9|6565.4|6560.4|6563.1|6558.1|0
1621915500000|2021-05-25 04:05:00|6564.8|6559.8|6564.4|6559.4|6565.8|6560.8|6563.4|6558.4|0
1621915800000|2021-05-25 04:10:00|6564.3|6559.3|6564|6559|6564.6|6559.6|6563.3|6558.3|0
1621916100000|2021-05-25 04:15:00|6563.8|6558.8|6565.7|6560.7|6566|6561|6563.8|6558.8|0
1621916400000|2021-05-25 04:20:00|6565.6|6560.6|6564.3|6559.3|6565.9|6560.9|6564.1|6559.1|0
1621916700000|2021-05-25 04:25:00|6564.4|6559.4|6563.9|6558.9|6564.7|6559.7|6563.1|6558.1|0
1621917000000|2021-05-25 04:30:00|6563.8|6558.8|6564.7|6559.7|6565.5|6560.5|6563.8|6558.8|0
1621917300000|2021-05-25 04:35:00|6564.6|6559.6|6563.9|6558.9|6564.8|6559.8|6563.8|6558.8|0
1621917600000|2021-05-25 04:40:00|6564|6559|6564.8|6559.8|6565.2|6560.2|6563.9|6558.9|0
1621917900000|2021-05-25 04:45:00|6564.9|6559.9|6564.3|6559.3|6565|6560|6564.1|6559.1|0
1621918200000|2021-05-25 04:50:00|6564.2|6559.2|6565.9|6560.9|6566.3|6561.3|6564.1|6559.1|0
1621918500000|2021-05-25 04:55:00|6566|6561|6565.3|6560.3|6566|6561|6565|6560|0
1621918800000|2021-05-25 05:00:00|6565.4|6560.4|6567.4|6562.4|6568.7|6563.7|6564.8|6559.8|0
1621919100000|2021-05-25 05:05:00|6567.7|6562.7|6567.1|6562.1|6569.5|6564.5|6567.1|6562.1|0
1621919400000|2021-05-25 05:10:00|6567.2|6562.2|6565.6|6560.6|6567.4|6562.4|6564.1|6559.1|0
1621919700000|2021-05-25 05:15:00|6565.5|6560.5|6566|6561|6566.2|6561.2|6565.2|6560.2|0
1621920000000|2021-05-25 05:20:00|6566.2|6561.2|6570.5|6565.5|6571.8|6566.8|6566.1|6561.1|0
1621920300000|2021-05-25 05:25:00|6570.4|6565.4|6570|6565|6570.4|6565.4|6568.8|6563.8|0
1621920600000|2021-05-25 05:30:00|6570.2|6565.2|6574.2|6569.2|6574.3|6569.3|6569.8|6564.8|0
1621920900000|2021-05-25 05:35:00|6574.3|6569.3|6576|6571|6576.8|6571.8|6571.7|6566.7|0
1621921200000|2021-05-25 05:40:00|6575.9|6570.9|6576.5|6571.5|6578.4|6573.4|6574.4|6569.4|0
1621921500000|2021-05-25 05:45:00|6576.6|6571.6|6574.9|6569.9|6576.9|6571.9|6574|6569|0
1621921800000|2021-05-25 05:50:00|6575|6570|6575.9|6570.9|6576.4|6571.4|6573.9|6568.9|0
1621922100000|2021-05-25 05:55:00|6576|6571|6575.7|6570.7|6576.7|6571.7|6574.9|6569.9|0
1621922400000|2021-05-25 06:00:00|6576.1|6571.1|6581.4|6576.4|6584|6579|6574.1|6569.1|0
1621922700000|2021-05-25 06:05:00|6581.3|6576.3|6581.7|6576.7|6582.6|6577.6|6580|6575|0
1621923000000|2021-05-25 06:10:00|6581.8|6576.8|6590.3|6585.3|6590.4|6585.4|6581.8|6576.8|0
1621923300000|2021-05-25 06:15:00|6590.4|6585.4|6587|6582|6592.9|6587.9|6586.8|6581.8|0
1621923600000|2021-05-25 06:20:00|6587.1|6582.1|6587.6|6582.6|6588.5|6583.5|6586.9|6581.9|0
1621923900000|2021-05-25 06:25:00|6587.5|6582.5|6586.8|6581.8|6587.8|6582.8|6585.4|6580.4|0
1621924200000|2021-05-25 06:30:00|6586.9|6581.9|6586.6|6581.6|6587.8|6582.8|6586.4|6581.4|0
1621924500000|2021-05-25 06:35:00|6586.5|6581.5|6591.3|6586.3|6591.7|6586.7|6585.5|6580.5|0
1621924800000|2021-05-25 06:40:00|6591.5|6586.5|6593.9|6588.9|6598.2|6593.2|6591|6586|0
1621925100000|2021-05-25 06:45:00|6593.8|6588.8|6593.9|6588.9|6594.4|6589.4|6591.9|6586.9|0
1621925400000|2021-05-25 06:50:00|6594|6589|6594.3|6589.3|6594.4|6589.4|6592.5|6587.5|0
1621925700000|2021-05-25 06:55:00|6594.2|6589.2|6594.9|6589.9|6598.1|6593.1|6593.6|6588.6|0
1621926000000|2021-05-25 07:00:00|6594.5|6589.5|6592.9|6587.9|6596.1|6591.1|6590.4|6585.4|0
1621926300000|2021-05-25 07:05:00|6592.8|6587.8|6589.5|6584.5|6593.2|6588.2|6587.6|6582.6|0
1621926600000|2021-05-25 07:10:00|6589.3|6584.3|6589.7|6584.7|6591.1|6586.1|6588.3|6583.3|0
1621926900000|2021-05-25 07:15:00|6589.8|6584.8|6586.9|6581.9|6592.3|6587.3|6585.9|6580.9|0
1621927200000|2021-05-25 07:20:00|6586.7|6581.7|6587.9|6582.9|6589|6584|6586.7|6581.7|0
1621927500000|2021-05-25 07:25:00|6588|6583|6593|6588|6593.7|6588.7|6587.8|6582.8|0
1621927800000|2021-05-25 07:30:00|6592.9|6587.9|6587.1|6582.1|6593.2|6588.2|6586.5|6581.5|0
1621928100000|2021-05-25 07:35:00|6587.3|6582.3|6583.7|6578.7|6587.3|6582.3|6582.6|6577.6|0
1621928400000|2021-05-25 07:40:00|6583.6|6578.6|6580.5|6575.5|6584|6579|6580.4|6575.4|0
1621928700000|2021-05-25 07:45:00|6580.6|6575.6|6577.3|6572.3|6582.6|6577.6|6576.9|6571.9|0
1621929000000|2021-05-25 07:50:00|6576.3|6571.3|6573.6|6568.6|6577.3|6572.3|6572.7|6567.7|0
1621929300000|2021-05-25 07:55:00|6573.7|6568.7|6574.2|6569.2|6574.5|6569.5|6570.9|6565.9|0
1621929600000|2021-05-25 08:00:00|6574.4|6569.4|6590|6587|6591.5|6588.5|6574.1|6569.1|0
1621929900000|2021-05-25 08:05:00|6589.8|6586.8|6588|6585|6590|6587|6585.5|6582.5|0
1621930200000|2021-05-25 08:10:00|6588.2|6585.2|6589.1|6586.1|6590.8|6587.8|6587|6584|0
1621930500000|2021-05-25 08:15:00|6589.4|6586.4|6589.6|6586.6|6591.4|6588.4|6587.2|6584.2|0
1621930800000|2021-05-25 08:20:00|6589.5|6586.5|6589.3|6586.3|6590.5|6587.5|6587.9|6584.9|0
1621931100000|2021-05-25 08:25:00|6589.4|6586.4|6589.5|6586.5|6590.4|6587.4|6588.3|6585.3|0
1621931400000|2021-05-25 08:30:00|6589.7|6586.7|6590.2|6587.2|6590.5|6587.5|6589.1|6586.1|0
1621931700000|2021-05-25 08:35:00|6590.3|6587.3|6589.7|6586.7|6590.3|6587.3|6588.9|6585.9|0
1621932000000|2021-05-25 08:40:00|6590|6587|6590.5|6587.5|6592|6589|6589.9|6586.9|0
1621932300000|2021-05-25 08:45:00|6590.4|6587.4|6592.8|6589.8|6593.1|6590.1|6590.2|6587.2|0
1621932600000|2021-05-25 08:50:00|6592.1|6589.1|6591|6588|6592.1|6589.1|6587|6584|0
1621932900000|2021-05-25 08:55:00|6591.2|6588.2|6591.3|6588.3|6591.8|6588.8|6589.6|6586.6|0
1621933200000|2021-05-25 09:00:00|6591.2|6588.2|6592.3|6589.3|6593|6590|6590|6587|0
1621933500000|2021-05-25 09:05:00|6592.5|6589.5|6592.1|6589.1|6593.5|6590.5|6591.3|6588.3|0
1621933800000|2021-05-25 09:10:00|6592.2|6589.2|6594.8|6591.8|6594.8|6591.8|6591.2|6588.2|0
1621934100000|2021-05-25 09:15:00|6594.5|6591.5|6593|6590|6595.5|6592.5|6593|6590|0
1621934400000|2021-05-25 09:20:00|6594.3|6591.3|6595|6592|6595.9|6592.9|6593|6590|0
1621934700000|2021-05-25 09:25:00|6595.1|6592.1|6597.1|6594.1|6597.1|6594.1|6593.7|6590.7|0
1621935000000|2021-05-25 09:30:00|6597|6594|6596.8|6593.8|6597.7|6594.7|6595.5|6592.5|0
1621935300000|2021-05-25 09:35:00|6597.3|6594.3|6596.4|6593.4|6597.6|6594.6|6596.1|6593.1|0
1621935600000|2021-05-25 09:40:00|6597.1|6594.1|6597.5|6594.5|6599.1|6596.1|6596.7|6593.7|0
1621935900000|2021-05-25 09:45:00|6596.9|6593.9|6596.3|6593.3|6598|6595|6595.9|6592.9|0
1621936200000|2021-05-25 09:50:00|6596.9|6593.9|6597.5|6594.5|6598.7|6595.7|6595.8|6592.8|0
1621936500000|2021-05-25 09:55:00|6597.6|6594.6|6598.6|6595.6|6599|6596|6597.3|6594.3|0
1621936800000|2021-05-25 10:00:00|6598.5|6595.5|6599.1|6596.1|6600.8|6597.8|6598|6595|0
1621937100000|2021-05-25 10:05:00|6598.9|6595.9|6600.9|6597.9|6601.6|6598.6|6598.7|6595.7|0
1621937400000|2021-05-25 10:10:00|6601.5|6598.5|6595|6592|6602|6599|6595|6592|0
1621937700000|2021-05-25 10:15:00|6595.2|6592.2|6592.2|6589.2|6595.2|6592.2|6589.2|6586.2|0
1621938000000|2021-05-25 10:20:00|6591|6588|6592.5|6589.5|6593.3|6590.3|6589.8|6586.8|0
1621938300000|2021-05-25 10:25:00|6592.1|6589.1|6590.2|6587.2|6592.6|6589.6|6589.9|6586.9|0
1621938600000|2021-05-25 10:30:00|6591.2|6588.2|6585.7|6582.7|6591.8|6588.8|6585.6|6582.6|0
1621938900000|2021-05-25 10:35:00|6585.4|6582.4|6583|6580|6585.4|6582.4|6582.1|6579.1|0
1621939200000|2021-05-25 10:40:00|6582.8|6579.8|6582.9|6579.9|6583.4|6580.4|6581.4|6578.4|0
1621939500000|2021-05-25 10:45:00|6583|6580|6584.7|6581.7|6584.8|6581.8|6582.5|6579.5|0
1621939800000|2021-05-25 10:50:00|6585.2|6582.2|6585.4|6582.4|6585.4|6582.4|6581.8|6578.8|0
1621940100000|2021-05-25 10:55:00|6585.6|6582.6|6583|6580|6585.6|6582.6|6582.4|6579.4|0
1621940400000|2021-05-25 11:00:00|6586.1|6583.1|6588|6585|6588|6585|6584.1|6581.1|0
1621940700000|2021-05-25 11:05:00|6587.9|6584.9|6593.2|6590.2|6595|6592|6587.6|6584.6|0
1621941000000|2021-05-25 11:10:00|6592.7|6589.7|6594.7|6591.7|6594.7|6591.7|6592.1|6589.1|0
1621941300000|2021-05-25 11:15:00|6594.4|6591.4|6595.6|6592.6|6596|6593|6594.1|6591.1|0
1621941600000|2021-05-25 11:20:00|6595.4|6592.4|6596.2|6593.2|6596.8|6593.8|6594.5|6591.5|0
1621941900000|2021-05-25 11:25:00|6596.1|6593.1|6595.5|6592.5|6597.2|6594.2|6595.5|6592.5|0
1621942200000|2021-05-25 11:30:00|6595.6|6592.6|6594.5|6591.5|6597|6594|6593.9|6590.9|0
1621942500000|2021-05-25 11:35:00|6594.6|6591.6|6596.3|6593.3|6596.5|6593.5|6593.5|6590.5|0
1621942800000|2021-05-25 11:40:00|6596.4|6593.4|6593.7|6590.7|6596.4|6593.4|6592.2|6589.2|0
1621943100000|2021-05-25 11:45:00|6593.4|6590.4|6597.9|6594.9|6598.4|6595.4|6593.3|6590.3|0
1621943400000|2021-05-25 11:50:00|6598|6595|6598.4|6595.4|6599.7|6596.7|6597.6|6594.6|0
1621943700000|2021-05-25 11:55:00|6598.9|6595.9|6598.1|6595.1|6600|6597|6597.3|6594.3|0
1621944000000|2021-05-25 12:00:00|6598.2|6595.2|6597.1|6594.1|6598.2|6595.2|6596.4|6593.4|0
1621944300000|2021-05-25 12:05:00|6597|6594|6598.5|6595.5|6599|6596|6597|6594|0
1621944600000|2021-05-25 12:10:00|6598.7|6595.7|6597.8|6594.8|6600.1|6597.1|6597.3|6594.3|0
1621944900000|2021-05-25 12:15:00|6597.6|6594.6|6595.4|6592.4|6598|6595|6595|6592|0
1621945200000|2021-05-25 12:20:00|6595.5|6592.5|6596.5|6593.5|6596.9|6593.9|6595.3|6592.3|0
1621945500000|2021-05-25 12:25:00|6596.6|6593.6|6598.3|6595.3|6598.5|6595.5|6596.2|6593.2|0
1621945800000|2021-05-25 12:30:00|6598.2|6595.2|6598.3|6595.3|6598.3|6595.3|6597.3|6594.3|0
1621946100000|2021-05-25 12:35:00|6598.6|6595.6|6600.8|6597.8|6600.9|6597.9|6598.2|6595.2|0
1621946400000|2021-05-25 12:40:00|6600.9|6597.9|6599.7|6596.7|6601.3|6598.3|6599.5|6596.5|0
1621946700000|2021-05-25 12:45:00|6599.8|6596.8|6597.9|6594.9|6600.1|6597.1|6597.5|6594.5|0
1621947000000|2021-05-25 12:50:00|6598.1|6595.1|6595.9|6592.9|6598.3|6595.3|6595.1|6592.1|0
1621947300000|2021-05-25 12:55:00|6595.8|6592.8|6593.5|6590.5|6595.8|6592.8|6593|6590|0
1621947600000|2021-05-25 13:00:00|6593.4|6590.4|6595.6|6592.6|6596.4|6593.4|6592.8|6589.8|0
1621947900000|2021-05-25 13:05:00|6595.7|6592.7|6594.4|6591.4|6596.7|6593.7|6592.7|6589.7|0
1621948200000|2021-05-25 13:10:00|6594.3|6591.3|6597.2|6594.2|6597.2|6594.2|6594|6591|0
1621948500000|2021-05-25 13:15:00|6597|6594|6595.1|6592.1|6597|6594|6595|6592|0
1621948800000|2021-05-25 13:20:00|6595.3|6592.3|6598|6595|6598.2|6595.2|6595.2|6592.2|0
1621949100000|2021-05-25 13:25:00|6597.7|6594.7|6595.5|6592.5|6600|6597|6593.9|6590.9|0
1621949400000|2021-05-25 13:30:00|6596.1|6593.1|6581.4|6579.6|6613.8|6612|6580.8|6579|0
1621949700000|2021-05-25 13:35:00|6581.5|6579.7|6585.9|6584.1|6585.9|6584.1|6565.5|6563.7|0
1621950000000|2021-05-25 13:40:00|6585.8|6584|6592.5|6590.7|6606.5|6604.7|6581.9|6580.1|0
1621950300000|2021-05-25 13:45:00|6592.6|6590.8|6590.2|6588.4|6594.7|6592.9|6580.9|6579.1|0
1621950600000|2021-05-25 13:50:00|6589.7|6587.9|6570.7|6568.9|6593.1|6591.3|6565.2|6563.4|0
1621950900000|2021-05-25 13:55:00|6570.5|6568.7|6561.1|6559.3|6578.4|6576.6|6560.8|6559|0
1621951200000|2021-05-25 14:00:00|6561|6559.2|6572.8|6571|6581|6579.2|6560.1|6558.3|0
1621951500000|2021-05-25 14:05:00|6572.9|6571.1|6575.2|6573.4|6584.5|6582.7|6567.2|6565.4|0
1621951800000|2021-05-25 14:10:00|6574.9|6573.1|6579.3|6577.5|6587.1|6585.3|6574.3|6572.5|0
1621952100000|2021-05-25 14:15:00|6579.8|6578|6573.4|6571.6|6584.1|6582.3|6572.3|6570.5|0
1621952400000|2021-05-25 14:20:00|6573.3|6571.5|6584|6582.2|6585.7|6583.9|6572.2|6570.4|0
1621952700000|2021-05-25 14:25:00|6583.8|6582|6583.4|6581.6|6587.4|6585.6|6580.2|6578.4|0
1621953000000|2021-05-25 14:30:00|6583.9|6582.1|6559.9|6558.1|6586.8|6585|6559.2|6557.4|0
1621953300000|2021-05-25 14:35:00|6560.1|6558.3|6564.9|6563.1|6568.4|6566.6|6559.9|6558.1|0
1621953600000|2021-05-25 14:40:00|6565|6563.2|6571.5|6569.7|6573.1|6571.3|6559.2|6557.4|0
1621953900000|2021-05-25 14:45:00|6571.2|6569.4|6580.1|6578.3|6581|6579.2|6570.8|6569|0
1621954200000|2021-05-25 14:50:00|6579.4|6577.6|6579|6577.2|6582.7|6580.9|6577.1|6575.3|0
1621954500000|2021-05-25 14:55:00|6578.9|6577.1|6587.9|6586.1|6591|6589.2|6578.9|6577.1|0
1621954800000|2021-05-25 15:00:00|6587.8|6586|6569|6567.2|6588.6|6586.8|6567.3|6565.5|0
1621955100000|2021-05-25 15:05:00|6568.9|6567.1|6564.5|6562.7|6571.7|6569.9|6562|6560.2|0
1621955400000|2021-05-25 15:10:00|6564.4|6562.6|6568.2|6566.4|6571.4|6569.6|6561.6|6559.8|0
1621955700000|2021-05-25 15:15:00|6568.9|6567.1|6553.7|6551.9|6570.4|6568.6|6550.8|6549|0
1621956000000|2021-05-25 15:20:00|6553.8|6552|6558.6|6556.8|6561|6559.2|6553.8|6552|0
1621956300000|2021-05-25 15:25:00|6558.8|6557|6549|6547.2|6562.7|6560.9|6543.6|6541.8|0
1621956600000|2021-05-25 15:30:00|6548.9|6547.1|6534.2|6532.4|6552|6550.2|6533.7|6531.9|0
1621956900000|2021-05-25 15:35:00|6534|6532.2|6537.1|6535.3|6543.9|6542.1|6530.3|6528.5|0
1621957200000|2021-05-25 15:40:00|6537|6535.2|6541.5|6539.7|6543.9|6542.1|6532.6|6530.8|0
1621957500000|2021-05-25 15:45:00|6541.2|6539.4|6546|6544.2|6547.8|6546|6538.7|6536.9|0
1621957800000|2021-05-25 15:50:00|6546.3|6544.5|6546.2|6544.4|6548.1|6546.3|6535|6533.2|0
1621958100000|2021-05-25 15:55:00|6545.8|6544|6555.6|6553.8|6556.6|6554.8|6545.8|6544|0
1621958400000|2021-05-25 16:00:00|6556.3|6554.5|6553.5|6551.7|6557.6|6555.8|6550.8|6549|0
1621958700000|2021-05-25 16:05:00|6554.3|6552.5|6558.1|6556.3|6558.7|6556.9|6551.9|6550.1|0
1621959000000|2021-05-25 16:10:00|6558.2|6556.4|6558.4|6556.6|6561.8|6560|6554.5|6552.7|0
1621959300000|2021-05-25 16:15:00|6558.5|6556.7|6551.1|6549.3|6559.2|6557.4|6549.7|6547.9|0
1621959600000|2021-05-25 16:20:00|6552.1|6550.3|6548.1|6546.3|6557|6555.2|6547.9|6546.1|0
1621959900000|2021-05-25 16:25:00|6547.7|6545.9|6551.8|6550|6553.6|6551.8|6546.6|6544.8|0
1621960200000|2021-05-25 16:30:00|6551.9|6550.1|6560.9|6559.1|6561.8|6560|6551.9|6550.1|0
1621960500000|2021-05-25 16:35:00|6560.8|6559|6555|6553.2|6560.9|6559.1|6552.1|6550.3|0
1621960800000|2021-05-25 16:40:00|6555.1|6553.3|6551.8|6550|6556.3|6554.5|6548.8|6547|0
1621961100000|2021-05-25 16:45:00|6551.6|6549.8|6546.9|6545.1|6554.4|6552.6|6546.8|6545|0
1621961400000|2021-05-25 16:50:00|6546.8|6545|6555.2|6553.4|6557.4|6555.6|6546.8|6545|0
1621961700000|2021-05-25 16:55:00|6555.3|6553.5|6554.7|6552.9|6557|6555.2|6552.3|6550.5|0
1621962000000|2021-05-25 17:00:00|6554.5|6552.7|6544.5|6542.7|6554.6|6552.8|6544.5|6542.7|0
1621962300000|2021-05-25 17:05:00|6544.3|6542.5|6549.7|6547.9|6551|6549.2|6543.2|6541.4|0
1621962600000|2021-05-25 17:10:00|6549.9|6548.1|6559|6557.2|6559|6557.2|6548.1|6546.3|0
1621962900000|2021-05-25 17:15:00|6559.4|6557.6|6565.4|6563.6|6566.6|6564.8|6558.2|6556.4|0
1621963200000|2021-05-25 17:20:00|6565.2|6563.4|6571.1|6569.3|6571.3|6569.5|6564|6562.2|0
1621963500000|2021-05-25 17:25:00|6571.2|6569.4|6565.7|6563.9|6571.2|6569.4|6564.6|6562.8|0
1621963800000|2021-05-25 17:30:00|6565.9|6564.1|6566.1|6564.3|6568.2|6566.4|6562.2|6560.4|0
1621964100000|2021-05-25 17:35:00|6566.2|6564.4|6567.4|6565.6|6571.6|6569.8|6562|6560.2|0
1621964400000|2021-05-25 17:40:00|6567.2|6565.4|6564.9|6563.1|6567.3|6565.5|6560|6558.2|0
1621964700000|2021-05-25 17:45:00|6564.3|6562.5|6565.9|6564.1|6568.7|6566.9|6563.2|6561.4|0
1621965000000|2021-05-25 17:50:00|6566|6564.2|6563.1|6561.3|6569|6567.2|6561.2|6559.4|0
1621965300000|2021-05-25 17:55:00|6564.4|6562.6|6566.8|6565|6567.2|6565.4|6563|6561.2|0
1621965600000|2021-05-25 18:00:00|6566.6|6564.8|6552.4|6550.6|6568.4|6566.6|6550.3|6548.5|0
1621965900000|2021-05-25 18:05:00|6552.6|6550.8|6553.5|6551.7|6554.4|6552.6|6549.9|6548.1|0
1621966200000|2021-05-25 18:10:00|6553.7|6551.9|6556.5|6554.7|6557.9|6556.1|6552.2|6550.4|0
1621966500000|2021-05-25 18:15:00|6556.3|6554.5|6554.3|6552.5|6559.2|6557.4|6551.6|6549.8|0
1621966800000|2021-05-25 18:20:00|6554.4|6552.6|6556.3|6554.5|6561|6559.2|6554.1|6552.3|0
1621967100000|2021-05-25 18:25:00|6556.4|6554.6|6556.8|6555|6560.4|6558.6|6555.3|6553.5|0
1621967400000|2021-05-25 18:30:00|6556.9|6555.1|6558.4|6556.6|6563.1|6561.3|6554.3|6552.5|0
1621967700000|2021-05-25 18:35:00|6558.5|6556.7|6565.1|6563.3|6565.2|6563.4|6558|6556.2|0
1621968000000|2021-05-25 18:40:00|6564.9|6563.1|6570.9|6569.1|6572|6570.2|6564.9|6563.1|0
1621968300000|2021-05-25 18:45:00|6571.1|6569.3|6566.6|6564.8|6571.8|6570|6566.6|6564.8|0
1621968600000|2021-05-25 18:50:00|6566.7|6564.9|6562.2|6560.4|6568.4|6566.6|6559|6557.2|0
1621968900000|2021-05-25 18:55:00|6562.3|6560.5|6563.7|6561.9|6566|6564.2|6561|6559.2|0
1621969200000|2021-05-25 19:00:00|6563.5|6561.7|6550.7|6548.9|6564.8|6563|6550.7|6548.9|0
1621969500000|2021-05-25 19:05:00|6550.3|6548.5|6548.4|6546.6|6553.7|6551.9|6548.4|6546.6|0
1621969800000|2021-05-25 19:10:00|6548.2|6546.4|6549.3|6547.5|6552.9|6551.1|6547.8|6546|0
1621970100000|2021-05-25 19:15:00|6549.2|6547.4|6553.4|6551.6|6553.9|6552.1|6548.3|6546.5|0
1621970400000|2021-05-25 19:20:00|6553.7|6551.9|6560.4|6558.6|6561.5|6559.7|6551.9|6550.1|0
1621970700000|2021-05-25 19:25:00|6561|6559.2|6562.8|6561|6565.3|6563.5|6561|6559.2|0
1621971000000|2021-05-25 19:30:00|6563|6561.2|6554|6552.2|6563.6|6561.8|6552.5|6550.7|0
1621971300000|2021-05-25 19:35:00|6554.3|6552.5|6563.7|6561.9|6565.6|6563.8|6552.9|6551.1|0
1621971600000|2021-05-25 19:40:00|6563.4|6561.6|6559.3|6557.5|6564|6562.2|6555.6|6553.8|0
1621971900000|2021-05-25 19:45:00|6559.2|6557.4|6555|6553.2|6562.6|6560.8|6555|6553.2|0
1621972200000|2021-05-25 19:50:00|6555.3|6553.5|6557|6555.2|6561.1|6559.3|6551.9|6550.1|0
1621972500000|2021-05-25 19:55:00|6556.9|6555.1|6565.9|6564.1|6566.8|6565|6556.4|6554.6|0
1621972800000|2021-05-25 20:00:00|6566.5|6563.5|6565.8|6562.8|6568.8|6565.8|6564.9|6561.9|0
1621973100000|2021-05-25 20:05:00|6565.7|6562.7|6565.4|6562.4|6566.5|6563.5|6565.1|6562.1|0
1621973400000|2021-05-25 20:10:00|6565.7|6562.7|6566.2|6563.2|6566.2|6563.2|6565.2|6562.2|0
1621973700000|2021-05-25 20:15:00|6566.3|6563.3|6565.7|6562.7|6566.6|6563.6|6565.7|6562.7|0
1621974000000|2021-05-25 20:20:00|6565.8|6562.8|6565.7|6562.7|6566.3|6563.3|6565.5|6562.5|0
1621974300000|2021-05-25 20:25:00|6565.8|6562.8|6566|6563|6566|6563|6565.5|6562.5|0
1621974600000|2021-05-25 20:30:00|6565.7|6562.7|6566.3|6563.3|6566.3|6563.3|6565.7|6562.7|0
1621974900000|2021-05-25 20:35:00|6566.2|6563.2|6567.6|6564.6|6567.6|6564.6|6566.2|6563.2|0
1621975200000|2021-05-25 20:40:00|6567.5|6564.5|6566.8|6563.8|6567.7|6564.7|6566.7|6563.7|0
1621975500000|2021-05-25 20:45:00|6566.9|6563.9|6566.8|6563.8|6567.1|6564.1|6566.2|6563.2|0
1621975800000|2021-05-25 20:50:00|6567.2|6564.2|6567|6564|6567.4|6564.4|6566.7|6563.7|0
1621976100000|2021-05-25 20:55:00|6566.9|6563.9|6567.5|6564.5|6567.5|6564.5|6566.7|6563.7|0
1621976400000|2021-05-25 21:00:00|6567.3|6564.3|6568.4|6565.4|6568.4|6565.4|6567.3|6564.3|0
1621976700000|2021-05-25 21:05:00|6568.3|6565.3|6568.1|6565.1|6568.3|6565.3|6567.8|6564.8|0
1621977000000|2021-05-25 21:10:00|6568.5|6565.5|6568.8|6565.8|6568.8|6565.8|6568.4|6565.4|0
1621977300000|2021-05-25 21:15:00|6568.7|6565.7|6567.7|6564.7|6568.9|6565.9|6567.7|6564.7|0
1621977600000|2021-05-25 21:20:00|6567.6|6564.6|6567.8|6564.8|6567.8|6564.8|6567.5|6564.5|0
1621977900000|2021-05-25 21:25:00|6567.7|6564.7|6567.3|6564.3|6567.7|6564.7|6567.2|6564.2|0
1621978200000|2021-05-25 21:30:00|6567.4|6564.4|6567.7|6564.7|6567.8|6564.8|6567.3|6564.3|0
1621978500000|2021-05-25 21:35:00|6567.6|6564.6|6567.9|6564.9|6568.3|6565.3|6567.6|6564.6|0
1621978800000|2021-05-25 21:40:00|6567.7|6564.7|6568|6565|6568.3|6565.3|6567.4|6564.4|0
1621979100000|2021-05-25 21:45:00|6568.1|6565.1|6569.4|6566.4|6570|6567|6568.1|6565.1|0
1621979400000|2021-05-25 21:50:00|6569.7|6566.7|6569.6|6566.6|6570|6567|6568.7|6565.7|0
1621979700000|2021-05-25 21:55:00|6569.5|6566.5|6570.3|6567.3|6570.3|6567.3|6569.4|6566.4|0
1621980000000|2021-05-25 22:00:00|6570.4|6567.4|6572.4|6569.4|6572.5|6569.5|6570.3|6567.3|0
1621980300000|2021-05-25 22:05:00|6571.6|6568.6|6573.3|6570.3|6573.3|6570.3|6571.5|6568.5|0
1621980600000|2021-05-25 22:10:00|6573.4|6570.4|6573.5|6570.5|6573.8|6570.8|6573.2|6570.2|0
1621980900000|2021-05-25 22:15:00|6573.6|6570.6|6573.3|6570.3|6573.9|6570.9|6573.1|6570.1|0
1621981200000|2021-05-25 22:20:00|6573.4|6570.4|6574.8|6571.8|6575.3|6572.3|6573|6570|0
1621981500000|2021-05-25 22:25:00|6574.9|6571.9|6575.4|6572.4|6575.5|6572.5|6574.7|6571.7|0
1621981800000|2021-05-25 22:30:00|6575.3|6572.3|6575.9|6572.9|6576.1|6573.1|6575.1|6572.1|0
1621982100000|2021-05-25 22:35:00|6576|6573|6578.8|6575.8|6578.8|6575.8|6575.9|6572.9|0
1621982400000|2021-05-25 22:40:00|6578.9|6575.9|6578.4|6575.4|6579.3|6576.3|6578.3|6575.3|0
1621982700000|2021-05-25 22:45:00|6578.3|6575.3|6578.8|6575.8|6578.8|6575.8|6578.1|6575.1|0
1621983000000|2021-05-25 22:50:00|6579|6576|6579.2|6576.2|6579.3|6576.3|6578.3|6575.3|0
1621983300000|2021-05-25 22:55:00|6579.3|6576.3|6582|6579|6582|6579|6579|6576|0
1621983600000|2021-05-25 23:00:00|6582.2|6579.2|6580.9|6577.9|6582.4|6579.4|6580.6|6577.6|0
1621983900000|2021-05-25 23:05:00|6581.1|6578.1|6582.6|6579.6|6582.8|6579.8|6581|6578|0
1621984200000|2021-05-25 23:10:00|6582.7|6579.7|6583.1|6580.1|6583.1|6580.1|6582.4|6579.4|0
1621984500000|2021-05-25 23:15:00|6583.2|6580.2|6583.2|6580.2|6583.6|6580.6|6583|6580|0
1621984800000|2021-05-25 23:20:00|6583.3|6580.3|6583.3|6580.3|6583.9|6580.9|6583.1|6580.1|0
1621985100000|2021-05-25 23:25:00|6583.4|6580.4|6582.4|6579.4|6583.5|6580.5|6582.4|6579.4|0
1621985400000|2021-05-25 23:30:00|6582.6|6579.6|6582.5|6579.5|6583|6580|6582.5|6579.5|0
1621985700000|2021-05-25 23:35:00|6582.7|6579.7|6584.2|6581.2|6584.7|6581.7|6582.5|6579.5|0
1621986000000|2021-05-25 23:40:00|6584.3|6581.3|6584.2|6581.2|6584.7|6581.7|6584.1|6581.1|0
1621986300000|2021-05-25 23:45:00|6584.3|6581.3|6584.5|6581.5|6585.1|6582.1|6584.2|6581.2|0
1621986600000|2021-05-25 23:50:00|6584.8|6581.8|6584.4|6581.4|6585.7|6582.7|6584.4|6581.4|0
1621986900000|2021-05-25 23:55:00|6584.6|6581.6|6586.1|6581.1|6586.1|6583|6584.4|6581.1|0
1621987200000|2021-05-26 00:00:00|6586|6581|6589.9|6584.9|6590.2|6585.2|6583.7|6578.7|0
1621987500000|2021-05-26 00:05:00|6590|6585|6594.1|6589.1|6594.3|6589.3|6588.5|6583.5|0
1621987800000|2021-05-26 00:10:00|6594.2|6589.2|6593.4|6588.4|6596.2|6591.2|6593|6588|0
1621988100000|2021-05-26 00:15:00|6593.5|6588.5|6594.5|6589.5|6596.5|6591.5|6593.2|6588.2|0
1621988400000|2021-05-26 00:20:00|6594.3|6589.3|6594.1|6589.1|6595.3|6590.3|6593|6588|0
1621988700000|2021-05-26 00:25:00|6594|6589|6595.3|6590.3|6595.7|6590.7|6593|6588|0
1621989000000|2021-05-26 00:30:00|6595.2|6590.2|6594.1|6589.1|6595.5|6590.5|6592.9|6587.9|0
1621989300000|2021-05-26 00:35:00|6594|6589|6595.2|6590.2|6595.5|6590.5|6593.2|6588.2|0
1621989600000|2021-05-26 00:40:00|6595.1|6590.1|6596.2|6591.2|6598.2|6593.2|6594.5|6589.5|0
1621989900000|2021-05-26 00:45:00|6596.4|6591.4|6596.2|6591.2|6597.9|6592.9|6595.7|6590.7|0
1621990200000|2021-05-26 00:50:00|6596.1|6591.1|6595.7|6590.7|6596.9|6591.9|6595.1|6590.1|0
1621990500000|2021-05-26 00:55:00|6595.8|6590.8|6594.8|6589.8|6596.7|6591.7|6594.3|6589.3|0
1621990800000|2021-05-26 01:00:00|6595.1|6590.1|6596.5|6591.5|6596.7|6591.7|6594.5|6589.5|0
1621991100000|2021-05-26 01:05:00|6596.3|6591.3|6592.4|6587.4|6596.8|6591.8|6591.9|6586.9|0
1621991400000|2021-05-26 01:10:00|6592.5|6587.5|6590.8|6585.8|6592.9|6587.9|6589.9|6584.9|0
1621991700000|2021-05-26 01:15:00|6590.7|6585.7|6589.4|6584.4|6591.8|6586.8|6588.3|6583.3|0
1621992000000|2021-05-26 01:20:00|6589.5|6584.5|6590.6|6585.6|6591.2|6586.2|6588.9|6583.9|0
1621992300000|2021-05-26 01:25:00|6590.3|6585.3|6591.5|6586.5|6592.5|6587.5|6589.8|6584.8|0
1621992600000|2021-05-26 01:30:00|6591.4|6586.4|6592.2|6587.2|6593.7|6588.7|6590.8|6585.8|0
1621992900000|2021-05-26 01:35:00|6592.3|6587.3|6594.6|6589.6|6594.9|6589.9|6591.9|6586.9|0
1621993200000|2021-05-26 01:40:00|6594.5|6589.5|6595.8|6590.8|6596.3|6591.3|6591.2|6586.2|0
1621993500000|2021-05-26 01:45:00|6595.9|6590.9|6594|6589|6598.2|6593.2|6593.4|6588.4|0
1621993800000|2021-05-26 01:50:00|6593.9|6588.9|6594.4|6589.4|6595.5|6590.5|6592.3|6587.3|0
1621994100000|2021-05-26 01:55:00|6594.1|6589.1|6590.7|6585.7|6594.3|6589.3|6590.4|6585.4|0
1621994400000|2021-05-26 02:00:00|6590.8|6585.8|6591.6|6586.6|6592.3|6587.3|6589.8|6584.8|0
1621994700000|2021-05-26 02:05:00|6591.5|6586.5|6593.4|6588.4|6593.8|6588.8|6591.3|6586.3|0
1621995000000|2021-05-26 02:10:00|6593.5|6588.5|6591.7|6586.7|6594.8|6589.8|6591.5|6586.5|0
1621995300000|2021-05-26 02:15:00|6591.5|6586.5|6592.2|6587.2|6593|6588|6591.3|6586.3|0
1621995600000|2021-05-26 02:20:00|6592.1|6587.1|6592.2|6587.2|6592.5|6587.5|6590.3|6585.3|0
1621995900000|2021-05-26 02:25:00|6592.3|6587.3|6591.4|6586.4|6593.2|6588.2|6591.3|6586.3|0
1621996200000|2021-05-26 02:30:00|6591.3|6586.3|6592.6|6587.6|6592.7|6587.7|6591.2|6586.2|0
1621996500000|2021-05-26 02:35:00|6592.7|6587.7|6594.8|6589.8|6595.1|6590.1|6592.5|6587.5|0
1621996800000|2021-05-26 02:40:00|6594.9|6589.9|6594.5|6589.5|6596.3|6591.3|6594.1|6589.1|0
1621997100000|2021-05-26 02:45:00|6594.6|6589.6|6593.5|6588.5|6595.1|6590.1|6593.4|6588.4|0
1621997400000|2021-05-26 02:50:00|6593.4|6588.4|6592.7|6587.7|6593.7|6588.7|6592|6587|0
1621997700000|2021-05-26 02:55:00|6592.4|6587.4|6593.6|6588.6|6594|6589|6592.2|6587.2|0
1621998000000|2021-05-26 03:00:00|6593.5|6588.5|6592.4|6587.4|6594.1|6589.1|6592.2|6587.2|0
1621998300000|2021-05-26 03:05:00|6592.5|6587.5|6593.3|6588.3|6593.7|6588.7|6592.2|6587.2|0
1621998600000|2021-05-26 03:10:00|6593.4|6588.4|6593.9|6588.9|6594.1|6589.1|6592.7|6587.7|0
1621998900000|2021-05-26 03:15:00|6593.8|6588.8|6594.4|6589.4|6594.9|6589.9|6593|6588|0
1621999200000|2021-05-26 03:20:00|6594.3|6589.3|6594|6589|6595.2|6590.2|6593.9|6588.9|0
1621999500000|2021-05-26 03:25:00|6593.9|6588.9|6593.2|6588.2|6594.1|6589.1|6592.8|6587.8|0
1621999800000|2021-05-26 03:30:00|6593.3|6588.3|6593.3|6588.3|6594.1|6589.1|6593.1|6588.1|0
1622000100000|2021-05-26 03:35:00|6593.4|6588.4|6593|6588|6593.7|6588.7|6591.7|6586.7|0
1622000400000|2021-05-26 03:40:00|6592.9|6587.9|6592.5|6587.5|6593|6588|6592.1|6587.1|0
1622000700000|2021-05-26 03:45:00|6592.4|6587.4|6593|6588|6593.5|6588.5|6592.3|6587.3|0
1622001000000|2021-05-26 03:50:00|6593.2|6588.2|6592.6|6587.6|6593.3|6588.3|6591.7|6586.7|0
1622001300000|2021-05-26 03:55:00|6592.5|6587.5|6591.6|6586.6|6592.7|6587.7|6591.5|6586.5|0
1622001600000|2021-05-26 04:00:00|6591.5|6586.5|6590.7|6585.7|6591.7|6586.7|6589.6|6584.6|0
1622001900000|2021-05-26 04:05:00|6590.8|6585.8|6590.8|6585.8|6591.1|6586.1|6590.5|6585.5|0
1622002200000|2021-05-26 04:10:00|6590.9|6585.9|6590.2|6585.2|6591.1|6586.1|6589.7|6584.7|0
1622002500000|2021-05-26 04:15:00|6590.1|6585.1|6591.1|6586.1|6591.6|6586.6|6589.7|6584.7|0
1622002800000|2021-05-26 04:20:00|6591.2|6586.2|6592|6587|6592.1|6587.1|6591.1|6586.1|0
1622003100000|2021-05-26 04:25:00|6591.9|6586.9|6592.8|6587.8|6592.9|6587.9|6591.6|6586.6|0
1622003400000|2021-05-26 04:30:00|6592.7|6587.7|6591.2|6586.2|6593.3|6588.3|6590.9|6585.9|0
1622003700000|2021-05-26 04:35:00|6591.1|6586.1|6591.8|6586.8|6591.9|6586.9|6590.6|6585.6|0
1622004000000|2021-05-26 04:40:00|6591.9|6586.9|6591.6|6586.6|6592.3|6587.3|6591.1|6586.1|0
1622004300000|2021-05-26 04:45:00|6591.4|6586.4|6591.6|6586.6|6592.3|6587.3|6591.3|6586.3|0
1622004600000|2021-05-26 04:50:00|6591.7|6586.7|6592.1|6587.1|6592.6|6587.6|6591.7|6586.7|0
1622004900000|2021-05-26 04:55:00|6592.2|6587.2|6592|6587|6592.6|6587.6|6591.8|6586.8|0
1622005200000|2021-05-26 05:00:00|6592.1|6587.1|6593|6588|6593.4|6588.4|6591.7|6586.7|0
1622005500000|2021-05-26 05:05:00|6593.1|6588.1|6596.4|6591.4|6596.8|6591.8|6592.9|6587.9|0
1622005800000|2021-05-26 05:10:00|6596.3|6591.3|6594.5|6589.5|6596.7|6591.7|6594.2|6589.2|0
1622006100000|2021-05-26 05:15:00|6594.6|6589.6|6593.5|6588.5|6595.1|6590.1|6593.1|6588.1|0
1622006400000|2021-05-26 05:20:00|6593.6|6588.6|6593.5|6588.5|6596.1|6591.1|6593.4|6588.4|0
1622006700000|2021-05-26 05:25:00|6593.6|6588.6|6595.7|6590.7|6595.7|6590.7|6593.4|6588.4|0
1622007000000|2021-05-26 05:30:00|6595.6|6590.6|6595.3|6590.3|6596.4|6591.4|6594.6|6589.6|0
1622007300000|2021-05-26 05:35:00|6595.2|6590.2|6596.1|6591.1|6596.4|6591.4|6595|6590|0
1622007600000|2021-05-26 05:40:00|6596.2|6591.2|6596.4|6591.4|6596.5|6591.5|6594.5|6589.5|0
1622007900000|2021-05-26 05:45:00|6596.2|6591.2|6596.5|6591.5|6597.3|6592.3|6595.1|6590.1|0
1622008200000|2021-05-26 05:50:00|6596.3|6591.3|6596.1|6591.1|6597.6|6592.6|6596.1|6591.1|0
1622008500000|2021-05-26 05:55:00|6595.9|6590.9|6595.1|6590.1|6595.9|6590.9|6593.7|6588.7|0
1622008800000|2021-05-26 06:00:00|6595.2|6590.2|6587.5|6582.5|6595.4|6590.4|6586.9|6581.9|0
1622009100000|2021-05-26 06:05:00|6587.6|6582.6|6582.7|6577.7|6587.6|6582.6|6575.3|6570.3|0
1622009400000|2021-05-26 06:10:00|6582.6|6577.6|6582.9|6577.9|6584.7|6579.7|6582.1|6577.1|0
1622009700000|2021-05-26 06:15:00|6582.8|6577.8|6583.6|6578.6|6585|6580|6582.1|6577.1|0
1622010000000|2021-05-26 06:20:00|6583.5|6578.5|6582.2|6577.2|6583.8|6578.8|6582.2|6577.2|0
1622010300000|2021-05-26 06:25:00|6582.1|6577.1|6583.7|6578.7|6585.6|6580.6|6582.1|6577.1|0
1622010600000|2021-05-26 06:30:00|6583.9|6578.9|6584.9|6579.9|6587.1|6582.1|6583.4|6578.4|0
1622010900000|2021-05-26 06:35:00|6585|6580|6587|6582|6587.5|6582.5|6584.7|6579.7|0
1622011200000|2021-05-26 06:40:00|6587.1|6582.1|6597.5|6592.5|6598.6|6593.6|6586.9|6581.9|0
1622011500000|2021-05-26 06:45:00|6597.6|6592.6|6599.5|6594.5|6601.8|6596.8|6597.3|6592.3|0
1622011800000|2021-05-26 06:50:00|6599.4|6594.4|6599.5|6594.5|6600.8|6595.8|6598.2|6593.2|0
1622012100000|2021-05-26 06:55:00|6599.4|6594.4|6599.1|6594.1|6601.9|6596.9|6599|6594|0
1622012400000|2021-05-26 07:00:00|6599.2|6594.2|6598.9|6593.9|6600.9|6595.9|6595|6590|0
1622012700000|2021-05-26 07:05:00|6599|6594|6593.9|6588.9|6600.6|6595.6|6593.5|6588.5|0
1622013000000|2021-05-26 07:10:00|6594|6589|6589|6584|6595.5|6590.5|6587.4|6582.4|0
1622013300000|2021-05-26 07:15:00|6589.1|6584.1|6585.3|6580.3|6589.9|6584.9|6584.1|6579.1|0
1622013600000|2021-05-26 07:20:00|6585.1|6580.1|6587.1|6582.1|6587.4|6582.4|6581.4|6576.4|0
1622013900000|2021-05-26 07:25:00|6587|6582|6586.4|6581.4|6588.4|6583.4|6585.8|6580.8|0
1622014200000|2021-05-26 07:30:00|6586.8|6581.8|6590.5|6585.5|6591.9|6586.9|6586.7|6581.7|0
1622014500000|2021-05-26 07:35:00|6590.6|6585.6|6590.3|6585.3|6590.9|6585.9|6588.9|6583.9|0
1622014800000|2021-05-26 07:40:00|6590.6|6585.6|6589.6|6584.6|6590.7|6585.7|6589.3|6584.3|0
1622015100000|2021-05-26 07:45:00|6589.7|6584.7|6589|6584|6590.5|6585.5|6587.7|6582.7|0
1622015400000|2021-05-26 07:50:00|6589.1|6584.1|6588.7|6583.7|6589.2|6584.2|6585.1|6580.1|0
1622015700000|2021-05-26 07:55:00|6588.8|6583.8|6596.6|6591.6|6596.7|6591.7|6588.7|6583.7|0
1622016000000|2021-05-26 08:00:00|6596.4|6591.4|6591.1|6588.1|6598.4|6595.4|6588.3|6585.3|0
1622016300000|2021-05-26 08:05:00|6591.2|6588.2|6596.6|6593.6|6597.3|6594.3|6589.6|6586.6|0
1622016600000|2021-05-26 08:10:00|6596.7|6593.7|6595.6|6592.6|6598|6595|6591.8|6588.8|0
1622016900000|2021-05-26 08:15:00|6595.5|6592.5|6594.3|6591.3|6595.6|6592.6|6592.7|6589.7|0
1622017200000|2021-05-26 08:20:00|6594|6591|6596.1|6593.1|6596.4|6593.4|6589.2|6586.2|0
1622017500000|2021-05-26 08:25:00|6596.4|6593.4|6593.2|6590.2|6597.8|6594.8|6593.1|6590.1|0
1622017800000|2021-05-26 08:30:00|6593.7|6590.7|6594.8|6591.8|6597.2|6594.2|6592.1|6589.1|0
1622018100000|2021-05-26 08:35:00|6594.6|6591.6|6590.7|6587.7|6595.2|6592.2|6588.3|6585.3|0
1622018400000|2021-05-26 08:40:00|6590.8|6587.8|6591.3|6588.3|6591.4|6588.4|6588|6585|0
1622018700000|2021-05-26 08:45:00|6591.4|6588.4|6590.5|6587.5|6591.4|6588.4|6588.3|6585.3|0
1622019000000|2021-05-26 08:50:00|6590.4|6587.4|6590|6587|6592.6|6589.6|6589.9|6586.9|0
1622019300000|2021-05-26 08:55:00|6589.8|6586.8|6588.1|6585.1|6590|6587|6587|6584|0
1622019600000|2021-05-26 09:00:00|6586.6|6583.6|6588|6585|6588|6585|6586.1|6583.1|0
1622019900000|2021-05-26 09:05:00|6588.4|6585.4|6590.3|6587.3|6590.8|6587.8|6587.1|6584.1|0
1622020200000|2021-05-26 09:10:00|6589.9|6586.9|6591.5|6588.5|6591.7|6588.7|6589.1|6586.1|0
1622020500000|2021-05-26 09:15:00|6591.6|6588.6|6590.4|6587.4|6591.6|6588.6|6590.1|6587.1|0
1622020800000|2021-05-26 09:20:00|6590.5|6587.5|6592.8|6589.8|6592.8|6589.8|6590.3|6587.3|0
1622021100000|2021-05-26 09:25:00|6593.4|6590.4|6595|6592|6595|6592|6593.4|6590.4|0
1622021400000|2021-05-26 09:30:00|6595.2|6592.2|6598|6595|6598.2|6595.2|6593.7|6590.7|0
1622021700000|2021-05-26 09:35:00|6597.9|6594.9|6599.1|6596.1|6599.1|6596.1|6597.3|6594.3|0
1622022000000|2021-05-26 09:40:00|6597.6|6594.6|6597.5|6594.5|6598.5|6595.5|6597|6594|0
1622022300000|2021-05-26 09:45:00|6597|6594|6591.8|6588.8|6597|6594|6591.4|6588.4|0
1622022600000|2021-05-26 09:50:00|6592.6|6589.6|6589.3|6586.3|6592.9|6589.9|6588.3|6585.3|0
1622022900000|2021-05-26 09:55:00|6589|6586|6587.8|6584.8|6590.2|6587.2|6586.6|6583.6|0
1622023200000|2021-05-26 10:00:00|6586.8|6583.8|6589|6586|6590.3|6587.3|6586.3|6583.3|0
1622023500000|2021-05-26 10:05:00|6589.1|6586.1|6588.9|6585.9|6590.1|6587.1|6588.5|6585.5|0
1622023800000|2021-05-26 10:10:00|6589|6586|6588.4|6585.4|6589.6|6586.6|6588.1|6585.1|0
1622024100000|2021-05-26 10:15:00|6589|6586|6588.8|6585.8|6589.3|6586.3|6588.5|6585.5|0
1622024400000|2021-05-26 10:20:00|6588.9|6585.9|6588|6585|6589.1|6586.1|6587.9|6584.9|0
1622024700000|2021-05-26 10:25:00|6588.1|6585.1|6590.7|6587.7|6591.6|6588.6|6587.8|6584.8|0
1622025000000|2021-05-26 10:30:00|6591|6588|6590.9|6587.9|6592.6|6589.6|6589.4|6586.4|0
1622025300000|2021-05-26 10:35:00|6591|6588|6591.4|6588.4|6592.4|6589.4|6591|6588|0
1622025600000|2021-05-26 10:40:00|6591.3|6588.3|6589.2|6586.2|6591.3|6588.3|6589.2|6586.2|0
1622025900000|2021-05-26 10:45:00|6589.6|6586.6|6588.5|6585.5|6589.6|6586.6|6588.1|6585.1|0
1622026200000|2021-05-26 10:50:00|6588.6|6585.6|6588.1|6585.1|6589.1|6586.1|6587.8|6584.8|0
1622026500000|2021-05-26 10:55:00|6588.4|6585.4|6589.3|6586.3|6589.4|6586.4|6588|6585|0
1622026800000|2021-05-26 11:00:00|6591.6|6588.6|6596.2|6593.2|6596.2|6593.2|6590.8|6587.8|0
1622027100000|2021-05-26 11:05:00|6596.3|6593.3|6596.8|6593.8|6598.3|6595.3|6595.6|6592.6|0
1622027400000|2021-05-26 11:10:00|6596.9|6593.9|6598.5|6595.5|6599.3|6596.3|6596.9|6593.9|0
1622027700000|2021-05-26 11:15:00|6598.3|6595.3|6598.9|6595.9|6599.1|6596.1|6597.7|6594.7|0
1622028000000|2021-05-26 11:20:00|6599|6596|6601.1|6598.1|6601.3|6598.3|6598.6|6595.6|0
1622028300000|2021-05-26 11:25:00|6601.7|6598.7|6604.5|6601.5|6606.4|6603.4|6601.7|6598.7|0
1622028600000|2021-05-26 11:30:00|6604.4|6601.4|6600.8|6597.8|6604.4|6601.4|6600.6|6597.6|0
1622028900000|2021-05-26 11:35:00|6601.1|6598.1|6601|6598|6601.7|6598.7|6600.5|6597.5|0
1622029200000|2021-05-26 11:40:00|6601.1|6598.1|6600.8|6597.8|6601.3|6598.3|6600.1|6597.1|0
1622029500000|2021-05-26 11:45:00|6600.9|6597.9|6601.3|6598.3|6601.6|6598.6|6600.7|6597.7|0
1622029800000|2021-05-26 11:50:00|6601.4|6598.4|6601.1|6598.1|6601.5|6598.5|6600.8|6597.8|0
1622030100000|2021-05-26 11:55:00|6600.9|6597.9|6600.7|6597.7|6601.2|6598.2|6600.5|6597.5|0
1622030400000|2021-05-26 12:00:00|6600.6|6597.6|6601.9|6598.9|6601.9|6598.9|6600.5|6597.5|0
1622030700000|2021-05-26 12:05:00|6602|6599|6600.5|6597.5|6602.3|6599.3|6599.9|6596.9|0
1622031000000|2021-05-26 12:10:00|6600.6|6597.6|6600.2|6597.2|6601.4|6598.4|6599.8|6596.8|0
1622031300000|2021-05-26 12:15:00|6600.3|6597.3|6599.6|6596.6|6601.6|6598.6|6599.6|6596.6|0
1622031600000|2021-05-26 12:20:00|6599.5|6596.5|6600.4|6597.4|6600.4|6597.4|6599.2|6596.2|0
1622031900000|2021-05-26 12:25:00|6600.3|6597.3|6602.2|6599.2|6602.2|6599.2|6600.2|6597.2|0
1622032200000|2021-05-26 12:30:00|6602.3|6599.3|6602.4|6599.4|6603|6600|6602.1|6599.1|0
1622032500000|2021-05-26 12:35:00|6602.5|6599.5|6603.8|6600.8|6604|6601|6602.5|6599.5|0
1622032800000|2021-05-26 12:40:00|6604|6601|6605.2|6602.2|6605.6|6602.6|6603|6600|0
1622033100000|2021-05-26 12:45:00|6605.3|6602.3|6601.1|6598.1|6605.5|6602.5|6600.1|6597.1|0
1622033400000|2021-05-26 12:50:00|6600.8|6597.8|6597.6|6594.6|6600.8|6597.8|6597.6|6594.6|0
1622033700000|2021-05-26 12:55:00|6597.5|6594.5|6593.4|6590.4|6598.2|6595.2|6591.3|6588.3|0
1622034000000|2021-05-26 13:00:00|6593.6|6590.6|6593.3|6590.3|6595|6592|6592.4|6589.4|0
1622034300000|2021-05-26 13:05:00|6593.1|6590.1|6590.8|6587.8|6593.4|6590.4|6588.6|6585.6|0
1622034600000|2021-05-26 13:10:00|6590.9|6587.9|6588.9|6585.9|6591|6588|6588.3|6585.3|0
1622034900000|2021-05-26 13:15:00|6589.3|6586.3|6591.2|6588.2|6591.3|6588.3|6589.1|6586.1|0
1622035200000|2021-05-26 13:20:00|6591.5|6588.5|6591.9|6588.9|6592.1|6589.1|6591.1|6588.1|0
1622035500000|2021-05-26 13:25:00|6592.1|6589.1|6590|6587|6592.5|6589.5|6589.7|6586.7|0
1622035800000|2021-05-26 13:30:00|6591.3|6588.3|6581.7|6579.9|6597.9|6596.1|6577.2|6575.4|0
1622036100000|2021-05-26 13:35:00|6581.8|6580|6594.2|6592.4|6595.6|6593.8|6577.8|6576|0
1622036400000|2021-05-26 13:40:00|6594.1|6592.3|6585.3|6583.5|6601.4|6599.6|6582.6|6580.8|0
1622036700000|2021-05-26 13:45:00|6585.9|6584.1|6582.5|6580.7|6590.9|6589.1|6578.2|6576.4|0
1622037000000|2021-05-26 13:50:00|6582.1|6580.3|6588.4|6586.6|6592.7|6590.9|6578.6|6576.8|0
1622037300000|2021-05-26 13:55:00|6587.8|6586|6590.4|6588.6|6596.5|6594.7|6587.7|6585.9|0
1622037600000|2021-05-26 14:00:00|6590.5|6588.7|6583.4|6581.6|6594.2|6592.4|6579.6|6577.8|0
1622037900000|2021-05-26 14:05:00|6583.3|6581.5|6590.1|6588.3|6590.1|6588.3|6582.2|6580.4|0
1622038200000|2021-05-26 14:10:00|6590.2|6588.4|6585|6583.2|6592.6|6590.8|6582.5|6580.7|0
1622038500000|2021-05-26 14:15:00|6584.8|6583|6592.8|6591|6597.4|6595.6|6582.1|6580.3|0
1622038800000|2021-05-26 14:20:00|6592.5|6590.7|6602|6600.2|6603.7|6601.9|6591.4|6589.6|0
1622039100000|2021-05-26 14:25:00|6601.6|6599.8|6606.6|6604.8|6608.4|6606.6|6596|6594.2|0
1622039400000|2021-05-26 14:30:00|6606.8|6605|6607.6|6605.8|6608.1|6606.3|6599.4|6597.6|0
1622039700000|2021-05-26 14:35:00|6607.8|6606|6602.2|6600.4|6609.2|6607.4|6599.5|6597.7|0
1622040000000|2021-05-26 14:40:00|6602.6|6600.8|6601.4|6599.6|6608.1|6606.3|6599.4|6597.6|0
1622040300000|2021-05-26 14:45:00|6601.3|6599.5|6600.1|6598.3|6605|6603.2|6599.1|6597.3|0
1622040600000|2021-05-26 14:50:00|6600.4|6598.6|6612|6610.2|6615|6613.2|6599.6|6597.8|0
1622040900000|2021-05-26 14:55:00|6611.8|6610|6615.6|6613.8|6617.5|6615.7|6609.2|6607.4|0
1622041200000|2021-05-26 15:00:00|6615.7|6613.9|6615.1|6613.3|6618.1|6616.3|6612.7|6610.9|0
1622041500000|2021-05-26 15:05:00|6615.8|6614|6613.5|6611.7|6616.7|6614.9|6609.8|6608|0
1622041800000|2021-05-26 15:10:00|6612.8|6611|6612.8|6611|6616.6|6614.8|6609.3|6607.5|0
1622042100000|2021-05-26 15:15:00|6613|6611.2|6615.4|6613.6|6618.8|6617|6612.9|6611.1|0
1622042400000|2021-05-26 15:20:00|6615.5|6613.7|6606.5|6604.7|6615.6|6613.8|6606.5|6604.7|0
1622042700000|2021-05-26 15:25:00|6606.9|6605.1|6606.5|6604.7|6609.5|6607.7|6605.4|6603.6|0
1622043000000|2021-05-26 15:30:00|6606.4|6604.6|6597.5|6595.7|6606.9|6605.1|6594.8|6593|0
1622043300000|2021-05-26 15:35:00|6597.8|6596|6601.5|6599.7|6602.3|6600.5|6597.6|6595.8|0
1622043600000|2021-05-26 15:40:00|6601.6|6599.8|6610|6608.2|6610|6608.2|6601.5|6599.7|0
1622043900000|2021-05-26 15:45:00|6610.6|6608.8|6612.5|6610.7|6613.7|6611.9|6610.6|6608.8|0
1622044200000|2021-05-26 15:50:00|6612.6|6610.8|6619|6617.2|6621.7|6619.9|6612.6|6610.8|0
1622044500000|2021-05-26 15:55:00|6618.5|6616.7|6619.3|6617.5|6622|6620.2|6618.4|6616.6|0
1622044800000|2021-05-26 16:00:00|6619.4|6617.6|6620.7|6618.9|6622.8|6621|6617.3|6615.5|0
1622045100000|2021-05-26 16:05:00|6620.8|6619|6620.3|6618.5|6620.9|6619.1|6617.7|6615.9|0
1622045400000|2021-05-26 16:10:00|6620.2|6618.4|6621.8|6620|6626.6|6624.8|6618.8|6617|0
1622045700000|2021-05-26 16:15:00|6621.6|6619.8|6620.8|6619|6621.9|6620.1|6616.4|6614.6|0
1622046000000|2021-05-26 16:20:00|6620.9|6619.1|6618.3|6616.5|6623.4|6621.6|6618|6616.2|0
1622046300000|2021-05-26 16:25:00|6618.6|6616.8|6624.3|6622.5|6626.5|6624.7|6618.6|6616.8|0
1622046600000|2021-05-26 16:30:00|6624.4|6622.6|6623.4|6621.6|6625.4|6623.6|6622|6620.2|0
1622046900000|2021-05-26 16:35:00|6623.2|6621.4|6621.8|6620|6625.4|6623.6|6620.5|6618.7|0
1622047200000|2021-05-26 16:40:00|6622|6620.2|6620.1|6618.3|6622.4|6620.6|6616.2|6614.4|0
1622047500000|2021-05-26 16:45:00|6620.2|6618.4|6619.2|6617.4|6620.5|6618.7|6617.1|6615.3|0
1622047800000|2021-05-26 16:50:00|6619.4|6617.6|6616.8|6615|6619.6|6617.8|6615.9|6614.1|0
1622048100000|2021-05-26 16:55:00|6616.9|6615.1|6617.4|6615.6|6619.7|6617.9|6615.9|6614.1|0
1622048400000|2021-05-26 17:00:00|6616.8|6615|6620.9|6619.1|6620.9|6619.1|6616.8|6615|0
1622048700000|2021-05-26 17:05:00|6620.7|6618.9|6615.2|6613.4|6626|6624.2|6611|6609.2|0
1622049000000|2021-05-26 17:10:00|6615.3|6613.5|6616.1|6614.3|6618.7|6616.9|6613.1|6611.3|0
1622049300000|2021-05-26 17:15:00|6616.5|6614.7|6614.9|6613.1|6617|6615.2|6613.2|6611.4|0
1622049600000|2021-05-26 17:20:00|6614.3|6612.5|6621.2|6619.4|6622.5|6620.7|6614.2|6612.4|0
1622049900000|2021-05-26 17:25:00|6621.3|6619.5|6620.6|6618.8|6623.2|6621.4|6618.9|6617.1|0
1622050200000|2021-05-26 17:30:00|6620.7|6618.9|6619.5|6617.7|6621.3|6619.5|6617.5|6615.7|0
1622050500000|2021-05-26 17:35:00|6619.4|6617.6|6612.4|6610.6|6621.3|6619.5|6612.1|6610.3|0
1622050800000|2021-05-26 17:40:00|6612.6|6610.8|6612.2|6610.4|6616.9|6615.1|6611|6609.2|0
1622051100000|2021-05-26 17:45:00|6612.4|6610.6|6612|6610.2|6613|6611.2|6608.3|6606.5|0
1622051400000|2021-05-26 17:50:00|6612.1|6610.3|6602.4|6600.6|6612.2|6610.4|6601.4|6599.6|0
1622051700000|2021-05-26 17:55:00|6602.3|6600.5|6605.6|6603.8|6607.3|6605.5|6602.1|6600.3|0
1622052000000|2021-05-26 18:00:00|6605.5|6603.7|6606.9|6605.1|6610|6608.2|6604.8|6603|0
1622052300000|2021-05-26 18:05:00|6606.8|6605|6611.5|6609.7|6611.6|6609.8|6605.4|6603.6|0
1622052600000|2021-05-26 18:10:00|6611.7|6609.9|6614.2|6612.4|6615.3|6613.5|6611.7|6609.9|0
1622052900000|2021-05-26 18:15:00|6614.3|6612.5|6619.4|6617.6|6619.4|6617.6|6614.3|6612.5|0
1622053200000|2021-05-26 18:20:00|6619.7|6617.9|6618.2|6616.4|6622.6|6620.8|6618.2|6616.4|0
1622053500000|2021-05-26 18:25:00|6618.4|6616.6|6617.7|6615.9|6619.1|6617.3|6615.8|6614|0
1622053800000|2021-05-26 18:30:00|6617.8|6616|6616.2|6614.4|6617.8|6616|6614.2|6612.4|0
1622054100000|2021-05-26 18:35:00|6616.1|6614.3|6616.7|6614.9|6618.4|6616.6|6614|6612.2|0
1622054400000|2021-05-26 18:40:00|6617.3|6615.5|6619.4|6617.6|6621.1|6619.3|6617.3|6615.5|0
1622054700000|2021-05-26 18:45:00|6619.5|6617.7|6619.2|6617.4|6622.1|6620.3|6619.2|6617.4|0
1622055000000|2021-05-26 18:50:00|6619.4|6617.6|6618|6616.2|6621.4|6619.6|6615.9|6614.1|0
1622055300000|2021-05-26 18:55:00|6617.9|6616.1|6617.4|6615.6|6618.4|6616.6|6614.8|6613|0
1622055600000|2021-05-26 19:00:00|6617.2|6615.4|6611.8|6610|6617.4|6615.6|6608.4|6606.6|0
1622055900000|2021-05-26 19:05:00|6611.7|6609.9|6609.3|6607.5|6613.4|6611.6|6608.9|6607.1|0
1622056200000|2021-05-26 19:10:00|6609.2|6607.4|6611.9|6610.1|6612.1|6610.3|6606.9|6605.1|0
1622056500000|2021-05-26 19:15:00|6611.8|6610|6614.5|6612.7|6615|6613.2|6611.2|6609.4|0
1622056800000|2021-05-26 19:20:00|6614.3|6612.5|6616.2|6614.4|6618.2|6616.4|6614.1|6612.3|0
1622057100000|2021-05-26 19:25:00|6616.3|6614.5|6613|6611.2|6617|6615.2|6610.1|6608.3|0
1622057400000|2021-05-26 19:30:00|6613.7|6611.9|6608.1|6606.3|6614.1|6612.3|6607|6605.2|0
1622057700000|2021-05-26 19:35:00|6608.2|6606.4|6605|6603.2|6610.6|6608.8|6603.7|6601.9|0
1622058000000|2021-05-26 19:40:00|6604.9|6603.1|6605.7|6603.9|6606.2|6604.4|6602|6600.2|0
1622058300000|2021-05-26 19:45:00|6605.8|6604|6603.6|6601.8|6608.5|6606.7|6603.2|6601.4|0
1622058600000|2021-05-26 19:50:00|6603.4|6601.6|6598.7|6596.9|6603.4|6601.6|6594.7|6592.9|0
1622058900000|2021-05-26 19:55:00|6599.2|6597.4|6606.7|6604.9|6608.2|6606.4|6597.7|6595.9|0
1622059200000|2021-05-26 20:00:00|6607.3|6604.3|6609.5|6606.5|6611.3|6608.3|6606|6603|0
1622059500000|2021-05-26 20:05:00|6609.4|6606.4|6610.3|6607.3|6611.1|6608.1|6608|6605|0
1622059800000|2021-05-26 20:10:00|6610.1|6607.1|6610|6607|6610.8|6607.8|6609.5|6606.5|0
1622060100000|2021-05-26 20:15:00|6610.1|6607.1|6607.6|6604.6|6611.2|6608.2|6607.6|6604.6|0
1622060400000|2021-05-26 20:20:00|6608.7|6605.7|6600.8|6597.8|6617.1|6614.1|6586.7|6583.7|0
1622060700000|2021-05-26 20:25:00|6599.4|6596.4|6606|6603|6608|6605|6596.3|6593.3|0
1622061000000|2021-05-26 20:30:00|6606.3|6603.3|6606.6|6603.6|6609.9|6606.9|6604.5|6601.5|0
1622061300000|2021-05-26 20:35:00|6606.1|6603.1|6603.5|6600.5|6607.2|6604.2|6601.4|6598.4|0
1622061600000|2021-05-26 20:40:00|6603.7|6600.7|6603.1|6600.1|6604.1|6601.1|6602.8|6599.8|0
1622061900000|2021-05-26 20:45:00|6603.3|6600.3|6602.9|6599.9|6603.7|6600.7|6601.2|6598.2|0
1622062200000|2021-05-26 20:50:00|6603.2|6600.2|6607|6604|6607.9|6604.9|6602.9|6599.9|0
1622062500000|2021-05-26 20:55:00|6607.4|6604.4|6605.7|6602.7|6607.4|6604.4|6605.5|6602.5|0
1622062800000|2021-05-26 21:00:00|6605.4|6602.4|6603.8|6600.8|6606.2|6603.2|6603.8|6600.8|0
1622063100000|2021-05-26 21:05:00|6603.7|6600.7|6595.4|6592.4|6603.7|6600.7|6594.2|6591.2|0
1622063400000|2021-05-26 21:10:00|6595.5|6592.5|6599.4|6596.4|6599.9|6596.9|6594.7|6591.7|0
1622063700000|2021-05-26 21:15:00|6599.1|6596.1|6600.4|6597.4|6600.4|6597.4|6596.9|6593.9|0
1622064000000|2021-05-26 21:20:00|6600.3|6597.3|6600.8|6597.8|6600.8|6597.8|6598.7|6595.7|0
1622064300000|2021-05-26 21:25:00|6600.6|6597.6|6600.7|6597.7|6604.2|6601.2|6598.1|6595.1|0
1622064600000|2021-05-26 21:30:00|6600.9|6597.9|6603|6600|6604.4|6601.4|6600.5|6597.5|0
1622064900000|2021-05-26 21:35:00|6602.7|6599.7|6603.3|6600.3|6603.9|6600.9|6601.6|6598.6|0
1622065200000|2021-05-26 21:40:00|6603.1|6600.1|6602.6|6599.6|6603.2|6600.2|6600.8|6597.8|0
1622065500000|2021-05-26 21:45:00|6602.5|6599.5|6599.9|6596.9|6602.6|6599.6|6599.9|6596.9|0
1622065800000|2021-05-26 21:50:00|6600|6597|6599.9|6596.9|6600|6597|6598|6595|0
1622066100000|2021-05-26 21:55:00|6600|6597|6600.5|6597.5|6600.5|6597.5|6599.3|6596.3|0
1622066400000|2021-05-26 22:00:00|6600.3|6597.3|6600.5|6597.5|6600.7|6597.7|6599.6|6596.6|0
1622066700000|2021-05-26 22:05:00|6600.8|6597.8|6602|6599|6602.1|6599.1|6600.2|6597.2|0
1622067000000|2021-05-26 22:10:00|6602.1|6599.1|6603.1|6600.1|6603.4|6600.4|6601.9|6598.9|0
1622067300000|2021-05-26 22:15:00|6603|6600|6604.1|6601.1|6604.1|6601.1|6602.3|6599.3|0
1622067600000|2021-05-26 22:20:00|6604.3|6601.3|6605|6602|6605.5|6602.5|6604.3|6601.3|0
1622067900000|2021-05-26 22:25:00|6604.9|6601.9|6605.2|6602.2|6605.5|6602.5|6604.5|6601.5|0
1622068200000|2021-05-26 22:30:00|6605.3|6602.3|6605.4|6602.4|6605.4|6602.4|6604.4|6601.4|0
1622068500000|2021-05-26 22:35:00|6605.3|6602.3|6604|6601|6605.7|6602.7|6603.9|6600.9|0
1622068800000|2021-05-26 22:40:00|6603.8|6600.8|6603.1|6600.1|6603.8|6600.8|6602.9|6599.9|0
1622069100000|2021-05-26 22:45:00|6603.4|6600.4|6603|6600|6603.4|6600.4|6603|6600|0
1622069400000|2021-05-26 22:50:00|6603.1|6600.1|6603|6600|6603.4|6600.4|6603|6600|0
1622069700000|2021-05-26 22:55:00|6603.1|6600.1|6602.7|6599.7|6603.2|6600.2|6602.7|6599.7|0
1622070000000|2021-05-26 23:00:00|6602.6|6599.6|6601.7|6598.7|6603|6600|6601.7|6598.7|0
1622070300000|2021-05-26 23:05:00|6601.8|6598.8|6600.6|6597.6|6601.8|6598.8|6600.4|6597.4|0
1622070600000|2021-05-26 23:10:00|6600.5|6597.5|6599.3|6596.3|6601.1|6598.1|6599.2|6596.2|0
1622070900000|2021-05-26 23:15:00|6599.1|6596.1|6599.4|6596.4|6600.4|6597.4|6599|6596|0
1622071200000|2021-05-26 23:20:00|6599.5|6596.5|6600.1|6597.1|6600.2|6597.2|6599.4|6596.4|0
1622071500000|2021-05-26 23:25:00|6600.4|6597.4|6600|6597|6600.6|6597.6|6599.8|6596.8|0
1622071800000|2021-05-26 23:30:00|6600.1|6597.1|6599.6|6596.6|6600.2|6597.2|6598.8|6595.8|0
1622072100000|2021-05-26 23:35:00|6599.5|6596.5|6599.9|6596.9|6600.5|6597.5|6599.5|6596.5|0
1622072400000|2021-05-26 23:40:00|6600|6597|6599.7|6596.7|6600.1|6597.1|6599.1|6596.1|0
1622072700000|2021-05-26 23:45:00|6599.5|6596.5|6599.5|6596.5|6599.8|6596.8|6599|6596|0
1622073000000|2021-05-26 23:50:00|6599.6|6596.6|6599.5|6596.5|6600.1|6597.1|6598.4|6595.4|0
1622073300000|2021-05-26 23:55:00|6599.4|6596.4|6600|6595|6600.8|6597.8|6598.5|6595|0
1622073600000|2021-05-27 00:00:00|6600.1|6595.1|6601.2|6596.2|6602.7|6597.7|6598.6|6593.6|0
1622073900000|2021-05-27 00:05:00|6601|6596|6599.2|6594.2|6601.9|6596.9|6599.2|6594.2|0
1622074200000|2021-05-27 00:10:00|6599.1|6594.1|6599.9|6594.9|6601.3|6596.3|6598.5|6593.5|0
1622074500000|2021-05-27 00:15:00|6600|6595|6598.8|6593.8|6600.7|6595.7|6598.4|6593.4|0
1622074800000|2021-05-27 00:20:00|6598.7|6593.7|6601.1|6596.1|6601.1|6596.1|6598.4|6593.4|0
1622075100000|2021-05-27 00:25:00|6601|6596|6600.2|6595.2|6601.3|6596.3|6599.4|6594.4|0
1622075400000|2021-05-27 00:30:00|6600.3|6595.3|6599.3|6594.3|6600.8|6595.8|6598.9|6593.9|0
1622075700000|2021-05-27 00:35:00|6599.4|6594.4|6598.4|6593.4|6599.4|6594.4|6597.5|6592.5|0
1622076000000|2021-05-27 00:40:00|6598.3|6593.3|6592.2|6587.2|6598.5|6593.5|6589|6584|0
1622076300000|2021-05-27 00:45:00|6592|6587|6591.5|6586.5|6592|6587|6589.1|6584.1|0
1622076600000|2021-05-27 00:50:00|6591.4|6586.4|6593|6588|6593.7|6588.7|6590|6585|0
1622076900000|2021-05-27 00:55:00|6592.9|6587.9|6593.6|6588.6|6594.1|6589.1|6592.6|6587.6|0
1622077200000|2021-05-27 01:00:00|6593.5|6588.5|6593.4|6588.4|6594.3|6589.3|6592.2|6587.2|0
1622077500000|2021-05-27 01:05:00|6593.5|6588.5|6588.3|6583.3|6594.1|6589.1|6586.5|6581.5|0
1622077800000|2021-05-27 01:10:00|6588.2|6583.2|6586.6|6581.6|6588.4|6583.4|6585.6|6580.6|0
1622078100000|2021-05-27 01:15:00|6586.5|6581.5|6586.2|6581.2|6587.6|6582.6|6584.8|6579.8|0
1622078400000|2021-05-27 01:20:00|6586.1|6581.1|6582.2|6577.2|6586.2|6581.2|6580.8|6575.8|0
1622078700000|2021-05-27 01:25:00|6582.1|6577.1|6585.7|6580.7|6585.9|6580.9|6582|6577|0
1622079000000|2021-05-27 01:30:00|6585.5|6580.5|6583.1|6578.1|6585.5|6580.5|6581.6|6576.6|0
1622079300000|2021-05-27 01:35:00|6583|6578|6580.7|6575.7|6583.5|6578.5|6580.1|6575.1|0
1622079600000|2021-05-27 01:40:00|6580.9|6575.9|6582.9|6577.9|6584.7|6579.7|6580.9|6575.9|0
1622079900000|2021-05-27 01:45:00|6583|6578|6582.9|6577.9|6583.7|6578.7|6581.2|6576.2|0
1622080200000|2021-05-27 01:50:00|6582.8|6577.8|6579.5|6574.5|6582.8|6577.8|6577.9|6572.9|0
1622080500000|2021-05-27 01:55:00|6579.3|6574.3|6583.5|6578.5|6584|6579|6579.3|6574.3|0
1622080800000|2021-05-27 02:00:00|6583.4|6578.4|6582.1|6577.1|6583.4|6578.4|6581.4|6576.4|0
1622081100000|2021-05-27 02:05:00|6582.2|6577.2|6584.3|6579.3|6584.6|6579.6|6581.6|6576.6|0
1622081400000|2021-05-27 02:10:00|6584|6579|6584.5|6579.5|6585|6580|6584|6579|0
1622081700000|2021-05-27 02:15:00|6584.6|6579.6|6583.2|6578.2|6584.8|6579.8|6583.1|6578.1|0
1622082000000|2021-05-27 02:20:00|6583.4|6578.4|6582.8|6577.8|6583.8|6578.8|6582|6577|0
1622082300000|2021-05-27 02:25:00|6582.7|6577.7|6582.4|6577.4|6583.1|6578.1|6581.5|6576.5|0
1622082600000|2021-05-27 02:30:00|6582.5|6577.5|6579.3|6574.3|6582.5|6577.5|6579|6574|0
1622082900000|2021-05-27 02:35:00|6579.2|6574.2|6582.1|6577.1|6582.6|6577.6|6579|6574|0
1622083200000|2021-05-27 02:40:00|6582|6577|6581.7|6576.7|6583.7|6578.7|6581.5|6576.5|0
1622083500000|2021-05-27 02:45:00|6581.8|6576.8|6584|6579|6584.1|6579.1|6581.8|6576.8|0
1622083800000|2021-05-27 02:50:00|6583.9|6578.9|6585.4|6580.4|6586.5|6581.5|6583.9|6578.9|0
1622084100000|2021-05-27 02:55:00|6585.5|6580.5|6583.5|6578.5|6585.9|6580.9|6582.7|6577.7|0
1622084400000|2021-05-27 03:00:00|6583.3|6578.3|6583.5|6578.5|6585.1|6580.1|6583.2|6578.2|0
1622084700000|2021-05-27 03:05:00|6583.6|6578.6|6581.9|6576.9|6583.9|6578.9|6579.8|6574.8|0
1622085000000|2021-05-27 03:10:00|6582|6577|6582.8|6577.8|6583.9|6578.9|6581.5|6576.5|0
1622085300000|2021-05-27 03:15:00|6582.9|6577.9|6583.6|6578.6|6584|6579|6581.7|6576.7|0
1622085600000|2021-05-27 03:20:00|6583.5|6578.5|6583.3|6578.3|6584.1|6579.1|6582.6|6577.6|0
1622085900000|2021-05-27 03:25:00|6583.2|6578.2|6583.2|6578.2|6584.2|6579.2|6582.2|6577.2|0
1622086200000|2021-05-27 03:30:00|6583.3|6578.3|6584|6579|6584.7|6579.7|6582.8|6577.8|0
1622086500000|2021-05-27 03:35:00|6584.1|6579.1|6585.5|6580.5|6586.2|6581.2|6583.6|6578.6|0
1622086800000|2021-05-27 03:40:00|6585.8|6580.8|6586.9|6581.9|6586.9|6581.9|6585|6580|0
1622087100000|2021-05-27 03:45:00|6587.1|6582.1|6586.2|6581.2|6587.1|6582.1|6586|6581|0
1622087400000|2021-05-27 03:50:00|6586.3|6581.3|6587|6582|6587.1|6582.1|6585.7|6580.7|0
1622087700000|2021-05-27 03:55:00|6587.1|6582.1|6586.1|6581.1|6588|6583|6585.5|6580.5|0
1622088000000|2021-05-27 04:00:00|6586|6581|6583.9|6578.9|6586.6|6581.6|6583.9|6578.9|0
1622088300000|2021-05-27 04:05:00|6583.8|6578.8|6583|6578|6584|6579|6580.8|6575.8|0
1622088600000|2021-05-27 04:10:00|6583.2|6578.2|6582.2|6577.2|6584|6579|6582|6577|0
1622088900000|2021-05-27 04:15:00|6582.3|6577.3|6583|6578|6583.7|6578.7|6582.3|6577.3|0
1622089200000|2021-05-27 04:20:00|6582.9|6577.9|6583.5|6578.5|6583.9|6578.9|6582.7|6577.7|0
1622089500000|2021-05-27 04:25:00|6583.6|6578.6|6582.3|6577.3|6583.6|6578.6|6581.5|6576.5|0
1622089800000|2021-05-27 04:30:00|6582.4|6577.4|6581.1|6576.1|6582.7|6577.7|6579.9|6574.9|0
1622090100000|2021-05-27 04:35:00|6581.2|6576.2|6581.9|6576.9|6582.4|6577.4|6580.8|6575.8|0
1622090400000|2021-05-27 04:40:00|6581.8|6576.8|6582.1|6577.1|6582.8|6577.8|6581.6|6576.6|0
1622090700000|2021-05-27 04:45:00|6582.2|6577.2|6582.7|6577.7|6583.5|6578.5|6582.1|6577.1|0
1622091000000|2021-05-27 04:50:00|6582.6|6577.6|6584.1|6579.1|6584.8|6579.8|6582.2|6577.2|0
1622091300000|2021-05-27 04:55:00|6584.2|6579.2|6584.1|6579.1|6584.3|6579.3|6583|6578|0
1622091600000|2021-05-27 05:00:00|6584|6579|6585.1|6580.1|6585.1|6580.1|6582.9|6577.9|0
1622091900000|2021-05-27 05:05:00|6585|6580|6582|6577|6585.4|6580.4|6581.4|6576.4|0
1622092200000|2021-05-27 05:10:00|6581.9|6576.9|6580.3|6575.3|6582.3|6577.3|6578.9|6573.9|0
1622092500000|2021-05-27 05:15:00|6580.4|6575.4|6580.3|6575.3|6580.5|6575.5|6579.3|6574.3|0
1622092800000|2021-05-27 05:20:00|6580.4|6575.4|6578.8|6573.8|6580.4|6575.4|6578.7|6573.7|0
1622093100000|2021-05-27 05:25:00|6579|6574|6579.3|6574.3|6581|6576|6577.9|6572.9|0
1622093400000|2021-05-27 05:30:00|6579.1|6574.1|6581.8|6576.8|6582.6|6577.6|6578.9|6573.9|0
1622093700000|2021-05-27 05:35:00|6581.7|6576.7|6580|6575|6582.1|6577.1|6579.7|6574.7|0
1622094000000|2021-05-27 05:40:00|6579.8|6574.8|6585.1|6580.1|6585.3|6580.3|6579.6|6574.6|0
1622094300000|2021-05-27 05:45:00|6585|6580|6585.7|6580.7|6586.4|6581.4|6584.4|6579.4|0
1622094600000|2021-05-27 05:50:00|6585.6|6580.6|6588.6|6583.6|6589.6|6584.6|6585.4|6580.4|0
1622094900000|2021-05-27 05:55:00|6588.5|6583.5|6588.7|6583.7|6589.2|6584.2|6587|6582|0
1622095200000|2021-05-27 06:00:00|6589.2|6584.2|6588.1|6583.1|6589.8|6584.8|6586.7|6581.7|0
1622095500000|2021-05-27 06:05:00|6588|6583|6587.4|6582.4|6590.3|6585.3|6585.8|6580.8|0
1622095800000|2021-05-27 06:10:00|6587.3|6582.3|6585.6|6580.6|6587.3|6582.3|6585.5|6580.5|0
1622096100000|2021-05-27 06:15:00|6585.7|6580.7|6587.5|6582.5|6587.7|6582.7|6585|6580|0
1622096400000|2021-05-27 06:20:00|6587.4|6582.4|6585.5|6580.5|6588.2|6583.2|6585|6580|0
1622096700000|2021-05-27 06:25:00|6585.6|6580.6|6585.2|6580.2|6585.7|6580.7|6583.5|6578.5|0
1622097000000|2021-05-27 06:30:00|6585|6580|6584|6579|6586.3|6581.3|6583.7|6578.7|0
1622097300000|2021-05-27 06:35:00|6584.1|6579.1|6584.8|6579.8|6584.9|6579.9|6583.7|6578.7|0
1622097600000|2021-05-27 06:40:00|6584.7|6579.7|6580|6575|6585|6580|6579.1|6574.1|0
1622097900000|2021-05-27 06:45:00|6579.9|6574.9|6572.5|6567.5|6581|6576|6569.2|6564.2|0
1622098200000|2021-05-27 06:50:00|6572.2|6567.2|6571.5|6566.5|6574.8|6569.8|6568.6|6563.6|0
1622098500000|2021-05-27 06:55:00|6571.4|6566.4|6572.8|6567.8|6573.5|6568.5|6570.9|6565.9|0
1622098800000|2021-05-27 07:00:00|6572.7|6567.7|6575.6|6570.6|6575.9|6570.9|6570.9|6565.9|0
1622099100000|2021-05-27 07:05:00|6575.7|6570.7|6574.6|6569.6|6577.2|6572.2|6574.5|6569.5|0
1622099400000|2021-05-27 07:10:00|6575.2|6570.2|6573.5|6568.5|6576.5|6571.5|6572.1|6567.1|0
1622099700000|2021-05-27 07:15:00|6573.4|6568.4|6571.1|6566.1|6573.5|6568.5|6568.4|6563.4|0
1622100000000|2021-05-27 07:20:00|6571|6566|6571.8|6566.8|6573.3|6568.3|6569.4|6564.4|0
1622100300000|2021-05-27 07:25:00|6571.7|6566.7|6572.8|6567.8|6573|6568|6570.3|6565.3|0
1622100600000|2021-05-27 07:30:00|6572.9|6567.9|6564.3|6559.3|6574|6569|6563.5|6558.5|0
1622100900000|2021-05-27 07:35:00|6564.4|6559.4|6561.6|6556.6|6565.1|6560.1|6558.8|6553.8|0
1622101200000|2021-05-27 07:40:00|6561.3|6556.3|6564.3|6559.3|6564.5|6559.5|6559.1|6554.1|0
1622101500000|2021-05-27 07:45:00|6564|6559|6563.7|6558.7|6564.4|6559.4|6562.3|6557.3|0
1622101800000|2021-05-27 07:50:00|6563.6|6558.6|6564.5|6559.5|6565.5|6560.5|6562.2|6557.2|0
1622102100000|2021-05-27 07:55:00|6564.6|6559.6|6564.5|6559.5|6566.5|6561.5|6563.4|6558.4|0
1622102400000|2021-05-27 08:00:00|6564.4|6559.4|6600.3|6597.3|6600.6|6597.6|6564.4|6559.4|0
1622102700000|2021-05-27 08:05:00|6599.8|6596.8|6593|6590|6601.4|6598.4|6592.9|6589.9|0
1622103000000|2021-05-27 08:10:00|6593.1|6590.1|6595|6592|6595.6|6592.6|6591.7|6588.7|0
1622103300000|2021-05-27 08:15:00|6596|6593|6591.5|6588.5|6596.8|6593.8|6591.1|6588.1|0
1622103600000|2021-05-27 08:20:00|6591.4|6588.4|6589.9|6586.9|6592.6|6589.6|6587.7|6584.7|0
1622103900000|2021-05-27 08:25:00|6590.2|6587.2|6592.7|6589.7|6592.7|6589.7|6589.5|6586.5|0
1622104200000|2021-05-27 08:30:00|6591.6|6588.6|6589.5|6586.5|6591.6|6588.6|6589.4|6586.4|0
1622104500000|2021-05-27 08:35:00|6589.6|6586.6|6584.7|6581.7|6591.3|6588.3|6584.3|6581.3|0
1622104800000|2021-05-27 08:40:00|6584.6|6581.6|6583.8|6580.8|6584.9|6581.9|6583.1|6580.1|0
1622105100000|2021-05-27 08:45:00|6583.7|6580.7|6577.7|6574.7|6583.7|6580.7|6576.2|6573.2|0
1622105400000|2021-05-27 08:50:00|6578.3|6575.3|6577.9|6574.9|6580.2|6577.2|6576.1|6573.1|0
1622105700000|2021-05-27 08:55:00|6578|6575|6572.8|6569.8|6578.9|6575.9|6572.4|6569.4|0
1622106000000|2021-05-27 09:00:00|6573.2|6570.2|6572.3|6569.3|6576.6|6573.6|6571.1|6568.1|0
1622106300000|2021-05-27 09:05:00|6572.5|6569.5|6574|6571|6575|6572|6568.8|6565.8|0
1622106600000|2021-05-27 09:10:00|6572.3|6569.3|6573.3|6570.3|6576|6573|6571|6568|0
1622106900000|2021-05-27 09:15:00|6574|6571|6576.6|6573.6|6577.8|6574.8|6572.4|6569.4|0
1622107200000|2021-05-27 09:20:00|6575.6|6572.6|6576|6573|6577.5|6574.5|6573.6|6570.6|0
1622107500000|2021-05-27 09:25:00|6575.2|6572.2|6575.8|6572.8|6577.1|6574.1|6571.6|6568.6|0
1622107800000|2021-05-27 09:30:00|6572.8|6569.8|6574.5|6571.5|6575.6|6572.6|6571.2|6568.2|0
1622108100000|2021-05-27 09:35:00|6574.8|6571.8|6575.8|6572.8|6576.4|6573.4|6573.3|6570.3|0
1622108400000|2021-05-27 09:40:00|6575.9|6572.9|6576.2|6573.2|6578.4|6575.4|6573.2|6570.2|0
1622108700000|2021-05-27 09:45:00|6576.4|6573.4|6576|6573|6577.3|6574.3|6574.2|6571.2|0
1622109000000|2021-05-27 09:50:00|6576.1|6573.1|6577.2|6574.2|6577.7|6574.7|6574.2|6571.2|0
1622109300000|2021-05-27 09:55:00|6577.1|6574.1|6575.8|6572.8|6578.7|6575.7|6574.5|6571.5|0
1622109600000|2021-05-27 10:00:00|6575.3|6572.3|6577|6574|6578.3|6575.3|6575.3|6572.3|0
1622109900000|2021-05-27 10:05:00|6577.3|6574.3|6578.8|6575.8|6578.8|6575.8|6575.5|6572.5|0
1622110200000|2021-05-27 10:10:00|6578.5|6575.5|6583.2|6580.2|6585.8|6582.8|6576.6|6573.6|0
1622110500000|2021-05-27 10:15:00|6583.3|6580.3|6582.2|6579.2|6584.5|6581.5|6579.3|6576.3|0
1622110800000|2021-05-27 10:20:00|6581.9|6578.9|6582.2|6579.2|6583.8|6580.8|6581.4|6578.4|0
1622111100000|2021-05-27 10:25:00|6582.1|6579.1|6582.8|6579.8|6584.6|6581.6|6580.3|6577.3|0
1622111400000|2021-05-27 10:30:00|6583.1|6580.1|6584.5|6581.5|6587.9|6584.9|6581.3|6578.3|0
1622111700000|2021-05-27 10:35:00|6584.4|6581.4|6584.8|6581.8|6585.4|6582.4|6584.4|6581.4|0
1622112000000|2021-05-27 10:40:00|6585|6582|6584.3|6581.3|6585.5|6582.5|6583.7|6580.7|0
1622112300000|2021-05-27 10:45:00|6584.4|6581.4|6586|6583|6587.6|6584.6|6584.4|6581.4|0
1622112600000|2021-05-27 10:50:00|6586.1|6583.1|6586|6583|6589.3|6586.3|6585.5|6582.5|0
1622112900000|2021-05-27 10:55:00|6586.4|6583.4|6587.3|6584.3|6587.3|6584.3|6585.7|6582.7|0
1622113200000|2021-05-27 11:00:00|6587.1|6584.1|6595.2|6592.2|6595.6|6592.6|6587.1|6584.1|0
1622113500000|2021-05-27 11:05:00|6595.4|6592.4|6596.8|6593.8|6597|6594|6594.8|6591.8|0
1622113800000|2021-05-27 11:10:00|6596.9|6593.9|6598.4|6595.4|6598.7|6595.7|6596.7|6593.7|0
1622114100000|2021-05-27 11:15:00|6598.5|6595.5|6601.8|6598.8|6603.9|6600.9|6598.5|6595.5|0
1622114400000|2021-05-27 11:20:00|6601.6|6598.6|6605.8|6602.8|6606.2|6603.2|6600.4|6597.4|0
1622114700000|2021-05-27 11:25:00|6605.6|6602.6|6603.4|6600.4|6607.6|6604.6|6602.8|6599.8|0
1622115000000|2021-05-27 11:30:00|6603.6|6600.6|6603.3|6600.3|6605.2|6602.2|6602.1|6599.1|0
1622115300000|2021-05-27 11:35:00|6603.4|6600.4|6600|6597|6604.6|6601.6|6599.9|6596.9|0
1622115600000|2021-05-27 11:40:00|6599.5|6596.5|6597.7|6594.7|6600.4|6597.4|6595|6592|0
1622115900000|2021-05-27 11:45:00|6597.6|6594.6|6600.6|6597.6|6600.8|6597.8|6597.6|6594.6|0
1622116200000|2021-05-27 11:50:00|6600.7|6597.7|6605.7|6602.7|6605.8|6602.8|6600.7|6597.7|0
1622116500000|2021-05-27 11:55:00|6605.8|6602.8|6611.1|6608.1|6611.6|6608.6|6605.6|6602.6|0
1622116800000|2021-05-27 12:00:00|6611.6|6608.6|6609.8|6606.8|6616.5|6613.5|6609.5|6606.5|0
1622117100000|2021-05-27 12:05:00|6609.6|6606.6|6605.2|6602.2|6610.6|6607.6|6605.2|6602.2|0
1622117400000|2021-05-27 12:10:00|6604.8|6601.8|6605.9|6602.9|6606.7|6603.7|6604.3|6601.3|0
1622117700000|2021-05-27 12:15:00|6605.8|6602.8|6598.8|6595.8|6607.3|6604.3|6598.7|6595.7|0
1622118000000|2021-05-27 12:20:00|6599|6596|6596.1|6593.1|6599.1|6596.1|6594.5|6591.5|0
1622118300000|2021-05-27 12:25:00|6596.2|6593.2|6599.5|6596.5|6600.1|6597.1|6595.8|6592.8|0
1622118600000|2021-05-27 12:30:00|6599.4|6596.4|6604.4|6601.4|6604.5|6601.5|6594.2|6591.2|0
1622118900000|2021-05-27 12:35:00|6605.2|6602.2|6602.2|6599.2|6607.2|6604.2|6601.7|6598.7|0
1622119200000|2021-05-27 12:40:00|6601.6|6598.6|6599.1|6596.1|6604.4|6601.4|6598.7|6595.7|0
1622119500000|2021-05-27 12:45:00|6599|6596|6602.6|6599.6|6602.6|6599.6|6597.2|6594.2|0
1622119800000|2021-05-27 12:50:00|6602.5|6599.5|6602.8|6599.8|6603.6|6600.6|6601.1|6598.1|0
1622120100000|2021-05-27 12:55:00|6602.9|6599.9|6606.8|6603.8|6607.1|6604.1|6602.8|6599.8|0
1622120400000|2021-05-27 13:00:00|6606.3|6603.3|6609.6|6606.6|6611.5|6608.5|6605.8|6602.8|0
1622120700000|2021-05-27 13:05:00|6609.8|6606.8|6610.4|6607.4|6611.5|6608.5|6607.9|6604.9|0
1622121000000|2021-05-27 13:10:00|6610.2|6607.2|6612.1|6609.1|6612.5|6609.5|6608.7|6605.7|0
1622121300000|2021-05-27 13:15:00|6612.2|6609.2|6613.9|6610.9|6614.5|6611.5|6610.6|6607.6|0
1622121600000|2021-05-27 13:20:00|6613.8|6610.8|6616.6|6613.6|6617.7|6614.7|6613.5|6610.5|0
1622121900000|2021-05-27 13:25:00|6617.1|6614.1|6610.9|6607.9|6619.7|6616.7|6610.8|6607.8|0
1622122200000|2021-05-27 13:30:00|6612.3|6609.3|6582.9|6581.1|6619.9|6618.1|6582.5|6580.7|0
1622122500000|2021-05-27 13:35:00|6582.7|6580.9|6594.3|6592.5|6601.1|6599.3|6579.7|6577.9|0
1622122800000|2021-05-27 13:40:00|6594.6|6592.8|6578.2|6576.4|6596.1|6594.3|6577.2|6575.4|0
1622123100000|2021-05-27 13:45:00|6577.8|6576|6573|6571.2|6581.4|6579.6|6568.3|6566.5|0
1622123400000|2021-05-27 13:50:00|6573.5|6571.7|6584.9|6583.1|6589.6|6587.8|6570.6|6568.8|0
1622123700000|2021-05-27 13:55:00|6585.1|6583.3|6586.8|6585|6591.2|6589.4|6579.1|6577.3|0
1622124000000|2021-05-27 14:00:00|6585.4|6583.6|6592.1|6590.3|6599|6597.2|6581.6|6579.8|0
1622124300000|2021-05-27 14:05:00|6592.2|6590.4|6601.5|6599.7|6602.6|6600.8|6586.1|6584.3|0
1622124600000|2021-05-27 14:10:00|6600.8|6599|6597.8|6596|6605.7|6603.9|6597.3|6595.5|0
1622124900000|2021-05-27 14:15:00|6598|6596.2|6614.1|6612.3|6615.9|6614.1|6595.5|6593.7|0
1622125200000|2021-05-27 14:20:00|6614.4|6612.6|6614.4|6612.6|6620.2|6618.4|6613.5|6611.7|0
1622125500000|2021-05-27 14:25:00|6613.6|6611.8|6613.3|6611.5|6617.7|6615.9|6611.3|6609.5|0
1622125800000|2021-05-27 14:30:00|6613.4|6611.6|6625.3|6623.5|6629|6627.2|6613.4|6611.6|0
1622126100000|2021-05-27 14:35:00|6625.4|6623.6|6626.3|6624.5|6627.9|6626.1|6621.1|6619.3|0
1622126400000|2021-05-27 14:40:00|6625.7|6623.9|6623.3|6621.5|6626.6|6624.8|6615.3|6613.5|0
1622126700000|2021-05-27 14:45:00|6623.1|6621.3|6620.9|6619.1|6624.3|6622.5|6619.2|6617.4|0
1622127000000|2021-05-27 14:50:00|6620.6|6618.8|6601.2|6599.4|6621|6619.2|6599.4|6597.6|0
1622127300000|2021-05-27 14:55:00|6600.8|6599|6602.4|6600.6|6606.9|6605.1|6599.1|6597.3|0
1622127600000|2021-05-27 15:00:00|6602.3|6600.5|6605.4|6603.6|6611|6609.2|6602.2|6600.4|0
1622127900000|2021-05-27 15:05:00|6604.8|6603|6618.1|6616.3|6618.1|6616.3|6604.8|6603|0
1622128200000|2021-05-27 15:10:00|6618|6616.2|6623.3|6621.5|6625.3|6623.5|6616.4|6614.6|0
1622128500000|2021-05-27 15:15:00|6623.4|6621.6|6623.6|6621.8|6624.5|6622.7|6618.2|6616.4|0
1622128800000|2021-05-27 15:20:00|6623.8|6622|6622.3|6620.5|6626.2|6624.4|6620.9|6619.1|0
1622129100000|2021-05-27 15:25:00|6622.7|6620.9|6613.5|6611.7|6624.6|6622.8|6613.4|6611.6|0
1622129400000|2021-05-27 15:30:00|6613.4|6611.6|6607.9|6606.1|6614.1|6612.3|6604.9|6603.1|0
1622129700000|2021-05-27 15:35:00|6607|6605.2|6610.7|6608.9|6610.8|6609|6605.7|6603.9|0
1622130000000|2021-05-27 15:40:00|6610.6|6608.8|6612.4|6610.6|6617.6|6615.8|6610.6|6608.8|0
1622130300000|2021-05-27 15:45:00|6612.2|6610.4|6611.9|6610.1|6616.2|6614.4|6611.4|6609.6|0
1622130600000|2021-05-27 15:50:00|6612.1|6610.3|6606.9|6605.1|6613.2|6611.4|6606.1|6604.3|0
1622130900000|2021-05-27 15:55:00|6607|6605.2|6615.2|6613.4|6617.1|6615.3|6607|6605.2|0
1622131200000|2021-05-27 16:00:00|6615|6613.2|6615.9|6614.1|6620.6|6618.8|6614.6|6612.8|0
1622131500000|2021-05-27 16:05:00|6616|6614.2|6615.9|6614.1|6617.1|6615.3|6611.9|6610.1|0
1622131800000|2021-05-27 16:10:00|6615.7|6613.9|6620.4|6618.6|6620.5|6618.7|6615.5|6613.7|0
1622132100000|2021-05-27 16:15:00|6620.6|6618.8|6619.6|6617.8|6621.9|6620.1|6618.4|6616.6|0
1622132400000|2021-05-27 16:20:00|6619.7|6617.9|6615.7|6613.9|6620|6618.2|6615|6613.2|0
1622132700000|2021-05-27 16:25:00|6615.5|6613.7|6616.2|6614.4|6618.5|6616.7|6615.5|6613.7|0
1622133000000|2021-05-27 16:30:00|6616.5|6614.7|6612.8|6611|6617.4|6615.6|6612.1|6610.3|0
1622133300000|2021-05-27 16:35:00|6612.9|6611.1|6613.4|6611.6|6613.5|6611.7|6609.4|6607.6|0
1622133600000|2021-05-27 16:40:00|6613.5|6611.7|6614.6|6612.8|6614.7|6612.9|6611|6609.2|0
1622133900000|2021-05-27 16:45:00|6614.9|6613.1|6611.3|6609.5|6615.4|6613.6|6610.6|6608.8|0
1622134200000|2021-05-27 16:50:00|6611|6609.2|6612.9|6611.1|6613|6611.2|6609.4|6607.6|0
1622134500000|2021-05-27 16:55:00|6613.1|6611.3|6618.3|6616.5|6618.7|6616.9|6612.7|6610.9|0
1622134800000|2021-05-27 17:00:00|6618.2|6616.4|6618.2|6616.4|6622.8|6621|6618.2|6616.4|0
1622135100000|2021-05-27 17:05:00|6618.1|6616.3|6616.2|6614.4|6618.7|6616.9|6614.3|6612.5|0
1622135400000|2021-05-27 17:10:00|6616.5|6614.7|6619.3|6617.5|6621.4|6619.6|6615.3|6613.5|0
1622135700000|2021-05-27 17:15:00|6619.4|6617.6|6621.6|6619.8|6621.9|6620.1|6616.4|6614.6|0
1622136000000|2021-05-27 17:20:00|6621.9|6620.1|6620.5|6618.7|6622|6620.2|6618.9|6617.1|0
1622136300000|2021-05-27 17:25:00|6621.1|6619.3|6615|6613.2|6621.6|6619.8|6613.8|6612|0
1622136600000|2021-05-27 17:30:00|6614.9|6613.1|6618.4|6616.6|6618.4|6616.6|6612.8|6611|0
1622136900000|2021-05-27 17:35:00|6618.6|6616.8|6615.3|6613.5|6621.2|6619.4|6609.4|6607.6|0
1622137200000|2021-05-27 17:40:00|6616|6614.2|6611.6|6609.8|6617.4|6615.6|6611.5|6609.7|0
1622137500000|2021-05-27 17:45:00|6611.9|6610.1|6613.7|6611.9|6614.1|6612.3|6609.9|6608.1|0
1622137800000|2021-05-27 17:50:00|6613.6|6611.8|6612.2|6610.4|6616|6614.2|6611.7|6609.9|0
1622138100000|2021-05-27 17:55:00|6612.4|6610.6|6613.1|6611.3|6613.2|6611.4|6610.2|6608.4|0
1622138400000|2021-05-27 18:00:00|6613|6611.2|6608.1|6606.3|6614.9|6613.1|6605.8|6604|0
1622138700000|2021-05-27 18:05:00|6608|6606.2|6601.4|6599.6|6608|6606.2|6601.2|6599.4|0
1622139000000|2021-05-27 18:10:00|6601.3|6599.5|6597.6|6595.8|6602.4|6600.6|6597.6|6595.8|0
1622139300000|2021-05-27 18:15:00|6597.3|6595.5|6597.7|6595.9|6597.8|6596|6594|6592.2|0
1622139600000|2021-05-27 18:20:00|6596.8|6595|6596|6594.2|6600.7|6598.9|6595.4|6593.6|0
1622139900000|2021-05-27 18:25:00|6595.6|6593.8|6600.8|6599|6601|6599.2|6592.2|6590.4|0
1622140200000|2021-05-27 18:30:00|6600.6|6598.8|6598.6|6596.8|6600.6|6598.8|6595.9|6594.1|0
1622140500000|2021-05-27 18:35:00|6598.7|6596.9|6597.5|6595.7|6600.4|6598.6|6596.1|6594.3|0
1622140800000|2021-05-27 18:40:00|6598.5|6596.7|6596.2|6594.4|6598.6|6596.8|6594|6592.2|0
1622141100000|2021-05-27 18:45:00|6596.3|6594.5|6596.9|6595.1|6598.1|6596.3|6592.9|6591.1|0
1622141400000|2021-05-27 18:50:00|6597|6595.2|6601.1|6599.3|6601.2|6599.4|6596.5|6594.7|0
1622141700000|2021-05-27 18:55:00|6601|6599.2|6596.6|6594.8|6603.7|6601.9|6595.8|6594|0
1622142000000|2021-05-27 19:00:00|6596.3|6594.5|6593.1|6591.3|6598|6596.2|6590.3|6588.5|0
1622142300000|2021-05-27 19:05:00|6592.9|6591.1|6591.8|6590|6593|6591.2|6588.7|6586.9|0
1622142600000|2021-05-27 19:10:00|6591.4|6589.6|6596.9|6595.1|6597.7|6595.9|6590.6|6588.8|0
1622142900000|2021-05-27 19:15:00|6597.1|6595.3|6597.1|6595.3|6598.6|6596.8|6595.7|6593.9|0
1622143200000|2021-05-27 19:20:00|6597|6595.2|6593.5|6591.7|6597.8|6596|6592.7|6590.9|0
1622143500000|2021-05-27 19:25:00|6593.4|6591.6|6594.3|6592.5|6595.3|6593.5|6591|6589.2|0
1622143800000|2021-05-27 19:30:00|6595|6593.2|6592|6590.2|6596.8|6595|6590.6|6588.8|0
1622144100000|2021-05-27 19:35:00|6591.8|6590|6598.2|6596.4|6598.6|6596.8|6590.5|6588.7|0
1622144400000|2021-05-27 19:40:00|6597.8|6596|6596|6594.2|6599.3|6597.5|6594.5|6592.7|0
1622144700000|2021-05-27 19:45:00|6595.8|6594|6595.3|6593.5|6600.7|6598.9|6594|6592.2|0
1622145000000|2021-05-27 19:50:00|6595.5|6593.7|6605.6|6603.8|6606.6|6604.8|6592.1|6590.3|0
1622145300000|2021-05-27 19:55:00|6605.7|6603.9|6601.1|6599.3|6612.2|6610.4|6601.1|6599.3|0
1622145600000|2021-05-27 20:00:00|6600.9|6597.9|6606.2|6603.2|6606.3|6603.3|6600.6|6597.6|0
1622145900000|2021-05-27 20:05:00|6606.3|6603.3|6603.5|6600.5|6606.7|6603.7|6602.8|6599.8|0
1622146200000|2021-05-27 20:10:00|6603.1|6600.1|6608.5|6605.5|6608.7|6605.7|6602.5|6599.5|0
1622146500000|2021-05-27 20:15:00|6608.3|6605.3|6606.1|6603.1|6609.5|6606.5|6605.8|6602.8|0
1622146800000|2021-05-27 20:20:00|6606.6|6603.6|6607.1|6604.1|6608.3|6605.3|6606.6|6603.6|0
1622147100000|2021-05-27 20:25:00|6607.2|6604.2|6606.7|6603.7|6607.2|6604.2|6605.5|6602.5|0
1622147400000|2021-05-27 20:30:00|6607.1|6604.1|6608.2|6605.2|6608.4|6605.4|6607|6604|0
1622147700000|2021-05-27 20:35:00|6608.4|6605.4|6609.5|6606.5|6609.6|6606.6|6608|6605|0
1622148000000|2021-05-27 20:40:00|6609.6|6606.6|6609.6|6606.6|6610|6607|6607.8|6604.8|0
1622148300000|2021-05-27 20:45:00|6609.5|6606.5|6609.1|6606.1|6610.2|6607.2|6608.2|6605.2|0
1622148600000|2021-05-27 20:50:00|6609|6606|6610.2|6607.2|6610.6|6607.6|6608.2|6605.2|0
1622148900000|2021-05-27 20:55:00|6610.4|6607.4|6609.4|6606.4|6610.9|6607.9|6609.1|6606.1|0
1622149200000|2021-05-27 21:00:00|6609.5|6606.5|6609.2|6606.2|6609.6|6606.6|6609.1|6606.1|0
1622149500000|2021-05-27 21:05:00|6609.4|6606.4|6611.1|6608.1|6611.7|6608.7|6609.4|6606.4|0
1622149800000|2021-05-27 21:10:00|6610.7|6607.7|6611.4|6608.4|6612.1|6609.1|6610.5|6607.5|0
1622150100000|2021-05-27 21:15:00|6611.3|6608.3|6612.7|6609.7|6613.1|6610.1|6611.3|6608.3|0
1622150400000|2021-05-27 21:20:00|6612.6|6609.6|6612.3|6609.3|6612.8|6609.8|6612.3|6609.3|0
1622150700000|2021-05-27 21:25:00|6612.4|6609.4|6612.3|6609.3|6612.9|6609.9|6612.3|6609.3|0
1622151000000|2021-05-27 21:30:00|6612.4|6609.4|6612.7|6609.7|6612.8|6609.8|6611.9|6608.9|0
1622151300000|2021-05-27 21:35:00|6612.6|6609.6|6612.4|6609.4|6612.7|6609.7|6612.1|6609.1|0
1622151600000|2021-05-27 21:40:00|6612.5|6609.5|6612.3|6609.3|6612.6|6609.6|6611.9|6608.9|0
1622151900000|2021-05-27 21:45:00|6612.2|6609.2|6612.6|6609.6|6612.7|6609.7|6612.1|6609.1|0
1622152200000|2021-05-27 21:50:00|6612.7|6609.7|6612.5|6609.5|6612.8|6609.8|6611.9|6608.9|0
1622152500000|2021-05-27 21:55:00|6612.4|6609.4|6612.1|6609.1|6612.7|6609.7|6612.1|6609.1|0
1622152800000|2021-05-27 22:00:00|6612.3|6609.3|6613.5|6610.5|6613.6|6610.6|6612.3|6609.3|0
1622153100000|2021-05-27 22:05:00|6613.6|6610.6|6612.9|6609.9|6613.6|6610.6|6612.8|6609.8|0
1622153400000|2021-05-27 22:10:00|6613|6610|6613.9|6610.9|6614|6611|6613|6610|0
1622153700000|2021-05-27 22:15:00|6614|6611|6613.7|6610.7|6614.1|6611.1|6613.3|6610.3|0
1622154000000|2021-05-27 22:20:00|6613.9|6610.9|6613.3|6610.3|6613.9|6610.9|6613.3|6610.3|0
1622154300000|2021-05-27 22:25:00|6613.4|6610.4|6613.3|6610.3|6613.8|6610.8|6613.3|6610.3|0
1622154600000|2021-05-27 22:30:00|6613.2|6610.2|6612.8|6609.8|6613.2|6610.2|6612.3|6609.3|0
1622154900000|2021-05-27 22:35:00|6612.9|6609.9|6613|6610|6613.3|6610.3|6612.8|6609.8|0
1622155200000|2021-05-27 22:40:00|6612.9|6609.9|6613.3|6610.3|6613.3|6610.3|6612.7|6609.7|0
1622155500000|2021-05-27 22:45:00|6613.2|6610.2|6613|6610|6613.2|6610.2|6612.6|6609.6|0
1622155800000|2021-05-27 22:50:00|6612.9|6609.9|6612.9|6609.9|6613.2|6610.2|6612.9|6609.9|0
1622156100000|2021-05-27 22:55:00|6613|6610|6613.2|6610.2|6613.2|6610.2|6612.8|6609.8|0
1622156400000|2021-05-27 23:00:00|6613.3|6610.3|6612.8|6609.8|6613.3|6610.3|6612.4|6609.4|0
1622156700000|2021-05-27 23:05:00|6612.9|6609.9|6613.1|6610.1|6613.1|6610.1|6612.6|6609.6|0
1622157000000|2021-05-27 23:10:00|6613.3|6610.3|6613.4|6610.4|6614.3|6611.3|6612.8|6609.8|0
1622157300000|2021-05-27 23:15:00|6613.3|6610.3|6612.5|6609.5|6613.4|6610.4|6611|6608|0
1622157600000|2021-05-27 23:20:00|6612.6|6609.6|6612.4|6609.4|6612.6|6609.6|6612.4|6609.4|0
1622157900000|2021-05-27 23:25:00|6612.6|6609.6|6613|6610|6613.1|6610.1|6612.2|6609.2|0
1622158200000|2021-05-27 23:30:00|6613.1|6610.1|6614.1|6611.1|6614.6|6611.6|6612.6|6609.6|0
1622158500000|2021-05-27 23:35:00|6614.3|6611.3|6616|6613|6616.1|6613.1|6614.3|6611.3|0
1622158800000|2021-05-27 23:40:00|6616.1|6613.1|6615.6|6612.6|6616.2|6613.2|6615.2|6612.2|0
1622159100000|2021-05-27 23:45:00|6615.7|6612.7|6616.7|6613.7|6616.7|6613.7|6615.6|6612.6|0
1622159400000|2021-05-27 23:50:00|6617.1|6614.1|6617.1|6614.1|6617.8|6614.8|6616.8|6613.8|0
1622159700000|2021-05-27 23:55:00|6617.2|6614.2|6618.4|6613.4|6618.4|6615.4|6616.5|6613.4|0
1622160000000|2021-05-28 00:00:00|6618.3|6613.3|6619.2|6614.2|6622.9|6617.9|6618|6613|0
1622160300000|2021-05-28 00:05:00|6619|6614|6619.2|6614.2|6620.4|6615.4|6616.5|6611.5|0
1622160600000|2021-05-28 00:10:00|6619.3|6614.3|6621.6|6616.6|6622.1|6617.1|6619.1|6614.1|0
1622160900000|2021-05-28 00:15:00|6621.9|6616.9|6622.2|6617.2|6623.6|6618.6|6620.9|6615.9|0
1622161200000|2021-05-28 00:20:00|6622.1|6617.1|6622.1|6617.1|6624.5|6619.5|6621.9|6616.9|0
1622161500000|2021-05-28 00:25:00|6622.2|6617.2|6622.4|6617.4|6623.5|6618.5|6621.6|6616.6|0
1622161800000|2021-05-28 00:30:00|6622.3|6617.3|6621.9|6616.9|6623.1|6618.1|6621.4|6616.4|0
1622162100000|2021-05-28 00:35:00|6621.8|6616.8|6621.3|6616.3|6621.9|6616.9|6620|6615|0
1622162400000|2021-05-28 00:40:00|6621.2|6616.2|6620.6|6615.6|6622.3|6617.3|6620.6|6615.6|0
1622162700000|2021-05-28 00:45:00|6620.7|6615.7|6620.6|6615.6|6621.3|6616.3|6620.1|6615.1|0
1622163000000|2021-05-28 00:50:00|6620.7|6615.7|6619.9|6614.9|6621.6|6616.6|6619.4|6614.4|0
1622163300000|2021-05-28 00:55:00|6620|6615|6619|6614|6620.3|6615.3|6618.9|6613.9|0
1622163600000|2021-05-28 01:00:00|6619.1|6614.1|6618.9|6613.9|6620.3|6615.3|6618.1|6613.1|0
1622163900000|2021-05-28 01:05:00|6618.8|6613.8|6618.4|6613.4|6619.2|6614.2|6617.8|6612.8|0
1622164200000|2021-05-28 01:10:00|6618.5|6613.5|6614.3|6609.3|6618.9|6613.9|6613.5|6608.5|0
1622164500000|2021-05-28 01:15:00|6614.2|6609.2|6613.2|6608.2|6614.9|6609.9|6612.8|6607.8|0
1622164800000|2021-05-28 01:20:00|6613.4|6608.4|6613.5|6608.5|6613.7|6608.7|6611.2|6606.2|0
1622165100000|2021-05-28 01:25:00|6613.4|6608.4|6613.4|6608.4|6614.5|6609.5|6612.2|6607.2|0
1622165400000|2021-05-28 01:30:00|6613.2|6608.2|6614.8|6609.8|6615.9|6610.9|6612.5|6607.5|0
1622165700000|2021-05-28 01:35:00|6614.9|6609.9|6614.2|6609.2|6615.1|6610.1|6613.2|6608.2|0
1622166000000|2021-05-28 01:40:00|6614.3|6609.3|6614.6|6609.6|6615.6|6610.6|6614.2|6609.2|0
1622166300000|2021-05-28 01:45:00|6614.5|6609.5|6615.6|6610.6|6616.7|6611.7|6614.5|6609.5|0
1622166600000|2021-05-28 01:50:00|6615.9|6610.9|6615.2|6610.2|6616.1|6611.1|6614.7|6609.7|0
1622166900000|2021-05-28 01:55:00|6615.3|6610.3|6612.2|6607.2|6615.5|6610.5|6610.3|6605.3|0
1622167200000|2021-05-28 02:00:00|6612.1|6607.1|6612.5|6607.5|6613.3|6608.3|6611.5|6606.5|0
1622167500000|2021-05-28 02:05:00|6612.6|6607.6|6613.9|6608.9|6615.3|6610.3|6612.5|6607.5|0
1622167800000|2021-05-28 02:10:00|6614.2|6609.2|6613.6|6608.6|6615.3|6610.3|6613.6|6608.6|0
1622168100000|2021-05-28 02:15:00|6613.7|6608.7|6613.1|6608.1|6614.3|6609.3|6612.9|6607.9|0
1622168400000|2021-05-28 02:20:00|6613|6608|6612.6|6607.6|6614.5|6609.5|6612.3|6607.3|0
1622168700000|2021-05-28 02:25:00|6612.5|6607.5|6609.8|6604.8|6614.1|6609.1|6609.5|6604.5|0
1622169000000|2021-05-28 02:30:00|6610|6605|6611.4|6606.4|6612.7|6607.7|6609.6|6604.6|0
1622169300000|2021-05-28 02:35:00|6611.3|6606.3|6611.9|6606.9|6612|6607|6610.6|6605.6|0
1622169600000|2021-05-28 02:40:00|6612|6607|6612.6|6607.6|6613|6608|6611.8|6606.8|0
1622169900000|2021-05-28 02:45:00|6612.7|6607.7|6612.7|6607.7|6613.2|6608.2|6612.3|6607.3|0
1622170200000|2021-05-28 02:50:00|6612.6|6607.6|6612.5|6607.5|6612.9|6607.9|6610.4|6605.4|0
1622170500000|2021-05-28 02:55:00|6612.3|6607.3|6613.2|6608.2|6613.2|6608.2|6611.3|6606.3|0
1622170800000|2021-05-28 03:00:00|6613.3|6608.3|6615|6610|6615.6|6610.6|6613.3|6608.3|0
1622171100000|2021-05-28 03:05:00|6614.8|6609.8|6615.3|6610.3|6615.9|6610.9|6614.1|6609.1|0
1622171400000|2021-05-28 03:10:00|6615.4|6610.4|6615.8|6610.8|6616|6611|6614.9|6609.9|0
1622171700000|2021-05-28 03:15:00|6615.5|6610.5|6615|6610|6615.8|6610.8|6614.9|6609.9|0
1622172000000|2021-05-28 03:20:00|6615.1|6610.1|6615.8|6610.8|6616.2|6611.2|6615|6610|0
1622172300000|2021-05-28 03:25:00|6616|6611|6615.1|6610.1|6616.3|6611.3|6615.1|6610.1|0
1622172600000|2021-05-28 03:30:00|6615|6610|6615.1|6610.1|6615.6|6610.6|6613.9|6608.9|0
1622172900000|2021-05-28 03:35:00|6615|6610|6615.4|6610.4|6615.7|6610.7|6614.3|6609.3|0
1622173200000|2021-05-28 03:40:00|6615.5|6610.5|6615.1|6610.1|6615.5|6610.5|6615|6610|0
1622173500000|2021-05-28 03:45:00|6615.2|6610.2|6616|6611|6616.7|6611.7|6615.1|6610.1|0
1622173800000|2021-05-28 03:50:00|6615.9|6610.9|6617|6612|6618.2|6613.2|6615.9|6610.9|0
1622174100000|2021-05-28 03:55:00|6617.2|6612.2|6617.4|6612.4|6617.9|6612.9|6617.1|6612.1|0
1622174400000|2021-05-28 04:00:00|6617.3|6612.3|6617.4|6612.4|6617.6|6612.6|6616.6|6611.6|0
1622174700000|2021-05-28 04:05:00|6617.3|6612.3|6617.6|6612.6|6617.7|6612.7|6616.5|6611.5|0
1622175000000|2021-05-28 04:10:00|6617.7|6612.7|6616|6611|6617.9|6612.9|6615.5|6610.5|0
1622175300000|2021-05-28 04:15:00|6616.1|6611.1|6615.9|6610.9|6616.4|6611.4|6615.3|6610.3|0
1622175600000|2021-05-28 04:20:00|6615.6|6610.6|6615.2|6610.2|6616.5|6611.5|6614.2|6609.2|0
1622175900000|2021-05-28 04:25:00|6615.1|6610.1|6613.3|6608.3|6615.2|6610.2|6612.6|6607.6|0
1622176200000|2021-05-28 04:30:00|6613.6|6608.6|6613.8|6608.8|6614.5|6609.5|6612.7|6607.7|0
1622176500000|2021-05-28 04:35:00|6613.9|6608.9|6613.1|6608.1|6614.2|6609.2|6612.6|6607.6|0
1622176800000|2021-05-28 04:40:00|6613.2|6608.2|6614|6609|6614.3|6609.3|6613.1|6608.1|0
1622177100000|2021-05-28 04:45:00|6613.9|6608.9|6614.6|6609.6|6615.1|6610.1|6613.8|6608.8|0
1622177400000|2021-05-28 04:50:00|6614.7|6609.7|6615.7|6610.7|6616|6611|6613.9|6608.9|0
1622177700000|2021-05-28 04:55:00|6615.8|6610.8|6616|6611|6616.1|6611.1|6615.3|6610.3|0
1622178000000|2021-05-28 05:00:00|6615.8|6610.8|6616.3|6611.3|6617|6612|6615.5|6610.5|0
1622178300000|2021-05-28 05:05:00|6616.2|6611.2|6617.8|6612.8|6618.3|6613.3|6616|6611|0
1622178600000|2021-05-28 05:10:00|6618|6613|6614.7|6609.7|6618.4|6613.4|6614.6|6609.6|0
1622178900000|2021-05-28 05:15:00|6614.9|6609.9|6612.7|6607.7|6615.3|6610.3|6612.3|6607.3|0
1622179200000|2021-05-28 05:20:00|6612.6|6607.6|6613.1|6608.1|6613.9|6608.9|6611.5|6606.5|0
1622179500000|2021-05-28 05:25:00|6613|6608|6611|6606|6613.1|6608.1|6610.8|6605.8|0
1622179800000|2021-05-28 05:30:00|6610.8|6605.8|6608.4|6603.4|6610.8|6605.8|6607.2|6602.2|0
1622180100000|2021-05-28 05:35:00|6608.5|6603.5|6608.5|6603.5|6608.9|6603.9|6607.2|6602.2|0
1622180400000|2021-05-28 05:40:00|6608.3|6603.3|6606.9|6601.9|6609.7|6604.7|6606.7|6601.7|0
1622180700000|2021-05-28 05:45:00|6607|6602|6605.9|6600.9|6607.5|6602.5|6604.5|6599.5|0
1622181000000|2021-05-28 05:50:00|6606|6601|6605.5|6600.5|6607.6|6602.6|6605.2|6600.2|0
1622181300000|2021-05-28 05:55:00|6605.6|6600.6|6605.9|6600.9|6606.3|6601.3|6604.4|6599.4|0
1622181600000|2021-05-28 06:00:00|6605.8|6600.8|6605.5|6600.5|6605.9|6600.9|6603.3|6598.3|0
1622181900000|2021-05-28 06:05:00|6605.4|6600.4|6603.4|6598.4|6606.1|6601.1|6603.3|6598.3|0
1622182200000|2021-05-28 06:10:00|6603.5|6598.5|6605.2|6600.2|6605.5|6600.5|6602.5|6597.5|0
1622182500000|2021-05-28 06:15:00|6605.3|6600.3|6604.4|6599.4|6606|6601|6603.6|6598.6|0
1622182800000|2021-05-28 06:20:00|6604.5|6599.5|6601.3|6596.3|6604.8|6599.8|6601.1|6596.1|0
1622183100000|2021-05-28 06:25:00|6601.2|6596.2|6601.6|6596.6|6602.3|6597.3|6599.8|6594.8|0
1622183400000|2021-05-28 06:30:00|6601.7|6596.7|6602.3|6597.3|6602.6|6597.6|6599.7|6594.7|0
1622183700000|2021-05-28 06:35:00|6602.2|6597.2|6602.8|6597.8|6603.8|6598.8|6601.6|6596.6|0
1622184000000|2021-05-28 06:40:00|6602.7|6597.7|6602.3|6597.3|6603.2|6598.2|6601.9|6596.9|0
1622184300000|2021-05-28 06:45:00|6602.4|6597.4|6602.8|6597.8|6604.4|6599.4|6602.2|6597.2|0
1622184600000|2021-05-28 06:50:00|6602.9|6597.9|6603.3|6598.3|6603.8|6598.8|6602.6|6597.6|0
1622184900000|2021-05-28 06:55:00|6603.1|6598.1|6605.9|6600.9|6606.1|6601.1|6603|6598|0
1622185200000|2021-05-28 07:00:00|6606.9|6601.9|6603.2|6598.2|6607.3|6602.3|6602.6|6597.6|0
1622185500000|2021-05-28 07:05:00|6603.3|6598.3|6605.4|6600.4|6605.7|6600.7|6602|6597|0
1622185800000|2021-05-28 07:10:00|6605.6|6600.6|6607.7|6602.7|6607.7|6602.7|6604.4|6599.4|0
1622186100000|2021-05-28 07:15:00|6607.6|6602.6|6608.6|6603.6|6609.4|6604.4|6606.5|6601.5|0
1622186400000|2021-05-28 07:20:00|6608.7|6603.7|6608.4|6603.4|6609.1|6604.1|6607.5|6602.5|0
1622186700000|2021-05-28 07:25:00|6608.3|6603.3|6607.3|6602.3|6609.2|6604.2|6605.9|6600.9|0
1622187000000|2021-05-28 07:30:00|6607.2|6602.2|6608.1|6603.1|6608.1|6603.1|6605.8|6600.8|0
1622187300000|2021-05-28 07:35:00|6608|6603|6609.6|6604.6|6610.7|6605.7|6607.1|6602.1|0
1622187600000|2021-05-28 07:40:00|6609.5|6604.5|6610.6|6605.6|6610.6|6605.6|6609.4|6604.4|0
1622187900000|2021-05-28 07:45:00|6610.7|6605.7|6609.4|6604.4|6611.2|6606.2|6609|6604|0
1622188200000|2021-05-28 07:50:00|6609.5|6604.5|6610.8|6605.8|6611.2|6606.2|6608.6|6603.6|0
1622188500000|2021-05-28 07:55:00|6610.7|6605.7|6613.7|6608.7|6614.3|6609.3|6610.7|6605.7|0
1622188800000|2021-05-28 08:00:00|6614.1|6609.1|6605|6602|6614.6|6609.6|6605|6602|0
1622189100000|2021-05-28 08:05:00|6607.8|6604.8|6613.2|6610.2|6614.5|6611.5|6607.3|6604.3|0
1622189400000|2021-05-28 08:10:00|6614.5|6611.5|6612.4|6609.4|6614.5|6611.5|6610.7|6607.7|0
1622189700000|2021-05-28 08:15:00|6612.3|6609.3|6613.4|6610.4|6614.4|6611.4|6612|6609|0
1622190000000|2021-05-28 08:20:00|6613.6|6610.6|6613.3|6610.3|6614.1|6611.1|6612.8|6609.8|0
1622190300000|2021-05-28 08:25:00|6613.2|6610.2|6612.4|6609.4|6614.3|6611.3|6612.2|6609.2|0
1622190600000|2021-05-28 08:30:00|6611.8|6608.8|6611.3|6608.3|6612.8|6609.8|6610.7|6607.7|0
1622190900000|2021-05-28 08:35:00|6611.7|6608.7|6612|6609|6612.9|6609.9|6610.4|6607.4|0
1622191200000|2021-05-28 08:40:00|6612.1|6609.1|6613.7|6610.7|6613.8|6610.8|6610.7|6607.7|0
1622191500000|2021-05-28 08:45:00|6612.9|6609.9|6615.1|6612.1|6615.3|6612.3|6612|6609|0
1622191800000|2021-05-28 08:50:00|6615.2|6612.2|6611.7|6608.7|6615.3|6612.3|6611|6608|0
1622192100000|2021-05-28 08:55:00|6611.9|6608.9|6613.5|6610.5|6614|6611|6611.2|6608.2|0
1622192400000|2021-05-28 09:00:00|6613.9|6610.9|6612.9|6609.9|6614.3|6611.3|6612.6|6609.6|0
1622192700000|2021-05-28 09:05:00|6612.8|6609.8|6612.3|6609.3|6613.5|6610.5|6610.8|6607.8|0
1622193000000|2021-05-28 09:10:00|6611.9|6608.9|6611.4|6608.4|6613.3|6610.3|6610.4|6607.4|0
1622193300000|2021-05-28 09:15:00|6611.1|6608.1|6612.6|6609.6|6614|6611|6609.7|6606.7|0
1622193600000|2021-05-28 09:20:00|6612.7|6609.7|6612.9|6609.9|6614.5|6611.5|6612.4|6609.4|0
1622193900000|2021-05-28 09:25:00|6612.8|6609.8|6617.5|6614.5|6617.8|6614.8|6612.5|6609.5|0
1622194200000|2021-05-28 09:30:00|6617.6|6614.6|6616.4|6613.4|6617.8|6614.8|6616.3|6613.3|0
1622194500000|2021-05-28 09:35:00|6616.3|6613.3|6618.1|6615.1|6618.3|6615.3|6616.2|6613.2|0
1622194800000|2021-05-28 09:40:00|6618.3|6615.3|6617.9|6614.9|6618.3|6615.3|6617.3|6614.3|0
1622195100000|2021-05-28 09:45:00|6618|6615|6618.4|6615.4|6618.5|6615.5|6617.8|6614.8|0
1622195400000|2021-05-28 09:50:00|6619|6616|6618.1|6615.1|6619.2|6616.2|6617.6|6614.6|0
1622195700000|2021-05-28 09:55:00|6617.9|6614.9|6617.2|6614.2|6618.1|6615.1|6617.2|6614.2|0
1622196000000|2021-05-28 10:00:00|6616.9|6613.9|6618.5|6615.5|6618.5|6615.5|6615.8|6612.8|0
1622196300000|2021-05-28 10:05:00|6618.4|6615.4|6619|6616|6619.5|6616.5|6618.1|6615.1|0
1622196600000|2021-05-28 10:10:00|6619.4|6616.4|6618.7|6615.7|6619.4|6616.4|6616.9|6613.9|0
1622196900000|2021-05-28 10:15:00|6618.6|6615.6|6618.2|6615.2|6618.9|6615.9|6617.8|6614.8|0
1622197200000|2021-05-28 10:20:00|6618.3|6615.3|6617.7|6614.7|6618.3|6615.3|6617.7|6614.7|0
1622197500000|2021-05-28 10:25:00|6617.5|6614.5|6617.9|6614.9|6618.1|6615.1|6617.1|6614.1|0
1622197800000|2021-05-28 10:30:00|6617.3|6614.3|6617.5|6614.5|6619.1|6616.1|6616.6|6613.6|0
1622198100000|2021-05-28 10:35:00|6617.4|6614.4|6614.7|6611.7|6617.5|6614.5|6612.6|6609.6|0
1622198400000|2021-05-28 10:40:00|6614.6|6611.6|6615.5|6612.5|6616.2|6613.2|6614.6|6611.6|0
1622198700000|2021-05-28 10:45:00|6615.6|6612.6|6614.4|6611.4|6616.5|6613.5|6613.8|6610.8|0
1622199000000|2021-05-28 10:50:00|6614.5|6611.5|6617|6614|6617.2|6614.2|6613.6|6610.6|0
1622199300000|2021-05-28 10:55:00|6616.6|6613.6|6617.5|6614.5|6619.2|6616.2|6616|6613|0
1622199600000|2021-05-28 11:00:00|6619.3|6616.3|6622.3|6619.3|6622.9|6619.9|6618.9|6615.9|0
1622199900000|2021-05-28 11:05:00|6622.7|6619.7|6623.2|6620.2|6625.2|6622.2|6622.3|6619.3|0
1622200200000|2021-05-28 11:10:00|6623|6620|6621.2|6618.2|6623.3|6620.3|6620.9|6617.9|0
1622200500000|2021-05-28 11:15:00|6621.3|6618.3|6620.8|6617.8|6622.1|6619.1|6620.6|6617.6|0
1622200800000|2021-05-28 11:20:00|6620.7|6617.7|6622.9|6619.9|6623|6620|6620.1|6617.1|0
1622201100000|2021-05-28 11:25:00|6622.8|6619.8|6622.3|6619.3|6623.2|6620.2|6622|6619|0
1622201400000|2021-05-28 11:30:00|6622.4|6619.4|6625.1|6622.1|6625.1|6622.1|6622.3|6619.3|0
1622201700000|2021-05-28 11:35:00|6625.2|6622.2|6620.8|6617.8|6625.2|6622.2|6620.8|6617.8|0
1622202000000|2021-05-28 11:40:00|6620.9|6617.9|6620.5|6617.5|6620.9|6617.9|6619.8|6616.8|0
1622202300000|2021-05-28 11:45:00|6620.1|6617.1|6617.8|6614.8|6620.8|6617.8|6617.8|6614.8|0
1622202600000|2021-05-28 11:50:00|6617.6|6614.6|6619.3|6616.3|6619.3|6616.3|6617.4|6614.4|0
1622202900000|2021-05-28 11:55:00|6619|6616|6618.3|6615.3|6619.4|6616.4|6618.1|6615.1|0
1622203200000|2021-05-28 12:00:00|6618.4|6615.4|6618.6|6615.6|6618.6|6615.6|6617.8|6614.8|0
1622203500000|2021-05-28 12:05:00|6618.5|6615.5|6612.3|6609.3|6618.8|6615.8|6612.3|6609.3|0
1622203800000|2021-05-28 12:10:00|6612.1|6609.1|6612.2|6609.2|6614.5|6611.5|6611.6|6608.6|0
1622204100000|2021-05-28 12:15:00|6612.1|6609.1|6611.3|6608.3|6612.6|6609.6|6611|6608|0
1622204400000|2021-05-28 12:20:00|6611.6|6608.6|6611.1|6608.1|6613|6610|6611.1|6608.1|0
1622204700000|2021-05-28 12:25:00|6611.3|6608.3|6610|6607|6611.8|6608.8|6609.2|6606.2|0
1622205000000|2021-05-28 12:30:00|6610.2|6607.2|6613|6610|6613.6|6610.6|6609.3|6606.3|0
1622205300000|2021-05-28 12:35:00|6612|6609|6610.6|6607.6|6612|6609|6608.1|6605.1|0
1622205600000|2021-05-28 12:40:00|6610.7|6607.7|6610.6|6607.6|6611.4|6608.4|6609.2|6606.2|0
1622205900000|2021-05-28 12:45:00|6610.5|6607.5|6606.7|6603.7|6610.5|6607.5|6605.7|6602.7|0
1622206200000|2021-05-28 12:50:00|6606.6|6603.6|6607.6|6604.6|6608.7|6605.7|6606.6|6603.6|0
1622206500000|2021-05-28 12:55:00|6607.7|6604.7|6609.2|6606.2|6609.7|6606.7|6607.7|6604.7|0
1622206800000|2021-05-28 13:00:00|6609|6606|6608.2|6605.2|6609.4|6606.4|6607.3|6604.3|0
1622207100000|2021-05-28 13:05:00|6608.1|6605.1|6608.1|6605.1|6609.7|6606.7|6607.3|6604.3|0
1622207400000|2021-05-28 13:10:00|6608.3|6605.3|6609.2|6606.2|6609.7|6606.7|6608.2|6605.2|0
1622207700000|2021-05-28 13:15:00|6609.3|6606.3|6608.6|6605.6|6609.9|6606.9|6608.5|6605.5|0
1622208000000|2021-05-28 13:20:00|6608.5|6605.5|6608.7|6605.7|6609.4|6606.4|6607.8|6604.8|0
1622208300000|2021-05-28 13:25:00|6611|6608|6605|6602|6611.4|6608.4|6603|6600|0
1622208600000|2021-05-28 13:30:00|6607.7|6604.7|6612.1|6610.3|6614.2|6612.4|6603.8|6602|0
1622208900000|2021-05-28 13:35:00|6611.8|6610|6623.6|6621.8|6628.1|6626.3|6609.3|6607.5|0
1622209200000|2021-05-28 13:40:00|6623.9|6622.1|6634.3|6632.5|6638.5|6636.7|6623.9|6622.1|0
1622209500000|2021-05-28 13:45:00|6634.6|6632.8|6615|6613.2|6635.1|6633.3|6613.6|6611.8|0
1622209800000|2021-05-28 13:50:00|6613.8|6612|6621|6619.2|6621.1|6619.3|6609.9|6608.1|0
1622210100000|2021-05-28 13:55:00|6620.9|6619.1|6628.5|6626.7|6630|6628.2|6618.1|6616.3|0
1622210400000|2021-05-28 14:00:00|6628.3|6626.5|6630.6|6628.8|6632.5|6630.7|6625.4|6623.6|0
1622210700000|2021-05-28 14:05:00|6630.5|6628.7|6634.9|6633.1|6643.9|6642.1|6630|6628.2|0
1622211000000|2021-05-28 14:10:00|6634.5|6632.7|6639.4|6637.6|6642.4|6640.6|6634.4|6632.6|0
1622211300000|2021-05-28 14:15:00|6640.2|6638.4|6636.6|6634.8|6644.2|6642.4|6635.2|6633.4|0
1622211600000|2021-05-28 14:20:00|6636.5|6634.7|6628.7|6626.9|6638.6|6636.8|6628.7|6626.9|0
1622211900000|2021-05-28 14:25:00|6628.8|6627|6616.9|6615.1|6629|6627.2|6616.4|6614.6|0
1622212200000|2021-05-28 14:30:00|6617.3|6615.5|6635.3|6633.5|6635.3|6633.5|6617|6615.2|0
1622212500000|2021-05-28 14:35:00|6635.5|6633.7|6638.5|6636.7|6638.7|6636.9|6632.3|6630.5|0
1622212800000|2021-05-28 14:40:00|6638.3|6636.5|6637.5|6635.7|6643.6|6641.8|6636.8|6635|0
1622213100000|2021-05-28 14:45:00|6637.6|6635.8|6627.7|6625.9|6638.9|6637.1|6627.7|6625.9|0
1622213400000|2021-05-28 14:50:00|6627.8|6626|6631.7|6629.9|6635.4|6633.6|6626.9|6625.1|0
1622213700000|2021-05-28 14:55:00|6632|6630.2|6628.2|6626.4|6633.5|6631.7|6625.2|6623.4|0
1622214000000|2021-05-28 15:00:00|6628.6|6626.8|6628.7|6626.9|6635.4|6633.6|6628|6626.2|0
1622214300000|2021-05-28 15:05:00|6629.4|6627.6|6634.6|6632.8|6634.6|6632.8|6624|6622.2|0
1622214600000|2021-05-28 15:10:00|6634.3|6632.5|6635.5|6633.7|6639.1|6637.3|6634.2|6632.4|0
1622214900000|2021-05-28 15:15:00|6635.1|6633.3|6641.2|6639.4|6642|6640.2|6634.2|6632.4|0
1622215200000|2021-05-28 15:20:00|6641.1|6639.3|6642|6640.2|6642|6640.2|6638.7|6636.9|0
1622215500000|2021-05-28 15:25:00|6641.8|6640|6637.3|6635.5|6642.6|6640.8|6635.4|6633.6|0
1622215800000|2021-05-28 15:30:00|6637.5|6635.7|6638.7|6636.9|6640.8|6639|6636.5|6634.7|0
1622216100000|2021-05-28 15:35:00|6638.5|6636.7|6639.9|6638.1|6641.3|6639.5|6637.8|6636|0
1622216400000|2021-05-28 15:40:00|6640|6638.2|6642|6640.2|6643.2|6641.4|6639.5|6637.7|0
1622216700000|2021-05-28 15:45:00|6641.9|6640.1|6640.2|6638.4|6643.8|6642|6639.7|6637.9|0
1622217000000|2021-05-28 15:50:00|6640.6|6638.8|6642.8|6641|6642.8|6641|6639.6|6637.8|0
1622217300000|2021-05-28 15:55:00|6643|6641.2|6645.4|6643.6|6645.7|6643.9|6641.4|6639.6|0
1622217600000|2021-05-28 16:00:00|6645.7|6643.9|6649.6|6647.8|6650.6|6648.8|6644.8|6643|0
1622217900000|2021-05-28 16:05:00|6649.8|6648|6652.3|6650.5|6654.1|6652.3|6649.8|6648|0
1622218200000|2021-05-28 16:10:00|6652.4|6650.6|6651.7|6649.9|6656.8|6655|6650.7|6648.9|0
1622218500000|2021-05-28 16:15:00|6651.4|6649.6|6654.6|6652.8|6656|6654.2|6651.4|6649.6|0
1622218800000|2021-05-28 16:20:00|6654.8|6653|6651.7|6649.9|6655.2|6653.4|6649.5|6647.7|0
1622219100000|2021-05-28 16:25:00|6651.6|6649.8|6650.3|6648.5|6652.1|6650.3|6649|6647.2|0
1622219400000|2021-05-28 16:30:00|6650.6|6648.8|6651.1|6649.3|6651.3|6649.5|6648.4|6646.6|0
1622219700000|2021-05-28 16:35:00|6651|6649.2|6655.9|6654.1|6655.9|6654.1|6649.9|6648.1|0
1622220000000|2021-05-28 16:40:00|6655.6|6653.8|6658.8|6657|6659|6657.2|6654.4|6652.6|0
1622220300000|2021-05-28 16:45:00|6658.9|6657.1|6656.5|6654.7|6660.7|6658.9|6655.8|6654|0
1622220600000|2021-05-28 16:50:00|6656.6|6654.8|6654.6|6652.8|6657.4|6655.6|6654.5|6652.7|0
1622220900000|2021-05-28 16:55:00|6654.8|6653|6657.3|6655.5|6659.3|6657.5|6654.8|6653|0
1622221200000|2021-05-28 17:00:00|6657.9|6656.1|6661.1|6659.3|6662.1|6660.3|6657.9|6656.1|0
1622221500000|2021-05-28 17:05:00|6661.2|6659.4|6660.1|6658.3|6662.2|6660.4|6659.3|6657.5|0
1622221800000|2021-05-28 17:10:00|6659.9|6658.1|6654|6652.2|6660|6658.2|6653.4|6651.6|0
1622222100000|2021-05-28 17:15:00|6654.5|6652.7|6652.4|6650.6|6654.5|6652.7|6648.8|6647|0
1622222400000|2021-05-28 17:20:00|6652|6650.2|6645.2|6643.4|6652|6650.2|6643.9|6642.1|0
1622222700000|2021-05-28 17:25:00|6645.3|6643.5|6640.1|6638.3|6647|6645.2|6639.9|6638.1|0
1622223000000|2021-05-28 17:30:00|6640.2|6638.4|6648.4|6646.6|6648.9|6647.1|6639.6|6637.8|0
1622223300000|2021-05-28 17:35:00|6648.3|6646.5|6640|6638.2|6649.4|6647.6|6639.3|6637.5|0
1622223600000|2021-05-28 17:40:00|6640.2|6638.4|6641.5|6639.7|6642.2|6640.4|6638.8|6637|0
1622223900000|2021-05-28 17:45:00|6641.7|6639.9|6638.8|6637|6641.7|6639.9|6635.7|6633.9|0
1622224200000|2021-05-28 17:50:00|6638.9|6637.1|6644|6642.2|6644|6642.2|6638.2|6636.4|0
1622224500000|2021-05-28 17:55:00|6643.9|6642.1|6643.3|6641.5|6644|6642.2|6641.3|6639.5|0
1622224800000|2021-05-28 18:00:00|6643.7|6641.9|6647.2|6645.4|6648.2|6646.4|6642.7|6640.9|0
1622225100000|2021-05-28 18:05:00|6647.1|6645.3|6644|6642.2|6647.1|6645.3|6642.1|6640.3|0
1622225400000|2021-05-28 18:10:00|6644.1|6642.3|6640.2|6638.4|6644.3|6642.5|6639.5|6637.7|0
1622225700000|2021-05-28 18:15:00|6639.3|6637.5|6641.2|6639.4|6643.2|6641.4|6639|6637.2|0
1622226000000|2021-05-28 18:20:00|6640|6638.2|6644.7|6642.9|6645.3|6643.5|6639.5|6637.7|0
1622226300000|2021-05-28 18:25:00|6644.8|6643|6652.1|6650.3|6652.1|6650.3|6644.2|6642.4|0
1622226600000|2021-05-28 18:30:00|6651.9|6650.1|6651.3|6649.5|6652.4|6650.6|6648.3|6646.5|0
1622226900000|2021-05-28 18:35:00|6651.2|6649.4|6649|6647.2|6651.4|6649.6|6647.9|6646.1|0
1622227200000|2021-05-28 18:40:00|6649.1|6647.3|6653.8|6652|6654.4|6652.6|6648.9|6647.1|0
1622227500000|2021-05-28 18:45:00|6653.5|6651.7|6655.7|6653.9|6655.8|6654|6653.5|6651.7|0
1622227800000|2021-05-28 18:50:00|6655.6|6653.8|6656.8|6655|6658.2|6656.4|6653.1|6651.3|0
1622228100000|2021-05-28 18:55:00|6656.6|6654.8|6655.2|6653.4|6657.3|6655.5|6652.8|6651|0
1622228400000|2021-05-28 19:00:00|6655.1|6653.3|6649.4|6647.6|6655.1|6653.3|6648.1|6646.3|0
1622228700000|2021-05-28 19:05:00|6649.3|6647.5|6647.7|6645.9|6649.7|6647.9|6646.6|6644.8|0
1622229000000|2021-05-28 19:10:00|6647.5|6645.7|6640.7|6638.9|6647.5|6645.7|6638.6|6636.8|0
1622229300000|2021-05-28 19:15:00|6640.9|6639.1|6641.2|6639.4|6641.9|6640.1|6638.2|6636.4|0
1622229600000|2021-05-28 19:20:00|6641|6639.2|6640.6|6638.8|6642.2|6640.4|6639.2|6637.4|0
1622229900000|2021-05-28 19:25:00|6640.7|6638.9|6642.6|6640.8|6644.4|6642.6|6638.1|6636.3|0
1622230200000|2021-05-28 19:30:00|6642.3|6640.5|6639.3|6637.5|6645.2|6643.4|6638.6|6636.8|0
1622230500000|2021-05-28 19:35:00|6639.1|6637.3|6641|6639.2|6645.3|6643.5|6638.7|6636.9|0
1622230800000|2021-05-28 19:40:00|6640.8|6639|6636.2|6634.4|6641.8|6640|6635.6|6633.8|0
1622231100000|2021-05-28 19:45:00|6637.1|6635.3|6636.5|6634.7|6639.1|6637.3|6636.4|6634.6|0
1622231400000|2021-05-28 19:50:00|6636.9|6635.1|6628.5|6626.7|6638.5|6636.7|6624.8|6623|0
1622231700000|2021-05-28 19:55:00|6627.6|6625.8|6626.4|6624.6|6628.8|6627|6623.4|6621.6|0
1622232000000|2021-05-28 20:00:00|6627|6624|6626.9|6623.9|6628.4|6625.4|6625.2|6622.2|0
1622232300000|2021-05-28 20:05:00|6626.7|6623.7|6627.4|6624.4|6628.1|6625.1|6626.4|6623.4|0
1622232600000|2021-05-28 20:10:00|6627.5|6624.5|6626.2|6623.2|6628|6625|6626.2|6623.2|0
1622232900000|2021-05-28 20:15:00|6626.1|6623.1|6626.9|6623.9|6627.2|6624.2|6625.8|6622.8|0
1622233200000|2021-05-28 20:20:00|6626.8|6623.8|6625.9|6622.9|6627.2|6624.2|6625.8|6622.8|0
1622233500000|2021-05-28 20:25:00|6625.8|6622.8|6626.8|6623.8|6627|6624|6625.2|6622.2|0
1622233800000|2021-05-28 20:30:00|6626.9|6623.9|6626.1|6623.1|6627.3|6624.3|6625.3|6622.3|0
1622234100000|2021-05-28 20:35:00|6626|6623|6625.7|6622.7|6626.3|6623.3|6624.7|6621.7|0
1622234400000|2021-05-28 20:40:00|6625.8|6622.8|6624.8|6621.8|6625.8|6622.8|6624.8|6621.8|0
1622234700000|2021-05-28 20:45:00|6624.7|6621.7|6624.6|6621.6|6624.9|6621.9|6624.5|6621.5|0
1622235000000|2021-05-28 20:50:00|6624.7|6621.7|6624.4|6621.4|6625.2|6622.2|6624.3|6621.3|0
1622235300000|2021-05-28 20:55:00|6624.3|6621.3|6624.4|6621.4|6624.6|6621.6|6624|6621|0
1622412000000|2021-05-30 22:00:00|6635.2|6630.2|6637.7|6632.7|6638.2|6633.2|6634.5|6629.5|0
1622412300000|2021-05-30 22:05:00|6637.5|6632.5|6637.3|6632.3|6639.2|6634.2|6636.8|6631.8|0
1622412600000|2021-05-30 22:10:00|6637.2|6632.2|6635.9|6630.9|6639.4|6634.4|6635|6630|0
1622412900000|2021-05-30 22:15:00|6636|6631|6636.5|6631.5|6637|6632|6634.8|6629.8|0
1622413200000|2021-05-30 22:20:00|6636.4|6631.4|6637.3|6632.3|6637.4|6632.4|6636.4|6631.4|0
1622413500000|2021-05-30 22:25:00|6637.2|6632.2|6638.4|6633.4|6638.6|6633.6|6636|6631|0
1622413800000|2021-05-30 22:30:00|6638.5|6633.5|6637.3|6632.3|6638.5|6633.5|6637|6632|0
1622414100000|2021-05-30 22:35:00|6637.4|6632.4|6635.3|6630.3|6637.8|6632.8|6635|6630|0
1622414400000|2021-05-30 22:40:00|6635.5|6630.5|6635.2|6630.2|6636.1|6631.1|6634.6|6629.6|0
1622414700000|2021-05-30 22:45:00|6635.1|6630.1|6636.9|6631.9|6638.5|6633.5|6635.1|6630.1|0
1622415000000|2021-05-30 22:50:00|6637|6632|6636.8|6631.8|6637.1|6632.1|6636.2|6631.2|0
1622415300000|2021-05-30 22:55:00|6636.6|6631.6|6636.6|6631.6|6637.2|6632.2|6636.2|6631.2|0
1622415600000|2021-05-30 23:00:00|6636.7|6631.7|6638.4|6633.4|6638.6|6633.6|6636.3|6631.3|0
1622415900000|2021-05-30 23:05:00|6638.3|6633.3|6637.3|6632.3|6639.1|6634.1|6637|6632|0
1622416200000|2021-05-30 23:10:00|6637.5|6632.5|6637.3|6632.3|6638|6633|6636.7|6631.7|0
1622416500000|2021-05-30 23:15:00|6637.2|6632.2|6639.1|6634.1|6640.2|6635.2|6637.2|6632.2|0
1622416800000|2021-05-30 23:20:00|6639|6634|6639.1|6634.1|6640|6635|6638.6|6633.6|0
1622417100000|2021-05-30 23:25:00|6639|6634|6639.1|6634.1|6639.9|6634.9|6638.3|6633.3|0
1622417400000|2021-05-30 23:30:00|6639.2|6634.2|6638.8|6633.8|6639.8|6634.8|6638.5|6633.5|0
1622417700000|2021-05-30 23:35:00|6638.9|6633.9|6638.4|6633.4|6639.5|6634.5|6638.4|6633.4|0
1622418000000|2021-05-30 23:40:00|6638.3|6633.3|6634.5|6629.5|6638.6|6633.6|6633.8|6628.8|0
1622418300000|2021-05-30 23:45:00|6634.6|6629.6|6634.6|6629.6|6635.4|6630.4|6633.6|6628.6|0
1622418600000|2021-05-30 23:50:00|6634.7|6629.7|6637|6632|6637.6|6632.6|6632.8|6627.8|0
1622418900000|2021-05-30 23:55:00|6636.9|6631.9|6636.6|6631.6|6638.5|6633.5|6635.9|6630.9|0
1622419200000|2021-05-31 00:00:00|6636.7|6631.7|6637.1|6632.1|6638.1|6633.1|6633.4|6628.4|0
1622419500000|2021-05-31 00:05:00|6637.4|6632.4|6637.9|6632.9|6639.5|6634.5|6636.4|6631.4|0
1622419800000|2021-05-31 00:10:00|6637.7|6632.7|6636.7|6631.7|6638|6633|6636.1|6631.1|0
1622420100000|2021-05-31 00:15:00|6636.8|6631.8|6634.6|6629.6|6638.5|6633.5|6634.1|6629.1|0
1622420400000|2021-05-31 00:20:00|6634.7|6629.7|6632.5|6627.5|6635.7|6630.7|6631|6626|0
1622420700000|2021-05-31 00:25:00|6632.4|6627.4|6633.2|6628.2|6633.8|6628.8|6632.4|6627.4|0
1622421000000|2021-05-31 00:30:00|6633.4|6628.4|6633.6|6628.6|6635.6|6630.6|6633.3|6628.3|0
1622421300000|2021-05-31 00:35:00|6633.7|6628.7|6632.5|6627.5|6634.4|6629.4|6631.1|6626.1|0
1622421600000|2021-05-31 00:40:00|6632.4|6627.4|6632.3|6627.3|6632.7|6627.7|6631.5|6626.5|0
1622421900000|2021-05-31 00:45:00|6632.2|6627.2|6632.5|6627.5|6633.1|6628.1|6631|6626|0
1622422200000|2021-05-31 00:50:00|6632.4|6627.4|6633.4|6628.4|6634.8|6629.8|6632|6627|0
1622422500000|2021-05-31 00:55:00|6633.2|6628.2|6634.2|6629.2|6634.9|6629.9|6632.2|6627.2|0
1622422800000|2021-05-31 01:00:00|6634.4|6629.4|6634.9|6629.9|6636.5|6631.5|6633.7|6628.7|0
1622423100000|2021-05-31 01:05:00|6635|6630|6633.4|6628.4|6635.3|6630.3|6632.4|6627.4|0
1622423400000|2021-05-31 01:10:00|6633.5|6628.5|6633.5|6628.5|6634.1|6629.1|6631.2|6626.2|0
1622423700000|2021-05-31 01:15:00|6633.6|6628.6|6634.2|6629.2|6635.1|6630.1|6631.5|6626.5|0
1622424000000|2021-05-31 01:20:00|6634.1|6629.1|6632.5|6627.5|6634.4|6629.4|6631.1|6626.1|0
1622424300000|2021-05-31 01:25:00|6632.7|6627.7|6631.4|6626.4|6633.3|6628.3|6631|6626|0
1622424600000|2021-05-31 01:30:00|6631.5|6626.5|6628.9|6623.9|6632|6627|6627.9|6622.9|0
1622424900000|2021-05-31 01:35:00|6629|6624|6628.5|6623.5|6629.3|6624.3|6626.8|6621.8|0
1622425200000|2021-05-31 01:40:00|6628.4|6623.4|6629.6|6624.6|6629.7|6624.7|6627.7|6622.7|0
1622425500000|2021-05-31 01:45:00|6629.4|6624.4|6632.1|6627.1|6632.5|6627.5|6628.2|6623.2|0
1622425800000|2021-05-31 01:50:00|6632|6627|6633.6|6628.6|6633.7|6628.7|6631.3|6626.3|0
1622426100000|2021-05-31 01:55:00|6633.7|6628.7|6633|6628|6634|6629|6631.8|6626.8|0
1622426400000|2021-05-31 02:00:00|6633.1|6628.1|6632.8|6627.8|6633.2|6628.2|6632.1|6627.1|0
1622426700000|2021-05-31 02:05:00|6632.9|6627.9|6634.9|6629.9|6634.9|6629.9|6631.8|6626.8|0
1622427000000|2021-05-31 02:10:00|6635|6630|6631|6626|6635.4|6630.4|6628.1|6623.1|0
1622427300000|2021-05-31 02:15:00|6631.1|6626.1|6631.9|6626.9|6632.1|6627.1|6630.4|6625.4|0
1622427600000|2021-05-31 02:20:00|6631.8|6626.8|6631.3|6626.3|6633.3|6628.3|6631.3|6626.3|0
1622427900000|2021-05-31 02:25:00|6631.4|6626.4|6632.8|6627.8|6633|6628|6631.1|6626.1|0
1622428200000|2021-05-31 02:30:00|6632.9|6627.9|6631.3|6626.3|6633|6628|6630.8|6625.8|0
1622428500000|2021-05-31 02:35:00|6631.4|6626.4|6630.8|6625.8|6632|6627|6629.9|6624.9|0
1622428800000|2021-05-31 02:40:00|6630.7|6625.7|6631.1|6626.1|6631.9|6626.9|6630.6|6625.6|0
1622429100000|2021-05-31 02:45:00|6631.2|6626.2|6632.3|6627.3|6632.5|6627.5|6630.9|6625.9|0
1622429400000|2021-05-31 02:50:00|6632.2|6627.2|6630.8|6625.8|6632.3|6627.3|6630.6|6625.6|0
1622429700000|2021-05-31 02:55:00|6630.7|6625.7|6631.4|6626.4|6631.4|6626.4|6630.1|6625.1|0
1622430000000|2021-05-31 03:00:00|6631.3|6626.3|6628.8|6623.8|6631.6|6626.6|6628.8|6623.8|0
1622430300000|2021-05-31 03:05:00|6628.7|6623.7|6628.5|6623.5|6630.4|6625.4|6627.5|6622.5|0
1622430600000|2021-05-31 03:10:00|6628.4|6623.4|6629.6|6624.6|6630|6625|6628.4|6623.4|0
1622430900000|2021-05-31 03:15:00|6629.9|6624.9|6629|6624|6630|6625|6628.9|6623.9|0
1622431200000|2021-05-31 03:20:00|6629.1|6624.1|6628.7|6623.7|6629.7|6624.7|6627.8|6622.8|0
1622431500000|2021-05-31 03:25:00|6628.6|6623.6|6627|6622|6629.1|6624.1|6626.3|6621.3|0
1622431800000|2021-05-31 03:30:00|6626.9|6621.9|6627|6622|6628.1|6623.1|6626.6|6621.6|0
1622432100000|2021-05-31 03:35:00|6626.9|6621.9|6628.4|6623.4|6628.7|6623.7|6626.5|6621.5|0
1622432400000|2021-05-31 03:40:00|6628.3|6623.3|6629|6624|6629.5|6624.5|6628.2|6623.2|0
1622432700000|2021-05-31 03:45:00|6629.1|6624.1|6629.6|6624.6|6629.8|6624.8|6629|6624|0
1622433000000|2021-05-31 03:50:00|6629.5|6624.5|6629.7|6624.7|6629.9|6624.9|6629.2|6624.2|0
1622433300000|2021-05-31 03:55:00|6629.8|6624.8|6629.8|6624.8|6629.9|6624.9|6629.2|6624.2|0
1622433600000|2021-05-31 04:00:00|6629.7|6624.7|6629.8|6624.8|6630.1|6625.1|6629.4|6624.4|0
1622433900000|2021-05-31 04:05:00|6629.6|6624.6|6630.1|6625.1|6630.3|6625.3|6629.6|6624.6|0
1622434200000|2021-05-31 04:10:00|6630|6625|6629.4|6624.4|6630.2|6625.2|6629.3|6624.3|0
1622434500000|2021-05-31 04:15:00|6629.5|6624.5|6629.6|6624.6|6629.8|6624.8|6628.9|6623.9|0
1622434800000|2021-05-31 04:20:00|6629.5|6624.5|6630.3|6625.3|6630.4|6625.4|6628.9|6623.9|0
1622435100000|2021-05-31 04:25:00|6630.2|6625.2|6629.6|6624.6|6630.2|6625.2|6629.6|6624.6|0
1622435400000|2021-05-31 04:30:00|6629.7|6624.7|6629.1|6624.1|6629.9|6624.9|6628.9|6623.9|0
1622435700000|2021-05-31 04:35:00|6629.2|6624.2|6628.4|6623.4|6629.2|6624.2|6628.4|6623.4|0
1622436000000|2021-05-31 04:40:00|6628.5|6623.5|6628.2|6623.2|6628.8|6623.8|6628.1|6623.1|0
1622436300000|2021-05-31 04:45:00|6628.3|6623.3|6628.5|6623.5|6628.9|6623.9|6627.7|6622.7|0
1622436600000|2021-05-31 04:50:00|6628.4|6623.4|6628.6|6623.6|6628.7|6623.7|6628.2|6623.2|0
1622436900000|2021-05-31 04:55:00|6628.7|6623.7|6628.5|6623.5|6628.9|6623.9|6627.9|6622.9|0
1622437200000|2021-05-31 05:00:00|6628.3|6623.3|6629.3|6624.3|6629.6|6624.6|6627.9|6622.9|0
1622437500000|2021-05-31 05:05:00|6629.4|6624.4|6630.8|6625.8|6631.2|6626.2|6629.3|6624.3|0
1622437800000|2021-05-31 05:10:00|6630.9|6625.9|6629.6|6624.6|6630.9|6625.9|6628.8|6623.8|0
1622438100000|2021-05-31 05:15:00|6629.4|6624.4|6628.7|6623.7|6629.6|6624.6|6628|6623|0
1622438400000|2021-05-31 05:20:00|6628.6|6623.6|6629.1|6624.1|6629.3|6624.3|6627.6|6622.6|0
1622438700000|2021-05-31 05:25:00|6629.2|6624.2|6628.7|6623.7|6630.1|6625.1|6628.2|6623.2|0
1622439000000|2021-05-31 05:30:00|6628.6|6623.6|6628.1|6623.1|6629.2|6624.2|6627.7|6622.7|0
1622439300000|2021-05-31 05:35:00|6627.9|6622.9|6629.1|6624.1|6629.4|6624.4|6627.8|6622.8|0
1622439600000|2021-05-31 05:40:00|6629|6624|6628.9|6623.9|6629.3|6624.3|6627.9|6622.9|0
1622439900000|2021-05-31 05:45:00|6628.8|6623.8|6629.7|6624.7|6630.5|6625.5|6628.4|6623.4|0
1622440200000|2021-05-31 05:50:00|6629.6|6624.6|6629|6624|6629.9|6624.9|6628.3|6623.3|0
1622440500000|2021-05-31 05:55:00|6628.9|6623.9|6629.2|6624.2|6629.5|6624.5|6628.1|6623.1|0
1622440800000|2021-05-31 06:00:00|6629.3|6624.3|6628.9|6623.9|6630.3|6625.3|6628.3|6623.3|0
1622441100000|2021-05-31 06:05:00|6628.8|6623.8|6629.1|6624.1|6630.1|6625.1|6628.7|6623.7|0
1622441400000|2021-05-31 06:10:00|6628.9|6623.9|6629.5|6624.5|6629.8|6624.8|6627.5|6622.5|0
1622441700000|2021-05-31 06:15:00|6629.4|6624.4|6630.1|6625.1|6630.2|6625.2|6629.1|6624.1|0
1622442000000|2021-05-31 06:20:00|6629.9|6624.9|6629|6624|6630.2|6625.2|6628.6|6623.6|0
1622442300000|2021-05-31 06:25:00|6629.1|6624.1|6629.1|6624.1|6629.4|6624.4|6628.1|6623.1|0
1622442600000|2021-05-31 06:30:00|6629|6624|6629.3|6624.3|6629.4|6624.4|6628.4|6623.4|0
1622442900000|2021-05-31 06:35:00|6629.2|6624.2|6629.6|6624.6|6630.9|6625.9|6628.9|6623.9|0
1622443200000|2021-05-31 06:40:00|6629.5|6624.5|6627.6|6622.6|6629.6|6624.6|6627.5|6622.5|0
1622443500000|2021-05-31 06:45:00|6627.8|6622.8|6628.2|6623.2|6628.4|6623.4|6627.5|6622.5|0
1622443800000|2021-05-31 06:50:00|6628.3|6623.3|6628.5|6623.5|6628.9|6623.9|6628.2|6623.2|0
1622444100000|2021-05-31 06:55:00|6628.6|6623.6|6629.2|6624.2|6629.7|6624.7|6628.4|6623.4|0
1622444400000|2021-05-31 07:00:00|6629|6624|6630.4|6625.4|6630.6|6625.6|6628.8|6623.8|0
1622444700000|2021-05-31 07:05:00|6630.3|6625.3|6630.1|6625.1|6631.3|6626.3|6629.4|6624.4|0
1622445000000|2021-05-31 07:10:00|6629.9|6624.9|6632|6627|6632|6627|6629.8|6624.8|0
1622445300000|2021-05-31 07:15:00|6631.9|6626.9|6632.7|6627.7|6632.7|6627.7|6630.9|6625.9|0
1622445600000|2021-05-31 07:20:00|6632.6|6627.6|6635|6630|6635.1|6630.1|6632|6627|0
1622445900000|2021-05-31 07:25:00|6635.1|6630.1|6632|6627|6636.4|6631.4|6632|6627|0
1622446200000|2021-05-31 07:30:00|6631.9|6626.9|6632.1|6627.1|6632.3|6627.3|6629.3|6624.3|0
1622446500000|2021-05-31 07:35:00|6632|6627|6631.9|6626.9|6632.4|6627.4|6630.7|6625.7|0
1622446800000|2021-05-31 07:40:00|6631.8|6626.8|6630.1|6625.1|6631.9|6626.9|6629.5|6624.5|0
1622447100000|2021-05-31 07:45:00|6630|6625|6630.2|6625.2|6630.9|6625.9|6629.4|6624.4|0
1622447400000|2021-05-31 07:50:00|6630.3|6625.3|6629.3|6624.3|6630.9|6625.9|6629.1|6624.1|0
1622447700000|2021-05-31 07:55:00|6629.2|6624.2|6628.8|6623.8|6629.3|6624.3|6627.1|6622.1|0
1622448000000|2021-05-31 08:00:00|6628.6|6623.6|6625.5|6620.5|6628.8|6623.8|6624.3|6619.3|0
1622448300000|2021-05-31 08:05:00|6625.6|6620.6|6625|6620|6626|6621|6623.4|6618.4|0
1622448600000|2021-05-31 08:10:00|6625.1|6620.1|6625.4|6620.4|6625.7|6620.7|6622.2|6617.2|0
1622448900000|2021-05-31 08:15:00|6625.3|6620.3|6635.7|6630.7|6636.1|6631.1|6625|6620|0
1622449200000|2021-05-31 08:20:00|6636.1|6631.1|6634.6|6629.6|6636.1|6631.1|6634.6|6629.6|0
1622449500000|2021-05-31 08:25:00|6634.8|6629.8|6633.1|6628.1|6635|6630|6633.1|6628.1|0
1622449800000|2021-05-31 08:30:00|6633.5|6628.5|6633.5|6628.5|6633.8|6628.8|6633.1|6628.1|0
1622450100000|2021-05-31 08:35:00|6633.1|6628.1|6632.7|6627.7|6633.2|6628.2|6632.3|6627.3|0
1622450400000|2021-05-31 08:40:00|6632.5|6627.5|6632.3|6627.3|6632.7|6627.7|6631.9|6626.9|0
1622450700000|2021-05-31 08:45:00|6632.7|6627.7|6628.3|6623.3|6632.7|6627.7|6628.3|6623.3|0
1622451000000|2021-05-31 08:50:00|6628.5|6623.5|6626.7|6621.7|6629.5|6624.5|6625.9|6620.9|0
1622451300000|2021-05-31 08:55:00|6626.9|6621.9|6624.7|6619.7|6627.1|6622.1|6623.2|6618.2|0
1622451600000|2021-05-31 09:00:00|6625.1|6620.1|6627.1|6622.1|6627.1|6622.1|6624.3|6619.3|0
1622451900000|2021-05-31 09:05:00|6627.5|6622.5|6627.5|6622.5|6627.9|6622.9|6627.1|6622.1|0
1622452200000|2021-05-31 09:10:00|6627.1|6622.1|6626.3|6621.3|6627.9|6622.9|6625.9|6620.9|0
1622452500000|2021-05-31 09:15:00|6626.1|6621.1|6626.7|6621.7|6626.7|6621.7|6625.9|6620.9|0
1622452800000|2021-05-31 09:20:00|6626.5|6621.5|6626.7|6621.7|6627.1|6622.1|6626.3|6621.3|0
1622453100000|2021-05-31 09:25:00|6626.9|6621.9|6627.1|6622.1|6627.5|6622.5|6626.3|6621.3|0
1622453400000|2021-05-31 09:30:00|6627.5|6622.5|6626.7|6621.7|6627.5|6622.5|6626.3|6621.3|0
1622453700000|2021-05-31 09:35:00|6627.1|6622.1|6625.5|6620.5|6627.1|6622.1|6625.5|6620.5|0
1622454000000|2021-05-31 09:40:00|6625.1|6620.1|6625.9|6620.9|6626.3|6621.3|6624.3|6619.3|0
1622454300000|2021-05-31 09:45:00|6625.5|6620.5|6625.5|6620.5|6625.7|6620.7|6624.3|6619.3|0
1622454600000|2021-05-31 09:50:00|6624.7|6619.7|6622.7|6617.7|6625.5|6620.5|6622.3|6617.3|0
1622454900000|2021-05-31 09:55:00|6622.5|6617.5|6622.7|6617.7|6623.1|6618.1|6618.7|6613.7|0
1622455200000|2021-05-31 10:00:00|6622.9|6617.9|6624.3|6619.3|6625|6620|6622.7|6617.7|0
1622455500000|2021-05-31 10:05:00|6624.4|6619.4|6623.4|6618.4|6624.6|6619.6|6623|6618|0
1622455800000|2021-05-31 10:10:00|6623.2|6618.2|6623.4|6618.4|6623.8|6618.8|6622.6|6617.6|0
1622456100000|2021-05-31 10:15:00|6623.6|6618.6|6622.6|6617.6|6624.5|6619.5|6622.2|6617.2|0
1622456400000|2021-05-31 10:20:00|6622.8|6617.8|6623|6618|6623.4|6618.4|6621.8|6616.8|0
1622456700000|2021-05-31 10:25:00|6623.2|6618.2|6620.6|6615.6|6623.2|6618.2|6619.9|6614.9|0
1622457000000|2021-05-31 10:30:00|6620.4|6615.4|6619.2|6614.2|6620.6|6615.6|6616.7|6611.7|0
1622457300000|2021-05-31 10:35:00|6619|6614|6619.5|6614.5|6619.5|6614.5|6618.3|6613.3|0
1622457600000|2021-05-31 10:40:00|6619.1|6614.1|6622.2|6617.2|6622.6|6617.6|6619.1|6614.1|0
1622457900000|2021-05-31 10:45:00|6622.4|6617.4|6623|6618|6623.4|6618.4|6622.2|6617.2|0
1622458200000|2021-05-31 10:50:00|6622.6|6617.6|6622.2|6617.2|6623|6618|6622.2|6617.2|0
1622458500000|2021-05-31 10:55:00|6622.6|6617.6|6623|6618|6623.4|6618.4|6622.2|6617.2|0
1622458800000|2021-05-31 11:00:00|6623.4|6618.4|6623.4|6618.4|6623.8|6618.8|6623|6618|0
1622459100000|2021-05-31 11:05:00|6623.2|6618.2|6623|6618|6623.4|6618.4|6622.6|6617.6|0
1622459400000|2021-05-31 11:10:00|6623.2|6618.2|6623|6618|6623.4|6618.4|6622.6|6617.6|0
1622459700000|2021-05-31 11:15:00|6623.2|6618.2|6623.4|6618.4|6623.6|6618.6|6623|6618|0
1622460000000|2021-05-31 11:20:00|6623.8|6618.8|6623.4|6618.4|6623.8|6618.8|6622.6|6617.6|0
1622460300000|2021-05-31 11:25:00|6623.2|6618.2|6623.4|6618.4|6623.4|6618.4|6623|6618|0
1622460600000|2021-05-31 11:30:00|6623.6|6618.6|6623|6618|6623.6|6618.6|6623|6618|0
1622460900000|2021-05-31 11:35:00|6622.8|6617.8|6622.6|6617.6|6623|6618|6622.2|6617.2|0
1622461200000|2021-05-31 11:40:00|6623|6618|6623|6618|6623.4|6618.4|6622.6|6617.6|0
1622461500000|2021-05-31 11:45:00|6623.2|6618.2|6622.6|6617.6|6623.4|6618.4|6622.6|6617.6|0
1622461800000|2021-05-31 11:50:00|6622.2|6617.2|6622.6|6617.6|6622.6|6617.6|6622.2|6617.2|0
1622462100000|2021-05-31 11:55:00|6622.4|6617.4|6622.2|6617.2|6622.6|6617.6|6622.2|6617.2|0
1622462400000|2021-05-31 12:00:00|6621.8|6616.8|6619.1|6614.1|6622.2|6617.2|6618.5|6613.5|0
1622462700000|2021-05-31 12:05:00|6619.3|6614.3|6620.2|6615.2|6620.2|6615.2|6619.1|6614.1|0
1622463000000|2021-05-31 12:10:00|6620|6615|6620.3|6615.3|6620.7|6615.7|6619.9|6614.9|0
1622463300000|2021-05-31 12:15:00|6619.9|6614.9|6620.3|6615.3|6621.5|6616.5|6619.9|6614.9|0
1622463600000|2021-05-31 12:20:00|6620.1|6615.1|6619.1|6614.1|6620.3|6615.3|6618.7|6613.7|0
1622463900000|2021-05-31 12:25:00|6619.5|6614.5|6619.4|6614.4|6619.7|6614.7|6619|6614|0
1622464200000|2021-05-31 12:30:00|6619|6614|6620.6|6615.6|6621|6616|6619|6614|0
1622464500000|2021-05-31 12:35:00|6620.8|6615.8|6621|6616|6621|6616|6620.6|6615.6|0
1622464800000|2021-05-31 12:40:00|6620.8|6615.8|6621|6616|6621|6616|6620.6|6615.6|0
1622465100000|2021-05-31 12:45:00|6620.6|6615.6|6620.6|6615.6|6621|6616|6620.6|6615.6|0
1622465400000|2021-05-31 12:50:00|6620.8|6615.8|6620.4|6615.4|6620.8|6615.8|6620|6615|0
1622465700000|2021-05-31 12:55:00|6620.2|6615.2|6619.4|6614.4|6620.6|6615.6|6619.4|6614.4|0
1622466000000|2021-05-31 13:00:00|6619.2|6614.2|6618.6|6613.6|6619.4|6614.4|6618|6613|0
1622466300000|2021-05-31 13:05:00|6618.2|6613.2|6617.1|6612.1|6618.2|6613.2|6616.7|6611.7|0
1622466600000|2021-05-31 13:10:00|6617.2|6612.2|6615.3|6610.3|6617.5|6612.5|6614.7|6609.7|0
1622466900000|2021-05-31 13:15:00|6615.1|6610.1|6614.6|6609.6|6616.9|6611.9|6614.6|6609.6|0
1622467200000|2021-05-31 13:20:00|6614.9|6609.9|6616.1|6611.1|6616.5|6611.5|6614.9|6609.9|0
1622467500000|2021-05-31 13:25:00|6616.5|6611.5|6616.2|6611.2|6616.9|6611.9|6616.1|6611.1|0
1622467800000|2021-05-31 13:30:00|6616.1|6611.1|6613|6608|6617.3|6612.3|6613|6608|0
1622468100000|2021-05-31 13:35:00|6612.6|6607.6|6611.9|6606.9|6614.2|6609.2|6610.6|6605.6|0
1622468400000|2021-05-31 13:40:00|6611.5|6606.5|6610|6605|6611.7|6606.7|6609.5|6604.5|0
1622468700000|2021-05-31 13:45:00|6609.6|6604.6|6608|6603|6610.2|6605.2|6607.6|6602.6|0
1622469000000|2021-05-31 13:50:00|6607.2|6602.2|6611.2|6606.2|6612|6607|6607.2|6602.2|0
1622469300000|2021-05-31 13:55:00|6611|6606|6610.5|6605.5|6611.7|6606.7|6610.1|6605.1|0
1622469600000|2021-05-31 14:00:00|6610.9|6605.9|6611.7|6606.7|6612.1|6607.1|6610.1|6605.1|0
1622469900000|2021-05-31 14:05:00|6612.1|6607.1|6611.3|6606.3|6612.1|6607.1|6610.5|6605.5|0
1622470200000|2021-05-31 14:10:00|6611.7|6606.7|6610.9|6605.9|6611.7|6606.7|6610.5|6605.5|0
1622470500000|2021-05-31 14:15:00|6610.7|6605.7|6610.5|6605.5|6610.9|6605.9|6610.1|6605.1|0
1622470800000|2021-05-31 14:20:00|6610.1|6605.1|6610.1|6605.1|6611.3|6606.3|6609.7|6604.7|0
1622471100000|2021-05-31 14:25:00|6610.5|6605.5|6611.3|6606.3|6611.7|6606.7|6609.3|6604.3|0
1622471400000|2021-05-31 14:30:00|6611.5|6606.5|6610.9|6605.9|6611.7|6606.7|6610.5|6605.5|0
1622471700000|2021-05-31 14:35:00|6611.1|6606.1|6610.9|6605.9|6611.3|6606.3|6610.5|6605.5|0
1622472000000|2021-05-31 14:40:00|6610.7|6605.7|6610.9|6605.9|6611.3|6606.3|6610.5|6605.5|0
1622472300000|2021-05-31 14:45:00|6611.3|6606.3|6612.1|6607.1|6612.1|6607.1|6610.1|6605.1|0
1622472600000|2021-05-31 14:50:00|6611.7|6606.7|6609.7|6604.7|6611.7|6606.7|6609.3|6604.3|0
1622472900000|2021-05-31 14:55:00|6609.3|6604.3|6609.3|6604.3|6610.1|6605.1|6609.1|6604.1|0
1622473200000|2021-05-31 15:00:00|6609.5|6604.5|6610.1|6605.1|6610.5|6605.5|6608.9|6603.9|0
1622473500000|2021-05-31 15:05:00|6610.5|6605.5|6610.2|6605.2|6610.5|6605.5|6609.7|6604.7|0
1622473800000|2021-05-31 15:10:00|6609.8|6604.8|6609.4|6604.4|6609.8|6604.8|6609|6604|0
1622474100000|2021-05-31 15:15:00|6609|6604|6609|6604|6609.8|6604.8|6609|6604|0
1622474400000|2021-05-31 15:20:00|6609.2|6604.2|6610.2|6605.2|6610.2|6605.2|6609|6604|0
1622474700000|2021-05-31 15:25:00|6609.8|6604.8|6606.6|6601.6|6610.6|6605.6|6606.2|6601.2|0
1622475000000|2021-05-31 15:30:00|6606.2|6601.2|6607.8|6602.8|6608.1|6603.1|6606.2|6601.2|0
1622475300000|2021-05-31 15:35:00|6608.1|6603.1|6607.8|6602.8|6608.1|6603.1|6607.4|6602.4|0
1622475600000|2021-05-31 15:40:00|6607.9|6602.9|6609.8|6604.8|6609.8|6604.8|6607|6602|0
1622475900000|2021-05-31 15:45:00|6609.4|6604.4|6609.8|6604.8|6610.6|6605.6|6609.4|6604.4|0
1622476200000|2021-05-31 15:50:00|6609.6|6604.6|6609|6604|6609.8|6604.8|6608.6|6603.6|0
1622476500000|2021-05-31 15:55:00|6609.2|6604.2|6610.2|6605.2|6610.6|6605.6|6609|6604|0
1622476800000|2021-05-31 16:00:00|6610|6605|6611.8|6606.8|6612.2|6607.2|6609.8|6604.8|0
1622477100000|2021-05-31 16:05:00|6612.2|6607.2|6612.2|6607.2|6612.9|6607.9|6612.2|6607.2|0
1622477400000|2021-05-31 16:10:00|6612.5|6607.5|6611.8|6606.8|6612.5|6607.5|6611.8|6606.8|0
1622477700000|2021-05-31 16:15:00|6611.9|6606.9|6612.2|6607.2|6612.5|6607.5|6611.8|6606.8|0
1622478000000|2021-05-31 16:20:00|6612.3|6607.3|6610.2|6605.2|6612.3|6607.3|6610.2|6605.2|0
1622478300000|2021-05-31 16:25:00|6610|6605|6607.8|6602.8|6610.6|6605.6|6606.2|6601.2|0
1622478600000|2021-05-31 16:30:00|6607.6|6602.6|6608.6|6603.6|6608.6|6603.6|6606.6|6601.6|0
1622478900000|2021-05-31 16:35:00|6608.4|6603.4|6609.8|6604.8|6610.2|6605.2|6608.2|6603.2|0
1622479200000|2021-05-31 16:40:00|6609.6|6604.6|6610.2|6605.2|6610.2|6605.2|6609.4|6604.4|0
1622479500000|2021-05-31 16:45:00|6609.8|6604.8|6609.4|6604.4|6610.2|6605.2|6609.4|6604.4|0
1622479800000|2021-05-31 16:50:00|6609.6|6604.6|6608.7|6603.7|6609.8|6604.8|6608.3|6603.3|0
1622480100000|2021-05-31 16:55:00|6609|6604|6607.9|6602.9|6610.2|6605.2|6607.9|6602.9|0
1622480400000|2021-05-31 17:00:00|6609|6604|6608.3|6603.3|6609.8|6604.8|6608.3|6603.3|0
1622480700000|2021-05-31 17:05:00|6608.2|6603.2|6608.2|6603.2|6608.3|6603.3|6608.2|6603.2|0
1622481000000|2021-05-31 17:10:00|6609|6604|6609|6604|6609|6604|6609|6604|0
1622481300000|2021-05-31 17:15:00|6608.6|6603.6|6608.2|6603.2|6609|6604|6608.2|6603.2|0
1622481900000|2021-05-31 17:25:00|6609|6604|6609|6604|6609|6604|6609|6604|0
1622482500000|2021-05-31 17:35:00|6608.2|6603.2|6608.2|6603.2|6608.2|6603.2|6608.2|6603.2|0
1622483700000|2021-05-31 17:55:00|6609|6604|6608.2|6603.2|6609|6604|6608.2|6603.2|0
1622484300000|2021-05-31 18:05:00|6609|6604|6609|6604|6609|6604|6609|6604|0
1622484600000|2021-05-31 18:10:00|6608.2|6603.2|6609|6604|6609|6604|6608.2|6603.2|0
1622484900000|2021-05-31 18:15:00|6608.2|6603.2|6609|6604|6609.7|6604.7|6608.2|6603.2|0
1622485200000|2021-05-31 18:20:00|6609.3|6604.3|6609|6604|6609.3|6604.3|6609|6604|0
1622485800000|2021-05-31 18:30:00|6608.2|6603.2|6609|6604|6609|6604|6608.2|6603.2|0
1622486100000|2021-05-31 18:35:00|6608.6|6603.6|6609|6604|6609|6604|6608.2|6603.2|0
1622486400000|2021-05-31 18:40:00|6608.2|6603.2|6608.2|6603.2|6608.6|6603.6|6608.2|6603.2|0
1622486700000|2021-05-31 18:45:00|6608.6|6603.6|6609|6604|6609|6604|6608.6|6603.6|0
1622487000000|2021-05-31 18:50:00|6608.6|6603.6|6609|6604|6609|6604|6608.2|6603.2|0
1622487300000|2021-05-31 18:55:00|6608.6|6603.6|6609.8|6604.8|6609.8|6604.8|6608.6|6603.6|0
1622487600000|2021-05-31 19:00:00|6610.2|6605.2|6610.6|6605.6|6610.6|6605.6|6610.2|6605.2|0
1622487900000|2021-05-31 19:05:00|6610.2|6605.2|6609.8|6604.8|6610.2|6605.2|6609.8|6604.8|0
1622488500000|2021-05-31 19:15:00|6609.4|6604.4|6608.2|6603.2|6609.4|6604.4|6608.2|6603.2|0
1622488800000|2021-05-31 19:20:00|6608.6|6603.6|6608.2|6603.2|6609|6604|6608.2|6603.2|0
1622489100000|2021-05-31 19:25:00|6608.6|6603.6|6609.7|6604.7|6609.7|6604.7|6608.6|6603.6|0
1622489400000|2021-05-31 19:30:00|6609.3|6604.3|6609|6604|6609.7|6604.7|6609|6604|0
1622489700000|2021-05-31 19:35:00|6609.3|6604.3|6609.7|6604.7|6609.7|6604.7|6609.3|6604.3|0
1622490300000|2021-05-31 19:45:00|6610.1|6605.1|6609.8|6604.8|6610.5|6605.5|6609.8|6604.8|0
1622490900000|2021-05-31 19:55:00|6609.4|6604.4|6609|6604|6609.8|6604.8|6608.2|6603.2|0
1622498400000|2021-05-31 22:00:00|6609.7|6604.7|6616.2|6611.2|6617.7|6612.7|6609.7|6604.7|0
1622498700000|2021-05-31 22:05:00|6615.8|6610.8|6617|6612|6617.8|6612.8|6615.8|6610.8|0
1622499000000|2021-05-31 22:10:00|6617.4|6612.4|6616.6|6611.6|6618.2|6613.2|6616.6|6611.6|0
1622499300000|2021-05-31 22:15:00|6616.4|6611.4|6616.8|6611.8|6617.8|6612.8|6616.2|6611.2|0
1622499600000|2021-05-31 22:20:00|6617|6612|6619.3|6614.3|6619.3|6614.3|6617|6612|0
1622499900000|2021-05-31 22:25:00|6619.1|6614.1|6619.3|6614.3|6620.1|6615.1|6618.9|6613.9|0
1622500200000|2021-05-31 22:30:00|6618.9|6613.9|6619.7|6614.7|6620.5|6615.5|6618.6|6613.6|0
1622500500000|2021-05-31 22:35:00|6619.9|6614.9|6620.1|6615.1|6620.5|6615.5|6619.7|6614.7|0
1622500800000|2021-05-31 22:40:00|6620.3|6615.3|6620.9|6615.9|6620.9|6615.9|6620.3|6615.3|0
1622501100000|2021-05-31 22:45:00|6620.1|6615.1|6620.5|6615.5|6620.9|6615.9|6620.1|6615.1|0
1622501400000|2021-05-31 22:50:00|6620.9|6615.9|6619.7|6614.7|6621.3|6616.3|6619.3|6614.3|0
1622501700000|2021-05-31 22:55:00|6619.9|6614.9|6620.5|6615.5|6620.5|6615.5|6619.7|6614.7|0
1622502000000|2021-05-31 23:00:00|6620.1|6615.1|6619.3|6614.3|6620.1|6615.1|6618.6|6613.6|0
1622502300000|2021-05-31 23:05:00|6619.1|6614.1|6618.9|6613.9|6619.3|6614.3|6618.2|6613.2|0
1622502600000|2021-05-31 23:10:00|6619.1|6614.1|6619.3|6614.3|6620.1|6615.1|6619.1|6614.1|0
1622502900000|2021-05-31 23:15:00|6619.5|6614.5|6620.1|6615.1|6620.1|6615.1|6619.5|6614.5|0
1622503200000|2021-05-31 23:20:00|6620.3|6615.3|6619.7|6614.7|6620.3|6615.3|6618.9|6613.9|0
1622503500000|2021-05-31 23:25:00|6619.9|6614.9|6621.7|6616.7|6621.7|6616.7|6618.9|6613.9|0
1622503800000|2021-05-31 23:30:00|6621.3|6616.3|6620.3|6615.3|6621.3|6616.3|6619.9|6614.9|0
1622504100000|2021-05-31 23:35:00|6619.9|6614.9|6621.1|6616.1|6621.1|6616.1|6619.9|6614.9|0
1622504400000|2021-05-31 23:40:00|6621.3|6616.3|6624.3|6619.3|6624.3|6619.3|6621.3|6616.3|0
1622504700000|2021-05-31 23:45:00|6624.1|6619.1|6623.5|6618.5|6624.3|6619.3|6623.1|6618.1|0
1622505000000|2021-05-31 23:50:00|6623.9|6618.9|6623.5|6618.5|6624.3|6619.3|6623.1|6618.1|0
1622505300000|2021-05-31 23:55:00|6623.1|6618.1|6623.9|6618.9|6624.7|6619.7|6623.1|6618.1|0
1622505600000|2021-06-01 00:00:00|6623.8|6618.8|6623.5|6618.5|6626.5|6621.5|6623|6618|0
1622505900000|2021-06-01 00:05:00|6623.6|6618.6|6621.4|6616.4|6623.9|6618.9|6620|6615|0
1622506200000|2021-06-01 00:10:00|6621.5|6616.5|6619.8|6614.8|6621.6|6616.6|6618.5|6613.5|0
1622506500000|2021-06-01 00:15:00|6619.7|6614.7|6621|6616|6621.3|6616.3|6619.2|6614.2|0
1622506800000|2021-06-01 00:20:00|6620.9|6615.9|6622.3|6617.3|6623.6|6618.6|6620.4|6615.4|0
1622507100000|2021-06-01 00:25:00|6622.4|6617.4|6623.7|6618.7|6624|6619|6621.9|6616.9|0
1622507400000|2021-06-01 00:30:00|6623.6|6618.6|6626.6|6621.6|6626.9|6621.9|6623.6|6618.6|0
1622507700000|2021-06-01 00:35:00|6626.4|6621.4|6626.3|6621.3|6627.7|6622.7|6625.7|6620.7|0
1622508000000|2021-06-01 00:40:00|6626.2|6621.2|6625.3|6620.3|6626.6|6621.6|6625|6620|0
1622508300000|2021-06-01 00:45:00|6625.2|6620.2|6626.5|6621.5|6627.4|6622.4|6625.2|6620.2|0
1622508600000|2021-06-01 00:50:00|6626.4|6621.4|6625.6|6620.6|6626.8|6621.8|6624.8|6619.8|0
1622508900000|2021-06-01 00:55:00|6625.5|6620.5|6625.9|6620.9|6627.4|6622.4|6625.4|6620.4|0
1622509200000|2021-06-01 01:00:00|6626|6621|6629|6624|6629.7|6624.7|6625.4|6620.4|0
1622509500000|2021-06-01 01:05:00|6628.9|6623.9|6628.2|6623.2|6629.4|6624.4|6628|6623|0
1622509800000|2021-06-01 01:10:00|6628|6623|6627.5|6622.5|6628.8|6623.8|6626.9|6621.9|0
1622510100000|2021-06-01 01:15:00|6627.4|6622.4|6627.9|6622.9|6629.2|6624.2|6627.1|6622.1|0
1622510400000|2021-06-01 01:20:00|6628|6623|6629.1|6624.1|6629.2|6624.2|6627.5|6622.5|0
1622510700000|2021-06-01 01:25:00|6629|6624|6624.5|6619.5|6629|6624|6623.2|6618.2|0
1622511000000|2021-06-01 01:30:00|6624.4|6619.4|6619.1|6614.1|6624.4|6619.4|6617.1|6612.1|0
1622511300000|2021-06-01 01:35:00|6619.2|6614.2|6619.9|6614.9|6620.8|6615.8|6618.7|6613.7|0
1622511600000|2021-06-01 01:40:00|6620|6615|6622.1|6617.1|6622.4|6617.4|6619.4|6614.4|0
1622511900000|2021-06-01 01:45:00|6622.2|6617.2|6622.3|6617.3|6624.2|6619.2|6621.9|6616.9|0
1622512200000|2021-06-01 01:50:00|6622.4|6617.4|6624|6619|6625|6620|6622.4|6617.4|0
1622512500000|2021-06-01 01:55:00|6623.8|6618.8|6622.9|6617.9|6624|6619|6622.1|6617.1|0
1622512800000|2021-06-01 02:00:00|6623.2|6618.2|6625.7|6620.7|6626.8|6621.8|6622.6|6617.6|0
1622513100000|2021-06-01 02:05:00|6625.6|6620.6|6624.7|6619.7|6626|6621|6624.7|6619.7|0
1622513400000|2021-06-01 02:10:00|6624.6|6619.6|6626.3|6621.3|6628|6623|6623.4|6618.4|0
1622513700000|2021-06-01 02:15:00|6626.4|6621.4|6624.5|6619.5|6626.7|6621.7|6623.5|6618.5|0
1622514000000|2021-06-01 02:20:00|6624.4|6619.4|6621|6616|6624.6|6619.6|6619.8|6614.8|0
1622514300000|2021-06-01 02:25:00|6620.4|6615.4|6621.5|6616.5|6621.9|6616.9|6620|6615|0
1622514600000|2021-06-01 02:30:00|6621.4|6616.4|6620.1|6615.1|6621.4|6616.4|6617.9|6612.9|0
1622514900000|2021-06-01 02:35:00|6620.5|6615.5|6620.1|6615.1|6621|6616|6619.5|6614.5|0
1622515200000|2021-06-01 02:40:00|6620|6615|6619.8|6614.8|6620.7|6615.7|6619.1|6614.1|0
1622515500000|2021-06-01 02:45:00|6619.9|6614.9|6620.8|6615.8|6621.5|6616.5|6619.9|6614.9|0
1622515800000|2021-06-01 02:50:00|6620.7|6615.7|6620.4|6615.4|6622.2|6617.2|6620.1|6615.1|0
1622516100000|2021-06-01 02:55:00|6620.5|6615.5|6620|6615|6620.7|6615.7|6619|6614|0
1622516400000|2021-06-01 03:00:00|6619.9|6614.9|6620.6|6615.6|6621.2|6616.2|6619.1|6614.1|0
1622516700000|2021-06-01 03:05:00|6620.7|6615.7|6620.8|6615.8|6621|6616|6619.9|6614.9|0
1622517000000|2021-06-01 03:10:00|6620.9|6615.9|6621.1|6616.1|6621.5|6616.5|6620.4|6615.4|0
1622517300000|2021-06-01 03:15:00|6621.3|6616.3|6623.4|6618.4|6623.5|6618.5|6621.1|6616.1|0
1622517600000|2021-06-01 03:20:00|6623.5|6618.5|6624.8|6619.8|6625.6|6620.6|6623.5|6618.5|0
1622517900000|2021-06-01 03:25:00|6624.7|6619.7|6625.6|6620.6|6626.1|6621.1|6623.9|6618.9|0
1622518200000|2021-06-01 03:30:00|6625.5|6620.5|6625.5|6620.5|6626.9|6621.9|6625|6620|0
1622518500000|2021-06-01 03:35:00|6625.6|6620.6|6625.1|6620.1|6626|6621|6624.8|6619.8|0
1622518800000|2021-06-01 03:40:00|6625|6620|6624.3|6619.3|6625.4|6620.4|6624.3|6619.3|0
1622519100000|2021-06-01 03:45:00|6624.5|6619.5|6625.7|6620.7|6625.8|6620.8|6624.3|6619.3|0
1622519400000|2021-06-01 03:50:00|6625.8|6620.8|6624.7|6619.7|6626|6621|6624.5|6619.5|0
1622519700000|2021-06-01 03:55:00|6624.8|6619.8|6624.2|6619.2|6624.9|6619.9|6623.4|6618.4|0
1622520000000|2021-06-01 04:00:00|6624.4|6619.4|6624.8|6619.8|6625.2|6620.2|6624|6619|0
1622520300000|2021-06-01 04:05:00|6624.9|6619.9|6625.9|6620.9|6625.9|6620.9|6624.6|6619.6|0
1622520600000|2021-06-01 04:10:00|6625.7|6620.7|6625.9|6620.9|6626.4|6621.4|6625.4|6620.4|0
1622520900000|2021-06-01 04:15:00|6625.8|6620.8|6624.3|6619.3|6626.1|6621.1|6623.8|6618.8|0
1622521200000|2021-06-01 04:20:00|6624.2|6619.2|6624.1|6619.1|6625.1|6620.1|6623.3|6618.3|0
1622521500000|2021-06-01 04:25:00|6624.2|6619.2|6624.5|6619.5|6624.9|6619.9|6624|6619|0
1622521800000|2021-06-01 04:30:00|6624.6|6619.6|6624|6619|6624.9|6619.9|6622.4|6617.4|0
1622522100000|2021-06-01 04:35:00|6623.9|6618.9|6625|6620|6625.2|6620.2|6623.9|6618.9|0
1622522400000|2021-06-01 04:40:00|6624.9|6619.9|6624.8|6619.8|6625.1|6620.1|6623.7|6618.7|0
1622522700000|2021-06-01 04:45:00|6624.9|6619.9|6628.2|6623.2|6628.4|6623.4|6624.7|6619.7|0
1622523000000|2021-06-01 04:50:00|6628.3|6623.3|6627.3|6622.3|6628.3|6623.3|6626.8|6621.8|0
1622523300000|2021-06-01 04:55:00|6627.2|6622.2|6627.7|6622.7|6628.7|6623.7|6627.2|6622.2|0
1622523600000|2021-06-01 05:00:00|6627.8|6622.8|6627.9|6622.9|6628.7|6623.7|6627.5|6622.5|0
1622523900000|2021-06-01 05:05:00|6628|6623|6627|6622|6628|6623|6626.5|6621.5|0
1622524200000|2021-06-01 05:10:00|6626.9|6621.9|6626.9|6621.9|6628|6623|6626.6|6621.6|0
1622524500000|2021-06-01 05:15:00|6627|6622|6627.1|6622.1|6627.2|6622.2|6626.3|6621.3|0
1622524800000|2021-06-01 05:20:00|6627|6622|6627.8|6622.8|6628.3|6623.3|6627|6622|0
1622525100000|2021-06-01 05:25:00|6627.7|6622.7|6627.2|6622.2|6628.3|6623.3|6626.6|6621.6|0
1622525400000|2021-06-01 05:30:00|6627.3|6622.3|6631.7|6626.7|6631.9|6626.9|6627|6622|0
1622525700000|2021-06-01 05:35:00|6631.6|6626.6|6631.1|6626.1|6631.6|6626.6|6630.1|6625.1|0
1622526000000|2021-06-01 05:40:00|6631|6626|6631.2|6626.2|6632.1|6627.1|6630.6|6625.6|0
1622526300000|2021-06-01 05:45:00|6631.1|6626.1|6630.8|6625.8|6631.7|6626.7|6630.6|6625.6|0
1622526600000|2021-06-01 05:50:00|6631.1|6626.1|6628.9|6623.9|6631.4|6626.4|6628.8|6623.8|0
1622526900000|2021-06-01 05:55:00|6629.1|6624.1|6629.3|6624.3|6629.6|6624.6|6628.2|6623.2|0
1622527200000|2021-06-01 06:00:00|6628.8|6623.8|6630.9|6625.9|6632.6|6627.6|6627.5|6622.5|0
1622527500000|2021-06-01 06:05:00|6631.1|6626.1|6627.9|6622.9|6631.1|6626.1|6627.8|6622.8|0
1622527800000|2021-06-01 06:10:00|6628|6623|6629.8|6624.8|6630.2|6625.2|6627.9|6622.9|0
1622528100000|2021-06-01 06:15:00|6630.2|6625.2|6631.8|6626.8|6632.9|6627.9|6629.9|6624.9|0
1622528400000|2021-06-01 06:20:00|6631.9|6626.9|6631.3|6626.3|6632.4|6627.4|6630.5|6625.5|0
1622528700000|2021-06-01 06:25:00|6631.2|6626.2|6629.5|6624.5|6632.2|6627.2|6629.1|6624.1|0
1622529000000|2021-06-01 06:30:00|6629.6|6624.6|6631.8|6626.8|6632.5|6627.5|6628.5|6623.5|0
1622529300000|2021-06-01 06:35:00|6631.7|6626.7|6638.4|6633.4|6638.4|6633.4|6631.7|6626.7|0
1622529600000|2021-06-01 06:40:00|6638.3|6633.3|6638.7|6633.7|6640|6635|6636.6|6631.6|0
1622529900000|2021-06-01 06:45:00|6638.8|6633.8|6641.8|6636.8|6642|6637|6638.8|6633.8|0
1622530200000|2021-06-01 06:50:00|6641.7|6636.7|6640.2|6635.2|6641.7|6636.7|6639.1|6634.1|0
1622530500000|2021-06-01 06:55:00|6640.3|6635.3|6638.5|6633.5|6640.5|6635.5|6637.7|6632.7|0
1622530800000|2021-06-01 07:00:00|6638.7|6633.7|6639.5|6634.5|6642.7|6637.7|6636|6631|0
1622531100000|2021-06-01 07:05:00|6639.4|6634.4|6639.5|6634.5|6640.4|6635.4|6636.4|6631.4|0
1622531400000|2021-06-01 07:10:00|6639.2|6634.2|6636|6631|6639.5|6634.5|6633.8|6628.8|0
1622531700000|2021-06-01 07:15:00|6635.9|6630.9|6640.2|6635.2|6640.7|6635.7|6635.7|6630.7|0
1622532000000|2021-06-01 07:20:00|6640|6635|6638.8|6633.8|6641.4|6636.4|6638|6633|0
1622532300000|2021-06-01 07:25:00|6638.9|6633.9|6641.3|6636.3|6641.8|6636.8|6638.4|6633.4|0
1622532600000|2021-06-01 07:30:00|6641.2|6636.2|6644.4|6639.4|6644.9|6639.9|6641|6636|0
1622532900000|2021-06-01 07:35:00|6644.5|6639.5|6646.4|6641.4|6646.9|6641.9|6642.9|6637.9|0
1622533200000|2021-06-01 07:40:00|6646.5|6641.5|6646.1|6641.1|6646.5|6641.5|6643.6|6638.6|0
1622533500000|2021-06-01 07:45:00|6646.2|6641.2|6647.2|6642.2|6647.3|6642.3|6643.5|6638.5|0
1622533800000|2021-06-01 07:50:00|6647.4|6642.4|6645.4|6640.4|6648|6643|6644.9|6639.9|0
1622534100000|2021-06-01 07:55:00|6645.5|6640.5|6653.6|6648.6|6653.9|6648.9|6644|6639|0
1622534400000|2021-06-01 08:00:00|6653|6648|6686.4|6683.4|6692.8|6689.8|6653|6648|0
1622534700000|2021-06-01 08:05:00|6686.5|6683.5|6686.5|6683.5|6688.3|6685.3|6685.2|6682.2|0
1622535000000|2021-06-01 08:10:00|6686.4|6683.4|6682.8|6679.8|6687.8|6684.8|6682.8|6679.8|0
1622535300000|2021-06-01 08:15:00|6682.1|6679.1|6685.2|6682.2|6685.8|6682.8|6682.1|6679.1|0
1622535600000|2021-06-01 08:20:00|6685|6682|6686|6683|6686.2|6683.2|6681.7|6678.7|0
1622535900000|2021-06-01 08:25:00|6684.7|6681.7|6684|6681|6686.8|6683.8|6683.2|6680.2|0
1622536200000|2021-06-01 08:30:00|6685.5|6682.5|6684.7|6681.7|6686|6683|6682.6|6679.6|0
1622536500000|2021-06-01 08:35:00|6684.4|6681.4|6685.4|6682.4|6685.6|6682.6|6682.2|6679.2|0
1622536800000|2021-06-01 08:40:00|6684.3|6681.3|6683.4|6680.4|6685.3|6682.3|6682|6679|0
1622537100000|2021-06-01 08:45:00|6683.6|6680.6|6685.1|6682.1|6687|6684|6682.5|6679.5|0
1622537400000|2021-06-01 08:50:00|6685.3|6682.3|6688|6685|6688.2|6685.2|6685.3|6682.3|0
1622537700000|2021-06-01 08:55:00|6688.1|6685.1|6692.8|6689.8|6693.3|6690.3|6687.9|6684.9|0
1622538000000|2021-06-01 09:00:00|6692.9|6689.9|6693.2|6690.2|6693.5|6690.5|6692.1|6689.1|0
1622538300000|2021-06-01 09:05:00|6692.9|6689.9|6692.9|6689.9|6694.3|6691.3|6692.3|6689.3|0
1622538600000|2021-06-01 09:10:00|6692.8|6689.8|6694.9|6691.9|6694.9|6691.9|6692.6|6689.6|0
1622538900000|2021-06-01 09:15:00|6694.8|6691.8|6696.1|6693.1|6696.7|6693.7|6693.2|6690.2|0
1622539200000|2021-06-01 09:20:00|6696.5|6693.5|6696.8|6693.8|6697.6|6694.6|6695.3|6692.3|0
1622539500000|2021-06-01 09:25:00|6697.1|6694.1|6695.9|6692.9|6697.1|6694.1|6694.7|6691.7|0
1622539800000|2021-06-01 09:30:00|6695.8|6692.8|6696.4|6693.4|6696.5|6693.5|6695|6692|0
1622540100000|2021-06-01 09:35:00|6696|6693|6696.5|6693.5|6697.7|6694.7|6695.4|6692.4|0
1622540400000|2021-06-01 09:40:00|6696.4|6693.4|6696.5|6693.5|6697|6694|6694.9|6691.9|0
1622540700000|2021-06-01 09:45:00|6696.8|6693.8|6697.4|6694.4|6697.9|6694.9|6695.8|6692.8|0
1622541000000|2021-06-01 09:50:00|6697.2|6694.2|6696.6|6693.6|6698.6|6695.6|6696.3|6693.3|0
1622541300000|2021-06-01 09:55:00|6696.4|6693.4|6696.5|6693.5|6697.2|6694.2|6696|6693|0
1622541600000|2021-06-01 10:00:00|6696.3|6693.3|6696.9|6693.9|6697.1|6694.1|6695.8|6692.8|0
1622541900000|2021-06-01 10:05:00|6696.8|6693.8|6696.9|6693.9|6697.1|6694.1|6696.2|6693.2|0
1622542200000|2021-06-01 10:10:00|6697.5|6694.5|6697.1|6694.1|6697.6|6694.6|6696.3|6693.3|0
1622542500000|2021-06-01 10:15:00|6697|6694|6696.4|6693.4|6697.2|6694.2|6696.2|6693.2|0
1622542800000|2021-06-01 10:20:00|6696.3|6693.3|6696.6|6693.6|6697|6694|6695.6|6692.6|0
1622543100000|2021-06-01 10:25:00|6696.4|6693.4|6696.4|6693.4|6697.2|6694.2|6694.5|6691.5|0
1622543400000|2021-06-01 10:30:00|6696.3|6693.3|6694.7|6691.7|6696.5|6693.5|6693.6|6690.6|0
1622543700000|2021-06-01 10:35:00|6694.9|6691.9|6694.3|6691.3|6694.9|6691.9|6693.6|6690.6|0
1622544000000|2021-06-01 10:40:00|6694.1|6691.1|6692.5|6689.5|6696.8|6693.8|6692.4|6689.4|0
1622544300000|2021-06-01 10:45:00|6692.3|6689.3|6691.1|6688.1|6693.1|6690.1|6689.7|6686.7|0
1622544600000|2021-06-01 10:50:00|6691.3|6688.3|6691.6|6688.6|6692.9|6689.9|6688.7|6685.7|0
1622544900000|2021-06-01 10:55:00|6691.1|6688.1|6690|6687|6691.5|6688.5|6688.5|6685.5|0
1622545200000|2021-06-01 11:00:00|6687.7|6684.7|6684.7|6681.7|6688.6|6685.6|6684.3|6681.3|0
1622545500000|2021-06-01 11:05:00|6684.6|6681.6|6688.6|6685.6|6688.6|6685.6|6684.5|6681.5|0
1622545800000|2021-06-01 11:10:00|6688.3|6685.3|6687.5|6684.5|6689.5|6686.5|6686.7|6683.7|0
1622546100000|2021-06-01 11:15:00|6688.2|6685.2|6689.1|6686.1|6689.5|6686.5|6687.9|6684.9|0
1622546400000|2021-06-01 11:20:00|6688.9|6685.9|6693.1|6690.1|6693.1|6690.1|6688.7|6685.7|0
1622546700000|2021-06-01 11:25:00|6693|6690|6692.5|6689.5|6693.3|6690.3|6692.3|6689.3|0
1622547000000|2021-06-01 11:30:00|6692.3|6689.3|6688.9|6685.9|6692.8|6689.8|6688.4|6685.4|0
1622547300000|2021-06-01 11:35:00|6688.8|6685.8|6687.5|6684.5|6688.9|6685.9|6687.1|6684.1|0
1622547600000|2021-06-01 11:40:00|6687.6|6684.6|6688.5|6685.5|6689|6686|6686.9|6683.9|0
1622547900000|2021-06-01 11:45:00|6688.6|6685.6|6687.1|6684.1|6689.2|6686.2|6687.1|6684.1|0
1622548200000|2021-06-01 11:50:00|6687.2|6684.2|6688.6|6685.6|6688.7|6685.7|6686.2|6683.2|0
1622548500000|2021-06-01 11:55:00|6688.3|6685.3|6686.4|6683.4|6688.3|6685.3|6685.8|6682.8|0
1622548800000|2021-06-01 12:00:00|6686.5|6683.5|6686.3|6683.3|6687.9|6684.9|6686.3|6683.3|0
1622549100000|2021-06-01 12:05:00|6686.2|6683.2|6686.3|6683.3|6686.5|6683.5|6685.4|6682.4|0
1622549400000|2021-06-01 12:10:00|6686.5|6683.5|6686.7|6683.7|6686.8|6683.8|6686|6683|0
1622549700000|2021-06-01 12:15:00|6686.8|6683.8|6686.7|6683.7|6687|6684|6685.5|6682.5|0
1622550000000|2021-06-01 12:20:00|6686.6|6683.6|6687.4|6684.4|6687.6|6684.6|6685.6|6682.6|0
1622550300000|2021-06-01 12:25:00|6687.3|6684.3|6688.2|6685.2|6688.6|6685.6|6686.5|6683.5|0
1622550600000|2021-06-01 12:30:00|6687.8|6684.8|6687.3|6684.3|6687.8|6684.8|6685.7|6682.7|0
1622550900000|2021-06-01 12:35:00|6687.4|6684.4|6686.1|6683.1|6688.2|6685.2|6686.1|6683.1|0
1622551200000|2021-06-01 12:40:00|6686.2|6683.2|6684.2|6681.2|6686.2|6683.2|6683.7|6680.7|0
1622551500000|2021-06-01 12:45:00|6684.1|6681.1|6682|6679|6684.3|6681.3|6680.2|6677.2|0
1622551800000|2021-06-01 12:50:00|6681.9|6678.9|6687|6684|6687|6684|6681.6|6678.6|0
1622552100000|2021-06-01 12:55:00|6686.9|6683.9|6687.4|6684.4|6687.4|6684.4|6685.7|6682.7|0
1622552400000|2021-06-01 13:00:00|6687.3|6684.3|6686.9|6683.9|6687.5|6684.5|6685.9|6682.9|0
1622552700000|2021-06-01 13:05:00|6686.8|6683.8|6685.8|6682.8|6687.1|6684.1|6684.3|6681.3|0
1622553000000|2021-06-01 13:10:00|6685.9|6682.9|6688|6685|6688.9|6685.9|6685.6|6682.6|0
1622553300000|2021-06-01 13:15:00|6687.7|6684.7|6688.1|6685.1|6688.5|6685.5|6687|6684|0
1622553600000|2021-06-01 13:20:00|6688.2|6685.2|6686.3|6683.3|6688.6|6685.6|6685.9|6682.9|0
1622553900000|2021-06-01 13:25:00|6685.8|6682.8|6683.6|6680.6|6688.4|6685.4|6683.6|6680.6|0
1622554200000|2021-06-01 13:30:00|6682.9|6679.9|6665.8|6664|6683.8|6681.7|6660.2|6658.4|0
1622554500000|2021-06-01 13:35:00|6665.7|6663.9|6675.6|6673.8|6676.2|6674.4|6662.9|6661.1|0
1622554800000|2021-06-01 13:40:00|6676.5|6674.7|6680.8|6679|6690.9|6689.1|6676.5|6674.7|0
1622555100000|2021-06-01 13:45:00|6681|6679.2|6667.3|6665.5|6689.3|6687.5|6662.4|6660.6|0
1622555400000|2021-06-01 13:50:00|6667.2|6665.4|6650.5|6648.7|6669.2|6667.4|6650|6648.2|0
1622555700000|2021-06-01 13:55:00|6650.4|6648.6|6652.5|6650.7|6653.1|6651.3|6640.9|6639.1|0
1622556000000|2021-06-01 14:00:00|6652.3|6650.5|6637.2|6635.4|6657.6|6655.8|6637.2|6635.4|0
1622556300000|2021-06-01 14:05:00|6636.6|6634.8|6648|6646.2|6648.2|6646.4|6632.2|6630.4|0
1622556600000|2021-06-01 14:10:00|6648.1|6646.3|6612.5|6610.7|6648.1|6646.3|6611.8|6610|0
1622556900000|2021-06-01 14:15:00|6612.9|6611.1|6617|6615.2|6618.4|6616.6|6602.9|6601.1|0
1622557200000|2021-06-01 14:20:00|6617.5|6615.7|6626.5|6624.7|6627.4|6625.6|6608.1|6606.3|0
1622557500000|2021-06-01 14:25:00|6626.9|6625.1|6632.5|6630.7|6632.5|6630.7|6624.7|6622.9|0
1622557800000|2021-06-01 14:30:00|6632.7|6630.9|6636.6|6634.8|6639.6|6637.8|6630.1|6628.3|0
1622558100000|2021-06-01 14:35:00|6636.7|6634.9|6626.3|6624.5|6640.7|6638.9|6626|6624.2|0
1622558400000|2021-06-01 14:40:00|6626|6624.2|6625.2|6623.4|6634.5|6632.7|6625.2|6623.4|0
1622558700000|2021-06-01 14:45:00|6624.7|6622.9|6612.5|6610.7|6625.5|6623.7|6611.1|6609.3|0
1622559000000|2021-06-01 14:50:00|6612.6|6610.8|6607.5|6605.7|6615.3|6613.5|6600.9|6599.1|0
1622559300000|2021-06-01 14:55:00|6607.4|6605.6|6611.1|6609.3|6611.4|6609.6|6597.8|6596|0
1622559600000|2021-06-01 15:00:00|6611|6609.2|6611|6609.2|6612.8|6611|6608.1|6606.3|0
1622559900000|2021-06-01 15:05:00|6611.2|6609.4|6614.3|6612.5|6615.8|6614|6604.7|6602.9|0
1622560200000|2021-06-01 15:10:00|6614.5|6612.7|6616.2|6614.4|6618.2|6616.4|6612.6|6610.8|0
1622560500000|2021-06-01 15:15:00|6616.1|6614.3|6619.3|6617.5|6619.7|6617.9|6613.1|6611.3|0
1622560800000|2021-06-01 15:20:00|6619.8|6618|6620.2|6618.4|6621.3|6619.5|6615.4|6613.6|0
1622561100000|2021-06-01 15:25:00|6620.3|6618.5|6616.9|6615.1|6621.1|6619.3|6612.7|6610.9|0
1622561400000|2021-06-01 15:30:00|6616.6|6614.8|6620.2|6618.4|6620.4|6618.6|6613.9|6612.1|0
1622561700000|2021-06-01 15:35:00|6620.3|6618.5|6629.8|6628|6630.5|6628.7|6620.3|6618.5|0
1622562000000|2021-06-01 15:40:00|6629.6|6627.8|6623.6|6621.8|6630.2|6628.4|6622.5|6620.7|0
1622562300000|2021-06-01 15:45:00|6623.7|6621.9|6624|6622.2|6626.1|6624.3|6617.9|6616.1|0
1622562600000|2021-06-01 15:50:00|6623.7|6621.9|6627.6|6625.8|6628.1|6626.3|6621.3|6619.5|0
1622562900000|2021-06-01 15:55:00|6627.5|6625.7|6629.6|6627.8|6631.7|6629.9|6625|6623.2|0
1622563200000|2021-06-01 16:00:00|6629.8|6628|6628.4|6626.6|6632.1|6630.3|6623.9|6622.1|0
1622563500000|2021-06-01 16:05:00|6628.2|6626.4|6625.1|6623.3|6628.5|6626.7|6622.7|6620.9|0
1622563800000|2021-06-01 16:10:00|6624.9|6623.1|6627.3|6625.5|6627.7|6625.9|6622.4|6620.6|0
1622564100000|2021-06-01 16:15:00|6627.5|6625.7|6630.1|6628.3|6630.2|6628.4|6625|6623.2|0
1622564400000|2021-06-01 16:20:00|6630.4|6628.6|6637.8|6636|6638.5|6636.7|6629.4|6627.6|0
1622564700000|2021-06-01 16:25:00|6638|6636.2|6639.3|6637.5|6642.3|6640.5|6636.9|6635.1|0
1622565000000|2021-06-01 16:30:00|6639.5|6637.7|6639.6|6637.8|6642.6|6640.8|6638|6636.2|0
1622565300000|2021-06-01 16:35:00|6640.7|6638.9|6638.1|6636.3|6641|6639.2|6635.8|6634|0
1622565600000|2021-06-01 16:40:00|6637.9|6636.1|6645.2|6643.4|6646.9|6645.1|6636.4|6634.6|0
1622565900000|2021-06-01 16:45:00|6645.7|6643.9|6644.8|6643|6646.6|6644.8|6644|6642.2|0
1622566200000|2021-06-01 16:50:00|6644.9|6643.1|6642|6640.2|6644.9|6643.1|6639.2|6637.4|0
1622566500000|2021-06-01 16:55:00|6642.2|6640.4|6641.6|6639.8|6642.2|6640.4|6637.3|6635.5|0
1622566800000|2021-06-01 17:00:00|6641.7|6639.9|6631.7|6629.9|6641.7|6639.9|6631.7|6629.9|0
1622567100000|2021-06-01 17:05:00|6631.2|6629.4|6633|6631.2|6633.5|6631.7|6627|6625.2|0
1622567400000|2021-06-01 17:10:00|6632.9|6631.1|6632.4|6630.6|6635.5|6633.7|6632.1|6630.3|0
1622567700000|2021-06-01 17:15:00|6632|6630.2|6630.5|6628.7|6633.2|6631.4|6629.5|6627.7|0
1622568000000|2021-06-01 17:20:00|6630.4|6628.6|6631.7|6629.9|6632.2|6630.4|6625.4|6623.6|0
1622568300000|2021-06-01 17:25:00|6632.1|6630.3|6635.7|6633.9|6636|6634.2|6629|6627.2|0
1622568600000|2021-06-01 17:30:00|6635.6|6633.8|6635.2|6633.4|6636.7|6634.9|6634.2|6632.4|0
1622568900000|2021-06-01 17:35:00|6634.5|6632.7|6636.2|6634.4|6637|6635.2|6632.7|6630.9|0
1622569200000|2021-06-01 17:40:00|6635.8|6634|6637.5|6635.7|6638.4|6636.6|6633.4|6631.6|0
1622569500000|2021-06-01 17:45:00|6637.9|6636.1|6639.3|6637.5|6642.3|6640.5|6636.9|6635.1|0
1622569800000|2021-06-01 17:50:00|6638.9|6637.1|6642|6640.2|6642.3|6640.5|6638.5|6636.7|0
1622570100000|2021-06-01 17:55:00|6642.1|6640.3|6644.4|6642.6|6646|6644.2|6641|6639.2|0
1622570400000|2021-06-01 18:00:00|6644.1|6642.3|6646.8|6645|6646.8|6645|6640.1|6638.3|0
1622570700000|2021-06-01 18:05:00|6646.5|6644.7|6646.2|6644.4|6647.2|6645.4|6644.1|6642.3|0
1622571000000|2021-06-01 18:10:00|6646|6644.2|6645.3|6643.5|6648.2|6646.4|6644.2|6642.4|0
1622571300000|2021-06-01 18:15:00|6645.2|6643.4|6646.8|6645|6647.1|6645.3|6643.9|6642.1|0
1622571600000|2021-06-01 18:20:00|6646.9|6645.1|6654.6|6652.8|6654.6|6652.8|6646.2|6644.4|0
1622571900000|2021-06-01 18:25:00|6654.5|6652.7|6652.4|6650.6|6655.6|6653.8|6652.4|6650.6|0
1622572200000|2021-06-01 18:30:00|6651.5|6649.7|6652.3|6650.5|6654.8|6653|6651.2|6649.4|0
1622572500000|2021-06-01 18:35:00|6652.2|6650.4|6658.8|6657|6658.8|6657|6652.2|6650.4|0
1622572800000|2021-06-01 18:40:00|6658.7|6656.9|6665.2|6663.4|6668.3|6666.5|6657.8|6656|0
1622573100000|2021-06-01 18:45:00|6664.7|6662.9|6668.8|6667|6670.1|6668.3|6662.9|6661.1|0
1622573400000|2021-06-01 18:50:00|6668.9|6667.1|6666.4|6664.6|6670.8|6669|6665.7|6663.9|0
1622573700000|2021-06-01 18:55:00|6666.5|6664.7|6669|6667.2|6669.2|6667.4|6664.9|6663.1|0
1622574000000|2021-06-01 19:00:00|6669.1|6667.3|6668.9|6667.1|6670|6668.2|6667.6|6665.8|0
1622574300000|2021-06-01 19:05:00|6669.2|6667.4|6669|6667.2|6670.1|6668.3|6664.9|6663.1|0
1622574600000|2021-06-01 19:10:00|6668.9|6667.1|6668.5|6666.7|6670.3|6668.5|6663.7|6661.9|0
1622574900000|2021-06-01 19:15:00|6668.4|6666.6|6668.7|6666.9|6670|6668.2|6667.6|6665.8|0
1622575200000|2021-06-01 19:20:00|6668.8|6667|6667.8|6666|6670.2|6668.4|6666.8|6665|0
1622575500000|2021-06-01 19:25:00|6668.2|6666.4|6659.3|6657.5|6668.2|6666.4|6659.2|6657.4|0
1622575800000|2021-06-01 19:30:00|6659.4|6657.6|6652.1|6650.3|6659.7|6657.9|6651.8|6650|0
1622576100000|2021-06-01 19:35:00|6652.2|6650.4|6650.3|6648.5|6655.1|6653.3|6649.5|6647.7|0
1622576400000|2021-06-01 19:40:00|6650.2|6648.4|6647|6645.2|6650.3|6648.5|6644.9|6643.1|0
1622576700000|2021-06-01 19:45:00|6646.9|6645.1|6656.6|6654.8|6656.7|6654.9|6646.9|6645.1|0
1622577000000|2021-06-01 19:50:00|6655.7|6653.9|6655|6653.2|6657.4|6655.6|6649|6647.2|0
1622577300000|2021-06-01 19:55:00|6654.8|6653|6648.5|6646.7|6655.9|6654.1|6646.9|6645.1|0
1622577600000|2021-06-01 20:00:00|6649.1|6646.1|6648.6|6645.6|6650.3|6647.3|6646.7|6643.7|0
1622577900000|2021-06-01 20:05:00|6648|6645|6647.9|6644.9|6649|6646|6647.4|6644.4|0
1622578200000|2021-06-01 20:10:00|6647.6|6644.6|6648.5|6645.5|6649.6|6646.6|6647.6|6644.6|0
1622578500000|2021-06-01 20:15:00|6648.4|6645.4|6648.6|6645.6|6649|6646|6648|6645|0
1622578800000|2021-06-01 20:20:00|6648.5|6645.5|6649|6646|6649.3|6646.3|6648.5|6645.5|0
1622579100000|2021-06-01 20:25:00|6648.9|6645.9|6648.1|6645.1|6649|6646|6648|6645|0
1622579400000|2021-06-01 20:30:00|6648.2|6645.2|6648.7|6645.7|6648.9|6645.9|6648.1|6645.1|0
1622579700000|2021-06-01 20:35:00|6649|6646|6648.6|6645.6|6649|6646|6647.7|6644.7|0
1622580000000|2021-06-01 20:40:00|6648.4|6645.4|6648.6|6645.6|6649|6646|6648.4|6645.4|0
1622580300000|2021-06-01 20:45:00|6648.7|6645.7|6648.4|6645.4|6648.7|6645.7|6648.3|6645.3|0
1622580600000|2021-06-01 20:50:00|6648.3|6645.3|6646.2|6643.2|6648.8|6645.8|6644.7|6641.7|0
1622580900000|2021-06-01 20:55:00|6646.4|6643.4|6646.2|6643.2|6646.6|6643.6|6646.1|6643.1|0
1622581200000|2021-06-01 21:00:00|6646.4|6643.4|6646.5|6643.5|6646.6|6643.6|6645.9|6642.9|0
1622581500000|2021-06-01 21:05:00|6646.7|6643.7|6647|6644|6647.4|6644.4|6646.6|6643.6|11
1622581800000|2021-06-01 21:10:00|6646.9|6643.9|6647.7|6644.7|6647.8|6644.8|6646.6|6643.6|0
1622582100000|2021-06-01 21:15:00|6647.6|6644.6|6647.8|6644.8|6648.1|6645.1|6647.6|6644.6|11
1622582400000|2021-06-01 21:20:00|6647.7|6644.7|6647.9|6644.9|6648.1|6645.1|6647.7|6644.7|0
1622582700000|2021-06-01 21:25:00|6648|6645|6647.4|6644.4|6648|6645|6645.9|6642.9|0
1622583000000|2021-06-01 21:30:00|6647.3|6644.3|6647.2|6644.2|6648|6645|6647|6644|0
1622583300000|2021-06-01 21:35:00|6647.1|6644.1|6647.6|6644.6|6647.7|6644.7|6647.1|6644.1|0
1622583600000|2021-06-01 21:40:00|6647.8|6644.8|6646.8|6643.8|6647.9|6644.9|6646.8|6643.8|0
1622583900000|2021-06-01 21:45:00|6646.7|6643.7|6646.3|6643.3|6646.8|6643.8|6646.1|6643.1|0
1622584200000|2021-06-01 21:50:00|6646.1|6643.1|6645.8|6642.8|6646.6|6643.6|6645.8|6642.8|0
1622584500000|2021-06-01 21:55:00|6645.9|6642.9|6645.1|6642.1|6646.1|6643.1|6643.7|6640.7|0
1622584800000|2021-06-01 22:00:00|6645.4|6642.4|6643|6640|6645.4|6642.4|6643|6640|0
1622585100000|2021-06-01 22:05:00|6642.8|6639.8|6641.1|6638.1|6642.8|6639.8|6639.7|6636.7|0
1622585400000|2021-06-01 22:10:00|6641.2|6638.2|6639.5|6636.5|6641.2|6638.2|6639.5|6636.5|0
1622585700000|2021-06-01 22:15:00|6639.6|6636.6|6640.4|6637.4|6640.7|6637.7|6639.5|6636.5|0
1622586000000|2021-06-01 22:20:00|6640.8|6637.8|6640.1|6637.1|6640.8|6637.8|6639.6|6636.6|0
1622586300000|2021-06-01 22:25:00|6640|6637|6640.3|6637.3|6640.8|6637.8|6639.7|6636.7|0
1622586600000|2021-06-01 22:30:00|6640.1|6637.1|6639.3|6636.3|6640.2|6637.2|6639|6636|0
1622586900000|2021-06-01 22:35:00|6638.4|6635.4|6638.3|6635.3|6639.5|6636.5|6638.2|6635.2|0
1622587200000|2021-06-01 22:40:00|6638.2|6635.2|6638|6635|6638.5|6635.5|6637.7|6634.7|0
1622587500000|2021-06-01 22:45:00|6637.9|6634.9|6638.4|6635.4|6639.2|6636.2|6637.8|6634.8|0
1622587800000|2021-06-01 22:50:00|6638.6|6635.6|6638.7|6635.7|6638.8|6635.8|6638.1|6635.1|0
1622588100000|2021-06-01 22:55:00|6638.8|6635.8|6638.8|6635.8|6638.9|6635.9|6638.3|6635.3|0
1622588400000|2021-06-01 23:00:00|6638.7|6635.7|6637|6634|6639|6636|6636.9|6633.9|0
1622588700000|2021-06-01 23:05:00|6637.4|6634.4|6638.3|6635.3|6638.7|6635.7|6637.4|6634.4|0
1622589000000|2021-06-01 23:10:00|6638.2|6635.2|6637.7|6634.7|6638.2|6635.2|6637.3|6634.3|0
1622589300000|2021-06-01 23:15:00|6637.3|6634.3|6636.8|6633.8|6637.5|6634.5|6636.7|6633.7|0
1622589600000|2021-06-01 23:20:00|6636.9|6633.9|6637.4|6634.4|6637.4|6634.4|6636.3|6633.3|0
1622589900000|2021-06-01 23:25:00|6637|6634|6636.7|6633.7|6637.4|6634.4|6636.4|6633.4|0
1622590200000|2021-06-01 23:30:00|6636.6|6633.6|6638.3|6635.3|6638.4|6635.4|6636.3|6633.3|0
1622590500000|2021-06-01 23:35:00|6638.6|6635.6|6638.6|6635.6|6638.9|6635.9|6638.3|6635.3|0
1622590800000|2021-06-01 23:40:00|6638.5|6635.5|6637.5|6634.5|6638.6|6635.6|6637.5|6634.5|0
1622591100000|2021-06-01 23:45:00|6637.6|6634.6|6637|6634|6637.6|6634.6|6637|6634|0
1622591400000|2021-06-01 23:50:00|6637.2|6634.2|6635.5|6632.5|6637.2|6634.2|6635.3|6632.3|0
1622591700000|2021-06-01 23:55:00|6635.6|6632.6|6638.2|6633.2|6638.2|6633.9|6634.6|6631.6|0
1622592000000|2021-06-02 00:00:00|6638.1|6633.1|6638.7|6633.7|6640.9|6635.9|6635.8|6630.8|0
1622592300000|2021-06-02 00:05:00|6638.8|6633.8|6636.7|6631.7|6638.9|6633.9|6633.8|6628.8|0
1622592600000|2021-06-02 00:10:00|6637.1|6632.1|6639.9|6634.9|6639.9|6634.9|6634.9|6629.9|0
1622592900000|2021-06-02 00:15:00|6640|6635|6644.8|6639.8|6645.5|6640.5|6639.4|6634.4|0
1622593200000|2021-06-02 00:20:00|6644.7|6639.7|6644.7|6639.7|6646.9|6641.9|6643.9|6638.9|0
1622593500000|2021-06-02 00:25:00|6644.6|6639.6|6646|6641|6646.7|6641.7|6644|6639|0
1622593800000|2021-06-02 00:30:00|6645.9|6640.9|6645|6640|6647.9|6642.9|6644.2|6639.2|0
1622594100000|2021-06-02 00:35:00|6645.2|6640.2|6644.5|6639.5|6646.8|6641.8|6644.1|6639.1|0
1622594400000|2021-06-02 00:40:00|6644.4|6639.4|6643.4|6638.4|6645.5|6640.5|6643.2|6638.2|0
1622594700000|2021-06-02 00:45:00|6643.5|6638.5|6643|6638|6644.8|6639.8|6641.9|6636.9|0
1622595000000|2021-06-02 00:50:00|6642.9|6637.9|6646.9|6641.9|6647.1|6642.1|6642.9|6637.9|0
1622595300000|2021-06-02 00:55:00|6646.8|6641.8|6646.4|6641.4|6647.1|6642.1|6645|6640|0
1622595600000|2021-06-02 01:00:00|6646|6641|6647.1|6642.1|6647.4|6642.4|6645.3|6640.3|0
1622595900000|2021-06-02 01:05:00|6647|6642|6644.6|6639.6|6647.2|6642.2|6643.3|6638.3|0
1622596200000|2021-06-02 01:10:00|6644.5|6639.5|6647.5|6642.5|6647.6|6642.6|6644.4|6639.4|0
1622596500000|2021-06-02 01:15:00|6647.4|6642.4|6648|6643|6649.3|6644.3|6644.7|6639.7|0
1622596800000|2021-06-02 01:20:00|6648.1|6643.1|6646.3|6641.3|6648.4|6643.4|6646.2|6641.2|0
1622597100000|2021-06-02 01:25:00|6646.2|6641.2|6642.7|6637.7|6646.9|6641.9|6642.7|6637.7|0
1622597400000|2021-06-02 01:30:00|6642.6|6637.6|6642.2|6637.2|6645.3|6640.3|6639.9|6634.9|0
1622597700000|2021-06-02 01:35:00|6642.1|6637.1|6642.3|6637.3|6643.4|6638.4|6641.2|6636.2|0
1622598000000|2021-06-02 01:40:00|6642.4|6637.4|6645|6640|6645.3|6640.3|6642.3|6637.3|0
1622598300000|2021-06-02 01:45:00|6644.9|6639.9|6644.3|6639.3|6645.3|6640.3|6642.9|6637.9|0
1622598600000|2021-06-02 01:50:00|6644.5|6639.5|6644.8|6639.8|6646.9|6641.9|6643.1|6638.1|0
1622598900000|2021-06-02 01:55:00|6644.9|6639.9|6643.6|6638.6|6645.8|6640.8|6642.6|6637.6|0
1622599200000|2021-06-02 02:00:00|6643.5|6638.5|6641.7|6636.7|6644.5|6639.5|6640.3|6635.3|0
1622599500000|2021-06-02 02:05:00|6641.6|6636.6|6643.3|6638.3|6643.5|6638.5|6640.4|6635.4|0
1622599800000|2021-06-02 02:10:00|6643.4|6638.4|6644.1|6639.1|6644.8|6639.8|6642.8|6637.8|0
1622600100000|2021-06-02 02:15:00|6644.2|6639.2|6643.8|6638.8|6644.6|6639.6|6643.1|6638.1|0
1622600400000|2021-06-02 02:20:00|6643.7|6638.7|6647.1|6642.1|6647.2|6642.2|6643.6|6638.6|0
1622600700000|2021-06-02 02:25:00|6647.2|6642.2|6648.1|6643.1|6649.2|6644.2|6646.7|6641.7|0
1622601000000|2021-06-02 02:30:00|6648.3|6643.3|6648|6643|6649.1|6644.1|6647.4|6642.4|0
1622601300000|2021-06-02 02:35:00|6648.1|6643.1|6648.7|6643.7|6649.1|6644.1|6647.4|6642.4|0
1622601600000|2021-06-02 02:40:00|6648.6|6643.6|6647.4|6642.4|6648.8|6643.8|6647.4|6642.4|0
1622601900000|2021-06-02 02:45:00|6647.5|6642.5|6646.5|6641.5|6647.6|6642.6|6646|6641|0
1622602200000|2021-06-02 02:50:00|6646.4|6641.4|6644.9|6639.9|6646.5|6641.5|6644.3|6639.3|0
1622602500000|2021-06-02 02:55:00|6645|6640|6642.8|6637.8|6645.2|6640.2|6642.6|6637.6|0
1622602800000|2021-06-02 03:00:00|6643|6638|6643.5|6638.5|6644|6639|6642.3|6637.3|0
1622603100000|2021-06-02 03:05:00|6643.4|6638.4|6644.3|6639.3|6644.8|6639.8|6642.4|6637.4|0
1622603400000|2021-06-02 03:10:00|6644.2|6639.2|6645.5|6640.5|6646.7|6641.7|6644.1|6639.1|0
1622603700000|2021-06-02 03:15:00|6645.4|6640.4|6645.3|6640.3|6646.8|6641.8|6645.3|6640.3|0
1622604000000|2021-06-02 03:20:00|6645.4|6640.4|6645.7|6640.7|6646.2|6641.2|6645|6640|0
1622604300000|2021-06-02 03:25:00|6646|6641|6641.2|6636.2|6646.2|6641.2|6641.2|6636.2|0
1622604600000|2021-06-02 03:30:00|6641.4|6636.4|6640.9|6635.9|6642.2|6637.2|6639.5|6634.5|0
1622604900000|2021-06-02 03:35:00|6641|6636|6641|6636|6642.6|6637.6|6640.9|6635.9|0
1622605200000|2021-06-02 03:40:00|6641.1|6636.1|6641.5|6636.5|6642.1|6637.1|6641|6636|0
1622605500000|2021-06-02 03:45:00|6641.4|6636.4|6642.3|6637.3|6642.9|6637.9|6641.3|6636.3|0
1622605800000|2021-06-02 03:50:00|6642.2|6637.2|6642.2|6637.2|6642.7|6637.7|6641.3|6636.3|0
1622606100000|2021-06-02 03:55:00|6642.1|6637.1|6642.1|6637.1|6642.5|6637.5|6641.5|6636.5|0
1622606400000|2021-06-02 04:00:00|6642|6637|6640.9|6635.9|6642.4|6637.4|6640|6635|0
1622606700000|2021-06-02 04:05:00|6640.8|6635.8|6639.5|6634.5|6641.3|6636.3|6638.5|6633.5|0
1622607000000|2021-06-02 04:10:00|6639.6|6634.6|6640.9|6635.9|6641.2|6636.2|6639.4|6634.4|0
1622607300000|2021-06-02 04:15:00|6641|6636|6641.4|6636.4|6642|6637|6640.7|6635.7|0
1622607600000|2021-06-02 04:20:00|6641.5|6636.5|6640.3|6635.3|6642.1|6637.1|6640.1|6635.1|0
1622607900000|2021-06-02 04:25:00|6640.4|6635.4|6639.9|6634.9|6640.8|6635.8|6639.9|6634.9|0
1622608200000|2021-06-02 04:30:00|6640|6635|6639.7|6634.7|6641.2|6636.2|6639.6|6634.6|0
1622608500000|2021-06-02 04:35:00|6639.8|6634.8|6639.7|6634.7|6640.3|6635.3|6638.9|6633.9|0
1622608800000|2021-06-02 04:40:00|6639.6|6634.6|6641.9|6636.9|6642.3|6637.3|6639.6|6634.6|0
1622609100000|2021-06-02 04:45:00|6641.7|6636.7|6641.3|6636.3|6642.1|6637.1|6641.1|6636.1|0
1622609400000|2021-06-02 04:50:00|6641.4|6636.4|6640.9|6635.9|6641.4|6636.4|6639.8|6634.8|0
1622609700000|2021-06-02 04:55:00|6641|6636|6640.9|6635.9|6641.6|6636.6|6640.8|6635.8|0
1622610000000|2021-06-02 05:00:00|6641|6636|6642|6637|6642.5|6637.5|6639.9|6634.9|0
1622610300000|2021-06-02 05:05:00|6642.5|6637.5|6646.3|6641.3|6646.3|6641.3|6642.3|6637.3|0
1622610600000|2021-06-02 05:10:00|6646.4|6641.4|6644.5|6639.5|6646.4|6641.4|6644.2|6639.2|0
1622610900000|2021-06-02 05:15:00|6644.4|6639.4|6645.6|6640.6|6646.6|6641.6|6644.3|6639.3|0
1622611200000|2021-06-02 05:20:00|6645.5|6640.5|6644.5|6639.5|6646.3|6641.3|6644.1|6639.1|0
1622611500000|2021-06-02 05:25:00|6644.4|6639.4|6644.5|6639.5|6645.7|6640.7|6644.4|6639.4|0
1622611800000|2021-06-02 05:30:00|6644.4|6639.4|6645.5|6640.5|6646.1|6641.1|6644|6639|0
1622612100000|2021-06-02 05:35:00|6645.4|6640.4|6648.9|6643.9|6649|6644|6645.4|6640.4|0
1622612400000|2021-06-02 05:40:00|6649|6644|6648.3|6643.3|6649|6644|6647.5|6642.5|0
1622612700000|2021-06-02 05:45:00|6648.2|6643.2|6648.4|6643.4|6650.6|6645.6|6647.8|6642.8|0
1622613000000|2021-06-02 05:50:00|6648.3|6643.3|6647.5|6642.5|6649|6644|6646.8|6641.8|0
1622613300000|2021-06-02 05:55:00|6647.4|6642.4|6644.9|6639.9|6647.9|6642.9|6644.6|6639.6|0
1622613600000|2021-06-02 06:00:00|6644.8|6639.8|6640.6|6635.6|6644.8|6639.8|6639.8|6634.8|0
1622613900000|2021-06-02 06:05:00|6640.7|6635.7|6640.6|6635.6|6642.8|6637.8|6640.5|6635.5|0
1622614200000|2021-06-02 06:10:00|6640.7|6635.7|6641.7|6636.7|6643.1|6638.1|6639.8|6634.8|0
1622614500000|2021-06-02 06:15:00|6641.6|6636.6|6642|6637|6642.1|6637.1|6640.7|6635.7|0
1622614800000|2021-06-02 06:20:00|6642.1|6637.1|6642|6637|6643.1|6638.1|6640.9|6635.9|0
1622615100000|2021-06-02 06:25:00|6641.9|6636.9|6639.2|6634.2|6642.1|6637.1|6637.4|6632.4|0
1622615400000|2021-06-02 06:30:00|6639.3|6634.3|6641|6636|6641.5|6636.5|6639|6634|0
1622615700000|2021-06-02 06:35:00|6640.9|6635.9|6639.8|6634.8|6642.4|6637.4|6638.6|6633.6|0
1622616000000|2021-06-02 06:40:00|6639.9|6634.9|6639.1|6634.1|6640.8|6635.8|6638.5|6633.5|0
1622616300000|2021-06-02 06:45:00|6639|6634|6641.2|6636.2|6641.7|6636.7|6638|6633|0
1622616600000|2021-06-02 06:50:00|6641.1|6636.1|6641.9|6636.9|6642.3|6637.3|6640.2|6635.2|0
1622616900000|2021-06-02 06:55:00|6641.7|6636.7|6642.4|6637.4|6642.4|6637.4|6641.2|6636.2|0
1622617200000|2021-06-02 07:00:00|6642.5|6637.5|6642.2|6637.2|6643.5|6638.5|6638.5|6633.5|0
1622617500000|2021-06-02 07:05:00|6642.1|6637.1|6646.1|6641.1|6647.5|6642.5|6641.5|6636.5|0
1622617800000|2021-06-02 07:10:00|6646|6641|6645.8|6640.8|6647.9|6642.9|6644.6|6639.6|0
1622618100000|2021-06-02 07:15:00|6645.9|6640.9|6640.6|6635.6|6646|6641|6640.6|6635.6|0
1622618400000|2021-06-02 07:20:00|6640.5|6635.5|6639.8|6634.8|6643|6638|6638.9|6633.9|0
1622618700000|2021-06-02 07:25:00|6639.7|6634.7|6634.3|6629.3|6640.4|6635.4|6632.6|6627.6|0
1622619000000|2021-06-02 07:30:00|6633.9|6628.9|6633.6|6628.6|6633.9|6628.9|6628.9|6623.9|0
1622619300000|2021-06-02 07:35:00|6633.5|6628.5|6637.7|6632.7|6638.2|6633.2|6633.2|6628.2|0
1622619600000|2021-06-02 07:40:00|6637.5|6632.5|6637.1|6632.1|6638.2|6633.2|6636|6631|0
1622619900000|2021-06-02 07:45:00|6637|6632|6637.1|6632.1|6637.4|6632.4|6634.2|6629.2|0
1622620200000|2021-06-02 07:50:00|6637|6632|6637.3|6632.3|6637.7|6632.7|6634.3|6629.3|0
1622620500000|2021-06-02 07:55:00|6637.2|6632.2|6638|6633|6638.8|6633.8|6635.5|6630.5|0
1622620800000|2021-06-02 08:00:00|6637.9|6632.9|6635.1|6632.1|6639.9|6636.9|6629.9|6626.9|0
1622621100000|2021-06-02 08:05:00|6635|6632|6636.4|6633.4|6639.8|6636.8|6634.3|6631.3|0
1622621400000|2021-06-02 08:10:00|6636.3|6633.3|6639.2|6636.2|6639.8|6636.8|6636.3|6633.3|0
1622621700000|2021-06-02 08:15:00|6640.3|6637.3|6636.6|6633.6|6640.3|6637.3|6636.6|6633.6|0
1622622000000|2021-06-02 08:20:00|6636.8|6633.8|6638.4|6635.4|6640.3|6637.3|6635.9|6632.9|0
1622622300000|2021-06-02 08:25:00|6638.5|6635.5|6636.9|6633.9|6639.3|6636.3|6636.9|6633.9|0
1622622600000|2021-06-02 08:30:00|6636.7|6633.7|6637.7|6634.7|6638.6|6635.6|6636.7|6633.7|0
1622622900000|2021-06-02 08:35:00|6637.5|6634.5|6635.8|6632.8|6638.5|6635.5|6635.8|6632.8|0
1622623200000|2021-06-02 08:40:00|6635.7|6632.7|6634.9|6631.9|6636.9|6633.9|6631.5|6628.5|0
1622623500000|2021-06-02 08:45:00|6634.4|6631.4|6635.4|6632.4|6638.3|6635.3|6634.2|6631.2|0
1622623800000|2021-06-02 08:50:00|6635.2|6632.2|6632.9|6629.9|6637.5|6634.5|6632.6|6629.6|0
1622624100000|2021-06-02 08:55:00|6633.9|6630.9|6632.1|6629.1|6633.9|6630.9|6630.8|6627.8|0
1622624400000|2021-06-02 09:00:00|6633.2|6630.2|6632.9|6629.9|6633.9|6630.9|6631.6|6628.6|0
1622624700000|2021-06-02 09:05:00|6633.6|6630.6|6632.3|6629.3|6634.3|6631.3|6631.6|6628.6|0
1622625000000|2021-06-02 09:10:00|6633.2|6630.2|6632.1|6629.1|6633.3|6630.3|6631|6628|0
1622625300000|2021-06-02 09:15:00|6632.2|6629.2|6630.6|6627.6|6635.5|6632.5|6630.6|6627.6|0
1622625600000|2021-06-02 09:20:00|6630.7|6627.7|6631.2|6628.2|6632.5|6629.5|6628.4|6625.4|0
1622625900000|2021-06-02 09:25:00|6631.3|6628.3|6632.5|6629.5|6633.2|6630.2|6631.2|6628.2|0
1622626200000|2021-06-02 09:30:00|6632.3|6629.3|6635.5|6632.5|6635.7|6632.7|6632.3|6629.3|0
1622626500000|2021-06-02 09:35:00|6635.4|6632.4|6634.8|6631.8|6635.6|6632.6|6633.9|6630.9|0
1622626800000|2021-06-02 09:40:00|6635.1|6632.1|6632.8|6629.8|6635.2|6632.2|6631.4|6628.4|0
1622627100000|2021-06-02 09:45:00|6632.4|6629.4|6634|6631|6634.4|6631.4|6631.9|6628.9|0
1622627400000|2021-06-02 09:50:00|6634.3|6631.3|6634.9|6631.9|6637.1|6634.1|6633.1|6630.1|0
1622627700000|2021-06-02 09:55:00|6635.1|6632.1|6635.8|6632.8|6636.1|6633.1|6632.9|6629.9|0
1622628000000|2021-06-02 10:00:00|6635.6|6632.6|6632.7|6629.7|6635.9|6632.9|6631.6|6628.6|0
1622628300000|2021-06-02 10:05:00|6632.9|6629.9|6631.6|6628.6|6633.4|6630.4|6631.5|6628.5|0
1622628600000|2021-06-02 10:10:00|6632|6629|6634.2|6631.2|6634.7|6631.7|6632|6629|0
1622628900000|2021-06-02 10:15:00|6634|6631|6630.7|6627.7|6635.7|6632.7|6630.6|6627.6|0
1622629200000|2021-06-02 10:20:00|6630.5|6627.5|6631.5|6628.5|6631.7|6628.7|6630.5|6627.5|0
1622629500000|2021-06-02 10:25:00|6631.6|6628.6|6633.2|6630.2|6633.5|6630.5|6631.3|6628.3|0
1622629800000|2021-06-02 10:30:00|6633|6630|6634.2|6631.2|6634.7|6631.7|6633|6630|0
1622630100000|2021-06-02 10:35:00|6634.1|6631.1|6634.7|6631.7|6635.2|6632.2|6633.5|6630.5|0
1622630400000|2021-06-02 10:40:00|6634.3|6631.3|6634.6|6631.6|6635.4|6632.4|6634.2|6631.2|0
1622630700000|2021-06-02 10:45:00|6635.3|6632.3|6636.7|6633.7|6637.1|6634.1|6634.1|6631.1|0
1622631000000|2021-06-02 10:50:00|6636.8|6633.8|6635.8|6632.8|6636.8|6633.8|6634.9|6631.9|0
1622631300000|2021-06-02 10:55:00|6635.7|6632.7|6638.8|6635.8|6639.9|6636.9|6634.6|6631.6|0
1622631600000|2021-06-02 11:00:00|6636.8|6633.8|6647.2|6644.2|6647.4|6644.4|6636.8|6633.8|0
1622631900000|2021-06-02 11:05:00|6647.3|6644.3|6648.6|6645.6|6648.6|6645.6|6647.2|6644.2|0
1622632200000|2021-06-02 11:10:00|6648.5|6645.5|6650.5|6647.5|6650.5|6647.5|6647.5|6644.5|0
1622632500000|2021-06-02 11:15:00|6650.7|6647.7|6649.7|6646.7|6651.4|6648.4|6649.4|6646.4|0
1622632800000|2021-06-02 11:20:00|6649.6|6646.6|6646.7|6643.7|6649.6|6646.6|6644.8|6641.8|0
1622633100000|2021-06-02 11:25:00|6646.8|6643.8|6648.3|6645.3|6648.3|6645.3|6646.8|6643.8|0
1622633400000|2021-06-02 11:30:00|6647.8|6644.8|6646.3|6643.3|6647.8|6644.8|6646|6643|0
1622633700000|2021-06-02 11:35:00|6646.4|6643.4|6647.9|6644.9|6648.2|6645.2|6646.1|6643.1|0
1622634000000|2021-06-02 11:40:00|6648.1|6645.1|6648.9|6645.9|6650|6647|6647.6|6644.6|0
1622634300000|2021-06-02 11:45:00|6649|6646|6650.7|6647.7|6651.6|6648.6|6649|6646|0
1622634600000|2021-06-02 11:50:00|6650.9|6647.9|6650.1|6647.1|6650.9|6647.9|6649.9|6646.9|0
1622634900000|2021-06-02 11:55:00|6650.2|6647.2|6651.3|6648.3|6651.3|6648.3|6650|6647|0
1622635200000|2021-06-02 12:00:00|6651.4|6648.4|6651.2|6648.2|6651.4|6648.4|6650.7|6647.7|0
1622635500000|2021-06-02 12:05:00|6650.8|6647.8|6649.7|6646.7|6651.6|6648.6|6649.7|6646.7|0
1622635800000|2021-06-02 12:10:00|6649.8|6646.8|6650.4|6647.4|6650.6|6647.6|6649.6|6646.6|0
1622636100000|2021-06-02 12:15:00|6650.3|6647.3|6650.3|6647.3|6650.9|6647.9|6650.3|6647.3|0
1622636400000|2021-06-02 12:20:00|6650.4|6647.4|6650.8|6647.8|6651.6|6648.6|6650.3|6647.3|0
1622636700000|2021-06-02 12:25:00|6650.9|6647.9|6653.1|6650.1|6653.8|6650.8|6650.8|6647.8|0
1622637000000|2021-06-02 12:30:00|6653.2|6650.2|6652.6|6649.6|6653.7|6650.7|6652|6649|0
1622637300000|2021-06-02 12:35:00|6652.4|6649.4|6651.8|6648.8|6652.4|6649.4|6651.7|6648.7|0
1622637600000|2021-06-02 12:40:00|6651.9|6648.9|6651.6|6648.6|6652.3|6649.3|6651.3|6648.3|0
1622637900000|2021-06-02 12:45:00|6651.7|6648.7|6652.4|6649.4|6652.7|6649.7|6651.4|6648.4|0
1622638200000|2021-06-02 12:50:00|6652.6|6649.6|6651.1|6648.1|6652.6|6649.6|6650.1|6647.1|0
1622638500000|2021-06-02 12:55:00|6651.7|6648.7|6651.4|6648.4|6651.7|6648.7|6649.7|6646.7|0
1622638800000|2021-06-02 13:00:00|6651.5|6648.5|6650.4|6647.4|6652|6649|6650.2|6647.2|0
1622639100000|2021-06-02 13:05:00|6650.2|6647.2|6649.8|6646.8|6652|6649|6648.9|6645.9|0
1622639400000|2021-06-02 13:10:00|6649.7|6646.7|6649.1|6646.1|6649.8|6646.8|6648.2|6645.2|0
1622639700000|2021-06-02 13:15:00|6649.2|6646.2|6648.9|6645.9|6650.4|6647.4|6648.1|6645.1|0
1622640000000|2021-06-02 13:20:00|6649.1|6646.1|6652.5|6649.5|6652.5|6649.5|6649|6646|0
1622640300000|2021-06-02 13:25:00|6654.8|6651.8|6654.4|6651.4|6658.6|6655.6|6653.7|6650.7|0
1622640600000|2021-06-02 13:30:00|6654.2|6651.2|6667.4|6665.6|6674.4|6672.6|6642.8|6641|0
1622640900000|2021-06-02 13:35:00|6666.2|6664.4|6645.8|6644|6672|6670.2|6645.2|6643.4|0
1622641200000|2021-06-02 13:40:00|6645.7|6643.9|6650.2|6648.4|6659.6|6657.8|6645.7|6643.9|0
1622641500000|2021-06-02 13:45:00|6650.6|6648.8|6651.6|6649.8|6657.1|6655.3|6646.5|6644.7|0
1622641800000|2021-06-02 13:50:00|6651.9|6650.1|6650|6648.2|6652.6|6650.8|6644.6|6642.8|0
1622642100000|2021-06-02 13:55:00|6649.9|6648.1|6635.6|6633.8|6652.9|6651.1|6635.2|6633.4|0
1622642400000|2021-06-02 14:00:00|6635.5|6633.7|6639.2|6637.4|6639.6|6637.8|6625|6623.2|0
1622642700000|2021-06-02 14:05:00|6639.3|6637.5|6647|6645.2|6650|6648.2|6638.1|6636.3|0
1622643000000|2021-06-02 14:10:00|6646.4|6644.6|6636.5|6634.7|6647.8|6646|6629.5|6627.7|0
1622643300000|2021-06-02 14:15:00|6636.4|6634.6|6649|6647.2|6649.9|6648.1|6635.5|6633.7|0
1622643600000|2021-06-02 14:20:00|6648.8|6647|6658.9|6657.1|6660.5|6658.7|6645.5|6643.7|0
1622643900000|2021-06-02 14:25:00|6658.3|6656.5|6658.9|6657.1|6660.5|6658.7|6656.6|6654.8|0
1622644200000|2021-06-02 14:30:00|6658.7|6656.9|6655.8|6654|6665.9|6664.1|6655|6653.2|0
1622644500000|2021-06-02 14:35:00|6655.5|6653.7|6655.1|6653.3|6659.4|6657.6|6651.5|6649.7|0
1622644800000|2021-06-02 14:40:00|6655.8|6654|6657.5|6655.7|6664.2|6662.4|6654.4|6652.6|0
1622645100000|2021-06-02 14:45:00|6657.8|6656|6655.4|6653.6|6661.8|6660|6654.7|6652.9|0
1622645400000|2021-06-02 14:50:00|6655.2|6653.4|6645|6643.2|6656.7|6654.9|6642.5|6640.7|0
1622645700000|2021-06-02 14:55:00|6644.9|6643.1|6641.2|6639.4|6647.3|6645.5|6641|6639.2|0
1622646000000|2021-06-02 15:00:00|6640.9|6639.1|6646.1|6644.3|6646.7|6644.9|6637.1|6635.3|0
1622646300000|2021-06-02 15:05:00|6646.4|6644.6|6643.2|6641.4|6648.2|6646.4|6638.7|6636.9|0
1622646600000|2021-06-02 15:10:00|6642.7|6640.9|6648.4|6646.6|6651.4|6649.6|6639.8|6638|0
1622646900000|2021-06-02 15:15:00|6648.2|6646.4|6645.1|6643.3|6651.3|6649.5|6642.1|6640.3|0
1622647200000|2021-06-02 15:20:00|6645.2|6643.4|6647.4|6645.6|6648.1|6646.3|6639.9|6638.1|0
1622647500000|2021-06-02 15:25:00|6647.2|6645.4|6652.5|6650.7|6652.8|6651|6644.9|6643.1|0
1622647800000|2021-06-02 15:30:00|6652.4|6650.6|6652.1|6650.3|6656|6654.2|6649.4|6647.6|0
1622648100000|2021-06-02 15:35:00|6652.4|6650.6|6659.1|6657.3|6659.1|6657.3|6652|6650.2|0
1622648400000|2021-06-02 15:40:00|6659.3|6657.5|6663.2|6661.4|6664.2|6662.4|6657.3|6655.5|0
1622648700000|2021-06-02 15:45:00|6663.1|6661.3|6662.4|6660.6|6663.4|6661.6|6658.9|6657.1|0
1622649000000|2021-06-02 15:50:00|6662.6|6660.8|6666.1|6664.3|6668.4|6666.6|6662.6|6660.8|0
1622649300000|2021-06-02 15:55:00|6666.2|6664.4|6663.3|6661.5|6667.5|6665.7|6660.6|6658.8|0
1622649600000|2021-06-02 16:00:00|6663.5|6661.7|6656.7|6654.9|6664.3|6662.5|6656.3|6654.5|0
1622649900000|2021-06-02 16:05:00|6656.8|6655|6657.3|6655.5|6659|6657.2|6655.1|6653.3|0
1622650200000|2021-06-02 16:10:00|6657.5|6655.7|6658.4|6656.6|6659.3|6657.5|6656|6654.2|0
1622650500000|2021-06-02 16:15:00|6658.6|6656.8|6650.1|6648.3|6660|6658.2|6650.1|6648.3|0
1622650800000|2021-06-02 16:20:00|6650.2|6648.4|6640.3|6638.5|6651.7|6649.9|6639.8|6638|0
1622651100000|2021-06-02 16:25:00|6640.6|6638.8|6641.2|6639.4|6642.2|6640.4|6634.3|6632.5|0
1622651400000|2021-06-02 16:30:00|6641.1|6639.3|6637.9|6636.1|6641.3|6639.5|6635.5|6633.7|0
1622651700000|2021-06-02 16:35:00|6637.7|6635.9|6640.6|6638.8|6642.4|6640.6|6636.3|6634.5|0
1622652000000|2021-06-02 16:40:00|6640.2|6638.4|6645.7|6643.9|6646.2|6644.4|6638.9|6637.1|0
1622652300000|2021-06-02 16:45:00|6645.5|6643.7|6646|6644.2|6647.6|6645.8|6644.1|6642.3|0
1622652600000|2021-06-02 16:50:00|6646.1|6644.3|6647.6|6645.8|6648.7|6646.9|6644.4|6642.6|0
1622652900000|2021-06-02 16:55:00|6647.7|6645.9|6645.2|6643.4|6648.1|6646.3|6643.9|6642.1|0
1622653200000|2021-06-02 17:00:00|6645|6643.2|6642.5|6640.7|6646.7|6644.9|6642.5|6640.7|0
1622653500000|2021-06-02 17:05:00|6642.4|6640.6|6642.1|6640.3|6643.8|6642|6639.6|6637.8|0
1622653800000|2021-06-02 17:10:00|6641.9|6640.1|6638.9|6637.1|6644.6|6642.8|6637.1|6635.3|0
1622654100000|2021-06-02 17:15:00|6639.7|6637.9|6635.1|6633.3|6640.4|6638.6|6634.3|6632.5|0
1622654400000|2021-06-02 17:20:00|6635|6633.2|6614|6612.2|6636.3|6634.5|6613.9|6612.1|0
1622654700000|2021-06-02 17:25:00|6613.8|6612|6616.9|6615.1|6618.7|6616.9|6611.7|6609.9|0
1622655000000|2021-06-02 17:30:00|6616.8|6615|6624.8|6623|6625|6623.2|6615.4|6613.6|0
1622655300000|2021-06-02 17:35:00|6625|6623.2|6621.8|6620|6627.2|6625.4|6621.7|6619.9|0
1622655600000|2021-06-02 17:40:00|6622|6620.2|6619.8|6618|6622.4|6620.6|6616.2|6614.4|0
1622655900000|2021-06-02 17:45:00|6620.5|6618.7|6608.3|6606.5|6621.9|6620.1|6606|6604.2|0
1622656200000|2021-06-02 17:50:00|6608.5|6606.7|6614|6612.2|6615.5|6613.7|6607.9|6606.1|0
1622656500000|2021-06-02 17:55:00|6613.7|6611.9|6612.7|6610.9|6616|6614.2|6610.9|6609.1|0
1622656800000|2021-06-02 18:00:00|6612.6|6610.8|6615.6|6613.8|6618.6|6616.8|6611.7|6609.9|0
1622657100000|2021-06-02 18:05:00|6615.5|6613.7|6613.4|6611.6|6619.3|6617.5|6613.4|6611.6|0
1622657400000|2021-06-02 18:10:00|6613.5|6611.7|6602.9|6601.1|6615.8|6614|6601.5|6599.7|0
1622657700000|2021-06-02 18:15:00|6602.8|6601|6608.5|6606.7|6611.1|6609.3|6601.1|6599.3|0
1622658000000|2021-06-02 18:20:00|6608.4|6606.6|6615.9|6614.1|6615.9|6614.1|6608.1|6606.3|0
1622658300000|2021-06-02 18:25:00|6616.1|6614.3|6616|6614.2|6617.7|6615.9|6614|6612.2|0
1622658600000|2021-06-02 18:30:00|6615.9|6614.1|6619.4|6617.6|6621.8|6620|6614|6612.2|0
1622658900000|2021-06-02 18:35:00|6619.3|6617.5|6621.2|6619.4|6622.1|6620.3|6615.2|6613.4|0
1622659200000|2021-06-02 18:40:00|6621|6619.2|6621|6619.2|6623.3|6621.5|6619.4|6617.6|0
1622659500000|2021-06-02 18:45:00|6620.9|6619.1|6625.3|6623.5|6626|6624.2|6618.8|6617|0
1622659800000|2021-06-02 18:50:00|6625.4|6623.6|6624.7|6622.9|6625.4|6623.6|6618.4|6616.6|0
1622660100000|2021-06-02 18:55:00|6624.8|6623|6626.5|6624.7|6628.5|6626.7|6621.8|6620|0
1622660400000|2021-06-02 19:00:00|6625.8|6624|6621.9|6620.1|6629|6627.2|6620.9|6619.1|0
1622660700000|2021-06-02 19:05:00|6622.2|6620.4|6626.2|6624.4|6628.2|6626.4|6622.2|6620.4|0
1622661000000|2021-06-02 19:10:00|6626|6624.2|6630.4|6628.6|6631.7|6629.9|6626|6624.2|0
1622661300000|2021-06-02 19:15:00|6630.5|6628.7|6629.6|6627.8|6631.3|6629.5|6628.1|6626.3|0
1622661600000|2021-06-02 19:20:00|6629.4|6627.6|6629.3|6627.5|6630.6|6628.8|6626.6|6624.8|0
1622661900000|2021-06-02 19:25:00|6629.4|6627.6|6630.2|6628.4|6631.4|6629.6|6629|6627.2|0
1622662200000|2021-06-02 19:30:00|6630.3|6628.5|6634.7|6632.9|6639.3|6637.5|6630.1|6628.3|0
1622662500000|2021-06-02 19:35:00|6634.5|6632.7|6631|6629.2|6634.9|6633.1|6627.4|6625.6|0
1622662800000|2021-06-02 19:40:00|6631.6|6629.8|6636.5|6634.7|6636.7|6634.9|6630.5|6628.7|0
1622663100000|2021-06-02 19:45:00|6636.3|6634.5|6641|6639.2|6641.9|6640.1|6634.4|6632.6|0
1622663400000|2021-06-02 19:50:00|6641.3|6639.5|6643.7|6641.9|6646.2|6644.4|6636.2|6634.4|0
1622663700000|2021-06-02 19:55:00|6643.3|6641.5|6648.3|6646.5|6650.6|6648.8|6641.9|6640.1|0
1622664000000|2021-06-02 20:00:00|6648.7|6646.9|6646.2|6643.2|6650.4|6647.4|6644.9|6641.9|0
1622664300000|2021-06-02 20:05:00|6646|6643|6646.3|6643.3|6648.5|6645.5|6644.7|6641.7|0
1622664600000|2021-06-02 20:10:00|6646.4|6643.4|6648.7|6645.7|6648.9|6645.9|6646.1|6643.1|0
1622664900000|2021-06-02 20:15:00|6648.6|6645.6|6647.3|6644.3|6648.6|6645.6|6645.7|6642.7|0
1622665200000|2021-06-02 20:20:00|6647.4|6644.4|6645.5|6642.5|6647.4|6644.4|6645.1|6642.1|0
1622665500000|2021-06-02 20:25:00|6645.4|6642.4|6645.5|6642.5|6645.6|6642.6|6645|6642|0
1622665800000|2021-06-02 20:30:00|6645.3|6642.3|6643.4|6640.4|6645.5|6642.5|6643|6640|0
1622666100000|2021-06-02 20:35:00|6643.3|6640.3|6643.6|6640.6|6643.7|6640.7|6642.8|6639.8|0
1622666400000|2021-06-02 20:40:00|6643.5|6640.5|6642.9|6639.9|6643.6|6640.6|6642.3|6639.3|0
1622666700000|2021-06-02 20:45:00|6643|6640|6643.2|6640.2|6643.6|6640.6|6641.8|6638.8|0
1622667000000|2021-06-02 20:50:00|6643.3|6640.3|6642.2|6639.2|6643.5|6640.5|6642.2|6639.2|0
1622667300000|2021-06-02 20:55:00|6642.3|6639.3|6641.1|6638.1|6642.7|6639.7|6640.8|6637.8|0
1622667600000|2021-06-02 21:00:00|6641.5|6638.5|6642.3|6639.3|6643.1|6640.1|6641.1|6638.1|0
1622667900000|2021-06-02 21:05:00|6642.4|6639.4|6642.7|6639.7|6643.1|6640.1|6642.3|6639.3|0
1622668200000|2021-06-02 21:10:00|6642.5|6639.5|6642.7|6639.7|6643|6640|6642|6639|0
1622668500000|2021-06-02 21:15:00|6642.8|6639.8|6642.6|6639.6|6643.3|6640.3|6642.6|6639.6|0
1622668800000|2021-06-02 21:20:00|6643.1|6640.1|6643.8|6640.8|6644|6641|6643|6640|0
1622669100000|2021-06-02 21:25:00|6643.7|6640.7|6644.1|6641.1|6644.4|6641.4|6643.7|6640.7|0
1622669400000|2021-06-02 21:30:00|6644.3|6641.3|6644.4|6641.4|6644.6|6641.6|6643.9|6640.9|0
1622669700000|2021-06-02 21:35:00|6644.3|6641.3|6644.7|6641.7|6645.6|6642.6|6644.3|6641.3|0
1622670000000|2021-06-02 21:40:00|6644.9|6641.9|6645.2|6642.2|6645.7|6642.7|6644.5|6641.5|0
1622670300000|2021-06-02 21:45:00|6645.4|6642.4|6647.2|6644.2|6647.2|6644.2|6645.4|6642.4|0
1622670600000|2021-06-02 21:50:00|6646.8|6643.8|6648|6645|6648|6645|6646.8|6643.8|0
1622670900000|2021-06-02 21:55:00|6648.1|6645.1|6648.6|6645.6|6648.9|6645.9|6648.1|6645.1|0
1622671200000|2021-06-02 22:00:00|6648.5|6645.5|6649.1|6646.1|6649.4|6646.4|6648.4|6645.4|0
1622671500000|2021-06-02 22:05:00|6649|6646|6648.8|6645.8|6649.8|6646.8|6648.6|6645.6|0
1622671800000|2021-06-02 22:10:00|6649.2|6646.2|6650|6647|6650.2|6647.2|6649.1|6646.1|0
1622672100000|2021-06-02 22:15:00|6649.8|6646.8|6649.7|6646.7|6650|6647|6649.3|6646.3|0
1622672400000|2021-06-02 22:20:00|6649.5|6646.5|6649.2|6646.2|6649.5|6646.5|6648.9|6645.9|0
1622672700000|2021-06-02 22:25:00|6649.3|6646.3|6648.4|6645.4|6649.3|6646.3|6648.3|6645.3|0
1622673000000|2021-06-02 22:30:00|6648.3|6645.3|6649.7|6646.7|6649.7|6646.7|6648.3|6645.3|0
1622673300000|2021-06-02 22:35:00|6649.8|6646.8|6650.2|6647.2|6650.2|6647.2|6649.6|6646.6|0
1622673600000|2021-06-02 22:40:00|6650.1|6647.1|6649.2|6646.2|6650.3|6647.3|6649.1|6646.1|0
1622673900000|2021-06-02 22:45:00|6649.3|6646.3|6649|6646|6649.3|6646.3|6648.7|6645.7|0
1622674200000|2021-06-02 22:50:00|6648.9|6645.9|6648.4|6645.4|6649|6646|6647.7|6644.7|0
1622674500000|2021-06-02 22:55:00|6648.8|6645.8|6649.6|6646.6|6649.9|6646.9|6648.5|6645.5|0
1622674800000|2021-06-02 23:00:00|6649.7|6646.7|6649.4|6646.4|6649.8|6646.8|6649|6646|0
1622675100000|2021-06-02 23:05:00|6649.3|6646.3|6649.5|6646.5|6649.6|6646.6|6649.2|6646.2|0
1622675400000|2021-06-02 23:10:00|6649.3|6646.3|6649.6|6646.6|6649.8|6646.8|6649.3|6646.3|0
1622675700000|2021-06-02 23:15:00|6649.4|6646.4|6649.4|6646.4|6649.8|6646.8|6649.4|6646.4|0
1622676000000|2021-06-02 23:20:00|6649.5|6646.5|6649|6646|6649.5|6646.5|6649|6646|0
1622676300000|2021-06-02 23:25:00|6649.1|6646.1|6648.7|6645.7|6649.2|6646.2|6648.4|6645.4|0
1622676600000|2021-06-02 23:30:00|6648.5|6645.5|6649.1|6646.1|6649.2|6646.2|6648.4|6645.4|0
1622676900000|2021-06-02 23:35:00|6649.3|6646.3|6649.9|6646.9|6649.9|6646.9|6649|6646|0
1622677200000|2021-06-02 23:40:00|6650|6647|6649.9|6646.9|6650|6647|6649.7|6646.7|0
1622677500000|2021-06-02 23:45:00|6649.8|6646.8|6649.9|6646.9|6650.2|6647.2|6649.3|6646.3|0
1622677800000|2021-06-02 23:50:00|6650|6647|6648.9|6645.9|6650.1|6647.1|6648.5|6645.5|0
1622678100000|2021-06-02 23:55:00|6649.3|6646.3|6650.7|6645.7|6650.9|6647.3|6648.9|6645.7|0
1622678400000|2021-06-03 00:00:00|6650.8|6645.8|6654.3|6649.3|6655.8|6650.8|6648.9|6643.9|0
1622678700000|2021-06-03 00:05:00|6654.4|6649.4|6656.6|6651.6|6657.8|6652.8|6654.4|6649.4|0
1622679000000|2021-06-03 00:10:00|6656.7|6651.7|6656.4|6651.4|6657.7|6652.7|6656.4|6651.4|0
1622679300000|2021-06-03 00:15:00|6656.5|6651.5|6657.3|6652.3|6657.8|6652.8|6656.2|6651.2|0
1622679600000|2021-06-03 00:20:00|6657.6|6652.6|6655.9|6650.9|6658.3|6653.3|6655.4|6650.4|0
1622679900000|2021-06-03 00:25:00|6656|6651|6657.6|6652.6|6658.6|6653.6|6655.9|6650.9|0
1622680200000|2021-06-03 00:30:00|6657.8|6652.8|6657.9|6652.9|6659.1|6654.1|6657.6|6652.6|0
1622680500000|2021-06-03 00:35:00|6657.8|6652.8|6658.8|6653.8|6659.6|6654.6|6657.6|6652.6|0
1622680800000|2021-06-03 00:40:00|6658.9|6653.9|6658.8|6653.8|6659.6|6654.6|6658.3|6653.3|0
1622681100000|2021-06-03 00:45:00|6658.7|6653.7|6658.3|6653.3|6658.8|6653.8|6657.1|6652.1|0
1622681400000|2021-06-03 00:50:00|6658.4|6653.4|6657.9|6652.9|6658.8|6653.8|6656.8|6651.8|0
1622681700000|2021-06-03 00:55:00|6658|6653|6658.9|6653.9|6660.4|6655.4|6657.9|6652.9|0
1622682000000|2021-06-03 01:00:00|6659|6654|6657.1|6652.1|6659.2|6654.2|6656.4|6651.4|0
1622682300000|2021-06-03 01:05:00|6656.9|6651.9|6656.4|6651.4|6657.1|6652.1|6655.7|6650.7|0
1622682600000|2021-06-03 01:10:00|6656.3|6651.3|6655.9|6650.9|6656.9|6651.9|6655.8|6650.8|0
1622682900000|2021-06-03 01:15:00|6656|6651|6654.7|6649.7|6656.1|6651.1|6652.8|6647.8|0
1622683200000|2021-06-03 01:20:00|6654.6|6649.6|6654.9|6649.9|6655.6|6650.6|6654.6|6649.6|0
1622683500000|2021-06-03 01:25:00|6654.8|6649.8|6657.5|6652.5|6657.9|6652.9|6654.8|6649.8|0
1622683800000|2021-06-03 01:30:00|6657.1|6652.1|6657.4|6652.4|6659|6654|6656|6651|0
1622684100000|2021-06-03 01:35:00|6657.3|6652.3|6658.3|6653.3|6658.8|6653.8|6657.2|6652.2|0
1622684400000|2021-06-03 01:40:00|6658.2|6653.2|6656.5|6651.5|6658.3|6653.3|6654.9|6649.9|0
1622684700000|2021-06-03 01:45:00|6656.6|6651.6|6654.2|6649.2|6656.6|6651.6|6653.9|6648.9|0
1622685000000|2021-06-03 01:50:00|6654.3|6649.3|6654.5|6649.5|6654.9|6649.9|6653|6648|0
1622685300000|2021-06-03 01:55:00|6654.4|6649.4|6655.4|6650.4|6655.9|6650.9|6653.7|6648.7|0
1622685600000|2021-06-03 02:00:00|6655.3|6650.3|6656.3|6651.3|6656.9|6651.9|6655|6650|0
1622685900000|2021-06-03 02:05:00|6656.2|6651.2|6656.1|6651.1|6656.8|6651.8|6655.6|6650.6|0
1622686200000|2021-06-03 02:10:00|6656.2|6651.2|6656.6|6651.6|6657.1|6652.1|6655.9|6650.9|0
1622686500000|2021-06-03 02:15:00|6656.7|6651.7|6656.1|6651.1|6657|6652|6655.1|6650.1|0
1622686800000|2021-06-03 02:20:00|6656.3|6651.3|6655.6|6650.6|6657|6652|6654.9|6649.9|0
1622687100000|2021-06-03 02:25:00|6655.8|6650.8|6654.8|6649.8|6656.5|6651.5|6654.4|6649.4|0
1622687400000|2021-06-03 02:30:00|6654.9|6649.9|6651.8|6646.8|6655.1|6650.1|6651.3|6646.3|0
1622687700000|2021-06-03 02:35:00|6651.7|6646.7|6649.8|6644.8|6651.9|6646.9|6648|6643|0
1622688000000|2021-06-03 02:40:00|6649.9|6644.9|6651.1|6646.1|6651.2|6646.2|6649.7|6644.7|0
1622688300000|2021-06-03 02:45:00|6651.2|6646.2|6650.6|6645.6|6651.8|6646.8|6650.6|6645.6|0
1622688600000|2021-06-03 02:50:00|6650.8|6645.8|6651.7|6646.7|6652|6647|6650.2|6645.2|0
1622688900000|2021-06-03 02:55:00|6651.6|6646.6|6652.1|6647.1|6653.7|6648.7|6651.6|6646.6|0
1622689200000|2021-06-03 03:00:00|6652|6647|6652.6|6647.6|6653|6648|6651.9|6646.9|0
1622689500000|2021-06-03 03:05:00|6652.4|6647.4|6651.8|6646.8|6652.8|6647.8|6651|6646|0
1622689800000|2021-06-03 03:10:00|6651.7|6646.7|6652.5|6647.5|6652.5|6647.5|6650.7|6645.7|0
1622690100000|2021-06-03 03:15:00|6652.4|6647.4|6651.6|6646.6|6652.8|6647.8|6651.5|6646.5|0
1622690400000|2021-06-03 03:20:00|6652|6647|6650.7|6645.7|6652.6|6647.6|6649.4|6644.4|0
1622690700000|2021-06-03 03:25:00|6650.6|6645.6|6649.5|6644.5|6651.4|6646.4|6649.1|6644.1|0
1622691000000|2021-06-03 03:30:00|6649.6|6644.6|6649.9|6644.9|6651.5|6646.5|6649.3|6644.3|0
1622691300000|2021-06-03 03:35:00|6650.1|6645.1|6652|6647|6652.2|6647.2|6649.7|6644.7|0
1622691600000|2021-06-03 03:40:00|6651.8|6646.8|6651.7|6646.7|6652.5|6647.5|6651.4|6646.4|0
1622691900000|2021-06-03 03:45:00|6651.8|6646.8|6650.9|6645.9|6651.9|6646.9|6650|6645|0
1622692200000|2021-06-03 03:50:00|6651|6646|6651.3|6646.3|6651.4|6646.4|6650.9|6645.9|0
1622692500000|2021-06-03 03:55:00|6651|6646|6651.4|6646.4|6651.8|6646.8|6650.8|6645.8|0
1622692800000|2021-06-03 04:00:00|6651.3|6646.3|6652.5|6647.5|6652.7|6647.7|6651.3|6646.3|0
1622693100000|2021-06-03 04:05:00|6652.3|6647.3|6652.3|6647.3|6652.7|6647.7|6651.8|6646.8|0
1622693400000|2021-06-03 04:10:00|6652|6647|6653.2|6648.2|6653.3|6648.3|6652|6647|0
1622693700000|2021-06-03 04:15:00|6653.1|6648.1|6652.9|6647.9|6653.1|6648.1|6652|6647|0
1622694000000|2021-06-03 04:20:00|6653|6648|6652.5|6647.5|6653.4|6648.4|6652.5|6647.5|0
1622694300000|2021-06-03 04:25:00|6652.6|6647.6|6652.1|6647.1|6652.9|6647.9|6651.8|6646.8|0
1622694600000|2021-06-03 04:30:00|6652|6647|6651.8|6646.8|6652.1|6647.1|6651.3|6646.3|0
1622694900000|2021-06-03 04:35:00|6651.7|6646.7|6651.8|6646.8|6652.1|6647.1|6651.3|6646.3|0
1622695200000|2021-06-03 04:40:00|6651.7|6646.7|6651.5|6646.5|6652.3|6647.3|6651.4|6646.4|0
1622695500000|2021-06-03 04:45:00|6651.4|6646.4|6651.2|6646.2|6651.5|6646.5|6650.9|6645.9|0
1622695800000|2021-06-03 04:50:00|6651.3|6646.3|6651.6|6646.6|6651.9|6646.9|6651.2|6646.2|0
1622696100000|2021-06-03 04:55:00|6651.5|6646.5|6650.2|6645.2|6651.9|6646.9|6650.1|6645.1|0
1622696400000|2021-06-03 05:00:00|6650.1|6645.1|6652.1|6647.1|6652.3|6647.3|6649.2|6644.2|0
1622696700000|2021-06-03 05:05:00|6652|6647|6651.1|6646.1|6652.3|6647.3|6649.8|6644.8|0
1622697000000|2021-06-03 05:10:00|6651.2|6646.2|6653.2|6648.2|6653.4|6648.4|6651.2|6646.2|0
1622697300000|2021-06-03 05:15:00|6653.1|6648.1|6654.8|6649.8|6654.8|6649.8|6652.5|6647.5|0
1622697600000|2021-06-03 05:20:00|6654.7|6649.7|6654|6649|6655.2|6650.2|6653.4|6648.4|0
1622697900000|2021-06-03 05:25:00|6653.9|6648.9|6653.7|6648.7|6654.1|6649.1|6652.9|6647.9|0
1622698200000|2021-06-03 05:30:00|6653.6|6648.6|6652.6|6647.6|6653.8|6648.8|6651|6646|0
1622698500000|2021-06-03 05:35:00|6652.5|6647.5|6651.8|6646.8|6653.8|6648.8|6651.4|6646.4|0
1622698800000|2021-06-03 05:40:00|6651.7|6646.7|6651.7|6646.7|6652.3|6647.3|6650.2|6645.2|0
1622699100000|2021-06-03 05:45:00|6651.5|6646.5|6652.1|6647.1|6652.4|6647.4|6651.1|6646.1|0
1622699400000|2021-06-03 05:50:00|6652.2|6647.2|6652|6647|6653|6648|6651.5|6646.5|0
1622699700000|2021-06-03 05:55:00|6651.9|6646.9|6652.9|6647.9|6653.6|6648.6|6651.7|6646.7|0
1622700000000|2021-06-03 06:00:00|6653|6648|6653.5|6648.5|6654.5|6649.5|6652.4|6647.4|0
1622700300000|2021-06-03 06:05:00|6653.7|6648.7|6651.3|6646.3|6653.7|6648.7|6650.8|6645.8|0
1622700600000|2021-06-03 06:10:00|6651.4|6646.4|6650.1|6645.1|6651.8|6646.8|6649.3|6644.3|0
1622700900000|2021-06-03 06:15:00|6650.2|6645.2|6646.8|6641.8|6650.2|6645.2|6646.4|6641.4|0
1622701200000|2021-06-03 06:20:00|6646.6|6641.6|6645.3|6640.3|6647.6|6642.6|6645.3|6640.3|0
1622701500000|2021-06-03 06:25:00|6645.2|6640.2|6646.3|6641.3|6646.5|6641.5|6644.4|6639.4|0
1622701800000|2021-06-03 06:30:00|6646.4|6641.4|6645|6640|6646.8|6641.8|6645|6640|0
1622702100000|2021-06-03 06:35:00|6644.8|6639.8|6643.6|6638.6|6646.2|6641.2|6643.2|6638.2|0
1622702400000|2021-06-03 06:40:00|6643.7|6638.7|6640.2|6635.2|6643.7|6638.7|6638.7|6633.7|0
1622702700000|2021-06-03 06:45:00|6640.3|6635.3|6636.3|6631.3|6640.3|6635.3|6634.8|6629.8|0
1622703000000|2021-06-03 06:50:00|6636.1|6631.1|6638.4|6633.4|6638.6|6633.6|6636.1|6631.1|0
1622703300000|2021-06-03 06:55:00|6638.3|6633.3|6638.8|6633.8|6639.4|6634.4|6637.5|6632.5|0
1622703600000|2021-06-03 07:00:00|6638.9|6633.9|6637.1|6632.1|6639.4|6634.4|6634.7|6629.7|0
1622703900000|2021-06-03 07:05:00|6637.2|6632.2|6633.2|6628.2|6637.6|6632.6|6632.8|6627.8|0
1622704200000|2021-06-03 07:10:00|6633.3|6628.3|6635.5|6630.5|6636.5|6631.5|6632.7|6627.7|0
1622704500000|2021-06-03 07:15:00|6635.6|6630.6|6636.1|6631.1|6636.6|6631.6|6633.1|6628.1|0
1622704800000|2021-06-03 07:20:00|6636|6631|6635.4|6630.4|6636.4|6631.4|6634.3|6629.3|0
1622705100000|2021-06-03 07:25:00|6635.5|6630.5|6638.1|6633.1|6639.1|6634.1|6635.2|6630.2|0
1622705400000|2021-06-03 07:30:00|6638|6633|6638.5|6633.5|6638.6|6633.6|6637|6632|0
1622705700000|2021-06-03 07:35:00|6638.4|6633.4|6637.9|6632.9|6639.3|6634.3|6637.4|6632.4|0
1622706000000|2021-06-03 07:40:00|6638|6633|6637.5|6632.5|6638.2|6633.2|6636.4|6631.4|0
1622706300000|2021-06-03 07:45:00|6637.6|6632.6|6637.5|6632.5|6638.4|6633.4|6635.2|6630.2|0
1622706600000|2021-06-03 07:50:00|6639.5|6634.5|6640.3|6635.3|6644.1|6639.1|6638.2|6633.2|0
1622706900000|2021-06-03 07:55:00|6640.2|6635.2|6648.2|6643.2|6649.4|6644.4|6640.2|6635.2|0
1622707200000|2021-06-03 08:00:00|6648.1|6643.1|6626.6|6623.6|6648.9|6643.9|6617|6614|0
1622707500000|2021-06-03 08:05:00|6626.8|6623.8|6628.2|6625.2|6628.4|6625.4|6623.2|6620.2|0
1622707800000|2021-06-03 08:10:00|6627.2|6624.2|6624.9|6621.9|6628.1|6625.1|6623.7|6620.7|0
1622708100000|2021-06-03 08:15:00|6624.7|6621.7|6623.5|6620.5|6627.7|6624.7|6623|6620|0
1622708400000|2021-06-03 08:20:00|6623.6|6620.6|6624.4|6621.4|6624.8|6621.8|6621.5|6618.5|0
1622708700000|2021-06-03 08:25:00|6624.1|6621.1|6627.2|6624.2|6627.7|6624.7|6623.3|6620.3|0
1622709000000|2021-06-03 08:30:00|6629.5|6626.5|6628.6|6625.6|6630.5|6627.5|6627.2|6624.2|0
1622709300000|2021-06-03 08:35:00|6627.8|6624.8|6629.9|6626.9|6629.9|6626.9|6626.7|6623.7|0
1622709600000|2021-06-03 08:40:00|6629.8|6626.8|6631.4|6628.4|6633.4|6630.4|6627.9|6624.9|0
1622709900000|2021-06-03 08:45:00|6631.5|6628.5|6631.1|6628.1|6631.6|6628.6|6628.3|6625.3|0
1622710200000|2021-06-03 08:50:00|6631.3|6628.3|6630.9|6627.9|6633.2|6630.2|6629|6626|0
1622710500000|2021-06-03 08:55:00|6631|6628|6628.5|6625.5|6633.7|6630.7|6628.2|6625.2|0
1622710800000|2021-06-03 09:00:00|6628.8|6625.8|6627.3|6624.3|6629|6626|6625.3|6622.3|0
1622711100000|2021-06-03 09:05:00|6627|6624|6624.9|6621.9|6627.3|6624.3|6624.8|6621.8|0
1622711400000|2021-06-03 09:10:00|6624.8|6621.8|6622.7|6619.7|6627.7|6624.7|6621.8|6618.8|0
1622711700000|2021-06-03 09:15:00|6622.8|6619.8|6621.6|6618.6|6624.6|6621.6|6621.2|6618.2|0
1622712000000|2021-06-03 09:20:00|6621.4|6618.4|6619.2|6616.2|6623.6|6620.6|6618.9|6615.9|0
1622712300000|2021-06-03 09:25:00|6620.5|6617.5|6617.5|6614.5|6620.5|6617.5|6616.2|6613.2|0
1622712600000|2021-06-03 09:30:00|6617.9|6614.9|6616.4|6613.4|6617.9|6614.9|6615.8|6612.8|0
1622712900000|2021-06-03 09:35:00|6616.5|6613.5|6615.2|6612.2|6617.5|6614.5|6615.1|6612.1|0
1622713200000|2021-06-03 09:40:00|6615.3|6612.3|6614.7|6611.7|6617.3|6614.3|6614.6|6611.6|0
1622713500000|2021-06-03 09:45:00|6614.5|6611.5|6615.8|6612.8|6616.5|6613.5|6614.5|6611.5|0
1622713800000|2021-06-03 09:50:00|6615.7|6612.7|6616.5|6613.5|6618|6615|6614.3|6611.3|0
1622714100000|2021-06-03 09:55:00|6616.7|6613.7|6616.6|6613.6|6617.2|6614.2|6616.5|6613.5|0
1622714400000|2021-06-03 10:00:00|6616.1|6613.1|6614.6|6611.6|6616.6|6613.6|6612.1|6609.1|0
1622714700000|2021-06-03 10:05:00|6615|6612|6606|6603|6615|6612|6604.5|6601.5|0
1622715000000|2021-06-03 10:10:00|6607.8|6604.8|6606.9|6603.9|6607.9|6604.9|6604.6|6601.6|0
1622715300000|2021-06-03 10:15:00|6605.8|6602.8|6606.9|6603.9|6609.2|6606.2|6605.6|6602.6|0
1622715600000|2021-06-03 10:20:00|6607.1|6604.1|6608|6605|6610.8|6607.8|6606|6603|0
1622715900000|2021-06-03 10:25:00|6608.1|6605.1|6606.9|6603.9|6609.9|6606.9|6606.1|6603.1|0
1622716200000|2021-06-03 10:30:00|6606.5|6603.5|6601.4|6598.4|6607.1|6604.1|6600.3|6597.3|0
1622716500000|2021-06-03 10:35:00|6603.9|6600.9|6599.3|6596.3|6606.3|6603.3|6597.5|6594.5|0
1622716800000|2021-06-03 10:40:00|6599.6|6596.6|6596.6|6593.6|6602.2|6599.2|6595.6|6592.6|0
1622717100000|2021-06-03 10:45:00|6596.7|6593.7|6595.5|6592.5|6601.3|6598.3|6595|6592|0
1622717400000|2021-06-03 10:50:00|6595.4|6592.4|6594.4|6591.4|6597.7|6594.7|6591.4|6588.4|0
1622717700000|2021-06-03 10:55:00|6593|6590|6580.8|6577.8|6593|6590|6578.3|6575.3|0
1622718000000|2021-06-03 11:00:00|6585.6|6582.6|6572.7|6569.7|6588.8|6585.8|6572|6569|0
1622718300000|2021-06-03 11:05:00|6572.9|6569.9|6569.3|6566.3|6573|6570|6568.7|6565.7|0
1622718600000|2021-06-03 11:10:00|6568.9|6565.9|6573.4|6570.4|6574.1|6571.1|6565.6|6562.6|0
1622718900000|2021-06-03 11:15:00|6573.3|6570.3|6571.2|6568.2|6573.9|6570.9|6571.1|6568.1|0
1622719200000|2021-06-03 11:20:00|6570.9|6567.9|6571.4|6568.4|6572.8|6569.8|6569.3|6566.3|0
1622719500000|2021-06-03 11:25:00|6571.3|6568.3|6573.2|6570.2|6574.8|6571.8|6571.3|6568.3|0
1622719800000|2021-06-03 11:30:00|6572.9|6569.9|6571.6|6568.6|6572.9|6569.9|6569.3|6566.3|0
1622720100000|2021-06-03 11:35:00|6571.4|6568.4|6575.1|6572.1|6577.9|6574.9|6571.3|6568.3|0
1622720400000|2021-06-03 11:40:00|6575.2|6572.2|6574.4|6571.4|6576.7|6573.7|6574.1|6571.1|0
1622720700000|2021-06-03 11:45:00|6573.2|6570.2|6565.6|6562.6|6573.2|6570.2|6563.2|6560.2|0
1622721000000|2021-06-03 11:50:00|6565.5|6562.5|6563.7|6560.7|6565.5|6562.5|6560.6|6557.6|0
1622721300000|2021-06-03 11:55:00|6563.8|6560.8|6563|6560|6564.8|6561.8|6561|6558|0
1622721600000|2021-06-03 12:00:00|6563.1|6560.1|6566.5|6563.5|6567.9|6564.9|6562.6|6559.6|0
1622721900000|2021-06-03 12:05:00|6566.7|6563.7|6567.3|6564.3|6568|6565|6563.7|6560.7|0
1622722200000|2021-06-03 12:10:00|6567.2|6564.2|6562.8|6559.8|6567.2|6564.2|6562.8|6559.8|0
1622722500000|2021-06-03 12:15:00|6562.9|6559.9|6567.3|6564.3|6567.3|6564.3|6558.9|6555.9|0
1622722800000|2021-06-03 12:20:00|6567.4|6564.4|6568.8|6565.8|6570.3|6567.3|6567.4|6564.4|0
1622723100000|2021-06-03 12:25:00|6568.9|6565.9|6568.2|6565.2|6570.7|6567.7|6568.2|6565.2|0
1622723400000|2021-06-03 12:30:00|6568.1|6565.1|6566.1|6563.1|6568.3|6565.3|6565.2|6562.2|0
1622723700000|2021-06-03 12:35:00|6566|6563|6573.2|6570.2|6573.5|6570.5|6565.8|6562.8|0
1622724000000|2021-06-03 12:40:00|6573.3|6570.3|6576|6573|6576.1|6573.1|6571.2|6568.2|0
1622724300000|2021-06-03 12:45:00|6575.8|6572.8|6579.2|6576.2|6581.1|6578.1|6574.5|6571.5|0
1622724600000|2021-06-03 12:50:00|6579.1|6576.1|6581.5|6578.5|6581.7|6578.7|6577.4|6574.4|0
1622724900000|2021-06-03 12:55:00|6581.4|6578.4|6576.9|6573.9|6581.4|6578.4|6576.8|6573.8|0
1622725200000|2021-06-03 13:00:00|6576.5|6573.5|6582.2|6579.2|6582.9|6579.9|6576.5|6573.5|0
1622725500000|2021-06-03 13:05:00|6582.6|6579.6|6583.8|6580.8|6585.2|6582.2|6582.1|6579.1|0
1622725800000|2021-06-03 13:10:00|6583.9|6580.9|6585.7|6582.7|6585.8|6582.8|6582|6579|0
1622726100000|2021-06-03 13:15:00|6585.5|6582.5|6585|6582|6586.9|6583.9|6584.5|6581.5|0
1622726400000|2021-06-03 13:20:00|6584.9|6581.9|6587.1|6584.1|6587.1|6584.1|6584|6581|0
1622726700000|2021-06-03 13:25:00|6591.2|6588.2|6597.7|6594.7|6598.2|6595.2|6589.4|6586.4|0
1622727000000|2021-06-03 13:30:00|6598.5|6595.5|6596.8|6595|6604.1|6602.3|6584.9|6583.1|0
1622727300000|2021-06-03 13:35:00|6595.6|6593.8|6566|6564.2|6600|6598.2|6561.4|6559.6|0
1622727600000|2021-06-03 13:40:00|6566.8|6565|6556.4|6554.6|6569.1|6567.3|6554.8|6553|0
1622727900000|2021-06-03 13:45:00|6554.5|6552.7|6549.6|6547.8|6573.6|6571.8|6546.5|6544.7|0
1622728200000|2021-06-03 13:50:00|6549.1|6547.3|6570.1|6568.3|6570.9|6569.1|6546.7|6544.9|0
1622728500000|2021-06-03 13:55:00|6570.3|6568.5|6581.3|6579.5|6584.4|6582.6|6565.7|6563.9|0
1622728800000|2021-06-03 14:00:00|6580.5|6578.7|6596.9|6595.1|6598.3|6596.5|6576.3|6574.5|0
1622729100000|2021-06-03 14:05:00|6597|6595.2|6604.8|6603|6604.8|6603|6585|6583.2|0
1622729400000|2021-06-03 14:10:00|6604.7|6602.9|6601.9|6600.1|6609.4|6607.6|6600|6598.2|0
1622729700000|2021-06-03 14:15:00|6602.2|6600.4|6586.3|6584.5|6602.9|6601.1|6575.3|6573.5|0
1622730000000|2021-06-03 14:20:00|6586.2|6584.4|6587.4|6585.6|6597.2|6595.4|6581.3|6579.5|0
1622730300000|2021-06-03 14:25:00|6587.3|6585.5|6584|6582.2|6595|6593.2|6583.3|6581.5|0
1622730600000|2021-06-03 14:30:00|6584.2|6582.4|6589.1|6587.3|6594.3|6592.5|6579.1|6577.3|0
1622730900000|2021-06-03 14:35:00|6589.4|6587.6|6571.1|6569.3|6589.5|6587.7|6570.6|6568.8|0
1622731200000|2021-06-03 14:40:00|6571|6569.2|6571|6569.2|6573|6571.2|6563.6|6561.8|0
1622731500000|2021-06-03 14:45:00|6570.8|6569|6592.3|6590.5|6593.6|6591.8|6566.9|6565.1|0
1622731800000|2021-06-03 14:50:00|6592.9|6591.1|6585.6|6583.8|6595.6|6593.8|6585.5|6583.7|0
1622732100000|2021-06-03 14:55:00|6586.7|6584.9|6606.4|6604.6|6606.5|6604.7|6586|6584.2|0
1622732400000|2021-06-03 15:00:00|6608.5|6606.7|6609.3|6607.5|6612.7|6610.9|6605|6603.2|0
1622732700000|2021-06-03 15:05:00|6609.6|6607.8|6609.9|6608.1|6616.8|6615|6607.6|6605.8|0
1622733000000|2021-06-03 15:10:00|6609.6|6607.8|6606.8|6605|6610.4|6608.6|6602.2|6600.4|0
1622733300000|2021-06-03 15:15:00|6607|6605.2|6593.3|6591.5|6607.9|6606.1|6593.2|6591.4|0
1622733600000|2021-06-03 15:20:00|6593.8|6592|6594.1|6592.3|6596.8|6595|6586.2|6584.4|0
1622733900000|2021-06-03 15:25:00|6593.8|6592|6597.4|6595.6|6600.9|6599.1|6589.1|6587.3|0
1622734200000|2021-06-03 15:30:00|6597.2|6595.4|6584.6|6582.8|6600.5|6598.7|6583.1|6581.3|0
1622734500000|2021-06-03 15:35:00|6583.6|6581.8|6588.7|6586.9|6592.9|6591.1|6583.1|6581.3|0
1622734800000|2021-06-03 15:40:00|6588.8|6587|6585.6|6583.8|6589.6|6587.8|6580.5|6578.7|0
1622735100000|2021-06-03 15:45:00|6585.5|6583.7|6577.1|6575.3|6585.7|6583.9|6572.8|6571|0
1622735400000|2021-06-03 15:50:00|6577.2|6575.4|6576.7|6574.9|6577.2|6575.4|6571.7|6569.9|0
1622735700000|2021-06-03 15:55:00|6577|6575.2|6586.9|6585.1|6586.9|6585.1|6575.5|6573.7|0
1622736000000|2021-06-03 16:00:00|6587.2|6585.4|6589.7|6587.9|6591.4|6589.6|6585.8|6584|0
1622736300000|2021-06-03 16:05:00|6589.4|6587.6|6596.2|6594.4|6598.2|6596.4|6587.1|6585.3|0
1622736600000|2021-06-03 16:10:00|6595.9|6594.1|6586|6584.2|6597.1|6595.3|6586|6584.2|0
1622736900000|2021-06-03 16:15:00|6585.3|6583.5|6582|6580.2|6587.7|6585.9|6580.7|6578.9|0
1622737200000|2021-06-03 16:20:00|6581.9|6580.1|6576.9|6575.1|6582.9|6581.1|6575.4|6573.6|0
1622737500000|2021-06-03 16:25:00|6576.8|6575|6588.4|6586.6|6589.6|6587.8|6575.7|6573.9|0
1622737800000|2021-06-03 16:30:00|6587.6|6585.8|6582.6|6580.8|6588.1|6586.3|6579.4|6577.6|0
1622738100000|2021-06-03 16:35:00|6582.4|6580.6|6590.8|6589|6591|6589.2|6579.8|6578|0
1622738400000|2021-06-03 16:40:00|6591|6589.2|6595.9|6594.1|6598.3|6596.5|6591|6589.2|0
1622738700000|2021-06-03 16:45:00|6595.8|6594|6595.2|6593.4|6598.2|6596.4|6593.2|6591.4|0
1622739000000|2021-06-03 16:50:00|6595.4|6593.6|6593.1|6591.3|6596.4|6594.6|6591.1|6589.3|0
1622739300000|2021-06-03 16:55:00|6593|6591.2|6603.8|6602|6604.6|6602.8|6591.8|6590|0
1622739600000|2021-06-03 17:00:00|6604.2|6602.4|6599.5|6597.7|6604.5|6602.7|6599|6597.2|0
1622739900000|2021-06-03 17:05:00|6599.6|6597.8|6600.1|6598.3|6603.2|6601.4|6589.2|6587.4|0
1622740200000|2021-06-03 17:10:00|6600.2|6598.4|6595.9|6594.1|6606.1|6604.3|6595.6|6593.8|0
1622740500000|2021-06-03 17:15:00|6596.1|6594.3|6604.1|6602.3|6604.3|6602.5|6595.6|6593.8|0
1622740800000|2021-06-03 17:20:00|6604.6|6602.8|6605.5|6603.7|6606.2|6604.4|6602.1|6600.3|0
1622741100000|2021-06-03 17:25:00|6605.3|6603.5|6610.2|6608.4|6611.2|6609.4|6604.4|6602.6|0
1622741400000|2021-06-03 17:30:00|6608.9|6607.1|6607.4|6605.6|6613.1|6611.3|6604.4|6602.6|0
1622741700000|2021-06-03 17:35:00|6607.3|6605.5|6603.5|6601.7|6608.3|6606.5|6602.4|6600.6|0
1622742000000|2021-06-03 17:40:00|6603.6|6601.8|6592.2|6590.4|6607.5|6605.7|6586.5|6584.7|0
1622742300000|2021-06-03 17:45:00|6592|6590.2|6580.1|6578.3|6595.8|6594|6576.1|6574.3|0
1622742600000|2021-06-03 17:50:00|6579.5|6577.7|6584.5|6582.7|6589.8|6588|6579.4|6577.6|0
1622742900000|2021-06-03 17:55:00|6584.4|6582.6|6579.8|6578|6589.1|6587.3|6577.8|6576|0
1622743200000|2021-06-03 18:00:00|6581.1|6579.3|6582.8|6581|6583.1|6581.3|6572.6|6570.8|0
1622743500000|2021-06-03 18:05:00|6582.7|6580.9|6585.6|6583.8|6588.6|6586.8|6580.1|6578.3|0
1622743800000|2021-06-03 18:10:00|6585.4|6583.6|6580.5|6578.7|6586.5|6584.7|6580.1|6578.3|0
1622744100000|2021-06-03 18:15:00|6580.3|6578.5|6573.1|6571.3|6580.3|6578.5|6570|6568.2|0
1622744400000|2021-06-03 18:20:00|6573|6571.2|6572|6570.2|6575.7|6573.9|6568.5|6566.7|0
1622744700000|2021-06-03 18:25:00|6571.6|6569.8|6566.3|6564.5|6573.1|6571.3|6566.2|6564.4|0
1622745000000|2021-06-03 18:30:00|6566.4|6564.6|6564.9|6563.1|6574.2|6572.4|6564.3|6562.5|0
1622745300000|2021-06-03 18:35:00|6564.5|6562.7|6558.8|6557|6565.8|6564|6557|6555.2|0
1622745600000|2021-06-03 18:40:00|6558.7|6556.9|6563.8|6562|6565.1|6563.3|6557.8|6556|0
1622745900000|2021-06-03 18:45:00|6564|6562.2|6569.2|6567.4|6569.7|6567.9|6562.8|6561|0
1622746200000|2021-06-03 18:50:00|6569.3|6567.5|6572.1|6570.3|6572.2|6570.4|6566.9|6565.1|0
1622746500000|2021-06-03 18:55:00|6572|6570.2|6558.7|6556.9|6572|6570.2|6557.4|6555.6|0
1622746800000|2021-06-03 19:00:00|6558.4|6556.6|6564.2|6562.4|6569.3|6567.5|6558.4|6556.6|0
1622747100000|2021-06-03 19:05:00|6564.3|6562.5|6567.1|6565.3|6568.1|6566.3|6562.5|6560.7|0
1622747400000|2021-06-03 19:10:00|6566.8|6565|6572.7|6570.9|6572.9|6571.1|6563.8|6562|0
1622747700000|2021-06-03 19:15:00|6572.6|6570.8|6558.7|6556.9|6572.6|6570.8|6558.5|6556.7|0
1622748000000|2021-06-03 19:20:00|6558|6556.2|6566.1|6564.3|6566.4|6564.6|6556.8|6555|0
1622748300000|2021-06-03 19:25:00|6566.3|6564.5|6565.6|6563.8|6566.5|6564.7|6560.3|6558.5|0
1622748600000|2021-06-03 19:30:00|6566|6564.2|6563.7|6561.9|6568.5|6566.7|6563.4|6561.6|0
1622748900000|2021-06-03 19:35:00|6563.8|6562|6563.4|6561.6|6564.9|6563.1|6559.8|6558|0
1622749200000|2021-06-03 19:40:00|6563.3|6561.5|6552.5|6550.7|6564.6|6562.8|6549.9|6548.1|0
1622749500000|2021-06-03 19:45:00|6552.1|6550.3|6547.9|6546.1|6552.5|6550.7|6543.7|6541.9|0
1622749800000|2021-06-03 19:50:00|6548.3|6546.5|6548.3|6546.5|6554.5|6552.7|6547.9|6546.1|0
1622750100000|2021-06-03 19:55:00|6549.3|6547.5|6552.5|6550.7|6556.1|6554.3|6548.8|6547|0
1622750400000|2021-06-03 20:00:00|6552.4|6550.6|6548.9|6545.9|6553.2|6550.7|6548.3|6545.3|0
1622750700000|2021-06-03 20:05:00|6548.4|6545.4|6550.3|6547.3|6550.3|6547.3|6548.4|6545.4|0
1622751000000|2021-06-03 20:10:00|6550.2|6547.2|6548.7|6545.7|6550.2|6547.2|6548.7|6545.7|0
1622751300000|2021-06-03 20:15:00|6548.3|6545.3|6548.5|6545.5|6549.5|6546.5|6547.1|6544.1|0
1622751600000|2021-06-03 20:20:00|6548.8|6545.8|6549|6546|6549|6546|6548.1|6545.1|0
1622751900000|2021-06-03 20:25:00|6548.9|6545.9|6548.3|6545.3|6549.1|6546.1|6548.1|6545.1|0
1622752200000|2021-06-03 20:30:00|6548.4|6545.4|6548.5|6545.5|6549.3|6546.3|6548.2|6545.2|0
1622752500000|2021-06-03 20:35:00|6548.6|6545.6|6549.3|6546.3|6549.7|6546.7|6548.6|6545.6|0
1622752800000|2021-06-03 20:40:00|6549.2|6546.2|6548.5|6545.5|6549.4|6546.4|6547.9|6544.9|0
1622753100000|2021-06-03 20:45:00|6548.4|6545.4|6548.2|6545.2|6548.5|6545.5|6547.7|6544.7|0
1622753400000|2021-06-03 20:50:00|6548.3|6545.3|6548.5|6545.5|6548.8|6545.8|6547.7|6544.7|0
1622753700000|2021-06-03 20:55:00|6548.6|6545.6|6548.6|6545.6|6548.6|6545.6|6548|6545|0
1622754000000|2021-06-03 21:00:00|6548.4|6545.4|6548.5|6545.5|6548.8|6545.8|6547.8|6544.8|0
1622754300000|2021-06-03 21:05:00|6548.8|6545.8|6549|6546|6549.6|6546.6|6548.8|6545.8|0
1622754600000|2021-06-03 21:10:00|6549.1|6546.1|6549.1|6546.1|6549.4|6546.4|6549|6546|0
1622754900000|2021-06-03 21:15:00|6549.2|6546.2|6549.6|6546.6|6549.6|6546.6|6548.7|6545.7|0
1622755200000|2021-06-03 21:20:00|6549.7|6546.7|6549.8|6546.8|6550|6547|6549.5|6546.5|0
1622755500000|2021-06-03 21:25:00|6549.9|6546.9|6550.3|6547.3|6550.3|6547.3|6549.7|6546.7|0
1622755800000|2021-06-03 21:30:00|6550.2|6547.2|6552.5|6549.5|6553.4|6550.4|6550.2|6547.2|0
1622756100000|2021-06-03 21:35:00|6552.4|6549.4|6552.8|6549.8|6553.3|6550.3|6552.3|6549.3|0
1622756400000|2021-06-03 21:40:00|6552.7|6549.7|6551.3|6548.3|6552.8|6549.8|6550.8|6547.8|0
1622756700000|2021-06-03 21:45:00|6551.2|6548.2|6552.7|6549.7|6552.8|6549.8|6551.2|6548.2|0
1622757000000|2021-06-03 21:50:00|6552.5|6549.5|6553.1|6550.1|6553.1|6550.1|6552.5|6549.5|0
1622757300000|2021-06-03 21:55:00|6553.2|6550.2|6552.9|6549.9|6553.8|6550.8|6552.8|6549.8|0
1622757600000|2021-06-03 22:00:00|6553|6550|6556.9|6553.9|6557.2|6554.2|6552.7|6549.7|0
1622757900000|2021-06-03 22:05:00|6556.8|6553.8|6556.5|6553.5|6557|6554|6556|6553|0
1622758200000|2021-06-03 22:10:00|6557|6554|6557|6554|6557.4|6554.4|6556.3|6553.3|0
1622758500000|2021-06-03 22:15:00|6557.1|6554.1|6557|6554|6557.4|6554.4|6556.7|6553.7|0
1622758800000|2021-06-03 22:20:00|6556.9|6553.9|6556.2|6553.2|6557.2|6554.2|6555.6|6552.6|0
1622759100000|2021-06-03 22:25:00|6556.3|6553.3|6555.1|6552.1|6556.3|6553.3|6555|6552|0
1622759400000|2021-06-03 22:30:00|6554.9|6551.9|6553.2|6550.2|6555.4|6552.4|6553.1|6550.1|0
1622759700000|2021-06-03 22:35:00|6553.4|6550.4|6552.5|6549.5|6553.4|6550.4|6551.7|6548.7|0
1622760000000|2021-06-03 22:40:00|6552.6|6549.6|6552.7|6549.7|6552.9|6549.9|6552.1|6549.1|0
1622760300000|2021-06-03 22:45:00|6552.6|6549.6|6552.6|6549.6|6553.2|6550.2|6552.6|6549.6|0
1622760600000|2021-06-03 22:50:00|6552.7|6549.7|6553.3|6550.3|6553.5|6550.5|6552.1|6549.1|0
1622760900000|2021-06-03 22:55:00|6552.7|6549.7|6552.7|6549.7|6552.7|6549.7|6552.6|6549.6|0
1622761200000|2021-06-03 23:00:00|6552.4|6549.4|6553.6|6550.6|6553.6|6550.6|6552.4|6549.4|0
1622761500000|2021-06-03 23:05:00|6553.5|6550.5|6552.6|6549.6|6553.6|6550.6|6552.5|6549.5|0
1622761800000|2021-06-03 23:10:00|6552.5|6549.5|6552.6|6549.6|6553.1|6550.1|6552.5|6549.5|0
1622762100000|2021-06-03 23:15:00|6552.7|6549.7|6553.3|6550.3|6553.5|6550.5|6552.5|6549.5|0
1622762400000|2021-06-03 23:20:00|6553.1|6550.1|6552.4|6549.4|6553.2|6550.2|6552.4|6549.4|0
1622762700000|2021-06-03 23:25:00|6552.5|6549.5|6552.1|6549.1|6552.5|6549.5|6552.1|6549.1|0
1622763000000|2021-06-03 23:30:00|6552|6549|6550.8|6547.8|6552|6549|6550.8|6547.8|0
1622763300000|2021-06-03 23:35:00|6550.7|6547.7|6549.6|6546.6|6551.1|6548.1|6549.6|6546.6|0
1622763600000|2021-06-03 23:40:00|6549.7|6546.7|6548.6|6545.6|6550.2|6547.2|6548.4|6545.4|0
1622763900000|2021-06-03 23:45:00|6548.5|6545.5|6548.4|6545.4|6549.3|6546.3|6548.2|6545.2|0
1622764200000|2021-06-03 23:50:00|6548.5|6545.5|6547.6|6544.6|6549.4|6546.4|6547.1|6544.1|0
1622764500000|2021-06-03 23:55:00|6547.4|6544.4|6551|6546|6551|6547.4|6547.3|6544.3|0
1622764800000|2021-06-04 00:00:00|6551.2|6546.2|6546.1|6541.1|6551.4|6546.4|6545.6|6540.6|0
1622765100000|2021-06-04 00:05:00|6546.3|6541.3|6544.2|6539.2|6548.9|6543.9|6543.8|6538.8|0
1622765400000|2021-06-04 00:10:00|6544|6539|6541.7|6536.7|6544.5|6539.5|6541.1|6536.1|0
1622765700000|2021-06-04 00:15:00|6541.6|6536.6|6540|6535|6541.7|6536.7|6538.5|6533.5|0
1622766000000|2021-06-04 00:20:00|6540.1|6535.1|6541.7|6536.7|6541.8|6536.8|6539.9|6534.9|0
1622766300000|2021-06-04 00:25:00|6541.8|6536.8|6541.3|6536.3|6542.7|6537.7|6540.6|6535.6|0
1622766600000|2021-06-04 00:30:00|6541.4|6536.4|6535.4|6530.4|6541.4|6536.4|6533.8|6528.8|0
1622766900000|2021-06-04 00:35:00|6535.8|6530.8|6540.1|6535.1|6540.4|6535.4|6535.6|6530.6|0
1622767200000|2021-06-04 00:40:00|6540.2|6535.2|6540.3|6535.3|6540.9|6535.9|6539.1|6534.1|0
1622767500000|2021-06-04 00:45:00|6540.2|6535.2|6544|6539|6545|6540|6539.8|6534.8|0
1622767800000|2021-06-04 00:50:00|6543.9|6538.9|6543.2|6538.2|6545.5|6540.5|6543|6538|0
1622768100000|2021-06-04 00:55:00|6543.1|6538.1|6544.2|6539.2|6544.8|6539.8|6543|6538|0
1622768400000|2021-06-04 01:00:00|6544.3|6539.3|6545.7|6540.7|6545.7|6540.7|6544|6539|0
1622768700000|2021-06-04 01:05:00|6545.6|6540.6|6545|6540|6545.7|6540.7|6543.7|6538.7|0
1622769000000|2021-06-04 01:10:00|6544.9|6539.9|6545.5|6540.5|6546.2|6541.2|6544.7|6539.7|0
1622769300000|2021-06-04 01:15:00|6545.4|6540.4|6544.9|6539.9|6546|6541|6544.3|6539.3|0
1622769600000|2021-06-04 01:20:00|6545|6540|6545.7|6540.7|6546.9|6541.9|6544.9|6539.9|0
1622769900000|2021-06-04 01:25:00|6545.8|6540.8|6546.4|6541.4|6547.2|6542.2|6545.6|6540.6|0
1622770200000|2021-06-04 01:30:00|6546.5|6541.5|6544.3|6539.3|6546.7|6541.7|6543.4|6538.4|0
1622770500000|2021-06-04 01:35:00|6544.2|6539.2|6546.2|6541.2|6546.5|6541.5|6543.6|6538.6|0
1622770800000|2021-06-04 01:40:00|6546.5|6541.5|6552.1|6547.1|6552.1|6547.1|6546.1|6541.1|0
1622771100000|2021-06-04 01:45:00|6552|6547|6551.8|6546.8|6554.9|6549.9|6551.6|6546.6|0
1622771400000|2021-06-04 01:50:00|6551.7|6546.7|6550.6|6545.6|6552.2|6547.2|6549.9|6544.9|0
1622771700000|2021-06-04 01:55:00|6550.7|6545.7|6552.1|6547.1|6553.1|6548.1|6550.6|6545.6|0
1622772000000|2021-06-04 02:00:00|6552|6547|6552.6|6547.6|6553.4|6548.4|6551.7|6546.7|0
1622772300000|2021-06-04 02:05:00|6552.7|6547.7|6551.1|6546.1|6552.9|6547.9|6550.6|6545.6|0
1622772600000|2021-06-04 02:10:00|6551.3|6546.3|6552.5|6547.5|6553.4|6548.4|6551|6546|0
1622772900000|2021-06-04 02:15:00|6552.6|6547.6|6552.6|6547.6|6553.3|6548.3|6551.9|6546.9|0
1622773200000|2021-06-04 02:20:00|6552.7|6547.7|6555.4|6550.4|6555.6|6550.6|6552.7|6547.7|0
1622773500000|2021-06-04 02:25:00|6555.6|6550.6|6555.7|6550.7|6556.9|6551.9|6554.7|6549.7|0
1622773800000|2021-06-04 02:30:00|6556|6551|6556.2|6551.2|6557.6|6552.6|6555.2|6550.2|0
1622774100000|2021-06-04 02:35:00|6556.1|6551.1|6556.3|6551.3|6558|6553|6555.9|6550.9|0
1622774400000|2021-06-04 02:40:00|6556.4|6551.4|6555.5|6550.5|6557|6552|6555|6550|0
1622774700000|2021-06-04 02:45:00|6555.6|6550.6|6556.1|6551.1|6557|6552|6555.2|6550.2|0
1622775000000|2021-06-04 02:50:00|6556.2|6551.2|6555|6550|6556.8|6551.8|6554.4|6549.4|0
1622775300000|2021-06-04 02:55:00|6554.9|6549.9|6555.3|6550.3|6555.7|6550.7|6553.9|6548.9|0
1622775600000|2021-06-04 03:00:00|6555.2|6550.2|6554.6|6549.6|6556|6551|6554.3|6549.3|0
1622775900000|2021-06-04 03:05:00|6554.3|6549.3|6555|6550|6555.6|6550.6|6553.6|6548.6|0
1622776200000|2021-06-04 03:10:00|6554.9|6549.9|6555.9|6550.9|6556.5|6551.5|6554.9|6549.9|0
1622776500000|2021-06-04 03:15:00|6556|6551|6554.7|6549.7|6558.7|6553.7|6554.7|6549.7|0
1622776800000|2021-06-04 03:20:00|6554.8|6549.8|6556.1|6551.1|6556.5|6551.5|6554.4|6549.4|0
1622777100000|2021-06-04 03:25:00|6556.3|6551.3|6559|6554|6559.9|6554.9|6555.8|6550.8|0
1622777400000|2021-06-04 03:30:00|6559.1|6554.1|6559.4|6554.4|6560.6|6555.6|6558.6|6553.6|0
1622777700000|2021-06-04 03:35:00|6559.5|6554.5|6560.6|6555.6|6561|6556|6559|6554|0
1622778000000|2021-06-04 03:40:00|6560.7|6555.7|6561.4|6556.4|6562|6557|6560.2|6555.2|0
1622778300000|2021-06-04 03:45:00|6561.5|6556.5|6562.6|6557.6|6563.2|6558.2|6561.5|6556.5|0
1622778600000|2021-06-04 03:50:00|6562.7|6557.7|6564.9|6559.9|6566|6561|6562.3|6557.3|0
1622778900000|2021-06-04 03:55:00|6565|6560|6564.4|6559.4|6565.7|6560.7|6563.8|6558.8|0
1622779200000|2021-06-04 04:00:00|6564.3|6559.3|6563.4|6558.4|6564.4|6559.4|6563.2|6558.2|0
1622779500000|2021-06-04 04:05:00|6563.5|6558.5|6563.1|6558.1|6563.6|6558.6|6562.9|6557.9|0
1622779800000|2021-06-04 04:10:00|6562.9|6557.9|6562.7|6557.7|6563.6|6558.6|6562.6|6557.6|0
1622780100000|2021-06-04 04:15:00|6562.6|6557.6|6563.2|6558.2|6563.6|6558.6|6562.5|6557.5|0
1622780400000|2021-06-04 04:20:00|6563.1|6558.1|6563.8|6558.8|6565|6560|6563.1|6558.1|0
1622780700000|2021-06-04 04:25:00|6563.9|6558.9|6563.3|6558.3|6564.3|6559.3|6563.1|6558.1|0
1622781000000|2021-06-04 04:30:00|6563.4|6558.4|6563.6|6558.6|6564.1|6559.1|6562.7|6557.7|0
1622781300000|2021-06-04 04:35:00|6563.8|6558.8|6561.3|6556.3|6564.4|6559.4|6561.2|6556.2|0
1622781600000|2021-06-04 04:40:00|6561.2|6556.2|6559.7|6554.7|6561.6|6556.6|6558.6|6553.6|0
1622781900000|2021-06-04 04:45:00|6559.9|6554.9|6560.1|6555.1|6560.5|6555.5|6558.8|6553.8|0
1622782200000|2021-06-04 04:50:00|6560|6555|6561.1|6556.1|6561.4|6556.4|6559.8|6554.8|0
1622782500000|2021-06-04 04:55:00|6561|6556|6560.9|6555.9|6561.4|6556.4|6560.2|6555.2|0
1622782800000|2021-06-04 05:00:00|6560.8|6555.8|6557.8|6552.8|6561|6556|6557.6|6552.6|0
1622783100000|2021-06-04 05:05:00|6557.9|6552.9|6550.4|6545.4|6558|6553|6550.3|6545.3|0
1622783400000|2021-06-04 05:10:00|6550.3|6545.3|6554.6|6549.6|6554.6|6549.6|6550.3|6545.3|0
1622783700000|2021-06-04 05:15:00|6554.8|6549.8|6562.6|6557.6|6562.8|6557.8|6554.7|6549.7|0
1622784000000|2021-06-04 05:20:00|6562.7|6557.7|6563|6558|6564.2|6559.2|6562.6|6557.6|0
1622784300000|2021-06-04 05:25:00|6563.1|6558.1|6563|6558|6563.7|6558.7|6560.4|6555.4|0
1622784600000|2021-06-04 05:30:00|6563.1|6558.1|6563.2|6558.2|6565|6560|6562.6|6557.6|0
1622784900000|2021-06-04 05:35:00|6562.8|6557.8|6561.6|6556.6|6564.4|6559.4|6560.7|6555.7|0
1622785200000|2021-06-04 05:40:00|6561.7|6556.7|6556.6|6551.6|6563.2|6558.2|6556.6|6551.6|0
1622785500000|2021-06-04 05:45:00|6556.8|6551.8|6553.6|6548.6|6556.9|6551.9|6552|6547|0
1622785800000|2021-06-04 05:50:00|6552.9|6547.9|6550.8|6545.8|6554.4|6549.4|6549.8|6544.8|0
1622786100000|2021-06-04 05:55:00|6550.9|6545.9|6551.3|6546.3|6552.8|6547.8|6550.8|6545.8|0
1622786400000|2021-06-04 06:00:00|6551.5|6546.5|6552.9|6547.9|6555.4|6550.4|6551|6546|0
1622786700000|2021-06-04 06:05:00|6553|6548|6553|6548|6555.5|6550.5|6552.9|6547.9|0
1622787000000|2021-06-04 06:10:00|6552.9|6547.9|6557|6552|6557.2|6552.2|6552.6|6547.6|0
1622787300000|2021-06-04 06:15:00|6556.9|6551.9|6554.2|6549.2|6558.2|6553.2|6553.7|6548.7|0
1622787600000|2021-06-04 06:20:00|6554.1|6549.1|6549.4|6544.4|6554.2|6549.2|6547.2|6542.2|0
1622787900000|2021-06-04 06:25:00|6549.5|6544.5|6548.5|6543.5|6550.8|6545.8|6546.7|6541.7|0
1622788200000|2021-06-04 06:30:00|6548.6|6543.6|6549.5|6544.5|6552.8|6547.8|6548.5|6543.5|0
1622788500000|2021-06-04 06:35:00|6549.6|6544.6|6553.2|6548.2|6553.7|6548.7|6549.4|6544.4|0
1622788800000|2021-06-04 06:40:00|6553.3|6548.3|6554.9|6549.9|6557.1|6552.1|6553|6548|0
1622789100000|2021-06-04 06:45:00|6555|6550|6559.2|6554.2|6562.9|6557.9|6554.9|6549.9|0
1622789400000|2021-06-04 06:50:00|6559.5|6554.5|6559.8|6554.8|6561|6556|6558.2|6553.2|0
1622789700000|2021-06-04 06:55:00|6559.3|6554.3|6558.1|6553.1|6559.7|6554.7|6557.2|6552.2|0
1622790000000|2021-06-04 07:00:00|6558.5|6553.5|6562.4|6557.4|6563.5|6558.5|6552.8|6547.8|0
1622790300000|2021-06-04 07:05:00|6562.5|6557.5|6563.3|6558.3|6568.5|6563.5|6560|6555|0
1622790600000|2021-06-04 07:10:00|6563.4|6558.4|6562.4|6557.4|6566.5|6561.5|6561.7|6556.7|0
1622790900000|2021-06-04 07:15:00|6562.7|6557.7|6560|6555|6563.4|6558.4|6559.8|6554.8|0
1622791200000|2021-06-04 07:20:00|6560.2|6555.2|6564.3|6559.3|6564.9|6559.9|6558.8|6553.8|0
1622791500000|2021-06-04 07:25:00|6564.4|6559.4|6563.1|6558.1|6564.7|6559.7|6560.7|6555.7|0
1622791800000|2021-06-04 07:30:00|6563.3|6558.3|6567.8|6562.8|6570.9|6565.9|6561.4|6556.4|0
1622792100000|2021-06-04 07:35:00|6567.7|6562.7|6568.4|6563.4|6569.8|6564.8|6565.8|6560.8|0
1622792400000|2021-06-04 07:40:00|6568.3|6563.3|6567|6562|6570.3|6565.3|6566.3|6561.3|0
1622792700000|2021-06-04 07:45:00|6567.1|6562.1|6566.4|6561.4|6568.1|6563.1|6565.7|6560.7|0
1622793000000|2021-06-04 07:50:00|6566.3|6561.3|6564.1|6559.1|6567.8|6562.8|6562.7|6557.7|0
1622793300000|2021-06-04 07:55:00|6564.2|6559.2|6562|6557|6565.6|6560.6|6561.4|6556.4|0
1622793600000|2021-06-04 08:00:00|6562.2|6557.2|6559.2|6556.2|6563.9|6560.9|6555.9|6552.9|0
1622793900000|2021-06-04 08:05:00|6559.3|6556.3|6559.3|6556.3|6560.2|6557.2|6557.8|6554.8|0
1622794200000|2021-06-04 08:10:00|6559.5|6556.5|6560.4|6557.4|6561.3|6558.3|6558.2|6555.2|0
1622794500000|2021-06-04 08:15:00|6560.6|6557.6|6562.7|6559.7|6568.2|6565.2|6560.6|6557.6|0
1622794800000|2021-06-04 08:20:00|6563|6560|6560.9|6557.9|6563.7|6560.7|6560.3|6557.3|0
1622795100000|2021-06-04 08:25:00|6560.6|6557.6|6561|6558|6562|6559|6560.1|6557.1|0
1622795400000|2021-06-04 08:30:00|6560.9|6557.9|6553.3|6550.3|6561.6|6558.6|6552.3|6549.3|0
1622795700000|2021-06-04 08:35:00|6553.2|6550.2|6557.4|6554.4|6559.6|6556.6|6552.7|6549.7|0
1622796000000|2021-06-04 08:40:00|6557.6|6554.6|6558.1|6555.1|6559.6|6556.6|6557|6554|0
1622796300000|2021-06-04 08:45:00|6558.6|6555.6|6559.2|6556.2|6560.4|6557.4|6558.6|6555.6|0
1622796600000|2021-06-04 08:50:00|6559.1|6556.1|6558.4|6555.4|6559.3|6556.3|6556.5|6553.5|0
1622796900000|2021-06-04 08:55:00|6558|6555|6558.8|6555.8|6559.7|6556.7|6557.8|6554.8|0
1622797200000|2021-06-04 09:00:00|6559.3|6556.3|6556.6|6553.6|6559.6|6556.6|6556.1|6553.1|0
1622797500000|2021-06-04 09:05:00|6556.7|6553.7|6559.3|6556.3|6559.5|6556.5|6555.6|6552.6|0
1622797800000|2021-06-04 09:10:00|6558|6555|6555.7|6552.7|6558.3|6555.3|6555.1|6552.1|0
1622798100000|2021-06-04 09:15:00|6555.3|6552.3|6555.2|6552.2|6556.2|6553.2|6549.1|6546.1|0
1622798400000|2021-06-04 09:20:00|6553.4|6550.4|6554.4|6551.4|6555.2|6552.2|6552.3|6549.3|0
1622798700000|2021-06-04 09:25:00|6552.8|6549.8|6547.7|6544.7|6554.7|6551.7|6547.7|6544.7|0
1622799000000|2021-06-04 09:30:00|6548|6545|6554.2|6551.2|6554.3|6551.3|6547.5|6544.5|0
1622799300000|2021-06-04 09:35:00|6552.8|6549.8|6553.2|6550.2|6553.5|6550.5|6552.8|6549.8|0
1622799600000|2021-06-04 09:40:00|6553.4|6550.4|6551.7|6548.7|6553.9|6550.9|6547.5|6544.5|0
1622799900000|2021-06-04 09:45:00|6548.7|6545.7|6547.1|6544.1|6550.4|6547.4|6541.3|6538.3|0
1622800200000|2021-06-04 09:50:00|6546.9|6543.9|6549|6546|6549.2|6546.2|6539.9|6536.9|0
1622800500000|2021-06-04 09:55:00|6548.9|6545.9|6551.4|6548.4|6551.8|6548.8|6547.6|6544.6|0
1622800800000|2021-06-04 10:00:00|6551.5|6548.5|6551.6|6548.6|6551.7|6548.7|6549.2|6546.2|0
1622801100000|2021-06-04 10:05:00|6551.7|6548.7|6551.6|6548.6|6551.7|6548.7|6550.9|6547.9|0
1622801400000|2021-06-04 10:10:00|6551.1|6548.1|6548.8|6545.8|6551.1|6548.1|6545.6|6542.6|0
1622801700000|2021-06-04 10:15:00|6548.9|6545.9|6546.5|6543.5|6548.9|6545.9|6544.1|6541.1|0
1622802000000|2021-06-04 10:20:00|6546.4|6543.4|6548.2|6545.2|6548.7|6545.7|6546.3|6543.3|0
1622802300000|2021-06-04 10:25:00|6546.3|6543.3|6548.3|6545.3|6548.8|6545.8|6545.9|6542.9|0
1622802600000|2021-06-04 10:30:00|6548|6545|6533.9|6530.9|6548.2|6545.2|6532.4|6529.4|0
1622802900000|2021-06-04 10:35:00|6535.4|6532.4|6537.9|6534.9|6539|6536|6534.4|6531.4|0
1622803200000|2021-06-04 10:40:00|6537.5|6534.5|6541.6|6538.6|6543.7|6540.7|6537.5|6534.5|0
1622803500000|2021-06-04 10:45:00|6541.7|6538.7|6543.1|6540.1|6543.8|6540.8|6541.7|6538.7|0
1622803800000|2021-06-04 10:50:00|6543.2|6540.2|6547.8|6544.8|6547.8|6544.8|6543.2|6540.2|0
1622804100000|2021-06-04 10:55:00|6548.1|6545.1|6544.1|6541.1|6550.1|6547.1|6544.1|6541.1|0
1622804400000|2021-06-04 11:00:00|6551.9|6548.9|6558.7|6555.7|6559.7|6556.7|6551.9|6548.9|0
1622804700000|2021-06-04 11:05:00|6558.6|6555.6|6561.1|6558.1|6562.8|6559.8|6558.5|6555.5|0
1622805000000|2021-06-04 11:10:00|6561.2|6558.2|6563.6|6560.6|6564.1|6561.1|6559.4|6556.4|0
1622805300000|2021-06-04 11:15:00|6562.9|6559.9|6565|6562|6565|6562|6562|6559|0
1622805600000|2021-06-04 11:20:00|6565.2|6562.2|6570.1|6567.1|6570.2|6567.2|6564.8|6561.8|0
1622805900000|2021-06-04 11:25:00|6569.6|6566.6|6570.8|6567.8|6571.1|6568.1|6568.7|6565.7|0
1622806200000|2021-06-04 11:30:00|6570.7|6567.7|6569.1|6566.1|6571.8|6568.8|6569|6566|0
1622806500000|2021-06-04 11:35:00|6569.7|6566.7|6570.5|6567.5|6570.7|6567.7|6569.5|6566.5|0
1622806800000|2021-06-04 11:40:00|6570.6|6567.6|6567.4|6564.4|6570.6|6567.6|6566.8|6563.8|0
1622807100000|2021-06-04 11:45:00|6567.5|6564.5|6567.3|6564.3|6567.7|6564.7|6566.7|6563.7|0
1622807400000|2021-06-04 11:50:00|6567.4|6564.4|6570.8|6567.8|6570.8|6567.8|6567.3|6564.3|0
1622807700000|2021-06-04 11:55:00|6570.6|6567.6|6572.8|6569.8|6573|6570|6570.6|6567.6|0
1622808000000|2021-06-04 12:00:00|6573.1|6570.1|6576.7|6573.7|6577.5|6574.5|6570.9|6567.9|0
1622808300000|2021-06-04 12:05:00|6576.6|6573.6|6576.5|6573.5|6577.4|6574.4|6574.5|6571.5|0
1622808600000|2021-06-04 12:10:00|6576.3|6573.3|6573.2|6570.2|6577.5|6574.5|6573.1|6570.1|0
1622808900000|2021-06-04 12:15:00|6573.1|6570.1|6572.4|6569.4|6574.8|6571.8|6572.4|6569.4|0
1622809200000|2021-06-04 12:20:00|6572.5|6569.5|6571.5|6568.5|6573.1|6570.1|6570.5|6567.5|0
1622809500000|2021-06-04 12:25:00|6571.6|6568.6|6568.4|6565.4|6571.7|6568.7|6568.1|6565.1|0
1622809800000|2021-06-04 12:30:00|6568.7|6565.7|6593.6|6590.6|6593.9|6590.9|6568.7|6565.7|0
1622810100000|2021-06-04 12:35:00|6593.7|6590.7|6572.7|6569.7|6594.3|6591.3|6569.3|6566.3|0
1622810400000|2021-06-04 12:40:00|6572.9|6569.9|6582.6|6579.6|6582.6|6579.6|6572.9|6569.9|0
1622810700000|2021-06-04 12:45:00|6582.8|6579.8|6587.3|6584.3|6587.8|6584.8|6581.6|6578.6|0
1622811000000|2021-06-04 12:50:00|6587.2|6584.2|6588.7|6585.7|6589.7|6586.7|6585.5|6582.5|0
1622811300000|2021-06-04 12:55:00|6588.8|6585.8|6590|6587|6591.3|6588.3|6587.2|6584.2|0
1622811600000|2021-06-04 13:00:00|6590.2|6587.2|6592.6|6589.6|6593.5|6590.5|6586.9|6583.9|0
1622811900000|2021-06-04 13:05:00|6592.5|6589.5|6597|6594|6597.6|6594.6|6592.2|6589.2|0
1622812200000|2021-06-04 13:10:00|6596.9|6593.9|6595.5|6592.5|6598.6|6595.6|6595.3|6592.3|0
1622812500000|2021-06-04 13:15:00|6595.7|6592.7|6597|6594|6597.1|6594.1|6595.2|6592.2|0
1622812800000|2021-06-04 13:20:00|6597.1|6594.1|6598.2|6595.2|6600.5|6597.5|6596.1|6593.1|0
1622813100000|2021-06-04 13:25:00|6602.2|6599.2|6592.2|6589.2|6602.2|6599.2|6592.2|6589.2|0
1622813400000|2021-06-04 13:30:00|6596|6593|6612.5|6610.7|6613.8|6612|6580.4|6578.6|0
1622813700000|2021-06-04 13:35:00|6612.3|6610.5|6624|6622.2|6624.3|6622.5|6611.9|6610.1|0
1622814000000|2021-06-04 13:40:00|6623.9|6622.1|6630.5|6628.7|6633.3|6631.5|6623.9|6622.1|0
1622814300000|2021-06-04 13:45:00|6631.4|6629.6|6639.3|6637.5|6645.3|6643.5|6631.4|6629.6|0
1622814600000|2021-06-04 13:50:00|6639.2|6637.4|6644.3|6642.5|6647.1|6645.3|6635.6|6633.8|0
1622814900000|2021-06-04 13:55:00|6645|6643.2|6651.1|6649.3|6654.7|6652.9|6644.4|6642.6|0
1622815200000|2021-06-04 14:00:00|6652.2|6650.4|6667.2|6665.4|6675|6673.2|6651|6649.2|0
1622815500000|2021-06-04 14:05:00|6667.4|6665.6|6666.2|6664.4|6672.7|6670.9|6665.2|6663.4|0
1622815800000|2021-06-04 14:10:00|6666.6|6664.8|6665.3|6663.5|6671.6|6669.8|6663.9|6662.1|0
1622816100000|2021-06-04 14:15:00|6665.8|6664|6658.2|6656.4|6674.5|6672.7|6658.1|6656.3|0
1622816400000|2021-06-04 14:20:00|6658|6656.2|6664.8|6663|6664.9|6663.1|6651|6649.2|0
1622816700000|2021-06-04 14:25:00|6664.9|6663.1|6658|6656.2|6667.2|6665.4|6657.2|6655.4|0
1622817000000|2021-06-04 14:30:00|6658.5|6656.7|6656.6|6654.8|6663.8|6662|6655.8|6654|0
1622817300000|2021-06-04 14:35:00|6656.9|6655.1|6662|6660.2|6664.9|6663.1|6655.4|6653.6|0
1622817600000|2021-06-04 14:40:00|6662.8|6661|6663.4|6661.6|6669.3|6667.5|6661.4|6659.6|0
1622817900000|2021-06-04 14:45:00|6663.2|6661.4|6667.4|6665.6|6670.9|6669.1|6660.7|6658.9|0
1622818200000|2021-06-04 14:50:00|6666.5|6664.7|6660.9|6659.1|6668.1|6666.3|6659.1|6657.3|0
1622818500000|2021-06-04 14:55:00|6660.7|6658.9|6655.3|6653.5|6662.2|6660.4|6653.6|6651.8|0
1622818800000|2021-06-04 15:00:00|6655.4|6653.6|6658.6|6656.8|6659.6|6657.8|6652.3|6650.5|0
1622819100000|2021-06-04 15:05:00|6659.1|6657.3|6665.6|6663.8|6665.7|6663.9|6658.9|6657.1|0
1622819400000|2021-06-04 15:10:00|6665.7|6663.9|6664.2|6662.4|6670.9|6669.1|6664|6662.2|0
1622819700000|2021-06-04 15:15:00|6664|6662.2|6676.7|6674.9|6676.7|6674.9|6664|6662.2|0
1622820000000|2021-06-04 15:20:00|6676.5|6674.7|6685.7|6683.9|6687.1|6685.3|6676.5|6674.7|0
1622820300000|2021-06-04 15:25:00|6686.1|6684.3|6685.4|6683.6|6689.8|6688|6681.4|6679.6|0
1622820600000|2021-06-04 15:30:00|6685.7|6683.9|6682.6|6680.8|6685.7|6683.9|6680.7|6678.9|0
1622820900000|2021-06-04 15:35:00|6682.8|6681|6687.1|6685.3|6687.2|6685.4|6679.1|6677.3|0
1622821200000|2021-06-04 15:40:00|6687.2|6685.4|6692|6690.2|6692|6690.2|6687.2|6685.4|0
1622821500000|2021-06-04 15:45:00|6691.9|6690.1|6689.2|6687.4|6693.5|6691.7|6688.8|6687|0
1622821800000|2021-06-04 15:50:00|6689.6|6687.8|6694.1|6692.3|6694.8|6693|6689.6|6687.8|0
1622822100000|2021-06-04 15:55:00|6694.3|6692.5|6695.8|6694|6697|6695.2|6693.3|6691.5|0
1622822400000|2021-06-04 16:00:00|6696.6|6694.8|6688.6|6686.8|6697.4|6695.6|6687.9|6686.1|0
1622822700000|2021-06-04 16:05:00|6688.5|6686.7|6695.5|6693.7|6696|6694.2|6688.2|6686.4|0
1622823000000|2021-06-04 16:10:00|6695.8|6694|6698.5|6696.7|6700.4|6698.6|6695.8|6694|0
1622823300000|2021-06-04 16:15:00|6698.6|6696.8|6691.8|6690|6698.6|6696.8|6691.2|6689.4|0
1622823600000|2021-06-04 16:20:00|6692|6690.2|6692.3|6690.5|6695.2|6693.4|6691.3|6689.5|0
1622823900000|2021-06-04 16:25:00|6692.2|6690.4|6689.6|6687.8|6693.6|6691.8|6689.6|6687.8|0
1622824200000|2021-06-04 16:30:00|6689.9|6688.1|6692.3|6690.5|6695.1|6693.3|6689.9|6688.1|0
1622824500000|2021-06-04 16:35:00|6692.8|6691|6694.5|6692.7|6695.5|6693.7|6691.2|6689.4|0
1622824800000|2021-06-04 16:40:00|6694.4|6692.6|6685.9|6684.1|6694.5|6692.7|6684.9|6683.1|0
1622825100000|2021-06-04 16:45:00|6686|6684.2|6686.1|6684.3|6686.6|6684.8|6684|6682.2|0
1622825400000|2021-06-04 16:50:00|6685.6|6683.8|6681.7|6679.9|6687|6685.2|6680.2|6678.4|0
1622825700000|2021-06-04 16:55:00|6681.8|6680|6686.5|6684.7|6686.5|6684.7|6680.9|6679.1|0
1622826000000|2021-06-04 17:00:00|6686.7|6684.9|6685.4|6683.6|6687.4|6685.6|6683.1|6681.3|0
1622826300000|2021-06-04 17:05:00|6685.5|6683.7|6690.5|6688.7|6690.5|6688.7|6683.4|6681.6|0
1622826600000|2021-06-04 17:10:00|6690.8|6689|6693|6691.2|6695.2|6693.4|6690.8|6689|0
1622826900000|2021-06-04 17:15:00|6693.4|6691.6|6695.7|6693.9|6696.3|6694.5|6690.3|6688.5|0
1622827200000|2021-06-04 17:20:00|6695.6|6693.8|6692.7|6690.9|6695.9|6694.1|6691.2|6689.4|0
1622827500000|2021-06-04 17:25:00|6692.9|6691.1|6693.2|6691.4|6696.6|6694.8|6692.4|6690.6|0
1622827800000|2021-06-04 17:30:00|6693.6|6691.8|6699.1|6697.3|6700.3|6698.5|6693.6|6691.8|0
1622828100000|2021-06-04 17:35:00|6699.2|6697.4|6692.7|6690.9|6700.2|6698.4|6691.8|6690|0
1622828400000|2021-06-04 17:40:00|6693.7|6691.9|6696.5|6694.7|6698.2|6696.4|6693.7|6691.9|0
1622828700000|2021-06-04 17:45:00|6696.6|6694.8|6695|6693.2|6697.1|6695.3|6693|6691.2|0
1622829000000|2021-06-04 17:50:00|6695.1|6693.3|6696.5|6694.7|6698.5|6696.7|6694.1|6692.3|0
1622829300000|2021-06-04 17:55:00|6696.7|6694.9|6696.2|6694.4|6698.2|6696.4|6695.2|6693.4|0
1622829600000|2021-06-04 18:00:00|6696.3|6694.5|6694.6|6692.8|6698|6696.2|6692.9|6691.1|0
1622829900000|2021-06-04 18:05:00|6694.5|6692.7|6694.8|6693|6698.4|6696.6|6693.7|6691.9|0
1622830200000|2021-06-04 18:10:00|6695.1|6693.3|6691|6689.2|6696.9|6695.1|6690.7|6688.9|0
1622830500000|2021-06-04 18:15:00|6691.1|6689.3|6694.6|6692.8|6694.6|6692.8|6690.5|6688.7|0
1622830800000|2021-06-04 18:20:00|6694.5|6692.7|6692.3|6690.5|6694.8|6693|6692.1|6690.3|0
1622831100000|2021-06-04 18:25:00|6692.6|6690.8|6691.6|6689.8|6694.7|6692.9|6690|6688.2|0
1622831400000|2021-06-04 18:30:00|6691.7|6689.9|6694.7|6692.9|6697.1|6695.3|6691.7|6689.9|0
1622831700000|2021-06-04 18:35:00|6694.6|6692.8|6691.8|6690|6695.8|6694|6691.7|6689.9|0
1622832000000|2021-06-04 18:40:00|6691.7|6689.9|6693.2|6691.4|6693.3|6691.5|6691.1|6689.3|0
1622832300000|2021-06-04 18:45:00|6692.9|6691.1|6697.3|6695.5|6697.4|6695.6|6692.9|6691.1|0
1622832600000|2021-06-04 18:50:00|6697|6695.2|6694.4|6692.6|6697|6695.2|6692.7|6690.9|0
1622832900000|2021-06-04 18:55:00|6694.7|6692.9|6691.7|6689.9|6695.4|6693.6|6690.3|6688.5|0
1622833200000|2021-06-04 19:00:00|6691.8|6690|6689.4|6687.6|6693.3|6691.5|6686.8|6685|0
1622833500000|2021-06-04 19:05:00|6689.1|6687.3|6688|6686.2|6691.2|6689.4|6687.8|6686|0
1622833800000|2021-06-04 19:10:00|6688.1|6686.3|6685.3|6683.5|6689.9|6688.1|6685.1|6683.3|0
1622834100000|2021-06-04 19:15:00|6685.4|6683.6|6686.9|6685.1|6687|6685.2|6683.3|6681.5|0
1622834400000|2021-06-04 19:20:00|6686.8|6685|6688.4|6686.6|6689.2|6687.4|6686.1|6684.3|0
1622834700000|2021-06-04 19:25:00|6688.1|6686.3|6687.2|6685.4|6690.2|6688.4|6686.2|6684.4|0
1622835000000|2021-06-04 19:30:00|6687.1|6685.3|6690.2|6688.4|6690.2|6688.4|6685.5|6683.7|0
1622835300000|2021-06-04 19:35:00|6689.8|6688|6687.5|6685.7|6690.7|6688.9|6686.8|6685|0
1622835600000|2021-06-04 19:40:00|6687.3|6685.5|6688.1|6686.3|6688.6|6686.8|6682.8|6681|0
1622835900000|2021-06-04 19:45:00|6688.2|6686.4|6691.1|6689.3|6691.7|6689.9|6686.9|6685.1|0
1622836200000|2021-06-04 19:50:00|6691.4|6689.6|6693.6|6691.8|6696.4|6694.6|6691.4|6689.6|0
1622836500000|2021-06-04 19:55:00|6693.2|6691.4|6689.9|6688.1|6693.5|6691.7|6686.5|6684.7|0
1622836800000|2021-06-04 20:00:00|6690.5|6687.5|6693.9|6690.9|6693.9|6690.9|6687.2|6684.2|0
1622837100000|2021-06-04 20:05:00|6693.8|6690.8|6692.3|6689.3|6694|6691|6692.1|6689.1|0
1622837400000|2021-06-04 20:10:00|6692.4|6689.4|6691.8|6688.8|6692.5|6689.5|6691.6|6688.6|0
1622837700000|2021-06-04 20:15:00|6691.7|6688.7|6692.5|6689.5|6692.6|6689.6|6691.6|6688.6|0
1622838000000|2021-06-04 20:20:00|6692.4|6689.4|6692|6689|6692.6|6689.6|6691.9|6688.9|0
1622838300000|2021-06-04 20:25:00|6692.1|6689.1|6691.7|6688.7|6692.1|6689.1|6691.2|6688.2|0
1622838600000|2021-06-04 20:30:00|6691.6|6688.6|6691.8|6688.8|6691.9|6688.9|6690.9|6687.9|0
1622838900000|2021-06-04 20:35:00|6691.9|6688.9|6692.4|6689.4|6692.6|6689.6|6691.9|6688.9|0
1622839200000|2021-06-04 20:40:00|6692.5|6689.5|6691.7|6688.7|6692.6|6689.6|6690.9|6687.9|0
1622839500000|2021-06-04 20:45:00|6691.8|6688.8|6691|6688|6691.9|6688.9|6690.9|6687.9|0
1622839800000|2021-06-04 20:50:00|6690.9|6687.9|6691.9|6688.9|6692.1|6689.1|6690.7|6687.7|0
1622840100000|2021-06-04 20:55:00|6692|6689|6692.1|6689.1|6692.4|6689.4|6691.8|6688.8|0
1623016800000|2021-06-06 22:00:00|6681.6|6676.6|6684|6679|6690.2|6685.2|6680.4|6675.4|0
1623017100000|2021-06-06 22:05:00|6683.7|6678.7|6684.8|6679.8|6686.2|6681.2|6683.5|6678.5|0
1623017400000|2021-06-06 22:10:00|6684.7|6679.7|6685.4|6680.4|6686.2|6681.2|6684.6|6679.6|0
1623017700000|2021-06-06 22:15:00|6685.7|6680.7|6686.2|6681.2|6686.3|6681.3|6684.9|6679.9|0
1623018000000|2021-06-06 22:20:00|6686.3|6681.3|6688.2|6683.2|6689.4|6684.4|6686|6681|0
1623018300000|2021-06-06 22:25:00|6688.1|6683.1|6686.5|6681.5|6688.7|6683.7|6686|6681|0
1623018600000|2021-06-06 22:30:00|6686.4|6681.4|6686|6681|6686.8|6681.8|6685.6|6680.6|0
1623018900000|2021-06-06 22:35:00|6686.1|6681.1|6684.4|6679.4|6686.2|6681.2|6684.2|6679.2|0
1623019200000|2021-06-06 22:40:00|6684.3|6679.3|6683.6|6678.6|6685|6680|6682.9|6677.9|0
1623019500000|2021-06-06 22:45:00|6683.7|6678.7|6685.5|6680.5|6686.2|6681.2|6683.7|6678.7|0
1623019800000|2021-06-06 22:50:00|6685.6|6680.6|6685.7|6680.7|6686.7|6681.7|6684.5|6679.5|0
1623020100000|2021-06-06 22:55:00|6685.6|6680.6|6685.7|6680.7|6686.2|6681.2|6685.2|6680.2|0
1623020400000|2021-06-06 23:00:00|6685.9|6680.9|6685.1|6680.1|6686.4|6681.4|6684.1|6679.1|0
1623020700000|2021-06-06 23:05:00|6685.2|6680.2|6686|6681|6686|6681|6684.7|6679.7|0
1623021000000|2021-06-06 23:10:00|6685.9|6680.9|6684.4|6679.4|6687.4|6682.4|6683.9|6678.9|0
1623021300000|2021-06-06 23:15:00|6684.5|6679.5|6686.7|6681.7|6687.4|6682.4|6684|6679|0
1623021600000|2021-06-06 23:20:00|6686.6|6681.6|6685.2|6680.2|6686.8|6681.8|6685|6680|0
1623021900000|2021-06-06 23:25:00|6685.3|6680.3|6685|6680|6686.2|6681.2|6684.6|6679.6|0
1623022200000|2021-06-06 23:30:00|6685.1|6680.1|6685.7|6680.7|6685.7|6680.7|6684.4|6679.4|0
1623022500000|2021-06-06 23:35:00|6686|6681|6685.2|6680.2|6686.3|6681.3|6685|6680|0
1623022800000|2021-06-06 23:40:00|6685.3|6680.3|6684.8|6679.8|6686.5|6681.5|6684.5|6679.5|0
1623023100000|2021-06-06 23:45:00|6684.7|6679.7|6683.2|6678.2|6684.8|6679.8|6682.4|6677.4|0
1623023400000|2021-06-06 23:50:00|6683.1|6678.1|6683.4|6678.4|6684.5|6679.5|6683|6678|0
1623023700000|2021-06-06 23:55:00|6683.5|6678.5|6682.6|6677.6|6683.9|6678.9|6682.2|6677.2|0
1623024000000|2021-06-07 00:00:00|6682.2|6677.2|6675|6670|6683|6678|6670|6665|0
1623024300000|2021-06-07 00:05:00|6674.9|6669.9|6679.4|6674.4|6680.3|6675.3|6674.5|6669.5|0
1623024600000|2021-06-07 00:10:00|6679.3|6674.3|6676.7|6671.7|6679.9|6674.9|6676.3|6671.3|0
1623024900000|2021-06-07 00:15:00|6676.6|6671.6|6676.1|6671.1|6679.2|6674.2|6674.8|6669.8|0
1623025200000|2021-06-07 00:20:00|6676|6671|6675.3|6670.3|6676|6671|6673.3|6668.3|0
1623025500000|2021-06-07 00:25:00|6675.2|6670.2|6675.4|6670.4|6676.1|6671.1|6673.8|6668.8|0
1623025800000|2021-06-07 00:30:00|6675.3|6670.3|6675.3|6670.3|6676|6671|6673.8|6668.8|0
1623026100000|2021-06-07 00:35:00|6675.4|6670.4|6675.2|6670.2|6676.1|6671.1|6673.8|6668.8|0
1623026400000|2021-06-07 00:40:00|6675.3|6670.3|6675.8|6670.8|6677.1|6672.1|6673.8|6668.8|0
1623026700000|2021-06-07 00:45:00|6675.9|6670.9|6675.1|6670.1|6675.9|6670.9|6674.3|6669.3|0
1623027000000|2021-06-07 00:50:00|6675|6670|6674.4|6669.4|6675.7|6670.7|6674.1|6669.1|0
1623027300000|2021-06-07 00:55:00|6674.5|6669.5|6674.8|6669.8|6675.5|6670.5|6672.3|6667.3|0
1623027600000|2021-06-07 01:00:00|6674.7|6669.7|6673.3|6668.3|6675.2|6670.2|6672.5|6667.5|0
1623027900000|2021-06-07 01:05:00|6673.2|6668.2|6669.9|6664.9|6674|6669|6668.9|6663.9|0
1623028200000|2021-06-07 01:10:00|6670|6665|6670.7|6665.7|6672.5|6667.5|6669.4|6664.4|0
1623028500000|2021-06-07 01:15:00|6670.6|6665.6|6673.3|6668.3|6673.6|6668.6|6670.6|6665.6|0
1623028800000|2021-06-07 01:20:00|6673.4|6668.4|6675.6|6670.6|6676.2|6671.2|6673.2|6668.2|0
1623029100000|2021-06-07 01:25:00|6675.7|6670.7|6674.9|6669.9|6676.2|6671.2|6674.8|6669.8|0
1623029400000|2021-06-07 01:30:00|6675|6670|6672.2|6667.2|6675.8|6670.8|6671|6666|0
1623029700000|2021-06-07 01:35:00|6672.1|6667.1|6669|6664|6672.3|6667.3|6669|6664|0
1623030000000|2021-06-07 01:40:00|6668.7|6663.7|6669.7|6664.7|6670.4|6665.4|6667.1|6662.1|0
1623030300000|2021-06-07 01:45:00|6669.9|6664.9|6671.1|6666.1|6671.7|6666.7|6667.7|6662.7|0
1623030600000|2021-06-07 01:50:00|6671.2|6666.2|6670|6665|6672.4|6667.4|6670|6665|0
1623030900000|2021-06-07 01:55:00|6669.8|6664.8|6668.6|6663.6|6670.4|6665.4|6667.4|6662.4|0
1623031200000|2021-06-07 02:00:00|6668.7|6663.7|6667.8|6662.8|6669.5|6664.5|6667.7|6662.7|0
1623031500000|2021-06-07 02:05:00|6667.9|6662.9|6669.5|6664.5|6669.7|6664.7|6667.6|6662.6|0
1623031800000|2021-06-07 02:10:00|6670.1|6665.1|6670.6|6665.6|6670.7|6665.7|6668.7|6663.7|0
1623032100000|2021-06-07 02:15:00|6670.7|6665.7|6673|6668|6673|6668|6669.7|6664.7|0
1623032400000|2021-06-07 02:20:00|6672.9|6667.9|6671.6|6666.6|6674.3|6669.3|6671|6666|0
1623032700000|2021-06-07 02:25:00|6672|6667|6672.7|6667.7|6673.9|6668.9|6671.7|6666.7|0
1623033000000|2021-06-07 02:30:00|6672.5|6667.5|6673.2|6668.2|6674.5|6669.5|6671.6|6666.6|0
1623033300000|2021-06-07 02:35:00|6673.3|6668.3|6674|6669|6675.7|6670.7|6673.3|6668.3|0
1623033600000|2021-06-07 02:40:00|6674.1|6669.1|6674.7|6669.7|6675.2|6670.2|6673.4|6668.4|0
1623033900000|2021-06-07 02:45:00|6674.8|6669.8|6672.9|6667.9|6675|6670|6672.6|6667.6|0
1623034200000|2021-06-07 02:50:00|6672.8|6667.8|6671.8|6666.8|6673.1|6668.1|6671.4|6666.4|0
1623034500000|2021-06-07 02:55:00|6671.7|6666.7|6672.2|6667.2|6672.9|6667.9|6670.5|6665.5|0
1623034800000|2021-06-07 03:00:00|6672|6667|6673.8|6668.8|6674.3|6669.3|6671.2|6666.2|0
1623035100000|2021-06-07 03:05:00|6673.9|6668.9|6673.1|6668.1|6674.2|6669.2|6671.6|6666.6|0
1623035400000|2021-06-07 03:10:00|6673.2|6668.2|6672.5|6667.5|6673.2|6668.2|6672|6667|0
1623035700000|2021-06-07 03:15:00|6672.4|6667.4|6675|6670|6676.2|6671.2|6672|6667|0
1623036000000|2021-06-07 03:20:00|6675.2|6670.2|6673.5|6668.5|6677.5|6672.5|6673.5|6668.5|0
1623036300000|2021-06-07 03:25:00|6673.6|6668.6|6674.1|6669.1|6674.2|6669.2|6672.6|6667.6|0
1623036600000|2021-06-07 03:30:00|6674.2|6669.2|6673.7|6668.7|6674.3|6669.3|6673.2|6668.2|0
1623036900000|2021-06-07 03:35:00|6673.6|6668.6|6673.6|6668.6|6674.7|6669.7|6673|6668|0
1623037200000|2021-06-07 03:40:00|6673.7|6668.7|6673.1|6668.1|6674.3|6669.3|6673|6668|0
1623037500000|2021-06-07 03:45:00|6673|6668|6674|6669|6674.1|6669.1|6673|6668|0
1623037800000|2021-06-07 03:50:00|6674.1|6669.1|6673.8|6668.8|6674.4|6669.4|6673.3|6668.3|0
1623038100000|2021-06-07 03:55:00|6673.9|6668.9|6673.5|6668.5|6674.2|6669.2|6673|6668|0
1623038400000|2021-06-07 04:00:00|6673.6|6668.6|6670.9|6665.9|6673.6|6668.6|6670.7|6665.7|0
1623038700000|2021-06-07 04:05:00|6670.8|6665.8|6672|6667|6672.3|6667.3|6670.8|6665.8|0
1623039000000|2021-06-07 04:10:00|6672.1|6667.1|6671.8|6666.8|6672.3|6667.3|6671.4|6666.4|0
1623039300000|2021-06-07 04:15:00|6672.2|6667.2|6673.1|6668.1|6673.5|6668.5|6672|6667|0
1623039600000|2021-06-07 04:20:00|6673|6668|6674.6|6669.6|6675.8|6670.8|6672.6|6667.6|0
1623039900000|2021-06-07 04:25:00|6674.5|6669.5|6673.6|6668.6|6674.9|6669.9|6672.9|6667.9|0
1623040200000|2021-06-07 04:30:00|6673.7|6668.7|6673.1|6668.1|6673.7|6668.7|6672.5|6667.5|0
1623040500000|2021-06-07 04:35:00|6673|6668|6673.7|6668.7|6673.7|6668.7|6672.8|6667.8|0
1623040800000|2021-06-07 04:40:00|6673.6|6668.6|6673.5|6668.5|6673.7|6668.7|6673|6668|0
1623041100000|2021-06-07 04:45:00|6673.6|6668.6|6672.8|6667.8|6674.3|6669.3|6672.7|6667.7|0
1623041400000|2021-06-07 04:50:00|6672.9|6667.9|6672.8|6667.8|6673.4|6668.4|6672.1|6667.1|0
1623041700000|2021-06-07 04:55:00|6672.9|6667.9|6672.5|6667.5|6673.2|6668.2|6671.4|6666.4|0
1623042000000|2021-06-07 05:00:00|6672.6|6667.6|6673.5|6668.5|6674.4|6669.4|6672.5|6667.5|0
1623042300000|2021-06-07 05:05:00|6673.8|6668.8|6671.3|6666.3|6674.2|6669.2|6669.7|6664.7|0
1623042600000|2021-06-07 05:10:00|6671.1|6666.1|6670.1|6665.1|6671.3|6666.3|6669.2|6664.2|0
1623042900000|2021-06-07 05:15:00|6670|6665|6670.8|6665.8|6670.9|6665.9|6669.9|6664.9|0
1623043200000|2021-06-07 05:20:00|6670.7|6665.7|6672.3|6667.3|6673.3|6668.3|6670.7|6665.7|0
1623043500000|2021-06-07 05:25:00|6672.4|6667.4|6672.5|6667.5|6673.1|6668.1|6671.8|6666.8|0
1623043800000|2021-06-07 05:30:00|6672.4|6667.4|6672|6667|6673|6668|6671.1|6666.1|0
1623044100000|2021-06-07 05:35:00|6672.2|6667.2|6671.6|6666.6|6672.5|6667.5|6670.5|6665.5|0
1623044400000|2021-06-07 05:40:00|6671.5|6666.5|6669.9|6664.9|6671.5|6666.5|6669.4|6664.4|0
1623044700000|2021-06-07 05:45:00|6669.8|6664.8|6666.9|6661.9|6669.9|6664.9|6666.4|6661.4|0
1623045000000|2021-06-07 05:50:00|6667|6662|6667.7|6662.7|6668.9|6663.9|6666.6|6661.6|0
1623045300000|2021-06-07 05:55:00|6667.5|6662.5|6668.5|6663.5|6669.2|6664.2|6667.5|6662.5|0
1623045600000|2021-06-07 06:00:00|6668.7|6663.7|6669.6|6664.6|6669.8|6664.8|6666.9|6661.9|0
1623045900000|2021-06-07 06:05:00|6669.7|6664.7|6668.3|6663.3|6670.8|6665.8|6667.8|6662.8|0
1623046200000|2021-06-07 06:10:00|6668.4|6663.4|6671.7|6666.7|6671.7|6666.7|6667.7|6662.7|0
1623046500000|2021-06-07 06:15:00|6671.9|6666.9|6670.1|6665.1|6673.1|6668.1|6669.7|6664.7|0
1623046800000|2021-06-07 06:20:00|6670|6665|6668.9|6663.9|6670.7|6665.7|6668.9|6663.9|0
1623047100000|2021-06-07 06:25:00|6668.7|6663.7|6670.1|6665.1|6670.1|6665.1|6667.6|6662.6|0
1623047400000|2021-06-07 06:30:00|6670|6665|6670.5|6665.5|6670.9|6665.9|6668.8|6663.8|0
1623047700000|2021-06-07 06:35:00|6670.6|6665.6|6669|6664|6671.7|6666.7|6669|6664|0
1623048000000|2021-06-07 06:40:00|6669.2|6664.2|6669.2|6664.2|6669.4|6664.4|6667.6|6662.6|0
1623048300000|2021-06-07 06:45:00|6669.3|6664.3|6668.8|6663.8|6669.4|6664.4|6668|6663|0
1623048600000|2021-06-07 06:50:00|6668.9|6663.9|6669.7|6664.7|6670.8|6665.8|6668.8|6663.8|0
1623048900000|2021-06-07 06:55:00|6670|6665|6671.4|6666.4|6671.5|6666.5|6669.3|6664.3|0
1623049200000|2021-06-07 07:00:00|6671.2|6666.2|6674.3|6669.3|6676.2|6671.2|6667.8|6662.8|0
1623049500000|2021-06-07 07:05:00|6674.2|6669.2|6665|6660|6674.2|6669.2|6664.4|6659.4|0
1623049800000|2021-06-07 07:10:00|6665.1|6660.1|6660.8|6655.8|6665.9|6660.9|6659.5|6654.5|0
1623050100000|2021-06-07 07:15:00|6660.6|6655.6|6661.7|6656.7|6662.3|6657.3|6659|6654|0
1623050400000|2021-06-07 07:20:00|6661.6|6656.6|6663.7|6658.7|6664.2|6659.2|6661.1|6656.1|0
1623050700000|2021-06-07 07:25:00|6663.6|6658.6|6671.3|6666.3|6672.4|6667.4|6662.9|6657.9|0
1623051000000|2021-06-07 07:30:00|6671.2|6666.2|6670.3|6665.3|6672.6|6667.6|6667.6|6662.6|0
1623051300000|2021-06-07 07:35:00|6670.4|6665.4|6670.2|6665.2|6671.5|6666.5|6669|6664|0
1623051600000|2021-06-07 07:40:00|6670.1|6665.1|6666.7|6661.7|6670.3|6665.3|6666.4|6661.4|0
1623051900000|2021-06-07 07:45:00|6666.6|6661.6|6666.4|6661.4|6667.3|6662.3|6664.9|6659.9|0
1623052200000|2021-06-07 07:50:00|6666.3|6661.3|6666.6|6661.6|6666.8|6661.8|6663.3|6658.3|0
1623052500000|2021-06-07 07:55:00|6666.4|6661.4|6667.2|6662.2|6668.5|6663.5|6664.6|6659.6|0
1623052800000|2021-06-07 08:00:00|6667.4|6662.4|6662.1|6659.1|6670.2|6667.2|6661.9|6658.9|0
1623053100000|2021-06-07 08:05:00|6661.9|6658.9|6660.1|6657.1|6663.5|6660.5|6655.8|6652.8|0
1623053400000|2021-06-07 08:10:00|6661|6658|6660.1|6657.1|6661.4|6658.4|6657.6|6654.6|0
1623053700000|2021-06-07 08:15:00|6660.4|6657.4|6658.4|6655.4|6661.1|6658.1|6658.2|6655.2|0
1623054000000|2021-06-07 08:20:00|6658.2|6655.2|6656.1|6653.1|6658.2|6655.2|6654.6|6651.6|0
1623054300000|2021-06-07 08:25:00|6655.1|6652.1|6657.2|6654.2|6658.2|6655.2|6653.7|6650.7|0
1623054600000|2021-06-07 08:30:00|6657.1|6654.1|6658.5|6655.5|6660.6|6657.6|6656.7|6653.7|0
1623054900000|2021-06-07 08:35:00|6658.6|6655.6|6656.1|6653.1|6660.8|6657.8|6656.1|6653.1|0
1623055200000|2021-06-07 08:40:00|6656.3|6653.3|6657.6|6654.6|6658.5|6655.5|6656.1|6653.1|0
1623055500000|2021-06-07 08:45:00|6658|6655|6658.8|6655.8|6659|6656|6656.8|6653.8|0
1623055800000|2021-06-07 08:50:00|6659|6656|6661.7|6658.7|6661.7|6658.7|6657.3|6654.3|0
1623056100000|2021-06-07 08:55:00|6661.4|6658.4|6664.6|6661.6|6664.7|6661.7|6660.8|6657.8|0
1623056400000|2021-06-07 09:00:00|6664.5|6661.5|6665.4|6662.4|6665.4|6662.4|6662.7|6659.7|0
1623056700000|2021-06-07 09:05:00|6665.3|6662.3|6659.1|6656.1|6665.3|6662.3|6658.7|6655.7|0
1623057000000|2021-06-07 09:10:00|6659.3|6656.3|6654.5|6651.5|6659.4|6656.4|6649.7|6646.7|0
1623057300000|2021-06-07 09:15:00|6654.6|6651.6|6650.7|6647.7|6655.9|6652.9|6650.2|6647.2|0
1623057600000|2021-06-07 09:20:00|6650.6|6647.6|6651.4|6648.4|6652.6|6649.6|6650.3|6647.3|0
1623057900000|2021-06-07 09:25:00|6651.2|6648.2|6647.7|6644.7|6651.4|6648.4|6647.1|6644.1|0
1623058200000|2021-06-07 09:30:00|6647.4|6644.4|6649.8|6646.8|6649.9|6646.9|6646.1|6643.1|0
1623058500000|2021-06-07 09:35:00|6650|6647|6651.3|6648.3|6651.8|6648.8|6650|6647|0
1623058800000|2021-06-07 09:40:00|6651.9|6648.9|6650.9|6647.9|6652.3|6649.3|6649.7|6646.7|0
1623059100000|2021-06-07 09:45:00|6651.2|6648.2|6650.1|6647.1|6651.6|6648.6|6649.3|6646.3|0
1623059400000|2021-06-07 09:50:00|6650.2|6647.2|6651.8|6648.8|6651.9|6648.9|6650.2|6647.2|0
1623059700000|2021-06-07 09:55:00|6651.9|6648.9|6649.8|6646.8|6652.3|6649.3|6649.5|6646.5|0
1623060000000|2021-06-07 10:00:00|6649.9|6646.9|6652.4|6649.4|6652.4|6649.4|6648.8|6645.8|0
1623060300000|2021-06-07 10:05:00|6651.6|6648.6|6650.8|6647.8|6652.9|6649.9|6650.5|6647.5|0
1623060600000|2021-06-07 10:10:00|6650.5|6647.5|6651.4|6648.4|6651.8|6648.8|6649.9|6646.9|0
1623060900000|2021-06-07 10:15:00|6651.3|6648.3|6650.6|6647.6|6651.8|6648.8|6650.2|6647.2|0
1623061200000|2021-06-07 10:20:00|6650.5|6647.5|6651.5|6648.5|6651.5|6648.5|6650.5|6647.5|0
1623061500000|2021-06-07 10:25:00|6651.3|6648.3|6655|6652|6655.2|6652.2|6651.1|6648.1|0
1623061800000|2021-06-07 10:30:00|6655.4|6652.4|6657.4|6654.4|6657.6|6654.6|6655.4|6652.4|0
1623062100000|2021-06-07 10:35:00|6657.5|6654.5|6657.7|6654.7|6658.6|6655.6|6656.9|6653.9|0
1623062400000|2021-06-07 10:40:00|6657.1|6654.1|6656.7|6653.7|6657.4|6654.4|6655.4|6652.4|0
1623062700000|2021-06-07 10:45:00|6656.6|6653.6|6651.6|6648.6|6656.6|6653.6|6651.2|6648.2|0
1623063000000|2021-06-07 10:50:00|6651.1|6648.1|6654.6|6651.6|6655.7|6652.7|6651.1|6648.1|0
1623063300000|2021-06-07 10:55:00|6655.1|6652.1|6655.7|6652.7|6655.8|6652.8|6653.4|6650.4|0
1623063600000|2021-06-07 11:00:00|6658.3|6655.3|6670.2|6667.2|6671.5|6668.5|6658.2|6655.2|0
1623063900000|2021-06-07 11:05:00|6669.9|6666.9|6674.4|6671.4|6676.9|6673.9|6669.9|6666.9|0
1623064200000|2021-06-07 11:10:00|6674.2|6671.2|6675.3|6672.3|6675.4|6672.4|6672.4|6669.4|0
1623064500000|2021-06-07 11:15:00|6675.2|6672.2|6679.2|6676.2|6682|6679|6675.2|6672.2|0
1623064800000|2021-06-07 11:20:00|6679.3|6676.3|6684|6681|6687.6|6684.6|6679.3|6676.3|0
1623065100000|2021-06-07 11:25:00|6683.8|6680.8|6680.9|6677.9|6684.5|6681.5|6680.3|6677.3|0
1623065400000|2021-06-07 11:30:00|6681.5|6678.5|6679.6|6676.6|6682.3|6679.3|6678.4|6675.4|0
1623065700000|2021-06-07 11:35:00|6679.7|6676.7|6680.5|6677.5|6682.7|6679.7|6679.7|6676.7|0
1623066000000|2021-06-07 11:40:00|6680.7|6677.7|6678.2|6675.2|6680.7|6677.7|6676.1|6673.1|0
1623066300000|2021-06-07 11:45:00|6678.5|6675.5|6681.7|6678.7|6683.1|6680.1|6677.1|6674.1|0
1623066600000|2021-06-07 11:50:00|6681.8|6678.8|6684.9|6681.9|6686.8|6683.8|6681.8|6678.8|0
1623066900000|2021-06-07 11:55:00|6684.8|6681.8|6684.5|6681.5|6686.3|6683.3|6684.5|6681.5|0
1623067200000|2021-06-07 12:00:00|6685.2|6682.2|6683.8|6680.8|6685.4|6682.4|6683.3|6680.3|0
1623067500000|2021-06-07 12:05:00|6683.5|6680.5|6682.2|6679.2|6683.9|6680.9|6682.1|6679.1|0
1623067800000|2021-06-07 12:10:00|6682.3|6679.3|6680.7|6677.7|6682.3|6679.3|6680.5|6677.5|0
1623068100000|2021-06-07 12:15:00|6680.8|6677.8|6680.6|6677.6|6681|6678|6680|6677|0
1623068400000|2021-06-07 12:20:00|6681|6678|6679|6676|6681.3|6678.3|6679|6676|0
1623068700000|2021-06-07 12:25:00|6678.9|6675.9|6677.7|6674.7|6678.9|6675.9|6677.3|6674.3|0
1623069000000|2021-06-07 12:30:00|6677.8|6674.8|6685.8|6682.8|6685.8|6682.8|6677.8|6674.8|0
1623069300000|2021-06-07 12:35:00|6684.9|6681.9|6688.3|6685.3|6688.3|6685.3|6684.2|6681.2|0
1623069600000|2021-06-07 12:40:00|6688.2|6685.2|6687.7|6684.7|6688.8|6685.8|6687.5|6684.5|0
1623069900000|2021-06-07 12:45:00|6687.8|6684.8|6688.6|6685.6|6689.3|6686.3|6687.7|6684.7|0
1623070200000|2021-06-07 12:50:00|6688.9|6685.9|6689|6686|6689.3|6686.3|6688|6685|0
1623070500000|2021-06-07 12:55:00|6688.9|6685.9|6687.8|6684.8|6689.4|6686.4|6687.1|6684.1|0
1623070800000|2021-06-07 13:00:00|6687.1|6684.1|6683.8|6680.8|6687.8|6684.8|6682.5|6679.5|0
1623071100000|2021-06-07 13:05:00|6684.2|6681.2|6683|6680|6684.2|6681.2|6682.1|6679.1|0
1623071400000|2021-06-07 13:10:00|6682.8|6679.8|6680.4|6677.4|6683.4|6680.4|6680.2|6677.2|0
1623071700000|2021-06-07 13:15:00|6680.6|6677.6|6674.3|6671.3|6681|6678|6673|6670|0
1623072000000|2021-06-07 13:20:00|6674.1|6671.1|6674.6|6671.6|6674.8|6671.8|6673.2|6670.2|0
1623072300000|2021-06-07 13:25:00|6674.8|6671.8|6669|6666|6675.5|6672.5|6669|6666|0
1623072600000|2021-06-07 13:30:00|6670.5|6667.5|6662.6|6660.8|6681.2|6679.4|6654.1|6652.3|0
1623072900000|2021-06-07 13:35:00|6663|6661.2|6653.1|6651.3|6681.4|6679.6|6651.9|6650.1|0
1623073200000|2021-06-07 13:40:00|6652.6|6650.8|6652.8|6651|6663.7|6661.9|6645.8|6644|0
1623073500000|2021-06-07 13:45:00|6653.4|6651.6|6662.7|6660.9|6664.5|6662.7|6652.6|6650.8|0
1623073800000|2021-06-07 13:50:00|6663|6661.2|6643.1|6641.3|6667.8|6666|6637.8|6636|0
1623074100000|2021-06-07 13:55:00|6643.2|6641.4|6651|6649.2|6652.9|6651.1|6643.1|6641.3|0
1623074400000|2021-06-07 14:00:00|6651.2|6649.4|6642.3|6640.5|6651.8|6650|6635|6633.2|0
1623074700000|2021-06-07 14:05:00|6641.8|6640|6645.1|6643.3|6656|6654.2|6640.6|6638.8|0
1623075000000|2021-06-07 14:10:00|6644.6|6642.8|6641.5|6639.7|6647.3|6645.5|6633.9|6632.1|0
1623075300000|2021-06-07 14:15:00|6641.8|6640|6627.1|6625.3|6641.8|6640|6627.1|6625.3|0
1623075600000|2021-06-07 14:20:00|6626.9|6625.1|6642.2|6640.4|6642.2|6640.4|6626.2|6624.4|0
1623075900000|2021-06-07 14:25:00|6643.6|6641.8|6645.7|6643.9|6648.8|6647|6641.8|6640|0
1623076200000|2021-06-07 14:30:00|6645.8|6644|6645.6|6643.8|6651|6649.2|6641.9|6640.1|0
1623076500000|2021-06-07 14:35:00|6644.8|6643|6644.9|6643.1|6651.9|6650.1|6644.1|6642.3|0
1623076800000|2021-06-07 14:40:00|6645.1|6643.3|6641.3|6639.5|6648.7|6646.9|6640.2|6638.4|0
1623077100000|2021-06-07 14:45:00|6641.2|6639.4|6637.4|6635.6|6641.2|6639.4|6628.1|6626.3|0
1623077400000|2021-06-07 14:50:00|6638.1|6636.3|6640.5|6638.7|6644|6642.2|6636.7|6634.9|0
1623077700000|2021-06-07 14:55:00|6640.7|6638.9|6648.1|6646.3|6648.1|6646.3|6639.8|6638|0
1623078000000|2021-06-07 15:00:00|6648.2|6646.4|6639.1|6637.3|6648.6|6646.8|6635.6|6633.8|0
1623078300000|2021-06-07 15:05:00|6638.8|6637|6645.7|6643.9|6647.2|6645.4|6637.3|6635.5|0
1623078600000|2021-06-07 15:10:00|6645.2|6643.4|6645.9|6644.1|6650.9|6649.1|6644.9|6643.1|0
1623078900000|2021-06-07 15:15:00|6645.7|6643.9|6645.2|6643.4|6646.2|6644.4|6637.2|6635.4|0
1623079200000|2021-06-07 15:20:00|6644.8|6643|6638|6636.2|6647.6|6645.8|6636.2|6634.4|0
1623079500000|2021-06-07 15:25:00|6638.2|6636.4|6633.9|6632.1|6639.1|6637.3|6629.3|6627.5|0
1623079800000|2021-06-07 15:30:00|6633.8|6632|6633.9|6632.1|6636.5|6634.7|6629.5|6627.7|0
1623080100000|2021-06-07 15:35:00|6633.7|6631.9|6633.8|6632|6636|6634.2|6632.3|6630.5|0
1623080400000|2021-06-07 15:40:00|6633.7|6631.9|6630|6628.2|6633.8|6632|6625.9|6624.1|0
1623080700000|2021-06-07 15:45:00|6629.8|6628|6636.1|6634.3|6636.3|6634.5|6627.2|6625.4|0
1623081000000|2021-06-07 15:50:00|6636.2|6634.4|6642.5|6640.7|6645.4|6643.6|6636.2|6634.4|0
1623081300000|2021-06-07 15:55:00|6642.7|6640.9|6644.8|6643|6646.1|6644.3|6641.1|6639.3|0
1623081600000|2021-06-07 16:00:00|6644.6|6642.8|6650.8|6649|6651.2|6649.4|6644.4|6642.6|0
1623081900000|2021-06-07 16:05:00|6650.9|6649.1|6658.3|6656.5|6659.2|6657.4|6650.9|6649.1|0
1623082200000|2021-06-07 16:10:00|6658.4|6656.6|6659.2|6657.4|6661.8|6660|6658.3|6656.5|0
1623082500000|2021-06-07 16:15:00|6659|6657.2|6657|6655.2|6663.6|6661.8|6656.5|6654.7|0
1623082800000|2021-06-07 16:20:00|6656.7|6654.9|6661.5|6659.7|6663.6|6661.8|6656.4|6654.6|0
1623083100000|2021-06-07 16:25:00|6661.7|6659.9|6657.9|6656.1|6662.4|6660.6|6654.5|6652.7|0
1623083400000|2021-06-07 16:30:00|6657.8|6656|6659.6|6657.8|6662.1|6660.3|6656.1|6654.3|0
1623083700000|2021-06-07 16:35:00|6659.9|6658.1|6659.3|6657.5|6660.7|6658.9|6656.9|6655.1|0
1623084000000|2021-06-07 16:40:00|6659.2|6657.4|6665.4|6663.6|6667.2|6665.4|6659.2|6657.4|0
1623084300000|2021-06-07 16:45:00|6665|6663.2|6664.8|6663|6666.7|6664.9|6661.3|6659.5|0
1623084600000|2021-06-07 16:50:00|6664.5|6662.7|6665.7|6663.9|6666.1|6664.3|6662|6660.2|0
1623084900000|2021-06-07 16:55:00|6665.6|6663.8|6661.9|6660.1|6667|6665.2|6661.9|6660.1|0
1623085200000|2021-06-07 17:00:00|6662.1|6660.3|6666.3|6664.5|6666.7|6664.9|6660.6|6658.8|0
1623085500000|2021-06-07 17:05:00|6666.4|6664.6|6656.3|6654.5|6666.4|6664.6|6655.8|6654|0
1623085800000|2021-06-07 17:10:00|6656.1|6654.3|6649.1|6647.3|6656.5|6654.7|6645|6643.2|0
1623086100000|2021-06-07 17:15:00|6649.4|6647.6|6653.9|6652.1|6655.6|6653.8|6647.6|6645.8|0
1623086400000|2021-06-07 17:20:00|6654.1|6652.3|6655.4|6653.6|6657.7|6655.9|6653.9|6652.1|0
1623086700000|2021-06-07 17:25:00|6655.3|6653.5|6652.6|6650.8|6655.8|6654|6651.4|6649.6|0
1623087000000|2021-06-07 17:30:00|6653|6651.2|6653.1|6651.3|6654.4|6652.6|6651.6|6649.8|0
1623087300000|2021-06-07 17:35:00|6653.5|6651.7|6656.6|6654.8|6657.3|6655.5|6651.7|6649.9|0
1623087600000|2021-06-07 17:40:00|6656.3|6654.5|6655.3|6653.5|6657.7|6655.9|6654.5|6652.7|0
1623087900000|2021-06-07 17:45:00|6655.4|6653.6|6660.5|6658.7|6660.9|6659.1|6648.9|6647.1|0
1623088200000|2021-06-07 17:50:00|6660.7|6658.9|6659.2|6657.4|6661.7|6659.9|6657.7|6655.9|0
1623088500000|2021-06-07 17:55:00|6659.4|6657.6|6653.8|6652|6660.5|6658.7|6653.2|6651.4|0
1623088800000|2021-06-07 18:00:00|6653.9|6652.1|6661.6|6659.8|6664.3|6662.5|6653.5|6651.7|0
1623089100000|2021-06-07 18:05:00|6661.7|6659.9|6669.8|6668|6669.8|6668|6661.1|6659.3|0
1623089400000|2021-06-07 18:10:00|6670|6668.2|6668.4|6666.6|6670.1|6668.3|6667.3|6665.5|0
1623089700000|2021-06-07 18:15:00|6668.5|6666.7|6669|6667.2|6671|6669.2|6664.7|6662.9|0
1623090000000|2021-06-07 18:20:00|6668.9|6667.1|6675.7|6673.9|6676.1|6674.3|6668.8|6667|0
1623090300000|2021-06-07 18:25:00|6675.4|6673.6|6675.9|6674.1|6678.7|6676.9|6675.1|6673.3|0
1623090600000|2021-06-07 18:30:00|6676|6674.2|6678.9|6677.1|6681.6|6679.8|6675.5|6673.7|0
1623090900000|2021-06-07 18:35:00|6679.1|6677.3|6677.7|6675.9|6680.2|6678.4|6677.1|6675.3|0
1623091200000|2021-06-07 18:40:00|6677.6|6675.8|6677|6675.2|6679.6|6677.8|6675.5|6673.7|0
1623091500000|2021-06-07 18:45:00|6676.9|6675.1|6676.6|6674.8|6677.5|6675.7|6673.8|6672|0
1623091800000|2021-06-07 18:50:00|6677.4|6675.6|6685.9|6684.1|6686.4|6684.6|6677.1|6675.3|0
1623092100000|2021-06-07 18:55:00|6685.8|6684|6691.3|6689.5|6695.4|6693.6|6685.5|6683.7|0
1623092400000|2021-06-07 19:00:00|6691.2|6689.4|6694.2|6692.4|6694.7|6692.9|6690.3|6688.5|0
1623092700000|2021-06-07 19:05:00|6694.1|6692.3|6696.8|6695|6697.8|6696|6693.3|6691.5|0
1623093000000|2021-06-07 19:10:00|6696.4|6694.6|6699.8|6698|6701.8|6700|6695.3|6693.5|0
1623093300000|2021-06-07 19:15:00|6699.7|6697.9|6703.3|6701.5|6706.5|6704.7|6699.1|6697.3|0
1623093600000|2021-06-07 19:20:00|6703.4|6701.6|6709.7|6707.9|6709.8|6708|6703.1|6701.3|0
1623093900000|2021-06-07 19:25:00|6709.9|6708.1|6705.2|6703.4|6711.5|6709.7|6705|6703.2|0
1623094200000|2021-06-07 19:30:00|6705.9|6704.1|6706.5|6704.7|6708.7|6706.9|6705.3|6703.5|0
1623094500000|2021-06-07 19:35:00|6706.2|6704.4|6700.8|6699|6707|6705.2|6698.1|6696.3|0
1623094800000|2021-06-07 19:40:00|6700.5|6698.7|6698.5|6696.7|6703.3|6701.5|6698.4|6696.6|0
1623095100000|2021-06-07 19:45:00|6697.4|6695.6|6701.3|6699.5|6703|6701.2|6697.1|6695.3|0
1623095400000|2021-06-07 19:50:00|6702.4|6700.6|6703.2|6701.4|6707.2|6705.4|6702.3|6700.5|0
1623095700000|2021-06-07 19:55:00|6703.1|6701.3|6704.6|6702.8|6707.5|6705.7|6700.2|6698.4|0
1623096000000|2021-06-07 20:00:00|6705.2|6702.2|6703.2|6700.2|6707|6704|6701.5|6698.5|0
1623096300000|2021-06-07 20:05:00|6702.6|6699.6|6702.3|6699.3|6703.3|6700.3|6702|6699|0
1623096600000|2021-06-07 20:10:00|6702.2|6699.2|6701.8|6698.8|6702.7|6699.7|6701.5|6698.5|0
1623096900000|2021-06-07 20:15:00|6701.9|6698.9|6702.6|6699.6|6703.1|6700.1|6701.6|6698.6|0
1623097200000|2021-06-07 20:20:00|6702.5|6699.5|6703.1|6700.1|6703.5|6700.5|6702.4|6699.4|0
1623097500000|2021-06-07 20:25:00|6703|6700|6703.1|6700.1|6703.8|6700.8|6703|6700|0
1623097800000|2021-06-07 20:30:00|6703.2|6700.2|6704|6701|6704.3|6701.3|6703.2|6700.2|0
1623098100000|2021-06-07 20:35:00|6704.1|6701.1|6705.7|6702.7|6705.9|6702.9|6703.9|6700.9|0
1623098400000|2021-06-07 20:40:00|6705.8|6702.8|6705.9|6702.9|6706|6703|6705.6|6702.6|0
1623098700000|2021-06-07 20:45:00|6705.8|6702.8|6705.6|6702.6|6705.9|6702.9|6705.1|6702.1|0
1623099000000|2021-06-07 20:50:00|6705.7|6702.7|6704.7|6701.7|6705.9|6702.9|6704.5|6701.5|0
1623099300000|2021-06-07 20:55:00|6704.8|6701.8|6705|6702|6705.1|6702.1|6704.6|6701.6|0
1623099600000|2021-06-07 21:00:00|6705.6|6702.6|6705|6702|6705.6|6702.6|6704.5|6701.5|0
1623099900000|2021-06-07 21:05:00|6704.9|6701.9|6704.5|6701.5|6705|6702|6704.3|6701.3|0
1623100200000|2021-06-07 21:10:00|6704.6|6701.6|6702.7|6699.7|6704.7|6701.7|6702.7|6699.7|0
1623100500000|2021-06-07 21:15:00|6702.8|6699.8|6701.8|6698.8|6703.5|6700.5|6701.7|6698.7|0
1623100800000|2021-06-07 21:20:00|6701.7|6698.7|6702.4|6699.4|6702.4|6699.4|6700.6|6697.6|0
1623101100000|2021-06-07 21:25:00|6702.3|6699.3|6701.8|6698.8|6702.3|6699.3|6701.7|6698.7|0
1623101400000|2021-06-07 21:30:00|6701.9|6698.9|6701.2|6698.2|6702.2|6699.2|6701.2|6698.2|0
1623101700000|2021-06-07 21:35:00|6701.1|6698.1|6701.9|6698.9|6702.2|6699.2|6701.1|6698.1|0
1623102000000|2021-06-07 21:40:00|6702|6699|6701.8|6698.8|6702.1|6699.1|6701.7|6698.7|0
1623102300000|2021-06-07 21:45:00|6701.6|6698.6|6699.4|6696.4|6701.6|6698.6|6699.4|6696.4|0
1623102600000|2021-06-07 21:50:00|6699.6|6696.6|6700.1|6697.1|6700.2|6697.2|6699.5|6696.5|0
1623102900000|2021-06-07 21:55:00|6700.2|6697.2|6701|6698|6701.1|6698.1|6700.2|6697.2|0
1623103200000|2021-06-07 22:00:00|6701.4|6698.4|6702.6|6699.6|6703.2|6700.2|6701.4|6698.4|0
1623103500000|2021-06-07 22:05:00|6702.5|6699.5|6701.5|6698.5|6702.8|6699.8|6701.5|6698.5|0
1623103800000|2021-06-07 22:10:00|6701.6|6698.6|6700.8|6697.8|6701.9|6698.9|6700.7|6697.7|0
1623104100000|2021-06-07 22:15:00|6700.9|6697.9|6701.9|6698.9|6701.9|6698.9|6700.7|6697.7|0
1623104400000|2021-06-07 22:20:00|6701.7|6698.7|6702.6|6699.6|6702.6|6699.6|6701.7|6698.7|0
1623104700000|2021-06-07 22:25:00|6702.7|6699.7|6701.6|6698.6|6703.1|6700.1|6701.3|6698.3|0
1623105000000|2021-06-07 22:30:00|6701.4|6698.4|6703.6|6700.6|6703.6|6700.6|6701.4|6698.4|0
1623105300000|2021-06-07 22:35:00|6703.7|6700.7|6703.2|6700.2|6703.8|6700.8|6701.9|6698.9|0
1623105600000|2021-06-07 22:40:00|6703.1|6700.1|6702.9|6699.9|6703.6|6700.6|6702.5|6699.5|0
1623105900000|2021-06-07 22:45:00|6702.8|6699.8|6703.3|6700.3|6703.6|6700.6|6702.3|6699.3|0
1623106200000|2021-06-07 22:50:00|6703.4|6700.4|6701.8|6698.8|6703.4|6700.4|6701.7|6698.7|0
1623106500000|2021-06-07 22:55:00|6701.7|6698.7|6703.2|6700.2|6703.4|6700.4|6701.7|6698.7|0
1623106800000|2021-06-07 23:00:00|6702.8|6699.8|6702.4|6699.4|6702.9|6699.9|6702.4|6699.4|0
1623107100000|2021-06-07 23:05:00|6702.3|6699.3|6702|6699|6702.4|6699.4|6701.6|6698.6|0
1623107400000|2021-06-07 23:10:00|6702.1|6699.1|6702.1|6699.1|6702.2|6699.2|6701.5|6698.5|0
1623107700000|2021-06-07 23:15:00|6702.4|6699.4|6702.6|6699.6|6702.9|6699.9|6701.9|6698.9|0
1623108000000|2021-06-07 23:20:00|6702.7|6699.7|6703.2|6700.2|6703.4|6700.4|6702.6|6699.6|0
1623108300000|2021-06-07 23:25:00|6703.3|6700.3|6703.2|6700.2|6703.6|6700.6|6702.1|6699.1|0
1623108600000|2021-06-07 23:30:00|6703|6700|6702.7|6699.7|6703|6700|6701.7|6698.7|0
1623108900000|2021-06-07 23:35:00|6702.5|6699.5|6703.1|6700.1|6703.2|6700.2|6702.4|6699.4|0
1623109200000|2021-06-07 23:40:00|6703.2|6700.2|6703.1|6700.1|6703.4|6700.4|6703.1|6700.1|0
1623109500000|2021-06-07 23:45:00|6702.7|6699.7|6703.4|6700.4|6703.7|6700.7|6702|6699|0
1623109800000|2021-06-07 23:50:00|6703.5|6700.5|6703.3|6700.3|6704.5|6701.5|6703.3|6700.3|0
1623110100000|2021-06-07 23:55:00|6703.5|6700.5|6700.9|6695.9|6703.9|6700.9|6699.7|6695.9|0
1623110400000|2021-06-08 00:00:00|6701.1|6696.1|6702.1|6697.1|6703.1|6698.1|6700.1|6695.1|0
1623110700000|2021-06-08 00:05:00|6702.2|6697.2|6705.7|6700.7|6706.2|6701.2|6701.5|6696.5|0
1623111000000|2021-06-08 00:10:00|6705.6|6700.6|6708.8|6703.8|6710.9|6705.9|6705.1|6700.1|0
1623111300000|2021-06-08 00:15:00|6708.9|6703.9|6709.6|6704.6|6711.7|6706.7|6708.2|6703.2|0
1623111600000|2021-06-08 00:20:00|6708.8|6703.8|6707.7|6702.7|6708.8|6703.8|6707.3|6702.3|0
1623111900000|2021-06-08 00:25:00|6707.9|6702.9|6708.3|6703.3|6708.7|6703.7|6707.3|6702.3|0
1623112200000|2021-06-08 00:30:00|6708.4|6703.4|6708.6|6703.6|6710.2|6705.2|6708.3|6703.3|0
1623112500000|2021-06-08 00:35:00|6708.7|6703.7|6707.7|6702.7|6709.9|6704.9|6707.2|6702.2|0
1623112800000|2021-06-08 00:40:00|6707.8|6702.8|6708.9|6703.9|6709.3|6704.3|6707.3|6702.3|0
1623113100000|2021-06-08 00:45:00|6709.3|6704.3|6709.3|6704.3|6709.5|6704.5|6708|6703|0
1623113400000|2021-06-08 00:50:00|6710.5|6705.5|6710.3|6705.3|6712.2|6707.2|6709.5|6704.5|0
1623113700000|2021-06-08 00:55:00|6710.4|6705.4|6711.9|6706.9|6712.5|6707.5|6709.3|6704.3|0
1623114000000|2021-06-08 01:00:00|6711.8|6706.8|6714.1|6709.1|6716.9|6711.9|6711.5|6706.5|0
1623114300000|2021-06-08 01:05:00|6714.2|6709.2|6717.7|6712.7|6718.4|6713.4|6714.2|6709.2|0
1623114600000|2021-06-08 01:10:00|6717.6|6712.6|6720.9|6715.9|6721.8|6716.8|6717.3|6712.3|0
1623114900000|2021-06-08 01:15:00|6721|6716|6719.3|6714.3|6721.7|6716.7|6718.8|6713.8|0
1623115200000|2021-06-08 01:20:00|6719.2|6714.2|6719.4|6714.4|6719.8|6714.8|6717.9|6712.9|0
1623115500000|2021-06-08 01:25:00|6719.3|6714.3|6717|6712|6719.8|6714.8|6716.7|6711.7|0
1623115800000|2021-06-08 01:30:00|6716.9|6711.9|6714.2|6709.2|6717.3|6712.3|6714.2|6709.2|0
1623116100000|2021-06-08 01:35:00|6714.3|6709.3|6715.6|6710.6|6716.1|6711.1|6714.1|6709.1|0
1623116400000|2021-06-08 01:40:00|6715.7|6710.7|6718.3|6713.3|6718.6|6713.6|6715.3|6710.3|0
1623116700000|2021-06-08 01:45:00|6718.4|6713.4|6717.7|6712.7|6719|6714|6717|6712|0
1623117000000|2021-06-08 01:50:00|6717.8|6712.8|6717.4|6712.4|6719.4|6714.4|6717|6712|0
1623117300000|2021-06-08 01:55:00|6717|6712|6716.1|6711.1|6717.4|6712.4|6715.4|6710.4|0
1623117600000|2021-06-08 02:00:00|6716|6711|6714.7|6709.7|6717.1|6712.1|6714.2|6709.2|0
1623117900000|2021-06-08 02:05:00|6714.8|6709.8|6717.3|6712.3|6717.8|6712.8|6714.3|6709.3|0
1623118200000|2021-06-08 02:10:00|6717.4|6712.4|6715.6|6710.6|6718|6713|6715.3|6710.3|0
1623118500000|2021-06-08 02:15:00|6715.7|6710.7|6715.2|6710.2|6716.4|6711.4|6714.3|6709.3|0
1623118800000|2021-06-08 02:20:00|6715.1|6710.1|6713.8|6708.8|6715.4|6710.4|6713.1|6708.1|0
1623119100000|2021-06-08 02:25:00|6714|6709|6712.9|6707.9|6714.6|6709.6|6711.9|6706.9|0
1623119400000|2021-06-08 02:30:00|6712.8|6707.8|6713.1|6708.1|6714.1|6709.1|6712.2|6707.2|0
1623119700000|2021-06-08 02:35:00|6713.2|6708.2|6711.9|6706.9|6714.1|6709.1|6711.9|6706.9|0
1623120000000|2021-06-08 02:40:00|6712|6707|6712.2|6707.2|6713.5|6708.5|6711.9|6706.9|0
1623120300000|2021-06-08 02:45:00|6712.1|6707.1|6712.5|6707.5|6712.6|6707.6|6711.1|6706.1|0
1623120600000|2021-06-08 02:50:00|6712.4|6707.4|6710.9|6705.9|6713.1|6708.1|6710.7|6705.7|0
1623120900000|2021-06-08 02:55:00|6711.1|6706.1|6706.8|6701.8|6711.1|6706.1|6705.7|6700.7|0
1623121200000|2021-06-08 03:00:00|6706.6|6701.6|6707.4|6702.4|6707.5|6702.5|6705.2|6700.2|0
1623121500000|2021-06-08 03:05:00|6707.5|6702.5|6708.4|6703.4|6708.7|6703.7|6706.8|6701.8|0
1623121800000|2021-06-08 03:10:00|6708.5|6703.5|6709|6704|6709.2|6704.2|6707.6|6702.6|0
1623122100000|2021-06-08 03:15:00|6709.1|6704.1|6707.5|6702.5|6709.7|6704.7|6707.4|6702.4|0
1623122400000|2021-06-08 03:20:00|6707.6|6702.6|6708.8|6703.8|6709.6|6704.6|6707.4|6702.4|0
1623122700000|2021-06-08 03:25:00|6708.7|6703.7|6709.4|6704.4|6710|6705|6708|6703|0
1623123000000|2021-06-08 03:30:00|6709.5|6704.5|6708.5|6703.5|6709.6|6704.6|6708|6703|0
1623123300000|2021-06-08 03:35:00|6708.4|6703.4|6709|6704|6709.4|6704.4|6708.2|6703.2|0
1623123600000|2021-06-08 03:40:00|6709.1|6704.1|6707.5|6702.5|6709.4|6704.4|6707.4|6702.4|0
1623123900000|2021-06-08 03:45:00|6707.4|6702.4|6704|6699|6707.6|6702.6|6702.9|6697.9|0
1623124200000|2021-06-08 03:50:00|6703.9|6698.9|6706|6701|6706.3|6701.3|6703.9|6698.9|0
1623124500000|2021-06-08 03:55:00|6706.1|6701.1|6706.9|6701.9|6707.1|6702.1|6706|6701|0
1623124800000|2021-06-08 04:00:00|6707|6702|6706.5|6701.5|6707.2|6702.2|6705.9|6700.9|0
1623125100000|2021-06-08 04:05:00|6706.6|6701.6|6705|6700|6707|6702|6704.6|6699.6|0
1623125400000|2021-06-08 04:10:00|6705.2|6700.2|6705.3|6700.3|6705.8|6700.8|6704.9|6699.9|0
1623125700000|2021-06-08 04:15:00|6705.4|6700.4|6706|6701|6706.4|6701.4|6704.9|6699.9|0
1623126000000|2021-06-08 04:20:00|6705.9|6700.9|6705.6|6700.6|6706.2|6701.2|6705.5|6700.5|0
1623126300000|2021-06-08 04:25:00|6705.7|6700.7|6705.9|6700.9|6706.5|6701.5|6705.5|6700.5|0
1623126600000|2021-06-08 04:30:00|6705.8|6700.8|6706.8|6701.8|6707|6702|6705.5|6700.5|0
1623126900000|2021-06-08 04:35:00|6706.9|6701.9|6704.8|6699.8|6707|6702|6704.7|6699.7|0
1623127200000|2021-06-08 04:40:00|6704.7|6699.7|6705.8|6700.8|6706.1|6701.1|6704.6|6699.6|0
1623127500000|2021-06-08 04:45:00|6705.7|6700.7|6706.5|6701.5|6706.6|6701.6|6704.9|6699.9|0
1623127800000|2021-06-08 04:50:00|6706.6|6701.6|6707.5|6702.5|6708.2|6703.2|6706.5|6701.5|0
1623128100000|2021-06-08 04:55:00|6707.4|6702.4|6708.5|6703.5|6708.7|6703.7|6706.9|6701.9|0
1623128400000|2021-06-08 05:00:00|6708.6|6703.6|6707.6|6702.6|6709.5|6704.5|6707.4|6702.4|0
1623128700000|2021-06-08 05:05:00|6707.5|6702.5|6708|6703|6708|6703|6705.9|6700.9|0
1623129000000|2021-06-08 05:10:00|6708.1|6703.1|6706.8|6701.8|6708.2|6703.2|6706.6|6701.6|0
1623129300000|2021-06-08 05:15:00|6706.9|6701.9|6706.7|6701.7|6707.7|6702.7|6706.5|6701.5|0
1623129600000|2021-06-08 05:20:00|6706.9|6701.9|6702.1|6697.1|6706.9|6701.9|6701.6|6696.6|0
1623129900000|2021-06-08 05:25:00|6702|6697|6703|6698|6703.7|6698.7|6701.3|6696.3|0
1623130200000|2021-06-08 05:30:00|6702.8|6697.8|6702.3|6697.3|6703|6698|6700.5|6695.5|0
1623130500000|2021-06-08 05:35:00|6702.4|6697.4|6703|6698|6703.3|6698.3|6701|6696|0
1623130800000|2021-06-08 05:40:00|6703.1|6698.1|6702.2|6697.2|6703.4|6698.4|6701.5|6696.5|0
1623131100000|2021-06-08 05:45:00|6702.3|6697.3|6701.4|6696.4|6702.6|6697.6|6700.8|6695.8|0
1623131400000|2021-06-08 05:50:00|6701.5|6696.5|6701.8|6696.8|6703.1|6698.1|6701.3|6696.3|0
1623131700000|2021-06-08 05:55:00|6702|6697|6700.2|6695.2|6702.5|6697.5|6699.5|6694.5|0
1623132000000|2021-06-08 06:00:00|6700.3|6695.3|6705.9|6700.9|6705.9|6700.9|6699.8|6694.8|0
1623132300000|2021-06-08 06:05:00|6705.8|6700.8|6706.2|6701.2|6707.9|6702.9|6705.6|6700.6|0
1623132600000|2021-06-08 06:10:00|6706.1|6701.1|6706.1|6701.1|6707.3|6702.3|6705.9|6700.9|0
1623132900000|2021-06-08 06:15:00|6706.2|6701.2|6703.8|6698.8|6706.6|6701.6|6703.5|6698.5|0
1623133200000|2021-06-08 06:20:00|6703.7|6698.7|6703.5|6698.5|6704.2|6699.2|6702.8|6697.8|0
1623133500000|2021-06-08 06:25:00|6703.4|6698.4|6704|6699|6704.1|6699.1|6701.9|6696.9|0
1623133800000|2021-06-08 06:30:00|6704.1|6699.1|6705.2|6700.2|6706.1|6701.1|6702.8|6697.8|0
1623134100000|2021-06-08 06:35:00|6705.1|6700.1|6705.5|6700.5|6706.3|6701.3|6704.7|6699.7|0
1623134400000|2021-06-08 06:40:00|6705.6|6700.6|6704.7|6699.7|6706|6701|6704.4|6699.4|0
1623134700000|2021-06-08 06:45:00|6704.6|6699.6|6701.3|6696.3|6705.1|6700.1|6700.8|6695.8|0
1623135000000|2021-06-08 06:50:00|6701.2|6696.2|6701.6|6696.6|6702.7|6697.7|6701.1|6696.1|0
1623135300000|2021-06-08 06:55:00|6701.4|6696.4|6702.7|6697.7|6703.2|6698.2|6701.4|6696.4|0
1623135600000|2021-06-08 07:00:00|6702.5|6697.5|6694.8|6689.8|6704.2|6699.2|6694.5|6689.5|0
1623135900000|2021-06-08 07:05:00|6694.9|6689.9|6693.9|6688.9|6700|6695|6693.2|6688.2|0
1623136200000|2021-06-08 07:10:00|6694.2|6689.2|6692.3|6687.3|6695.6|6690.6|6688.4|6683.4|0
1623136500000|2021-06-08 07:15:00|6692.2|6687.2|6692.1|6687.1|6693.2|6688.2|6689.2|6684.2|0
1623136800000|2021-06-08 07:20:00|6692.2|6687.2|6694.8|6689.8|6697.2|6692.2|6691.7|6686.7|0
1623137100000|2021-06-08 07:25:00|6694.7|6689.7|6696.1|6691.1|6697|6692|6692.7|6687.7|0
1623137400000|2021-06-08 07:30:00|6696|6691|6694.6|6689.6|6696.3|6691.3|6692.8|6687.8|0
1623137700000|2021-06-08 07:35:00|6694.4|6689.4|6688.6|6683.6|6694.9|6689.9|6687.4|6682.4|0
1623138000000|2021-06-08 07:40:00|6688.5|6683.5|6690.6|6685.6|6691.3|6686.3|6687.4|6682.4|0
1623138300000|2021-06-08 07:45:00|6690.5|6685.5|6692.6|6687.6|6693.4|6688.4|6689.2|6684.2|0
1623138600000|2021-06-08 07:50:00|6692.5|6687.5|6690.4|6685.4|6692.9|6687.9|6689.8|6684.8|0
1623138900000|2021-06-08 07:55:00|6690.5|6685.5|6691.1|6686.1|6692.4|6687.4|6690.4|6685.4|0
1623139200000|2021-06-08 08:00:00|6691|6686|6693.1|6690.1|6694|6691|6684.9|6681.9|0
1623139500000|2021-06-08 08:05:00|6693|6690|6690.5|6687.5|6696.4|6693.4|6689.2|6686.2|0
1623139800000|2021-06-08 08:10:00|6691.5|6688.5|6692.9|6689.9|6693.9|6690.9|6689.2|6686.2|0
1623140100000|2021-06-08 08:15:00|6693.2|6690.2|6694.1|6691.1|6695|6692|6689|6686|0
1623140400000|2021-06-08 08:20:00|6694.3|6691.3|6694|6691|6695.2|6692.2|6692.9|6689.9|0
1623140700000|2021-06-08 08:25:00|6694.3|6691.3|6694.7|6691.7|6695.6|6692.6|6693|6690|0
1623141000000|2021-06-08 08:30:00|6694.6|6691.6|6699.2|6696.2|6699.2|6696.2|6692.5|6689.5|0
1623141300000|2021-06-08 08:35:00|6699|6696|6698.2|6695.2|6700.2|6697.2|6697.7|6694.7|0
1623141600000|2021-06-08 08:40:00|6699.3|6696.3|6699.3|6696.3|6699.5|6696.5|6697.4|6694.4|0
1623141900000|2021-06-08 08:45:00|6698.3|6695.3|6709.1|6706.1|6711.2|6708.2|6698.3|6695.3|0
1623142200000|2021-06-08 08:50:00|6708.9|6705.9|6710.1|6707.1|6712.3|6709.3|6707.3|6704.3|0
1623142500000|2021-06-08 08:55:00|6710|6707|6715.6|6712.6|6715.9|6712.9|6709.4|6706.4|0
1623142800000|2021-06-08 09:00:00|6715.5|6712.5|6722.1|6719.1|6722.6|6719.6|6714.5|6711.5|0
1623143100000|2021-06-08 09:05:00|6722.3|6719.3|6721.5|6718.5|6724.4|6721.4|6718.7|6715.7|0
1623143400000|2021-06-08 09:10:00|6721.4|6718.4|6719.4|6716.4|6723.7|6720.7|6719.4|6716.4|0
1623143700000|2021-06-08 09:15:00|6720.5|6717.5|6723|6720|6723.2|6720.2|6720.5|6717.5|0
1623144000000|2021-06-08 09:20:00|6722.7|6719.7|6726|6723|6726|6723|6722|6719|0
1623144300000|2021-06-08 09:25:00|6724.1|6721.1|6731.1|6728.1|6732.5|6729.5|6724.1|6721.1|0
1623144600000|2021-06-08 09:30:00|6731|6728|6732.4|6729.4|6734|6731|6729.1|6726.1|0
1623144900000|2021-06-08 09:35:00|6732.3|6729.3|6729.6|6726.6|6732.9|6729.9|6729.6|6726.6|0
1623145200000|2021-06-08 09:40:00|6729.4|6726.4|6731.8|6728.8|6732|6729|6727.1|6724.1|0
1623145500000|2021-06-08 09:45:00|6731.3|6728.3|6729.6|6726.6|6732.4|6729.4|6729|6726|0
1623145800000|2021-06-08 09:50:00|6729.3|6726.3|6730.7|6727.7|6731.7|6728.7|6729.3|6726.3|0
1623146100000|2021-06-08 09:55:00|6730.8|6727.8|6729.1|6726.1|6731.1|6728.1|6729|6726|0
1623146400000|2021-06-08 10:00:00|6729|6726|6725.8|6722.8|6731|6728|6725.8|6722.8|0
1623146700000|2021-06-08 10:05:00|6725.7|6722.7|6725.9|6722.9|6728.7|6725.7|6723.6|6720.6|0
1623147000000|2021-06-08 10:10:00|6726.1|6723.1|6723.5|6720.5|6726.2|6723.2|6719.4|6716.4|0
1623147300000|2021-06-08 10:15:00|6723.4|6720.4|6711.8|6708.8|6723.4|6720.4|6711.1|6708.1|0
1623147600000|2021-06-08 10:20:00|6711.6|6708.6|6717.3|6714.3|6718|6715|6710.5|6707.5|0
1623147900000|2021-06-08 10:25:00|6717.2|6714.2|6712.8|6709.8|6717.4|6714.4|6710.7|6707.7|0
1623148200000|2021-06-08 10:30:00|6712.7|6709.7|6710.7|6707.7|6712.7|6709.7|6708.9|6705.9|0
1623148500000|2021-06-08 10:35:00|6710.5|6707.5|6719.1|6716.1|6719.2|6716.2|6710.5|6707.5|0
1623148800000|2021-06-08 10:40:00|6719.4|6716.4|6717|6714|6720.1|6717.1|6716.8|6713.8|0
1623149100000|2021-06-08 10:45:00|6716.8|6713.8|6716.7|6713.7|6718.7|6715.7|6716.4|6713.4|0
1623149400000|2021-06-08 10:50:00|6717.4|6714.4|6715.3|6712.3|6717.5|6714.5|6713.2|6710.2|0
1623149700000|2021-06-08 10:55:00|6716.4|6713.4|6720.8|6717.8|6721.5|6718.5|6715.4|6712.4|0
1623150000000|2021-06-08 11:00:00|6721.2|6718.2|6724.2|6721.2|6724.6|6721.6|6721|6718|0
1623150300000|2021-06-08 11:05:00|6724.3|6721.3|6726|6723|6726.3|6723.3|6722.3|6719.3|0
1623150600000|2021-06-08 11:10:00|6725.9|6722.9|6730.5|6727.5|6731|6728|6724.9|6721.9|0
1623150900000|2021-06-08 11:15:00|6730.4|6727.4|6729.3|6726.3|6731.6|6728.6|6728.5|6725.5|0
1623151200000|2021-06-08 11:20:00|6729.4|6726.4|6729.5|6726.5|6730|6727|6728.3|6725.3|0
1623151500000|2021-06-08 11:25:00|6729.1|6726.1|6728.9|6725.9|6730.4|6727.4|6728.3|6725.3|0
1623151800000|2021-06-08 11:30:00|6729|6726|6731.2|6728.2|6731.4|6728.4|6728.6|6725.6|0
1623152100000|2021-06-08 11:35:00|6731.3|6728.3|6732.5|6729.5|6733.3|6730.3|6729.4|6726.4|0
1623152400000|2021-06-08 11:40:00|6732.6|6729.6|6737.3|6734.3|6737.3|6734.3|6731.5|6728.5|0
1623152700000|2021-06-08 11:45:00|6736.8|6733.8|6736.9|6733.9|6738.2|6735.2|6735.7|6732.7|0
1623153000000|2021-06-08 11:50:00|6736.8|6733.8|6730.1|6727.1|6736.8|6733.8|6729.8|6726.8|0
1623153300000|2021-06-08 11:55:00|6730.2|6727.2|6733.5|6730.5|6734.1|6731.1|6729.4|6726.4|0
1623153600000|2021-06-08 12:00:00|6733.9|6730.9|6732.1|6729.1|6734.7|6731.7|6731.6|6728.6|0
1623153900000|2021-06-08 12:05:00|6732.2|6729.2|6733.7|6730.7|6735.1|6732.1|6732.1|6729.1|0
1623154200000|2021-06-08 12:10:00|6733.6|6730.6|6733.1|6730.1|6734.1|6731.1|6732.1|6729.1|0
1623154500000|2021-06-08 12:15:00|6733|6730|6734.6|6731.6|6734.6|6731.6|6730.6|6727.6|0
1623154800000|2021-06-08 12:20:00|6734.9|6731.9|6737.7|6734.7|6738.7|6735.7|6733.9|6730.9|0
1623155100000|2021-06-08 12:25:00|6737.6|6734.6|6738.1|6735.1|6738.8|6735.8|6736.7|6733.7|0
1623155400000|2021-06-08 12:30:00|6737.8|6734.8|6739.1|6736.1|6739.1|6736.1|6737.2|6734.2|0
1623155700000|2021-06-08 12:35:00|6738.6|6735.6|6742.6|6739.6|6742.7|6739.7|6738.1|6735.1|0
1623156000000|2021-06-08 12:40:00|6742.7|6739.7|6744.8|6741.8|6746.6|6743.6|6741.6|6738.6|0
1623156300000|2021-06-08 12:45:00|6745.1|6742.1|6742.8|6739.8|6746.5|6743.5|6742.3|6739.3|0
1623156600000|2021-06-08 12:50:00|6742.7|6739.7|6740.9|6737.9|6742.7|6739.7|6740.4|6737.4|0
1623156900000|2021-06-08 12:55:00|6740.8|6737.8|6741.7|6738.7|6742.8|6739.8|6740.4|6737.4|0
1623157200000|2021-06-08 13:00:00|6741.6|6738.6|6742.5|6739.5|6742.8|6739.8|6740.4|6737.4|0
1623157500000|2021-06-08 13:05:00|6742.7|6739.7|6743.6|6740.6|6744.5|6741.5|6741.9|6738.9|0
1623157800000|2021-06-08 13:10:00|6743.4|6740.4|6745.1|6742.1|6745.8|6742.8|6743.4|6740.4|0
1623158100000|2021-06-08 13:15:00|6745.3|6742.3|6744.5|6741.5|6746|6743|6743.8|6740.8|0
1623158400000|2021-06-08 13:20:00|6744.4|6741.4|6744.5|6741.5|6744.5|6741.5|6742.1|6739.1|0
1623158700000|2021-06-08 13:25:00|6743.4|6740.4|6738.8|6735.8|6743.5|6740.5|6738.5|6735.5|0
1623159000000|2021-06-08 13:30:00|6737.7|6734.7|6732.6|6730.8|6740.7|6738.9|6722.9|6721.1|0
1623159300000|2021-06-08 13:35:00|6732.5|6730.7|6748.4|6746.6|6749.3|6747.5|6726.3|6724.5|0
1623159600000|2021-06-08 13:40:00|6748.6|6746.8|6748.5|6746.7|6754.8|6753|6743|6741.2|0
1623159900000|2021-06-08 13:45:00|6748.4|6746.6|6730.3|6728.5|6749.5|6747.7|6725.5|6723.7|0
1623160200000|2021-06-08 13:50:00|6730.7|6728.9|6708.4|6706.6|6732.6|6730.8|6700.2|6698.4|0
1623160500000|2021-06-08 13:55:00|6708.1|6706.3|6706.6|6704.8|6711.1|6709.3|6699.9|6698.1|0
1623160800000|2021-06-08 14:00:00|6706.7|6704.9|6705.7|6703.9|6708.9|6707.1|6698.6|6696.8|0
1623161100000|2021-06-08 14:05:00|6705.5|6703.7|6711.9|6710.1|6713.9|6712.1|6700.4|6698.6|0
1623161400000|2021-06-08 14:10:00|6712|6710.2|6714.9|6713.1|6719.9|6718.1|6708.2|6706.4|0
1623161700000|2021-06-08 14:15:00|6715.4|6713.6|6713.3|6711.5|6715.9|6714.1|6706.6|6704.8|0
1623162000000|2021-06-08 14:20:00|6713.6|6711.8|6706.6|6704.8|6719.4|6717.6|6704.3|6702.5|0
1623162300000|2021-06-08 14:25:00|6707.5|6705.7|6704.6|6702.8|6711.7|6709.9|6703.1|6701.3|0
1623162600000|2021-06-08 14:30:00|6704.3|6702.5|6700.3|6698.5|6707.6|6705.8|6697|6695.2|0
1623162900000|2021-06-08 14:35:00|6700.2|6698.4|6693.2|6691.4|6700.7|6698.9|6693.2|6691.4|0
1623163200000|2021-06-08 14:40:00|6693.3|6691.5|6706.3|6704.5|6709.1|6707.3|6692.1|6690.3|0
1623163500000|2021-06-08 14:45:00|6706.2|6704.4|6707.6|6705.8|6713.8|6712|6705.2|6703.4|0
1623163800000|2021-06-08 14:50:00|6707.4|6705.6|6694|6692.2|6713.3|6711.5|6693.8|6692|0
1623164100000|2021-06-08 14:55:00|6694.1|6692.3|6690.1|6688.3|6694.7|6692.9|6685.2|6683.4|0
1623164400000|2021-06-08 15:00:00|6690.6|6688.8|6682.8|6681|6696.8|6695|6680.7|6678.9|0
1623164700000|2021-06-08 15:05:00|6683.1|6681.3|6697.2|6695.4|6697.4|6695.6|6679.6|6677.8|0
1623165000000|2021-06-08 15:10:00|6696.9|6695.1|6678.1|6676.3|6699|6697.2|6678.1|6676.3|0
1623165300000|2021-06-08 15:15:00|6677.9|6676.1|6664.6|6662.8|6683.1|6681.3|6664.3|6662.5|0
1623165600000|2021-06-08 15:20:00|6664.7|6662.9|6656.7|6654.9|6664.7|6662.9|6645.5|6643.7|0
1623165900000|2021-06-08 15:25:00|6656.8|6655|6664.4|6662.6|6667|6665.2|6651.2|6649.4|0
1623166200000|2021-06-08 15:30:00|6664|6662.2|6666.7|6664.9|6667.1|6665.3|6660.2|6658.4|0
1623166500000|2021-06-08 15:35:00|6666.5|6664.7|6657.5|6655.7|6666.5|6664.7|6654.1|6652.3|0
1623166800000|2021-06-08 15:40:00|6657.2|6655.4|6662.4|6660.6|6664.3|6662.5|6647.9|6646.1|0
1623167100000|2021-06-08 15:45:00|6662.3|6660.5|6663.5|6661.7|6666.5|6664.7|6661.7|6659.9|0
1623167400000|2021-06-08 15:50:00|6663.8|6662|6663.4|6661.6|6665.1|6663.3|6655.7|6653.9|0
1623167700000|2021-06-08 15:55:00|6663|6661.2|6667.1|6665.3|6670.7|6668.9|6661.9|6660.1|0
1623168000000|2021-06-08 16:00:00|6666.7|6664.9|6677.3|6675.5|6677.9|6676.1|6663.2|6661.4|0
1623168300000|2021-06-08 16:05:00|6677.2|6675.4|6677.5|6675.7|6680.9|6679.1|6674.5|6672.7|0
1623168600000|2021-06-08 16:10:00|6677|6675.2|6679.4|6677.6|6679.6|6677.8|6672.2|6670.4|0
1623168900000|2021-06-08 16:15:00|6679.3|6677.5|6678.7|6676.9|6680.2|6678.4|6675.9|6674.1|0
1623169200000|2021-06-08 16:20:00|6679.1|6677.3|6671.7|6669.9|6679.2|6677.4|6666.5|6664.7|0
1623169500000|2021-06-08 16:25:00|6671.6|6669.8|6676.6|6674.8|6676.6|6674.8|6666.5|6664.7|0
1623169800000|2021-06-08 16:30:00|6676.5|6674.7|6681.1|6679.3|6681.5|6679.7|6676.5|6674.7|0
1623170100000|2021-06-08 16:35:00|6681|6679.2|6683.5|6681.7|6684.8|6683|6680.7|6678.9|0
1623170400000|2021-06-08 16:40:00|6683.9|6682.1|6685|6683.2|6688.2|6686.4|6683.5|6681.7|0
1623170700000|2021-06-08 16:45:00|6684.9|6683.1|6688.4|6686.6|6688.5|6686.7|6684.7|6682.9|0
1623171000000|2021-06-08 16:50:00|6688.5|6686.7|6689.5|6687.7|6691|6689.2|6687.2|6685.4|0
1623171300000|2021-06-08 16:55:00|6689.6|6687.8|6693.4|6691.6|6694.2|6692.4|6689.5|6687.7|0
1623171600000|2021-06-08 17:00:00|6693.2|6691.4|6691.5|6689.7|6693.5|6691.7|6687.6|6685.8|0
1623171900000|2021-06-08 17:05:00|6691.6|6689.8|6688.4|6686.6|6691.6|6689.8|6686.6|6684.8|0
1623172200000|2021-06-08 17:10:00|6688.5|6686.7|6681.3|6679.5|6690.6|6688.8|6681.3|6679.5|0
1623172500000|2021-06-08 17:15:00|6681.5|6679.7|6680.6|6678.8|6682.4|6680.6|6677.6|6675.8|0
1623172800000|2021-06-08 17:20:00|6680.5|6678.7|6680.3|6678.5|6682.8|6681|6677.6|6675.8|0
1623173100000|2021-06-08 17:25:00|6680.6|6678.8|6679.3|6677.5|6682.9|6681.1|6679.3|6677.5|0
1623173400000|2021-06-08 17:30:00|6679.2|6677.4|6682|6680.2|6683.3|6681.5|6678.3|6676.5|0
1623173700000|2021-06-08 17:35:00|6681.7|6679.9|6683.5|6681.7|6684.5|6682.7|6680.5|6678.7|0
1623174000000|2021-06-08 17:40:00|6683.3|6681.5|6690.5|6688.7|6691|6689.2|6680.6|6678.8|0
1623174300000|2021-06-08 17:45:00|6690.3|6688.5|6689.4|6687.6|6691.7|6689.9|6688.2|6686.4|0
1623174600000|2021-06-08 17:50:00|6689.7|6687.9|6685.7|6683.9|6693.7|6691.9|6683.2|6681.4|0
1623174900000|2021-06-08 17:55:00|6685.4|6683.6|6683.6|6681.8|6686.2|6684.4|6682.9|6681.1|0
1623175200000|2021-06-08 18:00:00|6683.5|6681.7|6685.7|6683.9|6686.1|6684.3|6680.1|6678.3|0
1623175500000|2021-06-08 18:05:00|6685.3|6683.5|6688.4|6686.6|6690|6688.2|6685.3|6683.5|0
1623175800000|2021-06-08 18:10:00|6688.5|6686.7|6681.9|6680.1|6690|6688.2|6680.6|6678.8|0
1623176100000|2021-06-08 18:15:00|6682|6680.2|6685.3|6683.5|6686.4|6684.6|6681.4|6679.6|0
1623176400000|2021-06-08 18:20:00|6685.4|6683.6|6684|6682.2|6685.5|6683.7|6678.3|6676.5|0
1623176700000|2021-06-08 18:25:00|6683.6|6681.8|6686.2|6684.4|6686.2|6684.4|6682.2|6680.4|0
1623177000000|2021-06-08 18:30:00|6686.1|6684.3|6692.9|6691.1|6693|6691.2|6685.1|6683.3|0
1623177300000|2021-06-08 18:35:00|6693.1|6691.3|6689|6687.2|6693.2|6691.4|6688.3|6686.5|0
1623177600000|2021-06-08 18:40:00|6689.1|6687.3|6690.8|6689|6693.8|6692|6688.3|6686.5|0
1623177900000|2021-06-08 18:45:00|6690.7|6688.9|6697.4|6695.6|6698.1|6696.3|6689.3|6687.5|0
1623178200000|2021-06-08 18:50:00|6697.6|6695.8|6696.3|6694.5|6698.1|6696.3|6693.4|6691.6|0
1623178500000|2021-06-08 18:55:00|6696.5|6694.7|6696|6694.2|6700.1|6698.3|6695.5|6693.7|0
1623178800000|2021-06-08 19:00:00|6696.7|6694.9|6697.5|6695.7|6699.5|6697.7|6695.8|6694|0
1623179100000|2021-06-08 19:05:00|6697.3|6695.5|6693.6|6691.8|6697.3|6695.5|6690.6|6688.8|0
1623179400000|2021-06-08 19:10:00|6693.5|6691.7|6693.1|6691.3|6695.6|6693.8|6689.8|6688|0
1623179700000|2021-06-08 19:15:00|6693|6691.2|6692.5|6690.7|6696.8|6695|6690.9|6689.1|0
1623180000000|2021-06-08 19:20:00|6692.8|6691|6688.2|6686.4|6694.8|6693|6687.8|6686|0
1623180300000|2021-06-08 19:25:00|6688.4|6686.6|6689.2|6687.4|6691.1|6689.3|6687|6685.2|0
1623180600000|2021-06-08 19:30:00|6688.7|6686.9|6691|6689.2|6693.4|6691.6|6688.5|6686.7|0
1623180900000|2021-06-08 19:35:00|6690.9|6689.1|6687.1|6685.3|6692.3|6690.5|6687|6685.2|0
1623181200000|2021-06-08 19:40:00|6687|6685.2|6691.9|6690.1|6693.1|6691.3|6687|6685.2|0
1623181500000|2021-06-08 19:45:00|6691.8|6690|6684.5|6682.7|6691.9|6690.1|6684.5|6682.7|0
1623181800000|2021-06-08 19:50:00|6684.8|6683|6691.5|6689.7|6695.5|6693.7|6683.7|6681.9|0
1623182100000|2021-06-08 19:55:00|6691.4|6689.6|6690|6688.2|6693.9|6692.1|6689.3|6687.5|0
1623182400000|2021-06-08 20:00:00|6690.4|6687.4|6687.6|6684.6|6690.4|6687.4|6685.6|6682.6|0
1623182700000|2021-06-08 20:05:00|6687.7|6684.7|6687.2|6684.2|6688.4|6685.4|6686.8|6683.8|0
1623183000000|2021-06-08 20:10:00|6687.4|6684.4|6686.1|6683.1|6687.5|6684.5|6685.7|6682.7|0
1623183300000|2021-06-08 20:15:00|6686.2|6683.2|6687|6684|6687.1|6684.1|6685|6682|0
1623183600000|2021-06-08 20:20:00|6687.2|6684.2|6687.7|6684.7|6687.8|6684.8|6687.2|6684.2|0
1623183900000|2021-06-08 20:25:00|6687.8|6684.8|6687.9|6684.9|6689|6686|6687.7|6684.7|0
1623184200000|2021-06-08 20:30:00|6687.7|6684.7|6687.5|6684.5|6687.7|6684.7|6687|6684|0
1623184500000|2021-06-08 20:35:00|6687.6|6684.6|6686.8|6683.8|6688.1|6685.1|6686.8|6683.8|0
1623184800000|2021-06-08 20:40:00|6686.9|6683.9|6684|6681|6686.9|6683.9|6684|6681|0
1623185100000|2021-06-08 20:45:00|6683.9|6680.9|6685.1|6682.1|6685.5|6682.5|6683.9|6680.9|0
1623185400000|2021-06-08 20:50:00|6685.3|6682.3|6685.1|6682.1|6685.3|6682.3|6684.1|6681.1|0
1623185700000|2021-06-08 20:55:00|6684.9|6681.9|6685.9|6682.9|6686|6683|6684.9|6681.9|0
1623186000000|2021-06-08 21:00:00|6686|6683|6686.6|6683.6|6687|6684|6686|6683|0
1623186300000|2021-06-08 21:05:00|6686.5|6683.5|6686.4|6683.4|6686.6|6683.6|6686.3|6683.3|0
1623186600000|2021-06-08 21:10:00|6686.5|6683.5|6685.8|6682.8|6686.5|6683.5|6685.7|6682.7|0
1623186900000|2021-06-08 21:15:00|6685.7|6682.7|6685.7|6682.7|6685.8|6682.8|6685.4|6682.4|0
1623187200000|2021-06-08 21:20:00|6685.3|6682.3|6684|6681|6685.3|6682.3|6683.9|6680.9|0
1623187500000|2021-06-08 21:25:00|6684.1|6681.1|6684.4|6681.4|6685.3|6682.3|6683.7|6680.7|0
1623187800000|2021-06-08 21:30:00|6684.5|6681.5|6685.2|6682.2|6685.4|6682.4|6684.4|6681.4|0
1623188100000|2021-06-08 21:35:00|6685.1|6682.1|6685.4|6682.4|6685.8|6682.8|6685.1|6682.1|0
1623188400000|2021-06-08 21:40:00|6685.3|6682.3|6685.4|6682.4|6685.5|6682.5|6685|6682|0
1623188700000|2021-06-08 21:45:00|6685.2|6682.2|6685.2|6682.2|6685.5|6682.5|6685.1|6682.1|0
1623189000000|2021-06-08 21:50:00|6685.3|6682.3|6685|6682|6685.3|6682.3|6685|6682|0
1623189300000|2021-06-08 21:55:00|6685.1|6682.1|6685.9|6682.9|6686|6683|6685.1|6682.1|0
1623189600000|2021-06-08 22:00:00|6685.8|6682.8|6686.1|6683.1|6686.2|6683.2|6685.8|6682.8|0
1623189900000|2021-06-08 22:05:00|6686.2|6683.2|6686.3|6683.3|6686.8|6683.8|6686.2|6683.2|0
1623190200000|2021-06-08 22:10:00|6686.4|6683.4|6686|6683|6686.8|6683.8|6685.8|6682.8|0
1623190500000|2021-06-08 22:15:00|6686.4|6683.4|6686.2|6683.2|6686.5|6683.5|6685.9|6682.9|0
1623190800000|2021-06-08 22:20:00|6686.3|6683.3|6686.6|6683.6|6687.2|6684.2|6686.3|6683.3|0
1623191100000|2021-06-08 22:25:00|6686.8|6683.8|6687.3|6684.3|6687.5|6684.5|6686.7|6683.7|0
1623191400000|2021-06-08 22:30:00|6687.4|6684.4|6687.3|6684.3|6687.4|6684.4|6687.1|6684.1|0
1623191700000|2021-06-08 22:35:00|6687.4|6684.4|6687.3|6684.3|6688|6685|6687.3|6684.3|0
1623192000000|2021-06-08 22:40:00|6687.4|6684.4|6688.3|6685.3|6688.3|6685.3|6687.2|6684.2|0
1623192300000|2021-06-08 22:45:00|6688.4|6685.4|6687.8|6684.8|6689.1|6686.1|6687.6|6684.6|0
1623192600000|2021-06-08 22:50:00|6687.7|6684.7|6688.2|6685.2|6688.6|6685.6|6687.5|6684.5|0
1623192900000|2021-06-08 22:55:00|6688|6685|6688.8|6685.8|6689.4|6686.4|6688|6685|0
1623193200000|2021-06-08 23:00:00|6688.7|6685.7|6688.3|6685.3|6688.8|6685.8|6687.4|6684.4|0
1623193500000|2021-06-08 23:05:00|6688.2|6685.2|6687.8|6684.8|6688.4|6685.4|6687.8|6684.8|0
1623193800000|2021-06-08 23:10:00|6687.7|6684.7|6687.9|6684.9|6688|6685|6687.6|6684.6|0
1623194100000|2021-06-08 23:15:00|6688|6685|6688.4|6685.4|6688.6|6685.6|6688|6685|0
1623194400000|2021-06-08 23:20:00|6688.3|6685.3|6689.2|6686.2|6689.2|6686.2|6688.2|6685.2|0
1623194700000|2021-06-08 23:25:00|6689|6686|6688.7|6685.7|6689.1|6686.1|6688.5|6685.5|0
1623195000000|2021-06-08 23:30:00|6688.8|6685.8|6688.5|6685.5|6689|6686|6688.4|6685.4|0
1623195300000|2021-06-08 23:35:00|6688.6|6685.6|6689.5|6686.5|6689.6|6686.6|6688.5|6685.5|0
1623195600000|2021-06-08 23:40:00|6689.6|6686.6|6689.9|6686.9|6690|6687|6689.3|6686.3|0
1623195900000|2021-06-08 23:45:00|6689.8|6686.8|6690|6687|6690.3|6687.3|6689.3|6686.3|0
1623196200000|2021-06-08 23:50:00|6689.9|6686.9|6690.2|6687.2|6690.8|6687.8|6689.9|6686.9|0
1623196500000|2021-06-08 23:55:00|6690.5|6687.5|6690.4|6685.4|6691.5|6688.5|6689.6|6685.4|0
1623196800000|2021-06-09 00:00:00|6690.5|6685.5|6687.8|6682.8|6693|6688|6686.5|6681.5|0
1623197100000|2021-06-09 00:05:00|6687.7|6682.7|6687.6|6682.6|6688.9|6683.9|6686.1|6681.1|0
1623197400000|2021-06-09 00:10:00|6687.9|6682.9|6690.5|6685.5|6691|6686|6687.1|6682.1|0
1623197700000|2021-06-09 00:15:00|6690.6|6685.6|6690.2|6685.2|6691.6|6686.6|6688.9|6683.9|0
1623198000000|2021-06-09 00:20:00|6690.1|6685.1|6695|6690|6696.1|6691.1|6690|6685|0
1623198300000|2021-06-09 00:25:00|6695.1|6690.1|6696.7|6691.7|6697.1|6692.1|6694.2|6689.2|0
1623198600000|2021-06-09 00:30:00|6696.6|6691.6|6697.3|6692.3|6698.1|6693.1|6695.6|6690.6|0
1623198900000|2021-06-09 00:35:00|6697.4|6692.4|6695|6690|6697.4|6692.4|6694.5|6689.5|0
1623199200000|2021-06-09 00:40:00|6695.1|6690.1|6695|6690|6695.6|6690.6|6693.2|6688.2|0
1623199500000|2021-06-09 00:45:00|6694.7|6689.7|6695|6690|6695.9|6690.9|6694.1|6689.1|0
1623199800000|2021-06-09 00:50:00|6695.1|6690.1|6695.4|6690.4|6697.6|6692.6|6695|6690|0
1623200100000|2021-06-09 00:55:00|6695.3|6690.3|6696.8|6691.8|6696.8|6691.8|6694.9|6689.9|0
1623200400000|2021-06-09 01:00:00|6696.9|6691.9|6695.7|6690.7|6697.4|6692.4|6694.4|6689.4|0
1623200700000|2021-06-09 01:05:00|6695.8|6690.8|6694.2|6689.2|6695.8|6690.8|6692.6|6687.6|0
1623201000000|2021-06-09 01:10:00|6694.3|6689.3|6694.8|6689.8|6694.9|6689.9|6693.7|6688.7|0
1623201300000|2021-06-09 01:15:00|6694.9|6689.9|6693.3|6688.3|6695.1|6690.1|6693.3|6688.3|0
1623201600000|2021-06-09 01:20:00|6693.4|6688.4|6690.9|6685.9|6694.1|6689.1|6689.3|6684.3|0
1623201900000|2021-06-09 01:25:00|6690.8|6685.8|6689.2|6684.2|6691.1|6686.1|6688.8|6683.8|0
1623202200000|2021-06-09 01:30:00|6689.1|6684.1|6689.3|6684.3|6690.3|6685.3|6685.3|6680.3|0
1623202500000|2021-06-09 01:35:00|6689.2|6684.2|6688.9|6683.9|6691.5|6686.5|6687.3|6682.3|0
1623202800000|2021-06-09 01:40:00|6688.8|6683.8|6691.2|6686.2|6691.4|6686.4|6686.6|6681.6|0
1623203100000|2021-06-09 01:45:00|6691.1|6686.1|6691.1|6686.1|6693.3|6688.3|6690.6|6685.6|0
1623203400000|2021-06-09 01:50:00|6691|6686|6690.3|6685.3|6691.7|6686.7|6688.7|6683.7|0
1623203700000|2021-06-09 01:55:00|6690.2|6685.2|6691.9|6686.9|6692.3|6687.3|6689.9|6684.9|0
1623204000000|2021-06-09 02:00:00|6691.8|6686.8|6691|6686|6692.8|6687.8|6690.2|6685.2|0
1623204300000|2021-06-09 02:05:00|6691.1|6686.1|6690.2|6685.2|6692.1|6687.1|6689.8|6684.8|0
1623204600000|2021-06-09 02:10:00|6690.3|6685.3|6689.5|6684.5|6691.1|6686.1|6689.5|6684.5|0
1623204900000|2021-06-09 02:15:00|6689.4|6684.4|6688.9|6683.9|6690.1|6685.1|6688.4|6683.4|0
1623205200000|2021-06-09 02:20:00|6689|6684|6688.6|6683.6|6689.9|6684.9|6688|6683|0
1623205500000|2021-06-09 02:25:00|6688.7|6683.7|6689.9|6684.9|6689.9|6684.9|6688.1|6683.1|0
1623205800000|2021-06-09 02:30:00|6689.8|6684.8|6687.2|6682.2|6690.7|6685.7|6687.2|6682.2|0
1623206100000|2021-06-09 02:35:00|6687.3|6682.3|6689.4|6684.4|6689.4|6684.4|6686.7|6681.7|0
1623206400000|2021-06-09 02:40:00|6689.3|6684.3|6690.1|6685.1|6690.4|6685.4|6688.4|6683.4|0
1623206700000|2021-06-09 02:45:00|6690.3|6685.3|6692.1|6687.1|6692.7|6687.7|6690.3|6685.3|0
1623207000000|2021-06-09 02:50:00|6692|6687|6692.4|6687.4|6692.8|6687.8|6691.3|6686.3|0
1623207300000|2021-06-09 02:55:00|6692.5|6687.5|6694.7|6689.7|6694.7|6689.7|6692.3|6687.3|0
1623207600000|2021-06-09 03:00:00|6694.9|6689.9|6693.9|6688.9|6695.3|6690.3|6693|6688|0
1623207900000|2021-06-09 03:05:00|6693.8|6688.8|6694.9|6689.9|6694.9|6689.9|6692.8|6687.8|0
1623208200000|2021-06-09 03:10:00|6695|6690|6695.8|6690.8|6697.2|6692.2|6694.9|6689.9|0
1623208500000|2021-06-09 03:15:00|6695.9|6690.9|6694|6689|6696.5|6691.5|6694|6689|0
1623208800000|2021-06-09 03:20:00|6693.9|6688.9|6693|6688|6693.9|6688.9|6691.9|6686.9|0
1623209100000|2021-06-09 03:25:00|6693.1|6688.1|6692.8|6687.8|6693.5|6688.5|6692.6|6687.6|0
1623209400000|2021-06-09 03:30:00|6692.9|6687.9|6693.5|6688.5|6693.9|6688.9|6692.8|6687.8|0
1623209700000|2021-06-09 03:35:00|6693.6|6688.6|6694.4|6689.4|6694.4|6689.4|6693.3|6688.3|0
1623210000000|2021-06-09 03:40:00|6694.5|6689.5|6693.9|6688.9|6694.9|6689.9|6693.3|6688.3|0
1623210300000|2021-06-09 03:45:00|6694|6689|6692.7|6687.7|6694.3|6689.3|6692.7|6687.7|0
1623210600000|2021-06-09 03:50:00|6692.6|6687.6|6692.6|6687.6|6692.6|6687.6|6691.4|6686.4|0
1623210900000|2021-06-09 03:55:00|6692.5|6687.5|6692.2|6687.2|6693.3|6688.3|6692|6687|0
1623211200000|2021-06-09 04:00:00|6692.4|6687.4|6692.9|6687.9|6693.2|6688.2|6691.2|6686.2|0
1623211500000|2021-06-09 04:05:00|6693|6688|6692.2|6687.2|6693.7|6688.7|6692|6687|0
1623211800000|2021-06-09 04:10:00|6692.3|6687.3|6692.7|6687.7|6693.1|6688.1|6691.4|6686.4|0
1623212100000|2021-06-09 04:15:00|6692.6|6687.6|6691|6686|6692.8|6687.8|6690.5|6685.5|0
1623212400000|2021-06-09 04:20:00|6691.1|6686.1|6691.9|6686.9|6692.1|6687.1|6690.8|6685.8|0
1623212700000|2021-06-09 04:25:00|6692|6687|6692.4|6687.4|6692.7|6687.7|6691.7|6686.7|0
1623213000000|2021-06-09 04:30:00|6692.3|6687.3|6691.9|6686.9|6692.9|6687.9|6691.7|6686.7|0
1623213300000|2021-06-09 04:35:00|6692|6687|6689.8|6684.8|6692.4|6687.4|6689.1|6684.1|0
1623213600000|2021-06-09 04:40:00|6689.9|6684.9|6690.5|6685.5|6690.6|6685.6|6689.4|6684.4|0
1623213900000|2021-06-09 04:45:00|6690.6|6685.6|6690|6685|6690.6|6685.6|6689.1|6684.1|0
1623214200000|2021-06-09 04:50:00|6690.1|6685.1|6690.3|6685.3|6690.9|6685.9|6689.4|6684.4|0
1623214500000|2021-06-09 04:55:00|6690.2|6685.2|6690.3|6685.3|6690.5|6685.5|6689.4|6684.4|0
1623214800000|2021-06-09 05:00:00|6690.2|6685.2|6688.7|6683.7|6690.4|6685.4|6687.9|6682.9|0
1623215100000|2021-06-09 05:05:00|6688.6|6683.6|6689.8|6684.8|6690.4|6685.4|6688.5|6683.5|0
1623215400000|2021-06-09 05:10:00|6689.9|6684.9|6690.4|6685.4|6690.6|6685.6|6689|6684|0
1623215700000|2021-06-09 05:15:00|6690.3|6685.3|6692|6687|6693.1|6688.1|6690.3|6685.3|0
1623216000000|2021-06-09 05:20:00|6692.2|6687.2|6692.8|6687.8|6693.3|6688.3|6692|6687|0
1623216300000|2021-06-09 05:25:00|6692.9|6687.9|6693.1|6688.1|6694.1|6689.1|6692.5|6687.5|0
1623216600000|2021-06-09 05:30:00|6692.8|6687.8|6690.2|6685.2|6692.8|6687.8|6689.7|6684.7|0
1623216900000|2021-06-09 05:35:00|6690.1|6685.1|6687.4|6682.4|6690.3|6685.3|6687.4|6682.4|0
1623217200000|2021-06-09 05:40:00|6687.5|6682.5|6689.5|6684.5|6689.8|6684.8|6687.1|6682.1|0
1623217500000|2021-06-09 05:45:00|6689.6|6684.6|6688|6683|6689.7|6684.7|6687.8|6682.8|0
1623217800000|2021-06-09 05:50:00|6687.8|6682.8|6689.1|6684.1|6689.4|6684.4|6687.3|6682.3|0
1623218100000|2021-06-09 05:55:00|6689.2|6684.2|6689.7|6684.7|6690.7|6685.7|6688.9|6683.9|0
1623218400000|2021-06-09 06:00:00|6689.4|6684.4|6690.2|6685.2|6691.8|6686.8|6688.5|6683.5|0
1623218700000|2021-06-09 06:05:00|6690.3|6685.3|6688.6|6683.6|6690.4|6685.4|6688|6683|0
1623219000000|2021-06-09 06:10:00|6688.5|6683.5|6688|6683|6689|6684|6686.8|6681.8|0
1623219300000|2021-06-09 06:15:00|6688.1|6683.1|6688|6683|6688.5|6683.5|6686.5|6681.5|0
1623219600000|2021-06-09 06:20:00|6687.9|6682.9|6689.6|6684.6|6689.7|6684.7|6687.4|6682.4|0
1623219900000|2021-06-09 06:25:00|6689.7|6684.7|6688.2|6683.2|6689.7|6684.7|6687.7|6682.7|0
1623220200000|2021-06-09 06:30:00|6688.4|6683.4|6689.2|6684.2|6689.3|6684.3|6687.5|6682.5|0
1623220500000|2021-06-09 06:35:00|6689.1|6684.1|6693.8|6688.8|6693.8|6688.8|6689|6684|0
1623220800000|2021-06-09 06:40:00|6693.9|6688.9|6694.4|6689.4|6694.5|6689.5|6692.5|6687.5|0
1623221100000|2021-06-09 06:45:00|6694.6|6689.6|6693.9|6688.9|6695.7|6690.7|6693.2|6688.2|0
1623221400000|2021-06-09 06:50:00|6694|6689|6693.3|6688.3|6694.3|6689.3|6692.7|6687.7|0
1623221700000|2021-06-09 06:55:00|6693.4|6688.4|6694.3|6689.3|6694.6|6689.6|6692.5|6687.5|0
1623222000000|2021-06-09 07:00:00|6694.4|6689.4|6690.6|6685.6|6694.5|6689.5|6688.7|6683.7|0
1623222300000|2021-06-09 07:05:00|6690.7|6685.7|6691.8|6686.8|6692.5|6687.5|6690.2|6685.2|0
1623222600000|2021-06-09 07:10:00|6692|6687|6690.9|6685.9|6692|6687|6688.6|6683.6|0
1623222900000|2021-06-09 07:15:00|6691|6686|6691.4|6686.4|6694.4|6689.4|6690.4|6685.4|0
1623223200000|2021-06-09 07:20:00|6691.3|6686.3|6691.3|6686.3|6693.6|6688.6|6690.9|6685.9|0
1623223500000|2021-06-09 07:25:00|6691.5|6686.5|6695.1|6690.1|6695.6|6690.6|6691.4|6686.4|0
1623223800000|2021-06-09 07:30:00|6695.2|6690.2|6700|6695|6700.9|6695.9|6695.2|6690.2|0
1623224100000|2021-06-09 07:35:00|6699.9|6694.9|6701.7|6696.7|6703.8|6698.8|6698.6|6693.6|0
1623224400000|2021-06-09 07:40:00|6701.6|6696.6|6697.6|6692.6|6702|6697|6697.1|6692.1|0
1623224700000|2021-06-09 07:45:00|6697.4|6692.4|6696.4|6691.4|6698|6693|6696|6691|0
1623225000000|2021-06-09 07:50:00|6696.3|6691.3|6693.1|6688.1|6696.3|6691.3|6693.1|6688.1|0
1623225300000|2021-06-09 07:55:00|6693.2|6688.2|6691.8|6686.8|6693.6|6688.6|6689.6|6684.6|0
1623225600000|2021-06-09 08:00:00|6691.9|6686.9|6682.7|6679.7|6692.7|6687.7|6681.2|6678.2|0
1623225900000|2021-06-09 08:05:00|6682.6|6679.6|6686.1|6683.1|6689.7|6686.7|6682.3|6679.3|0
1623226200000|2021-06-09 08:10:00|6686.2|6683.2|6691.8|6688.8|6694|6691|6685.3|6682.3|0
1623226500000|2021-06-09 08:15:00|6688.5|6685.5|6685.3|6682.3|6692.4|6689.4|6684.9|6681.9|0
1623226800000|2021-06-09 08:20:00|6685.8|6682.8|6690.7|6687.7|6691.4|6688.4|6685.4|6682.4|0
1623227100000|2021-06-09 08:25:00|6687.9|6684.9|6691.3|6688.3|6692|6689|6684|6681|0
1623227400000|2021-06-09 08:30:00|6690.2|6687.2|6689|6686|6693.2|6690.2|6686.5|6683.5|0
1623227700000|2021-06-09 08:35:00|6690.4|6687.4|6692.1|6689.1|6692.9|6689.9|6689.4|6686.4|0
1623228000000|2021-06-09 08:40:00|6692.4|6689.4|6691.1|6688.1|6693.8|6690.8|6689.1|6686.1|0
1623228300000|2021-06-09 08:45:00|6691|6688|6692.3|6689.3|6692.5|6689.5|6690.1|6687.1|0
1623228600000|2021-06-09 08:50:00|6692.4|6689.4|6692.6|6689.6|6693.2|6690.2|6689.3|6686.3|0
1623228900000|2021-06-09 08:55:00|6692.5|6689.5|6692.6|6689.6|6693|6690|6691.4|6688.4|0
1623229200000|2021-06-09 09:00:00|6693.1|6690.1|6692.9|6689.9|6693.6|6690.6|6691.4|6688.4|0
1623229500000|2021-06-09 09:05:00|6692.8|6689.8|6692.3|6689.3|6693.4|6690.4|6692.3|6689.3|0
1623229800000|2021-06-09 09:10:00|6692.6|6689.6|6690.1|6687.1|6694.5|6691.5|6690.1|6687.1|0
1623230100000|2021-06-09 09:15:00|6690|6687|6689.5|6686.5|6690.9|6687.9|6689.3|6686.3|0
1623230400000|2021-06-09 09:20:00|6689.6|6686.6|6691.7|6688.7|6691.7|6688.7|6688.1|6685.1|0
1623230700000|2021-06-09 09:25:00|6691.5|6688.5|6693.7|6690.7|6695.3|6692.3|6691.4|6688.4|0
1623231000000|2021-06-09 09:30:00|6694.1|6691.1|6695.2|6692.2|6696.2|6693.2|6693.6|6690.6|0
1623231300000|2021-06-09 09:35:00|6695.1|6692.1|6693.8|6690.8|6696.2|6693.2|6693.7|6690.7|0
1623231600000|2021-06-09 09:40:00|6693.7|6690.7|6694.5|6691.5|6694.7|6691.7|6693|6690|0
1623231900000|2021-06-09 09:45:00|6694.6|6691.6|6692.6|6689.6|6695.1|6692.1|6691|6688|0
1623232200000|2021-06-09 09:50:00|6692.9|6689.9|6692.9|6689.9|6694.3|6691.3|6692.7|6689.7|0
1623232500000|2021-06-09 09:55:00|6692.3|6689.3|6694.1|6691.1|6694.1|6691.1|6692.3|6689.3|0
1623232800000|2021-06-09 10:00:00|6692.9|6689.9|6694.2|6691.2|6695.1|6692.1|6692.9|6689.9|0
1623233100000|2021-06-09 10:05:00|6694.1|6691.1|6693|6690|6695.4|6692.4|6692.8|6689.8|0
1623233400000|2021-06-09 10:10:00|6693.3|6690.3|6694.3|6691.3|6696.8|6693.8|6693|6690|0
1623233700000|2021-06-09 10:15:00|6694.2|6691.2|6693.8|6690.8|6695.6|6692.6|6693.8|6690.8|0
1623234000000|2021-06-09 10:20:00|6693.9|6690.9|6694.3|6691.3|6695.4|6692.4|6693.6|6690.6|0
1623234300000|2021-06-09 10:25:00|6694.2|6691.2|6693.5|6690.5|6694.4|6691.4|6692.7|6689.7|0
1623234600000|2021-06-09 10:30:00|6693.4|6690.4|6693.1|6690.1|6695.5|6692.5|6693.1|6690.1|0
1623234900000|2021-06-09 10:35:00|6693.9|6690.9|6694|6691|6695.2|6692.2|6693.6|6690.6|0
1623235200000|2021-06-09 10:40:00|6694.1|6691.1|6696.1|6693.1|6697.1|6694.1|6694|6691|0
1623235500000|2021-06-09 10:45:00|6696.9|6693.9|6699.4|6696.4|6699.4|6696.4|6696.6|6693.6|0
1623235800000|2021-06-09 10:50:00|6699.6|6696.6|6699.5|6696.5|6700.1|6697.1|6698.4|6695.4|0
1623236100000|2021-06-09 10:55:00|6699.3|6696.3|6700.6|6697.6|6701.2|6698.2|6699.1|6696.1|0
1623236400000|2021-06-09 11:00:00|6701.6|6698.6|6704.4|6701.4|6704.4|6701.4|6700.5|6697.5|0
1623236700000|2021-06-09 11:05:00|6704.1|6701.1|6705.9|6702.9|6706.6|6703.6|6704|6701|0
1623237000000|2021-06-09 11:10:00|6705.8|6702.8|6708.2|6705.2|6708.7|6705.7|6705.6|6702.6|0
1623237300000|2021-06-09 11:15:00|6708.3|6705.3|6705.9|6702.9|6708.3|6705.3|6705|6702|0
1623237600000|2021-06-09 11:20:00|6706|6703|6711|6708|6712.5|6709.5|6706|6703|0
1623237900000|2021-06-09 11:25:00|6710.9|6707.9|6710.9|6707.9|6713.2|6710.2|6710.6|6707.6|0
1623238200000|2021-06-09 11:30:00|6710.7|6707.7|6704.8|6701.8|6710.8|6707.8|6703.8|6700.8|0
1623238500000|2021-06-09 11:35:00|6704.9|6701.9|6704.3|6701.3|6706.3|6703.3|6704.1|6701.1|0
1623238800000|2021-06-09 11:40:00|6704.5|6701.5|6704.8|6701.8|6705.7|6702.7|6703.8|6700.8|0
1623239100000|2021-06-09 11:45:00|6706|6703|6707.2|6704.2|6707.2|6704.2|6705|6702|0
1623239400000|2021-06-09 11:50:00|6707.3|6704.3|6709.7|6706.7|6709.7|6706.7|6707.3|6704.3|0
1623239700000|2021-06-09 11:55:00|6708.6|6705.6|6709|6706|6709.3|6706.3|6707.8|6704.8|0
1623240000000|2021-06-09 12:00:00|6708.9|6705.9|6705.3|6702.3|6709|6706|6705.2|6702.2|0
1623240300000|2021-06-09 12:05:00|6705.4|6702.4|6707.8|6704.8|6708.4|6705.4|6705.4|6702.4|0
1623240600000|2021-06-09 12:10:00|6708.3|6705.3|6708.4|6705.4|6708.6|6705.6|6707.1|6704.1|0
1623240900000|2021-06-09 12:15:00|6708.2|6705.2|6707.1|6704.1|6710.1|6707.1|6706.2|6703.2|0
1623241200000|2021-06-09 12:20:00|6707.4|6704.4|6705.5|6702.5|6707.8|6704.8|6704.8|6701.8|0
1623241500000|2021-06-09 12:25:00|6705.4|6702.4|6705.4|6702.4|6705.8|6702.8|6704.1|6701.1|0
1623241800000|2021-06-09 12:30:00|6705.3|6702.3|6708.1|6705.1|6708.1|6705.1|6705.3|6702.3|0
1623242100000|2021-06-09 12:35:00|6707.4|6704.4|6711.5|6708.5|6712.3|6709.3|6707.4|6704.4|0
1623242400000|2021-06-09 12:40:00|6711.6|6708.6|6715.1|6712.1|6715.3|6712.3|6711.6|6708.6|0
1623242700000|2021-06-09 12:45:00|6715|6712|6715.2|6712.2|6715.3|6712.3|6712.8|6709.8|0
1623243000000|2021-06-09 12:50:00|6715.1|6712.1|6714.9|6711.9|6716|6713|6713.2|6710.2|0
1623243300000|2021-06-09 12:55:00|6715|6712|6714.7|6711.7|6716.2|6713.2|6714.4|6711.4|0
1623243600000|2021-06-09 13:00:00|6714.8|6711.8|6713.5|6710.5|6714.8|6711.8|6711.5|6708.5|0
1623243900000|2021-06-09 13:05:00|6713.7|6710.7|6715.6|6712.6|6715.7|6712.7|6713.7|6710.7|0
1623244200000|2021-06-09 13:10:00|6715.5|6712.5|6717|6714|6717.2|6714.2|6714.9|6711.9|0
1623244500000|2021-06-09 13:15:00|6716.7|6713.7|6715.6|6712.6|6716.7|6713.7|6715.6|6712.6|0
1623244800000|2021-06-09 13:20:00|6715.7|6712.7|6716.5|6713.5|6716.5|6713.5|6715.1|6712.1|0
1623245100000|2021-06-09 13:25:00|6714.1|6711.1|6713.6|6710.6|6715.4|6712.4|6712.8|6709.8|0
1623245400000|2021-06-09 13:30:00|6714.5|6711.5|6718.9|6717.1|6723.9|6722.1|6711.7|6709.9|0
1623245700000|2021-06-09 13:35:00|6719.1|6717.3|6714.9|6713.1|6734.8|6733|6714.2|6712.4|0
1623246000000|2021-06-09 13:40:00|6714.7|6712.9|6719.9|6718.1|6721.6|6719.8|6705.6|6703.8|0
1623246300000|2021-06-09 13:45:00|6721.5|6719.7|6707|6705.2|6734.4|6732.6|6706.8|6705|0
1623246600000|2021-06-09 13:50:00|6705.8|6704|6689|6687.2|6706.8|6705|6686.8|6685|0
1623246900000|2021-06-09 13:55:00|6689.2|6687.4|6705.3|6703.5|6707|6705.2|6689.2|6687.4|0
1623247200000|2021-06-09 14:00:00|6705.6|6703.8|6696.2|6694.4|6709.9|6708.1|6696.1|6694.3|0
1623247500000|2021-06-09 14:05:00|6697.2|6695.4|6698.3|6696.5|6706|6704.2|6693|6691.2|0
1623247800000|2021-06-09 14:10:00|6698.5|6696.7|6690.2|6688.4|6699.3|6697.5|6687.7|6685.9|0
1623248100000|2021-06-09 14:15:00|6690.3|6688.5|6689.3|6687.5|6690.3|6688.5|6681.8|6680|0
1623248400000|2021-06-09 14:20:00|6689.4|6687.6|6698.6|6696.8|6700.3|6698.5|6686.6|6684.8|0
1623248700000|2021-06-09 14:25:00|6698.5|6696.7|6703.7|6701.9|6705.1|6703.3|6695.8|6694|0
1623249000000|2021-06-09 14:30:00|6704|6702.2|6703.4|6701.6|6708.2|6706.4|6700.4|6698.6|0
1623249300000|2021-06-09 14:35:00|6704.5|6702.7|6702.6|6700.8|6704.5|6702.7|6696.3|6694.5|0
1623249600000|2021-06-09 14:40:00|6703.3|6701.5|6710.1|6708.3|6710.7|6708.9|6702.1|6700.3|0
1623249900000|2021-06-09 14:45:00|6710.5|6708.7|6697.7|6695.9|6712.5|6710.7|6692.9|6691.1|0
1623250200000|2021-06-09 14:50:00|6699.1|6697.3|6700.3|6698.5|6702.1|6700.3|6693.4|6691.6|0
1623250500000|2021-06-09 14:55:00|6700.6|6698.8|6695.3|6693.5|6702.1|6700.3|6693.7|6691.9|0
1623250800000|2021-06-09 15:00:00|6694.2|6692.4|6704.6|6702.8|6706|6704.2|6693|6691.2|0
1623251100000|2021-06-09 15:05:00|6704.5|6702.7|6701.2|6699.4|6708.7|6706.9|6698.5|6696.7|0
1623251400000|2021-06-09 15:10:00|6701.1|6699.3|6697.3|6695.5|6701.8|6700|6696|6694.2|0
1623251700000|2021-06-09 15:15:00|6697.2|6695.4|6700.7|6698.9|6704|6702.2|6696.4|6694.6|0
1623252000000|2021-06-09 15:20:00|6700.9|6699.1|6701.8|6700|6704.5|6702.7|6699.1|6697.3|0
1623252300000|2021-06-09 15:25:00|6701.7|6699.9|6704|6702.2|6705.1|6703.3|6698.7|6696.9|0
1623252600000|2021-06-09 15:30:00|6703.9|6702.1|6701.2|6699.4|6704.8|6703|6698.8|6697|0
1623252900000|2021-06-09 15:35:00|6701.1|6699.3|6697.9|6696.1|6701.1|6699.3|6694.7|6692.9|0
1623253200000|2021-06-09 15:40:00|6697.8|6696|6698.2|6696.4|6702|6700.2|6696.4|6694.6|0
1623253500000|2021-06-09 15:45:00|6699.1|6697.3|6701.4|6699.6|6702.3|6700.5|6698.5|6696.7|0
1623253800000|2021-06-09 15:50:00|6701.5|6699.7|6691.7|6689.9|6703.3|6701.5|6691.7|6689.9|0
1623254100000|2021-06-09 15:55:00|6691.6|6689.8|6692.4|6690.6|6693.8|6692|6684.3|6682.5|0
1623254400000|2021-06-09 16:00:00|6691.8|6690|6697.4|6695.6|6697.6|6695.8|6688.8|6687|0
1623254700000|2021-06-09 16:05:00|6697.6|6695.8|6698|6696.2|6698.7|6696.9|6693.7|6691.9|0
1623255000000|2021-06-09 16:10:00|6697.3|6695.5|6705.3|6703.5|6705.5|6703.7|6697.3|6695.5|0
1623255300000|2021-06-09 16:15:00|6705.4|6703.6|6702.8|6701|6705.7|6703.9|6699.2|6697.4|0
1623255600000|2021-06-09 16:20:00|6703.3|6701.5|6706.2|6704.4|6708.6|6706.8|6703.3|6701.5|0
1623255900000|2021-06-09 16:25:00|6706.4|6704.6|6710.6|6708.8|6710.8|6709|6705.9|6704.1|0
1623256200000|2021-06-09 16:30:00|6710.9|6709.1|6715.6|6713.8|6716.4|6714.6|6710.2|6708.4|0
1623256500000|2021-06-09 16:35:00|6716|6714.2|6715.2|6713.4|6716|6714.2|6713.4|6711.6|0
1623256800000|2021-06-09 16:40:00|6715|6713.2|6712.9|6711.1|6715.8|6714|6709.6|6707.8|0
1623257100000|2021-06-09 16:45:00|6713.1|6711.3|6711.6|6709.8|6714.6|6712.8|6710.3|6708.5|0
1623257400000|2021-06-09 16:50:00|6712|6710.2|6713.8|6712|6715.4|6713.6|6711.9|6710.1|0
1623257700000|2021-06-09 16:55:00|6713.7|6711.9|6716.1|6714.3|6716.5|6714.7|6713.3|6711.5|0
1623258000000|2021-06-09 17:00:00|6716.4|6714.6|6717.4|6715.6|6719.9|6718.1|6715.2|6713.4|0
1623258300000|2021-06-09 17:05:00|6717.6|6715.8|6715.9|6714.1|6720.2|6718.4|6715.9|6714.1|0
1623258600000|2021-06-09 17:10:00|6715.8|6714|6713.9|6712.1|6717.1|6715.3|6713.7|6711.9|0
1623258900000|2021-06-09 17:15:00|6713.8|6712|6713.8|6712|6715.5|6713.7|6710.8|6709|0
1623259200000|2021-06-09 17:20:00|6713.9|6712.1|6714.8|6713|6717.6|6715.8|6713|6711.2|0
1623259500000|2021-06-09 17:25:00|6715|6713.2|6712|6710.2|6715|6713.2|6712|6710.2|0
1623259800000|2021-06-09 17:30:00|6711.9|6710.1|6716.7|6714.9|6716.8|6715|6707.8|6706|0
1623260100000|2021-06-09 17:35:00|6716.8|6715|6713.2|6711.4|6717.3|6715.5|6711.5|6709.7|0
1623260400000|2021-06-09 17:40:00|6713.1|6711.3|6704.4|6702.6|6713.1|6711.3|6702.3|6700.5|0
1623260700000|2021-06-09 17:45:00|6704.3|6702.5|6709.1|6707.3|6709.1|6707.3|6704|6702.2|0
1623261000000|2021-06-09 17:50:00|6709|6707.2|6708.5|6706.7|6709.8|6708|6706.1|6704.3|0
1623261300000|2021-06-09 17:55:00|6708.4|6706.6|6704.3|6702.5|6711.9|6710.1|6703|6701.2|0
1623261600000|2021-06-09 18:00:00|6705.7|6703.9|6706.8|6705|6710.2|6708.4|6705|6703.2|0
1623261900000|2021-06-09 18:05:00|6706.7|6704.9|6701.3|6699.5|6708.5|6706.7|6701|6699.2|0
1623262200000|2021-06-09 18:10:00|6701.2|6699.4|6701.4|6699.6|6703.6|6701.8|6699|6697.2|0
1623262500000|2021-06-09 18:15:00|6700.8|6699|6700.3|6698.5|6704.9|6703.1|6698.7|6696.9|0
1623262800000|2021-06-09 18:20:00|6700.7|6698.9|6700.5|6698.7|6704.3|6702.5|6700|6698.2|0
1623263100000|2021-06-09 18:25:00|6699.6|6697.8|6704.4|6702.6|6705.9|6704.1|6698.8|6697|0
1623263400000|2021-06-09 18:30:00|6704|6702.2|6702|6700.2|6706.1|6704.3|6700.6|6698.8|0
1623263700000|2021-06-09 18:35:00|6702.1|6700.3|6696.3|6694.5|6703.5|6701.7|6694.3|6692.5|0
1623264000000|2021-06-09 18:40:00|6696|6694.2|6693.2|6691.4|6698.1|6696.3|6692.7|6690.9|0
1623264300000|2021-06-09 18:45:00|6693.3|6691.5|6690.5|6688.7|6696.2|6694.4|6690.1|6688.3|0
1623264600000|2021-06-09 18:50:00|6690.6|6688.8|6693.1|6691.3|6693.4|6691.6|6690.1|6688.3|0
1623264900000|2021-06-09 18:55:00|6693|6691.2|6690.1|6688.3|6694|6692.2|6689.6|6687.8|0
1623265200000|2021-06-09 19:00:00|6689.4|6687.6|6690.4|6688.6|6692.2|6690.4|6687.4|6685.6|0
1623265500000|2021-06-09 19:05:00|6690.3|6688.5|6686.8|6685|6692.4|6690.6|6686.1|6684.3|0
1623265800000|2021-06-09 19:10:00|6686.9|6685.1|6687.5|6685.7|6690.8|6689|6686.1|6684.3|0
1623266100000|2021-06-09 19:15:00|6687.4|6685.6|6687|6685.2|6690.3|6688.5|6685.8|6684|0
1623266400000|2021-06-09 19:20:00|6687.1|6685.3|6681.3|6679.5|6687.3|6685.5|6679.4|6677.6|0
1623266700000|2021-06-09 19:25:00|6681.6|6679.8|6675.4|6673.6|6681.6|6679.8|6674.4|6672.6|0
1623267000000|2021-06-09 19:30:00|6675.1|6673.3|6677.4|6675.6|6679.8|6678|6673.4|6671.6|0
1623267300000|2021-06-09 19:35:00|6677.5|6675.7|6676.8|6675|6679.1|6677.3|6676.1|6674.3|0
1623267600000|2021-06-09 19:40:00|6676.6|6674.8|6670.2|6668.4|6677.7|6675.9|6669.9|6668.1|0
1623267900000|2021-06-09 19:45:00|6670.4|6668.6|6673.4|6671.6|6675.3|6673.5|6670.2|6668.4|0
1623268200000|2021-06-09 19:50:00|6671.7|6669.9|6673.4|6671.6|6676.6|6674.8|6668.9|6667.1|0
1623268500000|2021-06-09 19:55:00|6673.3|6671.5|6670.8|6669|6674.9|6673.1|6669|6667.2|0
1623268800000|2021-06-09 20:00:00|6671.4|6668.4|6669.5|6666.5|6673.2|6670.2|6666.5|6663.5|0
1623269100000|2021-06-09 20:05:00|6669.4|6666.4|6669.1|6666.1|6670.3|6667.3|6669.1|6666.1|0
1623269400000|2021-06-09 20:10:00|6669.3|6666.3|6670.5|6667.5|6671.1|6668.1|6668.7|6665.7|0
1623269700000|2021-06-09 20:15:00|6670.4|6667.4|6668|6665|6670.5|6667.5|6667.1|6664.1|0
1623270000000|2021-06-09 20:20:00|6667.9|6664.9|6666|6663|6669|6666|6665.8|6662.8|0
1623270300000|2021-06-09 20:25:00|6665.9|6662.9|6666.2|6663.2|6667|6664|6665.9|6662.9|0
1623270600000|2021-06-09 20:30:00|6666.3|6663.3|6667|6664|6667.2|6664.2|6665.7|6662.7|0
1623270900000|2021-06-09 20:35:00|6666.9|6663.9|6666.1|6663.1|6666.9|6663.9|6665.6|6662.6|0
1623271200000|2021-06-09 20:40:00|6666.3|6663.3|6667.9|6664.9|6668.3|6665.3|6666.3|6663.3|0
1623271500000|2021-06-09 20:45:00|6668.1|6665.1|6667.6|6664.6|6668.1|6665.1|6667.1|6664.1|0
1623271800000|2021-06-09 20:50:00|6667.5|6664.5|6667.2|6664.2|6667.8|6664.8|6666.8|6663.8|0
1623272100000|2021-06-09 20:55:00|6667|6664|6665.6|6662.6|6667.8|6664.8|6665.5|6662.5|0
1623272400000|2021-06-09 21:00:00|6665.7|6662.7|6666.3|6663.3|6666.7|6663.7|6665.6|6662.6|0
1623272700000|2021-06-09 21:05:00|6666.2|6663.2|6666.5|6663.5|6666.5|6663.5|6665.4|6662.4|0
1623273000000|2021-06-09 21:10:00|6666.6|6663.6|6666.4|6663.4|6667.1|6664.1|6665.9|6662.9|0
1623273300000|2021-06-09 21:15:00|6666.3|6663.3|6665.8|6662.8|6666.6|6663.6|6665.5|6662.5|0
1623273600000|2021-06-09 21:20:00|6665.7|6662.7|6666.8|6663.8|6667|6664|6665.7|6662.7|0
1623273900000|2021-06-09 21:25:00|6667|6664|6665.1|6662.1|6668|6665|6665.1|6662.1|0
1623274200000|2021-06-09 21:30:00|6665|6662|6665.3|6662.3|6665.6|6662.6|6664.6|6661.6|0
1623274500000|2021-06-09 21:35:00|6665.1|6662.1|6665.6|6662.6|6665.9|6662.9|6665.1|6662.1|0
1623274800000|2021-06-09 21:40:00|6665.5|6662.5|6665.4|6662.4|6665.9|6662.9|6665.3|6662.3|0
1623275100000|2021-06-09 21:45:00|6665.3|6662.3|6665.5|6662.5|6666.1|6663.1|6664.2|6661.2|0
1623275400000|2021-06-09 21:50:00|6665.4|6662.4|6664.8|6661.8|6665.5|6662.5|6664.7|6661.7|0
1623275700000|2021-06-09 21:55:00|6664.9|6661.9|6666.6|6663.6|6666.6|6663.6|6664.9|6661.9|0
1623276000000|2021-06-09 22:00:00|6667.1|6664.1|6669.3|6666.3|6669.3|6666.3|6667.1|6664.1|0
1623276300000|2021-06-09 22:05:00|6669.5|6666.5|6668.5|6665.5|6669.5|6666.5|6668.5|6665.5|0
1623276600000|2021-06-09 22:10:00|6668.7|6665.7|6668.6|6665.6|6669.3|6666.3|6668.3|6665.3|0
1623276900000|2021-06-09 22:15:00|6668.8|6665.8|6668.9|6665.9|6669.5|6666.5|6668.7|6665.7|0
1623277200000|2021-06-09 22:20:00|6669.2|6666.2|6670.3|6667.3|6670.3|6667.3|6668.7|6665.7|0
1623277500000|2021-06-09 22:25:00|6670.1|6667.1|6669.3|6666.3|6670.3|6667.3|6669.2|6666.2|0
1623277800000|2021-06-09 22:30:00|6669.5|6666.5|6669.8|6666.8|6669.9|6666.9|6668.9|6665.9|0
1623278100000|2021-06-09 22:35:00|6669.9|6666.9|6669.9|6666.9|6670.8|6667.8|6669.5|6666.5|0
1623278400000|2021-06-09 22:40:00|6670.1|6667.1|6669.9|6666.9|6670.4|6667.4|6669.7|6666.7|0
1623278700000|2021-06-09 22:45:00|6670|6667|6670|6667|6670.4|6667.4|6669.5|6666.5|0
1623279000000|2021-06-09 22:50:00|6669.9|6666.9|6669.9|6666.9|6670.1|6667.1|6669.1|6666.1|0
1623279300000|2021-06-09 22:55:00|6669.7|6666.7|6669.9|6666.9|6669.9|6666.9|6668.8|6665.8|0
1623279600000|2021-06-09 23:00:00|6669.8|6666.8|6669.7|6666.7|6670.2|6667.2|6669.7|6666.7|0
1623279900000|2021-06-09 23:05:00|6669.6|6666.6|6669.9|6666.9|6670.1|6667.1|6669.6|6666.6|0
1623280200000|2021-06-09 23:10:00|6670|6667|6669.8|6666.8|6670|6667|6669.5|6666.5|0
1623280500000|2021-06-09 23:15:00|6669.9|6666.9|6669|6666|6669.9|6666.9|6669|6666|0
1623280800000|2021-06-09 23:20:00|6669.1|6666.1|6669.5|6666.5|6669.7|6666.7|6669|6666|0
1623281100000|2021-06-09 23:25:00|6669.3|6666.3|6669.3|6666.3|6669.8|6666.8|6669.1|6666.1|0
1623281400000|2021-06-09 23:30:00|6669.4|6666.4|6669.6|6666.6|6669.9|6666.9|6669.4|6666.4|0
1623281700000|2021-06-09 23:35:00|6669.7|6666.7|6670.4|6667.4|6670.4|6667.4|6669.7|6666.7|0
1623282000000|2021-06-09 23:40:00|6670.3|6667.3|6670.2|6667.2|6670.8|6667.8|6669.5|6666.5|0
1623282300000|2021-06-09 23:45:00|6670.3|6667.3|6670|6667|6670.6|6667.6|6669.7|6666.7|0
1623282600000|2021-06-09 23:50:00|6670.1|6667.1|6670.6|6667.6|6671|6668|6670.1|6667.1|0
1623282900000|2021-06-09 23:55:00|6670.8|6667.8|6671.6|6666.6|6671.7|6668.7|6670.4|6666.6|0
1623283200000|2021-06-10 00:00:00|6671.7|6666.7|6673.3|6668.3|6674.8|6669.8|6671.4|6666.4|0
1623283500000|2021-06-10 00:05:00|6673.4|6668.4|6673.6|6668.6|6674.8|6669.8|6673.2|6668.2|0
1623283800000|2021-06-10 00:10:00|6673.7|6668.7|6672.1|6667.1|6673.9|6668.9|6671|6666|0
1623284100000|2021-06-10 00:15:00|6672|6667|6673.3|6668.3|6673.7|6668.7|6672|6667|0
1623284400000|2021-06-10 00:20:00|6673.4|6668.4|6676.4|6671.4|6677.9|6672.9|6672.9|6667.9|0
1623284700000|2021-06-10 00:25:00|6676.3|6671.3|6676.7|6671.7|6677.6|6672.6|6675.9|6670.9|0
1623285000000|2021-06-10 00:30:00|6676.8|6671.8|6676.2|6671.2|6677.1|6672.1|6676|6671|0
1623285300000|2021-06-10 00:35:00|6676.1|6671.1|6675.9|6670.9|6676.7|6671.7|6675.6|6670.6|0
1623285600000|2021-06-10 00:40:00|6676|6671|6676.1|6671.1|6676.5|6671.5|6675.7|6670.7|0
1623285900000|2021-06-10 00:45:00|6676|6671|6675.9|6670.9|6676.6|6671.6|6675.7|6670.7|0
1623286200000|2021-06-10 00:50:00|6675.8|6670.8|6676.9|6671.9|6676.9|6671.9|6675.8|6670.8|0
1623286500000|2021-06-10 00:55:00|6676.8|6671.8|6676.1|6671.1|6677.5|6672.5|6676.1|6671.1|0
1623286800000|2021-06-10 01:00:00|6676.2|6671.2|6676.7|6671.7|6676.9|6671.9|6674.4|6669.4|0
1623287100000|2021-06-10 01:05:00|6676.8|6671.8|6678.7|6673.7|6681.4|6676.4|6676.7|6671.7|0
1623287400000|2021-06-10 01:10:00|6678.6|6673.6|6679.1|6674.1|6679.4|6674.4|6678.1|6673.1|0
1623287700000|2021-06-10 01:15:00|6679|6674|6678|6673|6679.1|6674.1|6677.1|6672.1|0
1623288000000|2021-06-10 01:20:00|6678.1|6673.1|6677.7|6672.7|6679.3|6674.3|6677.4|6672.4|0
1623288300000|2021-06-10 01:25:00|6677.4|6672.4|6678.1|6673.1|6678.7|6673.7|6677.1|6672.1|0
1623288600000|2021-06-10 01:30:00|6678|6673|6680.3|6675.3|6680.6|6675.6|6677|6672|0
1623288900000|2021-06-10 01:35:00|6680.4|6675.4|6680|6675|6681.7|6676.7|6679.6|6674.6|0
1623289200000|2021-06-10 01:40:00|6680.1|6675.1|6681|6676|6681.4|6676.4|6679.6|6674.6|0
1623289500000|2021-06-10 01:45:00|6681.1|6676.1|6681.8|6676.8|6682.2|6677.2|6680.2|6675.2|0
1623289800000|2021-06-10 01:50:00|6681.7|6676.7|6678.6|6673.6|6681.7|6676.7|6678.2|6673.2|0
1623290100000|2021-06-10 01:55:00|6678.7|6673.7|6679|6674|6679.3|6674.3|6678.2|6673.2|0
1623290400000|2021-06-10 02:00:00|6679.2|6674.2|6679.1|6674.1|6680.3|6675.3|6677.7|6672.7|0
1623290700000|2021-06-10 02:05:00|6679|6674|6678.7|6673.7|6680.6|6675.6|6678.4|6673.4|0
1623291000000|2021-06-10 02:10:00|6678.6|6673.6|6678.9|6673.9|6680.1|6675.1|6678.6|6673.6|0
1623291300000|2021-06-10 02:15:00|6679|6674|6679.1|6674.1|6679.6|6674.6|6678.4|6673.4|0
1623291600000|2021-06-10 02:20:00|6679|6674|6680|6675|6680|6675|6678.9|6673.9|0
1623291900000|2021-06-10 02:25:00|6680.1|6675.1|6681.3|6676.3|6681.5|6676.5|6679.9|6674.9|0
1623292200000|2021-06-10 02:30:00|6681.4|6676.4|6681.1|6676.1|6683.2|6678.2|6680.7|6675.7|0
1623292500000|2021-06-10 02:35:00|6681.2|6676.2|6680.3|6675.3|6681.5|6676.5|6680|6675|0
1623292800000|2021-06-10 02:40:00|6680.2|6675.2|6678.9|6673.9|6680.6|6675.6|6678.8|6673.8|0
1623293100000|2021-06-10 02:45:00|6679|6674|6677.8|6672.8|6679.6|6674.6|6677.7|6672.7|0
1623293400000|2021-06-10 02:50:00|6677.9|6672.9|6678.6|6673.6|6678.7|6673.7|6677.4|6672.4|0
1623293700000|2021-06-10 02:55:00|6678.4|6673.4|6678.6|6673.6|6679.7|6674.7|6678.4|6673.4|0
1623294000000|2021-06-10 03:00:00|6678.5|6673.5|6679.2|6674.2|6680|6675|6678.5|6673.5|0
1623294300000|2021-06-10 03:05:00|6679.1|6674.1|6679.1|6674.1|6679.3|6674.3|6678.4|6673.4|0
1623294600000|2021-06-10 03:10:00|6679.2|6674.2|6679.8|6674.8|6679.8|6674.8|6678.6|6673.6|0
1623294900000|2021-06-10 03:15:00|6679.6|6674.6|6679.2|6674.2|6680.3|6675.3|6679|6674|0
1623295200000|2021-06-10 03:20:00|6679.1|6674.1|6677.5|6672.5|6679.4|6674.4|6676.8|6671.8|0
1623295500000|2021-06-10 03:25:00|6677.4|6672.4|6678|6673|6678.2|6673.2|6676.5|6671.5|0
1623295800000|2021-06-10 03:30:00|6677.9|6672.9|6678.4|6673.4|6678.5|6673.5|6677.9|6672.9|0
1623296100000|2021-06-10 03:35:00|6678.2|6673.2|6679.7|6674.7|6679.8|6674.8|6678.2|6673.2|0
1623296400000|2021-06-10 03:40:00|6679.6|6674.6|6679.8|6674.8|6680.1|6675.1|6679|6674|0
1623296700000|2021-06-10 03:45:00|6679.9|6674.9|6679.5|6674.5|6680.3|6675.3|6679.5|6674.5|0
1623297000000|2021-06-10 03:50:00|6679.6|6674.6|6679.6|6674.6|6679.7|6674.7|6679|6674|0
1623297300000|2021-06-10 03:55:00|6679.7|6674.7|6680.4|6675.4|6680.9|6675.9|6679.5|6674.5|0
1623297600000|2021-06-10 04:00:00|6680.5|6675.5|6680.8|6675.8|6681.1|6676.1|6680.4|6675.4|0
1623297900000|2021-06-10 04:05:00|6680.7|6675.7|6680.8|6675.8|6681|6676|6680.2|6675.2|0
1623298200000|2021-06-10 04:10:00|6680.9|6675.9|6680.9|6675.9|6681.6|6676.6|6680.4|6675.4|0
1623298500000|2021-06-10 04:15:00|6681|6676|6674.2|6669.2|6681.2|6676.2|6674.1|6669.1|0
1623298800000|2021-06-10 04:20:00|6674.3|6669.3|6674|6669|6674.3|6669.3|6673.8|6668.8|0
1623299100000|2021-06-10 04:25:00|6674.1|6669.1|6673.6|6668.6|6674.3|6669.3|6673.2|6668.2|0
1623299400000|2021-06-10 04:30:00|6673.7|6668.7|6673.2|6668.2|6673.8|6668.8|6672.9|6667.9|0
1623299700000|2021-06-10 04:35:00|6673.1|6668.1|6673|6668|6673.6|6668.6|6673|6668|0
1623300000000|2021-06-10 04:40:00|6672.9|6667.9|6673.6|6668.6|6673.6|6668.6|6672.9|6667.9|0
1623300300000|2021-06-10 04:45:00|6673.5|6668.5|6674.8|6669.8|6674.8|6669.8|6673.4|6668.4|0
1623300600000|2021-06-10 04:50:00|6674.7|6669.7|6673.9|6668.9|6674.9|6669.9|6673.6|6668.6|0
1623300900000|2021-06-10 04:55:00|6673.8|6668.8|6672.9|6667.9|6674|6669|6672.2|6667.2|0
1623301200000|2021-06-10 05:00:00|6673.2|6668.2|6672.6|6667.6|6673.5|6668.5|6672.3|6667.3|0
1623301500000|2021-06-10 05:05:00|6672.5|6667.5|6672.2|6667.2|6672.8|6667.8|6670.8|6665.8|0
1623301800000|2021-06-10 05:10:00|6672.1|6667.1|6671.9|6666.9|6672.5|6667.5|6671.7|6666.7|0
1623302100000|2021-06-10 05:15:00|6671.8|6666.8|6669.5|6664.5|6672.2|6667.2|6669.3|6664.3|0
1623302400000|2021-06-10 05:20:00|6669.4|6664.4|6670.1|6665.1|6670.8|6665.8|6669.4|6664.4|0
1623302700000|2021-06-10 05:25:00|6670|6665|6671.3|6666.3|6671.5|6666.5|6669.2|6664.2|0
1623303000000|2021-06-10 05:30:00|6671.2|6666.2|6670.8|6665.8|6671.4|6666.4|6670.4|6665.4|0
1623303300000|2021-06-10 05:35:00|6670.9|6665.9|6670.2|6665.2|6671.8|6666.8|6669.8|6664.8|0
1623303600000|2021-06-10 05:40:00|6670.1|6665.1|6668.8|6663.8|6670.1|6665.1|6666.4|6661.4|0
1623303900000|2021-06-10 05:45:00|6668.5|6663.5|6669.2|6664.2|6669.9|6664.9|6667.7|6662.7|0
1623304200000|2021-06-10 05:50:00|6669.1|6664.1|6667.8|6662.8|6669.1|6664.1|6667.4|6662.4|0
1623304500000|2021-06-10 05:55:00|6667.9|6662.9|6668.2|6663.2|6668.4|6663.4|6667.2|6662.2|0
1623304800000|2021-06-10 06:00:00|6667.7|6662.7|6667.8|6662.8|6668.6|6663.6|6665.8|6660.8|0
1623305100000|2021-06-10 06:05:00|6667.9|6662.9|6666.7|6661.7|6668.9|6663.9|6666.3|6661.3|0
1623305400000|2021-06-10 06:10:00|6666.8|6661.8|6667.4|6662.4|6667.9|6662.9|6664.3|6659.3|0
1623305700000|2021-06-10 06:15:00|6667.3|6662.3|6667.4|6662.4|6667.7|6662.7|6665.9|6660.9|0
1623306000000|2021-06-10 06:20:00|6667.5|6662.5|6667.3|6662.3|6667.5|6662.5|6666.3|6661.3|0
1623306300000|2021-06-10 06:25:00|6667.4|6662.4|6666.7|6661.7|6667.6|6662.6|6666.3|6661.3|0
1623306600000|2021-06-10 06:30:00|6666.6|6661.6|6665.1|6660.1|6667.2|6662.2|6664.9|6659.9|0
1623306900000|2021-06-10 06:35:00|6665.2|6660.2|6658.6|6653.6|6665.3|6660.3|6652.5|6647.5|0
1623307200000|2021-06-10 06:40:00|6659|6654|6660.6|6655.6|6660.6|6655.6|6656.7|6651.7|0
1623307500000|2021-06-10 06:45:00|6660.5|6655.5|6660.8|6655.8|6662.6|6657.6|6658.9|6653.9|0
1623307800000|2021-06-10 06:50:00|6660.5|6655.5|6660.3|6655.3|6660.6|6655.6|6658.3|6653.3|0
1623308100000|2021-06-10 06:55:00|6660.4|6655.4|6659.7|6654.7|6660.9|6655.9|6659.1|6654.1|0
1623308400000|2021-06-10 07:00:00|6660|6655|6660.3|6655.3|6661.7|6656.7|6657.6|6652.6|0
1623308700000|2021-06-10 07:05:00|6660.4|6655.4|6659.5|6654.5|6661.3|6656.3|6658.6|6653.6|0
1623309000000|2021-06-10 07:10:00|6659.1|6654.1|6651.2|6646.2|6659.4|6654.4|6646.7|6641.7|0
1623309300000|2021-06-10 07:15:00|6651.3|6646.3|6655.5|6650.5|6656.1|6651.1|6650.6|6645.6|0
1623309600000|2021-06-10 07:20:00|6655.6|6650.6|6656.3|6651.3|6659.4|6654.4|6654.6|6649.6|0
1623309900000|2021-06-10 07:25:00|6656.4|6651.4|6653.7|6648.7|6657.8|6652.8|6653.6|6648.6|0
1623310200000|2021-06-10 07:30:00|6653.6|6648.6|6651.9|6646.9|6656.5|6651.5|6651.7|6646.7|0
1623310500000|2021-06-10 07:35:00|6651.4|6646.4|6655.7|6650.7|6656.2|6651.2|6650.3|6645.3|0
1623310800000|2021-06-10 07:40:00|6655.8|6650.8|6657|6652|6659.4|6654.4|6655.7|6650.7|0
1623311100000|2021-06-10 07:45:00|6656.9|6651.9|6660|6655|6660.2|6655.2|6655.2|6650.2|0
1623311400000|2021-06-10 07:50:00|6660.2|6655.2|6659.5|6654.5|6661.6|6656.6|6658.5|6653.5|0
1623311700000|2021-06-10 07:55:00|6659.4|6654.4|6661.1|6656.1|6661.6|6656.6|6659|6654|0
1623312000000|2021-06-10 08:00:00|6660.9|6655.9|6669.5|6666.5|6676.6|6673.6|6659.8|6654.8|0
1623312300000|2021-06-10 08:05:00|6669.2|6666.2|6666.4|6663.4|6672.2|6669.2|6665.7|6662.7|0
1623312600000|2021-06-10 08:10:00|6666.3|6663.3|6663.9|6660.9|6668.2|6665.2|6663.9|6660.9|0
1623312900000|2021-06-10 08:15:00|6663.8|6660.8|6662.9|6659.9|6667.3|6664.3|6662.6|6659.6|0
1623313200000|2021-06-10 08:20:00|6662.8|6659.8|6657.4|6654.4|6663.7|6660.7|6657.4|6654.4|0
1623313500000|2021-06-10 08:25:00|6657.1|6654.1|6653.8|6650.8|6658|6655|6652.3|6649.3|0
1623313800000|2021-06-10 08:30:00|6654.2|6651.2|6656.4|6653.4|6657.5|6654.5|6653.1|6650.1|0
1623314100000|2021-06-10 08:35:00|6656.2|6653.2|6658.5|6655.5|6659.7|6656.7|6655.6|6652.6|0
1623314400000|2021-06-10 08:40:00|6658.9|6655.9|6659.4|6656.4|6660.4|6657.4|6658.7|6655.7|0
1623314700000|2021-06-10 08:45:00|6659.2|6656.2|6657.8|6654.8|6659.8|6656.8|6655.7|6652.7|0
1623315000000|2021-06-10 08:50:00|6657.6|6654.6|6657.1|6654.1|6658.9|6655.9|6655.8|6652.8|0
1623315300000|2021-06-10 08:55:00|6657.9|6654.9|6656.6|6653.6|6659.4|6656.4|6656.3|6653.3|0
1623315600000|2021-06-10 09:00:00|6656.8|6653.8|6657.2|6654.2|6660.6|6657.6|6656.7|6653.7|0
1623315900000|2021-06-10 09:05:00|6657.8|6654.8|6658.3|6655.3|6658.3|6655.3|6656.8|6653.8|0
1623316200000|2021-06-10 09:10:00|6658.2|6655.2|6658.1|6655.1|6659.3|6656.3|6657.5|6654.5|0
1623316500000|2021-06-10 09:15:00|6658|6655|6660.4|6657.4|6660.4|6657.4|6657.4|6654.4|0
1623316800000|2021-06-10 09:20:00|6660.5|6657.5|6660.9|6657.9|6661.5|6658.5|6660.5|6657.5|0
1623317100000|2021-06-10 09:25:00|6659.8|6656.8|6659.8|6656.8|6661.3|6658.3|6659.8|6656.8|0
1623317400000|2021-06-10 09:30:00|6659.6|6656.6|6659.9|6656.9|6660.1|6657.1|6658.7|6655.7|0
1623317700000|2021-06-10 09:35:00|6659.7|6656.7|6658.8|6655.8|6660.1|6657.1|6658|6655|0
1623318000000|2021-06-10 09:40:00|6658.9|6655.9|6657.3|6654.3|6659.6|6656.6|6657.1|6654.1|0
1623318300000|2021-06-10 09:45:00|6656.9|6653.9|6655.3|6652.3|6659.2|6656.2|6654.3|6651.3|0
1623318600000|2021-06-10 09:50:00|6655.2|6652.2|6653.5|6650.5|6656.2|6653.2|6653.5|6650.5|0
1623318900000|2021-06-10 09:55:00|6653.4|6650.4|6654.4|6651.4|6655.2|6652.2|6653.4|6650.4|0
1623319200000|2021-06-10 10:00:00|6654.6|6651.6|6655.9|6652.9|6656|6653|6654.6|6651.6|0
1623319500000|2021-06-10 10:05:00|6656|6653|6657.9|6654.9|6658|6655|6655.9|6652.9|0
1623319800000|2021-06-10 10:10:00|6658.1|6655.1|6658.4|6655.4|6659|6656|6657.6|6654.6|0
1623320100000|2021-06-10 10:15:00|6658.1|6655.1|6658.5|6655.5|6658.6|6655.6|6657.6|6654.6|0
1623320400000|2021-06-10 10:20:00|6657.9|6654.9|6657.4|6654.4|6658.7|6655.7|6657.4|6654.4|0
1623320700000|2021-06-10 10:25:00|6657.3|6654.3|6658.2|6655.2|6658.5|6655.5|6657.3|6654.3|0
1623321000000|2021-06-10 10:30:00|6658.1|6655.1|6656.3|6653.3|6658.1|6655.1|6655.9|6652.9|0
1623321300000|2021-06-10 10:35:00|6656.2|6653.2|6656|6653|6656.6|6653.6|6655.7|6652.7|0
1623321600000|2021-06-10 10:40:00|6655.9|6652.9|6655.6|6652.6|6656|6653|6654.9|6651.9|0
1623321900000|2021-06-10 10:45:00|6655.5|6652.5|6653.8|6650.8|6655.9|6652.9|6653.5|6650.5|0
1623322200000|2021-06-10 10:50:00|6651.6|6648.6|6652.6|6649.6|6653.6|6650.6|6651.6|6648.6|0
1623322500000|2021-06-10 10:55:00|6652.4|6649.4|6655.7|6652.7|6655.7|6652.7|6652.1|6649.1|0
1623322800000|2021-06-10 11:00:00|6656.1|6653.1|6658.1|6655.1|6661.8|6658.8|6655.9|6652.9|0
1623323100000|2021-06-10 11:05:00|6658.7|6655.7|6660.5|6657.5|6660.7|6657.7|6658.5|6655.5|0
1623323400000|2021-06-10 11:10:00|6660.7|6657.7|6661.5|6658.5|6662.2|6659.2|6660.7|6657.7|0
1623323700000|2021-06-10 11:15:00|6662.5|6659.5|6664|6661|6665.7|6662.7|6662.1|6659.1|0
1623324000000|2021-06-10 11:20:00|6663.8|6660.8|6663|6660|6664.5|6661.5|6663|6660|0
1623324300000|2021-06-10 11:25:00|6664.3|6661.3|6659.7|6656.7|6664.4|6661.4|6658.4|6655.4|0
1623324600000|2021-06-10 11:30:00|6659|6656|6647.7|6644.7|6660.3|6657.3|6646.9|6643.9|0
1623324900000|2021-06-10 11:35:00|6647.6|6644.6|6652.3|6649.3|6652.8|6649.8|6645.6|6642.6|0
1623325200000|2021-06-10 11:40:00|6652.1|6649.1|6652.5|6649.5|6652.5|6649.5|6651|6648|0
1623325500000|2021-06-10 11:45:00|6652.6|6649.6|6659.8|6656.8|6664.1|6661.1|6652.5|6649.5|0
1623325800000|2021-06-10 11:50:00|6659.5|6656.5|6662.6|6659.6|6662.6|6659.6|6658.5|6655.5|0
1623326100000|2021-06-10 11:55:00|6662.8|6659.8|6660.3|6657.3|6663.6|6660.6|6659.3|6656.3|0
1623326400000|2021-06-10 12:00:00|6660.8|6657.8|6659|6656|6660.8|6657.8|6657.3|6654.3|0
1623326700000|2021-06-10 12:05:00|6659.2|6656.2|6658.3|6655.3|6659.6|6656.6|6657|6654|0
1623327000000|2021-06-10 12:10:00|6658.4|6655.4|6662.6|6659.6|6662.7|6659.7|6658.4|6655.4|0
1623327300000|2021-06-10 12:15:00|6662.4|6659.4|6662.5|6659.5|6662.9|6659.9|6661.7|6658.7|0
1623327600000|2021-06-10 12:20:00|6662.6|6659.6|6666.8|6663.8|6667.2|6664.2|6662.5|6659.5|0
1623327900000|2021-06-10 12:25:00|6666.9|6663.9|6661.9|6658.9|6666.9|6663.9|6661.8|6658.8|0
1623328200000|2021-06-10 12:30:00|6662.1|6659.1|6657.5|6654.5|6662.1|6659.1|6644.1|6641.1|0
1623328500000|2021-06-10 12:35:00|6657.4|6654.4|6661.9|6658.9|6661.9|6658.9|6654.6|6651.6|0
1623328800000|2021-06-10 12:40:00|6662.5|6659.5|6668.1|6665.1|6675|6672|6661.9|6658.9|0
1623329100000|2021-06-10 12:45:00|6668|6665|6667|6664|6668.6|6665.6|6664.1|6661.1|0
1623329400000|2021-06-10 12:50:00|6667.2|6664.2|6664.9|6661.9|6668|6665|6664.4|6661.4|0
1623329700000|2021-06-10 12:55:00|6665.1|6662.1|6681|6678|6682.4|6679.4|6665.1|6662.1|0
1623330000000|2021-06-10 13:00:00|6680.9|6677.9|6692.6|6689.6|6694.7|6691.7|6680.9|6677.9|0
1623330300000|2021-06-10 13:05:00|6692.4|6689.4|6690.9|6687.9|6693.5|6690.5|6690.7|6687.7|0
1623330600000|2021-06-10 13:10:00|6688.3|6685.3|6687.6|6684.6|6688.8|6685.8|6684.1|6681.1|0
1623330900000|2021-06-10 13:15:00|6687.5|6684.5|6687.7|6684.7|6689.1|6686.1|6686.9|6683.9|0
1623331200000|2021-06-10 13:20:00|6687.9|6684.9|6689.9|6686.9|6690.4|6687.4|6686.9|6683.9|0
1623331500000|2021-06-10 13:25:00|6691|6688|6683.4|6680.4|6693.5|6690.5|6683.1|6680.1|0
1623331800000|2021-06-10 13:30:00|6685.5|6682.5|6694.8|6693|6698.2|6696.4|6664.2|6662.4|0
1623332100000|2021-06-10 13:35:00|6696.1|6694.3|6703.7|6701.9|6706.1|6704.3|6687.7|6685.9|0
1623332400000|2021-06-10 13:40:00|6703.9|6702.1|6704.2|6702.4|6708.6|6706.8|6695.3|6693.5|0
1623332700000|2021-06-10 13:45:00|6704.1|6702.3|6719.8|6718|6724.2|6722.4|6704.1|6702.3|0
1623333000000|2021-06-10 13:50:00|6719.9|6718.1|6722.8|6721|6723.1|6721.3|6713.9|6712.1|0
1623333300000|2021-06-10 13:55:00|6723.3|6721.5|6714.5|6712.7|6730.6|6728.8|6714.2|6712.4|0
1623333600000|2021-06-10 14:00:00|6714.4|6712.6|6713.6|6711.8|6724.6|6722.8|6713.2|6711.4|0
1623333900000|2021-06-10 14:05:00|6713.2|6711.4|6714.5|6712.7|6721.5|6719.7|6712.6|6710.8|0
1623334200000|2021-06-10 14:10:00|6714.6|6712.8|6706.8|6705|6716.6|6714.8|6702.5|6700.7|0
1623334500000|2021-06-10 14:15:00|6707.1|6705.3|6708.9|6707.1|6712.3|6710.5|6705.3|6703.5|0
1623334800000|2021-06-10 14:20:00|6708.6|6706.8|6704.9|6703.1|6709.2|6707.4|6698.8|6697|0
1623335100000|2021-06-10 14:25:00|6705|6703.2|6705.2|6703.4|6706.3|6704.5|6699.7|6697.9|0
1623335400000|2021-06-10 14:30:00|6705.5|6703.7|6709.9|6708.1|6713.4|6711.6|6705.5|6703.7|0
1623335700000|2021-06-10 14:35:00|6710|6708.2|6696.5|6694.7|6712.8|6711|6695.8|6694|0
1623336000000|2021-06-10 14:40:00|6696.2|6694.4|6692.6|6690.8|6699.8|6698|6690.9|6689.1|0
1623336300000|2021-06-10 14:45:00|6692.7|6690.9|6669.4|6667.6|6692.7|6690.9|6667.3|6665.5|0
1623336600000|2021-06-10 14:50:00|6669.7|6667.9|6657.4|6655.6|6669.9|6668.1|6657.4|6655.6|0
1623336900000|2021-06-10 14:55:00|6656.5|6654.7|6677.6|6675.8|6677.7|6675.9|6652.7|6650.9|0
1623337200000|2021-06-10 15:00:00|6677.4|6675.6|6673.5|6671.7|6677.4|6675.6|6666.5|6664.7|0
1623337500000|2021-06-10 15:05:00|6673.7|6671.9|6680.1|6678.3|6681.1|6679.3|6669.9|6668.1|0
1623337800000|2021-06-10 15:10:00|6680|6678.2|6682.3|6680.5|6685.2|6683.4|6674.5|6672.7|0
1623338100000|2021-06-10 15:15:00|6682.4|6680.6|6682.3|6680.5|6686.2|6684.4|6681.1|6679.3|0
1623338400000|2021-06-10 15:20:00|6682.2|6680.4|6690.9|6689.1|6691.2|6689.4|6680.2|6678.4|0
1623338700000|2021-06-10 15:25:00|6690.7|6688.9|6693.4|6691.6|6696.1|6694.3|6689.9|6688.1|0
1623339000000|2021-06-10 15:30:00|6693.3|6691.5|6699|6697.2|6700.8|6699|6692.6|6690.8|0
1623339300000|2021-06-10 15:35:00|6699.3|6697.5|6699.9|6698.1|6701.7|6699.9|6697.7|6695.9|0
1623339600000|2021-06-10 15:40:00|6699.6|6697.8|6689.6|6687.8|6702.1|6700.3|6685.7|6683.9|0
1623339900000|2021-06-10 15:45:00|6690.1|6688.3|6694.9|6693.1|6697.2|6695.4|6690.1|6688.3|0
1623340200000|2021-06-10 15:50:00|6695.5|6693.7|6693.8|6692|6697.6|6695.8|6689.4|6687.6|0
1623340500000|2021-06-10 15:55:00|6694.1|6692.3|6695.1|6693.3|6697.1|6695.3|6692.9|6691.1|0
1623340800000|2021-06-10 16:00:00|6695.2|6693.4|6696.6|6694.8|6698.2|6696.4|6693.8|6692|0
1623341100000|2021-06-10 16:05:00|6696.8|6695|6697.9|6696.1|6699.9|6698.1|6693.2|6691.4|0
1623341400000|2021-06-10 16:10:00|6699.9|6698.1|6701.4|6699.6|6706.1|6704.3|6698.8|6697|0
1623341700000|2021-06-10 16:15:00|6701.8|6700|6701.5|6699.7|6703.5|6701.7|6699.8|6698|0
1623342000000|2021-06-10 16:20:00|6700.7|6698.9|6699.3|6697.5|6704|6702.2|6697.2|6695.4|0
1623342300000|2021-06-10 16:25:00|6699.6|6697.8|6693.6|6691.8|6701.3|6699.5|6693.2|6691.4|0
1623342600000|2021-06-10 16:30:00|6694.4|6692.6|6699.3|6697.5|6701.4|6699.6|6693.9|6692.1|0
1623342900000|2021-06-10 16:35:00|6699.5|6697.7|6705.9|6704.1|6707.3|6705.5|6697.3|6695.5|0
1623343200000|2021-06-10 16:40:00|6706|6704.2|6708.7|6706.9|6709|6707.2|6704.4|6702.6|0
1623343500000|2021-06-10 16:45:00|6708.8|6707|6712.8|6711|6713.7|6711.9|6708|6706.2|0
1623343800000|2021-06-10 16:50:00|6713|6711.2|6713.8|6712|6714.5|6712.7|6710|6708.2|0
1623344100000|2021-06-10 16:55:00|6713.5|6711.7|6710.8|6709|6713.5|6711.7|6709.7|6707.9|0
1623344400000|2021-06-10 17:00:00|6710.6|6708.8|6709.5|6707.7|6712.6|6710.8|6705|6703.2|0
1623344700000|2021-06-10 17:05:00|6709.2|6707.4|6710.6|6708.8|6713.1|6711.3|6709.2|6707.4|0
1623345000000|2021-06-10 17:10:00|6710.9|6709.1|6710.4|6708.6|6713|6711.2|6709.4|6707.6|0
1623345300000|2021-06-10 17:15:00|6710.2|6708.4|6714|6712.2|6715.3|6713.5|6709.4|6707.6|0
1623345600000|2021-06-10 17:20:00|6714.2|6712.4|6715|6713.2|6716.7|6714.9|6712.6|6710.8|0
1623345900000|2021-06-10 17:25:00|6715.2|6713.4|6708.4|6706.6|6715.3|6713.5|6708|6706.2|0
1623346200000|2021-06-10 17:30:00|6708.9|6707.1|6708|6706.2|6709.9|6708.1|6700.9|6699.1|0
1623346500000|2021-06-10 17:35:00|6708.1|6706.3|6710.8|6709|6711.1|6709.3|6704.7|6702.9|0
1623346800000|2021-06-10 17:40:00|6711|6709.2|6715.1|6713.3|6717.4|6715.6|6710.6|6708.8|0
1623347100000|2021-06-10 17:45:00|6715.3|6713.5|6716|6714.2|6717.7|6715.9|6714.5|6712.7|0
1623347400000|2021-06-10 17:50:00|6715.9|6714.1|6721.2|6719.4|6721.6|6719.8|6715.9|6714.1|0
1623347700000|2021-06-10 17:55:00|6721.5|6719.7|6724.5|6722.7|6725.9|6724.1|6721.4|6719.6|0
1623348000000|2021-06-10 18:00:00|6724.7|6722.9|6723.4|6721.6|6725|6723.2|6721.9|6720.1|0
1623348300000|2021-06-10 18:05:00|6723.5|6721.7|6720.7|6718.9|6725.5|6723.7|6720.7|6718.9|0
1623348600000|2021-06-10 18:10:00|6720.8|6719|6722.7|6720.9|6723.9|6722.1|6716.3|6714.5|0
1623348900000|2021-06-10 18:15:00|6722.6|6720.8|6722.1|6720.3|6726.2|6724.4|6721.8|6720|0
1623349200000|2021-06-10 18:20:00|6721.9|6720.1|6719.5|6717.7|6722.2|6720.4|6717|6715.2|0
1623349500000|2021-06-10 18:25:00|6719.4|6717.6|6717.7|6715.9|6721.3|6719.5|6717.4|6715.6|0
1623349800000|2021-06-10 18:30:00|6717.8|6716|6720.4|6718.6|6720.6|6718.8|6716.9|6715.1|0
1623350100000|2021-06-10 18:35:00|6720.3|6718.5|6716.8|6715|6720.8|6719|6716.6|6714.8|0
1623350400000|2021-06-10 18:40:00|6716.9|6715.1|6717.5|6715.7|6719.4|6717.6|6716.4|6714.6|0
1623350700000|2021-06-10 18:45:00|6717.3|6715.5|6718.6|6716.8|6720.4|6718.6|6714.1|6712.3|0
1623351000000|2021-06-10 18:50:00|6718.5|6716.7|6723.4|6721.6|6723.6|6721.8|6718.1|6716.3|0
1623351300000|2021-06-10 18:55:00|6723.3|6721.5|6726.4|6724.6|6726.8|6725|6722.9|6721.1|0
1623351600000|2021-06-10 19:00:00|6726.3|6724.5|6713.4|6711.6|6726.3|6724.5|6713.2|6711.4|0
1623351900000|2021-06-10 19:05:00|6713.5|6711.7|6720.8|6719|6720.9|6719.1|6712.4|6710.6|0
1623352200000|2021-06-10 19:10:00|6720.9|6719.1|6718.6|6716.8|6721.6|6719.8|6716.8|6715|0
1623352500000|2021-06-10 19:15:00|6718.4|6716.6|6717.8|6716|6719.2|6717.4|6715.2|6713.4|0
1623352800000|2021-06-10 19:20:00|6717.9|6716.1|6721.4|6719.6|6721.9|6720.1|6715.8|6714|0
1623353100000|2021-06-10 19:25:00|6720.8|6719|6717.8|6716|6722.6|6720.8|6714.7|6712.9|0
1623353400000|2021-06-10 19:30:00|6717.2|6715.4|6710.6|6708.8|6720.6|6718.8|6709.9|6708.1|0
1623353700000|2021-06-10 19:35:00|6710.7|6708.9|6714.7|6712.9|6715.8|6714|6710|6708.2|0
1623354000000|2021-06-10 19:40:00|6714.6|6712.8|6714|6712.2|6717.5|6715.7|6713.4|6711.6|0
1623354300000|2021-06-10 19:45:00|6713.8|6712|6712.2|6710.4|6715|6713.2|6711.9|6710.1|0
1623354600000|2021-06-10 19:50:00|6712.5|6710.7|6722.4|6720.6|6723|6721.2|6712.5|6710.7|0
1623354900000|2021-06-10 19:55:00|6722.6|6720.8|6722.7|6720.9|6724.3|6722.5|6718|6716.2|0
1623355200000|2021-06-10 20:00:00|6723.3|6720.3|6727.2|6724.2|6727.5|6724.5|6718.6|6715.6|0
1623355500000|2021-06-10 20:05:00|6727.3|6724.3|6726|6723|6727.9|6724.9|6725.9|6722.9|0
1623355800000|2021-06-10 20:10:00|6726.1|6723.1|6725.4|6722.4|6727.6|6724.6|6725.4|6722.4|0
1623356100000|2021-06-10 20:15:00|6724.9|6721.9|6724|6721|6726.6|6723.6|6724|6721|0
1623356400000|2021-06-10 20:20:00|6724.1|6721.1|6724.2|6721.2|6725.3|6722.3|6723.7|6720.7|0
1623356700000|2021-06-10 20:25:00|6724.3|6721.3|6722.4|6719.4|6724.3|6721.3|6722.2|6719.2|0
1623357000000|2021-06-10 20:30:00|6722.3|6719.3|6725|6722|6726|6723|6722.3|6719.3|0
1623357300000|2021-06-10 20:35:00|6725.1|6722.1|6725.2|6722.2|6725.3|6722.3|6724.2|6721.2|0
1623357600000|2021-06-10 20:40:00|6725.3|6722.3|6725.3|6722.3|6726.3|6723.3|6725.2|6722.2|0
1623357900000|2021-06-10 20:45:00|6725.4|6722.4|6727.1|6724.1|6727.1|6724.1|6725|6722|0
1623358200000|2021-06-10 20:50:00|6727.2|6724.2|6727.5|6724.5|6728.5|6725.5|6726.7|6723.7|0
1623358500000|2021-06-10 20:55:00|6727.4|6724.4|6726.9|6723.9|6729.3|6726.3|6726.5|6723.5|0
1623358800000|2021-06-10 21:00:00|6727.1|6724.1|6727.5|6724.5|6727.8|6724.8|6726.6|6723.6|0
1623359100000|2021-06-10 21:05:00|6727.6|6724.6|6728.6|6725.6|6728.7|6725.7|6727.5|6724.5|0
1623359400000|2021-06-10 21:10:00|6728.7|6725.7|6729.1|6726.1|6729.1|6726.1|6728.3|6725.3|0
1623359700000|2021-06-10 21:15:00|6729|6726|6729.7|6726.7|6730|6727|6728.9|6725.9|0
1623360000000|2021-06-10 21:20:00|6729.8|6726.8|6733|6730|6733.7|6730.7|6729.7|6726.7|0
1623360300000|2021-06-10 21:25:00|6732.9|6729.9|6733.3|6730.3|6733.3|6730.3|6730.8|6727.8|0
1623360600000|2021-06-10 21:30:00|6733.4|6730.4|6733.1|6730.1|6734|6731|6733|6730|0
1623360900000|2021-06-10 21:35:00|6732.3|6729.3|6731.5|6728.5|6732.8|6729.8|6731|6728|0
1623361200000|2021-06-10 21:40:00|6731.2|6728.2|6732.8|6729.8|6733.1|6730.1|6730.2|6727.2|0
1623361500000|2021-06-10 21:45:00|6732.9|6729.9|6733.7|6730.7|6734.1|6731.1|6732.6|6729.6|0
1623361800000|2021-06-10 21:50:00|6733.3|6730.3|6733.4|6730.4|6733.7|6730.7|6733|6730|0
1623362100000|2021-06-10 21:55:00|6733.3|6730.3|6733.8|6730.8|6733.8|6730.8|6733.2|6730.2|0
1623362400000|2021-06-10 22:00:00|6733.7|6730.7|6734.4|6731.4|6734.8|6731.8|6733.7|6730.7|0
1623362700000|2021-06-10 22:05:00|6734.3|6731.3|6734.8|6731.8|6735.1|6732.1|6733.9|6730.9|0
1623363000000|2021-06-10 22:10:00|6734.9|6731.9|6734.7|6731.7|6735|6732|6734.6|6731.6|0
1623363300000|2021-06-10 22:15:00|6734.9|6731.9|6735.1|6732.1|6735.2|6732.2|6734.8|6731.8|0
1623363600000|2021-06-10 22:20:00|6735.3|6732.3|6734.7|6731.7|6735.3|6732.3|6734.6|6731.6|0
1623363900000|2021-06-10 22:25:00|6734.9|6731.9|6734.4|6731.4|6734.9|6731.9|6734.1|6731.1|0
1623364200000|2021-06-10 22:30:00|6734|6731|6733.8|6730.8|6734.3|6731.3|6733.6|6730.6|0
1623364500000|2021-06-10 22:35:00|6733.9|6730.9|6734.2|6731.2|6734.4|6731.4|6733.7|6730.7|0
1623364800000|2021-06-10 22:40:00|6734.3|6731.3|6734.1|6731.1|6734.5|6731.5|6733.8|6730.8|0
1623365100000|2021-06-10 22:45:00|6734.2|6731.2|6734.2|6731.2|6734.5|6731.5|6733.8|6730.8|0
1623365400000|2021-06-10 22:50:00|6734.3|6731.3|6733.9|6730.9|6734.3|6731.3|6733.7|6730.7|0
1623365700000|2021-06-10 22:55:00|6734|6731|6734|6731|6734.1|6731.1|6733.9|6730.9|0
1623366000000|2021-06-10 23:00:00|6733.9|6730.9|6734.1|6731.1|6734.1|6731.1|6733.8|6730.8|0
1623366300000|2021-06-10 23:05:00|6734.2|6731.2|6734|6731|6734.2|6731.2|6734|6731|0
1623366600000|2021-06-10 23:10:00|6733.9|6730.9|6734.2|6731.2|6734.4|6731.4|6733.9|6730.9|0
1623366900000|2021-06-10 23:15:00|6734.1|6731.1|6733.6|6730.6|6734.2|6731.2|6733.5|6730.5|0
1623367200000|2021-06-10 23:20:00|6733.5|6730.5|6733|6730|6733.7|6730.7|6732.9|6729.9|0
1623367500000|2021-06-10 23:25:00|6732.7|6729.7|6732.9|6729.9|6733.1|6730.1|6732.6|6729.6|0
1623367800000|2021-06-10 23:30:00|6732.8|6729.8|6733.2|6730.2|6733.3|6730.3|6732.8|6729.8|0
1623368100000|2021-06-10 23:35:00|6733.1|6730.1|6733.3|6730.3|6733.4|6730.4|6732.9|6729.9|0
1623368400000|2021-06-10 23:40:00|6733.2|6730.2|6733.2|6730.2|6733.2|6730.2|6732.6|6729.6|0
1623368700000|2021-06-10 23:45:00|6733.1|6730.1|6733.2|6730.2|6733.2|6730.2|6732.5|6729.5|0
1623369000000|2021-06-10 23:50:00|6733.1|6730.1|6732.4|6729.4|6733.2|6730.2|6732|6729|0
1623369300000|2021-06-10 23:55:00|6732.5|6729.5|6729.1|6724.1|6732.5|6729.5|6727.6|6723.7|0
1623369600000|2021-06-11 00:00:00|6729|6724|6729.3|6724.3|6730.2|6725.2|6727.6|6722.6|0
1623369900000|2021-06-11 00:05:00|6729.4|6724.4|6734|6729|6735.6|6730.6|6729.1|6724.1|0
1623370200000|2021-06-11 00:10:00|6734.3|6729.3|6733.7|6728.7|6734.7|6729.7|6733.3|6728.3|0
1623370500000|2021-06-11 00:15:00|6734|6729|6736.1|6731.1|6736.3|6731.3|6733.9|6728.9|0
1623370800000|2021-06-11 00:20:00|6736.2|6731.2|6733.7|6728.7|6736.4|6731.4|6733.5|6728.5|0
1623371100000|2021-06-11 00:25:00|6733.9|6728.9|6728.8|6723.8|6733.9|6728.9|6728.1|6723.1|0
1623371400000|2021-06-11 00:30:00|6729|6724|6729.5|6724.5|6731.3|6726.3|6728.1|6723.1|0
1623371700000|2021-06-11 00:35:00|6729.3|6724.3|6730.6|6725.6|6730.7|6725.7|6727.4|6722.4|0
1623372000000|2021-06-11 00:40:00|6730.7|6725.7|6731.4|6726.4|6731.7|6726.7|6730.3|6725.3|0
1623372300000|2021-06-11 00:45:00|6731.5|6726.5|6730.5|6725.5|6731.7|6726.7|6729.6|6724.6|0
1623372600000|2021-06-11 00:50:00|6730.6|6725.6|6730.3|6725.3|6730.8|6725.8|6729.4|6724.4|0
1623372900000|2021-06-11 00:55:00|6730.2|6725.2|6734.2|6729.2|6734.3|6729.3|6730.1|6725.1|0
1623373200000|2021-06-11 01:00:00|6734.1|6729.1|6734.4|6729.4|6738.5|6733.5|6733.8|6728.8|0
1623373500000|2021-06-11 01:05:00|6734.3|6729.3|6734.3|6729.3|6735.1|6730.1|6733.5|6728.5|0
1623373800000|2021-06-11 01:10:00|6734.4|6729.4|6734.1|6729.1|6735.1|6730.1|6734|6729|0
1623374100000|2021-06-11 01:15:00|6734|6729|6736.5|6731.5|6737.8|6732.8|6733.7|6728.7|0
1623374400000|2021-06-11 01:20:00|6736.6|6731.6|6733.9|6728.9|6737.4|6732.4|6733.5|6728.5|0
1623374700000|2021-06-11 01:25:00|6733.7|6728.7|6735.1|6730.1|6735.4|6730.4|6733.3|6728.3|0
1623375000000|2021-06-11 01:30:00|6735|6730|6733.7|6728.7|6736.1|6731.1|6732.3|6727.3|0
1623375300000|2021-06-11 01:35:00|6733.8|6728.8|6734.8|6729.8|6735.3|6730.3|6733.3|6728.3|0
1623375600000|2021-06-11 01:40:00|6734.7|6729.7|6735.5|6730.5|6736.9|6731.9|6734.4|6729.4|0
1623375900000|2021-06-11 01:45:00|6735.4|6730.4|6735.6|6730.6|6736.1|6731.1|6734.9|6729.9|0
1623376200000|2021-06-11 01:50:00|6735.5|6730.5|6737|6732|6737.3|6732.3|6734.9|6729.9|0
1623376500000|2021-06-11 01:55:00|6736.9|6731.9|6735.9|6730.9|6737|6732|6735.5|6730.5|0
1623376800000|2021-06-11 02:00:00|6735.8|6730.8|6733.3|6728.3|6736.1|6731.1|6733|6728|0
1623377100000|2021-06-11 02:05:00|6733.2|6728.2|6731|6726|6733.5|6728.5|6730.5|6725.5|0
1623377400000|2021-06-11 02:10:00|6731.1|6726.1|6731.6|6726.6|6732.9|6727.9|6730.9|6725.9|0
1623377700000|2021-06-11 02:15:00|6731.7|6726.7|6733.1|6728.1|6733.1|6728.1|6731.5|6726.5|0
1623378000000|2021-06-11 02:20:00|6733.3|6728.3|6733.5|6728.5|6733.6|6728.6|6732.7|6727.7|0
1623378300000|2021-06-11 02:25:00|6733.4|6728.4|6733.3|6728.3|6734.4|6729.4|6733.2|6728.2|0
1623378600000|2021-06-11 02:30:00|6733.2|6728.2|6733.5|6728.5|6734.2|6729.2|6733.1|6728.1|0
1623378900000|2021-06-11 02:35:00|6733.6|6728.6|6732.9|6727.9|6734|6729|6732.8|6727.8|0
1623379200000|2021-06-11 02:40:00|6732.8|6727.8|6733.6|6728.6|6734|6729|6732.7|6727.7|0
1623379500000|2021-06-11 02:45:00|6733.4|6728.4|6734.5|6729.5|6734.7|6729.7|6733.3|6728.3|0
1623379800000|2021-06-11 02:50:00|6734.7|6729.7|6733.9|6728.9|6734.8|6729.8|6733.8|6728.8|0
1623380100000|2021-06-11 02:55:00|6734|6729|6734.1|6729.1|6734.5|6729.5|6733.4|6728.4|0
1623380400000|2021-06-11 03:00:00|6734|6729|6734.5|6729.5|6735.1|6730.1|6733.8|6728.8|0
1623380700000|2021-06-11 03:05:00|6734.6|6729.6|6732.2|6727.2|6734.7|6729.7|6732.1|6727.1|0
1623381000000|2021-06-11 03:10:00|6732.3|6727.3|6732.2|6727.2|6732.7|6727.7|6731.9|6726.9|0
1623381300000|2021-06-11 03:15:00|6732.3|6727.3|6732.5|6727.5|6732.7|6727.7|6731.9|6726.9|0
1623381600000|2021-06-11 03:20:00|6732.6|6727.6|6733|6728|6733.1|6728.1|6732.4|6727.4|0
1623381900000|2021-06-11 03:25:00|6733.1|6728.1|6733.1|6728.1|6733.2|6728.2|6732.6|6727.6|0
1623382200000|2021-06-11 03:30:00|6733|6728|6733.2|6728.2|6733.4|6728.4|6732.9|6727.9|0
1623382500000|2021-06-11 03:35:00|6733.1|6728.1|6733.7|6728.7|6733.9|6728.9|6733.1|6728.1|0
1623382800000|2021-06-11 03:40:00|6733.8|6728.8|6734.4|6729.4|6734.6|6729.6|6733.7|6728.7|0
1623383100000|2021-06-11 03:45:00|6734.5|6729.5|6734.5|6729.5|6734.8|6729.8|6734|6729|0
1623383400000|2021-06-11 03:50:00|6734.4|6729.4|6734.2|6729.2|6734.5|6729.5|6733.9|6728.9|0
1623383700000|2021-06-11 03:55:00|6734.1|6729.1|6734.1|6729.1|6734.3|6729.3|6733.7|6728.7|0
1623384000000|2021-06-11 04:00:00|6733.9|6728.9|6734.5|6729.5|6734.6|6729.6|6733.9|6728.9|0
1623384300000|2021-06-11 04:05:00|6734.4|6729.4|6734.3|6729.3|6734.9|6729.9|6734.2|6729.2|0
1623384600000|2021-06-11 04:10:00|6734.2|6729.2|6733.8|6728.8|6734.7|6729.7|6733.7|6728.7|0
1623384900000|2021-06-11 04:15:00|6733.7|6728.7|6734.7|6729.7|6734.8|6729.8|6733.5|6728.5|0
1623385200000|2021-06-11 04:20:00|6734.8|6729.8|6734.5|6729.5|6734.9|6729.9|6734.4|6729.4|0
1623385500000|2021-06-11 04:25:00|6734.4|6729.4|6735.1|6730.1|6735.2|6730.2|6734.3|6729.3|0
1623385800000|2021-06-11 04:30:00|6734.9|6729.9|6734.9|6729.9|6735.2|6730.2|6734.6|6729.6|0
1623386100000|2021-06-11 04:35:00|6734.8|6729.8|6735|6730|6735.3|6730.3|6734.7|6729.7|0
1623386400000|2021-06-11 04:40:00|6735.1|6730.1|6734.9|6729.9|6735.4|6730.4|6734.5|6729.5|0
1623386700000|2021-06-11 04:45:00|6735|6730|6734.2|6729.2|6735|6730|6734.1|6729.1|0
1623387000000|2021-06-11 04:50:00|6734.3|6729.3|6733|6728|6734.3|6729.3|6732.9|6727.9|0
1623387300000|2021-06-11 04:55:00|6732.9|6727.9|6733.3|6728.3|6733.5|6728.5|6732.8|6727.8|0
1623387600000|2021-06-11 05:00:00|6733.4|6728.4|6732.4|6727.4|6733.5|6728.5|6731.4|6726.4|0
1623387900000|2021-06-11 05:05:00|6732.5|6727.5|6731.9|6726.9|6733.1|6728.1|6731.8|6726.8|0
1623388200000|2021-06-11 05:10:00|6732|6727|6731.1|6726.1|6732.6|6727.6|6731.1|6726.1|0
1623388500000|2021-06-11 05:15:00|6731.2|6726.2|6731.5|6726.5|6731.6|6726.6|6729.8|6724.8|0
1623388800000|2021-06-11 05:20:00|6731.6|6726.6|6732|6727|6732.7|6727.7|6731.6|6726.6|0
1623389100000|2021-06-11 05:25:00|6732.1|6727.1|6731.7|6726.7|6732.1|6727.1|6731.4|6726.4|0
1623389400000|2021-06-11 05:30:00|6731.8|6726.8|6731.7|6726.7|6731.9|6726.9|6731.4|6726.4|0
1623389700000|2021-06-11 05:35:00|6731.6|6726.6|6732.7|6727.7|6733.5|6728.5|6731.6|6726.6|0
1623390000000|2021-06-11 05:40:00|6732.6|6727.6|6733.2|6728.2|6733.5|6728.5|6732.5|6727.5|0
1623390300000|2021-06-11 05:45:00|6733.1|6728.1|6732.9|6727.9|6733.4|6728.4|6732.8|6727.8|0
1623390600000|2021-06-11 05:50:00|6733|6728|6733.2|6728.2|6733.4|6728.4|6732.8|6727.8|0
1623390900000|2021-06-11 05:55:00|6733.3|6728.3|6733.3|6728.3|6733.7|6728.7|6733|6728|0
1623391200000|2021-06-11 06:00:00|6733.4|6728.4|6730.5|6725.5|6733.6|6728.6|6729.9|6724.9|0
1623391500000|2021-06-11 06:05:00|6730.6|6725.6|6731.9|6726.9|6732.7|6727.7|6730.5|6725.5|0
1623391800000|2021-06-11 06:10:00|6732|6727|6730|6725|6732.7|6727.7|6728.7|6723.7|0
1623392100000|2021-06-11 06:15:00|6729.8|6724.8|6729|6724|6731.4|6726.4|6728.8|6723.8|0
1623392400000|2021-06-11 06:20:00|6729.1|6724.1|6726.7|6721.7|6729.9|6724.9|6726.4|6721.4|0
1623392700000|2021-06-11 06:25:00|6726.8|6721.8|6726.3|6721.3|6728.2|6723.2|6726.1|6721.1|0
1623393000000|2021-06-11 06:30:00|6726.2|6721.2|6727.1|6722.1|6727.9|6722.9|6724.8|6719.8|0
1623393300000|2021-06-11 06:35:00|6727.4|6722.4|6727.6|6722.6|6728|6723|6727.2|6722.2|0
1623393600000|2021-06-11 06:40:00|6727.5|6722.5|6728.5|6723.5|6728.9|6723.9|6727.4|6722.4|0
1623393900000|2021-06-11 06:45:00|6728.7|6723.7|6728.4|6723.4|6729.3|6724.3|6728|6723|0
1623394200000|2021-06-11 06:50:00|6728.5|6723.5|6728.8|6723.8|6729.1|6724.1|6728.3|6723.3|0
1623394500000|2021-06-11 06:55:00|6728.7|6723.7|6730.4|6725.4|6730.5|6725.5|6728.7|6723.7|0
1623394800000|2021-06-11 07:00:00|6730.3|6725.3|6728|6723|6730.3|6725.3|6727.5|6722.5|0
1623395100000|2021-06-11 07:05:00|6727.9|6722.9|6729.7|6724.7|6730|6725|6727|6722|0
1623395400000|2021-06-11 07:10:00|6729.6|6724.6|6726.8|6721.8|6729.9|6724.9|6726.5|6721.5|0
1623395700000|2021-06-11 07:15:00|6726.7|6721.7|6726.4|6721.4|6727.4|6722.4|6725.4|6720.4|0
1623396000000|2021-06-11 07:20:00|6726.5|6721.5|6728.2|6723.2|6729.1|6724.1|6726.4|6721.4|0
1623396300000|2021-06-11 07:25:00|6728.3|6723.3|6724.2|6719.2|6728.8|6723.8|6724|6719|0
1623396600000|2021-06-11 07:30:00|6724.3|6719.3|6723.3|6718.3|6725.2|6720.2|6722.7|6717.7|0
1623396900000|2021-06-11 07:35:00|6723.5|6718.5|6723.2|6718.2|6724.5|6719.5|6721.4|6716.4|0
1623397200000|2021-06-11 07:40:00|6723.1|6718.1|6725.4|6720.4|6726|6721|6721.7|6716.7|0
1623397500000|2021-06-11 07:45:00|6725.3|6720.3|6726.5|6721.5|6727.7|6722.7|6723.8|6718.8|0
1623397800000|2021-06-11 07:50:00|6726.4|6721.4|6723.8|6718.8|6726.8|6721.8|6723.8|6718.8|0
1623398100000|2021-06-11 07:55:00|6723.9|6718.9|6721.1|6716.1|6724|6719|6720.9|6715.9|0
1623398400000|2021-06-11 08:00:00|6721|6716|6725.9|6722.9|6728.6|6725.6|6719.9|6715.3|0
1623398700000|2021-06-11 08:05:00|6725.8|6722.8|6727|6724|6729|6726|6722.1|6719.1|0
1623399000000|2021-06-11 08:10:00|6726.8|6723.8|6727.2|6724.2|6728.7|6725.7|6723.6|6720.6|0
1623399300000|2021-06-11 08:15:00|6727.3|6724.3|6726|6723|6727.5|6724.5|6725.5|6722.5|0
1623399600000|2021-06-11 08:20:00|6725.7|6722.7|6726.9|6723.9|6728.4|6725.4|6725.6|6722.6|0
1623399900000|2021-06-11 08:25:00|6725.7|6722.7|6724.8|6721.8|6727.2|6724.2|6724.1|6721.1|0
1623400200000|2021-06-11 08:30:00|6724.3|6721.3|6726.3|6723.3|6727.7|6724.7|6724.3|6721.3|0
1623400500000|2021-06-11 08:35:00|6726.8|6723.8|6728.9|6725.9|6729.3|6726.3|6726.8|6723.8|0
1623400800000|2021-06-11 08:40:00|6729.2|6726.2|6730.5|6727.5|6730.7|6727.7|6728.7|6725.7|0
1623401100000|2021-06-11 08:45:00|6730.7|6727.7|6732|6729|6732|6729|6729.5|6726.5|0
1623401400000|2021-06-11 08:50:00|6731.7|6728.7|6733.5|6730.5|6734.9|6731.9|6731.4|6728.4|0
1623401700000|2021-06-11 08:55:00|6733.8|6730.8|6731.1|6728.1|6734.1|6731.1|6730.7|6727.7|0
1623402000000|2021-06-11 09:00:00|6733.1|6730.1|6733.7|6730.7|6734.6|6731.6|6730.9|6727.9|0
1623402300000|2021-06-11 09:05:00|6734|6731|6733.4|6730.4|6734.4|6731.4|6733|6730|0
1623402600000|2021-06-11 09:10:00|6733.3|6730.3|6731.1|6728.1|6733.6|6730.6|6731.1|6728.1|0
1623402900000|2021-06-11 09:15:00|6731.2|6728.2|6731.6|6728.6|6734.5|6731.5|6730.9|6727.9|0
1623403200000|2021-06-11 09:20:00|6733.5|6730.5|6729.9|6726.9|6733.5|6730.5|6729.4|6726.4|0
1623403500000|2021-06-11 09:25:00|6729.6|6726.6|6729.6|6726.6|6730.6|6727.6|6729.5|6726.5|0
1623403800000|2021-06-11 09:30:00|6729.4|6726.4|6729.1|6726.1|6729.7|6726.7|6728.8|6725.8|0
1623404100000|2021-06-11 09:35:00|6728.8|6725.8|6732.3|6729.3|6732.5|6729.5|6728.7|6725.7|0
1623404400000|2021-06-11 09:40:00|6732.4|6729.4|6731|6728|6735.2|6732.2|6730.6|6727.6|0
1623404700000|2021-06-11 09:45:00|6731.2|6728.2|6730.3|6727.3|6733.8|6730.8|6730.2|6727.2|0
1623405000000|2021-06-11 09:50:00|6729.9|6726.9|6731.1|6728.1|6733|6730|6728.7|6725.7|0
1623405300000|2021-06-11 09:55:00|6728.9|6725.9|6731.7|6728.7|6733.2|6730.2|6728.4|6725.4|0
1623405600000|2021-06-11 10:00:00|6732.2|6729.2|6731.1|6728.1|6737.3|6734.3|6728.9|6725.9|0
1623405900000|2021-06-11 10:05:00|6731|6728|6730.9|6727.9|6732.3|6729.3|6730.2|6727.2|0
1623406200000|2021-06-11 10:10:00|6730.8|6727.8|6731|6728|6732.7|6729.7|6729.3|6726.3|0
1623406500000|2021-06-11 10:15:00|6730.9|6727.9|6733|6730|6733|6730|6730.6|6727.6|0
1623406800000|2021-06-11 10:20:00|6733.3|6730.3|6733.5|6730.5|6736|6733|6732.4|6729.4|0
1623407100000|2021-06-11 10:25:00|6733.4|6730.4|6733.2|6730.2|6735.5|6732.5|6732.7|6729.7|0
1623407400000|2021-06-11 10:30:00|6733.1|6730.1|6744.4|6741.4|6745|6742|6732.6|6729.6|0
1623407700000|2021-06-11 10:35:00|6744.2|6741.2|6742.3|6739.3|6744.3|6741.3|6740.4|6737.4|0
1623408000000|2021-06-11 10:40:00|6742.2|6739.2|6741|6738|6742.7|6739.7|6739.3|6736.3|0
1623408300000|2021-06-11 10:45:00|6741.5|6738.5|6741.9|6738.9|6743.2|6740.2|6740.4|6737.4|0
1623408600000|2021-06-11 10:50:00|6742.1|6739.1|6744.6|6741.6|6744.8|6741.8|6740.9|6737.9|0
1623408900000|2021-06-11 10:55:00|6744.5|6741.5|6746.9|6743.9|6747.2|6744.2|6744.5|6741.5|0
1623409200000|2021-06-11 11:00:00|6742.2|6739.2|6742.2|6739.2|6743.4|6740.4|6741.5|6738.5|0
1623409500000|2021-06-11 11:05:00|6742.4|6739.4|6748.4|6745.4|6748.4|6745.4|6742.4|6739.4|0
1623409800000|2021-06-11 11:10:00|6748.7|6745.7|6748.6|6745.6|6749.2|6746.2|6747.6|6744.6|0
1623410100000|2021-06-11 11:15:00|6748.5|6745.5|6747.9|6744.9|6749.8|6746.8|6747.4|6744.4|0
1623410400000|2021-06-11 11:20:00|6747.7|6744.7|6743|6740|6748.6|6745.6|6743|6740|0
1623410700000|2021-06-11 11:25:00|6743.1|6740.1|6742.3|6739.3|6743.9|6740.9|6742.3|6739.3|0
1623411000000|2021-06-11 11:30:00|6742.2|6739.2|6743.8|6740.8|6744.5|6741.5|6742.2|6739.2|0
1623411300000|2021-06-11 11:35:00|6744|6741|6741.9|6738.9|6744.4|6741.4|6739.6|6736.6|0
1623411600000|2021-06-11 11:40:00|6742|6739|6743.3|6740.3|6743.7|6740.7|6741.5|6738.5|0
1623411900000|2021-06-11 11:45:00|6743.4|6740.4|6742.4|6739.4|6743.9|6740.9|6742.4|6739.4|0
1623412200000|2021-06-11 11:50:00|6742.2|6739.2|6742.1|6739.1|6742.2|6739.2|6741.6|6738.6|0
1623412500000|2021-06-11 11:55:00|6741.9|6738.9|6741.4|6738.4|6742.7|6739.7|6740.9|6737.9|0
1623412800000|2021-06-11 12:00:00|6741.6|6738.6|6741.4|6738.4|6742.4|6739.4|6740.2|6737.2|0
1623413100000|2021-06-11 12:05:00|6741.5|6738.5|6740.9|6737.9|6743.2|6740.2|6740.3|6737.3|0
1623413400000|2021-06-11 12:10:00|6740.7|6737.7|6742.4|6739.4|6743.2|6740.2|6740.2|6737.2|0
1623413700000|2021-06-11 12:15:00|6742.5|6739.5|6741.9|6738.9|6742.9|6739.9|6741.3|6738.3|0
1623414000000|2021-06-11 12:20:00|6741.8|6738.8|6742.8|6739.8|6742.8|6739.8|6741.6|6738.6|0
1623414300000|2021-06-11 12:25:00|6742.9|6739.9|6744.7|6741.7|6744.7|6741.7|6742.9|6739.9|0
1623414600000|2021-06-11 12:30:00|6744.8|6741.8|6745|6742|6745.3|6742.3|6743.8|6740.8|0
1623414900000|2021-06-11 12:35:00|6745.1|6742.1|6741.3|6738.3|6745.1|6742.1|6741.1|6738.1|0
1623415200000|2021-06-11 12:40:00|6741.6|6738.6|6739.1|6736.1|6742.2|6739.2|6738.2|6735.2|0
1623415500000|2021-06-11 12:45:00|6739|6736|6737.6|6734.6|6739.7|6736.7|6736.7|6733.7|0
1623415800000|2021-06-11 12:50:00|6737.7|6734.7|6739.8|6736.8|6740.2|6737.2|6735.6|6732.6|0
1623416100000|2021-06-11 12:55:00|6740|6737|6738.4|6735.4|6740|6737|6738.4|6735.4|0
1623416400000|2021-06-11 13:00:00|6738.3|6735.3|6739.6|6736.6|6739.7|6736.7|6737.9|6734.9|0
1623416700000|2021-06-11 13:05:00|6739.5|6736.5|6739.4|6736.4|6740.2|6737.2|6738.5|6735.5|0
1623417000000|2021-06-11 13:10:00|6739.5|6736.5|6739.4|6736.4|6740.1|6737.1|6738.9|6735.9|0
1623417300000|2021-06-11 13:15:00|6739.3|6736.3|6740|6737|6740.4|6737.4|6737.9|6734.9|0
1623417600000|2021-06-11 13:20:00|6740.3|6737.3|6738.6|6735.6|6740.3|6737.3|6738.6|6735.6|0
1623417900000|2021-06-11 13:25:00|6740.2|6737.2|6735.2|6732.2|6740.2|6737.2|6733.6|6730.6|0
1623418200000|2021-06-11 13:30:00|6735.1|6732.1|6721.7|6719.9|6735.4|6733.6|6717.2|6715.4|0
1623418500000|2021-06-11 13:35:00|6719.4|6717.6|6719.5|6717.7|6731.5|6729.7|6715.1|6713.3|0
1623418800000|2021-06-11 13:40:00|6719.3|6717.5|6728.4|6726.6|6733.6|6731.8|6717.7|6715.9|0
1623419100000|2021-06-11 13:45:00|6727.9|6726.1|6732.8|6731|6737|6735.2|6725.1|6723.3|0
1623419400000|2021-06-11 13:50:00|6732.1|6730.3|6741.9|6740.1|6742.1|6740.3|6731.6|6729.8|0
1623419700000|2021-06-11 13:55:00|6742.6|6740.8|6729.6|6727.8|6742.8|6741|6718.3|6716.5|0
1623420000000|2021-06-11 14:00:00|6729.3|6727.5|6726.1|6724.3|6735.8|6734|6723.8|6722|0
1623420300000|2021-06-11 14:05:00|6725.4|6723.6|6728.3|6726.5|6730.6|6728.8|6719.8|6718|0
1623420600000|2021-06-11 14:10:00|6729.3|6727.5|6731|6729.2|6732.9|6731.1|6725.7|6723.9|0
1623420900000|2021-06-11 14:15:00|6731.4|6729.6|6729.9|6728.1|6732|6730.2|6723.5|6721.7|0
1623421200000|2021-06-11 14:20:00|6730.4|6728.6|6724.4|6722.6|6733|6731.2|6723.6|6721.8|0
1623421500000|2021-06-11 14:25:00|6724.1|6722.3|6728.9|6727.1|6731.5|6729.7|6718.2|6716.4|0
1623421800000|2021-06-11 14:30:00|6729.7|6727.9|6728.2|6726.4|6733.7|6731.9|6727.3|6725.5|0
1623422100000|2021-06-11 14:35:00|6728.9|6727.1|6725|6723.2|6729.5|6727.7|6721.7|6719.9|0
1623422400000|2021-06-11 14:40:00|6724.8|6723|6718.9|6717.1|6726.6|6724.8|6716.6|6714.8|0
1623422700000|2021-06-11 14:45:00|6719.4|6717.6|6710.9|6709.1|6719.4|6717.6|6708.7|6706.9|0
1623423000000|2021-06-11 14:50:00|6711.4|6709.6|6716.9|6715.1|6719.8|6718|6709.2|6707.4|0
1623423300000|2021-06-11 14:55:00|6717.2|6715.4|6716.4|6714.6|6717.2|6715.4|6710.5|6708.7|0
1623423600000|2021-06-11 15:00:00|6716.2|6714.4|6701|6699.2|6717.2|6715.4|6699|6697.2|0
1623423900000|2021-06-11 15:05:00|6700.9|6699.1|6711.4|6709.6|6712.6|6710.8|6700.5|6698.7|0
1623424200000|2021-06-11 15:10:00|6711.5|6709.7|6713.8|6712|6715.6|6713.8|6710.1|6708.3|0
1623424500000|2021-06-11 15:15:00|6713|6711.2|6716.3|6714.5|6717.5|6715.7|6712.1|6710.3|0
1623424800000|2021-06-11 15:20:00|6716.2|6714.4|6720.3|6718.5|6722.2|6720.4|6715.2|6713.4|0
1623425100000|2021-06-11 15:25:00|6720.6|6718.8|6721|6719.2|6722.6|6720.8|6718.2|6716.4|0
1623425400000|2021-06-11 15:30:00|6721.3|6719.5|6720.9|6719.1|6721.9|6720.1|6719.4|6717.6|0
1623425700000|2021-06-11 15:35:00|6721|6719.2|6721.2|6719.4|6722.2|6720.4|6718.4|6716.6|0
1623426000000|2021-06-11 15:40:00|6721.3|6719.5|6718.7|6716.9|6722.8|6721|6716.4|6714.6|0
1623426300000|2021-06-11 15:45:00|6719.1|6717.3|6723.4|6721.6|6725.5|6723.7|6718.1|6716.3|0
1623426600000|2021-06-11 15:50:00|6723.5|6721.7|6718.8|6717|6724.9|6723.1|6717.5|6715.7|0
1623426900000|2021-06-11 15:55:00|6718.9|6717.1|6723|6721.2|6723.6|6721.8|6718.8|6717|0
1623427200000|2021-06-11 16:00:00|6723.2|6721.4|6727.8|6726|6728.3|6726.5|6722.8|6721|0
1623427500000|2021-06-11 16:05:00|6727.9|6726.1|6730.8|6729|6732.5|6730.7|6727.1|6725.3|0
1623427800000|2021-06-11 16:10:00|6730.9|6729.1|6735.6|6733.8|6735.7|6733.9|6730.6|6728.8|0
1623428100000|2021-06-11 16:15:00|6735.7|6733.9|6733.7|6731.9|6738|6736.2|6732.5|6730.7|0
1623428400000|2021-06-11 16:20:00|6734|6732.2|6730.4|6728.6|6735.1|6733.3|6730.2|6728.4|0
1623428700000|2021-06-11 16:25:00|6730.5|6728.7|6727.1|6725.3|6732.1|6730.3|6726.5|6724.7|0
1623429000000|2021-06-11 16:30:00|6727.2|6725.4|6729.1|6727.3|6731.4|6729.6|6726.8|6725|0
1623429300000|2021-06-11 16:35:00|6729.2|6727.4|6729.7|6727.9|6733.1|6731.3|6727.1|6725.3|0
1623429600000|2021-06-11 16:40:00|6729.8|6728|6726.9|6725.1|6730.5|6728.7|6726|6724.2|0
1623429900000|2021-06-11 16:45:00|6727.2|6725.4|6728.2|6726.4|6730.7|6728.9|6726|6724.2|0
1623430200000|2021-06-11 16:50:00|6727.8|6726|6729.6|6727.8|6730.6|6728.8|6727.1|6725.3|0
1623430500000|2021-06-11 16:55:00|6729.7|6727.9|6733|6731.2|6734.1|6732.3|6728.6|6726.8|0
1623430800000|2021-06-11 17:00:00|6732.9|6731.1|6726.8|6725|6733.9|6732.1|6723.9|6722.1|0
1623431100000|2021-06-11 17:05:00|6726.7|6724.9|6727.3|6725.5|6729|6727.2|6725.7|6723.9|0
1623431400000|2021-06-11 17:10:00|6727.4|6725.6|6731.6|6729.8|6732.4|6730.6|6726.1|6724.3|0
1623431700000|2021-06-11 17:15:00|6731.5|6729.7|6732.5|6730.7|6732.5|6730.7|6728.3|6726.5|0
1623432000000|2021-06-11 17:20:00|6732.6|6730.8|6733.5|6731.7|6734.1|6732.3|6731.8|6730|0
1623432300000|2021-06-11 17:25:00|6733.4|6731.6|6735.3|6733.5|6736.1|6734.3|6733.1|6731.3|0
1623432600000|2021-06-11 17:30:00|6735.1|6733.3|6733.8|6732|6738.6|6736.8|6733.6|6731.8|0
1623432900000|2021-06-11 17:35:00|6733.6|6731.8|6733.3|6731.5|6734.3|6732.5|6731|6729.2|0
1623433200000|2021-06-11 17:40:00|6733.5|6731.7|6733.8|6732|6734.4|6732.6|6732.3|6730.5|0
1623433500000|2021-06-11 17:45:00|6734.1|6732.3|6734|6732.2|6735.9|6734.1|6733.2|6731.4|0
1623433800000|2021-06-11 17:50:00|6733.9|6732.1|6731.9|6730.1|6736.3|6734.5|6731.8|6730|0
1623434100000|2021-06-11 17:55:00|6732|6730.2|6730.9|6729.1|6734.7|6732.9|6730.9|6729.1|0
1623434400000|2021-06-11 18:00:00|6731|6729.2|6735.4|6733.6|6735.5|6733.7|6731|6729.2|0
1623434700000|2021-06-11 18:05:00|6735.5|6733.7|6734.2|6732.4|6736.9|6735.1|6732.7|6730.9|0
1623435000000|2021-06-11 18:10:00|6734.3|6732.5|6736.6|6734.8|6736.7|6734.9|6733.1|6731.3|0
1623435300000|2021-06-11 18:15:00|6736.5|6734.7|6737.4|6735.6|6738.8|6737|6735.7|6733.9|0
1623435600000|2021-06-11 18:20:00|6737.3|6735.5|6735.6|6733.8|6739.2|6737.4|6732.5|6730.7|0
1623435900000|2021-06-11 18:25:00|6735.8|6734|6737.3|6735.5|6739.2|6737.4|6735.8|6734|0
1623436200000|2021-06-11 18:30:00|6737.8|6736|6738.3|6736.5|6740.2|6738.4|6736.9|6735.1|0
1623436500000|2021-06-11 18:35:00|6738.7|6736.9|6740|6738.2|6740.2|6738.4|6738.3|6736.5|0
1623436800000|2021-06-11 18:40:00|6739.9|6738.1|6740.3|6738.5|6741.3|6739.5|6738.9|6737.1|0
1623437100000|2021-06-11 18:45:00|6740.2|6738.4|6735.6|6733.8|6740.2|6738.4|6735|6733.2|0
1623437400000|2021-06-11 18:50:00|6735.7|6733.9|6733|6731.2|6736.3|6734.5|6732|6730.2|0
1623437700000|2021-06-11 18:55:00|6733.1|6731.3|6734.6|6732.8|6735.8|6734|6731.9|6730.1|0
1623438000000|2021-06-11 19:00:00|6734.8|6733|6727.6|6725.8|6735.2|6733.4|6727.3|6725.5|0
1623438300000|2021-06-11 19:05:00|6727.5|6725.7|6727.4|6725.6|6727.6|6725.8|6725.8|6724|0
1623438600000|2021-06-11 19:10:00|6727.3|6725.5|6724.9|6723.1|6729.7|6727.9|6724|6722.2|0
1623438900000|2021-06-11 19:15:00|6725.1|6723.3|6731.3|6729.5|6731.5|6729.7|6725.1|6723.3|0
1623439200000|2021-06-11 19:20:00|6731.5|6729.7|6731.8|6730|6732.5|6730.7|6729.9|6728.1|0
1623439500000|2021-06-11 19:25:00|6732.1|6730.3|6730.8|6729|6733.5|6731.7|6730.1|6728.3|0
1623439800000|2021-06-11 19:30:00|6730.7|6728.9|6731.8|6730|6732.5|6730.7|6730.3|6728.5|0
1623440100000|2021-06-11 19:35:00|6731.7|6729.9|6732.1|6730.3|6732.8|6731|6730.1|6728.3|0
1623440400000|2021-06-11 19:40:00|6732|6730.2|6728.8|6727|6732.3|6730.5|6726.9|6725.1|0
1623440700000|2021-06-11 19:45:00|6728.7|6726.9|6731.2|6729.4|6732.2|6730.4|6727.1|6725.3|0
1623441000000|2021-06-11 19:50:00|6732.6|6730.8|6738.2|6736.4|6738.5|6736.7|6732.1|6730.3|0
1623441300000|2021-06-11 19:55:00|6738.1|6736.3|6738.4|6736.6|6739.2|6737.4|6736.1|6734.3|0
1623441600000|2021-06-11 20:00:00|6739|6736|6739.2|6736.2|6741|6738|6735.1|6732.1|0
1623441900000|2021-06-11 20:05:00|6739|6736|6738.8|6735.8|6739.5|6736.5|6738.7|6735.7|0
1623442200000|2021-06-11 20:10:00|6738.7|6735.7|6739.1|6736.1|6739.3|6736.3|6738.6|6735.6|0
1623442500000|2021-06-11 20:15:00|6739.7|6736.7|6738.5|6735.5|6740.2|6737.2|6738.4|6735.4|0
1623442800000|2021-06-11 20:20:00|6738.6|6735.6|6737.8|6734.8|6738.7|6735.7|6737.3|6734.3|0
1623443100000|2021-06-11 20:25:00|6737.7|6734.7|6737.6|6734.6|6737.8|6734.8|6737.3|6734.3|0
1623443400000|2021-06-11 20:30:00|6737.7|6734.7|6738.6|6735.6|6738.7|6735.7|6737.6|6734.6|0
1623443700000|2021-06-11 20:35:00|6738.7|6735.7|6738.8|6735.8|6738.8|6735.8|6738.1|6735.1|0
1623444000000|2021-06-11 20:40:00|6738.9|6735.9|6738.7|6735.7|6739|6736|6738.3|6735.3|0
1623444300000|2021-06-11 20:45:00|6738.8|6735.8|6738.5|6735.5|6738.8|6735.8|6737.4|6734.4|0
1623444600000|2021-06-11 20:50:00|6738.2|6735.2|6738.1|6735.1|6738.4|6735.4|6738|6735|0
1623444900000|2021-06-11 20:55:00|6738.2|6735.2|6737.3|6734.3|6738.2|6735.2|6737.2|6734.2|0
1623621600000|2021-06-13 22:00:00|6749.7|6744.7|6749.3|6744.3|6751.1|6746.1|6748.8|6743.8|0
1623621900000|2021-06-13 22:05:00|6749.6|6744.6|6748.8|6743.8|6750.6|6745.6|6748.7|6743.7|0
1623622200000|2021-06-13 22:10:00|6748.9|6743.9|6749.8|6744.8|6750.1|6745.1|6748.5|6743.5|0
1623622500000|2021-06-13 22:15:00|6749.9|6744.9|6750.7|6745.7|6753|6748|6749.8|6744.8|0
1623622800000|2021-06-13 22:20:00|6750.8|6745.8|6751.4|6746.4|6751.8|6746.8|6750.5|6745.5|0
1623623100000|2021-06-13 22:25:00|6751.3|6746.3|6750.7|6745.7|6751.4|6746.4|6750.6|6745.6|0
1623623400000|2021-06-13 22:30:00|6750.6|6745.6|6750.5|6745.5|6751.3|6746.3|6750.4|6745.4|0
1623623700000|2021-06-13 22:35:00|6750.2|6745.2|6750.4|6745.4|6750.9|6745.9|6750.1|6745.1|0
1623624000000|2021-06-13 22:40:00|6750.3|6745.3|6751.2|6746.2|6751.5|6746.5|6750.2|6745.2|0
1623624300000|2021-06-13 22:45:00|6751.3|6746.3|6751.3|6746.3|6751.6|6746.6|6751|6746|0
1623624600000|2021-06-13 22:50:00|6751.2|6746.2|6743.9|6738.9|6751.4|6746.4|6743.6|6738.6|0
1623624900000|2021-06-13 22:55:00|6743.8|6738.8|6743.7|6738.7|6744.2|6739.2|6743.4|6738.4|0
1623625200000|2021-06-13 23:00:00|6743.8|6738.8|6742.7|6737.7|6744|6739|6742.6|6737.6|0
1623625500000|2021-06-13 23:05:00|6742.8|6737.8|6741.7|6736.7|6743|6738|6741.6|6736.6|0
1623625800000|2021-06-13 23:10:00|6741.8|6736.8|6742.2|6737.2|6742.2|6737.2|6740.5|6735.5|0
1623626100000|2021-06-13 23:15:00|6742.1|6737.1|6743|6738|6743.2|6738.2|6741.9|6736.9|0
1623626400000|2021-06-13 23:20:00|6742.9|6737.9|6743.9|6738.9|6744.2|6739.2|6742.9|6737.9|0
1623626700000|2021-06-13 23:25:00|6743.8|6738.8|6742.6|6737.6|6744.2|6739.2|6742.6|6737.6|0
1623627000000|2021-06-13 23:30:00|6742.7|6737.7|6743.4|6738.4|6743.7|6738.7|6741.8|6736.8|0
1623627300000|2021-06-13 23:35:00|6743.2|6738.2|6744.6|6739.6|6744.8|6739.8|6742.7|6737.7|0
1623627600000|2021-06-13 23:40:00|6744.7|6739.7|6745.4|6740.4|6746.7|6741.7|6744.4|6739.4|0
1623627900000|2021-06-13 23:45:00|6744.9|6739.9|6743.9|6738.9|6744.9|6739.9|6743|6738|0
1623628200000|2021-06-13 23:50:00|6743.8|6738.8|6743.8|6738.8|6744.4|6739.4|6743.4|6738.4|0
1623628500000|2021-06-13 23:55:00|6743.7|6738.7|6743.9|6738.9|6744.7|6739.7|6743.6|6738.6|0
1623628800000|2021-06-14 00:00:00|6743.8|6738.8|6742.6|6737.6|6748.4|6743.4|6742.2|6737.2|0
1623629100000|2021-06-14 00:05:00|6742.5|6737.5|6741.7|6736.7|6743.4|6738.4|6741|6736|0
1623629400000|2021-06-14 00:10:00|6741.5|6736.5|6741.4|6736.4|6742.3|6737.3|6740.7|6735.7|0
1623629700000|2021-06-14 00:15:00|6741.5|6736.5|6741.9|6736.9|6742.1|6737.1|6739|6734|0
1623630000000|2021-06-14 00:20:00|6741.8|6736.8|6741.8|6736.8|6741.9|6736.9|6740.5|6735.5|0
1623630300000|2021-06-14 00:25:00|6741.7|6736.7|6743.5|6738.5|6743.5|6738.5|6741.5|6736.5|0
1623630600000|2021-06-14 00:30:00|6743.8|6738.8|6745.2|6740.2|6745.2|6740.2|6742.4|6737.4|0
1623630900000|2021-06-14 00:35:00|6745.1|6740.1|6745.8|6740.8|6747.2|6742.2|6745|6740|0
1623631200000|2021-06-14 00:40:00|6745.9|6740.9|6745.6|6740.6|6746.6|6741.6|6745.5|6740.5|0
1623631500000|2021-06-14 00:45:00|6745.7|6740.7|6746.4|6741.4|6746.6|6741.6|6745.7|6740.7|0
1623631800000|2021-06-14 00:50:00|6746.3|6741.3|6745.1|6740.1|6746.3|6741.3|6744.9|6739.9|0
1623632100000|2021-06-14 00:55:00|6745.2|6740.2|6745.4|6740.4|6745.7|6740.7|6743.7|6738.7|0
1623632400000|2021-06-14 01:00:00|6745.3|6740.3|6742.8|6737.8|6746.8|6741.8|6742.3|6737.3|0
1623632700000|2021-06-14 01:05:00|6742.7|6737.7|6741.8|6736.8|6743.2|6738.2|6741.5|6736.5|0
1623633000000|2021-06-14 01:10:00|6741.9|6736.9|6742.5|6737.5|6742.8|6737.8|6741.2|6736.2|0
1623633300000|2021-06-14 01:15:00|6742.4|6737.4|6742.7|6737.7|6743.3|6738.3|6742.3|6737.3|0
1623633600000|2021-06-14 01:20:00|6742.8|6737.8|6743.9|6738.9|6744.2|6739.2|6742.8|6737.8|0
1623633900000|2021-06-14 01:25:00|6743.8|6738.8|6744.8|6739.8|6744.8|6739.8|6743.6|6738.6|0
1623634200000|2021-06-14 01:30:00|6744.7|6739.7|6743.7|6738.7|6744.9|6739.9|6743.4|6738.4|0
1623634500000|2021-06-14 01:35:00|6743.8|6738.8|6744.3|6739.3|6744.8|6739.8|6743.4|6738.4|0
1623634800000|2021-06-14 01:40:00|6744.4|6739.4|6744.7|6739.7|6744.8|6739.8|6743.7|6738.7|0
1623635100000|2021-06-14 01:45:00|6744.6|6739.6|6744.2|6739.2|6744.8|6739.8|6744|6739|0
1623635400000|2021-06-14 01:50:00|6744.1|6739.1|6745.1|6740.1|6745.6|6740.6|6743.4|6738.4|0
1623635700000|2021-06-14 01:55:00|6745.2|6740.2|6745.4|6740.4|6745.6|6740.6|6745|6740|0
1623636000000|2021-06-14 02:00:00|6745.5|6740.5|6745.4|6740.4|6745.6|6740.6|6744.9|6739.9|0
1623636300000|2021-06-14 02:05:00|6745.5|6740.5|6745.2|6740.2|6745.8|6740.8|6745|6740|0
1623636600000|2021-06-14 02:10:00|6745.3|6740.3|6745.3|6740.3|6745.4|6740.4|6744.8|6739.8|0
1623636900000|2021-06-14 02:15:00|6745.4|6740.4|6746.1|6741.1|6746.1|6741.1|6745.1|6740.1|0
1623637200000|2021-06-14 02:20:00|6746.2|6741.2|6746.9|6741.9|6747.1|6742.1|6746|6741|0
1623637500000|2021-06-14 02:25:00|6747|6742|6746.8|6741.8|6747|6742|6746|6741|0
1623637800000|2021-06-14 02:30:00|6746.7|6741.7|6746.5|6741.5|6747|6742|6746.2|6741.2|0
1623638100000|2021-06-14 02:35:00|6746.4|6741.4|6745.7|6740.7|6746.9|6741.9|6745.6|6740.6|0
1623638400000|2021-06-14 02:40:00|6745.8|6740.8|6746.4|6741.4|6746.4|6741.4|6745.7|6740.7|0
1623638700000|2021-06-14 02:45:00|6746.3|6741.3|6746.6|6741.6|6746.6|6741.6|6745.8|6740.8|0
1623639000000|2021-06-14 02:50:00|6746.5|6741.5|6746.5|6741.5|6746.9|6741.9|6746|6741|0
1623639300000|2021-06-14 02:55:00|6746.4|6741.4|6746.6|6741.6|6746.9|6741.9|6746.3|6741.3|0
1623639600000|2021-06-14 03:00:00|6746.5|6741.5|6746.5|6741.5|6746.6|6741.6|6746|6741|0
1623639900000|2021-06-14 03:05:00|6746.3|6741.3|6746.3|6741.3|6746.9|6741.9|6745.8|6740.8|0
1623640200000|2021-06-14 03:10:00|6746.4|6741.4|6745.9|6740.9|6746.6|6741.6|6745.5|6740.5|0
1623640500000|2021-06-14 03:15:00|6745.8|6740.8|6745.9|6740.9|6746.1|6741.1|6745.5|6740.5|0
1623640800000|2021-06-14 03:20:00|6746|6741|6745.9|6740.9|6746.2|6741.2|6745.7|6740.7|0
1623641100000|2021-06-14 03:25:00|6746|6741|6745.3|6740.3|6746.1|6741.1|6745.2|6740.2|0
1623641400000|2021-06-14 03:30:00|6745.4|6740.4|6745.1|6740.1|6745.7|6740.7|6744.9|6739.9|0
1623641700000|2021-06-14 03:35:00|6745.2|6740.2|6745.7|6740.7|6745.7|6740.7|6744.7|6739.7|0
1623642000000|2021-06-14 03:40:00|6745.6|6740.6|6744.9|6739.9|6745.7|6740.7|6744.6|6739.6|0
1623642300000|2021-06-14 03:45:00|6744.8|6739.8|6745.3|6740.3|6745.6|6740.6|6744.7|6739.7|0
1623642600000|2021-06-14 03:50:00|6745.2|6740.2|6744.7|6739.7|6745.3|6740.3|6744.2|6739.2|0
1623642900000|2021-06-14 03:55:00|6744.6|6739.6|6744.2|6739.2|6744.8|6739.8|6743.3|6738.3|0
1623643200000|2021-06-14 04:00:00|6744.3|6739.3|6744.4|6739.4|6744.7|6739.7|6744.2|6739.2|0
1623643500000|2021-06-14 04:05:00|6744.6|6739.6|6745.1|6740.1|6745.3|6740.3|6744.5|6739.5|0
1623643800000|2021-06-14 04:10:00|6745.2|6740.2|6744.7|6739.7|6745.4|6740.4|6744|6739|0
1623644100000|2021-06-14 04:15:00|6744.6|6739.6|6744.4|6739.4|6745.1|6740.1|6744|6739|0
1623644400000|2021-06-14 04:20:00|6744.5|6739.5|6744.9|6739.9|6744.9|6739.9|6744.2|6739.2|0
1623644700000|2021-06-14 04:25:00|6745.1|6740.1|6745.6|6740.6|6745.9|6740.9|6744.9|6739.9|0
1623645000000|2021-06-14 04:30:00|6745.7|6740.7|6745.2|6740.2|6745.8|6740.8|6745|6740|0
1623645300000|2021-06-14 04:35:00|6745.1|6740.1|6744.7|6739.7|6745.3|6740.3|6744.3|6739.3|0
1623645600000|2021-06-14 04:40:00|6744.8|6739.8|6744.7|6739.7|6744.8|6739.8|6744.4|6739.4|0
1623645900000|2021-06-14 04:45:00|6744.8|6739.8|6744.3|6739.3|6744.8|6739.8|6744.1|6739.1|0
1623646200000|2021-06-14 04:50:00|6744.2|6739.2|6743.6|6738.6|6744.2|6739.2|6743.4|6738.4|0
1623646500000|2021-06-14 04:55:00|6743.7|6738.7|6743.9|6738.9|6744.1|6739.1|6743.6|6738.6|0
1623646800000|2021-06-14 05:00:00|6743.8|6738.8|6743.7|6738.7|6744.7|6739.7|6743.6|6738.6|0
1623647100000|2021-06-14 05:05:00|6743.6|6738.6|6744.2|6739.2|6744.4|6739.4|6743.6|6738.6|0
1623647400000|2021-06-14 05:10:00|6744.3|6739.3|6744.2|6739.2|6744.4|6739.4|6743.8|6738.8|0
1623647700000|2021-06-14 05:15:00|6744.3|6739.3|6744|6739|6744.8|6739.8|6744|6739|0
1623648000000|2021-06-14 05:20:00|6744.1|6739.1|6743.7|6738.7|6744.1|6739.1|6743.5|6738.5|0
1623648300000|2021-06-14 05:25:00|6743.6|6738.6|6744.8|6739.8|6745.1|6740.1|6743.6|6738.6|0
1623648600000|2021-06-14 05:30:00|6744.7|6739.7|6744.3|6739.3|6745.1|6740.1|6744.1|6739.1|0
1623648900000|2021-06-14 05:35:00|6744.2|6739.2|6743.7|6738.7|6744.7|6739.7|6743.5|6738.5|0
1623649200000|2021-06-14 05:40:00|6743.8|6738.8|6744.6|6739.6|6744.8|6739.8|6743.7|6738.7|0
1623649500000|2021-06-14 05:45:00|6744.7|6739.7|6744.4|6739.4|6744.9|6739.9|6744.1|6739.1|0
1623649800000|2021-06-14 05:50:00|6744.3|6739.3|6744.1|6739.1|6744.6|6739.6|6744|6739|0
1623650100000|2021-06-14 05:55:00|6744.2|6739.2|6743.6|6738.6|6744.4|6739.4|6743.5|6738.5|0
1623650400000|2021-06-14 06:00:00|6743.5|6738.5|6742.1|6737.1|6743.7|6738.7|6741.9|6736.9|0
1623650700000|2021-06-14 06:05:00|6742|6737|6743.4|6738.4|6743.8|6738.8|6741.7|6736.7|0
1623651000000|2021-06-14 06:10:00|6743.5|6738.5|6742|6737|6743.5|6738.5|6741.9|6736.9|0
1623651300000|2021-06-14 06:15:00|6741.8|6736.8|6742.3|6737.3|6742.4|6737.4|6740.5|6735.5|0
1623651600000|2021-06-14 06:20:00|6742.2|6737.2|6741.5|6736.5|6742.2|6737.2|6740.7|6735.7|0
1623651900000|2021-06-14 06:25:00|6741.4|6736.4|6740.7|6735.7|6741.8|6736.8|6740.4|6735.4|0
1623652200000|2021-06-14 06:30:00|6740.8|6735.8|6740.5|6735.5|6740.8|6735.8|6739.9|6734.9|0
1623652500000|2021-06-14 06:35:00|6740.6|6735.6|6739.9|6734.9|6740.8|6735.8|6739.8|6734.8|0
1623652800000|2021-06-14 06:40:00|6739.8|6734.8|6741.4|6736.4|6741.5|6736.5|6739.8|6734.8|0
1623653100000|2021-06-14 06:45:00|6741.3|6736.3|6744.2|6739.2|6744.2|6739.2|6740.3|6735.3|0
1623653400000|2021-06-14 06:50:00|6744|6739|6744.8|6739.8|6745.1|6740.1|6743.1|6738.1|0
1623653700000|2021-06-14 06:55:00|6744.7|6739.7|6744.8|6739.8|6745|6740|6743.4|6738.4|0
1623654000000|2021-06-14 07:00:00|6744.9|6739.9|6750.7|6745.7|6751.3|6746.3|6743.9|6738.9|0
1623654300000|2021-06-14 07:05:00|6750.6|6745.6|6748.8|6743.8|6750.8|6745.8|6747.4|6742.4|0
1623654600000|2021-06-14 07:10:00|6748.7|6743.7|6749.8|6744.8|6750.3|6745.3|6747|6742|0
1623654900000|2021-06-14 07:15:00|6749.9|6744.9|6750.7|6745.7|6753.2|6748.2|6749.3|6744.3|0
1623655200000|2021-06-14 07:20:00|6750.8|6745.8|6748.2|6743.2|6751.1|6746.1|6747.8|6742.8|0
1623655500000|2021-06-14 07:25:00|6748.4|6743.4|6746.5|6741.5|6748.8|6743.8|6746|6741|0
1623655800000|2021-06-14 07:30:00|6746.6|6741.6|6744.2|6739.2|6746.9|6741.9|6743.2|6738.2|0
1623656100000|2021-06-14 07:35:00|6744.1|6739.1|6743.7|6738.7|6746|6741|6743.2|6738.2|0
1623656400000|2021-06-14 07:40:00|6743.6|6738.6|6743.9|6738.9|6745.5|6740.5|6742.8|6737.8|0
1623656700000|2021-06-14 07:45:00|6744|6739|6742.7|6737.7|6744.2|6739.2|6742.4|6737.4|0
1623657000000|2021-06-14 07:50:00|6742.8|6737.8|6742.4|6737.4|6743.3|6738.3|6741.7|6736.7|0
1623657300000|2021-06-14 07:55:00|6742.3|6737.3|6744|6739|6744.7|6739.7|6742.3|6737.3|0
1623657600000|2021-06-14 08:00:00|6743.9|6738.9|6761.5|6758.5|6764.5|6761.5|6743.5|6738.5|0
1623657900000|2021-06-14 08:05:00|6761.4|6758.4|6761.1|6758.1|6765.9|6762.9|6759.2|6756.2|0
1623658200000|2021-06-14 08:10:00|6760.8|6757.8|6760.9|6757.9|6761.7|6758.7|6760.2|6757.2|0
1623658500000|2021-06-14 08:15:00|6760.8|6757.8|6762.9|6759.9|6763.6|6760.6|6760.8|6757.8|0
1623658800000|2021-06-14 08:20:00|6762.7|6759.7|6759.3|6756.3|6762.7|6759.7|6759.1|6756.1|0
1623659100000|2021-06-14 08:25:00|6759.1|6756.1|6760.9|6757.9|6761.6|6758.6|6756.1|6753.1|0
1623659400000|2021-06-14 08:30:00|6761.1|6758.1|6763.5|6760.5|6764.4|6761.4|6760.8|6757.8|0
1623659700000|2021-06-14 08:35:00|6762|6759|6762.9|6759.9|6763.9|6760.9|6761.3|6758.3|0
1623660000000|2021-06-14 08:40:00|6763.3|6760.3|6762.9|6759.9|6764|6761|6761.5|6758.5|0
1623660300000|2021-06-14 08:45:00|6763|6760|6762.6|6759.6|6764.8|6761.8|6762.5|6759.5|0
1623660600000|2021-06-14 08:50:00|6762.7|6759.7|6761.3|6758.3|6764.9|6761.9|6761.3|6758.3|0
1623660900000|2021-06-14 08:55:00|6761.4|6758.4|6761.5|6758.5|6761.6|6758.6|6760.4|6757.4|0
1623661200000|2021-06-14 09:00:00|6761.6|6758.6|6762.5|6759.5|6764.2|6761.2|6761.5|6758.5|0
1623661500000|2021-06-14 09:05:00|6762.8|6759.8|6763.1|6760.1|6765.6|6762.6|6762.6|6759.6|0
1623661800000|2021-06-14 09:10:00|6763.2|6760.2|6764.8|6761.8|6766|6763|6763.2|6760.2|0
1623662100000|2021-06-14 09:15:00|6764.9|6761.9|6765.3|6762.3|6765.8|6762.8|6764.5|6761.5|0
1623662400000|2021-06-14 09:20:00|6765.4|6762.4|6765.8|6762.8|6767.4|6764.4|6765.4|6762.4|0
1623662700000|2021-06-14 09:25:00|6766.1|6763.1|6765.5|6762.5|6766.7|6763.7|6765.5|6762.5|0
1623663000000|2021-06-14 09:30:00|6765.6|6762.6|6766.6|6763.6|6766.7|6763.7|6765.3|6762.3|0
1623663300000|2021-06-14 09:35:00|6766.5|6763.5|6766.2|6763.2|6766.6|6763.6|6763.7|6760.7|0
1623663600000|2021-06-14 09:40:00|6766.1|6763.1|6765.5|6762.5|6766.2|6763.2|6765.4|6762.4|0
1623663900000|2021-06-14 09:45:00|6765.4|6762.4|6764.9|6761.9|6766|6763|6764.9|6761.9|0
1623664200000|2021-06-14 09:50:00|6764.3|6761.3|6763.2|6760.2|6764.4|6761.4|6763.2|6760.2|0
1623664500000|2021-06-14 09:55:00|6762.9|6759.9|6763.4|6760.4|6763.8|6760.8|6762.9|6759.9|0
1623664800000|2021-06-14 10:00:00|6763.5|6760.5|6764|6761|6764|6761|6762.6|6759.6|0
1623665100000|2021-06-14 10:05:00|6764.1|6761.1|6764|6761|6764.5|6761.5|6763.6|6760.6|0
1623665400000|2021-06-14 10:10:00|6764.1|6761.1|6763.2|6760.2|6764.5|6761.5|6762.9|6759.9|0
1623665700000|2021-06-14 10:15:00|6763.3|6760.3|6763.7|6760.7|6764.4|6761.4|6763.2|6760.2|0
1623666000000|2021-06-14 10:20:00|6763.6|6760.6|6763.1|6760.1|6763.9|6760.9|6762.6|6759.6|0
1623666300000|2021-06-14 10:25:00|6762.9|6759.9|6763.4|6760.4|6764.4|6761.4|6762.9|6759.9|0
1623666600000|2021-06-14 10:30:00|6763.3|6760.3|6765.3|6762.3|6765.3|6762.3|6763.1|6760.1|0
1623666900000|2021-06-14 10:35:00|6765.4|6762.4|6766.5|6763.5|6766.7|6763.7|6765.2|6762.2|0
1623667200000|2021-06-14 10:40:00|6766.6|6763.6|6766.1|6763.1|6766.7|6763.7|6763.3|6760.3|0
1623667500000|2021-06-14 10:45:00|6766|6763|6764.9|6761.9|6766.5|6763.5|6764.2|6761.2|0
1623667800000|2021-06-14 10:50:00|6764.2|6761.2|6766.2|6763.2|6768|6765|6764.2|6761.2|0
1623668100000|2021-06-14 10:55:00|6766.5|6763.5|6768.2|6765.2|6768.7|6765.7|6766.2|6763.2|0
1623668400000|2021-06-14 11:00:00|6767.4|6764.4|6765.2|6762.2|6767.4|6764.4|6764.1|6761.1|0
1623668700000|2021-06-14 11:05:00|6764.9|6761.9|6768.2|6765.2|6768.4|6765.4|6764.7|6761.7|0
1623669000000|2021-06-14 11:10:00|6768.1|6765.1|6770.7|6767.7|6771.6|6768.6|6768|6765|0
1623669300000|2021-06-14 11:15:00|6770.6|6767.6|6767.4|6764.4|6770.9|6767.9|6767.3|6764.3|0
1623669600000|2021-06-14 11:20:00|6767.5|6764.5|6766.4|6763.4|6767.6|6764.6|6765.9|6762.9|0
1623669900000|2021-06-14 11:25:00|6766.5|6763.5|6766|6763|6767.7|6764.7|6765.8|6762.8|0
1623670200000|2021-06-14 11:30:00|6765.9|6762.9|6765.9|6762.9|6766|6763|6765|6762|0
1623670500000|2021-06-14 11:35:00|6766|6763|6766.2|6763.2|6766.5|6763.5|6764.3|6761.3|0
1623670800000|2021-06-14 11:40:00|6766.1|6763.1|6764.8|6761.8|6766.2|6763.2|6764|6761|0
1623671100000|2021-06-14 11:45:00|6764.7|6761.7|6764.6|6761.6|6765.6|6762.6|6764.5|6761.5|0
1623671400000|2021-06-14 11:50:00|6764.5|6761.5|6764.7|6761.7|6765.2|6762.2|6763.4|6760.4|0
1623671700000|2021-06-14 11:55:00|6764.6|6761.6|6763.6|6760.6|6764.6|6761.6|6763.4|6760.4|0
1623672000000|2021-06-14 12:00:00|6764|6761|6765.1|6762.1|6765.4|6762.4|6763.3|6760.3|0
1623672300000|2021-06-14 12:05:00|6765|6762|6763.2|6760.2|6765|6762|6763.2|6760.2|0
1623672600000|2021-06-14 12:10:00|6763.4|6760.4|6762.6|6759.6|6764.6|6761.6|6762.6|6759.6|0
1623672900000|2021-06-14 12:15:00|6762.5|6759.5|6761.3|6758.3|6762.9|6759.9|6761.3|6758.3|0
1623673200000|2021-06-14 12:20:00|6761.2|6758.2|6760.5|6757.5|6761.4|6758.4|6759.4|6756.4|0
1623673500000|2021-06-14 12:25:00|6760.8|6757.8|6759.6|6756.6|6761.3|6758.3|6759.5|6756.5|0
1623673800000|2021-06-14 12:30:00|6759.7|6756.7|6760.5|6757.5|6760.7|6757.7|6759.5|6756.5|0
1623674100000|2021-06-14 12:35:00|6760.1|6757.1|6758.8|6755.8|6760.3|6757.3|6757.8|6754.8|0
1623674400000|2021-06-14 12:40:00|6759.1|6756.1|6757.7|6754.7|6759.1|6756.1|6757.2|6754.2|0
1623674700000|2021-06-14 12:45:00|6757.5|6754.5|6756.5|6753.5|6757.6|6754.6|6755.9|6752.9|0
1623675000000|2021-06-14 12:50:00|6756|6753|6755.5|6752.5|6756.9|6753.9|6755.1|6752.1|0
1623675300000|2021-06-14 12:55:00|6755.4|6752.4|6757.3|6754.3|6758.5|6755.5|6755.4|6752.4|0
1623675600000|2021-06-14 13:00:00|6757.2|6754.2|6755.8|6752.8|6757.7|6754.7|6755.5|6752.5|0
1623675900000|2021-06-14 13:05:00|6755.9|6752.9|6757.2|6754.2|6757.6|6754.6|6755.9|6752.9|0
1623676200000|2021-06-14 13:10:00|6757.6|6754.6|6755.6|6752.6|6757.7|6754.7|6753.7|6750.7|0
1623676500000|2021-06-14 13:15:00|6755.3|6752.3|6752.9|6749.9|6755.8|6752.8|6752.1|6749.1|0
1623676800000|2021-06-14 13:20:00|6753.2|6750.2|6754.1|6751.1|6754.9|6751.9|6753.2|6750.2|0
1623677100000|2021-06-14 13:25:00|6758.1|6755.1|6758|6755|6759|6756|6756.3|6753.3|0
1623677400000|2021-06-14 13:30:00|6758.3|6755.3|6734.5|6732.7|6758.3|6755.3|6723.3|6721.5|0
1623677700000|2021-06-14 13:35:00|6734.3|6732.5|6766.4|6764.6|6768.1|6766.3|6730.8|6729|0
1623678000000|2021-06-14 13:40:00|6766.9|6765.1|6771.6|6769.8|6774.4|6772.6|6763.8|6762|0
1623678300000|2021-06-14 13:45:00|6772.6|6770.8|6795|6793.2|6795.7|6793.9|6772.6|6770.8|0
1623678600000|2021-06-14 13:50:00|6795.2|6793.4|6785.8|6784|6799.7|6797.9|6774.3|6772.5|0
1623678900000|2021-06-14 13:55:00|6784.8|6783|6795.3|6793.5|6796.9|6795.1|6781.5|6779.7|0
1623679200000|2021-06-14 14:00:00|6796|6794.2|6778.9|6777.1|6797|6795.2|6776.3|6774.5|0
1623679500000|2021-06-14 14:05:00|6779.8|6778|6785.8|6784|6788.6|6786.8|6773|6771.2|0
1623679800000|2021-06-14 14:10:00|6785.7|6783.9|6791|6789.2|6792.3|6790.5|6779.4|6777.6|0
1623680100000|2021-06-14 14:15:00|6790.9|6789.1|6791.1|6789.3|6798|6796.2|6789.2|6787.4|0
1623680400000|2021-06-14 14:20:00|6791.6|6789.8|6791.9|6790.1|6796.7|6794.9|6787.3|6785.5|0
1623680700000|2021-06-14 14:25:00|6792|6790.2|6789.7|6787.9|6795.2|6793.4|6788.9|6787.1|0
1623681000000|2021-06-14 14:30:00|6789.5|6787.7|6784.3|6782.5|6791.4|6789.6|6784.2|6782.4|0
1623681300000|2021-06-14 14:35:00|6784.5|6782.7|6785.4|6783.6|6785.4|6783.6|6774.7|6772.9|0
1623681600000|2021-06-14 14:40:00|6785.2|6783.4|6782.1|6780.3|6789|6787.2|6780.7|6778.9|0
1623681900000|2021-06-14 14:45:00|6782.6|6780.8|6785.4|6783.6|6786.5|6784.7|6778.3|6776.5|0
1623682200000|2021-06-14 14:50:00|6785.6|6783.8|6794.2|6792.4|6794.9|6793.1|6784.3|6782.5|0
1623682500000|2021-06-14 14:55:00|6794.3|6792.5|6794.3|6792.5|6795.1|6793.3|6789.8|6788|0
1623682800000|2021-06-14 15:00:00|6794.4|6792.6|6783.3|6781.5|6796.3|6794.5|6783.3|6781.5|0
1623683100000|2021-06-14 15:05:00|6783.2|6781.4|6781.9|6780.1|6788.5|6786.7|6781.9|6780.1|0
1623683400000|2021-06-14 15:10:00|6782|6780.2|6792.8|6791|6793.1|6791.3|6782|6780.2|0
1623683700000|2021-06-14 15:15:00|6793.4|6791.6|6795.5|6793.7|6799.2|6797.4|6791.9|6790.1|0
1623684000000|2021-06-14 15:20:00|6795.6|6793.8|6796.9|6795.1|6801.6|6799.8|6795.5|6793.7|0
1623684300000|2021-06-14 15:25:00|6797|6795.2|6803.9|6802.1|6804.1|6802.3|6796.4|6794.6|0
1623684600000|2021-06-14 15:30:00|6803.8|6802|6801.9|6800.1|6805|6803.2|6800.6|6798.8|0
1623684900000|2021-06-14 15:35:00|6802.2|6800.4|6802.2|6800.4|6803.5|6801.7|6795.6|6793.8|0
1623685200000|2021-06-14 15:40:00|6802|6800.2|6800.5|6798.7|6802.8|6801|6797.9|6796.1|0
1623685500000|2021-06-14 15:45:00|6800.8|6799|6804.1|6802.3|6804.1|6802.3|6799.9|6798.1|0
1623685800000|2021-06-14 15:50:00|6804|6802.2|6807.8|6806|6808.3|6806.5|6800.8|6799|0
1623686100000|2021-06-14 15:55:00|6807.7|6805.9|6808.4|6806.6|6810.8|6809|6806|6804.2|0
1623686400000|2021-06-14 16:00:00|6808.5|6806.7|6813.8|6812|6813.9|6812.1|6805.9|6804.1|0
1623686700000|2021-06-14 16:05:00|6814|6812.2|6815.4|6813.6|6816.4|6814.6|6811.4|6809.6|0
1623687000000|2021-06-14 16:10:00|6815.6|6813.8|6815.1|6813.3|6816.7|6814.9|6812|6810.2|0
1623687300000|2021-06-14 16:15:00|6815.2|6813.4|6813.5|6811.7|6816.9|6815.1|6813|6811.2|0
1623687600000|2021-06-14 16:20:00|6813.8|6812|6809.5|6807.7|6815|6813.2|6809.4|6807.6|0
1623687900000|2021-06-14 16:25:00|6809.4|6807.6|6809.6|6807.8|6812|6810.2|6808.2|6806.4|0
1623688200000|2021-06-14 16:30:00|6809.5|6807.7|6808.6|6806.8|6809.9|6808.1|6805.4|6803.6|0
1623688500000|2021-06-14 16:35:00|6808.9|6807.1|6807.9|6806.1|6813.3|6811.5|6807.7|6805.9|0
1623688800000|2021-06-14 16:40:00|6808.1|6806.3|6807.3|6805.5|6809.9|6808.1|6807.3|6805.5|0
1623689100000|2021-06-14 16:45:00|6807.5|6805.7|6803|6801.2|6808.6|6806.8|6801.8|6800|0
1623689400000|2021-06-14 16:50:00|6802.8|6801|6802.4|6800.6|6805.8|6804|6802.3|6800.5|0
1623689700000|2021-06-14 16:55:00|6802.5|6800.7|6802.5|6800.7|6804.7|6802.9|6800.9|6799.1|0
1623690000000|2021-06-14 17:00:00|6802.7|6800.9|6806.1|6804.3|6808.2|6806.4|6800.4|6798.6|0
1623690300000|2021-06-14 17:05:00|6806.3|6804.5|6811.3|6809.5|6811.4|6809.6|6805.6|6803.8|0
1623690600000|2021-06-14 17:10:00|6811.7|6809.9|6812.6|6810.8|6813.8|6812|6810.8|6809|0
1623690900000|2021-06-14 17:15:00|6812.7|6810.9|6804.1|6802.3|6812.8|6811|6804|6802.2|0
1623691200000|2021-06-14 17:20:00|6804.3|6802.5|6805.3|6803.5|6807.9|6806.1|6803.8|6802|0
1623691500000|2021-06-14 17:25:00|6805.4|6803.6|6809.4|6807.6|6809.4|6807.6|6804.9|6803.1|0
1623691800000|2021-06-14 17:30:00|6809.3|6807.5|6814.3|6812.5|6814.8|6813|6808.4|6806.6|0
1623692100000|2021-06-14 17:35:00|6814.5|6812.7|6814.2|6812.4|6815.5|6813.7|6813.5|6811.7|0
1623692400000|2021-06-14 17:40:00|6814.3|6812.5|6818.4|6816.6|6821.5|6819.7|6814|6812.2|0
1623692700000|2021-06-14 17:45:00|6818.7|6816.9|6823.7|6821.9|6823.8|6822|6818.7|6816.9|0
1623693000000|2021-06-14 17:50:00|6823.8|6822|6821.5|6819.7|6824.3|6822.5|6819.4|6817.6|0
1623693300000|2021-06-14 17:55:00|6821.7|6819.9|6822.8|6821|6823.9|6822.1|6820|6818.2|0
1623693600000|2021-06-14 18:00:00|6822.7|6820.9|6822.8|6821|6826.2|6824.4|6822.6|6820.8|0
1623693900000|2021-06-14 18:05:00|6822.7|6820.9|6820.5|6818.7|6827.3|6825.5|6820.5|6818.7|0
1623694200000|2021-06-14 18:10:00|6820.8|6819|6820.4|6818.6|6822.7|6820.9|6818.8|6817|0
1623694500000|2021-06-14 18:15:00|6820.6|6818.8|6818.3|6816.5|6822.4|6820.6|6817.3|6815.5|0
1623694800000|2021-06-14 18:20:00|6818.2|6816.4|6812.1|6810.3|6819.1|6817.3|6811.9|6810.1|0
1623695100000|2021-06-14 18:25:00|6811.9|6810.1|6807.1|6805.3|6811.9|6810.1|6807|6805.2|0
1623695400000|2021-06-14 18:30:00|6807.4|6805.6|6812.3|6810.5|6812.4|6810.6|6807.1|6805.3|0
1623695700000|2021-06-14 18:35:00|6812.4|6810.6|6812|6810.2|6812.7|6810.9|6807.2|6805.4|0
1623696000000|2021-06-14 18:40:00|6811.3|6809.5|6815.7|6813.9|6816.6|6814.8|6811.2|6809.4|0
1623696300000|2021-06-14 18:45:00|6815.9|6814.1|6810.9|6809.1|6816|6814.2|6809.9|6808.1|0
1623696600000|2021-06-14 18:50:00|6810.7|6808.9|6812.5|6810.7|6812.5|6810.7|6809.7|6807.9|0
1623696900000|2021-06-14 18:55:00|6812.6|6810.8|6811|6809.2|6812.6|6810.8|6808.6|6806.8|0
1623697200000|2021-06-14 19:00:00|6810.6|6808.8|6810.6|6808.8|6812.9|6811.1|6806.8|6805|0
1623697500000|2021-06-14 19:05:00|6810.3|6808.5|6804.9|6803.1|6810.3|6808.5|6802.8|6801|0
1623697800000|2021-06-14 19:10:00|6805.3|6803.5|6803.2|6801.4|6805.8|6804|6801.2|6799.4|0
1623698100000|2021-06-14 19:15:00|6803|6801.2|6804.9|6803.1|6806.1|6804.3|6801.6|6799.8|0
1623698400000|2021-06-14 19:20:00|6804.8|6803|6806.8|6805|6807.2|6805.4|6803.7|6801.9|0
1623698700000|2021-06-14 19:25:00|6807|6805.2|6811.4|6809.6|6811.5|6809.7|6806.6|6804.8|0
1623699000000|2021-06-14 19:30:00|6811.2|6809.4|6807.7|6805.9|6812.6|6810.8|6807.7|6805.9|0
1623699300000|2021-06-14 19:35:00|6808.3|6806.5|6804.5|6802.7|6810.1|6808.3|6803.9|6802.1|0
1623699600000|2021-06-14 19:40:00|6805.2|6803.4|6811.8|6810|6811.9|6810.1|6805.2|6803.4|0
1623699900000|2021-06-14 19:45:00|6812|6810.2|6814.2|6812.4|6814.4|6812.6|6809.7|6807.9|0
1623700200000|2021-06-14 19:50:00|6814.7|6812.9|6824.1|6822.3|6824.7|6822.9|6811.8|6810|0
1623700500000|2021-06-14 19:55:00|6824.4|6822.6|6828.8|6827|6828.8|6827|6819.8|6818|0
1623700800000|2021-06-14 20:00:00|6829.4|6826.4|6827.1|6824.1|6831.6|6828.6|6824.4|6821.4|0
1623701100000|2021-06-14 20:05:00|6828|6825|6826.9|6823.9|6830.5|6827.5|6826.1|6823.1|0
1623701400000|2021-06-14 20:10:00|6827|6824|6828.3|6825.3|6828.8|6825.8|6825.6|6822.6|0
1623701700000|2021-06-14 20:15:00|6828.2|6825.2|6829|6826|6829.2|6826.2|6827.8|6824.8|0
1623702000000|2021-06-14 20:20:00|6829.1|6826.1|6828.5|6825.5|6829.2|6826.2|6828|6825|0
1623702300000|2021-06-14 20:25:00|6829|6826|6829.1|6826.1|6829.7|6826.7|6828.8|6825.8|0
1623702600000|2021-06-14 20:30:00|6829.2|6826.2|6828.8|6825.8|6829.6|6826.6|6828.8|6825.8|0
1623702900000|2021-06-14 20:35:00|6828.9|6825.9|6828.9|6825.9|6829.5|6826.5|6828.8|6825.8|0
1623703200000|2021-06-14 20:40:00|6828.6|6825.6|6829|6826|6829|6826|6828.2|6825.2|0
1623703500000|2021-06-14 20:45:00|6828.9|6825.9|6828.7|6825.7|6829.8|6826.8|6828.7|6825.7|0
1623703800000|2021-06-14 20:50:00|6828.9|6825.9|6828.3|6825.3|6828.9|6825.9|6827.8|6824.8|0
1623704100000|2021-06-14 20:55:00|6828.4|6825.4|6827.4|6824.4|6828.4|6825.4|6827|6824|0
1623704400000|2021-06-14 21:00:00|6827.3|6824.3|6828.3|6825.3|6828.4|6825.4|6827|6824|0
1623704700000|2021-06-14 21:05:00|6828.4|6825.4|6828.8|6825.8|6829|6826|6828.3|6825.3|0
1623705000000|2021-06-14 21:10:00|6828.7|6825.7|6828.9|6825.9|6829|6826|6828.5|6825.5|0
1623705300000|2021-06-14 21:15:00|6828.8|6825.8|6828.2|6825.2|6829|6826|6828.2|6825.2|0
1623705600000|2021-06-14 21:20:00|6828.4|6825.4|6827.4|6824.4|6828.4|6825.4|6827.4|6824.4|0
1623705900000|2021-06-14 21:25:00|6827.1|6824.1|6827|6824|6827.5|6824.5|6826.8|6823.8|0
1623706200000|2021-06-14 21:30:00|6827.1|6824.1|6827.6|6824.6|6827.7|6824.7|6827.1|6824.1|0
1623706500000|2021-06-14 21:35:00|6827.8|6824.8|6827.5|6824.5|6827.8|6824.8|6826.9|6823.9|0
1623706800000|2021-06-14 21:40:00|6827.6|6824.6|6826.9|6823.9|6827.6|6824.6|6826.7|6823.7|0
1623707100000|2021-06-14 21:45:00|6827|6824|6828.2|6825.2|6828.2|6825.2|6827|6824|0
1623707400000|2021-06-14 21:50:00|6828.1|6825.1|6828.2|6825.2|6828.2|6825.2|6827.9|6824.9|0
1623707700000|2021-06-14 21:55:00|6828.1|6825.1|6828|6825|6828.4|6825.4|6827.9|6824.9|0
1623708000000|2021-06-14 22:00:00|6828.3|6825.3|6827.8|6824.8|6828.4|6825.4|6827.7|6824.7|0
1623708300000|2021-06-14 22:05:00|6827.7|6824.7|6826.8|6823.8|6827.8|6824.8|6826.7|6823.7|0
1623708600000|2021-06-14 22:10:00|6826.7|6823.7|6826.4|6823.4|6826.8|6823.8|6826.4|6823.4|0
1623708900000|2021-06-14 22:15:00|6826|6823|6825.7|6822.7|6826.2|6823.2|6825.2|6822.2|0
1623709200000|2021-06-14 22:20:00|6825.6|6822.6|6825.9|6822.9|6826|6823|6825.1|6822.1|0
1623709500000|2021-06-14 22:25:00|6826.1|6823.1|6826.3|6823.3|6826.6|6823.6|6825.9|6822.9|0
1623709800000|2021-06-14 22:30:00|6826.5|6823.5|6826.2|6823.2|6827|6824|6826.2|6823.2|0
1623710100000|2021-06-14 22:35:00|6826.1|6823.1|6826.3|6823.3|6827|6824|6826.1|6823.1|0
1623710400000|2021-06-14 22:40:00|6826.4|6823.4|6826.2|6823.2|6826.8|6823.8|6826.1|6823.1|0
1623710700000|2021-06-14 22:45:00|6826.3|6823.3|6825.1|6822.1|6826.4|6823.4|6825.1|6822.1|0
1623711000000|2021-06-14 22:50:00|6825.3|6822.3|6824.9|6821.9|6825.4|6822.4|6824.8|6821.8|0
1623711300000|2021-06-14 22:55:00|6824.8|6821.8|6824.3|6821.3|6824.9|6821.9|6824.2|6821.2|0
1623711600000|2021-06-14 23:00:00|6824.5|6821.5|6824.6|6821.6|6824.6|6821.6|6824.5|6821.5|0
1623711900000|2021-06-14 23:05:00|6824.7|6821.7|6824.9|6821.9|6825.1|6822.1|6824.7|6821.7|0
1623712200000|2021-06-14 23:10:00|6825|6822|6825.1|6822.1|6825.2|6822.2|6824.8|6821.8|0
1623712500000|2021-06-14 23:15:00|6825|6822|6824.9|6821.9|6825.3|6822.3|6824.9|6821.9|0
1623712800000|2021-06-14 23:20:00|6825.2|6822.2|6825.2|6822.2|6825.4|6822.4|6824.7|6821.7|0
1623713100000|2021-06-14 23:25:00|6825|6822|6825.5|6822.5|6825.6|6822.6|6824.9|6821.9|0
1623713400000|2021-06-14 23:30:00|6825.4|6822.4|6826.8|6823.8|6827|6824|6825.4|6822.4|0
1623713700000|2021-06-14 23:35:00|6826.7|6823.7|6826.9|6823.9|6827|6824|6826.2|6823.2|0
1623714000000|2021-06-14 23:40:00|6826.8|6823.8|6827.6|6824.6|6827.7|6824.7|6826.8|6823.8|0
1623714300000|2021-06-14 23:45:00|6827.5|6824.5|6827.2|6824.2|6827.6|6824.6|6827|6824|0
1623714600000|2021-06-14 23:50:00|6827.3|6824.3|6827.2|6824.2|6827.6|6824.6|6827.1|6824.1|0
1623714900000|2021-06-14 23:55:00|6826.6|6823.6|6827.9|6822.9|6828.1|6824.1|6826.3|6822.7|0
1623715200000|2021-06-15 00:00:00|6827.7|6822.7|6830.4|6825.4|6830.9|6825.9|6827.4|6822.4|0
1623715500000|2021-06-15 00:05:00|6830.5|6825.5|6833.9|6828.9|6834.7|6829.7|6829.4|6824.4|0
1623715800000|2021-06-15 00:10:00|6834|6829|6834.8|6829.8|6835.4|6830.4|6832.9|6827.9|0
1623716100000|2021-06-15 00:15:00|6834.9|6829.9|6834.7|6829.7|6836.4|6831.4|6834.5|6829.5|0
1623716400000|2021-06-15 00:20:00|6834.6|6829.6|6835.9|6830.9|6835.9|6830.9|6834.2|6829.2|0
1623716700000|2021-06-15 00:25:00|6835.8|6830.8|6841.5|6836.5|6843.1|6838.1|6835.8|6830.8|0
1623717000000|2021-06-15 00:30:00|6841.6|6836.6|6841.8|6836.8|6842.2|6837.2|6841|6836|0
1623717300000|2021-06-15 00:35:00|6841.9|6836.9|6844.1|6839.1|6844.4|6839.4|6841.3|6836.3|0
1623717600000|2021-06-15 00:40:00|6843.9|6838.9|6847|6842|6847|6842|6842.2|6837.2|0
1623717900000|2021-06-15 00:45:00|6846.9|6841.9|6844.8|6839.8|6847.2|6842.2|6844.1|6839.1|0
1623718200000|2021-06-15 00:50:00|6844.6|6839.6|6844.6|6839.6|6845.4|6840.4|6843|6838|0
1623718500000|2021-06-15 00:55:00|6844.7|6839.7|6844.4|6839.4|6845.3|6840.3|6843.4|6838.4|0
1623718800000|2021-06-15 01:00:00|6844.5|6839.5|6846|6841|6846.8|6841.8|6844.3|6839.3|0
1623719100000|2021-06-15 01:05:00|6845.9|6840.9|6846.6|6841.6|6846.8|6841.8|6845.1|6840.1|0
1623719400000|2021-06-15 01:10:00|6846.7|6841.7|6848.3|6843.3|6848.3|6843.3|6845.4|6840.4|0
1623719700000|2021-06-15 01:15:00|6848.2|6843.2|6850.3|6845.3|6851|6846|6847.2|6842.2|0
1623720000000|2021-06-15 01:20:00|6850.2|6845.2|6848.4|6843.4|6850.2|6845.2|6847.6|6842.6|0
1623720300000|2021-06-15 01:25:00|6848.3|6843.3|6846.9|6841.9|6848.6|6843.6|6846.9|6841.9|0
1623720600000|2021-06-15 01:30:00|6847.1|6842.1|6843.8|6838.8|6848.1|6843.1|6843.6|6838.6|0
1623720900000|2021-06-15 01:35:00|6843.7|6838.7|6844.7|6839.7|6845.3|6840.3|6842.8|6837.8|0
1623721200000|2021-06-15 01:40:00|6844.6|6839.6|6841.7|6836.7|6844.7|6839.7|6841.4|6836.4|0
1623721500000|2021-06-15 01:45:00|6841.8|6836.8|6841.2|6836.2|6841.9|6836.9|6840.2|6835.2|0
1623721800000|2021-06-15 01:50:00|6841.1|6836.1|6840.4|6835.4|6841.5|6836.5|6839.5|6834.5|0
1623722100000|2021-06-15 01:55:00|6840.3|6835.3|6840.2|6835.2|6841.2|6836.2|6839.3|6834.3|0
1623722400000|2021-06-15 02:00:00|6840.1|6835.1|6837.4|6832.4|6840.3|6835.3|6836.3|6831.3|0
1623722700000|2021-06-15 02:05:00|6837.3|6832.3|6838.6|6833.6|6838.6|6833.6|6835.9|6830.9|0
1623723000000|2021-06-15 02:10:00|6838.7|6833.7|6839.4|6834.4|6839.8|6834.8|6836.9|6831.9|0
1623723300000|2021-06-15 02:15:00|6839.5|6834.5|6837.9|6832.9|6839.7|6834.7|6837.7|6832.7|0
1623723600000|2021-06-15 02:20:00|6838|6833|6839|6834|6839|6834|6836.9|6831.9|0
1623723900000|2021-06-15 02:25:00|6838.9|6833.9|6840.3|6835.3|6840.7|6835.7|6838.5|6833.5|0
1623724200000|2021-06-15 02:30:00|6840.2|6835.2|6841|6836|6841.7|6836.7|6840|6835|0
1623724500000|2021-06-15 02:35:00|6840.9|6835.9|6843.4|6838.4|6843.4|6838.4|6840.8|6835.8|0
1623724800000|2021-06-15 02:40:00|6843.3|6838.3|6843.1|6838.1|6843.7|6838.7|6842.2|6837.2|0
1623725100000|2021-06-15 02:45:00|6843.2|6838.2|6844.8|6839.8|6844.8|6839.8|6842.6|6837.6|0
1623725400000|2021-06-15 02:50:00|6844.7|6839.7|6842.9|6837.9|6844.8|6839.8|6842.2|6837.2|0
1623725700000|2021-06-15 02:55:00|6842.8|6837.8|6840.9|6835.9|6842.8|6837.8|6840.9|6835.9|0
1623726000000|2021-06-15 03:00:00|6840.6|6835.6|6841.3|6836.3|6841.3|6836.3|6839.4|6834.4|0
1623726300000|2021-06-15 03:05:00|6841.4|6836.4|6841.3|6836.3|6841.7|6836.7|6840.4|6835.4|0
1623726600000|2021-06-15 03:10:00|6841.4|6836.4|6841.4|6836.4|6841.4|6836.4|6840|6835|0
1623726900000|2021-06-15 03:15:00|6841.5|6836.5|6841.6|6836.6|6841.8|6836.8|6840.9|6835.9|0
1623727200000|2021-06-15 03:20:00|6841.7|6836.7|6841|6836|6841.7|6836.7|6840.8|6835.8|0
1623727500000|2021-06-15 03:25:00|6841.1|6836.1|6841.5|6836.5|6842.4|6837.4|6841|6836|0
1623727800000|2021-06-15 03:30:00|6841.4|6836.4|6843.6|6838.6|6843.9|6838.9|6841.2|6836.2|0
1623728100000|2021-06-15 03:35:00|6843.8|6838.8|6843.8|6838.8|6845.5|6840.5|6843.2|6838.2|0
1623728400000|2021-06-15 03:40:00|6843.7|6838.7|6842.8|6837.8|6843.9|6838.9|6842.8|6837.8|0
1623728700000|2021-06-15 03:45:00|6842.9|6837.9|6843.7|6838.7|6844.6|6839.6|6842.5|6837.5|0
1623729000000|2021-06-15 03:50:00|6843.8|6838.8|6844|6839|6844.5|6839.5|6842.9|6837.9|0
1623729300000|2021-06-15 03:55:00|6843.9|6838.9|6842.6|6837.6|6844.3|6839.3|6842.2|6837.2|0
1623729600000|2021-06-15 04:00:00|6842.7|6837.7|6842.5|6837.5|6843.5|6838.5|6842.4|6837.4|0
1623729900000|2021-06-15 04:05:00|6842.4|6837.4|6842.1|6837.1|6842.6|6837.6|6841.6|6836.6|0
1623730200000|2021-06-15 04:10:00|6842.2|6837.2|6842.7|6837.7|6842.8|6837.8|6842|6837|0
1623730500000|2021-06-15 04:15:00|6842.8|6837.8|6842.8|6837.8|6843.1|6838.1|6842.3|6837.3|0
1623730800000|2021-06-15 04:20:00|6843|6838|6842.8|6837.8|6843|6838|6842.4|6837.4|0
1623731100000|2021-06-15 04:25:00|6842.9|6837.9|6842|6837|6842.9|6837.9|6841.1|6836.1|0
1623731400000|2021-06-15 04:30:00|6841.9|6836.9|6840.6|6835.6|6841.9|6836.9|6840|6835|0
1623731700000|2021-06-15 04:35:00|6840.5|6835.5|6839.9|6834.9|6840.5|6835.5|6839.4|6834.4|0
1623732000000|2021-06-15 04:40:00|6840|6835|6840.6|6835.6|6840.6|6835.6|6839.9|6834.9|0
1623732300000|2021-06-15 04:45:00|6840.5|6835.5|6841.3|6836.3|6842.1|6837.1|6840.4|6835.4|0
1623732600000|2021-06-15 04:50:00|6841.2|6836.2|6841|6836|6841.3|6836.3|6840.8|6835.8|0
1623732900000|2021-06-15 04:55:00|6841.1|6836.1|6841.5|6836.5|6841.6|6836.6|6840.8|6835.8|0
1623733200000|2021-06-15 05:00:00|6841.4|6836.4|6840.8|6835.8|6841.9|6836.9|6840.6|6835.6|0
1623733500000|2021-06-15 05:05:00|6840.7|6835.7|6838.7|6833.7|6841.6|6836.6|6838|6833|0
1623733800000|2021-06-15 05:10:00|6838.6|6833.6|6839.7|6834.7|6839.8|6834.8|6837.9|6832.9|0
1623734100000|2021-06-15 05:15:00|6839.8|6834.8|6840.2|6835.2|6840.3|6835.3|6839.4|6834.4|0
1623734400000|2021-06-15 05:20:00|6840.1|6835.1|6840|6835|6840.1|6835.1|6839.4|6834.4|0
1623734700000|2021-06-15 05:25:00|6839.9|6834.9|6840.2|6835.2|6840.2|6835.2|6839.7|6834.7|0
1623735000000|2021-06-15 05:30:00|6840.1|6835.1|6838.2|6833.2|6840.9|6835.9|6838.2|6833.2|0
1623735300000|2021-06-15 05:35:00|6838.1|6833.1|6838.9|6833.9|6839.4|6834.4|6837.7|6832.7|0
1623735600000|2021-06-15 05:40:00|6839.1|6834.1|6839.8|6834.8|6840.1|6835.1|6838.1|6833.1|0
1623735900000|2021-06-15 05:45:00|6839.9|6834.9|6840.8|6835.8|6841.3|6836.3|6839.8|6834.8|0
1623736200000|2021-06-15 05:50:00|6840.9|6835.9|6841|6836|6842.3|6837.3|6840.3|6835.3|0
1623736500000|2021-06-15 05:55:00|6841.1|6836.1|6844.1|6839.1|6844.1|6839.1|6840.9|6835.9|0
1623736800000|2021-06-15 06:00:00|6843.9|6838.9|6843.6|6838.6|6844.5|6839.5|6842.2|6837.2|0
1623737100000|2021-06-15 06:05:00|6843.7|6838.7|6840.7|6835.7|6843.7|6838.7|6840.3|6835.3|0
1623737400000|2021-06-15 06:10:00|6840.8|6835.8|6840.3|6835.3|6841.7|6836.7|6840.3|6835.3|0
1623737700000|2021-06-15 06:15:00|6840.4|6835.4|6839.4|6834.4|6841.9|6836.9|6838.9|6833.9|0
1623738000000|2021-06-15 06:20:00|6839.5|6834.5|6842.4|6837.4|6842.8|6837.8|6839.4|6834.4|0
1623738300000|2021-06-15 06:25:00|6842.3|6837.3|6848|6843|6848.6|6843.6|6842.2|6837.2|0
1623738600000|2021-06-15 06:30:00|6847.9|6842.9|6846.4|6841.4|6848.7|6843.7|6845.4|6840.4|0
1623738900000|2021-06-15 06:35:00|6846.3|6841.3|6845.4|6840.4|6846.8|6841.8|6844.9|6839.9|0
1623739200000|2021-06-15 06:40:00|6845.5|6840.5|6845.8|6840.8|6845.9|6840.9|6844.3|6839.3|0
1623739500000|2021-06-15 06:45:00|6845.7|6840.7|6846.5|6841.5|6847.6|6842.6|6845.7|6840.7|0
1623739800000|2021-06-15 06:50:00|6846.4|6841.4|6847.4|6842.4|6848.6|6843.6|6846.4|6841.4|0
1623740100000|2021-06-15 06:55:00|6847.3|6842.3|6845|6840|6847.5|6842.5|6844.8|6839.8|0
1623740400000|2021-06-15 07:00:00|6845.2|6840.2|6847.1|6842.1|6847.4|6842.4|6843|6838|0
1623740700000|2021-06-15 07:05:00|6847|6842|6850.5|6845.5|6852.2|6847.2|6847|6842|0
1623741000000|2021-06-15 07:10:00|6850.4|6845.4|6847.5|6842.5|6850.9|6845.9|6847|6842|0
1623741300000|2021-06-15 07:15:00|6847.4|6842.4|6847.7|6842.7|6847.9|6842.9|6845.4|6840.4|0
1623741600000|2021-06-15 07:20:00|6847.8|6842.8|6848.2|6843.2|6849.5|6844.5|6847.2|6842.2|0
1623741900000|2021-06-15 07:25:00|6848.1|6843.1|6845.8|6840.8|6848.8|6843.8|6845.2|6840.2|0
1623742200000|2021-06-15 07:30:00|6845.9|6840.9|6847|6842|6847.8|6842.8|6845.1|6840.1|0
1623742500000|2021-06-15 07:35:00|6846.9|6841.9|6846.5|6841.5|6847.7|6842.7|6845.6|6840.6|0
1623742800000|2021-06-15 07:40:00|6846.6|6841.6|6846|6841|6847.3|6842.3|6845.7|6840.7|0
1623743100000|2021-06-15 07:45:00|6846.1|6841.1|6848.5|6843.5|6849.2|6844.2|6846|6841|0
1623743400000|2021-06-15 07:50:00|6848.6|6843.6|6849.3|6844.3|6849.3|6844.3|6846.5|6841.5|0
1623743700000|2021-06-15 07:55:00|6849.6|6844.6|6832.6|6827.6|6850.8|6845.8|6832.5|6827.5|0
1623744000000|2021-06-15 08:00:00|6832.5|6827.5|6824.4|6821.4|6832.5|6828|6818.4|6815.4|0
1623744300000|2021-06-15 08:05:00|6824.8|6821.8|6827.7|6824.7|6829.5|6826.5|6824.8|6821.8|0
1623744600000|2021-06-15 08:10:00|6828.6|6825.6|6827.4|6824.4|6828.6|6825.6|6823.7|6820.7|0
1623744900000|2021-06-15 08:15:00|6827|6824|6827.8|6824.8|6827.8|6824.8|6824.9|6821.9|0
1623745200000|2021-06-15 08:20:00|6827.9|6824.9|6825.2|6822.2|6827.9|6824.9|6824.5|6821.5|0
1623745500000|2021-06-15 08:25:00|6825.1|6822.1|6825.1|6822.1|6826.3|6823.3|6824.5|6821.5|0
1623745800000|2021-06-15 08:30:00|6826.4|6823.4|6825.2|6822.2|6826.8|6823.8|6825.2|6822.2|0
1623746100000|2021-06-15 08:35:00|6825.5|6822.5|6826.2|6823.2|6826.5|6823.5|6825.2|6822.2|0
1623746400000|2021-06-15 08:40:00|6825.6|6822.6|6826.9|6823.9|6827|6824|6825.6|6822.6|0
1623746700000|2021-06-15 08:45:00|6826.8|6823.8|6825.7|6822.7|6826.8|6823.8|6824.7|6821.7|0
1623747000000|2021-06-15 08:50:00|6825.8|6822.8|6827|6824|6827.2|6824.2|6825.8|6822.8|0
1623747300000|2021-06-15 08:55:00|6827.5|6824.5|6827|6824|6828.5|6825.5|6825.5|6822.5|0
1623747600000|2021-06-15 09:00:00|6826.9|6823.9|6825.8|6822.8|6828|6825|6825.8|6822.8|0
1623747900000|2021-06-15 09:05:00|6825.9|6822.9|6825.7|6822.7|6826.9|6823.9|6824.3|6821.3|0
1623748200000|2021-06-15 09:10:00|6824.6|6821.6|6825.5|6822.5|6826.3|6823.3|6824.6|6821.6|0
1623748500000|2021-06-15 09:15:00|6825.7|6822.7|6826.7|6823.7|6826.7|6823.7|6824.8|6821.8|0
1623748800000|2021-06-15 09:20:00|6826.8|6823.8|6825.5|6822.5|6826.8|6823.8|6825.5|6822.5|0
1623749100000|2021-06-15 09:25:00|6825.9|6822.9|6826.5|6823.5|6829.4|6826.4|6825.6|6822.6|0
1623749400000|2021-06-15 09:30:00|6826.6|6823.6|6827.5|6824.5|6828.1|6825.1|6826.3|6823.3|0
1623749700000|2021-06-15 09:35:00|6827.6|6824.6|6825.6|6822.6|6827.6|6824.6|6825.4|6822.4|0
1623750000000|2021-06-15 09:40:00|6826|6823|6826.5|6823.5|6826.6|6823.6|6825.9|6822.9|0
1623750300000|2021-06-15 09:45:00|6826.1|6823.1|6827|6824|6827.3|6824.3|6824.5|6821.5|0
1623750600000|2021-06-15 09:50:00|6827.1|6824.1|6825.6|6822.6|6827.1|6824.1|6824.3|6821.3|0
1623750900000|2021-06-15 09:55:00|6825.7|6822.7|6827.9|6824.9|6828|6825|6825.4|6822.4|0
1623751200000|2021-06-15 10:00:00|6825.3|6822.3|6827.8|6824.8|6828.1|6825.1|6823.9|6820.9|0
1623751500000|2021-06-15 10:05:00|6827.7|6824.7|6822.7|6819.7|6827.7|6824.7|6822.7|6819.7|0
1623751800000|2021-06-15 10:10:00|6822.5|6819.5|6823.1|6820.1|6823.2|6820.2|6819.9|6816.9|0
1623752100000|2021-06-15 10:15:00|6822.9|6819.9|6824.6|6821.6|6825.1|6822.1|6822.9|6819.9|0
1623752400000|2021-06-15 10:20:00|6824.4|6821.4|6823.4|6820.4|6824.7|6821.7|6823.1|6820.1|0
1623752700000|2021-06-15 10:25:00|6822.3|6819.3|6824.1|6821.1|6824.2|6821.2|6822.3|6819.3|0
1623753000000|2021-06-15 10:30:00|6824.4|6821.4|6825.1|6822.1|6825.1|6822.1|6824.2|6821.2|0
1623753300000|2021-06-15 10:35:00|6824.9|6821.9|6824.5|6821.5|6825.2|6822.2|6824|6821|0
1623753600000|2021-06-15 10:40:00|6824.3|6821.3|6824.5|6821.5|6824.7|6821.7|6824.2|6821.2|0
1623753900000|2021-06-15 10:45:00|6824.6|6821.6|6824.7|6821.7|6824.9|6821.9|6823.3|6820.3|0
1623754200000|2021-06-15 10:50:00|6824.8|6821.8|6826.7|6823.7|6826.8|6823.8|6824.7|6821.7|0
1623754500000|2021-06-15 10:55:00|6826.6|6823.6|6829|6826|6829.1|6826.1|6826|6823|0
1623754800000|2021-06-15 11:00:00|6827.5|6824.5|6830.2|6827.2|6830.7|6827.7|6827.5|6824.5|0
1623755100000|2021-06-15 11:05:00|6830.1|6827.1|6829.5|6826.5|6830.4|6827.4|6829.5|6826.5|0
1623755400000|2021-06-15 11:10:00|6829.8|6826.8|6828.2|6825.2|6830.4|6827.4|6828|6825|0
1623755700000|2021-06-15 11:15:00|6828.1|6825.1|6829.3|6826.3|6830.1|6827.1|6827.4|6824.4|0
1623756000000|2021-06-15 11:20:00|6829.2|6826.2|6827.5|6824.5|6830.5|6827.5|6827.5|6824.5|0
1623756300000|2021-06-15 11:25:00|6830.5|6827.5|6826.6|6823.6|6830.5|6827.5|6826.6|6823.6|0
1623756600000|2021-06-15 11:30:00|6826.7|6823.7|6826.8|6823.8|6827.4|6824.4|6826|6823|0
1623756900000|2021-06-15 11:35:00|6826.9|6823.9|6825.4|6822.4|6827|6824|6824.5|6821.5|0
1623757200000|2021-06-15 11:40:00|6825.3|6822.3|6827.4|6824.4|6827.5|6824.5|6825.3|6822.3|0
1623757500000|2021-06-15 11:45:00|6827.5|6824.5|6829.1|6826.1|6829.6|6826.6|6827.5|6824.5|0
1623757800000|2021-06-15 11:50:00|6829.5|6826.5|6831.2|6828.2|6831.3|6828.3|6828.4|6825.4|0
1623758100000|2021-06-15 11:55:00|6831.3|6828.3|6828.7|6825.7|6831.3|6828.3|6828.5|6825.5|0
1623758400000|2021-06-15 12:00:00|6828.9|6825.9|6828.8|6825.8|6829|6826|6827.5|6824.5|0
1623758700000|2021-06-15 12:05:00|6828.9|6825.9|6831.6|6828.6|6831.7|6828.7|6828.6|6825.6|0
1623759000000|2021-06-15 12:10:00|6831.5|6828.5|6831.1|6828.1|6832.4|6829.4|6830.9|6827.9|0
1623759300000|2021-06-15 12:15:00|6831|6828|6829.8|6826.8|6831.5|6828.5|6829.8|6826.8|0
1623759600000|2021-06-15 12:20:00|6829.9|6826.9|6831.1|6828.1|6831.2|6828.2|6829.9|6826.9|0
1623759900000|2021-06-15 12:25:00|6831|6828|6831.3|6828.3|6832.1|6829.1|6830.9|6827.9|0
1623760200000|2021-06-15 12:30:00|6831.2|6828.2|6825.4|6822.4|6831.6|6828.6|6824.8|6821.8|0
1623760500000|2021-06-15 12:35:00|6825.5|6822.5|6823.5|6820.5|6827.5|6824.5|6821.5|6818.5|0
1623760800000|2021-06-15 12:40:00|6823.9|6820.9|6823.9|6820.9|6826.4|6823.4|6822|6819|0
1623761100000|2021-06-15 12:45:00|6823.8|6820.8|6820.4|6817.4|6823.8|6820.8|6819.5|6816.5|0
1623761400000|2021-06-15 12:50:00|6820.6|6817.6|6820.4|6817.4|6821.9|6818.9|6820|6817|0
1623761700000|2021-06-15 12:55:00|6820.3|6817.3|6819.4|6816.4|6820.3|6817.3|6817.9|6814.9|0
1623762000000|2021-06-15 13:00:00|6819.3|6816.3|6812.9|6809.9|6819.3|6816.3|6812.8|6809.8|0
1623762300000|2021-06-15 13:05:00|6812.8|6809.8|6809.9|6806.9|6814.6|6811.6|6809.1|6806.1|0
1623762600000|2021-06-15 13:10:00|6810|6807|6808.6|6805.6|6811|6808|6807.9|6804.9|0
1623762900000|2021-06-15 13:15:00|6808.5|6805.5|6811.6|6808.6|6811.8|6808.8|6806.1|6803.1|0
1623763200000|2021-06-15 13:20:00|6811.8|6808.8|6808.4|6805.4|6811.8|6808.8|6808.1|6805.1|0
1623763500000|2021-06-15 13:25:00|6818.1|6815.1|6822.6|6819.6|6825.1|6822.1|6813.4|6810.4|0
1623763800000|2021-06-15 13:30:00|6823.3|6820.3|6790.5|6788.7|6828|6826.2|6783.5|6781.7|0
1623764100000|2021-06-15 13:35:00|6790.2|6788.4|6806.2|6804.4|6809.1|6807.3|6790.2|6788.4|0
1623764400000|2021-06-15 13:40:00|6805.8|6804|6822.4|6820.6|6822.8|6821|6797.5|6795.7|0
1623764700000|2021-06-15 13:45:00|6822.3|6820.5|6824.9|6823.1|6828|6826.2|6820.1|6818.3|0
1623765000000|2021-06-15 13:50:00|6824.6|6822.8|6820.6|6818.8|6826.5|6824.7|6812.2|6810.4|0
1623765300000|2021-06-15 13:55:00|6820.4|6818.6|6808.2|6806.4|6822.7|6820.9|6805.3|6803.5|0
1623765600000|2021-06-15 14:00:00|6808.5|6806.7|6803.3|6801.5|6811.9|6810.1|6795.2|6793.4|0
1623765900000|2021-06-15 14:05:00|6803.1|6801.3|6802.2|6800.4|6804.1|6802.3|6793.3|6791.5|0
1623766200000|2021-06-15 14:10:00|6802.1|6800.3|6794.9|6793.1|6802.7|6800.9|6794.2|6792.4|0
1623766500000|2021-06-15 14:15:00|6795.2|6793.4|6797|6795.2|6802.1|6800.3|6792.1|6790.3|0
1623766800000|2021-06-15 14:20:00|6797.1|6795.3|6797.3|6795.5|6809.5|6807.7|6791.7|6789.9|0
1623767100000|2021-06-15 14:25:00|6797.1|6795.3|6778.1|6776.3|6798.3|6796.5|6778.1|6776.3|0
1623767400000|2021-06-15 14:30:00|6777.5|6775.7|6784|6782.2|6787.1|6785.3|6775.9|6774.1|0
1623767700000|2021-06-15 14:35:00|6783.6|6781.8|6788.7|6786.9|6788.7|6786.9|6779.9|6778.1|0
1623768000000|2021-06-15 14:40:00|6788.9|6787.1|6775.6|6773.8|6789.1|6787.3|6770.6|6768.8|0
1623768300000|2021-06-15 14:45:00|6775.5|6773.7|6779.7|6777.9|6782.2|6780.4|6771.8|6770|0
1623768600000|2021-06-15 14:50:00|6779.6|6777.8|6779.3|6777.5|6782.1|6780.3|6774.2|6772.4|0
1623768900000|2021-06-15 14:55:00|6779.4|6777.6|6776.5|6774.7|6779.7|6777.9|6774.6|6772.8|0
1623769200000|2021-06-15 15:00:00|6776.6|6774.8|6780.1|6778.3|6780.4|6778.6|6775.4|6773.6|0
1623769500000|2021-06-15 15:05:00|6780|6778.2|6787.3|6785.5|6788.9|6787.1|6779.1|6777.3|0
1623769800000|2021-06-15 15:10:00|6787.4|6785.6|6785.6|6783.8|6789.6|6787.8|6783.6|6781.8|0
1623770100000|2021-06-15 15:15:00|6785.3|6783.5|6784.7|6782.9|6788.9|6787.1|6783.2|6781.4|0
1623770400000|2021-06-15 15:20:00|6783.9|6782.1|6781.8|6780|6783.9|6782.1|6778.8|6777|0
1623770700000|2021-06-15 15:25:00|6781.9|6780.1|6774.1|6772.3|6784|6782.2|6771.3|6769.5|0
1623771000000|2021-06-15 15:30:00|6774|6772.2|6768.1|6766.3|6776.1|6774.3|6765.9|6764.1|0
1623771300000|2021-06-15 15:35:00|6768.2|6766.4|6760.5|6758.7|6768.3|6766.5|6756.9|6755.1|0
1623771600000|2021-06-15 15:40:00|6760.4|6758.6|6767.2|6765.4|6767.3|6765.5|6759.5|6757.7|0
1623771900000|2021-06-15 15:45:00|6767|6765.2|6768.6|6766.8|6769.4|6767.6|6766.2|6764.4|0
1623772200000|2021-06-15 15:50:00|6768.7|6766.9|6765.5|6763.7|6770.4|6768.6|6763.3|6761.5|0
1623772500000|2021-06-15 15:55:00|6765.6|6763.8|6770.9|6769.1|6771|6769.2|6765.5|6763.7|0
1623772800000|2021-06-15 16:00:00|6770.8|6769|6776.5|6774.7|6777.5|6775.7|6770.8|6769|0
1623773100000|2021-06-15 16:05:00|6776.7|6774.9|6774.1|6772.3|6777|6775.2|6770.8|6769|0
1623773400000|2021-06-15 16:10:00|6774.3|6772.5|6775.5|6773.7|6777.5|6775.7|6774.3|6772.5|0
1623773700000|2021-06-15 16:15:00|6775.6|6773.8|6773.2|6771.4|6776.3|6774.5|6769.5|6767.7|0
1623774000000|2021-06-15 16:20:00|6773.1|6771.3|6776.3|6774.5|6776.5|6774.7|6771.3|6769.5|0
1623774300000|2021-06-15 16:25:00|6776.6|6774.8|6777.4|6775.6|6778.1|6776.3|6771.6|6769.8|0
1623774600000|2021-06-15 16:30:00|6777.5|6775.7|6777.9|6776.1|6778.8|6777|6775.3|6773.5|0
1623774900000|2021-06-15 16:35:00|6778|6776.2|6775|6773.2|6779|6777.2|6773|6771.2|0
1623775200000|2021-06-15 16:40:00|6774.9|6773.1|6769|6767.2|6775.4|6773.6|6767.5|6765.7|0
1623775500000|2021-06-15 16:45:00|6768.9|6767.1|6763.8|6762|6768.9|6767.1|6763.8|6762|0
1623775800000|2021-06-15 16:50:00|6763.7|6761.9|6763.5|6761.7|6766.4|6764.6|6761.3|6759.5|0
1623776100000|2021-06-15 16:55:00|6763.4|6761.6|6761.1|6759.3|6763.4|6761.6|6756.7|6754.9|0
1623776400000|2021-06-15 17:00:00|6761.3|6759.5|6759.2|6757.4|6761.5|6759.7|6756.1|6754.3|0
1623776700000|2021-06-15 17:05:00|6759.4|6757.6|6760.6|6758.8|6763.2|6761.4|6759.2|6757.4|0
1623777000000|2021-06-15 17:10:00|6760.7|6758.9|6761.4|6759.6|6764.2|6762.4|6760.7|6758.9|0
1623777300000|2021-06-15 17:15:00|6761.3|6759.5|6764.2|6762.4|6764.6|6762.8|6754.3|6752.5|0
1623777600000|2021-06-15 17:20:00|6764.1|6762.3|6763.3|6761.5|6764.8|6763|6761.9|6760.1|0
1623777900000|2021-06-15 17:25:00|6764.9|6763.1|6763.4|6761.6|6767.6|6765.8|6761.6|6759.8|0
1623778200000|2021-06-15 17:30:00|6763.1|6761.3|6768.8|6767|6768.8|6767|6762.4|6760.6|0
1623778500000|2021-06-15 17:35:00|6768.3|6766.5|6766.7|6764.9|6770.4|6768.6|6766.1|6764.3|0
1623778800000|2021-06-15 17:40:00|6766.8|6765|6765.7|6763.9|6768.4|6766.6|6763.8|6762|0
1623779100000|2021-06-15 17:45:00|6765.6|6763.8|6770.6|6768.8|6771.2|6769.4|6763.7|6761.9|0
1623779400000|2021-06-15 17:50:00|6770.5|6768.7|6769.8|6768|6771.6|6769.8|6768.5|6766.7|0
1623779700000|2021-06-15 17:55:00|6769.7|6767.9|6769|6767.2|6771.4|6769.6|6767.8|6766|0
1623780000000|2021-06-15 18:00:00|6769.1|6767.3|6770.2|6768.4|6772.8|6771|6766.4|6764.6|0
1623780300000|2021-06-15 18:05:00|6770.4|6768.6|6768.2|6766.4|6771.8|6770|6768.2|6766.4|0
1623780600000|2021-06-15 18:10:00|6767.9|6766.1|6757.4|6755.6|6768.5|6766.7|6757.3|6755.5|0
1623780900000|2021-06-15 18:15:00|6757|6755.2|6763.8|6762|6764.1|6762.3|6754.6|6752.8|0
1623781200000|2021-06-15 18:20:00|6763.7|6761.9|6765.4|6763.6|6765.7|6763.9|6761.7|6759.9|0
1623781500000|2021-06-15 18:25:00|6765.5|6763.7|6765.1|6763.3|6765.5|6763.7|6763.1|6761.3|0
1623781800000|2021-06-15 18:30:00|6764.8|6763|6762.6|6760.8|6764.9|6763.1|6760.6|6758.8|0
1623782100000|2021-06-15 18:35:00|6762.8|6761|6759.6|6757.8|6763.2|6761.4|6759.6|6757.8|0
1623782400000|2021-06-15 18:40:00|6759.3|6757.5|6762.4|6760.6|6762.8|6761|6757.8|6756|0
1623782700000|2021-06-15 18:45:00|6762.2|6760.4|6763.8|6762|6763.8|6762|6760.8|6759|0
1623783000000|2021-06-15 18:50:00|6763.7|6761.9|6762.6|6760.8|6763.9|6762.1|6758.9|6757.1|0
1623783300000|2021-06-15 18:55:00|6762.8|6761|6762.5|6760.7|6765.4|6763.6|6762.1|6760.3|0
1623783600000|2021-06-15 19:00:00|6762.8|6761|6753.5|6751.7|6762.8|6761|6753|6751.2|0
1623783900000|2021-06-15 19:05:00|6753.6|6751.8|6760.7|6758.9|6761.5|6759.7|6753.6|6751.8|0
1623784200000|2021-06-15 19:10:00|6760.9|6759.1|6759.3|6757.5|6762.4|6760.6|6757.9|6756.1|0
1623784500000|2021-06-15 19:15:00|6759.1|6757.3|6761.9|6760.1|6762.9|6761.1|6758.7|6756.9|0
1623784800000|2021-06-15 19:20:00|6762.4|6760.6|6759|6757.2|6764.3|6762.5|6757.3|6755.5|0
1623785100000|2021-06-15 19:25:00|6759.1|6757.3|6757.3|6755.5|6759.7|6757.9|6754.5|6752.7|0
1623785400000|2021-06-15 19:30:00|6757.5|6755.7|6753.5|6751.7|6758.1|6756.3|6752.4|6750.6|0
1623785700000|2021-06-15 19:35:00|6753.7|6751.9|6751.7|6749.9|6754|6752.2|6747.4|6745.6|0
1623786000000|2021-06-15 19:40:00|6752.6|6750.8|6758.9|6757.1|6762.2|6760.4|6752.4|6750.6|0
1623786300000|2021-06-15 19:45:00|6759|6757.2|6765.1|6763.3|6765.2|6763.4|6758.6|6756.8|0
1623786600000|2021-06-15 19:50:00|6765.8|6764|6750.5|6748.7|6765.8|6764|6747.7|6745.9|0
1623786900000|2021-06-15 19:55:00|6750.4|6748.6|6753.9|6752.1|6754.1|6752.3|6748.3|6746.5|0
1623787200000|2021-06-15 20:00:00|6754.5|6751.5|6752.9|6749.9|6755|6752|6749.6|6746.6|0
1623787500000|2021-06-15 20:05:00|6752.8|6749.8|6752.6|6749.6|6753|6750|6752.5|6749.5|0
1623787800000|2021-06-15 20:10:00|6752.9|6749.9|6751.7|6748.7|6753.3|6750.3|6751.5|6748.5|0
1623788100000|2021-06-15 20:15:00|6751.6|6748.6|6751.9|6748.9|6752.3|6749.3|6750.9|6747.9|0
1623788400000|2021-06-15 20:20:00|6751.8|6748.8|6751.8|6748.8|6751.9|6748.9|6751.2|6748.2|0
1623788700000|2021-06-15 20:25:00|6751.6|6748.6|6750.4|6747.4|6751.7|6748.7|6750|6747|0
1623789000000|2021-06-15 20:30:00|6750.2|6747.2|6751.1|6748.1|6751.1|6748.1|6750.1|6747.1|0
1623789300000|2021-06-15 20:35:00|6751|6748|6752|6749|6752.3|6749.3|6751|6748|0
1623789600000|2021-06-15 20:40:00|6752.1|6749.1|6752.4|6749.4|6753.3|6750.3|6752|6749|0
1623789900000|2021-06-15 20:45:00|6752.5|6749.5|6753.8|6750.8|6754.1|6751.1|6752.4|6749.4|0
1623790200000|2021-06-15 20:50:00|6753.7|6750.7|6753.5|6750.5|6754.1|6751.1|6753.4|6750.4|0
1623790500000|2021-06-15 20:55:00|6753.4|6750.4|6753.1|6750.1|6754.2|6751.2|6753|6750|0
1623790800000|2021-06-15 21:00:00|6753.3|6750.3|6752|6749|6753.4|6750.4|6751.7|6748.7|0
1623791100000|2021-06-15 21:05:00|6751.7|6748.7|6752|6749|6752.2|6749.2|6751.3|6748.3|0
1623791400000|2021-06-15 21:10:00|6752.1|6749.1|6752|6749|6752.4|6749.4|6751.7|6748.7|0
1623791700000|2021-06-15 21:15:00|6752.1|6749.1|6752.1|6749.1|6752.7|6749.7|6751.9|6748.9|0
1623792000000|2021-06-15 21:20:00|6752|6749|6751.7|6748.7|6752.2|6749.2|6751.2|6748.2|0
1623792300000|2021-06-15 21:25:00|6751.6|6748.6|6751|6748|6752|6749|6750.7|6747.7|0
1623792600000|2021-06-15 21:30:00|6750.9|6747.9|6750.2|6747.2|6750.9|6747.9|6750.2|6747.2|0
1623792900000|2021-06-15 21:35:00|6750.3|6747.3|6750.3|6747.3|6750.4|6747.4|6749.8|6746.8|0
1623793200000|2021-06-15 21:40:00|6750.2|6747.2|6750|6747|6750.4|6747.4|6749.8|6746.8|0
1623793500000|2021-06-15 21:45:00|6750.1|6747.1|6749.6|6746.6|6750.1|6747.1|6748.9|6745.9|0
1623793800000|2021-06-15 21:50:00|6749.7|6746.7|6750|6747|6750.3|6747.3|6749.7|6746.7|0
1623794100000|2021-06-15 21:55:00|6749.9|6746.9|6749.9|6746.9|6750.1|6747.1|6749.5|6746.5|0
1623794400000|2021-06-15 22:00:00|6749.8|6746.8|6750.7|6747.7|6750.9|6747.9|6749.6|6746.6|0
1623794700000|2021-06-15 22:05:00|6750.6|6747.6|6750.9|6747.9|6751.1|6748.1|6750.5|6747.5|0
1623795000000|2021-06-15 22:10:00|6750.8|6747.8|6750.4|6747.4|6750.8|6747.8|6750.4|6747.4|0
1623795300000|2021-06-15 22:15:00|6750.3|6747.3|6751.7|6748.7|6751.7|6748.7|6750.3|6747.3|0
1623795600000|2021-06-15 22:20:00|6751.4|6748.4|6751.9|6748.9|6752|6749|6751.4|6748.4|0
1623795900000|2021-06-15 22:25:00|6751.8|6748.8|6751.5|6748.5|6751.8|6748.8|6751.4|6748.4|0
1623796200000|2021-06-15 22:30:00|6751.4|6748.4|6750.8|6747.8|6751.5|6748.5|6750.8|6747.8|0
1623796500000|2021-06-15 22:35:00|6751|6748|6750.8|6747.8|6751.2|6748.2|6750.7|6747.7|0
1623796800000|2021-06-15 22:40:00|6750.7|6747.7|6750.4|6747.4|6750.9|6747.9|6750.4|6747.4|0
1623797100000|2021-06-15 22:45:00|6750.1|6747.1|6749.8|6746.8|6750.1|6747.1|6749.7|6746.7|0
1623797400000|2021-06-15 22:50:00|6749.7|6746.7|6749|6746|6749.7|6746.7|6748.9|6745.9|0
1623797700000|2021-06-15 22:55:00|6748.8|6745.8|6749|6746|6749|6746|6748.7|6745.7|0
1623798000000|2021-06-15 23:00:00|6748.9|6745.9|6748.7|6745.7|6749|6746|6748.3|6745.3|0
1623798300000|2021-06-15 23:05:00|6748.6|6745.6|6749.1|6746.1|6749.3|6746.3|6748.5|6745.5|0
1623798600000|2021-06-15 23:10:00|6749|6746|6749|6746|6749.3|6746.3|6748.8|6745.8|0
1623798900000|2021-06-15 23:15:00|6749.4|6746.4|6749|6746|6749.5|6746.5|6748.6|6745.6|0
1623799200000|2021-06-15 23:20:00|6748.8|6745.8|6748.1|6745.1|6749|6746|6748.1|6745.1|0
1623799500000|2021-06-15 23:25:00|6748|6745|6747.3|6744.3|6748.2|6745.2|6747.3|6744.3|0
1623799800000|2021-06-15 23:30:00|6747.2|6744.2|6744.5|6741.5|6747.4|6744.4|6744.5|6741.5|0
1623800100000|2021-06-15 23:35:00|6744.4|6741.4|6744.9|6741.9|6745|6742|6744.2|6741.2|0
1623800400000|2021-06-15 23:40:00|6744.7|6741.7|6745.3|6742.3|6745.5|6742.5|6744|6741|0
1623800700000|2021-06-15 23:45:00|6745.2|6742.2|6745.6|6742.6|6745.8|6742.8|6744.3|6741.3|0
1623801000000|2021-06-15 23:50:00|6745.5|6742.5|6746.8|6743.8|6747.2|6744.2|6745|6742|0
1623801300000|2021-06-15 23:55:00|6746.7|6743.7|6746.5|6741.5|6747.3|6744.3|6745|6741.5|0
1623801600000|2021-06-16 00:00:00|6746.4|6741.4|6746.9|6741.9|6748.4|6743.4|6745|6740|0
1623801900000|2021-06-16 00:05:00|6747.3|6742.3|6748.4|6743.4|6749.5|6744.5|6747.3|6742.3|0
1623802200000|2021-06-16 00:10:00|6748.5|6743.5|6749.1|6744.1|6749.3|6744.3|6748.3|6743.3|0
1623802500000|2021-06-16 00:15:00|6749.2|6744.2|6748.1|6743.1|6749.5|6744.5|6747.4|6742.4|0
1623802800000|2021-06-16 00:20:00|6748|6743|6748|6743|6749.4|6744.4|6747.5|6742.5|0
1623803100000|2021-06-16 00:25:00|6748.1|6743.1|6748.9|6743.9|6749.2|6744.2|6747.5|6742.5|0
1623803400000|2021-06-16 00:30:00|6748.8|6743.8|6748.8|6743.8|6750.3|6745.3|6748|6743|0
1623803700000|2021-06-16 00:35:00|6748.9|6743.9|6749.7|6744.7|6750.6|6745.6|6748.9|6743.9|0
1623804000000|2021-06-16 00:40:00|6749.8|6744.8|6748.3|6743.3|6749.9|6744.9|6748.2|6743.2|0
1623804300000|2021-06-16 00:45:00|6748.4|6743.4|6748.1|6743.1|6748.5|6743.5|6747.4|6742.4|0
1623804600000|2021-06-16 00:50:00|6748|6743|6746.5|6741.5|6748|6743|6746.1|6741.1|0
1623804900000|2021-06-16 00:55:00|6746.4|6741.4|6745.2|6740.2|6746.9|6741.9|6744.9|6739.9|0
1623805200000|2021-06-16 01:00:00|6745.3|6740.3|6745.4|6740.4|6745.5|6740.5|6742.8|6737.8|0
1623805500000|2021-06-16 01:05:00|6745.6|6740.6|6746.3|6741.3|6747.4|6742.4|6745.4|6740.4|0
1623805800000|2021-06-16 01:10:00|6746.2|6741.2|6746.8|6741.8|6747.1|6742.1|6745.5|6740.5|0
1623806100000|2021-06-16 01:15:00|6746.9|6741.9|6747.6|6742.6|6747.8|6742.8|6746.1|6741.1|0
1623806400000|2021-06-16 01:20:00|6747.5|6742.5|6746.9|6741.9|6748.1|6743.1|6746.8|6741.8|0
1623806700000|2021-06-16 01:25:00|6746.8|6741.8|6747|6742|6748.4|6743.4|6746.6|6741.6|0
1623807000000|2021-06-16 01:30:00|6747.1|6742.1|6747.1|6742.1|6748.3|6743.3|6746.3|6741.3|0
1623807300000|2021-06-16 01:35:00|6747.2|6742.2|6746.8|6741.8|6748.2|6743.2|6745.9|6740.9|0
1623807600000|2021-06-16 01:40:00|6746.9|6741.9|6745.7|6740.7|6747.4|6742.4|6745.6|6740.6|0
1623807900000|2021-06-16 01:45:00|6745.6|6740.6|6744.2|6739.2|6745.9|6740.9|6743.8|6738.8|0
1623808200000|2021-06-16 01:50:00|6743.9|6738.9|6746.3|6741.3|6746.9|6741.9|6743.4|6738.4|0
1623808500000|2021-06-16 01:55:00|6746.4|6741.4|6746.6|6741.6|6747.5|6742.5|6746.1|6741.1|0
1623808800000|2021-06-16 02:00:00|6746.7|6741.7|6747.5|6742.5|6747.7|6742.7|6746.2|6741.2|0
1623809100000|2021-06-16 02:05:00|6747.4|6742.4|6746.5|6741.5|6748|6743|6746.3|6741.3|0
1623809400000|2021-06-16 02:10:00|6746.6|6741.6|6745.8|6740.8|6747|6742|6745.8|6740.8|0
1623809700000|2021-06-16 02:15:00|6745.7|6740.7|6746|6741|6747.1|6742.1|6745.3|6740.3|0
1623810000000|2021-06-16 02:20:00|6745.9|6740.9|6745.5|6740.5|6746.4|6741.4|6745.4|6740.4|0
1623810300000|2021-06-16 02:25:00|6745.6|6740.6|6745.8|6740.8|6746.6|6741.6|6745.3|6740.3|0
1623810600000|2021-06-16 02:30:00|6745.7|6740.7|6745.1|6740.1|6745.7|6740.7|6744.5|6739.5|0
1623810900000|2021-06-16 02:35:00|6745.2|6740.2|6746.2|6741.2|6746.6|6741.6|6745|6740|0
1623811200000|2021-06-16 02:40:00|6746|6741|6746.9|6741.9|6747.8|6742.8|6745.9|6740.9|0
1623811500000|2021-06-16 02:45:00|6746.8|6741.8|6744.6|6739.6|6746.8|6741.8|6744.2|6739.2|0
1623811800000|2021-06-16 02:50:00|6744.4|6739.4|6743.7|6738.7|6744.5|6739.5|6743.6|6738.6|0
1623812100000|2021-06-16 02:55:00|6743.2|6738.2|6744.8|6739.8|6745.8|6740.8|6743|6738|0
1623812400000|2021-06-16 03:00:00|6744.9|6739.9|6744.1|6739.1|6745.2|6740.2|6743.9|6738.9|0
1623812700000|2021-06-16 03:05:00|6744|6739|6743.9|6738.9|6744.6|6739.6|6743.6|6738.6|0
1623813000000|2021-06-16 03:10:00|6744|6739|6744.1|6739.1|6744.9|6739.9|6743.6|6738.6|0
1623813300000|2021-06-16 03:15:00|6744|6739|6743.7|6738.7|6745.1|6740.1|6743.4|6738.4|0
1623813600000|2021-06-16 03:20:00|6743.6|6738.6|6744.9|6739.9|6745.3|6740.3|6743.5|6738.5|0
1623813900000|2021-06-16 03:25:00|6745|6740|6745.7|6740.7|6745.7|6740.7|6744.2|6739.2|0
1623814200000|2021-06-16 03:30:00|6745.6|6740.6|6747.3|6742.3|6747.6|6742.6|6745.6|6740.6|0
1623814500000|2021-06-16 03:35:00|6747.2|6742.2|6746.2|6741.2|6747.6|6742.6|6745.9|6740.9|0
1623814800000|2021-06-16 03:40:00|6746.1|6741.1|6747.4|6742.4|6747.8|6742.8|6745.7|6740.7|0
1623815100000|2021-06-16 03:45:00|6747.5|6742.5|6747.7|6742.7|6748.1|6743.1|6747.4|6742.4|0
1623815400000|2021-06-16 03:50:00|6747.6|6742.6|6748.1|6743.1|6748.1|6743.1|6747.6|6742.6|0
1623815700000|2021-06-16 03:55:00|6748.2|6743.2|6748.8|6743.8|6749.1|6744.1|6747.7|6742.7|0
1623816000000|2021-06-16 04:00:00|6748.9|6743.9|6749.4|6744.4|6749.6|6744.6|6748.4|6743.4|0
1623816300000|2021-06-16 04:05:00|6749.1|6744.1|6750.3|6745.3|6750.4|6745.4|6748.6|6743.6|0
1623816600000|2021-06-16 04:10:00|6750.1|6745.1|6748.2|6743.2|6750.1|6745.1|6747.9|6742.9|0
1623816900000|2021-06-16 04:15:00|6748.3|6743.3|6748.5|6743.5|6749.2|6744.2|6748|6743|0
1623817200000|2021-06-16 04:20:00|6748.6|6743.6|6749.7|6744.7|6749.7|6744.7|6748.6|6743.6|0
1623817500000|2021-06-16 04:25:00|6749.9|6744.9|6750.1|6745.1|6750.6|6745.6|6749.8|6744.8|0
1623817800000|2021-06-16 04:30:00|6750.2|6745.2|6749.4|6744.4|6750.2|6745.2|6749.2|6744.2|0
1623818100000|2021-06-16 04:35:00|6749.5|6744.5|6748.7|6743.7|6749.5|6744.5|6748.4|6743.4|0
1623818400000|2021-06-16 04:40:00|6748.8|6743.8|6747.6|6742.6|6748.9|6743.9|6747.5|6742.5|0
1623818700000|2021-06-16 04:45:00|6747.7|6742.7|6747.5|6742.5|6748.4|6743.4|6746.6|6741.6|0
1623819000000|2021-06-16 04:50:00|6747.4|6742.4|6747.8|6742.8|6748.2|6743.2|6747.2|6742.2|0
1623819300000|2021-06-16 04:55:00|6747.7|6742.7|6748.7|6743.7|6748.7|6743.7|6747.6|6742.6|0
1623819600000|2021-06-16 05:00:00|6748.6|6743.6|6749.8|6744.8|6750.8|6745.8|6748.4|6743.4|0
1623819900000|2021-06-16 05:05:00|6749.9|6744.9|6749.3|6744.3|6751.2|6746.2|6749.1|6744.1|0
1623820200000|2021-06-16 05:10:00|6749.2|6744.2|6749.1|6744.1|6750.6|6745.6|6749.1|6744.1|0
1623820500000|2021-06-16 05:15:00|6749|6744|6750|6745|6750.8|6745.8|6749|6744|0
1623820800000|2021-06-16 05:20:00|6750.1|6745.1|6749.3|6744.3|6750.2|6745.2|6749.1|6744.1|0
1623821100000|2021-06-16 05:25:00|6749.1|6744.1|6747|6742|6749.5|6744.5|6746.9|6741.9|0
1623821400000|2021-06-16 05:30:00|6747.1|6742.1|6746|6741|6748.1|6743.1|6745.4|6740.4|0
1623821700000|2021-06-16 05:35:00|6746.1|6741.1|6747.9|6742.9|6748.9|6743.9|6746|6741|0
1623822000000|2021-06-16 05:40:00|6747.8|6742.8|6749|6744|6749|6744|6747.7|6742.7|0
1623822300000|2021-06-16 05:45:00|6748.9|6743.9|6748|6743|6748.9|6743.9|6747.5|6742.5|0
1623822600000|2021-06-16 05:50:00|6748.1|6743.1|6748.2|6743.2|6749.6|6744.6|6747.9|6742.9|0
1623822900000|2021-06-16 05:55:00|6748.1|6743.1|6747.7|6742.7|6748.5|6743.5|6747|6742|0
1623823200000|2021-06-16 06:00:00|6747.3|6742.3|6747.7|6742.7|6748|6743|6746.5|6741.5|0
1623823500000|2021-06-16 06:05:00|6747.8|6742.8|6746.8|6741.8|6748.8|6743.8|6746.2|6741.2|0
1623823800000|2021-06-16 06:10:00|6747|6742|6745.6|6740.6|6747.6|6742.6|6745.6|6740.6|0
1623824100000|2021-06-16 06:15:00|6745.8|6740.8|6748.5|6743.5|6748.7|6743.7|6745.4|6740.4|0
1623824400000|2021-06-16 06:20:00|6748.6|6743.6|6750.4|6745.4|6750.8|6745.8|6748.5|6743.5|0
1623824700000|2021-06-16 06:25:00|6750.3|6745.3|6749.2|6744.2|6751|6746|6749.1|6744.1|0
1623825000000|2021-06-16 06:30:00|6749.3|6744.3|6750.1|6745.1|6750.2|6745.2|6748.3|6743.3|0
1623825300000|2021-06-16 06:35:00|6750|6745|6750.5|6745.5|6751|6746|6749.9|6744.9|0
1623825600000|2021-06-16 06:40:00|6750.6|6745.6|6749.1|6744.1|6750.6|6745.6|6749.1|6744.1|0
1623825900000|2021-06-16 06:45:00|6749.2|6744.2|6748.9|6743.9|6749.7|6744.7|6748.3|6743.3|0
1623826200000|2021-06-16 06:50:00|6748.8|6743.8|6750.5|6745.5|6750.7|6745.7|6748.8|6743.8|0
1623826500000|2021-06-16 06:55:00|6750.6|6745.6|6750.8|6745.8|6753.1|6748.1|6750|6745|0
1623826800000|2021-06-16 07:00:00|6750.9|6745.9|6752.1|6747.1|6753.7|6748.7|6749.9|6744.9|0
1623827100000|2021-06-16 07:05:00|6752.4|6747.4|6751.9|6746.9|6755.1|6750.1|6751.9|6746.9|0
1623827400000|2021-06-16 07:10:00|6751.7|6746.7|6750.9|6745.9|6751.7|6746.7|6749.7|6744.7|0
1623827700000|2021-06-16 07:15:00|6751|6746|6748.1|6743.1|6751.4|6746.4|6747.1|6742.1|0
1623828000000|2021-06-16 07:20:00|6748.3|6743.3|6748.3|6743.3|6750.5|6745.5|6747.9|6742.9|0
1623828300000|2021-06-16 07:25:00|6748.4|6743.4|6747.5|6742.5|6749.2|6744.2|6745.8|6740.8|0
1623828600000|2021-06-16 07:30:00|6747.6|6742.6|6747.2|6742.2|6749.5|6744.5|6747.2|6742.2|0
1623828900000|2021-06-16 07:35:00|6747.3|6742.3|6749.4|6744.4|6749.5|6744.5|6746.2|6741.2|0
1623829200000|2021-06-16 07:40:00|6749.5|6744.5|6748.5|6743.5|6749.6|6744.6|6748.2|6743.2|0
1623829500000|2021-06-16 07:45:00|6748.6|6743.6|6750|6745|6751.1|6746.1|6748.3|6743.3|0
1623829800000|2021-06-16 07:50:00|6750.1|6745.1|6748.6|6743.6|6750.1|6745.1|6747.3|6742.3|0
1623830100000|2021-06-16 07:55:00|6748.5|6743.5|6749|6744|6749.2|6744.2|6747.1|6742.1|0
1623830400000|2021-06-16 08:00:00|6748.9|6743.9|6747.9|6744.9|6756.4|6753.4|6742.4|6739.4|0
1623830700000|2021-06-16 08:05:00|6745.8|6742.8|6740.7|6737.7|6746.3|6743.3|6738.9|6735.9|0
1623831000000|2021-06-16 08:10:00|6740.4|6737.4|6739.9|6736.9|6743.2|6740.2|6738.4|6735.4|0
1623831300000|2021-06-16 08:15:00|6738.6|6735.6|6739.9|6736.9|6741.8|6738.8|6737.9|6734.9|0
1623831600000|2021-06-16 08:20:00|6740|6737|6739.1|6736.1|6741.1|6738.1|6734.7|6731.7|0
1623831900000|2021-06-16 08:25:00|6739.2|6736.2|6738.6|6735.6|6741.9|6738.9|6736.7|6733.7|0
1623832200000|2021-06-16 08:30:00|6739|6736|6737.3|6734.3|6739.4|6736.4|6733.8|6730.8|0
1623832500000|2021-06-16 08:35:00|6737.2|6734.2|6738.9|6735.9|6741.7|6738.7|6734.7|6731.7|0
1623832800000|2021-06-16 08:40:00|6738.7|6735.7|6743.1|6740.1|6743.4|6740.4|6738.7|6735.7|0
1623833100000|2021-06-16 08:45:00|6741.5|6738.5|6740.3|6737.3|6743.1|6740.1|6737.2|6734.2|0
1623833400000|2021-06-16 08:50:00|6740.1|6737.1|6742.9|6739.9|6743.6|6740.6|6738.5|6735.5|0
1623833700000|2021-06-16 08:55:00|6741.2|6738.2|6739|6736|6743|6740|6738.6|6735.6|0
1623834000000|2021-06-16 09:00:00|6739.9|6736.9|6739.6|6736.6|6740.6|6737.6|6736.9|6733.9|0
1623834300000|2021-06-16 09:05:00|6739.8|6736.8|6739.3|6736.3|6741.3|6738.3|6734.5|6731.5|0
1623834600000|2021-06-16 09:10:00|6739|6736|6737.4|6734.4|6739.1|6736.1|6736|6733|0
1623834900000|2021-06-16 09:15:00|6738.7|6735.7|6735.1|6732.1|6739.7|6736.7|6735|6732|0
1623835200000|2021-06-16 09:20:00|6735|6732|6735.1|6732.1|6736.1|6733.1|6734|6731|0
1623835500000|2021-06-16 09:25:00|6735.2|6732.2|6733.9|6730.9|6735.6|6732.6|6732.5|6729.5|0
1623835800000|2021-06-16 09:30:00|6733.8|6730.8|6732.6|6729.6|6735.1|6732.1|6732|6729|0
1623836100000|2021-06-16 09:35:00|6732.7|6729.7|6735.4|6732.4|6735.8|6732.8|6732.5|6729.5|0
1623836400000|2021-06-16 09:40:00|6735.8|6732.8|6735.1|6732.1|6736.5|6733.5|6734.6|6731.6|0
1623836700000|2021-06-16 09:45:00|6735|6732|6736.4|6733.4|6736.7|6733.7|6734.7|6731.7|0
1623837000000|2021-06-16 09:50:00|6736.7|6733.7|6737.7|6734.7|6738|6735|6736.3|6733.3|0
1623837300000|2021-06-16 09:55:00|6737.5|6734.5|6736.5|6733.5|6738.2|6735.2|6735.4|6732.4|0
1623837600000|2021-06-16 10:00:00|6736.4|6733.4|6736.6|6733.6|6736.8|6733.8|6736.4|6733.4|0
1623837900000|2021-06-16 10:05:00|6736.4|6733.4|6736.1|6733.1|6737.1|6734.1|6736.1|6733.1|0
1623838200000|2021-06-16 10:10:00|6736.8|6733.8|6737.3|6734.3|6737.6|6734.6|6735.8|6732.8|0
1623838500000|2021-06-16 10:15:00|6736.8|6733.8|6738.8|6735.8|6740.6|6737.6|6736.1|6733.1|0
1623838800000|2021-06-16 10:20:00|6740|6737|6738.1|6735.1|6740.2|6737.2|6735.8|6732.8|0
1623839100000|2021-06-16 10:25:00|6739.4|6736.4|6741.6|6738.6|6741.6|6738.6|6735.2|6732.2|0
1623839400000|2021-06-16 10:30:00|6741.7|6738.7|6746.6|6743.6|6746.6|6743.6|6738.6|6735.6|0
1623839700000|2021-06-16 10:35:00|6748|6745|6747.5|6744.5|6748.3|6745.3|6744.9|6741.9|0
1623840000000|2021-06-16 10:40:00|6746.4|6743.4|6744.8|6741.8|6747.7|6744.7|6741|6738|0
1623840300000|2021-06-16 10:45:00|6745.2|6742.2|6744.1|6741.1|6745.2|6742.2|6741.5|6738.5|0
1623840600000|2021-06-16 10:50:00|6744|6741|6743.7|6740.7|6744.6|6741.6|6741|6738|0
1623840900000|2021-06-16 10:55:00|6742.6|6739.6|6742.1|6739.1|6743.8|6740.8|6741.5|6738.5|0
1623841200000|2021-06-16 11:00:00|6743.5|6740.5|6746.5|6743.5|6750|6747|6743.5|6740.5|0
1623841500000|2021-06-16 11:05:00|6746.7|6743.7|6749.9|6746.9|6750.1|6747.1|6746.7|6743.7|0
1623841800000|2021-06-16 11:10:00|6749.8|6746.8|6749.4|6746.4|6750.7|6747.7|6748.7|6745.7|0
1623842100000|2021-06-16 11:15:00|6748.5|6745.5|6749|6746|6749.3|6746.3|6746.6|6743.6|0
1623842400000|2021-06-16 11:20:00|6748.9|6745.9|6753.2|6750.2|6753.5|6750.5|6748.9|6745.9|0
1623842700000|2021-06-16 11:25:00|6753.5|6750.5|6748.8|6745.8|6753.6|6750.6|6747.9|6744.9|0
1623843000000|2021-06-16 11:30:00|6748.9|6745.9|6749.4|6746.4|6750.3|6747.3|6748.9|6745.9|0
1623843300000|2021-06-16 11:35:00|6749.5|6746.5|6749.2|6746.2|6749.5|6746.5|6748|6745|0
1623843600000|2021-06-16 11:40:00|6749.4|6746.4|6748.4|6745.4|6750.3|6747.3|6747.8|6744.8|0
1623843900000|2021-06-16 11:45:00|6747.9|6744.9|6748|6745|6748.4|6745.4|6747.1|6744.1|0
1623844200000|2021-06-16 11:50:00|6747.9|6744.9|6746.8|6743.8|6748|6745|6746.5|6743.5|0
1623844500000|2021-06-16 11:55:00|6746.9|6743.9|6745.5|6742.5|6746.9|6743.9|6744.6|6741.6|0
1623844800000|2021-06-16 12:00:00|6745.4|6742.4|6744.1|6741.1|6745.4|6742.4|6741.3|6738.3|0
1623845100000|2021-06-16 12:05:00|6744|6741|6743.9|6740.9|6744.6|6741.6|6743.5|6740.5|0
1623845400000|2021-06-16 12:10:00|6743.2|6740.2|6745.1|6742.1|6745.6|6742.6|6743.2|6740.2|0
1623845700000|2021-06-16 12:15:00|6744.9|6741.9|6746.8|6743.8|6747.2|6744.2|6744.8|6741.8|0
1623846000000|2021-06-16 12:20:00|6746.9|6743.9|6746.6|6743.6|6747|6744|6745.9|6742.9|0
1623846300000|2021-06-16 12:25:00|6746.7|6743.7|6747.6|6744.6|6747.8|6744.8|6745.8|6742.8|0
1623846600000|2021-06-16 12:30:00|6747.5|6744.5|6747.4|6744.4|6748.1|6745.1|6747.1|6744.1|0
1623846900000|2021-06-16 12:35:00|6747.3|6744.3|6748.9|6745.9|6749.1|6746.1|6746.8|6743.8|0
1623847200000|2021-06-16 12:40:00|6748.8|6745.8|6748.8|6745.8|6749.7|6746.7|6748.8|6745.8|0
1623847500000|2021-06-16 12:45:00|6749.1|6746.1|6748.4|6745.4|6749.1|6746.1|6747.7|6744.7|0
1623847800000|2021-06-16 12:50:00|6748.5|6745.5|6748.8|6745.8|6750.7|6747.7|6747.6|6744.6|0
1623848100000|2021-06-16 12:55:00|6748.6|6745.6|6750.1|6747.1|6750.1|6747.1|6748.4|6745.4|0
1623848400000|2021-06-16 13:00:00|6750.2|6747.2|6752.9|6749.9|6754.7|6751.7|6748.8|6745.8|0
1623848700000|2021-06-16 13:05:00|6752.7|6749.7|6752.3|6749.3|6754|6751|6752.3|6749.3|0
1623849000000|2021-06-16 13:10:00|6752.2|6749.2|6751|6748|6753|6750|6750.9|6747.9|0
1623849300000|2021-06-16 13:15:00|6751.1|6748.1|6751.7|6748.7|6753|6750|6751.1|6748.1|0
1623849600000|2021-06-16 13:20:00|6751.6|6748.6|6750.5|6747.5|6751.7|6748.7|6747.4|6744.4|0
1623849900000|2021-06-16 13:25:00|6752.1|6749.1|6760.2|6757.2|6760.2|6757.2|6750.5|6747.5|0
1623850200000|2021-06-16 13:30:00|6759.1|6756.1|6757.6|6755.8|6767.7|6765.9|6740.8|6739|0
1623850500000|2021-06-16 13:35:00|6757.7|6755.9|6754.2|6752.4|6760.8|6759|6745|6743.2|0
1623850800000|2021-06-16 13:40:00|6756.5|6754.7|6764.2|6762.4|6768.5|6766.7|6751.3|6749.5|0
1623851100000|2021-06-16 13:45:00|6766.2|6764.4|6769.8|6768|6775.3|6773.5|6763.9|6762.1|0
1623851400000|2021-06-16 13:50:00|6771.3|6769.5|6773.4|6771.6|6778|6776.2|6767.2|6765.4|0
1623851700000|2021-06-16 13:55:00|6774|6772.2|6771.5|6769.7|6776.1|6774.3|6764.3|6762.5|0
1623852000000|2021-06-16 14:00:00|6771.6|6769.8|6770.7|6768.9|6778|6776.2|6766.1|6764.3|0
1623852300000|2021-06-16 14:05:00|6770.8|6769|6780.2|6778.4|6783.6|6781.8|6770.8|6769|0
1623852600000|2021-06-16 14:10:00|6780.1|6778.3|6784.2|6782.4|6785.3|6783.5|6777.2|6775.4|0
1623852900000|2021-06-16 14:15:00|6784|6782.2|6784|6782.2|6791.3|6789.5|6782.7|6780.9|0
1623853200000|2021-06-16 14:20:00|6783.9|6782.1|6785|6783.2|6789.7|6787.9|6782.8|6781|0
1623853500000|2021-06-16 14:25:00|6785.4|6783.6|6778|6776.2|6787.9|6786.1|6777.1|6775.3|0
1623853800000|2021-06-16 14:30:00|6778.7|6776.9|6772|6770.2|6780.1|6778.3|6772|6770.2|0
1623854100000|2021-06-16 14:35:00|6771.9|6770.1|6769.5|6767.7|6774.6|6772.8|6769|6767.2|0
1623854400000|2021-06-16 14:40:00|6769.8|6768|6765.7|6763.9|6769.8|6768|6763.5|6761.7|0
1623854700000|2021-06-16 14:45:00|6765.6|6763.8|6763|6761.2|6765.8|6764|6758.4|6756.6|0
1623855000000|2021-06-16 14:50:00|6763.1|6761.3|6762.7|6760.9|6767.4|6765.6|6760.2|6758.4|0
1623855300000|2021-06-16 14:55:00|6763.3|6761.5|6765.3|6763.5|6766.7|6764.9|6761.7|6759.9|0
1623855600000|2021-06-16 15:00:00|6765.5|6763.7|6766.2|6764.4|6767.4|6765.6|6763.5|6761.7|0
1623855900000|2021-06-16 15:05:00|6766.1|6764.3|6758.5|6756.7|6768.8|6767|6755.9|6754.1|0
1623856200000|2021-06-16 15:10:00|6758.7|6756.9|6760.5|6758.7|6760.9|6759.1|6754.3|6752.5|0
1623856500000|2021-06-16 15:15:00|6760.2|6758.4|6764.4|6762.6|6764.9|6763.1|6760.2|6758.4|0
1623856800000|2021-06-16 15:20:00|6763.7|6761.9|6761.8|6760|6766.1|6764.3|6761.7|6759.9|0
1623857100000|2021-06-16 15:25:00|6761.9|6760.1|6760.7|6758.9|6764|6762.2|6760.1|6758.3|0
1623857400000|2021-06-16 15:30:00|6760.9|6759.1|6757.4|6755.6|6763.4|6761.6|6754|6752.2|0
1623857700000|2021-06-16 15:35:00|6757.3|6755.5|6753.4|6751.6|6758.6|6756.8|6751|6749.2|0
1623858000000|2021-06-16 15:40:00|6753.5|6751.7|6758.5|6756.7|6759.5|6757.7|6753.3|6751.5|0
1623858300000|2021-06-16 15:45:00|6758.3|6756.5|6762.5|6760.7|6763.6|6761.8|6757.3|6755.5|0
1623858600000|2021-06-16 15:50:00|6762.3|6760.5|6759.9|6758.1|6762.4|6760.6|6759.1|6757.3|0
1623858900000|2021-06-16 15:55:00|6759.6|6757.8|6756|6754.2|6760.2|6758.4|6754.3|6752.5|0
1623859200000|2021-06-16 16:00:00|6756.5|6754.7|6754.9|6753.1|6758.2|6756.4|6754|6752.2|0
1623859500000|2021-06-16 16:05:00|6755|6753.2|6744.2|6742.4|6755|6753.2|6743.3|6741.5|0
1623859800000|2021-06-16 16:10:00|6744.1|6742.3|6731.3|6729.5|6744.3|6742.5|6729.5|6727.7|0
1623860100000|2021-06-16 16:15:00|6731.2|6729.4|6733.5|6731.7|6735.1|6733.3|6729.8|6728|0
1623860400000|2021-06-16 16:20:00|6732.7|6730.9|6723.2|6721.4|6733|6731.2|6722.8|6721|0
1623860700000|2021-06-16 16:25:00|6723|6721.2|6728.1|6726.3|6728.2|6726.4|6718.4|6716.6|0
1623861000000|2021-06-16 16:30:00|6727.3|6725.5|6731.2|6729.4|6733.7|6731.9|6727.1|6725.3|0
1623861300000|2021-06-16 16:35:00|6732.3|6730.5|6732.3|6730.5|6735.1|6733.3|6728.9|6727.1|0
1623861600000|2021-06-16 16:40:00|6732.1|6730.3|6731.2|6729.4|6735.2|6733.4|6730.4|6728.6|0
1623861900000|2021-06-16 16:45:00|6731|6729.2|6735.9|6734.1|6736.6|6734.8|6730.4|6728.6|0
1623862200000|2021-06-16 16:50:00|6735.8|6734|6736.3|6734.5|6737.2|6735.4|6733.4|6731.6|0
1623862500000|2021-06-16 16:55:00|6736.6|6734.8|6740.2|6738.4|6741.2|6739.4|6735.8|6734|0
1623862800000|2021-06-16 17:00:00|6740.9|6739.1|6742.9|6741.1|6743.2|6741.4|6739.9|6738.1|0
1623863100000|2021-06-16 17:05:00|6743.1|6741.3|6746|6744.2|6748.3|6746.5|6742.6|6740.8|0
1623863400000|2021-06-16 17:10:00|6746.5|6744.7|6752.3|6750.5|6753|6751.2|6746.5|6744.7|0
1623863700000|2021-06-16 17:15:00|6752.4|6750.6|6752.4|6750.6|6754.4|6752.6|6750.3|6748.5|0
1623864000000|2021-06-16 17:20:00|6752.5|6750.7|6752.7|6750.9|6754.5|6752.7|6751.9|6750.1|0
1623864300000|2021-06-16 17:25:00|6753.2|6751.4|6750.7|6748.9|6755|6753.2|6748.5|6746.7|0
1623864600000|2021-06-16 17:30:00|6750.6|6748.8|6763.6|6761.8|6764.2|6762.4|6750.2|6748.4|0
1623864900000|2021-06-16 17:35:00|6764.3|6762.5|6763.9|6762.1|6767.1|6765.3|6763.7|6761.9|0
1623865200000|2021-06-16 17:40:00|6763.8|6762|6761.2|6759.4|6763.9|6762.1|6759|6757.2|0
1623865500000|2021-06-16 17:45:00|6760.3|6758.5|6753.7|6751.9|6762.1|6760.3|6753.5|6751.7|0
1623865800000|2021-06-16 17:50:00|6753.9|6752.1|6757.8|6756|6758|6756.2|6750.6|6748.8|0
1623866100000|2021-06-16 17:55:00|6757.9|6756.1|6754.7|6752.9|6757.9|6756.1|6753.5|6751.7|0
1623866400000|2021-06-16 18:00:00|6752.4|6750.6|6713|6711.2|6752.4|6750.6|6692.1|6690.3|0
1623866700000|2021-06-16 18:05:00|6716.6|6714.8|6729.5|6727.7|6732.4|6730.6|6709.4|6707.6|0
1623867000000|2021-06-16 18:10:00|6727.3|6725.5|6711.5|6709.7|6731.6|6729.8|6709.9|6708.1|0
1623867300000|2021-06-16 18:15:00|6710.1|6708.3|6683.6|6681.8|6711.7|6709.9|6680.3|6678.5|0
1623867600000|2021-06-16 18:20:00|6683.2|6681.4|6698.4|6696.6|6700.2|6698.4|6682.9|6681.1|0
1623867900000|2021-06-16 18:25:00|6698.6|6696.8|6714.9|6713.1|6718.9|6717.1|6698.2|6696.4|0
1623868200000|2021-06-16 18:30:00|6714.1|6712.3|6710.6|6708.8|6723.9|6722.1|6703.6|6701.8|0
1623868500000|2021-06-16 18:35:00|6712.6|6710.8|6694.9|6693.1|6715.3|6713.5|6694.1|6692.3|0
1623868800000|2021-06-16 18:40:00|6695.1|6693.3|6675.1|6673.3|6696.3|6694.5|6675.1|6673.3|0
1623869100000|2021-06-16 18:45:00|6675|6673.2|6686.5|6684.7|6698.6|6696.8|6671.1|6669.3|0
1623869400000|2021-06-16 18:50:00|6686.6|6684.8|6695.2|6693.4|6698.1|6696.3|6683.2|6681.4|0
1623869700000|2021-06-16 18:55:00|6695|6693.2|6711.6|6709.8|6713.6|6711.8|6691.3|6689.5|0
1623870000000|2021-06-16 19:00:00|6711.5|6709.7|6719.5|6717.7|6720|6718.2|6707.4|6705.6|0
1623870300000|2021-06-16 19:05:00|6719.6|6717.8|6735.8|6734|6738.8|6737|6719.4|6717.6|0
1623870600000|2021-06-16 19:10:00|6737|6735.2|6748.9|6747.1|6752.1|6750.3|6736.5|6734.7|0
1623870900000|2021-06-16 19:15:00|6749|6747.2|6757.4|6755.6|6757.4|6755.6|6748.7|6746.9|0
1623871200000|2021-06-16 19:20:00|6757.2|6755.4|6766.3|6764.5|6766.6|6764.8|6755.5|6753.7|0
1623871500000|2021-06-16 19:25:00|6766.2|6764.4|6756.4|6754.6|6768.1|6766.3|6755.8|6754|0
1623871800000|2021-06-16 19:30:00|6757.2|6755.4|6756.8|6755|6766|6764.2|6754.5|6752.7|0
1623872100000|2021-06-16 19:35:00|6755.6|6753.8|6764.8|6763|6765.1|6763.3|6753.6|6751.8|0
1623872400000|2021-06-16 19:40:00|6765.2|6763.4|6759.6|6757.8|6774.6|6772.8|6759.5|6757.7|0
1623872700000|2021-06-16 19:45:00|6759.1|6757.3|6753.8|6752|6763.9|6762.1|6753.8|6752|0
1623873000000|2021-06-16 19:50:00|6751.2|6749.4|6746.7|6744.9|6755.1|6753.3|6745.8|6744|0
1623873300000|2021-06-16 19:55:00|6748.1|6746.3|6742.2|6740.4|6752.1|6750.3|6739.4|6737.6|0
1623873600000|2021-06-16 20:00:00|6742.8|6739.8|6740.8|6737.8|6746.3|6743.3|6737.1|6734.1|0
1623873900000|2021-06-16 20:05:00|6740.6|6737.6|6739.5|6736.5|6741.4|6738.4|6738.3|6735.3|0
1623874200000|2021-06-16 20:10:00|6739.6|6736.6|6739.3|6736.3|6740.2|6737.2|6739|6736|0
1623874500000|2021-06-16 20:15:00|6739.2|6736.2|6740.1|6737.1|6740.6|6737.6|6738.8|6735.8|0
1623874800000|2021-06-16 20:20:00|6740|6737|6739.8|6736.8|6740.4|6737.4|6739.6|6736.6|0
1623875100000|2021-06-16 20:25:00|6739.7|6736.7|6739.2|6736.2|6740.9|6737.9|6739.2|6736.2|0
1623875400000|2021-06-16 20:30:00|6739|6736|6734.4|6731.4|6739|6736|6734.3|6731.3|0
1623875700000|2021-06-16 20:35:00|6734.5|6731.5|6732.1|6729.1|6734.6|6731.6|6731.7|6728.7|0
1623876000000|2021-06-16 20:40:00|6731.9|6728.9|6730.7|6727.7|6731.9|6728.9|6729.8|6726.8|0
1623876300000|2021-06-16 20:45:00|6730.6|6727.6|6729.9|6726.9|6730.6|6727.6|6729.7|6726.7|0
1623876600000|2021-06-16 20:50:00|6729.6|6726.6|6726.9|6723.9|6729.6|6726.6|6726.9|6723.9|0
1623876900000|2021-06-16 20:55:00|6726.8|6723.8|6726.9|6723.9|6727.8|6724.8|6725.9|6722.9|0
1623877200000|2021-06-16 21:00:00|6727.2|6724.2|6726.3|6723.3|6727.8|6724.8|6726|6723|0
1623877500000|2021-06-16 21:05:00|6726.5|6723.5|6724.6|6721.6|6726.5|6723.5|6724.3|6721.3|0
1623877800000|2021-06-16 21:10:00|6724.4|6721.4|6725.7|6722.7|6725.8|6722.8|6724.4|6721.4|0
1623878100000|2021-06-16 21:15:00|6725.9|6722.9|6725.8|6722.8|6726.1|6723.1|6725.1|6722.1|0
1623878400000|2021-06-16 21:20:00|6725.6|6722.6|6726|6723|6726.4|6723.4|6725.6|6722.6|0
1623878700000|2021-06-16 21:25:00|6726.1|6723.1|6727.2|6724.2|6727.2|6724.2|6726.1|6723.1|0
1623879000000|2021-06-16 21:30:00|6727.3|6724.3|6726.8|6723.8|6727.6|6724.6|6726.7|6723.7|0
1623879300000|2021-06-16 21:35:00|6726.9|6723.9|6726.9|6723.9|6727.1|6724.1|6726.6|6723.6|0
1623879600000|2021-06-16 21:40:00|6727|6724|6728|6725|6728.1|6725.1|6727|6724|0
1623879900000|2021-06-16 21:45:00|6728.4|6725.4|6728.1|6725.1|6728.4|6725.4|6727.2|6724.2|0
1623880200000|2021-06-16 21:50:00|6728.4|6725.4|6728.4|6725.4|6728.8|6725.8|6728.2|6725.2|0
1623880500000|2021-06-16 21:55:00|6728.6|6725.6|6727.2|6724.2|6728.7|6725.7|6726.9|6723.9|0
1623880800000|2021-06-16 22:00:00|6727.3|6724.3|6726.7|6723.7|6727.4|6724.4|6726.7|6723.7|0
1623881100000|2021-06-16 22:05:00|6726.9|6723.9|6726.8|6723.8|6727.6|6724.6|6726.4|6723.4|0
1623881400000|2021-06-16 22:10:00|6726.7|6723.7|6724.6|6721.6|6726.8|6723.8|6724.5|6721.5|0
1623881700000|2021-06-16 22:15:00|6724.5|6721.5|6723.9|6720.9|6725.1|6722.1|6723.9|6720.9|0
1623882000000|2021-06-16 22:20:00|6724.2|6721.2|6724.4|6721.4|6724.6|6721.6|6724.2|6721.2|0
1623882300000|2021-06-16 22:25:00|6724.3|6721.3|6724|6721|6724.5|6721.5|6723.7|6720.7|0
1623882600000|2021-06-16 22:30:00|6724.1|6721.1|6724|6721|6725.1|6722.1|6723.8|6720.8|0
1623882900000|2021-06-16 22:35:00|6724.2|6721.2|6724.9|6721.9|6725.1|6722.1|6724.1|6721.1|0
1623883200000|2021-06-16 22:40:00|6725|6722|6724.7|6721.7|6725.1|6722.1|6724.6|6721.6|0
1623883500000|2021-06-16 22:45:00|6724.6|6721.6|6724.5|6721.5|6724.8|6721.8|6724.3|6721.3|0
1623883800000|2021-06-16 22:50:00|6724.6|6721.6|6722.8|6719.8|6724.6|6721.6|6722.2|6719.2|0
1623884100000|2021-06-16 22:55:00|6722.7|6719.7|6723.1|6720.1|6723.2|6720.2|6722.6|6719.6|0
1623884400000|2021-06-16 23:00:00|6722.8|6719.8|6721.9|6718.9|6722.8|6719.8|6721.5|6718.5|0
1623884700000|2021-06-16 23:05:00|6721.8|6718.8|6717.4|6714.4|6721.8|6718.8|6717|6714|0
1623885000000|2021-06-16 23:10:00|6717.5|6714.5|6716.3|6713.3|6717.8|6714.8|6714.7|6711.7|0
1623885300000|2021-06-16 23:15:00|6717.1|6714.1|6717.7|6714.7|6717.8|6714.8|6716.6|6713.6|0
1623885600000|2021-06-16 23:20:00|6717.6|6714.6|6716.9|6713.9|6717.9|6714.9|6716.8|6713.8|0
1623885900000|2021-06-16 23:25:00|6716.8|6713.8|6715.1|6712.1|6716.9|6713.9|6715.1|6712.1|0
1623886200000|2021-06-16 23:30:00|6715|6712|6713.7|6710.7|6715.3|6712.3|6713.4|6710.4|0
1623886500000|2021-06-16 23:35:00|6713.5|6710.5|6714|6711|6714.3|6711.3|6713.4|6710.4|0
1623886800000|2021-06-16 23:40:00|6714.3|6711.3|6714.2|6711.2|6714.6|6711.6|6713.6|6710.6|0
1623887100000|2021-06-16 23:45:00|6714.3|6711.3|6715.4|6712.4|6717.3|6714.3|6713.8|6710.8|0
1623887400000|2021-06-16 23:50:00|6715.6|6712.6|6711.6|6708.6|6716.2|6713.2|6709.6|6706.6|0
1623887700000|2021-06-16 23:55:00|6711.7|6708.7|6710.2|6705.2|6711.7|6708.7|6707.4|6704.4|0
1623888000000|2021-06-17 00:00:00|6710.4|6705.4|6711|6706|6711.3|6706.3|6707|6702|0
1623888300000|2021-06-17 00:05:00|6710.8|6705.8|6703.4|6698.4|6711.4|6706.4|6701|6696|0
1623888600000|2021-06-17 00:10:00|6703.3|6698.3|6698.9|6693.9|6703.4|6698.4|6694.4|6689.4|0
1623888900000|2021-06-17 00:15:00|6699|6694|6691.4|6686.4|6700.2|6695.2|6689.8|6684.8|0
1623889200000|2021-06-17 00:20:00|6691.2|6686.2|6690.3|6685.3|6695.6|6690.6|6687.1|6682.1|0
1623889500000|2021-06-17 00:25:00|6690.6|6685.6|6694.3|6689.3|6694.8|6689.8|6689.5|6684.5|0
1623889800000|2021-06-17 00:30:00|6694.4|6689.4|6700.1|6695.1|6701.3|6696.3|6693.6|6688.6|0
1623890100000|2021-06-17 00:35:00|6700|6695|6701.3|6696.3|6701.3|6696.3|6697.2|6692.2|0
1623890400000|2021-06-17 00:40:00|6701|6696|6699.4|6694.4|6701.6|6696.6|6698.7|6693.7|0
1623890700000|2021-06-17 00:45:00|6699.3|6694.3|6700.4|6695.4|6701.4|6696.4|6695.8|6690.8|0
1623891000000|2021-06-17 00:50:00|6700.5|6695.5|6700.1|6695.1|6700.5|6695.5|6697.1|6692.1|0
1623891300000|2021-06-17 00:55:00|6700.5|6695.5|6700.5|6695.5|6702.2|6697.2|6699.6|6694.6|0
1623891600000|2021-06-17 01:00:00|6700.6|6695.6|6703.5|6698.5|6703.9|6698.9|6699.1|6694.1|0
1623891900000|2021-06-17 01:05:00|6703.4|6698.4|6694.3|6689.3|6703.4|6698.4|6692.4|6687.4|0
1623892200000|2021-06-17 01:10:00|6694.2|6689.2|6699.4|6694.4|6699.4|6694.4|6692.4|6687.4|0
1623892500000|2021-06-17 01:15:00|6699.1|6694.1|6700.3|6695.3|6700.3|6695.3|6695.7|6690.7|0
1623892800000|2021-06-17 01:20:00|6700.4|6695.4|6705|6700|6707.3|6702.3|6700.2|6695.2|0
1623893100000|2021-06-17 01:25:00|6704.9|6699.9|6706.1|6701.1|6707.2|6702.2|6704.9|6699.9|0
1623893400000|2021-06-17 01:30:00|6706.2|6701.2|6709.4|6704.4|6710.8|6705.8|6705.5|6700.5|0
1623893700000|2021-06-17 01:35:00|6709.5|6704.5|6704.1|6699.1|6709.6|6704.6|6703.8|6698.8|0
1623894000000|2021-06-17 01:40:00|6704.2|6699.2|6704.4|6699.4|6707|6702|6703.2|6698.2|0
1623894300000|2021-06-17 01:45:00|6704.5|6699.5|6708.1|6703.1|6712.1|6707.1|6704.3|6699.3|0
1623894600000|2021-06-17 01:50:00|6708|6703|6711.2|6706.2|6711.8|6706.8|6706.7|6701.7|0
1623894900000|2021-06-17 01:55:00|6711.1|6706.1|6712.6|6707.6|6714.3|6709.3|6711|6706|0
1623895200000|2021-06-17 02:00:00|6712.5|6707.5|6713.4|6708.4|6714.3|6709.3|6712.4|6707.4|0
1623895500000|2021-06-17 02:05:00|6713.5|6708.5|6717|6712|6717.2|6712.2|6712.2|6707.2|0
1623895800000|2021-06-17 02:10:00|6717.1|6712.1|6717.2|6712.2|6717.9|6712.9|6715.2|6710.2|0
1623896100000|2021-06-17 02:15:00|6717.1|6712.1|6717.1|6712.1|6717.6|6712.6|6714.6|6709.6|0
1623896400000|2021-06-17 02:20:00|6717.5|6712.5|6714.6|6709.6|6718.3|6713.3|6714.6|6709.6|0
1623896700000|2021-06-17 02:25:00|6714.7|6709.7|6714.3|6709.3|6715.1|6710.1|6712.4|6707.4|0
1623897000000|2021-06-17 02:30:00|6714.2|6709.2|6710.6|6705.6|6714.8|6709.8|6710.5|6705.5|0
1623897300000|2021-06-17 02:35:00|6710.7|6705.7|6710.1|6705.1|6712.8|6707.8|6710.1|6705.1|0
1623897600000|2021-06-17 02:40:00|6710|6705|6712.4|6707.4|6712.7|6707.7|6709.6|6704.6|0
1623897900000|2021-06-17 02:45:00|6712.5|6707.5|6715.3|6710.3|6715.5|6710.5|6712|6707|0
1623898200000|2021-06-17 02:50:00|6715.2|6710.2|6715.5|6710.5|6716|6711|6714.2|6709.2|0
1623898500000|2021-06-17 02:55:00|6715.6|6710.6|6715.6|6710.6|6715.8|6710.8|6713.1|6708.1|0
1623898800000|2021-06-17 03:00:00|6715.7|6710.7|6709.9|6704.9|6716.7|6711.7|6709.6|6704.6|0
1623899100000|2021-06-17 03:05:00|6710.1|6705.1|6712.6|6707.6|6713|6708|6709.7|6704.7|0
1623899400000|2021-06-17 03:10:00|6712.5|6707.5|6713|6708|6714.6|6709.6|6712.5|6707.5|0
1623899700000|2021-06-17 03:15:00|6713.1|6708.1|6713.5|6708.5|6714.5|6709.5|6712.7|6707.7|0
1623900000000|2021-06-17 03:20:00|6713.4|6708.4|6715.8|6710.8|6717.1|6712.1|6713.3|6708.3|0
1623900300000|2021-06-17 03:25:00|6715.7|6710.7|6713.8|6708.8|6716.1|6711.1|6713.8|6708.8|0
1623900600000|2021-06-17 03:30:00|6713.7|6708.7|6716.9|6711.9|6717.2|6712.2|6713.6|6708.6|0
1623900900000|2021-06-17 03:35:00|6717|6712|6715.2|6710.2|6717.3|6712.3|6714.6|6709.6|0
1623901200000|2021-06-17 03:40:00|6715.1|6710.1|6714.5|6709.5|6716|6711|6714.3|6709.3|0
1623901500000|2021-06-17 03:45:00|6714.6|6709.6|6715.7|6710.7|6716.3|6711.3|6714|6709|0
1623901800000|2021-06-17 03:50:00|6715.6|6710.6|6717.2|6712.2|6718.2|6713.2|6714.3|6709.3|0
1623902100000|2021-06-17 03:55:00|6717|6712|6715.2|6710.2|6717.5|6712.5|6715.2|6710.2|0
1623902400000|2021-06-17 04:00:00|6715.4|6710.4|6716|6711|6716.1|6711.1|6714|6709|0
1623902700000|2021-06-17 04:05:00|6716.1|6711.1|6714.7|6709.7|6716.1|6711.1|6714.3|6709.3|0
1623903000000|2021-06-17 04:10:00|6714.4|6709.4|6713.4|6708.4|6714.6|6709.6|6713.1|6708.1|0
1623903300000|2021-06-17 04:15:00|6713.3|6708.3|6713.1|6708.1|6714.5|6709.5|6712.6|6707.6|0
1623903600000|2021-06-17 04:20:00|6713|6708|6713.6|6708.6|6713.6|6708.6|6712|6707|0
1623903900000|2021-06-17 04:25:00|6713.7|6708.7|6715.1|6710.1|6715.4|6710.4|6713.5|6708.5|0
1623904200000|2021-06-17 04:30:00|6715|6710|6715.3|6710.3|6716|6711|6713.6|6708.6|0
1623904500000|2021-06-17 04:35:00|6715.2|6710.2|6714.5|6709.5|6715.3|6710.3|6713|6708|0
1623904800000|2021-06-17 04:40:00|6714.7|6709.7|6716.3|6711.3|6716.5|6711.5|6714.7|6709.7|0
1623905100000|2021-06-17 04:45:00|6716.2|6711.2|6716.8|6711.8|6717.4|6712.4|6715.8|6710.8|0
1623905400000|2021-06-17 04:50:00|6716.7|6711.7|6717.4|6712.4|6717.5|6712.5|6715.9|6710.9|0
1623905700000|2021-06-17 04:55:00|6717.5|6712.5|6718.8|6713.8|6720.2|6715.2|6716.6|6711.6|0
1623906000000|2021-06-17 05:00:00|6718.7|6713.7|6721.2|6716.2|6721.5|6716.5|6717.4|6712.4|0
1623906300000|2021-06-17 05:05:00|6721.1|6716.1|6718.5|6713.5|6722.6|6717.6|6718.5|6713.5|0
1623906600000|2021-06-17 05:10:00|6718.7|6713.7|6718.3|6713.3|6719.4|6714.4|6717.7|6712.7|0
1623906900000|2021-06-17 05:15:00|6718.1|6713.1|6720.5|6715.5|6720.6|6715.6|6717.5|6712.5|0
1623907200000|2021-06-17 05:20:00|6720.6|6715.6|6718.9|6713.9|6721.1|6716.1|6717.4|6712.4|0
1623907500000|2021-06-17 05:25:00|6718.8|6713.8|6718.7|6713.7|6719.6|6714.6|6717.7|6712.7|0
1623907800000|2021-06-17 05:30:00|6718.8|6713.8|6721.8|6716.8|6722.1|6717.1|6718.4|6713.4|0
1623908100000|2021-06-17 05:35:00|6721.9|6716.9|6722.7|6717.7|6725.2|6720.2|6721.7|6716.7|0
1623908400000|2021-06-17 05:40:00|6722.8|6717.8|6720.5|6715.5|6723.5|6718.5|6720.4|6715.4|0
1623908700000|2021-06-17 05:45:00|6720.4|6715.4|6719.7|6714.7|6720.5|6715.5|6718.9|6713.9|0
1623909000000|2021-06-17 05:50:00|6719.8|6714.8|6719.9|6714.9|6720.9|6715.9|6718.7|6713.7|0
1623909300000|2021-06-17 05:55:00|6720.4|6715.4|6718.8|6713.8|6721.6|6716.6|6718.2|6713.2|0
1623909600000|2021-06-17 06:00:00|6718.7|6713.7|6709.9|6704.9|6720.1|6715.1|6709|6704|0
1623909900000|2021-06-17 06:05:00|6710|6705|6706.2|6701.2|6711.4|6706.4|6704.3|6699.3|0
1623910200000|2021-06-17 06:10:00|6706.1|6701.1|6708.8|6703.8|6710|6705|6704.2|6699.2|0
1623910500000|2021-06-17 06:15:00|6708.7|6703.7|6707.8|6702.8|6710.8|6705.8|6707.5|6702.5|0
1623910800000|2021-06-17 06:20:00|6707.7|6702.7|6709.2|6704.2|6709.8|6704.8|6705.2|6700.2|0
1623911100000|2021-06-17 06:25:00|6709.3|6704.3|6711.7|6706.7|6715.6|6710.6|6709.2|6704.2|0
1623911400000|2021-06-17 06:30:00|6711.5|6706.5|6709|6704|6712.4|6707.4|6708.6|6703.6|0
1623911700000|2021-06-17 06:35:00|6708.8|6703.8|6705.5|6700.5|6709.8|6704.8|6705.5|6700.5|0
1623912000000|2021-06-17 06:40:00|6705.6|6700.6|6709.5|6704.5|6709.6|6704.6|6704.8|6699.8|0
1623912300000|2021-06-17 06:45:00|6709.1|6704.1|6708.9|6703.9|6710.4|6705.4|6705.9|6700.9|0
1623912600000|2021-06-17 06:50:00|6708.8|6703.8|6712.4|6707.4|6714.8|6709.8|6708.8|6703.8|0
1623912900000|2021-06-17 06:55:00|6712.6|6707.6|6714|6709|6716.5|6711.5|6712.6|6707.6|0
1623913200000|2021-06-17 07:00:00|6713.8|6708.8|6716.1|6711.1|6717.9|6712.9|6710.4|6705.4|0
1623913500000|2021-06-17 07:05:00|6716|6711|6717.3|6712.3|6719.6|6714.6|6714.2|6709.2|0
1623913800000|2021-06-17 07:10:00|6717.2|6712.2|6715|6710|6717.2|6712.2|6712.4|6707.4|0
1623914100000|2021-06-17 07:15:00|6714.9|6709.9|6716.6|6711.6|6718.3|6713.3|6713.3|6708.3|0
1623914400000|2021-06-17 07:20:00|6716.7|6711.7|6716.6|6711.6|6719.1|6714.1|6715.5|6710.5|0
1623914700000|2021-06-17 07:25:00|6716.7|6711.7|6715.7|6710.7|6719.2|6714.2|6714.8|6709.8|0
1623915000000|2021-06-17 07:30:00|6715.1|6710.1|6716.2|6711.2|6716.8|6711.8|6714.1|6709.1|0
1623915300000|2021-06-17 07:35:00|6716.3|6711.3|6712.3|6707.3|6716.4|6711.4|6712|6707|0
1623915600000|2021-06-17 07:40:00|6712.6|6707.6|6711.5|6706.5|6714.7|6709.7|6711.4|6706.4|0
1623915900000|2021-06-17 07:45:00|6711.4|6706.4|6712|6707|6713.7|6708.7|6710.9|6705.9|0
1623916200000|2021-06-17 07:50:00|6711.9|6706.9|6722.5|6717.5|6725.3|6720.3|6702.7|6697.7|0
1623916500000|2021-06-17 07:55:00|6722.4|6717.4|6726|6721|6726.1|6721.1|6721.7|6716.7|0
1623916800000|2021-06-17 08:00:00|6725.9|6720.9|6716.6|6713.6|6727.8|6722.8|6705.2|6702.2|0
1623917100000|2021-06-17 08:05:00|6716|6713|6707.2|6704.2|6716|6713|6705.1|6702.1|0
1623917400000|2021-06-17 08:10:00|6707.3|6704.3|6710.5|6707.5|6711.2|6708.2|6705.6|6702.6|0
1623917700000|2021-06-17 08:15:00|6710|6707|6711.6|6708.6|6712.7|6709.7|6709.6|6706.6|0
1623918000000|2021-06-17 08:20:00|6710.4|6707.4|6708|6705|6711.2|6708.2|6706.5|6703.5|0
1623918300000|2021-06-17 08:25:00|6708.3|6705.3|6708.9|6705.9|6708.9|6705.9|6706.4|6703.4|0
1623918600000|2021-06-17 08:30:00|6708.6|6705.6|6710.1|6707.1|6710.7|6707.7|6708.6|6705.6|0
1623918900000|2021-06-17 08:35:00|6710.2|6707.2|6709.2|6706.2|6711.3|6708.3|6708.4|6705.4|0
1623919200000|2021-06-17 08:40:00|6709.4|6706.4|6707.7|6704.7|6709.4|6706.4|6706|6703|0
1623919500000|2021-06-17 08:45:00|6707.1|6704.1|6704|6701|6708.3|6705.3|6703.2|6700.2|0
1623919800000|2021-06-17 08:50:00|6705.5|6702.5|6706.2|6703.2|6710.1|6707.1|6704.9|6701.9|0
1623920100000|2021-06-17 08:55:00|6707.3|6704.3|6703.9|6700.9|6708.6|6705.6|6701.8|6698.8|0
1623920400000|2021-06-17 09:00:00|6704.1|6701.1|6703.5|6700.5|6704.1|6701.1|6702.1|6699.1|0
1623920700000|2021-06-17 09:05:00|6703.4|6700.4|6706.4|6703.4|6706.8|6703.8|6703|6700|0
1623921000000|2021-06-17 09:10:00|6706.6|6703.6|6708.6|6705.6|6708.6|6705.6|6706.3|6703.3|0
1623921300000|2021-06-17 09:15:00|6708.5|6705.5|6710.7|6707.7|6710.8|6707.8|6707.9|6704.9|0
1623921600000|2021-06-17 09:20:00|6711|6708|6709.4|6706.4|6711.1|6708.1|6709.4|6706.4|0
1623921900000|2021-06-17 09:25:00|6709.5|6706.5|6708.3|6705.3|6710.3|6707.3|6708.3|6705.3|0
1623922200000|2021-06-17 09:30:00|6708.9|6705.9|6707.2|6704.2|6710.2|6707.2|6707.1|6704.1|0
1623922500000|2021-06-17 09:35:00|6703.8|6700.8|6704.8|6701.8|6704.8|6701.8|6702.6|6699.6|0
1623922800000|2021-06-17 09:40:00|6704.5|6701.5|6704.4|6701.4|6704.8|6701.8|6703.1|6700.1|0
1623923100000|2021-06-17 09:45:00|6703.7|6700.7|6706.4|6703.4|6706.4|6703.4|6702.9|6699.9|0
1623923400000|2021-06-17 09:50:00|6706.5|6703.5|6704.5|6701.5|6706.9|6703.9|6704.5|6701.5|0
1623923700000|2021-06-17 09:55:00|6704.9|6701.9|6704.9|6701.9|6707.4|6704.4|6704.5|6701.5|0
1623924000000|2021-06-17 10:00:00|6706|6703|6705.9|6702.9|6707.1|6704.1|6703.9|6700.9|0
1623924300000|2021-06-17 10:05:00|6706.1|6703.1|6705.4|6702.4|6706.3|6703.3|6704.5|6701.5|0
1623924600000|2021-06-17 10:10:00|6704.5|6701.5|6707.6|6704.6|6707.7|6704.7|6704.5|6701.5|0
1623924900000|2021-06-17 10:15:00|6707.7|6704.7|6707.6|6704.6|6707.7|6704.7|6706.3|6703.3|0
1623925200000|2021-06-17 10:20:00|6707.5|6704.5|6707.6|6704.6|6707.9|6704.9|6707.2|6704.2|0
1623925500000|2021-06-17 10:25:00|6707.8|6704.8|6706.1|6703.1|6707.8|6704.8|6706.1|6703.1|0
1623925800000|2021-06-17 10:30:00|6705.9|6702.9|6705.7|6702.7|6706.4|6703.4|6705.4|6702.4|0
1623926100000|2021-06-17 10:35:00|6705.6|6702.6|6704.4|6701.4|6705.8|6702.8|6704.1|6701.1|0
1623926400000|2021-06-17 10:40:00|6705.1|6702.1|6702|6699|6706.1|6703.1|6701.7|6698.7|0
1623926700000|2021-06-17 10:45:00|6701.9|6698.9|6702.1|6699.1|6702.8|6699.8|6700.8|6697.8|0
1623927000000|2021-06-17 10:50:00|6702.2|6699.2|6705.1|6702.1|6705.1|6702.1|6702.1|6699.1|0
1623927300000|2021-06-17 10:55:00|6705|6702|6704.6|6701.6|6705.8|6702.8|6703.5|6700.5|0
1623927600000|2021-06-17 11:00:00|6702.4|6699.4|6714.3|6711.3|6714.4|6711.4|6702.2|6699.2|0
1623927900000|2021-06-17 11:05:00|6714.4|6711.4|6721.3|6718.3|6722|6719|6714.3|6711.3|0
1623928200000|2021-06-17 11:10:00|6721.7|6718.7|6721.2|6718.2|6721.9|6718.9|6719.1|6716.1|0
1623928500000|2021-06-17 11:15:00|6721.4|6718.4|6720.6|6717.6|6721.6|6718.6|6717.9|6714.9|0
1623928800000|2021-06-17 11:20:00|6720.7|6717.7|6723.6|6720.6|6723.6|6720.6|6719.8|6716.8|0
1623929100000|2021-06-17 11:25:00|6723.2|6720.2|6722.3|6719.3|6723.2|6720.2|6721.2|6718.2|0
1623929400000|2021-06-17 11:30:00|6722.6|6719.6|6722.4|6719.4|6722.7|6719.7|6721.5|6718.5|0
1623929700000|2021-06-17 11:35:00|6722.3|6719.3|6721.7|6718.7|6722.8|6719.8|6720.6|6717.6|0
1623930000000|2021-06-17 11:40:00|6721.6|6718.6|6719.5|6716.5|6721.9|6718.9|6719.4|6716.4|0
1623930300000|2021-06-17 11:45:00|6719.6|6716.6|6719.3|6716.3|6720|6717|6719.3|6716.3|0
1623930600000|2021-06-17 11:50:00|6719.4|6716.4|6718.4|6715.4|6719.6|6716.6|6718.3|6715.3|0
1623930900000|2021-06-17 11:55:00|6718.5|6715.5|6710.4|6707.4|6718.5|6715.5|6709.9|6706.9|0
1623931200000|2021-06-17 12:00:00|6710.5|6707.5|6713.4|6710.4|6714.7|6711.7|6710.5|6707.5|0
1623931500000|2021-06-17 12:05:00|6713.5|6710.5|6716.6|6713.6|6718.2|6715.2|6713.5|6710.5|0
1623931800000|2021-06-17 12:10:00|6716.9|6713.9|6716.3|6713.3|6717.3|6714.3|6715.2|6712.2|0
1623932100000|2021-06-17 12:15:00|6716.2|6713.2|6716.5|6713.5|6718.2|6715.2|6716.1|6713.1|0
1623932400000|2021-06-17 12:20:00|6716.4|6713.4|6710.2|6707.2|6716.4|6713.4|6710|6707|0
1623932700000|2021-06-17 12:25:00|6710|6707|6710.8|6707.8|6711.2|6708.2|6708|6705|0
1623933000000|2021-06-17 12:30:00|6710.9|6707.9|6713.6|6710.6|6714.2|6711.2|6710.3|6707.3|0
1623933300000|2021-06-17 12:35:00|6713.4|6710.4|6715.5|6712.5|6715.7|6712.7|6713.2|6710.2|0
1623933600000|2021-06-17 12:40:00|6715.6|6712.6|6712.9|6709.9|6715.6|6712.6|6712.9|6709.9|0
1623933900000|2021-06-17 12:45:00|6713.3|6710.3|6716.3|6713.3|6716.4|6713.4|6713.2|6710.2|0
1623934200000|2021-06-17 12:50:00|6716.6|6713.6|6713.9|6710.9|6716.6|6713.6|6712.8|6709.8|0
1623934500000|2021-06-17 12:55:00|6714.2|6711.2|6712.7|6709.7|6715.7|6712.7|6712.1|6709.1|0
1623934800000|2021-06-17 13:00:00|6713.5|6710.5|6714.2|6711.2|6716.2|6713.2|6712.5|6709.5|0
1623935100000|2021-06-17 13:05:00|6714.4|6711.4|6718.8|6715.8|6718.8|6715.8|6714.4|6711.4|0
1623935400000|2021-06-17 13:10:00|6719|6716|6722.6|6719.6|6725.2|6722.2|6718.2|6715.2|0
1623935700000|2021-06-17 13:15:00|6723.3|6720.3|6725.5|6722.5|6726.9|6723.9|6723.3|6720.3|0
1623936000000|2021-06-17 13:20:00|6725.4|6722.4|6725.4|6722.4|6725.8|6722.8|6724.1|6721.1|0
1623936300000|2021-06-17 13:25:00|6722.4|6719.4|6725|6722|6727.7|6724.7|6721.6|6718.6|0
1623936600000|2021-06-17 13:30:00|6726.8|6723.8|6749.3|6747.5|6751.4|6749.6|6725.8|6723.8|0
1623936900000|2021-06-17 13:35:00|6750.1|6748.3|6772.1|6770.3|6774.3|6772.5|6748.4|6746.6|0
1623937200000|2021-06-17 13:40:00|6772|6770.2|6766.5|6764.7|6781.1|6779.3|6764|6762.2|0
1623937500000|2021-06-17 13:45:00|6767.4|6765.6|6778.9|6777.1|6780.8|6779|6767.4|6765.6|0
1623937800000|2021-06-17 13:50:00|6779.4|6777.6|6789.2|6787.4|6792.7|6790.9|6779.4|6777.6|0
1623938100000|2021-06-17 13:55:00|6789.7|6787.9|6794.1|6792.3|6802.1|6800.3|6789.7|6787.9|0
1623938400000|2021-06-17 14:00:00|6794.4|6792.6|6797.9|6796.1|6802.8|6801|6788.2|6786.4|0
1623938700000|2021-06-17 14:05:00|6798.7|6796.9|6791.7|6789.9|6805.1|6803.3|6787.2|6785.4|0
1623939000000|2021-06-17 14:10:00|6792.4|6790.6|6804.3|6802.5|6805.4|6803.6|6786.8|6785|0
1623939300000|2021-06-17 14:15:00|6804.4|6802.6|6811.4|6809.6|6812.4|6810.6|6801.7|6799.9|0
1623939600000|2021-06-17 14:20:00|6811.6|6809.8|6825.5|6823.7|6825.9|6824.1|6809.7|6807.9|0
1623939900000|2021-06-17 14:25:00|6825.4|6823.6|6832.7|6830.9|6835.9|6834.1|6824.5|6822.7|0
1623940200000|2021-06-17 14:30:00|6833.4|6831.6|6841|6839.2|6844.3|6842.5|6833.4|6831.6|0
1623940500000|2021-06-17 14:35:00|6841.1|6839.3|6845.8|6844|6847.6|6845.8|6839.5|6837.7|0
1623940800000|2021-06-17 14:40:00|6846.3|6844.5|6844.8|6843|6847.4|6845.6|6838.3|6836.5|0
1623941100000|2021-06-17 14:45:00|6845|6843.2|6843.2|6841.4|6849.3|6847.5|6838.2|6836.4|0
1623941400000|2021-06-17 14:50:00|6842.7|6840.9|6837.1|6835.3|6850.2|6848.4|6836.8|6835|0
1623941700000|2021-06-17 14:55:00|6837.7|6835.9|6839.2|6837.4|6839.2|6837.4|6827.9|6826.1|0
1623942000000|2021-06-17 15:00:00|6838.9|6837.1|6848.8|6847|6852.5|6850.7|6838.9|6837.1|0
1623942300000|2021-06-17 15:05:00|6850.6|6848.8|6862|6860.2|6862.3|6860.5|6850.5|6848.7|0
1623942600000|2021-06-17 15:10:00|6861.7|6859.9|6854|6852.2|6862.9|6861.1|6848.9|6847.1|0
1623942900000|2021-06-17 15:15:00|6854.1|6852.3|6866.6|6864.8|6868.5|6866.7|6851.2|6849.4|0
1623943200000|2021-06-17 15:20:00|6867.1|6865.3|6869.6|6867.8|6871.3|6869.5|6862.9|6861.1|0
1623943500000|2021-06-17 15:25:00|6869.9|6868.1|6875.6|6873.8|6876|6874.2|6868.2|6866.4|0
1623943800000|2021-06-17 15:30:00|6875.4|6873.6|6886.3|6884.5|6886.5|6884.7|6875.3|6873.5|0
1623944100000|2021-06-17 15:35:00|6886.7|6884.9|6888|6886.2|6891.8|6890|6885.6|6883.8|0
1623944400000|2021-06-17 15:40:00|6888.6|6886.8|6890|6888.2|6892.7|6890.9|6885.5|6883.7|0
1623944700000|2021-06-17 15:45:00|6889.9|6888.1|6892.3|6890.5|6892.3|6890.5|6886.8|6885|0
1623945000000|2021-06-17 15:50:00|6892.4|6890.6|6873.4|6871.6|6892.5|6890.7|6870.6|6868.8|0
1623945300000|2021-06-17 15:55:00|6873.5|6871.7|6857|6855.2|6874.5|6872.7|6856.2|6854.4|0
1623945600000|2021-06-17 16:00:00|6857.9|6856.1|6865.4|6863.6|6865.6|6863.8|6854.6|6852.8|0
1623945900000|2021-06-17 16:05:00|6865.5|6863.7|6854.6|6852.8|6866.5|6864.7|6852.5|6850.7|0
1623946200000|2021-06-17 16:10:00|6854.7|6852.9|6855.3|6853.5|6857.6|6855.8|6850.1|6848.3|0
1623946500000|2021-06-17 16:15:00|6855.5|6853.7|6836.3|6834.5|6855.5|6853.7|6833.8|6832|0
1623946800000|2021-06-17 16:20:00|6836.6|6834.8|6823.1|6821.3|6836.8|6835|6820.7|6818.9|0
1623947100000|2021-06-17 16:25:00|6823|6821.2|6824.1|6822.3|6828.2|6826.4|6819.6|6817.8|0
1623947400000|2021-06-17 16:30:00|6823.4|6821.6|6829.5|6827.7|6829.8|6828|6814.6|6812.8|0
1623947700000|2021-06-17 16:35:00|6829.6|6827.8|6844.9|6843.1|6844.9|6843.1|6827.9|6826.1|0
1623948000000|2021-06-17 16:40:00|6845.2|6843.4|6846.1|6844.3|6849.4|6847.6|6843.8|6842|0
1623948300000|2021-06-17 16:45:00|6845.9|6844.1|6839.9|6838.1|6848.3|6846.5|6836.5|6834.7|0
1623948600000|2021-06-17 16:50:00|6839.7|6837.9|6845.8|6844|6848.9|6847.1|6837.3|6835.5|0
1623948900000|2021-06-17 16:55:00|6845.7|6843.9|6847.9|6846.1|6849.9|6848.1|6841.2|6839.4|0
1623949200000|2021-06-17 17:00:00|6848.2|6846.4|6852.6|6850.8|6853.9|6852.1|6848|6846.2|0
1623949500000|2021-06-17 17:05:00|6853.2|6851.4|6869.3|6867.5|6869.7|6867.9|6852.5|6850.7|0
1623949800000|2021-06-17 17:10:00|6869|6867.2|6867.3|6865.5|6870.1|6868.3|6863.4|6861.6|0
1623950100000|2021-06-17 17:15:00|6868.1|6866.3|6865|6863.2|6870.7|6868.9|6864.7|6862.9|0
1623950400000|2021-06-17 17:20:00|6865.1|6863.3|6870.1|6868.3|6872.9|6871.1|6865.1|6863.3|0
1623950700000|2021-06-17 17:25:00|6869.9|6868.1|6876.1|6874.3|6876.1|6874.3|6867.7|6865.9|0
1623951000000|2021-06-17 17:30:00|6876.4|6874.6|6879|6877.2|6881.9|6880.1|6874|6872.2|0
1623951300000|2021-06-17 17:35:00|6878.8|6877|6878.7|6876.9|6878.9|6877.1|6873.2|6871.4|0
1623951600000|2021-06-17 17:40:00|6878.9|6877.1|6888.9|6887.1|6889|6887.2|6878.3|6876.5|0
1623951900000|2021-06-17 17:45:00|6889.2|6887.4|6890.6|6888.8|6890.6|6888.8|6884.6|6882.8|0
1623952200000|2021-06-17 17:50:00|6890.8|6889|6882.2|6880.4|6892.9|6891.1|6882|6880.2|0
1623952500000|2021-06-17 17:55:00|6882.1|6880.3|6881.8|6880|6884.4|6882.6|6876.9|6875.1|0
1623952800000|2021-06-17 18:00:00|6882.6|6880.8|6878.5|6876.7|6885.9|6884.1|6876.2|6874.4|0
1623953100000|2021-06-17 18:05:00|6877.9|6876.1|6877.8|6876|6879.7|6877.9|6872.6|6870.8|0
1623953400000|2021-06-17 18:10:00|6877.5|6875.7|6882.3|6880.5|6885.5|6883.7|6877.5|6875.7|0
1623953700000|2021-06-17 18:15:00|6882.7|6880.9|6883.9|6882.1|6888.8|6887|6881.1|6879.3|0
1623954000000|2021-06-17 18:20:00|6884.2|6882.4|6887.5|6885.7|6887.8|6886|6882.1|6880.3|0
1623954300000|2021-06-17 18:25:00|6887.6|6885.8|6886.8|6885|6889.1|6887.3|6879.1|6877.3|0
1623954600000|2021-06-17 18:30:00|6887|6885.2|6880.3|6878.5|6888.9|6887.1|6878.8|6877|0
1623954900000|2021-06-17 18:35:00|6880.9|6879.1|6881.3|6879.5|6882.9|6881.1|6877.3|6875.5|0
1623955200000|2021-06-17 18:40:00|6881.6|6879.8|6881.9|6880.1|6882.8|6881|6878|6876.2|0
1623955500000|2021-06-17 18:45:00|6881.8|6880|6875.3|6873.5|6883.8|6882|6873.6|6871.8|0
1623955800000|2021-06-17 18:50:00|6875.7|6873.9|6876.2|6874.4|6879.3|6877.5|6873.4|6871.6|0
1623956100000|2021-06-17 18:55:00|6876.9|6875.1|6872.8|6871|6878.5|6876.7|6872.6|6870.8|0
1623956400000|2021-06-17 19:00:00|6873|6871.2|6879.2|6877.4|6879.8|6878|6866.5|6864.7|0
1623956700000|2021-06-17 19:05:00|6879.1|6877.3|6879.1|6877.3|6880.6|6878.8|6873.4|6871.6|0
1623957000000|2021-06-17 19:10:00|6879.4|6877.6|6887.9|6886.1|6888.2|6886.4|6877.2|6875.4|0
1623957300000|2021-06-17 19:15:00|6888|6886.2|6886.4|6884.6|6889.1|6887.3|6885.7|6883.9|0
1623957600000|2021-06-17 19:20:00|6886.3|6884.5|6880.6|6878.8|6887.5|6885.7|6878.9|6877.1|0
1623957900000|2021-06-17 19:25:00|6880.7|6878.9|6881.7|6879.9|6884.2|6882.4|6877.9|6876.1|0
1623958200000|2021-06-17 19:30:00|6881.3|6879.5|6877.7|6875.9|6886|6884.2|6877.1|6875.3|0
1623958500000|2021-06-17 19:35:00|6877.4|6875.6|6875.4|6873.6|6878.4|6876.6|6868.4|6866.6|0
1623958800000|2021-06-17 19:40:00|6874.8|6873|6876.4|6874.6|6879.9|6878.1|6873.2|6871.4|0
1623959100000|2021-06-17 19:45:00|6876.7|6874.9|6877.9|6876.1|6881.5|6879.7|6874.3|6872.5|0
1623959400000|2021-06-17 19:50:00|6878.3|6876.5|6870.1|6868.3|6884.7|6882.9|6867.6|6865.8|0
1623959700000|2021-06-17 19:55:00|6869.9|6868.1|6864.8|6863|6873.6|6871.8|6863.6|6861.8|0
1623960000000|2021-06-17 20:00:00|6865.4|6862.4|6867.3|6864.3|6871.3|6868.3|6862.3|6859.3|0
1623960300000|2021-06-17 20:05:00|6867.2|6864.2|6864.6|6861.6|6867.4|6864.4|6863.9|6860.9|0
1623960600000|2021-06-17 20:10:00|6864.5|6861.5|6864|6861|6865.6|6862.6|6863.9|6860.9|0
1623960900000|2021-06-17 20:15:00|6863.8|6860.8|6860.9|6857.9|6864.1|6861.1|6860.7|6857.7|0
1623961200000|2021-06-17 20:20:00|6861.1|6858.1|6862|6859|6862.8|6859.8|6860.2|6857.2|0
1623961500000|2021-06-17 20:25:00|6862.1|6859.1|6862.4|6859.4|6862.6|6859.6|6861.7|6858.7|0
1623961800000|2021-06-17 20:30:00|6862.5|6859.5|6863|6860|6863|6860|6862.1|6859.1|0
1623962100000|2021-06-17 20:35:00|6863.1|6860.1|6864.8|6861.8|6864.8|6861.8|6862.9|6859.9|0
1623962400000|2021-06-17 20:40:00|6864.9|6861.9|6866.5|6863.5|6867.8|6864.8|6864.9|6861.9|0
1623962700000|2021-06-17 20:45:00|6866.2|6863.2|6864.8|6861.8|6866.8|6863.8|6864.6|6861.6|0
1623963000000|2021-06-17 20:50:00|6864.9|6861.9|6866.3|6863.3|6867.1|6864.1|6864.7|6861.7|0
1623963300000|2021-06-17 20:55:00|6866.2|6863.2|6866.8|6863.8|6867.9|6864.9|6866.2|6863.2|0
1623963600000|2021-06-17 21:00:00|6866.7|6863.7|6866.2|6863.2|6866.9|6863.9|6866|6863|0
1623963900000|2021-06-17 21:05:00|6866.3|6863.3|6866.7|6863.7|6866.7|6863.7|6865.6|6862.6|0
1623964200000|2021-06-17 21:10:00|6866.6|6863.6|6867.1|6864.1|6867.9|6864.9|6866.4|6863.4|0
1623964500000|2021-06-17 21:15:00|6866.9|6863.9|6867.5|6864.5|6868.2|6865.2|6866.9|6863.9|0
1623964800000|2021-06-17 21:20:00|6867.6|6864.6|6867.8|6864.8|6867.9|6864.9|6866.8|6863.8|0
1623965100000|2021-06-17 21:25:00|6867.7|6864.7|6868|6865|6868.2|6865.2|6867.4|6864.4|0
1623965400000|2021-06-17 21:30:00|6868.1|6865.1|6868.3|6865.3|6868.5|6865.5|6868|6865|0
1623965700000|2021-06-17 21:35:00|6868.1|6865.1|6867.6|6864.6|6868.2|6865.2|6867.5|6864.5|0
1623966000000|2021-06-17 21:40:00|6868.1|6865.1|6867.8|6864.8|6868.2|6865.2|6867.8|6864.8|0
1623966300000|2021-06-17 21:45:00|6867.9|6864.9|6867.9|6864.9|6868.4|6865.4|6867.5|6864.5|0
1623966600000|2021-06-17 21:50:00|6867.8|6864.8|6865.9|6862.9|6868.1|6865.1|6865.6|6862.6|0
1623966900000|2021-06-17 21:55:00|6866.1|6863.1|6867|6864|6867|6864|6865.5|6862.5|0
1623967200000|2021-06-17 22:00:00|6866.9|6863.9|6867.1|6864.1|6867.6|6864.6|6866.3|6863.3|0
1623967500000|2021-06-17 22:05:00|6867|6864|6868|6865|6868|6865|6866.7|6863.7|0
1623967800000|2021-06-17 22:10:00|6868.4|6865.4|6868.2|6865.2|6868.5|6865.5|6867.9|6864.9|0
1623968100000|2021-06-17 22:15:00|6868.1|6865.1|6868.7|6865.7|6868.8|6865.8|6867.8|6864.8|0
1623968400000|2021-06-17 22:20:00|6868.9|6865.9|6868.9|6865.9|6869.5|6866.5|6868.4|6865.4|0
1623968700000|2021-06-17 22:25:00|6868.8|6865.8|6869.4|6866.4|6869.4|6866.4|6868.8|6865.8|0
1623969000000|2021-06-17 22:30:00|6869.3|6866.3|6869.6|6866.6|6869.8|6866.8|6869|6866|0
1623969300000|2021-06-17 22:35:00|6869.7|6866.7|6870.7|6867.7|6871|6868|6869.7|6866.7|0
1623969600000|2021-06-17 22:40:00|6870.6|6867.6|6871.2|6868.2|6871.2|6868.2|6870.5|6867.5|0
1623969900000|2021-06-17 22:45:00|6871.1|6868.1|6870.1|6867.1|6871.5|6868.5|6870.1|6867.1|0
1623970200000|2021-06-17 22:50:00|6870.2|6867.2|6872.4|6869.4|6872.4|6869.4|6870.1|6867.1|0
1623970500000|2021-06-17 22:55:00|6872.5|6869.5|6873.2|6870.2|6873.2|6870.2|6872|6869|0
1623970800000|2021-06-17 23:00:00|6873.3|6870.3|6873.4|6870.4|6873.6|6870.6|6873.1|6870.1|0
1623971100000|2021-06-17 23:05:00|6873.3|6870.3|6873.3|6870.3|6873.6|6870.6|6873.1|6870.1|0
1623971400000|2021-06-17 23:10:00|6873.4|6870.4|6873.5|6870.5|6873.5|6870.5|6873.2|6870.2|0
1623971700000|2021-06-17 23:15:00|6873.4|6870.4|6873.8|6870.8|6874.9|6871.9|6873.3|6870.3|0
1623972000000|2021-06-17 23:20:00|6873.7|6870.7|6874.3|6871.3|6874.6|6871.6|6873.5|6870.5|0
1623972300000|2021-06-17 23:25:00|6874.4|6871.4|6875.4|6872.4|6875.5|6872.5|6874.3|6871.3|0
1623972600000|2021-06-17 23:30:00|6875.5|6872.5|6875.4|6872.4|6876.3|6873.3|6875.3|6872.3|0
1623972900000|2021-06-17 23:35:00|6875.9|6872.9|6878.5|6875.5|6878.5|6875.5|6875.7|6872.7|0
1623973200000|2021-06-17 23:40:00|6878.6|6875.6|6879.1|6876.1|6879.3|6876.3|6877.8|6874.8|0
1623973500000|2021-06-17 23:45:00|6879|6876|6882.2|6879.2|6883.1|6880.1|6878.7|6875.7|0
1623973800000|2021-06-17 23:50:00|6882.3|6879.3|6881.7|6878.7|6882.7|6879.7|6881.5|6878.5|0
1623974100000|2021-06-17 23:55:00|6881.6|6878.6|6881.6|6876.6|6882.4|6878.7|6880.4|6876.6|0
1623974400000|2021-06-18 00:00:00|6882|6877|6878.6|6873.6|6882.3|6877.3|6875.5|6870.5|0
1623974700000|2021-06-18 00:05:00|6878.1|6873.1|6878.9|6873.9|6879.1|6874.1|6876.3|6871.3|0
1623975000000|2021-06-18 00:10:00|6879|6874|6879.4|6874.4|6880.2|6875.2|6877.2|6872.2|0
1623975300000|2021-06-18 00:15:00|6879.6|6874.6|6878.4|6873.4|6880.1|6875.1|6877.3|6872.3|0
1623975600000|2021-06-18 00:20:00|6878|6873|6883.7|6878.7|6884.3|6879.3|6877.2|6872.2|0
1623975900000|2021-06-18 00:25:00|6883.8|6878.8|6883|6878|6884.9|6879.9|6881.1|6876.1|0
1623976200000|2021-06-18 00:30:00|6883.1|6878.1|6881.9|6876.9|6884|6879|6881.3|6876.3|0
1623976500000|2021-06-18 00:35:00|6881.8|6876.8|6882.7|6877.7|6883|6878|6880.4|6875.4|0
1623976800000|2021-06-18 00:40:00|6882.8|6877.8|6884.7|6879.7|6885|6880|6882.3|6877.3|0
1623977100000|2021-06-18 00:45:00|6884.6|6879.6|6883.8|6878.8|6885.4|6880.4|6883.3|6878.3|0
1623977400000|2021-06-18 00:50:00|6883.9|6878.9|6882.5|6877.5|6884.5|6879.5|6881.9|6876.9|0
1623977700000|2021-06-18 00:55:00|6882.6|6877.6|6883.2|6878.2|6884|6879|6881.9|6876.9|0
1623978000000|2021-06-18 01:00:00|6883.3|6878.3|6883.3|6878.3|6884.5|6879.5|6883|6878|0
1623978300000|2021-06-18 01:05:00|6883.2|6878.2|6884.7|6879.7|6885.4|6880.4|6882.7|6877.7|0
1623978600000|2021-06-18 01:10:00|6884.8|6879.8|6883|6878|6885.5|6880.5|6882.9|6877.9|0
1623978900000|2021-06-18 01:15:00|6883.1|6878.1|6882.7|6877.7|6884.6|6879.6|6882.6|6877.6|0
1623979200000|2021-06-18 01:20:00|6882.6|6877.6|6881.6|6876.6|6882.6|6877.6|6880.2|6875.2|0
1623979500000|2021-06-18 01:25:00|6881.5|6876.5|6882.9|6877.9|6883.9|6878.9|6881.5|6876.5|0
1623979800000|2021-06-18 01:30:00|6883|6878|6885.8|6880.8|6886.3|6881.3|6882.3|6877.3|0
1623980100000|2021-06-18 01:35:00|6885.9|6880.9|6888.7|6883.7|6888.9|6883.9|6885.6|6880.6|0
1623980400000|2021-06-18 01:40:00|6888.9|6883.9|6890.4|6885.4|6891.2|6886.2|6887.9|6882.9|0
1623980700000|2021-06-18 01:45:00|6890.5|6885.5|6891.2|6886.2|6894|6889|6890.5|6885.5|0
1623981000000|2021-06-18 01:50:00|6891.1|6886.1|6891.1|6886.1|6892.4|6887.4|6890.6|6885.6|0
1623981300000|2021-06-18 01:55:00|6891|6886|6890.1|6885.1|6891.8|6886.8|6889.5|6884.5|0
1623981600000|2021-06-18 02:00:00|6890|6885|6888.9|6883.9|6891|6886|6888.9|6883.9|0
1623981900000|2021-06-18 02:05:00|6888.8|6883.8|6890.6|6885.6|6890.6|6885.6|6888.7|6883.7|0
1623982200000|2021-06-18 02:10:00|6890.7|6885.7|6888.9|6883.9|6891.4|6886.4|6888.7|6883.7|0
1623982500000|2021-06-18 02:15:00|6888.8|6883.8|6890.4|6885.4|6890.6|6885.6|6888.7|6883.7|0
1623982800000|2021-06-18 02:20:00|6890.3|6885.3|6889.5|6884.5|6891|6886|6889.2|6884.2|0
1623983100000|2021-06-18 02:25:00|6889.4|6884.4|6890.2|6885.2|6890.6|6885.6|6889.4|6884.4|0
1623983400000|2021-06-18 02:30:00|6890.1|6885.1|6890.1|6885.1|6890.4|6885.4|6889|6884|0
1623983700000|2021-06-18 02:35:00|6890|6885|6889.7|6884.7|6890.1|6885.1|6889.4|6884.4|0
1623984000000|2021-06-18 02:40:00|6889.6|6884.6|6888.5|6883.5|6889.6|6884.6|6886.3|6881.3|0
1623984300000|2021-06-18 02:45:00|6888.6|6883.6|6887.7|6882.7|6888.7|6883.7|6887.5|6882.5|0
1623984600000|2021-06-18 02:50:00|6887.6|6882.6|6888.5|6883.5|6888.9|6883.9|6887.5|6882.5|0
1623984900000|2021-06-18 02:55:00|6888.4|6883.4|6888.7|6883.7|6889.4|6884.4|6888.2|6883.2|0
1623985200000|2021-06-18 03:00:00|6888.8|6883.8|6888.3|6883.3|6889.7|6884.7|6887.7|6882.7|0
1623985500000|2021-06-18 03:05:00|6888.2|6883.2|6889|6884|6889.4|6884.4|6888|6883|0
1623985800000|2021-06-18 03:10:00|6889.1|6884.1|6892|6887|6892|6887|6889|6884|0
1623986100000|2021-06-18 03:15:00|6891.9|6886.9|6891|6886|6892.2|6887.2|6890.1|6885.1|0
1623986400000|2021-06-18 03:20:00|6890.8|6885.8|6890|6885|6891.1|6886.1|6889.4|6884.4|0
1623986700000|2021-06-18 03:25:00|6889.9|6884.9|6889.6|6884.6|6889.9|6884.9|6888.6|6883.6|0
1623987000000|2021-06-18 03:30:00|6889.7|6884.7|6889.4|6884.4|6889.7|6884.7|6888.8|6883.8|0
1623987300000|2021-06-18 03:35:00|6889.6|6884.6|6889.6|6884.6|6889.8|6884.8|6888.9|6883.9|0
1623987600000|2021-06-18 03:40:00|6889.4|6884.4|6890|6885|6890.1|6885.1|6888.9|6883.9|0
1623987900000|2021-06-18 03:45:00|6889.9|6884.9|6890.3|6885.3|6890.4|6885.4|6889.6|6884.6|0
1623988200000|2021-06-18 03:50:00|6890.4|6885.4|6890.2|6885.2|6890.9|6885.9|6890|6885|0
1623988500000|2021-06-18 03:55:00|6890.1|6885.1|6888.6|6883.6|6890.5|6885.5|6888.2|6883.2|0
1623988800000|2021-06-18 04:00:00|6888.4|6883.4|6885.5|6880.5|6888.5|6883.5|6885.2|6880.2|0
1623989100000|2021-06-18 04:05:00|6885.4|6880.4|6886.4|6881.4|6887.4|6882.4|6885.4|6880.4|0
1623989400000|2021-06-18 04:10:00|6886.5|6881.5|6886.4|6881.4|6886.7|6881.7|6885.5|6880.5|0
1623989700000|2021-06-18 04:15:00|6886.3|6881.3|6886.2|6881.2|6886.4|6881.4|6885.3|6880.3|0
1623990000000|2021-06-18 04:20:00|6886.4|6881.4|6886.4|6881.4|6886.9|6881.9|6885.6|6880.6|0
1623990300000|2021-06-18 04:25:00|6886.5|6881.5|6886.7|6881.7|6886.9|6881.9|6885.6|6880.6|0
1623990600000|2021-06-18 04:30:00|6886.6|6881.6|6886.4|6881.4|6886.7|6881.7|6886|6881|0
1623990900000|2021-06-18 04:35:00|6886.5|6881.5|6886.4|6881.4|6887|6882|6885.7|6880.7|0
1623991200000|2021-06-18 04:40:00|6886.3|6881.3|6887.6|6882.6|6887.8|6882.8|6886.2|6881.2|0
1623991500000|2021-06-18 04:45:00|6887.7|6882.7|6888.1|6883.1|6888.5|6883.5|6887.4|6882.4|0
1623991800000|2021-06-18 04:50:00|6888.2|6883.2|6887.9|6882.9|6888.6|6883.6|6887.6|6882.6|0
1623992100000|2021-06-18 04:55:00|6887.8|6882.8|6886.9|6881.9|6887.9|6882.9|6886.6|6881.6|0
1623992400000|2021-06-18 05:00:00|6887.1|6882.1|6886.4|6881.4|6887.2|6882.2|6885.4|6880.4|0
1623992700000|2021-06-18 05:05:00|6886.5|6881.5|6886.8|6881.8|6887.1|6882.1|6885.9|6880.9|0
1623993000000|2021-06-18 05:10:00|6886.9|6881.9|6886.3|6881.3|6888.3|6883.3|6886.1|6881.1|0
1623993300000|2021-06-18 05:15:00|6886.4|6881.4|6886.9|6881.9|6887.3|6882.3|6886.2|6881.2|0
1623993600000|2021-06-18 05:20:00|6887|6882|6887.6|6882.6|6888.4|6883.4|6886.8|6881.8|0
1623993900000|2021-06-18 05:25:00|6887.5|6882.5|6887.6|6882.6|6888|6883|6886.9|6881.9|0
1623994200000|2021-06-18 05:30:00|6887.5|6882.5|6884.3|6879.3|6888.3|6883.3|6883.7|6878.7|0
1623994500000|2021-06-18 05:35:00|6884.2|6879.2|6885.3|6880.3|6885.3|6880.3|6883.3|6878.3|0
1623994800000|2021-06-18 05:40:00|6885.2|6880.2|6887.4|6882.4|6888.1|6883.1|6884.5|6879.5|0
1623995100000|2021-06-18 05:45:00|6887.3|6882.3|6887.8|6882.8|6888.3|6883.3|6886.4|6881.4|0
1623995400000|2021-06-18 05:50:00|6887.7|6882.7|6890.8|6885.8|6892.8|6887.8|6887.7|6882.7|0
1623995700000|2021-06-18 05:55:00|6890.7|6885.7|6890.7|6885.7|6892.1|6887.1|6890.2|6885.2|0
1623996000000|2021-06-18 06:00:00|6890.9|6885.9|6891.5|6886.5|6891.7|6886.7|6887.9|6882.9|0
1623996300000|2021-06-18 06:05:00|6891.6|6886.6|6888.2|6883.2|6892.6|6887.6|6888.1|6883.1|0
1623996600000|2021-06-18 06:10:00|6887.9|6882.9|6887.1|6882.1|6889.1|6884.1|6885.4|6880.4|0
1623996900000|2021-06-18 06:15:00|6887.2|6882.2|6888.3|6883.3|6889.1|6884.1|6886.5|6881.5|0
1623997200000|2021-06-18 06:20:00|6888.4|6883.4|6887.3|6882.3|6889.5|6884.5|6886.2|6881.2|0
1623997500000|2021-06-18 06:25:00|6887.2|6882.2|6887.3|6882.3|6888.2|6883.2|6886|6881|0
1623997800000|2021-06-18 06:30:00|6887.5|6882.5|6885.8|6880.8|6887.6|6882.6|6884.8|6879.8|0
1623998100000|2021-06-18 06:35:00|6886.2|6881.2|6885.8|6880.8|6886.9|6881.9|6885.8|6880.8|0
1623998400000|2021-06-18 06:40:00|6885.9|6880.9|6886.7|6881.7|6886.7|6881.7|6884.9|6879.9|0
1623998700000|2021-06-18 06:45:00|6886.6|6881.6|6884|6879|6887.2|6882.2|6884|6879|0
1623999000000|2021-06-18 06:50:00|6883.9|6878.9|6887|6882|6887.1|6882.1|6883.5|6878.5|0
1623999300000|2021-06-18 06:55:00|6886.9|6881.9|6886.5|6881.5|6887.5|6882.5|6886.3|6881.3|0
1623999600000|2021-06-18 07:00:00|6886.3|6881.3|6886.1|6881.1|6888.7|6883.7|6885.7|6880.7|0
1623999900000|2021-06-18 07:05:00|6886|6881|6887.4|6882.4|6888.5|6883.5|6885.8|6880.8|0
1624000200000|2021-06-18 07:10:00|6887.3|6882.3|6888.4|6883.4|6888.6|6883.6|6886.1|6881.1|0
1624000500000|2021-06-18 07:15:00|6888.7|6883.7|6887.3|6882.3|6889|6884|6885.2|6880.2|0
1624000800000|2021-06-18 07:20:00|6887.2|6882.2|6886.3|6881.3|6888.6|6883.6|6884.7|6879.7|0
1624001100000|2021-06-18 07:25:00|6886.2|6881.2|6884|6879|6886.7|6881.7|6884|6879|0
1624001400000|2021-06-18 07:30:00|6884.1|6879.1|6883.8|6878.8|6886.9|6881.9|6882.6|6877.6|0
1624001700000|2021-06-18 07:35:00|6883.7|6878.7|6882.3|6877.3|6885|6880|6881.9|6876.9|0
1624002000000|2021-06-18 07:40:00|6882.4|6877.4|6877.7|6872.7|6882.4|6877.4|6877.1|6872.1|0
1624002300000|2021-06-18 07:45:00|6877.6|6872.6|6877.3|6872.3|6878.2|6873.2|6875.7|6870.7|0
1624002600000|2021-06-18 07:50:00|6877.4|6872.4|6880.7|6875.7|6880.9|6875.9|6877.3|6872.3|0
1624002900000|2021-06-18 07:55:00|6880.6|6875.6|6878.6|6873.6|6883.2|6878.2|6877.5|6872.5|0
1624003200000|2021-06-18 08:00:00|6878.7|6873.7|6886.3|6883.3|6890.7|6887.7|6868.4|6865.4|0
1624003500000|2021-06-18 08:05:00|6886.4|6883.4|6883.7|6880.7|6887.8|6884.8|6880.2|6877.2|0
1624003800000|2021-06-18 08:10:00|6883.8|6880.8|6886.8|6883.8|6887|6884|6882.4|6879.4|0
1624004100000|2021-06-18 08:15:00|6886.5|6883.5|6886.2|6883.2|6888.1|6885.1|6883.6|6880.6|0
1624004400000|2021-06-18 08:20:00|6885.4|6882.4|6886.9|6883.9|6888.1|6885.1|6884.1|6881.1|0
1624004700000|2021-06-18 08:25:00|6887|6884|6889.4|6886.4|6890.7|6887.7|6886.9|6883.9|0
1624005000000|2021-06-18 08:30:00|6887.9|6884.9|6889.5|6886.5|6891.2|6888.2|6887.9|6884.9|0
1624005300000|2021-06-18 08:35:00|6890.2|6887.2|6889.9|6886.9|6892.8|6889.8|6888.9|6885.9|0
1624005600000|2021-06-18 08:40:00|6890|6887|6893.4|6890.4|6893.4|6890.4|6889.8|6886.8|0
1624005900000|2021-06-18 08:45:00|6893.6|6890.6|6893.2|6890.2|6894.2|6891.2|6893|6890|0
1624006200000|2021-06-18 08:50:00|6893.5|6890.5|6890.6|6887.6|6893.8|6890.8|6890.5|6887.5|0
1624006500000|2021-06-18 08:55:00|6890.7|6887.7|6895|6892|6895.2|6892.2|6890.2|6887.2|0
1624006800000|2021-06-18 09:00:00|6894.5|6891.5|6892.9|6889.9|6896.1|6893.1|6892.1|6889.1|0
1624007100000|2021-06-18 09:05:00|6892.8|6889.8|6893.1|6890.1|6893.2|6890.2|6890.8|6887.8|0
1624007400000|2021-06-18 09:10:00|6893.2|6890.2|6892.8|6889.8|6893.3|6890.3|6891.1|6888.1|0
1624007700000|2021-06-18 09:15:00|6893|6890|6891.9|6888.9|6894.6|6891.6|6891.4|6888.4|0
1624008000000|2021-06-18 09:20:00|6891.8|6888.8|6890.5|6887.5|6892.8|6889.8|6887.5|6884.5|0
1624008300000|2021-06-18 09:25:00|6890.6|6887.6|6894.4|6891.4|6894.8|6891.8|6888|6885|0
1624008600000|2021-06-18 09:30:00|6892.4|6889.4|6893.3|6890.3|6895|6892|6892.1|6889.1|0
1624008900000|2021-06-18 09:35:00|6893|6890|6891.3|6888.3|6893.6|6890.6|6890.7|6887.7|0
1624009200000|2021-06-18 09:40:00|6891.1|6888.1|6891.4|6888.4|6891.5|6888.5|6885.9|6882.9|0
1624009500000|2021-06-18 09:45:00|6891.3|6888.3|6890.1|6887.1|6892.3|6889.3|6890|6887|0
1624009800000|2021-06-18 09:50:00|6890|6887|6891.1|6888.1|6892.7|6889.7|6889.2|6886.2|0
1624010100000|2021-06-18 09:55:00|6891.4|6888.4|6892.2|6889.2|6893.1|6890.1|6891.4|6888.4|0
1624010400000|2021-06-18 10:00:00|6893|6890|6883.8|6880.8|6893.2|6890.2|6883.8|6880.8|0
1624010700000|2021-06-18 10:05:00|6887.8|6884.8|6888.4|6885.4|6889.9|6886.9|6886.6|6883.6|0
1624011000000|2021-06-18 10:10:00|6888.7|6885.7|6885.2|6882.2|6889.5|6886.5|6883.8|6880.8|0
1624011300000|2021-06-18 10:15:00|6885.4|6882.4|6883.7|6880.7|6885.6|6882.6|6882|6879|0
1624011600000|2021-06-18 10:20:00|6885.1|6882.1|6885.8|6882.8|6886.3|6883.3|6877.3|6874.3|0
1624011900000|2021-06-18 10:25:00|6883.7|6880.7|6885.3|6882.3|6886.3|6883.3|6883.7|6880.7|0
1624012200000|2021-06-18 10:30:00|6885.2|6882.2|6885.3|6882.3|6885.4|6882.4|6882.9|6879.9|0
1624012500000|2021-06-18 10:35:00|6885.4|6882.4|6885.8|6882.8|6885.9|6882.9|6884.5|6881.5|0
1624012800000|2021-06-18 10:40:00|6885.7|6882.7|6882.3|6879.3|6885.9|6882.9|6878.2|6875.2|0
1624013100000|2021-06-18 10:45:00|6882.2|6879.2|6883.3|6880.3|6885|6882|6880.7|6877.7|0
1624013400000|2021-06-18 10:50:00|6883.5|6880.5|6883.2|6880.2|6883.5|6880.5|6883.1|6880.1|0
1624013700000|2021-06-18 10:55:00|6883.1|6880.1|6881.2|6878.2|6884.1|6881.1|6880.8|6877.8|0
1624014000000|2021-06-18 11:00:00|6885.1|6882.1|6884.5|6881.5|6886.1|6883.1|6883.6|6880.6|0
1624014300000|2021-06-18 11:05:00|6884.4|6881.4|6881.9|6878.9|6886.2|6883.2|6881.3|6878.3|0
1624014600000|2021-06-18 11:10:00|6882.2|6879.2|6879.2|6876.2|6882.2|6879.2|6878|6875|0
1624014900000|2021-06-18 11:15:00|6879.4|6876.4|6873.4|6870.4|6879.4|6876.4|6873.4|6870.4|0
1624015200000|2021-06-18 11:20:00|6873.2|6870.2|6867|6864|6874.2|6871.2|6864.3|6861.3|0
1624015500000|2021-06-18 11:25:00|6866.9|6863.9|6870|6867|6870|6867|6865.7|6862.7|0
1624015800000|2021-06-18 11:30:00|6869.9|6866.9|6867.7|6864.7|6870.2|6867.2|6866.8|6863.8|0
1624016100000|2021-06-18 11:35:00|6867.4|6864.4|6863.3|6860.3|6868.6|6865.6|6863.3|6860.3|0
1624016400000|2021-06-18 11:40:00|6863.2|6860.2|6861|6858|6863.8|6860.8|6860.4|6857.4|0
1624016700000|2021-06-18 11:45:00|6861.2|6858.2|6863|6860|6865.1|6862.1|6861.1|6858.1|0
1624017000000|2021-06-18 11:50:00|6862.9|6859.9|6862.5|6859.5|6862.9|6859.9|6861.1|6858.1|0
1624017300000|2021-06-18 11:55:00|6862.9|6859.9|6869.8|6866.8|6870.7|6867.7|6862.9|6859.9|0
1624017600000|2021-06-18 12:00:00|6869.7|6866.7|6863.3|6860.3|6869.7|6866.7|6862.4|6859.4|0
1624017900000|2021-06-18 12:05:00|6863|6860|6858.9|6855.9|6863.2|6860.2|6857.8|6854.8|0
1624018200000|2021-06-18 12:10:00|6858.8|6855.8|6854.9|6851.9|6858.8|6855.8|6848.6|6845.6|0
1624018500000|2021-06-18 12:15:00|6854.3|6851.3|6846.4|6843.4|6854.7|6851.7|6844.1|6841.1|0
1624018800000|2021-06-18 12:20:00|6846.5|6843.5|6836.3|6833.3|6847|6844|6831.8|6828.8|0
1624019100000|2021-06-18 12:25:00|6838.8|6835.8|6836.4|6833.4|6838.8|6835.8|6833.9|6830.9|0
1624019400000|2021-06-18 12:30:00|6836.3|6833.3|6836.5|6833.5|6837.2|6834.2|6833.1|6830.1|0
1624019700000|2021-06-18 12:35:00|6836.6|6833.6|6836.4|6833.4|6839.2|6836.2|6834.7|6831.7|0
1624020000000|2021-06-18 12:40:00|6836.5|6833.5|6828.3|6825.3|6836.5|6833.5|6828.3|6825.3|0
1624020300000|2021-06-18 12:45:00|6828.5|6825.5|6836.6|6833.6|6837.1|6834.1|6828.2|6825.2|0
1624020600000|2021-06-18 12:50:00|6836.7|6833.7|6841.7|6838.7|6841.7|6838.7|6836.1|6833.1|0
1624020900000|2021-06-18 12:55:00|6841.8|6838.8|6850.6|6847.6|6851.9|6848.9|6841.8|6838.8|0
1624021200000|2021-06-18 13:00:00|6850.9|6847.9|6847.1|6844.1|6850.9|6847.9|6845.5|6842.5|0
1624021500000|2021-06-18 13:05:00|6846.8|6843.8|6842.1|6839.1|6847.6|6844.6|6842.1|6839.1|0
1624021800000|2021-06-18 13:10:00|6842|6839|6842.1|6839.1|6843.3|6840.3|6841.3|6838.3|0
1624022100000|2021-06-18 13:15:00|6842.2|6839.2|6843.8|6840.8|6844.2|6841.2|6841.8|6838.8|0
1624022400000|2021-06-18 13:20:00|6843.7|6840.7|6842.9|6839.9|6844.2|6841.2|6840.7|6837.7|0
1624022700000|2021-06-18 13:25:00|6847.6|6844.6|6851.5|6848.5|6855.8|6852.8|6847.6|6844.6|0
1624023000000|2021-06-18 13:30:00|6844|6841|6860.5|6858.7|6864.9|6863.1|6828.2|6826.4|0
1624023300000|2021-06-18 13:35:00|6859.7|6857.9|6870.6|6868.8|6870.6|6868.8|6850.9|6849.1|0
1624023600000|2021-06-18 13:40:00|6870.4|6868.6|6877.6|6875.8|6890.1|6888.3|6864.7|6862.9|0
1624023900000|2021-06-18 13:45:00|6877.4|6875.6|6872|6870.2|6893.2|6891.4|6871.7|6869.9|0
1624024200000|2021-06-18 13:50:00|6871.5|6869.7|6854|6852.2|6872.4|6870.6|6849.1|6847.3|0
1624024500000|2021-06-18 13:55:00|6854.2|6852.4|6873.4|6871.6|6884.3|6882.5|6854.2|6852.4|0
1624024800000|2021-06-18 14:00:00|6873.2|6871.4|6863.2|6861.4|6880.5|6878.7|6861.7|6859.9|0
1624025100000|2021-06-18 14:05:00|6863.4|6861.6|6879.9|6878.1|6881.1|6879.3|6863.4|6861.6|0
1624025400000|2021-06-18 14:10:00|6880.2|6878.4|6867.7|6865.9|6880.6|6878.8|6864.2|6862.4|0
1624025700000|2021-06-18 14:15:00|6867.5|6865.7|6864.2|6862.4|6874|6872.2|6862.7|6860.9|0
1624026000000|2021-06-18 14:20:00|6863.7|6861.9|6875.9|6874.1|6876.6|6874.8|6858.4|6856.6|0
1624026300000|2021-06-18 14:25:00|6875.7|6873.9|6881.1|6879.3|6883.6|6881.8|6868.9|6867.1|0
1624026600000|2021-06-18 14:30:00|6880.8|6879|6881.3|6879.5|6882.1|6880.3|6861.2|6859.4|0
1624026900000|2021-06-18 14:35:00|6881.4|6879.6|6891.7|6889.9|6891.7|6889.9|6879.8|6878|0
1624027200000|2021-06-18 14:40:00|6891.8|6890|6887|6885.2|6892.2|6890.4|6882.4|6880.6|0
1624027500000|2021-06-18 14:45:00|6887.4|6885.6|6879.4|6877.6|6891.5|6889.7|6877.1|6875.3|0
1624027800000|2021-06-18 14:50:00|6879.1|6877.3|6869.5|6867.7|6881.6|6879.8|6867.1|6865.3|0
1624028100000|2021-06-18 14:55:00|6869.4|6867.6|6874.5|6872.7|6881|6879.2|6868.6|6866.8|0
1624028400000|2021-06-18 15:00:00|6874.4|6872.6|6871.7|6869.9|6883|6881.2|6871.5|6869.7|0
1624028700000|2021-06-18 15:05:00|6870.2|6868.4|6868.5|6866.7|6874.8|6873|6866.9|6865.1|0
1624029000000|2021-06-18 15:10:00|6868.4|6866.6|6850.4|6848.6|6869|6867.2|6848.9|6847.1|0
1624029300000|2021-06-18 15:15:00|6850.1|6848.3|6853.5|6851.7|6857.7|6855.9|6849.1|6847.3|0
1624029600000|2021-06-18 15:20:00|6853.4|6851.6|6847|6845.2|6855.8|6854|6846.8|6845|0
1624029900000|2021-06-18 15:25:00|6846.7|6844.9|6835.2|6833.4|6846.8|6845|6835.1|6833.3|0
1624030200000|2021-06-18 15:30:00|6834.9|6833.1|6848|6846.2|6848.6|6846.8|6832.7|6830.9|0
1624030500000|2021-06-18 15:35:00|6847.9|6846.1|6858.1|6856.3|6861.8|6860|6846.5|6844.7|0
1624030800000|2021-06-18 15:40:00|6858|6856.2|6849.6|6847.8|6858.1|6856.3|6848.6|6846.8|0
1624031100000|2021-06-18 15:45:00|6849.2|6847.4|6854|6852.2|6856|6854.2|6848.6|6846.8|0
1624031400000|2021-06-18 15:50:00|6854.7|6852.9|6855.7|6853.9|6862.5|6860.7|6854.7|6852.9|0
1624031700000|2021-06-18 15:55:00|6855.3|6853.5|6860.8|6859|6860.8|6859|6852.7|6850.9|0
1624032000000|2021-06-18 16:00:00|6860.7|6858.9|6868.2|6866.4|6868.2|6866.4|6860.4|6858.6|0
1624032300000|2021-06-18 16:05:00|6868.3|6866.5|6875|6873.2|6875|6873.2|6867.1|6865.3|0
1624032600000|2021-06-18 16:10:00|6875.1|6873.3|6873.7|6871.9|6877.2|6875.4|6870.3|6868.5|0
1624032900000|2021-06-18 16:15:00|6874.1|6872.3|6878.6|6876.8|6878.7|6876.9|6873.4|6871.6|0
1624033200000|2021-06-18 16:20:00|6879.3|6877.5|6884.7|6882.9|6887.8|6886|6875.8|6874|0
1624033500000|2021-06-18 16:25:00|6884.3|6882.5|6892.5|6890.7|6892.5|6890.7|6884.3|6882.5|0
1624033800000|2021-06-18 16:30:00|6892.6|6890.8|6887|6885.2|6893.7|6891.9|6885|6883.2|0
1624034100000|2021-06-18 16:35:00|6887.1|6885.3|6881.1|6879.3|6887.8|6886|6881.1|6879.3|0
1624034400000|2021-06-18 16:40:00|6881|6879.2|6879.9|6878.1|6882.9|6881.1|6877.8|6876|0
1624034700000|2021-06-18 16:45:00|6879.1|6877.3|6881.7|6879.9|6881.9|6880.1|6872.9|6871.1|0
1624035000000|2021-06-18 16:50:00|6881.5|6879.7|6885.2|6883.4|6887.6|6885.8|6880.5|6878.7|0
1624035300000|2021-06-18 16:55:00|6885.1|6883.3|6889.4|6887.6|6891.3|6889.5|6885|6883.2|0
1624035600000|2021-06-18 17:00:00|6889.2|6887.4|6888.2|6886.4|6890.6|6888.8|6885.7|6883.9|0
1624035900000|2021-06-18 17:05:00|6888|6886.2|6893.7|6891.9|6895.1|6893.3|6886.7|6884.9|0
1624036200000|2021-06-18 17:10:00|6893.6|6891.8|6894.8|6893|6898.2|6896.4|6893.6|6891.8|0
1624036500000|2021-06-18 17:15:00|6894.6|6892.8|6893.3|6891.5|6895.5|6893.7|6891.1|6889.3|0
1624036800000|2021-06-18 17:20:00|6893.2|6891.4|6880.9|6879.1|6893.7|6891.9|6878.2|6876.4|0
1624037100000|2021-06-18 17:25:00|6881.7|6879.9|6875.9|6874.1|6882|6880.2|6874.8|6873|0
1624037400000|2021-06-18 17:30:00|6875.4|6873.6|6881|6879.2|6881.9|6880.1|6875.4|6873.6|0
1624037700000|2021-06-18 17:35:00|6880.7|6878.9|6882.3|6880.5|6883.6|6881.8|6877.4|6875.6|0
1624038000000|2021-06-18 17:40:00|6882.4|6880.6|6878.6|6876.8|6884.3|6882.5|6878.5|6876.7|0
1624038300000|2021-06-18 17:45:00|6879|6877.2|6869.2|6867.4|6879.6|6877.8|6869.1|6867.3|0
1624038600000|2021-06-18 17:50:00|6868.9|6867.1|6875.5|6873.7|6876.7|6874.9|6866.7|6864.9|0
1624038900000|2021-06-18 17:55:00|6875.6|6873.8|6875.6|6873.8|6876.1|6874.3|6872.9|6871.1|0
1624039200000|2021-06-18 18:00:00|6875.3|6873.5|6880.3|6878.5|6885.3|6883.5|6870.1|6868.3|0
1624039500000|2021-06-18 18:05:00|6879.7|6877.9|6881.8|6880|6884.7|6882.9|6878.9|6877.1|0
1624039800000|2021-06-18 18:10:00|6882.3|6880.5|6880.3|6878.5|6884|6882.2|6877.6|6875.8|0
1624040100000|2021-06-18 18:15:00|6879.8|6878|6876|6874.2|6881.4|6879.6|6876|6874.2|0
1624040400000|2021-06-18 18:20:00|6876.1|6874.3|6871.2|6869.4|6883.1|6881.3|6869.4|6867.6|0
1624040700000|2021-06-18 18:25:00|6872.1|6870.3|6872.2|6870.4|6874.5|6872.7|6867.5|6865.7|0
1624041000000|2021-06-18 18:30:00|6872.3|6870.5|6868|6866.2|6876.4|6874.6|6867.7|6865.9|0
1624041300000|2021-06-18 18:35:00|6868.1|6866.3|6863.4|6861.6|6871.2|6869.4|6859.5|6857.7|0
1624041600000|2021-06-18 18:40:00|6863.3|6861.5|6851.5|6849.7|6864.8|6863|6850.6|6848.8|0
1624041900000|2021-06-18 18:45:00|6851.6|6849.8|6852.6|6850.8|6855.3|6853.5|6851.2|6849.4|0
1624042200000|2021-06-18 18:50:00|6852.5|6850.7|6844.2|6842.4|6858.3|6856.5|6843.7|6841.9|0
1624042500000|2021-06-18 18:55:00|6844.1|6842.3|6837.8|6836|6845.1|6843.3|6834.6|6832.8|0
1624042800000|2021-06-18 19:00:00|6837.6|6835.8|6835.5|6833.7|6845.1|6843.3|6832.6|6830.8|0
1624043100000|2021-06-18 19:05:00|6835.7|6833.9|6828.5|6826.7|6836.8|6835|6825.8|6824|0
1624043400000|2021-06-18 19:10:00|6828.4|6826.6|6841.5|6839.7|6842.6|6840.8|6828.4|6826.6|0
1624043700000|2021-06-18 19:15:00|6841.4|6839.6|6853.3|6851.5|6853.5|6851.7|6838.7|6836.9|0
1624044000000|2021-06-18 19:20:00|6853.1|6851.3|6858.8|6857|6859.8|6858|6851.5|6849.7|0
1624044300000|2021-06-18 19:25:00|6858.2|6856.4|6852.9|6851.1|6858.6|6856.8|6852.5|6850.7|0
1624044600000|2021-06-18 19:30:00|6852.7|6850.9|6852|6850.2|6856.2|6854.4|6847.2|6845.4|0
1624044900000|2021-06-18 19:35:00|6851.7|6849.9|6854.9|6853.1|6856|6854.2|6851|6849.2|0
1624045200000|2021-06-18 19:40:00|6855.1|6853.3|6858.1|6856.3|6860.5|6858.7|6852.7|6850.9|0
1624045500000|2021-06-18 19:45:00|6857.9|6856.1|6845.3|6843.5|6859.4|6857.6|6845.3|6843.5|0
1624045800000|2021-06-18 19:50:00|6845.1|6843.3|6854.2|6852.4|6859.7|6857.9|6845.1|6843.3|0
1624046100000|2021-06-18 19:55:00|6855.2|6853.4|6841.7|6839.9|6861.9|6860.1|6840.3|6838.5|0
1624046400000|2021-06-18 20:00:00|6842.3|6839.3|6843|6840|6844.5|6841.5|6839.2|6836.2|0
1624046700000|2021-06-18 20:05:00|6843.3|6840.3|6841.5|6838.5|6844.9|6841.9|6841.4|6838.4|0
1624047000000|2021-06-18 20:10:00|6841.7|6838.7|6841.9|6838.9|6842.7|6839.7|6840.4|6837.4|0
1624047300000|2021-06-18 20:15:00|6841.8|6838.8|6841.3|6838.3|6842.4|6839.4|6840.9|6837.9|0
1624047600000|2021-06-18 20:20:00|6841.2|6838.2|6840.4|6837.4|6842.1|6839.1|6840.1|6837.1|0
1624047900000|2021-06-18 20:25:00|6840.3|6837.3|6840.5|6837.5|6841.1|6838.1|6840|6837|0
1624048200000|2021-06-18 20:30:00|6840.4|6837.4|6839.6|6836.6|6840.8|6837.8|6839.6|6836.6|0
1624048500000|2021-06-18 20:35:00|6839.7|6836.7|6838.8|6835.8|6840|6837|6838.7|6835.7|0
1624048800000|2021-06-18 20:40:00|6838.7|6835.7|6839.1|6836.1|6839.8|6836.8|6838.6|6835.6|0
1624049100000|2021-06-18 20:45:00|6839|6836|6839.2|6836.2|6839.6|6836.6|6838.7|6835.7|0
1624049400000|2021-06-18 20:50:00|6839.1|6836.1|6838.6|6835.6|6839.3|6836.3|6838.1|6835.1|0
1624049700000|2021-06-18 20:55:00|6838.5|6835.5|6836.9|6833.9|6838.5|6835.5|6836.7|6833.7|0
1624226400000|2021-06-20 22:00:00|6845.5|6840.5|6842.9|6837.9|6847|6842|6840.7|6835.7|0
1624226700000|2021-06-20 22:05:00|6842.5|6837.5|6845.6|6840.6|6847.5|6842.5|6841.2|6836.2|0
1624227000000|2021-06-20 22:10:00|6845.5|6840.5|6841.6|6836.6|6845.6|6840.6|6841.6|6836.6|0
1624227300000|2021-06-20 22:15:00|6841.7|6836.7|6840.9|6835.9|6843.7|6838.7|6839.6|6834.6|0
1624227600000|2021-06-20 22:20:00|6841|6836|6842.5|6837.5|6843.1|6838.1|6840.7|6835.7|0
1624227900000|2021-06-20 22:25:00|6842.6|6837.6|6842.2|6837.2|6843.6|6838.6|6842.1|6837.1|0
1624228200000|2021-06-20 22:30:00|6842.3|6837.3|6849.1|6844.1|6849.5|6844.5|6842.3|6837.3|0
1624228500000|2021-06-20 22:35:00|6849.2|6844.2|6851.7|6846.7|6853.2|6848.2|6849.2|6844.2|0
1624228800000|2021-06-20 22:40:00|6851.8|6846.8|6849.9|6844.9|6852.9|6847.9|6849.6|6844.6|0
1624229100000|2021-06-20 22:45:00|6850.2|6845.2|6849.4|6844.4|6851.4|6846.4|6849.2|6844.2|0
1624229400000|2021-06-20 22:50:00|6849.5|6844.5|6851.9|6846.9|6852.4|6847.4|6847|6842|0
1624229700000|2021-06-20 22:55:00|6852|6847|6851|6846|6853.2|6848.2|6850.3|6845.3|0
1624230000000|2021-06-20 23:00:00|6851.1|6846.1|6848.4|6843.4|6852.3|6847.3|6848.1|6843.1|0
1624230300000|2021-06-20 23:05:00|6848.2|6843.2|6844.4|6839.4|6849.1|6844.1|6843|6838|0
1624230600000|2021-06-20 23:10:00|6844.5|6839.5|6847.5|6842.5|6849.3|6844.3|6844.5|6839.5|0
1624230900000|2021-06-20 23:15:00|6847.4|6842.4|6848.3|6843.3|6849.3|6844.3|6846.6|6841.6|0
1624231200000|2021-06-20 23:20:00|6848.4|6843.4|6847.5|6842.5|6848.7|6843.7|6846.5|6841.5|0
1624231500000|2021-06-20 23:25:00|6847.4|6842.4|6849.2|6844.2|6849.9|6844.9|6846.9|6841.9|0
1624231800000|2021-06-20 23:30:00|6849.1|6844.1|6849.6|6844.6|6850.3|6845.3|6846.9|6841.9|0
1624232100000|2021-06-20 23:35:00|6849.5|6844.5|6846.5|6841.5|6850.4|6845.4|6844.2|6839.2|0
1624232400000|2021-06-20 23:40:00|6846.2|6841.2|6849.6|6844.6|6849.6|6844.6|6844.5|6839.5|0
1624232700000|2021-06-20 23:45:00|6849.7|6844.7|6847.4|6842.4|6850.1|6845.1|6845.4|6840.4|0
1624233000000|2021-06-20 23:50:00|6847.5|6842.5|6849.5|6844.5|6850.1|6845.1|6846.4|6841.4|0
1624233300000|2021-06-20 23:55:00|6849.7|6844.7|6849.1|6844.1|6850.7|6845.7|6848.3|6843.3|0
1624233600000|2021-06-21 00:00:00|6849|6844|6846.9|6841.9|6851|6846|6845.7|6840.7|0
1624233900000|2021-06-21 00:05:00|6847|6842|6846.6|6841.6|6848.4|6843.4|6845.3|6840.3|0
1624234200000|2021-06-21 00:10:00|6846.8|6841.8|6849|6844|6849|6844|6845|6840|0
1624234500000|2021-06-21 00:15:00|6848.9|6843.9|6850.8|6845.8|6852.4|6847.4|6848|6843|0
1624234800000|2021-06-21 00:20:00|6850.7|6845.7|6848|6843|6852.1|6847.1|6847.5|6842.5|0
1624235100000|2021-06-21 00:25:00|6848.2|6843.2|6843.4|6838.4|6848.6|6843.6|6842.7|6837.7|0
1624235400000|2021-06-21 00:30:00|6843.3|6838.3|6842.8|6837.8|6843.9|6838.9|6839.3|6834.3|0
1624235700000|2021-06-21 00:35:00|6842.9|6837.9|6843.3|6838.3|6844.2|6839.2|6840.8|6835.8|0
1624236000000|2021-06-21 00:40:00|6843.2|6838.2|6842.4|6837.4|6843.9|6838.9|6840.7|6835.7|0
1624236300000|2021-06-21 00:45:00|6842.5|6837.5|6842.7|6837.7|6842.8|6837.8|6840.5|6835.5|0
1624236600000|2021-06-21 00:50:00|6842.6|6837.6|6843.8|6838.8|6846.1|6841.1|6842.2|6837.2|0
1624236900000|2021-06-21 00:55:00|6843.5|6838.5|6846.9|6841.9|6847.1|6842.1|6843.5|6838.5|0
1624237200000|2021-06-21 01:00:00|6847.1|6842.1|6845.9|6840.9|6847.9|6842.9|6845.4|6840.4|0
1624237500000|2021-06-21 01:05:00|6846|6841|6842.6|6837.6|6846.1|6841.1|6840.9|6835.9|0
1624237800000|2021-06-21 01:10:00|6842.3|6837.3|6841.9|6836.9|6843.8|6838.8|6840.2|6835.2|0
1624238100000|2021-06-21 01:15:00|6841.4|6836.4|6840.5|6835.5|6842.1|6837.1|6838.4|6833.4|0
1624238400000|2021-06-21 01:20:00|6840.4|6835.4|6842.9|6837.9|6843.6|6838.6|6839.7|6834.7|0
1624238700000|2021-06-21 01:25:00|6843|6838|6840|6835|6843.5|6838.5|6839.5|6834.5|0
1624239000000|2021-06-21 01:30:00|6840.1|6835.1|6837|6832|6840.7|6835.7|6835.2|6830.2|0
1624239300000|2021-06-21 01:35:00|6837.1|6832.1|6838.8|6833.8|6839.4|6834.4|6836.2|6831.2|0
1624239600000|2021-06-21 01:40:00|6839|6834|6834.7|6829.7|6839.2|6834.2|6834.6|6829.6|0
1624239900000|2021-06-21 01:45:00|6834.5|6829.5|6837.4|6832.4|6838.1|6833.1|6833.7|6828.7|0
1624240200000|2021-06-21 01:50:00|6837.3|6832.3|6834.4|6829.4|6837.3|6832.3|6832.9|6827.9|0
1624240500000|2021-06-21 01:55:00|6834.5|6829.5|6832.9|6827.9|6835.9|6830.9|6831.9|6826.9|0
1624240800000|2021-06-21 02:00:00|6832.8|6827.8|6831.1|6826.1|6835.3|6830.3|6830.8|6825.8|0
1624241100000|2021-06-21 02:05:00|6830.9|6825.9|6834.1|6829.1|6835|6830|6829.2|6824.2|0
1624241400000|2021-06-21 02:10:00|6834.3|6829.3|6835.2|6830.2|6837.6|6832.6|6833.3|6828.3|0
1624241700000|2021-06-21 02:15:00|6835.6|6830.6|6834.2|6829.2|6836.5|6831.5|6833.5|6828.5|0
1624242000000|2021-06-21 02:20:00|6834.4|6829.4|6838.5|6833.5|6839.7|6834.7|6834.3|6829.3|0
1624242300000|2021-06-21 02:25:00|6838.6|6833.6|6837.9|6832.9|6839.2|6834.2|6836.8|6831.8|0
1624242600000|2021-06-21 02:30:00|6837.8|6832.8|6835.5|6830.5|6838.5|6833.5|6834.5|6829.5|0
1624242900000|2021-06-21 02:35:00|6835.4|6830.4|6829.6|6824.6|6835.6|6830.6|6829.6|6824.6|0
1624243200000|2021-06-21 02:40:00|6829.8|6824.8|6838.1|6833.1|6838.2|6833.2|6827.5|6822.5|0
1624243500000|2021-06-21 02:45:00|6837.9|6832.9|6834.9|6829.9|6838.8|6833.8|6834.8|6829.8|0
1624243800000|2021-06-21 02:50:00|6835|6830|6838.3|6833.3|6838.8|6833.8|6834.9|6829.9|0
1624244100000|2021-06-21 02:55:00|6838.2|6833.2|6840.1|6835.1|6840.8|6835.8|6838.1|6833.1|0
1624244400000|2021-06-21 03:00:00|6840|6835|6835.5|6830.5|6840.2|6835.2|6834.9|6829.9|0
1624244700000|2021-06-21 03:05:00|6835.6|6830.6|6831.5|6826.5|6835.6|6830.6|6831.4|6826.4|0
1624245000000|2021-06-21 03:10:00|6831.4|6826.4|6829.8|6824.8|6833.2|6828.2|6828.5|6823.5|0
1624245300000|2021-06-21 03:15:00|6829.7|6824.7|6829.2|6824.2|6830.3|6825.3|6827.4|6822.4|0
1624245600000|2021-06-21 03:20:00|6829.1|6824.1|6836.9|6831.9|6836.9|6831.9|6829|6824|0
1624245900000|2021-06-21 03:25:00|6837|6832|6842.3|6837.3|6842.4|6837.4|6835.1|6830.1|0
1624246200000|2021-06-21 03:30:00|6842.4|6837.4|6839.1|6834.1|6842.4|6837.4|6836.8|6831.8|0
1624246500000|2021-06-21 03:35:00|6839.2|6834.2|6839.4|6834.4|6840.6|6835.6|6836.5|6831.5|0
1624246800000|2021-06-21 03:40:00|6839.3|6834.3|6839.7|6834.7|6841|6836|6837.8|6832.8|0
1624247100000|2021-06-21 03:45:00|6839.8|6834.8|6839.4|6834.4|6840.1|6835.1|6838.4|6833.4|0
1624247400000|2021-06-21 03:50:00|6839.3|6834.3|6840.7|6835.7|6841.3|6836.3|6838.2|6833.2|0
1624247700000|2021-06-21 03:55:00|6840.8|6835.8|6842.2|6837.2|6843.7|6838.7|6840.7|6835.7|0
1624248000000|2021-06-21 04:00:00|6842.3|6837.3|6842.2|6837.2|6842.8|6837.8|6839.8|6834.8|0
1624248300000|2021-06-21 04:05:00|6841.8|6836.8|6845.1|6840.1|6846.7|6841.7|6841.1|6836.1|0
1624248600000|2021-06-21 04:10:00|6845.3|6840.3|6844.1|6839.1|6846.7|6841.7|6844|6839|0
1624248900000|2021-06-21 04:15:00|6844.2|6839.2|6842|6837|6844.7|6839.7|6841.9|6836.9|0
1624249200000|2021-06-21 04:20:00|6842.1|6837.1|6841.9|6836.9|6843.1|6838.1|6841.6|6836.6|0
1624249500000|2021-06-21 04:25:00|6841.8|6836.8|6841.1|6836.1|6841.8|6836.8|6839.6|6834.6|0
1624249800000|2021-06-21 04:30:00|6840.9|6835.9|6842.2|6837.2|6844.1|6839.1|6840.2|6835.2|0
1624250100000|2021-06-21 04:35:00|6842.1|6837.1|6838.7|6833.7|6842.1|6837.1|6837.5|6832.5|0
1624250400000|2021-06-21 04:40:00|6838.6|6833.6|6841.3|6836.3|6842.8|6837.8|6838.6|6833.6|0
1624250700000|2021-06-21 04:45:00|6841.4|6836.4|6840.8|6835.8|6842|6837|6839.9|6834.9|0
1624251000000|2021-06-21 04:50:00|6840.9|6835.9|6839.9|6834.9|6841.5|6836.5|6838.7|6833.7|0
1624251300000|2021-06-21 04:55:00|6839.6|6834.6|6841.9|6836.9|6842.1|6837.1|6839|6834|0
1624251600000|2021-06-21 05:00:00|6841.8|6836.8|6841.5|6836.5|6842.5|6837.5|6840.4|6835.4|0
1624251900000|2021-06-21 05:05:00|6841.4|6836.4|6839.4|6834.4|6842.1|6837.1|6839.2|6834.2|0
1624252200000|2021-06-21 05:10:00|6839.5|6834.5|6839.5|6834.5|6841.2|6836.2|6838.6|6833.6|0
1624252500000|2021-06-21 05:15:00|6839.6|6834.6|6838.5|6833.5|6839.7|6834.7|6837.8|6832.8|0
1624252800000|2021-06-21 05:20:00|6838.6|6833.6|6840.7|6835.7|6840.9|6835.9|6837.5|6832.5|0
1624253100000|2021-06-21 05:25:00|6840.8|6835.8|6841.6|6836.6|6844.2|6839.2|6840.1|6835.1|0
1624253400000|2021-06-21 05:30:00|6841.7|6836.7|6843.9|6838.9|6845.6|6840.6|6840.6|6835.6|0
1624253700000|2021-06-21 05:35:00|6844.1|6839.1|6842.4|6837.4|6845.9|6840.9|6842.4|6837.4|0
1624254000000|2021-06-21 05:40:00|6842.3|6837.3|6844.1|6839.1|6844.3|6839.3|6841.7|6836.7|0
1624254300000|2021-06-21 05:45:00|6844|6839|6844.8|6839.8|6846|6841|6843.1|6838.1|0
1624254600000|2021-06-21 05:50:00|6844.9|6839.9|6843.5|6838.5|6845.5|6840.5|6843.2|6838.2|0
1624254900000|2021-06-21 05:55:00|6843.4|6838.4|6845.6|6840.6|6845.9|6840.9|6843|6838|0
1624255200000|2021-06-21 06:00:00|6845.2|6840.2|6844|6839|6851.6|6846.6|6843.7|6838.7|0
1624255500000|2021-06-21 06:05:00|6843.9|6838.9|6849|6844|6850.3|6845.3|6843.6|6838.6|0
1624255800000|2021-06-21 06:10:00|6848.8|6843.8|6856.2|6851.2|6857.4|6852.4|6848.6|6843.6|0
1624256100000|2021-06-21 06:15:00|6856.5|6851.5|6857.6|6852.6|6858.3|6853.3|6854.4|6849.4|0
1624256400000|2021-06-21 06:20:00|6857.7|6852.7|6862|6857|6862.9|6857.9|6857.6|6852.6|0
1624256700000|2021-06-21 06:25:00|6862.1|6857.1|6865.8|6860.8|6866.3|6861.3|6861.6|6856.6|0
1624257000000|2021-06-21 06:30:00|6865.9|6860.9|6875.8|6870.8|6875.9|6870.9|6862.2|6857.2|0
1624257300000|2021-06-21 06:35:00|6875.7|6870.7|6866.3|6861.3|6876|6871|6865.2|6860.2|0
1624257600000|2021-06-21 06:40:00|6866.1|6861.1|6862|6857|6866.3|6861.3|6861.6|6856.6|0
1624257900000|2021-06-21 06:45:00|6862.1|6857.1|6864.3|6859.3|6865|6860|6862|6857|0
1624258200000|2021-06-21 06:50:00|6864.2|6859.2|6863.9|6858.9|6864.8|6859.8|6861.5|6856.5|0
1624258500000|2021-06-21 06:55:00|6863.8|6858.8|6863.3|6858.3|6868|6863|6862.1|6857.1|0
1624258800000|2021-06-21 07:00:00|6862.9|6857.9|6862.6|6857.6|6867.3|6862.3|6861.9|6856.9|0
1624259100000|2021-06-21 07:05:00|6862.7|6857.7|6860.3|6855.3|6865.1|6860.1|6857.7|6852.7|0
1624259400000|2021-06-21 07:10:00|6860.4|6855.4|6862.7|6857.7|6864.1|6859.1|6859.9|6854.9|0
1624259700000|2021-06-21 07:15:00|6862.6|6857.6|6864.4|6859.4|6864.5|6859.5|6860.3|6855.3|0
1624260000000|2021-06-21 07:20:00|6864.2|6859.2|6862.7|6857.7|6864.9|6859.9|6859.4|6854.4|0
1624260300000|2021-06-21 07:25:00|6862.6|6857.6|6860.4|6855.4|6864.2|6859.2|6857.7|6852.7|0
1624260600000|2021-06-21 07:30:00|6860.8|6855.8|6866.4|6861.4|6867.8|6862.8|6857.7|6852.7|0
1624260900000|2021-06-21 07:35:00|6866.7|6861.7|6868.4|6863.4|6869.8|6864.8|6862.2|6857.2|0
1624261200000|2021-06-21 07:40:00|6868.5|6863.5|6881.7|6876.7|6882.2|6877.2|6868.5|6863.5|0
1624261500000|2021-06-21 07:45:00|6881.6|6876.6|6889.4|6884.4|6894.3|6889.3|6881.4|6876.4|0
1624261800000|2021-06-21 07:50:00|6889.6|6884.6|6888.1|6883.1|6891.8|6886.8|6884.3|6879.3|0
1624262100000|2021-06-21 07:55:00|6888|6883|6883|6878|6889|6884|6881.3|6876.3|0
1624262400000|2021-06-21 08:00:00|6882.8|6877.8|6852.1|6849.1|6884|6879|6844.8|6841.8|0
1624262700000|2021-06-21 08:05:00|6851.9|6848.9|6839.6|6836.6|6852|6849|6839|6836|0
1624263000000|2021-06-21 08:10:00|6839.5|6836.5|6844.6|6841.6|6844.6|6841.6|6838.8|6835.8|0
1624263300000|2021-06-21 08:15:00|6844.4|6841.4|6843.4|6840.4|6845.1|6842.1|6836.8|6833.8|0
1624263600000|2021-06-21 08:20:00|6843.7|6840.7|6845.5|6842.5|6847.5|6844.5|6843.7|6840.7|0
1624263900000|2021-06-21 08:25:00|6845.4|6842.4|6847.6|6844.6|6848.1|6845.1|6845.3|6842.3|0
1624264200000|2021-06-21 08:30:00|6847.5|6844.5|6848.6|6845.6|6848.9|6845.9|6846.3|6843.3|0
1624264500000|2021-06-21 08:35:00|6848.5|6845.5|6856.8|6853.8|6856.8|6853.8|6848.5|6845.5|0
1624264800000|2021-06-21 08:40:00|6857.1|6854.1|6857.7|6854.7|6857.7|6854.7|6853.6|6850.6|0
1624265100000|2021-06-21 08:45:00|6857.6|6854.6|6859.9|6856.9|6860.7|6857.7|6856.9|6853.9|0
1624265400000|2021-06-21 08:50:00|6859.7|6856.7|6860.8|6857.8|6861.6|6858.6|6858|6855|0
1624265700000|2021-06-21 08:55:00|6860.5|6857.5|6861.2|6858.2|6863.8|6860.8|6860.3|6857.3|0
1624266000000|2021-06-21 09:00:00|6861|6858|6866.5|6863.5|6867.2|6864.2|6860|6857|0
1624266300000|2021-06-21 09:05:00|6866.9|6863.9|6861.1|6858.1|6867|6864|6861.1|6858.1|0
1624266600000|2021-06-21 09:10:00|6861.2|6858.2|6867.4|6864.4|6867.7|6864.7|6860.9|6857.9|0
1624266900000|2021-06-21 09:15:00|6866.5|6863.5|6866.1|6863.1|6871.6|6868.6|6866|6863|0
1624267200000|2021-06-21 09:20:00|6866.9|6863.9|6866.5|6863.5|6870.3|6867.3|6865.4|6862.4|0
1624267500000|2021-06-21 09:25:00|6867|6864|6866.9|6863.9|6867.3|6864.3|6865.1|6862.1|0
1624267800000|2021-06-21 09:30:00|6866.7|6863.7|6867.7|6864.7|6868|6865|6865.8|6862.8|0
1624268100000|2021-06-21 09:35:00|6867.8|6864.8|6867.3|6864.3|6868.2|6865.2|6866.5|6863.5|0
1624268400000|2021-06-21 09:40:00|6867.4|6864.4|6869.8|6866.8|6869.8|6866.8|6867.1|6864.1|0
1624268700000|2021-06-21 09:45:00|6869.7|6866.7|6869.7|6866.7|6870.2|6867.2|6869.4|6866.4|0
1624269000000|2021-06-21 09:50:00|6869.6|6866.6|6870.1|6867.1|6870.2|6867.2|6869.3|6866.3|0
1624269300000|2021-06-21 09:55:00|6870|6867|6867.5|6864.5|6870.1|6867.1|6866.6|6863.6|0
1624269600000|2021-06-21 10:00:00|6867.2|6864.2|6867.5|6864.5|6871.1|6868.1|6867.1|6864.1|0
1624269900000|2021-06-21 10:05:00|6867.1|6864.1|6865.7|6862.7|6867.9|6864.9|6865.7|6862.7|0
1624270200000|2021-06-21 10:10:00|6866.1|6863.1|6865.7|6862.7|6867.9|6864.9|6865.4|6862.4|0
1624270500000|2021-06-21 10:15:00|6865.9|6862.9|6864.4|6861.4|6866|6863|6863.5|6860.5|0
1624270800000|2021-06-21 10:20:00|6864.3|6861.3|6862|6859|6864.3|6861.3|6861.2|6858.2|0
1624271100000|2021-06-21 10:25:00|6862.3|6859.3|6861.8|6858.8|6863.8|6860.8|6861.8|6858.8|0
1624271400000|2021-06-21 10:30:00|6861.4|6858.4|6862.5|6859.5|6863.3|6860.3|6861.4|6858.4|0
1624271700000|2021-06-21 10:35:00|6862.6|6859.6|6862.9|6859.9|6863.8|6860.8|6862.3|6859.3|0
1624272000000|2021-06-21 10:40:00|6862.8|6859.8|6863.4|6860.4|6864.8|6861.8|6862.8|6859.8|0
1624272300000|2021-06-21 10:45:00|6863.5|6860.5|6862.3|6859.3|6864.5|6861.5|6862.2|6859.2|0
1624272600000|2021-06-21 10:50:00|6862.5|6859.5|6863.1|6860.1|6863.5|6860.5|6862.3|6859.3|0
1624272900000|2021-06-21 10:55:00|6863.5|6860.5|6862.9|6859.9|6863.5|6860.5|6861.6|6858.6|0
1624273200000|2021-06-21 11:00:00|6860.3|6857.3|6861.2|6858.2|6861.4|6858.4|6858.4|6855.4|0
1624273500000|2021-06-21 11:05:00|6861.3|6858.3|6860.8|6857.8|6862.1|6859.1|6860.6|6857.6|0
1624273800000|2021-06-21 11:10:00|6860.6|6857.6|6855.5|6852.5|6860.7|6857.7|6855.3|6852.3|0
1624274100000|2021-06-21 11:15:00|6855.6|6852.6|6850.8|6847.8|6856.2|6853.2|6850|6847|0
1624274400000|2021-06-21 11:20:00|6851.1|6848.1|6850.6|6847.6|6852.2|6849.2|6849.5|6846.5|0
1624274700000|2021-06-21 11:25:00|6850.5|6847.5|6847.5|6844.5|6850.5|6847.5|6846.8|6843.8|0
1624275000000|2021-06-21 11:30:00|6847.7|6844.7|6847.1|6844.1|6850.3|6847.3|6847|6844|0
1624275300000|2021-06-21 11:35:00|6847|6844|6848.1|6845.1|6848.7|6845.7|6846.2|6843.2|0
1624275600000|2021-06-21 11:40:00|6848.2|6845.2|6844.4|6841.4|6848.3|6845.3|6844.2|6841.2|0
1624275900000|2021-06-21 11:45:00|6844.1|6841.1|6842.1|6839.1|6844.3|6841.3|6840.8|6837.8|0
1624276200000|2021-06-21 11:50:00|6842.2|6839.2|6845.2|6842.2|6846.2|6843.2|6841.1|6838.1|0
1624276500000|2021-06-21 11:55:00|6845.1|6842.1|6844.2|6841.2|6845.9|6842.9|6843.9|6840.9|0
1624276800000|2021-06-21 12:00:00|6844.8|6841.8|6840.7|6837.7|6845.3|6842.3|6840.5|6837.5|0
1624277100000|2021-06-21 12:05:00|6840.6|6837.6|6841.2|6838.2|6841.7|6838.7|6838|6835|0
1624277400000|2021-06-21 12:10:00|6841.3|6838.3|6838.7|6835.7|6842.5|6839.5|6838.2|6835.2|0
1624277700000|2021-06-21 12:15:00|6838.6|6835.6|6840.6|6837.6|6840.7|6837.7|6838.2|6835.2|0
1624278000000|2021-06-21 12:20:00|6841|6838|6839.7|6836.7|6841.2|6838.2|6839|6836|0
1624278300000|2021-06-21 12:25:00|6839.6|6836.6|6837.7|6834.7|6839.8|6836.8|6837.7|6834.7|0
1624278600000|2021-06-21 12:30:00|6837.3|6834.3|6835.5|6832.5|6837.4|6834.4|6834.2|6831.2|0
1624278900000|2021-06-21 12:35:00|6835.4|6832.4|6836|6833|6836.4|6833.4|6834.7|6831.7|0
1624279200000|2021-06-21 12:40:00|6835.8|6832.8|6832.1|6829.1|6835.8|6832.8|6831.7|6828.7|0
1624279500000|2021-06-21 12:45:00|6832.2|6829.2|6831|6828|6833.5|6830.5|6831|6828|0
1624279800000|2021-06-21 12:50:00|6831.1|6828.1|6836.6|6833.6|6836.6|6833.6|6831.1|6828.1|0
1624280100000|2021-06-21 12:55:00|6836.8|6833.8|6838.6|6835.6|6840.3|6837.3|6836.1|6833.1|0
1624280400000|2021-06-21 13:00:00|6838.5|6835.5|6838.1|6835.1|6838.5|6835.5|6836.3|6833.3|0
1624280700000|2021-06-21 13:05:00|6838.2|6835.2|6839|6836|6839.2|6836.2|6837.4|6834.4|0
1624281000000|2021-06-21 13:10:00|6838.8|6835.8|6838.7|6835.7|6839.6|6836.6|6838.2|6835.2|0
1624281300000|2021-06-21 13:15:00|6838.6|6835.6|6839.4|6836.4|6839.8|6836.8|6837.7|6834.7|0
1624281600000|2021-06-21 13:20:00|6839.3|6836.3|6841.8|6838.8|6843.5|6840.5|6839.3|6836.3|0
1624281900000|2021-06-21 13:25:00|6841|6838|6831|6828|6842.1|6839.1|6831|6828|0
1624282200000|2021-06-21 13:30:00|6834.3|6831.3|6792.5|6790.7|6837.6|6835.8|6792.3|6790.5|0
1624282500000|2021-06-21 13:35:00|6792.7|6790.9|6769.3|6767.5|6792.7|6790.9|6759.1|6757.3|0
1624282800000|2021-06-21 13:40:00|6769.8|6768|6781.4|6779.6|6781.8|6780|6756.5|6754.7|0
1624283100000|2021-06-21 13:45:00|6780.5|6778.7|6773.5|6771.7|6780.5|6778.7|6758|6756.2|0
1624283400000|2021-06-21 13:50:00|6772.8|6771|6792.3|6790.5|6792.4|6790.6|6760.3|6758.5|0
1624283700000|2021-06-21 13:55:00|6793.9|6792.1|6799.6|6797.8|6802|6800.2|6792.3|6790.5|0
1624284000000|2021-06-21 14:00:00|6800.5|6798.7|6796.4|6794.6|6802.3|6800.5|6792.9|6791.1|0
1624284300000|2021-06-21 14:05:00|6796.3|6794.5|6799.6|6797.8|6803.5|6801.7|6788|6786.2|0
1624284600000|2021-06-21 14:10:00|6799.5|6797.7|6783.4|6781.6|6805.1|6803.3|6776.8|6775|0
1624284900000|2021-06-21 14:15:00|6783.8|6782|6767.8|6766|6786.7|6784.9|6766.2|6764.4|0
1624285200000|2021-06-21 14:20:00|6766.9|6765.1|6765.2|6763.4|6772.4|6770.6|6762|6760.2|0
1624285500000|2021-06-21 14:25:00|6765.1|6763.3|6775.5|6773.7|6780.2|6778.4|6765|6763.2|0
1624285800000|2021-06-21 14:30:00|6775.8|6774|6793.1|6791.3|6793.3|6791.5|6772.5|6770.7|0
1624286100000|2021-06-21 14:35:00|6791.2|6789.4|6798.4|6796.6|6804.4|6802.6|6789.8|6788|0
1624286400000|2021-06-21 14:40:00|6799.2|6797.4|6803.8|6802|6808.3|6806.5|6799.2|6797.4|0
1624286700000|2021-06-21 14:45:00|6804|6802.2|6801.4|6799.6|6808|6806.2|6796.8|6795|0
1624287000000|2021-06-21 14:50:00|6801.6|6799.8|6815.2|6813.4|6816.4|6814.6|6801.6|6799.8|0
1624287300000|2021-06-21 14:55:00|6815.4|6813.6|6814.4|6812.6|6822.5|6820.7|6810.9|6809.1|0
1624287600000|2021-06-21 15:00:00|6814.8|6813|6830|6828.2|6830.3|6828.5|6814.6|6812.8|0
1624287900000|2021-06-21 15:05:00|6830.2|6828.4|6835.6|6833.8|6839.3|6837.5|6829.3|6827.5|0
1624288200000|2021-06-21 15:10:00|6835.4|6833.6|6827.3|6825.5|6838.5|6836.7|6826.1|6824.3|0
1624288500000|2021-06-21 15:15:00|6828.4|6826.6|6826.7|6824.9|6831.1|6829.3|6823.4|6821.6|0
1624288800000|2021-06-21 15:20:00|6826.6|6824.8|6825.3|6823.5|6829.4|6827.6|6817.8|6816|0
1624289100000|2021-06-21 15:25:00|6825.2|6823.4|6823.3|6821.5|6831.1|6829.3|6817.1|6815.3|0
1624289400000|2021-06-21 15:30:00|6823.8|6822|6809.8|6808|6825.7|6823.9|6809.3|6807.5|0
1624289700000|2021-06-21 15:35:00|6810|6808.2|6815.9|6814.1|6815.9|6814.1|6808.8|6807|0
1624290000000|2021-06-21 15:40:00|6815.4|6813.6|6825.2|6823.4|6826.5|6824.7|6813.5|6811.7|0
1624290300000|2021-06-21 15:45:00|6825|6823.2|6825.6|6823.8|6828.3|6826.5|6823.1|6821.3|0
1624290600000|2021-06-21 15:50:00|6825.8|6824|6820.6|6818.8|6826.8|6825|6818.4|6816.6|0
1624290900000|2021-06-21 15:55:00|6820.2|6818.4|6826|6824.2|6828.2|6826.4|6819.8|6818|0
1624291200000|2021-06-21 16:00:00|6826.1|6824.3|6831.9|6830.1|6837.8|6836|6826.1|6824.3|0
1624291500000|2021-06-21 16:05:00|6831.8|6830|6831.3|6829.5|6834|6832.2|6828.6|6826.8|0
1624291800000|2021-06-21 16:10:00|6831.2|6829.4|6830.1|6828.3|6834.6|6832.8|6828.6|6826.8|0
1624292100000|2021-06-21 16:15:00|6830.3|6828.5|6837.7|6835.9|6837.8|6836|6830.3|6828.5|0
1624292400000|2021-06-21 16:20:00|6837.8|6836|6829|6827.2|6838.4|6836.6|6828.7|6826.9|0
1624292700000|2021-06-21 16:25:00|6829.2|6827.4|6835.3|6833.5|6837.3|6835.5|6829.1|6827.3|0
1624293000000|2021-06-21 16:30:00|6835.4|6833.6|6836|6834.2|6838.6|6836.8|6832.9|6831.1|0
1624293300000|2021-06-21 16:35:00|6836.1|6834.3|6841.4|6839.6|6843.1|6841.3|6835.8|6834|0
1624293600000|2021-06-21 16:40:00|6842|6840.2|6840|6838.2|6844|6842.2|6836.5|6834.7|0
1624293900000|2021-06-21 16:45:00|6840.6|6838.8|6834.7|6832.9|6844|6842.2|6834.7|6832.9|0
1624294200000|2021-06-21 16:50:00|6834.9|6833.1|6838|6836.2|6839.6|6837.8|6833.9|6832.1|0
1624294500000|2021-06-21 16:55:00|6838.1|6836.3|6832.7|6830.9|6841.2|6839.4|6832.5|6830.7|0
1624294800000|2021-06-21 17:00:00|6832.9|6831.1|6826.7|6824.9|6833.1|6831.3|6825.9|6824.1|0
1624295100000|2021-06-21 17:05:00|6826.9|6825.1|6828.2|6826.4|6829.8|6828|6824.1|6822.3|0
1624295400000|2021-06-21 17:10:00|6828.3|6826.5|6822.1|6820.3|6829.4|6827.6|6822.1|6820.3|0
1624295700000|2021-06-21 17:15:00|6821.9|6820.1|6830.6|6828.8|6831.5|6829.7|6821.7|6819.9|0
1624296000000|2021-06-21 17:20:00|6830.4|6828.6|6831.4|6829.6|6832.9|6831.1|6828|6826.2|0
1624296300000|2021-06-21 17:25:00|6831.5|6829.7|6830.6|6828.8|6836.2|6834.4|6830.1|6828.3|0
1624296600000|2021-06-21 17:30:00|6831.9|6830.1|6833.3|6831.5|6837.6|6835.8|6831.9|6830.1|0
1624296900000|2021-06-21 17:35:00|6832.8|6831|6840.4|6838.6|6840.4|6838.6|6832.6|6830.8|0
1624297200000|2021-06-21 17:40:00|6840.6|6838.8|6838.3|6836.5|6847|6845.2|6838.2|6836.4|0
1624297500000|2021-06-21 17:45:00|6838.2|6836.4|6841.6|6839.8|6843.9|6842.1|6837.7|6835.9|0
1624297800000|2021-06-21 17:50:00|6841.5|6839.7|6847|6845.2|6847.6|6845.8|6841.5|6839.7|0
1624298100000|2021-06-21 17:55:00|6846.7|6844.9|6843.3|6841.5|6846.7|6844.9|6840.8|6839|0
1624298400000|2021-06-21 18:00:00|6843.8|6842|6840.5|6838.7|6847.7|6845.9|6838.2|6836.4|0
1624298700000|2021-06-21 18:05:00|6840.7|6838.9|6848.7|6846.9|6851.1|6849.3|6840|6838.2|0
1624299000000|2021-06-21 18:10:00|6848.3|6846.5|6847.5|6845.7|6849.5|6847.7|6844.3|6842.5|0
1624299300000|2021-06-21 18:15:00|6847.6|6845.8|6846.1|6844.3|6849|6847.2|6845.5|6843.7|0
1624299600000|2021-06-21 18:20:00|6845.6|6843.8|6850.2|6848.4|6850.9|6849.1|6845.3|6843.5|0
1624299900000|2021-06-21 18:25:00|6849.5|6847.7|6854.3|6852.5|6855.5|6853.7|6848.6|6846.8|0
1624300200000|2021-06-21 18:30:00|6854.1|6852.3|6853|6851.2|6854.7|6852.9|6849.2|6847.4|0
1624300500000|2021-06-21 18:35:00|6852.9|6851.1|6840|6838.2|6854.2|6852.4|6840|6838.2|0
1624300800000|2021-06-21 18:40:00|6839.9|6838.1|6845.5|6843.7|6845.9|6844.1|6839.6|6837.8|0
1624301100000|2021-06-21 18:45:00|6845.4|6843.6|6843.4|6841.6|6847.1|6845.3|6843.1|6841.3|0
1624301400000|2021-06-21 18:50:00|6843.2|6841.4|6849.4|6847.6|6851.1|6849.3|6843.2|6841.4|0
1624301700000|2021-06-21 18:55:00|6849.5|6847.7|6851.5|6849.7|6852.7|6850.9|6846.3|6844.5|0
1624302000000|2021-06-21 19:00:00|6851.4|6849.6|6852.9|6851.1|6854.9|6853.1|6850.6|6848.8|0
1624302300000|2021-06-21 19:05:00|6853|6851.2|6851.7|6849.9|6855|6853.2|6850.2|6848.4|0
1624302600000|2021-06-21 19:10:00|6851.5|6849.7|6845.8|6844|6851.5|6849.7|6845.8|6844|0
1624302900000|2021-06-21 19:15:00|6846.2|6844.4|6842.9|6841.1|6847|6845.2|6840.6|6838.8|0
1624303200000|2021-06-21 19:20:00|6842.8|6841|6833.9|6832.1|6843.3|6841.5|6832.7|6830.9|0
1624303500000|2021-06-21 19:25:00|6834|6832.2|6836.8|6835|6836.9|6835.1|6828.7|6826.9|0
1624303800000|2021-06-21 19:30:00|6836.9|6835.1|6840.3|6838.5|6841.4|6839.6|6834.8|6833|0
1624304100000|2021-06-21 19:35:00|6840.9|6839.1|6842.4|6840.6|6842.6|6840.8|6837.3|6835.5|0
1624304400000|2021-06-21 19:40:00|6842.7|6840.9|6841.5|6839.7|6845.8|6844|6839.6|6837.8|0
1624304700000|2021-06-21 19:45:00|6841.8|6840|6843.2|6841.4|6844.7|6842.9|6838.4|6836.6|0
1624305000000|2021-06-21 19:50:00|6844.7|6842.9|6852.9|6851.1|6853.7|6851.9|6842.1|6840.3|0
1624305300000|2021-06-21 19:55:00|6853.5|6851.7|6852.9|6851.1|6856.6|6854.8|6849|6847.2|0
1624305600000|2021-06-21 20:00:00|6853.2|6851.4|6854.8|6851.8|6855.1|6852.1|6849.2|6846.2|0
1624305900000|2021-06-21 20:05:00|6854.9|6851.9|6854|6851|6855.9|6852.9|6853.9|6850.9|0
1624306200000|2021-06-21 20:10:00|6854.2|6851.2|6853.8|6850.8|6854.8|6851.8|6853|6850|0
1624306500000|2021-06-21 20:15:00|6853.9|6850.9|6852.5|6849.5|6853.9|6850.9|6852|6849|0
1624306800000|2021-06-21 20:20:00|6852.6|6849.6|6852.6|6849.6|6853.1|6850.1|6852.2|6849.2|0
1624307100000|2021-06-21 20:25:00|6852.5|6849.5|6851.4|6848.4|6852.8|6849.8|6851.4|6848.4|0
1624307400000|2021-06-21 20:30:00|6851|6848|6851.2|6848.2|6851.5|6848.5|6850.3|6847.3|0
1624307700000|2021-06-21 20:35:00|6851.3|6848.3|6849.9|6846.9|6851.3|6848.3|6849.8|6846.8|0
1624308000000|2021-06-21 20:40:00|6849.3|6846.3|6848.8|6845.8|6849.5|6846.5|6848.8|6845.8|0
1624308300000|2021-06-21 20:45:00|6848.9|6845.9|6850.3|6847.3|6850.4|6847.4|6848.9|6845.9|0
1624308600000|2021-06-21 20:50:00|6850.4|6847.4|6850.4|6847.4|6850.5|6847.5|6850.1|6847.1|0
1624308900000|2021-06-21 20:55:00|6850.2|6847.2|6850.8|6847.8|6850.9|6847.9|6850.2|6847.2|0
1624309200000|2021-06-21 21:00:00|6850.7|6847.7|6850.8|6847.8|6851.1|6848.1|6850.5|6847.5|0
1624309500000|2021-06-21 21:05:00|6850.7|6847.7|6851.4|6848.4|6852|6849|6850.7|6847.7|0
1624309800000|2021-06-21 21:10:00|6851.1|6848.1|6851.7|6848.7|6851.8|6848.8|6851|6848|0
1624310100000|2021-06-21 21:15:00|6851.5|6848.5|6853.2|6850.2|6853.2|6850.2|6851.5|6848.5|0
1624310400000|2021-06-21 21:20:00|6853|6850|6852.5|6849.5|6853.7|6850.7|6852.5|6849.5|0
1624310700000|2021-06-21 21:25:00|6852.6|6849.6|6852.7|6849.7|6853.2|6850.2|6852.3|6849.3|0
1624311000000|2021-06-21 21:30:00|6852.4|6849.4|6852.8|6849.8|6853.4|6850.4|6852.3|6849.3|0
1624311300000|2021-06-21 21:35:00|6852.9|6849.9|6853|6850|6853.3|6850.3|6852.8|6849.8|0
1624311600000|2021-06-21 21:40:00|6853.1|6850.1|6853.1|6850.1|6853.1|6850.1|6853.1|6850.1|0
1624311900000|2021-06-21 21:45:00|6853.2|6850.2|6853|6850|6854.2|6851.2|6852.9|6849.9|0
1624312200000|2021-06-21 21:50:00|6852.9|6849.9|6852.7|6849.7|6853.1|6850.1|6852.6|6849.6|0
1624312500000|2021-06-21 21:55:00|6852.8|6849.8|6851.7|6848.7|6853|6850|6851.7|6848.7|0
1624312800000|2021-06-21 22:00:00|6851.4|6848.4|6853.3|6850.3|6853.5|6850.5|6851.4|6848.4|0
1624313100000|2021-06-21 22:05:00|6853.2|6850.2|6852|6849|6853.4|6850.4|6852|6849|0
1624313400000|2021-06-21 22:10:00|6851.9|6848.9|6852.5|6849.5|6852.6|6849.6|6851.9|6848.9|0
1624313700000|2021-06-21 22:15:00|6852.4|6849.4|6850.9|6847.9|6852.4|6849.4|6850.9|6847.9|0
1624314000000|2021-06-21 22:20:00|6852|6849|6852.1|6849.1|6852.3|6849.3|6851.6|6848.6|0
1624314300000|2021-06-21 22:25:00|6852|6849|6852.4|6849.4|6852.5|6849.5|6852|6849|0
1624314600000|2021-06-21 22:30:00|6852.2|6849.2|6851.9|6848.9|6852.4|6849.4|6851.9|6848.9|0
1624314900000|2021-06-21 22:35:00|6851.8|6848.8|6851.6|6848.6|6852.1|6849.1|6850.9|6847.9|0
1624315200000|2021-06-21 22:40:00|6851.4|6848.4|6850.2|6847.2|6851.4|6848.4|6850.2|6847.2|0
1624315500000|2021-06-21 22:45:00|6850.5|6847.5|6850.6|6847.6|6850.6|6847.6|6850.2|6847.2|0
1624315800000|2021-06-21 22:50:00|6850.5|6847.5|6849.8|6846.8|6851.5|6848.5|6849.7|6846.7|0
1624316100000|2021-06-21 22:55:00|6849.9|6846.9|6849.8|6846.8|6850.3|6847.3|6849.6|6846.6|0
1624316400000|2021-06-21 23:00:00|6849.7|6846.7|6850.5|6847.5|6850.5|6847.5|6849.5|6846.5|0
1624316700000|2021-06-21 23:05:00|6850.7|6847.7|6850.2|6847.2|6851|6848|6850.1|6847.1|0
1624317000000|2021-06-21 23:10:00|6850.3|6847.3|6850.7|6847.7|6850.9|6847.9|6850.3|6847.3|0
1624317300000|2021-06-21 23:15:00|6850.8|6847.8|6852.4|6849.4|6852.6|6849.6|6850.7|6847.7|0
1624317600000|2021-06-21 23:20:00|6852.5|6849.5|6852.8|6849.8|6852.8|6849.8|6852.3|6849.3|0
1624317900000|2021-06-21 23:25:00|6852.7|6849.7|6853.9|6850.9|6854.1|6851.1|6852.7|6849.7|0
1624318200000|2021-06-21 23:30:00|6854|6851|6855.4|6852.4|6855.4|6852.4|6854|6851|0
1624318500000|2021-06-21 23:35:00|6855|6852|6855.4|6852.4|6855.4|6852.4|6854.5|6851.5|0
1624318800000|2021-06-21 23:40:00|6855.3|6852.3|6855.6|6852.6|6855.8|6852.8|6855.3|6852.3|0
1624319100000|2021-06-21 23:45:00|6855.4|6852.4|6855.2|6852.2|6855.5|6852.5|6855.2|6852.2|0
1624319400000|2021-06-21 23:50:00|6855.4|6852.4|6855.8|6852.8|6856.4|6853.4|6855.4|6852.4|0
1624319700000|2021-06-21 23:55:00|6855.9|6852.9|6856|6851|6856.4|6853|6854.6|6851|0
1624320000000|2021-06-22 00:00:00|6856.1|6851.1|6855.4|6850.4|6857.1|6852.1|6854.5|6849.5|0
1624320300000|2021-06-22 00:05:00|6855.6|6850.6|6857.7|6852.7|6861.3|6856.3|6855.6|6850.6|0
1624320600000|2021-06-22 00:10:00|6857.8|6852.8|6857.3|6852.3|6860.5|6855.5|6856.4|6851.4|0
1624320900000|2021-06-22 00:15:00|6857.5|6852.5|6859.5|6854.5|6859.9|6854.9|6856.8|6851.8|0
1624321200000|2021-06-22 00:20:00|6859.4|6854.4|6857|6852|6859.6|6854.6|6856.4|6851.4|0
1624321500000|2021-06-22 00:25:00|6857.1|6852.1|6859.2|6854.2|6859.6|6854.6|6856.7|6851.7|0
1624321800000|2021-06-22 00:30:00|6859.3|6854.3|6864.1|6859.1|6865.2|6860.2|6859.3|6854.3|0
1624322100000|2021-06-22 00:35:00|6864.2|6859.2|6862.9|6857.9|6864.6|6859.6|6862.5|6857.5|0
1624322400000|2021-06-22 00:40:00|6862.8|6857.8|6861.4|6856.4|6863.3|6858.3|6860.6|6855.6|0
1624322700000|2021-06-22 00:45:00|6861.6|6856.6|6860.9|6855.9|6861.8|6856.8|6859.4|6854.4|0
1624323000000|2021-06-22 00:50:00|6861.1|6856.1|6861.7|6856.7|6863.2|6858.2|6860.9|6855.9|0
1624323300000|2021-06-22 00:55:00|6861.8|6856.8|6860.1|6855.1|6862.6|6857.6|6859.1|6854.1|0
1624323600000|2021-06-22 01:00:00|6860|6855|6859.1|6854.1|6861.1|6856.1|6858.1|6853.1|0
1624323900000|2021-06-22 01:05:00|6859|6854|6860.2|6855.2|6860.8|6855.8|6858.2|6853.2|0
1624324200000|2021-06-22 01:10:00|6860.3|6855.3|6860|6855|6860.7|6855.7|6858.1|6853.1|0
1624324500000|2021-06-22 01:15:00|6859.9|6854.9|6860.7|6855.7|6861|6856|6858.7|6853.7|0
1624324800000|2021-06-22 01:20:00|6860.8|6855.8|6857.2|6852.2|6861|6856|6857|6852|0
1624325100000|2021-06-22 01:25:00|6857.3|6852.3|6857.5|6852.5|6858.4|6853.4|6856.4|6851.4|0
1624325400000|2021-06-22 01:30:00|6857.6|6852.6|6859.6|6854.6|6861.3|6856.3|6857.2|6852.2|0
1624325700000|2021-06-22 01:35:00|6859.7|6854.7|6861.2|6856.2|6862.2|6857.2|6858.9|6853.9|0
1624326000000|2021-06-22 01:40:00|6861.1|6856.1|6860.1|6855.1|6861.2|6856.2|6859|6854|0
1624326300000|2021-06-22 01:45:00|6859.9|6854.9|6859.4|6854.4|6860.6|6855.6|6858.8|6853.8|0
1624326600000|2021-06-22 01:50:00|6859.2|6854.2|6857.1|6852.1|6859.2|6854.2|6856|6851|0
1624326900000|2021-06-22 01:55:00|6857|6852|6856.5|6851.5|6857|6852|6855.4|6850.4|0
1624327200000|2021-06-22 02:00:00|6856.6|6851.6|6855.9|6850.9|6858.2|6853.2|6855.9|6850.9|0
1624327500000|2021-06-22 02:05:00|6856|6851|6856.7|6851.7|6857.1|6852.1|6855.3|6850.3|0
1624327800000|2021-06-22 02:10:00|6857|6852|6857.9|6852.9|6858|6853|6856.1|6851.1|0
1624328100000|2021-06-22 02:15:00|6857.8|6852.8|6859|6854|6860.3|6855.3|6857.3|6852.3|0
1624328400000|2021-06-22 02:20:00|6858.8|6853.8|6859.1|6854.1|6859.3|6854.3|6857.9|6852.9|0
1624328700000|2021-06-22 02:25:00|6859.2|6854.2|6858.3|6853.3|6859.8|6854.8|6858.1|6853.1|0
1624329000000|2021-06-22 02:30:00|6858.2|6853.2|6858.2|6853.2|6859.7|6854.7|6857.9|6852.9|0
1624329300000|2021-06-22 02:35:00|6858.1|6853.1|6858|6853|6858.9|6853.9|6857.8|6852.8|0
1624329600000|2021-06-22 02:40:00|6857.9|6852.9|6857.9|6852.9|6859|6854|6857.2|6852.2|0
1624329900000|2021-06-22 02:45:00|6858|6853|6856.8|6851.8|6858.2|6853.2|6856.3|6851.3|0
1624330200000|2021-06-22 02:50:00|6856.9|6851.9|6856|6851|6857.3|6852.3|6855.3|6850.3|0
1624330500000|2021-06-22 02:55:00|6855.9|6850.9|6856.1|6851.1|6856.4|6851.4|6855.5|6850.5|0
1624330800000|2021-06-22 03:00:00|6856.4|6851.4|6856.7|6851.7|6856.7|6851.7|6855.5|6850.5|0
1624331100000|2021-06-22 03:05:00|6856.8|6851.8|6856.8|6851.8|6857.8|6852.8|6856.5|6851.5|0
1624331400000|2021-06-22 03:10:00|6856.9|6851.9|6857.2|6852.2|6858.2|6853.2|6856.7|6851.7|0
1624331700000|2021-06-22 03:15:00|6857.3|6852.3|6858.6|6853.6|6858.7|6853.7|6857.2|6852.2|0
1624332000000|2021-06-22 03:20:00|6858.5|6853.5|6857.7|6852.7|6858.6|6853.6|6857.7|6852.7|0
1624332300000|2021-06-22 03:25:00|6857.8|6852.8|6857.3|6852.3|6857.8|6852.8|6856.7|6851.7|0
1624332600000|2021-06-22 03:30:00|6857.4|6852.4|6856.7|6851.7|6857.5|6852.5|6856|6851|0
1624332900000|2021-06-22 03:35:00|6856.6|6851.6|6857.5|6852.5|6858|6853|6856.4|6851.4|0
1624333200000|2021-06-22 03:40:00|6857.6|6852.6|6858.2|6853.2|6858.3|6853.3|6857.5|6852.5|0
1624333500000|2021-06-22 03:45:00|6858.1|6853.1|6858.6|6853.6|6858.7|6853.7|6857.7|6852.7|0
1624333800000|2021-06-22 03:50:00|6858.7|6853.7|6858.4|6853.4|6859|6854|6858.2|6853.2|0
1624334100000|2021-06-22 03:55:00|6858.5|6853.5|6857.4|6852.4|6858.7|6853.7|6857.2|6852.2|0
1624334400000|2021-06-22 04:00:00|6857.3|6852.3|6858.4|6853.4|6858.5|6853.5|6857|6852|0
1624334700000|2021-06-22 04:05:00|6858.5|6853.5|6860.2|6855.2|6861.1|6856.1|6858.5|6853.5|0
1624335000000|2021-06-22 04:10:00|6860|6855|6860.4|6855.4|6860.8|6855.8|6859.2|6854.2|0
1624335300000|2021-06-22 04:15:00|6860.5|6855.5|6859.9|6854.9|6861|6856|6859.5|6854.5|0
1624335600000|2021-06-22 04:20:00|6860.1|6855.1|6860.3|6855.3|6860.5|6855.5|6859.5|6854.5|0
1624335900000|2021-06-22 04:25:00|6860.4|6855.4|6860.1|6855.1|6861.5|6856.5|6859.8|6854.8|0
1624336200000|2021-06-22 04:30:00|6860.2|6855.2|6860.3|6855.3|6860.8|6855.8|6860|6855|0
1624336500000|2021-06-22 04:35:00|6860.5|6855.5|6859.9|6854.9|6860.7|6855.7|6859.6|6854.6|0
1624336800000|2021-06-22 04:40:00|6860|6855|6862.8|6857.8|6863.3|6858.3|6859.9|6854.9|0
1624337100000|2021-06-22 04:45:00|6862.7|6857.7|6864.4|6859.4|6865|6860|6861.8|6856.8|0
1624337400000|2021-06-22 04:50:00|6864.3|6859.3|6863.1|6858.1|6864.5|6859.5|6862.8|6857.8|0
1624337700000|2021-06-22 04:55:00|6863|6858|6862|6857|6863.1|6858.1|6861.6|6856.6|0
1624338000000|2021-06-22 05:00:00|6862.1|6857.1|6861.1|6856.1|6862.1|6857.1|6860.3|6855.3|0
1624338300000|2021-06-22 05:05:00|6861|6856|6860.5|6855.5|6861.3|6856.3|6860|6855|0
1624338600000|2021-06-22 05:10:00|6860.4|6855.4|6858.8|6853.8|6860.4|6855.4|6857.4|6852.4|0
1624338900000|2021-06-22 05:15:00|6858.7|6853.7|6857.7|6852.7|6859.1|6854.1|6857.7|6852.7|0
1624339200000|2021-06-22 05:20:00|6857.8|6852.8|6858|6853|6858.4|6853.4|6857.1|6852.1|0
1624339500000|2021-06-22 05:25:00|6857.9|6852.9|6858.2|6853.2|6858.4|6853.4|6856.9|6851.9|0
1624339800000|2021-06-22 05:30:00|6858.3|6853.3|6857.7|6852.7|6858.3|6853.3|6855.7|6850.7|0
1624340100000|2021-06-22 05:35:00|6857.6|6852.6|6856.9|6851.9|6858.2|6853.2|6856.7|6851.7|0
1624340400000|2021-06-22 05:40:00|6856.8|6851.8|6858.6|6853.6|6858.7|6853.7|6856.4|6851.4|0
1624340700000|2021-06-22 05:45:00|6858.7|6853.7|6859.5|6854.5|6860.6|6855.6|6857.9|6852.9|0
1624341000000|2021-06-22 05:50:00|6859.6|6854.6|6858.4|6853.4|6860.4|6855.4|6858.1|6853.1|0
1624341300000|2021-06-22 05:55:00|6858.1|6853.1|6856.2|6851.2|6858.1|6853.1|6854.4|6849.4|0
1624341600000|2021-06-22 06:00:00|6856|6851|6855.4|6850.4|6857.1|6852.1|6851.3|6846.3|0
1624341900000|2021-06-22 06:05:00|6855.5|6850.5|6853|6848|6856|6851|6852.7|6847.7|0
1624342200000|2021-06-22 06:10:00|6852.9|6847.9|6853.7|6848.7|6854.1|6849.1|6851|6846|0
1624342500000|2021-06-22 06:15:00|6853.6|6848.6|6858.7|6853.7|6859.2|6854.2|6853.2|6848.2|0
1624342800000|2021-06-22 06:20:00|6858.6|6853.6|6859.9|6854.9|6860.7|6855.7|6858|6853|0
1624343100000|2021-06-22 06:25:00|6860|6855|6859.1|6854.1|6861.5|6856.5|6858.4|6853.4|0
1624343400000|2021-06-22 06:30:00|6859|6854|6856.4|6851.4|6859.6|6854.6|6856.4|6851.4|0
1624343700000|2021-06-22 06:35:00|6856.5|6851.5|6855.2|6850.2|6856.7|6851.7|6854.5|6849.5|0
1624344000000|2021-06-22 06:40:00|6855.1|6850.1|6852.4|6847.4|6856.1|6851.1|6852|6847|0
1624344300000|2021-06-22 06:45:00|6852.5|6847.5|6851.7|6846.7|6852.8|6847.8|6850|6845|0
1624344600000|2021-06-22 06:50:00|6851.6|6846.6|6854.1|6849.1|6855|6850|6851.3|6846.3|0
1624344900000|2021-06-22 06:55:00|6854|6849|6851.2|6846.2|6854|6849|6850.3|6845.3|0
1624345200000|2021-06-22 07:00:00|6851|6846|6849.2|6844.2|6851.9|6846.9|6848.4|6843.4|0
1624345500000|2021-06-22 07:05:00|6849.1|6844.1|6849.9|6844.9|6850.1|6845.1|6846.4|6841.4|0
1624345800000|2021-06-22 07:10:00|6849.8|6844.8|6844.2|6839.2|6850|6845|6843.8|6838.8|0
1624346100000|2021-06-22 07:15:00|6844|6839|6845.6|6840.6|6846.9|6841.9|6843|6838|0
1624346400000|2021-06-22 07:20:00|6845.5|6840.5|6847|6842|6847|6842|6842.4|6837.4|0
1624346700000|2021-06-22 07:25:00|6846.9|6841.9|6846.2|6841.2|6847.4|6842.4|6845.8|6840.8|0
1624347000000|2021-06-22 07:30:00|6846.1|6841.1|6848.1|6843.1|6848.9|6843.9|6844.7|6839.7|0
1624347300000|2021-06-22 07:35:00|6848.2|6843.2|6846.6|6841.6|6848.5|6843.5|6845.8|6840.8|0
1624347600000|2021-06-22 07:40:00|6846.4|6841.4|6839.4|6834.4|6846.6|6841.6|6839.2|6834.2|0
1624347900000|2021-06-22 07:45:00|6839.5|6834.5|6840.5|6835.5|6841.9|6836.9|6835.9|6830.9|0
1624348200000|2021-06-22 07:50:00|6840.4|6835.4|6830.7|6825.7|6840.4|6835.4|6828.1|6823.1|0
1624348500000|2021-06-22 07:55:00|6830.9|6825.9|6831.4|6826.4|6831.9|6826.9|6827.6|6822.6|0
1624348800000|2021-06-22 08:00:00|6831.2|6826.2|6823.3|6820.3|6831.2|6827.6|6822.2|6819.2|0
1624349100000|2021-06-22 08:05:00|6822.8|6819.8|6825.4|6822.4|6825.8|6822.8|6821.6|6818.6|0
1624349400000|2021-06-22 08:10:00|6825.5|6822.5|6823.6|6820.6|6825.6|6822.6|6820.8|6817.8|0
1624349700000|2021-06-22 08:15:00|6824.4|6821.4|6824.5|6821.5|6825.8|6822.8|6821.1|6818.1|0
1624350000000|2021-06-22 08:20:00|6824.7|6821.7|6821.9|6818.9|6825.2|6822.2|6820.4|6817.4|0
1624350300000|2021-06-22 08:25:00|6822.6|6819.6|6821.4|6818.4|6824.3|6821.3|6820.9|6817.9|0
1624350600000|2021-06-22 08:30:00|6821.9|6818.9|6821.4|6818.4|6822.2|6819.2|6819.7|6816.7|0
1624350900000|2021-06-22 08:35:00|6821.3|6818.3|6819.9|6816.9|6823.4|6820.4|6819.1|6816.1|0
1624351200000|2021-06-22 08:40:00|6820|6817|6822.8|6819.8|6824|6821|6819.8|6816.8|0
1624351500000|2021-06-22 08:45:00|6822.2|6819.2|6816.2|6813.2|6823.5|6820.5|6816.2|6813.2|0
1624351800000|2021-06-22 08:50:00|6816.3|6813.3|6821.3|6818.3|6821.6|6818.6|6816.3|6813.3|0
1624352100000|2021-06-22 08:55:00|6821.5|6818.5|6821.1|6818.1|6822.6|6819.6|6819.7|6816.7|0
1624352400000|2021-06-22 09:00:00|6822.3|6819.3|6823.4|6820.4|6823.4|6820.4|6818.3|6815.3|0
1624352700000|2021-06-22 09:05:00|6823.5|6820.5|6825.4|6822.4|6826.1|6823.1|6822|6819|0
1624353000000|2021-06-22 09:10:00|6825.3|6822.3|6827.5|6824.5|6827.8|6824.8|6823.4|6820.4|0
1624353300000|2021-06-22 09:15:00|6828.7|6825.7|6832.4|6829.4|6832.9|6829.9|6826.3|6823.3|0
1624353600000|2021-06-22 09:20:00|6832.3|6829.3|6832.5|6829.5|6833.9|6830.9|6830.2|6827.2|0
1624353900000|2021-06-22 09:25:00|6832.6|6829.6|6833.5|6830.5|6833.7|6830.7|6831.5|6828.5|0
1624354200000|2021-06-22 09:30:00|6833.4|6830.4|6832.4|6829.4|6833.6|6830.6|6832.4|6829.4|0
1624354500000|2021-06-22 09:35:00|6832.3|6829.3|6829.9|6826.9|6832.3|6829.3|6828.1|6825.1|0
1624354800000|2021-06-22 09:40:00|6829.8|6826.8|6830.3|6827.3|6830.5|6827.5|6821.1|6818.1|0
1624355100000|2021-06-22 09:45:00|6830.5|6827.5|6827.8|6824.8|6830.6|6827.6|6822.6|6819.6|0
1624355400000|2021-06-22 09:50:00|6827.5|6824.5|6829.1|6826.1|6829.1|6826.1|6825.7|6822.7|0
1624355700000|2021-06-22 09:55:00|6828.8|6825.8|6828.2|6825.2|6829.4|6826.4|6827|6824|0
1624356000000|2021-06-22 10:00:00|6828.1|6825.1|6824|6821|6828.2|6825.2|6824|6821|0
1624356300000|2021-06-22 10:05:00|6824.1|6821.1|6834|6831|6834.9|6831.9|6824.1|6821.1|0
1624356600000|2021-06-22 10:10:00|6833.9|6830.9|6834|6831|6836.2|6833.2|6832.6|6829.6|0
1624356900000|2021-06-22 10:15:00|6833.9|6830.9|6834.4|6831.4|6838|6835|6831.9|6828.9|0
1624357200000|2021-06-22 10:20:00|6834.5|6831.5|6835.4|6832.4|6837.5|6834.5|6833.6|6830.6|0
1624357500000|2021-06-22 10:25:00|6834.6|6831.6|6837.8|6834.8|6838.2|6835.2|6834|6831|0
1624357800000|2021-06-22 10:30:00|6838|6835|6837.3|6834.3|6838|6835|6837.2|6834.2|0
1624358100000|2021-06-22 10:35:00|6837.6|6834.6|6838|6835|6838.9|6835.9|6836.2|6833.2|0
1624358400000|2021-06-22 10:40:00|6837.6|6834.6|6840.8|6837.8|6841.2|6838.2|6837.6|6834.6|0
1624358700000|2021-06-22 10:45:00|6841.2|6838.2|6844.6|6841.6|6844.6|6841.6|6840.1|6837.1|0
1624359000000|2021-06-22 10:50:00|6844.4|6841.4|6843.7|6840.7|6844.9|6841.9|6841.4|6838.4|0
1624359300000|2021-06-22 10:55:00|6842.8|6839.8|6845.8|6842.8|6846.7|6843.7|6842.6|6839.6|0
1624359600000|2021-06-22 11:00:00|6848.9|6845.9|6852.9|6849.9|6855.7|6852.7|6847.6|6844.6|0
1624359900000|2021-06-22 11:05:00|6853|6850|6860.8|6857.8|6861.1|6858.1|6852.6|6849.6|0
1624360200000|2021-06-22 11:10:00|6860.6|6857.6|6861.2|6858.2|6861.3|6858.3|6858.8|6855.8|0
1624360500000|2021-06-22 11:15:00|6861|6858|6861.2|6858.2|6861.9|6858.9|6859.8|6856.8|0
1624360800000|2021-06-22 11:20:00|6861.5|6858.5|6864.7|6861.7|6865.6|6862.6|6859.2|6856.2|0
1624361100000|2021-06-22 11:25:00|6864.8|6861.8|6866.8|6863.8|6866.8|6863.8|6864.5|6861.5|0
1624361400000|2021-06-22 11:30:00|6866.7|6863.7|6865.8|6862.8|6869.1|6866.1|6864.9|6861.9|0
1624361700000|2021-06-22 11:35:00|6865.7|6862.7|6865.4|6862.4|6865.7|6862.7|6863.4|6860.4|0
1624362000000|2021-06-22 11:40:00|6865.5|6862.5|6865|6862|6865.8|6862.8|6863.4|6860.4|0
1624362300000|2021-06-22 11:45:00|6864.3|6861.3|6865.4|6862.4|6866.3|6863.3|6864.3|6861.3|0
1624362600000|2021-06-22 11:50:00|6864.9|6861.9|6864.7|6861.7|6865.5|6862.5|6863.3|6860.3|0
1624362900000|2021-06-22 11:55:00|6864.5|6861.5|6866.2|6863.2|6866.2|6863.2|6864.2|6861.2|0
1624363200000|2021-06-22 12:00:00|6866|6863|6865.1|6862.1|6866.7|6863.7|6864.1|6861.1|0
1624363500000|2021-06-22 12:05:00|6865.2|6862.2|6864.1|6861.1|6866.7|6863.7|6863.7|6860.7|0
1624363800000|2021-06-22 12:10:00|6864|6861|6863|6860|6864.7|6861.7|6861.9|6858.9|0
1624364100000|2021-06-22 12:15:00|6862.9|6859.9|6863.6|6860.6|6864|6861|6862.7|6859.7|0
1624364400000|2021-06-22 12:20:00|6863.4|6860.4|6863.4|6860.4|6863.5|6860.5|6861.4|6858.4|0
1624364700000|2021-06-22 12:25:00|6863.5|6860.5|6857|6854|6863.5|6860.5|6855.8|6852.8|0
1624365000000|2021-06-22 12:30:00|6857.1|6854.1|6857.9|6854.9|6858.7|6855.7|6856.7|6853.7|0
1624365300000|2021-06-22 12:35:00|6858|6855|6857.2|6854.2|6858.8|6855.8|6857.2|6854.2|0
1624365600000|2021-06-22 12:40:00|6856.7|6853.7|6851.1|6848.1|6856.7|6853.7|6851.1|6848.1|0
1624365900000|2021-06-22 12:45:00|6851|6848|6848.8|6845.8|6851.4|6848.4|6847|6844|0
1624366200000|2021-06-22 12:50:00|6849|6846|6842.6|6839.6|6849|6846|6841.2|6838.2|0
1624366500000|2021-06-22 12:55:00|6842.4|6839.4|6841.9|6838.9|6844.5|6841.5|6841|6838|0
1624366800000|2021-06-22 13:00:00|6842.3|6839.3|6844.7|6841.7|6844.9|6841.9|6842.2|6839.2|0
1624367100000|2021-06-22 13:05:00|6844.8|6841.8|6848.8|6845.8|6850|6847|6844.7|6841.7|0
1624367400000|2021-06-22 13:10:00|6848.6|6845.6|6848.1|6845.1|6849.1|6846.1|6845.6|6842.6|0
1624367700000|2021-06-22 13:15:00|6848|6845|6851.8|6848.8|6852.6|6849.6|6847.9|6844.9|0
1624368000000|2021-06-22 13:20:00|6851.7|6848.7|6853.4|6850.4|6853.8|6850.8|6851.1|6848.1|0
1624368300000|2021-06-22 13:25:00|6854.3|6851.3|6852|6849|6854.3|6851.3|6847.2|6844.2|0
1624368600000|2021-06-22 13:30:00|6849.2|6846.2|6875.2|6873.4|6877.1|6875.3|6847.9|6844.9|0
1624368900000|2021-06-22 13:35:00|6875.4|6873.6|6889.4|6887.6|6899.5|6897.7|6875.4|6873.6|0
1624369200000|2021-06-22 13:40:00|6889.6|6887.8|6864.7|6862.9|6890.6|6888.8|6860.7|6858.9|0
1624369500000|2021-06-22 13:45:00|6867.1|6865.3|6863.1|6861.3|6879.7|6877.9|6861|6859.2|0
1624369800000|2021-06-22 13:50:00|6863|6861.2|6859.6|6857.8|6865.7|6863.9|6850.1|6848.3|0
1624370100000|2021-06-22 13:55:00|6859.2|6857.4|6866.2|6864.4|6876.7|6874.9|6859.2|6857.4|0
1624370400000|2021-06-22 14:00:00|6867.7|6865.9|6877.2|6875.4|6879.7|6877.9|6852.7|6850.9|0
1624370700000|2021-06-22 14:05:00|6877.1|6875.3|6878.9|6877.1|6887.8|6886|6873.9|6872.1|0
1624371000000|2021-06-22 14:10:00|6880|6878.2|6880.7|6878.9|6883.7|6881.9|6872.5|6870.7|0
1624371300000|2021-06-22 14:15:00|6880.6|6878.8|6882.9|6881.1|6884.5|6882.7|6875|6873.2|0
1624371600000|2021-06-22 14:20:00|6882.8|6881|6882.9|6881.1|6887.4|6885.6|6881.2|6879.4|0
1624371900000|2021-06-22 14:25:00|6882.6|6880.8|6883|6881.2|6886.1|6884.3|6872.8|6871|0
1624372200000|2021-06-22 14:30:00|6883.2|6881.4|6881.2|6879.4|6890.8|6889|6878.9|6877.1|0
1624372500000|2021-06-22 14:35:00|6880.7|6878.9|6874.3|6872.5|6883.2|6881.4|6873.6|6871.8|0
1624372800000|2021-06-22 14:40:00|6874.2|6872.4|6864.9|6863.1|6876.1|6874.3|6864.9|6863.1|0
1624373100000|2021-06-22 14:45:00|6865.2|6863.4|6872.2|6870.4|6874.4|6872.6|6860.7|6858.9|0
1624373400000|2021-06-22 14:50:00|6871.6|6869.8|6877.2|6875.4|6878.1|6876.3|6867.9|6866.1|0
1624373700000|2021-06-22 14:55:00|6877.3|6875.5|6878.2|6876.4|6880.1|6878.3|6875.5|6873.7|0
1624374000000|2021-06-22 15:00:00|6878.6|6876.8|6882.9|6881.1|6886|6884.2|6878.6|6876.8|0
1624374300000|2021-06-22 15:05:00|6882.7|6880.9|6889.7|6887.9|6890|6888.2|6880|6878.2|0
1624374600000|2021-06-22 15:10:00|6889.6|6887.8|6893.5|6891.7|6893.6|6891.8|6888.7|6886.9|0
1624374900000|2021-06-22 15:15:00|6893.8|6892|6891.4|6889.6|6894.7|6892.9|6890|6888.2|0
1624375200000|2021-06-22 15:20:00|6891.9|6890.1|6900.8|6899|6902.3|6900.5|6891|6889.2|0
1624375500000|2021-06-22 15:25:00|6900.9|6899.1|6905.3|6903.5|6908.2|6906.4|6900.6|6898.8|0
1624375800000|2021-06-22 15:30:00|6905.2|6903.4|6911.3|6909.5|6911.7|6909.9|6905.2|6903.4|0
1624376100000|2021-06-22 15:35:00|6911.2|6909.4|6915.5|6913.7|6917.5|6915.7|6909.8|6908|0
1624376400000|2021-06-22 15:40:00|6915.4|6913.6|6915.7|6913.9|6916.9|6915.1|6910.7|6908.9|0
1624376700000|2021-06-22 15:45:00|6916.1|6914.3|6924.6|6922.8|6924.6|6922.8|6915.9|6914.1|0
1624377000000|2021-06-22 15:50:00|6924|6922.2|6923.7|6921.9|6927.5|6925.7|6923.2|6921.4|0
1624377300000|2021-06-22 15:55:00|6923.8|6922|6915.5|6913.7|6924|6922.2|6914.1|6912.3|0
1624377600000|2021-06-22 16:00:00|6916|6914.2|6919.4|6917.6|6924|6922.2|6916|6914.2|0
1624377900000|2021-06-22 16:05:00|6919.3|6917.5|6925|6923.2|6925.2|6923.4|6918.8|6917|0
1624378200000|2021-06-22 16:10:00|6924.5|6922.7|6927.9|6926.1|6929.7|6927.9|6921.9|6920.1|0
1624378500000|2021-06-22 16:15:00|6928.1|6926.3|6926.8|6925|6928.5|6926.7|6924.9|6923.1|0
1624378800000|2021-06-22 16:20:00|6926.2|6924.4|6933|6931.2|6936.7|6934.9|6925.7|6923.9|0
1624379100000|2021-06-22 16:25:00|6932.9|6931.1|6938.8|6937|6939.3|6937.5|6931.9|6930.1|0
1624379400000|2021-06-22 16:30:00|6938.9|6937.1|6937.3|6935.5|6939.6|6937.8|6934.8|6933|0
1624379700000|2021-06-22 16:35:00|6936.8|6935|6934.5|6932.7|6938.2|6936.4|6934.3|6932.5|0
1624380000000|2021-06-22 16:40:00|6934.7|6932.9|6934.6|6932.8|6936.2|6934.4|6931.3|6929.5|0
1624380300000|2021-06-22 16:45:00|6934.5|6932.7|6938.4|6936.6|6939.5|6937.7|6934.5|6932.7|0
1624380600000|2021-06-22 16:50:00|6938.3|6936.5|6938.4|6936.6|6942.9|6941.1|6937.1|6935.3|0
1624380900000|2021-06-22 16:55:00|6938.1|6936.3|6937.7|6935.9|6940.2|6938.4|6935.1|6933.3|0
1624381200000|2021-06-22 17:00:00|6937.5|6935.7|6936.9|6935.1|6938.6|6936.8|6933.5|6931.7|0
1624381500000|2021-06-22 17:05:00|6937|6935.2|6939.6|6937.8|6941.6|6939.8|6936.7|6934.9|0
1624381800000|2021-06-22 17:10:00|6940.8|6939|6934.8|6933|6941.9|6940.1|6934.7|6932.9|0
1624382100000|2021-06-22 17:15:00|6934.7|6932.9|6927.3|6925.5|6934.7|6932.9|6926.7|6924.9|0
1624382400000|2021-06-22 17:20:00|6927.1|6925.3|6926.4|6924.6|6927.1|6925.3|6920.8|6919|0
1624382700000|2021-06-22 17:25:00|6926.5|6924.7|6926.1|6924.3|6930.5|6928.7|6925.4|6923.6|0
1624383000000|2021-06-22 17:30:00|6926.7|6924.9|6924.4|6922.6|6927.4|6925.6|6921.2|6919.4|0
1624383300000|2021-06-22 17:35:00|6924.1|6922.3|6932.3|6930.5|6933.8|6932|6923.4|6921.6|0
1624383600000|2021-06-22 17:40:00|6931.3|6929.5|6928.7|6926.9|6931.6|6929.8|6926.9|6925.1|0
1624383900000|2021-06-22 17:45:00|6929.2|6927.4|6927.8|6926|6932.5|6930.7|6927.3|6925.5|0
1624384200000|2021-06-22 17:50:00|6928|6926.2|6933.1|6931.3|6933.5|6931.7|6927.1|6925.3|0
1624384500000|2021-06-22 17:55:00|6933|6931.2|6934.2|6932.4|6936.8|6935|6927.8|6926|0
1624384800000|2021-06-22 18:00:00|6934.3|6932.5|6938.7|6936.9|6940.3|6938.5|6931.7|6929.9|0
1624385100000|2021-06-22 18:05:00|6938.3|6936.5|6935.4|6933.6|6938.7|6936.9|6934.3|6932.5|0
1624385400000|2021-06-22 18:10:00|6935.3|6933.5|6943.8|6942|6943.8|6942|6935.2|6933.4|0
1624385700000|2021-06-22 18:15:00|6944.3|6942.5|6945.2|6943.4|6946.1|6944.3|6939.3|6937.5|0
1624386000000|2021-06-22 18:20:00|6945.1|6943.3|6943.6|6941.8|6945.5|6943.7|6941.7|6939.9|0
1624386300000|2021-06-22 18:25:00|6943.5|6941.7|6941.1|6939.3|6944.3|6942.5|6938.7|6936.9|0
1624386600000|2021-06-22 18:30:00|6940.8|6939|6936.2|6934.4|6940.8|6939|6934.2|6932.4|0
1624386900000|2021-06-22 18:35:00|6936.3|6934.5|6939.1|6937.3|6939.4|6937.6|6932.8|6931|0
1624387200000|2021-06-22 18:40:00|6939|6937.2|6943.3|6941.5|6945.4|6943.6|6938.9|6937.1|0
1624387500000|2021-06-22 18:45:00|6942.9|6941.1|6942.3|6940.5|6945.2|6943.4|6940.9|6939.1|0
1624387800000|2021-06-22 18:50:00|6942.1|6940.3|6946.8|6945|6946.8|6945|6941.8|6940|0
1624388100000|2021-06-22 18:55:00|6947.1|6945.3|6951.4|6949.6|6953.4|6951.6|6946.1|6944.3|0
1624388400000|2021-06-22 19:00:00|6951.5|6949.7|6954.4|6952.6|6957.5|6955.7|6950|6948.2|0
1624388700000|2021-06-22 19:05:00|6954.5|6952.7|6958.9|6957.1|6960.3|6958.5|6953.9|6952.1|0
1624389000000|2021-06-22 19:10:00|6958.7|6956.9|6962|6960.2|6962|6960.2|6958.6|6956.8|0
1624389300000|2021-06-22 19:15:00|6962.1|6960.3|6963.1|6961.3|6965.1|6963.3|6961.9|6960.1|0
1624389600000|2021-06-22 19:20:00|6963.3|6961.5|6963.7|6961.9|6965.8|6964|6960.7|6958.9|0
1624389900000|2021-06-22 19:25:00|6963.5|6961.7|6966.4|6964.6|6968.1|6966.3|6963.3|6961.5|0
1624390200000|2021-06-22 19:30:00|6966.3|6964.5|6966.6|6964.8|6969.1|6967.3|6964.2|6962.4|0
1624390500000|2021-06-22 19:35:00|6966.8|6965|6965.9|6964.1|6966.8|6965|6961.5|6959.7|0
1624390800000|2021-06-22 19:40:00|6966|6964.2|6958.9|6957.1|6966|6964.2|6958.8|6957|0
1624391100000|2021-06-22 19:45:00|6958.8|6957|6957.1|6955.3|6962.4|6960.6|6956.8|6955|0
1624391400000|2021-06-22 19:50:00|6956.4|6954.6|6958.3|6956.5|6961.3|6959.5|6956.2|6954.4|0
1624391700000|2021-06-22 19:55:00|6958.4|6956.6|6953.9|6952.1|6959.8|6958|6953.4|6951.6|0
1624392000000|2021-06-22 20:00:00|6954.5|6951.5|6953.3|6950.3|6959|6956|6952.1|6949.1|0
1624392300000|2021-06-22 20:05:00|6954.2|6951.2|6957.8|6954.8|6958.6|6955.6|6954.2|6951.2|0
1624392600000|2021-06-22 20:10:00|6957.7|6954.7|6958.1|6955.1|6958.5|6955.5|6957.5|6954.5|0
1624392900000|2021-06-22 20:15:00|6958.2|6955.2|6958.1|6955.1|6958.6|6955.6|6957.9|6954.9|0
1624393200000|2021-06-22 20:20:00|6958|6955|6957.2|6954.2|6958.1|6955.1|6956.9|6953.9|0
1624393500000|2021-06-22 20:25:00|6957.3|6954.3|6958.2|6955.2|6958.3|6955.3|6957.1|6954.1|0
1624393800000|2021-06-22 20:30:00|6958.3|6955.3|6959.2|6956.2|6959.2|6956.2|6957.9|6954.9|0
1624394100000|2021-06-22 20:35:00|6959.4|6956.4|6960.5|6957.5|6960.5|6957.5|6959.2|6956.2|0
1624394400000|2021-06-22 20:40:00|6960.4|6957.4|6960.1|6957.1|6960.6|6957.6|6959.7|6956.7|0
1624394700000|2021-06-22 20:45:00|6960|6957|6959.8|6956.8|6960.5|6957.5|6959.8|6956.8|0
1624395000000|2021-06-22 20:50:00|6959.7|6956.7|6959.5|6956.5|6959.7|6956.7|6958.8|6955.8|0
1624395300000|2021-06-22 20:55:00|6959.6|6956.6|6959|6956|6959.6|6956.6|6958.8|6955.8|0
1624395600000|2021-06-22 21:00:00|6959.2|6956.2|6959.2|6956.2|6959.2|6956.2|6958.9|6955.9|0
1624395900000|2021-06-22 21:05:00|6959.1|6956.1|6959.4|6956.4|6959.4|6956.4|6958.6|6955.6|0
1624396200000|2021-06-22 21:10:00|6959.5|6956.5|6959.3|6956.3|6959.8|6956.8|6959.3|6956.3|0
1624396500000|2021-06-22 21:15:00|6959.2|6956.2|6958.6|6955.6|6959.3|6956.3|6958.5|6955.5|0
1624396800000|2021-06-22 21:20:00|6958.8|6955.8|6959.9|6956.9|6960.1|6957.1|6958.7|6955.7|0
1624397100000|2021-06-22 21:25:00|6959.8|6956.8|6960.1|6957.1|6960.2|6957.2|6959.1|6956.1|0
1624397400000|2021-06-22 21:30:00|6960|6957|6960.6|6957.6|6960.6|6957.6|6959.8|6956.8|0
1624397700000|2021-06-22 21:35:00|6960.5|6957.5|6960.9|6957.9|6961.1|6958.1|6960.5|6957.5|0
1624398000000|2021-06-22 21:40:00|6960.8|6957.8|6961.4|6958.4|6961.4|6958.4|6960.8|6957.8|0
1624398300000|2021-06-22 21:45:00|6961.5|6958.5|6960.7|6957.7|6961.8|6958.8|6960.7|6957.7|0
1624398600000|2021-06-22 21:50:00|6960.6|6957.6|6960.5|6957.5|6961|6958|6960.4|6957.4|0
1624398900000|2021-06-22 21:55:00|6960.6|6957.6|6960.7|6957.7|6960.8|6957.8|6959.9|6956.9|0
1624399200000|2021-06-22 22:00:00|6960.8|6957.8|6960.7|6957.7|6961.1|6958.1|6960.1|6957.1|0
1624399500000|2021-06-22 22:05:00|6960.5|6957.5|6960.2|6957.2|6960.6|6957.6|6959.8|6956.8|0
1624399800000|2021-06-22 22:10:00|6960.1|6957.1|6959.9|6956.9|6960.3|6957.3|6959.8|6956.8|0
1624400100000|2021-06-22 22:15:00|6960.1|6957.1|6960.1|6957.1|6960.1|6957.1|6959.4|6956.4|0
1624400400000|2021-06-22 22:20:00|6960|6957|6960.3|6957.3|6960.3|6957.3|6959.9|6956.9|0
1624400700000|2021-06-22 22:25:00|6960.2|6957.2|6960.2|6957.2|6960.6|6957.6|6960|6957|0
1624401000000|2021-06-22 22:30:00|6960|6957|6960.6|6957.6|6960.8|6957.8|6959.9|6956.9|0
1624401300000|2021-06-22 22:35:00|6960.8|6957.8|6960.2|6957.2|6960.9|6957.9|6960.2|6957.2|0
1624401600000|2021-06-22 22:40:00|6960.3|6957.3|6960.3|6957.3|6960.4|6957.4|6960.1|6957.1|0
1624401900000|2021-06-22 22:45:00|6960.2|6957.2|6959.8|6956.8|6960.2|6957.2|6959.8|6956.8|0
1624402200000|2021-06-22 22:50:00|6959.9|6956.9|6960.1|6957.1|6960.1|6957.1|6959.6|6956.6|0
1624402500000|2021-06-22 22:55:00|6960|6957|6960.1|6957.1|6960.3|6957.3|6959.9|6956.9|0
1624402800000|2021-06-22 23:00:00|6960.2|6957.2|6960.6|6957.6|6960.7|6957.7|6960.1|6957.1|0
1624403100000|2021-06-22 23:05:00|6960.7|6957.7|6960.7|6957.7|6961|6958|6960.5|6957.5|0
1624403400000|2021-06-22 23:10:00|6960.6|6957.6|6961.7|6958.7|6961.9|6958.9|6960.6|6957.6|0
1624403700000|2021-06-22 23:15:00|6961.9|6958.9|6962|6959|6962.1|6959.1|6961.7|6958.7|0
1624404000000|2021-06-22 23:20:00|6961.9|6958.9|6961.8|6958.8|6962|6959|6961.7|6958.7|0
1624404300000|2021-06-22 23:25:00|6961.9|6958.9|6961.4|6958.4|6962|6959|6961.3|6958.3|0
1624404600000|2021-06-22 23:30:00|6961.5|6958.5|6961.7|6958.7|6961.7|6958.7|6961.3|6958.3|0
1624404900000|2021-06-22 23:35:00|6961.6|6958.6|6961.9|6958.9|6962|6959|6961.4|6958.4|0
1624405200000|2021-06-22 23:40:00|6961.8|6958.8|6962|6959|6962.1|6959.1|6961.5|6958.5|0
1624405500000|2021-06-22 23:45:00|6961.9|6958.9|6963.1|6960.1|6963.1|6960.1|6961.9|6958.9|0
1624405800000|2021-06-22 23:50:00|6963.2|6960.2|6963|6960|6963.5|6960.5|6963|6960|0
1624406100000|2021-06-22 23:55:00|6962.9|6959.9|6965.2|6960.2|6965.6|6961.2|6962.8|6959.8|0
1624406400000|2021-06-23 00:00:00|6965.1|6960.1|6965.3|6960.3|6966|6961|6962.9|6957.9|0
1624406700000|2021-06-23 00:05:00|6965.1|6960.1|6966.8|6961.8|6967.9|6962.9|6964.7|6959.7|0
1624407000000|2021-06-23 00:10:00|6966.7|6961.7|6971|6966|6971.1|6966.1|6966.7|6961.7|0
1624407300000|2021-06-23 00:15:00|6971.2|6966.2|6969.3|6964.3|6971.7|6966.7|6968.9|6963.9|0
1624407600000|2021-06-23 00:20:00|6969.2|6964.2|6968.1|6963.1|6969.3|6964.3|6967.3|6962.3|0
1624407900000|2021-06-23 00:25:00|6968.2|6963.2|6968.1|6963.1|6968.6|6963.6|6966.4|6961.4|0
1624408200000|2021-06-23 00:30:00|6968.3|6963.3|6967.4|6962.4|6969.2|6964.2|6965.7|6960.7|0
1624408500000|2021-06-23 00:35:00|6967.3|6962.3|6967.8|6962.8|6967.9|6962.9|6965.6|6960.6|0
1624408800000|2021-06-23 00:40:00|6967.9|6962.9|6968.9|6963.9|6969.2|6964.2|6967.5|6962.5|0
1624409100000|2021-06-23 00:45:00|6969|6964|6970.5|6965.5|6970.6|6965.6|6968.5|6963.5|0
1624409400000|2021-06-23 00:50:00|6970.4|6965.4|6970.5|6965.5|6971.2|6966.2|6969.9|6964.9|0
1624409700000|2021-06-23 00:55:00|6970.6|6965.6|6969.7|6964.7|6970.7|6965.7|6967.9|6962.9|0
1624410000000|2021-06-23 01:00:00|6969.6|6964.6|6971|6966|6972.3|6967.3|6969.6|6964.6|0
1624410300000|2021-06-23 01:05:00|6970.9|6965.9|6971.7|6966.7|6972.4|6967.4|6970.6|6965.6|0
1624410600000|2021-06-23 01:10:00|6971.8|6966.8|6971.8|6966.8|6972.9|6967.9|6971.7|6966.7|0
1624410900000|2021-06-23 01:15:00|6971.7|6966.7|6970.5|6965.5|6972.9|6967.9|6970.5|6965.5|0
1624411200000|2021-06-23 01:20:00|6970.6|6965.6|6970.6|6965.6|6972.5|6967.5|6970.3|6965.3|0
1624411500000|2021-06-23 01:25:00|6970.7|6965.7|6970.3|6965.3|6970.7|6965.7|6969.6|6964.6|0
1624411800000|2021-06-23 01:30:00|6970.2|6965.2|6970.6|6965.6|6971.5|6966.5|6969.3|6964.3|0
1624412100000|2021-06-23 01:35:00|6970.5|6965.5|6970.1|6965.1|6971.3|6966.3|6969.3|6964.3|0
1624412400000|2021-06-23 01:40:00|6970.2|6965.2|6970.3|6965.3|6970.9|6965.9|6968.8|6963.8|0
1624412700000|2021-06-23 01:45:00|6970.5|6965.5|6970|6965|6971.3|6966.3|6969.1|6964.1|0
1624413000000|2021-06-23 01:50:00|6970.1|6965.1|6969.9|6964.9|6970.4|6965.4|6967.8|6962.8|0
1624413300000|2021-06-23 01:55:00|6970.1|6965.1|6970.6|6965.6|6972.1|6967.1|6970|6965|0
1624413600000|2021-06-23 02:00:00|6970.7|6965.7|6972.1|6967.1|6972.1|6967.1|6970.3|6965.3|0
1624413900000|2021-06-23 02:05:00|6972|6967|6973.4|6968.4|6973.5|6968.5|6971.4|6966.4|0
1624414200000|2021-06-23 02:10:00|6973.3|6968.3|6972.6|6967.6|6973.7|6968.7|6972.1|6967.1|0
1624414500000|2021-06-23 02:15:00|6972.7|6967.7|6972.8|6967.8|6973.7|6968.7|6972.6|6967.6|0
1624414800000|2021-06-23 02:20:00|6972.9|6967.9|6972.2|6967.2|6973.7|6968.7|6971.8|6966.8|0
1624415100000|2021-06-23 02:25:00|6972.3|6967.3|6972.8|6967.8|6973.3|6968.3|6972.2|6967.2|0
1624415400000|2021-06-23 02:30:00|6972.9|6967.9|6974.4|6969.4|6975.3|6970.3|6972.4|6967.4|0
1624415700000|2021-06-23 02:35:00|6974.6|6969.6|6974.8|6969.8|6975.8|6970.8|6974.4|6969.4|0
1624416000000|2021-06-23 02:40:00|6974.9|6969.9|6976|6971|6976.1|6971.1|6974.3|6969.3|0
1624416300000|2021-06-23 02:45:00|6976.1|6971.1|6975.9|6970.9|6976.6|6971.6|6975.5|6970.5|0
1624416600000|2021-06-23 02:50:00|6975.8|6970.8|6974.9|6969.9|6975.9|6970.9|6974.8|6969.8|0
1624416900000|2021-06-23 02:55:00|6974.8|6969.8|6974.3|6969.3|6975.4|6970.4|6974.1|6969.1|0
1624417200000|2021-06-23 03:00:00|6974.4|6969.4|6978.2|6973.2|6978.3|6973.3|6974.4|6969.4|0
1624417500000|2021-06-23 03:05:00|6978.1|6973.1|6976.5|6971.5|6979|6974|6976.4|6971.4|0
1624417800000|2021-06-23 03:10:00|6976.6|6971.6|6977|6972|6977.2|6972.2|6976.1|6971.1|0
1624418100000|2021-06-23 03:15:00|6977.1|6972.1|6977|6972|6977.6|6972.6|6976.3|6971.3|0
1624418400000|2021-06-23 03:20:00|6976.9|6971.9|6977.8|6972.8|6978.1|6973.1|6976.9|6971.9|0
1624418700000|2021-06-23 03:25:00|6977.7|6972.7|6976.7|6971.7|6978|6973|6976.7|6971.7|0
1624419000000|2021-06-23 03:30:00|6976.6|6971.6|6975.9|6970.9|6976.7|6971.7|6975.4|6970.4|0
1624419300000|2021-06-23 03:35:00|6976|6971|6976.1|6971.1|6977|6972|6975.7|6970.7|0
1624419600000|2021-06-23 03:40:00|6976|6971|6975|6970|6976.4|6971.4|6975|6970|0
1624419900000|2021-06-23 03:45:00|6974.9|6969.9|6975.1|6970.1|6975.6|6970.6|6974.6|6969.6|0
1624420200000|2021-06-23 03:50:00|6975|6970|6974.9|6969.9|6975.1|6970.1|6974|6969|0
1624420500000|2021-06-23 03:55:00|6974.8|6969.8|6974.8|6969.8|6975.4|6970.4|6974.3|6969.3|0
1624420800000|2021-06-23 04:00:00|6974.7|6969.7|6972.4|6967.4|6974.9|6969.9|6972.4|6967.4|0
1624421100000|2021-06-23 04:05:00|6972.2|6967.2|6973.4|6968.4|6973.7|6968.7|6972.1|6967.1|0
1624421400000|2021-06-23 04:10:00|6973.5|6968.5|6973.7|6968.7|6973.9|6968.9|6972.9|6967.9|0
1624421700000|2021-06-23 04:15:00|6973.6|6968.6|6974|6969|6974.7|6969.7|6973.5|6968.5|0
1624422000000|2021-06-23 04:20:00|6973.9|6968.9|6974.2|6969.2|6974.4|6969.4|6973.7|6968.7|0
1624422300000|2021-06-23 04:25:00|6974.1|6969.1|6973.7|6968.7|6974.1|6969.1|6973.2|6968.2|0
1624422600000|2021-06-23 04:30:00|6973.6|6968.6|6974.6|6969.6|6974.9|6969.9|6973.4|6968.4|0
1624422900000|2021-06-23 04:35:00|6974.7|6969.7|6975.3|6970.3|6975.4|6970.4|6974.2|6969.2|0
1624423200000|2021-06-23 04:40:00|6975.2|6970.2|6974.5|6969.5|6975.2|6970.2|6974|6969|0
1624423500000|2021-06-23 04:45:00|6974.6|6969.6|6974.3|6969.3|6974.7|6969.7|6974.3|6969.3|0
1624423800000|2021-06-23 04:50:00|6974.2|6969.2|6974.1|6969.1|6974.8|6969.8|6973.9|6968.9|0
1624424100000|2021-06-23 04:55:00|6974|6969|6971.8|6966.8|6974|6969|6971.7|6966.7|0
1624424400000|2021-06-23 05:00:00|6972|6967|6972.5|6967.5|6973.3|6968.3|6971.9|6966.9|0
1624424700000|2021-06-23 05:05:00|6972.4|6967.4|6971|6966|6973|6968|6970.7|6965.7|0
1624425000000|2021-06-23 05:10:00|6970.7|6965.7|6971.2|6966.2|6971.3|6966.3|6970.2|6965.2|0
1624425300000|2021-06-23 05:15:00|6971.3|6966.3|6971.9|6966.9|6971.9|6966.9|6970.7|6965.7|0
1624425600000|2021-06-23 05:20:00|6971.7|6966.7|6975|6970|6975.8|6970.8|6971.7|6966.7|0
1624425900000|2021-06-23 05:25:00|6974.9|6969.9|6975|6970|6975.2|6970.2|6973.9|6968.9|0
1624426200000|2021-06-23 05:30:00|6974.9|6969.9|6974.6|6969.6|6975.1|6970.1|6973.4|6968.4|0
1624426500000|2021-06-23 05:35:00|6974.5|6969.5|6975|6970|6976.2|6971.2|6974.1|6969.1|0
1624426800000|2021-06-23 05:40:00|6975.1|6970.1|6976|6971|6976.1|6971.1|6974.7|6969.7|0
1624427100000|2021-06-23 05:45:00|6976.2|6971.2|6978.2|6973.2|6978.2|6973.2|6975.4|6970.4|0
1624427400000|2021-06-23 05:50:00|6978.3|6973.3|6977.2|6972.2|6978.6|6973.6|6976.3|6971.3|0
1624427700000|2021-06-23 05:55:00|6977|6972|6981.1|6976.1|6984.6|6979.6|6976.8|6971.8|0
1624428000000|2021-06-23 06:00:00|6981.2|6976.2|6976.6|6971.6|6981.5|6976.5|6976.6|6971.6|0
1624428300000|2021-06-23 06:05:00|6976.5|6971.5|6975.3|6970.3|6976.7|6971.7|6974|6969|0
1624428600000|2021-06-23 06:10:00|6975.4|6970.4|6975.4|6970.4|6977.5|6972.5|6974.9|6969.9|0
1624428900000|2021-06-23 06:15:00|6975.3|6970.3|6975.9|6970.9|6976.4|6971.4|6974.7|6969.7|0
1624429200000|2021-06-23 06:20:00|6976|6971|6976.9|6971.9|6977.8|6972.8|6975.5|6970.5|0
1624429500000|2021-06-23 06:25:00|6977|6972|6978.7|6973.7|6978.7|6973.7|6976.7|6971.7|0
1624429800000|2021-06-23 06:30:00|6978.6|6973.6|6976.5|6971.5|6978.7|6973.7|6976.4|6971.4|0
1624430100000|2021-06-23 06:35:00|6976.4|6971.4|6977.4|6972.4|6978.4|6973.4|6975.7|6970.7|0
1624430400000|2021-06-23 06:40:00|6977.5|6972.5|6979.9|6974.9|6982.5|6977.5|6976.7|6971.7|0
1624430700000|2021-06-23 06:45:00|6979.8|6974.8|6976.8|6971.8|6980.3|6975.3|6976.5|6971.5|0
1624431000000|2021-06-23 06:50:00|6976.9|6971.9|6975.9|6970.9|6977.8|6972.8|6975.3|6970.3|0
1624431300000|2021-06-23 06:55:00|6975.8|6970.8|6974.8|6969.8|6976.2|6971.2|6973.7|6968.7|0
1624431600000|2021-06-23 07:00:00|6974.6|6969.6|6976|6971|6976.9|6971.9|6971.7|6966.7|0
1624431900000|2021-06-23 07:05:00|6975.9|6970.9|6973.8|6968.8|6977|6972|6973|6968|0
1624432200000|2021-06-23 07:10:00|6973.7|6968.7|6968.3|6963.3|6973.9|6968.9|6967.6|6962.6|0
1624432500000|2021-06-23 07:15:00|6968.4|6963.4|6967.7|6962.7|6970.1|6965.1|6966.1|6961.1|0
1624432800000|2021-06-23 07:20:00|6967.6|6962.6|6968.4|6963.4|6969.2|6964.2|6966.9|6961.9|0
1624433100000|2021-06-23 07:25:00|6968.7|6963.7|6963.7|6958.7|6968.7|6963.7|6962.3|6957.3|0
1624433400000|2021-06-23 07:30:00|6963.8|6958.8|6963.2|6958.2|6965.7|6960.7|6961.3|6956.3|0
1624433700000|2021-06-23 07:35:00|6963.1|6958.1|6962.1|6957.1|6963.8|6958.8|6960.1|6955.1|0
1624434000000|2021-06-23 07:40:00|6962|6957|6962.3|6957.3|6964.1|6959.1|6960.8|6955.8|0
1624434300000|2021-06-23 07:45:00|6961.3|6956.3|6961.5|6956.5|6964.2|6959.2|6960.6|6955.6|0
1624434600000|2021-06-23 07:50:00|6961.6|6956.6|6961.2|6956.2|6962.1|6957.1|6960.9|6955.9|0
1624434900000|2021-06-23 07:55:00|6961.1|6956.1|6963.9|6958.9|6964.4|6959.4|6959.5|6954.5|0
1624435200000|2021-06-23 08:00:00|6963.8|6958.8|6973|6970|6974.6|6971.6|6962|6957.6|0
1624435500000|2021-06-23 08:05:00|6971.2|6968.2|6969.7|6966.7|6973.5|6970.5|6968.9|6965.9|0
1624435800000|2021-06-23 08:10:00|6969.8|6966.8|6971.9|6968.9|6972|6969|6969.5|6966.5|0
1624436100000|2021-06-23 08:15:00|6972|6969|6973.3|6970.3|6975.9|6972.9|6971.1|6968.1|0
1624436400000|2021-06-23 08:20:00|6973.4|6970.4|6975.7|6972.7|6975.7|6972.7|6972.3|6969.3|0
1624436700000|2021-06-23 08:25:00|6975.6|6972.6|6972.6|6969.6|6977.1|6974.1|6970.7|6967.7|0
1624437000000|2021-06-23 08:30:00|6971.2|6968.2|6967.8|6964.8|6973.6|6970.6|6967.8|6964.8|0
1624437300000|2021-06-23 08:35:00|6967.6|6964.6|6972.1|6969.1|6972.2|6969.2|6967.4|6964.4|0
1624437600000|2021-06-23 08:40:00|6972|6969|6971.6|6968.6|6972.7|6969.7|6971|6968|0
1624437900000|2021-06-23 08:45:00|6970.6|6967.6|6971.4|6968.4|6972.6|6969.6|6970.2|6967.2|0
1624438200000|2021-06-23 08:50:00|6971.8|6968.8|6972.7|6969.7|6972.7|6969.7|6970.6|6967.6|0
1624438500000|2021-06-23 08:55:00|6973.1|6970.1|6970.2|6967.2|6973.3|6970.3|6970|6967|0
1624438800000|2021-06-23 09:00:00|6970|6967|6966.2|6963.2|6970.7|6967.7|6966.2|6963.2|0
1624439100000|2021-06-23 09:05:00|6966.1|6963.1|6969.2|6966.2|6970.3|6967.3|6966|6963|0
1624439400000|2021-06-23 09:10:00|6968.9|6965.9|6966.6|6963.6|6969.4|6966.4|6964.5|6961.5|0
1624439700000|2021-06-23 09:15:00|6966.9|6963.9|6968.2|6965.2|6968.3|6965.3|6966.6|6963.6|0
1624440000000|2021-06-23 09:20:00|6968.3|6965.3|6968.6|6965.6|6968.8|6965.8|6967.1|6964.1|0
1624440300000|2021-06-23 09:25:00|6968.7|6965.7|6968.2|6965.2|6969|6966|6966.3|6963.3|0
1624440600000|2021-06-23 09:30:00|6968.4|6965.4|6968.2|6965.2|6969.7|6966.7|6967.4|6964.4|0
1624440900000|2021-06-23 09:35:00|6968.3|6965.3|6968.2|6965.2|6969.7|6966.7|6968.2|6965.2|0
1624441200000|2021-06-23 09:40:00|6968.3|6965.3|6968.5|6965.5|6968.7|6965.7|6968.1|6965.1|0
1624441500000|2021-06-23 09:45:00|6968.4|6965.4|6970.3|6967.3|6970.3|6967.3|6968.4|6965.4|0
1624441800000|2021-06-23 09:50:00|6970.2|6967.2|6971.5|6968.5|6971.8|6968.8|6970.2|6967.2|0
1624442100000|2021-06-23 09:55:00|6971.2|6968.2|6970.7|6967.7|6972.4|6969.4|6970.4|6967.4|0
1624442400000|2021-06-23 10:00:00|6970.8|6967.8|6970.4|6967.4|6971|6968|6970|6967|0
1624442700000|2021-06-23 10:05:00|6970|6967|6969.5|6966.5|6970.2|6967.2|6969.1|6966.1|0
1624443000000|2021-06-23 10:10:00|6969.6|6966.6|6971|6968|6971|6968|6969|6966|0
1624443300000|2021-06-23 10:15:00|6971.1|6968.1|6971.7|6968.7|6972.1|6969.1|6970.4|6967.4|0
1624443600000|2021-06-23 10:20:00|6971.6|6968.6|6972|6969|6972.3|6969.3|6971.4|6968.4|0
1624443900000|2021-06-23 10:25:00|6972.1|6969.1|6973.5|6970.5|6973.7|6970.7|6972.1|6969.1|0
1624444200000|2021-06-23 10:30:00|6973.4|6970.4|6973.8|6970.8|6973.9|6970.9|6973.2|6970.2|0
1624444500000|2021-06-23 10:35:00|6974.2|6971.2|6976.1|6973.1|6976.3|6973.3|6974.1|6971.1|0
1624444800000|2021-06-23 10:40:00|6976|6973|6974.6|6971.6|6976.7|6973.7|6974.1|6971.1|0
1624445100000|2021-06-23 10:45:00|6975|6972|6975.3|6972.3|6975.6|6972.6|6974.9|6971.9|0
1624445400000|2021-06-23 10:50:00|6975.2|6972.2|6973.9|6970.9|6975.3|6972.3|6973.7|6970.7|0
1624445700000|2021-06-23 10:55:00|6973.8|6970.8|6973.1|6970.1|6974.3|6971.3|6973.1|6970.1|0
1624446000000|2021-06-23 11:00:00|6974.9|6971.9|6972.5|6969.5|6975.1|6972.1|6972.5|6969.5|0
1624446300000|2021-06-23 11:05:00|6972.4|6969.4|6975|6972|6975|6972|6972.3|6969.3|0
1624446600000|2021-06-23 11:10:00|6974.9|6971.9|6971.4|6968.4|6975|6972|6971.1|6968.1|0
1624446900000|2021-06-23 11:15:00|6971.3|6968.3|6968.6|6965.6|6971.4|6968.4|6968.5|6965.5|0
1624447200000|2021-06-23 11:20:00|6968.5|6965.5|6963.1|6960.1|6968.9|6965.9|6961|6958|0
1624447500000|2021-06-23 11:25:00|6963.2|6960.2|6963.7|6960.7|6964.5|6961.5|6962.5|6959.5|0
1624447800000|2021-06-23 11:30:00|6963.8|6960.8|6965.7|6962.7|6965.8|6962.8|6963|6960|0
1624448100000|2021-06-23 11:35:00|6965.6|6962.6|6968.1|6965.1|6968.1|6965.1|6965.1|6962.1|0
1624448400000|2021-06-23 11:40:00|6968.2|6965.2|6969.6|6966.6|6969.8|6966.8|6967.4|6964.4|0
1624448700000|2021-06-23 11:45:00|6969.7|6966.7|6970.4|6967.4|6970.7|6967.7|6969|6966|0
1624449000000|2021-06-23 11:50:00|6970.2|6967.2|6972.6|6969.6|6972.9|6969.9|6970|6967|0
1624449300000|2021-06-23 11:55:00|6972.5|6969.5|6973|6970|6973.9|6970.9|6972.4|6969.4|0
1624449600000|2021-06-23 12:00:00|6972.9|6969.9|6975|6972|6976|6973|6972.1|6969.1|0
1624449900000|2021-06-23 12:05:00|6975.3|6972.3|6979.1|6976.1|6979.1|6976.1|6973.2|6970.2|0
1624450200000|2021-06-23 12:10:00|6979|6976|6981.9|6978.9|6982.3|6979.3|6979|6976|0
1624450500000|2021-06-23 12:15:00|6982.2|6979.2|6982.8|6979.8|6983.2|6980.2|6980.8|6977.8|0
1624450800000|2021-06-23 12:20:00|6982.7|6979.7|6980.4|6977.4|6983.4|6980.4|6980.4|6977.4|0
1624451100000|2021-06-23 12:25:00|6980.2|6977.2|6982.2|6979.2|6983.1|6980.1|6980.1|6977.1|0
1624451400000|2021-06-23 12:30:00|6982.1|6979.1|6982.5|6979.5|6985.3|6982.3|6982|6979|0
1624451700000|2021-06-23 12:35:00|6982.6|6979.6|6984.6|6981.6|6985|6982|6982.1|6979.1|0
1624452000000|2021-06-23 12:40:00|6984.7|6981.7|6987.8|6984.8|6988.6|6985.6|6984.5|6981.5|0
1624452300000|2021-06-23 12:45:00|6987.9|6984.9|6988.8|6985.8|6989.6|6986.6|6987.7|6984.7|0
1624452600000|2021-06-23 12:50:00|6988.4|6985.4|6989.3|6986.3|6989.6|6986.6|6988.2|6985.2|0
1624452900000|2021-06-23 12:55:00|6989.2|6986.2|6990.3|6987.3|6991.1|6988.1|6989.2|6986.2|0
1624453200000|2021-06-23 13:00:00|6990.4|6987.4|6989.4|6986.4|6992.4|6989.4|6989.3|6986.3|0
1624453500000|2021-06-23 13:05:00|6989.3|6986.3|6989|6986|6990.1|6987.1|6988.7|6985.7|0
1624453800000|2021-06-23 13:10:00|6988.9|6985.9|6987.5|6984.5|6989.8|6986.8|6987.1|6984.1|0
1624454100000|2021-06-23 13:15:00|6987.6|6984.6|6985.9|6982.9|6988.8|6985.8|6985.6|6982.6|0
1624454400000|2021-06-23 13:20:00|6985.8|6982.8|6984.7|6981.7|6986.1|6983.1|6983.9|6980.9|0
1624454700000|2021-06-23 13:25:00|6983.8|6980.8|6984.5|6981.5|6986.6|6983.6|6982.4|6979.4|0
1624455000000|2021-06-23 13:30:00|6984.4|6981.4|7011.9|7010.1|7014.3|7012.5|6975|6973.2|0
1624455300000|2021-06-23 13:35:00|7012.3|7010.5|7028.1|7026.3|7029.5|7027.7|7010.3|7008.5|0
1624455600000|2021-06-23 13:40:00|7028|7026.2|7033.9|7032.1|7034.7|7032.9|7025.3|7023.5|0
1624455900000|2021-06-23 13:45:00|7033.8|7032|7035.7|7033.9|7039.8|7038|7029.6|7027.8|0
1624456200000|2021-06-23 13:50:00|7035.6|7033.8|7033.9|7032.1|7040.4|7038.6|7028.3|7026.5|0
1624456500000|2021-06-23 13:55:00|7034.1|7032.3|7050|7048.2|7054.5|7052.7|7034.1|7032.3|0
1624456800000|2021-06-23 14:00:00|7050.5|7048.7|7046.3|7044.5|7054.6|7052.8|7044.1|7042.3|0
1624457100000|2021-06-23 14:05:00|7045.8|7044|7043.9|7042.1|7049.7|7047.9|7042.3|7040.5|0
1624457400000|2021-06-23 14:10:00|7043.8|7042|7042|7040.2|7049.4|7047.6|7038.8|7037|0
1624457700000|2021-06-23 14:15:00|7041.6|7039.8|7049.3|7047.5|7051.5|7049.7|7041.6|7039.8|0
1624458000000|2021-06-23 14:20:00|7049.5|7047.7|7044.4|7042.6|7052.5|7050.7|7041.9|7040.1|0
1624458300000|2021-06-23 14:25:00|7045.8|7044|7049|7047.2|7050.8|7049|7042.9|7041.1|0
1624458600000|2021-06-23 14:30:00|7048.8|7047|7047.8|7046|7050.2|7048.4|7041.3|7039.5|0
1624458900000|2021-06-23 14:35:00|7048.5|7046.7|7038|7036.2|7048.6|7046.8|7036.5|7034.7|0
1624459200000|2021-06-23 14:40:00|7038.3|7036.5|7040.5|7038.7|7042.5|7040.7|7036.5|7034.7|0
1624459500000|2021-06-23 14:45:00|7040.6|7038.8|7034.1|7032.3|7046.4|7044.6|7032.3|7030.5|0
1624459800000|2021-06-23 14:50:00|7034|7032.2|7035.1|7033.3|7037.5|7035.7|7027|7025.2|0
1624460100000|2021-06-23 14:55:00|7035|7033.2|7029.4|7027.6|7035.3|7033.5|7023.5|7021.7|0
1624460400000|2021-06-23 15:00:00|7032.2|7030.4|7010.1|7008.3|7032.5|7030.7|7010.1|7008.3|0
1624460700000|2021-06-23 15:05:00|7010|7008.2|7009.6|7007.8|7012.5|7010.7|7006.2|7004.4|0
1624461000000|2021-06-23 15:10:00|7009.2|7007.4|7020.3|7018.5|7020.9|7019.1|7008.3|7006.5|0
1624461300000|2021-06-23 15:15:00|7020.6|7018.8|7024.9|7023.1|7026.4|7024.6|7019.3|7017.5|0
1624461600000|2021-06-23 15:20:00|7024.8|7023|7025.5|7023.7|7027.8|7026|7023.9|7022.1|0
1624461900000|2021-06-23 15:25:00|7025.4|7023.6|7023.8|7022|7025.4|7023.6|7019.8|7018|0
1624462200000|2021-06-23 15:30:00|7022.2|7020.4|7017.5|7015.7|7024.7|7022.9|7017.2|7015.4|0
1624462500000|2021-06-23 15:35:00|7017.3|7015.5|7031.4|7029.6|7031.7|7029.9|7015.1|7013.3|0
1624462800000|2021-06-23 15:40:00|7031.2|7029.4|7037.2|7035.4|7037.2|7035.4|7030.2|7028.4|0
1624463100000|2021-06-23 15:45:00|7037.3|7035.5|7035.6|7033.8|7037.8|7036|7035.2|7033.4|0
1624463400000|2021-06-23 15:50:00|7035.8|7034|7043.4|7041.6|7043.6|7041.8|7032.9|7031.1|0
1624463700000|2021-06-23 15:55:00|7043.5|7041.7|7039.6|7037.8|7043.5|7041.7|7037.5|7035.7|0
1624464000000|2021-06-23 16:00:00|7039.7|7037.9|7038.2|7036.4|7041.8|7040|7037.8|7036|0
1624464300000|2021-06-23 16:05:00|7038.1|7036.3|7047|7045.2|7049|7047.2|7038.1|7036.3|0
1624464600000|2021-06-23 16:10:00|7046.9|7045.1|7040.1|7038.3|7048.6|7046.8|7039.6|7037.8|0
1624464900000|2021-06-23 16:15:00|7039.3|7037.5|7040.4|7038.6|7043.8|7042|7039.3|7037.5|0
1624465200000|2021-06-23 16:20:00|7040.5|7038.7|7040.5|7038.7|7044.3|7042.5|7037.9|7036.1|0
1624465500000|2021-06-23 16:25:00|7040.4|7038.6|7042.1|7040.3|7043.5|7041.7|7040.1|7038.3|0
1624465800000|2021-06-23 16:30:00|7042|7040.2|7037.7|7035.9|7043.1|7041.3|7035.1|7033.3|0
1624466100000|2021-06-23 16:35:00|7037.9|7036.1|7018.8|7017|7038.3|7036.5|7017.7|7015.9|0
1624466400000|2021-06-23 16:40:00|7018.9|7017.1|7031.9|7030.1|7032.4|7030.6|7017.4|7015.6|0
1624466700000|2021-06-23 16:45:00|7032.1|7030.3|7033.3|7031.5|7033.5|7031.7|7027.8|7026|0
1624467000000|2021-06-23 16:50:00|7033.6|7031.8|7037.2|7035.4|7037.7|7035.9|7033.6|7031.8|0
1624467300000|2021-06-23 16:55:00|7036.7|7034.9|7035.9|7034.1|7037.8|7036|7034.3|7032.5|0
1624467600000|2021-06-23 17:00:00|7036.3|7034.5|7039.4|7037.6|7039.4|7037.6|7032.9|7031.1|0
1624467900000|2021-06-23 17:05:00|7039.3|7037.5|7039.2|7037.4|7039.9|7038.1|7034.8|7033|0
1624468200000|2021-06-23 17:10:00|7039|7037.2|7041.1|7039.3|7041.1|7039.3|7035.8|7034|0
1624468500000|2021-06-23 17:15:00|7041|7039.2|7044.3|7042.5|7045.4|7043.6|7040.8|7039|0
1624468800000|2021-06-23 17:20:00|7044.2|7042.4|7049.8|7048|7050|7048.2|7043.7|7041.9|0
1624469100000|2021-06-23 17:25:00|7049.7|7047.9|7047|7045.2|7050.1|7048.3|7046.9|7045.1|0
1624469400000|2021-06-23 17:30:00|7046.7|7044.9|7049|7047.2|7049.8|7048|7044.2|7042.4|0
1624469700000|2021-06-23 17:35:00|7049.3|7047.5|7048|7046.2|7052.8|7051|7047.4|7045.6|0
1624470000000|2021-06-23 17:40:00|7047.9|7046.1|7043.8|7042|7048.7|7046.9|7041.6|7039.8|0
1624470300000|2021-06-23 17:45:00|7043.6|7041.8|7045.3|7043.5|7047.1|7045.3|7043.2|7041.4|0
1624470600000|2021-06-23 17:50:00|7045.2|7043.4|7047.2|7045.4|7048.8|7047|7042.5|7040.7|0
1624470900000|2021-06-23 17:55:00|7047.3|7045.5|7051|7049.2|7051.3|7049.5|7045.9|7044.1|0
1624471200000|2021-06-23 18:00:00|7050.9|7049.1|7044.3|7042.5|7051.3|7049.5|7044.2|7042.4|0
1624471500000|2021-06-23 18:05:00|7044.2|7042.4|7046.7|7044.9|7048.3|7046.5|7043.3|7041.5|0
1624471800000|2021-06-23 18:10:00|7046.9|7045.1|7041.8|7040|7047.1|7045.3|7041.4|7039.6|0
1624472100000|2021-06-23 18:15:00|7041.5|7039.7|7038.7|7036.9|7041.7|7039.9|7034.7|7032.9|0
1624472400000|2021-06-23 18:20:00|7038.6|7036.8|7036.7|7034.9|7039.5|7037.7|7036.3|7034.5|0
1624472700000|2021-06-23 18:25:00|7036.8|7035|7039.6|7037.8|7042.8|7041|7036.6|7034.8|0
1624473000000|2021-06-23 18:30:00|7039.7|7037.9|7047.3|7045.5|7047.3|7045.5|7039|7037.2|0
1624473300000|2021-06-23 18:35:00|7047.4|7045.6|7054.3|7052.5|7054.7|7052.9|7047.4|7045.6|0
1624473600000|2021-06-23 18:40:00|7054.5|7052.7|7052.4|7050.6|7055.3|7053.5|7050.5|7048.7|0
1624473900000|2021-06-23 18:45:00|7052.3|7050.5|7053.7|7051.9|7055|7053.2|7051.6|7049.8|0
1624474200000|2021-06-23 18:50:00|7053.6|7051.8|7055.2|7053.4|7055.6|7053.8|7052.1|7050.3|0
1624474500000|2021-06-23 18:55:00|7055.3|7053.5|7057|7055.2|7058.3|7056.5|7054.6|7052.8|0
1624474800000|2021-06-23 19:00:00|7056.9|7055.1|7058.5|7056.7|7060.7|7058.9|7056.8|7055|0
1624475100000|2021-06-23 19:05:00|7058.4|7056.6|7055.9|7054.1|7059|7057.2|7053.7|7051.9|0
1624475400000|2021-06-23 19:10:00|7056|7054.2|7060.4|7058.6|7061.7|7059.9|7056|7054.2|0
1624475700000|2021-06-23 19:15:00|7060.2|7058.4|7062.3|7060.5|7062.3|7060.5|7055.5|7053.7|0
1624476000000|2021-06-23 19:20:00|7062.2|7060.4|7063.1|7061.3|7063.4|7061.6|7060.3|7058.5|0
1624476300000|2021-06-23 19:25:00|7063.2|7061.4|7067.2|7065.4|7067.6|7065.8|7060.7|7058.9|0
1624476600000|2021-06-23 19:30:00|7067.3|7065.5|7060.8|7059|7068.3|7066.5|7060.8|7059|0
1624476900000|2021-06-23 19:35:00|7060.9|7059.1|7056.5|7054.7|7061.7|7059.9|7052.7|7050.9|0
1624477200000|2021-06-23 19:40:00|7056.1|7054.3|7049.6|7047.8|7056.2|7054.4|7047.8|7046|0
1624477500000|2021-06-23 19:45:00|7049.5|7047.7|7044.5|7042.7|7050|7048.2|7042.2|7040.4|0
1624477800000|2021-06-23 19:50:00|7045.2|7043.4|7047.6|7045.8|7047.7|7045.9|7042.5|7040.7|0
1624478100000|2021-06-23 19:55:00|7048.3|7046.5|7049.7|7047.9|7051.7|7049.9|7047|7045.2|0
1624478400000|2021-06-23 20:00:00|7050.3|7047.3|7052.6|7049.6|7053.8|7050.8|7046.6|7043.6|0
1624478700000|2021-06-23 20:05:00|7052.8|7049.8|7052.4|7049.4|7054.4|7051.4|7051.4|7048.4|0
1624479000000|2021-06-23 20:10:00|7052.3|7049.3|7055.2|7052.2|7055.2|7052.2|7051.4|7048.4|0
1624479300000|2021-06-23 20:15:00|7055|7052|7055|7052|7055.2|7052.2|7053.3|7050.3|0
1624479600000|2021-06-23 20:20:00|7054.9|7051.9|7059|7056|7059|7056|7054.8|7051.8|0
1624479900000|2021-06-23 20:25:00|7058.9|7055.9|7057.3|7054.3|7059.4|7056.4|7057|7054|0
1624480200000|2021-06-23 20:30:00|7057.5|7054.5|7057.7|7054.7|7058.2|7055.2|7057|7054|0
1624480500000|2021-06-23 20:35:00|7057.8|7054.8|7058.2|7055.2|7058.5|7055.5|7056.8|7053.8|0
1624480800000|2021-06-23 20:40:00|7058.1|7055.1|7059.6|7056.6|7059.6|7056.6|7056.8|7053.8|0
1624481100000|2021-06-23 20:45:00|7059.7|7056.7|7061.2|7058.2|7062.2|7059.2|7059.1|7056.1|0
1624481400000|2021-06-23 20:50:00|7061.1|7058.1|7063.9|7060.9|7065|7062|7061.1|7058.1|0
1624481700000|2021-06-23 20:55:00|7064|7061|7063.3|7060.3|7064.1|7061.1|7062.1|7059.1|0
1624482000000|2021-06-23 21:00:00|7063.2|7060.2|7064.1|7061.1|7065.5|7062.5|7062|7059|0
1624482300000|2021-06-23 21:05:00|7063.6|7060.6|7062.6|7059.6|7064.6|7061.6|7062.5|7059.5|0
1624482600000|2021-06-23 21:10:00|7062.4|7059.4|7063|7060|7063.6|7060.6|7062.1|7059.1|0
1624482900000|2021-06-23 21:15:00|7062.7|7059.7|7064.2|7061.2|7064.5|7061.5|7062.5|7059.5|0
1624483200000|2021-06-23 21:20:00|7064.3|7061.3|7063.4|7060.4|7064.5|7061.5|7063.3|7060.3|0
1624483500000|2021-06-23 21:25:00|7063.5|7060.5|7064.4|7061.4|7064.6|7061.6|7063.3|7060.3|0
1624483800000|2021-06-23 21:30:00|7064.5|7061.5|7064.2|7061.2|7064.9|7061.9|7064|7061|0
1624484100000|2021-06-23 21:35:00|7064.1|7061.1|7063.9|7060.9|7064.2|7061.2|7063.5|7060.5|0
1624484400000|2021-06-23 21:40:00|7063.8|7060.8|7064.3|7061.3|7064.3|7061.3|7063.7|7060.7|0
1624484700000|2021-06-23 21:45:00|7064.1|7061.1|7063.1|7060.1|7064.1|7061.1|7063.1|7060.1|0
1624485000000|2021-06-23 21:50:00|7063.2|7060.2|7062.3|7059.3|7063.2|7060.2|7061.8|7058.8|0
1624485300000|2021-06-23 21:55:00|7062.2|7059.2|7064.2|7061.2|7064.5|7061.5|7062.2|7059.2|0
1624485600000|2021-06-23 22:00:00|7064.1|7061.1|7064|7061|7064.1|7061.1|7063.2|7060.2|0
1624485900000|2021-06-23 22:05:00|7064.5|7061.5|7064.4|7061.4|7065|7062|7064.3|7061.3|0
1624486200000|2021-06-23 22:10:00|7064.3|7061.3|7064.7|7061.7|7064.8|7061.8|7064.3|7061.3|0
1624486500000|2021-06-23 22:15:00|7064.6|7061.6|7064.6|7061.6|7065.4|7062.4|7064.5|7061.5|0
1624486800000|2021-06-23 22:20:00|7064.5|7061.5|7065.9|7062.9|7066.1|7063.1|7064.5|7061.5|0
1624487100000|2021-06-23 22:25:00|7066|7063|7066.6|7063.6|7067.3|7064.3|7065.9|7062.9|0
1624487400000|2021-06-23 22:30:00|7066.7|7063.7|7067|7064|7067.2|7064.2|7066.5|7063.5|0
1624487700000|2021-06-23 22:35:00|7066.9|7063.9|7066.2|7063.2|7066.9|7063.9|7065.9|7062.9|0
1624488000000|2021-06-23 22:40:00|7066.3|7063.3|7066.7|7063.7|7068|7065|7066.3|7063.3|0
1624488300000|2021-06-23 22:45:00|7066.8|7063.8|7067.3|7064.3|7067.6|7064.6|7066.7|7063.7|0
1624488600000|2021-06-23 22:50:00|7067.4|7064.4|7067.2|7064.2|7067.5|7064.5|7066.7|7063.7|0
1624488900000|2021-06-23 22:55:00|7067.3|7064.3|7065.8|7062.8|7067.9|7064.9|7065.6|7062.6|0
1624489200000|2021-06-23 23:00:00|7065.2|7062.2|7064.9|7061.9|7065.2|7062.2|7064.1|7061.1|0
1624489500000|2021-06-23 23:05:00|7065|7062|7065.3|7062.3|7065.3|7062.3|7064.3|7061.3|0
1624489800000|2021-06-23 23:10:00|7065.1|7062.1|7066.1|7063.1|7066.1|7063.1|7064.7|7061.7|0
1624490100000|2021-06-23 23:15:00|7066.2|7063.2|7066.7|7063.7|7066.7|7063.7|7065.6|7062.6|0
1624490400000|2021-06-23 23:20:00|7066.4|7063.4|7065.2|7062.2|7066.4|7063.4|7064.8|7061.8|0
1624490700000|2021-06-23 23:25:00|7065.5|7062.5|7065.5|7062.5|7065.7|7062.7|7065|7062|0
1624491000000|2021-06-23 23:30:00|7065.4|7062.4|7065.7|7062.7|7065.8|7062.8|7065.1|7062.1|0
1624491300000|2021-06-23 23:35:00|7065.8|7062.8|7065.4|7062.4|7065.9|7062.9|7065.1|7062.1|0
1624491600000|2021-06-23 23:40:00|7065.5|7062.5|7065.8|7062.8|7066.1|7063.1|7065.3|7062.3|0
1624491900000|2021-06-23 23:45:00|7065.7|7062.7|7066.2|7063.2|7066.3|7063.3|7065.5|7062.5|0
1624492200000|2021-06-23 23:50:00|7066.3|7063.3|7067.1|7064.1|7067.4|7064.4|7066.3|7063.3|0
1624492500000|2021-06-23 23:55:00|7067|7064|7068.2|7063.2|7068.2|7064.7|7066.6|7063.2|0
1624492800000|2021-06-24 00:00:00|7068.5|7063.5|7068.9|7063.9|7069.8|7064.8|7067.9|7062.9|0
1624493100000|2021-06-24 00:05:00|7068.8|7063.8|7069.7|7064.7|7069.9|7064.9|7068.2|7063.2|0
1624493400000|2021-06-24 00:10:00|7069.6|7064.6|7070.6|7065.6|7071|7066|7069.2|7064.2|0
1624493700000|2021-06-24 00:15:00|7070.9|7065.9|7074.3|7069.3|7074.4|7069.4|7070.5|7065.5|0
1624494000000|2021-06-24 00:20:00|7074.2|7069.2|7073.7|7068.7|7074.6|7069.6|7073.5|7068.5|0
1624494300000|2021-06-24 00:25:00|7073.8|7068.8|7072.9|7067.9|7074.1|7069.1|7072.7|7067.7|0
1624494600000|2021-06-24 00:30:00|7072.8|7067.8|7071.1|7066.1|7073.3|7068.3|7070.9|7065.9|0
1624494900000|2021-06-24 00:35:00|7071.2|7066.2|7072.2|7067.2|7073|7068|7071.2|7066.2|0
1624495200000|2021-06-24 00:40:00|7072.1|7067.1|7072.2|7067.2|7072.6|7067.6|7071.7|7066.7|0
1624495500000|2021-06-24 00:45:00|7072.1|7067.1|7071.4|7066.4|7072.3|7067.3|7071.1|7066.1|0
1624495800000|2021-06-24 00:50:00|7071.3|7066.3|7072.6|7067.6|7072.6|7067.6|7071.1|7066.1|0
1624496100000|2021-06-24 00:55:00|7072.5|7067.5|7072|7067|7073.3|7068.3|7071.2|7066.2|0
1624496400000|2021-06-24 01:00:00|7071.8|7066.8|7074.3|7069.3|7074.7|7069.7|7071.8|7066.8|0
1624496700000|2021-06-24 01:05:00|7074.2|7069.2|7072|7067|7074.7|7069.7|7071.8|7066.8|0
1624497000000|2021-06-24 01:10:00|7071.9|7066.9|7071.7|7066.7|7072.5|7067.5|7070.8|7065.8|0
1624497300000|2021-06-24 01:15:00|7071.8|7066.8|7072.2|7067.2|7072.8|7067.8|7071.5|7066.5|0
1624497600000|2021-06-24 01:20:00|7072.3|7067.3|7073.2|7068.2|7073.4|7068.4|7072.1|7067.1|0
1624497900000|2021-06-24 01:25:00|7073.1|7068.1|7074.8|7069.8|7075.4|7070.4|7073.1|7068.1|0
1624498200000|2021-06-24 01:30:00|7074.9|7069.9|7075.4|7070.4|7076.8|7071.8|7074.7|7069.7|0
1624498500000|2021-06-24 01:35:00|7075.6|7070.6|7075.8|7070.8|7077.5|7072.5|7075.5|7070.5|0
1624498800000|2021-06-24 01:40:00|7075.7|7070.7|7076.7|7071.7|7076.9|7071.9|7075.4|7070.4|0
1624499100000|2021-06-24 01:45:00|7076.8|7071.8|7075.8|7070.8|7077.6|7072.6|7075.7|7070.7|0
1624499400000|2021-06-24 01:50:00|7075.9|7070.9|7075.6|7070.6|7076.6|7071.6|7074.2|7069.2|0
1624499700000|2021-06-24 01:55:00|7075.7|7070.7|7075.3|7070.3|7076.7|7071.7|7075.1|7070.1|0
1624500000000|2021-06-24 02:00:00|7075.4|7070.4|7074.7|7069.7|7076.4|7071.4|7074.4|7069.4|0
1624500300000|2021-06-24 02:05:00|7074.6|7069.6|7075.2|7070.2|7075.6|7070.6|7073.4|7068.4|0
1624500600000|2021-06-24 02:10:00|7075.1|7070.1|7075|7070|7075.1|7070.1|7074.1|7069.1|0
1624500900000|2021-06-24 02:15:00|7075.1|7070.1|7074.5|7069.5|7075.2|7070.2|7074.2|7069.2|0
1624501200000|2021-06-24 02:20:00|7074.4|7069.4|7075|7070|7075.2|7070.2|7073.8|7068.8|0
1624501500000|2021-06-24 02:25:00|7074.9|7069.9|7073.8|7068.8|7075|7070|7073.7|7068.7|0
1624501800000|2021-06-24 02:30:00|7073.7|7068.7|7073.2|7068.2|7074.1|7069.1|7072.6|7067.6|0
1624502100000|2021-06-24 02:35:00|7073.3|7068.3|7074.6|7069.6|7074.8|7069.8|7073.2|7068.2|0
1624502400000|2021-06-24 02:40:00|7074.7|7069.7|7074.9|7069.9|7075.1|7070.1|7073.8|7068.8|0
1624502700000|2021-06-24 02:45:00|7074.8|7069.8|7074.2|7069.2|7075.4|7070.4|7074.1|7069.1|0
1624503000000|2021-06-24 02:50:00|7074.1|7069.1|7073.5|7068.5|7074.6|7069.6|7073.2|7068.2|0
1624503300000|2021-06-24 02:55:00|7073.6|7068.6|7074.4|7069.4|7074.6|7069.6|7072.8|7067.8|0
1624503600000|2021-06-24 03:00:00|7074.5|7069.5|7074.1|7069.1|7074.9|7069.9|7073.9|7068.9|0
1624503900000|2021-06-24 03:05:00|7074|7069|7073.4|7068.4|7074.3|7069.3|7073.3|7068.3|0
1624504200000|2021-06-24 03:10:00|7073.6|7068.6|7073.1|7068.1|7074|7069|7073|7068|0
1624504500000|2021-06-24 03:15:00|7073.2|7068.2|7072.9|7067.9|7074|7069|7072.8|7067.8|0
1624504800000|2021-06-24 03:20:00|7072.8|7067.8|7073|7068|7073.5|7068.5|7072.5|7067.5|0
1624505100000|2021-06-24 03:25:00|7073.1|7068.1|7073.7|7068.7|7074|7069|7073|7068|0
1624505400000|2021-06-24 03:30:00|7073.6|7068.6|7074.2|7069.2|7075|7070|7073.6|7068.6|0
1624505700000|2021-06-24 03:35:00|7074.1|7069.1|7075.1|7070.1|7075.7|7070.7|7074.1|7069.1|0
1624506000000|2021-06-24 03:40:00|7075.2|7070.2|7075.7|7070.7|7076.5|7071.5|7074.6|7069.6|0
1624506300000|2021-06-24 03:45:00|7075.8|7070.8|7075.9|7070.9|7076.5|7071.5|7075.6|7070.6|0
1624506600000|2021-06-24 03:50:00|7076|7071|7078.3|7073.3|7079|7074|7076|7071|0
1624506900000|2021-06-24 03:55:00|7078.4|7073.4|7077.7|7072.7|7078.4|7073.4|7077.6|7072.6|0
1624507200000|2021-06-24 04:00:00|7077.6|7072.6|7076.7|7071.7|7077.7|7072.7|7076.7|7071.7|0
1624507500000|2021-06-24 04:05:00|7076.8|7071.8|7077.1|7072.1|7077.6|7072.6|7076.5|7071.5|0
1624507800000|2021-06-24 04:10:00|7077|7072|7077.3|7072.3|7077.6|7072.6|7076.6|7071.6|0
1624508100000|2021-06-24 04:15:00|7077.4|7072.4|7077.4|7072.4|7077.9|7072.9|7077.1|7072.1|0
1624508400000|2021-06-24 04:20:00|7077.3|7072.3|7077.1|7072.1|7077.7|7072.7|7076.9|7071.9|0
1624508700000|2021-06-24 04:25:00|7077.2|7072.2|7076.1|7071.1|7077.6|7072.6|7075.9|7070.9|0
1624509000000|2021-06-24 04:30:00|7076|7071|7076.1|7071.1|7076.5|7071.5|7075.8|7070.8|0
1624509300000|2021-06-24 04:35:00|7076.2|7071.2|7075.4|7070.4|7076.4|7071.4|7075.2|7070.2|0
1624509600000|2021-06-24 04:40:00|7075.3|7070.3|7075.5|7070.5|7076.2|7071.2|7074.9|7069.9|0
1624509900000|2021-06-24 04:45:00|7075.6|7070.6|7076.2|7071.2|7076.6|7071.6|7075.4|7070.4|0
1624510200000|2021-06-24 04:50:00|7076.3|7071.3|7076.4|7071.4|7076.5|7071.5|7076.1|7071.1|0
1624510500000|2021-06-24 04:55:00|7076.5|7071.5|7076|7071|7076.9|7071.9|7075.9|7070.9|0
1624510800000|2021-06-24 05:00:00|7076.1|7071.1|7076|7071|7076.4|7071.4|7074.5|7069.5|0
1624511100000|2021-06-24 05:05:00|7075.9|7070.9|7076.8|7071.8|7076.9|7071.9|7075.8|7070.8|0
1624511400000|2021-06-24 05:10:00|7076.9|7071.9|7077.3|7072.3|7077.6|7072.6|7076.5|7071.5|0
1624511700000|2021-06-24 05:15:00|7077.2|7072.2|7074.6|7069.6|7077.2|7072.2|7074.1|7069.1|0
1624512000000|2021-06-24 05:20:00|7074.5|7069.5|7074.2|7069.2|7075.1|7070.1|7074.1|7069.1|0
1624512300000|2021-06-24 05:25:00|7074.1|7069.1|7073.6|7068.6|7074.3|7069.3|7072.8|7067.8|0
1624512600000|2021-06-24 05:30:00|7073.8|7068.8|7074.5|7069.5|7074.8|7069.8|7072.9|7067.9|0
1624512900000|2021-06-24 05:35:00|7074.6|7069.6|7074.5|7069.5|7075.3|7070.3|7074.2|7069.2|0
1624513200000|2021-06-24 05:40:00|7074.4|7069.4|7074.6|7069.6|7074.8|7069.8|7073.4|7068.4|0
1624513500000|2021-06-24 05:45:00|7074.5|7069.5|7074.7|7069.7|7074.8|7069.8|7073.7|7068.7|0
1624513800000|2021-06-24 05:50:00|7073.8|7068.8|7075.4|7070.4|7075.6|7070.6|7073.8|7068.8|0
1624514100000|2021-06-24 05:55:00|7075.5|7070.5|7074.8|7069.8|7076.3|7071.3|7074.7|7069.7|0
1624514400000|2021-06-24 06:00:00|7074.9|7069.9|7075.4|7070.4|7076.3|7071.3|7073.6|7068.6|0
1624514700000|2021-06-24 06:05:00|7075.3|7070.3|7076.9|7071.9|7077.6|7072.6|7075|7070|0
1624515000000|2021-06-24 06:10:00|7076.6|7071.6|7075.1|7070.1|7076.9|7071.9|7074.7|7069.7|0
1624515300000|2021-06-24 06:15:00|7074.9|7069.9|7075.6|7070.6|7075.8|7070.8|7073.9|7068.9|0
1624515600000|2021-06-24 06:20:00|7075.5|7070.5|7075.9|7070.9|7076.8|7071.8|7075.4|7070.4|0
1624515900000|2021-06-24 06:25:00|7075.8|7070.8|7075.4|7070.4|7076.1|7071.1|7073.9|7068.9|0
1624516200000|2021-06-24 06:30:00|7075.5|7070.5|7075.6|7070.6|7076|7071|7074.6|7069.6|0
1624516500000|2021-06-24 06:35:00|7075.8|7070.8|7075.1|7070.1|7077|7072|7074.8|7069.8|0
1624516800000|2021-06-24 06:40:00|7075|7070|7075.1|7070.1|7075.5|7070.5|7074.3|7069.3|0
1624517100000|2021-06-24 06:45:00|7075.3|7070.3|7075.4|7070.4|7075.6|7070.6|7074.8|7069.8|0
1624517400000|2021-06-24 06:50:00|7075.3|7070.3|7075.5|7070.5|7075.9|7070.9|7074.8|7069.8|0
1624517700000|2021-06-24 06:55:00|7075.4|7070.4|7075.4|7070.4|7076.2|7071.2|7075.2|7070.2|0
1624518000000|2021-06-24 07:00:00|7075.5|7070.5|7076.7|7071.7|7076.8|7071.8|7073.9|7068.9|0
1624518300000|2021-06-24 07:05:00|7076.8|7071.8|7079.5|7074.5|7082.7|7077.7|7076.3|7071.3|0
1624518600000|2021-06-24 07:10:00|7079.4|7074.4|7078.9|7073.9|7080.5|7075.5|7078.8|7073.8|0
1624518900000|2021-06-24 07:15:00|7079|7074|7079.8|7074.8|7080.2|7075.2|7078|7073|0
1624519200000|2021-06-24 07:20:00|7079.9|7074.9|7080.2|7075.2|7081.3|7076.3|7079.8|7074.8|0
1624519500000|2021-06-24 07:25:00|7080.1|7075.1|7078.9|7073.9|7080.3|7075.3|7077.4|7072.4|0
1624519800000|2021-06-24 07:30:00|7078.8|7073.8|7077.3|7072.3|7079.5|7074.5|7076.7|7071.7|0
1624520100000|2021-06-24 07:35:00|7077.2|7072.2|7081.1|7076.1|7081.3|7076.3|7076.8|7071.8|0
1624520400000|2021-06-24 07:40:00|7081.2|7076.2|7080.8|7075.8|7083.2|7078.2|7080.1|7075.1|0
1624520700000|2021-06-24 07:45:00|7080.9|7075.9|7081.4|7076.4|7082.3|7077.3|7079.2|7074.2|0
1624521000000|2021-06-24 07:50:00|7081.5|7076.5|7081.3|7076.3|7082.7|7077.7|7080.6|7075.6|0
1624521300000|2021-06-24 07:55:00|7081.4|7076.4|7080.6|7075.6|7082.2|7077.2|7080.3|7075.3|0
1624521600000|2021-06-24 08:00:00|7080.7|7075.7|7091.3|7088.3|7095.5|7092.5|7067.9|7064.9|0
1624521900000|2021-06-24 08:05:00|7090.8|7087.8|7093.4|7090.4|7095|7092|7086.8|7083.8|0
1624522200000|2021-06-24 08:10:00|7093.5|7090.5|7091.7|7088.7|7095.2|7092.2|7087.9|7084.9|0
1624522500000|2021-06-24 08:15:00|7091.8|7088.8|7092.4|7089.4|7095.7|7092.7|7087.6|7084.6|0
1624522800000|2021-06-24 08:20:00|7093.1|7090.1|7098|7095|7100.2|7097.2|7093.1|7090.1|0
1624523100000|2021-06-24 08:25:00|7097.9|7094.9|7098.3|7095.3|7099.1|7096.1|7096.2|7093.2|0
1624523400000|2021-06-24 08:30:00|7098.4|7095.4|7099.6|7096.6|7101.1|7098.1|7097.8|7094.8|0
1624523700000|2021-06-24 08:35:00|7099.3|7096.3|7100.2|7097.2|7100.2|7097.2|7097.3|7094.3|0
1624524000000|2021-06-24 08:40:00|7100.1|7097.1|7101.2|7098.2|7103.4|7100.4|7099.8|7096.8|0
1624524300000|2021-06-24 08:45:00|7101|7098|7101.9|7098.9|7102.6|7099.6|7100.5|7097.5|0
1624524600000|2021-06-24 08:50:00|7101.7|7098.7|7100.4|7097.4|7101.8|7098.8|7100.1|7097.1|0
1624524900000|2021-06-24 08:55:00|7100.8|7097.8|7102.1|7099.1|7102.4|7099.4|7100.4|7097.4|0
1624525200000|2021-06-24 09:00:00|7102.4|7099.4|7104.9|7101.9|7105.1|7102.1|7102.1|7099.1|0
1624525500000|2021-06-24 09:05:00|7104.7|7101.7|7105.6|7102.6|7106.2|7103.2|7104.4|7101.4|0
1624525800000|2021-06-24 09:10:00|7106.3|7103.3|7109.9|7106.9|7110.5|7107.5|7105.8|7102.8|0
1624526100000|2021-06-24 09:15:00|7109.5|7106.5|7108.1|7105.1|7111.8|7108.8|7107.5|7104.5|0
1624526400000|2021-06-24 09:20:00|7108.6|7105.6|7105.7|7102.7|7109.7|7106.7|7105.7|7102.7|0
1624526700000|2021-06-24 09:25:00|7107|7104|7104.2|7101.2|7108.2|7105.2|7104.2|7101.2|0
1624527000000|2021-06-24 09:30:00|7104.4|7101.4|7106.5|7103.5|7106.5|7103.5|7104.4|7101.4|0
1624527300000|2021-06-24 09:35:00|7106.3|7103.3|7106.8|7103.8|7107.4|7104.4|7106.2|7103.2|0
1624527600000|2021-06-24 09:40:00|7106.5|7103.5|7106.3|7103.3|7107.7|7104.7|7106.2|7103.2|0
1624527900000|2021-06-24 09:45:00|7106.6|7103.6|7106|7103|7106.9|7103.9|7105.7|7102.7|0
1624528200000|2021-06-24 09:50:00|7105.5|7102.5|7104.9|7101.9|7105.9|7102.9|7104.8|7101.8|0
1624528500000|2021-06-24 09:55:00|7105|7102|7105.3|7102.3|7105.4|7102.4|7104.3|7101.3|0
1624528800000|2021-06-24 10:00:00|7105.4|7102.4|7105.7|7102.7|7106.6|7103.6|7105.2|7102.2|0
1624529100000|2021-06-24 10:05:00|7105.4|7102.4|7105.9|7102.9|7106.8|7103.8|7104.7|7101.7|0
1624529400000|2021-06-24 10:10:00|7106|7103|7107.1|7104.1|7107.1|7104.1|7105.7|7102.7|0
1624529700000|2021-06-24 10:15:00|7107.2|7104.2|7106.8|7103.8|7107.9|7104.9|7105.9|7102.9|0
1624530000000|2021-06-24 10:20:00|7107.3|7104.3|7106.4|7103.4|7107.6|7104.6|7106|7103|0
1624530300000|2021-06-24 10:25:00|7106.5|7103.5|7105.8|7102.8|7106.7|7103.7|7105.5|7102.5|0
1624530600000|2021-06-24 10:30:00|7105.6|7102.6|7105.5|7102.5|7106.5|7103.5|7105.5|7102.5|0
1624530900000|2021-06-24 10:35:00|7105.6|7102.6|7104.7|7101.7|7106.2|7103.2|7104.7|7101.7|0
1624531200000|2021-06-24 10:40:00|7104.5|7101.5|7102.9|7099.9|7105|7102|7102.5|7099.5|0
1624531500000|2021-06-24 10:45:00|7102.8|7099.8|7106.3|7103.3|7106.3|7103.3|7102.5|7099.5|0
1624531800000|2021-06-24 10:50:00|7106.2|7103.2|7107.3|7104.3|7107.8|7104.8|7105.7|7102.7|0
1624532100000|2021-06-24 10:55:00|7107.4|7104.4|7106.5|7103.5|7107.8|7104.8|7106|7103|0
1624532400000|2021-06-24 11:00:00|7103.3|7100.3|7106.4|7103.4|7107.1|7104.1|7103.3|7100.3|0
1624532700000|2021-06-24 11:05:00|7106.3|7103.3|7106.6|7103.6|7107.6|7104.6|7105.9|7102.9|0
1624533000000|2021-06-24 11:10:00|7106.4|7103.4|7105.2|7102.2|7109|7106|7104.7|7101.7|0
1624533300000|2021-06-24 11:15:00|7105|7102|7104.9|7101.9|7105.7|7102.7|7104.2|7101.2|0
1624533600000|2021-06-24 11:20:00|7104.8|7101.8|7106.4|7103.4|7106.7|7103.7|7104.6|7101.6|0
1624533900000|2021-06-24 11:25:00|7106.2|7103.2|7107.4|7104.4|7108.7|7105.7|7106.2|7103.2|0
1624534200000|2021-06-24 11:30:00|7107.5|7104.5|7105.9|7102.9|7107.5|7104.5|7105.1|7102.1|0
1624534500000|2021-06-24 11:35:00|7106|7103|7108.5|7105.5|7108.6|7105.6|7104.3|7101.3|0
1624534800000|2021-06-24 11:40:00|7108.6|7105.6|7107.1|7104.1|7108.6|7105.6|7106.6|7103.6|0
1624535100000|2021-06-24 11:45:00|7107|7104|7107.3|7104.3|7107.8|7104.8|7106.8|7103.8|0
1624535400000|2021-06-24 11:50:00|7107.2|7104.2|7109.8|7106.8|7109.8|7106.8|7106.7|7103.7|0
1624535700000|2021-06-24 11:55:00|7109.4|7106.4|7109.1|7106.1|7109.9|7106.9|7109|7106|0
1624536000000|2021-06-24 12:00:00|7108.9|7105.9|7112.1|7109.1|7112.1|7109.1|7108.9|7105.9|0
1624536300000|2021-06-24 12:05:00|7112.4|7109.4|7115.1|7112.1|7115.3|7112.3|7111.9|7108.9|0
1624536600000|2021-06-24 12:10:00|7115.3|7112.3|7116.6|7113.6|7117.4|7114.4|7114.6|7111.6|0
1624536900000|2021-06-24 12:15:00|7116.7|7113.7|7115.5|7112.5|7116.7|7113.7|7115.2|7112.2|0
1624537200000|2021-06-24 12:20:00|7115.6|7112.6|7118.6|7115.6|7118.7|7115.7|7115.6|7112.6|0
1624537500000|2021-06-24 12:25:00|7118.7|7115.7|7118.6|7115.6|7120.6|7117.6|7118.4|7115.4|0
1624537800000|2021-06-24 12:30:00|7118.7|7115.7|7116|7113|7118.9|7115.9|7114.4|7111.4|0
1624538100000|2021-06-24 12:35:00|7115.9|7112.9|7117.3|7114.3|7117.5|7114.5|7113.8|7110.8|0
1624538400000|2021-06-24 12:40:00|7117.2|7114.2|7115.4|7112.4|7117.2|7114.2|7114.9|7111.9|0
1624538700000|2021-06-24 12:45:00|7115.7|7112.7|7113.8|7110.8|7116.6|7113.6|7113.3|7110.3|0
1624539000000|2021-06-24 12:50:00|7113.7|7110.7|7110.8|7107.8|7114.3|7111.3|7110.7|7107.7|0
1624539300000|2021-06-24 12:55:00|7109.9|7106.9|7112.1|7109.1|7112.4|7109.4|7109.2|7106.2|0
1624539600000|2021-06-24 13:00:00|7112.2|7109.2|7112.4|7109.4|7113.5|7110.5|7111.3|7108.3|0
1624539900000|2021-06-24 13:05:00|7112.5|7109.5|7113|7110|7113.6|7110.6|7112.1|7109.1|0
1624540200000|2021-06-24 13:10:00|7112.9|7109.9|7114.2|7111.2|7114.9|7111.9|7111.7|7108.7|0
1624540500000|2021-06-24 13:15:00|7114.3|7111.3|7114.1|7111.1|7116|7113|7113|7110|0
1624540800000|2021-06-24 13:20:00|7115.4|7112.4|7117.7|7114.7|7117.9|7114.9|7114.8|7111.8|0
1624541100000|2021-06-24 13:25:00|7115.1|7112.1|7111.9|7108.9|7119.3|7116.3|7111.9|7108.9|0
1624541400000|2021-06-24 13:30:00|7112.7|7109.7|7113.6|7111.8|7130.7|7128.9|7104.7|7102.9|0
1624541700000|2021-06-24 13:35:00|7113.8|7112|7120.4|7118.6|7125.6|7123.8|7113.3|7111.5|0
1624542000000|2021-06-24 13:40:00|7120.1|7118.3|7111|7109.2|7124.9|7123.1|7106.1|7104.3|0
1624542300000|2021-06-24 13:45:00|7111.6|7109.8|7118.9|7117.1|7120.3|7118.5|7107.1|7105.3|0
1624542600000|2021-06-24 13:50:00|7119.4|7117.6|7118.5|7116.7|7120.3|7118.5|7111.6|7109.8|0
1624542900000|2021-06-24 13:55:00|7119.1|7117.3|7128.9|7127.1|7129.3|7127.5|7117.2|7115.4|0
1624543200000|2021-06-24 14:00:00|7128.8|7127|7128.5|7126.7|7134.1|7132.3|7124.4|7122.6|0
1624543500000|2021-06-24 14:05:00|7128.7|7126.9|7131.4|7129.6|7134.9|7133.1|7126.3|7124.5|0
1624543800000|2021-06-24 14:10:00|7131.2|7129.4|7135.2|7133.4|7140|7138.2|7129.6|7127.8|0
1624544100000|2021-06-24 14:15:00|7135.7|7133.9|7134|7132.2|7137.3|7135.5|7132.4|7130.6|0
1624544400000|2021-06-24 14:20:00|7134.3|7132.5|7137.1|7135.3|7137.7|7135.9|7132.5|7130.7|0
1624544700000|2021-06-24 14:25:00|7136.9|7135.1|7142.9|7141.1|7142.9|7141.1|7135.3|7133.5|0
1624545000000|2021-06-24 14:30:00|7143.2|7141.4|7141.3|7139.5|7144.2|7142.4|7139.5|7137.7|0
1624545300000|2021-06-24 14:35:00|7141.4|7139.6|7145.5|7143.7|7146.7|7144.9|7138.7|7136.9|0
1624545600000|2021-06-24 14:40:00|7145.4|7143.6|7144.7|7142.9|7147.3|7145.5|7141.4|7139.6|0
1624545900000|2021-06-24 14:45:00|7144.8|7143|7139.8|7138|7145.4|7143.6|7139.5|7137.7|0
1624546200000|2021-06-24 14:50:00|7140.8|7139|7140.8|7139|7143.6|7141.8|7140.2|7138.4|0
1624546500000|2021-06-24 14:55:00|7141|7139.2|7138.6|7136.8|7147.6|7145.8|7138.5|7136.7|0
1624546800000|2021-06-24 15:00:00|7138.2|7136.4|7147|7145.2|7147.5|7145.7|7138.2|7136.4|0
1624547100000|2021-06-24 15:05:00|7147.3|7145.5|7155.2|7153.4|7155.9|7154.1|7145.3|7143.5|0
1624547400000|2021-06-24 15:10:00|7154.9|7153.1|7150.5|7148.7|7155.4|7153.6|7150.5|7148.7|0
1624547700000|2021-06-24 15:15:00|7150.3|7148.5|7158.5|7156.7|7158.7|7156.9|7149.1|7147.3|0
1624548000000|2021-06-24 15:20:00|7158.7|7156.9|7157.1|7155.3|7159.4|7157.6|7152.2|7150.4|0
1624548300000|2021-06-24 15:25:00|7157.2|7155.4|7160.8|7159|7162.2|7160.4|7155.4|7153.6|0
1624548600000|2021-06-24 15:30:00|7161.3|7159.5|7160.9|7159.1|7163.7|7161.9|7159.9|7158.1|0
1624548900000|2021-06-24 15:35:00|7161.3|7159.5|7160.8|7159|7162.9|7161.1|7159.2|7157.4|0
1624549200000|2021-06-24 15:40:00|7161|7159.2|7159.6|7157.8|7161|7159.2|7153.1|7151.3|0
1624549500000|2021-06-24 15:45:00|7159.5|7157.7|7163.8|7162|7164.4|7162.6|7156|7154.2|0
1624549800000|2021-06-24 15:50:00|7163.9|7162.1|7160.3|7158.5|7168.6|7166.8|7159.4|7157.6|0
1624550100000|2021-06-24 15:55:00|7160.2|7158.4|7167.4|7165.6|7169.6|7167.8|7160|7158.2|0
1624550400000|2021-06-24 16:00:00|7167.5|7165.7|7169.8|7168|7171|7169.2|7166.2|7164.4|0
1624550700000|2021-06-24 16:05:00|7170.3|7168.5|7174.3|7172.5|7174.3|7172.5|7169.8|7168|0
1624551000000|2021-06-24 16:10:00|7174.4|7172.6|7181.2|7179.4|7183.9|7182.1|7172.8|7171|0
1624551300000|2021-06-24 16:15:00|7181.6|7179.8|7181.5|7179.7|7184.9|7183.1|7181.2|7179.4|0
1624551600000|2021-06-24 16:20:00|7180.6|7178.8|7180.1|7178.3|7184.1|7182.3|7178.7|7176.9|0
1624551900000|2021-06-24 16:25:00|7180|7178.2|7180.2|7178.4|7181.3|7179.5|7176.9|7175.1|0
1624552200000|2021-06-24 16:30:00|7180|7178.2|7173.4|7171.6|7182.1|7180.3|7171.7|7169.9|0
1624552500000|2021-06-24 16:35:00|7173.5|7171.7|7169.4|7167.6|7174.6|7172.8|7169.4|7167.6|0
1624552800000|2021-06-24 16:40:00|7169.5|7167.7|7172|7170.2|7173.6|7171.8|7169.4|7167.6|0
1624553100000|2021-06-24 16:45:00|7171.9|7170.1|7158|7156.2|7172.2|7170.4|7157.1|7155.3|0
1624553400000|2021-06-24 16:50:00|7157.9|7156.1|7154.9|7153.1|7158.5|7156.7|7151|7149.2|0
1624553700000|2021-06-24 16:55:00|7154.7|7152.9|7148.3|7146.5|7154.8|7153|7146.2|7144.4|0
1624554000000|2021-06-24 17:00:00|7148.2|7146.4|7160.9|7159.1|7160.9|7159.1|7147.8|7146|0
1624554300000|2021-06-24 17:05:00|7161|7159.2|7151.8|7150|7162.6|7160.8|7151.1|7149.3|0
1624554600000|2021-06-24 17:10:00|7151.5|7149.7|7152.6|7150.8|7152.6|7150.8|7147.1|7145.3|0
1624554900000|2021-06-24 17:15:00|7152.3|7150.5|7134.9|7133.1|7155|7153.2|7134.1|7132.3|0
1624555200000|2021-06-24 17:20:00|7135|7133.2|7143.8|7142|7143.9|7142.1|7130.4|7128.6|0
1624555500000|2021-06-24 17:25:00|7143.7|7141.9|7146.7|7144.9|7147.9|7146.1|7142.2|7140.4|0
1624555800000|2021-06-24 17:30:00|7146.8|7145|7143.6|7141.8|7147.7|7145.9|7142.8|7141|0
1624556100000|2021-06-24 17:35:00|7143.7|7141.9|7134.9|7133.1|7143.8|7142|7134.8|7133|0
1624556400000|2021-06-24 17:40:00|7135|7133.2|7130.5|7128.7|7138.4|7136.6|7128.9|7127.1|0
1624556700000|2021-06-24 17:45:00|7131.2|7129.4|7117.8|7116|7133.4|7131.6|7117.8|7116|0
1624557000000|2021-06-24 17:50:00|7117.7|7115.9|7127.7|7125.9|7127.7|7125.9|7111.9|7110.1|0
1624557300000|2021-06-24 17:55:00|7127.6|7125.8|7136.9|7135.1|7137|7135.2|7125.4|7123.6|0
1624557600000|2021-06-24 18:00:00|7137|7135.2|7138.1|7136.3|7140.6|7138.8|7135|7133.2|0
1624557900000|2021-06-24 18:05:00|7138.3|7136.5|7134.3|7132.5|7140.6|7138.8|7130.7|7128.9|0
1624558200000|2021-06-24 18:10:00|7134.4|7132.6|7142.6|7140.8|7142.9|7141.1|7133.4|7131.6|0
1624558500000|2021-06-24 18:15:00|7142.5|7140.7|7142.7|7140.9|7143.5|7141.7|7138.6|7136.8|0
1624558800000|2021-06-24 18:20:00|7142|7140.2|7147.8|7146|7151.7|7149.9|7141.2|7139.4|0
1624559100000|2021-06-24 18:25:00|7147.7|7145.9|7151.4|7149.6|7152.5|7150.7|7147.2|7145.4|0
1624559400000|2021-06-24 18:30:00|7151.3|7149.5|7151.1|7149.3|7153.1|7151.3|7146|7144.2|0
1624559700000|2021-06-24 18:35:00|7151.2|7149.4|7151.2|7149.4|7151.8|7150|7148.3|7146.5|0
1624560000000|2021-06-24 18:40:00|7151.1|7149.3|7148.7|7146.9|7152.1|7150.3|7148.4|7146.6|0
1624560300000|2021-06-24 18:45:00|7148.9|7147.1|7141.8|7140|7152.4|7150.6|7140.6|7138.8|0
1624560600000|2021-06-24 18:50:00|7142|7140.2|7146.3|7144.5|7146.5|7144.7|7139.4|7137.6|0
1624560900000|2021-06-24 18:55:00|7146.1|7144.3|7145.4|7143.6|7147.2|7145.4|7142.7|7140.9|0
1624561200000|2021-06-24 19:00:00|7145|7143.2|7135.3|7133.5|7147|7145.2|7135.1|7133.3|0
1624561500000|2021-06-24 19:05:00|7135.1|7133.3|7137.8|7136|7141.4|7139.6|7134.8|7133|0
1624561800000|2021-06-24 19:10:00|7137.6|7135.8|7145.5|7143.7|7146.1|7144.3|7136.8|7135|0
1624562100000|2021-06-24 19:15:00|7145.3|7143.5|7139.1|7137.3|7145.9|7144.1|7138.1|7136.3|0
1624562400000|2021-06-24 19:20:00|7138|7136.2|7132.8|7131|7140.7|7138.9|7129.2|7127.4|0
1624562700000|2021-06-24 19:25:00|7133.1|7131.3|7129.4|7127.6|7134.8|7133|7127.9|7126.1|0
1624563000000|2021-06-24 19:30:00|7129.1|7127.3|7121.3|7119.5|7130.3|7128.5|7121.1|7119.3|0
1624563300000|2021-06-24 19:35:00|7121.1|7119.3|7118.3|7116.5|7125.1|7123.3|7117.5|7115.7|0
1624563600000|2021-06-24 19:40:00|7118.4|7116.6|7128.6|7126.8|7128.7|7126.9|7116.9|7115.1|0
1624563900000|2021-06-24 19:45:00|7128.7|7126.9|7125.5|7123.7|7131.5|7129.7|7125.5|7123.7|0
1624564200000|2021-06-24 19:50:00|7125.6|7123.8|7131|7129.2|7132|7130.2|7123.8|7122|0
1624564500000|2021-06-24 19:55:00|7130.8|7129|7135.2|7133.4|7135.5|7133.7|7124.9|7123.1|0
1624564800000|2021-06-24 20:00:00|7135.8|7132.8|7138.3|7135.3|7139.7|7136.7|7130.8|7127.8|0
1624565100000|2021-06-24 20:05:00|7138.1|7135.1|7138.7|7135.7|7138.7|7135.7|7137.4|7134.4|0
1624565400000|2021-06-24 20:10:00|7138.6|7135.6|7135.6|7132.6|7139|7136|7135|7132|0
1624565700000|2021-06-24 20:15:00|7136.1|7133.1|7135.6|7132.6|7136.1|7133.1|7134.9|7131.9|0
1624566000000|2021-06-24 20:20:00|7135.7|7132.7|7135.9|7132.9|7136.4|7133.4|7135.5|7132.5|0
1624566300000|2021-06-24 20:25:00|7135.8|7132.8|7134.1|7131.1|7135.8|7132.8|7133.8|7130.8|0
1624566600000|2021-06-24 20:30:00|7134|7131|7134.9|7131.9|7135.2|7132.2|7133.4|7130.4|0
1624566900000|2021-06-24 20:35:00|7135|7132|7136.1|7133.1|7136.1|7133.1|7134.9|7131.9|0
1624567200000|2021-06-24 20:40:00|7136.2|7133.2|7138.1|7135.1|7138.1|7135.1|7135.9|7132.9|0
1624567500000|2021-06-24 20:45:00|7137.9|7134.9|7137.5|7134.5|7138.2|7135.2|7137.1|7134.1|0
1624567800000|2021-06-24 20:50:00|7137.6|7134.6|7137.8|7134.8|7138.3|7135.3|7137.4|7134.4|0
1624568100000|2021-06-24 20:55:00|7137.7|7134.7|7137.7|7134.7|7138.2|7135.2|7136.8|7133.8|0
1624568400000|2021-06-24 21:00:00|7137.5|7134.5|7137.8|7134.8|7138|7135|7137.5|7134.5|0
1624568700000|2021-06-24 21:05:00|7137.2|7134.2|7136.2|7133.2|7138.8|7135.8|7136.2|7133.2|0
1624569000000|2021-06-24 21:10:00|7136.3|7133.3|7136.4|7133.4|7136.7|7133.7|7136|7133|0
1624569300000|2021-06-24 21:15:00|7136.5|7133.5|7136.3|7133.3|7136.6|7133.6|7136|7133|0
1624569600000|2021-06-24 21:20:00|7136.2|7133.2|7136.5|7133.5|7137.2|7134.2|7136.2|7133.2|0
1624569900000|2021-06-24 21:25:00|7136.6|7133.6|7136.3|7133.3|7136.7|7133.7|7135.5|7132.5|0
1624570200000|2021-06-24 21:30:00|7136|7133|7136.3|7133.3|7136.6|7133.6|7136|7133|0
1624570500000|2021-06-24 21:35:00|7136.4|7133.4|7136.6|7133.6|7136.7|7133.7|7136.2|7133.2|0
1624570800000|2021-06-24 21:40:00|7136.4|7133.4|7136.9|7133.9|7136.9|7133.9|7136|7133|0
1624571100000|2021-06-24 21:45:00|7137|7134|7135.6|7132.6|7137.2|7134.2|7135.5|7132.5|0
1624571400000|2021-06-24 21:50:00|7135.8|7132.8|7136|7133|7136.1|7133.1|7135.8|7132.8|0
1624571700000|2021-06-24 21:55:00|7135.9|7132.9|7134.9|7131.9|7137.2|7134.2|7134.9|7131.9|0
1624572000000|2021-06-24 22:00:00|7134.6|7131.6|7136.3|7133.3|7136.6|7133.6|7134.2|7131.2|0
1624572300000|2021-06-24 22:05:00|7136.2|7133.2|7137.1|7134.1|7137.5|7134.5|7136.2|7133.2|0
1624572600000|2021-06-24 22:10:00|7137|7134|7136.2|7133.2|7137|7134|7135.6|7132.6|0
1624572900000|2021-06-24 22:15:00|7136|7133|7135.8|7132.8|7136.1|7133.1|7135.6|7132.6|0
1624573200000|2021-06-24 22:20:00|7136|7133|7136.2|7133.2|7136.5|7133.5|7135.9|7132.9|0
1624573500000|2021-06-24 22:25:00|7136.3|7133.3|7135.8|7132.8|7136.5|7133.5|7135.5|7132.5|0
1624573800000|2021-06-24 22:30:00|7135.7|7132.7|7136.8|7133.8|7137|7134|7135.7|7132.7|0
1624574100000|2021-06-24 22:35:00|7136.4|7133.4|7136.5|7133.5|7137|7134|7136.4|7133.4|0
1624574400000|2021-06-24 22:40:00|7136.7|7133.7|7136.6|7133.6|7136.8|7133.8|7136.3|7133.3|0
1624574700000|2021-06-24 22:45:00|7136.7|7133.7|7136.9|7133.9|7137.1|7134.1|7136.6|7133.6|0
1624575000000|2021-06-24 22:50:00|7137|7134|7138.6|7135.6|7138.9|7135.9|7136.2|7133.2|0
1624575300000|2021-06-24 22:55:00|7138.7|7135.7|7138.8|7135.8|7139.2|7136.2|7137.7|7134.7|0
1624575600000|2021-06-24 23:00:00|7138.9|7135.9|7137.3|7134.3|7139.4|7136.4|7137.3|7134.3|0
1624575900000|2021-06-24 23:05:00|7137.7|7134.7|7138.6|7135.6|7138.9|7135.9|7137.7|7134.7|0
1624576200000|2021-06-24 23:10:00|7138.4|7135.4|7138.9|7135.9|7139.8|7136.8|7138.4|7135.4|0
1624576500000|2021-06-24 23:15:00|7139|7136|7139|7136|7139.1|7136.1|7138.4|7135.4|0
1624576800000|2021-06-24 23:20:00|7138.9|7135.9|7138.1|7135.1|7139.4|7136.4|7138.1|7135.1|0
1624577100000|2021-06-24 23:25:00|7138.3|7135.3|7139.6|7136.6|7139.6|7136.6|7138.3|7135.3|0
1624577400000|2021-06-24 23:30:00|7140|7137|7138.7|7135.7|7140|7137|7138.5|7135.5|0
1624577700000|2021-06-24 23:35:00|7138.8|7135.8|7137.4|7134.4|7138.8|7135.8|7137.3|7134.3|0
1624578000000|2021-06-24 23:40:00|7137.3|7134.3|7137.5|7134.5|7137.7|7134.7|7136|7133|0
1624578300000|2021-06-24 23:45:00|7137.4|7134.4|7137.8|7134.8|7137.8|7134.8|7137.3|7134.3|0
1624578600000|2021-06-24 23:50:00|7138.3|7135.3|7137.4|7134.4|7138.5|7135.5|7136.5|7133.5|0
1624578900000|2021-06-24 23:55:00|7136.9|7133.9|7138.9|7133.9|7138.9|7134.9|7135.7|7132.7|0
1624579200000|2021-06-25 00:00:00|7139.5|7134.5|7142.3|7137.3|7142.8|7137.8|7139.2|7134.2|0
1624579500000|2021-06-25 00:05:00|7142.2|7137.2|7142.2|7137.2|7143|7138|7141.6|7136.6|0
1624579800000|2021-06-25 00:10:00|7142.3|7137.3|7140.6|7135.6|7142.6|7137.6|7139.6|7134.6|0
1624580100000|2021-06-25 00:15:00|7140.5|7135.5|7138.8|7133.8|7141.5|7136.5|7138.7|7133.7|0
1624580400000|2021-06-25 00:20:00|7138.9|7133.9|7138.5|7133.5|7139.9|7134.9|7138|7133|0
1624580700000|2021-06-25 00:25:00|7138.7|7133.7|7140.6|7135.6|7140.9|7135.9|7138.5|7133.5|0
1624581000000|2021-06-25 00:30:00|7140.5|7135.5|7137.4|7132.4|7140.6|7135.6|7137.3|7132.3|0
1624581300000|2021-06-25 00:35:00|7137.5|7132.5|7137.3|7132.3|7138.3|7133.3|7136.6|7131.6|0
1624581600000|2021-06-25 00:40:00|7137.2|7132.2|7138.2|7133.2|7138.4|7133.4|7137.1|7132.1|0
1624581900000|2021-06-25 00:45:00|7138.1|7133.1|7138.1|7133.1|7138.5|7133.5|7137.1|7132.1|0
1624582200000|2021-06-25 00:50:00|7138.2|7133.2|7138.7|7133.7|7138.8|7133.8|7137.5|7132.5|0
1624582500000|2021-06-25 00:55:00|7138.6|7133.6|7140.4|7135.4|7140.8|7135.8|7138.5|7133.5|0
1624582800000|2021-06-25 01:00:00|7140.2|7135.2|7141|7136|7142.4|7137.4|7139.4|7134.4|0
1624583100000|2021-06-25 01:05:00|7140.9|7135.9|7141.4|7136.4|7141.7|7136.7|7140.4|7135.4|0
1624583400000|2021-06-25 01:10:00|7141.3|7136.3|7141.1|7136.1|7141.5|7136.5|7139.7|7134.7|0
1624583700000|2021-06-25 01:15:00|7141.2|7136.2|7140.4|7135.4|7142|7137|7139.7|7134.7|0
1624584000000|2021-06-25 01:20:00|7140.5|7135.5|7135.9|7130.9|7140.5|7135.5|7134.9|7129.9|0
1624584300000|2021-06-25 01:25:00|7135.8|7130.8|7134.3|7129.3|7137|7132|7133.9|7128.9|0
1624584600000|2021-06-25 01:30:00|7134.2|7129.2|7136.2|7131.2|7136.2|7131.2|7132.4|7127.4|0
1624584900000|2021-06-25 01:35:00|7136.3|7131.3|7136.2|7131.2|7136.9|7131.9|7135.1|7130.1|0
1624585200000|2021-06-25 01:40:00|7136.1|7131.1|7138.7|7133.7|7140.9|7135.9|7136.1|7131.1|0
1624585500000|2021-06-25 01:45:00|7138.5|7133.5|7138.5|7133.5|7138.5|7133.5|7135.8|7130.8|0
1624585800000|2021-06-25 01:50:00|7138.6|7133.6|7138.2|7133.2|7139.4|7134.4|7137.3|7132.3|0
1624586100000|2021-06-25 01:55:00|7138.1|7133.1|7139.2|7134.2|7139.3|7134.3|7137.2|7132.2|0
1624586400000|2021-06-25 02:00:00|7139.3|7134.3|7139.6|7134.6|7140.2|7135.2|7137.6|7132.6|0
1624586700000|2021-06-25 02:05:00|7139.7|7134.7|7140.8|7135.8|7140.9|7135.9|7139|7134|0
1624587000000|2021-06-25 02:10:00|7140.7|7135.7|7140.9|7135.9|7142.2|7137.2|7139.9|7134.9|0
1624587300000|2021-06-25 02:15:00|7141|7136|7140|7135|7141.9|7136.9|7139.7|7134.7|0
1624587600000|2021-06-25 02:20:00|7139.9|7134.9|7144|7139|7145.1|7140.1|7139.9|7134.9|0
1624587900000|2021-06-25 02:25:00|7144.1|7139.1|7145|7140|7145.5|7140.5|7143.8|7138.8|0
1624588200000|2021-06-25 02:30:00|7144.9|7139.9|7145.1|7140.1|7146.2|7141.2|7143.8|7138.8|0
1624588500000|2021-06-25 02:35:00|7145.2|7140.2|7145.6|7140.6|7146.3|7141.3|7144.2|7139.2|0
1624588800000|2021-06-25 02:40:00|7145.5|7140.5|7144.1|7139.1|7145.9|7140.9|7143.2|7138.2|0
1624589100000|2021-06-25 02:45:00|7144|7139|7143.5|7138.5|7145|7140|7143.2|7138.2|0
1624589400000|2021-06-25 02:50:00|7143.6|7138.6|7142.7|7137.7|7143.6|7138.6|7142.3|7137.3|0
1624589700000|2021-06-25 02:55:00|7142.8|7137.8|7144.6|7139.6|7145|7140|7142.5|7137.5|0
1624590000000|2021-06-25 03:00:00|7144.7|7139.7|7143.4|7138.4|7145.5|7140.5|7143.1|7138.1|0
1624590300000|2021-06-25 03:05:00|7143.5|7138.5|7144.8|7139.8|7145|7140|7143.2|7138.2|0
1624590600000|2021-06-25 03:10:00|7144.7|7139.7|7145.7|7140.7|7145.7|7140.7|7143.6|7138.6|0
1624590900000|2021-06-25 03:15:00|7145.6|7140.6|7147.5|7142.5|7147.8|7142.8|7145.4|7140.4|0
1624591200000|2021-06-25 03:20:00|7147.8|7142.8|7148.3|7143.3|7148.4|7143.4|7146.7|7141.7|0
1624591500000|2021-06-25 03:25:00|7148.4|7143.4|7147.4|7142.4|7148.4|7143.4|7146.2|7141.2|0
1624591800000|2021-06-25 03:30:00|7147.5|7142.5|7145.4|7140.4|7148.1|7143.1|7144.7|7139.7|0
1624592100000|2021-06-25 03:35:00|7145.5|7140.5|7147.4|7142.4|7147.8|7142.8|7145.2|7140.2|0
1624592400000|2021-06-25 03:40:00|7147.3|7142.3|7150.6|7145.6|7151.6|7146.6|7146.9|7141.9|0
1624592700000|2021-06-25 03:45:00|7150.8|7145.8|7151.1|7146.1|7151.5|7146.5|7150.2|7145.2|0
1624593000000|2021-06-25 03:50:00|7151.3|7146.3|7150.7|7145.7|7152.7|7147.7|7150.4|7145.4|0
1624593300000|2021-06-25 03:55:00|7150.6|7145.6|7152.6|7147.6|7152.7|7147.7|7150.3|7145.3|0
1624593600000|2021-06-25 04:00:00|7152.7|7147.7|7151.7|7146.7|7153.5|7148.5|7151.4|7146.4|0
1624593900000|2021-06-25 04:05:00|7151.6|7146.6|7150.6|7145.6|7151.9|7146.9|7149.9|7144.9|0
1624594200000|2021-06-25 04:10:00|7150.5|7145.5|7150.7|7145.7|7151.1|7146.1|7150.2|7145.2|0
1624594500000|2021-06-25 04:15:00|7150.6|7145.6|7150.3|7145.3|7151|7146|7149.5|7144.5|0
1624594800000|2021-06-25 04:20:00|7150.5|7145.5|7150.3|7145.3|7151.2|7146.2|7149.8|7144.8|0
1624595100000|2021-06-25 04:25:00|7150.4|7145.4|7147.1|7142.1|7150.6|7145.6|7147|7142|0
1624595400000|2021-06-25 04:30:00|7147.2|7142.2|7145.9|7140.9|7147.2|7142.2|7144.5|7139.5|0
1624595700000|2021-06-25 04:35:00|7145.8|7140.8|7146.3|7141.3|7146.4|7141.4|7145.2|7140.2|0
1624596000000|2021-06-25 04:40:00|7146.4|7141.4|7146.9|7141.9|7147.5|7142.5|7146.4|7141.4|0
1624596300000|2021-06-25 04:45:00|7146.8|7141.8|7146.6|7141.6|7147.3|7142.3|7146.3|7141.3|0
1624596600000|2021-06-25 04:50:00|7146.5|7141.5|7146.6|7141.6|7147.3|7142.3|7146.2|7141.2|0
1624596900000|2021-06-25 04:55:00|7146.5|7141.5|7146.5|7141.5|7147.2|7142.2|7146.4|7141.4|0
1624597200000|2021-06-25 05:00:00|7146.6|7141.6|7149.3|7144.3|7149.3|7144.3|7146.6|7141.6|0
1624597500000|2021-06-25 05:05:00|7149.2|7144.2|7148.6|7143.6|7149.4|7144.4|7148.2|7143.2|0
1624597800000|2021-06-25 05:10:00|7148.5|7143.5|7146.5|7141.5|7149.4|7144.4|7146.2|7141.2|0
1624598100000|2021-06-25 05:15:00|7146.6|7141.6|7145|7140|7146.7|7141.7|7144.2|7139.2|0
1624598400000|2021-06-25 05:20:00|7144.9|7139.9|7146|7141|7146.3|7141.3|7144.6|7139.6|0
1624598700000|2021-06-25 05:25:00|7145.9|7140.9|7148.3|7143.3|7148.5|7143.5|7145.4|7140.4|0
1624599000000|2021-06-25 05:30:00|7148.4|7143.4|7147.5|7142.5|7148.7|7143.7|7146.9|7141.9|0
1624599300000|2021-06-25 05:35:00|7147.4|7142.4|7145.4|7140.4|7147.6|7142.6|7145.3|7140.3|0
1624599600000|2021-06-25 05:40:00|7145.6|7140.6|7147.6|7142.6|7148|7143|7145.2|7140.2|0
1624599900000|2021-06-25 05:45:00|7147.5|7142.5|7148.9|7143.9|7149.2|7144.2|7146.7|7141.7|0
1624600200000|2021-06-25 05:50:00|7148.8|7143.8|7148.8|7143.8|7149.1|7144.1|7148.1|7143.1|0
1624600500000|2021-06-25 05:55:00|7148.9|7143.9|7148.8|7143.8|7151|7146|7148.4|7143.4|0
1624600800000|2021-06-25 06:00:00|7148.7|7143.7|7145.1|7140.1|7149.3|7144.3|7144.8|7139.8|0
1624601100000|2021-06-25 06:05:00|7144.9|7139.9|7146|7141|7146.8|7141.8|7144.4|7139.4|0
1624601400000|2021-06-25 06:10:00|7146.1|7141.1|7145.7|7140.7|7146.4|7141.4|7143.3|7138.3|0
1624601700000|2021-06-25 06:15:00|7145.6|7140.6|7143.8|7138.8|7145.8|7140.8|7142.4|7137.4|0
1624602000000|2021-06-25 06:20:00|7143.7|7138.7|7143.6|7138.6|7145.4|7140.4|7143.4|7138.4|0
1624602300000|2021-06-25 06:25:00|7143.7|7138.7|7143.4|7138.4|7143.9|7138.9|7142.2|7137.2|0
1624602600000|2021-06-25 06:30:00|7143.3|7138.3|7143|7138|7144.5|7139.5|7142.9|7137.9|0
1624602900000|2021-06-25 06:35:00|7143.1|7138.1|7145.5|7140.5|7146|7141|7142.7|7137.7|0
1624603200000|2021-06-25 06:40:00|7145.4|7140.4|7145.5|7140.5|7147.3|7142.3|7144.9|7139.9|0
1624603500000|2021-06-25 06:45:00|7145.3|7140.3|7144.6|7139.6|7146.1|7141.1|7143.8|7138.8|0
1624603800000|2021-06-25 06:50:00|7144.7|7139.7|7145.7|7140.7|7145.9|7140.9|7144.7|7139.7|0
1624604100000|2021-06-25 06:55:00|7145.8|7140.8|7146.1|7141.1|7146.1|7141.1|7144.3|7139.3|0
1624604400000|2021-06-25 07:00:00|7145.8|7140.8|7143.7|7138.7|7146.5|7141.5|7143.7|7138.7|0
1624604700000|2021-06-25 07:05:00|7144.1|7139.1|7145.8|7140.8|7146|7141|7143.3|7138.3|0
1624605000000|2021-06-25 07:10:00|7145.7|7140.7|7145.3|7140.3|7147|7142|7144.5|7139.5|0
1624605300000|2021-06-25 07:15:00|7145.2|7140.2|7142.5|7137.5|7145.6|7140.6|7142.5|7137.5|0
1624605600000|2021-06-25 07:20:00|7142.9|7137.9|7140.3|7135.3|7143.2|7138.2|7137.6|7132.6|0
1624605900000|2021-06-25 07:25:00|7140.4|7135.4|7141.3|7136.3|7141.9|7136.9|7138.2|7133.2|0
1624606200000|2021-06-25 07:30:00|7141.2|7136.2|7141.9|7136.9|7143.9|7138.9|7140.5|7135.5|0
1624606500000|2021-06-25 07:35:00|7141.8|7136.8|7143|7138|7143|7138|7140.4|7135.4|0
1624606800000|2021-06-25 07:40:00|7142.9|7137.9|7145|7140|7145.1|7140.1|7142.4|7137.4|0
1624607100000|2021-06-25 07:45:00|7144.9|7139.9|7146.2|7141.2|7146.5|7141.5|7143.9|7138.9|0
1624607400000|2021-06-25 07:50:00|7146.1|7141.1|7147.4|7142.4|7147.4|7142.4|7145.3|7140.3|0
1624607700000|2021-06-25 07:55:00|7147.5|7142.5|7146.4|7141.4|7147.9|7142.9|7145.5|7140.5|0
1624608000000|2021-06-25 08:00:00|7146.5|7141.5|7162.7|7159.7|7163.2|7160.2|7146.5|7141.5|0
1624608300000|2021-06-25 08:05:00|7162.2|7159.2|7168.4|7165.4|7170.7|7167.7|7156.9|7153.9|0
1624608600000|2021-06-25 08:10:00|7166.9|7163.9|7170.3|7167.3|7171.1|7168.1|7163.9|7160.9|0
1624608900000|2021-06-25 08:15:00|7170.6|7167.6|7176.6|7173.6|7177.5|7174.5|7170.5|7167.5|0
1624609200000|2021-06-25 08:20:00|7176.7|7173.7|7180.2|7177.2|7181.7|7178.7|7176.1|7173.1|0
1624609500000|2021-06-25 08:25:00|7182|7179|7178.6|7175.6|7182|7179|7176.8|7173.8|0
1624609800000|2021-06-25 08:30:00|7178.1|7175.1|7184.7|7181.7|7186.6|7183.6|7177.8|7174.8|0
1624610100000|2021-06-25 08:35:00|7184.9|7181.9|7189.5|7186.5|7189.5|7186.5|7184.7|7181.7|0
1624610400000|2021-06-25 08:40:00|7188.3|7185.3|7185.5|7182.5|7188.3|7185.3|7183.3|7180.3|0
1624610700000|2021-06-25 08:45:00|7185.8|7182.8|7186.8|7183.8|7189.1|7186.1|7185.5|7182.5|0
1624611000000|2021-06-25 08:50:00|7187.1|7184.1|7187.7|7184.7|7189.2|7186.2|7186.6|7183.6|0
1624611300000|2021-06-25 08:55:00|7187.8|7184.8|7189.2|7186.2|7192.3|7189.3|7187.8|7184.8|0
1624611600000|2021-06-25 09:00:00|7189.3|7186.3|7190.7|7187.7|7191.4|7188.4|7187.7|7184.7|0
1624611900000|2021-06-25 09:05:00|7190|7187|7191.1|7188.1|7193.3|7190.3|7189.6|7186.6|0
1624612200000|2021-06-25 09:10:00|7191|7188|7188.1|7185.1|7192.6|7189.6|7185.9|7182.9|0
1624612500000|2021-06-25 09:15:00|7188|7185|7190|7187|7190.5|7187.5|7186.7|7183.7|0
1624612800000|2021-06-25 09:20:00|7187.2|7184.2|7188.6|7185.6|7191.3|7188.3|7186.8|7183.8|0
1624613100000|2021-06-25 09:25:00|7188.5|7185.5|7185.3|7182.3|7189.6|7186.6|7184.5|7181.5|0
1624613400000|2021-06-25 09:30:00|7185.2|7182.2|7187.7|7184.7|7187.8|7184.8|7183.8|7180.8|0
1624613700000|2021-06-25 09:35:00|7187.8|7184.8|7186.3|7183.3|7187.8|7184.8|7185.3|7182.3|0
1624614000000|2021-06-25 09:40:00|7186.5|7183.5|7191.6|7188.6|7192.5|7189.5|7186.2|7183.2|0
1624614300000|2021-06-25 09:45:00|7191.7|7188.7|7192.9|7189.9|7193.5|7190.5|7190.3|7187.3|0
1624614600000|2021-06-25 09:50:00|7192.8|7189.8|7191.5|7188.5|7193.5|7190.5|7191.2|7188.2|0
1624614900000|2021-06-25 09:55:00|7191.3|7188.3|7192.2|7189.2|7192.2|7189.2|7191.1|7188.1|0
1624615200000|2021-06-25 10:00:00|7192.1|7189.1|7192.6|7189.6|7193.6|7190.6|7191.2|7188.2|0
1624615500000|2021-06-25 10:05:00|7192.8|7189.8|7194.6|7191.6|7195.1|7192.1|7192.8|7189.8|0
1624615800000|2021-06-25 10:10:00|7194|7191|7190.5|7187.5|7194.1|7191.1|7190|7187|0
1624616100000|2021-06-25 10:15:00|7189.8|7186.8|7188|7185|7190.9|7187.9|7186.8|7183.8|0
1624616400000|2021-06-25 10:20:00|7187.2|7184.2|7186.8|7183.8|7188.5|7185.5|7185|7182|0
1624616700000|2021-06-25 10:25:00|7186.6|7183.6|7183.6|7180.6|7187|7184|7183.6|7180.6|0
1624617000000|2021-06-25 10:30:00|7183|7180|7182.7|7179.7|7183.8|7180.8|7182.7|7179.7|0
1624617300000|2021-06-25 10:35:00|7183.4|7180.4|7186.7|7183.7|7187.5|7184.5|7182.7|7179.7|0
1624617600000|2021-06-25 10:40:00|7187|7184|7187.5|7184.5|7188.9|7185.9|7186.4|7183.4|0
1624617900000|2021-06-25 10:45:00|7188.3|7185.3|7189.3|7186.3|7189.6|7186.6|7187.2|7184.2|0
1624618200000|2021-06-25 10:50:00|7188.5|7185.5|7188.1|7185.1|7189.2|7186.2|7186.8|7183.8|0
1624618500000|2021-06-25 10:55:00|7188.2|7185.2|7190|7187|7191.1|7188.1|7187.7|7184.7|0
1624618800000|2021-06-25 11:00:00|7187.1|7184.1|7183.3|7180.3|7188.1|7185.1|7182.4|7179.4|0
1624619100000|2021-06-25 11:05:00|7185.2|7182.2|7182.7|7179.7|7185.4|7182.4|7182.5|7179.5|0
1624619400000|2021-06-25 11:10:00|7182.6|7179.6|7179.2|7176.2|7182.6|7179.6|7179.2|7176.2|0
1624619700000|2021-06-25 11:15:00|7178.9|7175.9|7178.4|7175.4|7179.5|7176.5|7177.2|7174.2|0
1624620000000|2021-06-25 11:20:00|7178.3|7175.3|7179.9|7176.9|7180.3|7177.3|7178|7175|0
1624620300000|2021-06-25 11:25:00|7180|7177|7182.4|7179.4|7182.5|7179.5|7180|7177|0
1624620600000|2021-06-25 11:30:00|7182.5|7179.5|7176.5|7173.5|7182.5|7179.5|7176.5|7173.5|0
1624620900000|2021-06-25 11:35:00|7176.7|7173.7|7176.5|7173.5|7177.3|7174.3|7176|7173|0
1624621200000|2021-06-25 11:40:00|7176.4|7173.4|7175.5|7172.5|7176.7|7173.7|7173.6|7170.6|0
1624621500000|2021-06-25 11:45:00|7175.4|7172.4|7177.7|7174.7|7178.4|7175.4|7175.3|7172.3|0
1624621800000|2021-06-25 11:50:00|7177.8|7174.8|7175.4|7172.4|7177.8|7174.8|7175.3|7172.3|0
1624622100000|2021-06-25 11:55:00|7175.3|7172.3|7173.6|7170.6|7175.3|7172.3|7172.6|7169.6|0
1624622400000|2021-06-25 12:00:00|7173.7|7170.7|7178.1|7175.1|7178.5|7175.5|7173.7|7170.7|0
1624622700000|2021-06-25 12:05:00|7178|7175|7178.4|7175.4|7179.4|7176.4|7177.9|7174.9|0
1624623000000|2021-06-25 12:10:00|7178.3|7175.3|7176|7173|7178.4|7175.4|7175.3|7172.3|0
1624623300000|2021-06-25 12:15:00|7176.9|7173.9|7176.6|7173.6|7178.2|7175.2|7175.1|7172.1|0
1624623600000|2021-06-25 12:20:00|7176.5|7173.5|7179.3|7176.3|7179.3|7176.3|7176.5|7173.5|0
1624623900000|2021-06-25 12:25:00|7179.2|7176.2|7176.9|7173.9|7179.6|7176.6|7176.5|7173.5|0
1624624200000|2021-06-25 12:30:00|7177|7174|7185.9|7182.9|7186.8|7183.8|7176.6|7173.6|0
1624624500000|2021-06-25 12:35:00|7186|7183|7189.3|7186.3|7191.4|7188.4|7186|7183|0
1624624800000|2021-06-25 12:40:00|7189.2|7186.2|7188.7|7185.7|7191.6|7188.6|7188.6|7185.6|0
1624625100000|2021-06-25 12:45:00|7188.6|7185.6|7187.9|7184.9|7189.3|7186.3|7186|7183|0
1624625400000|2021-06-25 12:50:00|7188.1|7185.1|7188.7|7185.7|7189.8|7186.8|7188.1|7185.1|0
1624625700000|2021-06-25 12:55:00|7188.8|7185.8|7187.9|7184.9|7189.3|7186.3|7185.5|7182.5|0
1624626000000|2021-06-25 13:00:00|7188.5|7185.5|7191.3|7188.3|7191.4|7188.4|7187.5|7184.5|0
1624626300000|2021-06-25 13:05:00|7191|7188|7187.1|7184.1|7191.5|7188.5|7186|7183|0
1624626600000|2021-06-25 13:10:00|7187|7184|7188.3|7185.3|7188.6|7185.6|7186.5|7183.5|0
1624626900000|2021-06-25 13:15:00|7188.2|7185.2|7190.1|7187.1|7190.5|7187.5|7187.9|7184.9|0
1624627200000|2021-06-25 13:20:00|7189.9|7186.9|7191.7|7188.7|7193.5|7190.5|7188.2|7185.2|0
1624627500000|2021-06-25 13:25:00|7192|7189|7188.3|7185.3|7194.2|7191.2|7186.2|7183.2|0
1624627800000|2021-06-25 13:30:00|7187.9|7184.9|7202.5|7200.7|7205.4|7203.6|7180.5|7178.7|0
1624628100000|2021-06-25 13:35:00|7202.8|7201|7200.9|7199.1|7205.9|7204.1|7185.4|7183.6|0
1624628400000|2021-06-25 13:40:00|7201.6|7199.8|7200.1|7198.3|7203.6|7201.8|7190|7188.2|0
1624628700000|2021-06-25 13:45:00|7200.3|7198.5|7194.3|7192.5|7213.9|7212.1|7193.6|7191.8|0
1624629000000|2021-06-25 13:50:00|7193.6|7191.8|7168.1|7166.3|7194.7|7192.9|7165.7|7163.9|0
1624629300000|2021-06-25 13:55:00|7168.3|7166.5|7148.5|7146.7|7170.4|7168.6|7136.4|7134.6|0
1624629600000|2021-06-25 14:00:00|7147.4|7145.6|7151.8|7150|7152.5|7150.7|7134.8|7133|0
1624629900000|2021-06-25 14:05:00|7151.7|7149.9|7146|7144.2|7156.8|7155|7142.8|7141|0
1624630200000|2021-06-25 14:10:00|7146.4|7144.6|7136|7134.2|7149.8|7148|7123.2|7121.4|0
1624630500000|2021-06-25 14:15:00|7136.4|7134.6|7151.7|7149.9|7151.7|7149.9|7135.6|7133.8|0
1624630800000|2021-06-25 14:20:00|7151.8|7150|7151.3|7149.5|7153.4|7151.6|7145.2|7143.4|0
1624631100000|2021-06-25 14:25:00|7150.9|7149.1|7167.2|7165.4|7169.4|7167.6|7149.2|7147.4|0
1624631400000|2021-06-25 14:30:00|7167.6|7165.8|7168.4|7166.6|7170.8|7169|7164.8|7163|0
1624631700000|2021-06-25 14:35:00|7168.2|7166.4|7158.3|7156.5|7169.9|7168.1|7158.3|7156.5|0
1624632000000|2021-06-25 14:40:00|7157.6|7155.8|7167.6|7165.8|7170.6|7168.8|7156.8|7155|0
1624632300000|2021-06-25 14:45:00|7167.3|7165.5|7161.9|7160.1|7170|7168.2|7160.1|7158.3|0
1624632600000|2021-06-25 14:50:00|7161.8|7160|7157.9|7156.1|7161.9|7160.1|7155.9|7154.1|0
1624632900000|2021-06-25 14:55:00|7158|7156.2|7150.7|7148.9|7161.6|7159.8|7146.6|7144.8|0
1624633200000|2021-06-25 15:00:00|7150.4|7148.6|7151|7149.2|7153.8|7152|7145.5|7143.7|0
1624633500000|2021-06-25 15:05:00|7151.6|7149.8|7156.3|7154.5|7156.3|7154.5|7148|7146.2|0
1624633800000|2021-06-25 15:10:00|7156.4|7154.6|7162.8|7161|7162.8|7161|7153.6|7151.8|0
1624634100000|2021-06-25 15:15:00|7163|7161.2|7154.3|7152.5|7163.5|7161.7|7151.9|7150.1|0
1624634400000|2021-06-25 15:20:00|7154.5|7152.7|7157.2|7155.4|7163|7161.2|7152.7|7150.9|0
1624634700000|2021-06-25 15:25:00|7156.9|7155.1|7159|7157.2|7159.1|7157.3|7153.2|7151.4|0
1624635000000|2021-06-25 15:30:00|7158.9|7157.1|7168.8|7167|7170.5|7168.7|7157.3|7155.5|0
1624635300000|2021-06-25 15:35:00|7168.9|7167.1|7169.8|7168|7170.5|7168.7|7165|7163.2|0
1624635600000|2021-06-25 15:40:00|7169.7|7167.9|7167.4|7165.6|7172.2|7170.4|7165.1|7163.3|0
1624635900000|2021-06-25 15:45:00|7167.5|7165.7|7164.3|7162.5|7169.1|7167.3|7162.3|7160.5|0
1624636200000|2021-06-25 15:50:00|7164|7162.2|7167.4|7165.6|7167.8|7166|7163.6|7161.8|0
1624636500000|2021-06-25 15:55:00|7167.2|7165.4|7168.3|7166.5|7171.6|7169.8|7166.6|7164.8|0
1624636800000|2021-06-25 16:00:00|7168.2|7166.4|7163.8|7162|7169|7167.2|7162.4|7160.6|0
1624637100000|2021-06-25 16:05:00|7163.7|7161.9|7167.6|7165.8|7169.5|7167.7|7163.1|7161.3|0
1624637400000|2021-06-25 16:10:00|7167.7|7165.9|7158.5|7156.7|7169|7167.2|7156.9|7155.1|0
1624637700000|2021-06-25 16:15:00|7158.3|7156.5|7160.5|7158.7|7160.9|7159.1|7157.1|7155.3|0
1624638000000|2021-06-25 16:20:00|7160.3|7158.5|7154.2|7152.4|7160.8|7159|7153.2|7151.4|0
1624638300000|2021-06-25 16:25:00|7154.3|7152.5|7143.9|7142.1|7156.6|7154.8|7143.2|7141.4|0
1624638600000|2021-06-25 16:30:00|7144.3|7142.5|7151.6|7149.8|7153|7151.2|7141.1|7139.3|0
1624638900000|2021-06-25 16:35:00|7151.9|7150.1|7154.2|7152.4|7155.7|7153.9|7151.2|7149.4|0
1624639200000|2021-06-25 16:40:00|7154.1|7152.3|7159.5|7157.7|7159.6|7157.8|7154.1|7152.3|0
1624639500000|2021-06-25 16:45:00|7159.4|7157.6|7154.5|7152.7|7159.6|7157.8|7154|7152.2|0
1624639800000|2021-06-25 16:50:00|7155|7153.2|7159.6|7157.8|7159.8|7158|7153.7|7151.9|0
1624640100000|2021-06-25 16:55:00|7159.3|7157.5|7161.6|7159.8|7163.6|7161.8|7159.2|7157.4|0
1624640400000|2021-06-25 17:00:00|7161.8|7160|7163.8|7162|7165.1|7163.3|7161.6|7159.8|0
1624640700000|2021-06-25 17:05:00|7164.1|7162.3|7157.4|7155.6|7164.4|7162.6|7156.9|7155.1|0
1624641000000|2021-06-25 17:10:00|7157.3|7155.5|7155.4|7153.6|7157.6|7155.8|7150.6|7148.8|0
1624641300000|2021-06-25 17:15:00|7155.3|7153.5|7158.7|7156.9|7161.8|7160|7154.8|7153|0
1624641600000|2021-06-25 17:20:00|7159|7157.2|7165.7|7163.9|7166.2|7164.4|7159|7157.2|0
1624641900000|2021-06-25 17:25:00|7165.3|7163.5|7164.7|7162.9|7167.7|7165.9|7162.6|7160.8|0
1624642200000|2021-06-25 17:30:00|7165|7163.2|7159.1|7157.3|7165|7163.2|7157.6|7155.8|0
1624642500000|2021-06-25 17:35:00|7159|7157.2|7156.3|7154.5|7160.4|7158.6|7156.3|7154.5|0
1624642800000|2021-06-25 17:40:00|7156.5|7154.7|7156.3|7154.5|7158.3|7156.5|7155.1|7153.3|0
1624643100000|2021-06-25 17:45:00|7156.4|7154.6|7156|7154.2|7159.3|7157.5|7152.2|7150.4|0
1624643400000|2021-06-25 17:50:00|7155.7|7153.9|7158.4|7156.6|7158.7|7156.9|7152.8|7151|0
1624643700000|2021-06-25 17:55:00|7158.3|7156.5|7158.7|7156.9|7159.9|7158.1|7156.5|7154.7|0
1624644000000|2021-06-25 18:00:00|7159.1|7157.3|7154.4|7152.6|7159.6|7157.8|7151.9|7150.1|0
1624644300000|2021-06-25 18:05:00|7154.5|7152.7|7162.4|7160.6|7163.9|7162.1|7154.2|7152.4|0
1624644600000|2021-06-25 18:10:00|7162.5|7160.7|7163.2|7161.4|7165.8|7164|7160.9|7159.1|0
1624644900000|2021-06-25 18:15:00|7163.1|7161.3|7164.6|7162.8|7164.6|7162.8|7161.2|7159.4|0
1624645200000|2021-06-25 18:20:00|7164.7|7162.9|7166.6|7164.8|7167.5|7165.7|7164.2|7162.4|0
1624645500000|2021-06-25 18:25:00|7166.5|7164.7|7160.3|7158.5|7168.4|7166.6|7159.6|7157.8|0
1624645800000|2021-06-25 18:30:00|7160.6|7158.8|7160.5|7158.7|7161.6|7159.8|7156.8|7155|0
1624646100000|2021-06-25 18:35:00|7160.6|7158.8|7168.2|7166.4|7168.2|7166.4|7160.3|7158.5|0
1624646400000|2021-06-25 18:40:00|7168.3|7166.5|7168.5|7166.7|7169.9|7168.1|7165.9|7164.1|0
1624646700000|2021-06-25 18:45:00|7168.6|7166.8|7169.3|7167.5|7169.3|7167.5|7166.6|7164.8|0
1624647000000|2021-06-25 18:50:00|7169.5|7167.7|7173.2|7171.4|7174.4|7172.6|7169.5|7167.7|0
1624647300000|2021-06-25 18:55:00|7173.3|7171.5|7173.9|7172.1|7175.9|7174.1|7172.2|7170.4|0
1624647600000|2021-06-25 19:00:00|7174|7172.2|7172.5|7170.7|7177.7|7175.9|7171.9|7170.1|0
1624647900000|2021-06-25 19:05:00|7173.1|7171.3|7166.2|7164.4|7173.1|7171.3|7164.4|7162.6|0
1624648200000|2021-06-25 19:10:00|7166.3|7164.5|7163.6|7161.8|7166.9|7165.1|7162.9|7161.1|0
1624648500000|2021-06-25 19:15:00|7163.5|7161.7|7163.5|7161.7|7165.8|7164|7162.6|7160.8|0
1624648800000|2021-06-25 19:20:00|7163.7|7161.9|7165.5|7163.7|7166.4|7164.6|7161.2|7159.4|0
1624649100000|2021-06-25 19:25:00|7165.4|7163.6|7162.7|7160.9|7165.6|7163.8|7160.7|7158.9|0
1624649400000|2021-06-25 19:30:00|7162.5|7160.7|7156.7|7154.9|7163.6|7161.8|7156.7|7154.9|0
1624649700000|2021-06-25 19:35:00|7156.6|7154.8|7156.2|7154.4|7160.6|7158.8|7156.2|7154.4|0
1624650000000|2021-06-25 19:40:00|7156.4|7154.6|7155.1|7153.3|7158|7156.2|7152.9|7151.1|0
1624650300000|2021-06-25 19:45:00|7155.2|7153.4|7165.3|7163.5|7165.9|7164.1|7155.2|7153.4|0
1624650600000|2021-06-25 19:50:00|7165.1|7163.3|7172.2|7170.4|7187.2|7185.4|7165.1|7163.3|0
1624650900000|2021-06-25 19:55:00|7172.1|7170.3|7176.7|7174.9|7177.3|7175.5|7165.8|7164|0
1624651200000|2021-06-25 20:00:00|7177.3|7174.3|7179.4|7176.4|7179.8|7176.8|7171.8|7168.8|0
1624651500000|2021-06-25 20:05:00|7179.3|7176.3|7177.5|7174.5|7179.6|7176.6|7176.7|7173.7|0
1624651800000|2021-06-25 20:10:00|7179|7176|7177.9|7174.9|7179|7176|7177|7174|0
1624652100000|2021-06-25 20:15:00|7178|7175|7178.6|7175.6|7179.2|7176.2|7177.4|7174.4|0
1624652400000|2021-06-25 20:20:00|7178.7|7175.7|7178.5|7175.5|7179.5|7176.5|7178.4|7175.4|0
1624652700000|2021-06-25 20:25:00|7178.4|7175.4|7178.3|7175.3|7178.7|7175.7|7177.8|7174.8|0
1624653000000|2021-06-25 20:30:00|7178.2|7175.2|7178.4|7175.4|7178.7|7175.7|7177.6|7174.6|0
1624653300000|2021-06-25 20:35:00|7178.3|7175.3|7180.5|7177.5|7181.1|7178.1|7178.3|7175.3|0
1624653600000|2021-06-25 20:40:00|7180.6|7177.6|7179.7|7176.7|7180.8|7177.8|7179.7|7176.7|0
1624653900000|2021-06-25 20:45:00|7179.6|7176.6|7179.9|7176.9|7180.1|7177.1|7179.1|7176.1|0
1624654200000|2021-06-25 20:50:00|7179.7|7176.7|7178|7175|7179.7|7176.7|7178|7175|0
1624654500000|2021-06-25 20:55:00|7177.9|7174.9|7177.3|7174.3|7178.3|7175.3|7176.9|7173.9|0
1624831200000|2021-06-27 22:00:00|7179.9|7174.9|7183.7|7178.7|7186.5|7181.5|7179.9|7174.9|0
1624831500000|2021-06-27 22:05:00|7183.6|7178.6|7185.9|7180.9|7185.9|7180.9|7183|7178|0
1624831800000|2021-06-27 22:10:00|7186.1|7181.1|7186.7|7181.7|7187.1|7182.1|7184.6|7179.6|0
1624832100000|2021-06-27 22:15:00|7186.9|7181.9|7187.9|7182.9|7189.3|7184.3|7186.9|7181.9|0
1624832400000|2021-06-27 22:20:00|7187.8|7182.8|7190.1|7185.1|7191.8|7186.8|7187.8|7182.8|0
1624832700000|2021-06-27 22:25:00|7190|7185|7194.3|7189.3|7195.1|7190.1|7190|7185|0
1624833000000|2021-06-27 22:30:00|7194.2|7189.2|7193.6|7188.6|7194.6|7189.6|7192.8|7187.8|0
1624833300000|2021-06-27 22:35:00|7193.5|7188.5|7191.3|7186.3|7194.1|7189.1|7191.1|7186.1|0
1624833600000|2021-06-27 22:40:00|7191.4|7186.4|7190.6|7185.6|7192.5|7187.5|7189.8|7184.8|0
1624833900000|2021-06-27 22:45:00|7190.7|7185.7|7192|7187|7192.3|7187.3|7190.1|7185.1|0
1624834200000|2021-06-27 22:50:00|7191.9|7186.9|7195|7190|7195|7190|7191.6|7186.6|0
1624834500000|2021-06-27 22:55:00|7195.1|7190.1|7195.1|7190.1|7196.4|7191.4|7194.5|7189.5|0
1624834800000|2021-06-27 23:00:00|7195|7190|7193.8|7188.8|7196.1|7191.1|7193.6|7188.6|0
1624835100000|2021-06-27 23:05:00|7193.9|7188.9|7193.4|7188.4|7194.6|7189.6|7193.2|7188.2|0
1624835400000|2021-06-27 23:10:00|7193.5|7188.5|7193.4|7188.4|7193.6|7188.6|7192.5|7187.5|0
1624835700000|2021-06-27 23:15:00|7193.5|7188.5|7193.4|7188.4|7193.9|7188.9|7192.5|7187.5|0
1624836000000|2021-06-27 23:20:00|7193.3|7188.3|7192.7|7187.7|7193.5|7188.5|7192.4|7187.4|0
1624836300000|2021-06-27 23:25:00|7192.6|7187.6|7191.3|7186.3|7192.8|7187.8|7190.8|7185.8|0
1624836600000|2021-06-27 23:30:00|7191.2|7186.2|7191.3|7186.3|7192.3|7187.3|7191|7186|0
1624836900000|2021-06-27 23:35:00|7191.4|7186.4|7188|7183|7191.8|7186.8|7185.2|7180.2|0
1624837200000|2021-06-27 23:40:00|7187.9|7182.9|7188.6|7183.6|7189.2|7184.2|7187.9|7182.9|0
1624837500000|2021-06-27 23:45:00|7188.7|7183.7|7189.3|7184.3|7190.3|7185.3|7188.6|7183.6|0
1624837800000|2021-06-27 23:50:00|7189.5|7184.5|7189.3|7184.3|7190.3|7185.3|7188.9|7183.9|0
1624838100000|2021-06-27 23:55:00|7189.4|7184.4|7190.7|7185.7|7191.6|7186.6|7189.4|7184.4|0
1624838400000|2021-06-28 00:00:00|7190.8|7185.8|7186.7|7181.7|7191.5|7186.5|7185.6|7180.6|0
1624838700000|2021-06-28 00:05:00|7186.4|7181.4|7186.5|7181.5|7187|7182|7185.3|7180.3|0
1624839000000|2021-06-28 00:10:00|7186.6|7181.6|7184.8|7179.8|7187|7182|7184.6|7179.6|0
1624839300000|2021-06-28 00:15:00|7184.4|7179.4|7185.4|7180.4|7186.7|7181.7|7184.4|7179.4|0
1624839600000|2021-06-28 00:20:00|7185.3|7180.3|7184.4|7179.4|7185.4|7180.4|7183.2|7178.2|0
1624839900000|2021-06-28 00:25:00|7184.3|7179.3|7184.1|7179.1|7185.9|7180.9|7183.2|7178.2|0
1624840200000|2021-06-28 00:30:00|7184.2|7179.2|7185.6|7180.6|7185.9|7180.9|7183.8|7178.8|0
1624840500000|2021-06-28 00:35:00|7185.7|7180.7|7186.4|7181.4|7187|7182|7185.3|7180.3|0
1624840800000|2021-06-28 00:40:00|7186.7|7181.7|7183.7|7178.7|7187|7182|7183.5|7178.5|0
1624841100000|2021-06-28 00:45:00|7183.8|7178.8|7184.6|7179.6|7185.2|7180.2|7183.1|7178.1|0
1624841400000|2021-06-28 00:50:00|7184.5|7179.5|7185|7180|7185.4|7180.4|7183.7|7178.7|0
1624841700000|2021-06-28 00:55:00|7184.9|7179.9|7185.8|7180.8|7186.1|7181.1|7184.3|7179.3|0
1624842000000|2021-06-28 01:00:00|7185.7|7180.7|7185.4|7180.4|7187|7182|7184.5|7179.5|0
1624842300000|2021-06-28 01:05:00|7185.5|7180.5|7185.1|7180.1|7186.2|7181.2|7184.4|7179.4|0
1624842600000|2021-06-28 01:10:00|7185|7180|7185.2|7180.2|7185.7|7180.7|7184.1|7179.1|0
1624842900000|2021-06-28 01:15:00|7185.3|7180.3|7179.3|7174.3|7186|7181|7179.1|7174.1|0
1624843200000|2021-06-28 01:20:00|7179.2|7174.2|7177|7172|7179.7|7174.7|7175.8|7170.8|0
1624843500000|2021-06-28 01:25:00|7176.9|7171.9|7176.5|7171.5|7177.7|7172.7|7175.7|7170.7|0
1624843800000|2021-06-28 01:30:00|7176.6|7171.6|7177.3|7172.3|7177.4|7172.4|7176.2|7171.2|0
1624844100000|2021-06-28 01:35:00|7177.4|7172.4|7176.5|7171.5|7178.4|7173.4|7175.5|7170.5|0
1624844400000|2021-06-28 01:40:00|7176.7|7171.7|7178.6|7173.6|7178.7|7173.7|7176.6|7171.6|0
1624844700000|2021-06-28 01:45:00|7178.5|7173.5|7178.5|7173.5|7180.4|7175.4|7178.3|7173.3|0
1624845000000|2021-06-28 01:50:00|7178.6|7173.6|7179.4|7174.4|7179.6|7174.6|7177.8|7172.8|0
1624845300000|2021-06-28 01:55:00|7179.3|7174.3|7179.4|7174.4|7179.9|7174.9|7178.1|7173.1|0
1624845600000|2021-06-28 02:00:00|7179.3|7174.3|7178.6|7173.6|7179.7|7174.7|7178|7173|0
1624845900000|2021-06-28 02:05:00|7178.5|7173.5|7177.5|7172.5|7179|7174|7177|7172|0
1624846200000|2021-06-28 02:10:00|7177.7|7172.7|7177.8|7172.8|7178.5|7173.5|7177.3|7172.3|0
1624846500000|2021-06-28 02:15:00|7177.7|7172.7|7178.5|7173.5|7179.3|7174.3|7177.2|7172.2|0
1624846800000|2021-06-28 02:20:00|7178.4|7173.4|7178.6|7173.6|7179.2|7174.2|7178|7173|0
1624847100000|2021-06-28 02:25:00|7178.5|7173.5|7178.2|7173.2|7179|7174|7177.2|7172.2|0
1624847400000|2021-06-28 02:30:00|7178.1|7173.1|7180.5|7175.5|7180.8|7175.8|7177.6|7172.6|0
1624847700000|2021-06-28 02:35:00|7180.6|7175.6|7181.1|7176.1|7181.9|7176.9|7179.5|7174.5|0
1624848000000|2021-06-28 02:40:00|7181.2|7176.2|7180.8|7175.8|7182.4|7177.4|7180.4|7175.4|0
1624848300000|2021-06-28 02:45:00|7180.7|7175.7|7181.3|7176.3|7181.4|7176.4|7179.9|7174.9|0
1624848600000|2021-06-28 02:50:00|7181.4|7176.4|7182.2|7177.2|7182.9|7177.9|7181|7176|0
1624848900000|2021-06-28 02:55:00|7182.4|7177.4|7181.3|7176.3|7182.6|7177.6|7180.9|7175.9|0
1624849200000|2021-06-28 03:00:00|7181.4|7176.4|7182.8|7177.8|7183.2|7178.2|7181.1|7176.1|0
1624849500000|2021-06-28 03:05:00|7183|7178|7184.3|7179.3|7184.8|7179.8|7182.2|7177.2|0
1624849800000|2021-06-28 03:10:00|7184.2|7179.2|7185.3|7180.3|7185.5|7180.5|7183.8|7178.8|0
1624850100000|2021-06-28 03:15:00|7185.2|7180.2|7184.5|7179.5|7185.7|7180.7|7184.1|7179.1|0
1624850400000|2021-06-28 03:20:00|7184.6|7179.6|7184.1|7179.1|7184.9|7179.9|7183.8|7178.8|0
1624850700000|2021-06-28 03:25:00|7184.2|7179.2|7183.1|7178.1|7184.6|7179.6|7182.9|7177.9|0
1624851000000|2021-06-28 03:30:00|7183.2|7178.2|7183.8|7178.8|7184|7179|7182.3|7177.3|0
1624851300000|2021-06-28 03:35:00|7184|7179|7184.1|7179.1|7184.5|7179.5|7183.3|7178.3|0
1624851600000|2021-06-28 03:40:00|7184.2|7179.2|7184.8|7179.8|7185.5|7180.5|7184.2|7179.2|0
1624851900000|2021-06-28 03:45:00|7184.7|7179.7|7183.3|7178.3|7184.8|7179.8|7183|7178|0
1624852200000|2021-06-28 03:50:00|7183.2|7178.2|7183.5|7178.5|7183.7|7178.7|7182.5|7177.5|0
1624852500000|2021-06-28 03:55:00|7183.6|7178.6|7184|7179|7184.4|7179.4|7183.3|7178.3|0
1624852800000|2021-06-28 04:00:00|7184.1|7179.1|7184.1|7179.1|7184.8|7179.8|7184|7179|0
1624853100000|2021-06-28 04:05:00|7184|7179|7184|7179|7184.3|7179.3|7183|7178|0
1624853400000|2021-06-28 04:10:00|7183.7|7178.7|7184.3|7179.3|7184.8|7179.8|7183.7|7178.7|0
1624853700000|2021-06-28 04:15:00|7184.2|7179.2|7184.3|7179.3|7185.3|7180.3|7184|7179|0
1624854000000|2021-06-28 04:20:00|7184.5|7179.5|7184.6|7179.6|7185.4|7180.4|7184.3|7179.3|0
1624854300000|2021-06-28 04:25:00|7184.7|7179.7|7184.8|7179.8|7185.2|7180.2|7184.3|7179.3|0
1624854600000|2021-06-28 04:30:00|7184.7|7179.7|7184.8|7179.8|7184.9|7179.9|7183.6|7178.6|0
1624854900000|2021-06-28 04:35:00|7184.7|7179.7|7185|7180|7186.2|7181.2|7184.6|7179.6|0
1624855200000|2021-06-28 04:40:00|7185.1|7180.1|7184.9|7179.9|7185.7|7180.7|7184.5|7179.5|0
1624855500000|2021-06-28 04:45:00|7184.8|7179.8|7184.9|7179.9|7185.1|7180.1|7184.6|7179.6|0
1624855800000|2021-06-28 04:50:00|7184.8|7179.8|7186.3|7181.3|7186.6|7181.6|7184.7|7179.7|0
1624856100000|2021-06-28 04:55:00|7186.2|7181.2|7186.9|7181.9|7188|7183|7186.1|7181.1|0
1624856400000|2021-06-28 05:00:00|7187.5|7182.5|7187.3|7182.3|7188.7|7183.7|7187.3|7182.3|0
1624856700000|2021-06-28 05:05:00|7187.4|7182.4|7187|7182|7188.3|7183.3|7186.8|7181.8|0
1624857000000|2021-06-28 05:10:00|7187.1|7182.1|7186.6|7181.6|7187.4|7182.4|7185.9|7180.9|0
1624857300000|2021-06-28 05:15:00|7186.7|7181.7|7188.6|7183.6|7188.6|7183.6|7186.5|7181.5|0
1624857600000|2021-06-28 05:20:00|7188.4|7183.4|7188.8|7183.8|7189.1|7184.1|7187.3|7182.3|0
1624857900000|2021-06-28 05:25:00|7188.7|7183.7|7189.7|7184.7|7190|7185|7188|7183|0
1624858200000|2021-06-28 05:30:00|7189.8|7184.8|7189.2|7184.2|7190.8|7185.8|7188.1|7183.1|0
1624858500000|2021-06-28 05:35:00|7189.3|7184.3|7187.7|7182.7|7189.3|7184.3|7187.2|7182.2|0
1624858800000|2021-06-28 05:40:00|7187.9|7182.9|7188.3|7183.3|7189.2|7184.2|7186.7|7181.7|0
1624859100000|2021-06-28 05:45:00|7188.4|7183.4|7186.7|7181.7|7188.6|7183.6|7185.4|7180.4|0
1624859400000|2021-06-28 05:50:00|7186.6|7181.6|7187.2|7182.2|7187.7|7182.7|7185.2|7180.2|0
1624859700000|2021-06-28 05:55:00|7187.4|7182.4|7189.4|7184.4|7189.5|7184.5|7187.2|7182.2|0
1624860000000|2021-06-28 06:00:00|7189.3|7184.3|7187.2|7182.2|7189.3|7184.3|7186.2|7181.2|0
1624860300000|2021-06-28 06:05:00|7187.1|7182.1|7184.8|7179.8|7187.2|7182.2|7184.7|7179.7|0
1624860600000|2021-06-28 06:10:00|7184.9|7179.9|7185.9|7180.9|7186.7|7181.7|7184.2|7179.2|0
1624860900000|2021-06-28 06:15:00|7186|7181|7186.3|7181.3|7187.9|7182.9|7185.9|7180.9|0
1624861200000|2021-06-28 06:20:00|7186.2|7181.2|7186.4|7181.4|7187.4|7182.4|7185.8|7180.8|0
1624861500000|2021-06-28 06:25:00|7186.6|7181.6|7186.3|7181.3|7187|7182|7185.6|7180.6|0
1624861800000|2021-06-28 06:30:00|7186.2|7181.2|7183.3|7178.3|7186.6|7181.6|7182.8|7177.8|0
1624862100000|2021-06-28 06:35:00|7183.4|7178.4|7186.1|7181.1|7186.8|7181.8|7183|7178|0
1624862400000|2021-06-28 06:40:00|7186.2|7181.2|7187.1|7182.1|7188|7183|7186.1|7181.1|0
1624862700000|2021-06-28 06:45:00|7187|7182|7186.5|7181.5|7187.4|7182.4|7185.7|7180.7|0
1624863000000|2021-06-28 06:50:00|7186.4|7181.4|7186.6|7181.6|7187.5|7182.5|7186.1|7181.1|0
1624863300000|2021-06-28 06:55:00|7186.7|7181.7|7186.3|7181.3|7188.9|7183.9|7185.9|7180.9|0
1624863600000|2021-06-28 07:00:00|7186.1|7181.1|7186.2|7181.2|7189.4|7184.4|7184.1|7179.1|0
1624863900000|2021-06-28 07:05:00|7185.9|7180.9|7194.9|7189.9|7195.6|7190.6|7185.6|7180.6|0
1624864200000|2021-06-28 07:10:00|7195|7190|7194.1|7189.1|7195.1|7190.1|7192.9|7187.9|0
1624864500000|2021-06-28 07:15:00|7194.2|7189.2|7197|7192|7199.2|7194.2|7194.2|7189.2|0
1624864800000|2021-06-28 07:20:00|7196.9|7191.9|7196.2|7191.2|7197.8|7192.8|7195.1|7190.1|0
1624865100000|2021-06-28 07:25:00|7196.3|7191.3|7196.5|7191.5|7197.3|7192.3|7194.1|7189.1|0
1624865400000|2021-06-28 07:30:00|7196.4|7191.4|7195.6|7190.6|7198.3|7193.3|7195.3|7190.3|0
1624865700000|2021-06-28 07:35:00|7195.4|7190.4|7197.1|7192.1|7198|7193|7194.5|7189.5|0
1624866000000|2021-06-28 07:40:00|7196.8|7191.8|7197.7|7192.7|7200.6|7195.6|7196.3|7191.3|0
1624866300000|2021-06-28 07:45:00|7197.8|7192.8|7198.3|7193.3|7199.3|7194.3|7196|7191|0
1624866600000|2021-06-28 07:50:00|7198.2|7193.2|7195.8|7190.8|7198.8|7193.8|7195.5|7190.5|0
1624866900000|2021-06-28 07:55:00|7195.9|7190.9|7195.3|7190.3|7196.9|7191.9|7194.6|7189.6|0
1624867200000|2021-06-28 08:00:00|7195.2|7190.2|7194.3|7191.3|7196|7193|7190.4|7187.4|0
1624867500000|2021-06-28 08:05:00|7194.5|7191.5|7191.6|7188.6|7194.6|7191.6|7190.2|7187.2|0
1624867800000|2021-06-28 08:10:00|7192.1|7189.1|7195.4|7192.4|7195.4|7192.4|7191.3|7188.3|0
1624868100000|2021-06-28 08:15:00|7195.1|7192.1|7199|7196|7202.2|7199.2|7194.7|7191.7|0
1624868400000|2021-06-28 08:20:00|7201.5|7198.5|7192.1|7189.1|7201.5|7198.5|7191.5|7188.5|0
1624868700000|2021-06-28 08:25:00|7193.1|7190.1|7191|7188|7195.1|7192.1|7190.1|7187.1|0
1624869000000|2021-06-28 08:30:00|7189.9|7186.9|7189.4|7186.4|7192|7189|7189.1|7186.1|0
1624869300000|2021-06-28 08:35:00|7189.3|7186.3|7189.1|7186.1|7190.8|7187.8|7188|7185|0
1624869600000|2021-06-28 08:40:00|7189.4|7186.4|7192.4|7189.4|7192.7|7189.7|7189.1|7186.1|0
1624869900000|2021-06-28 08:45:00|7192.8|7189.8|7194|7191|7194.6|7191.6|7192.3|7189.3|0
1624870200000|2021-06-28 08:50:00|7193.9|7190.9|7196.2|7193.2|7196.2|7193.2|7193.9|7190.9|0
1624870500000|2021-06-28 08:55:00|7198|7195|7200.1|7197.1|7200.5|7197.5|7197.9|7194.9|0
1624870800000|2021-06-28 09:00:00|7200.2|7197.2|7198.4|7195.4|7201|7198|7198.4|7195.4|0
1624871100000|2021-06-28 09:05:00|7197.9|7194.9|7196.3|7193.3|7198.9|7195.9|7196|7193|0
1624871400000|2021-06-28 09:10:00|7196.7|7193.7|7197.8|7194.8|7197.8|7194.8|7196|7193|0
1624871700000|2021-06-28 09:15:00|7197.6|7194.6|7193.9|7190.9|7198.3|7195.3|7193.3|7190.3|0
1624872000000|2021-06-28 09:20:00|7194.1|7191.1|7196.8|7193.8|7197.1|7194.1|7194.1|7191.1|0
1624872300000|2021-06-28 09:25:00|7197|7194|7196.6|7193.6|7197.4|7194.4|7196.3|7193.3|0
1624872600000|2021-06-28 09:30:00|7196.7|7193.7|7197.6|7194.6|7199|7196|7196.2|7193.2|0
1624872900000|2021-06-28 09:35:00|7197.5|7194.5|7198.3|7195.3|7198.9|7195.9|7197.5|7194.5|0
1624873200000|2021-06-28 09:40:00|7198.7|7195.7|7199.4|7196.4|7200.3|7197.3|7198.6|7195.6|0
1624873500000|2021-06-28 09:45:00|7199.3|7196.3|7199.4|7196.4|7200|7197|7199.2|7196.2|0
1624873800000|2021-06-28 09:50:00|7199.3|7196.3|7198.2|7195.2|7199.6|7196.6|7198.2|7195.2|0
1624874100000|2021-06-28 09:55:00|7197.9|7194.9|7199|7196|7199.1|7196.1|7197.9|7194.9|0
1624874400000|2021-06-28 10:00:00|7198.9|7195.9|7199.3|7196.3|7200.2|7197.2|7198.9|7195.9|0
1624874700000|2021-06-28 10:05:00|7199.2|7196.2|7200.6|7197.6|7201.4|7198.4|7199|7196|0
1624875000000|2021-06-28 10:10:00|7200.5|7197.5|7200.9|7197.9|7202.5|7199.5|7199.2|7196.2|0
1624875300000|2021-06-28 10:15:00|7201|7198|7197.3|7194.3|7202.2|7199.2|7197.2|7194.2|0
1624875600000|2021-06-28 10:20:00|7197.1|7194.1|7197.3|7194.3|7199.2|7196.2|7195.9|7192.9|0
1624875900000|2021-06-28 10:25:00|7197.5|7194.5|7197.9|7194.9|7199.7|7196.7|7197.2|7194.2|0
1624876200000|2021-06-28 10:30:00|7198.1|7195.1|7196.1|7193.1|7199.4|7196.4|7195.9|7192.9|0
1624876500000|2021-06-28 10:35:00|7196|7193|7196.1|7193.1|7196.1|7193.1|7195.9|7192.9|0
1624876800000|2021-06-28 10:40:00|7196.2|7193.2|7194.7|7191.7|7196.4|7193.4|7194.7|7191.7|0
1624877100000|2021-06-28 10:45:00|7194.6|7191.6|7193.5|7190.5|7195.5|7192.5|7193.4|7190.4|0
1624877400000|2021-06-28 10:50:00|7193.8|7190.8|7193.8|7190.8|7194.2|7191.2|7193.5|7190.5|0
1624877700000|2021-06-28 10:55:00|7193.7|7190.7|7195.3|7192.3|7195.6|7192.6|7193.6|7190.6|0
1624878000000|2021-06-28 11:00:00|7195.6|7192.6|7192.6|7189.6|7196.9|7193.9|7192.3|7189.3|0
1624878300000|2021-06-28 11:05:00|7193.3|7190.3|7192.8|7189.8|7194.8|7191.8|7192.8|7189.8|0
1624878600000|2021-06-28 11:10:00|7192.5|7189.5|7193.7|7190.7|7194|7191|7192.2|7189.2|0
1624878900000|2021-06-28 11:15:00|7193.8|7190.8|7194.3|7191.3|7195.6|7192.6|7193.8|7190.8|0
1624879200000|2021-06-28 11:20:00|7194.5|7191.5|7197.8|7194.8|7200.2|7197.2|7193.6|7190.6|0
1624879500000|2021-06-28 11:25:00|7197.9|7194.9|7197.8|7194.8|7199.7|7196.7|7197.3|7194.3|0
1624879800000|2021-06-28 11:30:00|7197.5|7194.5|7197.2|7194.2|7198.2|7195.2|7195.9|7192.9|0
1624880100000|2021-06-28 11:35:00|7197.3|7194.3|7196|7193|7198.2|7195.2|7195.7|7192.7|0
1624880400000|2021-06-28 11:40:00|7196.1|7193.1|7196.7|7193.7|7197.5|7194.5|7195.7|7192.7|0
1624880700000|2021-06-28 11:45:00|7196.9|7193.9|7198.1|7195.1|7198.1|7195.1|7196.7|7193.7|0
1624881000000|2021-06-28 11:50:00|7198|7195|7199.1|7196.1|7199.1|7196.1|7197.9|7194.9|0
1624881300000|2021-06-28 11:55:00|7199|7196|7200|7197|7200.3|7197.3|7198.3|7195.3|0
1624881600000|2021-06-28 12:00:00|7200.1|7197.1|7199.6|7196.6|7201|7198|7199|7196|0
1624881900000|2021-06-28 12:05:00|7199.4|7196.4|7199.4|7196.4|7201.2|7198.2|7199.4|7196.4|0
1624882200000|2021-06-28 12:10:00|7199.3|7196.3|7199.3|7196.3|7200.1|7197.1|7199|7196|0
1624882500000|2021-06-28 12:15:00|7199.5|7196.5|7198.5|7195.5|7200.2|7197.2|7198.5|7195.5|0
1624882800000|2021-06-28 12:20:00|7198.3|7195.3|7197.6|7194.6|7198.8|7195.8|7197.5|7194.5|0
1624883100000|2021-06-28 12:25:00|7197.7|7194.7|7198.4|7195.4|7199|7196|7196.7|7193.7|0
1624883400000|2021-06-28 12:30:00|7198.1|7195.1|7202|7199|7202|7199|7198.1|7195.1|0
1624883700000|2021-06-28 12:35:00|7201.8|7198.8|7205.5|7202.5|7205.5|7202.5|7201.7|7198.7|0
1624884000000|2021-06-28 12:40:00|7205.6|7202.6|7205.5|7202.5|7206.7|7203.7|7205.5|7202.5|0
1624884300000|2021-06-28 12:45:00|7205.8|7202.8|7204.5|7201.5|7206.3|7203.3|7204|7201|0
1624884600000|2021-06-28 12:50:00|7204.7|7201.7|7208.4|7205.4|7208.9|7205.9|7204.5|7201.5|0
1624884900000|2021-06-28 12:55:00|7208.5|7205.5|7207.9|7204.9|7209.4|7206.4|7207.5|7204.5|0
1624885200000|2021-06-28 13:00:00|7208|7205|7208.2|7205.2|7208.8|7205.8|7207.3|7204.3|0
1624885500000|2021-06-28 13:05:00|7207.9|7204.9|7210.5|7207.5|7210.6|7207.6|7207.5|7204.5|0
1624885800000|2021-06-28 13:10:00|7210.4|7207.4|7211.4|7208.4|7212.9|7209.9|7210.3|7207.3|0
1624886100000|2021-06-28 13:15:00|7211.6|7208.6|7210.6|7207.6|7212.8|7209.8|7210.5|7207.5|0
1624886400000|2021-06-28 13:20:00|7210.5|7207.5|7212.7|7209.7|7212.9|7209.9|7210.4|7207.4|0
1624886700000|2021-06-28 13:25:00|7208.7|7205.7|7211.8|7208.8|7213.5|7210.5|7208.2|7205.2|0
1624887000000|2021-06-28 13:30:00|7211.5|7208.5|7242.1|7240.3|7250.3|7248.5|7201.3|7199.5|0
1624887300000|2021-06-28 13:35:00|7242.3|7240.5|7254.3|7252.5|7258.8|7257|7242.3|7240.5|0
1624887600000|2021-06-28 13:40:00|7254.7|7252.9|7253.8|7252|7259.5|7257.7|7239.8|7238|0
1624887900000|2021-06-28 13:45:00|7254|7252.2|7249.7|7247.9|7258.5|7256.7|7241.8|7240|0
1624888200000|2021-06-28 13:50:00|7250.1|7248.3|7239.8|7238|7252.4|7250.6|7223.8|7222|0
1624888500000|2021-06-28 13:55:00|7241.7|7239.9|7247.8|7246|7247.9|7246.1|7235.3|7233.5|0
1624888800000|2021-06-28 14:00:00|7248|7246.2|7256.8|7255|7264.3|7262.5|7248|7246.2|0
1624889100000|2021-06-28 14:05:00|7256.9|7255.1|7264.9|7263.1|7267|7265.2|7256.7|7254.9|0
1624889400000|2021-06-28 14:10:00|7265.4|7263.6|7259.8|7258|7267|7265.2|7256.7|7254.9|0
1624889700000|2021-06-28 14:15:00|7259.6|7257.8|7256.3|7254.5|7262.1|7260.3|7249.5|7247.7|0
1624890000000|2021-06-28 14:20:00|7256.4|7254.6|7254.8|7253|7259.2|7257.4|7249.6|7247.8|0
1624890300000|2021-06-28 14:25:00|7255|7253.2|7248|7246.2|7258.3|7256.5|7245.5|7243.7|0
1624890600000|2021-06-28 14:30:00|7248.4|7246.6|7258.9|7257.1|7261.3|7259.5|7247.8|7246|0
1624890900000|2021-06-28 14:35:00|7258.2|7256.4|7254.3|7252.5|7261.9|7260.1|7251.7|7249.9|0
1624891200000|2021-06-28 14:40:00|7254.6|7252.8|7249|7247.2|7255.1|7253.3|7248|7246.2|0
1624891500000|2021-06-28 14:45:00|7249.5|7247.7|7244.3|7242.5|7253.5|7251.7|7243.9|7242.1|0
1624891800000|2021-06-28 14:50:00|7244|7242.2|7250.8|7249|7255.5|7253.7|7244|7242.2|0
1624892100000|2021-06-28 14:55:00|7250.7|7248.9|7238.6|7236.8|7250.7|7248.9|7238.2|7236.4|0
1624892400000|2021-06-28 15:00:00|7238.9|7237.1|7236.5|7234.7|7243.7|7241.9|7235.1|7233.3|0
1624892700000|2021-06-28 15:05:00|7236.7|7234.9|7244.5|7242.7|7245.7|7243.9|7235.9|7234.1|0
1624893000000|2021-06-28 15:10:00|7244.3|7242.5|7247.8|7246|7252.4|7250.6|7242.5|7240.7|0
1624893300000|2021-06-28 15:15:00|7247.9|7246.1|7251.4|7249.6|7253.3|7251.5|7247.4|7245.6|0
1624893600000|2021-06-28 15:20:00|7251.3|7249.5|7250.6|7248.8|7251.4|7249.6|7245.9|7244.1|0
1624893900000|2021-06-28 15:25:00|7250.5|7248.7|7246.5|7244.7|7250.8|7249|7243.1|7241.3|0
1624894200000|2021-06-28 15:30:00|7246.6|7244.8|7242.9|7241.1|7246.9|7245.1|7239.5|7237.7|0
1624894500000|2021-06-28 15:35:00|7243.2|7241.4|7238.6|7236.8|7243.2|7241.4|7236.4|7234.6|0
1624894800000|2021-06-28 15:40:00|7238.7|7236.9|7240.3|7238.5|7243.4|7241.6|7237.2|7235.4|0
1624895100000|2021-06-28 15:45:00|7240.2|7238.4|7234.1|7232.3|7242.3|7240.5|7234.1|7232.3|0
1624895400000|2021-06-28 15:50:00|7234.3|7232.5|7239.1|7237.3|7240.9|7239.1|7234.1|7232.3|0
1624895700000|2021-06-28 15:55:00|7239.3|7237.5|7231.5|7229.7|7239.9|7238.1|7230.4|7228.6|0
1624896000000|2021-06-28 16:00:00|7231.6|7229.8|7231.4|7229.6|7233.2|7231.4|7228.8|7227|0
1624896300000|2021-06-28 16:05:00|7231.6|7229.8|7230.9|7229.1|7236.5|7234.7|7230.7|7228.9|0
1624896600000|2021-06-28 16:10:00|7230.8|7229|7231.1|7229.3|7233.2|7231.4|7228.6|7226.8|0
1624896900000|2021-06-28 16:15:00|7230.6|7228.8|7231.7|7229.9|7232.3|7230.5|7227.1|7225.3|0
1624897200000|2021-06-28 16:20:00|7231.3|7229.5|7237.6|7235.8|7238.6|7236.8|7229.8|7228|0
1624897500000|2021-06-28 16:25:00|7237.5|7235.7|7242.2|7240.4|7243|7241.2|7235.7|7233.9|0
1624897800000|2021-06-28 16:30:00|7242|7240.2|7247.2|7245.4|7247.8|7246|7241.9|7240.1|0
1624898100000|2021-06-28 16:35:00|7247.3|7245.5|7247.1|7245.3|7250.6|7248.8|7245.4|7243.6|0
1624898400000|2021-06-28 16:40:00|7247.5|7245.7|7247.2|7245.4|7249.5|7247.7|7245.2|7243.4|0
1624898700000|2021-06-28 16:45:00|7247.5|7245.7|7245.6|7243.8|7249.9|7248.1|7244.5|7242.7|0
1624899000000|2021-06-28 16:50:00|7245.4|7243.6|7247|7245.2|7247.2|7245.4|7245|7243.2|0
1624899300000|2021-06-28 16:55:00|7247.1|7245.3|7248.2|7246.4|7250.3|7248.5|7244.8|7243|0
1624899600000|2021-06-28 17:00:00|7248.1|7246.3|7244.9|7243.1|7248.5|7246.7|7244.7|7242.9|0
1624899900000|2021-06-28 17:05:00|7245|7243.2|7240.2|7238.4|7245.5|7243.7|7238.6|7236.8|0
1624900200000|2021-06-28 17:10:00|7239.7|7237.9|7237.6|7235.8|7241|7239.2|7235.7|7233.9|0
1624900500000|2021-06-28 17:15:00|7237.4|7235.6|7238.7|7236.9|7241.3|7239.5|7236.3|7234.5|0
1624900800000|2021-06-28 17:20:00|7238.8|7237|7245|7243.2|7245.6|7243.8|7238.4|7236.6|0
1624901100000|2021-06-28 17:25:00|7244.9|7243.1|7237.8|7236|7247|7245.2|7236.7|7234.9|0
1624901400000|2021-06-28 17:30:00|7237.7|7235.9|7240.2|7238.4|7242.1|7240.3|7236.2|7234.4|0
1624901700000|2021-06-28 17:35:00|7239.9|7238.1|7244.9|7243.1|7247.7|7245.9|7239.5|7237.7|0
1624902000000|2021-06-28 17:40:00|7244.4|7242.6|7244|7242.2|7246.6|7244.8|7240.9|7239.1|0
1624902300000|2021-06-28 17:45:00|7245.3|7243.5|7244.3|7242.5|7249.6|7247.8|7244.1|7242.3|0
1624902600000|2021-06-28 17:50:00|7244.4|7242.6|7244.2|7242.4|7247.2|7245.4|7242.6|7240.8|0
1624902900000|2021-06-28 17:55:00|7242.7|7240.9|7243.3|7241.5|7245.2|7243.4|7241.9|7240.1|0
1624903200000|2021-06-28 18:00:00|7243.2|7241.4|7245.2|7243.4|7246.5|7244.7|7239.6|7237.8|0
1624903500000|2021-06-28 18:05:00|7245.1|7243.3|7246.1|7244.3|7246.4|7244.6|7242.7|7240.9|0
1624903800000|2021-06-28 18:10:00|7245.8|7244|7246.5|7244.7|7247.9|7246.1|7244.9|7243.1|0
1624904100000|2021-06-28 18:15:00|7246.4|7244.6|7252.5|7250.7|7252.7|7250.9|7246.2|7244.4|0
1624904400000|2021-06-28 18:20:00|7252.7|7250.9|7252.4|7250.6|7253.7|7251.9|7250.8|7249|0
1624904700000|2021-06-28 18:25:00|7252.5|7250.7|7253.3|7251.5|7254.6|7252.8|7250.7|7248.9|0
1624905000000|2021-06-28 18:30:00|7253.5|7251.7|7256.2|7254.4|7256.8|7255|7252.9|7251.1|0
1624905300000|2021-06-28 18:35:00|7256.1|7254.3|7264.4|7262.6|7264.6|7262.8|7255.1|7253.3|0
1624905600000|2021-06-28 18:40:00|7264.3|7262.5|7266.6|7264.8|7266.8|7265|7262|7260.2|0
1624905900000|2021-06-28 18:45:00|7266.3|7264.5|7267.8|7266|7268.7|7266.9|7264.1|7262.3|0
1624906200000|2021-06-28 18:50:00|7267.7|7265.9|7277.6|7275.8|7286.1|7284.3|7266.9|7265.1|0
1624906500000|2021-06-28 18:55:00|7277.7|7275.9|7290.2|7288.4|7291.1|7289.3|7277.5|7275.7|0
1624906800000|2021-06-28 19:00:00|7289.8|7288|7302.2|7300.4|7303.7|7301.9|7281.7|7279.9|0
1624907100000|2021-06-28 19:05:00|7302.8|7301|7297.4|7295.6|7310.9|7309.1|7295.3|7293.5|0
1624907400000|2021-06-28 19:10:00|7297.7|7295.9|7290.4|7288.6|7301.3|7299.5|7283.5|7281.7|0
1624907700000|2021-06-28 19:15:00|7290.7|7288.9|7296.3|7294.5|7297.6|7295.8|7288.6|7286.8|0
1624908000000|2021-06-28 19:20:00|7295.9|7294.1|7296.7|7294.9|7297.2|7295.4|7293.9|7292.1|0
1624908300000|2021-06-28 19:25:00|7296.5|7294.7|7306.1|7304.3|7306.5|7304.7|7295.9|7294.1|0
1624908600000|2021-06-28 19:30:00|7306.2|7304.4|7310.6|7308.8|7312.1|7310.3|7304.1|7302.3|0
1624908900000|2021-06-28 19:35:00|7310.5|7308.7|7305.6|7303.8|7311.3|7309.5|7303.2|7301.4|0
1624909200000|2021-06-28 19:40:00|7305.7|7303.9|7302.1|7300.3|7306.1|7304.3|7299.4|7297.6|0
1624909500000|2021-06-28 19:45:00|7301.3|7299.5|7295.7|7293.9|7301.7|7299.9|7293.3|7291.5|0
1624909800000|2021-06-28 19:50:00|7295.8|7294|7300.5|7298.7|7304.3|7302.5|7295.8|7294|0
1624910100000|2021-06-28 19:55:00|7300.4|7298.6|7297.5|7295.7|7300.4|7298.6|7295.7|7293.9|0
1624910400000|2021-06-28 20:00:00|7298.1|7295.1|7295.8|7292.8|7298.8|7295.8|7292.5|7289.5|0
1624910700000|2021-06-28 20:05:00|7295.9|7292.9|7294.6|7291.6|7297.1|7294.1|7293.4|7290.4|0
1624911000000|2021-06-28 20:10:00|7294.5|7291.5|7298.3|7295.3|7298.3|7295.3|7294.5|7291.5|0
1624911300000|2021-06-28 20:15:00|7298.2|7295.2|7298.6|7295.6|7298.7|7295.7|7297.4|7294.4|0
1624911600000|2021-06-28 20:20:00|7298.5|7295.5|7299.6|7296.6|7299.9|7296.9|7298.4|7295.4|0
1624911900000|2021-06-28 20:25:00|7299.7|7296.7|7299.5|7296.5|7300.1|7297.1|7299.4|7296.4|0
1624912200000|2021-06-28 20:30:00|7299.6|7296.6|7299.9|7296.9|7300.9|7297.9|7299.4|7296.4|0
1624912500000|2021-06-28 20:35:00|7300.5|7297.5|7301.4|7298.4|7301.9|7298.9|7300.2|7297.2|0
1624912800000|2021-06-28 20:40:00|7301.5|7298.5|7301.2|7298.2|7301.8|7298.8|7300.6|7297.6|0
1624913100000|2021-06-28 20:45:00|7301.1|7298.1|7300.7|7297.7|7301.1|7298.1|7300.3|7297.3|0
1624913400000|2021-06-28 20:50:00|7300.5|7297.5|7299.2|7296.2|7300.5|7297.5|7298.7|7295.7|0
1624913700000|2021-06-28 20:55:00|7299|7296|7300.2|7297.2|7300.4|7297.4|7299|7296|0
1624914000000|2021-06-28 21:00:00|7300.1|7297.1|7301.6|7298.6|7301.8|7298.8|7300.1|7297.1|0
1624914300000|2021-06-28 21:05:00|7301.7|7298.7|7303|7300|7303.1|7300.1|7301.2|7298.2|0
1624914600000|2021-06-28 21:10:00|7302.9|7299.9|7303.1|7300.1|7303.7|7300.7|7302.8|7299.8|0
1624914900000|2021-06-28 21:15:00|7303|7300|7303.1|7300.1|7303.5|7300.5|7302.1|7299.1|0
1624915200000|2021-06-28 21:20:00|7303|7300|7303.5|7300.5|7303.6|7300.6|7302.8|7299.8|0
1624915500000|2021-06-28 21:25:00|7303.4|7300.4|7303.6|7300.6|7303.6|7300.6|7303.2|7300.2|0
1624915800000|2021-06-28 21:30:00|7303.5|7300.5|7303.7|7300.7|7304.2|7301.2|7303.5|7300.5|0
1624916100000|2021-06-28 21:35:00|7303.6|7300.6|7302.4|7299.4|7304.3|7301.3|7302.3|7299.3|0
1624916400000|2021-06-28 21:40:00|7302.6|7299.6|7301.8|7298.8|7302.7|7299.7|7301.7|7298.7|0
1624916700000|2021-06-28 21:45:00|7301.9|7298.9|7302.5|7299.5|7302.6|7299.6|7301.9|7298.9|0
1624917000000|2021-06-28 21:50:00|7302.6|7299.6|7302.1|7299.1|7302.6|7299.6|7302.1|7299.1|0
1624917300000|2021-06-28 21:55:00|7302|7299|7302|7299|7302.2|7299.2|7300.8|7297.8|0
1624917600000|2021-06-28 22:00:00|7301.7|7298.7|7298.5|7295.5|7301.9|7298.9|7298.5|7295.5|0
1624917900000|2021-06-28 22:05:00|7298.6|7295.6|7299|7296|7299.3|7296.3|7298.6|7295.6|0
1624918200000|2021-06-28 22:10:00|7299.2|7296.2|7298.1|7295.1|7299.2|7296.2|7297.6|7294.6|0
1624918500000|2021-06-28 22:15:00|7298|7295|7298.1|7295.1|7299.1|7296.1|7297.8|7294.8|0
1624918800000|2021-06-28 22:20:00|7298|7295|7298.3|7295.3|7298.4|7295.4|7297.9|7294.9|0
1624919100000|2021-06-28 22:25:00|7298.2|7295.2|7297.9|7294.9|7298.2|7295.2|7297.1|7294.1|0
1624919400000|2021-06-28 22:30:00|7297.8|7294.8|7297|7294|7298.1|7295.1|7297|7294|0
1624919700000|2021-06-28 22:35:00|7296.9|7293.9|7297.1|7294.1|7297.1|7294.1|7296.8|7293.8|0
1624920000000|2021-06-28 22:40:00|7296.9|7293.9|7297|7294|7297.2|7294.2|7296.7|7293.7|0
1624920300000|2021-06-28 22:45:00|7297.1|7294.1|7296.3|7293.3|7297.1|7294.1|7296.2|7293.2|0
1624920600000|2021-06-28 22:50:00|7296.2|7293.2|7296.4|7293.4|7296.7|7293.7|7296.2|7293.2|0
1624920900000|2021-06-28 22:55:00|7296.3|7293.3|7296.4|7293.4|7297.1|7294.1|7296.1|7293.1|0
1624921200000|2021-06-28 23:00:00|7296.3|7293.3|7295.1|7292.1|7296.4|7293.4|7295|7292|0
1624921500000|2021-06-28 23:05:00|7295|7292|7294.8|7291.8|7295|7292|7294.8|7291.8|0
1624921800000|2021-06-28 23:10:00|7294.7|7291.7|7294.2|7291.2|7294.7|7291.7|7293|7290|0
1624922100000|2021-06-28 23:15:00|7294.1|7291.1|7293.7|7290.7|7294.1|7291.1|7293.5|7290.5|0
1624922400000|2021-06-28 23:20:00|7293.6|7290.6|7294.4|7291.4|7294.4|7291.4|7293.6|7290.6|0
1624922700000|2021-06-28 23:25:00|7294.5|7291.5|7294.4|7291.4|7294.7|7291.7|7294.2|7291.2|0
1624923000000|2021-06-28 23:30:00|7294.3|7291.3|7294.7|7291.7|7294.7|7291.7|7294.3|7291.3|0
1624923300000|2021-06-28 23:35:00|7294.6|7291.6|7294.9|7291.9|7295.8|7292.8|7294.6|7291.6|0
1624923600000|2021-06-28 23:40:00|7295|7292|7294.8|7291.8|7296.2|7293.2|7294.8|7291.8|0
1624923900000|2021-06-28 23:45:00|7294.6|7291.6|7293.5|7290.5|7294.7|7291.7|7293.1|7290.1|0
1624924200000|2021-06-28 23:50:00|7293.6|7290.6|7293.8|7290.8|7293.8|7290.8|7292.9|7289.9|0
1624924500000|2021-06-28 23:55:00|7294.1|7291.1|7293.9|7288.9|7294.1|7291.1|7291.9|7288.9|0
1624924800000|2021-06-29 00:00:00|7294|7289|7290.2|7285.2|7294.3|7289.3|7289.6|7284.6|0
1624925100000|2021-06-29 00:05:00|7290.1|7285.1|7290|7285|7291.9|7286.9|7289.5|7284.5|0
1624925400000|2021-06-29 00:10:00|7289.8|7284.8|7291.3|7286.3|7291.3|7286.3|7288.9|7283.9|0
1624925700000|2021-06-29 00:15:00|7291.2|7286.2|7291.3|7286.3|7291.7|7286.7|7290.4|7285.4|0
1624926000000|2021-06-29 00:20:00|7291.2|7286.2|7290.5|7285.5|7291.8|7286.8|7290.4|7285.4|0
1624926300000|2021-06-29 00:25:00|7290.6|7285.6|7292.6|7287.6|7292.6|7287.6|7289.8|7284.8|0
1624926600000|2021-06-29 00:30:00|7292.3|7287.3|7291.5|7286.5|7293.2|7288.2|7291.5|7286.5|0
1624926900000|2021-06-29 00:35:00|7291.6|7286.6|7289.3|7284.3|7291.8|7286.8|7289.3|7284.3|0
1624927200000|2021-06-29 00:40:00|7289.4|7284.4|7289.2|7284.2|7290.2|7285.2|7288.8|7283.8|0
1624927500000|2021-06-29 00:45:00|7289.1|7284.1|7289.4|7284.4|7290|7285|7288.7|7283.7|0
1624927800000|2021-06-29 00:50:00|7289.6|7284.6|7290.1|7285.1|7291|7286|7289.6|7284.6|0
1624928100000|2021-06-29 00:55:00|7290|7285|7289.8|7284.8|7290.3|7285.3|7289.3|7284.3|0
1624928400000|2021-06-29 01:00:00|7289.5|7284.5|7289.8|7284.8|7290.1|7285.1|7289.1|7284.1|0
1624928700000|2021-06-29 01:05:00|7289.6|7284.6|7289.8|7284.8|7290.1|7285.1|7289.6|7284.6|0
1624929000000|2021-06-29 01:10:00|7289.7|7284.7|7287.3|7282.3|7289.9|7284.9|7286.4|7281.4|0
1624929300000|2021-06-29 01:15:00|7287.2|7282.2|7290.5|7285.5|7290.8|7285.8|7287|7282|0
1624929600000|2021-06-29 01:20:00|7290.4|7285.4|7290.3|7285.3|7290.7|7285.7|7289.6|7284.6|0
1624929900000|2021-06-29 01:25:00|7290.4|7285.4|7290.5|7285.5|7291.1|7286.1|7289.7|7284.7|0
1624930200000|2021-06-29 01:30:00|7290.6|7285.6|7287.8|7282.8|7290.6|7285.6|7287.5|7282.5|0
1624930500000|2021-06-29 01:35:00|7287.7|7282.7|7287.4|7282.4|7288.2|7283.2|7285.9|7280.9|0
1624930800000|2021-06-29 01:40:00|7287.3|7282.3|7287.3|7282.3|7287.7|7282.7|7285.2|7280.2|0
1624931100000|2021-06-29 01:45:00|7287.2|7282.2|7284.2|7279.2|7287.7|7282.7|7283.7|7278.7|0
1624931400000|2021-06-29 01:50:00|7284.4|7279.4|7286.4|7281.4|7287.1|7282.1|7283.8|7278.8|0
1624931700000|2021-06-29 01:55:00|7286.5|7281.5|7288.4|7283.4|7288.4|7283.4|7286|7281|0
1624932000000|2021-06-29 02:00:00|7288.3|7283.3|7287.8|7282.8|7288.4|7283.4|7287.2|7282.2|0
1624932300000|2021-06-29 02:05:00|7288|7283|7287.3|7282.3|7288.3|7283.3|7286.6|7281.6|0
1624932600000|2021-06-29 02:10:00|7287.2|7282.2|7287.8|7282.8|7288.9|7283.9|7287.2|7282.2|0
1624932900000|2021-06-29 02:15:00|7287.9|7282.9|7287.5|7282.5|7287.9|7282.9|7286.8|7281.8|0
1624933200000|2021-06-29 02:20:00|7287.6|7282.6|7288.6|7283.6|7288.8|7283.8|7287.4|7282.4|0
1624933500000|2021-06-29 02:25:00|7288.4|7283.4|7288.5|7283.5|7289|7284|7288.1|7283.1|0
1624933800000|2021-06-29 02:30:00|7288.4|7283.4|7288.4|7283.4|7290.2|7285.2|7288|7283|0
1624934100000|2021-06-29 02:35:00|7288.5|7283.5|7289.2|7284.2|7289.6|7284.6|7288.3|7283.3|0
1624934400000|2021-06-29 02:40:00|7289.3|7284.3|7294.6|7289.6|7294.9|7289.9|7288.8|7283.8|0
1624934700000|2021-06-29 02:45:00|7294.7|7289.7|7295.7|7290.7|7295.7|7290.7|7294.5|7289.5|0
1624935000000|2021-06-29 02:50:00|7295.5|7290.5|7295.2|7290.2|7296.1|7291.1|7295|7290|0
1624935300000|2021-06-29 02:55:00|7295.3|7290.3|7295.7|7290.7|7296.5|7291.5|7295.1|7290.1|0
1624935600000|2021-06-29 03:00:00|7295.8|7290.8|7295.1|7290.1|7296|7291|7295.1|7290.1|0
1624935900000|2021-06-29 03:05:00|7295.2|7290.2|7293.6|7288.6|7295.2|7290.2|7293.3|7288.3|0
1624936200000|2021-06-29 03:10:00|7293.5|7288.5|7293.7|7288.7|7294|7289|7292.5|7287.5|0
1624936500000|2021-06-29 03:15:00|7293.6|7288.6|7294|7289|7294.3|7289.3|7293.6|7288.6|0
1624936800000|2021-06-29 03:20:00|7293.9|7288.9|7293.7|7288.7|7294|7289|7293.3|7288.3|0
1624937100000|2021-06-29 03:25:00|7293.5|7288.5|7292.9|7287.9|7293.8|7288.8|7291.9|7286.9|0
1624937400000|2021-06-29 03:30:00|7293|7288|7292.9|7287.9|7293.2|7288.2|7292.1|7287.1|0
1624937700000|2021-06-29 03:35:00|7293|7288|7292|7287|7293.5|7288.5|7291.8|7286.8|0
1624938000000|2021-06-29 03:40:00|7292.1|7287.1|7291.6|7286.6|7292.3|7287.3|7291.5|7286.5|0
1624938300000|2021-06-29 03:45:00|7291.7|7286.7|7293.1|7288.1|7293.3|7288.3|7291.6|7286.6|0
1624938600000|2021-06-29 03:50:00|7293|7288|7292.6|7287.6|7293.4|7288.4|7292.5|7287.5|0
1624938900000|2021-06-29 03:55:00|7292.7|7287.7|7293.5|7288.5|7293.6|7288.6|7292.3|7287.3|0
1624939200000|2021-06-29 04:00:00|7293.3|7288.3|7294|7289|7294|7289|7293|7288|0
1624939500000|2021-06-29 04:05:00|7293.8|7288.8|7294.7|7289.7|7294.7|7289.7|7293.1|7288.1|0
1624939800000|2021-06-29 04:10:00|7294.6|7289.6|7294.6|7289.6|7295|7290|7294.3|7289.3|0
1624940100000|2021-06-29 04:15:00|7294.5|7289.5|7295|7290|7295.8|7290.8|7294.4|7289.4|0
1624940400000|2021-06-29 04:20:00|7295.1|7290.1|7294.8|7289.8|7295.3|7290.3|7294.7|7289.7|0
1624940700000|2021-06-29 04:25:00|7294.9|7289.9|7294.1|7289.1|7294.9|7289.9|7293.6|7288.6|0
1624941000000|2021-06-29 04:30:00|7294|7289|7293.8|7288.8|7294.5|7289.5|7293|7288|0
1624941300000|2021-06-29 04:35:00|7293.6|7288.6|7294|7289|7294.3|7289.3|7293.3|7288.3|0
1624941600000|2021-06-29 04:40:00|7294.1|7289.1|7295.4|7290.4|7295.4|7290.4|7294|7289|0
1624941900000|2021-06-29 04:45:00|7295.5|7290.5|7295.4|7290.4|7296|7291|7294.9|7289.9|0
1624942200000|2021-06-29 04:50:00|7295.7|7290.7|7295.6|7290.6|7296.1|7291.1|7295.6|7290.6|0
1624942500000|2021-06-29 04:55:00|7295.7|7290.7|7296.1|7291.1|7296.2|7291.2|7295|7290|0
1624942800000|2021-06-29 05:00:00|7296|7291|7295.9|7290.9|7297.2|7292.2|7295.5|7290.5|0
1624943100000|2021-06-29 05:05:00|7296|7291|7294.8|7289.8|7296.1|7291.1|7293.7|7288.7|0
1624943400000|2021-06-29 05:10:00|7294.9|7289.9|7294.5|7289.5|7295.5|7290.5|7294.2|7289.2|0
1624943700000|2021-06-29 05:15:00|7294.6|7289.6|7293.2|7288.2|7295.1|7290.1|7293.1|7288.1|0
1624944000000|2021-06-29 05:20:00|7293.3|7288.3|7293|7288|7293.3|7288.3|7291.6|7286.6|0
1624944300000|2021-06-29 05:25:00|7292.9|7287.9|7293.3|7288.3|7293.7|7288.7|7292.7|7287.7|0
1624944600000|2021-06-29 05:30:00|7293.4|7288.4|7296.2|7291.2|7298.2|7293.2|7293.3|7288.3|0
1624944900000|2021-06-29 05:35:00|7296.4|7291.4|7295.7|7290.7|7297|7292|7295.5|7290.5|0
1624945200000|2021-06-29 05:40:00|7295.8|7290.8|7296.5|7291.5|7296.9|7291.9|7295.5|7290.5|0
1624945500000|2021-06-29 05:45:00|7296.4|7291.4|7295.5|7290.5|7296.7|7291.7|7295|7290|0
1624945800000|2021-06-29 05:50:00|7295.6|7290.6|7297|7292|7297|7292|7294.6|7289.6|0
1624946100000|2021-06-29 05:55:00|7296.9|7291.9|7297.2|7292.2|7297.7|7292.7|7295.9|7290.9|0
1624946400000|2021-06-29 06:00:00|7297.3|7292.3|7295.6|7290.6|7297.3|7292.3|7294.5|7289.5|0
1624946700000|2021-06-29 06:05:00|7295.8|7290.8|7295.3|7290.3|7296.4|7291.4|7294.6|7289.6|0
1624947000000|2021-06-29 06:10:00|7295.2|7290.2|7295|7290|7295.6|7290.6|7294.7|7289.7|0
1624947300000|2021-06-29 06:15:00|7295.1|7290.1|7294.6|7289.6|7295.2|7290.2|7293.2|7288.2|0
1624947600000|2021-06-29 06:20:00|7294.5|7289.5|7293.4|7288.4|7294.8|7289.8|7292.9|7287.9|0
1624947900000|2021-06-29 06:25:00|7293.5|7288.5|7294.5|7289.5|7294.7|7289.7|7293.5|7288.5|0
1624948200000|2021-06-29 06:30:00|7294.4|7289.4|7293|7288|7295.4|7290.4|7292.9|7287.9|0
1624948500000|2021-06-29 06:35:00|7293.1|7288.1|7293.5|7288.5|7293.7|7288.7|7292.9|7287.9|0
1624948800000|2021-06-29 06:40:00|7293.6|7288.6|7291.9|7286.9|7293.6|7288.6|7291.5|7286.5|0
1624949100000|2021-06-29 06:45:00|7291.8|7286.8|7290.9|7285.9|7293.1|7288.1|7290|7285|0
1624949400000|2021-06-29 06:50:00|7290.8|7285.8|7291.2|7286.2|7291.3|7286.3|7289.2|7284.2|0
1624949700000|2021-06-29 06:55:00|7291.1|7286.1|7291.9|7286.9|7293.5|7288.5|7290.3|7285.3|0
1624950000000|2021-06-29 07:00:00|7291.8|7286.8|7297.2|7292.2|7297.2|7292.2|7291.1|7286.1|0
1624950300000|2021-06-29 07:05:00|7297.3|7292.3|7300.7|7295.7|7302.2|7297.2|7297.3|7292.3|0
1624950600000|2021-06-29 07:10:00|7300.8|7295.8|7302.2|7297.2|7302.3|7297.3|7299.5|7294.5|0
1624950900000|2021-06-29 07:15:00|7302.1|7297.1|7299.3|7294.3|7303.5|7298.5|7299.3|7294.3|0
1624951200000|2021-06-29 07:20:00|7299.5|7294.5|7299.8|7294.8|7303.3|7298.3|7299.2|7294.2|0
1624951500000|2021-06-29 07:25:00|7299.7|7294.7|7297.4|7292.4|7300.4|7295.4|7296.9|7291.9|0
1624951800000|2021-06-29 07:30:00|7297.5|7292.5|7296.1|7291.1|7299.4|7294.4|7295.4|7290.4|0
1624952100000|2021-06-29 07:35:00|7296|7291|7298.1|7293.1|7298.2|7293.2|7296|7291|0
1624952400000|2021-06-29 07:40:00|7298.2|7293.2|7295.4|7290.4|7298.3|7293.3|7294.2|7289.2|0
1624952700000|2021-06-29 07:45:00|7295.3|7290.3|7295.5|7290.5|7296.9|7291.9|7294.2|7289.2|0
1624953000000|2021-06-29 07:50:00|7295.4|7290.4|7295.1|7290.1|7295.5|7290.5|7293.6|7288.6|0
1624953300000|2021-06-29 07:55:00|7295.2|7290.2|7296.3|7291.3|7296.8|7291.8|7294.5|7289.5|0
1624953600000|2021-06-29 08:00:00|7296.2|7291.2|7274.7|7271.7|7296.2|7291.2|7270.4|7267.4|0
1624953900000|2021-06-29 08:05:00|7275.1|7272.1|7273|7270|7275.1|7272.1|7270.6|7267.6|0
1624954200000|2021-06-29 08:10:00|7273.1|7270.1|7270.9|7267.9|7273.1|7270.1|7268.5|7265.5|0
1624954500000|2021-06-29 08:15:00|7270.8|7267.8|7274.7|7271.7|7277.7|7274.7|7269.8|7266.8|0
1624954800000|2021-06-29 08:20:00|7276.3|7273.3|7277.3|7274.3|7281.6|7278.6|7273.8|7270.8|0
1624955100000|2021-06-29 08:25:00|7277|7274|7275.9|7272.9|7278.1|7275.1|7275.6|7272.6|0
1624955400000|2021-06-29 08:30:00|7275.8|7272.8|7275.6|7272.6|7276.8|7273.8|7275.5|7272.5|0
1624955700000|2021-06-29 08:35:00|7275.5|7272.5|7276.6|7273.6|7277.2|7274.2|7273.7|7270.7|0
1624956000000|2021-06-29 08:40:00|7276.7|7273.7|7279|7276|7279.1|7276.1|7275.1|7272.1|0
1624956300000|2021-06-29 08:45:00|7279.2|7276.2|7275.1|7272.1|7279.2|7276.2|7274.5|7271.5|0
1624956600000|2021-06-29 08:50:00|7275.2|7272.2|7271.9|7268.9|7275.4|7272.4|7271.9|7268.9|0
1624956900000|2021-06-29 08:55:00|7272|7269|7272|7269|7276.9|7273.9|7271.8|7268.8|0
1624957200000|2021-06-29 09:00:00|7272.2|7269.2|7273.8|7270.8|7275.6|7272.6|7271.8|7268.8|0
1624957500000|2021-06-29 09:05:00|7272.8|7269.8|7273.1|7270.1|7276.5|7273.5|7272.8|7269.8|0
1624957800000|2021-06-29 09:10:00|7273|7270|7274.1|7271.1|7275.1|7272.1|7272.4|7269.4|0
1624958100000|2021-06-29 09:15:00|7274.3|7271.3|7273.1|7270.1|7275.1|7272.1|7273.1|7270.1|0
1624958400000|2021-06-29 09:20:00|7276.1|7273.1|7279.1|7276.1|7279.1|7276.1|7275.6|7272.6|0
1624958700000|2021-06-29 09:25:00|7280.4|7277.4|7276.3|7273.3|7280.4|7277.4|7276|7273|0
1624959000000|2021-06-29 09:30:00|7276.6|7273.6|7278.1|7275.1|7279.7|7276.7|7276.4|7273.4|0
1624959300000|2021-06-29 09:35:00|7278.2|7275.2|7278.2|7275.2|7278.8|7275.8|7277.6|7274.6|0
1624959600000|2021-06-29 09:40:00|7278.3|7275.3|7280.7|7277.7|7281|7278|7277.7|7274.7|0
1624959900000|2021-06-29 09:45:00|7280.6|7277.6|7279.6|7276.6|7281.7|7278.7|7279.2|7276.2|0
1624960200000|2021-06-29 09:50:00|7279.4|7276.4|7281.3|7278.3|7281.8|7278.8|7278.5|7275.5|0
1624960500000|2021-06-29 09:55:00|7280.7|7277.7|7282.5|7279.5|7282.8|7279.8|7280.4|7277.4|0
1624960800000|2021-06-29 10:00:00|7284.6|7281.6|7284.4|7281.4|7284.6|7281.6|7283.9|7280.9|0
1624961100000|2021-06-29 10:05:00|7284.3|7281.3|7283.9|7280.9|7284.7|7281.7|7283.6|7280.6|0
1624961400000|2021-06-29 10:10:00|7283.5|7280.5|7283.6|7280.6|7284.9|7281.9|7283.4|7280.4|0
1624961700000|2021-06-29 10:15:00|7283.4|7280.4|7281.6|7278.6|7284.3|7281.3|7281.6|7278.6|0
1624962000000|2021-06-29 10:20:00|7281.8|7278.8|7281.5|7278.5|7282.5|7279.5|7280.8|7277.8|0
1624962300000|2021-06-29 10:25:00|7281.4|7278.4|7281.5|7278.5|7283.4|7280.4|7281.4|7278.4|0
1624962600000|2021-06-29 10:30:00|7281.6|7278.6|7281|7278|7283.6|7280.6|7280.6|7277.6|0
1624962900000|2021-06-29 10:35:00|7281.3|7278.3|7282.5|7279.5|7282.5|7279.5|7280.6|7277.6|0
1624963200000|2021-06-29 10:40:00|7282.7|7279.7|7282.1|7279.1|7283.7|7280.7|7281.9|7278.9|0
1624963500000|2021-06-29 10:45:00|7282|7279|7282.6|7279.6|7284|7281|7280|7277|0
1624963800000|2021-06-29 10:50:00|7282.3|7279.3|7281.7|7278.7|7283.4|7280.4|7281.1|7278.1|0
1624964100000|2021-06-29 10:55:00|7281.8|7278.8|7284.4|7281.4|7284.4|7281.4|7281.8|7278.8|0
1624964400000|2021-06-29 11:00:00|7278.1|7275.1|7283.8|7280.8|7283.9|7280.9|7277.2|7274.2|0
1624964700000|2021-06-29 11:05:00|7283.9|7280.9|7283.3|7280.3|7284.8|7281.8|7283|7280|0
1624965000000|2021-06-29 11:10:00|7283.2|7280.2|7280|7277|7283.3|7280.3|7278.5|7275.5|0
1624965300000|2021-06-29 11:15:00|7279.9|7276.9|7279|7276|7280.1|7277.1|7276.9|7273.9|0
1624965600000|2021-06-29 11:20:00|7278.2|7275.2|7279.8|7276.8|7281.1|7278.1|7278.2|7275.2|0
1624965900000|2021-06-29 11:25:00|7279.5|7276.5|7279.9|7276.9|7280.4|7277.4|7279.5|7276.5|0
1624966200000|2021-06-29 11:30:00|7280|7277|7278.9|7275.9|7280.6|7277.6|7278.4|7275.4|0
1624966500000|2021-06-29 11:35:00|7279.2|7276.2|7279.4|7276.4|7280.1|7277.1|7278|7275|0
1624966800000|2021-06-29 11:40:00|7279.6|7276.6|7275.6|7272.6|7280|7277|7275.5|7272.5|0
1624967100000|2021-06-29 11:45:00|7275.5|7272.5|7274.4|7271.4|7275.9|7272.9|7273.1|7270.1|0
1624967400000|2021-06-29 11:50:00|7274.3|7271.3|7276.1|7273.1|7277.5|7274.5|7273.9|7270.9|0
1624967700000|2021-06-29 11:55:00|7276.3|7273.3|7277.6|7274.6|7277.7|7274.7|7276.2|7273.2|0
1624968000000|2021-06-29 12:00:00|7277.7|7274.7|7276.2|7273.2|7277.7|7274.7|7274.2|7271.2|0
1624968300000|2021-06-29 12:05:00|7275.8|7272.8|7274.4|7271.4|7276.9|7273.9|7274.3|7271.3|0
1624968600000|2021-06-29 12:10:00|7274.6|7271.6|7273.2|7270.2|7274.8|7271.8|7272.2|7269.2|0
1624968900000|2021-06-29 12:15:00|7273.6|7270.6|7276.9|7273.9|7276.9|7273.9|7272.3|7269.3|0
1624969200000|2021-06-29 12:20:00|7276.5|7273.5|7276.1|7273.1|7277.5|7274.5|7275.4|7272.4|0
1624969500000|2021-06-29 12:25:00|7276|7273|7274.3|7271.3|7277|7274|7274.2|7271.2|0
1624969800000|2021-06-29 12:30:00|7274.2|7271.2|7272.8|7269.8|7275|7272|7272.3|7269.3|0
1624970100000|2021-06-29 12:35:00|7272.7|7269.7|7270.4|7267.4|7273|7270|7270.3|7267.3|0
1624970400000|2021-06-29 12:40:00|7270.5|7267.5|7269.7|7266.7|7271.2|7268.2|7269.7|7266.7|0
1624970700000|2021-06-29 12:45:00|7269.6|7266.6|7269.9|7266.9|7269.9|7266.9|7268.9|7265.9|0
1624971000000|2021-06-29 12:50:00|7269.8|7266.8|7269.9|7266.9|7269.9|7266.9|7269|7266|0
1624971300000|2021-06-29 12:55:00|7270|7267|7269.6|7266.6|7271.5|7268.5|7269.4|7266.4|0
1624971600000|2021-06-29 13:00:00|7269.5|7266.5|7268.5|7265.5|7269.8|7266.8|7266.5|7263.5|0
1624971900000|2021-06-29 13:05:00|7268.7|7265.7|7270.3|7267.3|7271.3|7268.3|7267.9|7264.9|0
1624972200000|2021-06-29 13:10:00|7270.4|7267.4|7272.2|7269.2|7273.5|7270.5|7270.3|7267.3|0
1624972500000|2021-06-29 13:15:00|7272.3|7269.3|7271.5|7268.5|7273.5|7270.5|7270.8|7267.8|0
1624972800000|2021-06-29 13:20:00|7271.4|7268.4|7273.4|7270.4|7273.8|7270.8|7271.4|7268.4|0
1624973100000|2021-06-29 13:25:00|7281.9|7278.9|7281.3|7278.3|7282.1|7279.1|7276.6|7273.6|0
1624973400000|2021-06-29 13:30:00|7279.1|7276.1|7269.3|7267.5|7285.6|7283.8|7249.3|7247.5|0
1624973700000|2021-06-29 13:35:00|7269.7|7267.9|7277.4|7275.6|7286.7|7284.9|7259.3|7257.5|0
1624974000000|2021-06-29 13:40:00|7277.8|7276|7285.4|7283.6|7286.6|7284.8|7266.2|7264.4|0
1624974300000|2021-06-29 13:45:00|7286.5|7284.7|7273.2|7271.4|7288.3|7286.5|7272.2|7270.4|0
1624974600000|2021-06-29 13:50:00|7273.4|7271.6|7284|7282.2|7284.6|7282.8|7270|7268.2|0
1624974900000|2021-06-29 13:55:00|7283.7|7281.9|7278.8|7277|7286.5|7284.7|7275.7|7273.9|0
1624975200000|2021-06-29 14:00:00|7279.4|7277.6|7273.9|7272.1|7284.6|7282.8|7270.1|7268.3|0
1624975500000|2021-06-29 14:05:00|7273.7|7271.9|7257.1|7255.3|7273.9|7272.1|7253.5|7251.7|0
1624975800000|2021-06-29 14:10:00|7257.5|7255.7|7242.9|7241.1|7261.2|7259.4|7240.1|7238.3|0
1624976100000|2021-06-29 14:15:00|7242.6|7240.8|7242.3|7240.5|7243.6|7241.8|7229|7227.2|0
1624976400000|2021-06-29 14:20:00|7242.4|7240.6|7251.3|7249.5|7252.6|7250.8|7240.7|7238.9|0
1624976700000|2021-06-29 14:25:00|7251.5|7249.7|7256.2|7254.4|7257.9|7256.1|7249.9|7248.1|0
1624977000000|2021-06-29 14:30:00|7256.6|7254.8|7268.2|7266.4|7268.7|7266.9|7253.8|7252|0
1624977300000|2021-06-29 14:35:00|7268.1|7266.3|7269.9|7268.1|7273.6|7271.8|7264.5|7262.7|0
1624977600000|2021-06-29 14:40:00|7269.8|7268|7272.7|7270.9|7272.9|7271.1|7265.1|7263.3|0
1624977900000|2021-06-29 14:45:00|7272.5|7270.7|7280|7278.2|7282.2|7280.4|7268.6|7266.8|0
1624978200000|2021-06-29 14:50:00|7279.9|7278.1|7276.3|7274.5|7282.7|7280.9|7276|7274.2|0
1624978500000|2021-06-29 14:55:00|7276.4|7274.6|7264.3|7262.5|7276.7|7274.9|7263.2|7261.4|0
1624978800000|2021-06-29 15:00:00|7264.5|7262.7|7257.4|7255.6|7270.5|7268.7|7257.4|7255.6|0
1624979100000|2021-06-29 15:05:00|7256.9|7255.1|7252.2|7250.4|7259.7|7257.9|7252.2|7250.4|0
1624979400000|2021-06-29 15:10:00|7252|7250.2|7249.2|7247.4|7252|7250.2|7245.7|7243.9|0
1624979700000|2021-06-29 15:15:00|7249|7247.2|7251.9|7250.1|7252.4|7250.6|7247.2|7245.4|0
1624980000000|2021-06-29 15:20:00|7252.1|7250.3|7255.2|7253.4|7256.3|7254.5|7249.8|7248|0
1624980300000|2021-06-29 15:25:00|7255.3|7253.5|7264.6|7262.8|7264.6|7262.8|7254.3|7252.5|0
1624980600000|2021-06-29 15:30:00|7264.5|7262.7|7264.2|7262.4|7265.6|7263.8|7260.5|7258.7|0
1624980900000|2021-06-29 15:35:00|7264.3|7262.5|7266|7264.2|7268.5|7266.7|7261.9|7260.1|0
1624981200000|2021-06-29 15:40:00|7266.1|7264.3|7274.7|7272.9|7275.7|7273.9|7262.9|7261.1|0
1624981500000|2021-06-29 15:45:00|7274.8|7273|7281.5|7279.7|7283.6|7281.8|7273.9|7272.1|0
1624981800000|2021-06-29 15:50:00|7281.7|7279.9|7279.4|7277.6|7282.1|7280.3|7274.8|7273|0
1624982100000|2021-06-29 15:55:00|7279.5|7277.7|7284.8|7283|7285.9|7284.1|7278.2|7276.4|0
1624982400000|2021-06-29 16:00:00|7284.7|7282.9|7282.1|7280.3|7286.6|7284.8|7276.5|7274.7|0
1624982700000|2021-06-29 16:05:00|7282.2|7280.4|7284.8|7283|7287.4|7285.6|7281.9|7280.1|0
1624983000000|2021-06-29 16:10:00|7284.7|7282.9|7291.9|7290.1|7294.5|7292.7|7284|7282.2|0
1624983300000|2021-06-29 16:15:00|7292.1|7290.3|7297.5|7295.7|7298.7|7296.9|7291.8|7290|0
1624983600000|2021-06-29 16:20:00|7297.2|7295.4|7299.2|7297.4|7299.2|7297.4|7292.8|7291|0
1624983900000|2021-06-29 16:25:00|7299.3|7297.5|7302.6|7300.8|7304.6|7302.8|7297.7|7295.9|0
1624984200000|2021-06-29 16:30:00|7302.9|7301.1|7296.4|7294.6|7304.7|7302.9|7296.4|7294.6|0
1624984500000|2021-06-29 16:35:00|7297.5|7295.7|7293.7|7291.9|7299.6|7297.8|7293.1|7291.3|0
1624984800000|2021-06-29 16:40:00|7293.9|7292.1|7292.3|7290.5|7297.4|7295.6|7289.7|7287.9|0
1624985100000|2021-06-29 16:45:00|7293.1|7291.3|7295.5|7293.7|7295.5|7293.7|7292.4|7290.6|0
1624985400000|2021-06-29 16:50:00|7295.8|7294|7301.3|7299.5|7302.3|7300.5|7295.6|7293.8|0
1624985700000|2021-06-29 16:55:00|7301.2|7299.4|7301|7299.2|7302.6|7300.8|7295.4|7293.6|0
1624986000000|2021-06-29 17:00:00|7300.8|7299|7298.5|7296.7|7305.1|7303.3|7298.5|7296.7|0
1624986300000|2021-06-29 17:05:00|7298.4|7296.6|7298.7|7296.9|7300|7298.2|7297|7295.2|0
1624986600000|2021-06-29 17:10:00|7298.8|7297|7299.2|7297.4|7301.3|7299.5|7296.5|7294.7|0
1624986900000|2021-06-29 17:15:00|7298.9|7297.1|7293.8|7292|7299|7297.2|7293.1|7291.3|0
1624987200000|2021-06-29 17:20:00|7293.7|7291.9|7291.4|7289.6|7296.8|7295|7289.2|7287.4|0
1624987500000|2021-06-29 17:25:00|7291.7|7289.9|7294.1|7292.3|7294.1|7292.3|7290.2|7288.4|0
1624987800000|2021-06-29 17:30:00|7294.3|7292.5|7302.1|7300.3|7304.4|7302.6|7293.7|7291.9|0
1624988100000|2021-06-29 17:35:00|7302.2|7300.4|7302.7|7300.9|7304.3|7302.5|7298.9|7297.1|0
1624988400000|2021-06-29 17:40:00|7302.8|7301|7303.6|7301.8|7306.2|7304.4|7300.1|7298.3|0
1624988700000|2021-06-29 17:45:00|7303.7|7301.9|7308.5|7306.7|7309.3|7307.5|7303.7|7301.9|0
1624989000000|2021-06-29 17:50:00|7308.1|7306.3|7303.9|7302.1|7308.1|7306.3|7299.8|7298|0
1624989300000|2021-06-29 17:55:00|7303.8|7302|7308|7306.2|7308.3|7306.5|7301.3|7299.5|0
1624989600000|2021-06-29 18:00:00|7307.9|7306.1|7301.9|7300.1|7308|7306.2|7301.3|7299.5|0
1624989900000|2021-06-29 18:05:00|7302.1|7300.3|7308.4|7306.6|7309.4|7307.6|7302.1|7300.3|0
1624990200000|2021-06-29 18:10:00|7307.9|7306.1|7306.3|7304.5|7310.9|7309.1|7306.3|7304.5|0
1624990500000|2021-06-29 18:15:00|7306.4|7304.6|7306.9|7305.1|7309.3|7307.5|7305.7|7303.9|0
1624990800000|2021-06-29 18:20:00|7307.1|7305.3|7306.3|7304.5|7310|7308.2|7305.4|7303.6|0
1624991100000|2021-06-29 18:25:00|7307|7305.2|7301.8|7300|7307.5|7305.7|7301.4|7299.6|0
1624991400000|2021-06-29 18:30:00|7301.6|7299.8|7295.3|7293.5|7302.2|7300.4|7295.3|7293.5|0
1624991700000|2021-06-29 18:35:00|7295.4|7293.6|7293.5|7291.7|7295.4|7293.6|7291.6|7289.8|0
1624992000000|2021-06-29 18:40:00|7293.6|7291.8|7288.5|7286.7|7294.2|7292.4|7287.6|7285.8|0
1624992300000|2021-06-29 18:45:00|7287.6|7285.8|7289.2|7287.4|7289.2|7287.4|7282.8|7281|0
1624992600000|2021-06-29 18:50:00|7289.3|7287.5|7294.3|7292.5|7295.1|7293.3|7288.7|7286.9|0
1624992900000|2021-06-29 18:55:00|7294.5|7292.7|7296.2|7294.4|7297.2|7295.4|7294.5|7292.7|0
1624993200000|2021-06-29 19:00:00|7296.4|7294.6|7294.6|7292.8|7297.7|7295.9|7293.6|7291.8|0
1624993500000|2021-06-29 19:05:00|7294.7|7292.9|7297.6|7295.8|7297.7|7295.9|7292.8|7291|0
1624993800000|2021-06-29 19:10:00|7297.7|7295.9|7303.6|7301.8|7303.6|7301.8|7297.7|7295.9|0
1624994100000|2021-06-29 19:15:00|7303.3|7301.5|7306.4|7304.6|7308.3|7306.5|7300.3|7298.5|0
1624994400000|2021-06-29 19:20:00|7306.2|7304.4|7308.2|7306.4|7308.3|7306.5|7303|7301.2|0
1624994700000|2021-06-29 19:25:00|7308.6|7306.8|7307.2|7305.4|7309|7307.2|7304.5|7302.7|0
1624995000000|2021-06-29 19:30:00|7307|7305.2|7310.7|7308.9|7311.2|7309.4|7305.8|7304|0
1624995300000|2021-06-29 19:35:00|7310.8|7309|7309.2|7307.4|7312.5|7310.7|7308.9|7307.1|0
1624995600000|2021-06-29 19:40:00|7308.8|7307|7310.4|7308.6|7311|7309.2|7307|7305.2|0
1624995900000|2021-06-29 19:45:00|7310.3|7308.5|7306|7304.2|7311.5|7309.7|7306|7304.2|0
1624996200000|2021-06-29 19:50:00|7306.8|7305|7306.2|7304.4|7309.8|7308|7303.9|7302.1|0
1624996500000|2021-06-29 19:55:00|7306.5|7304.7|7310.7|7308.9|7311.6|7309.8|7306.5|7304.7|0
1624996800000|2021-06-29 20:00:00|7311.3|7308.3|7308.3|7305.3|7314.5|7311.5|7307.2|7304.2|0
1624997100000|2021-06-29 20:05:00|7308.5|7305.5|7311.2|7308.2|7311.6|7308.6|7308|7305|0
1624997400000|2021-06-29 20:10:00|7311.3|7308.3|7314.3|7311.3|7314.5|7311.5|7309.8|7306.8|0
1624997700000|2021-06-29 20:15:00|7314.2|7311.2|7314.3|7311.3|7314.4|7311.4|7313.6|7310.6|0
1624998000000|2021-06-29 20:20:00|7314.4|7311.4|7314|7311|7314.7|7311.7|7313|7310|0
1624998300000|2021-06-29 20:25:00|7313.9|7310.9|7313.6|7310.6|7314.4|7311.4|7313.5|7310.5|0
1624998600000|2021-06-29 20:30:00|7313.5|7310.5|7311.7|7308.7|7314.4|7311.4|7311.6|7308.6|0
1624998900000|2021-06-29 20:35:00|7311.6|7308.6|7310.8|7307.8|7311.6|7308.6|7310.8|7307.8|0
1624999200000|2021-06-29 20:40:00|7310.7|7307.7|7310.8|7307.8|7310.9|7307.9|7310.1|7307.1|0
1624999500000|2021-06-29 20:45:00|7310.5|7307.5|7311.1|7308.1|7311.7|7308.7|7310.4|7307.4|0
1624999800000|2021-06-29 20:50:00|7311.4|7308.4|7312.9|7309.9|7313.2|7310.2|7310.8|7307.8|0
1625000100000|2021-06-29 20:55:00|7313|7310|7313.1|7310.1|7313.5|7310.5|7312.8|7309.8|0
1625000400000|2021-06-29 21:00:00|7313|7310|7314.2|7311.2|7314.5|7311.5|7312.9|7309.9|0
1625000700000|2021-06-29 21:05:00|7314.4|7311.4|7314|7311|7314.6|7311.6|7314|7311|0
1625001000000|2021-06-29 21:10:00|7314.1|7311.1|7314|7311|7314.2|7311.2|7314|7311|0
1625001300000|2021-06-29 21:15:00|7313.9|7310.9|7313.8|7310.8|7314.1|7311.1|7313.7|7310.7|0
1625001600000|2021-06-29 21:20:00|7313.9|7310.9|7313.3|7310.3|7313.9|7310.9|7313.2|7310.2|0
1625001900000|2021-06-29 21:25:00|7313.2|7310.2|7313|7310|7314.1|7311.1|7313|7310|0
1625002200000|2021-06-29 21:30:00|7313.1|7310.1|7313.1|7310.1|7313.2|7310.2|7312.9|7309.9|0
1625002500000|2021-06-29 21:35:00|7312.9|7309.9|7311.9|7308.9|7313|7310|7311.9|7308.9|0
1625002800000|2021-06-29 21:40:00|7312|7309|7311.3|7308.3|7312.2|7309.2|7311.3|7308.3|0
1625003100000|2021-06-29 21:45:00|7311.2|7308.2|7312.2|7309.2|7312.2|7309.2|7311.2|7308.2|0
1625003400000|2021-06-29 21:50:00|7311.9|7308.9|7313.4|7310.4|7313.4|7310.4|7311.9|7308.9|0
1625003700000|2021-06-29 21:55:00|7313.3|7310.3|7315.5|7312.5|7315.5|7312.5|7312.9|7309.9|0
1625004000000|2021-06-29 22:00:00|7314.9|7311.9|7315|7312|7316.5|7313.5|7314.7|7311.7|0
1625004300000|2021-06-29 22:05:00|7314.5|7311.5|7315.7|7312.7|7316.1|7313.1|7314.1|7311.1|0
1625004600000|2021-06-29 22:10:00|7315.8|7312.8|7316|7313|7317.1|7314.1|7315.7|7312.7|0
1625004900000|2021-06-29 22:15:00|7316.1|7313.1|7315|7312|7316.1|7313.1|7314.4|7311.4|0
1625005200000|2021-06-29 22:20:00|7315.1|7312.1|7314.9|7311.9|7315.4|7312.4|7314.3|7311.3|0
1625005500000|2021-06-29 22:25:00|7315.1|7312.1|7314.4|7311.4|7315.1|7312.1|7313.3|7310.3|0
1625005800000|2021-06-29 22:30:00|7314.7|7311.7|7314.5|7311.5|7315|7312|7314.3|7311.3|0
1625006100000|2021-06-29 22:35:00|7314.4|7311.4|7313|7310|7314.4|7311.4|7312.4|7309.4|0
1625006400000|2021-06-29 22:40:00|7313.2|7310.2|7312|7309|7314|7311|7311.2|7308.2|0
1625006700000|2021-06-29 22:45:00|7311.9|7308.9|7311.1|7308.1|7312.7|7309.7|7311.1|7308.1|0
1625007000000|2021-06-29 22:50:00|7311.2|7308.2|7311.9|7308.9|7312.4|7309.4|7311.2|7308.2|0
1625007300000|2021-06-29 22:55:00|7312|7309|7312.4|7309.4|7312.4|7309.4|7311.8|7308.8|0
1625007600000|2021-06-29 23:00:00|7312.2|7309.2|7313.5|7310.5|7313.5|7310.5|7311.7|7308.7|0
1625007900000|2021-06-29 23:05:00|7313.6|7310.6|7315.1|7312.1|7315.1|7312.1|7312.9|7309.9|0
1625008200000|2021-06-29 23:10:00|7315.2|7312.2|7315.3|7312.3|7315.4|7312.4|7314.7|7311.7|0
1625008500000|2021-06-29 23:15:00|7315.2|7312.2|7316.6|7313.6|7317.3|7314.3|7315.1|7312.1|0
1625008800000|2021-06-29 23:20:00|7316.8|7313.8|7316.6|7313.6|7317.7|7314.7|7316.4|7313.4|0
1625009100000|2021-06-29 23:25:00|7316.7|7313.7|7318.6|7315.6|7318.6|7315.6|7316.7|7313.7|0
1625009400000|2021-06-29 23:30:00|7318.8|7315.8|7319|7316|7319.4|7316.4|7317.5|7314.5|0
1625009700000|2021-06-29 23:35:00|7319.1|7316.1|7318.9|7315.9|7319.8|7316.8|7318.9|7315.9|0
1625010000000|2021-06-29 23:40:00|7319|7316|7318.1|7315.1|7319.1|7316.1|7318|7315|0
1625010300000|2021-06-29 23:45:00|7318.3|7315.3|7318.5|7315.5|7319.2|7316.2|7318|7315|0
1625010600000|2021-06-29 23:50:00|7318.9|7315.9|7319.6|7316.6|7319.6|7316.6|7318.6|7315.6|0
1625010900000|2021-06-29 23:55:00|7319.7|7316.7|7322|7317|7322.2|7318.1|7318.9|7315.9|0
1625011200000|2021-06-30 00:00:00|7322.1|7317.1|7324.4|7319.4|7325.2|7320.2|7321.8|7316.8|0
1625011500000|2021-06-30 00:05:00|7324.3|7319.3|7324.5|7319.5|7325.3|7320.3|7323.2|7318.2|0
1625011800000|2021-06-30 00:10:00|7324.4|7319.4|7323.6|7318.6|7325.2|7320.2|7323.4|7318.4|0
1625012100000|2021-06-30 00:15:00|7323.5|7318.5|7326.9|7321.9|7327.6|7322.6|7323.5|7318.5|0
1625012400000|2021-06-30 00:20:00|7326.8|7321.8|7324.8|7319.8|7326.8|7321.8|7324.6|7319.6|0
1625012700000|2021-06-30 00:25:00|7324.7|7319.7|7325.7|7320.7|7326|7321|7324.4|7319.4|0
1625013000000|2021-06-30 00:30:00|7325.6|7320.6|7323.1|7318.1|7326|7321|7322.7|7317.7|0
1625013300000|2021-06-30 00:35:00|7323|7318|7323|7318|7323.9|7318.9|7321.2|7316.2|0
1625013600000|2021-06-30 00:40:00|7323.1|7318.1|7321.1|7316.1|7323.5|7318.5|7321.1|7316.1|0
1625013900000|2021-06-30 00:45:00|7321.3|7316.3|7322.6|7317.6|7322.9|7317.9|7321.3|7316.3|0
1625014200000|2021-06-30 00:50:00|7322.8|7317.8|7321.5|7316.5|7323.3|7318.3|7321.5|7316.5|0
1625014500000|2021-06-30 00:55:00|7321.6|7316.6|7321.1|7316.1|7321.7|7316.7|7320.2|7315.2|0
1625014800000|2021-06-30 01:00:00|7321|7316|7321.5|7316.5|7322.6|7317.6|7321|7316|0
1625015100000|2021-06-30 01:05:00|7321.6|7316.6|7322.8|7317.8|7322.9|7317.9|7321.2|7316.2|0
1625015400000|2021-06-30 01:10:00|7322.7|7317.7|7323|7318|7323.9|7318.9|7322|7317|0
1625015700000|2021-06-30 01:15:00|7322.8|7317.8|7321.7|7316.7|7323.6|7318.6|7321.7|7316.7|0
1625016000000|2021-06-30 01:20:00|7321.8|7316.8|7321.3|7316.3|7322.1|7317.1|7320.9|7315.9|0
1625016300000|2021-06-30 01:25:00|7321.2|7316.2|7321.1|7316.1|7321.6|7316.6|7320.5|7315.5|0
1625016600000|2021-06-30 01:30:00|7321.3|7316.3|7321.1|7316.1|7322.1|7317.1|7320.6|7315.6|0
1625016900000|2021-06-30 01:35:00|7321.4|7316.4|7322.2|7317.2|7322.5|7317.5|7321.1|7316.1|0
1625017200000|2021-06-30 01:40:00|7322.3|7317.3|7321.1|7316.1|7323.4|7318.4|7320.8|7315.8|0
1625017500000|2021-06-30 01:45:00|7321.3|7316.3|7322|7317|7322.2|7317.2|7321.2|7316.2|0
1625017800000|2021-06-30 01:50:00|7321.9|7316.9|7319.8|7314.8|7322.1|7317.1|7319.4|7314.4|0
1625018100000|2021-06-30 01:55:00|7319.9|7314.9|7317.9|7312.9|7320.2|7315.2|7317.9|7312.9|0
1625018400000|2021-06-30 02:00:00|7318|7313|7318.7|7313.7|7319.6|7314.6|7317.7|7312.7|0
1625018700000|2021-06-30 02:05:00|7318.8|7313.8|7319.2|7314.2|7319.5|7314.5|7318.8|7313.8|0
1625019000000|2021-06-30 02:10:00|7319.1|7314.1|7319.6|7314.6|7320.2|7315.2|7319|7314|0
1625019300000|2021-06-30 02:15:00|7319.5|7314.5|7320|7315|7320.5|7315.5|7319.2|7314.2|0
1625019600000|2021-06-30 02:20:00|7319.9|7314.9|7320.9|7315.9|7321|7316|7319.9|7314.9|0
1625019900000|2021-06-30 02:25:00|7320.8|7315.8|7320.3|7315.3|7320.8|7315.8|7319|7314|0
1625020200000|2021-06-30 02:30:00|7320.2|7315.2|7318.5|7313.5|7320.2|7315.2|7318.5|7313.5|0
1625020500000|2021-06-30 02:35:00|7318.6|7313.6|7317.7|7312.7|7318.8|7313.8|7317.1|7312.1|0
1625020800000|2021-06-30 02:40:00|7317.6|7312.6|7317|7312|7318.4|7313.4|7316.8|7311.8|0
1625021100000|2021-06-30 02:45:00|7317.1|7312.1|7316.7|7311.7|7317.7|7312.7|7316.3|7311.3|0
1625021400000|2021-06-30 02:50:00|7316.6|7311.6|7316.1|7311.1|7316.8|7311.8|7315.3|7310.3|0
1625021700000|2021-06-30 02:55:00|7316|7311|7317|7312|7317.5|7312.5|7315.8|7310.8|0
1625022000000|2021-06-30 03:00:00|7317.1|7312.1|7317.3|7312.3|7318|7313|7316.7|7311.7|0
1625022300000|2021-06-30 03:05:00|7317.2|7312.2|7315.7|7310.7|7317.3|7312.3|7314.8|7309.8|0
1625022600000|2021-06-30 03:10:00|7315.8|7310.8|7316.3|7311.3|7316.7|7311.7|7315.4|7310.4|0
1625022900000|2021-06-30 03:15:00|7316.2|7311.2|7317.5|7312.5|7317.6|7312.6|7315.7|7310.7|0
1625023200000|2021-06-30 03:20:00|7317.4|7312.4|7316.9|7311.9|7317.8|7312.8|7316.5|7311.5|0
1625023500000|2021-06-30 03:25:00|7317|7312|7317.9|7312.9|7318.4|7313.4|7316.7|7311.7|0
1625023800000|2021-06-30 03:30:00|7318|7313|7317.6|7312.6|7318.4|7313.4|7317.2|7312.2|0
1625024100000|2021-06-30 03:35:00|7317.5|7312.5|7318|7313|7318.2|7313.2|7317.2|7312.2|0
1625024400000|2021-06-30 03:40:00|7317.9|7312.9|7318.2|7313.2|7318.2|7313.2|7317.2|7312.2|0
1625024700000|2021-06-30 03:45:00|7318.1|7313.1|7317.9|7312.9|7319|7314|7317.9|7312.9|0
1625025000000|2021-06-30 03:50:00|7317.8|7312.8|7318.1|7313.1|7318.2|7313.2|7317.6|7312.6|0
1625025300000|2021-06-30 03:55:00|7318.2|7313.2|7318.9|7313.9|7319.2|7314.2|7318|7313|0
1625025600000|2021-06-30 04:00:00|7318.8|7313.8|7317.9|7312.9|7318.8|7313.8|7317.7|7312.7|0
1625025900000|2021-06-30 04:05:00|7318|7313|7318.3|7313.3|7319.1|7314.1|7317.9|7312.9|0
1625026200000|2021-06-30 04:10:00|7318.4|7313.4|7319|7314|7319.1|7314.1|7318.4|7313.4|0
1625026500000|2021-06-30 04:15:00|7319.1|7314.1|7318.8|7313.8|7319.4|7314.4|7318.5|7313.5|0
1625026800000|2021-06-30 04:20:00|7318.7|7313.7|7318.7|7313.7|7319.5|7314.5|7318.7|7313.7|0
1625027100000|2021-06-30 04:25:00|7318.6|7313.6|7318.3|7313.3|7318.7|7313.7|7317.7|7312.7|0
1625027400000|2021-06-30 04:30:00|7318.2|7313.2|7317.9|7312.9|7318.9|7313.9|7317.7|7312.7|0
1625027700000|2021-06-30 04:35:00|7317.8|7312.8|7318.3|7313.3|7318.8|7313.8|7317|7312|0
1625028000000|2021-06-30 04:40:00|7318.2|7313.2|7319.4|7314.4|7319.7|7314.7|7318.2|7313.2|0
1625028300000|2021-06-30 04:45:00|7319.3|7314.3|7319.1|7314.1|7319.8|7314.8|7318.9|7313.9|0
1625028600000|2021-06-30 04:50:00|7319|7314|7320.1|7315.1|7320.3|7315.3|7318.6|7313.6|0
1625028900000|2021-06-30 04:55:00|7320.2|7315.2|7320.1|7315.1|7321.4|7316.4|7319.9|7314.9|0
1625029200000|2021-06-30 05:00:00|7320.2|7315.2|7319.7|7314.7|7320.6|7315.6|7319.7|7314.7|0
1625029500000|2021-06-30 05:05:00|7319.6|7314.6|7319.2|7314.2|7320.4|7315.4|7318.8|7313.8|0
1625029800000|2021-06-30 05:10:00|7319.3|7314.3|7320.2|7315.2|7320.4|7315.4|7319|7314|0
1625030100000|2021-06-30 05:15:00|7320.1|7315.1|7319.7|7314.7|7320.8|7315.8|7319.2|7314.2|0
1625030400000|2021-06-30 05:20:00|7319.6|7314.6|7318.4|7313.4|7319.7|7314.7|7317.9|7312.9|0
1625030700000|2021-06-30 05:25:00|7318.3|7313.3|7317|7312|7318.4|7313.4|7316.9|7311.9|0
1625031000000|2021-06-30 05:30:00|7317.1|7312.1|7317.8|7312.8|7318.2|7313.2|7316.8|7311.8|0
1625031300000|2021-06-30 05:35:00|7317.9|7312.9|7318|7313|7318.3|7313.3|7317.6|7312.6|0
1625031600000|2021-06-30 05:40:00|7317.9|7312.9|7317.6|7312.6|7318.2|7313.2|7317.3|7312.3|0
1625031900000|2021-06-30 05:45:00|7317.7|7312.7|7316.4|7311.4|7317.7|7312.7|7316.4|7311.4|0
1625032200000|2021-06-30 05:50:00|7316.3|7311.3|7314.6|7309.6|7316.6|7311.6|7313.7|7308.7|0
1625032500000|2021-06-30 05:55:00|7314.8|7309.8|7314.2|7309.2|7315.1|7310.1|7313.5|7308.5|0
1625032800000|2021-06-30 06:00:00|7314.1|7309.1|7313.3|7308.3|7314.6|7309.6|7312.9|7307.9|0
1625033100000|2021-06-30 06:05:00|7313.2|7308.2|7313.7|7308.7|7314.9|7309.9|7312.5|7307.5|0
1625033400000|2021-06-30 06:10:00|7313.8|7308.8|7312.1|7307.1|7314.6|7309.6|7311.8|7306.8|0
1625033700000|2021-06-30 06:15:00|7312|7307|7315.2|7310.2|7315.5|7310.5|7312|7307|0
1625034000000|2021-06-30 06:20:00|7315.1|7310.1|7314.1|7309.1|7315.2|7310.2|7313.4|7308.4|0
1625034300000|2021-06-30 06:25:00|7314.2|7309.2|7315.5|7310.5|7315.8|7310.8|7313.5|7308.5|0
1625034600000|2021-06-30 06:30:00|7315.3|7310.3|7315.3|7310.3|7315.8|7310.8|7314.3|7309.3|0
1625034900000|2021-06-30 06:35:00|7315.2|7310.2|7315.4|7310.4|7316.5|7311.5|7315.2|7310.2|0
1625035200000|2021-06-30 06:40:00|7315.5|7310.5|7315.7|7310.7|7316.9|7311.9|7315.2|7310.2|0
1625035500000|2021-06-30 06:45:00|7315.6|7310.6|7317.7|7312.7|7318|7313|7315.6|7310.6|0
1625035800000|2021-06-30 06:50:00|7317.6|7312.6|7317.5|7312.5|7318.3|7313.3|7316.6|7311.6|0
1625036100000|2021-06-30 06:55:00|7317.6|7312.6|7315.7|7310.7|7317.6|7312.6|7315.1|7310.1|0
1625036400000|2021-06-30 07:00:00|7315.6|7310.6|7317.9|7312.9|7318.6|7313.6|7315.4|7310.4|0
1625036700000|2021-06-30 07:05:00|7318.1|7313.1|7317.6|7312.6|7320|7315|7317.1|7312.1|0
1625037000000|2021-06-30 07:10:00|7317.5|7312.5|7314.4|7309.4|7318.4|7313.4|7313.5|7308.5|0
1625037300000|2021-06-30 07:15:00|7314.3|7309.3|7314.9|7309.9|7315.9|7310.9|7313.3|7308.3|0
1625037600000|2021-06-30 07:20:00|7314.8|7309.8|7312.7|7307.7|7315.4|7310.4|7311.8|7306.8|0
1625037900000|2021-06-30 07:25:00|7312.6|7307.6|7317.6|7312.6|7320.2|7315.2|7312.4|7307.4|0
1625038200000|2021-06-30 07:30:00|7317.7|7312.7|7317.4|7312.4|7319.3|7314.3|7316.6|7311.6|0
1625038500000|2021-06-30 07:35:00|7317.3|7312.3|7317|7312|7317.9|7312.9|7315.8|7310.8|0
1625038800000|2021-06-30 07:40:00|7317.1|7312.1|7317.2|7312.2|7318.4|7313.4|7316.6|7311.6|0
1625039100000|2021-06-30 07:45:00|7317.1|7312.1|7316.2|7311.2|7317.4|7312.4|7315.9|7310.9|0
1625039400000|2021-06-30 07:50:00|7316.1|7311.1|7317.4|7312.4|7317.4|7312.4|7315.9|7310.9|0
1625039700000|2021-06-30 07:55:00|7317.3|7312.3|7316.4|7311.4|7317.3|7312.3|7315.5|7310.5|0
1625040000000|2021-06-30 08:00:00|7316.6|7311.6|7307.8|7304.8|7316.8|7313.2|7307.4|7304.4|0
1625040300000|2021-06-30 08:05:00|7307.4|7304.4|7304.6|7301.6|7308.2|7305.2|7304.2|7301.2|0
1625040600000|2021-06-30 08:10:00|7304.1|7301.1|7297.8|7294.8|7304.3|7301.3|7296.2|7293.2|0
1625040900000|2021-06-30 08:15:00|7296.1|7293.1|7289.5|7286.5|7297.8|7294.8|7287.7|7284.7|0
1625041200000|2021-06-30 08:20:00|7287.8|7284.8|7284.9|7281.9|7289.5|7286.5|7281.3|7278.3|0
1625041500000|2021-06-30 08:25:00|7284.8|7281.8|7284.2|7281.2|7286.7|7283.7|7281.6|7278.6|0
1625041800000|2021-06-30 08:30:00|7284|7281|7284.8|7281.8|7286.3|7283.3|7280.2|7277.2|0
1625042100000|2021-06-30 08:35:00|7284.5|7281.5|7286.5|7283.5|7287.3|7284.3|7282.6|7279.6|0
1625042400000|2021-06-30 08:40:00|7286.6|7283.6|7286.5|7283.5|7289.8|7286.8|7286.1|7283.1|0
1625042700000|2021-06-30 08:45:00|7286.3|7283.3|7287.7|7284.7|7289.3|7286.3|7286|7283|0
1625043000000|2021-06-30 08:50:00|7288.1|7285.1|7285.9|7282.9|7288.1|7285.1|7283.2|7280.2|0
1625043300000|2021-06-30 08:55:00|7284.7|7281.7|7281.4|7278.4|7285.9|7282.9|7281.1|7278.1|0
1625043600000|2021-06-30 09:00:00|7279.9|7276.9|7275.9|7272.9|7283.4|7280.4|7275.7|7272.7|0
1625043900000|2021-06-30 09:05:00|7276.1|7273.1|7276.1|7273.1|7276.9|7273.9|7273.4|7270.4|0
1625044200000|2021-06-30 09:10:00|7274.8|7271.8|7270.2|7267.2|7276.2|7273.2|7268.6|7265.6|0
1625044500000|2021-06-30 09:15:00|7270.1|7267.1|7269.2|7266.2|7271.4|7268.4|7267.1|7264.1|0
1625044800000|2021-06-30 09:20:00|7270|7267|7264.9|7261.9|7270|7267|7262.8|7259.8|0
1625045100000|2021-06-30 09:25:00|7265|7262|7269.4|7266.4|7269.9|7266.9|7263.6|7260.6|0
1625045400000|2021-06-30 09:30:00|7269.5|7266.5|7271.6|7268.6|7273|7270|7269.3|7266.3|0
1625045700000|2021-06-30 09:35:00|7271.4|7268.4|7268.2|7265.2|7273.1|7270.1|7267.7|7264.7|0
1625046000000|2021-06-30 09:40:00|7268.3|7265.3|7268.6|7265.6|7270.2|7267.2|7267.4|7264.4|0
1625046300000|2021-06-30 09:45:00|7268.4|7265.4|7267.2|7264.2|7270.2|7267.2|7266.2|7263.2|0
1625046600000|2021-06-30 09:50:00|7266.7|7263.7|7268.4|7265.4|7268.9|7265.9|7266.7|7263.7|0
1625046900000|2021-06-30 09:55:00|7268.5|7265.5|7270.7|7267.7|7271.3|7268.3|7267.3|7264.3|0
1625047200000|2021-06-30 10:00:00|7270.8|7267.8|7273.5|7270.5|7273.8|7270.8|7270.1|7267.1|0
1625047500000|2021-06-30 10:05:00|7273.8|7270.8|7274.7|7271.7|7275.5|7272.5|7272.4|7269.4|0
1625047800000|2021-06-30 10:10:00|7275.2|7272.2|7276.2|7273.2|7276.4|7273.4|7274.1|7271.1|0
1625048100000|2021-06-30 10:15:00|7276.1|7273.1|7276.6|7273.6|7277.3|7274.3|7273.6|7270.6|0
1625048400000|2021-06-30 10:20:00|7278|7275|7278.2|7275.2|7278.6|7275.6|7276.1|7273.1|0
1625048700000|2021-06-30 10:25:00|7278.1|7275.1|7276.9|7273.9|7278.4|7275.4|7275.7|7272.7|0
1625049000000|2021-06-30 10:30:00|7277.1|7274.1|7276.2|7273.2|7278.3|7275.3|7276.2|7273.2|0
1625049300000|2021-06-30 10:35:00|7276.1|7273.1|7275.9|7272.9|7276.1|7273.1|7275.3|7272.3|0
1625049600000|2021-06-30 10:40:00|7276.4|7273.4|7276.4|7273.4|7277.3|7274.3|7275.8|7272.8|0
1625049900000|2021-06-30 10:45:00|7276.6|7273.6|7276.4|7273.4|7276.7|7273.7|7276.1|7273.1|0
1625050200000|2021-06-30 10:50:00|7276.2|7273.2|7277.3|7274.3|7277.3|7274.3|7275.4|7272.4|0
1625050500000|2021-06-30 10:55:00|7278.2|7275.2|7276.2|7273.2|7278.2|7275.2|7275.3|7272.3|0
1625050800000|2021-06-30 11:00:00|7278.3|7275.3|7284.9|7281.9|7285.3|7282.3|7278.2|7275.2|0
1625051100000|2021-06-30 11:05:00|7285.1|7282.1|7287.2|7284.2|7287.3|7284.3|7284.7|7281.7|0
1625051400000|2021-06-30 11:10:00|7287.3|7284.3|7291|7288|7291.6|7288.6|7287.1|7284.1|0
1625051700000|2021-06-30 11:15:00|7291.1|7288.1|7292.9|7289.9|7292.9|7289.9|7289.8|7286.8|0
1625052000000|2021-06-30 11:20:00|7293|7290|7295|7292|7296.6|7293.6|7292.9|7289.9|0
1625052300000|2021-06-30 11:25:00|7295.1|7292.1|7294|7291|7295.6|7292.6|7293.3|7290.3|0
1625052600000|2021-06-30 11:30:00|7294.1|7291.1|7292.6|7289.6|7294.1|7291.1|7292.4|7289.4|0
1625052900000|2021-06-30 11:35:00|7292.9|7289.9|7293.8|7290.8|7294.3|7291.3|7292.3|7289.3|0
1625053200000|2021-06-30 11:40:00|7294|7291|7291.5|7288.5|7294.3|7291.3|7290.5|7287.5|0
1625053500000|2021-06-30 11:45:00|7291.8|7288.8|7293.3|7290.3|7295.2|7292.2|7291.4|7288.4|0
1625053800000|2021-06-30 11:50:00|7293.4|7290.4|7293.2|7290.2|7294.1|7291.1|7292.9|7289.9|0
1625054100000|2021-06-30 11:55:00|7293.5|7290.5|7293.7|7290.7|7294.7|7291.7|7293.3|7290.3|0
1625054400000|2021-06-30 12:00:00|7294.2|7291.2|7292.9|7289.9|7294.2|7291.2|7292.9|7289.9|0
1625054700000|2021-06-30 12:05:00|7293|7290|7293.1|7290.1|7293.6|7290.6|7291.3|7288.3|0
1625055000000|2021-06-30 12:10:00|7293|7290|7290.9|7287.9|7293|7290|7290.8|7287.8|0
1625055300000|2021-06-30 12:15:00|7291|7288|7292.5|7289.5|7294.3|7291.3|7291|7288|0
1625055600000|2021-06-30 12:20:00|7292.7|7289.7|7290|7287|7292.7|7289.7|7289.5|7286.5|0
1625055900000|2021-06-30 12:25:00|7290.2|7287.2|7288.2|7285.2|7291|7288|7287.5|7284.5|0
1625056200000|2021-06-30 12:30:00|7288.3|7285.3|7286.7|7283.7|7288.4|7285.4|7285.5|7282.5|0
1625056500000|2021-06-30 12:35:00|7286.6|7283.6|7288.2|7285.2|7288.3|7285.3|7286.5|7283.5|0
1625056800000|2021-06-30 12:40:00|7289.9|7286.9|7287.3|7284.3|7290.3|7287.3|7287.3|7284.3|0
1625057100000|2021-06-30 12:45:00|7287.5|7284.5|7287.1|7284.1|7288.6|7285.6|7286.8|7283.8|0
1625057400000|2021-06-30 12:50:00|7287.2|7284.2|7287.6|7284.6|7288|7285|7286.1|7283.1|0
1625057700000|2021-06-30 12:55:00|7287.5|7284.5|7288.6|7285.6|7289|7286|7286.9|7283.9|0
1625058000000|2021-06-30 13:00:00|7288.5|7285.5|7289.8|7286.8|7289.9|7286.9|7288.2|7285.2|0
1625058300000|2021-06-30 13:05:00|7289.9|7286.9|7289|7286|7290.1|7287.1|7288.5|7285.5|0
1625058600000|2021-06-30 13:10:00|7288.9|7285.9|7288.4|7285.4|7289|7286|7287.4|7284.4|0
1625058900000|2021-06-30 13:15:00|7288.3|7285.3|7289|7286|7289.3|7286.3|7288.1|7285.1|0
1625059200000|2021-06-30 13:20:00|7289.1|7286.1|7289.5|7286.5|7290.6|7287.6|7289|7286|0
1625059500000|2021-06-30 13:25:00|7290.3|7287.3|7286.8|7283.8|7293|7290|7286.6|7283.6|0
1625059800000|2021-06-30 13:30:00|7287.3|7284.3|7277.6|7275.8|7301.4|7299.6|7276.3|7274.5|0
1625060100000|2021-06-30 13:35:00|7277.3|7275.5|7301.3|7299.5|7305.3|7303.5|7269.6|7267.8|0
1625060400000|2021-06-30 13:40:00|7299.4|7297.6|7303.7|7301.9|7303.7|7301.9|7288.9|7287.1|0
1625060700000|2021-06-30 13:45:00|7303|7301.2|7309.7|7307.9|7315.4|7313.6|7301.7|7299.9|0
1625061000000|2021-06-30 13:50:00|7309.9|7308.1|7299.7|7297.9|7309.9|7308.1|7292.7|7290.9|0
1625061300000|2021-06-30 13:55:00|7299.8|7298|7287.6|7285.8|7300|7298.2|7278|7276.2|0
1625061600000|2021-06-30 14:00:00|7287.7|7285.9|7289.7|7287.9|7292.1|7290.3|7281.4|7279.6|0
1625061900000|2021-06-30 14:05:00|7289.8|7288|7291.9|7290.1|7296.3|7294.5|7285.4|7283.6|0
1625062200000|2021-06-30 14:10:00|7290.7|7288.9|7286.8|7285|7291.3|7289.5|7277.4|7275.6|0
1625062500000|2021-06-30 14:15:00|7286.7|7284.9|7284.9|7283.1|7290.2|7288.4|7279.9|7278.1|0
1625062800000|2021-06-30 14:20:00|7285|7283.2|7295.5|7293.7|7295.5|7293.7|7281|7279.2|0
1625063100000|2021-06-30 14:25:00|7295|7293.2|7291.9|7290.1|7295.9|7294.1|7286.7|7284.9|0
1625063400000|2021-06-30 14:30:00|7292.8|7291|7297.6|7295.8|7303.9|7302.1|7292.8|7291|0
1625063700000|2021-06-30 14:35:00|7297.3|7295.5|7290.6|7288.8|7297.3|7295.5|7289.3|7287.5|0
1625064000000|2021-06-30 14:40:00|7291.1|7289.3|7288.1|7286.3|7293.3|7291.5|7285.2|7283.4|0
1625064300000|2021-06-30 14:45:00|7288.4|7286.6|7281.1|7279.3|7294.2|7292.4|7279.5|7277.7|0
1625064600000|2021-06-30 14:50:00|7281|7279.2|7290.2|7288.4|7291|7289.2|7279.7|7277.9|0
1625064900000|2021-06-30 14:55:00|7290.5|7288.7|7289.7|7287.9|7295.8|7294|7288.2|7286.4|0
1625065200000|2021-06-30 15:00:00|7290.4|7288.6|7293.8|7292|7295.6|7293.8|7290.4|7288.6|0
1625065500000|2021-06-30 15:05:00|7293.9|7292.1|7296.3|7294.5|7297.2|7295.4|7289.7|7287.9|0
1625065800000|2021-06-30 15:10:00|7296.1|7294.3|7287.3|7285.5|7296.7|7294.9|7286.2|7284.4|0
1625066100000|2021-06-30 15:15:00|7287.4|7285.6|7283|7281.2|7291.3|7289.5|7282.8|7281|0
1625066400000|2021-06-30 15:20:00|7283.1|7281.3|7281.3|7279.5|7285.9|7284.1|7280|7278.2|0
1625066700000|2021-06-30 15:25:00|7281.2|7279.4|7280.9|7279.1|7283.3|7281.5|7278|7276.2|0
1625067000000|2021-06-30 15:30:00|7280.6|7278.8|7279.1|7277.3|7284.4|7282.6|7278.4|7276.6|0
1625067300000|2021-06-30 15:35:00|7278|7276.2|7283.6|7281.8|7283.6|7281.8|7275|7273.2|0
1625067600000|2021-06-30 15:40:00|7283.5|7281.7|7276.7|7274.9|7283.8|7282|7276.2|7274.4|0
1625067900000|2021-06-30 15:45:00|7276.9|7275.1|7281.3|7279.5|7281.4|7279.6|7272.5|7270.7|0
1625068200000|2021-06-30 15:50:00|7282.1|7280.3|7282.7|7280.9|7283.2|7281.4|7279.6|7277.8|0
1625068500000|2021-06-30 15:55:00|7283|7281.2|7286.9|7285.1|7287.1|7285.3|7279.5|7277.7|0
1625068800000|2021-06-30 16:00:00|7287|7285.2|7278|7276.2|7288.4|7286.6|7277.6|7275.8|0
1625069100000|2021-06-30 16:05:00|7277.9|7276.1|7285|7283.2|7286.3|7284.5|7277.9|7276.1|0
1625069400000|2021-06-30 16:10:00|7285.1|7283.3|7291.8|7290|7292.3|7290.5|7283.9|7282.1|0
1625069700000|2021-06-30 16:15:00|7291.7|7289.9|7291.3|7289.5|7294.1|7292.3|7289.3|7287.5|0
1625070000000|2021-06-30 16:20:00|7290.7|7288.9|7281.4|7279.6|7291.5|7289.7|7281.4|7279.6|0
1625070300000|2021-06-30 16:25:00|7281.5|7279.7|7273.5|7271.7|7281.8|7280|7268.5|7266.7|0
1625070600000|2021-06-30 16:30:00|7273.2|7271.4|7277.8|7276|7278.6|7276.8|7269.5|7267.7|0
1625070900000|2021-06-30 16:35:00|7278.1|7276.3|7275.6|7273.8|7280.1|7278.3|7273.8|7272|0
1625071200000|2021-06-30 16:40:00|7275.7|7273.9|7277.6|7275.8|7277.6|7275.8|7272.8|7271|0
1625071500000|2021-06-30 16:45:00|7277.4|7275.6|7274.7|7272.9|7278.2|7276.4|7273.9|7272.1|0
1625071800000|2021-06-30 16:50:00|7274.8|7273|7280.5|7278.7|7280.7|7278.9|7274.4|7272.6|0
1625072100000|2021-06-30 16:55:00|7280.9|7279.1|7279.6|7277.8|7282.3|7280.5|7276.7|7274.9|0
1625072400000|2021-06-30 17:00:00|7278.9|7277.1|7284|7282.2|7284.5|7282.7|7278.6|7276.8|0
1625072700000|2021-06-30 17:05:00|7284.2|7282.4|7284.3|7282.5|7287.6|7285.8|7283.2|7281.4|0
1625073000000|2021-06-30 17:10:00|7284.1|7282.3|7287.9|7286.1|7288.7|7286.9|7281.8|7280|0
1625073300000|2021-06-30 17:15:00|7287.8|7286|7285.9|7284.1|7289.2|7287.4|7285.6|7283.8|0
1625073600000|2021-06-30 17:20:00|7285.8|7284|7284.5|7282.7|7287.8|7286|7283.8|7282|0
1625073900000|2021-06-30 17:25:00|7284.2|7282.4|7284.1|7282.3|7286.6|7284.8|7283.4|7281.6|0
1625074200000|2021-06-30 17:30:00|7284|7282.2|7283.5|7281.7|7284.9|7283.1|7280.9|7279.1|0
1625074500000|2021-06-30 17:35:00|7283.4|7281.6|7283.9|7282.1|7286.5|7284.7|7282.4|7280.6|0
1625074800000|2021-06-30 17:40:00|7283.7|7281.9|7284.8|7283|7287.2|7285.4|7283.4|7281.6|0
1625075100000|2021-06-30 17:45:00|7284.6|7282.8|7285|7283.2|7286.4|7284.6|7283.7|7281.9|0
1625075400000|2021-06-30 17:50:00|7285.1|7283.3|7283.6|7281.8|7287.2|7285.4|7282.3|7280.5|0
1625075700000|2021-06-30 17:55:00|7283.5|7281.7|7286.2|7284.4|7287.4|7285.6|7282.7|7280.9|0
1625076000000|2021-06-30 18:00:00|7285.9|7284.1|7284|7282.2|7287.4|7285.6|7283.5|7281.7|0
1625076300000|2021-06-30 18:05:00|7283.8|7282|7276.1|7274.3|7285.3|7283.5|7275.3|7273.5|0
1625076600000|2021-06-30 18:10:00|7276.3|7274.5|7274.5|7272.7|7276.4|7274.6|7273|7271.2|0
1625076900000|2021-06-30 18:15:00|7274.6|7272.8|7279|7277.2|7279.4|7277.6|7274.6|7272.8|0
1625077200000|2021-06-30 18:20:00|7279.1|7277.3|7276.1|7274.3|7279.5|7277.7|7274.3|7272.5|0
1625077500000|2021-06-30 18:25:00|7276|7274.2|7277|7275.2|7277.5|7275.7|7273.8|7272|0
1625077800000|2021-06-30 18:30:00|7276.8|7275|7281.5|7279.7|7282.6|7280.8|7276.7|7274.9|0
1625078100000|2021-06-30 18:35:00|7281.3|7279.5|7284|7282.2|7284.3|7282.5|7280.6|7278.8|0
1625078400000|2021-06-30 18:40:00|7283.9|7282.1|7284.3|7282.5|7285.9|7284.1|7283.3|7281.5|0
1625078700000|2021-06-30 18:45:00|7283.9|7282.1|7283.4|7281.6|7285.6|7283.8|7282.1|7280.3|0
1625079000000|2021-06-30 18:50:00|7283.6|7281.8|7283.7|7281.9|7286.3|7284.5|7283.4|7281.6|0
1625079300000|2021-06-30 18:55:00|7283.8|7282|7281.8|7280|7285.9|7284.1|7281.2|7279.4|0
1625079600000|2021-06-30 19:00:00|7282|7280.2|7284|7282.2|7285.6|7283.8|7281.9|7280.1|0
1625079900000|2021-06-30 19:05:00|7284.1|7282.3|7288.6|7286.8|7289.6|7287.8|7284.1|7282.3|0
1625080200000|2021-06-30 19:10:00|7288.7|7286.9|7283.8|7282|7290.2|7288.4|7283.5|7281.7|0
1625080500000|2021-06-30 19:15:00|7283.7|7281.9|7282.4|7280.6|7287.6|7285.8|7282.3|7280.5|0
1625080800000|2021-06-30 19:20:00|7282.1|7280.3|7282.5|7280.7|7284|7282.2|7280.9|7279.1|0
1625081100000|2021-06-30 19:25:00|7282.2|7280.4|7279.5|7277.7|7282.5|7280.7|7279.5|7277.7|0
1625081400000|2021-06-30 19:30:00|7279.4|7277.6|7281.7|7279.9|7282|7280.2|7273.7|7271.9|0
1625081700000|2021-06-30 19:35:00|7281.4|7279.6|7279.2|7277.4|7282.3|7280.5|7274.8|7273|0
1625082000000|2021-06-30 19:40:00|7279.1|7277.3|7280.7|7278.9|7281.1|7279.3|7277.1|7275.3|0
1625082300000|2021-06-30 19:45:00|7280.8|7279|7278.3|7276.5|7286.1|7284.3|7277.9|7276.1|0
1625082600000|2021-06-30 19:50:00|7275.6|7273.8|7272.8|7271|7278.3|7276.5|7267.6|7265.8|0
1625082900000|2021-06-30 19:55:00|7272.6|7270.8|7269.1|7267.3|7275.7|7273.9|7268.8|7267|0
1625083200000|2021-06-30 20:00:00|7269.7|7266.7|7269.6|7266.6|7274.7|7271.7|7268.4|7265.4|0
1625083500000|2021-06-30 20:05:00|7270|7267|7269.4|7266.4|7270.1|7267.1|7268.5|7265.5|0
1625083800000|2021-06-30 20:10:00|7269.5|7266.5|7269.7|7266.7|7270.3|7267.3|7269.1|7266.1|0
1625084100000|2021-06-30 20:15:00|7269.8|7266.8|7269.2|7266.2|7270.3|7267.3|7268.9|7265.9|0
1625084400000|2021-06-30 20:20:00|7269.3|7266.3|7269.2|7266.2|7269.7|7266.7|7268.7|7265.7|0
1625084700000|2021-06-30 20:25:00|7269.3|7266.3|7271.7|7268.7|7272.5|7269.5|7269.2|7266.2|0
1625085000000|2021-06-30 20:30:00|7271.8|7268.8|7271.6|7268.6|7271.8|7268.8|7271.2|7268.2|0
1625085300000|2021-06-30 20:35:00|7271.5|7268.5|7271.2|7268.2|7271.9|7268.9|7271|7268|0
1625085600000|2021-06-30 20:40:00|7271.3|7268.3|7272.3|7269.3|7272.5|7269.5|7271.3|7268.3|0
1625085900000|2021-06-30 20:45:00|7272.1|7269.1|7270.9|7267.9|7272.5|7269.5|7270.3|7267.3|0
1625086200000|2021-06-30 20:50:00|7270.7|7267.7|7270.9|7267.9|7271.5|7268.5|7270.7|7267.7|0
1625086500000|2021-06-30 20:55:00|7270.8|7267.8|7270.8|7267.8|7271.7|7268.7|7270.2|7267.2|0
1625086800000|2021-06-30 21:00:00|7270|7267|7270.2|7267.2|7270.2|7267.2|7269.8|7266.8|0
1625087100000|2021-06-30 21:05:00|7270.3|7267.3|7270.3|7267.3|7270.4|7267.4|7269.9|7266.9|0
1625087400000|2021-06-30 21:10:00|7270.2|7267.2|7269.4|7266.4|7270.6|7267.6|7269.4|7266.4|0
1625087700000|2021-06-30 21:15:00|7269.5|7266.5|7269.5|7266.5|7270|7267|7268.9|7265.9|0
1625088000000|2021-06-30 21:20:00|7269.4|7266.4|7269.2|7266.2|7269.6|7266.6|7269|7266|0
1625088300000|2021-06-30 21:25:00|7269.3|7266.3|7269.6|7266.6|7269.6|7266.6|7269.1|7266.1|0
1625088600000|2021-06-30 21:30:00|7269.7|7266.7|7270|7267|7270|7267|7269.6|7266.6|0
1625088900000|2021-06-30 21:35:00|7270.1|7267.1|7270.7|7267.7|7271.1|7268.1|7269.9|7266.9|0
1625089200000|2021-06-30 21:40:00|7270.6|7267.6|7271.2|7268.2|7271.2|7268.2|7270.5|7267.5|0
1625089500000|2021-06-30 21:45:00|7271.3|7268.3|7270.5|7267.5|7271.5|7268.5|7270.2|7267.2|0
1625089800000|2021-06-30 21:50:00|7270.4|7267.4|7270.1|7267.1|7270.4|7267.4|7270.1|7267.1|0
1625090100000|2021-06-30 21:55:00|7270.2|7267.2|7269.4|7266.4|7270.3|7267.3|7269.4|7266.4|0
1625090400000|2021-06-30 22:00:00|7269.5|7266.5|7269.6|7266.6|7269.6|7266.6|7269.4|7266.4|0
1625090700000|2021-06-30 22:05:00|7269.7|7266.7|7270.6|7267.6|7270.7|7267.7|7269.7|7266.7|0
1625091000000|2021-06-30 22:10:00|7270.7|7267.7|7270.7|7267.7|7270.7|7267.7|7270.6|7267.6|0
1625091300000|2021-06-30 22:15:00|7270.8|7267.8|7271.1|7268.1|7271.2|7268.2|7270.7|7267.7|0
1625091600000|2021-06-30 22:20:00|7271.2|7268.2|7271.7|7268.7|7271.7|7268.7|7271.2|7268.2|0
1625091900000|2021-06-30 22:25:00|7272.3|7269.3|7272.3|7269.3|7272.4|7269.4|7272.1|7269.1|0
1625092200000|2021-06-30 22:30:00|7272.2|7269.2|7272.4|7269.4|7272.9|7269.9|7272.2|7269.2|0
1625092500000|2021-06-30 22:35:00|7272.5|7269.5|7272.9|7269.9|7273|7270|7272.1|7269.1|0
1625092800000|2021-06-30 22:40:00|7273.1|7270.1|7273.1|7270.1|7273.3|7270.3|7272.9|7269.9|0
1625093100000|2021-06-30 22:45:00|7273|7270|7272.9|7269.9|7273|7270|7272.9|7269.9|0
1625093400000|2021-06-30 22:50:00|7273.1|7270.1|7272.9|7269.9|7273.2|7270.2|7272.9|7269.9|0
1625093700000|2021-06-30 22:55:00|7273|7270|7273.1|7270.1|7273.4|7270.4|7272.8|7269.8|0
1625094000000|2021-06-30 23:00:00|7272.8|7269.8|7272.9|7269.9|7272.9|7269.9|7272.5|7269.5|0
1625094300000|2021-06-30 23:05:00|7273|7270|7272.5|7269.5|7273|7270|7272.5|7269.5|0
1625094600000|2021-06-30 23:10:00|7272.3|7269.3|7272.5|7269.5|7272.9|7269.9|7272.3|7269.3|0
1625094900000|2021-06-30 23:15:00|7272.7|7269.7|7272.6|7269.6|7272.8|7269.8|7271.5|7268.5|0
1625095200000|2021-06-30 23:20:00|7272.5|7269.5|7273.2|7270.2|7273.5|7270.5|7272.5|7269.5|0
1625095500000|2021-06-30 23:25:00|7273.1|7270.1|7272.7|7269.7|7273.2|7270.2|7272.7|7269.7|0
1625095800000|2021-06-30 23:30:00|7272.8|7269.8|7272.3|7269.3|7272.8|7269.8|7271.4|7268.4|0
1625096100000|2021-06-30 23:35:00|7272.2|7269.2|7270.6|7267.6|7272.2|7269.2|7270.6|7267.6|0
1625096400000|2021-06-30 23:40:00|7270.7|7267.7|7269.7|7266.7|7270.7|7267.7|7269|7266|0
1625096700000|2021-06-30 23:45:00|7269.8|7266.8|7270|7267|7270.1|7267.1|7269.6|7266.6|0
1625097000000|2021-06-30 23:50:00|7270.1|7267.1|7269.6|7266.6|7270.6|7267.6|7269.6|7266.6|0
1625097300000|2021-06-30 23:55:00|7269.8|7266.8|7269.8|7264.8|7270.2|7267.2|7268.8|7264.8|0
1625097600000|2021-07-01 00:00:00|7269.7|7264.7|7267.9|7262.9|7269.9|7264.9|7267.2|7262.2|0
1625097900000|2021-07-01 00:05:00|7268.1|7263.1|7266.7|7261.7|7268.9|7263.9|7266.3|7261.3|0
1625098200000|2021-07-01 00:10:00|7266.6|7261.6|7269.3|7264.3|7269.8|7264.8|7266.4|7261.4|0
1625098500000|2021-07-01 00:15:00|7269.2|7264.2|7269.9|7264.9|7271|7266|7269.2|7264.2|0
1625098800000|2021-07-01 00:20:00|7269.8|7264.8|7272.7|7267.7|7272.8|7267.8|7269.8|7264.8|0
1625099100000|2021-07-01 00:25:00|7272.6|7267.6|7274.1|7269.1|7274.7|7269.7|7272.4|7267.4|0
1625099400000|2021-07-01 00:30:00|7274|7269|7274.1|7269.1|7274.8|7269.8|7273.2|7268.2|0
1625099700000|2021-07-01 00:35:00|7274|7269|7273|7268|7274.5|7269.5|7272.8|7267.8|0
1625100000000|2021-07-01 00:40:00|7272.9|7267.9|7274.3|7269.3|7274.6|7269.6|7272.8|7267.8|0
1625100300000|2021-07-01 00:45:00|7274.2|7269.2|7273.8|7268.8|7274.7|7269.7|7273.2|7268.2|0
1625100600000|2021-07-01 00:50:00|7273.7|7268.7|7273.7|7268.7|7274.5|7269.5|7272.9|7267.9|0
1625100900000|2021-07-01 00:55:00|7273.6|7268.6|7274.9|7269.9|7275.4|7270.4|7273.4|7268.4|0
1625101200000|2021-07-01 01:00:00|7275|7270|7274.4|7269.4|7276|7271|7274.4|7269.4|0
1625101500000|2021-07-01 01:05:00|7274.5|7269.5|7274.1|7269.1|7275.8|7270.8|7274.1|7269.1|0
1625101800000|2021-07-01 01:10:00|7274.2|7269.2|7275.5|7270.5|7275.8|7270.8|7273.6|7268.6|0
1625102100000|2021-07-01 01:15:00|7275.4|7270.4|7276.8|7271.8|7276.9|7271.9|7274.2|7269.2|0
1625102400000|2021-07-01 01:20:00|7276.7|7271.7|7276.4|7271.4|7277.2|7272.2|7275.9|7270.9|0
1625102700000|2021-07-01 01:25:00|7276.3|7271.3|7275.8|7270.8|7276.5|7271.5|7275.1|7270.1|0
1625103000000|2021-07-01 01:30:00|7275.9|7270.9|7274.9|7269.9|7276.7|7271.7|7274.7|7269.7|0
1625103300000|2021-07-01 01:35:00|7274.8|7269.8|7274.1|7269.1|7274.8|7269.8|7273.7|7268.7|0
1625103600000|2021-07-01 01:40:00|7274|7269|7273.2|7268.2|7274.4|7269.4|7272.9|7267.9|0
1625103900000|2021-07-01 01:45:00|7273.1|7268.1|7273|7268|7273.9|7268.9|7271.4|7266.4|0
1625104200000|2021-07-01 01:50:00|7272.9|7267.9|7274.3|7269.3|7274.4|7269.4|7272.8|7267.8|0
1625104500000|2021-07-01 01:55:00|7274.2|7269.2|7275.2|7270.2|7275.5|7270.5|7273.9|7268.9|0
1625104800000|2021-07-01 02:00:00|7275.1|7270.1|7275|7270|7275.2|7270.2|7274.2|7269.2|0
1625105100000|2021-07-01 02:05:00|7274.9|7269.9|7273.6|7268.6|7275.1|7270.1|7273.4|7268.4|0
1625105400000|2021-07-01 02:10:00|7273.5|7268.5|7273.6|7268.6|7274.2|7269.2|7273.2|7268.2|0
1625105700000|2021-07-01 02:15:00|7273.7|7268.7|7273.5|7268.5|7273.7|7268.7|7272.9|7267.9|0
1625106000000|2021-07-01 02:20:00|7273.6|7268.6|7274.3|7269.3|7274.7|7269.7|7273.5|7268.5|0
1625106300000|2021-07-01 02:25:00|7274.4|7269.4|7273.7|7268.7|7274.4|7269.4|7273.3|7268.3|0
1625106600000|2021-07-01 02:30:00|7273.9|7268.9|7274|7269|7274.2|7269.2|7273.1|7268.1|0
1625106900000|2021-07-01 02:35:00|7273.9|7268.9|7274.5|7269.5|7275.2|7270.2|7273.8|7268.8|0
1625107200000|2021-07-01 02:40:00|7274.4|7269.4|7274.1|7269.1|7274.8|7269.8|7274|7269|0
1625107500000|2021-07-01 02:45:00|7274|7269|7273.9|7268.9|7274.4|7269.4|7273.7|7268.7|0
1625107800000|2021-07-01 02:50:00|7273.8|7268.8|7272.7|7267.7|7273.9|7268.9|7272.4|7267.4|0
1625108100000|2021-07-01 02:55:00|7272.6|7267.6|7272.1|7267.1|7272.7|7267.7|7271.8|7266.8|0
1625108400000|2021-07-01 03:00:00|7272.2|7267.2|7271.3|7266.3|7272.2|7267.2|7269.9|7264.9|0
1625108700000|2021-07-01 03:05:00|7271.2|7266.2|7271.6|7266.6|7271.8|7266.8|7271|7266|0
1625109000000|2021-07-01 03:10:00|7271.5|7266.5|7271.1|7266.1|7272.1|7267.1|7271|7266|0
1625109300000|2021-07-01 03:15:00|7271|7266|7271.3|7266.3|7271.3|7266.3|7270.5|7265.5|0
1625109600000|2021-07-01 03:20:00|7271.2|7266.2|7271.6|7266.6|7271.7|7266.7|7270.8|7265.8|0
1625109900000|2021-07-01 03:25:00|7271.7|7266.7|7270.5|7265.5|7272.3|7267.3|7270.5|7265.5|0
1625110200000|2021-07-01 03:30:00|7270.7|7265.7|7270.3|7265.3|7271.7|7266.7|7270|7265|0
1625110500000|2021-07-01 03:35:00|7270.4|7265.4|7269.5|7264.5|7270.6|7265.6|7269|7264|0
1625110800000|2021-07-01 03:40:00|7269.4|7264.4|7268.8|7263.8|7269.5|7264.5|7268.1|7263.1|0
1625111100000|2021-07-01 03:45:00|7268.9|7263.9|7268.9|7263.9|7269.3|7264.3|7268.5|7263.5|0
1625111400000|2021-07-01 03:50:00|7268.8|7263.8|7267.2|7262.2|7268.8|7263.8|7267.1|7262.1|0
1625111700000|2021-07-01 03:55:00|7267.3|7262.3|7268.8|7263.8|7269.5|7264.5|7267.3|7262.3|0
1625112000000|2021-07-01 04:00:00|7268.9|7263.9|7269.1|7264.1|7269.3|7264.3|7268.3|7263.3|0
1625112300000|2021-07-01 04:05:00|7269.2|7264.2|7270.2|7265.2|7270.4|7265.4|7268.9|7263.9|0
1625112600000|2021-07-01 04:10:00|7270.3|7265.3|7269.7|7264.7|7270.4|7265.4|7269.3|7264.3|0
1625112900000|2021-07-01 04:15:00|7269.8|7264.8|7269.5|7264.5|7270|7265|7269.5|7264.5|0
1625113200000|2021-07-01 04:20:00|7269.4|7264.4|7268.9|7263.9|7269.5|7264.5|7268.5|7263.5|0
1625113500000|2021-07-01 04:25:00|7269|7264|7269|7264|7269.7|7264.7|7268.7|7263.7|0
1625113800000|2021-07-01 04:30:00|7268.9|7263.9|7266.3|7261.3|7269.4|7264.4|7265.1|7260.1|0
1625114100000|2021-07-01 04:35:00|7266.1|7261.1|7266.5|7261.5|7266.7|7261.7|7265.8|7260.8|0
1625114400000|2021-07-01 04:40:00|7266.7|7261.7|7267.3|7262.3|7267.7|7262.7|7266.5|7261.5|0
1625114700000|2021-07-01 04:45:00|7267.2|7262.2|7267.6|7262.6|7267.7|7262.7|7266.6|7261.6|0
1625115000000|2021-07-01 04:50:00|7267.7|7262.7|7264.2|7259.2|7267.7|7262.7|7261.9|7256.9|0
1625115300000|2021-07-01 04:55:00|7264.4|7259.4|7264.4|7259.4|7265.1|7260.1|7263.9|7258.9|0
1625115600000|2021-07-01 05:00:00|7264.6|7259.6|7266.1|7261.1|7266.1|7261.1|7264.3|7259.3|0
1625115900000|2021-07-01 05:05:00|7266.2|7261.2|7265.6|7260.6|7266.4|7261.4|7265.4|7260.4|0
1625116200000|2021-07-01 05:10:00|7265.7|7260.7|7266.7|7261.7|7267|7262|7265.4|7260.4|0
1625116500000|2021-07-01 05:15:00|7267|7262|7267.3|7262.3|7267.7|7262.7|7266.3|7261.3|0
1625116800000|2021-07-01 05:20:00|7267.2|7262.2|7267.1|7262.1|7267.6|7262.6|7266.5|7261.5|0
1625117100000|2021-07-01 05:25:00|7267.2|7262.2|7267.9|7262.9|7268.5|7263.5|7266.9|7261.9|0
1625117400000|2021-07-01 05:30:00|7268|7263|7268|7263|7268.3|7263.3|7267|7262|0
1625117700000|2021-07-01 05:35:00|7268.1|7263.1|7268.4|7263.4|7268.6|7263.6|7266.8|7261.8|0
1625118000000|2021-07-01 05:40:00|7268.5|7263.5|7268.1|7263.1|7268.9|7263.9|7268|7263|0
1625118300000|2021-07-01 05:45:00|7268.3|7263.3|7268.9|7263.9|7269|7264|7267.4|7262.4|0
1625118600000|2021-07-01 05:50:00|7268.8|7263.8|7268.6|7263.6|7269.5|7264.5|7268.3|7263.3|0
1625118900000|2021-07-01 05:55:00|7268.7|7263.7|7268.4|7263.4|7268.8|7263.8|7267.2|7262.2|0
1625119200000|2021-07-01 06:00:00|7268.3|7263.3|7267.3|7262.3|7269.6|7264.6|7267.1|7262.1|0
1625119500000|2021-07-01 06:05:00|7267.2|7262.2|7267.2|7262.2|7268.4|7263.4|7266.5|7261.5|0
1625119800000|2021-07-01 06:10:00|7267.3|7262.3|7268.9|7263.9|7270.1|7265.1|7267.2|7262.2|0
1625120100000|2021-07-01 06:15:00|7268.8|7263.8|7267.7|7262.7|7269.2|7264.2|7266.5|7261.5|0
1625120400000|2021-07-01 06:20:00|7267.8|7262.8|7266.1|7261.1|7268.8|7263.8|7265.8|7260.8|0
1625120700000|2021-07-01 06:25:00|7266.2|7261.2|7266.8|7261.8|7267.4|7262.4|7265.3|7260.3|0
1625121000000|2021-07-01 06:30:00|7266.6|7261.6|7266.1|7261.1|7268.5|7263.5|7266.1|7261.1|0
1625121300000|2021-07-01 06:35:00|7266.3|7261.3|7264.4|7259.4|7266.6|7261.6|7264.4|7259.4|0
1625121600000|2021-07-01 06:40:00|7264.5|7259.5|7265.4|7260.4|7266|7261|7263.6|7258.6|0
1625121900000|2021-07-01 06:45:00|7265.5|7260.5|7263.2|7258.2|7265.5|7260.5|7263|7258|0
1625122200000|2021-07-01 06:50:00|7263|7258|7264.2|7259.2|7264.2|7259.2|7262.4|7257.4|0
1625122500000|2021-07-01 06:55:00|7264.3|7259.3|7265.2|7260.2|7266|7261|7264|7259|0
1625122800000|2021-07-01 07:00:00|7265.5|7260.5|7267.6|7262.6|7267.6|7262.6|7263.5|7258.5|0
1625123100000|2021-07-01 07:05:00|7267.5|7262.5|7264.1|7259.1|7268.2|7263.2|7262.1|7257.1|0
1625123400000|2021-07-01 07:10:00|7264|7259|7265.2|7260.2|7266.9|7261.9|7262.9|7257.9|0
1625123700000|2021-07-01 07:15:00|7265.3|7260.3|7264.6|7259.6|7267.1|7262.1|7262.9|7257.9|0
1625124000000|2021-07-01 07:20:00|7264.4|7259.4|7267.5|7262.5|7269.4|7264.4|7263.2|7258.2|0
1625124300000|2021-07-01 07:25:00|7267.6|7262.6|7270.4|7265.4|7271.5|7266.5|7267.1|7262.1|0
1625124600000|2021-07-01 07:30:00|7270.6|7265.6|7271.9|7266.9|7273.3|7268.3|7270.6|7265.6|0
1625124900000|2021-07-01 07:35:00|7272|7267|7280|7275|7287.8|7282.8|7271.8|7266.8|0
1625125200000|2021-07-01 07:40:00|7280.1|7275.1|7280.4|7275.4|7282.8|7277.8|7280.1|7275.1|0
1625125500000|2021-07-01 07:45:00|7280.5|7275.5|7280.5|7275.5|7283.3|7278.3|7280.1|7275.1|0
1625125800000|2021-07-01 07:50:00|7280.6|7275.6|7281.3|7276.3|7282|7277|7280|7275|0
1625126100000|2021-07-01 07:55:00|7281.1|7276.1|7284.1|7279.1|7292|7287|7280.6|7275.6|0
1625126400000|2021-07-01 08:00:00|7284.3|7279.3|7292.5|7289.5|7296.5|7293.5|7283.6|7278.6|0
1625126700000|2021-07-01 08:05:00|7291.9|7288.9|7296.3|7293.3|7298.7|7295.7|7289.1|7286.1|0
1625127000000|2021-07-01 08:10:00|7296.4|7293.4|7298.1|7295.1|7300.1|7297.1|7295.9|7292.9|0
1625127300000|2021-07-01 08:15:00|7298.7|7295.7|7295.3|7292.3|7298.7|7295.7|7295.3|7292.3|0
1625127600000|2021-07-01 08:20:00|7295.1|7292.1|7291.9|7288.9|7295.8|7292.8|7291.5|7288.5|0
1625127900000|2021-07-01 08:25:00|7292.2|7289.2|7293.9|7290.9|7294.4|7291.4|7291.1|7288.1|0
1625128200000|2021-07-01 08:30:00|7294.4|7291.4|7292.9|7289.9|7294.8|7291.8|7289.8|7286.8|0
1625128500000|2021-07-01 08:35:00|7293.8|7290.8|7293.3|7290.3|7294.2|7291.2|7289.7|7286.7|0
1625128800000|2021-07-01 08:40:00|7292.8|7289.8|7290.2|7287.2|7294.1|7291.1|7290.2|7287.2|0
1625129100000|2021-07-01 08:45:00|7290.1|7287.1|7288.9|7285.9|7290.9|7287.9|7288.9|7285.9|0
1625129400000|2021-07-01 08:50:00|7289.7|7286.7|7293.8|7290.8|7293.8|7290.8|7288.8|7285.8|0
1625129700000|2021-07-01 08:55:00|7293.3|7290.3|7292.3|7289.3|7293.9|7290.9|7291.6|7288.6|0
1625130000000|2021-07-01 09:00:00|7292.2|7289.2|7292|7289|7295|7292|7292|7289|0
1625130300000|2021-07-01 09:05:00|7292.4|7289.4|7287.6|7284.6|7293.1|7290.1|7287.1|7284.1|0
1625130600000|2021-07-01 09:10:00|7288|7285|7280.2|7277.2|7288.2|7285.2|7279.6|7276.6|0
1625130900000|2021-07-01 09:15:00|7282.5|7279.5|7277.9|7274.9|7283.8|7280.8|7277.9|7274.9|0
1625131200000|2021-07-01 09:20:00|7277.8|7274.8|7276.3|7273.3|7277.8|7274.8|7274.4|7271.4|0
1625131500000|2021-07-01 09:25:00|7276.4|7273.4|7277.3|7274.3|7278.2|7275.2|7274.3|7271.3|0
1625131800000|2021-07-01 09:30:00|7277.5|7274.5|7276.9|7273.9|7277.7|7274.7|7276.9|7273.9|0
1625132100000|2021-07-01 09:35:00|7274.1|7271.1|7278.5|7275.5|7280|7277|7273.6|7270.6|0
1625132400000|2021-07-01 09:40:00|7278.4|7275.4|7276.7|7273.7|7278.5|7275.5|7275.1|7272.1|0
1625132700000|2021-07-01 09:45:00|7276.6|7273.6|7276.9|7273.9|7277.6|7274.6|7269.7|7266.7|0
1625133000000|2021-07-01 09:50:00|7276.8|7273.8|7277.1|7274.1|7277.8|7274.8|7273|7270|0
1625133300000|2021-07-01 09:55:00|7277|7274|7277.9|7274.9|7278.5|7275.5|7276.4|7273.4|0
1625133600000|2021-07-01 10:00:00|7277.5|7274.5|7275.4|7272.4|7278|7275|7274.8|7271.8|0
1625133900000|2021-07-01 10:05:00|7274.7|7271.7|7275.5|7272.5|7275.5|7272.5|7273.1|7270.1|0
1625134200000|2021-07-01 10:10:00|7275.8|7272.8|7277.2|7274.2|7277.6|7274.6|7274|7271|0
1625134500000|2021-07-01 10:15:00|7277.1|7274.1|7275.7|7272.7|7278|7275|7275|7272|0
1625134800000|2021-07-01 10:20:00|7275.4|7272.4|7275.1|7272.1|7278.5|7275.5|7274.8|7271.8|0
1625135100000|2021-07-01 10:25:00|7274.2|7271.2|7269.1|7266.1|7277.1|7274.1|7265.7|7262.7|0
1625135400000|2021-07-01 10:30:00|7267.3|7264.3|7269.3|7266.3|7269.3|7266.3|7264.5|7261.5|0
1625135700000|2021-07-01 10:35:00|7269.1|7266.1|7265.6|7262.6|7269.4|7266.4|7265.6|7262.6|0
1625136000000|2021-07-01 10:40:00|7266.1|7263.1|7266.3|7263.3|7268.7|7265.7|7263.9|7260.9|0
1625136300000|2021-07-01 10:45:00|7266.2|7263.2|7261.3|7258.3|7266.5|7263.5|7259.5|7256.5|0
1625136600000|2021-07-01 10:50:00|7261.1|7258.1|7256.9|7253.9|7261.1|7258.1|7256|7253|0
1625136900000|2021-07-01 10:55:00|7255.3|7252.3|7256.9|7253.9|7257.1|7254.1|7254.8|7251.8|0
1625137200000|2021-07-01 11:00:00|7262.8|7259.8|7268.8|7265.8|7270.2|7267.2|7259.3|7256.3|0
1625137500000|2021-07-01 11:05:00|7269|7266|7269.4|7266.4|7270|7267|7266.9|7263.9|0
1625137800000|2021-07-01 11:10:00|7269|7266|7271.2|7268.2|7274.2|7271.2|7269|7266|0
1625138100000|2021-07-01 11:15:00|7271.5|7268.5|7271.9|7268.9|7272.9|7269.9|7270.8|7267.8|0
1625138400000|2021-07-01 11:20:00|7272.2|7269.2|7271.2|7268.2|7272.2|7269.2|7270.7|7267.7|0
1625138700000|2021-07-01 11:25:00|7271.7|7268.7|7271.5|7268.5|7272|7269|7270.7|7267.7|0
1625139000000|2021-07-01 11:30:00|7271.6|7268.6|7272.4|7269.4|7273.6|7270.6|7270.6|7267.6|0
1625139300000|2021-07-01 11:35:00|7272.7|7269.7|7273.9|7270.9|7273.9|7270.9|7272.6|7269.6|0
1625139600000|2021-07-01 11:40:00|7274|7271|7275.3|7272.3|7275.6|7272.6|7273.9|7270.9|0
1625139900000|2021-07-01 11:45:00|7275.4|7272.4|7274.2|7271.2|7275.5|7272.5|7273.7|7270.7|0
1625140200000|2021-07-01 11:50:00|7274.3|7271.3|7274.2|7271.2|7274.8|7271.8|7273.6|7270.6|0
1625140500000|2021-07-01 11:55:00|7274.1|7271.1|7275.7|7272.7|7275.7|7272.7|7273.7|7270.7|0
1625140800000|2021-07-01 12:00:00|7275.6|7272.6|7277.2|7274.2|7277.5|7274.5|7275|7272|0
1625141100000|2021-07-01 12:05:00|7277.1|7274.1|7277.5|7274.5|7278.6|7275.6|7276.2|7273.2|0
1625141400000|2021-07-01 12:10:00|7277.3|7274.3|7278.7|7275.7|7279.2|7276.2|7277.1|7274.1|0
1625141700000|2021-07-01 12:15:00|7278.8|7275.8|7278|7275|7279.1|7276.1|7277.5|7274.5|0
1625142000000|2021-07-01 12:20:00|7278.1|7275.1|7276.8|7273.8|7278.3|7275.3|7276.4|7273.4|0
1625142300000|2021-07-01 12:25:00|7276.7|7273.7|7277.1|7274.1|7277.9|7274.9|7276|7273|0
1625142600000|2021-07-01 12:30:00|7277|7274|7278|7275|7278.1|7275.1|7275.8|7272.8|0
1625142900000|2021-07-01 12:35:00|7278.1|7275.1|7278.9|7275.9|7279.1|7276.1|7277.8|7274.8|0
1625143200000|2021-07-01 12:40:00|7279.3|7276.3|7279.2|7276.2|7279.6|7276.6|7278.8|7275.8|0
1625143500000|2021-07-01 12:45:00|7279.1|7276.1|7278.3|7275.3|7279.1|7276.1|7277.2|7274.2|0
1625143800000|2021-07-01 12:50:00|7278.4|7275.4|7277.8|7274.8|7279|7276|7277.8|7274.8|0
1625144100000|2021-07-01 12:55:00|7277.9|7274.9|7275.7|7272.7|7278.6|7275.6|7274.4|7271.4|0
1625144400000|2021-07-01 13:00:00|7275.9|7272.9|7276.8|7273.8|7278.3|7275.3|7275.3|7272.3|0
1625144700000|2021-07-01 13:05:00|7277.1|7274.1|7275.6|7272.6|7277.5|7274.5|7275.6|7272.6|0
1625145000000|2021-07-01 13:10:00|7275.7|7272.7|7279.4|7276.4|7279.5|7276.5|7275.4|7272.4|0
1625145300000|2021-07-01 13:15:00|7279.5|7276.5|7284.9|7281.9|7285.9|7282.9|7278.7|7275.7|0
1625145600000|2021-07-01 13:20:00|7285.6|7282.6|7282.3|7279.3|7285.7|7282.7|7281.4|7278.4|0
1625145900000|2021-07-01 13:25:00|7281.9|7278.9|7270.9|7267.9|7282|7279|7270.9|7267.9|0
1625146200000|2021-07-01 13:30:00|7274.8|7271.8|7301.9|7300.1|7305.3|7303.5|7268.4|7266.6|0
1625146500000|2021-07-01 13:35:00|7302|7300.2|7303.2|7301.4|7311.3|7309.5|7295.3|7293.5|0
1625146800000|2021-07-01 13:40:00|7305.7|7303.9|7302|7300.2|7312.4|7310.6|7300.5|7298.7|0
1625147100000|2021-07-01 13:45:00|7304|7302.2|7304.1|7302.3|7317.2|7315.4|7303.1|7301.3|0
1625147400000|2021-07-01 13:50:00|7306.1|7304.3|7280.9|7279.1|7310.2|7308.4|7280.5|7278.7|0
1625147700000|2021-07-01 13:55:00|7281|7279.2|7284.1|7282.3|7288.9|7287.1|7272.6|7270.8|0
1625148000000|2021-07-01 14:00:00|7283.9|7282.1|7293.3|7291.5|7295|7293.2|7278.4|7276.6|0
1625148300000|2021-07-01 14:05:00|7294.2|7292.4|7285.8|7284|7294.6|7292.8|7282.4|7280.6|0
1625148600000|2021-07-01 14:10:00|7285.5|7283.7|7288.7|7286.9|7293|7291.2|7283.9|7282.1|0
1625148900000|2021-07-01 14:15:00|7288.4|7286.6|7270|7268.2|7288.9|7287.1|7268.7|7266.9|0
1625149200000|2021-07-01 14:20:00|7270.1|7268.3|7277|7275.2|7279.1|7277.3|7265|7263.2|0
1625149500000|2021-07-01 14:25:00|7276.5|7274.7|7286.6|7284.8|7287.4|7285.6|7275.1|7273.3|0
1625149800000|2021-07-01 14:30:00|7287.3|7285.5|7286.2|7284.4|7288.8|7287|7279.3|7277.5|0
1625150100000|2021-07-01 14:35:00|7286|7284.2|7287.1|7285.3|7294.7|7292.9|7285.7|7283.9|0
1625150400000|2021-07-01 14:40:00|7287|7285.2|7285|7283.2|7289.5|7287.7|7282.4|7280.6|0
1625150700000|2021-07-01 14:45:00|7285.1|7283.3|7269.1|7267.3|7285.1|7283.3|7269.1|7267.3|0
1625151000000|2021-07-01 14:50:00|7268.4|7266.6|7274|7272.2|7274.8|7273|7262.7|7260.9|0
1625151300000|2021-07-01 14:55:00|7273.6|7271.8|7275.3|7273.5|7277.6|7275.8|7267.7|7265.9|0
1625151600000|2021-07-01 15:00:00|7275.7|7273.9|7269.8|7268|7281.6|7279.8|7269.6|7267.8|0
1625151900000|2021-07-01 15:05:00|7268.8|7267|7256.4|7254.6|7271|7269.2|7251.6|7249.8|0
1625152200000|2021-07-01 15:10:00|7255.8|7254|7236.2|7234.4|7256.1|7254.3|7234|7232.2|0
1625152500000|2021-07-01 15:15:00|7236.1|7234.3|7228|7226.2|7240|7238.2|7225.9|7224.1|0
1625152800000|2021-07-01 15:20:00|7227.6|7225.8|7220.1|7218.3|7231.4|7229.6|7212.6|7210.8|0
1625153100000|2021-07-01 15:25:00|7219.7|7217.9|7226.6|7224.8|7226.8|7225|7218.6|7216.8|0
1625153400000|2021-07-01 15:30:00|7226.2|7224.4|7234.7|7232.9|7236.4|7234.6|7226|7224.2|0
1625153700000|2021-07-01 15:35:00|7235.1|7233.3|7232.1|7230.3|7238.2|7236.4|7229.5|7227.7|0
1625154000000|2021-07-01 15:40:00|7231.9|7230.1|7232.6|7230.8|7237.1|7235.3|7230.5|7228.7|0
1625154300000|2021-07-01 15:45:00|7232.1|7230.3|7241.5|7239.7|7242.2|7240.4|7230|7228.2|0
1625154600000|2021-07-01 15:50:00|7241.4|7239.6|7247.3|7245.5|7248.7|7246.9|7240.8|7239|0
1625154900000|2021-07-01 15:55:00|7247.4|7245.6|7246.9|7245.1|7250.2|7248.4|7244.4|7242.6|0
1625155200000|2021-07-01 16:00:00|7247.4|7245.6|7243.2|7241.4|7248|7246.2|7242.3|7240.5|0
1625155500000|2021-07-01 16:05:00|7243.3|7241.5|7248.6|7246.8|7250.1|7248.3|7243|7241.2|0
1625155800000|2021-07-01 16:10:00|7248.5|7246.7|7248.5|7246.7|7249.9|7248.1|7244.9|7243.1|0
1625156100000|2021-07-01 16:15:00|7248.6|7246.8|7235.8|7234|7248.8|7247|7235.3|7233.5|0
1625156400000|2021-07-01 16:20:00|7235.5|7233.7|7243|7241.2|7243.6|7241.8|7232|7230.2|0
1625156700000|2021-07-01 16:25:00|7243.4|7241.6|7242.9|7241.1|7246.1|7244.3|7242.1|7240.3|0
1625157000000|2021-07-01 16:30:00|7243|7241.2|7238.1|7236.3|7245.9|7244.1|7237.7|7235.9|0
1625157300000|2021-07-01 16:35:00|7237.5|7235.7|7232.6|7230.8|7237.8|7236|7232.4|7230.6|0
1625157600000|2021-07-01 16:40:00|7232.5|7230.7|7237.5|7235.7|7238.4|7236.6|7230.2|7228.4|0
1625157900000|2021-07-01 16:45:00|7236.6|7234.8|7234.9|7233.1|7238.3|7236.5|7233.7|7231.9|0
1625158200000|2021-07-01 16:50:00|7234.6|7232.8|7227.6|7225.8|7235.9|7234.1|7226|7224.2|0
1625158500000|2021-07-01 16:55:00|7227.5|7225.7|7227.3|7225.5|7232.4|7230.6|7226.8|7225|0
1625158800000|2021-07-01 17:00:00|7227.9|7226.1|7229.5|7227.7|7231.3|7229.5|7225.1|7223.3|0
1625159100000|2021-07-01 17:05:00|7228.8|7227|7236.2|7234.4|7236.5|7234.7|7227.3|7225.5|0
1625159400000|2021-07-01 17:10:00|7235.6|7233.8|7230.4|7228.6|7235.8|7234|7227.2|7225.4|0
1625159700000|2021-07-01 17:15:00|7230.5|7228.7|7230.3|7228.5|7232|7230.2|7226.1|7224.3|0
1625160000000|2021-07-01 17:20:00|7230.2|7228.4|7239.7|7237.9|7240.3|7238.5|7229.8|7228|0
1625160300000|2021-07-01 17:25:00|7239.6|7237.8|7238.8|7237|7242|7240.2|7238.4|7236.6|0
1625160600000|2021-07-01 17:30:00|7237.8|7236|7245.5|7243.7|7246|7244.2|7237.6|7235.8|0
1625160900000|2021-07-01 17:35:00|7245.6|7243.8|7251.2|7249.4|7251.7|7249.9|7245.6|7243.8|0
1625161200000|2021-07-01 17:40:00|7251.3|7249.5|7246.4|7244.6|7251.9|7250.1|7246.2|7244.4|0
1625161500000|2021-07-01 17:45:00|7246.3|7244.5|7239.8|7238|7246.9|7245.1|7239.8|7238|0
1625161800000|2021-07-01 17:50:00|7239.9|7238.1|7241.4|7239.6|7241.6|7239.8|7236.7|7234.9|0
1625162100000|2021-07-01 17:55:00|7241.5|7239.7|7239.4|7237.6|7241.5|7239.7|7236.7|7234.9|0
1625162400000|2021-07-01 18:00:00|7239.6|7237.8|7248.6|7246.8|7248.6|7246.8|7237.4|7235.6|0
1625162700000|2021-07-01 18:05:00|7249.1|7247.3|7259.6|7257.8|7259.8|7258|7249.1|7247.3|0
1625163000000|2021-07-01 18:10:00|7259.5|7257.7|7258|7256.2|7259.7|7257.9|7254.6|7252.8|0
1625163300000|2021-07-01 18:15:00|7258.2|7256.4|7257.9|7256.1|7261.4|7259.6|7254.1|7252.3|0
1625163600000|2021-07-01 18:20:00|7258.1|7256.3|7262.5|7260.7|7265.9|7264.1|7257.2|7255.4|0
1625163900000|2021-07-01 18:25:00|7262.6|7260.8|7258.3|7256.5|7264.8|7263|7257.8|7256|0
1625164200000|2021-07-01 18:30:00|7258|7256.2|7263.8|7262|7263.8|7262|7257.3|7255.5|0
1625164500000|2021-07-01 18:35:00|7263.7|7261.9|7261.3|7259.5|7264.4|7262.6|7258.3|7256.5|0
1625164800000|2021-07-01 18:40:00|7261.4|7259.6|7264.7|7262.9|7266.4|7264.6|7258.9|7257.1|0
1625165100000|2021-07-01 18:45:00|7265.2|7263.4|7264.6|7262.8|7266|7264.2|7262.3|7260.5|0
1625165400000|2021-07-01 18:50:00|7264.4|7262.6|7264.1|7262.3|7266.8|7265|7263.3|7261.5|0
1625165700000|2021-07-01 18:55:00|7264|7262.2|7261.7|7259.9|7265.2|7263.4|7260.7|7258.9|0
1625166000000|2021-07-01 19:00:00|7261.8|7260|7268.1|7266.3|7268.6|7266.8|7261.1|7259.3|0
1625166300000|2021-07-01 19:05:00|7268|7266.2|7270.6|7268.8|7271.4|7269.6|7265.3|7263.5|0
1625166600000|2021-07-01 19:10:00|7270.7|7268.9|7268.4|7266.6|7273.8|7272|7267.8|7266|0
1625166900000|2021-07-01 19:15:00|7268.5|7266.7|7267.1|7265.3|7268.9|7267.1|7261.5|7259.7|0
1625167200000|2021-07-01 19:20:00|7266.9|7265.1|7267.6|7265.8|7267.7|7265.9|7263.4|7261.6|0
1625167500000|2021-07-01 19:25:00|7267.7|7265.9|7264.1|7262.3|7267.8|7266|7263.7|7261.9|0
1625167800000|2021-07-01 19:30:00|7265.3|7263.5|7273.4|7271.6|7274.6|7272.8|7265.3|7263.5|0
1625168100000|2021-07-01 19:35:00|7273.1|7271.3|7271.7|7269.9|7273.7|7271.9|7269.4|7267.6|0
1625168400000|2021-07-01 19:40:00|7271.5|7269.7|7259.9|7258.1|7271.5|7269.7|7259.6|7257.8|0
1625168700000|2021-07-01 19:45:00|7259.5|7257.7|7259.7|7257.9|7262.3|7260.5|7256.7|7254.9|0
1625169000000|2021-07-01 19:50:00|7261.9|7260.1|7256.3|7254.5|7261.9|7260.1|7254|7252.2|0
1625169300000|2021-07-01 19:55:00|7257.3|7255.5|7265.3|7263.5|7266.3|7264.5|7257.3|7255.5|0
1625169600000|2021-07-01 20:00:00|7265.9|7262.9|7268.1|7265.1|7273.5|7270.5|7262.3|7259.3|0
1625169900000|2021-07-01 20:05:00|7268|7265|7267.3|7264.3|7269.2|7266.2|7266.2|7263.2|0
1625170200000|2021-07-01 20:10:00|7267.5|7264.5|7267.1|7264.1|7267.7|7264.7|7266.7|7263.7|0
1625170500000|2021-07-01 20:15:00|7266.7|7263.7|7266.3|7263.3|7267.3|7264.3|7265.9|7262.9|0
1625170800000|2021-07-01 20:20:00|7266|7263|7267|7264|7267.2|7264.2|7266|7263|0
1625171100000|2021-07-01 20:25:00|7266.9|7263.9|7267.4|7264.4|7267.4|7264.4|7266.9|7263.9|0
1625171400000|2021-07-01 20:30:00|7267.1|7264.1|7266.6|7263.6|7267.1|7264.1|7266.5|7263.5|0
1625171700000|2021-07-01 20:35:00|7266.7|7263.7|7266.6|7263.6|7267|7264|7266.6|7263.6|0
1625172000000|2021-07-01 20:40:00|7268.7|7265.7|7268|7265|7268.8|7265.8|7267.4|7264.4|0
1625172300000|2021-07-01 20:45:00|7267.5|7264.5|7267.9|7264.9|7267.9|7264.9|7267.4|7264.4|0
1625172600000|2021-07-01 20:50:00|7267.8|7264.8|7267.2|7264.2|7267.9|7264.9|7266.9|7263.9|0
1625172900000|2021-07-01 20:55:00|7267.4|7264.4|7267.6|7264.6|7267.7|7264.7|7267.4|7264.4|0
1625173200000|2021-07-01 21:00:00|7267.8|7264.8|7267.4|7264.4|7267.8|7264.8|7267.3|7264.3|0
1625173500000|2021-07-01 21:05:00|7266.3|7263.3|7267.8|7264.8|7268|7265|7266.3|7263.3|0
1625173800000|2021-07-01 21:10:00|7267.7|7264.7|7268.1|7265.1|7268.2|7265.2|7267.4|7264.4|0
1625174100000|2021-07-01 21:15:00|7268.2|7265.2|7266.5|7263.5|7268.2|7265.2|7266.5|7263.5|0
1625174400000|2021-07-01 21:20:00|7266.6|7263.6|7266.1|7263.1|7266.9|7263.9|7265.3|7262.3|0
1625174700000|2021-07-01 21:25:00|7266.4|7263.4|7266.3|7263.3|7266.8|7263.8|7265.4|7262.4|0
1625175000000|2021-07-01 21:30:00|7266.2|7263.2|7266.4|7263.4|7266.6|7263.6|7265.6|7262.6|0
1625175300000|2021-07-01 21:35:00|7266.6|7263.6|7267.4|7264.4|7267.4|7264.4|7266.4|7263.4|0
1625175600000|2021-07-01 21:40:00|7267.3|7264.3|7268|7265|7268|7265|7267.3|7264.3|0
1625175900000|2021-07-01 21:45:00|7268.2|7265.2|7267.2|7264.2|7268.2|7265.2|7267.2|7264.2|0
1625176200000|2021-07-01 21:50:00|7267.3|7264.3|7267.3|7264.3|7267.5|7264.5|7267.2|7264.2|0
1625176500000|2021-07-01 21:55:00|7267.4|7264.4|7267.7|7264.7|7268.1|7265.1|7267.3|7264.3|0
1625176800000|2021-07-01 22:00:00|7267.6|7264.6|7267.7|7264.7|7267.8|7264.8|7267.6|7264.6|0
1625177100000|2021-07-01 22:05:00|7267.8|7264.8|7267.2|7264.2|7267.8|7264.8|7267.2|7264.2|0
1625177400000|2021-07-01 22:10:00|7267.1|7264.1|7266.6|7263.6|7267.1|7264.1|7266.2|7263.2|0
1625177700000|2021-07-01 22:15:00|7266.7|7263.7|7266.8|7263.8|7267|7264|7266.6|7263.6|0
1625178000000|2021-07-01 22:20:00|7266.6|7263.6|7266.3|7263.3|7266.6|7263.6|7265.9|7262.9|0
1625178300000|2021-07-01 22:25:00|7266.6|7263.6|7265.1|7262.1|7266.6|7263.6|7264.9|7261.9|0
1625178600000|2021-07-01 22:30:00|7265|7262|7264.7|7261.7|7265.1|7262.1|7264.7|7261.7|0
1625178900000|2021-07-01 22:35:00|7265|7262|7263.8|7260.8|7265.1|7262.1|7263.4|7260.4|0
1625179200000|2021-07-01 22:40:00|7263.5|7260.5|7263.5|7260.5|7263.6|7260.6|7263.2|7260.2|0
1625179500000|2021-07-01 22:45:00|7263.4|7260.4|7263.3|7260.3|7263.6|7260.6|7262.8|7259.8|0
1625179800000|2021-07-01 22:50:00|7263.5|7260.5|7263.2|7260.2|7263.6|7260.6|7263.2|7260.2|0
1625180100000|2021-07-01 22:55:00|7263.1|7260.1|7262.7|7259.7|7263.1|7260.1|7262.7|7259.7|0
1625180400000|2021-07-01 23:00:00|7262.5|7259.5|7262.2|7259.2|7262.5|7259.5|7262.2|7259.2|0
1625180700000|2021-07-01 23:05:00|7262.4|7259.4|7263.1|7260.1|7263.1|7260.1|7262.2|7259.2|0
1625181000000|2021-07-01 23:10:00|7263.2|7260.2|7262.6|7259.6|7263.2|7260.2|7262.6|7259.6|0
1625181300000|2021-07-01 23:15:00|7261.5|7258.5|7261.9|7258.9|7262.7|7259.7|7261.5|7258.5|0
1625181600000|2021-07-01 23:20:00|7262|7259|7262.2|7259.2|7262.6|7259.6|7261.7|7258.7|0
1625181900000|2021-07-01 23:25:00|7262.1|7259.1|7262.4|7259.4|7262.9|7259.9|7262|7259|0
1625182200000|2021-07-01 23:30:00|7262.3|7259.3|7262.4|7259.4|7262.5|7259.5|7262.2|7259.2|0
1625182500000|2021-07-01 23:35:00|7262.3|7259.3|7262.6|7259.6|7262.7|7259.7|7262|7259|0
1625182800000|2021-07-01 23:40:00|7262.2|7259.2|7262.8|7259.8|7263.2|7260.2|7262.2|7259.2|0
1625183100000|2021-07-01 23:45:00|7263|7260|7261.9|7258.9|7263.5|7260.5|7261.6|7258.6|0
1625183400000|2021-07-01 23:50:00|7261.8|7258.8|7262.2|7259.2|7262.5|7259.5|7261.1|7258.1|0
1625183700000|2021-07-01 23:55:00|7262.6|7259.6|7261.7|7256.7|7262.6|7259.6|7261.1|7256.7|0
1625184000000|2021-07-02 00:00:00|7261.9|7256.9|7261.5|7256.5|7262.3|7257.3|7261.2|7256.2|0
1625184300000|2021-07-02 00:05:00|7261.6|7256.6|7265|7260|7265.2|7260.2|7261.6|7256.6|0
1625184600000|2021-07-02 00:10:00|7265.1|7260.1|7266|7261|7267|7262|7265.1|7260.1|0
1625184900000|2021-07-02 00:15:00|7265.9|7260.9|7267.5|7262.5|7268.7|7263.7|7265.9|7260.9|0
1625185200000|2021-07-02 00:20:00|7267.4|7262.4|7266.6|7261.6|7267.5|7262.5|7266.3|7261.3|0
1625185500000|2021-07-02 00:25:00|7266.5|7261.5|7266.7|7261.7|7267.5|7262.5|7265.8|7260.8|0
1625185800000|2021-07-02 00:30:00|7266.8|7261.8|7266|7261|7267.5|7262.5|7265.3|7260.3|0
1625186100000|2021-07-02 00:35:00|7266.1|7261.1|7265.4|7260.4|7266.7|7261.7|7265.2|7260.2|0
1625186400000|2021-07-02 00:40:00|7265.3|7260.3|7265|7260|7266.5|7261.5|7264.7|7259.7|0
1625186700000|2021-07-02 00:45:00|7265.1|7260.1|7265.6|7260.6|7266.6|7261.6|7265|7260|0
1625187000000|2021-07-02 00:50:00|7265.7|7260.7|7264.5|7259.5|7266.3|7261.3|7263.6|7258.6|0
1625187300000|2021-07-02 00:55:00|7264.4|7259.4|7265.9|7260.9|7266|7261|7264.1|7259.1|0
1625187600000|2021-07-02 01:00:00|7266|7261|7265.2|7260.2|7267.3|7262.3|7264.8|7259.8|0
1625187900000|2021-07-02 01:05:00|7265.3|7260.3|7265.4|7260.4|7265.9|7260.9|7264.7|7259.7|0
1625188200000|2021-07-02 01:10:00|7265.6|7260.6|7267.3|7262.3|7267.3|7262.3|7265.6|7260.6|0
1625188500000|2021-07-02 01:15:00|7267.4|7262.4|7267.5|7262.5|7268.6|7263.6|7267|7262|0
1625188800000|2021-07-02 01:20:00|7267.6|7262.6|7264.5|7259.5|7267.7|7262.7|7263.9|7258.9|0
1625189100000|2021-07-02 01:25:00|7264.4|7259.4|7264.1|7259.1|7264.9|7259.9|7263.4|7258.4|0
1625189400000|2021-07-02 01:30:00|7264.2|7259.2|7260.3|7255.3|7264.3|7259.3|7259.7|7254.7|0
1625189700000|2021-07-02 01:35:00|7260.2|7255.2|7261.1|7256.1|7261.2|7256.2|7258.8|7253.8|0
1625190000000|2021-07-02 01:40:00|7261|7256|7258|7253|7261.2|7256.2|7257.2|7252.2|0
1625190300000|2021-07-02 01:45:00|7257.9|7252.9|7259.2|7254.2|7260.2|7255.2|7257.5|7252.5|0
1625190600000|2021-07-02 01:50:00|7259|7254|7260.2|7255.2|7260.4|7255.4|7257.8|7252.8|0
1625190900000|2021-07-02 01:55:00|7260.1|7255.1|7258.5|7253.5|7260.7|7255.7|7258.4|7253.4|0
1625191200000|2021-07-02 02:00:00|7258.2|7253.2|7259.2|7254.2|7259.7|7254.7|7257.9|7252.9|0
1625191500000|2021-07-02 02:05:00|7259.3|7254.3|7261|7256|7261|7256|7258.6|7253.6|0
1625191800000|2021-07-02 02:10:00|7261.2|7256.2|7261.2|7256.2|7262.2|7257.2|7260.6|7255.6|0
1625192100000|2021-07-02 02:15:00|7261.3|7256.3|7260.4|7255.4|7261.5|7256.5|7260.1|7255.1|0
1625192400000|2021-07-02 02:20:00|7260.1|7255.1|7259.4|7254.4|7261.1|7256.1|7258.7|7253.7|0
1625192700000|2021-07-02 02:25:00|7259.5|7254.5|7258.9|7253.9|7259.9|7254.9|7258.5|7253.5|0
1625193000000|2021-07-02 02:30:00|7259|7254|7259.4|7254.4|7259.6|7254.6|7257.9|7252.9|0
1625193300000|2021-07-02 02:35:00|7259.5|7254.5|7259.8|7254.8|7260.5|7255.5|7258.9|7253.9|0
1625193600000|2021-07-02 02:40:00|7259.9|7254.9|7259.5|7254.5|7260.5|7255.5|7259.5|7254.5|0
1625193900000|2021-07-02 02:45:00|7259.6|7254.6|7259.9|7254.9|7260.2|7255.2|7257.4|7252.4|0
1625194200000|2021-07-02 02:50:00|7259.8|7254.8|7257.7|7252.7|7260.7|7255.7|7257.7|7252.7|0
1625194500000|2021-07-02 02:55:00|7257.8|7252.8|7256.5|7251.5|7258.1|7253.1|7255.8|7250.8|0
1625194800000|2021-07-02 03:00:00|7256.3|7251.3|7256.7|7251.7|7256.8|7251.8|7255.3|7250.3|0
1625195100000|2021-07-02 03:05:00|7256.8|7251.8|7256.9|7251.9|7257.4|7252.4|7255.8|7250.8|0
1625195400000|2021-07-02 03:10:00|7257|7252|7257.4|7252.4|7257.7|7252.7|7256.3|7251.3|0
1625195700000|2021-07-02 03:15:00|7257.3|7252.3|7257.7|7252.7|7258.5|7253.5|7256.8|7251.8|0
1625196000000|2021-07-02 03:20:00|7257.8|7252.8|7257|7252|7257.9|7252.9|7256.6|7251.6|0
1625196300000|2021-07-02 03:25:00|7257.1|7252.1|7258.3|7253.3|7258.9|7253.9|7257|7252|0
1625196600000|2021-07-02 03:30:00|7258.4|7253.4|7257.2|7252.2|7258.4|7253.4|7256.6|7251.6|0
1625196900000|2021-07-02 03:35:00|7257.1|7252.1|7257.8|7252.8|7257.9|7252.9|7256.9|7251.9|0
1625197200000|2021-07-02 03:40:00|7257.9|7252.9|7257.7|7252.7|7257.9|7252.9|7257.2|7252.2|0
1625197500000|2021-07-02 03:45:00|7257.8|7252.8|7257.8|7252.8|7258.1|7253.1|7257.1|7252.1|0
1625197800000|2021-07-02 03:50:00|7257.9|7252.9|7256.5|7251.5|7258|7253|7256.3|7251.3|0
1625198100000|2021-07-02 03:55:00|7256.3|7251.3|7257.8|7252.8|7257.8|7252.8|7255.9|7250.9|0
1625198400000|2021-07-02 04:00:00|7258|7253|7258.8|7253.8|7259.2|7254.2|7257.8|7252.8|0
1625198700000|2021-07-02 04:05:00|7258.9|7253.9|7258.5|7253.5|7259|7254|7258.2|7253.2|0
1625199000000|2021-07-02 04:10:00|7258.4|7253.4|7259.7|7254.7|7260.2|7255.2|7258.4|7253.4|0
1625199300000|2021-07-02 04:15:00|7259.8|7254.8|7259.1|7254.1|7260.1|7255.1|7258.8|7253.8|0
1625199600000|2021-07-02 04:20:00|7259.2|7254.2|7259.1|7254.1|7259.5|7254.5|7259|7254|0
1625199900000|2021-07-02 04:25:00|7259|7254|7258.8|7253.8|7259.2|7254.2|7258.7|7253.7|0
1625200200000|2021-07-02 04:30:00|7258.7|7253.7|7258.1|7253.1|7259.1|7254.1|7257.6|7252.6|0
1625200500000|2021-07-02 04:35:00|7258.2|7253.2|7258.7|7253.7|7258.8|7253.8|7258|7253|0
1625200800000|2021-07-02 04:40:00|7258.6|7253.6|7259|7254|7259.5|7254.5|7258.6|7253.6|0
1625201100000|2021-07-02 04:45:00|7258.8|7253.8|7258.7|7253.7|7259.3|7254.3|7258.3|7253.3|0
1625201400000|2021-07-02 04:50:00|7258.8|7253.8|7258.5|7253.5|7259.4|7254.4|7258.4|7253.4|0
1625201700000|2021-07-02 04:55:00|7258.6|7253.6|7258.3|7253.3|7259.2|7254.2|7258|7253|0
1625202000000|2021-07-02 05:00:00|7258.4|7253.4|7259.2|7254.2|7259.8|7254.8|7258.4|7253.4|0
1625202300000|2021-07-02 05:05:00|7259.3|7254.3|7258.3|7253.3|7259.3|7254.3|7257.6|7252.6|0
1625202600000|2021-07-02 05:10:00|7258.2|7253.2|7256.9|7251.9|7258.2|7253.2|7256.8|7251.8|0
1625202900000|2021-07-02 05:15:00|7257|7252|7255.2|7250.2|7257.2|7252.2|7254.8|7249.8|0
1625203200000|2021-07-02 05:20:00|7255.1|7250.1|7255.7|7250.7|7255.8|7250.8|7254.6|7249.6|0
1625203500000|2021-07-02 05:25:00|7255.8|7250.8|7257.3|7252.3|7257.6|7252.6|7255.6|7250.6|0
1625203800000|2021-07-02 05:30:00|7257.4|7252.4|7256.6|7251.6|7257.6|7252.6|7256.6|7251.6|0
1625204100000|2021-07-02 05:35:00|7256.7|7251.7|7256.6|7251.6|7257.5|7252.5|7256.4|7251.4|0
1625204400000|2021-07-02 05:40:00|7256.7|7251.7|7256.9|7251.9|7257.5|7252.5|7256.1|7251.1|0
1625204700000|2021-07-02 05:45:00|7256.8|7251.8|7255.6|7250.6|7257.5|7252.5|7255.5|7250.5|0
1625205000000|2021-07-02 05:50:00|7255.5|7250.5|7254.4|7249.4|7256|7251|7253.7|7248.7|0
1625205300000|2021-07-02 05:55:00|7254.5|7249.5|7254.1|7249.1|7254.9|7249.9|7253.6|7248.6|0
1625205600000|2021-07-02 06:00:00|7254.3|7249.3|7255.7|7250.7|7255.9|7250.9|7252.6|7247.6|0
1625205900000|2021-07-02 06:05:00|7255.6|7250.6|7255.4|7250.4|7256.5|7251.5|7255.1|7250.1|0
1625206200000|2021-07-02 06:10:00|7255.5|7250.5|7256.1|7251.1|7256.1|7251.1|7254|7249|0
1625206500000|2021-07-02 06:15:00|7256|7251|7254.8|7249.8|7256.6|7251.6|7254.6|7249.6|0
1625206800000|2021-07-02 06:20:00|7254.9|7249.9|7256.1|7251.1|7256.2|7251.2|7253.9|7248.9|0
1625207100000|2021-07-02 06:25:00|7256|7251|7252.1|7247.1|7256.1|7251.1|7251.3|7246.3|0
1625207400000|2021-07-02 06:30:00|7252|7247|7254.2|7249.2|7254.3|7249.3|7251.5|7246.5|0
1625207700000|2021-07-02 06:35:00|7254.4|7249.4|7252|7247|7255.5|7250.5|7252|7247|0
1625208000000|2021-07-02 06:40:00|7252.1|7247.1|7253.7|7248.7|7254|7249|7252|7247|0
1625208300000|2021-07-02 06:45:00|7253.8|7248.8|7253.7|7248.7|7254.9|7249.9|7253.2|7248.2|0
1625208600000|2021-07-02 06:50:00|7253.6|7248.6|7256.6|7251.6|7256.7|7251.7|7253.5|7248.5|0
1625208900000|2021-07-02 06:55:00|7256.7|7251.7|7257.5|7252.5|7258.5|7253.5|7256.2|7251.2|0
1625209200000|2021-07-02 07:00:00|7257.4|7252.4|7258.9|7253.9|7263.9|7258.9|7257|7252|0
1625209500000|2021-07-02 07:05:00|7259|7254|7259.3|7254.3|7260.7|7255.7|7258.2|7253.2|0
1625209800000|2021-07-02 07:10:00|7259.4|7254.4|7268.2|7263.2|7269.6|7264.6|7258.5|7253.5|0
1625210100000|2021-07-02 07:15:00|7268.4|7263.4|7271.4|7266.4|7271.7|7266.7|7267|7262|0
1625210400000|2021-07-02 07:20:00|7271.3|7266.3|7273.6|7268.6|7275.9|7270.9|7271.1|7266.1|0
1625210700000|2021-07-02 07:25:00|7273.7|7268.7|7281.6|7276.6|7281.6|7276.6|7272.9|7267.9|0
1625211000000|2021-07-02 07:30:00|7281.8|7276.8|7277.1|7272.1|7286.7|7281.7|7276.8|7271.8|0
1625211300000|2021-07-02 07:35:00|7277|7272|7278.2|7273.2|7280.1|7275.1|7277|7272|0
1625211600000|2021-07-02 07:40:00|7278|7273|7278.1|7273.1|7279.9|7274.9|7277.6|7272.6|0
1625211900000|2021-07-02 07:45:00|7278|7273|7274.2|7269.2|7278.1|7273.1|7273.1|7268.1|0
1625212200000|2021-07-02 07:50:00|7274.3|7269.3|7275.8|7270.8|7276.6|7271.6|7274.2|7269.2|0
1625212500000|2021-07-02 07:55:00|7275.9|7270.9|7275.8|7270.8|7277.9|7272.9|7275.3|7270.3|0
1625212800000|2021-07-02 08:00:00|7276|7271|7248.1|7245.1|7276.7|7271.7|7239.8|7236.8|0
1625213100000|2021-07-02 08:05:00|7252.1|7249.1|7245.8|7242.8|7252.3|7249.3|7244.4|7241.4|0
1625213400000|2021-07-02 08:10:00|7245.1|7242.1|7247.9|7244.9|7250.4|7247.4|7244.2|7241.2|0
1625213700000|2021-07-02 08:15:00|7247.6|7244.6|7242.4|7239.4|7248.9|7245.9|7241.9|7238.9|0
1625214000000|2021-07-02 08:20:00|7242.9|7239.9|7242|7239|7243.5|7240.5|7239.9|7236.9|0
1625214300000|2021-07-02 08:25:00|7242.1|7239.1|7243.6|7240.6|7243.6|7240.6|7241.1|7238.1|0
1625214600000|2021-07-02 08:30:00|7243.2|7240.2|7242.8|7239.8|7246.4|7243.4|7242.8|7239.8|0
1625214900000|2021-07-02 08:35:00|7242.4|7239.4|7244.2|7241.2|7245|7242|7242.3|7239.3|0
1625215200000|2021-07-02 08:40:00|7244.1|7241.1|7243.9|7240.9|7244.7|7241.7|7243|7240|0
1625215500000|2021-07-02 08:45:00|7243.7|7240.7|7242.1|7239.1|7245.7|7242.7|7242.1|7239.1|0
1625215800000|2021-07-02 08:50:00|7242.2|7239.2|7245.1|7242.1|7245.7|7242.7|7241.8|7238.8|0
1625216100000|2021-07-02 08:55:00|7245|7242|7244.3|7241.3|7245.2|7242.2|7242.9|7239.9|0
1625216400000|2021-07-02 09:00:00|7244.4|7241.4|7244.3|7241.3|7244.7|7241.7|7241.5|7238.5|0
1625216700000|2021-07-02 09:05:00|7244.4|7241.4|7243.1|7240.1|7244.4|7241.4|7241.8|7238.8|0
1625217000000|2021-07-02 09:10:00|7243.3|7240.3|7244.5|7241.5|7244.7|7241.7|7241.6|7238.6|0
1625217300000|2021-07-02 09:15:00|7244.8|7241.8|7242|7239|7245|7242|7240|7237|0
1625217600000|2021-07-02 09:20:00|7241.3|7238.3|7242.4|7239.4|7243.5|7240.5|7241|7238|0
1625217900000|2021-07-02 09:25:00|7244.7|7241.7|7244.6|7241.6|7245.3|7242.3|7244|7241|0
1625218200000|2021-07-02 09:30:00|7244.7|7241.7|7244.5|7241.5|7245.3|7242.3|7243.5|7240.5|0
1625218500000|2021-07-02 09:35:00|7244.3|7241.3|7245.2|7242.2|7245.8|7242.8|7244.3|7241.3|0
1625218800000|2021-07-02 09:40:00|7245|7242|7245.3|7242.3|7246.1|7243.1|7244.7|7241.7|0
1625219100000|2021-07-02 09:45:00|7245.2|7242.2|7245.5|7242.5|7246.7|7243.7|7244.7|7241.7|0
1625219400000|2021-07-02 09:50:00|7245.8|7242.8|7246.6|7243.6|7246.7|7243.7|7244.4|7241.4|0
1625219700000|2021-07-02 09:55:00|7246.7|7243.7|7247.1|7244.1|7248.6|7245.6|7245.7|7242.7|0
1625220000000|2021-07-02 10:00:00|7247.9|7244.9|7247.2|7244.2|7248.3|7245.3|7247.1|7244.1|0
1625220300000|2021-07-02 10:05:00|7246.9|7243.9|7248.1|7245.1|7248.2|7245.2|7246.2|7243.2|0
1625220600000|2021-07-02 10:10:00|7247.9|7244.9|7248.3|7245.3|7248.3|7245.3|7246.9|7243.9|0
1625220900000|2021-07-02 10:15:00|7248.2|7245.2|7249|7246|7249.1|7246.1|7248.1|7245.1|0
1625221200000|2021-07-02 10:20:00|7248.9|7245.9|7249.9|7246.9|7251.1|7248.1|7247.2|7244.2|0
1625221500000|2021-07-02 10:25:00|7249.8|7246.8|7250|7247|7250.2|7247.2|7249.3|7246.3|0
1625221800000|2021-07-02 10:30:00|7249.9|7246.9|7249.2|7246.2|7250.3|7247.3|7249|7246|0
1625222100000|2021-07-02 10:35:00|7249.1|7246.1|7249.1|7246.1|7249.5|7246.5|7248.6|7245.6|0
1625222400000|2021-07-02 10:40:00|7249.3|7246.3|7249.9|7246.9|7252.3|7249.3|7248.5|7245.5|0
1625222700000|2021-07-02 10:45:00|7249.6|7246.6|7250|7247|7250.1|7247.1|7249.6|7246.6|0
1625223000000|2021-07-02 10:50:00|7250.1|7247.1|7251.8|7248.8|7251.8|7248.8|7249.7|7246.7|0
1625223300000|2021-07-02 10:55:00|7251.9|7248.9|7251.1|7248.1|7252.2|7249.2|7250.4|7247.4|0
1625223600000|2021-07-02 11:00:00|7253.3|7250.3|7255.4|7252.4|7256.4|7253.4|7251.3|7248.3|0
1625223900000|2021-07-02 11:05:00|7256.2|7253.2|7258.7|7255.7|7259.9|7256.9|7255.3|7252.3|0
1625224200000|2021-07-02 11:10:00|7258.3|7255.3|7258.9|7255.9|7261|7258|7257.4|7254.4|0
1625224500000|2021-07-02 11:15:00|7259|7256|7259.1|7256.1|7260.4|7257.4|7258.5|7255.5|0
1625224800000|2021-07-02 11:20:00|7259.2|7256.2|7259.8|7256.8|7263.3|7260.3|7258.8|7255.8|0
1625225100000|2021-07-02 11:25:00|7259.6|7256.6|7258.5|7255.5|7260.8|7257.8|7258.4|7255.4|0
1625225400000|2021-07-02 11:30:00|7258.9|7255.9|7260.5|7257.5|7260.5|7257.5|7258.5|7255.5|0
1625225700000|2021-07-02 11:35:00|7260.6|7257.6|7262.5|7259.5|7263.6|7260.6|7260.6|7257.6|0
1625226000000|2021-07-02 11:40:00|7261.9|7258.9|7260.9|7257.9|7263.3|7260.3|7260.3|7257.3|0
1625226300000|2021-07-02 11:45:00|7261|7258|7262.9|7259.9|7262.9|7259.9|7260.9|7257.9|0
1625226600000|2021-07-02 11:50:00|7262.5|7259.5|7261.9|7258.9|7264.1|7261.1|7261.7|7258.7|0
1625226900000|2021-07-02 11:55:00|7262|7259|7261|7258|7263.5|7260.5|7260.9|7257.9|0
1625227200000|2021-07-02 12:00:00|7260.9|7257.9|7264.3|7261.3|7265.8|7262.8|7260.4|7257.4|0
1625227500000|2021-07-02 12:05:00|7264.2|7261.2|7266.3|7263.3|7266.3|7263.3|7263.5|7260.5|0
1625227800000|2021-07-02 12:10:00|7266.2|7263.2|7265.2|7262.2|7267|7264|7265.2|7262.2|0
1625228100000|2021-07-02 12:15:00|7265|7262|7264.8|7261.8|7265.6|7262.6|7263.8|7260.8|0
1625228400000|2021-07-02 12:20:00|7264.7|7261.7|7264.7|7261.7|7265|7262|7263.9|7260.9|0
1625228700000|2021-07-02 12:25:00|7264.5|7261.5|7262.8|7259.8|7265.9|7262.9|7262.4|7259.4|0
1625229000000|2021-07-02 12:30:00|7262.3|7259.3|7269.3|7266.3|7274.7|7271.7|7257.5|7254.5|0
1625229300000|2021-07-02 12:35:00|7269.2|7266.2|7270.3|7267.3|7277|7274|7266.8|7263.8|0
1625229600000|2021-07-02 12:40:00|7270.4|7267.4|7272.5|7269.5|7272.8|7269.8|7268.1|7265.1|0
1625229900000|2021-07-02 12:45:00|7272.4|7269.4|7267|7264|7272.5|7269.5|7265.5|7262.5|0
1625230200000|2021-07-02 12:50:00|7267.2|7264.2|7273.5|7270.5|7273.7|7270.7|7267.2|7264.2|0
1625230500000|2021-07-02 12:55:00|7273.2|7270.2|7270.2|7267.2|7274.8|7271.8|7268.3|7265.3|0
1625230800000|2021-07-02 13:00:00|7270.3|7267.3|7276.5|7273.5|7277.2|7274.2|7270.2|7267.2|0
1625231100000|2021-07-02 13:05:00|7276.6|7273.6|7280.4|7277.4|7281.7|7278.7|7276.6|7273.6|0
1625231400000|2021-07-02 13:10:00|7280.6|7277.6|7279.1|7276.1|7281.3|7278.3|7277.6|7274.6|0
1625231700000|2021-07-02 13:15:00|7280|7277|7279.8|7276.8|7280.4|7277.4|7279|7276|0
1625232000000|2021-07-02 13:20:00|7280.2|7277.2|7280.5|7277.5|7280.6|7277.6|7279.4|7276.4|0
1625232300000|2021-07-02 13:25:00|7281.9|7278.9|7282.1|7279.1|7283|7280|7276.3|7273.3|0
1625232600000|2021-07-02 13:30:00|7283.5|7280.5|7277.3|7275.5|7289.6|7287.8|7271.6|7269.8|0
1625232900000|2021-07-02 13:35:00|7277|7275.2|7301.9|7300.1|7307.9|7306.1|7273.8|7272|0
1625233200000|2021-07-02 13:40:00|7302.2|7300.4|7299.5|7297.7|7305.3|7303.5|7291.2|7289.4|0
1625233500000|2021-07-02 13:45:00|7299.3|7297.5|7304.8|7303|7306|7304.2|7292.9|7291.1|0
1625233800000|2021-07-02 13:50:00|7305.3|7303.5|7289.6|7287.8|7307|7305.2|7289.2|7287.4|0
1625234100000|2021-07-02 13:55:00|7289.5|7287.7|7283.4|7281.6|7292.8|7291|7283.2|7281.4|0
1625234400000|2021-07-02 14:00:00|7283|7281.2|7273.2|7271.4|7283|7281.2|7270.4|7268.6|0
1625234700000|2021-07-02 14:05:00|7273.4|7271.6|7276|7274.2|7281.7|7279.9|7272.1|7270.3|0
1625235000000|2021-07-02 14:10:00|7276.1|7274.3|7280.9|7279.1|7282.4|7280.6|7275.1|7273.3|0
1625235300000|2021-07-02 14:15:00|7281.2|7279.4|7289.5|7287.7|7289.5|7287.7|7279.2|7277.4|0
1625235600000|2021-07-02 14:20:00|7289.3|7287.5|7287.1|7285.3|7290.1|7288.3|7280.7|7278.9|0
1625235900000|2021-07-02 14:25:00|7286.3|7284.5|7281.9|7280.1|7287.5|7285.7|7281|7279.2|0
1625236200000|2021-07-02 14:30:00|7281.8|7280|7269.2|7267.4|7282.6|7280.8|7263.9|7262.1|0
1625236500000|2021-07-02 14:35:00|7268.7|7266.9|7271.7|7269.9|7271.9|7270.1|7266|7264.2|0
1625236800000|2021-07-02 14:40:00|7271.6|7269.8|7256.6|7254.8|7274.1|7272.3|7252.2|7250.4|0
1625237100000|2021-07-02 14:45:00|7257|7255.2|7262.2|7260.4|7262.4|7260.6|7255.9|7254.1|0
1625237400000|2021-07-02 14:50:00|7263.9|7262.1|7262|7260.2|7265.5|7263.7|7258.1|7256.3|0
1625237700000|2021-07-02 14:55:00|7262.1|7260.3|7256.7|7254.9|7266|7264.2|7255.4|7253.6|0
1625238000000|2021-07-02 15:00:00|7256.1|7254.3|7270.6|7268.8|7270.9|7269.1|7255.8|7254|0
1625238300000|2021-07-02 15:05:00|7270.9|7269.1|7274.2|7272.4|7276.3|7274.5|7269.8|7268|0
1625238600000|2021-07-02 15:10:00|7274.1|7272.3|7269.7|7267.9|7276.7|7274.9|7268.7|7266.9|0
1625238900000|2021-07-02 15:15:00|7269.3|7267.5|7271.1|7269.3|7272.7|7270.9|7268.9|7267.1|0
1625239200000|2021-07-02 15:20:00|7272.2|7270.4|7266.2|7264.4|7272.7|7270.9|7262.4|7260.6|0
1625239500000|2021-07-02 15:25:00|7265.6|7263.8|7264.1|7262.3|7266.8|7265|7261.6|7259.8|0
1625239800000|2021-07-02 15:30:00|7264.2|7262.4|7267.5|7265.7|7267.5|7265.7|7261.4|7259.6|0
1625240100000|2021-07-02 15:35:00|7267.6|7265.8|7274.7|7272.9|7276.3|7274.5|7267.1|7265.3|0
1625240400000|2021-07-02 15:40:00|7274.8|7273|7281.6|7279.8|7282|7280.2|7273.5|7271.7|0
1625240700000|2021-07-02 15:45:00|7281.5|7279.7|7283.6|7281.8|7286.2|7284.4|7281.5|7279.7|0
1625241000000|2021-07-02 15:50:00|7283.7|7281.9|7285.9|7284.1|7285.9|7284.1|7280.8|7279|0
1625241300000|2021-07-02 15:55:00|7286.4|7284.6|7282.9|7281.1|7289.5|7287.7|7282|7280.2|0
1625241600000|2021-07-02 16:00:00|7283.4|7281.6|7282.1|7280.3|7284.5|7282.7|7280|7278.2|0
1625241900000|2021-07-02 16:05:00|7282.4|7280.6|7277.6|7275.8|7282.4|7280.6|7277|7275.2|0
1625242200000|2021-07-02 16:10:00|7277.7|7275.9|7281.9|7280.1|7282.5|7280.7|7275.8|7274|0
1625242500000|2021-07-02 16:15:00|7281.8|7280|7279.8|7278|7283.3|7281.5|7279.2|7277.4|0
1625242800000|2021-07-02 16:20:00|7279.7|7277.9|7279.4|7277.6|7282.4|7280.6|7278.3|7276.5|0
1625243100000|2021-07-02 16:25:00|7279.9|7278.1|7282|7280.2|7284.6|7282.8|7279.9|7278.1|0
1625243400000|2021-07-02 16:30:00|7282.3|7280.5|7283.4|7281.6|7284.1|7282.3|7279.9|7278.1|0
1625243700000|2021-07-02 16:35:00|7283.2|7281.4|7283.6|7281.8|7286|7284.2|7282|7280.2|0
1625244000000|2021-07-02 16:40:00|7283.5|7281.7|7282.4|7280.6|7283.5|7281.7|7279.5|7277.7|0
1625244300000|2021-07-02 16:45:00|7283|7281.2|7284.9|7283.1|7285.8|7284|7282.4|7280.6|0
1625244600000|2021-07-02 16:50:00|7285.1|7283.3|7285.7|7283.9|7286|7284.2|7283.8|7282|0
1625244900000|2021-07-02 16:55:00|7285.5|7283.7|7290.9|7289.1|7291|7289.2|7284.8|7283|0
1625245200000|2021-07-02 17:00:00|7291.4|7289.6|7291.3|7289.5|7293|7291.2|7290.5|7288.7|0
1625245500000|2021-07-02 17:05:00|7291.5|7289.7|7290.5|7288.7|7292.4|7290.6|7289|7287.2|0
1625245800000|2021-07-02 17:10:00|7290.8|7289|7291.1|7289.3|7293.2|7291.4|7289.9|7288.1|0
1625246100000|2021-07-02 17:15:00|7291.2|7289.4|7288.3|7286.5|7291.4|7289.6|7287.8|7286|0
1625246400000|2021-07-02 17:20:00|7288.1|7286.3|7290.5|7288.7|7291.1|7289.3|7286.9|7285.1|0
1625246700000|2021-07-02 17:25:00|7290.6|7288.8|7289.9|7288.1|7291.4|7289.6|7288.4|7286.6|0
1625247000000|2021-07-02 17:30:00|7289.8|7288|7287.8|7286|7292.7|7290.9|7287.2|7285.4|0
1625247300000|2021-07-02 17:35:00|7287.9|7286.1|7289|7287.2|7290.2|7288.4|7286.8|7285|0
1625247600000|2021-07-02 17:40:00|7288.8|7287|7293|7291.2|7293.5|7291.7|7288.6|7286.8|0
1625247900000|2021-07-02 17:45:00|7293.3|7291.5|7293.9|7292.1|7293.9|7292.1|7289.6|7287.8|0
1625248200000|2021-07-02 17:50:00|7293.8|7292|7291.1|7289.3|7294.2|7292.4|7289.8|7288|0
1625248500000|2021-07-02 17:55:00|7291.5|7289.7|7288.8|7287|7291.7|7289.9|7288.8|7287|0
1625248800000|2021-07-02 18:00:00|7288.6|7286.8|7285.7|7283.9|7290.8|7289|7285.7|7283.9|0
1625249100000|2021-07-02 18:05:00|7286|7284.2|7287.8|7286|7288.1|7286.3|7284.4|7282.6|0
1625249400000|2021-07-02 18:10:00|7287.7|7285.9|7287.2|7285.4|7288.5|7286.7|7286.4|7284.6|0
1625249700000|2021-07-02 18:15:00|7287.3|7285.5|7290.1|7288.3|7290.6|7288.8|7287.1|7285.3|0
1625250000000|2021-07-02 18:20:00|7290.2|7288.4|7292.2|7290.4|7293.4|7291.6|7290.2|7288.4|0
1625250300000|2021-07-02 18:25:00|7292.3|7290.5|7292.6|7290.8|7294.6|7292.8|7292|7290.2|0
1625250600000|2021-07-02 18:30:00|7292.7|7290.9|7288.5|7286.7|7293.1|7291.3|7288.5|7286.7|0
1625250900000|2021-07-02 18:35:00|7288.4|7286.6|7291.5|7289.7|7293.8|7292|7288.3|7286.5|0
1625251200000|2021-07-02 18:40:00|7291.6|7289.8|7291|7289.2|7292|7290.2|7288.9|7287.1|0
1625251500000|2021-07-02 18:45:00|7291.1|7289.3|7292.9|7291.1|7293.4|7291.6|7290.4|7288.6|0
1625251800000|2021-07-02 18:50:00|7293|7291.2|7287.4|7285.6|7293|7291.2|7286.2|7284.4|0
1625252100000|2021-07-02 18:55:00|7287.7|7285.9|7290.6|7288.8|7291.2|7289.4|7287.7|7285.9|0
1625252400000|2021-07-02 19:00:00|7290.5|7288.7|7289.5|7287.7|7291.4|7289.6|7287.5|7285.7|0
1625252700000|2021-07-02 19:05:00|7289.6|7287.8|7290.8|7289|7291.6|7289.8|7289.5|7287.7|0
1625253000000|2021-07-02 19:10:00|7291|7289.2|7290.3|7288.5|7292.3|7290.5|7288.2|7286.4|0
1625253300000|2021-07-02 19:15:00|7290.4|7288.6|7291.9|7290.1|7291.9|7290.1|7290.1|7288.3|0
1625253600000|2021-07-02 19:20:00|7292|7290.2|7293.4|7291.6|7293.7|7291.9|7290.8|7289|0
1625253900000|2021-07-02 19:25:00|7293.3|7291.5|7294.4|7292.6|7294.9|7293.1|7292.7|7290.9|0
1625254200000|2021-07-02 19:30:00|7294.2|7292.4|7299.8|7298|7299.8|7298|7294.2|7292.4|0
1625254500000|2021-07-02 19:35:00|7299.9|7298.1|7301|7299.2|7301.5|7299.7|7297.9|7296.1|0
1625254800000|2021-07-02 19:40:00|7301.3|7299.5|7299.1|7297.3|7301.5|7299.7|7297.3|7295.5|0
1625255100000|2021-07-02 19:45:00|7299.2|7297.4|7301.6|7299.8|7301.6|7299.8|7298.4|7296.6|0
1625255400000|2021-07-02 19:50:00|7303|7301.2|7303.4|7301.6|7305.9|7304.1|7299.8|7298|0
1625255700000|2021-07-02 19:55:00|7304.2|7302.4|7304.8|7303|7306|7304.2|7302.2|7300.4|0
1625256000000|2021-07-02 20:00:00|7304.7|7302.9|7303.3|7300.3|7305.6|7302.9|7300|7297|0
1625256300000|2021-07-02 20:05:00|7303.1|7300.1|7302.6|7299.6|7303.4|7300.4|7302|7299|0
1625256600000|2021-07-02 20:10:00|7302.5|7299.5|7301.7|7298.7|7302.6|7299.6|7301.3|7298.3|0
1625256900000|2021-07-02 20:15:00|7301.2|7298.2|7301.5|7298.5|7301.8|7298.8|7300.8|7297.8|0
1625257200000|2021-07-02 20:20:00|7301.6|7298.6|7301.4|7298.4|7302.4|7299.4|7301.3|7298.3|0
1625257500000|2021-07-02 20:25:00|7301.3|7298.3|7302.6|7299.6|7302.6|7299.6|7301.3|7298.3|0
1625257800000|2021-07-02 20:30:00|7302.7|7299.7|7302.6|7299.6|7302.9|7299.9|7301.8|7298.8|0
1625258100000|2021-07-02 20:35:00|7302.5|7299.5|7301.3|7298.3|7302.8|7299.8|7301.3|7298.3|0
1625258400000|2021-07-02 20:40:00|7301.2|7298.2|7300.3|7297.3|7301.2|7298.2|7299.8|7296.8|0
1625258700000|2021-07-02 20:45:00|7300.1|7297.1|7299.9|7296.9|7300.7|7297.7|7299.6|7296.6|0
1625259000000|2021-07-02 20:50:00|7299.6|7296.6|7300.8|7297.8|7301.4|7298.4|7299.5|7296.5|0
1625259300000|2021-07-02 20:55:00|7300.7|7297.7|7299.8|7296.8|7301.4|7298.4|7299.8|7296.8|0
1625436000000|2021-07-04 22:00:00|7304.9|7299.9|7305.5|7300.5|7305.5|7300.5|7303.2|7298.2|0
1625436300000|2021-07-04 22:05:00|7305.7|7300.7|7308.8|7303.8|7308.8|7303.8|7305.2|7300.2|0
1625436600000|2021-07-04 22:10:00|7309|7304|7309.5|7304.5|7309.5|7304.5|7307.9|7302.9|0
1625436900000|2021-07-04 22:15:00|7309.4|7304.4|7309.2|7304.2|7310.8|7305.8|7309.1|7304.1|0
1625437200000|2021-07-04 22:20:00|7309.1|7304.1|7308.5|7303.5|7310.1|7305.1|7308.5|7303.5|0
1625437500000|2021-07-04 22:25:00|7308.6|7303.6|7307.9|7302.9|7309.6|7304.6|7307.9|7302.9|0
1625437800000|2021-07-04 22:30:00|7308|7303|7309.4|7304.4|7310.1|7305.1|7307.9|7302.9|0
1625438100000|2021-07-04 22:35:00|7309.5|7304.5|7307.3|7302.3|7309.5|7304.5|7306.8|7301.8|0
1625438400000|2021-07-04 22:40:00|7307.4|7302.4|7307.4|7302.4|7308.2|7303.2|7307.1|7302.1|0
1625438700000|2021-07-04 22:45:00|7307.5|7302.5|7308.2|7303.2|7309.5|7304.5|7307.5|7302.5|0
1625439000000|2021-07-04 22:50:00|7308.1|7303.1|7307.9|7302.9|7308.9|7303.9|7307.6|7302.6|0
1625439300000|2021-07-04 22:55:00|7307.8|7302.8|7307.7|7302.7|7308.2|7303.2|7307.5|7302.5|0
1625439600000|2021-07-04 23:00:00|7307.6|7302.6|7307|7302|7308|7303|7306.6|7301.6|0
1625439900000|2021-07-04 23:05:00|7306.9|7301.9|7308.5|7303.5|7308.6|7303.6|7306.9|7301.9|0
1625440200000|2021-07-04 23:10:00|7308.4|7303.4|7307.3|7302.3|7308.5|7303.5|7306|7301|0
1625440500000|2021-07-04 23:15:00|7307.4|7302.4|7307.2|7302.2|7308.7|7303.7|7306.5|7301.5|0
1625440800000|2021-07-04 23:20:00|7307.1|7302.1|7307.9|7302.9|7307.9|7302.9|7307|7302|0
1625441100000|2021-07-04 23:25:00|7308.2|7303.2|7309.2|7304.2|7310|7305|7308.2|7303.2|0
1625441400000|2021-07-04 23:30:00|7309.1|7304.1|7308.7|7303.7|7310.1|7305.1|7308.5|7303.5|0
1625441700000|2021-07-04 23:35:00|7308.6|7303.6|7309.7|7304.7|7309.9|7304.9|7308|7303|0
1625442000000|2021-07-04 23:40:00|7309.8|7304.8|7308.5|7303.5|7310.9|7305.9|7308|7303|0
1625442300000|2021-07-04 23:45:00|7308.6|7303.6|7308.7|7303.7|7308.9|7303.9|7307.6|7302.6|0
1625442600000|2021-07-04 23:50:00|7308.6|7303.6|7307.5|7302.5|7309.3|7304.3|7306.7|7301.7|0
1625442900000|2021-07-04 23:55:00|7307.6|7302.6|7307.7|7302.7|7308.5|7303.5|7306.2|7301.2|0
1625443200000|2021-07-05 00:00:00|7307.6|7302.6|7306.7|7301.7|7308.2|7303.2|7305.7|7300.7|0
1625443500000|2021-07-05 00:05:00|7306.6|7301.6|7306.6|7301.6|7308.1|7303.1|7305.9|7300.9|0
1625443800000|2021-07-05 00:10:00|7306.8|7301.8|7306.3|7301.3|7307.4|7302.4|7305|7300|0
1625444100000|2021-07-05 00:15:00|7306.4|7301.4|7307|7302|7309.3|7304.3|7306.1|7301.1|0
1625444400000|2021-07-05 00:20:00|7306.9|7301.9|7308.4|7303.4|7309.3|7304.3|7306.7|7301.7|0
1625444700000|2021-07-05 00:25:00|7308.5|7303.5|7307.2|7302.2|7309.4|7304.4|7307|7302|0
1625445000000|2021-07-05 00:30:00|7307.1|7302.1|7305.1|7300.1|7307.6|7302.6|7304.8|7299.8|0
1625445300000|2021-07-05 00:35:00|7304.9|7299.9|7305|7300|7306.3|7301.3|7304.4|7299.4|0
1625445600000|2021-07-05 00:40:00|7304.9|7299.9|7304.2|7299.2|7305.4|7300.4|7303.5|7298.5|0
1625445900000|2021-07-05 00:45:00|7304.3|7299.3|7304.5|7299.5|7304.9|7299.9|7303.7|7298.7|0
1625446200000|2021-07-05 00:50:00|7304.4|7299.4|7304.6|7299.6|7304.8|7299.8|7303.8|7298.8|0
1625446500000|2021-07-05 00:55:00|7304.5|7299.5|7305.8|7300.8|7305.8|7300.8|7302.9|7297.9|0
1625446800000|2021-07-05 01:00:00|7305.9|7300.9|7306|7301|7306.9|7301.9|7305.3|7300.3|0
1625447100000|2021-07-05 01:05:00|7305.9|7300.9|7306.9|7301.9|7307.2|7302.2|7305.9|7300.9|0
1625447400000|2021-07-05 01:10:00|7307|7302|7305.6|7300.6|7307|7302|7305.6|7300.6|0
1625447700000|2021-07-05 01:15:00|7305.7|7300.7|7304.1|7299.1|7306.1|7301.1|7303.5|7298.5|0
1625448000000|2021-07-05 01:20:00|7304.2|7299.2|7304.5|7299.5|7305.9|7300.9|7303.9|7298.9|0
1625448300000|2021-07-05 01:25:00|7304.4|7299.4|7305.7|7300.7|7306.1|7301.1|7304.1|7299.1|0
1625448600000|2021-07-05 01:30:00|7305.6|7300.6|7304.9|7299.9|7306.5|7301.5|7304.2|7299.2|0
1625448900000|2021-07-05 01:35:00|7305|7300|7305.8|7300.8|7306.2|7301.2|7304.6|7299.6|0
1625449200000|2021-07-05 01:40:00|7305.7|7300.7|7306.1|7301.1|7306.3|7301.3|7305|7300|0
1625449500000|2021-07-05 01:45:00|7306.2|7301.2|7305.5|7300.5|7307|7302|7305.3|7300.3|0
1625449800000|2021-07-05 01:50:00|7305.6|7300.6|7305.2|7300.2|7306.1|7301.1|7304.8|7299.8|0
1625450100000|2021-07-05 01:55:00|7305.1|7300.1|7304.3|7299.3|7305.5|7300.5|7303.5|7298.5|0
1625450400000|2021-07-05 02:00:00|7304.2|7299.2|7304|7299|7304.6|7299.6|7302.9|7297.9|0
1625450700000|2021-07-05 02:05:00|7303.9|7298.9|7303.9|7298.9|7304.7|7299.7|7303.8|7298.8|0
1625451000000|2021-07-05 02:10:00|7303.8|7298.8|7305|7300|7305.1|7300.1|7303.7|7298.7|0
1625451300000|2021-07-05 02:15:00|7305.1|7300.1|7304.4|7299.4|7305.2|7300.2|7304.2|7299.2|0
1625451600000|2021-07-05 02:20:00|7304.6|7299.6|7304.4|7299.4|7304.9|7299.9|7303.8|7298.8|0
1625451900000|2021-07-05 02:25:00|7304.5|7299.5|7304.7|7299.7|7304.7|7299.7|7303.7|7298.7|0
1625452200000|2021-07-05 02:30:00|7304.5|7299.5|7305.1|7300.1|7305.7|7300.7|7304.2|7299.2|0
1625452500000|2021-07-05 02:35:00|7304.9|7299.9|7304.8|7299.8|7305.3|7300.3|7304.5|7299.5|0
1625452800000|2021-07-05 02:40:00|7304.9|7299.9|7304.1|7299.1|7305.6|7300.6|7303.5|7298.5|0
1625453100000|2021-07-05 02:45:00|7304|7299|7303.2|7298.2|7304.2|7299.2|7302.9|7297.9|0
1625453400000|2021-07-05 02:50:00|7303.1|7298.1|7304.2|7299.2|7304.4|7299.4|7302.1|7297.1|0
1625453700000|2021-07-05 02:55:00|7304.1|7299.1|7303.7|7298.7|7304.3|7299.3|7303.1|7298.1|0
1625454000000|2021-07-05 03:00:00|7303.6|7298.6|7304.1|7299.1|7304.9|7299.9|7303.3|7298.3|0
1625454300000|2021-07-05 03:05:00|7304.2|7299.2|7304.1|7299.1|7304.6|7299.6|7303.3|7298.3|0
1625454600000|2021-07-05 03:10:00|7304.2|7299.2|7302.9|7297.9|7304.4|7299.4|7301.9|7296.9|0
1625454900000|2021-07-05 03:15:00|7302.8|7297.8|7302.3|7297.3|7303.4|7298.4|7301.6|7296.6|0
1625455200000|2021-07-05 03:20:00|7302.2|7297.2|7301.5|7296.5|7302.5|7297.5|7301.4|7296.4|0
1625455500000|2021-07-05 03:25:00|7301.4|7296.4|7299.8|7294.8|7301.7|7296.7|7299.1|7294.1|0
1625455800000|2021-07-05 03:30:00|7299.9|7294.9|7299.4|7294.4|7300.2|7295.2|7298.4|7293.4|0
1625456100000|2021-07-05 03:35:00|7299.5|7294.5|7300.4|7295.4|7300.5|7295.5|7299.1|7294.1|0
1625456400000|2021-07-05 03:40:00|7300.5|7295.5|7301|7296|7301.8|7296.8|7300.3|7295.3|0
1625456700000|2021-07-05 03:45:00|7301.1|7296.1|7300.9|7295.9|7301.6|7296.6|7300.6|7295.6|0
1625457000000|2021-07-05 03:50:00|7301|7296|7301.2|7296.2|7301.8|7296.8|7300.9|7295.9|0
1625457300000|2021-07-05 03:55:00|7301.3|7296.3|7301.3|7296.3|7301.8|7296.8|7301.1|7296.1|0
1625457600000|2021-07-05 04:00:00|7301.4|7296.4|7301.4|7296.4|7302.3|7297.3|7301.3|7296.3|0
1625457900000|2021-07-05 04:05:00|7301.3|7296.3|7301.8|7296.8|7301.9|7296.9|7301.2|7296.2|0
1625458200000|2021-07-05 04:10:00|7301.9|7296.9|7301.5|7296.5|7302|7297|7301.3|7296.3|0
1625458500000|2021-07-05 04:15:00|7301.4|7296.4|7300.8|7295.8|7301.7|7296.7|7300.6|7295.6|0
1625458800000|2021-07-05 04:20:00|7300.7|7295.7|7301.3|7296.3|7301.6|7296.6|7300.6|7295.6|0
1625459100000|2021-07-05 04:25:00|7301.4|7296.4|7302.5|7297.5|7302.9|7297.9|7301.4|7296.4|0
1625459400000|2021-07-05 04:30:00|7302.4|7297.4|7303|7298|7303.2|7298.2|7302.3|7297.3|0
1625459700000|2021-07-05 04:35:00|7302.9|7297.9|7302.5|7297.5|7303.2|7298.2|7302.4|7297.4|0
1625460000000|2021-07-05 04:40:00|7302.6|7297.6|7302.2|7297.2|7302.6|7297.6|7302|7297|0
1625460300000|2021-07-05 04:45:00|7302.3|7297.3|7303.9|7298.9|7303.9|7298.9|7302.3|7297.3|0
1625460600000|2021-07-05 04:50:00|7304|7299|7302.7|7297.7|7304|7299|7302.4|7297.4|0
1625460900000|2021-07-05 04:55:00|7302.6|7297.6|7301.9|7296.9|7302.8|7297.8|7301.8|7296.8|0
1625461200000|2021-07-05 05:00:00|7301.8|7296.8|7300.9|7295.9|7302.1|7297.1|7300.2|7295.2|0
1625461500000|2021-07-05 05:05:00|7300.8|7295.8|7299.1|7294.1|7301.8|7296.8|7299|7294|0
1625461800000|2021-07-05 05:10:00|7299|7294|7299.1|7294.1|7300.1|7295.1|7298.7|7293.7|0
1625462100000|2021-07-05 05:15:00|7299.2|7294.2|7299.7|7294.7|7299.9|7294.9|7298.9|7293.9|0
1625462400000|2021-07-05 05:20:00|7299.8|7294.8|7296.5|7291.5|7300|7295|7295.8|7290.8|0
1625462700000|2021-07-05 05:25:00|7296.4|7291.4|7297.4|7292.4|7298.3|7293.3|7296.4|7291.4|0
1625463000000|2021-07-05 05:30:00|7297.2|7292.2|7298.7|7293.7|7299.2|7294.2|7296.4|7291.4|0
1625463300000|2021-07-05 05:35:00|7298.8|7293.8|7298.8|7293.8|7299.5|7294.5|7297.5|7292.5|0
1625463600000|2021-07-05 05:40:00|7298.7|7293.7|7297.9|7292.9|7298.7|7293.7|7296.9|7291.9|0
1625463900000|2021-07-05 05:45:00|7298|7293|7300|7295|7300|7295|7298|7293|0
1625464200000|2021-07-05 05:50:00|7299.9|7294.9|7299.3|7294.3|7300.3|7295.3|7298.4|7293.4|0
1625464500000|2021-07-05 05:55:00|7299.2|7294.2|7298.8|7293.8|7299.3|7294.3|7297.9|7292.9|0
1625464800000|2021-07-05 06:00:00|7298.7|7293.7|7297.1|7292.1|7298.7|7293.7|7296.5|7291.5|0
1625465100000|2021-07-05 06:05:00|7297|7292|7296.6|7291.6|7297.6|7292.6|7295|7290|0
1625465400000|2021-07-05 06:10:00|7296.5|7291.5|7295.6|7290.6|7297.2|7292.2|7295.4|7290.4|0
1625465700000|2021-07-05 06:15:00|7295.5|7290.5|7297|7292|7297.1|7292.1|7294.9|7289.9|0
1625466000000|2021-07-05 06:20:00|7296.9|7291.9|7296.7|7291.7|7297.7|7292.7|7296|7291|0
1625466300000|2021-07-05 06:25:00|7296.6|7291.6|7296.5|7291.5|7297.5|7292.5|7296|7291|0
1625466600000|2021-07-05 06:30:00|7296.6|7291.6|7296.8|7291.8|7296.9|7291.9|7295.6|7290.6|0
1625466900000|2021-07-05 06:35:00|7296.7|7291.7|7297.5|7292.5|7298|7293|7296.7|7291.7|0
1625467200000|2021-07-05 06:40:00|7297.4|7292.4|7296.4|7291.4|7297.7|7292.7|7295.9|7290.9|0
1625467500000|2021-07-05 06:45:00|7296.5|7291.5|7295.9|7290.9|7296.8|7291.8|7295.1|7290.1|0
1625467800000|2021-07-05 06:50:00|7295.8|7290.8|7295.7|7290.7|7296.2|7291.2|7295.4|7290.4|0
1625468100000|2021-07-05 06:55:00|7295.8|7290.8|7297.3|7292.3|7297.3|7292.3|7295.8|7290.8|0
1625468400000|2021-07-05 07:00:00|7297.4|7292.4|7295.5|7290.5|7299|7294|7294.9|7289.9|0
1625468700000|2021-07-05 07:05:00|7295.6|7290.6|7293.9|7288.9|7295.8|7290.8|7292.3|7287.3|0
1625469000000|2021-07-05 07:10:00|7293.8|7288.8|7290.3|7285.3|7294.1|7289.1|7290.2|7285.2|0
1625469300000|2021-07-05 07:15:00|7290.1|7285.1|7291.1|7286.1|7291.9|7286.9|7288|7283|0
1625469600000|2021-07-05 07:20:00|7291|7286|7292.8|7287.8|7293|7288|7290|7285|0
1625469900000|2021-07-05 07:25:00|7292.9|7287.9|7292.6|7287.6|7292.9|7287.9|7291.4|7286.4|0
1625470200000|2021-07-05 07:30:00|7292.5|7287.5|7293.4|7288.4|7294.3|7289.3|7291.1|7286.1|0
1625470500000|2021-07-05 07:35:00|7293.6|7288.6|7291|7286|7293.8|7288.8|7289.8|7284.8|0
1625470800000|2021-07-05 07:40:00|7290.9|7285.9|7292.1|7287.1|7292.6|7287.6|7289.6|7284.6|0
1625471100000|2021-07-05 07:45:00|7292|7287|7291.9|7286.9|7293.4|7288.4|7291.3|7286.3|0
1625471400000|2021-07-05 07:50:00|7292|7287|7293.8|7288.8|7294.4|7289.4|7291.7|7286.7|0
1625471700000|2021-07-05 07:55:00|7293.9|7288.9|7293|7288|7294.4|7289.4|7292.7|7287.7|0
1625472000000|2021-07-05 08:00:00|7292.9|7287.9|7293.3|7288.3|7293.6|7288.6|7291.9|7286.9|0
1625472300000|2021-07-05 08:05:00|7293.2|7288.2|7295|7290|7295.2|7290.2|7292.5|7287.5|0
1625472600000|2021-07-05 08:10:00|7295.1|7290.1|7295.6|7290.6|7296.1|7291.1|7294.5|7289.5|0
1625472900000|2021-07-05 08:15:00|7295.4|7290.4|7308.5|7303.5|7308.9|7303.9|7294.9|7289.9|0
1625473200000|2021-07-05 08:20:00|7308.7|7303.7|7309.6|7304.6|7309.8|7304.8|7307.7|7302.7|0
1625473500000|2021-07-05 08:25:00|7309.1|7304.1|7310.6|7305.6|7311|7306|7309.1|7304.1|0
1625473800000|2021-07-05 08:30:00|7311|7306|7309.3|7304.3|7313.1|7308.1|7308.4|7303.4|0
1625474100000|2021-07-05 08:35:00|7309.1|7304.1|7310.5|7305.5|7310.5|7305.5|7308.8|7303.8|0
1625474400000|2021-07-05 08:40:00|7310.1|7305.1|7310.5|7305.5|7311.2|7306.2|7309.9|7304.9|0
1625474700000|2021-07-05 08:45:00|7310.3|7305.3|7310.1|7305.1|7311|7306|7309.3|7304.3|0
1625475000000|2021-07-05 08:50:00|7310.3|7305.3|7311.4|7306.4|7312.2|7307.2|7310.3|7305.3|0
1625475300000|2021-07-05 08:55:00|7311.2|7306.2|7309.3|7304.3|7311.4|7306.4|7308.8|7303.8|0
1625475600000|2021-07-05 09:00:00|7309.1|7304.1|7308.9|7303.9|7309.7|7304.7|7308.5|7303.5|0
1625475900000|2021-07-05 09:05:00|7308.7|7303.7|7308.9|7303.9|7309.3|7304.3|7308.5|7303.5|0
1625476200000|2021-07-05 09:10:00|7309.1|7304.1|7311|7306|7311.4|7306.4|7308.9|7303.9|0
1625476500000|2021-07-05 09:15:00|7311.2|7306.2|7312.3|7307.3|7312.3|7307.3|7310.2|7305.2|0
1625476800000|2021-07-05 09:20:00|7311.8|7306.8|7313.6|7308.6|7313.6|7308.6|7311.4|7306.4|0
1625477100000|2021-07-05 09:25:00|7313.3|7308.3|7311.9|7306.9|7313.6|7308.6|7311|7306|0
1625477400000|2021-07-05 09:30:00|7311.7|7306.7|7313.6|7308.6|7313.6|7308.6|7311.5|7306.5|0
1625477700000|2021-07-05 09:35:00|7313.2|7308.2|7312.7|7307.7|7313.6|7308.6|7312.7|7307.7|0
1625478000000|2021-07-05 09:40:00|7312.5|7307.5|7314.9|7309.9|7314.9|7309.9|7312.5|7307.5|0
1625478300000|2021-07-05 09:45:00|7315.1|7310.1|7313.2|7308.2|7315.1|7310.1|7312.3|7307.3|0
1625478600000|2021-07-05 09:50:00|7313|7308|7312.3|7307.3|7313.6|7308.6|7312.3|7307.3|0
1625478900000|2021-07-05 09:55:00|7312.5|7307.5|7312.7|7307.7|7313.4|7308.4|7311.9|7306.9|0
1625479200000|2021-07-05 10:00:00|7313.2|7308.2|7314|7309|7314.4|7309.4|7312.5|7307.5|0
1625479500000|2021-07-05 10:05:00|7313.8|7308.8|7314.4|7309.4|7314.6|7309.6|7313.2|7308.2|0
1625479800000|2021-07-05 10:10:00|7314.2|7309.2|7314.9|7309.9|7315.1|7310.1|7313.6|7308.6|0
1625480100000|2021-07-05 10:15:00|7314.6|7309.6|7311.9|7306.9|7314.9|7309.9|7311.7|7306.7|0
1625480400000|2021-07-05 10:20:00|7312.3|7307.3|7312.3|7307.3|7313|7308|7311.5|7306.5|0
1625480700000|2021-07-05 10:25:00|7312.1|7307.1|7311.5|7306.5|7313.2|7308.2|7311.5|7306.5|0
1625481000000|2021-07-05 10:30:00|7311.9|7306.9|7312.7|7307.7|7312.7|7307.7|7310.6|7305.6|0
1625481300000|2021-07-05 10:35:00|7312.9|7307.9|7312.7|7307.7|7313.1|7308.1|7312.3|7307.3|0
1625481600000|2021-07-05 10:40:00|7312.9|7307.9|7314.4|7309.4|7314.4|7309.4|7312.7|7307.7|0
1625481900000|2021-07-05 10:45:00|7314.2|7309.2|7314.8|7309.8|7315.2|7310.2|7314|7309|0
1625482200000|2021-07-05 10:50:00|7315.2|7310.2|7315.7|7310.7|7315.7|7310.7|7314.8|7309.8|0
1625482500000|2021-07-05 10:55:00|7315.4|7310.4|7314.8|7309.8|7315.7|7310.7|7314|7309|0
1625482800000|2021-07-05 11:00:00|7315.2|7310.2|7316.1|7311.1|7316.9|7311.9|7314.8|7309.8|0
1625483100000|2021-07-05 11:05:00|7316.3|7311.3|7317.1|7312.1|7317.4|7312.4|7316.1|7311.1|0
1625483400000|2021-07-05 11:10:00|7317.4|7312.4|7317.4|7312.4|7319|7314|7316.5|7311.5|0
1625483700000|2021-07-05 11:15:00|7317.6|7312.6|7316.2|7311.2|7317.8|7312.8|7316|7311|0
1625484000000|2021-07-05 11:20:00|7316.4|7311.4|7316.8|7311.8|7317.2|7312.2|7315.5|7310.5|0
1625484300000|2021-07-05 11:25:00|7316.4|7311.4|7317.7|7312.7|7317.7|7312.7|7316.4|7311.4|0
1625484600000|2021-07-05 11:30:00|7317.4|7312.4|7316.8|7311.8|7318.5|7313.5|7316.4|7311.4|0
1625484900000|2021-07-05 11:35:00|7317.2|7312.2|7314.9|7309.9|7317.7|7312.7|7314.5|7309.5|0
1625485200000|2021-07-05 11:40:00|7314.7|7309.7|7314.9|7309.9|7315.3|7310.3|7314|7309|0
1625485500000|2021-07-05 11:45:00|7314.7|7309.7|7315.7|7310.7|7316.1|7311.1|7314.5|7309.5|0
1625485800000|2021-07-05 11:50:00|7315.5|7310.5|7315.8|7310.8|7316.6|7311.6|7315.3|7310.3|0
1625486100000|2021-07-05 11:55:00|7315.5|7310.5|7314.5|7309.5|7315.8|7310.8|7314.5|7309.5|0
1625486400000|2021-07-05 12:00:00|7314.9|7309.9|7315.3|7310.3|7315.8|7310.8|7314.5|7309.5|0
1625486700000|2021-07-05 12:05:00|7315.5|7310.5|7315.3|7310.3|7315.8|7310.8|7314.9|7309.9|0
1625487000000|2021-07-05 12:10:00|7315.5|7310.5|7314.9|7309.9|7316.2|7311.2|7314.5|7309.5|0
1625487300000|2021-07-05 12:15:00|7315.3|7310.3|7316.2|7311.2|7317|7312|7315.1|7310.1|0
1625487600000|2021-07-05 12:20:00|7316.4|7311.4|7316.2|7311.2|7316.6|7311.6|7315.8|7310.8|0
1625487900000|2021-07-05 12:25:00|7316.6|7311.6|7318.3|7313.3|7318.3|7313.3|7316.4|7311.4|0
1625488200000|2021-07-05 12:30:00|7318.5|7313.5|7318.3|7313.3|7318.5|7313.5|7317.5|7312.5|0
1625488500000|2021-07-05 12:35:00|7318.5|7313.5|7318.3|7313.3|7319.1|7314.1|7317.5|7312.5|0
1625488800000|2021-07-05 12:40:00|7317.9|7312.9|7317.8|7312.8|7317.9|7312.9|7317|7312|0
1625489100000|2021-07-05 12:45:00|7318.3|7313.3|7317.4|7312.4|7318.7|7313.7|7317|7312|0
1625489400000|2021-07-05 12:50:00|7317.6|7312.6|7317.8|7312.8|7318.3|7313.3|7317.4|7312.4|0
1625489700000|2021-07-05 12:55:00|7318|7313|7318.7|7313.7|7318.7|7313.7|7317.8|7312.8|0
1625490000000|2021-07-05 13:00:00|7318.3|7313.3|7319.1|7314.1|7319.1|7314.1|7318.3|7313.3|0
1625490300000|2021-07-05 13:05:00|7318.9|7313.9|7319.1|7314.1|7319.5|7314.5|7318.3|7313.3|0
1625490600000|2021-07-05 13:10:00|7318.7|7313.7|7318.3|7313.3|7319.1|7314.1|7317.8|7312.8|0
1625490900000|2021-07-05 13:15:00|7318.7|7313.7|7317.8|7312.8|7318.7|7313.7|7317.4|7312.4|0
1625491200000|2021-07-05 13:20:00|7317.6|7312.6|7317.8|7312.8|7318.3|7313.3|7317.4|7312.4|0
1625491500000|2021-07-05 13:25:00|7317.6|7312.6|7317.6|7312.6|7318.3|7313.3|7317|7312|0
1625491800000|2021-07-05 13:30:00|7317.7|7312.7|7317|7312|7317.8|7312.8|7316.2|7311.2|0
1625492100000|2021-07-05 13:35:00|7317.2|7312.2|7316.6|7311.6|7317.4|7312.4|7316.2|7311.2|0
1625492400000|2021-07-05 13:40:00|7317|7312|7315.7|7310.7|7317|7312|7315.7|7310.7|0
1625492700000|2021-07-05 13:45:00|7316.2|7311.2|7317.4|7312.4|7317.4|7312.4|7316.2|7311.2|0
1625493000000|2021-07-05 13:50:00|7317.8|7312.8|7319.1|7314.1|7319.1|7314.1|7317.8|7312.8|0
1625493300000|2021-07-05 13:55:00|7318.9|7313.9|7319.1|7314.1|7319.6|7314.6|7318.7|7313.7|0
1625493600000|2021-07-05 14:00:00|7318.9|7313.9|7318.7|7313.7|7319.9|7314.9|7318.7|7313.7|0
1625493900000|2021-07-05 14:05:00|7319.1|7314.1|7317.6|7312.6|7319.1|7314.1|7317.6|7312.6|0
1625494200000|2021-07-05 14:10:00|7317.4|7312.4|7317|7312|7317.4|7312.4|7316.6|7311.6|0
1625494500000|2021-07-05 14:15:00|7317.2|7312.2|7317|7312|7317.4|7312.4|7317|7312|0
1625494800000|2021-07-05 14:20:00|7317.4|7312.4|7318.3|7313.3|7318.3|7313.3|7317|7312|0
1625495100000|2021-07-05 14:25:00|7318.5|7313.5|7319.9|7314.9|7319.9|7314.9|7318.5|7313.5|0
1625495400000|2021-07-05 14:30:00|7320.4|7315.4|7321.3|7316.3|7321.3|7316.3|7320.4|7315.4|0
1625495700000|2021-07-05 14:35:00|7321.2|7316.2|7320.7|7315.7|7321.2|7316.2|7320.7|7315.7|0
1625496000000|2021-07-05 14:40:00|7321.2|7316.2|7321.2|7316.2|7322|7317|7321.2|7316.2|0
1625496300000|2021-07-05 14:45:00|7320.7|7315.7|7320.7|7315.7|7320.7|7315.7|7320.7|7315.7|0
1625496600000|2021-07-05 14:50:00|7321.2|7316.2|7320.7|7315.7|7321.2|7316.2|7320.7|7315.7|0
1625496900000|2021-07-05 14:55:00|7321|7316|7321.2|7316.2|7321.2|7316.2|7320.7|7315.7|0
1625497200000|2021-07-05 15:00:00|7320.7|7315.7|7320.7|7315.7|7321.2|7316.2|7320.7|7315.7|0
1625497500000|2021-07-05 15:05:00|7320.3|7315.3|7320.7|7315.7|7320.8|7315.8|7320.3|7315.3|0
1625497800000|2021-07-05 15:10:00|7321.2|7316.2|7320.7|7315.7|7321.2|7316.2|7320.7|7315.7|0
1625498100000|2021-07-05 15:15:00|7320.3|7315.3|7321.2|7316.2|7321.2|7316.2|7320.3|7315.3|0
1625498400000|2021-07-05 15:20:00|7321|7316|7321.6|7316.6|7322|7317|7320.7|7315.7|0
1625498700000|2021-07-05 15:25:00|7321.8|7316.8|7322|7317|7322|7317|7321.6|7316.6|0
1625499000000|2021-07-05 15:30:00|7322.4|7317.4|7322|7317|7322.9|7317.9|7322|7317|0
1625499300000|2021-07-05 15:35:00|7321.8|7316.8|7321.8|7316.8|7322|7317|7321.6|7316.6|0
1625499600000|2021-07-05 15:40:00|7321.4|7316.4|7321.4|7316.4|7321.4|7316.4|7321.4|7316.4|0
1625499900000|2021-07-05 15:45:00|7321.2|7316.2|7320.7|7315.7|7321.2|7316.2|7320.7|7315.7|0
1625500200000|2021-07-05 15:50:00|7321.2|7316.2|7320.3|7315.3|7321.2|7316.2|7320.3|7315.3|0
1625500500000|2021-07-05 15:55:00|7320.5|7315.5|7320.7|7315.7|7321.2|7316.2|7320.3|7315.3|0
1625500800000|2021-07-05 16:00:00|7321.2|7316.2|7321.6|7316.6|7321.6|7316.6|7321.2|7316.2|0
1625501100000|2021-07-05 16:05:00|7321.2|7316.2|7321.2|7316.2|7321.6|7316.6|7321.2|7316.2|0
1625501400000|2021-07-05 16:10:00|7321.4|7316.4|7322.4|7317.4|7322.4|7317.4|7320.7|7315.7|0
1625502000000|2021-07-05 16:20:00|7322.6|7317.6|7322|7317|7322.8|7317.8|7322|7317|0
1625502300000|2021-07-05 16:25:00|7321.6|7316.6|7322.4|7317.4|7322.4|7317.4|7321.6|7316.6|0
1625502600000|2021-07-05 16:30:00|7322.2|7317.2|7321.6|7316.6|7322.4|7317.4|7321.6|7316.6|0
1625502900000|2021-07-05 16:35:00|7321.4|7316.4|7322|7317|7322|7317|7321.4|7316.4|0
1625503200000|2021-07-05 16:40:00|7322.2|7317.2|7322.4|7317.4|7322.4|7317.4|7322|7317|0
1625503500000|2021-07-05 16:45:00|7322|7317|7322.4|7317.4|7322.8|7317.8|7322|7317|0
1625503800000|2021-07-05 16:50:00|7322|7317|7317.2|7312.2|7322|7317|7316.6|7311.6|0
1625504100000|2021-07-05 16:55:00|7317|7312|7314.8|7309.8|7317.8|7312.8|7314|7309|0
1625504400000|2021-07-05 17:00:00|7315.6|7310.6|7315.6|7310.6|7315.7|7310.7|7315.2|7310.2|0
1625504700000|2021-07-05 17:05:00|7316.1|7311.1|7316.1|7311.1|7316.1|7311.1|7316.1|7311.1|0
1625505000000|2021-07-05 17:10:00|7316.5|7311.5|7315.8|7310.8|7316.5|7311.5|7315.8|7310.8|0
1625505300000|2021-07-05 17:15:00|7316.1|7311.1|7316.1|7311.1|7316.5|7311.5|7316.1|7311.1|0
1625505600000|2021-07-05 17:20:00|7315.9|7310.9|7315.7|7310.7|7316.1|7311.1|7315.7|7310.7|0
1625505900000|2021-07-05 17:25:00|7315.9|7310.9|7316.5|7311.5|7317|7312|7315.7|7310.7|0
1625506200000|2021-07-05 17:30:00|7317|7312|7316.1|7311.1|7317|7312|7316.1|7311.1|0
1625506500000|2021-07-05 17:35:00|7316.5|7311.5|7317|7312|7317|7312|7316.5|7311.5|0
1625506800000|2021-07-05 17:40:00|7317.4|7312.4|7316.8|7311.8|7317.4|7312.4|7316.8|7311.8|0
1625507100000|2021-07-05 17:45:00|7317|7312|7317|7312|7317.2|7312.2|7316.5|7311.5|0
1625507700000|2021-07-05 17:55:00|7317.5|7312.5|7317.5|7312.5|7317.5|7312.5|7317.2|7312.2|0
1625508000000|2021-07-05 18:00:00|7317.2|7312.2|7317.5|7312.5|7317.5|7312.5|7317|7312|0
1625508300000|2021-07-05 18:05:00|7317.2|7312.2|7316.6|7311.6|7317.2|7312.2|7316.6|7311.6|0
1625508600000|2021-07-05 18:10:00|7316.8|7311.8|7317|7312|7317|7312|7316.6|7311.6|0
1625508900000|2021-07-05 18:15:00|7316.8|7311.8|7316.8|7311.8|7316.8|7311.8|7316.8|7311.8|0
1625509200000|2021-07-05 18:20:00|7317|7312|7317.5|7312.5|7317.5|7312.5|7317|7312|0
1625509500000|2021-07-05 18:25:00|7317.2|7312.2|7316.6|7311.6|7317.2|7312.2|7316.6|7311.6|0
1625509800000|2021-07-05 18:30:00|7316.8|7311.8|7317|7312|7317|7312|7316.8|7311.8|0
1625510100000|2021-07-05 18:35:00|7317.5|7312.5|7317.2|7312.2|7317.5|7312.5|7317.2|7312.2|0
1625510400000|2021-07-05 18:40:00|7317.5|7312.5|7317.2|7312.2|7317.5|7312.5|7317|7312|0
1625510700000|2021-07-05 18:45:00|7317.5|7312.5|7316.6|7311.6|7317.5|7312.5|7316.4|7311.4|0
1625511000000|2021-07-05 18:50:00|7316.2|7311.2|7316.6|7311.6|7316.6|7311.6|7316.2|7311.2|0
1625511300000|2021-07-05 18:55:00|7316.2|7311.2|7316.2|7311.2|7316.6|7311.6|7316.2|7311.2|0
1625511600000|2021-07-05 19:00:00|7316.4|7311.4|7317.2|7312.2|7317.5|7312.5|7316.2|7311.2|0
1625511900000|2021-07-05 19:05:00|7317|7312|7317.2|7312.2|7317.2|7312.2|7317|7312|0
1625512200000|2021-07-05 19:10:00|7317.4|7312.4|7317.4|7312.4|7317.4|7312.4|7317|7312|0
1625512800000|2021-07-05 19:20:00|7317|7312|7317|7312|7317|7312|7317|7312|0
1625513700000|2021-07-05 19:35:00|7317.2|7312.2|7317.4|7312.4|7317.4|7312.4|7317.2|7312.2|0
1625514000000|2021-07-05 19:40:00|7317.6|7312.6|7317.8|7312.8|7317.8|7312.8|7317.4|7312.4|0
1625514600000|2021-07-05 19:50:00|7317.4|7312.4|7317|7312|7317.4|7312.4|7317|7312|0
1625514900000|2021-07-05 19:55:00|7317.2|7312.2|7316.6|7311.6|7317.8|7312.8|7315.5|7310.5|0
1625518500000|2021-07-05 20:55:00|7316.7|7311.7|7316.7|7311.7|7316.7|7311.7|7316.7|7311.7|0
1625520600000|2021-07-05 21:30:00|7316.6|7311.6|7316.6|7311.6|7316.6|7311.6|7316.6|7311.6|0
1625522400000|2021-07-05 22:00:00|7316.8|7311.8|7318.7|7313.7|7319.1|7314.1|7315.5|7310.5|0
1625522700000|2021-07-05 22:05:00|7318.3|7313.3|7319.5|7314.5|7319.5|7314.5|7318.3|7313.3|0
1625523000000|2021-07-05 22:10:00|7319.3|7314.3|7320.8|7315.8|7320.8|7315.8|7319.1|7314.1|0
1625523300000|2021-07-05 22:15:00|7321.2|7316.2|7321.2|7316.2|7321.2|7316.2|7321.2|7316.2|0
1625523600000|2021-07-05 22:20:00|7321|7316|7321.6|7316.6|7321.6|7316.6|7320.8|7315.8|0
1625523900000|2021-07-05 22:25:00|7321.2|7316.2|7320.8|7315.8|7321.6|7316.6|7320.8|7315.8|0
1625524200000|2021-07-05 22:30:00|7320.4|7315.4|7319.9|7314.9|7320.4|7315.4|7319.9|7314.9|0
1625524500000|2021-07-05 22:35:00|7320.4|7315.4|7321.2|7316.2|7321.2|7316.2|7320.4|7315.4|0
1625524800000|2021-07-05 22:40:00|7321.4|7316.4|7321.7|7316.7|7322.3|7317.3|7321.4|7316.4|0
1625525100000|2021-07-05 22:45:00|7321.9|7316.9|7322.1|7317.1|7322.5|7317.5|7321.7|7316.7|0
1625525400000|2021-07-05 22:50:00|7322.5|7317.5|7321.7|7316.7|7322.5|7317.5|7321.7|7316.7|0
1625525700000|2021-07-05 22:55:00|7321.9|7316.9|7322.1|7317.1|7322.5|7317.5|7321.7|7316.7|0
1625526000000|2021-07-05 23:00:00|7322.3|7317.3|7322.7|7317.7|7322.9|7317.9|7322.3|7317.3|0
1625526300000|2021-07-05 23:05:00|7322.9|7317.9|7323.3|7318.3|7323.3|7318.3|7322.5|7317.5|0
1625526600000|2021-07-05 23:10:00|7322.9|7317.9|7322.9|7317.9|7322.9|7317.9|7322.5|7317.5|0
1625526900000|2021-07-05 23:15:00|7322.5|7317.5|7323.8|7318.8|7323.8|7318.8|7322.5|7317.5|0
1625527200000|2021-07-05 23:20:00|7323.3|7318.3|7323.8|7318.8|7324.2|7319.2|7323.3|7318.3|0
1625527500000|2021-07-05 23:25:00|7324|7319|7323.8|7318.8|7324.2|7319.2|7323.8|7318.8|0
1625527800000|2021-07-05 23:30:00|7324|7319|7323.8|7318.8|7324|7319|7323.8|7318.8|0
1625528100000|2021-07-05 23:35:00|7323.5|7318.5|7322.5|7317.5|7324.2|7319.2|7322.5|7317.5|0
1625528400000|2021-07-05 23:40:00|7322.3|7317.3|7322.5|7317.5|7322.9|7317.9|7322.1|7317.1|0
1625528700000|2021-07-05 23:45:00|7322.3|7317.3|7324.2|7319.2|7324.2|7319.2|7322.1|7317.1|0
1625529000000|2021-07-05 23:50:00|7324.6|7319.6|7325|7320|7325.5|7320.5|7324.2|7319.2|0
1625529300000|2021-07-05 23:55:00|7324.8|7319.8|7323.8|7318.8|7324.8|7319.8|7323.8|7318.8|0
1625529600000|2021-07-06 00:00:00|7323.7|7318.7|7325.1|7320.1|7328.1|7323.1|7323.6|7318.6|0
1625529900000|2021-07-06 00:05:00|7325.2|7320.2|7324.8|7319.8|7325.5|7320.5|7323.8|7318.8|0
1625530200000|2021-07-06 00:10:00|7325.1|7320.1|7325.1|7320.1|7325.7|7320.7|7324.3|7319.3|0
1625530500000|2021-07-06 00:15:00|7325|7320|7323.6|7318.6|7325.1|7320.1|7323.1|7318.1|0
1625530800000|2021-07-06 00:20:00|7323.5|7318.5|7325.4|7320.4|7326.2|7321.2|7323.5|7318.5|0
1625531100000|2021-07-06 00:25:00|7325.5|7320.5|7323.7|7318.7|7325.6|7320.6|7323.7|7318.7|0
1625531400000|2021-07-06 00:30:00|7323.8|7318.8|7323.3|7318.3|7324.7|7319.7|7323.3|7318.3|0
1625531700000|2021-07-06 00:35:00|7323.2|7318.2|7323.5|7318.5|7324|7319|7323.1|7318.1|0
1625532000000|2021-07-06 00:40:00|7323.3|7318.3|7323.3|7318.3|7323.8|7318.8|7322.3|7317.3|0
1625532300000|2021-07-06 00:45:00|7323.2|7318.2|7323.3|7318.3|7324.1|7319.1|7322.5|7317.5|0
1625532600000|2021-07-06 00:50:00|7323.2|7318.2|7323.1|7318.1|7323.6|7318.6|7321.9|7316.9|0
1625532900000|2021-07-06 00:55:00|7323|7318|7324.4|7319.4|7325.1|7320.1|7323|7318|0
1625533200000|2021-07-06 01:00:00|7324.3|7319.3|7322.6|7317.6|7324.8|7319.8|7322.5|7317.5|0
1625533500000|2021-07-06 01:05:00|7322.5|7317.5|7322.1|7317.1|7322.6|7317.6|7321.7|7316.7|0
1625533800000|2021-07-06 01:10:00|7322.3|7317.3|7321.9|7316.9|7322.3|7317.3|7320.9|7315.9|0
1625534100000|2021-07-06 01:15:00|7321.8|7316.8|7319.2|7314.2|7322.3|7317.3|7318|7313|0
1625534400000|2021-07-06 01:20:00|7319.1|7314.1|7318.8|7313.8|7319.5|7314.5|7318.1|7313.1|0
1625534700000|2021-07-06 01:25:00|7318.7|7313.7|7318.2|7313.2|7319|7314|7317.4|7312.4|0
1625535000000|2021-07-06 01:30:00|7318.3|7313.3|7314.8|7309.8|7318.7|7313.7|7314.8|7309.8|0
1625535300000|2021-07-06 01:35:00|7314.9|7309.9|7314.1|7309.1|7316.6|7311.6|7314|7309|0
1625535600000|2021-07-06 01:40:00|7314|7309|7313.3|7308.3|7314.5|7309.5|7312.1|7307.1|0
1625535900000|2021-07-06 01:45:00|7313.2|7308.2|7313.5|7308.5|7314.3|7309.3|7312.3|7307.3|0
1625536200000|2021-07-06 01:50:00|7313.3|7308.3|7314.1|7309.1|7314.8|7309.8|7313.1|7308.1|0
1625536500000|2021-07-06 01:55:00|7314.3|7309.3|7313.4|7308.4|7314.3|7309.3|7312.3|7307.3|0
1625536800000|2021-07-06 02:00:00|7313.3|7308.3|7314.8|7309.8|7315.1|7310.1|7313.1|7308.1|0
1625537100000|2021-07-06 02:05:00|7314.9|7309.9|7316|7311|7316.7|7311.7|7314.9|7309.9|0
1625537400000|2021-07-06 02:10:00|7316.1|7311.1|7315.7|7310.7|7317|7312|7315.7|7310.7|0
1625537700000|2021-07-06 02:15:00|7315.8|7310.8|7314.4|7309.4|7316.3|7311.3|7313.8|7308.8|0
1625538000000|2021-07-06 02:20:00|7314.3|7309.3|7314.5|7309.5|7314.7|7309.7|7312.5|7307.5|0
1625538300000|2021-07-06 02:25:00|7314.6|7309.6|7312.3|7307.3|7315.5|7310.5|7312.3|7307.3|0
1625538600000|2021-07-06 02:30:00|7312.4|7307.4|7310.2|7305.2|7312.4|7307.4|7309.9|7304.9|0
1625538900000|2021-07-06 02:35:00|7310.1|7305.1|7309.4|7304.4|7310.2|7305.2|7308.4|7303.4|0
1625539200000|2021-07-06 02:40:00|7309.5|7304.5|7309.5|7304.5|7310.4|7305.4|7309.2|7304.2|0
1625539500000|2021-07-06 02:45:00|7309.4|7304.4|7310.8|7305.8|7311.4|7306.4|7309.2|7304.2|0
1625539800000|2021-07-06 02:50:00|7310.7|7305.7|7310.6|7305.6|7311.9|7306.9|7309.5|7304.5|0
1625540100000|2021-07-06 02:55:00|7310.5|7305.5|7308.9|7303.9|7310.7|7305.7|7308.9|7303.9|0
1625540400000|2021-07-06 03:00:00|7308.8|7303.8|7308.6|7303.6|7309.2|7304.2|7307.6|7302.6|0
1625540700000|2021-07-06 03:05:00|7308.7|7303.7|7309.8|7304.8|7310.1|7305.1|7308.1|7303.1|0
1625541000000|2021-07-06 03:10:00|7309.9|7304.9|7309.4|7304.4|7309.9|7304.9|7308.2|7303.2|0
1625541300000|2021-07-06 03:15:00|7309.3|7304.3|7310.3|7305.3|7310.7|7305.7|7308.8|7303.8|0
1625541600000|2021-07-06 03:20:00|7310.2|7305.2|7308.7|7303.7|7310.2|7305.2|7308.1|7303.1|0
1625541900000|2021-07-06 03:25:00|7308.8|7303.8|7309.8|7304.8|7309.9|7304.9|7307.6|7302.6|0
1625542200000|2021-07-06 03:30:00|7309.9|7304.9|7309.1|7304.1|7310.4|7305.4|7308.9|7303.9|0
1625542500000|2021-07-06 03:35:00|7309|7304|7308.5|7303.5|7309.1|7304.1|7307.9|7302.9|0
1625542800000|2021-07-06 03:40:00|7308.6|7303.6|7309.5|7304.5|7309.6|7304.6|7308.2|7303.2|0
1625543100000|2021-07-06 03:45:00|7309.6|7304.6|7310.3|7305.3|7310.5|7305.5|7309.5|7304.5|0
1625543400000|2021-07-06 03:50:00|7310.4|7305.4|7309.6|7304.6|7310.5|7305.5|7308.9|7303.9|0
1625543700000|2021-07-06 03:55:00|7309.7|7304.7|7305.9|7300.9|7309.7|7304.7|7304.4|7299.4|0
1625544000000|2021-07-06 04:00:00|7306.1|7301.1|7306.4|7301.4|7306.7|7301.7|7305.4|7300.4|0
1625544300000|2021-07-06 04:05:00|7306.5|7301.5|7307.6|7302.6|7308|7303|7306.5|7301.5|0
1625544600000|2021-07-06 04:10:00|7307.5|7302.5|7306.9|7301.9|7307.6|7302.6|7306.4|7301.4|0
1625544900000|2021-07-06 04:15:00|7307|7302|7308|7303|7308|7303|7306.9|7301.9|0
1625545200000|2021-07-06 04:20:00|7307.9|7302.9|7309.1|7304.1|7309.5|7304.5|7307.6|7302.6|0
1625545500000|2021-07-06 04:25:00|7309.2|7304.2|7308.1|7303.1|7309.3|7304.3|7307.8|7302.8|0
1625545800000|2021-07-06 04:30:00|7308|7303|7307.6|7302.6|7308.2|7303.2|7306.8|7301.8|0
1625546100000|2021-07-06 04:35:00|7307.5|7302.5|7306.3|7301.3|7307.5|7302.5|7306.3|7301.3|0
1625546400000|2021-07-06 04:40:00|7306.4|7301.4|7307.6|7302.6|7307.9|7302.9|7306.4|7301.4|0
1625546700000|2021-07-06 04:45:00|7307.7|7302.7|7305.5|7300.5|7309.3|7304.3|7305.3|7300.3|0
1625547000000|2021-07-06 04:50:00|7305.3|7300.3|7305.1|7300.1|7306.1|7301.1|7304.3|7299.3|0
1625547300000|2021-07-06 04:55:00|7305.2|7300.2|7303.8|7298.8|7305.4|7300.4|7303.6|7298.6|0
1625547600000|2021-07-06 05:00:00|7303.9|7298.9|7305.2|7300.2|7305.6|7300.6|7303.9|7298.9|0
1625547900000|2021-07-06 05:05:00|7305.1|7300.1|7306.4|7301.4|7306.4|7301.4|7304.3|7299.3|0
1625548200000|2021-07-06 05:10:00|7306.3|7301.3|7305.5|7300.5|7306.6|7301.6|7304.8|7299.8|0
1625548500000|2021-07-06 05:15:00|7305.4|7300.4|7306.1|7301.1|7307.2|7302.2|7304.8|7299.8|0
1625548800000|2021-07-06 05:20:00|7306.2|7301.2|7305.3|7300.3|7306.4|7301.4|7305.3|7300.3|0
1625549100000|2021-07-06 05:25:00|7305|7300|7304|7299|7305.1|7300.1|7302.4|7297.4|0
1625549400000|2021-07-06 05:30:00|7303.9|7298.9|7303.1|7298.1|7304.4|7299.4|7303.1|7298.1|0
1625549700000|2021-07-06 05:35:00|7303|7298|7302.8|7297.8|7303.1|7298.1|7302.1|7297.1|0
1625550000000|2021-07-06 05:40:00|7302.7|7297.7|7301.7|7296.7|7302.9|7297.9|7301.4|7296.4|0
1625550300000|2021-07-06 05:45:00|7301.6|7296.6|7304.7|7299.7|7304.7|7299.7|7301|7296|0
1625550600000|2021-07-06 05:50:00|7304.8|7299.8|7306.5|7301.5|7306.6|7301.6|7304.1|7299.1|0
1625550900000|2021-07-06 05:55:00|7306.4|7301.4|7303.7|7298.7|7306.4|7301.4|7303.2|7298.2|0
1625551200000|2021-07-06 06:00:00|7303.6|7298.6|7303.7|7298.7|7305.2|7300.2|7303.1|7298.1|0
1625551500000|2021-07-06 06:05:00|7303.6|7298.6|7302.8|7297.8|7304.1|7299.1|7302.3|7297.3|0
1625551800000|2021-07-06 06:10:00|7302.9|7297.9|7304.2|7299.2|7305|7300|7301.9|7296.9|0
1625552100000|2021-07-06 06:15:00|7304.3|7299.3|7304.2|7299.2|7304.7|7299.7|7301.6|7296.6|0
1625552400000|2021-07-06 06:20:00|7304.3|7299.3|7304.4|7299.4|7304.5|7299.5|7302.3|7297.3|0
1625552700000|2021-07-06 06:25:00|7304.3|7299.3|7307.9|7302.9|7308.6|7303.6|7304.1|7299.1|0
1625553000000|2021-07-06 06:30:00|7307.8|7302.8|7309.4|7304.4|7309.4|7304.4|7307.1|7302.1|0
1625553300000|2021-07-06 06:35:00|7309.5|7304.5|7309.5|7304.5|7309.9|7304.9|7308.1|7303.1|0
1625553600000|2021-07-06 06:40:00|7309.6|7304.6|7310.5|7305.5|7311|7306|7309.1|7304.1|0
1625553900000|2021-07-06 06:45:00|7310.4|7305.4|7310|7305|7310.6|7305.6|7309.2|7304.2|0
1625554200000|2021-07-06 06:50:00|7309.9|7304.9|7312.1|7307.1|7312.8|7307.8|7309.9|7304.9|0
1625554500000|2021-07-06 06:55:00|7312|7307|7310.5|7305.5|7312.9|7307.9|7310.1|7305.1|0
1625554800000|2021-07-06 07:00:00|7310.4|7305.4|7302.1|7297.1|7310.5|7305.5|7301.8|7296.8|0
1625555100000|2021-07-06 07:05:00|7302.2|7297.2|7302.1|7297.1|7303.2|7298.2|7296.3|7291.3|0
1625555400000|2021-07-06 07:10:00|7301.9|7296.9|7305.9|7300.9|7306.5|7301.5|7301.7|7296.7|0
1625555700000|2021-07-06 07:15:00|7305.8|7300.8|7304.2|7299.2|7307.6|7302.6|7304|7299|0
1625556000000|2021-07-06 07:20:00|7304.3|7299.3|7303.9|7298.9|7307.4|7302.4|7303.1|7298.1|0
1625556300000|2021-07-06 07:25:00|7303.8|7298.8|7308.6|7303.6|7308.7|7303.7|7303.6|7298.6|0
1625556600000|2021-07-06 07:30:00|7308.9|7303.9|7306.8|7301.8|7309.9|7304.9|7306.4|7301.4|0
1625556900000|2021-07-06 07:35:00|7306.9|7301.9|7306.2|7301.2|7308.1|7303.1|7305.1|7300.1|0
1625557200000|2021-07-06 07:40:00|7306|7301|7303.8|7298.8|7306.1|7301.1|7301.3|7296.3|0
1625557500000|2021-07-06 07:45:00|7303.7|7298.7|7304.8|7299.8|7305.3|7300.3|7301.1|7296.1|0
1625557800000|2021-07-06 07:50:00|7304.7|7299.7|7305|7300|7307.1|7302.1|7304.5|7299.5|0
1625558100000|2021-07-06 07:55:00|7305.1|7300.1|7305.9|7300.9|7305.9|7300.9|7303.5|7298.5|0
1625558400000|2021-07-06 08:00:00|7305.7|7300.7|7278.7|7275.7|7306|7301|7273.2|7270.2|0
1625558700000|2021-07-06 08:05:00|7278.2|7275.2|7277.4|7274.4|7281.7|7278.7|7274.2|7271.2|0
1625559000000|2021-07-06 08:10:00|7277.5|7274.5|7278.3|7275.3|7280.4|7277.4|7274.2|7271.2|0
1625559300000|2021-07-06 08:15:00|7278.2|7275.2|7279.6|7276.6|7280.1|7277.1|7275.7|7272.7|0
1625559600000|2021-07-06 08:20:00|7279.3|7276.3|7278.8|7275.8|7280.9|7277.9|7278.7|7275.7|0
1625559900000|2021-07-06 08:25:00|7278.6|7275.6|7280.1|7277.1|7284.8|7281.8|7278.2|7275.2|0
1625560200000|2021-07-06 08:30:00|7279.8|7276.8|7283.4|7280.4|7283.4|7280.4|7279.3|7276.3|0
1625560500000|2021-07-06 08:35:00|7283.2|7280.2|7279.8|7276.8|7285.5|7282.5|7276.9|7273.9|0
1625560800000|2021-07-06 08:40:00|7279.9|7276.9|7277.8|7274.8|7280.2|7277.2|7276.8|7273.8|0
1625561100000|2021-07-06 08:45:00|7278.2|7275.2|7278.3|7275.3|7279.3|7276.3|7274.5|7271.5|0
1625561400000|2021-07-06 08:50:00|7278.2|7275.2|7280.5|7277.5|7281.2|7278.2|7277.1|7274.1|0
1625561700000|2021-07-06 08:55:00|7280.7|7277.7|7277.8|7274.8|7281.3|7278.3|7277.2|7274.2|0
1625562000000|2021-07-06 09:00:00|7277.7|7274.7|7277.4|7274.4|7279.1|7276.1|7276|7273|0
1625562300000|2021-07-06 09:05:00|7277.2|7274.2|7278.6|7275.6|7280.1|7277.1|7276.6|7273.6|0
1625562600000|2021-07-06 09:10:00|7278.8|7275.8|7279.6|7276.6|7281.5|7278.5|7278.2|7275.2|0
1625562900000|2021-07-06 09:15:00|7279.9|7276.9|7279|7276|7280.1|7277.1|7278.3|7275.3|0
1625563200000|2021-07-06 09:20:00|7278.9|7275.9|7278.3|7275.3|7280.1|7277.1|7278.2|7275.2|0
1625563500000|2021-07-06 09:25:00|7279.8|7276.8|7277.1|7274.1|7283|7280|7276.6|7273.6|0
1625563800000|2021-07-06 09:30:00|7277.3|7274.3|7276.5|7273.5|7277.4|7274.4|7276.4|7273.4|0
1625564100000|2021-07-06 09:35:00|7276.6|7273.6|7279.1|7276.1|7279.1|7276.1|7276.6|7273.6|0
1625564400000|2021-07-06 09:40:00|7280|7277|7277.1|7274.1|7280|7277|7275.9|7272.9|0
1625564700000|2021-07-06 09:45:00|7277.4|7274.4|7278.6|7275.6|7279.1|7276.1|7276.5|7273.5|0
1625565000000|2021-07-06 09:50:00|7278.8|7275.8|7278.3|7275.3|7279.1|7276.1|7278.3|7275.3|0
1625565300000|2021-07-06 09:55:00|7278.8|7275.8|7280.5|7277.5|7280.8|7277.8|7278.4|7275.4|0
1625565600000|2021-07-06 10:00:00|7280.8|7277.8|7283.2|7280.2|7283.6|7280.6|7280.5|7277.5|0
1625565900000|2021-07-06 10:05:00|7283.1|7280.1|7283.9|7280.9|7285.5|7282.5|7282.3|7279.3|0
1625566200000|2021-07-06 10:10:00|7283.3|7280.3|7283.7|7280.7|7284.2|7281.2|7281.9|7278.9|0
1625566500000|2021-07-06 10:15:00|7283.9|7280.9|7284.5|7281.5|7286.6|7283.6|7283.9|7280.9|0
1625566800000|2021-07-06 10:20:00|7286.5|7283.5|7283.8|7280.8|7286.5|7283.5|7283.8|7280.8|0
1625567100000|2021-07-06 10:25:00|7284.1|7281.1|7283.7|7280.7|7285.9|7282.9|7283.6|7280.6|0
1625567400000|2021-07-06 10:30:00|7283.8|7280.8|7283.5|7280.5|7284.4|7281.4|7283.1|7280.1|0
1625567700000|2021-07-06 10:35:00|7283.4|7280.4|7285|7282|7285.1|7282.1|7282.9|7279.9|0
1625568000000|2021-07-06 10:40:00|7284.9|7281.9|7285.8|7282.8|7286.2|7283.2|7283.9|7280.9|0
1625568300000|2021-07-06 10:45:00|7285.7|7282.7|7289.3|7286.3|7290.7|7287.7|7285.2|7282.2|0
1625568600000|2021-07-06 10:50:00|7289.5|7286.5|7290.1|7287.1|7290.5|7287.5|7287.3|7284.3|0
1625568900000|2021-07-06 10:55:00|7290|7287|7287.9|7284.9|7290.4|7287.4|7287.8|7284.8|0
1625569200000|2021-07-06 11:00:00|7287.1|7284.1|7293.1|7290.1|7294.5|7291.5|7284.5|7281.5|0
1625569500000|2021-07-06 11:05:00|7293.2|7290.2|7297.2|7294.2|7297.2|7294.2|7292.5|7289.5|0
1625569800000|2021-07-06 11:10:00|7297.3|7294.3|7295.5|7292.5|7299.2|7296.2|7294.4|7291.4|0
1625570100000|2021-07-06 11:15:00|7296|7293|7299|7296|7299.2|7296.2|7295|7292|0
1625570400000|2021-07-06 11:20:00|7299.1|7296.1|7300.7|7297.7|7300.7|7297.7|7297.5|7294.5|0
1625570700000|2021-07-06 11:25:00|7300.8|7297.8|7302.8|7299.8|7303|7300|7298.9|7295.9|0
1625571000000|2021-07-06 11:30:00|7302.7|7299.7|7302|7299|7304.2|7301.2|7301.2|7298.2|0
1625571300000|2021-07-06 11:35:00|7302.1|7299.1|7304.3|7301.3|7304.3|7301.3|7299.9|7296.9|0
1625571600000|2021-07-06 11:40:00|7303.9|7300.9|7300.7|7297.7|7304|7301|7300.5|7297.5|0
1625571900000|2021-07-06 11:45:00|7300.9|7297.9|7302.2|7299.2|7302.8|7299.8|7300.7|7297.7|0
1625572200000|2021-07-06 11:50:00|7302.1|7299.1|7303.6|7300.6|7304.3|7301.3|7302.1|7299.1|0
1625572500000|2021-07-06 11:55:00|7303.4|7300.4|7302.5|7299.5|7303.8|7300.8|7302.2|7299.2|0
1625572800000|2021-07-06 12:00:00|7302.6|7299.6|7311.9|7308.9|7313.5|7310.5|7302.5|7299.5|0
1625573100000|2021-07-06 12:05:00|7312|7309|7311|7308|7312.9|7309.9|7308.6|7305.6|0
1625573400000|2021-07-06 12:10:00|7310.8|7307.8|7310.1|7307.1|7312.6|7309.6|7309.6|7306.6|0
1625573700000|2021-07-06 12:15:00|7310|7307|7305.8|7302.8|7310|7307|7305.7|7302.7|0
1625574000000|2021-07-06 12:20:00|7305.7|7302.7|7304.6|7301.6|7306.7|7303.7|7303.7|7300.7|0
1625574300000|2021-07-06 12:25:00|7304.5|7301.5|7300.7|7297.7|7304.8|7301.8|7299.7|7296.7|0
1625574600000|2021-07-06 12:30:00|7300.8|7297.8|7303.6|7300.6|7307.4|7304.4|7300.5|7297.5|0
1625574900000|2021-07-06 12:35:00|7303.4|7300.4|7308.6|7305.6|7309|7306|7303.4|7300.4|0
1625575200000|2021-07-06 12:40:00|7308.2|7305.2|7308.9|7305.9|7309|7306|7306.9|7303.9|0
1625575500000|2021-07-06 12:45:00|7309.9|7306.9|7306.6|7303.6|7310.5|7307.5|7306.1|7303.1|0
1625575800000|2021-07-06 12:50:00|7306.3|7303.3|7304.6|7301.6|7308.4|7305.4|7304.6|7301.6|0
1625576100000|2021-07-06 12:55:00|7304.7|7301.7|7304.4|7301.4|7305.3|7302.3|7304|7301|0
1625576400000|2021-07-06 13:00:00|7304.5|7301.5|7304.1|7301.1|7305.4|7302.4|7303.3|7300.3|0
1625576700000|2021-07-06 13:05:00|7304|7301|7302.2|7299.2|7304.3|7301.3|7302.1|7299.1|0
1625577000000|2021-07-06 13:10:00|7302.3|7299.3|7301.4|7298.4|7303.2|7300.2|7300.5|7297.5|0
1625577300000|2021-07-06 13:15:00|7300.5|7297.5|7302.9|7299.9|7303.2|7300.2|7300.3|7297.3|0
1625577600000|2021-07-06 13:20:00|7303|7300|7304|7301|7305.2|7302.2|7302.9|7299.9|0
1625577900000|2021-07-06 13:25:00|7303.7|7300.7|7300.4|7297.4|7304.2|7301.2|7299|7296|0
1625578200000|2021-07-06 13:30:00|7302.4|7299.4|7300.5|7298.7|7320.9|7319.1|7295.7|7293.9|0
1625578500000|2021-07-06 13:35:00|7300.7|7298.9|7300.8|7299|7312.6|7310.8|7299|7297.2|0
1625578800000|2021-07-06 13:40:00|7301|7299.2|7288.7|7286.9|7305.8|7304|7288.4|7286.6|0
1625579100000|2021-07-06 13:45:00|7288.9|7287.1|7303|7301.2|7305.4|7303.6|7285.5|7283.7|0
1625579400000|2021-07-06 13:50:00|7302.5|7300.7|7293.4|7291.6|7305.6|7303.8|7291.8|7290|0
1625579700000|2021-07-06 13:55:00|7293.7|7291.9|7296.9|7295.1|7297.7|7295.9|7286.5|7284.7|0
1625580000000|2021-07-06 14:00:00|7297.1|7295.3|7300.5|7298.7|7305.2|7303.4|7294.1|7292.3|0
1625580300000|2021-07-06 14:05:00|7300.1|7298.3|7314.7|7312.9|7315.6|7313.8|7300.1|7298.3|0
1625580600000|2021-07-06 14:10:00|7315|7313.2|7311.3|7309.5|7316.8|7315|7300.4|7298.6|0
1625580900000|2021-07-06 14:15:00|7311.4|7309.6|7310.6|7308.8|7317.4|7315.6|7307.1|7305.3|0
1625581200000|2021-07-06 14:20:00|7310.5|7308.7|7306.5|7304.7|7317.2|7315.4|7303.8|7302|0
1625581500000|2021-07-06 14:25:00|7305.5|7303.7|7307.1|7305.3|7313.9|7312.1|7302.9|7301.1|0
1625581800000|2021-07-06 14:30:00|7307.2|7305.4|7284.4|7282.6|7311.5|7309.7|7282.7|7280.9|0
1625582100000|2021-07-06 14:35:00|7285.3|7283.5|7287.6|7285.8|7291.2|7289.4|7274.3|7272.5|0
1625582400000|2021-07-06 14:40:00|7287.2|7285.4|7296.1|7294.3|7299.4|7297.6|7284.2|7282.4|0
1625582700000|2021-07-06 14:45:00|7295.7|7293.9|7301.4|7299.6|7304.1|7302.3|7294.9|7293.1|0
1625583000000|2021-07-06 14:50:00|7302|7300.2|7306.1|7304.3|7309.3|7307.5|7300.6|7298.8|0
1625583300000|2021-07-06 14:55:00|7305.9|7304.1|7292.3|7290.5|7307.3|7305.5|7292.1|7290.3|0
1625583600000|2021-07-06 15:00:00|7292.2|7290.4|7294.8|7293|7295.4|7293.6|7281.5|7279.7|0
1625583900000|2021-07-06 15:05:00|7294.9|7293.1|7302.2|7300.4|7307.2|7305.4|7294|7292.2|0
1625584200000|2021-07-06 15:10:00|7302|7300.2|7293.8|7292|7304.3|7302.5|7293.4|7291.6|0
1625584500000|2021-07-06 15:15:00|7293.7|7291.9|7292.2|7290.4|7295.9|7294.1|7284.9|7283.1|0
1625584800000|2021-07-06 15:20:00|7292.1|7290.3|7295.8|7294|7302.5|7300.7|7292.1|7290.3|0
1625585100000|2021-07-06 15:25:00|7296.3|7294.5|7294.2|7292.4|7297|7295.2|7284.1|7282.3|0
1625585400000|2021-07-06 15:30:00|7295|7293.2|7294.1|7292.3|7297.8|7296|7291|7289.2|0
1625585700000|2021-07-06 15:35:00|7294.4|7292.6|7293|7291.2|7297.1|7295.3|7291.5|7289.7|0
1625586000000|2021-07-06 15:40:00|7292.9|7291.1|7278.2|7276.4|7294|7292.2|7278|7276.2|0
1625586300000|2021-07-06 15:45:00|7278.3|7276.5|7274|7272.2|7278.3|7276.5|7269|7267.2|0
1625586600000|2021-07-06 15:50:00|7275.7|7273.9|7272.4|7270.6|7281.1|7279.3|7272.4|7270.6|0
1625586900000|2021-07-06 15:55:00|7272.8|7271|7277.4|7275.6|7278.3|7276.5|7268.7|7266.9|0
1625587200000|2021-07-06 16:00:00|7276.7|7274.9|7260.2|7258.4|7276.7|7274.9|7260.1|7258.3|0
1625587500000|2021-07-06 16:05:00|7260.5|7258.7|7243.7|7241.9|7268.4|7266.6|7243.3|7241.5|0
1625587800000|2021-07-06 16:10:00|7243.8|7242|7237.9|7236.1|7249.2|7247.4|7236.9|7235.1|0
1625588100000|2021-07-06 16:15:00|7238.6|7236.8|7224.2|7222.4|7243|7241.2|7222.7|7220.9|0
1625588400000|2021-07-06 16:20:00|7224.3|7222.5|7239.3|7237.5|7239.9|7238.1|7219.5|7217.7|0
1625588700000|2021-07-06 16:25:00|7239.5|7237.7|7242.7|7240.9|7245.5|7243.7|7236.8|7235|0
1625589000000|2021-07-06 16:30:00|7242.1|7240.3|7249.7|7247.9|7251.1|7249.3|7232.9|7231.1|0
1625589300000|2021-07-06 16:35:00|7250.3|7248.5|7240.4|7238.6|7250.3|7248.5|7235.5|7233.7|0
1625589600000|2021-07-06 16:40:00|7240.3|7238.5|7240.7|7238.9|7241.8|7240|7234.5|7232.7|0
1625589900000|2021-07-06 16:45:00|7240.6|7238.8|7245.8|7244|7245.8|7244|7239.5|7237.7|0
1625590200000|2021-07-06 16:50:00|7246|7244.2|7254.9|7253.1|7255.3|7253.5|7245.1|7243.3|0
1625590500000|2021-07-06 16:55:00|7255|7253.2|7264.3|7262.5|7264.8|7263|7254.7|7252.9|0
1625590800000|2021-07-06 17:00:00|7264.2|7262.4|7262.4|7260.6|7264.9|7263.1|7255.8|7254|0
1625591100000|2021-07-06 17:05:00|7262.5|7260.7|7266.1|7264.3|7266.2|7264.4|7261.2|7259.4|0
1625591400000|2021-07-06 17:10:00|7266.2|7264.4|7266.2|7264.4|7268.9|7267.1|7263.8|7262|0
1625591700000|2021-07-06 17:15:00|7266.3|7264.5|7269.1|7267.3|7269.7|7267.9|7265.9|7264.1|0
1625592000000|2021-07-06 17:20:00|7269.2|7267.4|7267.8|7266|7272.5|7270.7|7265.3|7263.5|0
1625592300000|2021-07-06 17:25:00|7268.5|7266.7|7280|7278.2|7281|7279.2|7268.5|7266.7|0
1625592600000|2021-07-06 17:30:00|7280.2|7278.4|7281.6|7279.8|7282.7|7280.9|7277.9|7276.1|0
1625592900000|2021-07-06 17:35:00|7281.7|7279.9|7281.1|7279.3|7283.8|7282|7280|7278.2|0
1625593200000|2021-07-06 17:40:00|7282|7280.2|7290.9|7289.1|7291.7|7289.9|7281.5|7279.7|0
1625593500000|2021-07-06 17:45:00|7291.1|7289.3|7291.3|7289.5|7295.9|7294.1|7290.6|7288.8|0
1625593800000|2021-07-06 17:50:00|7291.5|7289.7|7293.4|7291.6|7294.7|7292.9|7291.4|7289.6|0
1625594100000|2021-07-06 17:55:00|7293.3|7291.5|7290.7|7288.9|7294.1|7292.3|7288.9|7287.1|0
1625594400000|2021-07-06 18:00:00|7290.6|7288.8|7286|7284.2|7290.8|7289|7284.5|7282.7|0
1625594700000|2021-07-06 18:05:00|7285.9|7284.1|7284.8|7283|7292.1|7290.3|7284.8|7283|0
1625595000000|2021-07-06 18:10:00|7284.6|7282.8|7287.2|7285.4|7287.2|7285.4|7281.4|7279.6|0
1625595300000|2021-07-06 18:15:00|7287.5|7285.7|7295.9|7294.1|7296.5|7294.7|7284.5|7282.7|0
1625595600000|2021-07-06 18:20:00|7295.8|7294|7295.2|7293.4|7297.9|7296.1|7293.8|7292|0
1625595900000|2021-07-06 18:25:00|7295.1|7293.3|7292.7|7290.9|7295.4|7293.6|7291.3|7289.5|0
1625596200000|2021-07-06 18:30:00|7292.6|7290.8|7293.6|7291.8|7296.7|7294.9|7292.2|7290.4|0
1625596500000|2021-07-06 18:35:00|7293.5|7291.7|7290.1|7288.3|7293.6|7291.8|7287.9|7286.1|0
1625596800000|2021-07-06 18:40:00|7290.4|7288.6|7288.2|7286.4|7291.8|7290|7288.2|7286.4|0
1625597100000|2021-07-06 18:45:00|7288.1|7286.3|7287.3|7285.5|7290.1|7288.3|7286.1|7284.3|0
1625597400000|2021-07-06 18:50:00|7287.4|7285.6|7283.8|7282|7289.7|7287.9|7283.2|7281.4|0
1625597700000|2021-07-06 18:55:00|7284|7282.2|7292.1|7290.3|7292.1|7290.3|7283.7|7281.9|0
1625598000000|2021-07-06 19:00:00|7292.2|7290.4|7290.1|7288.3|7293.7|7291.9|7289.9|7288.1|0
1625598300000|2021-07-06 19:05:00|7290|7288.2|7291.8|7290|7294|7292.2|7290|7288.2|0
1625598600000|2021-07-06 19:10:00|7291.9|7290.1|7299.8|7298|7300.1|7298.3|7291.3|7289.5|0
1625598900000|2021-07-06 19:15:00|7299.9|7298.1|7304.2|7302.4|7305.1|7303.3|7299.8|7298|0
1625599200000|2021-07-06 19:20:00|7304.1|7302.3|7300.4|7298.6|7304.9|7303.1|7300.4|7298.6|0
1625599500000|2021-07-06 19:25:00|7300.6|7298.8|7304.9|7303.1|7305.5|7303.7|7300.6|7298.8|0
1625599800000|2021-07-06 19:30:00|7305|7303.2|7301.4|7299.6|7306.8|7305|7300.5|7298.7|0
1625600100000|2021-07-06 19:35:00|7301.5|7299.7|7304.4|7302.6|7304.6|7302.8|7300.9|7299.1|0
1625600400000|2021-07-06 19:40:00|7303.8|7302|7308.4|7306.6|7308.5|7306.7|7303.8|7302|0
1625600700000|2021-07-06 19:45:00|7308.6|7306.8|7301.8|7300|7311.5|7309.7|7301.8|7300|0
1625601000000|2021-07-06 19:50:00|7303.4|7301.6|7303.9|7302.1|7307.8|7306|7300.9|7299.1|0
1625601300000|2021-07-06 19:55:00|7304.1|7302.3|7301.6|7299.8|7304.3|7302.5|7299.8|7298|0
1625601600000|2021-07-06 20:00:00|7302.2|7299.2|7300.2|7297.2|7303.5|7300.5|7299|7296|0
1625601900000|2021-07-06 20:05:00|7300.1|7297.1|7299.9|7296.9|7302.3|7299.3|7299.2|7296.2|0
1625602200000|2021-07-06 20:10:00|7300|7297|7299.7|7296.7|7300.6|7297.6|7298.9|7295.9|0
1625602500000|2021-07-06 20:15:00|7299.9|7296.9|7298.8|7295.8|7301|7298|7298.8|7295.8|0
1625602800000|2021-07-06 20:20:00|7300.3|7297.3|7300.2|7297.2|7300.8|7297.8|7298.7|7295.7|0
1625603100000|2021-07-06 20:25:00|7300.3|7297.3|7300.1|7297.1|7300.6|7297.6|7299.4|7296.4|0
1625603400000|2021-07-06 20:30:00|7300|7297|7300.9|7297.9|7301.4|7298.4|7300|7297|0
1625603700000|2021-07-06 20:35:00|7301|7298|7300|7297|7301.7|7298.7|7300|7297|0
1625604000000|2021-07-06 20:40:00|7299.9|7296.9|7300|7297|7300.1|7297.1|7299.7|7296.7|0
1625604300000|2021-07-06 20:45:00|7299.9|7296.9|7298.4|7295.4|7300.3|7297.3|7298.4|7295.4|0
1625604600000|2021-07-06 20:50:00|7298.3|7295.3|7297.8|7294.8|7298.4|7295.4|7297.6|7294.6|0
1625604900000|2021-07-06 20:55:00|7298|7295|7298.4|7295.4|7298.7|7295.7|7297.7|7294.7|0
1625605200000|2021-07-06 21:00:00|7298.3|7295.3|7297.8|7294.8|7298.8|7295.8|7297.8|7294.8|0
1625605500000|2021-07-06 21:05:00|7297.9|7294.9|7298|7295|7298.2|7295.2|7297.6|7294.6|0
1625605800000|2021-07-06 21:10:00|7298.1|7295.1|7297.8|7294.8|7298.3|7295.3|7297.6|7294.6|0
1625606100000|2021-07-06 21:15:00|7297.9|7294.9|7297.6|7294.6|7298.1|7295.1|7297.2|7294.2|0
1625606400000|2021-07-06 21:20:00|7298.3|7295.3|7297.5|7294.5|7298.3|7295.3|7297.4|7294.4|0
1625606700000|2021-07-06 21:25:00|7297.4|7294.4|7297.7|7294.7|7298|7295|7297.3|7294.3|0
1625607000000|2021-07-06 21:30:00|7297.8|7294.8|7298.1|7295.1|7298.1|7295.1|7297.7|7294.7|0
1625607300000|2021-07-06 21:35:00|7298.2|7295.2|7297.7|7294.7|7298.5|7295.5|7297.7|7294.7|0
1625607600000|2021-07-06 21:40:00|7297.6|7294.6|7298.4|7295.4|7298.6|7295.6|7297.6|7294.6|0
1625607900000|2021-07-06 21:45:00|7298.3|7295.3|7298.5|7295.5|7298.5|7295.5|7298.1|7295.1|0
1625608200000|2021-07-06 21:50:00|7298.6|7295.6|7298.9|7295.9|7299|7296|7297.9|7294.9|0
1625608500000|2021-07-06 21:55:00|7299.4|7296.4|7299.5|7296.5|7299.6|7296.6|7299.3|7296.3|0
1625608800000|2021-07-06 22:00:00|7299.4|7296.4|7300.4|7297.4|7300.4|7297.4|7299.2|7296.2|0
1625609100000|2021-07-06 22:05:00|7300.5|7297.5|7300.6|7297.6|7300.7|7297.7|7299.9|7296.9|0
1625609400000|2021-07-06 22:10:00|7300.7|7297.7|7301.2|7298.2|7301.3|7298.3|7300.3|7297.3|0
1625609700000|2021-07-06 22:15:00|7301.3|7298.3|7301.4|7298.4|7301.4|7298.4|7301.1|7298.1|0
1625610000000|2021-07-06 22:20:00|7301.3|7298.3|7303.2|7300.2|7303.2|7300.2|7301.1|7298.1|0
1625610300000|2021-07-06 22:25:00|7303.1|7300.1|7304.3|7301.3|7304.6|7301.6|7302.4|7299.4|0
1625610600000|2021-07-06 22:30:00|7304.6|7301.6|7304.6|7301.6|7304.7|7301.7|7304.4|7301.4|0
1625610900000|2021-07-06 22:35:00|7304.5|7301.5|7305|7302|7305.7|7302.7|7304.5|7301.5|0
1625611200000|2021-07-06 22:40:00|7304.9|7301.9|7305|7302|7305.2|7302.2|7304.8|7301.8|0
1625611500000|2021-07-06 22:45:00|7305.1|7302.1|7305.2|7302.2|7305.6|7302.6|7304.9|7301.9|0
1625611800000|2021-07-06 22:50:00|7305.1|7302.1|7305.1|7302.1|7305.7|7302.7|7304.8|7301.8|0
1625612100000|2021-07-06 22:55:00|7305|7302|7304.8|7301.8|7305.3|7302.3|7304|7301|0
1625612400000|2021-07-06 23:00:00|7304.9|7301.9|7304.7|7301.7|7305.1|7302.1|7304|7301|0
1625612700000|2021-07-06 23:05:00|7304.6|7301.6|7305.3|7302.3|7305.6|7302.6|7304.4|7301.4|0
1625613000000|2021-07-06 23:10:00|7305|7302|7305|7302|7305.5|7302.5|7305|7302|0
1625613300000|2021-07-06 23:15:00|7305.1|7302.1|7304.7|7301.7|7305.3|7302.3|7304.7|7301.7|0
1625613600000|2021-07-06 23:20:00|7304.9|7301.9|7306.1|7303.1|7306.4|7303.4|7304.4|7301.4|0
1625613900000|2021-07-06 23:25:00|7306|7303|7305.5|7302.5|7306|7303|7305.2|7302.2|0
1625614200000|2021-07-06 23:30:00|7305.7|7302.7|7304.5|7301.5|7305.9|7302.9|7304.4|7301.4|0
1625614500000|2021-07-06 23:35:00|7304.4|7301.4|7304.9|7301.9|7304.9|7301.9|7304.4|7301.4|0
1625614800000|2021-07-06 23:40:00|7305|7302|7304.6|7301.6|7305.4|7302.4|7304.5|7301.5|0
1625615100000|2021-07-06 23:45:00|7304.5|7301.5|7304.3|7301.3|7304.8|7301.8|7304.1|7301.1|0
1625615400000|2021-07-06 23:50:00|7304.1|7301.1|7304.4|7301.4|7305.3|7302.3|7303.8|7300.8|0
1625615700000|2021-07-06 23:55:00|7304.3|7301.3|7304.7|7299.7|7305.5|7302.5|7302.8|7299.3|0
1625616000000|2021-07-07 00:00:00|7304.6|7299.6|7305.4|7300.4|7306.4|7301.4|7300.8|7295.8|0
1625616300000|2021-07-07 00:05:00|7305.5|7300.5|7305.3|7300.3|7306.1|7301.1|7304.1|7299.1|0
1625616600000|2021-07-07 00:10:00|7305.4|7300.4|7304.2|7299.2|7305.4|7300.4|7303.3|7298.3|0
1625616900000|2021-07-07 00:15:00|7304.1|7299.1|7301|7296|7304.2|7299.2|7300.4|7295.4|0
1625617200000|2021-07-07 00:20:00|7300.9|7295.9|7301.2|7296.2|7302.2|7297.2|7299.3|7294.3|0
1625617500000|2021-07-07 00:25:00|7301.1|7296.1|7302.3|7297.3|7302.6|7297.6|7300.3|7295.3|0
1625617800000|2021-07-07 00:30:00|7302.2|7297.2|7302.1|7297.1|7302.9|7297.9|7300.4|7295.4|0
1625618100000|2021-07-07 00:35:00|7302.2|7297.2|7304.8|7299.8|7304.8|7299.8|7302.1|7297.1|0
1625618400000|2021-07-07 00:40:00|7304.9|7299.9|7304.6|7299.6|7305.5|7300.5|7303.7|7298.7|0
1625618700000|2021-07-07 00:45:00|7304.5|7299.5|7305.4|7300.4|7307.2|7302.2|7304.2|7299.2|0
1625619000000|2021-07-07 00:50:00|7305.3|7300.3|7305.3|7300.3|7306.4|7301.4|7304.8|7299.8|0
1625619300000|2021-07-07 00:55:00|7305.4|7300.4|7305.8|7300.8|7306.4|7301.4|7304.5|7299.5|0
1625619600000|2021-07-07 01:00:00|7305.7|7300.7|7304.2|7299.2|7307.2|7302.2|7304|7299|0
1625619900000|2021-07-07 01:05:00|7304.4|7299.4|7304.6|7299.6|7305|7300|7303.7|7298.7|0
1625620200000|2021-07-07 01:10:00|7304.4|7299.4|7304.3|7299.3|7305.9|7300.9|7304|7299|0
1625620500000|2021-07-07 01:15:00|7304.2|7299.2|7308|7303|7308.4|7303.4|7303.6|7298.6|0
1625620800000|2021-07-07 01:20:00|7308.2|7303.2|7308.6|7303.6|7309.7|7304.7|7307.3|7302.3|0
1625621100000|2021-07-07 01:25:00|7308.7|7303.7|7309.5|7304.5|7310.2|7305.2|7308.5|7303.5|0
1625621400000|2021-07-07 01:30:00|7309.6|7304.6|7309.4|7304.4|7311.1|7306.1|7308.3|7303.3|0
1625621700000|2021-07-07 01:35:00|7309.5|7304.5|7312.3|7307.3|7312.5|7307.5|7308.9|7303.9|0
1625622000000|2021-07-07 01:40:00|7312.8|7307.8|7312.2|7307.2|7314.9|7309.9|7312|7307|0
1625622300000|2021-07-07 01:45:00|7312.3|7307.3|7312.1|7307.1|7312.3|7307.3|7311.1|7306.1|0
1625622600000|2021-07-07 01:50:00|7311.9|7306.9|7312.1|7307.1|7312.4|7307.4|7311|7306|0
1625622900000|2021-07-07 01:55:00|7311.9|7306.9|7312.2|7307.2|7313.3|7308.3|7311.9|7306.9|0
1625623200000|2021-07-07 02:00:00|7312.3|7307.3|7312.2|7307.2|7313.4|7308.4|7311.1|7306.1|0
1625623500000|2021-07-07 02:05:00|7312.3|7307.3|7313.3|7308.3|7313.9|7308.9|7312.3|7307.3|0
1625623800000|2021-07-07 02:10:00|7313.4|7308.4|7312.3|7307.3|7313.5|7308.5|7312|7307|0
1625624100000|2021-07-07 02:15:00|7312.4|7307.4|7312.2|7307.2|7313|7308|7311.8|7306.8|0
1625624400000|2021-07-07 02:20:00|7312.1|7307.1|7312.2|7307.2|7312.9|7307.9|7311.7|7306.7|0
1625624700000|2021-07-07 02:25:00|7312.1|7307.1|7312.8|7307.8|7313.5|7308.5|7312.1|7307.1|0
1625625000000|2021-07-07 02:30:00|7312.7|7307.7|7312.9|7307.9|7313.9|7308.9|7312.6|7307.6|0
1625625300000|2021-07-07 02:35:00|7313|7308|7310.9|7305.9|7313.2|7308.2|7310.4|7305.4|0
1625625600000|2021-07-07 02:40:00|7310.8|7305.8|7310.6|7305.6|7311.7|7306.7|7310.3|7305.3|0
1625625900000|2021-07-07 02:45:00|7310.7|7305.7|7312.5|7307.5|7312.6|7307.6|7310.5|7305.5|0
1625626200000|2021-07-07 02:50:00|7312.4|7307.4|7314|7309|7314.5|7309.5|7312.3|7307.3|0
1625626500000|2021-07-07 02:55:00|7313.9|7308.9|7314.7|7309.7|7315.1|7310.1|7313.7|7308.7|0
1625626800000|2021-07-07 03:00:00|7314.6|7309.6|7314|7309|7315.6|7310.6|7313.7|7308.7|0
1625627100000|2021-07-07 03:05:00|7314.1|7309.1|7314.5|7309.5|7314.9|7309.9|7314|7309|0
1625627400000|2021-07-07 03:10:00|7314.6|7309.6|7316.5|7311.5|7319.8|7314.8|7314.3|7309.3|0
1625627700000|2021-07-07 03:15:00|7316.6|7311.6|7315.2|7310.2|7316.9|7311.9|7314.2|7309.2|0
1625628000000|2021-07-07 03:20:00|7315.3|7310.3|7314.5|7309.5|7315.4|7310.4|7313.9|7308.9|0
1625628300000|2021-07-07 03:25:00|7314.7|7309.7|7314.7|7309.7|7315.9|7310.9|7314.2|7309.2|0
1625628600000|2021-07-07 03:30:00|7314.5|7309.5|7315.3|7310.3|7315.5|7310.5|7314|7309|0
1625628900000|2021-07-07 03:35:00|7315.2|7310.2|7314.9|7309.9|7315.2|7310.2|7314.1|7309.1|0
1625629200000|2021-07-07 03:40:00|7314.8|7309.8|7316.3|7311.3|7317.2|7312.2|7314.7|7309.7|0
1625629500000|2021-07-07 03:45:00|7316.2|7311.2|7315.8|7310.8|7316.5|7311.5|7314.9|7309.9|0
1625629800000|2021-07-07 03:50:00|7315.9|7310.9|7317.4|7312.4|7318.1|7313.1|7315.6|7310.6|0
1625630100000|2021-07-07 03:55:00|7317.3|7312.3|7315.9|7310.9|7317.3|7312.3|7315.5|7310.5|0
1625630400000|2021-07-07 04:00:00|7315.8|7310.8|7316.7|7311.7|7317.3|7312.3|7315.4|7310.4|0
1625630700000|2021-07-07 04:05:00|7316.5|7311.5|7315.5|7310.5|7317.2|7312.2|7315.5|7310.5|0
1625631000000|2021-07-07 04:10:00|7315.6|7310.6|7315.7|7310.7|7316.4|7311.4|7315.5|7310.5|0
1625631300000|2021-07-07 04:15:00|7315.8|7310.8|7316.9|7311.9|7317.1|7312.1|7315.6|7310.6|0
1625631600000|2021-07-07 04:20:00|7316.8|7311.8|7316.4|7311.4|7317.2|7312.2|7316.2|7311.2|0
1625631900000|2021-07-07 04:25:00|7316.3|7311.3|7314.9|7309.9|7316.6|7311.6|7314.8|7309.8|0
1625632200000|2021-07-07 04:30:00|7314.8|7309.8|7314.9|7309.9|7315.6|7310.6|7314.1|7309.1|0
1625632500000|2021-07-07 04:35:00|7314.8|7309.8|7313.7|7308.7|7314.9|7309.9|7313.5|7308.5|0
1625632800000|2021-07-07 04:40:00|7313.9|7308.9|7313.7|7308.7|7314.8|7309.8|7313.3|7308.3|0
1625633100000|2021-07-07 04:45:00|7313.5|7308.5|7314.4|7309.4|7314.4|7309.4|7313.3|7308.3|0
1625633400000|2021-07-07 04:50:00|7314.3|7309.3|7314.6|7309.6|7315|7310|7313.7|7308.7|0
1625633700000|2021-07-07 04:55:00|7314.9|7309.9|7315|7310|7315.3|7310.3|7314.3|7309.3|0
1625634000000|2021-07-07 05:00:00|7314.8|7309.8|7314.6|7309.6|7315.6|7310.6|7314|7309|0
1625634300000|2021-07-07 05:05:00|7314.5|7309.5|7313.9|7308.9|7315|7310|7313.8|7308.8|0
1625634600000|2021-07-07 05:10:00|7314.1|7309.1|7312.4|7307.4|7314.3|7309.3|7310.7|7305.7|0
1625634900000|2021-07-07 05:15:00|7312.3|7307.3|7311|7306|7312.9|7307.9|7310.3|7305.3|0
1625635200000|2021-07-07 05:20:00|7310.9|7305.9|7311.7|7306.7|7311.8|7306.8|7309.7|7304.7|0
1625635500000|2021-07-07 05:25:00|7311.6|7306.6|7311|7306|7312.4|7307.4|7311|7306|0
1625635800000|2021-07-07 05:30:00|7310.9|7305.9|7312.3|7307.3|7312.9|7307.9|7310.9|7305.9|0
1625636100000|2021-07-07 05:35:00|7312.4|7307.4|7313.4|7308.4|7313.6|7308.6|7312|7307|0
1625636400000|2021-07-07 05:40:00|7313.5|7308.5|7314.4|7309.4|7314.6|7309.6|7312.3|7307.3|0
1625636700000|2021-07-07 05:45:00|7314.5|7309.5|7313|7308|7314.5|7309.5|7312.7|7307.7|0
1625637000000|2021-07-07 05:50:00|7313.1|7308.1|7313.6|7308.6|7315|7310|7312.6|7307.6|0
1625637300000|2021-07-07 05:55:00|7313.8|7308.8|7313|7308|7313.8|7308.8|7312.4|7307.4|0
1625637600000|2021-07-07 06:00:00|7313.4|7308.4|7313.6|7308.6|7314.6|7309.6|7312.3|7307.3|0
1625637900000|2021-07-07 06:05:00|7313.7|7308.7|7313.6|7308.6|7314.4|7309.4|7312.7|7307.7|0
1625638200000|2021-07-07 06:10:00|7313.5|7308.5|7313.2|7308.2|7314.3|7309.3|7312.7|7307.7|0
1625638500000|2021-07-07 06:15:00|7313.1|7308.1|7312.6|7307.6|7313.2|7308.2|7311.7|7306.7|0
1625638800000|2021-07-07 06:20:00|7312.5|7307.5|7311.2|7306.2|7314.2|7309.2|7311.2|7306.2|0
1625639100000|2021-07-07 06:25:00|7311.1|7306.1|7310.6|7305.6|7311.5|7306.5|7309.7|7304.7|0
1625639400000|2021-07-07 06:30:00|7310.7|7305.7|7308.3|7303.3|7311.1|7306.1|7308.2|7303.2|0
1625639700000|2021-07-07 06:35:00|7308.2|7303.2|7308.7|7303.7|7309.5|7304.5|7307.9|7302.9|0
1625640000000|2021-07-07 06:40:00|7308.8|7303.8|7309|7304|7309.6|7304.6|7308.7|7303.7|0
1625640300000|2021-07-07 06:45:00|7309.2|7304.2|7309.1|7304.1|7309.4|7304.4|7308.2|7303.2|0
1625640600000|2021-07-07 06:50:00|7309.2|7304.2|7310.9|7305.9|7311|7306|7308.1|7303.1|0
1625640900000|2021-07-07 06:55:00|7310.8|7305.8|7312.8|7307.8|7313.7|7308.7|7310.6|7305.6|0
1625641200000|2021-07-07 07:00:00|7312.7|7307.7|7320.4|7315.4|7323|7318|7312.4|7307.4|0
1625641500000|2021-07-07 07:05:00|7320.2|7315.2|7321.8|7316.8|7328.7|7323.7|7320.1|7315.1|0
1625641800000|2021-07-07 07:10:00|7322|7317|7319.3|7314.3|7322.7|7317.7|7319.2|7314.2|0
1625642100000|2021-07-07 07:15:00|7319.4|7314.4|7322.8|7317.8|7324.5|7319.5|7319.4|7314.4|0
1625642400000|2021-07-07 07:20:00|7322.9|7317.9|7323.3|7318.3|7327.3|7322.3|7321.5|7316.5|0
1625642700000|2021-07-07 07:25:00|7323.4|7318.4|7328.1|7323.1|7328.3|7323.3|7323.1|7318.1|0
1625643000000|2021-07-07 07:30:00|7328.2|7323.2|7327.7|7322.7|7331.1|7326.1|7327.5|7322.5|0
1625643300000|2021-07-07 07:35:00|7327.8|7322.8|7329.8|7324.8|7331.3|7326.3|7327.5|7322.5|0
1625643600000|2021-07-07 07:40:00|7329.7|7324.7|7330.5|7325.5|7332.5|7327.5|7329.1|7324.1|0
1625643900000|2021-07-07 07:45:00|7330.7|7325.7|7330.7|7325.7|7333|7328|7329.7|7324.7|0
1625644200000|2021-07-07 07:50:00|7330.8|7325.8|7330.2|7325.2|7331.7|7326.7|7329.5|7324.5|0
1625644500000|2021-07-07 07:55:00|7330.1|7325.1|7338.8|7333.8|7339.8|7334.8|7328.3|7323.3|0
1625644800000|2021-07-07 08:00:00|7339|7334|7337.3|7334.3|7339.5|7334.5|7319.7|7316.7|0
1625645100000|2021-07-07 08:05:00|7337.7|7334.7|7344|7341|7344.7|7341.7|7333.3|7330.3|0
1625645400000|2021-07-07 08:10:00|7343.9|7340.9|7342.4|7339.4|7346.5|7343.5|7341.8|7338.8|0
1625645700000|2021-07-07 08:15:00|7343|7340|7344.6|7341.6|7345.3|7342.3|7342.8|7339.8|0
1625646000000|2021-07-07 08:20:00|7344.5|7341.5|7342.9|7339.9|7344.9|7341.9|7340.3|7337.3|0
1625646300000|2021-07-07 08:25:00|7343.1|7340.1|7341.5|7338.5|7343.1|7340.1|7339.3|7336.3|0
1625646600000|2021-07-07 08:30:00|7341.8|7338.8|7343.1|7340.1|7346.2|7343.2|7340.2|7337.2|0
1625646900000|2021-07-07 08:35:00|7343|7340|7339.9|7336.9|7348|7345|7338.9|7335.9|0
1625647200000|2021-07-07 08:40:00|7340|7337|7342.1|7339.1|7343.1|7340.1|7336.2|7333.2|0
1625647500000|2021-07-07 08:45:00|7338.4|7335.4|7337.2|7334.2|7342.2|7339.2|7336.9|7333.9|0
1625647800000|2021-07-07 08:50:00|7337.8|7334.8|7334.6|7331.6|7338.2|7335.2|7334.6|7331.6|0
1625648100000|2021-07-07 08:55:00|7334.5|7331.5|7334.4|7331.4|7339.7|7336.7|7333.2|7330.2|0
1625648400000|2021-07-07 09:00:00|7334.1|7331.1|7336.3|7333.3|7337|7334|7334.1|7331.1|0
1625648700000|2021-07-07 09:05:00|7336.5|7333.5|7337.9|7334.9|7338.2|7335.2|7334.8|7331.8|0
1625649000000|2021-07-07 09:10:00|7338|7335|7337.4|7334.4|7339.4|7336.4|7335.7|7332.7|0
1625649300000|2021-07-07 09:15:00|7337.5|7334.5|7338.4|7335.4|7338.4|7335.4|7337.4|7334.4|0
1625649600000|2021-07-07 09:20:00|7338.5|7335.5|7339.4|7336.4|7340.1|7337.1|7336.3|7333.3|0
1625649900000|2021-07-07 09:25:00|7339.5|7336.5|7341.7|7338.7|7342|7339|7338.1|7335.1|0
1625650200000|2021-07-07 09:30:00|7340.4|7337.4|7339.6|7336.6|7340.6|7337.6|7339|7336|0
1625650500000|2021-07-07 09:35:00|7340.1|7337.1|7344.2|7341.2|7344.2|7341.2|7334.5|7331.5|0
1625650800000|2021-07-07 09:40:00|7344.1|7341.1|7344.4|7341.4|7345.8|7342.8|7343.9|7340.9|0
1625651100000|2021-07-07 09:45:00|7344.5|7341.5|7341.9|7338.9|7344.5|7341.5|7341.2|7338.2|0
1625651400000|2021-07-07 09:50:00|7342|7339|7342.9|7339.9|7347|7344|7341.9|7338.9|0
1625651700000|2021-07-07 09:55:00|7342.8|7339.8|7342.7|7339.7|7343.9|7340.9|7342.1|7339.1|0
1625652000000|2021-07-07 10:00:00|7342.8|7339.8|7339.3|7336.3|7344.2|7341.2|7339.2|7336.2|0
1625652300000|2021-07-07 10:05:00|7339.1|7336.1|7337.7|7334.7|7339.2|7336.2|7337.1|7334.1|0
1625652600000|2021-07-07 10:10:00|7337.6|7334.6|7337.1|7334.1|7337.7|7334.7|7336.6|7333.6|0
1625652900000|2021-07-07 10:15:00|7336.8|7333.8|7341.3|7338.3|7341.6|7338.6|7336.8|7333.8|0
1625653200000|2021-07-07 10:20:00|7341.5|7338.5|7339.7|7336.7|7341.5|7338.5|7339.3|7336.3|0
1625653500000|2021-07-07 10:25:00|7341.1|7338.1|7339.9|7336.9|7341.7|7338.7|7339.1|7336.1|0
1625653800000|2021-07-07 10:30:00|7340|7337|7340.8|7337.8|7340.8|7337.8|7338.5|7335.5|0
1625654100000|2021-07-07 10:35:00|7341.9|7338.9|7340.9|7337.9|7342|7339|7338.7|7335.7|0
1625654400000|2021-07-07 10:40:00|7340|7337|7342.3|7339.3|7342.5|7339.5|7339.6|7336.6|0
1625654700000|2021-07-07 10:45:00|7342.5|7339.5|7345.6|7342.6|7345.6|7342.6|7341.8|7338.8|0
1625655000000|2021-07-07 10:50:00|7345.5|7342.5|7345.1|7342.1|7346.2|7343.2|7345.1|7342.1|0
1625655300000|2021-07-07 10:55:00|7344.9|7341.9|7344.5|7341.5|7344.9|7341.9|7343.2|7340.2|0
1625655600000|2021-07-07 11:00:00|7343.3|7340.3|7345.5|7342.5|7346.8|7343.8|7343.3|7340.3|0
1625655900000|2021-07-07 11:05:00|7345.6|7342.6|7348.8|7345.8|7349.2|7346.2|7345.6|7342.6|0
1625656200000|2021-07-07 11:10:00|7348.9|7345.9|7350|7347|7350.2|7347.2|7346.9|7343.9|0
1625656500000|2021-07-07 11:15:00|7350.1|7347.1|7349.6|7346.6|7350.7|7347.7|7349.1|7346.1|0
1625656800000|2021-07-07 11:20:00|7349.3|7346.3|7349.6|7346.6|7350.2|7347.2|7348.7|7345.7|0
1625657100000|2021-07-07 11:25:00|7349.7|7346.7|7350.5|7347.5|7351.4|7348.4|7349.4|7346.4|0
1625657400000|2021-07-07 11:30:00|7350.3|7347.3|7350.2|7347.2|7350.7|7347.7|7348.4|7345.4|0
1625657700000|2021-07-07 11:35:00|7350.4|7347.4|7352.2|7349.2|7353.7|7350.7|7349.9|7346.9|0
1625658000000|2021-07-07 11:40:00|7352.4|7349.4|7351|7348|7353.4|7350.4|7350.9|7347.9|0
1625658300000|2021-07-07 11:45:00|7350.9|7347.9|7351.2|7348.2|7352.4|7349.4|7349.5|7346.5|0
1625658600000|2021-07-07 11:50:00|7351.4|7348.4|7349.5|7346.5|7351.4|7348.4|7348.9|7345.9|0
1625658900000|2021-07-07 11:55:00|7349.6|7346.6|7351.8|7348.8|7351.8|7348.8|7349.2|7346.2|0
1625659200000|2021-07-07 12:00:00|7351.9|7348.9|7353.9|7350.9|7354|7351|7351|7348|0
1625659500000|2021-07-07 12:05:00|7354.2|7351.2|7353.5|7350.5|7355.3|7352.3|7353|7350|0
1625659800000|2021-07-07 12:10:00|7353.8|7350.8|7356.6|7353.6|7357.6|7354.6|7353.8|7350.8|0
1625660100000|2021-07-07 12:15:00|7356.4|7353.4|7356.5|7353.5|7358.5|7355.5|7356.3|7353.3|0
1625660400000|2021-07-07 12:20:00|7356.6|7353.6|7357.5|7354.5|7357.7|7354.7|7355.4|7352.4|0
1625660700000|2021-07-07 12:25:00|7358|7355|7354.4|7351.4|7358.2|7355.2|7354.1|7351.1|0
1625661000000|2021-07-07 12:30:00|7354.1|7351.1|7351.9|7348.9|7355.6|7352.6|7351.9|7348.9|0
1625661300000|2021-07-07 12:35:00|7351.8|7348.8|7351.2|7348.2|7352.5|7349.5|7350.7|7347.7|0
1625661600000|2021-07-07 12:40:00|7351.1|7348.1|7351.2|7348.2|7352.3|7349.3|7349.8|7346.8|0
1625661900000|2021-07-07 12:45:00|7351.1|7348.1|7352.6|7349.6|7353.9|7350.9|7351.1|7348.1|0
1625662200000|2021-07-07 12:50:00|7352.7|7349.7|7353.9|7350.9|7353.9|7350.9|7351.2|7348.2|0
1625662500000|2021-07-07 12:55:00|7354.1|7351.1|7357.3|7354.3|7357.3|7354.3|7353.2|7350.2|0
1625662800000|2021-07-07 13:00:00|7357.5|7354.5|7356.4|7353.4|7357.8|7354.8|7355.6|7352.6|0
1625663100000|2021-07-07 13:05:00|7356.8|7353.8|7358.7|7355.7|7360.9|7357.9|7356.4|7353.4|0
1625663400000|2021-07-07 13:10:00|7358.8|7355.8|7357.6|7354.6|7359.7|7356.7|7355.9|7352.9|0
1625663700000|2021-07-07 13:15:00|7357.9|7354.9|7356|7353|7358.6|7355.6|7355.4|7352.4|0
1625664000000|2021-07-07 13:20:00|7356.1|7353.1|7357.4|7354.4|7358.3|7355.3|7355.2|7352.2|0
1625664300000|2021-07-07 13:25:00|7354.4|7351.4|7359.4|7356.4|7359.4|7356.4|7353|7350|0
1625664600000|2021-07-07 13:30:00|7359|7356|7323.8|7322|7365.4|7363.6|7322.9|7321.1|0
1625664900000|2021-07-07 13:35:00|7320.1|7318.3|7315.7|7313.9|7322.6|7320.8|7308.9|7307.1|0
1625665200000|2021-07-07 13:40:00|7315.5|7313.7|7322.8|7321|7331|7329.2|7312.7|7310.9|0
1625665500000|2021-07-07 13:45:00|7322.2|7320.4|7308|7306.2|7322.2|7320.4|7297.3|7295.5|0
1625665800000|2021-07-07 13:50:00|7303.6|7301.8|7306.8|7305|7306.8|7305|7291.2|7289.4|0
1625666100000|2021-07-07 13:55:00|7307.6|7305.8|7305.1|7303.3|7313.5|7311.7|7302.3|7300.5|0
1625666400000|2021-07-07 14:00:00|7304.1|7302.3|7266.4|7264.6|7304.8|7303|7264.9|7263.1|0
1625666700000|2021-07-07 14:05:00|7265.9|7264.1|7275.6|7273.8|7279.1|7277.3|7263.1|7261.3|0
1625667000000|2021-07-07 14:10:00|7276.3|7274.5|7297.3|7295.5|7300.5|7298.7|7275.6|7273.8|0
1625667300000|2021-07-07 14:15:00|7297.4|7295.6|7292.1|7290.3|7303|7301.2|7291.2|7289.4|0
1625667600000|2021-07-07 14:20:00|7292.2|7290.4|7286.9|7285.1|7296.4|7294.6|7286.7|7284.9|0
1625667900000|2021-07-07 14:25:00|7286.7|7284.9|7269.4|7267.6|7288.9|7287.1|7267.7|7265.9|0
1625668200000|2021-07-07 14:30:00|7269.5|7267.7|7273.9|7272.1|7283.2|7281.4|7266.8|7265|0
1625668500000|2021-07-07 14:35:00|7272.6|7270.8|7257|7255.2|7279.4|7277.6|7256.7|7254.9|0
1625668800000|2021-07-07 14:40:00|7256.9|7255.1|7229.2|7227.4|7257.5|7255.7|7228.6|7226.8|0
1625669100000|2021-07-07 14:45:00|7229.1|7227.3|7247.7|7245.9|7253.7|7251.9|7225.6|7223.8|0
1625669400000|2021-07-07 14:50:00|7246.9|7245.1|7259|7257.2|7260.2|7258.4|7242.8|7241|0
1625669700000|2021-07-07 14:55:00|7260|7258.2|7265.4|7263.6|7270.8|7269|7259|7257.2|0
1625670000000|2021-07-07 15:00:00|7264.4|7262.6|7260.6|7258.8|7270|7268.2|7254.7|7252.9|0
1625670300000|2021-07-07 15:05:00|7260.7|7258.9|7250.4|7248.6|7261.6|7259.8|7241.3|7239.5|0
1625670600000|2021-07-07 15:10:00|7249.5|7247.7|7259.7|7257.9|7263.6|7261.8|7244.4|7242.6|0
1625670900000|2021-07-07 15:15:00|7259.6|7257.8|7264.7|7262.9|7266.2|7264.4|7252.7|7250.9|0
1625671200000|2021-07-07 15:20:00|7261.7|7259.9|7252.1|7250.3|7261.9|7260.1|7245.6|7243.8|0
1625671500000|2021-07-07 15:25:00|7250.5|7248.7|7247.8|7246|7250.6|7248.8|7241.4|7239.6|0
1625671800000|2021-07-07 15:30:00|7247.1|7245.3|7237.7|7235.9|7248|7246.2|7232.6|7230.8|0
1625672100000|2021-07-07 15:35:00|7237.8|7236|7249.3|7247.5|7250|7248.2|7237.7|7235.9|0
1625672400000|2021-07-07 15:40:00|7249.4|7247.6|7262.3|7260.5|7263.5|7261.7|7246.3|7244.5|0
1625672700000|2021-07-07 15:45:00|7261.8|7260|7274.5|7272.7|7275.1|7273.3|7261.8|7260|0
1625673000000|2021-07-07 15:50:00|7273|7271.2|7278.4|7276.6|7282.2|7280.4|7273|7271.2|0
1625673300000|2021-07-07 15:55:00|7278.6|7276.8|7274.2|7272.4|7284.6|7282.8|7273.8|7272|0
1625673600000|2021-07-07 16:00:00|7274.7|7272.9|7274.9|7273.1|7279.5|7277.7|7271.6|7269.8|0
1625673900000|2021-07-07 16:05:00|7275|7273.2|7269.9|7268.1|7278.4|7276.6|7269.9|7268.1|0
1625674200000|2021-07-07 16:10:00|7270|7268.2|7270.3|7268.5|7274.5|7272.7|7269.5|7267.7|0
1625674500000|2021-07-07 16:15:00|7270.6|7268.8|7264.7|7262.9|7273.5|7271.7|7262.7|7260.9|0
1625674800000|2021-07-07 16:20:00|7264.8|7263|7261.2|7259.4|7267.3|7265.5|7257.6|7255.8|0
1625675100000|2021-07-07 16:25:00|7261.3|7259.5|7255.6|7253.8|7262.5|7260.7|7254.9|7253.1|0
1625675400000|2021-07-07 16:30:00|7255.5|7253.7|7260.9|7259.1|7260.9|7259.1|7249.8|7248|0
1625675700000|2021-07-07 16:35:00|7261.2|7259.4|7265.2|7263.4|7268|7266.2|7258.9|7257.1|0
1625676000000|2021-07-07 16:40:00|7265|7263.2|7260.5|7258.7|7268.7|7266.9|7260.5|7258.7|0
1625676300000|2021-07-07 16:45:00|7260.9|7259.1|7257|7255.2|7263.4|7261.6|7256.3|7254.5|0
1625676600000|2021-07-07 16:50:00|7257.2|7255.4|7256.4|7254.6|7258.7|7256.9|7253|7251.2|0
1625676900000|2021-07-07 16:55:00|7256.2|7254.4|7257.2|7255.4|7260.3|7258.5|7253.7|7251.9|0
1625677200000|2021-07-07 17:00:00|7257|7255.2|7244.1|7242.3|7257.2|7255.4|7243.8|7242|0
1625677500000|2021-07-07 17:05:00|7243.4|7241.6|7241.4|7239.6|7246|7244.2|7239|7237.2|0
1625677800000|2021-07-07 17:10:00|7241.6|7239.8|7242.1|7240.3|7244.4|7242.6|7236.9|7235.1|0
1625678100000|2021-07-07 17:15:00|7242.2|7240.4|7243.7|7241.9|7244.5|7242.7|7240|7238.2|0
1625678400000|2021-07-07 17:20:00|7243.6|7241.8|7247.2|7245.4|7249.5|7247.7|7241.6|7239.8|0
1625678700000|2021-07-07 17:25:00|7247.3|7245.5|7248.3|7246.5|7249|7247.2|7245.4|7243.6|0
1625679000000|2021-07-07 17:30:00|7248.2|7246.4|7247.5|7245.7|7248.5|7246.7|7242.2|7240.4|0
1625679300000|2021-07-07 17:35:00|7247.4|7245.6|7243.7|7241.9|7248.7|7246.9|7243.4|7241.6|0
1625679600000|2021-07-07 17:40:00|7243.5|7241.7|7244|7242.2|7245.3|7243.5|7240.5|7238.7|0
1625679900000|2021-07-07 17:45:00|7244.1|7242.3|7247.1|7245.3|7248.3|7246.5|7244.1|7242.3|0
1625680200000|2021-07-07 17:50:00|7247|7245.2|7252.2|7250.4|7252.9|7251.1|7244.4|7242.6|0
1625680500000|2021-07-07 17:55:00|7252.7|7250.9|7247.1|7245.3|7253.3|7251.5|7244.8|7243|0
1625680800000|2021-07-07 18:00:00|7249|7247.2|7263.4|7261.6|7265.1|7263.3|7245.3|7243.5|0
1625681100000|2021-07-07 18:05:00|7263.5|7261.7|7266.5|7264.7|7267.4|7265.6|7254.7|7252.9|0
1625681400000|2021-07-07 18:10:00|7267.1|7265.3|7259.8|7258|7268.1|7266.3|7258.7|7256.9|0
1625681700000|2021-07-07 18:15:00|7259.9|7258.1|7267.1|7265.3|7267.6|7265.8|7254|7252.2|0
1625682000000|2021-07-07 18:20:00|7266.5|7264.7|7262.2|7260.4|7266.9|7265.1|7260.7|7258.9|0
1625682300000|2021-07-07 18:25:00|7262.5|7260.7|7262.7|7260.9|7267.5|7265.7|7262.1|7260.3|0
1625682600000|2021-07-07 18:30:00|7262.6|7260.8|7253.8|7252|7262.7|7260.9|7252.9|7251.1|0
1625682900000|2021-07-07 18:35:00|7253.9|7252.1|7242.2|7240.4|7254|7252.2|7242|7240.2|0
1625683200000|2021-07-07 18:40:00|7242.1|7240.3|7247.9|7246.1|7249.4|7247.6|7242|7240.2|0
1625683500000|2021-07-07 18:45:00|7247.8|7246|7251.3|7249.5|7251.8|7250|7245.4|7243.6|0
1625683800000|2021-07-07 18:50:00|7251.4|7249.6|7246|7244.2|7251.7|7249.9|7243.9|7242.1|0
1625684100000|2021-07-07 18:55:00|7246.1|7244.3|7253.2|7251.4|7256.5|7254.7|7246.1|7244.3|0
1625684400000|2021-07-07 19:00:00|7253.1|7251.3|7257.7|7255.9|7259|7257.2|7252.2|7250.4|0
1625684700000|2021-07-07 19:05:00|7257.4|7255.6|7254.4|7252.6|7257.4|7255.6|7253.8|7252|0
1625685000000|2021-07-07 19:10:00|7254.5|7252.7|7247.9|7246.1|7254.5|7252.7|7247.6|7245.8|0
1625685300000|2021-07-07 19:15:00|7247.5|7245.7|7246.4|7244.6|7250.4|7248.6|7245.1|7243.3|0
1625685600000|2021-07-07 19:20:00|7246.2|7244.4|7242|7240.2|7249|7247.2|7241.2|7239.4|0
1625685900000|2021-07-07 19:25:00|7241.9|7240.1|7241|7239.2|7242.7|7240.9|7237.9|7236.1|0
1625686200000|2021-07-07 19:30:00|7241.4|7239.6|7253|7251.2|7253.3|7251.5|7240.9|7239.1|0
1625686500000|2021-07-07 19:35:00|7252.6|7250.8|7247.3|7245.5|7253.1|7251.3|7246.4|7244.6|0
1625686800000|2021-07-07 19:40:00|7247.4|7245.6|7248.8|7247|7252.4|7250.6|7246.9|7245.1|0
1625687100000|2021-07-07 19:45:00|7248.9|7247.1|7247.2|7245.4|7251.1|7249.3|7247|7245.2|0
1625687400000|2021-07-07 19:50:00|7250.1|7248.3|7241.9|7240.1|7250.2|7248.4|7240.9|7239.1|0
1625687700000|2021-07-07 19:55:00|7242|7240.2|7237.8|7236|7242|7240.2|7232.4|7230.6|0
1625688000000|2021-07-07 20:00:00|7238.4|7235.4|7235.4|7232.4|7241|7238|7232.2|7229.2|0
1625688300000|2021-07-07 20:05:00|7235.3|7232.3|7235.4|7232.4|7236.5|7233.5|7234.5|7231.5|0
1625688600000|2021-07-07 20:10:00|7235.5|7232.5|7236.1|7233.1|7236.4|7233.4|7234|7231|0
1625688900000|2021-07-07 20:15:00|7236.2|7233.2|7238.3|7235.3|7239.2|7236.2|7235.8|7232.8|0
1625689200000|2021-07-07 20:20:00|7238.4|7235.4|7238.8|7235.8|7239|7236|7237.7|7234.7|0
1625689500000|2021-07-07 20:25:00|7238.9|7235.9|7238.3|7235.3|7238.9|7235.9|7237.9|7234.9|0
1625689800000|2021-07-07 20:30:00|7238.2|7235.2|7239.2|7236.2|7239.2|7236.2|7237.7|7234.7|0
1625690100000|2021-07-07 20:35:00|7239.1|7236.1|7239.1|7236.1|7239.3|7236.3|7238.2|7235.2|0
1625690400000|2021-07-07 20:40:00|7238.9|7235.9|7239.2|7236.2|7239.9|7236.9|7238.9|7235.9|0
1625690700000|2021-07-07 20:45:00|7239.1|7236.1|7237.4|7234.4|7239.1|7236.1|7235.5|7232.5|0
1625691000000|2021-07-07 20:50:00|7237.5|7234.5|7236.8|7233.8|7237.8|7234.8|7236|7233|0
1625691300000|2021-07-07 20:55:00|7236.9|7233.9|7236.3|7233.3|7237.1|7234.1|7236.2|7233.2|0
1625691600000|2021-07-07 21:00:00|7236.4|7233.4|7234.4|7231.4|7236.4|7233.4|7234.3|7231.3|0
1625691900000|2021-07-07 21:05:00|7234.3|7231.3|7232.9|7229.9|7234.9|7231.9|7232.9|7229.9|0
1625692200000|2021-07-07 21:10:00|7233|7230|7232.3|7229.3|7233.3|7230.3|7232.2|7229.2|0
1625692500000|2021-07-07 21:15:00|7231.6|7228.6|7229.3|7226.3|7231.7|7228.7|7228|7225|0
1625692800000|2021-07-07 21:20:00|7229.2|7226.2|7230|7227|7232.1|7229.1|7229.2|7226.2|0
1625693100000|2021-07-07 21:25:00|7229.9|7226.9|7230.7|7227.7|7230.9|7227.9|7229.6|7226.6|0
1625693400000|2021-07-07 21:30:00|7230.6|7227.6|7229.8|7226.8|7230.8|7227.8|7227.6|7224.6|0
1625693700000|2021-07-07 21:35:00|7229.7|7226.7|7228.9|7225.9|7229.8|7226.8|7228.9|7225.9|0
1625694000000|2021-07-07 21:40:00|7228.8|7225.8|7229.8|7226.8|7229.9|7226.9|7228.5|7225.5|0
1625694300000|2021-07-07 21:45:00|7229.9|7226.9|7230.7|7227.7|7230.8|7227.8|7229.9|7226.9|0
1625694600000|2021-07-07 21:50:00|7230.8|7227.8|7231.4|7228.4|7231.6|7228.6|7230.6|7227.6|0
1625694900000|2021-07-07 21:55:00|7231.3|7228.3|7230.5|7227.5|7231.8|7228.8|7229.2|7226.2|0
1625695200000|2021-07-07 22:00:00|7230.6|7227.6|7230.1|7227.1|7230.6|7227.6|7229.2|7226.2|0
1625695500000|2021-07-07 22:05:00|7230|7227|7229.7|7226.7|7230.1|7227.1|7229.6|7226.6|0
1625695800000|2021-07-07 22:10:00|7229.8|7226.8|7230|7227|7231|7228|7228.8|7225.8|0
1625696100000|2021-07-07 22:15:00|7230.1|7227.1|7230|7227|7230.3|7227.3|7229.9|7226.9|0
1625696400000|2021-07-07 22:20:00|7229.9|7226.9|7229.5|7226.5|7230.4|7227.4|7229.4|7226.4|0
1625696700000|2021-07-07 22:25:00|7229.4|7226.4|7227.7|7224.7|7229.5|7226.5|7227.7|7224.7|0
1625697000000|2021-07-07 22:30:00|7227.8|7224.8|7229.1|7226.1|7229.2|7226.2|7227.8|7224.8|0
1625697300000|2021-07-07 22:35:00|7229.2|7226.2|7228.1|7225.1|7229.3|7226.3|7227.8|7224.8|0
1625697600000|2021-07-07 22:40:00|7228.5|7225.5|7230.6|7227.6|7230.6|7227.6|7228|7225|0
1625697900000|2021-07-07 22:45:00|7229.2|7226.2|7227.4|7224.4|7229.3|7226.3|7226.4|7223.4|0
1625698200000|2021-07-07 22:50:00|7228.7|7225.7|7227.8|7224.8|7228.7|7225.7|7227.3|7224.3|0
1625698500000|2021-07-07 22:55:00|7227.4|7224.4|7229.4|7226.4|7229.5|7226.5|7227.3|7224.3|0
1625698800000|2021-07-07 23:00:00|7229.3|7226.3|7230.7|7227.7|7230.8|7227.8|7229.2|7226.2|0
1625699100000|2021-07-07 23:05:00|7230.6|7227.6|7232.3|7229.3|7232.6|7229.6|7230.4|7227.4|0
1625699400000|2021-07-07 23:10:00|7232.1|7229.1|7231.7|7228.7|7232.2|7229.2|7230.7|7227.7|0
1625699700000|2021-07-07 23:15:00|7231.6|7228.6|7231.6|7228.6|7231.8|7228.8|7231.4|7228.4|0
1625700000000|2021-07-07 23:20:00|7231.7|7228.7|7231.9|7228.9|7232.1|7229.1|7231.3|7228.3|0
1625700300000|2021-07-07 23:25:00|7232|7229|7233.7|7230.7|7233.7|7230.7|7231.1|7228.1|0
1625700600000|2021-07-07 23:30:00|7233.2|7230.2|7233.2|7230.2|7233.5|7230.5|7233|7230|0
1625700900000|2021-07-07 23:35:00|7232.9|7229.9|7232.7|7229.7|7233.5|7230.5|7232.6|7229.6|0
1625701200000|2021-07-07 23:40:00|7232.8|7229.8|7233|7230|7233.7|7230.7|7232.7|7229.7|0
1625701500000|2021-07-07 23:45:00|7232.9|7229.9|7229.6|7226.6|7232.9|7229.9|7229.4|7226.4|0
1625701800000|2021-07-07 23:50:00|7229.8|7226.8|7229.8|7226.8|7230.1|7227.1|7229.3|7226.3|0
1625702100000|2021-07-07 23:55:00|7229.7|7226.7|7230.8|7225.8|7231|7226.9|7229.2|7225.6|0
1625702400000|2021-07-08 00:00:00|7230.9|7225.9|7232.7|7227.7|7236.2|7231.2|7230.6|7225.6|0
1625702700000|2021-07-08 00:05:00|7232.6|7227.6|7234.4|7229.4|7235.4|7230.4|7232.5|7227.5|0
1625703000000|2021-07-08 00:10:00|7234.3|7229.3|7234.9|7229.9|7235|7230|7233.3|7228.3|0
1625703300000|2021-07-08 00:15:00|7235|7230|7233.6|7228.6|7236.2|7231.2|7232.9|7227.9|0
1625703600000|2021-07-08 00:20:00|7233.7|7228.7|7233.7|7228.7|7234.9|7229.9|7233.2|7228.2|0
1625703900000|2021-07-08 00:25:00|7233.6|7228.6|7234.1|7229.1|7234.5|7229.5|7233.1|7228.1|0
1625704200000|2021-07-08 00:30:00|7234.2|7229.2|7234.2|7229.2|7235.3|7230.3|7233.6|7228.6|0
1625704500000|2021-07-08 00:35:00|7234.1|7229.1|7233.5|7228.5|7234.4|7229.4|7233.4|7228.4|0
1625704800000|2021-07-08 00:40:00|7233.4|7228.4|7232.9|7227.9|7234.4|7229.4|7232.4|7227.4|0
1625705100000|2021-07-08 00:45:00|7232.8|7227.8|7233.6|7228.6|7233.9|7228.9|7232.4|7227.4|0
1625705400000|2021-07-08 00:50:00|7233.5|7228.5|7229|7224|7233.6|7228.6|7227.6|7222.6|0
1625705700000|2021-07-08 00:55:00|7228.9|7223.9|7229.7|7224.7|7229.8|7224.8|7228.5|7223.5|0
1625706000000|2021-07-08 01:00:00|7229.6|7224.6|7228.2|7223.2|7230.3|7225.3|7227.6|7222.6|0
1625706300000|2021-07-08 01:05:00|7228.3|7223.3|7228.2|7223.2|7228.8|7223.8|7224.7|7219.7|0
1625706600000|2021-07-08 01:10:00|7228.1|7223.1|7227.3|7222.3|7228.1|7223.1|7226.7|7221.7|0
1625706900000|2021-07-08 01:15:00|7227.4|7222.4|7227.8|7222.8|7227.8|7222.8|7225.3|7220.3|0
1625707200000|2021-07-08 01:20:00|7227.7|7222.7|7229.2|7224.2|7229.4|7224.4|7226.9|7221.9|0
1625707500000|2021-07-08 01:25:00|7229.3|7224.3|7230.6|7225.6|7231.1|7226.1|7229.2|7224.2|0
1625707800000|2021-07-08 01:30:00|7230.7|7225.7|7230.7|7225.7|7231|7226|7228.6|7223.6|0
1625708100000|2021-07-08 01:35:00|7230.6|7225.6|7231.1|7226.1|7231.6|7226.6|7228.9|7223.9|0
1625708400000|2021-07-08 01:40:00|7230.9|7225.9|7229.4|7224.4|7231.5|7226.5|7229.3|7224.3|0
1625708700000|2021-07-08 01:45:00|7229.3|7224.3|7225.4|7220.4|7229.3|7224.3|7225.2|7220.2|0
1625709000000|2021-07-08 01:50:00|7225.5|7220.5|7221.3|7216.3|7225.5|7220.5|7220.8|7215.8|0
1625709300000|2021-07-08 01:55:00|7221.2|7216.2|7220.5|7215.5|7221.5|7216.5|7219.8|7214.8|0
1625709600000|2021-07-08 02:00:00|7220.6|7215.6|7222.3|7217.3|7222.4|7217.4|7220.2|7215.2|0
1625709900000|2021-07-08 02:05:00|7222.2|7217.2|7221.8|7216.8|7222.6|7217.6|7221.2|7216.2|0
1625710200000|2021-07-08 02:10:00|7221.7|7216.7|7221.7|7216.7|7222.5|7217.5|7220.6|7215.6|0
1625710500000|2021-07-08 02:15:00|7221.8|7216.8|7220.1|7215.1|7221.9|7216.9|7220|7215|0
1625710800000|2021-07-08 02:20:00|7220.2|7215.2|7217.4|7212.4|7221.5|7216.5|7217.1|7212.1|0
1625711100000|2021-07-08 02:25:00|7217.2|7212.2|7216.2|7211.2|7219.3|7214.3|7215.6|7210.6|0
1625711400000|2021-07-08 02:30:00|7216.1|7211.1|7215.9|7210.9|7217.4|7212.4|7215.7|7210.7|0
1625711700000|2021-07-08 02:35:00|7215.8|7210.8|7214.6|7209.6|7215.8|7210.8|7214|7209|0
1625712000000|2021-07-08 02:40:00|7214.7|7209.7|7215.3|7210.3|7216.2|7211.2|7212.5|7207.5|0
1625712300000|2021-07-08 02:45:00|7215.5|7210.5|7216.1|7211.1|7216.7|7211.7|7214.9|7209.9|0
1625712600000|2021-07-08 02:50:00|7216|7211|7216.6|7211.6|7217.2|7212.2|7215.8|7210.8|0
1625712900000|2021-07-08 02:55:00|7216.7|7211.7|7218.5|7213.5|7219.3|7214.3|7216.1|7211.1|0
1625713200000|2021-07-08 03:00:00|7218.6|7213.6|7219.3|7214.3|7219.7|7214.7|7218.2|7213.2|0
1625713500000|2021-07-08 03:05:00|7219.2|7214.2|7219.5|7214.5|7220.3|7215.3|7218.9|7213.9|0
1625713800000|2021-07-08 03:10:00|7219.4|7214.4|7219.3|7214.3|7220|7215|7219|7214|0
1625714100000|2021-07-08 03:15:00|7219.1|7214.1|7217.8|7212.8|7219.3|7214.3|7217.1|7212.1|0
1625714400000|2021-07-08 03:20:00|7217.7|7212.7|7216.5|7211.5|7218.3|7213.3|7215.9|7210.9|0
1625714700000|2021-07-08 03:25:00|7216.6|7211.6|7217.9|7212.9|7218.3|7213.3|7216.4|7211.4|0
1625715000000|2021-07-08 03:30:00|7217.8|7212.8|7218.5|7213.5|7218.9|7213.9|7217.2|7212.2|0
1625715300000|2021-07-08 03:35:00|7218.4|7213.4|7218.2|7213.2|7219.2|7214.2|7217.5|7212.5|0
1625715600000|2021-07-08 03:40:00|7218.3|7213.3|7216.8|7211.8|7218.7|7213.7|7216.1|7211.1|0
1625715900000|2021-07-08 03:45:00|7216.9|7211.9|7217.9|7212.9|7218|7213|7216.5|7211.5|0
1625716200000|2021-07-08 03:50:00|7218|7213|7218.8|7213.8|7219.4|7214.4|7217.6|7212.6|0
1625716500000|2021-07-08 03:55:00|7219|7214|7219.1|7214.1|7220|7215|7218.8|7213.8|0
1625716800000|2021-07-08 04:00:00|7219.2|7214.2|7219.1|7214.1|7220.2|7215.2|7218.1|7213.1|0
1625717100000|2021-07-08 04:05:00|7219|7214|7219|7214|7219.7|7214.7|7218.7|7213.7|0
1625717400000|2021-07-08 04:10:00|7218.9|7213.9|7218|7213|7219.3|7214.3|7217.8|7212.8|0
1625717700000|2021-07-08 04:15:00|7218.1|7213.1|7215.7|7210.7|7218.1|7213.1|7214.9|7209.9|0
1625718000000|2021-07-08 04:20:00|7215.8|7210.8|7215.7|7210.7|7216.1|7211.1|7215.3|7210.3|0
1625718300000|2021-07-08 04:25:00|7215.9|7210.9|7215.7|7210.7|7216.1|7211.1|7214.6|7209.6|0
1625718600000|2021-07-08 04:30:00|7215.6|7210.6|7217.9|7212.9|7218.2|7213.2|7215.4|7210.4|0
1625718900000|2021-07-08 04:35:00|7218|7213|7217.1|7212.1|7218.1|7213.1|7216.9|7211.9|0
1625719200000|2021-07-08 04:40:00|7217|7212|7216.2|7211.2|7217.2|7212.2|7215.8|7210.8|0
1625719500000|2021-07-08 04:45:00|7216.1|7211.1|7215.7|7210.7|7216.7|7211.7|7215.7|7210.7|0
1625719800000|2021-07-08 04:50:00|7215.5|7210.5|7217.8|7212.8|7218|7213|7215.5|7210.5|0
1625720100000|2021-07-08 04:55:00|7217.9|7212.9|7216.6|7211.6|7218|7213|7216.4|7211.4|0
1625720400000|2021-07-08 05:00:00|7216.5|7211.5|7215.7|7210.7|7216.5|7211.5|7215.1|7210.1|0
1625720700000|2021-07-08 05:05:00|7215.6|7210.6|7213.6|7208.6|7215.8|7210.8|7213.5|7208.5|0
1625721000000|2021-07-08 05:10:00|7213.5|7208.5|7213.3|7208.3|7215|7210|7212.7|7207.7|0
1625721300000|2021-07-08 05:15:00|7213.2|7208.2|7217.4|7212.4|7217.6|7212.6|7213.1|7208.1|0
1625721600000|2021-07-08 05:20:00|7217.3|7212.3|7217.2|7212.2|7218.5|7213.5|7216.8|7211.8|0
1625721900000|2021-07-08 05:25:00|7217.3|7212.3|7219.7|7214.7|7220.2|7215.2|7217.3|7212.3|0
1625722200000|2021-07-08 05:30:00|7219.3|7214.3|7217.2|7212.2|7219.3|7214.3|7217|7212|0
1625722500000|2021-07-08 05:35:00|7217.1|7212.1|7216.5|7211.5|7217.3|7212.3|7214.9|7209.9|0
1625722800000|2021-07-08 05:40:00|7216.6|7211.6|7215.8|7210.8|7217.7|7212.7|7215.8|7210.8|0
1625723100000|2021-07-08 05:45:00|7215.7|7210.7|7215.5|7210.5|7216.7|7211.7|7214.8|7209.8|0
1625723400000|2021-07-08 05:50:00|7215.4|7210.4|7215.5|7210.5|7216|7211|7214.1|7209.1|0
1625723700000|2021-07-08 05:55:00|7215.4|7210.4|7215.3|7210.3|7217.4|7212.4|7215.2|7210.2|0
1625724000000|2021-07-08 06:00:00|7214.5|7209.5|7220.9|7215.9|7221.5|7216.5|7213.2|7208.2|0
1625724300000|2021-07-08 06:05:00|7220.8|7215.8|7218.2|7213.2|7221.4|7216.4|7218.2|7213.2|0
1625724600000|2021-07-08 06:10:00|7218.7|7213.7|7214|7209|7219|7214|7212.6|7207.6|0
1625724900000|2021-07-08 06:15:00|7213.9|7208.9|7216.7|7211.7|7216.9|7211.9|7213.1|7208.1|0
1625725200000|2021-07-08 06:20:00|7216.6|7211.6|7216|7211|7217|7212|7214.5|7209.5|0
1625725500000|2021-07-08 06:25:00|7216.1|7211.1|7216.6|7211.6|7217.3|7212.3|7215.3|7210.3|0
1625725800000|2021-07-08 06:30:00|7216.5|7211.5|7215.7|7210.7|7217|7212|7215|7210|0
1625726100000|2021-07-08 06:35:00|7215.6|7210.6|7209.6|7204.6|7215.7|7210.7|7208.5|7203.5|0
1625726400000|2021-07-08 06:40:00|7209.5|7204.5|7209.5|7204.5|7211.4|7206.4|7207.8|7202.8|0
1625726700000|2021-07-08 06:45:00|7209.4|7204.4|7205.2|7200.2|7210|7205|7203.7|7198.7|0
1625727000000|2021-07-08 06:50:00|7205.3|7200.3|7207.6|7202.6|7208.1|7203.1|7205.3|7200.3|0
1625727300000|2021-07-08 06:55:00|7207.7|7202.7|7204.3|7199.3|7209.3|7204.3|7204.3|7199.3|0
1625727600000|2021-07-08 07:00:00|7204.5|7199.5|7198.8|7193.8|7207.8|7202.8|7197.8|7192.8|0
1625727900000|2021-07-08 07:05:00|7198.6|7193.6|7196.9|7191.9|7198.7|7193.7|7191.5|7186.5|0
1625728200000|2021-07-08 07:10:00|7196.8|7191.8|7196.6|7191.6|7200.9|7195.9|7193.9|7188.9|0
1625728500000|2021-07-08 07:15:00|7196.8|7191.8|7187.2|7182.2|7198|7193|7186.2|7181.2|0
1625728800000|2021-07-08 07:20:00|7187.1|7182.1|7185.2|7180.2|7187.5|7182.5|7179|7174|0
1625729100000|2021-07-08 07:25:00|7185.3|7180.3|7189.4|7184.4|7191.9|7186.9|7185.2|7180.2|0
1625729400000|2021-07-08 07:30:00|7189.1|7184.1|7181.2|7176.2|7189.1|7184.1|7176.4|7171.4|0
1625729700000|2021-07-08 07:35:00|7181.1|7176.1|7180.3|7175.3|7183.5|7178.5|7178|7173|0
1625730000000|2021-07-08 07:40:00|7180.2|7175.2|7169|7164|7180.3|7175.3|7167.5|7162.5|0
1625730300000|2021-07-08 07:45:00|7168.9|7163.9|7162.6|7157.6|7170.2|7165.2|7156.9|7151.9|0
1625730600000|2021-07-08 07:50:00|7162.3|7157.3|7134.6|7129.6|7163|7158|7132.8|7127.8|0
1625730900000|2021-07-08 07:55:00|7134.7|7129.7|7130.6|7125.6|7135.7|7130.7|7126.1|7121.1|0
1625731200000|2021-07-08 08:00:00|7130.5|7125.5|7112|7109|7161.7|7158.7|7112|7109|0
1625731500000|2021-07-08 08:05:00|7113.1|7110.1|7111.4|7108.4|7116.6|7113.6|7099.5|7096.5|0
1625731800000|2021-07-08 08:10:00|7112.9|7109.9|7105.5|7102.5|7113.3|7110.3|7093.4|7090.4|0
1625732100000|2021-07-08 08:15:00|7104.4|7101.4|7115|7112|7119.9|7116.9|7103.6|7100.6|0
1625732400000|2021-07-08 08:20:00|7114.4|7111.4|7096.5|7093.5|7119.2|7116.2|7094.5|7091.5|0
1625732700000|2021-07-08 08:25:00|7096.7|7093.7|7081.2|7078.2|7098.7|7095.7|7075.6|7072.6|0
1625733000000|2021-07-08 08:30:00|7082.4|7079.4|7075|7072|7082.5|7079.5|7070|7067|0
1625733300000|2021-07-08 08:35:00|7074.9|7071.9|7072.7|7069.7|7080.4|7077.4|7066.2|7063.2|0
1625733600000|2021-07-08 08:40:00|7072.9|7069.9|7072.2|7069.2|7078.2|7075.2|7069.4|7066.4|0
1625733900000|2021-07-08 08:45:00|7072.6|7069.6|7080.9|7077.9|7084.6|7081.6|7067.3|7064.3|0
1625734200000|2021-07-08 08:50:00|7077.8|7074.8|7081.4|7078.4|7084.1|7081.1|7076.4|7073.4|0
1625734500000|2021-07-08 08:55:00|7081.2|7078.2|7081.9|7078.9|7086.5|7083.5|7078.8|7075.8|0
1625734800000|2021-07-08 09:00:00|7081.8|7078.8|7083.2|7080.2|7086.1|7083.1|7080.5|7077.5|0
1625735100000|2021-07-08 09:05:00|7081.5|7078.5|7072.6|7069.6|7081.9|7078.9|7069.2|7066.2|0
1625735400000|2021-07-08 09:10:00|7072.4|7069.4|7072.8|7069.8|7077.4|7074.4|7067.5|7064.5|0
1625735700000|2021-07-08 09:15:00|7072.2|7069.2|7070.6|7067.6|7075.6|7072.6|7069.1|7066.1|0
1625736000000|2021-07-08 09:20:00|7070.5|7067.5|7069.1|7066.1|7075.5|7072.5|7064.9|7061.9|0
1625736300000|2021-07-08 09:25:00|7069|7066|7068.3|7065.3|7070.7|7067.7|7064|7061|0
1625736600000|2021-07-08 09:30:00|7069.4|7066.4|7073.4|7070.4|7074.9|7071.9|7067|7064|0
1625736900000|2021-07-08 09:35:00|7073.3|7070.3|7076.6|7073.6|7078.8|7075.8|7072.8|7069.8|0
1625737200000|2021-07-08 09:40:00|7076.8|7073.8|7083.2|7080.2|7084.8|7081.8|7074.1|7071.1|0
1625737500000|2021-07-08 09:45:00|7083.3|7080.3|7084.8|7081.8|7086.6|7083.6|7082.3|7079.3|0
1625737800000|2021-07-08 09:50:00|7084.7|7081.7|7082|7079|7086.4|7083.4|7081.2|7078.2|0
1625738100000|2021-07-08 09:55:00|7082.1|7079.1|7081.1|7078.1|7086.9|7083.9|7075.2|7072.2|0
1625738400000|2021-07-08 10:00:00|7081.4|7078.4|7081.2|7078.2|7081.4|7078.4|7072.8|7069.8|0
1625738700000|2021-07-08 10:05:00|7081.7|7078.7|7080.3|7077.3|7083.1|7080.1|7076.6|7073.6|0
1625739000000|2021-07-08 10:10:00|7080.6|7077.6|7072.8|7069.8|7080.7|7077.7|7067.6|7064.6|0
1625739300000|2021-07-08 10:15:00|7070.2|7067.2|7061.8|7058.8|7073.1|7070.1|7060.4|7057.4|0
1625739600000|2021-07-08 10:20:00|7062.2|7059.2|7060.2|7057.2|7063|7060|7054.2|7051.2|0
1625739900000|2021-07-08 10:25:00|7060.3|7057.3|7057.6|7054.6|7061|7058|7054.5|7051.5|0
1625740200000|2021-07-08 10:30:00|7056.2|7053.2|7059.4|7056.4|7059.7|7056.7|7052.6|7049.6|0
1625740500000|2021-07-08 10:35:00|7058.9|7055.9|7060.1|7057.1|7061.4|7058.4|7056.3|7053.3|0
1625740800000|2021-07-08 10:40:00|7060.6|7057.6|7063.4|7060.4|7064.1|7061.1|7056.1|7053.1|0
1625741100000|2021-07-08 10:45:00|7063.3|7060.3|7075|7072|7076.2|7073.2|7060|7057|0
1625741400000|2021-07-08 10:50:00|7074.9|7071.9|7075.7|7072.7|7078.2|7075.2|7072|7069|0
1625741700000|2021-07-08 10:55:00|7075.6|7072.6|7084.5|7081.5|7086.3|7083.3|7073.8|7070.8|0
1625742000000|2021-07-08 11:00:00|7084.9|7081.9|7090.9|7087.9|7102.4|7099.4|7084.9|7081.9|0
1625742300000|2021-07-08 11:05:00|7090.7|7087.7|7092.3|7089.3|7094.7|7091.7|7086.4|7083.4|0
1625742600000|2021-07-08 11:10:00|7092.5|7089.5|7087.2|7084.2|7092.6|7089.6|7085.3|7082.3|0
1625742900000|2021-07-08 11:15:00|7086.5|7083.5|7081.2|7078.2|7088.3|7085.3|7081.2|7078.2|0
1625743200000|2021-07-08 11:20:00|7081.3|7078.3|7087.3|7084.3|7088.8|7085.8|7080.6|7077.6|0
1625743500000|2021-07-08 11:25:00|7087.4|7084.4|7082.4|7079.4|7088.1|7085.1|7080.3|7077.3|0
1625743800000|2021-07-08 11:30:00|7082.2|7079.2|7076.9|7073.9|7082.7|7079.7|7073|7070|0
1625744100000|2021-07-08 11:35:00|7076.6|7073.6|7076.1|7073.1|7077.7|7074.7|7074|7071|0
1625744400000|2021-07-08 11:40:00|7076|7073|7073.5|7070.5|7076.7|7073.7|7072.1|7069.1|0
1625744700000|2021-07-08 11:45:00|7072.9|7069.9|7072.2|7069.2|7073.5|7070.5|7068.2|7065.2|0
1625745000000|2021-07-08 11:50:00|7072.1|7069.1|7069.7|7066.7|7073.2|7070.2|7068.9|7065.9|0
1625745300000|2021-07-08 11:55:00|7069.8|7066.8|7069.3|7066.3|7071.2|7068.2|7069.1|7066.1|0
1625745600000|2021-07-08 12:00:00|7069.5|7066.5|7065.8|7062.8|7070.1|7067.1|7064.3|7061.3|0
1625745900000|2021-07-08 12:05:00|7065.7|7062.7|7059.3|7056.3|7067.2|7064.2|7059|7056|0
1625746200000|2021-07-08 12:10:00|7058.8|7055.8|7058|7055|7060.4|7057.4|7053.4|7050.4|0
1625746500000|2021-07-08 12:15:00|7057.5|7054.5|7063.3|7060.3|7065.6|7062.6|7057.5|7054.5|0
1625746800000|2021-07-08 12:20:00|7063.1|7060.1|7066.3|7063.3|7066.3|7063.3|7060.8|7057.8|0
1625747100000|2021-07-08 12:25:00|7066.2|7063.2|7070.5|7067.5|7070.9|7067.9|7064.6|7061.6|0
1625747400000|2021-07-08 12:30:00|7070.6|7067.6|7071.4|7068.4|7078.1|7075.1|7068.7|7065.7|0
1625747700000|2021-07-08 12:35:00|7071.6|7068.6|7074.3|7071.3|7074.5|7071.5|7069.9|7066.9|0
1625748000000|2021-07-08 12:40:00|7074.5|7071.5|7074|7071|7078.2|7075.2|7072.1|7069.1|0
1625748300000|2021-07-08 12:45:00|7073.9|7070.9|7084.2|7081.2|7084.6|7081.6|7072.7|7069.7|0
1625748600000|2021-07-08 12:50:00|7084.1|7081.1|7083.3|7080.3|7084.3|7081.3|7078.5|7075.5|0
1625748900000|2021-07-08 12:55:00|7083.1|7080.1|7078.7|7075.7|7083.3|7080.3|7078.5|7075.5|0
1625749200000|2021-07-08 13:00:00|7078.3|7075.3|7077.2|7074.2|7081|7078|7077.1|7074.1|0
1625749500000|2021-07-08 13:05:00|7077.3|7074.3|7071.7|7068.7|7078.1|7075.1|7071.6|7068.6|0
1625749800000|2021-07-08 13:10:00|7071.6|7068.6|7084.4|7081.4|7086.2|7083.2|7070.7|7067.7|0
1625750100000|2021-07-08 13:15:00|7083.9|7080.9|7091.6|7088.6|7092.4|7089.4|7080.5|7077.5|0
1625750400000|2021-07-08 13:20:00|7091.7|7088.7|7087.3|7084.3|7095|7092|7086.7|7083.7|0
1625750700000|2021-07-08 13:25:00|7082|7079|7078|7075|7085.1|7082.1|7076.4|7073.4|0
1625751000000|2021-07-08 13:30:00|7082.7|7079.7|7094.1|7092.3|7107.2|7105.4|7061.6|7059.8|0
1625751300000|2021-07-08 13:35:00|7093.8|7092|7098.3|7096.5|7102.8|7101|7089|7087.2|0
1625751600000|2021-07-08 13:40:00|7099.2|7097.4|7067.3|7065.5|7106.6|7104.8|7067|7065.2|0
1625751900000|2021-07-08 13:45:00|7067.2|7065.4|7032|7030.2|7069.9|7068.1|7031.5|7029.7|0
1625752200000|2021-07-08 13:50:00|7031.9|7030.1|7068.8|7067|7074.9|7073.1|7031.8|7030|0
1625752500000|2021-07-08 13:55:00|7068.5|7066.7|7087|7085.2|7087.1|7085.3|7058.2|7056.4|0
1625752800000|2021-07-08 14:00:00|7087.3|7085.5|7092|7090.2|7094.1|7092.3|7076.7|7074.9|0
1625753100000|2021-07-08 14:05:00|7093.8|7092|7079.5|7077.7|7099.3|7097.5|7079.2|7077.4|0
1625753400000|2021-07-08 14:10:00|7079.3|7077.5|7094|7092.2|7105.1|7103.3|7073.8|7072|0
1625753700000|2021-07-08 14:15:00|7093.9|7092.1|7087.4|7085.6|7103.8|7102|7087.1|7085.3|0
1625754000000|2021-07-08 14:20:00|7087.6|7085.8|7073.9|7072.1|7088.3|7086.5|7064.6|7062.8|0
1625754300000|2021-07-08 14:25:00|7074.1|7072.3|7100.9|7099.1|7108.5|7106.7|7072.6|7070.8|0
1625754600000|2021-07-08 14:30:00|7100.3|7098.5|7090.9|7089.1|7106.7|7104.9|7087.6|7085.8|0
1625754900000|2021-07-08 14:35:00|7090.4|7088.6|7079.4|7077.6|7093.7|7091.9|7070.5|7068.7|0
1625755200000|2021-07-08 14:40:00|7079.8|7078|7095.2|7093.4|7098.9|7097.1|7074.1|7072.3|0
1625755500000|2021-07-08 14:45:00|7095.1|7093.3|7080.9|7079.1|7101.8|7100|7079.3|7077.5|0
1625755800000|2021-07-08 14:50:00|7081.1|7079.3|7085|7083.2|7087.9|7086.1|7075.4|7073.6|0
1625756100000|2021-07-08 14:55:00|7085.1|7083.3|7068.1|7066.3|7089.7|7087.9|7067.4|7065.6|0
1625756400000|2021-07-08 15:00:00|7068.7|7066.9|7072.8|7071|7073.1|7071.3|7060.2|7058.4|0
1625756700000|2021-07-08 15:05:00|7072.7|7070.9|7093.2|7091.4|7093.8|7092|7072.7|7070.9|0
1625757000000|2021-07-08 15:10:00|7093.3|7091.5|7095.9|7094.1|7099.3|7097.5|7092.5|7090.7|0
1625757300000|2021-07-08 15:15:00|7095.7|7093.9|7089.5|7087.7|7097.4|7095.6|7084.4|7082.6|0
1625757600000|2021-07-08 15:20:00|7089|7087.2|7091.8|7090|7094.2|7092.4|7082.1|7080.3|0
1625757900000|2021-07-08 15:25:00|7091.7|7089.9|7096.3|7094.5|7099.6|7097.8|7091.2|7089.4|0
1625758200000|2021-07-08 15:30:00|7096.2|7094.4|7088|7086.2|7097.6|7095.8|7081.8|7080|0
1625758500000|2021-07-08 15:35:00|7088.4|7086.6|7103.3|7101.5|7103.8|7102|7079.9|7078.1|0
1625758800000|2021-07-08 15:40:00|7104.1|7102.3|7102.2|7100.4|7104.5|7102.7|7097.9|7096.1|0
1625759100000|2021-07-08 15:45:00|7102.3|7100.5|7108|7106.2|7108.6|7106.8|7098.9|7097.1|0
1625759400000|2021-07-08 15:50:00|7108.4|7106.6|7117|7115.2|7118.9|7117.1|7108.3|7106.5|0
1625759700000|2021-07-08 15:55:00|7117.1|7115.3|7116|7114.2|7117.2|7115.4|7110.4|7108.6|0
1625760000000|2021-07-08 16:00:00|7116.1|7114.3|7118.3|7116.5|7120.8|7119|7115.2|7113.4|0
1625760300000|2021-07-08 16:05:00|7118|7116.2|7121.1|7119.3|7122.2|7120.4|7115.6|7113.8|0
1625760600000|2021-07-08 16:10:00|7120.5|7118.7|7109.5|7107.7|7120.5|7118.7|7109.5|7107.7|0
1625760900000|2021-07-08 16:15:00|7109.7|7107.9|7105|7103.2|7111.8|7110|7100.5|7098.7|0
1625761200000|2021-07-08 16:20:00|7104.8|7103|7108.1|7106.3|7111.6|7109.8|7100.9|7099.1|0
1625761500000|2021-07-08 16:25:00|7108.7|7106.9|7119.1|7117.3|7120|7118.2|7104.3|7102.5|0
1625761800000|2021-07-08 16:30:00|7119.2|7117.4|7127.5|7125.7|7131.1|7129.3|7118.3|7116.5|0
1625762100000|2021-07-08 16:35:00|7127.6|7125.8|7132.4|7130.6|7134.1|7132.3|7125.6|7123.8|0
1625762400000|2021-07-08 16:40:00|7132.9|7131.1|7133.1|7131.3|7134.3|7132.5|7128.1|7126.3|0
1625762700000|2021-07-08 16:45:00|7133.2|7131.4|7124.1|7122.3|7133.2|7131.4|7121.6|7119.8|0
1625763000000|2021-07-08 16:50:00|7123.9|7122.1|7129.2|7127.4|7129.2|7127.4|7120.5|7118.7|0
1625763300000|2021-07-08 16:55:00|7129.4|7127.6|7124.1|7122.3|7131.2|7129.4|7123.8|7122|0
1625763600000|2021-07-08 17:00:00|7123.9|7122.1|7134.8|7133|7136.2|7134.4|7123.8|7122|0
1625763900000|2021-07-08 17:05:00|7134.3|7132.5|7139.7|7137.9|7144.8|7143|7131.9|7130.1|0
1625764200000|2021-07-08 17:10:00|7139.9|7138.1|7133.3|7131.5|7142.1|7140.3|7131.5|7129.7|0
1625764500000|2021-07-08 17:15:00|7133.2|7131.4|7133.7|7131.9|7139.6|7137.8|7129.8|7128|0
1625764800000|2021-07-08 17:20:00|7133.5|7131.7|7142|7140.2|7144.5|7142.7|7132.4|7130.6|0
1625765100000|2021-07-08 17:25:00|7142.4|7140.6|7152.9|7151.1|7154.2|7152.4|7142.4|7140.6|0
1625765400000|2021-07-08 17:30:00|7153.1|7151.3|7162.7|7160.9|7163.9|7162.1|7153.1|7151.3|0
1625765700000|2021-07-08 17:35:00|7162.8|7161|7164.5|7162.7|7166.7|7164.9|7161.2|7159.4|0
1625766000000|2021-07-08 17:40:00|7164.2|7162.4|7158.8|7157|7166.1|7164.3|7158.2|7156.4|0
1625766300000|2021-07-08 17:45:00|7159.1|7157.3|7158|7156.2|7163.3|7161.5|7155.9|7154.1|0
1625766600000|2021-07-08 17:50:00|7159.1|7157.3|7154.7|7152.9|7162.1|7160.3|7154.7|7152.9|0
1625766900000|2021-07-08 17:55:00|7155.3|7153.5|7156.3|7154.5|7160.7|7158.9|7153.3|7151.5|0
1625767200000|2021-07-08 18:00:00|7156.6|7154.8|7157.6|7155.8|7158.3|7156.5|7152.2|7150.4|0
1625767500000|2021-07-08 18:05:00|7156.9|7155.1|7149|7147.2|7157|7155.2|7147.7|7145.9|0
1625767800000|2021-07-08 18:10:00|7150.1|7148.3|7151.8|7150|7154.6|7152.8|7149.5|7147.7|0
1625768100000|2021-07-08 18:15:00|7151.9|7150.1|7138.9|7137.1|7152.2|7150.4|7135.9|7134.1|0
1625768400000|2021-07-08 18:20:00|7138.6|7136.8|7131.2|7129.4|7139|7137.2|7128.7|7126.9|0
1625768700000|2021-07-08 18:25:00|7131.3|7129.5|7136.4|7134.6|7137.9|7136.1|7129.1|7127.3|0
1625769000000|2021-07-08 18:30:00|7136.7|7134.9|7141.8|7140|7141.9|7140.1|7130.4|7128.6|0
1625769300000|2021-07-08 18:35:00|7142.2|7140.4|7141.6|7139.8|7145.4|7143.6|7140.9|7139.1|0
1625769600000|2021-07-08 18:40:00|7141.5|7139.7|7142.3|7140.5|7146.5|7144.7|7139.2|7137.4|0
1625769900000|2021-07-08 18:45:00|7142.2|7140.4|7128.4|7126.6|7143.1|7141.3|7128.3|7126.5|0
1625770200000|2021-07-08 18:50:00|7128.5|7126.7|7125.8|7124|7132|7130.2|7125.1|7123.3|0
1625770500000|2021-07-08 18:55:00|7125.7|7123.9|7135.5|7133.7|7137.7|7135.9|7125.2|7123.4|0
1625770800000|2021-07-08 19:00:00|7135.6|7133.8|7137.3|7135.5|7141.8|7140|7132.8|7131|0
1625771100000|2021-07-08 19:05:00|7137.6|7135.8|7132.6|7130.8|7138.3|7136.5|7130.6|7128.8|0
1625771400000|2021-07-08 19:10:00|7133.6|7131.8|7125.3|7123.5|7137.2|7135.4|7125|7123.2|0
1625771700000|2021-07-08 19:15:00|7125.4|7123.6|7119.7|7117.9|7125.4|7123.6|7115.4|7113.6|0
1625772000000|2021-07-08 19:20:00|7120.1|7118.3|7122.7|7120.9|7127.1|7125.3|7118.6|7116.8|0
1625772300000|2021-07-08 19:25:00|7122.6|7120.8|7123.9|7122.1|7128.2|7126.4|7118.7|7116.9|0
1625772600000|2021-07-08 19:30:00|7124.4|7122.6|7125|7123.2|7130.5|7128.7|7119.8|7118|0
1625772900000|2021-07-08 19:35:00|7125.1|7123.3|7134.4|7132.6|7137.5|7135.7|7123.3|7121.5|0
1625773200000|2021-07-08 19:40:00|7134.3|7132.5|7122.9|7121.1|7134.6|7132.8|7120.6|7118.8|0
1625773500000|2021-07-08 19:45:00|7122.7|7120.9|7107.4|7105.6|7122.7|7120.9|7107.4|7105.6|0
1625773800000|2021-07-08 19:50:00|7105.2|7103.4|7115.6|7113.8|7122.1|7120.3|7103|7101.2|0
1625774100000|2021-07-08 19:55:00|7117.1|7115.3|7131.7|7129.9|7131.7|7129.9|7117.1|7115.3|0
1625774400000|2021-07-08 20:00:00|7131.9|7130.1|7133.8|7130.8|7137.7|7134.7|7131.9|7129.5|0
1625774700000|2021-07-08 20:05:00|7133.7|7130.7|7132.1|7129.1|7133.7|7130.7|7131.8|7128.8|0
1625775000000|2021-07-08 20:10:00|7132.3|7129.3|7131.3|7128.3|7132.9|7129.9|7130.7|7127.7|0
1625775300000|2021-07-08 20:15:00|7131.2|7128.2|7132.8|7129.8|7133.2|7130.2|7131.2|7128.2|0
1625775600000|2021-07-08 20:20:00|7131.9|7128.9|7131.9|7128.9|7132.3|7129.3|7131.2|7128.2|0
1625775900000|2021-07-08 20:25:00|7132.7|7129.7|7131.8|7128.8|7132.9|7129.9|7131.6|7128.6|0
1625776200000|2021-07-08 20:30:00|7131.9|7128.9|7132.1|7129.1|7132.8|7129.8|7131.9|7128.9|0
1625776500000|2021-07-08 20:35:00|7132|7129|7132.7|7129.7|7132.8|7129.8|7131.9|7128.9|0
1625776800000|2021-07-08 20:40:00|7132.8|7129.8|7133.3|7130.3|7133.3|7130.3|7132.5|7129.5|0
1625777100000|2021-07-08 20:45:00|7133.5|7130.5|7133.6|7130.6|7133.9|7130.9|7133.4|7130.4|0
1625777400000|2021-07-08 20:50:00|7133.7|7130.7|7133.3|7130.3|7133.9|7130.9|7133.3|7130.3|0
1625777700000|2021-07-08 20:55:00|7133.4|7130.4|7133|7130|7133.5|7130.5|7132.5|7129.5|0
1625778000000|2021-07-08 21:00:00|7133.1|7130.1|7136.1|7133.1|7136.4|7133.4|7133.1|7130.1|0
1625778300000|2021-07-08 21:05:00|7136.2|7133.2|7136.9|7133.9|7136.9|7133.9|7136.2|7133.2|0
1625778600000|2021-07-08 21:10:00|7137|7134|7137|7134|7137.3|7134.3|7136.8|7133.8|0
1625778900000|2021-07-08 21:15:00|7136.8|7133.8|7137.8|7134.8|7137.9|7134.9|7136.7|7133.7|0
1625779200000|2021-07-08 21:20:00|7137.9|7134.9|7140.2|7137.2|7140.8|7137.8|7137.6|7134.6|0
1625779500000|2021-07-08 21:25:00|7140.3|7137.3|7140.8|7137.8|7141.2|7138.2|7140.1|7137.1|0
1625779800000|2021-07-08 21:30:00|7140.5|7137.5|7138.5|7135.5|7140.6|7137.6|7138.1|7135.1|0
1625780100000|2021-07-08 21:35:00|7138.9|7135.9|7139.9|7136.9|7140|7137|7138.6|7135.6|0
1625780400000|2021-07-08 21:40:00|7139.8|7136.8|7139.4|7136.4|7140|7137|7139.1|7136.1|0
1625780700000|2021-07-08 21:45:00|7139.7|7136.7|7139.8|7136.8|7140.4|7137.4|7138.9|7135.9|0
1625781000000|2021-07-08 21:50:00|7139.9|7136.9|7141.2|7138.2|7141.5|7138.5|7139.6|7136.6|0
1625781300000|2021-07-08 21:55:00|7141.1|7138.1|7141.6|7138.6|7142.3|7139.3|7141.1|7138.1|0
1625781600000|2021-07-08 22:00:00|7141.5|7138.5|7141.9|7138.9|7142.8|7139.8|7140.9|7137.9|0
1625781900000|2021-07-08 22:05:00|7141.8|7138.8|7139.9|7136.9|7141.8|7138.8|7139.9|7136.9|0
1625782200000|2021-07-08 22:10:00|7140.9|7137.9|7140.9|7137.9|7141.1|7138.1|7139.1|7136.1|0
1625782500000|2021-07-08 22:15:00|7140.8|7137.8|7140.5|7137.5|7141.2|7138.2|7140.5|7137.5|0
1625782800000|2021-07-08 22:20:00|7140.6|7137.6|7140.4|7137.4|7140.6|7137.6|7140|7137|0
1625783100000|2021-07-08 22:25:00|7140.3|7137.3|7138.9|7135.9|7140.5|7137.5|7138.9|7135.9|0
1625783400000|2021-07-08 22:30:00|7139|7136|7139.9|7136.9|7139.9|7136.9|7138.9|7135.9|0
1625783700000|2021-07-08 22:35:00|7139.4|7136.4|7138.5|7135.5|7139.4|7136.4|7138.3|7135.3|0
1625784000000|2021-07-08 22:40:00|7138.4|7135.4|7138.6|7135.6|7139.1|7136.1|7138.4|7135.4|0
1625784300000|2021-07-08 22:45:00|7138.7|7135.7|7138.5|7135.5|7138.9|7135.9|7137.6|7134.6|0
1625784600000|2021-07-08 22:50:00|7138.6|7135.6|7138.4|7135.4|7139.6|7136.6|7137.9|7134.9|0
1625784900000|2021-07-08 22:55:00|7138.3|7135.3|7138.1|7135.1|7138.7|7135.7|7138.1|7135.1|0
1625785200000|2021-07-08 23:00:00|7138|7135|7137.1|7134.1|7138.2|7135.2|7137|7134|0
1625785500000|2021-07-08 23:05:00|7137.2|7134.2|7136.9|7133.9|7137.5|7134.5|7136.2|7133.2|0
1625785800000|2021-07-08 23:10:00|7137|7134|7136.2|7133.2|7137|7134|7135.4|7132.4|0
1625786100000|2021-07-08 23:15:00|7136.1|7133.1|7136.5|7133.5|7136.8|7133.8|7135.7|7132.7|0
1625786400000|2021-07-08 23:20:00|7136.8|7133.8|7137.6|7134.6|7137.7|7134.7|7136.8|7133.8|0
1625786700000|2021-07-08 23:25:00|7137.7|7134.7|7138.2|7135.2|7138.5|7135.5|7137.7|7134.7|0
1625787000000|2021-07-08 23:30:00|7138.1|7135.1|7137.7|7134.7|7138.7|7135.7|7137.7|7134.7|0
1625787300000|2021-07-08 23:35:00|7137.5|7134.5|7137.4|7134.4|7137.9|7134.9|7137.1|7134.1|0
1625787600000|2021-07-08 23:40:00|7137.5|7134.5|7137.4|7134.4|7138.1|7135.1|7137.2|7134.2|0
1625787900000|2021-07-08 23:45:00|7137.5|7134.5|7136.6|7133.6|7138.3|7135.3|7136.2|7133.2|0
1625788200000|2021-07-08 23:50:00|7136.7|7133.7|7137.4|7134.4|7137.6|7134.6|7136.1|7133.1|0
1625788500000|2021-07-08 23:55:00|7137.5|7134.5|7136.3|7131.3|7137.7|7134.7|7133.8|7130.5|0
1625788800000|2021-07-09 00:00:00|7135.6|7130.6|7141.1|7136.1|7143.1|7138.1|7135.1|7130.1|0
1625789100000|2021-07-09 00:05:00|7141|7136|7147.6|7142.6|7147.7|7142.7|7140.8|7135.8|0
1625789400000|2021-07-09 00:10:00|7147.5|7142.5|7144.4|7139.4|7147.7|7142.7|7144|7139|0
1625789700000|2021-07-09 00:15:00|7144.2|7139.2|7141.6|7136.6|7145.8|7140.8|7141.3|7136.3|0
1625790000000|2021-07-09 00:20:00|7141.2|7136.2|7137|7132|7141.9|7136.9|7134.4|7129.4|0
1625790300000|2021-07-09 00:25:00|7137.1|7132.1|7138.4|7133.4|7138.8|7133.8|7135.6|7130.6|0
1625790600000|2021-07-09 00:30:00|7138.3|7133.3|7132.4|7127.4|7138.3|7133.3|7132.4|7127.4|0
1625790900000|2021-07-09 00:35:00|7132.6|7127.6|7129.2|7124.2|7132.6|7127.6|7126.4|7121.4|0
1625791200000|2021-07-09 00:40:00|7129.1|7124.1|7129.4|7124.4|7130.5|7125.5|7127.3|7122.3|0
1625791500000|2021-07-09 00:45:00|7129.2|7124.2|7127.2|7122.2|7130.1|7125.1|7124.6|7119.6|0
1625791800000|2021-07-09 00:50:00|7127.3|7122.3|7128.2|7123.2|7130.2|7125.2|7125.8|7120.8|0
1625792100000|2021-07-09 00:55:00|7128.3|7123.3|7124.3|7119.3|7129.8|7124.8|7123.8|7118.8|0
1625792400000|2021-07-09 01:00:00|7124|7119|7126.6|7121.6|7127.8|7122.8|7123.7|7118.7|0
1625792700000|2021-07-09 01:05:00|7126.8|7121.8|7126.8|7121.8|7126.9|7121.9|7122.6|7117.6|0
1625793000000|2021-07-09 01:10:00|7126.9|7121.9|7127.2|7122.2|7128.9|7123.9|7125.8|7120.8|0
1625793300000|2021-07-09 01:15:00|7127.3|7122.3|7125.3|7120.3|7128.4|7123.4|7122.4|7117.4|0
1625793600000|2021-07-09 01:20:00|7125.4|7120.4|7123.5|7118.5|7126.5|7121.5|7122.5|7117.5|0
1625793900000|2021-07-09 01:25:00|7123.4|7118.4|7126.9|7121.9|7127.4|7122.4|7121.9|7116.9|0
1625794200000|2021-07-09 01:30:00|7126.8|7121.8|7131.6|7126.6|7131.7|7126.7|7126|7121|0
1625794500000|2021-07-09 01:35:00|7131.5|7126.5|7125.6|7120.6|7131.8|7126.8|7123.5|7118.5|0
1625794800000|2021-07-09 01:40:00|7125.7|7120.7|7121.8|7116.8|7125.7|7120.7|7120.8|7115.8|0
1625795100000|2021-07-09 01:45:00|7121.9|7116.9|7121.9|7116.9|7124.9|7119.9|7121.7|7116.7|0
1625795400000|2021-07-09 01:50:00|7121.8|7116.8|7119.4|7114.4|7122.1|7117.1|7118.7|7113.7|0
1625795700000|2021-07-09 01:55:00|7119.3|7114.3|7118.2|7113.2|7120.1|7115.1|7115.8|7110.8|0
1625796000000|2021-07-09 02:00:00|7118.3|7113.3|7112.4|7107.4|7119.7|7114.7|7111.4|7106.4|0
1625796300000|2021-07-09 02:05:00|7112.5|7107.5|7115.9|7110.9|7117.2|7112.2|7111.7|7106.7|0
1625796600000|2021-07-09 02:10:00|7115.8|7110.8|7118|7113|7118|7113|7113|7108|0
1625796900000|2021-07-09 02:15:00|7118.1|7113.1|7119.6|7114.6|7119.6|7114.6|7116.8|7111.8|0
1625797200000|2021-07-09 02:20:00|7119.7|7114.7|7118.3|7113.3|7119.7|7114.7|7117.5|7112.5|0
1625797500000|2021-07-09 02:25:00|7118.4|7113.4|7117.6|7112.6|7119.4|7114.4|7115.5|7110.5|0
1625797800000|2021-07-09 02:30:00|7117.7|7112.7|7125.4|7120.4|7125.9|7120.9|7117.3|7112.3|0
1625798100000|2021-07-09 02:35:00|7125.5|7120.5|7126.7|7121.7|7127.6|7122.6|7124.4|7119.4|0
1625798400000|2021-07-09 02:40:00|7126.6|7121.6|7126.8|7121.8|7128.6|7123.6|7125.8|7120.8|0
1625798700000|2021-07-09 02:45:00|7127|7122|7128.1|7123.1|7129.7|7124.7|7125.1|7120.1|0
1625799000000|2021-07-09 02:50:00|7128.2|7123.2|7127.2|7122.2|7129.4|7124.4|7126.7|7121.7|0
1625799300000|2021-07-09 02:55:00|7127.3|7122.3|7127.9|7122.9|7129.4|7124.4|7127.1|7122.1|0
1625799600000|2021-07-09 03:00:00|7128|7123|7127.8|7122.8|7128.8|7123.8|7126.1|7121.1|0
1625799900000|2021-07-09 03:05:00|7127.9|7122.9|7135.1|7130.1|7136.2|7131.2|7127.9|7122.9|0
1625800200000|2021-07-09 03:10:00|7135|7130|7134.1|7129.1|7137.1|7132.1|7132.5|7127.5|0
1625800500000|2021-07-09 03:15:00|7134.2|7129.2|7132.7|7127.7|7134.6|7129.6|7132.5|7127.5|0
1625800800000|2021-07-09 03:20:00|7132.8|7127.8|7132.8|7127.8|7133.6|7128.6|7131.8|7126.8|0
1625801100000|2021-07-09 03:25:00|7132.7|7127.7|7131.8|7126.8|7135.5|7130.5|7130.5|7125.5|0
1625801400000|2021-07-09 03:30:00|7131.7|7126.7|7133.5|7128.5|7134.9|7129.9|7131.2|7126.2|0
1625801700000|2021-07-09 03:35:00|7133.6|7128.6|7135.4|7130.4|7137.2|7132.2|7133|7128|0
1625802000000|2021-07-09 03:40:00|7135.3|7130.3|7133.1|7128.1|7136|7131|7131.1|7126.1|0
1625802300000|2021-07-09 03:45:00|7133|7128|7131.1|7126.1|7133.2|7128.2|7130.3|7125.3|0
1625802600000|2021-07-09 03:50:00|7131|7126|7130.8|7125.8|7131.7|7126.7|7129.9|7124.9|0
1625802900000|2021-07-09 03:55:00|7130.9|7125.9|7127.9|7122.9|7131.5|7126.5|7127.7|7122.7|0
1625803200000|2021-07-09 04:00:00|7128|7123|7130.3|7125.3|7130.6|7125.6|7128|7123|0
1625803500000|2021-07-09 04:05:00|7130.5|7125.5|7128.1|7123.1|7131|7126|7128|7123|0
1625803800000|2021-07-09 04:10:00|7128|7123|7129|7124|7129.6|7124.6|7127.3|7122.3|0
1625804100000|2021-07-09 04:15:00|7128.9|7123.9|7124.5|7119.5|7129.5|7124.5|7124.4|7119.4|0
1625804400000|2021-07-09 04:20:00|7124.6|7119.6|7124.2|7119.2|7125.2|7120.2|7122.7|7117.7|0
1625804700000|2021-07-09 04:25:00|7124.1|7119.1|7124.5|7119.5|7125.9|7120.9|7121.9|7116.9|0
1625805000000|2021-07-09 04:30:00|7124.4|7119.4|7126.6|7121.6|7126.6|7121.6|7123.9|7118.9|0
1625805300000|2021-07-09 04:35:00|7126.8|7121.8|7125.8|7120.8|7127.4|7122.4|7124.3|7119.3|0
1625805600000|2021-07-09 04:40:00|7125.9|7120.9|7125.5|7120.5|7126.2|7121.2|7124.8|7119.8|0
1625805900000|2021-07-09 04:45:00|7125.4|7120.4|7123.7|7118.7|7126.2|7121.2|7122.2|7117.2|0
1625806200000|2021-07-09 04:50:00|7123.6|7118.6|7129.4|7124.4|7130.7|7125.7|7123|7118|0
1625806500000|2021-07-09 04:55:00|7129.5|7124.5|7130.5|7125.5|7133.2|7128.2|7128.7|7123.7|0
1625806800000|2021-07-09 05:00:00|7130.3|7125.3|7132.6|7127.6|7133.4|7128.4|7130.3|7125.3|0
1625807100000|2021-07-09 05:05:00|7132.7|7127.7|7135.4|7130.4|7136.7|7131.7|7132.7|7127.7|0
1625807400000|2021-07-09 05:10:00|7135.5|7130.5|7138.6|7133.6|7142.6|7137.6|7135.5|7130.5|0
1625807700000|2021-07-09 05:15:00|7138.5|7133.5|7142.3|7137.3|7143.2|7138.2|7137.8|7132.8|0
1625808000000|2021-07-09 05:20:00|7142.2|7137.2|7141.8|7136.8|7144|7139|7140.5|7135.5|0
1625808300000|2021-07-09 05:25:00|7141.9|7136.9|7139.7|7134.7|7143.1|7138.1|7139.6|7134.6|0
1625808600000|2021-07-09 05:30:00|7139.8|7134.8|7141.4|7136.4|7142.2|7137.2|7138.1|7133.1|0
1625808900000|2021-07-09 05:35:00|7141.6|7136.6|7138.3|7133.3|7141.6|7136.6|7137.8|7132.8|0
1625809200000|2021-07-09 05:40:00|7138.2|7133.2|7139.4|7134.4|7140.7|7135.7|7137.9|7132.9|0
1625809500000|2021-07-09 05:45:00|7139.3|7134.3|7138.4|7133.4|7139.3|7134.3|7135.3|7130.3|0
1625809800000|2021-07-09 05:50:00|7138.5|7133.5|7138|7133|7138.7|7133.7|7135.8|7130.8|0
1625810100000|2021-07-09 05:55:00|7137.9|7132.9|7138|7133|7140.6|7135.6|7136.5|7131.5|0
1625810400000|2021-07-09 06:00:00|7137.9|7132.9|7137.6|7132.6|7139.8|7134.8|7134.6|7129.6|0
1625810700000|2021-07-09 06:05:00|7137.4|7132.4|7137.4|7132.4|7143.2|7138.2|7136.9|7131.9|0
1625811000000|2021-07-09 06:10:00|7137.3|7132.3|7137.9|7132.9|7140.2|7135.2|7135.5|7130.5|0
1625811300000|2021-07-09 06:15:00|7138|7133|7139.7|7134.7|7140.5|7135.5|7136.5|7131.5|0
1625811600000|2021-07-09 06:20:00|7139.6|7134.6|7140.5|7135.5|7142.9|7137.9|7139.3|7134.3|0
1625811900000|2021-07-09 06:25:00|7140.1|7135.1|7139.2|7134.2|7142.9|7137.9|7137.4|7132.4|0
1625812200000|2021-07-09 06:30:00|7139.3|7134.3|7141.5|7136.5|7141.6|7136.6|7138.1|7133.1|0
1625812500000|2021-07-09 06:35:00|7141.6|7136.6|7145.1|7140.1|7145.1|7140.1|7140.4|7135.4|0
1625812800000|2021-07-09 06:40:00|7145.2|7140.2|7142.2|7137.2|7145.6|7140.6|7141.2|7136.2|0
1625813100000|2021-07-09 06:45:00|7141.9|7136.9|7140.6|7135.6|7143.3|7138.3|7139.8|7134.8|0
1625813400000|2021-07-09 06:50:00|7140.7|7135.7|7139.7|7134.7|7141.4|7136.4|7139.2|7134.2|0
1625813700000|2021-07-09 06:55:00|7139.6|7134.6|7136.8|7131.8|7140.6|7135.6|7136.1|7131.1|0
1625814000000|2021-07-09 07:00:00|7137.2|7132.2|7146|7141|7147.3|7142.3|7134.5|7129.5|0
1625814300000|2021-07-09 07:05:00|7146.2|7141.2|7155.8|7150.8|7157.3|7152.3|7145.6|7140.6|0
1625814600000|2021-07-09 07:10:00|7155.9|7150.9|7155.2|7150.2|7159|7154|7153.6|7148.6|0
1625814900000|2021-07-09 07:15:00|7155.3|7150.3|7157.2|7152.2|7160|7155|7155.3|7150.3|0
1625815200000|2021-07-09 07:20:00|7157.1|7152.1|7155.5|7150.5|7160.1|7155.1|7155|7150|0
1625815500000|2021-07-09 07:25:00|7155.4|7150.4|7148.6|7143.6|7156.4|7151.4|7148.4|7143.4|0
1625815800000|2021-07-09 07:30:00|7148.7|7143.7|7148.1|7143.1|7151.7|7146.7|7146.7|7141.7|0
1625816100000|2021-07-09 07:35:00|7147.9|7142.9|7152.6|7147.6|7153.3|7148.3|7147.5|7142.5|0
1625816400000|2021-07-09 07:40:00|7152.4|7147.4|7152.3|7147.3|7154.2|7149.2|7150.6|7145.6|0
1625816700000|2021-07-09 07:45:00|7152.4|7147.4|7152.3|7147.3|7155.8|7150.8|7151.1|7146.1|0
1625817000000|2021-07-09 07:50:00|7152.2|7147.2|7148.3|7143.3|7153|7148|7147.9|7142.9|0
1625817300000|2021-07-09 07:55:00|7148.2|7143.2|7151.8|7146.8|7155.4|7150.4|7148|7143|0
1625817600000|2021-07-09 08:00:00|7151.9|7146.9|7168.3|7165.3|7173.7|7170.7|7151.9|7146.9|0
1625817900000|2021-07-09 08:05:00|7168.5|7165.5|7173.8|7170.8|7175.2|7172.2|7167.2|7164.2|0
1625818200000|2021-07-09 08:10:00|7173.9|7170.9|7178.1|7175.1|7178.9|7175.9|7173.9|7170.9|0
1625818500000|2021-07-09 08:15:00|7178|7175|7173.4|7170.4|7178|7175|7170.9|7167.9|0
1625818800000|2021-07-09 08:20:00|7173.8|7170.8|7176.2|7173.2|7178.2|7175.2|7173.4|7170.4|0
1625819100000|2021-07-09 08:25:00|7176|7173|7175.8|7172.8|7177.6|7174.6|7173.2|7170.2|0
1625819400000|2021-07-09 08:30:00|7175.1|7172.1|7176|7173|7176|7173|7172.5|7169.5|0
1625819700000|2021-07-09 08:35:00|7175.8|7172.8|7177.9|7174.9|7178.4|7175.4|7175.8|7172.8|0
1625820000000|2021-07-09 08:40:00|7177|7174|7179.1|7176.1|7180.3|7177.3|7177|7174|0
1625820300000|2021-07-09 08:45:00|7177.6|7174.6|7179.1|7176.1|7179.1|7176.1|7176.7|7173.7|0
1625820600000|2021-07-09 08:50:00|7179|7176|7177.5|7174.5|7180.2|7177.2|7177.5|7174.5|0
1625820900000|2021-07-09 08:55:00|7177.7|7174.7|7175.5|7172.5|7178.4|7175.4|7175.2|7172.2|0
1625821200000|2021-07-09 09:00:00|7175.6|7172.6|7179.7|7176.7|7180.9|7177.9|7175.6|7172.6|0
1625821500000|2021-07-09 09:05:00|7180|7177|7178.7|7175.7|7180.7|7177.7|7178|7175|0
1625821800000|2021-07-09 09:10:00|7178.5|7175.5|7177.8|7174.8|7179.7|7176.7|7175.9|7172.9|0
1625822100000|2021-07-09 09:15:00|7177|7174|7178.4|7175.4|7179.3|7176.3|7176.7|7173.7|0
1625822400000|2021-07-09 09:20:00|7177.4|7174.4|7188.4|7185.4|7188.4|7185.4|7175.9|7172.9|0
1625822700000|2021-07-09 09:25:00|7187.4|7184.4|7186.2|7183.2|7188.9|7185.9|7186.1|7183.1|0
1625823000000|2021-07-09 09:30:00|7186.4|7183.4|7191.1|7188.1|7191.9|7188.9|7186.2|7183.2|0
1625823300000|2021-07-09 09:35:00|7191|7188|7186.4|7183.4|7191.1|7188.1|7185.7|7182.7|0
1625823600000|2021-07-09 09:40:00|7186.1|7183.1|7180.2|7177.2|7187.5|7184.5|7180.2|7177.2|0
1625823900000|2021-07-09 09:45:00|7180.4|7177.4|7179.9|7176.9|7183.8|7180.8|7178.3|7175.3|0
1625824200000|2021-07-09 09:50:00|7179.4|7176.4|7179|7176|7184.4|7181.4|7178.4|7175.4|0
1625824500000|2021-07-09 09:55:00|7179.4|7176.4|7180.4|7177.4|7182.8|7179.8|7176.8|7173.8|0
1625824800000|2021-07-09 10:00:00|7180.5|7177.5|7161.2|7158.2|7181|7178|7160.2|7157.2|0
1625825100000|2021-07-09 10:05:00|7161|7158|7154.8|7151.8|7161.3|7158.3|7153.6|7150.6|0
1625825400000|2021-07-09 10:10:00|7154.4|7151.4|7150|7147|7156.7|7153.7|7148.7|7145.7|0
1625825700000|2021-07-09 10:15:00|7149.6|7146.6|7152.6|7149.6|7153.9|7150.9|7149.6|7146.6|0
1625826000000|2021-07-09 10:20:00|7153.7|7150.7|7156.4|7153.4|7157.5|7154.5|7152.4|7149.4|0
1625826300000|2021-07-09 10:25:00|7156.1|7153.1|7156.6|7153.6|7159.2|7156.2|7156.1|7153.1|0
1625826600000|2021-07-09 10:30:00|7157.5|7154.5|7161.8|7158.8|7163.7|7160.7|7156.6|7153.6|0
1625826900000|2021-07-09 10:35:00|7161.9|7158.9|7162.4|7159.4|7162.7|7159.7|7159.9|7156.9|0
1625827200000|2021-07-09 10:40:00|7161.4|7158.4|7157.8|7154.8|7161.4|7158.4|7157.8|7154.8|0
1625827500000|2021-07-09 10:45:00|7158.1|7155.1|7167.8|7164.8|7168.1|7165.1|7157.8|7154.8|0
1625827800000|2021-07-09 10:50:00|7168|7165|7168.6|7165.6|7168.6|7165.6|7167.1|7164.1|0
1625828100000|2021-07-09 10:55:00|7167.1|7164.1|7168.7|7165.7|7168.9|7165.9|7165.2|7162.2|0
1625828400000|2021-07-09 11:00:00|7165.4|7162.4|7173.9|7170.9|7173.9|7170.9|7163.1|7160.1|0
1625828700000|2021-07-09 11:05:00|7173.4|7170.4|7165.9|7162.9|7173.5|7170.5|7164.8|7161.8|0
1625829000000|2021-07-09 11:10:00|7165.6|7162.6|7167.1|7164.1|7169.1|7166.1|7164.6|7161.6|0
1625829300000|2021-07-09 11:15:00|7167.3|7164.3|7168.5|7165.5|7170.8|7167.8|7167.1|7164.1|0
1625829600000|2021-07-09 11:20:00|7168.6|7165.6|7162.6|7159.6|7169.3|7166.3|7161.2|7158.2|0
1625829900000|2021-07-09 11:25:00|7162.8|7159.8|7163.3|7160.3|7163.8|7160.8|7161.5|7158.5|0
1625830200000|2021-07-09 11:30:00|7163.4|7160.4|7164.7|7161.7|7164.9|7161.9|7158.4|7155.4|0
1625830500000|2021-07-09 11:35:00|7164.8|7161.8|7165|7162|7166.7|7163.7|7162.8|7159.8|0
1625830800000|2021-07-09 11:40:00|7164.9|7161.9|7165.9|7162.9|7166.1|7163.1|7162.4|7159.4|0
1625831100000|2021-07-09 11:45:00|7166|7163|7167.7|7164.7|7170.2|7167.2|7165.1|7162.1|0
1625831400000|2021-07-09 11:50:00|7167.8|7164.8|7167.7|7164.7|7168.9|7165.9|7166.9|7163.9|0
1625831700000|2021-07-09 11:55:00|7167.9|7164.9|7170.9|7167.9|7171.5|7168.5|7167.7|7164.7|0
1625832000000|2021-07-09 12:00:00|7171.1|7168.1|7174.4|7171.4|7176.4|7173.4|7171.1|7168.1|0
1625832300000|2021-07-09 12:05:00|7174.6|7171.6|7174.6|7171.6|7176.4|7173.4|7173.3|7170.3|0
1625832600000|2021-07-09 12:10:00|7174.5|7171.5|7176.2|7173.2|7178.1|7175.1|7174.1|7171.1|0
1625832900000|2021-07-09 12:15:00|7176.5|7173.5|7174|7171|7177.3|7174.3|7172.9|7169.9|0
1625833200000|2021-07-09 12:20:00|7174.8|7171.8|7173.1|7170.1|7174.8|7171.8|7171.2|7168.2|0
1625833500000|2021-07-09 12:25:00|7173.2|7170.2|7170.9|7167.9|7173.3|7170.3|7170|7167|0
1625833800000|2021-07-09 12:30:00|7171|7168|7170.9|7167.9|7172.7|7169.7|7170.6|7167.6|0
1625834100000|2021-07-09 12:35:00|7171.1|7168.1|7167.2|7164.2|7171.2|7168.2|7166.7|7163.7|0
1625834400000|2021-07-09 12:40:00|7166.7|7163.7|7163|7160|7166.7|7163.7|7160.6|7157.6|0
1625834700000|2021-07-09 12:45:00|7163.1|7160.1|7165.4|7162.4|7166.1|7163.1|7161.6|7158.6|0
1625835000000|2021-07-09 12:50:00|7165.3|7162.3|7163|7160|7166.2|7163.2|7161|7158|0
1625835300000|2021-07-09 12:55:00|7162.9|7159.9|7163.5|7160.5|7164.8|7161.8|7162.6|7159.6|0
1625835600000|2021-07-09 13:00:00|7163.4|7160.4|7164|7161|7165.4|7162.4|7162.5|7159.5|0
1625835900000|2021-07-09 13:05:00|7163.7|7160.7|7162.9|7159.9|7164.4|7161.4|7160.4|7157.4|0
1625836200000|2021-07-09 13:10:00|7163.1|7160.1|7154.3|7151.3|7163.1|7160.1|7154.1|7151.1|0
1625836500000|2021-07-09 13:15:00|7154.2|7151.2|7157.2|7154.2|7157.2|7154.2|7153.4|7150.4|0
1625836800000|2021-07-09 13:20:00|7156.9|7153.9|7155.7|7152.7|7159|7156|7152.7|7149.7|0
1625837100000|2021-07-09 13:25:00|7155.9|7152.9|7154.5|7151.5|7166.8|7163.8|7154.2|7151.2|0
1625837400000|2021-07-09 13:30:00|7155.5|7152.5|7159.1|7157.3|7172.7|7170.9|7134.1|7132.3|0
1625837700000|2021-07-09 13:35:00|7159.3|7157.5|7153.1|7151.3|7159.3|7157.5|7138.4|7136.6|0
1625838000000|2021-07-09 13:40:00|7151.8|7150|7162.9|7161.1|7163.1|7161.3|7143.1|7141.3|0
1625838300000|2021-07-09 13:45:00|7163|7161.2|7168|7166.2|7174.8|7173|7143.7|7141.9|0
1625838600000|2021-07-09 13:50:00|7168.4|7166.6|7163|7161.2|7170.1|7168.3|7157.3|7155.5|0
1625838900000|2021-07-09 13:55:00|7162.9|7161.1|7169.2|7167.4|7172.5|7170.7|7157.3|7155.5|0
1625839200000|2021-07-09 14:00:00|7170.1|7168.3|7172.4|7170.6|7172.4|7170.6|7157.5|7155.7|0
1625839500000|2021-07-09 14:05:00|7172.9|7171.1|7174|7172.2|7182.4|7180.6|7165.1|7163.3|0
1625839800000|2021-07-09 14:10:00|7174.2|7172.4|7171.3|7169.5|7184.4|7182.6|7168.2|7166.4|0
1625840100000|2021-07-09 14:15:00|7171.2|7169.4|7176|7174.2|7177.4|7175.6|7169.4|7167.6|0
1625840400000|2021-07-09 14:20:00|7175.9|7174.1|7181.3|7179.5|7183.5|7181.7|7173.4|7171.6|0
1625840700000|2021-07-09 14:25:00|7181.4|7179.6|7170|7168.2|7186.3|7184.5|7169.3|7167.5|0
1625841000000|2021-07-09 14:30:00|7170.1|7168.3|7164.7|7162.9|7170.1|7168.3|7155.8|7154|0
1625841300000|2021-07-09 14:35:00|7164.3|7162.5|7174.3|7172.5|7176|7174.2|7162.9|7161.1|0
1625841600000|2021-07-09 14:40:00|7173.6|7171.8|7178.4|7176.6|7178.4|7176.6|7166.8|7165|0
1625841900000|2021-07-09 14:45:00|7178.6|7176.8|7177.8|7176|7178.8|7177|7170.4|7168.6|0
1625842200000|2021-07-09 14:50:00|7177.4|7175.6|7186.2|7184.4|7189|7187.2|7176.5|7174.7|0
1625842500000|2021-07-09 14:55:00|7186|7184.2|7191.7|7189.9|7193.1|7191.3|7184|7182.2|0
1625842800000|2021-07-09 15:00:00|7191.9|7190.1|7197.3|7195.5|7205.4|7203.6|7191.9|7190.1|0
1625843100000|2021-07-09 15:05:00|7197.5|7195.7|7198.5|7196.7|7200.2|7198.4|7193.8|7192|0
1625843400000|2021-07-09 15:10:00|7198.1|7196.3|7194.5|7192.7|7202.1|7200.3|7193.6|7191.8|0
1625843700000|2021-07-09 15:15:00|7194.4|7192.6|7203|7201.2|7203|7201.2|7193.5|7191.7|0
1625844000000|2021-07-09 15:20:00|7202.7|7200.9|7203.8|7202|7204|7202.2|7198.3|7196.5|0
1625844300000|2021-07-09 15:25:00|7203.5|7201.7|7206.5|7204.7|7209.1|7207.3|7200.7|7198.9|0
1625844600000|2021-07-09 15:30:00|7206.6|7204.8|7204.9|7203.1|7208.3|7206.5|7201.8|7200|0
1625844900000|2021-07-09 15:35:00|7205|7203.2|7205.6|7203.8|7207.6|7205.8|7203.2|7201.4|0
1625845200000|2021-07-09 15:40:00|7205.7|7203.9|7205.5|7203.7|7208.3|7206.5|7203.7|7201.9|0
1625845500000|2021-07-09 15:45:00|7206.3|7204.5|7213.5|7211.7|7213.7|7211.9|7205.8|7204|0
1625845800000|2021-07-09 15:50:00|7213.6|7211.8|7209.8|7208|7213.8|7212|7209.3|7207.5|0
1625846100000|2021-07-09 15:55:00|7210.2|7208.4|7208.7|7206.9|7213.2|7211.4|7207.7|7205.9|0
1625846400000|2021-07-09 16:00:00|7209.1|7207.3|7215.8|7214|7215.8|7214|7209.1|7207.3|0
1625846700000|2021-07-09 16:05:00|7215.9|7214.1|7214|7212.2|7216.7|7214.9|7213.3|7211.5|0
1625847000000|2021-07-09 16:10:00|7214.9|7213.1|7217.7|7215.9|7220.7|7218.9|7214|7212.2|0
1625847300000|2021-07-09 16:15:00|7217.8|7216|7220.6|7218.8|7225.6|7223.8|7217.8|7216|0
1625847600000|2021-07-09 16:20:00|7220.8|7219|7222.9|7221.1|7223.8|7222|7218.5|7216.7|0
1625847900000|2021-07-09 16:25:00|7222.8|7221|7226.2|7224.4|7227.1|7225.3|7222.7|7220.9|0
1625848200000|2021-07-09 16:30:00|7226.3|7224.5|7224.9|7223.1|7228.5|7226.7|7224.7|7222.9|0
1625848500000|2021-07-09 16:35:00|7224.5|7222.7|7226.3|7224.5|7226.8|7225|7221.6|7219.8|0
1625848800000|2021-07-09 16:40:00|7226.6|7224.8|7233|7231.2|7233.5|7231.7|7226.4|7224.6|0
1625849100000|2021-07-09 16:45:00|7232.9|7231.1|7234|7232.2|7236.4|7234.6|7232|7230.2|0
1625849400000|2021-07-09 16:50:00|7234.3|7232.5|7230.1|7228.3|7235.9|7234.1|7229.3|7227.5|0
1625849700000|2021-07-09 16:55:00|7230.4|7228.6|7231|7229.2|7231.3|7229.5|7227.6|7225.8|0
1625850000000|2021-07-09 17:00:00|7230.9|7229.1|7225|7223.2|7230.9|7229.1|7224.6|7222.8|0
1625850300000|2021-07-09 17:05:00|7225.4|7223.6|7221.1|7219.3|7225.4|7223.6|7218.3|7216.5|0
1625850600000|2021-07-09 17:10:00|7221.2|7219.4|7220.8|7219|7223.9|7222.1|7220.8|7219|0
1625850900000|2021-07-09 17:15:00|7220.9|7219.1|7220.5|7218.7|7224.3|7222.5|7218.9|7217.1|0
1625851200000|2021-07-09 17:20:00|7220.8|7219|7220.4|7218.6|7223.2|7221.4|7219|7217.2|0
1625851500000|2021-07-09 17:25:00|7220.5|7218.7|7221.4|7219.6|7222.4|7220.6|7219.5|7217.7|0
1625851800000|2021-07-09 17:30:00|7221.5|7219.7|7222.7|7220.9|7225.4|7223.6|7220.6|7218.8|0
1625852100000|2021-07-09 17:35:00|7223.4|7221.6|7223.1|7221.3|7224.3|7222.5|7219|7217.2|0
1625852400000|2021-07-09 17:40:00|7222.9|7221.1|7218.3|7216.5|7223.8|7222|7218.3|7216.5|0
1625852700000|2021-07-09 17:45:00|7218.6|7216.8|7215.9|7214.1|7220.1|7218.3|7215.7|7213.9|0
1625853000000|2021-07-09 17:50:00|7215.6|7213.8|7215.8|7214|7216.8|7215|7210.8|7209|0
1625853300000|2021-07-09 17:55:00|7215.9|7214.1|7222.6|7220.8|7222.6|7220.8|7215.9|7214.1|0
1625853600000|2021-07-09 18:00:00|7222.9|7221.1|7218.9|7217.1|7222.9|7221.1|7218.9|7217.1|0
1625853900000|2021-07-09 18:05:00|7218.6|7216.8|7222.1|7220.3|7224.3|7222.5|7218.5|7216.7|0
1625854200000|2021-07-09 18:10:00|7222.2|7220.4|7220|7218.2|7224|7222.2|7219.6|7217.8|0
1625854500000|2021-07-09 18:15:00|7220.1|7218.3|7217.7|7215.9|7220.5|7218.7|7215.6|7213.8|0
1625854800000|2021-07-09 18:20:00|7217.6|7215.8|7216.8|7215|7218.9|7217.1|7214|7212.2|0
1625855100000|2021-07-09 18:25:00|7216.7|7214.9|7219.5|7217.7|7221.4|7219.6|7216.4|7214.6|0
1625855400000|2021-07-09 18:30:00|7220|7218.2|7223.6|7221.8|7223.8|7222|7218.3|7216.5|0
1625855700000|2021-07-09 18:35:00|7223.8|7222|7223|7221.2|7224.6|7222.8|7222.5|7220.7|0
1625856000000|2021-07-09 18:40:00|7223.1|7221.3|7224.5|7222.7|7226.9|7225.1|7221.9|7220.1|0
1625856300000|2021-07-09 18:45:00|7224.4|7222.6|7221.1|7219.3|7225.9|7224.1|7220.5|7218.7|0
1625856600000|2021-07-09 18:50:00|7221.4|7219.6|7224.6|7222.8|7227.5|7225.7|7220.9|7219.1|0
1625856900000|2021-07-09 18:55:00|7224.5|7222.7|7225.1|7223.3|7227.4|7225.6|7223.5|7221.7|0
1625857200000|2021-07-09 19:00:00|7225.2|7223.4|7222|7220.2|7227.2|7225.4|7220.8|7219|0
1625857500000|2021-07-09 19:05:00|7222.2|7220.4|7224|7222.2|7224.3|7222.5|7221.7|7219.9|0
1625857800000|2021-07-09 19:10:00|7223.8|7222|7224.7|7222.9|7225.6|7223.8|7222.4|7220.6|0
1625858100000|2021-07-09 19:15:00|7224.8|7223|7224.9|7223.1|7226.5|7224.7|7222.5|7220.7|0
1625858400000|2021-07-09 19:20:00|7224.6|7222.8|7228.1|7226.3|7228.4|7226.6|7223.4|7221.6|0
1625858700000|2021-07-09 19:25:00|7228.3|7226.5|7224.6|7222.8|7228.7|7226.9|7223|7221.2|0
1625859000000|2021-07-09 19:30:00|7224.2|7222.4|7223|7221.2|7226.8|7225|7222.5|7220.7|0
1625859300000|2021-07-09 19:35:00|7222.9|7221.1|7222.6|7220.8|7224.8|7223|7221.6|7219.8|0
1625859600000|2021-07-09 19:40:00|7222.5|7220.7|7221.7|7219.9|7224.1|7222.3|7221.4|7219.6|0
1625859900000|2021-07-09 19:45:00|7221.8|7220|7227.5|7225.7|7227.8|7226|7220.9|7219.1|0
1625860200000|2021-07-09 19:50:00|7230.1|7228.3|7236.4|7234.6|7237|7235.2|7226.9|7225.1|0
1625860500000|2021-07-09 19:55:00|7237.4|7235.6|7230|7228.2|7237.9|7236.1|7228.7|7226.9|0
1625860800000|2021-07-09 20:00:00|7230.6|7227.6|7228.3|7225.3|7232.5|7229.5|7228.3|7225.3|0
1625861100000|2021-07-09 20:05:00|7228.4|7225.4|7228.1|7225.1|7228.6|7225.6|7226.7|7223.7|0
1625861400000|2021-07-09 20:10:00|7227.9|7224.9|7228.3|7225.3|7228.4|7225.4|7227.4|7224.4|0
1625861700000|2021-07-09 20:15:00|7228.4|7225.4|7227.2|7224.2|7229|7226|7227|7224|0
1625862000000|2021-07-09 20:20:00|7227.3|7224.3|7228.3|7225.3|7228.3|7225.3|7227.3|7224.3|0
1625862300000|2021-07-09 20:25:00|7228.1|7225.1|7227.6|7224.6|7228.6|7225.6|7227.5|7224.5|0
1625862600000|2021-07-09 20:30:00|7227.7|7224.7|7227.8|7224.8|7228.1|7225.1|7227.2|7224.2|0
1625862900000|2021-07-09 20:35:00|7227.7|7224.7|7228.3|7225.3|7228.3|7225.3|7227.5|7224.5|0
1625863200000|2021-07-09 20:40:00|7228.1|7225.1|7228.4|7225.4|7229.4|7226.4|7227.8|7224.8|0
1625863500000|2021-07-09 20:45:00|7228.1|7225.1|7228.5|7225.5|7229|7226|7227.5|7224.5|0
1625863800000|2021-07-09 20:50:00|7228.4|7225.4|7228.6|7225.6|7228.8|7225.8|7228|7225|0
1625864100000|2021-07-09 20:55:00|7228.7|7225.7|7228.9|7225.9|7229|7226|7228.6|7225.6|0
1626040800000|2021-07-11 22:00:00|7242.4|7237.4|7240.1|7235.1|7243|7238|7238.9|7233.9|0
1626041100000|2021-07-11 22:05:00|7240|7235|7238.5|7233.5|7240.4|7235.4|7236.7|7231.7|0
1626041400000|2021-07-11 22:10:00|7238.4|7233.4|7238.2|7233.2|7239.1|7234.1|7237.2|7232.2|0
1626041700000|2021-07-11 22:15:00|7238.1|7233.1|7239.5|7234.5|7240|7235|7238.1|7233.1|0
1626042000000|2021-07-11 22:20:00|7239.6|7234.6|7237.7|7232.7|7239.9|7234.9|7237.7|7232.7|0
1626042300000|2021-07-11 22:25:00|7237.6|7232.6|7237.4|7232.4|7238.3|7233.3|7237.4|7232.4|0
1626042600000|2021-07-11 22:30:00|7237.5|7232.5|7238.4|7233.4|7238.5|7233.5|7237.1|7232.1|0
1626042900000|2021-07-11 22:35:00|7238.5|7233.5|7240|7235|7240.1|7235.1|7237.4|7232.4|0
1626043200000|2021-07-11 22:40:00|7240.2|7235.2|7237.9|7232.9|7240.4|7235.4|7237.7|7232.7|0
1626043500000|2021-07-11 22:45:00|7238.3|7233.3|7237.9|7232.9|7238.7|7233.7|7237.6|7232.6|0
1626043800000|2021-07-11 22:50:00|7238|7233|7238.8|7233.8|7239.1|7234.1|7237.9|7232.9|0
1626044100000|2021-07-11 22:55:00|7238.9|7233.9|7238.8|7233.8|7239.7|7234.7|7238.3|7233.3|0
1626044400000|2021-07-11 23:00:00|7238.9|7233.9|7235.7|7230.7|7239.1|7234.1|7235.3|7230.3|0
1626044700000|2021-07-11 23:05:00|7235.6|7230.6|7235.6|7230.6|7237|7232|7235.3|7230.3|0
1626045000000|2021-07-11 23:10:00|7235.4|7230.4|7236.7|7231.7|7236.9|7231.9|7235.1|7230.1|0
1626045300000|2021-07-11 23:15:00|7236.8|7231.8|7235.7|7230.7|7236.8|7231.8|7234.2|7229.2|0
1626045600000|2021-07-11 23:20:00|7235.6|7230.6|7235.4|7230.4|7236|7231|7235.1|7230.1|0
1626045900000|2021-07-11 23:25:00|7235.6|7230.6|7237.3|7232.3|7237.4|7232.4|7235.4|7230.4|0
1626046200000|2021-07-11 23:30:00|7237.2|7232.2|7239.4|7234.4|7239.4|7234.4|7237|7232|0
1626046500000|2021-07-11 23:35:00|7239.5|7234.5|7239.6|7234.6|7239.9|7234.9|7238.7|7233.7|0
1626046800000|2021-07-11 23:40:00|7239.5|7234.5|7239.8|7234.8|7239.9|7234.9|7238.7|7233.7|0
1626047100000|2021-07-11 23:45:00|7239.9|7234.9|7240.2|7235.2|7240.4|7235.4|7238.4|7233.4|0
1626047400000|2021-07-11 23:50:00|7239.9|7234.9|7237.7|7232.7|7240.3|7235.3|7237.6|7232.6|0
1626047700000|2021-07-11 23:55:00|7237.5|7232.5|7237.5|7232.5|7239.5|7234.5|7237.3|7232.3|0
1626048000000|2021-07-12 00:00:00|7237.4|7232.4|7236.6|7231.6|7238.7|7233.7|7235.8|7230.8|0
1626048300000|2021-07-12 00:05:00|7236.7|7231.7|7234.1|7229.1|7237.8|7232.8|7233.2|7228.2|0
1626048600000|2021-07-12 00:10:00|7234.2|7229.2|7234.9|7229.9|7236.2|7231.2|7233.7|7228.7|0
1626048900000|2021-07-12 00:15:00|7234.7|7229.7|7233.7|7228.7|7234.9|7229.9|7231.3|7226.3|0
1626049200000|2021-07-12 00:20:00|7233.8|7228.8|7232.6|7227.6|7234.9|7229.9|7231.9|7226.9|0
1626049500000|2021-07-12 00:25:00|7232.7|7227.7|7234.5|7229.5|7234.6|7229.6|7232.7|7227.7|0
1626049800000|2021-07-12 00:30:00|7234.6|7229.6|7233.6|7228.6|7236|7231|7233.1|7228.1|0
1626050100000|2021-07-12 00:35:00|7233.7|7228.7|7233.1|7228.1|7235.4|7230.4|7232.6|7227.6|0
1626050400000|2021-07-12 00:40:00|7233|7228|7231.2|7226.2|7233.4|7228.4|7230.1|7225.1|0
1626050700000|2021-07-12 00:45:00|7231.3|7226.3|7233.1|7228.1|7233.2|7228.2|7231.1|7226.1|0
1626051000000|2021-07-12 00:50:00|7233|7228|7233.9|7228.9|7234.5|7229.5|7232.3|7227.3|0
1626051300000|2021-07-12 00:55:00|7233.8|7228.8|7235.7|7230.7|7236.3|7231.3|7233.8|7228.8|0
1626051600000|2021-07-12 01:00:00|7235.8|7230.8|7233.6|7228.6|7237.2|7232.2|7233.3|7228.3|0
1626051900000|2021-07-12 01:05:00|7233.7|7228.7|7233.2|7228.2|7234.1|7229.1|7232.5|7227.5|0
1626052200000|2021-07-12 01:10:00|7233.3|7228.3|7232.1|7227.1|7234.1|7229.1|7231.9|7226.9|0
1626052500000|2021-07-12 01:15:00|7232.2|7227.2|7230.4|7225.4|7232.8|7227.8|7229.4|7224.4|0
1626052800000|2021-07-12 01:20:00|7230.5|7225.5|7230.6|7225.6|7231.6|7226.6|7229.8|7224.8|0
1626053100000|2021-07-12 01:25:00|7230.4|7225.4|7230.8|7225.8|7231.1|7226.1|7229.6|7224.6|0
1626053400000|2021-07-12 01:30:00|7230.9|7225.9|7227.1|7222.1|7231.4|7226.4|7226.8|7221.8|0
1626053700000|2021-07-12 01:35:00|7227|7222|7227.5|7222.5|7228.2|7223.2|7226|7221|0
1626054000000|2021-07-12 01:40:00|7227.6|7222.6|7226.2|7221.2|7227.7|7222.7|7226.2|7221.2|0
1626054300000|2021-07-12 01:45:00|7226.3|7221.3|7223.6|7218.6|7226.5|7221.5|7223.1|7218.1|0
1626054600000|2021-07-12 01:50:00|7223.7|7218.7|7224.7|7219.7|7225|7220|7223.4|7218.4|0
1626054900000|2021-07-12 01:55:00|7224.8|7219.8|7224.3|7219.3|7225.6|7220.6|7223.7|7218.7|0
1626055200000|2021-07-12 02:00:00|7224.4|7219.4|7224.9|7219.9|7225.9|7220.9|7224.1|7219.1|0
1626055500000|2021-07-12 02:05:00|7224.8|7219.8|7226.8|7221.8|7227.3|7222.3|7223.8|7218.8|0
1626055800000|2021-07-12 02:10:00|7226.9|7221.9|7227|7222|7227.4|7222.4|7226|7221|0
1626056100000|2021-07-12 02:15:00|7226.9|7221.9|7226.5|7221.5|7227.1|7222.1|7225.4|7220.4|0
1626056400000|2021-07-12 02:20:00|7226.6|7221.6|7226.8|7221.8|7227.4|7222.4|7226.5|7221.5|0
1626056700000|2021-07-12 02:25:00|7226.9|7221.9|7227.4|7222.4|7228.7|7223.7|7226.9|7221.9|0
1626057000000|2021-07-12 02:30:00|7227.5|7222.5|7225.6|7220.6|7228.5|7223.5|7225.4|7220.4|0
1626057300000|2021-07-12 02:35:00|7225.3|7220.3|7223.8|7218.8|7225.7|7220.7|7223.8|7218.8|0
1626057600000|2021-07-12 02:40:00|7223.9|7218.9|7225|7220|7226|7221|7223.6|7218.6|0
1626057900000|2021-07-12 02:45:00|7225.1|7220.1|7225.3|7220.3|7226.3|7221.3|7224.9|7219.9|0
1626058200000|2021-07-12 02:50:00|7225.4|7220.4|7225.1|7220.1|7226|7221|7224.4|7219.4|0
1626058500000|2021-07-12 02:55:00|7225|7220|7225.6|7220.6|7225.8|7220.8|7224.4|7219.4|0
1626058800000|2021-07-12 03:00:00|7225.7|7220.7|7225.9|7220.9|7227|7222|7225.4|7220.4|0
1626059100000|2021-07-12 03:05:00|7226|7221|7224.5|7219.5|7226.1|7221.1|7224.2|7219.2|0
1626059400000|2021-07-12 03:10:00|7224.4|7219.4|7225.8|7220.8|7226|7221|7224.4|7219.4|0
1626059700000|2021-07-12 03:15:00|7225.9|7220.9|7224.6|7219.6|7226.2|7221.2|7224.5|7219.5|0
1626060000000|2021-07-12 03:20:00|7224.7|7219.7|7222|7217|7225|7220|7222|7217|0
1626060300000|2021-07-12 03:25:00|7221.9|7216.9|7222|7217|7223|7218|7220.6|7215.6|0
1626060600000|2021-07-12 03:30:00|7222.1|7217.1|7223.5|7218.5|7223.7|7218.7|7221.8|7216.8|0
1626060900000|2021-07-12 03:35:00|7223.6|7218.6|7222.5|7217.5|7223.8|7218.8|7222.2|7217.2|0
1626061200000|2021-07-12 03:40:00|7222.3|7217.3|7222|7217|7222.7|7217.7|7221|7216|0
1626061500000|2021-07-12 03:45:00|7222.1|7217.1|7222.7|7217.7|7223.4|7218.4|7221.5|7216.5|0
1626061800000|2021-07-12 03:50:00|7222.8|7217.8|7222.9|7217.9|7223.5|7218.5|7222|7217|0
1626062100000|2021-07-12 03:55:00|7222.8|7217.8|7222.9|7217.9|7223.5|7218.5|7221.9|7216.9|0
1626062400000|2021-07-12 04:00:00|7223|7218|7223.9|7218.9|7224.2|7219.2|7221.7|7216.7|0
1626062700000|2021-07-12 04:05:00|7224|7219|7223.6|7218.6|7224|7219|7223|7218|0
1626063000000|2021-07-12 04:10:00|7223.7|7218.7|7221.9|7216.9|7223.9|7218.9|7221.5|7216.5|0
1626063300000|2021-07-12 04:15:00|7222|7217|7222.9|7217.9|7223|7218|7221.4|7216.4|0
1626063600000|2021-07-12 04:20:00|7223|7218|7223.1|7218.1|7223.7|7218.7|7222.6|7217.6|0
1626063900000|2021-07-12 04:25:00|7223.2|7218.2|7223.7|7218.7|7223.9|7218.9|7222.8|7217.8|0
1626064200000|2021-07-12 04:30:00|7223.5|7218.5|7223.6|7218.6|7225.1|7220.1|7222.7|7217.7|0
1626064500000|2021-07-12 04:35:00|7223.7|7218.7|7225.1|7220.1|7225.3|7220.3|7223.6|7218.6|0
1626064800000|2021-07-12 04:40:00|7225.3|7220.3|7224.8|7219.8|7225.9|7220.9|7224.4|7219.4|0
1626065100000|2021-07-12 04:45:00|7224.9|7219.9|7224.9|7219.9|7225.4|7220.4|7224.6|7219.6|0
1626065400000|2021-07-12 04:50:00|7225|7220|7225.7|7220.7|7225.9|7220.9|7224.4|7219.4|0
1626065700000|2021-07-12 04:55:00|7225.6|7220.6|7226.5|7221.5|7226.7|7221.7|7225.1|7220.1|0
1626066000000|2021-07-12 05:00:00|7226.4|7221.4|7225.3|7220.3|7226.7|7221.7|7225.2|7220.2|0
1626066300000|2021-07-12 05:05:00|7224.9|7219.9|7224.1|7219.1|7225.3|7220.3|7223.7|7218.7|0
1626066600000|2021-07-12 05:10:00|7224.4|7219.4|7224.9|7219.9|7225.1|7220.1|7223.9|7218.9|0
1626066900000|2021-07-12 05:15:00|7225|7220|7223.5|7218.5|7225.4|7220.4|7222.8|7217.8|0
1626067200000|2021-07-12 05:20:00|7223.4|7218.4|7223.5|7218.5|7224.8|7219.8|7223.3|7218.3|0
1626067500000|2021-07-12 05:25:00|7223.6|7218.6|7222.4|7217.4|7223.6|7218.6|7221.5|7216.5|0
1626067800000|2021-07-12 05:30:00|7222.5|7217.5|7222.2|7217.2|7223|7218|7220.9|7215.9|0
1626068100000|2021-07-12 05:35:00|7222.3|7217.3|7222.7|7217.7|7222.9|7217.9|7221.6|7216.6|0
1626068400000|2021-07-12 05:40:00|7222.6|7217.6|7221.4|7216.4|7223.3|7218.3|7221|7216|0
1626068700000|2021-07-12 05:45:00|7221.3|7216.3|7223.1|7218.1|7223.3|7218.3|7221.3|7216.3|0
1626069000000|2021-07-12 05:50:00|7223.2|7218.2|7224.4|7219.4|7224.9|7219.9|7222.3|7217.3|0
1626069300000|2021-07-12 05:55:00|7224.5|7219.5|7224.5|7219.5|7225.4|7220.4|7224|7219|0
1626069600000|2021-07-12 06:00:00|7224.7|7219.7|7226.5|7221.5|7227.1|7222.1|7223.5|7218.5|0
1626069900000|2021-07-12 06:05:00|7226.6|7221.6|7225.7|7220.7|7227.4|7222.4|7225.2|7220.2|0
1626070200000|2021-07-12 06:10:00|7225.6|7220.6|7224.8|7219.8|7226.3|7221.3|7224.5|7219.5|0
1626070500000|2021-07-12 06:15:00|7224.7|7219.7|7225.7|7220.7|7226.2|7221.2|7224.1|7219.1|0
1626070800000|2021-07-12 06:20:00|7225.6|7220.6|7226.5|7221.5|7226.8|7221.8|7224.8|7219.8|0
1626071100000|2021-07-12 06:25:00|7226.4|7221.4|7228.4|7223.4|7228.7|7223.7|7226.2|7221.2|0
1626071400000|2021-07-12 06:30:00|7228.5|7223.5|7231.8|7226.8|7233.2|7228.2|7228.4|7223.4|0
1626071700000|2021-07-12 06:35:00|7232|7227|7234.2|7229.2|7234.4|7229.4|7231.6|7226.6|0
1626072000000|2021-07-12 06:40:00|7234.3|7229.3|7231.6|7226.6|7234.4|7229.4|7230.2|7225.2|0
1626072300000|2021-07-12 06:45:00|7231.5|7226.5|7232.1|7227.1|7232.3|7227.3|7231.1|7226.1|0
1626072600000|2021-07-12 06:50:00|7232.2|7227.2|7232.3|7227.3|7233.9|7228.9|7232|7227|0
1626072900000|2021-07-12 06:55:00|7232.2|7227.2|7232.8|7227.8|7232.9|7227.9|7231.6|7226.6|0
1626073200000|2021-07-12 07:00:00|7232.7|7227.7|7233.9|7228.9|7235.1|7230.1|7226.4|7221.4|0
1626073500000|2021-07-12 07:05:00|7234|7229|7233.6|7228.6|7234.1|7229.1|7230.7|7225.7|0
1626073800000|2021-07-12 07:10:00|7233.7|7228.7|7237.5|7232.5|7237.9|7232.9|7232.7|7227.7|0
1626074100000|2021-07-12 07:15:00|7237.6|7232.6|7233.1|7228.1|7239|7234|7232.9|7227.9|0
1626074400000|2021-07-12 07:20:00|7232.9|7227.9|7230.6|7225.6|7234.4|7229.4|7229.3|7224.3|0
1626074700000|2021-07-12 07:25:00|7230.7|7225.7|7230.7|7225.7|7233.3|7228.3|7228.3|7223.3|0
1626075000000|2021-07-12 07:30:00|7230.6|7225.6|7230.1|7225.1|7231.3|7226.3|7228.9|7223.9|0
1626075300000|2021-07-12 07:35:00|7230.7|7225.7|7223.5|7218.5|7231.6|7226.6|7223.5|7218.5|0
1626075600000|2021-07-12 07:40:00|7223.6|7218.6|7223.4|7218.4|7224.6|7219.6|7220.4|7215.4|0
1626075900000|2021-07-12 07:45:00|7223.3|7218.3|7222.7|7217.7|7224.5|7219.5|7220.1|7215.1|0
1626076200000|2021-07-12 07:50:00|7223|7218|7215.9|7210.9|7223|7218|7215.4|7210.4|0
1626076500000|2021-07-12 07:55:00|7215.8|7210.8|7218.3|7213.3|7220.1|7215.1|7215.8|7210.8|0
1626076800000|2021-07-12 08:00:00|7218.2|7213.2|7222.1|7219.1|7223.1|7220.1|7211.7|7208.7|0
1626077100000|2021-07-12 08:05:00|7221.9|7218.9|7223.4|7220.4|7226.1|7223.1|7219|7216|0
1626077400000|2021-07-12 08:10:00|7223.2|7220.2|7229.7|7226.7|7230|7227|7223.2|7220.2|0
1626077700000|2021-07-12 08:15:00|7229.6|7226.6|7231.7|7228.7|7232.8|7229.8|7229|7226|0
1626078000000|2021-07-12 08:20:00|7231.8|7228.8|7229.7|7226.7|7233|7230|7227.9|7224.9|0
1626078300000|2021-07-12 08:25:00|7230.1|7227.1|7234|7231|7237.9|7234.9|7230.1|7227.1|0
1626078600000|2021-07-12 08:30:00|7234.1|7231.1|7234.8|7231.8|7237|7234|7233.2|7230.2|0
1626078900000|2021-07-12 08:35:00|7234.7|7231.7|7236|7233|7241.1|7238.1|7233.5|7230.5|0
1626079200000|2021-07-12 08:40:00|7236.1|7233.1|7239.8|7236.8|7240.1|7237.1|7236.1|7233.1|0
1626079500000|2021-07-12 08:45:00|7240.6|7237.6|7246.4|7243.4|7250.6|7247.6|7239.5|7236.5|0
1626079800000|2021-07-12 08:50:00|7246.3|7243.3|7250.9|7247.9|7253.3|7250.3|7246.3|7243.3|0
1626080100000|2021-07-12 08:55:00|7251|7248|7253.7|7250.7|7254|7251|7250.3|7247.3|0
1626080400000|2021-07-12 09:00:00|7253.8|7250.8|7255.2|7252.2|7256.5|7253.5|7251.3|7248.3|0
1626080700000|2021-07-12 09:05:00|7255.4|7252.4|7251.6|7248.6|7255.4|7252.4|7251.5|7248.5|0
1626081000000|2021-07-12 09:10:00|7251.8|7248.8|7252.8|7249.8|7253.1|7250.1|7251.4|7248.4|0
1626081300000|2021-07-12 09:15:00|7252.9|7249.9|7251.3|7248.3|7253.7|7250.7|7251.2|7248.2|0
1626081600000|2021-07-12 09:20:00|7251.5|7248.5|7251.3|7248.3|7252.4|7249.4|7249.4|7246.4|0
1626081900000|2021-07-12 09:25:00|7251.4|7248.4|7252.6|7249.6|7254.1|7251.1|7251.4|7248.4|0
1626082200000|2021-07-12 09:30:00|7252.7|7249.7|7252.8|7249.8|7254.8|7251.8|7250.3|7247.3|0
1626082500000|2021-07-12 09:35:00|7254.9|7251.9|7253.6|7250.6|7254.9|7251.9|7250.6|7247.6|0
1626082800000|2021-07-12 09:40:00|7253.7|7250.7|7252|7249|7253.9|7250.9|7248.9|7245.9|0
1626083100000|2021-07-12 09:45:00|7251.7|7248.7|7251.7|7248.7|7253.2|7250.2|7251.3|7248.3|0
1626083400000|2021-07-12 09:50:00|7251.6|7248.6|7252.2|7249.2|7253.3|7250.3|7251.5|7248.5|0
1626083700000|2021-07-12 09:55:00|7252.3|7249.3|7251.3|7248.3|7252.7|7249.7|7251.3|7248.3|0
1626084000000|2021-07-12 10:00:00|7251.6|7248.6|7250.5|7247.5|7252|7249|7250|7247|0
1626084300000|2021-07-12 10:05:00|7250.4|7247.4|7248.8|7245.8|7250.5|7247.5|7248.3|7245.3|0
1626084600000|2021-07-12 10:10:00|7248.7|7245.7|7238.8|7235.8|7248.7|7245.7|7238.4|7235.4|0
1626084900000|2021-07-12 10:15:00|7238.7|7235.7|7241.4|7238.4|7242.4|7239.4|7238|7235|0
1626085200000|2021-07-12 10:20:00|7241.3|7238.3|7237.4|7234.4|7241.4|7238.4|7237.2|7234.2|0
1626085500000|2021-07-12 10:25:00|7237|7234|7241.2|7238.2|7241.2|7238.2|7237|7234|0
1626085800000|2021-07-12 10:30:00|7240.9|7237.9|7241.5|7238.5|7242.2|7239.2|7240.5|7237.5|0
1626086100000|2021-07-12 10:35:00|7241.4|7238.4|7242.7|7239.7|7243.5|7240.5|7241.3|7238.3|0
1626086400000|2021-07-12 10:40:00|7242.5|7239.5|7244.5|7241.5|7244.7|7241.7|7242.5|7239.5|0
1626086700000|2021-07-12 10:45:00|7244.4|7241.4|7244.9|7241.9|7245.3|7242.3|7244.4|7241.4|0
1626087000000|2021-07-12 10:50:00|7245.1|7242.1|7243.1|7240.1|7245.2|7242.2|7243.1|7240.1|0
1626087300000|2021-07-12 10:55:00|7242.2|7239.2|7242.4|7239.4|7243.9|7240.9|7240.8|7237.8|0
1626087600000|2021-07-12 11:00:00|7241.4|7238.4|7244.9|7241.9|7244.9|7241.9|7238.3|7235.3|0
1626087900000|2021-07-12 11:05:00|7244.7|7241.7|7244.7|7241.7|7245.8|7242.8|7243.4|7240.4|0
1626088200000|2021-07-12 11:10:00|7243.6|7240.6|7243.3|7240.3|7245.4|7242.4|7243|7240|0
1626088500000|2021-07-12 11:15:00|7243.4|7240.4|7244.5|7241.5|7245.9|7242.9|7243.4|7240.4|0
1626088800000|2021-07-12 11:20:00|7244.6|7241.6|7249.3|7246.3|7249.8|7246.8|7244.2|7241.2|0
1626089100000|2021-07-12 11:25:00|7249.1|7246.1|7249|7246|7249.9|7246.9|7248.8|7245.8|0
1626089400000|2021-07-12 11:30:00|7248.9|7245.9|7248.1|7245.1|7249.4|7246.4|7247.8|7244.8|0
1626089700000|2021-07-12 11:35:00|7248|7245|7248.4|7245.4|7248.9|7245.9|7247.1|7244.1|0
1626090000000|2021-07-12 11:40:00|7248.7|7245.7|7247.3|7244.3|7248.7|7245.7|7246.5|7243.5|0
1626090300000|2021-07-12 11:45:00|7247.5|7244.5|7248.7|7245.7|7248.9|7245.9|7247|7244|0
1626090600000|2021-07-12 11:50:00|7248.6|7245.6|7250.4|7247.4|7251|7248|7248.6|7245.6|0
1626090900000|2021-07-12 11:55:00|7250.3|7247.3|7249.3|7246.3|7250.4|7247.4|7249.3|7246.3|0
1626091200000|2021-07-12 12:00:00|7248.8|7245.8|7248.2|7245.2|7249|7246|7247.2|7244.2|0
1626091500000|2021-07-12 12:05:00|7248.4|7245.4|7250.5|7247.5|7252.2|7249.2|7248.2|7245.2|0
1626091800000|2021-07-12 12:10:00|7250.4|7247.4|7252.8|7249.8|7253.2|7250.2|7249.8|7246.8|0
1626092100000|2021-07-12 12:15:00|7252.9|7249.9|7255.2|7252.2|7255.2|7252.2|7251.9|7248.9|0
1626092400000|2021-07-12 12:20:00|7255.4|7252.4|7257.1|7254.1|7258.2|7255.2|7254.5|7251.5|0
1626092700000|2021-07-12 12:25:00|7256.9|7253.9|7259.1|7256.1|7259.7|7256.7|7255.1|7252.1|0
1626093000000|2021-07-12 12:30:00|7259|7256|7259.1|7256.1|7259.6|7256.6|7257.1|7254.1|0
1626093300000|2021-07-12 12:35:00|7259.2|7256.2|7259.6|7256.6|7259.8|7256.8|7258.2|7255.2|0
1626093600000|2021-07-12 12:40:00|7259.5|7256.5|7259.5|7256.5|7261.7|7258.7|7258.9|7255.9|0
1626093900000|2021-07-12 12:45:00|7259.4|7256.4|7258.9|7255.9|7260.1|7257.1|7258.3|7255.3|0
1626094200000|2021-07-12 12:50:00|7259|7256|7257.5|7254.5|7259.7|7256.7|7257.3|7254.3|0
1626094500000|2021-07-12 12:55:00|7257.6|7254.6|7260.3|7257.3|7260.3|7257.3|7257.6|7254.6|0
1626094800000|2021-07-12 13:00:00|7260.1|7257.1|7262.4|7259.4|7262.4|7259.4|7260.1|7257.1|0
1626095100000|2021-07-12 13:05:00|7262.3|7259.3|7261|7258|7262.8|7259.8|7260.7|7257.7|0
1626095400000|2021-07-12 13:10:00|7261.2|7258.2|7260.5|7257.5|7262.9|7259.9|7260.5|7257.5|0
1626095700000|2021-07-12 13:15:00|7260.4|7257.4|7260.5|7257.5|7261.4|7258.4|7259.9|7256.9|0
1626096000000|2021-07-12 13:20:00|7260.6|7257.6|7259.9|7256.9|7261.2|7258.2|7259.7|7256.7|0
1626096300000|2021-07-12 13:25:00|7259.7|7256.7|7256.2|7253.2|7264.6|7261.6|7255.4|7252.4|0
1626096600000|2021-07-12 13:30:00|7261.2|7258.2|7263.5|7261.7|7275.7|7273.9|7251.9|7250.1|0
1626096900000|2021-07-12 13:35:00|7263.4|7261.6|7247.2|7245.4|7273|7271.2|7241.7|7239.9|0
1626097200000|2021-07-12 13:40:00|7247.1|7245.3|7266.2|7264.4|7266.5|7264.7|7233.4|7231.6|0
1626097500000|2021-07-12 13:45:00|7266.3|7264.5|7256.8|7255|7268.8|7267|7256.8|7255|0
1626097800000|2021-07-12 13:50:00|7256.2|7254.4|7256.6|7254.8|7264.7|7262.9|7250.4|7248.6|0
1626098100000|2021-07-12 13:55:00|7256.7|7254.9|7262.7|7260.9|7266.2|7264.4|7254.1|7252.3|0
1626098400000|2021-07-12 14:00:00|7263.1|7261.3|7249.6|7247.8|7263.1|7261.3|7242.3|7240.5|0
1626098700000|2021-07-12 14:05:00|7249.9|7248.1|7250.6|7248.8|7250.7|7248.9|7233.1|7231.3|0
1626099000000|2021-07-12 14:10:00|7250.1|7248.3|7259.3|7257.5|7259.9|7258.1|7246.4|7244.6|0
1626099300000|2021-07-12 14:15:00|7259.8|7258|7247.6|7245.8|7259.8|7258|7243.9|7242.1|0
1626099600000|2021-07-12 14:20:00|7248|7246.2|7249.4|7247.6|7255.8|7254|7241.1|7239.3|0
1626099900000|2021-07-12 14:25:00|7249.5|7247.7|7263.2|7261.4|7266.9|7265.1|7248.2|7246.4|0
1626100200000|2021-07-12 14:30:00|7264.1|7262.3|7265|7263.2|7265.4|7263.6|7254.8|7253|0
1626100500000|2021-07-12 14:35:00|7265.1|7263.3|7264.1|7262.3|7273|7271.2|7262.6|7260.8|0
1626100800000|2021-07-12 14:40:00|7265.1|7263.3|7269.1|7267.3|7273.3|7271.5|7265.1|7263.3|0
1626101100000|2021-07-12 14:45:00|7268.8|7267|7260.1|7258.3|7271.9|7270.1|7254.4|7252.6|0
1626101400000|2021-07-12 14:50:00|7258.1|7256.3|7267.8|7266|7270.6|7268.8|7257.6|7255.8|0
1626101700000|2021-07-12 14:55:00|7267.7|7265.9|7268.1|7266.3|7274.2|7272.4|7267.2|7265.4|0
1626102000000|2021-07-12 15:00:00|7267.9|7266.1|7279.6|7277.8|7283.1|7281.3|7266|7264.2|0
1626102300000|2021-07-12 15:05:00|7279.7|7277.9|7277.1|7275.3|7280.4|7278.6|7273.8|7272|0
1626102600000|2021-07-12 15:10:00|7277.2|7275.4|7268.2|7266.4|7281.1|7279.3|7268.1|7266.3|0
1626102900000|2021-07-12 15:15:00|7267.9|7266.1|7269.3|7267.5|7273.1|7271.3|7265.6|7263.8|0
1626103200000|2021-07-12 15:20:00|7269.5|7267.7|7257.7|7255.9|7270.8|7269|7257.3|7255.5|0
1626103500000|2021-07-12 15:25:00|7257.5|7255.7|7265.3|7263.5|7267.6|7265.8|7255.5|7253.7|0
1626103800000|2021-07-12 15:30:00|7265.4|7263.6|7274.3|7272.5|7274.4|7272.6|7264.1|7262.3|0
1626104100000|2021-07-12 15:35:00|7274.4|7272.6|7269.4|7267.6|7275.2|7273.4|7267|7265.2|0
1626104400000|2021-07-12 15:40:00|7268.9|7267.1|7275.5|7273.7|7275.5|7273.7|7268.6|7266.8|0
1626104700000|2021-07-12 15:45:00|7275.4|7273.6|7273.2|7271.4|7280|7278.2|7273.2|7271.4|0
1626105000000|2021-07-12 15:50:00|7273.4|7271.6|7277.8|7276|7279.5|7277.7|7272.5|7270.7|0
1626105300000|2021-07-12 15:55:00|7278.1|7276.3|7280.7|7278.9|7283.9|7282.1|7278|7276.2|0
1626105600000|2021-07-12 16:00:00|7280.4|7278.6|7277.4|7275.6|7281.6|7279.8|7276.5|7274.7|0
1626105900000|2021-07-12 16:05:00|7277.2|7275.4|7277.7|7275.9|7280.8|7279|7276.5|7274.7|0
1626106200000|2021-07-12 16:10:00|7277.8|7276|7283.8|7282|7286|7284.2|7277.8|7276|0
1626106500000|2021-07-12 16:15:00|7283.7|7281.9|7285.6|7283.8|7287.6|7285.8|7279.3|7277.5|0
1626106800000|2021-07-12 16:20:00|7285.1|7283.3|7288.6|7286.8|7293.6|7291.8|7285.1|7283.3|0
1626107100000|2021-07-12 16:25:00|7288.7|7286.9|7290.3|7288.5|7294.4|7292.6|7288.6|7286.8|0
1626107400000|2021-07-12 16:30:00|7291.3|7289.5|7291.7|7289.9|7294.3|7292.5|7289.7|7287.9|0
1626107700000|2021-07-12 16:35:00|7291.4|7289.6|7286.3|7284.5|7292.2|7290.4|7285.1|7283.3|0
1626108000000|2021-07-12 16:40:00|7286.6|7284.8|7288.8|7287|7288.9|7287.1|7283.4|7281.6|0
1626108300000|2021-07-12 16:45:00|7288.9|7287.1|7291.2|7289.4|7292.4|7290.6|7286.4|7284.6|0
1626108600000|2021-07-12 16:50:00|7291.1|7289.3|7286.5|7284.7|7292.9|7291.1|7285.8|7284|0
1626108900000|2021-07-12 16:55:00|7286.6|7284.8|7285.7|7283.9|7286.9|7285.1|7282.2|7280.4|0
1626109200000|2021-07-12 17:00:00|7286|7284.2|7283.5|7281.7|7287.7|7285.9|7282.5|7280.7|0
1626109500000|2021-07-12 17:05:00|7283.4|7281.6|7279.6|7277.8|7284.4|7282.6|7276|7274.2|0
1626109800000|2021-07-12 17:10:00|7279.7|7277.9|7279|7277.2|7281.9|7280.1|7277|7275.2|0
1626110100000|2021-07-12 17:15:00|7279.1|7277.3|7284.5|7282.7|7284.5|7282.7|7278|7276.2|0
1626110400000|2021-07-12 17:20:00|7284.6|7282.8|7285.3|7283.5|7285.8|7284|7281|7279.2|0
1626110700000|2021-07-12 17:25:00|7285.2|7283.4|7285.2|7283.4|7285.9|7284.1|7282.1|7280.3|0
1626111000000|2021-07-12 17:30:00|7285|7283.2|7284.3|7282.5|7286.3|7284.5|7282.5|7280.7|0
1626111300000|2021-07-12 17:35:00|7284.4|7282.6|7283.5|7281.7|7287.4|7285.6|7283.5|7281.7|0
1626111600000|2021-07-12 17:40:00|7283.7|7281.9|7286|7284.2|7287.9|7286.1|7282.5|7280.7|0
1626111900000|2021-07-12 17:45:00|7285.7|7283.9|7279.2|7277.4|7287.2|7285.4|7278.5|7276.7|0
1626112200000|2021-07-12 17:50:00|7279.1|7277.3|7280.5|7278.7|7282|7280.2|7278.4|7276.6|0
1626112500000|2021-07-12 17:55:00|7280.6|7278.8|7284.5|7282.7|7284.5|7282.7|7280.2|7278.4|0
1626112800000|2021-07-12 18:00:00|7284.6|7282.8|7286.8|7285|7287|7285.2|7282.9|7281.1|0
1626113100000|2021-07-12 18:05:00|7287|7285.2|7291.7|7289.9|7292.4|7290.6|7287|7285.2|0
1626113400000|2021-07-12 18:10:00|7291.8|7290|7290|7288.2|7293|7291.2|7288.5|7286.7|0
1626113700000|2021-07-12 18:15:00|7289.8|7288|7289.2|7287.4|7290.1|7288.3|7287.2|7285.4|0
1626114000000|2021-07-12 18:20:00|7289.1|7287.3|7293.9|7292.1|7294.1|7292.3|7289.1|7287.3|0
1626114300000|2021-07-12 18:25:00|7293.8|7292|7290.5|7288.7|7293.8|7292|7289|7287.2|0
1626114600000|2021-07-12 18:30:00|7290.8|7289|7291.9|7290.1|7294.1|7292.3|7289.8|7288|0
1626114900000|2021-07-12 18:35:00|7292|7290.2|7290.1|7288.3|7292.1|7290.3|7289.3|7287.5|0
1626115200000|2021-07-12 18:40:00|7290.2|7288.4|7292.3|7290.5|7293.2|7291.4|7288.2|7286.4|0
1626115500000|2021-07-12 18:45:00|7292.2|7290.4|7289|7287.2|7292.7|7290.9|7289|7287.2|0
1626115800000|2021-07-12 18:50:00|7288.9|7287.1|7287.8|7286|7291|7289.2|7287.8|7286|0
1626116100000|2021-07-12 18:55:00|7288|7286.2|7292|7290.2|7292|7290.2|7286.4|7284.6|0
1626116400000|2021-07-12 19:00:00|7292.1|7290.3|7289.2|7287.4|7294.1|7292.3|7289|7287.2|0
1626116700000|2021-07-12 19:05:00|7288.7|7286.9|7292.5|7290.7|7293.3|7291.5|7288.3|7286.5|0
1626117000000|2021-07-12 19:10:00|7292.6|7290.8|7296.6|7294.8|7297.1|7295.3|7291.6|7289.8|0
1626117300000|2021-07-12 19:15:00|7296.7|7294.9|7293.6|7291.8|7298.4|7296.6|7292.8|7291|0
1626117600000|2021-07-12 19:20:00|7293.2|7291.4|7292.8|7291|7294.4|7292.6|7290.8|7289|0
1626117900000|2021-07-12 19:25:00|7293|7291.2|7292.7|7290.9|7296.4|7294.6|7291.4|7289.6|0
1626118200000|2021-07-12 19:30:00|7292.3|7290.5|7292.5|7290.7|7293.4|7291.6|7290.8|7289|0
1626118500000|2021-07-12 19:35:00|7292.9|7291.1|7293.9|7292.1|7296.4|7294.6|7292.7|7290.9|0
1626118800000|2021-07-12 19:40:00|7293.4|7291.6|7291.6|7289.8|7294.3|7292.5|7290.9|7289.1|0
1626119100000|2021-07-12 19:45:00|7291.4|7289.6|7292|7290.2|7293|7291.2|7288.6|7286.8|0
1626119400000|2021-07-12 19:50:00|7293.8|7292|7295.5|7293.7|7298|7296.2|7289.7|7287.9|0
1626119700000|2021-07-12 19:55:00|7296.1|7294.3|7297|7295.2|7298|7296.2|7293.7|7291.9|0
1626120000000|2021-07-12 20:00:00|7297.4|7294.4|7297.3|7294.3|7298.6|7295.6|7290.9|7287.9|0
1626120300000|2021-07-12 20:05:00|7297.5|7294.5|7298.6|7295.6|7300|7297|7297.5|7294.5|0
1626120600000|2021-07-12 20:10:00|7297.9|7294.9|7299.5|7296.5|7299.6|7296.6|7297.5|7294.5|0
1626120900000|2021-07-12 20:15:00|7299.6|7296.6|7299.7|7296.7|7300.1|7297.1|7299|7296|0
1626121200000|2021-07-12 20:20:00|7299.8|7296.8|7299.5|7296.5|7300.7|7297.7|7299.5|7296.5|0
1626121500000|2021-07-12 20:25:00|7299.6|7296.6|7297.7|7294.7|7299.7|7296.7|7297.7|7294.7|0
1626121800000|2021-07-12 20:30:00|7297.6|7294.6|7299.6|7296.6|7299.9|7296.9|7297.5|7294.5|0
1626122100000|2021-07-12 20:35:00|7299.5|7296.5|7299.3|7296.3|7299.7|7296.7|7299|7296|0
1626122400000|2021-07-12 20:40:00|7299.1|7296.1|7298|7295|7299.3|7296.3|7298|7295|0
1626122700000|2021-07-12 20:45:00|7298.1|7295.1|7297.3|7294.3|7298.1|7295.1|7297.3|7294.3|0
1626123000000|2021-07-12 20:50:00|7297.4|7294.4|7296.5|7293.5|7297.7|7294.7|7296.5|7293.5|0
1626123300000|2021-07-12 20:55:00|7296.7|7293.7|7296.8|7293.8|7297|7294|7296.7|7293.7|0
1626123600000|2021-07-12 21:00:00|7296.7|7293.7|7297.4|7294.4|7297.5|7294.5|7296.3|7293.3|0
1626123900000|2021-07-12 21:05:00|7296.3|7293.3|7296.3|7293.3|7296.5|7293.5|7295.7|7292.7|0
1626124200000|2021-07-12 21:10:00|7295.7|7292.7|7297.1|7294.1|7297.1|7294.1|7295.7|7292.7|0
1626124500000|2021-07-12 21:15:00|7296.7|7293.7|7297.2|7294.2|7297.2|7294.2|7296.4|7293.4|0
1626124800000|2021-07-12 21:20:00|7297.3|7294.3|7297.2|7294.2|7298|7295|7296.7|7293.7|0
1626125100000|2021-07-12 21:25:00|7297.3|7294.3|7297|7294|7297.6|7294.6|7296.8|7293.8|0
1626125400000|2021-07-12 21:30:00|7296.8|7293.8|7297.8|7294.8|7298|7295|7296.8|7293.8|0
1626125700000|2021-07-12 21:35:00|7297.1|7294.1|7298.6|7295.6|7298.6|7295.6|7297.1|7294.1|0
1626126000000|2021-07-12 21:40:00|7298.5|7295.5|7298.9|7295.9|7298.9|7295.9|7298.4|7295.4|0
1626126300000|2021-07-12 21:45:00|7298.8|7295.8|7298.1|7295.1|7299|7296|7298.1|7295.1|0
1626126600000|2021-07-12 21:50:00|7298.3|7295.3|7298.4|7295.4|7298.5|7295.5|7298|7295|0
1626126900000|2021-07-12 21:55:00|7298.3|7295.3|7298.7|7295.7|7298.7|7295.7|7298.3|7295.3|0
1626127200000|2021-07-12 22:00:00|7298.8|7295.8|7297.7|7294.7|7299.2|7296.2|7297.6|7294.6|0
1626127500000|2021-07-12 22:05:00|7297.6|7294.6|7298|7295|7298.1|7295.1|7297.6|7294.6|0
1626127800000|2021-07-12 22:10:00|7298.2|7295.2|7297.8|7294.8|7298.2|7295.2|7297.8|7294.8|0
1626128100000|2021-07-12 22:15:00|7297.5|7294.5|7297.4|7294.4|7297.5|7294.5|7297.3|7294.3|0
1626128400000|2021-07-12 22:20:00|7297.5|7294.5|7298.5|7295.5|7298.7|7295.7|7297.5|7294.5|0
1626128700000|2021-07-12 22:25:00|7298.6|7295.6|7298.3|7295.3|7298.6|7295.6|7298.2|7295.2|0
1626129000000|2021-07-12 22:30:00|7297.7|7294.7|7298.4|7295.4|7298.4|7295.4|7297.4|7294.4|0
1626129300000|2021-07-12 22:35:00|7298.7|7295.7|7298.1|7295.1|7298.7|7295.7|7297.2|7294.2|0
1626129600000|2021-07-12 22:40:00|7298.7|7295.7|7298.5|7295.5|7299.1|7296.1|7298.5|7295.5|0
1626129900000|2021-07-12 22:45:00|7298.3|7295.3|7298.5|7295.5|7298.5|7295.5|7297.9|7294.9|0
1626130200000|2021-07-12 22:50:00|7298.4|7295.4|7298|7295|7298.6|7295.6|7297.9|7294.9|0
1626130500000|2021-07-12 22:55:00|7297.9|7294.9|7298.3|7295.3|7298.5|7295.5|7297.4|7294.4|0
1626130800000|2021-07-12 23:00:00|7298.2|7295.2|7297.8|7294.8|7298.2|7295.2|7297.8|7294.8|0
1626131100000|2021-07-12 23:05:00|7297.7|7294.7|7298.2|7295.2|7298.3|7295.3|7297.6|7294.6|0
1626131400000|2021-07-12 23:10:00|7298.3|7295.3|7298.2|7295.2|7298.4|7295.4|7298.1|7295.1|0
1626131700000|2021-07-12 23:15:00|7298.3|7295.3|7297.9|7294.9|7298.3|7295.3|7297.6|7294.6|0
1626132000000|2021-07-12 23:20:00|7298|7295|7297.8|7294.8|7298.4|7295.4|7297.7|7294.7|0
1626132300000|2021-07-12 23:25:00|7297.9|7294.9|7297.6|7294.6|7297.9|7294.9|7296.8|7293.8|0
1626132600000|2021-07-12 23:30:00|7297.7|7294.7|7297.5|7294.5|7298|7295|7297.4|7294.4|0
1626132900000|2021-07-12 23:35:00|7297.4|7294.4|7298|7295|7298.2|7295.2|7297.3|7294.3|0
1626133200000|2021-07-12 23:40:00|7297.9|7294.9|7298.4|7295.4|7298.4|7295.4|7297.9|7294.9|0
1626133500000|2021-07-12 23:45:00|7298.3|7295.3|7298.4|7295.4|7299.2|7296.2|7298.2|7295.2|0
1626133800000|2021-07-12 23:50:00|7298.6|7295.6|7300|7297|7300.1|7297.1|7298.5|7295.5|0
1626134100000|2021-07-12 23:55:00|7300.2|7297.2|7302.1|7297.1|7302.1|7298.7|7300.2|7296.9|0
1626134400000|2021-07-13 00:00:00|7301.9|7296.9|7300.8|7295.8|7303.3|7298.3|7300.3|7295.3|0
1626134700000|2021-07-13 00:05:00|7300.9|7295.9|7303.2|7298.2|7303.3|7298.3|7300.4|7295.4|0
1626135000000|2021-07-13 00:10:00|7303.1|7298.1|7302.4|7297.4|7303.5|7298.5|7302|7297|0
1626135300000|2021-07-13 00:15:00|7302.5|7297.5|7301.6|7296.6|7303.3|7298.3|7301.1|7296.1|0
1626135600000|2021-07-13 00:20:00|7301.5|7296.5|7301.4|7296.4|7301.8|7296.8|7300.5|7295.5|0
1626135900000|2021-07-13 00:25:00|7301.3|7296.3|7301.7|7296.7|7302.8|7297.8|7301.1|7296.1|0
1626136200000|2021-07-13 00:30:00|7301.6|7296.6|7302.8|7297.8|7303.3|7298.3|7301.6|7296.6|0
1626136500000|2021-07-13 00:35:00|7302.6|7297.6|7303.3|7298.3|7304|7299|7302.4|7297.4|0
1626136800000|2021-07-13 00:40:00|7303.5|7298.5|7302.8|7297.8|7304|7299|7302.7|7297.7|0
1626137100000|2021-07-13 00:45:00|7303|7298|7302.2|7297.2|7303.8|7298.8|7302.1|7297.1|0
1626137400000|2021-07-13 00:50:00|7302.3|7297.3|7301.5|7296.5|7302.7|7297.7|7301.2|7296.2|0
1626137700000|2021-07-13 00:55:00|7301.6|7296.6|7300.7|7295.7|7301.7|7296.7|7300.2|7295.2|0
1626138000000|2021-07-13 01:00:00|7300.6|7295.6|7300.1|7295.1|7301|7296|7299|7294|0
1626138300000|2021-07-13 01:05:00|7300|7295|7300|7295|7300.9|7295.9|7299.3|7294.3|0
1626138600000|2021-07-13 01:10:00|7300.1|7295.1|7299.3|7294.3|7300.4|7295.4|7299.1|7294.1|0
1626138900000|2021-07-13 01:15:00|7299.4|7294.4|7301.5|7296.5|7301.5|7296.5|7299.3|7294.3|0
1626139200000|2021-07-13 01:20:00|7301.4|7296.4|7301.8|7296.8|7301.9|7296.9|7300.7|7295.7|0
1626139500000|2021-07-13 01:25:00|7301.7|7296.7|7299.8|7294.8|7302|7297|7299.7|7294.7|0
1626139800000|2021-07-13 01:30:00|7299.7|7294.7|7298|7293|7299.9|7294.9|7296.5|7291.5|0
1626140100000|2021-07-13 01:35:00|7298.6|7293.6|7299.4|7294.4|7300|7295|7298|7293|0
1626140400000|2021-07-13 01:40:00|7299.3|7294.3|7298.3|7293.3|7299.4|7294.4|7297.5|7292.5|0
1626140700000|2021-07-13 01:45:00|7298.5|7293.5|7298.9|7293.9|7299.2|7294.2|7297.3|7292.3|0
1626141000000|2021-07-13 01:50:00|7299|7294|7300.4|7295.4|7300.8|7295.8|7298.7|7293.7|0
1626141300000|2021-07-13 01:55:00|7300.5|7295.5|7303.2|7298.2|7303.3|7298.3|7300.5|7295.5|0
1626141600000|2021-07-13 02:00:00|7303.3|7298.3|7301|7296|7303.6|7298.6|7300.9|7295.9|0
1626141900000|2021-07-13 02:05:00|7301.1|7296.1|7300.9|7295.9|7302.1|7297.1|7300.5|7295.5|0
1626142200000|2021-07-13 02:10:00|7301|7296|7301.5|7296.5|7301.7|7296.7|7300.7|7295.7|0
1626142500000|2021-07-13 02:15:00|7301.4|7296.4|7302.8|7297.8|7303.1|7298.1|7301.2|7296.2|0
1626142800000|2021-07-13 02:20:00|7302.9|7297.9|7301.6|7296.6|7303.6|7298.6|7301.6|7296.6|0
1626143100000|2021-07-13 02:25:00|7301.4|7296.4|7300.1|7295.1|7301.6|7296.6|7300.1|7295.1|0
1626143400000|2021-07-13 02:30:00|7300.2|7295.2|7301.4|7296.4|7301.7|7296.7|7300.1|7295.1|0
1626143700000|2021-07-13 02:35:00|7301.3|7296.3|7302.4|7297.4|7302.5|7297.5|7301.2|7296.2|0
1626144000000|2021-07-13 02:40:00|7302.3|7297.3|7300.9|7295.9|7302.8|7297.8|7300.6|7295.6|0
1626144300000|2021-07-13 02:45:00|7300.8|7295.8|7301.2|7296.2|7301.4|7296.4|7300.6|7295.6|0
1626144600000|2021-07-13 02:50:00|7301.3|7296.3|7301.8|7296.8|7301.8|7296.8|7300.8|7295.8|0
1626144900000|2021-07-13 02:55:00|7301.7|7296.7|7300.7|7295.7|7301.8|7296.8|7300.3|7295.3|0
1626145200000|2021-07-13 03:00:00|7300.8|7295.8|7301.3|7296.3|7302.3|7297.3|7300.6|7295.6|0
1626145500000|2021-07-13 03:05:00|7301.4|7296.4|7300.7|7295.7|7301.6|7296.6|7300.7|7295.7|0
1626145800000|2021-07-13 03:10:00|7300.6|7295.6|7300.8|7295.8|7301.8|7296.8|7300.1|7295.1|0
1626146100000|2021-07-13 03:15:00|7301|7296|7301.5|7296.5|7302.3|7297.3|7300.8|7295.8|0
1626146400000|2021-07-13 03:20:00|7301.3|7296.3|7301.8|7296.8|7302.4|7297.4|7301.3|7296.3|0
1626146700000|2021-07-13 03:25:00|7301.9|7296.9|7302.2|7297.2|7302.3|7297.3|7301.6|7296.6|0
1626147000000|2021-07-13 03:30:00|7302.1|7297.1|7301|7296|7302.5|7297.5|7300.8|7295.8|0
1626147300000|2021-07-13 03:35:00|7301.1|7296.1|7301.1|7296.1|7301.7|7296.7|7300.9|7295.9|0
1626147600000|2021-07-13 03:40:00|7301.3|7296.3|7300.8|7295.8|7301.9|7296.9|7300.8|7295.8|0
1626147900000|2021-07-13 03:45:00|7300.7|7295.7|7301|7296|7301.7|7296.7|7300.2|7295.2|0
1626148200000|2021-07-13 03:50:00|7300.9|7295.9|7302|7297|7302.4|7297.4|7300.9|7295.9|0
1626148500000|2021-07-13 03:55:00|7301.9|7296.9|7302.3|7297.3|7302.8|7297.8|7301.9|7296.9|0
1626148800000|2021-07-13 04:00:00|7302.5|7297.5|7301|7296|7302.6|7297.6|7300.9|7295.9|0
1626149100000|2021-07-13 04:05:00|7301.2|7296.2|7302|7297|7302.5|7297.5|7301|7296|0
1626149400000|2021-07-13 04:10:00|7302.2|7297.2|7301.8|7296.8|7302.9|7297.9|7301.7|7296.7|0
1626149700000|2021-07-13 04:15:00|7301.9|7296.9|7302.8|7297.8|7302.8|7297.8|7301.5|7296.5|0
1626150000000|2021-07-13 04:20:00|7302.7|7297.7|7302.5|7297.5|7303.3|7298.3|7302.2|7297.2|0
1626150300000|2021-07-13 04:25:00|7302.4|7297.4|7302.5|7297.5|7303.1|7298.1|7302.3|7297.3|0
1626150600000|2021-07-13 04:30:00|7302.7|7297.7|7302.2|7297.2|7302.7|7297.7|7301.7|7296.7|0
1626150900000|2021-07-13 04:35:00|7302|7297|7302.2|7297.2|7302.7|7297.7|7301.9|7296.9|0
1626151200000|2021-07-13 04:40:00|7302.5|7297.5|7302.5|7297.5|7302.7|7297.7|7301.9|7296.9|0
1626151500000|2021-07-13 04:45:00|7302.4|7297.4|7301.3|7296.3|7302.5|7297.5|7301.1|7296.1|0
1626151800000|2021-07-13 04:50:00|7301.2|7296.2|7301.4|7296.4|7301.8|7296.8|7301.1|7296.1|0
1626152100000|2021-07-13 04:55:00|7301.3|7296.3|7300.9|7295.9|7301.3|7296.3|7300.6|7295.6|0
1626152400000|2021-07-13 05:00:00|7300.8|7295.8|7300.6|7295.6|7301.8|7296.8|7300.4|7295.4|0
1626152700000|2021-07-13 05:05:00|7300.4|7295.4|7298.9|7293.9|7300.6|7295.6|7298.9|7293.9|0
1626153000000|2021-07-13 05:10:00|7298.8|7293.8|7298.9|7293.9|7299.5|7294.5|7298.5|7293.5|0
1626153300000|2021-07-13 05:15:00|7299.1|7294.1|7299.6|7294.6|7300.2|7295.2|7298.9|7293.9|0
1626153600000|2021-07-13 05:20:00|7299.7|7294.7|7300|7295|7300.6|7295.6|7299.6|7294.6|0
1626153900000|2021-07-13 05:25:00|7299.8|7294.8|7299.3|7294.3|7300.1|7295.1|7298.8|7293.8|0
1626154200000|2021-07-13 05:30:00|7299.4|7294.4|7300.7|7295.7|7301|7296|7299.3|7294.3|0
1626154500000|2021-07-13 05:35:00|7300.6|7295.6|7299.9|7294.9|7300.7|7295.7|7299.7|7294.7|0
1626154800000|2021-07-13 05:40:00|7300|7295|7300.1|7295.1|7300.6|7295.6|7299.4|7294.4|0
1626155100000|2021-07-13 05:45:00|7300|7295|7298.6|7293.6|7300.3|7295.3|7298.5|7293.5|0
1626155400000|2021-07-13 05:50:00|7298.7|7293.7|7298.7|7293.7|7299.2|7294.2|7298.1|7293.1|0
1626155700000|2021-07-13 05:55:00|7298.8|7293.8|7298.8|7293.8|7299|7294|7298.4|7293.4|0
1626156000000|2021-07-13 06:00:00|7298.9|7293.9|7297.8|7292.8|7300.3|7295.3|7297.3|7292.3|0
1626156300000|2021-07-13 06:05:00|7298|7293|7297.2|7292.2|7298.4|7293.4|7295.2|7290.2|0
1626156600000|2021-07-13 06:10:00|7297.3|7292.3|7297.3|7292.3|7297.6|7292.6|7294|7289|0
1626156900000|2021-07-13 06:15:00|7297.7|7292.7|7295.3|7290.3|7298|7293|7295|7290|0
1626157200000|2021-07-13 06:20:00|7295.2|7290.2|7297.1|7292.1|7297.3|7292.3|7294.5|7289.5|0
1626157500000|2021-07-13 06:25:00|7296.9|7291.9|7296.3|7291.3|7297.3|7292.3|7296.1|7291.1|0
1626157800000|2021-07-13 06:30:00|7296.4|7291.4|7296.6|7291.6|7296.7|7291.7|7295.4|7290.4|0
1626158100000|2021-07-13 06:35:00|7296.4|7291.4|7296.2|7291.2|7297.3|7292.3|7296.1|7291.1|0
1626158400000|2021-07-13 06:40:00|7296.3|7291.3|7297.7|7292.7|7297.8|7292.8|7296.2|7291.2|0
1626158700000|2021-07-13 06:45:00|7297.8|7292.8|7297.8|7292.8|7297.8|7292.8|7296.8|7291.8|0
1626159000000|2021-07-13 06:50:00|7297.9|7292.9|7296.2|7291.2|7298.4|7293.4|7295.8|7290.8|0
1626159300000|2021-07-13 06:55:00|7296.1|7291.1|7296.6|7291.6|7297.3|7292.3|7295.2|7290.2|0
1626159600000|2021-07-13 07:00:00|7296.5|7291.5|7293|7288|7298.9|7293.9|7292.4|7287.4|0
1626159900000|2021-07-13 07:05:00|7293.1|7288.1|7292.7|7287.7|7294.5|7289.5|7289.9|7284.9|0
1626160200000|2021-07-13 07:10:00|7292.9|7287.9|7293.6|7288.6|7293.8|7288.8|7292.2|7287.2|0
1626160500000|2021-07-13 07:15:00|7293.7|7288.7|7308.9|7303.9|7309.5|7304.5|7293.4|7288.4|0
1626160800000|2021-07-13 07:20:00|7308.8|7303.8|7311.3|7306.3|7311.3|7306.3|7306.8|7301.8|0
1626161100000|2021-07-13 07:25:00|7311.2|7306.2|7323.1|7318.1|7323.3|7318.3|7311.2|7306.2|0
1626161400000|2021-07-13 07:30:00|7322.9|7317.9|7323.2|7318.2|7324.1|7319.1|7322.2|7317.2|0
1626161700000|2021-07-13 07:35:00|7323.1|7318.1|7323.2|7318.2|7323.7|7318.7|7322.5|7317.5|0
1626162000000|2021-07-13 07:40:00|7323|7318|7324.1|7319.1|7324.6|7319.6|7322.7|7317.7|0
1626162300000|2021-07-13 07:45:00|7324|7319|7324.1|7319.1|7324.1|7319.1|7322.7|7317.7|0
1626162600000|2021-07-13 07:50:00|7324|7319|7325|7320|7325.6|7320.6|7323.5|7318.5|0
1626162900000|2021-07-13 07:55:00|7324.9|7319.9|7325.2|7320.2|7326.8|7321.8|7323.9|7318.9|0
1626163200000|2021-07-13 08:00:00|7325.1|7320.1|7331|7328|7331|7328|7322.9|7319.9|0
1626163500000|2021-07-13 08:05:00|7331.3|7328.3|7330.6|7327.6|7332.7|7329.7|7327.6|7324.6|0
1626163800000|2021-07-13 08:10:00|7331.4|7328.4|7328.9|7325.9|7333.5|7330.5|7328.9|7325.9|0
1626164100000|2021-07-13 08:15:00|7329.2|7326.2|7330.8|7327.8|7331|7328|7328.7|7325.7|0
1626164400000|2021-07-13 08:20:00|7331|7328|7335.1|7332.1|7336.4|7333.4|7331|7328|0
1626164700000|2021-07-13 08:25:00|7335|7332|7337.4|7334.4|7340.3|7337.3|7333|7330|0
1626165000000|2021-07-13 08:30:00|7336.4|7333.4|7337.4|7334.4|7343.8|7340.8|7336.4|7333.4|0
1626165300000|2021-07-13 08:35:00|7337.2|7334.2|7337.8|7334.8|7339.1|7336.1|7336.5|7333.5|0
1626165600000|2021-07-13 08:40:00|7337.7|7334.7|7337.3|7334.3|7338.8|7335.8|7336|7333|0
1626165900000|2021-07-13 08:45:00|7337.4|7334.4|7336.4|7333.4|7337.9|7334.9|7335.2|7332.2|0
1626166200000|2021-07-13 08:50:00|7336.2|7333.2|7333.4|7330.4|7339.9|7336.9|7331.8|7328.8|0
1626166500000|2021-07-13 08:55:00|7332.8|7329.8|7341|7338|7342.3|7339.3|7332.8|7329.8|0
1626166800000|2021-07-13 09:00:00|7341.5|7338.5|7341.9|7338.9|7344.6|7341.6|7337.5|7334.5|0
1626167100000|2021-07-13 09:05:00|7342|7339|7346.3|7343.3|7347.4|7344.4|7341|7338|0
1626167400000|2021-07-13 09:10:00|7346.6|7343.6|7345.6|7342.6|7347.3|7344.3|7343.5|7340.5|0
1626167700000|2021-07-13 09:15:00|7345.9|7342.9|7351.3|7348.3|7353.9|7350.9|7342.4|7339.4|0
1626168000000|2021-07-13 09:20:00|7350.6|7347.6|7351.9|7348.9|7354.5|7351.5|7350.4|7347.4|0
1626168300000|2021-07-13 09:25:00|7352.1|7349.1|7348.8|7345.8|7352.2|7349.2|7348.8|7345.8|0
1626168600000|2021-07-13 09:30:00|7349.1|7346.1|7348.3|7345.3|7350.4|7347.4|7347.1|7344.1|0
1626168900000|2021-07-13 09:35:00|7348.4|7345.4|7347.4|7344.4|7349.8|7346.8|7346.1|7343.1|0
1626169200000|2021-07-13 09:40:00|7347.8|7344.8|7346.6|7343.6|7348.6|7345.6|7344.1|7341.1|0
1626169500000|2021-07-13 09:45:00|7346.5|7343.5|7346.2|7343.2|7347.4|7344.4|7345.7|7342.7|0
1626169800000|2021-07-13 09:50:00|7345.1|7342.1|7346.9|7343.9|7348.7|7345.7|7343.8|7340.8|0
1626170100000|2021-07-13 09:55:00|7346.8|7343.8|7353.8|7350.8|7354|7351|7346.8|7343.8|0
1626170400000|2021-07-13 10:00:00|7353.9|7350.9|7354.2|7351.2|7357.1|7354.1|7352.2|7349.2|0
1626170700000|2021-07-13 10:05:00|7354|7351|7352.7|7349.7|7355.7|7352.7|7352.7|7349.7|0
1626171000000|2021-07-13 10:10:00|7352.3|7349.3|7350.7|7347.7|7354.1|7351.1|7350.7|7347.7|0
1626171300000|2021-07-13 10:15:00|7351.1|7348.1|7352.7|7349.7|7353|7350|7350.5|7347.5|0
1626171600000|2021-07-13 10:20:00|7352.4|7349.4|7352.8|7349.8|7352.8|7349.8|7350|7347|0
1626171900000|2021-07-13 10:25:00|7352.9|7349.9|7353.1|7350.1|7353.9|7350.9|7352.3|7349.3|0
1626172200000|2021-07-13 10:30:00|7353.2|7350.2|7350.2|7347.2|7353.2|7350.2|7349.6|7346.6|0
1626172500000|2021-07-13 10:35:00|7349.9|7346.9|7351.7|7348.7|7352.4|7349.4|7349.8|7346.8|0
1626172800000|2021-07-13 10:40:00|7351.6|7348.6|7353.3|7350.3|7353.5|7350.5|7351.3|7348.3|0
1626173100000|2021-07-13 10:45:00|7354.3|7351.3|7349.4|7346.4|7354.3|7351.3|7348.4|7345.4|0
1626173400000|2021-07-13 10:50:00|7349.1|7346.1|7350.4|7347.4|7350.4|7347.4|7348.8|7345.8|0
1626173700000|2021-07-13 10:55:00|7350.1|7347.1|7353.3|7350.3|7353.6|7350.6|7348.8|7345.8|0
1626174000000|2021-07-13 11:00:00|7347.3|7344.3|7347.7|7344.7|7349.7|7346.7|7343.4|7340.4|0
1626174300000|2021-07-13 11:05:00|7347.9|7344.9|7347.1|7344.1|7348.6|7345.6|7345|7342|0
1626174600000|2021-07-13 11:10:00|7346.9|7343.9|7348.2|7345.2|7348.5|7345.5|7346.9|7343.9|0
1626174900000|2021-07-13 11:15:00|7348.6|7345.6|7347.4|7344.4|7348.8|7345.8|7346.7|7343.7|0
1626175200000|2021-07-13 11:20:00|7347.3|7344.3|7346.4|7343.4|7347.7|7344.7|7343.9|7340.9|0
1626175500000|2021-07-13 11:25:00|7346.5|7343.5|7346.5|7343.5|7347.3|7344.3|7345.3|7342.3|0
1626175800000|2021-07-13 11:30:00|7346.9|7343.9|7350.5|7347.5|7350.5|7347.5|7346.9|7343.9|0
1626176100000|2021-07-13 11:35:00|7351|7348|7348.9|7345.9|7351.2|7348.2|7348.9|7345.9|0
1626176400000|2021-07-13 11:40:00|7349|7346|7348.2|7345.2|7349|7346|7347.7|7344.7|0
1626176700000|2021-07-13 11:45:00|7348|7345|7346.8|7343.8|7348|7345|7346.1|7343.1|0
1626177000000|2021-07-13 11:50:00|7346.9|7343.9|7345.1|7342.1|7347.2|7344.2|7344.3|7341.3|0
1626177300000|2021-07-13 11:55:00|7345|7342|7343.2|7340.2|7345|7342|7342.9|7339.9|0
1626177600000|2021-07-13 12:00:00|7342.9|7339.9|7342.2|7339.2|7343.8|7340.8|7342|7339|0
1626177900000|2021-07-13 12:05:00|7342.1|7339.1|7341.7|7338.7|7342.5|7339.5|7339.8|7336.8|0
1626178200000|2021-07-13 12:10:00|7341.6|7338.6|7340.9|7337.9|7342|7339|7340.4|7337.4|0
1626178500000|2021-07-13 12:15:00|7341|7338|7342.2|7339.2|7343.2|7340.2|7340.7|7337.7|0
1626178800000|2021-07-13 12:20:00|7342.1|7339.1|7341.2|7338.2|7342.3|7339.3|7341|7338|0
1626179100000|2021-07-13 12:25:00|7341.1|7338.1|7340.3|7337.3|7341.1|7338.1|7340|7337|0
1626179400000|2021-07-13 12:30:00|7339.2|7336.2|7303.3|7300.3|7339.2|7336.2|7298.8|7295.8|0
1626179700000|2021-07-13 12:35:00|7303.7|7300.7|7300.6|7297.6|7305.4|7302.4|7295.6|7292.6|0
1626180000000|2021-07-13 12:40:00|7299.9|7296.9|7308.2|7305.2|7313|7310|7299.6|7296.6|0
1626180300000|2021-07-13 12:45:00|7308.5|7305.5|7304.7|7301.7|7313.7|7310.7|7304.5|7301.5|0
1626180600000|2021-07-13 12:50:00|7304.5|7301.5|7291.2|7288.2|7304.5|7301.5|7288.7|7285.7|0
1626180900000|2021-07-13 12:55:00|7291.1|7288.1|7287.1|7284.1|7292|7289|7286.5|7283.5|0
1626181200000|2021-07-13 13:00:00|7287.3|7284.3|7286|7283|7287.5|7284.5|7274.8|7271.8|0
1626181500000|2021-07-13 13:05:00|7286.1|7283.1|7294.7|7291.7|7295.7|7292.7|7285.5|7282.5|0
1626181800000|2021-07-13 13:10:00|7294.3|7291.3|7293.1|7290.1|7295|7292|7291.8|7288.8|0
1626182100000|2021-07-13 13:15:00|7293.2|7290.2|7295.4|7292.4|7296.6|7293.6|7291.1|7288.1|0
1626182400000|2021-07-13 13:20:00|7295.2|7292.2|7299.5|7296.5|7299.8|7296.8|7294.2|7291.2|0
1626182700000|2021-07-13 13:25:00|7301.5|7298.5|7301.1|7298.1|7305|7302|7298.5|7295.5|0
1626183000000|2021-07-13 13:30:00|7302.3|7299.3|7314.5|7312.7|7323.5|7321.7|7301|7298.6|0
1626183300000|2021-07-13 13:35:00|7314.3|7312.5|7292.9|7291.1|7314.7|7312.9|7286.9|7285.1|0
1626183600000|2021-07-13 13:40:00|7293.6|7291.8|7305.3|7303.5|7310.2|7308.4|7292.9|7291.1|0
1626183900000|2021-07-13 13:45:00|7305.2|7303.4|7334.2|7332.4|7334.2|7332.4|7304.8|7303|0
1626184200000|2021-07-13 13:50:00|7334.9|7333.1|7338.4|7336.6|7341.2|7339.4|7326.2|7324.4|0
1626184500000|2021-07-13 13:55:00|7339.2|7337.4|7339.6|7337.8|7347.9|7346.1|7335.8|7334|0
1626184800000|2021-07-13 14:00:00|7340.7|7338.9|7352.9|7351.1|7362.7|7360.9|7340.7|7338.9|0
1626185100000|2021-07-13 14:05:00|7353.5|7351.7|7340.2|7338.4|7356.5|7354.7|7340.2|7338.4|0
1626185400000|2021-07-13 14:10:00|7340|7338.2|7350.4|7348.6|7350.8|7349|7336.3|7334.5|0
1626185700000|2021-07-13 14:15:00|7349.9|7348.1|7359.1|7357.3|7362.1|7360.3|7349.1|7347.3|0
1626186000000|2021-07-13 14:20:00|7359.2|7357.4|7366.4|7364.6|7366.4|7364.6|7352.9|7351.1|0
1626186300000|2021-07-13 14:25:00|7366.3|7364.5|7366.5|7364.7|7370.3|7368.5|7362.2|7360.4|0
1626186600000|2021-07-13 14:30:00|7366.1|7364.3|7366.6|7364.8|7370|7368.2|7356.9|7355.1|0
1626186900000|2021-07-13 14:35:00|7367|7365.2|7361.4|7359.6|7374.7|7372.9|7360.8|7359|0
1626187200000|2021-07-13 14:40:00|7361.3|7359.5|7344.4|7342.6|7364.3|7362.5|7342.8|7341|0
1626187500000|2021-07-13 14:45:00|7344.8|7343|7352.2|7350.4|7356.4|7354.6|7341.7|7339.9|0
1626187800000|2021-07-13 14:50:00|7352.1|7350.3|7354.6|7352.8|7359.5|7357.7|7348.1|7346.3|0
1626188100000|2021-07-13 14:55:00|7355.1|7353.3|7352.1|7350.3|7357.1|7355.3|7350.8|7349|0
1626188400000|2021-07-13 15:00:00|7351.9|7350.1|7359.1|7357.3|7360.5|7358.7|7350.4|7348.6|0
1626188700000|2021-07-13 15:05:00|7359.2|7357.4|7358.2|7356.4|7359.9|7358.1|7355|7353.2|0
1626189000000|2021-07-13 15:10:00|7358.3|7356.5|7357.2|7355.4|7360.5|7358.7|7353|7351.2|0
1626189300000|2021-07-13 15:15:00|7357.1|7355.3|7358.3|7356.5|7360.8|7359|7354.9|7353.1|0
1626189600000|2021-07-13 15:20:00|7357.6|7355.8|7364.8|7363|7366.6|7364.8|7357.6|7355.8|0
1626189900000|2021-07-13 15:25:00|7364.6|7362.8|7363.2|7361.4|7365|7363.2|7357.8|7356|0
1626190200000|2021-07-13 15:30:00|7362.8|7361|7365.1|7363.3|7365.7|7363.9|7360.6|7358.8|0
1626190500000|2021-07-13 15:35:00|7365.5|7363.7|7366.3|7364.5|7368.2|7366.4|7362.7|7360.9|0
1626190800000|2021-07-13 15:40:00|7366.4|7364.6|7367.8|7366|7368.5|7366.7|7364.8|7363|0
1626191100000|2021-07-13 15:45:00|7368|7366.2|7367|7365.2|7369.7|7367.9|7364.4|7362.6|0
1626191400000|2021-07-13 15:50:00|7366.7|7364.9|7369.9|7368.1|7372.2|7370.4|7366.6|7364.8|0
1626191700000|2021-07-13 15:55:00|7370|7368.2|7374.8|7373|7374.8|7373|7370|7368.2|0
1626192000000|2021-07-13 16:00:00|7374.6|7372.8|7374.3|7372.5|7377.9|7376.1|7372.9|7371.1|0
1626192300000|2021-07-13 16:05:00|7374.7|7372.9|7369|7367.2|7375.9|7374.1|7368.8|7367|0
1626192600000|2021-07-13 16:10:00|7368.8|7367|7367.6|7365.8|7368.9|7367.1|7363.9|7362.1|0
1626192900000|2021-07-13 16:15:00|7367.8|7366|7373.3|7371.5|7373.3|7371.5|7365.2|7363.4|0
1626193200000|2021-07-13 16:20:00|7373.7|7371.9|7376.3|7374.5|7376.4|7374.6|7371.7|7369.9|0
1626193500000|2021-07-13 16:25:00|7376.2|7374.4|7373|7371.2|7377|7375.2|7373|7371.2|0
1626193800000|2021-07-13 16:30:00|7373.3|7371.5|7379.2|7377.4|7379.5|7377.7|7372.7|7370.9|0
1626194100000|2021-07-13 16:35:00|7379.1|7377.3|7381.8|7380|7383.9|7382.1|7378.5|7376.7|0
1626194400000|2021-07-13 16:40:00|7381.9|7380.1|7382|7380.2|7382.6|7380.8|7378|7376.2|0
1626194700000|2021-07-13 16:45:00|7382.1|7380.3|7378.4|7376.6|7383|7381.2|7376.8|7375|0
1626195000000|2021-07-13 16:50:00|7378.2|7376.4|7372.7|7370.9|7378.4|7376.6|7372.7|7370.9|0
1626195300000|2021-07-13 16:55:00|7372.4|7370.6|7373.4|7371.6|7373.7|7371.9|7369.8|7368|0
1626195600000|2021-07-13 17:00:00|7373.3|7371.5|7364.1|7362.3|7375.7|7373.9|7364|7362.2|0
1626195900000|2021-07-13 17:05:00|7364|7362.2|7359.6|7357.8|7364.1|7362.3|7358|7356.2|0
1626196200000|2021-07-13 17:10:00|7359.7|7357.9|7351.4|7349.6|7359.7|7357.9|7347.8|7346|0
1626196500000|2021-07-13 17:15:00|7351.6|7349.8|7329|7327.2|7354.1|7352.3|7327.2|7325.4|0
1626196800000|2021-07-13 17:20:00|7328.7|7326.9|7338|7336.2|7338.1|7336.3|7324.7|7322.9|0
1626197100000|2021-07-13 17:25:00|7337.9|7336.1|7330.3|7328.5|7338.7|7336.9|7319.5|7317.7|0
1626197400000|2021-07-13 17:30:00|7329.9|7328.1|7325.1|7323.3|7329.9|7328.1|7322|7320.2|0
1626197700000|2021-07-13 17:35:00|7324.8|7323|7307.1|7305.3|7325.1|7323.3|7305.6|7303.8|0
1626198000000|2021-07-13 17:40:00|7307.2|7305.4|7311.2|7309.4|7316|7314.2|7297.1|7295.3|0
1626198300000|2021-07-13 17:45:00|7311.4|7309.6|7309.9|7308.1|7315.9|7314.1|7307|7305.2|0
1626198600000|2021-07-13 17:50:00|7308.1|7306.3|7307.6|7305.8|7309.1|7307.3|7302.7|7300.9|0
1626198900000|2021-07-13 17:55:00|7307.9|7306.1|7313.9|7312.1|7317|7315.2|7307.9|7306.1|0
1626199200000|2021-07-13 18:00:00|7313.5|7311.7|7282.9|7281.1|7313.5|7311.7|7281.2|7279.4|0
1626199500000|2021-07-13 18:05:00|7283.7|7281.9|7299.9|7298.1|7300|7298.2|7283.4|7281.6|0
1626199800000|2021-07-13 18:10:00|7300.9|7299.1|7308.3|7306.5|7308.3|7306.5|7300.7|7298.9|0
1626200100000|2021-07-13 18:15:00|7307|7305.2|7306.5|7304.7|7307|7305.2|7298.6|7296.8|0
1626200400000|2021-07-13 18:20:00|7305.4|7303.6|7308.5|7306.7|7309|7307.2|7303.1|7301.3|0
1626200700000|2021-07-13 18:25:00|7309.2|7307.4|7322.8|7321|7325.2|7323.4|7309.2|7307.4|0
1626201000000|2021-07-13 18:30:00|7322.7|7320.9|7323.3|7321.5|7323.5|7321.7|7318.5|7316.7|0
1626201300000|2021-07-13 18:35:00|7323.4|7321.6|7317|7315.2|7325.2|7323.4|7315|7313.2|0
1626201600000|2021-07-13 18:40:00|7318.2|7316.4|7307.8|7306|7320|7318.2|7306|7304.2|0
1626201900000|2021-07-13 18:45:00|7307.7|7305.9|7307.1|7305.3|7309|7307.2|7300.3|7298.5|0
1626202200000|2021-07-13 18:50:00|7307|7305.2|7308.1|7306.3|7308.2|7306.4|7303.2|7301.4|0
1626202500000|2021-07-13 18:55:00|7308.6|7306.8|7322.6|7320.8|7322.7|7320.9|7306.6|7304.8|0
1626202800000|2021-07-13 19:00:00|7322.7|7320.9|7313.9|7312.1|7322.7|7320.9|7313.5|7311.7|0
1626203100000|2021-07-13 19:05:00|7314.4|7312.6|7308.4|7306.6|7316.9|7315.1|7307.8|7306|0
1626203400000|2021-07-13 19:10:00|7308.2|7306.4|7306.5|7304.7|7309.6|7307.8|7303.8|7302|0
1626203700000|2021-07-13 19:15:00|7307|7305.2|7306.3|7304.5|7309.4|7307.6|7301.6|7299.8|0
1626204000000|2021-07-13 19:20:00|7306.5|7304.7|7304.7|7302.9|7308.7|7306.9|7303.4|7301.6|0
1626204300000|2021-07-13 19:25:00|7304.8|7303|7304.4|7302.6|7310.6|7308.8|7301.9|7300.1|0
1626204600000|2021-07-13 19:30:00|7304.7|7302.9|7303.4|7301.6|7306.7|7304.9|7293.9|7292.1|0
1626204900000|2021-07-13 19:35:00|7303.3|7301.5|7308.9|7307.1|7309.4|7307.6|7299.4|7297.6|0
1626205200000|2021-07-13 19:40:00|7308.2|7306.4|7309.1|7307.3|7311.1|7309.3|7305.9|7304.1|0
1626205500000|2021-07-13 19:45:00|7309.4|7307.6|7305.2|7303.4|7310.2|7308.4|7304.1|7302.3|0
1626205800000|2021-07-13 19:50:00|7307.3|7305.5|7295.2|7293.4|7308.1|7306.3|7293.7|7291.9|0
1626206100000|2021-07-13 19:55:00|7295.7|7293.9|7297.2|7295.4|7297.2|7295.4|7288|7286.2|0
1626206400000|2021-07-13 20:00:00|7297.8|7294.8|7298.7|7295.7|7304.7|7301.7|7297.6|7294.6|0
1626206700000|2021-07-13 20:05:00|7299.6|7296.6|7298.8|7295.8|7299.9|7296.9|7298|7295|0
1626207000000|2021-07-13 20:10:00|7298.7|7295.7|7298.7|7295.7|7298.7|7295.7|7297.7|7294.7|0
1626207300000|2021-07-13 20:15:00|7298.5|7295.5|7299.3|7296.3|7299.3|7296.3|7298.3|7295.3|0
1626207600000|2021-07-13 20:20:00|7299|7296|7296.7|7293.7|7299.1|7296.1|7296.7|7293.7|0
1626207900000|2021-07-13 20:25:00|7297.3|7294.3|7296.2|7293.2|7297.3|7294.3|7295.2|7292.2|0
1626208200000|2021-07-13 20:30:00|7296.3|7293.3|7295.3|7292.3|7296.6|7293.6|7294.7|7291.7|0
1626208500000|2021-07-13 20:35:00|7295.2|7292.2|7296.2|7293.2|7296.6|7293.6|7295.2|7292.2|0
1626208800000|2021-07-13 20:40:00|7295.9|7292.9|7297.2|7294.2|7297.3|7294.3|7295.3|7292.3|0
1626209100000|2021-07-13 20:45:00|7297.5|7294.5|7299.3|7296.3|7299.8|7296.8|7297.5|7294.5|0
1626209400000|2021-07-13 20:50:00|7299.4|7296.4|7298.5|7295.5|7300.3|7297.3|7298.5|7295.5|0
1626209700000|2021-07-13 20:55:00|7298.1|7295.1|7298.4|7295.4|7298.5|7295.5|7296.5|7293.5|0
1626210000000|2021-07-13 21:00:00|7298.3|7295.3|7298.8|7295.8|7298.9|7295.9|7296.9|7293.9|0
1626210300000|2021-07-13 21:05:00|7299.1|7296.1|7298.8|7295.8|7300.1|7297.1|7298.4|7295.4|0
1626210600000|2021-07-13 21:10:00|7298.7|7295.7|7298.8|7295.8|7300.6|7297.6|7298.7|7295.7|0
1626210900000|2021-07-13 21:15:00|7298.7|7295.7|7298.8|7295.8|7299|7296|7298.4|7295.4|0
1626211200000|2021-07-13 21:20:00|7298.6|7295.6|7299.5|7296.5|7299.6|7296.6|7298.5|7295.5|0
1626211500000|2021-07-13 21:25:00|7299.6|7296.6|7300.1|7297.1|7300.4|7297.4|7299.6|7296.6|0
1626211800000|2021-07-13 21:30:00|7300|7297|7300.1|7297.1|7300.2|7297.2|7299.9|7296.9|0
1626212100000|2021-07-13 21:35:00|7299.9|7296.9|7300.6|7297.6|7300.8|7297.8|7299.3|7296.3|0
1626212400000|2021-07-13 21:40:00|7301.4|7298.4|7300.3|7297.3|7301.4|7298.4|7300.2|7297.2|0
1626212700000|2021-07-13 21:45:00|7300.2|7297.2|7300.5|7297.5|7300.6|7297.6|7299.9|7296.9|0
1626213000000|2021-07-13 21:50:00|7300.6|7297.6|7300.6|7297.6|7301.2|7298.2|7300.1|7297.1|0
1626213300000|2021-07-13 21:55:00|7300.5|7297.5|7300.8|7297.8|7301.4|7298.4|7300.1|7297.1|0
1626213600000|2021-07-13 22:00:00|7300.7|7297.7|7300.6|7297.6|7300.9|7297.9|7300.6|7297.6|0
1626213900000|2021-07-13 22:05:00|7300.7|7297.7|7300.4|7297.4|7300.8|7297.8|7300|7297|0
1626214200000|2021-07-13 22:10:00|7300.5|7297.5|7300.5|7297.5|7300.5|7297.5|7300.4|7297.4|0
1626214500000|2021-07-13 22:15:00|7300.7|7297.7|7301.4|7298.4|7301.4|7298.4|7300.6|7297.6|0
1626214800000|2021-07-13 22:20:00|7301.3|7298.3|7297.8|7294.8|7301.4|7298.4|7297.2|7294.2|0
1626215100000|2021-07-13 22:25:00|7297.9|7294.9|7297.2|7294.2|7299.5|7296.5|7296.8|7293.8|0
1626215400000|2021-07-13 22:30:00|7296.9|7293.9|7296.3|7293.3|7297|7294|7294.3|7291.3|0
1626215700000|2021-07-13 22:35:00|7296.4|7293.4|7295.1|7292.1|7296.8|7293.8|7295.1|7292.1|0
1626216000000|2021-07-13 22:40:00|7295|7292|7293.5|7290.5|7295.4|7292.4|7293.1|7290.1|0
1626216300000|2021-07-13 22:45:00|7293.4|7290.4|7293.5|7290.5|7294|7291|7293.3|7290.3|0
1626216600000|2021-07-13 22:50:00|7293.6|7290.6|7294.1|7291.1|7294.1|7291.1|7293.1|7290.1|0
1626216900000|2021-07-13 22:55:00|7294|7291|7295.3|7292.3|7295.6|7292.6|7293.8|7290.8|0
1626217200000|2021-07-13 23:00:00|7295.2|7292.2|7294.4|7291.4|7295.3|7292.3|7294.3|7291.3|0
1626217500000|2021-07-13 23:05:00|7294.5|7291.5|7295.6|7292.6|7295.6|7292.6|7294.2|7291.2|0
1626217800000|2021-07-13 23:10:00|7295.8|7292.8|7294.8|7291.8|7296|7293|7294.2|7291.2|0
1626218100000|2021-07-13 23:15:00|7295.5|7292.5|7294.7|7291.7|7295.5|7292.5|7294.6|7291.6|0
1626218400000|2021-07-13 23:20:00|7294.6|7291.6|7294.9|7291.9|7294.9|7291.9|7294.2|7291.2|0
1626218700000|2021-07-13 23:25:00|7295.3|7292.3|7295.3|7292.3|7295.5|7292.5|7294.9|7291.9|0
1626219000000|2021-07-13 23:30:00|7294.9|7291.9|7292.7|7289.7|7294.9|7291.9|7292.7|7289.7|0
1626219300000|2021-07-13 23:35:00|7293.1|7290.1|7291.9|7288.9|7293.1|7290.1|7291.3|7288.3|0
1626219600000|2021-07-13 23:40:00|7292.6|7289.6|7291.9|7288.9|7292.7|7289.7|7291.8|7288.8|0
1626219900000|2021-07-13 23:45:00|7291.7|7288.7|7290.4|7287.4|7292.1|7289.1|7290.1|7287.1|0
1626220200000|2021-07-13 23:50:00|7290|7287|7287.3|7284.3|7290|7287|7287.3|7284.3|0
1626220500000|2021-07-13 23:55:00|7287.1|7284.1|7286.4|7281.4|7288.1|7285.1|7285.5|7281.4|0
1626220800000|2021-07-14 00:00:00|7286.7|7281.7|7292.5|7287.5|7292.8|7287.8|7286.3|7281.3|0
1626221100000|2021-07-14 00:05:00|7292.6|7287.6|7292.4|7287.4|7294.2|7289.2|7291.1|7286.1|0
1626221400000|2021-07-14 00:10:00|7292.6|7287.6|7290.6|7285.6|7292.8|7287.8|7290.2|7285.2|0
1626221700000|2021-07-14 00:15:00|7290.7|7285.7|7288.7|7283.7|7291.2|7286.2|7288.2|7283.2|0
1626222000000|2021-07-14 00:20:00|7288.8|7283.8|7291|7286|7292.9|7287.9|7288|7283|0
1626222300000|2021-07-14 00:25:00|7291.1|7286.1|7291.5|7286.5|7291.7|7286.7|7289|7284|0
1626222600000|2021-07-14 00:30:00|7291.4|7286.4|7292.7|7287.7|7292.8|7287.8|7291|7286|0
1626222900000|2021-07-14 00:35:00|7292.8|7287.8|7293.3|7288.3|7295.2|7290.2|7292.3|7287.3|0
1626223200000|2021-07-14 00:40:00|7293.4|7288.4|7291.9|7286.9|7294.7|7289.7|7291.9|7286.9|0
1626223500000|2021-07-14 00:45:00|7292|7287|7296.5|7291.5|7297.3|7292.3|7292|7287|0
1626223800000|2021-07-14 00:50:00|7296.2|7291.2|7295.8|7290.8|7296.7|7291.7|7294.4|7289.4|0
1626224100000|2021-07-14 00:55:00|7295.7|7290.7|7296.6|7291.6|7297.1|7292.1|7295.6|7290.6|0
1626224400000|2021-07-14 01:00:00|7296.7|7291.7|7296.2|7291.2|7298.2|7293.2|7295.7|7290.7|0
1626224700000|2021-07-14 01:05:00|7296.1|7291.1|7296.5|7291.5|7297.6|7292.6|7294.7|7289.7|0
1626225000000|2021-07-14 01:10:00|7296.6|7291.6|7306.9|7301.9|7307.1|7302.1|7296.3|7291.3|0
1626225300000|2021-07-14 01:15:00|7306.8|7301.8|7310.6|7305.6|7311.3|7306.3|7306.6|7301.6|0
1626225600000|2021-07-14 01:20:00|7310.8|7305.8|7309.5|7304.5|7311|7306|7308.3|7303.3|0
1626225900000|2021-07-14 01:25:00|7309.4|7304.4|7309.6|7304.6|7310.3|7305.3|7308.3|7303.3|0
1626226200000|2021-07-14 01:30:00|7309.3|7304.3|7309.9|7304.9|7310.1|7305.1|7308.5|7303.5|0
1626226500000|2021-07-14 01:35:00|7310|7305|7311.2|7306.2|7313.1|7308.1|7310|7305|0
1626226800000|2021-07-14 01:40:00|7311.3|7306.3|7308.7|7303.7|7311.7|7306.7|7308.4|7303.4|0
1626227100000|2021-07-14 01:45:00|7308.8|7303.8|7310.4|7305.4|7311.7|7306.7|7308.4|7303.4|0
1626227400000|2021-07-14 01:50:00|7310.3|7305.3|7310.4|7305.4|7313.1|7308.1|7309.9|7304.9|0
1626227700000|2021-07-14 01:55:00|7310.3|7305.3|7310|7305|7311.3|7306.3|7309.1|7304.1|0
1626228000000|2021-07-14 02:00:00|7309.8|7304.8|7307.7|7302.7|7311|7306|7307.2|7302.2|0
1626228300000|2021-07-14 02:05:00|7307.8|7302.8|7304.5|7299.5|7308.5|7303.5|7304.5|7299.5|0
1626228600000|2021-07-14 02:10:00|7304.6|7299.6|7306.1|7301.1|7306.5|7301.5|7303.9|7298.9|0
1626228900000|2021-07-14 02:15:00|7306.2|7301.2|7307.5|7302.5|7307.9|7302.9|7305.3|7300.3|0
1626229200000|2021-07-14 02:20:00|7307.6|7302.6|7308.1|7303.1|7309.5|7304.5|7307.1|7302.1|0
1626229500000|2021-07-14 02:25:00|7308.2|7303.2|7307.4|7302.4|7309.2|7304.2|7307|7302|0
1626229800000|2021-07-14 02:30:00|7307.3|7302.3|7305|7300|7308.2|7303.2|7304.9|7299.9|0
1626230100000|2021-07-14 02:35:00|7304.4|7299.4|7305.7|7300.7|7306|7301|7303.9|7298.9|0
1626230400000|2021-07-14 02:40:00|7305.6|7300.6|7306.7|7301.7|7307.4|7302.4|7305.1|7300.1|0
1626230700000|2021-07-14 02:45:00|7306.8|7301.8|7306.2|7301.2|7307.1|7302.1|7303.8|7298.8|0
1626231000000|2021-07-14 02:50:00|7306.3|7301.3|7307.1|7302.1|7307.8|7302.8|7306.1|7301.1|0
1626231300000|2021-07-14 02:55:00|7307|7302|7306.9|7301.9|7307.2|7302.2|7305.4|7300.4|0
1626231600000|2021-07-14 03:00:00|7306.8|7301.8|7307|7302|7308.6|7303.6|7306.2|7301.2|0
1626231900000|2021-07-14 03:05:00|7306.9|7301.9|7305.6|7300.6|7307.3|7302.3|7305.5|7300.5|0
1626232200000|2021-07-14 03:10:00|7305.7|7300.7|7306|7301|7307.1|7302.1|7305.4|7300.4|0
1626232500000|2021-07-14 03:15:00|7306.1|7301.1|7308.1|7303.1|7308.6|7303.6|7305.9|7300.9|0
1626232800000|2021-07-14 03:20:00|7308.2|7303.2|7308.2|7303.2|7308.9|7303.9|7307.4|7302.4|0
1626233100000|2021-07-14 03:25:00|7308.3|7303.3|7306.6|7301.6|7308.5|7303.5|7305.4|7300.4|0
1626233400000|2021-07-14 03:30:00|7306.5|7301.5|7306.5|7301.5|7306.7|7301.7|7305.5|7300.5|0
1626233700000|2021-07-14 03:35:00|7306.6|7301.6|7306.8|7301.8|7308.3|7303.3|7306.5|7301.5|0
1626234000000|2021-07-14 03:40:00|7306.9|7301.9|7306.7|7301.7|7306.9|7301.9|7305.9|7300.9|0
1626234300000|2021-07-14 03:45:00|7306.6|7301.6|7306|7301|7306.6|7301.6|7305.2|7300.2|0
1626234600000|2021-07-14 03:50:00|7305.9|7300.9|7305.9|7300.9|7306.2|7301.2|7305.5|7300.5|0
1626234900000|2021-07-14 03:55:00|7306|7301|7307|7302|7307.1|7302.1|7305.9|7300.9|0
1626235200000|2021-07-14 04:00:00|7306.9|7301.9|7307.3|7302.3|7308.3|7303.3|7306.3|7301.3|0
1626235500000|2021-07-14 04:05:00|7307.5|7302.5|7307.5|7302.5|7308.7|7303.7|7307.1|7302.1|0
1626235800000|2021-07-14 04:10:00|7307.4|7302.4|7304.5|7299.5|7307.5|7302.5|7304.2|7299.2|0
1626236100000|2021-07-14 04:15:00|7304.4|7299.4|7300.4|7295.4|7305.6|7300.6|7299.1|7294.1|0
1626236400000|2021-07-14 04:20:00|7300.6|7295.6|7302|7297|7302.3|7297.3|7300.3|7295.3|0
1626236700000|2021-07-14 04:25:00|7301.9|7296.9|7301.2|7296.2|7301.9|7296.9|7300.4|7295.4|0
1626237000000|2021-07-14 04:30:00|7301.1|7296.1|7299.8|7294.8|7301.1|7296.1|7298.3|7293.3|0
1626237300000|2021-07-14 04:35:00|7299.9|7294.9|7301.1|7296.1|7301.9|7296.9|7299.8|7294.8|0
1626237600000|2021-07-14 04:40:00|7301.2|7296.2|7300.6|7295.6|7302.6|7297.6|7300.3|7295.3|0
1626237900000|2021-07-14 04:45:00|7300.7|7295.7|7301.8|7296.8|7302.3|7297.3|7300.3|7295.3|0
1626238200000|2021-07-14 04:50:00|7301.9|7296.9|7300.4|7295.4|7302.5|7297.5|7299.8|7294.8|0
1626238500000|2021-07-14 04:55:00|7300.5|7295.5|7299.3|7294.3|7301|7296|7298.6|7293.6|0
1626238800000|2021-07-14 05:00:00|7299.1|7294.1|7301.5|7296.5|7301.5|7296.5|7296.7|7291.7|0
1626239100000|2021-07-14 05:05:00|7301.4|7296.4|7299.6|7294.6|7302|7297|7298|7293|0
1626239400000|2021-07-14 05:10:00|7299.5|7294.5|7301.9|7296.9|7302|7297|7298.4|7293.4|0
1626239700000|2021-07-14 05:15:00|7302|7297|7300.9|7295.9|7302.4|7297.4|7299.1|7294.1|0
1626240000000|2021-07-14 05:20:00|7300.7|7295.7|7300.5|7295.5|7301.1|7296.1|7299.2|7294.2|0
1626240300000|2021-07-14 05:25:00|7300.6|7295.6|7301.8|7296.8|7302.5|7297.5|7299.9|7294.9|0
1626240600000|2021-07-14 05:30:00|7301.7|7296.7|7301.9|7296.9|7303.5|7298.5|7301.2|7296.2|0
1626240900000|2021-07-14 05:35:00|7302|7297|7302.4|7297.4|7303.7|7298.7|7301.7|7296.7|0
1626241200000|2021-07-14 05:40:00|7302.5|7297.5|7301.6|7296.6|7303.3|7298.3|7301.2|7296.2|0
1626241500000|2021-07-14 05:45:00|7301.7|7296.7|7304.6|7299.6|7305.3|7300.3|7301.4|7296.4|0
1626241800000|2021-07-14 05:50:00|7304.8|7299.8|7301.4|7296.4|7305.1|7300.1|7300.7|7295.7|0
1626242100000|2021-07-14 05:55:00|7301.3|7296.3|7298.2|7293.2|7301.8|7296.8|7298.1|7293.1|0
1626242400000|2021-07-14 06:00:00|7298.3|7293.3|7300.4|7295.4|7302.1|7297.1|7296.6|7291.6|0
1626242700000|2021-07-14 06:05:00|7300.3|7295.3|7295.2|7290.2|7300.3|7295.3|7294.5|7289.5|0
1626243000000|2021-07-14 06:10:00|7295.1|7290.1|7295.1|7290.1|7296.5|7291.5|7292.7|7287.7|0
1626243300000|2021-07-14 06:15:00|7295.2|7290.2|7300|7295|7300.2|7295.2|7294.1|7289.1|0
1626243600000|2021-07-14 06:20:00|7299.9|7294.9|7303|7298|7303.4|7298.4|7298.2|7293.2|0
1626243900000|2021-07-14 06:25:00|7302.9|7297.9|7306.7|7301.7|7307.8|7302.8|7302.1|7297.1|0
1626244200000|2021-07-14 06:30:00|7306.9|7301.9|7310.3|7305.3|7310.8|7305.8|7305.6|7300.6|0
1626244500000|2021-07-14 06:35:00|7310.4|7305.4|7311.2|7306.2|7312.9|7307.9|7309.8|7304.8|0
1626244800000|2021-07-14 06:40:00|7311.3|7306.3|7309.1|7304.1|7311.7|7306.7|7308.8|7303.8|0
1626245100000|2021-07-14 06:45:00|7309.2|7304.2|7309.1|7304.1|7311.1|7306.1|7308.3|7303.3|0
1626245400000|2021-07-14 06:50:00|7309.3|7304.3|7306.9|7301.9|7310.3|7305.3|7306.7|7301.7|0
1626245700000|2021-07-14 06:55:00|7306.8|7301.8|7302.8|7297.8|7307|7302|7301.1|7296.1|0
1626246000000|2021-07-14 07:00:00|7302.7|7297.7|7308.8|7303.8|7311.5|7306.5|7300.8|7295.8|0
1626246300000|2021-07-14 07:05:00|7308.9|7303.9|7308.9|7303.9|7311.1|7306.1|7306.7|7301.7|0
1626246600000|2021-07-14 07:10:00|7308.8|7303.8|7308.3|7303.3|7310.1|7305.1|7306|7301|0
1626246900000|2021-07-14 07:15:00|7308.1|7303.1|7308.4|7303.4|7311|7306|7306.7|7301.7|0
1626247200000|2021-07-14 07:20:00|7308.3|7303.3|7303.8|7298.8|7308.9|7303.9|7302.2|7297.2|0
1626247500000|2021-07-14 07:25:00|7304|7299|7306.5|7301.5|7307.8|7302.8|7302.4|7297.4|0
1626247800000|2021-07-14 07:30:00|7306.6|7301.6|7307.1|7302.1|7308.6|7303.6|7304.8|7299.8|0
1626248100000|2021-07-14 07:35:00|7307.2|7302.2|7311.4|7306.4|7311.7|7306.7|7305.8|7300.8|0
1626248400000|2021-07-14 07:40:00|7311.3|7306.3|7314.4|7309.4|7316.6|7311.6|7310.6|7305.6|0
1626248700000|2021-07-14 07:45:00|7314.5|7309.5|7309.3|7304.3|7315.1|7310.1|7309.2|7304.2|0
1626249000000|2021-07-14 07:50:00|7309.2|7304.2|7305.7|7300.7|7309.4|7304.4|7305.1|7300.1|0
1626249300000|2021-07-14 07:55:00|7305.6|7300.6|7303.8|7298.8|7306.5|7301.5|7302.8|7297.8|0
1626249600000|2021-07-14 08:00:00|7303.9|7298.9|7302.2|7299.2|7316.6|7313.6|7300.9|7297.9|0
1626249900000|2021-07-14 08:05:00|7302.8|7299.8|7298.3|7295.3|7306.4|7303.4|7296.6|7293.6|0
1626250200000|2021-07-14 08:10:00|7298.8|7295.8|7302|7299|7303.5|7300.5|7297.7|7294.7|0
1626250500000|2021-07-14 08:15:00|7303|7300|7306.5|7303.5|7307.5|7304.5|7299.1|7296.1|0
1626250800000|2021-07-14 08:20:00|7306.1|7303.1|7306.7|7303.7|7308.8|7305.8|7300.8|7297.8|0
1626251100000|2021-07-14 08:25:00|7307.4|7304.4|7310.5|7307.5|7312.3|7309.3|7304.8|7301.8|0
1626251400000|2021-07-14 08:30:00|7309|7306|7310.3|7307.3|7313.1|7310.1|7308.2|7305.2|0
1626251700000|2021-07-14 08:35:00|7313.2|7310.2|7314.3|7311.3|7315.1|7312.1|7310.8|7307.8|0
1626252000000|2021-07-14 08:40:00|7312.6|7309.6|7311.3|7308.3|7314.3|7311.3|7309.5|7306.5|0
1626252300000|2021-07-14 08:45:00|7311.8|7308.8|7312.3|7309.3|7313|7310|7308.7|7305.7|0
1626252600000|2021-07-14 08:50:00|7312.2|7309.2|7309.4|7306.4|7312.3|7309.3|7307.2|7304.2|0
1626252900000|2021-07-14 08:55:00|7309.3|7306.3|7309.6|7306.6|7309.9|7306.9|7308.9|7305.9|0
1626253200000|2021-07-14 09:00:00|7309.3|7306.3|7310.9|7307.9|7313.2|7310.2|7309.1|7306.1|0
1626253500000|2021-07-14 09:05:00|7311|7308|7318.3|7315.3|7318.6|7315.6|7310.5|7307.5|0
1626253800000|2021-07-14 09:10:00|7317.9|7314.9|7324.9|7321.9|7325.1|7322.1|7317.4|7314.4|0
1626254100000|2021-07-14 09:15:00|7325.1|7322.1|7326.4|7323.4|7327.2|7324.2|7324.1|7321.1|0
1626254400000|2021-07-14 09:20:00|7326.6|7323.6|7327.6|7324.6|7328.5|7325.5|7325.1|7322.1|0
1626254700000|2021-07-14 09:25:00|7327.7|7324.7|7328.7|7325.7|7329.8|7326.8|7327.7|7324.7|0
1626255000000|2021-07-14 09:30:00|7328.8|7325.8|7333.8|7330.8|7334.1|7331.1|7327.9|7324.9|0
1626255300000|2021-07-14 09:35:00|7333.6|7330.6|7337.4|7334.4|7338.2|7335.2|7331.7|7328.7|0
1626255600000|2021-07-14 09:40:00|7337.3|7334.3|7339.9|7336.9|7340.2|7337.2|7335.6|7332.6|0
1626255900000|2021-07-14 09:45:00|7340.2|7337.2|7340.5|7337.5|7342.5|7339.5|7339.4|7336.4|0
1626256200000|2021-07-14 09:50:00|7340.2|7337.2|7341|7338|7342.7|7339.7|7339.5|7336.5|0
1626256500000|2021-07-14 09:55:00|7341.1|7338.1|7334.5|7331.5|7341.2|7338.2|7333.1|7330.1|0
1626256800000|2021-07-14 10:00:00|7334.8|7331.8|7332.5|7329.5|7335|7332|7331.4|7328.4|0
1626257100000|2021-07-14 10:05:00|7332.3|7329.3|7333|7330|7334.9|7331.9|7332.2|7329.2|0
1626257400000|2021-07-14 10:10:00|7333.2|7330.2|7331.6|7328.6|7333.8|7330.8|7330.6|7327.6|0
1626257700000|2021-07-14 10:15:00|7331|7328|7329.4|7326.4|7332|7329|7329.4|7326.4|0
1626258000000|2021-07-14 10:20:00|7329.2|7326.2|7331.4|7328.4|7332.8|7329.8|7328.2|7325.2|0
1626258300000|2021-07-14 10:25:00|7331.5|7328.5|7331.6|7328.6|7332.6|7329.6|7330.8|7327.8|0
1626258600000|2021-07-14 10:30:00|7331.5|7328.5|7332.2|7329.2|7332.4|7329.4|7330.7|7327.7|0
1626258900000|2021-07-14 10:35:00|7332.1|7329.1|7333|7330|7333.2|7330.2|7331.9|7328.9|0
1626259200000|2021-07-14 10:40:00|7333.9|7330.9|7333|7330|7333.9|7330.9|7333|7330|0
1626259500000|2021-07-14 10:45:00|7332.9|7329.9|7344.4|7341.4|7348.9|7345.9|7332.4|7329.4|0
1626259800000|2021-07-14 10:50:00|7344.3|7341.3|7350.1|7347.1|7353.9|7350.9|7344.3|7341.3|0
1626260100000|2021-07-14 10:55:00|7349.8|7346.8|7352.8|7349.8|7354.6|7351.6|7348.7|7345.7|0
1626260400000|2021-07-14 11:00:00|7353.7|7350.7|7344|7341|7353.7|7350.7|7344|7341|0
1626260700000|2021-07-14 11:05:00|7345.4|7342.4|7351.5|7348.5|7355.2|7352.2|7345.1|7342.1|0
1626261000000|2021-07-14 11:10:00|7351.7|7348.7|7353.1|7350.1|7354.3|7351.3|7350|7347|0
1626261300000|2021-07-14 11:15:00|7353|7350|7351.2|7348.2|7354.9|7351.9|7349.6|7346.6|0
1626261600000|2021-07-14 11:20:00|7351.1|7348.1|7353|7350|7353.1|7350.1|7350|7347|0
1626261900000|2021-07-14 11:25:00|7352.9|7349.9|7351.5|7348.5|7352.9|7349.9|7350.2|7347.2|0
1626262200000|2021-07-14 11:30:00|7351.2|7348.2|7353.6|7350.6|7355.7|7352.7|7351.2|7348.2|0
1626262500000|2021-07-14 11:35:00|7353.5|7350.5|7353.9|7350.9|7353.9|7350.9|7351.3|7348.3|0
1626262800000|2021-07-14 11:40:00|7353.8|7350.8|7349.6|7346.6|7353.8|7350.8|7349.1|7346.1|0
1626263100000|2021-07-14 11:45:00|7349.5|7346.5|7353.3|7350.3|7353.5|7350.5|7348.8|7345.8|0
1626263400000|2021-07-14 11:50:00|7353.4|7350.4|7354.4|7351.4|7354.4|7351.4|7352.2|7349.2|0
1626263700000|2021-07-14 11:55:00|7355.1|7352.1|7359.6|7356.6|7359.6|7356.6|7354.8|7351.8|0
1626264000000|2021-07-14 12:00:00|7359.5|7356.5|7355|7352|7360.1|7357.1|7354.6|7351.6|0
1626264300000|2021-07-14 12:05:00|7355.1|7352.1|7353.7|7350.7|7355.3|7352.3|7352.5|7349.5|0
1626264600000|2021-07-14 12:10:00|7353.6|7350.6|7354.7|7351.7|7354.9|7351.9|7352.8|7349.8|0
1626264900000|2021-07-14 12:15:00|7354.4|7351.4|7353.3|7350.3|7354.5|7351.5|7350.8|7347.8|0
1626265200000|2021-07-14 12:20:00|7352.6|7349.6|7351.9|7348.9|7354|7351|7351.7|7348.7|0
1626265500000|2021-07-14 12:25:00|7352|7349|7352.2|7349.2|7353.6|7350.6|7352|7349|0
1626265800000|2021-07-14 12:30:00|7352.1|7349.1|7362.5|7359.5|7362.7|7359.7|7352|7349|0
1626266100000|2021-07-14 12:35:00|7363.1|7360.1|7366.9|7363.9|7367.9|7364.9|7363.1|7360.1|0
1626266400000|2021-07-14 12:40:00|7367.3|7364.3|7370.6|7367.6|7371.2|7368.2|7366.5|7363.5|0
1626266700000|2021-07-14 12:45:00|7370.3|7367.3|7369.1|7366.1|7371|7368|7367.3|7364.3|0
1626267000000|2021-07-14 12:50:00|7368.7|7365.7|7372|7369|7372|7369|7367.1|7364.1|0
1626267300000|2021-07-14 12:55:00|7372.1|7369.1|7369.5|7366.5|7376.1|7373.1|7369.4|7366.4|0
1626267600000|2021-07-14 13:00:00|7369.3|7366.3|7367.6|7364.6|7371|7368|7363.1|7360.1|0
1626267900000|2021-07-14 13:05:00|7367.7|7364.7|7368.1|7365.1|7368.2|7365.2|7365.5|7362.5|0
1626268200000|2021-07-14 13:10:00|7368.2|7365.2|7366.2|7363.2|7369.8|7366.8|7364.9|7361.9|0
1626268500000|2021-07-14 13:15:00|7366.4|7363.4|7367.1|7364.1|7369.4|7366.4|7366.4|7363.4|0
1626268800000|2021-07-14 13:20:00|7367.2|7364.2|7371.5|7368.5|7371.9|7368.9|7367.2|7364.2|0
1626269100000|2021-07-14 13:25:00|7370.7|7367.7|7366.1|7363.1|7376.5|7373.5|7365.9|7362.9|0
1626269400000|2021-07-14 13:30:00|7365.1|7362.1|7362|7360.2|7373.5|7371.7|7350|7348.2|0
1626269700000|2021-07-14 13:35:00|7361.4|7359.6|7353.1|7351.3|7363.7|7361.9|7348.3|7346.5|0
1626270000000|2021-07-14 13:40:00|7352|7350.2|7344.8|7343|7353|7351.2|7335.4|7333.6|0
1626270300000|2021-07-14 13:45:00|7345|7343.2|7340.9|7339.1|7349.3|7347.5|7334.7|7332.9|0
1626270600000|2021-07-14 13:50:00|7341|7339.2|7348|7346.2|7352.7|7350.9|7339.3|7337.5|0
1626270900000|2021-07-14 13:55:00|7347.9|7346.1|7343.3|7341.5|7360.1|7358.3|7342.1|7340.3|0
1626271200000|2021-07-14 14:00:00|7343.2|7341.4|7379.2|7377.4|7381.2|7379.4|7342.5|7340.7|0
1626271500000|2021-07-14 14:05:00|7378.5|7376.7|7379.9|7378.1|7381.3|7379.5|7365.4|7363.6|0
1626271800000|2021-07-14 14:10:00|7380|7378.2|7376.9|7375.1|7380.8|7379|7363.6|7361.8|0
1626272100000|2021-07-14 14:15:00|7376|7374.2|7368.5|7366.7|7377.5|7375.7|7365.2|7363.4|0
1626272400000|2021-07-14 14:20:00|7368.3|7366.5|7366.4|7364.6|7369.8|7368|7361.3|7359.5|0
1626272700000|2021-07-14 14:25:00|7366.1|7364.3|7357.9|7356.1|7366.9|7365.1|7353.7|7351.9|0
1626273000000|2021-07-14 14:30:00|7358.1|7356.3|7349.8|7348|7361.8|7360|7349.1|7347.3|0
1626273300000|2021-07-14 14:35:00|7349.7|7347.9|7352.9|7351.1|7359|7357.2|7342.3|7340.5|0
1626273600000|2021-07-14 14:40:00|7352.7|7350.9|7362.3|7360.5|7368|7366.2|7352.7|7350.9|0
1626273900000|2021-07-14 14:45:00|7362.4|7360.6|7366|7364.2|7370|7368.2|7361.4|7359.6|0
1626274200000|2021-07-14 14:50:00|7366.3|7364.5|7372.9|7371.1|7374.3|7372.5|7366.2|7364.4|0
1626274500000|2021-07-14 14:55:00|7372.8|7371|7365.7|7363.9|7374.4|7372.6|7359.6|7357.8|0
1626274800000|2021-07-14 15:00:00|7366|7364.2|7371.8|7370|7374.9|7373.1|7365.6|7363.8|0
1626275100000|2021-07-14 15:05:00|7371.9|7370.1|7366.8|7365|7375.3|7373.5|7364.5|7362.7|0
1626275400000|2021-07-14 15:10:00|7366.4|7364.6|7353.6|7351.8|7367.3|7365.5|7353.6|7351.8|0
1626275700000|2021-07-14 15:15:00|7353.4|7351.6|7353.7|7351.9|7359.3|7357.5|7347.4|7345.6|0
1626276000000|2021-07-14 15:20:00|7353.3|7351.5|7349.4|7347.6|7355.9|7354.1|7344.7|7342.9|0
1626276300000|2021-07-14 15:25:00|7349.2|7347.4|7327.7|7325.9|7349.9|7348.1|7322.8|7321|0
1626276600000|2021-07-14 15:30:00|7327.8|7326|7330.5|7328.7|7332.3|7330.5|7323|7321.2|0
1626276900000|2021-07-14 15:35:00|7330.3|7328.5|7324.2|7322.4|7331.5|7329.7|7318.3|7316.5|0
1626277200000|2021-07-14 15:40:00|7323.9|7322.1|7314.7|7312.9|7325.2|7323.4|7303.1|7301.3|0
1626277500000|2021-07-14 15:45:00|7314.4|7312.6|7305.3|7303.5|7316.8|7315|7300.5|7298.7|0
1626277800000|2021-07-14 15:50:00|7305.8|7304|7295.3|7293.5|7308.2|7306.4|7295.3|7293.5|0
1626278100000|2021-07-14 15:55:00|7295.2|7293.4|7293.3|7291.5|7299.9|7298.1|7291.3|7289.5|0
1626278400000|2021-07-14 16:00:00|7293.4|7291.6|7314.8|7313|7315.1|7313.3|7292.4|7290.6|0
1626278700000|2021-07-14 16:05:00|7314.4|7312.6|7320|7318.2|7324.5|7322.7|7312.9|7311.1|0
1626279000000|2021-07-14 16:10:00|7319.8|7318|7326.7|7324.9|7327.4|7325.6|7313.8|7312|0
1626279300000|2021-07-14 16:15:00|7326.6|7324.8|7332.1|7330.3|7332.1|7330.3|7319.1|7317.3|0
1626279600000|2021-07-14 16:20:00|7332.3|7330.5|7329.2|7327.4|7334.6|7332.8|7326.7|7324.9|0
1626279900000|2021-07-14 16:25:00|7328.9|7327.1|7324.8|7323|7329.2|7327.4|7323.9|7322.1|0
1626280200000|2021-07-14 16:30:00|7324.7|7322.9|7325.5|7323.7|7330.8|7329|7323.9|7322.1|0
1626280500000|2021-07-14 16:35:00|7325.7|7323.9|7327.6|7325.8|7328.1|7326.3|7317.9|7316.1|0
1626280800000|2021-07-14 16:40:00|7327.4|7325.6|7337.4|7335.6|7338.7|7336.9|7327.2|7325.4|0
1626281100000|2021-07-14 16:45:00|7337.6|7335.8|7331.1|7329.3|7338.3|7336.5|7331.1|7329.3|0
1626281400000|2021-07-14 16:50:00|7331.2|7329.4|7334.5|7332.7|7338.2|7336.4|7326.3|7324.5|0
1626281700000|2021-07-14 16:55:00|7334.8|7333|7328.9|7327.1|7335.5|7333.7|7328.6|7326.8|0
1626282000000|2021-07-14 17:00:00|7329|7327.2|7327|7325.2|7334.1|7332.3|7326.6|7324.8|0
1626282300000|2021-07-14 17:05:00|7327.1|7325.3|7326.9|7325.1|7331.6|7329.8|7326.4|7324.6|0
1626282600000|2021-07-14 17:10:00|7327|7325.2|7322.5|7320.7|7327.1|7325.3|7317.7|7315.9|0
1626282900000|2021-07-14 17:15:00|7322.4|7320.6|7322|7320.2|7325.3|7323.5|7320.1|7318.3|0
1626283200000|2021-07-14 17:20:00|7322.3|7320.5|7311.7|7309.9|7322.6|7320.8|7310.4|7308.6|0
1626283500000|2021-07-14 17:25:00|7311.3|7309.5|7311.8|7310|7312.6|7310.8|7306.5|7304.7|0
1626283800000|2021-07-14 17:30:00|7311.9|7310.1|7316.3|7314.5|7317.7|7315.9|7310.6|7308.8|0
1626284100000|2021-07-14 17:35:00|7316.2|7314.4|7324.9|7323.1|7326.1|7324.3|7315|7313.2|0
1626284400000|2021-07-14 17:40:00|7324.6|7322.8|7322.1|7320.3|7324.6|7322.8|7319.5|7317.7|0
1626284700000|2021-07-14 17:45:00|7322|7320.2|7317.3|7315.5|7325|7323.2|7317.1|7315.3|0
1626285000000|2021-07-14 17:50:00|7316.7|7314.9|7314|7312.2|7316.7|7314.9|7306.1|7304.3|0
1626285300000|2021-07-14 17:55:00|7313.9|7312.1|7307.7|7305.9|7315.8|7314|7306.5|7304.7|0
1626285600000|2021-07-14 18:00:00|7307.8|7306|7314.1|7312.3|7316.3|7314.5|7306.4|7304.6|0
1626285900000|2021-07-14 18:05:00|7313.9|7312.1|7309|7307.2|7314.4|7312.6|7307.3|7305.5|0
1626286200000|2021-07-14 18:10:00|7308.6|7306.8|7316.5|7314.7|7316.7|7314.9|7307.1|7305.3|0
1626286500000|2021-07-14 18:15:00|7316.3|7314.5|7321.6|7319.8|7322.2|7320.4|7315.9|7314.1|0
1626286800000|2021-07-14 18:20:00|7321.5|7319.7|7325.5|7323.7|7327.1|7325.3|7320.5|7318.7|0
1626287100000|2021-07-14 18:25:00|7325.7|7323.9|7322.9|7321.1|7326.5|7324.7|7321.8|7320|0
1626287400000|2021-07-14 18:30:00|7323.2|7321.4|7318.6|7316.8|7324.9|7323.1|7315.7|7313.9|0
1626287700000|2021-07-14 18:35:00|7319.1|7317.3|7315.9|7314.1|7323|7321.2|7315.3|7313.5|0
1626288000000|2021-07-14 18:40:00|7316|7314.2|7316.5|7314.7|7321.2|7319.4|7312.4|7310.6|0
1626288300000|2021-07-14 18:45:00|7316.6|7314.8|7317.8|7316|7320.8|7319|7314.9|7313.1|0
1626288600000|2021-07-14 18:50:00|7317.5|7315.7|7323.6|7321.8|7325.3|7323.5|7317.5|7315.7|0
1626288900000|2021-07-14 18:55:00|7323.5|7321.7|7325.4|7323.6|7326.2|7324.4|7323.1|7321.3|0
1626289200000|2021-07-14 19:00:00|7325.3|7323.5|7330.1|7328.3|7330.6|7328.8|7323.2|7321.4|0
1626289500000|2021-07-14 19:05:00|7330|7328.2|7332|7330.2|7333.6|7331.8|7327|7325.2|0
1626289800000|2021-07-14 19:10:00|7331.9|7330.1|7323.1|7321.3|7334.2|7332.4|7323.1|7321.3|0
1626290100000|2021-07-14 19:15:00|7323.2|7321.4|7313.1|7311.3|7323.2|7321.4|7312.9|7311.1|0
1626290400000|2021-07-14 19:20:00|7313.3|7311.5|7315.1|7313.3|7318.2|7316.4|7311.9|7310.1|0
1626290700000|2021-07-14 19:25:00|7315.3|7313.5|7309.6|7307.8|7318.2|7316.4|7307.3|7305.5|0
1626291000000|2021-07-14 19:30:00|7309.8|7308|7312.2|7310.4|7312.8|7311|7306.3|7304.5|0
1626291300000|2021-07-14 19:35:00|7312.3|7310.5|7317.2|7315.4|7317.2|7315.4|7312.2|7310.4|0
1626291600000|2021-07-14 19:40:00|7317.4|7315.6|7304|7302.2|7317.7|7315.9|7303.7|7301.9|0
1626291900000|2021-07-14 19:45:00|7304.3|7302.5|7308.8|7307|7311.7|7309.9|7303.9|7302.1|0
1626292200000|2021-07-14 19:50:00|7308.7|7306.9|7293.1|7291.3|7308.7|7306.9|7288.2|7286.4|0
1626292500000|2021-07-14 19:55:00|7293|7291.2|7293.2|7291.4|7294.5|7292.7|7286.3|7284.5|0
1626292800000|2021-07-14 20:00:00|7293.7|7291.9|7293.2|7290.2|7297.5|7294.5|7292.8|7289.8|0
1626293100000|2021-07-14 20:05:00|7293.1|7290.1|7294.5|7291.5|7296.3|7293.3|7293.1|7290.1|0
1626293400000|2021-07-14 20:10:00|7294.3|7291.3|7293.9|7290.9|7294.7|7291.7|7293.6|7290.6|0
1626293700000|2021-07-14 20:15:00|7293.8|7290.8|7293.7|7290.7|7294.4|7291.4|7292.7|7289.7|0
1626294000000|2021-07-14 20:20:00|7293.8|7290.8|7295.2|7292.2|7295.7|7292.7|7293.1|7290.1|0
1626294300000|2021-07-14 20:25:00|7295.3|7292.3|7295.3|7292.3|7295.5|7292.5|7293.6|7290.6|0
1626294600000|2021-07-14 20:30:00|7295.7|7292.7|7297|7294|7297|7294|7294.8|7291.8|0
1626294900000|2021-07-14 20:35:00|7296.8|7293.8|7296.8|7293.8|7297.5|7294.5|7296.7|7293.7|0
1626295200000|2021-07-14 20:40:00|7296.9|7293.9|7298.2|7295.2|7298.2|7295.2|7296.9|7293.9|0
1626295500000|2021-07-14 20:45:00|7298.4|7295.4|7298.2|7295.2|7300.1|7297.1|7297.6|7294.6|0
1626295800000|2021-07-14 20:50:00|7298.4|7295.4|7298.6|7295.6|7298.6|7295.6|7296.8|7293.8|0
1626296100000|2021-07-14 20:55:00|7298.4|7295.4|7298.5|7295.5|7299.1|7296.1|7298.3|7295.3|0
1626296400000|2021-07-14 21:00:00|7298.4|7295.4|7299.1|7296.1|7299.4|7296.4|7298|7295|0
1626296700000|2021-07-14 21:05:00|7299.2|7296.2|7299.6|7296.6|7299.8|7296.8|7298.9|7295.9|0
1626297000000|2021-07-14 21:10:00|7299.3|7296.3|7299.9|7296.9|7300.1|7297.1|7299.3|7296.3|0
1626297300000|2021-07-14 21:15:00|7300|7297|7301.1|7298.1|7301.2|7298.2|7300|7297|0
1626297600000|2021-07-14 21:20:00|7301|7298|7300.9|7297.9|7301|7298|7300.7|7297.7|0
1626297900000|2021-07-14 21:25:00|7300.5|7297.5|7300.7|7297.7|7300.8|7297.8|7300.2|7297.2|0
1626298200000|2021-07-14 21:30:00|7300.9|7297.9|7300.4|7297.4|7301|7298|7300.4|7297.4|0
1626298500000|2021-07-14 21:35:00|7300.3|7297.3|7301|7298|7301.1|7298.1|7300|7297|0
1626298800000|2021-07-14 21:40:00|7301.1|7298.1|7301.1|7298.1|7301.2|7298.2|7300.7|7297.7|0
1626299100000|2021-07-14 21:45:00|7301|7298|7300.1|7297.1|7301.2|7298.2|7300.1|7297.1|0
1626299400000|2021-07-14 21:50:00|7300|7297|7300.6|7297.6|7300.8|7297.8|7300|7297|0
1626299700000|2021-07-14 21:55:00|7300.7|7297.7|7300.6|7297.6|7300.7|7297.7|7300.3|7297.3|0
1626300000000|2021-07-14 22:00:00|7300.5|7297.5|7299.9|7296.9|7300.7|7297.7|7299.8|7296.8|0
1626300300000|2021-07-14 22:05:00|7299.8|7296.8|7310|7307|7310|7307|7299.8|7296.8|0
1626300600000|2021-07-14 22:10:00|7309.3|7306.3|7313.1|7310.1|7315|7312|7309.1|7306.1|0
1626300900000|2021-07-14 22:15:00|7313.2|7310.2|7311.5|7308.5|7314.7|7311.7|7311.5|7308.5|0
1626301200000|2021-07-14 22:20:00|7310.8|7307.8|7311.1|7308.1|7312.6|7309.6|7310.3|7307.3|0
1626301500000|2021-07-14 22:25:00|7311|7308|7317.9|7314.9|7317.9|7314.9|7311|7308|0
1626301800000|2021-07-14 22:30:00|7317.6|7314.6|7316.6|7313.6|7319.2|7316.2|7316.6|7313.6|0
1626302100000|2021-07-14 22:35:00|7316.7|7313.7|7317.3|7314.3|7318.3|7315.3|7316.3|7313.3|0
1626302400000|2021-07-14 22:40:00|7317.4|7314.4|7317|7314|7317.7|7314.7|7316.8|7313.8|0
1626302700000|2021-07-14 22:45:00|7317.1|7314.1|7317.9|7314.9|7320.3|7317.3|7315.8|7312.8|0
1626303000000|2021-07-14 22:50:00|7317.8|7314.8|7319|7316|7320.4|7317.4|7317.6|7314.6|0
1626303300000|2021-07-14 22:55:00|7319.3|7316.3|7323.7|7320.7|7324|7321|7318.4|7315.4|0
1626303600000|2021-07-14 23:00:00|7323.8|7320.8|7323.6|7320.6|7323.8|7320.8|7323.5|7320.5|0
1626303900000|2021-07-14 23:05:00|7323.7|7320.7|7324|7321|7324.6|7321.6|7323.7|7320.7|0
1626304200000|2021-07-14 23:10:00|7323.7|7320.7|7323|7320|7324|7321|7323|7320|0
1626304500000|2021-07-14 23:15:00|7322.8|7319.8|7322|7319|7323.1|7320.1|7321.9|7318.9|0
1626304800000|2021-07-14 23:20:00|7322.2|7319.2|7323.3|7320.3|7323.4|7320.4|7321.7|7318.7|0
1626305100000|2021-07-14 23:25:00|7323.4|7320.4|7322.9|7319.9|7323.8|7320.8|7322.3|7319.3|0
1626305400000|2021-07-14 23:30:00|7323|7320|7322|7319|7323|7320|7321.9|7318.9|0
1626305700000|2021-07-14 23:35:00|7322.2|7319.2|7319.7|7316.7|7322.2|7319.2|7319.6|7316.6|0
1626306000000|2021-07-14 23:40:00|7319.6|7316.6|7317.9|7314.9|7320|7317|7317.3|7314.3|0
1626306300000|2021-07-14 23:45:00|7317.8|7314.8|7318.1|7315.1|7318.1|7315.1|7316.9|7313.9|0
1626306600000|2021-07-14 23:50:00|7317.6|7314.6|7318.7|7315.7|7319|7316|7317.6|7314.6|0
1626306900000|2021-07-14 23:55:00|7318.9|7315.9|7320.7|7315.7|7320.7|7316.8|7317.6|7314.6|0
1626307200000|2021-07-15 00:00:00|7320.9|7315.9|7316.3|7311.3|7321.2|7316.2|7315.8|7310.8|0
1626307500000|2021-07-15 00:05:00|7316.4|7311.4|7316.9|7311.9|7317.7|7312.7|7315.8|7310.8|0
1626307800000|2021-07-15 00:10:00|7317|7312|7313.2|7308.2|7317|7312|7313|7308|0
1626308100000|2021-07-15 00:15:00|7313.3|7308.3|7312.3|7307.3|7313.3|7308.3|7311.2|7306.2|0
1626308400000|2021-07-15 00:20:00|7312.2|7307.2|7315.2|7310.2|7315.3|7310.3|7312.1|7307.1|0
1626308700000|2021-07-15 00:25:00|7315.4|7310.4|7316.6|7311.6|7316.9|7311.9|7314.6|7309.6|0
1626309000000|2021-07-15 00:30:00|7316.7|7311.7|7314.6|7309.6|7316.9|7311.9|7313.8|7308.8|0
1626309300000|2021-07-15 00:35:00|7314.5|7309.5|7316.1|7311.1|7316.6|7311.6|7314.5|7309.5|0
1626309600000|2021-07-15 00:40:00|7316|7311|7313.7|7308.7|7316|7311|7312.4|7307.4|0
1626309900000|2021-07-15 00:45:00|7313.6|7308.6|7309.4|7304.4|7313.7|7308.7|7309|7304|0
1626310200000|2021-07-15 00:50:00|7309.5|7304.5|7307.7|7302.7|7309.7|7304.7|7306.6|7301.6|0
1626310500000|2021-07-15 00:55:00|7307.6|7302.6|7309.2|7304.2|7309.8|7304.8|7307.4|7302.4|0
1626310800000|2021-07-15 01:00:00|7309.3|7304.3|7308.7|7303.7|7309.8|7304.8|7307.1|7302.1|0
1626311100000|2021-07-15 01:05:00|7308.6|7303.6|7308.6|7303.6|7309.2|7304.2|7306.5|7301.5|0
1626311400000|2021-07-15 01:10:00|7308.5|7303.5|7308.4|7303.4|7310.3|7305.3|7308.2|7303.2|0
1626311700000|2021-07-15 01:15:00|7308.6|7303.6|7311.4|7306.4|7311.5|7306.5|7306.8|7301.8|0
1626312000000|2021-07-15 01:20:00|7311.5|7306.5|7309.9|7304.9|7313.6|7308.6|7309.9|7304.9|0
1626312300000|2021-07-15 01:25:00|7309.8|7304.8|7311.3|7306.3|7311.6|7306.6|7307.9|7302.9|0
1626312600000|2021-07-15 01:30:00|7311.4|7306.4|7314.3|7309.3|7314.5|7309.5|7309.4|7304.4|0
1626312900000|2021-07-15 01:35:00|7314.1|7309.1|7314|7309|7316.3|7311.3|7313.8|7308.8|0
1626313200000|2021-07-15 01:40:00|7314.1|7309.1|7314.8|7309.8|7316|7311|7313.1|7308.1|0
1626313500000|2021-07-15 01:45:00|7314.7|7309.7|7313.3|7308.3|7315.9|7310.9|7313|7308|0
1626313800000|2021-07-15 01:50:00|7313.2|7308.2|7313.4|7308.4|7313.7|7308.7|7311.5|7306.5|0
1626314100000|2021-07-15 01:55:00|7313.5|7308.5|7314.1|7309.1|7314.6|7309.6|7312.3|7307.3|0
1626314400000|2021-07-15 02:00:00|7313.6|7308.6|7313.1|7308.1|7315|7310|7311.9|7306.9|0
1626314700000|2021-07-15 02:05:00|7313|7308|7312.7|7307.7|7314.3|7309.3|7312.5|7307.5|0
1626315000000|2021-07-15 02:10:00|7312.8|7307.8|7314.3|7309.3|7315.2|7310.2|7310.9|7305.9|0
1626315300000|2021-07-15 02:15:00|7314.5|7309.5|7315.3|7310.3|7315.6|7310.6|7313.9|7308.9|0
1626315600000|2021-07-15 02:20:00|7315.4|7310.4|7313.5|7308.5|7315.7|7310.7|7313.4|7308.4|0
1626315900000|2021-07-15 02:25:00|7313.4|7308.4|7317.5|7312.5|7317.5|7312.5|7313.4|7308.4|0
1626316200000|2021-07-15 02:30:00|7317.4|7312.4|7317.3|7312.3|7318.3|7313.3|7316.1|7311.1|0
1626316500000|2021-07-15 02:35:00|7317.4|7312.4|7318.3|7313.3|7318.8|7313.8|7317|7312|0
1626316800000|2021-07-15 02:40:00|7318.2|7313.2|7317.4|7312.4|7319.6|7314.6|7315.9|7310.9|0
1626317100000|2021-07-15 02:45:00|7317.3|7312.3|7316.6|7311.6|7317.8|7312.8|7316.1|7311.1|0
1626317400000|2021-07-15 02:50:00|7316.5|7311.5|7316.1|7311.1|7317.2|7312.2|7316|7311|0
1626317700000|2021-07-15 02:55:00|7316.2|7311.2|7318.1|7313.1|7318.5|7313.5|7315.9|7310.9|0
1626318000000|2021-07-15 03:00:00|7317.9|7312.9|7318.8|7313.8|7318.8|7313.8|7317.4|7312.4|0
1626318300000|2021-07-15 03:05:00|7318.7|7313.7|7319.2|7314.2|7319.5|7314.5|7318.2|7313.2|0
1626318600000|2021-07-15 03:10:00|7319.3|7314.3|7319|7314|7319.5|7314.5|7317.8|7312.8|0
1626318900000|2021-07-15 03:15:00|7319.1|7314.1|7320|7315|7321|7316|7318.3|7313.3|0
1626319200000|2021-07-15 03:20:00|7319.9|7314.9|7318.7|7313.7|7320|7315|7318.3|7313.3|0
1626319500000|2021-07-15 03:25:00|7318.8|7313.8|7321.6|7316.6|7321.6|7316.6|7318.7|7313.7|0
1626319800000|2021-07-15 03:30:00|7321.7|7316.7|7323.6|7318.6|7324.3|7319.3|7321.5|7316.5|0
1626320100000|2021-07-15 03:35:00|7323.5|7318.5|7323.9|7318.9|7325.6|7320.6|7323.5|7318.5|0
1626320400000|2021-07-15 03:40:00|7324|7319|7323.5|7318.5|7324.3|7319.3|7323.1|7318.1|0
1626320700000|2021-07-15 03:45:00|7323.2|7318.2|7323.2|7318.2|7323.8|7318.8|7322.7|7317.7|0
1626321000000|2021-07-15 03:50:00|7323.1|7318.1|7323|7318|7323.5|7318.5|7322.7|7317.7|0
1626321300000|2021-07-15 03:55:00|7323.1|7318.1|7323.4|7318.4|7323.8|7318.8|7322.2|7317.2|0
1626321600000|2021-07-15 04:00:00|7323.7|7318.7|7323.7|7318.7|7324.7|7319.7|7323.2|7318.2|0
1626321900000|2021-07-15 04:05:00|7323.6|7318.6|7325.4|7320.4|7325.4|7320.4|7323.3|7318.3|0
1626322200000|2021-07-15 04:10:00|7325.5|7320.5|7323.7|7318.7|7325.5|7320.5|7323.2|7318.2|0
1626322500000|2021-07-15 04:15:00|7323.9|7318.9|7327|7322|7327.7|7322.7|7323.9|7318.9|0
1626322800000|2021-07-15 04:20:00|7327.1|7322.1|7327.9|7322.9|7328.7|7323.7|7325.7|7320.7|0
1626323100000|2021-07-15 04:25:00|7327.8|7322.8|7327.7|7322.7|7328.3|7323.3|7327|7322|0
1626323400000|2021-07-15 04:30:00|7327.6|7322.6|7327.4|7322.4|7327.9|7322.9|7326.8|7321.8|0
1626323700000|2021-07-15 04:35:00|7327.2|7322.2|7327|7322|7327.9|7322.9|7327|7322|0
1626324000000|2021-07-15 04:40:00|7326.9|7321.9|7327|7322|7327.5|7322.5|7326.4|7321.4|0
1626324300000|2021-07-15 04:45:00|7326.9|7321.9|7327.3|7322.3|7327.6|7322.6|7326.5|7321.5|0
1626324600000|2021-07-15 04:50:00|7327.4|7322.4|7325|7320|7327.6|7322.6|7325|7320|0
1626324900000|2021-07-15 04:55:00|7324.9|7319.9|7324.6|7319.6|7325.1|7320.1|7323.8|7318.8|0
1626325200000|2021-07-15 05:00:00|7324.4|7319.4|7327.1|7322.1|7327.1|7322.1|7324|7319|0
1626325500000|2021-07-15 05:05:00|7327.2|7322.2|7327.1|7322.1|7328.3|7323.3|7327|7322|0
1626325800000|2021-07-15 05:10:00|7327.2|7322.2|7326.5|7321.5|7327.4|7322.4|7326.2|7321.2|0
1626326100000|2021-07-15 05:15:00|7326.4|7321.4|7324.7|7319.7|7327.2|7322.2|7324.5|7319.5|0
1626326400000|2021-07-15 05:20:00|7324.6|7319.6|7326.3|7321.3|7327.1|7322.1|7324.5|7319.5|0
1626326700000|2021-07-15 05:25:00|7326.4|7321.4|7327.6|7322.6|7328|7323|7326.2|7321.2|0
1626327000000|2021-07-15 05:30:00|7327.4|7322.4|7324.7|7319.7|7327.9|7322.9|7324.7|7319.7|0
1626327300000|2021-07-15 05:35:00|7324.4|7319.4|7323.9|7318.9|7325.5|7320.5|7323.2|7318.2|0
1626327600000|2021-07-15 05:40:00|7323.8|7318.8|7322|7317|7323.9|7318.9|7320.7|7315.7|0
1626327900000|2021-07-15 05:45:00|7322.1|7317.1|7322.4|7317.4|7323.2|7318.2|7320.9|7315.9|0
1626328200000|2021-07-15 05:50:00|7322.3|7317.3|7322.2|7317.2|7323.1|7318.1|7320.4|7315.4|0
1626328500000|2021-07-15 05:55:00|7322.3|7317.3|7322.1|7317.1|7322.9|7317.9|7320.9|7315.9|0
1626328800000|2021-07-15 06:00:00|7322.2|7317.2|7324.2|7319.2|7325.2|7320.2|7321.6|7316.6|0
1626329100000|2021-07-15 06:05:00|7324.5|7319.5|7323.9|7318.9|7325.4|7320.4|7323.3|7318.3|0
1626329400000|2021-07-15 06:10:00|7324.1|7319.1|7323.4|7318.4|7324.4|7319.4|7322.9|7317.9|0
1626329700000|2021-07-15 06:15:00|7323.5|7318.5|7322.9|7317.9|7324.1|7319.1|7322.4|7317.4|0
1626330000000|2021-07-15 06:20:00|7323.1|7318.1|7324.5|7319.5|7324.5|7319.5|7322.7|7317.7|0
1626330300000|2021-07-15 06:25:00|7324.6|7319.6|7326.4|7321.4|7327.2|7322.2|7324.3|7319.3|0
1626330600000|2021-07-15 06:30:00|7326.5|7321.5|7328.1|7323.1|7329.5|7324.5|7326.1|7321.1|0
1626330900000|2021-07-15 06:35:00|7328|7323|7327.4|7322.4|7328|7323|7326.1|7321.1|0
1626331200000|2021-07-15 06:40:00|7327.9|7322.9|7328|7323|7329|7324|7327.3|7322.3|0
1626331500000|2021-07-15 06:45:00|7328.5|7323.5|7326.6|7321.6|7329|7324|7326.3|7321.3|0
1626331800000|2021-07-15 06:50:00|7326.5|7321.5|7325.2|7320.2|7326.6|7321.6|7324.1|7319.1|0
1626332100000|2021-07-15 06:55:00|7325.1|7320.1|7326.2|7321.2|7326.2|7321.2|7324.1|7319.1|0
1626332400000|2021-07-15 07:00:00|7326.3|7321.3|7329.8|7324.8|7330|7325|7320.5|7315.5|0
1626332700000|2021-07-15 07:05:00|7329.9|7324.9|7332.6|7327.6|7333.3|7328.3|7329.1|7324.1|0
1626333000000|2021-07-15 07:10:00|7332.4|7327.4|7335.4|7330.4|7336.4|7331.4|7331.9|7326.9|0
1626333300000|2021-07-15 07:15:00|7335.6|7330.6|7334.1|7329.1|7335.8|7330.8|7332.5|7327.5|0
1626333600000|2021-07-15 07:20:00|7334|7329|7330.2|7325.2|7336.2|7331.2|7328.2|7323.2|0
1626333900000|2021-07-15 07:25:00|7330.5|7325.5|7330.9|7325.9|7334.8|7329.8|7328.2|7323.2|0
1626334200000|2021-07-15 07:30:00|7331|7326|7335.6|7330.6|7336.2|7331.2|7325.8|7320.8|0
1626334500000|2021-07-15 07:35:00|7335.5|7330.5|7341.5|7336.5|7342.2|7337.2|7335.1|7330.1|0
1626334800000|2021-07-15 07:40:00|7341.6|7336.6|7345|7340|7345|7340|7340.8|7335.8|0
1626335100000|2021-07-15 07:45:00|7344.8|7339.8|7346.3|7341.3|7347.9|7342.9|7341.8|7336.8|0
1626335400000|2021-07-15 07:50:00|7346.4|7341.4|7344.2|7339.2|7347.9|7342.9|7342|7337|0
1626335700000|2021-07-15 07:55:00|7344.1|7339.1|7343|7338|7344.2|7339.2|7341.4|7336.4|0
1626336000000|2021-07-15 08:00:00|7343.1|7338.1|7356.5|7353.5|7358.4|7355.4|7342.1|7337.7|0
1626336300000|2021-07-15 08:05:00|7357.1|7354.1|7353|7350|7360.7|7357.7|7352.4|7349.4|0
1626336600000|2021-07-15 08:10:00|7353.1|7350.1|7362.4|7359.4|7364.4|7361.4|7352|7349|0
1626336900000|2021-07-15 08:15:00|7362|7359|7362.2|7359.2|7363.3|7360.3|7360.2|7357.2|0
1626337200000|2021-07-15 08:20:00|7362.6|7359.6|7369|7366|7369|7366|7361.7|7358.7|0
1626337500000|2021-07-15 08:25:00|7369.2|7366.2|7372.9|7369.9|7374.9|7371.9|7369.2|7366.2|0
1626337800000|2021-07-15 08:30:00|7371.6|7368.6|7370.7|7367.7|7378.1|7375.1|7370.5|7367.5|0
1626338100000|2021-07-15 08:35:00|7370.5|7367.5|7370.9|7367.9|7373.2|7370.2|7367.6|7364.6|0
1626338400000|2021-07-15 08:40:00|7370.2|7367.2|7370.6|7367.6|7371|7368|7367.6|7364.6|0
1626338700000|2021-07-15 08:45:00|7370.8|7367.8|7369.5|7366.5|7372.9|7369.9|7368|7365|0
1626339000000|2021-07-15 08:50:00|7369.3|7366.3|7369.6|7366.6|7371.9|7368.9|7368.2|7365.2|0
1626339300000|2021-07-15 08:55:00|7369.7|7366.7|7370.4|7367.4|7372|7369|7368.7|7365.7|0
1626339600000|2021-07-15 09:00:00|7370.3|7367.3|7373.4|7370.4|7374|7371|7370.2|7367.2|0
1626339900000|2021-07-15 09:05:00|7374|7371|7373.7|7370.7|7374.2|7371.2|7371.5|7368.5|0
1626340200000|2021-07-15 09:10:00|7372.8|7369.8|7374|7371|7374.4|7371.4|7371|7368|0
1626340500000|2021-07-15 09:15:00|7374.1|7371.1|7371.7|7368.7|7374.7|7371.7|7371.3|7368.3|0
1626340800000|2021-07-15 09:20:00|7372.1|7369.1|7371.5|7368.5|7374.4|7371.4|7371.5|7368.5|0
1626341100000|2021-07-15 09:25:00|7371.6|7368.6|7371.4|7368.4|7372.8|7369.8|7371.4|7368.4|0
1626341400000|2021-07-15 09:30:00|7370.6|7367.6|7368.5|7365.5|7370.6|7367.6|7368.5|7365.5|0
1626341700000|2021-07-15 09:35:00|7368.3|7365.3|7368.1|7365.1|7368.4|7365.4|7365.7|7362.7|0
1626342000000|2021-07-15 09:40:00|7368|7365|7368.5|7365.5|7369|7366|7368|7365|0
1626342300000|2021-07-15 09:45:00|7368.4|7365.4|7368.3|7365.3|7368.8|7365.8|7367.1|7364.1|0
1626342600000|2021-07-15 09:50:00|7368.4|7365.4|7368.4|7365.4|7369.2|7366.2|7367.9|7364.9|0
1626342900000|2021-07-15 09:55:00|7369|7366|7367.6|7364.6|7369.3|7366.3|7367.5|7364.5|0
1626343200000|2021-07-15 10:00:00|7367.5|7364.5|7368.5|7365.5|7368.5|7365.5|7365.9|7362.9|0
1626343500000|2021-07-15 10:05:00|7367.8|7364.8|7361.7|7358.7|7367.9|7364.9|7361.5|7358.5|0
1626343800000|2021-07-15 10:10:00|7360.8|7357.8|7360.2|7357.2|7360.8|7357.8|7353.9|7350.9|0
1626344100000|2021-07-15 10:15:00|7360|7357|7348|7345|7360.2|7357.2|7347.3|7344.3|0
1626344400000|2021-07-15 10:20:00|7347.8|7344.8|7340|7337|7348.6|7345.6|7339.2|7336.2|0
1626344700000|2021-07-15 10:25:00|7340.2|7337.2|7344.8|7341.8|7345.3|7342.3|7340.2|7337.2|0
1626345000000|2021-07-15 10:30:00|7344.2|7341.2|7331.8|7328.8|7344.2|7341.2|7329.9|7326.9|0
1626345300000|2021-07-15 10:35:00|7331.9|7328.9|7331.2|7328.2|7333.4|7330.4|7328.3|7325.3|0
1626345600000|2021-07-15 10:40:00|7331.6|7328.6|7339.3|7336.3|7341|7338|7331.6|7328.6|0
1626345900000|2021-07-15 10:45:00|7339.8|7336.8|7343.4|7340.4|7343.7|7340.7|7338.7|7335.7|0
1626346200000|2021-07-15 10:50:00|7343.3|7340.3|7337.4|7334.4|7343.7|7340.7|7336.6|7333.6|0
1626346500000|2021-07-15 10:55:00|7337.1|7334.1|7339.6|7336.6|7339.7|7336.7|7336.7|7333.7|0
1626346800000|2021-07-15 11:00:00|7338.9|7335.9|7331.8|7328.8|7341.1|7338.1|7331.7|7328.7|0
1626347100000|2021-07-15 11:05:00|7331.9|7328.9|7326.8|7323.8|7333.4|7330.4|7319.7|7316.7|0
1626347400000|2021-07-15 11:10:00|7326.9|7323.9|7323.7|7320.7|7328.2|7325.2|7323.3|7320.3|0
1626347700000|2021-07-15 11:15:00|7323.5|7320.5|7310|7307|7323.5|7320.5|7309.8|7306.8|0
1626348000000|2021-07-15 11:20:00|7309.4|7306.4|7301.6|7298.6|7309.4|7306.4|7299.6|7296.6|0
1626348300000|2021-07-15 11:25:00|7301.9|7298.9|7307.8|7304.8|7308.5|7305.5|7299|7296|0
1626348600000|2021-07-15 11:30:00|7307.7|7304.7|7308.4|7305.4|7310.8|7307.8|7306|7303|0
1626348900000|2021-07-15 11:35:00|7308.5|7305.5|7310.5|7307.5|7314.5|7311.5|7308.5|7305.5|0
1626349200000|2021-07-15 11:40:00|7311.1|7308.1|7318.6|7315.6|7319.3|7316.3|7309.6|7306.6|0
1626349500000|2021-07-15 11:45:00|7318.5|7315.5|7321.4|7318.4|7321.4|7318.4|7317.2|7314.2|0
1626349800000|2021-07-15 11:50:00|7322|7319|7325.4|7322.4|7328.4|7325.4|7322|7319|0
1626350100000|2021-07-15 11:55:00|7325.2|7322.2|7324.8|7321.8|7325.5|7322.5|7322.8|7319.8|0
1626350400000|2021-07-15 12:00:00|7324.6|7321.6|7322.2|7319.2|7326.2|7323.2|7321.2|7318.2|0
1626350700000|2021-07-15 12:05:00|7321.9|7318.9|7320.4|7317.4|7323|7320|7320.3|7317.3|0
1626351000000|2021-07-15 12:10:00|7320.1|7317.1|7318.2|7315.2|7320.9|7317.9|7315.8|7312.8|0
1626351300000|2021-07-15 12:15:00|7318|7315|7319.3|7316.3|7320.6|7317.6|7316.2|7313.2|0
1626351600000|2021-07-15 12:20:00|7319.4|7316.4|7323.4|7320.4|7325.3|7322.3|7319.3|7316.3|0
1626351900000|2021-07-15 12:25:00|7323.5|7320.5|7326.7|7323.7|7327.9|7324.9|7323.5|7320.5|0
1626352200000|2021-07-15 12:30:00|7326.1|7323.1|7326.2|7323.2|7327.8|7324.8|7323.8|7320.8|0
1626352500000|2021-07-15 12:35:00|7326.1|7323.1|7328.2|7325.2|7328.3|7325.3|7325.8|7322.8|0
1626352800000|2021-07-15 12:40:00|7328.3|7325.3|7332.3|7329.3|7334.9|7331.9|7328.2|7325.2|0
1626353100000|2021-07-15 12:45:00|7332.5|7329.5|7328.4|7325.4|7332.9|7329.9|7326.8|7323.8|0
1626353400000|2021-07-15 12:50:00|7328.5|7325.5|7325.9|7322.9|7330.4|7327.4|7325.6|7322.6|0
1626353700000|2021-07-15 12:55:00|7326.1|7323.1|7324.1|7321.1|7326.1|7323.1|7323.2|7320.2|0
1626354000000|2021-07-15 13:00:00|7323.8|7320.8|7323.9|7320.9|7325.6|7322.6|7322.4|7319.4|0
1626354300000|2021-07-15 13:05:00|7323.7|7320.7|7329|7326|7330.2|7327.2|7323.6|7320.6|0
1626354600000|2021-07-15 13:10:00|7328.9|7325.9|7329.6|7326.6|7331.1|7328.1|7327.4|7324.4|0
1626354900000|2021-07-15 13:15:00|7329.9|7326.9|7328.4|7325.4|7329.9|7326.9|7327.9|7324.9|0
1626355200000|2021-07-15 13:20:00|7328.3|7325.3|7325|7322|7328.9|7325.9|7325|7322|0
1626355500000|2021-07-15 13:25:00|7329.6|7326.6|7327.9|7324.9|7331|7328|7327|7324|0
1626355800000|2021-07-15 13:30:00|7327.2|7324.2|7282.5|7280.7|7339.5|7337.7|7282.5|7280.7|0
1626356100000|2021-07-15 13:35:00|7282.2|7280.4|7266|7264.2|7284|7282.2|7256.4|7254.6|0
1626356400000|2021-07-15 13:40:00|7266.4|7264.6|7290.2|7288.4|7291.5|7289.7|7260.9|7259.1|0
1626356700000|2021-07-15 13:45:00|7290.4|7288.6|7321.3|7319.5|7322.2|7320.4|7288.6|7286.8|0
1626357000000|2021-07-15 13:50:00|7321.6|7319.8|7305.1|7303.3|7322.1|7320.3|7301.7|7299.9|0
1626357300000|2021-07-15 13:55:00|7305.7|7303.9|7335.4|7333.6|7336.6|7334.8|7304.9|7303.1|0
1626357600000|2021-07-15 14:00:00|7335.3|7333.5|7322.5|7320.7|7338|7336.2|7318.3|7316.5|0
1626357900000|2021-07-15 14:05:00|7319.6|7317.8|7320.6|7318.8|7320.7|7318.9|7312.2|7310.4|0
1626358200000|2021-07-15 14:10:00|7320.7|7318.9|7303.9|7302.1|7323.2|7321.4|7298.8|7297|0
1626358500000|2021-07-15 14:15:00|7304|7302.2|7282|7280.2|7310.1|7308.3|7282|7280.2|0
1626358800000|2021-07-15 14:20:00|7281.2|7279.4|7283.8|7282|7288.7|7286.9|7274.5|7272.7|0
1626359100000|2021-07-15 14:25:00|7282.4|7280.6|7259.5|7257.7|7284.9|7283.1|7251|7249.2|0
1626359400000|2021-07-15 14:30:00|7260.5|7258.7|7261.1|7259.3|7269|7267.2|7259.8|7258|0
1626359700000|2021-07-15 14:35:00|7260.6|7258.8|7269.9|7268.1|7270.4|7268.6|7250.3|7248.5|0
1626360000000|2021-07-15 14:40:00|7269.4|7267.6|7241|7239.2|7269.4|7267.6|7241|7239.2|0
1626360300000|2021-07-15 14:45:00|7240|7238.2|7222.5|7220.7|7244.7|7242.9|7222.1|7220.3|0
1626360600000|2021-07-15 14:50:00|7222.8|7221|7230.6|7228.8|7235.1|7233.3|7215.5|7213.7|0
1626360900000|2021-07-15 14:55:00|7228.5|7226.7|7231.1|7229.3|7242.3|7240.5|7226.3|7224.5|0
1626361200000|2021-07-15 15:00:00|7231|7229.2|7218.5|7216.7|7237.1|7235.3|7215.9|7214.1|0
1626361500000|2021-07-15 15:05:00|7218.4|7216.6|7241.8|7240|7244.8|7243|7218.4|7216.6|0
1626361800000|2021-07-15 15:10:00|7242.1|7240.3|7255.4|7253.6|7257.9|7256.1|7234.4|7232.6|0
1626362100000|2021-07-15 15:15:00|7256.3|7254.5|7254.2|7252.4|7258.3|7256.5|7251.7|7249.9|0
1626362400000|2021-07-15 15:20:00|7254.4|7252.6|7257.8|7256|7261.3|7259.5|7253.9|7252.1|0
1626362700000|2021-07-15 15:25:00|7258|7256.2|7255.1|7253.3|7260.9|7259.1|7254.2|7252.4|0
1626363000000|2021-07-15 15:30:00|7255|7253.2|7259.7|7257.9|7262.7|7260.9|7254.1|7252.3|0
1626363300000|2021-07-15 15:35:00|7260|7258.2|7249.8|7248|7260.1|7258.3|7248.8|7247|0
1626363600000|2021-07-15 15:40:00|7248.9|7247.1|7245|7243.2|7250.5|7248.7|7239.8|7238|0
1626363900000|2021-07-15 15:45:00|7244.9|7243.1|7231.2|7229.4|7248.8|7247|7231.2|7229.4|0
1626364200000|2021-07-15 15:50:00|7231.1|7229.3|7222.8|7221|7232.9|7231.1|7222.8|7221|0
1626364500000|2021-07-15 15:55:00|7224.5|7222.7|7219.1|7217.3|7226.6|7224.8|7216.4|7214.6|0
1626364800000|2021-07-15 16:00:00|7218.9|7217.1|7203.9|7202.1|7218.9|7217.1|7200.1|7198.3|0
1626365100000|2021-07-15 16:05:00|7203.8|7202|7195.9|7194.1|7209.9|7208.1|7195.9|7194.1|0
1626365400000|2021-07-15 16:10:00|7195.6|7193.8|7202.1|7200.3|7205.5|7203.7|7192.1|7190.3|0
1626365700000|2021-07-15 16:15:00|7201.9|7200.1|7208.7|7206.9|7209.5|7207.7|7194.9|7193.1|0
1626366000000|2021-07-15 16:20:00|7207.5|7205.7|7208.7|7206.9|7210.1|7208.3|7205.6|7203.8|0
1626366300000|2021-07-15 16:25:00|7209|7207.2|7213.9|7212.1|7217|7215.2|7208.3|7206.5|0
1626366600000|2021-07-15 16:30:00|7213.6|7211.8|7201.2|7199.4|7214.1|7212.3|7201.2|7199.4|0
1626366900000|2021-07-15 16:35:00|7201.1|7199.3|7215.9|7214.1|7220.4|7218.6|7200.9|7199.1|0
1626367200000|2021-07-15 16:40:00|7215.5|7213.7|7215.5|7213.7|7218.9|7217.1|7211.3|7209.5|0
1626367500000|2021-07-15 16:45:00|7215.6|7213.8|7213.1|7211.3|7217|7215.2|7211.6|7209.8|0
1626367800000|2021-07-15 16:50:00|7213|7211.2|7209.5|7207.7|7218.5|7216.7|7208.5|7206.7|0
1626368100000|2021-07-15 16:55:00|7209.6|7207.8|7210.4|7208.6|7213.1|7211.3|7207.5|7205.7|0
1626368400000|2021-07-15 17:00:00|7210.3|7208.5|7198.3|7196.5|7211.8|7210|7198.3|7196.5|0
1626368700000|2021-07-15 17:05:00|7198.2|7196.4|7198.7|7196.9|7201.3|7199.5|7197|7195.2|0
1626369000000|2021-07-15 17:10:00|7198.8|7197|7193.1|7191.3|7203.8|7202|7191.9|7190.1|0
1626369300000|2021-07-15 17:15:00|7193.6|7191.8|7198.7|7196.9|7211.5|7209.7|7190.7|7188.9|0
1626369600000|2021-07-15 17:20:00|7199|7197.2|7204.1|7202.3|7207.9|7206.1|7197.5|7195.7|0
1626369900000|2021-07-15 17:25:00|7203.8|7202|7200.8|7199|7209.1|7207.3|7200.1|7198.3|0
1626370200000|2021-07-15 17:30:00|7200.6|7198.8|7191.1|7189.3|7200.6|7198.8|7187.8|7186|0
1626370500000|2021-07-15 17:35:00|7191|7189.2|7181|7179.2|7191.7|7189.9|7181|7179.2|0
1626370800000|2021-07-15 17:40:00|7180.8|7179|7184.7|7182.9|7188.8|7187|7180.2|7178.4|0
1626371100000|2021-07-15 17:45:00|7184.6|7182.8|7187.5|7185.7|7189.7|7187.9|7181.1|7179.3|0
1626371400000|2021-07-15 17:50:00|7187.4|7185.6|7175.3|7173.5|7187.7|7185.9|7175.3|7173.5|0
1626371700000|2021-07-15 17:55:00|7174.7|7172.9|7170|7168.2|7174.8|7173|7168.6|7166.8|0
1626372000000|2021-07-15 18:00:00|7169.3|7167.5|7182|7180.2|7182.8|7181|7169|7167.2|0
1626372300000|2021-07-15 18:05:00|7183.5|7181.7|7185.2|7183.4|7190.2|7188.4|7180.4|7178.6|0
1626372600000|2021-07-15 18:10:00|7185.3|7183.5|7185.2|7183.4|7189.1|7187.3|7182.4|7180.6|0
1626372900000|2021-07-15 18:15:00|7185.1|7183.3|7195.9|7194.1|7196.5|7194.7|7181.4|7179.6|0
1626373200000|2021-07-15 18:20:00|7196.1|7194.3|7194.5|7192.7|7200.9|7199.1|7193.5|7191.7|0
1626373500000|2021-07-15 18:25:00|7194.6|7192.8|7197.8|7196|7202.9|7201.1|7194.4|7192.6|0
1626373800000|2021-07-15 18:30:00|7197.9|7196.1|7196.7|7194.9|7200.8|7199|7193.3|7191.5|0
1626374100000|2021-07-15 18:35:00|7196.8|7195|7196|7194.2|7198.1|7196.3|7191.1|7189.3|0
1626374400000|2021-07-15 18:40:00|7195.9|7194.1|7195.1|7193.3|7197.2|7195.4|7190.3|7188.5|0
1626374700000|2021-07-15 18:45:00|7195|7193.2|7208.5|7206.7|7208.6|7206.8|7190.2|7188.4|0
1626375000000|2021-07-15 18:50:00|7208.3|7206.5|7217.5|7215.7|7219.3|7217.5|7207.8|7206|0
1626375300000|2021-07-15 18:55:00|7217.3|7215.5|7217|7215.2|7222.2|7220.4|7215.1|7213.3|0
1626375600000|2021-07-15 19:00:00|7217.2|7215.4|7218.8|7217|7223.4|7221.6|7217.2|7215.4|0
1626375900000|2021-07-15 19:05:00|7219|7217.2|7210.8|7209|7219.8|7218|7210|7208.2|0
1626376200000|2021-07-15 19:10:00|7210.1|7208.3|7207.8|7206|7213.9|7212.1|7205.9|7204.1|0
1626376500000|2021-07-15 19:15:00|7208.3|7206.5|7208.4|7206.6|7209.2|7207.4|7204.2|7202.4|0
1626376800000|2021-07-15 19:20:00|7208.3|7206.5|7205.9|7204.1|7214.7|7212.9|7204.6|7202.8|0
1626377100000|2021-07-15 19:25:00|7206|7204.2|7213.1|7211.3|7214.5|7212.7|7205.6|7203.8|0
1626377400000|2021-07-15 19:30:00|7213.3|7211.5|7228.7|7226.9|7232.5|7230.7|7213.3|7211.5|0
1626377700000|2021-07-15 19:35:00|7229|7227.2|7213.9|7212.1|7232.4|7230.6|7213.8|7212|0
1626378000000|2021-07-15 19:40:00|7214.1|7212.3|7209|7207.2|7219.1|7217.3|7208.6|7206.8|0
1626378300000|2021-07-15 19:45:00|7209.7|7207.9|7211.9|7210.1|7216.9|7215.1|7208.4|7206.6|0
1626378600000|2021-07-15 19:50:00|7212.3|7210.5|7217|7215.2|7218.3|7216.5|7209.1|7207.3|0
1626378900000|2021-07-15 19:55:00|7216.9|7215.1|7223.8|7222|7224.2|7222.4|7214.5|7212.7|0
1626379200000|2021-07-15 20:00:00|7224.3|7222.5|7219.2|7216.2|7229.7|7226.7|7217.3|7214.3|0
1626379500000|2021-07-15 20:05:00|7220.2|7217.2|7216.5|7213.5|7220.7|7217.7|7216.5|7213.5|0
1626379800000|2021-07-15 20:10:00|7217.1|7214.1|7218.3|7215.3|7218.3|7215.3|7216.8|7213.8|0
1626380100000|2021-07-15 20:15:00|7218.5|7215.5|7219|7216|7219|7216|7218.3|7215.3|0
1626380400000|2021-07-15 20:20:00|7219.1|7216.1|7217.4|7214.4|7219.6|7216.6|7217.3|7214.3|0
1626380700000|2021-07-15 20:25:00|7217.5|7214.5|7219.2|7216.2|7219.2|7216.2|7217.4|7214.4|0
1626381000000|2021-07-15 20:30:00|7219.1|7216.1|7219.2|7216.2|7219.6|7216.6|7219|7216|0
1626381300000|2021-07-15 20:35:00|7218.8|7215.8|7218.2|7215.2|7219.8|7216.8|7218.2|7215.2|0
1626381600000|2021-07-15 20:40:00|7218.4|7215.4|7218.9|7215.9|7219.9|7216.9|7218.4|7215.4|0
1626381900000|2021-07-15 20:45:00|7218.6|7215.6|7218.7|7215.7|7219.2|7216.2|7217.9|7214.9|0
1626382200000|2021-07-15 20:50:00|7218.5|7215.5|7217.7|7214.7|7218.9|7215.9|7217.7|7214.7|0
1626382500000|2021-07-15 20:55:00|7217.8|7214.8|7217.7|7214.7|7218.3|7215.3|7217.4|7214.4|0
1626382800000|2021-07-15 21:00:00|7217.8|7214.8|7220.4|7217.4|7220.7|7217.7|7217.8|7214.8|0
1626383100000|2021-07-15 21:05:00|7220.5|7217.5|7221.1|7218.1|7221.6|7218.6|7220.4|7217.4|0
1626383400000|2021-07-15 21:10:00|7221.2|7218.2|7221.7|7218.7|7221.8|7218.8|7221.1|7218.1|0
1626383700000|2021-07-15 21:15:00|7221.6|7218.6|7219.3|7216.3|7221.7|7218.7|7219.2|7216.2|0
1626384000000|2021-07-15 21:20:00|7219.4|7216.4|7219.3|7216.3|7219.4|7216.4|7218.6|7215.6|0
1626384300000|2021-07-15 21:25:00|7220|7217|7219.1|7216.1|7220|7217|7218.3|7215.3|0
1626384600000|2021-07-15 21:30:00|7219.2|7216.2|7218.3|7215.3|7219.6|7216.6|7218.3|7215.3|0
1626384900000|2021-07-15 21:35:00|7218.4|7215.4|7218|7215|7218.5|7215.5|7217.8|7214.8|0
1626385200000|2021-07-15 21:40:00|7217.7|7214.7|7217.8|7214.8|7218.2|7215.2|7217.2|7214.2|0
1626385500000|2021-07-15 21:45:00|7217.7|7214.7|7218.8|7215.8|7219.7|7216.7|7217.7|7214.7|0
1626385800000|2021-07-15 21:50:00|7218.6|7215.6|7218|7215|7218.9|7215.9|7217.7|7214.7|0
1626386100000|2021-07-15 21:55:00|7217.9|7214.9|7217.2|7214.2|7218.2|7215.2|7217.2|7214.2|0
1626386400000|2021-07-15 22:00:00|7217.3|7214.3|7218.5|7215.5|7218.5|7215.5|7217.3|7214.3|0
1626386700000|2021-07-15 22:05:00|7218|7215|7218|7215|7218.1|7215.1|7217.8|7214.8|0
1626387000000|2021-07-15 22:10:00|7218.1|7215.1|7218.2|7215.2|7218.7|7215.7|7217.9|7214.9|0
1626387300000|2021-07-15 22:15:00|7218.3|7215.3|7216.9|7213.9|7218.4|7215.4|7216.9|7213.9|0
1626387600000|2021-07-15 22:20:00|7216.8|7213.8|7216.8|7213.8|7217.5|7214.5|7216.6|7213.6|0
1626387900000|2021-07-15 22:25:00|7216.9|7213.9|7215.9|7212.9|7216.9|7213.9|7215.9|7212.9|0
1626388200000|2021-07-15 22:30:00|7215.8|7212.8|7213.3|7210.3|7215.8|7212.8|7213.3|7210.3|0
1626388500000|2021-07-15 22:35:00|7213.6|7210.6|7213.4|7210.4|7213.9|7210.9|7213.3|7210.3|0
1626388800000|2021-07-15 22:40:00|7213.5|7210.5|7213.5|7210.5|7213.7|7210.7|7213|7210|0
1626389100000|2021-07-15 22:45:00|7213.6|7210.6|7213.5|7210.5|7213.7|7210.7|7213|7210|0
1626389400000|2021-07-15 22:50:00|7213.2|7210.2|7213.8|7210.8|7213.8|7210.8|7213|7210|0
1626389700000|2021-07-15 22:55:00|7214|7211|7214.1|7211.1|7214.5|7211.5|7213.8|7210.8|0
1626390000000|2021-07-15 23:00:00|7214.2|7211.2|7215|7212|7215.9|7212.9|7213.7|7210.7|0
1626390300000|2021-07-15 23:05:00|7214.9|7211.9|7214.9|7211.9|7215.2|7212.2|7214.7|7211.7|0
1626390600000|2021-07-15 23:10:00|7214.8|7211.8|7214.6|7211.6|7215|7212|7213.7|7210.7|0
1626390900000|2021-07-15 23:15:00|7214.4|7211.4|7214.3|7211.3|7214.5|7211.5|7214.1|7211.1|0
1626391200000|2021-07-15 23:20:00|7214.1|7211.1|7213.2|7210.2|7214.6|7211.6|7213|7210|0
1626391500000|2021-07-15 23:25:00|7213.4|7210.4|7213.5|7210.5|7214.6|7211.6|7213.3|7210.3|0
1626391800000|2021-07-15 23:30:00|7213.4|7210.4|7210.3|7207.3|7213.7|7210.7|7210.3|7207.3|0
1626392100000|2021-07-15 23:35:00|7212.9|7209.9|7211|7208|7212.9|7209.9|7210.9|7207.9|0
1626392400000|2021-07-15 23:40:00|7211.1|7208.1|7209|7206|7212.7|7209.7|7208.7|7205.7|0
1626392700000|2021-07-15 23:45:00|7208.5|7205.5|7208|7205|7208.7|7205.7|7207.9|7204.9|0
1626393000000|2021-07-15 23:50:00|7207.9|7204.9|7204.1|7201.1|7208.2|7205.2|7204.1|7201.1|0
1626393300000|2021-07-15 23:55:00|7204|7201|7203|7198|7204.1|7201.1|7201.8|7198|0
1626393600000|2021-07-16 00:00:00|7203.6|7198.6|7200.8|7195.8|7204.3|7199.3|7199.9|7194.9|0
1626393900000|2021-07-16 00:05:00|7200.9|7195.9|7197.3|7192.3|7201.1|7196.1|7196.7|7191.7|0
1626394200000|2021-07-16 00:10:00|7197.5|7192.5|7205.3|7200.3|7205.8|7200.8|7197.5|7192.5|0
1626394500000|2021-07-16 00:15:00|7205.2|7200.2|7203.1|7198.1|7206.1|7201.1|7202.8|7197.8|0
1626394800000|2021-07-16 00:20:00|7203.2|7198.2|7209.1|7204.1|7210.2|7205.2|7201.4|7196.4|0
1626395100000|2021-07-16 00:25:00|7208.9|7203.9|7207.2|7202.2|7209|7204|7205.5|7200.5|0
1626395400000|2021-07-16 00:30:00|7207.1|7202.1|7205.8|7200.8|7207.7|7202.7|7204.3|7199.3|0
1626395700000|2021-07-16 00:35:00|7205.9|7200.9|7204.8|7199.8|7206.1|7201.1|7204.3|7199.3|0
1626396000000|2021-07-16 00:40:00|7204.7|7199.7|7199.8|7194.8|7204.7|7199.7|7198.4|7193.4|0
1626396300000|2021-07-16 00:45:00|7199.6|7194.6|7201.3|7196.3|7201.3|7196.3|7198.6|7193.6|0
1626396600000|2021-07-16 00:50:00|7201.1|7196.1|7200.8|7195.8|7202.1|7197.1|7200.4|7195.4|0
1626396900000|2021-07-16 00:55:00|7200.9|7195.9|7197.3|7192.3|7200.9|7195.9|7196|7191|0
1626397200000|2021-07-16 01:00:00|7197.2|7192.2|7196|7191|7197.5|7192.5|7193.5|7188.5|0
1626397500000|2021-07-16 01:05:00|7195.9|7190.9|7198.1|7193.1|7198.4|7193.4|7193.6|7188.6|0
1626397800000|2021-07-16 01:10:00|7198|7193|7196.5|7191.5|7198.7|7193.7|7196.5|7191.5|0
1626398100000|2021-07-16 01:15:00|7196.6|7191.6|7199.8|7194.8|7200.1|7195.1|7196.1|7191.1|0
1626398400000|2021-07-16 01:20:00|7199.9|7194.9|7196.8|7191.8|7200.1|7195.1|7196.5|7191.5|0
1626398700000|2021-07-16 01:25:00|7196.7|7191.7|7199.4|7194.4|7200.3|7195.3|7196.6|7191.6|0
1626399000000|2021-07-16 01:30:00|7199.5|7194.5|7201.8|7196.8|7204.4|7199.4|7199.4|7194.4|0
1626399300000|2021-07-16 01:35:00|7201.7|7196.7|7200.4|7195.4|7202.4|7197.4|7199.6|7194.6|0
1626399600000|2021-07-16 01:40:00|7200.3|7195.3|7201.2|7196.2|7201.5|7196.5|7199.2|7194.2|0
1626399900000|2021-07-16 01:45:00|7201.1|7196.1|7200.8|7195.8|7201.7|7196.7|7198.5|7193.5|0
1626400200000|2021-07-16 01:50:00|7200.6|7195.6|7198.8|7193.8|7201.7|7196.7|7198.3|7193.3|0
1626400500000|2021-07-16 01:55:00|7198.7|7193.7|7196.1|7191.1|7198.7|7193.7|7194|7189|0
1626400800000|2021-07-16 02:00:00|7196.3|7191.3|7195.6|7190.6|7197.5|7192.5|7193|7188|0
1626401100000|2021-07-16 02:05:00|7195.5|7190.5|7195.7|7190.7|7197.6|7192.6|7195.2|7190.2|0
1626401400000|2021-07-16 02:10:00|7195.9|7190.9|7197.2|7192.2|7197.3|7192.3|7194.7|7189.7|0
1626401700000|2021-07-16 02:15:00|7197.1|7192.1|7197.1|7192.1|7198.3|7193.3|7196.4|7191.4|0
1626402000000|2021-07-16 02:20:00|7197|7192|7198|7193|7198.4|7193.4|7196.8|7191.8|0
1626402300000|2021-07-16 02:25:00|7197.9|7192.9|7196.4|7191.4|7198.1|7193.1|7195.9|7190.9|0
1626402600000|2021-07-16 02:30:00|7196.3|7191.3|7198.9|7193.9|7199.3|7194.3|7196.3|7191.3|0
1626402900000|2021-07-16 02:35:00|7199|7194|7199.9|7194.9|7200|7195|7198.5|7193.5|0
1626403200000|2021-07-16 02:40:00|7199.8|7194.8|7200.2|7195.2|7200.7|7195.7|7198.8|7193.8|0
1626403500000|2021-07-16 02:45:00|7200.1|7195.1|7198.6|7193.6|7200.4|7195.4|7198.3|7193.3|0
1626403800000|2021-07-16 02:50:00|7198.7|7193.7|7199.5|7194.5|7199.5|7194.5|7198.6|7193.6|0
1626404100000|2021-07-16 02:55:00|7199.4|7194.4|7200.6|7195.6|7200.7|7195.7|7198.1|7193.1|0
1626404400000|2021-07-16 03:00:00|7200.7|7195.7|7201.3|7196.3|7203.4|7198.4|7200.7|7195.7|0
1626404700000|2021-07-16 03:05:00|7201.2|7196.2|7201.6|7196.6|7202.4|7197.4|7200.9|7195.9|0
1626405000000|2021-07-16 03:10:00|7201.5|7196.5|7201.7|7196.7|7203.3|7198.3|7201.1|7196.1|0
1626405300000|2021-07-16 03:15:00|7201.9|7196.9|7201.4|7196.4|7202.2|7197.2|7200.8|7195.8|0
1626405600000|2021-07-16 03:20:00|7201.5|7196.5|7202.5|7197.5|7202.9|7197.9|7201.3|7196.3|0
1626405900000|2021-07-16 03:25:00|7202.6|7197.6|7206.2|7201.2|7206.3|7201.3|7202.3|7197.3|0
1626406200000|2021-07-16 03:30:00|7206.1|7201.1|7211.3|7206.3|7213.3|7208.3|7206.1|7201.1|0
1626406500000|2021-07-16 03:35:00|7211.2|7206.2|7212.5|7207.5|7213|7208|7210.3|7205.3|0
1626406800000|2021-07-16 03:40:00|7212.7|7207.7|7212|7207|7213.4|7208.4|7210.8|7205.8|0
1626407100000|2021-07-16 03:45:00|7211.8|7206.8|7212.1|7207.1|7215.6|7210.6|7211.8|7206.8|0
1626407400000|2021-07-16 03:50:00|7212|7207|7211|7206|7212.8|7207.8|7210.5|7205.5|0
1626407700000|2021-07-16 03:55:00|7211.2|7206.2|7211.8|7206.8|7212.6|7207.6|7211.2|7206.2|0
1626408000000|2021-07-16 04:00:00|7211.7|7206.7|7213.1|7208.1|7213.5|7208.5|7211.5|7206.5|0
1626408300000|2021-07-16 04:05:00|7213.6|7208.6|7211.9|7206.9|7214.4|7209.4|7211.6|7206.6|0
1626408600000|2021-07-16 04:10:00|7212|7207|7210.5|7205.5|7212|7207|7209.5|7204.5|0
1626408900000|2021-07-16 04:15:00|7210.6|7205.6|7209.5|7204.5|7211.1|7206.1|7209.1|7204.1|0
1626409200000|2021-07-16 04:20:00|7209.4|7204.4|7209.7|7204.7|7210.1|7205.1|7208.6|7203.6|0
1626409500000|2021-07-16 04:25:00|7209.6|7204.6|7209.5|7204.5|7209.8|7204.8|7208.4|7203.4|0
1626409800000|2021-07-16 04:30:00|7209.4|7204.4|7210.4|7205.4|7211.1|7206.1|7209.4|7204.4|0
1626410100000|2021-07-16 04:35:00|7210.5|7205.5|7211.1|7206.1|7212.2|7207.2|7210.5|7205.5|0
1626410400000|2021-07-16 04:40:00|7211|7206|7210.8|7205.8|7211.1|7206.1|7210|7205|0
1626410700000|2021-07-16 04:45:00|7210.7|7205.7|7213.5|7208.5|7214.5|7209.5|7210.6|7205.6|0
1626411000000|2021-07-16 04:50:00|7213.6|7208.6|7211.6|7206.6|7213.6|7208.6|7211|7206|0
1626411300000|2021-07-16 04:55:00|7211.7|7206.7|7213.3|7208.3|7213.7|7208.7|7211.7|7206.7|0
1626411600000|2021-07-16 05:00:00|7213.4|7208.4|7215.6|7210.6|7216.8|7211.8|7213.3|7208.3|0
1626411900000|2021-07-16 05:05:00|7215.7|7210.7|7215.3|7210.3|7217|7212|7214.7|7209.7|0
1626412200000|2021-07-16 05:10:00|7215.2|7210.2|7214.8|7209.8|7216.4|7211.4|7213.9|7208.9|0
1626412500000|2021-07-16 05:15:00|7214.9|7209.9|7215.6|7210.6|7215.7|7210.7|7214.2|7209.2|0
1626412800000|2021-07-16 05:20:00|7215.5|7210.5|7214.3|7209.3|7216.1|7211.1|7213.8|7208.8|0
1626413100000|2021-07-16 05:25:00|7214.2|7209.2|7217.2|7212.2|7217.2|7212.2|7214|7209|0
1626413400000|2021-07-16 05:30:00|7217.3|7212.3|7219.4|7214.4|7219.8|7214.8|7217.2|7212.2|0
1626413700000|2021-07-16 05:35:00|7219.5|7214.5|7219.4|7214.4|7220.3|7215.3|7218.2|7213.2|0
1626414000000|2021-07-16 05:40:00|7219.5|7214.5|7219|7214|7219.8|7214.8|7217.7|7212.7|0
1626414300000|2021-07-16 05:45:00|7218.9|7213.9|7215|7210|7219.1|7214.1|7214.7|7209.7|0
1626414600000|2021-07-16 05:50:00|7215.1|7210.1|7216.3|7211.3|7217.6|7212.6|7214.8|7209.8|0
1626414900000|2021-07-16 05:55:00|7216.2|7211.2|7212.8|7207.8|7217.2|7212.2|7212.6|7207.6|0
1626415200000|2021-07-16 06:00:00|7212.3|7207.3|7206.5|7201.5|7213.1|7208.1|7206.3|7201.3|0
1626415500000|2021-07-16 06:05:00|7206.4|7201.4|7206.2|7201.2|7208|7203|7203.8|7198.8|0
1626415800000|2021-07-16 06:10:00|7206.1|7201.1|7208.6|7203.6|7209.4|7204.4|7205.6|7200.6|0
1626416100000|2021-07-16 06:15:00|7209.1|7204.1|7211.2|7206.2|7211.5|7206.5|7208.6|7203.6|0
1626416400000|2021-07-16 06:20:00|7211.3|7206.3|7215.2|7210.2|7215.9|7210.9|7210.8|7205.8|0
1626416700000|2021-07-16 06:25:00|7215.5|7210.5|7217.3|7212.3|7217.5|7212.5|7215.2|7210.2|0
1626417000000|2021-07-16 06:30:00|7217.1|7212.1|7214.4|7209.4|7217.8|7212.8|7214.1|7209.1|0
1626417300000|2021-07-16 06:35:00|7215.4|7210.4|7213.5|7208.5|7215.5|7210.5|7213.2|7208.2|0
1626417600000|2021-07-16 06:40:00|7213.4|7208.4|7215.1|7210.1|7215.6|7210.6|7213.2|7208.2|0
1626417900000|2021-07-16 06:45:00|7215|7210|7214.6|7209.6|7215.8|7210.8|7213.7|7208.7|0
1626418200000|2021-07-16 06:50:00|7214.7|7209.7|7217.6|7212.6|7217.6|7212.6|7212.5|7207.5|0
1626418500000|2021-07-16 06:55:00|7217.5|7212.5|7215|7210|7218.3|7213.3|7215|7210|0
1626418800000|2021-07-16 07:00:00|7215.1|7210.1|7209.7|7204.7|7219.2|7214.2|7209.7|7204.7|0
1626419100000|2021-07-16 07:05:00|7209.6|7204.6|7213.9|7208.9|7216.7|7211.7|7207.4|7202.4|0
1626419400000|2021-07-16 07:10:00|7213.8|7208.8|7220.7|7215.7|7223.2|7218.2|7213|7208|0
1626419700000|2021-07-16 07:15:00|7220.8|7215.8|7216.1|7211.1|7224.2|7219.2|7216|7211|0
1626420000000|2021-07-16 07:20:00|7216.2|7211.2|7221.6|7216.6|7224|7219|7215.5|7210.5|0
1626420300000|2021-07-16 07:25:00|7221.9|7216.9|7223.5|7218.5|7227|7222|7221.1|7216.1|0
1626420600000|2021-07-16 07:30:00|7223.4|7218.4|7226.4|7221.4|7227.6|7222.6|7222.7|7217.7|0
1626420900000|2021-07-16 07:35:00|7226.6|7221.6|7226|7221|7227.4|7222.4|7224.1|7219.1|0
1626421200000|2021-07-16 07:40:00|7225.9|7220.9|7223.9|7218.9|7226.8|7221.8|7222.7|7217.7|0
1626421500000|2021-07-16 07:45:00|7223.8|7218.8|7224.4|7219.4|7225|7220|7222.8|7217.8|0
1626421800000|2021-07-16 07:50:00|7224.5|7219.5|7223.8|7218.8|7225.3|7220.3|7223.3|7218.3|0
1626422100000|2021-07-16 07:55:00|7223.9|7218.9|7232|7227|7234.7|7229.7|7223.8|7218.8|0
1626422400000|2021-07-16 08:00:00|7231.8|7226.8|7223.5|7220.5|7235.7|7232.7|7219.8|7216.8|0
1626422700000|2021-07-16 08:05:00|7223.4|7220.4|7213.6|7210.6|7223.4|7220.4|7209.6|7206.6|0
1626423000000|2021-07-16 08:10:00|7214.1|7211.1|7213.1|7210.1|7217.4|7214.4|7212|7209|0
1626423300000|2021-07-16 08:15:00|7212.1|7209.1|7217.2|7214.2|7218.2|7215.2|7211.6|7208.6|0
1626423600000|2021-07-16 08:20:00|7217|7214|7213.4|7210.4|7217.9|7214.9|7211.8|7208.8|0
1626423900000|2021-07-16 08:25:00|7212.7|7209.7|7215.7|7212.7|7217.1|7214.1|7212.4|7209.4|0
1626424200000|2021-07-16 08:30:00|7216.1|7213.1|7217|7214|7217.3|7214.3|7213.4|7210.4|0
1626424500000|2021-07-16 08:35:00|7216.8|7213.8|7215.6|7212.6|7218.2|7215.2|7215.4|7212.4|0
1626424800000|2021-07-16 08:40:00|7215.4|7212.4|7218.7|7215.7|7220.2|7217.2|7215.1|7212.1|0
1626425100000|2021-07-16 08:45:00|7215|7212|7219.3|7216.3|7220.8|7217.8|7215|7212|0
1626425400000|2021-07-16 08:50:00|7219.5|7216.5|7220.5|7217.5|7220.6|7217.6|7218.4|7215.4|0
1626425700000|2021-07-16 08:55:00|7220.7|7217.7|7221.9|7218.9|7222|7219|7220|7217|0
1626426000000|2021-07-16 09:00:00|7221.8|7218.8|7221.3|7218.3|7221.8|7218.8|7219.3|7216.3|0
1626426300000|2021-07-16 09:05:00|7221|7218|7224.3|7221.3|7225.6|7222.6|7220.4|7217.4|0
1626426600000|2021-07-16 09:10:00|7222.3|7219.3|7224|7221|7224|7221|7220.8|7217.8|0
1626426900000|2021-07-16 09:15:00|7224.1|7221.1|7227.2|7224.2|7228.3|7225.3|7223.5|7220.5|0
1626427200000|2021-07-16 09:20:00|7227.3|7224.3|7231.5|7228.5|7231.8|7228.8|7225.4|7222.4|0
1626427500000|2021-07-16 09:25:00|7230.2|7227.2|7226.6|7223.6|7231.6|7228.6|7225.7|7222.7|0
1626427800000|2021-07-16 09:30:00|7226.3|7223.3|7224.1|7221.1|7226.5|7223.5|7222.9|7219.9|0
1626428100000|2021-07-16 09:35:00|7223.2|7220.2|7225.4|7222.4|7225.4|7222.4|7222.5|7219.5|0
1626428400000|2021-07-16 09:40:00|7225.6|7222.6|7224.5|7221.5|7227|7224|7224.5|7221.5|0
1626428700000|2021-07-16 09:45:00|7224.7|7221.7|7224.8|7221.8|7226.7|7223.7|7224.4|7221.4|0
1626429000000|2021-07-16 09:50:00|7224.9|7221.9|7226.6|7223.6|7227|7224|7224.6|7221.6|0
1626429300000|2021-07-16 09:55:00|7226.5|7223.5|7225.6|7222.6|7226.6|7223.6|7225|7222|0
1626429600000|2021-07-16 10:00:00|7224|7221|7225.6|7222.6|7226.3|7223.3|7223.8|7220.8|0
1626429900000|2021-07-16 10:05:00|7224.7|7221.7|7224.7|7221.7|7225.8|7222.8|7223.8|7220.8|0
1626430200000|2021-07-16 10:10:00|7225|7222|7222.1|7219.1|7225.1|7222.1|7219.5|7216.5|0
1626430500000|2021-07-16 10:15:00|7221.7|7218.7|7220.5|7217.5|7221.9|7218.9|7220.5|7217.5|0
1626430800000|2021-07-16 10:20:00|7220.6|7217.6|7221.2|7218.2|7221.2|7218.2|7219.7|7216.7|0
1626431100000|2021-07-16 10:25:00|7220.7|7217.7|7222.6|7219.6|7222.7|7219.7|7220.5|7217.5|0
1626431400000|2021-07-16 10:30:00|7222.5|7219.5|7222.9|7219.9|7223|7220|7221.9|7218.9|0
1626431700000|2021-07-16 10:35:00|7222.5|7219.5|7223|7220|7223.4|7220.4|7222.1|7219.1|0
1626432000000|2021-07-16 10:40:00|7222.9|7219.9|7223.9|7220.9|7224.1|7221.1|7222.9|7219.9|0
1626432300000|2021-07-16 10:45:00|7224.1|7221.1|7226.3|7223.3|7226.3|7223.3|7223.9|7220.9|0
1626432600000|2021-07-16 10:50:00|7226.4|7223.4|7226|7223|7226.9|7223.9|7224.5|7221.5|0
1626432900000|2021-07-16 10:55:00|7225.9|7222.9|7227.1|7224.1|7227.3|7224.3|7225.7|7222.7|0
1626433200000|2021-07-16 11:00:00|7227|7224|7229.8|7226.8|7230.7|7227.7|7226.5|7223.5|0
1626433500000|2021-07-16 11:05:00|7229.7|7226.7|7229.7|7226.7|7231.1|7228.1|7229.4|7226.4|0
1626433800000|2021-07-16 11:10:00|7229.5|7226.5|7227.8|7224.8|7230.2|7227.2|7227.7|7224.7|0
1626434100000|2021-07-16 11:15:00|7227.7|7224.7|7227.6|7224.6|7229.5|7226.5|7227.5|7224.5|0
1626434400000|2021-07-16 11:20:00|7227.7|7224.7|7227.5|7224.5|7229.5|7226.5|7227.4|7224.4|0
1626434700000|2021-07-16 11:25:00|7227.6|7224.6|7226.7|7223.7|7228.1|7225.1|7226.6|7223.6|0
1626435000000|2021-07-16 11:30:00|7226.8|7223.8|7227.1|7224.1|7227.3|7224.3|7226.4|7223.4|0
1626435300000|2021-07-16 11:35:00|7227|7224|7227.2|7224.2|7227.9|7224.9|7226.8|7223.8|0
1626435600000|2021-07-16 11:40:00|7226.9|7223.9|7227.5|7224.5|7227.9|7224.9|7226.4|7223.4|0
1626435900000|2021-07-16 11:45:00|7227.4|7224.4|7228.2|7225.2|7228.2|7225.2|7226.4|7223.4|0
1626436200000|2021-07-16 11:50:00|7228.3|7225.3|7229.8|7226.8|7229.9|7226.9|7227.8|7224.8|0
1626436500000|2021-07-16 11:55:00|7230.1|7227.1|7229.7|7226.7|7232.5|7229.5|7229.7|7226.7|0
1626436800000|2021-07-16 12:00:00|7229.9|7226.9|7231.7|7228.7|7231.7|7228.7|7229.1|7226.1|0
1626437100000|2021-07-16 12:05:00|7231.8|7228.8|7233.8|7230.8|7233.9|7230.9|7231.7|7228.7|0
1626437400000|2021-07-16 12:10:00|7233.9|7230.9|7234.9|7231.9|7235.8|7232.8|7233.8|7230.8|0
1626437700000|2021-07-16 12:15:00|7235|7232|7236.6|7233.6|7237.5|7234.5|7235|7232|0
1626438000000|2021-07-16 12:20:00|7236.7|7233.7|7236.9|7233.9|7238.5|7235.5|7236.4|7233.4|0
1626438300000|2021-07-16 12:25:00|7237.2|7234.2|7238.4|7235.4|7239.2|7236.2|7236.1|7233.1|0
1626438600000|2021-07-16 12:30:00|7238.3|7235.3|7240.7|7237.7|7241|7238|7237|7234|0
1626438900000|2021-07-16 12:35:00|7240.4|7237.4|7243.4|7240.4|7243.9|7240.9|7240.3|7237.3|0
1626439200000|2021-07-16 12:40:00|7242.8|7239.8|7244.3|7241.3|7244.9|7241.9|7240.6|7237.6|0
1626439500000|2021-07-16 12:45:00|7244.2|7241.2|7246.4|7243.4|7246.7|7243.7|7244.2|7241.2|0
1626439800000|2021-07-16 12:50:00|7245.9|7242.9|7246.6|7243.6|7247.2|7244.2|7244.6|7241.6|0
1626440100000|2021-07-16 12:55:00|7246.5|7243.5|7248.8|7245.8|7249.1|7246.1|7246.5|7243.5|0
1626440400000|2021-07-16 13:00:00|7248.6|7245.6|7251.2|7248.2|7252.1|7249.1|7248.5|7245.5|0
1626440700000|2021-07-16 13:05:00|7251.1|7248.1|7251.1|7248.1|7252.8|7249.8|7250.2|7247.2|0
1626441000000|2021-07-16 13:10:00|7250.9|7247.9|7249.6|7246.6|7251.5|7248.5|7248.8|7245.8|0
1626441300000|2021-07-16 13:15:00|7249.7|7246.7|7250.3|7247.3|7251.2|7248.2|7249.4|7246.4|0
1626441600000|2021-07-16 13:20:00|7250.1|7247.1|7247.6|7244.6|7250.5|7247.5|7245.8|7242.8|0
1626441900000|2021-07-16 13:25:00|7260.4|7257.4|7233.8|7230.8|7260.4|7257.4|7229.3|7226.3|0
1626442200000|2021-07-16 13:30:00|7233.5|7230.5|7252.1|7250.3|7256.7|7254.9|7204.4|7202.6|0
1626442500000|2021-07-16 13:35:00|7248.3|7246.5|7224|7222.2|7250.6|7248.8|7222.2|7220.4|0
1626442800000|2021-07-16 13:40:00|7224.3|7222.5|7204.4|7202.6|7228.4|7226.6|7203|7201.2|0
1626443100000|2021-07-16 13:45:00|7204.1|7202.3|7190|7188.2|7212.3|7210.5|7189.3|7187.5|0
1626443400000|2021-07-16 13:50:00|7190.1|7188.3|7195.3|7193.5|7196.4|7194.6|7181.6|7179.8|0
1626443700000|2021-07-16 13:55:00|7196.1|7194.3|7178.7|7176.9|7200|7198.2|7173.6|7171.8|0
1626444000000|2021-07-16 14:00:00|7179.1|7177.3|7168.6|7166.8|7181.1|7179.3|7165.3|7163.5|0
1626444300000|2021-07-16 14:05:00|7169.8|7168|7153.4|7151.6|7172.8|7171|7153.4|7151.6|0
1626444600000|2021-07-16 14:10:00|7153|7151.2|7160|7158.2|7161.4|7159.6|7149.4|7147.6|0
1626444900000|2021-07-16 14:15:00|7160.1|7158.3|7159.1|7157.3|7165.2|7163.4|7153.9|7152.1|0
1626445200000|2021-07-16 14:20:00|7158.8|7157|7140.5|7138.7|7158.8|7157|7135.6|7133.8|0
1626445500000|2021-07-16 14:25:00|7139.7|7137.9|7140.2|7138.4|7154.7|7152.9|7133.2|7131.4|0
1626445800000|2021-07-16 14:30:00|7139.5|7137.7|7151.1|7149.3|7160.7|7158.9|7139|7137.2|0
1626446100000|2021-07-16 14:35:00|7151|7149.2|7157.5|7155.7|7157.9|7156.1|7142.9|7141.1|0
1626446400000|2021-07-16 14:40:00|7157.4|7155.6|7158.3|7156.5|7164.3|7162.5|7148.9|7147.1|0
1626446700000|2021-07-16 14:45:00|7158.2|7156.4|7159.6|7157.8|7159.7|7157.9|7149.8|7148|0
1626447000000|2021-07-16 14:50:00|7161|7159.2|7155.1|7153.3|7164.1|7162.3|7152.3|7150.5|0
1626447300000|2021-07-16 14:55:00|7154.6|7152.8|7146.5|7144.7|7158.8|7157|7142.8|7141|0
1626447600000|2021-07-16 15:00:00|7146.7|7144.9|7130.8|7129|7151.6|7149.8|7130.5|7128.7|0
1626447900000|2021-07-16 15:05:00|7131.4|7129.6|7130|7128.2|7136.1|7134.3|7126.1|7124.3|0
1626448200000|2021-07-16 15:10:00|7129.6|7127.8|7122.3|7120.5|7136.1|7134.3|7120.4|7118.6|0
1626448500000|2021-07-16 15:15:00|7122.9|7121.1|7126.7|7124.9|7129|7127.2|7118.3|7116.5|0
1626448800000|2021-07-16 15:20:00|7126.8|7125|7124.9|7123.1|7128.8|7127|7122.6|7120.8|0
1626449100000|2021-07-16 15:25:00|7124.6|7122.8|7115.5|7113.7|7131.7|7129.9|7115.3|7113.5|0
1626449400000|2021-07-16 15:30:00|7115.4|7113.6|7123.9|7122.1|7124.1|7122.3|7114|7112.2|0
1626449700000|2021-07-16 15:35:00|7124.3|7122.5|7125.6|7123.8|7128.9|7127.1|7122|7120.2|0
1626450000000|2021-07-16 15:40:00|7126|7124.2|7114.8|7113|7126.1|7124.3|7114.8|7113|0
1626450300000|2021-07-16 15:45:00|7115.5|7113.7|7115.7|7113.9|7119.4|7117.6|7108.3|7106.5|0
1626450600000|2021-07-16 15:50:00|7115.9|7114.1|7129|7127.2|7129.7|7127.9|7114.5|7112.7|0
1626450900000|2021-07-16 15:55:00|7128.9|7127.1|7120.7|7118.9|7132|7130.2|7120.3|7118.5|0
1626451200000|2021-07-16 16:00:00|7120.3|7118.5|7127.2|7125.4|7131.2|7129.4|7120.3|7118.5|0
1626451500000|2021-07-16 16:05:00|7127.3|7125.5|7124.9|7123.1|7129.1|7127.3|7124.1|7122.3|0
1626451800000|2021-07-16 16:10:00|7125|7123.2|7123.1|7121.3|7126.1|7124.3|7120.6|7118.8|0
1626452100000|2021-07-16 16:15:00|7122.9|7121.1|7131.9|7130.1|7132.5|7130.7|7122.2|7120.4|0
1626452400000|2021-07-16 16:20:00|7132|7130.2|7130.2|7128.4|7133.2|7131.4|7128.6|7126.8|0
1626452700000|2021-07-16 16:25:00|7130.4|7128.6|7131.8|7130|7136.2|7134.4|7130.1|7128.3|0
1626453000000|2021-07-16 16:30:00|7131.6|7129.8|7134.7|7132.9|7135.8|7134|7130|7128.2|0
1626453300000|2021-07-16 16:35:00|7134.8|7133|7125.6|7123.8|7137|7135.2|7125.4|7123.6|0
1626453600000|2021-07-16 16:40:00|7125.9|7124.1|7126.1|7124.3|7126.6|7124.8|7121|7119.2|0
1626453900000|2021-07-16 16:45:00|7125.9|7124.1|7127.6|7125.8|7129.5|7127.7|7123.6|7121.8|0
1626454200000|2021-07-16 16:50:00|7127.5|7125.7|7137.9|7136.1|7138.3|7136.5|7126.3|7124.5|0
1626454500000|2021-07-16 16:55:00|7138.1|7136.3|7136.5|7134.7|7140.9|7139.1|7136.4|7134.6|0
1626454800000|2021-07-16 17:00:00|7137.1|7135.3|7138.3|7136.5|7140.3|7138.5|7134.8|7133|0
1626455100000|2021-07-16 17:05:00|7138.2|7136.4|7145.2|7143.4|7146.1|7144.3|7138.2|7136.4|0
1626455400000|2021-07-16 17:10:00|7144.7|7142.9|7144.9|7143.1|7146|7144.2|7143.6|7141.8|0
1626455700000|2021-07-16 17:15:00|7144.8|7143|7145.7|7143.9|7148.8|7147|7142.4|7140.6|0
1626456000000|2021-07-16 17:20:00|7145.6|7143.8|7137.6|7135.8|7146.1|7144.3|7135.6|7133.8|0
1626456300000|2021-07-16 17:25:00|7137.9|7136.1|7134.1|7132.3|7138.3|7136.5|7132.4|7130.6|0
1626456600000|2021-07-16 17:30:00|7133.7|7131.9|7127.6|7125.8|7134.4|7132.6|7127.6|7125.8|0
1626456900000|2021-07-16 17:35:00|7127.5|7125.7|7125.3|7123.5|7128.4|7126.6|7123.5|7121.7|0
1626457200000|2021-07-16 17:40:00|7125.2|7123.4|7126.1|7124.3|7127.2|7125.4|7123.2|7121.4|0
1626457500000|2021-07-16 17:45:00|7126.2|7124.4|7125|7123.2|7127.6|7125.8|7123.5|7121.7|0
1626457800000|2021-07-16 17:50:00|7125.1|7123.3|7128.1|7126.3|7128.7|7126.9|7123.1|7121.3|0
1626458100000|2021-07-16 17:55:00|7128.2|7126.4|7118.8|7117|7128.7|7126.9|7118.8|7117|0
1626458400000|2021-07-16 18:00:00|7119.3|7117.5|7111.6|7109.8|7119.5|7117.7|7110.5|7108.7|0
1626458700000|2021-07-16 18:05:00|7112|7110.2|7117.3|7115.5|7118.6|7116.8|7110.5|7108.7|0
1626459000000|2021-07-16 18:10:00|7116.8|7115|7111|7109.2|7118.6|7116.8|7108.9|7107.1|0
1626459300000|2021-07-16 18:15:00|7111.5|7109.7|7118.7|7116.9|7120.1|7118.3|7111.5|7109.7|0
1626459600000|2021-07-16 18:20:00|7118.3|7116.5|7120.1|7118.3|7121.5|7119.7|7117.3|7115.5|0
1626459900000|2021-07-16 18:25:00|7120.3|7118.5|7111.8|7110|7122|7120.2|7111.8|7110|0
1626460200000|2021-07-16 18:30:00|7111.7|7109.9|7108.6|7106.8|7116.8|7115|7106.3|7104.5|0
1626460500000|2021-07-16 18:35:00|7109.9|7108.1|7110.5|7108.7|7115|7113.2|7107.9|7106.1|0
1626460800000|2021-07-16 18:40:00|7110.3|7108.5|7109.5|7107.7|7113.9|7112.1|7106.5|7104.7|0
1626461100000|2021-07-16 18:45:00|7108.6|7106.8|7103.3|7101.5|7111.3|7109.5|7103.3|7101.5|0
1626461400000|2021-07-16 18:50:00|7102.7|7100.9|7100.4|7098.6|7103.6|7101.8|7097.5|7095.7|0
1626461700000|2021-07-16 18:55:00|7100.7|7098.9|7099.2|7097.4|7105.4|7103.6|7097.6|7095.8|0
1626462000000|2021-07-16 19:00:00|7098.6|7096.8|7087.7|7085.9|7098.6|7096.8|7087.7|7085.9|0
1626462300000|2021-07-16 19:05:00|7087.6|7085.8|7094.8|7093|7095.2|7093.4|7087.6|7085.8|0
1626462600000|2021-07-16 19:10:00|7095|7093.2|7098.7|7096.9|7098.9|7097.1|7090.9|7089.1|0
1626462900000|2021-07-16 19:15:00|7098.5|7096.7|7104.2|7102.4|7104.7|7102.9|7096.3|7094.5|0
1626463200000|2021-07-16 19:20:00|7104.3|7102.5|7094.3|7092.5|7104.3|7102.5|7094|7092.2|0
1626463500000|2021-07-16 19:25:00|7094.4|7092.6|7084.5|7082.7|7094.5|7092.7|7083.8|7082|0
1626463800000|2021-07-16 19:30:00|7084.4|7082.6|7083.3|7081.5|7089|7087.2|7080.1|7078.3|0
1626464100000|2021-07-16 19:35:00|7082.8|7081|7080.2|7078.4|7083.6|7081.8|7078.1|7076.3|0
1626464400000|2021-07-16 19:40:00|7080.1|7078.3|7080.2|7078.4|7085.6|7083.8|7079.6|7077.8|0
1626464700000|2021-07-16 19:45:00|7080.3|7078.5|7077.5|7075.7|7081.9|7080.1|7075.5|7073.7|0
1626465000000|2021-07-16 19:50:00|7080.1|7078.3|7087.5|7085.7|7088.1|7086.3|7077.6|7075.8|0
1626465300000|2021-07-16 19:55:00|7087.4|7085.6|7090.5|7088.7|7092.5|7090.7|7085.8|7084|0
1626465600000|2021-07-16 20:00:00|7091.1|7088.1|7090.9|7087.9|7096.7|7093.7|7086.4|7083.4|0
1626465900000|2021-07-16 20:05:00|7090.8|7087.8|7089.9|7086.9|7091.5|7088.5|7089.9|7086.9|0
1626466200000|2021-07-16 20:10:00|7090|7087|7087.8|7084.8|7090.1|7087.1|7087.6|7084.6|0
1626466500000|2021-07-16 20:15:00|7087.7|7084.7|7088.1|7085.1|7088.1|7085.1|7086.6|7083.6|0
1626466800000|2021-07-16 20:20:00|7088.2|7085.2|7087.3|7084.3|7088.2|7085.2|7087.1|7084.1|0
1626467100000|2021-07-16 20:25:00|7087.4|7084.4|7087.6|7084.6|7088.2|7085.2|7087.3|7084.3|0
1626467400000|2021-07-16 20:30:00|7087.8|7084.8|7087|7084|7088.9|7085.9|7086.3|7083.3|0
1626467700000|2021-07-16 20:35:00|7086.4|7083.4|7086.5|7083.5|7087.5|7084.5|7085.2|7082.2|0
1626468000000|2021-07-16 20:40:00|7086.3|7083.3|7086.3|7083.3|7086.8|7083.8|7085.9|7082.9|0
1626468300000|2021-07-16 20:45:00|7086.2|7083.2|7086.6|7083.6|7086.7|7083.7|7085|7082|0
1626468600000|2021-07-16 20:50:00|7087.2|7084.2|7086.2|7083.2|7088.5|7085.5|7086.2|7083.2|0
1626468900000|2021-07-16 20:55:00|7085.8|7082.8|7085.5|7082.5|7085.9|7082.9|7085.1|7082.1|0
1626645600000|2021-07-18 22:00:00|7088.6|7083.6|7090.8|7085.8|7091|7086|7085.9|7080.9|0
1626645900000|2021-07-18 22:05:00|7091|7086|7085.1|7080.1|7092.5|7087.5|7084.9|7079.9|0
1626646200000|2021-07-18 22:10:00|7084.9|7079.9|7084.7|7079.7|7085.8|7080.8|7082.4|7077.4|0
1626646500000|2021-07-18 22:15:00|7084.8|7079.8|7081.9|7076.9|7085|7080|7078.9|7073.9|0
1626646800000|2021-07-18 22:20:00|7081.8|7076.8|7083.6|7078.6|7084.4|7079.4|7081.6|7076.6|0
1626647100000|2021-07-18 22:25:00|7083.7|7078.7|7083.5|7078.5|7084.4|7079.4|7082.5|7077.5|0
1626647400000|2021-07-18 22:30:00|7083.7|7078.7|7084.5|7079.5|7085.3|7080.3|7083.6|7078.6|0
1626647700000|2021-07-18 22:35:00|7084.6|7079.6|7082.8|7077.8|7086.5|7081.5|7081.9|7076.9|0
1626648000000|2021-07-18 22:40:00|7082.7|7077.7|7082.3|7077.3|7083.8|7078.8|7080|7075|0
1626648300000|2021-07-18 22:45:00|7082.4|7077.4|7080.5|7075.5|7083.4|7078.4|7080.3|7075.3|0
1626648600000|2021-07-18 22:50:00|7080.4|7075.4|7078.6|7073.6|7080.5|7075.5|7076.9|7071.9|0
1626648900000|2021-07-18 22:55:00|7078.9|7073.9|7080.7|7075.7|7081.2|7076.2|7078.4|7073.4|0
1626649200000|2021-07-18 23:00:00|7080.5|7075.5|7080.3|7075.3|7081.7|7076.7|7079.3|7074.3|0
1626649500000|2021-07-18 23:05:00|7080.2|7075.2|7078.9|7073.9|7081.7|7076.7|7078.9|7073.9|0
1626649800000|2021-07-18 23:10:00|7079|7074|7078.6|7073.6|7080|7075|7077.3|7072.3|0
1626650100000|2021-07-18 23:15:00|7078.7|7073.7|7076.9|7071.9|7079|7074|7076|7071|0
1626650400000|2021-07-18 23:20:00|7076.8|7071.8|7073.2|7068.2|7076.9|7071.9|7072.1|7067.1|0
1626650700000|2021-07-18 23:25:00|7073.3|7068.3|7067.6|7062.6|7073.4|7068.4|7067|7062|0
1626651000000|2021-07-18 23:30:00|7067.3|7062.3|7061|7056|7069|7064|7057.1|7052.1|0
1626651300000|2021-07-18 23:35:00|7061.2|7056.2|7063.9|7058.9|7063.9|7058.9|7059.9|7054.9|0
1626651600000|2021-07-18 23:40:00|7064.1|7059.1|7068.8|7063.8|7069|7064|7063.2|7058.2|0
1626651900000|2021-07-18 23:45:00|7068.7|7063.7|7070.6|7065.6|7070.8|7065.8|7068.5|7063.5|0
1626652200000|2021-07-18 23:50:00|7070.7|7065.7|7076.6|7071.6|7076.6|7071.6|7070.4|7065.4|0
1626652500000|2021-07-18 23:55:00|7076.5|7071.5|7071.5|7066.5|7076.7|7071.7|7071|7066|0
1626652800000|2021-07-19 00:00:00|7071.7|7066.7|7070|7065|7074|7069|7068.7|7063.7|0
1626653100000|2021-07-19 00:05:00|7069.9|7064.9|7066.8|7061.8|7071.8|7066.8|7066.1|7061.1|0
1626653400000|2021-07-19 00:10:00|7066.6|7061.6|7074.9|7069.9|7075.8|7070.8|7065.6|7060.6|0
1626653700000|2021-07-19 00:15:00|7075|7070|7078.2|7073.2|7080.1|7075.1|7073.3|7068.3|0
1626654000000|2021-07-19 00:20:00|7078|7073|7075.4|7070.4|7078.8|7073.8|7075.3|7070.3|0
1626654300000|2021-07-19 00:25:00|7075.2|7070.2|7077.3|7072.3|7079.6|7074.6|7075.1|7070.1|0
1626654600000|2021-07-19 00:30:00|7077.4|7072.4|7070.1|7065.1|7078|7073|7068.6|7063.6|0
1626654900000|2021-07-19 00:35:00|7070.2|7065.2|7070.1|7065.1|7073.2|7068.2|7069.9|7064.9|0
1626655200000|2021-07-19 00:40:00|7070.2|7065.2|7066.2|7061.2|7070.7|7065.7|7065.2|7060.2|0
1626655500000|2021-07-19 00:45:00|7066.1|7061.1|7061.7|7056.7|7066.4|7061.4|7058.6|7053.6|0
1626655800000|2021-07-19 00:50:00|7061.6|7056.6|7063.9|7058.9|7063.9|7058.9|7060|7055|0
1626656100000|2021-07-19 00:55:00|7064|7059|7062|7057|7065.1|7060.1|7061.8|7056.8|0
1626656400000|2021-07-19 01:00:00|7061.9|7056.9|7062.6|7057.6|7063.5|7058.5|7060.6|7055.6|0
1626656700000|2021-07-19 01:05:00|7062.7|7057.7|7065.9|7060.9|7066.9|7061.9|7062.1|7057.1|0
1626657000000|2021-07-19 01:10:00|7065.8|7060.8|7065.2|7060.2|7066.3|7061.3|7062.3|7057.3|0
1626657300000|2021-07-19 01:15:00|7065.6|7060.6|7067.7|7062.7|7069|7064|7064.9|7059.9|0
1626657600000|2021-07-19 01:20:00|7067.8|7062.8|7068.5|7063.5|7070.4|7065.4|7065.9|7060.9|0
1626657900000|2021-07-19 01:25:00|7068.4|7063.4|7068.8|7063.8|7069.3|7064.3|7066.5|7061.5|0
1626658200000|2021-07-19 01:30:00|7068.7|7063.7|7066.3|7061.3|7069.6|7064.6|7065.2|7060.2|0
1626658500000|2021-07-19 01:35:00|7066.2|7061.2|7062.7|7057.7|7066.7|7061.7|7062.5|7057.5|0
1626658800000|2021-07-19 01:40:00|7062.8|7057.8|7058.2|7053.2|7064.6|7059.6|7057.6|7052.6|0
1626659100000|2021-07-19 01:45:00|7058.3|7053.3|7061.2|7056.2|7062.9|7057.9|7057.3|7052.3|0
1626659400000|2021-07-19 01:50:00|7060.9|7055.9|7061.8|7056.8|7063.4|7058.4|7060.8|7055.8|0
1626659700000|2021-07-19 01:55:00|7061.7|7056.7|7060|7055|7061.7|7056.7|7058.9|7053.9|0
1626660000000|2021-07-19 02:00:00|7059.9|7054.9|7059.6|7054.6|7061.3|7056.3|7056.5|7051.5|0
1626660300000|2021-07-19 02:05:00|7059.5|7054.5|7058.1|7053.1|7061.1|7056.1|7057.7|7052.7|0
1626660600000|2021-07-19 02:10:00|7058.3|7053.3|7062.4|7057.4|7063|7058|7057|7052|0
1626660900000|2021-07-19 02:15:00|7062.2|7057.2|7060.5|7055.5|7062.5|7057.5|7058.8|7053.8|0
1626661200000|2021-07-19 02:20:00|7060.3|7055.3|7062.5|7057.5|7064.2|7059.2|7059.7|7054.7|0
1626661500000|2021-07-19 02:25:00|7062.4|7057.4|7062.3|7057.3|7063.3|7058.3|7061.7|7056.7|0
1626661800000|2021-07-19 02:30:00|7062.1|7057.1|7061.8|7056.8|7062.9|7057.9|7060.8|7055.8|0
1626662100000|2021-07-19 02:35:00|7061.5|7056.5|7062.3|7057.3|7063.5|7058.5|7060.8|7055.8|0
1626662400000|2021-07-19 02:40:00|7062.2|7057.2|7062.9|7057.9|7063.4|7058.4|7059.5|7054.5|0
1626662700000|2021-07-19 02:45:00|7062.8|7057.8|7064.6|7059.6|7065.7|7060.7|7061.9|7056.9|0
1626663000000|2021-07-19 02:50:00|7064.8|7059.8|7065.9|7060.9|7067.3|7062.3|7064.6|7059.6|0
1626663300000|2021-07-19 02:55:00|7066|7061|7066.5|7061.5|7068.2|7063.2|7065.9|7060.9|0
1626663600000|2021-07-19 03:00:00|7066.6|7061.6|7068.5|7063.5|7069.9|7064.9|7066.6|7061.6|0
1626663900000|2021-07-19 03:05:00|7068.6|7063.6|7070|7065|7070.7|7065.7|7068.3|7063.3|0
1626664200000|2021-07-19 03:10:00|7070.1|7065.1|7068.9|7063.9|7071.2|7066.2|7068.4|7063.4|0
1626664500000|2021-07-19 03:15:00|7069|7064|7070.1|7065.1|7071.8|7066.8|7068.9|7063.9|0
1626664800000|2021-07-19 03:20:00|7070.2|7065.2|7069.5|7064.5|7070.6|7065.6|7068.1|7063.1|0
1626665100000|2021-07-19 03:25:00|7069.4|7064.4|7070.8|7065.8|7071.2|7066.2|7068.5|7063.5|0
1626665400000|2021-07-19 03:30:00|7070.9|7065.9|7071.6|7066.6|7073.4|7068.4|7070.6|7065.6|0
1626665700000|2021-07-19 03:35:00|7071.3|7066.3|7072.5|7067.5|7073|7068|7071.3|7066.3|0
1626666000000|2021-07-19 03:40:00|7072.2|7067.2|7072.2|7067.2|7073.4|7068.4|7071.3|7066.3|0
1626666300000|2021-07-19 03:45:00|7072.3|7067.3|7071.2|7066.2|7072.6|7067.6|7070.5|7065.5|0
1626666600000|2021-07-19 03:50:00|7071.1|7066.1|7071.3|7066.3|7071.4|7066.4|7068.8|7063.8|0
1626666900000|2021-07-19 03:55:00|7071.4|7066.4|7072.8|7067.8|7072.9|7067.9|7070.6|7065.6|0
1626667200000|2021-07-19 04:00:00|7072.7|7067.7|7072.1|7067.1|7073.3|7068.3|7071.6|7066.6|0
1626667500000|2021-07-19 04:05:00|7072.2|7067.2|7072.6|7067.6|7073.1|7068.1|7071.5|7066.5|0
1626667800000|2021-07-19 04:10:00|7072.5|7067.5|7070.4|7065.4|7072.5|7067.5|7070.4|7065.4|0
1626668100000|2021-07-19 04:15:00|7070.6|7065.6|7069.7|7064.7|7071.5|7066.5|7069|7064|0
1626668400000|2021-07-19 04:20:00|7069.6|7064.6|7070.5|7065.5|7070.5|7065.5|7069.2|7064.2|0
1626668700000|2021-07-19 04:25:00|7070.6|7065.6|7072.9|7067.9|7073.2|7068.2|7070.5|7065.5|0
1626669000000|2021-07-19 04:30:00|7072.8|7067.8|7071.1|7066.1|7073|7068|7070.9|7065.9|0
1626669300000|2021-07-19 04:35:00|7071|7066|7071.5|7066.5|7072.3|7067.3|7070.7|7065.7|0
1626669600000|2021-07-19 04:40:00|7071.3|7066.3|7068.5|7063.5|7072|7067|7068.5|7063.5|0
1626669900000|2021-07-19 04:45:00|7068.4|7063.4|7065|7060|7068.7|7063.7|7063.2|7058.2|0
1626670200000|2021-07-19 04:50:00|7064.9|7059.9|7065.2|7060.2|7067.1|7062.1|7064.8|7059.8|0
1626670500000|2021-07-19 04:55:00|7065.3|7060.3|7067.2|7062.2|7067.4|7062.4|7064.1|7059.1|0
1626670800000|2021-07-19 05:00:00|7067.3|7062.3|7071|7066|7071.4|7066.4|7067.1|7062.1|0
1626671100000|2021-07-19 05:05:00|7070.9|7065.9|7073.4|7068.4|7075.1|7070.1|7070.5|7065.5|0
1626671400000|2021-07-19 05:10:00|7073.3|7068.3|7073|7068|7073.8|7068.8|7071.2|7066.2|0
1626671700000|2021-07-19 05:15:00|7073.1|7068.1|7071.1|7066.1|7073.5|7068.5|7070.5|7065.5|0
1626672000000|2021-07-19 05:20:00|7071|7066|7072.6|7067.6|7073.1|7068.1|7071|7066|0
1626672300000|2021-07-19 05:25:00|7072.7|7067.7|7070.8|7065.8|7073.5|7068.5|7070.5|7065.5|0
1626672600000|2021-07-19 05:30:00|7070.7|7065.7|7073.2|7068.2|7074.3|7069.3|7070.3|7065.3|0
1626672900000|2021-07-19 05:35:00|7073.1|7068.1|7073.2|7068.2|7073.9|7068.9|7070.4|7065.4|0
1626673200000|2021-07-19 05:40:00|7073.1|7068.1|7071.6|7066.6|7073.4|7068.4|7071.2|7066.2|0
1626673500000|2021-07-19 05:45:00|7071.4|7066.4|7067.2|7062.2|7072.5|7067.5|7066.4|7061.4|0
1626673800000|2021-07-19 05:50:00|7067.1|7062.1|7069.1|7064.1|7069.1|7064.1|7067.1|7062.1|0
1626674100000|2021-07-19 05:55:00|7069.2|7064.2|7069.6|7064.6|7070.6|7065.6|7066.6|7061.6|0
1626674400000|2021-07-19 06:00:00|7069.3|7064.3|7072.9|7067.9|7075.4|7070.4|7067.8|7062.8|0
1626674700000|2021-07-19 06:05:00|7072.6|7067.6|7074.7|7069.7|7075.7|7070.7|7071.5|7066.5|0
1626675000000|2021-07-19 06:10:00|7074.6|7069.6|7073.3|7068.3|7077.3|7072.3|7073|7068|0
1626675300000|2021-07-19 06:15:00|7073.1|7068.1|7074.3|7069.3|7075.4|7070.4|7072|7067|0
1626675600000|2021-07-19 06:20:00|7074.4|7069.4|7075.7|7070.7|7075.7|7070.7|7073.5|7068.5|0
1626675900000|2021-07-19 06:25:00|7075.6|7070.6|7074.7|7069.7|7076.7|7071.7|7074.6|7069.6|0
1626676200000|2021-07-19 06:30:00|7074.6|7069.6|7074|7069|7076.1|7071.1|7072.1|7067.1|0
1626676500000|2021-07-19 06:35:00|7073.9|7068.9|7072.7|7067.7|7074.6|7069.6|7072.1|7067.1|0
1626676800000|2021-07-19 06:40:00|7072.9|7067.9|7074.9|7069.9|7075.3|7070.3|7072.8|7067.8|0
1626677100000|2021-07-19 06:45:00|7074.8|7069.8|7078.2|7073.2|7078.9|7073.9|7074.8|7069.8|0
1626677400000|2021-07-19 06:50:00|7078.1|7073.1|7081.7|7076.7|7082.4|7077.4|7078.1|7073.1|0
1626677700000|2021-07-19 06:55:00|7081.8|7076.8|7078.9|7073.9|7082.6|7077.6|7077.7|7072.7|0
1626678000000|2021-07-19 07:00:00|7079.1|7074.1|7073.6|7068.6|7081.5|7076.5|7073.2|7068.2|0
1626678300000|2021-07-19 07:05:00|7073.3|7068.3|7068.6|7063.6|7073.8|7068.8|7065.8|7060.8|0
1626678600000|2021-07-19 07:10:00|7068.5|7063.5|7071|7066|7071|7066|7066.8|7061.8|0
1626678900000|2021-07-19 07:15:00|7071.4|7066.4|7074.7|7069.7|7077.8|7072.8|7070.4|7065.4|0
1626679200000|2021-07-19 07:20:00|7074.4|7069.4|7066.9|7061.9|7074.6|7069.6|7065.1|7060.1|0
1626679500000|2021-07-19 07:25:00|7066.8|7061.8|7071.7|7066.7|7072.1|7067.1|7063.6|7058.6|0
1626679800000|2021-07-19 07:30:00|7071.6|7066.6|7066.1|7061.1|7073.1|7068.1|7063.3|7058.3|0
1626680100000|2021-07-19 07:35:00|7066.2|7061.2|7062.5|7057.5|7067.8|7062.8|7061.2|7056.2|0
1626680400000|2021-07-19 07:40:00|7062.4|7057.4|7072.3|7067.3|7073.1|7068.1|7059.5|7054.5|0
1626680700000|2021-07-19 07:45:00|7072.4|7067.4|7071|7066|7073.4|7068.4|7068|7063|0
1626681000000|2021-07-19 07:50:00|7073.4|7068.4|7075|7070|7078.7|7073.7|7072|7067|0
1626681300000|2021-07-19 07:55:00|7075.1|7070.1|7072.6|7067.6|7075.1|7070.1|7070.3|7065.3|0
1626681600000|2021-07-19 08:00:00|7072.7|7067.7|7057.9|7054.9|7073.4|7068.4|7056.5|7053.5|0
1626681900000|2021-07-19 08:05:00|7058.5|7055.5|7050.7|7047.7|7059.2|7056.2|7049.3|7046.3|0
1626682200000|2021-07-19 08:10:00|7050.1|7047.1|7054.5|7051.5|7055.7|7052.7|7047.8|7044.8|0
1626682500000|2021-07-19 08:15:00|7054.1|7051.1|7053.9|7050.9|7056.3|7053.3|7052.8|7049.8|0
1626682800000|2021-07-19 08:20:00|7054.4|7051.4|7053.6|7050.6|7055.1|7052.1|7050.9|7047.9|0
1626683100000|2021-07-19 08:25:00|7053.7|7050.7|7054.3|7051.3|7054.6|7051.6|7052.6|7049.6|0
1626683400000|2021-07-19 08:30:00|7053.3|7050.3|7048.9|7045.9|7054.8|7051.8|7048.9|7045.9|0
1626683700000|2021-07-19 08:35:00|7048|7045|7043|7040|7049|7046|7042.9|7039.9|0
1626684000000|2021-07-19 08:40:00|7043.7|7040.7|7043.2|7040.2|7044.6|7041.6|7040.1|7037.1|0
1626684300000|2021-07-19 08:45:00|7042.8|7039.8|7036.8|7033.8|7042.9|7039.9|7035.6|7032.6|0
1626684600000|2021-07-19 08:50:00|7037.6|7034.6|7023.7|7020.7|7037.8|7034.8|7023.6|7020.6|0
1626684900000|2021-07-19 08:55:00|7023.8|7020.8|7023.8|7020.8|7024.2|7021.2|7020.5|7017.5|0
1626685200000|2021-07-19 09:00:00|7023.2|7020.2|7022.1|7019.1|7030.1|7027.1|7020.7|7017.7|0
1626685500000|2021-07-19 09:05:00|7022.9|7019.9|7025.1|7022.1|7026.3|7023.3|7022.9|7019.9|0
1626685800000|2021-07-19 09:10:00|7025.2|7022.2|7028.1|7025.1|7031.1|7028.1|7025.1|7022.1|0
1626686100000|2021-07-19 09:15:00|7028.3|7025.3|7034.1|7031.1|7034.8|7031.8|7028|7025|0
1626686400000|2021-07-19 09:20:00|7033.6|7030.6|7031.5|7028.5|7034.5|7031.5|7029.6|7026.6|0
1626686700000|2021-07-19 09:25:00|7031.1|7028.1|7028.2|7025.2|7032.3|7029.3|7028.2|7025.2|0
1626687000000|2021-07-19 09:30:00|7028|7025|7027.2|7024.2|7028.7|7025.7|7025.9|7022.9|0
1626687300000|2021-07-19 09:35:00|7027|7024|7030.2|7027.2|7030.2|7027.2|7027|7024|0
1626687600000|2021-07-19 09:40:00|7030.3|7027.3|7035.8|7032.8|7036.6|7033.6|7029.4|7026.4|0
1626687900000|2021-07-19 09:45:00|7035.7|7032.7|7037.2|7034.2|7037.2|7034.2|7034.2|7031.2|0
1626688200000|2021-07-19 09:50:00|7037.4|7034.4|7036.7|7033.7|7037.8|7034.8|7036.1|7033.1|0
1626688500000|2021-07-19 09:55:00|7036.8|7033.8|7037.5|7034.5|7038.3|7035.3|7035|7032|0
1626688800000|2021-07-19 10:00:00|7037.6|7034.6|7035.9|7032.9|7039.7|7036.7|7034.6|7031.6|0
1626689100000|2021-07-19 10:05:00|7036|7033|7028.1|7025.1|7036.1|7033.1|7028.1|7025.1|0
1626689400000|2021-07-19 10:10:00|7028.6|7025.6|7030.2|7027.2|7030.2|7027.2|7028|7025|0
1626689700000|2021-07-19 10:15:00|7029.8|7026.8|7035.4|7032.4|7035.8|7032.8|7029.7|7026.7|0
1626690000000|2021-07-19 10:20:00|7035.8|7032.8|7033.8|7030.8|7036|7033|7033.7|7030.7|0
1626690300000|2021-07-19 10:25:00|7034.1|7031.1|7035|7032|7035|7032|7032|7029|0
1626690600000|2021-07-19 10:30:00|7034.6|7031.6|7032.9|7029.9|7035|7032|7032.1|7029.1|0
1626690900000|2021-07-19 10:35:00|7033.3|7030.3|7033|7030|7034.7|7031.7|7031.7|7028.7|0
1626691200000|2021-07-19 10:40:00|7032.5|7029.5|7030.1|7027.1|7033.2|7030.2|7030|7027|0
1626691500000|2021-07-19 10:45:00|7030|7027|7033|7030|7033|7030|7029.9|7026.9|0
1626691800000|2021-07-19 10:50:00|7032.4|7029.4|7031.9|7028.9|7032.7|7029.7|7031.3|7028.3|0
1626692100000|2021-07-19 10:55:00|7031.6|7028.6|7034|7031|7035.1|7032.1|7030.8|7027.8|0
1626692400000|2021-07-19 11:00:00|7034.2|7031.2|7025.4|7022.4|7034.2|7031.2|7025.4|7022.4|0
1626692700000|2021-07-19 11:05:00|7025.3|7022.3|7013.4|7010.4|7025.8|7022.8|7010.2|7007.2|0
1626693000000|2021-07-19 11:10:00|7013.3|7010.3|7008.6|7005.6|7015.7|7012.7|7008.6|7005.6|0
1626693300000|2021-07-19 11:15:00|7008.1|7005.1|7007.1|7004.1|7010.5|7007.5|7004.1|7001.1|0
1626693600000|2021-07-19 11:20:00|7007|7004|7007.5|7004.5|7008.8|7005.8|7003.5|7000.5|0
1626693900000|2021-07-19 11:25:00|7007|7004|6990.6|6987.6|7007.4|7004.4|6990.6|6987.6|0
1626694200000|2021-07-19 11:30:00|6990.1|6987.1|6979|6976|6991.4|6988.4|6979|6976|0
1626694500000|2021-07-19 11:35:00|6978.8|6975.8|6981.5|6978.5|6983.9|6980.9|6977.8|6974.8|0
1626694800000|2021-07-19 11:40:00|6981.4|6978.4|6979.5|6976.5|6985|6982|6979|6976|0
1626695100000|2021-07-19 11:45:00|6979.4|6976.4|6985.8|6982.8|6985.8|6982.8|6978.4|6975.4|0
1626695400000|2021-07-19 11:50:00|6985.6|6982.6|6979.5|6976.5|6986.3|6983.3|6978.6|6975.6|0
1626695700000|2021-07-19 11:55:00|6979.4|6976.4|6980.3|6977.3|6982.9|6979.9|6977.3|6974.3|0
1626696000000|2021-07-19 12:00:00|6980.2|6977.2|6984.1|6981.1|6987.5|6984.5|6979.5|6976.5|0
1626696300000|2021-07-19 12:05:00|6983.8|6980.8|6975.4|6972.4|6985.3|6982.3|6974.8|6971.8|0
1626696600000|2021-07-19 12:10:00|6975.6|6972.6|6973|6970|6978.3|6975.3|6972.8|6969.8|0
1626696900000|2021-07-19 12:15:00|6972.9|6969.9|6965.3|6962.3|6974|6971|6964.2|6961.2|0
1626697200000|2021-07-19 12:20:00|6965.2|6962.2|6968.1|6965.1|6968.8|6965.8|6961.5|6958.5|0
1626697500000|2021-07-19 12:25:00|6968.2|6965.2|6968.8|6965.8|6972.7|6969.7|6967.1|6964.1|0
1626697800000|2021-07-19 12:30:00|6968.9|6965.9|6974|6971|6974.6|6971.6|6968|6965|0
1626698100000|2021-07-19 12:35:00|6973.9|6970.9|6972.4|6969.4|6975.1|6972.1|6971.1|6968.1|0
1626698400000|2021-07-19 12:40:00|6972.3|6969.3|6972.8|6969.8|6972.8|6969.8|6970.8|6967.8|0
1626698700000|2021-07-19 12:45:00|6972.7|6969.7|6969.9|6966.9|6972.7|6969.7|6967.6|6964.6|0
1626699000000|2021-07-19 12:50:00|6969.6|6966.6|6978.1|6975.1|6980.3|6977.3|6969.5|6966.5|0
1626699300000|2021-07-19 12:55:00|6978.4|6975.4|6976.9|6973.9|6978.7|6975.7|6976.3|6973.3|0
1626699600000|2021-07-19 13:00:00|6977|6974|6973.2|6970.2|6977|6974|6972.6|6969.6|0
1626699900000|2021-07-19 13:05:00|6973.1|6970.1|6972.9|6969.9|6973.1|6970.1|6970.8|6967.8|0
1626700200000|2021-07-19 13:10:00|6972.8|6969.8|6972.6|6969.6|6973.3|6970.3|6970.7|6967.7|0
1626700500000|2021-07-19 13:15:00|6972.5|6969.5|6973.9|6970.9|6974.8|6971.8|6972.4|6969.4|0
1626700800000|2021-07-19 13:20:00|6973.8|6970.8|6973.9|6970.9|6975.4|6972.4|6973.6|6970.6|0
1626701100000|2021-07-19 13:25:00|6972.7|6969.7|6977.6|6974.6|6977.6|6974.6|6969.7|6966.7|0
1626701400000|2021-07-19 13:30:00|6977.9|6974.9|6963.9|6962.1|6997|6995.2|6955.4|6953.6|0
1626701700000|2021-07-19 13:35:00|6963.8|6962|6968.7|6966.9|6991.1|6989.3|6956.1|6954.3|0
1626702000000|2021-07-19 13:40:00|6968.8|6967|6998.9|6997.1|7000.6|6998.8|6956.4|6954.6|0
1626702300000|2021-07-19 13:45:00|6997.7|6995.9|6992.8|6991|7015.6|7013.8|6991.1|6989.3|0
1626702600000|2021-07-19 13:50:00|6992.4|6990.6|6976.6|6974.8|7001.5|6999.7|6966.2|6964.4|0
1626702900000|2021-07-19 13:55:00|6975.5|6973.7|6960.9|6959.1|6975.5|6973.7|6955.8|6954|0
1626703200000|2021-07-19 14:00:00|6961.2|6959.4|6966.5|6964.7|6968.5|6966.7|6941.4|6939.6|0
1626703500000|2021-07-19 14:05:00|6966.1|6964.3|6960.7|6958.9|6978.2|6976.4|6957|6955.2|0
1626703800000|2021-07-19 14:10:00|6960.2|6958.4|6956.5|6954.7|6965.8|6964|6947.8|6946|0
1626704100000|2021-07-19 14:15:00|6956.6|6954.8|6983.5|6981.7|6983.5|6981.7|6950.6|6948.8|0
1626704400000|2021-07-19 14:20:00|6983.6|6981.8|6992.5|6990.7|6994.8|6993|6982.9|6981.1|0
1626704700000|2021-07-19 14:25:00|6992.6|6990.8|7006.9|7005.1|7008.5|7006.7|6978.3|6976.5|0
1626705000000|2021-07-19 14:30:00|7005|7003.2|6984.3|6982.5|7007|7005.2|6983.9|6982.1|0
1626705300000|2021-07-19 14:35:00|6985.6|6983.8|6993.7|6991.9|6994.1|6992.3|6967.8|6966|0
1626705600000|2021-07-19 14:40:00|6994.2|6992.4|7011.4|7009.6|7012.1|7010.3|6993|6991.2|0
1626705900000|2021-07-19 14:45:00|7011.5|7009.7|7014|7012.2|7016.3|7014.5|7004|7002.2|0
1626706200000|2021-07-19 14:50:00|7013.8|7012|7004|7002.2|7020.4|7018.6|7004|7002.2|0
1626706500000|2021-07-19 14:55:00|7003.6|7001.8|7021.9|7020.1|7022.5|7020.7|6996.6|6994.8|0
1626706800000|2021-07-19 15:00:00|7022|7020.2|7040.8|7039|7040.8|7039|7014.9|7013.1|0
1626707100000|2021-07-19 15:05:00|7041.1|7039.3|7050.9|7049.1|7052.7|7050.9|7038.4|7036.6|0
1626707400000|2021-07-19 15:10:00|7050.7|7048.9|7052.1|7050.3|7058.3|7056.5|7049.1|7047.3|0
1626707700000|2021-07-19 15:15:00|7051.4|7049.6|7043.4|7041.6|7053.2|7051.4|7043.2|7041.4|0
1626708000000|2021-07-19 15:20:00|7043.2|7041.4|7032.2|7030.4|7045.5|7043.7|7031.9|7030.1|0
1626708300000|2021-07-19 15:25:00|7032.1|7030.3|7031.3|7029.5|7036.8|7035|7026.7|7024.9|0
1626708600000|2021-07-19 15:30:00|7031|7029.2|7052.5|7050.7|7058.6|7056.8|7030.9|7029.1|0
1626708900000|2021-07-19 15:35:00|7052.7|7050.9|7044|7042.2|7058.8|7057|7041.6|7039.8|0
1626709200000|2021-07-19 15:40:00|7043.9|7042.1|7051.3|7049.5|7052.4|7050.6|7042.3|7040.5|0
1626709500000|2021-07-19 15:45:00|7051.2|7049.4|7048.2|7046.4|7055.7|7053.9|7044.1|7042.3|0
1626709800000|2021-07-19 15:50:00|7048.4|7046.6|7043.8|7042|7050.4|7048.6|7040.5|7038.7|0
1626710100000|2021-07-19 15:55:00|7043.7|7041.9|7038.7|7036.9|7054.6|7052.8|7038.6|7036.8|0
1626710400000|2021-07-19 16:00:00|7038.5|7036.7|7022.6|7020.8|7039.8|7038|7022.1|7020.3|0
1626710700000|2021-07-19 16:05:00|7022.4|7020.6|7017.8|7016|7025.9|7024.1|7017.8|7016|0
1626711000000|2021-07-19 16:10:00|7018|7016.2|7027.6|7025.8|7029.9|7028.1|7017.4|7015.6|0
1626711300000|2021-07-19 16:15:00|7027.4|7025.6|7032.3|7030.5|7035.5|7033.7|7025.6|7023.8|0
1626711600000|2021-07-19 16:20:00|7031.2|7029.4|7033.1|7031.3|7035.1|7033.3|7020.2|7018.4|0
1626711900000|2021-07-19 16:25:00|7033|7031.2|7026.3|7024.5|7039.5|7037.7|7022.3|7020.5|0
1626712200000|2021-07-19 16:30:00|7026.4|7024.6|7010.7|7008.9|7027.8|7026|7009.2|7007.4|0
1626712500000|2021-07-19 16:35:00|7010.4|7008.6|6999.9|6998.1|7010.4|7008.6|6999.9|6998.1|0
1626712800000|2021-07-19 16:40:00|7001.5|6999.7|6996.3|6994.5|7004.6|7002.8|6993.5|6991.7|0
1626713100000|2021-07-19 16:45:00|6996.5|6994.7|6996.9|6995.1|7002|7000.2|6995.9|6994.1|0
1626713400000|2021-07-19 16:50:00|6997.2|6995.4|6997.9|6996.1|7005.1|7003.3|6991.9|6990.1|0
1626713700000|2021-07-19 16:55:00|6997.4|6995.6|6998.3|6996.5|6999.1|6997.3|6992.7|6990.9|0
1626714000000|2021-07-19 17:00:00|6997.6|6995.8|7001.9|7000.1|7006.4|7004.6|6995|6993.2|0
1626714300000|2021-07-19 17:05:00|7001.8|7000|7014.5|7012.7|7014.5|7012.7|6996.3|6994.5|0
1626714600000|2021-07-19 17:10:00|7014.7|7012.9|7008.6|7006.8|7015|7013.2|7007.1|7005.3|0
1626714900000|2021-07-19 17:15:00|7008.3|7006.5|7006.8|7005|7018|7016.2|7006.8|7005|0
1626715200000|2021-07-19 17:20:00|7006.7|7004.9|7005.4|7003.6|7010|7008.2|6999.5|6997.7|0
1626715500000|2021-07-19 17:25:00|7004.9|7003.1|7003.2|7001.4|7010|7008.2|6998.9|6997.1|0
1626715800000|2021-07-19 17:30:00|7003.1|7001.3|7004.8|7003|7006.4|7004.6|6998.8|6997|0
1626716100000|2021-07-19 17:35:00|7005.9|7004.1|7019.8|7018|7025|7023.2|7005.7|7003.9|0
1626716400000|2021-07-19 17:40:00|7019.7|7017.9|7017.7|7015.9|7022.1|7020.3|7014.9|7013.1|0
1626716700000|2021-07-19 17:45:00|7017.8|7016|7013.5|7011.7|7025.1|7023.3|7013.3|7011.5|0
1626717000000|2021-07-19 17:50:00|7013.3|7011.5|7022.6|7020.8|7022.8|7021|7009.4|7007.6|0
1626717300000|2021-07-19 17:55:00|7023.7|7021.9|7009.2|7007.4|7030.3|7028.5|7008.7|7006.9|0
1626717600000|2021-07-19 18:00:00|7008.6|7006.8|7027.1|7025.3|7029.2|7027.4|7008.3|7006.5|0
1626717900000|2021-07-19 18:05:00|7027.2|7025.4|7014.6|7012.8|7028.5|7026.7|7013.9|7012.1|0
1626718200000|2021-07-19 18:10:00|7015.7|7013.9|7022.5|7020.7|7027|7025.2|7015.5|7013.7|0
1626718500000|2021-07-19 18:15:00|7023.2|7021.4|7034|7032.2|7034.2|7032.4|7020.5|7018.7|0
1626718800000|2021-07-19 18:20:00|7034.1|7032.3|7031|7029.2|7036.7|7034.9|7030.7|7028.9|0
1626719100000|2021-07-19 18:25:00|7031.3|7029.5|7036.3|7034.5|7037.3|7035.5|7026.4|7024.6|0
1626719400000|2021-07-19 18:30:00|7037|7035.2|7022.7|7020.9|7038.1|7036.3|7018.4|7016.6|0
1626719700000|2021-07-19 18:35:00|7023|7021.2|7011.3|7009.5|7023.5|7021.7|7008.7|7006.9|0
1626720000000|2021-07-19 18:40:00|7011|7009.2|7007.9|7006.1|7012.5|7010.7|7007.2|7005.4|0
1626720300000|2021-07-19 18:45:00|7009.4|7007.6|7016.8|7015|7017.1|7015.3|7007.7|7005.9|0
1626720600000|2021-07-19 18:50:00|7016.2|7014.4|7015.1|7013.3|7020|7018.2|7007.4|7005.6|0
1626720900000|2021-07-19 18:55:00|7015|7013.2|7014.9|7013.1|7027.4|7025.6|7013.1|7011.3|0
1626721200000|2021-07-19 19:00:00|7014.5|7012.7|7020.6|7018.8|7021|7019.2|7011|7009.2|0
1626721500000|2021-07-19 19:05:00|7020.5|7018.7|7029|7027.2|7030.4|7028.6|7014.1|7012.3|0
1626721800000|2021-07-19 19:10:00|7028.4|7026.6|7026.7|7024.9|7033.5|7031.7|7023.2|7021.4|0
1626722100000|2021-07-19 19:15:00|7026.6|7024.8|7010.1|7008.3|7028.5|7026.7|7009.9|7008.1|0
1626722400000|2021-07-19 19:20:00|7010.2|7008.4|7003.2|7001.4|7011.7|7009.9|7002.1|7000.3|0
1626722700000|2021-07-19 19:25:00|7003.6|7001.8|7001.6|6999.8|7008.4|7006.6|7001.4|6999.6|0
1626723000000|2021-07-19 19:30:00|7001.8|7000|6999.1|6997.3|7009.8|7008|6998.3|6996.5|0
1626723300000|2021-07-19 19:35:00|6999|6997.2|7013.3|7011.5|7013.4|7011.6|6997.1|6995.3|0
1626723600000|2021-07-19 19:40:00|7012.9|7011.1|7009.9|7008.1|7022.2|7020.4|7009.5|7007.7|0
1626723900000|2021-07-19 19:45:00|7010|7008.2|7014.7|7012.9|7019.7|7017.9|7004.5|7002.7|0
1626724200000|2021-07-19 19:50:00|7013.8|7012|7026|7024.2|7031.5|7029.7|7013.8|7012|0
1626724500000|2021-07-19 19:55:00|7025.6|7023.8|7046.4|7044.6|7046.4|7044.6|7024.6|7022.8|0
1626724800000|2021-07-19 20:00:00|7047|7044|7048.9|7045.9|7050.5|7047.5|7041.7|7038.7|0
1626725100000|2021-07-19 20:05:00|7049.9|7046.9|7051.6|7048.6|7051.7|7048.7|7048.2|7045.2|0
1626725400000|2021-07-19 20:10:00|7051.7|7048.7|7051.6|7048.6|7053.5|7050.5|7051.2|7048.2|0
1626725700000|2021-07-19 20:15:00|7051.7|7048.7|7056.8|7053.8|7056.8|7053.8|7051.1|7048.1|0
1626726000000|2021-07-19 20:20:00|7056.6|7053.6|7056.9|7053.9|7058.2|7055.2|7056.2|7053.2|0
1626726300000|2021-07-19 20:25:00|7057|7054|7056.3|7053.3|7057.5|7054.5|7055|7052|0
1626726600000|2021-07-19 20:30:00|7056|7053|7055|7052|7056.2|7053.2|7052.9|7049.9|0
1626726900000|2021-07-19 20:35:00|7055.1|7052.1|7055.5|7052.5|7056|7053|7055|7052|0
1626727200000|2021-07-19 20:40:00|7055.4|7052.4|7055.1|7052.1|7055.5|7052.5|7054.8|7051.8|0
1626727500000|2021-07-19 20:45:00|7055|7052|7055.8|7052.8|7055.9|7052.9|7054.8|7051.8|0
1626727800000|2021-07-19 20:50:00|7056.4|7053.4|7060.8|7057.8|7060.9|7057.9|7056.4|7053.4|0
1626728100000|2021-07-19 20:55:00|7061|7058|7064.8|7061.8|7064.9|7061.9|7060.3|7057.3|0
1626728400000|2021-07-19 21:00:00|7064.6|7061.6|7064.6|7061.6|7064.8|7061.8|7063.5|7060.5|0
1626728700000|2021-07-19 21:05:00|7064.5|7061.5|7064.3|7061.3|7065|7062|7063.8|7060.8|0
1626729000000|2021-07-19 21:10:00|7064.2|7061.2|7064.8|7061.8|7065.4|7062.4|7064|7061|0
1626729300000|2021-07-19 21:15:00|7064.7|7061.7|7065.2|7062.2|7066.4|7063.4|7064.4|7061.4|0
1626729600000|2021-07-19 21:20:00|7065.3|7062.3|7064.2|7061.2|7065.5|7062.5|7064.2|7061.2|0
1626729900000|2021-07-19 21:25:00|7064.3|7061.3|7065.7|7062.7|7066|7063|7063.9|7060.9|0
1626730200000|2021-07-19 21:30:00|7065.8|7062.8|7067.3|7064.3|7067.5|7064.5|7065.4|7062.4|0
1626730500000|2021-07-19 21:35:00|7067.5|7064.5|7067.9|7064.9|7068.4|7065.4|7067.3|7064.3|0
1626730800000|2021-07-19 21:40:00|7067.7|7064.7|7066.4|7063.4|7067.7|7064.7|7066.4|7063.4|0
1626731100000|2021-07-19 21:45:00|7066.5|7063.5|7066.7|7063.7|7066.7|7063.7|7065.5|7062.5|0
1626731400000|2021-07-19 21:50:00|7066.8|7063.8|7068|7065|7068|7065|7066.5|7063.5|0
1626731700000|2021-07-19 21:55:00|7068.2|7065.2|7067.3|7064.3|7068.2|7065.2|7067.3|7064.3|0
1626732000000|2021-07-19 22:00:00|7067.1|7064.1|7068.1|7065.1|7068.5|7065.5|7067.1|7064.1|0
1626732300000|2021-07-19 22:05:00|7068.2|7065.2|7066.4|7063.4|7068.4|7065.4|7066.3|7063.3|0
1626732600000|2021-07-19 22:10:00|7066.9|7063.9|7067.1|7064.1|7067.3|7064.3|7066|7063|0
1626732900000|2021-07-19 22:15:00|7067.2|7064.2|7066.4|7063.4|7067.2|7064.2|7066.4|7063.4|0
1626733200000|2021-07-19 22:20:00|7066.6|7063.6|7066.3|7063.3|7066.6|7063.6|7066|7063|0
1626733500000|2021-07-19 22:25:00|7066.4|7063.4|7064.8|7061.8|7066.4|7063.4|7064.7|7061.7|0
1626733800000|2021-07-19 22:30:00|7064.9|7061.9|7065|7062|7065.1|7062.1|7064.8|7061.8|0
1626734100000|2021-07-19 22:35:00|7064.9|7061.9|7064.7|7061.7|7065.6|7062.6|7064.3|7061.3|0
1626734400000|2021-07-19 22:40:00|7064.6|7061.6|7065.5|7062.5|7066.3|7063.3|7064.5|7061.5|0
1626734700000|2021-07-19 22:45:00|7065.8|7062.8|7065.8|7062.8|7066.5|7063.5|7065.5|7062.5|0
1626735000000|2021-07-19 22:50:00|7065.9|7062.9|7065.8|7062.8|7066.1|7063.1|7065.7|7062.7|0
1626735300000|2021-07-19 22:55:00|7065.9|7062.9|7066.8|7063.8|7066.8|7063.8|7065.6|7062.6|0
1626735600000|2021-07-19 23:00:00|7066.6|7063.6|7067.4|7064.4|7067.7|7064.7|7066.6|7063.6|0
1626735900000|2021-07-19 23:05:00|7067.3|7064.3|7067.2|7064.2|7067.5|7064.5|7066.8|7063.8|0
1626736200000|2021-07-19 23:10:00|7067.3|7064.3|7068.5|7065.5|7068.5|7065.5|7067|7064|0
1626736500000|2021-07-19 23:15:00|7068.6|7065.6|7068.6|7065.6|7068.9|7065.9|7068.3|7065.3|0
1626736800000|2021-07-19 23:20:00|7068.5|7065.5|7069.1|7066.1|7069.1|7066.1|7068.5|7065.5|0
1626737100000|2021-07-19 23:25:00|7069.2|7066.2|7069.3|7066.3|7069.9|7066.9|7069|7066|0
1626737400000|2021-07-19 23:30:00|7069.4|7066.4|7069.7|7066.7|7069.7|7066.7|7069.1|7066.1|0
1626737700000|2021-07-19 23:35:00|7069.8|7066.8|7070.7|7067.7|7070.8|7067.8|7069.6|7066.6|0
1626738000000|2021-07-19 23:40:00|7070.8|7067.8|7071.2|7068.2|7071.3|7068.3|7070.4|7067.4|0
1626738300000|2021-07-19 23:45:00|7071.1|7068.1|7072.7|7069.7|7073|7070|7071.1|7068.1|0
1626738600000|2021-07-19 23:50:00|7072.8|7069.8|7073.1|7070.1|7073.1|7070.1|7071.9|7068.9|0
1626738900000|2021-07-19 23:55:00|7072.8|7069.8|7076.9|7071.9|7076.9|7072.6|7072.3|7069.3|0
1626739200000|2021-07-20 00:00:00|7076.8|7071.8|7080.7|7075.7|7082.1|7077.1|7076.1|7071.1|0
1626739500000|2021-07-20 00:05:00|7080.4|7075.4|7077.3|7072.3|7082.7|7077.7|7077.1|7072.1|0
1626739800000|2021-07-20 00:10:00|7077.4|7072.4|7077.7|7072.7|7077.9|7072.9|7074.4|7069.4|0
1626740100000|2021-07-20 00:15:00|7078|7073|7079.4|7074.4|7080.1|7075.1|7077.4|7072.4|0
1626740400000|2021-07-20 00:20:00|7079.3|7074.3|7080.1|7075.1|7080.4|7075.4|7078.2|7073.2|0
1626740700000|2021-07-20 00:25:00|7080.2|7075.2|7082.5|7077.5|7083.6|7078.6|7079.7|7074.7|0
1626741000000|2021-07-20 00:30:00|7082.6|7077.6|7081.7|7076.7|7084.4|7079.4|7080.5|7075.5|0
1626741300000|2021-07-20 00:35:00|7081.8|7076.8|7080.2|7075.2|7082.3|7077.3|7079.9|7074.9|0
1626741600000|2021-07-20 00:40:00|7080.4|7075.4|7086.4|7081.4|7086.7|7081.7|7080.3|7075.3|0
1626741900000|2021-07-20 00:45:00|7086.3|7081.3|7083.4|7078.4|7086.6|7081.6|7083|7078|0
1626742200000|2021-07-20 00:50:00|7083.5|7078.5|7084|7079|7085.3|7080.3|7083.4|7078.4|0
1626742500000|2021-07-20 00:55:00|7083.9|7078.9|7084.4|7079.4|7085.3|7080.3|7083.6|7078.6|0
1626742800000|2021-07-20 01:00:00|7084.3|7079.3|7083|7078|7085.6|7080.6|7083|7078|0
1626743100000|2021-07-20 01:05:00|7083.1|7078.1|7080.7|7075.7|7083.2|7078.2|7079.3|7074.3|0
1626743400000|2021-07-20 01:10:00|7080.8|7075.8|7085.2|7080.2|7085.9|7080.9|7080.6|7075.6|0
1626743700000|2021-07-20 01:15:00|7085.1|7080.1|7087.3|7082.3|7089.2|7084.2|7084.6|7079.6|0
1626744000000|2021-07-20 01:20:00|7087.2|7082.2|7086|7081|7087.7|7082.7|7085.2|7080.2|0
1626744300000|2021-07-20 01:25:00|7086.1|7081.1|7087.1|7082.1|7087.7|7082.7|7084|7079|0
1626744600000|2021-07-20 01:30:00|7087|7082|7091|7086|7091.6|7086.6|7086.5|7081.5|0
1626744900000|2021-07-20 01:35:00|7090.9|7085.9|7090.4|7085.4|7091|7086|7087.5|7082.5|0
1626745200000|2021-07-20 01:40:00|7090.6|7085.6|7092|7087|7092.3|7087.3|7088.9|7083.9|0
1626745500000|2021-07-20 01:45:00|7092.1|7087.1|7092.3|7087.3|7093.4|7088.4|7091.3|7086.3|0
1626745800000|2021-07-20 01:50:00|7092.2|7087.2|7096.5|7091.5|7098.2|7093.2|7092.1|7087.1|0
1626746100000|2021-07-20 01:55:00|7096.4|7091.4|7101.8|7096.8|7102.3|7097.3|7095.8|7090.8|0
1626746400000|2021-07-20 02:00:00|7101.7|7096.7|7100|7095|7102.5|7097.5|7099.3|7094.3|0
1626746700000|2021-07-20 02:05:00|7099.9|7094.9|7098|7093|7100.2|7095.2|7097.5|7092.5|0
1626747000000|2021-07-20 02:10:00|7097.9|7092.9|7095.6|7090.6|7098.5|7093.5|7095.1|7090.1|0
1626747300000|2021-07-20 02:15:00|7095.5|7090.5|7094.8|7089.8|7096|7091|7093.2|7088.2|0
1626747600000|2021-07-20 02:20:00|7094.9|7089.9|7096|7091|7096.5|7091.5|7094.2|7089.2|0
1626747900000|2021-07-20 02:25:00|7096.1|7091.1|7097.7|7092.7|7099|7094|7095.8|7090.8|0
1626748200000|2021-07-20 02:30:00|7097.8|7092.8|7097.5|7092.5|7098.9|7093.9|7097.1|7092.1|0
1626748500000|2021-07-20 02:35:00|7097.6|7092.6|7096.3|7091.3|7098.9|7093.9|7096.1|7091.1|0
1626748800000|2021-07-20 02:40:00|7096.2|7091.2|7097.3|7092.3|7097.4|7092.4|7095.8|7090.8|0
1626749100000|2021-07-20 02:45:00|7097.2|7092.2|7099.6|7094.6|7099.7|7094.7|7097|7092|0
1626749400000|2021-07-20 02:50:00|7099.5|7094.5|7094.9|7089.9|7099.8|7094.8|7094.1|7089.1|0
1626749700000|2021-07-20 02:55:00|7094.8|7089.8|7091.8|7086.8|7095.5|7090.5|7090.7|7085.7|0
1626750000000|2021-07-20 03:00:00|7091.9|7086.9|7095.1|7090.1|7096|7091|7091.9|7086.9|0
1626750300000|2021-07-20 03:05:00|7095|7090|7091.1|7086.1|7095.8|7090.8|7090.8|7085.8|0
1626750600000|2021-07-20 03:10:00|7091|7086|7090.5|7085.5|7093.6|7088.6|7090.2|7085.2|0
1626750900000|2021-07-20 03:15:00|7090.4|7085.4|7091.8|7086.8|7092.3|7087.3|7089.8|7084.8|0
1626751200000|2021-07-20 03:20:00|7091.9|7086.9|7089.4|7084.4|7091.9|7086.9|7089|7084|0
1626751500000|2021-07-20 03:25:00|7089.2|7084.2|7083|7078|7090.2|7085.2|7082.7|7077.7|0
1626751800000|2021-07-20 03:30:00|7082.9|7077.9|7083.2|7078.2|7083.9|7078.9|7081.1|7076.1|0
1626752100000|2021-07-20 03:35:00|7083.3|7078.3|7078.1|7073.1|7083.6|7078.6|7076.6|7071.6|0
1626752400000|2021-07-20 03:40:00|7078.2|7073.2|7078.5|7073.5|7078.9|7073.9|7075.1|7070.1|0
1626752700000|2021-07-20 03:45:00|7078.7|7073.7|7078.9|7073.9|7081.2|7076.2|7078.7|7073.7|0
1626753000000|2021-07-20 03:50:00|7079|7074|7077.4|7072.4|7079.5|7074.5|7076|7071|0
1626753300000|2021-07-20 03:55:00|7077.5|7072.5|7076.5|7071.5|7077.5|7072.5|7072.7|7067.7|0
1626753600000|2021-07-20 04:00:00|7076.4|7071.4|7077.1|7072.1|7077.5|7072.5|7074|7069|0
1626753900000|2021-07-20 04:05:00|7077.2|7072.2|7076.3|7071.3|7078.7|7073.7|7075|7070|0
1626754200000|2021-07-20 04:10:00|7076.2|7071.2|7073.6|7068.6|7076.4|7071.4|7072.9|7067.9|0
1626754500000|2021-07-20 04:15:00|7074|7069|7071.7|7066.7|7075.4|7070.4|7070.8|7065.8|0
1626754800000|2021-07-20 04:20:00|7071.4|7066.4|7076|7071|7076.2|7071.2|7070.5|7065.5|0
1626755100000|2021-07-20 04:25:00|7075.9|7070.9|7076.9|7071.9|7076.9|7071.9|7074|7069|0
1626755400000|2021-07-20 04:30:00|7077|7072|7074.8|7069.8|7077.4|7072.4|7074.5|7069.5|0
1626755700000|2021-07-20 04:35:00|7075|7070|7074.6|7069.6|7076.2|7071.2|7074|7069|0
1626756000000|2021-07-20 04:40:00|7074.5|7069.5|7076.2|7071.2|7076.5|7071.5|7074.1|7069.1|0
1626756300000|2021-07-20 04:45:00|7076.3|7071.3|7078.7|7073.7|7079.1|7074.1|7075.5|7070.5|0
1626756600000|2021-07-20 04:50:00|7079|7074|7080.5|7075.5|7080.9|7075.9|7078.7|7073.7|0
1626756900000|2021-07-20 04:55:00|7080.4|7075.4|7080.5|7075.5|7081.6|7076.6|7078.3|7073.3|0
1626757200000|2021-07-20 05:00:00|7080.6|7075.6|7080.7|7075.7|7083.7|7078.7|7078.5|7073.5|0
1626757500000|2021-07-20 05:05:00|7080.8|7075.8|7081.8|7076.8|7083|7078|7079.7|7074.7|0
1626757800000|2021-07-20 05:10:00|7081.9|7076.9|7078.5|7073.5|7082|7077|7077.2|7072.2|0
1626758100000|2021-07-20 05:15:00|7078.4|7073.4|7079.6|7074.6|7079.6|7074.6|7074.8|7069.8|0
1626758400000|2021-07-20 05:20:00|7079.5|7074.5|7080.1|7075.1|7081|7076|7077.7|7072.7|0
1626758700000|2021-07-20 05:25:00|7080|7075|7080.1|7075.1|7080.2|7075.2|7077.6|7072.6|0
1626759000000|2021-07-20 05:30:00|7080|7075|7077.5|7072.5|7080|7075|7077.4|7072.4|0
1626759300000|2021-07-20 05:35:00|7077.6|7072.6|7078.6|7073.6|7079.4|7074.4|7076.1|7071.1|0
1626759600000|2021-07-20 05:40:00|7078.8|7073.8|7077.2|7072.2|7079.9|7074.9|7077|7072|0
1626759900000|2021-07-20 05:45:00|7077.3|7072.3|7078.8|7073.8|7079.3|7074.3|7075.8|7070.8|0
1626760200000|2021-07-20 05:50:00|7078.9|7073.9|7082.6|7077.6|7082.7|7077.7|7078.6|7073.6|0
1626760500000|2021-07-20 05:55:00|7082.5|7077.5|7086.6|7081.6|7087.3|7082.3|7081.8|7076.8|0
1626760800000|2021-07-20 06:00:00|7086.5|7081.5|7089.1|7084.1|7091.8|7086.8|7085.1|7080.1|0
1626761100000|2021-07-20 06:05:00|7089|7084|7090.3|7085.3|7090.6|7085.6|7086.8|7081.8|0
1626761400000|2021-07-20 06:10:00|7090.2|7085.2|7088.8|7083.8|7092|7087|7088.8|7083.8|0
1626761700000|2021-07-20 06:15:00|7088.7|7083.7|7090.7|7085.7|7091.8|7086.8|7088.7|7083.7|0
1626762000000|2021-07-20 06:20:00|7090.6|7085.6|7089.2|7084.2|7091.2|7086.2|7087.6|7082.6|0
1626762300000|2021-07-20 06:25:00|7089.1|7084.1|7090.4|7085.4|7091.2|7086.2|7088.5|7083.5|0
1626762600000|2021-07-20 06:30:00|7090.3|7085.3|7095|7090|7095.1|7090.1|7089.3|7084.3|0
1626762900000|2021-07-20 06:35:00|7094.9|7089.9|7092.2|7087.2|7095|7090|7092.2|7087.2|0
1626763200000|2021-07-20 06:40:00|7092.3|7087.3|7093.8|7088.8|7094.1|7089.1|7091.7|7086.7|0
1626763500000|2021-07-20 06:45:00|7093.9|7088.9|7092.5|7087.5|7095.9|7090.9|7092.4|7087.4|0
1626763800000|2021-07-20 06:50:00|7092.6|7087.6|7088.8|7083.8|7093.3|7088.3|7087.8|7082.8|0
1626764100000|2021-07-20 06:55:00|7088.6|7083.6|7092.9|7087.9|7093.7|7088.7|7087.5|7082.5|0
1626764400000|2021-07-20 07:00:00|7093.1|7088.1|7092.5|7087.5|7099|7094|7090.5|7085.5|0
1626764700000|2021-07-20 07:05:00|7092.3|7087.3|7094.8|7089.8|7095.9|7090.9|7088.1|7083.1|0
1626765000000|2021-07-20 07:10:00|7094.9|7089.9|7089.8|7084.8|7096.4|7091.4|7089.5|7084.5|0
1626765300000|2021-07-20 07:15:00|7089.7|7084.7|7091.5|7086.5|7093.3|7088.3|7089.5|7084.5|0
1626765600000|2021-07-20 07:20:00|7091.4|7086.4|7091.6|7086.6|7095.9|7090.9|7091.4|7086.4|0
1626765900000|2021-07-20 07:25:00|7091.3|7086.3|7091.4|7086.4|7092.8|7087.8|7086.7|7081.7|0
1626766200000|2021-07-20 07:30:00|7091|7086|7091.4|7086.4|7093.7|7088.7|7088.3|7083.3|0
1626766500000|2021-07-20 07:35:00|7091.1|7086.1|7081.8|7076.8|7091.1|7086.1|7081.3|7076.3|0
1626766800000|2021-07-20 07:40:00|7081.7|7076.7|7082.9|7077.9|7084.3|7079.3|7079.9|7074.9|0
1626767100000|2021-07-20 07:45:00|7083|7078|7084.8|7079.8|7087.3|7082.3|7081|7076|0
1626767400000|2021-07-20 07:50:00|7084.7|7079.7|7082.2|7077.2|7085.8|7080.8|7082|7077|0
1626767700000|2021-07-20 07:55:00|7082.1|7077.1|7078|7073|7082.5|7077.5|7078|7073|0
1626768000000|2021-07-20 08:00:00|7078.1|7073.1|7080.7|7075.7|7080.7|7075.7|7077.9|7072.9|0
1626768600000|2021-07-20 08:10:00|7089.8|7086.8|7094.1|7091.1|7095.7|7092.7|7088.5|7085.5|0
1626768900000|2021-07-20 08:15:00|7093.9|7090.9|7093|7090|7096.3|7093.3|7090.5|7087.5|0
1626769200000|2021-07-20 08:20:00|7093.5|7090.5|7088|7085|7094.8|7091.8|7087.5|7084.5|0
1626769500000|2021-07-20 08:25:00|7088.1|7085.1|7088.5|7085.5|7093.9|7090.9|7087.6|7084.6|0
1626769800000|2021-07-20 08:30:00|7088.2|7085.2|7090.2|7087.2|7097.1|7094.1|7088.2|7085.2|0
1626770100000|2021-07-20 08:35:00|7090.5|7087.5|7091.4|7088.4|7092|7089|7089.1|7086.1|0
1626770400000|2021-07-20 08:40:00|7091.1|7088.1|7089.3|7086.3|7092.6|7089.6|7089.1|7086.1|0
1626770700000|2021-07-20 08:45:00|7089.4|7086.4|7089.4|7086.4|7091.6|7088.6|7088.8|7085.8|0
1626771000000|2021-07-20 08:50:00|7088.9|7085.9|7089.4|7086.4|7089.5|7086.5|7087.6|7084.6|0
1626771300000|2021-07-20 08:55:00|7089.3|7086.3|7088.9|7085.9|7089.8|7086.8|7088.9|7085.9|0
1626771600000|2021-07-20 09:00:00|7089.2|7086.2|7089.4|7086.4|7091|7088|7088.6|7085.6|0
1626771900000|2021-07-20 09:05:00|7089.5|7086.5|7091.2|7088.2|7091.2|7088.2|7088.4|7085.4|0
1626772200000|2021-07-20 09:10:00|7090.6|7087.6|7089.4|7086.4|7091.5|7088.5|7087.3|7084.3|0
1626772500000|2021-07-20 09:15:00|7088.9|7085.9|7089.8|7086.8|7091.1|7088.1|7088.6|7085.6|0
1626772800000|2021-07-20 09:20:00|7089.6|7086.6|7089.8|7086.8|7092.5|7089.5|7089.6|7086.6|0
1626773100000|2021-07-20 09:25:00|7090|7087|7090.7|7087.7|7092.5|7089.5|7088.5|7085.5|0
1626773400000|2021-07-20 09:30:00|7090.9|7087.9|7087.3|7084.3|7091.8|7088.8|7086.8|7083.8|0
1626773700000|2021-07-20 09:35:00|7087.1|7084.1|7086.4|7083.4|7089.6|7086.6|7085.1|7082.1|0
1626774000000|2021-07-20 09:40:00|7086.3|7083.3|7085.6|7082.6|7087.5|7084.5|7083.4|7080.4|0
1626774300000|2021-07-20 09:45:00|7085.5|7082.5|7081.6|7078.6|7085.5|7082.5|7080.6|7077.6|0
1626774600000|2021-07-20 09:50:00|7081.5|7078.5|7078.5|7075.5|7083.2|7080.2|7073.9|7070.9|0
1626774900000|2021-07-20 09:55:00|7078.6|7075.6|7075.6|7072.6|7081.6|7078.6|7075.6|7072.6|0
1626775200000|2021-07-20 10:00:00|7075.8|7072.8|7075.4|7072.4|7078.1|7075.1|7073.4|7070.4|0
1626775500000|2021-07-20 10:05:00|7075.6|7072.6|7077.8|7074.8|7078.9|7075.9|7074.1|7071.1|0
1626775800000|2021-07-20 10:10:00|7077.3|7074.3|7081.4|7078.4|7084.6|7081.6|7077.2|7074.2|0
1626776100000|2021-07-20 10:15:00|7081.3|7078.3|7082.3|7079.3|7083.8|7080.8|7080.1|7077.1|0
1626776400000|2021-07-20 10:20:00|7082.8|7079.8|7080.5|7077.5|7084.8|7081.8|7080.4|7077.4|0
1626776700000|2021-07-20 10:25:00|7080.4|7077.4|7078.9|7075.9|7082.4|7079.4|7078.3|7075.3|0
1626777000000|2021-07-20 10:30:00|7079|7076|7070.4|7067.4|7081.2|7078.2|7070.3|7067.3|0
1626777300000|2021-07-20 10:35:00|7070.5|7067.5|7073.8|7070.8|7076.2|7073.2|7068.7|7065.7|0
1626777600000|2021-07-20 10:40:00|7073.9|7070.9|7074.2|7071.2|7075.5|7072.5|7073.7|7070.7|0
1626777900000|2021-07-20 10:45:00|7074.3|7071.3|7071.7|7068.7|7075.5|7072.5|7071.3|7068.3|0
1626778200000|2021-07-20 10:50:00|7071.4|7068.4|7068.3|7065.3|7072.3|7069.3|7068.3|7065.3|0
1626778500000|2021-07-20 10:55:00|7068.8|7065.8|7076.4|7073.4|7076.4|7073.4|7064.6|7061.6|0
1626778800000|2021-07-20 11:00:00|7075.9|7072.9|7078.1|7075.1|7081.4|7078.4|7074|7071|0
1626779100000|2021-07-20 11:05:00|7078.4|7075.4|7081.7|7078.7|7083.7|7080.7|7078.4|7075.4|0
1626779400000|2021-07-20 11:10:00|7081.4|7078.4|7071.3|7068.3|7081.4|7078.4|7071.1|7068.1|0
1626779700000|2021-07-20 11:15:00|7071.5|7068.5|7076.6|7073.6|7078.2|7075.2|7071.5|7068.5|0
1626780000000|2021-07-20 11:20:00|7076.8|7073.8|7075|7072|7078.2|7075.2|7075|7072|0
1626780300000|2021-07-20 11:25:00|7074.7|7071.7|7075.3|7072.3|7075.5|7072.5|7072|7069|0
1626780600000|2021-07-20 11:30:00|7075.2|7072.2|7076.2|7073.2|7078.3|7075.3|7074.9|7071.9|0
1626780900000|2021-07-20 11:35:00|7076.3|7073.3|7079.6|7076.6|7079.8|7076.8|7076.2|7073.2|0
1626781200000|2021-07-20 11:40:00|7079.7|7076.7|7076.3|7073.3|7080.3|7077.3|7076.3|7073.3|0
1626781500000|2021-07-20 11:45:00|7076.2|7073.2|7071.3|7068.3|7076.4|7073.4|7070.5|7067.5|0
1626781800000|2021-07-20 11:50:00|7071.5|7068.5|7074.1|7071.1|7075.3|7072.3|7071.5|7068.5|0
1626782100000|2021-07-20 11:55:00|7074|7071|7077|7074|7078.2|7075.2|7074|7071|0
1626782400000|2021-07-20 12:00:00|7076.4|7073.4|7077.8|7074.8|7078.2|7075.2|7074.4|7071.4|0
1626782700000|2021-07-20 12:05:00|7077.7|7074.7|7074.2|7071.2|7078|7075|7074.1|7071.1|0
1626783000000|2021-07-20 12:10:00|7074.1|7071.1|7074.2|7071.2|7075.6|7072.6|7073.5|7070.5|0
1626783300000|2021-07-20 12:15:00|7074.1|7071.1|7074.2|7071.2|7074.4|7071.4|7072.5|7069.5|0
1626783600000|2021-07-20 12:20:00|7074.3|7071.3|7077.8|7074.8|7078|7075|7073.8|7070.8|0
1626783900000|2021-07-20 12:25:00|7077.9|7074.9|7077.7|7074.7|7078.9|7075.9|7077.2|7074.2|0
1626784200000|2021-07-20 12:30:00|7078|7075|7077.4|7074.4|7078.5|7075.5|7074.6|7071.6|0
1626784500000|2021-07-20 12:35:00|7077.3|7074.3|7077.5|7074.5|7078.7|7075.7|7073.6|7070.6|0
1626784800000|2021-07-20 12:40:00|7077|7074|7068.7|7065.7|7077|7074|7066.2|7063.2|0
1626785100000|2021-07-20 12:45:00|7068.9|7065.9|7061.2|7058.2|7069.9|7066.9|7059.8|7056.8|0
1626785400000|2021-07-20 12:50:00|7061|7058|7065.5|7062.5|7066.4|7063.4|7061|7058|0
1626785700000|2021-07-20 12:55:00|7065|7062|7066.9|7063.9|7068.2|7065.2|7064.5|7061.5|0
1626786000000|2021-07-20 13:00:00|7066.8|7063.8|7066.8|7063.8|7072.8|7069.8|7065.9|7062.9|0
1626786300000|2021-07-20 13:05:00|7066.2|7063.2|7065|7062|7066.2|7063.2|7061.9|7058.9|0
1626786600000|2021-07-20 13:10:00|7065.1|7062.1|7060.4|7057.4|7065.4|7062.4|7060.2|7057.2|0
1626786900000|2021-07-20 13:15:00|7060.5|7057.5|7065.6|7062.6|7067.5|7064.5|7060.3|7057.3|0
1626787200000|2021-07-20 13:20:00|7065.4|7062.4|7067.5|7064.5|7068.5|7065.5|7059.3|7056.3|0
1626787500000|2021-07-20 13:25:00|7071.7|7068.7|7066.3|7063.3|7072.3|7069.3|7060.9|7057.9|0
1626787800000|2021-07-20 13:30:00|7066.4|7063.4|7029.5|7027.7|7067.4|7065.6|7024.7|7022.9|0
1626788100000|2021-07-20 13:35:00|7029.6|7027.8|7008|7006.2|7035.7|7033.9|7006|7004.2|0
1626788400000|2021-07-20 13:40:00|7007.9|7006.1|7015.9|7014.1|7022.7|7020.9|7000.7|6998.9|0
1626788700000|2021-07-20 13:45:00|7016.5|7014.7|7026.8|7025|7032.4|7030.6|7014.9|7013.1|0
1626789000000|2021-07-20 13:50:00|7027.4|7025.6|7011.5|7009.7|7031.2|7029.4|7005.2|7003.4|0
1626789300000|2021-07-20 13:55:00|7011.4|7009.6|7021.6|7019.8|7025.7|7023.9|7005.3|7003.5|0
1626789600000|2021-07-20 14:00:00|7021.4|7019.6|6999.6|6997.8|7021.4|7019.6|6997.9|6996.1|0
1626789900000|2021-07-20 14:05:00|6998.9|6997.1|7000.8|6999|7010.4|7008.6|6995.5|6993.7|0
1626790200000|2021-07-20 14:10:00|7000.5|6998.7|7016.4|7014.6|7016.6|7014.8|6999.9|6998.1|0
1626790500000|2021-07-20 14:15:00|7016.6|7014.8|7035.5|7033.7|7036.6|7034.8|7015.8|7014|0
1626790800000|2021-07-20 14:20:00|7035.3|7033.5|7042.2|7040.4|7046.8|7045|7032.2|7030.4|0
1626791100000|2021-07-20 14:25:00|7041.9|7040.1|7034.7|7032.9|7044.7|7042.9|7032.8|7031|0
1626791400000|2021-07-20 14:30:00|7035.1|7033.3|7040.4|7038.6|7045.6|7043.8|7030.2|7028.4|0
1626791700000|2021-07-20 14:35:00|7040.5|7038.7|7041.4|7039.6|7048.1|7046.3|7035.3|7033.5|0
1626792000000|2021-07-20 14:40:00|7041.9|7040.1|7054|7052.2|7054.7|7052.9|7039.1|7037.3|0
1626792300000|2021-07-20 14:45:00|7053.9|7052.1|7057.9|7056.1|7060.7|7058.9|7049.3|7047.5|0
1626792600000|2021-07-20 14:50:00|7058.1|7056.3|7057.9|7056.1|7064.2|7062.4|7055.5|7053.7|0
1626792900000|2021-07-20 14:55:00|7057.7|7055.9|7053.2|7051.4|7058.2|7056.4|7050|7048.2|0
1626793200000|2021-07-20 15:00:00|7052.8|7051|7048.4|7046.6|7056.1|7054.3|7045.9|7044.1|0
1626793500000|2021-07-20 15:05:00|7047.9|7046.1|7056.4|7054.6|7062.9|7061.1|7044.2|7042.4|0
1626793800000|2021-07-20 15:10:00|7056.3|7054.5|7064.3|7062.5|7066.9|7065.1|7054.9|7053.1|0
1626794100000|2021-07-20 15:15:00|7064.5|7062.7|7070.8|7069|7070.9|7069.1|7060.9|7059.1|0
1626794400000|2021-07-20 15:20:00|7070.5|7068.7|7073.6|7071.8|7074.8|7073|7069.4|7067.6|0
1626794700000|2021-07-20 15:25:00|7073.7|7071.9|7070.2|7068.4|7076.8|7075|7068.6|7066.8|0
1626795000000|2021-07-20 15:30:00|7070.4|7068.6|7079.6|7077.8|7080.7|7078.9|7070.2|7068.4|0
1626795300000|2021-07-20 15:35:00|7079.5|7077.7|7084.2|7082.4|7085|7083.2|7076.4|7074.6|0
1626795600000|2021-07-20 15:40:00|7084.1|7082.3|7090.8|7089|7091.7|7089.9|7084|7082.2|0
1626795900000|2021-07-20 15:45:00|7090.6|7088.8|7086.9|7085.1|7091.1|7089.3|7084.1|7082.3|0
1626796200000|2021-07-20 15:50:00|7087.1|7085.3|7087.6|7085.8|7088.8|7087|7083.7|7081.9|0
1626796500000|2021-07-20 15:55:00|7087.4|7085.6|7088.5|7086.7|7089.2|7087.4|7083.2|7081.4|0
1626796800000|2021-07-20 16:00:00|7087.5|7085.7|7097.1|7095.3|7097.8|7096|7085.8|7084|0
1626797100000|2021-07-20 16:05:00|7097|7095.2|7088.4|7086.6|7100.5|7098.7|7088.3|7086.5|0
1626797400000|2021-07-20 16:10:00|7088.9|7087.1|7091|7089.2|7091.4|7089.6|7086.7|7084.9|0
1626797700000|2021-07-20 16:15:00|7090.4|7088.6|7090.1|7088.3|7092.5|7090.7|7083.9|7082.1|0
1626798000000|2021-07-20 16:20:00|7090.3|7088.5|7085.5|7083.7|7090.4|7088.6|7082.7|7080.9|0
1626798300000|2021-07-20 16:25:00|7085.3|7083.5|7091.2|7089.4|7092.8|7091|7084.5|7082.7|0
1626798600000|2021-07-20 16:30:00|7091.4|7089.6|7095.9|7094.1|7100.4|7098.6|7091.2|7089.4|0
1626798900000|2021-07-20 16:35:00|7096|7094.2|7103.3|7101.5|7103.4|7101.6|7096|7094.2|0
1626799200000|2021-07-20 16:40:00|7103.1|7101.3|7105.1|7103.3|7106|7104.2|7099.2|7097.4|0
1626799500000|2021-07-20 16:45:00|7105.6|7103.8|7107|7105.2|7109.3|7107.5|7104.3|7102.5|0
1626799800000|2021-07-20 16:50:00|7107.2|7105.4|7104.7|7102.9|7109|7107.2|7103.9|7102.1|0
1626800100000|2021-07-20 16:55:00|7104.8|7103|7106.5|7104.7|7106.8|7105|7102|7100.2|0
1626800400000|2021-07-20 17:00:00|7106.6|7104.8|7093.1|7091.3|7107.6|7105.8|7093.1|7091.3|0
1626800700000|2021-07-20 17:05:00|7093|7091.2|7090.4|7088.6|7099.8|7098|7090.2|7088.4|0
1626801000000|2021-07-20 17:10:00|7090.2|7088.4|7100.1|7098.3|7101.7|7099.9|7089.4|7087.6|0
1626801300000|2021-07-20 17:15:00|7100.2|7098.4|7106.1|7104.3|7106.9|7105.1|7099|7097.2|0
1626801600000|2021-07-20 17:20:00|7106.2|7104.4|7099.9|7098.1|7106.2|7104.4|7099.1|7097.3|0
1626801900000|2021-07-20 17:25:00|7100.2|7098.4|7099.6|7097.8|7101.4|7099.6|7096.4|7094.6|0
1626802200000|2021-07-20 17:30:00|7099.7|7097.9|7101.4|7099.6|7101.4|7099.6|7095.2|7093.4|0
1626802500000|2021-07-20 17:35:00|7101.6|7099.8|7105.8|7104|7105.9|7104.1|7100.1|7098.3|0
1626802800000|2021-07-20 17:40:00|7105.9|7104.1|7103|7101.2|7108|7106.2|7102|7100.2|0
1626803100000|2021-07-20 17:45:00|7103.2|7101.4|7102.1|7100.3|7105.7|7103.9|7100.8|7099|0
1626803400000|2021-07-20 17:50:00|7102|7100.2|7105.7|7103.9|7109|7107.2|7100.7|7098.9|0
1626803700000|2021-07-20 17:55:00|7105.4|7103.6|7107.1|7105.3|7109.1|7107.3|7104.5|7102.7|0
1626804000000|2021-07-20 18:00:00|7107.9|7106.1|7114.6|7112.8|7114.8|7113|7106.9|7105.1|0
1626804300000|2021-07-20 18:05:00|7114.5|7112.7|7121.3|7119.5|7121.5|7119.7|7113.2|7111.4|0
1626804600000|2021-07-20 18:10:00|7121.1|7119.3|7121.2|7119.4|7127.1|7125.3|7120.9|7119.1|0
1626804900000|2021-07-20 18:15:00|7121.5|7119.7|7127.1|7125.3|7127.3|7125.5|7121.5|7119.7|0
1626805200000|2021-07-20 18:20:00|7127.7|7125.9|7132|7130.2|7133.8|7132|7127.7|7125.9|0
1626805500000|2021-07-20 18:25:00|7131.8|7130|7139|7137.2|7140.9|7139.1|7131.7|7129.9|0
1626805800000|2021-07-20 18:30:00|7139.1|7137.3|7136.2|7134.4|7142.3|7140.5|7136.1|7134.3|0
1626806100000|2021-07-20 18:35:00|7136.1|7134.3|7131.2|7129.4|7138.1|7136.3|7129.1|7127.3|0
1626806400000|2021-07-20 18:40:00|7131.8|7130|7130|7128.2|7135.4|7133.6|7126.1|7124.3|0
1626806700000|2021-07-20 18:45:00|7129.8|7128|7134|7132.2|7134|7132.2|7124.5|7122.7|0
1626807000000|2021-07-20 18:50:00|7133.9|7132.1|7136.6|7134.8|7137.7|7135.9|7133.2|7131.4|0
1626807300000|2021-07-20 18:55:00|7136.4|7134.6|7140|7138.2|7141.2|7139.4|7133.1|7131.3|0
1626807600000|2021-07-20 19:00:00|7140.1|7138.3|7150.4|7148.6|7151.2|7149.4|7139.4|7137.6|0
1626807900000|2021-07-20 19:05:00|7150.3|7148.5|7151.3|7149.5|7155.8|7154|7147.5|7145.7|0
1626808200000|2021-07-20 19:10:00|7151.2|7149.4|7155.5|7153.7|7157.1|7155.3|7150.2|7148.4|0
1626808500000|2021-07-20 19:15:00|7155.1|7153.3|7149.7|7147.9|7156.1|7154.3|7148.7|7146.9|0
1626808800000|2021-07-20 19:20:00|7149.6|7147.8|7157.8|7156|7159.2|7157.4|7148.5|7146.7|0
1626809100000|2021-07-20 19:25:00|7157.9|7156.1|7160.5|7158.7|7160.9|7159.1|7152.7|7150.9|0
1626809400000|2021-07-20 19:30:00|7160.8|7159|7160.3|7158.5|7165|7163.2|7157.7|7155.9|0
1626809700000|2021-07-20 19:35:00|7160.4|7158.6|7154.7|7152.9|7160.4|7158.6|7153.6|7151.8|0
1626810000000|2021-07-20 19:40:00|7154.9|7153.1|7154.4|7152.6|7155.5|7153.7|7151.2|7149.4|0
1626810300000|2021-07-20 19:45:00|7154|7152.2|7150.8|7149|7156.2|7154.4|7149.1|7147.3|0
1626810600000|2021-07-20 19:50:00|7152.5|7150.7|7146.3|7144.5|7157.9|7156.1|7143|7141.2|0
1626810900000|2021-07-20 19:55:00|7146|7144.2|7130.4|7128.6|7146|7144.2|7128.1|7126.3|0
1626811200000|2021-07-20 20:00:00|7131|7128|7098.4|7095.4|7131.3|7128.3|7076.2|7073.2|0
1626811500000|2021-07-20 20:05:00|7097.8|7094.8|7098.2|7095.2|7104.9|7101.9|7093.3|7090.3|0
1626811800000|2021-07-20 20:10:00|7097.8|7094.8|7126.4|7123.4|7127.4|7124.4|7096.6|7093.6|0
1626812100000|2021-07-20 20:15:00|7124.8|7121.8|7117.7|7114.7|7124.8|7121.8|7113.9|7110.9|0
1626812400000|2021-07-20 20:20:00|7117.6|7114.6|7115.3|7112.3|7118.4|7115.4|7111.5|7108.5|0
1626812700000|2021-07-20 20:25:00|7115.2|7112.2|7113|7110|7116|7113|7111.1|7108.1|0
1626813000000|2021-07-20 20:30:00|7113.1|7110.1|7113.7|7110.7|7115.5|7112.5|7110.7|7107.7|0
1626813300000|2021-07-20 20:35:00|7113.2|7110.2|7114.3|7111.3|7114.8|7111.8|7110.1|7107.1|0
1626813600000|2021-07-20 20:40:00|7114.2|7111.2|7119.1|7116.1|7120.4|7117.4|7114.2|7111.2|0
1626813900000|2021-07-20 20:45:00|7119.3|7116.3|7124.5|7121.5|7124.7|7121.7|7116.5|7113.5|0
1626814200000|2021-07-20 20:50:00|7124.3|7121.3|7131.2|7128.2|7135.6|7132.6|7124.3|7121.3|0
1626814500000|2021-07-20 20:55:00|7132|7129|7131.6|7128.6|7132.3|7129.3|7128.3|7125.3|0
1626814800000|2021-07-20 21:00:00|7132|7129|7135.1|7132.1|7136.9|7133.9|7132|7129|0
1626815100000|2021-07-20 21:05:00|7135|7132|7131.7|7128.7|7135.8|7132.8|7131.2|7128.2|0
1626815400000|2021-07-20 21:10:00|7131.6|7128.6|7129.1|7126.1|7133.8|7130.8|7129.1|7126.1|0
1626815700000|2021-07-20 21:15:00|7129.3|7126.3|7130.3|7127.3|7132|7129|7128.6|7125.6|0
1626816000000|2021-07-20 21:20:00|7130.5|7127.5|7129.9|7126.9|7131.1|7128.1|7129.9|7126.9|0
1626816300000|2021-07-20 21:25:00|7130.2|7127.2|7132|7129|7132|7129|7130.2|7127.2|0
1626816600000|2021-07-20 21:30:00|7131.7|7128.7|7134.4|7131.4|7134.8|7131.8|7131.4|7128.4|0
1626816900000|2021-07-20 21:35:00|7134.3|7131.3|7132.6|7129.6|7134.3|7131.3|7131.9|7128.9|0
1626817200000|2021-07-20 21:40:00|7132.5|7129.5|7131.3|7128.3|7133.4|7130.4|7130.7|7127.7|0
1626817500000|2021-07-20 21:45:00|7131.4|7128.4|7132.9|7129.9|7133.5|7130.5|7130.6|7127.6|0
1626817800000|2021-07-20 21:50:00|7133|7130|7132.1|7129.1|7133|7130|7131.6|7128.6|0
1626818100000|2021-07-20 21:55:00|7132|7129|7133.2|7130.2|7133.3|7130.3|7131.8|7128.8|0
1626818400000|2021-07-20 22:00:00|7133.3|7130.3|7132.5|7129.5|7134.7|7131.7|7131.8|7128.8|0
1626818700000|2021-07-20 22:05:00|7132.6|7129.6|7134.3|7131.3|7134.4|7131.4|7132.4|7129.4|0
1626819000000|2021-07-20 22:10:00|7134|7131|7133.4|7130.4|7134.5|7131.5|7133.3|7130.3|0
1626819300000|2021-07-20 22:15:00|7133.7|7130.7|7136.1|7133.1|7136.1|7133.1|7133.6|7130.6|0
1626819600000|2021-07-20 22:20:00|7136|7133|7138.3|7135.3|7138.3|7135.3|7135.6|7132.6|0
1626819900000|2021-07-20 22:25:00|7138.4|7135.4|7139.9|7136.9|7140.1|7137.1|7138.4|7135.4|0
1626820200000|2021-07-20 22:30:00|7140|7137|7140.2|7137.2|7140.7|7137.7|7139.2|7136.2|0
1626820500000|2021-07-20 22:35:00|7140.3|7137.3|7139.5|7136.5|7141.4|7138.4|7139.5|7136.5|0
1626820800000|2021-07-20 22:40:00|7139.3|7136.3|7139.3|7136.3|7140.2|7137.2|7138.8|7135.8|0
1626821100000|2021-07-20 22:45:00|7139.4|7136.4|7140.3|7137.3|7141.8|7138.8|7139.2|7136.2|0
1626821400000|2021-07-20 22:50:00|7140.4|7137.4|7141.4|7138.4|7141.4|7138.4|7140.4|7137.4|0
1626821700000|2021-07-20 22:55:00|7141.3|7138.3|7142.4|7139.4|7142.7|7139.7|7141.1|7138.1|0
1626822000000|2021-07-20 23:00:00|7142.6|7139.6|7142.4|7139.4|7142.7|7139.7|7142.3|7139.3|0
1626822300000|2021-07-20 23:05:00|7142.5|7139.5|7141.9|7138.9|7142.8|7139.8|7141.3|7138.3|0
1626822600000|2021-07-20 23:10:00|7142|7139|7143.1|7140.1|7143.2|7140.2|7141.5|7138.5|0
1626822900000|2021-07-20 23:15:00|7143|7140|7144.7|7141.7|7145.3|7142.3|7142.7|7139.7|0
1626823200000|2021-07-20 23:20:00|7144.8|7141.8|7146.7|7143.7|7147.7|7144.7|7144.5|7141.5|0
1626823500000|2021-07-20 23:25:00|7146.6|7143.6|7146.8|7143.8|7147.4|7144.4|7146.3|7143.3|0
1626823800000|2021-07-20 23:30:00|7147|7144|7149.4|7146.4|7149.4|7146.4|7147|7144|0
1626824100000|2021-07-20 23:35:00|7149.5|7146.5|7146.9|7143.9|7149.5|7146.5|7146.8|7143.8|0
1626824400000|2021-07-20 23:40:00|7147.2|7144.2|7146.5|7143.5|7147.6|7144.6|7145.7|7142.7|0
1626824700000|2021-07-20 23:45:00|7147.1|7144.1|7145.8|7142.8|7147.1|7144.1|7145.7|7142.7|0
1626825000000|2021-07-20 23:50:00|7145.9|7142.9|7148.1|7145.1|7148.3|7145.3|7145.8|7142.8|0
1626825300000|2021-07-20 23:55:00|7148|7145|7147.6|7142.6|7148.3|7145.3|7146.4|7142.6|0
1626825600000|2021-07-21 00:00:00|7147.8|7142.8|7141|7136|7148.4|7143.4|7140.2|7135.2|0
1626825900000|2021-07-21 00:05:00|7140.9|7135.9|7140|7135|7141.7|7136.7|7138.3|7133.3|0
1626826200000|2021-07-21 00:10:00|7140.1|7135.1|7141.6|7136.6|7141.8|7136.8|7139.6|7134.6|0
1626826500000|2021-07-21 00:15:00|7141.5|7136.5|7141.1|7136.1|7142.3|7137.3|7139.9|7134.9|0
1626826800000|2021-07-21 00:20:00|7141.2|7136.2|7142.4|7137.4|7143.5|7138.5|7140.6|7135.6|0
1626827100000|2021-07-21 00:25:00|7142.2|7137.2|7141.2|7136.2|7142.3|7137.3|7139.6|7134.6|0
1626827400000|2021-07-21 00:30:00|7141.1|7136.1|7143|7138|7144.4|7139.4|7141.1|7136.1|0
1626827700000|2021-07-21 00:35:00|7143.1|7138.1|7142.8|7137.8|7143.9|7138.9|7141.1|7136.1|0
1626828000000|2021-07-21 00:40:00|7142.9|7137.9|7145.9|7140.9|7146|7141|7141.7|7136.7|0
1626828300000|2021-07-21 00:45:00|7145.8|7140.8|7145.7|7140.7|7148.1|7143.1|7145.1|7140.1|0
1626828600000|2021-07-21 00:50:00|7145.6|7140.6|7145.3|7140.3|7146.1|7141.1|7145|7140|0
1626828900000|2021-07-21 00:55:00|7145.1|7140.1|7145.3|7140.3|7146.2|7141.2|7144.7|7139.7|0
1626829200000|2021-07-21 01:00:00|7145.2|7140.2|7140.7|7135.7|7146.1|7141.1|7138.5|7133.5|0
1626829500000|2021-07-21 01:05:00|7140.8|7135.8|7141.2|7136.2|7141.5|7136.5|7138.9|7133.9|0
1626829800000|2021-07-21 01:10:00|7141.3|7136.3|7141.2|7136.2|7141.8|7136.8|7139.5|7134.5|0
1626830100000|2021-07-21 01:15:00|7141.3|7136.3|7141.7|7136.7|7142.5|7137.5|7138.6|7133.6|0
1626830400000|2021-07-21 01:20:00|7141.8|7136.8|7142.3|7137.3|7144.1|7139.1|7141.1|7136.1|0
1626830700000|2021-07-21 01:25:00|7142.5|7137.5|7141.9|7136.9|7143.5|7138.5|7141.4|7136.4|0
1626831000000|2021-07-21 01:30:00|7141.8|7136.8|7139.4|7134.4|7142.6|7137.6|7136.5|7131.5|0
1626831300000|2021-07-21 01:35:00|7139.5|7134.5|7140|7135|7141.4|7136.4|7138.2|7133.2|0
1626831600000|2021-07-21 01:40:00|7140.1|7135.1|7140.4|7135.4|7142.2|7137.2|7139.6|7134.6|0
1626831900000|2021-07-21 01:45:00|7140.3|7135.3|7140.3|7135.3|7142.1|7137.1|7138.1|7133.1|0
1626832200000|2021-07-21 01:50:00|7140.4|7135.4|7140.7|7135.7|7141.6|7136.6|7140|7135|0
1626832500000|2021-07-21 01:55:00|7140.6|7135.6|7138.7|7133.7|7141.3|7136.3|7135.8|7130.8|0
1626832800000|2021-07-21 02:00:00|7138.8|7133.8|7135.9|7130.9|7139.2|7134.2|7135.9|7130.9|0
1626833100000|2021-07-21 02:05:00|7135.8|7130.8|7134.4|7129.4|7137.8|7132.8|7133.3|7128.3|0
1626833400000|2021-07-21 02:10:00|7134.5|7129.5|7133.8|7128.8|7134.9|7129.9|7132.4|7127.4|0
1626833700000|2021-07-21 02:15:00|7133.7|7128.7|7130.5|7125.5|7135.2|7130.2|7129.9|7124.9|0
1626834000000|2021-07-21 02:20:00|7130.3|7125.3|7127.9|7122.9|7131.7|7126.7|7127.9|7122.9|0
1626834300000|2021-07-21 02:25:00|7128|7123|7126.7|7121.7|7129.1|7124.1|7125.5|7120.5|0
1626834600000|2021-07-21 02:30:00|7126.8|7121.8|7125.9|7120.9|7129.3|7124.3|7125.4|7120.4|0
1626834900000|2021-07-21 02:35:00|7125.8|7120.8|7127.3|7122.3|7127.7|7122.7|7125.3|7120.3|0
1626835200000|2021-07-21 02:40:00|7127.4|7122.4|7124.9|7119.9|7128.1|7123.1|7124.9|7119.9|0
1626835500000|2021-07-21 02:45:00|7124.8|7119.8|7120.6|7115.6|7125.5|7120.5|7119.2|7114.2|0
1626835800000|2021-07-21 02:50:00|7120.7|7115.7|7121.7|7116.7|7122.2|7117.2|7118.5|7113.5|0
1626836100000|2021-07-21 02:55:00|7121.6|7116.6|7121.5|7116.5|7122.2|7117.2|7120.8|7115.8|0
1626836400000|2021-07-21 03:00:00|7121.6|7116.6|7121.7|7116.7|7122|7117|7120.1|7115.1|0
1626836700000|2021-07-21 03:05:00|7121.8|7116.8|7122.6|7117.6|7124.2|7119.2|7121.7|7116.7|0
1626837000000|2021-07-21 03:10:00|7122.5|7117.5|7121.5|7116.5|7123.8|7118.8|7121.4|7116.4|0
1626837300000|2021-07-21 03:15:00|7121.4|7116.4|7125|7120|7125.1|7120.1|7120.9|7115.9|0
1626837600000|2021-07-21 03:20:00|7125.1|7120.1|7124.5|7119.5|7125.7|7120.7|7123.8|7118.8|0
1626837900000|2021-07-21 03:25:00|7124.6|7119.6|7125.4|7120.4|7125.4|7120.4|7123.3|7118.3|0
1626838200000|2021-07-21 03:30:00|7125.3|7120.3|7124.9|7119.9|7126.2|7121.2|7124.3|7119.3|0
1626838500000|2021-07-21 03:35:00|7124.8|7119.8|7122.7|7117.7|7125.6|7120.6|7121.5|7116.5|0
1626838800000|2021-07-21 03:40:00|7122.8|7117.8|7123.1|7118.1|7125|7120|7122.7|7117.7|0
1626839100000|2021-07-21 03:45:00|7123|7118|7122.5|7117.5|7123.1|7118.1|7121.4|7116.4|0
1626839400000|2021-07-21 03:50:00|7122.4|7117.4|7123.5|7118.5|7123.6|7118.6|7121.9|7116.9|0
1626839700000|2021-07-21 03:55:00|7123.4|7118.4|7123.7|7118.7|7124.3|7119.3|7123.3|7118.3|0
1626840000000|2021-07-21 04:00:00|7123.6|7118.6|7126.7|7121.7|7126.7|7121.7|7123|7118|0
1626840300000|2021-07-21 04:05:00|7126.8|7121.8|7126.5|7121.5|7127|7122|7125.3|7120.3|0
1626840600000|2021-07-21 04:10:00|7126.4|7121.4|7124.6|7119.6|7126.8|7121.8|7124.4|7119.4|0
1626840900000|2021-07-21 04:15:00|7124.7|7119.7|7125.6|7120.6|7126.3|7121.3|7124.6|7119.6|0
1626841200000|2021-07-21 04:20:00|7125.5|7120.5|7124.5|7119.5|7125.6|7120.6|7124.1|7119.1|0
1626841500000|2021-07-21 04:25:00|7124.6|7119.6|7123|7118|7125.5|7120.5|7122.8|7117.8|0
1626841800000|2021-07-21 04:30:00|7123.1|7118.1|7124.1|7119.1|7124.4|7119.4|7122.3|7117.3|0
1626842100000|2021-07-21 04:35:00|7124.2|7119.2|7125|7120|7125.5|7120.5|7123.6|7118.6|0
1626842400000|2021-07-21 04:40:00|7125.1|7120.1|7123.6|7118.6|7125.5|7120.5|7123.6|7118.6|0
1626842700000|2021-07-21 04:45:00|7123.5|7118.5|7123.1|7118.1|7124.5|7119.5|7122.9|7117.9|0
1626843000000|2021-07-21 04:50:00|7123|7118|7121.8|7116.8|7123.1|7118.1|7121.6|7116.6|0
1626843300000|2021-07-21 04:55:00|7121.9|7116.9|7117.3|7112.3|7121.9|7116.9|7117.3|7112.3|0
1626843600000|2021-07-21 05:00:00|7117.4|7112.4|7122.6|7117.6|7123.1|7118.1|7117.3|7112.3|0
1626843900000|2021-07-21 05:05:00|7122.7|7117.7|7121.6|7116.6|7124.5|7119.5|7121.2|7116.2|0
1626844200000|2021-07-21 05:10:00|7121.7|7116.7|7122.8|7117.8|7123.6|7118.6|7121|7116|0
1626844500000|2021-07-21 05:15:00|7123|7118|7121.7|7116.7|7123|7118|7121.4|7116.4|0
1626844800000|2021-07-21 05:20:00|7121.6|7116.6|7123.6|7118.6|7123.6|7118.6|7121.4|7116.4|0
1626845100000|2021-07-21 05:25:00|7123.5|7118.5|7125.8|7120.8|7126|7121|7123.5|7118.5|0
1626845400000|2021-07-21 05:30:00|7125.9|7120.9|7130.5|7125.5|7133.3|7128.3|7125.8|7120.8|0
1626845700000|2021-07-21 05:35:00|7130.4|7125.4|7131.5|7126.5|7132.1|7127.1|7129.6|7124.6|0
1626846000000|2021-07-21 05:40:00|7131.3|7126.3|7132.5|7127.5|7133.1|7128.1|7130|7125|0
1626846300000|2021-07-21 05:45:00|7132.4|7127.4|7132.6|7127.6|7132.8|7127.8|7131.1|7126.1|0
1626846600000|2021-07-21 05:50:00|7132.5|7127.5|7129.1|7124.1|7133.1|7128.1|7127.9|7122.9|0
1626846900000|2021-07-21 05:55:00|7129|7124|7128.3|7123.3|7129.1|7124.1|7126.9|7121.9|0
1626847200000|2021-07-21 06:00:00|7128.2|7123.2|7134.5|7129.5|7136.6|7131.6|7128.1|7123.1|0
1626847500000|2021-07-21 06:05:00|7134.4|7129.4|7133|7128|7134.4|7129.4|7131.5|7126.5|0
1626847800000|2021-07-21 06:10:00|7133.1|7128.1|7138.6|7133.6|7139.1|7134.1|7132.9|7127.9|0
1626848100000|2021-07-21 06:15:00|7138.9|7133.9|7137.2|7132.2|7139.9|7134.9|7136.5|7131.5|0
1626848400000|2021-07-21 06:20:00|7137.3|7132.3|7136.5|7131.5|7138.7|7133.7|7136.2|7131.2|0
1626848700000|2021-07-21 06:25:00|7136.6|7131.6|7136.6|7131.6|7138.5|7133.5|7136|7131|0
1626849000000|2021-07-21 06:30:00|7136.7|7131.7|7135.9|7130.9|7138.1|7133.1|7135.7|7130.7|0
1626849300000|2021-07-21 06:35:00|7136|7131|7135.5|7130.5|7137.9|7132.9|7134.2|7129.2|0
1626849600000|2021-07-21 06:40:00|7135.6|7130.6|7136.1|7131.1|7137.1|7132.1|7134|7129|0
1626849900000|2021-07-21 06:45:00|7135.8|7130.8|7136.9|7131.9|7138|7133|7134.6|7129.6|0
1626850200000|2021-07-21 06:50:00|7137|7132|7138|7133|7138.3|7133.3|7135.9|7130.9|0
1626850500000|2021-07-21 06:55:00|7137.9|7132.9|7141.1|7136.1|7141.9|7136.9|7137.3|7132.3|0
1626850800000|2021-07-21 07:00:00|7141|7136|7141.6|7136.6|7145|7140|7137.7|7132.7|0
1626851100000|2021-07-21 07:05:00|7141.5|7136.5|7137.2|7132.2|7141.5|7136.5|7130.7|7125.7|0
1626851400000|2021-07-21 07:10:00|7137|7132|7135.7|7130.7|7137.7|7132.7|7130.7|7125.7|0
1626851700000|2021-07-21 07:15:00|7135.8|7130.8|7136.3|7131.3|7138.4|7133.4|7132.6|7127.6|0
1626852000000|2021-07-21 07:20:00|7136.1|7131.1|7136.1|7131.1|7137.4|7132.4|7130.2|7125.2|0
1626852300000|2021-07-21 07:25:00|7136.2|7131.2|7135.2|7130.2|7139|7134|7134.1|7129.1|0
1626852600000|2021-07-21 07:30:00|7135.4|7130.4|7132.2|7127.2|7138.3|7133.3|7132.2|7127.2|0
1626852900000|2021-07-21 07:35:00|7131.7|7126.7|7136.3|7131.3|7136.5|7131.5|7131.7|7126.7|0
1626853200000|2021-07-21 07:40:00|7136.4|7131.4|7139.5|7134.5|7141.1|7136.1|7134.8|7129.8|0
1626853500000|2021-07-21 07:45:00|7139.4|7134.4|7138.1|7133.1|7141.6|7136.6|7136.5|7131.5|0
1626853800000|2021-07-21 07:50:00|7138|7133|7140.8|7135.8|7143.2|7138.2|7137.1|7132.1|0
1626854100000|2021-07-21 07:55:00|7140.9|7135.9|7140.9|7135.9|7143.7|7138.7|7138.2|7133.2|0
1626854400000|2021-07-21 08:00:00|7141.1|7136.1|7138.3|7135.3|7149.2|7146.2|7136.3|7133.3|0
1626854700000|2021-07-21 08:05:00|7138|7135|7134.1|7131.1|7139.2|7136.2|7131|7128|0
1626855000000|2021-07-21 08:10:00|7134.7|7131.7|7135.9|7132.9|7138.6|7135.6|7134.2|7131.2|0
1626855300000|2021-07-21 08:15:00|7136.6|7133.6|7138.8|7135.8|7139.4|7136.4|7135.3|7132.3|0
1626855600000|2021-07-21 08:20:00|7138.9|7135.9|7145.6|7142.6|7147.3|7144.3|7138.5|7135.5|0
1626855900000|2021-07-21 08:25:00|7145.7|7142.7|7139.6|7136.6|7146.5|7143.5|7139.6|7136.6|0
1626856200000|2021-07-21 08:30:00|7139.9|7136.9|7141.4|7138.4|7143.4|7140.4|7139.9|7136.9|0
1626856500000|2021-07-21 08:35:00|7141.6|7138.6|7141.1|7138.1|7143.8|7140.8|7139.7|7136.7|0
1626856800000|2021-07-21 08:40:00|7140.9|7137.9|7142.8|7139.8|7144.1|7141.1|7139.8|7136.8|0
1626857100000|2021-07-21 08:45:00|7142.6|7139.6|7140.9|7137.9|7144.2|7141.2|7139.6|7136.6|0
1626857400000|2021-07-21 08:50:00|7140.7|7137.7|7138.9|7135.9|7140.7|7137.7|7137.7|7134.7|0
1626857700000|2021-07-21 08:55:00|7139.3|7136.3|7138.4|7135.4|7142.1|7139.1|7137.4|7134.4|0
1626858000000|2021-07-21 09:00:00|7138.8|7135.8|7138.3|7135.3|7140.5|7137.5|7137.9|7134.9|0
1626858300000|2021-07-21 09:05:00|7138.4|7135.4|7139.2|7136.2|7140.1|7137.1|7137.8|7134.8|0
1626858600000|2021-07-21 09:10:00|7139.5|7136.5|7138.2|7135.2|7139.6|7136.6|7137.7|7134.7|0
1626858900000|2021-07-21 09:15:00|7138.8|7135.8|7140.9|7137.9|7142.6|7139.6|7137.9|7134.9|0
1626859200000|2021-07-21 09:20:00|7141.8|7138.8|7140.7|7137.7|7142|7139|7140.4|7137.4|0
1626859500000|2021-07-21 09:25:00|7140.6|7137.6|7138.7|7135.7|7143.2|7140.2|7138.7|7135.7|0
1626859800000|2021-07-21 09:30:00|7137.8|7134.8|7139.8|7136.8|7140|7137|7137.6|7134.6|0
1626860100000|2021-07-21 09:35:00|7140.1|7137.1|7137.1|7134.1|7140.9|7137.9|7135.2|7132.2|0
1626860400000|2021-07-21 09:40:00|7136.9|7133.9|7133.4|7130.4|7137.5|7134.5|7133.4|7130.4|0
1626860700000|2021-07-21 09:45:00|7133.9|7130.9|7137.1|7134.1|7143|7140|7133.3|7130.3|0
1626861000000|2021-07-21 09:50:00|7135.5|7132.5|7135.1|7132.1|7138.7|7135.7|7135.1|7132.1|0
1626861300000|2021-07-21 09:55:00|7135|7132|7136.3|7133.3|7136.3|7133.3|7133.7|7130.7|0
1626861600000|2021-07-21 10:00:00|7136.2|7133.2|7126|7123|7136.2|7133.2|7126|7123|0
1626861900000|2021-07-21 10:05:00|7125.9|7122.9|7124.2|7121.2|7126|7123|7122.6|7119.6|0
1626862200000|2021-07-21 10:10:00|7124.3|7121.3|7122.3|7119.3|7125.1|7122.1|7121.8|7118.8|0
1626862500000|2021-07-21 10:15:00|7123|7120|7122.9|7119.9|7123.4|7120.4|7119.7|7116.7|0
1626862800000|2021-07-21 10:20:00|7122.8|7119.8|7125.9|7122.9|7126.5|7123.5|7122.5|7119.5|0
1626863100000|2021-07-21 10:25:00|7125.6|7122.6|7128.5|7125.5|7128.5|7125.5|7124.5|7121.5|0
1626863400000|2021-07-21 10:30:00|7127.7|7124.7|7132.9|7129.9|7133.7|7130.7|7127.4|7124.4|0
1626863700000|2021-07-21 10:35:00|7132.7|7129.7|7129.4|7126.4|7133.2|7130.2|7129.1|7126.1|0
1626864000000|2021-07-21 10:40:00|7128.8|7125.8|7128.9|7125.9|7129.4|7126.4|7128.3|7125.3|0
1626864300000|2021-07-21 10:45:00|7129.1|7126.1|7126.8|7123.8|7133|7130|7125.3|7122.3|0
1626864600000|2021-07-21 10:50:00|7127.2|7124.2|7124.6|7121.6|7128.3|7125.3|7124.6|7121.6|0
1626864900000|2021-07-21 10:55:00|7125.4|7122.4|7124.1|7121.1|7125.4|7122.4|7123.7|7120.7|0
1626865200000|2021-07-21 11:00:00|7127.7|7124.7|7123.2|7120.2|7132.7|7129.7|7122.5|7119.5|0
1626865500000|2021-07-21 11:05:00|7123.1|7120.1|7121.4|7118.4|7123.2|7120.2|7117.2|7114.2|0
1626865800000|2021-07-21 11:10:00|7121.9|7118.9|7121.3|7118.3|7122.6|7119.6|7117.5|7114.5|0
1626866100000|2021-07-21 11:15:00|7121.4|7118.4|7123.9|7120.9|7124.3|7121.3|7119.9|7116.9|0
1626866400000|2021-07-21 11:20:00|7124|7121|7117.3|7114.3|7124.2|7121.2|7117.3|7114.3|0
1626866700000|2021-07-21 11:25:00|7118.2|7115.2|7110.4|7107.4|7118.7|7115.7|7108.8|7105.8|0
1626867000000|2021-07-21 11:30:00|7108.2|7105.2|7108.2|7105.2|7111.1|7108.1|7107|7104|0
1626867300000|2021-07-21 11:35:00|7108.1|7105.1|7106.4|7103.4|7110.4|7107.4|7106.1|7103.1|0
1626867600000|2021-07-21 11:40:00|7106.2|7103.2|7104.2|7101.2|7106.2|7103.2|7100.4|7097.4|0
1626867900000|2021-07-21 11:45:00|7104.1|7101.1|7103.8|7100.8|7106.4|7103.4|7102.2|7099.2|0
1626868200000|2021-07-21 11:50:00|7104.5|7101.5|7099.9|7096.9|7104.8|7101.8|7098.5|7095.5|0
1626868500000|2021-07-21 11:55:00|7099.8|7096.8|7099.2|7096.2|7100.9|7097.9|7098.6|7095.6|0
1626868800000|2021-07-21 12:00:00|7099|7096|7100.6|7097.6|7102.1|7099.1|7098.1|7095.1|0
1626869100000|2021-07-21 12:05:00|7100.5|7097.5|7104.3|7101.3|7104.4|7101.4|7100.4|7097.4|0
1626869400000|2021-07-21 12:10:00|7104.4|7101.4|7109|7106|7109|7106|7104.4|7101.4|0
1626869700000|2021-07-21 12:15:00|7108.8|7105.8|7109.1|7106.1|7112|7109|7108.7|7105.7|0
1626870000000|2021-07-21 12:20:00|7108.9|7105.9|7111|7108|7111|7108|7108.4|7105.4|0
1626870300000|2021-07-21 12:25:00|7111.5|7108.5|7114.2|7111.2|7115.2|7112.2|7111.3|7108.3|0
1626870600000|2021-07-21 12:30:00|7114.8|7111.8|7117.4|7114.4|7117.4|7114.4|7113.4|7110.4|0
1626870900000|2021-07-21 12:35:00|7116.9|7113.9|7115.4|7112.4|7117.6|7114.6|7114.5|7111.5|0
1626871200000|2021-07-21 12:40:00|7115.6|7112.6|7114.5|7111.5|7115.6|7112.6|7113.1|7110.1|0
1626871500000|2021-07-21 12:45:00|7114.4|7111.4|7109.8|7106.8|7114.4|7111.4|7107.2|7104.2|0
1626871800000|2021-07-21 12:50:00|7110|7107|7112.5|7109.5|7113.8|7110.8|7108.7|7105.7|0
1626872100000|2021-07-21 12:55:00|7112.6|7109.6|7114|7111|7114|7111|7111.8|7108.8|0
1626872400000|2021-07-21 13:00:00|7114.2|7111.2|7111.9|7108.9|7117.7|7114.7|7111.8|7108.8|0
1626872700000|2021-07-21 13:05:00|7112.1|7109.1|7114.8|7111.8|7114.8|7111.8|7112.1|7109.1|0
1626873000000|2021-07-21 13:10:00|7114.6|7111.6|7115.5|7112.5|7116.9|7113.9|7114.2|7111.2|0
1626873300000|2021-07-21 13:15:00|7115.6|7112.6|7117.8|7114.8|7117.8|7114.8|7115.3|7112.3|0
1626873600000|2021-07-21 13:20:00|7117.7|7114.7|7120.1|7117.1|7121|7118|7116.5|7113.5|0
1626873900000|2021-07-21 13:25:00|7129.5|7126.5|7121.5|7118.5|7129.5|7126.5|7118.9|7115.9|0
1626874200000|2021-07-21 13:30:00|7123|7120|7133.3|7131.5|7135.1|7133.3|7109.9|7108.1|0
1626874500000|2021-07-21 13:35:00|7133.2|7131.4|7137.2|7135.4|7150.9|7149.1|7132.9|7131.1|0
1626874800000|2021-07-21 13:40:00|7137.3|7135.5|7139.3|7137.5|7140.6|7138.8|7125.4|7123.6|0
1626875100000|2021-07-21 13:45:00|7139|7137.2|7116.5|7114.7|7142|7140.2|7114.9|7113.1|0
1626875400000|2021-07-21 13:50:00|7116.6|7114.8|7134.6|7132.8|7134.6|7132.8|7114.9|7113.1|0
1626875700000|2021-07-21 13:55:00|7134.8|7133|7151.9|7150.1|7152.2|7150.4|7134.8|7133|0
1626876000000|2021-07-21 14:00:00|7151.7|7149.9|7147.8|7146|7151.8|7150|7139.7|7137.9|0
1626876300000|2021-07-21 14:05:00|7147.5|7145.7|7126.5|7124.7|7150.5|7148.7|7126.5|7124.7|0
1626876600000|2021-07-21 14:10:00|7127.1|7125.3|7117.9|7116.1|7128.2|7126.4|7117.9|7116.1|0
1626876900000|2021-07-21 14:15:00|7117.7|7115.9|7136.5|7134.7|7136.5|7134.7|7117.7|7115.9|0
1626877200000|2021-07-21 14:20:00|7137.5|7135.7|7144.1|7142.3|7145.1|7143.3|7130|7128.2|0
1626877500000|2021-07-21 14:25:00|7143.9|7142.1|7130.3|7128.5|7144.7|7142.9|7130.2|7128.4|0
1626877800000|2021-07-21 14:30:00|7132.1|7130.3|7121.7|7119.9|7132.4|7130.6|7119.7|7117.9|0
1626878100000|2021-07-21 14:35:00|7121.8|7120|7132.1|7130.3|7135.2|7133.4|7120.2|7118.4|0
1626878400000|2021-07-21 14:40:00|7133.1|7131.3|7132.3|7130.5|7141.7|7139.9|7132.1|7130.3|0
1626878700000|2021-07-21 14:45:00|7132|7130.2|7134.1|7132.3|7136.4|7134.6|7128.8|7127|0
1626879000000|2021-07-21 14:50:00|7134.3|7132.5|7126.3|7124.5|7135|7133.2|7125.3|7123.5|0
1626879300000|2021-07-21 14:55:00|7126.5|7124.7|7134.5|7132.7|7138.1|7136.3|7126|7124.2|0
1626879600000|2021-07-21 15:00:00|7134.7|7132.9|7147.2|7145.4|7148.6|7146.8|7132.1|7130.3|0
1626879900000|2021-07-21 15:05:00|7147.3|7145.5|7150.8|7149|7154|7152.2|7142.5|7140.7|0
1626880200000|2021-07-21 15:10:00|7150.4|7148.6|7149.6|7147.8|7152.9|7151.1|7146.9|7145.1|0
1626880500000|2021-07-21 15:15:00|7150.5|7148.7|7152.7|7150.9|7155.1|7153.3|7148|7146.2|0
1626880800000|2021-07-21 15:20:00|7152.8|7151|7152.9|7151.1|7153.9|7152.1|7145.1|7143.3|0
1626881100000|2021-07-21 15:25:00|7153.2|7151.4|7149.3|7147.5|7156.4|7154.6|7148.5|7146.7|0
1626881400000|2021-07-21 15:30:00|7148.7|7146.9|7144.7|7142.9|7150.9|7149.1|7142.3|7140.5|0
1626881700000|2021-07-21 15:35:00|7144.6|7142.8|7140.4|7138.6|7148.4|7146.6|7140.1|7138.3|0
1626882000000|2021-07-21 15:40:00|7140.6|7138.8|7138.3|7136.5|7143.1|7141.3|7137.6|7135.8|0
1626882300000|2021-07-21 15:45:00|7138.1|7136.3|7140.6|7138.8|7140.8|7139|7136.9|7135.1|0
1626882600000|2021-07-21 15:50:00|7140.7|7138.9|7136.6|7134.8|7142|7140.2|7130.7|7128.9|0
1626882900000|2021-07-21 15:55:00|7136.7|7134.9|7140.1|7138.3|7140.1|7138.3|7131.8|7130|0
1626883200000|2021-07-21 16:00:00|7139.1|7137.3|7142.1|7140.3|7142.8|7141|7137.6|7135.8|0
1626883500000|2021-07-21 16:05:00|7142|7140.2|7143.3|7141.5|7143.4|7141.6|7139.1|7137.3|0
1626883800000|2021-07-21 16:10:00|7143.1|7141.3|7144.1|7142.3|7144.9|7143.1|7142.2|7140.4|0
1626884100000|2021-07-21 16:15:00|7143.6|7141.8|7146.4|7144.6|7148.6|7146.8|7143.1|7141.3|0
1626884400000|2021-07-21 16:20:00|7146.2|7144.4|7145.5|7143.7|7146.5|7144.7|7140.7|7138.9|0
1626884700000|2021-07-21 16:25:00|7145.2|7143.4|7147.8|7146|7149.2|7147.4|7145.1|7143.3|0
1626885000000|2021-07-21 16:30:00|7147.9|7146.1|7138.9|7137.1|7150.2|7148.4|7137|7135.2|0
1626885300000|2021-07-21 16:35:00|7138.7|7136.9|7129.1|7127.3|7139.6|7137.8|7129.1|7127.3|0
1626885600000|2021-07-21 16:40:00|7129.4|7127.6|7137.6|7135.8|7139|7137.2|7129.4|7127.6|0
1626885900000|2021-07-21 16:45:00|7137.7|7135.9|7134.1|7132.3|7137.9|7136.1|7132.5|7130.7|0
1626886200000|2021-07-21 16:50:00|7133.8|7132|7133.5|7131.7|7134.6|7132.8|7128.5|7126.7|0
1626886500000|2021-07-21 16:55:00|7133.6|7131.8|7124.9|7123.1|7133.7|7131.9|7123.8|7122|0
1626886800000|2021-07-21 17:00:00|7124.7|7122.9|7125.7|7123.9|7127.1|7125.3|7120.2|7118.4|0
1626887100000|2021-07-21 17:05:00|7125.6|7123.8|7132.7|7130.9|7133.6|7131.8|7124.1|7122.3|0
1626887400000|2021-07-21 17:10:00|7132.8|7131|7136|7134.2|7136.7|7134.9|7130.6|7128.8|0
1626887700000|2021-07-21 17:15:00|7135.9|7134.1|7137.9|7136.1|7137.9|7136.1|7133.3|7131.5|0
1626888000000|2021-07-21 17:20:00|7138.5|7136.7|7146.4|7144.6|7147|7145.2|7137.8|7136|0
1626888300000|2021-07-21 17:25:00|7146.7|7144.9|7147.7|7145.9|7149.9|7148.1|7143.9|7142.1|0
1626888600000|2021-07-21 17:30:00|7147.8|7146|7139|7137.2|7149.5|7147.7|7138.7|7136.9|0
1626888900000|2021-07-21 17:35:00|7139.1|7137.3|7145.1|7143.3|7145.7|7143.9|7138.7|7136.9|0
1626889200000|2021-07-21 17:40:00|7145.3|7143.5|7151.7|7149.9|7151.7|7149.9|7144.9|7143.1|0
1626889500000|2021-07-21 17:45:00|7151.6|7149.8|7151.9|7150.1|7151.9|7150.1|7147.9|7146.1|0
1626889800000|2021-07-21 17:50:00|7152.3|7150.5|7144.1|7142.3|7153.1|7151.3|7143.5|7141.7|0
1626890100000|2021-07-21 17:55:00|7144.2|7142.4|7141.5|7139.7|7145.6|7143.8|7141.4|7139.6|0
1626890400000|2021-07-21 18:00:00|7141.7|7139.9|7141.2|7139.4|7142.4|7140.6|7137.6|7135.8|0
1626890700000|2021-07-21 18:05:00|7141.1|7139.3|7137.2|7135.4|7143.4|7141.6|7136.2|7134.4|0
1626891000000|2021-07-21 18:10:00|7137.3|7135.5|7137.1|7135.3|7139.2|7137.4|7134.8|7133|0
1626891300000|2021-07-21 18:15:00|7137.4|7135.6|7132.4|7130.6|7138.5|7136.7|7132|7130.2|0
1626891600000|2021-07-21 18:20:00|7132.2|7130.4|7136.5|7134.7|7138.2|7136.4|7131.9|7130.1|0
1626891900000|2021-07-21 18:25:00|7136.8|7135|7138.2|7136.4|7138.2|7136.4|7133.4|7131.6|0
1626892200000|2021-07-21 18:30:00|7138.6|7136.8|7141|7139.2|7142.9|7141.1|7138.3|7136.5|0
1626892500000|2021-07-21 18:35:00|7140.8|7139|7134.1|7132.3|7141|7139.2|7133.2|7131.4|0
1626892800000|2021-07-21 18:40:00|7134|7132.2|7140.6|7138.8|7141.6|7139.8|7133.3|7131.5|0
1626893100000|2021-07-21 18:45:00|7140.5|7138.7|7144.7|7142.9|7144.9|7143.1|7140.5|7138.7|0
1626893400000|2021-07-21 18:50:00|7144.6|7142.8|7142.3|7140.5|7147.1|7145.3|7141.8|7140|0
1626893700000|2021-07-21 18:55:00|7142.6|7140.8|7146.9|7145.1|7147.1|7145.3|7141.3|7139.5|0
1626894000000|2021-07-21 19:00:00|7146.5|7144.7|7150.1|7148.3|7150.6|7148.8|7146.4|7144.6|0
1626894300000|2021-07-21 19:05:00|7150.2|7148.4|7152.2|7150.4|7152.6|7150.8|7147.5|7145.7|0
1626894600000|2021-07-21 19:10:00|7152.1|7150.3|7153.9|7152.1|7157|7155.2|7152.1|7150.3|0
1626894900000|2021-07-21 19:15:00|7153.8|7152|7162.5|7160.7|7163.1|7161.3|7153.4|7151.6|0
1626895200000|2021-07-21 19:20:00|7162.6|7160.8|7153.5|7151.7|7163.4|7161.6|7153.5|7151.7|0
1626895500000|2021-07-21 19:25:00|7153.7|7151.9|7149.7|7147.9|7154.6|7152.8|7149.6|7147.8|0
1626895800000|2021-07-21 19:30:00|7149.6|7147.8|7156.3|7154.5|7156.4|7154.6|7149.6|7147.8|0
1626896100000|2021-07-21 19:35:00|7156.2|7154.4|7154.4|7152.6|7160.1|7158.3|7154|7152.2|0
1626896400000|2021-07-21 19:40:00|7154.5|7152.7|7154.9|7153.1|7156|7154.2|7153|7151.2|0
1626896700000|2021-07-21 19:45:00|7154.8|7153|7149.8|7148|7154.8|7153|7149.7|7147.9|0
1626897000000|2021-07-21 19:50:00|7147.2|7145.4|7167.3|7165.5|7168|7166.2|7145.9|7144.1|0
1626897300000|2021-07-21 19:55:00|7167.9|7166.1|7173|7171.2|7173.9|7172.1|7164.7|7162.9|0
1626897600000|2021-07-21 20:00:00|7173.6|7170.6|7177.1|7174.1|7178.9|7175.9|7166.5|7163.5|0
1626897900000|2021-07-21 20:05:00|7177|7174|7175.8|7172.8|7177|7174|7175.1|7172.1|0
1626898200000|2021-07-21 20:10:00|7176.6|7173.6|7176.8|7173.8|7177.2|7174.2|7175.7|7172.7|0
1626898500000|2021-07-21 20:15:00|7176.7|7173.7|7175.5|7172.5|7176.7|7173.7|7174.1|7171.1|0
1626898800000|2021-07-21 20:20:00|7175.7|7172.7|7176.4|7173.4|7176.8|7173.8|7175.4|7172.4|0
1626899100000|2021-07-21 20:25:00|7176.2|7173.2|7175.4|7172.4|7176.2|7173.2|7175.2|7172.2|0
1626899400000|2021-07-21 20:30:00|7175.5|7172.5|7175.9|7172.9|7176.5|7173.5|7175.3|7172.3|0
1626899700000|2021-07-21 20:35:00|7175.8|7172.8|7174.6|7171.6|7176|7173|7174.4|7171.4|0
1626900000000|2021-07-21 20:40:00|7174.8|7171.8|7175.9|7172.9|7175.9|7172.9|7174.4|7171.4|0
1626900300000|2021-07-21 20:45:00|7175.8|7172.8|7176.5|7173.5|7176.6|7173.6|7175.4|7172.4|0
1626900600000|2021-07-21 20:50:00|7176.4|7173.4|7176.7|7173.7|7176.9|7173.9|7176|7173|0
1626900900000|2021-07-21 20:55:00|7176.9|7173.9|7177.2|7174.2|7177.4|7174.4|7176.7|7173.7|0
1626901200000|2021-07-21 21:00:00|7177.4|7174.4|7177.1|7174.1|7177.6|7174.6|7177.1|7174.1|0
1626901500000|2021-07-21 21:05:00|7177.2|7174.2|7176.7|7173.7|7177.2|7174.2|7176.7|7173.7|0
1626901800000|2021-07-21 21:10:00|7176.8|7173.8|7176.6|7173.6|7176.9|7173.9|7176.4|7173.4|0
1626902100000|2021-07-21 21:15:00|7176.5|7173.5|7176.2|7173.2|7176.5|7173.5|7175.8|7172.8|0
1626902400000|2021-07-21 21:20:00|7176.1|7173.1|7174.7|7171.7|7176.2|7173.2|7174.7|7171.7|0
1626902700000|2021-07-21 21:25:00|7174.6|7171.6|7174.9|7171.9|7175.1|7172.1|7174.4|7171.4|0
1626903000000|2021-07-21 21:30:00|7174.8|7171.8|7175.4|7172.4|7175.4|7172.4|7174.7|7171.7|0
1626903300000|2021-07-21 21:35:00|7175.5|7172.5|7175.4|7172.4|7175.5|7172.5|7175.1|7172.1|0
1626903600000|2021-07-21 21:40:00|7175.5|7172.5|7175.4|7172.4|7175.7|7172.7|7174.9|7171.9|0
1626903900000|2021-07-21 21:45:00|7175.2|7172.2|7176.7|7173.7|7176.8|7173.8|7175|7172|0
1626904200000|2021-07-21 21:50:00|7176.8|7173.8|7178.3|7175.3|7181|7178|7176.8|7173.8|0
1626904500000|2021-07-21 21:55:00|7178.5|7175.5|7178.8|7175.8|7180.8|7177.8|7178.4|7175.4|0
1626904800000|2021-07-21 22:00:00|7178.7|7175.7|7178.6|7175.6|7179.2|7176.2|7178.1|7175.1|0
1626905100000|2021-07-21 22:05:00|7178.5|7175.5|7178.4|7175.4|7178.7|7175.7|7177.9|7174.9|0
1626905400000|2021-07-21 22:10:00|7178.5|7175.5|7178.9|7175.9|7179|7176|7178.2|7175.2|0
1626905700000|2021-07-21 22:15:00|7178.7|7175.7|7176.7|7173.7|7179.1|7176.1|7176.5|7173.5|0
1626906000000|2021-07-21 22:20:00|7178.5|7175.5|7176.5|7173.5|7178.8|7175.8|7176.2|7173.2|0
1626906300000|2021-07-21 22:25:00|7176.6|7173.6|7176.8|7173.8|7177.2|7174.2|7176.4|7173.4|0
1626906600000|2021-07-21 22:30:00|7177.1|7174.1|7178.2|7175.2|7179.4|7176.4|7176.6|7173.6|0
1626906900000|2021-07-21 22:35:00|7178.1|7175.1|7178|7175|7178.2|7175.2|7177.9|7174.9|0
1626907200000|2021-07-21 22:40:00|7178.1|7175.1|7177.8|7174.8|7178.4|7175.4|7177.7|7174.7|0
1626907500000|2021-07-21 22:45:00|7177.9|7174.9|7177.9|7174.9|7178.4|7175.4|7177.7|7174.7|0
1626907800000|2021-07-21 22:50:00|7178|7175|7177.5|7174.5|7178|7175|7177.4|7174.4|0
1626908100000|2021-07-21 22:55:00|7177.8|7174.8|7176.1|7173.1|7177.9|7174.9|7175.6|7172.6|0
1626908400000|2021-07-21 23:00:00|7176.2|7173.2|7176.2|7173.2|7176.2|7173.2|7176|7173|0
1626908700000|2021-07-21 23:05:00|7176.3|7173.3|7176.4|7173.4|7177.3|7174.3|7176.2|7173.2|0
1626909000000|2021-07-21 23:10:00|7176.5|7173.5|7176.9|7173.9|7177.4|7174.4|7176.3|7173.3|0
1626909300000|2021-07-21 23:15:00|7176.8|7173.8|7177.6|7174.6|7177.8|7174.8|7176.8|7173.8|0
1626909600000|2021-07-21 23:20:00|7177.7|7174.7|7177.7|7174.7|7177.7|7174.7|7176.7|7173.7|0
1626909900000|2021-07-21 23:25:00|7177.9|7174.9|7178|7175|7178.4|7175.4|7177.9|7174.9|0
1626910200000|2021-07-21 23:30:00|7178.1|7175.1|7177.6|7174.6|7178.2|7175.2|7177.3|7174.3|0
1626910500000|2021-07-21 23:35:00|7177.4|7174.4|7179.4|7176.4|7179.7|7176.7|7177.4|7174.4|0
1626910800000|2021-07-21 23:40:00|7179.2|7176.2|7181.6|7178.6|7181.9|7178.9|7178.6|7175.6|0
1626911100000|2021-07-21 23:45:00|7181.8|7178.8|7180.8|7177.8|7181.8|7178.8|7180.5|7177.5|0
1626911400000|2021-07-21 23:50:00|7180.9|7177.9|7182.4|7179.4|7182.5|7179.5|7180.7|7177.7|0
1626911700000|2021-07-21 23:55:00|7182.5|7179.5|7182.4|7177.4|7182.5|7179.5|7180.7|7177.4|0
1626912000000|2021-07-22 00:00:00|7182.3|7177.3|7182.2|7177.2|7182.7|7177.7|7180.7|7175.7|0
1626912300000|2021-07-22 00:05:00|7182.4|7177.4|7181.5|7176.5|7182.4|7177.4|7179.5|7174.5|0
1626912600000|2021-07-22 00:10:00|7181.6|7176.6|7184|7179|7184.2|7179.2|7181.6|7176.6|0
1626912900000|2021-07-22 00:15:00|7184.1|7179.1|7183.9|7178.9|7184.6|7179.6|7183|7178|0
1626913200000|2021-07-22 00:20:00|7184.1|7179.1|7184.7|7179.7|7186.4|7181.4|7183.8|7178.8|0
1626913500000|2021-07-22 00:25:00|7184.6|7179.6|7183.1|7178.1|7185.1|7180.1|7183.1|7178.1|0
1626913800000|2021-07-22 00:30:00|7183|7178|7183|7178|7183.1|7178.1|7181.7|7176.7|0
1626914100000|2021-07-22 00:35:00|7183.1|7178.1|7182.1|7177.1|7184.3|7179.3|7181.9|7176.9|0
1626914400000|2021-07-22 00:40:00|7182.2|7177.2|7181.4|7176.4|7182.8|7177.8|7181|7176|0
1626914700000|2021-07-22 00:45:00|7181.3|7176.3|7182.8|7177.8|7183.1|7178.1|7181.3|7176.3|0
1626915000000|2021-07-22 00:50:00|7182.9|7177.9|7182.5|7177.5|7183.6|7178.6|7182.1|7177.1|0
1626915300000|2021-07-22 00:55:00|7182.6|7177.6|7182.3|7177.3|7182.6|7177.6|7181.3|7176.3|0
1626915600000|2021-07-22 01:00:00|7182.4|7177.4|7182.1|7177.1|7182.6|7177.6|7181.6|7176.6|0
1626915900000|2021-07-22 01:05:00|7182|7177|7182.5|7177.5|7183|7178|7181.7|7176.7|0
1626916200000|2021-07-22 01:10:00|7182.4|7177.4|7183.6|7178.6|7184|7179|7181.8|7176.8|0
1626916500000|2021-07-22 01:15:00|7183.5|7178.5|7182.5|7177.5|7184.5|7179.5|7181.4|7176.4|0
1626916800000|2021-07-22 01:20:00|7182.6|7177.6|7182.2|7177.2|7184.3|7179.3|7182.2|7177.2|0
1626917100000|2021-07-22 01:25:00|7182.1|7177.1|7182.6|7177.6|7183|7178|7182.1|7177.1|0
1626917400000|2021-07-22 01:30:00|7182.8|7177.8|7185|7180|7185|7180|7181.8|7176.8|0
1626917700000|2021-07-22 01:35:00|7185.1|7180.1|7185.4|7180.4|7188.1|7183.1|7184.9|7179.9|0
1626918000000|2021-07-22 01:40:00|7185.5|7180.5|7189|7184|7190.1|7185.1|7185.3|7180.3|0
1626918300000|2021-07-22 01:45:00|7189.2|7184.2|7189.8|7184.8|7190.9|7185.9|7189|7184|0
1626918600000|2021-07-22 01:50:00|7189.9|7184.9|7187.9|7182.9|7190.9|7185.9|7187.9|7182.9|0
1626918900000|2021-07-22 01:55:00|7187.8|7182.8|7188.2|7183.2|7189.5|7184.5|7187.7|7182.7|0
1626919200000|2021-07-22 02:00:00|7188.3|7183.3|7186.5|7181.5|7188.9|7183.9|7186.4|7181.4|0
1626919500000|2021-07-22 02:05:00|7186.3|7181.3|7186.5|7181.5|7187.8|7182.8|7186.2|7181.2|0
1626919800000|2021-07-22 02:10:00|7186.4|7181.4|7187.4|7182.4|7187.8|7182.8|7186.3|7181.3|0
1626920100000|2021-07-22 02:15:00|7187.3|7182.3|7187.7|7182.7|7188.9|7183.9|7187|7182|0
1626920400000|2021-07-22 02:20:00|7187.8|7182.8|7188.5|7183.5|7188.7|7183.7|7187.2|7182.2|0
1626920700000|2021-07-22 02:25:00|7188.6|7183.6|7187.7|7182.7|7189.4|7184.4|7187.3|7182.3|0
1626921000000|2021-07-22 02:30:00|7187.6|7182.6|7189.1|7184.1|7190.6|7185.6|7187.5|7182.5|0
1626921300000|2021-07-22 02:35:00|7189.2|7184.2|7189.5|7184.5|7190|7185|7188.9|7183.9|0
1626921600000|2021-07-22 02:40:00|7189.6|7184.6|7189.8|7184.8|7190.8|7185.8|7189.3|7184.3|0
1626921900000|2021-07-22 02:45:00|7189.9|7184.9|7186.9|7181.9|7189.9|7184.9|7186.9|7181.9|0
1626922200000|2021-07-22 02:50:00|7186.8|7181.8|7186.5|7181.5|7187.7|7182.7|7185.9|7180.9|0
1626922500000|2021-07-22 02:55:00|7186.4|7181.4|7185.8|7180.8|7187.3|7182.3|7185.2|7180.2|0
1626922800000|2021-07-22 03:00:00|7185.9|7180.9|7185.4|7180.4|7185.9|7180.9|7184.1|7179.1|0
1626923100000|2021-07-22 03:05:00|7185|7180|7186|7181|7186.7|7181.7|7184.6|7179.6|0
1626923400000|2021-07-22 03:10:00|7185.9|7180.9|7186.2|7181.2|7186.9|7181.9|7185.3|7180.3|0
1626923700000|2021-07-22 03:15:00|7186.1|7181.1|7186.1|7181.1|7187.2|7182.2|7185.8|7180.8|0
1626924000000|2021-07-22 03:20:00|7186.2|7181.2|7186.4|7181.4|7187.2|7182.2|7186.2|7181.2|0
1626924300000|2021-07-22 03:25:00|7186.2|7181.2|7185.3|7180.3|7186.4|7181.4|7184.7|7179.7|0
1626924600000|2021-07-22 03:30:00|7185.2|7180.2|7184.4|7179.4|7185.5|7180.5|7184.1|7179.1|0
1626924900000|2021-07-22 03:35:00|7184.5|7179.5|7185.3|7180.3|7185.5|7180.5|7184.2|7179.2|0
1626925200000|2021-07-22 03:40:00|7185.4|7180.4|7184.6|7179.6|7185.5|7180.5|7184.5|7179.5|0
1626925500000|2021-07-22 03:45:00|7184.5|7179.5|7185|7180|7185|7180|7183.4|7178.4|0
1626925800000|2021-07-22 03:50:00|7185.1|7180.1|7184.9|7179.9|7185.4|7180.4|7183.9|7178.9|0
1626926100000|2021-07-22 03:55:00|7185|7180|7184.4|7179.4|7185.3|7180.3|7184.3|7179.3|0
1626926400000|2021-07-22 04:00:00|7184.2|7179.2|7184.6|7179.6|7185.1|7180.1|7184.2|7179.2|0
1626926700000|2021-07-22 04:05:00|7184.4|7179.4|7185.2|7180.2|7185.4|7180.4|7184|7179|0
1626927000000|2021-07-22 04:10:00|7185.3|7180.3|7185.1|7180.1|7186|7181|7184.9|7179.9|0
1626927300000|2021-07-22 04:15:00|7185|7180|7185|7180|7185.5|7180.5|7184.7|7179.7|0
1626927600000|2021-07-22 04:20:00|7184.9|7179.9|7184.3|7179.3|7184.9|7179.9|7184|7179|0
1626927900000|2021-07-22 04:25:00|7184.2|7179.2|7183.9|7178.9|7184.3|7179.3|7183.1|7178.1|0
1626928200000|2021-07-22 04:30:00|7183.8|7178.8|7184.6|7179.6|7184.9|7179.9|7183.6|7178.6|0
1626928500000|2021-07-22 04:35:00|7184.4|7179.4|7185.1|7180.1|7185.1|7180.1|7183.9|7178.9|0
1626928800000|2021-07-22 04:40:00|7185|7180|7183.1|7178.1|7185.2|7180.2|7183|7178|0
1626929100000|2021-07-22 04:45:00|7183|7178|7183.8|7178.8|7183.9|7178.9|7182.7|7177.7|0
1626929400000|2021-07-22 04:50:00|7183.9|7178.9|7184.4|7179.4|7184.5|7179.5|7183.4|7178.4|0
1626929700000|2021-07-22 04:55:00|7184.3|7179.3|7184.1|7179.1|7184.3|7179.3|7183.2|7178.2|0
1626930000000|2021-07-22 05:00:00|7184.2|7179.2|7183|7178|7184.2|7179.2|7182.3|7177.3|0
1626930300000|2021-07-22 05:05:00|7183.1|7178.1|7181.5|7176.5|7183.5|7178.5|7180.4|7175.4|0
1626930600000|2021-07-22 05:10:00|7181.4|7176.4|7182.1|7177.1|7182.4|7177.4|7181.1|7176.1|0
1626930900000|2021-07-22 05:15:00|7182.3|7177.3|7181.7|7176.7|7182.7|7177.7|7181.7|7176.7|0
1626931200000|2021-07-22 05:20:00|7181.5|7176.5|7183.3|7178.3|7183.3|7178.3|7181.4|7176.4|0
1626931500000|2021-07-22 05:25:00|7183.2|7178.2|7183.9|7178.9|7184.4|7179.4|7183.2|7178.2|0
1626931800000|2021-07-22 05:30:00|7184|7179|7186.5|7181.5|7186.6|7181.6|7183.6|7178.6|0
1626932100000|2021-07-22 05:35:00|7186.6|7181.6|7185.9|7180.9|7187.3|7182.3|7185.4|7180.4|0
1626932400000|2021-07-22 05:40:00|7186|7181|7187.1|7182.1|7187.1|7182.1|7185.7|7180.7|0
1626932700000|2021-07-22 05:45:00|7187|7182|7186.9|7181.9|7187.7|7182.7|7186.7|7181.7|0
1626933000000|2021-07-22 05:50:00|7186.8|7181.8|7184.6|7179.6|7187.1|7182.1|7184.5|7179.5|0
1626933300000|2021-07-22 05:55:00|7184.5|7179.5|7184.2|7179.2|7185|7180|7183|7178|0
1626933600000|2021-07-22 06:00:00|7184.1|7179.1|7183|7178|7184.6|7179.6|7182.6|7177.6|0
1626933900000|2021-07-22 06:05:00|7183.1|7178.1|7182.6|7177.6|7184.4|7179.4|7182.5|7177.5|0
1626934200000|2021-07-22 06:10:00|7182.7|7177.7|7183|7178|7183.4|7178.4|7182|7177|0
1626934500000|2021-07-22 06:15:00|7182.9|7177.9|7182.3|7177.3|7183.2|7178.2|7182|7177|0
1626934800000|2021-07-22 06:20:00|7182.5|7177.5|7183|7178|7183.5|7178.5|7182.4|7177.4|0
1626935100000|2021-07-22 06:25:00|7182.9|7177.9|7184.5|7179.5|7184.8|7179.8|7182.8|7177.8|0
1626935400000|2021-07-22 06:30:00|7184.6|7179.6|7187|7182|7187.5|7182.5|7184.5|7179.5|0
1626935700000|2021-07-22 06:35:00|7186.9|7181.9|7192.2|7187.2|7192.2|7187.2|7185.8|7180.8|0
1626936000000|2021-07-22 06:40:00|7192.6|7187.6|7193.7|7188.7|7194.7|7189.7|7192.3|7187.3|0
1626936300000|2021-07-22 06:45:00|7193.6|7188.6|7194.9|7189.9|7195.9|7190.9|7193.6|7188.6|0
1626936600000|2021-07-22 06:50:00|7194.8|7189.8|7195|7190|7195.1|7190.1|7194|7189|0
1626936900000|2021-07-22 06:55:00|7194.9|7189.9|7195.5|7190.5|7196|7191|7194.3|7189.3|0
1626937200000|2021-07-22 07:00:00|7195.8|7190.8|7199|7194|7201.9|7196.9|7195.4|7190.4|0
1626937500000|2021-07-22 07:05:00|7199.1|7194.1|7198.7|7193.7|7200.8|7195.8|7197.9|7192.9|0
1626937800000|2021-07-22 07:10:00|7198.6|7193.6|7198.9|7193.9|7199.9|7194.9|7196.6|7191.6|0
1626938100000|2021-07-22 07:15:00|7199|7194|7198|7193|7200.9|7195.9|7197.9|7192.9|0
1626938400000|2021-07-22 07:20:00|7198.1|7193.1|7199.1|7194.1|7200.3|7195.3|7197.5|7192.5|0
1626938700000|2021-07-22 07:25:00|7199|7194|7194.7|7189.7|7200.3|7195.3|7194.2|7189.2|0
1626939000000|2021-07-22 07:30:00|7194.8|7189.8|7190.2|7185.2|7195.9|7190.9|7189.8|7184.8|0
1626939300000|2021-07-22 07:35:00|7190.1|7185.1|7192.7|7187.7|7193.3|7188.3|7189.8|7184.8|0
1626939600000|2021-07-22 07:40:00|7192.6|7187.6|7193.8|7188.8|7195.7|7190.7|7192.6|7187.6|0
1626939900000|2021-07-22 07:45:00|7193.9|7188.9|7193.8|7188.8|7194.6|7189.6|7192.8|7187.8|0
1626940200000|2021-07-22 07:50:00|7193.6|7188.6|7194.6|7189.6|7195|7190|7192.8|7187.8|0
1626940500000|2021-07-22 07:55:00|7194.8|7189.8|7197|7192|7198.3|7193.3|7194.7|7189.7|0
1626940800000|2021-07-22 08:00:00|7196.9|7191.9|7197.4|7194.4|7198.5|7195.5|7191.5|7188.5|0
1626941100000|2021-07-22 08:05:00|7198.3|7195.3|7202.5|7199.5|7202.5|7199.5|7194.8|7191.8|0
1626941400000|2021-07-22 08:10:00|7201.6|7198.6|7198|7195|7202.5|7199.5|7195.5|7192.5|0
1626941700000|2021-07-22 08:15:00|7197.9|7194.9|7199.3|7196.3|7199.5|7196.5|7195.6|7192.6|0
1626942000000|2021-07-22 08:20:00|7199.4|7196.4|7198.5|7195.5|7199.8|7196.8|7194.8|7191.8|0
1626942300000|2021-07-22 08:25:00|7198.4|7195.4|7199.1|7196.1|7199.9|7196.9|7197.6|7194.6|0
1626942600000|2021-07-22 08:30:00|7199.3|7196.3|7200.2|7197.2|7200.5|7197.5|7199.2|7196.2|0
1626942900000|2021-07-22 08:35:00|7200.3|7197.3|7198.5|7195.5|7200.3|7197.3|7197.6|7194.6|0
1626943200000|2021-07-22 08:40:00|7198.7|7195.7|7198.8|7195.8|7199.1|7196.1|7197.9|7194.9|0
1626943500000|2021-07-22 08:45:00|7198.9|7195.9|7199|7196|7199.5|7196.5|7198.2|7195.2|0
1626943800000|2021-07-22 08:50:00|7199.3|7196.3|7198.5|7195.5|7199.4|7196.4|7194.3|7191.3|0
1626944100000|2021-07-22 08:55:00|7198.6|7195.6|7198.5|7195.5|7200.5|7197.5|7197.9|7194.9|0
1626944400000|2021-07-22 09:00:00|7198.4|7195.4|7199.4|7196.4|7200.8|7197.8|7198|7195|0
1626944700000|2021-07-22 09:05:00|7199.5|7196.5|7200.5|7197.5|7201|7198|7198.8|7195.8|0
1626945000000|2021-07-22 09:10:00|7200.3|7197.3|7191.6|7188.6|7200.3|7197.3|7189.7|7186.7|0
1626945300000|2021-07-22 09:15:00|7190.4|7187.4|7190.8|7187.8|7192.1|7189.1|7190.2|7187.2|0
1626945600000|2021-07-22 09:20:00|7191|7188|7191.5|7188.5|7191.5|7188.5|7190.1|7187.1|0
1626945900000|2021-07-22 09:25:00|7191.6|7188.6|7191.3|7188.3|7192.2|7189.2|7190.6|7187.6|0
1626946200000|2021-07-22 09:30:00|7191.6|7188.6|7189.2|7186.2|7191.6|7188.6|7188.7|7185.7|0
1626946500000|2021-07-22 09:35:00|7189.3|7186.3|7190.7|7187.7|7191.5|7188.5|7189.3|7186.3|0
1626946800000|2021-07-22 09:40:00|7190.6|7187.6|7190.5|7187.5|7190.9|7187.9|7190|7187|0
1626947100000|2021-07-22 09:45:00|7190.7|7187.7|7187.7|7184.7|7191|7188|7186.9|7183.9|0
1626947400000|2021-07-22 09:50:00|7187.8|7184.8|7187.3|7184.3|7188.3|7185.3|7186.7|7183.7|0
1626947700000|2021-07-22 09:55:00|7187.5|7184.5|7185.9|7182.9|7188.8|7185.8|7185.9|7182.9|0
1626948000000|2021-07-22 10:00:00|7185.8|7182.8|7190.8|7187.8|7191.4|7188.4|7185.2|7182.2|0
1626948300000|2021-07-22 10:05:00|7190.7|7187.7|7189.4|7186.4|7191.1|7188.1|7189|7186|0
1626948600000|2021-07-22 10:10:00|7189.2|7186.2|7189.3|7186.3|7189.8|7186.8|7183.3|7180.3|0
1626948900000|2021-07-22 10:15:00|7188.4|7185.4|7188.6|7185.6|7189.9|7186.9|7182.3|7179.3|0
1626949200000|2021-07-22 10:20:00|7188.8|7185.8|7182|7179|7189.7|7186.7|7181.9|7178.9|0
1626949500000|2021-07-22 10:25:00|7181.9|7178.9|7182.2|7179.2|7182.9|7179.9|7181.6|7178.6|0
1626949800000|2021-07-22 10:30:00|7182.4|7179.4|7185|7182|7185|7182|7182.2|7179.2|0
1626950100000|2021-07-22 10:35:00|7182.9|7179.9|7188.5|7185.5|7190.5|7187.5|7182|7179|0
1626950400000|2021-07-22 10:40:00|7188.6|7185.6|7192.9|7189.9|7194.1|7191.1|7188.5|7185.5|0
1626950700000|2021-07-22 10:45:00|7192.7|7189.7|7193.4|7190.4|7194.5|7191.5|7192.6|7189.6|0
1626951000000|2021-07-22 10:50:00|7193.7|7190.7|7195.2|7192.2|7195.3|7192.3|7193.3|7190.3|0
1626951300000|2021-07-22 10:55:00|7195.3|7192.3|7196|7193|7196.3|7193.3|7194.7|7191.7|0
1626951600000|2021-07-22 11:00:00|7196.6|7193.6|7195|7192|7198.3|7195.3|7194.1|7191.1|0
1626951900000|2021-07-22 11:05:00|7195.1|7192.1|7194.3|7191.3|7197.1|7194.1|7193.9|7190.9|0
1626952200000|2021-07-22 11:10:00|7194.2|7191.2|7196.4|7193.4|7196.4|7193.4|7192.8|7189.8|0
1626952500000|2021-07-22 11:15:00|7196.3|7193.3|7193.9|7190.9|7197.1|7194.1|7193.8|7190.8|0
1626952800000|2021-07-22 11:20:00|7193.5|7190.5|7194.7|7191.7|7194.9|7191.9|7193.1|7190.1|0
1626953100000|2021-07-22 11:25:00|7194.8|7191.8|7194.4|7191.4|7197|7194|7194.3|7191.3|0
1626953400000|2021-07-22 11:30:00|7193.6|7190.6|7195.6|7192.6|7195.8|7192.8|7193.4|7190.4|0
1626953700000|2021-07-22 11:35:00|7195.4|7192.4|7199.3|7196.3|7200.2|7197.2|7195.3|7192.3|0
1626954000000|2021-07-22 11:40:00|7199.1|7196.1|7198.4|7195.4|7199.8|7196.8|7198.4|7195.4|0
1626954300000|2021-07-22 11:45:00|7198.2|7195.2|7199.3|7196.3|7200.9|7197.9|7196.2|7193.2|0
1626954600000|2021-07-22 11:50:00|7200.4|7197.4|7196.2|7193.2|7200.6|7197.6|7194.6|7191.6|0
1626954900000|2021-07-22 11:55:00|7196.3|7193.3|7196.8|7193.8|7197.2|7194.2|7195.4|7192.4|0
1626955200000|2021-07-22 12:00:00|7196.7|7193.7|7195.8|7192.8|7198.4|7195.4|7195.5|7192.5|0
1626955500000|2021-07-22 12:05:00|7195.7|7192.7|7193.1|7190.1|7195.7|7192.7|7192.6|7189.6|0
1626955800000|2021-07-22 12:10:00|7193.3|7190.3|7195.1|7192.1|7195.3|7192.3|7193.3|7190.3|0
1626956100000|2021-07-22 12:15:00|7195|7192|7197.2|7194.2|7197.2|7194.2|7194.9|7191.9|0
1626956400000|2021-07-22 12:20:00|7197.3|7194.3|7196.6|7193.6|7197.3|7194.3|7196.3|7193.3|0
1626956700000|2021-07-22 12:25:00|7196.7|7193.7|7195.9|7192.9|7197.7|7194.7|7195.3|7192.3|0
1626957000000|2021-07-22 12:30:00|7196|7193|7193.5|7190.5|7196.1|7193.1|7193.1|7190.1|0
1626957300000|2021-07-22 12:35:00|7193.4|7190.4|7188.6|7185.6|7195.2|7192.2|7188.2|7185.2|0
1626957600000|2021-07-22 12:40:00|7188.5|7185.5|7189|7186|7189.6|7186.6|7186.4|7183.4|0
1626957900000|2021-07-22 12:45:00|7188.8|7185.8|7189.2|7186.2|7190.1|7187.1|7185.8|7182.8|0
1626958200000|2021-07-22 12:50:00|7189.3|7186.3|7187.3|7184.3|7190.4|7187.4|7187.1|7184.1|0
1626958500000|2021-07-22 12:55:00|7186.6|7183.6|7187.8|7184.8|7187.9|7184.9|7184.1|7181.1|0
1626958800000|2021-07-22 13:00:00|7188.1|7185.1|7186|7183|7188.5|7185.5|7185.9|7182.9|0
1626959100000|2021-07-22 13:05:00|7186.1|7183.1|7184.1|7181.1|7187|7184|7184.1|7181.1|0
1626959400000|2021-07-22 13:10:00|7184.2|7181.2|7184.9|7181.9|7186.3|7183.3|7183.4|7180.4|0
1626959700000|2021-07-22 13:15:00|7185|7182|7188.3|7185.3|7188.8|7185.8|7184.9|7181.9|0
1626960000000|2021-07-22 13:20:00|7187.9|7184.9|7183.5|7180.5|7188.1|7185.1|7182|7179|0
1626960300000|2021-07-22 13:25:00|7185.9|7182.9|7183.3|7180.3|7187.7|7184.7|7180.7|7177.7|0
1626960600000|2021-07-22 13:30:00|7181.9|7178.9|7205.3|7203.5|7206|7204.2|7181.9|7178.9|0
1626960900000|2021-07-22 13:35:00|7205.5|7203.7|7208|7206.2|7211.7|7209.9|7193.3|7191.5|0
1626961200000|2021-07-22 13:40:00|7207.8|7206|7214.1|7212.3|7218.4|7216.6|7196.9|7195.1|0
1626961500000|2021-07-22 13:45:00|7214.3|7212.5|7204.6|7202.8|7215.6|7213.8|7200.7|7198.9|0
1626961800000|2021-07-22 13:50:00|7205|7203.2|7204.4|7202.6|7209.3|7207.5|7195.6|7193.8|0
1626962100000|2021-07-22 13:55:00|7204.5|7202.7|7205|7203.2|7213.4|7211.6|7201.7|7199.9|0
1626962400000|2021-07-22 14:00:00|7206.7|7204.9|7204.2|7202.4|7219.9|7218.1|7203.2|7201.4|0
1626962700000|2021-07-22 14:05:00|7203.6|7201.8|7195.9|7194.1|7213.4|7211.6|7195.5|7193.7|0
1626963000000|2021-07-22 14:10:00|7196.1|7194.3|7198.2|7196.4|7201.6|7199.8|7188.5|7186.7|0
1626963300000|2021-07-22 14:15:00|7199.7|7197.9|7204.2|7202.4|7204.8|7203|7194.2|7192.4|0
1626963600000|2021-07-22 14:20:00|7204.3|7202.5|7194.6|7192.8|7204.3|7202.5|7191.7|7189.9|0
1626963900000|2021-07-22 14:25:00|7194.5|7192.7|7204.9|7203.1|7208.4|7206.6|7192.7|7190.9|0
1626964200000|2021-07-22 14:30:00|7205.2|7203.4|7204|7202.2|7205.9|7204.1|7198.2|7196.4|0
1626964500000|2021-07-22 14:35:00|7204.1|7202.3|7200.9|7199.1|7206.6|7204.8|7198.4|7196.6|0
1626964800000|2021-07-22 14:40:00|7200.7|7198.9|7200.7|7198.9|7206|7204.2|7198.6|7196.8|0
1626965100000|2021-07-22 14:45:00|7200.6|7198.8|7203.7|7201.9|7206.3|7204.5|7198.3|7196.5|0
1626965400000|2021-07-22 14:50:00|7203.6|7201.8|7187.6|7185.8|7204|7202.2|7187.5|7185.7|0
1626965700000|2021-07-22 14:55:00|7187.1|7185.3|7184.1|7182.3|7192.1|7190.3|7183.9|7182.1|0
1626966000000|2021-07-22 15:00:00|7184.2|7182.4|7195.1|7193.3|7196.9|7195.1|7183.6|7181.8|0
1626966300000|2021-07-22 15:05:00|7194.9|7193.1|7182.4|7180.6|7195|7193.2|7180.2|7178.4|0
1626966600000|2021-07-22 15:10:00|7182.3|7180.5|7175.7|7173.9|7182.3|7180.5|7172|7170.2|0
1626966900000|2021-07-22 15:15:00|7176.1|7174.3|7171.2|7169.4|7176.1|7174.3|7167.6|7165.8|0
1626967200000|2021-07-22 15:20:00|7171.4|7169.6|7175.4|7173.6|7176.1|7174.3|7168|7166.2|0
1626967500000|2021-07-22 15:25:00|7175.6|7173.8|7176.4|7174.6|7176.5|7174.7|7167.7|7165.9|0
1626967800000|2021-07-22 15:30:00|7176.3|7174.5|7176.5|7174.7|7179.1|7177.3|7173.8|7172|0
1626968100000|2021-07-22 15:35:00|7176.4|7174.6|7183.2|7181.4|7183.2|7181.4|7176.4|7174.6|0
1626968400000|2021-07-22 15:40:00|7182.9|7181.1|7177|7175.2|7183.3|7181.5|7175.6|7173.8|0
1626968700000|2021-07-22 15:45:00|7177.4|7175.6|7181|7179.2|7181|7179.2|7169.8|7168|0
1626969000000|2021-07-22 15:50:00|7180.9|7179.1|7190|7188.2|7190|7188.2|7179.6|7177.8|0
1626969300000|2021-07-22 15:55:00|7190.3|7188.5|7186.3|7184.5|7191|7189.2|7185.4|7183.6|0
1626969600000|2021-07-22 16:00:00|7187|7185.2|7173.1|7171.3|7190.2|7188.4|7172.8|7171|0
1626969900000|2021-07-22 16:05:00|7173.3|7171.5|7163.9|7162.1|7174|7172.2|7163.9|7162.1|0
1626970200000|2021-07-22 16:10:00|7163.6|7161.8|7168.3|7166.5|7170.7|7168.9|7163.6|7161.8|0
1626970500000|2021-07-22 16:15:00|7168.2|7166.4|7164.4|7162.6|7174.4|7172.6|7164.4|7162.6|0
1626970800000|2021-07-22 16:20:00|7164.5|7162.7|7161.8|7160|7165.3|7163.5|7156.9|7155.1|0
1626971100000|2021-07-22 16:25:00|7161.3|7159.5|7171.7|7169.9|7171.7|7169.9|7161|7159.2|0
1626971400000|2021-07-22 16:30:00|7171.6|7169.8|7170.9|7169.1|7173.1|7171.3|7169.3|7167.5|0
1626971700000|2021-07-22 16:35:00|7171|7169.2|7178.3|7176.5|7178.3|7176.5|7170.4|7168.6|0
1626972000000|2021-07-22 16:40:00|7178.4|7176.6|7173.5|7171.7|7178.4|7176.6|7172.5|7170.7|0
1626972300000|2021-07-22 16:45:00|7173.6|7171.8|7170.8|7169|7177.5|7175.7|7169.9|7168.1|0
1626972600000|2021-07-22 16:50:00|7171|7169.2|7175|7173.2|7176|7174.2|7171|7169.2|0
1626972900000|2021-07-22 16:55:00|7175.1|7173.3|7181.1|7179.3|7181.6|7179.8|7174.4|7172.6|0
1626973200000|2021-07-22 17:00:00|7181|7179.2|7186.1|7184.3|7186.1|7184.3|7179.7|7177.9|0
1626973500000|2021-07-22 17:05:00|7186.3|7184.5|7185.5|7183.7|7186.6|7184.8|7184.7|7182.9|0
1626973800000|2021-07-22 17:10:00|7185.1|7183.3|7189.2|7187.4|7189.9|7188.1|7184.7|7182.9|0
1626974100000|2021-07-22 17:15:00|7189|7187.2|7190.8|7189|7192.1|7190.3|7186.2|7184.4|0
1626974400000|2021-07-22 17:20:00|7190.6|7188.8|7188.8|7187|7190.9|7189.1|7187|7185.2|0
1626974700000|2021-07-22 17:25:00|7188.5|7186.7|7189.5|7187.7|7190.8|7189|7187.8|7186|0
1626975000000|2021-07-22 17:30:00|7189.6|7187.8|7189.6|7187.8|7194.4|7192.6|7189|7187.2|0
1626975300000|2021-07-22 17:35:00|7189.5|7187.7|7188.4|7186.6|7191.3|7189.5|7188|7186.2|0
1626975600000|2021-07-22 17:40:00|7188.5|7186.7|7190.9|7189.1|7191.3|7189.5|7188.3|7186.5|0
1626975900000|2021-07-22 17:45:00|7190.7|7188.9|7192.9|7191.1|7193.5|7191.7|7186.7|7184.9|0
1626976200000|2021-07-22 17:50:00|7193|7191.2|7194.6|7192.8|7195.3|7193.5|7190.2|7188.4|0
1626976500000|2021-07-22 17:55:00|7194.7|7192.9|7194.5|7192.7|7196.7|7194.9|7191.4|7189.6|0
1626976800000|2021-07-22 18:00:00|7194.4|7192.6|7192.4|7190.6|7194.5|7192.7|7189.8|7188|0
1626977100000|2021-07-22 18:05:00|7192.2|7190.4|7193.9|7192.1|7196.8|7195|7192.2|7190.4|0
1626977400000|2021-07-22 18:10:00|7194.4|7192.6|7200.9|7199.1|7201.3|7199.5|7193.6|7191.8|0
1626977700000|2021-07-22 18:15:00|7201|7199.2|7207.5|7205.7|7208.1|7206.3|7199.4|7197.6|0
1626978000000|2021-07-22 18:20:00|7207.6|7205.8|7206.9|7205.1|7208.8|7207|7204.3|7202.5|0
1626978300000|2021-07-22 18:25:00|7206.7|7204.9|7202.7|7200.9|7207.2|7205.4|7200.7|7198.9|0
1626978600000|2021-07-22 18:30:00|7202.9|7201.1|7199.4|7197.6|7202.9|7201.1|7198.2|7196.4|0
1626978900000|2021-07-22 18:35:00|7199.3|7197.5|7197|7195.2|7200.8|7199|7194.2|7192.4|0
1626979200000|2021-07-22 18:40:00|7197.7|7195.9|7196.9|7195.1|7198.4|7196.6|7194.6|7192.8|0
1626979500000|2021-07-22 18:45:00|7197|7195.2|7198.1|7196.3|7203.9|7202.1|7197|7195.2|0
1626979800000|2021-07-22 18:50:00|7198.4|7196.6|7205|7203.2|7205|7203.2|7198.4|7196.6|0
1626980100000|2021-07-22 18:55:00|7205.1|7203.3|7211.2|7209.4|7211.2|7209.4|7203.3|7201.5|0
1626980400000|2021-07-22 19:00:00|7210.9|7209.1|7210.3|7208.5|7211.1|7209.3|7207.8|7206|0
1626980700000|2021-07-22 19:05:00|7210.5|7208.7|7205.6|7203.8|7210.9|7209.1|7205.4|7203.6|0
1626981000000|2021-07-22 19:10:00|7205.5|7203.7|7204.3|7202.5|7205.8|7204|7202.9|7201.1|0
1626981300000|2021-07-22 19:15:00|7204.5|7202.7|7204.4|7202.6|7206.5|7204.7|7202.1|7200.3|0
1626981600000|2021-07-22 19:20:00|7204.5|7202.7|7204|7202.2|7206|7204.2|7202.9|7201.1|0
1626981900000|2021-07-22 19:25:00|7204.3|7202.5|7208.4|7206.6|7209.8|7208|7204.3|7202.5|0
1626982200000|2021-07-22 19:30:00|7207.8|7206|7205.5|7203.7|7207.8|7206|7199.9|7198.1|0
1626982500000|2021-07-22 19:35:00|7205.7|7203.9|7205|7203.2|7207|7205.2|7202.8|7201|0
1626982800000|2021-07-22 19:40:00|7204.7|7202.9|7206.2|7204.4|7206.8|7205|7202.4|7200.6|0
1626983100000|2021-07-22 19:45:00|7206.3|7204.5|7206.5|7204.7|7211.1|7209.3|7206.2|7204.4|0
1626983400000|2021-07-22 19:50:00|7207.8|7206|7203.3|7201.5|7208|7206.2|7200.8|7199|0
1626983700000|2021-07-22 19:55:00|7203.2|7201.4|7205.8|7204|7206|7204.2|7201.7|7199.9|0
1626984000000|2021-07-22 20:00:00|7206.4|7203.4|7208.1|7205.1|7208.5|7205.5|7198.4|7195.4|0
1626984300000|2021-07-22 20:05:00|7208|7205|7258.6|7255.6|7290|7287|7207.9|7204.9|0
1626984600000|2021-07-22 20:10:00|7258.8|7255.8|7277.4|7274.4|7277.4|7274.4|7256.1|7253.1|0
1626984900000|2021-07-22 20:15:00|7277.3|7274.3|7292.3|7289.3|7300|7297|7277.3|7274.3|0
1626985200000|2021-07-22 20:20:00|7292.4|7289.4|7296.3|7293.3|7299|7296|7287|7284|0
1626985500000|2021-07-22 20:25:00|7294.8|7291.8|7290.9|7287.9|7294.8|7291.8|7287.5|7284.5|0
1626985800000|2021-07-22 20:30:00|7290.5|7287.5|7289.2|7286.2|7290.7|7287.7|7284|7281|0
1626986100000|2021-07-22 20:35:00|7288.8|7285.8|7267.2|7264.2|7289.4|7286.4|7259|7256|0
1626986400000|2021-07-22 20:40:00|7266.6|7263.6|7269.9|7266.9|7273.1|7270.1|7262.6|7259.6|0
1626986700000|2021-07-22 20:45:00|7269.7|7266.7|7275.7|7272.7|7276.7|7273.7|7268.8|7265.8|0
1626987000000|2021-07-22 20:50:00|7275.5|7272.5|7275|7272|7278.5|7275.5|7273.5|7270.5|0
1626987300000|2021-07-22 20:55:00|7274.9|7271.9|7279.8|7276.8|7279.8|7276.8|7272.7|7269.7|0
1626987600000|2021-07-22 21:00:00|7280.5|7277.5|7280.8|7277.8|7282.8|7279.8|7276.1|7273.1|0
1626987900000|2021-07-22 21:05:00|7280|7277|7278.9|7275.9|7281.1|7278.1|7277.6|7274.6|0
1626988200000|2021-07-22 21:10:00|7278.8|7275.8|7279.9|7276.9|7279.9|7276.9|7278.2|7275.2|0
1626988500000|2021-07-22 21:15:00|7280.4|7277.4|7280.9|7277.9|7282|7279|7279.9|7276.9|0
1626988800000|2021-07-22 21:20:00|7280.7|7277.7|7279.9|7276.9|7281.9|7278.9|7279.8|7276.8|0
1626989100000|2021-07-22 21:25:00|7280|7277|7276.7|7273.7|7280.5|7277.5|7276.2|7273.2|0
1626989400000|2021-07-22 21:30:00|7276.9|7273.9|7274|7271|7277.5|7274.5|7274|7271|0
1626989700000|2021-07-22 21:35:00|7276.6|7273.6|7275.4|7272.4|7277.7|7274.7|7274.7|7271.7|0
1626990000000|2021-07-22 21:40:00|7274.6|7271.6|7275.2|7272.2|7276.4|7273.4|7274.5|7271.5|0
1626990300000|2021-07-22 21:45:00|7275.1|7272.1|7276.6|7273.6|7277.2|7274.2|7275.1|7272.1|0
1626990600000|2021-07-22 21:50:00|7276.8|7273.8|7274.7|7271.7|7276.9|7273.9|7274.3|7271.3|0
1626990900000|2021-07-22 21:55:00|7274.8|7271.8|7272.8|7269.8|7275.5|7272.5|7272|7269|0
1626991200000|2021-07-22 22:00:00|7273.1|7270.1|7274.2|7271.2|7275.5|7272.5|7273|7270|0
1626991500000|2021-07-22 22:05:00|7274.7|7271.7|7275|7272|7276|7273|7274.2|7271.2|0
1626991800000|2021-07-22 22:10:00|7275.1|7272.1|7274.2|7271.2|7275.5|7272.5|7272.6|7269.6|0
1626992100000|2021-07-22 22:15:00|7273.9|7270.9|7274.5|7271.5|7275.2|7272.2|7273.9|7270.9|0
1626992400000|2021-07-22 22:20:00|7274.4|7271.4|7275.1|7272.1|7275.6|7272.6|7273.6|7270.6|0
1626992700000|2021-07-22 22:25:00|7275|7272|7275.8|7272.8|7275.8|7272.8|7274.4|7271.4|0
1626993000000|2021-07-22 22:30:00|7275.6|7272.6|7274.6|7271.6|7276.4|7273.4|7274.3|7271.3|0
1626993300000|2021-07-22 22:35:00|7274.8|7271.8|7274.3|7271.3|7275.7|7272.7|7274.3|7271.3|0
1626993600000|2021-07-22 22:40:00|7274.4|7271.4|7274.8|7271.8|7275.1|7272.1|7274.2|7271.2|0
1626993900000|2021-07-22 22:45:00|7274.7|7271.7|7274.8|7271.8|7275.4|7272.4|7274|7271|0
1626994200000|2021-07-22 22:50:00|7274.6|7271.6|7274.8|7271.8|7275|7272|7274.6|7271.6|0
1626994500000|2021-07-22 22:55:00|7274.9|7271.9|7276.7|7273.7|7276.8|7273.8|7274.9|7271.9|0
1626994800000|2021-07-22 23:00:00|7276.8|7273.8|7276.4|7273.4|7277|7274|7276.2|7273.2|0
1626995100000|2021-07-22 23:05:00|7276.3|7273.3|7276|7273|7276.5|7273.5|7275.3|7272.3|0
1626995400000|2021-07-22 23:10:00|7275.9|7272.9|7275.7|7272.7|7276.5|7273.5|7275.6|7272.6|0
1626995700000|2021-07-22 23:15:00|7275.6|7272.6|7276.2|7273.2|7276.5|7273.5|7275.6|7272.6|0
1626996000000|2021-07-22 23:20:00|7276.1|7273.1|7276|7273|7276.4|7273.4|7275.9|7272.9|0
1626996300000|2021-07-22 23:25:00|7275.9|7272.9|7276.6|7273.6|7276.6|7273.6|7275.4|7272.4|0
1626996600000|2021-07-22 23:30:00|7276.7|7273.7|7275.7|7272.7|7276.8|7273.8|7275.2|7272.2|0
1626996900000|2021-07-22 23:35:00|7275.8|7272.8|7276.2|7273.2|7276.2|7273.2|7274.7|7271.7|0
1626997200000|2021-07-22 23:40:00|7275.9|7272.9|7275.5|7272.5|7276.3|7273.3|7274.5|7271.5|0
1626997500000|2021-07-22 23:45:00|7275.6|7272.6|7275|7272|7277.3|7274.3|7274.8|7271.8|0
1626997800000|2021-07-22 23:50:00|7275.1|7272.1|7278.8|7275.8|7278.8|7275.8|7274.7|7271.7|0
1626998100000|2021-07-22 23:55:00|7278.9|7275.9|7282.8|7277.8|7282.8|7278.8|7276.5|7273.5|0
1626998400000|2021-07-23 00:00:00|7283|7278|7280.4|7275.4|7283.4|7278.4|7279.8|7274.8|0
1626998700000|2021-07-23 00:05:00|7280.5|7275.5|7282|7277|7282.9|7277.9|7280.4|7275.4|0
1626999000000|2021-07-23 00:10:00|7282.1|7277.1|7282.9|7277.9|7283.1|7278.1|7281.2|7276.2|0
1626999300000|2021-07-23 00:15:00|7283|7278|7283|7278|7284|7279|7282.6|7277.6|0
1626999600000|2021-07-23 00:20:00|7283.1|7278.1|7284.1|7279.1|7284.2|7279.2|7282.4|7277.4|0
1626999900000|2021-07-23 00:25:00|7284|7279|7284.8|7279.8|7286.1|7281.1|7284|7279|0
1627000200000|2021-07-23 00:30:00|7284.9|7279.9|7286.9|7281.9|7286.9|7281.9|7284|7279|0
1627000500000|2021-07-23 00:35:00|7287|7282|7288.3|7283.3|7288.8|7283.8|7286.5|7281.5|0
1627000800000|2021-07-23 00:40:00|7288.1|7283.1|7287.8|7282.8|7288.4|7283.4|7287.3|7282.3|0
1627001100000|2021-07-23 00:45:00|7287.7|7282.7|7292.1|7287.1|7292.5|7287.5|7287.6|7282.6|0
1627001400000|2021-07-23 00:50:00|7292.3|7287.3|7293.4|7288.4|7295.4|7290.4|7292.3|7287.3|0
1627001700000|2021-07-23 00:55:00|7293.3|7288.3|7292.7|7287.7|7293.9|7288.9|7292.4|7287.4|0
1627002000000|2021-07-23 01:00:00|7293|7288|7292.5|7287.5|7294.8|7289.8|7292.3|7287.3|0
1627002300000|2021-07-23 01:05:00|7292.4|7287.4|7292.7|7287.7|7293.7|7288.7|7292|7287|0
1627002600000|2021-07-23 01:10:00|7292.8|7287.8|7291.9|7286.9|7293.2|7288.2|7291.6|7286.6|0
1627002900000|2021-07-23 01:15:00|7291.8|7286.8|7293.2|7288.2|7293.2|7288.2|7291.4|7286.4|0
1627003200000|2021-07-23 01:20:00|7293.3|7288.3|7291.6|7286.6|7293.5|7288.5|7291.3|7286.3|0
1627003500000|2021-07-23 01:25:00|7291.8|7286.8|7291.9|7286.9|7292|7287|7290.9|7285.9|0
1627003800000|2021-07-23 01:30:00|7292|7287|7289.9|7284.9|7292.1|7287.1|7289.2|7284.2|0
1627004100000|2021-07-23 01:35:00|7289.8|7284.8|7288|7283|7291.6|7286.6|7288|7283|0
1627004400000|2021-07-23 01:40:00|7287.9|7282.9|7288|7283|7288.5|7283.5|7286.2|7281.2|0
1627004700000|2021-07-23 01:45:00|7288.2|7283.2|7288.7|7283.7|7289.2|7284.2|7287.2|7282.2|0
1627005000000|2021-07-23 01:50:00|7288.6|7283.6|7289.3|7284.3|7290.2|7285.2|7288.2|7283.2|0
1627005300000|2021-07-23 01:55:00|7289.2|7284.2|7287.2|7282.2|7289.3|7284.3|7286.5|7281.5|0
1627005600000|2021-07-23 02:00:00|7287|7282|7288.7|7283.7|7289.2|7284.2|7286.5|7281.5|0
1627005900000|2021-07-23 02:05:00|7288.5|7283.5|7286.9|7281.9|7289.4|7284.4|7286.9|7281.9|0
1627006200000|2021-07-23 02:10:00|7286.8|7281.8|7285.6|7280.6|7286.9|7281.9|7284.5|7279.5|0
1627006500000|2021-07-23 02:15:00|7285.7|7280.7|7285.4|7280.4|7286.1|7281.1|7284.1|7279.1|0
1627006800000|2021-07-23 02:20:00|7285.3|7280.3|7284|7279|7285.3|7280.3|7282.7|7277.7|0
1627007100000|2021-07-23 02:25:00|7283.9|7278.9|7283.4|7278.4|7284.6|7279.6|7283|7278|0
1627007400000|2021-07-23 02:30:00|7283.3|7278.3|7283.5|7278.5|7284.7|7279.7|7282.9|7277.9|0
1627007700000|2021-07-23 02:35:00|7283.7|7278.7|7284.6|7279.6|7284.9|7279.9|7283.6|7278.6|0
1627008000000|2021-07-23 02:40:00|7284.7|7279.7|7283.4|7278.4|7284.8|7279.8|7282.3|7277.3|0
1627008300000|2021-07-23 02:45:00|7283.3|7278.3|7281.8|7276.8|7283.4|7278.4|7280.8|7275.8|0
1627008600000|2021-07-23 02:50:00|7281.9|7276.9|7283.1|7278.1|7283.1|7278.1|7281.8|7276.8|0
1627008900000|2021-07-23 02:55:00|7283|7278|7282.8|7277.8|7284|7279|7281.9|7276.9|0
1627009200000|2021-07-23 03:00:00|7282.6|7277.6|7285|7280|7285.3|7280.3|7281.8|7276.8|0
1627009500000|2021-07-23 03:05:00|7285.2|7280.2|7283.9|7278.9|7285.2|7280.2|7283.2|7278.2|0
1627009800000|2021-07-23 03:10:00|7284|7279|7282.1|7277.1|7284.1|7279.1|7281.7|7276.7|0
1627010100000|2021-07-23 03:15:00|7282|7277|7283.1|7278.1|7283.8|7278.8|7282|7277|0
1627010400000|2021-07-23 03:20:00|7283.3|7278.3|7282.3|7277.3|7283.5|7278.5|7282|7277|0
1627010700000|2021-07-23 03:25:00|7282.4|7277.4|7282.4|7277.4|7283|7278|7281.3|7276.3|0
1627011000000|2021-07-23 03:30:00|7282.5|7277.5|7282.3|7277.3|7283.1|7278.1|7281.6|7276.6|0
1627011300000|2021-07-23 03:35:00|7282.2|7277.2|7282.2|7277.2|7282.7|7277.7|7281.2|7276.2|0
1627011600000|2021-07-23 03:40:00|7282.1|7277.1|7282|7277|7282.2|7277.2|7281.4|7276.4|0
1627011900000|2021-07-23 03:45:00|7281.6|7276.6|7282.8|7277.8|7283|7278|7281.3|7276.3|0
1627012200000|2021-07-23 03:50:00|7282.9|7277.9|7282.5|7277.5|7283.5|7278.5|7282.2|7277.2|0
1627012500000|2021-07-23 03:55:00|7282.6|7277.6|7283.7|7278.7|7283.8|7278.8|7282.5|7277.5|0
1627012800000|2021-07-23 04:00:00|7283.5|7278.5|7282.5|7277.5|7283.8|7278.8|7282.5|7277.5|0
1627013100000|2021-07-23 04:05:00|7282.6|7277.6|7280.8|7275.8|7282.7|7277.7|7280.7|7275.7|0
1627013400000|2021-07-23 04:10:00|7280.9|7275.9|7280.8|7275.8|7281.6|7276.6|7280.4|7275.4|0
1627013700000|2021-07-23 04:15:00|7280.9|7275.9|7281.3|7276.3|7281.4|7276.4|7280.1|7275.1|0
1627014000000|2021-07-23 04:20:00|7281.2|7276.2|7282|7277|7282.3|7277.3|7281.1|7276.1|0
1627014300000|2021-07-23 04:25:00|7281.9|7276.9|7282.6|7277.6|7282.7|7277.7|7281.9|7276.9|0
1627014600000|2021-07-23 04:30:00|7282.5|7277.5|7284|7279|7284|7279|7282.5|7277.5|0
1627014900000|2021-07-23 04:35:00|7283.9|7278.9|7283.6|7278.6|7284.6|7279.6|7283.6|7278.6|0
1627015200000|2021-07-23 04:40:00|7283.5|7278.5|7283.6|7278.6|7284.4|7279.4|7283.5|7278.5|0
1627015500000|2021-07-23 04:45:00|7283.5|7278.5|7284.4|7279.4|7284.6|7279.6|7283.3|7278.3|0
1627015800000|2021-07-23 04:50:00|7284.5|7279.5|7284.9|7279.9|7284.9|7279.9|7284.1|7279.1|0
1627016100000|2021-07-23 04:55:00|7285|7280|7283.8|7278.8|7285|7280|7283.7|7278.7|0
1627016400000|2021-07-23 05:00:00|7284.1|7279.1|7281.4|7276.4|7284.1|7279.1|7280.6|7275.6|0
1627016700000|2021-07-23 05:05:00|7281.3|7276.3|7281.3|7276.3|7282.6|7277.6|7280.8|7275.8|0
1627017000000|2021-07-23 05:10:00|7281.2|7276.2|7281.3|7276.3|7282.2|7277.2|7280.9|7275.9|0
1627017300000|2021-07-23 05:15:00|7281.2|7276.2|7280.9|7275.9|7282.7|7277.7|7280.8|7275.8|0
1627017600000|2021-07-23 05:20:00|7281|7276|7281.9|7276.9|7282.2|7277.2|7280.8|7275.8|0
1627017900000|2021-07-23 05:25:00|7282|7277|7282.4|7277.4|7283.2|7278.2|7281.7|7276.7|0
1627018200000|2021-07-23 05:30:00|7282.5|7277.5|7282.5|7277.5|7282.6|7277.6|7280.9|7275.9|0
1627018500000|2021-07-23 05:35:00|7282.6|7277.6|7282.8|7277.8|7283.8|7278.8|7282.5|7277.5|0
1627018800000|2021-07-23 05:40:00|7282.9|7277.9|7282.5|7277.5|7283.2|7278.2|7281.6|7276.6|0
1627019100000|2021-07-23 05:45:00|7282.6|7277.6|7283.9|7278.9|7283.9|7278.9|7281.8|7276.8|0
1627019400000|2021-07-23 05:50:00|7283.7|7278.7|7283.5|7278.5|7284.3|7279.3|7282.5|7277.5|0
1627019700000|2021-07-23 05:55:00|7283.6|7278.6|7283.6|7278.6|7284.2|7279.2|7282.7|7277.7|0
1627020000000|2021-07-23 06:00:00|7283.7|7278.7|7287.9|7282.9|7288|7283|7282.6|7277.6|0
1627020300000|2021-07-23 06:05:00|7287.8|7282.8|7286.9|7281.9|7288.4|7283.4|7286.4|7281.4|0
1627020600000|2021-07-23 06:10:00|7287.1|7282.1|7287.9|7282.9|7288|7283|7285.3|7280.3|0
1627020900000|2021-07-23 06:15:00|7288|7283|7289.5|7284.5|7289.6|7284.6|7286.6|7281.6|0
1627021200000|2021-07-23 06:20:00|7289.6|7284.6|7288.4|7283.4|7290.1|7285.1|7288|7283|0
1627021500000|2021-07-23 06:25:00|7288.3|7283.3|7288.5|7283.5|7289|7284|7287.6|7282.6|0
1627021800000|2021-07-23 06:30:00|7288.6|7283.6|7288.5|7283.5|7289.7|7284.7|7287.7|7282.7|0
1627022100000|2021-07-23 06:35:00|7288.9|7283.9|7288.6|7283.6|7289.5|7284.5|7287.1|7282.1|0
1627022400000|2021-07-23 06:40:00|7288.7|7283.7|7289.6|7284.6|7290|7285|7288.3|7283.3|0
1627022700000|2021-07-23 06:45:00|7289.5|7284.5|7288.5|7283.5|7290.7|7285.7|7288.5|7283.5|0
1627023000000|2021-07-23 06:50:00|7288.4|7283.4|7288.5|7283.5|7289.1|7284.1|7287.2|7282.2|0
1627023300000|2021-07-23 06:55:00|7288.4|7283.4|7288.5|7283.5|7289.2|7284.2|7287.6|7282.6|0
1627023600000|2021-07-23 07:00:00|7288.9|7283.9|7286.9|7281.9|7289.7|7284.7|7284.9|7279.9|0
1627023900000|2021-07-23 07:05:00|7286.6|7281.6|7282|7277|7288.3|7283.3|7280.8|7275.8|0
1627024200000|2021-07-23 07:10:00|7282.6|7277.6|7284.2|7279.2|7285.6|7280.6|7280.9|7275.9|0
1627024500000|2021-07-23 07:15:00|7285.2|7280.2|7282.3|7277.3|7285.2|7280.2|7280.7|7275.7|0
1627024800000|2021-07-23 07:20:00|7282.4|7277.4|7282.7|7277.7|7284.4|7279.4|7281.8|7276.8|0
1627025100000|2021-07-23 07:25:00|7283.1|7278.1|7284|7279|7285|7280|7282.9|7277.9|0
1627025400000|2021-07-23 07:30:00|7285|7280|7282.1|7277.1|7285.1|7280.1|7280.2|7275.2|0
1627025700000|2021-07-23 07:35:00|7282|7277|7281.2|7276.2|7282.5|7277.5|7280.7|7275.7|0
1627026000000|2021-07-23 07:40:00|7281.3|7276.3|7284.3|7279.3|7284.6|7279.6|7279.8|7274.8|0
1627026300000|2021-07-23 07:45:00|7284.4|7279.4|7280|7275|7287.1|7282.1|7279.9|7274.9|0
1627026600000|2021-07-23 07:50:00|7279.9|7274.9|7283.6|7278.6|7284.5|7279.5|7279.7|7274.7|0
1627026900000|2021-07-23 07:55:00|7283.7|7278.7|7283.7|7278.7|7284|7279|7282.4|7277.4|0
1627027200000|2021-07-23 08:00:00|7283.9|7278.9|7264.5|7261.5|7284.4|7279.4|7261.7|7258.7|0
1627027500000|2021-07-23 08:05:00|7263.8|7260.8|7265.6|7262.6|7265.7|7262.7|7257.6|7254.6|0
1627027800000|2021-07-23 08:10:00|7265.9|7262.9|7265.1|7262.1|7265.9|7262.9|7261.3|7258.3|0
1627028100000|2021-07-23 08:15:00|7265.2|7262.2|7265.5|7262.5|7266|7263|7261.9|7258.9|0
1627028400000|2021-07-23 08:20:00|7265.4|7262.4|7258.2|7255.2|7265.4|7262.4|7257.6|7254.6|0
1627028700000|2021-07-23 08:25:00|7258.1|7255.1|7259.6|7256.6|7260.6|7257.6|7255.8|7252.8|0
1627029000000|2021-07-23 08:30:00|7259.5|7256.5|7258.4|7255.4|7259.8|7256.8|7255.7|7252.7|0
1627029300000|2021-07-23 08:35:00|7258.6|7255.6|7260.9|7257.9|7262.1|7259.1|7258.3|7255.3|0
1627029600000|2021-07-23 08:40:00|7260.6|7257.6|7263.8|7260.8|7263.8|7260.8|7260.6|7257.6|0
1627029900000|2021-07-23 08:45:00|7263.9|7260.9|7264.7|7261.7|7265.1|7262.1|7262.7|7259.7|0
1627030200000|2021-07-23 08:50:00|7264.8|7261.8|7265.8|7262.8|7266.2|7263.2|7264.8|7261.8|0
1627030500000|2021-07-23 08:55:00|7265.7|7262.7|7264.3|7261.3|7265.7|7262.7|7263.8|7260.8|0
1627030800000|2021-07-23 09:00:00|7264.1|7261.1|7263.6|7260.6|7264.6|7261.6|7260.8|7257.8|0
1627031100000|2021-07-23 09:05:00|7263.5|7260.5|7262.5|7259.5|7266|7263|7261.3|7258.3|0
1627031400000|2021-07-23 09:10:00|7262|7259|7264.2|7261.2|7264.8|7261.8|7260.1|7257.1|0
1627031700000|2021-07-23 09:15:00|7263.3|7260.3|7260.6|7257.6|7264.5|7261.5|7260.5|7257.5|0
1627032000000|2021-07-23 09:20:00|7260.8|7257.8|7259.4|7256.4|7263.2|7260.2|7259.3|7256.3|0
1627032300000|2021-07-23 09:25:00|7259.3|7256.3|7258.7|7255.7|7259.4|7256.4|7256.6|7253.6|0
1627032600000|2021-07-23 09:30:00|7259.8|7256.8|7263.6|7260.6|7263.6|7260.6|7258.8|7255.8|0
1627032900000|2021-07-23 09:35:00|7263.7|7260.7|7262.7|7259.7|7265|7262|7261.8|7258.8|0
1627033200000|2021-07-23 09:40:00|7262.8|7259.8|7262.1|7259.1|7264|7261|7260.7|7257.7|0
1627033500000|2021-07-23 09:45:00|7262.2|7259.2|7261.9|7258.9|7262.2|7259.2|7261.3|7258.3|0
1627033800000|2021-07-23 09:50:00|7262|7259|7264|7261|7264|7261|7261.4|7258.4|0
1627034100000|2021-07-23 09:55:00|7264.1|7261.1|7267.1|7264.1|7267.9|7264.9|7263.5|7260.5|0
1627034400000|2021-07-23 10:00:00|7266.8|7263.8|7266.8|7263.8|7268.8|7265.8|7265.5|7262.5|0
1627034700000|2021-07-23 10:05:00|7266.9|7263.9|7267.1|7264.1|7267.8|7264.8|7266.7|7263.7|0
1627035000000|2021-07-23 10:10:00|7267.2|7264.2|7266.1|7263.1|7267.5|7264.5|7265.1|7262.1|0
1627035300000|2021-07-23 10:15:00|7266.3|7263.3|7264.8|7261.8|7267.4|7264.4|7262.7|7259.7|0
1627035600000|2021-07-23 10:20:00|7264.7|7261.7|7266.8|7263.8|7268.8|7265.8|7264.7|7261.7|0
1627035900000|2021-07-23 10:25:00|7267|7264|7262.5|7259.5|7268.7|7265.7|7259.5|7256.5|0
1627036200000|2021-07-23 10:30:00|7262.4|7259.4|7260.7|7257.7|7262.4|7259.4|7256.3|7253.3|0
1627036500000|2021-07-23 10:35:00|7261|7258|7260.8|7257.8|7262.8|7259.8|7256.7|7253.7|0
1627036800000|2021-07-23 10:40:00|7260.7|7257.7|7263.5|7260.5|7264.2|7261.2|7260.6|7257.6|0
1627037100000|2021-07-23 10:45:00|7263.1|7260.1|7259.1|7256.1|7264.1|7261.1|7258.7|7255.7|0
1627037400000|2021-07-23 10:50:00|7259.9|7256.9|7256.1|7253.1|7261.2|7258.2|7255.3|7252.3|0
1627037700000|2021-07-23 10:55:00|7256.2|7253.2|7258.4|7255.4|7258.9|7255.9|7255.6|7252.6|0
1627038000000|2021-07-23 11:00:00|7258.3|7255.3|7258.9|7255.9|7265.3|7262.3|7256.6|7253.6|0
1627038300000|2021-07-23 11:05:00|7257.8|7254.8|7254.9|7251.9|7257.8|7254.8|7253.3|7250.3|0
1627038600000|2021-07-23 11:10:00|7254.1|7251.1|7249|7246|7254.4|7251.4|7247.9|7244.9|0
1627038900000|2021-07-23 11:15:00|7248.8|7245.8|7241.3|7238.3|7249.8|7246.8|7238.2|7235.2|0
1627039200000|2021-07-23 11:20:00|7241.2|7238.2|7241.5|7238.5|7244.5|7241.5|7239.6|7236.6|0
1627039500000|2021-07-23 11:25:00|7241.7|7238.7|7241.4|7238.4|7242.9|7239.9|7240.2|7237.2|0
1627039800000|2021-07-23 11:30:00|7241.5|7238.5|7238.5|7235.5|7241.5|7238.5|7237.5|7234.5|0
1627040100000|2021-07-23 11:35:00|7239|7236|7229.9|7226.9|7239.4|7236.4|7228.7|7225.7|0
1627040400000|2021-07-23 11:40:00|7230|7227|7236|7233|7236.3|7233.3|7229.3|7226.3|0
1627040700000|2021-07-23 11:45:00|7236.7|7233.7|7232.4|7229.4|7237.5|7234.5|7231.1|7228.1|0
1627041000000|2021-07-23 11:50:00|7232.3|7229.3|7240.3|7237.3|7240.3|7237.3|7230.6|7227.6|0
1627041300000|2021-07-23 11:55:00|7240.4|7237.4|7241.4|7238.4|7243.9|7240.9|7240.3|7237.3|0
1627041600000|2021-07-23 12:00:00|7241.3|7238.3|7242|7239|7242.2|7239.2|7237.2|7234.2|0
1627041900000|2021-07-23 12:05:00|7241.9|7238.9|7240.4|7237.4|7242.7|7239.7|7238.6|7235.6|0
1627042200000|2021-07-23 12:10:00|7240.3|7237.3|7244|7241|7244.3|7241.3|7239.8|7236.8|0
1627042500000|2021-07-23 12:15:00|7244.2|7241.2|7240.7|7237.7|7244.2|7241.2|7238.9|7235.9|0
1627042800000|2021-07-23 12:20:00|7240.6|7237.6|7239.1|7236.1|7240.9|7237.9|7238.9|7235.9|0
1627043100000|2021-07-23 12:25:00|7239|7236|7243|7240|7243.6|7240.6|7238.5|7235.5|0
1627043400000|2021-07-23 12:30:00|7242.8|7239.8|7246.6|7243.6|7246.8|7243.8|7242|7239|0
1627043700000|2021-07-23 12:35:00|7246.4|7243.4|7245.2|7242.2|7246.7|7243.7|7244.6|7241.6|0
1627044000000|2021-07-23 12:40:00|7245.4|7242.4|7245|7242|7245.4|7242.4|7242.6|7239.6|0
1627044300000|2021-07-23 12:45:00|7244.8|7241.8|7239.1|7236.1|7245.3|7242.3|7239|7236|0
1627044600000|2021-07-23 12:50:00|7238.8|7235.8|7238.4|7235.4|7239.5|7236.5|7235.9|7232.9|0
1627044900000|2021-07-23 12:55:00|7238.5|7235.5|7234.7|7231.7|7238.8|7235.8|7234.7|7231.7|0
1627045200000|2021-07-23 13:00:00|7234.8|7231.8|7229.7|7226.7|7234.9|7231.9|7226|7223|0
1627045500000|2021-07-23 13:05:00|7229.6|7226.6|7227.2|7224.2|7231.4|7228.4|7225.6|7222.6|0
1627045800000|2021-07-23 13:10:00|7226.9|7223.9|7219.7|7216.7|7227.1|7224.1|7219|7216|0
1627046100000|2021-07-23 13:15:00|7219.8|7216.8|7217.1|7214.1|7221.3|7218.3|7215.6|7212.6|0
1627046400000|2021-07-23 13:20:00|7217.2|7214.2|7221.3|7218.3|7223.5|7220.5|7217|7214|0
1627046700000|2021-07-23 13:25:00|7224.5|7221.5|7226|7223|7230.6|7227.6|7223.5|7220.5|0
1627047000000|2021-07-23 13:30:00|7226.1|7223.1|7163.7|7161.9|7228.6|7226.7|7163.7|7161.9|0
1627047300000|2021-07-23 13:35:00|7163|7161.2|7160|7158.2|7175.5|7173.7|7151.7|7149.9|0
1627047600000|2021-07-23 13:40:00|7161.3|7159.5|7178.5|7176.7|7178.9|7177.1|7147.5|7145.7|0
1627047900000|2021-07-23 13:45:00|7177.6|7175.8|7183.6|7181.8|7190|7188.2|7173.2|7171.4|0
1627048200000|2021-07-23 13:50:00|7183.1|7181.3|7185.1|7183.3|7187.8|7186|7168.8|7167|0
1627048500000|2021-07-23 13:55:00|7184.9|7183.1|7183.3|7181.5|7187.3|7185.5|7172.7|7170.9|0
1627048800000|2021-07-23 14:00:00|7183|7181.2|7191.5|7189.7|7195.5|7193.7|7182|7180.2|0
1627049100000|2021-07-23 14:05:00|7192.3|7190.5|7175.3|7173.5|7192.3|7190.5|7168.9|7167.1|0
1627049400000|2021-07-23 14:10:00|7175.1|7173.3|7165.6|7163.8|7175.5|7173.7|7158.2|7156.4|0
1627049700000|2021-07-23 14:15:00|7165|7163.2|7184|7182.2|7185.3|7183.5|7162.7|7160.9|0
1627050000000|2021-07-23 14:20:00|7184.4|7182.6|7179|7177.2|7188.4|7186.6|7174.9|7173.1|0
1627050300000|2021-07-23 14:25:00|7179.7|7177.9|7188|7186.2|7193.2|7191.4|7177.3|7175.5|0
1627050600000|2021-07-23 14:30:00|7188.5|7186.7|7195.9|7194.1|7199.4|7197.6|7187.6|7185.8|0
1627050900000|2021-07-23 14:35:00|7196|7194.2|7202.4|7200.6|7211|7209.2|7190.8|7189|0
1627051200000|2021-07-23 14:40:00|7202.2|7200.4|7191.6|7189.8|7205|7203.2|7188.1|7186.3|0
1627051500000|2021-07-23 14:45:00|7192.5|7190.7|7188.2|7186.4|7193.8|7192|7186.7|7184.9|0
1627051800000|2021-07-23 14:50:00|7188.3|7186.5|7197.8|7196|7198.3|7196.5|7185.9|7184.1|0
1627052100000|2021-07-23 14:55:00|7198.5|7196.7|7203|7201.2|7203.2|7201.4|7193.2|7191.4|0
1627052400000|2021-07-23 15:00:00|7202.9|7201.1|7207.1|7205.3|7209.4|7207.6|7197.7|7195.9|0
1627052700000|2021-07-23 15:05:00|7206.9|7205.1|7204.7|7202.9|7210.1|7208.3|7204.6|7202.8|0
1627053000000|2021-07-23 15:10:00|7205.2|7203.4|7206.2|7204.4|7212.1|7210.3|7200.6|7198.8|0
1627053300000|2021-07-23 15:15:00|7206.4|7204.6|7213.7|7211.9|7216.9|7215.1|7206.2|7204.4|0
1627053600000|2021-07-23 15:20:00|7214.5|7212.7|7216.9|7215.1|7217.5|7215.7|7211.5|7209.7|0
1627053900000|2021-07-23 15:25:00|7217.3|7215.5|7225.2|7223.4|7226|7224.2|7217.3|7215.5|0
1627054200000|2021-07-23 15:30:00|7225.3|7223.5|7223.4|7221.6|7230.7|7228.9|7223.4|7221.6|0
1627054500000|2021-07-23 15:35:00|7224|7222.2|7227.6|7225.8|7230.7|7228.9|7223.2|7221.4|0
1627054800000|2021-07-23 15:40:00|7227.7|7225.9|7223.3|7221.5|7229.2|7227.4|7223.1|7221.3|0
1627055100000|2021-07-23 15:45:00|7223.2|7221.4|7228.7|7226.9|7229.5|7227.7|7219.9|7218.1|0
1627055400000|2021-07-23 15:50:00|7229|7227.2|7229.1|7227.3|7231.3|7229.5|7227.7|7225.9|0
1627055700000|2021-07-23 15:55:00|7229.6|7227.8|7237.1|7235.3|7238.1|7236.3|7229.5|7227.7|0
1627056000000|2021-07-23 16:00:00|7238|7236.2|7235|7233.2|7239.5|7237.7|7228.9|7227.1|0
1627056300000|2021-07-23 16:05:00|7234.3|7232.5|7228.3|7226.5|7236.9|7235.1|7226.4|7224.6|0
1627056600000|2021-07-23 16:10:00|7228.2|7226.4|7236|7234.2|7236.8|7235|7228.2|7226.4|0
1627056900000|2021-07-23 16:15:00|7236.3|7234.5|7238|7236.2|7239.4|7237.6|7232.2|7230.4|0
1627057200000|2021-07-23 16:20:00|7238.1|7236.3|7237|7235.2|7240.2|7238.4|7236.1|7234.3|0
1627057500000|2021-07-23 16:25:00|7237.2|7235.4|7233|7231.2|7240.7|7238.9|7232.3|7230.5|0
1627057800000|2021-07-23 16:30:00|7232.9|7231.1|7230|7228.2|7233.7|7231.9|7226.9|7225.1|0
1627058100000|2021-07-23 16:35:00|7230.3|7228.5|7228.4|7226.6|7230.6|7228.8|7222.7|7220.9|0
1627058400000|2021-07-23 16:40:00|7228.5|7226.7|7236.5|7234.7|7236.5|7234.7|7228.5|7226.7|0
1627058700000|2021-07-23 16:45:00|7236.7|7234.9|7243.5|7241.7|7245.9|7244.1|7234.6|7232.8|0
1627059000000|2021-07-23 16:50:00|7243.8|7242|7241.4|7239.6|7245.6|7243.8|7241.4|7239.6|0
1627059300000|2021-07-23 16:55:00|7241.9|7240.1|7248.2|7246.4|7249.4|7247.6|7241.4|7239.6|0
1627059600000|2021-07-23 17:00:00|7248.1|7246.3|7248.2|7246.4|7249.8|7248|7244.8|7243|0
1627059900000|2021-07-23 17:05:00|7248.4|7246.6|7251.9|7250.1|7256.4|7254.6|7248.4|7246.6|0
1627060200000|2021-07-23 17:10:00|7252.1|7250.3|7252.5|7250.7|7255.2|7253.4|7251.7|7249.9|0
1627060500000|2021-07-23 17:15:00|7251.9|7250.1|7252.9|7251.1|7254.2|7252.4|7249.4|7247.6|0
1627060800000|2021-07-23 17:20:00|7253|7251.2|7256.7|7254.9|7258.7|7256.9|7252.5|7250.7|0
1627061100000|2021-07-23 17:25:00|7257|7255.2|7252.6|7250.8|7260.2|7258.4|7252.6|7250.8|0
1627061400000|2021-07-23 17:30:00|7252.7|7250.9|7248.6|7246.8|7253.1|7251.3|7247.1|7245.3|0
1627061700000|2021-07-23 17:35:00|7248.8|7247|7251.7|7249.9|7252.2|7250.4|7248|7246.2|0
1627062000000|2021-07-23 17:40:00|7252|7250.2|7257.3|7255.5|7257.5|7255.7|7251.3|7249.5|0
1627062300000|2021-07-23 17:45:00|7257.9|7256.1|7261|7259.2|7263.6|7261.8|7256.3|7254.5|0
1627062600000|2021-07-23 17:50:00|7261.1|7259.3|7258.2|7256.4|7262.4|7260.6|7257.7|7255.9|0
1627062900000|2021-07-23 17:55:00|7258.3|7256.5|7260.4|7258.6|7261.9|7260.1|7258.3|7256.5|0
1627063200000|2021-07-23 18:00:00|7260.5|7258.7|7265|7263.2|7265.6|7263.8|7260.5|7258.7|0
1627063500000|2021-07-23 18:05:00|7265.3|7263.5|7268.6|7266.8|7269|7267.2|7261.2|7259.4|0
1627063800000|2021-07-23 18:10:00|7268.4|7266.6|7267|7265.2|7270.1|7268.3|7266.7|7264.9|0
1627064100000|2021-07-23 18:15:00|7266.9|7265.1|7265.8|7264|7269|7267.2|7265.1|7263.3|0
1627064400000|2021-07-23 18:20:00|7265.7|7263.9|7271.3|7269.5|7271.9|7270.1|7265.5|7263.7|0
1627064700000|2021-07-23 18:25:00|7271.4|7269.6|7269.1|7267.3|7272.8|7271|7268.3|7266.5|0
1627065000000|2021-07-23 18:30:00|7269.4|7267.6|7266.8|7265|7272.8|7271|7266.8|7265|0
1627065300000|2021-07-23 18:35:00|7267|7265.2|7272|7270.2|7273.6|7271.8|7266.6|7264.8|0
1627065600000|2021-07-23 18:40:00|7271.8|7270|7269.7|7267.9|7271.8|7270|7266.5|7264.7|0
1627065900000|2021-07-23 18:45:00|7269.8|7268|7272.8|7271|7274.3|7272.5|7268.4|7266.6|0
1627066200000|2021-07-23 18:50:00|7272.9|7271.1|7266.6|7264.8|7275.9|7274.1|7266.3|7264.5|0
1627066500000|2021-07-23 18:55:00|7266.8|7265|7272|7270.2|7273.9|7272.1|7266.6|7264.8|0
1627066800000|2021-07-23 19:00:00|7272.2|7270.4|7262.8|7261|7272.7|7270.9|7262|7260.2|0
1627067100000|2021-07-23 19:05:00|7262.9|7261.1|7264.4|7262.6|7265.6|7263.8|7261.4|7259.6|0
1627067400000|2021-07-23 19:10:00|7264.6|7262.8|7260.8|7259|7265.1|7263.3|7258.7|7256.9|0
1627067700000|2021-07-23 19:15:00|7260.7|7258.9|7258.5|7256.7|7261|7259.2|7255.3|7253.5|0
1627068000000|2021-07-23 19:20:00|7258.8|7257|7259.8|7258|7260|7258.2|7256.9|7255.1|0
1627068300000|2021-07-23 19:25:00|7260|7258.2|7260|7258.2|7260.9|7259.1|7257.5|7255.7|0
1627068600000|2021-07-23 19:30:00|7259.6|7257.8|7264|7262.2|7264|7262.2|7259.6|7257.8|0
1627068900000|2021-07-23 19:35:00|7263.9|7262.1|7269.1|7267.3|7271.3|7269.5|7262.8|7261|0
1627069200000|2021-07-23 19:40:00|7269.2|7267.4|7264.7|7262.9|7270.8|7269|7264.7|7262.9|0
1627069500000|2021-07-23 19:45:00|7265.3|7263.5|7267.1|7265.3|7267.4|7265.6|7263.9|7262.1|0
1627069800000|2021-07-23 19:50:00|7269.1|7267.3|7262.4|7260.6|7269.2|7267.4|7260.8|7259|0
1627070100000|2021-07-23 19:55:00|7262|7260.2|7258.8|7257|7262.6|7260.8|7257.5|7255.7|0
1627070400000|2021-07-23 20:00:00|7259.4|7256.4|7256.8|7253.8|7262.1|7259.1|7253.9|7250.9|0
1627070700000|2021-07-23 20:05:00|7255.2|7252.2|7257.7|7254.7|7258.6|7255.6|7254.6|7251.6|0
1627071000000|2021-07-23 20:10:00|7257.6|7254.6|7257.4|7254.4|7258.8|7255.8|7256.3|7253.3|0
1627071300000|2021-07-23 20:15:00|7257.2|7254.2|7257.9|7254.9|7258.7|7255.7|7257.2|7254.2|0
1627071600000|2021-07-23 20:20:00|7258|7255|7257.8|7254.8|7258|7255|7256.8|7253.8|0
1627071900000|2021-07-23 20:25:00|7257.7|7254.7|7258.2|7255.2|7258.4|7255.4|7257.2|7254.2|0
1627072200000|2021-07-23 20:30:00|7258.3|7255.3|7258.3|7255.3|7259.2|7256.2|7258|7255|0
1627072500000|2021-07-23 20:35:00|7258.4|7255.4|7257.1|7254.1|7258.7|7255.7|7256.8|7253.8|0
1627072800000|2021-07-23 20:40:00|7257|7254|7257.4|7254.4|7258|7255|7256.8|7253.8|0
1627073100000|2021-07-23 20:45:00|7257.5|7254.5|7256.2|7253.2|7257.8|7254.8|7255.9|7252.9|0
1627073400000|2021-07-23 20:50:00|7256.1|7253.1|7255.8|7252.8|7256.7|7253.7|7255.3|7252.3|0
1627073700000|2021-07-23 20:55:00|7255.7|7252.7|7252.6|7249.6|7256.1|7253.1|7252.6|7249.6|0
1627250400000|2021-07-25 22:00:00|7259.8|7254.8|7255.6|7250.6|7259.8|7254.8|7255.3|7250.3|0
1627250700000|2021-07-25 22:05:00|7255.5|7250.5|7258.4|7253.4|7260.3|7255.3|7255.5|7250.5|0
1627251000000|2021-07-25 22:10:00|7258.3|7253.3|7259.1|7254.1|7259.8|7254.8|7258.2|7253.2|0
1627251300000|2021-07-25 22:15:00|7259.2|7254.2|7259.9|7254.9|7260|7255|7257.6|7252.6|0
1627251600000|2021-07-25 22:20:00|7260|7255|7259.8|7254.8|7260.6|7255.6|7259.1|7254.1|0
1627251900000|2021-07-25 22:25:00|7259.9|7254.9|7259.1|7254.1|7260.2|7255.2|7258.9|7253.9|0
1627252200000|2021-07-25 22:30:00|7259|7254|7258.3|7253.3|7259.3|7254.3|7257.9|7252.9|0
1627252500000|2021-07-25 22:35:00|7258.4|7253.4|7258.7|7253.7|7259|7254|7258|7253|0
1627252800000|2021-07-25 22:40:00|7258.6|7253.6|7261.1|7256.1|7261.3|7256.3|7258.5|7253.5|0
1627253100000|2021-07-25 22:45:00|7260.8|7255.8|7262.4|7257.4|7262.7|7257.7|7260.5|7255.5|0
1627253400000|2021-07-25 22:50:00|7262.6|7257.6|7263.8|7258.8|7263.8|7258.8|7262.2|7257.2|0
1627253700000|2021-07-25 22:55:00|7263.7|7258.7|7262.7|7257.7|7263.7|7258.7|7262.4|7257.4|0
1627254000000|2021-07-25 23:00:00|7262.8|7257.8|7262.8|7257.8|7263|7258|7261.7|7256.7|0
1627254300000|2021-07-25 23:05:00|7262.7|7257.7|7263.9|7258.9|7264.8|7259.8|7262.4|7257.4|0
1627254600000|2021-07-25 23:10:00|7263.8|7258.8|7263.8|7258.8|7264.1|7259.1|7262.8|7257.8|0
1627254900000|2021-07-25 23:15:00|7263.9|7258.9|7267.6|7262.6|7268.1|7263.1|7263.8|7258.8|0
1627255200000|2021-07-25 23:20:00|7267.4|7262.4|7268|7263|7269.5|7264.5|7267|7262|0
1627255500000|2021-07-25 23:25:00|7267.9|7262.9|7269.1|7264.1|7269.3|7264.3|7267.2|7262.2|0
1627255800000|2021-07-25 23:30:00|7269|7264|7268.5|7263.5|7269.1|7264.1|7267.7|7262.7|0
1627256100000|2021-07-25 23:35:00|7268.3|7263.3|7270.3|7265.3|7271|7266|7268.3|7263.3|0
1627256400000|2021-07-25 23:40:00|7270.2|7265.2|7268|7263|7270.2|7265.2|7268|7263|0
1627256700000|2021-07-25 23:45:00|7268.1|7263.1|7266.7|7261.7|7268.6|7263.6|7266.5|7261.5|0
1627257000000|2021-07-25 23:50:00|7266.6|7261.6|7268.9|7263.9|7269.5|7264.5|7266.6|7261.6|0
1627257300000|2021-07-25 23:55:00|7268.8|7263.8|7269.2|7264.2|7271.1|7266.1|7268.6|7263.6|0
1627257600000|2021-07-26 00:00:00|7268.9|7263.9|7265.5|7260.5|7269.9|7264.9|7264.3|7259.3|0
1627257900000|2021-07-26 00:05:00|7265.4|7260.4|7266|7261|7266.7|7261.7|7264.5|7259.5|0
1627258200000|2021-07-26 00:10:00|7265.9|7260.9|7267.7|7262.7|7268.3|7263.3|7265.9|7260.9|0
1627258500000|2021-07-26 00:15:00|7267.9|7262.9|7263|7258|7269.1|7264.1|7262.7|7257.7|0
1627258800000|2021-07-26 00:20:00|7262.8|7257.8|7261.9|7256.9|7263.1|7258.1|7260.8|7255.8|0
1627259100000|2021-07-26 00:25:00|7262|7257|7261.8|7256.8|7263|7258|7261.1|7256.1|0
1627259400000|2021-07-26 00:30:00|7261.9|7256.9|7262.7|7257.7|7263.3|7258.3|7261.3|7256.3|0
1627259700000|2021-07-26 00:35:00|7263|7258|7260.7|7255.7|7263.5|7258.5|7259.6|7254.6|0
1627260000000|2021-07-26 00:40:00|7260.6|7255.6|7260|7255|7260.9|7255.9|7257.3|7252.3|0
1627260300000|2021-07-26 00:45:00|7260.1|7255.1|7257.6|7252.6|7260.4|7255.4|7253.7|7248.7|0
1627260600000|2021-07-26 00:50:00|7257.5|7252.5|7258|7253|7258.5|7253.5|7257.4|7252.4|0
1627260900000|2021-07-26 00:55:00|7257.8|7252.8|7256.6|7251.6|7258.9|7253.9|7256.1|7251.1|0
1627261200000|2021-07-26 01:00:00|7256.9|7251.9|7256|7251|7258.3|7253.3|7256|7251|0
1627261500000|2021-07-26 01:05:00|7256.1|7251.1|7254.4|7249.4|7256.1|7251.1|7252.4|7247.4|0
1627261800000|2021-07-26 01:10:00|7254.2|7249.2|7246.5|7241.5|7254.2|7249.2|7246.1|7241.1|0
1627262100000|2021-07-26 01:15:00|7246.7|7241.7|7250.6|7245.6|7251.5|7246.5|7246.2|7241.2|0
1627262400000|2021-07-26 01:20:00|7250.5|7245.5|7252.7|7247.7|7253.3|7248.3|7250.5|7245.5|0
1627262700000|2021-07-26 01:25:00|7252.5|7247.5|7253|7248|7253.4|7248.4|7251.5|7246.5|0
1627263000000|2021-07-26 01:30:00|7252.8|7247.8|7253.5|7248.5|7254|7249|7250.3|7245.3|0
1627263300000|2021-07-26 01:35:00|7253.4|7248.4|7249.6|7244.6|7253.4|7248.4|7248.4|7243.4|0
1627263600000|2021-07-26 01:40:00|7249.7|7244.7|7251.3|7246.3|7252.2|7247.2|7249.2|7244.2|0
1627263900000|2021-07-26 01:45:00|7251.2|7246.2|7252.8|7247.8|7253.3|7248.3|7251.2|7246.2|0
1627264200000|2021-07-26 01:50:00|7252.7|7247.7|7254.8|7249.8|7255.3|7250.3|7252.3|7247.3|0
1627264500000|2021-07-26 01:55:00|7254.9|7249.9|7253.4|7248.4|7257.4|7252.4|7253.4|7248.4|0
1627264800000|2021-07-26 02:00:00|7253.3|7248.3|7254.6|7249.6|7255.2|7250.2|7252.9|7247.9|0
1627265100000|2021-07-26 02:05:00|7254.8|7249.8|7255.3|7250.3|7256.4|7251.4|7254.5|7249.5|0
1627265400000|2021-07-26 02:10:00|7255.1|7250.1|7251.5|7246.5|7256|7251|7251.4|7246.4|0
1627265700000|2021-07-26 02:15:00|7251.6|7246.6|7252.8|7247.8|7253.2|7248.2|7250.9|7245.9|0
1627266000000|2021-07-26 02:20:00|7252.9|7247.9|7253|7248|7254.6|7249.6|7252.1|7247.1|0
1627266300000|2021-07-26 02:25:00|7252.8|7247.8|7254.7|7249.7|7255.4|7250.4|7252.8|7247.8|0
1627266600000|2021-07-26 02:30:00|7254.6|7249.6|7252.2|7247.2|7254.6|7249.6|7252|7247|0
1627266900000|2021-07-26 02:35:00|7252.3|7247.3|7254|7249|7254.4|7249.4|7252|7247|0
1627267200000|2021-07-26 02:40:00|7253.9|7248.9|7252.8|7247.8|7255.5|7250.5|7252.7|7247.7|0
1627267500000|2021-07-26 02:45:00|7252.7|7247.7|7253.2|7248.2|7253.9|7248.9|7251.8|7246.8|0
1627267800000|2021-07-26 02:50:00|7253.4|7248.4|7249.4|7244.4|7253.6|7248.6|7249.3|7244.3|0
1627268100000|2021-07-26 02:55:00|7249.6|7244.6|7250.6|7245.6|7251.5|7246.5|7249.1|7244.1|0
1627268400000|2021-07-26 03:00:00|7250.5|7245.5|7251.7|7246.7|7251.7|7246.7|7249.8|7244.8|0
1627268700000|2021-07-26 03:05:00|7251.8|7246.8|7251.1|7246.1|7252.1|7247.1|7250.1|7245.1|0
1627269000000|2021-07-26 03:10:00|7251.2|7246.2|7250.1|7245.1|7251.5|7246.5|7249.7|7244.7|0
1627269300000|2021-07-26 03:15:00|7250.2|7245.2|7252.4|7247.4|7253|7248|7249.1|7244.1|0
1627269600000|2021-07-26 03:20:00|7252.5|7247.5|7254.1|7249.1|7254.3|7249.3|7252.2|7247.2|0
1627269900000|2021-07-26 03:25:00|7254.3|7249.3|7252.4|7247.4|7254.5|7249.5|7252.4|7247.4|0
1627270200000|2021-07-26 03:30:00|7252.3|7247.3|7253.8|7248.8|7254.3|7249.3|7251.9|7246.9|0
1627270500000|2021-07-26 03:35:00|7253.7|7248.7|7251.7|7246.7|7253.7|7248.7|7251.1|7246.1|0
1627270800000|2021-07-26 03:40:00|7251.5|7246.5|7250.8|7245.8|7252.2|7247.2|7250.6|7245.6|0
1627271100000|2021-07-26 03:45:00|7251|7246|7250.7|7245.7|7251.8|7246.8|7250.7|7245.7|0
1627271400000|2021-07-26 03:50:00|7250.8|7245.8|7249.6|7244.6|7251.5|7246.5|7248.6|7243.6|0
1627271700000|2021-07-26 03:55:00|7249.5|7244.5|7251.7|7246.7|7251.7|7246.7|7248.5|7243.5|0
1627272000000|2021-07-26 04:00:00|7252.1|7247.1|7252.2|7247.2|7252.9|7247.9|7251.6|7246.6|0
1627272300000|2021-07-26 04:05:00|7252.1|7247.1|7252.2|7247.2|7252.8|7247.8|7251.8|7246.8|0
1627272600000|2021-07-26 04:10:00|7252.1|7247.1|7252.8|7247.8|7253.2|7248.2|7252.1|7247.1|0
1627272900000|2021-07-26 04:15:00|7252.7|7247.7|7252.3|7247.3|7252.7|7247.7|7251.4|7246.4|0
1627273200000|2021-07-26 04:20:00|7252.5|7247.5|7252.7|7247.7|7253.4|7248.4|7251.9|7246.9|0
1627273500000|2021-07-26 04:25:00|7252.6|7247.6|7252|7247|7252.8|7247.8|7251.8|7246.8|0
1627273800000|2021-07-26 04:30:00|7252.1|7247.1|7251.8|7246.8|7252.8|7247.8|7251.7|7246.7|0
1627274100000|2021-07-26 04:35:00|7251.7|7246.7|7251.9|7246.9|7252.5|7247.5|7251.1|7246.1|0
1627274400000|2021-07-26 04:40:00|7252|7247|7252.3|7247.3|7252.3|7247.3|7250.6|7245.6|0
1627274700000|2021-07-26 04:45:00|7252.4|7247.4|7252.9|7247.9|7253.1|7248.1|7250.6|7245.6|0
1627275000000|2021-07-26 04:50:00|7252.8|7247.8|7252.1|7247.1|7252.8|7247.8|7251.4|7246.4|0
1627275300000|2021-07-26 04:55:00|7252|7247|7251.5|7246.5|7252|7247|7250.7|7245.7|0
1627275600000|2021-07-26 05:00:00|7251.6|7246.6|7251.2|7246.2|7251.9|7246.9|7250.5|7245.5|0
1627275900000|2021-07-26 05:05:00|7251.1|7246.1|7250.2|7245.2|7251.4|7246.4|7249.8|7244.8|0
1627276200000|2021-07-26 05:10:00|7250.3|7245.3|7249.5|7244.5|7250.4|7245.4|7247.9|7242.9|0
1627276500000|2021-07-26 05:15:00|7249.6|7244.6|7250.4|7245.4|7251|7246|7249.5|7244.5|0
1627276800000|2021-07-26 05:20:00|7250.6|7245.6|7249.9|7244.9|7251.1|7246.1|7249.3|7244.3|0
1627277100000|2021-07-26 05:25:00|7249.8|7244.8|7248.5|7243.5|7250.5|7245.5|7248|7243|0
1627277400000|2021-07-26 05:30:00|7248.7|7243.7|7250.8|7245.8|7250.8|7245.8|7246.1|7241.1|0
1627277700000|2021-07-26 05:35:00|7250.6|7245.6|7247.6|7242.6|7250.6|7245.6|7246.7|7241.7|0
1627278000000|2021-07-26 05:40:00|7247.5|7242.5|7247.5|7242.5|7248.1|7243.1|7246.2|7241.2|0
1627278300000|2021-07-26 05:45:00|7247.6|7242.6|7249.3|7244.3|7249.7|7244.7|7246.9|7241.9|0
1627278600000|2021-07-26 05:50:00|7249.4|7244.4|7250|7245|7250.6|7245.6|7248.7|7243.7|0
1627278900000|2021-07-26 05:55:00|7250.1|7245.1|7250.6|7245.6|7250.8|7245.8|7249.2|7244.2|0
1627279200000|2021-07-26 06:00:00|7250.3|7245.3|7251.3|7246.3|7251.9|7246.9|7248.3|7243.3|0
1627279500000|2021-07-26 06:05:00|7251.2|7246.2|7248.8|7243.8|7251.8|7246.8|7248.7|7243.7|0
1627279800000|2021-07-26 06:10:00|7248.9|7243.9|7253.2|7248.2|7254|7249|7248.8|7243.8|0
1627280100000|2021-07-26 06:15:00|7253.1|7248.1|7236.3|7231.3|7253.4|7248.4|7235.2|7230.2|0
1627280400000|2021-07-26 06:20:00|7236.4|7231.4|7237.2|7232.2|7237.4|7232.4|7235.7|7230.7|0
1627280700000|2021-07-26 06:25:00|7236.8|7231.8|7239.1|7234.1|7240|7235|7235.8|7230.8|0
1627281000000|2021-07-26 06:30:00|7239|7234|7240.5|7235.5|7241.3|7236.3|7238.7|7233.7|0
1627281300000|2021-07-26 06:35:00|7240.4|7235.4|7242.4|7237.4|7242.5|7237.5|7238.6|7233.6|0
1627281600000|2021-07-26 06:40:00|7242.3|7237.3|7240|7235|7243.7|7238.7|7240|7235|0
1627281900000|2021-07-26 06:45:00|7239.9|7234.9|7238.2|7233.2|7240.8|7235.8|7237.2|7232.2|0
1627282200000|2021-07-26 06:50:00|7238.3|7233.3|7241.1|7236.1|7241.7|7236.7|7237.6|7232.6|0
1627282500000|2021-07-26 06:55:00|7241.2|7236.2|7241.7|7236.7|7242.5|7237.5|7239.3|7234.3|0
1627282800000|2021-07-26 07:00:00|7241.8|7236.8|7241.9|7236.9|7243.6|7238.6|7237.9|7232.9|0
1627283100000|2021-07-26 07:05:00|7241.8|7236.8|7241.2|7236.2|7242.9|7237.9|7239.5|7234.5|0
1627283400000|2021-07-26 07:10:00|7241.1|7236.1|7237.6|7232.6|7241.1|7236.1|7236|7231|0
1627283700000|2021-07-26 07:15:00|7238|7233|7238.5|7233.5|7241.6|7236.6|7236.9|7231.9|0
1627284000000|2021-07-26 07:20:00|7238.4|7233.4|7221.3|7216.3|7240|7235|7220.9|7215.9|0
1627284300000|2021-07-26 07:25:00|7221.4|7216.4|7221.3|7216.3|7223.1|7218.1|7219.7|7214.7|0
1627284600000|2021-07-26 07:30:00|7221.4|7216.4|7221.3|7216.3|7223.1|7218.1|7220.4|7215.4|0
1627284900000|2021-07-26 07:35:00|7221.4|7216.4|7219.7|7214.7|7221.7|7216.7|7219|7214|0
1627285200000|2021-07-26 07:40:00|7219.6|7214.6|7212.6|7207.6|7219.8|7214.8|7211.6|7206.6|0
1627285500000|2021-07-26 07:45:00|7212.5|7207.5|7198.2|7193.2|7213.2|7208.2|7197.8|7192.8|0
1627285800000|2021-07-26 07:50:00|7198.3|7193.3|7200.1|7195.1|7200.2|7195.2|7196.4|7191.4|0
1627286100000|2021-07-26 07:55:00|7200.2|7195.2|7199.1|7194.1|7200.4|7195.4|7198.3|7193.3|0
1627286400000|2021-07-26 08:00:00|7199.2|7194.2|7168.1|7165.1|7212.1|7209.1|7162.4|7159.4|0
1627286700000|2021-07-26 08:05:00|7166.5|7163.5|7147.7|7144.7|7170.3|7167.3|7141.3|7138.3|0
1627287000000|2021-07-26 08:10:00|7148.4|7145.4|7143|7140|7151.8|7148.8|7135.7|7132.7|0
1627287300000|2021-07-26 08:15:00|7143.5|7140.5|7135.8|7132.8|7144.8|7141.8|7130.6|7127.6|0
1627287600000|2021-07-26 08:20:00|7136.4|7133.4|7139.8|7136.8|7147.6|7144.6|7135|7132|0
1627287900000|2021-07-26 08:25:00|7140.1|7137.1|7139.1|7136.1|7147.6|7144.6|7130.9|7127.9|0
1627288200000|2021-07-26 08:30:00|7139|7136|7153.4|7150.4|7153.6|7150.6|7135.8|7132.8|0
1627288500000|2021-07-26 08:35:00|7151.8|7148.8|7161.4|7158.4|7166.1|7163.1|7145|7142|0
1627288800000|2021-07-26 08:40:00|7161.5|7158.5|7151.4|7148.4|7163|7160|7151.4|7148.4|0
1627289100000|2021-07-26 08:45:00|7150.2|7147.2|7161.7|7158.7|7163.7|7160.7|7150.2|7147.2|0
1627289400000|2021-07-26 08:50:00|7161.9|7158.9|7163|7160|7163.1|7160.1|7159.8|7156.8|0
1627289700000|2021-07-26 08:55:00|7162.8|7159.8|7164.9|7161.9|7165.5|7162.5|7154.7|7151.7|0
1627290000000|2021-07-26 09:00:00|7164.8|7161.8|7164.6|7161.6|7167|7164|7158.9|7155.9|0
1627290300000|2021-07-26 09:05:00|7165.1|7162.1|7173.4|7170.4|7174|7171|7162.8|7159.8|0
1627290600000|2021-07-26 09:10:00|7173.1|7170.1|7164.2|7161.2|7174.6|7171.6|7163.9|7160.9|0
1627290900000|2021-07-26 09:15:00|7164.3|7161.3|7166.2|7163.2|7166.6|7163.6|7162.9|7159.9|0
1627291200000|2021-07-26 09:20:00|7166|7163|7162.6|7159.6|7166.7|7163.7|7162.6|7159.6|0
1627291500000|2021-07-26 09:25:00|7162.7|7159.7|7176.5|7173.5|7176.7|7173.7|7162.7|7159.7|0
1627291800000|2021-07-26 09:30:00|7176.2|7173.2|7176.6|7173.6|7176.8|7173.8|7173.9|7170.9|0
1627292100000|2021-07-26 09:35:00|7176.7|7173.7|7178.3|7175.3|7179.5|7176.5|7176.2|7173.2|0
1627292400000|2021-07-26 09:40:00|7177.9|7174.9|7176|7173|7179.7|7176.7|7175.9|7172.9|0
1627292700000|2021-07-26 09:45:00|7176.1|7173.1|7180.5|7177.5|7180.8|7177.8|7175.3|7172.3|0
1627293000000|2021-07-26 09:50:00|7180.3|7177.3|7181.6|7178.6|7182.8|7179.8|7179.9|7176.9|0
1627293300000|2021-07-26 09:55:00|7181.8|7178.8|7187.6|7184.6|7189.4|7186.4|7181.6|7178.6|0
1627293600000|2021-07-26 10:00:00|7187.4|7184.4|7188.2|7185.2|7188.9|7185.9|7187.3|7184.3|0
1627293900000|2021-07-26 10:05:00|7188.3|7185.3|7188.8|7185.8|7189.7|7186.7|7188|7185|0
1627294200000|2021-07-26 10:10:00|7188.7|7185.7|7189.2|7186.2|7189.6|7186.6|7187.5|7184.5|0
1627294500000|2021-07-26 10:15:00|7188.6|7185.6|7187.6|7184.6|7190.9|7187.9|7186.6|7183.6|0
1627294800000|2021-07-26 10:20:00|7186.9|7183.9|7190.3|7187.3|7191|7188|7186.9|7183.9|0
1627295100000|2021-07-26 10:25:00|7190.4|7187.4|7192.3|7189.3|7192.4|7189.4|7190.4|7187.4|0
1627295400000|2021-07-26 10:30:00|7192.4|7189.4|7193.3|7190.3|7193.3|7190.3|7189.6|7186.6|0
1627295700000|2021-07-26 10:35:00|7192.8|7189.8|7191.4|7188.4|7193.2|7190.2|7189.7|7186.7|0
1627296000000|2021-07-26 10:40:00|7190.7|7187.7|7189.3|7186.3|7191.9|7188.9|7188.3|7185.3|0
1627296300000|2021-07-26 10:45:00|7188.6|7185.6|7185.2|7182.2|7189.1|7186.1|7184.9|7181.9|0
1627296600000|2021-07-26 10:50:00|7185.4|7182.4|7187.9|7184.9|7188.9|7185.9|7184.8|7181.8|0
1627296900000|2021-07-26 10:55:00|7187.3|7184.3|7181.4|7178.4|7187.7|7184.7|7181.3|7178.3|0
1627297200000|2021-07-26 11:00:00|7186.3|7183.3|7197.6|7194.6|7198.7|7195.7|7186.3|7183.3|0
1627297500000|2021-07-26 11:05:00|7197.8|7194.8|7203.7|7200.7|7203.7|7200.7|7197.8|7194.8|0
1627297800000|2021-07-26 11:10:00|7203.9|7200.9|7206|7203|7206|7203|7202.7|7199.7|0
1627298100000|2021-07-26 11:15:00|7206.1|7203.1|7210.9|7207.9|7210.9|7207.9|7205.8|7202.8|0
1627298400000|2021-07-26 11:20:00|7209.8|7206.8|7207.9|7204.9|7210.7|7207.7|7203.8|7200.8|0
1627298700000|2021-07-26 11:25:00|7208.2|7205.2|7209.8|7206.8|7211.2|7208.2|7208|7205|0
1627299000000|2021-07-26 11:30:00|7210.1|7207.1|7211|7208|7211.6|7208.6|7208.8|7205.8|0
1627299300000|2021-07-26 11:35:00|7211.7|7208.7|7221.3|7218.3|7222.3|7219.3|7211.3|7208.3|0
1627299600000|2021-07-26 11:40:00|7221.2|7218.2|7222.1|7219.1|7224.9|7221.9|7220.8|7217.8|0
1627299900000|2021-07-26 11:45:00|7222.2|7219.2|7221.1|7218.1|7222.3|7219.3|7218.4|7215.4|0
1627300200000|2021-07-26 11:50:00|7220.5|7217.5|7216.5|7213.5|7222.7|7219.7|7215.4|7212.4|0
1627300500000|2021-07-26 11:55:00|7216.7|7213.7|7213.9|7210.9|7217.9|7214.9|7213.9|7210.9|0
1627300800000|2021-07-26 12:00:00|7214|7211|7220|7217|7220.6|7217.6|7212.6|7209.6|0
1627301100000|2021-07-26 12:05:00|7220.2|7217.2|7217|7214|7220.6|7217.6|7214.6|7211.6|0
1627301400000|2021-07-26 12:10:00|7216.9|7213.9|7215.6|7212.6|7218.1|7215.1|7215.6|7212.6|0
1627301700000|2021-07-26 12:15:00|7215.8|7212.8|7211.8|7208.8|7218.3|7215.3|7210.8|7207.8|0
1627302000000|2021-07-26 12:20:00|7211.9|7208.9|7211.4|7208.4|7213.8|7210.8|7208.3|7205.3|0
1627302300000|2021-07-26 12:25:00|7211.3|7208.3|7208.6|7205.6|7211.3|7208.3|7208.5|7205.5|0
1627302600000|2021-07-26 12:30:00|7208.5|7205.5|7208.9|7205.9|7209.4|7206.4|7206|7203|0
1627302900000|2021-07-26 12:35:00|7209.2|7206.2|7203.6|7200.6|7209.5|7206.5|7201.8|7198.8|0
1627303200000|2021-07-26 12:40:00|7203.8|7200.8|7200.1|7197.1|7204.7|7201.7|7199.4|7196.4|0
1627303500000|2021-07-26 12:45:00|7200.2|7197.2|7202.2|7199.2|7202.9|7199.9|7200.2|7197.2|0
1627303800000|2021-07-26 12:50:00|7202.4|7199.4|7204.1|7201.1|7204.6|7201.6|7201.6|7198.6|0
1627304100000|2021-07-26 12:55:00|7203.5|7200.5|7207.7|7204.7|7208.1|7205.1|7203.5|7200.5|0
1627304400000|2021-07-26 13:00:00|7207.2|7204.2|7204.5|7201.5|7207.2|7204.2|7203.9|7200.9|0
1627304700000|2021-07-26 13:05:00|7204.3|7201.3|7208.1|7205.1|7208.2|7205.2|7204.1|7201.1|0
1627305000000|2021-07-26 13:10:00|7208.2|7205.2|7210.7|7207.7|7212.1|7209.1|7208|7205|0
1627305300000|2021-07-26 13:15:00|7210.6|7207.6|7210.7|7207.7|7211.8|7208.8|7208.8|7205.8|0
1627305600000|2021-07-26 13:20:00|7210.2|7207.2|7210.6|7207.6|7211.2|7208.2|7208.7|7205.7|0
1627305900000|2021-07-26 13:25:00|7212.4|7209.4|7202.5|7199.5|7214.4|7211.4|7202.5|7199.5|0
1627306200000|2021-07-26 13:30:00|7204.8|7201.8|7155.1|7153.3|7205.9|7202.9|7146.6|7144.8|0
1627306500000|2021-07-26 13:35:00|7155|7153.2|7183.5|7181.7|7188.7|7186.9|7147.3|7145.5|0
1627306800000|2021-07-26 13:40:00|7184.3|7182.5|7184.9|7183.1|7186.4|7184.6|7171.5|7169.7|0
1627307100000|2021-07-26 13:45:00|7184.4|7182.6|7180.7|7178.9|7189|7187.2|7173.7|7171.9|0
1627307400000|2021-07-26 13:50:00|7182.3|7180.5|7197.3|7195.5|7197.3|7195.5|7180.1|7178.3|0
1627307700000|2021-07-26 13:55:00|7196.6|7194.8|7204.3|7202.5|7205.6|7203.8|7189.7|7187.9|0
1627308000000|2021-07-26 14:00:00|7204|7202.2|7219.3|7217.5|7221.6|7219.8|7204|7202.2|0
1627308300000|2021-07-26 14:05:00|7217.2|7215.4|7217.5|7215.7|7221.3|7219.5|7212.8|7211|0
1627308600000|2021-07-26 14:10:00|7217.8|7216|7208.7|7206.9|7219.2|7217.4|7203.7|7201.9|0
1627308900000|2021-07-26 14:15:00|7208.8|7207|7218.4|7216.6|7221.7|7219.9|7206.8|7205|0
1627309200000|2021-07-26 14:20:00|7218.3|7216.5|7229.9|7228.1|7230.6|7228.8|7214.7|7212.9|0
1627309500000|2021-07-26 14:25:00|7229.8|7228|7226.7|7224.9|7230.7|7228.9|7224.5|7222.7|0
1627309800000|2021-07-26 14:30:00|7226|7224.2|7229.9|7228.1|7232.6|7230.8|7223.5|7221.7|0
1627310100000|2021-07-26 14:35:00|7229.4|7227.6|7227.9|7226.1|7232.1|7230.3|7222.4|7220.6|0
1627310400000|2021-07-26 14:40:00|7228.4|7226.6|7211.6|7209.8|7231.5|7229.7|7211.6|7209.8|0
1627310700000|2021-07-26 14:45:00|7212.2|7210.4|7202.6|7200.8|7212.5|7210.7|7199|7197.2|0
1627311000000|2021-07-26 14:50:00|7202|7200.2|7200.8|7199|7211.8|7210|7199.2|7197.4|0
1627311300000|2021-07-26 14:55:00|7200.9|7199.1|7199.2|7197.4|7211.6|7209.8|7197.6|7195.8|0
1627311600000|2021-07-26 15:00:00|7199.1|7197.3|7201.4|7199.6|7208.1|7206.3|7193|7191.2|0
1627311900000|2021-07-26 15:05:00|7202.5|7200.7|7195.1|7193.3|7203.1|7201.3|7191.4|7189.6|0
1627312200000|2021-07-26 15:10:00|7195.5|7193.7|7201.7|7199.9|7204|7202.2|7194.8|7193|0
1627312500000|2021-07-26 15:15:00|7202.2|7200.4|7204.2|7202.4|7206.4|7204.6|7198.8|7197|0
1627312800000|2021-07-26 15:20:00|7204.3|7202.5|7199.1|7197.3|7204.6|7202.8|7197.7|7195.9|0
1627313100000|2021-07-26 15:25:00|7198.9|7197.1|7200.3|7198.5|7200.8|7199|7192.3|7190.5|0
1627313400000|2021-07-26 15:30:00|7200.2|7198.4|7201.6|7199.8|7203.7|7201.9|7197.8|7196|0
1627313700000|2021-07-26 15:35:00|7201.7|7199.9|7204.7|7202.9|7209|7207.2|7200.8|7199|0
1627314000000|2021-07-26 15:40:00|7204.8|7203|7200.8|7199|7206.1|7204.3|7198.7|7196.9|0
1627314300000|2021-07-26 15:45:00|7200.9|7199.1|7206.8|7205|7210|7208.2|7199.7|7197.9|0
1627314600000|2021-07-26 15:50:00|7206.1|7204.3|7201.6|7199.8|7210|7208.2|7199.5|7197.7|0
1627314900000|2021-07-26 15:55:00|7202.4|7200.6|7204.9|7203.1|7208.9|7207.1|7202.3|7200.5|0
1627315200000|2021-07-26 16:00:00|7205.1|7203.3|7204.4|7202.6|7207.9|7206.1|7201.3|7199.5|0
1627315500000|2021-07-26 16:05:00|7204.5|7202.7|7201|7199.2|7204.5|7202.7|7199.4|7197.6|0
1627315800000|2021-07-26 16:10:00|7201.1|7199.3|7194|7192.2|7201.1|7199.3|7190.9|7189.1|0
1627316100000|2021-07-26 16:15:00|7194.2|7192.4|7187.7|7185.9|7194.6|7192.8|7187.5|7185.7|0
1627316400000|2021-07-26 16:20:00|7187.5|7185.7|7193|7191.2|7193.1|7191.3|7185.4|7183.6|0
1627316700000|2021-07-26 16:25:00|7193.1|7191.3|7189.9|7188.1|7196.9|7195.1|7189.8|7188|0
1627317000000|2021-07-26 16:30:00|7189.7|7187.9|7178.1|7176.3|7191.7|7189.9|7178.1|7176.3|0
1627317300000|2021-07-26 16:35:00|7177.5|7175.7|7177.2|7175.4|7180.4|7178.6|7176.9|7175.1|0
1627317600000|2021-07-26 16:40:00|7176.9|7175.1|7177|7175.2|7178.8|7177|7173.5|7171.7|0
1627317900000|2021-07-26 16:45:00|7176.7|7174.9|7180.5|7178.7|7181.4|7179.6|7174.3|7172.5|0
1627318200000|2021-07-26 16:50:00|7180.6|7178.8|7183.6|7181.8|7185.1|7183.3|7178.1|7176.3|0
1627318500000|2021-07-26 16:55:00|7183.4|7181.6|7183.8|7182|7184.7|7182.9|7178.9|7177.1|0
1627318800000|2021-07-26 17:00:00|7183.9|7182.1|7182.7|7180.9|7184.8|7183|7181.4|7179.6|0
1627319100000|2021-07-26 17:05:00|7182.5|7180.7|7181.7|7179.9|7183.1|7181.3|7178|7176.2|0
1627319400000|2021-07-26 17:10:00|7181.9|7180.1|7180.9|7179.1|7182.3|7180.5|7177|7175.2|0
1627319700000|2021-07-26 17:15:00|7180.8|7179|7179.9|7178.1|7182|7180.2|7176.9|7175.1|0
1627320000000|2021-07-26 17:20:00|7180.2|7178.4|7183.3|7181.5|7185.7|7183.9|7178.7|7176.9|0
1627320300000|2021-07-26 17:25:00|7183.1|7181.3|7186.8|7185|7188.7|7186.9|7183|7181.2|0
1627320600000|2021-07-26 17:30:00|7187|7185.2|7185.2|7183.4|7190|7188.2|7184.3|7182.5|0
1627320900000|2021-07-26 17:35:00|7185.1|7183.3|7176.5|7174.7|7185.1|7183.3|7175.5|7173.7|0
1627321200000|2021-07-26 17:40:00|7176.4|7174.6|7171.8|7170|7177.6|7175.8|7171.1|7169.3|0
1627321500000|2021-07-26 17:45:00|7171.9|7170.1|7163.9|7162.1|7172|7170.2|7162.6|7160.8|0
1627321800000|2021-07-26 17:50:00|7164.1|7162.3|7160.3|7158.5|7164.4|7162.6|7157.6|7155.8|0
1627322100000|2021-07-26 17:55:00|7160.1|7158.3|7156.1|7154.3|7162.1|7160.3|7156.1|7154.3|0
1627322400000|2021-07-26 18:00:00|7155.7|7153.9|7155.3|7153.5|7158.5|7156.7|7154.3|7152.5|0
1627322700000|2021-07-26 18:05:00|7155.5|7153.7|7156.8|7155|7157.4|7155.6|7153.6|7151.8|0
1627323000000|2021-07-26 18:10:00|7157.4|7155.6|7153.6|7151.8|7158.3|7156.5|7153.6|7151.8|0
1627323300000|2021-07-26 18:15:00|7153|7151.2|7142.1|7140.3|7153|7151.2|7142|7140.2|0
1627323600000|2021-07-26 18:20:00|7142|7140.2|7141.4|7139.6|7145.8|7144|7138.5|7136.7|0
1627323900000|2021-07-26 18:25:00|7141.5|7139.7|7147.8|7146|7149.8|7148|7138.9|7137.1|0
1627324200000|2021-07-26 18:30:00|7147.7|7145.9|7149.8|7148|7151|7149.2|7145.9|7144.1|0
1627324500000|2021-07-26 18:35:00|7149.9|7148.1|7150.5|7148.7|7154.2|7152.4|7148|7146.2|0
1627324800000|2021-07-26 18:40:00|7150.6|7148.8|7154.3|7152.5|7155.8|7154|7150.6|7148.8|0
1627325100000|2021-07-26 18:45:00|7154.6|7152.8|7161.3|7159.5|7161.7|7159.9|7154.1|7152.3|0
1627325400000|2021-07-26 18:50:00|7161.4|7159.6|7160.2|7158.4|7161.4|7159.6|7157.4|7155.6|0
1627325700000|2021-07-26 18:55:00|7160.4|7158.6|7160.2|7158.4|7164.2|7162.4|7159.7|7157.9|0
1627326000000|2021-07-26 19:00:00|7160|7158.2|7162.3|7160.5|7164.3|7162.5|7159.2|7157.4|0
1627326300000|2021-07-26 19:05:00|7162.2|7160.4|7158.2|7156.4|7165.5|7163.7|7158.1|7156.3|0
1627326600000|2021-07-26 19:10:00|7158.4|7156.6|7166.1|7164.3|7166.2|7164.4|7157.6|7155.8|0
1627326900000|2021-07-26 19:15:00|7166.3|7164.5|7160|7158.2|7166.8|7165|7159.4|7157.6|0
1627327200000|2021-07-26 19:20:00|7160.1|7158.3|7169.7|7167.9|7170.2|7168.4|7159.8|7158|0
1627327500000|2021-07-26 19:25:00|7169.8|7168|7172.8|7171|7174.7|7172.9|7169|7167.2|0
1627327800000|2021-07-26 19:30:00|7172.6|7170.8|7169.8|7168|7173.8|7172|7168.5|7166.7|0
1627328100000|2021-07-26 19:35:00|7168.8|7167|7167|7165.2|7169.6|7167.8|7165.2|7163.4|0
1627328400000|2021-07-26 19:40:00|7166.9|7165.1|7166|7164.2|7170.6|7168.8|7166|7164.2|0
1627328700000|2021-07-26 19:45:00|7166.5|7164.7|7158.7|7156.9|7167.4|7165.6|7157.9|7156.1|0
1627329000000|2021-07-26 19:50:00|7159.6|7157.8|7166.6|7164.8|7167.1|7165.3|7155.9|7154.1|0
1627329300000|2021-07-26 19:55:00|7165.3|7163.5|7170.9|7169.1|7172.6|7170.8|7164.2|7162.4|0
1627329600000|2021-07-26 20:00:00|7171.5|7168.5|7173.1|7170.1|7173.1|7170.1|7161.1|7158.1|0
1627329900000|2021-07-26 20:05:00|7172.8|7169.8|7185.9|7182.9|7187.7|7184.7|7170|7167|0
1627330200000|2021-07-26 20:10:00|7186.3|7183.3|7175|7172|7188.1|7185.1|7172.5|7169.5|0
1627330500000|2021-07-26 20:15:00|7175.3|7172.3|7177.2|7174.2|7177.2|7174.2|7168.3|7165.3|0
1627330800000|2021-07-26 20:20:00|7177.3|7174.3|7178.2|7175.2|7179.3|7176.3|7173.6|7170.6|0
1627331100000|2021-07-26 20:25:00|7178.1|7175.1|7173.8|7170.8|7178.1|7175.1|7173|7170|0
1627331400000|2021-07-26 20:30:00|7173.7|7170.7|7172.1|7169.1|7175.4|7172.4|7170.2|7167.2|0
1627331700000|2021-07-26 20:35:00|7172.2|7169.2|7176.2|7173.2|7177.4|7174.4|7172|7169|0
1627332000000|2021-07-26 20:40:00|7176.4|7173.4|7175.6|7172.6|7177.8|7174.8|7174.2|7171.2|0
1627332300000|2021-07-26 20:45:00|7175.7|7172.7|7174.3|7171.3|7175.8|7172.8|7172.8|7169.8|0
1627332600000|2021-07-26 20:50:00|7174.2|7171.2|7173.8|7170.8|7175.6|7172.6|7172.1|7169.1|0
1627332900000|2021-07-26 20:55:00|7173.7|7170.7|7182.7|7179.7|7182.9|7179.9|7173.6|7170.6|0
1627333200000|2021-07-26 21:00:00|7182.8|7179.8|7185|7182|7185.2|7182.2|7180.5|7177.5|0
1627333500000|2021-07-26 21:05:00|7184.9|7181.9|7186.4|7183.4|7187.6|7184.6|7184.8|7181.8|0
1627333800000|2021-07-26 21:10:00|7186.3|7183.3|7185.8|7182.8|7186.7|7183.7|7185.2|7182.2|0
1627334100000|2021-07-26 21:15:00|7185.7|7182.7|7188.2|7185.2|7189.3|7186.3|7185.6|7182.6|0
1627334400000|2021-07-26 21:20:00|7188.1|7185.1|7186.9|7183.9|7188.1|7185.1|7185.3|7182.3|0
1627334700000|2021-07-26 21:25:00|7186.7|7183.7|7186.1|7183.1|7187.2|7184.2|7185.5|7182.5|0
1627335000000|2021-07-26 21:30:00|7186|7183|7184.9|7181.9|7186.2|7183.2|7184.9|7181.9|0
1627335300000|2021-07-26 21:35:00|7185|7182|7184|7181|7185|7182|7183.5|7180.5|0
1627335600000|2021-07-26 21:40:00|7183.9|7180.9|7180|7177|7183.9|7180.9|7179.3|7176.3|0
1627335900000|2021-07-26 21:45:00|7179.9|7176.9|7185.1|7182.1|7186.2|7183.2|7179.7|7176.7|0
1627336200000|2021-07-26 21:50:00|7185.2|7182.2|7184.8|7181.8|7185.8|7182.8|7184|7181|0
1627336500000|2021-07-26 21:55:00|7184.5|7181.5|7184.5|7181.5|7184.9|7181.9|7180.7|7177.7|0
1627336800000|2021-07-26 22:00:00|7184.4|7181.4|7183.4|7180.4|7185.7|7182.7|7183.3|7180.3|0
1627337100000|2021-07-26 22:05:00|7183.2|7180.2|7183.9|7180.9|7184.4|7181.4|7182.8|7179.8|0
1627337400000|2021-07-26 22:10:00|7183.8|7180.8|7181|7178|7184.1|7181.1|7180.2|7177.2|0
1627337700000|2021-07-26 22:15:00|7181.1|7178.1|7182.3|7179.3|7182.8|7179.8|7179.7|7176.7|0
1627338000000|2021-07-26 22:20:00|7182.4|7179.4|7183.5|7180.5|7184.5|7181.5|7182.3|7179.3|0
1627338300000|2021-07-26 22:25:00|7183.6|7180.6|7183.9|7180.9|7184.4|7181.4|7182.6|7179.6|0
1627338600000|2021-07-26 22:30:00|7184|7181|7182.7|7179.7|7184.1|7181.1|7182.5|7179.5|0
1627338900000|2021-07-26 22:35:00|7182.6|7179.6|7181.8|7178.8|7183.2|7180.2|7181.7|7178.7|0
1627339200000|2021-07-26 22:40:00|7181.7|7178.7|7181.3|7178.3|7182|7179|7180.8|7177.8|0
1627339500000|2021-07-26 22:45:00|7181.2|7178.2|7181.5|7178.5|7182.4|7179.4|7181.1|7178.1|0
1627339800000|2021-07-26 22:50:00|7181.7|7178.7|7180.4|7177.4|7181.7|7178.7|7179.5|7176.5|0
1627340100000|2021-07-26 22:55:00|7180.5|7177.5|7181.5|7178.5|7181.7|7178.7|7180.5|7177.5|0
1627340400000|2021-07-26 23:00:00|7181.4|7178.4|7181.3|7178.3|7181.8|7178.8|7181|7178|0
1627340700000|2021-07-26 23:05:00|7181.4|7178.4|7182.3|7179.3|7182.8|7179.8|7181.1|7178.1|0
1627341000000|2021-07-26 23:10:00|7182.1|7179.1|7182|7179|7182.1|7179.1|7181.4|7178.4|0
1627341300000|2021-07-26 23:15:00|7181.9|7178.9|7181.8|7178.8|7182.2|7179.2|7181.4|7178.4|0
1627341600000|2021-07-26 23:20:00|7181.9|7178.9|7181.3|7178.3|7182|7179|7181.2|7178.2|0
1627341900000|2021-07-26 23:25:00|7181.7|7178.7|7181.5|7178.5|7181.8|7178.8|7180.7|7177.7|0
1627342200000|2021-07-26 23:30:00|7181.6|7178.6|7181.8|7178.8|7182.3|7179.3|7180.9|7177.9|0
1627342500000|2021-07-26 23:35:00|7181.7|7178.7|7182|7179|7182.3|7179.3|7180.6|7177.6|0
1627342800000|2021-07-26 23:40:00|7181.9|7178.9|7181.9|7178.9|7182.4|7179.4|7181.4|7178.4|0
1627343100000|2021-07-26 23:45:00|7182.1|7179.1|7182.8|7179.8|7182.9|7179.9|7182|7179|0
1627343400000|2021-07-26 23:50:00|7182.9|7179.9|7181.9|7178.9|7183.3|7180.3|7181.8|7178.8|0
1627343700000|2021-07-26 23:55:00|7181.8|7178.8|7181.6|7176.6|7181.9|7178.9|7179.6|7176.6|0
1627344000000|2021-07-27 00:00:00|7181.9|7176.9|7181.8|7176.8|7182.2|7177.2|7180|7175|0
1627344300000|2021-07-27 00:05:00|7181.9|7176.9|7183.2|7178.2|7183.7|7178.7|7181.8|7176.8|0
1627344600000|2021-07-27 00:10:00|7183.3|7178.3|7182.5|7177.5|7184.4|7179.4|7181.5|7176.5|0
1627344900000|2021-07-27 00:15:00|7182.4|7177.4|7182.7|7177.7|7183.9|7178.9|7182|7177|0
1627345200000|2021-07-27 00:20:00|7182.8|7177.8|7181.4|7176.4|7183.3|7178.3|7181.1|7176.1|0
1627345500000|2021-07-27 00:25:00|7181.3|7176.3|7182.1|7177.1|7182.3|7177.3|7180.8|7175.8|0
1627345800000|2021-07-27 00:30:00|7182|7177|7179.9|7174.9|7182.1|7177.1|7178.2|7173.2|0
1627346100000|2021-07-27 00:35:00|7179.8|7174.8|7179|7174|7180.2|7175.2|7178.8|7173.8|0
1627346400000|2021-07-27 00:40:00|7179.1|7174.1|7177.5|7172.5|7179.6|7174.6|7177.2|7172.2|0
1627346700000|2021-07-27 00:45:00|7177.4|7172.4|7178.3|7173.3|7179.7|7174.7|7177.2|7172.2|0
1627347000000|2021-07-27 00:50:00|7178.4|7173.4|7177.3|7172.3|7179.1|7174.1|7177.3|7172.3|0
1627347300000|2021-07-27 00:55:00|7177.2|7172.2|7178.9|7173.9|7179.5|7174.5|7176.8|7171.8|0
1627347600000|2021-07-27 01:00:00|7178.7|7173.7|7177.9|7172.9|7179.2|7174.2|7177.3|7172.3|0
1627347900000|2021-07-27 01:05:00|7177.8|7172.8|7177.1|7172.1|7178.3|7173.3|7177|7172|0
1627348200000|2021-07-27 01:10:00|7177.2|7172.2|7169.8|7164.8|7177.2|7172.2|7169.1|7164.1|0
1627348500000|2021-07-27 01:15:00|7170.1|7165.1|7171.1|7166.1|7171.4|7166.4|7168.3|7163.3|0
1627348800000|2021-07-27 01:20:00|7171.2|7166.2|7172.9|7167.9|7173|7168|7170.5|7165.5|0
1627349100000|2021-07-27 01:25:00|7173|7168|7174.2|7169.2|7174.4|7169.4|7172.3|7167.3|0
1627349400000|2021-07-27 01:30:00|7174.3|7169.3|7172.2|7167.2|7174.9|7169.9|7171.8|7166.8|0
1627349700000|2021-07-27 01:35:00|7172.3|7167.3|7173.6|7168.6|7175.2|7170.2|7171.6|7166.6|0
1627350000000|2021-07-27 01:40:00|7173.7|7168.7|7172.9|7167.9|7175.1|7170.1|7172.8|7167.8|0
1627350300000|2021-07-27 01:45:00|7172.8|7167.8|7173.1|7168.1|7173.4|7168.4|7171|7166|0
1627350600000|2021-07-27 01:50:00|7173.2|7168.2|7173|7168|7174.8|7169.8|7172.8|7167.8|0
1627350900000|2021-07-27 01:55:00|7173.1|7168.1|7171.3|7166.3|7173.8|7168.8|7170.8|7165.8|0
1627351200000|2021-07-27 02:00:00|7171.1|7166.1|7172.8|7167.8|7173.9|7168.9|7171.1|7166.1|0
1627351500000|2021-07-27 02:05:00|7172.7|7167.7|7171.3|7166.3|7173|7168|7171.3|7166.3|0
1627351800000|2021-07-27 02:10:00|7171.5|7166.5|7171.2|7166.2|7172.1|7167.1|7170.9|7165.9|0
1627352100000|2021-07-27 02:15:00|7171.3|7166.3|7170.5|7165.5|7171.4|7166.4|7169.6|7164.6|0
1627352400000|2021-07-27 02:20:00|7170.4|7165.4|7167.7|7162.7|7170.8|7165.8|7167.7|7162.7|0
1627352700000|2021-07-27 02:25:00|7167.8|7162.8|7166.3|7161.3|7168.9|7163.9|7166|7161|0
1627353000000|2021-07-27 02:30:00|7166.2|7161.2|7169.3|7164.3|7169.4|7164.4|7165.6|7160.6|0
1627353300000|2021-07-27 02:35:00|7169.4|7164.4|7169.7|7164.7|7171|7166|7168.6|7163.6|0
1627353600000|2021-07-27 02:40:00|7169.8|7164.8|7171.5|7166.5|7171.5|7166.5|7169.2|7164.2|0
1627353900000|2021-07-27 02:45:00|7171.6|7166.6|7171.8|7166.8|7173|7168|7170.9|7165.9|0
1627354200000|2021-07-27 02:50:00|7171.7|7166.7|7171.1|7166.1|7172.4|7167.4|7170.2|7165.2|0
1627354500000|2021-07-27 02:55:00|7171.2|7166.2|7171.9|7166.9|7172.1|7167.1|7170.7|7165.7|0
1627354800000|2021-07-27 03:00:00|7172|7167|7170.8|7165.8|7172.2|7167.2|7170.7|7165.7|0
1627355100000|2021-07-27 03:05:00|7170.9|7165.9|7170.6|7165.6|7171.1|7166.1|7169.6|7164.6|0
1627355400000|2021-07-27 03:10:00|7170.5|7165.5|7170.3|7165.3|7171.2|7166.2|7169.9|7164.9|0
1627355700000|2021-07-27 03:15:00|7170.2|7165.2|7169.9|7164.9|7172.1|7167.1|7169.7|7164.7|0
1627356000000|2021-07-27 03:20:00|7169.8|7164.8|7167.6|7162.6|7170|7165|7167|7162|0
1627356300000|2021-07-27 03:25:00|7167.5|7162.5|7169.3|7164.3|7169.5|7164.5|7167.5|7162.5|0
1627356600000|2021-07-27 03:30:00|7169.1|7164.1|7168.2|7163.2|7170|7165|7168|7163|0
1627356900000|2021-07-27 03:35:00|7168.3|7163.3|7168.8|7163.8|7169.9|7164.9|7168.2|7163.2|0
1627357200000|2021-07-27 03:40:00|7168.9|7163.9|7169.2|7164.2|7170.1|7165.1|7168.4|7163.4|0
1627357500000|2021-07-27 03:45:00|7169.3|7164.3|7169.1|7164.1|7170.4|7165.4|7168.8|7163.8|0
1627357800000|2021-07-27 03:50:00|7169|7164|7169.3|7164.3|7169.8|7164.8|7168.1|7163.1|0
1627358100000|2021-07-27 03:55:00|7169.5|7164.5|7169.6|7164.6|7170.3|7165.3|7169.2|7164.2|0
1627358400000|2021-07-27 04:00:00|7169.5|7164.5|7169|7164|7170.5|7165.5|7169|7164|0
1627358700000|2021-07-27 04:05:00|7168.9|7163.9|7169|7164|7169.5|7164.5|7168.3|7163.3|0
1627359000000|2021-07-27 04:10:00|7168.9|7163.9|7169.5|7164.5|7170.3|7165.3|7168.7|7163.7|0
1627359300000|2021-07-27 04:15:00|7169.6|7164.6|7169.3|7164.3|7169.7|7164.7|7169|7164|0
1627359600000|2021-07-27 04:20:00|7169.2|7164.2|7168.9|7163.9|7170.2|7165.2|7168.9|7163.9|0
1627359900000|2021-07-27 04:25:00|7168.8|7163.8|7168.6|7163.6|7169.3|7164.3|7168.5|7163.5|0
1627360200000|2021-07-27 04:30:00|7168.7|7163.7|7170.5|7165.5|7170.5|7165.5|7168.7|7163.7|0
1627360500000|2021-07-27 04:35:00|7170.4|7165.4|7170.9|7165.9|7171|7166|7170.2|7165.2|0
1627360800000|2021-07-27 04:40:00|7171|7166|7171.4|7166.4|7171.8|7166.8|7170.8|7165.8|0
1627361100000|2021-07-27 04:45:00|7171.5|7166.5|7171.8|7166.8|7172.1|7167.1|7171.1|7166.1|0
1627361400000|2021-07-27 04:50:00|7171.9|7166.9|7171.1|7166.1|7172.1|7167.1|7170.5|7165.5|0
1627361700000|2021-07-27 04:55:00|7171|7166|7171.1|7166.1|7172.1|7167.1|7170.9|7165.9|0
1627362000000|2021-07-27 05:00:00|7171|7166|7167.3|7162.3|7171.1|7166.1|7166.9|7161.9|0
1627362300000|2021-07-27 05:05:00|7167.2|7162.2|7166.8|7161.8|7168.7|7163.7|7165.9|7160.9|0
1627362600000|2021-07-27 05:10:00|7166.7|7161.7|7167.7|7162.7|7168.4|7163.4|7165.8|7160.8|0
1627362900000|2021-07-27 05:15:00|7167.6|7162.6|7166.7|7161.7|7168.7|7163.7|7166.4|7161.4|0
1627363200000|2021-07-27 05:20:00|7166.5|7161.5|7167.3|7162.3|7168.6|7163.6|7166.5|7161.5|0
1627363500000|2021-07-27 05:25:00|7167.2|7162.2|7168|7163|7168.8|7163.8|7167|7162|0
1627363800000|2021-07-27 05:30:00|7168.1|7163.1|7165.7|7160.7|7168.2|7163.2|7165.5|7160.5|0
1627364100000|2021-07-27 05:35:00|7165.5|7160.5|7167.2|7162.2|7167.8|7162.8|7165.1|7160.1|0
1627364400000|2021-07-27 05:40:00|7167.4|7162.4|7167.8|7162.8|7168.2|7163.2|7166.3|7161.3|0
1627364700000|2021-07-27 05:45:00|7167.6|7162.6|7167|7162|7167.6|7162.6|7166.2|7161.2|0
1627365000000|2021-07-27 05:50:00|7166.9|7161.9|7170.4|7165.4|7170.5|7165.5|7166.9|7161.9|0
1627365300000|2021-07-27 05:55:00|7170.3|7165.3|7169.7|7164.7|7170.4|7165.4|7168.3|7163.3|0
1627365600000|2021-07-27 06:00:00|7169.6|7164.6|7168.6|7163.6|7170.6|7165.6|7167.9|7162.9|0
1627365900000|2021-07-27 06:05:00|7168.4|7163.4|7169.7|7164.7|7170.2|7165.2|7167.7|7162.7|0
1627366200000|2021-07-27 06:10:00|7169.5|7164.5|7167.5|7162.5|7171.4|7166.4|7166.5|7161.5|0
1627366500000|2021-07-27 06:15:00|7167.4|7162.4|7169|7164|7169.5|7164.5|7167|7162|0
1627366800000|2021-07-27 06:20:00|7169.2|7164.2|7168.5|7163.5|7170.5|7165.5|7168.4|7163.4|0
1627367100000|2021-07-27 06:25:00|7168.4|7163.4|7160.4|7155.4|7169.6|7164.6|7160.1|7155.1|0
1627367400000|2021-07-27 06:30:00|7160.3|7155.3|7159.7|7154.7|7160.7|7155.7|7159.2|7154.2|0
1627367700000|2021-07-27 06:35:00|7159.9|7154.9|7159.9|7154.9|7161.5|7156.5|7159.1|7154.1|0
1627368000000|2021-07-27 06:40:00|7160.1|7155.1|7161.2|7156.2|7162.1|7157.1|7159.7|7154.7|0
1627368300000|2021-07-27 06:45:00|7161.1|7156.1|7159.9|7154.9|7161.5|7156.5|7159.7|7154.7|0
1627368600000|2021-07-27 06:50:00|7159.8|7154.8|7158.6|7153.6|7160.2|7155.2|7157.1|7152.1|0
1627368900000|2021-07-27 06:55:00|7158.5|7153.5|7158.7|7153.7|7159.4|7154.4|7158|7153|0
1627369200000|2021-07-27 07:00:00|7158.4|7153.4|7156.8|7151.8|7159.7|7154.7|7155.6|7150.6|0
1627369500000|2021-07-27 07:05:00|7156.5|7151.5|7148.4|7143.4|7156.6|7151.6|7146.4|7141.4|0
1627369800000|2021-07-27 07:10:00|7148.7|7143.7|7147|7142|7150|7145|7145.7|7140.7|0
1627370100000|2021-07-27 07:15:00|7147.1|7142.1|7147.3|7142.3|7149.6|7144.6|7145.4|7140.4|0
1627370400000|2021-07-27 07:20:00|7147.2|7142.2|7132.8|7127.8|7147.8|7142.8|7132.8|7127.8|0
1627370700000|2021-07-27 07:25:00|7132.7|7127.7|7123.9|7118.9|7134.1|7129.1|7123.9|7118.9|0
1627371000000|2021-07-27 07:30:00|7124.3|7119.3|7129.4|7124.4|7129.5|7124.5|7120.9|7115.9|0
1627371300000|2021-07-27 07:35:00|7129.3|7124.3|7116.9|7111.9|7129.5|7124.5|7115.3|7110.3|0
1627371600000|2021-07-27 07:40:00|7117|7112|7118.5|7113.5|7118.8|7113.8|7116.9|7111.9|0
1627371900000|2021-07-27 07:45:00|7118.3|7113.3|7118.6|7113.6|7119.3|7114.3|7114.5|7109.5|0
1627372200000|2021-07-27 07:50:00|7118.5|7113.5|7121.1|7116.1|7121.1|7116.1|7116.3|7111.3|0
1627372500000|2021-07-27 07:55:00|7121|7116|7126.9|7121.9|7128.7|7123.7|7120.8|7115.8|0
1627372800000|2021-07-27 08:00:00|7126.8|7121.8|7106.7|7103.7|7127|7122|7094|7091|0
1627373100000|2021-07-27 08:05:00|7106.9|7103.9|7115.9|7112.9|7117.3|7114.3|7105|7102|0
1627373400000|2021-07-27 08:10:00|7117|7114|7109.3|7106.3|7117|7114|7108.1|7105.1|0
1627373700000|2021-07-27 08:15:00|7109.1|7106.1|7101.6|7098.6|7109.3|7106.3|7100.7|7097.7|0
1627374000000|2021-07-27 08:20:00|7101.7|7098.7|7093.5|7090.5|7103.7|7100.7|7093|7090|0
1627374300000|2021-07-27 08:25:00|7093.8|7090.8|7092.1|7089.1|7094.3|7091.3|7091.3|7088.3|0
1627374600000|2021-07-27 08:30:00|7091.6|7088.6|7099.3|7096.3|7099.6|7096.6|7091.6|7088.6|0
1627374900000|2021-07-27 08:35:00|7099.4|7096.4|7094.5|7091.5|7099.6|7096.6|7094|7091|0
1627375200000|2021-07-27 08:40:00|7094.7|7091.7|7097.9|7094.9|7098.8|7095.8|7094.5|7091.5|0
1627375500000|2021-07-27 08:45:00|7097.3|7094.3|7098.3|7095.3|7099.5|7096.5|7097.2|7094.2|0
1627375800000|2021-07-27 08:50:00|7098.1|7095.1|7100.3|7097.3|7100.6|7097.6|7098|7095|0
1627376100000|2021-07-27 08:55:00|7100.5|7097.5|7100.5|7097.5|7102.8|7099.8|7099.7|7096.7|0
1627376400000|2021-07-27 09:00:00|7100.6|7097.6|7098.6|7095.6|7100.7|7097.7|7097.5|7094.5|0
1627376700000|2021-07-27 09:05:00|7098.9|7095.9|7104.3|7101.3|7105.9|7102.9|7098.9|7095.9|0
1627377000000|2021-07-27 09:10:00|7103.9|7100.9|7101.6|7098.6|7105.5|7102.5|7101.4|7098.4|0
1627377300000|2021-07-27 09:15:00|7101.7|7098.7|7105|7102|7105|7102|7100.6|7097.6|0
1627377600000|2021-07-27 09:20:00|7105.1|7102.1|7108.5|7105.5|7109.5|7106.5|7104.1|7101.1|0
1627377900000|2021-07-27 09:25:00|7108.6|7105.6|7111.2|7108.2|7111.9|7108.9|7106.8|7103.8|0
1627378200000|2021-07-27 09:30:00|7111.1|7108.1|7116.5|7113.5|7116.5|7113.5|7111.1|7108.1|0
1627378500000|2021-07-27 09:35:00|7117.1|7114.1|7123.4|7120.4|7123.4|7120.4|7116.9|7113.9|0
1627378800000|2021-07-27 09:40:00|7123.1|7120.1|7119.4|7116.4|7126|7123|7119.3|7116.3|0
1627379100000|2021-07-27 09:45:00|7118.9|7115.9|7120.5|7117.5|7123.1|7120.1|7118.9|7115.9|0
1627379400000|2021-07-27 09:50:00|7120.2|7117.2|7122.3|7119.3|7123.1|7120.1|7119.9|7116.9|0
1627379700000|2021-07-27 09:55:00|7122.2|7119.2|7122.1|7119.1|7123.5|7120.5|7121.8|7118.8|0
1627380000000|2021-07-27 10:00:00|7122.4|7119.4|7122.7|7119.7|7124.2|7121.2|7121.9|7118.9|0
1627380300000|2021-07-27 10:05:00|7122.4|7119.4|7120.3|7117.3|7124|7121|7119.4|7116.4|0
1627380600000|2021-07-27 10:10:00|7120.9|7117.9|7119.6|7116.6|7121.2|7118.2|7119.1|7116.1|0
1627380900000|2021-07-27 10:15:00|7120.2|7117.2|7121.1|7118.1|7121.1|7118.1|7117.8|7114.8|0
1627381200000|2021-07-27 10:20:00|7120.8|7117.8|7118.6|7115.6|7120.9|7117.9|7118.6|7115.6|0
1627381500000|2021-07-27 10:25:00|7118.8|7115.8|7117.9|7114.9|7120.4|7117.4|7117.2|7114.2|0
1627381800000|2021-07-27 10:30:00|7118.3|7115.3|7122.8|7119.8|7123.1|7120.1|7118.3|7115.3|0
1627382100000|2021-07-27 10:35:00|7122.6|7119.6|7124.3|7121.3|7124.3|7121.3|7121.4|7118.4|0
1627382400000|2021-07-27 10:40:00|7124.4|7121.4|7126.4|7123.4|7126.4|7123.4|7124.2|7121.2|0
1627382700000|2021-07-27 10:45:00|7126.3|7123.3|7127.4|7124.4|7129.8|7126.8|7126.3|7123.3|0
1627383000000|2021-07-27 10:50:00|7127.3|7124.3|7127.6|7124.6|7129.3|7126.3|7126.9|7123.9|0
1627383300000|2021-07-27 10:55:00|7128|7125|7129.2|7126.2|7130.9|7127.9|7126|7123|0
1627383600000|2021-07-27 11:00:00|7131.9|7128.9|7139.8|7136.8|7140.1|7137.1|7131.5|7128.5|0
1627383900000|2021-07-27 11:05:00|7140.1|7137.1|7137.6|7134.6|7141.3|7138.3|7136.4|7133.4|0
1627384200000|2021-07-27 11:10:00|7137.4|7134.4|7141.7|7138.7|7141.8|7138.8|7136.1|7133.1|0
1627384500000|2021-07-27 11:15:00|7141.6|7138.6|7138.5|7135.5|7143.4|7140.4|7138|7135|0
1627384800000|2021-07-27 11:20:00|7138.6|7135.6|7139.6|7136.6|7141.4|7138.4|7138.5|7135.5|0
1627385100000|2021-07-27 11:25:00|7139|7136|7138.8|7135.8|7140.9|7137.9|7138.4|7135.4|0
1627385400000|2021-07-27 11:30:00|7138.4|7135.4|7138.2|7135.2|7138.6|7135.6|7135.4|7132.4|0
1627385700000|2021-07-27 11:35:00|7138.3|7135.3|7144.9|7141.9|7145.1|7142.1|7137.8|7134.8|0
1627386000000|2021-07-27 11:40:00|7144.8|7141.8|7142.6|7139.6|7145|7142|7142.6|7139.6|0
1627386300000|2021-07-27 11:45:00|7142.7|7139.7|7138.5|7135.5|7143.1|7140.1|7137.9|7134.9|0
1627386600000|2021-07-27 11:50:00|7138.3|7135.3|7134.6|7131.6|7138.3|7135.3|7132.8|7129.8|0
1627386900000|2021-07-27 11:55:00|7134.5|7131.5|7135.6|7132.6|7136.7|7133.7|7132.3|7129.3|0
1627387200000|2021-07-27 12:00:00|7135.7|7132.7|7134.9|7131.9|7137.6|7134.6|7133.3|7130.3|0
1627387500000|2021-07-27 12:05:00|7134.8|7131.8|7131.8|7128.8|7135.7|7132.7|7131.8|7128.8|0
1627387800000|2021-07-27 12:10:00|7132.1|7129.1|7129.6|7126.6|7132.3|7129.3|7129|7126|0
1627388100000|2021-07-27 12:15:00|7129.7|7126.7|7125|7122|7129.7|7126.7|7124.2|7121.2|0
1627388400000|2021-07-27 12:20:00|7124.8|7121.8|7127.6|7124.6|7127.6|7124.6|7123.3|7120.3|0
1627388700000|2021-07-27 12:25:00|7127.5|7124.5|7128|7125|7129.5|7126.5|7124.7|7121.7|0
1627389000000|2021-07-27 12:30:00|7127.8|7124.8|7126.5|7123.5|7128.9|7125.9|7124.7|7121.7|0
1627389300000|2021-07-27 12:35:00|7126.6|7123.6|7131.7|7128.7|7133.2|7130.2|7126.6|7123.6|0
1627389600000|2021-07-27 12:40:00|7131.9|7128.9|7137.2|7134.2|7137.3|7134.3|7131.6|7128.6|0
1627389900000|2021-07-27 12:45:00|7137.6|7134.6|7137.1|7134.1|7137.7|7134.7|7135.4|7132.4|0
1627390200000|2021-07-27 12:50:00|7137.2|7134.2|7135.6|7132.6|7139.9|7136.9|7135.6|7132.6|0
1627390500000|2021-07-27 12:55:00|7135.7|7132.7|7131.2|7128.2|7136.3|7133.3|7131.2|7128.2|0
1627390800000|2021-07-27 13:00:00|7131.1|7128.1|7127.3|7124.3|7131.5|7128.5|7126|7123|0
1627391100000|2021-07-27 13:05:00|7127.5|7124.5|7123.7|7120.7|7128.7|7125.7|7123.4|7120.4|0
1627391400000|2021-07-27 13:10:00|7124.4|7121.4|7119.3|7116.3|7125|7122|7118.8|7115.8|0
1627391700000|2021-07-27 13:15:00|7119.1|7116.1|7115.7|7112.7|7119.1|7116.1|7115.7|7112.7|0
1627392000000|2021-07-27 13:20:00|7115.6|7112.6|7119.9|7116.9|7121.6|7118.6|7115.6|7112.6|0
1627392300000|2021-07-27 13:25:00|7123.6|7120.6|7121.8|7118.8|7126.1|7123.1|7120.5|7117.5|0
1627392600000|2021-07-27 13:30:00|7123.5|7120.5|7122.5|7120.7|7142.4|7140.6|7119.5|7117.7|0
1627392900000|2021-07-27 13:35:00|7122.9|7121.1|7147.3|7145.5|7162.4|7160.6|7119.5|7117.7|0
1627393200000|2021-07-27 13:40:00|7146.5|7144.7|7115.7|7113.9|7147.8|7146|7113.8|7112|0
1627393500000|2021-07-27 13:45:00|7116.2|7114.4|7133.3|7131.5|7145.4|7143.6|7116.2|7114.4|0
1627393800000|2021-07-27 13:50:00|7133.1|7131.3|7138.7|7136.9|7138.9|7137.1|7125.3|7123.5|0
1627394100000|2021-07-27 13:55:00|7136.4|7134.6|7106.4|7104.6|7138.9|7137.1|7106.1|7104.3|0
1627394400000|2021-07-27 14:00:00|7105.1|7103.3|7101.4|7099.6|7115.8|7114|7095.1|7093.3|0
1627394700000|2021-07-27 14:05:00|7100.7|7098.9|7078|7076.2|7102|7100.2|7076|7074.2|0
1627395000000|2021-07-27 14:10:00|7078.1|7076.3|7048.5|7046.7|7078.3|7076.5|7046.5|7044.7|0
1627395300000|2021-07-27 14:15:00|7049.5|7047.7|7059.5|7057.7|7061.8|7060|7037.9|7036.1|0
1627395600000|2021-07-27 14:20:00|7059.6|7057.8|7062.5|7060.7|7070.9|7069.1|7050.1|7048.3|0
1627395900000|2021-07-27 14:25:00|7062.6|7060.8|7074.1|7072.3|7079.6|7077.8|7059.4|7057.6|0
1627396200000|2021-07-27 14:30:00|7073|7071.2|7045.7|7043.9|7074.8|7073|7042.6|7040.8|0
1627396500000|2021-07-27 14:35:00|7045.4|7043.6|7033|7031.2|7052|7050.2|7027.6|7025.8|0
1627396800000|2021-07-27 14:40:00|7033.1|7031.3|7036.2|7034.4|7037.7|7035.9|7025.9|7024.1|0
1627397100000|2021-07-27 14:45:00|7034.5|7032.7|7036.9|7035.1|7043.4|7041.6|7032.3|7030.5|0
1627397400000|2021-07-27 14:50:00|7037.4|7035.6|7019|7017.2|7041.2|7039.4|7014.5|7012.7|0
1627397700000|2021-07-27 14:55:00|7019.3|7017.5|7037.1|7035.3|7044.8|7043|7019.3|7017.5|0
1627398000000|2021-07-27 15:00:00|7037.4|7035.6|7041.7|7039.9|7050.9|7049.1|7031|7029.2|0
1627398300000|2021-07-27 15:05:00|7043.3|7041.5|7030.7|7028.9|7044.2|7042.4|7027.9|7026.1|0
1627398600000|2021-07-27 15:10:00|7030.6|7028.8|7030.3|7028.5|7040.8|7039|7028|7026.2|0
1627398900000|2021-07-27 15:15:00|7030.6|7028.8|7002.6|7000.8|7031|7029.2|7001.7|6999.9|0
1627399200000|2021-07-27 15:20:00|7002.3|7000.5|7006.4|7004.6|7012.8|7011|7000.9|6999.1|0
1627399500000|2021-07-27 15:25:00|7007|7005.2|7017.7|7015.9|7018|7016.2|6999.3|6997.5|0
1627399800000|2021-07-27 15:30:00|7017.6|7015.8|6995.2|6993.4|7017.6|7015.8|6995.1|6993.3|0
1627400100000|2021-07-27 15:35:00|6994.7|6992.9|6980.6|6978.8|6996.2|6994.4|6980.3|6978.5|0
1627400400000|2021-07-27 15:40:00|6980.5|6978.7|6985.3|6983.5|6991.8|6990|6971.4|6969.6|0
1627400700000|2021-07-27 15:45:00|6985.7|6983.9|6992.1|6990.3|6999.9|6998.1|6985.7|6983.9|0
1627401000000|2021-07-27 15:50:00|6990.9|6989.1|7010.6|7008.8|7011|7009.2|6989.9|6988.1|0
1627401300000|2021-07-27 15:55:00|7010.1|7008.3|7014|7012.2|7014.9|7013.1|7006.6|7004.8|0
1627401600000|2021-07-27 16:00:00|7013.2|7011.4|6993.9|6992.1|7013.2|7011.4|6987.3|6985.5|0
1627401900000|2021-07-27 16:05:00|6994.5|6992.7|7003.6|7001.8|7006.1|7004.3|6981.6|6979.8|0
1627402200000|2021-07-27 16:10:00|7003.7|7001.9|6997.8|6996|7004.5|7002.7|6997.8|6996|0
1627402500000|2021-07-27 16:15:00|6997.7|6995.9|7005.6|7003.8|7011.1|7009.3|6997.4|6995.6|0
1627402800000|2021-07-27 16:20:00|7005.4|7003.6|7006|7004.2|7009.2|7007.4|7001.7|6999.9|0
1627403100000|2021-07-27 16:25:00|7006.1|7004.3|7006.9|7005.1|7007.6|7005.8|7001.8|7000|0
1627403400000|2021-07-27 16:30:00|7006.6|7004.8|6988.6|6986.8|7008.8|7007|6988.6|6986.8|0
1627403700000|2021-07-27 16:35:00|6987.7|6985.9|6999|6997.2|7004.4|7002.6|6987.2|6985.4|0
1627404000000|2021-07-27 16:40:00|6998.7|6996.9|7010.3|7008.5|7012.6|7010.8|6995.5|6993.7|0
1627404300000|2021-07-27 16:45:00|7010.4|7008.6|7008.2|7006.4|7013.3|7011.5|7004.4|7002.6|0
1627404600000|2021-07-27 16:50:00|7008.1|7006.3|6992.5|6990.7|7013.9|7012.1|6992.5|6990.7|0
1627404900000|2021-07-27 16:55:00|6992.4|6990.6|6985.3|6983.5|6994.6|6992.8|6984.3|6982.5|0
1627405200000|2021-07-27 17:00:00|6985.2|6983.4|6980.8|6979|6991.8|6990|6977.8|6976|0
1627405500000|2021-07-27 17:05:00|6980.7|6978.9|6982.9|6981.1|6988.8|6987|6974.5|6972.7|0
1627405800000|2021-07-27 17:10:00|6982.1|6980.3|6969.2|6967.4|6983.9|6982.1|6967.2|6965.4|0
1627406100000|2021-07-27 17:15:00|6969.4|6967.6|6966.5|6964.7|6981.2|6979.4|6963.2|6961.4|0
1627406400000|2021-07-27 17:20:00|6966.8|6965|6956.8|6955|6967.7|6965.9|6956.4|6954.6|0
1627406700000|2021-07-27 17:25:00|6957.4|6955.6|6965.4|6963.6|6966.6|6964.8|6954.1|6952.3|0
1627407000000|2021-07-27 17:30:00|6964.5|6962.7|6966.4|6964.6|6969|6967.2|6960.6|6958.8|0
1627407300000|2021-07-27 17:35:00|6966.2|6964.4|6974.3|6972.5|6977.7|6975.9|6965.6|6963.8|0
1627407600000|2021-07-27 17:40:00|6974.2|6972.4|6979|6977.2|6981.3|6979.5|6973|6971.2|0
1627407900000|2021-07-27 17:45:00|6978.7|6976.9|6992.2|6990.4|6993|6991.2|6978.6|6976.8|0
1627408200000|2021-07-27 17:50:00|6992.5|6990.7|6997.6|6995.8|7001.1|6999.3|6991.9|6990.1|0
1627408500000|2021-07-27 17:55:00|6997.2|6995.4|6990.1|6988.3|6999.8|6998|6989.4|6987.6|0
1627408800000|2021-07-27 18:00:00|6990.5|6988.7|6994.2|6992.4|6999.4|6997.6|6987.3|6985.5|0
1627409100000|2021-07-27 18:05:00|6994.5|6992.7|7005.5|7003.7|7006.3|7004.5|6992.8|6991|0
1627409400000|2021-07-27 18:10:00|7005.7|7003.9|7008.9|7007.1|7009.5|7007.7|7003.5|7001.7|0
1627409700000|2021-07-27 18:15:00|7009.3|7007.5|7022.6|7020.8|7026.9|7025.1|7009.1|7007.3|0
1627410000000|2021-07-27 18:20:00|7022.5|7020.7|7027.8|7026|7031.6|7029.8|7022.5|7020.7|0
1627410300000|2021-07-27 18:25:00|7027.9|7026.1|7024.1|7022.3|7032.7|7030.9|7019.5|7017.7|0
1627410600000|2021-07-27 18:30:00|7024.2|7022.4|7035.4|7033.6|7037|7035.2|7021.6|7019.8|0
1627410900000|2021-07-27 18:35:00|7035.5|7033.7|7026.3|7024.5|7036.4|7034.6|7024.7|7022.9|0
1627411200000|2021-07-27 18:40:00|7028|7026.2|7036|7034.2|7036.1|7034.3|7026.4|7024.6|0
1627411500000|2021-07-27 18:45:00|7036.2|7034.4|7040.3|7038.5|7040.5|7038.7|7034.1|7032.3|0
1627411800000|2021-07-27 18:50:00|7040.2|7038.4|7037.8|7036|7041.5|7039.7|7030.5|7028.7|0
1627412100000|2021-07-27 18:55:00|7038|7036.2|7049.7|7047.9|7049.7|7047.9|7037.6|7035.8|0
1627412400000|2021-07-27 19:00:00|7049.6|7047.8|7057.7|7055.9|7060.4|7058.6|7049.6|7047.8|0
1627412700000|2021-07-27 19:05:00|7057.8|7056|7064.1|7062.3|7064.2|7062.4|7050.7|7048.9|0
1627413000000|2021-07-27 19:10:00|7064.2|7062.4|7045|7043.2|7064.2|7062.4|7044.2|7042.4|0
1627413300000|2021-07-27 19:15:00|7044.9|7043.1|7046.4|7044.6|7051.4|7049.6|7041.5|7039.7|0
1627413600000|2021-07-27 19:20:00|7047.8|7046|7045.3|7043.5|7049.5|7047.7|7042.1|7040.3|0
1627413900000|2021-07-27 19:25:00|7045.9|7044.1|7050.9|7049.1|7057.1|7055.3|7042.4|7040.6|0
1627414200000|2021-07-27 19:30:00|7050.5|7048.7|7051.6|7049.8|7057.1|7055.3|7049.5|7047.7|0
1627414500000|2021-07-27 19:35:00|7051.7|7049.9|7045.2|7043.4|7051.9|7050.1|7043.4|7041.6|0
1627414800000|2021-07-27 19:40:00|7045|7043.2|7046.6|7044.8|7048|7046.2|7039|7037.2|0
1627415100000|2021-07-27 19:45:00|7046.5|7044.7|7051.1|7049.3|7051.6|7049.8|7043.1|7041.3|0
1627415400000|2021-07-27 19:50:00|7053.2|7051.4|7058.5|7056.7|7061.3|7059.5|7052|7050.2|0
1627415700000|2021-07-27 19:55:00|7058.3|7056.5|7070.3|7068.5|7070.3|7068.5|7058|7056.2|0
1627416000000|2021-07-27 20:00:00|7070.9|7067.9|7056.5|7053.5|7070.9|7067.9|7054.9|7051.9|0
1627416300000|2021-07-27 20:05:00|7056.7|7053.7|7034.7|7031.7|7057.6|7054.6|7033.1|7030.1|0
1627416600000|2021-07-27 20:10:00|7034|7031|7070.6|7067.6|7071.6|7068.6|7033.3|7030.3|0
1627416900000|2021-07-27 20:15:00|7071|7068|7097.4|7094.4|7099.6|7096.6|7070.7|7067.7|0
1627417200000|2021-07-27 20:20:00|7097.5|7094.5|7114.7|7111.7|7119.3|7116.3|7095.5|7092.5|0
1627417500000|2021-07-27 20:25:00|7114.6|7111.6|7103.5|7100.5|7114.6|7111.6|7103.4|7100.4|0
1627417800000|2021-07-27 20:30:00|7108.8|7105.8|7097.6|7094.6|7116.6|7113.6|7092.1|7089.1|0
1627418100000|2021-07-27 20:35:00|7096.2|7093.2|7090.5|7087.5|7097.7|7094.7|7087.4|7084.4|0
1627418400000|2021-07-27 20:40:00|7090.9|7087.9|7083.5|7080.5|7092|7089|7083.1|7080.1|0
1627418700000|2021-07-27 20:45:00|7083.6|7080.6|7084.8|7081.8|7089|7086|7083.6|7080.6|0
1627419000000|2021-07-27 20:50:00|7084.9|7081.9|7079.9|7076.9|7085|7082|7079.4|7076.4|0
1627419300000|2021-07-27 20:55:00|7079.4|7076.4|7073.8|7070.8|7079.5|7076.5|7073.2|7070.2|0
1627419600000|2021-07-27 21:00:00|7073.9|7070.9|7071|7068|7074.8|7071.8|7067.2|7064.2|0
1627419900000|2021-07-27 21:05:00|7071.1|7068.1|7074.3|7071.3|7074.6|7071.6|7070.9|7067.9|0
1627420200000|2021-07-27 21:10:00|7074.2|7071.2|7074.7|7071.7|7075.3|7072.3|7070.5|7067.5|0
1627420500000|2021-07-27 21:15:00|7074.8|7071.8|7074.1|7071.1|7075.3|7072.3|7073.3|7070.3|0
1627420800000|2021-07-27 21:20:00|7074.3|7071.3|7062|7059|7074.5|7071.5|7059.3|7056.3|0
1627421100000|2021-07-27 21:25:00|7061.9|7058.9|7056.9|7053.9|7062.4|7059.4|7056|7053|0
1627421400000|2021-07-27 21:30:00|7057|7054|7049.8|7046.8|7058.6|7055.6|7049.7|7046.7|0
1627421700000|2021-07-27 21:35:00|7049.9|7046.9|7050.4|7047.4|7055.4|7052.4|7048.9|7045.9|0
1627422000000|2021-07-27 21:40:00|7050.5|7047.5|7053.9|7050.9|7054.3|7051.3|7050.5|7047.5|0
1627422300000|2021-07-27 21:45:00|7054|7051|7056.8|7053.8|7056.9|7053.9|7053.3|7050.3|0
1627422600000|2021-07-27 21:50:00|7056.7|7053.7|7053.8|7050.8|7056.7|7053.7|7053.8|7050.8|0
1627422900000|2021-07-27 21:55:00|7053.7|7050.7|7058.2|7055.2|7059.5|7056.5|7053.7|7050.7|0
1627423200000|2021-07-27 22:00:00|7057.7|7054.7|7066.5|7063.5|7067|7064|7057.6|7054.6|0
1627423500000|2021-07-27 22:05:00|7066.7|7063.7|7065.9|7062.9|7069.9|7066.9|7065.1|7062.1|0
1627423800000|2021-07-27 22:10:00|7065.8|7062.8|7064.8|7061.8|7066|7063|7063.3|7060.3|0
1627424100000|2021-07-27 22:15:00|7063.8|7060.8|7067.9|7064.9|7069.5|7066.5|7063.8|7060.8|0
1627424400000|2021-07-27 22:20:00|7067.8|7064.8|7068.1|7065.1|7070|7067|7066.7|7063.7|0
1627424700000|2021-07-27 22:25:00|7068.4|7065.4|7071|7068|7072.1|7069.1|7067.8|7064.8|0
1627425000000|2021-07-27 22:30:00|7071.1|7068.1|7071.1|7068.1|7072|7069|7070|7067|0
1627425300000|2021-07-27 22:35:00|7070.5|7067.5|7071.8|7068.8|7072.1|7069.1|7069.6|7066.6|0
1627425600000|2021-07-27 22:40:00|7071.5|7068.5|7074|7071|7074|7071|7070.9|7067.9|0
1627425900000|2021-07-27 22:45:00|7073.8|7070.8|7074|7071|7074.5|7071.5|7072.3|7069.3|0
1627426200000|2021-07-27 22:50:00|7073.8|7070.8|7071.3|7068.3|7074.3|7071.3|7070.6|7067.6|0
1627426500000|2021-07-27 22:55:00|7070.4|7067.4|7069.5|7066.5|7071.8|7068.8|7069.5|7066.5|0
1627426800000|2021-07-27 23:00:00|7069.7|7066.7|7069.2|7066.2|7069.8|7066.8|7067.5|7064.5|0
1627427100000|2021-07-27 23:05:00|7068.6|7065.6|7068.3|7065.3|7069.7|7066.7|7067.5|7064.5|0
1627427400000|2021-07-27 23:10:00|7068.4|7065.4|7070.4|7067.4|7071|7068|7068.3|7065.3|0
1627427700000|2021-07-27 23:15:00|7070.3|7067.3|7070.4|7067.4|7072.1|7069.1|7069.5|7066.5|0
1627428000000|2021-07-27 23:20:00|7070.6|7067.6|7070.8|7067.8|7071.5|7068.5|7070.1|7067.1|0
1627428300000|2021-07-27 23:25:00|7070.6|7067.6|7069.6|7066.6|7071.3|7068.3|7069.2|7066.2|0
1627428600000|2021-07-27 23:30:00|7069.5|7066.5|7068.9|7065.9|7069.9|7066.9|7068.3|7065.3|0
1627428900000|2021-07-27 23:35:00|7068.8|7065.8|7068.3|7065.3|7070|7067|7067.9|7064.9|0
1627429200000|2021-07-27 23:40:00|7068.9|7065.9|7068.2|7065.2|7069.9|7066.9|7067.6|7064.6|0
1627429500000|2021-07-27 23:45:00|7068.3|7065.3|7072.6|7069.6|7073.4|7070.4|7068.1|7065.1|0
1627429800000|2021-07-27 23:50:00|7072.8|7069.8|7069|7066|7073.6|7070.6|7068.8|7065.8|0
1627430100000|2021-07-27 23:55:00|7068.8|7065.8|7069.4|7064.4|7070.5|7067.5|7067.5|7064.4|0
1627430400000|2021-07-28 00:00:00|7069.7|7064.7|7064.6|7059.6|7071.8|7066.8|7064|7059|0
1627430700000|2021-07-28 00:05:00|7064.4|7059.4|7068.6|7063.6|7069.6|7064.6|7064.1|7059.1|0
1627431000000|2021-07-28 00:10:00|7068.4|7063.4|7071.8|7066.8|7071.9|7066.9|7068.3|7063.3|0
1627431300000|2021-07-28 00:15:00|7071.9|7066.9|7073.5|7068.5|7075.2|7070.2|7070.9|7065.9|0
1627431600000|2021-07-28 00:20:00|7074.1|7069.1|7076|7071|7076.6|7071.6|7073.1|7068.1|0
1627431900000|2021-07-28 00:25:00|7075.9|7070.9|7079|7074|7079.5|7074.5|7073.3|7068.3|0
1627432200000|2021-07-28 00:30:00|7079.1|7074.1|7077.2|7072.2|7079.9|7074.9|7076.4|7071.4|0
1627432500000|2021-07-28 00:35:00|7077.3|7072.3|7077.1|7072.1|7077.8|7072.8|7075.8|7070.8|0
1627432800000|2021-07-28 00:40:00|7077|7072|7075.8|7070.8|7077.4|7072.4|7075.5|7070.5|0
1627433100000|2021-07-28 00:45:00|7075.9|7070.9|7075.3|7070.3|7076.6|7071.6|7074.8|7069.8|0
1627433400000|2021-07-28 00:50:00|7075.2|7070.2|7075.6|7070.6|7077|7072|7074.5|7069.5|0
1627433700000|2021-07-28 00:55:00|7075.5|7070.5|7078.9|7073.9|7079|7074|7075|7070|0
1627434000000|2021-07-28 01:00:00|7079.2|7074.2|7082.8|7077.8|7083.2|7078.2|7077.4|7072.4|0
1627434300000|2021-07-28 01:05:00|7082.7|7077.7|7081.7|7076.7|7084.3|7079.3|7081.2|7076.2|0
1627434600000|2021-07-28 01:10:00|7081.8|7076.8|7080.8|7075.8|7082.6|7077.6|7080.4|7075.4|0
1627434900000|2021-07-28 01:15:00|7080.7|7075.7|7078.7|7073.7|7083.6|7078.6|7078.5|7073.5|0
1627435200000|2021-07-28 01:20:00|7078.8|7073.8|7081.9|7076.9|7082.3|7077.3|7078.7|7073.7|0
1627435500000|2021-07-28 01:25:00|7081.8|7076.8|7082.4|7077.4|7084.2|7079.2|7081|7076|0
1627435800000|2021-07-28 01:30:00|7082.5|7077.5|7082|7077|7083|7078|7079.9|7074.9|0
1627436100000|2021-07-28 01:35:00|7082.3|7077.3|7077.7|7072.7|7083.9|7078.9|7076.8|7071.8|0
1627436400000|2021-07-28 01:40:00|7077.6|7072.6|7071.7|7066.7|7078.7|7073.7|7071|7066|0
1627436700000|2021-07-28 01:45:00|7071.8|7066.8|7072.4|7067.4|7075.6|7070.6|7070.2|7065.2|0
1627437000000|2021-07-28 01:50:00|7072.7|7067.7|7074|7069|7074.3|7069.3|7070.1|7065.1|0
1627437300000|2021-07-28 01:55:00|7074.2|7069.2|7072.1|7067.1|7076.9|7071.9|7072|7067|0
1627437600000|2021-07-28 02:00:00|7072.3|7067.3|7063.3|7058.3|7072.3|7067.3|7059.5|7054.5|0
1627437900000|2021-07-28 02:05:00|7063.2|7058.2|7062.7|7057.7|7066.6|7061.6|7061.8|7056.8|0
1627438200000|2021-07-28 02:10:00|7062.8|7057.8|7069.1|7064.1|7069.8|7064.8|7060.9|7055.9|0
1627438500000|2021-07-28 02:15:00|7069.2|7064.2|7068.5|7063.5|7072.6|7067.6|7068|7063|0
1627438800000|2021-07-28 02:20:00|7068.4|7063.4|7072.4|7067.4|7073.8|7068.8|7068.3|7063.3|0
1627439100000|2021-07-28 02:25:00|7072.3|7067.3|7069.3|7064.3|7073.2|7068.2|7068.5|7063.5|0
1627439400000|2021-07-28 02:30:00|7069.4|7064.4|7073.1|7068.1|7074.2|7069.2|7068.4|7063.4|0
1627439700000|2021-07-28 02:35:00|7073.3|7068.3|7074.3|7069.3|7075|7070|7071.3|7066.3|0
1627440000000|2021-07-28 02:40:00|7074.1|7069.1|7076.5|7071.5|7078.3|7073.3|7073.4|7068.4|0
1627440300000|2021-07-28 02:45:00|7076.4|7071.4|7078.3|7073.3|7079.2|7074.2|7076.3|7071.3|0
1627440600000|2021-07-28 02:50:00|7078.4|7073.4|7076.9|7071.9|7081.1|7076.1|7076.9|7071.9|0
1627440900000|2021-07-28 02:55:00|7077.1|7072.1|7076.1|7071.1|7077.6|7072.6|7074.7|7069.7|0
1627441200000|2021-07-28 03:00:00|7076.2|7071.2|7074.7|7069.7|7076.9|7071.9|7074.1|7069.1|0
1627441500000|2021-07-28 03:05:00|7074.6|7069.6|7076|7071|7076.3|7071.3|7072.6|7067.6|0
1627441800000|2021-07-28 03:10:00|7076.1|7071.1|7077.8|7072.8|7078.1|7073.1|7075.2|7070.2|0
1627442100000|2021-07-28 03:15:00|7077.7|7072.7|7073.2|7068.2|7078.8|7073.8|7073.1|7068.1|0
1627442400000|2021-07-28 03:20:00|7073.3|7068.3|7077.3|7072.3|7077.8|7072.8|7072.2|7067.2|0
1627442700000|2021-07-28 03:25:00|7077.5|7072.5|7075.8|7070.8|7077.8|7072.8|7075|7070|0
1627443000000|2021-07-28 03:30:00|7075.7|7070.7|7074.5|7069.5|7077.2|7072.2|7074|7069|0
1627443300000|2021-07-28 03:35:00|7074.4|7069.4|7071.2|7066.2|7074.5|7069.5|7070|7065|0
1627443600000|2021-07-28 03:40:00|7071.1|7066.1|7067.3|7062.3|7071.7|7066.7|7066.4|7061.4|0
1627443900000|2021-07-28 03:45:00|7067.2|7062.2|7067.7|7062.7|7068.1|7063.1|7065.2|7060.2|0
1627444200000|2021-07-28 03:50:00|7067.5|7062.5|7069.1|7064.1|7070|7065|7067.3|7062.3|0
1627444500000|2021-07-28 03:55:00|7069.2|7064.2|7067.1|7062.1|7069.2|7064.2|7066.2|7061.2|0
1627444800000|2021-07-28 04:00:00|7067.2|7062.2|7063.4|7058.4|7067.7|7062.7|7062.6|7057.6|0
1627445100000|2021-07-28 04:05:00|7063.5|7058.5|7064.2|7059.2|7065.2|7060.2|7062.1|7057.1|0
1627445400000|2021-07-28 04:10:00|7064.3|7059.3|7066|7061|7066.3|7061.3|7063.5|7058.5|0
1627445700000|2021-07-28 04:15:00|7066.1|7061.1|7063.4|7058.4|7066.4|7061.4|7063.3|7058.3|0
1627446000000|2021-07-28 04:20:00|7063.3|7058.3|7064.8|7059.8|7065.7|7060.7|7062.8|7057.8|0
1627446300000|2021-07-28 04:25:00|7064.7|7059.7|7065.2|7060.2|7066.2|7061.2|7064.7|7059.7|0
1627446600000|2021-07-28 04:30:00|7065.3|7060.3|7064.4|7059.4|7066.3|7061.3|7062.9|7057.9|0
1627446900000|2021-07-28 04:35:00|7064.2|7059.2|7062.3|7057.3|7064.4|7059.4|7061.1|7056.1|0
1627447200000|2021-07-28 04:40:00|7062.2|7057.2|7060.5|7055.5|7062.2|7057.2|7060.3|7055.3|0
1627447500000|2021-07-28 04:45:00|7060.4|7055.4|7063.5|7058.5|7063.9|7058.9|7059.6|7054.6|0
1627447800000|2021-07-28 04:50:00|7063.6|7058.6|7061.4|7056.4|7063.9|7058.9|7060.9|7055.9|0
1627448100000|2021-07-28 04:55:00|7061.2|7056.2|7058.5|7053.5|7061.3|7056.3|7057.9|7052.9|0
1627448400000|2021-07-28 05:00:00|7058.3|7053.3|7054.8|7049.8|7059.4|7054.4|7052.7|7047.7|0
1627448700000|2021-07-28 05:05:00|7054.9|7049.9|7060.2|7055.2|7061.4|7056.4|7054.9|7049.9|0
1627449000000|2021-07-28 05:10:00|7060.1|7055.1|7062.4|7057.4|7065.8|7060.8|7058.1|7053.1|0
1627449300000|2021-07-28 05:15:00|7062.3|7057.3|7057.9|7052.9|7063.2|7058.2|7057.8|7052.8|0
1627449600000|2021-07-28 05:20:00|7058|7053|7056.1|7051.1|7059.4|7054.4|7055.9|7050.9|0
1627449900000|2021-07-28 05:25:00|7056.2|7051.2|7058.3|7053.3|7060|7055|7055.2|7050.2|0
1627450200000|2021-07-28 05:30:00|7058.2|7053.2|7047.1|7042.1|7062.2|7057.2|7046.9|7041.9|0
1627450500000|2021-07-28 05:35:00|7047.2|7042.2|7048.1|7043.1|7048.3|7043.3|7039.6|7034.6|0
1627450800000|2021-07-28 05:40:00|7048.2|7043.2|7052.2|7047.2|7052.4|7047.4|7045.4|7040.4|0
1627451100000|2021-07-28 05:45:00|7052.3|7047.3|7054.4|7049.4|7055.1|7050.1|7050.1|7045.1|0
1627451400000|2021-07-28 05:50:00|7054.5|7049.5|7054.4|7049.4|7056.3|7051.3|7052.6|7047.6|0
1627451700000|2021-07-28 05:55:00|7054.5|7049.5|7058.6|7053.6|7058.6|7053.6|7054.2|7049.2|0
1627452000000|2021-07-28 06:00:00|7058.5|7053.5|7055.5|7050.5|7059.3|7054.3|7054.8|7049.8|0
1627452300000|2021-07-28 06:05:00|7055.4|7050.4|7053.6|7048.6|7055.5|7050.5|7052.6|7047.6|0
1627452600000|2021-07-28 06:10:00|7053.5|7048.5|7054.9|7049.9|7055.4|7050.4|7050.4|7045.4|0
1627452900000|2021-07-28 06:15:00|7054.8|7049.8|7055.1|7050.1|7055.7|7050.7|7052.4|7047.4|0
1627453200000|2021-07-28 06:20:00|7055|7050|7055.6|7050.6|7055.6|7050.6|7052|7047|0
1627453500000|2021-07-28 06:25:00|7055.8|7050.8|7066.1|7061.1|7068|7063|7054.5|7049.5|0
1627453800000|2021-07-28 06:30:00|7066|7061|7069.7|7064.7|7073.9|7068.9|7065.6|7060.6|0
1627454100000|2021-07-28 06:35:00|7069.6|7064.6|7067.9|7062.9|7069.8|7064.8|7067.7|7062.7|0
1627454400000|2021-07-28 06:40:00|7068|7063|7066.1|7061.1|7068.4|7063.4|7062.3|7057.3|0
1627454700000|2021-07-28 06:45:00|7066.2|7061.2|7068.5|7063.5|7069.6|7064.6|7065.8|7060.8|0
1627455000000|2021-07-28 06:50:00|7068.6|7063.6|7069.7|7064.7|7070.6|7065.6|7068.6|7063.6|0
1627455300000|2021-07-28 06:55:00|7069.6|7064.6|7064.6|7059.6|7069.6|7064.6|7064.3|7059.3|0
1627455600000|2021-07-28 07:00:00|7064.7|7059.7|7067.6|7062.6|7071.3|7066.3|7064.7|7059.7|0
1627455900000|2021-07-28 07:05:00|7067.8|7062.8|7068.5|7063.5|7072.2|7067.2|7067.1|7062.1|0
1627456200000|2021-07-28 07:10:00|7068.9|7063.9|7066.8|7061.8|7070.2|7065.2|7064.7|7059.7|0
1627456500000|2021-07-28 07:15:00|7066.9|7061.9|7068.5|7063.5|7069.7|7064.7|7063.8|7058.8|0
1627456800000|2021-07-28 07:20:00|7068.2|7063.2|7068.9|7063.9|7069.9|7064.9|7066.8|7061.8|0
1627457100000|2021-07-28 07:25:00|7069.1|7064.1|7067|7062|7069.5|7064.5|7066.7|7061.7|0
1627457400000|2021-07-28 07:30:00|7067.1|7062.1|7065.1|7060.1|7068.5|7063.5|7064|7059|0
1627457700000|2021-07-28 07:35:00|7065.2|7060.2|7065|7060|7067.5|7062.5|7063|7058|0
1627458000000|2021-07-28 07:40:00|7065.1|7060.1|7066.5|7061.5|7067|7062|7062.4|7057.4|0
1627458300000|2021-07-28 07:45:00|7066.4|7061.4|7065.6|7060.6|7067|7062|7064.7|7059.7|0
1627458600000|2021-07-28 07:50:00|7065.5|7060.5|7068.5|7063.5|7069.4|7064.4|7065|7060|0
1627458900000|2021-07-28 07:55:00|7068.6|7063.6|7068.4|7063.4|7070.1|7065.1|7066.6|7061.6|0
1627459200000|2021-07-28 08:00:00|7068.6|7063.6|7097.3|7094.3|7101.7|7098.7|7068.4|7063.4|0
1627459500000|2021-07-28 08:05:00|7098.7|7095.7|7102.6|7099.6|7105.3|7102.3|7094.5|7091.5|0
1627459800000|2021-07-28 08:10:00|7103.4|7100.4|7113.1|7110.1|7115.3|7112.3|7102.2|7099.2|0
1627460100000|2021-07-28 08:15:00|7113.2|7110.2|7113.9|7110.9|7116.4|7113.4|7110.7|7107.7|0
1627460400000|2021-07-28 08:20:00|7115.4|7112.4|7119.1|7116.1|7122|7119|7111.8|7108.8|0
1627460700000|2021-07-28 08:25:00|7121.9|7118.9|7118.6|7115.6|7121.9|7118.9|7115.3|7112.3|0
1627461000000|2021-07-28 08:30:00|7121.1|7118.1|7120.9|7117.9|7127.9|7124.9|7119.5|7116.5|0
1627461300000|2021-07-28 08:35:00|7121|7118|7125.1|7122.1|7125.7|7122.7|7119.9|7116.9|0
1627461600000|2021-07-28 08:40:00|7123.5|7120.5|7124.1|7121.1|7127.9|7124.9|7122.5|7119.5|0
1627461900000|2021-07-28 08:45:00|7124|7121|7125.3|7122.3|7125.4|7122.4|7120.5|7117.5|0
1627462200000|2021-07-28 08:50:00|7125.4|7122.4|7126.8|7123.8|7131|7128|7123.3|7120.3|0
1627462500000|2021-07-28 08:55:00|7126.3|7123.3|7128.5|7125.5|7130.8|7127.8|7126.2|7123.2|0
1627462800000|2021-07-28 09:00:00|7128.4|7125.4|7129.4|7126.4|7132|7129|7127.2|7124.2|0
1627463100000|2021-07-28 09:05:00|7128.2|7125.2|7124.3|7121.3|7128.7|7125.7|7122.8|7119.8|0
1627463400000|2021-07-28 09:10:00|7124.9|7121.9|7124.5|7121.5|7126.6|7123.6|7121.5|7118.5|0
1627463700000|2021-07-28 09:15:00|7125.3|7122.3|7124.4|7121.4|7125.9|7122.9|7121.1|7118.1|0
1627464000000|2021-07-28 09:20:00|7124.5|7121.5|7118.3|7115.3|7124.5|7121.5|7118.1|7115.1|0
1627464300000|2021-07-28 09:25:00|7118.4|7115.4|7121.2|7118.2|7124.5|7121.5|7118.2|7115.2|0
1627464600000|2021-07-28 09:30:00|7121|7118|7121.8|7118.8|7125.1|7122.1|7115|7112|0
1627464900000|2021-07-28 09:35:00|7121.9|7118.9|7123.1|7120.1|7124.6|7121.6|7115.6|7112.6|0
1627465200000|2021-07-28 09:40:00|7123.2|7120.2|7120.1|7117.1|7123.3|7120.3|7116.5|7113.5|0
1627465500000|2021-07-28 09:45:00|7120.2|7117.2|7124.6|7121.6|7125|7122|7116.9|7113.9|0
1627465800000|2021-07-28 09:50:00|7124.7|7121.7|7124.3|7121.3|7126|7123|7121.2|7118.2|0
1627466100000|2021-07-28 09:55:00|7124.5|7121.5|7127.9|7124.9|7129.5|7126.5|7124.5|7121.5|0
1627466400000|2021-07-28 10:00:00|7127.7|7124.7|7127.6|7124.6|7128.9|7125.9|7127|7124|0
1627466700000|2021-07-28 10:05:00|7127.7|7124.7|7129.5|7126.5|7130.7|7127.7|7127.3|7124.3|0
1627467000000|2021-07-28 10:10:00|7129.1|7126.1|7120|7117|7129.8|7126.8|7119.7|7116.7|0
1627467300000|2021-07-28 10:15:00|7119.7|7116.7|7118.3|7115.3|7120.1|7117.1|7115.2|7112.2|0
1627467600000|2021-07-28 10:20:00|7118.8|7115.8|7119.9|7116.9|7120.9|7117.9|7118.7|7115.7|0
1627467900000|2021-07-28 10:25:00|7119.7|7116.7|7121.4|7118.4|7121.4|7118.4|7117.4|7114.4|0
1627468200000|2021-07-28 10:30:00|7121|7118|7124.7|7121.7|7124.7|7121.7|7121|7118|0
1627468500000|2021-07-28 10:35:00|7124.9|7121.9|7127.5|7124.5|7127.5|7124.5|7124.6|7121.6|0
1627468800000|2021-07-28 10:40:00|7127.4|7124.4|7126.8|7123.8|7127.6|7124.6|7125.4|7122.4|0
1627469100000|2021-07-28 10:45:00|7127|7124|7126.1|7123.1|7127.8|7124.8|7126.1|7123.1|0
1627469400000|2021-07-28 10:50:00|7126.2|7123.2|7122.9|7119.9|7127.2|7124.2|7122.4|7119.4|0
1627469700000|2021-07-28 10:55:00|7122.4|7119.4|7128.1|7125.1|7128.5|7125.5|7121.8|7118.8|0
1627470000000|2021-07-28 11:00:00|7126.4|7123.4|7122.6|7119.6|7128|7125|7119.2|7116.2|0
1627470300000|2021-07-28 11:05:00|7122.5|7119.5|7126.8|7123.8|7127.3|7124.3|7120.7|7117.7|0
1627470600000|2021-07-28 11:10:00|7126.7|7123.7|7131.7|7128.7|7131.7|7128.7|7126.6|7123.6|0
1627470900000|2021-07-28 11:15:00|7131.8|7128.8|7131.2|7128.2|7132.9|7129.9|7129.2|7126.2|0
1627471200000|2021-07-28 11:20:00|7131.4|7128.4|7133|7130|7134.2|7131.2|7131.3|7128.3|0
1627471500000|2021-07-28 11:25:00|7132.7|7129.7|7132.6|7129.6|7135.2|7132.2|7132.1|7129.1|0
1627471800000|2021-07-28 11:30:00|7132.7|7129.7|7134.9|7131.9|7135.8|7132.8|7131.8|7128.8|0
1627472100000|2021-07-28 11:35:00|7135.2|7132.2|7136.2|7133.2|7137.8|7134.8|7134.9|7131.9|0
1627472400000|2021-07-28 11:40:00|7135.8|7132.8|7135.7|7132.7|7136.3|7133.3|7134.3|7131.3|0
1627472700000|2021-07-28 11:45:00|7135.5|7132.5|7134.7|7131.7|7136.3|7133.3|7133.9|7130.9|0
1627473000000|2021-07-28 11:50:00|7134.8|7131.8|7130.8|7127.8|7138|7135|7130.3|7127.3|0
1627473300000|2021-07-28 11:55:00|7130.9|7127.9|7136|7133|7137.1|7134.1|7130.8|7127.8|0
1627473600000|2021-07-28 12:00:00|7135.9|7132.9|7140.1|7137.1|7141.9|7138.9|7134.6|7131.6|0
1627473900000|2021-07-28 12:05:00|7140.5|7137.5|7138.9|7135.9|7141.2|7138.2|7137.8|7134.8|0
1627474200000|2021-07-28 12:10:00|7138.8|7135.8|7135.7|7132.7|7141.1|7138.1|7135.5|7132.5|0
1627474500000|2021-07-28 12:15:00|7135.8|7132.8|7137.7|7134.7|7137.7|7134.7|7135.1|7132.1|0
1627474800000|2021-07-28 12:20:00|7137.9|7134.9|7141.3|7138.3|7141.5|7138.5|7137.4|7134.4|0
1627475100000|2021-07-28 12:25:00|7141.6|7138.6|7142.7|7139.7|7142.7|7139.7|7139.8|7136.8|0
1627475400000|2021-07-28 12:30:00|7142.6|7139.6|7142.5|7139.5|7146.2|7143.2|7142.3|7139.3|0
1627475700000|2021-07-28 12:35:00|7142.4|7139.4|7145.6|7142.6|7145.9|7142.9|7141.4|7138.4|0
1627476000000|2021-07-28 12:40:00|7145.5|7142.5|7141.3|7138.3|7146.5|7143.5|7141.3|7138.3|0
1627476300000|2021-07-28 12:45:00|7141.6|7138.6|7139.1|7136.1|7143.4|7140.4|7139.1|7136.1|0
1627476600000|2021-07-28 12:50:00|7139.3|7136.3|7139.5|7136.5|7139.8|7136.8|7135.2|7132.2|0
1627476900000|2021-07-28 12:55:00|7140.3|7137.3|7134.6|7131.6|7141.9|7138.9|7133.1|7130.1|0
1627477200000|2021-07-28 13:00:00|7135.1|7132.1|7146.9|7143.9|7148.6|7145.6|7132.9|7129.9|0
1627477500000|2021-07-28 13:05:00|7148|7145|7148.7|7145.7|7151.1|7148.1|7146|7143|0
1627477800000|2021-07-28 13:10:00|7148.6|7145.6|7141.8|7138.8|7148.7|7145.7|7141.6|7138.6|0
1627478100000|2021-07-28 13:15:00|7142.2|7139.2|7150|7147|7151|7148|7141.2|7138.2|0
1627478400000|2021-07-28 13:20:00|7149.6|7146.6|7152|7149|7154.1|7151.1|7149.3|7146.3|0
1627478700000|2021-07-28 13:25:00|7147.9|7144.9|7144.2|7141.2|7151.9|7148.9|7142.5|7139.5|0
1627479000000|2021-07-28 13:30:00|7143.6|7140.6|7153.6|7151.8|7169|7167.2|7142.7|7139.7|0
1627479300000|2021-07-28 13:35:00|7154.1|7152.3|7100.4|7098.6|7154.1|7152.3|7100.3|7098.5|0
1627479600000|2021-07-28 13:40:00|7100.2|7098.4|7083.9|7082.1|7100.9|7099.1|7079.9|7078.1|0
1627479900000|2021-07-28 13:45:00|7084|7082.2|7102.6|7100.8|7108.4|7106.6|7081|7079.2|0
1627480200000|2021-07-28 13:50:00|7103.9|7102.1|7124.6|7122.8|7137.8|7136|7102.6|7100.8|0
1627480500000|2021-07-28 13:55:00|7124.1|7122.3|7148.6|7146.8|7150.8|7149|7121.9|7120.1|0
1627480800000|2021-07-28 14:00:00|7149.6|7147.8|7153.7|7151.9|7165.1|7163.3|7148.7|7146.9|0
1627481100000|2021-07-28 14:05:00|7153.3|7151.5|7177.8|7176|7182.4|7180.6|7149.9|7148.1|0
1627481400000|2021-07-28 14:10:00|7178.1|7176.3|7176.5|7174.7|7185|7183.2|7166.5|7164.7|0
1627481700000|2021-07-28 14:15:00|7176.3|7174.5|7210.4|7208.6|7211|7209.2|7174.3|7172.5|0
1627482000000|2021-07-28 14:20:00|7210.2|7208.4|7205|7203.2|7210.5|7208.7|7190.4|7188.6|0
1627482300000|2021-07-28 14:25:00|7204.8|7203|7192.5|7190.7|7205|7203.2|7185.8|7184|0
1627482600000|2021-07-28 14:30:00|7193.1|7191.3|7192.3|7190.5|7205.1|7203.3|7187|7185.2|0
1627482900000|2021-07-28 14:35:00|7192.5|7190.7|7188.2|7186.4|7195.6|7193.8|7182.8|7181|0
1627483200000|2021-07-28 14:40:00|7188.3|7186.5|7167.4|7165.6|7193.7|7191.9|7165.5|7163.7|0
1627483500000|2021-07-28 14:45:00|7167.6|7165.8|7188.4|7186.6|7189.6|7187.8|7167.6|7165.8|0
1627483800000|2021-07-28 14:50:00|7188.5|7186.7|7202.2|7200.4|7202.3|7200.5|7188.2|7186.4|0
1627484100000|2021-07-28 14:55:00|7202.4|7200.6|7193.6|7191.8|7203.2|7201.4|7190.8|7189|0
1627484400000|2021-07-28 15:00:00|7193.4|7191.6|7226.4|7224.6|7230.1|7228.3|7193.2|7191.4|0
1627484700000|2021-07-28 15:05:00|7226.1|7224.3|7225|7223.2|7235.5|7233.7|7223.7|7221.9|0
1627485000000|2021-07-28 15:10:00|7224.8|7223|7229.2|7227.4|7238.5|7236.7|7224|7222.2|0
1627485300000|2021-07-28 15:15:00|7229.4|7227.6|7232.7|7230.9|7236.6|7234.8|7228.8|7227|0
1627485600000|2021-07-28 15:20:00|7233.3|7231.5|7220.1|7218.3|7235|7233.2|7216.7|7214.9|0
1627485900000|2021-07-28 15:25:00|7220.2|7218.4|7208.9|7207.1|7221.4|7219.6|7208.4|7206.6|0
1627486200000|2021-07-28 15:30:00|7208.2|7206.4|7210.5|7208.7|7210.6|7208.8|7197|7195.2|0
1627486500000|2021-07-28 15:35:00|7210.3|7208.5|7207|7205.2|7212.9|7211.1|7204|7202.2|0
1627486800000|2021-07-28 15:40:00|7207.4|7205.6|7201.6|7199.8|7211.1|7209.3|7197.2|7195.4|0
1627487100000|2021-07-28 15:45:00|7202|7200.2|7194|7192.2|7206.9|7205.1|7185.8|7184|0
1627487400000|2021-07-28 15:50:00|7194.5|7192.7|7189.5|7187.7|7198.1|7196.3|7187.6|7185.8|0
1627487700000|2021-07-28 15:55:00|7189.4|7187.6|7195.5|7193.7|7201.1|7199.3|7187.8|7186|0
1627488000000|2021-07-28 16:00:00|7195.3|7193.5|7197|7195.2|7198.6|7196.8|7192.6|7190.8|0
1627488300000|2021-07-28 16:05:00|7198.1|7196.3|7203.9|7202.1|7207|7205.2|7197.4|7195.6|0
1627488600000|2021-07-28 16:10:00|7203.5|7201.7|7207.5|7205.7|7211|7209.2|7202.7|7200.9|0
1627488900000|2021-07-28 16:15:00|7207.6|7205.8|7204.4|7202.6|7208.5|7206.7|7198.9|7197.1|0
1627489200000|2021-07-28 16:20:00|7204.7|7202.9|7208.6|7206.8|7210.6|7208.8|7203.5|7201.7|0
1627489500000|2021-07-28 16:25:00|7209|7207.2|7209.2|7207.4|7211.8|7210|7204.8|7203|0
1627489800000|2021-07-28 16:30:00|7209.4|7207.6|7214.9|7213.1|7215.9|7214.1|7209|7207.2|0
1627490100000|2021-07-28 16:35:00|7215.2|7213.4|7200|7198.2|7217.9|7216.1|7198|7196.2|0
1627490400000|2021-07-28 16:40:00|7199.8|7198|7203.6|7201.8|7206.3|7204.5|7198.3|7196.5|0
1627490700000|2021-07-28 16:45:00|7203.8|7202|7207|7205.2|7210.5|7208.7|7202.4|7200.6|0
1627491000000|2021-07-28 16:50:00|7206.9|7205.1|7195.6|7193.8|7207|7205.2|7193.7|7191.9|0
1627491300000|2021-07-28 16:55:00|7196|7194.2|7197.2|7195.4|7201.2|7199.4|7194|7192.2|0
1627491600000|2021-07-28 17:00:00|7197|7195.2|7202.1|7200.3|7205.3|7203.5|7196.6|7194.8|0
1627491900000|2021-07-28 17:05:00|7202.8|7201|7196.8|7195|7204.4|7202.6|7192.6|7190.8|0
1627492200000|2021-07-28 17:10:00|7196.7|7194.9|7190.4|7188.6|7198.6|7196.8|7189.4|7187.6|0
1627492500000|2021-07-28 17:15:00|7190.3|7188.5|7178.2|7176.4|7190.3|7188.5|7176.4|7174.6|0
1627492800000|2021-07-28 17:20:00|7178.1|7176.3|7178.8|7177|7183.4|7181.6|7176.7|7174.9|0
1627493100000|2021-07-28 17:25:00|7178.9|7177.1|7179|7177.2|7181.6|7179.8|7175.4|7173.6|0
1627493400000|2021-07-28 17:30:00|7179.2|7177.4|7167.4|7165.6|7179.3|7177.5|7167.2|7165.4|0
1627493700000|2021-07-28 17:35:00|7167|7165.2|7166.3|7164.5|7171|7169.2|7166.3|7164.5|0
1627494000000|2021-07-28 17:40:00|7166.1|7164.3|7171.2|7169.4|7175.4|7173.6|7166.1|7164.3|0
1627494300000|2021-07-28 17:45:00|7170.8|7169|7177.7|7175.9|7178.7|7176.9|7170.7|7168.9|0
1627494600000|2021-07-28 17:50:00|7178.2|7176.4|7172.7|7170.9|7178.6|7176.8|7170.1|7168.3|0
1627494900000|2021-07-28 17:55:00|7172.5|7170.7|7172.6|7170.8|7178.1|7176.3|7170.8|7169|0
1627495200000|2021-07-28 18:00:00|7173.3|7171.5|7188.4|7186.6|7196|7194.2|7148.6|7146.8|0
1627495500000|2021-07-28 18:05:00|7188|7186.2|7181.5|7179.7|7190.6|7188.8|7173.2|7171.4|0
1627495800000|2021-07-28 18:10:00|7183.2|7181.4|7197.8|7196|7197.8|7196|7182.5|7180.7|0
1627496100000|2021-07-28 18:15:00|7197.7|7195.9|7190.9|7189.1|7199.3|7197.5|7190.9|7189.1|0
1627496400000|2021-07-28 18:20:00|7188.5|7186.7|7195.7|7193.9|7199.9|7198.1|7185.7|7183.9|0
1627496700000|2021-07-28 18:25:00|7194.9|7193.1|7191.1|7189.3|7196.7|7194.9|7186.1|7184.3|0
1627497000000|2021-07-28 18:30:00|7191.3|7189.5|7188.4|7186.6|7193|7191.2|7182.7|7180.9|0
1627497300000|2021-07-28 18:35:00|7188.7|7186.9|7191.8|7190|7192.9|7191.1|7168.4|7166.6|0
1627497600000|2021-07-28 18:40:00|7191.7|7189.9|7200|7198.2|7202.5|7200.7|7189.6|7187.8|0
1627497900000|2021-07-28 18:45:00|7200.1|7198.3|7207.4|7205.6|7208.7|7206.9|7196.3|7194.5|0
1627498200000|2021-07-28 18:50:00|7207.3|7205.5|7197.1|7195.3|7210.5|7208.7|7193.9|7192.1|0
1627498500000|2021-07-28 18:55:00|7197.7|7195.9|7194.1|7192.3|7202.2|7200.4|7192|7190.2|0
1627498800000|2021-07-28 19:00:00|7195.1|7193.3|7194.8|7193|7201.3|7199.5|7191.7|7189.9|0
1627499100000|2021-07-28 19:05:00|7196.3|7194.5|7198.6|7196.8|7201.3|7199.5|7192.7|7190.9|0
1627499400000|2021-07-28 19:10:00|7198.7|7196.9|7202.9|7201.1|7202.9|7201.1|7197.7|7195.9|0
1627499700000|2021-07-28 19:15:00|7202.6|7200.8|7207.8|7206|7210.1|7208.3|7202.2|7200.4|0
1627500000000|2021-07-28 19:20:00|7207.9|7206.1|7207.2|7205.4|7210.6|7208.8|7200|7198.2|0
1627500300000|2021-07-28 19:25:00|7207.7|7205.9|7211.7|7209.9|7212.5|7210.7|7203.5|7201.7|0
1627500600000|2021-07-28 19:30:00|7212.1|7210.3|7216.4|7214.6|7219.9|7218.1|7212.1|7210.3|0
1627500900000|2021-07-28 19:35:00|7216|7214.2|7209.8|7208|7218.5|7216.7|7208.9|7207.1|0
1627501200000|2021-07-28 19:40:00|7210|7208.2|7210.5|7208.7|7213.5|7211.7|7207.5|7205.7|0
1627501500000|2021-07-28 19:45:00|7210.9|7209.1|7205.1|7203.3|7210.9|7209.1|7203.6|7201.8|0
1627501800000|2021-07-28 19:50:00|7205.6|7203.8|7200|7198.2|7206.4|7204.6|7199.9|7198.1|0
1627502100000|2021-07-28 19:55:00|7197.6|7195.8|7193.1|7191.3|7201.6|7199.8|7192.4|7190.6|0
1627502400000|2021-07-28 20:00:00|7193.7|7190.7|7190.1|7187.1|7199.1|7196.1|7189.5|7186.5|0
1627502700000|2021-07-28 20:05:00|7190.2|7187.2|7146.7|7143.7|7190.5|7187.5|7137.9|7134.9|0
1627503000000|2021-07-28 20:10:00|7146.6|7143.6|7156.9|7153.9|7157.2|7154.2|7144.5|7141.5|0
1627503300000|2021-07-28 20:15:00|7157.3|7154.3|7159.9|7156.9|7163.7|7160.7|7156.6|7153.6|0
1627503600000|2021-07-28 20:20:00|7159.2|7156.2|7158.3|7155.3|7165.3|7162.3|7158.3|7155.3|0
1627503900000|2021-07-28 20:25:00|7158.2|7155.2|7154.4|7151.4|7160.1|7157.1|7153.1|7150.1|0
1627504200000|2021-07-28 20:30:00|7154.3|7151.3|7154.5|7151.5|7154.7|7151.7|7150.9|7147.9|0
1627504500000|2021-07-28 20:35:00|7154.4|7151.4|7158.4|7155.4|7158.4|7155.4|7153.1|7150.1|0
1627504800000|2021-07-28 20:40:00|7158.6|7155.6|7155.5|7152.5|7158.6|7155.6|7155|7152|0
1627505100000|2021-07-28 20:45:00|7155.7|7152.7|7152|7149|7155.9|7152.9|7151.4|7148.4|0
1627505400000|2021-07-28 20:50:00|7152.3|7149.3|7149.9|7146.9|7153.1|7150.1|7149.9|7146.9|0
1627505700000|2021-07-28 20:55:00|7150.3|7147.3|7151.4|7148.4|7151.6|7148.6|7148.4|7145.4|0
1627506000000|2021-07-28 21:00:00|7151.3|7148.3|7151.6|7148.6|7152.5|7149.5|7147.3|7144.3|0
1627506300000|2021-07-28 21:05:00|7151.5|7148.5|7155.5|7152.5|7155.5|7152.5|7151|7148|0
1627506600000|2021-07-28 21:10:00|7155.6|7152.6|7155|7152|7156|7153|7152.1|7149.1|0
1627506900000|2021-07-28 21:15:00|7154.9|7151.9|7155.7|7152.7|7155.8|7152.8|7153.5|7150.5|0
1627507200000|2021-07-28 21:20:00|7155.8|7152.8|7155.9|7152.9|7156.5|7153.5|7155.2|7152.2|0
1627507500000|2021-07-28 21:25:00|7155.8|7152.8|7154.4|7151.4|7155.8|7152.8|7153.4|7150.4|0
1627507800000|2021-07-28 21:30:00|7154.3|7151.3|7153.4|7150.4|7155.3|7152.3|7152.8|7149.8|0
1627508100000|2021-07-28 21:35:00|7153.5|7150.5|7155.6|7152.6|7155.9|7152.9|7152.9|7149.9|0
1627508400000|2021-07-28 21:40:00|7155.8|7152.8|7154.4|7151.4|7156.1|7153.1|7153.9|7150.9|0
1627508700000|2021-07-28 21:45:00|7154.2|7151.2|7153.5|7150.5|7154.9|7151.9|7153|7150|0
1627509000000|2021-07-28 21:50:00|7153.6|7150.6|7154.6|7151.6|7155.8|7152.8|7153.6|7150.6|0
1627509300000|2021-07-28 21:55:00|7154.5|7151.5|7155.2|7152.2|7156.3|7153.3|7154.5|7151.5|0
1627509600000|2021-07-28 22:00:00|7155.1|7152.1|7156.5|7153.5|7157|7154|7155|7152|0
1627509900000|2021-07-28 22:05:00|7156.4|7153.4|7156.5|7153.5|7157.7|7154.7|7156.3|7153.3|0
1627510200000|2021-07-28 22:10:00|7156.6|7153.6|7159.2|7156.2|7159.6|7156.6|7156.1|7153.1|0
1627510500000|2021-07-28 22:15:00|7159.1|7156.1|7161.5|7158.5|7161.7|7158.7|7158.2|7155.2|0
1627510800000|2021-07-28 22:20:00|7161.7|7158.7|7161.6|7158.6|7162|7159|7160.7|7157.7|0
1627511100000|2021-07-28 22:25:00|7161.7|7158.7|7165.2|7162.2|7165.6|7162.6|7161.6|7158.6|0
1627511400000|2021-07-28 22:30:00|7165.3|7162.3|7164.3|7161.3|7165.4|7162.4|7164|7161|0
1627511700000|2021-07-28 22:35:00|7164.6|7161.6|7163.2|7160.2|7164.6|7161.6|7162.5|7159.5|0
1627512000000|2021-07-28 22:40:00|7163|7160|7164.6|7161.6|7164.6|7161.6|7162.9|7159.9|0
1627512300000|2021-07-28 22:45:00|7164.7|7161.7|7163.3|7160.3|7164.7|7161.7|7162.9|7159.9|0
1627512600000|2021-07-28 22:50:00|7163|7160|7162.1|7159.1|7163.1|7160.1|7161.2|7158.2|0
1627512900000|2021-07-28 22:55:00|7161.6|7158.6|7161|7158|7162.2|7159.2|7160.5|7157.5|0
1627513200000|2021-07-28 23:00:00|7160.1|7157.1|7162.2|7159.2|7162.3|7159.3|7160|7157|0
1627513500000|2021-07-28 23:05:00|7162|7159|7159.7|7156.7|7163.3|7160.3|7159.3|7156.3|0
1627513800000|2021-07-28 23:10:00|7159.8|7156.8|7159.4|7156.4|7161.4|7158.4|7159.3|7156.3|0
1627514100000|2021-07-28 23:15:00|7159.6|7156.6|7161.4|7158.4|7161.5|7158.5|7159.5|7156.5|0
1627514400000|2021-07-28 23:20:00|7161.5|7158.5|7163.6|7160.6|7164.9|7161.9|7161.5|7158.5|0
1627514700000|2021-07-28 23:25:00|7163.8|7160.8|7161.7|7158.7|7164.1|7161.1|7161.1|7158.1|0
1627515000000|2021-07-28 23:30:00|7161.8|7158.8|7163.9|7160.9|7164.3|7161.3|7160.5|7157.5|0
1627515300000|2021-07-28 23:35:00|7164|7161|7162.4|7159.4|7164|7161|7161.3|7158.3|0
1627515600000|2021-07-28 23:40:00|7162.5|7159.5|7160.2|7157.2|7162.5|7159.5|7160.2|7157.2|0
1627515900000|2021-07-28 23:45:00|7160.6|7157.6|7160.7|7157.7|7161|7158|7160.4|7157.4|0
1627516200000|2021-07-28 23:50:00|7160.6|7157.6|7162.2|7159.2|7163.7|7160.7|7160.2|7157.2|0
1627516500000|2021-07-28 23:55:00|7162.3|7159.3|7165.9|7160.9|7165.9|7162.2|7162.2|7159.2|0
1627516800000|2021-07-29 00:00:00|7165.7|7160.7|7163.3|7158.3|7167.5|7162.5|7161.8|7156.8|0
1627517100000|2021-07-29 00:05:00|7163.4|7158.4|7160.3|7155.3|7163.4|7158.4|7159.3|7154.3|0
1627517400000|2021-07-29 00:10:00|7160.5|7155.5|7161.9|7156.9|7162.1|7157.1|7158.5|7153.5|0
1627517700000|2021-07-29 00:15:00|7162|7157|7163.3|7158.3|7164|7159|7159.6|7154.6|0
1627518000000|2021-07-29 00:20:00|7163.4|7158.4|7163.9|7158.9|7165.2|7160.2|7162.6|7157.6|0
1627518300000|2021-07-29 00:25:00|7164|7159|7162.4|7157.4|7164.2|7159.2|7162|7157|0
1627518600000|2021-07-29 00:30:00|7162.5|7157.5|7163|7158|7163.5|7158.5|7160.7|7155.7|0
1627518900000|2021-07-29 00:35:00|7162.9|7157.9|7163.8|7158.8|7164.4|7159.4|7162|7157|0
1627519200000|2021-07-29 00:40:00|7163.7|7158.7|7163.2|7158.2|7164.6|7159.6|7162.5|7157.5|0
1627519500000|2021-07-29 00:45:00|7163.3|7158.3|7165.1|7160.1|7165.4|7160.4|7163.3|7158.3|0
1627519800000|2021-07-29 00:50:00|7165.2|7160.2|7165.6|7160.6|7166.1|7161.1|7164.7|7159.7|0
1627520100000|2021-07-29 00:55:00|7165.7|7160.7|7166.5|7161.5|7166.7|7161.7|7165.1|7160.1|0
1627520400000|2021-07-29 01:00:00|7166.6|7161.6|7164.9|7159.9|7167|7162|7163.6|7158.6|0
1627520700000|2021-07-29 01:05:00|7164.8|7159.8|7164.4|7159.4|7166.1|7161.1|7164.3|7159.3|0
1627521000000|2021-07-29 01:10:00|7164.5|7159.5|7162.6|7157.6|7165.1|7160.1|7162.4|7157.4|0
1627521300000|2021-07-29 01:15:00|7162.7|7157.7|7163.9|7158.9|7164|7159|7158.1|7153.1|0
1627521600000|2021-07-29 01:20:00|7164|7159|7160|7155|7164.7|7159.7|7159.2|7154.2|0
1627521900000|2021-07-29 01:25:00|7159.7|7154.7|7160.1|7155.1|7160.2|7155.2|7158.1|7153.1|0
1627522200000|2021-07-29 01:30:00|7160|7155|7155.3|7150.3|7161.3|7156.3|7154.4|7149.4|0
1627522500000|2021-07-29 01:35:00|7155.4|7150.4|7153.3|7148.3|7156.2|7151.2|7152.7|7147.7|0
1627522800000|2021-07-29 01:40:00|7153.2|7148.2|7156.1|7151.1|7157.3|7152.3|7152.6|7147.6|0
1627523100000|2021-07-29 01:45:00|7156.2|7151.2|7150.4|7145.4|7156.3|7151.3|7147.4|7142.4|0
1627523400000|2021-07-29 01:50:00|7150.3|7145.3|7146.2|7141.2|7151.7|7146.7|7144.3|7139.3|0
1627523700000|2021-07-29 01:55:00|7146.1|7141.1|7146.7|7141.7|7148.3|7143.3|7145|7140|0
1627524000000|2021-07-29 02:00:00|7146.8|7141.8|7147.4|7142.4|7148.6|7143.6|7145.4|7140.4|0
1627524300000|2021-07-29 02:05:00|7147.3|7142.3|7146.5|7141.5|7149.1|7144.1|7144.8|7139.8|0
1627524600000|2021-07-29 02:10:00|7146.6|7141.6|7149.1|7144.1|7149.9|7144.9|7146.2|7141.2|0
1627524900000|2021-07-29 02:15:00|7149.2|7144.2|7148|7143|7149.9|7144.9|7147.6|7142.6|0
1627525200000|2021-07-29 02:20:00|7148.1|7143.1|7148.6|7143.6|7149.5|7144.5|7147.8|7142.8|0
1627525500000|2021-07-29 02:25:00|7148.7|7143.7|7149.2|7144.2|7149.2|7144.2|7146.9|7141.9|0
1627525800000|2021-07-29 02:30:00|7149.1|7144.1|7147.8|7142.8|7151.2|7146.2|7147.8|7142.8|0
1627526100000|2021-07-29 02:35:00|7147.9|7142.9|7153.6|7148.6|7156|7151|7147.8|7142.8|0
1627526400000|2021-07-29 02:40:00|7153.7|7148.7|7151.8|7146.8|7154.5|7149.5|7151.1|7146.1|0
1627526700000|2021-07-29 02:45:00|7151.7|7146.7|7152.9|7147.9|7153.5|7148.5|7150.8|7145.8|0
1627527000000|2021-07-29 02:50:00|7153|7148|7151.1|7146.1|7153.5|7148.5|7150.7|7145.7|0
1627527300000|2021-07-29 02:55:00|7151.2|7146.2|7152.8|7147.8|7153.1|7148.1|7151.2|7146.2|0
1627527600000|2021-07-29 03:00:00|7152.7|7147.7|7153.7|7148.7|7155.2|7150.2|7152.7|7147.7|0
1627527900000|2021-07-29 03:05:00|7153.8|7148.8|7154.6|7149.6|7155.7|7150.7|7153.8|7148.8|0
1627528200000|2021-07-29 03:10:00|7154.7|7149.7|7156.7|7151.7|7157.1|7152.1|7153.9|7148.9|0
1627528500000|2021-07-29 03:15:00|7157.1|7152.1|7155.8|7150.8|7157.3|7152.3|7155.2|7150.2|0
1627528800000|2021-07-29 03:20:00|7156.2|7151.2|7155.2|7150.2|7156.3|7151.3|7154.1|7149.1|0
1627529100000|2021-07-29 03:25:00|7155.1|7150.1|7153.3|7148.3|7155.4|7150.4|7152.8|7147.8|0
1627529400000|2021-07-29 03:30:00|7153.4|7148.4|7154.8|7149.8|7155.5|7150.5|7153.3|7148.3|0
1627529700000|2021-07-29 03:35:00|7154.7|7149.7|7155.7|7150.7|7156|7151|7154.5|7149.5|0
1627530000000|2021-07-29 03:40:00|7155.8|7150.8|7154.6|7149.6|7156.7|7151.7|7154.2|7149.2|0
1627530300000|2021-07-29 03:45:00|7154.5|7149.5|7154.7|7149.7|7155.5|7150.5|7154|7149|0
1627530600000|2021-07-29 03:50:00|7154.6|7149.6|7154.6|7149.6|7155|7150|7153.9|7148.9|0
1627530900000|2021-07-29 03:55:00|7154.5|7149.5|7154.1|7149.1|7154.6|7149.6|7153|7148|0
1627531200000|2021-07-29 04:00:00|7153.9|7148.9|7153.8|7148.8|7154.5|7149.5|7152.8|7147.8|0
1627531500000|2021-07-29 04:05:00|7153.9|7148.9|7153.7|7148.7|7154.6|7149.6|7153.4|7148.4|0
1627531800000|2021-07-29 04:10:00|7153.8|7148.8|7155.2|7150.2|7155.5|7150.5|7153.7|7148.7|0
1627532100000|2021-07-29 04:15:00|7155.3|7150.3|7154.4|7149.4|7155.5|7150.5|7154.2|7149.2|0
1627532400000|2021-07-29 04:20:00|7154.5|7149.5|7155.5|7150.5|7155.6|7150.6|7154.5|7149.5|0
1627532700000|2021-07-29 04:25:00|7155.6|7150.6|7155|7150|7156.3|7151.3|7154.6|7149.6|0
1627533000000|2021-07-29 04:30:00|7154.9|7149.9|7157.1|7152.1|7157.3|7152.3|7154.8|7149.8|0
1627533300000|2021-07-29 04:35:00|7157.2|7152.2|7156.1|7151.1|7158.4|7153.4|7155.6|7150.6|0
1627533600000|2021-07-29 04:40:00|7156|7151|7155.8|7150.8|7156.7|7151.7|7155.6|7150.6|0
1627533900000|2021-07-29 04:45:00|7155.7|7150.7|7158.3|7153.3|7159.4|7154.4|7155.7|7150.7|0
1627534200000|2021-07-29 04:50:00|7158.4|7153.4|7157.3|7152.3|7158.8|7153.8|7156.7|7151.7|0
1627534500000|2021-07-29 04:55:00|7157.2|7152.2|7157|7152|7158|7153|7156.7|7151.7|0
1627534800000|2021-07-29 05:00:00|7157.3|7152.3|7157.7|7152.7|7159.2|7154.2|7156.5|7151.5|0
1627535100000|2021-07-29 05:05:00|7157.8|7152.8|7158.5|7153.5|7159.5|7154.5|7156.3|7151.3|0
1627535400000|2021-07-29 05:10:00|7158.6|7153.6|7157.5|7152.5|7159.9|7154.9|7157.2|7152.2|0
1627535700000|2021-07-29 05:15:00|7157.6|7152.6|7159.7|7154.7|7160.1|7155.1|7157.6|7152.6|0
1627536000000|2021-07-29 05:20:00|7159.8|7154.8|7160|7155|7161.7|7156.7|7159.3|7154.3|0
1627536300000|2021-07-29 05:25:00|7160.1|7155.1|7163.3|7158.3|7163.3|7158.3|7160|7155|0
1627536600000|2021-07-29 05:30:00|7163.5|7158.5|7164.2|7159.2|7166.5|7161.5|7162.6|7157.6|0
1627536900000|2021-07-29 05:35:00|7164.5|7159.5|7163.9|7158.9|7165|7160|7163.3|7158.3|0
1627537200000|2021-07-29 05:40:00|7163.8|7158.8|7163.8|7158.8|7164|7159|7162.7|7157.7|0
1627537500000|2021-07-29 05:45:00|7163.9|7158.9|7163.7|7158.7|7164.3|7159.3|7163|7158|0
1627537800000|2021-07-29 05:50:00|7163.8|7158.8|7163.6|7158.6|7163.8|7158.8|7161.7|7156.7|0
1627538100000|2021-07-29 05:55:00|7163.5|7158.5|7164.2|7159.2|7164.3|7159.3|7162.4|7157.4|0
1627538400000|2021-07-29 06:00:00|7164.9|7159.9|7163.5|7158.5|7166.1|7161.1|7163.1|7158.1|0
1627538700000|2021-07-29 06:05:00|7163.7|7158.7|7163.2|7158.2|7163.8|7158.8|7161.3|7156.3|0
1627539000000|2021-07-29 06:10:00|7163.7|7158.7|7169.8|7164.8|7170.2|7165.2|7163.4|7158.4|0
1627539300000|2021-07-29 06:15:00|7169.9|7164.9|7169.1|7164.1|7170.4|7165.4|7167.4|7162.4|0
1627539600000|2021-07-29 06:20:00|7169|7164|7171.2|7166.2|7171.4|7166.4|7168.1|7163.1|0
1627539900000|2021-07-29 06:25:00|7171.1|7166.1|7172.2|7167.2|7173.1|7168.1|7169.8|7164.8|0
1627540200000|2021-07-29 06:30:00|7172.3|7167.3|7171.3|7166.3|7174.1|7169.1|7171.2|7166.2|0
1627540500000|2021-07-29 06:35:00|7171.2|7166.2|7169.1|7164.1|7172.6|7167.6|7167.8|7162.8|0
1627540800000|2021-07-29 06:40:00|7169|7164|7168.5|7163.5|7169.4|7164.4|7168.1|7163.1|0
1627541100000|2021-07-29 06:45:00|7168.4|7163.4|7170.4|7165.4|7171.3|7166.3|7168.3|7163.3|0
1627541400000|2021-07-29 06:50:00|7170.5|7165.5|7173.2|7168.2|7174|7169|7170.3|7165.3|0
1627541700000|2021-07-29 06:55:00|7173.3|7168.3|7172.7|7167.7|7174.6|7169.6|7172.3|7167.3|0
1627542000000|2021-07-29 07:00:00|7173|7168|7173.9|7168.9|7177.6|7172.6|7172.1|7167.1|0
1627542300000|2021-07-29 07:05:00|7174|7169|7173.7|7168.7|7176.3|7171.3|7172.1|7167.1|0
1627542600000|2021-07-29 07:10:00|7173.8|7168.8|7175.6|7170.6|7175.8|7170.8|7172.8|7167.8|0
1627542900000|2021-07-29 07:15:00|7175.7|7170.7|7174.4|7169.4|7176.6|7171.6|7173.9|7168.9|0
1627543200000|2021-07-29 07:20:00|7174.5|7169.5|7179.8|7174.8|7179.8|7174.8|7173.9|7168.9|0
1627543500000|2021-07-29 07:25:00|7179.7|7174.7|7182.8|7177.8|7182.8|7177.8|7178.6|7173.6|0
1627543800000|2021-07-29 07:30:00|7182.9|7177.9|7180.2|7175.2|7183|7178|7178.9|7173.9|0
1627544100000|2021-07-29 07:35:00|7180.3|7175.3|7175.2|7170.2|7180.3|7175.3|7175.2|7170.2|0
1627544400000|2021-07-29 07:40:00|7175.1|7170.1|7177.2|7172.2|7177.5|7172.5|7172.2|7167.2|0
1627544700000|2021-07-29 07:45:00|7177.3|7172.3|7177.2|7172.2|7178.5|7173.5|7175.8|7170.8|0
1627545000000|2021-07-29 07:50:00|7177.1|7172.1|7178|7173|7178.7|7173.7|7176.8|7171.8|0
1627545300000|2021-07-29 07:55:00|7177.9|7172.9|7178|7173|7178.6|7173.6|7177.2|7172.2|0
1627545600000|2021-07-29 08:00:00|7177.9|7172.9|7210|7207|7224.2|7221.2|7177.3|7172.3|0
1627545900000|2021-07-29 08:05:00|7209.5|7206.5|7209.5|7206.5|7210.6|7207.6|7203.2|7200.2|0
1627546200000|2021-07-29 08:10:00|7209.3|7206.3|7208.7|7205.7|7212.2|7209.2|7206.5|7203.5|0
1627546500000|2021-07-29 08:15:00|7208.8|7205.8|7209.4|7206.4|7216.8|7213.8|7207.8|7204.8|0
1627546800000|2021-07-29 08:20:00|7209.8|7206.8|7213.7|7210.7|7213.8|7210.8|7205.9|7202.9|0
1627547100000|2021-07-29 08:25:00|7213.2|7210.2|7206.7|7203.7|7214.5|7211.5|7206.7|7203.7|0
1627547400000|2021-07-29 08:30:00|7208|7205|7206.7|7203.7|7213|7210|7206.3|7203.3|0
1627547700000|2021-07-29 08:35:00|7206.9|7203.9|7208.4|7205.4|7210|7207|7206.2|7203.2|0
1627548000000|2021-07-29 08:40:00|7208.8|7205.8|7209.9|7206.9|7210.9|7207.9|7208.4|7205.4|0
1627548300000|2021-07-29 08:45:00|7210.1|7207.1|7210.3|7207.3|7211.9|7208.9|7209.1|7206.1|0
1627548600000|2021-07-29 08:50:00|7210.4|7207.4|7209.5|7206.5|7210.6|7207.6|7207.8|7204.8|0
1627548900000|2021-07-29 08:55:00|7209.3|7206.3|7207.7|7204.7|7209.7|7206.7|7205.4|7202.4|0
1627549200000|2021-07-29 09:00:00|7207.8|7204.8|7208.7|7205.7|7209|7206|7206.8|7203.8|0
1627549500000|2021-07-29 09:05:00|7209|7206|7212.1|7209.1|7213.1|7210.1|7208.6|7205.6|0
1627549800000|2021-07-29 09:10:00|7212.2|7209.2|7212.1|7209.1|7213.8|7210.8|7210|7207|0
1627550100000|2021-07-29 09:15:00|7211.8|7208.8|7207.6|7204.6|7212.7|7209.7|7206.1|7203.1|0
1627550400000|2021-07-29 09:20:00|7208.5|7205.5|7207.5|7204.5|7208.8|7205.8|7206.1|7203.1|0
1627550700000|2021-07-29 09:25:00|7207.4|7204.4|7204.9|7201.9|7207.6|7204.6|7204.6|7201.6|0
1627551000000|2021-07-29 09:30:00|7205.7|7202.7|7203.4|7200.4|7208.1|7205.1|7201.7|7198.7|0
1627551300000|2021-07-29 09:35:00|7203.5|7200.5|7208.6|7205.6|7208.9|7205.9|7203.5|7200.5|0
1627551600000|2021-07-29 09:40:00|7208.5|7205.5|7206.1|7203.1|7211.6|7208.6|7203.6|7200.6|0
1627551900000|2021-07-29 09:45:00|7206.5|7203.5|7208.8|7205.8|7211|7208|7205.7|7202.7|0
1627552200000|2021-07-29 09:50:00|7209|7206|7210.1|7207.1|7210.6|7207.6|7207.4|7204.4|0
1627552500000|2021-07-29 09:55:00|7210|7207|7214.1|7211.1|7215.8|7212.8|7210|7207|0
1627552800000|2021-07-29 10:00:00|7214|7211|7212.1|7209.1|7214.1|7211.1|7208.9|7205.9|0
1627553100000|2021-07-29 10:05:00|7212.2|7209.2|7210.6|7207.6|7215.3|7212.3|7209.5|7206.5|0
1627553400000|2021-07-29 10:10:00|7210.8|7207.8|7214.9|7211.9|7215.5|7212.5|7210.8|7207.8|0
1627553700000|2021-07-29 10:15:00|7215|7212|7217.5|7214.5|7218|7215|7214.7|7211.7|0
1627554000000|2021-07-29 10:20:00|7218.3|7215.3|7213.5|7210.5|7218.4|7215.4|7211.8|7208.8|0
1627554300000|2021-07-29 10:25:00|7213.6|7210.6|7211.5|7208.5|7214.9|7211.9|7211.5|7208.5|0
1627554600000|2021-07-29 10:30:00|7213.2|7210.2|7207.9|7204.9|7213.2|7210.2|7205.2|7202.2|0
1627554900000|2021-07-29 10:35:00|7209.2|7206.2|7205.9|7202.9|7209.2|7206.2|7203.3|7200.3|0
1627555200000|2021-07-29 10:40:00|7207.1|7204.1|7200.6|7197.6|7208|7205|7199.4|7196.4|0
1627555500000|2021-07-29 10:45:00|7199.7|7196.7|7189.1|7186.1|7200.1|7197.1|7180.1|7177.1|0
1627555800000|2021-07-29 10:50:00|7190.2|7187.2|7186.6|7183.6|7190.5|7187.5|7180.8|7177.8|0
1627556100000|2021-07-29 10:55:00|7186.7|7183.7|7190.5|7187.5|7190.7|7187.7|7183.7|7180.7|0
1627556400000|2021-07-29 11:00:00|7189|7186|7193.5|7190.5|7194.7|7191.7|7183.1|7180.1|0
1627556700000|2021-07-29 11:05:00|7193.4|7190.4|7187.8|7184.8|7194.4|7191.4|7187.2|7184.2|0
1627557000000|2021-07-29 11:10:00|7188|7185|7189.9|7186.9|7190.4|7187.4|7186.9|7183.9|0
1627557300000|2021-07-29 11:15:00|7190|7187|7189.7|7186.7|7191.2|7188.2|7187.9|7184.9|0
1627557600000|2021-07-29 11:20:00|7190|7187|7184|7181|7190|7187|7184|7181|0
1627557900000|2021-07-29 11:25:00|7184.1|7181.1|7182|7179|7185.9|7182.9|7181.8|7178.8|0
1627558200000|2021-07-29 11:30:00|7182.1|7179.1|7181|7178|7182.1|7179.1|7179.8|7176.8|0
1627558500000|2021-07-29 11:35:00|7181.1|7178.1|7187|7184|7187|7184|7180.9|7177.9|0
1627558800000|2021-07-29 11:40:00|7186.7|7183.7|7193.9|7190.9|7193.9|7190.9|7185.8|7182.8|0
1627559100000|2021-07-29 11:45:00|7194|7191|7195.9|7192.9|7197.6|7194.6|7194|7191|0
1627559400000|2021-07-29 11:50:00|7196.3|7193.3|7197.9|7194.9|7198.8|7195.8|7195.5|7192.5|0
1627559700000|2021-07-29 11:55:00|7197.7|7194.7|7199.9|7196.9|7199.9|7196.9|7196.2|7193.2|0
1627560000000|2021-07-29 12:00:00|7199.8|7196.8|7203.8|7200.8|7203.8|7200.8|7199|7196|0
1627560300000|2021-07-29 12:05:00|7204.1|7201.1|7208|7205|7209.6|7206.6|7202.6|7199.6|0
1627560600000|2021-07-29 12:10:00|7208.2|7205.2|7207.6|7204.6|7208.2|7205.2|7205.5|7202.5|0
1627560900000|2021-07-29 12:15:00|7207.7|7204.7|7207.9|7204.9|7209|7206|7207|7204|0
1627561200000|2021-07-29 12:20:00|7207.7|7204.7|7207.7|7204.7|7208.2|7205.2|7206.6|7203.6|0
1627561500000|2021-07-29 12:25:00|7207.8|7204.8|7207.8|7204.8|7208|7205|7205.1|7202.1|0
1627561800000|2021-07-29 12:30:00|7207.9|7204.9|7209.5|7206.5|7212.6|7209.6|7207.8|7204.8|0
1627562100000|2021-07-29 12:35:00|7209.4|7206.4|7205.9|7202.9|7209.5|7206.5|7205.9|7202.9|0
1627562400000|2021-07-29 12:40:00|7206|7203|7202.9|7199.9|7206|7203|7201|7198|0
1627562700000|2021-07-29 12:45:00|7202.8|7199.8|7200.9|7197.9|7203.6|7200.6|7200.9|7197.9|0
1627563000000|2021-07-29 12:50:00|7200.8|7197.8|7200|7197|7203.3|7200.3|7199.1|7196.1|0
1627563300000|2021-07-29 12:55:00|7200.3|7197.3|7200|7197|7201.3|7198.3|7199|7196|0
1627563600000|2021-07-29 13:00:00|7200.2|7197.2|7198.1|7195.1|7200.6|7197.6|7197.4|7194.4|0
1627563900000|2021-07-29 13:05:00|7198.3|7195.3|7199.1|7196.1|7200.5|7197.5|7198.2|7195.2|0
1627564200000|2021-07-29 13:10:00|7199.3|7196.3|7198|7195|7199.5|7196.5|7196|7193|0
1627564500000|2021-07-29 13:15:00|7197.9|7194.9|7196.6|7193.6|7198.1|7195.1|7196.1|7193.1|0
1627564800000|2021-07-29 13:20:00|7196.4|7193.4|7199.5|7196.5|7200.3|7197.3|7195.3|7192.3|0
1627565100000|2021-07-29 13:25:00|7202.8|7199.8|7195|7192|7204.9|7201.9|7194|7191|0
1627565400000|2021-07-29 13:30:00|7194.3|7191.3|7200.4|7198.6|7201.7|7199.9|7181.2|7179.4|0
1627565700000|2021-07-29 13:35:00|7200.8|7199|7220.3|7218.5|7221.2|7219.4|7198.7|7196.9|0
1627566000000|2021-07-29 13:40:00|7219.6|7217.8|7210.2|7208.4|7224.8|7223|7208.7|7206.9|0
1627566300000|2021-07-29 13:45:00|7210.4|7208.6|7212.5|7210.7|7226.5|7224.7|7205.9|7204.1|0
1627566600000|2021-07-29 13:50:00|7213|7211.2|7199.7|7197.9|7215.9|7214.1|7192.4|7190.6|0
1627566900000|2021-07-29 13:55:00|7201.2|7199.4|7186.4|7184.6|7202.2|7200.4|7182.3|7180.5|0
1627567200000|2021-07-29 14:00:00|7186|7184.2|7180.2|7178.4|7191.6|7189.8|7170.6|7168.8|0
1627567500000|2021-07-29 14:05:00|7179.8|7178|7171.4|7169.6|7179.9|7178.1|7169.5|7167.7|0
1627567800000|2021-07-29 14:10:00|7171.3|7169.5|7177.2|7175.4|7181.4|7179.6|7163|7161.2|0
1627568100000|2021-07-29 14:15:00|7177.1|7175.3|7187.7|7185.9|7189.3|7187.5|7173.4|7171.6|0
1627568400000|2021-07-29 14:20:00|7187.8|7186|7194.6|7192.8|7196.9|7195.1|7183.1|7181.3|0
1627568700000|2021-07-29 14:25:00|7195.2|7193.4|7214.7|7212.9|7214.7|7212.9|7194.4|7192.6|0
1627569000000|2021-07-29 14:30:00|7215.3|7213.5|7204.6|7202.8|7217.1|7215.3|7204.3|7202.5|0
1627569300000|2021-07-29 14:35:00|7204.7|7202.9|7222|7220.2|7222|7220.2|7204.2|7202.4|0
1627569600000|2021-07-29 14:40:00|7221.8|7220|7220.5|7218.7|7228|7226.2|7217.8|7216|0
1627569900000|2021-07-29 14:45:00|7220.8|7219|7221.5|7219.7|7222.3|7220.5|7213.1|7211.3|0
1627570200000|2021-07-29 14:50:00|7221.6|7219.8|7224.4|7222.6|7229.5|7227.7|7216|7214.2|0
1627570500000|2021-07-29 14:55:00|7224.6|7222.8|7223.4|7221.6|7227.8|7226|7218.3|7216.5|0
1627570800000|2021-07-29 15:00:00|7223.3|7221.5|7226.9|7225.1|7229.8|7228|7222.4|7220.6|0
1627571100000|2021-07-29 15:05:00|7226.6|7224.8|7228.3|7226.5|7229.8|7228|7225|7223.2|0
1627571400000|2021-07-29 15:10:00|7228.1|7226.3|7226.3|7224.5|7232.6|7230.8|7225.4|7223.6|0
1627571700000|2021-07-29 15:15:00|7226.4|7224.6|7232.1|7230.3|7232.7|7230.9|7223.4|7221.6|0
1627572000000|2021-07-29 15:20:00|7232|7230.2|7235.8|7234|7235.9|7234.1|7226.6|7224.8|0
1627572300000|2021-07-29 15:25:00|7235.7|7233.9|7230.5|7228.7|7235.9|7234.1|7225.5|7223.7|0
1627572600000|2021-07-29 15:30:00|7231.1|7229.3|7222.3|7220.5|7233.3|7231.5|7220.4|7218.6|0
1627572900000|2021-07-29 15:35:00|7222.1|7220.3|7222|7220.2|7228|7226.2|7217.4|7215.6|0
1627573200000|2021-07-29 15:40:00|7222.1|7220.3|7227.9|7226.1|7228.7|7226.9|7219|7217.2|0
1627573500000|2021-07-29 15:45:00|7227.7|7225.9|7234.1|7232.3|7235.3|7233.5|7227.7|7225.9|0
1627573800000|2021-07-29 15:50:00|7234.2|7232.4|7218|7216.2|7237.7|7235.9|7217.5|7215.7|0
1627574100000|2021-07-29 15:55:00|7218.1|7216.3|7220.9|7219.1|7221.9|7220.1|7216.3|7214.5|0
1627574400000|2021-07-29 16:00:00|7220.7|7218.9|7219.2|7217.4|7223.2|7221.4|7219.1|7217.3|0
1627574700000|2021-07-29 16:05:00|7219.3|7217.5|7218.5|7216.7|7225|7223.2|7214.6|7212.8|0
1627575000000|2021-07-29 16:10:00|7218.3|7216.5|7226|7224.2|7226|7224.2|7218.3|7216.5|0
1627575300000|2021-07-29 16:15:00|7225.7|7223.9|7235.8|7234|7238.1|7236.3|7225.6|7223.8|0
1627575600000|2021-07-29 16:20:00|7236|7234.2|7230.5|7228.7|7236.2|7234.4|7228.1|7226.3|0
1627575900000|2021-07-29 16:25:00|7230.6|7228.8|7225.8|7224|7230.8|7229|7223.2|7221.4|0
1627576200000|2021-07-29 16:30:00|7226.3|7224.5|7222.6|7220.8|7226.9|7225.1|7220.7|7218.9|0
1627576500000|2021-07-29 16:35:00|7223.3|7221.5|7220.6|7218.8|7226.5|7224.7|7220.6|7218.8|0
1627576800000|2021-07-29 16:40:00|7220.7|7218.9|7215|7213.2|7222.8|7221|7214|7212.2|0
1627577100000|2021-07-29 16:45:00|7214.7|7212.9|7210.4|7208.6|7215.7|7213.9|7208.5|7206.7|0
1627577400000|2021-07-29 16:50:00|7210.3|7208.5|7211.7|7209.9|7215.3|7213.5|7210|7208.2|0
1627577700000|2021-07-29 16:55:00|7211.6|7209.8|7215.2|7213.4|7216|7214.2|7207|7205.2|0
1627578000000|2021-07-29 17:00:00|7215.5|7213.7|7226.5|7224.7|7228.1|7226.3|7213.6|7211.8|0
1627578300000|2021-07-29 17:05:00|7226.7|7224.9|7227.5|7225.7|7230.8|7229|7217.6|7215.8|0
1627578600000|2021-07-29 17:10:00|7227.3|7225.5|7222.5|7220.7|7227.9|7226.1|7222.4|7220.6|0
1627578900000|2021-07-29 17:15:00|7223.1|7221.3|7214|7212.2|7223.9|7222.1|7213.4|7211.6|0
1627579200000|2021-07-29 17:20:00|7214.2|7212.4|7217.9|7216.1|7220.8|7219|7213.6|7211.8|0
1627579500000|2021-07-29 17:25:00|7217.8|7216|7221.9|7220.1|7222.1|7220.3|7214.4|7212.6|0
1627579800000|2021-07-29 17:30:00|7221.7|7219.9|7224.5|7222.7|7225.5|7223.7|7220.9|7219.1|0
1627580100000|2021-07-29 17:35:00|7224.6|7222.8|7222.3|7220.5|7227.9|7226.1|7218.5|7216.7|0
1627580400000|2021-07-29 17:40:00|7222.4|7220.6|7223.2|7221.4|7224.2|7222.4|7219.4|7217.6|0
1627580700000|2021-07-29 17:45:00|7223.1|7221.3|7223.2|7221.4|7225.7|7223.9|7220|7218.2|0
1627581000000|2021-07-29 17:50:00|7223|7221.2|7218.7|7216.9|7223|7221.2|7214.8|7213|0
1627581300000|2021-07-29 17:55:00|7219.1|7217.3|7219.7|7217.9|7221.1|7219.3|7215.6|7213.8|0
1627581600000|2021-07-29 18:00:00|7220|7218.2|7216.7|7214.9|7221.1|7219.3|7214.7|7212.9|0
1627581900000|2021-07-29 18:05:00|7216.4|7214.6|7213.2|7211.4|7219.6|7217.8|7211.6|7209.8|0
1627582200000|2021-07-29 18:10:00|7213|7211.2|7212.1|7210.3|7215.7|7213.9|7211.8|7210|0
1627582500000|2021-07-29 18:15:00|7212.3|7210.5|7202.4|7200.6|7212.8|7211|7200.9|7199.1|0
1627582800000|2021-07-29 18:20:00|7202.1|7200.3|7205.6|7203.8|7207.1|7205.3|7199.9|7198.1|0
1627583100000|2021-07-29 18:25:00|7205.5|7203.7|7208.9|7207.1|7211.5|7209.7|7203.4|7201.6|0
1627583400000|2021-07-29 18:30:00|7208.8|7207|7214|7212.2|7215.1|7213.3|7208.8|7207|0
1627583700000|2021-07-29 18:35:00|7213.9|7212.1|7205.5|7203.7|7214.6|7212.8|7205|7203.2|0
1627584000000|2021-07-29 18:40:00|7205|7203.2|7209.5|7207.7|7211.6|7209.8|7202.5|7200.7|0
1627584300000|2021-07-29 18:45:00|7209.9|7208.1|7212.9|7211.1|7215.3|7213.5|7209.6|7207.8|0
1627584600000|2021-07-29 18:50:00|7212.6|7210.8|7209.4|7207.6|7216.2|7214.4|7208.2|7206.4|0
1627584900000|2021-07-29 18:55:00|7209.7|7207.9|7208.6|7206.8|7212.5|7210.7|7207.3|7205.5|0
1627585200000|2021-07-29 19:00:00|7208.7|7206.9|7204|7202.2|7209.8|7208|7203.5|7201.7|0
1627585500000|2021-07-29 19:05:00|7203.4|7201.6|7206|7204.2|7207.1|7205.3|7200.8|7199|0
1627585800000|2021-07-29 19:10:00|7205.8|7204|7206.7|7204.9|7207.3|7205.5|7202.4|7200.6|0
1627586100000|2021-07-29 19:15:00|7206.9|7205.1|7207.4|7205.6|7209.3|7207.5|7203.8|7202|0
1627586400000|2021-07-29 19:20:00|7207.2|7205.4|7202.4|7200.6|7207.2|7205.4|7201.6|7199.8|0
1627586700000|2021-07-29 19:25:00|7202.3|7200.5|7193.7|7191.9|7203.9|7202.1|7193.7|7191.9|0
1627587000000|2021-07-29 19:30:00|7193.9|7192.1|7195.1|7193.3|7197.1|7195.3|7192.3|7190.5|0
1627587300000|2021-07-29 19:35:00|7195.6|7193.8|7202.1|7200.3|7202.7|7200.9|7195.4|7193.6|0
1627587600000|2021-07-29 19:40:00|7202.2|7200.4|7201.7|7199.9|7204.2|7202.4|7198.8|7197|0
1627587900000|2021-07-29 19:45:00|7202|7200.2|7195.2|7193.4|7203.9|7202.1|7195.2|7193.4|0
1627588200000|2021-07-29 19:50:00|7195.3|7193.5|7197.3|7195.5|7198.4|7196.6|7192.8|7191|0
1627588500000|2021-07-29 19:55:00|7197.4|7195.6|7199.5|7197.7|7202.7|7200.9|7197|7195.2|0
1627588800000|2021-07-29 20:00:00|7200.3|7197.3|7158|7155|7203.7|7200.7|7156|7153|0
1627589100000|2021-07-29 20:05:00|7158.1|7155.1|7143.5|7140.5|7159.9|7156.9|7143.5|7140.5|0
1627589400000|2021-07-29 20:10:00|7144.1|7141.1|7139.5|7136.5|7145.8|7142.8|7138.7|7135.7|0
1627589700000|2021-07-29 20:15:00|7139.9|7136.9|7143.2|7140.2|7144.9|7141.9|7134.9|7131.9|0
1627590000000|2021-07-29 20:20:00|7136.2|7133.2|7135.5|7132.5|7141.2|7138.2|7133.4|7130.4|0
1627590300000|2021-07-29 20:25:00|7135.7|7132.7|7127.8|7124.8|7136.4|7133.4|7127.5|7124.5|0
1627590600000|2021-07-29 20:30:00|7128.3|7125.3|7116.1|7113.1|7129.5|7126.5|7115.5|7112.5|0
1627590900000|2021-07-29 20:35:00|7116|7113|7120.1|7117.1|7121.1|7118.1|7114.2|7111.2|0
1627591200000|2021-07-29 20:40:00|7120|7117|7109.5|7106.5|7120.2|7117.2|7109.1|7106.1|0
1627591500000|2021-07-29 20:45:00|7109.3|7106.3|7109.2|7106.2|7110.6|7107.6|7107.7|7104.7|0
1627591800000|2021-07-29 20:50:00|7109|7106|7102.4|7099.4|7109.6|7106.6|7100.9|7097.9|0
1627592100000|2021-07-29 20:55:00|7102.3|7099.3|7096.2|7093.2|7102.3|7099.3|7094|7091|0
1627592400000|2021-07-29 21:00:00|7096.3|7093.3|7090.4|7087.4|7096.5|7093.5|7090.4|7087.4|0
1627592700000|2021-07-29 21:05:00|7090.3|7087.3|7088.9|7085.9|7090.7|7087.7|7086.2|7083.2|0
1627593000000|2021-07-29 21:10:00|7089.2|7086.2|7092.6|7089.6|7093.5|7090.5|7089.2|7086.2|0
1627593300000|2021-07-29 21:15:00|7092.3|7089.3|7093.3|7090.3|7095.4|7092.4|7092.3|7089.3|0
1627593600000|2021-07-29 21:20:00|7092.7|7089.7|7088.5|7085.5|7092.7|7089.7|7088.1|7085.1|0
1627593900000|2021-07-29 21:25:00|7088.4|7085.4|7085.8|7082.8|7088.5|7085.5|7084.2|7081.2|0
1627594200000|2021-07-29 21:30:00|7085.9|7082.9|7082.1|7079.1|7087.5|7084.5|7080.7|7077.7|0
1627594500000|2021-07-29 21:35:00|7082|7079|7084.7|7081.7|7085.7|7082.7|7081.3|7078.3|0
1627594800000|2021-07-29 21:40:00|7085|7082|7087.4|7084.4|7088.1|7085.1|7084.7|7081.7|0
1627595100000|2021-07-29 21:45:00|7087.1|7084.1|7086.2|7083.2|7087.9|7084.9|7084.8|7081.8|0
1627595400000|2021-07-29 21:50:00|7086.7|7083.7|7084.3|7081.3|7086.8|7083.8|7082|7079|0
1627595700000|2021-07-29 21:55:00|7084.4|7081.4|7081.3|7078.3|7085|7082|7081.1|7078.1|0
1627596000000|2021-07-29 22:00:00|7081.4|7078.4|7092.2|7089.2|7092.2|7089.2|7081|7078|0
1627596300000|2021-07-29 22:05:00|7092.3|7089.3|7095.2|7092.2|7095.4|7092.4|7091.7|7088.7|0
1627596600000|2021-07-29 22:10:00|7095.3|7092.3|7096.4|7093.4|7097.5|7094.5|7093.2|7090.2|0
1627596900000|2021-07-29 22:15:00|7096.3|7093.3|7099.8|7096.8|7100.8|7097.8|7096.1|7093.1|0
1627597200000|2021-07-29 22:20:00|7099.2|7096.2|7094.2|7091.2|7100.1|7097.1|7094.2|7091.2|0
1627597500000|2021-07-29 22:25:00|7094.6|7091.6|7095.6|7092.6|7096.2|7093.2|7093.6|7090.6|0
1627597800000|2021-07-29 22:30:00|7095.7|7092.7|7096.3|7093.3|7097.7|7094.7|7095.1|7092.1|0
1627598100000|2021-07-29 22:35:00|7096.1|7093.1|7098|7095|7098.6|7095.6|7095.8|7092.8|0
1627598400000|2021-07-29 22:40:00|7098.1|7095.1|7098.4|7095.4|7099.5|7096.5|7097.8|7094.8|0
1627598700000|2021-07-29 22:45:00|7098.5|7095.5|7097.6|7094.6|7098.5|7095.5|7096.8|7093.8|0
1627599000000|2021-07-29 22:50:00|7097.7|7094.7|7095.4|7092.4|7098|7095|7095.2|7092.2|0
1627599300000|2021-07-29 22:55:00|7095.3|7092.3|7092.7|7089.7|7096.2|7093.2|7092.5|7089.5|0
1627599600000|2021-07-29 23:00:00|7092.8|7089.8|7091.6|7088.6|7093.3|7090.3|7090.7|7087.7|0
1627599900000|2021-07-29 23:05:00|7091.4|7088.4|7087.1|7084.1|7091.8|7088.8|7087.1|7084.1|0
1627600200000|2021-07-29 23:10:00|7087.3|7084.3|7084.9|7081.9|7087.3|7084.3|7083|7080|0
1627600500000|2021-07-29 23:15:00|7084.8|7081.8|7084.6|7081.6|7085|7082|7082.4|7079.4|0
1627600800000|2021-07-29 23:20:00|7084.5|7081.5|7084.2|7081.2|7085.8|7082.8|7083.8|7080.8|0
1627601100000|2021-07-29 23:25:00|7084.1|7081.1|7082.9|7079.9|7085|7082|7082.1|7079.1|0
1627601400000|2021-07-29 23:30:00|7083|7080|7081.9|7078.9|7083.5|7080.5|7081.7|7078.7|0
1627601700000|2021-07-29 23:35:00|7081.8|7078.8|7081.6|7078.6|7082.1|7079.1|7080.7|7077.7|0
1627602000000|2021-07-29 23:40:00|7081.5|7078.5|7078.7|7075.7|7081.6|7078.6|7078.7|7075.7|0
1627602300000|2021-07-29 23:45:00|7078.6|7075.6|7079.1|7076.1|7080.3|7077.3|7078.3|7075.3|0
1627602600000|2021-07-29 23:50:00|7078.8|7075.8|7071.1|7068.1|7078.8|7075.8|7071.1|7068.1|0
1627602900000|2021-07-29 23:55:00|7071.9|7068.9|7074.7|7069.7|7074.7|7070.9|7071.5|7068.5|0
1627603200000|2021-07-30 00:00:00|7074.4|7069.4|7066.5|7061.5|7074.8|7069.8|7066.1|7061.1|0
1627603500000|2021-07-30 00:05:00|7066.7|7061.7|7072.8|7067.8|7074.1|7069.1|7066|7061|0
1627603800000|2021-07-30 00:10:00|7072.9|7067.9|7076.7|7071.7|7078.8|7073.8|7071.1|7066.1|0
1627604100000|2021-07-30 00:15:00|7076.6|7071.6|7072.7|7067.7|7079.1|7074.1|7071|7066|0
1627604400000|2021-07-30 00:20:00|7072.6|7067.6|7071.2|7066.2|7074.3|7069.3|7070.9|7065.9|0
1627604700000|2021-07-30 00:25:00|7071|7066|7074.3|7069.3|7074.5|7069.5|7068.7|7063.7|0
1627605000000|2021-07-30 00:30:00|7074.4|7069.4|7067.9|7062.9|7076|7071|7065.7|7060.7|0
1627605300000|2021-07-30 00:35:00|7067.8|7062.8|7066.4|7061.4|7067.8|7062.8|7060.7|7055.7|0
1627605600000|2021-07-30 00:40:00|7066.3|7061.3|7068.4|7063.4|7068.9|7063.9|7065.1|7060.1|0
1627605900000|2021-07-30 00:45:00|7068.3|7063.3|7053.5|7048.5|7070|7065|7050.4|7045.4|0
1627606200000|2021-07-30 00:50:00|7053.3|7048.3|7053.8|7048.8|7058.7|7053.7|7053.3|7048.3|0
1627606500000|2021-07-30 00:55:00|7053.5|7048.5|7057.6|7052.6|7057.9|7052.9|7052.3|7047.3|0
1627606800000|2021-07-30 01:00:00|7057.9|7052.9|7062.1|7057.1|7062.3|7057.3|7057|7052|0
1627607100000|2021-07-30 01:05:00|7062|7057|7061.7|7056.7|7063|7058|7059.8|7054.8|0
1627607400000|2021-07-30 01:10:00|7061.6|7056.6|7059.1|7054.1|7061.7|7056.7|7058.3|7053.3|0
1627607700000|2021-07-30 01:15:00|7059|7054|7062.3|7057.3|7063.4|7058.4|7057.6|7052.6|0
1627608000000|2021-07-30 01:20:00|7062.2|7057.2|7060.7|7055.7|7062.2|7057.2|7059.2|7054.2|0
1627608300000|2021-07-30 01:25:00|7060.4|7055.4|7056.5|7051.5|7061.6|7056.6|7056.1|7051.1|0
1627608600000|2021-07-30 01:30:00|7056.4|7051.4|7060.6|7055.6|7062.4|7057.4|7056.3|7051.3|0
1627608900000|2021-07-30 01:35:00|7060.5|7055.5|7058.7|7053.7|7061.1|7056.1|7057.3|7052.3|0
1627609200000|2021-07-30 01:40:00|7058.6|7053.6|7058.9|7053.9|7059.1|7054.1|7056|7051|0
1627609500000|2021-07-30 01:45:00|7058.8|7053.8|7060.1|7055.1|7060.3|7055.3|7058.1|7053.1|0
1627609800000|2021-07-30 01:50:00|7060|7055|7061.5|7056.5|7062.4|7057.4|7056.9|7051.9|0
1627610100000|2021-07-30 01:55:00|7061.4|7056.4|7058.7|7053.7|7061.4|7056.4|7057.7|7052.7|0
1627610400000|2021-07-30 02:00:00|7058.6|7053.6|7057.7|7052.7|7059.4|7054.4|7056.7|7051.7|0
1627610700000|2021-07-30 02:05:00|7057.8|7052.8|7059|7054|7060.4|7055.4|7056.8|7051.8|0
1627611000000|2021-07-30 02:10:00|7058.9|7053.9|7063.4|7058.4|7064.2|7059.2|7057.9|7052.9|0
1627611300000|2021-07-30 02:15:00|7063.5|7058.5|7068.4|7063.4|7068.5|7063.5|7063.1|7058.1|0
1627611600000|2021-07-30 02:20:00|7068.3|7063.3|7068.4|7063.4|7069.8|7064.8|7066.7|7061.7|0
1627611900000|2021-07-30 02:25:00|7068.3|7063.3|7070.9|7065.9|7073.1|7068.1|7067.8|7062.8|0
1627612200000|2021-07-30 02:30:00|7071.1|7066.1|7071.6|7066.6|7073.2|7068.2|7070.3|7065.3|0
1627612500000|2021-07-30 02:35:00|7071.5|7066.5|7070.1|7065.1|7071.7|7066.7|7068.5|7063.5|0
1627612800000|2021-07-30 02:40:00|7070.2|7065.2|7067|7062|7070.6|7065.6|7066.4|7061.4|0
1627613100000|2021-07-30 02:45:00|7066.9|7061.9|7068.3|7063.3|7068.4|7063.4|7065.8|7060.8|0
1627613400000|2021-07-30 02:50:00|7068.2|7063.2|7066.5|7061.5|7068.9|7063.9|7066.4|7061.4|0
1627613700000|2021-07-30 02:55:00|7066.4|7061.4|7066.1|7061.1|7066.9|7061.9|7064.3|7059.3|0
1627614000000|2021-07-30 03:00:00|7066.4|7061.4|7068.5|7063.5|7069.6|7064.6|7066.1|7061.1|0
1627614300000|2021-07-30 03:05:00|7068.4|7063.4|7067.7|7062.7|7069.5|7064.5|7066.3|7061.3|0
1627614600000|2021-07-30 03:10:00|7067.8|7062.8|7066.7|7061.7|7068.7|7063.7|7066|7061|0
1627614900000|2021-07-30 03:15:00|7066.6|7061.6|7067.2|7062.2|7068.2|7063.2|7066.6|7061.6|0
1627615200000|2021-07-30 03:20:00|7067.3|7062.3|7059|7054|7067.3|7062.3|7058.2|7053.2|0
1627615500000|2021-07-30 03:25:00|7058.9|7053.9|7060.5|7055.5|7061.6|7056.6|7058.1|7053.1|0
1627615800000|2021-07-30 03:30:00|7060.4|7055.4|7060.9|7055.9|7061.8|7056.8|7058.3|7053.3|0
1627616100000|2021-07-30 03:35:00|7060.8|7055.8|7060.7|7055.7|7062|7057|7060.2|7055.2|0
1627616400000|2021-07-30 03:40:00|7060.8|7055.8|7060.5|7055.5|7061.2|7056.2|7058.3|7053.3|0
1627616700000|2021-07-30 03:45:00|7060.6|7055.6|7060.3|7055.3|7061.9|7056.9|7059.5|7054.5|0
1627617000000|2021-07-30 03:50:00|7060.2|7055.2|7059.4|7054.4|7062|7057|7059.4|7054.4|0
1627617300000|2021-07-30 03:55:00|7059.3|7054.3|7061.2|7056.2|7061.5|7056.5|7058.9|7053.9|0
1627617600000|2021-07-30 04:00:00|7061.4|7056.4|7062|7057|7063.3|7058.3|7061.4|7056.4|0
1627617900000|2021-07-30 04:05:00|7062.1|7057.1|7061.7|7056.7|7062.6|7057.6|7061|7056|0
1627618200000|2021-07-30 04:10:00|7061.8|7056.8|7062.8|7057.8|7063|7058|7060.8|7055.8|0
1627618500000|2021-07-30 04:15:00|7062.6|7057.6|7062.6|7057.6|7062.7|7057.7|7061.5|7056.5|0
1627618800000|2021-07-30 04:20:00|7062.5|7057.5|7062.7|7057.7|7064.2|7059.2|7062|7057|0
1627619100000|2021-07-30 04:25:00|7062.8|7057.8|7061.1|7056.1|7063.8|7058.8|7061.1|7056.1|0
1627619400000|2021-07-30 04:30:00|7061|7056|7060.1|7055.1|7061.6|7056.6|7059.5|7054.5|0
1627619700000|2021-07-30 04:35:00|7060|7055|7062|7057|7062.6|7057.6|7059.6|7054.6|0
1627620000000|2021-07-30 04:40:00|7061.9|7056.9|7062.2|7057.2|7063.2|7058.2|7061.8|7056.8|0
1627620300000|2021-07-30 04:45:00|7062.1|7057.1|7061.7|7056.7|7062.9|7057.9|7061.2|7056.2|0
1627620600000|2021-07-30 04:50:00|7061.8|7056.8|7061|7056|7062.4|7057.4|7060.5|7055.5|0
1627620900000|2021-07-30 04:55:00|7060.8|7055.8|7061.2|7056.2|7062.3|7057.3|7060.5|7055.5|0
1627621200000|2021-07-30 05:00:00|7061.1|7056.1|7059.4|7054.4|7061.6|7056.6|7052|7047|0
1627621500000|2021-07-30 05:05:00|7059.5|7054.5|7058|7053|7061|7056|7057.1|7052.1|0
1627621800000|2021-07-30 05:10:00|7057.9|7052.9|7053.2|7048.2|7058.4|7053.4|7052.2|7047.2|0
1627622100000|2021-07-30 05:15:00|7053.1|7048.1|7050.8|7045.8|7053.1|7048.1|7047.7|7042.7|0
1627622400000|2021-07-30 05:20:00|7050.9|7045.9|7048.3|7043.3|7051.7|7046.7|7047.2|7042.2|0
1627622700000|2021-07-30 05:25:00|7048.2|7043.2|7045.2|7040.2|7049.2|7044.2|7044.4|7039.4|0
1627623000000|2021-07-30 05:30:00|7045.1|7040.1|7048.1|7043.1|7048.1|7043.1|7044.3|7039.3|0
1627623300000|2021-07-30 05:35:00|7048|7043|7050|7045|7053.3|7048.3|7047.8|7042.8|0
1627623600000|2021-07-30 05:40:00|7049.9|7044.9|7050|7045|7050.4|7045.4|7046.2|7041.2|0
1627623900000|2021-07-30 05:45:00|7050.1|7045.1|7052.9|7047.9|7053.1|7048.1|7048.9|7043.9|0
1627624200000|2021-07-30 05:50:00|7052.6|7047.6|7053.7|7048.7|7055|7050|7052.2|7047.2|0
1627624500000|2021-07-30 05:55:00|7053.8|7048.8|7051.3|7046.3|7054.7|7049.7|7051.3|7046.3|0
1627624800000|2021-07-30 06:00:00|7051.2|7046.2|7062.3|7057.3|7062.3|7057.3|7051.1|7046.1|0
1627625100000|2021-07-30 06:05:00|7062.5|7057.5|7059.9|7054.9|7064|7059|7059.2|7054.2|0
1627625400000|2021-07-30 06:10:00|7059.7|7054.7|7062.7|7057.7|7062.8|7057.8|7057.8|7052.8|0
1627625700000|2021-07-30 06:15:00|7062.8|7057.8|7063.3|7058.3|7065.9|7060.9|7061.1|7056.1|0
1627626000000|2021-07-30 06:20:00|7063.5|7058.5|7063.3|7058.3|7064.7|7059.7|7062.4|7057.4|0
1627626300000|2021-07-30 06:25:00|7063.4|7058.4|7060.4|7055.4|7064.2|7059.2|7059.8|7054.8|0
1627626600000|2021-07-30 06:30:00|7060.3|7055.3|7059.3|7054.3|7061.7|7056.7|7055.2|7050.2|0
1627626900000|2021-07-30 06:35:00|7059.4|7054.4|7053.6|7048.6|7060.2|7055.2|7053.3|7048.3|0
1627627200000|2021-07-30 06:40:00|7053.7|7048.7|7054.6|7049.6|7057.9|7052.9|7053.3|7048.3|0
1627627500000|2021-07-30 06:45:00|7054.7|7049.7|7057.3|7052.3|7057.7|7052.7|7053.8|7048.8|0
1627627800000|2021-07-30 06:50:00|7057.5|7052.5|7055.2|7050.2|7058.2|7053.2|7054.9|7049.9|0
1627628100000|2021-07-30 06:55:00|7055.3|7050.3|7057.9|7052.9|7060.3|7055.3|7054.8|7049.8|0
1627628400000|2021-07-30 07:00:00|7058.3|7053.3|7057.1|7052.1|7062.7|7057.7|7055.2|7050.2|0
1627628700000|2021-07-30 07:05:00|7056.7|7051.7|7056.5|7051.5|7059.5|7054.5|7053.4|7048.4|0
1627629000000|2021-07-30 07:10:00|7056.6|7051.6|7053.3|7048.3|7056.6|7051.6|7052.2|7047.2|0
1627629300000|2021-07-30 07:15:00|7053.7|7048.7|7063.9|7058.9|7065.4|7060.4|7053.4|7048.4|0
1627629600000|2021-07-30 07:20:00|7063.7|7058.7|7060.4|7055.4|7065.1|7060.1|7057.3|7052.3|0
1627629900000|2021-07-30 07:25:00|7060.2|7055.2|7056.2|7051.2|7060.4|7055.4|7056|7051|0
1627630200000|2021-07-30 07:30:00|7056.3|7051.3|7056.4|7051.4|7057.8|7052.8|7053|7048|0
1627630500000|2021-07-30 07:35:00|7056.3|7051.3|7056.6|7051.6|7057.9|7052.9|7053.3|7048.3|0
1627630800000|2021-07-30 07:40:00|7056.7|7051.7|7053.3|7048.3|7057|7052|7052.2|7047.2|0
1627631100000|2021-07-30 07:45:00|7053.2|7048.2|7054.4|7049.4|7054.9|7049.9|7051.2|7046.2|0
1627631400000|2021-07-30 07:50:00|7054.5|7049.5|7059|7054|7059.4|7054.4|7053.3|7048.3|0
1627631700000|2021-07-30 07:55:00|7058.9|7053.9|7058.5|7053.5|7060.4|7055.4|7058.4|7053.4|0
1627632000000|2021-07-30 08:00:00|7058.7|7053.7|7048|7045|7059.1|7056.1|7042.9|7039.9|0
1627632300000|2021-07-30 08:05:00|7049.3|7046.3|7052.5|7049.5|7055.2|7052.2|7042.1|7039.1|0
1627632600000|2021-07-30 08:10:00|7052.4|7049.4|7064.5|7061.5|7067.8|7064.8|7050.7|7047.7|0
1627632900000|2021-07-30 08:15:00|7063.6|7060.6|7073.8|7070.8|7074.2|7071.2|7059.4|7056.4|0
1627633200000|2021-07-30 08:20:00|7073.7|7070.7|7082.2|7079.2|7082.9|7079.9|7071.8|7068.8|0
1627633500000|2021-07-30 08:25:00|7081.2|7078.2|7078.9|7075.9|7082.4|7079.4|7077.6|7074.6|0
1627633800000|2021-07-30 08:30:00|7078.7|7075.7|7078|7075|7079.6|7076.6|7075.5|7072.5|0
1627634100000|2021-07-30 08:35:00|7077.7|7074.7|7090.5|7087.5|7091.8|7088.8|7077.6|7074.6|0
1627634400000|2021-07-30 08:40:00|7091.2|7088.2|7093.5|7090.5|7094.3|7091.3|7088.1|7085.1|0
1627634700000|2021-07-30 08:45:00|7093.8|7090.8|7091.6|7088.6|7094|7091|7087|7084|0
1627635000000|2021-07-30 08:50:00|7089.5|7086.5|7092.4|7089.4|7093.9|7090.9|7089.5|7086.5|0
1627635300000|2021-07-30 08:55:00|7092.5|7089.5|7089.7|7086.7|7094|7091|7089.7|7086.7|0
1627635600000|2021-07-30 09:00:00|7090.4|7087.4|7089.3|7086.3|7094.4|7091.4|7088.9|7085.9|0
1627635900000|2021-07-30 09:05:00|7089.6|7086.6|7091.8|7088.8|7091.9|7088.9|7088.9|7085.9|0
1627636200000|2021-07-30 09:10:00|7091.9|7088.9|7091.4|7088.4|7091.9|7088.9|7089.2|7086.2|0
1627636500000|2021-07-30 09:15:00|7091.1|7088.1|7091.6|7088.6|7092.3|7089.3|7089.9|7086.9|0
1627636800000|2021-07-30 09:20:00|7091.7|7088.7|7091.7|7088.7|7092.6|7089.6|7091.3|7088.3|0
1627637100000|2021-07-30 09:25:00|7091.1|7088.1|7089.7|7086.7|7092|7089|7088.7|7085.7|0
1627637400000|2021-07-30 09:30:00|7089.6|7086.6|7097|7094|7097.2|7094.2|7089.6|7086.6|0
1627637700000|2021-07-30 09:35:00|7097.3|7094.3|7090.4|7087.4|7097.7|7094.7|7089.6|7086.6|0
1627638000000|2021-07-30 09:40:00|7089.9|7086.9|7091|7088|7091.4|7088.4|7088.2|7085.2|0
1627638300000|2021-07-30 09:45:00|7091.2|7088.2|7095.8|7092.8|7095.9|7092.9|7090.2|7087.2|0
1627638600000|2021-07-30 09:50:00|7095.7|7092.7|7094.7|7091.7|7099.9|7096.9|7092.2|7089.2|0
1627638900000|2021-07-30 09:55:00|7095|7092|7091.9|7088.9|7095.8|7092.8|7091.2|7088.2|0
1627639200000|2021-07-30 10:00:00|7093.1|7090.1|7087.1|7084.1|7096.9|7093.9|7087.1|7084.1|0
1627639500000|2021-07-30 10:05:00|7086.9|7083.9|7090.4|7087.4|7092.3|7089.3|7085.4|7082.4|0
1627639800000|2021-07-30 10:10:00|7092|7089|7079.8|7076.8|7092|7089|7078.8|7075.8|0
1627640100000|2021-07-30 10:15:00|7080|7077|7082|7079|7085.3|7082.3|7079.2|7076.2|0
1627640400000|2021-07-30 10:20:00|7076.6|7073.6|7086.1|7083.1|7091.3|7088.3|7076.6|7073.6|0
1627640700000|2021-07-30 10:25:00|7084.7|7081.7|7084.5|7081.5|7090.6|7087.6|7083.2|7080.2|0
1627641000000|2021-07-30 10:30:00|7084.7|7081.7|7084|7081|7090.1|7087.1|7082.7|7079.7|0
1627641300000|2021-07-30 10:35:00|7084.1|7081.1|7078.8|7075.8|7084.3|7081.3|7077.4|7074.4|0
1627641600000|2021-07-30 10:40:00|7079.1|7076.1|7077.2|7074.2|7079.1|7076.1|7074.2|7071.2|0
1627641900000|2021-07-30 10:45:00|7078.3|7075.3|7079.1|7076.1|7080.1|7077.1|7077.7|7074.7|0
1627642200000|2021-07-30 10:50:00|7079.3|7076.3|7079.7|7076.7|7080.9|7077.9|7077.7|7074.7|0
1627642500000|2021-07-30 10:55:00|7080.5|7077.5|7086.6|7083.6|7086.6|7083.6|7080.1|7077.1|0
1627642800000|2021-07-30 11:00:00|7081.1|7078.1|7081.1|7078.1|7082.7|7079.7|7078.4|7075.4|0
1627643100000|2021-07-30 11:05:00|7080.7|7077.7|7078.7|7075.7|7082.7|7079.7|7077.8|7074.8|0
1627643400000|2021-07-30 11:10:00|7078.8|7075.8|7076.9|7073.9|7081|7078|7074.8|7071.8|0
1627643700000|2021-07-30 11:15:00|7077|7074|7080.8|7077.8|7081.5|7078.5|7076.9|7073.9|0
1627644000000|2021-07-30 11:20:00|7080.4|7077.4|7078.2|7075.2|7081.3|7078.3|7078.1|7075.1|0
1627644300000|2021-07-30 11:25:00|7078.4|7075.4|7075.6|7072.6|7078.6|7075.6|7074.2|7071.2|0
1627644600000|2021-07-30 11:30:00|7075.4|7072.4|7074.2|7071.2|7076.9|7073.9|7074.1|7071.1|0
1627644900000|2021-07-30 11:35:00|7075.1|7072.1|7075|7072|7075.9|7072.9|7074.3|7071.3|0
1627645200000|2021-07-30 11:40:00|7075.1|7072.1|7074.6|7071.6|7076.3|7073.3|7074.1|7071.1|0
1627645500000|2021-07-30 11:45:00|7074.8|7071.8|7071.1|7068.1|7074.8|7071.8|7071|7068|0
1627645800000|2021-07-30 11:50:00|7071.2|7068.2|7072.5|7069.5|7073.2|7070.2|7071|7068|0
1627646100000|2021-07-30 11:55:00|7072.4|7069.4|7076.1|7073.1|7076.9|7073.9|7071.8|7068.8|0
1627646400000|2021-07-30 12:00:00|7076.5|7073.5|7067|7064|7076.6|7073.6|7067|7064|0
1627646700000|2021-07-30 12:05:00|7067.1|7064.1|7067.6|7064.6|7068.7|7065.7|7066.3|7063.3|0
1627647000000|2021-07-30 12:10:00|7067.7|7064.7|7068.3|7065.3|7068.8|7065.8|7065.5|7062.5|0
1627647300000|2021-07-30 12:15:00|7067.9|7064.9|7067.8|7064.8|7069.9|7066.9|7067.7|7064.7|0
1627647600000|2021-07-30 12:20:00|7067.5|7064.5|7069.2|7066.2|7070.6|7067.6|7067.5|7064.5|0
1627647900000|2021-07-30 12:25:00|7069|7066|7066.9|7063.9|7069|7066|7066.8|7063.8|0
1627648200000|2021-07-30 12:30:00|7067|7064|7069|7066|7070.3|7067.3|7065.2|7062.2|0
1627648500000|2021-07-30 12:35:00|7069.1|7066.1|7069.1|7066.1|7070.5|7067.5|7066.8|7063.8|0
1627648800000|2021-07-30 12:40:00|7069|7066|7068.2|7065.2|7069|7066|7064.4|7061.4|0
1627649100000|2021-07-30 12:45:00|7067.9|7064.9|7070.6|7067.6|7070.9|7067.9|7067.8|7064.8|0
1627649400000|2021-07-30 12:50:00|7070.7|7067.7|7071.6|7068.6|7072.8|7069.8|7070.4|7067.4|0
1627649700000|2021-07-30 12:55:00|7071.4|7068.4|7069.9|7066.9|7073|7070|7069.9|7066.9|0
1627650000000|2021-07-30 13:00:00|7070.1|7067.1|7056.1|7053.1|7070.4|7067.4|7053.8|7050.8|0
1627650300000|2021-07-30 13:05:00|7056.7|7053.7|7054.7|7051.7|7057.2|7054.2|7048.4|7045.4|0
1627650600000|2021-07-30 13:10:00|7054.8|7051.8|7054|7051|7057.5|7054.5|7053.4|7050.4|0
1627650900000|2021-07-30 13:15:00|7054.2|7051.2|7056|7053|7056.3|7053.3|7052.7|7049.7|0
1627651200000|2021-07-30 13:20:00|7055.9|7052.9|7058.2|7055.2|7058.5|7055.5|7055.1|7052.1|0
1627651500000|2021-07-30 13:25:00|7063.3|7060.3|7073.6|7070.6|7079.3|7076.3|7058.7|7055.7|0
1627651800000|2021-07-30 13:30:00|7070.8|7067.8|7089.1|7087.3|7097.8|7096|7066.4|7064.6|0
1627652100000|2021-07-30 13:35:00|7088.8|7087|7101|7099.2|7107.4|7105.6|7081.4|7079.6|0
1627652400000|2021-07-30 13:40:00|7101.1|7099.3|7093.2|7091.4|7106|7104.2|7085.7|7083.9|0
1627652700000|2021-07-30 13:45:00|7093.7|7091.9|7114.1|7112.3|7127.5|7125.7|7093.7|7091.9|0
1627653000000|2021-07-30 13:50:00|7114.8|7113|7129.3|7127.5|7134.3|7132.5|7112.3|7110.5|0
1627653300000|2021-07-30 13:55:00|7129.7|7127.9|7136|7134.2|7143.5|7141.7|7127.4|7125.6|0
1627653600000|2021-07-30 14:00:00|7138.1|7136.3|7156|7154.2|7156.4|7154.6|7138.1|7136.3|0
1627653900000|2021-07-30 14:05:00|7155.6|7153.8|7146.9|7145.1|7157.6|7155.8|7146.9|7145.1|0
1627654200000|2021-07-30 14:10:00|7146.6|7144.8|7141.5|7139.7|7149.2|7147.4|7135.8|7134|0
1627654500000|2021-07-30 14:15:00|7142.1|7140.3|7127.1|7125.3|7145|7143.2|7125.2|7123.4|0
1627654800000|2021-07-30 14:20:00|7126.7|7124.9|7132.1|7130.3|7136.4|7134.6|7126.5|7124.7|0
1627655100000|2021-07-30 14:25:00|7132.3|7130.5|7139.6|7137.8|7143.2|7141.4|7127.6|7125.8|0
1627655400000|2021-07-30 14:30:00|7139.9|7138.1|7131.5|7129.7|7144.7|7142.9|7127.9|7126.1|0
1627655700000|2021-07-30 14:35:00|7131.4|7129.6|7131.9|7130.1|7143.2|7141.4|7129.6|7127.8|0
1627656000000|2021-07-30 14:40:00|7131.3|7129.5|7141.4|7139.6|7143.8|7142|7131.3|7129.5|0
1627656300000|2021-07-30 14:45:00|7141.9|7140.1|7131.2|7129.4|7144|7142.2|7131.2|7129.4|0
1627656600000|2021-07-30 14:50:00|7131.6|7129.8|7134.2|7132.4|7139.5|7137.7|7130.1|7128.3|0
1627656900000|2021-07-30 14:55:00|7133.4|7131.6|7130.6|7128.8|7139.2|7137.4|7130.2|7128.4|0
1627657200000|2021-07-30 15:00:00|7130.1|7128.3|7132.1|7130.3|7133|7131.2|7123|7121.2|0
1627657500000|2021-07-30 15:05:00|7132.3|7130.5|7134.6|7132.8|7138.1|7136.3|7125|7123.2|0
1627657800000|2021-07-30 15:10:00|7134.5|7132.7|7122.4|7120.6|7134.7|7132.9|7119.7|7117.9|0
1627658100000|2021-07-30 15:15:00|7121.6|7119.8|7114.9|7113.1|7125.6|7123.8|7113.2|7111.4|0
1627658400000|2021-07-30 15:20:00|7115|7113.2|7116.4|7114.6|7120.7|7118.9|7113.9|7112.1|0
1627658700000|2021-07-30 15:25:00|7115.4|7113.6|7119.6|7117.8|7120.8|7119|7111.2|7109.4|0
1627659000000|2021-07-30 15:30:00|7119|7117.2|7113.3|7111.5|7123.7|7121.9|7112.3|7110.5|0
1627659300000|2021-07-30 15:35:00|7113.4|7111.6|7116.2|7114.4|7120.8|7119|7111.7|7109.9|0
1627659600000|2021-07-30 15:40:00|7115.1|7113.3|7121.4|7119.6|7122.7|7120.9|7110.5|7108.7|0
1627659900000|2021-07-30 15:45:00|7121.5|7119.7|7119.5|7117.7|7125.1|7123.3|7118.3|7116.5|0
1627660200000|2021-07-30 15:50:00|7119.7|7117.9|7123|7121.2|7126|7124.2|7118.8|7117|0
1627660500000|2021-07-30 15:55:00|7122.9|7121.1|7127.6|7125.8|7127.6|7125.8|7121.2|7119.4|0
1627660800000|2021-07-30 16:00:00|7127.5|7125.7|7134.1|7132.3|7137.3|7135.5|7126.7|7124.9|0
1627661100000|2021-07-30 16:05:00|7134|7132.2|7125.6|7123.8|7134.1|7132.3|7123.5|7121.7|0
1627661400000|2021-07-30 16:10:00|7125.2|7123.4|7126.9|7125.1|7128.4|7126.6|7122.7|7120.9|0
1627661700000|2021-07-30 16:15:00|7127.1|7125.3|7134.1|7132.3|7136|7134.2|7124.2|7122.4|0
1627662000000|2021-07-30 16:20:00|7134.3|7132.5|7132.9|7131.1|7135.5|7133.7|7130.2|7128.4|0
1627662300000|2021-07-30 16:25:00|7133.2|7131.4|7133.1|7131.3|7136.8|7135|7132.3|7130.5|0
1627662600000|2021-07-30 16:30:00|7133.4|7131.6|7141.5|7139.7|7142.2|7140.4|7133.3|7131.5|0
1627662900000|2021-07-30 16:35:00|7141.6|7139.8|7138.1|7136.3|7141.9|7140.1|7136.8|7135|0
1627663200000|2021-07-30 16:40:00|7138|7136.2|7137.6|7135.8|7139|7137.2|7134.9|7133.1|0
1627663500000|2021-07-30 16:45:00|7137.8|7136|7144.9|7143.1|7145.4|7143.6|7137.8|7136|0
1627663800000|2021-07-30 16:50:00|7145|7143.2|7142.6|7140.8|7145.5|7143.7|7141.6|7139.8|0
1627664100000|2021-07-30 16:55:00|7142.4|7140.6|7143.6|7141.8|7144.3|7142.5|7138.9|7137.1|0
1627664400000|2021-07-30 17:00:00|7143.7|7141.9|7139.4|7137.6|7144.4|7142.6|7136|7134.2|0
1627664700000|2021-07-30 17:05:00|7139.5|7137.7|7140.5|7138.7|7144|7142.2|7139.5|7137.7|0
1627665000000|2021-07-30 17:10:00|7140.4|7138.6|7142.4|7140.6|7142.5|7140.7|7136.9|7135.1|0
1627665300000|2021-07-30 17:15:00|7142.6|7140.8|7133.6|7131.8|7143.8|7142|7133.1|7131.3|0
1627665600000|2021-07-30 17:20:00|7134.4|7132.6|7131|7129.2|7134.8|7133|7129|7127.2|0
1627665900000|2021-07-30 17:25:00|7131.8|7130|7135.8|7134|7136.8|7135|7130.8|7129|0
1627666200000|2021-07-30 17:30:00|7135.7|7133.9|7142.7|7140.9|7142.7|7140.9|7132.6|7130.8|0
1627666500000|2021-07-30 17:35:00|7142.6|7140.8|7145.8|7144|7147.2|7145.4|7142.6|7140.8|0
1627666800000|2021-07-30 17:40:00|7145.4|7143.6|7138.4|7136.6|7146|7144.2|7137.2|7135.4|0
1627667100000|2021-07-30 17:45:00|7138.1|7136.3|7132.6|7130.8|7138.1|7136.3|7131.4|7129.6|0
1627667400000|2021-07-30 17:50:00|7132.3|7130.5|7127.3|7125.5|7133.6|7131.8|7127.3|7125.5|0
1627667700000|2021-07-30 17:55:00|7127.1|7125.3|7130|7128.2|7131.1|7129.3|7126|7124.2|0
1627668000000|2021-07-30 18:00:00|7130.8|7129|7123.7|7121.9|7131.7|7129.9|7122.4|7120.6|0
1627668300000|2021-07-30 18:05:00|7123.6|7121.8|7126.7|7124.9|7127.6|7125.8|7121.9|7120.1|0
1627668600000|2021-07-30 18:10:00|7125.7|7123.9|7122.5|7120.7|7126.2|7124.4|7122.4|7120.6|0
1627668900000|2021-07-30 18:15:00|7122.7|7120.9|7121.1|7119.3|7122.7|7120.9|7115.9|7114.1|0
1627669200000|2021-07-30 18:20:00|7120.9|7119.1|7117.4|7115.6|7123.8|7122|7116|7114.2|0
1627669500000|2021-07-30 18:25:00|7117.2|7115.4|7112.8|7111|7119.3|7117.5|7112.8|7111|0
1627669800000|2021-07-30 18:30:00|7112.5|7110.7|7107.2|7105.4|7114.3|7112.5|7107.2|7105.4|0
1627670100000|2021-07-30 18:35:00|7106.9|7105.1|7102.9|7101.1|7108.4|7106.6|7102.5|7100.7|0
1627670400000|2021-07-30 18:40:00|7102.8|7101|7105.5|7103.7|7109.2|7107.4|7101.1|7099.3|0
1627670700000|2021-07-30 18:45:00|7105.9|7104.1|7110.7|7108.9|7114|7112.2|7105.8|7104|0
1627671000000|2021-07-30 18:50:00|7110.6|7108.8|7116.7|7114.9|7117.3|7115.5|7110.1|7108.3|0
1627671300000|2021-07-30 18:55:00|7115.9|7114.1|7109.6|7107.8|7116.8|7115|7108.6|7106.8|0
1627671600000|2021-07-30 19:00:00|7109.5|7107.7|7117.1|7115.3|7117.1|7115.3|7109.2|7107.4|0
1627671900000|2021-07-30 19:05:00|7117.3|7115.5|7117|7115.2|7118.8|7117|7115.6|7113.8|0
1627672200000|2021-07-30 19:10:00|7117.3|7115.5|7113.8|7112|7118.5|7116.7|7113.3|7111.5|0
1627672500000|2021-07-30 19:15:00|7113.9|7112.1|7112.1|7110.3|7114.4|7112.6|7110.5|7108.7|0
1627672800000|2021-07-30 19:20:00|7112.2|7110.4|7105.3|7103.5|7114.6|7112.8|7104.6|7102.8|0
1627673100000|2021-07-30 19:25:00|7105.2|7103.4|7112.1|7110.3|7112.8|7111|7105.2|7103.4|0
1627673400000|2021-07-30 19:30:00|7112.5|7110.7|7117.8|7116|7118.9|7117.1|7112.2|7110.4|0
1627673700000|2021-07-30 19:35:00|7117.9|7116.1|7114.2|7112.4|7118|7116.2|7112.2|7110.4|0
1627674000000|2021-07-30 19:40:00|7113.8|7112|7111.9|7110.1|7114.7|7112.9|7109.8|7108|0
1627674300000|2021-07-30 19:45:00|7111.5|7109.7|7109.6|7107.8|7112.5|7110.7|7106.6|7104.8|0
1627674600000|2021-07-30 19:50:00|7109.5|7107.7|7114.8|7113|7118.5|7116.7|7108.2|7106.4|0
1627674900000|2021-07-30 19:55:00|7114.3|7112.5|7122.4|7120.6|7122.7|7120.9|7112.1|7110.3|0
1627675200000|2021-07-30 20:00:00|7123|7120|7122.2|7119.2|7126.4|7123.4|7119.6|7116.6|0
1627675500000|2021-07-30 20:05:00|7121.9|7118.9|7122.1|7119.1|7122.4|7119.4|7121.2|7118.2|0
1627675800000|2021-07-30 20:10:00|7122.4|7119.4|7123.7|7120.7|7124|7121|7121.8|7118.8|0
1627676100000|2021-07-30 20:15:00|7123.8|7120.8|7124.8|7121.8|7125.2|7122.2|7123.7|7120.7|0
1627676400000|2021-07-30 20:20:00|7124.9|7121.9|7125.1|7122.1|7125.5|7122.5|7124.6|7121.6|0
1627676700000|2021-07-30 20:25:00|7125|7122|7125.8|7122.8|7126|7123|7125|7122|0
1627677000000|2021-07-30 20:30:00|7125.7|7122.7|7125.3|7122.3|7125.7|7122.7|7125.3|7122.3|0
1627677300000|2021-07-30 20:35:00|7125.4|7122.4|7125.5|7122.5|7125.5|7122.5|7124.9|7121.9|0
1627677600000|2021-07-30 20:40:00|7125.4|7122.4|7127|7124|7128.1|7125.1|7125.3|7122.3|0
1627677900000|2021-07-30 20:45:00|7126.9|7123.9|7128|7125|7129|7126|7126.8|7123.8|0
1627678200000|2021-07-30 20:50:00|7128.1|7125.1|7122.7|7119.7|7128.1|7125.1|7119.1|7116.1|0
1627678500000|2021-07-30 20:55:00|7122.4|7119.4|7123.9|7120.9|7124.3|7121.3|7122.4|7119.4|0
1627855200000|2021-08-01 22:00:00|7131|7126|7133|7128|7135.5|7130.5|7130.5|7125.5|0
1627855500000|2021-08-01 22:05:00|7132.9|7127.9|7136.1|7131.1|7136.2|7131.2|7132.3|7127.3|0
1627855800000|2021-08-01 22:10:00|7135.9|7130.9|7135.4|7130.4|7137.5|7132.5|7134.9|7129.9|0
1627856100000|2021-08-01 22:15:00|7135.5|7130.5|7135.1|7130.1|7136.2|7131.2|7134.4|7129.4|0
1627856400000|2021-08-01 22:20:00|7135|7130|7137.8|7132.8|7138.1|7133.1|7134.8|7129.8|0
1627856700000|2021-08-01 22:25:00|7137.6|7132.6|7137.2|7132.2|7137.8|7132.8|7136.6|7131.6|0
1627857000000|2021-08-01 22:30:00|7137.3|7132.3|7138.6|7133.6|7139.3|7134.3|7137.1|7132.1|0
1627857300000|2021-08-01 22:35:00|7138.5|7133.5|7144.2|7139.2|7144.7|7139.7|7137.5|7132.5|0
1627857600000|2021-08-01 22:40:00|7144.3|7139.3|7143.8|7138.8|7144.9|7139.9|7143.1|7138.1|0
1627857900000|2021-08-01 22:45:00|7143.6|7138.6|7142.9|7137.9|7144.4|7139.4|7141.8|7136.8|0
1627858200000|2021-08-01 22:50:00|7142.7|7137.7|7142|7137|7143.2|7138.2|7141.8|7136.8|0
1627858500000|2021-08-01 22:55:00|7142.3|7137.3|7143.2|7138.2|7143.7|7138.7|7142.1|7137.1|0
1627858800000|2021-08-01 23:00:00|7143.3|7138.3|7143.4|7138.4|7144.6|7139.6|7143|7138|0
1627859100000|2021-08-01 23:05:00|7143.5|7138.5|7145.6|7140.6|7146.5|7141.5|7143.2|7138.2|0
1627859400000|2021-08-01 23:10:00|7145.5|7140.5|7144.4|7139.4|7145.5|7140.5|7143.1|7138.1|0
1627859700000|2021-08-01 23:15:00|7144.3|7139.3|7142.9|7137.9|7145.2|7140.2|7142.9|7137.9|0
1627860000000|2021-08-01 23:20:00|7143|7138|7143.9|7138.9|7143.9|7138.9|7142.2|7137.2|0
1627860300000|2021-08-01 23:25:00|7144|7139|7142.2|7137.2|7144.1|7139.1|7141.9|7136.9|0
1627860600000|2021-08-01 23:30:00|7142|7137|7141.5|7136.5|7142.4|7137.4|7139.9|7134.9|0
1627860900000|2021-08-01 23:35:00|7141.4|7136.4|7141.5|7136.5|7142.5|7137.5|7140.7|7135.7|0
1627861200000|2021-08-01 23:40:00|7141.4|7136.4|7140.1|7135.1|7141.9|7136.9|7139.6|7134.6|0
1627861500000|2021-08-01 23:45:00|7140.3|7135.3|7140.6|7135.6|7141.4|7136.4|7139.7|7134.7|0
1627861800000|2021-08-01 23:50:00|7140.9|7135.9|7142.2|7137.2|7142.3|7137.3|7140.4|7135.4|0
1627862100000|2021-08-01 23:55:00|7142.3|7137.3|7141.8|7136.8|7144|7139|7141.3|7136.3|0
1627862400000|2021-08-02 00:00:00|7142|7137|7139.8|7134.8|7143.4|7138.4|7138.9|7133.9|0
1627862700000|2021-08-02 00:05:00|7139.9|7134.9|7139.3|7134.3|7140.4|7135.4|7137.8|7132.8|0
1627863000000|2021-08-02 00:10:00|7139.2|7134.2|7142.7|7137.7|7143.4|7138.4|7139.2|7134.2|0
1627863300000|2021-08-02 00:15:00|7142.8|7137.8|7141.8|7136.8|7144|7139|7141.1|7136.1|0
1627863600000|2021-08-02 00:20:00|7142|7137|7142.6|7137.6|7143.4|7138.4|7141.3|7136.3|0
1627863900000|2021-08-02 00:25:00|7142.5|7137.5|7143|7138|7143.3|7138.3|7141.7|7136.7|0
1627864200000|2021-08-02 00:30:00|7143.3|7138.3|7144.4|7139.4|7144.4|7139.4|7142.4|7137.4|0
1627864500000|2021-08-02 00:35:00|7144.5|7139.5|7147.5|7142.5|7147.5|7142.5|7142.7|7137.7|0
1627864800000|2021-08-02 00:40:00|7147.6|7142.6|7146.4|7141.4|7147.7|7142.7|7145.7|7140.7|0
1627865100000|2021-08-02 00:45:00|7146.5|7141.5|7147.5|7142.5|7149.6|7144.6|7146.3|7141.3|0
1627865400000|2021-08-02 00:50:00|7147.7|7142.7|7149.6|7144.6|7149.9|7144.9|7147.6|7142.6|0
1627865700000|2021-08-02 00:55:00|7149.7|7144.7|7149.6|7144.6|7150.5|7145.5|7147.8|7142.8|0
1627866000000|2021-08-02 01:00:00|7149.8|7144.8|7149.6|7144.6|7151.2|7146.2|7148.6|7143.6|0
1627866300000|2021-08-02 01:05:00|7149.7|7144.7|7150.1|7145.1|7150.2|7145.2|7148.3|7143.3|0
1627866600000|2021-08-02 01:10:00|7150.2|7145.2|7151|7146|7151|7146|7149.1|7144.1|0
1627866900000|2021-08-02 01:15:00|7151.1|7146.1|7150.3|7145.3|7151.7|7146.7|7148.6|7143.6|0
1627867200000|2021-08-02 01:20:00|7150.2|7145.2|7149.1|7144.1|7150.2|7145.2|7148|7143|0
1627867500000|2021-08-02 01:25:00|7149|7144|7151.4|7146.4|7152.7|7147.7|7148.3|7143.3|0
1627867800000|2021-08-02 01:30:00|7151.1|7146.1|7148.9|7143.9|7152.4|7147.4|7148.9|7143.9|0
1627868100000|2021-08-02 01:35:00|7149|7144|7150.9|7145.9|7151.1|7146.1|7147.5|7142.5|0
1627868400000|2021-08-02 01:40:00|7150.8|7145.8|7148.3|7143.3|7151.3|7146.3|7148.3|7143.3|0
1627868700000|2021-08-02 01:45:00|7148.2|7143.2|7146.4|7141.4|7148.2|7143.2|7145.2|7140.2|0
1627869000000|2021-08-02 01:50:00|7146.3|7141.3|7145.9|7140.9|7147.3|7142.3|7145.7|7140.7|0
1627869300000|2021-08-02 01:55:00|7146|7141|7146.5|7141.5|7147.8|7142.8|7145.8|7140.8|0
1627869600000|2021-08-02 02:00:00|7146.6|7141.6|7141.6|7136.6|7146.8|7141.8|7141.1|7136.1|0
1627869900000|2021-08-02 02:05:00|7141.4|7136.4|7140.5|7135.5|7143.2|7138.2|7140.1|7135.1|0
1627870200000|2021-08-02 02:10:00|7140.8|7135.8|7143|7138|7143.3|7138.3|7140.3|7135.3|0
1627870500000|2021-08-02 02:15:00|7142.9|7137.9|7143.8|7138.8|7144.9|7139.9|7142.1|7137.1|0
1627870800000|2021-08-02 02:20:00|7143.9|7138.9|7144.8|7139.8|7145|7140|7142.2|7137.2|0
1627871100000|2021-08-02 02:25:00|7144.7|7139.7|7148.8|7143.8|7148.8|7143.8|7144.4|7139.4|0
1627871400000|2021-08-02 02:30:00|7148.7|7143.7|7147.7|7142.7|7149.8|7144.8|7147.4|7142.4|0
1627871700000|2021-08-02 02:35:00|7147.6|7142.6|7151.1|7146.1|7152.1|7147.1|7147.6|7142.6|0
1627872000000|2021-08-02 02:40:00|7151|7146|7152|7147|7153.9|7148.9|7151|7146|0
1627872300000|2021-08-02 02:45:00|7152.1|7147.1|7153.2|7148.2|7154|7149|7152.1|7147.1|0
1627872600000|2021-08-02 02:50:00|7153.3|7148.3|7157.6|7152.6|7157.9|7152.9|7152.7|7147.7|0
1627872900000|2021-08-02 02:55:00|7157.7|7152.7|7156.4|7151.4|7158|7153|7155.9|7150.9|0
1627873200000|2021-08-02 03:00:00|7156.5|7151.5|7157.1|7152.1|7157.2|7152.2|7154.7|7149.7|0
1627873500000|2021-08-02 03:05:00|7157.2|7152.2|7157.3|7152.3|7157.4|7152.4|7156.2|7151.2|0
1627873800000|2021-08-02 03:10:00|7157.2|7152.2|7155|7150|7157.4|7152.4|7154.9|7149.9|0
1627874100000|2021-08-02 03:15:00|7154.9|7149.9|7156.7|7151.7|7157.3|7152.3|7154.6|7149.6|0
1627874400000|2021-08-02 03:20:00|7156.6|7151.6|7155.4|7150.4|7156.9|7151.9|7155.1|7150.1|0
1627874700000|2021-08-02 03:25:00|7155.3|7150.3|7156.2|7151.2|7156.8|7151.8|7155|7150|0
1627875000000|2021-08-02 03:30:00|7156.1|7151.1|7155.3|7150.3|7156.7|7151.7|7155.1|7150.1|0
1627875300000|2021-08-02 03:35:00|7155.5|7150.5|7154.2|7149.2|7155.5|7150.5|7153.3|7148.3|0
1627875600000|2021-08-02 03:40:00|7154.1|7149.1|7155.3|7150.3|7155.4|7150.4|7153.1|7148.1|0
1627875900000|2021-08-02 03:45:00|7155.4|7150.4|7154.4|7149.4|7155.4|7150.4|7153.9|7148.9|0
1627876200000|2021-08-02 03:50:00|7154.3|7149.3|7154.3|7149.3|7154.4|7149.4|7153.5|7148.5|0
1627876500000|2021-08-02 03:55:00|7154.2|7149.2|7154.7|7149.7|7155.1|7150.1|7153.7|7148.7|0
1627876800000|2021-08-02 04:00:00|7154.8|7149.8|7153.8|7148.8|7154.9|7149.9|7153.5|7148.5|0
1627877100000|2021-08-02 04:05:00|7153.9|7148.9|7155.1|7150.1|7155.1|7150.1|7153.9|7148.9|0
1627877400000|2021-08-02 04:10:00|7154.9|7149.9|7154.1|7149.1|7155.1|7150.1|7154.1|7149.1|0
1627877700000|2021-08-02 04:15:00|7154.2|7149.2|7154.8|7149.8|7154.9|7149.9|7153.9|7148.9|0
1627878000000|2021-08-02 04:20:00|7154.9|7149.9|7155.1|7150.1|7155.6|7150.6|7154.8|7149.8|0
1627878300000|2021-08-02 04:25:00|7155.2|7150.2|7154.8|7149.8|7155.4|7150.4|7154.6|7149.6|0
1627878600000|2021-08-02 04:30:00|7154.7|7149.7|7155.3|7150.3|7155.3|7150.3|7154.7|7149.7|0
1627878900000|2021-08-02 04:35:00|7155.4|7150.4|7156.1|7151.1|7157|7152|7155.4|7150.4|0
1627879200000|2021-08-02 04:40:00|7156|7151|7156.6|7151.6|7156.8|7151.8|7155.9|7150.9|0
1627879500000|2021-08-02 04:45:00|7156.7|7151.7|7155.6|7150.6|7156.8|7151.8|7154.9|7149.9|0
1627879800000|2021-08-02 04:50:00|7155.5|7150.5|7155.7|7150.7|7155.9|7150.9|7154.9|7149.9|0
1627880100000|2021-08-02 04:55:00|7155.6|7150.6|7155.6|7150.6|7156|7151|7155.2|7150.2|0
1627880400000|2021-08-02 05:00:00|7155.8|7150.8|7156.6|7151.6|7156.8|7151.8|7154.6|7149.6|0
1627880700000|2021-08-02 05:05:00|7156.7|7151.7|7154.7|7149.7|7157|7152|7154.7|7149.7|0
1627881000000|2021-08-02 05:10:00|7154.6|7149.6|7157|7152|7157|7152|7154|7149|0
1627881300000|2021-08-02 05:15:00|7156.8|7151.8|7156.3|7151.3|7157.5|7152.5|7155.6|7150.6|0
1627881600000|2021-08-02 05:20:00|7156.2|7151.2|7157|7152|7157|7152|7155.4|7150.4|0
1627881900000|2021-08-02 05:25:00|7156.9|7151.9|7158.4|7153.4|7158.9|7153.9|7156.8|7151.8|0
1627882200000|2021-08-02 05:30:00|7158.5|7153.5|7160.6|7155.6|7161.5|7156.5|7158.4|7153.4|0
1627882500000|2021-08-02 05:35:00|7160.8|7155.8|7160|7155|7162.2|7157.2|7159.6|7154.6|0
1627882800000|2021-08-02 05:40:00|7159.9|7154.9|7160|7155|7160.8|7155.8|7159.5|7154.5|0
1627883100000|2021-08-02 05:45:00|7160.2|7155.2|7158.2|7153.2|7160.8|7155.8|7158.1|7153.1|0
1627883400000|2021-08-02 05:50:00|7158.1|7153.1|7157.9|7152.9|7158.9|7153.9|7157.7|7152.7|0
1627883700000|2021-08-02 05:55:00|7157.7|7152.7|7157.5|7152.5|7158.1|7153.1|7157.1|7152.1|0
1627884000000|2021-08-02 06:00:00|7157.6|7152.6|7158.6|7153.6|7158.6|7153.6|7153.9|7148.9|0
1627884300000|2021-08-02 06:05:00|7158.5|7153.5|7159.4|7154.4|7160.3|7155.3|7157.6|7152.6|0
1627884600000|2021-08-02 06:10:00|7159.2|7154.2|7158.9|7153.9|7159.9|7154.9|7157.8|7152.8|0
1627884900000|2021-08-02 06:15:00|7158.8|7153.8|7160.8|7155.8|7161.2|7156.2|7158.2|7153.2|0
1627885200000|2021-08-02 06:20:00|7160.9|7155.9|7160.8|7155.8|7163|7158|7160.7|7155.7|0
1627885500000|2021-08-02 06:25:00|7160.9|7155.9|7159.6|7154.6|7161|7156|7158.9|7153.9|0
1627885800000|2021-08-02 06:30:00|7159.7|7154.7|7161.3|7156.3|7161.8|7156.8|7159.3|7154.3|0
1627886100000|2021-08-02 06:35:00|7161.2|7156.2|7160.9|7155.9|7161.3|7156.3|7159.5|7154.5|0
1627886400000|2021-08-02 06:40:00|7160.8|7155.8|7162|7157|7162|7157|7160.4|7155.4|0
1627886700000|2021-08-02 06:45:00|7161.9|7156.9|7162.8|7157.8|7163.1|7158.1|7161.3|7156.3|0
1627887000000|2021-08-02 06:50:00|7162.9|7157.9|7161|7156|7163.3|7158.3|7160.7|7155.7|0
1627887300000|2021-08-02 06:55:00|7161.1|7156.1|7159.2|7154.2|7161.5|7156.5|7158.4|7153.4|0
1627887600000|2021-08-02 07:00:00|7159.1|7154.1|7164.8|7159.8|7166.3|7161.3|7158.5|7153.5|0
1627887900000|2021-08-02 07:05:00|7164.9|7159.9|7167.2|7162.2|7168.7|7163.7|7164.7|7159.7|0
1627888200000|2021-08-02 07:10:00|7166.9|7161.9|7165.3|7160.3|7167.9|7162.9|7164.1|7159.1|0
1627888500000|2021-08-02 07:15:00|7165.5|7160.5|7163.1|7158.1|7165.8|7160.8|7161.9|7156.9|0
1627888800000|2021-08-02 07:20:00|7163.2|7158.2|7161.7|7156.7|7165.1|7160.1|7161.4|7156.4|0
1627889100000|2021-08-02 07:25:00|7161.6|7156.6|7162.7|7157.7|7163|7158|7160.8|7155.8|0
1627889400000|2021-08-02 07:30:00|7162.8|7157.8|7163.2|7158.2|7163.6|7158.6|7161.6|7156.6|0
1627889700000|2021-08-02 07:35:00|7163.1|7158.1|7162.6|7157.6|7164.4|7159.4|7162.2|7157.2|0
1627890000000|2021-08-02 07:40:00|7162.7|7157.7|7161.8|7156.8|7163.6|7158.6|7161.5|7156.5|0
1627890300000|2021-08-02 07:45:00|7161.9|7156.9|7162.2|7157.2|7163.3|7158.3|7161.7|7156.7|0
1627890600000|2021-08-02 07:50:00|7162.4|7157.4|7160.8|7155.8|7163.6|7158.6|7160.8|7155.8|0
1627890900000|2021-08-02 07:55:00|7160.9|7155.9|7161.2|7156.2|7161.9|7156.9|7159.4|7154.4|0
1627891200000|2021-08-02 08:00:00|7160.9|7155.9|7172.9|7169.9|7176|7173|7159.9|7154.9|0
1627891500000|2021-08-02 08:05:00|7173.1|7170.1|7169.1|7166.1|7176.8|7173.8|7168.1|7165.1|0
1627891800000|2021-08-02 08:10:00|7169.3|7166.3|7166.9|7163.9|7171.2|7168.2|7166.2|7163.2|0
1627892100000|2021-08-02 08:15:00|7166.8|7163.8|7168.3|7165.3|7170.8|7167.8|7166.2|7163.2|0
1627892400000|2021-08-02 08:20:00|7168.2|7165.2|7171.2|7168.2|7172.9|7169.9|7168.1|7165.1|0
1627892700000|2021-08-02 08:25:00|7171.3|7168.3|7169.6|7166.6|7175.7|7172.7|7168.8|7165.8|0
1627893000000|2021-08-02 08:30:00|7180.3|7177.3|7186.7|7183.7|7186.7|7183.7|7170.7|7167.7|0
1627893300000|2021-08-02 08:35:00|7186.5|7183.5|7175.2|7172.2|7186.8|7183.8|7171.3|7168.3|0
1627893600000|2021-08-02 08:40:00|7176.7|7173.7|7177.6|7174.6|7186.8|7183.8|7176.2|7173.2|0
1627893900000|2021-08-02 08:45:00|7177.2|7174.2|7179|7176|7187.1|7184.1|7173.1|7170.1|0
1627894200000|2021-08-02 08:50:00|7179.1|7176.1|7177.7|7174.7|7180.6|7177.6|7176.2|7173.2|0
1627894500000|2021-08-02 08:55:00|7177.8|7174.8|7180.1|7177.1|7180.1|7177.1|7176.2|7173.2|0
1627894800000|2021-08-02 09:00:00|7180.2|7177.2|7180.8|7177.8|7182.1|7179.1|7176.6|7173.6|0
1627895100000|2021-08-02 09:05:00|7180.6|7177.6|7178.2|7175.2|7180.8|7177.8|7176.9|7173.9|0
1627895400000|2021-08-02 09:10:00|7177.8|7174.8|7180.8|7177.8|7182.4|7179.4|7177.8|7174.8|0
1627895700000|2021-08-02 09:15:00|7181.6|7178.6|7180.3|7177.3|7182.1|7179.1|7178.9|7175.9|0
1627896000000|2021-08-02 09:20:00|7180.4|7177.4|7180|7177|7182.1|7179.1|7178.3|7175.3|0
1627896300000|2021-08-02 09:25:00|7179.6|7176.6|7180.3|7177.3|7182.1|7179.1|7174.8|7171.8|0
1627896600000|2021-08-02 09:30:00|7180.2|7177.2|7179.7|7176.7|7180.5|7177.5|7178.6|7175.6|0
1627896900000|2021-08-02 09:35:00|7179.6|7176.6|7180.4|7177.4|7180.7|7177.7|7176.7|7173.7|0
1627897200000|2021-08-02 09:40:00|7179.9|7176.9|7179.6|7176.6|7184.1|7181.1|7177.5|7174.5|0
1627897500000|2021-08-02 09:45:00|7180.6|7177.6|7182.9|7179.9|7183.7|7180.7|7178.4|7175.4|0
1627897800000|2021-08-02 09:50:00|7183.1|7180.1|7182.9|7179.9|7183.3|7180.3|7177.2|7174.2|0
1627898100000|2021-08-02 09:55:00|7183.6|7180.6|7183|7180|7185.2|7182.2|7176.9|7173.9|0
1627898400000|2021-08-02 10:00:00|7178.2|7175.2|7182.3|7179.3|7183.2|7180.2|7176.8|7173.8|0
1627898700000|2021-08-02 10:05:00|7177.4|7174.4|7181.8|7178.8|7182.3|7179.3|7175.7|7172.7|0
1627899000000|2021-08-02 10:10:00|7181.5|7178.5|7180.7|7177.7|7182.1|7179.1|7180|7177|0
1627899300000|2021-08-02 10:15:00|7180.4|7177.4|7181.4|7178.4|7181.8|7178.8|7178.5|7175.5|0
1627899600000|2021-08-02 10:20:00|7181.7|7178.7|7185.3|7182.3|7185.4|7182.4|7181.2|7178.2|0
1627899900000|2021-08-02 10:25:00|7185.4|7182.4|7184.3|7181.3|7185.4|7182.4|7183.9|7180.9|0
1627900200000|2021-08-02 10:30:00|7184.4|7181.4|7183.4|7180.4|7185.2|7182.2|7183.2|7180.2|0
1627900500000|2021-08-02 10:35:00|7183.3|7180.3|7179.9|7176.9|7183.4|7180.4|7179.3|7176.3|0
1627900800000|2021-08-02 10:40:00|7179.3|7176.3|7175.8|7172.8|7179.9|7176.9|7174.4|7171.4|0
1627901100000|2021-08-02 10:45:00|7175.7|7172.7|7179.9|7176.9|7179.9|7176.9|7174.6|7171.6|0
1627901400000|2021-08-02 10:50:00|7180.1|7177.1|7179.8|7176.8|7180.9|7177.9|7179.2|7176.2|0
1627901700000|2021-08-02 10:55:00|7179.6|7176.6|7173.2|7170.2|7180.4|7177.4|7172.4|7169.4|0
1627902000000|2021-08-02 11:00:00|7175.4|7172.4|7172.1|7169.1|7175.8|7172.8|7170.7|7167.7|0
1627902300000|2021-08-02 11:05:00|7171.5|7168.5|7175.4|7172.4|7175.5|7172.5|7171.5|7168.5|0
1627902600000|2021-08-02 11:10:00|7175.5|7172.5|7177.3|7174.3|7177.5|7174.5|7175.3|7172.3|0
1627902900000|2021-08-02 11:15:00|7177.5|7174.5|7179.1|7176.1|7179.4|7176.4|7177.3|7174.3|0
1627903200000|2021-08-02 11:20:00|7179|7176|7178.6|7175.6|7179.5|7176.5|7178.5|7175.5|0
1627903500000|2021-08-02 11:25:00|7178.5|7175.5|7175.7|7172.7|7178.6|7175.6|7175.6|7172.6|0
1627903800000|2021-08-02 11:30:00|7176.1|7173.1|7177.5|7174.5|7177.5|7174.5|7174.9|7171.9|0
1627904100000|2021-08-02 11:35:00|7177.6|7174.6|7179.6|7176.6|7179.6|7176.6|7177.3|7174.3|0
1627904400000|2021-08-02 11:40:00|7179.5|7176.5|7180.7|7177.7|7180.8|7177.8|7178.2|7175.2|0
1627904700000|2021-08-02 11:45:00|7180.5|7177.5|7181.4|7178.4|7181.7|7178.7|7179.7|7176.7|0
1627905000000|2021-08-02 11:50:00|7181.6|7178.6|7183.7|7180.7|7184.5|7181.5|7181.6|7178.6|0
1627905300000|2021-08-02 11:55:00|7183.9|7180.9|7181.8|7178.8|7184.7|7181.7|7181.5|7178.5|0
1627905600000|2021-08-02 12:00:00|7181.3|7178.3|7184.1|7181.1|7185.5|7182.5|7181|7178|0
1627905900000|2021-08-02 12:05:00|7184.2|7181.2|7181|7178|7184.2|7181.2|7180.6|7177.6|0
1627906200000|2021-08-02 12:10:00|7180.9|7177.9|7181.5|7178.5|7182.2|7179.2|7180.5|7177.5|0
1627906500000|2021-08-02 12:15:00|7181.3|7178.3|7177.9|7174.9|7181.4|7178.4|7177.2|7174.2|0
1627906800000|2021-08-02 12:20:00|7177.8|7174.8|7175.2|7172.2|7178.3|7175.3|7174.5|7171.5|0
1627907100000|2021-08-02 12:25:00|7175.1|7172.1|7171.7|7168.7|7175.1|7172.1|7170.4|7167.4|0
1627907400000|2021-08-02 12:30:00|7171.5|7168.5|7177.9|7174.9|7177.9|7174.9|7171.2|7168.2|0
1627907700000|2021-08-02 12:35:00|7177.6|7174.6|7174.9|7171.9|7177.9|7174.9|7174.9|7171.9|0
1627908000000|2021-08-02 12:40:00|7174.8|7171.8|7177|7174|7177.5|7174.5|7174.7|7171.7|0
1627908300000|2021-08-02 12:45:00|7176.9|7173.9|7177|7174|7177.9|7174.9|7176.2|7173.2|0
1627908600000|2021-08-02 12:50:00|7176.9|7173.9|7178.5|7175.5|7179.4|7176.4|7176.5|7173.5|0
1627908900000|2021-08-02 12:55:00|7178.6|7175.6|7178.5|7175.5|7180.4|7177.4|7176.3|7173.3|0
1627909200000|2021-08-02 13:00:00|7178.3|7175.3|7183.7|7180.7|7183.8|7180.8|7177.9|7174.9|0
1627909500000|2021-08-02 13:05:00|7183.9|7180.9|7181.6|7178.6|7184|7181|7179.6|7176.6|0
1627909800000|2021-08-02 13:10:00|7181.9|7178.9|7182.6|7179.6|7183.4|7180.4|7180.8|7177.8|0
1627910100000|2021-08-02 13:15:00|7182.7|7179.7|7183|7180|7184.6|7181.6|7182.5|7179.5|0
1627910400000|2021-08-02 13:20:00|7182.9|7179.9|7181.2|7178.2|7185.3|7182.3|7180.5|7177.5|0
1627910700000|2021-08-02 13:25:00|7178.3|7175.3|7176|7173|7185|7182|7175.1|7172.1|0
1627911000000|2021-08-02 13:30:00|7176.6|7173.6|7171.8|7170|7181.1|7179.3|7156.2|7154.4|0
1627911300000|2021-08-02 13:35:00|7171.3|7169.5|7161.8|7160|7171.9|7170.1|7150|7148.2|0
1627911600000|2021-08-02 13:40:00|7161.7|7159.9|7151.4|7149.6|7162.9|7161.1|7145.9|7144.1|0
1627911900000|2021-08-02 13:45:00|7151.3|7149.5|7144.5|7142.7|7153.1|7151.3|7134.8|7133|0
1627912200000|2021-08-02 13:50:00|7144.4|7142.6|7147.6|7145.8|7148.7|7146.9|7123.1|7121.3|0
1627912500000|2021-08-02 13:55:00|7148.4|7146.6|7165.3|7163.5|7166|7164.2|7147.7|7145.9|0
1627912800000|2021-08-02 14:00:00|7163.4|7161.6|7171|7169.2|7179.2|7177.4|7161.7|7159.9|0
1627913100000|2021-08-02 14:05:00|7171.1|7169.3|7167.9|7166.1|7174.5|7172.7|7159.3|7157.5|0
1627913400000|2021-08-02 14:10:00|7167.2|7165.4|7184.9|7183.1|7186.4|7184.6|7167.2|7165.4|0
1627913700000|2021-08-02 14:15:00|7184.8|7183|7190.7|7188.9|7190.8|7189|7181.2|7179.4|0
1627914000000|2021-08-02 14:20:00|7190.6|7188.8|7178.9|7177.1|7193.1|7191.3|7178.6|7176.8|0
1627914300000|2021-08-02 14:25:00|7179.1|7177.3|7187.2|7185.4|7190.2|7188.4|7179|7177.2|0
1627914600000|2021-08-02 14:30:00|7187|7185.2|7182.7|7180.9|7197.1|7195.3|7181.1|7179.3|0
1627914900000|2021-08-02 14:35:00|7181.7|7179.9|7186.6|7184.8|7190.7|7188.9|7180.7|7178.9|0
1627915200000|2021-08-02 14:40:00|7186.7|7184.9|7188.8|7187|7193.7|7191.9|7183.7|7181.9|0
1627915500000|2021-08-02 14:45:00|7188.1|7186.3|7197.2|7195.4|7197.8|7196|7184.3|7182.5|0
1627915800000|2021-08-02 14:50:00|7196.9|7195.1|7205.2|7203.4|7205.4|7203.6|7193.9|7192.1|0
1627916100000|2021-08-02 14:55:00|7205.4|7203.6|7208.9|7207.1|7209|7207.2|7203.1|7201.3|0
1627916400000|2021-08-02 15:00:00|7209.6|7207.8|7208.6|7206.8|7210.5|7208.7|7200.2|7198.4|0
1627916700000|2021-08-02 15:05:00|7209.4|7207.6|7204.9|7203.1|7213.1|7211.3|7202.9|7201.1|0
1627917000000|2021-08-02 15:10:00|7205.1|7203.3|7211.7|7209.9|7211.7|7209.9|7204.7|7202.9|0
1627917300000|2021-08-02 15:15:00|7211.4|7209.6|7213.4|7211.6|7218.5|7216.7|7208|7206.2|0
1627917600000|2021-08-02 15:20:00|7213.2|7211.4|7214.8|7213|7216.2|7214.4|7210.9|7209.1|0
1627917900000|2021-08-02 15:25:00|7215.4|7213.6|7211.8|7210|7216|7214.2|7203.9|7202.1|0
1627918200000|2021-08-02 15:30:00|7212.1|7210.3|7203|7201.2|7214.9|7213.1|7202.8|7201|0
1627918500000|2021-08-02 15:35:00|7204.3|7202.5|7206.6|7204.8|7212.9|7211.1|7201.9|7200.1|0
1627918800000|2021-08-02 15:40:00|7207.1|7205.3|7206.8|7205|7211.3|7209.5|7204.3|7202.5|0
1627919100000|2021-08-02 15:45:00|7206.6|7204.8|7211.2|7209.4|7213.8|7212|7205.3|7203.5|0
1627919400000|2021-08-02 15:50:00|7211.7|7209.9|7207.5|7205.7|7212.5|7210.7|7204.3|7202.5|0
1627919700000|2021-08-02 15:55:00|7208|7206.2|7192.1|7190.3|7211.6|7209.8|7191.3|7189.5|0
1627920000000|2021-08-02 16:00:00|7192.3|7190.5|7185.5|7183.7|7192.3|7190.5|7178.1|7176.3|0
1627920300000|2021-08-02 16:05:00|7185.6|7183.8|7168.8|7167|7186.5|7184.7|7168.1|7166.3|0
1627920600000|2021-08-02 16:10:00|7169|7167.2|7182.4|7180.6|7182.8|7181|7167.8|7166|0
1627920900000|2021-08-02 16:15:00|7182.6|7180.8|7188.9|7187.1|7188.9|7187.1|7181.8|7180|0
1627921200000|2021-08-02 16:20:00|7189.2|7187.4|7186.4|7184.6|7190.8|7189|7179.4|7177.6|0
1627921500000|2021-08-02 16:25:00|7186.7|7184.9|7182.9|7181.1|7187.8|7186|7180.9|7179.1|0
1627921800000|2021-08-02 16:30:00|7183.8|7182|7186|7184.2|7190.7|7188.9|7182.2|7180.4|0
1627922100000|2021-08-02 16:35:00|7186.3|7184.5|7188|7186.2|7190.3|7188.5|7184.3|7182.5|0
1627922400000|2021-08-02 16:40:00|7188.5|7186.7|7189.8|7188|7195.3|7193.5|7186.6|7184.8|0
1627922700000|2021-08-02 16:45:00|7189.9|7188.1|7188.4|7186.6|7193.3|7191.5|7185.7|7183.9|0
1627923000000|2021-08-02 16:50:00|7188.5|7186.7|7190.2|7188.4|7194.1|7192.3|7186|7184.2|0
1627923300000|2021-08-02 16:55:00|7189.8|7188|7184.4|7182.6|7192.2|7190.4|7181|7179.2|0
1627923600000|2021-08-02 17:00:00|7184.7|7182.9|7190.2|7188.4|7191.8|7190|7184.5|7182.7|0
1627923900000|2021-08-02 17:05:00|7189.4|7187.6|7186.6|7184.8|7190.7|7188.9|7184.1|7182.3|0
1627924200000|2021-08-02 17:10:00|7186.4|7184.6|7189.6|7187.8|7193.5|7191.7|7185.1|7183.3|0
1627924500000|2021-08-02 17:15:00|7189.7|7187.9|7189.8|7188|7193.2|7191.4|7188.9|7187.1|0
1627924800000|2021-08-02 17:20:00|7190.6|7188.8|7192.2|7190.4|7193.2|7191.4|7188.5|7186.7|0
1627925100000|2021-08-02 17:25:00|7192.3|7190.5|7182.5|7180.7|7193|7191.2|7181.7|7179.9|0
1627925400000|2021-08-02 17:30:00|7182.4|7180.6|7188|7186.2|7189.4|7187.6|7180.3|7178.5|0
1627925700000|2021-08-02 17:35:00|7187.8|7186|7183.2|7181.4|7188.7|7186.9|7181.4|7179.6|0
1627926000000|2021-08-02 17:40:00|7183.4|7181.6|7176.5|7174.7|7186|7184.2|7176.5|7174.7|0
1627926300000|2021-08-02 17:45:00|7176.7|7174.9|7178.2|7176.4|7179.8|7178|7173.7|7171.9|0
1627926600000|2021-08-02 17:50:00|7177.7|7175.9|7172.9|7171.1|7177.8|7176|7168.9|7167.1|0
1627926900000|2021-08-02 17:55:00|7172.5|7170.7|7176.9|7175.1|7179.2|7177.4|7171.1|7169.3|0
1627927200000|2021-08-02 18:00:00|7177.2|7175.4|7178.6|7176.8|7181.9|7180.1|7175.5|7173.7|0
1627927500000|2021-08-02 18:05:00|7178.4|7176.6|7182.7|7180.9|7185.9|7184.1|7178.2|7176.4|0
1627927800000|2021-08-02 18:10:00|7182.1|7180.3|7184.6|7182.8|7186.1|7184.3|7182.1|7180.3|0
1627928100000|2021-08-02 18:15:00|7184.7|7182.9|7186|7184.2|7186.5|7184.7|7184.2|7182.4|0
1627928400000|2021-08-02 18:20:00|7186.2|7184.4|7182.7|7180.9|7187.4|7185.6|7180.8|7179|0
1627928700000|2021-08-02 18:25:00|7182.8|7181|7185.2|7183.4|7186.1|7184.3|7181.1|7179.3|0
1627929000000|2021-08-02 18:30:00|7185.3|7183.5|7190.1|7188.3|7192.2|7190.4|7184.3|7182.5|0
1627929300000|2021-08-02 18:35:00|7190.2|7188.4|7194.5|7192.7|7194.5|7192.7|7189.7|7187.9|0
1627929600000|2021-08-02 18:40:00|7194.6|7192.8|7195.4|7193.6|7195.9|7194.1|7190.5|7188.7|0
1627929900000|2021-08-02 18:45:00|7195.3|7193.5|7187.9|7186.1|7196.1|7194.3|7187.6|7185.8|0
1627930200000|2021-08-02 18:50:00|7187.7|7185.9|7189.8|7188|7191.2|7189.4|7186.6|7184.8|0
1627930500000|2021-08-02 18:55:00|7189.9|7188.1|7186.1|7184.3|7190.4|7188.6|7183.1|7181.3|0
1627930800000|2021-08-02 19:00:00|7186.3|7184.5|7190.2|7188.4|7192.2|7190.4|7184.1|7182.3|0
1627931100000|2021-08-02 19:05:00|7190.5|7188.7|7185.7|7183.9|7192.4|7190.6|7184.8|7183|0
1627931400000|2021-08-02 19:10:00|7186.7|7184.9|7185.2|7183.4|7189.2|7187.4|7183.5|7181.7|0
1627931700000|2021-08-02 19:15:00|7184.7|7182.9|7185.4|7183.6|7188.8|7187|7182.8|7181|0
1627932000000|2021-08-02 19:20:00|7185.3|7183.5|7177.8|7176|7185.3|7183.5|7177|7175.2|0
1627932300000|2021-08-02 19:25:00|7177.7|7175.9|7168.7|7166.9|7178.3|7176.5|7168.1|7166.3|0
1627932600000|2021-08-02 19:30:00|7168.8|7167|7167.6|7165.8|7170.9|7169.1|7164.3|7162.5|0
1627932900000|2021-08-02 19:35:00|7167.5|7165.7|7158.2|7156.4|7167.5|7165.7|7158.2|7156.4|0
1627933200000|2021-08-02 19:40:00|7157.9|7156.1|7154.2|7152.4|7161|7159.2|7154.1|7152.3|0
1627933500000|2021-08-02 19:45:00|7153.5|7151.7|7148.5|7146.7|7155|7153.2|7146.1|7144.3|0
1627933800000|2021-08-02 19:50:00|7147.9|7146.1|7156.3|7154.5|7156.9|7155.1|7147.9|7146.1|0
1627934100000|2021-08-02 19:55:00|7156.1|7154.3|7161.1|7159.3|7163.3|7161.5|7155.4|7153.6|0
1627934400000|2021-08-02 20:00:00|7161.2|7159.4|7159.2|7156.2|7162.5|7159.5|7157.5|7154.5|0
1627934700000|2021-08-02 20:05:00|7158.9|7155.9|7160|7157|7160.3|7157.3|7157.8|7154.8|0
1627935000000|2021-08-02 20:10:00|7160.1|7157.1|7159.8|7156.8|7161.1|7158.1|7159.4|7156.4|0
1627935300000|2021-08-02 20:15:00|7160.4|7157.4|7159.4|7156.4|7161.8|7158.8|7158.5|7155.5|0
1627935600000|2021-08-02 20:20:00|7159.6|7156.6|7159|7156|7160|7157|7158|7155|0
1627935900000|2021-08-02 20:25:00|7159.1|7156.1|7157.4|7154.4|7159.6|7156.6|7156.7|7153.7|0
1627936200000|2021-08-02 20:30:00|7157.3|7154.3|7157.1|7154.1|7157.3|7154.3|7156.4|7153.4|0
1627936500000|2021-08-02 20:35:00|7156.9|7153.9|7156.4|7153.4|7157.1|7154.1|7156.1|7153.1|0
1627936800000|2021-08-02 20:40:00|7156.5|7153.5|7157.7|7154.7|7158.1|7155.1|7156.5|7153.5|0
1627937100000|2021-08-02 20:45:00|7157.8|7154.8|7157.3|7154.3|7157.9|7154.9|7156.8|7153.8|0
1627937400000|2021-08-02 20:50:00|7157.2|7154.2|7159|7156|7159.3|7156.3|7157.2|7154.2|0
1627937700000|2021-08-02 20:55:00|7158.6|7155.6|7159.1|7156.1|7159.4|7156.4|7158.5|7155.5|0
1627938000000|2021-08-02 21:00:00|7159.2|7156.2|7159.2|7156.2|7159.4|7156.4|7159|7156|0
1627938300000|2021-08-02 21:05:00|7159.1|7156.1|7158.9|7155.9|7159.2|7156.2|7158.7|7155.7|0
1627938600000|2021-08-02 21:10:00|7159.1|7156.1|7160|7157|7160|7157|7158.7|7155.7|0
1627938900000|2021-08-02 21:15:00|7159.9|7156.9|7160.1|7157.1|7160.6|7157.6|7159.8|7156.8|0
1627939200000|2021-08-02 21:20:00|7160.2|7157.2|7160.3|7157.3|7160.5|7157.5|7159.8|7156.8|0
1627939500000|2021-08-02 21:25:00|7160.4|7157.4|7160.1|7157.1|7160.5|7157.5|7159.8|7156.8|0
1627939800000|2021-08-02 21:30:00|7160|7157|7160.1|7157.1|7160.2|7157.2|7159.5|7156.5|0
1627940100000|2021-08-02 21:35:00|7160|7157|7159.6|7156.6|7160.2|7157.2|7159.5|7156.5|0
1627940400000|2021-08-02 21:40:00|7159.4|7156.4|7160.1|7157.1|7160.2|7157.2|7159.4|7156.4|0
1627940700000|2021-08-02 21:45:00|7160.2|7157.2|7160.7|7157.7|7160.8|7157.8|7160.1|7157.1|0
1627941000000|2021-08-02 21:50:00|7160.8|7157.8|7160.6|7157.6|7162|7159|7160.6|7157.6|0
1627941300000|2021-08-02 21:55:00|7160.8|7157.8|7160.9|7157.9|7161|7158|7160.4|7157.4|0
1627941600000|2021-08-02 22:00:00|7160.8|7157.8|7159.9|7156.9|7160.9|7157.9|7159.2|7156.2|0
1627941900000|2021-08-02 22:05:00|7159.8|7156.8|7160.7|7157.7|7160.8|7157.8|7159.3|7156.3|0
1627942200000|2021-08-02 22:10:00|7160.3|7157.3|7160.9|7157.9|7161.5|7158.5|7160|7157|0
1627942500000|2021-08-02 22:15:00|7160.8|7157.8|7161.8|7158.8|7162.3|7159.3|7160.5|7157.5|0
1627942800000|2021-08-02 22:20:00|7162|7159|7161.8|7158.8|7162.3|7159.3|7161.5|7158.5|0
1627943100000|2021-08-02 22:25:00|7161.9|7158.9|7161.5|7158.5|7162.6|7159.6|7161.2|7158.2|0
1627943400000|2021-08-02 22:30:00|7161.4|7158.4|7161.3|7158.3|7161.7|7158.7|7161.3|7158.3|0
1627943700000|2021-08-02 22:35:00|7161.4|7158.4|7161.2|7158.2|7161.5|7158.5|7161.1|7158.1|0
1627944000000|2021-08-02 22:40:00|7161.4|7158.4|7164.1|7161.1|7164.1|7161.1|7161|7158|0
1627944300000|2021-08-02 22:45:00|7164.7|7161.7|7165.4|7162.4|7166.5|7163.5|7164.1|7161.1|0
1627944600000|2021-08-02 22:50:00|7165.3|7162.3|7164.7|7161.7|7165.7|7162.7|7164.7|7161.7|0
1627944900000|2021-08-02 22:55:00|7165.8|7162.8|7165.1|7162.1|7165.9|7162.9|7164.4|7161.4|0
1627945200000|2021-08-02 23:00:00|7165.2|7162.2|7165.3|7162.3|7166.3|7163.3|7164.9|7161.9|0
1627945500000|2021-08-02 23:05:00|7165.2|7162.2|7165.2|7162.2|7165.4|7162.4|7165.1|7162.1|0
1627945800000|2021-08-02 23:10:00|7165.1|7162.1|7164.6|7161.6|7165.7|7162.7|7164.4|7161.4|0
1627946100000|2021-08-02 23:15:00|7164.4|7161.4|7164.6|7161.6|7164.8|7161.8|7164.3|7161.3|0
1627946400000|2021-08-02 23:20:00|7164.8|7161.8|7164.7|7161.7|7164.9|7161.9|7164.2|7161.2|0
1627946700000|2021-08-02 23:25:00|7164.6|7161.6|7164.4|7161.4|7164.6|7161.6|7164.1|7161.1|0
1627947000000|2021-08-02 23:30:00|7164.5|7161.5|7164.8|7161.8|7164.8|7161.8|7164.3|7161.3|0
1627947300000|2021-08-02 23:35:00|7164.9|7161.9|7164.7|7161.7|7165.6|7162.6|7164.7|7161.7|0
1627947600000|2021-08-02 23:40:00|7164.6|7161.6|7163|7160|7164.6|7161.6|7162.6|7159.6|0
1627947900000|2021-08-02 23:45:00|7162.8|7159.8|7162|7159|7163|7160|7161.3|7158.3|0
1627948200000|2021-08-02 23:50:00|7162.1|7159.1|7162.9|7159.9|7163.1|7160.1|7162.1|7159.1|0
1627948500000|2021-08-02 23:55:00|7162.8|7159.8|7165.9|7160.9|7165.9|7161.6|7162.4|7159.4|0
1627948800000|2021-08-03 00:00:00|7165.5|7160.5|7173.8|7168.8|7173.9|7168.9|7165.1|7160.1|0
1627949100000|2021-08-03 00:05:00|7173.9|7168.9|7173.9|7168.9|7175.5|7170.5|7172.4|7167.4|0
1627949400000|2021-08-03 00:10:00|7174|7169|7176.2|7171.2|7176.6|7171.6|7174|7169|0
1627949700000|2021-08-03 00:15:00|7176.3|7171.3|7175.2|7170.2|7176.9|7171.9|7174.7|7169.7|0
1627950000000|2021-08-03 00:20:00|7175.1|7170.1|7175.7|7170.7|7178.1|7173.1|7174.9|7169.9|0
1627950300000|2021-08-03 00:25:00|7175.9|7170.9|7176.2|7171.2|7178.6|7173.6|7175.6|7170.6|0
1627950600000|2021-08-03 00:30:00|7176|7171|7175.5|7170.5|7176.9|7171.9|7175.5|7170.5|0
1627950900000|2021-08-03 00:35:00|7175.6|7170.6|7174.8|7169.8|7176.2|7171.2|7174.4|7169.4|0
1627951200000|2021-08-03 00:40:00|7175.1|7170.1|7173.1|7168.1|7175.1|7170.1|7173|7168|0
1627951500000|2021-08-03 00:45:00|7173.2|7168.2|7172.6|7167.6|7174.3|7169.3|7172.6|7167.6|0
1627951800000|2021-08-03 00:50:00|7172.8|7167.8|7173.2|7168.2|7174|7169|7171.6|7166.6|0
1627952100000|2021-08-03 00:55:00|7173|7168|7173.2|7168.2|7173.6|7168.6|7172.3|7167.3|0
1627952400000|2021-08-03 01:00:00|7173.4|7168.4|7173.1|7168.1|7174.4|7169.4|7173.1|7168.1|0
1627952700000|2021-08-03 01:05:00|7173.2|7168.2|7172.9|7167.9|7173.6|7168.6|7172.2|7167.2|0
1627953000000|2021-08-03 01:10:00|7172.8|7167.8|7170.8|7165.8|7173.2|7168.2|7170.3|7165.3|0
1627953300000|2021-08-03 01:15:00|7170.7|7165.7|7170.1|7165.1|7172|7167|7166|7161|0
1627953600000|2021-08-03 01:20:00|7170|7165|7169.5|7164.5|7171.1|7166.1|7169|7164|0
1627953900000|2021-08-03 01:25:00|7169.6|7164.6|7169.2|7164.2|7169.9|7164.9|7166.8|7161.8|0
1627954200000|2021-08-03 01:30:00|7169.3|7164.3|7164.3|7159.3|7169.7|7164.7|7163.6|7158.6|0
1627954500000|2021-08-03 01:35:00|7164.2|7159.2|7166|7161|7168.2|7163.2|7163.8|7158.8|0
1627954800000|2021-08-03 01:40:00|7165.8|7160.8|7162.9|7157.9|7166|7161|7159.7|7154.7|0
1627955100000|2021-08-03 01:45:00|7163|7158|7163.7|7158.7|7164.7|7159.7|7161.1|7156.1|0
1627955400000|2021-08-03 01:50:00|7163.8|7158.8|7162.7|7157.7|7164.5|7159.5|7161.4|7156.4|0
1627955700000|2021-08-03 01:55:00|7162.5|7157.5|7162.8|7157.8|7163.6|7158.6|7161.7|7156.7|0
1627956000000|2021-08-03 02:00:00|7162.9|7157.9|7159.1|7154.1|7163.3|7158.3|7156.5|7151.5|0
1627956300000|2021-08-03 02:05:00|7159|7154|7165|7160|7165.1|7160.1|7158|7153|0
1627956600000|2021-08-03 02:10:00|7165.1|7160.1|7162.1|7157.1|7165.1|7160.1|7161.9|7156.9|0
1627956900000|2021-08-03 02:15:00|7162|7157|7160.6|7155.6|7163.8|7158.8|7159.9|7154.9|0
1627957200000|2021-08-03 02:20:00|7160.5|7155.5|7160.6|7155.6|7161.8|7156.8|7160.3|7155.3|0
1627957500000|2021-08-03 02:25:00|7160.7|7155.7|7160.3|7155.3|7162.6|7157.6|7159.4|7154.4|0
1627957800000|2021-08-03 02:30:00|7160.2|7155.2|7159.9|7154.9|7161.2|7156.2|7157.9|7152.9|0
1627958100000|2021-08-03 02:35:00|7160.2|7155.2|7159.5|7154.5|7160.9|7155.9|7158.5|7153.5|0
1627958400000|2021-08-03 02:40:00|7159.7|7154.7|7161.1|7156.1|7161.6|7156.6|7158.5|7153.5|0
1627958700000|2021-08-03 02:45:00|7161|7156|7161.6|7156.6|7163.6|7158.6|7160.1|7155.1|0
1627959000000|2021-08-03 02:50:00|7161.8|7156.8|7162.2|7157.2|7162.6|7157.6|7161.3|7156.3|0
1627959300000|2021-08-03 02:55:00|7162.3|7157.3|7161.6|7156.6|7163.5|7158.5|7160.7|7155.7|0
1627959600000|2021-08-03 03:00:00|7161.4|7156.4|7163.8|7158.8|7164.2|7159.2|7160.5|7155.5|0
1627959900000|2021-08-03 03:05:00|7163.7|7158.7|7168.1|7163.1|7168.2|7163.2|7163.3|7158.3|0
1627960200000|2021-08-03 03:10:00|7168.2|7163.2|7170.2|7165.2|7170.4|7165.4|7167.1|7162.1|0
1627960500000|2021-08-03 03:15:00|7170.3|7165.3|7169|7164|7170.6|7165.6|7168.5|7163.5|0
1627960800000|2021-08-03 03:20:00|7169.1|7164.1|7169.4|7164.4|7171.4|7166.4|7168.8|7163.8|0
1627961100000|2021-08-03 03:25:00|7169.3|7164.3|7168.5|7163.5|7171.2|7166.2|7168.4|7163.4|0
1627961400000|2021-08-03 03:30:00|7168.4|7163.4|7169.4|7164.4|7170.2|7165.2|7168.3|7163.3|0
1627961700000|2021-08-03 03:35:00|7169.3|7164.3|7169.5|7164.5|7169.6|7164.6|7168.1|7163.1|0
1627962000000|2021-08-03 03:40:00|7169.4|7164.4|7168.9|7163.9|7169.8|7164.8|7167.8|7162.8|0
1627962300000|2021-08-03 03:45:00|7169|7164|7168.7|7163.7|7170.6|7165.6|7168.5|7163.5|0
1627962600000|2021-08-03 03:50:00|7168.8|7163.8|7168.4|7163.4|7169.1|7164.1|7168.2|7163.2|0
1627962900000|2021-08-03 03:55:00|7168.3|7163.3|7167.8|7162.8|7168.4|7163.4|7166.8|7161.8|0
1627963200000|2021-08-03 04:00:00|7167.9|7162.9|7168|7163|7168|7163|7166.8|7161.8|0
1627963500000|2021-08-03 04:05:00|7167.9|7162.9|7168.7|7163.7|7169.2|7164.2|7167.3|7162.3|0
1627963800000|2021-08-03 04:10:00|7168.8|7163.8|7168.1|7163.1|7168.9|7163.9|7167.1|7162.1|0
1627964100000|2021-08-03 04:15:00|7168|7163|7170.1|7165.1|7170.5|7165.5|7168|7163|0
1627964400000|2021-08-03 04:20:00|7170.2|7165.2|7168.7|7163.7|7170.4|7165.4|7168.5|7163.5|0
1627964700000|2021-08-03 04:25:00|7168.8|7163.8|7168.3|7163.3|7169.7|7164.7|7167.8|7162.8|0
1627965000000|2021-08-03 04:30:00|7168.4|7163.4|7169.4|7164.4|7170.9|7165.9|7168.4|7163.4|0
1627965300000|2021-08-03 04:35:00|7169.5|7164.5|7169.8|7164.8|7170.7|7165.7|7169.1|7164.1|0
1627965600000|2021-08-03 04:40:00|7169.9|7164.9|7169.8|7164.8|7170.9|7165.9|7169.4|7164.4|0
1627965900000|2021-08-03 04:45:00|7169.7|7164.7|7169.3|7164.3|7170.4|7165.4|7169.2|7164.2|0
1627966200000|2021-08-03 04:50:00|7169.2|7164.2|7170.7|7165.7|7171.3|7166.3|7168.5|7163.5|0
1627966500000|2021-08-03 04:55:00|7170.8|7165.8|7170.4|7165.4|7171|7166|7169.9|7164.9|0
1627966800000|2021-08-03 05:00:00|7170.9|7165.9|7175.7|7170.7|7176.2|7171.2|7170.6|7165.6|0
1627967100000|2021-08-03 05:05:00|7175.8|7170.8|7175.6|7170.6|7177.4|7172.4|7174.5|7169.5|0
1627967400000|2021-08-03 05:10:00|7175.7|7170.7|7175.7|7170.7|7176.6|7171.6|7175.1|7170.1|0
1627967700000|2021-08-03 05:15:00|7175.8|7170.8|7175|7170|7176.7|7171.7|7174|7169|0
1627968000000|2021-08-03 05:20:00|7174.9|7169.9|7176.1|7171.1|7177.8|7172.8|7174.8|7169.8|0
1627968300000|2021-08-03 05:25:00|7176.2|7171.2|7176.4|7171.4|7177|7172|7175|7170|0
1627968600000|2021-08-03 05:30:00|7176.3|7171.3|7174.3|7169.3|7176.8|7171.8|7173.4|7168.4|0
1627968900000|2021-08-03 05:35:00|7174.2|7169.2|7173.7|7168.7|7175.4|7170.4|7173.2|7168.2|0
1627969200000|2021-08-03 05:40:00|7173.8|7168.8|7174.6|7169.6|7174.6|7169.6|7172.9|7167.9|0
1627969500000|2021-08-03 05:45:00|7174.5|7169.5|7175.9|7170.9|7176|7171|7174.2|7169.2|0
1627969800000|2021-08-03 05:50:00|7175.8|7170.8|7174.5|7169.5|7175.8|7170.8|7174|7169|0
1627970100000|2021-08-03 05:55:00|7174.4|7169.4|7176.3|7171.3|7176.4|7171.4|7173.9|7168.9|0
1627970400000|2021-08-03 06:00:00|7176.4|7171.4|7178.5|7173.5|7179.8|7174.8|7175.2|7170.2|0
1627970700000|2021-08-03 06:05:00|7178.6|7173.6|7178.5|7173.5|7179.5|7174.5|7177.9|7172.9|0
1627971000000|2021-08-03 06:10:00|7178.6|7173.6|7177.5|7172.5|7179.2|7174.2|7177.4|7172.4|0
1627971300000|2021-08-03 06:15:00|7177.6|7172.6|7176.3|7171.3|7177.8|7172.8|7175.5|7170.5|0
1627971600000|2021-08-03 06:20:00|7176.2|7171.2|7175.7|7170.7|7176.3|7171.3|7174.9|7169.9|0
1627971900000|2021-08-03 06:25:00|7175.6|7170.6|7174.6|7169.6|7175.6|7170.6|7173.7|7168.7|0
1627972200000|2021-08-03 06:30:00|7174.7|7169.7|7175.3|7170.3|7175.7|7170.7|7174.3|7169.3|0
1627972500000|2021-08-03 06:35:00|7175.4|7170.4|7175.5|7170.5|7176.2|7171.2|7174.8|7169.8|0
1627972800000|2021-08-03 06:40:00|7175.6|7170.6|7175.2|7170.2|7176.6|7171.6|7175|7170|0
1627973100000|2021-08-03 06:45:00|7175.1|7170.1|7177.1|7172.1|7177.7|7172.7|7175.1|7170.1|0
1627973400000|2021-08-03 06:50:00|7177.2|7172.2|7178.4|7173.4|7178.7|7173.7|7177.1|7172.1|0
1627973700000|2021-08-03 06:55:00|7178.2|7173.2|7177.6|7172.6|7180.1|7175.1|7176.8|7171.8|0
1627974000000|2021-08-03 07:00:00|7177.7|7172.7|7175.6|7170.6|7178.5|7173.5|7173.4|7168.4|0
1627974300000|2021-08-03 07:05:00|7175.5|7170.5|7174.2|7169.2|7177.4|7172.4|7174|7169|0
1627974600000|2021-08-03 07:10:00|7174.1|7169.1|7172.7|7167.7|7174.8|7169.8|7171.3|7166.3|0
1627974900000|2021-08-03 07:15:00|7172.6|7167.6|7176.9|7171.9|7178.2|7173.2|7172.6|7167.6|0
1627975200000|2021-08-03 07:20:00|7176.8|7171.8|7174|7169|7176.8|7171.8|7172.7|7167.7|0
1627975500000|2021-08-03 07:25:00|7174.1|7169.1|7172.4|7167.4|7174.5|7169.5|7172.3|7167.3|0
1627975800000|2021-08-03 07:30:00|7172.3|7167.3|7175.3|7170.3|7176.7|7171.7|7171.5|7166.5|0
1627976100000|2021-08-03 07:35:00|7175.2|7170.2|7172.8|7167.8|7176|7171|7172.7|7167.7|0
1627976400000|2021-08-03 07:40:00|7172.7|7167.7|7172.7|7167.7|7174.9|7169.9|7172.6|7167.6|0
1627976700000|2021-08-03 07:45:00|7172.6|7167.6|7174.4|7169.4|7175.3|7170.3|7172.1|7167.1|0
1627977000000|2021-08-03 07:50:00|7174.3|7169.3|7174.5|7169.5|7176.4|7171.4|7174.1|7169.1|0
1627977300000|2021-08-03 07:55:00|7174.6|7169.6|7173|7168|7175|7170|7173|7168|0
1627977600000|2021-08-03 08:00:00|7173.3|7168.3|7155.9|7152.9|7174|7169|7154|7151|0
1627977900000|2021-08-03 08:05:00|7156|7153|7165.2|7162.2|7167.4|7164.4|7155.7|7152.7|0
1627978200000|2021-08-03 08:10:00|7164.9|7161.9|7167|7164|7167|7164|7159.4|7156.4|0
1627978500000|2021-08-03 08:15:00|7166.4|7163.4|7162.5|7159.5|7167.1|7164.1|7162.1|7159.1|0
1627978800000|2021-08-03 08:20:00|7161.6|7158.6|7166|7163|7166.7|7163.7|7160.7|7157.7|0
1627979100000|2021-08-03 08:25:00|7166.2|7163.2|7160.2|7157.2|7166.9|7163.9|7160.1|7157.1|0
1627979400000|2021-08-03 08:30:00|7160.8|7157.8|7164.9|7161.9|7165.3|7162.3|7160.6|7157.6|0
1627979700000|2021-08-03 08:35:00|7164.2|7161.2|7165.1|7162.1|7165.6|7162.6|7163|7160|0
1627980000000|2021-08-03 08:40:00|7165.2|7162.2|7164.3|7161.3|7167.8|7164.8|7163.4|7160.4|0
1627980300000|2021-08-03 08:45:00|7164.1|7161.1|7164|7161|7164.8|7161.8|7163.7|7160.7|0
1627980600000|2021-08-03 08:50:00|7164.1|7161.1|7165.4|7162.4|7166.8|7163.8|7164.1|7161.1|0
1627980900000|2021-08-03 08:55:00|7165.5|7162.5|7165.6|7162.6|7168.7|7165.7|7164.9|7161.9|0
1627981200000|2021-08-03 09:00:00|7165.9|7162.9|7165.9|7162.9|7169.7|7166.7|7165|7162|0
1627981500000|2021-08-03 09:05:00|7165.7|7162.7|7163.4|7160.4|7168.2|7165.2|7163.1|7160.1|0
1627981800000|2021-08-03 09:10:00|7163|7160|7164.9|7161.9|7167.2|7164.2|7160|7157|0
1627982100000|2021-08-03 09:15:00|7165.2|7162.2|7159.7|7156.7|7165.2|7162.2|7159.3|7156.3|0
1627982400000|2021-08-03 09:20:00|7159.5|7156.5|7155.1|7152.1|7161.8|7158.8|7155.1|7152.1|0
1627982700000|2021-08-03 09:25:00|7155.6|7152.6|7157.1|7154.1|7157.4|7154.4|7154.8|7151.8|0
1627983000000|2021-08-03 09:30:00|7156.4|7153.4|7157.7|7154.7|7161.2|7158.2|7154.9|7151.9|0
1627983300000|2021-08-03 09:35:00|7156.3|7153.3|7157.6|7154.6|7162.1|7159.1|7155.7|7152.7|0
1627983600000|2021-08-03 09:40:00|7157.5|7154.5|7156.8|7153.8|7159.7|7156.7|7155.6|7152.6|0
1627983900000|2021-08-03 09:45:00|7156.9|7153.9|7156.8|7153.8|7157.6|7154.6|7155.7|7152.7|0
1627984200000|2021-08-03 09:50:00|7156.9|7153.9|7156.4|7153.4|7157.1|7154.1|7155.6|7152.6|0
1627984500000|2021-08-03 09:55:00|7156.2|7153.2|7156.4|7153.4|7157|7154|7154.8|7151.8|0
1627984800000|2021-08-03 10:00:00|7155.6|7152.6|7156.9|7153.9|7157.8|7154.8|7155.6|7152.6|0
1627985100000|2021-08-03 10:05:00|7156.4|7153.4|7158.1|7155.1|7159|7156|7156.3|7153.3|0
1627985400000|2021-08-03 10:10:00|7158.3|7155.3|7159.2|7156.2|7159.4|7156.4|7156.4|7153.4|0
1627985700000|2021-08-03 10:15:00|7159.1|7156.1|7160.3|7157.3|7160.5|7157.5|7159|7156|0
1627986000000|2021-08-03 10:20:00|7160.4|7157.4|7160.7|7157.7|7161.2|7158.2|7160.3|7157.3|0
1627986300000|2021-08-03 10:25:00|7161|7158|7162|7159|7162.4|7159.4|7160.9|7157.9|0
1627986600000|2021-08-03 10:30:00|7161.7|7158.7|7162.6|7159.6|7163.7|7160.7|7160.2|7157.2|0
1627986900000|2021-08-03 10:35:00|7162.7|7159.7|7163.4|7160.4|7164.3|7161.3|7162.6|7159.6|0
1627987200000|2021-08-03 10:40:00|7163.1|7160.1|7163.4|7160.4|7164.1|7161.1|7162.5|7159.5|0
1627987500000|2021-08-03 10:45:00|7163.5|7160.5|7159.5|7156.5|7163.5|7160.5|7158.2|7155.2|0
1627987800000|2021-08-03 10:50:00|7158.8|7155.8|7149.3|7146.3|7160|7157|7147|7144|0
1627988100000|2021-08-03 10:55:00|7151.8|7148.8|7159.1|7156.1|7168.7|7165.7|7150.7|7147.7|0
1627988400000|2021-08-03 11:00:00|7158.8|7155.8|7161.4|7158.4|7161.9|7158.9|7152.9|7149.9|0
1627988700000|2021-08-03 11:05:00|7161.6|7158.6|7176.6|7173.6|7178|7175|7160.9|7157.9|0
1627989000000|2021-08-03 11:10:00|7176.4|7173.4|7170.5|7167.5|7176.7|7173.7|7170.4|7167.4|0
1627989300000|2021-08-03 11:15:00|7169.4|7166.4|7161.9|7158.9|7169.9|7166.9|7161.1|7158.1|0
1627989600000|2021-08-03 11:20:00|7162.5|7159.5|7162.2|7159.2|7162.6|7159.6|7157.8|7154.8|0
1627989900000|2021-08-03 11:25:00|7162|7159|7164.5|7161.5|7166.4|7163.4|7161.7|7158.7|0
1627990200000|2021-08-03 11:30:00|7164.6|7161.6|7160.7|7157.7|7166.3|7163.3|7160.1|7157.1|0
1627990500000|2021-08-03 11:35:00|7160.6|7157.6|7165.6|7162.6|7166.4|7163.4|7160|7157|0
1627990800000|2021-08-03 11:40:00|7164.9|7161.9|7171|7168|7172.1|7169.1|7163.7|7160.7|0
1627991100000|2021-08-03 11:45:00|7171.1|7168.1|7164|7161|7171.1|7168.1|7163.2|7160.2|0
1627991400000|2021-08-03 11:50:00|7164.2|7161.2|7165.2|7162.2|7167|7164|7163.7|7160.7|0
1627991700000|2021-08-03 11:55:00|7165.4|7162.4|7162.9|7159.9|7167.2|7164.2|7162.9|7159.9|0
1627992000000|2021-08-03 12:00:00|7163|7160|7158.6|7155.6|7163|7160|7157.4|7154.4|0
1627992300000|2021-08-03 12:05:00|7159.2|7156.2|7158.9|7155.9|7160.4|7157.4|7158.2|7155.2|0
1627992600000|2021-08-03 12:10:00|7158.7|7155.7|7158.3|7155.3|7159.1|7156.1|7157.4|7154.4|0
1627992900000|2021-08-03 12:15:00|7158.1|7155.1|7157.5|7154.5|7161.1|7158.1|7157.5|7154.5|0
1627993200000|2021-08-03 12:20:00|7157.7|7154.7|7155.8|7152.8|7158.9|7155.9|7155|7152|0
1627993500000|2021-08-03 12:25:00|7155.7|7152.7|7156.7|7153.7|7159.1|7156.1|7154.1|7151.1|0
1627993800000|2021-08-03 12:30:00|7156.6|7153.6|7159.4|7156.4|7161.1|7158.1|7156.6|7153.6|0
1627994100000|2021-08-03 12:35:00|7159.5|7156.5|7158.5|7155.5|7159.9|7156.9|7157.4|7154.4|0
1627994400000|2021-08-03 12:40:00|7158.6|7155.6|7161.2|7158.2|7161.8|7158.8|7158.5|7155.5|0
1627994700000|2021-08-03 12:45:00|7161.1|7158.1|7159.8|7156.8|7161.6|7158.6|7158.6|7155.6|0
1627995000000|2021-08-03 12:50:00|7159.7|7156.7|7159.6|7156.6|7161.4|7158.4|7158.6|7155.6|0
1627995300000|2021-08-03 12:55:00|7159.7|7156.7|7161.5|7158.5|7161.9|7158.9|7159.4|7156.4|0
1627995600000|2021-08-03 13:00:00|7161.6|7158.6|7157.5|7154.5|7162.5|7159.5|7156.7|7153.7|0
1627995900000|2021-08-03 13:05:00|7157.8|7154.8|7153.7|7150.7|7157.8|7154.8|7153.5|7150.5|0
1627996200000|2021-08-03 13:10:00|7153.4|7150.4|7152|7149|7154.4|7151.4|7151.4|7148.4|0
1627996500000|2021-08-03 13:15:00|7152.3|7149.3|7153.9|7150.9|7155.3|7152.3|7151|7148|0
1627996800000|2021-08-03 13:20:00|7154|7151|7154.3|7151.3|7155.8|7152.8|7151.2|7148.2|0
1627997100000|2021-08-03 13:25:00|7154.8|7151.8|7162.2|7159.2|7163.9|7160.9|7154.8|7151.8|0
1627997400000|2021-08-03 13:30:00|7164.8|7161.8|7158.7|7156.9|7171.7|7169.9|7151.4|7149.6|0
1627997700000|2021-08-03 13:35:00|7158.6|7156.8|7156.2|7154.4|7158.6|7156.8|7143.3|7141.5|0
1627998000000|2021-08-03 13:40:00|7156.1|7154.3|7158.1|7156.3|7172.4|7170.6|7151|7149.2|0
1627998300000|2021-08-03 13:45:00|7157.9|7156.1|7169.3|7167.5|7184.1|7182.3|7157.9|7156.1|0
1627998600000|2021-08-03 13:50:00|7169|7167.2|7132.6|7130.8|7169.6|7167.8|7130.6|7128.8|0
1627998900000|2021-08-03 13:55:00|7131.3|7129.5|7110.1|7108.3|7131.6|7129.8|7109.2|7107.4|0
1627999200000|2021-08-03 14:00:00|7109.7|7107.9|7116.9|7115.1|7124.1|7122.3|7109|7107.2|0
1627999500000|2021-08-03 14:05:00|7117.3|7115.5|7078.3|7076.5|7121.1|7119.3|7077.2|7075.4|0
1627999800000|2021-08-03 14:10:00|7078.7|7076.9|7090.5|7088.7|7093.2|7091.4|7077.6|7075.8|0
1628000100000|2021-08-03 14:15:00|7091.2|7089.4|7104.9|7103.1|7105|7103.2|7085.3|7083.5|0
1628000400000|2021-08-03 14:20:00|7105|7103.2|7118.5|7116.7|7120.2|7118.4|7102.1|7100.3|0
1628000700000|2021-08-03 14:25:00|7117.9|7116.1|7114.4|7112.6|7122.6|7120.8|7112.7|7110.9|0
1628001000000|2021-08-03 14:30:00|7114.5|7112.7|7091.4|7089.6|7116|7114.2|7091.4|7089.6|0
1628001300000|2021-08-03 14:35:00|7090.8|7089|7098.1|7096.3|7105.3|7103.5|7088.1|7086.3|0
1628001600000|2021-08-03 14:40:00|7097|7095.2|7098.4|7096.6|7113.9|7112.1|7095|7093.2|0
1628001900000|2021-08-03 14:45:00|7099.3|7097.5|7111.1|7109.3|7111.3|7109.5|7087.8|7086|0
1628002200000|2021-08-03 14:50:00|7111.5|7109.7|7105.2|7103.4|7117.6|7115.8|7102.3|7100.5|0
1628002500000|2021-08-03 14:55:00|7105.5|7103.7|7105.4|7103.6|7108.7|7106.9|7100.8|7099|0
1628002800000|2021-08-03 15:00:00|7105.3|7103.5|7111.7|7109.9|7119.1|7117.3|7104.5|7102.7|0
1628003100000|2021-08-03 15:05:00|7111.6|7109.8|7105.9|7104.1|7113.1|7111.3|7098.7|7096.9|0
1628003400000|2021-08-03 15:10:00|7105.6|7103.8|7083.7|7081.9|7110.7|7108.9|7077|7075.2|0
1628003700000|2021-08-03 15:15:00|7083.8|7082|7075.2|7073.4|7093.3|7091.5|7075|7073.2|0
1628004000000|2021-08-03 15:20:00|7075.1|7073.3|7071.8|7070|7086|7084.2|7069.7|7067.9|0
1628004300000|2021-08-03 15:25:00|7072.4|7070.6|7075.9|7074.1|7080.5|7078.7|7059.8|7058|0
1628004600000|2021-08-03 15:30:00|7075.4|7073.6|7081.9|7080.1|7087.4|7085.6|7073.1|7071.3|0
1628004900000|2021-08-03 15:35:00|7082.4|7080.6|7084.4|7082.6|7086.9|7085.1|7081.3|7079.5|0
1628005200000|2021-08-03 15:40:00|7084.3|7082.5|7116.5|7114.7|7118|7116.2|7083.7|7081.9|0
1628005500000|2021-08-03 15:45:00|7116.2|7114.4|7127.7|7125.9|7128.8|7127|7115.9|7114.1|0
1628005800000|2021-08-03 15:50:00|7128.3|7126.5|7124.9|7123.1|7134|7132.2|7122.8|7121|0
1628006100000|2021-08-03 15:55:00|7125.2|7123.4|7141.4|7139.6|7144.2|7142.4|7125.2|7123.4|0
1628006400000|2021-08-03 16:00:00|7141.5|7139.7|7141.3|7139.5|7148.1|7146.3|7140|7138.2|0
1628006700000|2021-08-03 16:05:00|7141.4|7139.6|7134.5|7132.7|7141.8|7140|7131.3|7129.5|0
1628007000000|2021-08-03 16:10:00|7134.6|7132.8|7130.3|7128.5|7135.6|7133.8|7129.9|7128.1|0
1628007300000|2021-08-03 16:15:00|7130.2|7128.4|7128.8|7127|7138.8|7137|7128.1|7126.3|0
1628007600000|2021-08-03 16:20:00|7129.4|7127.6|7122|7120.2|7131.1|7129.3|7121.9|7120.1|0
1628007900000|2021-08-03 16:25:00|7121.9|7120.1|7124.9|7123.1|7125.4|7123.6|7120.8|7119|0
1628008200000|2021-08-03 16:30:00|7125|7123.2|7134.8|7133|7134.8|7133|7124|7122.2|0
1628008500000|2021-08-03 16:35:00|7135.2|7133.4|7137.3|7135.5|7141.1|7139.3|7135.2|7133.4|0
1628008800000|2021-08-03 16:40:00|7137.2|7135.4|7132.5|7130.7|7138.3|7136.5|7126.9|7125.1|0
1628009100000|2021-08-03 16:45:00|7132.8|7131|7133.8|7132|7135.9|7134.1|7131.2|7129.4|0
1628009400000|2021-08-03 16:50:00|7132.9|7131.1|7133|7131.2|7134.2|7132.4|7130|7128.2|0
1628009700000|2021-08-03 16:55:00|7133.5|7131.7|7145.8|7144|7147.3|7145.5|7133.5|7131.7|0
1628010000000|2021-08-03 17:00:00|7146|7144.2|7146.9|7145.1|7152.8|7151|7145.5|7143.7|0
1628010300000|2021-08-03 17:05:00|7147.1|7145.3|7150.4|7148.6|7152.6|7150.8|7147|7145.2|0
1628010600000|2021-08-03 17:10:00|7150.5|7148.7|7145.1|7143.3|7151.7|7149.9|7142.5|7140.7|0
1628010900000|2021-08-03 17:15:00|7145.3|7143.5|7145.6|7143.8|7151.8|7150|7145.1|7143.3|0
1628011200000|2021-08-03 17:20:00|7145.4|7143.6|7137.6|7135.8|7146.9|7145.1|7134.5|7132.7|0
1628011500000|2021-08-03 17:25:00|7137.5|7135.7|7135.6|7133.8|7139.9|7138.1|7133|7131.2|0
1628011800000|2021-08-03 17:30:00|7135.8|7134|7142.1|7140.3|7143|7141.2|7135.8|7134|0
1628012100000|2021-08-03 17:35:00|7141.7|7139.9|7139.4|7137.6|7145|7143.2|7137.3|7135.5|0
1628012400000|2021-08-03 17:40:00|7139.5|7137.7|7139.6|7137.8|7141.7|7139.9|7135.1|7133.3|0
1628012700000|2021-08-03 17:45:00|7138.8|7137|7136.8|7135|7143.8|7142|7133.5|7131.7|0
1628013000000|2021-08-03 17:50:00|7137.1|7135.3|7142.9|7141.1|7142.9|7141.1|7134.4|7132.6|0
1628013300000|2021-08-03 17:55:00|7143|7141.2|7136.3|7134.5|7143.7|7141.9|7135.2|7133.4|0
1628013600000|2021-08-03 18:00:00|7136.5|7134.7|7128.4|7126.6|7138.2|7136.4|7118.9|7117.1|0
1628013900000|2021-08-03 18:05:00|7128.2|7126.4|7134.4|7132.6|7134.4|7132.6|7126.3|7124.5|0
1628014200000|2021-08-03 18:10:00|7134.5|7132.7|7137.1|7135.3|7141.8|7140|7134.5|7132.7|0
1628014500000|2021-08-03 18:15:00|7136.1|7134.3|7139.6|7137.8|7140.9|7139.1|7134|7132.2|0
1628014800000|2021-08-03 18:20:00|7139.9|7138.1|7135.8|7134|7141|7139.2|7133.9|7132.1|0
1628015100000|2021-08-03 18:25:00|7135.9|7134.1|7141.5|7139.7|7144.2|7142.4|7135.9|7134.1|0
1628015400000|2021-08-03 18:30:00|7141.6|7139.8|7137.1|7135.3|7141.6|7139.8|7135.9|7134.1|0
1628015700000|2021-08-03 18:35:00|7137.3|7135.5|7136.6|7134.8|7141.8|7140|7134.3|7132.5|0
1628016000000|2021-08-03 18:40:00|7136.9|7135.1|7141|7139.2|7141.3|7139.5|7134|7132.2|0
1628016300000|2021-08-03 18:45:00|7141.4|7139.6|7126.6|7124.8|7142.4|7140.6|7126.3|7124.5|0
1628016600000|2021-08-03 18:50:00|7127.4|7125.6|7133.9|7132.1|7136.8|7135|7127.4|7125.6|0
1628016900000|2021-08-03 18:55:00|7133.8|7132|7139|7137.2|7141.5|7139.7|7133.8|7132|0
1628017200000|2021-08-03 19:00:00|7139.2|7137.4|7143.1|7141.3|7144|7142.2|7138.6|7136.8|0
1628017500000|2021-08-03 19:05:00|7142.9|7141.1|7144.3|7142.5|7147.8|7146|7141.9|7140.1|0
1628017800000|2021-08-03 19:10:00|7144.6|7142.8|7141.5|7139.7|7147.1|7145.3|7137.4|7135.6|0
1628018100000|2021-08-03 19:15:00|7141.6|7139.8|7143.1|7141.3|7144.1|7142.3|7139.1|7137.3|0
1628018400000|2021-08-03 19:20:00|7143|7141.2|7148.5|7146.7|7148.5|7146.7|7142.3|7140.5|0
1628018700000|2021-08-03 19:25:00|7148.4|7146.6|7148.1|7146.3|7151.8|7150|7147.2|7145.4|0
1628019000000|2021-08-03 19:30:00|7148|7146.2|7150.8|7149|7151|7149.2|7147.1|7145.3|0
1628019300000|2021-08-03 19:35:00|7150.6|7148.8|7145.8|7144|7151.1|7149.3|7144.3|7142.5|0
1628019600000|2021-08-03 19:40:00|7145.9|7144.1|7143.4|7141.6|7148.1|7146.3|7143.1|7141.3|0
1628019900000|2021-08-03 19:45:00|7143.3|7141.5|7142.4|7140.6|7147.2|7145.4|7141.1|7139.3|0
1628020200000|2021-08-03 19:50:00|7143|7141.2|7150.5|7148.7|7152.4|7150.6|7142.9|7141.1|0
1628020500000|2021-08-03 19:55:00|7150.8|7149|7152.8|7151|7154.6|7152.8|7146.1|7144.3|0
1628020800000|2021-08-03 20:00:00|7153.4|7150.4|7154.7|7151.7|7154.7|7151.7|7148.1|7145.1|0
1628021100000|2021-08-03 20:05:00|7155|7152|7150.5|7147.5|7155.2|7152.2|7149.9|7146.9|0
1628021400000|2021-08-03 20:10:00|7150.4|7147.4|7151.3|7148.3|7152.3|7149.3|7148.3|7145.3|0
1628021700000|2021-08-03 20:15:00|7151|7148|7153.2|7150.2|7153.3|7150.3|7150.9|7147.9|0
1628022000000|2021-08-03 20:20:00|7153.1|7150.1|7153.7|7150.7|7154.6|7151.6|7153.1|7150.1|0
1628022300000|2021-08-03 20:25:00|7153.8|7150.8|7152.8|7149.8|7153.8|7150.8|7152.6|7149.6|0
1628022600000|2021-08-03 20:30:00|7153.1|7150.1|7153.8|7150.8|7153.8|7150.8|7152.5|7149.5|0
1628022900000|2021-08-03 20:35:00|7152.9|7149.9|7152|7149|7153.3|7150.3|7152|7149|0
1628023200000|2021-08-03 20:40:00|7152.3|7149.3|7152.2|7149.2|7152.4|7149.4|7151.6|7148.6|0
1628023500000|2021-08-03 20:45:00|7152.1|7149.1|7150.1|7147.1|7152.2|7149.2|7150|7147|0
1628023800000|2021-08-03 20:50:00|7150.2|7147.2|7151.5|7148.5|7151.9|7148.9|7149.2|7146.2|0
1628024100000|2021-08-03 20:55:00|7151.3|7148.3|7151.9|7148.9|7152.4|7149.4|7150.7|7147.7|0
1628024400000|2021-08-03 21:00:00|7152.3|7149.3|7152.3|7149.3|7152.8|7149.8|7151.5|7148.5|0
1628024700000|2021-08-03 21:05:00|7152.5|7149.5|7153.2|7150.2|7153.4|7150.4|7152.5|7149.5|0
1628025000000|2021-08-03 21:10:00|7153.1|7150.1|7152|7149|7153.7|7150.7|7150.8|7147.8|0
1628025300000|2021-08-03 21:15:00|7152.1|7149.1|7152.1|7149.1|7152.5|7149.5|7151.6|7148.6|0
1628025600000|2021-08-03 21:20:00|7152.2|7149.2|7151.6|7148.6|7152.4|7149.4|7151.5|7148.5|0
1628025900000|2021-08-03 21:25:00|7152.9|7149.9|7151.5|7148.5|7153.3|7150.3|7151.3|7148.3|0
1628026200000|2021-08-03 21:30:00|7151.9|7148.9|7150.5|7147.5|7152.3|7149.3|7149.8|7146.8|0
1628026500000|2021-08-03 21:35:00|7150.6|7147.6|7150.4|7147.4|7150.9|7147.9|7150.4|7147.4|0
1628026800000|2021-08-03 21:40:00|7150.8|7147.8|7151.8|7148.8|7151.8|7148.8|7150.3|7147.3|0
1628027100000|2021-08-03 21:45:00|7151.7|7148.7|7151.8|7148.8|7152.9|7149.9|7150.8|7147.8|0
1628027400000|2021-08-03 21:50:00|7151.7|7148.7|7151.8|7148.8|7152.2|7149.2|7151.7|7148.7|0
1628027700000|2021-08-03 21:55:00|7152|7149|7152|7149|7152.3|7149.3|7151.4|7148.4|0
1628028000000|2021-08-03 22:00:00|7151.9|7148.9|7152.2|7149.2|7152.8|7149.8|7151.9|7148.9|0
1628028300000|2021-08-03 22:05:00|7152.3|7149.3|7151.7|7148.7|7152.5|7149.5|7151.5|7148.5|0
1628028600000|2021-08-03 22:10:00|7151.8|7148.8|7152.7|7149.7|7152.7|7149.7|7151.6|7148.6|0
1628028900000|2021-08-03 22:15:00|7152.9|7149.9|7152.6|7149.6|7152.9|7149.9|7152.4|7149.4|0
1628029200000|2021-08-03 22:20:00|7152.5|7149.5|7152.5|7149.5|7152.9|7149.9|7152.4|7149.4|0
1628029500000|2021-08-03 22:25:00|7152.4|7149.4|7151.9|7148.9|7152.4|7149.4|7151.1|7148.1|0
1628029800000|2021-08-03 22:30:00|7152|7149|7149.7|7146.7|7152|7149|7149.7|7146.7|0
1628030100000|2021-08-03 22:35:00|7149.8|7146.8|7147.1|7144.1|7149.8|7146.8|7146.9|7143.9|0
1628030400000|2021-08-03 22:40:00|7147.2|7144.2|7147.5|7144.5|7147.6|7144.6|7146.7|7143.7|0
1628030700000|2021-08-03 22:45:00|7147.2|7144.2|7146.5|7143.5|7147.2|7144.2|7145.5|7142.5|0
1628031000000|2021-08-03 22:50:00|7146.4|7143.4|7145.8|7142.8|7146.6|7143.6|7145.5|7142.5|0
1628031300000|2021-08-03 22:55:00|7145.7|7142.7|7145.1|7142.1|7145.9|7142.9|7145.1|7142.1|0
1628031600000|2021-08-03 23:00:00|7144.9|7141.9|7144.7|7141.7|7145.2|7142.2|7143.5|7140.5|0
1628031900000|2021-08-03 23:05:00|7144.6|7141.6|7143.9|7140.9|7145.1|7142.1|7143.5|7140.5|0
1628032200000|2021-08-03 23:10:00|7143.7|7140.7|7143.6|7140.6|7144|7141|7143|7140|0
1628032500000|2021-08-03 23:15:00|7143.4|7140.4|7142.1|7139.1|7143.9|7140.9|7141.9|7138.9|0
1628032800000|2021-08-03 23:20:00|7142|7139|7140.6|7137.6|7142.6|7139.6|7138.6|7135.6|0
1628033100000|2021-08-03 23:25:00|7140.4|7137.4|7140.7|7137.7|7141|7138|7139.7|7136.7|0
1628033400000|2021-08-03 23:30:00|7140.5|7137.5|7139|7136|7140.7|7137.7|7138.4|7135.4|0
1628033700000|2021-08-03 23:35:00|7139.1|7136.1|7137.2|7134.2|7139.2|7136.2|7137.2|7134.2|0
1628034000000|2021-08-03 23:40:00|7137.1|7134.1|7136.9|7133.9|7137.2|7134.2|7136.6|7133.6|0
1628034300000|2021-08-03 23:45:00|7137.1|7134.1|7135.7|7132.7|7137.1|7134.1|7135.7|7132.7|0
1628034600000|2021-08-03 23:50:00|7135.6|7132.6|7134|7131|7136.4|7133.4|7133.1|7130.1|0
1628034900000|2021-08-03 23:55:00|7133.9|7130.9|7132.9|7127.9|7135.1|7132.1|7131.2|7127.5|0
1628035200000|2021-08-04 00:00:00|7132.6|7127.6|7129|7124|7133|7128|7128.2|7123.2|0
1628035500000|2021-08-04 00:05:00|7129.1|7124.1|7130.8|7125.8|7131.3|7126.3|7128.7|7123.7|0
1628035800000|2021-08-04 00:10:00|7130.7|7125.7|7131.7|7126.7|7131.8|7126.8|7130.3|7125.3|0
1628036100000|2021-08-04 00:15:00|7131.9|7126.9|7133.9|7128.9|7134.1|7129.1|7131.5|7126.5|0
1628036400000|2021-08-04 00:20:00|7134|7129|7132.9|7127.9|7134.2|7129.2|7132.7|7127.7|0
1628036700000|2021-08-04 00:25:00|7133|7128|7134.7|7129.7|7135.3|7130.3|7132.6|7127.6|0
1628037000000|2021-08-04 00:30:00|7134.8|7129.8|7133.7|7128.7|7134.8|7129.8|7133.3|7128.3|0
1628037300000|2021-08-04 00:35:00|7133.8|7128.8|7133.7|7128.7|7135.4|7130.4|7133.3|7128.3|0
1628037600000|2021-08-04 00:40:00|7133.6|7128.6|7133.8|7128.8|7134|7129|7132.4|7127.4|0
1628037900000|2021-08-04 00:45:00|7133.9|7128.9|7133.6|7128.6|7134.3|7129.3|7132.6|7127.6|0
1628038200000|2021-08-04 00:50:00|7133.7|7128.7|7134.5|7129.5|7135.2|7130.2|7133.3|7128.3|0
1628038500000|2021-08-04 00:55:00|7134.6|7129.6|7135|7130|7135.6|7130.6|7134|7129|0
1628038800000|2021-08-04 01:00:00|7135.1|7130.1|7134.1|7129.1|7135.1|7130.1|7133.3|7128.3|0
1628039100000|2021-08-04 01:05:00|7134|7129|7134.9|7129.9|7135.6|7130.6|7133.7|7128.7|0
1628039400000|2021-08-04 01:10:00|7135|7130|7134.2|7129.2|7135.2|7130.2|7133.5|7128.5|0
1628039700000|2021-08-04 01:15:00|7134.3|7129.3|7136.8|7131.8|7137.8|7132.8|7133.8|7128.8|0
1628040000000|2021-08-04 01:20:00|7136.7|7131.7|7136.8|7131.8|7137.7|7132.7|7135.9|7130.9|0
1628040300000|2021-08-04 01:25:00|7136.7|7131.7|7135.2|7130.2|7136.7|7131.7|7135.1|7130.1|0
1628040600000|2021-08-04 01:30:00|7135|7130|7135.6|7130.6|7136.3|7131.3|7134.2|7129.2|0
1628040900000|2021-08-04 01:35:00|7135.7|7130.7|7133.3|7128.3|7135.8|7130.8|7132.5|7127.5|0
1628041200000|2021-08-04 01:40:00|7133.4|7128.4|7131.6|7126.6|7133.7|7128.7|7130.4|7125.4|0
1628041500000|2021-08-04 01:45:00|7131.5|7126.5|7134.7|7129.7|7135|7130|7131.5|7126.5|0
1628041800000|2021-08-04 01:50:00|7134.6|7129.6|7137.6|7132.6|7137.8|7132.8|7134.1|7129.1|0
1628042100000|2021-08-04 01:55:00|7137.7|7132.7|7137.2|7132.2|7138.5|7133.5|7136|7131|0
1628042400000|2021-08-04 02:00:00|7137.4|7132.4|7135.5|7130.5|7137.7|7132.7|7135.4|7130.4|0
1628042700000|2021-08-04 02:05:00|7135.4|7130.4|7136.8|7131.8|7137.8|7132.8|7135.4|7130.4|0
1628043000000|2021-08-04 02:10:00|7136.9|7131.9|7137.6|7132.6|7138.4|7133.4|7136.3|7131.3|0
1628043300000|2021-08-04 02:15:00|7137.7|7132.7|7138.3|7133.3|7139.5|7134.5|7137.4|7132.4|0
1628043600000|2021-08-04 02:20:00|7138.4|7133.4|7138.3|7133.3|7139.6|7134.6|7137.6|7132.6|0
1628043900000|2021-08-04 02:25:00|7138.4|7133.4|7139.5|7134.5|7141.3|7136.3|7138.4|7133.4|0
1628044200000|2021-08-04 02:30:00|7139.6|7134.6|7138.8|7133.8|7139.7|7134.7|7138.5|7133.5|0
1628044500000|2021-08-04 02:35:00|7138.7|7133.7|7138.7|7133.7|7139.2|7134.2|7138.2|7133.2|0
1628044800000|2021-08-04 02:40:00|7138.8|7133.8|7137.9|7132.9|7138.9|7133.9|7137.3|7132.3|0
1628045100000|2021-08-04 02:45:00|7138|7133|7138.2|7133.2|7138.9|7133.9|7137.8|7132.8|0
1628045400000|2021-08-04 02:50:00|7138.1|7133.1|7138.9|7133.9|7139.1|7134.1|7137.5|7132.5|0
1628045700000|2021-08-04 02:55:00|7138.8|7133.8|7137.3|7132.3|7138.9|7133.9|7137.3|7132.3|0
1628046000000|2021-08-04 03:00:00|7137.5|7132.5|7138|7133|7138.6|7133.6|7137.3|7132.3|0
1628046300000|2021-08-04 03:05:00|7138.1|7133.1|7139.3|7134.3|7139.4|7134.4|7137.7|7132.7|0
1628046600000|2021-08-04 03:10:00|7139.4|7134.4|7139.8|7134.8|7140.8|7135.8|7139.4|7134.4|0
1628046900000|2021-08-04 03:15:00|7139.9|7134.9|7140.8|7135.8|7140.8|7135.8|7139.4|7134.4|0
1628047200000|2021-08-04 03:20:00|7140.9|7135.9|7140.1|7135.1|7141.1|7136.1|7139.6|7134.6|0
1628047500000|2021-08-04 03:25:00|7140|7135|7140.8|7135.8|7141.3|7136.3|7140|7135|0
1628047800000|2021-08-04 03:30:00|7140.9|7135.9|7140.6|7135.6|7141.4|7136.4|7140|7135|0
1628048100000|2021-08-04 03:35:00|7140.7|7135.7|7139.9|7134.9|7140.8|7135.8|7139.6|7134.6|0
1628048400000|2021-08-04 03:40:00|7139.8|7134.8|7139.7|7134.7|7140.1|7135.1|7139.3|7134.3|0
1628048700000|2021-08-04 03:45:00|7139.8|7134.8|7140.6|7135.6|7140.8|7135.8|7139.6|7134.6|0
1628049000000|2021-08-04 03:50:00|7140.7|7135.7|7139.6|7134.6|7140.7|7135.7|7139.3|7134.3|0
1628049300000|2021-08-04 03:55:00|7139.4|7134.4|7138.9|7133.9|7140.5|7135.5|7138.9|7133.9|0
1628049600000|2021-08-04 04:00:00|7138.8|7133.8|7139.2|7134.2|7139.7|7134.7|7138.8|7133.8|0
1628049900000|2021-08-04 04:05:00|7139.1|7134.1|7139.6|7134.6|7140|7135|7138.8|7133.8|0
1628050200000|2021-08-04 04:10:00|7139.5|7134.5|7139.5|7134.5|7140.3|7135.3|7139.3|7134.3|0
1628050500000|2021-08-04 04:15:00|7139.4|7134.4|7139.6|7134.6|7139.9|7134.9|7139.3|7134.3|0
1628050800000|2021-08-04 04:20:00|7139.7|7134.7|7140|7135|7140.6|7135.6|7139.6|7134.6|0
1628051100000|2021-08-04 04:25:00|7139.9|7134.9|7140.4|7135.4|7140.5|7135.5|7139.4|7134.4|0
1628051400000|2021-08-04 04:30:00|7140.3|7135.3|7140.7|7135.7|7141.4|7136.4|7140.3|7135.3|0
1628051700000|2021-08-04 04:35:00|7140.8|7135.8|7142.7|7137.7|7143.2|7138.2|7140.6|7135.6|0
1628052000000|2021-08-04 04:40:00|7142.8|7137.8|7140.8|7135.8|7142.8|7137.8|7140.6|7135.6|0
1628052300000|2021-08-04 04:45:00|7140.7|7135.7|7141.2|7136.2|7141.4|7136.4|7140.6|7135.6|0
1628052600000|2021-08-04 04:50:00|7141.1|7136.1|7141.1|7136.1|7141.7|7136.7|7140.8|7135.8|0
1628052900000|2021-08-04 04:55:00|7141.2|7136.2|7141.1|7136.1|7141.3|7136.3|7140.5|7135.5|0
1628053200000|2021-08-04 05:00:00|7140.6|7135.6|7141.5|7136.5|7142.1|7137.1|7139.9|7134.9|0
1628053500000|2021-08-04 05:05:00|7141.4|7136.4|7140.1|7135.1|7141.5|7136.5|7139.3|7134.3|0
1628053800000|2021-08-04 05:10:00|7140.3|7135.3|7142.4|7137.4|7142.4|7137.4|7139.9|7134.9|0
1628054100000|2021-08-04 05:15:00|7142.3|7137.3|7141.7|7136.7|7142.5|7137.5|7140.8|7135.8|0
1628054400000|2021-08-04 05:20:00|7141.8|7136.8|7141.8|7136.8|7141.9|7136.9|7140.2|7135.2|0
1628054700000|2021-08-04 05:25:00|7141.9|7136.9|7143.8|7138.8|7144.4|7139.4|7141.5|7136.5|0
1628055000000|2021-08-04 05:30:00|7143.9|7138.9|7144.4|7139.4|7144.5|7139.5|7143.2|7138.2|0
1628055300000|2021-08-04 05:35:00|7144.6|7139.6|7144.3|7139.3|7144.6|7139.6|7143|7138|0
1628055600000|2021-08-04 05:40:00|7144|7139|7145.8|7140.8|7148|7143|7144|7139|0
1628055900000|2021-08-04 05:45:00|7145.7|7140.7|7147.3|7142.3|7148.3|7143.3|7145|7140|0
1628056200000|2021-08-04 05:50:00|7147.2|7142.2|7148.9|7143.9|7148.9|7143.9|7146.3|7141.3|0
1628056500000|2021-08-04 05:55:00|7149|7144|7149.4|7144.4|7151.5|7146.5|7148.2|7143.2|0
1628056800000|2021-08-04 06:00:00|7149.5|7144.5|7149.5|7144.5|7150.1|7145.1|7148.5|7143.5|0
1628057100000|2021-08-04 06:05:00|7149.6|7144.6|7150.7|7145.7|7152.2|7147.2|7149.5|7144.5|0
1628057400000|2021-08-04 06:10:00|7150.6|7145.6|7150.7|7145.7|7151.8|7146.8|7150.1|7145.1|0
1628057700000|2021-08-04 06:15:00|7150.6|7145.6|7149.8|7144.8|7150.9|7145.9|7148.2|7143.2|0
1628058000000|2021-08-04 06:20:00|7149.7|7144.7|7151.3|7146.3|7152|7147|7149.4|7144.4|0
1628058300000|2021-08-04 06:25:00|7151.2|7146.2|7152.2|7147.2|7152.9|7147.9|7150.7|7145.7|0
1628058600000|2021-08-04 06:30:00|7152.3|7147.3|7151.9|7146.9|7153.3|7148.3|7151.2|7146.2|0
1628058900000|2021-08-04 06:35:00|7151.8|7146.8|7151.2|7146.2|7151.8|7146.8|7150.8|7145.8|0
1628059200000|2021-08-04 06:40:00|7151.1|7146.1|7150.7|7145.7|7151.8|7146.8|7150.2|7145.2|0
1628059500000|2021-08-04 06:45:00|7150.8|7145.8|7151.2|7146.2|7151.4|7146.4|7150.4|7145.4|0
1628059800000|2021-08-04 06:50:00|7151.1|7146.1|7151.5|7146.5|7151.7|7146.7|7150.8|7145.8|0
1628060100000|2021-08-04 06:55:00|7151.6|7146.6|7150.2|7145.2|7151.7|7146.7|7149.6|7144.6|0
1628060400000|2021-08-04 07:00:00|7150.3|7145.3|7149.8|7144.8|7152.9|7147.9|7149.7|7144.7|0
1628060700000|2021-08-04 07:05:00|7149.7|7144.7|7149.5|7144.5|7152.2|7147.2|7149.3|7144.3|0
1628061000000|2021-08-04 07:10:00|7149.6|7144.6|7149.6|7144.6|7150.7|7145.7|7147.6|7142.6|0
1628061300000|2021-08-04 07:15:00|7149.7|7144.7|7150|7145|7150.8|7145.8|7148.2|7143.2|0
1628061600000|2021-08-04 07:20:00|7149.8|7144.8|7151.9|7146.9|7152|7147|7149.7|7144.7|0
1628061900000|2021-08-04 07:25:00|7151.7|7146.7|7150.4|7145.4|7152.3|7147.3|7149.4|7144.4|0
1628062200000|2021-08-04 07:30:00|7150.6|7145.6|7149.5|7144.5|7151.1|7146.1|7148.8|7143.8|0
1628062500000|2021-08-04 07:35:00|7149.6|7144.6|7150.7|7145.7|7151.2|7146.2|7149|7144|0
1628062800000|2021-08-04 07:40:00|7150.8|7145.8|7149.2|7144.2|7151|7146|7148.8|7143.8|0
1628063100000|2021-08-04 07:45:00|7149.3|7144.3|7147.2|7142.2|7149.5|7144.5|7147.1|7142.1|0
1628063400000|2021-08-04 07:50:00|7147.1|7142.1|7146.4|7141.4|7148.9|7143.9|7146.3|7141.3|0
1628063700000|2021-08-04 07:55:00|7146.5|7141.5|7144.9|7139.9|7149.1|7144.1|7144|7139|0
1628064000000|2021-08-04 08:00:00|7144.7|7139.7|7160.6|7157.6|7173.9|7170.9|7143.7|7138.7|0
1628064300000|2021-08-04 08:05:00|7162|7159|7164.4|7161.4|7166|7163|7158.4|7155.4|0
1628064600000|2021-08-04 08:10:00|7162.8|7159.8|7168.1|7165.1|7169.5|7166.5|7162.8|7159.8|0
1628064900000|2021-08-04 08:15:00|7168|7165|7167.8|7164.8|7169.9|7166.9|7165.7|7162.7|0
1628065200000|2021-08-04 08:20:00|7167.6|7164.6|7165.8|7162.8|7169.6|7166.6|7165.5|7162.5|0
1628065500000|2021-08-04 08:25:00|7166.2|7163.2|7165.9|7162.9|7166.8|7163.8|7164.4|7161.4|0
1628065800000|2021-08-04 08:30:00|7166.4|7163.4|7165.8|7162.8|7167.1|7164.1|7163.5|7160.5|0
1628066100000|2021-08-04 08:35:00|7166|7163|7169|7166|7169.3|7166.3|7165.3|7162.3|0
1628066400000|2021-08-04 08:40:00|7168.9|7165.9|7168.7|7165.7|7170.3|7167.3|7167.1|7164.1|0
1628066700000|2021-08-04 08:45:00|7168.5|7165.5|7166.7|7163.7|7169.1|7166.1|7165.7|7162.7|0
1628067000000|2021-08-04 08:50:00|7166.8|7163.8|7167.9|7164.9|7170.1|7167.1|7166.5|7163.5|0
1628067300000|2021-08-04 08:55:00|7169.2|7166.2|7172.3|7169.3|7172.3|7169.3|7167.9|7164.9|0
1628067600000|2021-08-04 09:00:00|7172.5|7169.5|7171.9|7168.9|7172.5|7169.5|7170.5|7167.5|0
1628067900000|2021-08-04 09:05:00|7172|7169|7173.3|7170.3|7174.4|7171.4|7172|7169|0
1628068200000|2021-08-04 09:10:00|7173.5|7170.5|7172.9|7169.9|7173.9|7170.9|7171.7|7168.7|0
1628068500000|2021-08-04 09:15:00|7173|7170|7172.3|7169.3|7174|7171|7171.1|7168.1|0
1628068800000|2021-08-04 09:20:00|7172.8|7169.8|7172.9|7169.9|7174.5|7171.5|7171.5|7168.5|0
1628069100000|2021-08-04 09:25:00|7173.1|7170.1|7170.8|7167.8|7173.1|7170.1|7170|7167|0
1628069400000|2021-08-04 09:30:00|7170.9|7167.9|7169.8|7166.8|7171.5|7168.5|7168.2|7165.2|0
1628069700000|2021-08-04 09:35:00|7169.9|7166.9|7169.1|7166.1|7172.9|7169.9|7169.1|7166.1|0
1628070000000|2021-08-04 09:40:00|7169.5|7166.5|7172.9|7169.9|7173.5|7170.5|7169.3|7166.3|0
1628070300000|2021-08-04 09:45:00|7172.7|7169.7|7173.5|7170.5|7173.6|7170.6|7171|7168|0
1628070600000|2021-08-04 09:50:00|7173.4|7170.4|7169.9|7166.9|7173.5|7170.5|7169.9|7166.9|0
1628070900000|2021-08-04 09:55:00|7171.2|7168.2|7174.1|7171.1|7174.1|7171.1|7170.4|7167.4|0
1628071200000|2021-08-04 10:00:00|7173.9|7170.9|7173|7170|7174.8|7171.8|7172.7|7169.7|0
1628071500000|2021-08-04 10:05:00|7172.5|7169.5|7173.9|7170.9|7173.9|7170.9|7172.5|7169.5|0
1628071800000|2021-08-04 10:10:00|7173.8|7170.8|7174.4|7171.4|7174.6|7171.6|7173.7|7170.7|0
1628072100000|2021-08-04 10:15:00|7174.5|7171.5|7175.1|7172.1|7175.4|7172.4|7174.4|7171.4|0
1628072400000|2021-08-04 10:20:00|7175.8|7172.8|7176.6|7173.6|7176.8|7173.8|7175|7172|0
1628072700000|2021-08-04 10:25:00|7176.8|7173.8|7176.5|7173.5|7177.5|7174.5|7175.2|7172.2|0
1628073000000|2021-08-04 10:30:00|7176.7|7173.7|7178.5|7175.5|7179.1|7176.1|7175.8|7172.8|0
1628073300000|2021-08-04 10:35:00|7178.6|7175.6|7178.7|7175.7|7179.2|7176.2|7178.1|7175.1|0
1628073600000|2021-08-04 10:40:00|7178.8|7175.8|7178|7175|7178.8|7175.8|7177.6|7174.6|0
1628073900000|2021-08-04 10:45:00|7177.8|7174.8|7178.9|7175.9|7178.9|7175.9|7177.7|7174.7|0
1628074200000|2021-08-04 10:50:00|7178.7|7175.7|7177.9|7174.9|7178.9|7175.9|7177.5|7174.5|0
1628074500000|2021-08-04 10:55:00|7178.2|7175.2|7173.2|7170.2|7178.8|7175.8|7172.9|7169.9|0
1628074800000|2021-08-04 11:00:00|7172.3|7169.3|7167|7164|7172.7|7169.7|7165.3|7162.3|0
1628075100000|2021-08-04 11:05:00|7166.9|7163.9|7168.2|7165.2|7169.4|7166.4|7166.8|7163.8|0
1628075400000|2021-08-04 11:10:00|7167.7|7164.7|7169.7|7166.7|7170.1|7167.1|7167.5|7164.5|0
1628075700000|2021-08-04 11:15:00|7169.9|7166.9|7165.7|7162.7|7169.9|7166.9|7165.6|7162.6|0
1628076000000|2021-08-04 11:20:00|7165.1|7162.1|7165|7162|7166.8|7163.8|7164.5|7161.5|0
1628076300000|2021-08-04 11:25:00|7165.1|7162.1|7167|7164|7167|7164|7165|7162|0
1628076600000|2021-08-04 11:30:00|7166.5|7163.5|7156.1|7153.1|7166.8|7163.8|7155.3|7152.3|0
1628076900000|2021-08-04 11:35:00|7156.3|7153.3|7157.5|7154.5|7159|7156|7154.8|7151.8|0
1628077200000|2021-08-04 11:40:00|7158|7155|7155.6|7152.6|7159.6|7156.6|7154.5|7151.5|0
1628077500000|2021-08-04 11:45:00|7155.9|7152.9|7154.5|7151.5|7156|7153|7153.6|7150.6|0
1628077800000|2021-08-04 11:50:00|7154.2|7151.2|7152.5|7149.5|7154.9|7151.9|7152.3|7149.3|0
1628078100000|2021-08-04 11:55:00|7152.3|7149.3|7153.6|7150.6|7154.2|7151.2|7151.8|7148.8|0
1628078400000|2021-08-04 12:00:00|7153.8|7150.8|7150.1|7147.1|7153.9|7150.9|7148.1|7145.1|0
1628078700000|2021-08-04 12:05:00|7150.2|7147.2|7151.5|7148.5|7152|7149|7148.1|7145.1|0
1628079000000|2021-08-04 12:10:00|7151.9|7148.9|7150.1|7147.1|7153.5|7150.5|7150.1|7147.1|0
1628079300000|2021-08-04 12:15:00|7150.2|7147.2|7154.1|7151.1|7156.7|7153.7|7150.2|7147.2|0
1628079600000|2021-08-04 12:20:00|7154.2|7151.2|7152.5|7149.5|7155.8|7152.8|7152.4|7149.4|0
1628079900000|2021-08-04 12:25:00|7152.1|7149.1|7146.7|7143.7|7154.3|7151.3|7144.5|7141.5|0
1628080200000|2021-08-04 12:30:00|7146.6|7143.6|7146.6|7143.6|7148.8|7145.8|7144.9|7141.9|0
1628080500000|2021-08-04 12:35:00|7146.5|7143.5|7147.8|7144.8|7147.9|7144.9|7144.7|7141.7|0
1628080800000|2021-08-04 12:40:00|7148.1|7145.1|7149.2|7146.2|7149.5|7146.5|7147.8|7144.8|0
1628081100000|2021-08-04 12:45:00|7149.4|7146.4|7144.4|7141.4|7149.4|7146.4|7143.6|7140.6|0
1628081400000|2021-08-04 12:50:00|7144.3|7141.3|7141.8|7138.8|7146.2|7143.2|7141.8|7138.8|0
1628081700000|2021-08-04 12:55:00|7141.6|7138.6|7145.1|7142.1|7145.2|7142.2|7140.7|7137.7|0
1628082000000|2021-08-04 13:00:00|7145|7142|7144.5|7141.5|7145.6|7142.6|7143.2|7140.2|0
1628082300000|2021-08-04 13:05:00|7144.6|7141.6|7144.5|7141.5|7145.2|7142.2|7143.4|7140.4|0
1628082600000|2021-08-04 13:10:00|7144|7141|7144.7|7141.7|7144.8|7141.8|7141.2|7138.2|0
1628082900000|2021-08-04 13:15:00|7144.8|7141.8|7147.7|7144.7|7148.2|7145.2|7143.9|7140.9|0
1628083200000|2021-08-04 13:20:00|7147.6|7144.6|7147.7|7144.7|7151.1|7148.1|7147.2|7144.2|0
1628083500000|2021-08-04 13:25:00|7154.8|7151.8|7170.1|7167.1|7170.1|7167.1|7153.1|7150.1|0
1628083800000|2021-08-04 13:30:00|7169|7166|7174|7172.2|7189.9|7188.1|7163.4|7161.6|0
1628084100000|2021-08-04 13:35:00|7174.2|7172.4|7188.8|7187|7198|7196.2|7167.4|7165.6|0
1628084400000|2021-08-04 13:40:00|7188.7|7186.9|7196.5|7194.7|7203.3|7201.5|7185.1|7183.3|0
1628084700000|2021-08-04 13:45:00|7197.3|7195.5|7188.1|7186.3|7210.8|7209|7186.4|7184.6|0
1628085000000|2021-08-04 13:50:00|7187.9|7186.1|7176.6|7174.8|7195.8|7194|7168.9|7167.1|0
1628085300000|2021-08-04 13:55:00|7176.8|7175|7184.6|7182.8|7185.1|7183.3|7172.3|7170.5|0
1628085600000|2021-08-04 14:00:00|7185.5|7183.7|7164.6|7162.8|7188.8|7187|7163.2|7161.4|0
1628085900000|2021-08-04 14:05:00|7164.7|7162.9|7178.5|7176.7|7178.8|7177|7159.2|7157.4|0
1628086200000|2021-08-04 14:10:00|7178.6|7176.8|7178.2|7176.4|7183.2|7181.4|7171.5|7169.7|0
1628086500000|2021-08-04 14:15:00|7178.1|7176.3|7176.4|7174.6|7180.8|7179|7171.3|7169.5|0
1628086800000|2021-08-04 14:20:00|7175.9|7174.1|7174.9|7173.1|7176.2|7174.4|7165|7163.2|0
1628087100000|2021-08-04 14:25:00|7174.8|7173|7173.1|7171.3|7181.3|7179.5|7164.9|7163.1|0
1628087400000|2021-08-04 14:30:00|7173.4|7171.6|7174.7|7172.9|7177.3|7175.5|7158.3|7156.5|0
1628087700000|2021-08-04 14:35:00|7175.2|7173.4|7171.4|7169.6|7182.3|7180.5|7170.3|7168.5|0
1628088000000|2021-08-04 14:40:00|7171.1|7169.3|7181|7179.2|7183.3|7181.5|7169|7167.2|0
1628088300000|2021-08-04 14:45:00|7181.1|7179.3|7185.9|7184.1|7189.6|7187.8|7179.5|7177.7|0
1628088600000|2021-08-04 14:50:00|7186.2|7184.4|7181.4|7179.6|7189.2|7187.4|7181.3|7179.5|0
1628088900000|2021-08-04 14:55:00|7181.5|7179.7|7186.1|7184.3|7188.5|7186.7|7177.7|7175.9|0
1628089200000|2021-08-04 15:00:00|7186.2|7184.4|7196.7|7194.9|7197.3|7195.5|7186|7184.2|0
1628089500000|2021-08-04 15:05:00|7197.1|7195.3|7196.6|7194.8|7200.5|7198.7|7195.3|7193.5|0
1628089800000|2021-08-04 15:10:00|7197.2|7195.4|7191.1|7189.3|7202.3|7200.5|7190.8|7189|0
1628090100000|2021-08-04 15:15:00|7191.6|7189.8|7193.5|7191.7|7196|7194.2|7189.2|7187.4|0
1628090400000|2021-08-04 15:20:00|7193.1|7191.3|7187.6|7185.8|7193.2|7191.4|7185.9|7184.1|0
1628090700000|2021-08-04 15:25:00|7188|7186.2|7191.3|7189.5|7191.8|7190|7184.7|7182.9|0
1628091000000|2021-08-04 15:30:00|7191.7|7189.9|7201|7199.2|7202.2|7200.4|7191.5|7189.7|0
1628091300000|2021-08-04 15:35:00|7201.1|7199.3|7185.3|7183.5|7201.4|7199.6|7181.3|7179.5|0
1628091600000|2021-08-04 15:40:00|7186.2|7184.4|7185.5|7183.7|7189.5|7187.7|7183.4|7181.6|0
1628091900000|2021-08-04 15:45:00|7185.3|7183.5|7194|7192.2|7195.7|7193.9|7185.3|7183.5|0
1628092200000|2021-08-04 15:50:00|7194.4|7192.6|7194|7192.2|7198.7|7196.9|7190.8|7189|0
1628092500000|2021-08-04 15:55:00|7194.6|7192.8|7200.6|7198.8|7200.7|7198.9|7192.8|7191|0
1628092800000|2021-08-04 16:00:00|7200.5|7198.7|7194.5|7192.7|7202.5|7200.7|7192.2|7190.4|0
1628093100000|2021-08-04 16:05:00|7194.7|7192.9|7198.7|7196.9|7198.8|7197|7190.7|7188.9|0
1628093400000|2021-08-04 16:10:00|7198.4|7196.6|7198.5|7196.7|7206.3|7204.5|7197.2|7195.4|0
1628093700000|2021-08-04 16:15:00|7198.3|7196.5|7199.6|7197.8|7201.7|7199.9|7196.5|7194.7|0
1628094000000|2021-08-04 16:20:00|7199.8|7198|7199.4|7197.6|7201.2|7199.4|7197.5|7195.7|0
1628094300000|2021-08-04 16:25:00|7199.2|7197.4|7202.2|7200.4|7205.8|7204|7199.2|7197.4|0
1628094600000|2021-08-04 16:30:00|7202.3|7200.5|7197.6|7195.8|7204.3|7202.5|7196.3|7194.5|0
1628094900000|2021-08-04 16:35:00|7197.8|7196|7195|7193.2|7198.3|7196.5|7191.4|7189.6|0
1628095200000|2021-08-04 16:40:00|7196|7194.2|7191.8|7190|7196.7|7194.9|7191.1|7189.3|0
1628095500000|2021-08-04 16:45:00|7191.9|7190.1|7199.2|7197.4|7200.3|7198.5|7191.9|7190.1|0
1628095800000|2021-08-04 16:50:00|7199.7|7197.9|7197.8|7196|7199.9|7198.1|7195|7193.2|0
1628096100000|2021-08-04 16:55:00|7198.1|7196.3|7199.4|7197.6|7200.6|7198.8|7194.6|7192.8|0
1628096400000|2021-08-04 17:00:00|7199.9|7198.1|7205.4|7203.6|7205.7|7203.9|7199.3|7197.5|0
1628096700000|2021-08-04 17:05:00|7205.5|7203.7|7209.5|7207.7|7210.1|7208.3|7205.2|7203.4|0
1628097000000|2021-08-04 17:10:00|7210.3|7208.5|7208.1|7206.3|7210.7|7208.9|7206.1|7204.3|0
1628097300000|2021-08-04 17:15:00|7208|7206.2|7211.3|7209.5|7213.5|7211.7|7204.6|7202.8|0
1628097600000|2021-08-04 17:20:00|7211.5|7209.7|7212.5|7210.7|7215.7|7213.9|7210.9|7209.1|0
1628097900000|2021-08-04 17:25:00|7212.8|7211|7213.1|7211.3|7214.5|7212.7|7210.6|7208.8|0
1628098200000|2021-08-04 17:30:00|7213.3|7211.5|7208.1|7206.3|7216.5|7214.7|7206.3|7204.5|0
1628098500000|2021-08-04 17:35:00|7207.9|7206.1|7205.1|7203.3|7208.2|7206.4|7203|7201.2|0
1628098800000|2021-08-04 17:40:00|7205.3|7203.5|7205.2|7203.4|7209|7207.2|7204.3|7202.5|0
1628099100000|2021-08-04 17:45:00|7205.6|7203.8|7207.3|7205.5|7208.6|7206.8|7203.5|7201.7|0
1628099400000|2021-08-04 17:50:00|7207|7205.2|7207.7|7205.9|7208.4|7206.6|7202|7200.2|0
1628099700000|2021-08-04 17:55:00|7207.8|7206|7203.5|7201.7|7209.5|7207.7|7203.4|7201.6|0
1628100000000|2021-08-04 18:00:00|7203.8|7202|7202.6|7200.8|7206|7204.2|7200.6|7198.8|0
1628100300000|2021-08-04 18:05:00|7203.1|7201.3|7205.9|7204.1|7209.9|7208.1|7201|7199.2|0
1628100600000|2021-08-04 18:10:00|7205.8|7204|7213.1|7211.3|7213.6|7211.8|7205|7203.2|0
1628100900000|2021-08-04 18:15:00|7213.3|7211.5|7211.1|7209.3|7213.3|7211.5|7209|7207.2|0
1628101200000|2021-08-04 18:20:00|7211.4|7209.6|7213.1|7211.3|7214.4|7212.6|7210.8|7209|0
1628101500000|2021-08-04 18:25:00|7213.2|7211.4|7211.8|7210|7215.1|7213.3|7209.1|7207.3|0
1628101800000|2021-08-04 18:30:00|7211.4|7209.6|7211.6|7209.8|7213.8|7212|7208.1|7206.3|0
1628102100000|2021-08-04 18:35:00|7211.5|7209.7|7210.5|7208.7|7213.9|7212.1|7208|7206.2|0
1628102400000|2021-08-04 18:40:00|7210.6|7208.8|7205.8|7204|7210.8|7209|7203.8|7202|0
1628102700000|2021-08-04 18:45:00|7205.9|7204.1|7201.6|7199.8|7207.9|7206.1|7199.4|7197.6|0
1628103000000|2021-08-04 18:50:00|7201.8|7200|7203.4|7201.6|7203.5|7201.7|7198.7|7196.9|0
1628103300000|2021-08-04 18:55:00|7203.6|7201.8|7198.4|7196.6|7203.6|7201.8|7196.9|7195.1|0
1628103600000|2021-08-04 19:00:00|7198.3|7196.5|7199.8|7198|7200.3|7198.5|7195.8|7194|0
1628103900000|2021-08-04 19:05:00|7200.2|7198.4|7200.6|7198.8|7204.6|7202.8|7199.5|7197.7|0
1628104200000|2021-08-04 19:10:00|7200.7|7198.9|7198.6|7196.8|7203|7201.2|7194.6|7192.8|0
1628104500000|2021-08-04 19:15:00|7198.8|7197|7192.5|7190.7|7199.5|7197.7|7191.7|7189.9|0
1628104800000|2021-08-04 19:20:00|7192.3|7190.5|7197|7195.2|7198|7196.2|7191.7|7189.9|0
1628105100000|2021-08-04 19:25:00|7197.3|7195.5|7200.6|7198.8|7201.7|7199.9|7197.2|7195.4|0
1628105400000|2021-08-04 19:30:00|7200.4|7198.6|7202.7|7200.9|7202.7|7200.9|7196.6|7194.8|0
1628105700000|2021-08-04 19:35:00|7202.8|7201|7203|7201.2|7205.2|7203.4|7201.8|7200|0
1628106000000|2021-08-04 19:40:00|7203.1|7201.3|7207.8|7206|7208|7206.2|7201.6|7199.8|0
1628106300000|2021-08-04 19:45:00|7207.9|7206.1|7204.6|7202.8|7207.9|7206.1|7203.9|7202.1|0
1628106600000|2021-08-04 19:50:00|7206.5|7204.7|7209.6|7207.8|7210.7|7208.9|7203.3|7201.5|0
1628106900000|2021-08-04 19:55:00|7207.9|7206.1|7199.5|7197.7|7209.2|7207.4|7199.5|7197.7|0
1628107200000|2021-08-04 20:00:00|7200.1|7197.1|7192.8|7189.8|7200.1|7197.1|7192.8|7189.8|0
1628107500000|2021-08-04 20:05:00|7192.6|7189.6|7194|7191|7195.9|7192.9|7192.6|7189.6|0
1628107800000|2021-08-04 20:10:00|7193.9|7190.9|7192.5|7189.5|7193.9|7190.9|7192.2|7189.2|0
1628108100000|2021-08-04 20:15:00|7192.7|7189.7|7191.8|7188.8|7193.4|7190.4|7191.7|7188.7|0
1628108400000|2021-08-04 20:20:00|7192.1|7189.1|7191.8|7188.8|7192.3|7189.3|7190.7|7187.7|0
1628108700000|2021-08-04 20:25:00|7191.5|7188.5|7192.1|7189.1|7192.2|7189.2|7190|7187|0
1628109000000|2021-08-04 20:30:00|7192|7189|7192.4|7189.4|7192.4|7189.4|7191.3|7188.3|0
1628109300000|2021-08-04 20:35:00|7192|7189|7193|7190|7193.3|7190.3|7191.7|7188.7|0
1628109600000|2021-08-04 20:40:00|7192.7|7189.7|7192.5|7189.5|7193|7190|7192|7189|0
1628109900000|2021-08-04 20:45:00|7192.6|7189.6|7193.6|7190.6|7193.6|7190.6|7192.5|7189.5|0
1628110200000|2021-08-04 20:50:00|7193.4|7190.4|7193.4|7190.4|7194|7191|7193|7190|0
1628110500000|2021-08-04 20:55:00|7193.5|7190.5|7193.7|7190.7|7194|7191|7192.3|7189.3|0
1628110800000|2021-08-04 21:00:00|7193.9|7190.9|7199.4|7196.4|7199.7|7196.7|7193.7|7190.7|0
1628111100000|2021-08-04 21:05:00|7199.6|7196.6|7199.4|7196.4|7199.6|7196.6|7199.3|7196.3|0
1628111400000|2021-08-04 21:10:00|7199.3|7196.3|7199.5|7196.5|7199.6|7196.6|7198.6|7195.6|0
1628111700000|2021-08-04 21:15:00|7199.4|7196.4|7199.4|7196.4|7200.2|7197.2|7199.4|7196.4|0
1628112000000|2021-08-04 21:20:00|7199.5|7196.5|7197.4|7194.4|7199.5|7196.5|7197.2|7194.2|0
1628112300000|2021-08-04 21:25:00|7197.5|7194.5|7196.9|7193.9|7197.6|7194.6|7196.7|7193.7|0
1628112600000|2021-08-04 21:30:00|7196.7|7193.7|7196.2|7193.2|7197.5|7194.5|7196.2|7193.2|0
1628112900000|2021-08-04 21:35:00|7196.3|7193.3|7196.8|7193.8|7198.2|7195.2|7196.1|7193.1|0
1628113200000|2021-08-04 21:40:00|7196.7|7193.7|7196.5|7193.5|7197.6|7194.6|7196.2|7193.2|0
1628113500000|2021-08-04 21:45:00|7196.8|7193.8|7197|7194|7198.2|7195.2|7196.8|7193.8|0
1628113800000|2021-08-04 21:50:00|7196.9|7193.9|7196.8|7193.8|7197.5|7194.5|7196.6|7193.6|0
1628114100000|2021-08-04 21:55:00|7196.9|7193.9|7196.4|7193.4|7197.1|7194.1|7196.1|7193.1|0
1628114400000|2021-08-04 22:00:00|7196.7|7193.7|7196.8|7193.8|7197.3|7194.3|7196.7|7193.7|0
1628114700000|2021-08-04 22:05:00|7196.7|7193.7|7197.3|7194.3|7197.3|7194.3|7196.5|7193.5|0
1628115000000|2021-08-04 22:10:00|7197.2|7194.2|7198.8|7195.8|7198.8|7195.8|7197.1|7194.1|0
1628115300000|2021-08-04 22:15:00|7199|7196|7197.5|7194.5|7199|7196|7197.3|7194.3|0
1628115600000|2021-08-04 22:20:00|7197.3|7194.3|7197|7194|7197.5|7194.5|7197|7194|0
1628115900000|2021-08-04 22:25:00|7196.9|7193.9|7200.3|7197.3|7200.3|7197.3|7196.9|7193.9|0
1628116200000|2021-08-04 22:30:00|7200.4|7197.4|7200|7197|7201.2|7198.2|7199.9|7196.9|0
1628116500000|2021-08-04 22:35:00|7200.1|7197.1|7200.7|7197.7|7200.9|7197.9|7200.1|7197.1|0
1628116800000|2021-08-04 22:40:00|7200.8|7197.8|7200.3|7197.3|7200.8|7197.8|7199.9|7196.9|0
1628117100000|2021-08-04 22:45:00|7200.2|7197.2|7200.7|7197.7|7200.9|7197.9|7200.2|7197.2|0
1628117400000|2021-08-04 22:50:00|7201|7198|7200.6|7197.6|7201.1|7198.1|7200.3|7197.3|0
1628117700000|2021-08-04 22:55:00|7200.5|7197.5|7201.6|7198.6|7201.9|7198.9|7200.4|7197.4|0
1628118000000|2021-08-04 23:00:00|7201.5|7198.5|7201.2|7198.2|7201.8|7198.8|7200.3|7197.3|0
1628118300000|2021-08-04 23:05:00|7201.1|7198.1|7200.5|7197.5|7201.2|7198.2|7200.2|7197.2|0
1628118600000|2021-08-04 23:10:00|7200.4|7197.4|7200.9|7197.9|7200.9|7197.9|7199.6|7196.6|0
1628118900000|2021-08-04 23:15:00|7201.1|7198.1|7200.8|7197.8|7201.2|7198.2|7200.6|7197.6|0
1628119200000|2021-08-04 23:20:00|7201.4|7198.4|7200.5|7197.5|7202|7199|7200.5|7197.5|0
1628119500000|2021-08-04 23:25:00|7200.6|7197.6|7201|7198|7201|7198|7200.6|7197.6|0
1628119800000|2021-08-04 23:30:00|7201.1|7198.1|7201.4|7198.4|7201.4|7198.4|7201|7198|0
1628120100000|2021-08-04 23:35:00|7201.5|7198.5|7201.5|7198.5|7201.7|7198.7|7201.3|7198.3|0
1628120400000|2021-08-04 23:40:00|7201.4|7198.4|7200.9|7197.9|7201.9|7198.9|7200.9|7197.9|0
1628120700000|2021-08-04 23:45:00|7201.1|7198.1|7201.1|7198.1|7201.9|7198.9|7200.7|7197.7|0
1628121000000|2021-08-04 23:50:00|7201.2|7198.2|7201.1|7198.1|7202|7199|7200.2|7197.2|0
1628121300000|2021-08-04 23:55:00|7200.9|7197.9|7203.1|7198.1|7203.1|7199.7|7200.7|7197.6|0
1628121600000|2021-08-05 00:00:00|7203|7198|7205.4|7200.4|7206.9|7201.9|7202.6|7197.6|0
1628121900000|2021-08-05 00:05:00|7205.5|7200.5|7207.8|7202.8|7208.4|7203.4|7205|7200|0
1628122200000|2021-08-05 00:10:00|7207.7|7202.7|7207.9|7202.9|7208.8|7203.8|7207.1|7202.1|0
1628122500000|2021-08-05 00:15:00|7208|7203|7209.8|7204.8|7211.5|7206.5|7207.7|7202.7|0
1628122800000|2021-08-05 00:20:00|7209.9|7204.9|7210.3|7205.3|7210.6|7205.6|7208.5|7203.5|0
1628123100000|2021-08-05 00:25:00|7210.4|7205.4|7211|7206|7211.7|7206.7|7210.1|7205.1|0
1628123400000|2021-08-05 00:30:00|7210.9|7205.9|7209.1|7204.1|7212.3|7207.3|7209|7204|0
1628123700000|2021-08-05 00:35:00|7209|7204|7210|7205|7210.2|7205.2|7208.8|7203.8|0
1628124000000|2021-08-05 00:40:00|7210.1|7205.1|7209.1|7204.1|7210.5|7205.5|7209.1|7204.1|0
1628124300000|2021-08-05 00:45:00|7209.2|7204.2|7209.9|7204.9|7210.5|7205.5|7209.2|7204.2|0
1628124600000|2021-08-05 00:50:00|7210|7205|7208.4|7203.4|7210|7205|7208.2|7203.2|0
1628124900000|2021-08-05 00:55:00|7208.3|7203.3|7208.9|7203.9|7209.7|7204.7|7208.3|7203.3|0
1628125200000|2021-08-05 01:00:00|7208.8|7203.8|7209|7204|7209.5|7204.5|7207.6|7202.6|0
1628125500000|2021-08-05 01:05:00|7208.9|7203.9|7208.8|7203.8|7210.7|7205.7|7208.3|7203.3|0
1628125800000|2021-08-05 01:10:00|7208.9|7203.9|7206.8|7201.8|7209.5|7204.5|7206.4|7201.4|0
1628126100000|2021-08-05 01:15:00|7206.7|7201.7|7206.6|7201.6|7208.2|7203.2|7205.6|7200.6|0
1628126400000|2021-08-05 01:20:00|7206.7|7201.7|7206.8|7201.8|7207.6|7202.6|7206|7201|0
1628126700000|2021-08-05 01:25:00|7206.9|7201.9|7206.7|7201.7|7207.5|7202.5|7206.2|7201.2|0
1628127000000|2021-08-05 01:30:00|7206.6|7201.6|7205.4|7200.4|7207.7|7202.7|7204.7|7199.7|0
1628127300000|2021-08-05 01:35:00|7205.5|7200.5|7207.5|7202.5|7208|7203|7205.4|7200.4|0
1628127600000|2021-08-05 01:40:00|7207.4|7202.4|7208.9|7203.9|7209.8|7204.8|7207|7202|0
1628127900000|2021-08-05 01:45:00|7209|7204|7208.6|7203.6|7209|7204|7207.3|7202.3|0
1628128200000|2021-08-05 01:50:00|7208.7|7203.7|7208.2|7203.2|7208.7|7203.7|7205.6|7200.6|0
1628128500000|2021-08-05 01:55:00|7208.1|7203.1|7207.9|7202.9|7209.5|7204.5|7207.8|7202.8|0
1628128800000|2021-08-05 02:00:00|7208|7203|7211|7206|7211|7206|7208|7203|0
1628129100000|2021-08-05 02:05:00|7210.9|7205.9|7209.1|7204.1|7211|7206|7208.4|7203.4|0
1628129400000|2021-08-05 02:10:00|7209.2|7204.2|7207.6|7202.6|7209.9|7204.9|7207|7202|0
1628129700000|2021-08-05 02:15:00|7207.5|7202.5|7208.4|7203.4|7209|7204|7207.3|7202.3|0
1628130000000|2021-08-05 02:20:00|7208.5|7203.5|7209.8|7204.8|7209.8|7204.8|7208.3|7203.3|0
1628130300000|2021-08-05 02:25:00|7209.7|7204.7|7208.5|7203.5|7210.4|7205.4|7208.2|7203.2|0
1628130600000|2021-08-05 02:30:00|7208.6|7203.6|7209|7204|7209.2|7204.2|7207.9|7202.9|0
1628130900000|2021-08-05 02:35:00|7208.9|7203.9|7208|7203|7208.9|7203.9|7207.9|7202.9|0
1628131200000|2021-08-05 02:40:00|7207.9|7202.9|7206.8|7201.8|7208|7203|7206.5|7201.5|0
1628131500000|2021-08-05 02:45:00|7206.9|7201.9|7205.3|7200.3|7207.5|7202.5|7205.1|7200.1|0
1628131800000|2021-08-05 02:50:00|7205.4|7200.4|7204.8|7199.8|7205.7|7200.7|7204.7|7199.7|0
1628132100000|2021-08-05 02:55:00|7204.7|7199.7|7206.6|7201.6|7207.1|7202.1|7204.6|7199.6|0
1628132400000|2021-08-05 03:00:00|7206.7|7201.7|7206.1|7201.1|7207.4|7202.4|7206|7201|0
1628132700000|2021-08-05 03:05:00|7206|7201|7206.4|7201.4|7207.1|7202.1|7205.6|7200.6|0
1628133000000|2021-08-05 03:10:00|7206.3|7201.3|7206.7|7201.7|7207|7202|7205.8|7200.8|0
1628133300000|2021-08-05 03:15:00|7206.8|7201.8|7206.2|7201.2|7207.6|7202.6|7205.7|7200.7|0
1628133600000|2021-08-05 03:20:00|7206.3|7201.3|7206.8|7201.8|7207.4|7202.4|7206|7201|0
1628133900000|2021-08-05 03:25:00|7206.7|7201.7|7207|7202|7207.9|7202.9|7206.6|7201.6|0
1628134200000|2021-08-05 03:30:00|7206.9|7201.9|7206.9|7201.9|7207.7|7202.7|7206.5|7201.5|0
1628134500000|2021-08-05 03:35:00|7206.8|7201.8|7207|7202|7208|7203|7206.8|7201.8|0
1628134800000|2021-08-05 03:40:00|7206.9|7201.9|7206.5|7201.5|7207.3|7202.3|7206.5|7201.5|0
1628135100000|2021-08-05 03:45:00|7206.3|7201.3|7205.4|7200.4|7207.3|7202.3|7205.3|7200.3|0
1628135400000|2021-08-05 03:50:00|7205.5|7200.5|7205.1|7200.1|7205.6|7200.6|7204.4|7199.4|0
1628135700000|2021-08-05 03:55:00|7205|7200|7205.3|7200.3|7205.8|7200.8|7203.8|7198.8|0
1628136000000|2021-08-05 04:00:00|7205.2|7200.2|7205.1|7200.1|7205.8|7200.8|7204.7|7199.7|0
1628136300000|2021-08-05 04:05:00|7205|7200|7197.3|7192.3|7205.4|7200.4|7197.1|7192.1|0
1628136600000|2021-08-05 04:10:00|7197.2|7192.2|7197.1|7192.1|7198.2|7193.2|7197.1|7192.1|0
1628136900000|2021-08-05 04:15:00|7197|7192|7197.3|7192.3|7198.4|7193.4|7196.8|7191.8|0
1628137200000|2021-08-05 04:20:00|7197.4|7192.4|7198.6|7193.6|7198.6|7193.6|7197.2|7192.2|0
1628137500000|2021-08-05 04:25:00|7198.5|7193.5|7198.4|7193.4|7198.9|7193.9|7197.6|7192.6|0
1628137800000|2021-08-05 04:30:00|7198.3|7193.3|7197.3|7192.3|7198.9|7193.9|7197.3|7192.3|0
1628138100000|2021-08-05 04:35:00|7197.4|7192.4|7197.9|7192.9|7198.4|7193.4|7197.3|7192.3|0
1628138400000|2021-08-05 04:40:00|7197.8|7192.8|7197.3|7192.3|7197.9|7192.9|7197.1|7192.1|0
1628138700000|2021-08-05 04:45:00|7197.2|7192.2|7197.3|7192.3|7197.7|7192.7|7197.2|7192.2|0
1628139000000|2021-08-05 04:50:00|7197.1|7192.1|7196.5|7191.5|7197.2|7192.2|7196.4|7191.4|0
1628139300000|2021-08-05 04:55:00|7196.7|7191.7|7197.4|7192.4|7197.4|7192.4|7196.3|7191.3|0
1628139600000|2021-08-05 05:00:00|7197.5|7192.5|7198.2|7193.2|7198.7|7193.7|7196.3|7191.3|0
1628139900000|2021-08-05 05:05:00|7198.1|7193.1|7198.4|7193.4|7199|7194|7197.7|7192.7|0
1628140200000|2021-08-05 05:10:00|7198.5|7193.5|7198.3|7193.3|7199.4|7194.4|7198.2|7193.2|0
1628140500000|2021-08-05 05:15:00|7198.5|7193.5|7197.2|7192.2|7198.7|7193.7|7197.1|7192.1|0
1628140800000|2021-08-05 05:20:00|7197.1|7192.1|7196.8|7191.8|7197.9|7192.9|7196.6|7191.6|0
1628141100000|2021-08-05 05:25:00|7196.7|7191.7|7197.3|7192.3|7197.7|7192.7|7196.1|7191.1|0
1628141400000|2021-08-05 05:30:00|7197.2|7192.2|7196.3|7191.3|7197.3|7192.3|7195.6|7190.6|0
1628141700000|2021-08-05 05:35:00|7196.4|7191.4|7193.4|7188.4|7196.6|7191.6|7193.4|7188.4|0
1628142000000|2021-08-05 05:40:00|7193.3|7188.3|7194.5|7189.5|7195.2|7190.2|7193.3|7188.3|0
1628142300000|2021-08-05 05:45:00|7194.6|7189.6|7194.9|7189.9|7195.1|7190.1|7193.7|7188.7|0
1628142600000|2021-08-05 05:50:00|7194.8|7189.8|7194.5|7189.5|7195.4|7190.4|7194.2|7189.2|0
1628142900000|2021-08-05 05:55:00|7194.4|7189.4|7194.5|7189.5|7195.1|7190.1|7193.8|7188.8|0
1628143200000|2021-08-05 06:00:00|7194.2|7189.2|7193.4|7188.4|7194.9|7189.9|7192.4|7187.4|0
1628143500000|2021-08-05 06:05:00|7193.5|7188.5|7191.5|7186.5|7193.5|7188.5|7190.7|7185.7|0
1628143800000|2021-08-05 06:10:00|7191.6|7186.6|7191.1|7186.1|7191.6|7186.6|7189.6|7184.6|0
1628144100000|2021-08-05 06:15:00|7191|7186|7193.1|7188.1|7194.3|7189.3|7190.7|7185.7|0
1628144400000|2021-08-05 06:20:00|7193|7188|7194.2|7189.2|7194.6|7189.6|7191.9|7186.9|0
1628144700000|2021-08-05 06:25:00|7194|7189|7193|7188|7195.2|7190.2|7192.4|7187.4|0
1628145000000|2021-08-05 06:30:00|7192.9|7187.9|7189.9|7184.9|7193.7|7188.7|7189.8|7184.8|0
1628145300000|2021-08-05 06:35:00|7190|7185|7191.9|7186.9|7192|7187|7189.5|7184.5|0
1628145600000|2021-08-05 06:40:00|7191.4|7186.4|7191.7|7186.7|7192.3|7187.3|7190.7|7185.7|0
1628145900000|2021-08-05 06:45:00|7191.6|7186.6|7193.3|7188.3|7193.6|7188.6|7191.6|7186.6|0
1628146200000|2021-08-05 06:50:00|7193.4|7188.4|7192.7|7187.7|7193.6|7188.6|7191.5|7186.5|0
1628146500000|2021-08-05 06:55:00|7192.1|7187.1|7191.6|7186.6|7193.3|7188.3|7190.6|7185.6|0
1628146800000|2021-08-05 07:00:00|7191.7|7186.7|7195.5|7190.5|7198|7193|7191.7|7186.7|0
1628147100000|2021-08-05 07:05:00|7195.4|7190.4|7199.5|7194.5|7202.4|7197.4|7194.4|7189.4|0
1628147400000|2021-08-05 07:10:00|7199.4|7194.4|7197.9|7192.9|7199.7|7194.7|7195.5|7190.5|0
1628147700000|2021-08-05 07:15:00|7198|7193|7197.1|7192.1|7199.4|7194.4|7196.9|7191.9|0
1628148000000|2021-08-05 07:20:00|7196.7|7191.7|7197.2|7192.2|7199.7|7194.7|7195.4|7190.4|0
1628148300000|2021-08-05 07:25:00|7197.1|7192.1|7197.9|7192.9|7198.7|7193.7|7196.4|7191.4|0
1628148600000|2021-08-05 07:30:00|7198|7193|7196.1|7191.1|7198.2|7193.2|7195.8|7190.8|0
1628148900000|2021-08-05 07:35:00|7195.9|7190.9|7190.4|7185.4|7196.9|7191.9|7189.6|7184.6|0
1628149200000|2021-08-05 07:40:00|7190.2|7185.2|7191.8|7186.8|7193|7188|7189.1|7184.1|0
1628149500000|2021-08-05 07:45:00|7191.9|7186.9|7190.8|7185.8|7192.5|7187.5|7190.3|7185.3|0
1628149800000|2021-08-05 07:50:00|7190.6|7185.6|7191.2|7186.2|7191.6|7186.6|7189.9|7184.9|0
1628150100000|2021-08-05 07:55:00|7191.3|7186.3|7192.8|7187.8|7193.4|7188.4|7191.1|7186.1|0
1628150400000|2021-08-05 08:00:00|7193|7188|7190.2|7187.2|7204.6|7201.6|7186.4|7183.4|0
1628150700000|2021-08-05 08:05:00|7190.9|7187.9|7185.8|7182.8|7198.7|7195.7|7179.5|7176.5|0
1628151000000|2021-08-05 08:10:00|7185.5|7182.5|7195.4|7192.4|7195.8|7192.8|7185|7182|0
1628151300000|2021-08-05 08:15:00|7195.2|7192.2|7196|7193|7196.2|7193.2|7188.7|7185.7|0
1628151600000|2021-08-05 08:20:00|7196.2|7193.2|7199.3|7196.3|7205.5|7202.5|7194.9|7191.9|0
1628151900000|2021-08-05 08:25:00|7198.9|7195.9|7207.7|7204.7|7207.7|7204.7|7198.1|7195.1|0
1628152200000|2021-08-05 08:30:00|7207.9|7204.9|7194.5|7191.5|7207.9|7204.9|7193.7|7190.7|0
1628152500000|2021-08-05 08:35:00|7194.4|7191.4|7193.1|7190.1|7200|7197|7190.7|7187.7|0
1628152800000|2021-08-05 08:40:00|7193|7190|7205.1|7202.1|7205.2|7202.2|7191.9|7188.9|0
1628153100000|2021-08-05 08:45:00|7203.7|7200.7|7203.4|7200.4|7208.3|7205.3|7199.3|7196.3|0
1628153400000|2021-08-05 08:50:00|7203.6|7200.6|7205.9|7202.9|7209.2|7206.2|7201.1|7198.1|0
1628153700000|2021-08-05 08:55:00|7206.1|7203.1|7203.5|7200.5|7209.8|7206.8|7199.7|7196.7|0
1628154000000|2021-08-05 09:00:00|7206.4|7203.4|7208.2|7205.2|7208.3|7205.3|7198.8|7195.8|0
1628154300000|2021-08-05 09:05:00|7207.6|7204.6|7205.5|7202.5|7210.6|7207.6|7201.5|7198.5|0
1628154600000|2021-08-05 09:10:00|7205.7|7202.7|7213.2|7210.2|7213.2|7210.2|7202.5|7199.5|0
1628154900000|2021-08-05 09:15:00|7213.3|7210.3|7209.5|7206.5|7214|7211|7209.2|7206.2|0
1628155200000|2021-08-05 09:20:00|7211.4|7208.4|7211.5|7208.5|7214.9|7211.9|7209.6|7206.6|0
1628155500000|2021-08-05 09:25:00|7212|7209|7211.2|7208.2|7212.7|7209.7|7210.2|7207.2|0
1628155800000|2021-08-05 09:30:00|7210.8|7207.8|7213|7210|7215.2|7212.2|7210.7|7207.7|0
1628156100000|2021-08-05 09:35:00|7213.1|7210.1|7214.5|7211.5|7216.1|7213.1|7212.2|7209.2|0
1628156400000|2021-08-05 09:40:00|7214.4|7211.4|7205.9|7202.9|7215.6|7212.6|7205.9|7202.9|0
1628156700000|2021-08-05 09:45:00|7206.1|7203.1|7209.6|7206.6|7212.2|7209.2|7204.6|7201.6|0
1628157000000|2021-08-05 09:50:00|7209.7|7206.7|7211.7|7208.7|7214|7211|7208.6|7205.6|0
1628157300000|2021-08-05 09:55:00|7211.4|7208.4|7213.4|7210.4|7214.3|7211.3|7209|7206|0
1628157600000|2021-08-05 10:00:00|7210.2|7207.2|7210.5|7207.5|7210.6|7207.6|7208.9|7205.9|0
1628157900000|2021-08-05 10:05:00|7210.3|7207.3|7209.9|7206.9|7210.4|7207.4|7209.1|7206.1|0
1628158200000|2021-08-05 10:10:00|7209.8|7206.8|7209.7|7206.7|7210.2|7207.2|7209|7206|0
1628158500000|2021-08-05 10:15:00|7209.8|7206.8|7208.1|7205.1|7209.9|7206.9|7208.1|7205.1|0
1628158800000|2021-08-05 10:20:00|7207.9|7204.9|7207.3|7204.3|7208.2|7205.2|7207|7204|0
1628159100000|2021-08-05 10:25:00|7207|7204|7206.2|7203.2|7207.4|7204.4|7206.1|7203.1|0
1628159400000|2021-08-05 10:30:00|7205.9|7202.9|7205.2|7202.2|7205.9|7202.9|7205.2|7202.2|0
1628159700000|2021-08-05 10:35:00|7205.1|7202.1|7202.7|7199.7|7205.6|7202.6|7202.7|7199.7|0
1628160000000|2021-08-05 10:40:00|7202.2|7199.2|7202.4|7199.4|7203.1|7200.1|7202.1|7199.1|0
1628160300000|2021-08-05 10:45:00|7202|7199|7203.5|7200.5|7203.7|7200.7|7202|7199|0
1628160600000|2021-08-05 10:50:00|7203.3|7200.3|7207|7204|7207|7204|7203.3|7200.3|0
1628160900000|2021-08-05 10:55:00|7207.1|7204.1|7205.7|7202.7|7207.1|7204.1|7205.2|7202.2|0
1628161200000|2021-08-05 11:00:00|7205.5|7202.5|7207.2|7204.2|7207.9|7204.9|7205.1|7202.1|0
1628161500000|2021-08-05 11:05:00|7207|7204|7205.2|7202.2|7207.1|7204.1|7204.9|7201.9|0
1628161800000|2021-08-05 11:10:00|7205|7202|7203.6|7200.6|7205|7202|7202.1|7199.1|0
1628162100000|2021-08-05 11:15:00|7203.8|7200.8|7205.5|7202.5|7206|7203|7203.8|7200.8|0
1628162400000|2021-08-05 11:20:00|7205.7|7202.7|7205|7202|7206|7203|7204.6|7201.6|0
1628162700000|2021-08-05 11:25:00|7205.3|7202.3|7206.4|7203.4|7206.5|7203.5|7204.6|7201.6|0
1628163000000|2021-08-05 11:30:00|7206.5|7203.5|7213.3|7210.3|7213.6|7210.6|7206.5|7203.5|0
1628163300000|2021-08-05 11:35:00|7213.4|7210.4|7215.3|7212.3|7215.8|7212.8|7212.8|7209.8|0
1628163600000|2021-08-05 11:40:00|7215.2|7212.2|7214.2|7211.2|7215.3|7212.3|7213.9|7210.9|0
1628163900000|2021-08-05 11:45:00|7214.3|7211.3|7215.2|7212.2|7216.6|7213.6|7214.3|7211.3|0
1628164200000|2021-08-05 11:50:00|7214.8|7211.8|7213.6|7210.6|7214.9|7211.9|7212.8|7209.8|0
1628164500000|2021-08-05 11:55:00|7212.5|7209.5|7215.1|7212.1|7215.1|7212.1|7212.4|7209.4|0
1628164800000|2021-08-05 12:00:00|7214.8|7211.8|7214.3|7211.3|7215.6|7212.6|7214.2|7211.2|0
1628165100000|2021-08-05 12:05:00|7214.2|7211.2|7214.9|7211.9|7214.9|7211.9|7213|7210|0
1628165400000|2021-08-05 12:10:00|7215.5|7212.5|7217.2|7214.2|7217.2|7214.2|7214.5|7211.5|0
1628165700000|2021-08-05 12:15:00|7217.1|7214.1|7217.4|7214.4|7217.9|7214.9|7216.5|7213.5|0
1628166000000|2021-08-05 12:20:00|7217.3|7214.3|7218.5|7215.5|7219.8|7216.8|7217.1|7214.1|0
1628166300000|2021-08-05 12:25:00|7218.7|7215.7|7219.2|7216.2|7219.9|7216.9|7218.1|7215.1|0
1628166600000|2021-08-05 12:30:00|7219|7216|7217.6|7214.6|7219.2|7216.2|7216.2|7213.2|0
1628166900000|2021-08-05 12:35:00|7217.9|7214.9|7219.7|7216.7|7220|7217|7216.9|7213.9|0
1628167200000|2021-08-05 12:40:00|7219.8|7216.8|7218.9|7215.9|7220.5|7217.5|7218|7215|0
1628167500000|2021-08-05 12:45:00|7218.8|7215.8|7218.5|7215.5|7219.3|7216.3|7218.4|7215.4|0
1628167800000|2021-08-05 12:50:00|7218.4|7215.4|7217.7|7214.7|7218.4|7215.4|7217.1|7214.1|0
1628168100000|2021-08-05 12:55:00|7217.9|7214.9|7215.4|7212.4|7218|7215|7215|7212|0
1628168400000|2021-08-05 13:00:00|7215.3|7212.3|7216.4|7213.4|7217.4|7214.4|7215.3|7212.3|0
1628168700000|2021-08-05 13:05:00|7216.3|7213.3|7220.4|7217.4|7220.5|7217.5|7216.3|7213.3|0
1628169000000|2021-08-05 13:10:00|7220.5|7217.5|7218.7|7215.7|7222.9|7219.9|7218.5|7215.5|0
1628169300000|2021-08-05 13:15:00|7219.1|7216.1|7219.8|7216.8|7221.2|7218.2|7219.1|7216.1|0
1628169600000|2021-08-05 13:20:00|7219.9|7216.9|7216.8|7213.8|7219.9|7216.9|7215.9|7212.9|0
1628169900000|2021-08-05 13:25:00|7217.7|7214.7|7215.5|7212.5|7218.6|7215.6|7213.8|7210.8|0
1628170200000|2021-08-05 13:30:00|7215.3|7212.3|7202.2|7200.4|7216.4|7214.1|7181.7|7179.9|0
1628170500000|2021-08-05 13:35:00|7202.6|7200.8|7194.9|7193.1|7208.9|7207.1|7189.3|7187.5|0
1628170800000|2021-08-05 13:40:00|7194.8|7193|7201.3|7199.5|7207.5|7205.7|7190.2|7188.4|0
1628171100000|2021-08-05 13:45:00|7201.4|7199.6|7211.8|7210|7219.1|7217.3|7194.9|7193.1|0
1628171400000|2021-08-05 13:50:00|7212.7|7210.9|7221.2|7219.4|7221.2|7219.4|7209.3|7207.5|0
1628171700000|2021-08-05 13:55:00|7220.6|7218.8|7222.6|7220.8|7223|7221.2|7209.8|7208|0
1628172000000|2021-08-05 14:00:00|7222.9|7221.1|7226.1|7224.3|7228.3|7226.5|7215.6|7213.8|0
1628172300000|2021-08-05 14:05:00|7226.3|7224.5|7232.4|7230.6|7232.6|7230.8|7218.5|7216.7|0
1628172600000|2021-08-05 14:10:00|7231.1|7229.3|7227.7|7225.9|7232.6|7230.8|7220.1|7218.3|0
1628172900000|2021-08-05 14:15:00|7228.1|7226.3|7229.1|7227.3|7232.1|7230.3|7223.2|7221.4|0
1628173200000|2021-08-05 14:20:00|7229.4|7227.6|7220.1|7218.3|7229.6|7227.8|7216.6|7214.8|0
1628173500000|2021-08-05 14:25:00|7220.3|7218.5|7238.4|7236.6|7238.4|7236.6|7219.3|7217.5|0
1628173800000|2021-08-05 14:30:00|7238|7236.2|7245.3|7243.5|7248.2|7246.4|7237.9|7236.1|0
1628174100000|2021-08-05 14:35:00|7245.5|7243.7|7241.6|7239.8|7247.5|7245.7|7239.7|7237.9|0
1628174400000|2021-08-05 14:40:00|7242.1|7240.3|7239.9|7238.1|7243.2|7241.4|7233.9|7232.1|0
1628174700000|2021-08-05 14:45:00|7239.7|7237.9|7237.3|7235.5|7242.2|7240.4|7232.7|7230.9|0
1628175000000|2021-08-05 14:50:00|7237.4|7235.6|7246.9|7245.1|7250.9|7249.1|7235.1|7233.3|0
1628175300000|2021-08-05 14:55:00|7246.7|7244.9|7240.4|7238.6|7247.7|7245.9|7240|7238.2|0
1628175600000|2021-08-05 15:00:00|7240.7|7238.9|7252.8|7251|7254.3|7252.5|7240.7|7238.9|0
1628175900000|2021-08-05 15:05:00|7253.4|7251.6|7252.8|7251|7255.7|7253.9|7249.6|7247.8|0
1628176200000|2021-08-05 15:10:00|7252.9|7251.1|7252.9|7251.1|7254.4|7252.6|7249.8|7248|0
1628176500000|2021-08-05 15:15:00|7252.8|7251|7244.7|7242.9|7253.6|7251.8|7243.7|7241.9|0
1628176800000|2021-08-05 15:20:00|7244.8|7243|7249.4|7247.6|7251.7|7249.9|7244.1|7242.3|0
1628177100000|2021-08-05 15:25:00|7249.3|7247.5|7248.6|7246.8|7252|7250.2|7244.5|7242.7|0
1628177400000|2021-08-05 15:30:00|7248.7|7246.9|7254.4|7252.6|7257.7|7255.9|7248.7|7246.9|0
1628177700000|2021-08-05 15:35:00|7254.6|7252.8|7251.5|7249.7|7257.6|7255.8|7251.2|7249.4|0
1628178000000|2021-08-05 15:40:00|7251.4|7249.6|7247|7245.2|7253.8|7252|7244|7242.2|0
1628178300000|2021-08-05 15:45:00|7246.9|7245.1|7242.5|7240.7|7247.4|7245.6|7241.3|7239.5|0
1628178600000|2021-08-05 15:50:00|7242.7|7240.9|7245.2|7243.4|7245.6|7243.8|7238.6|7236.8|0
1628178900000|2021-08-05 15:55:00|7245.1|7243.3|7248.5|7246.7|7249|7247.2|7243|7241.2|0
1628179200000|2021-08-05 16:00:00|7248.8|7247|7243|7241.2|7251.2|7249.4|7241.7|7239.9|0
1628179500000|2021-08-05 16:05:00|7242.9|7241.1|7247|7245.2|7249.7|7247.9|7241.5|7239.7|0
1628179800000|2021-08-05 16:10:00|7246.8|7245|7247.4|7245.6|7249.3|7247.5|7245.4|7243.6|0
1628180100000|2021-08-05 16:15:00|7247.2|7245.4|7245|7243.2|7248.3|7246.5|7244|7242.2|0
1628180400000|2021-08-05 16:20:00|7244.9|7243.1|7246.6|7244.8|7246.6|7244.8|7240.5|7238.7|0
1628180700000|2021-08-05 16:25:00|7246.9|7245.1|7244.4|7242.6|7247.4|7245.6|7243.9|7242.1|0
1628181000000|2021-08-05 16:30:00|7244.5|7242.7|7250.3|7248.5|7251.5|7249.7|7242.7|7240.9|0
1628181300000|2021-08-05 16:35:00|7250.9|7249.1|7248.8|7247|7253|7251.2|7248.2|7246.4|0
1628181600000|2021-08-05 16:40:00|7248.7|7246.9|7245.7|7243.9|7251|7249.2|7245|7243.2|0
1628181900000|2021-08-05 16:45:00|7245.8|7244|7247.1|7245.3|7247.3|7245.5|7243.6|7241.8|0
1628182200000|2021-08-05 16:50:00|7246.9|7245.1|7248.7|7246.9|7250.1|7248.3|7245.4|7243.6|0
1628182500000|2021-08-05 16:55:00|7248.4|7246.6|7246.6|7244.8|7250.1|7248.3|7245.4|7243.6|0
1628182800000|2021-08-05 17:00:00|7246.5|7244.7|7246.2|7244.4|7247.1|7245.3|7242.4|7240.6|0
1628183100000|2021-08-05 17:05:00|7246.4|7244.6|7244.4|7242.6|7248.5|7246.7|7240.6|7238.8|0
1628183400000|2021-08-05 17:10:00|7244.5|7242.7|7244.1|7242.3|7245.7|7243.9|7240.7|7238.9|0
1628183700000|2021-08-05 17:15:00|7243.9|7242.1|7243.7|7241.9|7245.5|7243.7|7242.8|7241|0
1628184000000|2021-08-05 17:20:00|7243.8|7242|7244.1|7242.3|7244.4|7242.6|7241.6|7239.8|0
1628184300000|2021-08-05 17:25:00|7244|7242.2|7246.3|7244.5|7246.7|7244.9|7243|7241.2|0
1628184600000|2021-08-05 17:30:00|7246.2|7244.4|7248.5|7246.7|7249|7247.2|7244.8|7243|0
1628184900000|2021-08-05 17:35:00|7248.6|7246.8|7250.5|7248.7|7250.6|7248.8|7247.4|7245.6|0
1628185200000|2021-08-05 17:40:00|7250.3|7248.5|7246.3|7244.5|7251.5|7249.7|7246.3|7244.5|0
1628185500000|2021-08-05 17:45:00|7246|7244.2|7246.2|7244.4|7247.5|7245.7|7242.7|7240.9|0
1628185800000|2021-08-05 17:50:00|7246|7244.2|7245.9|7244.1|7246.3|7244.5|7243.2|7241.4|0
1628186100000|2021-08-05 17:55:00|7246.3|7244.5|7249.7|7247.9|7249.9|7248.1|7245|7243.2|0
1628186400000|2021-08-05 18:00:00|7249.5|7247.7|7249.3|7247.5|7251|7249.2|7248.3|7246.5|0
1628186700000|2021-08-05 18:05:00|7249.6|7247.8|7247.4|7245.6|7250.6|7248.8|7245.4|7243.6|0
1628187000000|2021-08-05 18:10:00|7247.3|7245.5|7248.1|7246.3|7250.1|7248.3|7246.7|7244.9|0
1628187300000|2021-08-05 18:15:00|7247.8|7246|7251|7249.2|7251.1|7249.3|7246.7|7244.9|0
1628187600000|2021-08-05 18:20:00|7251.1|7249.3|7250.3|7248.5|7251.4|7249.6|7249.1|7247.3|0
1628187900000|2021-08-05 18:25:00|7250.2|7248.4|7248|7246.2|7251.5|7249.7|7247.8|7246|0
1628188200000|2021-08-05 18:30:00|7247.7|7245.9|7247.1|7245.3|7248.4|7246.6|7245.1|7243.3|0
1628188500000|2021-08-05 18:35:00|7247|7245.2|7248.4|7246.6|7249.2|7247.4|7246.7|7244.9|0
1628188800000|2021-08-05 18:40:00|7248.3|7246.5|7250|7248.2|7251.5|7249.7|7246.9|7245.1|0
1628189100000|2021-08-05 18:45:00|7249.9|7248.1|7251|7249.2|7251.6|7249.8|7248.2|7246.4|0
1628189400000|2021-08-05 18:50:00|7250.9|7249.1|7250.9|7249.1|7251.5|7249.7|7249.1|7247.3|0
1628189700000|2021-08-05 18:55:00|7250.7|7248.9|7248.6|7246.8|7252.9|7251.1|7246.4|7244.6|0
1628190000000|2021-08-05 19:00:00|7248.5|7246.7|7247.6|7245.8|7250.7|7248.9|7247.2|7245.4|0
1628190300000|2021-08-05 19:05:00|7247.7|7245.9|7245.9|7244.1|7248.2|7246.4|7245.1|7243.3|0
1628190600000|2021-08-05 19:10:00|7245.8|7244|7244.2|7242.4|7246.1|7244.3|7243.5|7241.7|0
1628190900000|2021-08-05 19:15:00|7244.3|7242.5|7238.6|7236.8|7245.8|7244|7237.1|7235.3|0
1628191200000|2021-08-05 19:20:00|7238.5|7236.7|7241.8|7240|7243.4|7241.6|7238.5|7236.7|0
1628191500000|2021-08-05 19:25:00|7242|7240.2|7239.9|7238.1|7244.5|7242.7|7239.2|7237.4|0
1628191800000|2021-08-05 19:30:00|7239.8|7238|7236.6|7234.8|7240.5|7238.7|7235.1|7233.3|0
1628192100000|2021-08-05 19:35:00|7236.8|7235|7239.2|7237.4|7239.8|7238|7236.5|7234.7|0
1628192400000|2021-08-05 19:40:00|7239.4|7237.6|7244.7|7242.9|7245.1|7243.3|7238.9|7237.1|0
1628192700000|2021-08-05 19:45:00|7244.3|7242.5|7247.6|7245.8|7248.6|7246.8|7243.7|7241.9|0
1628193000000|2021-08-05 19:50:00|7247.3|7245.5|7249.3|7247.5|7250.5|7248.7|7247.1|7245.3|0
1628193300000|2021-08-05 19:55:00|7249.4|7247.6|7255.6|7253.8|7257.3|7255.5|7248.8|7247|0
1628193600000|2021-08-05 20:00:00|7254.6|7252.8|7256.3|7253.3|7258.3|7255.3|7249.7|7246.7|0
1628193900000|2021-08-05 20:05:00|7256.7|7253.7|7253.9|7250.9|7257|7254|7253.7|7250.7|0
1628194200000|2021-08-05 20:10:00|7253.8|7250.8|7254.9|7251.9|7255.2|7252.2|7251|7248|0
1628194500000|2021-08-05 20:15:00|7255|7252|7256.1|7253.1|7256.1|7253.1|7255|7252|0
1628194800000|2021-08-05 20:20:00|7256|7253|7255.5|7252.5|7256.4|7253.4|7255.2|7252.2|0
1628195100000|2021-08-05 20:25:00|7255.6|7252.6|7255.7|7252.7|7255.9|7252.9|7255.1|7252.1|0
1628195400000|2021-08-05 20:30:00|7255.8|7252.8|7254.9|7251.9|7256.3|7253.3|7254.8|7251.8|0
1628195700000|2021-08-05 20:35:00|7254.8|7251.8|7255.5|7252.5|7255.5|7252.5|7254|7251|0
1628196000000|2021-08-05 20:40:00|7255.4|7252.4|7255.9|7252.9|7256.5|7253.5|7255.4|7252.4|0
1628196300000|2021-08-05 20:45:00|7255.8|7252.8|7255.3|7252.3|7256.1|7253.1|7255.2|7252.2|0
1628196600000|2021-08-05 20:50:00|7255.1|7252.1|7256.2|7253.2|7256.2|7253.2|7254.7|7251.7|0
1628196900000|2021-08-05 20:55:00|7256.1|7253.1|7255.2|7252.2|7256.2|7253.2|7255.2|7252.2|0
1628197200000|2021-08-05 21:00:00|7255.1|7252.1|7255.7|7252.7|7255.8|7252.8|7255|7252|0
1628197500000|2021-08-05 21:05:00|7255.3|7252.3|7255.9|7252.9|7255.9|7252.9|7254.5|7251.5|0
1628197800000|2021-08-05 21:10:00|7256|7253|7256|7253|7256.4|7253.4|7256|7253|0
1628198100000|2021-08-05 21:15:00|7256.2|7253.2|7255.9|7252.9|7256.2|7253.2|7255.7|7252.7|0
1628198400000|2021-08-05 21:20:00|7255.7|7252.7|7256.1|7253.1|7256.4|7253.4|7255.7|7252.7|0
1628198700000|2021-08-05 21:25:00|7256.3|7253.3|7257|7254|7257.2|7254.2|7256.2|7253.2|0
1628199000000|2021-08-05 21:30:00|7257.1|7254.1|7256.9|7253.9|7257.6|7254.6|7256.8|7253.8|0
1628199300000|2021-08-05 21:35:00|7256.8|7253.8|7256.5|7253.5|7257|7254|7256.4|7253.4|0
1628199600000|2021-08-05 21:40:00|7256.7|7253.7|7256.8|7253.8|7257.1|7254.1|7256.4|7253.4|0
1628199900000|2021-08-05 21:45:00|7256.7|7253.7|7256.9|7253.9|7257.2|7254.2|7256.4|7253.4|0
1628200200000|2021-08-05 21:50:00|7257.1|7254.1|7257.3|7254.3|7257.4|7254.4|7256.7|7253.7|0
1628200500000|2021-08-05 21:55:00|7257.8|7254.8|7258.3|7255.3|7258.5|7255.5|7257.8|7254.8|0
1628200800000|2021-08-05 22:00:00|7258|7255|7258|7255|7258.1|7255.1|7257|7254|0
1628201100000|2021-08-05 22:05:00|7258.7|7255.7|7257.6|7254.6|7258.7|7255.7|7257.2|7254.2|0
1628201400000|2021-08-05 22:10:00|7257.5|7254.5|7256.8|7253.8|7257.6|7254.6|7256.8|7253.8|0
1628201700000|2021-08-05 22:15:00|7256.7|7253.7|7257|7254|7257|7254|7256.7|7253.7|0
1628202000000|2021-08-05 22:20:00|7256.9|7253.9|7256.7|7253.7|7257|7254|7256.6|7253.6|0
1628202300000|2021-08-05 22:25:00|7256.6|7253.6|7256.6|7253.6|7256.7|7253.7|7256.2|7253.2|0
1628202600000|2021-08-05 22:30:00|7256.9|7253.9|7256.3|7253.3|7256.9|7253.9|7256.1|7253.1|0
1628202900000|2021-08-05 22:35:00|7256.1|7253.1|7255.7|7252.7|7256.3|7253.3|7255.1|7252.1|0
1628203200000|2021-08-05 22:40:00|7255.8|7252.8|7255.8|7252.8|7255.8|7252.8|7255.4|7252.4|0
1628203500000|2021-08-05 22:45:00|7255.6|7252.6|7255.4|7252.4|7255.8|7252.8|7255.3|7252.3|0
1628203800000|2021-08-05 22:50:00|7255.8|7252.8|7255|7252|7255.8|7252.8|7254.1|7251.1|0
1628204100000|2021-08-05 22:55:00|7255.3|7252.3|7254.5|7251.5|7255.3|7252.3|7254.5|7251.5|0
1628204400000|2021-08-05 23:00:00|7254.6|7251.6|7255.4|7252.4|7255.4|7252.4|7254.4|7251.4|0
1628204700000|2021-08-05 23:05:00|7255.5|7252.5|7255.7|7252.7|7255.7|7252.7|7255.4|7252.4|0
1628205000000|2021-08-05 23:10:00|7255.9|7252.9|7256.2|7253.2|7256.4|7253.4|7255.7|7252.7|0
1628205300000|2021-08-05 23:15:00|7256.1|7253.1|7255.8|7252.8|7256.1|7253.1|7255.8|7252.8|0
1628205600000|2021-08-05 23:20:00|7255.7|7252.7|7255.2|7252.2|7255.8|7252.8|7255.2|7252.2|0
1628205900000|2021-08-05 23:25:00|7255.1|7252.1|7254.4|7251.4|7255.4|7252.4|7254.4|7251.4|0
1628206200000|2021-08-05 23:30:00|7254.3|7251.3|7254.1|7251.1|7255|7252|7253.8|7250.8|0
1628206500000|2021-08-05 23:35:00|7254.2|7251.2|7251.9|7248.9|7254.3|7251.3|7251.3|7248.3|0
1628206800000|2021-08-05 23:40:00|7252.1|7249.1|7253.6|7250.6|7253.8|7250.8|7252.1|7249.1|0
1628207100000|2021-08-05 23:45:00|7253.7|7250.7|7254.1|7251.1|7254.6|7251.6|7253.3|7250.3|0
1628207400000|2021-08-05 23:50:00|7253.7|7250.7|7253.6|7250.6|7254.3|7251.3|7253.3|7250.3|0
1628207700000|2021-08-05 23:55:00|7253.2|7250.2|7254.4|7249.4|7254.4|7251|7251.1|7248.1|0
1628208000000|2021-08-06 00:00:00|7254.1|7249.1|7254.7|7249.7|7254.9|7249.9|7252.9|7247.9|0
1628208300000|2021-08-06 00:05:00|7254.8|7249.8|7255.7|7250.7|7256.5|7251.5|7254.1|7249.1|0
1628208600000|2021-08-06 00:10:00|7255.8|7250.8|7256.8|7251.8|7258.2|7253.2|7255.7|7250.7|0
1628208900000|2021-08-06 00:15:00|7256.7|7251.7|7257.2|7252.2|7257.9|7252.9|7256.3|7251.3|0
1628209200000|2021-08-06 00:20:00|7257.4|7252.4|7257.4|7252.4|7258.4|7253.4|7256.7|7251.7|0
1628209500000|2021-08-06 00:25:00|7257.5|7252.5|7257.1|7252.1|7258.4|7253.4|7256.9|7251.9|0
1628209800000|2021-08-06 00:30:00|7256.9|7251.9|7256.8|7251.8|7257.4|7252.4|7256.4|7251.4|0
1628210100000|2021-08-06 00:35:00|7256.9|7251.9|7257.1|7252.1|7258.1|7253.1|7256.5|7251.5|0
1628210400000|2021-08-06 00:40:00|7257|7252|7256.8|7251.8|7257.6|7252.6|7256.7|7251.7|0
1628210700000|2021-08-06 00:45:00|7256.7|7251.7|7255.4|7250.4|7257|7252|7255.2|7250.2|0
1628211000000|2021-08-06 00:50:00|7255.3|7250.3|7255.2|7250.2|7255.8|7250.8|7254.4|7249.4|0
1628211300000|2021-08-06 00:55:00|7255.1|7250.1|7254.7|7249.7|7255.5|7250.5|7254.6|7249.6|0
1628211600000|2021-08-06 01:00:00|7254.6|7249.6|7255.3|7250.3|7255.9|7250.9|7253.6|7248.6|0
1628211900000|2021-08-06 01:05:00|7255.2|7250.2|7255.8|7250.8|7255.9|7250.9|7254.7|7249.7|0
1628212200000|2021-08-06 01:10:00|7255.7|7250.7|7255.7|7250.7|7256.2|7251.2|7254.7|7249.7|0
1628212500000|2021-08-06 01:15:00|7255.6|7250.6|7256.2|7251.2|7256.5|7251.5|7255|7250|0
1628212800000|2021-08-06 01:20:00|7256.3|7251.3|7254.8|7249.8|7256.4|7251.4|7254.6|7249.6|0
1628213100000|2021-08-06 01:25:00|7254.7|7249.7|7255.1|7250.1|7255.9|7250.9|7254.7|7249.7|0
1628213400000|2021-08-06 01:30:00|7255|7250|7255.8|7250.8|7256.2|7251.2|7253.7|7248.7|0
1628213700000|2021-08-06 01:35:00|7255.7|7250.7|7253.5|7248.5|7256.7|7251.7|7253.5|7248.5|0
1628214000000|2021-08-06 01:40:00|7253.6|7248.6|7255.1|7250.1|7255.1|7250.1|7253.3|7248.3|0
1628214300000|2021-08-06 01:45:00|7255|7250|7253.5|7248.5|7255.1|7250.1|7252.9|7247.9|0
1628214600000|2021-08-06 01:50:00|7253.4|7248.4|7254.8|7249.8|7255.1|7250.1|7253.2|7248.2|0
1628214900000|2021-08-06 01:55:00|7254.7|7249.7|7255.2|7250.2|7256|7251|7253.4|7248.4|0
1628215200000|2021-08-06 02:00:00|7255.1|7250.1|7254.2|7249.2|7255.1|7250.1|7253.7|7248.7|0
1628215500000|2021-08-06 02:05:00|7254.3|7249.3|7254.6|7249.6|7255.2|7250.2|7254.2|7249.2|0
1628215800000|2021-08-06 02:10:00|7254.7|7249.7|7255.2|7250.2|7255.3|7250.3|7254|7249|0
1628216100000|2021-08-06 02:15:00|7255.3|7250.3|7255.1|7250.1|7255.8|7250.8|7254.6|7249.6|0
1628216400000|2021-08-06 02:20:00|7255|7250|7254.4|7249.4|7255.2|7250.2|7254|7249|0
1628216700000|2021-08-06 02:25:00|7254.6|7249.6|7255|7250|7255.5|7250.5|7254.2|7249.2|0
1628217000000|2021-08-06 02:30:00|7255.1|7250.1|7254.9|7249.9|7255.3|7250.3|7254.4|7249.4|0
1628217300000|2021-08-06 02:35:00|7254.8|7249.8|7253.9|7248.9|7255|7250|7253.8|7248.8|0
1628217600000|2021-08-06 02:40:00|7253.8|7248.8|7254.4|7249.4|7254.6|7249.6|7253.1|7248.1|0
1628217900000|2021-08-06 02:45:00|7254.3|7249.3|7254.2|7249.2|7254.7|7249.7|7253.8|7248.8|0
1628218200000|2021-08-06 02:50:00|7254.3|7249.3|7254|7249|7255.2|7250.2|7253.9|7248.9|0
1628218500000|2021-08-06 02:55:00|7253.9|7248.9|7254.8|7249.8|7254.8|7249.8|7253.7|7248.7|0
1628218800000|2021-08-06 03:00:00|7254.7|7249.7|7255.1|7250.1|7255.3|7250.3|7254.5|7249.5|0
1628219100000|2021-08-06 03:05:00|7255|7250|7255.8|7250.8|7256.5|7251.5|7254.9|7249.9|0
1628219400000|2021-08-06 03:10:00|7255.9|7250.9|7256.9|7251.9|7256.9|7251.9|7255.8|7250.8|0
1628219700000|2021-08-06 03:15:00|7256.8|7251.8|7255.9|7250.9|7257|7252|7255.8|7250.8|0
1628220000000|2021-08-06 03:20:00|7256|7251|7255.7|7250.7|7256.1|7251.1|7255.5|7250.5|0
1628220300000|2021-08-06 03:25:00|7255.6|7250.6|7255.9|7250.9|7256.7|7251.7|7255.6|7250.6|0
1628220600000|2021-08-06 03:30:00|7256|7251|7255.6|7250.6|7256.6|7251.6|7255.5|7250.5|0
1628220900000|2021-08-06 03:35:00|7255.7|7250.7|7256.4|7251.4|7256.6|7251.6|7255.5|7250.5|0
1628221200000|2021-08-06 03:40:00|7256.6|7251.6|7256.1|7251.1|7256.7|7251.7|7255.7|7250.7|0
1628221500000|2021-08-06 03:45:00|7256.2|7251.2|7256.2|7251.2|7256.8|7251.8|7256.2|7251.2|0
1628221800000|2021-08-06 03:50:00|7256.3|7251.3|7255.7|7250.7|7256.6|7251.6|7255.7|7250.7|0
1628222100000|2021-08-06 03:55:00|7255.8|7250.8|7258.3|7253.3|7258.8|7253.8|7255.7|7250.7|0
1628222400000|2021-08-06 04:00:00|7258.2|7253.2|7257.8|7252.8|7258.4|7253.4|7257.6|7252.6|0
1628222700000|2021-08-06 04:05:00|7257.7|7252.7|7257.8|7252.8|7258.2|7253.2|7257.6|7252.6|0
1628223000000|2021-08-06 04:10:00|7258|7253|7258.1|7253.1|7258.2|7253.2|7257.4|7252.4|0
1628223300000|2021-08-06 04:15:00|7258|7253|7257.4|7252.4|7258.1|7253.1|7257.4|7252.4|0
1628223600000|2021-08-06 04:20:00|7257.3|7252.3|7257|7252|7257.5|7252.5|7256.6|7251.6|0
1628223900000|2021-08-06 04:25:00|7256.9|7251.9|7257.5|7252.5|7257.7|7252.7|7256.8|7251.8|0
1628224200000|2021-08-06 04:30:00|7257.6|7252.6|7257.2|7252.2|7258.1|7253.1|7257.1|7252.1|0
1628224500000|2021-08-06 04:35:00|7257.1|7252.1|7256.9|7251.9|7257.3|7252.3|7256.5|7251.5|0
1628224800000|2021-08-06 04:40:00|7257|7252|7256.7|7251.7|7257.2|7252.2|7256.4|7251.4|0
1628225100000|2021-08-06 04:45:00|7256.6|7251.6|7257.2|7252.2|7257.3|7252.3|7256.4|7251.4|0
1628225400000|2021-08-06 04:50:00|7257.1|7252.1|7256.5|7251.5|7257.1|7252.1|7256.3|7251.3|0
1628225700000|2021-08-06 04:55:00|7256.4|7251.4|7256.9|7251.9|7257|7252|7256.4|7251.4|0
1628226000000|2021-08-06 05:00:00|7256.8|7251.8|7257.1|7252.1|7257.5|7252.5|7256.5|7251.5|0
1628226300000|2021-08-06 05:05:00|7257|7252|7255.5|7250.5|7257.4|7252.4|7255.3|7250.3|0
1628226600000|2021-08-06 05:10:00|7255.4|7250.4|7256.8|7251.8|7257|7252|7255|7250|0
1628226900000|2021-08-06 05:15:00|7256.7|7251.7|7257|7252|7257.7|7252.7|7256.4|7251.4|0
1628227200000|2021-08-06 05:20:00|7257.1|7252.1|7256.2|7251.2|7257.3|7252.3|7256|7251|0
1628227500000|2021-08-06 05:25:00|7256.3|7251.3|7255.7|7250.7|7256.3|7251.3|7255.4|7250.4|0
1628227800000|2021-08-06 05:30:00|7255.6|7250.6|7256.7|7251.7|7256.9|7251.9|7255.6|7250.6|0
1628228100000|2021-08-06 05:35:00|7256.6|7251.6|7255.1|7250.1|7256.7|7251.7|7254.3|7249.3|0
1628228400000|2021-08-06 05:40:00|7255.2|7250.2|7255.2|7250.2|7255.7|7250.7|7254.9|7249.9|0
1628228700000|2021-08-06 05:45:00|7255.1|7250.1|7255.9|7250.9|7256.5|7251.5|7254.9|7249.9|0
1628229000000|2021-08-06 05:50:00|7256|7251|7256.7|7251.7|7257.2|7252.2|7256|7251|0
1628229300000|2021-08-06 05:55:00|7256.6|7251.6|7256.5|7251.5|7256.7|7251.7|7255.8|7250.8|0
1628229600000|2021-08-06 06:00:00|7256.4|7251.4|7256.9|7251.9|7257|7252|7254.6|7249.6|0
1628229900000|2021-08-06 06:05:00|7256.8|7251.8|7255.5|7250.5|7256.9|7251.9|7255.3|7250.3|0
1628230200000|2021-08-06 06:10:00|7255.6|7250.6|7255.7|7250.7|7256|7251|7254.7|7249.7|0
1628230500000|2021-08-06 06:15:00|7255.6|7250.6|7255.8|7250.8|7256|7251|7254.3|7249.3|0
1628230800000|2021-08-06 06:20:00|7255.9|7250.9|7256.2|7251.2|7256.6|7251.6|7254.4|7249.4|0
1628231100000|2021-08-06 06:25:00|7256.1|7251.1|7254.3|7249.3|7256.3|7251.3|7254.2|7249.2|0
1628231400000|2021-08-06 06:30:00|7254.1|7249.1|7254.9|7249.9|7255.4|7250.4|7253.7|7248.7|0
1628231700000|2021-08-06 06:35:00|7255.1|7250.1|7254.5|7249.5|7255.2|7250.2|7254.3|7249.3|0
1628232000000|2021-08-06 06:40:00|7254.6|7249.6|7251.4|7246.4|7254.9|7249.9|7248.4|7243.4|0
1628232300000|2021-08-06 06:45:00|7251.6|7246.6|7251.1|7246.1|7251.7|7246.7|7249.8|7244.8|0
1628232600000|2021-08-06 06:50:00|7251|7246|7250.1|7245.1|7251.9|7246.9|7250.1|7245.1|0
1628232900000|2021-08-06 06:55:00|7250|7245|7250.3|7245.3|7250.5|7245.5|7249.1|7244.1|0
1628233200000|2021-08-06 07:00:00|7250.2|7245.2|7250.1|7245.1|7251.2|7246.2|7248.5|7243.5|0
1628233500000|2021-08-06 07:05:00|7250|7245|7249.9|7244.9|7250.6|7245.6|7248.5|7243.5|0
1628233800000|2021-08-06 07:10:00|7249.7|7244.7|7248.2|7243.2|7249.9|7244.9|7247.1|7242.1|0
1628234100000|2021-08-06 07:15:00|7248.1|7243.1|7249.5|7244.5|7249.6|7244.6|7247|7242|0
1628234400000|2021-08-06 07:20:00|7249.4|7244.4|7250.1|7245.1|7250.6|7245.6|7248.7|7243.7|0
1628234700000|2021-08-06 07:25:00|7250.2|7245.2|7250.6|7245.6|7251.4|7246.4|7249.5|7244.5|0
1628235000000|2021-08-06 07:30:00|7250.7|7245.7|7254.6|7249.6|7256.9|7251.9|7249.6|7244.6|0
1628235300000|2021-08-06 07:35:00|7254.4|7249.4|7255.1|7250.1|7255.3|7250.3|7253.4|7248.4|0
1628235600000|2021-08-06 07:40:00|7255|7250|7255.8|7250.8|7257.1|7252.1|7253.5|7248.5|0
1628235900000|2021-08-06 07:45:00|7255.9|7250.9|7257.3|7252.3|7257.5|7252.5|7254.9|7249.9|0
1628236200000|2021-08-06 07:50:00|7257.2|7252.2|7256.4|7251.4|7257.5|7252.5|7256.2|7251.2|0
1628236500000|2021-08-06 07:55:00|7256.5|7251.5|7256.4|7251.4|7257.2|7252.2|7255.4|7250.4|0
1628236800000|2021-08-06 08:00:00|7256.3|7251.3|7250.7|7247.7|7260.6|7257.6|7248.8|7245.8|0
1628237100000|2021-08-06 08:05:00|7251|7248|7253.7|7250.7|7253.7|7250.7|7249.7|7246.7|0
1628237400000|2021-08-06 08:10:00|7253.8|7250.8|7254|7251|7255.2|7252.2|7252|7249|0
1628237700000|2021-08-06 08:15:00|7253.7|7250.7|7254.5|7251.5|7255.5|7252.5|7253.2|7250.2|0
1628238000000|2021-08-06 08:20:00|7254.7|7251.7|7254.1|7251.1|7255.3|7252.3|7254|7251|0
1628238300000|2021-08-06 08:25:00|7254.3|7251.3|7254.7|7251.7|7255|7252|7254|7251|0
1628238600000|2021-08-06 08:30:00|7253.1|7250.1|7254.9|7251.9|7256.8|7253.8|7252.9|7249.9|0
1628238900000|2021-08-06 08:35:00|7255.2|7252.2|7259.4|7256.4|7261|7258|7252.8|7249.8|0
1628239200000|2021-08-06 08:40:00|7259.6|7256.6|7264.9|7261.9|7266.1|7263.1|7256|7253|0
1628239500000|2021-08-06 08:45:00|7264.6|7261.6|7261.7|7258.7|7265|7262|7260.3|7257.3|0
1628239800000|2021-08-06 08:50:00|7261.8|7258.8|7260.5|7257.5|7262.7|7259.7|7260.4|7257.4|0
1628240100000|2021-08-06 08:55:00|7261.4|7258.4|7261.8|7258.8|7263.8|7260.8|7260.4|7257.4|0
1628240400000|2021-08-06 09:00:00|7262.1|7259.1|7268.2|7265.2|7268.7|7265.7|7261.8|7258.8|0
1628240700000|2021-08-06 09:05:00|7268.1|7265.1|7265.9|7262.9|7270|7267|7265.9|7262.9|0
1628241000000|2021-08-06 09:10:00|7266|7263|7263.6|7260.6|7267.7|7264.7|7262.8|7259.8|0
1628241300000|2021-08-06 09:15:00|7263.8|7260.8|7261.2|7258.2|7265.2|7262.2|7261.1|7258.1|0
1628241600000|2021-08-06 09:20:00|7261|7258|7262.2|7259.2|7262.6|7259.6|7259.4|7256.4|0
1628241900000|2021-08-06 09:25:00|7262.3|7259.3|7262.3|7259.3|7262.7|7259.7|7259.5|7256.5|0
1628242200000|2021-08-06 09:30:00|7262.4|7259.4|7262.4|7259.4|7262.8|7259.8|7259.5|7256.5|0
1628242500000|2021-08-06 09:35:00|7262.6|7259.6|7265.7|7262.7|7265.8|7262.8|7259.6|7256.6|0
1628242800000|2021-08-06 09:40:00|7265.8|7262.8|7266.5|7263.5|7266.8|7263.8|7265.7|7262.7|0
1628243100000|2021-08-06 09:45:00|7266.7|7263.7|7267|7264|7267.9|7264.9|7265.7|7262.7|0
1628243400000|2021-08-06 09:50:00|7267.1|7264.1|7268.3|7265.3|7269.7|7266.7|7266.3|7263.3|0
1628243700000|2021-08-06 09:55:00|7268|7265|7268.8|7265.8|7268.8|7265.8|7267.2|7264.2|0
1628244000000|2021-08-06 10:00:00|7268.1|7265.1|7266.9|7263.9|7268.8|7265.8|7266.6|7263.6|0
1628244300000|2021-08-06 10:05:00|7266.7|7263.7|7266.7|7263.7|7267.5|7264.5|7265.5|7262.5|0
1628244600000|2021-08-06 10:10:00|7265.6|7262.6|7264.3|7261.3|7266|7263|7264.2|7261.2|0
1628244900000|2021-08-06 10:15:00|7264.2|7261.2|7262.7|7259.7|7265.5|7262.5|7261.3|7258.3|0
1628245200000|2021-08-06 10:20:00|7262.6|7259.6|7262.3|7259.3|7263.5|7260.5|7262.1|7259.1|0
1628245500000|2021-08-06 10:25:00|7262.2|7259.2|7263.2|7260.2|7264.1|7261.1|7262.2|7259.2|0
1628245800000|2021-08-06 10:30:00|7263.1|7260.1|7262.7|7259.7|7263.1|7260.1|7261.5|7258.5|0
1628246100000|2021-08-06 10:35:00|7262.6|7259.6|7262|7259|7262.8|7259.8|7261.8|7258.8|0
1628246400000|2021-08-06 10:40:00|7261.5|7258.5|7262.5|7259.5|7263.3|7260.3|7261.3|7258.3|0
1628246700000|2021-08-06 10:45:00|7262.6|7259.6|7262.9|7259.9|7264.1|7261.1|7262.6|7259.6|0
1628247000000|2021-08-06 10:50:00|7262.1|7259.1|7262.1|7259.1|7262.8|7259.8|7261.7|7258.7|0
1628247300000|2021-08-06 10:55:00|7261.5|7258.5|7261|7258|7262.1|7259.1|7259.8|7256.8|0
1628247600000|2021-08-06 11:00:00|7259.6|7256.6|7261.6|7258.6|7262.2|7259.2|7259.2|7256.2|0
1628247900000|2021-08-06 11:05:00|7261.8|7258.8|7264.1|7261.1|7264.2|7261.2|7261.6|7258.6|0
1628248200000|2021-08-06 11:10:00|7264|7261|7262.3|7259.3|7265.6|7262.6|7262.3|7259.3|0
1628248500000|2021-08-06 11:15:00|7262.4|7259.4|7263|7260|7264.6|7261.6|7262.4|7259.4|0
1628248800000|2021-08-06 11:20:00|7263.6|7260.6|7266.3|7263.3|7266.3|7263.3|7262.9|7259.9|0
1628249100000|2021-08-06 11:25:00|7266.6|7263.6|7263.9|7260.9|7266.6|7263.6|7263.8|7260.8|0
1628249400000|2021-08-06 11:30:00|7262.5|7259.5|7261.8|7258.8|7262.5|7259.5|7260.6|7257.6|0
1628249700000|2021-08-06 11:35:00|7261.9|7258.9|7263.5|7260.5|7264.8|7261.8|7261.9|7258.9|0
1628250000000|2021-08-06 11:40:00|7264|7261|7264.5|7261.5|7266.2|7263.2|7263.7|7260.7|0
1628250300000|2021-08-06 11:45:00|7262.4|7259.4|7263.9|7260.9|7265.1|7262.1|7262.3|7259.3|0
1628250600000|2021-08-06 11:50:00|7264.1|7261.1|7265.2|7262.2|7265.3|7262.3|7263.3|7260.3|0
1628250900000|2021-08-06 11:55:00|7265.3|7262.3|7264.3|7261.3|7266.4|7263.4|7264.1|7261.1|0
1628251200000|2021-08-06 12:00:00|7264.4|7261.4|7260.2|7257.2|7264.4|7261.4|7260.2|7257.2|0
1628251500000|2021-08-06 12:05:00|7260.1|7257.1|7263.9|7260.9|7264.5|7261.5|7260|7257|0
1628251800000|2021-08-06 12:10:00|7264|7261|7264.6|7261.6|7265.2|7262.2|7263.7|7260.7|0
1628252100000|2021-08-06 12:15:00|7264.7|7261.7|7263.4|7260.4|7264.7|7261.7|7262.8|7259.8|0
1628252400000|2021-08-06 12:20:00|7263.5|7260.5|7267.1|7264.1|7267.1|7264.1|7263.5|7260.5|0
1628252700000|2021-08-06 12:25:00|7267|7264|7263.9|7260.9|7268.5|7265.5|7262.8|7259.8|0
1628253000000|2021-08-06 12:30:00|7264.1|7261.1|7248|7245|7264.1|7261.1|7248|7245|0
1628253300000|2021-08-06 12:35:00|7247.6|7244.6|7241|7238|7250.7|7247.7|7241|7238|0
1628253600000|2021-08-06 12:40:00|7241.5|7238.5|7240|7237|7248.8|7245.8|7236.6|7233.6|0
1628253900000|2021-08-06 12:45:00|7239.2|7236.2|7233.6|7230.6|7241.8|7238.8|7233.6|7230.6|0
1628254200000|2021-08-06 12:50:00|7234|7231|7228.4|7225.4|7234.4|7231.4|7226.5|7223.5|0
1628254500000|2021-08-06 12:55:00|7228.1|7225.1|7235|7232|7235.3|7232.3|7226.9|7223.9|0
1628254800000|2021-08-06 13:00:00|7235.2|7232.2|7228.5|7225.5|7235.3|7232.3|7228.5|7225.5|0
1628255100000|2021-08-06 13:05:00|7228.3|7225.3|7232.2|7229.2|7232.4|7229.4|7227.4|7224.4|0
1628255400000|2021-08-06 13:10:00|7232.1|7229.1|7234|7231|7234|7231|7231.2|7228.2|0
1628255700000|2021-08-06 13:15:00|7234.4|7231.4|7235.1|7232.1|7236.1|7233.1|7233|7230|0
1628256000000|2021-08-06 13:20:00|7235.3|7232.3|7236.1|7233.1|7236.5|7233.5|7234.4|7231.4|0
1628256300000|2021-08-06 13:25:00|7240.9|7237.9|7239.2|7236.2|7242.1|7239.1|7236.7|7233.7|0
1628256600000|2021-08-06 13:30:00|7241.9|7238.9|7249.2|7247.4|7250.6|7248.8|7224|7222.2|0
1628256900000|2021-08-06 13:35:00|7249|7247.2|7243.6|7241.8|7257.3|7255.5|7242.2|7240.4|0
1628257200000|2021-08-06 13:40:00|7245.3|7243.5|7226.4|7224.6|7245.3|7243.5|7223.5|7221.7|0
1628257500000|2021-08-06 13:45:00|7226.3|7224.5|7227.5|7225.7|7233.6|7231.8|7217.8|7216|0
1628257800000|2021-08-06 13:50:00|7227.2|7225.4|7227.3|7225.5|7229.9|7228.1|7216|7214.2|0
1628258100000|2021-08-06 13:55:00|7226.7|7224.9|7229.9|7228.1|7234.3|7232.5|7225.6|7223.8|0
1628258400000|2021-08-06 14:00:00|7229.7|7227.9|7229.5|7227.7|7232.9|7231.1|7223.4|7221.6|0
1628258700000|2021-08-06 14:05:00|7228.2|7226.4|7228.7|7226.9|7233|7231.2|7215.6|7213.8|0
1628259000000|2021-08-06 14:10:00|7229|7227.2|7220.6|7218.8|7235.3|7233.5|7219.6|7217.8|0
1628259300000|2021-08-06 14:15:00|7220.5|7218.7|7220.6|7218.8|7228.1|7226.3|7219.6|7217.8|0
1628259600000|2021-08-06 14:20:00|7220.2|7218.4|7219.6|7217.8|7220.5|7218.7|7212.1|7210.3|0
1628259900000|2021-08-06 14:25:00|7220.4|7218.6|7216.4|7214.6|7221.1|7219.3|7213.6|7211.8|0
1628260200000|2021-08-06 14:30:00|7216.9|7215.1|7219.5|7217.7|7224.7|7222.9|7216.2|7214.4|0
1628260500000|2021-08-06 14:35:00|7219|7217.2|7212.7|7210.9|7219.3|7217.5|7211.6|7209.8|0
1628260800000|2021-08-06 14:40:00|7212.9|7211.1|7217.4|7215.6|7219.5|7217.7|7212|7210.2|0
1628261100000|2021-08-06 14:45:00|7217.3|7215.5|7197|7195.2|7217.3|7215.5|7195.9|7194.1|0
1628261400000|2021-08-06 14:50:00|7197.3|7195.5|7192.5|7190.7|7198.3|7196.5|7189.4|7187.6|0
1628261700000|2021-08-06 14:55:00|7192.9|7191.1|7184.5|7182.7|7193.3|7191.5|7183.3|7181.5|0
1628262000000|2021-08-06 15:00:00|7185.2|7183.4|7174.1|7172.3|7188.2|7186.4|7172.1|7170.3|0
1628262300000|2021-08-06 15:05:00|7173.4|7171.6|7167.6|7165.8|7173.4|7171.6|7164|7162.2|0
1628262600000|2021-08-06 15:10:00|7168.1|7166.3|7177.5|7175.7|7177.9|7176.1|7163.3|7161.5|0
1628262900000|2021-08-06 15:15:00|7177.6|7175.8|7183|7181.2|7183.6|7181.8|7174.9|7173.1|0
1628263200000|2021-08-06 15:20:00|7183.1|7181.3|7187.8|7186|7188.6|7186.8|7179.5|7177.7|0
1628263500000|2021-08-06 15:25:00|7188.1|7186.3|7188.2|7186.4|7189.8|7188|7180.7|7178.9|0
1628263800000|2021-08-06 15:30:00|7187.7|7185.9|7182.5|7180.7|7191|7189.2|7182.5|7180.7|0
1628264100000|2021-08-06 15:35:00|7181.9|7180.1|7183|7181.2|7183.1|7181.3|7178.1|7176.3|0
1628264400000|2021-08-06 15:40:00|7182.8|7181|7182.3|7180.5|7184.5|7182.7|7180|7178.2|0
1628264700000|2021-08-06 15:45:00|7182.5|7180.7|7182.4|7180.6|7184.8|7183|7178.6|7176.8|0
1628265000000|2021-08-06 15:50:00|7183|7181.2|7182.2|7180.4|7185.3|7183.5|7179.2|7177.4|0
1628265300000|2021-08-06 15:55:00|7182.3|7180.5|7189.1|7187.3|7189.1|7187.3|7180|7178.2|0
1628265600000|2021-08-06 16:00:00|7189|7187.2|7183.2|7181.4|7189.9|7188.1|7181.6|7179.8|0
1628265900000|2021-08-06 16:05:00|7183.3|7181.5|7179.7|7177.9|7185.3|7183.5|7178.8|7177|0
1628266200000|2021-08-06 16:10:00|7179.8|7178|7176.4|7174.6|7181.8|7180|7174.2|7172.4|0
1628266500000|2021-08-06 16:15:00|7176.2|7174.4|7175.1|7173.3|7178.9|7177.1|7173.1|7171.3|0
1628266800000|2021-08-06 16:20:00|7175.3|7173.5|7181.2|7179.4|7182.6|7180.8|7174.7|7172.9|0
1628267100000|2021-08-06 16:25:00|7180.7|7178.9|7187.5|7185.7|7188.1|7186.3|7180.7|7178.9|0
1628267400000|2021-08-06 16:30:00|7187.4|7185.6|7185.9|7184.1|7190.6|7188.8|7185|7183.2|0
1628267700000|2021-08-06 16:35:00|7186|7184.2|7180.6|7178.8|7186.5|7184.7|7180.3|7178.5|0
1628268000000|2021-08-06 16:40:00|7180.5|7178.7|7179.9|7178.1|7182.5|7180.7|7178.7|7176.9|0
1628268300000|2021-08-06 16:45:00|7179.6|7177.8|7175.9|7174.1|7180|7178.2|7174|7172.2|0
1628268600000|2021-08-06 16:50:00|7176.2|7174.4|7180|7178.2|7180|7178.2|7175.7|7173.9|0
1628268900000|2021-08-06 16:55:00|7180.1|7178.3|7182.8|7181|7184.3|7182.5|7179.2|7177.4|0
1628269200000|2021-08-06 17:00:00|7182.9|7181.1|7189.3|7187.5|7189.8|7188|7182.1|7180.3|0
1628269500000|2021-08-06 17:05:00|7189|7187.2|7188.4|7186.6|7190.4|7188.6|7186.6|7184.8|0
1628269800000|2021-08-06 17:10:00|7188|7186.2|7192.3|7190.5|7193|7191.2|7187.1|7185.3|0
1628270100000|2021-08-06 17:15:00|7192.5|7190.7|7189.8|7188|7192.5|7190.7|7187.2|7185.4|0
1628270400000|2021-08-06 17:20:00|7189.6|7187.8|7184.8|7183|7189.9|7188.1|7184.6|7182.8|0
1628270700000|2021-08-06 17:25:00|7185.4|7183.6|7180.1|7178.3|7186.2|7184.4|7179.7|7177.9|0
1628271000000|2021-08-06 17:30:00|7180.2|7178.4|7181.4|7179.6|7182|7180.2|7179.2|7177.4|0
1628271300000|2021-08-06 17:35:00|7181.9|7180.1|7181.5|7179.7|7183.2|7181.4|7180.6|7178.8|0
1628271600000|2021-08-06 17:40:00|7181.4|7179.6|7179.3|7177.5|7183.2|7181.4|7177.4|7175.6|0
1628271900000|2021-08-06 17:45:00|7179.7|7177.9|7178.3|7176.5|7181|7179.2|7177.1|7175.3|0
1628272200000|2021-08-06 17:50:00|7178.2|7176.4|7177.6|7175.8|7181.1|7179.3|7176.3|7174.5|0
1628272500000|2021-08-06 17:55:00|7177.4|7175.6|7177.5|7175.7|7179.4|7177.6|7175.2|7173.4|0
1628272800000|2021-08-06 18:00:00|7178.2|7176.4|7181.2|7179.4|7181.6|7179.8|7176.7|7174.9|0
1628273100000|2021-08-06 18:05:00|7181.1|7179.3|7181.5|7179.7|7181.6|7179.8|7179.2|7177.4|0
1628273400000|2021-08-06 18:10:00|7181.4|7179.6|7175.4|7173.6|7182.3|7180.5|7175.4|7173.6|0
1628273700000|2021-08-06 18:15:00|7175.6|7173.8|7175.5|7173.7|7175.8|7174|7173.7|7171.9|0
1628274000000|2021-08-06 18:20:00|7175.3|7173.5|7172.8|7171|7175.7|7173.9|7169|7167.2|0
1628274300000|2021-08-06 18:25:00|7172.7|7170.9|7171.2|7169.4|7173.2|7171.4|7170.2|7168.4|0
1628274600000|2021-08-06 18:30:00|7171.3|7169.5|7174.4|7172.6|7175.9|7174.1|7170.6|7168.8|0
1628274900000|2021-08-06 18:35:00|7174.2|7172.4|7174.5|7172.7|7176.4|7174.6|7172.6|7170.8|0
1628275200000|2021-08-06 18:40:00|7174.6|7172.8|7171.9|7170.1|7174.7|7172.9|7171.1|7169.3|0
1628275500000|2021-08-06 18:45:00|7172.1|7170.3|7170.2|7168.4|7172.3|7170.5|7169.4|7167.6|0
1628275800000|2021-08-06 18:50:00|7170.3|7168.5|7167.6|7165.8|7171.3|7169.5|7167.5|7165.7|0
1628276100000|2021-08-06 18:55:00|7167.5|7165.7|7166.4|7164.6|7168.8|7167|7165.9|7164.1|0
1628276400000|2021-08-06 19:00:00|7166.3|7164.5|7162.5|7160.7|7168.2|7166.4|7162.1|7160.3|0
1628276700000|2021-08-06 19:05:00|7163|7161.2|7165.8|7164|7166.1|7164.3|7161|7159.2|0
1628277000000|2021-08-06 19:10:00|7166|7164.2|7166.6|7164.8|7168.1|7166.3|7165.2|7163.4|0
1628277300000|2021-08-06 19:15:00|7166.5|7164.7|7169.3|7167.5|7169.5|7167.7|7166|7164.2|0
1628277600000|2021-08-06 19:20:00|7169.4|7167.6|7169.4|7167.6|7170.3|7168.5|7167.4|7165.6|0
1628277900000|2021-08-06 19:25:00|7169.3|7167.5|7169.7|7167.9|7170.5|7168.7|7168.3|7166.5|0
1628278200000|2021-08-06 19:30:00|7169.8|7168|7173|7171.2|7173.2|7171.4|7168.9|7167.1|0
1628278500000|2021-08-06 19:35:00|7173.1|7171.3|7172.7|7170.9|7174.5|7172.7|7171.2|7169.4|0
1628278800000|2021-08-06 19:40:00|7173|7171.2|7170.6|7168.8|7173.3|7171.5|7170.5|7168.7|0
1628279100000|2021-08-06 19:45:00|7170.5|7168.7|7165.9|7164.1|7171.1|7169.3|7165.6|7163.8|0
1628279400000|2021-08-06 19:50:00|7164.3|7162.5|7169|7167.2|7169.4|7167.6|7163.5|7161.7|0
1628279700000|2021-08-06 19:55:00|7169.2|7167.4|7172.1|7170.3|7173.1|7171.3|7169.2|7167.4|0
1628280000000|2021-08-06 20:00:00|7172.7|7169.7|7170.1|7167.1|7174.3|7171.3|7169.1|7166.1|0
1628280300000|2021-08-06 20:05:00|7170.2|7167.2|7169.9|7166.9|7170.6|7167.6|7169.7|7166.7|0
1628280600000|2021-08-06 20:10:00|7170|7167|7168.7|7165.7|7170|7167|7168.4|7165.4|0
1628280900000|2021-08-06 20:15:00|7168.6|7165.6|7169.3|7166.3|7169.3|7166.3|7168.6|7165.6|0
1628281200000|2021-08-06 20:20:00|7169.2|7166.2|7168.5|7165.5|7169.5|7166.5|7168.5|7165.5|0
1628281500000|2021-08-06 20:25:00|7168.9|7165.9|7169.2|7166.2|7169.3|7166.3|7168.4|7165.4|0
1628281800000|2021-08-06 20:30:00|7169.3|7166.3|7169.3|7166.3|7169.3|7166.3|7169|7166|0
1628282100000|2021-08-06 20:35:00|7169.4|7166.4|7170.6|7167.6|7170.7|7167.7|7168.8|7165.8|0
1628282400000|2021-08-06 20:40:00|7170.5|7167.5|7170.4|7167.4|7170.7|7167.7|7170.1|7167.1|0
1628282700000|2021-08-06 20:45:00|7170.5|7167.5|7169.8|7166.8|7170.5|7167.5|7169.6|7166.6|0
1628283000000|2021-08-06 20:50:00|7169.7|7166.7|7170.2|7167.2|7170.4|7167.4|7169.7|7166.7|0
1628283300000|2021-08-06 20:55:00|7170|7167|7170.8|7167.8|7171.5|7168.5|7170|7167|0
1628460000000|2021-08-08 22:00:00|7168.5|7163.5|7168.7|7163.7|7170.2|7165.2|7168.1|7163.1|0
1628460300000|2021-08-08 22:05:00|7168.6|7163.6|7166.7|7161.7|7169.2|7164.2|7165.7|7160.7|0
1628460600000|2021-08-08 22:10:00|7166.8|7161.8|7165.7|7160.7|7168|7163|7165.2|7160.2|0
1628460900000|2021-08-08 22:15:00|7165.8|7160.8|7164|7159|7166.5|7161.5|7163.6|7158.6|0
1628461200000|2021-08-08 22:20:00|7163.9|7158.9|7163.7|7158.7|7164.9|7159.9|7162.7|7157.7|0
1628461500000|2021-08-08 22:25:00|7163.8|7158.8|7159.3|7154.3|7163.8|7158.8|7159.2|7154.2|0
1628461800000|2021-08-08 22:30:00|7159.2|7154.2|7157.5|7152.5|7160.1|7155.1|7156.1|7151.1|0
1628462100000|2021-08-08 22:35:00|7157.4|7152.4|7156.7|7151.7|7158.8|7153.8|7156.7|7151.7|0
1628462400000|2021-08-08 22:40:00|7156.6|7151.6|7158.1|7153.1|7158.1|7153.1|7155.9|7150.9|0
1628462700000|2021-08-08 22:45:00|7158|7153|7155.9|7150.9|7158.1|7153.1|7154.9|7149.9|0
1628463000000|2021-08-08 22:50:00|7156|7151|7155|7150|7156.6|7151.6|7154.1|7149.1|0
1628463300000|2021-08-08 22:55:00|7154.9|7149.9|7151.3|7146.3|7156.1|7151.1|7149.8|7144.8|0
1628463600000|2021-08-08 23:00:00|7151.4|7146.4|7140.9|7135.9|7151.7|7146.7|7138.8|7133.8|0
1628463900000|2021-08-08 23:05:00|7140.8|7135.8|7139.4|7134.4|7143|7138|7135.7|7130.7|0
1628464200000|2021-08-08 23:10:00|7139.5|7134.5|7142.3|7137.3|7143.2|7138.2|7138.2|7133.2|0
1628464500000|2021-08-08 23:15:00|7142.4|7137.4|7140|7135|7142.4|7137.4|7139.3|7134.3|0
1628464800000|2021-08-08 23:20:00|7139.9|7134.9|7141.6|7136.6|7141.7|7136.7|7139.4|7134.4|0
1628465100000|2021-08-08 23:25:00|7141.5|7136.5|7141.2|7136.2|7142.1|7137.1|7137.9|7132.9|0
1628465400000|2021-08-08 23:30:00|7141|7136|7137.2|7132.2|7141.1|7136.1|7136.9|7131.9|0
1628465700000|2021-08-08 23:35:00|7137.3|7132.3|7131.8|7126.8|7137.4|7132.4|7127.9|7122.9|0
1628466000000|2021-08-08 23:40:00|7131.7|7126.7|7134.3|7129.3|7135.1|7130.1|7130.3|7125.3|0
1628466300000|2021-08-08 23:45:00|7134.2|7129.2|7136.4|7131.4|7137.1|7132.1|7133.9|7128.9|0
1628466600000|2021-08-08 23:50:00|7136.3|7131.3|7136.1|7131.1|7137.2|7132.2|7135.1|7130.1|0
1628466900000|2021-08-08 23:55:00|7136.2|7131.2|7136.3|7131.3|7137.4|7132.4|7135.8|7130.8|0
1628467200000|2021-08-09 00:00:00|7136.4|7131.4|7134.4|7129.4|7136.6|7131.6|7131.9|7126.9|0
1628467500000|2021-08-09 00:05:00|7134.5|7129.5|7137.8|7132.8|7137.9|7132.9|7133.9|7128.9|0
1628467800000|2021-08-09 00:10:00|7137.7|7132.7|7136.3|7131.3|7137.9|7132.9|7135.6|7130.6|0
1628468100000|2021-08-09 00:15:00|7136.2|7131.2|7136.3|7131.3|7136.9|7131.9|7133.4|7128.4|0
1628468400000|2021-08-09 00:20:00|7136.2|7131.2|7137.2|7132.2|7137.5|7132.5|7135.1|7130.1|0
1628468700000|2021-08-09 00:25:00|7137.3|7132.3|7136.5|7131.5|7137.8|7132.8|7136.5|7131.5|0
1628469000000|2021-08-09 00:30:00|7136.2|7131.2|7137.8|7132.8|7137.9|7132.9|7136.1|7131.1|0
1628469300000|2021-08-09 00:35:00|7137.7|7132.7|7139.5|7134.5|7140.5|7135.5|7137.4|7132.4|0
1628469600000|2021-08-09 00:40:00|7139.6|7134.6|7139.5|7134.5|7140|7135|7138.4|7133.4|0
1628469900000|2021-08-09 00:45:00|7139.6|7134.6|7137.3|7132.3|7139.8|7134.8|7137.1|7132.1|0
1628470200000|2021-08-09 00:50:00|7137.2|7132.2|7138.1|7133.1|7138.3|7133.3|7137|7132|0
1628470500000|2021-08-09 00:55:00|7137.9|7132.9|7139.4|7134.4|7140.6|7135.6|7137.3|7132.3|0
1628470800000|2021-08-09 01:00:00|7139.5|7134.5|7138.7|7133.7|7139.9|7134.9|7138.3|7133.3|0
1628471100000|2021-08-09 01:05:00|7138.6|7133.6|7138.5|7133.5|7139.5|7134.5|7138.1|7133.1|0
1628471400000|2021-08-09 01:10:00|7138.6|7133.6|7139.2|7134.2|7140.3|7135.3|7138.5|7133.5|0
1628471700000|2021-08-09 01:15:00|7139.1|7134.1|7138.2|7133.2|7139.3|7134.3|7137.2|7132.2|0
1628472000000|2021-08-09 01:20:00|7138.3|7133.3|7137.7|7132.7|7139.3|7134.3|7137.5|7132.5|0
1628472300000|2021-08-09 01:25:00|7137.8|7132.8|7139.7|7134.7|7140.1|7135.1|7137.3|7132.3|0
1628472600000|2021-08-09 01:30:00|7139.5|7134.5|7140|7135|7141.5|7136.5|7137.4|7132.4|0
1628472900000|2021-08-09 01:35:00|7140.1|7135.1|7143.1|7138.1|7143.6|7138.6|7138.8|7133.8|0
1628473200000|2021-08-09 01:40:00|7143|7138|7145.8|7140.8|7146.1|7141.1|7143|7138|0
1628473500000|2021-08-09 01:45:00|7145.9|7140.9|7145.4|7140.4|7146.5|7141.5|7145.1|7140.1|0
1628473800000|2021-08-09 01:50:00|7145.6|7140.6|7143.4|7138.4|7145.6|7140.6|7142.9|7137.9|0
1628474100000|2021-08-09 01:55:00|7143.3|7138.3|7143.7|7138.7|7144.8|7139.8|7143.2|7138.2|0
1628474400000|2021-08-09 02:00:00|7143.8|7138.8|7145.5|7140.5|7146.1|7141.1|7143|7138|0
1628474700000|2021-08-09 02:05:00|7145.6|7140.6|7145.9|7140.9|7146.6|7141.6|7145|7140|0
1628475000000|2021-08-09 02:10:00|7146.1|7141.1|7145.5|7140.5|7146.4|7141.4|7145.2|7140.2|0
1628475300000|2021-08-09 02:15:00|7145.6|7140.6|7148|7143|7148.3|7143.3|7145.5|7140.5|0
1628475600000|2021-08-09 02:20:00|7148.1|7143.1|7147.3|7142.3|7148.5|7143.5|7146.8|7141.8|0
1628475900000|2021-08-09 02:25:00|7147.4|7142.4|7147|7142|7147.5|7142.5|7146.2|7141.2|0
1628476200000|2021-08-09 02:30:00|7147.1|7142.1|7148.6|7143.6|7148.6|7143.6|7147.1|7142.1|0
1628476500000|2021-08-09 02:35:00|7148.5|7143.5|7149.1|7144.1|7149.2|7144.2|7147.6|7142.6|0
1628476800000|2021-08-09 02:40:00|7149.2|7144.2|7150|7145|7150|7145|7148.8|7143.8|0
1628477100000|2021-08-09 02:45:00|7149.9|7144.9|7149.7|7144.7|7150.5|7145.5|7149.3|7144.3|0
1628477400000|2021-08-09 02:50:00|7149.8|7144.8|7149.1|7144.1|7150|7145|7148.9|7143.9|0
1628477700000|2021-08-09 02:55:00|7149.2|7144.2|7149.6|7144.6|7149.8|7144.8|7148.6|7143.6|0
1628478000000|2021-08-09 03:00:00|7149.7|7144.7|7149.9|7144.9|7150.2|7145.2|7149.2|7144.2|0
1628478300000|2021-08-09 03:05:00|7149.8|7144.8|7150.1|7145.1|7151.3|7146.3|7149.6|7144.6|0
1628478600000|2021-08-09 03:10:00|7150.2|7145.2|7150.8|7145.8|7151.8|7146.8|7150|7145|0
1628478900000|2021-08-09 03:15:00|7150.9|7145.9|7149.5|7144.5|7151.1|7146.1|7149.3|7144.3|0
1628479200000|2021-08-09 03:20:00|7149.6|7144.6|7149.5|7144.5|7150.3|7145.3|7148.8|7143.8|0
1628479500000|2021-08-09 03:25:00|7149.6|7144.6|7149.8|7144.8|7149.9|7144.9|7148.9|7143.9|0
1628479800000|2021-08-09 03:30:00|7149.9|7144.9|7149.9|7144.9|7150|7145|7148.8|7143.8|0
1628480100000|2021-08-09 03:35:00|7149.8|7144.8|7149.2|7144.2|7149.9|7144.9|7148.3|7143.3|0
1628480400000|2021-08-09 03:40:00|7149.1|7144.1|7149.2|7144.2|7149.5|7144.5|7148.1|7143.1|0
1628480700000|2021-08-09 03:45:00|7149.3|7144.3|7149.3|7144.3|7149.5|7144.5|7148.3|7143.3|0
1628481000000|2021-08-09 03:50:00|7149.2|7144.2|7149.1|7144.1|7150|7145|7149.1|7144.1|0
1628481300000|2021-08-09 03:55:00|7149|7144|7149.3|7144.3|7149.6|7144.6|7148.8|7143.8|0
1628481600000|2021-08-09 04:00:00|7149.2|7144.2|7149.3|7144.3|7150.1|7145.1|7149.1|7144.1|0
1628481900000|2021-08-09 04:05:00|7149.4|7144.4|7149.2|7144.2|7149.5|7144.5|7148.7|7143.7|0
1628482200000|2021-08-09 04:10:00|7149.1|7144.1|7149.4|7144.4|7149.7|7144.7|7149|7144|0
1628482500000|2021-08-09 04:15:00|7149.5|7144.5|7150.3|7145.3|7150.6|7145.6|7149.4|7144.4|0
1628482800000|2021-08-09 04:20:00|7150.4|7145.4|7150.4|7145.4|7150.7|7145.7|7150.1|7145.1|0
1628483100000|2021-08-09 04:25:00|7150.5|7145.5|7149.8|7144.8|7150.5|7145.5|7149.4|7144.4|0
1628483400000|2021-08-09 04:30:00|7149.9|7144.9|7151.1|7146.1|7151.1|7146.1|7149.8|7144.8|0
1628483700000|2021-08-09 04:35:00|7151|7146|7150.4|7145.4|7151.1|7146.1|7150.2|7145.2|0
1628484000000|2021-08-09 04:40:00|7150.3|7145.3|7150.9|7145.9|7151|7146|7150.2|7145.2|0
1628484300000|2021-08-09 04:45:00|7151.1|7146.1|7150.5|7145.5|7151.1|7146.1|7149.9|7144.9|0
1628484600000|2021-08-09 04:50:00|7150.4|7145.4|7151|7146|7151.1|7146.1|7150.3|7145.3|0
1628484900000|2021-08-09 04:55:00|7151.1|7146.1|7151.2|7146.2|7151.7|7146.7|7150.9|7145.9|0
1628485200000|2021-08-09 05:00:00|7151.1|7146.1|7153.1|7148.1|7153.4|7148.4|7150.6|7145.6|0
1628485500000|2021-08-09 05:05:00|7153|7148|7150.9|7145.9|7153.2|7148.2|7150.5|7145.5|0
1628485800000|2021-08-09 05:10:00|7151|7146|7150.7|7145.7|7151.6|7146.6|7150.5|7145.5|0
1628486100000|2021-08-09 05:15:00|7150.8|7145.8|7151.7|7146.7|7151.8|7146.8|7150.5|7145.5|0
1628486400000|2021-08-09 05:20:00|7151.5|7146.5|7150.8|7145.8|7152.2|7147.2|7150.4|7145.4|0
1628486700000|2021-08-09 05:25:00|7151|7146|7151.5|7146.5|7152.2|7147.2|7150.9|7145.9|0
1628487000000|2021-08-09 05:30:00|7151.4|7146.4|7151.8|7146.8|7152.1|7147.1|7150.8|7145.8|0
1628487300000|2021-08-09 05:35:00|7151.9|7146.9|7153.1|7148.1|7153.3|7148.3|7151.8|7146.8|0
1628487600000|2021-08-09 05:40:00|7153.2|7148.2|7152.4|7147.4|7153.8|7148.8|7152.4|7147.4|0
1628487900000|2021-08-09 05:45:00|7152.5|7147.5|7153.6|7148.6|7154|7149|7152|7147|0
1628488200000|2021-08-09 05:50:00|7153.5|7148.5|7153.2|7148.2|7153.5|7148.5|7152.6|7147.6|0
1628488500000|2021-08-09 05:55:00|7153.3|7148.3|7152.3|7147.3|7153.3|7148.3|7151.6|7146.6|0
1628488800000|2021-08-09 06:00:00|7151.9|7146.9|7152.4|7147.4|7152.4|7147.4|7150.5|7145.5|0
1628489100000|2021-08-09 06:05:00|7152.3|7147.3|7152.6|7147.6|7154.6|7149.6|7150.5|7145.5|0
1628489400000|2021-08-09 06:10:00|7152.5|7147.5|7150.8|7145.8|7152.9|7147.9|7150.1|7145.1|0
1628489700000|2021-08-09 06:15:00|7150.9|7145.9|7152.2|7147.2|7152.8|7147.8|7150.1|7145.1|0
1628490000000|2021-08-09 06:20:00|7152.3|7147.3|7152.4|7147.4|7153.6|7148.6|7152|7147|0
1628490300000|2021-08-09 06:25:00|7152.2|7147.2|7152.4|7147.4|7152.7|7147.7|7151.2|7146.2|0
1628490600000|2021-08-09 06:30:00|7152.5|7147.5|7152.6|7147.6|7153.1|7148.1|7151.6|7146.6|0
1628490900000|2021-08-09 06:35:00|7152.5|7147.5|7152.9|7147.9|7153.5|7148.5|7151.9|7146.9|0
1628491200000|2021-08-09 06:40:00|7152.8|7147.8|7152.4|7147.4|7152.9|7147.9|7151.9|7146.9|0
1628491500000|2021-08-09 06:45:00|7152.5|7147.5|7151.7|7146.7|7152.6|7147.6|7150.5|7145.5|0
1628491800000|2021-08-09 06:50:00|7151.8|7146.8|7152.8|7147.8|7153.1|7148.1|7151.8|7146.8|0
1628492100000|2021-08-09 06:55:00|7152.9|7147.9|7150.9|7145.9|7153.1|7148.1|7149.7|7144.7|0
1628492400000|2021-08-09 07:00:00|7151|7146|7157|7152|7158.3|7153.3|7150.7|7145.7|0
1628492700000|2021-08-09 07:05:00|7157.1|7152.1|7162.6|7157.6|7163.7|7158.7|7157|7152|0
1628493000000|2021-08-09 07:10:00|7162.7|7157.7|7161.6|7156.6|7166.4|7161.4|7159.6|7154.6|0
1628493300000|2021-08-09 07:15:00|7161.8|7156.8|7162.7|7157.7|7163.4|7158.4|7160.9|7155.9|0
1628493600000|2021-08-09 07:20:00|7162.5|7157.5|7161.3|7156.3|7164.6|7159.6|7161|7156|0
1628493900000|2021-08-09 07:25:00|7161.2|7156.2|7163.1|7158.1|7163.4|7158.4|7160.1|7155.1|0
1628494200000|2021-08-09 07:30:00|7163.2|7158.2|7163.3|7158.3|7165.2|7160.2|7161.6|7156.6|0
1628494500000|2021-08-09 07:35:00|7163.4|7158.4|7164|7159|7165.2|7160.2|7162|7157|0
1628494800000|2021-08-09 07:40:00|7164.1|7159.1|7163.2|7158.2|7164.6|7159.6|7162|7157|0
1628495100000|2021-08-09 07:45:00|7163.3|7158.3|7161.3|7156.3|7164.5|7159.5|7161.2|7156.2|0
1628495400000|2021-08-09 07:50:00|7161.2|7156.2|7163.4|7158.4|7163.8|7158.8|7161.2|7156.2|0
1628495700000|2021-08-09 07:55:00|7163.5|7158.5|7163.4|7158.4|7163.7|7158.7|7162.3|7157.3|0
1628496000000|2021-08-09 08:00:00|7163.8|7158.8|7165.2|7162.2|7169.6|7166.6|7162.8|7158.8|0
1628496300000|2021-08-09 08:05:00|7165.4|7162.4|7170.4|7167.4|7172.7|7169.7|7164.4|7161.4|0
1628496600000|2021-08-09 08:10:00|7170.3|7167.3|7173.9|7170.9|7174.9|7171.9|7166.4|7163.4|0
1628496900000|2021-08-09 08:15:00|7173|7170|7180.6|7177.6|7182|7179|7173|7170|0
1628497200000|2021-08-09 08:20:00|7180.5|7177.5|7177.1|7174.1|7180.9|7177.9|7175.9|7172.9|0
1628497500000|2021-08-09 08:25:00|7177.4|7174.4|7178.7|7175.7|7178.7|7175.7|7176.7|7173.7|0
1628497800000|2021-08-09 08:30:00|7178.6|7175.6|7178.7|7175.7|7178.7|7175.7|7177.3|7174.3|0
1628498100000|2021-08-09 08:35:00|7178.8|7175.8|7178.7|7175.7|7179.3|7176.3|7178.4|7175.4|0
1628498400000|2021-08-09 08:40:00|7178.1|7175.1|7179.4|7176.4|7179.6|7176.6|7177.8|7174.8|0
1628498700000|2021-08-09 08:45:00|7179.3|7176.3|7186.3|7183.3|7194.4|7191.4|7178.4|7175.4|0
1628499000000|2021-08-09 08:50:00|7186.5|7183.5|7187.1|7184.1|7188.5|7185.5|7184.9|7181.9|0
1628499300000|2021-08-09 08:55:00|7186.8|7183.8|7184.6|7181.6|7187.9|7184.9|7183.8|7180.8|0
1628499600000|2021-08-09 09:00:00|7184.7|7181.7|7184.6|7181.6|7187.9|7184.9|7184.5|7181.5|0
1628499900000|2021-08-09 09:05:00|7184.7|7181.7|7186.1|7183.1|7187.2|7184.2|7184.6|7181.6|0
1628500200000|2021-08-09 09:10:00|7186.2|7183.2|7185.6|7182.6|7186.7|7183.7|7185|7182|0
1628500500000|2021-08-09 09:15:00|7185.5|7182.5|7189.9|7186.9|7189.9|7186.9|7185.2|7182.2|0
1628500800000|2021-08-09 09:20:00|7190|7187|7186.5|7183.5|7190.5|7187.5|7186|7183|0
1628501100000|2021-08-09 09:25:00|7186.7|7183.7|7185.8|7182.8|7188.6|7185.6|7185.8|7182.8|0
1628501400000|2021-08-09 09:30:00|7186.2|7183.2|7181.4|7178.4|7186.2|7183.2|7180.9|7177.9|0
1628501700000|2021-08-09 09:35:00|7182.9|7179.9|7182.1|7179.1|7184.3|7181.3|7181.4|7178.4|0
1628502000000|2021-08-09 09:40:00|7182|7179|7181.3|7178.3|7182.2|7179.2|7180.5|7177.5|0
1628502300000|2021-08-09 09:45:00|7181.4|7178.4|7179.6|7176.6|7183.1|7180.1|7179|7176|0
1628502600000|2021-08-09 09:50:00|7180.8|7177.8|7182.8|7179.8|7182.8|7179.8|7180|7177|0
1628502900000|2021-08-09 09:55:00|7182.7|7179.7|7185.9|7182.9|7186.6|7183.6|7182.7|7179.7|0
1628503200000|2021-08-09 10:00:00|7185.8|7182.8|7189.7|7186.7|7189.7|7186.7|7185.6|7182.6|0
1628503500000|2021-08-09 10:05:00|7189.6|7186.6|7188.7|7185.7|7191.1|7188.1|7188|7185|0
1628503800000|2021-08-09 10:10:00|7189.4|7186.4|7191.5|7188.5|7192.9|7189.9|7188.3|7185.3|0
1628504100000|2021-08-09 10:15:00|7191.6|7188.6|7190.3|7187.3|7193.2|7190.2|7190.3|7187.3|0
1628504400000|2021-08-09 10:20:00|7190.4|7187.4|7191.7|7188.7|7192.9|7189.9|7190|7187|0
1628504700000|2021-08-09 10:25:00|7191.2|7188.2|7189.5|7186.5|7193.1|7190.1|7189.3|7186.3|0
1628505000000|2021-08-09 10:30:00|7189.3|7186.3|7189.7|7186.7|7191.3|7188.3|7188.1|7185.1|0
1628505300000|2021-08-09 10:35:00|7189.8|7186.8|7190.5|7187.5|7191.9|7188.9|7188.7|7185.7|0
1628505600000|2021-08-09 10:40:00|7190.4|7187.4|7192|7189|7192.8|7189.8|7189.4|7186.4|0
1628505900000|2021-08-09 10:45:00|7192.1|7189.1|7194|7191|7194|7191|7191.5|7188.5|0
1628506200000|2021-08-09 10:50:00|7193.9|7190.9|7194.6|7191.6|7195.3|7192.3|7193|7190|0
1628506500000|2021-08-09 10:55:00|7194.9|7191.9|7193|7190|7195.6|7192.6|7192.8|7189.8|0
1628506800000|2021-08-09 11:00:00|7191.8|7188.8|7193.6|7190.6|7194.7|7191.7|7187.7|7184.7|0
1628507100000|2021-08-09 11:05:00|7193.5|7190.5|7194.1|7191.1|7195.3|7192.3|7191.3|7188.3|0
1628507400000|2021-08-09 11:10:00|7193.9|7190.9|7198.3|7195.3|7198.3|7195.3|7193.9|7190.9|0
1628507700000|2021-08-09 11:15:00|7198.4|7195.4|7196.7|7193.7|7198.8|7195.8|7196.7|7193.7|0
1628508000000|2021-08-09 11:20:00|7196.8|7193.8|7195.1|7192.1|7197.2|7194.2|7194.8|7191.8|0
1628508300000|2021-08-09 11:25:00|7195|7192|7195|7192|7195.5|7192.5|7193.9|7190.9|0
1628508600000|2021-08-09 11:30:00|7194.9|7191.9|7196|7193|7196.2|7193.2|7193.8|7190.8|0
1628508900000|2021-08-09 11:35:00|7195.9|7192.9|7194.8|7191.8|7196.4|7193.4|7194.8|7191.8|0
1628509200000|2021-08-09 11:40:00|7194.6|7191.6|7195.6|7192.6|7195.7|7192.7|7194.4|7191.4|0
1628509500000|2021-08-09 11:45:00|7195.3|7192.3|7195.4|7192.4|7197.2|7194.2|7195.1|7192.1|0
1628509800000|2021-08-09 11:50:00|7195.5|7192.5|7193.9|7190.9|7196.1|7193.1|7193.9|7190.9|0
1628510100000|2021-08-09 11:55:00|7194.4|7191.4|7196.4|7193.4|7196.5|7193.5|7194.4|7191.4|0
1628510400000|2021-08-09 12:00:00|7196.2|7193.2|7194.9|7191.9|7197.5|7194.5|7194.7|7191.7|0
1628510700000|2021-08-09 12:05:00|7194.8|7191.8|7195.3|7192.3|7195.6|7192.6|7194.3|7191.3|0
1628511000000|2021-08-09 12:10:00|7194.7|7191.7|7193.2|7190.2|7194.7|7191.7|7193|7190|0
1628511300000|2021-08-09 12:15:00|7193.3|7190.3|7188.8|7185.8|7193.3|7190.3|7188.8|7185.8|0
1628511600000|2021-08-09 12:20:00|7188.7|7185.7|7185.9|7182.9|7189.4|7186.4|7185.8|7182.8|0
1628511900000|2021-08-09 12:25:00|7185.6|7182.6|7187.4|7184.4|7187.4|7184.4|7185|7182|0
1628512200000|2021-08-09 12:30:00|7187.3|7184.3|7188.8|7185.8|7189.2|7186.2|7186.3|7183.3|0
1628512500000|2021-08-09 12:35:00|7188.7|7185.7|7188.5|7185.5|7189.7|7186.7|7188.1|7185.1|0
1628512800000|2021-08-09 12:40:00|7188.4|7185.4|7189.1|7186.1|7189.1|7186.1|7187.4|7184.4|0
1628513100000|2021-08-09 12:45:00|7189|7186|7189.4|7186.4|7189.9|7186.9|7188.5|7185.5|0
1628513400000|2021-08-09 12:50:00|7189.3|7186.3|7190.7|7187.7|7191.4|7188.4|7189.2|7186.2|0
1628513700000|2021-08-09 12:55:00|7190.6|7187.6|7190.8|7187.8|7191.2|7188.2|7190.3|7187.3|0
1628514000000|2021-08-09 13:00:00|7190.7|7187.7|7188.6|7185.6|7191.4|7188.4|7188.5|7185.5|0
1628514300000|2021-08-09 13:05:00|7188.7|7185.7|7185.2|7182.2|7188.7|7185.7|7185|7182|0
1628514600000|2021-08-09 13:10:00|7185.1|7182.1|7183|7180|7185.9|7182.9|7183|7180|0
1628514900000|2021-08-09 13:15:00|7183.1|7180.1|7185.9|7182.9|7186|7183|7183|7180|0
1628515200000|2021-08-09 13:20:00|7185.8|7182.8|7185.9|7182.9|7187.4|7184.4|7185.8|7182.8|0
1628515500000|2021-08-09 13:25:00|7186.7|7183.7|7187.4|7184.4|7188.3|7185.3|7181.8|7178.8|0
1628515800000|2021-08-09 13:30:00|7189.1|7186.1|7164.9|7163.1|7193.4|7191.6|7164.6|7162.8|0
1628516100000|2021-08-09 13:35:00|7165.2|7163.4|7150.9|7149.1|7165.9|7164.1|7145.4|7143.6|0
1628516400000|2021-08-09 13:40:00|7150.7|7148.9|7174.4|7172.6|7175.4|7173.6|7149.3|7147.5|0
1628516700000|2021-08-09 13:45:00|7175.7|7173.9|7181.9|7180.1|7186.7|7184.9|7168|7166.2|0
1628517000000|2021-08-09 13:50:00|7182.9|7181.1|7190|7188.2|7192.5|7190.7|7181.3|7179.5|0
1628517300000|2021-08-09 13:55:00|7189.7|7187.9|7189.5|7187.7|7197.8|7196|7187.2|7185.4|0
1628517600000|2021-08-09 14:00:00|7189.6|7187.8|7172.3|7170.5|7191|7189.2|7171.8|7170|0
1628517900000|2021-08-09 14:05:00|7172.1|7170.3|7177.5|7175.7|7182.3|7180.5|7170.4|7168.6|0
1628518200000|2021-08-09 14:10:00|7177.8|7176|7184.2|7182.4|7192.4|7190.6|7177.8|7176|0
1628518500000|2021-08-09 14:15:00|7184|7182.2|7179.5|7177.7|7186.1|7184.3|7176|7174.2|0
1628518800000|2021-08-09 14:20:00|7179.6|7177.8|7181.8|7180|7188.1|7186.3|7179.6|7177.8|0
1628519100000|2021-08-09 14:25:00|7181.9|7180.1|7194.5|7192.7|7196.4|7194.6|7180.6|7178.8|0
1628519400000|2021-08-09 14:30:00|7195.9|7194.1|7197.7|7195.9|7204.4|7202.6|7194.3|7192.5|0
1628519700000|2021-08-09 14:35:00|7198.2|7196.4|7189.9|7188.1|7201.3|7199.5|7188|7186.2|0
1628520000000|2021-08-09 14:40:00|7190.1|7188.3|7189.9|7188.1|7193.6|7191.8|7187.3|7185.5|0
1628520300000|2021-08-09 14:45:00|7189.8|7188|7185.8|7184|7193.3|7191.5|7185.3|7183.5|0
1628520600000|2021-08-09 14:50:00|7185.5|7183.7|7191.6|7189.8|7191.6|7189.8|7180.3|7178.5|0
1628520900000|2021-08-09 14:55:00|7192|7190.2|7188|7186.2|7195.2|7193.4|7184.8|7183|0
1628521200000|2021-08-09 15:00:00|7188.3|7186.5|7188.6|7186.8|7198|7196.2|7188.2|7186.4|0
1628521500000|2021-08-09 15:05:00|7189.7|7187.9|7186|7184.2|7190.9|7189.1|7181.9|7180.1|0
1628521800000|2021-08-09 15:10:00|7186.2|7184.4|7181.4|7179.6|7187.5|7185.7|7179.5|7177.7|0
1628522100000|2021-08-09 15:15:00|7181.1|7179.3|7184.7|7182.9|7186.1|7184.3|7178.8|7177|0
1628522400000|2021-08-09 15:20:00|7184.6|7182.8|7187.2|7185.4|7189.1|7187.3|7182.6|7180.8|0
1628522700000|2021-08-09 15:25:00|7186.8|7185|7186.7|7184.9|7188.1|7186.3|7183.4|7181.6|0
1628523000000|2021-08-09 15:30:00|7187.8|7186|7186.2|7184.4|7188|7186.2|7183.2|7181.4|0
1628523300000|2021-08-09 15:35:00|7186.4|7184.6|7184.3|7182.5|7189.1|7187.3|7182.6|7180.8|0
1628523600000|2021-08-09 15:40:00|7184.4|7182.6|7188|7186.2|7188|7186.2|7182|7180.2|0
1628523900000|2021-08-09 15:45:00|7188.1|7186.3|7184.6|7182.8|7190.4|7188.6|7184.3|7182.5|0
1628524200000|2021-08-09 15:50:00|7183.9|7182.1|7183.4|7181.6|7185.3|7183.5|7182.2|7180.4|0
1628524500000|2021-08-09 15:55:00|7183.6|7181.8|7190|7188.2|7190|7188.2|7183.6|7181.8|0
1628524800000|2021-08-09 16:00:00|7190.1|7188.3|7188.1|7186.3|7192.1|7190.3|7188.1|7186.3|0
1628525100000|2021-08-09 16:05:00|7188.4|7186.6|7190.2|7188.4|7191.1|7189.3|7188.2|7186.4|0
1628525400000|2021-08-09 16:10:00|7190.3|7188.5|7186.8|7185|7190.7|7188.9|7186.8|7185|0
1628525700000|2021-08-09 16:15:00|7186.6|7184.8|7185.1|7183.3|7188.5|7186.7|7183.3|7181.5|0
1628526000000|2021-08-09 16:20:00|7184.7|7182.9|7183.5|7181.7|7186.1|7184.3|7182.6|7180.8|0
1628526300000|2021-08-09 16:25:00|7183.4|7181.6|7182.9|7181.1|7187.8|7186|7182.1|7180.3|0
1628526600000|2021-08-09 16:30:00|7183|7181.2|7184.2|7182.4|7186.1|7184.3|7181|7179.2|0
1628526900000|2021-08-09 16:35:00|7184.6|7182.8|7184.5|7182.7|7185.3|7183.5|7182.9|7181.1|0
1628527200000|2021-08-09 16:40:00|7184.7|7182.9|7180.5|7178.7|7185.5|7183.7|7178.7|7176.9|0
1628527500000|2021-08-09 16:45:00|7180.6|7178.8|7184.5|7182.7|7187.6|7185.8|7179.8|7178|0
1628527800000|2021-08-09 16:50:00|7184.8|7183|7183.3|7181.5|7185.3|7183.5|7183|7181.2|0
1628528100000|2021-08-09 16:55:00|7183.4|7181.6|7187.2|7185.4|7187.8|7186|7182.4|7180.6|0
1628528400000|2021-08-09 17:00:00|7187.4|7185.6|7184.8|7183|7187.6|7185.8|7182.7|7180.9|0
1628528700000|2021-08-09 17:05:00|7184.9|7183.1|7183.2|7181.4|7185.1|7183.3|7181.9|7180.1|0
1628529000000|2021-08-09 17:10:00|7183.3|7181.5|7183.7|7181.9|7187.6|7185.8|7183.3|7181.5|0
1628529300000|2021-08-09 17:15:00|7183.8|7182|7181.6|7179.8|7184.1|7182.3|7180.7|7178.9|0
1628529600000|2021-08-09 17:20:00|7181.8|7180|7180.1|7178.3|7181.8|7180|7179.2|7177.4|0
1628529900000|2021-08-09 17:25:00|7180|7178.2|7178.6|7176.8|7180.1|7178.3|7176.7|7174.9|0
1628530200000|2021-08-09 17:30:00|7178.4|7176.6|7181.6|7179.8|7182.6|7180.8|7176.4|7174.6|0
1628530500000|2021-08-09 17:35:00|7181.4|7179.6|7184.7|7182.9|7186|7184.2|7180.4|7178.6|0
1628530800000|2021-08-09 17:40:00|7184.6|7182.8|7185.6|7183.8|7186.6|7184.8|7183.8|7182|0
1628531100000|2021-08-09 17:45:00|7185.8|7184|7187|7185.2|7189.1|7187.3|7185|7183.2|0
1628531400000|2021-08-09 17:50:00|7187.2|7185.4|7187|7185.2|7188.2|7186.4|7185.5|7183.7|0
1628531700000|2021-08-09 17:55:00|7187.1|7185.3|7189.4|7187.6|7190.5|7188.7|7186.8|7185|0
1628532000000|2021-08-09 18:00:00|7189.5|7187.7|7190.2|7188.4|7192.1|7190.3|7189.3|7187.5|0
1628532300000|2021-08-09 18:05:00|7190.3|7188.5|7188.3|7186.5|7190.3|7188.5|7185.9|7184.1|0
1628532600000|2021-08-09 18:10:00|7188.2|7186.4|7185.5|7183.7|7188.9|7187.1|7185.4|7183.6|0
1628532900000|2021-08-09 18:15:00|7185.4|7183.6|7184.9|7183.1|7186.3|7184.5|7184.1|7182.3|0
1628533200000|2021-08-09 18:20:00|7185|7183.2|7185.1|7183.3|7186.7|7184.9|7183.6|7181.8|0
1628533500000|2021-08-09 18:25:00|7185.2|7183.4|7190.6|7188.8|7190.8|7189|7185.2|7183.4|0
1628533800000|2021-08-09 18:30:00|7190.7|7188.9|7194.2|7192.4|7195.7|7193.9|7189.8|7188|0
1628534100000|2021-08-09 18:35:00|7194.3|7192.5|7194.7|7192.9|7194.9|7193.1|7193|7191.2|0
1628534400000|2021-08-09 18:40:00|7194.8|7193|7189.8|7188|7195.2|7193.4|7189.5|7187.7|0
1628534700000|2021-08-09 18:45:00|7189.7|7187.9|7190.8|7189|7190.8|7189|7188.6|7186.8|0
1628535000000|2021-08-09 18:50:00|7190.9|7189.1|7190.6|7188.8|7190.9|7189.1|7187.4|7185.6|0
1628535300000|2021-08-09 18:55:00|7190.7|7188.9|7194.8|7193|7196.4|7194.6|7190.7|7188.9|0
1628535600000|2021-08-09 19:00:00|7194.6|7192.8|7191.2|7189.4|7195.2|7193.4|7191.2|7189.4|0
1628535900000|2021-08-09 19:05:00|7191|7189.2|7192.5|7190.7|7194.6|7192.8|7190.9|7189.1|0
1628536200000|2021-08-09 19:10:00|7192.4|7190.6|7190.5|7188.7|7193|7191.2|7188.2|7186.4|0
1628536500000|2021-08-09 19:15:00|7190.2|7188.4|7189.9|7188.1|7191|7189.2|7188.2|7186.4|0
1628536800000|2021-08-09 19:20:00|7189.8|7188|7185.8|7184|7191|7189.2|7185.2|7183.4|0
1628537100000|2021-08-09 19:25:00|7185.7|7183.9|7186.7|7184.9|7187.4|7185.6|7185.4|7183.6|0
1628537400000|2021-08-09 19:30:00|7186.6|7184.8|7188.1|7186.3|7189.8|7188|7185.8|7184|0
1628537700000|2021-08-09 19:35:00|7187.7|7185.9|7188|7186.2|7188.5|7186.7|7185.2|7183.4|0
1628538000000|2021-08-09 19:40:00|7188.1|7186.3|7187.8|7186|7189.7|7187.9|7186.7|7184.9|0
1628538300000|2021-08-09 19:45:00|7187.6|7185.8|7182.4|7180.6|7188|7186.2|7182.1|7180.3|0
1628538600000|2021-08-09 19:50:00|7183.4|7181.6|7184.4|7182.6|7188.7|7186.9|7183.4|7181.6|0
1628538900000|2021-08-09 19:55:00|7185|7183.2|7187.7|7185.9|7191.3|7189.5|7185|7183.2|0
1628539200000|2021-08-09 20:00:00|7188.3|7185.3|7185.5|7182.5|7192.1|7189.1|7184.9|7181.9|0
1628539500000|2021-08-09 20:05:00|7185.4|7182.4|7187.6|7184.6|7187.9|7184.9|7184.7|7181.7|0
1628539800000|2021-08-09 20:10:00|7187.5|7184.5|7187|7184|7189.1|7186.1|7187|7184|0
1628540100000|2021-08-09 20:15:00|7187.2|7184.2|7186|7183|7187.3|7184.3|7186|7183|0
1628540400000|2021-08-09 20:20:00|7185.9|7182.9|7186.3|7183.3|7187.4|7184.4|7185.2|7182.2|0
1628540700000|2021-08-09 20:25:00|7186.2|7183.2|7186.5|7183.5|7186.8|7183.8|7186.2|7183.2|0
1628541000000|2021-08-09 20:30:00|7186.6|7183.6|7186.2|7183.2|7186.8|7183.8|7186.1|7183.1|0
1628541300000|2021-08-09 20:35:00|7186.3|7183.3|7186.4|7183.4|7186.8|7183.8|7186.2|7183.2|0
1628541600000|2021-08-09 20:40:00|7186.5|7183.5|7187.8|7184.8|7188.2|7185.2|7186.3|7183.3|0
1628541900000|2021-08-09 20:45:00|7188.8|7185.8|7187.8|7184.8|7188.8|7185.8|7185.8|7182.8|0
1628542200000|2021-08-09 20:50:00|7187.7|7184.7|7186.8|7183.8|7188|7185|7186.4|7183.4|0
1628542500000|2021-08-09 20:55:00|7186.9|7183.9|7186.2|7183.2|7187|7184|7186.1|7183.1|0
1628542800000|2021-08-09 21:00:00|7186.3|7183.3|7186.2|7183.2|7186.4|7183.4|7185.5|7182.5|0
1628543100000|2021-08-09 21:05:00|7186.6|7183.6|7186.3|7183.3|7186.7|7183.7|7185.8|7182.8|0
1628543400000|2021-08-09 21:10:00|7186.2|7183.2|7187.3|7184.3|7187.3|7184.3|7186.2|7183.2|0
1628543700000|2021-08-09 21:15:00|7187|7184|7186.8|7183.8|7188.8|7185.8|7186.2|7183.2|0
1628544000000|2021-08-09 21:20:00|7186.9|7183.9|7186.1|7183.1|7186.9|7183.9|7186|7183|0
1628544300000|2021-08-09 21:25:00|7186.3|7183.3|7186.5|7183.5|7186.5|7183.5|7186|7183|0
1628544600000|2021-08-09 21:30:00|7186.4|7183.4|7186.3|7183.3|7186.8|7183.8|7186.3|7183.3|0
1628544900000|2021-08-09 21:35:00|7186.4|7183.4|7186.6|7183.6|7186.6|7183.6|7186|7183|0
1628545200000|2021-08-09 21:40:00|7186.5|7183.5|7187.7|7184.7|7187.9|7184.9|7186.5|7183.5|0
1628545500000|2021-08-09 21:45:00|7187.6|7184.6|7187.6|7184.6|7187.7|7184.7|7187.3|7184.3|0
1628545800000|2021-08-09 21:50:00|7187.7|7184.7|7188.6|7185.6|7188.6|7185.6|7187.4|7184.4|0
1628546100000|2021-08-09 21:55:00|7188.7|7185.7|7188.5|7185.5|7189|7186|7188.5|7185.5|0
1628546400000|2021-08-09 22:00:00|7188.6|7185.6|7188.7|7185.7|7188.7|7185.7|7188.6|7185.6|0
1628546700000|2021-08-09 22:05:00|7188.5|7185.5|7188.3|7185.3|7188.7|7185.7|7188.3|7185.3|0
1628547000000|2021-08-09 22:10:00|7188.5|7185.5|7188.1|7185.1|7188.6|7185.6|7188.1|7185.1|0
1628547300000|2021-08-09 22:15:00|7188.2|7185.2|7188.2|7185.2|7188.2|7185.2|7187.5|7184.5|0
1628547600000|2021-08-09 22:20:00|7188.3|7185.3|7188.8|7185.8|7189|7186|7188.3|7185.3|0
1628547900000|2021-08-09 22:25:00|7188.7|7185.7|7188.5|7185.5|7189.3|7186.3|7188.4|7185.4|0
1628548200000|2021-08-09 22:30:00|7188.4|7185.4|7187.1|7184.1|7188.4|7185.4|7186.5|7183.5|0
1628548500000|2021-08-09 22:35:00|7187.2|7184.2|7187|7184|7187.2|7184.2|7186.9|7183.9|0
1628548800000|2021-08-09 22:40:00|7187.5|7184.5|7188.1|7185.1|7188.2|7185.2|7187|7184|0
1628549100000|2021-08-09 22:45:00|7188.5|7185.5|7188.3|7185.3|7188.6|7185.6|7188.3|7185.3|0
1628549400000|2021-08-09 22:50:00|7188|7185|7187.4|7184.4|7188.1|7185.1|7186.3|7183.3|0
1628549700000|2021-08-09 22:55:00|7187.3|7184.3|7189.3|7186.3|7189.3|7186.3|7187.2|7184.2|0
1628550000000|2021-08-09 23:00:00|7187.1|7184.1|7185.4|7182.4|7187.7|7184.7|7185.4|7182.4|0
1628550300000|2021-08-09 23:05:00|7185|7182|7185.2|7182.2|7185.2|7182.2|7182.7|7179.7|0
1628550600000|2021-08-09 23:10:00|7185.3|7182.3|7184.4|7181.4|7185.5|7182.5|7184.3|7181.3|0
1628550900000|2021-08-09 23:15:00|7184.7|7181.7|7184.7|7181.7|7184.9|7181.9|7184.6|7181.6|0
1628551200000|2021-08-09 23:20:00|7184|7181|7183.2|7180.2|7184.9|7181.9|7183.1|7180.1|0
1628551500000|2021-08-09 23:25:00|7183.1|7180.1|7183.9|7180.9|7183.9|7180.9|7182.8|7179.8|0
1628551800000|2021-08-09 23:30:00|7183.5|7180.5|7183.2|7180.2|7183.9|7180.9|7183.2|7180.2|0
1628552100000|2021-08-09 23:35:00|7183.3|7180.3|7184.7|7181.7|7184.7|7181.7|7183.2|7180.2|0
1628552400000|2021-08-09 23:40:00|7184.6|7181.6|7184.2|7181.2|7184.6|7181.6|7184.2|7181.2|0
1628552700000|2021-08-09 23:45:00|7184.1|7181.1|7186.2|7183.2|7186.2|7183.2|7184|7181|0
1628553000000|2021-08-09 23:50:00|7186.1|7183.1|7185.9|7182.9|7186.1|7183.1|7185.4|7182.4|0
1628553300000|2021-08-09 23:55:00|7185.7|7182.7|7187|7182|7187.5|7183.9|7185.7|7182|0
1628553600000|2021-08-10 00:00:00|7187.3|7182.3|7188.4|7183.4|7188.8|7183.8|7187|7182|0
1628553900000|2021-08-10 00:05:00|7188.3|7183.3|7187.4|7182.4|7188.7|7183.7|7187.2|7182.2|0
1628554200000|2021-08-10 00:10:00|7187.3|7182.3|7188|7183|7188.8|7183.8|7187.1|7182.1|0
1628554500000|2021-08-10 00:15:00|7187.9|7182.9|7189.1|7184.1|7189.8|7184.8|7187.8|7182.8|0
1628554800000|2021-08-10 00:20:00|7188.9|7183.9|7187.7|7182.7|7189.2|7184.2|7187.5|7182.5|0
1628555100000|2021-08-10 00:25:00|7187.8|7182.8|7186.9|7181.9|7188|7183|7186.9|7181.9|0
1628555400000|2021-08-10 00:30:00|7186.8|7181.8|7187|7182|7187.9|7182.9|7186.4|7181.4|0
1628555700000|2021-08-10 00:35:00|7187.1|7182.1|7187.7|7182.7|7187.8|7182.8|7186.2|7181.2|0
1628556000000|2021-08-10 00:40:00|7187.6|7182.6|7188.9|7183.9|7189.3|7184.3|7187.3|7182.3|0
1628556300000|2021-08-10 00:45:00|7189|7184|7189.6|7184.6|7189.9|7184.9|7188.1|7183.1|0
1628556600000|2021-08-10 00:50:00|7189.5|7184.5|7189.1|7184.1|7189.7|7184.7|7188.7|7183.7|0
1628556900000|2021-08-10 00:55:00|7189.2|7184.2|7190.9|7185.9|7190.9|7185.9|7188.9|7183.9|0
1628557200000|2021-08-10 01:00:00|7191|7186|7188.9|7183.9|7191|7186|7188.7|7183.7|0
1628557500000|2021-08-10 01:05:00|7189|7184|7187.7|7182.7|7189.3|7184.3|7187.5|7182.5|0
1628557800000|2021-08-10 01:10:00|7187.8|7182.8|7187.7|7182.7|7188|7183|7187.2|7182.2|0
1628558100000|2021-08-10 01:15:00|7187.6|7182.6|7187.4|7182.4|7188.3|7183.3|7186.7|7181.7|0
1628558400000|2021-08-10 01:20:00|7187.3|7182.3|7186.5|7181.5|7188.3|7183.3|7185.9|7180.9|0
1628558700000|2021-08-10 01:25:00|7186.4|7181.4|7186.3|7181.3|7186.7|7181.7|7185.7|7180.7|0
1628559000000|2021-08-10 01:30:00|7186.2|7181.2|7185.3|7180.3|7187.2|7182.2|7185.2|7180.2|0
1628559300000|2021-08-10 01:35:00|7185.2|7180.2|7185.8|7180.8|7186.3|7181.3|7184.9|7179.9|0
1628559600000|2021-08-10 01:40:00|7185.6|7180.6|7185.5|7180.5|7186.4|7181.4|7185.1|7180.1|0
1628559900000|2021-08-10 01:45:00|7185.6|7180.6|7180.5|7175.5|7185.6|7180.6|7180.2|7175.2|0
1628560200000|2021-08-10 01:50:00|7180.6|7175.6|7178.4|7173.4|7181.6|7176.6|7176.3|7171.3|0
1628560500000|2021-08-10 01:55:00|7178.3|7173.3|7177.2|7172.2|7178.6|7173.6|7176.3|7171.3|0
1628560800000|2021-08-10 02:00:00|7177.1|7172.1|7177|7172|7177.9|7172.9|7175.3|7170.3|0
1628561100000|2021-08-10 02:05:00|7176.9|7171.9|7177.9|7172.9|7178.4|7173.4|7176.1|7171.1|0
1628561400000|2021-08-10 02:10:00|7177.8|7172.8|7178.7|7173.7|7179.4|7174.4|7177.2|7172.2|0
1628561700000|2021-08-10 02:15:00|7178.8|7173.8|7179|7174|7179.3|7174.3|7177.9|7172.9|0
1628562000000|2021-08-10 02:20:00|7179.1|7174.1|7179.3|7174.3|7180.3|7175.3|7178.7|7173.7|0
1628562300000|2021-08-10 02:25:00|7179.4|7174.4|7181.3|7176.3|7181.7|7176.7|7179.3|7174.3|0
1628562600000|2021-08-10 02:30:00|7181.5|7176.5|7180.3|7175.3|7181.7|7176.7|7180.1|7175.1|0
1628562900000|2021-08-10 02:35:00|7180.4|7175.4|7181.2|7176.2|7181.3|7176.3|7179.6|7174.6|0
1628563200000|2021-08-10 02:40:00|7181.3|7176.3|7181.4|7176.4|7181.9|7176.9|7180.7|7175.7|0
1628563500000|2021-08-10 02:45:00|7181.5|7176.5|7180.7|7175.7|7181.9|7176.9|7180.6|7175.6|0
1628563800000|2021-08-10 02:50:00|7180.6|7175.6|7183|7178|7183.1|7178.1|7180.6|7175.6|0
1628564100000|2021-08-10 02:55:00|7183.1|7178.1|7182.1|7177.1|7183.2|7178.2|7181.9|7176.9|0
1628564400000|2021-08-10 03:00:00|7182.2|7177.2|7182.2|7177.2|7182.5|7177.5|7181.7|7176.7|0
1628564700000|2021-08-10 03:05:00|7182.3|7177.3|7181.7|7176.7|7182.8|7177.8|7181.7|7176.7|0
1628565000000|2021-08-10 03:10:00|7181.8|7176.8|7181.6|7176.6|7182.1|7177.1|7181.2|7176.2|0
1628565300000|2021-08-10 03:15:00|7181.7|7176.7|7182.2|7177.2|7183.1|7178.1|7181.6|7176.6|0
1628565600000|2021-08-10 03:20:00|7182.3|7177.3|7181.6|7176.6|7182.7|7177.7|7181.5|7176.5|0
1628565900000|2021-08-10 03:25:00|7181.7|7176.7|7182.1|7177.1|7182.4|7177.4|7181.4|7176.4|0
1628566200000|2021-08-10 03:30:00|7182|7177|7180.5|7175.5|7182.2|7177.2|7180.1|7175.1|0
1628566500000|2021-08-10 03:35:00|7180.6|7175.6|7180.5|7175.5|7181|7176|7180|7175|0
1628566800000|2021-08-10 03:40:00|7180.4|7175.4|7181.3|7176.3|7181.4|7176.4|7179.8|7174.8|0
1628567100000|2021-08-10 03:45:00|7181.4|7176.4|7180.8|7175.8|7181.5|7176.5|7180.4|7175.4|0
1628567400000|2021-08-10 03:50:00|7180.9|7175.9|7181.6|7176.6|7181.7|7176.7|7180.8|7175.8|0
1628567700000|2021-08-10 03:55:00|7181.5|7176.5|7181.3|7176.3|7181.9|7176.9|7181.2|7176.2|0
1628568000000|2021-08-10 04:00:00|7181.4|7176.4|7181.7|7176.7|7181.8|7176.8|7180.7|7175.7|0
1628568300000|2021-08-10 04:05:00|7181.6|7176.6|7181.6|7176.6|7181.7|7176.7|7180.8|7175.8|0
1628568600000|2021-08-10 04:10:00|7181.5|7176.5|7181.5|7176.5|7181.8|7176.8|7181|7176|0
1628568900000|2021-08-10 04:15:00|7181.6|7176.6|7182.1|7177.1|7182.2|7177.2|7180.7|7175.7|0
1628569200000|2021-08-10 04:20:00|7182|7177|7181.7|7176.7|7182.4|7177.4|7181.3|7176.3|0
1628569500000|2021-08-10 04:25:00|7181.6|7176.6|7180.2|7175.2|7181.7|7176.7|7180.2|7175.2|0
1628569800000|2021-08-10 04:30:00|7180.1|7175.1|7180.3|7175.3|7180.9|7175.9|7180|7175|0
1628570100000|2021-08-10 04:35:00|7180.2|7175.2|7181.8|7176.8|7181.9|7176.9|7180.2|7175.2|0
1628570400000|2021-08-10 04:40:00|7181.7|7176.7|7181.7|7176.7|7182.2|7177.2|7181.2|7176.2|0
1628570700000|2021-08-10 04:45:00|7181.6|7176.6|7181.3|7176.3|7181.9|7176.9|7181.2|7176.2|0
1628571000000|2021-08-10 04:50:00|7181.2|7176.2|7181.9|7176.9|7182.4|7177.4|7181|7176|0
1628571300000|2021-08-10 04:55:00|7181.8|7176.8|7182.4|7177.4|7182.7|7177.7|7181.8|7176.8|0
1628571600000|2021-08-10 05:00:00|7182.3|7177.3|7182.8|7177.8|7183.6|7178.6|7182.1|7177.1|0
1628571900000|2021-08-10 05:05:00|7182.9|7177.9|7183.5|7178.5|7184.2|7179.2|7182.9|7177.9|0
1628572200000|2021-08-10 05:10:00|7183.4|7178.4|7183.5|7178.5|7183.8|7178.8|7182.5|7177.5|0
1628572500000|2021-08-10 05:15:00|7183.4|7178.4|7182.8|7177.8|7183.6|7178.6|7182.5|7177.5|0
1628572800000|2021-08-10 05:20:00|7182.9|7177.9|7184|7179|7184.2|7179.2|7182.7|7177.7|0
1628573100000|2021-08-10 05:25:00|7183.9|7178.9|7184.9|7179.9|7185.2|7180.2|7183.5|7178.5|0
1628573400000|2021-08-10 05:30:00|7185|7180|7184.5|7179.5|7186|7181|7184.4|7179.4|0
1628573700000|2021-08-10 05:35:00|7184.6|7179.6|7185.9|7180.9|7186.9|7181.9|7184.5|7179.5|0
1628574000000|2021-08-10 05:40:00|7185.8|7180.8|7188|7183|7188.8|7183.8|7185.8|7180.8|0
1628574300000|2021-08-10 05:45:00|7187.9|7182.9|7187.2|7182.2|7188.4|7183.4|7186.4|7181.4|0
1628574600000|2021-08-10 05:50:00|7187.1|7182.1|7186|7181|7187.3|7182.3|7185.3|7180.3|0
1628574900000|2021-08-10 05:55:00|7185.9|7180.9|7185.8|7180.8|7186.5|7181.5|7185.4|7180.4|0
1628575200000|2021-08-10 06:00:00|7185.7|7180.7|7184.8|7179.8|7185.9|7180.9|7183.3|7178.3|0
1628575500000|2021-08-10 06:05:00|7184.7|7179.7|7183.6|7178.6|7184.9|7179.9|7183.4|7178.4|0
1628575800000|2021-08-10 06:10:00|7183.4|7178.4|7183.4|7178.4|7184.2|7179.2|7182.8|7177.8|0
1628576100000|2021-08-10 06:15:00|7183.3|7178.3|7184.4|7179.4|7186.2|7181.2|7183.2|7178.2|0
1628576400000|2021-08-10 06:20:00|7184.3|7179.3|7185.5|7180.5|7185.8|7180.8|7183.8|7178.8|0
1628576700000|2021-08-10 06:25:00|7185.6|7180.6|7186.8|7181.8|7187|7182|7185|7180|0
1628577000000|2021-08-10 06:30:00|7186.9|7181.9|7188.3|7183.3|7188.5|7183.5|7186.6|7181.6|0
1628577300000|2021-08-10 06:35:00|7188.2|7183.2|7187.6|7182.6|7188.3|7183.3|7187.3|7182.3|0
1628577600000|2021-08-10 06:40:00|7187.5|7182.5|7188.7|7183.7|7189.1|7184.1|7187|7182|0
1628577900000|2021-08-10 06:45:00|7188.6|7183.6|7187.9|7182.9|7189|7184|7187.4|7182.4|0
1628578200000|2021-08-10 06:50:00|7188|7183|7188.7|7183.7|7189.4|7184.4|7187.4|7182.4|0
1628578500000|2021-08-10 06:55:00|7188.8|7183.8|7188.9|7183.9|7189.4|7184.4|7188.4|7183.4|0
1628578800000|2021-08-10 07:00:00|7188.1|7183.1|7191.5|7186.5|7192.1|7187.1|7187.6|7182.6|0
1628579100000|2021-08-10 07:05:00|7191.4|7186.4|7191.1|7186.1|7192.8|7187.8|7190.7|7185.7|0
1628579400000|2021-08-10 07:10:00|7191|7186|7193.1|7188.1|7194.6|7189.6|7191|7186|0
1628579700000|2021-08-10 07:15:00|7193|7188|7195|7190|7196.1|7191.1|7193|7188|0
1628580000000|2021-08-10 07:20:00|7194.9|7189.9|7199.8|7194.8|7200|7195|7194.6|7189.6|0
1628580300000|2021-08-10 07:25:00|7199.7|7194.7|7199.1|7194.1|7199.9|7194.9|7198.4|7193.4|0
1628580600000|2021-08-10 07:30:00|7199.2|7194.2|7200.9|7195.9|7201|7196|7199.2|7194.2|0
1628580900000|2021-08-10 07:35:00|7200.8|7195.8|7200.1|7195.1|7201|7196|7199.2|7194.2|0
1628581200000|2021-08-10 07:40:00|7200|7195|7201.2|7196.2|7202.1|7197.1|7199.9|7194.9|0
1628581500000|2021-08-10 07:45:00|7201.1|7196.1|7200.3|7195.3|7201.4|7196.4|7200.1|7195.1|0
1628581800000|2021-08-10 07:50:00|7200.1|7195.1|7200.3|7195.3|7200.6|7195.6|7199.5|7194.5|0
1628582100000|2021-08-10 07:55:00|7200.4|7195.4|7201.4|7196.4|7201.7|7196.7|7200.1|7195.1|0
1628582400000|2021-08-10 08:00:00|7201.5|7196.5|7211.2|7208.2|7214.5|7211.5|7201.3|7196.3|0
1628582700000|2021-08-10 08:05:00|7211.9|7208.9|7213.2|7210.2|7217.1|7214.1|7210.6|7207.6|0
1628583000000|2021-08-10 08:10:00|7213.1|7210.1|7211.5|7208.5|7216.2|7213.2|7211.2|7208.2|0
1628583300000|2021-08-10 08:15:00|7211.3|7208.3|7208|7205|7211.5|7208.5|7205|7202|0
1628583600000|2021-08-10 08:20:00|7208.3|7205.3|7208.5|7205.5|7210.3|7207.3|7206.8|7203.8|0
1628583900000|2021-08-10 08:25:00|7207.8|7204.8|7207.3|7204.3|7209.4|7206.4|7206.7|7203.7|0
1628584200000|2021-08-10 08:30:00|7207|7204|7209.5|7206.5|7210|7207|7205.8|7202.8|0
1628584500000|2021-08-10 08:35:00|7209.7|7206.7|7202.6|7199.6|7209.7|7206.7|7202.6|7199.6|0
1628584800000|2021-08-10 08:40:00|7202.7|7199.7|7201|7198|7203.5|7200.5|7200.6|7197.6|0
1628585100000|2021-08-10 08:45:00|7200.9|7197.9|7200.7|7197.7|7200.9|7197.9|7200.1|7197.1|0
1628585400000|2021-08-10 08:50:00|7201.5|7198.5|7205.8|7202.8|7206.1|7203.1|7200.8|7197.8|0
1628585700000|2021-08-10 08:55:00|7205.7|7202.7|7207.6|7204.6|7208.6|7205.6|7204.8|7201.8|0
1628586000000|2021-08-10 09:00:00|7207.5|7204.5|7205.4|7202.4|7208.1|7205.1|7204.3|7201.3|0
1628586300000|2021-08-10 09:05:00|7205.5|7202.5|7206.2|7203.2|7207|7204|7203.9|7200.9|0
1628586600000|2021-08-10 09:10:00|7208|7205|7207.6|7204.6|7208|7205|7206.3|7203.3|0
1628586900000|2021-08-10 09:15:00|7207.5|7204.5|7207.2|7204.2|7208.1|7205.1|7206.4|7203.4|0
1628587200000|2021-08-10 09:20:00|7207|7204|7208.8|7205.8|7210.8|7207.8|7205.8|7202.8|0
1628587500000|2021-08-10 09:25:00|7210.4|7207.4|7208|7205|7214|7211|7206.4|7203.4|0
1628587800000|2021-08-10 09:30:00|7208.1|7205.1|7211.9|7208.9|7213.4|7210.4|7206.8|7203.8|0
1628588100000|2021-08-10 09:35:00|7211.8|7208.8|7209.2|7206.2|7213.9|7210.9|7209|7206|0
1628588400000|2021-08-10 09:40:00|7210.9|7207.9|7211.8|7208.8|7218.6|7215.6|7210.7|7207.7|0
1628588700000|2021-08-10 09:45:00|7212.5|7209.5|7212.7|7209.7|7217.1|7214.1|7212.3|7209.3|0
1628589000000|2021-08-10 09:50:00|7214.2|7211.2|7215|7212|7216.1|7213.1|7211.5|7208.5|0
1628589300000|2021-08-10 09:55:00|7214.9|7211.9|7215.3|7212.3|7217.5|7214.5|7212.8|7209.8|0
1628589600000|2021-08-10 10:00:00|7214.1|7211.1|7209.6|7206.6|7216.6|7213.6|7209.6|7206.6|0
1628589900000|2021-08-10 10:05:00|7209.5|7206.5|7207.6|7204.6|7211.6|7208.6|7207.2|7204.2|0
1628590200000|2021-08-10 10:10:00|7209.6|7206.6|7208.2|7205.2|7210.4|7207.4|7207.4|7204.4|0
1628590500000|2021-08-10 10:15:00|7210.3|7207.3|7210.9|7207.9|7212.2|7209.2|7207.6|7204.6|0
1628590800000|2021-08-10 10:20:00|7211.3|7208.3|7210.1|7207.1|7212.3|7209.3|7209|7206|0
1628591100000|2021-08-10 10:25:00|7208.9|7205.9|7210.7|7207.7|7211.3|7208.3|7208.2|7205.2|0
1628591400000|2021-08-10 10:30:00|7210.6|7207.6|7211.6|7208.6|7211.9|7208.9|7210.5|7207.5|0
1628591700000|2021-08-10 10:35:00|7210.4|7207.4|7209.3|7206.3|7211.9|7208.9|7209.3|7206.3|0
1628592000000|2021-08-10 10:40:00|7208.5|7205.5|7209.1|7206.1|7209.9|7206.9|7208.5|7205.5|0
1628592300000|2021-08-10 10:45:00|7208.9|7205.9|7209.1|7206.1|7210.9|7207.9|7208.4|7205.4|0
1628592600000|2021-08-10 10:50:00|7209.2|7206.2|7208.3|7205.3|7211.2|7208.2|7208.3|7205.3|0
1628592900000|2021-08-10 10:55:00|7208.4|7205.4|7208.6|7205.6|7208.8|7205.8|7208.2|7205.2|0
1628593200000|2021-08-10 11:00:00|7209.4|7206.4|7211.1|7208.1|7212.3|7209.3|7207.6|7204.6|0
1628593500000|2021-08-10 11:05:00|7211.3|7208.3|7213.7|7210.7|7213.7|7210.7|7210.7|7207.7|0
1628593800000|2021-08-10 11:10:00|7213.8|7210.8|7213.7|7210.7|7215.6|7212.6|7213.2|7210.2|0
1628594100000|2021-08-10 11:15:00|7212.7|7209.7|7213.1|7210.1|7213.8|7210.8|7211.5|7208.5|0
1628594400000|2021-08-10 11:20:00|7212.9|7209.9|7211.8|7208.8|7212.9|7209.9|7211.3|7208.3|0
1628594700000|2021-08-10 11:25:00|7212|7209|7211.9|7208.9|7212.8|7209.8|7211.8|7208.8|0
1628595000000|2021-08-10 11:30:00|7211.8|7208.8|7213.4|7210.4|7213.4|7210.4|7211.8|7208.8|0
1628595300000|2021-08-10 11:35:00|7213.3|7210.3|7213.4|7210.4|7213.5|7210.5|7212|7209|0
1628595600000|2021-08-10 11:40:00|7213.2|7210.2|7213.6|7210.6|7213.6|7210.6|7212|7209|0
1628595900000|2021-08-10 11:45:00|7213.4|7210.4|7214.6|7211.6|7214.8|7211.8|7213.4|7210.4|0
1628596200000|2021-08-10 11:50:00|7213.5|7210.5|7214.1|7211.1|7214.5|7211.5|7213.2|7210.2|0
1628596500000|2021-08-10 11:55:00|7214.2|7211.2|7212.7|7209.7|7214.3|7211.3|7212.4|7209.4|0
1628596800000|2021-08-10 12:00:00|7212.9|7209.9|7209.8|7206.8|7212.9|7209.9|7209.8|7206.8|0
1628597100000|2021-08-10 12:05:00|7209.7|7206.7|7211.7|7208.7|7211.8|7208.8|7209|7206|0
1628597400000|2021-08-10 12:10:00|7211.8|7208.8|7212.9|7209.9|7212.9|7209.9|7210.9|7207.9|0
1628597700000|2021-08-10 12:15:00|7212.8|7209.8|7213.7|7210.7|7213.7|7210.7|7212.4|7209.4|0
1628598000000|2021-08-10 12:20:00|7213.5|7210.5|7213.3|7210.3|7214.3|7211.3|7213.2|7210.2|0
1628598300000|2021-08-10 12:25:00|7213.7|7210.7|7213.2|7210.2|7214|7211|7212.9|7209.9|0
1628598600000|2021-08-10 12:30:00|7213.5|7210.5|7213.6|7210.6|7214.6|7211.6|7212.8|7209.8|0
1628598900000|2021-08-10 12:35:00|7213.7|7210.7|7213.6|7210.6|7214.6|7211.6|7212.8|7209.8|0
1628599200000|2021-08-10 12:40:00|7213.7|7210.7|7213.4|7210.4|7213.7|7210.7|7212.7|7209.7|0
1628599500000|2021-08-10 12:45:00|7212.9|7209.9|7212|7209|7213.3|7210.3|7211.8|7208.8|0
1628599800000|2021-08-10 12:50:00|7212.5|7209.5|7209.8|7206.8|7212.6|7209.6|7209.3|7206.3|0
1628600100000|2021-08-10 12:55:00|7209.6|7206.6|7209.3|7206.3|7210.8|7207.8|7208.5|7205.5|0
1628600400000|2021-08-10 13:00:00|7208.5|7205.5|7211.1|7208.1|7211.1|7208.1|7207.2|7204.2|0
1628600700000|2021-08-10 13:05:00|7211.2|7208.2|7210.2|7207.2|7211.7|7208.7|7209.4|7206.4|0
1628601000000|2021-08-10 13:10:00|7210.3|7207.3|7211.9|7208.9|7212.6|7209.6|7209.7|7206.7|0
1628601300000|2021-08-10 13:15:00|7211.8|7208.8|7211.9|7208.9|7212.7|7209.7|7210.7|7207.7|0
1628601600000|2021-08-10 13:20:00|7211.8|7208.8|7212.4|7209.4|7214.6|7211.6|7211.2|7208.2|0
1628601900000|2021-08-10 13:25:00|7212.5|7209.5|7212.9|7209.9|7214.1|7211.1|7210.5|7207.5|0
1628602200000|2021-08-10 13:30:00|7212.3|7209.3|7204.6|7202.8|7216|7214.2|7197.2|7195.4|0
1628602500000|2021-08-10 13:35:00|7204.7|7202.9|7193.4|7191.6|7208.8|7207|7190.7|7188.9|0
1628602800000|2021-08-10 13:40:00|7193.9|7192.1|7195.2|7193.4|7198.5|7196.7|7186.5|7184.7|0
1628603100000|2021-08-10 13:45:00|7195.1|7193.3|7203.8|7202|7207.1|7205.3|7192.5|7190.7|0
1628603400000|2021-08-10 13:50:00|7204.3|7202.5|7201.2|7199.4|7212.2|7210.4|7199.3|7197.5|0
1628603700000|2021-08-10 13:55:00|7201.9|7200.1|7202.9|7201.1|7204.7|7202.9|7197.2|7195.4|0
1628604000000|2021-08-10 14:00:00|7203.1|7201.3|7186.1|7184.3|7207.4|7205.6|7184.8|7183|0
1628604300000|2021-08-10 14:05:00|7185.8|7184|7181.7|7179.9|7190.8|7189|7181.3|7179.5|0
1628604600000|2021-08-10 14:10:00|7181.6|7179.8|7182|7180.2|7189.8|7188|7180|7178.2|0
1628604900000|2021-08-10 14:15:00|7180.7|7178.9|7183|7181.2|7187.1|7185.3|7179.3|7177.5|0
1628605200000|2021-08-10 14:20:00|7182.9|7181.1|7187|7185.2|7188.9|7187.1|7181.5|7179.7|0
1628605500000|2021-08-10 14:25:00|7186.9|7185.1|7170.1|7168.3|7188.3|7186.5|7170|7168.2|0
1628605800000|2021-08-10 14:30:00|7169.9|7168.1|7151.4|7149.6|7169.9|7168.1|7148.6|7146.8|0
1628606100000|2021-08-10 14:35:00|7151.7|7149.9|7159.1|7157.3|7160.3|7158.5|7151.4|7149.6|0
1628606400000|2021-08-10 14:40:00|7158.2|7156.4|7136.9|7135.1|7159.1|7157.3|7132.4|7130.6|0
1628606700000|2021-08-10 14:45:00|7136.7|7134.9|7149.2|7147.4|7151.1|7149.3|7134.8|7133|0
1628607000000|2021-08-10 14:50:00|7148.8|7147|7141.6|7139.8|7150|7148.2|7130.6|7128.8|0
1628607300000|2021-08-10 14:55:00|7141.5|7139.7|7138.1|7136.3|7141.5|7139.7|7133.3|7131.5|0
1628607600000|2021-08-10 15:00:00|7137.4|7135.6|7134.7|7132.9|7137.7|7135.9|7125.1|7123.3|0
1628607900000|2021-08-10 15:05:00|7136.3|7134.5|7126.8|7125|7136.6|7134.8|7126.6|7124.8|0
1628608200000|2021-08-10 15:10:00|7126.7|7124.9|7122.9|7121.1|7135|7133.2|7122.7|7120.9|0
1628608500000|2021-08-10 15:15:00|7122.2|7120.4|7128.7|7126.9|7132.2|7130.4|7121.2|7119.4|0
1628608800000|2021-08-10 15:20:00|7126.7|7124.9|7140.9|7139.1|7141.9|7140.1|7126.7|7124.9|0
1628609100000|2021-08-10 15:25:00|7140.8|7139|7140.2|7138.4|7143|7141.2|7137.4|7135.6|0
1628609400000|2021-08-10 15:30:00|7139.9|7138.1|7152.7|7150.9|7152.7|7150.9|7136.9|7135.1|0
1628609700000|2021-08-10 15:35:00|7153.1|7151.3|7156.4|7154.6|7157.1|7155.3|7149.2|7147.4|0
1628610000000|2021-08-10 15:40:00|7158.5|7156.7|7153.1|7151.3|7159.6|7157.8|7151.3|7149.5|0
1628610300000|2021-08-10 15:45:00|7153.4|7151.6|7155.3|7153.5|7157.2|7155.4|7150.4|7148.6|0
1628610600000|2021-08-10 15:50:00|7154.8|7153|7152.2|7150.4|7158.9|7157.1|7152.2|7150.4|0
1628610900000|2021-08-10 15:55:00|7152.3|7150.5|7152.9|7151.1|7156.4|7154.6|7150.1|7148.3|0
1628611200000|2021-08-10 16:00:00|7153.4|7151.6|7164.9|7163.1|7167.4|7165.6|7153.4|7151.6|0
1628611500000|2021-08-10 16:05:00|7165|7163.2|7159.6|7157.8|7167.9|7166.1|7158.4|7156.6|0
1628611800000|2021-08-10 16:10:00|7159.5|7157.7|7164.6|7162.8|7165.5|7163.7|7159.3|7157.5|0
1628612100000|2021-08-10 16:15:00|7164.8|7163|7169.9|7168.1|7170.4|7168.6|7161.5|7159.7|0
1628612400000|2021-08-10 16:20:00|7169.8|7168|7166.7|7164.9|7170.5|7168.7|7165.3|7163.5|0
1628612700000|2021-08-10 16:25:00|7166.4|7164.6|7164.5|7162.7|7170.3|7168.5|7164.3|7162.5|0
1628613000000|2021-08-10 16:30:00|7164.4|7162.6|7159.2|7157.4|7164.8|7163|7158.2|7156.4|0
1628613300000|2021-08-10 16:35:00|7159.4|7157.6|7161.1|7159.3|7162.8|7161|7158.3|7156.5|0
1628613600000|2021-08-10 16:40:00|7161.2|7159.4|7158.7|7156.9|7161.9|7160.1|7156.3|7154.5|0
1628613900000|2021-08-10 16:45:00|7159|7157.2|7157.7|7155.9|7160.4|7158.6|7156.1|7154.3|0
1628614200000|2021-08-10 16:50:00|7157.9|7156.1|7158|7156.2|7159.4|7157.6|7155.7|7153.9|0
1628614500000|2021-08-10 16:55:00|7158.1|7156.3|7152.9|7151.1|7158.2|7156.4|7152.6|7150.8|0
1628614800000|2021-08-10 17:00:00|7153.2|7151.4|7158.1|7156.3|7160.1|7158.3|7152.1|7150.3|0
1628615100000|2021-08-10 17:05:00|7158.3|7156.5|7159.2|7157.4|7161.1|7159.3|7156.7|7154.9|0
1628615400000|2021-08-10 17:10:00|7159.3|7157.5|7160.8|7159|7162.7|7160.9|7157.7|7155.9|0
1628615700000|2021-08-10 17:15:00|7159.9|7158.1|7161.5|7159.7|7163.1|7161.3|7158.9|7157.1|0
1628616000000|2021-08-10 17:20:00|7161.4|7159.6|7159.1|7157.3|7161.8|7160|7158.4|7156.6|0
1628616300000|2021-08-10 17:25:00|7158.8|7157|7155.4|7153.6|7160.1|7158.3|7153.3|7151.5|0
1628616600000|2021-08-10 17:30:00|7156|7154.2|7154.7|7152.9|7158.3|7156.5|7153.5|7151.7|0
1628616900000|2021-08-10 17:35:00|7154.4|7152.6|7148.4|7146.6|7155.3|7153.5|7147.3|7145.5|0
1628617200000|2021-08-10 17:40:00|7148.3|7146.5|7149.3|7147.5|7151|7149.2|7147.3|7145.5|0
1628617500000|2021-08-10 17:45:00|7149.4|7147.6|7151.7|7149.9|7154.8|7153|7145.5|7143.7|0
1628617800000|2021-08-10 17:50:00|7151.3|7149.5|7152.5|7150.7|7153.4|7151.6|7150.7|7148.9|0
1628618100000|2021-08-10 17:55:00|7152.7|7150.9|7152.5|7150.7|7155.5|7153.7|7151.5|7149.7|0
1628618400000|2021-08-10 18:00:00|7152.4|7150.6|7139.9|7138.1|7153.5|7151.7|7139.9|7138.1|0
1628618700000|2021-08-10 18:05:00|7139.8|7138|7136.7|7134.9|7140.1|7138.3|7134.3|7132.5|0
1628619000000|2021-08-10 18:10:00|7136.6|7134.8|7134|7132.2|7136.8|7135|7131.1|7129.3|0
1628619300000|2021-08-10 18:15:00|7133.9|7132.1|7136.6|7134.8|7137.5|7135.7|7132.1|7130.3|0
1628619600000|2021-08-10 18:20:00|7136.5|7134.7|7138.2|7136.4|7139.1|7137.3|7133|7131.2|0
1628619900000|2021-08-10 18:25:00|7138.1|7136.3|7140.3|7138.5|7141.8|7140|7137|7135.2|0
1628620200000|2021-08-10 18:30:00|7140.7|7138.9|7144.3|7142.5|7144.6|7142.8|7139.5|7137.7|0
1628620500000|2021-08-10 18:35:00|7144.5|7142.7|7142|7140.2|7146.2|7144.4|7141.3|7139.5|0
1628620800000|2021-08-10 18:40:00|7142.1|7140.3|7144.3|7142.5|7144.5|7142.7|7141.5|7139.7|0
1628621100000|2021-08-10 18:45:00|7144.9|7143.1|7145.3|7143.5|7147.9|7146.1|7144.8|7143|0
1628621400000|2021-08-10 18:50:00|7145.1|7143.3|7142.4|7140.6|7145.2|7143.4|7140.4|7138.6|0
1628621700000|2021-08-10 18:55:00|7142.5|7140.7|7145.1|7143.3|7145.6|7143.8|7141.7|7139.9|0
1628622000000|2021-08-10 19:00:00|7145.4|7143.6|7143.1|7141.3|7147|7145.2|7141.8|7140|0
1628622300000|2021-08-10 19:05:00|7142.9|7141.1|7141|7139.2|7143.4|7141.6|7140.5|7138.7|0
1628622600000|2021-08-10 19:10:00|7140.9|7139.1|7144.7|7142.9|7145.3|7143.5|7140.6|7138.8|0
1628622900000|2021-08-10 19:15:00|7144.6|7142.8|7142.2|7140.4|7146.7|7144.9|7140.1|7138.3|0
1628623200000|2021-08-10 19:20:00|7142.1|7140.3|7145.1|7143.3|7146.3|7144.5|7140.3|7138.5|0
1628623500000|2021-08-10 19:25:00|7145.2|7143.4|7144.2|7142.4|7146.5|7144.7|7142.1|7140.3|0
1628623800000|2021-08-10 19:30:00|7144.3|7142.5|7140.7|7138.9|7145.5|7143.7|7140.2|7138.4|0
1628624100000|2021-08-10 19:35:00|7141.1|7139.3|7139.5|7137.7|7144.4|7142.6|7138.7|7136.9|0
1628624400000|2021-08-10 19:40:00|7139.8|7138|7137|7135.2|7141.4|7139.6|7136.8|7135|0
1628624700000|2021-08-10 19:45:00|7137.2|7135.4|7134.4|7132.6|7139.6|7137.8|7133.4|7131.6|0
1628625000000|2021-08-10 19:50:00|7133.9|7132.1|7131.8|7130|7133.9|7132.1|7130.9|7129.1|0
1628625300000|2021-08-10 19:55:00|7131.3|7129.5|7138.7|7136.9|7139.4|7137.6|7131.3|7129.5|0
1628625600000|2021-08-10 20:00:00|7139.5|7137.7|7139.8|7136.8|7142.6|7139.6|7136.2|7133.2|0
1628625900000|2021-08-10 20:05:00|7140|7137|7135.9|7132.9|7140.2|7137.2|7135.6|7132.6|0
1628626200000|2021-08-10 20:10:00|7136|7133|7136.8|7133.8|7138.4|7135.4|7135.8|7132.8|0
1628626500000|2021-08-10 20:15:00|7136.9|7133.9|7135.8|7132.8|7137.1|7134.1|7135.4|7132.4|0
1628626800000|2021-08-10 20:20:00|7135.6|7132.6|7135.8|7132.8|7135.8|7132.8|7134.6|7131.6|0
1628627100000|2021-08-10 20:25:00|7135.7|7132.7|7135.6|7132.6|7136.5|7133.5|7135.3|7132.3|0
1628627400000|2021-08-10 20:30:00|7135.7|7132.7|7136.7|7133.7|7137|7134|7135.7|7132.7|0
1628627700000|2021-08-10 20:35:00|7136.9|7133.9|7137.8|7134.8|7138.1|7135.1|7136.6|7133.6|0
1628628000000|2021-08-10 20:40:00|7137.4|7134.4|7137.9|7134.9|7138.2|7135.2|7137.4|7134.4|0
1628628300000|2021-08-10 20:45:00|7138.3|7135.3|7137.8|7134.8|7138.4|7135.4|7137.8|7134.8|0
1628628600000|2021-08-10 20:50:00|7137.4|7134.4|7137.2|7134.2|7137.7|7134.7|7136.8|7133.8|0
1628628900000|2021-08-10 20:55:00|7137.1|7134.1|7137.3|7134.3|7137.8|7134.8|7137.1|7134.1|0
1628629200000|2021-08-10 21:00:00|7137.5|7134.5|7137.7|7134.7|7137.8|7134.8|7137.4|7134.4|0
1628629500000|2021-08-10 21:05:00|7137.6|7134.6|7138|7135|7138.2|7135.2|7137.5|7134.5|0
1628629800000|2021-08-10 21:10:00|7138.1|7135.1|7138.7|7135.7|7138.7|7135.7|7138|7135|0
1628630100000|2021-08-10 21:15:00|7138.8|7135.8|7139.5|7136.5|7139.5|7136.5|7138.7|7135.7|0
1628630400000|2021-08-10 21:20:00|7139.4|7136.4|7138.7|7135.7|7139.4|7136.4|7138.6|7135.6|0
1628630700000|2021-08-10 21:25:00|7138.8|7135.8|7138.1|7135.1|7138.8|7135.8|7137.8|7134.8|0
1628631000000|2021-08-10 21:30:00|7138|7135|7137.7|7134.7|7138|7135|7137.5|7134.5|0
1628631300000|2021-08-10 21:35:00|7137.8|7134.8|7137.7|7134.7|7138.1|7135.1|7137.6|7134.6|0
1628631600000|2021-08-10 21:40:00|7137.8|7134.8|7139.8|7136.8|7140.1|7137.1|7137.5|7134.5|0
1628631900000|2021-08-10 21:45:00|7140|7137|7140.5|7137.5|7140.5|7137.5|7139.5|7136.5|0
1628632200000|2021-08-10 21:50:00|7140.4|7137.4|7140.4|7137.4|7141.4|7138.4|7140.1|7137.1|0
1628632500000|2021-08-10 21:55:00|7140.9|7137.9|7143.3|7140.3|7143.4|7140.4|7140.9|7137.9|0
1628632800000|2021-08-10 22:00:00|7143.4|7140.4|7142.6|7139.6|7143.4|7140.4|7142.3|7139.3|0
1628633100000|2021-08-10 22:05:00|7142.5|7139.5|7142.2|7139.2|7142.6|7139.6|7141.9|7138.9|0
1628633400000|2021-08-10 22:10:00|7142.1|7139.1|7141.2|7138.2|7142.2|7139.2|7140.9|7137.9|0
1628633700000|2021-08-10 22:15:00|7141.1|7138.1|7141.1|7138.1|7141.6|7138.6|7140.8|7137.8|0
1628634000000|2021-08-10 22:20:00|7141|7138|7140.9|7137.9|7141.6|7138.6|7140.9|7137.9|0
1628634300000|2021-08-10 22:25:00|7139.2|7136.2|7137.9|7134.9|7140.2|7137.2|7137.9|7134.9|0
1628634600000|2021-08-10 22:30:00|7138.7|7135.7|7139.8|7136.8|7139.8|7136.8|7138.7|7135.7|0
1628634900000|2021-08-10 22:35:00|7139.9|7136.9|7139.2|7136.2|7139.9|7136.9|7139.2|7136.2|0
1628635200000|2021-08-10 22:40:00|7139.3|7136.3|7139|7136|7139.5|7136.5|7138.7|7135.7|0
1628635500000|2021-08-10 22:45:00|7138.9|7135.9|7138|7135|7138.9|7135.9|7138|7135|0
1628635800000|2021-08-10 22:50:00|7137.9|7134.9|7138|7135|7138.4|7135.4|7137.8|7134.8|0
1628636100000|2021-08-10 22:55:00|7138.1|7135.1|7136.8|7133.8|7138.2|7135.2|7136.8|7133.8|0
1628636400000|2021-08-10 23:00:00|7136.7|7133.7|7137|7134|7137.3|7134.3|7136.7|7133.7|0
1628636700000|2021-08-10 23:05:00|7137.1|7134.1|7137|7134|7137.2|7134.2|7136.8|7133.8|0
1628637000000|2021-08-10 23:10:00|7137.1|7134.1|7136.8|7133.8|7137.1|7134.1|7136.2|7133.2|0
1628637300000|2021-08-10 23:15:00|7136.7|7133.7|7134.6|7131.6|7136.9|7133.9|7134.5|7131.5|0
1628637600000|2021-08-10 23:20:00|7134.5|7131.5|7135.2|7132.2|7135.2|7132.2|7134.2|7131.2|0
1628637900000|2021-08-10 23:25:00|7134.8|7131.8|7135.1|7132.1|7135.1|7132.1|7134.7|7131.7|0
1628638200000|2021-08-10 23:30:00|7135|7132|7136|7133|7136|7133|7134.6|7131.6|0
1628638500000|2021-08-10 23:35:00|7136.1|7133.1|7136|7133|7136.1|7133.1|7135.5|7132.5|0
1628638800000|2021-08-10 23:40:00|7135.9|7132.9|7134|7131|7135.9|7132.9|7133.8|7130.8|0
1628639100000|2021-08-10 23:45:00|7133.9|7130.9|7135.9|7132.9|7136.6|7133.6|7133.9|7130.9|0
1628639400000|2021-08-10 23:50:00|7136|7133|7137.3|7134.3|7138.9|7135.9|7135.3|7132.3|0
1628639700000|2021-08-10 23:55:00|7137.4|7134.4|7137.5|7132.5|7137.7|7134.7|7136.4|7132.5|0
1628640000000|2021-08-11 00:00:00|7137.8|7132.8|7141.3|7136.3|7143.4|7138.4|7137.2|7132.2|0
1628640300000|2021-08-11 00:05:00|7141.5|7136.5|7139.8|7134.8|7141.7|7136.7|7138.8|7133.8|0
1628640600000|2021-08-11 00:10:00|7140|7135|7138.4|7133.4|7141|7136|7138.4|7133.4|0
1628640900000|2021-08-11 00:15:00|7138.5|7133.5|7139.3|7134.3|7139.6|7134.6|7138.2|7133.2|0
1628641200000|2021-08-11 00:20:00|7139.4|7134.4|7138.7|7133.7|7140.6|7135.6|7138.6|7133.6|0
1628641500000|2021-08-11 00:25:00|7138.8|7133.8|7138.6|7133.6|7139.1|7134.1|7137.6|7132.6|0
1628641800000|2021-08-11 00:30:00|7138.5|7133.5|7138.3|7133.3|7139.3|7134.3|7137.6|7132.6|0
1628642100000|2021-08-11 00:35:00|7138.2|7133.2|7138.4|7133.4|7139|7134|7137.6|7132.6|0
1628642400000|2021-08-11 00:40:00|7138.3|7133.3|7137.9|7132.9|7139.2|7134.2|7137.7|7132.7|0
1628642700000|2021-08-11 00:45:00|7137.8|7132.8|7137|7132|7138.6|7133.6|7136.4|7131.4|0
1628643000000|2021-08-11 00:50:00|7136.9|7131.9|7137.7|7132.7|7138.8|7133.8|7136.9|7131.9|0
1628643300000|2021-08-11 00:55:00|7137.8|7132.8|7135.1|7130.1|7137.8|7132.8|7134.1|7129.1|0
1628643600000|2021-08-11 01:00:00|7135|7130|7133.4|7128.4|7135|7130|7132.4|7127.4|0
1628643900000|2021-08-11 01:05:00|7133.3|7128.3|7133.4|7128.4|7134.1|7129.1|7133.2|7128.2|0
1628644200000|2021-08-11 01:10:00|7133.3|7128.3|7133.7|7128.7|7134|7129|7133.3|7128.3|0
1628644500000|2021-08-11 01:15:00|7133.8|7128.8|7135|7130|7135.5|7130.5|7133.3|7128.3|0
1628644800000|2021-08-11 01:20:00|7134.9|7129.9|7135.2|7130.2|7135.8|7130.8|7134.8|7129.8|0
1628645100000|2021-08-11 01:25:00|7135.3|7130.3|7137|7132|7137.7|7132.7|7135.1|7130.1|0
1628645400000|2021-08-11 01:30:00|7136.9|7131.9|7138.4|7133.4|7139.2|7134.2|7136.9|7131.9|0
1628645700000|2021-08-11 01:35:00|7138.6|7133.6|7139.7|7134.7|7140.6|7135.6|7138.4|7133.4|0
1628646000000|2021-08-11 01:40:00|7139.9|7134.9|7140.4|7135.4|7140.8|7135.8|7139.5|7134.5|0
1628646300000|2021-08-11 01:45:00|7140.3|7135.3|7139.2|7134.2|7140.4|7135.4|7138.8|7133.8|0
1628646600000|2021-08-11 01:50:00|7139.1|7134.1|7141.3|7136.3|7141.3|7136.3|7138.9|7133.9|0
1628646900000|2021-08-11 01:55:00|7141.2|7136.2|7141|7136|7141.6|7136.6|7139.5|7134.5|0
1628647200000|2021-08-11 02:00:00|7141.1|7136.1|7140.8|7135.8|7141.6|7136.6|7140.4|7135.4|0
1628647500000|2021-08-11 02:05:00|7140.9|7135.9|7142.8|7137.8|7143.3|7138.3|7140.8|7135.8|0
1628647800000|2021-08-11 02:10:00|7142.9|7137.9|7143.2|7138.2|7144.1|7139.1|7142.5|7137.5|0
1628648100000|2021-08-11 02:15:00|7143.3|7138.3|7143.6|7138.6|7144.4|7139.4|7143|7138|0
1628648400000|2021-08-11 02:20:00|7143.7|7138.7|7143.3|7138.3|7143.9|7138.9|7142.8|7137.8|0
1628648700000|2021-08-11 02:25:00|7143.4|7138.4|7143.1|7138.1|7143.6|7138.6|7142.8|7137.8|0
1628649000000|2021-08-11 02:30:00|7143|7138|7142.4|7137.4|7143.5|7138.5|7142.2|7137.2|0
1628649300000|2021-08-11 02:35:00|7142.3|7137.3|7142.9|7137.9|7143.2|7138.2|7141.6|7136.6|0
1628649600000|2021-08-11 02:40:00|7143|7138|7143.2|7138.2|7143.6|7138.6|7142.6|7137.6|0
1628649900000|2021-08-11 02:45:00|7143.1|7138.1|7142.8|7137.8|7143.6|7138.6|7142.8|7137.8|0
1628650200000|2021-08-11 02:50:00|7142.9|7137.9|7143.3|7138.3|7143.6|7138.6|7142.5|7137.5|0
1628650500000|2021-08-11 02:55:00|7143.2|7138.2|7143.9|7138.9|7144|7139|7143.2|7138.2|0
1628650800000|2021-08-11 03:00:00|7144|7139|7143.5|7138.5|7144.6|7139.6|7143.2|7138.2|0
1628651100000|2021-08-11 03:05:00|7143.6|7138.6|7142.8|7137.8|7143.9|7138.9|7142.6|7137.6|0
1628651400000|2021-08-11 03:10:00|7142.9|7137.9|7143.6|7138.6|7144|7139|7142.5|7137.5|0
1628651700000|2021-08-11 03:15:00|7143.7|7138.7|7144.7|7139.7|7144.8|7139.8|7143.1|7138.1|0
1628652000000|2021-08-11 03:20:00|7144.6|7139.6|7143.7|7138.7|7144.8|7139.8|7142.8|7137.8|0
1628652300000|2021-08-11 03:25:00|7143.6|7138.6|7142.8|7137.8|7143.6|7138.6|7142.5|7137.5|0
1628652600000|2021-08-11 03:30:00|7142.9|7137.9|7142.7|7137.7|7143.8|7138.8|7142.6|7137.6|0
1628652900000|2021-08-11 03:35:00|7142.6|7137.6|7142.1|7137.1|7143|7138|7141.8|7136.8|0
1628653200000|2021-08-11 03:40:00|7142|7137|7141.3|7136.3|7142.4|7137.4|7140.9|7135.9|0
1628653500000|2021-08-11 03:45:00|7141.2|7136.2|7140.6|7135.6|7141.8|7136.8|7140.2|7135.2|0
1628653800000|2021-08-11 03:50:00|7140.5|7135.5|7141.1|7136.1|7141.2|7136.2|7140.2|7135.2|0
1628654100000|2021-08-11 03:55:00|7141|7136|7141.3|7136.3|7141.6|7136.6|7140.7|7135.7|0
1628654400000|2021-08-11 04:00:00|7141.4|7136.4|7141.3|7136.3|7141.7|7136.7|7140.9|7135.9|0
1628654700000|2021-08-11 04:05:00|7141.4|7136.4|7140.6|7135.6|7141.6|7136.6|7140.1|7135.1|0
1628655000000|2021-08-11 04:10:00|7140.7|7135.7|7142.6|7137.6|7142.9|7137.9|7140.4|7135.4|0
1628655300000|2021-08-11 04:15:00|7142.5|7137.5|7142.3|7137.3|7142.8|7137.8|7142.1|7137.1|0
1628655600000|2021-08-11 04:20:00|7142.4|7137.4|7142.2|7137.2|7142.5|7137.5|7142.1|7137.1|0
1628655900000|2021-08-11 04:25:00|7142.1|7137.1|7142.2|7137.2|7142.5|7137.5|7141.6|7136.6|0
1628656200000|2021-08-11 04:30:00|7142.1|7137.1|7141.5|7136.5|7142.3|7137.3|7141.3|7136.3|0
1628656500000|2021-08-11 04:35:00|7141.4|7136.4|7141.8|7136.8|7142.1|7137.1|7141.4|7136.4|0
1628656800000|2021-08-11 04:40:00|7141.7|7136.7|7142.3|7137.3|7142.4|7137.4|7141.4|7136.4|0
1628657100000|2021-08-11 04:45:00|7142.2|7137.2|7141.6|7136.6|7142.2|7137.2|7141.2|7136.2|0
1628657400000|2021-08-11 04:50:00|7141.5|7136.5|7141.6|7136.6|7142|7137|7141.4|7136.4|0
1628657700000|2021-08-11 04:55:00|7141.7|7136.7|7142.2|7137.2|7142.2|7137.2|7141.3|7136.3|0
1628658000000|2021-08-11 05:00:00|7142.1|7137.1|7142.7|7137.7|7143|7138|7141.8|7136.8|0
1628658300000|2021-08-11 05:05:00|7142.8|7137.8|7144.4|7139.4|7145.3|7140.3|7142.5|7137.5|0
1628658600000|2021-08-11 05:10:00|7144.3|7139.3|7144.6|7139.6|7145.3|7140.3|7143.9|7138.9|0
1628658900000|2021-08-11 05:15:00|7144.7|7139.7|7144.2|7139.2|7145.8|7140.8|7144.1|7139.1|0
1628659200000|2021-08-11 05:20:00|7144.1|7139.1|7145.2|7140.2|7145.3|7140.3|7144.1|7139.1|0
1628659500000|2021-08-11 05:25:00|7145.1|7140.1|7144.7|7139.7|7145.4|7140.4|7144.2|7139.2|0
1628659800000|2021-08-11 05:30:00|7144.8|7139.8|7143.2|7138.2|7145.2|7140.2|7143.2|7138.2|0
1628660100000|2021-08-11 05:35:00|7143.1|7138.1|7141.6|7136.6|7143.8|7138.8|7141.4|7136.4|0
1628660400000|2021-08-11 05:40:00|7141.5|7136.5|7140.7|7135.7|7141.8|7136.8|7140.7|7135.7|0
1628660700000|2021-08-11 05:45:00|7140.6|7135.6|7140|7135|7141|7136|7138.3|7133.3|0
1628661000000|2021-08-11 05:50:00|7140.1|7135.1|7138.8|7133.8|7140.6|7135.6|7138.8|7133.8|0
1628661300000|2021-08-11 05:55:00|7138.7|7133.7|7140.4|7135.4|7140.5|7135.5|7138.4|7133.4|0
1628661600000|2021-08-11 06:00:00|7140.5|7135.5|7139.7|7134.7|7141.1|7136.1|7139.5|7134.5|0
1628661900000|2021-08-11 06:05:00|7139.8|7134.8|7139.6|7134.6|7140.6|7135.6|7139|7134|0
1628662200000|2021-08-11 06:10:00|7139.5|7134.5|7139|7134|7140.5|7135.5|7137.2|7132.2|0
1628662500000|2021-08-11 06:15:00|7138.9|7133.9|7138.1|7133.1|7139.7|7134.7|7137.9|7132.9|0
1628662800000|2021-08-11 06:20:00|7138|7133|7137.3|7132.3|7139.5|7134.5|7137.1|7132.1|0
1628663100000|2021-08-11 06:25:00|7137.4|7132.4|7137.4|7132.4|7138.4|7133.4|7137.2|7132.2|0
1628663400000|2021-08-11 06:30:00|7137.3|7132.3|7136.5|7131.5|7137.3|7132.3|7135|7130|0
1628663700000|2021-08-11 06:35:00|7136.6|7131.6|7137.2|7132.2|7138.2|7133.2|7136.6|7131.6|0
1628664000000|2021-08-11 06:40:00|7137.1|7132.1|7137.5|7132.5|7138.1|7133.1|7137|7132|0
1628664300000|2021-08-11 06:45:00|7137.6|7132.6|7135.7|7130.7|7138.4|7133.4|7135.2|7130.2|0
1628664600000|2021-08-11 06:50:00|7135.8|7130.8|7136.7|7131.7|7137.2|7132.2|7135.7|7130.7|0
1628664900000|2021-08-11 06:55:00|7136.8|7131.8|7136.2|7131.2|7136.8|7131.8|7135.6|7130.6|0
1628665200000|2021-08-11 07:00:00|7136.3|7131.3|7133.7|7128.7|7139.1|7134.1|7133.5|7128.5|0
1628665500000|2021-08-11 07:05:00|7133.6|7128.6|7133.7|7128.7|7134.9|7129.9|7130.4|7125.4|0
1628665800000|2021-08-11 07:10:00|7133.9|7128.9|7133.6|7128.6|7135.4|7130.4|7133.1|7128.1|0
1628666100000|2021-08-11 07:15:00|7133.5|7128.5|7130.3|7125.3|7133.9|7128.9|7130.2|7125.2|0
1628666400000|2021-08-11 07:20:00|7130.5|7125.5|7124.6|7119.6|7130.5|7125.5|7124.4|7119.4|0
1628666700000|2021-08-11 07:25:00|7124.5|7119.5|7120.4|7115.4|7125.2|7120.2|7116.7|7111.7|0
1628667000000|2021-08-11 07:30:00|7120.5|7115.5|7118.7|7113.7|7120.9|7115.9|7116.5|7111.5|0
1628667300000|2021-08-11 07:35:00|7118.5|7113.5|7118.8|7113.8|7119.5|7114.5|7116.1|7111.1|0
1628667600000|2021-08-11 07:40:00|7118.7|7113.7|7120.2|7115.2|7120.9|7115.9|7118.3|7113.3|0
1628667900000|2021-08-11 07:45:00|7120.1|7115.1|7120.8|7115.8|7122.7|7117.7|7120.1|7115.1|0
1628668200000|2021-08-11 07:50:00|7120.9|7115.9|7122.4|7117.4|7123.3|7118.3|7120.3|7115.3|0
1628668500000|2021-08-11 07:55:00|7122.5|7117.5|7120.1|7115.1|7122.9|7117.9|7119.8|7114.8|0
1628668800000|2021-08-11 08:00:00|7120|7115|7134.1|7131.1|7141.6|7138.6|7120|7115|0
1628669100000|2021-08-11 08:05:00|7134.9|7131.9|7139.7|7136.7|7141.1|7138.1|7134.3|7131.3|0
1628669400000|2021-08-11 08:10:00|7138|7135|7140|7137|7141.8|7138.8|7138|7135|0
1628669700000|2021-08-11 08:15:00|7140.2|7137.2|7138.3|7135.3|7140.8|7137.8|7137.5|7134.5|0
1628670000000|2021-08-11 08:20:00|7138.4|7135.4|7128.4|7125.4|7138.8|7135.8|7127.7|7124.7|0
1628670300000|2021-08-11 08:25:00|7128.6|7125.6|7132.4|7129.4|7133.4|7130.4|7128|7125|0
1628670600000|2021-08-11 08:30:00|7133.7|7130.7|7130.6|7127.6|7133.7|7130.7|7130.6|7127.6|0
1628670900000|2021-08-11 08:35:00|7129.1|7126.1|7129|7126|7131.2|7128.2|7128.6|7125.6|0
1628671200000|2021-08-11 08:40:00|7128.9|7125.9|7130.7|7127.7|7131.2|7128.2|7125.6|7122.6|0
1628671500000|2021-08-11 08:45:00|7131.1|7128.1|7130.8|7127.8|7131.3|7128.3|7130.4|7127.4|0
1628671800000|2021-08-11 08:50:00|7130|7127|7127.5|7124.5|7130.4|7127.4|7127.2|7124.2|0
1628672100000|2021-08-11 08:55:00|7127.4|7124.4|7129.3|7126.3|7130.1|7127.1|7127|7124|0
1628672400000|2021-08-11 09:00:00|7128.8|7125.8|7125.6|7122.6|7128.9|7125.9|7123.8|7120.8|0
1628672700000|2021-08-11 09:05:00|7126.9|7123.9|7127.8|7124.8|7129.1|7126.1|7125.2|7122.2|0
1628673000000|2021-08-11 09:10:00|7127.7|7124.7|7127.7|7124.7|7128.6|7125.6|7124.5|7121.5|0
1628673300000|2021-08-11 09:15:00|7127.8|7124.8|7118.7|7115.7|7127.8|7124.8|7117.5|7114.5|0
1628673600000|2021-08-11 09:20:00|7118.9|7115.9|7120.5|7117.5|7120.8|7117.8|7117.5|7114.5|0
1628673900000|2021-08-11 09:25:00|7120.6|7117.6|7118.8|7115.8|7121.3|7118.3|7118|7115|0
1628674200000|2021-08-11 09:30:00|7118.9|7115.9|7120.1|7117.1|7120.5|7117.5|7118.9|7115.9|0
1628674500000|2021-08-11 09:35:00|7120.2|7117.2|7118.9|7115.9|7120.2|7117.2|7118.2|7115.2|0
1628674800000|2021-08-11 09:40:00|7119.7|7116.7|7119.4|7116.4|7121.8|7118.8|7119.4|7116.4|0
1628675100000|2021-08-11 09:45:00|7119.5|7116.5|7120.3|7117.3|7121|7118|7119.1|7116.1|0
1628675400000|2021-08-11 09:50:00|7120.5|7117.5|7119.8|7116.8|7121.2|7118.2|7119.8|7116.8|0
1628675700000|2021-08-11 09:55:00|7120.1|7117.1|7121.3|7118.3|7121.6|7118.6|7120.1|7117.1|0
1628676000000|2021-08-11 10:00:00|7121.1|7118.1|7120.5|7117.5|7121.1|7118.1|7120.5|7117.5|0
1628676300000|2021-08-11 10:05:00|7120.4|7117.4|7120.6|7117.6|7120.6|7117.6|7119.5|7116.5|0
1628676600000|2021-08-11 10:10:00|7120.8|7117.8|7120.3|7117.3|7121.1|7118.1|7119.1|7116.1|0
1628676900000|2021-08-11 10:15:00|7120.5|7117.5|7123.8|7120.8|7124.1|7121.1|7120.4|7117.4|0
1628677200000|2021-08-11 10:20:00|7123.4|7120.4|7124.8|7121.8|7125|7122|7123.3|7120.3|0
1628677500000|2021-08-11 10:25:00|7124.9|7121.9|7124.4|7121.4|7126.3|7123.3|7124.4|7121.4|0
1628677800000|2021-08-11 10:30:00|7124.2|7121.2|7123.6|7120.6|7124.4|7121.4|7123.6|7120.6|0
1628678100000|2021-08-11 10:35:00|7123.7|7120.7|7126.8|7123.8|7126.9|7123.9|7123.1|7120.1|0
1628678400000|2021-08-11 10:40:00|7126.7|7123.7|7128.1|7125.1|7128.5|7125.5|7126.6|7123.6|0
1628678700000|2021-08-11 10:45:00|7128.2|7125.2|7128.2|7125.2|7128.8|7125.8|7127.4|7124.4|0
1628679000000|2021-08-11 10:50:00|7128.3|7125.3|7129.3|7126.3|7129.7|7126.7|7128|7125|0
1628679300000|2021-08-11 10:55:00|7129.5|7126.5|7129.4|7126.4|7130.1|7127.1|7128.4|7125.4|0
1628679600000|2021-08-11 11:00:00|7130.7|7127.7|7132.3|7129.3|7132.3|7129.3|7130.7|7127.7|0
1628679900000|2021-08-11 11:05:00|7132.4|7129.4|7130.7|7127.7|7132.4|7129.4|7130.4|7127.4|0
1628680200000|2021-08-11 11:10:00|7130.6|7127.6|7126.8|7123.8|7131.1|7128.1|7126.7|7123.7|0
1628680500000|2021-08-11 11:15:00|7126.7|7123.7|7126.8|7123.8|7127.6|7124.6|7126.4|7123.4|0
1628680800000|2021-08-11 11:20:00|7126.6|7123.6|7127.2|7124.2|7127.5|7124.5|7126.4|7123.4|0
1628681100000|2021-08-11 11:25:00|7128|7125|7126.3|7123.3|7128|7125|7125.9|7122.9|0
1628681400000|2021-08-11 11:30:00|7126.2|7123.2|7123.6|7120.6|7126.3|7123.3|7123.6|7120.6|0
1628681700000|2021-08-11 11:35:00|7123.5|7120.5|7124.6|7121.6|7124.8|7121.8|7122.9|7119.9|0
1628682000000|2021-08-11 11:40:00|7124.8|7121.8|7125.7|7122.7|7126.3|7123.3|7124.6|7121.6|0
1628682300000|2021-08-11 11:45:00|7125.6|7122.6|7125.8|7122.8|7126.1|7123.1|7125.1|7122.1|0
1628682600000|2021-08-11 11:50:00|7125.9|7122.9|7125.8|7122.8|7126.3|7123.3|7125.4|7122.4|0
1628682900000|2021-08-11 11:55:00|7125.9|7122.9|7125.3|7122.3|7125.9|7122.9|7125.2|7122.2|0
1628683200000|2021-08-11 12:00:00|7125.1|7122.1|7127.5|7124.5|7128.1|7125.1|7125.1|7122.1|0
1628683500000|2021-08-11 12:05:00|7127.6|7124.6|7129.4|7126.4|7130.6|7127.6|7127.2|7124.2|0
1628683800000|2021-08-11 12:10:00|7129.3|7126.3|7128.7|7125.7|7129.8|7126.8|7128.5|7125.5|0
1628684100000|2021-08-11 12:15:00|7128.8|7125.8|7129.6|7126.6|7129.7|7126.7|7128.8|7125.8|0
1628684400000|2021-08-11 12:20:00|7129.4|7126.4|7130.6|7127.6|7131.3|7128.3|7128.8|7125.8|0
1628684700000|2021-08-11 12:25:00|7130.8|7127.8|7130.1|7127.1|7131.1|7128.1|7129.8|7126.8|0
1628685000000|2021-08-11 12:30:00|7132|7129|7153.1|7150.1|7155.3|7152.3|7132|7129|0
1628685300000|2021-08-11 12:35:00|7152.6|7149.6|7159.9|7156.9|7160.8|7157.8|7152.6|7149.6|0
1628685600000|2021-08-11 12:40:00|7160|7157|7172.7|7169.7|7173.3|7170.3|7159.9|7156.9|0
1628685900000|2021-08-11 12:45:00|7171.7|7168.7|7171.4|7168.4|7175.9|7172.9|7170.8|7167.8|0
1628686200000|2021-08-11 12:50:00|7171.8|7168.8|7167.4|7164.4|7173|7170|7167|7164|0
1628686500000|2021-08-11 12:55:00|7167.3|7164.3|7167.2|7164.2|7170.1|7167.1|7166.9|7163.9|0
1628686800000|2021-08-11 13:00:00|7167.4|7164.4|7167.8|7164.8|7170.9|7167.9|7167.4|7164.4|0
1628687100000|2021-08-11 13:05:00|7167.9|7164.9|7165.2|7162.2|7168.1|7165.1|7164|7161|0
1628687400000|2021-08-11 13:10:00|7165.3|7162.3|7171.4|7168.4|7173.2|7170.2|7164.7|7161.7|0
1628687700000|2021-08-11 13:15:00|7171.6|7168.6|7171.1|7168.1|7172.1|7169.1|7169.6|7166.6|0
1628688000000|2021-08-11 13:20:00|7170.6|7167.6|7172.6|7169.6|7172.8|7169.8|7170.5|7167.5|0
1628688300000|2021-08-11 13:25:00|7172.1|7169.1|7168.7|7165.7|7173.8|7170.8|7167.3|7164.3|0
1628688600000|2021-08-11 13:30:00|7169.7|7166.7|7169.6|7167.8|7176|7174.2|7148.8|7147|0
1628688900000|2021-08-11 13:35:00|7169.5|7167.7|7152.4|7150.6|7170|7168.2|7142.3|7140.5|0
1628689200000|2021-08-11 13:40:00|7152.1|7150.3|7144.3|7142.5|7157.2|7155.4|7138.6|7136.8|0
1628689500000|2021-08-11 13:45:00|7144.8|7143|7127.9|7126.1|7146.3|7144.5|7127.4|7125.6|0
1628689800000|2021-08-11 13:50:00|7128.4|7126.6|7136.2|7134.4|7140.6|7138.8|7126.7|7124.9|0
1628690100000|2021-08-11 13:55:00|7135.1|7133.3|7130.6|7128.8|7142.5|7140.7|7130.3|7128.5|0
1628690400000|2021-08-11 14:00:00|7130.8|7129|7148.8|7147|7150.5|7148.7|7129.2|7127.4|0
1628690700000|2021-08-11 14:05:00|7148.2|7146.4|7135.5|7133.7|7155.1|7153.3|7135.5|7133.7|0
1628691000000|2021-08-11 14:10:00|7135.6|7133.8|7121|7119.2|7137.7|7135.9|7116.2|7114.4|0
1628691300000|2021-08-11 14:15:00|7121.2|7119.4|7121.2|7119.4|7125.4|7123.6|7117.7|7115.9|0
1628691600000|2021-08-11 14:20:00|7120.9|7119.1|7132.2|7130.4|7132.5|7130.7|7118.7|7116.9|0
1628691900000|2021-08-11 14:25:00|7132|7130.2|7127.3|7125.5|7134.7|7132.9|7127.3|7125.5|0
1628692200000|2021-08-11 14:30:00|7127.6|7125.8|7120.9|7119.1|7133.7|7131.9|7119.2|7117.4|0
1628692500000|2021-08-11 14:35:00|7121|7119.2|7117.4|7115.6|7125|7123.2|7115.3|7113.5|0
1628692800000|2021-08-11 14:40:00|7117.3|7115.5|7125|7123.2|7125.4|7123.6|7114.4|7112.6|0
1628693100000|2021-08-11 14:45:00|7125.2|7123.4|7117.1|7115.3|7125.2|7123.4|7116.7|7114.9|0
1628693400000|2021-08-11 14:50:00|7116.8|7115|7114.4|7112.6|7122|7120.2|7112.1|7110.3|0
1628693700000|2021-08-11 14:55:00|7115|7113.2|7101.6|7099.8|7115.1|7113.3|7101.2|7099.4|0
1628694000000|2021-08-11 15:00:00|7102.4|7100.6|7088.7|7086.9|7104|7102.2|7085|7083.2|0
1628694300000|2021-08-11 15:05:00|7088.9|7087.1|7091.8|7090|7096.2|7094.4|7086.2|7084.4|0
1628694600000|2021-08-11 15:10:00|7093.2|7091.4|7088.8|7087|7099.2|7097.4|7087.2|7085.4|0
1628694900000|2021-08-11 15:15:00|7088.4|7086.6|7079.3|7077.5|7091.1|7089.3|7076.4|7074.6|0
1628695200000|2021-08-11 15:20:00|7079.4|7077.6|7095.7|7093.9|7096.5|7094.7|7079.4|7077.6|0
1628695500000|2021-08-11 15:25:00|7095.8|7094|7098.5|7096.7|7100.9|7099.1|7093.6|7091.8|0
1628695800000|2021-08-11 15:30:00|7098.6|7096.8|7095.9|7094.1|7100.5|7098.7|7093.6|7091.8|0
1628696100000|2021-08-11 15:35:00|7095.4|7093.6|7092.8|7091|7097.4|7095.6|7089.2|7087.4|0
1628696400000|2021-08-11 15:40:00|7093.1|7091.3|7083.6|7081.8|7093.3|7091.5|7081.5|7079.7|0
1628696700000|2021-08-11 15:45:00|7083.7|7081.9|7075.6|7073.8|7087.6|7085.8|7075.4|7073.6|0
1628697000000|2021-08-11 15:50:00|7076.2|7074.4|7076.7|7074.9|7081|7079.2|7071.9|7070.1|0
1628697300000|2021-08-11 15:55:00|7076.4|7074.6|7079.4|7077.6|7082.9|7081.1|7075|7073.2|0
1628697600000|2021-08-11 16:00:00|7079|7077.2|7095|7093.2|7095.4|7093.6|7076.5|7074.7|0
1628697900000|2021-08-11 16:05:00|7095.1|7093.3|7092.2|7090.4|7098.9|7097.1|7091.7|7089.9|0
1628698200000|2021-08-11 16:10:00|7092.3|7090.5|7091.2|7089.4|7092.7|7090.9|7086.9|7085.1|0
1628698500000|2021-08-11 16:15:00|7091.5|7089.7|7086.3|7084.5|7091.7|7089.9|7083.5|7081.7|0
1628698800000|2021-08-11 16:20:00|7086|7084.2|7093.4|7091.6|7094.2|7092.4|7084.7|7082.9|0
1628699100000|2021-08-11 16:25:00|7093.5|7091.7|7095.6|7093.8|7097.4|7095.6|7092.6|7090.8|0
1628699400000|2021-08-11 16:30:00|7095.8|7094|7101.3|7099.5|7102.3|7100.5|7094.4|7092.6|0
1628699700000|2021-08-11 16:35:00|7102.2|7100.4|7098.5|7096.7|7103.9|7102.1|7097.1|7095.3|0
1628700000000|2021-08-11 16:40:00|7098.9|7097.1|7099.6|7097.8|7100.1|7098.3|7097.2|7095.4|0
1628700300000|2021-08-11 16:45:00|7099.7|7097.9|7107.2|7105.4|7108.5|7106.7|7099.7|7097.9|0
1628700600000|2021-08-11 16:50:00|7107.5|7105.7|7102.8|7101|7108.1|7106.3|7100.3|7098.5|0
1628700900000|2021-08-11 16:55:00|7102.9|7101.1|7107.1|7105.3|7107.1|7105.3|7101.2|7099.4|0
1628701200000|2021-08-11 17:00:00|7107.6|7105.8|7118|7116.2|7122|7120.2|7107.4|7105.6|0
1628701500000|2021-08-11 17:05:00|7118.2|7116.4|7115.8|7114|7119|7117.2|7115|7113.2|0
1628701800000|2021-08-11 17:10:00|7115.5|7113.7|7116.2|7114.4|7120|7118.2|7113.7|7111.9|0
1628702100000|2021-08-11 17:15:00|7116.4|7114.6|7112.4|7110.6|7116.4|7114.6|7105.8|7104|0
1628702400000|2021-08-11 17:20:00|7112.6|7110.8|7111.9|7110.1|7112.6|7110.8|7108.4|7106.6|0
1628702700000|2021-08-11 17:25:00|7112.1|7110.3|7113|7111.2|7114.7|7112.9|7111.3|7109.5|0
1628703000000|2021-08-11 17:30:00|7113.1|7111.3|7107.6|7105.8|7114.6|7112.8|7107.6|7105.8|0
1628703300000|2021-08-11 17:35:00|7107.4|7105.6|7097.9|7096.1|7108.5|7106.7|7097.9|7096.1|0
1628703600000|2021-08-11 17:40:00|7097.8|7096|7095.3|7093.5|7099.4|7097.6|7091.9|7090.1|0
1628703900000|2021-08-11 17:45:00|7095.5|7093.7|7095.5|7093.7|7100.3|7098.5|7095.5|7093.7|0
1628704200000|2021-08-11 17:50:00|7094.9|7093.1|7097.4|7095.6|7097.5|7095.7|7092.2|7090.4|0
1628704500000|2021-08-11 17:55:00|7097.5|7095.7|7100.3|7098.5|7102.3|7100.5|7096.4|7094.6|0
1628704800000|2021-08-11 18:00:00|7100.1|7098.3|7101.9|7100.1|7102.6|7100.8|7095.7|7093.9|0
1628705100000|2021-08-11 18:05:00|7102|7100.2|7107.7|7105.9|7109.8|7108|7102|7100.2|0
1628705400000|2021-08-11 18:10:00|7107.8|7106|7106.8|7105|7108.3|7106.5|7104.5|7102.7|0
1628705700000|2021-08-11 18:15:00|7107|7105.2|7099.7|7097.9|7107.4|7105.6|7099.7|7097.9|0
1628706000000|2021-08-11 18:20:00|7099.8|7098|7100.2|7098.4|7104.2|7102.4|7098.6|7096.8|0
1628706300000|2021-08-11 18:25:00|7100.3|7098.5|7102.7|7100.9|7103.2|7101.4|7098.5|7096.7|0
1628706600000|2021-08-11 18:30:00|7102.6|7100.8|7106.4|7104.6|7109|7107.2|7102.2|7100.4|0
1628706900000|2021-08-11 18:35:00|7106.2|7104.4|7107.9|7106.1|7108.6|7106.8|7104.9|7103.1|0
1628707200000|2021-08-11 18:40:00|7107.5|7105.7|7108.4|7106.6|7111.3|7109.5|7107.5|7105.7|0
1628707500000|2021-08-11 18:45:00|7108.5|7106.7|7109.3|7107.5|7110.4|7108.6|7106.8|7105|0
1628707800000|2021-08-11 18:50:00|7109.1|7107.3|7108.9|7107.1|7111|7109.2|7108.3|7106.5|0
1628708100000|2021-08-11 18:55:00|7108.8|7107|7108|7106.2|7110.5|7108.7|7106.2|7104.4|0
1628708400000|2021-08-11 19:00:00|7108.5|7106.7|7110.2|7108.4|7110.2|7108.4|7106.1|7104.3|0
1628708700000|2021-08-11 19:05:00|7109.8|7108|7111.5|7109.7|7112|7110.2|7107.8|7106|0
1628709000000|2021-08-11 19:10:00|7111.4|7109.6|7109.7|7107.9|7113|7111.2|7109.3|7107.5|0
1628709300000|2021-08-11 19:15:00|7109.9|7108.1|7107.5|7105.7|7109.9|7108.1|7106.4|7104.6|0
1628709600000|2021-08-11 19:20:00|7107.6|7105.8|7111.7|7109.9|7112.1|7110.3|7107.6|7105.8|0
1628709900000|2021-08-11 19:25:00|7111.8|7110|7112.2|7110.4|7114|7112.2|7110.9|7109.1|0
1628710200000|2021-08-11 19:30:00|7112|7110.2|7108.9|7107.1|7113.2|7111.4|7107|7105.2|0
1628710500000|2021-08-11 19:35:00|7108.5|7106.7|7104|7102.2|7109.2|7107.4|7102.9|7101.1|0
1628710800000|2021-08-11 19:40:00|7104.2|7102.4|7102.6|7100.8|7106.7|7104.9|7102.5|7100.7|0
1628711100000|2021-08-11 19:45:00|7103.5|7101.7|7106.7|7104.9|7109.5|7107.7|7102.9|7101.1|0
1628711400000|2021-08-11 19:50:00|7104.3|7102.5|7104.6|7102.8|7110.8|7109|7103.5|7101.7|0
1628711700000|2021-08-11 19:55:00|7105.2|7103.4|7106.3|7104.5|7108.3|7106.5|7104|7102.2|0
1628712000000|2021-08-11 20:00:00|7106.9|7103.9|7107.6|7104.6|7110.6|7107.6|7105.8|7102.8|0
1628712300000|2021-08-11 20:05:00|7107.5|7104.5|7105.4|7102.4|7107.5|7104.5|7105.4|7102.4|0
1628712600000|2021-08-11 20:10:00|7105.3|7102.3|7103.9|7100.9|7105.3|7102.3|7103.9|7100.9|0
1628712900000|2021-08-11 20:15:00|7103.8|7100.8|7103.4|7100.4|7104|7101|7103.2|7100.2|0
1628713200000|2021-08-11 20:20:00|7103.3|7100.3|7103.4|7100.4|7103.6|7100.6|7102.5|7099.5|0
1628713500000|2021-08-11 20:25:00|7096.8|7093.8|7099.6|7096.6|7100.8|7097.8|7096.1|7093.1|0
1628713800000|2021-08-11 20:30:00|7098.6|7095.6|7101.3|7098.3|7102.4|7099.4|7098.5|7095.5|0
1628714100000|2021-08-11 20:35:00|7101.2|7098.2|7101|7098|7101.2|7098.2|7100.7|7097.7|0
1628714400000|2021-08-11 20:40:00|7101.3|7098.3|7101.9|7098.9|7101.9|7098.9|7100.6|7097.6|0
1628714700000|2021-08-11 20:45:00|7101.7|7098.7|7102.2|7099.2|7102.7|7099.7|7101.6|7098.6|0
1628715000000|2021-08-11 20:50:00|7102|7099|7102.1|7099.1|7103.4|7100.4|7102|7099|0
1628715300000|2021-08-11 20:55:00|7102.2|7099.2|7102.3|7099.3|7102.4|7099.4|7101.9|7098.9|0
1628715600000|2021-08-11 21:00:00|7102.8|7099.8|7101.2|7098.2|7102.8|7099.8|7101.1|7098.1|0
1628715900000|2021-08-11 21:05:00|7101.5|7098.5|7101.6|7098.6|7101.9|7098.9|7100.8|7097.8|0
1628716200000|2021-08-11 21:10:00|7101.5|7098.5|7102|7099|7102.1|7099.1|7101.1|7098.1|0
1628716500000|2021-08-11 21:15:00|7101.8|7098.8|7101.5|7098.5|7101.8|7098.8|7101.2|7098.2|0
1628716800000|2021-08-11 21:20:00|7101.6|7098.6|7101.7|7098.7|7102.1|7099.1|7101.6|7098.6|0
1628717100000|2021-08-11 21:25:00|7101.8|7098.8|7101.8|7098.8|7102.4|7099.4|7101.2|7098.2|0
1628717400000|2021-08-11 21:30:00|7101.6|7098.6|7102.3|7099.3|7102.6|7099.6|7101.4|7098.4|0
1628717700000|2021-08-11 21:35:00|7102.2|7099.2|7102.5|7099.5|7102.5|7099.5|7101.7|7098.7|0
1628718000000|2021-08-11 21:40:00|7102.4|7099.4|7102.2|7099.2|7102.8|7099.8|7101.5|7098.5|0
1628718300000|2021-08-11 21:45:00|7102.3|7099.3|7102.4|7099.4|7102.5|7099.5|7101.8|7098.8|0
1628718600000|2021-08-11 21:50:00|7102.5|7099.5|7102.2|7099.2|7102.5|7099.5|7101.8|7098.8|0
1628718900000|2021-08-11 21:55:00|7102.3|7099.3|7102.4|7099.4|7102.6|7099.6|7102|7099|0
1628719200000|2021-08-11 22:00:00|7102.3|7099.3|7102.2|7099.2|7102.3|7099.3|7102.1|7099.1|0
1628719500000|2021-08-11 22:05:00|7102.1|7099.1|7101.3|7098.3|7102.2|7099.2|7101.2|7098.2|0
1628719800000|2021-08-11 22:10:00|7101.6|7098.6|7101.5|7098.5|7101.6|7098.6|7101.1|7098.1|0
1628720100000|2021-08-11 22:15:00|7101.4|7098.4|7101.5|7098.5|7101.7|7098.7|7101.4|7098.4|0
1628720400000|2021-08-11 22:20:00|7101.6|7098.6|7100.8|7097.8|7101.6|7098.6|7100.8|7097.8|0
1628720700000|2021-08-11 22:25:00|7100.5|7097.5|7098.4|7095.4|7100.5|7097.5|7098.4|7095.4|0
1628721000000|2021-08-11 22:30:00|7098.5|7095.5|7098.5|7095.5|7098.7|7095.7|7098.5|7095.5|0
1628721300000|2021-08-11 22:35:00|7098.6|7095.6|7098.9|7095.9|7098.9|7095.9|7098.5|7095.5|0
1628721600000|2021-08-11 22:40:00|7098.7|7095.7|7099.5|7096.5|7099.8|7096.8|7098.7|7095.7|0
1628721900000|2021-08-11 22:45:00|7099.4|7096.4|7098.7|7095.7|7099.7|7096.7|7098.7|7095.7|0
1628722200000|2021-08-11 22:50:00|7098.8|7095.8|7098.4|7095.4|7098.8|7095.8|7098.3|7095.3|0
1628722500000|2021-08-11 22:55:00|7098.5|7095.5|7099|7096|7099.1|7096.1|7098.4|7095.4|0
1628722800000|2021-08-11 23:00:00|7099.1|7096.1|7099.5|7096.5|7099.5|7096.5|7099.1|7096.1|0
1628723100000|2021-08-11 23:05:00|7099.1|7096.1|7099.3|7096.3|7099.6|7096.6|7099.1|7096.1|0
1628723400000|2021-08-11 23:10:00|7098.9|7095.9|7099|7096|7099.3|7096.3|7098.5|7095.5|0
1628723700000|2021-08-11 23:15:00|7099.3|7096.3|7098.7|7095.7|7099.4|7096.4|7098.4|7095.4|0
1628724000000|2021-08-11 23:20:00|7098.5|7095.5|7098.7|7095.7|7098.9|7095.9|7098.4|7095.4|0
1628724300000|2021-08-11 23:25:00|7098.8|7095.8|7098.4|7095.4|7098.9|7095.9|7098.4|7095.4|0
1628724600000|2021-08-11 23:30:00|7098.5|7095.5|7098.2|7095.2|7098.6|7095.6|7098.2|7095.2|0
1628724900000|2021-08-11 23:35:00|7098.1|7095.1|7098.2|7095.2|7098.9|7095.9|7097.5|7094.5|0
1628725200000|2021-08-11 23:40:00|7098.1|7095.1|7096.8|7093.8|7098.1|7095.1|7096.2|7093.2|0
1628725500000|2021-08-11 23:45:00|7096.7|7093.7|7096|7093|7097.1|7094.1|7096|7093|0
1628725800000|2021-08-11 23:50:00|7096.2|7093.2|7097.5|7094.5|7097.5|7094.5|7095.9|7092.9|0
1628726100000|2021-08-11 23:55:00|7097.1|7094.1|7101|7096|7101|7097|7097.1|7094.1|0
1628726400000|2021-08-12 00:00:00|7101.1|7096.1|7100.9|7095.9|7101.4|7096.4|7099.4|7094.4|0
1628726700000|2021-08-12 00:05:00|7101|7096|7103|7098|7103.1|7098.1|7100.5|7095.5|0
1628727000000|2021-08-12 00:10:00|7103.1|7098.1|7104.8|7099.8|7104.8|7099.8|7102.2|7097.2|0
1628727300000|2021-08-12 00:15:00|7104.7|7099.7|7104|7099|7105.2|7100.2|7103.7|7098.7|0
1628727600000|2021-08-12 00:20:00|7103.9|7098.9|7103.9|7098.9|7104.8|7099.8|7103.5|7098.5|0
1628727900000|2021-08-12 00:25:00|7104|7099|7104.3|7099.3|7104.5|7099.5|7103.9|7098.9|0
1628728200000|2021-08-12 00:30:00|7104.2|7099.2|7104.9|7099.9|7105.9|7100.9|7103.9|7098.9|0
1628728500000|2021-08-12 00:35:00|7105|7100|7104.1|7099.1|7105.5|7100.5|7103.8|7098.8|0
1628728800000|2021-08-12 00:40:00|7104.2|7099.2|7104.1|7099.1|7104.2|7099.2|7102.9|7097.9|0
1628729100000|2021-08-12 00:45:00|7104.2|7099.2|7103|7098|7104.5|7099.5|7102.3|7097.3|0
1628729400000|2021-08-12 00:50:00|7102.9|7097.9|7103.5|7098.5|7103.6|7098.6|7102.6|7097.6|0
1628729700000|2021-08-12 00:55:00|7103.4|7098.4|7103.6|7098.6|7104.2|7099.2|7103.1|7098.1|0
1628730000000|2021-08-12 01:00:00|7103.5|7098.5|7104.2|7099.2|7104.7|7099.7|7103|7098|0
1628730300000|2021-08-12 01:05:00|7104.3|7099.3|7104.7|7099.7|7104.8|7099.8|7103.8|7098.8|0
1628730600000|2021-08-12 01:10:00|7104.6|7099.6|7104.8|7099.8|7105.3|7100.3|7104.4|7099.4|0
1628730900000|2021-08-12 01:15:00|7104.7|7099.7|7105.9|7100.9|7106.3|7101.3|7104.1|7099.1|0
1628731200000|2021-08-12 01:20:00|7105.8|7100.8|7105.5|7100.5|7106.2|7101.2|7105.1|7100.1|0
1628731500000|2021-08-12 01:25:00|7105.6|7100.6|7106.2|7101.2|7106.9|7101.9|7105.3|7100.3|0
1628731800000|2021-08-12 01:30:00|7106.3|7101.3|7107.3|7102.3|7107.9|7102.9|7106|7101|0
1628732100000|2021-08-12 01:35:00|7107.4|7102.4|7107.1|7102.1|7107.7|7102.7|7106.4|7101.4|0
1628732400000|2021-08-12 01:40:00|7107|7102|7105.9|7100.9|7107.4|7102.4|7105.3|7100.3|0
1628732700000|2021-08-12 01:45:00|7105.8|7100.8|7105.4|7100.4|7106.4|7101.4|7104.9|7099.9|0
1628733000000|2021-08-12 01:50:00|7105.5|7100.5|7104.9|7099.9|7106.4|7101.4|7104.4|7099.4|0
1628733300000|2021-08-12 01:55:00|7104.8|7099.8|7104.7|7099.7|7105.2|7100.2|7104.1|7099.1|0
1628733600000|2021-08-12 02:00:00|7104.6|7099.6|7106.1|7101.1|7106.2|7101.2|7104.3|7099.3|0
1628733900000|2021-08-12 02:05:00|7106.2|7101.2|7106.1|7101.1|7107.5|7102.5|7105.5|7100.5|0
1628734200000|2021-08-12 02:10:00|7106.2|7101.2|7105.9|7100.9|7106.6|7101.6|7104.9|7099.9|0
1628734500000|2021-08-12 02:15:00|7105.8|7100.8|7105.1|7100.1|7105.8|7100.8|7104|7099|0
1628734800000|2021-08-12 02:20:00|7105.2|7100.2|7104.8|7099.8|7105.8|7100.8|7104.4|7099.4|0
1628735100000|2021-08-12 02:25:00|7104.7|7099.7|7105.2|7100.2|7105.5|7100.5|7104.4|7099.4|0
1628735400000|2021-08-12 02:30:00|7105.1|7100.1|7104.8|7099.8|7105.8|7100.8|7104.5|7099.5|0
1628735700000|2021-08-12 02:35:00|7104.7|7099.7|7105.1|7100.1|7105.5|7100.5|7104.2|7099.2|0
1628736000000|2021-08-12 02:40:00|7105.2|7100.2|7105.3|7100.3|7105.9|7100.9|7104.7|7099.7|0
1628736300000|2021-08-12 02:45:00|7105.2|7100.2|7106.6|7101.6|7106.7|7101.7|7104.9|7099.9|0
1628736600000|2021-08-12 02:50:00|7106.5|7101.5|7105.2|7100.2|7106.6|7101.6|7105|7100|0
1628736900000|2021-08-12 02:55:00|7105.1|7100.1|7105.2|7100.2|7105.4|7100.4|7104.5|7099.5|0
1628737200000|2021-08-12 03:00:00|7105.1|7100.1|7106.5|7101.5|7106.5|7101.5|7104.7|7099.7|0
1628737500000|2021-08-12 03:05:00|7106.6|7101.6|7107.2|7102.2|7107.6|7102.6|7106.4|7101.4|0
1628737800000|2021-08-12 03:10:00|7107.3|7102.3|7106.8|7101.8|7107.5|7102.5|7106.1|7101.1|0
1628738100000|2021-08-12 03:15:00|7106.9|7101.9|7106.5|7101.5|7107|7102|7106.1|7101.1|0
1628738400000|2021-08-12 03:20:00|7106.4|7101.4|7106.3|7101.3|7106.9|7101.9|7105.7|7100.7|0
1628738700000|2021-08-12 03:25:00|7106.2|7101.2|7106.4|7101.4|7106.9|7101.9|7105.9|7100.9|0
1628739000000|2021-08-12 03:30:00|7106.5|7101.5|7107.3|7102.3|7107.7|7102.7|7106.3|7101.3|0
1628739300000|2021-08-12 03:35:00|7107.2|7102.2|7107.5|7102.5|7107.8|7102.8|7107|7102|0
1628739600000|2021-08-12 03:40:00|7107.4|7102.4|7107.7|7102.7|7108|7103|7107.3|7102.3|0
1628739900000|2021-08-12 03:45:00|7107.8|7102.8|7108.2|7103.2|7108.3|7103.3|7107.5|7102.5|0
1628740200000|2021-08-12 03:50:00|7108.3|7103.3|7107.8|7102.8|7108.7|7103.7|7107.6|7102.6|0
1628740500000|2021-08-12 03:55:00|7107.9|7102.9|7108|7103|7108.3|7103.3|7107.7|7102.7|0
1628740800000|2021-08-12 04:00:00|7108.1|7103.1|7107.2|7102.2|7108.2|7103.2|7107|7102|0
1628741100000|2021-08-12 04:05:00|7107.1|7102.1|7107.1|7102.1|7107.2|7102.2|7106.5|7101.5|0
1628741400000|2021-08-12 04:10:00|7107|7102|7106.1|7101.1|7107.3|7102.3|7106.1|7101.1|0
1628741700000|2021-08-12 04:15:00|7106|7101|7106.6|7101.6|7106.8|7101.8|7105.9|7100.9|0
1628742000000|2021-08-12 04:20:00|7106.5|7101.5|7106.1|7101.1|7106.7|7101.7|7105.9|7100.9|0
1628742300000|2021-08-12 04:25:00|7106|7101|7105.5|7100.5|7106|7101|7105|7100|0
1628742600000|2021-08-12 04:30:00|7105.6|7100.6|7105.2|7100.2|7105.8|7100.8|7105|7100|0
1628742900000|2021-08-12 04:35:00|7105.1|7100.1|7105.6|7100.6|7106|7101|7105.1|7100.1|0
1628743200000|2021-08-12 04:40:00|7105.5|7100.5|7104.4|7099.4|7105.6|7100.6|7104.4|7099.4|0
1628743500000|2021-08-12 04:45:00|7104.3|7099.3|7104.2|7099.2|7105.2|7100.2|7104.1|7099.1|0
1628743800000|2021-08-12 04:50:00|7104.3|7099.3|7104.1|7099.1|7104.7|7099.7|7103.8|7098.8|0
1628744100000|2021-08-12 04:55:00|7104.2|7099.2|7104.6|7099.6|7104.8|7099.8|7103.9|7098.9|0
1628744400000|2021-08-12 05:00:00|7104.5|7099.5|7103.2|7098.2|7104.8|7099.8|7102.7|7097.7|0
1628744700000|2021-08-12 05:05:00|7103.3|7098.3|7103.8|7098.8|7103.9|7098.9|7102.3|7097.3|0
1628745000000|2021-08-12 05:10:00|7103.7|7098.7|7104|7099|7104.2|7099.2|7102.8|7097.8|0
1628745300000|2021-08-12 05:15:00|7103.9|7098.9|7104|7099|7104.5|7099.5|7103.8|7098.8|0
1628745600000|2021-08-12 05:20:00|7103.9|7098.9|7103.2|7098.2|7105.1|7100.1|7103.2|7098.2|0
1628745900000|2021-08-12 05:25:00|7103.4|7098.4|7102.1|7097.1|7104.3|7099.3|7101.8|7096.8|0
1628746200000|2021-08-12 05:30:00|7102.2|7097.2|7102.5|7097.5|7103.5|7098.5|7101.9|7096.9|0
1628746500000|2021-08-12 05:35:00|7102.4|7097.4|7101.6|7096.6|7102.6|7097.6|7101.4|7096.4|0
1628746800000|2021-08-12 05:40:00|7101.8|7096.8|7100.6|7095.6|7102.1|7097.1|7100.4|7095.4|0
1628747100000|2021-08-12 05:45:00|7100.4|7095.4|7101.3|7096.3|7101.4|7096.4|7100.1|7095.1|0
1628747400000|2021-08-12 05:50:00|7101.4|7096.4|7101.3|7096.3|7101.7|7096.7|7100.4|7095.4|0
1628747700000|2021-08-12 05:55:00|7101.2|7096.2|7100.6|7095.6|7102.2|7097.2|7100.4|7095.4|0
1628748000000|2021-08-12 06:00:00|7100.7|7095.7|7101.8|7096.8|7102.1|7097.1|7100.4|7095.4|0
1628748300000|2021-08-12 06:05:00|7101.6|7096.6|7102.7|7097.7|7102.9|7097.9|7101.3|7096.3|0
1628748600000|2021-08-12 06:10:00|7102.8|7097.8|7103.4|7098.4|7103.6|7098.6|7102.7|7097.7|0
1628748900000|2021-08-12 06:15:00|7103.5|7098.5|7104.5|7099.5|7104.5|7099.5|7102.9|7097.9|0
1628749200000|2021-08-12 06:20:00|7104.8|7099.8|7103.9|7098.9|7105.3|7100.3|7103.6|7098.6|0
1628749500000|2021-08-12 06:25:00|7103.8|7098.8|7103.2|7098.2|7104.4|7099.4|7102.5|7097.5|0
1628749800000|2021-08-12 06:30:00|7103.1|7098.1|7102.6|7097.6|7103.3|7098.3|7101.9|7096.9|0
1628750100000|2021-08-12 06:35:00|7102.5|7097.5|7098|7093|7103.1|7098.1|7097.3|7092.3|0
1628750400000|2021-08-12 06:40:00|7098.2|7093.2|7099.1|7094.1|7099.6|7094.6|7097.9|7092.9|0
1628750700000|2021-08-12 06:45:00|7099.2|7094.2|7098.8|7093.8|7099.6|7094.6|7098.2|7093.2|0
1628751000000|2021-08-12 06:50:00|7098.9|7093.9|7098.8|7093.8|7099.6|7094.6|7098.6|7093.6|0
1628751300000|2021-08-12 06:55:00|7098.6|7093.6|7097.7|7092.7|7099|7094|7096.2|7091.2|0
1628751600000|2021-08-12 07:00:00|7097.3|7092.3|7096.6|7091.6|7100.1|7095.1|7096.6|7091.6|0
1628751900000|2021-08-12 07:05:00|7096.5|7091.5|7096.9|7091.9|7097.6|7092.6|7095.1|7090.1|0
1628752200000|2021-08-12 07:10:00|7097.2|7092.2|7099.2|7094.2|7100.1|7095.1|7096|7091|0
1628752500000|2021-08-12 07:15:00|7099.1|7094.1|7099|7094|7099.7|7094.7|7097.4|7092.4|0
1628752800000|2021-08-12 07:20:00|7099.1|7094.1|7099.7|7094.7|7101.3|7096.3|7098.9|7093.9|0
1628753100000|2021-08-12 07:25:00|7099.8|7094.8|7099.1|7094.1|7099.9|7094.9|7096.4|7091.4|0
1628753400000|2021-08-12 07:30:00|7099|7094|7100|7095|7100.7|7095.7|7098.7|7093.7|0
1628753700000|2021-08-12 07:35:00|7100.2|7095.2|7101.2|7096.2|7101.2|7096.2|7099.9|7094.9|0
1628754000000|2021-08-12 07:40:00|7101|7096|7100|7095|7101.1|7096.1|7099.2|7094.2|0
1628754300000|2021-08-12 07:45:00|7099.9|7094.9|7101.6|7096.6|7101.9|7096.9|7099.4|7094.4|0
1628754600000|2021-08-12 07:50:00|7101.7|7096.7|7095.1|7090.1|7101.9|7096.9|7094.9|7089.9|0
1628754900000|2021-08-12 07:55:00|7095.2|7090.2|7094.9|7089.9|7095.6|7090.6|7094.2|7089.2|0
1628755200000|2021-08-12 08:00:00|7095|7090|7087.9|7084.9|7095.1|7090.8|7087.9|7084.9|0
1628755500000|2021-08-12 08:05:00|7088.9|7085.9|7086.2|7083.2|7091.1|7088.1|7085.5|7082.5|0
1628755800000|2021-08-12 08:10:00|7086.1|7083.1|7078.8|7075.8|7086.3|7083.3|7078.8|7075.8|0
1628756100000|2021-08-12 08:15:00|7079|7076|7084.1|7081.1|7084.4|7081.4|7078.4|7075.4|0
1628756400000|2021-08-12 08:20:00|7084.4|7081.4|7084.7|7081.7|7086.7|7083.7|7083.2|7080.2|0
1628756700000|2021-08-12 08:25:00|7085.4|7082.4|7085.8|7082.8|7087.1|7084.1|7084.7|7081.7|0
1628757000000|2021-08-12 08:30:00|7085.2|7082.2|7090.9|7087.9|7090.9|7087.9|7084.9|7081.9|0
1628757300000|2021-08-12 08:35:00|7091.1|7088.1|7090.3|7087.3|7092.8|7089.8|7089.3|7086.3|0
1628757600000|2021-08-12 08:40:00|7089.7|7086.7|7088.8|7085.8|7092.4|7089.4|7087.5|7084.5|0
1628757900000|2021-08-12 08:45:00|7088.9|7085.9|7087.3|7084.3|7091.2|7088.2|7085.9|7082.9|0
1628758200000|2021-08-12 08:50:00|7087|7084|7088|7085|7090.6|7087.6|7086|7083|0
1628758500000|2021-08-12 08:55:00|7088.1|7085.1|7089.8|7086.8|7092.9|7089.9|7087.2|7084.2|0
1628758800000|2021-08-12 09:00:00|7089.7|7086.7|7090.3|7087.3|7091.1|7088.1|7088.1|7085.1|0
1628759100000|2021-08-12 09:05:00|7089.4|7086.4|7089.2|7086.2|7090.2|7087.2|7086.5|7083.5|0
1628759400000|2021-08-12 09:10:00|7089.3|7086.3|7087.6|7084.6|7089.4|7086.4|7086.3|7083.3|0
1628759700000|2021-08-12 09:15:00|7087.2|7084.2|7092.5|7089.5|7092.5|7089.5|7086.6|7083.6|0
1628760000000|2021-08-12 09:20:00|7092|7089|7097|7094|7097.3|7094.3|7092|7089|0
1628760300000|2021-08-12 09:25:00|7096.7|7093.7|7098.1|7095.1|7099.6|7096.6|7096.4|7093.4|0
1628760600000|2021-08-12 09:30:00|7097.6|7094.6|7097.9|7094.9|7099.1|7096.1|7097.1|7094.1|0
1628760900000|2021-08-12 09:35:00|7097.1|7094.1|7096.8|7093.8|7098.3|7095.3|7096.4|7093.4|0
1628761200000|2021-08-12 09:40:00|7096.7|7093.7|7097|7094|7099|7096|7096.7|7093.7|0
1628761500000|2021-08-12 09:45:00|7098.2|7095.2|7097.8|7094.8|7098.8|7095.8|7096.8|7093.8|0
1628761800000|2021-08-12 09:50:00|7099|7096|7086.7|7083.7|7099|7096|7072.1|7069.1|0
1628762100000|2021-08-12 09:55:00|7087|7084|7094.1|7091.1|7098.7|7095.7|7086.5|7083.5|0
1628762400000|2021-08-12 10:00:00|7093.9|7090.9|7094.8|7091.8|7096.3|7093.3|7093.9|7090.9|0
1628762700000|2021-08-12 10:05:00|7095.5|7092.5|7097.3|7094.3|7097.5|7094.5|7094.8|7091.8|0
1628763000000|2021-08-12 10:10:00|7096.5|7093.5|7093|7090|7097.3|7094.3|7092.8|7089.8|0
1628763300000|2021-08-12 10:15:00|7092.8|7089.8|7091.8|7088.8|7094.2|7091.2|7086.4|7083.4|0
1628763600000|2021-08-12 10:20:00|7091.7|7088.7|7093|7090|7093.2|7090.2|7091.4|7088.4|0
1628763900000|2021-08-12 10:25:00|7092.7|7089.7|7092.9|7089.9|7093.5|7090.5|7089.5|7086.5|0
1628764200000|2021-08-12 10:30:00|7092.8|7089.8|7091.9|7088.9|7093.8|7090.8|7091.6|7088.6|0
1628764500000|2021-08-12 10:35:00|7092.1|7089.1|7090.7|7087.7|7092.2|7089.2|7088.2|7085.2|0
1628764800000|2021-08-12 10:40:00|7090.8|7087.8|7089.4|7086.4|7092.7|7089.7|7089.4|7086.4|0
1628765100000|2021-08-12 10:45:00|7088.1|7085.1|7092.2|7089.2|7093.2|7090.2|7088.1|7085.1|0
1628765400000|2021-08-12 10:50:00|7092.3|7089.3|7090|7087|7094.2|7091.2|7090|7087|0
1628765700000|2021-08-12 10:55:00|7091.5|7088.5|7089.5|7086.5|7091.7|7088.7|7088.5|7085.5|0
1628766000000|2021-08-12 11:00:00|7089.6|7086.6|7088.9|7085.9|7091.2|7088.2|7087.1|7084.1|0
1628766300000|2021-08-12 11:05:00|7089.3|7086.3|7089.8|7086.8|7090.6|7087.6|7087|7084|0
1628766600000|2021-08-12 11:10:00|7089.7|7086.7|7090.4|7087.4|7090.7|7087.7|7088.7|7085.7|0
1628766900000|2021-08-12 11:15:00|7090.3|7087.3|7092.1|7089.1|7092.5|7089.5|7090.2|7087.2|0
1628767200000|2021-08-12 11:20:00|7092.2|7089.2|7090.7|7087.7|7092.7|7089.7|7090.2|7087.2|0
1628767500000|2021-08-12 11:25:00|7090.8|7087.8|7091.4|7088.4|7091.9|7088.9|7090.7|7087.7|0
1628767800000|2021-08-12 11:30:00|7091.2|7088.2|7093.6|7090.6|7093.6|7090.6|7091.2|7088.2|0
1628768100000|2021-08-12 11:35:00|7093.5|7090.5|7094.4|7091.4|7094.5|7091.5|7092.7|7089.7|0
1628768400000|2021-08-12 11:40:00|7094.5|7091.5|7095.2|7092.2|7095.6|7092.6|7094.4|7091.4|0
1628768700000|2021-08-12 11:45:00|7095.5|7092.5|7096.1|7093.1|7096.3|7093.3|7094.7|7091.7|0
1628769000000|2021-08-12 11:50:00|7096|7093|7094.9|7091.9|7096|7093|7094.6|7091.6|0
1628769300000|2021-08-12 11:55:00|7095.1|7092.1|7096.1|7093.1|7096.2|7093.2|7094.9|7091.9|0
1628769600000|2021-08-12 12:00:00|7095.8|7092.8|7096.4|7093.4|7096.6|7093.6|7095.1|7092.1|0
1628769900000|2021-08-12 12:05:00|7096.6|7093.6|7096.5|7093.5|7097.7|7094.7|7095.7|7092.7|0
1628770200000|2021-08-12 12:10:00|7096.4|7093.4|7097.5|7094.5|7097.6|7094.6|7096|7093|0
1628770500000|2021-08-12 12:15:00|7097.6|7094.6|7099.4|7096.4|7100|7097|7097.6|7094.6|0
1628770800000|2021-08-12 12:20:00|7099.1|7096.1|7095.2|7092.2|7100.2|7097.2|7095|7092|0
1628771100000|2021-08-12 12:25:00|7095.3|7092.3|7092|7089|7095.7|7092.7|7090.2|7087.2|0
1628771400000|2021-08-12 12:30:00|7091.9|7088.9|7089.8|7086.8|7092|7089|7087.3|7084.3|0
1628771700000|2021-08-12 12:35:00|7089.4|7086.4|7087.8|7084.8|7090.7|7087.7|7087.8|7084.8|0
1628772000000|2021-08-12 12:40:00|7088|7085|7085.3|7082.3|7089.3|7086.3|7085.3|7082.3|0
1628772300000|2021-08-12 12:45:00|7085.4|7082.4|7082.6|7079.6|7085.7|7082.7|7080.8|7077.8|0
1628772600000|2021-08-12 12:50:00|7082.7|7079.7|7075|7072|7083.2|7080.2|7074.2|7071.2|0
1628772900000|2021-08-12 12:55:00|7074.9|7071.9|7079.8|7076.8|7080|7077|7074.9|7071.9|0
1628773200000|2021-08-12 13:00:00|7079.9|7076.9|7079.1|7076.1|7079.9|7076.9|7076.6|7073.6|0
1628773500000|2021-08-12 13:05:00|7079.2|7076.2|7084.4|7081.4|7084.5|7081.5|7079.2|7076.2|0
1628773800000|2021-08-12 13:10:00|7084.5|7081.5|7082|7079|7085.1|7082.1|7080.9|7077.9|0
1628774100000|2021-08-12 13:15:00|7081.7|7078.7|7079.5|7076.5|7081.9|7078.9|7079.1|7076.1|0
1628774400000|2021-08-12 13:20:00|7079.6|7076.6|7081|7078|7082.1|7079.1|7078.2|7075.2|0
1628774700000|2021-08-12 13:25:00|7086.2|7083.2|7078|7075|7086.2|7083.2|7077.7|7074.7|0
1628775000000|2021-08-12 13:30:00|7075.7|7072.7|7065.3|7063.5|7077.3|7074.3|7055.7|7053.9|0
1628775300000|2021-08-12 13:35:00|7061.2|7059.4|7047.6|7045.8|7061.2|7059.4|7039.2|7037.4|0
1628775600000|2021-08-12 13:40:00|7046.8|7045|7048.5|7046.7|7050.3|7048.5|7039.7|7037.9|0
1628775900000|2021-08-12 13:45:00|7046.7|7044.9|7057.8|7056|7063|7061.2|7039.4|7037.6|0
1628776200000|2021-08-12 13:50:00|7056.6|7054.8|7047.7|7045.9|7062.9|7061.1|7047.6|7045.8|0
1628776500000|2021-08-12 13:55:00|7047.4|7045.6|7053.1|7051.3|7062.9|7061.1|7046.2|7044.4|0
1628776800000|2021-08-12 14:00:00|7053.2|7051.4|7039.2|7037.4|7055.6|7053.8|7033.8|7032|0
1628777100000|2021-08-12 14:05:00|7038.9|7037.1|7037|7035.2|7039.6|7037.8|7031.7|7029.9|0
1628777400000|2021-08-12 14:10:00|7036.8|7035|7050.7|7048.9|7052.7|7050.9|7036|7034.2|0
1628777700000|2021-08-12 14:15:00|7050.6|7048.8|7060.7|7058.9|7060.7|7058.9|7043|7041.2|0
1628778000000|2021-08-12 14:20:00|7060.8|7059|7064|7062.2|7066.2|7064.4|7057.6|7055.8|0
1628778300000|2021-08-12 14:25:00|7064.6|7062.8|7069.2|7067.4|7071.8|7070|7062.3|7060.5|0
1628778600000|2021-08-12 14:30:00|7070.3|7068.5|7075.8|7074|7078.1|7076.3|7070.3|7068.5|0
1628778900000|2021-08-12 14:35:00|7075.4|7073.6|7069.2|7067.4|7079.1|7077.3|7069.1|7067.3|0
1628779200000|2021-08-12 14:40:00|7068.9|7067.1|7066.6|7064.8|7072.2|7070.4|7065.4|7063.6|0
1628779500000|2021-08-12 14:45:00|7067.3|7065.5|7073.1|7071.3|7073.1|7071.3|7065.7|7063.9|0
1628779800000|2021-08-12 14:50:00|7072.8|7071|7080.9|7079.1|7081.2|7079.4|7072.6|7070.8|0
1628780100000|2021-08-12 14:55:00|7080.7|7078.9|7082.9|7081.1|7082.9|7081.1|7076.2|7074.4|0
1628780400000|2021-08-12 15:00:00|7083.4|7081.6|7076.6|7074.8|7087.2|7085.4|7076.6|7074.8|0
1628780700000|2021-08-12 15:05:00|7076.5|7074.7|7077.4|7075.6|7087.9|7086.1|7076.4|7074.6|0
1628781000000|2021-08-12 15:10:00|7077.8|7076|7075.3|7073.5|7083.6|7081.8|7075.3|7073.5|0
1628781300000|2021-08-12 15:15:00|7075.5|7073.7|7080.7|7078.9|7081.6|7079.8|7075.2|7073.4|0
1628781600000|2021-08-12 15:20:00|7081.3|7079.5|7081.5|7079.7|7086.7|7084.9|7079.7|7077.9|0
1628781900000|2021-08-12 15:25:00|7081.9|7080.1|7081.4|7079.6|7084.7|7082.9|7080.7|7078.9|0
1628782200000|2021-08-12 15:30:00|7081.2|7079.4|7096.7|7094.9|7098.9|7097.1|7080.9|7079.1|0
1628782500000|2021-08-12 15:35:00|7096.6|7094.8|7094.8|7093|7097.7|7095.9|7092.1|7090.3|0
1628782800000|2021-08-12 15:40:00|7095.3|7093.5|7098.5|7096.7|7101.3|7099.5|7094.4|7092.6|0
1628783100000|2021-08-12 15:45:00|7098.7|7096.9|7093.4|7091.6|7099.6|7097.8|7093.4|7091.6|0
1628783400000|2021-08-12 15:50:00|7093.7|7091.9|7106|7104.2|7107|7105.2|7091.4|7089.6|0
1628783700000|2021-08-12 15:55:00|7105.8|7104|7103.9|7102.1|7106.6|7104.8|7100|7098.2|0
1628784000000|2021-08-12 16:00:00|7104.3|7102.5|7098.1|7096.3|7106.6|7104.8|7097.5|7095.7|0
1628784300000|2021-08-12 16:05:00|7098|7096.2|7097.8|7096|7100.9|7099.1|7097.1|7095.3|0
1628784600000|2021-08-12 16:10:00|7097.6|7095.8|7099|7097.2|7102|7100.2|7093.4|7091.6|0
1628784900000|2021-08-12 16:15:00|7099.1|7097.3|7094.6|7092.8|7101.3|7099.5|7093.2|7091.4|0
1628785200000|2021-08-12 16:20:00|7094.8|7093|7091|7089.2|7095.2|7093.4|7090.2|7088.4|0
1628785500000|2021-08-12 16:25:00|7091.1|7089.3|7092.4|7090.6|7094.2|7092.4|7090.9|7089.1|0
1628785800000|2021-08-12 16:30:00|7092.7|7090.9|7095.7|7093.9|7096.3|7094.5|7092.1|7090.3|0
1628786100000|2021-08-12 16:35:00|7095.6|7093.8|7094.4|7092.6|7098.7|7096.9|7094.2|7092.4|0
1628786400000|2021-08-12 16:40:00|7094.8|7093|7089.1|7087.3|7094.8|7093|7086.9|7085.1|0
1628786700000|2021-08-12 16:45:00|7089.5|7087.7|7095.8|7094|7096|7094.2|7089.2|7087.4|0
1628787000000|2021-08-12 16:50:00|7095.7|7093.9|7092.8|7091|7099.8|7098|7092.8|7091|0
1628787300000|2021-08-12 16:55:00|7092.9|7091.1|7092.5|7090.7|7095.3|7093.5|7091|7089.2|0
1628787600000|2021-08-12 17:00:00|7092|7090.2|7094.2|7092.4|7094.4|7092.6|7087.7|7085.9|0
1628787900000|2021-08-12 17:05:00|7094.4|7092.6|7097.9|7096.1|7098|7096.2|7093.5|7091.7|0
1628788200000|2021-08-12 17:10:00|7098|7096.2|7094.8|7093|7098|7096.2|7093.3|7091.5|0
1628788500000|2021-08-12 17:15:00|7095.1|7093.3|7087.2|7085.4|7097.2|7095.4|7086.7|7084.9|0
1628788800000|2021-08-12 17:20:00|7087.3|7085.5|7084.6|7082.8|7088.6|7086.8|7084.3|7082.5|0
1628789100000|2021-08-12 17:25:00|7084.5|7082.7|7090.5|7088.7|7090.6|7088.8|7084.5|7082.7|0
1628789400000|2021-08-12 17:30:00|7090.6|7088.8|7096.9|7095.1|7097.2|7095.4|7090|7088.2|0
1628789700000|2021-08-12 17:35:00|7096.8|7095|7096.6|7094.8|7098.4|7096.6|7095.9|7094.1|0
1628790000000|2021-08-12 17:40:00|7096.8|7095|7096.4|7094.6|7099.3|7097.5|7094.1|7092.3|0
1628790300000|2021-08-12 17:45:00|7096.7|7094.9|7097.6|7095.8|7098.8|7097|7096|7094.2|0
1628790600000|2021-08-12 17:50:00|7097.4|7095.6|7101.6|7099.8|7102.8|7101|7096.4|7094.6|0
1628790900000|2021-08-12 17:55:00|7102.1|7100.3|7099.6|7097.8|7103.1|7101.3|7099.5|7097.7|0
1628791200000|2021-08-12 18:00:00|7099.7|7097.9|7101.3|7099.5|7102.2|7100.4|7098.7|7096.9|0
1628791500000|2021-08-12 18:05:00|7101.1|7099.3|7104.8|7103|7105|7103.2|7100.1|7098.3|0
1628791800000|2021-08-12 18:10:00|7104.9|7103.1|7107.1|7105.3|7107.5|7105.7|7102.4|7100.6|0
1628792100000|2021-08-12 18:15:00|7107|7105.2|7107.2|7105.4|7108.7|7106.9|7105.7|7103.9|0
1628792400000|2021-08-12 18:20:00|7107.1|7105.3|7107.7|7105.9|7107.9|7106.1|7104.6|7102.8|0
1628792700000|2021-08-12 18:25:00|7107.5|7105.7|7108.8|7107|7108.9|7107.1|7103.4|7101.6|0
1628793000000|2021-08-12 18:30:00|7108.4|7106.6|7109.6|7107.8|7112.4|7110.6|7108.3|7106.5|0
1628793300000|2021-08-12 18:35:00|7109.7|7107.9|7109.5|7107.7|7111.1|7109.3|7107.7|7105.9|0
1628793600000|2021-08-12 18:40:00|7109.6|7107.8|7111.4|7109.6|7112|7110.2|7108.2|7106.4|0
1628793900000|2021-08-12 18:45:00|7111.3|7109.5|7108.8|7107|7113|7111.2|7107.6|7105.8|0
1628794200000|2021-08-12 18:50:00|7108.5|7106.7|7113.2|7111.4|7113.6|7111.8|7108.2|7106.4|0
1628794500000|2021-08-12 18:55:00|7113.1|7111.3|7114.5|7112.7|7116.2|7114.4|7112.2|7110.4|0
1628794800000|2021-08-12 19:00:00|7114.8|7113|7117.9|7116.1|7119.3|7117.5|7114.1|7112.3|0
1628795100000|2021-08-12 19:05:00|7117.7|7115.9|7118.4|7116.6|7120.5|7118.7|7117.4|7115.6|0
1628795400000|2021-08-12 19:10:00|7118.2|7116.4|7116.5|7114.7|7119.3|7117.5|7115.4|7113.6|0
1628795700000|2021-08-12 19:15:00|7116.4|7114.6|7116.7|7114.9|7117.9|7116.1|7115.2|7113.4|0
1628796000000|2021-08-12 19:20:00|7116.5|7114.7|7117.4|7115.6|7119.6|7117.8|7115|7113.2|0
1628796300000|2021-08-12 19:25:00|7117.2|7115.4|7119.7|7117.9|7119.7|7117.9|7116.5|7114.7|0
1628796600000|2021-08-12 19:30:00|7119.6|7117.8|7120.6|7118.8|7121.7|7119.9|7116.2|7114.4|0
1628796900000|2021-08-12 19:35:00|7120.7|7118.9|7124.3|7122.5|7124.3|7122.5|7120.6|7118.8|0
1628797200000|2021-08-12 19:40:00|7124.4|7122.6|7124.2|7122.4|7125.3|7123.5|7121.4|7119.6|0
1628797500000|2021-08-12 19:45:00|7124.6|7122.8|7120.5|7118.7|7124.6|7122.8|7119.5|7117.7|0
1628797800000|2021-08-12 19:50:00|7117.7|7115.9|7123.6|7121.8|7123.9|7122.1|7116|7114.2|0
1628798100000|2021-08-12 19:55:00|7123.5|7121.7|7120|7118.2|7124.2|7122.4|7119.4|7117.6|0
1628798400000|2021-08-12 20:00:00|7120.6|7117.6|7117.4|7114.4|7121.1|7118.1|7108.9|7105.9|0
1628798700000|2021-08-12 20:05:00|7117.5|7114.5|7121.7|7118.7|7122.4|7119.4|7117.4|7114.4|0
1628799000000|2021-08-12 20:10:00|7121.8|7118.8|7122.2|7119.2|7122.2|7119.2|7120.1|7117.1|0
1628799300000|2021-08-12 20:15:00|7122.1|7119.1|7121.9|7118.9|7122.3|7119.3|7120.5|7117.5|0
1628799600000|2021-08-12 20:20:00|7121.8|7118.8|7121.5|7118.5|7122.4|7119.4|7121.3|7118.3|0
1628799900000|2021-08-12 20:25:00|7121.6|7118.6|7123.3|7120.3|7123.3|7120.3|7121.6|7118.6|0
1628800200000|2021-08-12 20:30:00|7123.2|7120.2|7123|7120|7124.2|7121.2|7122.4|7119.4|0
1628800500000|2021-08-12 20:35:00|7122.9|7119.9|7122.9|7119.9|7123.9|7120.9|7122.3|7119.3|0
1628800800000|2021-08-12 20:40:00|7123|7120|7121.5|7118.5|7123|7120|7121.5|7118.5|0
1628801100000|2021-08-12 20:45:00|7121.7|7118.7|7123.1|7120.1|7123.4|7120.4|7121.3|7118.3|0
1628801400000|2021-08-12 20:50:00|7123.4|7120.4|7124|7121|7124.3|7121.3|7122.6|7119.6|0
1628801700000|2021-08-12 20:55:00|7123.9|7120.9|7124|7121|7124.2|7121.2|7123.2|7120.2|0
1628802000000|2021-08-12 21:00:00|7124.2|7121.2|7123.2|7120.2|7124.3|7121.3|7123.1|7120.1|0
1628802300000|2021-08-12 21:05:00|7123.1|7120.1|7123.6|7120.6|7123.7|7120.7|7122.9|7119.9|0
1628802600000|2021-08-12 21:10:00|7123.5|7120.5|7123.2|7120.2|7123.6|7120.6|7123.1|7120.1|0
1628802900000|2021-08-12 21:15:00|7123|7120|7122.5|7119.5|7123.2|7120.2|7122.5|7119.5|0
1628803200000|2021-08-12 21:20:00|7122.6|7119.6|7122.1|7119.1|7122.6|7119.6|7121.9|7118.9|0
1628803500000|2021-08-12 21:25:00|7121.9|7118.9|7121.7|7118.7|7122|7119|7121.1|7118.1|0
1628803800000|2021-08-12 21:30:00|7121.8|7118.8|7121.3|7118.3|7122.1|7119.1|7121|7118|0
1628804100000|2021-08-12 21:35:00|7121.4|7118.4|7121.4|7118.4|7121.5|7118.5|7121.2|7118.2|0
1628804400000|2021-08-12 21:40:00|7121.3|7118.3|7120.7|7117.7|7121.5|7118.5|7120.6|7117.6|0
1628804700000|2021-08-12 21:45:00|7120.6|7117.6|7118.8|7115.8|7121.1|7118.1|7114.8|7111.8|0
1628805000000|2021-08-12 21:50:00|7118.7|7115.7|7118.1|7115.1|7119.3|7116.3|7117.9|7114.9|0
1628805300000|2021-08-12 21:55:00|7118.5|7115.5|7119.1|7116.1|7119.3|7116.3|7118.5|7115.5|0
1628805600000|2021-08-12 22:00:00|7119.3|7116.3|7118.4|7115.4|7119.6|7116.6|7118.3|7115.3|0
1628805900000|2021-08-12 22:05:00|7118.6|7115.6|7116.5|7113.5|7118.6|7115.6|7116.5|7113.5|0
1628806200000|2021-08-12 22:10:00|7116.6|7113.6|7116.6|7113.6|7116.9|7113.9|7115.5|7112.5|0
1628806500000|2021-08-12 22:15:00|7116.4|7113.4|7117|7114|7117.1|7114.1|7116.4|7113.4|0
1628806800000|2021-08-12 22:20:00|7117.1|7114.1|7115.5|7112.5|7117.4|7114.4|7115.5|7112.5|0
1628807100000|2021-08-12 22:25:00|7115.6|7112.6|7114.5|7111.5|7115.6|7112.6|7114.4|7111.4|0
1628807400000|2021-08-12 22:30:00|7114.4|7111.4|7115|7112|7115.1|7112.1|7114.3|7111.3|0
1628807700000|2021-08-12 22:35:00|7115.1|7112.1|7115.1|7112.1|7115.1|7112.1|7114.1|7111.1|0
1628808000000|2021-08-12 22:40:00|7115.2|7112.2|7115.1|7112.1|7115.5|7112.5|7114.9|7111.9|0
1628808300000|2021-08-12 22:45:00|7115|7112|7114.9|7111.9|7115.1|7112.1|7114.8|7111.8|0
1628808600000|2021-08-12 22:50:00|7115|7112|7115.1|7112.1|7115.1|7112.1|7114.6|7111.6|0
1628808900000|2021-08-12 22:55:00|7115|7112|7115|7112|7115.2|7112.2|7114.7|7111.7|0
1628809200000|2021-08-12 23:00:00|7114.9|7111.9|7114|7111|7115|7112|7114|7111|0
1628809500000|2021-08-12 23:05:00|7114.1|7111.1|7115.5|7112.5|7115.5|7112.5|7114|7111|0
1628809800000|2021-08-12 23:10:00|7115.6|7112.6|7115.2|7112.2|7115.7|7112.7|7115.1|7112.1|0
1628810100000|2021-08-12 23:15:00|7115.3|7112.3|7114.8|7111.8|7115.6|7112.6|7114.8|7111.8|0
1628810400000|2021-08-12 23:20:00|7114.9|7111.9|7115.8|7112.8|7115.8|7112.8|7113.9|7110.9|0
1628810700000|2021-08-12 23:25:00|7115.4|7112.4|7116.4|7113.4|7116.4|7113.4|7115.4|7112.4|0
1628811000000|2021-08-12 23:30:00|7116.5|7113.5|7116.1|7113.1|7116.5|7113.5|7116.1|7113.1|0
1628811300000|2021-08-12 23:35:00|7115.7|7112.7|7115.4|7112.4|7115.7|7112.7|7114.3|7111.3|0
1628811600000|2021-08-12 23:40:00|7115.1|7112.1|7117.2|7114.2|7117.4|7114.4|7115.1|7112.1|0
1628811900000|2021-08-12 23:45:00|7117.1|7114.1|7116.8|7113.8|7117.2|7114.2|7115.4|7112.4|0
1628812200000|2021-08-12 23:50:00|7116.7|7113.7|7115.1|7112.1|7116.7|7113.7|7114.9|7111.9|0
1628812500000|2021-08-12 23:55:00|7115.3|7112.3|7115.8|7110.8|7116.2|7112.5|7114.1|7110.8|0
1628812800000|2021-08-13 00:00:00|7115.9|7110.9|7116|7111|7116.5|7111.5|7115.3|7110.3|0
1628813100000|2021-08-13 00:05:00|7116.1|7111.1|7114.2|7109.2|7116.5|7111.5|7113.3|7108.3|0
1628813400000|2021-08-13 00:10:00|7114.3|7109.3|7115.4|7110.4|7115.6|7110.6|7113.6|7108.6|0
1628813700000|2021-08-13 00:15:00|7115.3|7110.3|7116.7|7111.7|7116.8|7111.8|7115.1|7110.1|0
1628814000000|2021-08-13 00:20:00|7116.8|7111.8|7116.6|7111.6|7117.4|7112.4|7115.9|7110.9|0
1628814300000|2021-08-13 00:25:00|7116.5|7111.5|7117.4|7112.4|7117.4|7112.4|7116.1|7111.1|0
1628814600000|2021-08-13 00:30:00|7117.3|7112.3|7119.8|7114.8|7119.8|7114.8|7117|7112|0
1628814900000|2021-08-13 00:35:00|7119.9|7114.9|7118.4|7113.4|7120.3|7115.3|7118.3|7113.3|0
1628815200000|2021-08-13 00:40:00|7118.3|7113.3|7118.3|7113.3|7118.6|7113.6|7117|7112|0
1628815500000|2021-08-13 00:45:00|7118.2|7113.2|7117.8|7112.8|7118.3|7113.3|7117.1|7112.1|0
1628815800000|2021-08-13 00:50:00|7117.9|7112.9|7117.3|7112.3|7118.5|7113.5|7117.1|7112.1|0
1628816100000|2021-08-13 00:55:00|7117.2|7112.2|7117.6|7112.6|7118.3|7113.3|7116.7|7111.7|0
1628816400000|2021-08-13 01:00:00|7117.5|7112.5|7116.7|7111.7|7118.2|7113.2|7116.7|7111.7|0
1628816700000|2021-08-13 01:05:00|7116.6|7111.6|7116.4|7111.4|7117.3|7112.3|7116.4|7111.4|0
1628817000000|2021-08-13 01:10:00|7116.3|7111.3|7115.8|7110.8|7116.7|7111.7|7115|7110|0
1628817300000|2021-08-13 01:15:00|7115.7|7110.7|7116.2|7111.2|7116.5|7111.5|7115.3|7110.3|0
1628817600000|2021-08-13 01:20:00|7116|7111|7116.2|7111.2|7116.7|7111.7|7115.4|7110.4|0
1628817900000|2021-08-13 01:25:00|7116.1|7111.1|7116.5|7111.5|7116.8|7111.8|7115.4|7110.4|0
1628818200000|2021-08-13 01:30:00|7116.4|7111.4|7117.1|7112.1|7118.3|7113.3|7116.2|7111.2|0
1628818500000|2021-08-13 01:35:00|7117.2|7112.2|7117.8|7112.8|7118.3|7113.3|7116|7111|0
1628818800000|2021-08-13 01:40:00|7117.7|7112.7|7117.9|7112.9|7118.1|7113.1|7116.8|7111.8|0
1628819100000|2021-08-13 01:45:00|7118.1|7113.1|7117.9|7112.9|7119.1|7114.1|7117.6|7112.6|0
1628819400000|2021-08-13 01:50:00|7117.7|7112.7|7117.4|7112.4|7118|7113|7117.2|7112.2|0
1628819700000|2021-08-13 01:55:00|7117.3|7112.3|7117.2|7112.2|7117.6|7112.6|7116.7|7111.7|0
1628820000000|2021-08-13 02:00:00|7117|7112|7117.3|7112.3|7117.5|7112.5|7116.6|7111.6|0
1628820300000|2021-08-13 02:05:00|7117.4|7112.4|7118.3|7113.3|7118.8|7113.8|7117.4|7112.4|0
1628820600000|2021-08-13 02:10:00|7118.2|7113.2|7119.5|7114.5|7119.5|7114.5|7117.8|7112.8|0
1628820900000|2021-08-13 02:15:00|7119.3|7114.3|7121|7116|7121.1|7116.1|7119.3|7114.3|0
1628821200000|2021-08-13 02:20:00|7120.9|7115.9|7121.3|7116.3|7121.3|7116.3|7120.2|7115.2|0
1628821500000|2021-08-13 02:25:00|7121.2|7116.2|7120.2|7115.2|7121.6|7116.6|7120.1|7115.1|0
1628821800000|2021-08-13 02:30:00|7120.3|7115.3|7118.8|7113.8|7120.5|7115.5|7118.3|7113.3|0
1628822100000|2021-08-13 02:35:00|7118.7|7113.7|7119.1|7114.1|7119.3|7114.3|7118.5|7113.5|0
1628822400000|2021-08-13 02:40:00|7119.2|7114.2|7118.3|7113.3|7119.3|7114.3|7117.8|7112.8|0
1628822700000|2021-08-13 02:45:00|7118.2|7113.2|7117.9|7112.9|7118.8|7113.8|7117.6|7112.6|0
1628823000000|2021-08-13 02:50:00|7117.8|7112.8|7116.7|7111.7|7117.9|7112.9|7116.6|7111.6|0
1628823300000|2021-08-13 02:55:00|7116.6|7111.6|7116.5|7111.5|7117.7|7112.7|7116|7111|0
1628823600000|2021-08-13 03:00:00|7116.4|7111.4|7117|7112|7118|7113|7116.4|7111.4|0
1628823900000|2021-08-13 03:05:00|7116.9|7111.9|7117.1|7112.1|7117.4|7112.4|7116.3|7111.3|0
1628824200000|2021-08-13 03:10:00|7117.2|7112.2|7116.4|7111.4|7117.5|7112.5|7116.3|7111.3|0
1628824500000|2021-08-13 03:15:00|7116.5|7111.5|7116.5|7111.5|7117.1|7112.1|7116.3|7111.3|0
1628824800000|2021-08-13 03:20:00|7116.6|7111.6|7116.4|7111.4|7116.7|7111.7|7115.7|7110.7|0
1628825100000|2021-08-13 03:25:00|7116.5|7111.5|7117|7112|7117.5|7112.5|7116.5|7111.5|0
1628825400000|2021-08-13 03:30:00|7116.9|7111.9|7117.3|7112.3|7117.5|7112.5|7116.5|7111.5|0
1628825700000|2021-08-13 03:35:00|7117.4|7112.4|7118.3|7113.3|7118.7|7113.7|7117.2|7112.2|0
1628826000000|2021-08-13 03:40:00|7118.2|7113.2|7118|7113|7118.3|7113.3|7117.6|7112.6|0
1628826300000|2021-08-13 03:45:00|7117.9|7112.9|7118.4|7113.4|7118.7|7113.7|7117.7|7112.7|0
1628826600000|2021-08-13 03:50:00|7118.5|7113.5|7118.7|7113.7|7118.8|7113.8|7118.2|7113.2|0
1628826900000|2021-08-13 03:55:00|7118.8|7113.8|7118|7113|7118.8|7113.8|7117.7|7112.7|0
1628827200000|2021-08-13 04:00:00|7117.9|7112.9|7118.5|7113.5|7118.9|7113.9|7117.8|7112.8|0
1628827500000|2021-08-13 04:05:00|7118.6|7113.6|7118.3|7113.3|7118.6|7113.6|7117.8|7112.8|0
1628827800000|2021-08-13 04:10:00|7118.4|7113.4|7118.4|7113.4|7118.7|7113.7|7117.9|7112.9|0
1628828100000|2021-08-13 04:15:00|7118.3|7113.3|7118|7113|7118.4|7113.4|7118|7113|0
1628828400000|2021-08-13 04:20:00|7117.9|7112.9|7118.4|7113.4|7118.5|7113.5|7117.8|7112.8|0
1628828700000|2021-08-13 04:25:00|7118.5|7113.5|7118.6|7113.6|7119.1|7114.1|7118.4|7113.4|0
1628829000000|2021-08-13 04:30:00|7118.5|7113.5|7118.6|7113.6|7119.6|7114.6|7118.4|7113.4|0
1628829300000|2021-08-13 04:35:00|7118.7|7113.7|7118.3|7113.3|7118.9|7113.9|7118.2|7113.2|0
1628829600000|2021-08-13 04:40:00|7118.2|7113.2|7118.4|7113.4|7118.6|7113.6|7118|7113|0
1628829900000|2021-08-13 04:45:00|7118.3|7113.3|7118.2|7113.2|7118.4|7113.4|7117.8|7112.8|0
1628830200000|2021-08-13 04:50:00|7118.4|7113.4|7117.8|7112.8|7118.5|7113.5|7117.6|7112.6|0
1628830500000|2021-08-13 04:55:00|7117.7|7112.7|7117.9|7112.9|7118.1|7113.1|7117.5|7112.5|0
1628830800000|2021-08-13 05:00:00|7117.8|7112.8|7118.3|7113.3|7118.5|7113.5|7117.5|7112.5|0
1628831100000|2021-08-13 05:05:00|7118.2|7113.2|7117|7112|7118.3|7113.3|7116.6|7111.6|0
1628831400000|2021-08-13 05:10:00|7116.9|7111.9|7116.3|7111.3|7117.1|7112.1|7116.1|7111.1|0
1628831700000|2021-08-13 05:15:00|7116.2|7111.2|7116.3|7111.3|7116.3|7111.3|7115.4|7110.4|0
1628832000000|2021-08-13 05:20:00|7116.2|7111.2|7116.7|7111.7|7116.7|7111.7|7115.7|7110.7|0
1628832300000|2021-08-13 05:25:00|7116.8|7111.8|7116.6|7111.6|7117.4|7112.4|7116.4|7111.4|0
1628832600000|2021-08-13 05:30:00|7116.5|7111.5|7116.4|7111.4|7117.1|7112.1|7116.3|7111.3|0
1628832900000|2021-08-13 05:35:00|7116.3|7111.3|7116.2|7111.2|7117.1|7112.1|7115.9|7110.9|0
1628833200000|2021-08-13 05:40:00|7116.3|7111.3|7116.1|7111.1|7116.5|7111.5|7116|7111|0
1628833500000|2021-08-13 05:45:00|7116.2|7111.2|7115.6|7110.6|7116.2|7111.2|7114.6|7109.6|0
1628833800000|2021-08-13 05:50:00|7115.7|7110.7|7115.5|7110.5|7116.2|7111.2|7115.1|7110.1|0
1628834100000|2021-08-13 05:55:00|7115.6|7110.6|7115.5|7110.5|7116.2|7111.2|7115.2|7110.2|0
1628834400000|2021-08-13 06:00:00|7115.6|7110.6|7115.9|7110.9|7116.1|7111.1|7114.6|7109.6|0
1628834700000|2021-08-13 06:05:00|7116|7111|7115.9|7110.9|7116.1|7111.1|7115.2|7110.2|0
1628835000000|2021-08-13 06:10:00|7115.8|7110.8|7116.1|7111.1|7116.2|7111.2|7115.4|7110.4|0
1628835300000|2021-08-13 06:15:00|7116.2|7111.2|7116.9|7111.9|7116.9|7111.9|7115.7|7110.7|0
1628835600000|2021-08-13 06:20:00|7116.8|7111.8|7117.8|7112.8|7118.9|7113.9|7116.8|7111.8|0
1628835900000|2021-08-13 06:25:00|7117.7|7112.7|7118.7|7113.7|7119.3|7114.3|7117.6|7112.6|0
1628836200000|2021-08-13 06:30:00|7118.9|7113.9|7119.5|7114.5|7120.1|7115.1|7118.6|7113.6|0
1628836500000|2021-08-13 06:35:00|7119.7|7114.7|7119.8|7114.8|7120|7115|7118.9|7113.9|0
1628836800000|2021-08-13 06:40:00|7119.9|7114.9|7119.7|7114.7|7120.2|7115.2|7119.4|7114.4|0
1628837100000|2021-08-13 06:45:00|7119.8|7114.8|7120.2|7115.2|7120.2|7115.2|7119.3|7114.3|0
1628837400000|2021-08-13 06:50:00|7120.1|7115.1|7118.7|7113.7|7120.4|7115.4|7118.7|7113.7|0
1628837700000|2021-08-13 06:55:00|7118.8|7113.8|7119.5|7114.5|7120|7115|7118.7|7113.7|0
1628838000000|2021-08-13 07:00:00|7119.7|7114.7|7123|7118|7124.2|7119.2|7119.7|7114.7|0
1628838300000|2021-08-13 07:05:00|7122.9|7117.9|7122.4|7117.4|7124.8|7119.8|7122.3|7117.3|0
1628838600000|2021-08-13 07:10:00|7122.3|7117.3|7122.1|7117.1|7122.7|7117.7|7121.2|7116.2|0
1628838900000|2021-08-13 07:15:00|7122.3|7117.3|7122.9|7117.9|7123.4|7118.4|7121.6|7116.6|0
1628839200000|2021-08-13 07:20:00|7123|7118|7122.2|7117.2|7124.4|7119.4|7121.9|7116.9|0
1628839500000|2021-08-13 07:25:00|7122.1|7117.1|7124|7119|7124.2|7119.2|7122.1|7117.1|0
1628839800000|2021-08-13 07:30:00|7123.9|7118.9|7121.5|7116.5|7124.4|7119.4|7121.5|7116.5|0
1628840100000|2021-08-13 07:35:00|7121.3|7116.3|7120.9|7115.9|7122.2|7117.2|7120.8|7115.8|0
1628840400000|2021-08-13 07:40:00|7120.8|7115.8|7122.4|7117.4|7123.2|7118.2|7120.8|7115.8|0
1628840700000|2021-08-13 07:45:00|7122.3|7117.3|7123.3|7118.3|7123.7|7118.7|7122.3|7117.3|0
1628841000000|2021-08-13 07:50:00|7123.2|7118.2|7128.2|7123.2|7128.5|7123.5|7123.2|7118.2|0
1628841300000|2021-08-13 07:55:00|7128.3|7123.3|7124.3|7119.3|7128.4|7123.4|7124.3|7119.3|0
1628841600000|2021-08-13 08:00:00|7124.4|7119.4|7120.3|7117.3|7125|7122|7111.9|7108.9|0
1628841900000|2021-08-13 08:05:00|7120.1|7117.1|7116.5|7113.5|7122.1|7119.1|7113.8|7110.8|0
1628842200000|2021-08-13 08:10:00|7117|7114|7122.6|7119.6|7122.6|7119.6|7114.7|7111.7|0
1628842500000|2021-08-13 08:15:00|7122.5|7119.5|7115.9|7112.9|7123.4|7120.4|7113.4|7110.4|0
1628842800000|2021-08-13 08:20:00|7116.1|7113.1|7114.3|7111.3|7120.4|7117.4|7112.9|7109.9|0
1628843100000|2021-08-13 08:25:00|7114|7111|7118.7|7115.7|7119.7|7116.7|7114|7111|0
1628843400000|2021-08-13 08:30:00|7118.6|7115.6|7117|7114|7118.9|7115.9|7116.2|7113.2|0
1628843700000|2021-08-13 08:35:00|7117.2|7114.2|7119.5|7116.5|7120|7117|7117.2|7114.2|0
1628844000000|2021-08-13 08:40:00|7120.4|7117.4|7123.8|7120.8|7123.8|7120.8|7120.4|7117.4|0
1628844300000|2021-08-13 08:45:00|7123.9|7120.9|7121.1|7118.1|7126.6|7123.6|7119.9|7116.9|0
1628844600000|2021-08-13 08:50:00|7121|7118|7121|7118|7126.3|7123.3|7120.3|7117.3|0
1628844900000|2021-08-13 08:55:00|7120.6|7117.6|7121.4|7118.4|7121.7|7118.7|7118.7|7115.7|0
1628845200000|2021-08-13 09:00:00|7121.6|7118.6|7117.3|7114.3|7124.6|7121.6|7115.7|7112.7|0
1628845500000|2021-08-13 09:05:00|7117.2|7114.2|7125.9|7122.9|7126|7123|7117.1|7114.1|0
1628845800000|2021-08-13 09:10:00|7119.1|7116.1|7122.3|7119.3|7128.7|7125.7|7118.8|7115.8|0
1628846100000|2021-08-13 09:15:00|7122.1|7119.1|7121.7|7118.7|7124|7121|7121.4|7118.4|0
1628846400000|2021-08-13 09:20:00|7121.1|7118.1|7119.3|7116.3|7121.3|7118.3|7116.6|7113.6|0
1628846700000|2021-08-13 09:25:00|7119|7116|7115.6|7112.6|7121.3|7118.3|7115.6|7112.6|0
1628847000000|2021-08-13 09:30:00|7116|7113|7119.1|7116.1|7119.4|7116.4|7114.4|7111.4|0
1628847300000|2021-08-13 09:35:00|7119.2|7116.2|7117.1|7114.1|7119.9|7116.9|7112.9|7109.9|0
1628847600000|2021-08-13 09:40:00|7117.3|7114.3|7114.7|7111.7|7117.3|7114.3|7113|7110|0
1628847900000|2021-08-13 09:45:00|7114.8|7111.8|7115.6|7112.6|7117|7114|7113.9|7110.9|0
1628848200000|2021-08-13 09:50:00|7117.3|7114.3|7116.4|7113.4|7117.5|7114.5|7113.8|7110.8|0
1628848500000|2021-08-13 09:55:00|7116.1|7113.1|7116.2|7113.2|7117.2|7114.2|7114.9|7111.9|0
1628848800000|2021-08-13 10:00:00|7118.1|7115.1|7116.9|7113.9|7118.1|7115.1|7116.9|7113.9|0
1628849100000|2021-08-13 10:05:00|7119.2|7116.2|7117.2|7114.2|7119.2|7116.2|7115.9|7112.9|0
1628849400000|2021-08-13 10:10:00|7117.1|7114.1|7121.4|7118.4|7121.6|7118.6|7117|7114|0
1628849700000|2021-08-13 10:15:00|7121.3|7118.3|7120.7|7117.7|7121.3|7118.3|7120.7|7117.7|0
1628850000000|2021-08-13 10:20:00|7120.6|7117.6|7119.6|7116.6|7121.3|7118.3|7118.8|7115.8|0
1628850300000|2021-08-13 10:25:00|7119.5|7116.5|7119.2|7116.2|7119.5|7116.5|7118.9|7115.9|0
1628850600000|2021-08-13 10:30:00|7119.1|7116.1|7121|7118|7121.1|7118.1|7118.9|7115.9|0
1628850900000|2021-08-13 10:35:00|7121.1|7118.1|7118.6|7115.6|7121.2|7118.2|7117.3|7114.3|0
1628851200000|2021-08-13 10:40:00|7118.8|7115.8|7118.8|7115.8|7122.3|7119.3|7118.1|7115.1|0
1628851500000|2021-08-13 10:45:00|7118.9|7115.9|7118.4|7115.4|7120.3|7117.3|7118.4|7115.4|0
1628851800000|2021-08-13 10:50:00|7118.3|7115.3|7116.6|7113.6|7120|7117|7116.6|7113.6|0
1628852100000|2021-08-13 10:55:00|7116.4|7113.4|7116.6|7113.6|7118.5|7115.5|7115|7112|0
1628852400000|2021-08-13 11:00:00|7117.6|7114.6|7116.7|7113.7|7118.7|7115.7|7115.3|7112.3|0
1628852700000|2021-08-13 11:05:00|7116.8|7113.8|7115.7|7112.7|7116.9|7113.9|7114.2|7111.2|0
1628853000000|2021-08-13 11:10:00|7115.6|7112.6|7112.8|7109.8|7116|7113|7111.9|7108.9|0
1628853300000|2021-08-13 11:15:00|7112.9|7109.9|7112.9|7109.9|7113.2|7110.2|7111.3|7108.3|0
1628853600000|2021-08-13 11:20:00|7112.2|7109.2|7111.5|7108.5|7112.6|7109.6|7109|7106|0
1628853900000|2021-08-13 11:25:00|7110.5|7107.5|7113.3|7110.3|7113.3|7110.3|7110.1|7107.1|0
1628854200000|2021-08-13 11:30:00|7113.4|7110.4|7111.1|7108.1|7113.4|7110.4|7110.1|7107.1|0
1628854500000|2021-08-13 11:35:00|7110.3|7107.3|7108.9|7105.9|7111.7|7108.7|7107.9|7104.9|0
1628854800000|2021-08-13 11:40:00|7108.8|7105.8|7106.3|7103.3|7109.3|7106.3|7106.1|7103.1|0
1628855100000|2021-08-13 11:45:00|7106.1|7103.1|7108.6|7105.6|7108.7|7105.7|7106.1|7103.1|0
1628855400000|2021-08-13 11:50:00|7109.2|7106.2|7107.3|7104.3|7109.2|7106.2|7106|7103|0
1628855700000|2021-08-13 11:55:00|7107.2|7104.2|7107|7104|7108.8|7105.8|7107|7104|0
1628856000000|2021-08-13 12:00:00|7106.8|7103.8|7108.7|7105.7|7108.7|7105.7|7105.7|7102.7|0
1628856300000|2021-08-13 12:05:00|7108.8|7105.8|7108.3|7105.3|7109.6|7106.6|7107.8|7104.8|0
1628856600000|2021-08-13 12:10:00|7108.2|7105.2|7109.1|7106.1|7109.6|7106.6|7105|7102|0
1628856900000|2021-08-13 12:15:00|7109|7106|7106.8|7103.8|7109.7|7106.7|7106.6|7103.6|0
1628857200000|2021-08-13 12:20:00|7106.9|7103.9|7107.9|7104.9|7108.8|7105.8|7106.9|7103.9|0
1628857500000|2021-08-13 12:25:00|7108|7105|7110.9|7107.9|7111.4|7108.4|7107.7|7104.7|0
1628857800000|2021-08-13 12:30:00|7111.1|7108.1|7110.1|7107.1|7111.1|7108.1|7109|7106|0
1628858100000|2021-08-13 12:35:00|7110|7107|7110.6|7107.6|7110.8|7107.8|7109.8|7106.8|0
1628858400000|2021-08-13 12:40:00|7110.5|7107.5|7109|7106|7111.1|7108.1|7108.2|7105.2|0
1628858700000|2021-08-13 12:45:00|7109.1|7106.1|7110.1|7107.1|7110.3|7107.3|7108.1|7105.1|0
1628859000000|2021-08-13 12:50:00|7110.4|7107.4|7111.3|7108.3|7111.5|7108.5|7110.2|7107.2|0
1628859300000|2021-08-13 12:55:00|7111.5|7108.5|7113.7|7110.7|7113.8|7110.8|7111.5|7108.5|0
1628859600000|2021-08-13 13:00:00|7113.1|7110.1|7115.3|7112.3|7115.5|7112.5|7113.1|7110.1|0
1628859900000|2021-08-13 13:05:00|7115.5|7112.5|7115.3|7112.3|7116.7|7113.7|7115.2|7112.2|0
1628860200000|2021-08-13 13:10:00|7115.2|7112.2|7115.3|7112.3|7116|7113|7113.8|7110.8|0
1628860500000|2021-08-13 13:15:00|7115.5|7112.5|7117.5|7114.5|7118|7115|7115.4|7112.4|0
1628860800000|2021-08-13 13:20:00|7117.9|7114.9|7117.7|7114.7|7118.4|7115.4|7116.5|7113.5|0
1628861100000|2021-08-13 13:25:00|7118.9|7115.9|7113.9|7110.9|7121.9|7118.9|7113.5|7110.5|0
1628861400000|2021-08-13 13:30:00|7116.4|7113.4|7102|7100.2|7116.4|7113.4|7091.9|7090.1|0
1628861700000|2021-08-13 13:35:00|7102.6|7100.8|7102.5|7100.7|7109.9|7108.1|7097.3|7095.5|0
1628862000000|2021-08-13 13:40:00|7103|7101.2|7096.8|7095|7103.9|7102.1|7090.4|7088.6|0
1628862300000|2021-08-13 13:45:00|7096.9|7095.1|7108|7106.2|7113.4|7111.6|7096.9|7095.1|0
1628862600000|2021-08-13 13:50:00|7109.1|7107.3|7105.6|7103.8|7113.2|7111.4|7104.5|7102.7|0
1628862900000|2021-08-13 13:55:00|7106.5|7104.7|7107.6|7105.8|7111.8|7110|7100.5|7098.7|0
1628863200000|2021-08-13 14:00:00|7107.3|7105.5|7100.6|7098.8|7116.6|7114.8|7098|7096.2|0
1628863500000|2021-08-13 14:05:00|7100.7|7098.9|7112.8|7111|7115.4|7113.6|7100.6|7098.8|0
1628863800000|2021-08-13 14:10:00|7113.1|7111.3|7112.3|7110.5|7119.4|7117.6|7108.6|7106.8|0
1628864100000|2021-08-13 14:15:00|7112.1|7110.3|7126.7|7124.9|7127.7|7125.9|7112|7110.2|0
1628864400000|2021-08-13 14:20:00|7126.6|7124.8|7124.2|7122.4|7132.8|7131|7123.8|7122|0
1628864700000|2021-08-13 14:25:00|7123.9|7122.1|7109.4|7107.6|7126.5|7124.7|7109.1|7107.3|0
1628865000000|2021-08-13 14:30:00|7110.1|7108.3|7113.9|7112.1|7116.7|7114.9|7105.3|7103.5|0
1628865300000|2021-08-13 14:35:00|7114.2|7112.4|7108.8|7107|7114.3|7112.5|7106.4|7104.6|0
1628865600000|2021-08-13 14:40:00|7108.4|7106.6|7100.7|7098.9|7109|7107.2|7100.2|7098.4|0
1628865900000|2021-08-13 14:45:00|7100.9|7099.1|7104|7102.2|7108.6|7106.8|7100.8|7099|0
1628866200000|2021-08-13 14:50:00|7105.1|7103.3|7096.6|7094.8|7106.3|7104.5|7096.5|7094.7|0
1628866500000|2021-08-13 14:55:00|7096.7|7094.9|7100|7098.2|7102.4|7100.6|7094.7|7092.9|0
1628866800000|2021-08-13 15:00:00|7100.3|7098.5|7111.1|7109.3|7111.1|7109.3|7099.4|7097.6|0
1628867100000|2021-08-13 15:05:00|7111.4|7109.6|7095.5|7093.7|7112.3|7110.5|7095.4|7093.6|0
1628867400000|2021-08-13 15:10:00|7095.3|7093.5|7099.9|7098.1|7102.3|7100.5|7094.3|7092.5|0
1628867700000|2021-08-13 15:15:00|7099.5|7097.7|7092|7090.2|7101.8|7100|7090.8|7089|0
1628868000000|2021-08-13 15:20:00|7092.1|7090.3|7090.8|7089|7094.6|7092.8|7088|7086.2|0
1628868300000|2021-08-13 15:25:00|7090.6|7088.8|7094.5|7092.7|7095.8|7094|7089.8|7088|0
1628868600000|2021-08-13 15:30:00|7094.6|7092.8|7097.3|7095.5|7098|7096.2|7091.5|7089.7|0
1628868900000|2021-08-13 15:35:00|7097|7095.2|7090.8|7089|7097|7095.2|7089.8|7088|0
1628869200000|2021-08-13 15:40:00|7090.6|7088.8|7093.3|7091.5|7095.7|7093.9|7089.3|7087.5|0
1628869500000|2021-08-13 15:45:00|7093.1|7091.3|7087.9|7086.1|7094.8|7093|7087.9|7086.1|0
1628869800000|2021-08-13 15:50:00|7087.8|7086|7085.7|7083.9|7089.6|7087.8|7084.8|7083|0
1628870100000|2021-08-13 15:55:00|7085.6|7083.8|7086.9|7085.1|7087.5|7085.7|7083.5|7081.7|0
1628870400000|2021-08-13 16:00:00|7086.8|7085|7092.4|7090.6|7093|7091.2|7086.3|7084.5|0
1628870700000|2021-08-13 16:05:00|7092.3|7090.5|7096.9|7095.1|7097.2|7095.4|7092.1|7090.3|0
1628871000000|2021-08-13 16:10:00|7096.8|7095|7096.9|7095.1|7098.2|7096.4|7094.8|7093|0
1628871300000|2021-08-13 16:15:00|7096.8|7095|7096.4|7094.6|7100|7098.2|7096.4|7094.6|0
1628871600000|2021-08-13 16:20:00|7096.3|7094.5|7094.9|7093.1|7098.1|7096.3|7093.3|7091.5|0
1628871900000|2021-08-13 16:25:00|7094.8|7093|7096.9|7095.1|7098.5|7096.7|7093.1|7091.3|0
1628872200000|2021-08-13 16:30:00|7096.8|7095|7092.8|7091|7098.2|7096.4|7090.8|7089|0
1628872500000|2021-08-13 16:35:00|7093.3|7091.5|7090.5|7088.7|7094.9|7093.1|7089.6|7087.8|0
1628872800000|2021-08-13 16:40:00|7090.4|7088.6|7092|7090.2|7093.4|7091.6|7089|7087.2|0
1628873100000|2021-08-13 16:45:00|7092.2|7090.4|7097|7095.2|7098|7096.2|7091.7|7089.9|0
1628873400000|2021-08-13 16:50:00|7096.8|7095|7101|7099.2|7102.1|7100.3|7096.8|7095|0
1628873700000|2021-08-13 16:55:00|7101.2|7099.4|7103.4|7101.6|7105.3|7103.5|7099.7|7097.9|0
1628874000000|2021-08-13 17:00:00|7103.3|7101.5|7107.6|7105.8|7108.5|7106.7|7103.3|7101.5|0
1628874300000|2021-08-13 17:05:00|7107.7|7105.9|7107.5|7105.7|7108.4|7106.6|7104.6|7102.8|0
1628874600000|2021-08-13 17:10:00|7107.6|7105.8|7106.9|7105.1|7107.8|7106|7105.1|7103.3|0
1628874900000|2021-08-13 17:15:00|7106.3|7104.5|7105.3|7103.5|7106.3|7104.5|7103.5|7101.7|0
1628875200000|2021-08-13 17:20:00|7105.2|7103.4|7100.9|7099.1|7105.2|7103.4|7100.9|7099.1|0
1628875500000|2021-08-13 17:25:00|7101|7099.2|7101.4|7099.6|7102.9|7101.1|7099.5|7097.7|0
1628875800000|2021-08-13 17:30:00|7101.2|7099.4|7099.7|7097.9|7102.7|7100.9|7098.1|7096.3|0
1628876100000|2021-08-13 17:35:00|7099.8|7098|7100.9|7099.1|7101.6|7099.8|7098.1|7096.3|0
1628876400000|2021-08-13 17:40:00|7100.7|7098.9|7099.6|7097.8|7101.4|7099.6|7098.6|7096.8|0
1628876700000|2021-08-13 17:45:00|7099.4|7097.6|7098.9|7097.1|7101.1|7099.3|7097.6|7095.8|0
1628877000000|2021-08-13 17:50:00|7099.2|7097.4|7099.3|7097.5|7099.8|7098|7097.8|7096|0
1628877300000|2021-08-13 17:55:00|7099.4|7097.6|7101.4|7099.6|7101.5|7099.7|7098.4|7096.6|0
1628877600000|2021-08-13 18:00:00|7101.2|7099.4|7101.6|7099.8|7102.7|7100.9|7099.6|7097.8|0
1628877900000|2021-08-13 18:05:00|7101.7|7099.9|7099.1|7097.3|7101.7|7099.9|7098.1|7096.3|0
1628878200000|2021-08-13 18:10:00|7099.2|7097.4|7097.2|7095.4|7099.3|7097.5|7097.1|7095.3|0
1628878500000|2021-08-13 18:15:00|7097.3|7095.5|7095.2|7093.4|7097.4|7095.6|7094.8|7093|0
1628878800000|2021-08-13 18:20:00|7095.3|7093.5|7094.9|7093.1|7095.9|7094.1|7093.3|7091.5|0
1628879100000|2021-08-13 18:25:00|7094.8|7093|7095.8|7094|7096.7|7094.9|7094.5|7092.7|0
1628879400000|2021-08-13 18:30:00|7095.7|7093.9|7094.4|7092.6|7095.9|7094.1|7092.8|7091|0
1628879700000|2021-08-13 18:35:00|7094.5|7092.7|7090.5|7088.7|7095.7|7093.9|7090.2|7088.4|0
1628880000000|2021-08-13 18:40:00|7090.4|7088.6|7088.7|7086.9|7090.8|7089|7086.5|7084.7|0
1628880300000|2021-08-13 18:45:00|7088.6|7086.8|7091.7|7089.9|7092.7|7090.9|7088.2|7086.4|0
1628880600000|2021-08-13 18:50:00|7091.5|7089.7|7090.3|7088.5|7091.6|7089.8|7088.6|7086.8|0
1628880900000|2021-08-13 18:55:00|7090.4|7088.6|7092.3|7090.5|7093.2|7091.4|7089.8|7088|0
1628881200000|2021-08-13 19:00:00|7092.2|7090.4|7089|7087.2|7092.4|7090.6|7087.8|7086|0
1628881500000|2021-08-13 19:05:00|7088.9|7087.1|7089.4|7087.6|7090.3|7088.5|7088.2|7086.4|0
1628881800000|2021-08-13 19:10:00|7089.2|7087.4|7089.8|7088|7089.8|7088|7085.7|7083.9|0
1628882100000|2021-08-13 19:15:00|7089.9|7088.1|7091.7|7089.9|7092.1|7090.3|7089.7|7087.9|0
1628882400000|2021-08-13 19:20:00|7091.6|7089.8|7094.4|7092.6|7094.5|7092.7|7091.1|7089.3|0
1628882700000|2021-08-13 19:25:00|7094.6|7092.8|7090.5|7088.7|7094.8|7093|7090|7088.2|0
1628883000000|2021-08-13 19:30:00|7090.3|7088.5|7090.2|7088.4|7090.3|7088.5|7087.7|7085.9|0
1628883300000|2021-08-13 19:35:00|7090.4|7088.6|7090.3|7088.5|7092.9|7091.1|7089.9|7088.1|0
1628883600000|2021-08-13 19:40:00|7090.4|7088.6|7091.8|7090|7092.5|7090.7|7089.7|7087.9|0
1628883900000|2021-08-13 19:45:00|7091.7|7089.9|7092.5|7090.7|7094.6|7092.8|7091|7089.2|0
1628884200000|2021-08-13 19:50:00|7092.9|7091.1|7093|7091.2|7094.6|7092.8|7089.2|7087.4|0
1628884500000|2021-08-13 19:55:00|7093.7|7091.9|7099.8|7098|7099.8|7098|7093.4|7091.6|0
1628884800000|2021-08-13 20:00:00|7100.4|7097.4|7094.2|7091.2|7103.8|7100.8|7092.3|7089.3|0
1628885100000|2021-08-13 20:05:00|7094.1|7091.1|7093.1|7090.1|7095.4|7092.4|7093.1|7090.1|0
1628885400000|2021-08-13 20:10:00|7093.2|7090.2|7093.9|7090.9|7094.1|7091.1|7092.8|7089.8|0
1628885700000|2021-08-13 20:15:00|7093.8|7090.8|7093.6|7090.6|7094|7091|7093.4|7090.4|0
1628886000000|2021-08-13 20:20:00|7093.7|7090.7|7092.8|7089.8|7094|7091|7092.4|7089.4|0
1628886300000|2021-08-13 20:25:00|7092.7|7089.7|7092.5|7089.5|7093|7090|7092.4|7089.4|0
1628886600000|2021-08-13 20:30:00|7092.6|7089.6|7092.6|7089.6|7092.9|7089.9|7092.4|7089.4|0
1628886900000|2021-08-13 20:35:00|7092.5|7089.5|7091.8|7088.8|7092.6|7089.6|7091.7|7088.7|0
1628887200000|2021-08-13 20:40:00|7091.6|7088.6|7092.6|7089.6|7092.6|7089.6|7091.6|7088.6|0
1628887500000|2021-08-13 20:45:00|7092.9|7089.9|7092.7|7089.7|7093.3|7090.3|7092.3|7089.3|0
1628887800000|2021-08-13 20:50:00|7093|7090|7092.9|7089.9|7093.2|7090.2|7092.7|7089.7|0
1628888100000|2021-08-13 20:55:00|7093|7090|7093|7090|7093.2|7090.2|7092.5|7089.5|0
1629064800000|2021-08-15 22:00:00|7088.9|7083.9|7091.8|7086.8|7092.1|7087.1|7088.4|7083.4|0
1629065100000|2021-08-15 22:05:00|7092.1|7087.1|7088.4|7083.4|7092.2|7087.2|7087.1|7082.1|0
1629065400000|2021-08-15 22:10:00|7088.5|7083.5|7091.1|7086.1|7091.4|7086.4|7088.5|7083.5|0
1629065700000|2021-08-15 22:15:00|7091.6|7086.6|7091.3|7086.3|7092.2|7087.2|7090.7|7085.7|0
1629066000000|2021-08-15 22:20:00|7091.4|7086.4|7091.8|7086.8|7092|7087|7091.1|7086.1|0
1629066300000|2021-08-15 22:25:00|7091.6|7086.6|7090.8|7085.8|7091.7|7086.7|7090.4|7085.4|0
1629066600000|2021-08-15 22:30:00|7091|7086|7092.2|7087.2|7092.2|7087.2|7091|7086|0
1629066900000|2021-08-15 22:35:00|7092.1|7087.1|7093.6|7088.6|7094.1|7089.1|7091.8|7086.8|0
1629067200000|2021-08-15 22:40:00|7093.7|7088.7|7093.6|7088.6|7094.9|7089.9|7093.2|7088.2|0
1629067500000|2021-08-15 22:45:00|7093.5|7088.5|7094.3|7089.3|7094.3|7089.3|7093|7088|0
1629067800000|2021-08-15 22:50:00|7094.4|7089.4|7094.5|7089.5|7094.8|7089.8|7093.8|7088.8|0
1629068100000|2021-08-15 22:55:00|7094.6|7089.6|7093.2|7088.2|7094.6|7089.6|7092.9|7087.9|0
1629068400000|2021-08-15 23:00:00|7093.3|7088.3|7093|7088|7093.8|7088.8|7092.7|7087.7|0
1629068700000|2021-08-15 23:05:00|7093.1|7088.1|7094|7089|7094.2|7089.2|7093|7088|0
1629069000000|2021-08-15 23:10:00|7093.9|7088.9|7093.2|7088.2|7094.2|7089.2|7092.8|7087.8|0
1629069300000|2021-08-15 23:15:00|7093.3|7088.3|7092.2|7087.2|7093.3|7088.3|7091.3|7086.3|0
1629069600000|2021-08-15 23:20:00|7092.1|7087.1|7092.5|7087.5|7092.6|7087.6|7092|7087|0
1629069900000|2021-08-15 23:25:00|7092.6|7087.6|7092.7|7087.7|7093.7|7088.7|7092.1|7087.1|0
1629070200000|2021-08-15 23:30:00|7092.6|7087.6|7091.7|7086.7|7092.6|7087.6|7090.7|7085.7|0
1629070500000|2021-08-15 23:35:00|7091.8|7086.8|7091.5|7086.5|7092|7087|7091|7086|0
1629070800000|2021-08-15 23:40:00|7091.4|7086.4|7091.5|7086.5|7091.7|7086.7|7091.3|7086.3|0
1629071100000|2021-08-15 23:45:00|7091.7|7086.7|7089.9|7084.9|7092.6|7087.6|7089.6|7084.6|0
1629071400000|2021-08-15 23:50:00|7090|7085|7091.7|7086.7|7091.7|7086.7|7089.9|7084.9|0
1629071700000|2021-08-15 23:55:00|7091.8|7086.8|7090.9|7085.9|7091.9|7086.9|7090.4|7085.4|0
1629072000000|2021-08-16 00:00:00|7090.8|7085.8|7085.9|7080.9|7091.5|7086.5|7085.3|7080.3|0
1629072300000|2021-08-16 00:05:00|7085.7|7080.7|7084.4|7079.4|7086.1|7081.1|7084|7079|0
1629072600000|2021-08-16 00:10:00|7084.3|7079.3|7083.7|7078.7|7085.4|7080.4|7083.3|7078.3|0
1629072900000|2021-08-16 00:15:00|7083.6|7078.6|7085.8|7080.8|7085.9|7080.9|7081.2|7076.2|0
1629073200000|2021-08-16 00:20:00|7085.7|7080.7|7085.5|7080.5|7086.1|7081.1|7084|7079|0
1629073500000|2021-08-16 00:25:00|7085.4|7080.4|7085.4|7080.4|7086.2|7081.2|7085|7080|0
1629073800000|2021-08-16 00:30:00|7085.3|7080.3|7084.5|7079.5|7085.3|7080.3|7083.8|7078.8|0
1629074100000|2021-08-16 00:35:00|7084.7|7079.7|7085.1|7080.1|7085.3|7080.3|7084.2|7079.2|0
1629074400000|2021-08-16 00:40:00|7085|7080|7085.5|7080.5|7085.6|7080.6|7084.4|7079.4|0
1629074700000|2021-08-16 00:45:00|7085.4|7080.4|7084.9|7079.9|7085.7|7080.7|7084.4|7079.4|0
1629075000000|2021-08-16 00:50:00|7085|7080|7085.8|7080.8|7085.9|7080.9|7084.6|7079.6|0
1629075300000|2021-08-16 00:55:00|7085.7|7080.7|7086.7|7081.7|7086.8|7081.8|7085.5|7080.5|0
1629075600000|2021-08-16 01:00:00|7086.6|7081.6|7086.5|7081.5|7087.1|7082.1|7085.6|7080.6|0
1629075900000|2021-08-16 01:05:00|7086.4|7081.4|7087.5|7082.5|7087.8|7082.8|7086.1|7081.1|0
1629076200000|2021-08-16 01:10:00|7087.6|7082.6|7089.4|7084.4|7090|7085|7087.4|7082.4|0
1629076500000|2021-08-16 01:15:00|7089.5|7084.5|7090.7|7085.7|7090.9|7085.9|7088.4|7083.4|0
1629076800000|2021-08-16 01:20:00|7090.5|7085.5|7089|7084|7091.1|7086.1|7088.8|7083.8|0
1629077100000|2021-08-16 01:25:00|7088.9|7083.9|7089.8|7084.8|7090.2|7085.2|7088.4|7083.4|0
1629077400000|2021-08-16 01:30:00|7089.7|7084.7|7088.7|7083.7|7090.9|7085.9|7087.9|7082.9|0
1629077700000|2021-08-16 01:35:00|7088.6|7083.6|7087.6|7082.6|7089|7084|7086.1|7081.1|0
1629078000000|2021-08-16 01:40:00|7087.7|7082.7|7087.6|7082.6|7088.9|7083.9|7086.6|7081.6|0
1629078300000|2021-08-16 01:45:00|7087.4|7082.4|7087.3|7082.3|7087.6|7082.6|7086.2|7081.2|0
1629078600000|2021-08-16 01:50:00|7087.4|7082.4|7085.5|7080.5|7087.9|7082.9|7085.1|7080.1|0
1629078900000|2021-08-16 01:55:00|7085.4|7080.4|7087.1|7082.1|7087.8|7082.8|7085.1|7080.1|0
1629079200000|2021-08-16 02:00:00|7086.8|7081.8|7087.3|7082.3|7087.8|7082.8|7085.7|7080.7|0
1629079500000|2021-08-16 02:05:00|7087.2|7082.2|7086|7081|7088.3|7083.3|7086|7081|0
1629079800000|2021-08-16 02:10:00|7086.1|7081.1|7083.8|7078.8|7086.3|7081.3|7083.7|7078.7|0
1629080100000|2021-08-16 02:15:00|7083.7|7078.7|7082.9|7077.9|7084.8|7079.8|7082.9|7077.9|0
1629080400000|2021-08-16 02:20:00|7082.8|7077.8|7083.9|7078.9|7085|7080|7082.2|7077.2|0
1629080700000|2021-08-16 02:25:00|7084|7079|7083.2|7078.2|7084.4|7079.4|7083.1|7078.1|0
1629081000000|2021-08-16 02:30:00|7083.1|7078.1|7084.9|7079.9|7085|7080|7082.8|7077.8|0
1629081300000|2021-08-16 02:35:00|7084.8|7079.8|7084.4|7079.4|7085.3|7080.3|7084.2|7079.2|0
1629081600000|2021-08-16 02:40:00|7084.5|7079.5|7084.6|7079.6|7085.5|7080.5|7084.3|7079.3|0
1629081900000|2021-08-16 02:45:00|7084.7|7079.7|7085.5|7080.5|7086.6|7081.6|7084.6|7079.6|0
1629082200000|2021-08-16 02:50:00|7085.6|7080.6|7086.1|7081.1|7086.4|7081.4|7084.9|7079.9|0
1629082500000|2021-08-16 02:55:00|7086|7081|7085.2|7080.2|7086.4|7081.4|7085.1|7080.1|0
1629082800000|2021-08-16 03:00:00|7085.3|7080.3|7084.6|7079.6|7085.5|7080.5|7083.7|7078.7|0
1629083100000|2021-08-16 03:05:00|7084.7|7079.7|7083.6|7078.6|7085.3|7080.3|7083.4|7078.4|0
1629083400000|2021-08-16 03:10:00|7083.7|7078.7|7084.4|7079.4|7084.6|7079.6|7083.6|7078.6|0
1629083700000|2021-08-16 03:15:00|7084.3|7079.3|7085|7080|7085.2|7080.2|7084.1|7079.1|0
1629084000000|2021-08-16 03:20:00|7084.9|7079.9|7086.3|7081.3|7086.3|7081.3|7084.5|7079.5|0
1629084300000|2021-08-16 03:25:00|7086.2|7081.2|7086.2|7081.2|7087.2|7082.2|7085.5|7080.5|0
1629084600000|2021-08-16 03:30:00|7086.1|7081.1|7086.3|7081.3|7086.9|7081.9|7085.8|7080.8|0
1629084900000|2021-08-16 03:35:00|7086.2|7081.2|7086.2|7081.2|7086.4|7081.4|7085.8|7080.8|0
1629085200000|2021-08-16 03:40:00|7086.3|7081.3|7086|7081|7086.3|7081.3|7085.6|7080.6|0
1629085500000|2021-08-16 03:45:00|7086.1|7081.1|7087.3|7082.3|7087.5|7082.5|7086.1|7081.1|0
1629085800000|2021-08-16 03:50:00|7087.2|7082.2|7087.1|7082.1|7087.3|7082.3|7086.5|7081.5|0
1629086100000|2021-08-16 03:55:00|7087|7082|7087.3|7082.3|7087.4|7082.4|7086.6|7081.6|0
1629086400000|2021-08-16 04:00:00|7087.2|7082.2|7087.1|7082.1|7087.4|7082.4|7086.6|7081.6|0
1629086700000|2021-08-16 04:05:00|7087|7082|7087.1|7082.1|7087.3|7082.3|7086.9|7081.9|0
1629087000000|2021-08-16 04:10:00|7087|7082|7087.8|7082.8|7087.8|7082.8|7087|7082|0
1629087300000|2021-08-16 04:15:00|7087.7|7082.7|7087.7|7082.7|7088.6|7083.6|7087.4|7082.4|0
1629087600000|2021-08-16 04:20:00|7087.6|7082.6|7087.1|7082.1|7087.7|7082.7|7087|7082|0
1629087900000|2021-08-16 04:25:00|7087.2|7082.2|7088.3|7083.3|7088.6|7083.6|7087|7082|0
1629088200000|2021-08-16 04:30:00|7088.2|7083.2|7087.6|7082.6|7088.5|7083.5|7087.4|7082.4|0
1629088500000|2021-08-16 04:35:00|7087.7|7082.7|7087.5|7082.5|7087.9|7082.9|7087.4|7082.4|0
1629088800000|2021-08-16 04:40:00|7087.6|7082.6|7087.3|7082.3|7087.9|7082.9|7087|7082|0
1629089100000|2021-08-16 04:45:00|7087.4|7082.4|7087.6|7082.6|7087.7|7082.7|7086.9|7081.9|0
1629089400000|2021-08-16 04:50:00|7087.7|7082.7|7088.1|7083.1|7088.1|7083.1|7087.2|7082.2|0
1629089700000|2021-08-16 04:55:00|7088|7083|7087.2|7082.2|7088|7083|7087.1|7082.1|0
1629090000000|2021-08-16 05:00:00|7087|7082|7089.4|7084.4|7090.9|7085.9|7086.8|7081.8|0
1629090300000|2021-08-16 05:05:00|7089.3|7084.3|7089.8|7084.8|7089.8|7084.8|7088.8|7083.8|0
1629090600000|2021-08-16 05:10:00|7089.7|7084.7|7089|7084|7090.1|7085.1|7088.7|7083.7|0
1629090900000|2021-08-16 05:15:00|7088.9|7083.9|7088.9|7083.9|7089.2|7084.2|7088.4|7083.4|0
1629091200000|2021-08-16 05:20:00|7089|7084|7088.5|7083.5|7089.4|7084.4|7088.4|7083.4|0
1629091500000|2021-08-16 05:25:00|7088.6|7083.6|7088.7|7083.7|7088.9|7083.9|7088.1|7083.1|0
1629091800000|2021-08-16 05:30:00|7088.6|7083.6|7088.3|7083.3|7088.7|7083.7|7087.5|7082.5|0
1629092100000|2021-08-16 05:35:00|7088.4|7083.4|7088.6|7083.6|7089.2|7084.2|7087.8|7082.8|0
1629092400000|2021-08-16 05:40:00|7088.5|7083.5|7087.7|7082.7|7088.9|7083.9|7087.3|7082.3|0
1629092700000|2021-08-16 05:45:00|7087.6|7082.6|7087.4|7082.4|7088.1|7083.1|7086.5|7081.5|0
1629093000000|2021-08-16 05:50:00|7087.5|7082.5|7087.4|7082.4|7087.8|7082.8|7086.7|7081.7|0
1629093300000|2021-08-16 05:55:00|7087.2|7082.2|7086.5|7081.5|7087.5|7082.5|7085.6|7080.6|0
1629093600000|2021-08-16 06:00:00|7086.2|7081.2|7085.8|7080.8|7086.5|7081.5|7083.5|7078.5|0
1629093900000|2021-08-16 06:05:00|7085.7|7080.7|7082.8|7077.8|7085.7|7080.7|7082.7|7077.7|0
1629094200000|2021-08-16 06:10:00|7082.7|7077.7|7080.2|7075.2|7082.7|7077.7|7078.2|7073.2|0
1629094500000|2021-08-16 06:15:00|7080.1|7075.1|7080|7075|7081.1|7076.1|7079.5|7074.5|0
1629094800000|2021-08-16 06:20:00|7079.9|7074.9|7080.5|7075.5|7081.2|7076.2|7079.5|7074.5|0
1629095100000|2021-08-16 06:25:00|7080.4|7075.4|7081.6|7076.6|7081.8|7076.8|7080.1|7075.1|0
1629095400000|2021-08-16 06:30:00|7081.7|7076.7|7081.3|7076.3|7082.8|7077.8|7081.2|7076.2|0
1629095700000|2021-08-16 06:35:00|7081.2|7076.2|7080.2|7075.2|7081.2|7076.2|7079.7|7074.7|0
1629096000000|2021-08-16 06:40:00|7080.1|7075.1|7080.3|7075.3|7081.4|7076.4|7079.3|7074.3|0
1629096300000|2021-08-16 06:45:00|7080.4|7075.4|7080.7|7075.7|7081.2|7076.2|7079.4|7074.4|0
1629096600000|2021-08-16 06:50:00|7080.6|7075.6|7082.1|7077.1|7082.1|7077.1|7079.7|7074.7|0
1629096900000|2021-08-16 06:55:00|7082.2|7077.2|7080.8|7075.8|7082.5|7077.5|7080.8|7075.8|0
1629097200000|2021-08-16 07:00:00|7080.7|7075.7|7080|7075|7083.6|7078.6|7079.1|7074.1|0
1629097500000|2021-08-16 07:05:00|7080.1|7075.1|7081.4|7076.4|7081.5|7076.5|7078.3|7073.3|0
1629097800000|2021-08-16 07:10:00|7081.5|7076.5|7068.8|7063.8|7082.8|7077.8|7067.3|7062.3|0
1629098100000|2021-08-16 07:15:00|7068.9|7063.9|7073.5|7068.5|7073.8|7068.8|7068.8|7063.8|0
1629098400000|2021-08-16 07:20:00|7073.7|7068.7|7075.8|7070.8|7078|7073|7073.7|7068.7|0
1629098700000|2021-08-16 07:25:00|7075.9|7070.9|7075.6|7070.6|7076.5|7071.5|7073.9|7068.9|0
1629099000000|2021-08-16 07:30:00|7075.4|7070.4|7075.5|7070.5|7077.4|7072.4|7075|7070|0
1629099300000|2021-08-16 07:35:00|7075.6|7070.6|7075.1|7070.1|7075.9|7070.9|7074.2|7069.2|0
1629099600000|2021-08-16 07:40:00|7075|7070|7074.8|7069.8|7076.9|7071.9|7074.1|7069.1|0
1629099900000|2021-08-16 07:45:00|7075|7070|7073.6|7068.6|7075.3|7070.3|7072.7|7067.7|0
1629100200000|2021-08-16 07:50:00|7073.5|7068.5|7072.4|7067.4|7073.9|7068.9|7071.1|7066.1|0
1629100500000|2021-08-16 07:55:00|7072.5|7067.5|7073.8|7068.8|7074.6|7069.6|7072.3|7067.3|0
1629100800000|2021-08-16 08:00:00|7073.9|7068.9|7079.3|7076.3|7081.8|7078.8|7073.7|7068.7|0
1629101100000|2021-08-16 08:05:00|7079.2|7076.2|7070.8|7067.8|7079.6|7076.6|7070.8|7067.8|0
1629101400000|2021-08-16 08:10:00|7071.4|7068.4|7070.1|7067.1|7073.2|7070.2|7069.7|7066.7|0
1629101700000|2021-08-16 08:15:00|7070.2|7067.2|7071.8|7068.8|7072.8|7069.8|7070.1|7067.1|0
1629102000000|2021-08-16 08:20:00|7071.7|7068.7|7071.6|7068.6|7074|7071|7070.6|7067.6|0
1629102300000|2021-08-16 08:25:00|7071.3|7068.3|7072.1|7069.1|7072.9|7069.9|7070.4|7067.4|0
1629102600000|2021-08-16 08:30:00|7072.2|7069.2|7071.8|7068.8|7073.4|7070.4|7071.8|7068.8|0
1629102900000|2021-08-16 08:35:00|7071.9|7068.9|7069.1|7066.1|7072.4|7069.4|7068.4|7065.4|0
1629103200000|2021-08-16 08:40:00|7068.9|7065.9|7071.4|7068.4|7072|7069|7068.7|7065.7|0
1629103500000|2021-08-16 08:45:00|7071.8|7068.8|7074.8|7071.8|7075.7|7072.7|7071.8|7068.8|0
1629103800000|2021-08-16 08:50:00|7074.4|7071.4|7070.6|7067.6|7075.6|7072.6|7068|7065|0
1629104100000|2021-08-16 08:55:00|7070.3|7067.3|7066.8|7063.8|7070.7|7067.7|7066.8|7063.8|0
1629104400000|2021-08-16 09:00:00|7066.7|7063.7|7064.9|7061.9|7066.9|7063.9|7064.6|7061.6|0
1629104700000|2021-08-16 09:05:00|7064.8|7061.8|7065.4|7062.4|7065.9|7062.9|7063.6|7060.6|0
1629105000000|2021-08-16 09:10:00|7065.8|7062.8|7064.3|7061.3|7066.4|7063.4|7063.9|7060.9|0
1629105300000|2021-08-16 09:15:00|7064.6|7061.6|7062.4|7059.4|7064.8|7061.8|7062.4|7059.4|0
1629105600000|2021-08-16 09:20:00|7063.2|7060.2|7063.3|7060.3|7063.7|7060.7|7062.2|7059.2|0
1629105900000|2021-08-16 09:25:00|7063.5|7060.5|7063.4|7060.4|7064.2|7061.2|7062.4|7059.4|0
1629106200000|2021-08-16 09:30:00|7063.5|7060.5|7061.7|7058.7|7064|7061|7060.1|7057.1|0
1629106500000|2021-08-16 09:35:00|7061.6|7058.6|7056.8|7053.8|7061.7|7058.7|7056.4|7053.4|0
1629106800000|2021-08-16 09:40:00|7057.3|7054.3|7057.4|7054.4|7058|7055|7056.1|7053.1|0
1629107100000|2021-08-16 09:45:00|7057.1|7054.1|7055.8|7052.8|7057.7|7054.7|7055.1|7052.1|0
1629107400000|2021-08-16 09:50:00|7056|7053|7056.6|7053.6|7057.6|7054.6|7056|7053|0
1629107700000|2021-08-16 09:55:00|7056.7|7053.7|7056.6|7053.6|7058.7|7055.7|7055.7|7052.7|0
1629108000000|2021-08-16 10:00:00|7056.5|7053.5|7056.6|7053.6|7057.2|7054.2|7055.9|7052.9|0
1629108300000|2021-08-16 10:05:00|7056.5|7053.5|7057.9|7054.9|7058|7055|7053.8|7050.8|0
1629108600000|2021-08-16 10:10:00|7058|7055|7054.4|7051.4|7058|7055|7054.4|7051.4|0
1629108900000|2021-08-16 10:15:00|7054.3|7051.3|7050.7|7047.7|7054.5|7051.5|7049.4|7046.4|0
1629109200000|2021-08-16 10:20:00|7050.9|7047.9|7047.6|7044.6|7051|7048|7047.2|7044.2|0
1629109500000|2021-08-16 10:25:00|7047.4|7044.4|7050.2|7047.2|7050.5|7047.5|7047|7044|0
1629109800000|2021-08-16 10:30:00|7050.1|7047.1|7051.6|7048.6|7051.6|7048.6|7049.2|7046.2|0
1629110100000|2021-08-16 10:35:00|7051.2|7048.2|7053.5|7050.5|7054.2|7051.2|7051.2|7048.2|0
1629110400000|2021-08-16 10:40:00|7053.6|7050.6|7054|7051|7055.5|7052.5|7052.8|7049.8|0
1629110700000|2021-08-16 10:45:00|7053.9|7050.9|7054.7|7051.7|7054.9|7051.9|7053.6|7050.6|0
1629111000000|2021-08-16 10:50:00|7054.8|7051.8|7054.2|7051.2|7055.3|7052.3|7054|7051|0
1629111300000|2021-08-16 10:55:00|7054.1|7051.1|7058.2|7055.2|7058.2|7055.2|7054.1|7051.1|0
1629111600000|2021-08-16 11:00:00|7063.5|7060.5|7062.7|7059.7|7063.8|7060.8|7060.4|7057.4|0
1629111900000|2021-08-16 11:05:00|7062.6|7059.6|7060.1|7057.1|7062.9|7059.9|7060|7057|0
1629112200000|2021-08-16 11:10:00|7060|7057|7058.8|7055.8|7060.8|7057.8|7058.8|7055.8|0
1629112500000|2021-08-16 11:15:00|7058.9|7055.9|7059|7056|7060.2|7057.2|7058.6|7055.6|0
1629112800000|2021-08-16 11:20:00|7058.9|7055.9|7059|7056|7059|7056|7056.8|7053.8|0
1629113100000|2021-08-16 11:25:00|7059.1|7056.1|7059|7056|7059.4|7056.4|7058.9|7055.9|0
1629113400000|2021-08-16 11:30:00|7059.2|7056.2|7058.1|7055.1|7059.9|7056.9|7058|7055|0
1629113700000|2021-08-16 11:35:00|7058|7055|7057.1|7054.1|7058|7055|7056.8|7053.8|0
1629114000000|2021-08-16 11:40:00|7057|7054|7046.9|7043.9|7057|7054|7040.5|7037.5|0
1629114300000|2021-08-16 11:45:00|7047|7044|7041.6|7038.6|7047.4|7044.4|7039.9|7036.9|0
1629114600000|2021-08-16 11:50:00|7041.4|7038.4|7044.2|7041.2|7044.2|7041.2|7040.8|7037.8|0
1629114900000|2021-08-16 11:55:00|7044.1|7041.1|7044|7041|7045.4|7042.4|7043.2|7040.2|0
1629115200000|2021-08-16 12:00:00|7043.9|7040.9|7039.8|7036.8|7044.8|7041.8|7038.7|7035.7|0
1629115500000|2021-08-16 12:05:00|7039.9|7036.9|7040.9|7037.9|7040.9|7037.9|7037.2|7034.2|0
1629115800000|2021-08-16 12:10:00|7040.7|7037.7|7042.1|7039.1|7043.3|7040.3|7039.8|7036.8|0
1629116100000|2021-08-16 12:15:00|7042.3|7039.3|7041.8|7038.8|7044.4|7041.4|7041.8|7038.8|0
1629116400000|2021-08-16 12:20:00|7041.7|7038.7|7040.9|7037.9|7042|7039|7039|7036|0
1629116700000|2021-08-16 12:25:00|7041.1|7038.1|7043.2|7040.2|7043.4|7040.4|7040.3|7037.3|0
1629117000000|2021-08-16 12:30:00|7043.5|7040.5|7044.1|7041.1|7046.3|7043.3|7041.6|7038.6|0
1629117300000|2021-08-16 12:35:00|7044.2|7041.2|7043.2|7040.2|7044.3|7041.3|7040.9|7037.9|0
1629117600000|2021-08-16 12:40:00|7043.3|7040.3|7046.9|7043.9|7047.5|7044.5|7043|7040|0
1629117900000|2021-08-16 12:45:00|7047.1|7044.1|7045.7|7042.7|7047.1|7044.1|7044.9|7041.9|0
1629118200000|2021-08-16 12:50:00|7045.8|7042.8|7045.8|7042.8|7046.6|7043.6|7045.7|7042.7|0
1629118500000|2021-08-16 12:55:00|7045.7|7042.7|7040.7|7037.7|7045.7|7042.7|7040.2|7037.2|0
1629118800000|2021-08-16 13:00:00|7040.6|7037.6|7040.8|7037.8|7041.6|7038.6|7038|7035|0
1629119100000|2021-08-16 13:05:00|7041.1|7038.1|7044|7041|7044.7|7041.7|7040.8|7037.8|0
1629119400000|2021-08-16 13:10:00|7044.1|7041.1|7045.6|7042.6|7046.5|7043.5|7043.2|7040.2|0
1629119700000|2021-08-16 13:15:00|7045.5|7042.5|7044.4|7041.4|7046|7043|7042.9|7039.9|0
1629120000000|2021-08-16 13:20:00|7044.2|7041.2|7044.7|7041.7|7045.1|7042.1|7042.8|7039.8|0
1629120300000|2021-08-16 13:25:00|7044.6|7041.6|7049.7|7046.7|7051.2|7048.2|7043.9|7040.9|0
1629120600000|2021-08-16 13:30:00|7048.4|7045.4|7069.5|7067.7|7070.9|7069.1|7043.1|7041.3|0
1629120900000|2021-08-16 13:35:00|7069.3|7067.5|7068.9|7067.1|7077|7075.2|7060.7|7058.9|0
1629121200000|2021-08-16 13:40:00|7070.1|7068.3|7048.9|7047.1|7073.2|7071.4|7047.8|7046|0
1629121500000|2021-08-16 13:45:00|7048.6|7046.8|7035.1|7033.3|7056|7054.2|7027.5|7025.7|0
1629121800000|2021-08-16 13:50:00|7035|7033.2|7007.6|7005.8|7035.2|7033.4|7006|7004.2|0
1629122100000|2021-08-16 13:55:00|7007.7|7005.9|6998.8|6997|7008.5|7006.7|6998.3|6996.5|0
1629122400000|2021-08-16 14:00:00|6998.6|6996.8|7001.7|6999.9|7007.3|7005.5|6993.6|6991.8|0
1629122700000|2021-08-16 14:05:00|7001.6|6999.8|6976.6|6974.8|7001.6|6999.8|6976|6974.2|0
1629123000000|2021-08-16 14:10:00|6976.1|6974.3|6960.1|6958.3|6979.1|6977.3|6957.6|6955.8|0
1629123300000|2021-08-16 14:15:00|6960.2|6958.4|6940.6|6938.8|6963.6|6961.8|6934|6932.2|0
1629123600000|2021-08-16 14:20:00|6940.2|6938.4|6946.2|6944.4|6951|6949.2|6937|6935.2|0
1629123900000|2021-08-16 14:25:00|6946|6944.2|6933.3|6931.5|6946.4|6944.6|6931.2|6929.4|0
1629124200000|2021-08-16 14:30:00|6933.2|6931.4|6945.2|6943.4|6946.3|6944.5|6916.4|6914.6|0
1629124500000|2021-08-16 14:35:00|6945.3|6943.5|6946|6944.2|6951.8|6950|6943.7|6941.9|0
1629124800000|2021-08-16 14:40:00|6945.6|6943.8|6944.5|6942.7|6947.9|6946.1|6939.2|6937.4|0
1629125100000|2021-08-16 14:45:00|6944.8|6943|6947.3|6945.5|6947.7|6945.9|6936|6934.2|0
1629125400000|2021-08-16 14:50:00|6947.2|6945.4|6929.3|6927.5|6947.8|6946|6924.3|6922.5|0
1629125700000|2021-08-16 14:55:00|6928.9|6927.1|6927.9|6926.1|6936.1|6934.3|6923.8|6922|0
1629126000000|2021-08-16 15:00:00|6928|6926.2|6933.1|6931.3|6940.4|6938.6|6927.2|6925.4|0
1629126300000|2021-08-16 15:05:00|6932.8|6931|6935.3|6933.5|6938.8|6937|6925.7|6923.9|0
1629126600000|2021-08-16 15:10:00|6935.8|6934|6940.6|6938.8|6940.6|6938.8|6932.7|6930.9|0
1629126900000|2021-08-16 15:15:00|6941.1|6939.3|6939.9|6938.1|6947.1|6945.3|6939.5|6937.7|0
1629127200000|2021-08-16 15:20:00|6940.2|6938.4|6935|6933.2|6943|6941.2|6934.3|6932.5|0
1629127500000|2021-08-16 15:25:00|6934.9|6933.1|6938.4|6936.6|6941.2|6939.4|6934.4|6932.6|0
1629127800000|2021-08-16 15:30:00|6938.9|6937.1|6947.1|6945.3|6948.4|6946.6|6936.6|6934.8|0
1629128100000|2021-08-16 15:35:00|6947.5|6945.7|6954.8|6953|6956.3|6954.5|6947.5|6945.7|0
1629128400000|2021-08-16 15:40:00|6955.9|6954.1|6958.7|6956.9|6963.8|6962|6955.9|6954.1|0
1629128700000|2021-08-16 15:45:00|6958.8|6957|6959.1|6957.3|6962.2|6960.4|6956.2|6954.4|0
1629129000000|2021-08-16 15:50:00|6959.2|6957.4|6956.5|6954.7|6962.6|6960.8|6956.5|6954.7|0
1629129300000|2021-08-16 15:55:00|6956.6|6954.8|6954|6952.2|6958.8|6957|6952.5|6950.7|0
1629129600000|2021-08-16 16:00:00|6954.7|6952.9|6956.6|6954.8|6958.7|6956.9|6950.8|6949|0
1629129900000|2021-08-16 16:05:00|6956.7|6954.9|6956.4|6954.6|6961.2|6959.4|6955.2|6953.4|0
1629130200000|2021-08-16 16:10:00|6957.1|6955.3|6961.1|6959.3|6962.8|6961|6956.9|6955.1|0
1629130500000|2021-08-16 16:15:00|6960.6|6958.8|6960.4|6958.6|6964.9|6963.1|6960.4|6958.6|0
1629130800000|2021-08-16 16:20:00|6960.3|6958.5|6957.6|6955.8|6965.5|6963.7|6957.6|6955.8|0
1629131100000|2021-08-16 16:25:00|6957.5|6955.7|6953.4|6951.6|6959|6957.2|6952.2|6950.4|0
1629131400000|2021-08-16 16:30:00|6953.7|6951.9|6951.1|6949.3|6955.2|6953.4|6949.7|6947.9|0
1629131700000|2021-08-16 16:35:00|6950.6|6948.8|6948.5|6946.7|6952.3|6950.5|6948.4|6946.6|0
1629132000000|2021-08-16 16:40:00|6948.4|6946.6|6953.3|6951.5|6953.5|6951.7|6947.5|6945.7|0
1629132300000|2021-08-16 16:45:00|6953.4|6951.6|6956.5|6954.7|6958.2|6956.4|6953|6951.2|0
1629132600000|2021-08-16 16:50:00|6956.4|6954.6|6960|6958.2|6960.1|6958.3|6954.9|6953.1|0
1629132900000|2021-08-16 16:55:00|6960.1|6958.3|6959.5|6957.7|6962.4|6960.6|6957.9|6956.1|0
1629133200000|2021-08-16 17:00:00|6959.7|6957.9|6964.1|6962.3|6969|6967.2|6959.7|6957.9|0
1629133500000|2021-08-16 17:05:00|6964|6962.2|6963.5|6961.7|6964.9|6963.1|6957.8|6956|0
1629133800000|2021-08-16 17:10:00|6963.4|6961.6|6961.9|6960.1|6964.9|6963.1|6961.4|6959.6|0
1629134100000|2021-08-16 17:15:00|6962.1|6960.3|6961.3|6959.5|6964.2|6962.4|6960.1|6958.3|0
1629134400000|2021-08-16 17:20:00|6961.4|6959.6|6969.3|6967.5|6970.7|6968.9|6959.7|6957.9|0
1629134700000|2021-08-16 17:25:00|6969.2|6967.4|6971.5|6969.7|6974.1|6972.3|6968|6966.2|0
1629135000000|2021-08-16 17:30:00|6971.4|6969.6|6978.9|6977.1|6978.9|6977.1|6970.4|6968.6|0
1629135300000|2021-08-16 17:35:00|6979.1|6977.3|6981.4|6979.6|6984.6|6982.8|6978.9|6977.1|0
1629135600000|2021-08-16 17:40:00|6981.3|6979.5|6991.9|6990.1|6992.4|6990.6|6981.3|6979.5|0
1629135900000|2021-08-16 17:45:00|6992|6990.2|6998.5|6996.7|6999.9|6998.1|6990.5|6988.7|0
1629136200000|2021-08-16 17:50:00|6997.9|6996.1|7003|7001.2|7004|7002.2|6997.8|6996|0
1629136500000|2021-08-16 17:55:00|7002.8|7001|7002.3|7000.5|7005.4|7003.6|7002.1|7000.3|0
1629136800000|2021-08-16 18:00:00|7002.5|7000.7|7000.3|6998.5|7003.1|7001.3|6999.8|6998|0
1629137100000|2021-08-16 18:05:00|7000.2|6998.4|7010.6|7008.8|7012.9|7011.1|7000.1|6998.3|0
1629137400000|2021-08-16 18:10:00|7011|7009.2|7013.9|7012.1|7014.7|7012.9|7010.8|7009|0
1629137700000|2021-08-16 18:15:00|7014|7012.2|7012.8|7011|7017.1|7015.3|7012.5|7010.7|0
1629138000000|2021-08-16 18:20:00|7013.2|7011.4|7012.1|7010.3|7016|7014.2|7012.1|7010.3|0
1629138300000|2021-08-16 18:25:00|7011.9|7010.1|7008.7|7006.9|7011.9|7010.1|7005.5|7003.7|0
1629138600000|2021-08-16 18:30:00|7008.1|7006.3|7013.1|7011.3|7015.1|7013.3|7008|7006.2|0
1629138900000|2021-08-16 18:35:00|7013.3|7011.5|7009.4|7007.6|7014.2|7012.4|7008.4|7006.6|0
1629139200000|2021-08-16 18:40:00|7009.3|7007.5|7012.7|7010.9|7014|7012.2|7009.2|7007.4|0
1629139500000|2021-08-16 18:45:00|7012.6|7010.8|7018.7|7016.9|7019.3|7017.5|7011.5|7009.7|0
1629139800000|2021-08-16 18:50:00|7018.5|7016.7|7016.3|7014.5|7019.6|7017.8|7015.7|7013.9|0
1629140100000|2021-08-16 18:55:00|7016.6|7014.8|7015.1|7013.3|7017.9|7016.1|7014.4|7012.6|0
1629140400000|2021-08-16 19:00:00|7014.8|7013|7016.3|7014.5|7017.4|7015.6|7013|7011.2|0
1629140700000|2021-08-16 19:05:00|7016.2|7014.4|7014.6|7012.8|7018.5|7016.7|7013.9|7012.1|0
1629141000000|2021-08-16 19:10:00|7014.7|7012.9|7020.7|7018.9|7020.9|7019.1|7014.7|7012.9|0
1629141300000|2021-08-16 19:15:00|7021.1|7019.3|7021.9|7020.1|7024.3|7022.5|7020.6|7018.8|0
1629141600000|2021-08-16 19:20:00|7022.2|7020.4|7025.5|7023.7|7026.4|7024.6|7022.2|7020.4|0
1629141900000|2021-08-16 19:25:00|7025.4|7023.6|7026.5|7024.7|7028|7026.2|7024.3|7022.5|0
1629142200000|2021-08-16 19:30:00|7026.7|7024.9|7021|7019.2|7027|7025.2|7020.4|7018.6|0
1629142500000|2021-08-16 19:35:00|7020.8|7019|7015|7013.2|7021.3|7019.5|7014.8|7013|0
1629142800000|2021-08-16 19:40:00|7014.7|7012.9|7014.6|7012.8|7017.1|7015.3|7013.1|7011.3|0
1629143100000|2021-08-16 19:45:00|7014.8|7013|7017|7015.2|7017.5|7015.7|7013.9|7012.1|0
1629143400000|2021-08-16 19:50:00|7018.4|7016.6|7020.4|7018.6|7020.4|7018.6|7016|7014.2|0
1629143700000|2021-08-16 19:55:00|7020.5|7018.7|7029.2|7027.4|7029.8|7028|7020.4|7018.6|0
1629144000000|2021-08-16 20:00:00|7029.8|7026.8|7033.1|7030.1|7033.1|7030.1|7024.3|7021.3|0
1629144300000|2021-08-16 20:05:00|7033|7030|7031.4|7028.4|7033.2|7030.2|7031.4|7028.4|0
1629144600000|2021-08-16 20:10:00|7031.2|7028.2|7031.6|7028.6|7033.8|7030.8|7031.2|7028.2|0
1629144900000|2021-08-16 20:15:00|7031.5|7028.5|7030.5|7027.5|7031.8|7028.8|7030.5|7027.5|0
1629145200000|2021-08-16 20:20:00|7030.4|7027.4|7030|7027|7030.6|7027.6|7029.5|7026.5|0
1629145500000|2021-08-16 20:25:00|7030.1|7027.1|7029|7026|7030.2|7027.2|7028.5|7025.5|0
1629145800000|2021-08-16 20:30:00|7029.1|7026.1|7027.8|7024.8|7029.2|7026.2|7027.6|7024.6|0
1629146100000|2021-08-16 20:35:00|7027.9|7024.9|7027.8|7024.8|7028.1|7025.1|7027.5|7024.5|0
1629146400000|2021-08-16 20:40:00|7027.7|7024.7|7025.6|7022.6|7027.8|7024.8|7025.3|7022.3|0
1629146700000|2021-08-16 20:45:00|7025.5|7022.5|7025.6|7022.6|7025.7|7022.7|7025.2|7022.2|0
1629147000000|2021-08-16 20:50:00|7025.7|7022.7|7026.5|7023.5|7026.8|7023.8|7024.8|7021.8|0
1629147300000|2021-08-16 20:55:00|7026.4|7023.4|7026.6|7023.6|7027|7024|7026.3|7023.3|0
1629147600000|2021-08-16 21:00:00|7026.7|7023.7|7027|7024|7027|7024|7026.1|7023.1|0
1629147900000|2021-08-16 21:05:00|7026.9|7023.9|7026.9|7023.9|7027.2|7024.2|7026.7|7023.7|0
1629148200000|2021-08-16 21:10:00|7026.8|7023.8|7027.6|7024.6|7027.8|7024.8|7026.6|7023.6|0
1629148500000|2021-08-16 21:15:00|7027.7|7024.7|7027.2|7024.2|7027.7|7024.7|7027.2|7024.2|0
1629148800000|2021-08-16 21:20:00|7027.3|7024.3|7027.6|7024.6|7027.8|7024.8|7027.2|7024.2|0
1629149100000|2021-08-16 21:25:00|7027.8|7024.8|7027.5|7024.5|7028|7025|7027.4|7024.4|0
1629149400000|2021-08-16 21:30:00|7027.6|7024.6|7028.2|7025.2|7028.2|7025.2|7027.4|7024.4|0
1629149700000|2021-08-16 21:35:00|7027.8|7024.8|7027.9|7024.9|7028.2|7025.2|7027.7|7024.7|0
1629150000000|2021-08-16 21:40:00|7028|7025|7028|7025|7028.3|7025.3|7027.7|7024.7|0
1629150300000|2021-08-16 21:45:00|7028.1|7025.1|7028.2|7025.2|7028.5|7025.5|7027.9|7024.9|0
1629150600000|2021-08-16 21:50:00|7028.3|7025.3|7028.7|7025.7|7029|7026|7028.3|7025.3|0
1629150900000|2021-08-16 21:55:00|7028.8|7025.8|7028.2|7025.2|7028.8|7025.8|7027.6|7024.6|0
1629151200000|2021-08-16 22:00:00|7028.1|7025.1|7027.7|7024.7|7028.6|7025.6|7027.7|7024.7|0
1629151500000|2021-08-16 22:05:00|7027.8|7024.8|7027.7|7024.7|7028|7025|7027.6|7024.6|0
1629151800000|2021-08-16 22:10:00|7027.6|7024.6|7027.4|7024.4|7027.7|7024.7|7027|7024|0
1629152100000|2021-08-16 22:15:00|7027.3|7024.3|7027.7|7024.7|7027.9|7024.9|7027.2|7024.2|0
1629152400000|2021-08-16 22:20:00|7027.6|7024.6|7027.6|7024.6|7028|7025|7027.1|7024.1|0
1629152700000|2021-08-16 22:25:00|7027.7|7024.7|7027.7|7024.7|7027.8|7024.8|7027.2|7024.2|0
1629153000000|2021-08-16 22:30:00|7027.9|7024.9|7027.9|7024.9|7028.1|7025.1|7027.4|7024.4|0
1629153300000|2021-08-16 22:35:00|7027.8|7024.8|7027.9|7024.9|7028.4|7025.4|7027.8|7024.8|0
1629153600000|2021-08-16 22:40:00|7028|7025|7028.4|7025.4|7028.8|7025.8|7027.9|7024.9|0
1629153900000|2021-08-16 22:45:00|7028.5|7025.5|7028.2|7025.2|7028.7|7025.7|7027.9|7024.9|0
1629154200000|2021-08-16 22:50:00|7027.9|7024.9|7028.3|7025.3|7028.5|7025.5|7027.8|7024.8|0
1629154500000|2021-08-16 22:55:00|7028.2|7025.2|7027.3|7024.3|7028.3|7025.3|7027.2|7024.2|0
1629154800000|2021-08-16 23:00:00|7027.2|7024.2|7027.4|7024.4|7027.4|7024.4|7027.1|7024.1|0
1629155100000|2021-08-16 23:05:00|7027.1|7024.1|7027.2|7024.2|7027.4|7024.4|7027|7024|0
1629155400000|2021-08-16 23:10:00|7027.3|7024.3|7027.6|7024.6|7027.7|7024.7|7027.3|7024.3|0
1629155700000|2021-08-16 23:15:00|7027.5|7024.5|7027.1|7024.1|7027.9|7024.9|7026.7|7023.7|0
1629156000000|2021-08-16 23:20:00|7026.9|7023.9|7026.6|7023.6|7026.9|7023.9|7026.1|7023.1|0
1629156300000|2021-08-16 23:25:00|7026.4|7023.4|7025.8|7022.8|7026.8|7023.8|7025.7|7022.7|0
1629156600000|2021-08-16 23:30:00|7025|7022|7026.7|7023.7|7026.8|7023.8|7025|7022|0
1629156900000|2021-08-16 23:35:00|7026.8|7023.8|7026.6|7023.6|7027.2|7024.2|7026.2|7023.2|0
1629157200000|2021-08-16 23:40:00|7026.4|7023.4|7025.1|7022.1|7026.4|7023.4|7024.9|7021.9|0
1629157500000|2021-08-16 23:45:00|7025|7022|7024.9|7021.9|7025.4|7022.4|7024.4|7021.4|0
1629157800000|2021-08-16 23:50:00|7024.8|7021.8|7025.3|7022.3|7025.6|7022.6|7024.4|7021.4|0
1629158100000|2021-08-16 23:55:00|7025.2|7022.2|7028.9|7023.9|7028.9|7025.3|7025.2|7022.2|0
1629158400000|2021-08-17 00:00:00|7029|7024|7028.9|7023.9|7029.9|7024.9|7025.7|7020.7|0
1629158700000|2021-08-17 00:05:00|7028.8|7023.8|7027|7022|7028.8|7023.8|7026.5|7021.5|0
1629159000000|2021-08-17 00:10:00|7026.9|7021.9|7026.2|7021.2|7027.1|7022.1|7025.5|7020.5|0
1629159300000|2021-08-17 00:15:00|7026.3|7021.3|7027.2|7022.2|7027.4|7022.4|7025.7|7020.7|0
1629159600000|2021-08-17 00:20:00|7027.3|7022.3|7026.1|7021.1|7027.3|7022.3|7026.1|7021.1|0
1629159900000|2021-08-17 00:25:00|7026.2|7021.2|7021.7|7016.7|7026.2|7021.2|7020.9|7015.9|0
1629160200000|2021-08-17 00:30:00|7021.3|7016.3|7022|7017|7022.2|7017.2|7020.6|7015.6|0
1629160500000|2021-08-17 00:35:00|7022.1|7017.1|7021.4|7016.4|7022.4|7017.4|7021.1|7016.1|0
1629160800000|2021-08-17 00:40:00|7021.5|7016.5|7019.4|7014.4|7022.3|7017.3|7019.1|7014.1|0
1629161100000|2021-08-17 00:45:00|7019.3|7014.3|7021.4|7016.4|7021.5|7016.5|7019.3|7014.3|0
1629161400000|2021-08-17 00:50:00|7021.5|7016.5|7021.7|7016.7|7022.6|7017.6|7020.7|7015.7|0
1629161700000|2021-08-17 00:55:00|7021.6|7016.6|7022.2|7017.2|7022.9|7017.9|7021.4|7016.4|0
1629162000000|2021-08-17 01:00:00|7022.1|7017.1|7022.1|7017.1|7022.7|7017.7|7021.8|7016.8|0
1629162300000|2021-08-17 01:05:00|7022.2|7017.2|7022.8|7017.8|7022.9|7017.9|7021.5|7016.5|0
1629162600000|2021-08-17 01:10:00|7022.7|7017.7|7022.2|7017.2|7023|7018|7021.1|7016.1|0
1629162900000|2021-08-17 01:15:00|7022.3|7017.3|7022.1|7017.1|7022.9|7017.9|7020.5|7015.5|0
1629163200000|2021-08-17 01:20:00|7022.2|7017.2|7020.7|7015.7|7023.1|7018.1|7020.3|7015.3|0
1629163500000|2021-08-17 01:25:00|7020.8|7015.8|7020.6|7015.6|7022|7017|7019.9|7014.9|0
1629163800000|2021-08-17 01:30:00|7020.5|7015.5|7020.1|7015.1|7021.8|7016.8|7019.5|7014.5|0
1629164100000|2021-08-17 01:35:00|7020.2|7015.2|7021.3|7016.3|7021.4|7016.4|7019|7014|0
1629164400000|2021-08-17 01:40:00|7021.4|7016.4|7023.2|7018.2|7023.2|7018.2|7020.9|7015.9|0
1629164700000|2021-08-17 01:45:00|7023.1|7018.1|7022.8|7017.8|7025|7020|7022.5|7017.5|0
1629165000000|2021-08-17 01:50:00|7022.7|7017.7|7023.6|7018.6|7023.8|7018.8|7022|7017|0
1629165300000|2021-08-17 01:55:00|7023.7|7018.7|7022.7|7017.7|7023.8|7018.8|7022.3|7017.3|0
1629165600000|2021-08-17 02:00:00|7022.5|7017.5|7023|7018|7023.4|7018.4|7021.9|7016.9|0
1629165900000|2021-08-17 02:05:00|7023.1|7018.1|7021.8|7016.8|7023.2|7018.2|7021.8|7016.8|0
1629166200000|2021-08-17 02:10:00|7021.9|7016.9|7021.6|7016.6|7022.1|7017.1|7020.7|7015.7|0
1629166500000|2021-08-17 02:15:00|7021.7|7016.7|7020.7|7015.7|7022.1|7017.1|7020.7|7015.7|0
1629166800000|2021-08-17 02:20:00|7020.5|7015.5|7021.5|7016.5|7022.4|7017.4|7020.5|7015.5|0
1629167100000|2021-08-17 02:25:00|7021.6|7016.6|7022.7|7017.7|7022.7|7017.7|7021.3|7016.3|0
1629167400000|2021-08-17 02:30:00|7022.6|7017.6|7021.7|7016.7|7022.8|7017.8|7021.6|7016.6|0
1629167700000|2021-08-17 02:35:00|7021.8|7016.8|7021.8|7016.8|7022.6|7017.6|7021.4|7016.4|0
1629168000000|2021-08-17 02:40:00|7022|7017|7021.7|7016.7|7022.3|7017.3|7021.6|7016.6|0
1629168300000|2021-08-17 02:45:00|7021.6|7016.6|7022.6|7017.6|7023|7018|7021|7016|0
1629168600000|2021-08-17 02:50:00|7022.7|7017.7|7022.5|7017.5|7022.9|7017.9|7021.7|7016.7|0
1629168900000|2021-08-17 02:55:00|7022.4|7017.4|7021.7|7016.7|7023|7018|7021.5|7016.5|0
1629169200000|2021-08-17 03:00:00|7021.6|7016.6|7021.9|7016.9|7022|7017|7021|7016|0
1629169500000|2021-08-17 03:05:00|7021.8|7016.8|7020.9|7015.9|7021.9|7016.9|7020.9|7015.9|0
1629169800000|2021-08-17 03:10:00|7020.8|7015.8|7020.3|7015.3|7020.9|7015.9|7019.9|7014.9|0
1629170100000|2021-08-17 03:15:00|7020.4|7015.4|7020.1|7015.1|7020.4|7015.4|7018.7|7013.7|0
1629170400000|2021-08-17 03:20:00|7020|7015|7019.4|7014.4|7020.3|7015.3|7019.2|7014.2|0
1629170700000|2021-08-17 03:25:00|7019.3|7014.3|7019.1|7014.1|7019.8|7014.8|7018.8|7013.8|0
1629171000000|2021-08-17 03:30:00|7019|7014|7020|7015|7020.2|7015.2|7019|7014|0
1629171300000|2021-08-17 03:35:00|7019.8|7014.8|7019.2|7014.2|7020.5|7015.5|7019.1|7014.1|0
1629171600000|2021-08-17 03:40:00|7019.4|7014.4|7019.9|7014.9|7020|7015|7019.2|7014.2|0
1629171900000|2021-08-17 03:45:00|7019.8|7014.8|7019.6|7014.6|7020.2|7015.2|7019.3|7014.3|0
1629172200000|2021-08-17 03:50:00|7019.5|7014.5|7019.5|7014.5|7019.9|7014.9|7019.3|7014.3|0
1629172500000|2021-08-17 03:55:00|7019.4|7014.4|7019.8|7014.8|7020.2|7015.2|7019.3|7014.3|0
1629172800000|2021-08-17 04:00:00|7019.9|7014.9|7020.7|7015.7|7021.1|7016.1|7019.5|7014.5|0
1629173100000|2021-08-17 04:05:00|7020.6|7015.6|7020.7|7015.7|7021.2|7016.2|7020.5|7015.5|0
1629173400000|2021-08-17 04:10:00|7020.6|7015.6|7021.7|7016.7|7022.2|7017.2|7020.6|7015.6|0
1629173700000|2021-08-17 04:15:00|7021.6|7016.6|7020.9|7015.9|7021.9|7016.9|7020.6|7015.6|0
1629174000000|2021-08-17 04:20:00|7021|7016|7021.4|7016.4|7021.7|7016.7|7020.9|7015.9|0
1629174300000|2021-08-17 04:25:00|7021.3|7016.3|7021.5|7016.5|7021.7|7016.7|7021|7016|0
1629174600000|2021-08-17 04:30:00|7021.4|7016.4|7021.4|7016.4|7022.2|7017.2|7021.1|7016.1|0
1629174900000|2021-08-17 04:35:00|7021.3|7016.3|7020.8|7015.8|7021.4|7016.4|7020.5|7015.5|0
1629175200000|2021-08-17 04:40:00|7020.7|7015.7|7020.8|7015.8|7021.3|7016.3|7020.6|7015.6|0
1629175500000|2021-08-17 04:45:00|7020.7|7015.7|7021.4|7016.4|7021.5|7016.5|7020.5|7015.5|0
1629175800000|2021-08-17 04:50:00|7021.3|7016.3|7021.3|7016.3|7021.5|7016.5|7020.8|7015.8|0
1629176100000|2021-08-17 04:55:00|7021.4|7016.4|7021.1|7016.1|7021.6|7016.6|7020.9|7015.9|0
1629176400000|2021-08-17 05:00:00|7021|7016|7019|7014|7021.5|7016.5|7018.2|7013.2|0
1629176700000|2021-08-17 05:05:00|7018.9|7013.9|7018.2|7013.2|7019|7014|7017.1|7012.1|0
1629177000000|2021-08-17 05:10:00|7018.3|7013.3|7018.3|7013.3|7018.9|7013.9|7017.3|7012.3|0
1629177300000|2021-08-17 05:15:00|7018.2|7013.2|7020.2|7015.2|7020.7|7015.7|7018.1|7013.1|0
1629177600000|2021-08-17 05:20:00|7020.1|7015.1|7018.3|7013.3|7020.3|7015.3|7017.9|7012.9|0
1629177900000|2021-08-17 05:25:00|7018.4|7013.4|7018.9|7013.9|7019.7|7014.7|7018.1|7013.1|0
1629178200000|2021-08-17 05:30:00|7019|7014|7018.6|7013.6|7019.1|7014.1|7017.7|7012.7|0
1629178500000|2021-08-17 05:35:00|7018.5|7013.5|7017.6|7012.6|7018.6|7013.6|7017.4|7012.4|0
1629178800000|2021-08-17 05:40:00|7017.5|7012.5|7016|7011|7017.6|7012.6|7015.9|7010.9|0
1629179100000|2021-08-17 05:45:00|7016.2|7011.2|7017.5|7012.5|7017.7|7012.7|7016.2|7011.2|0
1629179400000|2021-08-17 05:50:00|7017.6|7012.6|7016.5|7011.5|7017.9|7012.9|7016.2|7011.2|0
1629179700000|2021-08-17 05:55:00|7016.6|7011.6|7015.2|7010.2|7016.7|7011.7|7015.2|7010.2|0
1629180000000|2021-08-17 06:00:00|7015.3|7010.3|6988|6983|7015.7|7010.7|6985.6|6980.6|0
1629180300000|2021-08-17 06:05:00|6987.9|6982.9|6988.2|6983.2|6989.3|6984.3|6987.3|6982.3|0
1629180600000|2021-08-17 06:10:00|6987.9|6982.9|6988.1|6983.1|6988.3|6983.3|6987|6982|0
1629180900000|2021-08-17 06:15:00|6987.9|6982.9|6987.4|6982.4|6988.2|6983.2|6986.3|6981.3|0
1629181200000|2021-08-17 06:20:00|6987.3|6982.3|6988.3|6983.3|6989.1|6984.1|6987.2|6982.2|0
1629181500000|2021-08-17 06:25:00|6988.1|6983.1|6988.5|6983.5|6989|6984|6987.8|6982.8|0
1629181800000|2021-08-17 06:30:00|6988.6|6983.6|6985.9|6980.9|6989|6984|6985.7|6980.7|0
1629182100000|2021-08-17 06:35:00|6986|6981|6984.4|6979.4|6986.1|6981.1|6983.4|6978.4|0
1629182400000|2021-08-17 06:40:00|6984.5|6979.5|6984.2|6979.2|6984.7|6979.7|6983|6978|0
1629182700000|2021-08-17 06:45:00|6984.3|6979.3|6981.3|6976.3|6984.5|6979.5|6980.7|6975.7|0
1629183000000|2021-08-17 06:50:00|6981.4|6976.4|6983.6|6978.6|6984|6979|6981.3|6976.3|0
1629183300000|2021-08-17 06:55:00|6983.5|6978.5|6983.2|6978.2|6984.4|6979.4|6982.2|6977.2|0
1629183600000|2021-08-17 07:00:00|6982.9|6977.9|6980.9|6975.9|6984.4|6979.4|6980.1|6975.1|0
1629183900000|2021-08-17 07:05:00|6981|6976|6975.1|6970.1|6981.2|6976.2|6972.5|6967.5|0
1629184200000|2021-08-17 07:10:00|6975.2|6970.2|6969.1|6964.1|6975.2|6970.2|6966.8|6961.8|0
1629184500000|2021-08-17 07:15:00|6969|6964|6970.3|6965.3|6971|6966|6965.1|6960.1|0
1629184800000|2021-08-17 07:20:00|6970.4|6965.4|6969.6|6964.6|6972.4|6967.4|6969|6964|0
1629185100000|2021-08-17 07:25:00|6969.7|6964.7|6972.5|6967.5|6973.1|6968.1|6968.3|6963.3|0
1629185400000|2021-08-17 07:30:00|6972.2|6967.2|6973.7|6968.7|6974.5|6969.5|6971|6966|0
1629185700000|2021-08-17 07:35:00|6973.8|6968.8|6974.9|6969.9|6975|6970|6973.3|6968.3|0
1629186000000|2021-08-17 07:40:00|6975|6970|6976.1|6971.1|6978.3|6973.3|6975|6970|0
1629186300000|2021-08-17 07:45:00|6976.2|6971.2|6975.8|6970.8|6978|6973|6975.6|6970.6|0
1629186600000|2021-08-17 07:50:00|6975.7|6970.7|6971.1|6966.1|6976.7|6971.7|6971|6966|0
1629186900000|2021-08-17 07:55:00|6971|6966|6973|6968|6975|6970|6968.8|6963.8|0
1629187200000|2021-08-17 08:00:00|6973.2|6968.2|6966.9|6963.9|6975.4|6972.4|6958.9|6955.9|0
1629187500000|2021-08-17 08:05:00|6967.5|6964.5|6955.8|6952.8|6968.5|6965.5|6952.4|6949.4|0
1629187800000|2021-08-17 08:10:00|6955.5|6952.5|6952.8|6949.8|6956.4|6953.4|6950.6|6947.6|0
1629188100000|2021-08-17 08:15:00|6953|6950|6955.8|6952.8|6958.2|6955.2|6952.2|6949.2|0
1629188400000|2021-08-17 08:20:00|6955.9|6952.9|6954.2|6951.2|6957.3|6954.3|6952.1|6949.1|0
1629188700000|2021-08-17 08:25:00|6954.3|6951.3|6952.1|6949.1|6954.7|6951.7|6950.8|6947.8|0
1629189000000|2021-08-17 08:30:00|6952|6949|6947.9|6944.9|6952.9|6949.9|6947.2|6944.2|0
1629189300000|2021-08-17 08:35:00|6947.8|6944.8|6946.2|6943.2|6947.8|6944.8|6944.8|6941.8|0
1629189600000|2021-08-17 08:40:00|6946.4|6943.4|6953.7|6950.7|6955.6|6952.6|6946.4|6943.4|0
1629189900000|2021-08-17 08:45:00|6954.1|6951.1|6952.5|6949.5|6954.1|6951.1|6951.8|6948.8|0
1629190200000|2021-08-17 08:50:00|6952.4|6949.4|6950.7|6947.7|6953.6|6950.6|6950.1|6947.1|0
1629190500000|2021-08-17 08:55:00|6951.4|6948.4|6952.8|6949.8|6953.1|6950.1|6949.9|6946.9|0
1629190800000|2021-08-17 09:00:00|6953.5|6950.5|6956.8|6953.8|6960.2|6957.2|6952|6949|0
1629191100000|2021-08-17 09:05:00|6958.5|6955.5|6960.1|6957.1|6961.7|6958.7|6954.9|6951.9|0
1629191400000|2021-08-17 09:10:00|6960.5|6957.5|6963.3|6960.3|6967.2|6964.2|6960.1|6957.1|0
1629191700000|2021-08-17 09:15:00|6964.4|6961.4|6962|6959|6964.5|6961.5|6960|6957|0
1629192000000|2021-08-17 09:20:00|6963.3|6960.3|6963.3|6960.3|6964.2|6961.2|6959.2|6956.2|0
1629192300000|2021-08-17 09:25:00|6963.1|6960.1|6960.9|6957.9|6964.2|6961.2|6960.9|6957.9|0
1629192600000|2021-08-17 09:30:00|6963.5|6960.5|6958.4|6955.4|6963.5|6960.5|6956.5|6953.5|0
1629192900000|2021-08-17 09:35:00|6957.6|6954.6|6954.8|6951.8|6958.2|6955.2|6954.1|6951.1|0
1629193200000|2021-08-17 09:40:00|6954.5|6951.5|6953.3|6950.3|6955.6|6952.6|6951.9|6948.9|0
1629193500000|2021-08-17 09:45:00|6953.6|6950.6|6954.6|6951.6|6954.7|6951.7|6952.9|6949.9|0
1629193800000|2021-08-17 09:50:00|6955.1|6952.1|6956.4|6953.4|6956.5|6953.5|6954.2|6951.2|0
1629194100000|2021-08-17 09:55:00|6956.6|6953.6|6958|6955|6958.6|6955.6|6956.2|6953.2|0
1629194400000|2021-08-17 10:00:00|6957.9|6954.9|6956.5|6953.5|6961.1|6958.1|6955.3|6952.3|0
1629194700000|2021-08-17 10:05:00|6956.4|6953.4|6956.1|6953.1|6959.4|6956.4|6955.1|6952.1|0
1629195000000|2021-08-17 10:10:00|6956.2|6953.2|6955.9|6952.9|6957.1|6954.1|6955.1|6952.1|0
1629195300000|2021-08-17 10:15:00|6956.5|6953.5|6959.3|6956.3|6959.7|6956.7|6956.5|6953.5|0
1629195600000|2021-08-17 10:20:00|6959.4|6956.4|6960.2|6957.2|6960.4|6957.4|6958.5|6955.5|0
1629195900000|2021-08-17 10:25:00|6960.5|6957.5|6959.7|6956.7|6962.1|6959.1|6958.2|6955.2|0
1629196200000|2021-08-17 10:30:00|6960|6957|6961.3|6958.3|6964.7|6961.7|6958.3|6955.3|0
1629196500000|2021-08-17 10:35:00|6962.9|6959.9|6958.9|6955.9|6962.9|6959.9|6958.5|6955.5|0
1629196800000|2021-08-17 10:40:00|6958.8|6955.8|6957.3|6954.3|6959.2|6956.2|6956.6|6953.6|0
1629197100000|2021-08-17 10:45:00|6957.4|6954.4|6958.4|6955.4|6961.9|6958.9|6957|6954|0
1629197400000|2021-08-17 10:50:00|6958.7|6955.7|6959.8|6956.8|6960.6|6957.6|6957.3|6954.3|0
1629197700000|2021-08-17 10:55:00|6960.5|6957.5|6965.6|6962.6|6965.7|6962.7|6960.5|6957.5|0
1629198000000|2021-08-17 11:00:00|6969|6966|6969.5|6966.5|6969.8|6966.8|6965.3|6962.3|0
1629198300000|2021-08-17 11:05:00|6969.4|6966.4|6966.2|6963.2|6969.5|6966.5|6965.5|6962.5|0
1629198600000|2021-08-17 11:10:00|6966.1|6963.1|6964.9|6961.9|6967.7|6964.7|6964.2|6961.2|0
1629198900000|2021-08-17 11:15:00|6965|6962|6960.1|6957.1|6965|6962|6958.7|6955.7|0
1629199200000|2021-08-17 11:20:00|6959.6|6956.6|6959.2|6956.2|6960.7|6957.7|6958.7|6955.7|0
1629199500000|2021-08-17 11:25:00|6959.5|6956.5|6958.3|6955.3|6959.9|6956.9|6957.2|6954.2|0
1629199800000|2021-08-17 11:30:00|6958.4|6955.4|6957.8|6954.8|6959|6956|6956.4|6953.4|0
1629200100000|2021-08-17 11:35:00|6957.7|6954.7|6958.7|6955.7|6959.8|6956.8|6957.6|6954.6|0
1629200400000|2021-08-17 11:40:00|6958.6|6955.6|6957.1|6954.1|6958.9|6955.9|6956.8|6953.8|0
1629200700000|2021-08-17 11:45:00|6957.2|6954.2|6957.7|6954.7|6958.1|6955.1|6956|6953|0
1629201000000|2021-08-17 11:50:00|6957.6|6954.6|6959.4|6956.4|6959.6|6956.6|6956.4|6953.4|0
1629201300000|2021-08-17 11:55:00|6959.2|6956.2|6958.5|6955.5|6960.4|6957.4|6957.6|6954.6|0
1629201600000|2021-08-17 12:00:00|6958.1|6955.1|6956.9|6953.9|6958.5|6955.5|6956.9|6953.9|0
1629201900000|2021-08-17 12:05:00|6957|6954|6957.5|6954.5|6958.2|6955.2|6956.5|6953.5|0
1629202200000|2021-08-17 12:10:00|6957.4|6954.4|6956.3|6953.3|6957.4|6954.4|6955.4|6952.4|0
1629202500000|2021-08-17 12:15:00|6956.5|6953.5|6955.7|6952.7|6957.6|6954.6|6955.6|6952.6|0
1629202800000|2021-08-17 12:20:00|6955.6|6952.6|6954.2|6951.2|6955.7|6952.7|6953.5|6950.5|0
1629203100000|2021-08-17 12:25:00|6954.3|6951.3|6949.3|6946.3|6955.2|6952.2|6948.2|6945.2|0
1629203400000|2021-08-17 12:30:00|6949.2|6946.2|6943.7|6940.7|6951.3|6948.3|6940.9|6937.9|0
1629203700000|2021-08-17 12:35:00|6942.3|6939.3|6945.4|6942.4|6945.4|6942.4|6940.1|6937.1|0
1629204000000|2021-08-17 12:40:00|6945.8|6942.8|6946.2|6943.2|6948.1|6945.1|6944.6|6941.6|0
1629204300000|2021-08-17 12:45:00|6946.1|6943.1|6947.4|6944.4|6947.7|6944.7|6945.6|6942.6|0
1629204600000|2021-08-17 12:50:00|6947.3|6944.3|6946.7|6943.7|6947.7|6944.7|6945.6|6942.6|0
1629204900000|2021-08-17 12:55:00|6946.5|6943.5|6945.6|6942.6|6948.1|6945.1|6945|6942|0
1629205200000|2021-08-17 13:00:00|6946|6943|6945.9|6942.9|6946|6943|6943.2|6940.2|0
1629205500000|2021-08-17 13:05:00|6946.3|6943.3|6939.5|6936.5|6946.5|6943.5|6939.5|6936.5|0
1629205800000|2021-08-17 13:10:00|6940.1|6937.1|6941.3|6938.3|6941.9|6938.9|6938.5|6935.5|0
1629206100000|2021-08-17 13:15:00|6941.2|6938.2|6938.8|6935.8|6941.9|6938.9|6937.7|6934.7|0
1629206400000|2021-08-17 13:20:00|6938.3|6935.3|6937.3|6934.3|6938.5|6935.5|6935.9|6932.9|0
1629206700000|2021-08-17 13:25:00|6934.4|6931.4|6936.6|6933.6|6937.9|6934.9|6933.3|6930.3|0
1629207000000|2021-08-17 13:30:00|6935.9|6932.9|6922.6|6920.8|6937.3|6934.3|6903.6|6901.8|0
1629207300000|2021-08-17 13:35:00|6923.2|6921.4|6937.5|6935.7|6941.8|6940|6912.5|6910.7|0
1629207600000|2021-08-17 13:40:00|6937.4|6935.6|6950.6|6948.8|6953.5|6951.7|6923.4|6921.6|0
1629207900000|2021-08-17 13:45:00|6948.7|6946.9|6951.5|6949.7|6961.3|6959.5|6944.9|6943.1|0
1629208200000|2021-08-17 13:50:00|6951.2|6949.4|6915.5|6913.7|6951.2|6949.4|6911.8|6910|0
1629208500000|2021-08-17 13:55:00|6915|6913.2|6912.2|6910.4|6917.2|6915.4|6901.2|6899.4|0
1629208800000|2021-08-17 14:00:00|6912.1|6910.3|6909.9|6908.1|6920.4|6918.6|6899.1|6897.3|0
1629209100000|2021-08-17 14:05:00|6909.6|6907.8|6902.8|6901|6910.9|6909.1|6899.4|6897.6|0
1629209400000|2021-08-17 14:10:00|6902.9|6901.1|6910.6|6908.8|6913.9|6912.1|6891.6|6889.8|0
1629209700000|2021-08-17 14:15:00|6910.5|6908.7|6897.5|6895.7|6912.1|6910.3|6895.5|6893.7|0
1629210000000|2021-08-17 14:20:00|6896.7|6894.9|6912.7|6910.9|6914.6|6912.8|6894.9|6893.1|0
1629210300000|2021-08-17 14:25:00|6912.4|6910.6|6932.5|6930.7|6938.5|6936.7|6910.6|6908.8|0
1629210600000|2021-08-17 14:30:00|6932.4|6930.6|6922.6|6920.8|6933.6|6931.8|6922.6|6920.8|0
1629210900000|2021-08-17 14:35:00|6923.7|6921.9|6941.5|6939.7|6946.5|6944.7|6923.7|6921.9|0
1629211200000|2021-08-17 14:40:00|6940.7|6938.9|6959.2|6957.4|6963.2|6961.4|6940.2|6938.4|0
1629211500000|2021-08-17 14:45:00|6957.9|6956.1|6959|6957.2|6965.1|6963.3|6956.5|6954.7|0
1629211800000|2021-08-17 14:50:00|6959.1|6957.3|6946|6944.2|6961|6959.2|6945.7|6943.9|0
1629212100000|2021-08-17 14:55:00|6946.4|6944.6|6937.7|6935.9|6948|6946.2|6936.3|6934.5|0
1629212400000|2021-08-17 15:00:00|6938|6936.2|6926.2|6924.4|6938.2|6936.4|6925.3|6923.5|0
1629212700000|2021-08-17 15:05:00|6926.8|6925|6924|6922.2|6928.1|6926.3|6920.6|6918.8|0
1629213000000|2021-08-17 15:10:00|6923.8|6922|6927.5|6925.7|6928.1|6926.3|6915.5|6913.7|0
1629213300000|2021-08-17 15:15:00|6927.4|6925.6|6927.2|6925.4|6929.6|6927.8|6916.3|6914.5|0
1629213600000|2021-08-17 15:20:00|6927.8|6926|6920.8|6919|6929.9|6928.1|6919.5|6917.7|0
1629213900000|2021-08-17 15:25:00|6920.4|6918.6|6905.3|6903.5|6921.1|6919.3|6904.1|6902.3|0
1629214200000|2021-08-17 15:30:00|6903.8|6902|6910.7|6908.9|6913.1|6911.3|6900.8|6899|0
1629214500000|2021-08-17 15:35:00|6910.8|6909|6901.5|6899.7|6912|6910.2|6900.7|6898.9|0
1629214800000|2021-08-17 15:40:00|6901.6|6899.8|6901.4|6899.6|6903.4|6901.6|6897.3|6895.5|0
1629215100000|2021-08-17 15:45:00|6901.6|6899.8|6906.7|6904.9|6907|6905.2|6899.8|6898|0
1629215400000|2021-08-17 15:50:00|6906.4|6904.6|6889.9|6888.1|6906.5|6904.7|6889.9|6888.1|0
1629215700000|2021-08-17 15:55:00|6888.9|6887.1|6878.5|6876.7|6890.7|6888.9|6877.9|6876.1|0
1629216000000|2021-08-17 16:00:00|6878.4|6876.6|6874.2|6872.4|6881.8|6880|6874|6872.2|0
1629216300000|2021-08-17 16:05:00|6873.6|6871.8|6884.8|6883|6888.2|6886.4|6872.6|6870.8|0
1629216600000|2021-08-17 16:10:00|6884.4|6882.6|6886.4|6884.6|6889.6|6887.8|6878.7|6876.9|0
1629216900000|2021-08-17 16:15:00|6886.2|6884.4|6879.6|6877.8|6886.2|6884.4|6874.2|6872.4|0
1629217200000|2021-08-17 16:20:00|6879.3|6877.5|6881.2|6879.4|6884.5|6882.7|6873.3|6871.5|0
1629217500000|2021-08-17 16:25:00|6881.3|6879.5|6890.3|6888.5|6890.6|6888.8|6877.5|6875.7|0
1629217800000|2021-08-17 16:30:00|6889.9|6888.1|6877.2|6875.4|6891|6889.2|6875.7|6873.9|0
1629218100000|2021-08-17 16:35:00|6877.5|6875.7|6871.6|6869.8|6882|6880.2|6870.2|6868.4|0
1629218400000|2021-08-17 16:40:00|6871.5|6869.7|6859.7|6857.9|6872|6870.2|6857.3|6855.5|0
1629218700000|2021-08-17 16:45:00|6860.2|6858.4|6850.4|6848.6|6861.2|6859.4|6848.1|6846.3|0
1629219000000|2021-08-17 16:50:00|6850.3|6848.5|6846|6844.2|6860.4|6858.6|6844.8|6843|0
1629219300000|2021-08-17 16:55:00|6845.8|6844|6841.1|6839.3|6848.9|6847.1|6838.4|6836.6|0
1629219600000|2021-08-17 17:00:00|6840.1|6838.3|6852.4|6850.6|6856.2|6854.4|6838.3|6836.5|0
1629219900000|2021-08-17 17:05:00|6853.1|6851.3|6862.6|6860.8|6864.5|6862.7|6847.2|6845.4|0
1629220200000|2021-08-17 17:10:00|6862.4|6860.6|6863.4|6861.6|6864.1|6862.3|6856|6854.2|0
1629220500000|2021-08-17 17:15:00|6863|6861.2|6856.3|6854.5|6865|6863.2|6855.8|6854|0
1629220800000|2021-08-17 17:20:00|6856.5|6854.7|6860.9|6859.1|6863.9|6862.1|6856.3|6854.5|0
1629221100000|2021-08-17 17:25:00|6861|6859.2|6871.5|6869.7|6872.6|6870.8|6858.5|6856.7|0
1629221400000|2021-08-17 17:30:00|6871.4|6869.6|6868.4|6866.6|6872.2|6870.4|6864.1|6862.3|0
1629221700000|2021-08-17 17:35:00|6868.2|6866.4|6857|6855.2|6868.9|6867.1|6857|6855.2|0
1629222000000|2021-08-17 17:40:00|6857.3|6855.5|6855.5|6853.7|6859.1|6857.3|6851.1|6849.3|0
1629222300000|2021-08-17 17:45:00|6855.6|6853.8|6848.6|6846.8|6855.7|6853.9|6847.3|6845.5|0
1629222600000|2021-08-17 17:50:00|6849|6847.2|6854.7|6852.9|6858.3|6856.5|6846.8|6845|0
1629222900000|2021-08-17 17:55:00|6854.6|6852.8|6872.7|6870.9|6872.8|6871|6852|6850.2|0
1629223200000|2021-08-17 18:00:00|6872.6|6870.8|6879.2|6877.4|6882.9|6881.1|6870.9|6869.1|0
1629223500000|2021-08-17 18:05:00|6879.1|6877.3|6878.3|6876.5|6881.8|6880|6876.7|6874.9|0
1629223800000|2021-08-17 18:10:00|6878.7|6876.9|6882.8|6881|6883.7|6881.9|6873.9|6872.1|0
1629224100000|2021-08-17 18:15:00|6883.7|6881.9|6881.8|6880|6886.4|6884.6|6881.2|6879.4|0
1629224400000|2021-08-17 18:20:00|6881.6|6879.8|6882.4|6880.6|6882.4|6880.6|6873.7|6871.9|0
1629224700000|2021-08-17 18:25:00|6882.5|6880.7|6878.1|6876.3|6882.5|6880.7|6875.1|6873.3|0
1629225000000|2021-08-17 18:30:00|6879|6877.2|6878.6|6876.8|6885.5|6883.7|6874.4|6872.6|0
1629225300000|2021-08-17 18:35:00|6878.5|6876.7|6867.8|6866|6878.5|6876.7|6867.4|6865.6|0
1629225600000|2021-08-17 18:40:00|6868.1|6866.3|6877.1|6875.3|6877.1|6875.3|6867.4|6865.6|0
1629225900000|2021-08-17 18:45:00|6877|6875.2|6878.3|6876.5|6883.3|6881.5|6873.9|6872.1|0
1629226200000|2021-08-17 18:50:00|6878.2|6876.4|6874.4|6872.6|6882.5|6880.7|6874.1|6872.3|0
1629226500000|2021-08-17 18:55:00|6874.3|6872.5|6886.9|6885.1|6889.7|6887.9|6874.2|6872.4|0
1629226800000|2021-08-17 19:00:00|6887|6885.2|6889.1|6887.3|6892.6|6890.8|6887|6885.2|0
1629227100000|2021-08-17 19:05:00|6888.9|6887.1|6894.1|6892.3|6894.1|6892.3|6887.3|6885.5|0
1629227400000|2021-08-17 19:10:00|6894.2|6892.4|6883.5|6881.7|6895.9|6894.1|6883.4|6881.6|0
1629227700000|2021-08-17 19:15:00|6884.2|6882.4|6885.6|6883.8|6888.2|6886.4|6882.4|6880.6|0
1629228000000|2021-08-17 19:20:00|6885.9|6884.1|6884.1|6882.3|6890.1|6888.3|6881.1|6879.3|0
1629228300000|2021-08-17 19:25:00|6884.2|6882.4|6887.1|6885.3|6889.5|6887.7|6884.1|6882.3|0
1629228600000|2021-08-17 19:30:00|6887.3|6885.5|6882.8|6881|6892.8|6891|6882.1|6880.3|0
1629228900000|2021-08-17 19:35:00|6882.6|6880.8|6880.9|6879.1|6887.7|6885.9|6880.1|6878.3|0
1629229200000|2021-08-17 19:40:00|6881.1|6879.3|6875.4|6873.6|6881.1|6879.3|6872|6870.2|0
1629229500000|2021-08-17 19:45:00|6875.3|6873.5|6877.1|6875.3|6880.7|6878.9|6871.2|6869.4|0
1629229800000|2021-08-17 19:50:00|6881.8|6880|6888|6886.2|6891.6|6889.8|6881.8|6880|0
1629230100000|2021-08-17 19:55:00|6887.9|6886.1|6893.9|6892.1|6894|6892.2|6887.8|6886|0
1629230400000|2021-08-17 20:00:00|6894.5|6891.5|6888.1|6885.1|6895.7|6892.7|6887.6|6884.6|0
1629230700000|2021-08-17 20:05:00|6888.6|6885.6|6890.9|6887.9|6890.9|6887.9|6887.9|6884.9|0
1629231000000|2021-08-17 20:10:00|6891|6888|6890.6|6887.6|6891.6|6888.6|6889.9|6886.9|0
1629231300000|2021-08-17 20:15:00|6890.5|6887.5|6890.7|6887.7|6891.9|6888.9|6890.5|6887.5|0
1629231600000|2021-08-17 20:20:00|6890.5|6887.5|6889.3|6886.3|6890.5|6887.5|6888.9|6885.9|0
1629231900000|2021-08-17 20:25:00|6889.5|6886.5|6885.3|6882.3|6890.2|6887.2|6885.3|6882.3|0
1629232200000|2021-08-17 20:30:00|6885|6882|6884.8|6881.8|6885.3|6882.3|6883.8|6880.8|0
1629232500000|2021-08-17 20:35:00|6885.1|6882.1|6885.4|6882.4|6886.2|6883.2|6883.8|6880.8|0
1629232800000|2021-08-17 20:40:00|6885.2|6882.2|6885.9|6882.9|6887.1|6884.1|6884.6|6881.6|0
1629233100000|2021-08-17 20:45:00|6886.4|6883.4|6886.7|6883.7|6887.1|6884.1|6886|6883|0
1629233400000|2021-08-17 20:50:00|6886.8|6883.8|6886.3|6883.3|6886.9|6883.9|6886|6883|0
1629233700000|2021-08-17 20:55:00|6886|6883|6886.6|6883.6|6886.7|6883.7|6885.8|6882.8|0
1629234000000|2021-08-17 21:00:00|6886.7|6883.7|6887.3|6884.3|6888.1|6885.1|6886.6|6883.6|0
1629234300000|2021-08-17 21:05:00|6887.2|6884.2|6887.3|6884.3|6887.4|6884.4|6886.6|6883.6|0
1629234600000|2021-08-17 21:10:00|6887.1|6884.1|6887.6|6884.6|6888.4|6885.4|6887.1|6884.1|0
1629234900000|2021-08-17 21:15:00|6887.7|6884.7|6887.2|6884.2|6887.7|6884.7|6887|6884|0
1629235200000|2021-08-17 21:20:00|6887.1|6884.1|6888.4|6885.4|6888.4|6885.4|6887|6884|0
1629235500000|2021-08-17 21:25:00|6888.5|6885.5|6888|6885|6888.6|6885.6|6887|6884|0
1629235800000|2021-08-17 21:30:00|6888.1|6885.1|6886.6|6883.6|6888.2|6885.2|6885.6|6882.6|0
1629236100000|2021-08-17 21:35:00|6886.8|6883.8|6886.5|6883.5|6887.5|6884.5|6886.5|6883.5|0
1629236400000|2021-08-17 21:40:00|6886.7|6883.7|6886.7|6883.7|6887.2|6884.2|6886.5|6883.5|0
1629236700000|2021-08-17 21:45:00|6886.6|6883.6|6887.2|6884.2|6887.4|6884.4|6886.6|6883.6|0
1629237000000|2021-08-17 21:50:00|6887|6884|6886.5|6883.5|6887.2|6884.2|6886.2|6883.2|0
1629237300000|2021-08-17 21:55:00|6886.7|6883.7|6886.7|6883.7|6886.9|6883.9|6886.3|6883.3|0
1629237600000|2021-08-17 22:00:00|6886.8|6883.8|6887|6884|6887|6884|6886.7|6883.7|0
1629237900000|2021-08-17 22:05:00|6887.1|6884.1|6887.3|6884.3|6887.6|6884.6|6887|6884|0
1629238200000|2021-08-17 22:10:00|6887.5|6884.5|6886.3|6883.3|6887.5|6884.5|6886|6883|0
1629238500000|2021-08-17 22:15:00|6886.2|6883.2|6885.7|6882.7|6886.3|6883.3|6885.1|6882.1|0
1629238800000|2021-08-17 22:20:00|6885.4|6882.4|6885.5|6882.5|6885.9|6882.9|6885.1|6882.1|0
1629239100000|2021-08-17 22:25:00|6885.4|6882.4|6885.4|6882.4|6885.8|6882.8|6885.1|6882.1|0
1629239400000|2021-08-17 22:30:00|6885.5|6882.5|6885.5|6882.5|6885.7|6882.7|6885.2|6882.2|0
1629239700000|2021-08-17 22:35:00|6885.4|6882.4|6885.3|6882.3|6885.6|6882.6|6885|6882|0
1629240000000|2021-08-17 22:40:00|6885.4|6882.4|6885|6882|6885.4|6882.4|6884.9|6881.9|0
1629240300000|2021-08-17 22:45:00|6884.7|6881.7|6883|6880|6884.8|6881.8|6882.1|6879.1|0
1629240600000|2021-08-17 22:50:00|6883.8|6880.8|6883.7|6880.7|6884.3|6881.3|6882.9|6879.9|0
1629240900000|2021-08-17 22:55:00|6883.8|6880.8|6884.4|6881.4|6884.4|6881.4|6883.4|6880.4|0
1629241200000|2021-08-17 23:00:00|6883.9|6880.9|6885|6882|6885.5|6882.5|6883.9|6880.9|0
1629241500000|2021-08-17 23:05:00|6885.1|6882.1|6883.7|6880.7|6885.1|6882.1|6883.7|6880.7|0
1629241800000|2021-08-17 23:10:00|6883.6|6880.6|6883.3|6880.3|6883.7|6880.7|6883.2|6880.2|0
1629242100000|2021-08-17 23:15:00|6883.6|6880.6|6882.9|6879.9|6884.3|6881.3|6882.9|6879.9|0
1629242400000|2021-08-17 23:20:00|6882.8|6879.8|6881.2|6878.2|6883|6880|6880.6|6877.6|0
1629242700000|2021-08-17 23:25:00|6881.1|6878.1|6882.3|6879.3|6882.5|6879.5|6881|6878|0
1629243000000|2021-08-17 23:30:00|6881.7|6878.7|6881.2|6878.2|6882|6879|6880.7|6877.7|0
1629243300000|2021-08-17 23:35:00|6881.1|6878.1|6879.8|6876.8|6881.2|6878.2|6879.8|6876.8|0
1629243600000|2021-08-17 23:40:00|6879.9|6876.9|6879.9|6876.9|6880.2|6877.2|6878.7|6875.7|0
1629243900000|2021-08-17 23:45:00|6879.8|6876.8|6880.5|6877.5|6880.7|6877.7|6878.6|6875.6|0
1629244200000|2021-08-17 23:50:00|6880.4|6877.4|6879|6876|6880.5|6877.5|6878.1|6875.1|0
1629244500000|2021-08-17 23:55:00|6879.1|6876.1|6880|6875|6880|6876.8|6877.6|6874.6|0
1629244800000|2021-08-18 00:00:00|6880.2|6875.2|6878.7|6873.7|6881.6|6876.6|6878.1|6873.1|0
1629245100000|2021-08-18 00:05:00|6878.8|6873.8|6881.5|6876.5|6881.7|6876.7|6877.8|6872.8|0
1629245400000|2021-08-18 00:10:00|6881.4|6876.4|6883.4|6878.4|6883.9|6878.9|6881.4|6876.4|0
1629245700000|2021-08-18 00:15:00|6883.5|6878.5|6883.7|6878.7|6885.9|6880.9|6883.1|6878.1|0
1629246000000|2021-08-18 00:20:00|6883.8|6878.8|6882.4|6877.4|6884.3|6879.3|6882.1|6877.1|0
1629246300000|2021-08-18 00:25:00|6882.2|6877.2|6884|6879|6885.1|6880.1|6881.5|6876.5|0
1629246600000|2021-08-18 00:30:00|6884.1|6879.1|6886.6|6881.6|6887.5|6882.5|6884.1|6879.1|0
1629246900000|2021-08-18 00:35:00|6886.7|6881.7|6886.1|6881.1|6887.4|6882.4|6885.9|6880.9|0
1629247200000|2021-08-18 00:40:00|6886.2|6881.2|6889.2|6884.2|6890.5|6885.5|6885.9|6880.9|0
1629247500000|2021-08-18 00:45:00|6889.1|6884.1|6889.1|6884.1|6890.4|6885.4|6888.7|6883.7|0
1629247800000|2021-08-18 00:50:00|6889.2|6884.2|6888.9|6883.9|6890.4|6885.4|6888.3|6883.3|0
1629248100000|2021-08-18 00:55:00|6888.8|6883.8|6889.1|6884.1|6889.5|6884.5|6888.2|6883.2|0
1629248400000|2021-08-18 01:00:00|6889|6884|6892.3|6887.3|6892.7|6887.7|6888.2|6883.2|0
1629248700000|2021-08-18 01:05:00|6892.4|6887.4|6893.2|6888.2|6894.1|6889.1|6891.9|6886.9|0
1629249000000|2021-08-18 01:10:00|6893.3|6888.3|6896.6|6891.6|6896.7|6891.7|6893.2|6888.2|0
1629249300000|2021-08-18 01:15:00|6896.5|6891.5|6897|6892|6897.9|6892.9|6896.2|6891.2|0
1629249600000|2021-08-18 01:20:00|6896.9|6891.9|6895.1|6890.1|6897.1|6892.1|6895.1|6890.1|0
1629249900000|2021-08-18 01:25:00|6895.2|6890.2|6894.9|6889.9|6896.9|6891.9|6894.6|6889.6|0
1629250200000|2021-08-18 01:30:00|6894.8|6889.8|6895.8|6890.8|6897.1|6892.1|6894.2|6889.2|0
1629250500000|2021-08-18 01:35:00|6895.9|6890.9|6894.4|6889.4|6896.6|6891.6|6894.3|6889.3|0
1629250800000|2021-08-18 01:40:00|6894.3|6889.3|6892.4|6887.4|6894.7|6889.7|6891.1|6886.1|0
1629251100000|2021-08-18 01:45:00|6892.3|6887.3|6893.4|6888.4|6893.8|6888.8|6892.1|6887.1|0
1629251400000|2021-08-18 01:50:00|6893.5|6888.5|6892.3|6887.3|6894.6|6889.6|6892.3|6887.3|0
1629251700000|2021-08-18 01:55:00|6892.2|6887.2|6892.2|6887.2|6892.5|6887.5|6891.4|6886.4|0
1629252000000|2021-08-18 02:00:00|6892.3|6887.3|6893.3|6888.3|6894.1|6889.1|6891.5|6886.5|0
1629252300000|2021-08-18 02:05:00|6893.2|6888.2|6892.5|6887.5|6893.8|6888.8|6891.8|6886.8|0
1629252600000|2021-08-18 02:10:00|6892.6|6887.6|6893.5|6888.5|6893.7|6888.7|6892.6|6887.6|0
1629252900000|2021-08-18 02:15:00|6893.6|6888.6|6894.6|6889.6|6895.9|6890.9|6893.6|6888.6|0
1629253200000|2021-08-18 02:20:00|6894.5|6889.5|6894.2|6889.2|6895.2|6890.2|6894.1|6889.1|0
1629253500000|2021-08-18 02:25:00|6894.3|6889.3|6896|6891|6897.2|6892.2|6894.2|6889.2|0
1629253800000|2021-08-18 02:30:00|6896.1|6891.1|6897.1|6892.1|6897.4|6892.4|6896.1|6891.1|0
1629254100000|2021-08-18 02:35:00|6897.2|6892.2|6899|6894|6899.1|6894.1|6897|6892|0
1629254400000|2021-08-18 02:40:00|6898.9|6893.9|6898.3|6893.3|6899.1|6894.1|6896.7|6891.7|0
1629254700000|2021-08-18 02:45:00|6898.4|6893.4|6898.9|6893.9|6899.3|6894.3|6897.6|6892.6|0
1629255000000|2021-08-18 02:50:00|6899|6894|6897.3|6892.3|6900|6895|6897.1|6892.1|0
1629255300000|2021-08-18 02:55:00|6897.2|6892.2|6898.2|6893.2|6898.2|6893.2|6896.2|6891.2|0
1629255600000|2021-08-18 03:00:00|6898.4|6893.4|6902.1|6897.1|6902.4|6897.4|6898.2|6893.2|0
1629255900000|2021-08-18 03:05:00|6902.3|6897.3|6900|6895|6903.1|6898.1|6898.8|6893.8|0
1629256200000|2021-08-18 03:10:00|6900.1|6895.1|6901.5|6896.5|6901.8|6896.8|6899.8|6894.8|0
1629256500000|2021-08-18 03:15:00|6901.6|6896.6|6904.7|6899.7|6905|6900|6901.3|6896.3|0
1629256800000|2021-08-18 03:20:00|6904.5|6899.5|6904.9|6899.9|6905.2|6900.2|6903.4|6898.4|0
1629257100000|2021-08-18 03:25:00|6905.2|6900.2|6905.8|6900.8|6905.9|6900.9|6904.5|6899.5|0
1629257400000|2021-08-18 03:30:00|6905.9|6900.9|6905|6900|6906.5|6901.5|6904.6|6899.6|0
1629257700000|2021-08-18 03:35:00|6904.9|6899.9|6905.4|6900.4|6906.1|6901.1|6904.5|6899.5|0
1629258000000|2021-08-18 03:40:00|6905.3|6900.3|6904.4|6899.4|6905.3|6900.3|6903.6|6898.6|0
1629258300000|2021-08-18 03:45:00|6904.3|6899.3|6905.2|6900.2|6905.4|6900.4|6904.2|6899.2|0
1629258600000|2021-08-18 03:50:00|6905.1|6900.1|6904.5|6899.5|6905.8|6900.8|6904.5|6899.5|0
1629258900000|2021-08-18 03:55:00|6904.3|6899.3|6904.1|6899.1|6904.9|6899.9|6903.9|6898.9|0
1629259200000|2021-08-18 04:00:00|6904.2|6899.2|6904.6|6899.6|6905.4|6900.4|6904.2|6899.2|0
1629259500000|2021-08-18 04:05:00|6904.9|6899.9|6904.7|6899.7|6905.6|6900.6|6904.6|6899.6|0
1629259800000|2021-08-18 04:10:00|6904.8|6899.8|6905.6|6900.6|6905.6|6900.6|6904.1|6899.1|0
1629260100000|2021-08-18 04:15:00|6905.8|6900.8|6904.6|6899.6|6906.2|6901.2|6904.5|6899.5|0
1629260400000|2021-08-18 04:20:00|6904.5|6899.5|6906.7|6901.7|6907.5|6902.5|6904.2|6899.2|0
1629260700000|2021-08-18 04:25:00|6906.8|6901.8|6907.6|6902.6|6908.1|6903.1|6906.4|6901.4|0
1629261000000|2021-08-18 04:30:00|6907.7|6902.7|6907.1|6902.1|6908.1|6903.1|6907.1|6902.1|0
1629261300000|2021-08-18 04:35:00|6907.2|6902.2|6907.8|6902.8|6907.9|6902.9|6906.3|6901.3|0
1629261600000|2021-08-18 04:40:00|6907.9|6902.9|6906|6901|6907.9|6902.9|6905.5|6900.5|0
1629261900000|2021-08-18 04:45:00|6905.9|6900.9|6905.6|6900.6|6906.1|6901.1|6905.6|6900.6|0
1629262200000|2021-08-18 04:50:00|6905.5|6900.5|6904.7|6899.7|6906.3|6901.3|6904.5|6899.5|0
1629262500000|2021-08-18 04:55:00|6904.8|6899.8|6905.1|6900.1|6905.5|6900.5|6904.1|6899.1|0
1629262800000|2021-08-18 05:00:00|6905|6900|6906.6|6901.6|6906.9|6901.9|6904.9|6899.9|0
1629263100000|2021-08-18 05:05:00|6906.7|6901.7|6906.5|6901.5|6907.4|6902.4|6905.9|6900.9|0
1629263400000|2021-08-18 05:10:00|6906.6|6901.6|6907.2|6902.2|6908.5|6903.5|6906.5|6901.5|0
1629263700000|2021-08-18 05:15:00|6907.3|6902.3|6906.6|6901.6|6907.4|6902.4|6905.4|6900.4|0
1629264000000|2021-08-18 05:20:00|6906.5|6901.5|6906.1|6901.1|6907.3|6902.3|6905.8|6900.8|0
1629264300000|2021-08-18 05:25:00|6906|6901|6905|6900|6907|6902|6905|6900|0
1629264600000|2021-08-18 05:30:00|6905.1|6900.1|6905.8|6900.8|6906.2|6901.2|6904.3|6899.3|0
1629264900000|2021-08-18 05:35:00|6906|6901|6906.6|6901.6|6906.8|6901.8|6905.7|6900.7|0
1629265200000|2021-08-18 05:40:00|6906.5|6901.5|6911|6906|6911.6|6906.6|6905.9|6900.9|0
1629265500000|2021-08-18 05:45:00|6911.1|6906.1|6911.5|6906.5|6911.8|6906.8|6911.1|6906.1|0
1629265800000|2021-08-18 05:50:00|6911.4|6906.4|6910.9|6905.9|6911.6|6906.6|6909.8|6904.8|0
1629266100000|2021-08-18 05:55:00|6911|6906|6911.3|6906.3|6911.7|6906.7|6910.9|6905.9|0
1629266400000|2021-08-18 06:00:00|6911.2|6906.2|6910.6|6905.6|6911.6|6906.6|6909|6904|0
1629266700000|2021-08-18 06:05:00|6910.7|6905.7|6912|6907|6913.4|6908.4|6910.3|6905.3|0
1629267000000|2021-08-18 06:10:00|6912.1|6907.1|6913.7|6908.7|6913.7|6908.7|6912.1|6907.1|0
1629267300000|2021-08-18 06:15:00|6913.8|6908.8|6912.2|6907.2|6914.8|6909.8|6912.1|6907.1|0
1629267600000|2021-08-18 06:20:00|6912.1|6907.1|6910.9|6905.9|6912.3|6907.3|6910.6|6905.6|0
1629267900000|2021-08-18 06:25:00|6910.8|6905.8|6910.6|6905.6|6911.9|6906.9|6910.4|6905.4|0
1629268200000|2021-08-18 06:30:00|6910.4|6905.4|6910.9|6905.9|6911.6|6906.6|6910.4|6905.4|0
1629268500000|2021-08-18 06:35:00|6911|6906|6910.3|6905.3|6912|6907|6910.2|6905.2|0
1629268800000|2021-08-18 06:40:00|6910.5|6905.5|6909.8|6904.8|6911|6906|6909.5|6904.5|0
1629269100000|2021-08-18 06:45:00|6909.7|6904.7|6909.9|6904.9|6910.9|6905.9|6909|6904|0
1629269400000|2021-08-18 06:50:00|6909.8|6904.8|6910.3|6905.3|6910.4|6905.4|6909|6904|0
1629269700000|2021-08-18 06:55:00|6910.2|6905.2|6909.4|6904.4|6910.3|6905.3|6907.7|6902.7|0
1629270000000|2021-08-18 07:00:00|6909.3|6904.3|6912.7|6907.7|6913.5|6908.5|6909.2|6904.2|0
1629270300000|2021-08-18 07:05:00|6912.9|6907.9|6913.2|6908.2|6914.3|6909.3|6911.1|6906.1|0
1629270600000|2021-08-18 07:10:00|6913.3|6908.3|6912.3|6907.3|6914.5|6909.5|6911.6|6906.6|0
1629270900000|2021-08-18 07:15:00|6912.2|6907.2|6911.1|6906.1|6913|6908|6910.6|6905.6|0
1629271200000|2021-08-18 07:20:00|6911.2|6906.2|6909.4|6904.4|6912|6907|6909|6904|0
1629271500000|2021-08-18 07:25:00|6909.3|6904.3|6908.1|6903.1|6909.4|6904.4|6906.2|6901.2|0
1629271800000|2021-08-18 07:30:00|6907.9|6902.9|6901.1|6896.1|6908.4|6903.4|6900.1|6895.1|0
1629272100000|2021-08-18 07:35:00|6901|6896|6906.8|6901.8|6907.3|6902.3|6900.3|6895.3|0
1629272400000|2021-08-18 07:40:00|6906.7|6901.7|6906.3|6901.3|6909.1|6904.1|6906.2|6901.2|0
1629272700000|2021-08-18 07:45:00|6906.2|6901.2|6906.1|6901.1|6906.5|6901.5|6903|6898|0
1629273000000|2021-08-18 07:50:00|6906|6901|6901.8|6896.8|6906.3|6901.3|6900.2|6895.2|0
1629273300000|2021-08-18 07:55:00|6902|6897|6901|6896|6902.7|6897.7|6899.5|6894.5|0
1629273600000|2021-08-18 08:00:00|6901.1|6896.1|6912.9|6909.9|6914.6|6911.6|6901.1|6896.1|0
1629273900000|2021-08-18 08:05:00|6913.2|6910.2|6913.5|6910.5|6915.1|6912.1|6908.7|6905.7|0
1629274200000|2021-08-18 08:10:00|6913.4|6910.4|6912.3|6909.3|6916.2|6913.2|6912.3|6909.3|0
1629274500000|2021-08-18 08:15:00|6911.7|6908.7|6909.6|6906.6|6912.6|6909.6|6909.6|6906.6|0
1629274800000|2021-08-18 08:20:00|6910.3|6907.3|6914|6911|6914|6911|6909|6906|0
1629275100000|2021-08-18 08:25:00|6913.1|6910.1|6912.6|6909.6|6913.5|6910.5|6911.8|6908.8|0
1629275400000|2021-08-18 08:30:00|6912.7|6909.7|6910.4|6907.4|6913.9|6910.9|6908.1|6905.1|0
1629275700000|2021-08-18 08:35:00|6910.2|6907.2|6911.9|6908.9|6912.8|6909.8|6910.2|6907.2|0
1629276000000|2021-08-18 08:40:00|6911.5|6908.5|6910.9|6907.9|6912.6|6909.6|6910.9|6907.9|0
1629276300000|2021-08-18 08:45:00|6910.6|6907.6|6910|6907|6911.8|6908.8|6909.2|6906.2|0
1629276600000|2021-08-18 08:50:00|6910.2|6907.2|6909.2|6906.2|6911.5|6908.5|6908.9|6905.9|0
1629276900000|2021-08-18 08:55:00|6909.3|6906.3|6906.9|6903.9|6909.3|6906.3|6904.7|6901.7|0
1629277200000|2021-08-18 09:00:00|6907|6904|6909.9|6906.9|6910|6907|6906.7|6903.7|0
1629277500000|2021-08-18 09:05:00|6910|6907|6910.5|6907.5|6910.6|6907.6|6909|6906|0
1629277800000|2021-08-18 09:10:00|6910.3|6907.3|6911.7|6908.7|6911.9|6908.9|6909.6|6906.6|0
1629278100000|2021-08-18 09:15:00|6911.8|6908.8|6914|6911|6915.4|6912.4|6911.8|6908.8|0
1629278400000|2021-08-18 09:20:00|6914.1|6911.1|6915.6|6912.6|6916.5|6913.5|6913.6|6910.6|0
1629278700000|2021-08-18 09:25:00|6915.7|6912.7|6914.5|6911.5|6916.7|6913.7|6914.3|6911.3|0
1629279000000|2021-08-18 09:30:00|6914|6911|6915.3|6912.3|6915.3|6912.3|6913.5|6910.5|0
1629279300000|2021-08-18 09:35:00|6915.2|6912.2|6915.4|6912.4|6916.3|6913.3|6914.5|6911.5|0
1629279600000|2021-08-18 09:40:00|6915.5|6912.5|6916.9|6913.9|6916.9|6913.9|6914.9|6911.9|0
1629279900000|2021-08-18 09:45:00|6917.1|6914.1|6918.7|6915.7|6918.7|6915.7|6916.6|6913.6|0
1629280200000|2021-08-18 09:50:00|6918.5|6915.5|6918.5|6915.5|6921.3|6918.3|6917.5|6914.5|0
1629280500000|2021-08-18 09:55:00|6917.6|6914.6|6917.6|6914.6|6919.1|6916.1|6917|6914|0
1629280800000|2021-08-18 10:00:00|6917.9|6914.9|6916.3|6913.3|6920|6917|6915.5|6912.5|0
1629281100000|2021-08-18 10:05:00|6916.1|6913.1|6914.7|6911.7|6917.1|6914.1|6914.7|6911.7|0
1629281400000|2021-08-18 10:10:00|6915.3|6912.3|6912.8|6909.8|6915.3|6912.3|6911.5|6908.5|0
1629281700000|2021-08-18 10:15:00|6912.6|6909.6|6912.6|6909.6|6914.5|6911.5|6912.3|6909.3|0
1629282000000|2021-08-18 10:20:00|6912.7|6909.7|6912.4|6909.4|6914|6911|6912.1|6909.1|0
1629282300000|2021-08-18 10:25:00|6912.7|6909.7|6912.9|6909.9|6913.3|6910.3|6912.4|6909.4|0
1629282600000|2021-08-18 10:30:00|6912.8|6909.8|6913.9|6910.9|6914|6911|6911.9|6908.9|0
1629282900000|2021-08-18 10:35:00|6913.8|6910.8|6916.6|6913.6|6916.8|6913.8|6913.7|6910.7|0
1629283200000|2021-08-18 10:40:00|6916.7|6913.7|6921.2|6918.2|6923.5|6920.5|6916|6913|0
1629283500000|2021-08-18 10:45:00|6921.5|6918.5|6923.8|6920.8|6924.1|6921.1|6921.2|6918.2|0
1629283800000|2021-08-18 10:50:00|6923.9|6920.9|6931.3|6928.3|6931.6|6928.6|6922.9|6919.9|0
1629284100000|2021-08-18 10:55:00|6931.4|6928.4|6930.8|6927.8|6932.1|6929.1|6928.6|6925.6|0
1629284400000|2021-08-18 11:00:00|6927.4|6924.4|6923.1|6920.1|6929.2|6926.2|6923.1|6920.1|0
1629284700000|2021-08-18 11:05:00|6923.2|6920.2|6925.4|6922.4|6925.8|6922.8|6920.7|6917.7|0
1629285000000|2021-08-18 11:10:00|6925.7|6922.7|6923.8|6920.8|6926.1|6923.1|6922.8|6919.8|0
1629285300000|2021-08-18 11:15:00|6923.2|6920.2|6923.7|6920.7|6924.7|6921.7|6922.8|6919.8|0
1629285600000|2021-08-18 11:20:00|6924.3|6921.3|6929.3|6926.3|6929.6|6926.6|6923.7|6920.7|0
1629285900000|2021-08-18 11:25:00|6929.9|6926.9|6928.2|6925.2|6929.9|6926.9|6928.2|6925.2|0
1629286200000|2021-08-18 11:30:00|6928.3|6925.3|6926|6923|6928.6|6925.6|6925.8|6922.8|0
1629286500000|2021-08-18 11:35:00|6926.2|6923.2|6927.1|6924.1|6927.9|6924.9|6925.2|6922.2|0
1629286800000|2021-08-18 11:40:00|6927.2|6924.2|6926.3|6923.3|6928|6925|6926.2|6923.2|0
1629287100000|2021-08-18 11:45:00|6926.4|6923.4|6927.2|6924.2|6927.5|6924.5|6926.1|6923.1|0
1629287400000|2021-08-18 11:50:00|6926.8|6923.8|6925.3|6922.3|6927|6924|6925.1|6922.1|0
1629287700000|2021-08-18 11:55:00|6925.4|6922.4|6922.4|6919.4|6925.5|6922.5|6921.5|6918.5|0
1629288000000|2021-08-18 12:00:00|6922.3|6919.3|6922.9|6919.9|6924.9|6921.9|6922.1|6919.1|0
1629288300000|2021-08-18 12:05:00|6923.1|6920.1|6923.1|6920.1|6925.2|6922.2|6922.8|6919.8|0
1629288600000|2021-08-18 12:10:00|6922.9|6919.9|6920.7|6917.7|6923.1|6920.1|6920|6917|0
1629288900000|2021-08-18 12:15:00|6920.6|6917.6|6922.4|6919.4|6922.5|6919.5|6919.7|6916.7|0
1629289200000|2021-08-18 12:20:00|6922.7|6919.7|6923.4|6920.4|6923.4|6920.4|6922.5|6919.5|0
1629289500000|2021-08-18 12:25:00|6923.6|6920.6|6920.2|6917.2|6923.6|6920.6|6919.7|6916.7|0
1629289800000|2021-08-18 12:30:00|6919.8|6916.8|6918.3|6915.3|6920.6|6917.6|6916.3|6913.3|0
1629290100000|2021-08-18 12:35:00|6918.4|6915.4|6919.2|6916.2|6920.6|6917.6|6917.7|6914.7|0
1629290400000|2021-08-18 12:40:00|6919.3|6916.3|6918.4|6915.4|6920.5|6917.5|6917.3|6914.3|0
1629290700000|2021-08-18 12:45:00|6918.5|6915.5|6912.3|6909.3|6918.8|6915.8|6911.9|6908.9|0
1629291000000|2021-08-18 12:50:00|6913.3|6910.3|6909.4|6906.4|6913.3|6910.3|6908.7|6905.7|0
1629291300000|2021-08-18 12:55:00|6909.5|6906.5|6911.8|6908.8|6911.8|6908.8|6909.5|6906.5|0
1629291600000|2021-08-18 13:00:00|6911.9|6908.9|6907.2|6904.2|6911.9|6908.9|6906.2|6903.2|0
1629291900000|2021-08-18 13:05:00|6907|6904|6908.4|6905.4|6908.7|6905.7|6906.9|6903.9|0
1629292200000|2021-08-18 13:10:00|6908.5|6905.5|6909.2|6906.2|6910.3|6907.3|6908.2|6905.2|0
1629292500000|2021-08-18 13:15:00|6909.1|6906.1|6905.7|6902.7|6909.1|6906.1|6903.3|6900.3|0
1629292800000|2021-08-18 13:20:00|6906.3|6903.3|6908.6|6905.6|6909|6906|6906.2|6903.2|0
1629293100000|2021-08-18 13:25:00|6906.1|6903.1|6900.4|6897.4|6908|6905|6897.3|6894.3|0
1629293400000|2021-08-18 13:30:00|6900.3|6897.3|6911.2|6909.4|6923.4|6921.6|6894.7|6892.9|0
1629293700000|2021-08-18 13:35:00|6910.4|6908.6|6919.9|6918.1|6923.4|6921.6|6901.9|6900.1|0
1629294000000|2021-08-18 13:40:00|6919.7|6917.9|6899.1|6897.3|6928.8|6927|6895.2|6893.4|0
1629294300000|2021-08-18 13:45:00|6900|6898.2|6902.8|6901|6912.1|6910.3|6898.4|6896.6|0
1629294600000|2021-08-18 13:50:00|6903.6|6901.8|6924|6922.2|6926.4|6924.6|6899.2|6897.4|0
1629294900000|2021-08-18 13:55:00|6923.9|6922.1|6925.2|6923.4|6930.5|6928.7|6918.9|6917.1|0
1629295200000|2021-08-18 14:00:00|6925.3|6923.5|6908.8|6907|6927.4|6925.6|6906|6904.2|0
1629295500000|2021-08-18 14:05:00|6909.5|6907.7|6910.5|6908.7|6914.2|6912.4|6906.3|6904.5|0
1629295800000|2021-08-18 14:10:00|6911.2|6909.4|6918.3|6916.5|6918.6|6916.8|6901.1|6899.3|0
1629296100000|2021-08-18 14:15:00|6918.6|6916.8|6916.1|6914.3|6920.5|6918.7|6912.3|6910.5|0
1629296400000|2021-08-18 14:20:00|6915.9|6914.1|6912.2|6910.4|6919|6917.2|6906.7|6904.9|0
1629296700000|2021-08-18 14:25:00|6912.3|6910.5|6906.7|6904.9|6912.3|6910.5|6898.9|6897.1|0
1629297000000|2021-08-18 14:30:00|6907.2|6905.4|6913.1|6911.3|6914.2|6912.4|6907.2|6905.4|0
1629297300000|2021-08-18 14:35:00|6913.3|6911.5|6907.8|6906|6914.6|6912.8|6903.3|6901.5|0
1629297600000|2021-08-18 14:40:00|6908.4|6906.6|6905.3|6903.5|6910.6|6908.8|6900.1|6898.3|0
1629297900000|2021-08-18 14:45:00|6904.7|6902.9|6909.8|6908|6911.4|6909.6|6901.5|6899.7|0
1629298200000|2021-08-18 14:50:00|6909.6|6907.8|6916.5|6914.7|6917.4|6915.6|6908.2|6906.4|0
1629298500000|2021-08-18 14:55:00|6916.6|6914.8|6918.7|6916.9|6919.3|6917.5|6910.1|6908.3|0
1629298800000|2021-08-18 15:00:00|6918.6|6916.8|6917.2|6915.4|6920.9|6919.1|6909.3|6907.5|0
1629299100000|2021-08-18 15:05:00|6917.3|6915.5|6921.1|6919.3|6925.6|6923.8|6917.2|6915.4|0
1629299400000|2021-08-18 15:10:00|6921.3|6919.5|6912.7|6910.9|6921.3|6919.5|6907.6|6905.8|0
1629299700000|2021-08-18 15:15:00|6911.7|6909.9|6908.9|6907.1|6912.5|6910.7|6904.2|6902.4|0
1629300000000|2021-08-18 15:20:00|6909|6907.2|6914.8|6913|6915.9|6914.1|6905.6|6903.8|0
1629300300000|2021-08-18 15:25:00|6914.5|6912.7|6912.4|6910.6|6916.7|6914.9|6910|6908.2|0
1629300600000|2021-08-18 15:30:00|6912.1|6910.3|6911.5|6909.7|6915|6913.2|6907.6|6905.8|0
1629300900000|2021-08-18 15:35:00|6911.3|6909.5|6902.7|6900.9|6911.4|6909.6|6897.6|6895.8|0
1629301200000|2021-08-18 15:40:00|6902.6|6900.8|6908.8|6907|6909.5|6907.7|6901.5|6899.7|0
1629301500000|2021-08-18 15:45:00|6908.6|6906.8|6905.7|6903.9|6912.4|6910.6|6905.4|6903.6|0
1629301800000|2021-08-18 15:50:00|6905.5|6903.7|6907.8|6906|6911.8|6910|6903.2|6901.4|0
1629302100000|2021-08-18 15:55:00|6907|6905.2|6913|6911.2|6915.5|6913.7|6906.7|6904.9|0
1629302400000|2021-08-18 16:00:00|6913.2|6911.4|6918.7|6916.9|6919.1|6917.3|6910.4|6908.6|0
1629302700000|2021-08-18 16:05:00|6918.5|6916.7|6918.7|6916.9|6922.6|6920.8|6917.8|6916|0
1629303000000|2021-08-18 16:10:00|6918.8|6917|6917.6|6915.8|6921.9|6920.1|6915.4|6913.6|0
1629303300000|2021-08-18 16:15:00|6917.4|6915.6|6922.5|6920.7|6922.8|6921|6914.8|6913|0
1629303600000|2021-08-18 16:20:00|6922.3|6920.5|6913.5|6911.7|6923.7|6921.9|6913.5|6911.7|0
1629303900000|2021-08-18 16:25:00|6913.7|6911.9|6915.7|6913.9|6917.4|6915.6|6908.4|6906.6|0
1629304200000|2021-08-18 16:30:00|6916.2|6914.4|6925.3|6923.5|6925.8|6924|6916.2|6914.4|0
1629304500000|2021-08-18 16:35:00|6925.2|6923.4|6931.3|6929.5|6931.3|6929.5|6923.6|6921.8|0
1629304800000|2021-08-18 16:40:00|6931.2|6929.4|6929.4|6927.6|6932.5|6930.7|6927.7|6925.9|0
1629305100000|2021-08-18 16:45:00|6928.9|6927.1|6923.1|6921.3|6929.5|6927.7|6922.9|6921.1|0
1629305400000|2021-08-18 16:50:00|6923.2|6921.4|6922|6920.2|6924.8|6923|6920.9|6919.1|0
1629305700000|2021-08-18 16:55:00|6922.3|6920.5|6923.7|6921.9|6924.9|6923.1|6920.5|6918.7|0
1629306000000|2021-08-18 17:00:00|6923.8|6922|6922.3|6920.5|6925.4|6923.6|6921.1|6919.3|0
1629306300000|2021-08-18 17:05:00|6922.2|6920.4|6921.1|6919.3|6923.9|6922.1|6917.4|6915.6|0
1629306600000|2021-08-18 17:10:00|6921|6919.2|6927.4|6925.6|6927.8|6926|6921|6919.2|0
1629306900000|2021-08-18 17:15:00|6927.3|6925.5|6923.9|6922.1|6931.1|6929.3|6923.7|6921.9|0
1629307200000|2021-08-18 17:20:00|6923.8|6922|6918.4|6916.6|6924.5|6922.7|6918.4|6916.6|0
1629307500000|2021-08-18 17:25:00|6917.9|6916.1|6919.3|6917.5|6922.1|6920.3|6916.5|6914.7|0
1629307800000|2021-08-18 17:30:00|6919.4|6917.6|6920.4|6918.6|6922.2|6920.4|6918.7|6916.9|0
1629308100000|2021-08-18 17:35:00|6920.3|6918.5|6913.6|6911.8|6920.8|6919|6913.4|6911.6|0
1629308400000|2021-08-18 17:40:00|6913.7|6911.9|6916.3|6914.5|6916.3|6914.5|6912.9|6911.1|0
1629308700000|2021-08-18 17:45:00|6916.2|6914.4|6915.2|6913.4|6918|6916.2|6915.2|6913.4|0
1629309000000|2021-08-18 17:50:00|6915.3|6913.5|6916.3|6914.5|6918.7|6916.9|6914.6|6912.8|0
1629309300000|2021-08-18 17:55:00|6916.2|6914.4|6918.1|6916.3|6918.5|6916.7|6916|6914.2|0
1629309600000|2021-08-18 18:00:00|6917.9|6916.1|6943.3|6941.5|6944.6|6942.8|6917.7|6915.9|0
1629309900000|2021-08-18 18:05:00|6943.7|6941.9|6933.6|6931.8|6946|6944.2|6929.7|6927.9|0
1629310200000|2021-08-18 18:10:00|6934.5|6932.7|6904.5|6902.7|6938.1|6936.3|6897.7|6895.9|0
1629310500000|2021-08-18 18:15:00|6904.1|6902.3|6902.7|6900.9|6907.7|6905.9|6891.5|6889.7|0
1629310800000|2021-08-18 18:20:00|6902.5|6900.7|6914.5|6912.7|6914.8|6913|6899.5|6897.7|0
1629311100000|2021-08-18 18:25:00|6914.4|6912.6|6924.2|6922.4|6925|6923.2|6913.1|6911.3|0
1629311400000|2021-08-18 18:30:00|6924.3|6922.5|6929.7|6927.9|6932.1|6930.3|6923.9|6922.1|0
1629311700000|2021-08-18 18:35:00|6929.6|6927.8|6923.5|6921.7|6931|6929.2|6922.3|6920.5|0
1629312000000|2021-08-18 18:40:00|6923.4|6921.6|6925.2|6923.4|6926.6|6924.8|6919.9|6918.1|0
1629312300000|2021-08-18 18:45:00|6925.1|6923.3|6923.2|6921.4|6925.5|6923.7|6918.1|6916.3|0
1629312600000|2021-08-18 18:50:00|6923|6921.2|6924|6922.2|6926.4|6924.6|6919.4|6917.6|0
1629312900000|2021-08-18 18:55:00|6923.7|6921.9|6931.6|6929.8|6932.6|6930.8|6923.3|6921.5|0
1629313200000|2021-08-18 19:00:00|6929.7|6927.9|6921.7|6919.9|6930.2|6928.4|6918.1|6916.3|0
1629313500000|2021-08-18 19:05:00|6921.9|6920.1|6918.1|6916.3|6923.9|6922.1|6918|6916.2|0
1629313800000|2021-08-18 19:10:00|6917.8|6916|6924.2|6922.4|6926.1|6924.3|6916.8|6915|0
1629314100000|2021-08-18 19:15:00|6924.3|6922.5|6919.2|6917.4|6924.8|6923|6917.4|6915.6|0
1629314400000|2021-08-18 19:20:00|6919.9|6918.1|6914.1|6912.3|6921.4|6919.6|6913.9|6912.1|0
1629314700000|2021-08-18 19:25:00|6914|6912.2|6905.2|6903.4|6917.6|6915.8|6903.2|6901.4|0
1629315000000|2021-08-18 19:30:00|6904.4|6902.6|6889.6|6887.8|6904.4|6902.6|6888.5|6886.7|0
1629315300000|2021-08-18 19:35:00|6889.9|6888.1|6891.6|6889.8|6893.5|6891.7|6887.9|6886.1|0
1629315600000|2021-08-18 19:40:00|6892|6890.2|6893.8|6892|6895.2|6893.4|6890.7|6888.9|0
1629315900000|2021-08-18 19:45:00|6893.5|6891.7|6875.3|6873.5|6895.1|6893.3|6874.7|6872.9|0
1629316200000|2021-08-18 19:50:00|6872.2|6870.4|6865.4|6863.6|6875.4|6873.6|6864.4|6862.6|0
1629316500000|2021-08-18 19:55:00|6866.2|6864.4|6856.2|6854.4|6868.1|6866.3|6851.9|6850.1|0
1629316800000|2021-08-18 20:00:00|6856.7|6853.7|6852.4|6849.4|6859.6|6856.6|6850.3|6847.3|0
1629317100000|2021-08-18 20:05:00|6851.4|6848.4|6855.8|6852.8|6856.6|6853.6|6850.7|6847.7|0
1629317400000|2021-08-18 20:10:00|6855.7|6852.7|6851.4|6848.4|6855.8|6852.8|6850.1|6847.1|0
1629317700000|2021-08-18 20:15:00|6851.5|6848.5|6849.1|6846.1|6852|6849|6847.2|6844.2|0
1629318000000|2021-08-18 20:20:00|6848.9|6845.9|6831.1|6828.1|6848.9|6845.9|6827.6|6824.6|0
1629318300000|2021-08-18 20:25:00|6831.2|6828.2|6846.6|6843.6|6847.8|6844.8|6828|6825|0
1629318600000|2021-08-18 20:30:00|6846.9|6843.9|6841.2|6838.2|6849.8|6846.8|6836.7|6833.7|0
1629318900000|2021-08-18 20:35:00|6841.4|6838.4|6840.1|6837.1|6844.5|6841.5|6838.9|6835.9|0
1629319200000|2021-08-18 20:40:00|6840.2|6837.2|6849.9|6846.9|6850.5|6847.5|6840|6837|0
1629319500000|2021-08-18 20:45:00|6850.3|6847.3|6854.8|6851.8|6856.4|6853.4|6849.3|6846.3|0
1629319800000|2021-08-18 20:50:00|6854.9|6851.9|6854.3|6851.3|6857.6|6854.6|6852.8|6849.8|0
1629320100000|2021-08-18 20:55:00|6854.8|6851.8|6856|6853|6857.3|6854.3|6854.7|6851.7|0
1629320400000|2021-08-18 21:00:00|6855.8|6852.8|6856.3|6853.3|6856.5|6853.5|6853.2|6850.2|0
1629320700000|2021-08-18 21:05:00|6856.2|6853.2|6859.6|6856.6|6861.3|6858.3|6853.3|6850.3|0
1629321000000|2021-08-18 21:10:00|6859.4|6856.4|6856.9|6853.9|6861.4|6858.4|6856.9|6853.9|0
1629321300000|2021-08-18 21:15:00|6857.2|6854.2|6856.7|6853.7|6858.6|6855.6|6855.7|6852.7|0
1629321600000|2021-08-18 21:20:00|6856.6|6853.6|6856.5|6853.5|6858|6855|6855.2|6852.2|0
1629321900000|2021-08-18 21:25:00|6856|6853|6858.9|6855.9|6859|6856|6855.7|6852.7|0
1629322200000|2021-08-18 21:30:00|6859.1|6856.1|6860.8|6857.8|6862.9|6859.9|6858.4|6855.4|0
1629322500000|2021-08-18 21:35:00|6860.9|6857.9|6862.6|6859.6|6862.6|6859.6|6859.9|6856.9|0
1629322800000|2021-08-18 21:40:00|6862.7|6859.7|6864.2|6861.2|6864.3|6861.3|6861.2|6858.2|0
1629323100000|2021-08-18 21:45:00|6864.1|6861.1|6867.3|6864.3|6867.5|6864.5|6863.8|6860.8|0
1629323400000|2021-08-18 21:50:00|6867.4|6864.4|6866.3|6863.3|6868.5|6865.5|6865.8|6862.8|0
1629323700000|2021-08-18 21:55:00|6866.4|6863.4|6868.8|6865.8|6870.1|6867.1|6866.4|6863.4|0
1629324000000|2021-08-18 22:00:00|6868.7|6865.7|6867.7|6864.7|6869.8|6866.8|6867|6864|0
1629324300000|2021-08-18 22:05:00|6867.8|6864.8|6868.1|6865.1|6868.6|6865.6|6865.4|6862.4|0
1629324600000|2021-08-18 22:10:00|6867.5|6864.5|6867.7|6864.7|6868.4|6865.4|6866.5|6863.5|0
1629324900000|2021-08-18 22:15:00|6867.8|6864.8|6868.5|6865.5|6869|6866|6866.8|6863.8|0
1629325200000|2021-08-18 22:20:00|6868.4|6865.4|6868.1|6865.1|6868.8|6865.8|6867.2|6864.2|0
1629325500000|2021-08-18 22:25:00|6868|6865|6865.7|6862.7|6868|6865|6865.6|6862.6|0
1629325800000|2021-08-18 22:30:00|6865.8|6862.8|6864.7|6861.7|6866.3|6863.3|6864.3|6861.3|0
1629326100000|2021-08-18 22:35:00|6864.4|6861.4|6865.4|6862.4|6866.6|6863.6|6864|6861|0
1629326400000|2021-08-18 22:40:00|6865.3|6862.3|6864.4|6861.4|6866.8|6863.8|6864|6861|0
1629326700000|2021-08-18 22:45:00|6864.5|6861.5|6864.8|6861.8|6865.3|6862.3|6864.3|6861.3|0
1629327000000|2021-08-18 22:50:00|6864.9|6861.9|6864.7|6861.7|6865.2|6862.2|6863.7|6860.7|0
1629327300000|2021-08-18 22:55:00|6864.8|6861.8|6866.4|6863.4|6866.6|6863.6|6864.6|6861.6|0
1629327600000|2021-08-18 23:00:00|6866.2|6863.2|6864.8|6861.8|6866.5|6863.5|6864.3|6861.3|0
1629327900000|2021-08-18 23:05:00|6864.7|6861.7|6863.9|6860.9|6864.8|6861.8|6862.7|6859.7|0
1629328200000|2021-08-18 23:10:00|6863.8|6860.8|6865.2|6862.2|6865.4|6862.4|6863.8|6860.8|0
1629328500000|2021-08-18 23:15:00|6865.4|6862.4|6866.6|6863.6|6866.6|6863.6|6864.6|6861.6|0
1629328800000|2021-08-18 23:20:00|6866.3|6863.3|6866|6863|6866.8|6863.8|6865.7|6862.7|0
1629329100000|2021-08-18 23:25:00|6866.3|6863.3|6865.5|6862.5|6866.3|6863.3|6865.5|6862.5|0
1629329400000|2021-08-18 23:30:00|6865.6|6862.6|6865.7|6862.7|6866.8|6863.8|6865|6862|0
1629329700000|2021-08-18 23:35:00|6865.9|6862.9|6865|6862|6866.1|6863.1|6864.8|6861.8|0
1629330000000|2021-08-18 23:40:00|6865.1|6862.1|6864.7|6861.7|6865.8|6862.8|6864.7|6861.7|0
1629330300000|2021-08-18 23:45:00|6865|6862|6864.8|6861.8|6865.6|6862.6|6864.6|6861.6|0
1629330600000|2021-08-18 23:50:00|6864.7|6861.7|6865.4|6862.4|6866|6863|6864.5|6861.5|0
1629330900000|2021-08-18 23:55:00|6865.7|6862.7|6865.4|6860.4|6866.6|6863.6|6863.3|6860.3|0
1629331200000|2021-08-19 00:00:00|6865.5|6860.5|6868.7|6863.7|6869|6864|6865|6860|0
1629331500000|2021-08-19 00:05:00|6868.8|6863.8|6872.6|6867.6|6872.7|6867.7|6866.9|6861.9|0
1629331800000|2021-08-19 00:10:00|6872.7|6867.7|6872.9|6867.9|6874.3|6869.3|6872.2|6867.2|0
1629332100000|2021-08-19 00:15:00|6873|6868|6872.4|6867.4|6874.7|6869.7|6871.8|6866.8|0
1629332400000|2021-08-19 00:20:00|6872.3|6867.3|6872.7|6867.7|6872.7|6867.7|6870.5|6865.5|0
1629332700000|2021-08-19 00:25:00|6872.6|6867.6|6872.4|6867.4|6873.3|6868.3|6872.3|6867.3|0
1629333000000|2021-08-19 00:30:00|6872.3|6867.3|6873.1|6868.1|6873.2|6868.2|6871.3|6866.3|0
1629333300000|2021-08-19 00:35:00|6873|6868|6874.5|6869.5|6874.8|6869.8|6872.8|6867.8|0
1629333600000|2021-08-19 00:40:00|6874.4|6869.4|6874.4|6869.4|6875.2|6870.2|6874|6869|0
1629333900000|2021-08-19 00:45:00|6874.5|6869.5|6875.3|6870.3|6875.6|6870.6|6874.1|6869.1|0
1629334200000|2021-08-19 00:50:00|6875.4|6870.4|6875.3|6870.3|6875.9|6870.9|6875.1|6870.1|0
1629334500000|2021-08-19 00:55:00|6875.2|6870.2|6875.3|6870.3|6875.5|6870.5|6873.8|6868.8|0
1629334800000|2021-08-19 01:00:00|6875.2|6870.2|6875.5|6870.5|6875.5|6870.5|6872.8|6867.8|0
1629335100000|2021-08-19 01:05:00|6875.4|6870.4|6876.6|6871.6|6878.6|6873.6|6875.1|6870.1|0
1629335400000|2021-08-19 01:10:00|6876.7|6871.7|6876.1|6871.1|6877.6|6872.6|6876|6871|0
1629335700000|2021-08-19 01:15:00|6876.3|6871.3|6876.9|6871.9|6878.3|6873.3|6876.2|6871.2|0
1629336000000|2021-08-19 01:20:00|6876.7|6871.7|6876.2|6871.2|6877.7|6872.7|6876.1|6871.1|0
1629336300000|2021-08-19 01:25:00|6876.3|6871.3|6876.9|6871.9|6877.4|6872.4|6875.3|6870.3|0
1629336600000|2021-08-19 01:30:00|6877.1|6872.1|6878.4|6873.4|6879.1|6874.1|6876.6|6871.6|0
1629336900000|2021-08-19 01:35:00|6878.3|6873.3|6877.1|6872.1|6879|6874|6876.6|6871.6|0
1629337200000|2021-08-19 01:40:00|6877.2|6872.2|6877.7|6872.7|6878.1|6873.1|6875.9|6870.9|0
1629337500000|2021-08-19 01:45:00|6877.8|6872.8|6877.2|6872.2|6878.2|6873.2|6876.7|6871.7|0
1629337800000|2021-08-19 01:50:00|6877.1|6872.1|6874.9|6869.9|6877.4|6872.4|6874.9|6869.9|0
1629338100000|2021-08-19 01:55:00|6874.6|6869.6|6870|6865|6874.8|6869.8|6869.9|6864.9|0
1629338400000|2021-08-19 02:00:00|6869.9|6864.9|6869.1|6864.1|6870|6865|6867.1|6862.1|0
1629338700000|2021-08-19 02:05:00|6869|6864|6870.3|6865.3|6870.7|6865.7|6868.8|6863.8|0
1629339000000|2021-08-19 02:10:00|6870.2|6865.2|6869.1|6864.1|6870.3|6865.3|6868.1|6863.1|0
1629339300000|2021-08-19 02:15:00|6869|6864|6865.5|6860.5|6869|6864|6862.7|6857.7|0
1629339600000|2021-08-19 02:20:00|6865.6|6860.6|6864.1|6859.1|6865.6|6860.6|6862.2|6857.2|0
1629339900000|2021-08-19 02:25:00|6863.9|6858.9|6852.1|6847.1|6864.7|6859.7|6852|6847|0
1629340200000|2021-08-19 02:30:00|6852.2|6847.2|6854.5|6849.5|6855.1|6850.1|6850.8|6845.8|0
1629340500000|2021-08-19 02:35:00|6854.2|6849.2|6853.9|6848.9|6854.7|6849.7|6853.4|6848.4|0
1629340800000|2021-08-19 02:40:00|6854|6849|6856.2|6851.2|6856.2|6851.2|6853.9|6848.9|0
1629341100000|2021-08-19 02:45:00|6856.1|6851.1|6858|6853|6858.8|6853.8|6855.3|6850.3|0
1629341400000|2021-08-19 02:50:00|6857.8|6852.8|6856.9|6851.9|6858.6|6853.6|6856.6|6851.6|0
1629341700000|2021-08-19 02:55:00|6856.8|6851.8|6855.6|6850.6|6857.5|6852.5|6855|6850|0
1629342000000|2021-08-19 03:00:00|6855.7|6850.7|6856.1|6851.1|6857.3|6852.3|6855.5|6850.5|0
1629342300000|2021-08-19 03:05:00|6856|6851|6855.4|6850.4|6857.5|6852.5|6855|6850|0
1629342600000|2021-08-19 03:10:00|6855.5|6850.5|6854.1|6849.1|6855.7|6850.7|6852.6|6847.6|0
1629342900000|2021-08-19 03:15:00|6854|6849|6853.7|6848.7|6854.4|6849.4|6852.6|6847.6|0
1629343200000|2021-08-19 03:20:00|6853.9|6848.9|6856.9|6851.9|6858|6853|6853.6|6848.6|0
1629343500000|2021-08-19 03:25:00|6856.8|6851.8|6855.7|6850.7|6857|6852|6854.3|6849.3|0
1629343800000|2021-08-19 03:30:00|6855.6|6850.6|6854.4|6849.4|6855.8|6850.8|6853.4|6848.4|0
1629344100000|2021-08-19 03:35:00|6854.3|6849.3|6852.8|6847.8|6854.5|6849.5|6852.5|6847.5|0
1629344400000|2021-08-19 03:40:00|6852.7|6847.7|6853.4|6848.4|6854|6849|6852.3|6847.3|0
1629344700000|2021-08-19 03:45:00|6853.3|6848.3|6852.5|6847.5|6853.9|6848.9|6851.6|6846.6|0
1629345000000|2021-08-19 03:50:00|6852.6|6847.6|6853.4|6848.4|6853.5|6848.5|6852|6847|0
1629345300000|2021-08-19 03:55:00|6853.5|6848.5|6853|6848|6853.7|6848.7|6852.5|6847.5|0
1629345600000|2021-08-19 04:00:00|6852.9|6847.9|6853.2|6848.2|6854|6849|6852.3|6847.3|0
1629345900000|2021-08-19 04:05:00|6853.1|6848.1|6852.1|6847.1|6853.3|6848.3|6851.5|6846.5|0
1629346200000|2021-08-19 04:10:00|6852|6847|6851.7|6846.7|6852.5|6847.5|6851.2|6846.2|0
1629346500000|2021-08-19 04:15:00|6851.6|6846.6|6848.5|6843.5|6851.7|6846.7|6847.7|6842.7|0
1629346800000|2021-08-19 04:20:00|6848.6|6843.6|6850.5|6845.5|6850.9|6845.9|6848.5|6843.5|0
1629347100000|2021-08-19 04:25:00|6850.6|6845.6|6850|6845|6851.7|6846.7|6849.9|6844.9|0
1629347400000|2021-08-19 04:30:00|6850.1|6845.1|6850.5|6845.5|6851.8|6846.8|6850.1|6845.1|0
1629347700000|2021-08-19 04:35:00|6850.4|6845.4|6851|6846|6851.3|6846.3|6849.7|6844.7|0
1629348000000|2021-08-19 04:40:00|6851.1|6846.1|6851.8|6846.8|6852.7|6847.7|6850.5|6845.5|0
1629348300000|2021-08-19 04:45:00|6852.1|6847.1|6852.1|6847.1|6852.4|6847.4|6851.4|6846.4|0
1629348600000|2021-08-19 04:50:00|6852|6847|6850.5|6845.5|6852.2|6847.2|6850.3|6845.3|0
1629348900000|2021-08-19 04:55:00|6850.6|6845.6|6850.8|6845.8|6851.3|6846.3|6850.1|6845.1|0
1629349200000|2021-08-19 05:00:00|6850.9|6845.9|6852.6|6847.6|6852.9|6847.9|6841.5|6836.5|0
1629349500000|2021-08-19 05:05:00|6852.7|6847.7|6852.4|6847.4|6853.9|6848.9|6850.5|6845.5|0
1629349800000|2021-08-19 05:10:00|6852.3|6847.3|6852.2|6847.2|6852.6|6847.6|6850.2|6845.2|0
1629350100000|2021-08-19 05:15:00|6852.1|6847.1|6851.2|6846.2|6853.9|6848.9|6850.6|6845.6|0
1629350400000|2021-08-19 05:20:00|6851.3|6846.3|6851.3|6846.3|6853.1|6848.1|6847.8|6842.8|0
1629350700000|2021-08-19 05:25:00|6851.2|6846.2|6850|6845|6852.1|6847.1|6848.4|6843.4|0
1629351000000|2021-08-19 05:30:00|6850.2|6845.2|6852.7|6847.7|6853|6848|6849.2|6844.2|0
1629351300000|2021-08-19 05:35:00|6852.8|6847.8|6851.8|6846.8|6853.9|6848.9|6851.4|6846.4|0
1629351600000|2021-08-19 05:40:00|6851.7|6846.7|6847.6|6842.6|6853.4|6848.4|6846.7|6841.7|0
1629351900000|2021-08-19 05:45:00|6847.5|6842.5|6847.3|6842.3|6849|6844|6846|6841|0
1629352200000|2021-08-19 05:50:00|6847.4|6842.4|6845.4|6840.4|6847.9|6842.9|6842.9|6837.9|0
1629352500000|2021-08-19 05:55:00|6845.3|6840.3|6843|6838|6845.5|6840.5|6842.6|6837.6|0
1629352800000|2021-08-19 06:00:00|6843.1|6838.1|6831.8|6826.8|6846.8|6841.8|6831.8|6826.8|0
1629353100000|2021-08-19 06:05:00|6831.9|6826.9|6834.5|6829.5|6837|6832|6829.7|6824.7|0
1629353400000|2021-08-19 06:10:00|6834.7|6829.7|6834.3|6829.3|6835.5|6830.5|6826.7|6821.7|0
1629353700000|2021-08-19 06:15:00|6833.7|6828.7|6835.6|6830.6|6836|6831|6830.4|6825.4|0
1629354000000|2021-08-19 06:20:00|6835.7|6830.7|6825.8|6820.8|6835.7|6830.7|6825.4|6820.4|0
1629354300000|2021-08-19 06:25:00|6825.7|6820.7|6821.1|6816.1|6826.7|6821.7|6816.8|6811.8|0
1629354600000|2021-08-19 06:30:00|6821.2|6816.2|6824.5|6819.5|6826.9|6821.9|6819.3|6814.3|0
1629354900000|2021-08-19 06:35:00|6824.6|6819.6|6823.2|6818.2|6825|6820|6821.9|6816.9|0
1629355200000|2021-08-19 06:40:00|6822.9|6817.9|6823.5|6818.5|6825.1|6820.1|6819.6|6814.6|0
1629355500000|2021-08-19 06:45:00|6823.6|6818.6|6820|6815|6823.6|6818.6|6818.6|6813.6|0
1629355800000|2021-08-19 06:50:00|6820.1|6815.1|6820.8|6815.8|6823|6818|6819.2|6814.2|0
1629356100000|2021-08-19 06:55:00|6820.9|6815.9|6813.2|6808.2|6821.3|6816.3|6809.4|6804.4|0
1629356400000|2021-08-19 07:00:00|6813.7|6808.7|6810.7|6805.7|6815|6810|6807.2|6802.2|0
1629356700000|2021-08-19 07:05:00|6810.8|6805.8|6813.5|6808.5|6816.3|6811.3|6806.9|6801.9|0
1629357000000|2021-08-19 07:10:00|6813.6|6808.6|6812.1|6807.1|6818.6|6813.6|6809.9|6804.9|0
1629357300000|2021-08-19 07:15:00|6812.6|6807.6|6813.7|6808.7|6813.7|6808.7|6808.7|6803.7|0
1629357600000|2021-08-19 07:20:00|6813.6|6808.6|6813|6808|6817.5|6812.5|6810.4|6805.4|0
1629357900000|2021-08-19 07:25:00|6813.1|6808.1|6812.3|6807.3|6813.9|6808.9|6808.3|6803.3|0
1629358200000|2021-08-19 07:30:00|6812.2|6807.2|6807.7|6802.7|6812.2|6807.2|6805|6800|0
1629358500000|2021-08-19 07:35:00|6807.6|6802.6|6807.7|6802.7|6809.8|6804.8|6802.7|6797.7|0
1629358800000|2021-08-19 07:40:00|6807.5|6802.5|6805.7|6800.7|6807.5|6802.5|6802.5|6797.5|0
1629359100000|2021-08-19 07:45:00|6805.8|6800.8|6809|6804|6810.4|6805.4|6804.9|6799.9|0
1629359400000|2021-08-19 07:50:00|6808.7|6803.7|6803.5|6798.5|6809.8|6804.8|6801.8|6796.8|0
1629359700000|2021-08-19 07:55:00|6803.4|6798.4|6804.6|6799.6|6804.9|6799.9|6801.6|6796.6|0
1629360000000|2021-08-19 08:00:00|6805.3|6800.3|6771.2|6768.2|6806|6801|6770.8|6767.8|0
1629360300000|2021-08-19 08:05:00|6771.7|6768.7|6774.5|6771.5|6776.6|6773.6|6762.5|6759.5|0
1629360600000|2021-08-19 08:10:00|6774.6|6771.6|6773.6|6770.6|6776.8|6773.8|6771.6|6768.6|0
1629360900000|2021-08-19 08:15:00|6773.7|6770.7|6761.3|6758.3|6773.7|6770.7|6759.8|6756.8|0
1629361200000|2021-08-19 08:20:00|6761.9|6758.9|6758.1|6755.1|6762.3|6759.3|6756|6753|0
1629361500000|2021-08-19 08:25:00|6759.4|6756.4|6757|6754|6760.8|6757.8|6754.4|6751.4|0
1629361800000|2021-08-19 08:30:00|6758.9|6755.9|6760|6757|6762.5|6759.5|6755.9|6752.9|0
1629362100000|2021-08-19 08:35:00|6759.7|6756.7|6761|6758|6764.4|6761.4|6758.1|6755.1|0
1629362400000|2021-08-19 08:40:00|6761.2|6758.2|6765.6|6762.6|6765.7|6762.7|6758.3|6755.3|0
1629362700000|2021-08-19 08:45:00|6761.9|6758.9|6759.9|6756.9|6765.6|6762.6|6759.5|6756.5|0
1629363000000|2021-08-19 08:50:00|6760|6757|6761.6|6758.6|6762.5|6759.5|6758.4|6755.4|0
1629363300000|2021-08-19 08:55:00|6761.8|6758.8|6764.7|6761.7|6767.2|6764.2|6759.6|6756.6|0
1629363600000|2021-08-19 09:00:00|6765|6762|6764.4|6761.4|6766.7|6763.7|6757.8|6754.8|0
1629363900000|2021-08-19 09:05:00|6764.3|6761.3|6758.3|6755.3|6764.6|6761.6|6754.1|6751.1|0
1629364200000|2021-08-19 09:10:00|6758.4|6755.4|6758.4|6755.4|6759.4|6756.4|6754.2|6751.2|0
1629364500000|2021-08-19 09:15:00|6755.9|6752.9|6755.4|6752.4|6758.6|6755.6|6750.2|6747.2|0
1629364800000|2021-08-19 09:20:00|6756.4|6753.4|6761.3|6758.3|6763|6760|6755.7|6752.7|0
1629365100000|2021-08-19 09:25:00|6761.1|6758.1|6757.2|6754.2|6763|6760|6757|6754|0
1629365400000|2021-08-19 09:30:00|6757.1|6754.1|6765.9|6762.9|6766.8|6763.8|6755.7|6752.7|0
1629365700000|2021-08-19 09:35:00|6764.9|6761.9|6774.8|6771.8|6775.1|6772.1|6764.9|6761.9|0
1629366000000|2021-08-19 09:40:00|6774.6|6771.6|6776.7|6773.7|6776.7|6773.7|6770.9|6767.9|0
1629366300000|2021-08-19 09:45:00|6776.6|6773.6|6782.5|6779.5|6786.1|6783.1|6773.3|6770.3|0
1629366600000|2021-08-19 09:50:00|6782.9|6779.9|6785.2|6782.2|6785.6|6782.6|6777.4|6774.4|0
1629366900000|2021-08-19 09:55:00|6785.8|6782.8|6791.2|6788.2|6793.3|6790.3|6783.9|6780.9|0
1629367200000|2021-08-19 10:00:00|6790|6787|6791.6|6788.6|6793.9|6790.9|6788.4|6785.4|0
1629367500000|2021-08-19 10:05:00|6791.5|6788.5|6795.1|6792.1|6797.9|6794.9|6789.7|6786.7|0
1629367800000|2021-08-19 10:10:00|6795|6792|6793.2|6790.2|6797.8|6794.8|6793.2|6790.2|0
1629368100000|2021-08-19 10:15:00|6793.3|6790.3|6788.3|6785.3|6793.5|6790.5|6787.6|6784.6|0
1629368400000|2021-08-19 10:20:00|6788.4|6785.4|6793.8|6790.8|6793.9|6790.9|6787.2|6784.2|0
1629368700000|2021-08-19 10:25:00|6793.2|6790.2|6790.2|6787.2|6794|6791|6789.2|6786.2|0
1629369000000|2021-08-19 10:30:00|6790.5|6787.5|6789.1|6786.1|6791|6788|6788.9|6785.9|0
1629369300000|2021-08-19 10:35:00|6789.2|6786.2|6788.3|6785.3|6789.2|6786.2|6787.5|6784.5|0
1629369600000|2021-08-19 10:40:00|6788|6785|6780.6|6777.6|6788.4|6785.4|6780.6|6777.6|0
1629369900000|2021-08-19 10:45:00|6780.5|6777.5|6780.5|6777.5|6782.7|6779.7|6779.9|6776.9|0
1629370200000|2021-08-19 10:50:00|6780.6|6777.6|6780.5|6777.5|6781.6|6778.6|6779.1|6776.1|0
1629370500000|2021-08-19 10:55:00|6780.4|6777.4|6781.5|6778.5|6783.7|6780.7|6780.2|6777.2|0
1629370800000|2021-08-19 11:00:00|6785.8|6782.8|6788.4|6785.4|6791.4|6788.4|6785.8|6782.8|0
1629371100000|2021-08-19 11:05:00|6788.6|6785.6|6784.7|6781.7|6790.2|6787.2|6782.5|6779.5|0
1629371400000|2021-08-19 11:10:00|6784.5|6781.5|6785.8|6782.8|6786.3|6783.3|6783|6780|0
1629371700000|2021-08-19 11:15:00|6785.9|6782.9|6786.5|6783.5|6788.1|6785.1|6783.8|6780.8|0
1629372000000|2021-08-19 11:20:00|6786.4|6783.4|6784|6781|6788.5|6785.5|6782.7|6779.7|0
1629372300000|2021-08-19 11:25:00|6784.1|6781.1|6786.6|6783.6|6786.8|6783.8|6783.8|6780.8|0
1629372600000|2021-08-19 11:30:00|6786.5|6783.5|6790.4|6787.4|6790.9|6787.9|6786.1|6783.1|0
1629372900000|2021-08-19 11:35:00|6790.6|6787.6|6793.9|6790.9|6797.5|6794.5|6790.2|6787.2|0
1629373200000|2021-08-19 11:40:00|6794|6791|6793.2|6790.2|6795.5|6792.5|6793.2|6790.2|0
1629373500000|2021-08-19 11:45:00|6793.1|6790.1|6796.7|6793.7|6798.5|6795.5|6793.1|6790.1|0
1629373800000|2021-08-19 11:50:00|6796.6|6793.6|6789.1|6786.1|6796.7|6793.7|6788.1|6785.1|0
1629374100000|2021-08-19 11:55:00|6789|6786|6787.5|6784.5|6790.1|6787.1|6787.3|6784.3|0
1629374400000|2021-08-19 12:00:00|6787.4|6784.4|6782.2|6779.2|6787.4|6784.4|6781.2|6778.2|0
1629374700000|2021-08-19 12:05:00|6782.1|6779.1|6787.5|6784.5|6787.7|6784.7|6781.9|6778.9|0
1629375000000|2021-08-19 12:10:00|6787.7|6784.7|6782.8|6779.8|6788.8|6785.8|6782.8|6779.8|0
1629375300000|2021-08-19 12:15:00|6782.6|6779.6|6782.6|6779.6|6782.6|6779.6|6780.5|6777.5|0
1629375600000|2021-08-19 12:20:00|6782.7|6779.7|6788.8|6785.8|6790.5|6787.5|6782.6|6779.6|0
1629375900000|2021-08-19 12:25:00|6789.1|6786.1|6791.1|6788.1|6797.9|6794.9|6789.1|6786.1|0
1629376200000|2021-08-19 12:30:00|6791.2|6788.2|6788.2|6785.2|6791.2|6788.2|6787.4|6784.4|0
1629376500000|2021-08-19 12:35:00|6788.1|6785.1|6789.5|6786.5|6790.9|6787.9|6787.1|6784.1|0
1629376800000|2021-08-19 12:40:00|6789.1|6786.1|6792.9|6789.9|6793.1|6790.1|6789.1|6786.1|0
1629377100000|2021-08-19 12:45:00|6793|6790|6789.4|6786.4|6793.8|6790.8|6788.8|6785.8|0
1629377400000|2021-08-19 12:50:00|6789.6|6786.6|6779.9|6776.9|6789.6|6786.6|6779.7|6776.7|0
1629377700000|2021-08-19 12:55:00|6779.8|6776.8|6780.5|6777.5|6782.5|6779.5|6779.5|6776.5|0
1629378000000|2021-08-19 13:00:00|6780.6|6777.6|6784.9|6781.9|6788|6785|6780.6|6777.6|0
1629378300000|2021-08-19 13:05:00|6784.8|6781.8|6795.4|6792.4|6796.3|6793.3|6784.8|6781.8|0
1629378600000|2021-08-19 13:10:00|6795.3|6792.3|6803.7|6800.7|6804.1|6801.1|6794.8|6791.8|0
1629378900000|2021-08-19 13:15:00|6803.8|6800.8|6802.6|6799.6|6805.5|6802.5|6802|6799|0
1629379200000|2021-08-19 13:20:00|6802.3|6799.3|6804.6|6801.6|6805.7|6802.7|6799.6|6796.6|0
1629379500000|2021-08-19 13:25:00|6801.4|6798.4|6797.4|6794.4|6804.6|6801.6|6793.2|6790.2|0
1629379800000|2021-08-19 13:30:00|6794.9|6791.9|6802.9|6801.1|6818.7|6816.9|6793|6791.2|0
1629380100000|2021-08-19 13:35:00|6804.5|6802.7|6786.1|6784.3|6816.9|6815.1|6783|6781.2|0
1629380400000|2021-08-19 13:40:00|6786.5|6784.7|6792.8|6791|6798.9|6797.1|6777.9|6776.1|0
1629380700000|2021-08-19 13:45:00|6792.9|6791.1|6794.9|6793.1|6816.6|6814.8|6778.3|6776.5|0
1629381000000|2021-08-19 13:50:00|6795.3|6793.5|6820.2|6818.4|6821.7|6819.9|6794|6792.2|0
1629381300000|2021-08-19 13:55:00|6820.3|6818.5|6803.4|6801.6|6822.6|6820.8|6801.6|6799.8|0
1629381600000|2021-08-19 14:00:00|6803.6|6801.8|6820.9|6819.1|6834.8|6833|6803.6|6801.8|0
1629381900000|2021-08-19 14:05:00|6820.8|6819|6836.8|6835|6840.6|6838.8|6814.3|6812.5|0
1629382200000|2021-08-19 14:10:00|6837.5|6835.7|6836.5|6834.7|6849.2|6847.4|6832.5|6830.7|0
1629382500000|2021-08-19 14:15:00|6836.6|6834.8|6842.2|6840.4|6853|6851.2|6830.6|6828.8|0
1629382800000|2021-08-19 14:20:00|6841.9|6840.1|6830.6|6828.8|6849.2|6847.4|6830.4|6828.6|0
1629383100000|2021-08-19 14:25:00|6830.9|6829.1|6834.4|6832.6|6839.6|6837.8|6825.1|6823.3|0
1629383400000|2021-08-19 14:30:00|6834.3|6832.5|6826.8|6825|6841|6839.2|6822.2|6820.4|0
1629383700000|2021-08-19 14:35:00|6826.6|6824.8|6820.4|6818.6|6829.1|6827.3|6818.3|6816.5|0
1629384000000|2021-08-19 14:40:00|6820.8|6819|6829.7|6827.9|6836.4|6834.6|6817.3|6815.5|0
1629384300000|2021-08-19 14:45:00|6829.6|6827.8|6821.2|6819.4|6830.8|6829|6817.7|6815.9|0
1629384600000|2021-08-19 14:50:00|6821.9|6820.1|6834.1|6832.3|6835.6|6833.8|6819.3|6817.5|0
1629384900000|2021-08-19 14:55:00|6834.5|6832.7|6854.5|6852.7|6855.3|6853.5|6833.8|6832|0
1629385200000|2021-08-19 15:00:00|6854.9|6853.1|6865.1|6863.3|6865.1|6863.3|6853.3|6851.5|0
1629385500000|2021-08-19 15:05:00|6865.3|6863.5|6857.1|6855.3|6867.4|6865.6|6852.4|6850.6|0
1629385800000|2021-08-19 15:10:00|6857.2|6855.4|6869.4|6867.6|6877.7|6875.9|6857.2|6855.4|0
1629386100000|2021-08-19 15:15:00|6869.2|6867.4|6894.1|6892.3|6894.1|6892.3|6868.1|6866.3|0
1629386400000|2021-08-19 15:20:00|6893.8|6892|6889.6|6887.8|6894.1|6892.3|6878.5|6876.7|0
1629386700000|2021-08-19 15:25:00|6889.9|6888.1|6878.5|6876.7|6890.9|6889.1|6876.9|6875.1|0
1629387000000|2021-08-19 15:30:00|6878.3|6876.5|6882|6880.2|6889.3|6887.5|6878.2|6876.4|0
1629387300000|2021-08-19 15:35:00|6881.8|6880|6885.9|6884.1|6887.9|6886.1|6872.1|6870.3|0
1629387600000|2021-08-19 15:40:00|6886|6884.2|6892.1|6890.3|6892.4|6890.6|6884|6882.2|0
1629387900000|2021-08-19 15:45:00|6891.9|6890.1|6896.6|6894.8|6906.7|6904.9|6891.7|6889.9|0
1629388200000|2021-08-19 15:50:00|6897.4|6895.6|6895.2|6893.4|6900.6|6898.8|6892.3|6890.5|0
1629388500000|2021-08-19 15:55:00|6895.1|6893.3|6905|6903.2|6906.9|6905.1|6894.9|6893.1|0
1629388800000|2021-08-19 16:00:00|6906.5|6904.7|6905.9|6904.1|6911.1|6909.3|6905.1|6903.3|0
1629389100000|2021-08-19 16:05:00|6905.5|6903.7|6882|6880.2|6908.2|6906.4|6881.8|6880|0
1629389400000|2021-08-19 16:10:00|6881.2|6879.4|6883.8|6882|6892.3|6890.5|6880.1|6878.3|0
1629389700000|2021-08-19 16:15:00|6883.9|6882.1|6881.3|6879.5|6885.2|6883.4|6879.6|6877.8|0
1629390000000|2021-08-19 16:20:00|6881.8|6880|6874.8|6873|6887|6885.2|6874.8|6873|0
1629390300000|2021-08-19 16:25:00|6875.5|6873.7|6880.6|6878.8|6882.2|6880.4|6874.3|6872.5|0
1629390600000|2021-08-19 16:30:00|6880.5|6878.7|6887.6|6885.8|6887.7|6885.9|6878.5|6876.7|0
1629390900000|2021-08-19 16:35:00|6887.8|6886|6888.2|6886.4|6888.7|6886.9|6879.8|6878|0
1629391200000|2021-08-19 16:40:00|6888.3|6886.5|6887.9|6886.1|6893.7|6891.9|6887.9|6886.1|0
1629391500000|2021-08-19 16:45:00|6888.9|6887.1|6887.2|6885.4|6890.1|6888.3|6881.8|6880|0
1629391800000|2021-08-19 16:50:00|6887.6|6885.8|6886.2|6884.4|6890|6888.2|6884.3|6882.5|0
1629392100000|2021-08-19 16:55:00|6886.1|6884.3|6889.7|6887.9|6891.8|6890|6885.8|6884|0
1629392400000|2021-08-19 17:00:00|6889.4|6887.6|6873.9|6872.1|6889.7|6887.9|6873.9|6872.1|0
1629392700000|2021-08-19 17:05:00|6873.5|6871.7|6872.3|6870.5|6875.2|6873.4|6869.4|6867.6|0
1629393000000|2021-08-19 17:10:00|6872.4|6870.6|6877.4|6875.6|6877.7|6875.9|6870.1|6868.3|0
1629393300000|2021-08-19 17:15:00|6877|6875.2|6870.3|6868.5|6879.4|6877.6|6867.9|6866.1|0
1629393600000|2021-08-19 17:20:00|6870.2|6868.4|6871.6|6869.8|6878.3|6876.5|6867.9|6866.1|0
1629393900000|2021-08-19 17:25:00|6871.7|6869.9|6861.1|6859.3|6872.4|6870.6|6860.4|6858.6|0
1629394200000|2021-08-19 17:30:00|6860.9|6859.1|6859.1|6857.3|6862.4|6860.6|6856.4|6854.6|0
1629394500000|2021-08-19 17:35:00|6858.9|6857.1|6854.5|6852.7|6858.9|6857.1|6846.7|6844.9|0
1629394800000|2021-08-19 17:40:00|6854.7|6852.9|6858.9|6857.1|6861.3|6859.5|6852.1|6850.3|0
1629395100000|2021-08-19 17:45:00|6858.8|6857|6856.2|6854.4|6859.4|6857.6|6851.2|6849.4|0
1629395400000|2021-08-19 17:50:00|6856.4|6854.6|6859.3|6857.5|6862.4|6860.6|6855.2|6853.4|0
1629395700000|2021-08-19 17:55:00|6859.4|6857.6|6843.9|6842.1|6859.7|6857.9|6843.9|6842.1|0
1629396000000|2021-08-19 18:00:00|6843.7|6841.9|6835.4|6833.6|6850.6|6848.8|6835.4|6833.6|0
1629396300000|2021-08-19 18:05:00|6835.1|6833.3|6833.4|6831.6|6838.7|6836.9|6826.9|6825.1|0
1629396600000|2021-08-19 18:10:00|6833.3|6831.5|6830.8|6829|6838.6|6836.8|6826.9|6825.1|0
1629396900000|2021-08-19 18:15:00|6830.3|6828.5|6828.7|6826.9|6831.2|6829.4|6819.2|6817.4|0
1629397200000|2021-08-19 18:20:00|6828.8|6827|6833.9|6832.1|6834.3|6832.5|6823.3|6821.5|0
1629397500000|2021-08-19 18:25:00|6834.2|6832.4|6811.1|6809.3|6838.2|6836.4|6810.2|6808.4|0
1629397800000|2021-08-19 18:30:00|6810.8|6809|6818.1|6816.3|6818.1|6816.3|6798.1|6796.3|0
1629398100000|2021-08-19 18:35:00|6817.5|6815.7|6819.9|6818.1|6826.5|6824.7|6815.8|6814|0
1629398400000|2021-08-19 18:40:00|6818.9|6817.1|6818.2|6816.4|6823.4|6821.6|6810.8|6809|0
1629398700000|2021-08-19 18:45:00|6818.5|6816.7|6822.3|6820.5|6824.1|6822.3|6812.3|6810.5|0
1629399000000|2021-08-19 18:50:00|6822|6820.2|6839.7|6837.9|6839.7|6837.9|6810.8|6809|0
1629399300000|2021-08-19 18:55:00|6839.2|6837.4|6843.7|6841.9|6844.3|6842.5|6835.8|6834|0
1629399600000|2021-08-19 19:00:00|6843.9|6842.1|6860.6|6858.8|6865.1|6863.3|6843.8|6842|0
1629399900000|2021-08-19 19:05:00|6860.5|6858.7|6858.7|6856.9|6863.9|6862.1|6852.7|6850.9|0
1629400200000|2021-08-19 19:10:00|6858.6|6856.8|6855.2|6853.4|6862.9|6861.1|6852.9|6851.1|0
1629400500000|2021-08-19 19:15:00|6855.5|6853.7|6858.1|6856.3|6864.5|6862.7|6854.1|6852.3|0
1629400800000|2021-08-19 19:20:00|6858.9|6857.1|6857.5|6855.7|6862.9|6861.1|6854.9|6853.1|0
1629401100000|2021-08-19 19:25:00|6858.6|6856.8|6864.9|6863.1|6865.8|6864|6855|6853.2|0
1629401400000|2021-08-19 19:30:00|6864.8|6863|6862.2|6860.4|6867.2|6865.4|6855.4|6853.6|0
1629401700000|2021-08-19 19:35:00|6862|6860.2|6844.6|6842.8|6864.1|6862.3|6844.5|6842.7|0
1629402000000|2021-08-19 19:40:00|6844.7|6842.9|6843.3|6841.5|6845.6|6843.8|6835.9|6834.1|0
1629402300000|2021-08-19 19:45:00|6843.2|6841.4|6835.9|6834.1|6843.3|6841.5|6829.2|6827.4|0
1629402600000|2021-08-19 19:50:00|6835.8|6834|6829.7|6827.9|6842.6|6840.8|6828.2|6826.4|0
1629402900000|2021-08-19 19:55:00|6830.3|6828.5|6835.6|6833.8|6837.1|6835.3|6826.6|6824.8|0
1629403200000|2021-08-19 20:00:00|6836.2|6833.2|6838.2|6835.2|6840.1|6837.1|6834.1|6831.1|0
1629403500000|2021-08-19 20:05:00|6838|6835|6842.8|6839.8|6842.8|6839.8|6837.4|6834.4|0
1629403800000|2021-08-19 20:10:00|6842.9|6839.9|6843.8|6840.8|6844.3|6841.3|6842.5|6839.5|0
1629404100000|2021-08-19 20:15:00|6843.7|6840.7|6841.2|6838.2|6844.2|6841.2|6841.2|6838.2|0
1629404400000|2021-08-19 20:20:00|6841.1|6838.1|6840.8|6837.8|6841.7|6838.7|6840.1|6837.1|0
1629404700000|2021-08-19 20:25:00|6840.6|6837.6|6840|6837|6841.4|6838.4|6840|6837|0
1629405000000|2021-08-19 20:30:00|6840.1|6837.1|6840.7|6837.7|6841.6|6838.6|6839.8|6836.8|0
1629405300000|2021-08-19 20:35:00|6840.3|6837.3|6841.4|6838.4|6842|6839|6839.6|6836.6|0
1629405600000|2021-08-19 20:40:00|6841.5|6838.5|6842.6|6839.6|6842.9|6839.9|6840.4|6837.4|0
1629405900000|2021-08-19 20:45:00|6842.5|6839.5|6842.6|6839.6|6843|6840|6842|6839|0
1629406200000|2021-08-19 20:50:00|6842.8|6839.8|6842.7|6839.7|6843.2|6840.2|6842.2|6839.2|0
1629406500000|2021-08-19 20:55:00|6842.5|6839.5|6841.6|6838.6|6842.9|6839.9|6841.4|6838.4|0
1629406800000|2021-08-19 21:00:00|6841.5|6838.5|6842.1|6839.1|6842.1|6839.1|6841.1|6838.1|0
1629407100000|2021-08-19 21:05:00|6842.5|6839.5|6839.5|6836.5|6842.8|6839.8|6839.5|6836.5|0
1629407400000|2021-08-19 21:10:00|6841|6838|6840.6|6837.6|6841.4|6838.4|6840.3|6837.3|0
1629407700000|2021-08-19 21:15:00|6840.7|6837.7|6840.8|6837.8|6841|6838|6840.4|6837.4|0
1629408000000|2021-08-19 21:20:00|6840.7|6837.7|6840.9|6837.9|6841|6838|6840.4|6837.4|0
1629408300000|2021-08-19 21:25:00|6841|6838|6838|6835|6841|6838|6837.4|6834.4|0
1629408600000|2021-08-19 21:30:00|6838.1|6835.1|6838.3|6835.3|6838.3|6835.3|6837.8|6834.8|0
1629408900000|2021-08-19 21:35:00|6838.2|6835.2|6837.8|6834.8|6838.2|6835.2|6837.3|6834.3|0
1629409200000|2021-08-19 21:40:00|6837.6|6834.6|6839.9|6836.9|6840.4|6837.4|6837.6|6834.6|0
1629409500000|2021-08-19 21:45:00|6840|6837|6842.3|6839.3|6842.3|6839.3|6839.1|6836.1|0
1629409800000|2021-08-19 21:50:00|6842.2|6839.2|6841.6|6838.6|6842.8|6839.8|6841.6|6838.6|0
1629410100000|2021-08-19 21:55:00|6841.4|6838.4|6841.2|6838.2|6841.8|6838.8|6840.8|6837.8|0
1629410400000|2021-08-19 22:00:00|6841.3|6838.3|6840.8|6837.8|6841.8|6838.8|6840.8|6837.8|0
1629410700000|2021-08-19 22:05:00|6840.9|6837.9|6841.7|6838.7|6842|6839|6840.8|6837.8|0
1629411000000|2021-08-19 22:10:00|6841.9|6838.9|6842.5|6839.5|6843.6|6840.6|6841.7|6838.7|0
1629411300000|2021-08-19 22:15:00|6842.6|6839.6|6842.8|6839.8|6843.5|6840.5|6842.5|6839.5|0
1629411600000|2021-08-19 22:20:00|6843.1|6840.1|6842.3|6839.3|6843.1|6840.1|6842|6839|0
1629411900000|2021-08-19 22:25:00|6842.4|6839.4|6842.8|6839.8|6842.8|6839.8|6842.1|6839.1|0
1629412200000|2021-08-19 22:30:00|6842.7|6839.7|6841.9|6838.9|6843.2|6840.2|6841.9|6838.9|0
1629412500000|2021-08-19 22:35:00|6841.8|6838.8|6841|6838|6841.8|6838.8|6841|6838|0
1629412800000|2021-08-19 22:40:00|6841.1|6838.1|6839.8|6836.8|6841.2|6838.2|6839.6|6836.6|0
1629413100000|2021-08-19 22:45:00|6839.7|6836.7|6839.7|6836.7|6840.3|6837.3|6838.7|6835.7|0
1629413400000|2021-08-19 22:50:00|6839.6|6836.6|6839.7|6836.7|6839.9|6836.9|6839.1|6836.1|0
1629413700000|2021-08-19 22:55:00|6839.6|6836.6|6839.4|6836.4|6840.2|6837.2|6839.4|6836.4|0
1629414000000|2021-08-19 23:00:00|6839.5|6836.5|6838.6|6835.6|6839.6|6836.6|6838.1|6835.1|0
1629414300000|2021-08-19 23:05:00|6838.7|6835.7|6838.3|6835.3|6839|6836|6837.2|6834.2|0
1629414600000|2021-08-19 23:10:00|6838.2|6835.2|6838.6|6835.6|6838.8|6835.8|6838.2|6835.2|0
1629414900000|2021-08-19 23:15:00|6838.9|6835.9|6839|6836|6839.5|6836.5|6838.6|6835.6|0
1629415200000|2021-08-19 23:20:00|6838.9|6835.9|6838.3|6835.3|6839.1|6836.1|6838.2|6835.2|0
1629415500000|2021-08-19 23:25:00|6838.5|6835.5|6838.5|6835.5|6838.9|6835.9|6838.2|6835.2|0
1629415800000|2021-08-19 23:30:00|6838.8|6835.8|6838.2|6835.2|6839.2|6836.2|6838|6835|0
1629416100000|2021-08-19 23:35:00|6838|6835|6839|6836|6839.4|6836.4|6837.6|6834.6|0
1629416400000|2021-08-19 23:40:00|6838.9|6835.9|6837.8|6834.8|6839.2|6836.2|6837.6|6834.6|0
1629416700000|2021-08-19 23:45:00|6838|6835|6835.9|6832.9|6838.1|6835.1|6835.4|6832.4|0
1629417000000|2021-08-19 23:50:00|6835.7|6832.7|6835.8|6832.8|6837.5|6834.5|6833.9|6830.9|0
1629417300000|2021-08-19 23:55:00|6835.4|6832.4|6838.1|6833.1|6839.2|6836.2|6834.9|6831.9|0
1629417600000|2021-08-20 00:00:00|6838.2|6833.2|6844.7|6839.7|6845.8|6840.8|6837.7|6832.7|0
1629417900000|2021-08-20 00:05:00|6844.9|6839.9|6844.2|6839.2|6846.3|6841.3|6844.1|6839.1|0
1629418200000|2021-08-20 00:10:00|6844.3|6839.3|6843.9|6838.9|6845.1|6840.1|6842.3|6837.3|0
1629418500000|2021-08-20 00:15:00|6844|6839|6841.5|6836.5|6844.3|6839.3|6839.4|6834.4|0
1629418800000|2021-08-20 00:20:00|6841.4|6836.4|6844.8|6839.8|6846.3|6841.3|6840.3|6835.3|0
1629419100000|2021-08-20 00:25:00|6844.9|6839.9|6846.5|6841.5|6846.5|6841.5|6843.5|6838.5|0
1629419400000|2021-08-20 00:30:00|6846.7|6841.7|6849.4|6844.4|6852.7|6847.7|6846.7|6841.7|0
1629419700000|2021-08-20 00:35:00|6849.5|6844.5|6851.1|6846.1|6852.3|6847.3|6848.8|6843.8|0
1629420000000|2021-08-20 00:40:00|6851.8|6846.8|6850.4|6845.4|6851.8|6846.8|6849.5|6844.5|0
1629420300000|2021-08-20 00:45:00|6850.3|6845.3|6855.5|6850.5|6855.6|6850.6|6850|6845|0
1629420600000|2021-08-20 00:50:00|6855.4|6850.4|6855.8|6850.8|6857.3|6852.3|6855.1|6850.1|0
1629420900000|2021-08-20 00:55:00|6855.9|6850.9|6854.3|6849.3|6856.4|6851.4|6853.1|6848.1|0
1629421200000|2021-08-20 01:00:00|6854.4|6849.4|6853.3|6848.3|6855|6850|6851.7|6846.7|0
1629421500000|2021-08-20 01:05:00|6853.1|6848.1|6850.5|6845.5|6856.4|6851.4|6850.4|6845.4|0
1629421800000|2021-08-20 01:10:00|6850.1|6845.1|6850.7|6845.7|6852.2|6847.2|6850|6845|0
1629422100000|2021-08-20 01:15:00|6850.8|6845.8|6848.4|6843.4|6852.1|6847.1|6845.2|6840.2|0
1629422400000|2021-08-20 01:20:00|6848.3|6843.3|6845.9|6840.9|6848.7|6843.7|6845.7|6840.7|0
1629422700000|2021-08-20 01:25:00|6846|6841|6849.3|6844.3|6850.7|6845.7|6845.5|6840.5|0
1629423000000|2021-08-20 01:30:00|6849.2|6844.2|6848.1|6843.1|6850.2|6845.2|6845.4|6840.4|0
1629423300000|2021-08-20 01:35:00|6848|6843|6841.3|6836.3|6848.5|6843.5|6840.2|6835.2|0
1629423600000|2021-08-20 01:40:00|6841.4|6836.4|6836.4|6831.4|6842.3|6837.3|6835.9|6830.9|0
1629423900000|2021-08-20 01:45:00|6836.3|6831.3|6835.9|6830.9|6838.9|6833.9|6835.4|6830.4|0
1629424200000|2021-08-20 01:50:00|6836|6831|6836.3|6831.3|6838.7|6833.7|6835.8|6830.8|0
1629424500000|2021-08-20 01:55:00|6836.2|6831.2|6837.1|6832.1|6837.4|6832.4|6834.4|6829.4|0
1629424800000|2021-08-20 02:00:00|6837.2|6832.2|6841.1|6836.1|6841.2|6836.2|6836.8|6831.8|0
1629425100000|2021-08-20 02:05:00|6841|6836|6840.5|6835.5|6843.7|6838.7|6840.5|6835.5|0
1629425400000|2021-08-20 02:10:00|6840.7|6835.7|6841.7|6836.7|6842.1|6837.1|6839.7|6834.7|0
1629425700000|2021-08-20 02:15:00|6841.8|6836.8|6842|6837|6843.2|6838.2|6840.8|6835.8|0
1629426000000|2021-08-20 02:20:00|6841.9|6836.9|6840.3|6835.3|6842.8|6837.8|6839.8|6834.8|0
1629426300000|2021-08-20 02:25:00|6840.4|6835.4|6840.8|6835.8|6842.5|6837.5|6839.6|6834.6|0
1629426600000|2021-08-20 02:30:00|6840.7|6835.7|6840|6835|6842.3|6837.3|6839.5|6834.5|0
1629426900000|2021-08-20 02:35:00|6839.9|6834.9|6838.6|6833.6|6841.1|6836.1|6838.4|6833.4|0
1629427200000|2021-08-20 02:40:00|6839|6834|6837.2|6832.2|6840.4|6835.4|6837.2|6832.2|0
1629427500000|2021-08-20 02:45:00|6837.3|6832.3|6838|6833|6838.3|6833.3|6836.6|6831.6|0
1629427800000|2021-08-20 02:50:00|6837.9|6832.9|6839.5|6834.5|6839.7|6834.7|6836.8|6831.8|0
1629428100000|2021-08-20 02:55:00|6839.4|6834.4|6838.1|6833.1|6840|6835|6837.5|6832.5|0
1629428400000|2021-08-20 03:00:00|6838.2|6833.2|6838.4|6833.4|6839.5|6834.5|6837.6|6832.6|0
1629428700000|2021-08-20 03:05:00|6838.5|6833.5|6839.8|6834.8|6840.5|6835.5|6837.4|6832.4|0
1629429000000|2021-08-20 03:10:00|6839.7|6834.7|6841|6836|6842.6|6837.6|6838.9|6833.9|0
1629429300000|2021-08-20 03:15:00|6840.9|6835.9|6841.3|6836.3|6842.8|6837.8|6840|6835|0
1629429600000|2021-08-20 03:20:00|6841.4|6836.4|6840.4|6835.4|6842.6|6837.6|6840|6835|0
1629429900000|2021-08-20 03:25:00|6840.5|6835.5|6838.4|6833.4|6841.3|6836.3|6838.4|6833.4|0
1629430200000|2021-08-20 03:30:00|6838.5|6833.5|6836|6831|6839.3|6834.3|6835.5|6830.5|0
1629430500000|2021-08-20 03:35:00|6835.9|6830.9|6834.2|6829.2|6837|6832|6833.7|6828.7|0
1629430800000|2021-08-20 03:40:00|6834.3|6829.3|6835.5|6830.5|6836|6831|6833.3|6828.3|0
1629431100000|2021-08-20 03:45:00|6835.4|6830.4|6836.1|6831.1|6836.4|6831.4|6834.3|6829.3|0
1629431400000|2021-08-20 03:50:00|6836|6831|6835.5|6830.5|6836.3|6831.3|6834.9|6829.9|0
1629431700000|2021-08-20 03:55:00|6835.6|6830.6|6837.4|6832.4|6837.6|6832.6|6835.2|6830.2|0
1629432000000|2021-08-20 04:00:00|6837.5|6832.5|6837.4|6832.4|6838.3|6833.3|6836.6|6831.6|0
1629432300000|2021-08-20 04:05:00|6837.6|6832.6|6837|6832|6837.9|6832.9|6836.3|6831.3|0
1629432600000|2021-08-20 04:10:00|6837.1|6832.1|6837.3|6832.3|6837.4|6832.4|6836.1|6831.1|0
1629432900000|2021-08-20 04:15:00|6837.4|6832.4|6838.2|6833.2|6839|6834|6837.3|6832.3|0
1629433200000|2021-08-20 04:20:00|6838.3|6833.3|6836.9|6831.9|6838.4|6833.4|6836.7|6831.7|0
1629433500000|2021-08-20 04:25:00|6837|6832|6836.5|6831.5|6837.3|6832.3|6836|6831|0
1629433800000|2021-08-20 04:30:00|6836.4|6831.4|6836.8|6831.8|6837.2|6832.2|6835.9|6830.9|0
1629434100000|2021-08-20 04:35:00|6836.7|6831.7|6835.9|6830.9|6837.2|6832.2|6835.7|6830.7|0
1629434400000|2021-08-20 04:40:00|6836|6831|6834.5|6829.5|6836|6831|6834.4|6829.4|0
1629434700000|2021-08-20 04:45:00|6834.4|6829.4|6833.9|6828.9|6834.7|6829.7|6832.8|6827.8|0
1629435000000|2021-08-20 04:50:00|6834.3|6829.3|6835.7|6830.7|6835.9|6830.9|6834.1|6829.1|0
1629435300000|2021-08-20 04:55:00|6835.8|6830.8|6836|6831|6836|6831|6835.2|6830.2|0
1629435600000|2021-08-20 05:00:00|6835.9|6830.9|6829|6824|6835.9|6830.9|6829|6824|0
1629435900000|2021-08-20 05:05:00|6828.9|6823.9|6832|6827|6832.3|6827.3|6824.5|6819.5|0
1629436200000|2021-08-20 05:10:00|6832.1|6827.1|6831.5|6826.5|6834.5|6829.5|6831.4|6826.4|0
1629436500000|2021-08-20 05:15:00|6831.4|6826.4|6827.6|6822.6|6831.4|6826.4|6827.5|6822.5|0
1629436800000|2021-08-20 05:20:00|6827.5|6822.5|6829.1|6824.1|6829.3|6824.3|6826.9|6821.9|0
1629437100000|2021-08-20 05:25:00|6829|6824|6824.8|6819.8|6829.1|6824.1|6823.4|6818.4|0
1629437400000|2021-08-20 05:30:00|6824.7|6819.7|6826.3|6821.3|6827.8|6822.8|6824.5|6819.5|0
1629437700000|2021-08-20 05:35:00|6826.5|6821.5|6828.6|6823.6|6829.7|6824.7|6824.9|6819.9|0
1629438000000|2021-08-20 05:40:00|6828.5|6823.5|6824.6|6819.6|6829.3|6824.3|6824|6819|0
1629438300000|2021-08-20 05:45:00|6824.2|6819.2|6826.8|6821.8|6828.9|6823.9|6824.1|6819.1|0
1629438600000|2021-08-20 05:50:00|6826.9|6821.9|6832|6827|6832.4|6827.4|6826.8|6821.8|0
1629438900000|2021-08-20 05:55:00|6831.9|6826.9|6833|6828|6834.4|6829.4|6831.8|6826.8|0
1629439200000|2021-08-20 06:00:00|6833.1|6828.1|6832.4|6827.4|6833.6|6828.6|6828.4|6823.4|0
1629439500000|2021-08-20 06:05:00|6832.5|6827.5|6832.9|6827.9|6833.6|6828.6|6830.1|6825.1|0
1629439800000|2021-08-20 06:10:00|6832.8|6827.8|6835.2|6830.2|6835.7|6830.7|6831.8|6826.8|0
1629440100000|2021-08-20 06:15:00|6835.3|6830.3|6840.5|6835.5|6841.7|6836.7|6834.5|6829.5|0
1629440400000|2021-08-20 06:20:00|6840.6|6835.6|6838.1|6833.1|6840.6|6835.6|6837.1|6832.1|0
1629440700000|2021-08-20 06:25:00|6838|6833|6840.7|6835.7|6841|6836|6837.6|6832.6|0
1629441000000|2021-08-20 06:30:00|6840.8|6835.8|6837.6|6832.6|6841.5|6836.5|6837.2|6832.2|0
1629441300000|2021-08-20 06:35:00|6837.7|6832.7|6839.8|6834.8|6840.5|6835.5|6836.2|6831.2|0
1629441600000|2021-08-20 06:40:00|6839.9|6834.9|6839|6834|6840.5|6835.5|6838.3|6833.3|0
1629441900000|2021-08-20 06:45:00|6839.1|6834.1|6834.3|6829.3|6839.4|6834.4|6834.2|6829.2|0
1629442200000|2021-08-20 06:50:00|6834.2|6829.2|6835.8|6830.8|6837.1|6832.1|6833.5|6828.5|0
1629442500000|2021-08-20 06:55:00|6835.5|6830.5|6836.5|6831.5|6837.4|6832.4|6835.4|6830.4|0
1629442800000|2021-08-20 07:00:00|6836.4|6831.4|6839.4|6834.4|6841|6836|6833.9|6828.9|0
1629443100000|2021-08-20 07:05:00|6839.5|6834.5|6836.9|6831.9|6839.6|6834.6|6833|6828|0
1629443400000|2021-08-20 07:10:00|6837|6832|6837.3|6832.3|6838.5|6833.5|6832.7|6827.7|0
1629443700000|2021-08-20 07:15:00|6837.4|6832.4|6835.1|6830.1|6839.3|6834.3|6833.9|6828.9|0
1629444000000|2021-08-20 07:20:00|6835.2|6830.2|6827|6822|6835.2|6830.2|6826.4|6821.4|0
1629444300000|2021-08-20 07:25:00|6826.5|6821.5|6814.6|6809.6|6826.6|6821.6|6812.4|6807.4|0
1629444600000|2021-08-20 07:30:00|6814.5|6809.5|6815.2|6810.2|6817.6|6812.6|6811.3|6806.3|0
1629444900000|2021-08-20 07:35:00|6815.3|6810.3|6814.2|6809.2|6815.3|6810.3|6809.7|6804.7|0
1629445200000|2021-08-20 07:40:00|6814.6|6809.6|6814.5|6809.5|6815.3|6810.3|6811.4|6806.4|0
1629445500000|2021-08-20 07:45:00|6814.4|6809.4|6814.2|6809.2|6814.5|6809.5|6811.2|6806.2|0
1629445800000|2021-08-20 07:50:00|6814|6809|6815.8|6810.8|6817.4|6812.4|6812.2|6807.2|0
1629446100000|2021-08-20 07:55:00|6815.7|6810.7|6818.2|6813.2|6819.6|6814.6|6815.1|6810.1|0
1629446400000|2021-08-20 08:00:00|6818.3|6813.3|6822.6|6819.6|6822.7|6819.7|6811.9|6808.9|0
1629446700000|2021-08-20 08:05:00|6823.2|6820.2|6825.1|6822.1|6829|6826|6822.8|6819.8|0
1629447000000|2021-08-20 08:10:00|6825.2|6822.2|6820.7|6817.7|6826.1|6823.1|6818.8|6815.8|0
1629447300000|2021-08-20 08:15:00|6820.8|6817.8|6820.5|6817.5|6822.4|6819.4|6819.2|6816.2|0
1629447600000|2021-08-20 08:20:00|6820.3|6817.3|6814.8|6811.8|6822.7|6819.7|6814.8|6811.8|0
1629447900000|2021-08-20 08:25:00|6815|6812|6814.7|6811.7|6818.9|6815.9|6812.7|6809.7|0
1629448200000|2021-08-20 08:30:00|6814.6|6811.6|6815.8|6812.8|6820.3|6817.3|6813.2|6810.2|0
1629448500000|2021-08-20 08:35:00|6815.5|6812.5|6821.5|6818.5|6822.5|6819.5|6815.5|6812.5|0
1629448800000|2021-08-20 08:40:00|6821.6|6818.6|6817.3|6814.3|6822.9|6819.9|6814.9|6811.9|0
1629449100000|2021-08-20 08:45:00|6817.1|6814.1|6821.5|6818.5|6822|6819|6816.5|6813.5|0
1629449400000|2021-08-20 08:50:00|6821.4|6818.4|6824.1|6821.1|6824.7|6821.7|6821|6818|0
1629449700000|2021-08-20 08:55:00|6823.5|6820.5|6823.9|6820.9|6825|6822|6819.4|6816.4|0
1629450000000|2021-08-20 09:00:00|6823.6|6820.6|6824.4|6821.4|6824.6|6821.6|6819.2|6816.2|0
1629450300000|2021-08-20 09:05:00|6824.3|6821.3|6819.1|6816.1|6825.7|6822.7|6818.7|6815.7|0
1629450600000|2021-08-20 09:10:00|6819.2|6816.2|6815.6|6812.6|6823.5|6820.5|6815.3|6812.3|0
1629450900000|2021-08-20 09:15:00|6815.7|6812.7|6817.2|6814.2|6821.3|6818.3|6814.9|6811.9|0
1629451200000|2021-08-20 09:20:00|6819.9|6816.9|6823|6820|6823.4|6820.4|6817.1|6814.1|0
1629451500000|2021-08-20 09:25:00|6822.5|6819.5|6826.5|6823.5|6827|6824|6822.4|6819.4|0
1629451800000|2021-08-20 09:30:00|6826.6|6823.6|6831.7|6828.7|6831.9|6828.9|6826|6823|0
1629452100000|2021-08-20 09:35:00|6828.1|6825.1|6830.7|6827.7|6832.9|6829.9|6827.4|6824.4|0
1629452400000|2021-08-20 09:40:00|6830.9|6827.9|6837.7|6834.7|6838.3|6835.3|6830.6|6827.6|0
1629452700000|2021-08-20 09:45:00|6837.6|6834.6|6836.9|6833.9|6837.6|6834.6|6836.3|6833.3|0
1629453000000|2021-08-20 09:50:00|6833|6830|6829.4|6826.4|6836.9|6833.9|6827.5|6824.5|0
1629453300000|2021-08-20 09:55:00|6832.1|6829.1|6833.2|6830.2|6833.3|6830.3|6825.6|6822.6|0
1629453600000|2021-08-20 10:00:00|6833.3|6830.3|6830.4|6827.4|6834|6831|6828.5|6825.5|0
1629453900000|2021-08-20 10:05:00|6830|6827|6829.5|6826.5|6833.3|6830.3|6825.8|6822.8|0
1629454200000|2021-08-20 10:10:00|6829.7|6826.7|6829.2|6826.2|6832.8|6829.8|6828.3|6825.3|0
1629454500000|2021-08-20 10:15:00|6829.3|6826.3|6832|6829|6834.8|6831.8|6829.2|6826.2|0
1629454800000|2021-08-20 10:20:00|6832.3|6829.3|6831.6|6828.6|6836.4|6833.4|6829.9|6826.9|0
1629455100000|2021-08-20 10:25:00|6834.7|6831.7|6832.7|6829.7|6834.7|6831.7|6829.3|6826.3|0
1629455400000|2021-08-20 10:30:00|6833.2|6830.2|6829.8|6826.8|6833.9|6830.9|6828.3|6825.3|0
1629455700000|2021-08-20 10:35:00|6829.6|6826.6|6827.9|6824.9|6832.4|6829.4|6827.2|6824.2|0
1629456000000|2021-08-20 10:40:00|6827.8|6824.8|6828.3|6825.3|6832.1|6829.1|6826.5|6823.5|0
1629456300000|2021-08-20 10:45:00|6828|6825|6829.9|6826.9|6833.4|6830.4|6825.9|6822.9|0
1629456600000|2021-08-20 10:50:00|6829.7|6826.7|6833.4|6830.4|6833.5|6830.5|6828.7|6825.7|0
1629456900000|2021-08-20 10:55:00|6833.2|6830.2|6830.9|6827.9|6833.9|6830.9|6829.4|6826.4|0
1629457200000|2021-08-20 11:00:00|6832.4|6829.4|6824.7|6821.7|6833.3|6830.3|6824.4|6821.4|0
1629457500000|2021-08-20 11:05:00|6824.8|6821.8|6823|6820|6826.8|6823.8|6823|6820|0
1629457800000|2021-08-20 11:10:00|6823.2|6820.2|6822.3|6819.3|6824.9|6821.9|6822.2|6819.2|0
1629458100000|2021-08-20 11:15:00|6822.6|6819.6|6822.5|6819.5|6824.3|6821.3|6822.4|6819.4|0
1629458400000|2021-08-20 11:20:00|6822.4|6819.4|6828.5|6825.5|6828.5|6825.5|6822.1|6819.1|0
1629458700000|2021-08-20 11:25:00|6827.6|6824.6|6834|6831|6835.2|6832.2|6827.6|6824.6|0
1629459000000|2021-08-20 11:30:00|6834.1|6831.1|6838.1|6835.1|6838.4|6835.4|6834|6831|0
1629459300000|2021-08-20 11:35:00|6838.2|6835.2|6840.6|6837.6|6840.6|6837.6|6837.9|6834.9|0
1629459600000|2021-08-20 11:40:00|6840.7|6837.7|6845.5|6842.5|6848.4|6845.4|6840.7|6837.7|0
1629459900000|2021-08-20 11:45:00|6845.7|6842.7|6844.9|6841.9|6847|6844|6842.9|6839.9|0
1629460200000|2021-08-20 11:50:00|6844.8|6841.8|6848.7|6845.7|6848.9|6845.9|6844.2|6841.2|0
1629460500000|2021-08-20 11:55:00|6848.4|6845.4|6847.2|6844.2|6848.4|6845.4|6845.3|6842.3|0
1629460800000|2021-08-20 12:00:00|6847.5|6844.5|6846.9|6843.9|6847.5|6844.5|6843|6840|0
1629461100000|2021-08-20 12:05:00|6847.1|6844.1|6845.4|6842.4|6848.8|6845.8|6845.2|6842.2|0
1629461400000|2021-08-20 12:10:00|6845.6|6842.6|6847.9|6844.9|6850.2|6847.2|6845.2|6842.2|0
1629461700000|2021-08-20 12:15:00|6848|6845|6851.2|6848.2|6851.2|6848.2|6847.7|6844.7|0
1629462000000|2021-08-20 12:20:00|6851.1|6848.1|6856.2|6853.2|6856.5|6853.5|6850.1|6847.1|0
1629462300000|2021-08-20 12:25:00|6856.1|6853.1|6855.8|6852.8|6857.6|6854.6|6855.4|6852.4|0
1629462600000|2021-08-20 12:30:00|6855.9|6852.9|6859.9|6856.9|6859.9|6856.9|6854.5|6851.5|0
1629462900000|2021-08-20 12:35:00|6860.2|6857.2|6862.6|6859.6|6863.3|6860.3|6850.7|6847.7|0
1629463200000|2021-08-20 12:40:00|6862.1|6859.1|6862.4|6859.4|6866.9|6863.9|6861.4|6858.4|0
1629463500000|2021-08-20 12:45:00|6862.3|6859.3|6862.2|6859.2|6863.6|6860.6|6860.2|6857.2|0
1629463800000|2021-08-20 12:50:00|6862.1|6859.1|6860.7|6857.7|6863.8|6860.8|6860|6857|0
1629464100000|2021-08-20 12:55:00|6860.6|6857.6|6864.9|6861.9|6864.9|6861.9|6860|6857|0
1629464400000|2021-08-20 13:00:00|6865.2|6862.2|6874.3|6871.3|6874.9|6871.9|6864.4|6861.4|0
1629464700000|2021-08-20 13:05:00|6874.8|6871.8|6884.2|6881.2|6884.2|6881.2|6873.3|6870.3|0
1629465000000|2021-08-20 13:10:00|6884|6881|6889.4|6886.4|6889.5|6886.5|6882.7|6879.7|0
1629465300000|2021-08-20 13:15:00|6889.3|6886.3|6886.9|6883.9|6893.6|6890.6|6886.9|6883.9|0
1629465600000|2021-08-20 13:20:00|6887|6884|6883.2|6880.2|6887.7|6884.7|6881.1|6878.1|0
1629465900000|2021-08-20 13:25:00|6889.4|6886.4|6886.1|6883.1|6896.4|6893.4|6884.4|6881.4|0
1629466200000|2021-08-20 13:30:00|6881.7|6878.7|6900.8|6899|6917.9|6916.1|6877.1|6875.3|0
1629466500000|2021-08-20 13:35:00|6901.7|6899.9|6889.8|6888|6905|6903.2|6874.6|6872.8|0
1629466800000|2021-08-20 13:40:00|6890.6|6888.8|6899.4|6897.6|6901.4|6899.6|6878.1|6876.3|0
1629467100000|2021-08-20 13:45:00|6899.3|6897.5|6898.1|6896.3|6921|6919.2|6895.9|6894.1|0
1629467400000|2021-08-20 13:50:00|6898|6896.2|6917.3|6915.5|6925.1|6923.3|6896.8|6895|0
1629467700000|2021-08-20 13:55:00|6917.4|6915.6|6921.4|6919.6|6922|6920.2|6911.7|6909.9|0
1629468000000|2021-08-20 14:00:00|6922.3|6920.5|6923.9|6922.1|6928.6|6926.8|6916.8|6915|0
1629468300000|2021-08-20 14:05:00|6924|6922.2|6928.7|6926.9|6931.4|6929.6|6914.3|6912.5|0
1629468600000|2021-08-20 14:10:00|6928.5|6926.7|6920.4|6918.6|6932.7|6930.9|6918.4|6916.6|0
1629468900000|2021-08-20 14:15:00|6920.8|6919|6933.3|6931.5|6936.8|6935|6920.8|6919|0
1629469200000|2021-08-20 14:20:00|6933.6|6931.8|6928.2|6926.4|6938.5|6936.7|6923.8|6922|0
1629469500000|2021-08-20 14:25:00|6928.1|6926.3|6918.1|6916.3|6930.3|6928.5|6912.1|6910.3|0
1629469800000|2021-08-20 14:30:00|6918.6|6916.8|6928|6926.2|6928.3|6926.5|6918.6|6916.8|0
1629470100000|2021-08-20 14:35:00|6928.4|6926.6|6923.7|6921.9|6930.6|6928.8|6922.3|6920.5|0
1629470400000|2021-08-20 14:40:00|6923.9|6922.1|6915.8|6914|6926.1|6924.3|6915.3|6913.5|0
1629470700000|2021-08-20 14:45:00|6916.2|6914.4|6916.6|6914.8|6919.9|6918.1|6911.6|6909.8|0
1629471000000|2021-08-20 14:50:00|6916|6914.2|6909|6907.2|6918.8|6917|6905.8|6904|0
1629471300000|2021-08-20 14:55:00|6908.8|6907|6908.1|6906.3|6915.4|6913.6|6904.7|6902.9|0
1629471600000|2021-08-20 15:00:00|6908|6906.2|6899.8|6898|6910|6908.2|6899.7|6897.9|0
1629471900000|2021-08-20 15:05:00|6899.7|6897.9|6894.3|6892.5|6899.7|6897.9|6891.4|6889.6|0
1629472200000|2021-08-20 15:10:00|6894|6892.2|6889.1|6887.3|6895.3|6893.5|6889.1|6887.3|0
1629472500000|2021-08-20 15:15:00|6889.3|6887.5|6887.5|6885.7|6892.8|6891|6885.9|6884.1|0
1629472800000|2021-08-20 15:20:00|6888.6|6886.8|6890|6888.2|6893.4|6891.6|6886.5|6884.7|0
1629473100000|2021-08-20 15:25:00|6891.5|6889.7|6889.9|6888.1|6893.2|6891.4|6885.6|6883.8|0
1629473400000|2021-08-20 15:30:00|6890.1|6888.3|6901|6899.2|6901.4|6899.6|6888.4|6886.6|0
1629473700000|2021-08-20 15:35:00|6900.9|6899.1|6889.9|6888.1|6902|6900.2|6885.7|6883.9|0
1629474000000|2021-08-20 15:40:00|6890|6888.2|6881.4|6879.6|6890.2|6888.4|6875.2|6873.4|0
1629474300000|2021-08-20 15:45:00|6881.9|6880.1|6876.6|6874.8|6881.9|6880.1|6873.4|6871.6|0
1629474600000|2021-08-20 15:50:00|6877.7|6875.9|6866.7|6864.9|6882.7|6880.9|6866.6|6864.8|0
1629474900000|2021-08-20 15:55:00|6866.6|6864.8|6869.4|6867.6|6870.3|6868.5|6860.3|6858.5|0
1629475200000|2021-08-20 16:00:00|6869.3|6867.5|6882.2|6880.4|6882.8|6881|6869.3|6867.5|0
1629475500000|2021-08-20 16:05:00|6882.1|6880.3|6873.1|6871.3|6883.6|6881.8|6871.9|6870.1|0
1629475800000|2021-08-20 16:10:00|6873|6871.2|6874.2|6872.4|6874.5|6872.7|6867.6|6865.8|0
1629476100000|2021-08-20 16:15:00|6874.6|6872.8|6883.7|6881.9|6884.3|6882.5|6873.2|6871.4|0
1629476400000|2021-08-20 16:20:00|6883.5|6881.7|6883.4|6881.6|6885.7|6883.9|6880.8|6879|0
1629476700000|2021-08-20 16:25:00|6883.3|6881.5|6888.6|6886.8|6888.6|6886.8|6880.3|6878.5|0
1629477000000|2021-08-20 16:30:00|6889.5|6887.7|6890.3|6888.5|6893.1|6891.3|6889.5|6887.7|0
1629477300000|2021-08-20 16:35:00|6890.1|6888.3|6890.8|6889|6893.7|6891.9|6889|6887.2|0
1629477600000|2021-08-20 16:40:00|6890.9|6889.1|6890.9|6889.1|6892.4|6890.6|6888.7|6886.9|0
1629477900000|2021-08-20 16:45:00|6890.5|6888.7|6894.6|6892.8|6895.5|6893.7|6890.2|6888.4|0
1629478200000|2021-08-20 16:50:00|6894.5|6892.7|6897.9|6896.1|6899.5|6897.7|6893.8|6892|0
1629478500000|2021-08-20 16:55:00|6897.8|6896|6896.7|6894.9|6898.8|6897|6892.3|6890.5|0
1629478800000|2021-08-20 17:00:00|6897.1|6895.3|6892.4|6890.6|6898.2|6896.4|6892|6890.2|0
1629479100000|2021-08-20 17:05:00|6892.1|6890.3|6891.8|6890|6894.7|6892.9|6890.2|6888.4|0
1629479400000|2021-08-20 17:10:00|6892.2|6890.4|6897.9|6896.1|6897.9|6896.1|6892.1|6890.3|0
1629479700000|2021-08-20 17:15:00|6898.1|6896.3|6891.8|6890|6898.5|6896.7|6891.3|6889.5|0
1629480000000|2021-08-20 17:20:00|6891.4|6889.6|6894.5|6892.7|6895.2|6893.4|6891.3|6889.5|0
1629480300000|2021-08-20 17:25:00|6894.7|6892.9|6893.6|6891.8|6896.6|6894.8|6892.4|6890.6|0
1629480600000|2021-08-20 17:30:00|6893.7|6891.9|6891.8|6890|6898.8|6897|6891.8|6890|0
1629480900000|2021-08-20 17:35:00|6891.7|6889.9|6887.7|6885.9|6892.5|6890.7|6887.2|6885.4|0
1629481200000|2021-08-20 17:40:00|6887.6|6885.8|6891.3|6889.5|6893.4|6891.6|6886.2|6884.4|0
1629481500000|2021-08-20 17:45:00|6891.6|6889.8|6893.1|6891.3|6894.2|6892.4|6890.3|6888.5|0
1629481800000|2021-08-20 17:50:00|6892.6|6890.8|6891.9|6890.1|6895|6893.2|6889.8|6888|0
1629482100000|2021-08-20 17:55:00|6892|6890.2|6888.6|6886.8|6892|6890.2|6884.2|6882.4|0
1629482400000|2021-08-20 18:00:00|6889.1|6887.3|6895.7|6893.9|6897.4|6895.6|6889.1|6887.3|0
1629482700000|2021-08-20 18:05:00|6895.5|6893.7|6897.1|6895.3|6898.7|6896.9|6895.4|6893.6|0
1629483000000|2021-08-20 18:10:00|6897.2|6895.4|6893.1|6891.3|6897.7|6895.9|6891.3|6889.5|0
1629483300000|2021-08-20 18:15:00|6892.8|6891|6893.3|6891.5|6895.6|6893.8|6889.8|6888|0
1629483600000|2021-08-20 18:20:00|6893.6|6891.8|6891.3|6889.5|6895.2|6893.4|6889.3|6887.5|0
1629483900000|2021-08-20 18:25:00|6892.5|6890.7|6894.3|6892.5|6896.7|6894.9|6892.4|6890.6|0
1629484200000|2021-08-20 18:30:00|6894|6892.2|6889.3|6887.5|6895.3|6893.5|6888.5|6886.7|0
1629484500000|2021-08-20 18:35:00|6889|6887.2|6891.7|6889.9|6893|6891.2|6888.8|6887|0
1629484800000|2021-08-20 18:40:00|6891.9|6890.1|6886.3|6884.5|6894.7|6892.9|6884.5|6882.7|0
1629485100000|2021-08-20 18:45:00|6886.1|6884.3|6884|6882.2|6889.3|6887.5|6882.2|6880.4|0
1629485400000|2021-08-20 18:50:00|6883.5|6881.7|6888.6|6886.8|6890.2|6888.4|6881.5|6879.7|0
1629485700000|2021-08-20 18:55:00|6888.7|6886.9|6894.5|6892.7|6894.9|6893.1|6888.4|6886.6|0
1629486000000|2021-08-20 19:00:00|6894.6|6892.8|6892.9|6891.1|6897.2|6895.4|6891.1|6889.3|0
1629486300000|2021-08-20 19:05:00|6893|6891.2|6893.4|6891.6|6894.1|6892.3|6890.3|6888.5|0
1629486600000|2021-08-20 19:10:00|6893.3|6891.5|6894.7|6892.9|6896|6894.2|6892.1|6890.3|0
1629486900000|2021-08-20 19:15:00|6894.6|6892.8|6895.1|6893.3|6897.9|6896.1|6893.9|6892.1|0
1629487200000|2021-08-20 19:20:00|6894.7|6892.9|6900.9|6899.1|6901.7|6899.9|6893.8|6892|0
1629487500000|2021-08-20 19:25:00|6901|6899.2|6896.4|6894.6|6901|6899.2|6895.6|6893.8|0
1629487800000|2021-08-20 19:30:00|6896.3|6894.5|6899.6|6897.8|6899.8|6898|6893.5|6891.7|0
1629488100000|2021-08-20 19:35:00|6899.4|6897.6|6901.6|6899.8|6902.2|6900.4|6898.4|6896.6|0
1629488400000|2021-08-20 19:40:00|6901.5|6899.7|6902.3|6900.5|6904.2|6902.4|6897.3|6895.5|0
1629488700000|2021-08-20 19:45:00|6902.2|6900.4|6900|6898.2|6903.1|6901.3|6897.4|6895.6|0
1629489000000|2021-08-20 19:50:00|6903.6|6901.8|6909.7|6907.9|6909.8|6908|6901.7|6899.9|0
1629489300000|2021-08-20 19:55:00|6909.9|6908.1|6912|6910.2|6915.4|6913.6|6908.2|6906.4|0
1629489600000|2021-08-20 20:00:00|6912.6|6909.6|6909.1|6906.1|6912.6|6909.6|6908.1|6905.1|0
1629489900000|2021-08-20 20:05:00|6909|6906|6910.2|6907.2|6910.9|6907.9|6908.6|6905.6|0
1629490200000|2021-08-20 20:10:00|6910.3|6907.3|6911|6908|6911|6908|6910|6907|0
1629490500000|2021-08-20 20:15:00|6911.2|6908.2|6912.5|6909.5|6912.5|6909.5|6910.3|6907.3|0
1629490800000|2021-08-20 20:20:00|6912.6|6909.6|6913|6910|6913.1|6910.1|6912.2|6909.2|0
1629491100000|2021-08-20 20:25:00|6913.1|6910.1|6913.6|6910.6|6913.8|6910.8|6912.5|6909.5|0
1629491400000|2021-08-20 20:30:00|6913.7|6910.7|6916.5|6913.5|6916.5|6913.5|6913.7|6910.7|0
1629491700000|2021-08-20 20:35:00|6916.6|6913.6|6916.7|6913.7|6917.2|6914.2|6916.4|6913.4|0
1629492000000|2021-08-20 20:40:00|6916.8|6913.8|6917.8|6914.8|6917.8|6914.8|6915.5|6912.5|0
1629492300000|2021-08-20 20:45:00|6917.5|6914.5|6916.8|6913.8|6918.3|6915.3|6916|6913|0
1629492600000|2021-08-20 20:50:00|6917|6914|6915.8|6912.8|6917.4|6914.4|6915.8|6912.8|0
1629492900000|2021-08-20 20:55:00|6916.1|6913.1|6918|6915|6918.6|6915.6|6916.1|6913.1|0
1629669600000|2021-08-22 22:00:00|6919.7|6914.7|6924.8|6919.8|6926.2|6921.2|6919.5|6914.5|0
1629669900000|2021-08-22 22:05:00|6924.9|6919.9|6928.6|6923.6|6929.1|6924.1|6924.1|6919.1|0
1629670200000|2021-08-22 22:10:00|6928.5|6923.5|6929.4|6924.4|6930.1|6925.1|6926.9|6921.9|0
1629670500000|2021-08-22 22:15:00|6929.3|6924.3|6927.9|6922.9|6929.3|6924.3|6927.4|6922.4|0
1629670800000|2021-08-22 22:20:00|6928|6923|6926.5|6921.5|6928.1|6923.1|6925.9|6920.9|0
1629671100000|2021-08-22 22:25:00|6926.4|6921.4|6927.2|6922.2|6928.3|6923.3|6926.4|6921.4|0
1629671400000|2021-08-22 22:30:00|6927.3|6922.3|6927.6|6922.6|6928|6923|6927|6922|0
1629671700000|2021-08-22 22:35:00|6927.7|6922.7|6926.6|6921.6|6927.7|6922.7|6925.7|6920.7|0
1629672000000|2021-08-22 22:40:00|6926.7|6921.7|6926.7|6921.7|6927.2|6922.2|6925.1|6920.1|0
1629672300000|2021-08-22 22:45:00|6926.6|6921.6|6928.2|6923.2|6928.8|6923.8|6926.6|6921.6|0
1629672600000|2021-08-22 22:50:00|6928.3|6923.3|6929.2|6924.2|6929.7|6924.7|6926.9|6921.9|0
1629672900000|2021-08-22 22:55:00|6929.1|6924.1|6928.4|6923.4|6929.3|6924.3|6927.8|6922.8|0
1629673200000|2021-08-22 23:00:00|6928.3|6923.3|6929.2|6924.2|6929.2|6924.2|6927.8|6922.8|0
1629673500000|2021-08-22 23:05:00|6929.3|6924.3|6928.6|6923.6|6929.8|6924.8|6928.2|6923.2|0
1629673800000|2021-08-22 23:10:00|6928.7|6923.7|6929.3|6924.3|6929.8|6924.8|6928.4|6923.4|0
1629674100000|2021-08-22 23:15:00|6929.4|6924.4|6928.8|6923.8|6930|6925|6928.7|6923.7|0
1629674400000|2021-08-22 23:20:00|6928.9|6923.9|6928.4|6923.4|6928.9|6923.9|6927.9|6922.9|0
1629674700000|2021-08-22 23:25:00|6928.5|6923.5|6928.4|6923.4|6929|6924|6928|6923|0
1629675000000|2021-08-22 23:30:00|6928.2|6923.2|6926.9|6921.9|6928.2|6923.2|6926.5|6921.5|0
1629675300000|2021-08-22 23:35:00|6926.8|6921.8|6927.5|6922.5|6928|6923|6926.8|6921.8|0
1629675600000|2021-08-22 23:40:00|6927.4|6922.4|6926.3|6921.3|6927.6|6922.6|6926.3|6921.3|0
1629675900000|2021-08-22 23:45:00|6926.4|6921.4|6926.5|6921.5|6927.3|6922.3|6925.6|6920.6|0
1629676200000|2021-08-22 23:50:00|6926.4|6921.4|6926.5|6921.5|6927.4|6922.4|6926.4|6921.4|0
1629676500000|2021-08-22 23:55:00|6926.4|6921.4|6924.5|6919.5|6926.5|6921.5|6923.9|6918.9|0
1629676800000|2021-08-23 00:00:00|6924.2|6919.2|6924.1|6919.1|6926.4|6921.4|6924|6919|0
1629677100000|2021-08-23 00:05:00|6924.2|6919.2|6925.2|6920.2|6928.2|6923.2|6923.8|6918.8|0
1629677400000|2021-08-23 00:10:00|6925.1|6920.1|6927.2|6922.2|6927.2|6922.2|6925|6920|0
1629677700000|2021-08-23 00:15:00|6927.4|6922.4|6925.4|6920.4|6928.1|6923.1|6925|6920|0
1629678000000|2021-08-23 00:20:00|6925.2|6920.2|6924.9|6919.9|6926.4|6921.4|6924.4|6919.4|0
1629678300000|2021-08-23 00:25:00|6924.7|6919.7|6925.9|6920.9|6925.9|6920.9|6923.8|6918.8|0
1629678600000|2021-08-23 00:30:00|6925.8|6920.8|6924.1|6919.1|6926.8|6921.8|6923.2|6918.2|0
1629678900000|2021-08-23 00:35:00|6924|6919|6924.2|6919.2|6925.1|6920.1|6922.9|6917.9|0
1629679200000|2021-08-23 00:40:00|6924.3|6919.3|6925.3|6920.3|6926.1|6921.1|6924|6919|0
1629679500000|2021-08-23 00:45:00|6925.4|6920.4|6924.4|6919.4|6926.7|6921.7|6924.3|6919.3|0
1629679800000|2021-08-23 00:50:00|6924.3|6919.3|6924.5|6919.5|6926.4|6921.4|6923.7|6918.7|0
1629680100000|2021-08-23 00:55:00|6924.4|6919.4|6926.4|6921.4|6927.2|6922.2|6924.3|6919.3|0
1629680400000|2021-08-23 01:00:00|6926.6|6921.6|6927.1|6922.1|6927.1|6922.1|6925.6|6920.6|0
1629680700000|2021-08-23 01:05:00|6927|6922|6930|6925|6931.6|6926.6|6927|6922|0
1629681000000|2021-08-23 01:10:00|6930.1|6925.1|6930.8|6925.8|6931.1|6926.1|6929|6924|0
1629681300000|2021-08-23 01:15:00|6930.9|6925.9|6930.6|6925.6|6932.9|6927.9|6928.9|6923.9|0
1629681600000|2021-08-23 01:20:00|6930.7|6925.7|6932.1|6927.1|6932.1|6927.1|6929.6|6924.6|0
1629681900000|2021-08-23 01:25:00|6932.2|6927.2|6932.7|6927.7|6933.8|6928.8|6931.9|6926.9|0
1629682200000|2021-08-23 01:30:00|6932.6|6927.6|6931.6|6926.6|6932.7|6927.7|6930.6|6925.6|0
1629682500000|2021-08-23 01:35:00|6931.5|6926.5|6930|6925|6932.4|6927.4|6929.2|6924.2|0
1629682800000|2021-08-23 01:40:00|6930.2|6925.2|6932.8|6927.8|6933.7|6928.7|6929.8|6924.8|0
1629683100000|2021-08-23 01:45:00|6932.9|6927.9|6936.3|6931.3|6936.4|6931.4|6932.8|6927.8|0
1629683400000|2021-08-23 01:50:00|6936.2|6931.2|6937.9|6932.9|6938.7|6933.7|6936.2|6931.2|0
1629683700000|2021-08-23 01:55:00|6938|6933|6938.7|6933.7|6939.3|6934.3|6937|6932|0
1629684000000|2021-08-23 02:00:00|6938.6|6933.6|6938|6933|6939.5|6934.5|6937.2|6932.2|0
1629684300000|2021-08-23 02:05:00|6937.9|6932.9|6939.6|6934.6|6941.2|6936.2|6937.6|6932.6|0
1629684600000|2021-08-23 02:10:00|6939.5|6934.5|6942.1|6937.1|6944.3|6939.3|6939.4|6934.4|0
1629684900000|2021-08-23 02:15:00|6941.9|6936.9|6939.1|6934.1|6942.3|6937.3|6938.9|6933.9|0
1629685200000|2021-08-23 02:20:00|6939.2|6934.2|6937.6|6932.6|6939.8|6934.8|6937.2|6932.2|0
1629685500000|2021-08-23 02:25:00|6937.5|6932.5|6939|6934|6939.8|6934.8|6937.5|6932.5|0
1629685800000|2021-08-23 02:30:00|6938.9|6933.9|6940.2|6935.2|6940.9|6935.9|6938.9|6933.9|0
1629686100000|2021-08-23 02:35:00|6940.1|6935.1|6939.6|6934.6|6940.7|6935.7|6939.1|6934.1|0
1629686400000|2021-08-23 02:40:00|6939.7|6934.7|6938.6|6933.6|6939.9|6934.9|6938.5|6933.5|0
1629686700000|2021-08-23 02:45:00|6938.7|6933.7|6940.5|6935.5|6940.7|6935.7|6938.6|6933.6|0
1629687000000|2021-08-23 02:50:00|6940.6|6935.6|6939.9|6934.9|6940.7|6935.7|6939.7|6934.7|0
1629687300000|2021-08-23 02:55:00|6940|6935|6941.2|6936.2|6941.6|6936.6|6939.8|6934.8|0
1629687600000|2021-08-23 03:00:00|6941.3|6936.3|6940.6|6935.6|6942|6937|6940.2|6935.2|0
1629687900000|2021-08-23 03:05:00|6940.7|6935.7|6942.3|6937.3|6943.1|6938.1|6940.6|6935.6|0
1629688200000|2021-08-23 03:10:00|6942.4|6937.4|6942.1|6937.1|6942.9|6937.9|6941.9|6936.9|0
1629688500000|2021-08-23 03:15:00|6942|6937|6943.2|6938.2|6943.4|6938.4|6941.7|6936.7|0
1629688800000|2021-08-23 03:20:00|6943.3|6938.3|6942.2|6937.2|6944.4|6939.4|6941.7|6936.7|0
1629689100000|2021-08-23 03:25:00|6942.1|6937.1|6943|6938|6943.1|6938.1|6941.8|6936.8|0
1629689400000|2021-08-23 03:30:00|6943.1|6938.1|6942.8|6937.8|6943.8|6938.8|6942.1|6937.1|0
1629689700000|2021-08-23 03:35:00|6942.9|6937.9|6942.8|6937.8|6943|6938|6941.8|6936.8|0
1629690000000|2021-08-23 03:40:00|6942.7|6937.7|6941.6|6936.6|6943.5|6938.5|6941.4|6936.4|0
1629690300000|2021-08-23 03:45:00|6941.5|6936.5|6942|6937|6942.2|6937.2|6941.4|6936.4|0
1629690600000|2021-08-23 03:50:00|6941.9|6936.9|6943|6938|6943.4|6938.4|6941.5|6936.5|0
1629690900000|2021-08-23 03:55:00|6942.9|6937.9|6942.6|6937.6|6943.1|6938.1|6942.2|6937.2|0
1629691200000|2021-08-23 04:00:00|6942.7|6937.7|6942.4|6937.4|6943.2|6938.2|6942|6937|0
1629691500000|2021-08-23 04:05:00|6942.3|6937.3|6942|6937|6942.7|6937.7|6941.6|6936.6|0
1629691800000|2021-08-23 04:10:00|6941.9|6936.9|6942.6|6937.6|6942.8|6937.8|6941.9|6936.9|0
1629692100000|2021-08-23 04:15:00|6942.7|6937.7|6943.4|6938.4|6944.1|6939.1|6942.6|6937.6|0
1629692400000|2021-08-23 04:20:00|6943.3|6938.3|6942.5|6937.5|6943.3|6938.3|6942.3|6937.3|0
1629692700000|2021-08-23 04:25:00|6942.4|6937.4|6942|6937|6942.4|6937.4|6941.7|6936.7|0
1629693000000|2021-08-23 04:30:00|6941.9|6936.9|6945.2|6940.2|6945.5|6940.5|6941.8|6936.8|0
1629693300000|2021-08-23 04:35:00|6945.1|6940.1|6944.5|6939.5|6945.3|6940.3|6944.4|6939.4|0
1629693600000|2021-08-23 04:40:00|6944.4|6939.4|6944.5|6939.5|6945|6940|6944.2|6939.2|0
1629693900000|2021-08-23 04:45:00|6944.4|6939.4|6945.5|6940.5|6945.6|6940.6|6944.3|6939.3|0
1629694200000|2021-08-23 04:50:00|6945.4|6940.4|6945.2|6940.2|6945.9|6940.9|6945.2|6940.2|0
1629694500000|2021-08-23 04:55:00|6945.3|6940.3|6946.1|6941.1|6946.3|6941.3|6945|6940|0
1629694800000|2021-08-23 05:00:00|6945.9|6940.9|6946.2|6941.2|6946.6|6941.6|6944.8|6939.8|0
1629695100000|2021-08-23 05:05:00|6946.1|6941.1|6945.5|6940.5|6946.2|6941.2|6944.9|6939.9|0
1629695400000|2021-08-23 05:10:00|6945.4|6940.4|6944.9|6939.9|6948.2|6943.2|6944.5|6939.5|0
1629695700000|2021-08-23 05:15:00|6945.1|6940.1|6944|6939|6945.7|6940.7|6943.7|6938.7|0
1629696000000|2021-08-23 05:20:00|6943.9|6938.9|6944.7|6939.7|6945|6940|6943.6|6938.6|0
1629696300000|2021-08-23 05:25:00|6944.6|6939.6|6944.7|6939.7|6945|6940|6943.9|6938.9|0
1629696600000|2021-08-23 05:30:00|6944.6|6939.6|6944.8|6939.8|6945.7|6940.7|6944.6|6939.6|0
1629696900000|2021-08-23 05:35:00|6944.9|6939.9|6944.6|6939.6|6945.4|6940.4|6944.5|6939.5|0
1629697200000|2021-08-23 05:40:00|6944.7|6939.7|6944.4|6939.4|6945.4|6940.4|6944.1|6939.1|0
1629697500000|2021-08-23 05:45:00|6944.5|6939.5|6944.4|6939.4|6945.4|6940.4|6944.3|6939.3|0
1629697800000|2021-08-23 05:50:00|6944.5|6939.5|6943.2|6938.2|6944.9|6939.9|6943|6938|0
1629698100000|2021-08-23 05:55:00|6943.3|6938.3|6940.8|6935.8|6943.3|6938.3|6940.4|6935.4|0
1629698400000|2021-08-23 06:00:00|6940.9|6935.9|6936.1|6931.1|6941.7|6936.7|6935.8|6930.8|0
1629698700000|2021-08-23 06:05:00|6936.2|6931.2|6936|6931|6937.5|6932.5|6935.7|6930.7|0
1629699000000|2021-08-23 06:10:00|6936.1|6931.1|6936|6931|6936.5|6931.5|6934.9|6929.9|0
1629699300000|2021-08-23 06:15:00|6935.9|6930.9|6935.6|6930.6|6936.2|6931.2|6934.4|6929.4|0
1629699600000|2021-08-23 06:20:00|6935.7|6930.7|6935.4|6930.4|6936.7|6931.7|6935.3|6930.3|0
1629699900000|2021-08-23 06:25:00|6935.3|6930.3|6935.2|6930.2|6936.2|6931.2|6933.8|6928.8|0
1629700200000|2021-08-23 06:30:00|6935.1|6930.1|6936|6931|6936.5|6931.5|6935.1|6930.1|0
1629700500000|2021-08-23 06:35:00|6935.9|6930.9|6935.7|6930.7|6936.1|6931.1|6933.3|6928.3|0
1629700800000|2021-08-23 06:40:00|6935.8|6930.8|6935|6930|6936.2|6931.2|6934.7|6929.7|0
1629701100000|2021-08-23 06:45:00|6934.9|6929.9|6936.4|6931.4|6936.9|6931.9|6934.8|6929.8|0
1629701400000|2021-08-23 06:50:00|6936.3|6931.3|6937.7|6932.7|6938.3|6933.3|6935.9|6930.9|0
1629701700000|2021-08-23 06:55:00|6937.8|6932.8|6938.9|6933.9|6939.5|6934.5|6937.5|6932.5|0
1629702000000|2021-08-23 07:00:00|6939.1|6934.1|6935.9|6930.9|6939.5|6934.5|6935.8|6930.8|0
1629702300000|2021-08-23 07:05:00|6935.8|6930.8|6933.8|6928.8|6935.9|6930.9|6931.2|6926.2|0
1629702600000|2021-08-23 07:10:00|6933.9|6928.9|6932.4|6927.4|6935.5|6930.5|6931.6|6926.6|0
1629702900000|2021-08-23 07:15:00|6932.2|6927.2|6936|6931|6937.3|6932.3|6931.2|6926.2|0
1629703200000|2021-08-23 07:20:00|6935.9|6930.9|6936.4|6931.4|6938.7|6933.7|6935.7|6930.7|0
1629703500000|2021-08-23 07:25:00|6936.3|6931.3|6936|6931|6936.4|6931.4|6932.9|6927.9|0
1629703800000|2021-08-23 07:30:00|6934.2|6929.2|6933.5|6928.5|6935.7|6930.7|6932.9|6927.9|0
1629704100000|2021-08-23 07:35:00|6933.6|6928.6|6931.7|6926.7|6934.4|6929.4|6931.3|6926.3|0
1629704400000|2021-08-23 07:40:00|6931.6|6926.6|6934|6929|6934|6929|6930.7|6925.7|0
1629704700000|2021-08-23 07:45:00|6933.8|6928.8|6932.7|6927.7|6934.1|6929.1|6932|6927|0
1629705000000|2021-08-23 07:50:00|6932.6|6927.6|6932|6927|6932.9|6927.9|6930.7|6925.7|0
1629705300000|2021-08-23 07:55:00|6931.8|6926.8|6933.2|6928.2|6933.8|6928.8|6931.2|6926.2|0
1629705600000|2021-08-23 08:00:00|6933.1|6928.1|6932.3|6929.3|6937.9|6934.9|6932.1|6927.4|0
1629705900000|2021-08-23 08:05:00|6932.5|6929.5|6929.1|6926.1|6933.5|6930.5|6928.5|6925.5|0
1629706200000|2021-08-23 08:10:00|6930.2|6927.2|6929|6926|6930.8|6927.8|6927.2|6924.2|0
1629706500000|2021-08-23 08:15:00|6928.8|6925.8|6933.6|6930.6|6933.6|6930.6|6927|6924|0
1629706800000|2021-08-23 08:20:00|6933.7|6930.7|6938.7|6935.7|6938.7|6935.7|6929.8|6926.8|0
1629707100000|2021-08-23 08:25:00|6938.5|6935.5|6943.3|6940.3|6943.3|6940.3|6935.8|6932.8|0
1629707400000|2021-08-23 08:30:00|6942.8|6939.8|6940.4|6937.4|6944.8|6941.8|6938.6|6935.6|0
1629707700000|2021-08-23 08:35:00|6940.2|6937.2|6935.4|6932.4|6940.3|6937.3|6934|6931|0
1629708000000|2021-08-23 08:40:00|6935.6|6932.6|6936.6|6933.6|6940|6937|6933.3|6930.3|0
1629708300000|2021-08-23 08:45:00|6935.7|6932.7|6940.6|6937.6|6944.6|6941.6|6935.7|6932.7|0
1629708600000|2021-08-23 08:50:00|6940.5|6937.5|6942.8|6939.8|6945.1|6942.1|6938.5|6935.5|0
1629708900000|2021-08-23 08:55:00|6942.7|6939.7|6948.6|6945.6|6951.9|6948.9|6942.6|6939.6|0
1629709200000|2021-08-23 09:00:00|6949.5|6946.5|6944.9|6941.9|6949.7|6946.7|6941.9|6938.9|0
1629709500000|2021-08-23 09:05:00|6946|6943|6945.2|6942.2|6948.6|6945.6|6942.7|6939.7|0
1629709800000|2021-08-23 09:10:00|6945.8|6942.8|6943.1|6940.1|6947.5|6944.5|6940.4|6937.4|0
1629710100000|2021-08-23 09:15:00|6942.7|6939.7|6944.8|6941.8|6946.6|6943.6|6937.8|6934.8|0
1629710400000|2021-08-23 09:20:00|6944.9|6941.9|6944.7|6941.7|6946.5|6943.5|6941.9|6938.9|0
1629710700000|2021-08-23 09:25:00|6943.2|6940.2|6944.9|6941.9|6946.4|6943.4|6941.2|6938.2|0
1629711000000|2021-08-23 09:30:00|6944.8|6941.8|6943.6|6940.6|6947|6944|6942.3|6939.3|0
1629711300000|2021-08-23 09:35:00|6944.2|6941.2|6944|6941|6945.9|6942.9|6940.5|6937.5|0
1629711600000|2021-08-23 09:40:00|6944.4|6941.4|6950.8|6947.8|6951|6948|6944.4|6941.4|0
1629711900000|2021-08-23 09:45:00|6950.9|6947.9|6944.7|6941.7|6951.2|6948.2|6943.4|6940.4|0
1629712200000|2021-08-23 09:50:00|6944.6|6941.6|6943.5|6940.5|6945.5|6942.5|6942.6|6939.6|0
1629712500000|2021-08-23 09:55:00|6943.3|6940.3|6946.4|6943.4|6949.3|6946.3|6943.3|6940.3|0
1629712800000|2021-08-23 10:00:00|6946.5|6943.5|6944.7|6941.7|6951.8|6948.8|6944.6|6941.6|0
1629713100000|2021-08-23 10:05:00|6944.3|6941.3|6942.2|6939.2|6948.5|6945.5|6942.2|6939.2|0
1629713400000|2021-08-23 10:10:00|6942.3|6939.3|6941|6938|6942.8|6939.8|6940.3|6937.3|0
1629713700000|2021-08-23 10:15:00|6940.9|6937.9|6941.7|6938.7|6942.9|6939.9|6940|6937|0
1629714000000|2021-08-23 10:20:00|6941.4|6938.4|6940.8|6937.8|6941.4|6938.4|6939.3|6936.3|0
1629714300000|2021-08-23 10:25:00|6941|6938|6941.5|6938.5|6941.5|6938.5|6940.6|6937.6|0
1629714600000|2021-08-23 10:30:00|6941.4|6938.4|6938.9|6935.9|6941.5|6938.5|6937.6|6934.6|0
1629714900000|2021-08-23 10:35:00|6939|6936|6938.9|6935.9|6939|6936|6937.8|6934.8|0
1629715200000|2021-08-23 10:40:00|6938.4|6935.4|6938.7|6935.7|6941.5|6938.5|6938.1|6935.1|0
1629715500000|2021-08-23 10:45:00|6939.6|6936.6|6936.8|6933.8|6939.8|6936.8|6936.6|6933.6|0
1629715800000|2021-08-23 10:50:00|6936.9|6933.9|6939.1|6936.1|6939.2|6936.2|6936.7|6933.7|0
1629716100000|2021-08-23 10:55:00|6938.9|6935.9|6939.8|6936.8|6940.2|6937.2|6937.5|6934.5|0
1629716400000|2021-08-23 11:00:00|6940.1|6937.1|6946.3|6943.3|6947.5|6944.5|6940.1|6937.1|0
1629716700000|2021-08-23 11:05:00|6946.7|6943.7|6949.9|6946.9|6950.2|6947.2|6943.8|6940.8|0
1629717000000|2021-08-23 11:10:00|6949.7|6946.7|6946.6|6943.6|6949.9|6946.9|6945.6|6942.6|0
1629717300000|2021-08-23 11:15:00|6946.2|6943.2|6946.3|6943.3|6948.7|6945.7|6943.9|6940.9|0
1629717600000|2021-08-23 11:20:00|6946.5|6943.5|6947.2|6944.2|6948.3|6945.3|6941.9|6938.9|0
1629717900000|2021-08-23 11:25:00|6947.4|6944.4|6949.4|6946.4|6950|6947|6946.9|6943.9|0
1629718200000|2021-08-23 11:30:00|6949.5|6946.5|6952.2|6949.2|6952.4|6949.4|6948.9|6945.9|0
1629718500000|2021-08-23 11:35:00|6952.1|6949.1|6954.1|6951.1|6955.5|6952.5|6951.9|6948.9|0
1629718800000|2021-08-23 11:40:00|6954.3|6951.3|6956.1|6953.1|6956.7|6953.7|6954.3|6951.3|0
1629719100000|2021-08-23 11:45:00|6956|6953|6953.2|6950.2|6956.4|6953.4|6952.2|6949.2|0
1629719400000|2021-08-23 11:50:00|6953.3|6950.3|6952.6|6949.6|6953.4|6950.4|6950.8|6947.8|0
1629719700000|2021-08-23 11:55:00|6953|6950|6953.7|6950.7|6955.3|6952.3|6953|6950|0
1629720000000|2021-08-23 12:00:00|6953.5|6950.5|6955.7|6952.7|6955.9|6952.9|6952.7|6949.7|0
1629720300000|2021-08-23 12:05:00|6955.6|6952.6|6955.7|6952.7|6956|6953|6953.8|6950.8|0
1629720600000|2021-08-23 12:10:00|6955.9|6952.9|6953.7|6950.7|6955.9|6952.9|6953.1|6950.1|0
1629720900000|2021-08-23 12:15:00|6953.6|6950.6|6954.6|6951.6|6955|6952|6953.3|6950.3|0
1629721200000|2021-08-23 12:20:00|6955|6952|6952.7|6949.7|6955|6952|6952.2|6949.2|0
1629721500000|2021-08-23 12:25:00|6952.8|6949.8|6952|6949|6954.3|6951.3|6951.7|6948.7|0
1629721800000|2021-08-23 12:30:00|6951.9|6948.9|6952.4|6949.4|6952.5|6949.5|6950.1|6947.1|0
1629722100000|2021-08-23 12:35:00|6952.6|6949.6|6954.9|6951.9|6955.6|6952.6|6952.5|6949.5|0
1629722400000|2021-08-23 12:40:00|6955|6952|6951.8|6948.8|6955|6952|6951.1|6948.1|0
1629722700000|2021-08-23 12:45:00|6951.6|6948.6|6951.5|6948.5|6951.9|6948.9|6950.1|6947.1|0
1629723000000|2021-08-23 12:50:00|6951.4|6948.4|6952.8|6949.8|6952.9|6949.9|6951.3|6948.3|0
1629723300000|2021-08-23 12:55:00|6952.6|6949.6|6953|6950|6954.5|6951.5|6952.1|6949.1|0
1629723600000|2021-08-23 13:00:00|6952.8|6949.8|6953.8|6950.8|6953.9|6950.9|6951.5|6948.5|0
1629723900000|2021-08-23 13:05:00|6953.9|6950.9|6955|6952|6955.2|6952.2|6952.9|6949.9|0
1629724200000|2021-08-23 13:10:00|6954.7|6951.7|6955.2|6952.2|6955.7|6952.7|6954|6951|0
1629724500000|2021-08-23 13:15:00|6955.3|6952.3|6957.5|6954.5|6958|6955|6954.9|6951.9|0
1629724800000|2021-08-23 13:20:00|6957.3|6954.3|6958.1|6955.1|6958.9|6955.9|6956.8|6953.8|0
1629725100000|2021-08-23 13:25:00|6956.5|6953.5|6948.8|6945.8|6959.4|6956.4|6948|6945|0
1629725400000|2021-08-23 13:30:00|6948.9|6945.9|6952.7|6950.9|6968.6|6966.8|6945.4|6943.2|0
1629725700000|2021-08-23 13:35:00|6952.4|6950.6|6953.2|6951.4|6967.1|6965.3|6946.1|6944.3|0
1629726000000|2021-08-23 13:40:00|6954.2|6952.4|6971.6|6969.8|6975.4|6973.6|6951.5|6949.7|0
1629726300000|2021-08-23 13:45:00|6973.1|6971.3|6989.4|6987.6|6991.1|6989.3|6971.6|6969.8|0
1629726600000|2021-08-23 13:50:00|6990|6988.2|6999.9|6998.1|7003.8|7002|6988.8|6987|0
1629726900000|2021-08-23 13:55:00|6999.3|6997.5|6984.2|6982.4|7000.8|6999|6983.2|6981.4|0
1629727200000|2021-08-23 14:00:00|6984.4|6982.6|6995.9|6994.1|7000.5|6998.7|6979|6977.2|0
1629727500000|2021-08-23 14:05:00|6996.5|6994.7|7002.5|7000.7|7005.9|7004.1|6992.5|6990.7|0
1629727800000|2021-08-23 14:10:00|7003.6|7001.8|7012.7|7010.9|7012.9|7011.1|6997.7|6995.9|0
1629728100000|2021-08-23 14:15:00|7012.8|7011|7006.4|7004.6|7014.3|7012.5|7005.6|7003.8|0
1629728400000|2021-08-23 14:20:00|7006.5|7004.7|7012.7|7010.9|7016.8|7015|7004.9|7003.1|0
1629728700000|2021-08-23 14:25:00|7012.6|7010.8|7001.2|6999.4|7016.7|7014.9|6999.7|6997.9|0
1629729000000|2021-08-23 14:30:00|7001.3|6999.5|7004.8|7003|7005.1|7003.3|6997.5|6995.7|0
1629729300000|2021-08-23 14:35:00|7004.9|7003.1|7014.1|7012.3|7014.1|7012.3|7002.3|7000.5|0
1629729600000|2021-08-23 14:40:00|7014.9|7013.1|7013.3|7011.5|7015.9|7014.1|7002.6|7000.8|0
1629729900000|2021-08-23 14:45:00|7013.5|7011.7|7023.7|7021.9|7023.8|7022|7013.4|7011.6|0
1629730200000|2021-08-23 14:50:00|7023.5|7021.7|7033.7|7031.9|7033.7|7031.9|7021.9|7020.1|0
1629730500000|2021-08-23 14:55:00|7033.4|7031.6|7037.3|7035.5|7038.8|7037|7030.1|7028.3|0
1629730800000|2021-08-23 15:00:00|7037|7035.2|7024.2|7022.4|7039.4|7037.6|7023.8|7022|0
1629731100000|2021-08-23 15:05:00|7024.3|7022.5|7019.6|7017.8|7024.7|7022.9|7018.9|7017.1|0
1629731400000|2021-08-23 15:10:00|7019.7|7017.9|7024|7022.2|7026|7024.2|7017.7|7015.9|0
1629731700000|2021-08-23 15:15:00|7023.9|7022.1|7026.9|7025.1|7028|7026.2|7020.7|7018.9|0
1629732000000|2021-08-23 15:20:00|7026.6|7024.8|7030.3|7028.5|7030.9|7029.1|7025.2|7023.4|0
1629732300000|2021-08-23 15:25:00|7030.2|7028.4|7031.9|7030.1|7036.9|7035.1|7028.6|7026.8|0
1629732600000|2021-08-23 15:30:00|7032.2|7030.4|7041.8|7040|7043.1|7041.3|7031.8|7030|0
1629732900000|2021-08-23 15:35:00|7041.7|7039.9|7047.1|7045.3|7048|7046.2|7038.5|7036.7|0
1629733200000|2021-08-23 15:40:00|7047|7045.2|7046.1|7044.3|7048.6|7046.8|7045.3|7043.5|0
1629733500000|2021-08-23 15:45:00|7046.5|7044.7|7051.2|7049.4|7052.1|7050.3|7046.4|7044.6|0
1629733800000|2021-08-23 15:50:00|7051.4|7049.6|7062.5|7060.7|7063.6|7061.8|7051.4|7049.6|0
1629734100000|2021-08-23 15:55:00|7062.7|7060.9|7062.1|7060.3|7067|7065.2|7060.1|7058.3|0
1629734400000|2021-08-23 16:00:00|7062.4|7060.6|7062.3|7060.5|7065.5|7063.7|7060.4|7058.6|0
1629734700000|2021-08-23 16:05:00|7062.1|7060.3|7061.7|7059.9|7064.2|7062.4|7059.4|7057.6|0
1629735000000|2021-08-23 16:10:00|7062.1|7060.3|7059.1|7057.3|7062.1|7060.3|7056.9|7055.1|0
1629735300000|2021-08-23 16:15:00|7059.2|7057.4|7054|7052.2|7059.6|7057.8|7051.7|7049.9|0
1629735600000|2021-08-23 16:20:00|7054.1|7052.3|7060.1|7058.3|7061.7|7059.9|7053.8|7052|0
1629735900000|2021-08-23 16:25:00|7060|7058.2|7068.8|7067|7068.9|7067.1|7060|7058.2|0
1629736200000|2021-08-23 16:30:00|7069.3|7067.5|7075.5|7073.7|7076|7074.2|7069.3|7067.5|0
1629736500000|2021-08-23 16:35:00|7075.2|7073.4|7073.4|7071.6|7076.4|7074.6|7071.8|7070|0
1629736800000|2021-08-23 16:40:00|7073.2|7071.4|7076|7074.2|7080|7078.2|7073.2|7071.4|0
1629737100000|2021-08-23 16:45:00|7075.9|7074.1|7069.7|7067.9|7077|7075.2|7068.8|7067|0
1629737400000|2021-08-23 16:50:00|7070|7068.2|7073.8|7072|7077.9|7076.1|7069.8|7068|0
1629737700000|2021-08-23 16:55:00|7074.4|7072.6|7076.9|7075.1|7077.3|7075.5|7071.1|7069.3|0
1629738000000|2021-08-23 17:00:00|7077|7075.2|7082|7080.2|7083.6|7081.8|7075.2|7073.4|0
1629738300000|2021-08-23 17:05:00|7081.9|7080.1|7078|7076.2|7083|7081.2|7077.9|7076.1|0
1629738600000|2021-08-23 17:10:00|7077.9|7076.1|7077.6|7075.8|7079.1|7077.3|7074.9|7073.1|0
1629738900000|2021-08-23 17:15:00|7077.5|7075.7|7076.1|7074.3|7078.2|7076.4|7073.2|7071.4|0
1629739200000|2021-08-23 17:20:00|7076|7074.2|7079.4|7077.6|7079.8|7078|7075.2|7073.4|0
1629739500000|2021-08-23 17:25:00|7079.5|7077.7|7080.1|7078.3|7080.1|7078.3|7076.3|7074.5|0
1629739800000|2021-08-23 17:30:00|7080.5|7078.7|7082.3|7080.5|7082.3|7080.5|7079.5|7077.7|0
1629740100000|2021-08-23 17:35:00|7082.7|7080.9|7077.4|7075.6|7083|7081.2|7076.8|7075|0
1629740400000|2021-08-23 17:40:00|7078|7076.2|7081.2|7079.4|7086|7084.2|7076.4|7074.6|0
1629740700000|2021-08-23 17:45:00|7081.4|7079.6|7085|7083.2|7085|7083.2|7081.3|7079.5|0
1629741000000|2021-08-23 17:50:00|7085.1|7083.3|7085.3|7083.5|7085.7|7083.9|7083|7081.2|0
1629741300000|2021-08-23 17:55:00|7085.6|7083.8|7082.6|7080.8|7085.6|7083.8|7081.7|7079.9|0
1629741600000|2021-08-23 18:00:00|7083|7081.2|7080.5|7078.7|7084|7082.2|7080.1|7078.3|0
1629741900000|2021-08-23 18:05:00|7080.6|7078.8|7082.5|7080.7|7083.5|7081.7|7079.7|7077.9|0
1629742200000|2021-08-23 18:10:00|7082.4|7080.6|7084|7082.2|7085.2|7083.4|7081.6|7079.8|0
1629742500000|2021-08-23 18:15:00|7084.1|7082.3|7090.9|7089.1|7092.1|7090.3|7081.6|7079.8|0
1629742800000|2021-08-23 18:20:00|7091|7089.2|7087.8|7086|7091.7|7089.9|7087.7|7085.9|0
1629743100000|2021-08-23 18:25:00|7087.9|7086.1|7086.5|7084.7|7088.3|7086.5|7085.8|7084|0
1629743400000|2021-08-23 18:30:00|7086.4|7084.6|7089|7087.2|7090.4|7088.6|7086|7084.2|0
1629743700000|2021-08-23 18:35:00|7088.7|7086.9|7090.8|7089|7090.8|7089|7088.1|7086.3|0
1629744000000|2021-08-23 18:40:00|7090.6|7088.8|7087.2|7085.4|7092|7090.2|7087|7085.2|0
1629744300000|2021-08-23 18:45:00|7087.3|7085.5|7089.8|7088|7089.8|7088|7086|7084.2|0
1629744600000|2021-08-23 18:50:00|7090|7088.2|7087.4|7085.6|7090.9|7089.1|7084.5|7082.7|0
1629744900000|2021-08-23 18:55:00|7087.2|7085.4|7086.5|7084.7|7089.2|7087.4|7086.2|7084.4|0
1629745200000|2021-08-23 19:00:00|7086.6|7084.8|7085|7083.2|7086.8|7085|7082.3|7080.5|0
1629745500000|2021-08-23 19:05:00|7085.1|7083.3|7086|7084.2|7088.1|7086.3|7084.5|7082.7|0
1629745800000|2021-08-23 19:10:00|7085.9|7084.1|7081.5|7079.7|7086.5|7084.7|7080.6|7078.8|0
1629746100000|2021-08-23 19:15:00|7081.8|7080|7074.2|7072.4|7082|7080.2|7074.1|7072.3|0
1629746400000|2021-08-23 19:20:00|7074.1|7072.3|7074.3|7072.5|7076.4|7074.6|7072.5|7070.7|0
1629746700000|2021-08-23 19:25:00|7074.5|7072.7|7074.6|7072.8|7077.1|7075.3|7073.3|7071.5|0
1629747000000|2021-08-23 19:30:00|7074.4|7072.6|7082.2|7080.4|7084.6|7082.8|7074.3|7072.5|0
1629747300000|2021-08-23 19:35:00|7082.5|7080.7|7083.6|7081.8|7086.9|7085.1|7081.2|7079.4|0
1629747600000|2021-08-23 19:40:00|7083.1|7081.3|7081.7|7079.9|7083.8|7082|7079.3|7077.5|0
1629747900000|2021-08-23 19:45:00|7081.9|7080.1|7086.1|7084.3|7086.9|7085.1|7080.4|7078.6|0
1629748200000|2021-08-23 19:50:00|7087.6|7085.8|7088.3|7086.5|7088.9|7087.1|7085.2|7083.4|0
1629748500000|2021-08-23 19:55:00|7088|7086.2|7083.2|7081.4|7088|7086.2|7080.8|7079|0
1629748800000|2021-08-23 20:00:00|7083.8|7080.8|7086.1|7083.1|7087.5|7084.5|7082.1|7079.1|0
1629749100000|2021-08-23 20:05:00|7086.3|7083.3|7085.6|7082.6|7087|7084|7084.9|7081.9|0
1629749400000|2021-08-23 20:10:00|7085.7|7082.7|7087.3|7084.3|7087.3|7084.3|7085.5|7082.5|0
1629749700000|2021-08-23 20:15:00|7087.8|7084.8|7089.4|7086.4|7090.6|7087.6|7087.6|7084.6|0
1629750000000|2021-08-23 20:20:00|7089.3|7086.3|7090.3|7087.3|7091|7088|7089.3|7086.3|0
1629750300000|2021-08-23 20:25:00|7090.2|7087.2|7090.3|7087.3|7090.4|7087.4|7089.6|7086.6|0
1629750600000|2021-08-23 20:30:00|7090.2|7087.2|7090.6|7087.6|7091|7088|7089.9|7086.9|0
1629750900000|2021-08-23 20:35:00|7090.5|7087.5|7091.3|7088.3|7091.8|7088.8|7090.1|7087.1|0
1629751200000|2021-08-23 20:40:00|7091.2|7088.2|7091.1|7088.1|7092.8|7089.8|7090.7|7087.7|0
1629751500000|2021-08-23 20:45:00|7091.2|7088.2|7091.3|7088.3|7092.3|7089.3|7090.6|7087.6|0
1629751800000|2021-08-23 20:50:00|7091.4|7088.4|7092.2|7089.2|7092.2|7089.2|7090.8|7087.8|0
1629752100000|2021-08-23 20:55:00|7091|7088|7090.3|7087.3|7091.1|7088.1|7090.3|7087.3|0
1629752400000|2021-08-23 21:00:00|7090.4|7087.4|7090.9|7087.9|7091.1|7088.1|7090.4|7087.4|0
1629752700000|2021-08-23 21:05:00|7091|7088|7090.7|7087.7|7091|7088|7090.5|7087.5|0
1629753000000|2021-08-23 21:10:00|7090.6|7087.6|7090.8|7087.8|7091|7088|7090.5|7087.5|0
1629753300000|2021-08-23 21:15:00|7090.7|7087.7|7091.5|7088.5|7091.5|7088.5|7090.4|7087.4|0
1629753600000|2021-08-23 21:20:00|7091.6|7088.6|7093.7|7090.7|7095|7092|7091.6|7088.6|0
1629753900000|2021-08-23 21:25:00|7093.8|7090.8|7092.9|7089.9|7093.8|7090.8|7092.6|7089.6|0
1629754200000|2021-08-23 21:30:00|7092.7|7089.7|7093.8|7090.8|7094.1|7091.1|7092.7|7089.7|0
1629754500000|2021-08-23 21:35:00|7093.9|7090.9|7093.2|7090.2|7094.1|7091.1|7093.2|7090.2|0
1629754800000|2021-08-23 21:40:00|7093.3|7090.3|7092.9|7089.9|7094|7091|7092.5|7089.5|0
1629755100000|2021-08-23 21:45:00|7092.8|7089.8|7092.9|7089.9|7093.8|7090.8|7092.4|7089.4|0
1629755400000|2021-08-23 21:50:00|7092.2|7089.2|7092.1|7089.1|7092.4|7089.4|7091.6|7088.6|0
1629755700000|2021-08-23 21:55:00|7092|7089|7093.3|7090.3|7093.5|7090.5|7092|7089|0
1629756000000|2021-08-23 22:00:00|7093.7|7090.7|7092.9|7089.9|7093.7|7090.7|7091.8|7088.8|0
1629756300000|2021-08-23 22:05:00|7092.8|7089.8|7093.8|7090.8|7094.2|7091.2|7092.8|7089.8|0
1629756600000|2021-08-23 22:10:00|7093.7|7090.7|7093.6|7090.6|7093.8|7090.8|7092.7|7089.7|0
1629756900000|2021-08-23 22:15:00|7093.4|7090.4|7094.1|7091.1|7094.5|7091.5|7093.4|7090.4|0
1629757200000|2021-08-23 22:20:00|7094.2|7091.2|7095.4|7092.4|7095.5|7092.5|7094.2|7091.2|0
1629757500000|2021-08-23 22:25:00|7095.5|7092.5|7096.6|7093.6|7096.7|7093.7|7095.3|7092.3|0
1629757800000|2021-08-23 22:30:00|7096.7|7093.7|7097.1|7094.1|7097.5|7094.5|7096.7|7093.7|0
1629758100000|2021-08-23 22:35:00|7097.2|7094.2|7098.3|7095.3|7098.4|7095.4|7097.1|7094.1|0
1629758400000|2021-08-23 22:40:00|7098.4|7095.4|7098.8|7095.8|7098.9|7095.9|7098.3|7095.3|0
1629758700000|2021-08-23 22:45:00|7098.7|7095.7|7098.1|7095.1|7098.8|7095.8|7098.1|7095.1|0
1629759000000|2021-08-23 22:50:00|7098.2|7095.2|7100.1|7097.1|7100.1|7097.1|7098.1|7095.1|0
1629759300000|2021-08-23 22:55:00|7100|7097|7100|7097|7100.8|7097.8|7099.9|7096.9|0
1629759600000|2021-08-23 23:00:00|7099.9|7096.9|7099.7|7096.7|7100.3|7097.3|7099.5|7096.5|0
1629759900000|2021-08-23 23:05:00|7099.6|7096.6|7099|7096|7099.7|7096.7|7098.9|7095.9|0
1629760200000|2021-08-23 23:10:00|7099.1|7096.1|7099|7096|7099.4|7096.4|7098.6|7095.6|0
1629760500000|2021-08-23 23:15:00|7098.9|7095.9|7099.5|7096.5|7099.5|7096.5|7098.9|7095.9|0
1629760800000|2021-08-23 23:20:00|7099.6|7096.6|7099.5|7096.5|7100|7097|7099.3|7096.3|0
1629761100000|2021-08-23 23:25:00|7099.3|7096.3|7098.4|7095.4|7100.1|7097.1|7098.3|7095.3|0
1629761400000|2021-08-23 23:30:00|7098.5|7095.5|7098.9|7095.9|7099.1|7096.1|7098.1|7095.1|0
1629761700000|2021-08-23 23:35:00|7099|7096|7099|7096|7099.5|7096.5|7098.8|7095.8|0
1629762000000|2021-08-23 23:40:00|7098.8|7095.8|7099.8|7096.8|7099.8|7096.8|7098.6|7095.6|0
1629762300000|2021-08-23 23:45:00|7101|7098|7100.4|7097.4|7102|7099|7100.2|7097.2|0
1629762600000|2021-08-23 23:50:00|7100.3|7097.3|7100.6|7097.6|7100.9|7097.9|7099.8|7096.8|0
1629762900000|2021-08-23 23:55:00|7100.5|7097.5|7101.3|7096.3|7101.3|7098|7099|7096|0
1629763200000|2021-08-24 00:00:00|7101.2|7096.2|7100.7|7095.7|7102.2|7097.2|7100|7095|0
1629763500000|2021-08-24 00:05:00|7100.8|7095.8|7101.6|7096.6|7103.1|7098.1|7100.6|7095.6|0
1629763800000|2021-08-24 00:10:00|7101.7|7096.7|7101.1|7096.1|7102|7097|7100.6|7095.6|0
1629764100000|2021-08-24 00:15:00|7101|7096|7101.5|7096.5|7102.4|7097.4|7101|7096|0
1629764400000|2021-08-24 00:20:00|7101.6|7096.6|7100.6|7095.6|7101.7|7096.7|7100.2|7095.2|0
1629764700000|2021-08-24 00:25:00|7100.7|7095.7|7099.8|7094.8|7101|7096|7099.6|7094.6|0
1629765000000|2021-08-24 00:30:00|7100|7095|7100.4|7095.4|7100.8|7095.8|7099.2|7094.2|0
1629765300000|2021-08-24 00:35:00|7100.5|7095.5|7101.7|7096.7|7101.7|7096.7|7100.4|7095.4|0
1629765600000|2021-08-24 00:40:00|7101.8|7096.8|7101.5|7096.5|7102.7|7097.7|7101.2|7096.2|0
1629765900000|2021-08-24 00:45:00|7101.6|7096.6|7102.2|7097.2|7102.8|7097.8|7101.3|7096.3|0
1629766200000|2021-08-24 00:50:00|7102.1|7097.1|7102.1|7097.1|7102.5|7097.5|7101.7|7096.7|0
1629766500000|2021-08-24 00:55:00|7102|7097|7101.9|7096.9|7102.3|7097.3|7101.6|7096.6|0
1629766800000|2021-08-24 01:00:00|7102|7097|7102.8|7097.8|7103.8|7098.8|7101.9|7096.9|0
1629767100000|2021-08-24 01:05:00|7102.9|7097.9|7102.8|7097.8|7103.4|7098.4|7102.7|7097.7|0
1629767400000|2021-08-24 01:10:00|7102.9|7097.9|7102.5|7097.5|7103|7098|7102.2|7097.2|0
1629767700000|2021-08-24 01:15:00|7102.6|7097.6|7100.8|7095.8|7103.1|7098.1|7100.5|7095.5|0
1629768000000|2021-08-24 01:20:00|7100.9|7095.9|7100.5|7095.5|7101.4|7096.4|7100.3|7095.3|0
1629768300000|2021-08-24 01:25:00|7100.4|7095.4|7104.3|7099.3|7104.7|7099.7|7100.1|7095.1|0
1629768600000|2021-08-24 01:30:00|7104.2|7099.2|7102.3|7097.3|7105.2|7100.2|7101.9|7096.9|0
1629768900000|2021-08-24 01:35:00|7102.2|7097.2|7103.7|7098.7|7104|7099|7102.2|7097.2|0
1629769200000|2021-08-24 01:40:00|7103.8|7098.8|7104.9|7099.9|7105.4|7100.4|7103.3|7098.3|0
1629769500000|2021-08-24 01:45:00|7105.1|7100.1|7104.5|7099.5|7105.1|7100.1|7103.7|7098.7|0
1629769800000|2021-08-24 01:50:00|7104.4|7099.4|7104|7099|7104.9|7099.9|7103.7|7098.7|0
1629770100000|2021-08-24 01:55:00|7103.9|7098.9|7103.4|7098.4|7104.5|7099.5|7103.2|7098.2|0
1629770400000|2021-08-24 02:00:00|7103.3|7098.3|7103.2|7098.2|7103.9|7098.9|7102.5|7097.5|0
1629770700000|2021-08-24 02:05:00|7103.1|7098.1|7103.6|7098.6|7103.8|7098.8|7102.5|7097.5|0
1629771000000|2021-08-24 02:10:00|7103.7|7098.7|7103.4|7098.4|7104|7099|7103|7098|0
1629771300000|2021-08-24 02:15:00|7103.5|7098.5|7104.1|7099.1|7104.1|7099.1|7103.2|7098.2|0
1629771600000|2021-08-24 02:20:00|7104.3|7099.3|7103.9|7098.9|7104.5|7099.5|7103.6|7098.6|0
1629771900000|2021-08-24 02:25:00|7103.8|7098.8|7103.3|7098.3|7104|7099|7102.9|7097.9|0
1629772200000|2021-08-24 02:30:00|7103.4|7098.4|7102.6|7097.6|7103.4|7098.4|7102.4|7097.4|0
1629772500000|2021-08-24 02:35:00|7102.5|7097.5|7102.9|7097.9|7102.9|7097.9|7102.4|7097.4|0
1629772800000|2021-08-24 02:40:00|7102.8|7097.8|7103.6|7098.6|7103.7|7098.7|7102.2|7097.2|0
1629773100000|2021-08-24 02:45:00|7103.7|7098.7|7103.1|7098.1|7103.8|7098.8|7102.9|7097.9|0
1629773400000|2021-08-24 02:50:00|7103|7098|7103.4|7098.4|7103.7|7098.7|7102.6|7097.6|0
1629773700000|2021-08-24 02:55:00|7103.5|7098.5|7102.6|7097.6|7103.6|7098.6|7102.5|7097.5|0
1629774000000|2021-08-24 03:00:00|7102.4|7097.4|7102.1|7097.1|7102.6|7097.6|7100.8|7095.8|0
1629774300000|2021-08-24 03:05:00|7102|7097|7101.4|7096.4|7102.2|7097.2|7101.4|7096.4|0
1629774600000|2021-08-24 03:10:00|7101.5|7096.5|7101.4|7096.4|7101.8|7096.8|7100.8|7095.8|0
1629774900000|2021-08-24 03:15:00|7101.5|7096.5|7102.2|7097.2|7102.7|7097.7|7101.4|7096.4|0
1629775200000|2021-08-24 03:20:00|7102.3|7097.3|7101.5|7096.5|7102.5|7097.5|7101.5|7096.5|0
1629775500000|2021-08-24 03:25:00|7101.4|7096.4|7101.8|7096.8|7102.1|7097.1|7101.1|7096.1|0
1629775800000|2021-08-24 03:30:00|7101.7|7096.7|7101.9|7096.9|7102.7|7097.7|7101.6|7096.6|0
1629776100000|2021-08-24 03:35:00|7101.8|7096.8|7101.8|7096.8|7102|7097|7101.6|7096.6|0
1629776400000|2021-08-24 03:40:00|7101.7|7096.7|7101.6|7096.6|7101.8|7096.8|7101.1|7096.1|0
1629776700000|2021-08-24 03:45:00|7101.5|7096.5|7101.3|7096.3|7101.8|7096.8|7101.2|7096.2|0
1629777000000|2021-08-24 03:50:00|7101.5|7096.5|7101.6|7096.6|7101.7|7096.7|7100.8|7095.8|0
1629777300000|2021-08-24 03:55:00|7101.7|7096.7|7101.9|7096.9|7102.1|7097.1|7101.2|7096.2|0
1629777600000|2021-08-24 04:00:00|7101.8|7096.8|7102.4|7097.4|7102.7|7097.7|7101.6|7096.6|0
1629777900000|2021-08-24 04:05:00|7102.3|7097.3|7101.9|7096.9|7102.3|7097.3|7101.7|7096.7|0
1629778200000|2021-08-24 04:10:00|7102|7097|7101.9|7096.9|7102|7097|7101.7|7096.7|0
1629778500000|2021-08-24 04:15:00|7102|7097|7102.4|7097.4|7102.5|7097.5|7101.8|7096.8|0
1629778800000|2021-08-24 04:20:00|7102.3|7097.3|7101.9|7096.9|7102.5|7097.5|7101.6|7096.6|0
1629779100000|2021-08-24 04:25:00|7102|7097|7101.8|7096.8|7102.3|7097.3|7101.6|7096.6|0
1629779400000|2021-08-24 04:30:00|7101.9|7096.9|7102.6|7097.6|7103|7098|7101.8|7096.8|0
1629779700000|2021-08-24 04:35:00|7102.5|7097.5|7102.3|7097.3|7102.6|7097.6|7102.2|7097.2|0
1629780000000|2021-08-24 04:40:00|7102.2|7097.2|7102.1|7097.1|7102.3|7097.3|7101.7|7096.7|0
1629780300000|2021-08-24 04:45:00|7102|7097|7102.1|7097.1|7102.3|7097.3|7101.7|7096.7|0
1629780600000|2021-08-24 04:50:00|7102.4|7097.4|7102.4|7097.4|7102.7|7097.7|7102.1|7097.1|0
1629780900000|2021-08-24 04:55:00|7102.3|7097.3|7102.6|7097.6|7102.8|7097.8|7102.2|7097.2|0
1629781200000|2021-08-24 05:00:00|7102.5|7097.5|7102.5|7097.5|7103.1|7098.1|7102.3|7097.3|0
1629781500000|2021-08-24 05:05:00|7102.4|7097.4|7103.6|7098.6|7103.7|7098.7|7102.3|7097.3|0
1629781800000|2021-08-24 05:10:00|7103.7|7098.7|7102.4|7097.4|7103.7|7098.7|7101.5|7096.5|0
1629782100000|2021-08-24 05:15:00|7102.5|7097.5|7101.2|7096.2|7102.6|7097.6|7101.1|7096.1|0
1629782400000|2021-08-24 05:20:00|7101.3|7096.3|7101.9|7096.9|7102.3|7097.3|7101.1|7096.1|0
1629782700000|2021-08-24 05:25:00|7102.1|7097.1|7103.3|7098.3|7103.7|7098.7|7101.7|7096.7|0
1629783000000|2021-08-24 05:30:00|7103.2|7098.2|7103|7098|7103.3|7098.3|7102.1|7097.1|0
1629783300000|2021-08-24 05:35:00|7102.9|7097.9|7104.6|7099.6|7105.5|7100.5|7102.9|7097.9|0
1629783600000|2021-08-24 05:40:00|7104.5|7099.5|7106.7|7101.7|7107.4|7102.4|7104.4|7099.4|0
1629783900000|2021-08-24 05:45:00|7106.8|7101.8|7111|7106|7111.2|7106.2|7106.8|7101.8|0
1629784200000|2021-08-24 05:50:00|7110.9|7105.9|7109|7104|7111|7106|7107.9|7102.9|0
1629784500000|2021-08-24 05:55:00|7109.1|7104.1|7115.2|7110.2|7115.3|7110.3|7108.7|7103.7|0
1629784800000|2021-08-24 06:00:00|7115.3|7110.3|7115.5|7110.5|7117.5|7112.5|7114.9|7109.9|0
1629785100000|2021-08-24 06:05:00|7115.4|7110.4|7116.8|7111.8|7117.1|7112.1|7114.9|7109.9|0
1629785400000|2021-08-24 06:10:00|7116.9|7111.9|7116.4|7111.4|7117|7112|7115.6|7110.6|0
1629785700000|2021-08-24 06:15:00|7116.3|7111.3|7118.1|7113.1|7118.7|7113.7|7116.1|7111.1|0
1629786000000|2021-08-24 06:20:00|7118|7113|7118.2|7113.2|7119.2|7114.2|7118|7113|0
1629786300000|2021-08-24 06:25:00|7118.1|7113.1|7117.9|7112.9|7118.7|7113.7|7117.5|7112.5|0
1629786600000|2021-08-24 06:30:00|7117.8|7112.8|7123.3|7118.3|7124.3|7119.3|7117.6|7112.6|0
1629786900000|2021-08-24 06:35:00|7123.1|7118.1|7130.7|7125.7|7135.1|7130.1|7123|7118|0
1629787200000|2021-08-24 06:40:00|7130.6|7125.6|7130.2|7125.2|7130.6|7125.6|7128|7123|0
1629787500000|2021-08-24 06:45:00|7130.1|7125.1|7130.2|7125.2|7131.3|7126.3|7128.7|7123.7|0
1629787800000|2021-08-24 06:50:00|7130.3|7125.3|7134.1|7129.1|7134.1|7129.1|7130.2|7125.2|0
1629788100000|2021-08-24 06:55:00|7134|7129|7137|7132|7137|7132|7133.2|7128.2|0
1629788400000|2021-08-24 07:00:00|7137.1|7132.1|7134|7129|7137.8|7132.8|7131.8|7126.8|0
1629788700000|2021-08-24 07:05:00|7133.9|7128.9|7131.6|7126.6|7135.2|7130.2|7131.5|7126.5|0
1629789000000|2021-08-24 07:10:00|7131.7|7126.7|7131.5|7126.5|7132.9|7127.9|7130.8|7125.8|0
1629789300000|2021-08-24 07:15:00|7131.6|7126.6|7128.6|7123.6|7131.6|7126.6|7127.2|7122.2|0
1629789600000|2021-08-24 07:20:00|7128.5|7123.5|7127.2|7122.2|7129.4|7124.4|7126.6|7121.6|0
1629789900000|2021-08-24 07:25:00|7127.3|7122.3|7129.7|7124.7|7130.8|7125.8|7126.8|7121.8|0
1629790200000|2021-08-24 07:30:00|7129.8|7124.8|7132.6|7127.6|7134.3|7129.3|7129.7|7124.7|0
1629790500000|2021-08-24 07:35:00|7132.5|7127.5|7135.2|7130.2|7136.7|7131.7|7132.1|7127.1|0
1629790800000|2021-08-24 07:40:00|7135.1|7130.1|7143.4|7138.4|7143.5|7138.5|7135.1|7130.1|0
1629791100000|2021-08-24 07:45:00|7143.5|7138.5|7143.6|7138.6|7143.7|7138.7|7142.7|7137.7|0
1629791400000|2021-08-24 07:50:00|7143.5|7138.5|7142.1|7137.1|7143.6|7138.6|7141.4|7136.4|0
1629791700000|2021-08-24 07:55:00|7142|7137|7145.9|7140.9|7146.2|7141.2|7141.9|7136.9|0
1629792000000|2021-08-24 08:00:00|7145.8|7140.8|7166.6|7163.6|7176.3|7173.3|7145.8|7140.8|0
1629792300000|2021-08-24 08:05:00|7166.5|7163.5|7161.4|7158.4|7167.1|7164.1|7161.4|7158.4|0
1629792600000|2021-08-24 08:10:00|7161.3|7158.3|7165.9|7162.9|7167.3|7164.3|7159.7|7156.7|0
1629792900000|2021-08-24 08:15:00|7165.7|7162.7|7168.3|7165.3|7169.8|7166.8|7163.6|7160.6|0
1629793200000|2021-08-24 08:20:00|7167.5|7164.5|7168.3|7165.3|7170.7|7167.7|7166|7163|0
1629793500000|2021-08-24 08:25:00|7168.2|7165.2|7168.7|7165.7|7169.8|7166.8|7167.1|7164.1|0
1629793800000|2021-08-24 08:30:00|7168.3|7165.3|7168.4|7165.4|7171|7168|7167.4|7164.4|0
1629794100000|2021-08-24 08:35:00|7167.9|7164.9|7166.3|7163.3|7178.1|7175.1|7166.3|7163.3|0
1629794400000|2021-08-24 08:40:00|7166.6|7163.6|7169.4|7166.4|7169.6|7166.6|7165.9|7162.9|0
1629794700000|2021-08-24 08:45:00|7170.7|7167.7|7169.9|7166.9|7172.5|7169.5|7167.3|7164.3|0
1629795000000|2021-08-24 08:50:00|7169.5|7166.5|7167.3|7164.3|7171.6|7168.6|7166.5|7163.5|0
1629795300000|2021-08-24 08:55:00|7167.5|7164.5|7166.8|7163.8|7167.5|7164.5|7164.9|7161.9|0
1629795600000|2021-08-24 09:00:00|7166.7|7163.7|7165.9|7162.9|7167.4|7164.4|7165.3|7162.3|0
1629795900000|2021-08-24 09:05:00|7166|7163|7166.4|7163.4|7167.2|7164.2|7164.7|7161.7|0
1629796200000|2021-08-24 09:10:00|7165.7|7162.7|7167.3|7164.3|7167.7|7164.7|7164.8|7161.8|0
1629796500000|2021-08-24 09:15:00|7166.8|7163.8|7165.8|7162.8|7169.2|7166.2|7164.9|7161.9|0
1629796800000|2021-08-24 09:20:00|7165.7|7162.7|7165.3|7162.3|7167.7|7164.7|7165.2|7162.2|0
1629797100000|2021-08-24 09:25:00|7165.7|7162.7|7163.6|7160.6|7166.1|7163.1|7163.2|7160.2|0
1629797400000|2021-08-24 09:30:00|7163.7|7160.7|7164|7161|7164.3|7161.3|7161|7158|0
1629797700000|2021-08-24 09:35:00|7164.1|7161.1|7157.5|7154.5|7164.1|7161.1|7157.2|7154.2|0
1629798000000|2021-08-24 09:40:00|7157.4|7154.4|7155.3|7152.3|7157.4|7154.4|7154.8|7151.8|0
1629798300000|2021-08-24 09:45:00|7155.4|7152.4|7155.6|7152.6|7156.4|7153.4|7154.3|7151.3|0
1629798600000|2021-08-24 09:50:00|7155.7|7152.7|7155.2|7152.2|7156.3|7153.3|7154.7|7151.7|0
1629798900000|2021-08-24 09:55:00|7155|7152|7152.3|7149.3|7155|7152|7151.6|7148.6|0
1629799200000|2021-08-24 10:00:00|7152.4|7149.4|7153.6|7150.6|7153.7|7150.7|7151.7|7148.7|0
1629799500000|2021-08-24 10:05:00|7153.7|7150.7|7156.5|7153.5|7156.7|7153.7|7152.8|7149.8|0
1629799800000|2021-08-24 10:10:00|7156.3|7153.3|7156.2|7153.2|7156.3|7153.3|7154.8|7151.8|0
1629800100000|2021-08-24 10:15:00|7156.5|7153.5|7154.2|7151.2|7156.5|7153.5|7153.8|7150.8|0
1629800400000|2021-08-24 10:20:00|7154.1|7151.1|7152.2|7149.2|7154.5|7151.5|7151.8|7148.8|0
1629800700000|2021-08-24 10:25:00|7152.5|7149.5|7153.3|7150.3|7154.5|7151.5|7152.3|7149.3|0
1629801000000|2021-08-24 10:30:00|7153.4|7150.4|7154.5|7151.5|7155.5|7152.5|7153.4|7150.4|0
1629801300000|2021-08-24 10:35:00|7154.4|7151.4|7153.6|7150.6|7155|7152|7153.6|7150.6|0
1629801600000|2021-08-24 10:40:00|7153.7|7150.7|7151.9|7148.9|7154.2|7151.2|7151|7148|0
1629801900000|2021-08-24 10:45:00|7151.8|7148.8|7150.2|7147.2|7151.8|7148.8|7149.5|7146.5|0
1629802200000|2021-08-24 10:50:00|7150.3|7147.3|7149.9|7146.9|7150.5|7147.5|7149.4|7146.4|0
1629802500000|2021-08-24 10:55:00|7150.1|7147.1|7149.6|7146.6|7150.7|7147.7|7149|7146|0
1629802800000|2021-08-24 11:00:00|7150.1|7147.1|7150.1|7147.1|7151.2|7148.2|7149.1|7146.1|0
1629803100000|2021-08-24 11:05:00|7149.7|7146.7|7149.1|7146.1|7150.4|7147.4|7148.4|7145.4|0
1629803400000|2021-08-24 11:10:00|7149.6|7146.6|7150|7147|7150.3|7147.3|7147.7|7144.7|0
1629803700000|2021-08-24 11:15:00|7149.9|7146.9|7151.9|7148.9|7152.2|7149.2|7149.9|7146.9|0
1629804000000|2021-08-24 11:20:00|7151.8|7148.8|7146.2|7143.2|7152.8|7149.8|7145.6|7142.6|0
1629804300000|2021-08-24 11:25:00|7146.3|7143.3|7144.1|7141.1|7147|7144|7143.4|7140.4|0
1629804600000|2021-08-24 11:30:00|7144.2|7141.2|7146.4|7143.4|7149.8|7146.8|7143.9|7140.9|0
1629804900000|2021-08-24 11:35:00|7146.3|7143.3|7147.8|7144.8|7150.5|7147.5|7146.1|7143.1|0
1629805200000|2021-08-24 11:40:00|7148|7145|7147.1|7144.1|7148|7145|7144.3|7141.3|0
1629805500000|2021-08-24 11:45:00|7147|7144|7146.7|7143.7|7147.2|7144.2|7145.7|7142.7|0
1629805800000|2021-08-24 11:50:00|7146.5|7143.5|7145|7142|7147.9|7144.9|7142.7|7139.7|0
1629806100000|2021-08-24 11:55:00|7144.7|7141.7|7145.8|7142.8|7148.2|7145.2|7144.7|7141.7|0
1629806400000|2021-08-24 12:00:00|7145.7|7142.7|7146.5|7143.5|7147.9|7144.9|7145.1|7142.1|0
1629806700000|2021-08-24 12:05:00|7146.6|7143.6|7144|7141|7147.3|7144.3|7142.9|7139.9|0
1629807000000|2021-08-24 12:10:00|7144.4|7141.4|7141.3|7138.3|7144.9|7141.9|7141.1|7138.1|0
1629807300000|2021-08-24 12:15:00|7140.9|7137.9|7143.1|7140.1|7143.2|7140.2|7140.9|7137.9|0
1629807600000|2021-08-24 12:20:00|7143.3|7140.3|7134.5|7131.5|7143.7|7140.7|7134|7131|0
1629807900000|2021-08-24 12:25:00|7134.6|7131.6|7132.6|7129.6|7135.1|7132.1|7132.2|7129.2|0
1629808200000|2021-08-24 12:30:00|7132.5|7129.5|7132.8|7129.8|7134.5|7131.5|7131.8|7128.8|0
1629808500000|2021-08-24 12:35:00|7132.6|7129.6|7125.2|7122.2|7133|7130|7124.4|7121.4|0
1629808800000|2021-08-24 12:40:00|7125.4|7122.4|7126.4|7123.4|7129.5|7126.5|7125.1|7122.1|0
1629809100000|2021-08-24 12:45:00|7126.2|7123.2|7124.3|7121.3|7126.6|7123.6|7124.1|7121.1|0
1629809400000|2021-08-24 12:50:00|7124.2|7121.2|7127.5|7124.5|7127.5|7124.5|7124.2|7121.2|0
1629809700000|2021-08-24 12:55:00|7127.9|7124.9|7132.2|7129.2|7132.8|7129.8|7127.4|7124.4|0
1629810000000|2021-08-24 13:00:00|7132.3|7129.3|7135.8|7132.8|7136.2|7133.2|7132|7129|0
1629810300000|2021-08-24 13:05:00|7136|7133|7139.1|7136.1|7139.2|7136.2|7135.5|7132.5|0
1629810600000|2021-08-24 13:10:00|7139|7136|7138.9|7135.9|7140.2|7137.2|7138.4|7135.4|0
1629810900000|2021-08-24 13:15:00|7138.7|7135.7|7139.9|7136.9|7140.2|7137.2|7137.7|7134.7|0
1629811200000|2021-08-24 13:20:00|7140.1|7137.1|7141.8|7138.8|7141.9|7138.9|7139.4|7136.4|0
1629811500000|2021-08-24 13:25:00|7143.2|7140.2|7146.3|7143.3|7149.4|7146.4|7143.2|7140.2|0
1629811800000|2021-08-24 13:30:00|7142.3|7139.3|7139.1|7137.3|7156.2|7154.4|7125.7|7123.9|0
1629812100000|2021-08-24 13:35:00|7139|7137.2|7159.5|7157.7|7166.5|7164.7|7127.5|7125.7|0
1629812400000|2021-08-24 13:40:00|7160.2|7158.4|7159.5|7157.7|7169.3|7167.5|7149.8|7148|0
1629812700000|2021-08-24 13:45:00|7161|7159.2|7149.2|7147.4|7165.2|7163.4|7148.1|7146.3|0
1629813000000|2021-08-24 13:50:00|7149.5|7147.7|7145.5|7143.7|7158.7|7156.9|7143.8|7142|0
1629813300000|2021-08-24 13:55:00|7145.2|7143.4|7146|7144.2|7154.6|7152.8|7143.9|7142.1|0
1629813600000|2021-08-24 14:00:00|7146.4|7144.6|7163|7161.2|7164.6|7162.8|7140.6|7138.8|0
1629813900000|2021-08-24 14:05:00|7162.8|7161|7171.8|7170|7174.9|7173.1|7154.1|7152.3|0
1629814200000|2021-08-24 14:10:00|7172.3|7170.5|7165.2|7163.4|7172.6|7170.8|7160.8|7159|0
1629814500000|2021-08-24 14:15:00|7165.3|7163.5|7171.4|7169.6|7176.8|7175|7164.9|7163.1|0
1629814800000|2021-08-24 14:20:00|7171.8|7170|7182.3|7180.5|7183.5|7181.7|7169.5|7167.7|0
1629815100000|2021-08-24 14:25:00|7182.6|7180.8|7181.3|7179.5|7190.7|7188.9|7180.4|7178.6|0
1629815400000|2021-08-24 14:30:00|7180.9|7179.1|7190|7188.2|7190.6|7188.8|7180.9|7179.1|0
1629815700000|2021-08-24 14:35:00|7190.7|7188.9|7194.9|7193.1|7195.9|7194.1|7188.5|7186.7|0
1629816000000|2021-08-24 14:40:00|7194.8|7193|7192.7|7190.9|7195.3|7193.5|7189.9|7188.1|0
1629816300000|2021-08-24 14:45:00|7192.6|7190.8|7186.8|7185|7193.3|7191.5|7185.1|7183.3|0
1629816600000|2021-08-24 14:50:00|7187|7185.2|7191.1|7189.3|7192.9|7191.1|7181.2|7179.4|0
1629816900000|2021-08-24 14:55:00|7190.7|7188.9|7191.7|7189.9|7194.8|7193|7189.2|7187.4|0
1629817200000|2021-08-24 15:00:00|7191.6|7189.8|7188.1|7186.3|7194.5|7192.7|7185.7|7183.9|0
1629817500000|2021-08-24 15:05:00|7188.2|7186.4|7190.6|7188.8|7196.2|7194.4|7188.1|7186.3|0
1629817800000|2021-08-24 15:10:00|7190.8|7189|7191|7189.2|7191.7|7189.9|7186.2|7184.4|0
1629818100000|2021-08-24 15:15:00|7190.8|7189|7188.6|7186.8|7192.3|7190.5|7185|7183.2|0
1629818400000|2021-08-24 15:20:00|7189.1|7187.3|7183.6|7181.8|7190.7|7188.9|7182.9|7181.1|0
1629818700000|2021-08-24 15:25:00|7183.4|7181.6|7173.7|7171.9|7183.8|7182|7172.5|7170.7|0
1629819000000|2021-08-24 15:30:00|7173.4|7171.6|7165.5|7163.7|7173.4|7171.6|7164.8|7163|0
1629819300000|2021-08-24 15:35:00|7165.7|7163.9|7170.2|7168.4|7171.6|7169.8|7165.7|7163.9|0
1629819600000|2021-08-24 15:40:00|7169.8|7168|7168.6|7166.8|7172.7|7170.9|7167.5|7165.7|0
1629819900000|2021-08-24 15:45:00|7169.2|7167.4|7169.9|7168.1|7170.4|7168.6|7165.2|7163.4|0
1629820200000|2021-08-24 15:50:00|7169.7|7167.9|7176|7174.2|7177.6|7175.8|7169.7|7167.9|0
1629820500000|2021-08-24 15:55:00|7175.8|7174|7182.4|7180.6|7184.5|7182.7|7175.7|7173.9|0
1629820800000|2021-08-24 16:00:00|7182.2|7180.4|7180.2|7178.4|7184.6|7182.8|7177.1|7175.3|0
1629821100000|2021-08-24 16:05:00|7180.3|7178.5|7180.9|7179.1|7183|7181.2|7178.9|7177.1|0
1629821400000|2021-08-24 16:10:00|7181.1|7179.3|7183.6|7181.8|7186.5|7184.7|7181.1|7179.3|0
1629821700000|2021-08-24 16:15:00|7183.7|7181.9|7176.8|7175|7184.1|7182.3|7176.8|7175|0
1629822000000|2021-08-24 16:20:00|7176.7|7174.9|7175.2|7173.4|7177.1|7175.3|7171.8|7170|0
1629822300000|2021-08-24 16:25:00|7175.1|7173.3|7174.5|7172.7|7176.9|7175.1|7173.8|7172|0
1629822600000|2021-08-24 16:30:00|7174.1|7172.3|7175.2|7173.4|7176.9|7175.1|7169.1|7167.3|0
1629822900000|2021-08-24 16:35:00|7175|7173.2|7173.2|7171.4|7176.5|7174.7|7172.2|7170.4|0
1629823200000|2021-08-24 16:40:00|7173.3|7171.5|7176.6|7174.8|7176.6|7174.8|7172.6|7170.8|0
1629823500000|2021-08-24 16:45:00|7176.7|7174.9|7176.3|7174.5|7178.2|7176.4|7174.3|7172.5|0
1629823800000|2021-08-24 16:50:00|7176.1|7174.3|7175.6|7173.8|7177|7175.2|7173.7|7171.9|0
1629824100000|2021-08-24 16:55:00|7175.8|7174|7177.1|7175.3|7177.5|7175.7|7174.2|7172.4|0
1629824400000|2021-08-24 17:00:00|7176.8|7175|7177.3|7175.5|7179.1|7177.3|7174.9|7173.1|0
1629824700000|2021-08-24 17:05:00|7177.2|7175.4|7175.3|7173.5|7178.1|7176.3|7174.4|7172.6|0
1629825000000|2021-08-24 17:10:00|7175.2|7173.4|7170|7168.2|7175.8|7174|7169.6|7167.8|0
1629825300000|2021-08-24 17:15:00|7170.3|7168.5|7173.3|7171.5|7173.3|7171.5|7167.7|7165.9|0
1629825600000|2021-08-24 17:20:00|7173.1|7171.3|7167.7|7165.9|7174.1|7172.3|7166.2|7164.4|0
1629825900000|2021-08-24 17:25:00|7167.5|7165.7|7172.8|7171|7173.3|7171.5|7166.2|7164.4|0
1629826200000|2021-08-24 17:30:00|7172.7|7170.9|7173.2|7171.4|7175.9|7174.1|7171.4|7169.6|0
1629826500000|2021-08-24 17:35:00|7173.4|7171.6|7177.7|7175.9|7178.4|7176.6|7172.4|7170.6|0
1629826800000|2021-08-24 17:40:00|7177.1|7175.3|7174.2|7172.4|7177.6|7175.8|7174.1|7172.3|0
1629827100000|2021-08-24 17:45:00|7174.4|7172.6|7172.6|7170.8|7174.7|7172.9|7171.3|7169.5|0
1629827400000|2021-08-24 17:50:00|7172.7|7170.9|7176.6|7174.8|7176.9|7175.1|7170.5|7168.7|0
1629827700000|2021-08-24 17:55:00|7176.8|7175|7176.5|7174.7|7178.9|7177.1|7176.3|7174.5|0
1629828000000|2021-08-24 18:00:00|7176.4|7174.6|7171.5|7169.7|7177.1|7175.3|7170.8|7169|0
1629828300000|2021-08-24 18:05:00|7170.9|7169.1|7170.4|7168.6|7173.2|7171.4|7169.7|7167.9|0
1629828600000|2021-08-24 18:10:00|7170.2|7168.4|7170.7|7168.9|7172|7170.2|7169|7167.2|0
1629828900000|2021-08-24 18:15:00|7170.8|7169|7174.8|7173|7176.1|7174.3|7170.6|7168.8|0
1629829200000|2021-08-24 18:20:00|7174.6|7172.8|7171.9|7170.1|7174.6|7172.8|7170.9|7169.1|0
1629829500000|2021-08-24 18:25:00|7172.1|7170.3|7172.3|7170.5|7173.5|7171.7|7170.7|7168.9|0
1629829800000|2021-08-24 18:30:00|7172.2|7170.4|7175.9|7174.1|7175.9|7174.1|7172|7170.2|0
1629830100000|2021-08-24 18:35:00|7175.8|7174|7172.3|7170.5|7175.8|7174|7171.3|7169.5|0
1629830400000|2021-08-24 18:40:00|7172.4|7170.6|7174.7|7172.9|7175.1|7173.3|7172|7170.2|0
1629830700000|2021-08-24 18:45:00|7174.6|7172.8|7175.4|7173.6|7175.4|7173.6|7171.8|7170|0
1629831000000|2021-08-24 18:50:00|7175.5|7173.7|7177.3|7175.5|7177.4|7175.6|7173.2|7171.4|0
1629831300000|2021-08-24 18:55:00|7177.2|7175.4|7179.5|7177.7|7179.7|7177.9|7176.6|7174.8|0
1629831600000|2021-08-24 19:00:00|7179.6|7177.8|7184.4|7182.6|7184.4|7182.6|7179.1|7177.3|0
1629831900000|2021-08-24 19:05:00|7184.3|7182.5|7181.8|7180|7184.5|7182.7|7181.2|7179.4|0
1629832200000|2021-08-24 19:10:00|7181.9|7180.1|7185.1|7183.3|7186.6|7184.8|7181.9|7180.1|0
1629832500000|2021-08-24 19:15:00|7185|7183.2|7188.9|7187.1|7189|7187.2|7182.2|7180.4|0
1629832800000|2021-08-24 19:20:00|7188.7|7186.9|7190.5|7188.7|7191.2|7189.4|7186.5|7184.7|0
1629833100000|2021-08-24 19:25:00|7190.8|7189|7190.1|7188.3|7192.8|7191|7187.6|7185.8|0
1629833400000|2021-08-24 19:30:00|7190.2|7188.4|7185.6|7183.8|7192.3|7190.5|7185.3|7183.5|0
1629833700000|2021-08-24 19:35:00|7185.8|7184|7183.5|7181.7|7187.3|7185.5|7183|7181.2|0
1629834000000|2021-08-24 19:40:00|7183.4|7181.6|7179.8|7178|7183.4|7181.6|7179|7177.2|0
1629834300000|2021-08-24 19:45:00|7179.7|7177.9|7179.7|7177.9|7180.8|7179|7178.1|7176.3|0
1629834600000|2021-08-24 19:50:00|7179.1|7177.3|7171.8|7170|7182|7180.2|7171.6|7169.8|0
1629834900000|2021-08-24 19:55:00|7172|7170.2|7176.4|7174.6|7178.7|7176.9|7171.4|7169.6|0
1629835200000|2021-08-24 20:00:00|7177|7174|7174.4|7171.4|7178.2|7175.2|7173.2|7170.2|0
1629835500000|2021-08-24 20:05:00|7175.2|7172.2|7174.9|7171.9|7176|7173|7174|7171|0
1629835800000|2021-08-24 20:10:00|7174.8|7171.8|7176.1|7173.1|7176.8|7173.8|7173.9|7170.9|0
1629836100000|2021-08-24 20:15:00|7175.9|7172.9|7175.3|7172.3|7176.4|7173.4|7175.3|7172.3|0
1629836400000|2021-08-24 20:20:00|7175.4|7172.4|7177.4|7174.4|7177.5|7174.5|7174.5|7171.5|0
1629836700000|2021-08-24 20:25:00|7177.3|7174.3|7177.9|7174.9|7178.1|7175.1|7176.9|7173.9|0
1629837000000|2021-08-24 20:30:00|7178|7175|7178.1|7175.1|7178.3|7175.3|7177.3|7174.3|0
1629837300000|2021-08-24 20:35:00|7178|7175|7178.6|7175.6|7178.8|7175.8|7177.4|7174.4|0
1629837600000|2021-08-24 20:40:00|7178.5|7175.5|7178.1|7175.1|7178.7|7175.7|7177.8|7174.8|0
1629837900000|2021-08-24 20:45:00|7177.9|7174.9|7177.5|7174.5|7178|7175|7176.9|7173.9|0
1629838200000|2021-08-24 20:50:00|7177.6|7174.6|7176.9|7173.9|7177.7|7174.7|7176.5|7173.5|0
1629838500000|2021-08-24 20:55:00|7176.8|7173.8|7176.1|7173.1|7177.2|7174.2|7173.7|7170.7|0
1629838800000|2021-08-24 21:00:00|7176.2|7173.2|7176.1|7173.1|7176.2|7173.2|7175.2|7172.2|0
1629839100000|2021-08-24 21:05:00|7176.2|7173.2|7177.1|7174.1|7177.6|7174.6|7175.5|7172.5|0
1629839400000|2021-08-24 21:10:00|7177|7174|7178.2|7175.2|7178.4|7175.4|7177|7174|0
1629839700000|2021-08-24 21:15:00|7178.1|7175.1|7178.4|7175.4|7178.6|7175.6|7178|7175|0
1629840000000|2021-08-24 21:20:00|7178.5|7175.5|7179|7176|7179.5|7176.5|7178.5|7175.5|0
1629840300000|2021-08-24 21:25:00|7178.9|7175.9|7179.5|7176.5|7179.5|7176.5|7178.8|7175.8|0
1629840600000|2021-08-24 21:30:00|7179.4|7176.4|7179.8|7176.8|7179.9|7176.9|7179.3|7176.3|0
1629840900000|2021-08-24 21:35:00|7179.9|7176.9|7180.3|7177.3|7180.5|7177.5|7179.7|7176.7|0
1629841200000|2021-08-24 21:40:00|7180.2|7177.2|7180|7177|7180.7|7177.7|7179.7|7176.7|0
1629841500000|2021-08-24 21:45:00|7179.9|7176.9|7180|7177|7180.2|7177.2|7179.8|7176.8|0
1629841800000|2021-08-24 21:50:00|7180.1|7177.1|7179.8|7176.8|7180.3|7177.3|7179.8|7176.8|0
1629842100000|2021-08-24 21:55:00|7179.9|7176.9|7179.6|7176.6|7180.2|7177.2|7179.6|7176.6|0
1629842400000|2021-08-24 22:00:00|7179.3|7176.3|7179.2|7176.2|7179.5|7176.5|7179.2|7176.2|0
1629842700000|2021-08-24 22:05:00|7179.3|7176.3|7178.8|7175.8|7179.5|7176.5|7178.7|7175.7|0
1629843000000|2021-08-24 22:10:00|7178.6|7175.6|7178.6|7175.6|7178.8|7175.8|7177.7|7174.7|0
1629843300000|2021-08-24 22:15:00|7178.8|7175.8|7178.7|7175.7|7179.4|7176.4|7178.3|7175.3|0
1629843600000|2021-08-24 22:20:00|7178.9|7175.9|7178.4|7175.4|7178.9|7175.9|7178.4|7175.4|0
1629843900000|2021-08-24 22:25:00|7178.5|7175.5|7178.7|7175.7|7179.1|7176.1|7178.2|7175.2|0
1629844200000|2021-08-24 22:30:00|7178.6|7175.6|7178.5|7175.5|7178.9|7175.9|7178.3|7175.3|0
1629844500000|2021-08-24 22:35:00|7178.4|7175.4|7180.2|7177.2|7180.3|7177.3|7177.8|7174.8|0
1629844800000|2021-08-24 22:40:00|7180.3|7177.3|7179|7176|7180.4|7177.4|7179|7176|0
1629845100000|2021-08-24 22:45:00|7178.9|7175.9|7178.6|7175.6|7179.1|7176.1|7178.5|7175.5|0
1629845400000|2021-08-24 22:50:00|7178.5|7175.5|7178.4|7175.4|7178.7|7175.7|7178.2|7175.2|0
1629845700000|2021-08-24 22:55:00|7178.3|7175.3|7178.9|7175.9|7179.1|7176.1|7178.2|7175.2|0
1629846000000|2021-08-24 23:00:00|7178.8|7175.8|7178.7|7175.7|7179|7176|7178.4|7175.4|0
1629846300000|2021-08-24 23:05:00|7178.5|7175.5|7178.6|7175.6|7178.9|7175.9|7178.1|7175.1|0
1629846600000|2021-08-24 23:10:00|7178.5|7175.5|7178.4|7175.4|7178.6|7175.6|7178.1|7175.1|0
1629846900000|2021-08-24 23:15:00|7178.5|7175.5|7176.8|7173.8|7178.5|7175.5|7176.6|7173.6|0
1629847200000|2021-08-24 23:20:00|7176.7|7173.7|7176.2|7173.2|7176.8|7173.8|7176.2|7173.2|0
1629847500000|2021-08-24 23:25:00|7176.3|7173.3|7176.6|7173.6|7176.8|7173.8|7176.2|7173.2|0
1629847800000|2021-08-24 23:30:00|7176.5|7173.5|7175.6|7172.6|7176.6|7173.6|7175.6|7172.6|0
1629848100000|2021-08-24 23:35:00|7175.8|7172.8|7176.2|7173.2|7176.6|7173.6|7175.6|7172.6|0
1629848400000|2021-08-24 23:40:00|7176.1|7173.1|7176|7173|7176.4|7173.4|7174.9|7171.9|0
1629848700000|2021-08-24 23:45:00|7175.8|7172.8|7176.3|7173.3|7176.3|7173.3|7174.2|7171.2|0
1629849000000|2021-08-24 23:50:00|7176.2|7173.2|7174|7171|7176.3|7173.3|7173.6|7170.6|0
1629849300000|2021-08-24 23:55:00|7173.9|7170.9|7175.4|7170.4|7175.8|7172.6|7172.9|7169.9|0
1629849600000|2021-08-25 00:00:00|7175.3|7170.3|7177.3|7172.3|7177.9|7172.9|7175.1|7170.1|0
1629849900000|2021-08-25 00:05:00|7177.4|7172.4|7177.2|7172.2|7180.4|7175.4|7176.6|7171.6|0
1629850200000|2021-08-25 00:10:00|7177.4|7172.4|7177.5|7172.5|7177.9|7172.9|7176.8|7171.8|0
1629850500000|2021-08-25 00:15:00|7177.6|7172.6|7177.5|7172.5|7179.2|7174.2|7176.8|7171.8|0
1629850800000|2021-08-25 00:20:00|7177.6|7172.6|7177.6|7172.6|7177.8|7172.8|7176.5|7171.5|0
1629851100000|2021-08-25 00:25:00|7177.5|7172.5|7176.7|7171.7|7178.1|7173.1|7176.7|7171.7|0
1629851400000|2021-08-25 00:30:00|7176.6|7171.6|7176.1|7171.1|7177|7172|7175.1|7170.1|0
1629851700000|2021-08-25 00:35:00|7176|7171|7175.6|7170.6|7176.4|7171.4|7175.4|7170.4|0
1629852000000|2021-08-25 00:40:00|7175.7|7170.7|7174.7|7169.7|7176|7171|7174.4|7169.4|0
1629852300000|2021-08-25 00:45:00|7174.8|7169.8|7175.6|7170.6|7176.3|7171.3|7174.8|7169.8|0
1629852600000|2021-08-25 00:50:00|7175.5|7170.5|7175.9|7170.9|7176.3|7171.3|7175.5|7170.5|0
1629852900000|2021-08-25 00:55:00|7176|7171|7175|7170|7176|7171|7174.8|7169.8|0
1629853200000|2021-08-25 01:00:00|7174.9|7169.9|7174.2|7169.2|7175.3|7170.3|7173.1|7168.1|0
1629853500000|2021-08-25 01:05:00|7174.1|7169.1|7173.9|7168.9|7175.1|7170.1|7173.8|7168.8|0
1629853800000|2021-08-25 01:10:00|7174|7169|7174.7|7169.7|7174.9|7169.9|7173.9|7168.9|0
1629854100000|2021-08-25 01:15:00|7174.6|7169.6|7176.5|7171.5|7177.4|7172.4|7174.5|7169.5|0
1629854400000|2021-08-25 01:20:00|7176.7|7171.7|7175.9|7170.9|7177.6|7172.6|7175.5|7170.5|0
1629854700000|2021-08-25 01:25:00|7176|7171|7175.1|7170.1|7176.5|7171.5|7174.7|7169.7|0
1629855000000|2021-08-25 01:30:00|7175|7170|7177|7172|7177|7172|7174|7169|0
1629855300000|2021-08-25 01:35:00|7177.1|7172.1|7176.6|7171.6|7177.2|7172.2|7175.3|7170.3|0
1629855600000|2021-08-25 01:40:00|7176.7|7171.7|7177.1|7172.1|7177.6|7172.6|7176.2|7171.2|0
1629855900000|2021-08-25 01:45:00|7177.2|7172.2|7176.8|7171.8|7178.1|7173.1|7176.6|7171.6|0
1629856200000|2021-08-25 01:50:00|7176.9|7171.9|7176|7171|7177.2|7172.2|7175.4|7170.4|0
1629856500000|2021-08-25 01:55:00|7176.1|7171.1|7175.5|7170.5|7176.6|7171.6|7174.8|7169.8|0
1629856800000|2021-08-25 02:00:00|7175.3|7170.3|7177.1|7172.1|7177.3|7172.3|7175.2|7170.2|0
1629857100000|2021-08-25 02:05:00|7177|7172|7176.9|7171.9|7177.7|7172.7|7176.7|7171.7|0
1629857400000|2021-08-25 02:10:00|7177|7172|7176.5|7171.5|7177.6|7172.6|7176.2|7171.2|0
1629857700000|2021-08-25 02:15:00|7176.4|7171.4|7175.4|7170.4|7177|7172|7175.4|7170.4|0
1629858000000|2021-08-25 02:20:00|7175.5|7170.5|7171.2|7166.2|7175.9|7170.9|7171|7166|0
1629858300000|2021-08-25 02:25:00|7171.1|7166.1|7171.6|7166.6|7173.5|7168.5|7170.6|7165.6|0
1629858600000|2021-08-25 02:30:00|7171.5|7166.5|7173.3|7168.3|7173.5|7168.5|7171.4|7166.4|0
1629858900000|2021-08-25 02:35:00|7173.2|7168.2|7173.9|7168.9|7174.3|7169.3|7173.1|7168.1|0
1629859200000|2021-08-25 02:40:00|7174|7169|7173.7|7168.7|7174.1|7169.1|7173|7168|0
1629859500000|2021-08-25 02:45:00|7173.6|7168.6|7173.4|7168.4|7174.2|7169.2|7173.2|7168.2|0
1629859800000|2021-08-25 02:50:00|7173.5|7168.5|7173.5|7168.5|7173.9|7168.9|7173|7168|0
1629860100000|2021-08-25 02:55:00|7173.4|7168.4|7172.8|7167.8|7174.1|7169.1|7172.8|7167.8|0
1629860400000|2021-08-25 03:00:00|7172.7|7167.7|7171.2|7166.2|7172.9|7167.9|7169.4|7164.4|0
1629860700000|2021-08-25 03:05:00|7171|7166|7172.1|7167.1|7172.3|7167.3|7170.5|7165.5|0
1629861000000|2021-08-25 03:10:00|7172|7167|7172.4|7167.4|7172.9|7167.9|7171.7|7166.7|0
1629861300000|2021-08-25 03:15:00|7172.5|7167.5|7172.4|7167.4|7173.3|7168.3|7172.2|7167.2|0
1629861600000|2021-08-25 03:20:00|7172.5|7167.5|7172|7167|7172.7|7167.7|7171.3|7166.3|0
1629861900000|2021-08-25 03:25:00|7171.9|7166.9|7172.1|7167.1|7172.3|7167.3|7171.5|7166.5|0
1629862200000|2021-08-25 03:30:00|7172|7167|7173.1|7168.1|7173.2|7168.2|7171.8|7166.8|0
1629862500000|2021-08-25 03:35:00|7173.2|7168.2|7172.5|7167.5|7173.7|7168.7|7172.3|7167.3|0
1629862800000|2021-08-25 03:40:00|7172.4|7167.4|7172.2|7167.2|7172.8|7167.8|7171.9|7166.9|0
1629863100000|2021-08-25 03:45:00|7172.3|7167.3|7172.4|7167.4|7172.7|7167.7|7172|7167|0
1629863400000|2021-08-25 03:50:00|7172.2|7167.2|7171.1|7166.1|7172.7|7167.7|7170.3|7165.3|0
1629863700000|2021-08-25 03:55:00|7171.2|7166.2|7170.2|7165.2|7171.2|7166.2|7169.6|7164.6|0
1629864000000|2021-08-25 04:00:00|7170.1|7165.1|7170.2|7165.2|7171|7166|7170|7165|0
1629864300000|2021-08-25 04:05:00|7170.3|7165.3|7169|7164|7170.6|7165.6|7169|7164|0
1629864600000|2021-08-25 04:10:00|7168.9|7163.9|7169.4|7164.4|7169.9|7164.9|7168.8|7163.8|0
1629864900000|2021-08-25 04:15:00|7169.3|7164.3|7169.7|7164.7|7170.1|7165.1|7169.3|7164.3|0
1629865200000|2021-08-25 04:20:00|7169.8|7164.8|7169.5|7164.5|7169.8|7164.8|7169.2|7164.2|0
1629865500000|2021-08-25 04:25:00|7169.6|7164.6|7169.8|7164.8|7170.4|7165.4|7169.5|7164.5|0
1629865800000|2021-08-25 04:30:00|7169.9|7164.9|7169.4|7164.4|7170.2|7165.2|7169.2|7164.2|0
1629866100000|2021-08-25 04:35:00|7169.5|7164.5|7170.2|7165.2|7170.3|7165.3|7169.3|7164.3|0
1629866400000|2021-08-25 04:40:00|7170|7165|7169.2|7164.2|7170.2|7165.2|7169.1|7164.1|0
1629866700000|2021-08-25 04:45:00|7169.3|7164.3|7169.7|7164.7|7170.2|7165.2|7169.3|7164.3|0
1629867000000|2021-08-25 04:50:00|7169.8|7164.8|7170.1|7165.1|7170.1|7165.1|7169.4|7164.4|0
1629867300000|2021-08-25 04:55:00|7170.2|7165.2|7168.6|7163.6|7170.2|7165.2|7168.6|7163.6|0
1629867600000|2021-08-25 05:00:00|7168.7|7163.7|7170.7|7165.7|7171.5|7166.5|7168.4|7163.4|0
1629867900000|2021-08-25 05:05:00|7170.8|7165.8|7171.4|7166.4|7171.7|7166.7|7170.4|7165.4|0
1629868200000|2021-08-25 05:10:00|7171.3|7166.3|7171.7|7166.7|7172.1|7167.1|7171.2|7166.2|0
1629868500000|2021-08-25 05:15:00|7171.8|7166.8|7171.9|7166.9|7172|7167|7171.2|7166.2|0
1629868800000|2021-08-25 05:20:00|7172|7167|7172.1|7167.1|7172.4|7167.4|7171.6|7166.6|0
1629869100000|2021-08-25 05:25:00|7172|7167|7173.3|7168.3|7173.5|7168.5|7171.7|7166.7|0
1629869400000|2021-08-25 05:30:00|7173.2|7168.2|7174.7|7169.7|7175.1|7170.1|7172.8|7167.8|0
1629869700000|2021-08-25 05:35:00|7174.5|7169.5|7174.3|7169.3|7175.1|7170.1|7174.2|7169.2|0
1629870000000|2021-08-25 05:40:00|7174.2|7169.2|7175.7|7170.7|7176.8|7171.8|7174.2|7169.2|0
1629870300000|2021-08-25 05:45:00|7175.8|7170.8|7174.2|7169.2|7176.1|7171.1|7174|7169|0
1629870600000|2021-08-25 05:50:00|7174.3|7169.3|7175.3|7170.3|7175.4|7170.4|7173.8|7168.8|0
1629870900000|2021-08-25 05:55:00|7175.2|7170.2|7174.9|7169.9|7175.5|7170.5|7174.3|7169.3|0
1629871200000|2021-08-25 06:00:00|7175|7170|7175.3|7170.3|7175.6|7170.6|7174.4|7169.4|0
1629871500000|2021-08-25 06:05:00|7175.2|7170.2|7174.9|7169.9|7176.6|7171.6|7174.7|7169.7|0
1629871800000|2021-08-25 06:10:00|7175|7170|7177.1|7172.1|7177.5|7172.5|7174.9|7169.9|0
1629872100000|2021-08-25 06:15:00|7177|7172|7175.6|7170.6|7177.1|7172.1|7175.5|7170.5|0
1629872400000|2021-08-25 06:20:00|7175.7|7170.7|7176.1|7171.1|7176.4|7171.4|7175.7|7170.7|0
1629872700000|2021-08-25 06:25:00|7176.2|7171.2|7176.8|7171.8|7177.1|7172.1|7176.1|7171.1|0
1629873000000|2021-08-25 06:30:00|7176.6|7171.6|7176.1|7171.1|7176.9|7171.9|7175.9|7170.9|0
1629873300000|2021-08-25 06:35:00|7176|7171|7176.1|7171.1|7176.5|7171.5|7175.7|7170.7|0
1629873600000|2021-08-25 06:40:00|7176|7171|7176.6|7171.6|7176.6|7171.6|7175.7|7170.7|0
1629873900000|2021-08-25 06:45:00|7176.7|7171.7|7174.7|7169.7|7179.4|7174.4|7174.1|7169.1|0
1629874200000|2021-08-25 06:50:00|7174.9|7169.9|7174.3|7169.3|7175.3|7170.3|7173.9|7168.9|0
1629874500000|2021-08-25 06:55:00|7174.2|7169.2|7174.5|7169.5|7175.5|7170.5|7173.3|7168.3|0
1629874800000|2021-08-25 07:00:00|7174.3|7169.3|7181.3|7176.3|7183.4|7178.4|7173.8|7168.8|0
1629875100000|2021-08-25 07:05:00|7181.2|7176.2|7180.8|7175.8|7181.5|7176.5|7179.1|7174.1|0
1629875400000|2021-08-25 07:10:00|7180.7|7175.7|7180.1|7175.1|7181.1|7176.1|7178.5|7173.5|0
1629875700000|2021-08-25 07:15:00|7180.2|7175.2|7181.1|7176.1|7182|7177|7180.1|7175.1|0
1629876000000|2021-08-25 07:20:00|7181|7176|7179.2|7174.2|7181.8|7176.8|7178.9|7173.9|0
1629876300000|2021-08-25 07:25:00|7179.3|7174.3|7179.3|7174.3|7180.4|7175.4|7178.1|7173.1|0
1629876600000|2021-08-25 07:30:00|7179.4|7174.4|7178.4|7173.4|7179.6|7174.6|7177.8|7172.8|0
1629876900000|2021-08-25 07:35:00|7178.5|7173.5|7179.7|7174.7|7180|7175|7178.1|7173.1|0
1629877200000|2021-08-25 07:40:00|7179.6|7174.6|7179.1|7174.1|7180.2|7175.2|7178.4|7173.4|0
1629877500000|2021-08-25 07:45:00|7179.2|7174.2|7183.5|7178.5|7184|7179|7178.9|7173.9|0
1629877800000|2021-08-25 07:50:00|7183.3|7178.3|7184.1|7179.1|7185|7180|7182.6|7177.6|0
1629878100000|2021-08-25 07:55:00|7184.2|7179.2|7182.3|7177.3|7184.3|7179.3|7182|7177|0
1629878400000|2021-08-25 08:00:00|7182.2|7177.2|7160|7157|7182.8|7177.8|7158.3|7155.3|0
1629878700000|2021-08-25 08:05:00|7160.1|7157.1|7159.9|7156.9|7165.9|7162.9|7159.9|7156.9|0
1629879000000|2021-08-25 08:10:00|7158.8|7155.8|7166.6|7163.6|7167.7|7164.7|7158.1|7155.1|0
1629879300000|2021-08-25 08:15:00|7166.5|7163.5|7172|7169|7172.1|7169.1|7164.7|7161.7|0
1629879600000|2021-08-25 08:20:00|7170.4|7167.4|7161.1|7158.1|7171.5|7168.5|7161.1|7158.1|0
1629879900000|2021-08-25 08:25:00|7161.3|7158.3|7167.7|7164.7|7169.3|7166.3|7159.8|7156.8|0
1629880200000|2021-08-25 08:30:00|7167.6|7164.6|7169.2|7166.2|7169.2|7166.2|7166.8|7163.8|0
1629880500000|2021-08-25 08:35:00|7169.7|7166.7|7166.5|7163.5|7169.7|7166.7|7165.9|7162.9|0
1629880800000|2021-08-25 08:40:00|7167|7164|7165.9|7162.9|7168|7165|7160.9|7157.9|0
1629881100000|2021-08-25 08:45:00|7165.7|7162.7|7166.6|7163.6|7167.2|7164.2|7165.7|7162.7|0
1629881400000|2021-08-25 08:50:00|7166.7|7163.7|7165.9|7162.9|7166.7|7163.7|7164.5|7161.5|0
1629881700000|2021-08-25 08:55:00|7165.8|7162.8|7167.9|7164.9|7168|7165|7162.1|7159.1|0
1629882000000|2021-08-25 09:00:00|7167.5|7164.5|7166.7|7163.7|7167.6|7164.6|7165|7162|0
1629882300000|2021-08-25 09:05:00|7166.6|7163.6|7164.9|7161.9|7166.6|7163.6|7161.3|7158.3|0
1629882600000|2021-08-25 09:10:00|7160.8|7157.8|7167.6|7164.6|7167.6|7164.6|7160.8|7157.8|0
1629882900000|2021-08-25 09:15:00|7163|7160|7167.3|7164.3|7168.8|7165.8|7162.8|7159.8|0
1629883200000|2021-08-25 09:20:00|7167.4|7164.4|7167.1|7164.1|7168.5|7165.5|7165.7|7162.7|0
1629883500000|2021-08-25 09:25:00|7167|7164|7168.5|7165.5|7168.5|7165.5|7166.6|7163.6|0
1629883800000|2021-08-25 09:30:00|7168.6|7165.6|7168.1|7165.1|7170.4|7167.4|7164.5|7161.5|0
1629884100000|2021-08-25 09:35:00|7168|7165|7166.9|7163.9|7168|7165|7166.5|7163.5|0
1629884400000|2021-08-25 09:40:00|7166.5|7163.5|7166.3|7163.3|7167|7164|7166|7163|0
1629884700000|2021-08-25 09:45:00|7166.2|7163.2|7167.8|7164.8|7168.3|7165.3|7165.8|7162.8|0
1629885000000|2021-08-25 09:50:00|7167.6|7164.6|7166|7163|7167.6|7164.6|7165.9|7162.9|0
1629885300000|2021-08-25 09:55:00|7166.1|7163.1|7166.4|7163.4|7166.6|7163.6|7165.6|7162.6|0
1629885600000|2021-08-25 10:00:00|7166.7|7163.7|7167.5|7164.5|7168|7165|7166.2|7163.2|0
1629885900000|2021-08-25 10:05:00|7167|7164|7166|7163|7167.4|7164.4|7166|7163|0
1629886200000|2021-08-25 10:10:00|7166.3|7163.3|7166.3|7163.3|7166.5|7163.5|7165.7|7162.7|0
1629886500000|2021-08-25 10:15:00|7166.4|7163.4|7165.7|7162.7|7167.1|7164.1|7165.7|7162.7|0
1629886800000|2021-08-25 10:20:00|7165.9|7162.9|7166.2|7163.2|7166.4|7163.4|7165.5|7162.5|0
1629887100000|2021-08-25 10:25:00|7167.1|7164.1|7167.4|7164.4|7167.4|7164.4|7166.2|7163.2|0
1629887400000|2021-08-25 10:30:00|7167.5|7164.5|7167.1|7164.1|7167.5|7164.5|7167|7164|0
1629887700000|2021-08-25 10:35:00|7167.7|7164.7|7168.1|7165.1|7169|7166|7167.7|7164.7|0
1629888000000|2021-08-25 10:40:00|7168.2|7165.2|7165.1|7162.1|7169.6|7166.6|7165|7162|0
1629888300000|2021-08-25 10:45:00|7165.2|7162.2|7165.2|7162.2|7165.4|7162.4|7163.4|7160.4|0
1629888600000|2021-08-25 10:50:00|7165.4|7162.4|7165.3|7162.3|7165.6|7162.6|7165|7162|0
1629888900000|2021-08-25 10:55:00|7165.4|7162.4|7165.9|7162.9|7166.2|7163.2|7165.2|7162.2|0
1629889200000|2021-08-25 11:00:00|7164.1|7161.1|7166.3|7163.3|7167.8|7164.8|7164.1|7161.1|0
1629889500000|2021-08-25 11:05:00|7166.2|7163.2|7163.4|7160.4|7166.5|7163.5|7162.4|7159.4|0
1629889800000|2021-08-25 11:10:00|7163.1|7160.1|7161.8|7158.8|7163.1|7160.1|7160.9|7157.9|0
1629890100000|2021-08-25 11:15:00|7161.9|7158.9|7161.5|7158.5|7162.7|7159.7|7161.5|7158.5|0
1629890400000|2021-08-25 11:20:00|7161.4|7158.4|7156.8|7153.8|7161.8|7158.8|7156.8|7153.8|0
1629890700000|2021-08-25 11:25:00|7156.7|7153.7|7155.3|7152.3|7156.7|7153.7|7154.4|7151.4|0
1629891000000|2021-08-25 11:30:00|7155.4|7152.4|7150.7|7147.7|7156.6|7153.6|7150.6|7147.6|0
1629891300000|2021-08-25 11:35:00|7150.9|7147.9|7149.4|7146.4|7152.1|7149.1|7147.9|7144.9|0
1629891600000|2021-08-25 11:40:00|7149.3|7146.3|7150.2|7147.2|7150.6|7147.6|7147.3|7144.3|0
1629891900000|2021-08-25 11:45:00|7150|7147|7151.2|7148.2|7151.2|7148.2|7148.6|7145.6|0
1629892200000|2021-08-25 11:50:00|7151.3|7148.3|7150.9|7147.9|7152.2|7149.2|7150.9|7147.9|0
1629892500000|2021-08-25 11:55:00|7151|7148|7152.7|7149.7|7152.8|7149.8|7150.4|7147.4|0
1629892800000|2021-08-25 12:00:00|7151.8|7148.8|7153.7|7150.7|7154.9|7151.9|7151.7|7148.7|0
1629893100000|2021-08-25 12:05:00|7153.6|7150.6|7153.7|7150.7|7154.7|7151.7|7153.6|7150.6|0
1629893400000|2021-08-25 12:10:00|7154.2|7151.2|7154.1|7151.1|7154.9|7151.9|7153.2|7150.2|0
1629893700000|2021-08-25 12:15:00|7153.9|7150.9|7151.8|7148.8|7155|7152|7151.5|7148.5|0
1629894000000|2021-08-25 12:20:00|7151.9|7148.9|7151.7|7148.7|7152.1|7149.1|7151.1|7148.1|0
1629894300000|2021-08-25 12:25:00|7151.5|7148.5|7152.3|7149.3|7152.3|7149.3|7151|7148|0
1629894600000|2021-08-25 12:30:00|7152.5|7149.5|7154.2|7151.2|7154.4|7151.4|7151.4|7148.4|0
1629894900000|2021-08-25 12:35:00|7154.5|7151.5|7158.9|7155.9|7159.2|7156.2|7154.4|7151.4|0
1629895200000|2021-08-25 12:40:00|7159.3|7156.3|7161.1|7158.1|7161.8|7158.8|7159.3|7156.3|0
1629895500000|2021-08-25 12:45:00|7161.2|7158.2|7163.1|7160.1|7163.6|7160.6|7161.2|7158.2|0
1629895800000|2021-08-25 12:50:00|7163.3|7160.3|7161.9|7158.9|7163.9|7160.9|7161.6|7158.6|0
1629896100000|2021-08-25 12:55:00|7161.8|7158.8|7163.2|7160.2|7163.2|7160.2|7161.8|7158.8|0
1629896400000|2021-08-25 13:00:00|7163.3|7160.3|7165.3|7162.3|7165.7|7162.7|7163|7160|0
1629896700000|2021-08-25 13:05:00|7165.5|7162.5|7166|7163|7166|7163|7164.7|7161.7|0
1629897000000|2021-08-25 13:10:00|7166.3|7163.3|7163.9|7160.9|7166.3|7163.3|7163.5|7160.5|0
1629897300000|2021-08-25 13:15:00|7164.1|7161.1|7164.3|7161.3|7164.3|7161.3|7162.8|7159.8|0
1629897600000|2021-08-25 13:20:00|7164.4|7161.4|7166.3|7163.3|7166.5|7163.5|7163.6|7160.6|0
1629897900000|2021-08-25 13:25:00|7163.2|7160.2|7158.5|7155.5|7165.9|7162.9|7157|7154|0
1629898200000|2021-08-25 13:30:00|7157.3|7154.3|7149.8|7148|7163.1|7161.3|7148.2|7146.4|0
1629898500000|2021-08-25 13:35:00|7150.8|7149|7168.5|7166.7|7174.7|7172.9|7149|7147.2|0
1629898800000|2021-08-25 13:40:00|7168.9|7167.1|7173.4|7171.6|7179.7|7177.9|7166.9|7165.1|0
1629899100000|2021-08-25 13:45:00|7174.2|7172.4|7178.6|7176.8|7180.7|7178.9|7172.5|7170.7|0
1629899400000|2021-08-25 13:50:00|7179.4|7177.6|7168.7|7166.9|7179.5|7177.7|7165.9|7164.1|0
1629899700000|2021-08-25 13:55:00|7169.1|7167.3|7170.9|7169.1|7177.5|7175.7|7160.7|7158.9|0
1629900000000|2021-08-25 14:00:00|7171.2|7169.4|7175.4|7173.6|7177.6|7175.8|7163.8|7162|0
1629900300000|2021-08-25 14:05:00|7175|7173.2|7159.4|7157.6|7176.1|7174.3|7158.7|7156.9|0
1629900600000|2021-08-25 14:10:00|7158.5|7156.7|7164.3|7162.5|7166.5|7164.7|7156.8|7155|0
1629900900000|2021-08-25 14:15:00|7164.6|7162.8|7179.6|7177.8|7184.2|7182.4|7164.5|7162.7|0
1629901200000|2021-08-25 14:20:00|7179.7|7177.9|7175.1|7173.3|7182.7|7180.9|7172.8|7171|0
1629901500000|2021-08-25 14:25:00|7174.9|7173.1|7168|7166.2|7174.9|7173.1|7163.9|7162.1|0
1629901800000|2021-08-25 14:30:00|7168.1|7166.3|7167.5|7165.7|7172.5|7170.7|7158|7156.2|0
1629902100000|2021-08-25 14:35:00|7168.5|7166.7|7162.2|7160.4|7169.5|7167.7|7160.1|7158.3|0
1629902400000|2021-08-25 14:40:00|7161.9|7160.1|7161.9|7160.1|7162.5|7160.7|7152.6|7150.8|0
1629902700000|2021-08-25 14:45:00|7162|7160.2|7159.7|7157.9|7163.6|7161.8|7156.6|7154.8|0
1629903000000|2021-08-25 14:50:00|7159.5|7157.7|7162.5|7160.7|7165.1|7163.3|7155.6|7153.8|0
1629903300000|2021-08-25 14:55:00|7162.6|7160.8|7161.2|7159.4|7166.4|7164.6|7159.3|7157.5|0
1629903600000|2021-08-25 15:00:00|7161.4|7159.6|7166.8|7165|7167.3|7165.5|7159|7157.2|0
1629903900000|2021-08-25 15:05:00|7166.6|7164.8|7159.6|7157.8|7169.4|7167.6|7159.1|7157.3|0
1629904200000|2021-08-25 15:10:00|7159.8|7158|7160.5|7158.7|7163.1|7161.3|7155.3|7153.5|0
1629904500000|2021-08-25 15:15:00|7160.2|7158.4|7165.3|7163.5|7166.9|7165.1|7158.4|7156.6|0
1629904800000|2021-08-25 15:20:00|7165.4|7163.6|7165.2|7163.4|7165.9|7164.1|7160.8|7159|0
1629905100000|2021-08-25 15:25:00|7165.3|7163.5|7169.4|7167.6|7170.2|7168.4|7165|7163.2|0
1629905400000|2021-08-25 15:30:00|7169.2|7167.4|7173.1|7171.3|7173.7|7171.9|7167.9|7166.1|0
1629905700000|2021-08-25 15:35:00|7173.3|7171.5|7165.9|7164.1|7173.7|7171.9|7165.8|7164|0
1629906000000|2021-08-25 15:40:00|7166.1|7164.3|7171.2|7169.4|7173.8|7172|7166.1|7164.3|0
1629906300000|2021-08-25 15:45:00|7171.4|7169.6|7169|7167.2|7171.6|7169.8|7167.4|7165.6|0
1629906600000|2021-08-25 15:50:00|7168.4|7166.6|7166.7|7164.9|7170.7|7168.9|7166.6|7164.8|0
1629906900000|2021-08-25 15:55:00|7166.5|7164.7|7163.3|7161.5|7166.5|7164.7|7163.2|7161.4|0
1629907200000|2021-08-25 16:00:00|7163.2|7161.4|7158.9|7157.1|7163.8|7162|7156.2|7154.4|0
1629907500000|2021-08-25 16:05:00|7159.1|7157.3|7157.5|7155.7|7162|7160.2|7156.1|7154.3|0
1629907800000|2021-08-25 16:10:00|7157.8|7156|7153.2|7151.4|7161.7|7159.9|7152.2|7150.4|0
1629908100000|2021-08-25 16:15:00|7153|7151.2|7152.7|7150.9|7154.9|7153.1|7151.5|7149.7|0
1629908400000|2021-08-25 16:20:00|7152.9|7151.1|7156.8|7155|7156.8|7155|7152.4|7150.6|0
1629908700000|2021-08-25 16:25:00|7156.6|7154.8|7160.4|7158.6|7160.4|7158.6|7152.3|7150.5|0
1629909000000|2021-08-25 16:30:00|7160.1|7158.3|7160.4|7158.6|7161.6|7159.8|7157.2|7155.4|0
1629909300000|2021-08-25 16:35:00|7160.3|7158.5|7162.5|7160.7|7162.6|7160.8|7158|7156.2|0
1629909600000|2021-08-25 16:40:00|7162.4|7160.6|7160.6|7158.8|7163|7161.2|7159.6|7157.8|0
1629909900000|2021-08-25 16:45:00|7160.4|7158.6|7159.1|7157.3|7162.8|7161|7158.6|7156.8|0
1629910200000|2021-08-25 16:50:00|7159|7157.2|7159.6|7157.8|7159.9|7158.1|7156|7154.2|0
1629910500000|2021-08-25 16:55:00|7159.7|7157.9|7165.3|7163.5|7165.6|7163.8|7159.5|7157.7|0
1629910800000|2021-08-25 17:00:00|7165|7163.2|7163.7|7161.9|7165|7163.2|7161.3|7159.5|0
1629911100000|2021-08-25 17:05:00|7164|7162.2|7156.1|7154.3|7164|7162.2|7155.5|7153.7|0
1629911400000|2021-08-25 17:10:00|7156.3|7154.5|7157.2|7155.4|7160.1|7158.3|7156|7154.2|0
1629911700000|2021-08-25 17:15:00|7157.4|7155.6|7160|7158.2|7161.8|7160|7157.2|7155.4|0
1629912000000|2021-08-25 17:20:00|7160.2|7158.4|7160.5|7158.7|7161.2|7159.4|7157.7|7155.9|0
1629912300000|2021-08-25 17:25:00|7160.7|7158.9|7161.7|7159.9|7162.4|7160.6|7159.9|7158.1|0
1629912600000|2021-08-25 17:30:00|7161.9|7160.1|7168|7166.2|7170.1|7168.3|7161.2|7159.4|0
1629912900000|2021-08-25 17:35:00|7167.9|7166.1|7168.4|7166.6|7169.3|7167.5|7166|7164.2|0
1629913200000|2021-08-25 17:40:00|7168.3|7166.5|7171|7169.2|7171|7169.2|7167.2|7165.4|0
1629913500000|2021-08-25 17:45:00|7171.1|7169.3|7168.6|7166.8|7172.5|7170.7|7168.6|7166.8|0
1629913800000|2021-08-25 17:50:00|7168.5|7166.7|7170.6|7168.8|7171.8|7170|7167.9|7166.1|0
1629914100000|2021-08-25 17:55:00|7170.5|7168.7|7170.9|7169.1|7171|7169.2|7167.2|7165.4|0
1629914400000|2021-08-25 18:00:00|7170.8|7169|7170.8|7169|7172.4|7170.6|7169.7|7167.9|0
1629914700000|2021-08-25 18:05:00|7171.2|7169.4|7175.3|7173.5|7176.6|7174.8|7170.4|7168.6|0
1629915000000|2021-08-25 18:10:00|7175.4|7173.6|7169.5|7167.7|7175.9|7174.1|7169.5|7167.7|0
1629915300000|2021-08-25 18:15:00|7169.6|7167.8|7169|7167.2|7170.6|7168.8|7167.3|7165.5|0
1629915600000|2021-08-25 18:20:00|7168.8|7167|7165.3|7163.5|7168.8|7167|7162.3|7160.5|0
1629915900000|2021-08-25 18:25:00|7165.4|7163.6|7169.1|7167.3|7169.4|7167.6|7164.8|7163|0
1629916200000|2021-08-25 18:30:00|7169.3|7167.5|7170.8|7169|7172.3|7170.5|7169.1|7167.3|0
1629916500000|2021-08-25 18:35:00|7170.7|7168.9|7173.5|7171.7|7173.5|7171.7|7170.3|7168.5|0
1629916800000|2021-08-25 18:40:00|7173.6|7171.8|7179.9|7178.1|7180.6|7178.8|7173.5|7171.7|0
1629917100000|2021-08-25 18:45:00|7179.7|7177.9|7180.6|7178.8|7181.2|7179.4|7177.8|7176|0
1629917400000|2021-08-25 18:50:00|7180.8|7179|7183.1|7181.3|7183.8|7182|7178.5|7176.7|0
1629917700000|2021-08-25 18:55:00|7183.2|7181.4|7185.7|7183.9|7186.8|7185|7182.7|7180.9|0
1629918000000|2021-08-25 19:00:00|7185.6|7183.8|7182.3|7180.5|7186.9|7185.1|7182.3|7180.5|0
1629918300000|2021-08-25 19:05:00|7182.2|7180.4|7181.4|7179.6|7182.2|7180.4|7177.6|7175.8|0
1629918600000|2021-08-25 19:10:00|7181.5|7179.7|7180|7178.2|7182|7180.2|7177.8|7176|0
1629918900000|2021-08-25 19:15:00|7180.2|7178.4|7177.7|7175.9|7180.6|7178.8|7176.7|7174.9|0
1629919200000|2021-08-25 19:20:00|7177.6|7175.8|7176.2|7174.4|7180.1|7178.3|7176.2|7174.4|0
1629919500000|2021-08-25 19:25:00|7176.3|7174.5|7182.5|7180.7|7183.5|7181.7|7176.1|7174.3|0
1629919800000|2021-08-25 19:30:00|7182.7|7180.9|7181.4|7179.6|7184.4|7182.6|7181.2|7179.4|0
1629920100000|2021-08-25 19:35:00|7181.7|7179.9|7181.1|7179.3|7185.3|7183.5|7181.1|7179.3|0
1629920400000|2021-08-25 19:40:00|7181.3|7179.5|7186.2|7184.4|7186.4|7184.6|7180|7178.2|0
1629920700000|2021-08-25 19:45:00|7186.3|7184.5|7181.6|7179.8|7188|7186.2|7181|7179.2|0
1629921000000|2021-08-25 19:50:00|7181.7|7179.9|7186.8|7185|7187|7185.2|7181|7179.2|0
1629921300000|2021-08-25 19:55:00|7185.8|7184|7182.6|7180.8|7187.5|7185.7|7181.8|7180|0
1629921600000|2021-08-25 20:00:00|7183.2|7180.2|7184|7181|7185.5|7182.5|7180.4|7177.4|0
1629921900000|2021-08-25 20:05:00|7183.9|7180.9|7183.2|7180.2|7184.2|7181.2|7182.8|7179.8|0
1629922200000|2021-08-25 20:10:00|7183.1|7180.1|7181.8|7178.8|7183.6|7180.6|7181.7|7178.7|0
1629922500000|2021-08-25 20:15:00|7181.6|7178.6|7181.5|7178.5|7182.1|7179.1|7181.1|7178.1|0
1629922800000|2021-08-25 20:20:00|7181.4|7178.4|7180.5|7177.5|7181.6|7178.6|7180.2|7177.2|0
1629923100000|2021-08-25 20:25:00|7180.4|7177.4|7179.7|7176.7|7180.7|7177.7|7179.7|7176.7|0
1629923400000|2021-08-25 20:30:00|7179.8|7176.8|7179.7|7176.7|7179.8|7176.8|7178.8|7175.8|0
1629923700000|2021-08-25 20:35:00|7179.8|7176.8|7179.9|7176.9|7180.2|7177.2|7178.9|7175.9|0
1629924000000|2021-08-25 20:40:00|7179.8|7176.8|7179.4|7176.4|7180.9|7177.9|7179.4|7176.4|0
1629924300000|2021-08-25 20:45:00|7179.5|7176.5|7179.5|7176.5|7179.9|7176.9|7179|7176|0
1629924600000|2021-08-25 20:50:00|7179.4|7176.4|7180.4|7177.4|7180.4|7177.4|7179.4|7176.4|0
1629924900000|2021-08-25 20:55:00|7180.5|7177.5|7180.6|7177.6|7180.8|7177.8|7180.4|7177.4|0
1629925200000|2021-08-25 21:00:00|7180.5|7177.5|7180|7177|7180.5|7177.5|7179.9|7176.9|0
1629925500000|2021-08-25 21:05:00|7180.1|7177.1|7180.7|7177.7|7180.9|7177.9|7180|7177|0
1629925800000|2021-08-25 21:10:00|7180.8|7177.8|7181|7178|7181.4|7178.4|7180.8|7177.8|0
1629926100000|2021-08-25 21:15:00|7181.1|7178.1|7182.2|7179.2|7182.2|7179.2|7180.9|7177.9|0
1629926400000|2021-08-25 21:20:00|7182|7179|7182.6|7179.6|7182.6|7179.6|7181.9|7178.9|0
1629926700000|2021-08-25 21:25:00|7182.7|7179.7|7183.3|7180.3|7183.4|7180.4|7182.7|7179.7|0
1629927000000|2021-08-25 21:30:00|7183.2|7180.2|7181.8|7178.8|7183.7|7180.7|7181.6|7178.6|0
1629927300000|2021-08-25 21:35:00|7181.7|7178.7|7181.4|7178.4|7181.7|7178.7|7181.2|7178.2|0
1629927600000|2021-08-25 21:40:00|7181.3|7178.3|7181.4|7178.4|7181.7|7178.7|7181.1|7178.1|0
1629927900000|2021-08-25 21:45:00|7181.5|7178.5|7182|7179|7182.2|7179.2|7181.4|7178.4|0
1629928200000|2021-08-25 21:50:00|7181.9|7178.9|7181.5|7178.5|7181.9|7178.9|7181.4|7178.4|0
1629928500000|2021-08-25 21:55:00|7181.3|7178.3|7181.4|7178.4|7181.5|7178.5|7180.7|7177.7|0
1629928800000|2021-08-25 22:00:00|7181.3|7178.3|7181.9|7178.9|7181.9|7178.9|7181|7178|0
1629929100000|2021-08-25 22:05:00|7181.8|7178.8|7181.3|7178.3|7181.8|7178.8|7181.3|7178.3|0
1629929400000|2021-08-25 22:10:00|7181.4|7178.4|7181.3|7178.3|7181.4|7178.4|7181|7178|0
1629929700000|2021-08-25 22:15:00|7180.8|7177.8|7179.2|7176.2|7180.9|7177.9|7178.5|7175.5|0
1629930000000|2021-08-25 22:20:00|7178.4|7175.4|7179.2|7176.2|7179.2|7176.2|7178.4|7175.4|0
1629930300000|2021-08-25 22:25:00|7179.1|7176.1|7180.6|7177.6|7180.6|7177.6|7179.1|7176.1|0
1629930600000|2021-08-25 22:30:00|7180.4|7177.4|7179.9|7176.9|7180.4|7177.4|7179|7176|0
1629930900000|2021-08-25 22:35:00|7180|7177|7179.4|7176.4|7180.1|7177.1|7179.2|7176.2|0
1629931200000|2021-08-25 22:40:00|7179.3|7176.3|7178.9|7175.9|7179.3|7176.3|7177.8|7174.8|0
1629931500000|2021-08-25 22:45:00|7178.8|7175.8|7179.1|7176.1|7179.3|7176.3|7178.1|7175.1|0
1629931800000|2021-08-25 22:50:00|7178.8|7175.8|7179.6|7176.6|7179.6|7176.6|7178.8|7175.8|0
1629932100000|2021-08-25 22:55:00|7179.7|7176.7|7178.5|7175.5|7179.7|7176.7|7178.2|7175.2|0
1629932400000|2021-08-25 23:00:00|7179.4|7176.4|7179.3|7176.3|7179.5|7176.5|7179.3|7176.3|0
1629932700000|2021-08-25 23:05:00|7179.4|7176.4|7180|7177|7180.2|7177.2|7179.4|7176.4|0
1629933000000|2021-08-25 23:10:00|7179.8|7176.8|7179.5|7176.5|7179.8|7176.8|7179.3|7176.3|0
1629933300000|2021-08-25 23:15:00|7179.4|7176.4|7179.7|7176.7|7179.8|7176.8|7179.4|7176.4|0
1629933600000|2021-08-25 23:20:00|7180.1|7177.1|7179.9|7176.9|7180.1|7177.1|7179.4|7176.4|0
1629933900000|2021-08-25 23:25:00|7180|7177|7179.8|7176.8|7180.3|7177.3|7179.6|7176.6|0
1629934200000|2021-08-25 23:30:00|7179.6|7176.6|7179.5|7176.5|7179.9|7176.9|7179.1|7176.1|0
1629934500000|2021-08-25 23:35:00|7178.4|7175.4|7179.1|7176.1|7180|7177|7178.2|7175.2|0
1629934800000|2021-08-25 23:40:00|7178.9|7175.9|7180.1|7177.1|7180.2|7177.2|7178.9|7175.9|0
1629935100000|2021-08-25 23:45:00|7179.9|7176.9|7179.8|7176.8|7180|7177|7179.5|7176.5|0
1629935400000|2021-08-25 23:50:00|7179.4|7176.4|7180|7177|7180.2|7177.2|7179.3|7176.3|0
1629935700000|2021-08-25 23:55:00|7180.2|7177.2|7180.3|7175.3|7180.3|7177.2|7178.2|7175.2|0
1629936000000|2021-08-26 00:00:00|7180.5|7175.5|7178.9|7173.9|7180.6|7175.6|7177.5|7172.5|0
1629936300000|2021-08-26 00:05:00|7178.8|7173.8|7177.1|7172.1|7179.1|7174.1|7176.7|7171.7|0
1629936600000|2021-08-26 00:10:00|7177|7172|7177.4|7172.4|7178.2|7173.2|7176.6|7171.6|0
1629936900000|2021-08-26 00:15:00|7177.3|7172.3|7177.3|7172.3|7177.9|7172.9|7176.8|7171.8|0
1629937200000|2021-08-26 00:20:00|7177.2|7172.2|7171.9|7166.9|7177.7|7172.7|7171.9|7166.9|0
1629937500000|2021-08-26 00:25:00|7172|7167|7173.3|7168.3|7173.6|7168.6|7170.7|7165.7|0
1629937800000|2021-08-26 00:30:00|7173.4|7168.4|7173.8|7168.8|7174.1|7169.1|7172.8|7167.8|0
1629938100000|2021-08-26 00:35:00|7173.9|7168.9|7173.4|7168.4|7174|7169|7172.8|7167.8|0
1629938400000|2021-08-26 00:40:00|7173.5|7168.5|7173.9|7168.9|7174.3|7169.3|7172.7|7167.7|0
1629938700000|2021-08-26 00:45:00|7174|7169|7174.3|7169.3|7174.8|7169.8|7173.1|7168.1|0
1629939000000|2021-08-26 00:50:00|7174.2|7169.2|7173.3|7168.3|7174.2|7169.2|7173|7168|0
1629939300000|2021-08-26 00:55:00|7173.2|7168.2|7174.1|7169.1|7174.3|7169.3|7173|7168|0
1629939600000|2021-08-26 01:00:00|7174|7169|7172.3|7167.3|7174|7169|7171.7|7166.7|0
1629939900000|2021-08-26 01:05:00|7172.4|7167.4|7169.7|7164.7|7172.7|7167.7|7169.6|7164.6|0
1629940200000|2021-08-26 01:10:00|7169.6|7164.6|7170.6|7165.6|7170.6|7165.6|7168.6|7163.6|0
1629940500000|2021-08-26 01:15:00|7170.5|7165.5|7171.4|7166.4|7172.2|7167.2|7169.3|7164.3|0
1629940800000|2021-08-26 01:20:00|7171.5|7166.5|7170.3|7165.3|7171.9|7166.9|7169.4|7164.4|0
1629941100000|2021-08-26 01:25:00|7170.4|7165.4|7170.9|7165.9|7171.4|7166.4|7170|7165|0
1629941400000|2021-08-26 01:30:00|7170.8|7165.8|7168.2|7163.2|7171.3|7166.3|7168.1|7163.1|0
1629941700000|2021-08-26 01:35:00|7168.1|7163.1|7170.1|7165.1|7170.5|7165.5|7167.4|7162.4|0
1629942000000|2021-08-26 01:40:00|7170.2|7165.2|7169.7|7164.7|7170.4|7165.4|7169.1|7164.1|0
1629942300000|2021-08-26 01:45:00|7169.8|7164.8|7171.2|7166.2|7171.2|7166.2|7169.5|7164.5|0
1629942600000|2021-08-26 01:50:00|7171|7166|7172|7167|7174.2|7169.2|7170.6|7165.6|0
1629942900000|2021-08-26 01:55:00|7172.2|7167.2|7170.9|7165.9|7172.2|7167.2|7170.8|7165.8|0
1629943200000|2021-08-26 02:00:00|7171.1|7166.1|7168.5|7163.5|7171.9|7166.9|7168.1|7163.1|0
1629943500000|2021-08-26 02:05:00|7168.6|7163.6|7163|7158|7168.8|7163.8|7160.5|7155.5|0
1629943800000|2021-08-26 02:10:00|7163.1|7158.1|7164.9|7159.9|7165.5|7160.5|7161.9|7156.9|0
1629944100000|2021-08-26 02:15:00|7165|7160|7164.2|7159.2|7165|7160|7163|7158|0
1629944400000|2021-08-26 02:20:00|7164.1|7159.1|7163.6|7158.6|7165|7160|7163.2|7158.2|0
1629944700000|2021-08-26 02:25:00|7163.7|7158.7|7163.2|7158.2|7164.4|7159.4|7163.2|7158.2|0
1629945000000|2021-08-26 02:30:00|7163.3|7158.3|7164|7159|7164|7159|7161.9|7156.9|0
1629945300000|2021-08-26 02:35:00|7163.9|7158.9|7164.6|7159.6|7165.1|7160.1|7163|7158|0
1629945600000|2021-08-26 02:40:00|7164.5|7159.5|7164.6|7159.6|7164.9|7159.9|7163.5|7158.5|0
1629945900000|2021-08-26 02:45:00|7164.5|7159.5|7166|7161|7166.3|7161.3|7164.2|7159.2|0
1629946200000|2021-08-26 02:50:00|7166.1|7161.1|7165.5|7160.5|7166.2|7161.2|7164.9|7159.9|0
1629946500000|2021-08-26 02:55:00|7165.6|7160.6|7165.9|7160.9|7166.1|7161.1|7165.1|7160.1|0
1629946800000|2021-08-26 03:00:00|7165.8|7160.8|7165.1|7160.1|7166|7161|7164.6|7159.6|0
1629947100000|2021-08-26 03:05:00|7164.9|7159.9|7164.1|7159.1|7165.2|7160.2|7163.8|7158.8|0
1629947400000|2021-08-26 03:10:00|7164.2|7159.2|7163.1|7158.1|7164.2|7159.2|7162.5|7157.5|0
1629947700000|2021-08-26 03:15:00|7163|7158|7164.3|7159.3|7164.5|7159.5|7163|7158|0
1629948000000|2021-08-26 03:20:00|7164.2|7159.2|7164.8|7159.8|7164.8|7159.8|7163.2|7158.2|0
1629948300000|2021-08-26 03:25:00|7164.9|7159.9|7165.1|7160.1|7165.3|7160.3|7164.4|7159.4|0
1629948600000|2021-08-26 03:30:00|7165.2|7160.2|7165.3|7160.3|7165.6|7160.6|7164.7|7159.7|0
1629948900000|2021-08-26 03:35:00|7165.2|7160.2|7165.8|7160.8|7166|7161|7164.4|7159.4|0
1629949200000|2021-08-26 03:40:00|7165.7|7160.7|7164.6|7159.6|7165.7|7160.7|7164.4|7159.4|0
1629949500000|2021-08-26 03:45:00|7164.7|7159.7|7164.2|7159.2|7165.1|7160.1|7164.1|7159.1|0
1629949800000|2021-08-26 03:50:00|7164.1|7159.1|7163.9|7158.9|7164.2|7159.2|7163.4|7158.4|0
1629950100000|2021-08-26 03:55:00|7163.8|7158.8|7164.4|7159.4|7164.7|7159.7|7163.4|7158.4|0
1629950400000|2021-08-26 04:00:00|7164.3|7159.3|7164|7159|7164.7|7159.7|7163.8|7158.8|0
1629950700000|2021-08-26 04:05:00|7164.1|7159.1|7163.3|7158.3|7164.1|7159.1|7162.6|7157.6|0
1629951000000|2021-08-26 04:10:00|7163.2|7158.2|7164.3|7159.3|7164.4|7159.4|7162.8|7157.8|0
1629951300000|2021-08-26 04:15:00|7164.2|7159.2|7164.6|7159.6|7164.9|7159.9|7164.2|7159.2|0
1629951600000|2021-08-26 04:20:00|7164.7|7159.7|7164.7|7159.7|7165.1|7160.1|7164.5|7159.5|0
1629951900000|2021-08-26 04:25:00|7164.6|7159.6|7165.2|7160.2|7165.5|7160.5|7164.6|7159.6|0
1629952200000|2021-08-26 04:30:00|7165.1|7160.1|7166.5|7161.5|7167|7162|7165|7160|0
1629952500000|2021-08-26 04:35:00|7166.6|7161.6|7165.7|7160.7|7166.8|7161.8|7165.6|7160.6|0
1629952800000|2021-08-26 04:40:00|7165.6|7160.6|7165.4|7160.4|7166|7161|7165.2|7160.2|0
1629953100000|2021-08-26 04:45:00|7165.5|7160.5|7165.3|7160.3|7165.6|7160.6|7164.9|7159.9|0
1629953400000|2021-08-26 04:50:00|7165.4|7160.4|7165.2|7160.2|7165.6|7160.6|7164.8|7159.8|0
1629953700000|2021-08-26 04:55:00|7165.1|7160.1|7164.9|7159.9|7165.3|7160.3|7164.1|7159.1|0
1629954000000|2021-08-26 05:00:00|7164.7|7159.7|7164.3|7159.3|7165.8|7160.8|7164.1|7159.1|0
1629954300000|2021-08-26 05:05:00|7164.2|7159.2|7165.6|7160.6|7165.8|7160.8|7163.8|7158.8|0
1629954600000|2021-08-26 05:10:00|7165.7|7160.7|7165.5|7160.5|7165.9|7160.9|7165.1|7160.1|0
1629954900000|2021-08-26 05:15:00|7165.6|7160.6|7166.6|7161.6|7166.6|7161.6|7164.9|7159.9|0
1629955200000|2021-08-26 05:20:00|7166.5|7161.5|7168.7|7163.7|7169.4|7164.4|7166.5|7161.5|0
1629955500000|2021-08-26 05:25:00|7168.8|7163.8|7168.9|7163.9|7169.2|7164.2|7167.7|7162.7|0
1629955800000|2021-08-26 05:30:00|7169|7164|7167.8|7162.8|7169.2|7164.2|7167.1|7162.1|0
1629956100000|2021-08-26 05:35:00|7167.9|7162.9|7167.7|7162.7|7168.1|7163.1|7166.9|7161.9|0
1629956400000|2021-08-26 05:40:00|7167.8|7162.8|7170.4|7165.4|7170.4|7165.4|7167.7|7162.7|0
1629956700000|2021-08-26 05:45:00|7170.3|7165.3|7169.6|7164.6|7170.3|7165.3|7169.1|7164.1|0
1629957000000|2021-08-26 05:50:00|7169.5|7164.5|7169.8|7164.8|7170.5|7165.5|7169.2|7164.2|0
1629957300000|2021-08-26 05:55:00|7169.9|7164.9|7169.7|7164.7|7170.3|7165.3|7169.4|7164.4|0
1629957600000|2021-08-26 06:00:00|7169.9|7164.9|7171|7166|7171|7166|7169|7164|0
1629957900000|2021-08-26 06:05:00|7170.9|7165.9|7169|7164|7171.1|7166.1|7168.8|7163.8|0
1629958200000|2021-08-26 06:10:00|7168.9|7163.9|7166.8|7161.8|7168.9|7163.9|7166.6|7161.6|0
1629958500000|2021-08-26 06:15:00|7166.9|7161.9|7167.9|7162.9|7168.1|7163.1|7166.6|7161.6|0
1629958800000|2021-08-26 06:20:00|7167.8|7162.8|7166.9|7161.9|7168.5|7163.5|7166.8|7161.8|0
1629959100000|2021-08-26 06:25:00|7166.8|7161.8|7165.6|7160.6|7168|7163|7165.2|7160.2|0
1629959400000|2021-08-26 06:30:00|7165.7|7160.7|7165.5|7160.5|7166.6|7161.6|7165.1|7160.1|0
1629959700000|2021-08-26 06:35:00|7165.4|7160.4|7162.6|7157.6|7165.8|7160.8|7162.6|7157.6|0
1629960000000|2021-08-26 06:40:00|7162.5|7157.5|7160.8|7155.8|7163.7|7158.7|7159.3|7154.3|0
1629960300000|2021-08-26 06:45:00|7160.7|7155.7|7159.6|7154.6|7161.6|7156.6|7158.1|7153.1|0
1629960600000|2021-08-26 06:50:00|7159.7|7154.7|7159.8|7154.8|7161.4|7156.4|7159.5|7154.5|0
1629960900000|2021-08-26 06:55:00|7160|7155|7158.8|7153.8|7161.2|7156.2|7158.8|7153.8|0
1629961200000|2021-08-26 07:00:00|7158.6|7153.6|7155.7|7150.7|7162.5|7157.5|7155.7|7150.7|0
1629961500000|2021-08-26 07:05:00|7155.8|7150.8|7153.4|7148.4|7158.9|7153.9|7150.6|7145.6|0
1629961800000|2021-08-26 07:10:00|7153.5|7148.5|7157.2|7152.2|7158.4|7153.4|7152.6|7147.6|0
1629962100000|2021-08-26 07:15:00|7157.4|7152.4|7159.2|7154.2|7159.6|7154.6|7156.1|7151.1|0
1629962400000|2021-08-26 07:20:00|7159.4|7154.4|7159.3|7154.3|7160.6|7155.6|7155.9|7150.9|0
1629962700000|2021-08-26 07:25:00|7159.2|7154.2|7165.3|7160.3|7166.5|7161.5|7158.8|7153.8|0
1629963000000|2021-08-26 07:30:00|7165.2|7160.2|7167.1|7162.1|7169.1|7164.1|7165.2|7160.2|0
1629963300000|2021-08-26 07:35:00|7167.3|7162.3|7167.2|7162.2|7170.6|7165.6|7167.2|7162.2|0
1629963600000|2021-08-26 07:40:00|7167.1|7162.1|7166.8|7161.8|7169|7164|7165.7|7160.7|0
1629963900000|2021-08-26 07:45:00|7166.7|7161.7|7168.1|7163.1|7168.2|7163.2|7166.2|7161.2|0
1629964200000|2021-08-26 07:50:00|7168|7163|7166.1|7161.1|7169.5|7164.5|7166.1|7161.1|0
1629964500000|2021-08-26 07:55:00|7166.2|7161.2|7168.1|7163.1|7169.6|7164.6|7166.1|7161.1|0
1629964800000|2021-08-26 08:00:00|7168.2|7163.2|7156.9|7153.9|7170.2|7167.2|7156|7153|0
1629965100000|2021-08-26 08:05:00|7156.1|7153.1|7151.2|7148.2|7159.3|7156.3|7149.3|7146.3|0
1629965400000|2021-08-26 08:10:00|7152.1|7149.1|7155.1|7152.1|7156.1|7153.1|7151|7148|0
1629965700000|2021-08-26 08:15:00|7155.4|7152.4|7157.6|7154.6|7159|7156|7154.2|7151.2|0
1629966000000|2021-08-26 08:20:00|7157.7|7154.7|7159.8|7156.8|7161|7158|7157.3|7154.3|0
1629966300000|2021-08-26 08:25:00|7159.7|7156.7|7153.8|7150.8|7159.8|7156.8|7153.8|7150.8|0
1629966600000|2021-08-26 08:30:00|7154|7151|7155.5|7152.5|7157.3|7154.3|7153.7|7150.7|0
1629966900000|2021-08-26 08:35:00|7155.7|7152.7|7155.1|7152.1|7158.2|7155.2|7155.1|7152.1|0
1629967200000|2021-08-26 08:40:00|7154|7151|7152.7|7149.7|7154|7151|7151.8|7148.8|0
1629967500000|2021-08-26 08:45:00|7152.8|7149.8|7151.6|7148.6|7153.6|7150.6|7151.1|7148.1|0
1629967800000|2021-08-26 08:50:00|7151.9|7148.9|7152.6|7149.6|7153.3|7150.3|7151.7|7148.7|0
1629968100000|2021-08-26 08:55:00|7152.7|7149.7|7152.3|7149.3|7153.2|7150.2|7152.1|7149.1|0
1629968400000|2021-08-26 09:00:00|7153.4|7150.4|7151.7|7148.7|7153.6|7150.6|7151.7|7148.7|0
1629968700000|2021-08-26 09:05:00|7151.8|7148.8|7152|7149|7152.3|7149.3|7151|7148|0
1629969000000|2021-08-26 09:10:00|7153.7|7150.7|7150.9|7147.9|7153.7|7150.7|7150.7|7147.7|0
1629969300000|2021-08-26 09:15:00|7151|7148|7155.5|7152.5|7155.9|7152.9|7150.9|7147.9|0
1629969600000|2021-08-26 09:20:00|7155.7|7152.7|7156.1|7153.1|7156.3|7153.3|7154.6|7151.6|0
1629969900000|2021-08-26 09:25:00|7156|7153|7157.1|7154.1|7158.7|7155.7|7156|7153|0
1629970200000|2021-08-26 09:30:00|7156.9|7153.9|7155.8|7152.8|7156.9|7153.9|7154.6|7151.6|0
1629970500000|2021-08-26 09:35:00|7156|7153|7155.4|7152.4|7156.6|7153.6|7154.8|7151.8|0
1629970800000|2021-08-26 09:40:00|7155.8|7152.8|7156.5|7153.5|7156.7|7153.7|7155.7|7152.7|0
1629971100000|2021-08-26 09:45:00|7155.7|7152.7|7155.8|7152.8|7155.9|7152.9|7155.6|7152.6|0
1629971400000|2021-08-26 09:50:00|7155.9|7152.9|7156|7153|7156.2|7153.2|7155.2|7152.2|0
1629971700000|2021-08-26 09:55:00|7155.8|7152.8|7156.4|7153.4|7156.8|7153.8|7155.8|7152.8|0
1629972000000|2021-08-26 10:00:00|7156.6|7153.6|7156.3|7153.3|7156.8|7153.8|7156|7153|0
1629972300000|2021-08-26 10:05:00|7156.4|7153.4|7158.5|7155.5|7159.4|7156.4|7156.4|7153.4|0
1629972600000|2021-08-26 10:10:00|7158.4|7155.4|7159.1|7156.1|7160.5|7157.5|7158|7155|0
1629972900000|2021-08-26 10:15:00|7159|7156|7158.2|7155.2|7159.3|7156.3|7158|7155|0
1629973200000|2021-08-26 10:20:00|7158|7155|7157.5|7154.5|7160.4|7157.4|7157.2|7154.2|0
1629973500000|2021-08-26 10:25:00|7157.4|7154.4|7155.9|7152.9|7157.4|7154.4|7155.2|7152.2|0
1629973800000|2021-08-26 10:30:00|7155.7|7152.7|7155.6|7152.6|7157.3|7154.3|7155|7152|0
1629974100000|2021-08-26 10:35:00|7155.8|7152.8|7155.5|7152.5|7156|7153|7155.3|7152.3|0
1629974400000|2021-08-26 10:40:00|7155.4|7152.4|7153.8|7150.8|7155.9|7152.9|7153.8|7150.8|0
1629974700000|2021-08-26 10:45:00|7154|7151|7156.5|7153.5|7156.6|7153.6|7154|7151|0
1629975000000|2021-08-26 10:50:00|7156.4|7153.4|7156.6|7153.6|7157|7154|7155|7152|0
1629975300000|2021-08-26 10:55:00|7156.9|7153.9|7156.6|7153.6|7157.3|7154.3|7156.2|7153.2|0
1629975600000|2021-08-26 11:00:00|7159|7156|7158.3|7155.3|7159.5|7156.5|7156.9|7153.9|0
1629975900000|2021-08-26 11:05:00|7158.2|7155.2|7157.8|7154.8|7158.4|7155.4|7157.5|7154.5|0
1629976200000|2021-08-26 11:10:00|7157.6|7154.6|7158.9|7155.9|7159.2|7156.2|7157.6|7154.6|0
1629976500000|2021-08-26 11:15:00|7159|7156|7160.9|7157.9|7160.9|7157.9|7158.5|7155.5|0
1629976800000|2021-08-26 11:20:00|7160.8|7157.8|7166.1|7163.1|7166.2|7163.2|7160.8|7157.8|0
1629977100000|2021-08-26 11:25:00|7166|7163|7165.8|7162.8|7166.3|7163.3|7165.2|7162.2|0
1629977400000|2021-08-26 11:30:00|7165.6|7162.6|7163.5|7160.5|7165.7|7162.7|7163.2|7160.2|0
1629977700000|2021-08-26 11:35:00|7163.7|7160.7|7164.2|7161.2|7164.8|7161.8|7163.7|7160.7|0
1629978000000|2021-08-26 11:40:00|7164.3|7161.3|7164.5|7161.5|7164.9|7161.9|7163.6|7160.6|0
1629978300000|2021-08-26 11:45:00|7164.3|7161.3|7164.7|7161.7|7165.5|7162.5|7164|7161|0
1629978600000|2021-08-26 11:50:00|7164.8|7161.8|7165.1|7162.1|7165.5|7162.5|7163.7|7160.7|0
1629978900000|2021-08-26 11:55:00|7165|7162|7163.8|7160.8|7165.1|7162.1|7163.7|7160.7|0
1629979200000|2021-08-26 12:00:00|7163.7|7160.7|7163.6|7160.6|7164.2|7161.2|7162.7|7159.7|0
1629979500000|2021-08-26 12:05:00|7163.7|7160.7|7164.8|7161.8|7164.8|7161.8|7162.5|7159.5|0
1629979800000|2021-08-26 12:10:00|7164.7|7161.7|7165.4|7162.4|7165.4|7162.4|7164.1|7161.1|0
1629980100000|2021-08-26 12:15:00|7165.6|7162.6|7168.4|7165.4|7169|7166|7165.6|7162.6|0
1629980400000|2021-08-26 12:20:00|7168.2|7165.2|7169.6|7166.6|7170.4|7167.4|7168|7165|0
1629980700000|2021-08-26 12:25:00|7169.5|7166.5|7170.9|7167.9|7171.1|7168.1|7169.1|7166.1|0
1629981000000|2021-08-26 12:30:00|7171|7168|7171|7168|7171.3|7168.3|7169.8|7166.8|0
1629981300000|2021-08-26 12:35:00|7170.9|7167.9|7161|7158|7170.9|7167.9|7159.5|7156.5|0
1629981600000|2021-08-26 12:40:00|7161.3|7158.3|7161.1|7158.1|7161.7|7158.7|7159|7156|0
1629981900000|2021-08-26 12:45:00|7160.9|7157.9|7162.1|7159.1|7163.1|7160.1|7160.6|7157.6|0
1629982200000|2021-08-26 12:50:00|7162.2|7159.2|7160.8|7157.8|7162.4|7159.4|7160|7157|0
1629982500000|2021-08-26 12:55:00|7160.5|7157.5|7160.7|7157.7|7162.4|7159.4|7160.2|7157.2|0
1629982800000|2021-08-26 13:00:00|7160.8|7157.8|7159.6|7156.6|7162.9|7159.9|7159.3|7156.3|0
1629983100000|2021-08-26 13:05:00|7159.2|7156.2|7162|7159|7162.2|7159.2|7157.4|7154.4|0
1629983400000|2021-08-26 13:10:00|7161.7|7158.7|7160.4|7157.4|7161.7|7158.7|7158.7|7155.7|0
1629983700000|2021-08-26 13:15:00|7160.6|7157.6|7158.2|7155.2|7161.3|7158.3|7158.2|7155.2|0
1629984000000|2021-08-26 13:20:00|7158.4|7155.4|7160|7157|7160.9|7157.9|7158.4|7155.4|0
1629984300000|2021-08-26 13:25:00|7167.6|7164.6|7169.4|7166.4|7171.4|7168.4|7163.9|7160.9|0
1629984600000|2021-08-26 13:30:00|7171.2|7168.2|7183.8|7182|7184.5|7182.7|7169.2|7167.1|0
1629984900000|2021-08-26 13:35:00|7183.7|7181.9|7187.2|7185.4|7190.3|7188.5|7175.9|7174.1|0
1629985200000|2021-08-26 13:40:00|7188.1|7186.3|7192.9|7191.1|7193.3|7191.5|7181.7|7179.9|0
1629985500000|2021-08-26 13:45:00|7193.1|7191.3|7194.9|7193.1|7200.7|7198.9|7192.1|7190.3|0
1629985800000|2021-08-26 13:50:00|7194.3|7192.5|7187|7185.2|7197.2|7195.4|7184.8|7183|0
1629986100000|2021-08-26 13:55:00|7186.8|7185|7184.4|7182.6|7191.5|7189.7|7181.4|7179.6|0
1629986400000|2021-08-26 14:00:00|7184.5|7182.7|7196.2|7194.4|7196.5|7194.7|7184|7182.2|0
1629986700000|2021-08-26 14:05:00|7196.3|7194.5|7192.8|7191|7199|7197.2|7191.2|7189.4|0
1629987000000|2021-08-26 14:10:00|7192.7|7190.9|7190.8|7189|7197|7195.2|7190.4|7188.6|0
1629987300000|2021-08-26 14:15:00|7190.5|7188.7|7189.3|7187.5|7191|7189.2|7183.4|7181.6|0
1629987600000|2021-08-26 14:20:00|7189.4|7187.6|7175.8|7174|7191.5|7189.7|7174.5|7172.7|0
1629987900000|2021-08-26 14:25:00|7176|7174.2|7160.6|7158.8|7176|7174.2|7146.7|7144.9|0
1629988200000|2021-08-26 14:30:00|7162.1|7160.3|7161.3|7159.5|7170.3|7168.5|7159.9|7158.1|0
1629988500000|2021-08-26 14:35:00|7160.8|7159|7159.6|7157.8|7173|7171.2|7157|7155.2|0
1629988800000|2021-08-26 14:40:00|7159.3|7157.5|7146.9|7145.1|7159.4|7157.6|7142.9|7141.1|0
1629989100000|2021-08-26 14:45:00|7147.8|7146|7146.5|7144.7|7155.8|7154|7145.2|7143.4|0
1629989400000|2021-08-26 14:50:00|7146.8|7145|7140.9|7139.1|7150.8|7149|7137.5|7135.7|0
1629989700000|2021-08-26 14:55:00|7140.6|7138.8|7143.7|7141.9|7146|7144.2|7136|7134.2|0
1629990000000|2021-08-26 15:00:00|7143.6|7141.8|7123.4|7121.6|7143.8|7142|7118.8|7117|0
1629990300000|2021-08-26 15:05:00|7123.5|7121.7|7134.2|7132.4|7134.4|7132.6|7113.6|7111.8|0
1629990600000|2021-08-26 15:10:00|7133.7|7131.9|7145.7|7143.9|7146.6|7144.8|7133.3|7131.5|0
1629990900000|2021-08-26 15:15:00|7145.9|7144.1|7156.8|7155|7160.3|7158.5|7145.9|7144.1|0
1629991200000|2021-08-26 15:20:00|7157.3|7155.5|7157.8|7156|7165.1|7163.3|7156.5|7154.7|0
1629991500000|2021-08-26 15:25:00|7158.5|7156.7|7158.4|7156.6|7163.2|7161.4|7155.8|7154|0
1629991800000|2021-08-26 15:30:00|7158.7|7156.9|7153.1|7151.3|7160.1|7158.3|7151.1|7149.3|0
1629992100000|2021-08-26 15:35:00|7153.7|7151.9|7161.5|7159.7|7161.5|7159.7|7150.9|7149.1|0
1629992400000|2021-08-26 15:40:00|7162.8|7161|7149.2|7147.4|7165|7163.2|7148|7146.2|0
1629992700000|2021-08-26 15:45:00|7148.9|7147.1|7151.6|7149.8|7153.2|7151.4|7145.7|7143.9|0
1629993000000|2021-08-26 15:50:00|7152.3|7150.5|7159.2|7157.4|7160.4|7158.6|7151.1|7149.3|0
1629993300000|2021-08-26 15:55:00|7159.1|7157.3|7162.7|7160.9|7163.2|7161.4|7156.6|7154.8|0
1629993600000|2021-08-26 16:00:00|7163.2|7161.4|7174.2|7172.4|7174.5|7172.7|7161.9|7160.1|0
1629993900000|2021-08-26 16:05:00|7174.6|7172.8|7171.5|7169.7|7177.1|7175.3|7171.1|7169.3|0
1629994200000|2021-08-26 16:10:00|7172.1|7170.3|7168.4|7166.6|7173.1|7171.3|7166.6|7164.8|0
1629994500000|2021-08-26 16:15:00|7168.9|7167.1|7165.9|7164.1|7169.4|7167.6|7165.8|7164|0
1629994800000|2021-08-26 16:20:00|7166.1|7164.3|7170.9|7169.1|7172.5|7170.7|7166.1|7164.3|0
1629995100000|2021-08-26 16:25:00|7170.7|7168.9|7175.5|7173.7|7175.6|7173.8|7170.4|7168.6|0
1629995400000|2021-08-26 16:30:00|7175.6|7173.8|7173.4|7171.6|7175.9|7174.1|7168.3|7166.5|0
1629995700000|2021-08-26 16:35:00|7173.2|7171.4|7168|7166.2|7173.4|7171.6|7168|7166.2|0
1629996000000|2021-08-26 16:40:00|7168.1|7166.3|7169.7|7167.9|7172.1|7170.3|7167.8|7166|0
1629996300000|2021-08-26 16:45:00|7170.1|7168.3|7166.9|7165.1|7170.4|7168.6|7165.6|7163.8|0
1629996600000|2021-08-26 16:50:00|7166.8|7165|7162.3|7160.5|7169.3|7167.5|7162.1|7160.3|0
1629996900000|2021-08-26 16:55:00|7162.4|7160.6|7166.7|7164.9|7167.7|7165.9|7162|7160.2|0
1629997200000|2021-08-26 17:00:00|7166.9|7165.1|7161|7159.2|7167.2|7165.4|7159.5|7157.7|0
1629997500000|2021-08-26 17:05:00|7161.1|7159.3|7161.5|7159.7|7164.3|7162.5|7159.8|7158|0
1629997800000|2021-08-26 17:10:00|7161.6|7159.8|7164.9|7163.1|7165|7163.2|7161.6|7159.8|0
1629998100000|2021-08-26 17:15:00|7164.8|7163|7159.3|7157.5|7165.5|7163.7|7159.2|7157.4|0
1629998400000|2021-08-26 17:20:00|7159.4|7157.6|7145.4|7143.6|7159.7|7157.9|7145.4|7143.6|0
1629998700000|2021-08-26 17:25:00|7145.6|7143.8|7148.4|7146.6|7150|7148.2|7143.8|7142|0
1629999000000|2021-08-26 17:30:00|7148.1|7146.3|7150.7|7148.9|7151.8|7150|7145.5|7143.7|0
1629999300000|2021-08-26 17:35:00|7150.6|7148.8|7148.6|7146.8|7151.6|7149.8|7148.5|7146.7|0
1629999600000|2021-08-26 17:40:00|7148.7|7146.9|7150.9|7149.1|7152.3|7150.5|7148.6|7146.8|0
1629999900000|2021-08-26 17:45:00|7150.8|7149|7146.3|7144.5|7151.3|7149.5|7146.3|7144.5|0
1630000200000|2021-08-26 17:50:00|7146.5|7144.7|7150.1|7148.3|7150.7|7148.9|7146.5|7144.7|0
1630000500000|2021-08-26 17:55:00|7150|7148.2|7153.6|7151.8|7156.6|7154.8|7150|7148.2|0
1630000800000|2021-08-26 18:00:00|7153.5|7151.7|7148.3|7146.5|7156.5|7154.7|7147.5|7145.7|0
1630001100000|2021-08-26 18:05:00|7149.4|7147.6|7144.3|7142.5|7150.5|7148.7|7143.7|7141.9|0
1630001400000|2021-08-26 18:10:00|7144.4|7142.6|7143.3|7141.5|7146.2|7144.4|7141.5|7139.7|0
1630001700000|2021-08-26 18:15:00|7143|7141.2|7145.7|7143.9|7148.1|7146.3|7143|7141.2|0
1630002000000|2021-08-26 18:20:00|7145.8|7144|7149.6|7147.8|7151.5|7149.7|7145|7143.2|0
1630002300000|2021-08-26 18:25:00|7150|7148.2|7151.1|7149.3|7153.2|7151.4|7147.8|7146|0
1630002600000|2021-08-26 18:30:00|7151|7149.2|7151.5|7149.7|7153.7|7151.9|7149.1|7147.3|0
1630002900000|2021-08-26 18:35:00|7151.8|7150|7151.9|7150.1|7152.6|7150.8|7148.6|7146.8|0
1630003200000|2021-08-26 18:40:00|7151.1|7149.3|7146.8|7145|7152.1|7150.3|7146.2|7144.4|0
1630003500000|2021-08-26 18:45:00|7147.2|7145.4|7141.6|7139.8|7149.1|7147.3|7141.5|7139.7|0
1630003800000|2021-08-26 18:50:00|7140.9|7139.1|7141.6|7139.8|7142.1|7140.3|7139.1|7137.3|0
1630004100000|2021-08-26 18:55:00|7141.5|7139.7|7134.7|7132.9|7141.6|7139.8|7134.5|7132.7|0
1630004400000|2021-08-26 19:00:00|7133.6|7131.8|7127.4|7125.6|7134.1|7132.3|7126.5|7124.7|0
1630004700000|2021-08-26 19:05:00|7127.3|7125.5|7121.3|7119.5|7127.6|7125.8|7117.2|7115.4|0
1630005000000|2021-08-26 19:10:00|7122|7120.2|7123.6|7121.8|7125.7|7123.9|7117.3|7115.5|0
1630005300000|2021-08-26 19:15:00|7123.9|7122.1|7132.1|7130.3|7132.3|7130.5|7120.9|7119.1|0
1630005600000|2021-08-26 19:20:00|7132.4|7130.6|7128.5|7126.7|7133.2|7131.4|7126.5|7124.7|0
1630005900000|2021-08-26 19:25:00|7128.7|7126.9|7130.4|7128.6|7131.1|7129.3|7124.4|7122.6|0
1630006200000|2021-08-26 19:30:00|7130.3|7128.5|7132.2|7130.4|7134.9|7133.1|7128.8|7127|0
1630006500000|2021-08-26 19:35:00|7132.9|7131.1|7125.8|7124|7135.6|7133.8|7125.4|7123.6|0
1630006800000|2021-08-26 19:40:00|7126.1|7124.3|7127.9|7126.1|7136.1|7134.3|7125.5|7123.7|0
1630007100000|2021-08-26 19:45:00|7128|7126.2|7128.5|7126.7|7131.4|7129.6|7124.4|7122.6|0
1630007400000|2021-08-26 19:50:00|7129.2|7127.4|7125.5|7123.7|7131.6|7129.8|7123.9|7122.1|0
1630007700000|2021-08-26 19:55:00|7125.6|7123.8|7124.2|7122.4|7132.4|7130.6|7124.2|7122.4|0
1630008000000|2021-08-26 20:00:00|7124.8|7121.8|7123.5|7120.5|7129.1|7126.1|7122.6|7119.6|0
1630008300000|2021-08-26 20:05:00|7123.6|7120.6|7117.9|7114.9|7123.6|7120.6|7117.2|7114.2|0
1630008600000|2021-08-26 20:10:00|7117.7|7114.7|7118.5|7115.5|7119.4|7116.4|7117.2|7114.2|0
1630008900000|2021-08-26 20:15:00|7118.4|7115.4|7120.7|7117.7|7120.9|7117.9|7118.4|7115.4|0
1630009200000|2021-08-26 20:20:00|7120|7117|7121.6|7118.6|7121.7|7118.7|7119.5|7116.5|0
1630009500000|2021-08-26 20:25:00|7121.4|7118.4|7121.8|7118.8|7122|7119|7120.8|7117.8|0
1630009800000|2021-08-26 20:30:00|7122|7119|7120.4|7117.4|7122|7119|7120.4|7117.4|0
1630010100000|2021-08-26 20:35:00|7120.3|7117.3|7120.7|7117.7|7121.5|7118.5|7119.7|7116.7|0
1630010400000|2021-08-26 20:40:00|7120.6|7117.6|7120.8|7117.8|7121.3|7118.3|7120.2|7117.2|0
1630010700000|2021-08-26 20:45:00|7120.7|7117.7|7121.3|7118.3|7121.5|7118.5|7120.7|7117.7|0
1630011000000|2021-08-26 20:50:00|7121.4|7118.4|7122.2|7119.2|7122.2|7119.2|7121.4|7118.4|0
1630011300000|2021-08-26 20:55:00|7122|7119|7121.8|7118.8|7122.5|7119.5|7121.8|7118.8|0
1630011600000|2021-08-26 21:00:00|7121.7|7118.7|7122.6|7119.6|7122.7|7119.7|7121.7|7118.7|0
1630011900000|2021-08-26 21:05:00|7122.5|7119.5|7122.6|7119.6|7123.3|7120.3|7122.4|7119.4|0
1630012200000|2021-08-26 21:10:00|7122.5|7119.5|7122.4|7119.4|7122.7|7119.7|7122|7119|0
1630012500000|2021-08-26 21:15:00|7122.5|7119.5|7120.7|7117.7|7122.8|7119.8|7120.6|7117.6|0
1630012800000|2021-08-26 21:20:00|7120.8|7117.8|7120.8|7117.8|7121|7118|7120.1|7117.1|0
1630013100000|2021-08-26 21:25:00|7120|7117|7120.5|7117.5|7120.8|7117.8|7120|7117|0
1630013400000|2021-08-26 21:30:00|7120.4|7117.4|7121.1|7118.1|7121.8|7118.8|7120.2|7117.2|0
1630013700000|2021-08-26 21:35:00|7121|7118|7120.9|7117.9|7121.1|7118.1|7120.9|7117.9|0
1630014000000|2021-08-26 21:40:00|7121.7|7118.7|7120.6|7117.6|7121.7|7118.7|7120.6|7117.6|0
1630014300000|2021-08-26 21:45:00|7120.9|7117.9|7121.1|7118.1|7121.5|7118.5|7120.6|7117.6|0
1630014600000|2021-08-26 21:50:00|7121|7118|7121.1|7118.1|7121.3|7118.3|7120.9|7117.9|0
1630014900000|2021-08-26 21:55:00|7121|7118|7120.9|7117.9|7121.4|7118.4|7120.8|7117.8|0
1630015200000|2021-08-26 22:00:00|7120.8|7117.8|7119.8|7116.8|7120.8|7117.8|7119.8|7116.8|0
1630015500000|2021-08-26 22:05:00|7119.7|7116.7|7120.4|7117.4|7120.4|7117.4|7119.5|7116.5|0
1630015800000|2021-08-26 22:10:00|7120.3|7117.3|7121.6|7118.6|7121.6|7118.6|7120|7117|0
1630016100000|2021-08-26 22:15:00|7121|7118|7121.8|7118.8|7121.8|7118.8|7121|7118|0
1630016400000|2021-08-26 22:20:00|7121.9|7118.9|7121.9|7118.9|7121.9|7118.9|7121.7|7118.7|0
1630016700000|2021-08-26 22:25:00|7121.8|7118.8|7121.3|7118.3|7121.8|7118.8|7121.3|7118.3|0
1630017000000|2021-08-26 22:30:00|7121.4|7118.4|7121.5|7118.5|7121.5|7118.5|7121.2|7118.2|0
1630017300000|2021-08-26 22:35:00|7121.7|7118.7|7122|7119|7122|7119|7121.5|7118.5|0
1630017600000|2021-08-26 22:40:00|7121.9|7118.9|7119.9|7116.9|7122|7119|7119.3|7116.3|0
1630017900000|2021-08-26 22:45:00|7120.4|7117.4|7119.7|7116.7|7120.5|7117.5|7119.1|7116.1|0
1630018200000|2021-08-26 22:50:00|7119.9|7116.9|7119.3|7116.3|7119.9|7116.9|7119.3|7116.3|0
1630018500000|2021-08-26 22:55:00|7119.8|7116.8|7119.6|7116.6|7120|7117|7119.6|7116.6|0
1630018800000|2021-08-26 23:00:00|7119.8|7116.8|7118.3|7115.3|7119.8|7116.8|7118.3|7115.3|0
1630019100000|2021-08-26 23:05:00|7118.2|7115.2|7118|7115|7118.4|7115.4|7117.9|7114.9|0
1630019400000|2021-08-26 23:10:00|7118.3|7115.3|7118.4|7115.4|7118.9|7115.9|7117.9|7114.9|0
1630019700000|2021-08-26 23:15:00|7118.2|7115.2|7118.3|7115.3|7118.5|7115.5|7117.9|7114.9|0
1630020000000|2021-08-26 23:20:00|7117.8|7114.8|7117.7|7114.7|7118.2|7115.2|7117.3|7114.3|0
1630020300000|2021-08-26 23:25:00|7118.4|7115.4|7119.1|7116.1|7119.1|7116.1|7117.8|7114.8|0
1630020600000|2021-08-26 23:30:00|7118.7|7115.7|7118.6|7115.6|7118.7|7115.7|7118|7115|0
1630020900000|2021-08-26 23:35:00|7118.7|7115.7|7118|7115|7118.7|7115.7|7118|7115|0
1630021200000|2021-08-26 23:40:00|7117.8|7114.8|7116.9|7113.9|7118.4|7115.4|7116.7|7113.7|0
1630021500000|2021-08-26 23:45:00|7117|7114|7117|7114|7117.3|7114.3|7116.2|7113.2|0
1630021800000|2021-08-26 23:50:00|7117.1|7114.1|7117.3|7114.3|7117.5|7114.5|7116.6|7113.6|0
1630022100000|2021-08-26 23:55:00|7117.2|7114.2|7120.2|7115.2|7120.6|7116.3|7117.2|7114.2|0
1630022400000|2021-08-27 00:00:00|7120.1|7115.1|7119.4|7114.4|7120.5|7115.5|7115.9|7110.9|0
1630022700000|2021-08-27 00:05:00|7119.8|7114.8|7118.7|7113.7|7121.1|7116.1|7118.3|7113.3|0
1630023000000|2021-08-27 00:10:00|7118.6|7113.6|7117.7|7112.7|7119.3|7114.3|7116.7|7111.7|0
1630023300000|2021-08-27 00:15:00|7117.6|7112.6|7116.4|7111.4|7118.7|7113.7|7116.2|7111.2|0
1630023600000|2021-08-27 00:20:00|7116.3|7111.3|7114.9|7109.9|7116.7|7111.7|7114.4|7109.4|0
1630023900000|2021-08-27 00:25:00|7115|7110|7116.4|7111.4|7116.7|7111.7|7114.3|7109.3|0
1630024200000|2021-08-27 00:30:00|7116.3|7111.3|7116.4|7111.4|7116.8|7111.8|7115.4|7110.4|0
1630024500000|2021-08-27 00:35:00|7116.3|7111.3|7117.4|7112.4|7117.7|7112.7|7115.8|7110.8|0
1630024800000|2021-08-27 00:40:00|7117.3|7112.3|7118|7113|7118.5|7113.5|7117|7112|0
1630025100000|2021-08-27 00:45:00|7118.1|7113.1|7117.1|7112.1|7118.1|7113.1|7116.9|7111.9|0
1630025400000|2021-08-27 00:50:00|7117.2|7112.2|7119.8|7114.8|7120.7|7115.7|7117.2|7112.2|0
1630025700000|2021-08-27 00:55:00|7119.9|7114.9|7120.5|7115.5|7121.1|7116.1|7119.2|7114.2|0
1630026000000|2021-08-27 01:00:00|7120.4|7115.4|7119.9|7114.9|7121.4|7116.4|7119.9|7114.9|0
1630026300000|2021-08-27 01:05:00|7120|7115|7120.4|7115.4|7120.9|7115.9|7119.8|7114.8|0
1630026600000|2021-08-27 01:10:00|7120.5|7115.5|7120.7|7115.7|7121.1|7116.1|7120|7115|0
1630026900000|2021-08-27 01:15:00|7120.6|7115.6|7124.1|7119.1|7125.2|7120.2|7120.2|7115.2|0
1630027200000|2021-08-27 01:20:00|7124|7119|7123.9|7118.9|7124.9|7119.9|7123.6|7118.6|0
1630027500000|2021-08-27 01:25:00|7124.2|7119.2|7127|7122|7127.9|7122.9|7124|7119|0
1630027800000|2021-08-27 01:30:00|7126.7|7121.7|7127.7|7122.7|7128|7123|7126.3|7121.3|0
1630028100000|2021-08-27 01:35:00|7127.6|7122.6|7129.5|7124.5|7129.9|7124.9|7127|7122|0
1630028400000|2021-08-27 01:40:00|7129.6|7124.6|7127.2|7122.2|7129.7|7124.7|7126.7|7121.7|0
1630028700000|2021-08-27 01:45:00|7127.4|7122.4|7128.2|7123.2|7128.4|7123.4|7126.8|7121.8|0
1630029000000|2021-08-27 01:50:00|7128.1|7123.1|7126.5|7121.5|7128.3|7123.3|7126.4|7121.4|0
1630029300000|2021-08-27 01:55:00|7126.4|7121.4|7127|7122|7127.9|7122.9|7126.3|7121.3|0
1630029600000|2021-08-27 02:00:00|7126.9|7121.9|7133.7|7128.7|7134.4|7129.4|7126.9|7121.9|0
1630029900000|2021-08-27 02:05:00|7133.6|7128.6|7138.3|7133.3|7138.6|7133.6|7133.6|7128.6|0
1630030200000|2021-08-27 02:10:00|7138.2|7133.2|7137.9|7132.9|7138.2|7133.2|7136.7|7131.7|0
1630030500000|2021-08-27 02:15:00|7138|7133|7137.3|7132.3|7138|7133|7136.8|7131.8|0
1630030800000|2021-08-27 02:20:00|7137.4|7132.4|7138|7133|7138.5|7133.5|7137.1|7132.1|0
1630031100000|2021-08-27 02:25:00|7137.9|7132.9|7140.8|7135.8|7141.5|7136.5|7137.9|7132.9|0
1630031400000|2021-08-27 02:30:00|7140.9|7135.9|7141.4|7136.4|7143.3|7138.3|7140.3|7135.3|0
1630031700000|2021-08-27 02:35:00|7141.3|7136.3|7140.6|7135.6|7142|7137|7139.9|7134.9|0
1630032000000|2021-08-27 02:40:00|7140.7|7135.7|7141.1|7136.1|7141.2|7136.2|7140.2|7135.2|0
1630032300000|2021-08-27 02:45:00|7141.2|7136.2|7139.8|7134.8|7141.8|7136.8|7139.6|7134.6|0
1630032600000|2021-08-27 02:50:00|7139.7|7134.7|7140.3|7135.3|7141.8|7136.8|7139.7|7134.7|0
1630032900000|2021-08-27 02:55:00|7140.2|7135.2|7139.5|7134.5|7140.6|7135.6|7139.5|7134.5|0
1630033200000|2021-08-27 03:00:00|7139.6|7134.6|7139.2|7134.2|7140.2|7135.2|7138.7|7133.7|0
1630033500000|2021-08-27 03:05:00|7139.1|7134.1|7140.1|7135.1|7140.1|7135.1|7139.1|7134.1|0
1630033800000|2021-08-27 03:10:00|7140|7135|7139.1|7134.1|7140.6|7135.6|7139|7134|0
1630034100000|2021-08-27 03:15:00|7139|7134|7139.9|7134.9|7139.9|7134.9|7138.4|7133.4|0
1630034400000|2021-08-27 03:20:00|7140.1|7135.1|7140|7135|7140.5|7135.5|7139.2|7134.2|0
1630034700000|2021-08-27 03:25:00|7140.1|7135.1|7140.2|7135.2|7141|7136|7139.6|7134.6|0
1630035000000|2021-08-27 03:30:00|7140.1|7135.1|7140.2|7135.2|7140.5|7135.5|7139|7134|0
1630035300000|2021-08-27 03:35:00|7140.1|7135.1|7140.3|7135.3|7140.8|7135.8|7139.8|7134.8|0
1630035600000|2021-08-27 03:40:00|7140.4|7135.4|7140.4|7135.4|7140.7|7135.7|7140.1|7135.1|0
1630035900000|2021-08-27 03:45:00|7140.3|7135.3|7141.4|7136.4|7141.5|7136.5|7140.2|7135.2|0
1630036200000|2021-08-27 03:50:00|7141.3|7136.3|7141.3|7136.3|7141.7|7136.7|7141.1|7136.1|0
1630036500000|2021-08-27 03:55:00|7141.2|7136.2|7140.4|7135.4|7141.4|7136.4|7140.2|7135.2|0
1630036800000|2021-08-27 04:00:00|7140.5|7135.5|7141.3|7136.3|7141.3|7136.3|7140.4|7135.4|0
1630037100000|2021-08-27 04:05:00|7141.4|7136.4|7140.8|7135.8|7141.4|7136.4|7140.7|7135.7|0
1630037400000|2021-08-27 04:10:00|7140.9|7135.9|7141.2|7136.2|7141.5|7136.5|7140.8|7135.8|0
1630037700000|2021-08-27 04:15:00|7141.3|7136.3|7142.1|7137.1|7142.1|7137.1|7141|7136|0
1630038000000|2021-08-27 04:20:00|7142|7137|7143.7|7138.7|7145.3|7140.3|7142|7137|0
1630038300000|2021-08-27 04:25:00|7143.6|7138.6|7143.5|7138.5|7144.6|7139.6|7143.2|7138.2|0
1630038600000|2021-08-27 04:30:00|7143.6|7138.6|7142.8|7137.8|7144.2|7139.2|7142.4|7137.4|0
1630038900000|2021-08-27 04:35:00|7142.7|7137.7|7142.3|7137.3|7142.8|7137.8|7142|7137|0
1630039200000|2021-08-27 04:40:00|7142.4|7137.4|7142.8|7137.8|7142.9|7137.9|7142.3|7137.3|0
1630039500000|2021-08-27 04:45:00|7142.7|7137.7|7143|7138|7143.2|7138.2|7142.6|7137.6|0
1630039800000|2021-08-27 04:50:00|7143.1|7138.1|7142.3|7137.3|7143.4|7138.4|7142.2|7137.2|0
1630040100000|2021-08-27 04:55:00|7142.4|7137.4|7142.8|7137.8|7143.3|7138.3|7142.3|7137.3|0
1630040400000|2021-08-27 05:00:00|7142.9|7137.9|7142.6|7137.6|7143.7|7138.7|7142.3|7137.3|0
1630040700000|2021-08-27 05:05:00|7142.5|7137.5|7138.3|7133.3|7142.8|7137.8|7137.3|7132.3|0
1630041000000|2021-08-27 05:10:00|7138.4|7133.4|7138.9|7133.9|7139.3|7134.3|7138.2|7133.2|0
1630041300000|2021-08-27 05:15:00|7138.8|7133.8|7139.6|7134.6|7139.6|7134.6|7138.4|7133.4|0
1630041600000|2021-08-27 05:20:00|7139.5|7134.5|7140.2|7135.2|7140.8|7135.8|7139.4|7134.4|0
1630041900000|2021-08-27 05:25:00|7140.3|7135.3|7140.8|7135.8|7141|7136|7140.1|7135.1|0
1630042200000|2021-08-27 05:30:00|7140.7|7135.7|7141.7|7136.7|7143.5|7138.5|7140.3|7135.3|0
1630042500000|2021-08-27 05:35:00|7141.8|7136.8|7138.6|7133.6|7141.9|7136.9|7138.4|7133.4|0
1630042800000|2021-08-27 05:40:00|7138.5|7133.5|7139.6|7134.6|7139.6|7134.6|7138.3|7133.3|0
1630043100000|2021-08-27 05:45:00|7139.7|7134.7|7138.8|7133.8|7140.1|7135.1|7138.1|7133.1|0
1630043400000|2021-08-27 05:50:00|7138.9|7133.9|7138.3|7133.3|7139.4|7134.4|7137.4|7132.4|0
1630043700000|2021-08-27 05:55:00|7138|7133|7138.7|7133.7|7138.9|7133.9|7137.9|7132.9|0
1630044000000|2021-08-27 06:00:00|7138.8|7133.8|7142.4|7137.4|7143|7138|7137.1|7132.1|0
1630044300000|2021-08-27 06:05:00|7142.3|7137.3|7141.9|7136.9|7145|7140|7141.8|7136.8|0
1630044600000|2021-08-27 06:10:00|7142|7137|7141.8|7136.8|7142.9|7137.9|7141.6|7136.6|0
1630044900000|2021-08-27 06:15:00|7141.7|7136.7|7141.9|7136.9|7142.9|7137.9|7140.4|7135.4|0
1630045200000|2021-08-27 06:20:00|7141.8|7136.8|7142.9|7137.9|7143.3|7138.3|7139.8|7134.8|0
1630045500000|2021-08-27 06:25:00|7143|7138|7142.2|7137.2|7143.1|7138.1|7141.1|7136.1|0
1630045800000|2021-08-27 06:30:00|7142.1|7137.1|7143.6|7138.6|7145.2|7140.2|7141.8|7136.8|0
1630046100000|2021-08-27 06:35:00|7143.8|7138.8|7144.2|7139.2|7145.3|7140.3|7143.8|7138.8|0
1630046400000|2021-08-27 06:40:00|7144.3|7139.3|7144.1|7139.1|7144.6|7139.6|7142.6|7137.6|0
1630046700000|2021-08-27 06:45:00|7144|7139|7141.6|7136.6|7144.1|7139.1|7141.1|7136.1|0
1630047000000|2021-08-27 06:50:00|7141.5|7136.5|7140.5|7135.5|7142.5|7137.5|7140.4|7135.4|0
1630047300000|2021-08-27 06:55:00|7140.6|7135.6|7139.1|7134.1|7141|7136|7138.5|7133.5|0
1630047600000|2021-08-27 07:00:00|7138.4|7133.4|7136.6|7131.6|7138.9|7133.9|7134.3|7129.3|0
1630047900000|2021-08-27 07:05:00|7136.4|7131.4|7135.5|7130.5|7136.8|7131.8|7134.9|7129.9|0
1630048200000|2021-08-27 07:10:00|7135.4|7130.4|7135.6|7130.6|7137.3|7132.3|7135.1|7130.1|0
1630048500000|2021-08-27 07:15:00|7135.5|7130.5|7134.9|7129.9|7136|7131|7134|7129|0
1630048800000|2021-08-27 07:20:00|7134.8|7129.8|7135.7|7130.7|7136.9|7131.9|7134.8|7129.8|0
1630049100000|2021-08-27 07:25:00|7135.5|7130.5|7140.1|7135.1|7140.7|7135.7|7135.4|7130.4|0
1630049400000|2021-08-27 07:30:00|7140.2|7135.2|7140.5|7135.5|7142.5|7137.5|7139.7|7134.7|0
1630049700000|2021-08-27 07:35:00|7140.6|7135.6|7135.7|7130.7|7142.2|7137.2|7135.6|7130.6|0
1630050000000|2021-08-27 07:40:00|7135.6|7130.6|7134.3|7129.3|7136.1|7131.1|7134|7129|0
1630050300000|2021-08-27 07:45:00|7134.4|7129.4|7133.4|7128.4|7134.8|7129.8|7132.8|7127.8|0
1630050600000|2021-08-27 07:50:00|7133.5|7128.5|7134.4|7129.4|7135|7130|7133|7128|0
1630050900000|2021-08-27 07:55:00|7134.5|7129.5|7134.4|7129.4|7135.7|7130.7|7134.2|7129.2|0
1630051200000|2021-08-27 08:00:00|7134.5|7129.5|7128.8|7125.8|7135.8|7132.8|7125.4|7122.4|0
1630051500000|2021-08-27 08:05:00|7128.7|7125.7|7125|7122|7130.1|7127.1|7124.8|7121.8|0
1630051800000|2021-08-27 08:10:00|7125.2|7122.2|7124.8|7121.8|7126|7123|7120.2|7117.2|0
1630052100000|2021-08-27 08:15:00|7124.3|7121.3|7119.7|7116.7|7128.5|7125.5|7118.7|7115.7|0
1630052400000|2021-08-27 08:20:00|7118.6|7115.6|7120.6|7117.6|7121.1|7118.1|7117.2|7114.2|0
1630052700000|2021-08-27 08:25:00|7120.7|7117.7|7122.6|7119.6|7123.3|7120.3|7116.3|7113.3|0
1630053000000|2021-08-27 08:30:00|7121.5|7118.5|7121.9|7118.9|7123.7|7120.7|7120.5|7117.5|0
1630053300000|2021-08-27 08:35:00|7121.5|7118.5|7125.7|7122.7|7125.8|7122.8|7120.8|7117.8|0
1630053600000|2021-08-27 08:40:00|7125.8|7122.8|7126.9|7123.9|7126.9|7123.9|7124|7121|0
1630053900000|2021-08-27 08:45:00|7127|7124|7127.6|7124.6|7128.3|7125.3|7125.3|7122.3|0
1630054200000|2021-08-27 08:50:00|7127.5|7124.5|7125.2|7122.2|7127.6|7124.6|7125|7122|0
1630054500000|2021-08-27 08:55:00|7125.1|7122.1|7125.9|7122.9|7126.5|7123.5|7124.7|7121.7|0
1630054800000|2021-08-27 09:00:00|7125.7|7122.7|7125.2|7122.2|7126.5|7123.5|7123.8|7120.8|0
1630055100000|2021-08-27 09:05:00|7125.1|7122.1|7128.6|7125.6|7129.3|7126.3|7124.4|7121.4|0
1630055400000|2021-08-27 09:10:00|7128.7|7125.7|7123.2|7120.2|7128.8|7125.8|7123.1|7120.1|0
1630055700000|2021-08-27 09:15:00|7123|7120|7126|7123|7126.1|7123.1|7122.3|7119.3|0
1630056000000|2021-08-27 09:20:00|7125.7|7122.7|7128.3|7125.3|7128.3|7125.3|7125.4|7122.4|0
1630056300000|2021-08-27 09:25:00|7128.4|7125.4|7126.2|7123.2|7128.7|7125.7|7126.2|7123.2|0
1630056600000|2021-08-27 09:30:00|7126.3|7123.3|7128|7125|7128.3|7125.3|7125.8|7122.8|0
1630056900000|2021-08-27 09:35:00|7128.1|7125.1|7128.7|7125.7|7128.9|7125.9|7128.1|7125.1|0
1630057200000|2021-08-27 09:40:00|7128.6|7125.6|7128.4|7125.4|7128.9|7125.9|7127.1|7124.1|0
1630057500000|2021-08-27 09:45:00|7128.3|7125.3|7128.7|7125.7|7130.8|7127.8|7127.1|7124.1|0
1630057800000|2021-08-27 09:50:00|7128.2|7125.2|7128.9|7125.9|7129.2|7126.2|7127|7124|0
1630058100000|2021-08-27 09:55:00|7129|7126|7130.5|7127.5|7131|7128|7127.9|7124.9|0
1630058400000|2021-08-27 10:00:00|7130.4|7127.4|7130.8|7127.8|7130.9|7127.9|7127.4|7124.4|0
1630058700000|2021-08-27 10:05:00|7130.9|7127.9|7128.4|7125.4|7131|7128|7127.6|7124.6|0
1630059000000|2021-08-27 10:10:00|7128.3|7125.3|7128.8|7125.8|7129.7|7126.7|7127.8|7124.8|0
1630059300000|2021-08-27 10:15:00|7129|7126|7126.2|7123.2|7129.1|7126.1|7126.1|7123.1|0
1630059600000|2021-08-27 10:20:00|7126.3|7123.3|7126.3|7123.3|7127.8|7124.8|7125.8|7122.8|0
1630059900000|2021-08-27 10:25:00|7126.2|7123.2|7128.4|7125.4|7128.7|7125.7|7126.2|7123.2|0
1630060200000|2021-08-27 10:30:00|7128.5|7125.5|7128.1|7125.1|7128.6|7125.6|7127.6|7124.6|0
1630060500000|2021-08-27 10:35:00|7128.3|7125.3|7126.9|7123.9|7128.4|7125.4|7126.5|7123.5|0
1630060800000|2021-08-27 10:40:00|7127|7124|7127.3|7124.3|7127.6|7124.6|7126.5|7123.5|0
1630061100000|2021-08-27 10:45:00|7127.4|7124.4|7128.1|7125.1|7128.1|7125.1|7127.1|7124.1|0
1630061400000|2021-08-27 10:50:00|7128|7125|7127.5|7124.5|7128|7125|7126.7|7123.7|0
1630061700000|2021-08-27 10:55:00|7127.6|7124.6|7127.1|7124.1|7127.6|7124.6|7126.8|7123.8|0
1630062000000|2021-08-27 11:00:00|7126.3|7123.3|7127.8|7124.8|7127.9|7124.9|7124.2|7121.2|0
1630062300000|2021-08-27 11:05:00|7127.9|7124.9|7128.8|7125.8|7129.8|7126.8|7127.9|7124.9|0
1630062600000|2021-08-27 11:10:00|7128.9|7125.9|7131.2|7128.2|7131.3|7128.3|7128.9|7125.9|0
1630062900000|2021-08-27 11:15:00|7131.3|7128.3|7131.5|7128.5|7132.8|7129.8|7131.2|7128.2|0
1630063200000|2021-08-27 11:20:00|7131.6|7128.6|7130.7|7127.7|7132.4|7129.4|7130.4|7127.4|0
1630063500000|2021-08-27 11:25:00|7130.6|7127.6|7133.7|7130.7|7133.7|7130.7|7130.1|7127.1|0
1630063800000|2021-08-27 11:30:00|7133.6|7130.6|7135.1|7132.1|7135.1|7132.1|7133.6|7130.6|0
1630064100000|2021-08-27 11:35:00|7135.3|7132.3|7134.4|7131.4|7135.7|7132.7|7134.3|7131.3|0
1630064400000|2021-08-27 11:40:00|7134.5|7131.5|7135.4|7132.4|7135.6|7132.6|7134.5|7131.5|0
1630064700000|2021-08-27 11:45:00|7135.3|7132.3|7128.2|7125.2|7135.3|7132.3|7127.9|7124.9|0
1630065000000|2021-08-27 11:50:00|7128.4|7125.4|7131.3|7128.3|7131.3|7128.3|7128.2|7125.2|0
1630065300000|2021-08-27 11:55:00|7131.2|7128.2|7132.1|7129.1|7132.4|7129.4|7131.1|7128.1|0
1630065600000|2021-08-27 12:00:00|7132.2|7129.2|7131|7128|7133.1|7130.1|7129.9|7126.9|0
1630065900000|2021-08-27 12:05:00|7130.9|7127.9|7131.1|7128.1|7131.3|7128.3|7130.4|7127.4|0
1630066200000|2021-08-27 12:10:00|7130.9|7127.9|7131.3|7128.3|7131.8|7128.8|7130.6|7127.6|0
1630066500000|2021-08-27 12:15:00|7131.2|7128.2|7132|7129|7132.5|7129.5|7130.7|7127.7|0
1630066800000|2021-08-27 12:20:00|7132.2|7129.2|7131|7128|7132.2|7129.2|7130.5|7127.5|0
1630067100000|2021-08-27 12:25:00|7131.1|7128.1|7129.3|7126.3|7131.3|7128.3|7129.1|7126.1|0
1630067400000|2021-08-27 12:30:00|7129.2|7126.2|7130.3|7127.3|7130.5|7127.5|7129.1|7126.1|0
1630067700000|2021-08-27 12:35:00|7130.4|7127.4|7132.8|7129.8|7132.9|7129.9|7129.8|7126.8|0
1630068000000|2021-08-27 12:40:00|7132.9|7129.9|7135.5|7132.5|7137.2|7134.2|7132.2|7129.2|0
1630068300000|2021-08-27 12:45:00|7135.4|7132.4|7137.9|7134.9|7138.5|7135.5|7135.4|7132.4|0
1630068600000|2021-08-27 12:50:00|7138|7135|7137.9|7134.9|7138.3|7135.3|7137.1|7134.1|0
1630068900000|2021-08-27 12:55:00|7138.1|7135.1|7138.7|7135.7|7139.9|7136.9|7138.1|7135.1|0
1630069200000|2021-08-27 13:00:00|7138.5|7135.5|7138.2|7135.2|7139.3|7136.3|7137.5|7134.5|0
1630069500000|2021-08-27 13:05:00|7138.3|7135.3|7137.6|7134.6|7139|7136|7137.5|7134.5|0
1630069800000|2021-08-27 13:10:00|7137.8|7134.8|7134|7131|7137.8|7134.8|7133.9|7130.9|0
1630070100000|2021-08-27 13:15:00|7134.2|7131.2|7132.5|7129.5|7134.2|7131.2|7131.8|7128.8|0
1630070400000|2021-08-27 13:20:00|7132.4|7129.4|7132.9|7129.9|7133.2|7130.2|7131.9|7128.9|0
1630070700000|2021-08-27 13:25:00|7131.5|7128.5|7126|7123|7133.2|7130.2|7126|7123|0
1630071000000|2021-08-27 13:30:00|7125.4|7122.4|7125.9|7124.1|7140|7138.2|7116.4|7114.6|0
1630071300000|2021-08-27 13:35:00|7126|7124.2|7130.3|7128.5|7147.8|7146|7124.6|7122.8|0
1630071600000|2021-08-27 13:40:00|7130.8|7129|7148.3|7146.5|7151.7|7149.9|7130.7|7128.9|0
1630071900000|2021-08-27 13:45:00|7148.4|7146.6|7138.2|7136.4|7154.1|7152.3|7133.9|7132.1|0
1630072200000|2021-08-27 13:50:00|7137.7|7135.9|7133.2|7131.4|7143.3|7141.5|7131.1|7129.3|0
1630072500000|2021-08-27 13:55:00|7132.9|7131.1|7132.3|7130.5|7135.6|7133.8|7125.8|7124|0
1630072800000|2021-08-27 14:00:00|7132.8|7131|7160.5|7158.7|7160.9|7159.1|7121.2|7119.4|0
1630073100000|2021-08-27 14:05:00|7160.3|7158.5|7168.6|7166.8|7168.6|7166.8|7155.4|7153.6|0
1630073400000|2021-08-27 14:10:00|7168.9|7167.1|7178.2|7176.4|7179.4|7177.6|7167.9|7166.1|0
1630073700000|2021-08-27 14:15:00|7177.6|7175.8|7189.5|7187.7|7189.8|7188|7177.6|7175.8|0
1630074000000|2021-08-27 14:20:00|7189.7|7187.9|7174|7172.2|7193.1|7191.3|7173.7|7171.9|0
1630074300000|2021-08-27 14:25:00|7173.8|7172|7173.5|7171.7|7178.2|7176.4|7163.7|7161.9|0
1630074600000|2021-08-27 14:30:00|7173.8|7172|7176.5|7174.7|7180|7178.2|7173.7|7171.9|0
1630074900000|2021-08-27 14:35:00|7176.9|7175.1|7173|7171.2|7177.3|7175.5|7167.1|7165.3|0
1630075200000|2021-08-27 14:40:00|7172.7|7170.9|7173.8|7172|7176.6|7174.8|7164.8|7163|0
1630075500000|2021-08-27 14:45:00|7173.1|7171.3|7178.6|7176.8|7178.8|7177|7167.7|7165.9|0
1630075800000|2021-08-27 14:50:00|7178.7|7176.9|7181.7|7179.9|7183.8|7182|7178.7|7176.9|0
1630076100000|2021-08-27 14:55:00|7181.8|7180|7179.3|7177.5|7187.7|7185.9|7179.3|7177.5|0
1630076400000|2021-08-27 15:00:00|7180.1|7178.3|7180|7178.2|7184.6|7182.8|7180|7178.2|0
1630076700000|2021-08-27 15:05:00|7179.9|7178.1|7173.3|7171.5|7181|7179.2|7173.3|7171.5|0
1630077000000|2021-08-27 15:10:00|7172.8|7171|7176.7|7174.9|7178.3|7176.5|7172.2|7170.4|0
1630077300000|2021-08-27 15:15:00|7176.2|7174.4|7174.4|7172.6|7177.3|7175.5|7169.8|7168|0
1630077600000|2021-08-27 15:20:00|7174.2|7172.4|7173.8|7172|7175.8|7174|7172.1|7170.3|0
1630077900000|2021-08-27 15:25:00|7174|7172.2|7167.9|7166.1|7175.1|7173.3|7167.4|7165.6|0
1630078200000|2021-08-27 15:30:00|7168|7166.2|7169.7|7167.9|7171.1|7169.3|7165.9|7164.1|0
1630078500000|2021-08-27 15:35:00|7169.4|7167.6|7172.7|7170.9|7173.3|7171.5|7168|7166.2|0
1630078800000|2021-08-27 15:40:00|7172.8|7171|7177.3|7175.5|7177.4|7175.6|7171.2|7169.4|0
1630079100000|2021-08-27 15:45:00|7177.5|7175.7|7178.5|7176.7|7178.8|7177|7174.5|7172.7|0
1630079400000|2021-08-27 15:50:00|7179|7177.2|7177.5|7175.7|7180|7178.2|7175.2|7173.4|0
1630079700000|2021-08-27 15:55:00|7176.9|7175.1|7182.4|7180.6|7183.1|7181.3|7176.7|7174.9|0
1630080000000|2021-08-27 16:00:00|7182.5|7180.7|7187.4|7185.6|7188.1|7186.3|7181.1|7179.3|0
1630080300000|2021-08-27 16:05:00|7187.9|7186.1|7186.8|7185|7190.1|7188.3|7185.5|7183.7|0
1630080600000|2021-08-27 16:10:00|7186.7|7184.9|7187.5|7185.7|7187.5|7185.7|7183.7|7181.9|0
1630080900000|2021-08-27 16:15:00|7187.3|7185.5|7180.3|7178.5|7187.3|7185.5|7179.2|7177.4|0
1630081200000|2021-08-27 16:20:00|7180.4|7178.6|7181.4|7179.6|7182.4|7180.6|7178.1|7176.3|0
1630081500000|2021-08-27 16:25:00|7181.6|7179.8|7179.6|7177.8|7181.6|7179.8|7179.6|7177.8|0
1630081800000|2021-08-27 16:30:00|7179.5|7177.7|7178.8|7177|7180.7|7178.9|7177.7|7175.9|0
1630082100000|2021-08-27 16:35:00|7178.7|7176.9|7180.8|7179|7181.3|7179.5|7178|7176.2|0
1630082400000|2021-08-27 16:40:00|7180.7|7178.9|7181.4|7179.6|7182.3|7180.5|7180|7178.2|0
1630082700000|2021-08-27 16:45:00|7181.5|7179.7|7180|7178.2|7182.8|7181|7179.2|7177.4|0
1630083000000|2021-08-27 16:50:00|7180.2|7178.4|7181.7|7179.9|7182.2|7180.4|7179.8|7178|0
1630083300000|2021-08-27 16:55:00|7181.9|7180.1|7183.3|7181.5|7184.3|7182.5|7181.9|7180.1|0
1630083600000|2021-08-27 17:00:00|7183.5|7181.7|7186.9|7185.1|7187.1|7185.3|7183.1|7181.3|0
1630083900000|2021-08-27 17:05:00|7186.8|7185|7187.9|7186.1|7189.6|7187.8|7186.4|7184.6|0
1630084200000|2021-08-27 17:10:00|7188.2|7186.4|7186.2|7184.4|7188.2|7186.4|7185.7|7183.9|0
1630084500000|2021-08-27 17:15:00|7186.1|7184.3|7185.4|7183.6|7186.8|7185|7184.6|7182.8|0
1630084800000|2021-08-27 17:20:00|7185.6|7183.8|7190.4|7188.6|7190.5|7188.7|7185.2|7183.4|0
1630085100000|2021-08-27 17:25:00|7190.5|7188.7|7190.2|7188.4|7191.2|7189.4|7188.8|7187|0
1630085400000|2021-08-27 17:30:00|7190.3|7188.5|7193.3|7191.5|7194.9|7193.1|7189.9|7188.1|0
1630085700000|2021-08-27 17:35:00|7193.4|7191.6|7197.4|7195.6|7197.4|7195.6|7192.7|7190.9|0
1630086000000|2021-08-27 17:40:00|7197.3|7195.5|7196.5|7194.7|7199.5|7197.7|7196.4|7194.6|0
1630086300000|2021-08-27 17:45:00|7196.3|7194.5|7196.4|7194.6|7196.8|7195|7194.4|7192.6|0
1630086600000|2021-08-27 17:50:00|7196.3|7194.5|7195.1|7193.3|7197.2|7195.4|7194.5|7192.7|0
1630086900000|2021-08-27 17:55:00|7195.2|7193.4|7194.9|7193.1|7196.1|7194.3|7193.4|7191.6|0
1630087200000|2021-08-27 18:00:00|7195.1|7193.3|7192.6|7190.8|7195.7|7193.9|7192.6|7190.8|0
1630087500000|2021-08-27 18:05:00|7192.7|7190.9|7191.4|7189.6|7193.2|7191.4|7190.8|7189|0
1630087800000|2021-08-27 18:10:00|7191.5|7189.7|7191.4|7189.6|7191.6|7189.8|7189.2|7187.4|0
1630088100000|2021-08-27 18:15:00|7191.7|7189.9|7188.5|7186.7|7192|7190.2|7186.8|7185|0
1630088400000|2021-08-27 18:20:00|7188.7|7186.9|7188.8|7187|7189.9|7188.1|7188.3|7186.5|0
1630088700000|2021-08-27 18:25:00|7188.9|7187.1|7192|7190.2|7192.2|7190.4|7188.9|7187.1|0
1630089000000|2021-08-27 18:30:00|7191.8|7190|7193.6|7191.8|7193.9|7192.1|7191.5|7189.7|0
1630089300000|2021-08-27 18:35:00|7193.7|7191.9|7195.2|7193.4|7197.9|7196.1|7193.4|7191.6|0
1630089600000|2021-08-27 18:40:00|7195.3|7193.5|7197.5|7195.7|7197.6|7195.8|7194.6|7192.8|0
1630089900000|2021-08-27 18:45:00|7197.4|7195.6|7200.4|7198.6|7200.6|7198.8|7196.3|7194.5|0
1630090200000|2021-08-27 18:50:00|7200.6|7198.8|7203.2|7201.4|7203.7|7201.9|7199.4|7197.6|0
1630090500000|2021-08-27 18:55:00|7202.8|7201|7207.7|7205.9|7208.6|7206.8|7202.7|7200.9|0
1630090800000|2021-08-27 19:00:00|7207.5|7205.7|7205|7203.2|7210.4|7208.6|7204.3|7202.5|0
1630091100000|2021-08-27 19:05:00|7205.6|7203.8|7206.9|7205.1|7208.6|7206.8|7204.3|7202.5|0
1630091400000|2021-08-27 19:10:00|7206.8|7205|7206|7204.2|7208.5|7206.7|7204.7|7202.9|0
1630091700000|2021-08-27 19:15:00|7205.8|7204|7206.2|7204.4|7208.9|7207.1|7204.2|7202.4|0
1630092000000|2021-08-27 19:20:00|7206.3|7204.5|7205.6|7203.8|7207.8|7206|7205.3|7203.5|0
1630092300000|2021-08-27 19:25:00|7205.5|7203.7|7204.9|7203.1|7207.2|7205.4|7204.4|7202.6|0
1630092600000|2021-08-27 19:30:00|7204.7|7202.9|7201.5|7199.7|7205.9|7204.1|7200.8|7199|0
1630092900000|2021-08-27 19:35:00|7201.4|7199.6|7200.5|7198.7|7203|7201.2|7200.3|7198.5|0
1630093200000|2021-08-27 19:40:00|7200.9|7199.1|7205.3|7203.5|7205.5|7203.7|7200.5|7198.7|0
1630093500000|2021-08-27 19:45:00|7205.4|7203.6|7204.5|7202.7|7207.6|7205.8|7204|7202.2|0
1630093800000|2021-08-27 19:50:00|7206.7|7204.9|7200.2|7198.4|7207.9|7206.1|7198.7|7196.9|0
1630094100000|2021-08-27 19:55:00|7200.1|7198.3|7198.6|7196.8|7201.6|7199.8|7198.6|7196.8|0
1630094400000|2021-08-27 20:00:00|7199.2|7196.2|7200.4|7197.4|7202.9|7199.9|7199.2|7196.2|0
1630094700000|2021-08-27 20:05:00|7200.5|7197.5|7198.5|7195.5|7200.7|7197.7|7198.2|7195.2|0
1630095000000|2021-08-27 20:10:00|7198.7|7195.7|7198.1|7195.1|7199.2|7196.2|7198.1|7195.1|0
1630095300000|2021-08-27 20:15:00|7198.2|7195.2|7198.4|7195.4|7198.8|7195.8|7198|7195|0
1630095600000|2021-08-27 20:20:00|7198.2|7195.2|7196.4|7193.4|7198.6|7195.6|7196.4|7193.4|0
1630095900000|2021-08-27 20:25:00|7196.3|7193.3|7195.7|7192.7|7196.3|7193.3|7194.9|7191.9|0
1630096200000|2021-08-27 20:30:00|7195.6|7192.6|7195.6|7192.6|7196.3|7193.3|7195.3|7192.3|0
1630096500000|2021-08-27 20:35:00|7195.4|7192.4|7194.9|7191.9|7195.6|7192.6|7194.8|7191.8|0
1630096800000|2021-08-27 20:40:00|7194.7|7191.7|7195.3|7192.3|7195.4|7192.4|7194.2|7191.2|0
1630097100000|2021-08-27 20:45:00|7195.1|7192.1|7194.6|7191.6|7195.5|7192.5|7194.5|7191.5|0
1630097400000|2021-08-27 20:50:00|7195.3|7192.3|7196.4|7193.4|7196.6|7193.6|7194.5|7191.5|0
1630097700000|2021-08-27 20:55:00|7196.1|7193.1|7196.8|7193.8|7197|7194|7195.5|7192.5|0
1630274400000|2021-08-29 22:00:00|7198.5|7193.5|7198.4|7193.4|7199.2|7194.2|7197.4|7192.4|0
1630274700000|2021-08-29 22:05:00|7198.6|7193.6|7201|7196|7201.6|7196.6|7197.9|7192.9|0
1630275000000|2021-08-29 22:10:00|7200.9|7195.9|7204|7199|7204|7199|7200.9|7195.9|0
1630275300000|2021-08-29 22:15:00|7203.9|7198.9|7202.1|7197.1|7204.4|7199.4|7202.1|7197.1|0
1630275600000|2021-08-29 22:20:00|7201.9|7196.9|7202.5|7197.5|7202.5|7197.5|7201.5|7196.5|0
1630275900000|2021-08-29 22:25:00|7202.4|7197.4|7202.8|7197.8|7203.1|7198.1|7202.1|7197.1|0
1630276200000|2021-08-29 22:30:00|7202.9|7197.9|7204.9|7199.9|7205.3|7200.3|7202.4|7197.4|0
1630276500000|2021-08-29 22:35:00|7204.8|7199.8|7204.3|7199.3|7205.6|7200.6|7204.1|7199.1|0
1630276800000|2021-08-29 22:40:00|7204.2|7199.2|7207.1|7202.1|7207.3|7202.3|7203.4|7198.4|0
1630277100000|2021-08-29 22:45:00|7207.2|7202.2|7206.9|7201.9|7207.7|7202.7|7206.9|7201.9|0
1630277400000|2021-08-29 22:50:00|7207|7202|7206.5|7201.5|7207.2|7202.2|7206.4|7201.4|0
1630277700000|2021-08-29 22:55:00|7206.4|7201.4|7206.9|7201.9|7207.2|7202.2|7206.1|7201.1|0
1630278000000|2021-08-29 23:00:00|7207|7202|7206.3|7201.3|7207.2|7202.2|7206|7201|0
1630278300000|2021-08-29 23:05:00|7206.2|7201.2|7206.1|7201.1|7206.6|7201.6|7205.5|7200.5|0
1630278600000|2021-08-29 23:10:00|7206.2|7201.2|7205.8|7200.8|7206.8|7201.8|7205.7|7200.7|0
1630278900000|2021-08-29 23:15:00|7205.9|7200.9|7206.5|7201.5|7206.5|7201.5|7205.8|7200.8|0
1630279200000|2021-08-29 23:20:00|7206.4|7201.4|7207.8|7202.8|7207.8|7202.8|7206.3|7201.3|0
1630279500000|2021-08-29 23:25:00|7207.7|7202.7|7206.6|7201.6|7207.9|7202.9|7206.5|7201.5|0
1630279800000|2021-08-29 23:30:00|7206.7|7201.7|7207.5|7202.5|7208.4|7203.4|7206.6|7201.6|0
1630280100000|2021-08-29 23:35:00|7207.6|7202.6|7211.4|7206.4|7212.7|7207.7|7207.4|7202.4|0
1630280400000|2021-08-29 23:40:00|7211.5|7206.5|7214.4|7209.4|7214.8|7209.8|7211.2|7206.2|0
1630280700000|2021-08-29 23:45:00|7214.3|7209.3|7212.7|7207.7|7214.3|7209.3|7212.4|7207.4|0
1630281000000|2021-08-29 23:50:00|7212.9|7207.9|7213|7208|7213.4|7208.4|7212.2|7207.2|0
1630281300000|2021-08-29 23:55:00|7212.9|7207.9|7213.3|7208.3|7214.5|7209.5|7212.8|7207.8|0
1630281600000|2021-08-30 00:00:00|7213.4|7208.4|7210.8|7205.8|7214.9|7209.9|7210.8|7205.8|0
1630281900000|2021-08-30 00:05:00|7210.7|7205.7|7210.2|7205.2|7211.3|7206.3|7209.4|7204.4|0
1630282200000|2021-08-30 00:10:00|7210.1|7205.1|7208.3|7203.3|7211|7206|7207.8|7202.8|0
1630282500000|2021-08-30 00:15:00|7208.2|7203.2|7207.8|7202.8|7208.4|7203.4|7206.7|7201.7|0
1630282800000|2021-08-30 00:20:00|7207.6|7202.6|7206.1|7201.1|7207.8|7202.8|7205.1|7200.1|0
1630283100000|2021-08-30 00:25:00|7206.2|7201.2|7206.1|7201.1|7206.6|7201.6|7205.2|7200.2|0
1630283400000|2021-08-30 00:30:00|7206|7201|7203.1|7198.1|7206.1|7201.1|7203|7198|0
1630283700000|2021-08-30 00:35:00|7203|7198|7203.1|7198.1|7203.7|7198.7|7201.7|7196.7|0
1630284000000|2021-08-30 00:40:00|7203|7198|7203.5|7198.5|7204|7199|7202.8|7197.8|0
1630284300000|2021-08-30 00:45:00|7203.4|7198.4|7203.7|7198.7|7203.8|7198.8|7202.8|7197.8|0
1630284600000|2021-08-30 00:50:00|7203.6|7198.6|7202.2|7197.2|7203.6|7198.6|7201.7|7196.7|0
1630284900000|2021-08-30 00:55:00|7202.1|7197.1|7202|7197|7203.1|7198.1|7201.5|7196.5|0
1630285200000|2021-08-30 01:00:00|7202.1|7197.1|7201.9|7196.9|7202.8|7197.8|7201.2|7196.2|0
1630285500000|2021-08-30 01:05:00|7202|7197|7202.8|7197.8|7203.2|7198.2|7201.1|7196.1|0
1630285800000|2021-08-30 01:10:00|7202.7|7197.7|7202.8|7197.8|7203.8|7198.8|7202.6|7197.6|0
1630286100000|2021-08-30 01:15:00|7202.9|7197.9|7203.7|7198.7|7204.5|7199.5|7200|7195|0
1630286400000|2021-08-30 01:20:00|7203.8|7198.8|7203.2|7198.2|7204|7199|7202.9|7197.9|0
1630286700000|2021-08-30 01:25:00|7203.3|7198.3|7204.4|7199.4|7204.9|7199.9|7202.9|7197.9|0
1630287000000|2021-08-30 01:30:00|7204.3|7199.3|7203.1|7198.1|7205.4|7200.4|7202.6|7197.6|0
1630287300000|2021-08-30 01:35:00|7203|7198|7199.6|7194.6|7203.1|7198.1|7199.5|7194.5|0
1630287600000|2021-08-30 01:40:00|7199.5|7194.5|7199.9|7194.9|7200.4|7195.4|7198.2|7193.2|0
1630287900000|2021-08-30 01:45:00|7199.8|7194.8|7200.1|7195.1|7201.1|7196.1|7199.6|7194.6|0
1630288200000|2021-08-30 01:50:00|7200.2|7195.2|7201.9|7196.9|7202.7|7197.7|7199.9|7194.9|0
1630288500000|2021-08-30 01:55:00|7202|7197|7203|7198|7203|7198|7201.6|7196.6|0
1630288800000|2021-08-30 02:00:00|7203.1|7198.1|7203.4|7198.4|7204.2|7199.2|7202.7|7197.7|0
1630289100000|2021-08-30 02:05:00|7203.5|7198.5|7201.7|7196.7|7203.9|7198.9|7200.8|7195.8|0
1630289400000|2021-08-30 02:10:00|7201.6|7196.6|7202.4|7197.4|7202.6|7197.6|7201.3|7196.3|0
1630289700000|2021-08-30 02:15:00|7202.5|7197.5|7205.4|7200.4|7205.4|7200.4|7202.4|7197.4|0
1630290000000|2021-08-30 02:20:00|7205.5|7200.5|7205.3|7200.3|7206.2|7201.2|7204.8|7199.8|0
1630290300000|2021-08-30 02:25:00|7205.2|7200.2|7204.7|7199.7|7205.3|7200.3|7204.2|7199.2|0
1630290600000|2021-08-30 02:30:00|7204.6|7199.6|7203.9|7198.9|7204.6|7199.6|7203.5|7198.5|0
1630290900000|2021-08-30 02:35:00|7204|7199|7204.4|7199.4|7204.7|7199.7|7203.8|7198.8|0
1630291200000|2021-08-30 02:40:00|7204.5|7199.5|7203.4|7198.4|7204.7|7199.7|7203.1|7198.1|0
1630291500000|2021-08-30 02:45:00|7203.3|7198.3|7203.6|7198.6|7203.7|7198.7|7203|7198|0
1630291800000|2021-08-30 02:50:00|7203.7|7198.7|7203.5|7198.5|7204|7199|7203.3|7198.3|0
1630292100000|2021-08-30 02:55:00|7203.4|7198.4|7204.4|7199.4|7205.1|7200.1|7202.9|7197.9|0
1630292400000|2021-08-30 03:00:00|7204.5|7199.5|7204.1|7199.1|7204.7|7199.7|7203.5|7198.5|0
1630292700000|2021-08-30 03:05:00|7204.2|7199.2|7204|7199|7204.9|7199.9|7203.8|7198.8|0
1630293000000|2021-08-30 03:10:00|7204.2|7199.2|7204.7|7199.7|7204.8|7199.8|7204|7199|0
1630293300000|2021-08-30 03:15:00|7204.8|7199.8|7204.8|7199.8|7205.3|7200.3|7204.2|7199.2|0
1630293600000|2021-08-30 03:20:00|7204.9|7199.9|7204.9|7199.9|7205.1|7200.1|7204|7199|0
1630293900000|2021-08-30 03:25:00|7205|7200|7205.6|7200.6|7206.1|7201.1|7204.7|7199.7|0
1630294200000|2021-08-30 03:30:00|7205.5|7200.5|7204.9|7199.9|7205.8|7200.8|7204.5|7199.5|0
1630294500000|2021-08-30 03:35:00|7205|7200|7205.9|7200.9|7206.4|7201.4|7204.9|7199.9|0
1630294800000|2021-08-30 03:40:00|7206|7201|7206.1|7201.1|7206.2|7201.2|7205.3|7200.3|0
1630295100000|2021-08-30 03:45:00|7206|7201|7205.7|7200.7|7206.2|7201.2|7204.9|7199.9|0
1630295400000|2021-08-30 03:50:00|7205.8|7200.8|7207.2|7202.2|7208.2|7203.2|7205.7|7200.7|0
1630295700000|2021-08-30 03:55:00|7207.3|7202.3|7207.7|7202.7|7208.4|7203.4|7207|7202|0
1630296000000|2021-08-30 04:00:00|7207.8|7202.8|7207|7202|7207.8|7202.8|7206.7|7201.7|0
1630296300000|2021-08-30 04:05:00|7207.1|7202.1|7207.7|7202.7|7208|7203|7207|7202|0
1630296600000|2021-08-30 04:10:00|7207.6|7202.6|7207.5|7202.5|7207.8|7202.8|7207.1|7202.1|0
1630296900000|2021-08-30 04:15:00|7207.6|7202.6|7207.1|7202.1|7207.8|7202.8|7206.9|7201.9|0
1630297200000|2021-08-30 04:20:00|7207|7202|7207.1|7202.1|7207.3|7202.3|7206.7|7201.7|0
1630297500000|2021-08-30 04:25:00|7207|7202|7206.6|7201.6|7207.1|7202.1|7206.5|7201.5|0
1630297800000|2021-08-30 04:30:00|7206.7|7201.7|7206.8|7201.8|7207.8|7202.8|7206.6|7201.6|0
1630298100000|2021-08-30 04:35:00|7206.7|7201.7|7206|7201|7207.1|7202.1|7205.7|7200.7|0
1630298400000|2021-08-30 04:40:00|7206.1|7201.1|7206.4|7201.4|7206.4|7201.4|7205.6|7200.6|0
1630298700000|2021-08-30 04:45:00|7206.3|7201.3|7205.3|7200.3|7206.3|7201.3|7205.3|7200.3|0
1630299000000|2021-08-30 04:50:00|7205.4|7200.4|7205.8|7200.8|7205.8|7200.8|7205.4|7200.4|0
1630299300000|2021-08-30 04:55:00|7205.7|7200.7|7205|7200|7206.2|7201.2|7204.3|7199.3|0
1630299600000|2021-08-30 05:00:00|7205.1|7200.1|7205.5|7200.5|10413.2|10408.2|7204.8|7199.8|0
1630299900000|2021-08-30 05:05:00|7205.6|7200.6|7205.2|7200.2|7206.2|7201.2|7204.1|7199.1|0
1630300200000|2021-08-30 05:10:00|7205.3|7200.3|7204.8|7199.8|7205.8|7200.8|7203.9|7198.9|0
1630300500000|2021-08-30 05:15:00|7204.7|7199.7|7206.2|7201.2|7206.6|7201.6|7204.5|7199.5|0
1630300800000|2021-08-30 05:20:00|7206.3|7201.3|7207.3|7202.3|7207.4|7202.4|7205.7|7200.7|0
1630301100000|2021-08-30 05:25:00|7207.6|7202.6|7208.7|7203.7|7209.2|7204.2|7207|7202|0
1630301400000|2021-08-30 05:30:00|7208.9|7203.9|7209.6|7204.6|7209.6|7204.6|7208|7203|0
1630301700000|2021-08-30 05:35:00|7209.5|7204.5|7208.5|7203.5|7209.5|7204.5|7208.3|7203.3|0
1630302000000|2021-08-30 05:40:00|7208.4|7203.4|7208.5|7203.5|7208.9|7203.9|7208.2|7203.2|0
1630302300000|2021-08-30 05:45:00|7208.4|7203.4|7207.8|7202.8|7208.6|7203.6|7207.6|7202.6|0
1630302600000|2021-08-30 05:50:00|7207.9|7202.9|7207.5|7202.5|7207.9|7202.9|7206.5|7201.5|0
1630302900000|2021-08-30 05:55:00|7207.6|7202.6|7206.7|7201.7|7207.8|7202.8|7206.6|7201.6|0
1630303200000|2021-08-30 06:00:00|7206.8|7201.8|7206.4|7201.4|7207.6|7202.6|7206.1|7201.1|0
1630303500000|2021-08-30 06:05:00|7206.3|7201.3|7205.1|7200.1|7206.4|7201.4|7204.1|7199.1|0
1630303800000|2021-08-30 06:10:00|7205.3|7200.3|7205.3|7200.3|7206.2|7201.2|7204.6|7199.6|0
1630304100000|2021-08-30 06:15:00|7205.4|7200.4|7205.1|7200.1|7206.2|7201.2|7204.6|7199.6|0
1630304400000|2021-08-30 06:20:00|7205|7200|7205.3|7200.3|7206|7201|7204.9|7199.9|0
1630304700000|2021-08-30 06:25:00|7205.5|7200.5|7205.7|7200.7|7206|7201|7205|7200|0
1630305000000|2021-08-30 06:30:00|7205.8|7200.8|7206.4|7201.4|7207|7202|7205.8|7200.8|0
1630305300000|2021-08-30 06:35:00|7206.6|7201.6|7205.7|7200.7|7206.6|7201.6|7205.1|7200.1|0
1630305600000|2021-08-30 06:40:00|7205.8|7200.8|7205.4|7200.4|7206.2|7201.2|7204.8|7199.8|0
1630305900000|2021-08-30 06:45:00|7205.5|7200.5|7206.5|7201.5|7206.7|7201.7|7205.1|7200.1|0
1630306200000|2021-08-30 06:50:00|7206.4|7201.4|7206.3|7201.3|7206.6|7201.6|7205.6|7200.6|0
1630306500000|2021-08-30 06:55:00|7206.4|7201.4|7206.2|7201.2|7206.7|7201.7|7205.6|7200.6|0
1630306800000|2021-08-30 07:00:00|7206.1|7201.1|7208|7203|7208.3|7203.3|7205.9|7200.9|0
1630307100000|2021-08-30 07:05:00|7207.9|7202.9|7207|7202|7210.4|7205.4|7206.9|7201.9|0
1630307400000|2021-08-30 07:10:00|7206.9|7201.9|7206.7|7201.7|7207|7202|7205.3|7200.3|0
1630307700000|2021-08-30 07:15:00|7206.6|7201.6|7207.2|7202.2|7207.3|7202.3|7205.5|7200.5|0
1630308000000|2021-08-30 07:20:00|7207.3|7202.3|7208.3|7203.3|7208.8|7203.8|7206.4|7201.4|0
1630308300000|2021-08-30 07:25:00|7208.5|7203.5|7205.8|7200.8|7209|7204|7205.7|7200.7|0
1630308600000|2021-08-30 07:30:00|7205.9|7200.9|7205.4|7200.4|7206.6|7201.6|7204.9|7199.9|0
1630308900000|2021-08-30 07:35:00|7205.3|7200.3|7205.5|7200.5|7205.7|7200.7|7204.6|7199.6|0
1630309200000|2021-08-30 07:40:00|7205.6|7200.6|7206.9|7201.9|7206.9|7201.9|7204|7199|0
1630309500000|2021-08-30 07:45:00|7206.8|7201.8|7208.2|7203.2|7208.3|7203.3|7206.4|7201.4|0
1630309800000|2021-08-30 07:50:00|7208.3|7203.3|7209.1|7204.1|7209.3|7204.3|7207.8|7202.8|0
1630310100000|2021-08-30 07:55:00|7208.9|7203.9|7209.5|7204.5|7210|7205|7208.3|7203.3|0
1630310400000|2021-08-30 08:00:00|7209.4|7204.4|7257.3|7254.3|7260|7257|7209.1|7204.1|0
1630310700000|2021-08-30 08:05:00|7258|7255|7256.8|7253.8|7265.3|7262.3|7230.2|7227.2|0
1630311000000|2021-08-30 08:10:00|7256.5|7253.5|7235.3|7232.3|7257.7|7254.7|7235.3|7232.3|0
1630311300000|2021-08-30 08:15:00|7235.4|7232.4|7243.8|7240.8|7243.8|7240.8|7235.2|7232.2|0
1630311600000|2021-08-30 08:20:00|7243.7|7240.7|7240.8|7237.8|7245.2|7242.2|7229.6|7226.6|0
1630311900000|2021-08-30 08:25:00|7241.1|7238.1|7233.4|7230.4|7242.3|7239.3|7231.2|7228.2|0
1630312200000|2021-08-30 08:30:00|7232.9|7229.9|7230.4|7227.4|7238.5|7235.5|7229.9|7226.9|0
1630312500000|2021-08-30 08:35:00|7229.9|7226.9|7238.3|7235.3|7239.2|7236.2|7228.9|7225.9|0
1630312800000|2021-08-30 08:40:00|7231.7|7228.7|7231|7228|7232.9|7229.9|7230.8|7227.8|0
1630313100000|2021-08-30 08:45:00|7231.1|7228.1|7232.2|7229.2|7239.4|7236.4|7231.1|7228.1|0
1630313400000|2021-08-30 08:50:00|7232.3|7229.3|7231.2|7228.2|7234.1|7231.1|7231|7228|0
1630313700000|2021-08-30 08:55:00|7231.3|7228.3|7231.6|7228.6|7232|7229|7224.7|7221.7|0
1630314000000|2021-08-30 09:00:00|7231.5|7228.5|7231.6|7228.6|7233.3|7230.3|7230.5|7227.5|0
1630314300000|2021-08-30 09:05:00|7231.7|7228.7|7237.2|7234.2|7237.5|7234.5|7230.5|7227.5|0
1630314600000|2021-08-30 09:10:00|7237.3|7234.3|7228.4|7225.4|7237.3|7234.3|7223.9|7220.9|0
1630314900000|2021-08-30 09:15:00|7228.6|7225.6|7227.6|7224.6|7229.1|7226.1|7227.3|7224.3|0
1630315200000|2021-08-30 09:20:00|7227.5|7224.5|7220.4|7217.4|7227.6|7224.6|7211.5|7208.5|0
1630315500000|2021-08-30 09:25:00|7220.9|7217.9|7223.3|7220.3|7225.7|7222.7|7212.2|7209.2|0
1630315800000|2021-08-30 09:30:00|7223.5|7220.5|7227.2|7224.2|7227.2|7224.2|7219.1|7216.1|0
1630316100000|2021-08-30 09:35:00|7227.7|7224.7|7222.3|7219.3|7227.7|7224.7|7221.2|7218.2|0
1630316400000|2021-08-30 09:40:00|7222.2|7219.2|7224.6|7221.6|7224.6|7221.6|7222|7219|0
1630316700000|2021-08-30 09:45:00|7224.4|7221.4|7221|7218|7224.8|7221.8|7221|7218|0
1630317000000|2021-08-30 09:50:00|7221.1|7218.1|7220.8|7217.8|7221.2|7218.2|7220.3|7217.3|0
1630317300000|2021-08-30 09:55:00|7220.9|7217.9|7221.2|7218.2|7221.3|7218.3|7220.3|7217.3|0
1630317600000|2021-08-30 10:00:00|7221.7|7218.7|7222.8|7219.8|7222.8|7219.8|7221.5|7218.5|0
1630317900000|2021-08-30 10:05:00|7222.7|7219.7|7222.9|7219.9|7223.5|7220.5|7222.3|7219.3|0
1630318200000|2021-08-30 10:10:00|7222.8|7219.8|7223|7220|7224.4|7221.4|7222.6|7219.6|0
1630318500000|2021-08-30 10:15:00|7222.9|7219.9|7224.6|7221.6|7226.1|7223.1|7222.8|7219.8|0
1630318800000|2021-08-30 10:20:00|7225|7222|7228.4|7225.4|7228.4|7225.4|7224.8|7221.8|0
1630319100000|2021-08-30 10:25:00|7228.6|7225.6|7231|7228|7237.2|7234.2|7228|7225|0
1630319400000|2021-08-30 10:30:00|7230.9|7227.9|7232|7229|7232.5|7229.5|7230.2|7227.2|0
1630319700000|2021-08-30 10:35:00|7232.5|7229.5|7231.7|7228.7|7232.5|7229.5|7231.6|7228.6|0
1630320000000|2021-08-30 10:40:00|7231.5|7228.5|7229.5|7226.5|7231.8|7228.8|7228.8|7225.8|0
1630320300000|2021-08-30 10:45:00|7230.9|7227.9|7236.3|7233.3|7236.9|7233.9|7228.8|7225.8|0
1630320600000|2021-08-30 10:50:00|7236.6|7233.6|7230.2|7227.2|7236.9|7233.9|7229.1|7226.1|0
1630320900000|2021-08-30 10:55:00|7230.4|7227.4|7229|7226|7231.9|7228.9|7227.6|7224.6|0
1630321200000|2021-08-30 11:00:00|7225.4|7222.4|7223.6|7220.6|7226.5|7223.5|7221.9|7218.9|0
1630321500000|2021-08-30 11:05:00|7223.7|7220.7|7222.4|7219.4|7224.2|7221.2|7222.1|7219.1|0
1630321800000|2021-08-30 11:10:00|7222.3|7219.3|7221.9|7218.9|7222.8|7219.8|7221.7|7218.7|0
1630322100000|2021-08-30 11:15:00|7222|7219|7221.3|7218.3|7223.4|7220.4|7220.9|7217.9|0
1630322400000|2021-08-30 11:20:00|7221.1|7218.1|7221.4|7218.4|7221.7|7218.7|7220.9|7217.9|0
1630322700000|2021-08-30 11:25:00|7221.3|7218.3|7221.2|7218.2|7221.8|7218.8|7220.8|7217.8|0
1630323000000|2021-08-30 11:30:00|7220.8|7217.8|7222.1|7219.1|7222.3|7219.3|7220.8|7217.8|0
1630323300000|2021-08-30 11:35:00|7222.2|7219.2|7222.3|7219.3|7222.5|7219.5|7221.9|7218.9|0
1630323600000|2021-08-30 11:40:00|7222.2|7219.2|7222.2|7219.2|7222.3|7219.3|7221.1|7218.1|0
1630323900000|2021-08-30 11:45:00|7222.6|7219.6|7224.5|7221.5|7224.7|7221.7|7221.8|7218.8|0
1630324200000|2021-08-30 11:50:00|7224.3|7221.3|7223.2|7220.2|7224.5|7221.5|7222.8|7219.8|0
1630324500000|2021-08-30 11:55:00|7223.8|7220.8|7225.4|7222.4|7225.4|7222.4|7223.2|7220.2|0
1630324800000|2021-08-30 12:00:00|7225.3|7222.3|7225.1|7222.1|7225.3|7222.3|7224.3|7221.3|0
1630325100000|2021-08-30 12:05:00|7225.2|7222.2|7226.3|7223.3|7226.6|7223.6|7225.1|7222.1|0
1630325400000|2021-08-30 12:10:00|7226.4|7223.4|7224.1|7221.1|7226.4|7223.4|7223.6|7220.6|0
1630325700000|2021-08-30 12:15:00|7224.2|7221.2|7222|7219|7224.8|7221.8|7221.6|7218.6|0
1630326000000|2021-08-30 12:20:00|7222.1|7219.1|7223.3|7220.3|7223.3|7220.3|7221.8|7218.8|0
1630326300000|2021-08-30 12:25:00|7223.4|7220.4|7222|7219|7223.4|7220.4|7221.8|7218.8|0
1630326600000|2021-08-30 12:30:00|7222.1|7219.1|7220.8|7217.8|7222.6|7219.6|7220.1|7217.1|0
1630326900000|2021-08-30 12:35:00|7220.7|7217.7|7218.8|7215.8|7220.8|7217.8|7218.2|7215.2|0
1630327200000|2021-08-30 12:40:00|7218.9|7215.9|7219.3|7216.3|7219.6|7216.6|7218.2|7215.2|0
1630327500000|2021-08-30 12:45:00|7219.2|7216.2|7221.1|7218.1|7221.2|7218.2|7218.9|7215.9|0
1630327800000|2021-08-30 12:50:00|7220.9|7217.9|7224.3|7221.3|7224.6|7221.6|7220.9|7217.9|0
1630328100000|2021-08-30 12:55:00|7224.1|7221.1|7224.4|7221.4|7224.7|7221.7|7223.4|7220.4|0
1630328400000|2021-08-30 13:00:00|7224.3|7221.3|7224.1|7221.1|7224.5|7221.5|7222.5|7219.5|0
1630328700000|2021-08-30 13:05:00|7224.3|7221.3|7223.7|7220.7|7225.7|7222.7|7223.5|7220.5|0
1630329000000|2021-08-30 13:10:00|7223.6|7220.6|7223.3|7220.3|7225|7222|7222.7|7219.7|0
1630329300000|2021-08-30 13:15:00|7223.2|7220.2|7222.8|7219.8|7223.5|7220.5|7222.3|7219.3|0
1630329600000|2021-08-30 13:20:00|7222.9|7219.9|7223.3|7220.3|7223.3|7220.3|7222.4|7219.4|0
1630329900000|2021-08-30 13:25:00|7224.9|7221.9|7224.4|7221.4|7228.9|7225.9|7221.8|7218.8|0
1630330200000|2021-08-30 13:30:00|7224.1|7221.1|7235.1|7233.3|7242.2|7240.4|7219.1|7217.3|0
1630330500000|2021-08-30 13:35:00|7235.7|7233.9|7238.6|7236.8|7246.9|7245.1|7235.1|7233.3|0
1630330800000|2021-08-30 13:40:00|7238.2|7236.4|7237.4|7235.6|7247.5|7245.7|7231.8|7230|0
1630331100000|2021-08-30 13:45:00|7237.5|7235.7|7235.9|7234.1|7237.8|7236|7222.4|7220.6|0
1630331400000|2021-08-30 13:50:00|7236.1|7234.3|7242.7|7240.9|7244.4|7242.6|7228|7226.2|0
1630331700000|2021-08-30 13:55:00|7243.1|7241.3|7250.1|7248.3|7250.2|7248.4|7237.8|7236|0
1630332000000|2021-08-30 14:00:00|7250|7248.2|7259.4|7257.6|7263.6|7261.8|7244.3|7242.5|0
1630332300000|2021-08-30 14:05:00|7260|7258.2|7264.9|7263.1|7266.7|7264.9|7256.4|7254.6|0
1630332600000|2021-08-30 14:10:00|7264.8|7263|7255.5|7253.7|7267.6|7265.8|7253.3|7251.5|0
1630332900000|2021-08-30 14:15:00|7255|7253.2|7264|7262.2|7265.9|7264.1|7255|7253.2|0
1630333200000|2021-08-30 14:20:00|7264.3|7262.5|7275.5|7273.7|7275.5|7273.7|7264|7262.2|0
1630333500000|2021-08-30 14:25:00|7275.7|7273.9|7278.2|7276.4|7281|7279.2|7274.6|7272.8|0
1630333800000|2021-08-30 14:30:00|7278.7|7276.9|7285.3|7283.5|7289.5|7287.7|7277.3|7275.5|0
1630334100000|2021-08-30 14:35:00|7285.2|7283.4|7286.4|7284.6|7290.5|7288.7|7283|7281.2|0
1630334400000|2021-08-30 14:40:00|7286.3|7284.5|7285|7283.2|7288.5|7286.7|7283.8|7282|0
1630334700000|2021-08-30 14:45:00|7285.2|7283.4|7286.1|7284.3|7291.3|7289.5|7279.5|7277.7|0
1630335000000|2021-08-30 14:50:00|7285.9|7284.1|7284.4|7282.6|7286.5|7284.7|7279.5|7277.7|0
1630335300000|2021-08-30 14:55:00|7284.6|7282.8|7288|7286.2|7288.9|7287.1|7280.4|7278.6|0
1630335600000|2021-08-30 15:00:00|7288.1|7286.3|7287.1|7285.3|7289.9|7288.1|7285.5|7283.7|0
1630335900000|2021-08-30 15:05:00|7286.9|7285.1|7284.6|7282.8|7289.6|7287.8|7281.7|7279.9|0
1630336200000|2021-08-30 15:10:00|7284.5|7282.7|7290.9|7289.1|7291.8|7290|7283|7281.2|0
1630336500000|2021-08-30 15:15:00|7291.2|7289.4|7277.6|7275.8|7291.9|7290.1|7276.8|7275|0
1630336800000|2021-08-30 15:20:00|7277.3|7275.5|7281.9|7280.1|7284.5|7282.7|7277.3|7275.5|0
1630337100000|2021-08-30 15:25:00|7281.8|7280|7285.9|7284.1|7290.5|7288.7|7280.8|7279|0
1630337400000|2021-08-30 15:30:00|7286.1|7284.3|7290.1|7288.3|7290.6|7288.8|7284.9|7283.1|0
1630337700000|2021-08-30 15:35:00|7289.9|7288.1|7289.8|7288|7293.5|7291.7|7287.2|7285.4|0
1630338000000|2021-08-30 15:40:00|7290|7288.2|7293|7291.2|7293.6|7291.8|7284.9|7283.1|0
1630338300000|2021-08-30 15:45:00|7293.2|7291.4|7294.1|7292.3|7296.3|7294.5|7290.6|7288.8|0
1630338600000|2021-08-30 15:50:00|7294.6|7292.8|7295.7|7293.9|7295.9|7294.1|7293|7291.2|0
1630338900000|2021-08-30 15:55:00|7295.8|7294|7293|7291.2|7297|7295.2|7291.2|7289.4|0
1630339200000|2021-08-30 16:00:00|7293.2|7291.4|7290.6|7288.8|7294.6|7292.8|7286.9|7285.1|0
1630339500000|2021-08-30 16:05:00|7290.3|7288.5|7285.9|7284.1|7291.2|7289.4|7282.1|7280.3|0
1630339800000|2021-08-30 16:10:00|7286|7284.2|7287|7285.2|7291.1|7289.3|7285.2|7283.4|0
1630340100000|2021-08-30 16:15:00|7286.6|7284.8|7286.4|7284.6|7288.3|7286.5|7284.1|7282.3|0
1630340400000|2021-08-30 16:20:00|7286.7|7284.9|7291|7289.2|7292.3|7290.5|7286.7|7284.9|0
1630340700000|2021-08-30 16:25:00|7291.1|7289.3|7288.9|7287.1|7292.9|7291.1|7287.1|7285.3|0
1630341000000|2021-08-30 16:30:00|7289|7287.2|7291.7|7289.9|7291.9|7290.1|7284.7|7282.9|0
1630341300000|2021-08-30 16:35:00|7291.5|7289.7|7295.3|7293.5|7297|7295.2|7291.5|7289.7|0
1630341600000|2021-08-30 16:40:00|7295.4|7293.6|7295.1|7293.3|7296.7|7294.9|7292.2|7290.4|0
1630341900000|2021-08-30 16:45:00|7295.4|7293.6|7293.4|7291.6|7296.1|7294.3|7292.8|7291|0
1630342200000|2021-08-30 16:50:00|7293.6|7291.8|7297.3|7295.5|7297.6|7295.8|7291.3|7289.5|0
1630342500000|2021-08-30 16:55:00|7297.6|7295.8|7298|7296.2|7298.6|7296.8|7296.2|7294.4|0
1630342800000|2021-08-30 17:00:00|7298.3|7296.5|7296.5|7294.7|7298.4|7296.6|7295.5|7293.7|0
1630343100000|2021-08-30 17:05:00|7296.4|7294.6|7298.4|7296.6|7298.7|7296.9|7294|7292.2|0
1630343400000|2021-08-30 17:10:00|7298.5|7296.7|7297.4|7295.6|7298.6|7296.8|7295.5|7293.7|0
1630343700000|2021-08-30 17:15:00|7297.1|7295.3|7296.1|7294.3|7297.3|7295.5|7292.6|7290.8|0
1630344000000|2021-08-30 17:20:00|7296.2|7294.4|7297.4|7295.6|7298.1|7296.3|7295.8|7294|0
1630344300000|2021-08-30 17:25:00|7297.2|7295.4|7296.2|7294.4|7298.9|7297.1|7295.8|7294|0
1630344600000|2021-08-30 17:30:00|7295.9|7294.1|7299.1|7297.3|7300.2|7298.4|7294.2|7292.4|0
1630344900000|2021-08-30 17:35:00|7299|7297.2|7302.2|7300.4|7304.9|7303.1|7298.2|7296.4|0
1630345200000|2021-08-30 17:40:00|7302.1|7300.3|7304.4|7302.6|7304.5|7302.7|7301.3|7299.5|0
1630345500000|2021-08-30 17:45:00|7304.3|7302.5|7309.1|7307.3|7309.7|7307.9|7303.6|7301.8|0
1630345800000|2021-08-30 17:50:00|7309.3|7307.5|7313.5|7311.7|7313.9|7312.1|7309.3|7307.5|0
1630346100000|2021-08-30 17:55:00|7313.6|7311.8|7317.7|7315.9|7318|7316.2|7312.4|7310.6|0
1630346400000|2021-08-30 18:00:00|7317.8|7316|7315.3|7313.5|7318.1|7316.3|7314.2|7312.4|0
1630346700000|2021-08-30 18:05:00|7315.4|7313.6|7314.7|7312.9|7319.2|7317.4|7313.5|7311.7|0
1630347000000|2021-08-30 18:10:00|7314.8|7313|7317|7315.2|7318.3|7316.5|7314.1|7312.3|0
1630347300000|2021-08-30 18:15:00|7316.9|7315.1|7318.5|7316.7|7321.9|7320.1|7315.7|7313.9|0
1630347600000|2021-08-30 18:20:00|7318.4|7316.6|7316.3|7314.5|7319.6|7317.8|7314.4|7312.6|0
1630347900000|2021-08-30 18:25:00|7316.2|7314.4|7316.1|7314.3|7317.5|7315.7|7312.2|7310.4|0
1630348200000|2021-08-30 18:30:00|7316.3|7314.5|7320.4|7318.6|7321.6|7319.8|7316.2|7314.4|0
1630348500000|2021-08-30 18:35:00|7320.7|7318.9|7319.1|7317.3|7321.5|7319.7|7318.8|7317|0
1630348800000|2021-08-30 18:40:00|7319.4|7317.6|7318.2|7316.4|7322.5|7320.7|7317.7|7315.9|0
1630349100000|2021-08-30 18:45:00|7318.5|7316.7|7321.7|7319.9|7322|7320.2|7317.6|7315.8|0
1630349400000|2021-08-30 18:50:00|7321.3|7319.5|7324.1|7322.3|7324.7|7322.9|7321.2|7319.4|0
1630349700000|2021-08-30 18:55:00|7323.9|7322.1|7325.4|7323.6|7326.1|7324.3|7323.2|7321.4|0
1630350000000|2021-08-30 19:00:00|7325.5|7323.7|7322.5|7320.7|7325.5|7323.7|7321.3|7319.5|0
1630350300000|2021-08-30 19:05:00|7322.1|7320.3|7322.9|7321.1|7323.8|7322|7320.7|7318.9|0
1630350600000|2021-08-30 19:10:00|7323.1|7321.3|7321.4|7319.6|7323.3|7321.5|7320.9|7319.1|0
1630350900000|2021-08-30 19:15:00|7321.3|7319.5|7321.3|7319.5|7325.3|7323.5|7320.9|7319.1|0
1630351200000|2021-08-30 19:20:00|7321.2|7319.4|7315.8|7314|7322.9|7321.1|7315.1|7313.3|0
1630351500000|2021-08-30 19:25:00|7315.9|7314.1|7315.7|7313.9|7316.1|7314.3|7312.2|7310.4|0
1630351800000|2021-08-30 19:30:00|7315.9|7314.1|7316.1|7314.3|7319.2|7317.4|7314.8|7313|0
1630352100000|2021-08-30 19:35:00|7316.2|7314.4|7314.7|7312.9|7317.5|7315.7|7312.8|7311|0
1630352400000|2021-08-30 19:40:00|7314.8|7313|7313.6|7311.8|7315.3|7313.5|7310.4|7308.6|0
1630352700000|2021-08-30 19:45:00|7313.4|7311.6|7318.4|7316.6|7321.3|7319.5|7313.2|7311.4|0
1630353000000|2021-08-30 19:50:00|7317.3|7315.5|7315.2|7313.4|7317.9|7316.1|7313|7311.2|0
1630353300000|2021-08-30 19:55:00|7314.9|7313.1|7312.6|7310.8|7315.4|7313.6|7311.9|7310.1|0
1630353600000|2021-08-30 20:00:00|7312.8|7311|7309.1|7306.1|7315.8|7312.8|7306.8|7303.8|0
1630353900000|2021-08-30 20:05:00|7309.2|7306.2|7308.9|7305.9|7310|7307|7308.1|7305.1|0
1630354200000|2021-08-30 20:10:00|7309|7306|7308.7|7305.7|7309.6|7306.6|7308.1|7305.1|0
1630354500000|2021-08-30 20:15:00|7308.6|7305.6|7310.2|7307.2|7310.7|7307.7|7308.6|7305.6|0
1630354800000|2021-08-30 20:20:00|7310.5|7307.5|7312|7309|7312.4|7309.4|7309.7|7306.7|0
1630355100000|2021-08-30 20:25:00|7311.9|7308.9|7314.5|7311.5|7314.5|7311.5|7311.5|7308.5|0
1630355400000|2021-08-30 20:30:00|7314.6|7311.6|7315.5|7312.5|7317|7314|7313.3|7310.3|0
1630355700000|2021-08-30 20:35:00|7315.6|7312.6|7314.8|7311.8|7316|7313|7314.5|7311.5|0
1630356000000|2021-08-30 20:40:00|7314.7|7311.7|7315.6|7312.6|7316.1|7313.1|7314.6|7311.6|0
1630356300000|2021-08-30 20:45:00|7315.7|7312.7|7316.9|7313.9|7317.4|7314.4|7315.6|7312.6|0
1630356600000|2021-08-30 20:50:00|7316.8|7313.8|7315.8|7312.8|7317|7314|7315.8|7312.8|0
1630356900000|2021-08-30 20:55:00|7315.7|7312.7|7314.5|7311.5|7315.7|7312.7|7313.9|7310.9|0
1630357200000|2021-08-30 21:00:00|7314.4|7311.4|7313.4|7310.4|7314.6|7311.6|7313.3|7310.3|0
1630357500000|2021-08-30 21:05:00|7313.6|7310.6|7313|7310|7313.6|7310.6|7312.4|7309.4|0
1630357800000|2021-08-30 21:10:00|7312.9|7309.9|7313.5|7310.5|7314.3|7311.3|7312.5|7309.5|0
1630358100000|2021-08-30 21:15:00|7313.4|7310.4|7314.5|7311.5|7314.5|7311.5|7313|7310|0
1630358400000|2021-08-30 21:20:00|7314.4|7311.4|7314.2|7311.2|7315|7312|7313.9|7310.9|0
1630358700000|2021-08-30 21:25:00|7314.1|7311.1|7313.9|7310.9|7314.3|7311.3|7313.6|7310.6|0
1630359000000|2021-08-30 21:30:00|7314.1|7311.1|7314.2|7311.2|7314.2|7311.2|7313.7|7310.7|0
1630359300000|2021-08-30 21:35:00|7314.3|7311.3|7314|7311|7314.5|7311.5|7314|7311|0
1630359600000|2021-08-30 21:40:00|7314.9|7311.9|7314.2|7311.2|7314.9|7311.9|7314|7311|0
1630359900000|2021-08-30 21:45:00|7314.1|7311.1|7315.4|7312.4|7315.7|7312.7|7314.1|7311.1|0
1630360200000|2021-08-30 21:50:00|7315.5|7312.5|7315.3|7312.3|7316|7313|7315.1|7312.1|0
1630360500000|2021-08-30 21:55:00|7315.2|7312.2|7315.2|7312.2|7315.4|7312.4|7315|7312|0
1630360800000|2021-08-30 22:00:00|7315.3|7312.3|7315.7|7312.7|7315.9|7312.9|7314.9|7311.9|0
1630361100000|2021-08-30 22:05:00|7315.5|7312.5|7315.7|7312.7|7316|7313|7315.2|7312.2|0
1630361400000|2021-08-30 22:10:00|7315.6|7312.6|7316.5|7313.5|7316.8|7313.8|7315.4|7312.4|0
1630361700000|2021-08-30 22:15:00|7316.3|7313.3|7316.7|7313.7|7317.3|7314.3|7316.1|7313.1|0
1630362000000|2021-08-30 22:20:00|7316.8|7313.8|7317|7314|7317.9|7314.9|7316.5|7313.5|0
1630362300000|2021-08-30 22:25:00|7317.3|7314.3|7317.5|7314.5|7317.7|7314.7|7317.2|7314.2|0
1630362600000|2021-08-30 22:30:00|7317|7314|7316.5|7313.5|7317.1|7314.1|7316.4|7313.4|0
1630362900000|2021-08-30 22:35:00|7316.4|7313.4|7316.5|7313.5|7316.8|7313.8|7316.1|7313.1|0
1630363200000|2021-08-30 22:40:00|7316.4|7313.4|7315.8|7312.8|7316.5|7313.5|7315.8|7312.8|0
1630363500000|2021-08-30 22:45:00|7315.7|7312.7|7314.7|7311.7|7315.7|7312.7|7314.7|7311.7|0
1630363800000|2021-08-30 22:50:00|7314.9|7311.9|7314.3|7311.3|7315|7312|7313.7|7310.7|0
1630364100000|2021-08-30 22:55:00|7314.2|7311.2|7314.6|7311.6|7314.7|7311.7|7314.1|7311.1|0
1630364400000|2021-08-30 23:00:00|7314.5|7311.5|7314.1|7311.1|7314.5|7311.5|7313.6|7310.6|0
1630364700000|2021-08-30 23:05:00|7314|7311|7313.6|7310.6|7314.1|7311.1|7313.3|7310.3|0
1630365000000|2021-08-30 23:10:00|7313.5|7310.5|7313.4|7310.4|7314.1|7311.1|7313.3|7310.3|0
1630365300000|2021-08-30 23:15:00|7313.3|7310.3|7312.9|7309.9|7313.3|7310.3|7312.4|7309.4|0
1630365600000|2021-08-30 23:20:00|7313|7310|7312.5|7309.5|7313.1|7310.1|7312.5|7309.5|0
1630365900000|2021-08-30 23:25:00|7312.9|7309.9|7313.4|7310.4|7313.4|7310.4|7312.3|7309.3|0
1630366200000|2021-08-30 23:30:00|7313.3|7310.3|7313.2|7310.2|7313.4|7310.4|7312.9|7309.9|0
1630366500000|2021-08-30 23:35:00|7312.9|7309.9|7313.6|7310.6|7313.6|7310.6|7312.9|7309.9|0
1630366800000|2021-08-30 23:40:00|7313.5|7310.5|7313.1|7310.1|7313.5|7310.5|7313|7310|0
1630367100000|2021-08-30 23:45:00|7312.9|7309.9|7311.9|7308.9|7313.2|7310.2|7311.8|7308.8|0
1630367400000|2021-08-30 23:50:00|7311.7|7308.7|7309.7|7306.7|7312.6|7309.6|7309.3|7306.3|0
1630367700000|2021-08-30 23:55:00|7309.8|7306.8|7311.7|7306.7|7311.7|7308.5|7309.6|7306.6|0
1630368000000|2021-08-31 00:00:00|7311.4|7306.4|7309.8|7304.8|7312.3|7307.3|7309.2|7304.2|0
1630368300000|2021-08-31 00:05:00|7309.7|7304.7|7312.5|7307.5|7313.4|7308.4|7308.7|7303.7|0
1630368600000|2021-08-31 00:10:00|7312.4|7307.4|7310.6|7305.6|7312.8|7307.8|7310|7305|0
1630368900000|2021-08-31 00:15:00|7310.5|7305.5|7310.4|7305.4|7311|7306|7309.1|7304.1|0
1630369200000|2021-08-31 00:20:00|7310.5|7305.5|7309.6|7304.6|7310.7|7305.7|7309.5|7304.5|0
1630369500000|2021-08-31 00:25:00|7309.8|7304.8|7310|7305|7310.7|7305.7|7309.7|7304.7|0
1630369800000|2021-08-31 00:30:00|7309.9|7304.9|7310.3|7305.3|7310.3|7305.3|7309.2|7304.2|0
1630370100000|2021-08-31 00:35:00|7310.2|7305.2|7308|7303|7310.3|7305.3|7307.9|7302.9|0
1630370400000|2021-08-31 00:40:00|7308.1|7303.1|7308.4|7303.4|7308.7|7303.7|7307.9|7302.9|0
1630370700000|2021-08-31 00:45:00|7308.5|7303.5|7309.4|7304.4|7309.4|7304.4|7307.7|7302.7|0
1630371000000|2021-08-31 00:50:00|7309.5|7304.5|7308.5|7303.5|7309.5|7304.5|7308.2|7303.2|0
1630371300000|2021-08-31 00:55:00|7308.6|7303.6|7308.7|7303.7|7309.6|7304.6|7308.5|7303.5|0
1630371600000|2021-08-31 01:00:00|7308.9|7303.9|7310.2|7305.2|7310.3|7305.3|7308.6|7303.6|0
1630371900000|2021-08-31 01:05:00|7310.1|7305.1|7310|7305|7310.8|7305.8|7309.6|7304.6|0
1630372200000|2021-08-31 01:10:00|7309.9|7304.9|7310.2|7305.2|7310.5|7305.5|7309.1|7304.1|0
1630372500000|2021-08-31 01:15:00|7310.1|7305.1|7310.4|7305.4|7310.8|7305.8|7309.3|7304.3|0
1630372800000|2021-08-31 01:20:00|7310.5|7305.5|7310.8|7305.8|7311.2|7306.2|7310.1|7305.1|0
1630373100000|2021-08-31 01:25:00|7310.7|7305.7|7310|7305|7311.1|7306.1|7309.8|7304.8|0
1630373400000|2021-08-31 01:30:00|7310.1|7305.1|7310|7305|7310.9|7305.9|7309.2|7304.2|0
1630373700000|2021-08-31 01:35:00|7310.1|7305.1|7309.8|7304.8|7311.3|7306.3|7309.4|7304.4|0
1630374000000|2021-08-31 01:40:00|7309.9|7304.9|7309.5|7304.5|7310.3|7305.3|7309.1|7304.1|0
1630374300000|2021-08-31 01:45:00|7309.4|7304.4|7309.7|7304.7|7309.8|7304.8|7308.8|7303.8|0
1630374600000|2021-08-31 01:50:00|7309.6|7304.6|7309.3|7304.3|7309.7|7304.7|7308.9|7303.9|0
1630374900000|2021-08-31 01:55:00|7309.2|7304.2|7309.3|7304.3|7309.8|7304.8|7308.8|7303.8|0
1630375200000|2021-08-31 02:00:00|7309.4|7304.4|7308|7303|7309.5|7304.5|7308|7303|0
1630375500000|2021-08-31 02:05:00|7308.1|7303.1|7309.2|7304.2|7309.2|7304.2|7307.7|7302.7|0
1630375800000|2021-08-31 02:10:00|7309.1|7304.1|7308.6|7303.6|7309.7|7304.7|7308.4|7303.4|0
1630376100000|2021-08-31 02:15:00|7308.5|7303.5|7308.4|7303.4|7308.6|7303.6|7307.3|7302.3|0
1630376400000|2021-08-31 02:20:00|7308.6|7303.6|7309.6|7304.6|7310|7305|7308.4|7303.4|0
1630376700000|2021-08-31 02:25:00|7309.7|7304.7|7311|7306|7311.1|7306.1|7309.4|7304.4|0
1630377000000|2021-08-31 02:30:00|7311.1|7306.1|7310.7|7305.7|7311.2|7306.2|7310|7305|0
1630377300000|2021-08-31 02:35:00|7310.6|7305.6|7310.3|7305.3|7310.7|7305.7|7309.3|7304.3|0
1630377600000|2021-08-31 02:40:00|7310.4|7305.4|7310.9|7305.9|7311.2|7306.2|7310.4|7305.4|0
1630377900000|2021-08-31 02:45:00|7310.8|7305.8|7310.8|7305.8|7311.9|7306.9|7310.7|7305.7|0
1630378200000|2021-08-31 02:50:00|7310.7|7305.7|7310.2|7305.2|7310.8|7305.8|7309.9|7304.9|0
1630378500000|2021-08-31 02:55:00|7310.1|7305.1|7310|7305|7310.5|7305.5|7309.7|7304.7|0
1630378800000|2021-08-31 03:00:00|7310.1|7305.1|7310.1|7305.1|7310.3|7305.3|7309.7|7304.7|0
1630379100000|2021-08-31 03:05:00|7310|7305|7312|7307|7312|7307|7310|7305|0
1630379400000|2021-08-31 03:10:00|7311.9|7306.9|7312.6|7307.6|7313|7308|7311.3|7306.3|0
1630379700000|2021-08-31 03:15:00|7312.7|7307.7|7314.2|7309.2|7315.2|7310.2|7312.6|7307.6|0
1630380000000|2021-08-31 03:20:00|7314.1|7309.1|7314.2|7309.2|7314.9|7309.9|7313.7|7308.7|0
1630380300000|2021-08-31 03:25:00|7314.1|7309.1|7313.8|7308.8|7314.1|7309.1|7313.5|7308.5|0
1630380600000|2021-08-31 03:30:00|7313.7|7308.7|7314.8|7309.8|7314.9|7309.9|7313.3|7308.3|0
1630380900000|2021-08-31 03:35:00|7314.7|7309.7|7314.5|7309.5|7315.6|7310.6|7314.2|7309.2|0
1630381200000|2021-08-31 03:40:00|7314.4|7309.4|7314.3|7309.3|7314.7|7309.7|7314.1|7309.1|0
1630381500000|2021-08-31 03:45:00|7314.4|7309.4|7315.4|7310.4|7315.5|7310.5|7314.3|7309.3|0
1630381800000|2021-08-31 03:50:00|7315.5|7310.5|7317.2|7312.2|7317.3|7312.3|7315.4|7310.4|0
1630382100000|2021-08-31 03:55:00|7317.3|7312.3|7316.3|7311.3|7317.8|7312.8|7316.3|7311.3|0
1630382400000|2021-08-31 04:00:00|7316.4|7311.4|7316|7311|7316.7|7311.7|7315.8|7310.8|0
1630382700000|2021-08-31 04:05:00|7315.9|7310.9|7315.6|7310.6|7316.3|7311.3|7315.6|7310.6|0
1630383000000|2021-08-31 04:10:00|7315.5|7310.5|7316.4|7311.4|7316.6|7311.6|7315.3|7310.3|0
1630383300000|2021-08-31 04:15:00|7316.3|7311.3|7317|7312|7317|7312|7315.5|7310.5|0
1630383600000|2021-08-31 04:20:00|7316.9|7311.9|7316|7311|7317.1|7312.1|7315.9|7310.9|0
1630383900000|2021-08-31 04:25:00|7315.9|7310.9|7317.1|7312.1|7317.2|7312.2|7315.6|7310.6|0
1630384200000|2021-08-31 04:30:00|7317.2|7312.2|7317.2|7312.2|7317.6|7312.6|7316.6|7311.6|0
1630384500000|2021-08-31 04:35:00|7317.4|7312.4|7316.8|7311.8|7317.7|7312.7|7316.7|7311.7|0
1630384800000|2021-08-31 04:40:00|7316.9|7311.9|7318|7313|7318.7|7313.7|7316.6|7311.6|0
1630385100000|2021-08-31 04:45:00|7318.1|7313.1|7319.6|7314.6|7319.8|7314.8|7317.9|7312.9|0
1630385400000|2021-08-31 04:50:00|7319.7|7314.7|7324.9|7319.9|7325|7320|7319.2|7314.2|0
1630385700000|2021-08-31 04:55:00|7325|7320|7331.7|7326.7|7333.1|7328.1|7324.5|7319.5|0
1630386000000|2021-08-31 05:00:00|7331.8|7326.8|7334.7|7329.7|7340|7335|7331.8|7326.8|0
1630386300000|2021-08-31 05:05:00|7334.8|7329.8|7331.8|7326.8|7335.5|7330.5|7331.7|7326.7|0
1630386600000|2021-08-31 05:10:00|7331.7|7326.7|7331.9|7326.9|7332.2|7327.2|7330.4|7325.4|0
1630386900000|2021-08-31 05:15:00|7331.8|7326.8|7337|7332|7337.2|7332.2|7331.8|7326.8|0
1630387200000|2021-08-31 05:20:00|7337.1|7332.1|7328.3|7323.3|7338.9|7333.9|7328.2|7323.2|0
1630387500000|2021-08-31 05:25:00|7328.5|7323.5|7330.1|7325.1|7330.5|7325.5|7328.5|7323.5|0
1630387800000|2021-08-31 05:30:00|7329.9|7324.9|7330.2|7325.2|7330.4|7325.4|7328.6|7323.6|0
1630388100000|2021-08-31 05:35:00|7330.3|7325.3|7330.9|7325.9|7334.6|7329.6|7330.3|7325.3|0
1630388400000|2021-08-31 05:40:00|7330.8|7325.8|7329.3|7324.3|7331.9|7326.9|7329.2|7324.2|0
1630388700000|2021-08-31 05:45:00|7329.2|7324.2|7330.8|7325.8|7331.5|7326.5|7328.9|7323.9|0
1630389000000|2021-08-31 05:50:00|7330.9|7325.9|7330.5|7325.5|7331|7326|7328.7|7323.7|0
1630389300000|2021-08-31 05:55:00|7330.6|7325.6|7329.6|7324.6|7330.7|7325.7|7328.3|7323.3|0
1630389600000|2021-08-31 06:00:00|7330|7325|7333.7|7328.7|7333.7|7328.7|7327.9|7322.9|0
1630389900000|2021-08-31 06:05:00|7333.6|7328.6|7333.2|7328.2|7334.7|7329.7|7331.2|7326.2|0
1630390200000|2021-08-31 06:10:00|7333.3|7328.3|7336.7|7331.7|7337.4|7332.4|7332.4|7327.4|0
1630390500000|2021-08-31 06:15:00|7336.8|7331.8|7334.2|7329.2|7336.9|7331.9|7333.8|7328.8|0
1630390800000|2021-08-31 06:20:00|7334.4|7329.4|7335.6|7330.6|7336.4|7331.4|7334.4|7329.4|0
1630391100000|2021-08-31 06:25:00|7335.7|7330.7|7336.4|7331.4|7337.3|7332.3|7335.5|7330.5|0
1630391400000|2021-08-31 06:30:00|7336.3|7331.3|7337.8|7332.8|7339.6|7334.6|7336.3|7331.3|0
1630391700000|2021-08-31 06:35:00|7337.7|7332.7|7337.6|7332.6|7338.8|7333.8|7336.3|7331.3|0
1630392000000|2021-08-31 06:40:00|7337.5|7332.5|7335.4|7330.4|7338.1|7333.1|7335.2|7330.2|0
1630392300000|2021-08-31 06:45:00|7335.5|7330.5|7333.8|7328.8|7335.6|7330.6|7333.6|7328.6|0
1630392600000|2021-08-31 06:50:00|7333.7|7328.7|7335|7330|7335.4|7330.4|7333.7|7328.7|0
1630392900000|2021-08-31 06:55:00|7335.1|7330.1|7335.3|7330.3|7336.6|7331.6|7334.9|7329.9|0
1630393200000|2021-08-31 07:00:00|7335.2|7330.2|7334.4|7329.4|7336|7331|7332.7|7327.7|0
1630393500000|2021-08-31 07:05:00|7334.3|7329.3|7333.9|7328.9|7335.3|7330.3|7331.7|7326.7|0
1630393800000|2021-08-31 07:10:00|7333.7|7328.7|7334.3|7329.3|7334.4|7329.4|7332.4|7327.4|0
1630394100000|2021-08-31 07:15:00|7334.2|7329.2|7332|7327|7334.3|7329.3|7330.6|7325.6|0
1630394400000|2021-08-31 07:20:00|7332.1|7327.1|7333.3|7328.3|7333.9|7328.9|7331|7326|0
1630394700000|2021-08-31 07:25:00|7333.1|7328.1|7332.4|7327.4|7333.4|7328.4|7330.8|7325.8|0
1630395000000|2021-08-31 07:30:00|7332.5|7327.5|7332.1|7327.1|7333.1|7328.1|7331.1|7326.1|0
1630395300000|2021-08-31 07:35:00|7332.2|7327.2|7336.4|7331.4|7336.4|7331.4|7331.9|7326.9|0
1630395600000|2021-08-31 07:40:00|7336.3|7331.3|7336.3|7331.3|7337.5|7332.5|7335.4|7330.4|0
1630395900000|2021-08-31 07:45:00|7336.4|7331.4|7337.1|7332.1|7337.5|7332.5|7336|7331|0
1630396200000|2021-08-31 07:50:00|7337|7332|7338.3|7333.3|7340.2|7335.2|7336.2|7331.2|0
1630396500000|2021-08-31 07:55:00|7338.2|7333.2|7339.3|7334.3|7339.3|7334.3|7335.9|7330.9|0
1630396800000|2021-08-31 08:00:00|7339.5|7334.5|7363.1|7360.1|7366.1|7363.1|7339|7334|0
1630397100000|2021-08-31 08:05:00|7362.6|7359.6|7371|7368|7371.4|7368.4|7362.4|7359.4|0
1630397400000|2021-08-31 08:10:00|7370.5|7367.5|7375|7372|7375.3|7372.3|7369.8|7366.8|0
1630397700000|2021-08-31 08:15:00|7375.4|7372.4|7375.6|7372.6|7378.7|7375.7|7372.2|7369.2|0
1630398000000|2021-08-31 08:20:00|7375.4|7372.4|7376.6|7373.6|7379.8|7376.8|7374.3|7371.3|0
1630398300000|2021-08-31 08:25:00|7376.4|7373.4|7374.6|7371.6|7378|7375|7373.6|7370.6|0
1630398600000|2021-08-31 08:30:00|7374.8|7371.8|7374.9|7371.9|7376.6|7373.6|7373.1|7370.1|0
1630398900000|2021-08-31 08:35:00|7373.4|7370.4|7372.7|7369.7|7375.1|7372.1|7371.8|7368.8|0
1630399200000|2021-08-31 08:40:00|7372.6|7369.6|7374.1|7371.1|7376.9|7373.9|7370.6|7367.6|0
1630399500000|2021-08-31 08:45:00|7374.8|7371.8|7374.1|7371.1|7374.8|7371.8|7368.6|7365.6|0
1630399800000|2021-08-31 08:50:00|7373.9|7370.9|7371.6|7368.6|7374.8|7371.8|7371.6|7368.6|0
1630400100000|2021-08-31 08:55:00|7371.9|7368.9|7373.3|7370.3|7373.5|7370.5|7371.2|7368.2|0
1630400400000|2021-08-31 09:00:00|7373.2|7370.2|7373.8|7370.8|7374.2|7371.2|7372.3|7369.3|0
1630400700000|2021-08-31 09:05:00|7373.7|7370.7|7373.5|7370.5|7374.1|7371.1|7372.3|7369.3|0
1630401000000|2021-08-31 09:10:00|7373.8|7370.8|7368.8|7365.8|7373.8|7370.8|7368.4|7365.4|0
1630401300000|2021-08-31 09:15:00|7369|7366|7367.6|7364.6|7369.2|7366.2|7367.5|7364.5|0
1630401600000|2021-08-31 09:20:00|7367.5|7364.5|7363.4|7360.4|7367.5|7364.5|7363.4|7360.4|0
1630401900000|2021-08-31 09:25:00|7363.2|7360.2|7361.7|7358.7|7363.7|7360.7|7360.8|7357.8|0
1630402200000|2021-08-31 09:30:00|7361.2|7358.2|7361|7358|7362.9|7359.9|7360.4|7357.4|0
1630402500000|2021-08-31 09:35:00|7360.5|7357.5|7354.1|7351.1|7360.7|7357.7|7354.1|7351.1|0
1630402800000|2021-08-31 09:40:00|7354.2|7351.2|7354.5|7351.5|7354.9|7351.9|7353.6|7350.6|0
1630403100000|2021-08-31 09:45:00|7355.4|7352.4|7355.8|7352.8|7356.1|7353.1|7354.8|7351.8|0
1630403400000|2021-08-31 09:50:00|7355.9|7352.9|7355.5|7352.5|7356|7353|7355.3|7352.3|0
1630403700000|2021-08-31 09:55:00|7355.4|7352.4|7353.7|7350.7|7355.6|7352.6|7352.8|7349.8|0
1630404000000|2021-08-31 10:00:00|7353.5|7350.5|7354.7|7351.7|7355.3|7352.3|7353.2|7350.2|0
1630404300000|2021-08-31 10:05:00|7354.9|7351.9|7354.2|7351.2|7357|7354|7353.9|7350.9|0
1630404600000|2021-08-31 10:10:00|7354.9|7351.9|7354.3|7351.3|7355.2|7352.2|7353.8|7350.8|0
1630404900000|2021-08-31 10:15:00|7354|7351|7353.1|7350.1|7354.8|7351.8|7353.1|7350.1|0
1630405200000|2021-08-31 10:20:00|7352.8|7349.8|7350.2|7347.2|7353|7350|7350|7347|0
1630405500000|2021-08-31 10:25:00|7350.1|7347.1|7349.3|7346.3|7350.2|7347.2|7347|7344|0
1630405800000|2021-08-31 10:30:00|7349.4|7346.4|7348.4|7345.4|7350.1|7347.1|7347.5|7344.5|0
1630406100000|2021-08-31 10:35:00|7348.3|7345.3|7347.2|7344.2|7349.5|7346.5|7345.8|7342.8|0
1630406400000|2021-08-31 10:40:00|7347|7344|7346.9|7343.9|7349.3|7346.3|7345.6|7342.6|0
1630406700000|2021-08-31 10:45:00|7347|7344|7340.8|7337.8|7347|7344|7333|7330|0
1630407000000|2021-08-31 10:50:00|7340.9|7337.9|7331.3|7328.3|7341|7338|7330.9|7327.9|0
1630407300000|2021-08-31 10:55:00|7331.4|7328.4|7329.7|7326.7|7331.7|7328.7|7327.2|7324.2|0
1630407600000|2021-08-31 11:00:00|7332.5|7329.5|7335.5|7332.5|7335.5|7332.5|7331.4|7328.4|0
1630407900000|2021-08-31 11:05:00|7335.4|7332.4|7336.4|7333.4|7336.7|7333.7|7332.5|7329.5|0
1630408200000|2021-08-31 11:10:00|7336.3|7333.3|7331.4|7328.4|7336.7|7333.7|7331.2|7328.2|0
1630408500000|2021-08-31 11:15:00|7331.5|7328.5|7337.2|7334.2|7337.2|7334.2|7331.5|7328.5|0
1630408800000|2021-08-31 11:20:00|7337|7334|7336.9|7333.9|7338.5|7335.5|7336|7333|0
1630409100000|2021-08-31 11:25:00|7336.8|7333.8|7337.3|7334.3|7339.1|7336.1|7332.8|7329.8|0
1630409400000|2021-08-31 11:30:00|7337.5|7334.5|7336.7|7333.7|7338.4|7335.4|7335.2|7332.2|0
1630409700000|2021-08-31 11:35:00|7336.8|7333.8|7335.6|7332.6|7337.9|7334.9|7335.5|7332.5|0
1630410000000|2021-08-31 11:40:00|7335.7|7332.7|7334.5|7331.5|7335.9|7332.9|7331.8|7328.8|0
1630410300000|2021-08-31 11:45:00|7334.6|7331.6|7332.3|7329.3|7334.6|7331.6|7331.5|7328.5|0
1630410600000|2021-08-31 11:50:00|7332.2|7329.2|7329.8|7326.8|7332.3|7329.3|7329.8|7326.8|0
1630410900000|2021-08-31 11:55:00|7330.4|7327.4|7331.1|7328.1|7332|7329|7330.3|7327.3|0
1630411200000|2021-08-31 12:00:00|7331|7328|7329.9|7326.9|7331.8|7328.8|7329.6|7326.6|0
1630411500000|2021-08-31 12:05:00|7329.8|7326.8|7330.9|7327.9|7331.6|7328.6|7329|7326|0
1630411800000|2021-08-31 12:10:00|7329.9|7326.9|7329.6|7326.6|7334.3|7331.3|7329.5|7326.5|0
1630412100000|2021-08-31 12:15:00|7329.7|7326.7|7329.1|7326.1|7330.3|7327.3|7327.2|7324.2|0
1630412400000|2021-08-31 12:20:00|7328.5|7325.5|7324.3|7321.3|7329.3|7326.3|7323.4|7320.4|0
1630412700000|2021-08-31 12:25:00|7324.4|7321.4|7320.7|7317.7|7324.6|7321.6|7320.6|7317.6|0
1630413000000|2021-08-31 12:30:00|7320.8|7317.8|7315.9|7312.9|7320.8|7317.8|7314.9|7311.9|0
1630413300000|2021-08-31 12:35:00|7315|7312|7314.9|7311.9|7315.7|7312.7|7313.3|7310.3|0
1630413600000|2021-08-31 12:40:00|7314.8|7311.8|7319.8|7316.8|7319.9|7316.9|7314.7|7311.7|0
1630413900000|2021-08-31 12:45:00|7319.5|7316.5|7319|7316|7320.4|7317.4|7318.7|7315.7|0
1630414200000|2021-08-31 12:50:00|7319.6|7316.6|7318.2|7315.2|7319.9|7316.9|7317.7|7314.7|0
1630414500000|2021-08-31 12:55:00|7317.9|7314.9|7319.8|7316.8|7319.9|7316.9|7316.9|7313.9|0
1630414800000|2021-08-31 13:00:00|7320|7317|7320.3|7317.3|7321.7|7318.7|7318.4|7315.4|0
1630415100000|2021-08-31 13:05:00|7320.1|7317.1|7319.5|7316.5|7320.6|7317.6|7318.8|7315.8|0
1630415400000|2021-08-31 13:10:00|7319.6|7316.6|7324.7|7321.7|7324.8|7321.8|7319.5|7316.5|0
1630415700000|2021-08-31 13:15:00|7324.5|7321.5|7327.5|7324.5|7328.8|7325.8|7324.5|7321.5|0
1630416000000|2021-08-31 13:20:00|7327.3|7324.3|7328.5|7325.5|7329.5|7326.5|7327.3|7324.3|0
1630416300000|2021-08-31 13:25:00|7329.1|7326.1|7341.7|7338.7|7341.7|7338.7|7329.1|7326.1|0
1630416600000|2021-08-31 13:30:00|7341.6|7338.6|7326.3|7324.5|7341.6|7338.6|7306.2|7304.4|0
1630416900000|2021-08-31 13:35:00|7326.4|7324.6|7316.7|7314.9|7326.4|7324.6|7304|7302.2|0
1630417200000|2021-08-31 13:40:00|7316.9|7315.1|7317.6|7315.8|7327.1|7325.3|7308.8|7307|0
1630417500000|2021-08-31 13:45:00|7316.7|7314.9|7333.8|7332|7335.4|7333.6|7313.3|7311.5|0
1630417800000|2021-08-31 13:50:00|7333.6|7331.8|7305.2|7303.4|7337.4|7335.6|7305.2|7303.4|0
1630418100000|2021-08-31 13:55:00|7304.9|7303.1|7293.7|7291.9|7306.9|7305.1|7292.6|7290.8|0
1630418400000|2021-08-31 14:00:00|7293.8|7292|7295.9|7294.1|7307.3|7305.5|7291.8|7290|0
1630418700000|2021-08-31 14:05:00|7295.4|7293.6|7304.3|7302.5|7316.1|7314.3|7293.8|7292|0
1630419000000|2021-08-31 14:10:00|7303.1|7301.3|7306.3|7304.5|7312.2|7310.4|7301.4|7299.6|0
1630419300000|2021-08-31 14:15:00|7305.9|7304.1|7301.3|7299.5|7306.2|7304.4|7292.2|7290.4|0
1630419600000|2021-08-31 14:20:00|7300.6|7298.8|7311.5|7309.7|7318.4|7316.6|7298.8|7297|0
1630419900000|2021-08-31 14:25:00|7311|7309.2|7309.3|7307.5|7313|7311.2|7304.3|7302.5|0
1630420200000|2021-08-31 14:30:00|7308.6|7306.8|7315.2|7313.4|7315.7|7313.9|7303.6|7301.8|0
1630420500000|2021-08-31 14:35:00|7315.3|7313.5|7326.3|7324.5|7326.4|7324.6|7311.8|7310|0
1630420800000|2021-08-31 14:40:00|7326.1|7324.3|7320.2|7318.4|7326.6|7324.8|7319.4|7317.6|0
1630421100000|2021-08-31 14:45:00|7320.4|7318.6|7315.6|7313.8|7324.3|7322.5|7313.5|7311.7|0
1630421400000|2021-08-31 14:50:00|7315.7|7313.9|7320.8|7319|7322.6|7320.8|7307.8|7306|0
1630421700000|2021-08-31 14:55:00|7321.5|7319.7|7324.5|7322.7|7325.8|7324|7319.4|7317.6|0
1630422000000|2021-08-31 15:00:00|7325|7323.2|7317.4|7315.6|7328|7326.2|7317|7315.2|0
1630422300000|2021-08-31 15:05:00|7317.3|7315.5|7326.6|7324.8|7328.6|7326.8|7313.8|7312|0
1630422600000|2021-08-31 15:10:00|7326.5|7324.7|7317.1|7315.3|7327.9|7326.1|7317|7315.2|0
1630422900000|2021-08-31 15:15:00|7317.2|7315.4|7320.2|7318.4|7324.9|7323.1|7317.2|7315.4|0
1630423200000|2021-08-31 15:20:00|7320.5|7318.7|7323.4|7321.6|7325.8|7324|7319.9|7318.1|0
1630423500000|2021-08-31 15:25:00|7323.5|7321.7|7320.5|7318.7|7324.8|7323|7318.1|7316.3|0
1630423800000|2021-08-31 15:30:00|7320.6|7318.8|7322.7|7320.9|7323.4|7321.6|7313.7|7311.9|0
1630424100000|2021-08-31 15:35:00|7322.9|7321.1|7326.1|7324.3|7328.3|7326.5|7322.5|7320.7|0
1630424400000|2021-08-31 15:40:00|7326|7324.2|7329.7|7327.9|7334.1|7332.3|7325.4|7323.6|0
1630424700000|2021-08-31 15:45:00|7329.6|7327.8|7332.1|7330.3|7333.2|7331.4|7328.9|7327.1|0
1630425000000|2021-08-31 15:50:00|7332.2|7330.4|7336.6|7334.8|7336.6|7334.8|7330.5|7328.7|0
1630425300000|2021-08-31 15:55:00|7336.5|7334.7|7336.9|7335.1|7339.1|7337.3|7333|7331.2|0
1630425600000|2021-08-31 16:00:00|7337|7335.2|7329|7327.2|7337|7335.2|7325.9|7324.1|0
1630425900000|2021-08-31 16:05:00|7329.1|7327.3|7325.9|7324.1|7330.7|7328.9|7325.3|7323.5|0
1630426200000|2021-08-31 16:10:00|7325.3|7323.5|7324.6|7322.8|7327.7|7325.9|7322|7320.2|0
1630426500000|2021-08-31 16:15:00|7324.7|7322.9|7324.7|7322.9|7326.8|7325|7323.5|7321.7|0
1630426800000|2021-08-31 16:20:00|7324.6|7322.8|7330.6|7328.8|7331.6|7329.8|7323.1|7321.3|0
1630427100000|2021-08-31 16:25:00|7330.7|7328.9|7340.8|7339|7342|7340.2|7330.5|7328.7|0
1630427400000|2021-08-31 16:30:00|7340.4|7338.6|7342.5|7340.7|7343|7341.2|7338.9|7337.1|0
1630427700000|2021-08-31 16:35:00|7342.6|7340.8|7340.2|7338.4|7343.6|7341.8|7340.2|7338.4|0
1630428000000|2021-08-31 16:40:00|7340.5|7338.7|7341.8|7340|7344.1|7342.3|7339.7|7337.9|0
1630428300000|2021-08-31 16:45:00|7341.7|7339.9|7342.9|7341.1|7344.5|7342.7|7340.8|7339|0
1630428600000|2021-08-31 16:50:00|7343.2|7341.4|7344.7|7342.9|7344.8|7343|7341.3|7339.5|0
1630428900000|2021-08-31 16:55:00|7344.6|7342.8|7349.3|7347.5|7349.6|7347.8|7343.3|7341.5|0
1630429200000|2021-08-31 17:00:00|7349.5|7347.7|7348.4|7346.6|7350.9|7349.1|7347.8|7346|0
1630429500000|2021-08-31 17:05:00|7348.6|7346.8|7345.6|7343.8|7349.3|7347.5|7343.9|7342.1|0
1630429800000|2021-08-31 17:10:00|7345.5|7343.7|7346.9|7345.1|7347.4|7345.6|7344.4|7342.6|0
1630430100000|2021-08-31 17:15:00|7346.8|7345|7344.6|7342.8|7349|7347.2|7344.4|7342.6|0
1630430400000|2021-08-31 17:20:00|7345.1|7343.3|7339.5|7337.7|7346.9|7345.1|7338.7|7336.9|0
1630430700000|2021-08-31 17:25:00|7338.8|7337|7338.9|7337.1|7341.5|7339.7|7336|7334.2|0
1630431000000|2021-08-31 17:30:00|7339|7337.2|7337.7|7335.9|7341.6|7339.8|7336.5|7334.7|0
1630431300000|2021-08-31 17:35:00|7337.9|7336.1|7340.5|7338.7|7342.1|7340.3|7336.3|7334.5|0
1630431600000|2021-08-31 17:40:00|7340.4|7338.6|7340.9|7339.1|7342.5|7340.7|7338.8|7337|0
1630431900000|2021-08-31 17:45:00|7341.2|7339.4|7342.5|7340.7|7342.9|7341.1|7338.4|7336.6|0
1630432200000|2021-08-31 17:50:00|7342.4|7340.6|7344.3|7342.5|7345.4|7343.6|7342.3|7340.5|0
1630432500000|2021-08-31 17:55:00|7344|7342.2|7346|7344.2|7346.7|7344.9|7343.1|7341.3|0
1630432800000|2021-08-31 18:00:00|7346.1|7344.3|7342.6|7340.8|7347|7345.2|7342.6|7340.8|0
1630433100000|2021-08-31 18:05:00|7342.4|7340.6|7346.4|7344.6|7347.2|7345.4|7341.6|7339.8|0
1630433400000|2021-08-31 18:10:00|7346.5|7344.7|7347.6|7345.8|7348.3|7346.5|7343.6|7341.8|0
1630433700000|2021-08-31 18:15:00|7347.5|7345.7|7348.4|7346.6|7349.4|7347.6|7347.3|7345.5|0
1630434000000|2021-08-31 18:20:00|7348.5|7346.7|7350.1|7348.3|7351.3|7349.5|7347.3|7345.5|0
1630434300000|2021-08-31 18:25:00|7350|7348.2|7349.6|7347.8|7351.3|7349.5|7347|7345.2|0
1630434600000|2021-08-31 18:30:00|7350|7348.2|7354.9|7353.1|7355.2|7353.4|7350|7348.2|0
1630434900000|2021-08-31 18:35:00|7355|7353.2|7353.5|7351.7|7356.2|7354.4|7352.4|7350.6|0
1630435200000|2021-08-31 18:40:00|7353.4|7351.6|7353.7|7351.9|7357|7355.2|7352.9|7351.1|0
1630435500000|2021-08-31 18:45:00|7353.4|7351.6|7350.7|7348.9|7354|7352.2|7349.2|7347.4|0
1630435800000|2021-08-31 18:50:00|7350.5|7348.7|7352.2|7350.4|7353.9|7352.1|7350.5|7348.7|0
1630436100000|2021-08-31 18:55:00|7352.5|7350.7|7353.9|7352.1|7354.9|7353.1|7352|7350.2|0
1630436400000|2021-08-31 19:00:00|7353.8|7352|7348.9|7347.1|7355.7|7353.9|7348.3|7346.5|0
1630436700000|2021-08-31 19:05:00|7348.8|7347|7344.7|7342.9|7348.8|7347|7343.9|7342.1|0
1630437000000|2021-08-31 19:10:00|7344.8|7343|7341.9|7340.1|7345.3|7343.5|7341.4|7339.6|0
1630437300000|2021-08-31 19:15:00|7342.2|7340.4|7339.4|7337.6|7342.3|7340.5|7337.9|7336.1|0
1630437600000|2021-08-31 19:20:00|7339.2|7337.4|7337.7|7335.9|7341.4|7339.6|7333.4|7331.6|0
1630437900000|2021-08-31 19:25:00|7337.6|7335.8|7329.8|7328|7337.9|7336.1|7329.4|7327.6|0
1630438200000|2021-08-31 19:30:00|7330.1|7328.3|7327.7|7325.9|7332.8|7331|7326|7324.2|0
1630438500000|2021-08-31 19:35:00|7327.9|7326.1|7330.8|7329|7332.7|7330.9|7325.3|7323.5|0
1630438800000|2021-08-31 19:40:00|7330.6|7328.8|7332.9|7331.1|7332.9|7331.1|7328.5|7326.7|0
1630439100000|2021-08-31 19:45:00|7333.1|7331.3|7337.2|7335.4|7337.9|7336.1|7332.3|7330.5|0
1630439400000|2021-08-31 19:50:00|7334|7332.2|7334.5|7332.7|7337.6|7335.8|7330.8|7329|0
1630439700000|2021-08-31 19:55:00|7335.6|7333.8|7340.4|7338.6|7344.3|7342.5|7334.3|7332.5|0
1630440000000|2021-08-31 20:00:00|7341|7338|7339.5|7336.5|7343.5|7340.5|7337.4|7334.4|0
1630440300000|2021-08-31 20:05:00|7339.6|7336.6|7340.2|7337.2|7341|7338|7339.1|7336.1|0
1630440600000|2021-08-31 20:10:00|7340.1|7337.1|7340.2|7337.2|7341.1|7338.1|7339|7336|0
1630440900000|2021-08-31 20:15:00|7340.5|7337.5|7340.5|7337.5|7341.3|7338.3|7340.3|7337.3|0
1630441200000|2021-08-31 20:20:00|7340.6|7337.6|7342.5|7339.5|7342.5|7339.5|7340.5|7337.5|0
1630441500000|2021-08-31 20:25:00|7342.9|7339.9|7343.9|7340.9|7344.7|7341.7|7342|7339|0
1630441800000|2021-08-31 20:30:00|7343.7|7340.7|7343.3|7340.3|7344.3|7341.3|7343.3|7340.3|0
1630442100000|2021-08-31 20:35:00|7343.2|7340.2|7341.8|7338.8|7343.4|7340.4|7341.6|7338.6|0
1630442400000|2021-08-31 20:40:00|7342.1|7339.1|7343.2|7340.2|7343.2|7340.2|7342|7339|0
1630442700000|2021-08-31 20:45:00|7343.1|7340.1|7342.4|7339.4|7343.5|7340.5|7341.8|7338.8|0
1630443000000|2021-08-31 20:50:00|7342.3|7339.3|7342.5|7339.5|7343.4|7340.4|7342.3|7339.3|0
1630443300000|2021-08-31 20:55:00|7342.4|7339.4|7341.5|7338.5|7343|7340|7341.5|7338.5|0
1630443600000|2021-08-31 21:00:00|7341.6|7338.6|7341.4|7338.4|7342.2|7339.2|7341.4|7338.4|0
1630443900000|2021-08-31 21:05:00|7341.5|7338.5|7340.3|7337.3|7341.9|7338.9|7340.3|7337.3|0
1630444200000|2021-08-31 21:10:00|7340.4|7337.4|7340.9|7337.9|7341|7338|7340.4|7337.4|0
1630444500000|2021-08-31 21:15:00|7341|7338|7340.9|7337.9|7341|7338|7340.7|7337.7|0
1630444800000|2021-08-31 21:20:00|7341|7338|7340.6|7337.6|7341.1|7338.1|7340.5|7337.5|0
1630445100000|2021-08-31 21:25:00|7340.8|7337.8|7340.3|7337.3|7340.8|7337.8|7340.3|7337.3|0
1630445400000|2021-08-31 21:30:00|7340.1|7337.1|7339.7|7336.7|7340.5|7337.5|7339.6|7336.6|0
1630445700000|2021-08-31 21:35:00|7339.8|7336.8|7338.8|7335.8|7340.7|7337.7|7338.1|7335.1|0
1630446000000|2021-08-31 21:40:00|7338.7|7335.7|7339.4|7336.4|7339.4|7336.4|7338.7|7335.7|0
1630446300000|2021-08-31 21:45:00|7339.3|7336.3|7339.3|7336.3|7339.3|7336.3|7338.9|7335.9|0
1630446600000|2021-08-31 21:50:00|7339.2|7336.2|7339.1|7336.1|7339.7|7336.7|7339|7336|0
1630446900000|2021-08-31 21:55:00|7339.2|7336.2|7340.4|7337.4|7340.5|7337.5|7339.1|7336.1|0
1630447200000|2021-08-31 22:00:00|7340.3|7337.3|7340.4|7337.4|7340.6|7337.6|7340.3|7337.3|0
1630447500000|2021-08-31 22:05:00|7340.5|7337.5|7339.8|7336.8|7341.1|7338.1|7339.8|7336.8|0
1630447800000|2021-08-31 22:10:00|7339.9|7336.9|7339.8|7336.8|7340.9|7337.9|7339.8|7336.8|0
1630448100000|2021-08-31 22:15:00|7339.9|7336.9|7339.3|7336.3|7340|7337|7339.2|7336.2|0
1630448400000|2021-08-31 22:20:00|7339.2|7336.2|7340.4|7337.4|7340.4|7337.4|7339.2|7336.2|0
1630448700000|2021-08-31 22:25:00|7340.2|7337.2|7340.3|7337.3|7340.9|7337.9|7340.2|7337.2|0
1630449000000|2021-08-31 22:30:00|7340.2|7337.2|7340.1|7337.1|7340.3|7337.3|7340.1|7337.1|0
1630449300000|2021-08-31 22:35:00|7340|7337|7339.7|7336.7|7340.1|7337.1|7339.3|7336.3|0
1630449600000|2021-08-31 22:40:00|7339.6|7336.6|7339.3|7336.3|7339.7|7336.7|7339.1|7336.1|0
1630449900000|2021-08-31 22:45:00|7339.2|7336.2|7339.4|7336.4|7339.8|7336.8|7339.2|7336.2|0
1630450200000|2021-08-31 22:50:00|7339.5|7336.5|7338.7|7335.7|7339.6|7336.6|7338.6|7335.6|0
1630450500000|2021-08-31 22:55:00|7338.6|7335.6|7339.5|7336.5|7339.7|7336.7|7338.6|7335.6|0
1630450800000|2021-08-31 23:00:00|7339.9|7336.9|7339.5|7336.5|7340|7337|7339.5|7336.5|0
1630451100000|2021-08-31 23:05:00|7339.4|7336.4|7339.4|7336.4|7339.5|7336.5|7339.4|7336.4|0
1630451400000|2021-08-31 23:10:00|7339.3|7336.3|7338.7|7335.7|7339.3|7336.3|7338.5|7335.5|0
1630451700000|2021-08-31 23:15:00|7338.8|7335.8|7338.7|7335.7|7338.9|7335.9|7338.7|7335.7|0
1630452000000|2021-08-31 23:20:00|7338.6|7335.6|7338.5|7335.5|7338.8|7335.8|7338.3|7335.3|0
1630452300000|2021-08-31 23:25:00|7338.4|7335.4|7338.6|7335.6|7338.7|7335.7|7338.4|7335.4|0
1630452600000|2021-08-31 23:30:00|7338.5|7335.5|7338.2|7335.2|7338.6|7335.6|7338.1|7335.1|0
1630452900000|2021-08-31 23:35:00|7338|7335|7338.3|7335.3|7338.3|7335.3|7338|7335|0
1630453200000|2021-08-31 23:40:00|7338.6|7335.6|7339.1|7336.1|7339.1|7336.1|7337.5|7334.5|0
1630453500000|2021-08-31 23:45:00|7339.3|7336.3|7339.2|7336.2|7339.7|7336.7|7339.2|7336.2|0
1630453800000|2021-08-31 23:50:00|7339.4|7336.4|7339.6|7336.6|7339.7|7336.7|7339.2|7336.2|0
1630454100000|2021-08-31 23:55:00|7339.5|7336.5|7341.7|7336.7|7341.7|7338|7339.4|7336.4|0
1630454400000|2021-09-01 00:00:00|7341.6|7336.6|7340.8|7335.8|7342.3|7337.3|7339.7|7334.7|0
1630454700000|2021-09-01 00:05:00|7340.7|7335.7|7342.9|7337.9|7343.3|7338.3|7340.2|7335.2|0
1630455000000|2021-09-01 00:10:00|7343|7338|7341.6|7336.6|7343|7338|7341.1|7336.1|0
1630455300000|2021-09-01 00:15:00|7341.5|7336.5|7338.9|7333.9|7342|7337|7338.8|7333.8|0
1630455600000|2021-09-01 00:20:00|7338.8|7333.8|7335.4|7330.4|7338.9|7333.9|7334.1|7329.1|0
1630455900000|2021-09-01 00:25:00|7335.2|7330.2|7338|7333|7338.8|7333.8|7335.2|7330.2|0
1630456200000|2021-09-01 00:30:00|7338.1|7333.1|7337.1|7332.1|7338.3|7333.3|7336.9|7331.9|0
1630456500000|2021-09-01 00:35:00|7337.4|7332.4|7335.8|7330.8|7337.7|7332.7|7335.7|7330.7|0
1630456800000|2021-09-01 00:40:00|7335.9|7330.9|7336|7331|7337.9|7332.9|7335.9|7330.9|0
1630457100000|2021-09-01 00:45:00|7335.9|7330.9|7334.9|7329.9|7336.6|7331.6|7334.6|7329.6|0
1630457400000|2021-09-01 00:50:00|7334.8|7329.8|7336.1|7331.1|7336.8|7331.8|7334.8|7329.8|0
1630457700000|2021-09-01 00:55:00|7336|7331|7334.8|7329.8|7336.2|7331.2|7333.6|7328.6|0
1630458000000|2021-09-01 01:00:00|7335|7330|7335.4|7330.4|7335.5|7330.5|7333.5|7328.5|0
1630458300000|2021-09-01 01:05:00|7335.5|7330.5|7337.2|7332.2|7337.7|7332.7|7335.4|7330.4|0
1630458600000|2021-09-01 01:10:00|7337.3|7332.3|7336.3|7331.3|7337.3|7332.3|7336.3|7331.3|0
1630458900000|2021-09-01 01:15:00|7336.1|7331.1|7338.4|7333.4|7339|7334|7335.7|7330.7|0
1630459200000|2021-09-01 01:20:00|7338.5|7333.5|7337.1|7332.1|7339.2|7334.2|7337|7332|0
1630459500000|2021-09-01 01:25:00|7337|7332|7336.7|7331.7|7337.2|7332.2|7335.8|7330.8|0
1630459800000|2021-09-01 01:30:00|7336.6|7331.6|7333.9|7328.9|7338.1|7333.1|7333|7328|0
1630460100000|2021-09-01 01:35:00|7333.8|7328.8|7337.1|7332.1|7337.2|7332.2|7333.5|7328.5|0
1630460400000|2021-09-01 01:40:00|7337.2|7332.2|7337.6|7332.6|7340.4|7335.4|7336.7|7331.7|0
1630460700000|2021-09-01 01:45:00|7337.4|7332.4|7340|7335|7340.4|7335.4|7336.7|7331.7|0
1630461000000|2021-09-01 01:50:00|7339.9|7334.9|7341.1|7336.1|7341.2|7336.2|7338.6|7333.6|0
1630461300000|2021-09-01 01:55:00|7341.2|7336.2|7342.7|7337.7|7343.2|7338.2|7341.1|7336.1|0
1630461600000|2021-09-01 02:00:00|7342.8|7337.8|7346.2|7341.2|7346.5|7341.5|7342.6|7337.6|0
1630461900000|2021-09-01 02:05:00|7346.1|7341.1|7346.8|7341.8|7347.9|7342.9|7346.1|7341.1|0
1630462200000|2021-09-01 02:10:00|7346.7|7341.7|7346.1|7341.1|7347.6|7342.6|7345.8|7340.8|0
1630462500000|2021-09-01 02:15:00|7346.2|7341.2|7345.5|7340.5|7346.8|7341.8|7345.5|7340.5|0
1630462800000|2021-09-01 02:20:00|7345.6|7340.6|7344.5|7339.5|7345.7|7340.7|7344.3|7339.3|0
1630463100000|2021-09-01 02:25:00|7344.6|7339.6|7346.8|7341.8|7346.9|7341.9|7344.2|7339.2|0
1630463400000|2021-09-01 02:30:00|7346.7|7341.7|7346.8|7341.8|7348.1|7343.1|7346.5|7341.5|0
1630463700000|2021-09-01 02:35:00|7346.9|7341.9|7344.8|7339.8|7347.4|7342.4|7344.8|7339.8|0
1630464000000|2021-09-01 02:40:00|7344.9|7339.9|7344.2|7339.2|7345.7|7340.7|7344.2|7339.2|0
1630464300000|2021-09-01 02:45:00|7344.1|7339.1|7345|7340|7345.7|7340.7|7344|7339|0
1630464600000|2021-09-01 02:50:00|7344.9|7339.9|7345.3|7340.3|7346.2|7341.2|7344.6|7339.6|0
1630464900000|2021-09-01 02:55:00|7345.2|7340.2|7346.6|7341.6|7346.7|7341.7|7344.8|7339.8|0
1630465200000|2021-09-01 03:00:00|7346.8|7341.8|7346.6|7341.6|7347.8|7342.8|7346.4|7341.4|0
1630465500000|2021-09-01 03:05:00|7346.7|7341.7|7347.3|7342.3|7347.3|7342.3|7346.2|7341.2|0
1630465800000|2021-09-01 03:10:00|7347.2|7342.2|7348.6|7343.6|7349|7344|7347|7342|0
1630466100000|2021-09-01 03:15:00|7348.7|7343.7|7349.5|7344.5|7349.6|7344.6|7348|7343|0
1630466400000|2021-09-01 03:20:00|7349.6|7344.6|7351.8|7346.8|7352|7347|7349.3|7344.3|0
1630466700000|2021-09-01 03:25:00|7351.7|7346.7|7352.5|7347.5|7352.5|7347.5|7351.2|7346.2|0
1630467000000|2021-09-01 03:30:00|7352.4|7347.4|7351.1|7346.1|7352.4|7347.4|7350.7|7345.7|0
1630467300000|2021-09-01 03:35:00|7351|7346|7350.6|7345.6|7351.1|7346.1|7350.2|7345.2|0
1630467600000|2021-09-01 03:40:00|7350.7|7345.7|7350.8|7345.8|7351.1|7346.1|7350.2|7345.2|0
1630467900000|2021-09-01 03:45:00|7350.7|7345.7|7349.4|7344.4|7350.8|7345.8|7349.1|7344.1|0
1630468200000|2021-09-01 03:50:00|7349.5|7344.5|7348.6|7343.6|7349.6|7344.6|7348.1|7343.1|0
1630468500000|2021-09-01 03:55:00|7348.5|7343.5|7349.6|7344.6|7350.1|7345.1|7348.2|7343.2|0
1630468800000|2021-09-01 04:00:00|7349.5|7344.5|7349.7|7344.7|7350.1|7345.1|7349|7344|0
1630469100000|2021-09-01 04:05:00|7349.8|7344.8|7349.5|7344.5|7350.2|7345.2|7349.4|7344.4|0
1630469400000|2021-09-01 04:10:00|7349.6|7344.6|7349.2|7344.2|7349.6|7344.6|7348.8|7343.8|0
1630469700000|2021-09-01 04:15:00|7349.4|7344.4|7350.8|7345.8|7350.9|7345.9|7348.7|7343.7|0
1630470000000|2021-09-01 04:20:00|7350.7|7345.7|7350|7345|7350.9|7345.9|7350|7345|0
1630470300000|2021-09-01 04:25:00|7350.1|7345.1|7349.8|7344.8|7350.5|7345.5|7349.3|7344.3|0
1630470600000|2021-09-01 04:30:00|7349.7|7344.7|7350.4|7345.4|7350.4|7345.4|7349.6|7344.6|0
1630470900000|2021-09-01 04:35:00|7350.5|7345.5|7349.9|7344.9|7350.5|7345.5|7349.8|7344.8|0
1630471200000|2021-09-01 04:40:00|7350|7345|7350.4|7345.4|7350.5|7345.5|7349.7|7344.7|0
1630471500000|2021-09-01 04:45:00|7350.5|7345.5|7352.9|7347.9|7353.1|7348.1|7350.3|7345.3|0
1630471800000|2021-09-01 04:50:00|7352.8|7347.8|7352.6|7347.6|7353.1|7348.1|7352.6|7347.6|0
1630472100000|2021-09-01 04:55:00|7352.7|7347.7|7353|7348|7353.1|7348.1|7352.4|7347.4|0
1630472400000|2021-09-01 05:00:00|7352.9|7347.9|7353.4|7348.4|7355|7350|7352.9|7347.9|0
1630472700000|2021-09-01 05:05:00|7353.2|7348.2|7354.2|7349.2|7354.3|7349.3|7352.7|7347.7|0
1630473000000|2021-09-01 05:10:00|7354.3|7349.3|7355|7350|7355.7|7350.7|7354.1|7349.1|0
1630473300000|2021-09-01 05:15:00|7354.9|7349.9|7354.7|7349.7|7355.6|7350.6|7354.6|7349.6|0
1630473600000|2021-09-01 05:20:00|7354.6|7349.6|7354.4|7349.4|7355.2|7350.2|7354.3|7349.3|0
1630473900000|2021-09-01 05:25:00|7354.3|7349.3|7354.4|7349.4|7354.8|7349.8|7354|7349|0
1630474200000|2021-09-01 05:30:00|7354.5|7349.5|7355.3|7350.3|7355.9|7350.9|7354.3|7349.3|0
1630474500000|2021-09-01 05:35:00|7355.2|7350.2|7356.3|7351.3|7356.5|7351.5|7354.8|7349.8|0
1630474800000|2021-09-01 05:40:00|7356.2|7351.2|7361|7356|7361.5|7356.5|7356.1|7351.1|0
1630475100000|2021-09-01 05:45:00|7361.1|7356.1|7360.1|7355.1|7361.4|7356.4|7360|7355|0
1630475400000|2021-09-01 05:50:00|7360.2|7355.2|7358.8|7353.8|7360.4|7355.4|7358.7|7353.7|0
1630475700000|2021-09-01 05:55:00|7358.9|7353.9|7357.8|7352.8|7359.4|7354.4|7357.4|7352.4|0
1630476000000|2021-09-01 06:00:00|7357.9|7352.9|7360.3|7355.3|7360.5|7355.5|7357.2|7352.2|0
1630476300000|2021-09-01 06:05:00|7360.4|7355.4|7361.1|7356.1|7361.6|7356.6|7359.2|7354.2|0
1630476600000|2021-09-01 06:10:00|7360.9|7355.9|7362.4|7357.4|7363.1|7358.1|7360.9|7355.9|0
1630476900000|2021-09-01 06:15:00|7362.5|7357.5|7360.7|7355.7|7362.7|7357.7|7360.6|7355.6|0
1630477200000|2021-09-01 06:20:00|7360.6|7355.6|7360.4|7355.4|7361.3|7356.3|7360|7355|0
1630477500000|2021-09-01 06:25:00|7360.3|7355.3|7359.3|7354.3|7360.4|7355.4|7359|7354|0
1630477800000|2021-09-01 06:30:00|7359.2|7354.2|7360.3|7355.3|7360.3|7355.3|7359.1|7354.1|0
1630478100000|2021-09-01 06:35:00|7360.2|7355.2|7360.6|7355.6|7360.9|7355.9|7359.8|7354.8|0
1630478400000|2021-09-01 06:40:00|7360.7|7355.7|7361.5|7356.5|7361.5|7356.5|7360.4|7355.4|0
1630478700000|2021-09-01 06:45:00|7361.4|7356.4|7362|7357|7362.8|7357.8|7361.1|7356.1|0
1630479000000|2021-09-01 06:50:00|7362.1|7357.1|7362.8|7357.8|7362.9|7357.9|7361.9|7356.9|0
1630479300000|2021-09-01 06:55:00|7362.6|7357.6|7367|7362|7367.7|7362.7|7362.5|7357.5|0
1630479600000|2021-09-01 07:00:00|7366.9|7361.9|7368|7363|7369.6|7364.6|7366.5|7361.5|0
1630479900000|2021-09-01 07:05:00|7368.1|7363.1|7365.5|7360.5|7368.5|7363.5|7365.5|7360.5|0
1630480200000|2021-09-01 07:10:00|7365.6|7360.6|7360.5|7355.5|7367.4|7362.4|7360.3|7355.3|0
1630480500000|2021-09-01 07:15:00|7360.3|7355.3|7359.9|7354.9|7362.2|7357.2|7359.6|7354.6|0
1630480800000|2021-09-01 07:20:00|7360|7355|7360.6|7355.6|7361.8|7356.8|7358.8|7353.8|0
1630481100000|2021-09-01 07:25:00|7360.7|7355.7|7360.5|7355.5|7361.1|7356.1|7358.5|7353.5|0
1630481400000|2021-09-01 07:30:00|7360.6|7355.6|7359.5|7354.5|7361.1|7356.1|7359.1|7354.1|0
1630481700000|2021-09-01 07:35:00|7359.4|7354.4|7358.9|7353.9|7359.8|7354.8|7357.5|7352.5|0
1630482000000|2021-09-01 07:40:00|7358.8|7353.8|7359.5|7354.5|7359.9|7354.9|7358.4|7353.4|0
1630482300000|2021-09-01 07:45:00|7359.4|7354.4|7359.6|7354.6|7360|7355|7358.7|7353.7|0
1630482600000|2021-09-01 07:50:00|7359.5|7354.5|7358.4|7353.4|7360.4|7355.4|7358.3|7353.3|0
1630482900000|2021-09-01 07:55:00|7358.3|7353.3|7356.9|7351.9|7359|7354|7356.6|7351.6|0
1630483200000|2021-09-01 08:00:00|7357|7352|7367.6|7364.6|7376.4|7373.4|7357|7352|0
1630483500000|2021-09-01 08:05:00|7366.9|7363.9|7363.8|7360.8|7369.6|7366.6|7362.3|7359.3|0
1630483800000|2021-09-01 08:10:00|7363.7|7360.7|7356.8|7353.8|7365.6|7362.6|7356.8|7353.8|0
1630484100000|2021-09-01 08:15:00|7356.6|7353.6|7359.9|7356.9|7361.9|7358.9|7356.3|7353.3|0
1630484400000|2021-09-01 08:20:00|7358.9|7355.9|7359.6|7356.6|7361|7358|7358.9|7355.9|0
1630484700000|2021-09-01 08:25:00|7359.4|7356.4|7359.4|7356.4|7360.6|7357.6|7358|7355|0
1630485000000|2021-09-01 08:30:00|7359.2|7356.2|7358.8|7355.8|7360.9|7357.9|7358.1|7355.1|0
1630485300000|2021-09-01 08:35:00|7359|7356|7357.9|7354.9|7360.4|7357.4|7357.5|7354.5|0
1630485600000|2021-09-01 08:40:00|7358|7355|7358.4|7355.4|7359.2|7356.2|7357.6|7354.6|0
1630485900000|2021-09-01 08:45:00|7358.3|7355.3|7358.4|7355.4|7360.9|7357.9|7357.4|7354.4|0
1630486200000|2021-09-01 08:50:00|7360.3|7357.3|7357.6|7354.6|7360.3|7357.3|7355.5|7352.5|0
1630486500000|2021-09-01 08:55:00|7357.5|7354.5|7356.3|7353.3|7357.8|7354.8|7353.9|7350.9|0
1630486800000|2021-09-01 09:00:00|7356.6|7353.6|7356|7353|7357.5|7354.5|7354.7|7351.7|0
1630487100000|2021-09-01 09:05:00|7357.8|7354.8|7355.5|7352.5|7358.8|7355.8|7354.6|7351.6|0
1630487400000|2021-09-01 09:10:00|7357.2|7354.2|7357.6|7354.6|7358.8|7355.8|7353.5|7350.5|0
1630487700000|2021-09-01 09:15:00|7357.3|7354.3|7353.9|7350.9|7357.4|7354.4|7353.1|7350.1|0
1630488000000|2021-09-01 09:20:00|7353.5|7350.5|7351.6|7348.6|7354.8|7351.8|7350.3|7347.3|0
1630488300000|2021-09-01 09:25:00|7351.5|7348.5|7352.6|7349.6|7354.6|7351.6|7349.6|7346.6|0
1630488600000|2021-09-01 09:30:00|7352.7|7349.7|7355.1|7352.1|7356.8|7353.8|7352.7|7349.7|0
1630488900000|2021-09-01 09:35:00|7355.2|7352.2|7354|7351|7357.7|7354.7|7353.7|7350.7|0
1630489200000|2021-09-01 09:40:00|7353.9|7350.9|7354.4|7351.4|7355.7|7352.7|7353.6|7350.6|0
1630489500000|2021-09-01 09:45:00|7354.6|7351.6|7353|7350|7355.7|7352.7|7352|7349|0
1630489800000|2021-09-01 09:50:00|7354.4|7351.4|7355.1|7352.1|7357|7354|7352.2|7349.2|0
1630490100000|2021-09-01 09:55:00|7354.9|7351.9|7355.2|7352.2|7356.4|7353.4|7354.1|7351.1|0
1630490400000|2021-09-01 10:00:00|7355.7|7352.7|7355.5|7352.5|7356.7|7353.7|7355.5|7352.5|0
1630490700000|2021-09-01 10:05:00|7355.6|7352.6|7358.3|7355.3|7358.3|7355.3|7355.2|7352.2|0
1630491000000|2021-09-01 10:10:00|7358.4|7355.4|7355.1|7352.1|7358.4|7355.4|7354.6|7351.6|0
1630491300000|2021-09-01 10:15:00|7354.9|7351.9|7355|7352|7361.4|7358.4|7354.7|7351.7|0
1630491600000|2021-09-01 10:20:00|7355.1|7352.1|7354.7|7351.7|7357.4|7354.4|7354.7|7351.7|0
1630491900000|2021-09-01 10:25:00|7354.8|7351.8|7356|7353|7356.3|7353.3|7354|7351|0
1630492200000|2021-09-01 10:30:00|7355.9|7352.9|7355.7|7352.7|7356.5|7353.5|7355.6|7352.6|0
1630492500000|2021-09-01 10:35:00|7355.8|7352.8|7355.4|7352.4|7355.8|7352.8|7354.9|7351.9|0
1630492800000|2021-09-01 10:40:00|7355.3|7352.3|7355.6|7352.6|7356|7353|7355.3|7352.3|0
1630493100000|2021-09-01 10:45:00|7355.5|7352.5|7357.1|7354.1|7357.1|7354.1|7355.5|7352.5|0
1630493400000|2021-09-01 10:50:00|7357.3|7354.3|7358.3|7355.3|7358.5|7355.5|7356.8|7353.8|0
1630493700000|2021-09-01 10:55:00|7364.9|7361.9|7356.7|7353.7|7364.9|7361.9|7352.5|7349.5|0
1630494000000|2021-09-01 11:00:00|7357.8|7354.8|7356.1|7353.1|7359.3|7356.3|7355.4|7352.4|0
1630494300000|2021-09-01 11:05:00|7355.7|7352.7|7354.1|7351.1|7356.7|7353.7|7352|7349|0
1630494600000|2021-09-01 11:10:00|7353.9|7350.9|7355.7|7352.7|7355.7|7352.7|7350.8|7347.8|0
1630494900000|2021-09-01 11:15:00|7356.7|7353.7|7354.2|7351.2|7356.7|7353.7|7352.7|7349.7|0
1630495200000|2021-09-01 11:20:00|7354.3|7351.3|7358.1|7355.1|7358.1|7355.1|7354.1|7351.1|0
1630495500000|2021-09-01 11:25:00|7358.2|7355.2|7357.8|7354.8|7358.7|7355.7|7357.6|7354.6|0
1630495800000|2021-09-01 11:30:00|7357.9|7354.9|7361.9|7358.9|7362.4|7359.4|7357.4|7354.4|0
1630496100000|2021-09-01 11:35:00|7362.1|7359.1|7363.5|7360.5|7363.7|7360.7|7361.5|7358.5|0
1630496400000|2021-09-01 11:40:00|7363.9|7360.9|7362.7|7359.7|7364.3|7361.3|7361.6|7358.6|0
1630496700000|2021-09-01 11:45:00|7362.4|7359.4|7362.2|7359.2|7362.4|7359.4|7361.1|7358.1|0
1630497000000|2021-09-01 11:50:00|7361.9|7358.9|7364.4|7361.4|7365|7362|7361.9|7358.9|0
1630497300000|2021-09-01 11:55:00|7364.3|7361.3|7365|7362|7365.5|7362.5|7364.3|7361.3|0
1630497600000|2021-09-01 12:00:00|7365.1|7362.1|7363.6|7360.6|7365.4|7362.4|7363.6|7360.6|0
1630497900000|2021-09-01 12:05:00|7364.2|7361.2|7365.7|7362.7|7365.8|7362.8|7364.2|7361.2|0
1630498200000|2021-09-01 12:10:00|7365.6|7362.6|7365.3|7362.3|7365.9|7362.9|7365|7362|0
1630498500000|2021-09-01 12:15:00|7365.4|7362.4|7367.3|7364.3|7367.6|7364.6|7365.3|7362.3|0
1630498800000|2021-09-01 12:20:00|7367.2|7364.2|7366.6|7363.6|7367.6|7364.6|7366.4|7363.4|0
1630499100000|2021-09-01 12:25:00|7366.7|7363.7|7366.7|7363.7|7367.4|7364.4|7366.3|7363.3|0
1630499400000|2021-09-01 12:30:00|7366.8|7363.8|7368|7365|7369|7366|7366.8|7363.8|0
1630499700000|2021-09-01 12:35:00|7368.2|7365.2|7370.4|7367.4|7370.5|7367.5|7367.9|7364.9|0
1630500000000|2021-09-01 12:40:00|7370.5|7367.5|7370|7367|7371.7|7368.7|7369.9|7366.9|0
1630500300000|2021-09-01 12:45:00|7370.1|7367.1|7368|7365|7370.6|7367.6|7367.1|7364.1|0
1630500600000|2021-09-01 12:50:00|7368.1|7365.1|7367.4|7364.4|7368.5|7365.5|7367|7364|0
1630500900000|2021-09-01 12:55:00|7366.6|7363.6|7367.2|7364.2|7367.5|7364.5|7366.3|7363.3|0
1630501200000|2021-09-01 13:00:00|7367|7364|7364.2|7361.2|7367.7|7364.7|7364.1|7361.1|0
1630501500000|2021-09-01 13:05:00|7364.1|7361.1|7363.8|7360.8|7364.6|7361.6|7360.4|7357.4|0
1630501800000|2021-09-01 13:10:00|7363.4|7360.4|7366.7|7363.7|7366.7|7363.7|7363|7360|0
1630502100000|2021-09-01 13:15:00|7366.6|7363.6|7366.8|7363.8|7368.4|7365.4|7366.3|7363.3|0
1630502400000|2021-09-01 13:20:00|7367.1|7364.1|7367.7|7364.7|7368.5|7365.5|7366.4|7363.4|0
1630502700000|2021-09-01 13:25:00|7370.4|7367.4|7370.6|7367.6|7371.8|7368.8|7368.6|7365.6|0
1630503000000|2021-09-01 13:30:00|7370.7|7367.7|7408.1|7406.3|7412.4|7410.6|7370.7|7367.7|0
1630503300000|2021-09-01 13:35:00|7407.9|7406.1|7419.7|7417.9|7421.6|7419.8|7405.5|7403.7|0
1630503600000|2021-09-01 13:40:00|7419.8|7418|7439.7|7437.9|7445.4|7443.6|7418|7416.2|0
1630503900000|2021-09-01 13:45:00|7440.2|7438.4|7451.8|7450|7453.7|7451.9|7437.4|7435.6|0
1630504200000|2021-09-01 13:50:00|7452.5|7450.7|7448.5|7446.7|7454.9|7453.1|7444.6|7442.8|0
1630504500000|2021-09-01 13:55:00|7448.6|7446.8|7436.5|7434.7|7449.5|7447.7|7433.8|7432|0
1630504800000|2021-09-01 14:00:00|7438.7|7436.9|7429.4|7427.6|7445.7|7443.9|7426.5|7424.7|0
1630505100000|2021-09-01 14:05:00|7429.8|7428|7446.4|7444.6|7446.8|7445|7425.3|7423.5|0
1630505400000|2021-09-01 14:10:00|7446.9|7445.1|7446.3|7444.5|7449.9|7448.1|7440.9|7439.1|0
1630505700000|2021-09-01 14:15:00|7446.4|7444.6|7441.3|7439.5|7446.4|7444.6|7439|7437.2|0
1630506000000|2021-09-01 14:20:00|7441.1|7439.3|7448.3|7446.5|7453.4|7451.6|7438.8|7437|0
1630506300000|2021-09-01 14:25:00|7448.2|7446.4|7449|7447.2|7449.5|7447.7|7441.3|7439.5|0
1630506600000|2021-09-01 14:30:00|7449.1|7447.3|7457.7|7455.9|7458.2|7456.4|7446.1|7444.3|0
1630506900000|2021-09-01 14:35:00|7458.1|7456.3|7457.3|7455.5|7462.9|7461.1|7453.8|7452|0
1630507200000|2021-09-01 14:40:00|7457.6|7455.8|7454.8|7453|7459.3|7457.5|7454.8|7453|0
1630507500000|2021-09-01 14:45:00|7454.6|7452.8|7457.5|7455.7|7459|7457.2|7451.5|7449.7|0
1630507800000|2021-09-01 14:50:00|7457.6|7455.8|7457.6|7455.8|7463.9|7462.1|7456|7454.2|0
1630508100000|2021-09-01 14:55:00|7457.4|7455.6|7452.4|7450.6|7458.1|7456.3|7451|7449.2|0
1630508400000|2021-09-01 15:00:00|7452.5|7450.7|7448.7|7446.9|7453.6|7451.8|7447.4|7445.6|0
1630508700000|2021-09-01 15:05:00|7448.6|7446.8|7453.4|7451.6|7454.7|7452.9|7444.5|7442.7|0
1630509000000|2021-09-01 15:10:00|7453.3|7451.5|7454.5|7452.7|7458.8|7457|7452.9|7451.1|0
1630509300000|2021-09-01 15:15:00|7454.3|7452.5|7455.8|7454|7459.3|7457.5|7453.4|7451.6|0
1630509600000|2021-09-01 15:20:00|7456|7454.2|7453.2|7451.4|7463.4|7461.6|7453.1|7451.3|0
1630509900000|2021-09-01 15:25:00|7452.6|7450.8|7456.4|7454.6|7459|7457.2|7451.6|7449.8|0
1630510200000|2021-09-01 15:30:00|7456.3|7454.5|7461.4|7459.6|7461.8|7460|7454|7452.2|0
1630510500000|2021-09-01 15:35:00|7461.2|7459.4|7458.2|7456.4|7461.2|7459.4|7455.5|7453.7|0
1630510800000|2021-09-01 15:40:00|7457.9|7456.1|7461.4|7459.6|7463|7461.2|7457.5|7455.7|0
1630511100000|2021-09-01 15:45:00|7461.5|7459.7|7460.9|7459.1|7462.5|7460.7|7457.2|7455.4|0
1630511400000|2021-09-01 15:50:00|7461|7459.2|7464.2|7462.4|7464.2|7462.4|7458.4|7456.6|0
1630511700000|2021-09-01 15:55:00|7464.9|7463.1|7465|7463.2|7466.1|7464.3|7462.2|7460.4|0
1630512000000|2021-09-01 16:00:00|7464.8|7463|7472.1|7470.3|7472.1|7470.3|7460.6|7458.8|0
1630512300000|2021-09-01 16:05:00|7472.4|7470.6|7475.6|7473.8|7476.2|7474.4|7468.6|7466.8|0
1630512600000|2021-09-01 16:10:00|7475.3|7473.5|7476|7474.2|7479.2|7477.4|7475.3|7473.5|0
1630512900000|2021-09-01 16:15:00|7475.8|7474|7475.9|7474.1|7477.1|7475.3|7472.7|7470.9|0
1630513200000|2021-09-01 16:20:00|7475.8|7474|7475.4|7473.6|7478.3|7476.5|7471.2|7469.4|0
1630513500000|2021-09-01 16:25:00|7475.6|7473.8|7477.2|7475.4|7480.9|7479.1|7473.7|7471.9|0
1630513800000|2021-09-01 16:30:00|7477.3|7475.5|7477.3|7475.5|7477.6|7475.8|7472.2|7470.4|0
1630514100000|2021-09-01 16:35:00|7477.1|7475.3|7476.6|7474.8|7480.3|7478.5|7473.7|7471.9|0
1630514400000|2021-09-01 16:40:00|7476.9|7475.1|7466.8|7465|7477.2|7475.4|7465.2|7463.4|0
1630514700000|2021-09-01 16:45:00|7467|7465.2|7475.4|7473.6|7476|7474.2|7466.7|7464.9|0
1630515000000|2021-09-01 16:50:00|7475.5|7473.7|7476.3|7474.5|7477.6|7475.8|7474|7472.2|0
1630515300000|2021-09-01 16:55:00|7476.4|7474.6|7477.9|7476.1|7480.5|7478.7|7475.2|7473.4|0
1630515600000|2021-09-01 17:00:00|7477.8|7476|7479.8|7478|7481.4|7479.6|7476.4|7474.6|0
1630515900000|2021-09-01 17:05:00|7479.4|7477.6|7475.8|7474|7480.7|7478.9|7475.1|7473.3|0
1630516200000|2021-09-01 17:10:00|7475.7|7473.9|7470.9|7469.1|7476.7|7474.9|7469.1|7467.3|0
1630516500000|2021-09-01 17:15:00|7471|7469.2|7474.7|7472.9|7475.3|7473.5|7471|7469.2|0
1630516800000|2021-09-01 17:20:00|7474.3|7472.5|7475.9|7474.1|7477.8|7476|7473.7|7471.9|0
1630517100000|2021-09-01 17:25:00|7475.5|7473.7|7473.1|7471.3|7475.6|7473.8|7471.4|7469.6|0
1630517400000|2021-09-01 17:30:00|7473.4|7471.6|7475|7473.2|7476.9|7475.1|7472.9|7471.1|0
1630517700000|2021-09-01 17:35:00|7474.8|7473|7470.9|7469.1|7476.3|7474.5|7470.9|7469.1|0
1630518000000|2021-09-01 17:40:00|7470.7|7468.9|7469.7|7467.9|7472.3|7470.5|7468.5|7466.7|0
1630518300000|2021-09-01 17:45:00|7469.6|7467.8|7471.7|7469.9|7472.3|7470.5|7469.6|7467.8|0
1630518600000|2021-09-01 17:50:00|7472|7470.2|7468.3|7466.5|7476.4|7474.6|7468.3|7466.5|0
1630518900000|2021-09-01 17:55:00|7468.2|7466.4|7466.2|7464.4|7469.5|7467.7|7464.3|7462.5|0
1630519200000|2021-09-01 18:00:00|7466.4|7464.6|7466.4|7464.6|7468.1|7466.3|7463.1|7461.3|0
1630519500000|2021-09-01 18:05:00|7466.2|7464.4|7469.3|7467.5|7471.4|7469.6|7465.3|7463.5|0
1630519800000|2021-09-01 18:10:00|7469.1|7467.3|7469.3|7467.5|7472|7470.2|7467|7465.2|0
1630520100000|2021-09-01 18:15:00|7469.1|7467.3|7458.6|7456.8|7469.2|7467.4|7458.5|7456.7|0
1630520400000|2021-09-01 18:20:00|7458.8|7457|7457.8|7456|7461|7459.2|7457.2|7455.4|0
1630520700000|2021-09-01 18:25:00|7458.1|7456.3|7456.7|7454.9|7460|7458.2|7456.5|7454.7|0
1630521000000|2021-09-01 18:30:00|7456.6|7454.8|7443.1|7441.3|7459.2|7457.4|7443|7441.2|0
1630521300000|2021-09-01 18:35:00|7442.7|7440.9|7442.4|7440.6|7442.7|7440.9|7435.5|7433.7|0
1630521600000|2021-09-01 18:40:00|7442.2|7440.4|7450.5|7448.7|7450.5|7448.7|7442.2|7440.4|0
1630521900000|2021-09-01 18:45:00|7450.4|7448.6|7444|7442.2|7452.2|7450.4|7443.7|7441.9|0
1630522200000|2021-09-01 18:50:00|7443.8|7442|7446.9|7445.1|7449.5|7447.7|7443.7|7441.9|0
1630522500000|2021-09-01 18:55:00|7447|7445.2|7447.5|7445.7|7449.5|7447.7|7444.9|7443.1|0
1630522800000|2021-09-01 19:00:00|7446.8|7445|7444.1|7442.3|7448.1|7446.3|7443|7441.2|0
1630523100000|2021-09-01 19:05:00|7444.3|7442.5|7438.1|7436.3|7447.9|7446.1|7438|7436.2|0
1630523400000|2021-09-01 19:10:00|7438.2|7436.4|7448.2|7446.4|7448.2|7446.4|7435.6|7433.8|0
1630523700000|2021-09-01 19:15:00|7447.9|7446.1|7454.2|7452.4|7454.9|7453.1|7447.3|7445.5|0
1630524000000|2021-09-01 19:20:00|7454.1|7452.3|7452.8|7451|7455.5|7453.7|7452.6|7450.8|0
1630524300000|2021-09-01 19:25:00|7452.7|7450.9|7446.5|7444.7|7453.3|7451.5|7445.3|7443.5|0
1630524600000|2021-09-01 19:30:00|7445.9|7444.1|7443.4|7441.6|7447.4|7445.6|7442.8|7441|0
1630524900000|2021-09-01 19:35:00|7443.3|7441.5|7440.5|7438.7|7444.9|7443.1|7438.2|7436.4|0
1630525200000|2021-09-01 19:40:00|7440.9|7439.1|7437.2|7435.4|7445.6|7443.8|7435|7433.2|0
1630525500000|2021-09-01 19:45:00|7437.5|7435.7|7440.5|7438.7|7443.4|7441.6|7435.1|7433.3|0
1630525800000|2021-09-01 19:50:00|7436.4|7434.6|7431.7|7429.9|7441.4|7439.6|7431.7|7429.9|0
1630526100000|2021-09-01 19:55:00|7432.3|7430.5|7433.4|7431.6|7433.8|7432|7428.6|7426.8|0
1630526400000|2021-09-01 20:00:00|7434|7431|7434|7431|7438|7435|7432.5|7429.5|0
1630526700000|2021-09-01 20:05:00|7434.1|7431.1|7435.8|7432.8|7435.9|7432.9|7433.2|7430.2|0
1630527000000|2021-09-01 20:10:00|7435.7|7432.7|7435.7|7432.7|7437.1|7434.1|7434.6|7431.6|0
1630527300000|2021-09-01 20:15:00|7435.8|7432.8|7432.2|7429.2|7435.8|7432.8|7432.2|7429.2|0
1630527600000|2021-09-01 20:20:00|7432.3|7429.3|7433.1|7430.1|7433.1|7430.1|7432.2|7429.2|0
1630527900000|2021-09-01 20:25:00|7433|7430|7431.5|7428.5|7433.4|7430.4|7431.5|7428.5|0
1630528200000|2021-09-01 20:30:00|7431.6|7428.6|7431.8|7428.8|7432.5|7429.5|7431.4|7428.4|0
1630528500000|2021-09-01 20:35:00|7431.7|7428.7|7431.9|7428.9|7432.2|7429.2|7431.6|7428.6|0
1630528800000|2021-09-01 20:40:00|7431.8|7428.8|7431|7428|7431.8|7428.8|7431|7428|0
1630529100000|2021-09-01 20:45:00|7430.9|7427.9|7429.7|7426.7|7431.3|7428.3|7429.1|7426.1|0
1630529400000|2021-09-01 20:50:00|7429.8|7426.8|7427.4|7424.4|7429.8|7426.8|7427.1|7424.1|0
1630529700000|2021-09-01 20:55:00|7427.1|7424.1|7425.4|7422.4|7428.4|7425.4|7425.1|7422.1|0
1630530000000|2021-09-01 21:00:00|7425.2|7422.2|7425.5|7422.5|7426.2|7423.2|7424.9|7421.9|0
1630530300000|2021-09-01 21:05:00|7425.6|7422.6|7425.1|7422.1|7425.8|7422.8|7425.1|7422.1|0
1630530600000|2021-09-01 21:10:00|7425.2|7422.2|7425.4|7422.4|7425.4|7422.4|7424.7|7421.7|0
1630530900000|2021-09-01 21:15:00|7425.3|7422.3|7428.4|7425.4|7428.4|7425.4|7424.5|7421.5|0
1630531200000|2021-09-01 21:20:00|7428.3|7425.3|7427.5|7424.5|7428.8|7425.8|7427.3|7424.3|0
1630531500000|2021-09-01 21:25:00|7427.6|7424.6|7430.1|7427.1|7430.3|7427.3|7427.6|7424.6|0
1630531800000|2021-09-01 21:30:00|7430|7427|7430.3|7427.3|7432.3|7429.3|7429.7|7426.7|0
1630532100000|2021-09-01 21:35:00|7430.4|7427.4|7429.6|7426.6|7431.3|7428.3|7429.6|7426.6|0
1630532400000|2021-09-01 21:40:00|7429.7|7426.7|7430.3|7427.3|7430.5|7427.5|7429.2|7426.2|0
1630532700000|2021-09-01 21:45:00|7430|7427|7428.8|7425.8|7430|7427|7428.6|7425.6|0
1630533000000|2021-09-01 21:50:00|7428.7|7425.7|7428.1|7425.1|7428.7|7425.7|7427.8|7424.8|0
1630533300000|2021-09-01 21:55:00|7428|7425|7427.8|7424.8|7428.6|7425.6|7427.8|7424.8|0
1630533600000|2021-09-01 22:00:00|7427.9|7424.9|7428.3|7425.3|7429|7426|7427.6|7424.6|0
1630533900000|2021-09-01 22:05:00|7428.4|7425.4|7429.2|7426.2|7429.4|7426.4|7428.3|7425.3|0
1630534200000|2021-09-01 22:10:00|7428.9|7425.9|7429.1|7426.1|7429.5|7426.5|7428.7|7425.7|0
1630534500000|2021-09-01 22:15:00|7429.2|7426.2|7429|7426|7429.5|7426.5|7428.8|7425.8|0
1630534800000|2021-09-01 22:20:00|7429.2|7426.2|7429.4|7426.4|7429.4|7426.4|7428.8|7425.8|0
1630535100000|2021-09-01 22:25:00|7429.5|7426.5|7430.3|7427.3|7430.6|7427.6|7429.2|7426.2|0
1630535400000|2021-09-01 22:30:00|7430.6|7427.6|7430|7427|7430.6|7427.6|7430|7427|0
1630535700000|2021-09-01 22:35:00|7429.9|7426.9|7430.1|7427.1|7430.4|7427.4|7429.6|7426.6|0
1630536000000|2021-09-01 22:40:00|7430.2|7427.2|7429.9|7426.9|7430.3|7427.3|7429.9|7426.9|0
1630536300000|2021-09-01 22:45:00|7429.8|7426.8|7430.5|7427.5|7430.9|7427.9|7429.7|7426.7|0
1630536600000|2021-09-01 22:50:00|7430.6|7427.6|7430.6|7427.6|7431.2|7428.2|7430.4|7427.4|0
1630536900000|2021-09-01 22:55:00|7430.5|7427.5|7430.2|7427.2|7431.3|7428.3|7430.1|7427.1|0
1630537200000|2021-09-01 23:00:00|7430.1|7427.1|7429.8|7426.8|7430.2|7427.2|7429.3|7426.3|0
1630537500000|2021-09-01 23:05:00|7429.7|7426.7|7429.9|7426.9|7430.1|7427.1|7429.7|7426.7|0
1630537800000|2021-09-01 23:10:00|7430.1|7427.1|7429.9|7426.9|7430.2|7427.2|7429.6|7426.6|0
1630538100000|2021-09-01 23:15:00|7430|7427|7429.5|7426.5|7430|7427|7429.5|7426.5|0
1630538400000|2021-09-01 23:20:00|7429.4|7426.4|7429.6|7426.6|7429.8|7426.8|7429.1|7426.1|0
1630538700000|2021-09-01 23:25:00|7429.8|7426.8|7429.4|7426.4|7430|7427|7429.3|7426.3|0
1630539000000|2021-09-01 23:30:00|7429.6|7426.6|7430.6|7427.6|7430.9|7427.9|7429.6|7426.6|0
1630539300000|2021-09-01 23:35:00|7430.2|7427.2|7430.5|7427.5|7430.9|7427.9|7430.2|7427.2|0
1630539600000|2021-09-01 23:40:00|7430.6|7427.6|7430.7|7427.7|7431|7428|7430.2|7427.2|0
1630539900000|2021-09-01 23:45:00|7430.6|7427.6|7431.1|7428.1|7431.1|7428.1|7430.5|7427.5|0
1630540200000|2021-09-01 23:50:00|7431|7428|7431.2|7428.2|7431.4|7428.4|7430.7|7427.7|0
1630540500000|2021-09-01 23:55:00|7431.3|7428.3|7433.6|7428.6|7433.6|7430.1|7431.3|7428.3|0
1630540800000|2021-09-02 00:00:00|7433.9|7428.9|7439.4|7434.4|7439.9|7434.9|7433.1|7428.1|0
1630541100000|2021-09-02 00:05:00|7439.3|7434.3|7439|7434|7439.5|7434.5|7437.2|7432.2|0
1630541400000|2021-09-02 00:10:00|7439.1|7434.1|7438.4|7433.4|7439.3|7434.3|7437.6|7432.6|0
1630541700000|2021-09-02 00:15:00|7438.5|7433.5|7436.2|7431.2|7438.8|7433.8|7434.3|7429.3|0
1630542000000|2021-09-02 00:20:00|7436.1|7431.1|7434.3|7429.3|7436.1|7431.1|7434.2|7429.2|0
1630542300000|2021-09-02 00:25:00|7434.2|7429.2|7430.3|7425.3|7434.5|7429.5|7427.5|7422.5|0
1630542600000|2021-09-02 00:30:00|7430.2|7425.2|7430.6|7425.6|7431.5|7426.5|7428.9|7423.9|0
1630542900000|2021-09-02 00:35:00|7430.5|7425.5|7436.5|7431.5|7437.1|7432.1|7428.5|7423.5|0
1630543200000|2021-09-02 00:40:00|7436.4|7431.4|7435|7430|7437.3|7432.3|7433.8|7428.8|0
1630543500000|2021-09-02 00:45:00|7434.7|7429.7|7434|7429|7435|7430|7432|7427|0
1630543800000|2021-09-02 00:50:00|7434.1|7429.1|7435|7430|7435.6|7430.6|7433.8|7428.8|0
1630544100000|2021-09-02 00:55:00|7435.1|7430.1|7437.1|7432.1|7437.6|7432.6|7435|7430|0
1630544400000|2021-09-02 01:00:00|7436.9|7431.9|7435.4|7430.4|7436.9|7431.9|7435|7430|0
1630544700000|2021-09-02 01:05:00|7435.5|7430.5|7436.5|7431.5|7438.1|7433.1|7435.3|7430.3|0
1630545000000|2021-09-02 01:10:00|7436.6|7431.6|7436.4|7431.4|7437|7432|7435.6|7430.6|0
1630545300000|2021-09-02 01:15:00|7436.5|7431.5|7437.5|7432.5|7438.3|7433.3|7435.2|7430.2|0
1630545600000|2021-09-02 01:20:00|7437.6|7432.6|7440|7435|7440.3|7435.3|7437.5|7432.5|0
1630545900000|2021-09-02 01:25:00|7440.1|7435.1|7440.5|7435.5|7441|7436|7439.4|7434.4|0
1630546200000|2021-09-02 01:30:00|7440.6|7435.6|7440.6|7435.6|7441.2|7436.2|7439.1|7434.1|0
1630546500000|2021-09-02 01:35:00|7440.5|7435.5|7441.5|7436.5|7443.4|7438.4|7440.4|7435.4|0
1630546800000|2021-09-02 01:40:00|7441.3|7436.3|7440.3|7435.3|7441.7|7436.7|7440.1|7435.1|0
1630547100000|2021-09-02 01:45:00|7440.4|7435.4|7439.4|7434.4|7441.5|7436.5|7439|7434|0
1630547400000|2021-09-02 01:50:00|7439.5|7434.5|7438|7433|7440.8|7435.8|7437.8|7432.8|0
1630547700000|2021-09-02 01:55:00|7437.9|7432.9|7439.5|7434.5|7440.3|7435.3|7437.6|7432.6|0
1630548000000|2021-09-02 02:00:00|7439.3|7434.3|7439.1|7434.1|7439.6|7434.6|7438.4|7433.4|0
1630548300000|2021-09-02 02:05:00|7439.2|7434.2|7439.7|7434.7|7441.2|7436.2|7437.6|7432.6|0
1630548600000|2021-09-02 02:10:00|7439.6|7434.6|7440.7|7435.7|7441|7436|7439.6|7434.6|0
1630548900000|2021-09-02 02:15:00|7440.8|7435.8|7440.8|7435.8|7441.3|7436.3|7440.5|7435.5|0
1630549200000|2021-09-02 02:20:00|7440.7|7435.7|7439.4|7434.4|7441.2|7436.2|7439.4|7434.4|0
1630549500000|2021-09-02 02:25:00|7439.3|7434.3|7438.8|7433.8|7440|7435|7438.5|7433.5|0
1630549800000|2021-09-02 02:30:00|7438.6|7433.6|7438.1|7433.1|7439.6|7434.6|7437.7|7432.7|0
1630550100000|2021-09-02 02:35:00|7437.9|7432.9|7438.1|7433.1|7439.1|7434.1|7437.7|7432.7|0
1630550400000|2021-09-02 02:40:00|7437.9|7432.9|7439.1|7434.1|7439.3|7434.3|7437.8|7432.8|0
1630550700000|2021-09-02 02:45:00|7439|7434|7437.8|7432.8|7439.7|7434.7|7437.5|7432.5|0
1630551000000|2021-09-02 02:50:00|7437.7|7432.7|7436.4|7431.4|7438|7433|7436|7431|0
1630551300000|2021-09-02 02:55:00|7436.5|7431.5|7435.9|7430.9|7436.6|7431.6|7435.3|7430.3|0
1630551600000|2021-09-02 03:00:00|7435.8|7430.8|7436.2|7431.2|7436.7|7431.7|7435.2|7430.2|0
1630551900000|2021-09-02 03:05:00|7436.3|7431.3|7436.5|7431.5|7436.7|7431.7|7435.4|7430.4|0
1630552200000|2021-09-02 03:10:00|7436.4|7431.4|7435.8|7430.8|7436.5|7431.5|7435.4|7430.4|0
1630552500000|2021-09-02 03:15:00|7435.7|7430.7|7434.6|7429.6|7436|7431|7434.2|7429.2|0
1630552800000|2021-09-02 03:20:00|7434.5|7429.5|7435.8|7430.8|7436|7431|7434.2|7429.2|0
1630553100000|2021-09-02 03:25:00|7435.7|7430.7|7437|7432|7437.3|7432.3|7435.4|7430.4|0
1630553400000|2021-09-02 03:30:00|7436.9|7431.9|7437.8|7432.8|7438|7433|7436.6|7431.6|0
1630553700000|2021-09-02 03:35:00|7437.7|7432.7|7438|7433|7438.5|7433.5|7437.7|7432.7|0
1630554000000|2021-09-02 03:40:00|7438.1|7433.1|7438.8|7433.8|7438.9|7433.9|7437.7|7432.7|0
1630554300000|2021-09-02 03:45:00|7438.9|7433.9|7437.9|7432.9|7439.1|7434.1|7437.7|7432.7|0
1630554600000|2021-09-02 03:50:00|7438|7433|7437.9|7432.9|7438.2|7433.2|7437.3|7432.3|0
1630554900000|2021-09-02 03:55:00|7438|7433|7437.4|7432.4|7438.2|7433.2|7437.3|7432.3|0
1630555200000|2021-09-02 04:00:00|7437.5|7432.5|7437.7|7432.7|7438|7433|7437.3|7432.3|0
1630555500000|2021-09-02 04:05:00|7437.6|7432.6|7438.2|7433.2|7438.3|7433.3|7437.5|7432.5|0
1630555800000|2021-09-02 04:10:00|7438.1|7433.1|7436.6|7431.6|7438.2|7433.2|7436.4|7431.4|0
1630556100000|2021-09-02 04:15:00|7436.5|7431.5|7436.4|7431.4|7436.7|7431.7|7436.2|7431.2|0
1630556400000|2021-09-02 04:20:00|7436.5|7431.5|7436.2|7431.2|7436.7|7431.7|7435.7|7430.7|0
1630556700000|2021-09-02 04:25:00|7436.3|7431.3|7436.1|7431.1|7436.6|7431.6|7435.9|7430.9|0
1630557000000|2021-09-02 04:30:00|7436|7431|7436.6|7431.6|7436.7|7431.7|7435.6|7430.6|0
1630557300000|2021-09-02 04:35:00|7436.7|7431.7|7435.9|7430.9|7436.7|7431.7|7435.9|7430.9|0
1630557600000|2021-09-02 04:40:00|7436|7431|7436.8|7431.8|7437.1|7432.1|7435.9|7430.9|0
1630557900000|2021-09-02 04:45:00|7436.7|7431.7|7436.7|7431.7|7437.5|7432.5|7436.4|7431.4|0
1630558200000|2021-09-02 04:50:00|7436.6|7431.6|7436.6|7431.6|7437.2|7432.2|7436.5|7431.5|0
1630558500000|2021-09-02 04:55:00|7436.7|7431.7|7436.9|7431.9|7436.9|7431.9|7436.4|7431.4|0
1630558800000|2021-09-02 05:00:00|7436.8|7431.8|7435.2|7430.2|7437|7432|7435.2|7430.2|0
1630559100000|2021-09-02 05:05:00|7435.1|7430.1|7436.3|7431.3|7436.3|7431.3|7434.9|7429.9|0
1630559400000|2021-09-02 05:10:00|7436.2|7431.2|7435.7|7430.7|7436.8|7431.8|7435.7|7430.7|0
1630559700000|2021-09-02 05:15:00|7435.8|7430.8|7434.7|7429.7|7436|7431|7434.3|7429.3|0
1630560000000|2021-09-02 05:20:00|7434.6|7429.6|7436.4|7431.4|7436.4|7431.4|7433.7|7428.7|0
1630560300000|2021-09-02 05:25:00|7436.5|7431.5|7436.4|7431.4|7436.6|7431.6|7435.9|7430.9|0
1630560600000|2021-09-02 05:30:00|7436.5|7431.5|7436.4|7431.4|7437|7432|7435.9|7430.9|0
1630560900000|2021-09-02 05:35:00|7436.5|7431.5|7442.6|7437.6|7442.7|7437.7|7436.5|7431.5|0
1630561200000|2021-09-02 05:40:00|7442.7|7437.7|7441.7|7436.7|7443.2|7438.2|7441.3|7436.3|0
1630561500000|2021-09-02 05:45:00|7441.8|7436.8|7440.7|7435.7|7441.8|7436.8|7440.2|7435.2|0
1630561800000|2021-09-02 05:50:00|7440.6|7435.6|7439.9|7434.9|7441.3|7436.3|7439.9|7434.9|0
1630562100000|2021-09-02 05:55:00|7440|7435|7442.7|7437.7|7443|7438|7439.9|7434.9|0
1630562400000|2021-09-02 06:00:00|7442.5|7437.5|7443.2|7438.2|7444.1|7439.1|7441.8|7436.8|0
1630562700000|2021-09-02 06:05:00|7443.3|7438.3|7445|7440|7445|7440|7442.7|7437.7|0
1630563000000|2021-09-02 06:10:00|7444.6|7439.6|7443.6|7438.6|7445.6|7440.6|7443.4|7438.4|0
1630563300000|2021-09-02 06:15:00|7443.7|7438.7|7442.7|7437.7|7443.7|7438.7|7442.5|7437.5|0
1630563600000|2021-09-02 06:20:00|7442.8|7437.8|7442.7|7437.7|7443.2|7438.2|7441.8|7436.8|0
1630563900000|2021-09-02 06:25:00|7442.8|7437.8|7442.2|7437.2|7442.9|7437.9|7441.8|7436.8|0
1630564200000|2021-09-02 06:30:00|7442.3|7437.3|7443.1|7438.1|7443.4|7438.4|7442.1|7437.1|0
1630564500000|2021-09-02 06:35:00|7443|7438|7444.6|7439.6|7444.9|7439.9|7442.9|7437.9|0
1630564800000|2021-09-02 06:40:00|7444.5|7439.5|7445.1|7440.1|7445.1|7440.1|7444|7439|0
1630565100000|2021-09-02 06:45:00|7444.9|7439.9|7447|7442|7447.1|7442.1|7444.8|7439.8|0
1630565400000|2021-09-02 06:50:00|7447.1|7442.1|7447.5|7442.5|7448.9|7443.9|7446.8|7441.8|0
1630565700000|2021-09-02 06:55:00|7447.4|7442.4|7448.5|7443.5|7449.2|7444.2|7447.4|7442.4|0
1630566000000|2021-09-02 07:00:00|7448.4|7443.4|7443.9|7438.9|7449.3|7444.3|7442.9|7437.9|0
1630566300000|2021-09-02 07:05:00|7443.8|7438.8|7441.4|7436.4|7444.5|7439.5|7440.7|7435.7|0
1630566600000|2021-09-02 07:10:00|7441.3|7436.3|7445.9|7440.9|7447.1|7442.1|7440.6|7435.6|0
1630566900000|2021-09-02 07:15:00|7445.8|7440.8|7445.9|7440.9|7446.7|7441.7|7445.2|7440.2|0
1630567200000|2021-09-02 07:20:00|7446|7441|7447.6|7442.6|7447.9|7442.9|7445.4|7440.4|0
1630567500000|2021-09-02 07:25:00|7447.5|7442.5|7449.9|7444.9|7451.8|7446.8|7447.4|7442.4|0
1630567800000|2021-09-02 07:30:00|7449.8|7444.8|7448.2|7443.2|7450|7445|7448.1|7443.1|0
1630568100000|2021-09-02 07:35:00|7448.1|7443.1|7447.6|7442.6|7448.8|7443.8|7447.5|7442.5|0
1630568400000|2021-09-02 07:40:00|7447.5|7442.5|7448.1|7443.1|7448.7|7443.7|7447.3|7442.3|0
1630568700000|2021-09-02 07:45:00|7448.2|7443.2|7450.6|7445.6|7451.1|7446.1|7447.7|7442.7|0
1630569000000|2021-09-02 07:50:00|7450.7|7445.7|7451.1|7446.1|7451.3|7446.3|7450.4|7445.4|0
1630569300000|2021-09-02 07:55:00|7451.2|7446.2|7452.6|7447.6|7452.7|7447.7|7450.2|7445.2|0
1630569600000|2021-09-02 08:00:00|7452.7|7447.7|7456.3|7453.3|7459.8|7456.8|7452.3|7447.3|0
1630569900000|2021-09-02 08:05:00|7456.2|7453.2|7456.5|7453.5|7457.2|7454.2|7454.6|7451.6|0
1630570200000|2021-09-02 08:10:00|7456.2|7453.2|7456.9|7453.9|7457.6|7454.6|7455.9|7452.9|0
1630570500000|2021-09-02 08:15:00|7456.7|7453.7|7457.6|7454.6|7458.1|7455.1|7456|7453|0
1630570800000|2021-09-02 08:20:00|7457.5|7454.5|7456.5|7453.5|7458|7455|7455|7452|0
1630571100000|2021-09-02 08:25:00|7456.2|7453.2|7455.1|7452.1|7457|7454|7454.8|7451.8|0
1630571400000|2021-09-02 08:30:00|7455.7|7452.7|7458|7455|7458|7455|7453.5|7450.5|0
1630571700000|2021-09-02 08:35:00|7457.5|7454.5|7457|7454|7457.5|7454.5|7455|7452|0
1630572000000|2021-09-02 08:40:00|7455.6|7452.6|7456.3|7453.3|7457.4|7454.4|7454.7|7451.7|0
1630572300000|2021-09-02 08:45:00|7456.2|7453.2|7457.3|7454.3|7458.5|7455.5|7454.9|7451.9|0
1630572600000|2021-09-02 08:50:00|7457|7454|7456.8|7453.8|7457.3|7454.3|7455.4|7452.4|0
1630572900000|2021-09-02 08:55:00|7456.9|7453.9|7456.7|7453.7|7457|7454|7455.1|7452.1|0
1630573200000|2021-09-02 09:00:00|7455.4|7452.4|7457.1|7454.1|7457.4|7454.4|7455.3|7452.3|0
1630573500000|2021-09-02 09:05:00|7455.4|7452.4|7456.4|7453.4|7457|7454|7454.8|7451.8|0
1630573800000|2021-09-02 09:10:00|7455.9|7452.9|7456.1|7453.1|7456.4|7453.4|7454.3|7451.3|0
1630574100000|2021-09-02 09:15:00|7454.5|7451.5|7455.9|7452.9|7456.2|7453.2|7453.2|7450.2|0
1630574400000|2021-09-02 09:20:00|7454.4|7451.4|7455.6|7452.6|7456.2|7453.2|7453.6|7450.6|0
1630574700000|2021-09-02 09:25:00|7455.5|7452.5|7462.4|7459.4|7464|7461|7454.8|7451.8|0
1630575000000|2021-09-02 09:30:00|7464.8|7461.8|7469.3|7466.3|7475.8|7472.8|7463.2|7460.2|0
1630575300000|2021-09-02 09:35:00|7469.2|7466.2|7471.1|7468.1|7472|7469|7466.7|7463.7|0
1630575600000|2021-09-02 09:40:00|7471|7468|7468.4|7465.4|7471.1|7468.1|7465.1|7462.1|0
1630575900000|2021-09-02 09:45:00|7466.7|7463.7|7469.2|7466.2|7469.8|7466.8|7465.1|7462.1|0
1630576200000|2021-09-02 09:50:00|7469.3|7466.3|7469.3|7466.3|7470.7|7467.7|7468|7465|0
1630576500000|2021-09-02 09:55:00|7469.1|7466.1|7464.1|7461.1|7469.3|7466.3|7463.6|7460.6|0
1630576800000|2021-09-02 10:00:00|7464|7461|7464.5|7461.5|7465.5|7462.5|7463.6|7460.6|0
1630577100000|2021-09-02 10:05:00|7464.6|7461.6|7462.2|7459.2|7464.6|7461.6|7460.7|7457.7|0
1630577400000|2021-09-02 10:10:00|7462.1|7459.1|7463|7460|7466.1|7463.1|7462.1|7459.1|0
1630577700000|2021-09-02 10:15:00|7463.1|7460.1|7464.8|7461.8|7465.1|7462.1|7463|7460|0
1630578000000|2021-09-02 10:20:00|7464.9|7461.9|7464.1|7461.1|7465.5|7462.5|7463.7|7460.7|0
1630578300000|2021-09-02 10:25:00|7464.2|7461.2|7466.9|7463.9|7466.9|7463.9|7463.4|7460.4|0
1630578600000|2021-09-02 10:30:00|7466.6|7463.6|7465.1|7462.1|7467.3|7464.3|7465.1|7462.1|0
1630578900000|2021-09-02 10:35:00|7465|7462|7464.5|7461.5|7465.2|7462.2|7463.1|7460.1|0
1630579200000|2021-09-02 10:40:00|7464.8|7461.8|7467.5|7464.5|7467.5|7464.5|7464.8|7461.8|0
1630579500000|2021-09-02 10:45:00|7467.6|7464.6|7465.6|7462.6|7468.5|7465.5|7465.6|7462.6|0
1630579800000|2021-09-02 10:50:00|7465.7|7462.7|7465.8|7462.8|7465.9|7462.9|7465.2|7462.2|0
1630580100000|2021-09-02 10:55:00|7465.9|7462.9|7464|7461|7466.1|7463.1|7463.6|7460.6|0
1630580400000|2021-09-02 11:00:00|7464.5|7461.5|7464.8|7461.8|7466.7|7463.7|7464|7461|0
1630580700000|2021-09-02 11:05:00|7464.5|7461.5|7466.1|7463.1|7466.8|7463.8|7464.2|7461.2|0
1630581000000|2021-09-02 11:10:00|7466.2|7463.2|7468.5|7465.5|7469.2|7466.2|7466.1|7463.1|0
1630581300000|2021-09-02 11:15:00|7468.4|7465.4|7466.9|7463.9|7468.5|7465.5|7466.6|7463.6|0
1630581600000|2021-09-02 11:20:00|7467|7464|7469|7466|7469.4|7466.4|7467|7464|0
1630581900000|2021-09-02 11:25:00|7468.9|7465.9|7469.6|7466.6|7470.6|7467.6|7468.9|7465.9|0
1630582200000|2021-09-02 11:30:00|7469.8|7466.8|7471.2|7468.2|7471.3|7468.3|7469.5|7466.5|0
1630582500000|2021-09-02 11:35:00|7471.3|7468.3|7471.8|7468.8|7472.4|7469.4|7471.3|7468.3|0
1630582800000|2021-09-02 11:40:00|7472.1|7469.1|7472.3|7469.3|7474|7471|7471.8|7468.8|0
1630583100000|2021-09-02 11:45:00|7472.6|7469.6|7472.8|7469.8|7473.4|7470.4|7472.5|7469.5|0
1630583400000|2021-09-02 11:50:00|7472.9|7469.9|7472.8|7469.8|7474.4|7471.4|7472.8|7469.8|0
1630583700000|2021-09-02 11:55:00|7472.7|7469.7|7475.4|7472.4|7475.4|7472.4|7472.7|7469.7|0
1630584000000|2021-09-02 12:00:00|7475.8|7472.8|7476.3|7473.3|7476.4|7473.4|7474.7|7471.7|0
1630584300000|2021-09-02 12:05:00|7476.2|7473.2|7475.3|7472.3|7476.2|7473.2|7474.6|7471.6|0
1630584600000|2021-09-02 12:10:00|7475.4|7472.4|7474.5|7471.5|7475.8|7472.8|7473.9|7470.9|0
1630584900000|2021-09-02 12:15:00|7473.9|7470.9|7475.6|7472.6|7476.2|7473.2|7473.8|7470.8|0
1630585200000|2021-09-02 12:20:00|7475.7|7472.7|7475.6|7472.6|7476.4|7473.4|7474.7|7471.7|0
1630585500000|2021-09-02 12:25:00|7475.7|7472.7|7476.5|7473.5|7476.8|7473.8|7474.7|7471.7|0
1630585800000|2021-09-02 12:30:00|7476.8|7473.8|7477.6|7474.6|7478.5|7475.5|7475.2|7472.2|0
1630586100000|2021-09-02 12:35:00|7477.5|7474.5|7478.2|7475.2|7478.8|7475.8|7476.8|7473.8|0
1630586400000|2021-09-02 12:40:00|7478.3|7475.3|7475.5|7472.5|7478.9|7475.9|7475.1|7472.1|0
1630586700000|2021-09-02 12:45:00|7475.6|7472.6|7476.7|7473.7|7477|7474|7474.8|7471.8|0
1630587000000|2021-09-02 12:50:00|7476.8|7473.8|7475.4|7472.4|7477.1|7474.1|7474.1|7471.1|0
1630587300000|2021-09-02 12:55:00|7475.1|7472.1|7476.7|7473.7|7477.4|7474.4|7474.6|7471.6|0
1630587600000|2021-09-02 13:00:00|7479.2|7476.2|7475.5|7472.5|7479.6|7476.6|7475.3|7472.3|0
1630587900000|2021-09-02 13:05:00|7475.6|7472.6|7473.5|7470.5|7475.6|7472.6|7471.9|7468.9|0
1630588200000|2021-09-02 13:10:00|7473.4|7470.4|7472.1|7469.1|7474.2|7471.2|7472.1|7469.1|0
1630588500000|2021-09-02 13:15:00|7472.3|7469.3|7474.2|7471.2|7475.1|7472.1|7472.3|7469.3|0
1630588800000|2021-09-02 13:20:00|7474.3|7471.3|7475.3|7472.3|7477.3|7474.3|7474.3|7471.3|0
1630589100000|2021-09-02 13:25:00|7475.1|7472.1|7469.5|7466.5|7476.2|7473.2|7467.3|7464.3|0
1630589400000|2021-09-02 13:30:00|7469.3|7466.3|7471.5|7469.7|7481.2|7479.4|7457.9|7456.1|0
1630589700000|2021-09-02 13:35:00|7471.9|7470.1|7451.7|7449.9|7471.9|7470.1|7443.7|7441.9|0
1630590000000|2021-09-02 13:40:00|7452.4|7450.6|7448.8|7447|7453.2|7451.4|7442.5|7440.7|0
1630590300000|2021-09-02 13:45:00|7447.8|7446|7464.7|7462.9|7466.7|7464.9|7447.4|7445.6|0
1630590600000|2021-09-02 13:50:00|7464.2|7462.4|7457.1|7455.3|7464.7|7462.9|7453.9|7452.1|0
1630590900000|2021-09-02 13:55:00|7457.3|7455.5|7450.9|7449.1|7459.4|7457.6|7447.8|7446|0
1630591200000|2021-09-02 14:00:00|7451.2|7449.4|7448.8|7447|7459|7457.2|7445.8|7444|0
1630591500000|2021-09-02 14:05:00|7448.9|7447.1|7442.5|7440.7|7457.1|7455.3|7441.6|7439.8|0
1630591800000|2021-09-02 14:10:00|7442.6|7440.8|7440.3|7438.5|7446.8|7445|7437.5|7435.7|0
1630592100000|2021-09-02 14:15:00|7440.2|7438.4|7426.6|7424.8|7440.2|7438.4|7426.4|7424.6|0
1630592400000|2021-09-02 14:20:00|7426.8|7425|7433|7431.2|7433.8|7432|7424.6|7422.8|0
1630592700000|2021-09-02 14:25:00|7433.7|7431.9|7437.8|7436|7441.6|7439.8|7432.9|7431.1|0
1630593000000|2021-09-02 14:30:00|7437.6|7435.8|7445.8|7444|7446.3|7444.5|7434.4|7432.6|0
1630593300000|2021-09-02 14:35:00|7445.9|7444.1|7437.5|7435.7|7445.9|7444.1|7436.3|7434.5|0
1630593600000|2021-09-02 14:40:00|7437.6|7435.8|7444.3|7442.5|7445|7443.2|7436.5|7434.7|0
1630593900000|2021-09-02 14:45:00|7444|7442.2|7456.8|7455|7456.9|7455.1|7442.8|7441|0
1630594200000|2021-09-02 14:50:00|7457.1|7455.3|7458.2|7456.4|7461.1|7459.3|7454.8|7453|0
1630594500000|2021-09-02 14:55:00|7458.5|7456.7|7458.2|7456.4|7463.5|7461.7|7456.7|7454.9|0
1630594800000|2021-09-02 15:00:00|7458.3|7456.5|7451.2|7449.4|7458.9|7457.1|7451.2|7449.4|0
1630595100000|2021-09-02 15:05:00|7451.1|7449.3|7443.5|7441.7|7453.6|7451.8|7443.3|7441.5|0
1630595400000|2021-09-02 15:10:00|7443.7|7441.9|7457.2|7455.4|7457.4|7455.6|7443.3|7441.5|0
1630595700000|2021-09-02 15:15:00|7457|7455.2|7465.1|7463.3|7468|7466.2|7455.9|7454.1|0
1630596000000|2021-09-02 15:20:00|7465|7463.2|7467.5|7465.7|7469.9|7468.1|7462.9|7461.1|0
1630596300000|2021-09-02 15:25:00|7467.3|7465.5|7469|7467.2|7470|7468.2|7463.7|7461.9|0
1630596600000|2021-09-02 15:30:00|7469.1|7467.3|7468.5|7466.7|7472.7|7470.9|7467.5|7465.7|0
1630596900000|2021-09-02 15:35:00|7468.6|7466.8|7463.4|7461.6|7471.6|7469.8|7462.6|7460.8|0
1630597200000|2021-09-02 15:40:00|7463.8|7462|7465.3|7463.5|7467.8|7466|7461.5|7459.7|0
1630597500000|2021-09-02 15:45:00|7465.2|7463.4|7459.8|7458|7465.2|7463.4|7459.2|7457.4|0
1630597800000|2021-09-02 15:50:00|7459.9|7458.1|7453.6|7451.8|7459.9|7458.1|7451.8|7450|0
1630598100000|2021-09-02 15:55:00|7453.3|7451.5|7451.5|7449.7|7456.2|7454.4|7451.3|7449.5|0
1630598400000|2021-09-02 16:00:00|7451.4|7449.6|7446|7444.2|7452.5|7450.7|7445.1|7443.3|0
1630598700000|2021-09-02 16:05:00|7445.9|7444.1|7443.9|7442.1|7448.1|7446.3|7441.9|7440.1|0
1630599000000|2021-09-02 16:10:00|7443.5|7441.7|7444.5|7442.7|7447.1|7445.3|7442.5|7440.7|0
1630599300000|2021-09-02 16:15:00|7444.6|7442.8|7436.6|7434.8|7446|7444.2|7435.3|7433.5|0
1630599600000|2021-09-02 16:20:00|7436.7|7434.9|7436.5|7434.7|7440.3|7438.5|7436|7434.2|0
1630599900000|2021-09-02 16:25:00|7436.3|7434.5|7435.5|7433.7|7437.7|7435.9|7433.8|7432|0
1630600200000|2021-09-02 16:30:00|7435.6|7433.8|7438.1|7436.3|7438.6|7436.8|7434.7|7432.9|0
1630600500000|2021-09-02 16:35:00|7438|7436.2|7428|7426.2|7438.3|7436.5|7427.1|7425.3|0
1630600800000|2021-09-02 16:40:00|7428.4|7426.6|7432.2|7430.4|7433.7|7431.9|7427.1|7425.3|0
1630601100000|2021-09-02 16:45:00|7431.9|7430.1|7426.6|7424.8|7433.1|7431.3|7425.7|7423.9|0
1630601400000|2021-09-02 16:50:00|7426.7|7424.9|7430.7|7428.9|7431.2|7429.4|7424.7|7422.9|0
1630601700000|2021-09-02 16:55:00|7430.6|7428.8|7431.7|7429.9|7433.4|7431.6|7430.2|7428.4|0
1630602000000|2021-09-02 17:00:00|7431.8|7430|7431.8|7430|7435.8|7434|7430.4|7428.6|0
1630602300000|2021-09-02 17:05:00|7433.6|7431.8|7428|7426.2|7434.3|7432.5|7427.8|7426|0
1630602600000|2021-09-02 17:10:00|7428.7|7426.9|7422.9|7421.1|7428.7|7426.9|7422.3|7420.5|0
1630602900000|2021-09-02 17:15:00|7422.8|7421|7420.1|7418.3|7425.3|7423.5|7420.1|7418.3|0
1630603200000|2021-09-02 17:20:00|7419.4|7417.6|7412|7410.2|7422.6|7420.8|7411.1|7409.3|0
1630603500000|2021-09-02 17:25:00|7411.9|7410.1|7411|7409.2|7415.6|7413.8|7408.8|7407|0
1630603800000|2021-09-02 17:30:00|7410.4|7408.6|7416.9|7415.1|7416.9|7415.1|7409.9|7408.1|0
1630604100000|2021-09-02 17:35:00|7416.8|7415|7416.2|7414.4|7418.6|7416.8|7413.9|7412.1|0
1630604400000|2021-09-02 17:40:00|7416|7414.2|7409.8|7408|7417.2|7415.4|7407.9|7406.1|0
1630604700000|2021-09-02 17:45:00|7410|7408.2|7403.1|7401.3|7411|7409.2|7403|7401.2|0
1630605000000|2021-09-02 17:50:00|7403|7401.2|7400.2|7398.4|7404.7|7402.9|7398.4|7396.6|0
1630605300000|2021-09-02 17:55:00|7400|7398.2|7399.1|7397.3|7403.2|7401.4|7397.7|7395.9|0
1630605600000|2021-09-02 18:00:00|7399.2|7397.4|7388|7386.2|7400.6|7398.8|7388|7386.2|0
1630605900000|2021-09-02 18:05:00|7387.9|7386.1|7380.4|7378.6|7391.1|7389.3|7376.7|7374.9|0
1630606200000|2021-09-02 18:10:00|7380.5|7378.7|7389.4|7387.6|7389.5|7387.7|7376.3|7374.5|0
1630606500000|2021-09-02 18:15:00|7388.9|7387.1|7392.9|7391.1|7393.2|7391.4|7386.5|7384.7|0
1630606800000|2021-09-02 18:20:00|7393|7391.2|7390.2|7388.4|7395.8|7394|7389.3|7387.5|0
1630607100000|2021-09-02 18:25:00|7390.6|7388.8|7386.6|7384.8|7393.8|7392|7384.8|7383|0
1630607400000|2021-09-02 18:30:00|7386.5|7384.7|7394.1|7392.3|7394.1|7392.3|7385.2|7383.4|0
1630607700000|2021-09-02 18:35:00|7394.2|7392.4|7391.2|7389.4|7394.4|7392.6|7386|7384.2|0
1630608000000|2021-09-02 18:40:00|7390.9|7389.1|7390.7|7388.9|7394.1|7392.3|7389.1|7387.3|0
1630608300000|2021-09-02 18:45:00|7390.9|7389.1|7391.7|7389.9|7396.4|7394.6|7390.8|7389|0
1630608600000|2021-09-02 18:50:00|7391.8|7390|7392.8|7391|7393.1|7391.3|7390.2|7388.4|0
1630608900000|2021-09-02 18:55:00|7392.9|7391.1|7394.8|7393|7398|7396.2|7391.5|7389.7|0
1630609200000|2021-09-02 19:00:00|7395.5|7393.7|7391.8|7390|7397.2|7395.4|7391.1|7389.3|0
1630609500000|2021-09-02 19:05:00|7392|7390.2|7388.5|7386.7|7393.6|7391.8|7388.4|7386.6|0
1630609800000|2021-09-02 19:10:00|7388.4|7386.6|7391.6|7389.8|7391.9|7390.1|7385.5|7383.7|0
1630610100000|2021-09-02 19:15:00|7391.7|7389.9|7399.8|7398|7401.7|7399.9|7391.6|7389.8|0
1630610400000|2021-09-02 19:20:00|7399.9|7398.1|7391.3|7389.5|7400.4|7398.6|7390.5|7388.7|0
1630610700000|2021-09-02 19:25:00|7391.1|7389.3|7389.3|7387.5|7393.7|7391.9|7388.1|7386.3|0
1630611000000|2021-09-02 19:30:00|7389.4|7387.6|7387.8|7386|7392.8|7391|7386.4|7384.6|0
1630611300000|2021-09-02 19:35:00|7387.4|7385.6|7385|7383.2|7388.9|7387.1|7381.2|7379.4|0
1630611600000|2021-09-02 19:40:00|7385.2|7383.4|7383.9|7382.1|7389.7|7387.9|7383.6|7381.8|0
1630611900000|2021-09-02 19:45:00|7383.6|7381.8|7382.3|7380.5|7385.9|7384.1|7382.2|7380.4|0
1630612200000|2021-09-02 19:50:00|7383.1|7381.3|7386.9|7385.1|7387.7|7385.9|7380.1|7378.3|0
1630612500000|2021-09-02 19:55:00|7387.4|7385.6|7391.2|7389.4|7392|7390.2|7384.4|7382.6|0
1630612800000|2021-09-02 20:00:00|7391.8|7388.8|7392.5|7389.5|7397.4|7394.4|7390.6|7387.6|0
1630613100000|2021-09-02 20:05:00|7392.3|7389.3|7391.5|7388.5|7393.2|7390.2|7390.6|7387.6|0
1630613400000|2021-09-02 20:10:00|7391.6|7388.6|7387.9|7384.9|7391.6|7388.6|7387.8|7384.8|0
1630613700000|2021-09-02 20:15:00|7387.8|7384.8|7389.5|7386.5|7389.5|7386.5|7387.8|7384.8|0
1630614000000|2021-09-02 20:20:00|7389.4|7386.4|7387.7|7384.7|7389.7|7386.7|7387.5|7384.5|0
1630614300000|2021-09-02 20:25:00|7387.8|7384.8|7388.1|7385.1|7388.4|7385.4|7387.6|7384.6|0
1630614600000|2021-09-02 20:30:00|7388.2|7385.2|7387.6|7384.6|7388.5|7385.5|7387.5|7384.5|0
1630614900000|2021-09-02 20:35:00|7387.7|7384.7|7388.1|7385.1|7388.2|7385.2|7387.6|7384.6|0
1630615200000|2021-09-02 20:40:00|7388.2|7385.2|7389|7386|7389.2|7386.2|7387.5|7384.5|0
1630615500000|2021-09-02 20:45:00|7389.3|7386.3|7390|7387|7390.2|7387.2|7389.3|7386.3|0
1630615800000|2021-09-02 20:50:00|7389.9|7386.9|7389.7|7386.7|7390.3|7387.3|7389.4|7386.4|0
1630616100000|2021-09-02 20:55:00|7389.9|7386.9|7390.8|7387.8|7391|7388|7389.5|7386.5|0
1630616400000|2021-09-02 21:00:00|7390.7|7387.7|7390.5|7387.5|7391.2|7388.2|7390.2|7387.2|0
1630616700000|2021-09-02 21:05:00|7390.6|7387.6|7390.8|7387.8|7391.2|7388.2|7390.3|7387.3|0
1630617000000|2021-09-02 21:10:00|7390.9|7387.9|7389.2|7386.2|7390.9|7387.9|7389.1|7386.1|0
1630617300000|2021-09-02 21:15:00|7389.1|7386.1|7388.7|7385.7|7389.2|7386.2|7388.5|7385.5|0
1630617600000|2021-09-02 21:20:00|7388.8|7385.8|7388.6|7385.6|7389|7386|7388.2|7385.2|0
1630617900000|2021-09-02 21:25:00|7388.5|7385.5|7388.6|7385.6|7388.8|7385.8|7388.2|7385.2|0
1630618200000|2021-09-02 21:30:00|7388.7|7385.7|7388.9|7385.9|7388.9|7385.9|7388.6|7385.6|0
1630618500000|2021-09-02 21:35:00|7388.8|7385.8|7388.8|7385.8|7388.8|7385.8|7388.4|7385.4|0
1630618800000|2021-09-02 21:40:00|7388.7|7385.7|7388.4|7385.4|7388.7|7385.7|7388.4|7385.4|0
1630619100000|2021-09-02 21:45:00|7388.3|7385.3|7388|7385|7388.3|7385.3|7387.7|7384.7|0
1630619400000|2021-09-02 21:50:00|7387.9|7384.9|7388|7385|7388.1|7385.1|7387.9|7384.9|0
1630619700000|2021-09-02 21:55:00|7388.1|7385.1|7388.2|7385.2|7388.4|7385.4|7387.7|7384.7|0
1630620000000|2021-09-02 22:00:00|7388|7385|7387.8|7384.8|7388.3|7385.3|7387.7|7384.7|0
1630620300000|2021-09-02 22:05:00|7388.2|7385.2|7388.2|7385.2|7388.4|7385.4|7387.9|7384.9|0
1630620600000|2021-09-02 22:10:00|7388.1|7385.1|7388|7385|7388.2|7385.2|7388|7385|0
1630620900000|2021-09-02 22:15:00|7387.9|7384.9|7387.9|7384.9|7388.2|7385.2|7387.7|7384.7|0
1630621200000|2021-09-02 22:20:00|7388|7385|7388|7385|7388.1|7385.1|7388|7385|0
1630621500000|2021-09-02 22:25:00|7388.1|7385.1|7389|7386|7389.5|7386.5|7388|7385|0
1630621800000|2021-09-02 22:30:00|7388.8|7385.8|7389.9|7386.9|7389.9|7386.9|7388.8|7385.8|0
1630622100000|2021-09-02 22:35:00|7389.8|7386.8|7389.9|7386.9|7390.1|7387.1|7389.3|7386.3|0
1630622400000|2021-09-02 22:40:00|7390|7387|7390|7387|7390.8|7387.8|7389.6|7386.6|0
1630622700000|2021-09-02 22:45:00|7390.1|7387.1|7390.4|7387.4|7390.9|7387.9|7390.1|7387.1|0
1630623000000|2021-09-02 22:50:00|7390.5|7387.5|7390.8|7387.8|7390.9|7387.9|7390.4|7387.4|0
1630623300000|2021-09-02 22:55:00|7390.6|7387.6|7390.9|7387.9|7390.9|7387.9|7390.5|7387.5|0
1630623600000|2021-09-02 23:00:00|7390.8|7387.8|7390.8|7387.8|7390.8|7387.8|7390.5|7387.5|0
1630623900000|2021-09-02 23:05:00|7390.7|7387.7|7390.8|7387.8|7391.1|7388.1|7390.4|7387.4|0
1630624200000|2021-09-02 23:10:00|7391|7388|7390.4|7387.4|7391.1|7388.1|7390.3|7387.3|0
1630624500000|2021-09-02 23:15:00|7390.8|7387.8|7390.9|7387.9|7391|7388|7390.8|7387.8|0
1630624800000|2021-09-02 23:20:00|7391.1|7388.1|7390.9|7387.9|7391.1|7388.1|7390.5|7387.5|0
1630625100000|2021-09-02 23:25:00|7390.8|7387.8|7391.1|7388.1|7391.5|7388.5|7390.6|7387.6|0
1630625400000|2021-09-02 23:30:00|7391|7388|7391|7388|7391.3|7388.3|7390.9|7387.9|0
1630625700000|2021-09-02 23:35:00|7391.2|7388.2|7391.1|7388.1|7391.2|7388.2|7391|7388|0
1630626000000|2021-09-02 23:40:00|7391|7388|7391.1|7388.1|7391.4|7388.4|7390.7|7387.7|0
1630626300000|2021-09-02 23:45:00|7391|7388|7389.7|7386.7|7391.1|7388.1|7389.7|7386.7|0
1630626600000|2021-09-02 23:50:00|7389.9|7386.9|7390.4|7387.4|7390.8|7387.8|7389.8|7386.8|0
1630626900000|2021-09-02 23:55:00|7390.3|7387.3|7392.2|7387.2|7392.2|7389|7390.1|7387.1|0
1630627200000|2021-09-03 00:00:00|7392.1|7387.1|7394.7|7389.7|7395.3|7390.3|7391.7|7386.7|0
1630627500000|2021-09-03 00:05:00|7394.8|7389.8|7396.2|7391.2|7396.2|7391.2|7392.9|7387.9|0
1630627800000|2021-09-03 00:10:00|7396.3|7391.3|7399.2|7394.2|7399.7|7394.7|7396.3|7391.3|0
1630628100000|2021-09-03 00:15:00|7399.1|7394.1|7398.4|7393.4|7399.8|7394.8|7397.9|7392.9|0
1630628400000|2021-09-03 00:20:00|7398.3|7393.3|7398.2|7393.2|7398.8|7393.8|7397.8|7392.8|0
1630628700000|2021-09-03 00:25:00|7398.3|7393.3|7398.3|7393.3|7398.7|7393.7|7397.7|7392.7|0
1630629000000|2021-09-03 00:30:00|7398.4|7393.4|7399.3|7394.3|7399.5|7394.5|7398|7393|0
1630629300000|2021-09-03 00:35:00|7399.2|7394.2|7401.7|7396.7|7401.9|7396.9|7398.8|7393.8|0
1630629600000|2021-09-03 00:40:00|7401.8|7396.8|7400.9|7395.9|7402.3|7397.3|7400.5|7395.5|0
1630629900000|2021-09-03 00:45:00|7400.8|7395.8|7401.2|7396.2|7401.6|7396.6|7400.2|7395.2|0
1630630200000|2021-09-03 00:50:00|7401.3|7396.3|7400.3|7395.3|7401.5|7396.5|7400|7395|0
1630630500000|2021-09-03 00:55:00|7400.4|7395.4|7399.8|7394.8|7400.7|7395.7|7399.5|7394.5|0
1630630800000|2021-09-03 01:00:00|7399.9|7394.9|7399.4|7394.4|7400.2|7395.2|7399.3|7394.3|0
1630631100000|2021-09-03 01:05:00|7399.6|7394.6|7399.1|7394.1|7399.6|7394.6|7398.9|7393.9|0
1630631400000|2021-09-03 01:10:00|7399|7394|7399.1|7394.1|7399.8|7394.8|7398.8|7393.8|0
1630631700000|2021-09-03 01:15:00|7399.2|7394.2|7399.8|7394.8|7400.9|7395.9|7398.4|7393.4|0
1630632000000|2021-09-03 01:20:00|7399.7|7394.7|7399.4|7394.4|7400.2|7395.2|7398.7|7393.7|0
1630632300000|2021-09-03 01:25:00|7399.5|7394.5|7401.3|7396.3|7401.4|7396.4|7399.3|7394.3|0
1630632600000|2021-09-03 01:30:00|7401.4|7396.4|7399.3|7394.3|7401.6|7396.6|7398.7|7393.7|0
1630632900000|2021-09-03 01:35:00|7399.4|7394.4|7397.2|7392.2|7399.4|7394.4|7396.9|7391.9|0
1630633200000|2021-09-03 01:40:00|7397.1|7392.1|7393.7|7388.7|7397.1|7392.1|7393.7|7388.7|0
1630633500000|2021-09-03 01:45:00|7393.4|7388.4|7396.9|7391.9|7396.9|7391.9|7393|7388|0
1630633800000|2021-09-03 01:50:00|7396.8|7391.8|7397.1|7392.1|7397.2|7392.2|7395.3|7390.3|0
1630634100000|2021-09-03 01:55:00|7397.2|7392.2|7396.3|7391.3|7397.4|7392.4|7395.9|7390.9|0
1630634400000|2021-09-03 02:00:00|7396.4|7391.4|7397.5|7392.5|7397.6|7392.6|7395.6|7390.6|0
1630634700000|2021-09-03 02:05:00|7397.6|7392.6|7399.9|7394.9|7400.2|7395.2|7397.2|7392.2|0
1630635000000|2021-09-03 02:10:00|7400|7395|7398.5|7393.5|7400.3|7395.3|7398.2|7393.2|0
1630635300000|2021-09-03 02:15:00|7398.4|7393.4|7399.1|7394.1|7399.9|7394.9|7398.4|7393.4|0
1630635600000|2021-09-03 02:20:00|7399|7394|7399.4|7394.4|7399.8|7394.8|7398.2|7393.2|0
1630635900000|2021-09-03 02:25:00|7399.3|7394.3|7398.1|7393.1|7399.8|7394.8|7397.4|7392.4|0
1630636200000|2021-09-03 02:30:00|7398|7393|7398|7393|7398.7|7393.7|7396.4|7391.4|0
1630636500000|2021-09-03 02:35:00|7397.9|7392.9|7398.7|7393.7|7399.9|7394.9|7397.3|7392.3|0
1630636800000|2021-09-03 02:40:00|7398.8|7393.8|7399.3|7394.3|7399.8|7394.8|7398.2|7393.2|0
1630637100000|2021-09-03 02:45:00|7399.4|7394.4|7400.4|7395.4|7401.6|7396.6|7398.9|7393.9|0
1630637400000|2021-09-03 02:50:00|7400.5|7395.5|7402.9|7397.9|7403.5|7398.5|7400.2|7395.2|0
1630637700000|2021-09-03 02:55:00|7402.8|7397.8|7407.1|7402.1|7407.1|7402.1|7402.6|7397.6|0
1630638000000|2021-09-03 03:00:00|7407.3|7402.3|7405.1|7400.1|7408.5|7403.5|7404.6|7399.6|0
1630638300000|2021-09-03 03:05:00|7405.2|7400.2|7405|7400|7406.1|7401.1|7404.8|7399.8|0
1630638600000|2021-09-03 03:10:00|7405.1|7400.1|7405.2|7400.2|7405.5|7400.5|7404.8|7399.8|0
1630638900000|2021-09-03 03:15:00|7405.1|7400.1|7404|7399|7405.5|7400.5|7403.3|7398.3|0
1630639200000|2021-09-03 03:20:00|7403.9|7398.9|7405.4|7400.4|7405.4|7400.4|7403.8|7398.8|0
1630639500000|2021-09-03 03:25:00|7405.6|7400.6|7404.7|7399.7|7405.7|7400.7|7404.3|7399.3|0
1630639800000|2021-09-03 03:30:00|7404.8|7399.8|7404.2|7399.2|7404.9|7399.9|7403.3|7398.3|0
1630640100000|2021-09-03 03:35:00|7404.1|7399.1|7403.5|7398.5|7404.2|7399.2|7402.3|7397.3|0
1630640400000|2021-09-03 03:40:00|7403.4|7398.4|7403.5|7398.5|7404|7399|7403.2|7398.2|0
1630640700000|2021-09-03 03:45:00|7403.4|7398.4|7403|7398|7403.9|7398.9|7402.7|7397.7|0
1630641000000|2021-09-03 03:50:00|7403.1|7398.1|7403.9|7398.9|7404|7399|7402.9|7397.9|0
1630641300000|2021-09-03 03:55:00|7403.8|7398.8|7403.6|7398.6|7404.5|7399.5|7403.4|7398.4|0
1630641600000|2021-09-03 04:00:00|7403.5|7398.5|7403.6|7398.6|7404.1|7399.1|7403.1|7398.1|0
1630641900000|2021-09-03 04:05:00|7403.4|7398.4|7403.6|7398.6|7404|7399|7402.9|7397.9|0
1630642200000|2021-09-03 04:10:00|7403.5|7398.5|7403.8|7398.8|7404|7399|7403.3|7398.3|0
1630642500000|2021-09-03 04:15:00|7403.7|7398.7|7403.6|7398.6|7404|7399|7403.5|7398.5|0
1630642800000|2021-09-03 04:20:00|7403.7|7398.7|7405.4|7400.4|7406|7401|7403.5|7398.5|0
1630643100000|2021-09-03 04:25:00|7405.5|7400.5|7405.8|7400.8|7406.5|7401.5|7405.5|7400.5|0
1630643400000|2021-09-03 04:30:00|7405.9|7400.9|7405|7400|7405.9|7400.9|7404.8|7399.8|0
1630643700000|2021-09-03 04:35:00|7405.2|7400.2|7405|7400|7405.2|7400.2|7404.4|7399.4|0
1630644000000|2021-09-03 04:40:00|7405.2|7400.2|7404.2|7399.2|7405.2|7400.2|7404|7399|0
1630644300000|2021-09-03 04:45:00|7404.3|7399.3|7404.5|7399.5|7404.7|7399.7|7404|7399|0
1630644600000|2021-09-03 04:50:00|7404.6|7399.6|7405.5|7400.5|7405.6|7400.6|7404.2|7399.2|0
1630644900000|2021-09-03 04:55:00|7405.4|7400.4|7405.5|7400.5|7405.9|7400.9|7405|7400|0
1630645200000|2021-09-03 05:00:00|7405.6|7400.6|7406.6|7401.6|7406.9|7401.9|7404.7|7399.7|0
1630645500000|2021-09-03 05:05:00|7406.5|7401.5|7404.1|7399.1|7406.6|7401.6|7403.6|7398.6|0
1630645800000|2021-09-03 05:10:00|7403.9|7398.9|7402.9|7397.9|7404|7399|7402.7|7397.7|0
1630646100000|2021-09-03 05:15:00|7402.8|7397.8|7403.5|7398.5|7404|7399|7402.8|7397.8|0
1630646400000|2021-09-03 05:20:00|7403.4|7398.4|7403.3|7398.3|7403.9|7398.9|7403.1|7398.1|0
1630646700000|2021-09-03 05:25:00|7403.4|7398.4|7403.5|7398.5|7403.9|7398.9|7403|7398|0
1630647000000|2021-09-03 05:30:00|7403.4|7398.4|7404.7|7399.7|7405|7400|7402.9|7397.9|0
1630647300000|2021-09-03 05:35:00|7404.6|7399.6|7403.8|7398.8|7405.7|7400.7|7403.6|7398.6|0
1630647600000|2021-09-03 05:40:00|7403.7|7398.7|7404.3|7399.3|7404.6|7399.6|7403.6|7398.6|0
1630647900000|2021-09-03 05:45:00|7404.1|7399.1|7405.6|7400.6|7405.8|7400.8|7403.9|7398.9|0
1630648200000|2021-09-03 05:50:00|7405.7|7400.7|7404|7399|7405.7|7400.7|7403.9|7398.9|0
1630648500000|2021-09-03 05:55:00|7403.9|7398.9|7404.3|7399.3|7404.6|7399.6|7403.8|7398.8|0
1630648800000|2021-09-03 06:00:00|7404.4|7399.4|7404.1|7399.1|7404.8|7399.8|7402.9|7397.9|0
1630649100000|2021-09-03 06:05:00|7404|7399|7402.2|7397.2|7404.5|7399.5|7402.2|7397.2|0
1630649400000|2021-09-03 06:10:00|7402.4|7397.4|7402.8|7397.8|7403.2|7398.2|7402.3|7397.3|0
1630649700000|2021-09-03 06:15:00|7402.7|7397.7|7402.2|7397.2|7403.1|7398.1|7402|7397|0
1630650000000|2021-09-03 06:20:00|7402.1|7397.1|7398.9|7393.9|7402.5|7397.5|7398.6|7393.6|0
1630650300000|2021-09-03 06:25:00|7398.8|7393.8|7397|7392|7398.9|7393.9|7396.7|7391.7|0
1630650600000|2021-09-03 06:30:00|7396.9|7391.9|7397.8|7392.8|7398.1|7393.1|7396.8|7391.8|0
1630650900000|2021-09-03 06:35:00|7397.9|7392.9|7399|7394|7399.4|7394.4|7397.9|7392.9|0
1630651200000|2021-09-03 06:40:00|7399.1|7394.1|7398.4|7393.4|7399.5|7394.5|7398.3|7393.3|0
1630651500000|2021-09-03 06:45:00|7398.3|7393.3|7398.9|7393.9|7399.1|7394.1|7397.7|7392.7|0
1630651800000|2021-09-03 06:50:00|7399|7394|7399.1|7394.1|7399.7|7394.7|7398.8|7393.8|0
1630652100000|2021-09-03 06:55:00|7399.2|7394.2|7399.7|7394.7|7400|7395|7398.6|7393.6|0
1630652400000|2021-09-03 07:00:00|7399.6|7394.6|7398.1|7393.1|7401.2|7396.2|7397.6|7392.6|0
1630652700000|2021-09-03 07:05:00|7398.3|7393.3|7397.1|7392.1|7398.9|7393.9|7394.6|7389.6|0
1630653000000|2021-09-03 07:10:00|7397|7392|7398.4|7393.4|7398.9|7393.9|7396.4|7391.4|0
1630653300000|2021-09-03 07:15:00|7398.5|7393.5|7397.2|7392.2|7398.6|7393.6|7396.8|7391.8|0
1630653600000|2021-09-03 07:20:00|7397.1|7392.1|7396.2|7391.2|7397.4|7392.4|7395.6|7390.6|0
1630653900000|2021-09-03 07:25:00|7396.1|7391.1|7396.5|7391.5|7397.2|7392.2|7396.1|7391.1|0
1630654200000|2021-09-03 07:30:00|7396.6|7391.6|7398.2|7393.2|7398.8|7393.8|7396.1|7391.1|0
1630654500000|2021-09-03 07:35:00|7398.3|7393.3|7399.2|7394.2|7400.5|7395.5|7397.8|7392.8|0
1630654800000|2021-09-03 07:40:00|7399.3|7394.3|7400.1|7395.1|7400.5|7395.5|7398.2|7393.2|0
1630655100000|2021-09-03 07:45:00|7400.2|7395.2|7402.2|7397.2|7403.5|7398.5|7399.9|7394.9|0
1630655400000|2021-09-03 07:50:00|7402.1|7397.1|7401.3|7396.3|7402.4|7397.4|7401.3|7396.3|0
1630655700000|2021-09-03 07:55:00|7401.4|7396.4|7401.6|7396.6|7401.7|7396.7|7400.4|7395.4|0
1630656000000|2021-09-03 08:00:00|7401.5|7396.5|7397.4|7394.4|7401.7|7398.7|7391.1|7388.1|0
1630656300000|2021-09-03 08:05:00|7397.3|7394.3|7398.8|7395.8|7402.8|7399.8|7394.4|7391.4|0
1630656600000|2021-09-03 08:10:00|7398.3|7395.3|7396.2|7393.2|7400.8|7397.8|7393.2|7390.2|0
1630656900000|2021-09-03 08:15:00|7396.9|7393.9|7394.6|7391.6|7398.9|7395.9|7392.4|7389.4|0
1630657200000|2021-09-03 08:20:00|7394.9|7391.9|7393.3|7390.3|7396.1|7393.1|7392.9|7389.9|0
1630657500000|2021-09-03 08:25:00|7393.5|7390.5|7394.1|7391.1|7394.6|7391.6|7391.5|7388.5|0
1630657800000|2021-09-03 08:30:00|7394.2|7391.2|7394.3|7391.3|7397.5|7394.5|7392.8|7389.8|0
1630658100000|2021-09-03 08:35:00|7394.8|7391.8|7392.6|7389.6|7397|7394|7392.2|7389.2|0
1630658400000|2021-09-03 08:40:00|7392.4|7389.4|7392.8|7389.8|7395.6|7392.6|7389.8|7386.8|0
1630658700000|2021-09-03 08:45:00|7393.1|7390.1|7391.2|7388.2|7393.5|7390.5|7389.4|7386.4|0
1630659000000|2021-09-03 08:50:00|7391.4|7388.4|7385.7|7382.7|7392|7389|7385.7|7382.7|0
1630659300000|2021-09-03 08:55:00|7385.6|7382.6|7385.8|7382.8|7387.6|7384.6|7384.3|7381.3|0
1630659600000|2021-09-03 09:00:00|7386|7383|7388.4|7385.4|7389.6|7386.6|7384.4|7381.4|0
1630659900000|2021-09-03 09:05:00|7389.5|7386.5|7391.3|7388.3|7391.9|7388.9|7387.6|7384.6|0
1630660200000|2021-09-03 09:10:00|7389.8|7386.8|7390.9|7387.9|7391.7|7388.7|7389.8|7386.8|0
1630660500000|2021-09-03 09:15:00|7391|7388|7389.6|7386.6|7391.5|7388.5|7389.6|7386.6|0
1630660800000|2021-09-03 09:20:00|7389.7|7386.7|7390.8|7387.8|7391.7|7388.7|7387.2|7384.2|0
1630661100000|2021-09-03 09:25:00|7390.9|7387.9|7392.4|7389.4|7394|7391|7390.8|7387.8|0
1630661400000|2021-09-03 09:30:00|7390.8|7387.8|7390.3|7387.3|7392|7389|7389.1|7386.1|0
1630661700000|2021-09-03 09:35:00|7389.6|7386.6|7390.1|7387.1|7390.6|7387.6|7388|7385|0
1630662000000|2021-09-03 09:40:00|7390.4|7387.4|7387.9|7384.9|7390.7|7387.7|7387.9|7384.9|0
1630662300000|2021-09-03 09:45:00|7387.8|7384.8|7388.3|7385.3|7388.3|7385.3|7387|7384|0
1630662600000|2021-09-03 09:50:00|7387.8|7384.8|7387.7|7384.7|7388.3|7385.3|7386.4|7383.4|0
1630662900000|2021-09-03 09:55:00|7387.9|7384.9|7386.4|7383.4|7387.9|7384.9|7384.5|7381.5|0
1630663200000|2021-09-03 10:00:00|7386.8|7383.8|7387.6|7384.6|7389.7|7386.7|7386.4|7383.4|0
1630663500000|2021-09-03 10:05:00|7387.7|7384.7|7388.6|7385.6|7389|7386|7387.7|7384.7|0
1630663800000|2021-09-03 10:10:00|7388.5|7385.5|7389.9|7386.9|7390.9|7387.9|7388.5|7385.5|0
1630664100000|2021-09-03 10:15:00|7390.6|7387.6|7389.7|7386.7|7390.8|7387.8|7389.5|7386.5|0
1630664400000|2021-09-03 10:20:00|7390.7|7387.7|7389.1|7386.1|7390.8|7387.8|7389.1|7386.1|0
1630664700000|2021-09-03 10:25:00|7389.3|7386.3|7390.2|7387.2|7391.4|7388.4|7389.3|7386.3|0
1630665000000|2021-09-03 10:30:00|7389.7|7386.7|7390.2|7387.2|7391.9|7388.9|7389.5|7386.5|0
1630665300000|2021-09-03 10:35:00|7390.7|7387.7|7390.5|7387.5|7391|7388|7389.5|7386.5|0
1630665600000|2021-09-03 10:40:00|7390.7|7387.7|7390.6|7387.6|7391.5|7388.5|7389.1|7386.1|0
1630665900000|2021-09-03 10:45:00|7390.4|7387.4|7390.5|7387.5|7391.5|7388.5|7390.4|7387.4|0
1630666200000|2021-09-03 10:50:00|7390.2|7387.2|7390.9|7387.9|7391.8|7388.8|7390.2|7387.2|0
1630666500000|2021-09-03 10:55:00|7390.2|7387.2|7387.9|7384.9|7391.2|7388.2|7387.9|7384.9|0
1630666800000|2021-09-03 11:00:00|7386.9|7383.9|7388|7385|7390.4|7387.4|7386.9|7383.9|0
1630667100000|2021-09-03 11:05:00|7387.9|7384.9|7389.3|7386.3|7390|7387|7387.6|7384.6|0
1630667400000|2021-09-03 11:10:00|7389.2|7386.2|7391.4|7388.4|7391.6|7388.6|7388.5|7385.5|0
1630667700000|2021-09-03 11:15:00|7391.3|7388.3|7391.6|7388.6|7391.6|7388.6|7390.2|7387.2|0
1630668000000|2021-09-03 11:20:00|7391.5|7388.5|7391.9|7388.9|7392|7389|7391.2|7388.2|0
1630668300000|2021-09-03 11:25:00|7392|7389|7393.6|7390.6|7394.3|7391.3|7390.6|7387.6|0
1630668600000|2021-09-03 11:30:00|7393.7|7390.7|7395.4|7392.4|7395.7|7392.7|7392.8|7389.8|0
1630668900000|2021-09-03 11:35:00|7395.3|7392.3|7397.4|7394.4|7397.5|7394.5|7394.7|7391.7|0
1630669200000|2021-09-03 11:40:00|7397.5|7394.5|7396.1|7393.1|7398.4|7395.4|7396.1|7393.1|0
1630669500000|2021-09-03 11:45:00|7396|7393|7394.6|7391.6|7397|7394|7394.5|7391.5|0
1630669800000|2021-09-03 11:50:00|7394.5|7391.5|7395.3|7392.3|7396.2|7393.2|7392.8|7389.8|0
1630670100000|2021-09-03 11:55:00|7395|7392|7394.6|7391.6|7395.8|7392.8|7393.2|7390.2|0
1630670400000|2021-09-03 12:00:00|7394.7|7391.7|7395.4|7392.4|7395.9|7392.9|7394.3|7391.3|0
1630670700000|2021-09-03 12:05:00|7395.5|7392.5|7394.9|7391.9|7396|7393|7394.3|7391.3|0
1630671000000|2021-09-03 12:10:00|7394.5|7391.5|7395.6|7392.6|7395.7|7392.7|7394.5|7391.5|0
1630671300000|2021-09-03 12:15:00|7395.7|7392.7|7396.1|7393.1|7397.3|7394.3|7395.6|7392.6|0
1630671600000|2021-09-03 12:20:00|7395.7|7392.7|7395.4|7392.4|7395.8|7392.8|7392.8|7389.8|0
1630671900000|2021-09-03 12:25:00|7395.3|7392.3|7396.4|7393.4|7396.5|7393.5|7394.6|7391.6|0
1630672200000|2021-09-03 12:30:00|7396.8|7393.8|7405.8|7402.8|7407.7|7404.7|7396.8|7393.8|0
1630672500000|2021-09-03 12:35:00|7405.7|7402.7|7387.4|7384.4|7408.2|7405.2|7384.7|7381.7|0
1630672800000|2021-09-03 12:40:00|7387.2|7384.2|7384.9|7381.9|7387.6|7384.6|7377.5|7374.5|0
1630673100000|2021-09-03 12:45:00|7385|7382|7387.3|7384.3|7388.7|7385.7|7382.6|7379.6|0
1630673400000|2021-09-03 12:50:00|7387.4|7384.4|7391.2|7388.2|7391.5|7388.5|7387.2|7384.2|0
1630673700000|2021-09-03 12:55:00|7391|7388|7390.6|7387.6|7395.4|7392.4|7390.5|7387.5|0
1630674000000|2021-09-03 13:00:00|7390.8|7387.8|7393|7390|7393.4|7390.4|7389.6|7386.6|0
1630674300000|2021-09-03 13:05:00|7392.8|7389.8|7392|7389|7394.2|7391.2|7391.6|7388.6|0
1630674600000|2021-09-03 13:10:00|7392.1|7389.1|7389.1|7386.1|7392.5|7389.5|7388.2|7385.2|0
1630674900000|2021-09-03 13:15:00|7389.6|7386.6|7385.3|7382.3|7390.3|7387.3|7384.5|7381.5|0
1630675200000|2021-09-03 13:20:00|7384.9|7381.9|7375.2|7372.2|7385|7382|7369.3|7366.3|0
1630675500000|2021-09-03 13:25:00|7376.3|7373.3|7374.4|7371.4|7381.8|7378.8|7374.4|7371.4|0
1630675800000|2021-09-03 13:30:00|7372.2|7369.2|7355.9|7354.1|7387.7|7385.9|7353.4|7351.6|0
1630676100000|2021-09-03 13:35:00|7355.8|7354|7362.8|7361|7364.5|7362.7|7348.1|7346.3|0
1630676400000|2021-09-03 13:40:00|7363|7361.2|7378.8|7377|7380.6|7378.8|7360.8|7359|0
1630676700000|2021-09-03 13:45:00|7378.3|7376.5|7384.1|7382.3|7390.5|7388.7|7377.9|7376.1|0
1630677000000|2021-09-03 13:50:00|7383.8|7382|7375.7|7373.9|7384.5|7382.7|7371.9|7370.1|0
1630677300000|2021-09-03 13:55:00|7375.8|7374|7407.1|7405.3|7409.3|7407.5|7375.8|7374|0
1630677600000|2021-09-03 14:00:00|7407.6|7405.8|7420.2|7418.4|7423.9|7422.1|7406.3|7404.5|0
1630677900000|2021-09-03 14:05:00|7420.3|7418.5|7406.5|7404.7|7420.8|7419|7405.6|7403.8|0
1630678200000|2021-09-03 14:10:00|7406.3|7404.5|7404.2|7402.4|7410|7408.2|7399.8|7398|0
1630678500000|2021-09-03 14:15:00|7404|7402.2|7396|7394.2|7406.9|7405.1|7393.5|7391.7|0
1630678800000|2021-09-03 14:20:00|7396.1|7394.3|7399|7397.2|7405.7|7403.9|7394.4|7392.6|0
1630679100000|2021-09-03 14:25:00|7398|7396.2|7403.3|7401.5|7403.7|7401.9|7398|7396.2|0
1630679400000|2021-09-03 14:30:00|7402.8|7401|7407.5|7405.7|7410|7408.2|7400.4|7398.6|0
1630679700000|2021-09-03 14:35:00|7407.1|7405.3|7390|7388.2|7411.3|7409.5|7389.3|7387.5|0
1630680000000|2021-09-03 14:40:00|7390.1|7388.3|7396.4|7394.6|7397.3|7395.5|7388.2|7386.4|0
1630680300000|2021-09-03 14:45:00|7394.1|7392.3|7394.7|7392.9|7398.4|7396.6|7390.8|7389|0
1630680600000|2021-09-03 14:50:00|7394.5|7392.7|7394.8|7393|7395.7|7393.9|7389.5|7387.7|0
1630680900000|2021-09-03 14:55:00|7395|7393.2|7400.6|7398.8|7404.6|7402.8|7393.2|7391.4|0
1630681200000|2021-09-03 15:00:00|7400.3|7398.5|7394.7|7392.9|7400.3|7398.5|7392.5|7390.7|0
1630681500000|2021-09-03 15:05:00|7394.8|7393|7392.5|7390.7|7396.5|7394.7|7389.6|7387.8|0
1630681800000|2021-09-03 15:10:00|7392.3|7390.5|7395|7393.2|7397.6|7395.8|7389.8|7388|0
1630682100000|2021-09-03 15:15:00|7395.3|7393.5|7396.5|7394.7|7397.7|7395.9|7393.2|7391.4|0
1630682400000|2021-09-03 15:20:00|7396.1|7394.3|7400.3|7398.5|7402.3|7400.5|7394.9|7393.1|0
1630682700000|2021-09-03 15:25:00|7400.2|7398.4|7399.3|7397.5|7401.7|7399.9|7395.7|7393.9|0
1630683000000|2021-09-03 15:30:00|7399.2|7397.4|7401.9|7400.1|7402.9|7401.1|7398.2|7396.4|0
1630683300000|2021-09-03 15:35:00|7401.7|7399.9|7401|7399.2|7405.5|7403.7|7400.6|7398.8|0
1630683600000|2021-09-03 15:40:00|7401.1|7399.3|7402.4|7400.6|7402.6|7400.8|7399.1|7397.3|0
1630683900000|2021-09-03 15:45:00|7402.1|7400.3|7402.7|7400.9|7403.7|7401.9|7400.8|7399|0
1630684200000|2021-09-03 15:50:00|7402.8|7401|7401.1|7399.3|7404.1|7402.3|7398.6|7396.8|0
1630684500000|2021-09-03 15:55:00|7401|7399.2|7397.5|7395.7|7403.2|7401.4|7396.5|7394.7|0
1630684800000|2021-09-03 16:00:00|7397.6|7395.8|7396.1|7394.3|7398.3|7396.5|7392.3|7390.5|0
1630685100000|2021-09-03 16:05:00|7395.9|7394.1|7404.2|7402.4|7404.8|7403|7394.2|7392.4|0
1630685400000|2021-09-03 16:10:00|7404.3|7402.5|7405.2|7403.4|7405.5|7403.7|7401.6|7399.8|0
1630685700000|2021-09-03 16:15:00|7405.3|7403.5|7407.8|7406|7408.1|7406.3|7404.5|7402.7|0
1630686000000|2021-09-03 16:20:00|7407.7|7405.9|7410.3|7408.5|7411.2|7409.4|7405|7403.2|0
1630686300000|2021-09-03 16:25:00|7410.2|7408.4|7412.8|7411|7413.1|7411.3|7409|7407.2|0
1630686600000|2021-09-03 16:30:00|7413.1|7411.3|7408.7|7406.9|7413.3|7411.5|7408|7406.2|0
1630686900000|2021-09-03 16:35:00|7408.6|7406.8|7408.5|7406.7|7410.6|7408.8|7406.5|7404.7|0
1630687200000|2021-09-03 16:40:00|7408.4|7406.6|7412.2|7410.4|7412.5|7410.7|7407.9|7406.1|0
1630687500000|2021-09-03 16:45:00|7412.1|7410.3|7412.9|7411.1|7414.4|7412.6|7412|7410.2|0
1630687800000|2021-09-03 16:50:00|7412.7|7410.9|7411.3|7409.5|7414.4|7412.6|7410.1|7408.3|0
1630688100000|2021-09-03 16:55:00|7411.2|7409.4|7412.1|7410.3|7412.4|7410.6|7407.6|7405.8|0
1630688400000|2021-09-03 17:00:00|7411.6|7409.8|7417.5|7415.7|7418.8|7417|7411.4|7409.6|0
1630688700000|2021-09-03 17:05:00|7417.3|7415.5|7417.1|7415.3|7419.2|7417.4|7416.7|7414.9|0
1630689000000|2021-09-03 17:10:00|7417|7415.2|7419|7417.2|7419|7417.2|7415.9|7414.1|0
1630689300000|2021-09-03 17:15:00|7418.6|7416.8|7415.6|7413.8|7418.8|7417|7415.6|7413.8|0
1630689600000|2021-09-03 17:20:00|7416.7|7414.9|7413.7|7411.9|7417.1|7415.3|7413.4|7411.6|0
1630689900000|2021-09-03 17:25:00|7413.8|7412|7410.7|7408.9|7414.7|7412.9|7409.8|7408|0
1630690200000|2021-09-03 17:30:00|7410.6|7408.8|7409.3|7407.5|7411.5|7409.7|7408.5|7406.7|0
1630690500000|2021-09-03 17:35:00|7408.9|7407.1|7405.8|7404|7409.1|7407.3|7405.3|7403.5|0
1630690800000|2021-09-03 17:40:00|7406|7404.2|7407.3|7405.5|7408.4|7406.6|7405.1|7403.3|0
1630691100000|2021-09-03 17:45:00|7408|7406.2|7406.7|7404.9|7409.1|7407.3|7406.3|7404.5|0
1630691400000|2021-09-03 17:50:00|7406.9|7405.1|7406.9|7405.1|7408.6|7406.8|7405|7403.2|0
1630691700000|2021-09-03 17:55:00|7407.1|7405.3|7410.2|7408.4|7410.2|7408.4|7404.6|7402.8|0
1630692000000|2021-09-03 18:00:00|7410.1|7408.3|7408.3|7406.5|7411.5|7409.7|7407|7405.2|0
1630692300000|2021-09-03 18:05:00|7408.4|7406.6|7407.1|7405.3|7408.9|7407.1|7405.3|7403.5|0
1630692600000|2021-09-03 18:10:00|7407.3|7405.5|7408.3|7406.5|7410.3|7408.5|7406.1|7404.3|0
1630692900000|2021-09-03 18:15:00|7408.4|7406.6|7412|7410.2|7412.7|7410.9|7408.3|7406.5|0
1630693200000|2021-09-03 18:20:00|7412.1|7410.3|7411.2|7409.4|7412.2|7410.4|7410.4|7408.6|0
1630693500000|2021-09-03 18:25:00|7411.1|7409.3|7409.2|7407.4|7411.6|7409.8|7408.8|7407|0
1630693800000|2021-09-03 18:30:00|7409.3|7407.5|7409.1|7407.3|7410.3|7408.5|7407.9|7406.1|0
1630694100000|2021-09-03 18:35:00|7409.2|7407.4|7410.6|7408.8|7410.6|7408.8|7408.4|7406.6|0
1630694400000|2021-09-03 18:40:00|7410.7|7408.9|7409.2|7407.4|7410.7|7408.9|7408.1|7406.3|0
1630694700000|2021-09-03 18:45:00|7409.1|7407.3|7408.5|7406.7|7410.1|7408.3|7406.9|7405.1|0
1630695000000|2021-09-03 18:50:00|7408.3|7406.5|7412.2|7410.4|7412.3|7410.5|7407.7|7405.9|0
1630695300000|2021-09-03 18:55:00|7412.4|7410.6|7414.7|7412.9|7416.2|7414.4|7411.8|7410|0
1630695600000|2021-09-03 19:00:00|7414.8|7413|7417.1|7415.3|7419.3|7417.5|7413.7|7411.9|0
1630695900000|2021-09-03 19:05:00|7417.2|7415.4|7419.2|7417.4|7419.8|7418|7417.2|7415.4|0
1630696200000|2021-09-03 19:10:00|7419.1|7417.3|7420.6|7418.8|7421|7419.2|7417.7|7415.9|0
1630696500000|2021-09-03 19:15:00|7420.4|7418.6|7418.8|7417|7423.3|7421.5|7418.3|7416.5|0
1630696800000|2021-09-03 19:20:00|7418.7|7416.9|7413.4|7411.6|7419.1|7417.3|7413.3|7411.5|0
1630697100000|2021-09-03 19:25:00|7413.7|7411.9|7412.1|7410.3|7415.3|7413.5|7411.2|7409.4|0
1630697400000|2021-09-03 19:30:00|7412|7410.2|7416.5|7414.7|7416.6|7414.8|7411.8|7410|0
1630697700000|2021-09-03 19:35:00|7416.4|7414.6|7414.5|7412.7|7417.5|7415.7|7413.8|7412|0
1630698000000|2021-09-03 19:40:00|7414.6|7412.8|7412.5|7410.7|7416.3|7414.5|7411.1|7409.3|0
1630698300000|2021-09-03 19:45:00|7412.2|7410.4|7410.5|7408.7|7414.8|7413|7410.5|7408.7|0
1630698600000|2021-09-03 19:50:00|7414.6|7412.8|7414.1|7412.3|7415.4|7413.6|7409.2|7407.4|0
1630698900000|2021-09-03 19:55:00|7413|7411.2|7420|7418.2|7420.9|7419.1|7411.9|7410.1|0
1630699200000|2021-09-03 20:00:00|7420.6|7417.6|7419.4|7416.4|7420.9|7417.9|7415.1|7412.1|0
1630699500000|2021-09-03 20:05:00|7419.5|7416.5|7419.9|7416.9|7420.5|7417.5|7418.8|7415.8|0
1630699800000|2021-09-03 20:10:00|7419.8|7416.8|7420.4|7417.4|7420.6|7417.6|7419.5|7416.5|0
1630700100000|2021-09-03 20:15:00|7420.3|7417.3|7420.1|7417.1|7420.9|7417.9|7419.7|7416.7|0
1630700400000|2021-09-03 20:20:00|7420.2|7417.2|7420.3|7417.3|7421.3|7418.3|7419.4|7416.4|0
1630700700000|2021-09-03 20:25:00|7420|7417|7419.4|7416.4|7420.3|7417.3|7419.2|7416.2|0
1630701000000|2021-09-03 20:30:00|7419.5|7416.5|7420.3|7417.3|7420.4|7417.4|7419.3|7416.3|0
1630701300000|2021-09-03 20:35:00|7420.1|7417.1|7419.6|7416.6|7420.2|7417.2|7419.5|7416.5|0
1630701600000|2021-09-03 20:40:00|7419.7|7416.7|7420.4|7417.4|7420.5|7417.5|7419.5|7416.5|0
1630701900000|2021-09-03 20:45:00|7420.5|7417.5|7420.1|7417.1|7420.6|7417.6|7419.9|7416.9|0
1630702200000|2021-09-03 20:50:00|7420.2|7417.2|7421.8|7418.8|7422.3|7419.3|7419.9|7416.9|0
1630702500000|2021-09-03 20:55:00|7421.7|7418.7|7421.6|7418.6|7422.2|7419.2|7421.1|7418.1|0
1630879200000|2021-09-05 22:00:00|7422.4|7417.4|7425|7420|7426|7421|7422.4|7417.4|0
1630879500000|2021-09-05 22:05:00|7425.1|7420.1|7424.3|7419.3|7425.3|7420.3|7423.4|7418.4|0
1630879800000|2021-09-05 22:10:00|7424.4|7419.4|7426|7421|7426|7421|7423.6|7418.6|0
1630880100000|2021-09-05 22:15:00|7426.1|7421.1|7425.4|7420.4|7426.6|7421.6|7425.2|7420.2|0
1630880400000|2021-09-05 22:20:00|7425.3|7420.3|7425.2|7420.2|7426.6|7421.6|7425.1|7420.1|0
1630880700000|2021-09-05 22:25:00|7425.1|7420.1|7425|7420|7425.2|7420.2|7424.2|7419.2|0
1630881000000|2021-09-05 22:30:00|7425.1|7420.1|7424.5|7419.5|7425.2|7420.2|7424.5|7419.5|0
1630881300000|2021-09-05 22:35:00|7424.6|7419.6|7423.7|7418.7|7424.6|7419.6|7423.6|7418.6|0
1630881600000|2021-09-05 22:40:00|7423.6|7418.6|7424.5|7419.5|7424.5|7419.5|7423.6|7418.6|0
1630881900000|2021-09-05 22:45:00|7424.8|7419.8|7424.5|7419.5|7425|7420|7424.4|7419.4|0
1630882200000|2021-09-05 22:50:00|7424.4|7419.4|7424.4|7419.4|7424.8|7419.8|7424|7419|0
1630882500000|2021-09-05 22:55:00|7424.3|7419.3|7424.5|7419.5|7424.7|7419.7|7424.1|7419.1|0
1630882800000|2021-09-05 23:00:00|7424.4|7419.4|7424.2|7419.2|7425.2|7420.2|7424.2|7419.2|0
1630883100000|2021-09-05 23:05:00|7424.4|7419.4|7424.5|7419.5|7425|7420|7424.3|7419.3|0
1630883400000|2021-09-05 23:10:00|7424.6|7419.6|7424.2|7419.2|7424.7|7419.7|7424|7419|0
1630883700000|2021-09-05 23:15:00|7424.1|7419.1|7424.3|7419.3|7424.4|7419.4|7424.1|7419.1|0
1630884000000|2021-09-05 23:20:00|7424.4|7419.4|7424|7419|7424.6|7419.6|7424|7419|0
1630884300000|2021-09-05 23:25:00|7424.1|7419.1|7423.5|7418.5|7424.3|7419.3|7423|7418|0
1630884600000|2021-09-05 23:30:00|7423.4|7418.4|7422.4|7417.4|7423.8|7418.8|7421.4|7416.4|0
1630884900000|2021-09-05 23:35:00|7422.5|7417.5|7421.3|7416.3|7422.7|7417.7|7421.1|7416.1|0
1630885200000|2021-09-05 23:40:00|7421.6|7416.6|7423|7418|7423.3|7418.3|7421.5|7416.5|0
1630885500000|2021-09-05 23:45:00|7422.9|7417.9|7421.2|7416.2|7424|7419|7420.9|7415.9|0
1630885800000|2021-09-05 23:50:00|7421.3|7416.3|7420.9|7415.9|7421.9|7416.9|7420.4|7415.4|0
1630886100000|2021-09-05 23:55:00|7420.8|7415.8|7420.1|7415.1|7421.3|7416.3|7419.6|7414.6|0
1630886400000|2021-09-06 00:00:00|7420.2|7415.2|7419.4|7414.4|7421.5|7416.5|7418.3|7413.3|0
1630886700000|2021-09-06 00:05:00|7419.5|7414.5|7421.3|7416.3|7421.7|7416.7|7419|7414|0
1630887000000|2021-09-06 00:10:00|7421.4|7416.4|7420.7|7415.7|7422.3|7417.3|7420.4|7415.4|0
1630887300000|2021-09-06 00:15:00|7420.8|7415.8|7421.6|7416.6|7422.1|7417.1|7420.3|7415.3|0
1630887600000|2021-09-06 00:20:00|7421.5|7416.5|7420.3|7415.3|7422.3|7417.3|7420.2|7415.2|0
1630887900000|2021-09-06 00:25:00|7420.2|7415.2|7420|7415|7420.7|7415.7|7419.3|7414.3|0
1630888200000|2021-09-06 00:30:00|7420.1|7415.1|7417|7412|7420.2|7415.2|7416.3|7411.3|0
1630888500000|2021-09-06 00:35:00|7417.1|7412.1|7418.6|7413.6|7419|7414|7417|7412|0
1630888800000|2021-09-06 00:40:00|7418.7|7413.7|7418.9|7413.9|7419|7414|7418.2|7413.2|0
1630889100000|2021-09-06 00:45:00|7419|7414|7418.6|7413.6|7419.2|7414.2|7417.9|7412.9|0
1630889400000|2021-09-06 00:50:00|7418.5|7413.5|7418.3|7413.3|7418.8|7413.8|7417.5|7412.5|0
1630889700000|2021-09-06 00:55:00|7418.2|7413.2|7419.2|7414.2|7419.3|7414.3|7417.4|7412.4|0
1630890000000|2021-09-06 01:00:00|7418.9|7413.9|7419|7414|7420.4|7415.4|7418.5|7413.5|0
1630890300000|2021-09-06 01:05:00|7418.9|7413.9|7418.2|7413.2|7419.6|7414.6|7418.1|7413.1|0
1630890600000|2021-09-06 01:10:00|7418.3|7413.3|7419.5|7414.5|7420.2|7415.2|7418.1|7413.1|0
1630890900000|2021-09-06 01:15:00|7419.4|7414.4|7417.5|7412.5|7419.5|7414.5|7416.8|7411.8|0
1630891200000|2021-09-06 01:20:00|7417.6|7412.6|7418.7|7413.7|7419|7414|7417.4|7412.4|0
1630891500000|2021-09-06 01:25:00|7418.6|7413.6|7419.1|7414.1|7419.9|7414.9|7418.4|7413.4|0
1630891800000|2021-09-06 01:30:00|7419|7414|7420.9|7415.9|7421.7|7416.7|7418.7|7413.7|0
1630892100000|2021-09-06 01:35:00|7420.8|7415.8|7421|7416|7421.8|7416.8|7420.4|7415.4|0
1630892400000|2021-09-06 01:40:00|7421.1|7416.1|7424|7419|7424.1|7419.1|7420.9|7415.9|0
1630892700000|2021-09-06 01:45:00|7424.2|7419.2|7425|7420|7425.7|7420.7|7423.6|7418.6|0
1630893000000|2021-09-06 01:50:00|7425.1|7420.1|7422.6|7417.6|7425.2|7420.2|7422.6|7417.6|0
1630893300000|2021-09-06 01:55:00|7422.5|7417.5|7422.3|7417.3|7422.8|7417.8|7420.7|7415.7|0
1630893600000|2021-09-06 02:00:00|7422.2|7417.2|7424.1|7419.1|7424.1|7419.1|7421.9|7416.9|0
1630893900000|2021-09-06 02:05:00|7424|7419|7423.7|7418.7|7424.7|7419.7|7423.4|7418.4|0
1630894200000|2021-09-06 02:10:00|7423.8|7418.8|7423.7|7418.7|7424|7419|7423.3|7418.3|0
1630894500000|2021-09-06 02:15:00|7423.8|7418.8|7422.9|7417.9|7424.2|7419.2|7422.3|7417.3|0
1630894800000|2021-09-06 02:20:00|7422.8|7417.8|7423.1|7418.1|7423.5|7418.5|7422.6|7417.6|0
1630895100000|2021-09-06 02:25:00|7423.2|7418.2|7424.2|7419.2|7424.5|7419.5|7423.1|7418.1|0
1630895400000|2021-09-06 02:30:00|7424.3|7419.3|7423.9|7418.9|7424.8|7419.8|7423.6|7418.6|0
1630895700000|2021-09-06 02:35:00|7424|7419|7422.9|7417.9|7424|7419|7422.5|7417.5|0
1630896000000|2021-09-06 02:40:00|7423|7418|7420.9|7415.9|7423.1|7418.1|7420.1|7415.1|0
1630896300000|2021-09-06 02:45:00|7421|7416|7422.3|7417.3|7422.5|7417.5|7421|7416|0
1630896600000|2021-09-06 02:50:00|7422.2|7417.2|7423.1|7418.1|7423.1|7418.1|7421.8|7416.8|0
1630896900000|2021-09-06 02:55:00|7423.2|7418.2|7423.5|7418.5|7424|7419|7422.8|7417.8|0
1630897200000|2021-09-06 03:00:00|7423.6|7418.6|7424.6|7419.6|7424.6|7419.6|7423|7418|0
1630897500000|2021-09-06 03:05:00|7424.7|7419.7|7423.8|7418.8|7424.8|7419.8|7423.7|7418.7|0
1630897800000|2021-09-06 03:10:00|7423.9|7418.9|7424.3|7419.3|7424.4|7419.4|7423.4|7418.4|0
1630898100000|2021-09-06 03:15:00|7424.2|7419.2|7424.2|7419.2|7424.7|7419.7|7424|7419|0
1630898400000|2021-09-06 03:20:00|7424.1|7419.1|7424|7419|7424.6|7419.6|7423.7|7418.7|0
1630898700000|2021-09-06 03:25:00|7424.1|7419.1|7423.6|7418.6|7424.3|7419.3|7423.1|7418.1|0
1630899000000|2021-09-06 03:30:00|7423.5|7418.5|7425.3|7420.3|7425.3|7420.3|7423.5|7418.5|0
1630899300000|2021-09-06 03:35:00|7425.4|7420.4|7425.6|7420.6|7426.3|7421.3|7424.6|7419.6|0
1630899600000|2021-09-06 03:40:00|7425.7|7420.7|7425.3|7420.3|7425.8|7420.8|7425.1|7420.1|0
1630899900000|2021-09-06 03:45:00|7425.4|7420.4|7425.4|7420.4|7425.9|7420.9|7425.1|7420.1|0
1630900200000|2021-09-06 03:50:00|7425.3|7420.3|7425.1|7420.1|7425.6|7420.6|7424.9|7419.9|0
1630900500000|2021-09-06 03:55:00|7425|7420|7425.1|7420.1|7425.4|7420.4|7424.7|7419.7|0
1630900800000|2021-09-06 04:00:00|7425.2|7420.2|7424.7|7419.7|7425.3|7420.3|7423.9|7418.9|0
1630901100000|2021-09-06 04:05:00|7424.5|7419.5|7425|7420|7425|7420|7424.5|7419.5|0
1630901400000|2021-09-06 04:10:00|7424.9|7419.9|7425.4|7420.4|7425.5|7420.5|7424.9|7419.9|0
1630901700000|2021-09-06 04:15:00|7425.3|7420.3|7425.6|7420.6|7425.6|7420.6|7424.9|7419.9|0
1630902000000|2021-09-06 04:20:00|7425.5|7420.5|7425.2|7420.2|7425.5|7420.5|7425.1|7420.1|0
1630902300000|2021-09-06 04:25:00|7425.1|7420.1|7425.7|7420.7|7425.7|7420.7|7425|7420|0
1630902600000|2021-09-06 04:30:00|7425.6|7420.6|7426.1|7421.1|7426.3|7421.3|7425.6|7420.6|0
1630902900000|2021-09-06 04:35:00|7426|7421|7426.6|7421.6|7427|7422|7426|7421|0
1630903200000|2021-09-06 04:40:00|7426.7|7421.7|7426.6|7421.6|7427.2|7422.2|7426.6|7421.6|0
1630903500000|2021-09-06 04:45:00|7426.7|7421.7|7426.5|7421.5|7426.9|7421.9|7426.3|7421.3|0
1630903800000|2021-09-06 04:50:00|7426.4|7421.4|7426.5|7421.5|7426.6|7421.6|7426.3|7421.3|0
1630904100000|2021-09-06 04:55:00|7426.4|7421.4|7426.9|7421.9|7427|7422|7426.3|7421.3|0
1630904400000|2021-09-06 05:00:00|7426.8|7421.8|7424.5|7419.5|7427.2|7422.2|7424.5|7419.5|0
1630904700000|2021-09-06 05:05:00|7424.7|7419.7|7425.6|7420.6|7425.8|7420.8|7424.5|7419.5|0
1630905000000|2021-09-06 05:10:00|7425.5|7420.5|7427.7|7422.7|7427.8|7422.8|7425.2|7420.2|0
1630905300000|2021-09-06 05:15:00|7427.8|7422.8|7428.7|7423.7|7428.7|7423.7|7427.3|7422.3|0
1630905600000|2021-09-06 05:20:00|7428.6|7423.6|7428.3|7423.3|7429.2|7424.2|7427.6|7422.6|0
1630905900000|2021-09-06 05:25:00|7428.2|7423.2|7429|7424|7429.3|7424.3|7427.7|7422.7|0
1630906200000|2021-09-06 05:30:00|7429.1|7424.1|7428.7|7423.7|7429.7|7424.7|7428.6|7423.6|0
1630906500000|2021-09-06 05:35:00|7428.8|7423.8|7430.1|7425.1|7430.4|7425.4|7428.5|7423.5|0
1630906800000|2021-09-06 05:40:00|7430.2|7425.2|7430.2|7425.2|7430.9|7425.9|7429.7|7424.7|0
1630907100000|2021-09-06 05:45:00|7430.1|7425.1|7431.1|7426.1|7431.3|7426.3|7430|7425|0
1630907400000|2021-09-06 05:50:00|7431.2|7426.2|7436.4|7431.4|7436.4|7431.4|7430.7|7425.7|0
1630907700000|2021-09-06 05:55:00|7436.3|7431.3|7433.1|7428.1|7436.4|7431.4|7433|7428|0
1630908000000|2021-09-06 06:00:00|7433.2|7428.2|7435.3|7430.3|7436.3|7431.3|7432.9|7427.9|0
1630908300000|2021-09-06 06:05:00|7435.2|7430.2|7436.6|7431.6|7437.3|7432.3|7434.9|7429.9|0
1630908600000|2021-09-06 06:10:00|7436.5|7431.5|7435.7|7430.7|7437.2|7432.2|7434.8|7429.8|0
1630908900000|2021-09-06 06:15:00|7435.6|7430.6|7437.2|7432.2|7437.6|7432.6|7435.2|7430.2|0
1630909200000|2021-09-06 06:20:00|7437.1|7432.1|7437.4|7432.4|7438.1|7433.1|7437.1|7432.1|0
1630909500000|2021-09-06 06:25:00|7437.5|7432.5|7438.5|7433.5|7438.5|7433.5|7437.2|7432.2|0
1630909800000|2021-09-06 06:30:00|7438.4|7433.4|7438.8|7433.8|7440.3|7435.3|7438.3|7433.3|0
1630910100000|2021-09-06 06:35:00|7438.9|7433.9|7439.1|7434.1|7439.4|7434.4|7438.7|7433.7|0
1630910400000|2021-09-06 06:40:00|7439|7434|7439|7434|7439.9|7434.9|7439|7434|0
1630910700000|2021-09-06 06:45:00|7438.9|7433.9|7441|7436|7441.2|7436.2|7438.8|7433.8|0
1630911000000|2021-09-06 06:50:00|7440.9|7435.9|7439.4|7434.4|7441.3|7436.3|7439.2|7434.2|0
1630911300000|2021-09-06 06:55:00|7439.3|7434.3|7437.7|7432.7|7439.3|7434.3|7437.6|7432.6|0
1630911600000|2021-09-06 07:00:00|7437.8|7432.8|7439.3|7434.3|7439.6|7434.6|7437|7432|0
1630911900000|2021-09-06 07:05:00|7439.2|7434.2|7440.2|7435.2|7440.3|7435.3|7438.5|7433.5|0
1630912200000|2021-09-06 07:10:00|7440.3|7435.3|7440.6|7435.6|7441.6|7436.6|7440|7435|0
1630912500000|2021-09-06 07:15:00|7440.7|7435.7|7444.6|7439.6|7445.3|7440.3|7440.6|7435.6|0
1630912800000|2021-09-06 07:20:00|7444.7|7439.7|7443.5|7438.5|7448.2|7443.2|7443.2|7438.2|0
1630913100000|2021-09-06 07:25:00|7443.4|7438.4|7436.7|7431.7|7444.2|7439.2|7435.6|7430.6|0
1630913400000|2021-09-06 07:30:00|7436.8|7431.8|7436.9|7431.9|7438.2|7433.2|7436.7|7431.7|0
1630913700000|2021-09-06 07:35:00|7437|7432|7437.2|7432.2|7437.6|7432.6|7436.5|7431.5|0
1630914000000|2021-09-06 07:40:00|7437.3|7432.3|7437.8|7432.8|7438.5|7433.5|7436.6|7431.6|0
1630914300000|2021-09-06 07:45:00|7437.9|7432.9|7438|7433|7438.5|7433.5|7437.2|7432.2|0
1630914600000|2021-09-06 07:50:00|7438.1|7433.1|7437.4|7432.4|7438.8|7433.8|7437.3|7432.3|0
1630914900000|2021-09-06 07:55:00|7437.3|7432.3|7431.7|7426.7|7437.7|7432.7|7430.7|7425.7|0
1630915200000|2021-09-06 08:00:00|7431.3|7426.3|7430.6|7425.6|7431.9|7426.9|7430.4|7425.4|0
1630915500000|2021-09-06 08:05:00|7431.6|7426.6|7435.1|7430.1|7435.5|7430.5|7431.6|7426.6|0
1630915800000|2021-09-06 08:10:00|7435.2|7430.2|7435.5|7430.5|7436.3|7431.3|7435|7430|0
1630916100000|2021-09-06 08:15:00|7435.4|7430.4|7430.1|7425.1|7435.5|7430.5|7429.7|7424.7|0
1630916400000|2021-09-06 08:20:00|7429.7|7424.7|7432.7|7427.7|7433.5|7428.5|7429.7|7424.7|0
1630916700000|2021-09-06 08:25:00|7432.3|7427.3|7433.1|7428.1|7433.1|7428.1|7432.3|7427.3|0
1630917000000|2021-09-06 08:30:00|7432.9|7427.9|7433.2|7428.2|7433.2|7428.2|7431.9|7426.9|0
1630917300000|2021-09-06 08:35:00|7433.3|7428.3|7434.8|7429.8|7434.8|7429.8|7433.3|7428.3|0
1630917600000|2021-09-06 08:40:00|7434.6|7429.6|7435.2|7430.2|7435.6|7430.6|7434|7429|0
1630917900000|2021-09-06 08:45:00|7435.6|7430.6|7435.2|7430.2|7436|7431|7434|7429|0
1630918200000|2021-09-06 08:50:00|7435.4|7430.4|7434.8|7429.8|7436|7431|7434|7429|0
1630918500000|2021-09-06 08:55:00|7434.4|7429.4|7435.6|7430.6|7435.8|7430.8|7434.2|7429.2|0
1630918800000|2021-09-06 09:00:00|7436|7431|7435.1|7430.1|7436.5|7431.5|7435.1|7430.1|0
1630919100000|2021-09-06 09:05:00|7435.3|7430.3|7434.3|7429.3|7435.5|7430.5|7433.9|7428.9|0
1630919400000|2021-09-06 09:10:00|7434.5|7429.5|7435.9|7430.9|7436.4|7431.4|7434.3|7429.3|0
1630919700000|2021-09-06 09:15:00|7436.1|7431.1|7435.1|7430.1|7436.4|7431.4|7435.1|7430.1|0
1630920000000|2021-09-06 09:20:00|7434.9|7429.9|7434.3|7429.3|7435.1|7430.1|7434.3|7429.3|0
1630920300000|2021-09-06 09:25:00|7434.1|7429.1|7434.3|7429.3|7434.3|7429.3|7433.6|7428.6|0
1630920600000|2021-09-06 09:30:00|7434.7|7429.7|7433.4|7428.4|7434.7|7429.7|7433.4|7428.4|0
1630920900000|2021-09-06 09:35:00|7433|7428|7434.7|7429.7|7434.7|7429.7|7433|7428|0
1630921200000|2021-09-06 09:40:00|7435.1|7430.1|7434.7|7429.7|7435.1|7430.1|7434.3|7429.3|0
1630921500000|2021-09-06 09:45:00|7434.5|7429.5|7434.3|7429.3|7434.7|7429.7|7434.1|7429.1|0
1630921800000|2021-09-06 09:50:00|7433.9|7428.9|7434.3|7429.3|7434.3|7429.3|7433.9|7428.9|0
1630922100000|2021-09-06 09:55:00|7434.1|7429.1|7434.3|7429.3|7434.7|7429.7|7433.9|7428.9|0
1630922400000|2021-09-06 10:00:00|7434.7|7429.7|7435.6|7430.6|7436|7431|7434.3|7429.3|0
1630922700000|2021-09-06 10:05:00|7435.3|7430.3|7435.9|7430.9|7436.3|7431.3|7435.1|7430.1|0
1630923000000|2021-09-06 10:10:00|7436.3|7431.3|7435.5|7430.5|7436.3|7431.3|7435.1|7430.1|0
1630923300000|2021-09-06 10:15:00|7435.9|7430.9|7436|7431|7437.2|7432.2|7435.5|7430.5|0
1630923600000|2021-09-06 10:20:00|7436.4|7431.4|7436.4|7431.4|7438.4|7433.4|7436.4|7431.4|0
1630923900000|2021-09-06 10:25:00|7436.8|7431.8|7436|7431|7437.2|7432.2|7436|7431|0
1630924200000|2021-09-06 10:30:00|7436.2|7431.2|7435.5|7430.5|7436.8|7431.8|7435.5|7430.5|0
1630924500000|2021-09-06 10:35:00|7436|7431|7435.1|7430.1|7436.4|7431.4|7435.1|7430.1|0
1630924800000|2021-09-06 10:40:00|7435.5|7430.5|7434.7|7429.7|7436|7431|7434.7|7429.7|0
1630925100000|2021-09-06 10:45:00|7434.3|7429.3|7434.6|7429.6|7434.8|7429.8|7433.5|7428.5|0
1630925400000|2021-09-06 10:50:00|7434.4|7429.4|7435.7|7430.7|7436.4|7431.4|7434.4|7429.4|0
1630925700000|2021-09-06 10:55:00|7435.2|7430.2|7434.8|7429.8|7435.4|7430.4|7434|7429|0
1630926000000|2021-09-06 11:00:00|7435.2|7430.2|7435.7|7430.7|7435.7|7430.7|7434.4|7429.4|0
1630926300000|2021-09-06 11:05:00|7435.9|7430.9|7434.4|7429.4|7436.1|7431.1|7434.4|7429.4|0
1630926600000|2021-09-06 11:10:00|7434.8|7429.8|7435.2|7430.2|7435.7|7430.7|7434.8|7429.8|0
1630926900000|2021-09-06 11:15:00|7435.7|7430.7|7435.2|7430.2|7435.7|7430.7|7434.8|7429.8|0
1630927200000|2021-09-06 11:20:00|7435.7|7430.7|7435.2|7430.2|7435.7|7430.7|7434.8|7429.8|0
1630927500000|2021-09-06 11:25:00|7435|7430|7435.2|7430.2|7435.4|7430.4|7434.8|7429.8|0
1630927800000|2021-09-06 11:30:00|7435.4|7430.4|7436.1|7431.1|7436.1|7431.1|7435|7430|0
1630928100000|2021-09-06 11:35:00|7435.9|7430.9|7437.3|7432.3|7437.3|7432.3|7435.7|7430.7|0
1630928400000|2021-09-06 11:40:00|7436.9|7431.9|7436.5|7431.5|7437.7|7432.7|7436.5|7431.5|0
1630928700000|2021-09-06 11:45:00|7436.3|7431.3|7436.1|7431.1|7436.5|7431.5|7435.7|7430.7|0
1630929000000|2021-09-06 11:50:00|7436.5|7431.5|7436.1|7431.1|7436.5|7431.5|7436.1|7431.1|0
1630929300000|2021-09-06 11:55:00|7436.3|7431.3|7436.1|7431.1|7436.5|7431.5|7435.7|7430.7|0
1630929600000|2021-09-06 12:00:00|7436.3|7431.3|7436.9|7431.9|7437.3|7432.3|7436.3|7431.3|0
1630929900000|2021-09-06 12:05:00|7436.5|7431.5|7436.5|7431.5|7436.9|7431.9|7436.3|7431.3|0
1630930200000|2021-09-06 12:10:00|7436.7|7431.7|7436.9|7431.9|7437.3|7432.3|7436.7|7431.7|0
1630930500000|2021-09-06 12:15:00|7437.3|7432.3|7436.9|7431.9|7437.7|7432.7|7436.9|7431.9|0
1630930800000|2021-09-06 12:20:00|7437.1|7432.1|7437.3|7432.3|7437.3|7432.3|7437.1|7432.1|0
1630931100000|2021-09-06 12:25:00|7437.1|7432.1|7436.9|7431.9|7437.1|7432.1|7436.5|7431.5|0
1630931400000|2021-09-06 12:30:00|7437.3|7432.3|7436.9|7431.9|7437.3|7432.3|7436.9|7431.9|0
1630931700000|2021-09-06 12:35:00|7436.7|7431.7|7435.5|7430.5|7436.9|7431.9|7435.5|7430.5|0
1630932000000|2021-09-06 12:40:00|7435.2|7430.2|7434.2|7429.2|7435.5|7430.5|7434.2|7429.2|0
1630932300000|2021-09-06 12:45:00|7434.6|7429.6|7434.2|7429.2|7434.6|7429.6|7434.2|7429.2|0
1630932600000|2021-09-06 12:50:00|7434.4|7429.4|7435.2|7430.2|7435.4|7430.4|7434.4|7429.4|0
1630932900000|2021-09-06 12:55:00|7435|7430|7435|7430|7435|7430|7434.6|7429.6|0
1630933200000|2021-09-06 13:00:00|7435.2|7430.2|7435.2|7430.2|7435.4|7430.4|7435|7430|0
1630933500000|2021-09-06 13:05:00|7435.4|7430.4|7435.4|7430.4|7435.8|7430.8|7435|7430|0
1630933800000|2021-09-06 13:10:00|7435.6|7430.6|7435.4|7430.4|7435.8|7430.8|7435.4|7430.4|0
1630934100000|2021-09-06 13:15:00|7435|7430|7434.1|7429.1|7435.2|7430.2|7434.1|7429.1|0
1630934400000|2021-09-06 13:20:00|7434.5|7429.5|7434.5|7429.5|7435|7430|7434.5|7429.5|0
1630934700000|2021-09-06 13:25:00|7434.7|7429.7|7434.3|7429.3|7435|7430|7434.1|7429.1|0
1630935000000|2021-09-06 13:30:00|7434.2|7429.2|7434.5|7429.5|7435.2|7430.2|7434|7429|0
1630935300000|2021-09-06 13:35:00|7434.1|7429.1|7434.5|7429.5|7434.5|7429.5|7434.1|7429.1|0
1630935600000|2021-09-06 13:40:00|7434.7|7429.7|7435.4|7430.4|7435.4|7430.4|7434.5|7429.5|0
1630935900000|2021-09-06 13:45:00|7435.8|7430.8|7438.6|7433.6|7438.6|7433.6|7435.8|7430.8|0
1630936200000|2021-09-06 13:50:00|7439.1|7434.1|7439.9|7434.9|7440.3|7435.3|7439.1|7434.1|0
1630936500000|2021-09-06 13:55:00|7440.3|7435.3|7441.5|7436.5|7441.9|7436.9|7440.3|7435.3|0
1630936800000|2021-09-06 14:00:00|7441.9|7436.9|7441.9|7436.9|7441.9|7436.9|7441.5|7436.5|0
1630937100000|2021-09-06 14:05:00|7441.5|7436.5|7441.1|7436.1|7441.9|7436.9|7441.1|7436.1|0
1630937400000|2021-09-06 14:10:00|7440.7|7435.7|7439.9|7434.9|7441.1|7436.1|7439.9|7434.9|0
1630937700000|2021-09-06 14:15:00|7440.3|7435.3|7440.3|7435.3|7441.1|7436.1|7439.9|7434.9|0
1630938000000|2021-09-06 14:20:00|7440.7|7435.7|7440.3|7435.3|7440.7|7435.7|7440.3|7435.3|0
1630938300000|2021-09-06 14:25:00|7439.9|7434.9|7439.9|7434.9|7440.7|7435.7|7439.4|7434.4|0
1630938600000|2021-09-06 14:30:00|7440.1|7435.1|7439.9|7434.9|7440.7|7435.7|7439.9|7434.9|0
1630938900000|2021-09-06 14:35:00|7439.6|7434.6|7439.9|7434.9|7440.3|7435.3|7439.4|7434.4|0
1630939200000|2021-09-06 14:40:00|7440.1|7435.1|7439.9|7434.9|7440.3|7435.3|7439.9|7434.9|0
1630939500000|2021-09-06 14:45:00|7440.1|7435.1|7439.9|7434.9|7440.3|7435.3|7439.9|7434.9|0
1630939800000|2021-09-06 14:50:00|7439.4|7434.4|7439.9|7434.9|7440.3|7435.3|7439|7434|0
1630940100000|2021-09-06 14:55:00|7439.4|7434.4|7439.9|7434.9|7439.9|7434.9|7439.4|7434.4|0
1630940400000|2021-09-06 15:00:00|7439.8|7434.8|7439|7434|7439.8|7434.8|7439|7434|0
1630941000000|2021-09-06 15:10:00|7438.5|7433.5|7437.7|7432.7|7438.5|7433.5|7437.3|7432.3|0
1630941300000|2021-09-06 15:15:00|7438.1|7433.1|7438.1|7433.1|7438.5|7433.5|7438.1|7433.1|0
1630941600000|2021-09-06 15:20:00|7438.3|7433.3|7437.7|7432.7|7438.5|7433.5|7437.7|7432.7|0
1630941900000|2021-09-06 15:25:00|7438.1|7433.1|7438.1|7433.1|7438.1|7433.1|7437.7|7432.7|0
1630942200000|2021-09-06 15:30:00|7437.7|7432.7|7437.7|7432.7|7438.1|7433.1|7437.3|7432.3|0
1630942500000|2021-09-06 15:35:00|7437.3|7432.3|7437.7|7432.7|7438.1|7433.1|7437.3|7432.3|0
1630942800000|2021-09-06 15:40:00|7438.1|7433.1|7437.3|7432.3|7438.1|7433.1|7437.3|7432.3|0
1630943100000|2021-09-06 15:45:00|7437.1|7432.1|7436.5|7431.5|7437.3|7432.3|7436.5|7431.5|0
1630943400000|2021-09-06 15:50:00|7436.1|7431.1|7436.5|7431.5|7436.9|7431.9|7435.7|7430.7|0
1630943700000|2021-09-06 15:55:00|7436.7|7431.7|7436.1|7431.1|7436.9|7431.9|7436.1|7431.1|0
1630944000000|2021-09-06 16:00:00|7436.5|7431.5|7436.9|7431.9|7436.9|7431.9|7436.1|7431.1|0
1630944300000|2021-09-06 16:05:00|7436.5|7431.5|7436.9|7431.9|7436.9|7431.9|7436.5|7431.5|0
1630944600000|2021-09-06 16:10:00|7436.7|7431.7|7436.5|7431.5|7436.7|7431.7|7436.5|7431.5|0
1630944900000|2021-09-06 16:15:00|7436.7|7431.7|7437.2|7432.2|7437.2|7432.2|7436.7|7431.7|0
1630945200000|2021-09-06 16:20:00|7437.6|7432.6|7437.2|7432.2|7437.6|7432.6|7437.2|7432.2|0
1630945500000|2021-09-06 16:25:00|7437|7432|7434.8|7429.8|7437|7432|7434.8|7429.8|0
1630945800000|2021-09-06 16:30:00|7435.2|7430.2|7434.4|7429.4|7435.6|7430.6|7434|7429|0
1630946100000|2021-09-06 16:35:00|7434.1|7429.1|7434.8|7429.8|7434.8|7429.8|7434|7429|0
1630946400000|2021-09-06 16:40:00|7434.4|7429.4|7435.6|7430.6|7435.6|7430.6|7433.5|7428.5|0
1630946700000|2021-09-06 16:45:00|7435.8|7430.8|7436.4|7431.4|7436.4|7431.4|7435.2|7430.2|0
1630947000000|2021-09-06 16:50:00|7436.2|7431.2|7436.4|7431.4|7436.6|7431.6|7436|7431|0
1630947300000|2021-09-06 16:55:00|7436.2|7431.2|7436.4|7431.4|7436.8|7431.8|7435.8|7430.8|0
1630947600000|2021-09-06 17:00:00|7436|7431|7435.8|7430.8|7436|7431|7435.5|7430.5|0
1630947900000|2021-09-06 17:05:00|7436|7431|7436.8|7431.8|7436.8|7431.8|7435.8|7430.8|0
1630948200000|2021-09-06 17:10:00|7436.6|7431.6|7436.4|7431.4|7436.8|7431.8|7436.4|7431.4|0
1630948500000|2021-09-06 17:15:00|7436.8|7431.8|7436.8|7431.8|7436.8|7431.8|7436.4|7431.4|0
1630948800000|2021-09-06 17:20:00|7436.9|7431.9|7436.9|7431.9|7436.9|7431.9|7436.9|7431.9|0
1630949100000|2021-09-06 17:25:00|7436.4|7431.4|7436.9|7431.9|7436.9|7431.9|7436.4|7431.4|0
1630949700000|2021-09-06 17:35:00|7437.3|7432.3|7437.7|7432.7|7437.7|7432.7|7437.3|7432.3|0
1630950000000|2021-09-06 17:40:00|7437.3|7432.3|7438.1|7433.1|7438.1|7433.1|7437.3|7432.3|0
1630950300000|2021-09-06 17:45:00|7438.3|7433.3|7438.3|7433.3|7438.5|7433.5|7438.3|7433.3|0
1630950600000|2021-09-06 17:50:00|7438.5|7433.5|7438.3|7433.3|7438.5|7433.5|7438.3|7433.3|0
1630950900000|2021-09-06 17:55:00|7438.5|7433.5|7438.5|7433.5|7438.5|7433.5|7438.1|7433.1|0
1630951200000|2021-09-06 18:00:00|7438.8|7433.8|7439|7434|7439|7434|7438.8|7433.8|0
1630951500000|2021-09-06 18:05:00|7439.4|7434.4|7439|7434|7439.4|7434.4|7439|7434|0
1630951800000|2021-09-06 18:10:00|7438.8|7433.8|7438.8|7433.8|7438.8|7433.8|7438.5|7433.5|0
1630952100000|2021-09-06 18:15:00|7439|7434|7439|7434|7439.4|7434.4|7438.8|7433.8|0
1630952400000|2021-09-06 18:20:00|7438.8|7433.8|7438.5|7433.5|7439|7434|7438.5|7433.5|0
1630952700000|2021-09-06 18:25:00|7438.3|7433.3|7438.3|7433.3|7438.5|7433.5|7438.3|7433.3|0
1630953000000|2021-09-06 18:30:00|7438.1|7433.1|7438.5|7433.5|7438.6|7433.6|7437.7|7432.7|0
1630953300000|2021-09-06 18:35:00|7438.3|7433.3|7438.1|7433.1|7438.3|7433.3|7438.1|7433.1|0
1630953600000|2021-09-06 18:40:00|7438.3|7433.3|7438.5|7433.5|7439|7434|7438.1|7433.1|0
1630953900000|2021-09-06 18:45:00|7439|7434|7437.5|7432.5|7439.2|7434.2|7437.5|7432.5|0
1630954200000|2021-09-06 18:50:00|7437.7|7432.7|7437.2|7432.2|7437.7|7432.7|7437.2|7432.2|0
1630954500000|2021-09-06 18:55:00|7437.4|7432.4|7437|7432|7437.4|7432.4|7436.8|7431.8|0
1630954800000|2021-09-06 19:00:00|7436.8|7431.8|7437.6|7432.6|7438.1|7433.1|7436.6|7431.6|0
1630955100000|2021-09-06 19:05:00|7437.9|7432.9|7437.9|7432.9|7438.1|7433.1|7437.6|7432.6|0
1630955400000|2021-09-06 19:10:00|7438.1|7433.1|7436.3|7431.3|7438.1|7433.1|7435.9|7430.9|0
1630955700000|2021-09-06 19:15:00|7436.7|7431.7|7436.3|7431.3|7436.7|7431.7|7436.1|7431.1|0
1630956000000|2021-09-06 19:20:00|7436.1|7431.1|7436.9|7431.9|7437.2|7432.2|7435.9|7430.9|0
1630956300000|2021-09-06 19:25:00|7437.2|7432.2|7436.9|7431.9|7437.2|7432.2|7436.9|7431.9|0
1630956600000|2021-09-06 19:30:00|7436.7|7431.7|7437.8|7432.8|7438|7433|7436.7|7431.7|0
1630956900000|2021-09-06 19:35:00|7437.6|7432.6|7437.8|7432.8|7438|7433|7437.6|7432.6|0
1630957200000|2021-09-06 19:40:00|7437.6|7432.6|7437.6|7432.6|7438|7433|7437.6|7432.6|0
1630957500000|2021-09-06 19:45:00|7437.4|7432.4|7438.2|7433.2|7438.2|7433.2|7437.2|7432.2|0
1630957800000|2021-09-06 19:50:00|7438.4|7433.4|7438.2|7433.2|7438.6|7433.6|7437.5|7432.5|0
1630958100000|2021-09-06 19:55:00|7438|7433|7437.2|7432.2|7438.4|7433.4|7436.7|7431.7|0
1630958400000|2021-09-06 20:00:00|7437.1|7432.1|7437.1|7432.1|7437.1|7432.1|7437.1|7432.1|0
1630959600000|2021-09-06 20:20:00|7437.5|7432.5|7437.5|7432.5|7437.5|7432.5|7437.5|7432.5|0
1630960500000|2021-09-06 20:35:00|7437.6|7432.6|7437.6|7432.6|7437.6|7432.6|7437.6|7432.6|0
1630961700000|2021-09-06 20:55:00|7437.5|7432.5|7437.5|7432.5|7437.5|7432.5|7437.5|7432.5|0
1630964100000|2021-09-06 21:35:00|7436.8|7431.8|7441.8|7436.8|7451.4|7448.4|7436.8|7431.8|0
1630965000000|2021-09-06 21:50:00|7442.1|7437.1|7442.1|7437.1|7442.1|7437.1|7442.1|7437.1|0
1630965300000|2021-09-06 21:55:00|7442.5|7437.5|7442.5|7437.5|7442.5|7437.5|7442.5|7437.5|0
1630965600000|2021-09-06 22:00:00|7440|7435|7438.1|7433.1|7440.4|7435.4|7437.7|7432.7|0
1630965900000|2021-09-06 22:05:00|7437.7|7432.7|7438.1|7433.1|7438.1|7433.1|7437.5|7432.5|0
1630966200000|2021-09-06 22:10:00|7437.7|7432.7|7436.5|7431.5|7438.1|7433.1|7435.5|7430.5|0
1630966500000|2021-09-06 22:15:00|7436.3|7431.3|7436.9|7431.9|7437.3|7432.3|7436.1|7431.1|0
1630966800000|2021-09-06 22:20:00|7436.5|7431.5|7436.1|7431.1|7436.9|7431.9|7436.1|7431.1|0
1630967100000|2021-09-06 22:25:00|7435.9|7430.9|7435.7|7430.7|7436.1|7431.1|7435.7|7430.7|0
1630967400000|2021-09-06 22:30:00|7435.9|7430.9|7436.1|7431.1|7436.1|7431.1|7435.5|7430.5|0
1630967700000|2021-09-06 22:35:00|7435.7|7430.7|7435.3|7430.3|7436.1|7431.1|7435.3|7430.3|0
1630968000000|2021-09-06 22:40:00|7435|7430|7434.4|7429.4|7436.1|7431.1|7434.4|7429.4|0
1630968300000|2021-09-06 22:45:00|7434.6|7429.6|7434.8|7429.8|7434.8|7429.8|7434.4|7429.4|0
1630968600000|2021-09-06 22:50:00|7435|7430|7435.3|7430.3|7435.3|7430.3|7434.8|7429.8|0
1630968900000|2021-09-06 22:55:00|7434.8|7429.8|7434.4|7429.4|7434.8|7429.8|7434.4|7429.4|0
1630969200000|2021-09-06 23:00:00|7434.8|7429.8|7434.9|7429.9|7435.3|7430.3|7433.6|7428.6|0
1630969500000|2021-09-06 23:05:00|7435.3|7430.3|7435.3|7430.3|7435.7|7430.7|7434.9|7429.9|0
1630969800000|2021-09-06 23:10:00|7434.9|7429.9|7434.9|7429.9|7434.9|7429.9|7434.7|7429.7|0
1630970100000|2021-09-06 23:15:00|7435.3|7430.3|7434.9|7429.9|7435.3|7430.3|7434.5|7429.5|0
1630970400000|2021-09-06 23:20:00|7434.5|7429.5|7434.5|7429.5|7434.5|7429.5|7434.1|7429.1|0
1630970700000|2021-09-06 23:25:00|7434.9|7429.9|7435.3|7430.3|7435.3|7430.3|7434.5|7429.5|0
1630971000000|2021-09-06 23:30:00|7434.9|7429.9|7436.6|7431.6|7436.6|7431.6|7434.9|7429.9|0
1630971300000|2021-09-06 23:35:00|7436.3|7431.3|7436.6|7431.6|7437|7432|7436.1|7431.1|0
1630971600000|2021-09-06 23:40:00|7436.1|7431.1|7434.5|7429.5|7436.6|7431.6|7434.5|7429.5|0
1630971900000|2021-09-06 23:45:00|7434.7|7429.7|7432.5|7427.5|7434.7|7429.7|7432.5|7427.5|0
1630972200000|2021-09-06 23:50:00|7432.2|7427.2|7432.1|7427.1|7432.9|7427.9|7432.1|7427.1|0
1630972500000|2021-09-06 23:55:00|7432.2|7427.2|7431.6|7426.6|7432.5|7427.5|7431.2|7426.2|0
1630972800000|2021-09-07 00:00:00|7431.5|7426.5|7432.2|7427.2|7432.5|7427.5|7430.1|7425.1|0
1630973100000|2021-09-07 00:05:00|7432.1|7427.1|7432.7|7427.7|7432.8|7427.8|7431.4|7426.4|0
1630973400000|2021-09-07 00:10:00|7432.8|7427.8|7434|7429|7434.2|7429.2|7432.5|7427.5|0
1630973700000|2021-09-07 00:15:00|7434.1|7429.1|7433.5|7428.5|7434.7|7429.7|7433.3|7428.3|0
1630974000000|2021-09-07 00:20:00|7433.6|7428.6|7433.7|7428.7|7433.8|7428.8|7432.4|7427.4|0
1630974300000|2021-09-07 00:25:00|7433.6|7428.6|7433.1|7428.1|7433.8|7428.8|7432.6|7427.6|0
1630974600000|2021-09-07 00:30:00|7433|7428|7433.1|7428.1|7433.4|7428.4|7432.7|7427.7|0
1630974900000|2021-09-07 00:35:00|7432.9|7427.9|7432.3|7427.3|7433.1|7428.1|7432.1|7427.1|0
1630975200000|2021-09-07 00:40:00|7432.2|7427.2|7432.2|7427.2|7432.4|7427.4|7431.7|7426.7|0
1630975500000|2021-09-07 00:45:00|7432.1|7427.1|7431.1|7426.1|7432.2|7427.2|7431|7426|0
1630975800000|2021-09-07 00:50:00|7431.2|7426.2|7430.7|7425.7|7431.5|7426.5|7430.3|7425.3|0
1630976100000|2021-09-07 00:55:00|7430.8|7425.8|7430.1|7425.1|7430.9|7425.9|7429.5|7424.5|0
1630976400000|2021-09-07 01:00:00|7430.2|7425.2|7430.1|7425.1|7430.4|7425.4|7428.5|7423.5|0
1630976700000|2021-09-07 01:05:00|7430.2|7425.2|7430.6|7425.6|7431|7426|7429.5|7424.5|0
1630977000000|2021-09-07 01:10:00|7430.5|7425.5|7429.2|7424.2|7430.9|7425.9|7428.2|7423.2|0
1630977300000|2021-09-07 01:15:00|7429.3|7424.3|7428.5|7423.5|7430.6|7425.6|7428.2|7423.2|0
1630977600000|2021-09-07 01:20:00|7428.4|7423.4|7427.5|7422.5|7429.3|7424.3|7427.5|7422.5|0
1630977900000|2021-09-07 01:25:00|7427.6|7422.6|7427.4|7422.4|7428.5|7423.5|7426|7421|0
1630978200000|2021-09-07 01:30:00|7427.3|7422.3|7426.8|7421.8|7428|7423|7426.2|7421.2|0
1630978500000|2021-09-07 01:35:00|7426.7|7421.7|7424.8|7419.8|7426.7|7421.7|7424|7419|0
1630978800000|2021-09-07 01:40:00|7424.7|7419.7|7424.3|7419.3|7427.1|7422.1|7423.3|7418.3|0
1630979100000|2021-09-07 01:45:00|7424.4|7419.4|7424.8|7419.8|7425.5|7420.5|7423.9|7418.9|0
1630979400000|2021-09-07 01:50:00|7424.7|7419.7|7425|7420|7425.2|7420.2|7423|7418|0
1630979700000|2021-09-07 01:55:00|7425.1|7420.1|7425.4|7420.4|7425.9|7420.9|7424.3|7419.3|0
1630980000000|2021-09-07 02:00:00|7425.3|7420.3|7426.6|7421.6|7426.8|7421.8|7424.7|7419.7|0
1630980300000|2021-09-07 02:05:00|7426.5|7421.5|7426.5|7421.5|7427.1|7422.1|7425.9|7420.9|0
1630980600000|2021-09-07 02:10:00|7426.6|7421.6|7427.1|7422.1|7427.2|7422.2|7425.3|7420.3|0
1630980900000|2021-09-07 02:15:00|7427.2|7422.2|7426.4|7421.4|7427.5|7422.5|7426.2|7421.2|0
1630981200000|2021-09-07 02:20:00|7426.5|7421.5|7428.1|7423.1|7428.2|7423.2|7426.3|7421.3|0
1630981500000|2021-09-07 02:25:00|7428.3|7423.3|7426.8|7421.8|7428.4|7423.4|7426.5|7421.5|0
1630981800000|2021-09-07 02:30:00|7426.7|7421.7|7426.4|7421.4|7427.2|7422.2|7426.1|7421.1|0
1630982100000|2021-09-07 02:35:00|7426.3|7421.3|7427.3|7422.3|7427.4|7422.4|7426.1|7421.1|0
1630982400000|2021-09-07 02:40:00|7427.2|7422.2|7427.8|7422.8|7428.2|7423.2|7426.9|7421.9|0
1630982700000|2021-09-07 02:45:00|7427.9|7422.9|7429.4|7424.4|7429.6|7424.6|7427.8|7422.8|0
1630983000000|2021-09-07 02:50:00|7429.5|7424.5|7429|7424|7429.9|7424.9|7428.6|7423.6|0
1630983300000|2021-09-07 02:55:00|7429.1|7424.1|7429.3|7424.3|7429.7|7424.7|7428.7|7423.7|0
1630983600000|2021-09-07 03:00:00|7429.2|7424.2|7429.3|7424.3|7429.5|7424.5|7428.5|7423.5|0
1630983900000|2021-09-07 03:05:00|7429.4|7424.4|7429.2|7424.2|7429.6|7424.6|7428.7|7423.7|0
1630984200000|2021-09-07 03:10:00|7429.1|7424.1|7427.3|7422.3|7429.5|7424.5|7427.2|7422.2|0
1630984500000|2021-09-07 03:15:00|7427.2|7422.2|7427.6|7422.6|7428.1|7423.1|7427.1|7422.1|0
1630984800000|2021-09-07 03:20:00|7427.5|7422.5|7427.4|7422.4|7427.7|7422.7|7427.1|7422.1|0
1630985100000|2021-09-07 03:25:00|7427.3|7422.3|7427.1|7422.1|7427.4|7422.4|7425.4|7420.4|0
1630985400000|2021-09-07 03:30:00|7427.2|7422.2|7427.4|7422.4|7427.6|7422.6|7426.5|7421.5|0
1630985700000|2021-09-07 03:35:00|7427.3|7422.3|7427.2|7422.2|7427.5|7422.5|7426.9|7421.9|0
1630986000000|2021-09-07 03:40:00|7427.3|7422.3|7426.4|7421.4|7427.4|7422.4|7426.1|7421.1|0
1630986300000|2021-09-07 03:45:00|7426.3|7421.3|7425.8|7420.8|7426.7|7421.7|7425.3|7420.3|0
1630986600000|2021-09-07 03:50:00|7425.7|7420.7|7426.4|7421.4|7426.9|7421.9|7425.7|7420.7|0
1630986900000|2021-09-07 03:55:00|7426.3|7421.3|7426.4|7421.4|7426.7|7421.7|7425.7|7420.7|0
1630987200000|2021-09-07 04:00:00|7426.3|7421.3|7425.1|7420.1|7426.5|7421.5|7424.8|7419.8|0
1630987500000|2021-09-07 04:05:00|7425.2|7420.2|7426|7421|7426.4|7421.4|7425.1|7420.1|0
1630987800000|2021-09-07 04:10:00|7425.9|7420.9|7426.2|7421.2|7426.5|7421.5|7425.9|7420.9|0
1630988100000|2021-09-07 04:15:00|7426.3|7421.3|7425.7|7420.7|7426.3|7421.3|7425.5|7420.5|0
1630988400000|2021-09-07 04:20:00|7425.8|7420.8|7425.4|7420.4|7425.8|7420.8|7424.9|7419.9|0
1630988700000|2021-09-07 04:25:00|7425.5|7420.5|7425.8|7420.8|7425.9|7420.9|7425.1|7420.1|0
1630989000000|2021-09-07 04:30:00|7425.9|7420.9|7426.1|7421.1|7427.6|7422.6|7425.5|7420.5|0
1630989300000|2021-09-07 04:35:00|7426.2|7421.2|7426.5|7421.5|7426.6|7421.6|7425.9|7420.9|0
1630989600000|2021-09-07 04:40:00|7426.4|7421.4|7425.8|7420.8|7426.6|7421.6|7425.8|7420.8|0
1630989900000|2021-09-07 04:45:00|7425.7|7420.7|7425.3|7420.3|7425.9|7420.9|7424.8|7419.8|0
1630990200000|2021-09-07 04:50:00|7425.4|7420.4|7425.6|7420.6|7425.7|7420.7|7424.8|7419.8|0
1630990500000|2021-09-07 04:55:00|7425.7|7420.7|7425.7|7420.7|7426|7421|7425.2|7420.2|0
1630990800000|2021-09-07 05:00:00|7425.6|7420.6|7442|7437|7442.3|7437.3|7424.5|7419.5|0
1630991100000|2021-09-07 05:05:00|7442.1|7437.1|7443.8|7438.8|7444|7439|7441.8|7436.8|0
1630991400000|2021-09-07 05:10:00|7443.9|7438.9|7445.1|7440.1|7445.3|7440.3|7443.8|7438.8|0
1630991700000|2021-09-07 05:15:00|7446|7441|7451.9|7446.9|7452.9|7447.9|7445.5|7440.5|0
1630992000000|2021-09-07 05:20:00|7452|7447|7451.8|7446.8|7452.3|7447.3|7451.3|7446.3|0
1630992300000|2021-09-07 05:25:00|7451.9|7446.9|7451|7446|7452.1|7447.1|7450|7445|0
1630992600000|2021-09-07 05:30:00|7451.1|7446.1|7449.8|7444.8|7451.4|7446.4|7449.7|7444.7|0
1630992900000|2021-09-07 05:35:00|7449.9|7444.9|7449.5|7444.5|7449.9|7444.9|7448.7|7443.7|0
1630993200000|2021-09-07 05:40:00|7449.6|7444.6|7450.9|7445.9|7451.3|7446.3|7449.6|7444.6|0
1630993500000|2021-09-07 05:45:00|7450.8|7445.8|7451.4|7446.4|7452|7447|7450.8|7445.8|0
1630993800000|2021-09-07 05:50:00|7451.5|7446.5|7451.8|7446.8|7451.8|7446.8|7450.5|7445.5|0
1630994100000|2021-09-07 05:55:00|7451.9|7446.9|7451.8|7446.8|7452.2|7447.2|7451.5|7446.5|0
1630994400000|2021-09-07 06:00:00|7451.9|7446.9|7452.6|7447.6|7453.6|7448.6|7451.1|7446.1|0
1630994700000|2021-09-07 06:05:00|7452.5|7447.5|7452.1|7447.1|7453.1|7448.1|7451.6|7446.6|0
1630995000000|2021-09-07 06:10:00|7452.2|7447.2|7452.9|7447.9|7453.2|7448.2|7451.8|7446.8|0
1630995300000|2021-09-07 06:15:00|7453|7448|7454.6|7449.6|7455.3|7450.3|7452.9|7447.9|0
1630995600000|2021-09-07 06:20:00|7454.5|7449.5|7455.3|7450.3|7455.7|7450.7|7453.5|7448.5|0
1630995900000|2021-09-07 06:25:00|7455.2|7450.2|7454.1|7449.1|7455.5|7450.5|7453.2|7448.2|0
1630996200000|2021-09-07 06:30:00|7454|7449|7451.7|7446.7|7454.4|7449.4|7451.6|7446.6|0
1630996500000|2021-09-07 06:35:00|7451.6|7446.6|7452.3|7447.3|7453.3|7448.3|7451.5|7446.5|0
1630996800000|2021-09-07 06:40:00|7452.2|7447.2|7452.4|7447.4|7453.3|7448.3|7451.9|7446.9|0
1630997100000|2021-09-07 06:45:00|7452.5|7447.5|7453.7|7448.7|7453.7|7448.7|7451.6|7446.6|0
1630997400000|2021-09-07 06:50:00|7453.8|7448.8|7445.7|7440.7|7453.8|7448.8|7445.7|7440.7|0
1630997700000|2021-09-07 06:55:00|7445.8|7440.8|7446.8|7441.8|7447|7442|7444.9|7439.9|0
1630998000000|2021-09-07 07:00:00|7447|7442|7446.9|7441.9|7447.7|7442.7|7445.2|7440.2|0
1630998300000|2021-09-07 07:05:00|7447|7442|7444.6|7439.6|7447.2|7442.2|7444.3|7439.3|0
1630998600000|2021-09-07 07:10:00|7444.7|7439.7|7446.2|7441.2|7446.2|7441.2|7443.2|7438.2|0
1630998900000|2021-09-07 07:15:00|7446.1|7441.1|7446.6|7441.6|7446.9|7441.9|7445.5|7440.5|0
1630999200000|2021-09-07 07:20:00|7446.5|7441.5|7444.5|7439.5|7446.5|7441.5|7444.1|7439.1|0
1630999500000|2021-09-07 07:25:00|7444.4|7439.4|7444.7|7439.7|7445.2|7440.2|7442.7|7437.7|0
1630999800000|2021-09-07 07:30:00|7444.9|7439.9|7443.3|7438.3|7445.2|7440.2|7442.9|7437.9|0
1631000100000|2021-09-07 07:35:00|7443.2|7438.2|7443.2|7438.2|7443.6|7438.6|7441.8|7436.8|0
1631000400000|2021-09-07 07:40:00|7443.3|7438.3|7443.5|7438.5|7443.7|7438.7|7442.5|7437.5|0
1631000700000|2021-09-07 07:45:00|7443.6|7438.6|7442.7|7437.7|7443.9|7438.9|7441.5|7436.5|0
1631001000000|2021-09-07 07:50:00|7442.6|7437.6|7443.9|7438.9|7445|7440|7442.3|7437.3|0
1631001300000|2021-09-07 07:55:00|7443.8|7438.8|7444.3|7439.3|7445.1|7440.1|7443.2|7438.2|0
1631001600000|2021-09-07 08:00:00|7444.2|7439.2|7473.3|7470.3|7474.9|7471.9|7443.7|7438.7|0
1631001900000|2021-09-07 08:05:00|7473.4|7470.4|7465.4|7462.4|7478.1|7475.1|7465.1|7462.1|0
1631002200000|2021-09-07 08:10:00|7465.2|7462.2|7472.1|7469.1|7474.9|7471.9|7462.7|7459.7|0
1631002500000|2021-09-07 08:15:00|7474.7|7471.7|7473.9|7470.9|7478.3|7475.3|7468.1|7465.1|0
1631002800000|2021-09-07 08:20:00|7474|7471|7473.7|7470.7|7474.9|7471.9|7471.8|7468.8|0
1631003100000|2021-09-07 08:25:00|7473.4|7470.4|7478.9|7475.9|7479.8|7476.8|7470.7|7467.7|0
1631003400000|2021-09-07 08:30:00|7477|7474|7476.9|7473.9|7478.7|7475.7|7475|7472|0
1631003700000|2021-09-07 08:35:00|7476.7|7473.7|7479|7476|7480.3|7477.3|7474.5|7471.5|0
1631004000000|2021-09-07 08:40:00|7479.8|7476.8|7478.2|7475.2|7480|7477|7476.9|7473.9|0
1631004300000|2021-09-07 08:45:00|7478.3|7475.3|7478.8|7475.8|7479.2|7476.2|7477.1|7474.1|0
1631004600000|2021-09-07 08:50:00|7478.9|7475.9|7477.3|7474.3|7479.9|7476.9|7475|7472|0
1631004900000|2021-09-07 08:55:00|7477.6|7474.6|7476.2|7473.2|7478|7475|7475|7472|0
1631005200000|2021-09-07 09:00:00|7473.6|7470.6|7477.7|7474.7|7478|7475|7472.1|7469.1|0
1631005500000|2021-09-07 09:05:00|7477.8|7474.8|7476.8|7473.8|7478.7|7475.7|7475.1|7472.1|0
1631005800000|2021-09-07 09:10:00|7476.4|7473.4|7472|7469|7476.6|7473.6|7468.9|7465.9|0
1631006100000|2021-09-07 09:15:00|7471.9|7468.9|7469.6|7466.6|7471.9|7468.9|7469.5|7466.5|0
1631006400000|2021-09-07 09:20:00|7469.7|7466.7|7463.7|7460.7|7470.7|7467.7|7463|7460|0
1631006700000|2021-09-07 09:25:00|7463.8|7460.8|7465.9|7462.9|7466.4|7463.4|7461.8|7458.8|0
1631007000000|2021-09-07 09:30:00|7465.8|7462.8|7462.8|7459.8|7467.3|7464.3|7462.2|7459.2|0
1631007300000|2021-09-07 09:35:00|7462.6|7459.6|7460.6|7457.6|7462.6|7459.6|7456.2|7453.2|0
1631007600000|2021-09-07 09:40:00|7460|7457|7459.6|7456.6|7461.8|7458.8|7458|7455|0
1631007900000|2021-09-07 09:45:00|7459.8|7456.8|7461.1|7458.1|7462.5|7459.5|7456.9|7453.9|0
1631008200000|2021-09-07 09:50:00|7459|7456|7458.2|7455.2|7460.5|7457.5|7455|7452|0
1631008500000|2021-09-07 09:55:00|7458.6|7455.6|7458.7|7455.7|7462|7459|7456.1|7453.1|0
1631008800000|2021-09-07 10:00:00|7458.9|7455.9|7459|7456|7461.1|7458.1|7458.6|7455.6|0
1631009100000|2021-09-07 10:05:00|7456.8|7453.8|7461.1|7458.1|7463.9|7460.9|7456.8|7453.8|0
1631009400000|2021-09-07 10:10:00|7462.4|7459.4|7465.3|7462.3|7466.1|7463.1|7461|7458|0
1631009700000|2021-09-07 10:15:00|7465|7462|7464.7|7461.7|7465.2|7462.2|7463.6|7460.6|0
1631010000000|2021-09-07 10:20:00|7464.4|7461.4|7464.2|7461.2|7464.9|7461.9|7464.2|7461.2|0
1631010300000|2021-09-07 10:25:00|7464.4|7461.4|7462.4|7459.4|7466.1|7463.1|7462.2|7459.2|0
1631010600000|2021-09-07 10:30:00|7462.8|7459.8|7464.6|7461.6|7465.1|7462.1|7461.4|7458.4|0
1631010900000|2021-09-07 10:35:00|7464|7461|7464|7461|7464.9|7461.9|7463.9|7460.9|0
1631011200000|2021-09-07 10:40:00|7464.1|7461.1|7456.6|7453.6|7464.2|7461.2|7455.9|7452.9|0
1631011500000|2021-09-07 10:45:00|7455.5|7452.5|7455.4|7452.4|7458.9|7455.9|7455.2|7452.2|0
1631011800000|2021-09-07 10:50:00|7455.5|7452.5|7455.3|7452.3|7455.5|7452.5|7454.5|7451.5|0
1631012100000|2021-09-07 10:55:00|7455.2|7452.2|7456.7|7453.7|7456.9|7453.9|7455.2|7452.2|0
1631012400000|2021-09-07 11:00:00|7455.8|7452.8|7459.4|7456.4|7461.4|7458.4|7455.6|7452.6|0
1631012700000|2021-09-07 11:05:00|7459.8|7456.8|7460.1|7457.1|7461.2|7458.2|7457.9|7454.9|0
1631013000000|2021-09-07 11:10:00|7460.2|7457.2|7459.2|7456.2|7461.8|7458.8|7459|7456|0
1631013300000|2021-09-07 11:15:00|7459|7456|7460.3|7457.3|7460.3|7457.3|7457.8|7454.8|0
1631013600000|2021-09-07 11:20:00|7460.4|7457.4|7461.5|7458.5|7461.5|7458.5|7459.2|7456.2|0
1631013900000|2021-09-07 11:25:00|7461.6|7458.6|7464.3|7461.3|7464.6|7461.6|7461.5|7458.5|0
1631014200000|2021-09-07 11:30:00|7464.4|7461.4|7464.2|7461.2|7465.6|7462.6|7462.5|7459.5|0
1631014500000|2021-09-07 11:35:00|7464|7461|7463.9|7460.9|7466.1|7463.1|7463.9|7460.9|0
1631014800000|2021-09-07 11:40:00|7463.8|7460.8|7464.9|7461.9|7465.5|7462.5|7463.8|7460.8|0
1631015100000|2021-09-07 11:45:00|7464.8|7461.8|7462.2|7459.2|7465.9|7462.9|7461.9|7458.9|0
1631015400000|2021-09-07 11:50:00|7462.3|7459.3|7463.5|7460.5|7463.8|7460.8|7460.8|7457.8|0
1631015700000|2021-09-07 11:55:00|7463.7|7460.7|7465.4|7462.4|7466.3|7463.3|7463.4|7460.4|0
1631016000000|2021-09-07 12:00:00|7465.6|7462.6|7465|7462|7465.6|7462.6|7463.7|7460.7|0
1631016300000|2021-09-07 12:05:00|7464.8|7461.8|7464.9|7461.9|7465.5|7462.5|7463.7|7460.7|0
1631016600000|2021-09-07 12:10:00|7464.7|7461.7|7466.2|7463.2|7466.6|7463.6|7464.7|7461.7|0
1631016900000|2021-09-07 12:15:00|7466.3|7463.3|7466.5|7463.5|7466.9|7463.9|7465.3|7462.3|0
1631017200000|2021-09-07 12:20:00|7466.7|7463.7|7466.9|7463.9|7467.5|7464.5|7466.1|7463.1|0
1631017500000|2021-09-07 12:25:00|7467|7464|7466.8|7463.8|7468|7465|7466.4|7463.4|0
1631017800000|2021-09-07 12:30:00|7466.7|7463.7|7467.5|7464.5|7469.2|7466.2|7465.8|7462.8|0
1631018100000|2021-09-07 12:35:00|7467.6|7464.6|7467.6|7464.6|7468.9|7465.9|7467|7464|0
1631018400000|2021-09-07 12:40:00|7467.8|7464.8|7469.4|7466.4|7470.6|7467.6|7466.6|7463.6|0
1631018700000|2021-09-07 12:45:00|7469.3|7466.3|7470.9|7467.9|7473.7|7470.7|7469.3|7466.3|0
1631019000000|2021-09-07 12:50:00|7470.7|7467.7|7465.4|7462.4|7470.9|7467.9|7464.2|7461.2|0
1631019300000|2021-09-07 12:55:00|7465.5|7462.5|7466.8|7463.8|7466.9|7463.9|7464.2|7461.2|0
1631019600000|2021-09-07 13:00:00|7466.2|7463.2|7467.6|7464.6|7467.6|7464.6|7465|7462|0
1631019900000|2021-09-07 13:05:00|7467.5|7464.5|7468|7465|7468.7|7465.7|7467|7464|0
1631020200000|2021-09-07 13:10:00|7467.7|7464.7|7465.9|7462.9|7467.8|7464.8|7465.8|7462.8|0
1631020500000|2021-09-07 13:15:00|7466|7463|7467|7464|7467.9|7464.9|7465.4|7462.4|0
1631020800000|2021-09-07 13:20:00|7466.9|7463.9|7463.1|7460.1|7467.1|7464.1|7461.2|7458.2|0
1631021100000|2021-09-07 13:25:00|7466.5|7463.5|7467.4|7464.4|7469.7|7466.7|7463.7|7460.7|0
1631021400000|2021-09-07 13:30:00|7469.9|7466.9|7467.2|7465.4|7491.6|7489.8|7461.4|7459.6|0
1631021700000|2021-09-07 13:35:00|7465.5|7463.7|7489.8|7488|7494.3|7492.5|7463.8|7462|0
1631022000000|2021-09-07 13:40:00|7489.9|7488.1|7503|7501.2|7506.3|7504.5|7487.6|7485.8|0
1631022300000|2021-09-07 13:45:00|7502.7|7500.9|7501.4|7499.6|7505.8|7504|7492.9|7491.1|0
1631022600000|2021-09-07 13:50:00|7501.3|7499.5|7492.4|7490.6|7501.7|7499.9|7492.1|7490.3|0
1631022900000|2021-09-07 13:55:00|7492.7|7490.9|7500.4|7498.6|7504.3|7502.5|7491.5|7489.7|0
1631023200000|2021-09-07 14:00:00|7501.1|7499.3|7496.5|7494.7|7505.9|7504.1|7493.6|7491.8|0
1631023500000|2021-09-07 14:05:00|7496.1|7494.3|7508.7|7506.9|7509.4|7507.6|7495|7493.2|0
1631023800000|2021-09-07 14:10:00|7508.1|7506.3|7509.9|7508.1|7517.3|7515.5|7503.4|7501.6|0
1631024100000|2021-09-07 14:15:00|7509.7|7507.9|7499|7497.2|7512.8|7511|7498.9|7497.1|0
1631024400000|2021-09-07 14:20:00|7498.9|7497.1|7497.6|7495.8|7507.2|7505.4|7492.5|7490.7|0
1631024700000|2021-09-07 14:25:00|7497.5|7495.7|7501.3|7499.5|7505.2|7503.4|7492.7|7490.9|0
1631025000000|2021-09-07 14:30:00|7500.9|7499.1|7505.6|7503.8|7513|7511.2|7500.7|7498.9|0
1631025300000|2021-09-07 14:35:00|7504.7|7502.9|7509.9|7508.1|7515.5|7513.7|7503.2|7501.4|0
1631025600000|2021-09-07 14:40:00|7510|7508.2|7517.5|7515.7|7518|7516.2|7509.9|7508.1|0
1631025900000|2021-09-07 14:45:00|7517.6|7515.8|7521.7|7519.9|7522.5|7520.7|7514.1|7512.3|0
1631026200000|2021-09-07 14:50:00|7521.6|7519.8|7522|7520.2|7525.4|7523.6|7518.9|7517.1|0
1631026500000|2021-09-07 14:55:00|7521.9|7520.1|7524.1|7522.3|7524.2|7522.4|7519.2|7517.4|0
1631026800000|2021-09-07 15:00:00|7524.3|7522.5|7522.4|7520.6|7525|7523.2|7518.9|7517.1|0
1631027100000|2021-09-07 15:05:00|7522.3|7520.5|7504.3|7502.5|7523|7521.2|7502.8|7501|0
1631027400000|2021-09-07 15:10:00|7504.2|7502.4|7498.6|7496.8|7507.4|7505.6|7498.5|7496.7|0
1631027700000|2021-09-07 15:15:00|7498.3|7496.5|7506|7504.2|7507.5|7505.7|7496.5|7494.7|0
1631028000000|2021-09-07 15:20:00|7505.8|7504|7505.6|7503.8|7510.4|7508.6|7505|7503.2|0
1631028300000|2021-09-07 15:25:00|7505.5|7503.7|7503.3|7501.5|7507.1|7505.3|7495.7|7493.9|0
1631028600000|2021-09-07 15:30:00|7503.2|7501.4|7511.9|7510.1|7514.2|7512.4|7501.3|7499.5|0
1631028900000|2021-09-07 15:35:00|7511.6|7509.8|7514.3|7512.5|7514.3|7512.5|7508|7506.2|0
1631029200000|2021-09-07 15:40:00|7514.4|7512.6|7514.9|7513.1|7517.6|7515.8|7513|7511.2|0
1631029500000|2021-09-07 15:45:00|7514.7|7512.9|7513.1|7511.3|7516|7514.2|7512|7510.2|0
1631029800000|2021-09-07 15:50:00|7513.3|7511.5|7519.4|7517.6|7521.8|7520|7510.7|7508.9|0
1631030100000|2021-09-07 15:55:00|7519.3|7517.5|7523.7|7521.9|7525.8|7524|7517.9|7516.1|0
1631030400000|2021-09-07 16:00:00|7523.1|7521.3|7518.2|7516.4|7527.6|7525.8|7516.5|7514.7|0
1631030700000|2021-09-07 16:05:00|7517.9|7516.1|7518.7|7516.9|7521.1|7519.3|7515.4|7513.6|0
1631031000000|2021-09-07 16:10:00|7518.5|7516.7|7522.6|7520.8|7522.6|7520.8|7516|7514.2|0
1631031300000|2021-09-07 16:15:00|7522.5|7520.7|7525.8|7524|7527.3|7525.5|7521.5|7519.7|0
1631031600000|2021-09-07 16:20:00|7525.7|7523.9|7521.9|7520.1|7527.6|7525.8|7521.9|7520.1|0
1631031900000|2021-09-07 16:25:00|7522.2|7520.4|7529.9|7528.1|7530.6|7528.8|7521.8|7520|0
1631032200000|2021-09-07 16:30:00|7530.2|7528.4|7528.7|7526.9|7530.6|7528.8|7525.6|7523.8|0
1631032500000|2021-09-07 16:35:00|7528.6|7526.8|7529.1|7527.3|7530.7|7528.9|7527.7|7525.9|0
1631032800000|2021-09-07 16:40:00|7529|7527.2|7534.3|7532.5|7535.5|7533.7|7529|7527.2|0
1631033100000|2021-09-07 16:45:00|7534.9|7533.1|7533.1|7531.3|7536.5|7534.7|7532|7530.2|0
1631033400000|2021-09-07 16:50:00|7533|7531.2|7532.6|7530.8|7533.6|7531.8|7530.5|7528.7|0
1631033700000|2021-09-07 16:55:00|7532.7|7530.9|7530.6|7528.8|7533.7|7531.9|7529.6|7527.8|0
1631034000000|2021-09-07 17:00:00|7530.7|7528.9|7522.5|7520.7|7531.1|7529.3|7522.1|7520.3|0
1631034300000|2021-09-07 17:05:00|7522.4|7520.6|7525.1|7523.3|7526.9|7525.1|7521.4|7519.6|0
1631034600000|2021-09-07 17:10:00|7525|7523.2|7526.6|7524.8|7527.7|7525.9|7524.6|7522.8|0
1631034900000|2021-09-07 17:15:00|7526.7|7524.9|7530.2|7528.4|7530.3|7528.5|7526.5|7524.7|0
1631035200000|2021-09-07 17:20:00|7530|7528.2|7532.1|7530.3|7533.2|7531.4|7529.9|7528.1|0
1631035500000|2021-09-07 17:25:00|7531.9|7530.1|7533.6|7531.8|7535.7|7533.9|7531.1|7529.3|0
1631035800000|2021-09-07 17:30:00|7533.4|7531.6|7538.1|7536.3|7539.9|7538.1|7532.4|7530.6|0
1631036100000|2021-09-07 17:35:00|7538|7536.2|7541.1|7539.3|7541.5|7539.7|7537.9|7536.1|0
1631036400000|2021-09-07 17:40:00|7541.2|7539.4|7541.2|7539.4|7541.3|7539.5|7539.3|7537.5|0
1631036700000|2021-09-07 17:45:00|7541.1|7539.3|7540.3|7538.5|7542|7540.2|7539.4|7537.6|0
1631037000000|2021-09-07 17:50:00|7540.4|7538.6|7536.1|7534.3|7540.4|7538.6|7534.8|7533|0
1631037300000|2021-09-07 17:55:00|7536.3|7534.5|7535.9|7534.1|7536.3|7534.5|7533.3|7531.5|0
1631037600000|2021-09-07 18:00:00|7535.8|7534|7530|7528.2|7536.6|7534.8|7529.4|7527.6|0
1631037900000|2021-09-07 18:05:00|7530.7|7528.9|7531.9|7530.1|7531.9|7530.1|7528.8|7527|0
1631038200000|2021-09-07 18:10:00|7531.8|7530|7537.7|7535.9|7538.1|7536.3|7531.8|7530|0
1631038500000|2021-09-07 18:15:00|7537.6|7535.8|7536.8|7535|7540.6|7538.8|7534.5|7532.7|0
1631038800000|2021-09-07 18:20:00|7536.7|7534.9|7539.3|7537.5|7540.2|7538.4|7536|7534.2|0
1631039100000|2021-09-07 18:25:00|7539.2|7537.4|7538.9|7537.1|7540.3|7538.5|7537.3|7535.5|0
1631039400000|2021-09-07 18:30:00|7538.7|7536.9|7540.6|7538.8|7542|7540.2|7535.3|7533.5|0
1631039700000|2021-09-07 18:35:00|7540.5|7538.7|7540.6|7538.8|7544.5|7542.7|7539.2|7537.4|0
1631040000000|2021-09-07 18:40:00|7540.7|7538.9|7539.1|7537.3|7541|7539.2|7538.1|7536.3|0
1631040300000|2021-09-07 18:45:00|7539|7537.2|7538.3|7536.5|7539.7|7537.9|7535|7533.2|0
1631040600000|2021-09-07 18:50:00|7538.4|7536.6|7539.1|7537.3|7539.8|7538|7535|7533.2|0
1631040900000|2021-09-07 18:55:00|7539.2|7537.4|7542.5|7540.7|7543.4|7541.6|7539|7537.2|0
1631041200000|2021-09-07 19:00:00|7542.3|7540.5|7542.5|7540.7|7543.6|7541.8|7541.3|7539.5|0
1631041500000|2021-09-07 19:05:00|7542.6|7540.8|7536.8|7535|7542.6|7540.8|7536.8|7535|0
1631041800000|2021-09-07 19:10:00|7537.1|7535.3|7538.4|7536.6|7539.7|7537.9|7536.3|7534.5|0
1631042100000|2021-09-07 19:15:00|7538.5|7536.7|7538|7536.2|7539.9|7538.1|7533.9|7532.1|0
1631042400000|2021-09-07 19:20:00|7537.9|7536.1|7534.3|7532.5|7538.8|7537|7533.3|7531.5|0
1631042700000|2021-09-07 19:25:00|7534.1|7532.3|7531.1|7529.3|7534.8|7533|7531|7529.2|0
1631043000000|2021-09-07 19:30:00|7531|7529.2|7527.5|7525.7|7531.8|7530|7525.8|7524|0
1631043300000|2021-09-07 19:35:00|7527.3|7525.5|7523.8|7522|7529.4|7527.6|7523.7|7521.9|0
1631043600000|2021-09-07 19:40:00|7523.6|7521.8|7528.8|7527|7530.1|7528.3|7523|7521.2|0
1631043900000|2021-09-07 19:45:00|7528.4|7526.6|7523.1|7521.3|7530.8|7529|7523|7521.2|0
1631044200000|2021-09-07 19:50:00|7523.8|7522|7522.1|7520.3|7524.6|7522.8|7517.6|7515.8|0
1631044500000|2021-09-07 19:55:00|7522.8|7521|7522.4|7520.6|7524.1|7522.3|7519.4|7517.6|0
1631044800000|2021-09-07 20:00:00|7523|7520|7523.2|7520.2|7523.6|7520.6|7519.9|7516.9|0
1631045100000|2021-09-07 20:05:00|7523.7|7520.7|7523.7|7520.7|7524.3|7521.3|7523.1|7520.1|0
1631045400000|2021-09-07 20:10:00|7523.4|7520.4|7521.2|7518.2|7523.4|7520.4|7520.8|7517.8|0
1631045700000|2021-09-07 20:15:00|7521.1|7518.1|7517.7|7514.7|7521.1|7518.1|7517.5|7514.5|0
1631046000000|2021-09-07 20:20:00|7517.4|7514.4|7518.6|7515.6|7519.9|7516.9|7517.4|7514.4|0
1631046300000|2021-09-07 20:25:00|7518.4|7515.4|7519.2|7516.2|7519.2|7516.2|7517.4|7514.4|0
1631046600000|2021-09-07 20:30:00|7519.3|7516.3|7518.7|7515.7|7519.3|7516.3|7518.2|7515.2|0
1631046900000|2021-09-07 20:35:00|7518.8|7515.8|7518.5|7515.5|7519.1|7516.1|7518.1|7515.1|0
1631047200000|2021-09-07 20:40:00|7518.6|7515.6|7519.4|7516.4|7519.5|7516.5|7518|7515|0
1631047500000|2021-09-07 20:45:00|7519.5|7516.5|7519.9|7516.9|7520.3|7517.3|7519.5|7516.5|0
1631047800000|2021-09-07 20:50:00|7519.8|7516.8|7520.2|7517.2|7521.1|7518.1|7519.6|7516.6|0
1631048100000|2021-09-07 20:55:00|7520.1|7517.1|7520.9|7517.9|7520.9|7517.9|7519.6|7516.6|0
1631048400000|2021-09-07 21:00:00|7521|7518|7521.5|7518.5|7521.6|7518.6|7521|7518|0
1631048700000|2021-09-07 21:05:00|7521.4|7518.4|7520.2|7517.2|7521.5|7518.5|7520.2|7517.2|0
1631049000000|2021-09-07 21:10:00|7520.3|7517.3|7519.8|7516.8|7520.4|7517.4|7519.5|7516.5|0
1631049300000|2021-09-07 21:15:00|7519.9|7516.9|7520.4|7517.4|7520.4|7517.4|7519.4|7516.4|0
1631049600000|2021-09-07 21:20:00|7520.7|7517.7|7519.4|7516.4|7520.7|7517.7|7519.2|7516.2|0
1631049900000|2021-09-07 21:25:00|7519.3|7516.3|7519.6|7516.6|7520|7517|7519.2|7516.2|0
1631050200000|2021-09-07 21:30:00|7519.5|7516.5|7520.4|7517.4|7520.6|7517.6|7519.4|7516.4|0
1631050500000|2021-09-07 21:35:00|7520.3|7517.3|7520.8|7517.8|7520.8|7517.8|7520.1|7517.1|0
1631050800000|2021-09-07 21:40:00|7520.4|7517.4|7520.8|7517.8|7521|7518|7520.4|7517.4|0
1631051100000|2021-09-07 21:45:00|7520.9|7517.9|7520.7|7517.7|7521|7518|7520.6|7517.6|0
1631051400000|2021-09-07 21:50:00|7520.9|7517.9|7520.5|7517.5|7520.9|7517.9|7520.5|7517.5|0
1631051700000|2021-09-07 21:55:00|7520.4|7517.4|7521.3|7518.3|7521.7|7518.7|7520.3|7517.3|0
1631052000000|2021-09-07 22:00:00|7521.4|7518.4|7520.9|7517.9|7521.5|7518.5|7520.8|7517.8|0
1631052300000|2021-09-07 22:05:00|7520.8|7517.8|7521.2|7518.2|7521.4|7518.4|7520.6|7517.6|0
1631052600000|2021-09-07 22:10:00|7521.3|7518.3|7521.7|7518.7|7521.9|7518.9|7521.2|7518.2|0
1631052900000|2021-09-07 22:15:00|7521.8|7518.8|7521.9|7518.9|7522.2|7519.2|7521.5|7518.5|0
1631053200000|2021-09-07 22:20:00|7522|7519|7521.8|7518.8|7522|7519|7521.3|7518.3|0
1631053500000|2021-09-07 22:25:00|7521.9|7518.9|7521.3|7518.3|7522|7519|7521.1|7518.1|0
1631053800000|2021-09-07 22:30:00|7521.4|7518.4|7521.3|7518.3|7521.5|7518.5|7521.3|7518.3|0
1631054100000|2021-09-07 22:35:00|7521.2|7518.2|7521.4|7518.4|7521.7|7518.7|7521.2|7518.2|0
1631054400000|2021-09-07 22:40:00|7521.2|7518.2|7521.5|7518.5|7521.9|7518.9|7521.2|7518.2|0
1631054700000|2021-09-07 22:45:00|7521.6|7518.6|7521.1|7518.1|7521.7|7518.7|7521|7518|0
1631055000000|2021-09-07 22:50:00|7521|7518|7520.8|7517.8|7521|7518|7520.2|7517.2|0
1631055300000|2021-09-07 22:55:00|7520.9|7517.9|7520.9|7517.9|7521.3|7518.3|7520.6|7517.6|0
1631055600000|2021-09-07 23:00:00|7521|7518|7521.8|7518.8|7521.9|7518.9|7520.8|7517.8|0
1631055900000|2021-09-07 23:05:00|7521.9|7518.9|7522|7519|7522|7519|7521.7|7518.7|0
1631056200000|2021-09-07 23:10:00|7521.3|7518.3|7520.2|7517.2|7521.3|7518.3|7520.2|7517.2|0
1631056500000|2021-09-07 23:15:00|7520.1|7517.1|7519.9|7516.9|7520.4|7517.4|7519.6|7516.6|0
1631056800000|2021-09-07 23:20:00|7520.1|7517.1|7519.6|7516.6|7520.2|7517.2|7519.6|7516.6|0
1631057100000|2021-09-07 23:25:00|7519.5|7516.5|7517.8|7514.8|7519.7|7516.7|7517.5|7514.5|0
1631057400000|2021-09-07 23:30:00|7517.9|7514.9|7518.3|7515.3|7518.4|7515.4|7517.8|7514.8|0
1631057700000|2021-09-07 23:35:00|7518.1|7515.1|7519.5|7516.5|7519.5|7516.5|7518.1|7515.1|0
1631058000000|2021-09-07 23:40:00|7519.3|7516.3|7520.6|7517.6|7520.7|7517.7|7519.3|7516.3|0
1631058300000|2021-09-07 23:45:00|7520.4|7517.4|7519.7|7516.7|7520.7|7517.7|7519.5|7516.5|0
1631058600000|2021-09-07 23:50:00|7519.5|7516.5|7519|7516|7520.6|7517.6|7519|7516|0
1631058900000|2021-09-07 23:55:00|7519.1|7516.1|7521.3|7516.3|7521.3|7517.5|7518.7|7515.7|0
1631059200000|2021-09-08 00:00:00|7521.2|7516.2|7524.7|7519.7|7524.8|7519.8|7521.2|7516.2|0
1631059500000|2021-09-08 00:05:00|7524.8|7519.8|7527.2|7522.2|7527.5|7522.5|7524.3|7519.3|0
1631059800000|2021-09-08 00:10:00|7527.1|7522.1|7529|7524|7529.5|7524.5|7527.1|7522.1|0
1631060100000|2021-09-08 00:15:00|7529.1|7524.1|7528|7523|7530.5|7525.5|7527.5|7522.5|0
1631060400000|2021-09-08 00:20:00|7528.1|7523.1|7528.6|7523.6|7529.1|7524.1|7527.6|7522.6|0
1631060700000|2021-09-08 00:25:00|7528.7|7523.7|7527.6|7522.6|7528.9|7523.9|7527.5|7522.5|0
1631061000000|2021-09-08 00:30:00|7527.7|7522.7|7528.2|7523.2|7528.2|7523.2|7526.7|7521.7|0
1631061300000|2021-09-08 00:35:00|7528.4|7523.4|7528.1|7523.1|7528.9|7523.9|7527.4|7522.4|0
1631061600000|2021-09-08 00:40:00|7528|7523|7529.4|7524.4|7530|7525|7528|7523|0
1631061900000|2021-09-08 00:45:00|7529.5|7524.5|7530.1|7525.1|7530.5|7525.5|7529.1|7524.1|0
1631062200000|2021-09-08 00:50:00|7530.2|7525.2|7532.3|7527.3|7533|7528|7530.2|7525.2|0
1631062500000|2021-09-08 00:55:00|7532.2|7527.2|7532.1|7527.1|7532.9|7527.9|7531.4|7526.4|0
1631062800000|2021-09-08 01:00:00|7532.3|7527.3|7531.6|7526.6|7532.6|7527.6|7531.2|7526.2|0
1631063100000|2021-09-08 01:05:00|7531.7|7526.7|7531.3|7526.3|7532.3|7527.3|7530.9|7525.9|0
1631063400000|2021-09-08 01:10:00|7531.2|7526.2|7531.7|7526.7|7531.7|7526.7|7530.5|7525.5|0
1631063700000|2021-09-08 01:15:00|7531.6|7526.6|7531.4|7526.4|7532.7|7527.7|7530.6|7525.6|0
1631064000000|2021-09-08 01:20:00|7531.5|7526.5|7531.3|7526.3|7533.5|7528.5|7531.2|7526.2|0
1631064300000|2021-09-08 01:25:00|7531.4|7526.4|7531|7526|7532.6|7527.6|7530.8|7525.8|0
1631064600000|2021-09-08 01:30:00|7531.1|7526.1|7530.1|7525.1|7532.5|7527.5|7529.5|7524.5|0
1631064900000|2021-09-08 01:35:00|7530.2|7525.2|7533.3|7528.3|7533.5|7528.5|7529.5|7524.5|0
1631065200000|2021-09-08 01:40:00|7533.5|7528.5|7533.5|7528.5|7535.2|7530.2|7533.1|7528.1|0
1631065500000|2021-09-08 01:45:00|7533.6|7528.6|7534.3|7529.3|7534.7|7529.7|7533|7528|0
1631065800000|2021-09-08 01:50:00|7534.2|7529.2|7534.3|7529.3|7535|7530|7532.7|7527.7|0
1631066100000|2021-09-08 01:55:00|7534.4|7529.4|7533.7|7528.7|7534.6|7529.6|7533.5|7528.5|0
1631066400000|2021-09-08 02:00:00|7533.8|7528.8|7530.4|7525.4|7534.1|7529.1|7529.5|7524.5|0
1631066700000|2021-09-08 02:05:00|7530.3|7525.3|7530|7525|7531.3|7526.3|7529.5|7524.5|0
1631067000000|2021-09-08 02:10:00|7530.1|7525.1|7529.8|7524.8|7530.2|7525.2|7529.3|7524.3|0
1631067300000|2021-09-08 02:15:00|7529.7|7524.7|7529.5|7524.5|7529.7|7524.7|7527.8|7522.8|0
1631067600000|2021-09-08 02:20:00|7529.4|7524.4|7529.9|7524.9|7530|7525|7528.8|7523.8|0
1631067900000|2021-09-08 02:25:00|7530|7525|7530|7525|7530.6|7525.6|7529.4|7524.4|0
1631068200000|2021-09-08 02:30:00|7529.9|7524.9|7528.8|7523.8|7530|7525|7528|7523|0
1631068500000|2021-09-08 02:35:00|7528.7|7523.7|7528.9|7523.9|7529.3|7524.3|7528|7523|0
1631068800000|2021-09-08 02:40:00|7528.8|7523.8|7529.2|7524.2|7529.5|7524.5|7528.3|7523.3|0
1631069100000|2021-09-08 02:45:00|7529.1|7524.1|7529.4|7524.4|7529.5|7524.5|7529|7524|0
1631069400000|2021-09-08 02:50:00|7529.5|7524.5|7529.6|7524.6|7529.7|7524.7|7528.8|7523.8|0
1631069700000|2021-09-08 02:55:00|7529.8|7524.8|7529.2|7524.2|7530.6|7525.6|7529.1|7524.1|0
1631070000000|2021-09-08 03:00:00|7529.1|7524.1|7529.1|7524.1|7530.1|7525.1|7528.9|7523.9|0
1631070300000|2021-09-08 03:05:00|7529|7524|7529.6|7524.6|7529.7|7524.7|7528.9|7523.9|0
1631070600000|2021-09-08 03:10:00|7529.5|7524.5|7528.7|7523.7|7529.6|7524.6|7528.4|7523.4|0
1631070900000|2021-09-08 03:15:00|7528.6|7523.6|7528.3|7523.3|7529.4|7524.4|7528|7523|0
1631071200000|2021-09-08 03:20:00|7528.4|7523.4|7527.3|7522.3|7528.7|7523.7|7527.3|7522.3|0
1631071500000|2021-09-08 03:25:00|7527.1|7522.1|7527.1|7522.1|7527.8|7522.8|7526.6|7521.6|0
1631071800000|2021-09-08 03:30:00|7527.2|7522.2|7523.5|7518.5|7527.3|7522.3|7522.3|7517.3|0
1631072100000|2021-09-08 03:35:00|7523.6|7518.6|7522|7517|7524.1|7519.1|7521.5|7516.5|0
1631072400000|2021-09-08 03:40:00|7521.9|7516.9|7523.2|7518.2|7523.5|7518.5|7521.6|7516.6|0
1631072700000|2021-09-08 03:45:00|7523.1|7518.1|7524.6|7519.6|7524.6|7519.6|7522.9|7517.9|0
1631073000000|2021-09-08 03:50:00|7524.5|7519.5|7524.4|7519.4|7525.1|7520.1|7524.2|7519.2|0
1631073300000|2021-09-08 03:55:00|7524.6|7519.6|7524.8|7519.8|7525.1|7520.1|7524.3|7519.3|0
1631073600000|2021-09-08 04:00:00|7524.9|7519.9|7524|7519|7525.2|7520.2|7523.7|7518.7|0
1631073900000|2021-09-08 04:05:00|7524.1|7519.1|7524.2|7519.2|7524.7|7519.7|7523.9|7518.9|0
1631074200000|2021-09-08 04:10:00|7524.3|7519.3|7524.2|7519.2|7524.3|7519.3|7523.5|7518.5|0
1631074500000|2021-09-08 04:15:00|7524.3|7519.3|7524.6|7519.6|7525.1|7520.1|7524.2|7519.2|0
1631074800000|2021-09-08 04:20:00|7524.7|7519.7|7525.5|7520.5|7525.8|7520.8|7524.6|7519.6|0
1631075100000|2021-09-08 04:25:00|7525.6|7520.6|7525.3|7520.3|7525.6|7520.6|7524.5|7519.5|0
1631075400000|2021-09-08 04:30:00|7525.2|7520.2|7526.1|7521.1|7527.1|7522.1|7524.9|7519.9|0
1631075700000|2021-09-08 04:35:00|7526|7521|7526|7521|7526.3|7521.3|7525.4|7520.4|0
1631076000000|2021-09-08 04:40:00|7525.9|7520.9|7524.9|7519.9|7525.9|7520.9|7524.5|7519.5|0
1631076300000|2021-09-08 04:45:00|7525|7520|7524.7|7519.7|7525|7520|7524.1|7519.1|0
1631076600000|2021-09-08 04:50:00|7524.8|7519.8|7523.8|7518.8|7524.9|7519.9|7523.4|7518.4|0
1631076900000|2021-09-08 04:55:00|7523.9|7518.9|7524|7519|7524.2|7519.2|7523.6|7518.6|0
1631077200000|2021-09-08 05:00:00|7523.9|7518.9|7524.8|7519.8|7525.2|7520.2|7523.7|7518.7|0
1631077500000|2021-09-08 05:05:00|7524.7|7519.7|7522.4|7517.4|7524.7|7519.7|7522.2|7517.2|0
1631077800000|2021-09-08 05:10:00|7522.5|7517.5|7521.4|7516.4|7523.6|7518.6|7521|7516|0
1631078100000|2021-09-08 05:15:00|7521.3|7516.3|7524.3|7519.3|7524.3|7519.3|7521.1|7516.1|0
1631078400000|2021-09-08 05:20:00|7524.4|7519.4|7526|7521|7526.4|7521.4|7524.1|7519.1|0
1631078700000|2021-09-08 05:25:00|7526.1|7521.1|7525.7|7520.7|7526.5|7521.5|7524.9|7519.9|0
1631079000000|2021-09-08 05:30:00|7525.8|7520.8|7523.8|7518.8|7525.9|7520.9|7523.6|7518.6|0
1631079300000|2021-09-08 05:35:00|7523.7|7518.7|7525.8|7520.8|7525.9|7520.9|7523.7|7518.7|0
1631079600000|2021-09-08 05:40:00|7526|7521|7525.4|7520.4|7526|7521|7524.1|7519.1|0
1631079900000|2021-09-08 05:45:00|7525.3|7520.3|7531.6|7526.6|7533.3|7528.3|7524.8|7519.8|0
1631080200000|2021-09-08 05:50:00|7531.8|7526.8|7531.5|7526.5|7532.3|7527.3|7530.4|7525.4|0
1631080500000|2021-09-08 05:55:00|7531.6|7526.6|7532.3|7527.3|7532.4|7527.4|7530.4|7525.4|0
1631080800000|2021-09-08 06:00:00|7532.1|7527.1|7532|7527|7532.7|7527.7|7531|7526|0
1631081100000|2021-09-08 06:05:00|7532.1|7527.1|7530.8|7525.8|7532.6|7527.6|7530.4|7525.4|0
1631081400000|2021-09-08 06:10:00|7530.7|7525.7|7532.4|7527.4|7532.7|7527.7|7530.5|7525.5|0
1631081700000|2021-09-08 06:15:00|7532.3|7527.3|7535.1|7530.1|7535.7|7530.7|7531.8|7526.8|0
1631082000000|2021-09-08 06:20:00|7535.2|7530.2|7531.8|7526.8|7535.2|7530.2|7531.2|7526.2|0
1631082300000|2021-09-08 06:25:00|7531.9|7526.9|7531.3|7526.3|7532.9|7527.9|7531|7526|0
1631082600000|2021-09-08 06:30:00|7531.4|7526.4|7530.7|7525.7|7531.8|7526.8|7530.4|7525.4|0
1631082900000|2021-09-08 06:35:00|7530.6|7525.6|7528.1|7523.1|7531.2|7526.2|7527.8|7522.8|0
1631083200000|2021-09-08 06:40:00|7528.2|7523.2|7529.2|7524.2|7529.3|7524.3|7527.6|7522.6|0
1631083500000|2021-09-08 06:45:00|7529.3|7524.3|7526.3|7521.3|7529.7|7524.7|7525.5|7520.5|0
1631083800000|2021-09-08 06:50:00|7526.5|7521.5|7525.8|7520.8|7526.6|7521.6|7524.9|7519.9|0
1631084100000|2021-09-08 06:55:00|7525.9|7520.9|7526.2|7521.2|7528|7523|7525.1|7520.1|0
1631084400000|2021-09-08 07:00:00|7526.3|7521.3|7523.8|7518.8|7527.5|7522.5|7523.2|7518.2|0
1631084700000|2021-09-08 07:05:00|7523.7|7518.7|7510.7|7505.7|7523.8|7518.8|7509.7|7504.7|0
1631085000000|2021-09-08 07:10:00|7510.2|7505.2|7495.9|7490.9|7510.2|7505.2|7494.5|7489.5|0
1631085300000|2021-09-08 07:15:00|7495.6|7490.6|7503.5|7498.5|7504.1|7499.1|7493.2|7488.2|0
1631085600000|2021-09-08 07:20:00|7503.7|7498.7|7497.6|7492.6|7503.7|7498.7|7496.5|7491.5|0
1631085900000|2021-09-08 07:25:00|7497.5|7492.5|7497.9|7492.9|7499.3|7494.3|7489.4|7484.4|0
1631086200000|2021-09-08 07:30:00|7497.8|7492.8|7499.3|7494.3|7500|7495|7493.8|7488.8|0
1631086500000|2021-09-08 07:35:00|7499.4|7494.4|7500.5|7495.5|7501.8|7496.8|7498.2|7493.2|0
1631086800000|2021-09-08 07:40:00|7500.4|7495.4|7503.2|7498.2|7503.9|7498.9|7498.2|7493.2|0
1631087100000|2021-09-08 07:45:00|7503.3|7498.3|7500.2|7495.2|7503.4|7498.4|7498.4|7493.4|0
1631087400000|2021-09-08 07:50:00|7500.1|7495.1|7504|7499|7505.1|7500.1|7499|7494|0
1631087700000|2021-09-08 07:55:00|7504.1|7499.1|7500.5|7495.5|7504.6|7499.6|7498.9|7493.9|0
1631088000000|2021-09-08 08:00:00|7500.9|7495.9|7508.7|7505.7|7511.7|7508.7|7499.4|7494.4|0
1631088300000|2021-09-08 08:05:00|7508.5|7505.5|7499.6|7496.6|7511.1|7508.1|7497.5|7494.5|0
1631088600000|2021-09-08 08:10:00|7499.5|7496.5|7495.2|7492.2|7499.5|7496.5|7493.9|7490.9|0
1631088900000|2021-09-08 08:15:00|7495.7|7492.7|7497.6|7494.6|7497.6|7494.6|7493.4|7490.4|0
1631089200000|2021-09-08 08:20:00|7497.7|7494.7|7493.3|7490.3|7499.3|7496.3|7493.3|7490.3|0
1631089500000|2021-09-08 08:25:00|7493.2|7490.2|7495|7492|7497.8|7494.8|7492.6|7489.6|0
1631089800000|2021-09-08 08:30:00|7495.7|7492.7|7491.5|7488.5|7495.9|7492.9|7490.4|7487.4|0
1631090100000|2021-09-08 08:35:00|7491.4|7488.4|7495.5|7492.5|7496.7|7493.7|7491.1|7488.1|0
1631090400000|2021-09-08 08:40:00|7492.9|7489.9|7492.5|7489.5|7496.3|7493.3|7491.4|7488.4|0
1631090700000|2021-09-08 08:45:00|7493.4|7490.4|7497.1|7494.1|7498.1|7495.1|7492.5|7489.5|0
1631091000000|2021-09-08 08:50:00|7498.1|7495.1|7498.7|7495.7|7501.8|7498.8|7496.4|7493.4|0
1631091300000|2021-09-08 08:55:00|7498.6|7495.6|7499.2|7496.2|7501.6|7498.6|7498.4|7495.4|0
1631091600000|2021-09-08 09:00:00|7499.3|7496.3|7504.3|7501.3|7506.6|7503.6|7497.9|7494.9|0
1631091900000|2021-09-08 09:05:00|7504.5|7501.5|7505.8|7502.8|7507.3|7504.3|7503.2|7500.2|0
1631092200000|2021-09-08 09:10:00|7506.2|7503.2|7504.1|7501.1|7506.2|7503.2|7503.1|7500.1|0
1631092500000|2021-09-08 09:15:00|7504.2|7501.2|7504.6|7501.6|7505.3|7502.3|7503.5|7500.5|0
1631092800000|2021-09-08 09:20:00|7503.5|7500.5|7504.7|7501.7|7506.7|7503.7|7501.6|7498.6|0
1631093100000|2021-09-08 09:25:00|7504.4|7501.4|7506.6|7503.6|7507.6|7504.6|7504.4|7501.4|0
1631093400000|2021-09-08 09:30:00|7506.7|7503.7|7510.7|7507.7|7512.2|7509.2|7506.4|7503.4|0
1631093700000|2021-09-08 09:35:00|7510.3|7507.3|7515.4|7512.4|7516.1|7513.1|7510.3|7507.3|0
1631094000000|2021-09-08 09:40:00|7515.5|7512.5|7515.6|7512.6|7516|7513|7515.1|7512.1|0
1631094300000|2021-09-08 09:45:00|7515.7|7512.7|7514.5|7511.5|7515.7|7512.7|7513.6|7510.6|0
1631094600000|2021-09-08 09:50:00|7514.6|7511.6|7516.4|7513.4|7516.5|7513.5|7514.1|7511.1|0
1631094900000|2021-09-08 09:55:00|7516.3|7513.3|7517.1|7514.1|7518.7|7515.7|7516.1|7513.1|0
1631095200000|2021-09-08 10:00:00|7517.5|7514.5|7520.9|7517.9|7521.6|7518.6|7517.5|7514.5|0
1631095500000|2021-09-08 10:05:00|7521.3|7518.3|7521.1|7518.1|7523.2|7520.2|7520.2|7517.2|0
1631095800000|2021-09-08 10:10:00|7520.9|7517.9|7524.1|7521.1|7524.1|7521.1|7520.7|7517.7|0
1631096100000|2021-09-08 10:15:00|7523.6|7520.6|7527.1|7524.1|7527.4|7524.4|7523.1|7520.1|0
1631096400000|2021-09-08 10:20:00|7525.1|7522.1|7525.2|7522.2|7525.4|7522.4|7523.4|7520.4|0
1631096700000|2021-09-08 10:25:00|7525.1|7522.1|7523.7|7520.7|7525.6|7522.6|7523.7|7520.7|0
1631097000000|2021-09-08 10:30:00|7523.3|7520.3|7523.6|7520.6|7525|7522|7522.7|7519.7|0
1631097300000|2021-09-08 10:35:00|7523.5|7520.5|7525.8|7522.8|7525.8|7522.8|7523.5|7520.5|0
1631097600000|2021-09-08 10:40:00|7524.1|7521.1|7523.7|7520.7|7526.5|7523.5|7523.2|7520.2|0
1631097900000|2021-09-08 10:45:00|7523.8|7520.8|7520.8|7517.8|7524.4|7521.4|7520.6|7517.6|0
1631098200000|2021-09-08 10:50:00|7521|7518|7523.6|7520.6|7523.7|7520.7|7520.5|7517.5|0
1631098500000|2021-09-08 10:55:00|7523.5|7520.5|7524.6|7521.6|7524.9|7521.9|7523.5|7520.5|0
1631098800000|2021-09-08 11:00:00|7523.7|7520.7|7529|7526|7530.5|7527.5|7523.6|7520.6|0
1631099100000|2021-09-08 11:05:00|7528.9|7525.9|7528.7|7525.7|7529.3|7526.3|7527.3|7524.3|0
1631099400000|2021-09-08 11:10:00|7528.9|7525.9|7533.6|7530.6|7533.6|7530.6|7528.9|7525.9|0
1631099700000|2021-09-08 11:15:00|7533.3|7530.3|7532.6|7529.6|7533.4|7530.4|7531.8|7528.8|0
1631100000000|2021-09-08 11:20:00|7532.3|7529.3|7529.3|7526.3|7532.4|7529.4|7529.3|7526.3|0
1631100300000|2021-09-08 11:25:00|7529.4|7526.4|7532.7|7529.7|7532.8|7529.8|7529.4|7526.4|0
1631100600000|2021-09-08 11:30:00|7532.8|7529.8|7534.9|7531.9|7535.7|7532.7|7530.9|7527.9|0
1631100900000|2021-09-08 11:35:00|7534.5|7531.5|7535.8|7532.8|7536.1|7533.1|7534.3|7531.3|0
1631101200000|2021-09-08 11:40:00|7536.5|7533.5|7533.5|7530.5|7536.5|7533.5|7532.4|7529.4|0
1631101500000|2021-09-08 11:45:00|7534.1|7531.1|7533.1|7530.1|7534.4|7531.4|7532.1|7529.1|0
1631101800000|2021-09-08 11:50:00|7533.4|7530.4|7534.4|7531.4|7534.9|7531.9|7533|7530|0
1631102100000|2021-09-08 11:55:00|7534.5|7531.5|7534.8|7531.8|7535.3|7532.3|7534.4|7531.4|0
1631102400000|2021-09-08 12:00:00|7534.9|7531.9|7534.7|7531.7|7535.4|7532.4|7533.1|7530.1|0
1631102700000|2021-09-08 12:05:00|7534.6|7531.6|7530.8|7527.8|7534.8|7531.8|7530.8|7527.8|0
1631103000000|2021-09-08 12:10:00|7531|7528|7530.4|7527.4|7531.5|7528.5|7530.2|7527.2|0
1631103300000|2021-09-08 12:15:00|7530.3|7527.3|7525.3|7522.3|7530.5|7527.5|7524.3|7521.3|0
1631103600000|2021-09-08 12:20:00|7525.4|7522.4|7527.2|7524.2|7527.5|7524.5|7524.5|7521.5|0
1631103900000|2021-09-08 12:25:00|7527.3|7524.3|7527.2|7524.2|7527.9|7524.9|7526.7|7523.7|0
1631104200000|2021-09-08 12:30:00|7527.3|7524.3|7528|7525|7528.1|7525.1|7526.9|7523.9|0
1631104500000|2021-09-08 12:35:00|7528.1|7525.1|7529.6|7526.6|7529.6|7526.6|7527.7|7524.7|0
1631104800000|2021-09-08 12:40:00|7529.5|7526.5|7529.6|7526.6|7530|7527|7529.1|7526.1|0
1631105100000|2021-09-08 12:45:00|7529.4|7526.4|7531|7528|7531.3|7528.3|7528.4|7525.4|0
1631105400000|2021-09-08 12:50:00|7530.9|7527.9|7529.7|7526.7|7531.8|7528.8|7528|7525|0
1631105700000|2021-09-08 12:55:00|7529.6|7526.6|7531.1|7528.1|7531.2|7528.2|7528.6|7525.6|0
1631106000000|2021-09-08 13:00:00|7530.6|7527.6|7532.1|7529.1|7532.2|7529.2|7529.1|7526.1|0
1631106300000|2021-09-08 13:05:00|7532|7529|7530.5|7527.5|7532|7529|7529.2|7526.2|0
1631106600000|2021-09-08 13:10:00|7530.6|7527.6|7528.5|7525.5|7530.9|7527.9|7528|7525|0
1631106900000|2021-09-08 13:15:00|7528.4|7525.4|7527.4|7524.4|7528.6|7525.6|7526.8|7523.8|0
1631107200000|2021-09-08 13:20:00|7527.3|7524.3|7528.4|7525.4|7528.6|7525.6|7526.2|7523.2|0
1631107500000|2021-09-08 13:25:00|7528.3|7525.3|7519.8|7516.8|7528.3|7525.3|7519.1|7516.1|0
1631107800000|2021-09-08 13:30:00|7518.7|7515.7|7494.2|7492.4|7530.3|7528.5|7494|7492.2|0
1631108100000|2021-09-08 13:35:00|7494.1|7492.3|7488.4|7486.6|7496.6|7494.8|7477|7475.2|0
1631108400000|2021-09-08 13:40:00|7488.3|7486.5|7478.2|7476.4|7488.5|7486.7|7476.3|7474.5|0
1631108700000|2021-09-08 13:45:00|7476.6|7474.8|7483.5|7481.7|7491.7|7489.9|7476.2|7474.4|0
1631109000000|2021-09-08 13:50:00|7481.6|7479.8|7481.6|7479.8|7490.4|7488.6|7477.1|7475.3|0
1631109300000|2021-09-08 13:55:00|7481.5|7479.7|7483|7481.2|7485.3|7483.5|7469.2|7467.4|0
1631109600000|2021-09-08 14:00:00|7482.8|7481|7472.5|7470.7|7483.6|7481.8|7472.5|7470.7|0
1631109900000|2021-09-08 14:05:00|7472.2|7470.4|7485.2|7483.4|7486.5|7484.7|7472.2|7470.4|0
1631110200000|2021-09-08 14:10:00|7484.7|7482.9|7497.3|7495.5|7497.3|7495.5|7484.1|7482.3|0
1631110500000|2021-09-08 14:15:00|7497.1|7495.3|7496.3|7494.5|7501.3|7499.5|7494.5|7492.7|0
1631110800000|2021-09-08 14:20:00|7497.8|7496|7490|7488.2|7503.8|7502|7489.7|7487.9|0
1631111100000|2021-09-08 14:25:00|7490.1|7488.3|7477.5|7475.7|7493.5|7491.7|7475.3|7473.5|0
1631111400000|2021-09-08 14:30:00|7477.2|7475.4|7454.6|7452.8|7480.7|7478.9|7453.1|7451.3|0
1631111700000|2021-09-08 14:35:00|7454.4|7452.6|7440.2|7438.4|7454.4|7452.6|7437|7435.2|0
1631112000000|2021-09-08 14:40:00|7439.9|7438.1|7427.2|7425.4|7439.9|7438.1|7425.2|7423.4|0
1631112300000|2021-09-08 14:45:00|7427.3|7425.5|7434.6|7432.8|7437.4|7435.6|7422.6|7420.8|0
1631112600000|2021-09-08 14:50:00|7434.7|7432.9|7406.1|7404.3|7439.4|7437.6|7403.1|7401.3|0
1631112900000|2021-09-08 14:55:00|7406.2|7404.4|7408.6|7406.8|7412.7|7410.9|7402.2|7400.4|0
1631113200000|2021-09-08 15:00:00|7408|7406.2|7420.1|7418.3|7426.1|7424.3|7406.9|7405.1|0
1631113500000|2021-09-08 15:05:00|7419.7|7417.9|7418.8|7417|7421.2|7419.4|7413.9|7412.1|0
1631113800000|2021-09-08 15:10:00|7419.1|7417.3|7417.1|7415.3|7425|7423.2|7412.1|7410.3|0
1631114100000|2021-09-08 15:15:00|7417.2|7415.4|7410.8|7409|7419|7417.2|7409.7|7407.9|0
1631114400000|2021-09-08 15:20:00|7411|7409.2|7420.2|7418.4|7422.5|7420.7|7407.9|7406.1|0
1631114700000|2021-09-08 15:25:00|7420.1|7418.3|7419.6|7417.8|7422.5|7420.7|7415.1|7413.3|0
1631115000000|2021-09-08 15:30:00|7419.5|7417.7|7409.8|7408|7421.2|7419.4|7407.4|7405.6|0
1631115300000|2021-09-08 15:35:00|7410.1|7408.3|7410.7|7408.9|7417.3|7415.5|7409.2|7407.4|0
1631115600000|2021-09-08 15:40:00|7411.4|7409.6|7401.1|7399.3|7411.6|7409.8|7400.9|7399.1|0
1631115900000|2021-09-08 15:45:00|7401.7|7399.9|7392.5|7390.7|7410.7|7408.9|7391.7|7389.9|0
1631116200000|2021-09-08 15:50:00|7392.6|7390.8|7381.1|7379.3|7392.6|7390.8|7380.9|7379.1|0
1631116500000|2021-09-08 15:55:00|7381.3|7379.5|7385.2|7383.4|7388.8|7387|7380.7|7378.9|0
1631116800000|2021-09-08 16:00:00|7384.5|7382.7|7382.2|7380.4|7402.1|7400.3|7371.8|7370|0
1631117100000|2021-09-08 16:05:00|7382.6|7380.8|7397.3|7395.5|7398.6|7396.8|7382|7380.2|0
1631117400000|2021-09-08 16:10:00|7397.6|7395.8|7400.6|7398.8|7404.3|7402.5|7396.2|7394.4|0
1631117700000|2021-09-08 16:15:00|7400.9|7399.1|7408.4|7406.6|7408.6|7406.8|7400.6|7398.8|0
1631118000000|2021-09-08 16:20:00|7407.9|7406.1|7408.1|7406.3|7410.9|7409.1|7405.3|7403.5|0
1631118300000|2021-09-08 16:25:00|7407.7|7405.9|7411.4|7409.6|7413.7|7411.9|7407.2|7405.4|0
1631118600000|2021-09-08 16:30:00|7411.2|7409.4|7415.5|7413.7|7415.5|7413.7|7410.3|7408.5|0
1631118900000|2021-09-08 16:35:00|7415.9|7414.1|7407|7405.2|7416.7|7414.9|7406.6|7404.8|0
1631119200000|2021-09-08 16:40:00|7406.9|7405.1|7405.5|7403.7|7410.5|7408.7|7403.7|7401.9|0
1631119500000|2021-09-08 16:45:00|7405|7403.2|7404.5|7402.7|7405.6|7403.8|7400.2|7398.4|0
1631119800000|2021-09-08 16:50:00|7404.7|7402.9|7405.2|7403.4|7407.8|7406|7401.9|7400.1|0
1631120100000|2021-09-08 16:55:00|7404.3|7402.5|7398.3|7396.5|7406.4|7404.6|7398.2|7396.4|0
1631120400000|2021-09-08 17:00:00|7398.5|7396.7|7407.8|7406|7408.5|7406.7|7398.3|7396.5|0
1631120700000|2021-09-08 17:05:00|7407.9|7406.1|7411.1|7409.3|7417.5|7415.7|7407.5|7405.7|0
1631121000000|2021-09-08 17:10:00|7411.5|7409.7|7413.8|7412|7417.3|7415.5|7407.6|7405.8|0
1631121300000|2021-09-08 17:15:00|7413.9|7412.1|7418.6|7416.8|7418.7|7416.9|7411.5|7409.7|0
1631121600000|2021-09-08 17:20:00|7418.8|7417|7416.1|7414.3|7423.5|7421.7|7413.6|7411.8|0
1631121900000|2021-09-08 17:25:00|7416.2|7414.4|7422.6|7420.8|7422.9|7421.1|7415.4|7413.6|0
1631122200000|2021-09-08 17:30:00|7422.7|7420.9|7421.5|7419.7|7425.9|7424.1|7420.5|7418.7|0
1631122500000|2021-09-08 17:35:00|7422.1|7420.3|7419.2|7417.4|7422.3|7420.5|7416.8|7415|0
1631122800000|2021-09-08 17:40:00|7419.1|7417.3|7426.9|7425.1|7428.1|7426.3|7419.1|7417.3|0
1631123100000|2021-09-08 17:45:00|7427.2|7425.4|7425.6|7423.8|7427.9|7426.1|7424.3|7422.5|0
1631123400000|2021-09-08 17:50:00|7426|7424.2|7425.1|7423.3|7429.5|7427.7|7423.7|7421.9|0
1631123700000|2021-09-08 17:55:00|7425|7423.2|7417.4|7415.6|7425.7|7423.9|7416.2|7414.4|0
1631124000000|2021-09-08 18:00:00|7417.5|7415.7|7433.6|7431.8|7438|7436.2|7417.5|7415.7|0
1631124300000|2021-09-08 18:05:00|7433.7|7431.9|7428.9|7427.1|7437.2|7435.4|7428|7426.2|0
1631124600000|2021-09-08 18:10:00|7429.6|7427.8|7433.9|7432.1|7434.1|7432.3|7428.4|7426.6|0
1631124900000|2021-09-08 18:15:00|7433.8|7432|7424.6|7422.8|7434.7|7432.9|7423.7|7421.9|0
1631125200000|2021-09-08 18:20:00|7424.7|7422.9|7422.5|7420.7|7429.1|7427.3|7422.4|7420.6|0
1631125500000|2021-09-08 18:25:00|7422.9|7421.1|7429.9|7428.1|7429.9|7428.1|7422.3|7420.5|0
1631125800000|2021-09-08 18:30:00|7430.1|7428.3|7432.1|7430.3|7432.3|7430.5|7425.6|7423.8|0
1631126100000|2021-09-08 18:35:00|7431.9|7430.1|7433.1|7431.3|7433.1|7431.3|7429|7427.2|0
1631126400000|2021-09-08 18:40:00|7432.8|7431|7436.1|7434.3|7436.7|7434.9|7427.9|7426.1|0
1631126700000|2021-09-08 18:45:00|7436.5|7434.7|7430.9|7429.1|7436.8|7435|7430.2|7428.4|0
1631127000000|2021-09-08 18:50:00|7431|7429.2|7426|7424.2|7431.5|7429.7|7426|7424.2|0
1631127300000|2021-09-08 18:55:00|7426.1|7424.3|7429.7|7427.9|7430.1|7428.3|7424.8|7423|0
1631127600000|2021-09-08 19:00:00|7430|7428.2|7432.6|7430.8|7433.9|7432.1|7428.9|7427.1|0
1631127900000|2021-09-08 19:05:00|7432.7|7430.9|7434|7432.2|7435|7433.2|7429.3|7427.5|0
1631128200000|2021-09-08 19:10:00|7433.8|7432|7435.5|7433.7|7436.6|7434.8|7432.6|7430.8|0
1631128500000|2021-09-08 19:15:00|7435.4|7433.6|7433.3|7431.5|7436.2|7434.4|7432.9|7431.1|0
1631128800000|2021-09-08 19:20:00|7433.7|7431.9|7436.5|7434.7|7437.7|7435.9|7433.5|7431.7|0
1631129100000|2021-09-08 19:25:00|7436.6|7434.8|7429.4|7427.6|7436.6|7434.8|7428.6|7426.8|0
1631129400000|2021-09-08 19:30:00|7429.9|7428.1|7425.5|7423.7|7430.7|7428.9|7424.9|7423.1|0
1631129700000|2021-09-08 19:35:00|7425.1|7423.3|7427.8|7426|7430.4|7428.6|7425.1|7423.3|0
1631130000000|2021-09-08 19:40:00|7428.2|7426.4|7426.2|7424.4|7428.5|7426.7|7422.9|7421.1|0
1631130300000|2021-09-08 19:45:00|7426.1|7424.3|7426.1|7424.3|7431.6|7429.8|7424.4|7422.6|0
1631130600000|2021-09-08 19:50:00|7430.4|7428.6|7430.4|7428.6|7432.4|7430.6|7427.4|7425.6|0
1631130900000|2021-09-08 19:55:00|7428.5|7426.7|7434.3|7432.5|7434.4|7432.6|7428.4|7426.6|0
1631131200000|2021-09-08 20:00:00|7434.9|7431.9|7431.4|7428.4|7435.5|7432.5|7430.8|7427.8|0
1631131500000|2021-09-08 20:05:00|7430.6|7427.6|7431.1|7428.1|7432.1|7429.1|7430.6|7427.6|0
1631131800000|2021-09-08 20:10:00|7431.2|7428.2|7430|7427|7431.6|7428.6|7430|7427|0
1631132100000|2021-09-08 20:15:00|7430.1|7427.1|7429.4|7426.4|7430.2|7427.2|7429.2|7426.2|0
1631132400000|2021-09-08 20:20:00|7429.5|7426.5|7429.8|7426.8|7429.8|7426.8|7429.3|7426.3|0
1631132700000|2021-09-08 20:25:00|7429.5|7426.5|7428.5|7425.5|7429.6|7426.6|7425.2|7422.2|0
1631133000000|2021-09-08 20:30:00|7428.7|7425.7|7429.1|7426.1|7429.4|7426.4|7428.6|7425.6|0
1631133300000|2021-09-08 20:35:00|7428.9|7425.9|7428.7|7425.7|7429.2|7426.2|7426.8|7423.8|0
1631133600000|2021-09-08 20:40:00|7428.8|7425.8|7428.7|7425.7|7428.8|7425.8|7428.3|7425.3|0
1631133900000|2021-09-08 20:45:00|7428.8|7425.8|7427.4|7424.4|7428.8|7425.8|7426.8|7423.8|0
1631134200000|2021-09-08 20:50:00|7427.3|7424.3|7429.2|7426.2|7429.3|7426.3|7427.3|7424.3|0
1631134500000|2021-09-08 20:55:00|7429.1|7426.1|7429|7426|7429.3|7426.3|7428.9|7425.9|0
1631134800000|2021-09-08 21:00:00|7428.9|7425.9|7429.1|7426.1|7429.4|7426.4|7428.9|7425.9|0
1631135100000|2021-09-08 21:05:00|7429.3|7426.3|7429|7426|7429.8|7426.8|7428.7|7425.7|0
1631135400000|2021-09-08 21:10:00|7429.1|7426.1|7429.7|7426.7|7429.9|7426.9|7429|7426|0
1631135700000|2021-09-08 21:15:00|7429.8|7426.8|7429.8|7426.8|7430.2|7427.2|7429.3|7426.3|0
1631136000000|2021-09-08 21:20:00|7430.1|7427.1|7429.3|7426.3|7430.5|7427.5|7429.3|7426.3|0
1631136300000|2021-09-08 21:25:00|7429.6|7426.6|7430.6|7427.6|7430.7|7427.7|7429.4|7426.4|0
1631136600000|2021-09-08 21:30:00|7430.5|7427.5|7430.6|7427.6|7430.8|7427.8|7430.4|7427.4|0
1631136900000|2021-09-08 21:35:00|7430.7|7427.7|7430.2|7427.2|7430.7|7427.7|7429.7|7426.7|0
1631137200000|2021-09-08 21:40:00|7430|7427|7429.4|7426.4|7430.3|7427.3|7429.4|7426.4|0
1631137500000|2021-09-08 21:45:00|7429.5|7426.5|7429.5|7426.5|7429.6|7426.6|7429.2|7426.2|0
1631137800000|2021-09-08 21:50:00|7429.6|7426.6|7429.8|7426.8|7429.8|7426.8|7429.4|7426.4|0
1631138100000|2021-09-08 21:55:00|7429.9|7426.9|7430.3|7427.3|7430.4|7427.4|7429.8|7426.8|0
1631138400000|2021-09-08 22:00:00|7430.4|7427.4|7431.1|7428.1|7431.3|7428.3|7430.4|7427.4|0
1631138700000|2021-09-08 22:05:00|7430.7|7427.7|7431.2|7428.2|7431.2|7428.2|7430.7|7427.7|0
1631139000000|2021-09-08 22:10:00|7431.1|7428.1|7430.8|7427.8|7431.3|7428.3|7430.6|7427.6|0
1631139300000|2021-09-08 22:15:00|7430.9|7427.9|7429.1|7426.1|7430.9|7427.9|7429.1|7426.1|0
1631139600000|2021-09-08 22:20:00|7429.8|7426.8|7429.7|7426.7|7430.1|7427.1|7429.6|7426.6|0
1631139900000|2021-09-08 22:25:00|7429|7426|7428.9|7425.9|7429.9|7426.9|7428.8|7425.8|0
1631140200000|2021-09-08 22:30:00|7428.7|7425.7|7427.5|7424.5|7428.8|7425.8|7427.4|7424.4|0
1631140500000|2021-09-08 22:35:00|7427.4|7424.4|7427.2|7424.2|7427.5|7424.5|7427.2|7424.2|0
1631140800000|2021-09-08 22:40:00|7427.3|7424.3|7427|7424|7427.5|7424.5|7426.8|7423.8|0
1631141100000|2021-09-08 22:45:00|7427.1|7424.1|7426.9|7423.9|7427.4|7424.4|7426.4|7423.4|0
1631141400000|2021-09-08 22:50:00|7426.5|7423.5|7426.8|7423.8|7427|7424|7426.5|7423.5|0
1631141700000|2021-09-08 22:55:00|7426.2|7423.2|7425.6|7422.6|7426.2|7423.2|7425.6|7422.6|0
1631142000000|2021-09-08 23:00:00|7425.5|7422.5|7425.1|7422.1|7425.5|7422.5|7425.1|7422.1|0
1631142300000|2021-09-08 23:05:00|7425.2|7422.2|7425|7422|7425.3|7422.3|7424.8|7421.8|0
1631142600000|2021-09-08 23:10:00|7424.9|7421.9|7424.7|7421.7|7425.1|7422.1|7424.5|7421.5|0
1631142900000|2021-09-08 23:15:00|7424.6|7421.6|7423.7|7420.7|7424.6|7421.6|7423.6|7420.6|0
1631143200000|2021-09-08 23:20:00|7423.6|7420.6|7424.1|7421.1|7424.4|7421.4|7423.6|7420.6|0
1631143500000|2021-09-08 23:25:00|7424.2|7421.2|7423.9|7420.9|7424.7|7421.7|7423.9|7420.9|0
1631143800000|2021-09-08 23:30:00|7424|7421|7423.3|7420.3|7424|7421|7422.4|7419.4|0
1631144100000|2021-09-08 23:35:00|7423.1|7420.1|7421.3|7418.3|7423.2|7420.2|7421|7418|0
1631144400000|2021-09-08 23:40:00|7421.4|7418.4|7421.3|7418.3|7422.5|7419.5|7421|7418|0
1631144700000|2021-09-08 23:45:00|7421.4|7418.4|7420.3|7417.3|7421.5|7418.5|7420.2|7417.2|0
1631145000000|2021-09-08 23:50:00|7420.4|7417.4|7419|7416|7420.7|7417.7|7419|7416|0
1631145300000|2021-09-08 23:55:00|7419.1|7416.1|7417.8|7412.8|7419.7|7416.7|7416.2|7412.8|0
1631145600000|2021-09-09 00:00:00|7417.5|7412.5|7418.7|7413.7|7420|7415|7417.4|7412.4|0
1631145900000|2021-09-09 00:05:00|7418.9|7413.9|7418.9|7413.9|7421.8|7416.8|7418.7|7413.7|0
1631146200000|2021-09-09 00:10:00|7418.8|7413.8|7417|7412|7420.1|7415.1|7416.9|7411.9|0
1631146500000|2021-09-09 00:15:00|7417.1|7412.1|7417.7|7412.7|7418.5|7413.5|7415.8|7410.8|0
1631146800000|2021-09-09 00:20:00|7417.6|7412.6|7418.3|7413.3|7418.9|7413.9|7417.2|7412.2|0
1631147100000|2021-09-09 00:25:00|7418.4|7413.4|7419.1|7414.1|7419.9|7414.9|7418.4|7413.4|0
1631147400000|2021-09-09 00:30:00|7419|7414|7419|7414|7419.8|7414.8|7417.8|7412.8|0
1631147700000|2021-09-09 00:35:00|7418.9|7413.9|7416.9|7411.9|7418.9|7413.9|7416.9|7411.9|0
1631148000000|2021-09-09 00:40:00|7416.8|7411.8|7415.6|7410.6|7417.1|7412.1|7415|7410|0
1631148300000|2021-09-09 00:45:00|7415.5|7410.5|7411.2|7406.2|7415.9|7410.9|7410.5|7405.5|0
1631148600000|2021-09-09 00:50:00|7411|7406|7411|7406|7413.5|7408.5|7409.3|7404.3|0
1631148900000|2021-09-09 00:55:00|7410.9|7405.9|7411.6|7406.6|7412.3|7407.3|7410.7|7405.7|0
1631149200000|2021-09-09 01:00:00|7411.5|7406.5|7411.6|7406.6|7411.8|7406.8|7408.7|7403.7|0
1631149500000|2021-09-09 01:05:00|7411.7|7406.7|7412|7407|7412.7|7407.7|7411.4|7406.4|0
1631149800000|2021-09-09 01:10:00|7411.9|7406.9|7414|7409|7414.9|7409.9|7411.4|7406.4|0
1631150100000|2021-09-09 01:15:00|7413.9|7408.9|7415.8|7410.8|7416.1|7411.1|7413.8|7408.8|0
1631150400000|2021-09-09 01:20:00|7416|7411|7414.5|7409.5|7416.4|7411.4|7414.2|7409.2|0
1631150700000|2021-09-09 01:25:00|7414.6|7409.6|7414|7409|7414.7|7409.7|7413.7|7408.7|0
1631151000000|2021-09-09 01:30:00|7413.9|7408.9|7413.9|7408.9|7416|7411|7411|7406|0
1631151300000|2021-09-09 01:35:00|7414|7409|7411.7|7406.7|7414.8|7409.8|7410.5|7405.5|0
1631151600000|2021-09-09 01:40:00|7411.6|7406.6|7412.7|7407.7|7413.4|7408.4|7409.9|7404.9|0
1631151900000|2021-09-09 01:45:00|7412.8|7407.8|7413.5|7408.5|7413.9|7408.9|7411|7406|0
1631152200000|2021-09-09 01:50:00|7413.4|7408.4|7414.5|7409.5|7415.5|7410.5|7412.5|7407.5|0
1631152500000|2021-09-09 01:55:00|7414.4|7409.4|7414.5|7409.5|7415.2|7410.2|7412.9|7407.9|0
1631152800000|2021-09-09 02:00:00|7414.6|7409.6|7415.8|7410.8|7418.1|7413.1|7413.9|7408.9|0
1631153100000|2021-09-09 02:05:00|7415.9|7410.9|7415.3|7410.3|7415.9|7410.9|7414.3|7409.3|0
1631153400000|2021-09-09 02:10:00|7415.2|7410.2|7416.8|7411.8|7416.9|7411.9|7414.9|7409.9|0
1631153700000|2021-09-09 02:15:00|7416.9|7411.9|7416.4|7411.4|7417.5|7412.5|7416|7411|0
1631154000000|2021-09-09 02:20:00|7416.5|7411.5|7416.4|7411.4|7417.2|7412.2|7415.7|7410.7|0
1631154300000|2021-09-09 02:25:00|7416.3|7411.3|7416.7|7411.7|7416.7|7411.7|7415.3|7410.3|0
1631154600000|2021-09-09 02:30:00|7416.9|7411.9|7415.4|7410.4|7417.1|7412.1|7415.1|7410.1|0
1631154900000|2021-09-09 02:35:00|7415.3|7410.3|7416.2|7411.2|7416.4|7411.4|7414.8|7409.8|0
1631155200000|2021-09-09 02:40:00|7416.1|7411.1|7414.8|7409.8|7416.6|7411.6|7414.3|7409.3|0
1631155500000|2021-09-09 02:45:00|7414.7|7409.7|7413.9|7408.9|7414.7|7409.7|7413|7408|0
1631155800000|2021-09-09 02:50:00|7413.8|7408.8|7413.4|7408.4|7414.4|7409.4|7413|7408|0
1631156100000|2021-09-09 02:55:00|7413.5|7408.5|7414.2|7409.2|7414.5|7409.5|7412.3|7407.3|0
1631156400000|2021-09-09 03:00:00|7414.1|7409.1|7415.3|7410.3|7415.5|7410.5|7413.5|7408.5|0
1631156700000|2021-09-09 03:05:00|7415.2|7410.2|7415.7|7410.7|7416.2|7411.2|7414.8|7409.8|0
1631157000000|2021-09-09 03:10:00|7415.8|7410.8|7414.1|7409.1|7415.8|7410.8|7413.9|7408.9|0
1631157300000|2021-09-09 03:15:00|7414.2|7409.2|7410.5|7405.5|7414.3|7409.3|7410.4|7405.4|0
1631157600000|2021-09-09 03:20:00|7410.4|7405.4|7404.8|7399.8|7411.7|7406.7|7403.9|7398.9|0
1631157900000|2021-09-09 03:25:00|7404.7|7399.7|7408.1|7403.1|7408.1|7403.1|7403.3|7398.3|0
1631158200000|2021-09-09 03:30:00|7408.3|7403.3|7409|7404|7409.2|7404.2|7407.8|7402.8|0
1631158500000|2021-09-09 03:35:00|7408.9|7403.9|7409.7|7404.7|7410.2|7405.2|7408.9|7403.9|0
1631158800000|2021-09-09 03:40:00|7409.6|7404.6|7410|7405|7410.6|7405.6|7409.4|7404.4|0
1631159100000|2021-09-09 03:45:00|7409.9|7404.9|7409.6|7404.6|7410.7|7405.7|7409.1|7404.1|0
1631159400000|2021-09-09 03:50:00|7409.7|7404.7|7410|7405|7410.5|7405.5|7409.3|7404.3|0
1631159700000|2021-09-09 03:55:00|7410.1|7405.1|7409.5|7404.5|7410.4|7405.4|7409.3|7404.3|0
1631160000000|2021-09-09 04:00:00|7409.7|7404.7|7408.8|7403.8|7409.7|7404.7|7408.7|7403.7|0
1631160300000|2021-09-09 04:05:00|7408.9|7403.9|7407.9|7402.9|7409.3|7404.3|7407.9|7402.9|0
1631160600000|2021-09-09 04:10:00|7407.8|7402.8|7408.6|7403.6|7408.6|7403.6|7406.3|7401.3|0
1631160900000|2021-09-09 04:15:00|7408.5|7403.5|7407.4|7402.4|7408.5|7403.5|7406.9|7401.9|0
1631161200000|2021-09-09 04:20:00|7407.3|7402.3|7404.8|7399.8|7407.4|7402.4|7404.5|7399.5|0
1631161500000|2021-09-09 04:25:00|7405|7400|7406.6|7401.6|7407.1|7402.1|7405|7400|0
1631161800000|2021-09-09 04:30:00|7406.7|7401.7|7407.1|7402.1|7407.7|7402.7|7406.3|7401.3|0
1631162100000|2021-09-09 04:35:00|7407|7402|7405.9|7400.9|7407.1|7402.1|7404.3|7399.3|0
1631162400000|2021-09-09 04:40:00|7406|7401|7405.3|7400.3|7406.3|7401.3|7403.7|7398.7|0
1631162700000|2021-09-09 04:45:00|7405.4|7400.4|7403.9|7398.9|7406.6|7401.6|7402.7|7397.7|0
1631163000000|2021-09-09 04:50:00|7403.8|7398.8|7404.7|7399.7|7405.3|7400.3|7403.2|7398.2|0
1631163300000|2021-09-09 04:55:00|7404.8|7399.8|7404.8|7399.8|7405.6|7400.6|7404.2|7399.2|0
1631163600000|2021-09-09 05:00:00|7404.7|7399.7|7403.8|7398.8|7405.6|7400.6|7402.9|7397.9|0
1631163900000|2021-09-09 05:05:00|7403.7|7398.7|7403.2|7398.2|7404.4|7399.4|7402|7397|0
1631164200000|2021-09-09 05:10:00|7403.3|7398.3|7404.4|7399.4|7405.2|7400.2|7403.2|7398.2|0
1631164500000|2021-09-09 05:15:00|7404.3|7399.3|7405.8|7400.8|7406.4|7401.4|7403.8|7398.8|0
1631164800000|2021-09-09 05:20:00|7405.9|7400.9|7405.9|7400.9|7406.2|7401.2|7405|7400|0
1631165100000|2021-09-09 05:25:00|7405.8|7400.8|7399.2|7394.2|7406.2|7401.2|7398.2|7393.2|0
1631165400000|2021-09-09 05:30:00|7399.1|7394.1|7395.5|7390.5|7400.1|7395.1|7394.7|7389.7|0
1631165700000|2021-09-09 05:35:00|7395.6|7390.6|7400.9|7395.9|7400.9|7395.9|7395.6|7390.6|0
1631166000000|2021-09-09 05:40:00|7400.8|7395.8|7400.6|7395.6|7401.8|7396.8|7398.3|7393.3|0
1631166300000|2021-09-09 05:45:00|7400.3|7395.3|7422.9|7417.9|7423.4|7418.4|7400.3|7395.3|0
1631166600000|2021-09-09 05:50:00|7422.8|7417.8|7422.2|7417.2|7423.3|7418.3|7419.8|7414.8|0
1631166900000|2021-09-09 05:55:00|7422.1|7417.1|7418.2|7413.2|7423.4|7418.4|7418.1|7413.1|0
1631167200000|2021-09-09 06:00:00|7417.9|7412.9|7422.1|7417.1|7422.4|7417.4|7417.4|7412.4|0
1631167500000|2021-09-09 06:05:00|7422|7417|7421.3|7416.3|7423.8|7418.8|7420.1|7415.1|0
1631167800000|2021-09-09 06:10:00|7421.5|7416.5|7425.2|7420.2|7425.4|7420.4|7420.9|7415.9|0
1631168100000|2021-09-09 06:15:00|7425.3|7420.3|7422.4|7417.4|7427.2|7422.2|7422.1|7417.1|0
1631168400000|2021-09-09 06:20:00|7422.5|7417.5|7424.7|7419.7|7427|7422|7422.4|7417.4|0
1631168700000|2021-09-09 06:25:00|7424.8|7419.8|7424.8|7419.8|7425.9|7420.9|7424.3|7419.3|0
1631169000000|2021-09-09 06:30:00|7424.9|7419.9|7422.5|7417.5|7425.6|7420.6|7422.2|7417.2|0
1631169300000|2021-09-09 06:35:00|7422.4|7417.4|7420.7|7415.7|7423|7418|7419.6|7414.6|0
1631169600000|2021-09-09 06:40:00|7420.6|7415.6|7419.5|7414.5|7421.3|7416.3|7418.5|7413.5|0
1631169900000|2021-09-09 06:45:00|7419.6|7414.6|7419.9|7414.9|7421.2|7416.2|7418.7|7413.7|0
1631170200000|2021-09-09 06:50:00|7419.8|7414.8|7418.7|7413.7|7421.9|7416.9|7418.6|7413.6|0
1631170500000|2021-09-09 06:55:00|7418.6|7413.6|7420.5|7415.5|7421.3|7416.3|7418|7413|0
1631170800000|2021-09-09 07:00:00|7420.1|7415.1|7416.8|7411.8|7420.9|7415.9|7414.1|7409.1|0
1631171100000|2021-09-09 07:05:00|7417|7412|7412.1|7407.1|7417.6|7412.6|7410|7405|0
1631171400000|2021-09-09 07:10:00|7411.9|7406.9|7419|7414|7419.2|7414.2|7406.1|7401.1|0
1631171700000|2021-09-09 07:15:00|7419.4|7414.4|7422.8|7417.8|7424.9|7419.9|7419.4|7414.4|0
1631172000000|2021-09-09 07:20:00|7422.7|7417.7|7425.7|7420.7|7426|7421|7421.4|7416.4|0
1631172300000|2021-09-09 07:25:00|7425.8|7420.8|7420.3|7415.3|7426.1|7421.1|7419.8|7414.8|0
1631172600000|2021-09-09 07:30:00|7420.6|7415.6|7416.6|7411.6|7421.8|7416.8|7416.6|7411.6|0
1631172900000|2021-09-09 07:35:00|7416.7|7411.7|7410.9|7405.9|7416.8|7411.8|7409.6|7404.6|0
1631173200000|2021-09-09 07:40:00|7410.8|7405.8|7410.2|7405.2|7413.8|7408.8|7406.8|7401.8|0
1631173500000|2021-09-09 07:45:00|7410|7405|7409.7|7404.7|7411.7|7406.7|7407.1|7402.1|0
1631173800000|2021-09-09 07:50:00|7409.8|7404.8|7416.7|7411.7|7419|7414|7407.2|7402.2|0
1631174100000|2021-09-09 07:55:00|7417|7412|7416.1|7411.1|7417.7|7412.7|7414.6|7409.6|0
1631174400000|2021-09-09 08:00:00|7415.9|7410.9|7383.2|7380.2|7418.7|7413.7|7382.4|7379.4|0
1631174700000|2021-09-09 08:05:00|7384.1|7381.1|7381|7378|7385.8|7382.8|7380.3|7377.3|0
1631175000000|2021-09-09 08:10:00|7380.9|7377.9|7379.8|7376.8|7383.1|7380.1|7379.2|7376.2|0
1631175300000|2021-09-09 08:15:00|7379.9|7376.9|7378.7|7375.7|7379.9|7376.9|7377.9|7374.9|0
1631175600000|2021-09-09 08:20:00|7378.5|7375.5|7378.3|7375.3|7379.8|7376.8|7377.2|7374.2|0
1631175900000|2021-09-09 08:25:00|7378.2|7375.2|7374.1|7371.1|7378.2|7375.2|7373.9|7370.9|0
1631176200000|2021-09-09 08:30:00|7374.2|7371.2|7375.2|7372.2|7375.4|7372.4|7372.8|7369.8|0
1631176500000|2021-09-09 08:35:00|7375|7372|7373.7|7370.7|7375.7|7372.7|7372.7|7369.7|0
1631176800000|2021-09-09 08:40:00|7373.3|7370.3|7372|7369|7374.9|7371.9|7372|7369|0
1631177100000|2021-09-09 08:45:00|7372.1|7369.1|7374.1|7371.1|7374.3|7371.3|7371.6|7368.6|0
1631177400000|2021-09-09 08:50:00|7374|7371|7374.3|7371.3|7374.4|7371.4|7373.5|7370.5|0
1631177700000|2021-09-09 08:55:00|7374|7371|7373.3|7370.3|7374.8|7371.8|7371.9|7368.9|0
1631178000000|2021-09-09 09:00:00|7373.1|7370.1|7371.8|7368.8|7373.7|7370.7|7371.7|7368.7|0
1631178300000|2021-09-09 09:05:00|7372|7369|7374.8|7371.8|7375.8|7372.8|7371.8|7368.8|0
1631178600000|2021-09-09 09:10:00|7375.8|7372.8|7371.8|7368.8|7376|7373|7371.6|7368.6|0
1631178900000|2021-09-09 09:15:00|7371.7|7368.7|7372|7369|7372.1|7369.1|7371.1|7368.1|0
1631179200000|2021-09-09 09:20:00|7372.1|7369.1|7372|7369|7372.4|7369.4|7370.9|7367.9|0
1631179500000|2021-09-09 09:25:00|7372.2|7369.2|7371|7368|7372.8|7369.8|7371|7368|0
1631179800000|2021-09-09 09:30:00|7370.9|7367.9|7381.4|7378.4|7381.5|7378.5|7370.9|7367.9|0
1631180100000|2021-09-09 09:35:00|7381.5|7378.5|7380.5|7377.5|7381.5|7378.5|7379.2|7376.2|0
1631180400000|2021-09-09 09:40:00|7380.4|7377.4|7376.7|7373.7|7381|7378|7376.7|7373.7|0
1631180700000|2021-09-09 09:45:00|7376.4|7373.4|7377.7|7374.7|7377.7|7374.7|7376.3|7373.3|0
1631181000000|2021-09-09 09:50:00|7377.6|7374.6|7378.3|7375.3|7378.3|7375.3|7377|7374|0
1631181300000|2021-09-09 09:55:00|7378.2|7375.2|7379.8|7376.8|7380.6|7377.6|7378.2|7375.2|0
1631181600000|2021-09-09 10:00:00|7379.9|7376.9|7380.9|7377.9|7380.9|7377.9|7379.1|7376.1|0
1631181900000|2021-09-09 10:05:00|7380.7|7377.7|7380.1|7377.1|7381.6|7378.6|7379.8|7376.8|0
1631182200000|2021-09-09 10:10:00|7379.5|7376.5|7379.5|7376.5|7379.9|7376.9|7377.7|7374.7|0
1631182500000|2021-09-09 10:15:00|7379.2|7376.2|7380.8|7377.8|7381.3|7378.3|7378.5|7375.5|0
1631182800000|2021-09-09 10:20:00|7380.6|7377.6|7380.7|7377.7|7381.2|7378.2|7379.9|7376.9|0
1631183100000|2021-09-09 10:25:00|7380.6|7377.6|7380.4|7377.4|7380.9|7377.9|7380.1|7377.1|0
1631183400000|2021-09-09 10:30:00|7380.2|7377.2|7380.9|7377.9|7381.2|7378.2|7379.9|7376.9|0
1631183700000|2021-09-09 10:35:00|7381.2|7378.2|7378.5|7375.5|7381.2|7378.2|7378.5|7375.5|0
1631184000000|2021-09-09 10:40:00|7378.7|7375.7|7380.2|7377.2|7381.1|7378.1|7378.7|7375.7|0
1631184300000|2021-09-09 10:45:00|7380|7377|7379.9|7376.9|7380.7|7377.7|7379.6|7376.6|0
1631184600000|2021-09-09 10:50:00|7379.4|7376.4|7380|7377|7380.3|7377.3|7379.4|7376.4|0
1631184900000|2021-09-09 10:55:00|7379.8|7376.8|7380.2|7377.2|7380.9|7377.9|7379.5|7376.5|0
1631185200000|2021-09-09 11:00:00|7381.1|7378.1|7385.4|7382.4|7387|7384|7380.7|7377.7|0
1631185500000|2021-09-09 11:05:00|7385.3|7382.3|7384.1|7381.1|7385.9|7382.9|7383.4|7380.4|0
1631185800000|2021-09-09 11:10:00|7385.1|7382.1|7384.7|7381.7|7385.9|7382.9|7384.7|7381.7|0
1631186100000|2021-09-09 11:15:00|7383.9|7380.9|7382.7|7379.7|7384.6|7381.6|7381.8|7378.8|0
1631186400000|2021-09-09 11:20:00|7382.8|7379.8|7381.6|7378.6|7382.8|7379.8|7380.6|7377.6|0
1631186700000|2021-09-09 11:25:00|7381.4|7378.4|7381.3|7378.3|7382.3|7379.3|7380.8|7377.8|0
1631187000000|2021-09-09 11:30:00|7381.4|7378.4|7384.1|7381.1|7384.1|7381.1|7381.4|7378.4|0
1631187300000|2021-09-09 11:35:00|7384.5|7381.5|7382.7|7379.7|7385.6|7382.6|7381.5|7378.5|0
1631187600000|2021-09-09 11:40:00|7383.4|7380.4|7377.5|7374.5|7383.4|7380.4|7377.5|7374.5|0
1631187900000|2021-09-09 11:45:00|7377.3|7374.3|7387.4|7384.4|7387.7|7384.7|7375.9|7372.9|0
1631188200000|2021-09-09 11:50:00|7388.4|7385.4|7395.7|7392.7|7396.1|7393.1|7388.4|7385.4|0
1631188500000|2021-09-09 11:55:00|7396.1|7393.1|7402.6|7399.6|7403.9|7400.9|7395.9|7392.9|0
1631188800000|2021-09-09 12:00:00|7402.5|7399.5|7406.1|7403.1|7406.5|7403.5|7402|7399|0
1631189100000|2021-09-09 12:05:00|7404.8|7401.8|7404.6|7401.6|7406.7|7403.7|7403.9|7400.9|0
1631189400000|2021-09-09 12:10:00|7404.5|7401.5|7402.2|7399.2|7404.8|7401.8|7402.2|7399.2|0
1631189700000|2021-09-09 12:15:00|7401.9|7398.9|7402.2|7399.2|7402.6|7399.6|7399.7|7396.7|0
1631190000000|2021-09-09 12:20:00|7402.4|7399.4|7402.5|7399.5|7403.6|7400.6|7401.7|7398.7|0
1631190300000|2021-09-09 12:25:00|7402.8|7399.8|7402.3|7399.3|7403.4|7400.4|7401.1|7398.1|0
1631190600000|2021-09-09 12:30:00|7402.4|7399.4|7403.1|7400.1|7403.1|7400.1|7400.5|7397.5|0
1631190900000|2021-09-09 12:35:00|7403|7400|7403|7400|7403.6|7400.6|7402.3|7399.3|0
1631191200000|2021-09-09 12:40:00|7403.1|7400.1|7402.4|7399.4|7403.7|7400.7|7401.6|7398.6|0
1631191500000|2021-09-09 12:45:00|7402.5|7399.5|7410.7|7407.7|7411|7408|7402.4|7399.4|0
1631191800000|2021-09-09 12:50:00|7410.8|7407.8|7417.1|7414.1|7417.8|7414.8|7410.8|7407.8|0
1631192100000|2021-09-09 12:55:00|7417.2|7414.2|7412.9|7409.9|7417.4|7414.4|7412.9|7409.9|0
1631192400000|2021-09-09 13:00:00|7412.8|7409.8|7416.5|7413.5|7416.5|7413.5|7410.6|7407.6|0
1631192700000|2021-09-09 13:05:00|7416.4|7413.4|7416.7|7413.7|7417.2|7414.2|7415.6|7412.6|0
1631193000000|2021-09-09 13:10:00|7416.9|7413.9|7418.5|7415.5|7418.8|7415.8|7416.1|7413.1|0
1631193300000|2021-09-09 13:15:00|7418.8|7415.8|7421.4|7418.4|7422.1|7419.1|7418.7|7415.7|0
1631193600000|2021-09-09 13:20:00|7421.3|7418.3|7422.1|7419.1|7424.1|7421.1|7421|7418|0
1631193900000|2021-09-09 13:25:00|7416.3|7413.3|7415.3|7412.3|7418.1|7415.1|7413.9|7410.9|0
1631194200000|2021-09-09 13:30:00|7416.5|7413.5|7434.9|7433.1|7438.8|7437|7411.7|7409.9|0
1631194500000|2021-09-09 13:35:00|7436.4|7434.6|7440.9|7439.1|7444.6|7442.8|7429.5|7427.7|0
1631194800000|2021-09-09 13:40:00|7441.6|7439.8|7438.4|7436.6|7442.6|7440.8|7434|7432.2|0
1631195100000|2021-09-09 13:45:00|7439.6|7437.8|7432.4|7430.6|7441.3|7439.5|7429.8|7428|0
1631195400000|2021-09-09 13:50:00|7433.2|7431.4|7446.8|7445|7448.6|7446.8|7433.2|7431.4|0
1631195700000|2021-09-09 13:55:00|7446.4|7444.6|7448.7|7446.9|7455.2|7453.4|7439.8|7438|0
1631196000000|2021-09-09 14:00:00|7448.8|7447|7451.3|7449.5|7458.6|7456.8|7446.3|7444.5|0
1631196300000|2021-09-09 14:05:00|7451.2|7449.4|7451.6|7449.8|7460.2|7458.4|7446.2|7444.4|0
1631196600000|2021-09-09 14:10:00|7451.8|7450|7445.9|7444.1|7452.5|7450.7|7440.5|7438.7|0
1631196900000|2021-09-09 14:15:00|7445.8|7444|7443.3|7441.5|7446.7|7444.9|7433.8|7432|0
1631197200000|2021-09-09 14:20:00|7443|7441.2|7441.1|7439.3|7446.1|7444.3|7438.8|7437|0
1631197500000|2021-09-09 14:25:00|7441.2|7439.4|7447.8|7446|7449.4|7447.6|7440.8|7439|0
1631197800000|2021-09-09 14:30:00|7448.4|7446.6|7449.5|7447.7|7452.3|7450.5|7445.5|7443.7|0
1631198100000|2021-09-09 14:35:00|7448.7|7446.9|7454|7452.2|7455.8|7454|7447.6|7445.8|0
1631198400000|2021-09-09 14:40:00|7453.8|7452|7449.4|7447.6|7454|7452.2|7448.5|7446.7|0
1631198700000|2021-09-09 14:45:00|7450.2|7448.4|7451|7449.2|7456.9|7455.1|7448.7|7446.9|0
1631199000000|2021-09-09 14:50:00|7450.5|7448.7|7453.9|7452.1|7454.2|7452.4|7447.8|7446|0
1631199300000|2021-09-09 14:55:00|7454.1|7452.3|7446|7444.2|7456.1|7454.3|7444.7|7442.9|0
1631199600000|2021-09-09 15:00:00|7446.1|7444.3|7448.7|7446.9|7452|7450.2|7446.1|7444.3|0
1631199900000|2021-09-09 15:05:00|7448.9|7447.1|7450|7448.2|7451.1|7449.3|7446|7444.2|0
1631200200000|2021-09-09 15:10:00|7449.9|7448.1|7446.8|7445|7451.9|7450.1|7445.9|7444.1|0
1631200500000|2021-09-09 15:15:00|7446.7|7444.9|7443.2|7441.4|7448.6|7446.8|7442.2|7440.4|0
1631200800000|2021-09-09 15:20:00|7443.6|7441.8|7429.3|7427.5|7444.8|7443|7427.8|7426|0
1631201100000|2021-09-09 15:25:00|7429|7427.2|7422.6|7420.8|7432.3|7430.5|7422.5|7420.7|0
1631201400000|2021-09-09 15:30:00|7422.9|7421.1|7425.6|7423.8|7428.5|7426.7|7422|7420.2|0
1631201700000|2021-09-09 15:35:00|7425.7|7423.9|7429|7427.2|7429.8|7428|7424.9|7423.1|0
1631202000000|2021-09-09 15:40:00|7429.1|7427.3|7427|7425.2|7431.5|7429.7|7425|7423.2|0
1631202300000|2021-09-09 15:45:00|7427.1|7425.3|7424.8|7423|7428.1|7426.3|7423.4|7421.6|0
1631202600000|2021-09-09 15:50:00|7424.9|7423.1|7420.6|7418.8|7426.8|7425|7420.1|7418.3|0
1631202900000|2021-09-09 15:55:00|7421.1|7419.3|7427.4|7425.6|7428.7|7426.9|7420|7418.2|0
1631203200000|2021-09-09 16:00:00|7427.5|7425.7|7421.6|7419.8|7428.1|7426.3|7421.3|7419.5|0
1631203500000|2021-09-09 16:05:00|7421.3|7419.5|7429.5|7427.7|7429.5|7427.7|7419.2|7417.4|0
1631203800000|2021-09-09 16:10:00|7429.4|7427.6|7434.8|7433|7434.9|7433.1|7428|7426.2|0
1631204100000|2021-09-09 16:15:00|7434.3|7432.5|7436.2|7434.4|7436.2|7434.4|7427.8|7426|0
1631204400000|2021-09-09 16:20:00|7436.3|7434.5|7436.3|7434.5|7440.6|7438.8|7436.3|7434.5|0
1631204700000|2021-09-09 16:25:00|7436.1|7434.3|7435.8|7434|7438.1|7436.3|7433.3|7431.5|0
1631205000000|2021-09-09 16:30:00|7435.5|7433.7|7436.8|7435|7437.3|7435.5|7429.6|7427.8|0
1631205300000|2021-09-09 16:35:00|7437|7435.2|7442.9|7441.1|7443.1|7441.3|7436.9|7435.1|0
1631205600000|2021-09-09 16:40:00|7443|7441.2|7439.3|7437.5|7443.9|7442.1|7438.7|7436.9|0
1631205900000|2021-09-09 16:45:00|7439.4|7437.6|7436.1|7434.3|7441.1|7439.3|7433.9|7432.1|0
1631206200000|2021-09-09 16:50:00|7436.2|7434.4|7435.9|7434.1|7436.5|7434.7|7433.7|7431.9|0
1631206500000|2021-09-09 16:55:00|7435.4|7433.6|7428.9|7427.1|7435.6|7433.8|7428|7426.2|0
1631206800000|2021-09-09 17:00:00|7429|7427.2|7432.1|7430.3|7434.5|7432.7|7428.6|7426.8|0
1631207100000|2021-09-09 17:05:00|7432.5|7430.7|7431.8|7430|7434.1|7432.3|7430.7|7428.9|0
1631207400000|2021-09-09 17:10:00|7432|7430.2|7436.8|7435|7436.8|7435|7431.8|7430|0
1631207700000|2021-09-09 17:15:00|7436.7|7434.9|7428|7426.2|7438.2|7436.4|7428|7426.2|0
1631208000000|2021-09-09 17:20:00|7427.9|7426.1|7406.5|7404.7|7427.9|7426.1|7402|7400.2|0
1631208300000|2021-09-09 17:25:00|7406.6|7404.8|7410.3|7408.5|7410.5|7408.7|7397.4|7395.6|0
1631208600000|2021-09-09 17:30:00|7410.1|7408.3|7408.1|7406.3|7410.1|7408.3|7399.9|7398.1|0
1631208900000|2021-09-09 17:35:00|7407.5|7405.7|7397.9|7396.1|7410.9|7409.1|7395.6|7393.8|0
1631209200000|2021-09-09 17:40:00|7397.8|7396|7402.7|7400.9|7405.3|7403.5|7395.4|7393.6|0
1631209500000|2021-09-09 17:45:00|7402.4|7400.6|7409.5|7407.7|7409.6|7407.8|7400.8|7399|0
1631209800000|2021-09-09 17:50:00|7409.7|7407.9|7410.7|7408.9|7411.6|7409.8|7407.3|7405.5|0
1631210100000|2021-09-09 17:55:00|7410.8|7409|7411.6|7409.8|7414.1|7412.3|7408.8|7407|0
1631210400000|2021-09-09 18:00:00|7411.8|7410|7402.9|7401.1|7414.3|7412.5|7401.5|7399.7|0
1631210700000|2021-09-09 18:05:00|7403|7401.2|7416.6|7414.8|7417.1|7415.3|7403|7401.2|0
1631211000000|2021-09-09 18:10:00|7416.9|7415.1|7418.7|7416.9|7421.2|7419.4|7415.7|7413.9|0
1631211300000|2021-09-09 18:15:00|7418.6|7416.8|7414.7|7412.9|7418.6|7416.8|7413.7|7411.9|0
1631211600000|2021-09-09 18:20:00|7415|7413.2|7417.9|7416.1|7419.6|7417.8|7413.3|7411.5|0
1631211900000|2021-09-09 18:25:00|7418|7416.2|7419.7|7417.9|7421.8|7420|7418|7416.2|0
1631212200000|2021-09-09 18:30:00|7419.3|7417.5|7416.7|7414.9|7419.9|7418.1|7415.5|7413.7|0
1631212500000|2021-09-09 18:35:00|7416.5|7414.7|7409.2|7407.4|7419.2|7417.4|7408.8|7407|0
1631212800000|2021-09-09 18:40:00|7409.4|7407.6|7408.8|7407|7410.9|7409.1|7405.6|7403.8|0
1631213100000|2021-09-09 18:45:00|7408.5|7406.7|7416.3|7414.5|7416.3|7414.5|7406.5|7404.7|0
1631213400000|2021-09-09 18:50:00|7416.4|7414.6|7419.4|7417.6|7419.4|7417.6|7415.2|7413.4|0
1631213700000|2021-09-09 18:55:00|7419.8|7418|7420.9|7419.1|7423|7421.2|7416.8|7415|0
1631214000000|2021-09-09 19:00:00|7420.8|7419|7422.4|7420.6|7425.3|7423.5|7420.7|7418.9|0
1631214300000|2021-09-09 19:05:00|7422.2|7420.4|7420|7418.2|7426.9|7425.1|7419.6|7417.8|0
1631214600000|2021-09-09 19:10:00|7420.1|7418.3|7417.3|7415.5|7425.2|7423.4|7417|7415.2|0
1631214900000|2021-09-09 19:15:00|7417.7|7415.9|7413.2|7411.4|7418.9|7417.1|7413.1|7411.3|0
1631215200000|2021-09-09 19:20:00|7413.1|7411.3|7415.9|7414.1|7417.5|7415.7|7413|7411.2|0
1631215500000|2021-09-09 19:25:00|7415.8|7414|7416.7|7414.9|7418.6|7416.8|7413.6|7411.8|0
1631215800000|2021-09-09 19:30:00|7416.5|7414.7|7416.5|7414.7|7421.3|7419.5|7415.3|7413.5|0
1631216100000|2021-09-09 19:35:00|7415.8|7414|7418.1|7416.3|7420.1|7418.3|7412.7|7410.9|0
1631216400000|2021-09-09 19:40:00|7418.2|7416.4|7417.7|7415.9|7420.2|7418.4|7416.2|7414.4|0
1631216700000|2021-09-09 19:45:00|7417.2|7415.4|7404.2|7402.4|7417.4|7415.6|7404.1|7402.3|0
1631217000000|2021-09-09 19:50:00|7405.3|7403.5|7396.4|7394.6|7407.6|7405.8|7395.6|7393.8|0
1631217300000|2021-09-09 19:55:00|7396.7|7394.9|7398.4|7396.6|7402.5|7400.7|7396.4|7394.6|0
1631217600000|2021-09-09 20:00:00|7399|7396|7399.4|7396.4|7401.5|7398.5|7396.6|7393.6|0
1631217900000|2021-09-09 20:05:00|7399.2|7396.2|7398|7395|7399.6|7396.6|7397.8|7394.8|0
1631218200000|2021-09-09 20:10:00|7397.4|7394.4|7398|7395|7398.2|7395.2|7396.9|7393.9|0
1631218500000|2021-09-09 20:15:00|7398.2|7395.2|7398.3|7395.3|7399.2|7396.2|7396.5|7393.5|0
1631218800000|2021-09-09 20:20:00|7398.2|7395.2|7398.5|7395.5|7399.4|7396.4|7397.9|7394.9|0
1631219100000|2021-09-09 20:25:00|7398.6|7395.6|7398.9|7395.9|7399|7396|7397.9|7394.9|0
1631219400000|2021-09-09 20:30:00|7398.8|7395.8|7399.1|7396.1|7399.1|7396.1|7398.4|7395.4|0
1631219700000|2021-09-09 20:35:00|7398.7|7395.7|7397|7394|7398.7|7395.7|7396.8|7393.8|0
1631220000000|2021-09-09 20:40:00|7397.1|7394.1|7396.5|7393.5|7397.1|7394.1|7396|7393|0
1631220300000|2021-09-09 20:45:00|7396.6|7393.6|7397.6|7394.6|7397.6|7394.6|7396.3|7393.3|0
1631220600000|2021-09-09 20:50:00|7397.7|7394.7|7397.1|7394.1|7398.1|7395.1|7396.7|7393.7|0
1631220900000|2021-09-09 20:55:00|7397|7394|7396|7393|7397.3|7394.3|7395.9|7392.9|0
1631221200000|2021-09-09 21:00:00|7396.1|7393.1|7395.8|7392.8|7396.5|7393.5|7395.6|7392.6|0
1631221500000|2021-09-09 21:05:00|7396|7393|7395.9|7392.9|7396.5|7393.5|7395.1|7392.1|0
1631221800000|2021-09-09 21:10:00|7396.1|7393.1|7395.5|7392.5|7396.3|7393.3|7395|7392|0
1631222100000|2021-09-09 21:15:00|7395.4|7392.4|7396.3|7393.3|7396.4|7393.4|7395.2|7392.2|0
1631222400000|2021-09-09 21:20:00|7396|7393|7396|7393|7396.2|7393.2|7395.6|7392.6|0
1631222700000|2021-09-09 21:25:00|7396.2|7393.2|7397|7394|7397.1|7394.1|7396.1|7393.1|0
1631223000000|2021-09-09 21:30:00|7396.9|7393.9|7396.6|7393.6|7397|7394|7396.3|7393.3|0
1631223300000|2021-09-09 21:35:00|7396.5|7393.5|7398.4|7395.4|7398.5|7395.5|7395.9|7392.9|0
1631223600000|2021-09-09 21:40:00|7398.3|7395.3|7397.9|7394.9|7398.6|7395.6|7397.7|7394.7|0
1631223900000|2021-09-09 21:45:00|7398.3|7395.3|7398|7395|7399.5|7396.5|7398|7395|0
1631224200000|2021-09-09 21:50:00|7397.9|7394.9|7398.3|7395.3|7399.2|7396.2|7397.8|7394.8|0
1631224500000|2021-09-09 21:55:00|7398.2|7395.2|7399.7|7396.7|7400|7397|7398.2|7395.2|0
1631224800000|2021-09-09 22:00:00|7400|7397|7399.4|7396.4|7400.3|7397.3|7399.4|7396.4|0
1631225100000|2021-09-09 22:05:00|7399.5|7396.5|7399.4|7396.4|7399.9|7396.9|7399|7396|0
1631225400000|2021-09-09 22:10:00|7399|7396|7399.1|7396.1|7399.5|7396.5|7398.4|7395.4|0
1631225700000|2021-09-09 22:15:00|7398.9|7395.9|7399.1|7396.1|7399.1|7396.1|7398.8|7395.8|0
1631226000000|2021-09-09 22:20:00|7399.2|7396.2|7399.3|7396.3|7399.4|7396.4|7399.2|7396.2|0
1631226300000|2021-09-09 22:25:00|7399.4|7396.4|7398.7|7395.7|7399.4|7396.4|7398.7|7395.7|0
1631226600000|2021-09-09 22:30:00|7398.6|7395.6|7397.2|7394.2|7398.6|7395.6|7397.1|7394.1|0
1631226900000|2021-09-09 22:35:00|7397.3|7394.3|7397|7394|7397.4|7394.4|7396.7|7393.7|0
1631227200000|2021-09-09 22:40:00|7396.9|7393.9|7396.8|7393.8|7396.9|7393.9|7396.3|7393.3|0
1631227500000|2021-09-09 22:45:00|7397|7394|7397.2|7394.2|7397.3|7394.3|7396.8|7393.8|0
1631227800000|2021-09-09 22:50:00|7397.5|7394.5|7397.7|7394.7|7397.9|7394.9|7397.5|7394.5|0
1631228100000|2021-09-09 22:55:00|7397.6|7394.6|7397.8|7394.8|7397.8|7394.8|7397.4|7394.4|0
1631228400000|2021-09-09 23:00:00|7397.7|7394.7|7397.8|7394.8|7397.9|7394.9|7397.7|7394.7|0
1631228700000|2021-09-09 23:05:00|7397.7|7394.7|7397.5|7394.5|7397.8|7394.8|7397.5|7394.5|0
1631229000000|2021-09-09 23:10:00|7397.6|7394.6|7397.7|7394.7|7398.1|7395.1|7397.1|7394.1|0
1631229300000|2021-09-09 23:15:00|7397.9|7394.9|7397.6|7394.6|7398|7395|7397.3|7394.3|0
1631229600000|2021-09-09 23:20:00|7397.5|7394.5|7398.2|7395.2|7398.2|7395.2|7397.5|7394.5|0
1631229900000|2021-09-09 23:25:00|7398.1|7395.1|7398.8|7395.8|7398.8|7395.8|7398.1|7395.1|0
1631230200000|2021-09-09 23:30:00|7398.7|7395.7|7399.4|7396.4|7399.5|7396.5|7398.7|7395.7|0
1631230500000|2021-09-09 23:35:00|7399.5|7396.5|7398.5|7395.5|7399.5|7396.5|7398.5|7395.5|0
1631230800000|2021-09-09 23:40:00|7398.6|7395.6|7397|7394|7398.8|7395.8|7397|7394|0
1631231100000|2021-09-09 23:45:00|7396.9|7393.9|7398.6|7395.6|7398.6|7395.6|7396.8|7393.8|0
1631231400000|2021-09-09 23:50:00|7398.4|7395.4|7400.7|7397.7|7401.5|7398.5|7398.4|7395.4|0
1631231700000|2021-09-09 23:55:00|7400.8|7397.8|7401|7396|7401|7398|7400.3|7395.6|0
1631232000000|2021-09-10 00:00:00|7401.1|7396.1|7404.2|7399.2|7404.9|7399.9|7400.5|7395.5|0
1631232300000|2021-09-10 00:05:00|7404.1|7399.1|7406.5|7401.5|7407.9|7402.9|7404.1|7399.1|0
1631232600000|2021-09-10 00:10:00|7406.7|7401.7|7406.6|7401.6|7408.1|7403.1|7406.1|7401.1|0
1631232900000|2021-09-10 00:15:00|7406.8|7401.8|7407.9|7402.9|7408.8|7403.8|7406.7|7401.7|0
1631233200000|2021-09-10 00:20:00|7408|7403|7406.4|7401.4|7408.6|7403.6|7406.4|7401.4|0
1631233500000|2021-09-10 00:25:00|7406.5|7401.5|7406.8|7401.8|7407.4|7402.4|7405.5|7400.5|0
1631233800000|2021-09-10 00:30:00|7406.7|7401.7|7405.1|7400.1|7406.9|7401.9|7404.7|7399.7|0
1631234100000|2021-09-10 00:35:00|7405|7400|7403.2|7398.2|7405.6|7400.6|7403.2|7398.2|0
1631234400000|2021-09-10 00:40:00|7403.3|7398.3|7403.7|7398.7|7404.1|7399.1|7403.1|7398.1|0
1631234700000|2021-09-10 00:45:00|7403.6|7398.6|7403.5|7398.5|7404.1|7399.1|7403.4|7398.4|0
1631235000000|2021-09-10 00:50:00|7403.3|7398.3|7403.7|7398.7|7404.1|7399.1|7402.9|7397.9|0
1631235300000|2021-09-10 00:55:00|7403.6|7398.6|7403.6|7398.6|7404.1|7399.1|7403.3|7398.3|0
1631235600000|2021-09-10 01:00:00|7403.5|7398.5|7402.8|7397.8|7403.6|7398.6|7402|7397|0
1631235900000|2021-09-10 01:05:00|7402.7|7397.7|7401.5|7396.5|7402.9|7397.9|7400.8|7395.8|0
1631236200000|2021-09-10 01:10:00|7401.4|7396.4|7401.1|7396.1|7401.7|7396.7|7399.6|7394.6|0
1631236500000|2021-09-10 01:15:00|7401|7396|7400.9|7395.9|7401.3|7396.3|7397.7|7392.7|0
1631236800000|2021-09-10 01:20:00|7400.8|7395.8|7400.2|7395.2|7401.2|7396.2|7399.8|7394.8|0
1631237100000|2021-09-10 01:25:00|7400.3|7395.3|7402.7|7397.7|7402.9|7397.9|7400.2|7395.2|0
1631237400000|2021-09-10 01:30:00|7402.8|7397.8|7403|7398|7403.8|7398.8|7401.7|7396.7|0
1631237700000|2021-09-10 01:35:00|7402.9|7397.9|7404.8|7399.8|7404.9|7399.9|7402|7397|0
1631238000000|2021-09-10 01:40:00|7404.9|7399.9|7407.1|7402.1|7408.7|7403.7|7404.9|7399.9|0
1631238300000|2021-09-10 01:45:00|7407|7402|7407|7402|7407.9|7402.9|7406.3|7401.3|0
1631238600000|2021-09-10 01:50:00|7406.9|7401.9|7408.8|7403.8|7409.3|7404.3|7406.7|7401.7|0
1631238900000|2021-09-10 01:55:00|7408.9|7403.9|7408.6|7403.6|7410.5|7405.5|7408.3|7403.3|0
1631239200000|2021-09-10 02:00:00|7408.7|7403.7|7409.1|7404.1|7410|7405|7408.3|7403.3|0
1631239500000|2021-09-10 02:05:00|7409.2|7404.2|7407.3|7402.3|7410.7|7405.7|7406.6|7401.6|0
1631239800000|2021-09-10 02:10:00|7407.2|7402.2|7407.2|7402.2|7407.4|7402.4|7406.1|7401.1|0
1631240100000|2021-09-10 02:15:00|7407.1|7402.1|7407.3|7402.3|7407.4|7402.4|7406.4|7401.4|0
1631240400000|2021-09-10 02:20:00|7407.2|7402.2|7408.4|7403.4|7408.7|7403.7|7406.4|7401.4|0
1631240700000|2021-09-10 02:25:00|7408.5|7403.5|7408.1|7403.1|7409.1|7404.1|7407.9|7402.9|0
1631241000000|2021-09-10 02:30:00|7408|7403|7408|7403|7409.8|7404.8|7407.4|7402.4|0
1631241300000|2021-09-10 02:35:00|7408.1|7403.1|7407.6|7402.6|7408.6|7403.6|7407.4|7402.4|0
1631241600000|2021-09-10 02:40:00|7407.7|7402.7|7407.1|7402.1|7408.4|7403.4|7407.1|7402.1|0
1631241900000|2021-09-10 02:45:00|7407|7402|7406.5|7401.5|7407.4|7402.4|7406.3|7401.3|0
1631242200000|2021-09-10 02:50:00|7406.4|7401.4|7406.5|7401.5|7406.6|7401.6|7405.7|7400.7|0
1631242500000|2021-09-10 02:55:00|7406.6|7401.6|7408|7403|7408.6|7403.6|7406.4|7401.4|0
1631242800000|2021-09-10 03:00:00|7408.1|7403.1|7409.2|7404.2|7410.1|7405.1|7408.1|7403.1|0
1631243100000|2021-09-10 03:05:00|7409.1|7404.1|7408.4|7403.4|7409.6|7404.6|7408|7403|0
1631243400000|2021-09-10 03:10:00|7408.3|7403.3|7409.6|7404.6|7409.6|7404.6|7408.1|7403.1|0
1631243700000|2021-09-10 03:15:00|7409.7|7404.7|7410.1|7405.1|7410.1|7405.1|7409.2|7404.2|0
1631244000000|2021-09-10 03:20:00|7410|7405|7410.2|7405.2|7410.7|7405.7|7409.2|7404.2|0
1631244300000|2021-09-10 03:25:00|7410.1|7405.1|7411|7406|7411.8|7406.8|7410.1|7405.1|0
1631244600000|2021-09-10 03:30:00|7410.9|7405.9|7411.3|7406.3|7411.5|7406.5|7410.7|7405.7|0
1631244900000|2021-09-10 03:35:00|7411.5|7406.5|7411.2|7406.2|7412|7407|7411.1|7406.1|0
1631245200000|2021-09-10 03:40:00|7411.1|7406.1|7410.9|7405.9|7411.3|7406.3|7410.7|7405.7|0
1631245500000|2021-09-10 03:45:00|7411|7406|7410.8|7405.8|7411.1|7406.1|7410.6|7405.6|0
1631245800000|2021-09-10 03:50:00|7410.7|7405.7|7410.8|7405.8|7411.2|7406.2|7410.6|7405.6|0
1631246100000|2021-09-10 03:55:00|7410.9|7405.9|7411|7406|7411.9|7406.9|7410.8|7405.8|0
1631246400000|2021-09-10 04:00:00|7410.9|7405.9|7410|7405|7411|7406|7410|7405|0
1631246700000|2021-09-10 04:05:00|7410.1|7405.1|7411|7406|7411.2|7406.2|7410.1|7405.1|0
1631247000000|2021-09-10 04:10:00|7410.9|7405.9|7410.7|7405.7|7410.9|7405.9|7410.5|7405.5|0
1631247300000|2021-09-10 04:15:00|7410.8|7405.8|7411.4|7406.4|7411.5|7406.5|7410.7|7405.7|0
1631247600000|2021-09-10 04:20:00|7411.3|7406.3|7411.5|7406.5|7412.2|7407.2|7411.3|7406.3|0
1631247900000|2021-09-10 04:25:00|7411.6|7406.6|7411.2|7406.2|7411.7|7406.7|7410.8|7405.8|0
1631248200000|2021-09-10 04:30:00|7411.1|7406.1|7413.4|7408.4|7413.4|7408.4|7411|7406|0
1631248500000|2021-09-10 04:35:00|7413.6|7408.6|7416.5|7411.5|7416.9|7411.9|7413.6|7408.6|0
1631248800000|2021-09-10 04:40:00|7416.4|7411.4|7415.8|7410.8|7418.4|7413.4|7415.3|7410.3|0
1631249100000|2021-09-10 04:45:00|7416.1|7411.1|7418.5|7413.5|7419.7|7414.7|7415.6|7410.6|0
1631249400000|2021-09-10 04:50:00|7418.4|7413.4|7418.3|7413.3|7418.7|7413.7|7418.1|7413.1|0
1631249700000|2021-09-10 04:55:00|7418.2|7413.2|7417.9|7412.9|7418.6|7413.6|7417.9|7412.9|0
1631250000000|2021-09-10 05:00:00|7418|7413|7418.4|7413.4|7419.3|7414.3|7417.3|7412.3|0
1631250300000|2021-09-10 05:05:00|7418.8|7413.8|7418|7413|7419.6|7414.6|7417.9|7412.9|0
1631250600000|2021-09-10 05:10:00|7418.1|7413.1|7420|7415|7420.9|7415.9|7418|7413|0
1631250900000|2021-09-10 05:15:00|7420.1|7415.1|7417.8|7412.8|7420.3|7415.3|7417.8|7412.8|0
1631251200000|2021-09-10 05:20:00|7417.9|7412.9|7419.5|7414.5|7419.7|7414.7|7417.7|7412.7|0
1631251500000|2021-09-10 05:25:00|7419.4|7414.4|7419.5|7414.5|7420.9|7415.9|7419.2|7414.2|0
1631251800000|2021-09-10 05:30:00|7419.6|7414.6|7419.8|7414.8|7420|7415|7419.1|7414.1|0
1631252100000|2021-09-10 05:35:00|7420|7415|7419.9|7414.9|7420.7|7415.7|7418.6|7413.6|0
1631252400000|2021-09-10 05:40:00|7419.8|7414.8|7417.6|7412.6|7420.9|7415.9|7417.5|7412.5|0
1631252700000|2021-09-10 05:45:00|7417.8|7412.8|7416.5|7411.5|7417.8|7412.8|7414.6|7409.6|0
1631253000000|2021-09-10 05:50:00|7416.4|7411.4|7418.2|7413.2|7418.4|7413.4|7416.2|7411.2|0
1631253300000|2021-09-10 05:55:00|7418.3|7413.3|7418.5|7413.5|7418.9|7413.9|7417.4|7412.4|0
1631253600000|2021-09-10 06:00:00|7418.6|7413.6|7418|7413|7419.3|7414.3|7416.6|7411.6|0
1631253900000|2021-09-10 06:05:00|7418.1|7413.1|7416.5|7411.5|7418.4|7413.4|7416.3|7411.3|0
1631254200000|2021-09-10 06:10:00|7416.6|7411.6|7416.9|7411.9|7417.4|7412.4|7415.4|7410.4|0
1631254500000|2021-09-10 06:15:00|7417|7412|7417.3|7412.3|7418.5|7413.5|7415.5|7410.5|0
1631254800000|2021-09-10 06:20:00|7417.2|7412.2|7416.3|7411.3|7417.5|7412.5|7415.5|7410.5|0
1631255100000|2021-09-10 06:25:00|7416.2|7411.2|7417.1|7412.1|7417.3|7412.3|7415.5|7410.5|0
1631255400000|2021-09-10 06:30:00|7417.2|7412.2|7416.6|7411.6|7418.3|7413.3|7416.6|7411.6|0
1631255700000|2021-09-10 06:35:00|7417.1|7412.1|7415.4|7410.4|7417.7|7412.7|7415.1|7410.1|0
1631256000000|2021-09-10 06:40:00|7415.3|7410.3|7415.9|7410.9|7416.4|7411.4|7415|7410|0
1631256300000|2021-09-10 06:45:00|7416|7411|7419.3|7414.3|7419.5|7414.5|7415.9|7410.9|0
1631256600000|2021-09-10 06:50:00|7419.4|7414.4|7419.2|7414.2|7420.9|7415.9|7418.9|7413.9|0
1631256900000|2021-09-10 06:55:00|7419.3|7414.3|7420|7415|7420.7|7415.7|7419.1|7414.1|0
1631257200000|2021-09-10 07:00:00|7419.9|7414.9|7421.1|7416.1|7425|7420|7417|7412|0
1631257500000|2021-09-10 07:05:00|7420.8|7415.8|7419.8|7414.8|7422.9|7417.9|7418.9|7413.9|0
1631257800000|2021-09-10 07:10:00|7419.9|7414.9|7421.3|7416.3|7423.1|7418.1|7419.7|7414.7|0
1631258100000|2021-09-10 07:15:00|7421.4|7416.4|7422.1|7417.1|7423|7418|7420.5|7415.5|0
1631258400000|2021-09-10 07:20:00|7421.9|7416.9|7426.1|7421.1|7426.8|7421.8|7421.3|7416.3|0
1631258700000|2021-09-10 07:25:00|7426.3|7421.3|7425.7|7420.7|7426.7|7421.7|7424.9|7419.9|0
1631259000000|2021-09-10 07:30:00|7425.6|7420.6|7424.1|7419.1|7426.4|7421.4|7423.3|7418.3|0
1631259300000|2021-09-10 07:35:00|7424|7419|7424.3|7419.3|7426.2|7421.2|7423.2|7418.2|0
1631259600000|2021-09-10 07:40:00|7424|7419|7424.5|7419.5|7425|7420|7423.6|7418.6|0
1631259900000|2021-09-10 07:45:00|7424.6|7419.6|7426.5|7421.5|7427|7422|7424.3|7419.3|0
1631260200000|2021-09-10 07:50:00|7426.6|7421.6|7427.1|7422.1|7427.8|7422.8|7426.4|7421.4|0
1631260500000|2021-09-10 07:55:00|7427|7422|7428.1|7423.1|7429.1|7424.1|7426.9|7421.9|0
1631260800000|2021-09-10 08:00:00|7427.9|7422.9|7449.7|7446.7|7458.6|7455.6|7427.8|7422.8|0
1631261100000|2021-09-10 08:05:00|7449.5|7446.5|7449.2|7446.2|7452.2|7449.2|7445.9|7442.9|0
1631261400000|2021-09-10 08:10:00|7449.4|7446.4|7447.8|7444.8|7450.7|7447.7|7447.5|7444.5|0
1631261700000|2021-09-10 08:15:00|7447.6|7444.6|7452.8|7449.8|7453.8|7450.8|7447.6|7444.6|0
1631262000000|2021-09-10 08:20:00|7452.1|7449.1|7454.8|7451.8|7455.5|7452.5|7451.2|7448.2|0
1631262300000|2021-09-10 08:25:00|7454.5|7451.5|7453.1|7450.1|7454.6|7451.6|7449.5|7446.5|0
1631262600000|2021-09-10 08:30:00|7452|7449|7453.4|7450.4|7453.7|7450.7|7450.7|7447.7|0
1631262900000|2021-09-10 08:35:00|7453.5|7450.5|7457.5|7454.5|7457.6|7454.6|7453.5|7450.5|0
1631263200000|2021-09-10 08:40:00|7457.9|7454.9|7456.2|7453.2|7457.9|7454.9|7455|7452|0
1631263500000|2021-09-10 08:45:00|7456.3|7453.3|7452.9|7449.9|7456.9|7453.9|7452.2|7449.2|0
1631263800000|2021-09-10 08:50:00|7452.7|7449.7|7453.6|7450.6|7453.9|7450.9|7451|7448|0
1631264100000|2021-09-10 08:55:00|7453.7|7450.7|7453.9|7450.9|7454.1|7451.1|7452.6|7449.6|0
1631264400000|2021-09-10 09:00:00|7453.7|7450.7|7454.4|7451.4|7454.5|7451.5|7453|7450|0
1631264700000|2021-09-10 09:05:00|7454.2|7451.2|7455.5|7452.5|7456.9|7453.9|7452.7|7449.7|0
1631265000000|2021-09-10 09:10:00|7454.9|7451.9|7453.4|7450.4|7455.4|7452.4|7452.1|7449.1|0
1631265300000|2021-09-10 09:15:00|7453.7|7450.7|7458.6|7455.6|7462.4|7459.4|7451.2|7448.2|0
1631265600000|2021-09-10 09:20:00|7458.4|7455.4|7451.9|7448.9|7458.4|7455.4|7450.4|7447.4|0
1631265900000|2021-09-10 09:25:00|7451.8|7448.8|7452.1|7449.1|7453.8|7450.8|7451.7|7448.7|0
1631266200000|2021-09-10 09:30:00|7452|7449|7451.7|7448.7|7452|7449|7450.1|7447.1|0
1631266500000|2021-09-10 09:35:00|7451.8|7448.8|7452.4|7449.4|7453.8|7450.8|7451.7|7448.7|0
1631266800000|2021-09-10 09:40:00|7452.3|7449.3|7452.6|7449.6|7452.8|7449.8|7451.3|7448.3|0
1631267100000|2021-09-10 09:45:00|7452.3|7449.3|7449.3|7446.3|7452.7|7449.7|7448.3|7445.3|0
1631267400000|2021-09-10 09:50:00|7449.4|7446.4|7449.4|7446.4|7450.5|7447.5|7448.8|7445.8|0
1631267700000|2021-09-10 09:55:00|7449.5|7446.5|7449.3|7446.3|7451.2|7448.2|7448.4|7445.4|0
1631268000000|2021-09-10 10:00:00|7450.9|7447.9|7449.7|7446.7|7450.9|7447.9|7449.4|7446.4|0
1631268300000|2021-09-10 10:05:00|7450|7447|7449|7446|7451.2|7448.2|7448.9|7445.9|0
1631268600000|2021-09-10 10:10:00|7448.9|7445.9|7449.6|7446.6|7450.3|7447.3|7448.9|7445.9|0
1631268900000|2021-09-10 10:15:00|7449.7|7446.7|7450|7447|7451.2|7448.2|7449.5|7446.5|0
1631269200000|2021-09-10 10:20:00|7450.1|7447.1|7450|7447|7450.4|7447.4|7449.4|7446.4|0
1631269500000|2021-09-10 10:25:00|7450.1|7447.1|7450.8|7447.8|7451.1|7448.1|7450|7447|0
1631269800000|2021-09-10 10:30:00|7450.3|7447.3|7449.7|7446.7|7451.6|7448.6|7448.8|7445.8|0
1631270100000|2021-09-10 10:35:00|7449.5|7446.5|7450|7447|7450.3|7447.3|7449.3|7446.3|0
1631270400000|2021-09-10 10:40:00|7450.3|7447.3|7451|7448|7451.5|7448.5|7450.3|7447.3|0
1631270700000|2021-09-10 10:45:00|7450.9|7447.9|7451.6|7448.6|7451.8|7448.8|7450.9|7447.9|0
1631271000000|2021-09-10 10:50:00|7451.8|7448.8|7450.5|7447.5|7452.3|7449.3|7450.4|7447.4|0
1631271300000|2021-09-10 10:55:00|7450.6|7447.6|7453|7450|7453.2|7450.2|7450.6|7447.6|0
1631271600000|2021-09-10 11:00:00|7451.8|7448.8|7454.9|7451.9|7455.4|7452.4|7451.3|7448.3|0
1631271900000|2021-09-10 11:05:00|7454.8|7451.8|7453.6|7450.6|7454.9|7451.9|7452.8|7449.8|0
1631272200000|2021-09-10 11:10:00|7453.7|7450.7|7452.9|7449.9|7454.2|7451.2|7452|7449|0
1631272500000|2021-09-10 11:15:00|7452.8|7449.8|7454.7|7451.7|7454.8|7451.8|7452.8|7449.8|0
1631272800000|2021-09-10 11:20:00|7455|7452|7453.1|7450.1|7455.2|7452.2|7452.9|7449.9|0
1631273100000|2021-09-10 11:25:00|7453|7450|7453|7450|7453.6|7450.6|7451.5|7448.5|0
1631273400000|2021-09-10 11:30:00|7452.9|7449.9|7453.4|7450.4|7454|7451|7452|7449|0
1631273700000|2021-09-10 11:35:00|7453.5|7450.5|7457|7454|7457|7454|7453.2|7450.2|0
1631274000000|2021-09-10 11:40:00|7457.1|7454.1|7456.3|7453.3|7457.1|7454.1|7454.8|7451.8|0
1631274300000|2021-09-10 11:45:00|7456.4|7453.4|7457.7|7454.7|7458|7455|7456.4|7453.4|0
1631274600000|2021-09-10 11:50:00|7457.8|7454.8|7456.5|7453.5|7457.8|7454.8|7455.2|7452.2|0
1631274900000|2021-09-10 11:55:00|7456.4|7453.4|7457.6|7454.6|7457.6|7454.6|7455.5|7452.5|0
1631275200000|2021-09-10 12:00:00|7457.3|7454.3|7455.2|7452.2|7457.8|7454.8|7454.8|7451.8|0
1631275500000|2021-09-10 12:05:00|7455.4|7452.4|7457.8|7454.8|7458.1|7455.1|7455.4|7452.4|0
1631275800000|2021-09-10 12:10:00|7457.9|7454.9|7460.2|7457.2|7460.9|7457.9|7457.9|7454.9|0
1631276100000|2021-09-10 12:15:00|7460.3|7457.3|7456.8|7453.8|7460.7|7457.7|7456.2|7453.2|0
1631276400000|2021-09-10 12:20:00|7456.6|7453.6|7456.3|7453.3|7457.6|7454.6|7455.9|7452.9|0
1631276700000|2021-09-10 12:25:00|7456.2|7453.2|7456.4|7453.4|7456.7|7453.7|7455.8|7452.8|0
1631277000000|2021-09-10 12:30:00|7456.6|7453.6|7455.6|7452.6|7456.9|7453.9|7455.3|7452.3|0
1631277300000|2021-09-10 12:35:00|7455.5|7452.5|7458.3|7455.3|7458.8|7455.8|7455.2|7452.2|0
1631277600000|2021-09-10 12:40:00|7458.4|7455.4|7456.8|7453.8|7458.5|7455.5|7456.4|7453.4|0
1631277900000|2021-09-10 12:45:00|7456.7|7453.7|7456.1|7453.1|7457.1|7454.1|7454.1|7451.1|0
1631278200000|2021-09-10 12:50:00|7456.2|7453.2|7454.9|7451.9|7456.6|7453.6|7454.9|7451.9|0
1631278500000|2021-09-10 12:55:00|7455|7452|7455|7452|7456.2|7453.2|7454.5|7451.5|0
1631278800000|2021-09-10 13:00:00|7454.5|7451.5|7453.4|7450.4|7454.6|7451.6|7450.8|7447.8|0
1631279100000|2021-09-10 13:05:00|7453.3|7450.3|7453.2|7450.2|7454.4|7451.4|7452.5|7449.5|0
1631279400000|2021-09-10 13:10:00|7453.3|7450.3|7454|7451|7454.6|7451.6|7453|7450|0
1631279700000|2021-09-10 13:15:00|7454.2|7451.2|7455.4|7452.4|7455.6|7452.6|7454.2|7451.2|0
1631280000000|2021-09-10 13:20:00|7455.6|7452.6|7456.4|7453.4|7456.7|7453.7|7455|7452|0
1631280300000|2021-09-10 13:25:00|7458.8|7455.8|7457.5|7454.5|7460.1|7457.1|7456.7|7453.7|0
1631280600000|2021-09-10 13:30:00|7459.2|7456.2|7468.2|7466.4|7471.9|7470.1|7455.6|7453.8|0
1631280900000|2021-09-10 13:35:00|7469|7467.2|7464.1|7462.3|7479.3|7477.5|7463|7461.2|0
1631281200000|2021-09-10 13:40:00|7464.6|7462.8|7468.3|7466.5|7473.2|7471.4|7462|7460.2|0
1631281500000|2021-09-10 13:45:00|7469.4|7467.6|7463.9|7462.1|7474.7|7472.9|7463.9|7462.1|0
1631281800000|2021-09-10 13:50:00|7463.8|7462|7463.7|7461.9|7471.9|7470.1|7462.6|7460.8|0
1631282100000|2021-09-10 13:55:00|7462.8|7461|7474.3|7472.5|7474.3|7472.5|7458.7|7456.9|0
1631282400000|2021-09-10 14:00:00|7475.3|7473.5|7454.4|7452.6|7477.7|7475.9|7453.1|7451.3|0
1631282700000|2021-09-10 14:05:00|7453.4|7451.6|7451.9|7450.1|7456.6|7454.8|7447.6|7445.8|0
1631283000000|2021-09-10 14:10:00|7451.7|7449.9|7455.6|7453.8|7457.1|7455.3|7449|7447.2|0
1631283300000|2021-09-10 14:15:00|7455.8|7454|7447.4|7445.6|7458.2|7456.4|7447.4|7445.6|0
1631283600000|2021-09-10 14:20:00|7446.9|7445.1|7447.3|7445.5|7450.5|7448.7|7441.1|7439.3|0
1631283900000|2021-09-10 14:25:00|7447.6|7445.8|7450.4|7448.6|7457.4|7455.6|7447.6|7445.8|0
1631284200000|2021-09-10 14:30:00|7450.2|7448.4|7433.4|7431.6|7450.2|7448.4|7425.9|7424.1|0
1631284500000|2021-09-10 14:35:00|7433.2|7431.4|7434|7432.2|7434.6|7432.8|7422.4|7420.6|0
1631284800000|2021-09-10 14:40:00|7433.9|7432.1|7429.1|7427.3|7434|7432.2|7426.1|7424.3|0
1631285100000|2021-09-10 14:45:00|7429.2|7427.4|7430.1|7428.3|7435.6|7433.8|7425.8|7424|0
1631285400000|2021-09-10 14:50:00|7430.3|7428.5|7426.6|7424.8|7436|7434.2|7425.7|7423.9|0
1631285700000|2021-09-10 14:55:00|7426.7|7424.9|7435.7|7433.9|7436.4|7434.6|7414.3|7412.5|0
1631286000000|2021-09-10 15:00:00|7435.8|7434|7430.4|7428.6|7439.5|7437.7|7429.4|7427.6|0
1631286300000|2021-09-10 15:05:00|7430.2|7428.4|7427.8|7426|7432.1|7430.3|7421.7|7419.9|0
1631286600000|2021-09-10 15:10:00|7428.7|7426.9|7429.6|7427.8|7432|7430.2|7425.7|7423.9|0
1631286900000|2021-09-10 15:15:00|7429.5|7427.7|7423.3|7421.5|7432|7430.2|7421.3|7419.5|0
1631287200000|2021-09-10 15:20:00|7423.4|7421.6|7427.5|7425.7|7433.8|7432|7417.9|7416.1|0
1631287500000|2021-09-10 15:25:00|7427.6|7425.8|7410.3|7408.5|7431.6|7429.8|7410.3|7408.5|0
1631287800000|2021-09-10 15:30:00|7410|7408.2|7412.9|7411.1|7415.3|7413.5|7402.8|7401|0
1631288100000|2021-09-10 15:35:00|7412.8|7411|7410.4|7408.6|7418.2|7416.4|7410.2|7408.4|0
1631288400000|2021-09-10 15:40:00|7410.3|7408.5|7417.2|7415.4|7418|7416.2|7404.7|7402.9|0
1631288700000|2021-09-10 15:45:00|7417.4|7415.6|7410.8|7409|7418.9|7417.1|7407.2|7405.4|0
1631289000000|2021-09-10 15:50:00|7410.6|7408.8|7405.2|7403.4|7417.7|7415.9|7405.2|7403.4|0
1631289300000|2021-09-10 15:55:00|7405.3|7403.5|7409.5|7407.7|7415.5|7413.7|7404.7|7402.9|0
1631289600000|2021-09-10 16:00:00|7409.6|7407.8|7417.2|7415.4|7419.2|7417.4|7405.1|7403.3|0
1631289900000|2021-09-10 16:05:00|7417.1|7415.3|7427|7425.2|7427.9|7426.1|7416|7414.2|0
1631290200000|2021-09-10 16:10:00|7426.8|7425|7425.2|7423.4|7428.1|7426.3|7423.2|7421.4|0
1631290500000|2021-09-10 16:15:00|7425.4|7423.6|7426.7|7424.9|7431.5|7429.7|7425.4|7423.6|0
1631290800000|2021-09-10 16:20:00|7426.6|7424.8|7423.3|7421.5|7427|7425.2|7422.4|7420.6|0
1631291100000|2021-09-10 16:25:00|7423.5|7421.7|7424.1|7422.3|7427.6|7425.8|7422.7|7420.9|0
1631291400000|2021-09-10 16:30:00|7425.2|7423.4|7423.9|7422.1|7426.9|7425.1|7422.8|7421|0
1631291700000|2021-09-10 16:35:00|7424.2|7422.4|7424.2|7422.4|7426.1|7424.3|7423.4|7421.6|0
1631292000000|2021-09-10 16:40:00|7424.3|7422.5|7424|7422.2|7424.3|7422.5|7419.7|7417.9|0
1631292300000|2021-09-10 16:45:00|7424.2|7422.4|7425.6|7423.8|7426.7|7424.9|7422.5|7420.7|0
1631292600000|2021-09-10 16:50:00|7425.5|7423.7|7420.9|7419.1|7425.8|7424|7418.4|7416.6|0
1631292900000|2021-09-10 16:55:00|7420.7|7418.9|7420.9|7419.1|7423.2|7421.4|7419.3|7417.5|0
1631293200000|2021-09-10 17:00:00|7421|7419.2|7425.5|7423.7|7425.6|7423.8|7421|7419.2|0
1631293500000|2021-09-10 17:05:00|7425.4|7423.6|7420.1|7418.3|7425.4|7423.6|7418.3|7416.5|0
1631293800000|2021-09-10 17:10:00|7420.4|7418.6|7425.6|7423.8|7427|7425.2|7415.6|7413.8|0
1631294100000|2021-09-10 17:15:00|7425.9|7424.1|7423.3|7421.5|7426.4|7424.6|7422.1|7420.3|0
1631294400000|2021-09-10 17:20:00|7422.3|7420.5|7418.9|7417.1|7423.2|7421.4|7415.1|7413.3|0
1631294700000|2021-09-10 17:25:00|7419.1|7417.3|7415.8|7414|7420.1|7418.3|7414.7|7412.9|0
1631295000000|2021-09-10 17:30:00|7415.7|7413.9|7418.6|7416.8|7419.9|7418.1|7414.7|7412.9|0
1631295300000|2021-09-10 17:35:00|7418.5|7416.7|7423|7421.2|7423.1|7421.3|7418|7416.2|0
1631295600000|2021-09-10 17:40:00|7422.9|7421.1|7419.7|7417.9|7423|7421.2|7417.7|7415.9|0
1631295900000|2021-09-10 17:45:00|7419.6|7417.8|7415.5|7413.7|7419.6|7417.8|7413.8|7412|0
1631296200000|2021-09-10 17:50:00|7415.6|7413.8|7415.8|7414|7417.6|7415.8|7414.8|7413|0
1631296500000|2021-09-10 17:55:00|7415.9|7414.1|7417.6|7415.8|7418.5|7416.7|7414.3|7412.5|0
1631296800000|2021-09-10 18:00:00|7417.3|7415.5|7415.1|7413.3|7419.1|7417.3|7414.6|7412.8|0
1631297100000|2021-09-10 18:05:00|7415.3|7413.5|7411.4|7409.6|7417.7|7415.9|7411.2|7409.4|0
1631297400000|2021-09-10 18:10:00|7411.5|7409.7|7404.6|7402.8|7414.1|7412.3|7403.7|7401.9|0
1631297700000|2021-09-10 18:15:00|7404.5|7402.7|7402.2|7400.4|7407.6|7405.8|7402.2|7400.4|0
1631298000000|2021-09-10 18:20:00|7402.1|7400.3|7403.4|7401.6|7403.8|7402|7401.2|7399.4|0
1631298300000|2021-09-10 18:25:00|7403.6|7401.8|7391.1|7389.3|7403.8|7402|7390.2|7388.4|0
1631298600000|2021-09-10 18:30:00|7390.8|7389|7382.9|7381.1|7391.3|7389.5|7382.9|7381.1|0
1631298900000|2021-09-10 18:35:00|7383.1|7381.3|7389.3|7387.5|7389.7|7387.9|7382.2|7380.4|0
1631299200000|2021-09-10 18:40:00|7389.4|7387.6|7395.9|7394.1|7396.4|7394.6|7388.9|7387.1|0
1631299500000|2021-09-10 18:45:00|7396.1|7394.3|7391.2|7389.4|7396.4|7394.6|7390.7|7388.9|0
1631299800000|2021-09-10 18:50:00|7391|7389.2|7393.4|7391.6|7393.8|7392|7390.1|7388.3|0
1631300100000|2021-09-10 18:55:00|7393.5|7391.7|7393.4|7391.6|7395.2|7393.4|7391.7|7389.9|0
1631300400000|2021-09-10 19:00:00|7393.5|7391.7|7383.2|7381.4|7393.6|7391.8|7381.4|7379.6|0
1631300700000|2021-09-10 19:05:00|7383|7381.2|7378.2|7376.4|7387.8|7386|7377.4|7375.6|0
1631301000000|2021-09-10 19:10:00|7378.1|7376.3|7372.2|7370.4|7380.6|7378.8|7366|7364.2|0
1631301300000|2021-09-10 19:15:00|7372|7370.2|7365.2|7363.4|7373.6|7371.8|7362.8|7361|0
1631301600000|2021-09-10 19:20:00|7365.4|7363.6|7355|7353.2|7366.4|7364.6|7354.9|7353.1|0
1631301900000|2021-09-10 19:25:00|7355.2|7353.4|7352.2|7350.4|7358.7|7356.9|7352.1|7350.3|0
1631302200000|2021-09-10 19:30:00|7351.5|7349.7|7354.7|7352.9|7358|7356.2|7349.7|7347.9|0
1631302500000|2021-09-10 19:35:00|7354.9|7353.1|7347|7345.2|7356.3|7354.5|7346.9|7345.1|0
1631302800000|2021-09-10 19:40:00|7346.8|7345|7345.8|7344|7348|7346.2|7341.4|7339.6|0
1631303100000|2021-09-10 19:45:00|7345.9|7344.1|7339.7|7337.9|7348.3|7346.5|7339.4|7337.6|0
1631303400000|2021-09-10 19:50:00|7338.6|7336.8|7338.3|7336.5|7344|7342.2|7338|7336.2|0
1631303700000|2021-09-10 19:55:00|7338|7336.2|7342.9|7341.1|7343|7341.2|7336.3|7334.5|0
1631304000000|2021-09-10 20:00:00|7343.5|7340.5|7342.7|7339.7|7345.7|7342.7|7340.7|7337.7|0
1631304300000|2021-09-10 20:05:00|7343.1|7340.1|7346.2|7343.2|7346.2|7343.2|7342.4|7339.4|0
1631304600000|2021-09-10 20:10:00|7345.8|7342.8|7345.7|7342.7|7346.4|7343.4|7345.1|7342.1|0
1631304900000|2021-09-10 20:15:00|7345.8|7342.8|7346.7|7343.7|7346.9|7343.9|7344.7|7341.7|0
1631305200000|2021-09-10 20:20:00|7346.3|7343.3|7346.9|7343.9|7347.1|7344.1|7346.2|7343.2|0
1631305500000|2021-09-10 20:25:00|7346.8|7343.8|7346.4|7343.4|7347.2|7344.2|7346.4|7343.4|0
1631305800000|2021-09-10 20:30:00|7346.3|7343.3|7345.8|7342.8|7346.6|7343.6|7345.8|7342.8|0
1631306100000|2021-09-10 20:35:00|7346|7343|7346|7343|7346.1|7343.1|7344.7|7341.7|0
1631306400000|2021-09-10 20:40:00|7346.1|7343.1|7345.9|7342.9|7346.4|7343.4|7345.6|7342.6|0
1631306700000|2021-09-10 20:45:00|7345.8|7342.8|7345.4|7342.4|7345.8|7342.8|7344.8|7341.8|0
1631307000000|2021-09-10 20:50:00|7345.3|7342.3|7345.2|7342.2|7345.6|7342.6|7345|7342|0
1631307300000|2021-09-10 20:55:00|7345.4|7342.4|7346.2|7341.2|7346.2|7343|7345.1|7341.2|0
1631484000000|2021-09-12 22:00:00|7353.3|7348.3|7351.2|7346.2|7353.9|7348.9|7350.9|7345.9|0
1631484300000|2021-09-12 22:05:00|7351.4|7346.4|7350.2|7345.2|7352.3|7347.3|7348.8|7343.8|0
1631484600000|2021-09-12 22:10:00|7349.9|7344.9|7354.4|7349.4|7355.6|7350.6|7349.9|7344.9|0
1631484900000|2021-09-12 22:15:00|7354.5|7349.5|7354.8|7349.8|7356.5|7351.5|7353|7348|0
1631485200000|2021-09-12 22:20:00|7355|7350|7355.5|7350.5|7357.1|7352.1|7354.9|7349.9|0
1631485500000|2021-09-12 22:25:00|7355.4|7350.4|7356|7351|7356.3|7351.3|7354.1|7349.1|0
1631485800000|2021-09-12 22:30:00|7356.1|7351.1|7355.5|7350.5|7357.3|7352.3|7354.5|7349.5|0
1631486100000|2021-09-12 22:35:00|7355.4|7350.4|7357|7352|7357|7352|7354.7|7349.7|0
1631486400000|2021-09-12 22:40:00|7356.7|7351.7|7359.3|7354.3|7359.8|7354.8|7356.4|7351.4|0
1631486700000|2021-09-12 22:45:00|7359.4|7354.4|7361.6|7356.6|7362.1|7357.1|7359.4|7354.4|0
1631487000000|2021-09-12 22:50:00|7361.5|7356.5|7364.1|7359.1|7364.6|7359.6|7360.5|7355.5|0
1631487300000|2021-09-12 22:55:00|7364.2|7359.2|7361.8|7356.8|7364.3|7359.3|7361.5|7356.5|0
1631487600000|2021-09-12 23:00:00|7361.9|7356.9|7360.6|7355.6|7362.5|7357.5|7359.6|7354.6|0
1631487900000|2021-09-12 23:05:00|7360.5|7355.5|7361.8|7356.8|7362.3|7357.3|7360.4|7355.4|0
1631488200000|2021-09-12 23:10:00|7362|7357|7361.5|7356.5|7362.6|7357.6|7361.4|7356.4|0
1631488500000|2021-09-12 23:15:00|7361.4|7356.4|7359.4|7354.4|7362.1|7357.1|7359.4|7354.4|0
1631488800000|2021-09-12 23:20:00|7359.5|7354.5|7360.9|7355.9|7361.5|7356.5|7358.6|7353.6|0
1631489100000|2021-09-12 23:25:00|7361|7356|7363|7358|7363.3|7358.3|7359.8|7354.8|0
1631489400000|2021-09-12 23:30:00|7363.3|7358.3|7364.9|7359.9|7366.4|7361.4|7363.3|7358.3|0
1631489700000|2021-09-12 23:35:00|7365|7360|7364.5|7359.5|7365.3|7360.3|7363.9|7358.9|0
1631490000000|2021-09-12 23:40:00|7364.4|7359.4|7364.3|7359.3|7364.5|7359.5|7363.3|7358.3|0
1631490300000|2021-09-12 23:45:00|7364.4|7359.4|7367.1|7362.1|7367.3|7362.3|7364.1|7359.1|0
1631490600000|2021-09-12 23:50:00|7367.2|7362.2|7368.3|7363.3|7368.6|7363.6|7366.2|7361.2|0
1631490900000|2021-09-12 23:55:00|7368.2|7363.2|7367.1|7362.1|7368.5|7363.5|7366.7|7361.7|0
1631491200000|2021-09-13 00:00:00|7366.9|7361.9|7368|7363|7368.7|7363.7|7364.2|7359.2|0
1631491500000|2021-09-13 00:05:00|7368.1|7363.1|7365.4|7360.4|7368.5|7363.5|7364.5|7359.5|0
1631491800000|2021-09-13 00:10:00|7365.5|7360.5|7365.6|7360.6|7366.1|7361.1|7364.2|7359.2|0
1631492100000|2021-09-13 00:15:00|7365.5|7360.5|7359.4|7354.4|7366.9|7361.9|7359|7354|0
1631492400000|2021-09-13 00:20:00|7359.3|7354.3|7358.2|7353.2|7359.5|7354.5|7355.5|7350.5|0
1631492700000|2021-09-13 00:25:00|7358.3|7353.3|7350.5|7345.5|7358.7|7353.7|7349.6|7344.6|0
1631493000000|2021-09-13 00:30:00|7350.4|7345.4|7353.3|7348.3|7354.4|7349.4|7349.9|7344.9|0
1631493300000|2021-09-13 00:35:00|7353.4|7348.4|7355.1|7350.1|7356.3|7351.3|7352.2|7347.2|0
1631493600000|2021-09-13 00:40:00|7355.2|7350.2|7356.3|7351.3|7356.8|7351.8|7355|7350|0
1631493900000|2021-09-13 00:45:00|7356.4|7351.4|7357.3|7352.3|7357.6|7352.6|7355.7|7350.7|0
1631494200000|2021-09-13 00:50:00|7357.4|7352.4|7355.5|7350.5|7357.7|7352.7|7355.3|7350.3|0
1631494500000|2021-09-13 00:55:00|7355.4|7350.4|7351|7346|7355.9|7350.9|7350.7|7345.7|0
1631494800000|2021-09-13 01:00:00|7351.1|7346.1|7352.4|7347.4|7353.3|7348.3|7349.4|7344.4|0
1631495100000|2021-09-13 01:05:00|7352.2|7347.2|7347.9|7342.9|7353.3|7348.3|7347.1|7342.1|0
1631495400000|2021-09-13 01:10:00|7347.8|7342.8|7350.1|7345.1|7350.7|7345.7|7347.1|7342.1|0
1631495700000|2021-09-13 01:15:00|7350|7345|7346.7|7341.7|7351.2|7346.2|7344.8|7339.8|0
1631496000000|2021-09-13 01:20:00|7346.6|7341.6|7342.1|7337.1|7347.2|7342.2|7341.5|7336.5|0
1631496300000|2021-09-13 01:25:00|7342|7337|7342.2|7337.2|7344.8|7339.8|7340.9|7335.9|0
1631496600000|2021-09-13 01:30:00|7341.9|7336.9|7344.2|7339.2|7345.1|7340.1|7338.6|7333.6|0
1631496900000|2021-09-13 01:35:00|7344.3|7339.3|7338.5|7333.5|7344.4|7339.4|7337.9|7332.9|0
1631497200000|2021-09-13 01:40:00|7338.4|7333.4|7341.1|7336.1|7342.6|7337.6|7337.3|7332.3|0
1631497500000|2021-09-13 01:45:00|7341|7336|7338.1|7333.1|7343.2|7338.2|7335.2|7330.2|0
1631497800000|2021-09-13 01:50:00|7338.2|7333.2|7339.8|7334.8|7340|7335|7335.3|7330.3|0
1631498100000|2021-09-13 01:55:00|7339.9|7334.9|7336.3|7331.3|7340.7|7335.7|7336.2|7331.2|0
1631498400000|2021-09-13 02:00:00|7336.4|7331.4|7339.4|7334.4|7340|7335|7335.3|7330.3|0
1631498700000|2021-09-13 02:05:00|7339.3|7334.3|7341.7|7336.7|7342.8|7337.8|7337.7|7332.7|0
1631499000000|2021-09-13 02:10:00|7341.6|7336.6|7342|7337|7344.3|7339.3|7341.2|7336.2|0
1631499300000|2021-09-13 02:15:00|7342.1|7337.1|7339.4|7334.4|7342.6|7337.6|7339.1|7334.1|0
1631499600000|2021-09-13 02:20:00|7339.3|7334.3|7340.9|7335.9|7342.1|7337.1|7338.9|7333.9|0
1631499900000|2021-09-13 02:25:00|7340.6|7335.6|7342.2|7337.2|7342.3|7337.3|7338.9|7333.9|0
1631500200000|2021-09-13 02:30:00|7342.1|7337.1|7342.7|7337.7|7343.5|7338.5|7341.6|7336.6|0
1631500500000|2021-09-13 02:35:00|7342.8|7337.8|7342.5|7337.5|7343.4|7338.4|7342.1|7337.1|0
1631500800000|2021-09-13 02:40:00|7342.6|7337.6|7342|7337|7343.2|7338.2|7341.5|7336.5|0
1631501100000|2021-09-13 02:45:00|7341.9|7336.9|7340.6|7335.6|7342.1|7337.1|7340.3|7335.3|0
1631501400000|2021-09-13 02:50:00|7340.5|7335.5|7340.4|7335.4|7342|7337|7340.3|7335.3|0
1631501700000|2021-09-13 02:55:00|7340.3|7335.3|7340.2|7335.2|7340.9|7335.9|7338.7|7333.7|0
1631502000000|2021-09-13 03:00:00|7340.3|7335.3|7333|7328|7340.7|7335.7|7331.8|7326.8|0
1631502300000|2021-09-13 03:05:00|7333.1|7328.1|7331.7|7326.7|7333.1|7328.1|7330.2|7325.2|0
1631502600000|2021-09-13 03:10:00|7331.5|7326.5|7331.8|7326.8|7333|7328|7331|7326|0
1631502900000|2021-09-13 03:15:00|7331.9|7326.9|7335.8|7330.8|7337|7332|7331.9|7326.9|0
1631503200000|2021-09-13 03:20:00|7335.7|7330.7|7335.7|7330.7|7336.2|7331.2|7335.2|7330.2|0
1631503500000|2021-09-13 03:25:00|7335.6|7330.6|7335.4|7330.4|7335.6|7330.6|7334.2|7329.2|0
1631503800000|2021-09-13 03:30:00|7335.5|7330.5|7333.1|7328.1|7335.9|7330.9|7332.6|7327.6|0
1631504100000|2021-09-13 03:35:00|7333|7328|7334|7329|7335|7330|7332.8|7327.8|0
1631504400000|2021-09-13 03:40:00|7333.9|7328.9|7333.5|7328.5|7334.5|7329.5|7333.5|7328.5|0
1631504700000|2021-09-13 03:45:00|7333.6|7328.6|7332.2|7327.2|7333.9|7328.9|7331.8|7326.8|0
1631505000000|2021-09-13 03:50:00|7332.1|7327.1|7332.1|7327.1|7333|7328|7330.7|7325.7|0
1631505300000|2021-09-13 03:55:00|7332.2|7327.2|7330.7|7325.7|7332.5|7327.5|7330.6|7325.6|0
1631505600000|2021-09-13 04:00:00|7330.6|7325.6|7330.6|7325.6|7330.7|7325.7|7329.7|7324.7|0
1631505900000|2021-09-13 04:05:00|7330.7|7325.7|7330.7|7325.7|7331.7|7326.7|7329.9|7324.9|0
1631506200000|2021-09-13 04:10:00|7330.6|7325.6|7331|7326|7331.1|7326.1|7330.5|7325.5|0
1631506500000|2021-09-13 04:15:00|7331.1|7326.1|7331.3|7326.3|7331.4|7326.4|7329.4|7324.4|0
1631506800000|2021-09-13 04:20:00|7331.2|7326.2|7330.9|7325.9|7332.7|7327.7|7330.7|7325.7|0
1631507100000|2021-09-13 04:25:00|7331|7326|7331.7|7326.7|7332.4|7327.4|7331|7326|0
1631507400000|2021-09-13 04:30:00|7331.6|7326.6|7330.9|7325.9|7331.9|7326.9|7330|7325|0
1631507700000|2021-09-13 04:35:00|7330.8|7325.8|7332.4|7327.4|7332.9|7327.9|7330.7|7325.7|0
1631508000000|2021-09-13 04:40:00|7331.5|7326.5|7330.8|7325.8|7331.7|7326.7|7330.4|7325.4|0
1631508300000|2021-09-13 04:45:00|7330.7|7325.7|7331.2|7326.2|7331.3|7326.3|7328.8|7323.8|0
1631508600000|2021-09-13 04:50:00|7331.4|7326.4|7330.5|7325.5|7331.5|7326.5|7330.3|7325.3|0
1631508900000|2021-09-13 04:55:00|7330.4|7325.4|7331.5|7326.5|7331.9|7326.9|7330.2|7325.2|0
1631509200000|2021-09-13 05:00:00|7331.6|7326.6|7326.9|7321.9|7332.6|7327.6|7326|7321|0
1631509500000|2021-09-13 05:05:00|7327|7322|7319.4|7314.4|7327.1|7322.1|7316.6|7311.6|0
1631509800000|2021-09-13 05:10:00|7319.3|7314.3|7319.2|7314.2|7320.5|7315.5|7312.9|7307.9|0
1631510100000|2021-09-13 05:15:00|7319.1|7314.1|7317.4|7312.4|7319.6|7314.6|7317.2|7312.2|0
1631510400000|2021-09-13 05:20:00|7317.2|7312.2|7320.1|7315.1|7320.6|7315.6|7317|7312|0
1631510700000|2021-09-13 05:25:00|7319.8|7314.8|7321.5|7316.5|7321.6|7316.6|7316.9|7311.9|0
1631511000000|2021-09-13 05:30:00|7321.4|7316.4|7313|7308|7322|7317|7313|7308|0
1631511300000|2021-09-13 05:35:00|7312.9|7307.9|7287.3|7282.3|7313.2|7308.2|7286|7281|0
1631511600000|2021-09-13 05:40:00|7289.3|7284.3|7289.8|7284.8|7291|7286|7288|7283|0
1631511900000|2021-09-13 05:45:00|7290|7285|7293.4|7288.4|7294.9|7289.9|7289.1|7284.1|0
1631512200000|2021-09-13 05:50:00|7293.5|7288.5|7295.8|7290.8|7296.2|7291.2|7292.8|7287.8|0
1631512500000|2021-09-13 05:55:00|7295.7|7290.7|7299.2|7294.2|7299.3|7294.3|7295.7|7290.7|0
1631512800000|2021-09-13 06:00:00|7299.1|7294.1|7305|7300|7305.2|7300.2|7298.5|7293.5|0
1631513100000|2021-09-13 06:05:00|7304.9|7299.9|7308.1|7303.1|7308.6|7303.6|7303.6|7298.6|0
1631513400000|2021-09-13 06:10:00|7308.4|7303.4|7307.9|7302.9|7309.6|7304.6|7307|7302|0
1631513700000|2021-09-13 06:15:00|7308|7303|7307.8|7302.8|7309.1|7304.1|7306.9|7301.9|0
1631514000000|2021-09-13 06:20:00|7307.7|7302.7|7308.8|7303.8|7309.9|7304.9|7307.5|7302.5|0
1631514300000|2021-09-13 06:25:00|7308.9|7303.9|7310.8|7305.8|7311.6|7306.6|7308.8|7303.8|0
1631514600000|2021-09-13 06:30:00|7310.9|7305.9|7311.6|7306.6|7313.9|7308.9|7310.6|7305.6|0
1631514900000|2021-09-13 06:35:00|7311.5|7306.5|7316|7311|7316.1|7311.1|7311.4|7306.4|0
1631515200000|2021-09-13 06:40:00|7315.8|7310.8|7321.4|7316.4|7322|7317|7315.4|7310.4|0
1631515500000|2021-09-13 06:45:00|7321.1|7316.1|7319.9|7314.9|7322.1|7317.1|7319.6|7314.6|0
1631515800000|2021-09-13 06:50:00|7319.8|7314.8|7318.3|7313.3|7320|7315|7318|7313|0
1631516100000|2021-09-13 06:55:00|7318.5|7313.5|7318.2|7313.2|7319.7|7314.7|7318.1|7313.1|0
1631516400000|2021-09-13 07:00:00|7318.1|7313.1|7323.1|7318.1|7323.8|7318.8|7317.7|7312.7|0
1631516700000|2021-09-13 07:05:00|7323|7318|7319.5|7314.5|7323.5|7318.5|7319|7314|0
1631517000000|2021-09-13 07:10:00|7319.7|7314.7|7321.2|7316.2|7322.1|7317.1|7319.2|7314.2|0
1631517300000|2021-09-13 07:15:00|7321.1|7316.1|7318.6|7313.6|7323.4|7318.4|7318.1|7313.1|0
1631517600000|2021-09-13 07:20:00|7318.5|7313.5|7321.2|7316.2|7322|7317|7318.4|7313.4|0
1631517900000|2021-09-13 07:25:00|7321.4|7316.4|7320.6|7315.6|7323.2|7318.2|7319.8|7314.8|0
1631518200000|2021-09-13 07:30:00|7320.7|7315.7|7323.7|7318.7|7323.8|7318.8|7320.6|7315.6|0
1631518500000|2021-09-13 07:35:00|7323.8|7318.8|7324.4|7319.4|7325.2|7320.2|7323.2|7318.2|0
1631518800000|2021-09-13 07:40:00|7324.3|7319.3|7322.8|7317.8|7326|7321|7322.6|7317.6|0
1631519100000|2021-09-13 07:45:00|7322.9|7317.9|7321.6|7316.6|7324.2|7319.2|7320.8|7315.8|0
1631519400000|2021-09-13 07:50:00|7321.7|7316.7|7320.5|7315.5|7322.7|7317.7|7320.1|7315.1|0
1631519700000|2021-09-13 07:55:00|7320.6|7315.6|7320.6|7315.6|7321.7|7316.7|7320|7315|0
1631520000000|2021-09-13 08:00:00|7320.5|7315.5|7337.3|7334.3|7345.4|7342.4|7320.3|7315.3|0
1631520300000|2021-09-13 08:05:00|7334.8|7331.8|7340.7|7337.7|7347.8|7344.8|7334.6|7331.6|0
1631520600000|2021-09-13 08:10:00|7340.8|7337.8|7346.3|7343.3|7350.9|7347.9|7340.6|7337.6|0
1631520900000|2021-09-13 08:15:00|7346.4|7343.4|7351.6|7348.6|7355.4|7352.4|7345.4|7342.4|0
1631521200000|2021-09-13 08:20:00|7350.4|7347.4|7346.5|7343.5|7352.4|7349.4|7345|7342|0
1631521500000|2021-09-13 08:25:00|7346.3|7343.3|7350.3|7347.3|7350.7|7347.7|7345.3|7342.3|0
1631521800000|2021-09-13 08:30:00|7348.9|7345.9|7348|7345|7353|7350|7347.7|7344.7|0
1631522100000|2021-09-13 08:35:00|7347.9|7344.9|7346.1|7343.1|7348.8|7345.8|7345.5|7342.5|0
1631522400000|2021-09-13 08:40:00|7346.5|7343.5|7347.1|7344.1|7348.9|7345.9|7345.7|7342.7|0
1631522700000|2021-09-13 08:45:00|7347.2|7344.2|7347.5|7344.5|7353|7350|7345.3|7342.3|0
1631523000000|2021-09-13 08:50:00|7347.4|7344.4|7348.1|7345.1|7354.1|7351.1|7346.4|7343.4|0
1631523300000|2021-09-13 08:55:00|7349.6|7346.6|7349.1|7346.1|7350.4|7347.4|7347.4|7344.4|0
1631523600000|2021-09-13 09:00:00|7350.5|7347.5|7346.9|7343.9|7353.1|7350.1|7346.9|7343.9|0
1631523900000|2021-09-13 09:05:00|7348.6|7345.6|7345.6|7342.6|7348.6|7345.6|7344.5|7341.5|0
1631524200000|2021-09-13 09:10:00|7345.3|7342.3|7351.3|7348.3|7351.9|7348.9|7344.8|7341.8|0
1631524500000|2021-09-13 09:15:00|7351.1|7348.1|7347.4|7344.4|7352.3|7349.3|7346.3|7343.3|0
1631524800000|2021-09-13 09:20:00|7347.5|7344.5|7344.6|7341.6|7350.4|7347.4|7342.1|7339.1|0
1631525100000|2021-09-13 09:25:00|7344.7|7341.7|7344.6|7341.6|7347.5|7344.5|7343.9|7340.9|0
1631525400000|2021-09-13 09:30:00|7346.2|7343.2|7346.1|7343.1|7351.9|7348.9|7343.6|7340.6|0
1631525700000|2021-09-13 09:35:00|7345.2|7342.2|7344|7341|7351.1|7348.1|7343.9|7340.9|0
1631526000000|2021-09-13 09:40:00|7343.7|7340.7|7345.7|7342.7|7345.9|7342.9|7343.1|7340.1|0
1631526300000|2021-09-13 09:45:00|7345.8|7342.8|7346.3|7343.3|7346.5|7343.5|7345.8|7342.8|0
1631526600000|2021-09-13 09:50:00|7346.4|7343.4|7346.6|7343.6|7346.8|7343.8|7346|7343|0
1631526900000|2021-09-13 09:55:00|7346.9|7343.9|7348.8|7345.8|7348.8|7345.8|7346.7|7343.7|0
1631527200000|2021-09-13 10:00:00|7348.9|7345.9|7349.9|7346.9|7350|7347|7347.9|7344.9|0
1631527500000|2021-09-13 10:05:00|7350|7347|7351.9|7348.9|7352|7349|7349.1|7346.1|0
1631527800000|2021-09-13 10:10:00|7351.8|7348.8|7349.8|7346.8|7353.2|7350.2|7349.7|7346.7|0
1631528100000|2021-09-13 10:15:00|7349.7|7346.7|7357.6|7354.6|7357.6|7354.6|7349.5|7346.5|0
1631528400000|2021-09-13 10:20:00|7357.5|7354.5|7352.5|7349.5|7357.7|7354.7|7350.9|7347.9|0
1631528700000|2021-09-13 10:25:00|7352.7|7349.7|7352.8|7349.8|7355.6|7352.6|7352.5|7349.5|0
1631529000000|2021-09-13 10:30:00|7353|7350|7355.5|7352.5|7355.8|7352.8|7353|7350|0
1631529300000|2021-09-13 10:35:00|7355.6|7352.6|7356.8|7353.8|7364.2|7361.2|7355.6|7352.6|0
1631529600000|2021-09-13 10:40:00|7355.8|7352.8|7359|7356|7364.4|7361.4|7355.6|7352.6|0
1631529900000|2021-09-13 10:45:00|7358.9|7355.9|7359|7356|7360.9|7357.9|7357.2|7354.2|0
1631530200000|2021-09-13 10:50:00|7359.2|7356.2|7360.2|7357.2|7361.9|7358.9|7359.1|7356.1|0
1631530500000|2021-09-13 10:55:00|7359.6|7356.6|7361.4|7358.4|7361.8|7358.8|7359.6|7356.6|0
1631530800000|2021-09-13 11:00:00|7358|7355|7361.5|7358.5|7361.5|7358.5|7357.5|7354.5|0
1631531100000|2021-09-13 11:05:00|7361.6|7358.6|7360.5|7357.5|7362.6|7359.6|7360.2|7357.2|0
1631531400000|2021-09-13 11:10:00|7360.8|7357.8|7359.2|7356.2|7361.5|7358.5|7358.1|7355.1|0
1631531700000|2021-09-13 11:15:00|7359.1|7356.1|7360.9|7357.9|7363.4|7360.4|7358.6|7355.6|0
1631532000000|2021-09-13 11:20:00|7360.8|7357.8|7362|7359|7362.2|7359.2|7360.3|7357.3|0
1631532300000|2021-09-13 11:25:00|7361.5|7358.5|7358.6|7355.6|7361.8|7358.8|7357.9|7354.9|0
1631532600000|2021-09-13 11:30:00|7358.5|7355.5|7358.4|7355.4|7358.7|7355.7|7356.8|7353.8|0
1631532900000|2021-09-13 11:35:00|7358.3|7355.3|7360.3|7357.3|7361|7358|7358.2|7355.2|0
1631533200000|2021-09-13 11:40:00|7360.2|7357.2|7359.4|7356.4|7360.5|7357.5|7359.3|7356.3|0
1631533500000|2021-09-13 11:45:00|7359.5|7356.5|7361.9|7358.9|7362.1|7359.1|7359.1|7356.1|0
1631533800000|2021-09-13 11:50:00|7362|7359|7361.3|7358.3|7362.3|7359.3|7361.1|7358.1|0
1631534100000|2021-09-13 11:55:00|7361.2|7358.2|7361.3|7358.3|7361.5|7358.5|7360.1|7357.1|0
1631534400000|2021-09-13 12:00:00|7361.1|7358.1|7364.1|7361.1|7364.8|7361.8|7360.2|7357.2|0
1631534700000|2021-09-13 12:05:00|7364.3|7361.3|7366.5|7363.5|7368|7365|7364.2|7361.2|0
1631535000000|2021-09-13 12:10:00|7366.3|7363.3|7368.4|7365.4|7368.4|7365.4|7366.3|7363.3|0
1631535300000|2021-09-13 12:15:00|7368.5|7365.5|7365.5|7362.5|7369.1|7366.1|7365.2|7362.2|0
1631535600000|2021-09-13 12:20:00|7365.4|7362.4|7365.5|7362.5|7366.6|7363.6|7364.8|7361.8|0
1631535900000|2021-09-13 12:25:00|7365.4|7362.4|7365.9|7362.9|7366.3|7363.3|7364.3|7361.3|0
1631536200000|2021-09-13 12:30:00|7366|7363|7366.4|7363.4|7368.6|7365.6|7365.8|7362.8|0
1631536500000|2021-09-13 12:35:00|7366|7363|7363.8|7360.8|7366.3|7363.3|7363.8|7360.8|0
1631536800000|2021-09-13 12:40:00|7364.3|7361.3|7364.8|7361.8|7365.3|7362.3|7362.4|7359.4|0
1631537100000|2021-09-13 12:45:00|7364.9|7361.9|7365.3|7362.3|7367.2|7364.2|7364.5|7361.5|0
1631537400000|2021-09-13 12:50:00|7365.2|7362.2|7363.4|7360.4|7365.7|7362.7|7362.7|7359.7|0
1631537700000|2021-09-13 12:55:00|7363.5|7360.5|7364.2|7361.2|7364.7|7361.7|7363.1|7360.1|0
1631538000000|2021-09-13 13:00:00|7364.1|7361.1|7364.1|7361.1|7365.4|7362.4|7362.9|7359.9|0
1631538300000|2021-09-13 13:05:00|7364.5|7361.5|7364.6|7361.6|7365.3|7362.3|7364|7361|0
1631538600000|2021-09-13 13:10:00|7364.5|7361.5|7361.5|7358.5|7364.8|7361.8|7361|7358|0
1631538900000|2021-09-13 13:15:00|7361.4|7358.4|7363.7|7360.7|7364.6|7361.6|7361.4|7358.4|0
1631539200000|2021-09-13 13:20:00|7363.8|7360.8|7368.1|7365.1|7368.4|7365.4|7363.6|7360.6|0
1631539500000|2021-09-13 13:25:00|7367.9|7364.9|7360.1|7357.1|7367.9|7364.9|7358.9|7355.9|0
1631539800000|2021-09-13 13:30:00|7362.4|7359.4|7348.8|7347|7370.6|7368.8|7343.5|7341.7|0
1631540100000|2021-09-13 13:35:00|7351.9|7350.1|7294.5|7292.7|7351.9|7350.1|7292.1|7290.3|0
1631540400000|2021-09-13 13:40:00|7295.3|7293.5|7268.8|7267|7302.5|7300.7|7267.8|7266|0
1631540700000|2021-09-13 13:45:00|7268.7|7266.9|7273.8|7272|7277.6|7275.8|7264.2|7262.4|0
1631541000000|2021-09-13 13:50:00|7274|7272.2|7274.5|7272.7|7288.5|7286.7|7273.7|7271.9|0
1631541300000|2021-09-13 13:55:00|7274.7|7272.9|7261.2|7259.4|7274.7|7272.9|7257.8|7256|0
1631541600000|2021-09-13 14:00:00|7260.5|7258.7|7252.2|7250.4|7266.8|7265|7240.4|7238.6|0
1631541900000|2021-09-13 14:05:00|7251.7|7249.9|7235.3|7233.5|7252.9|7251.1|7231.7|7229.9|0
1631542200000|2021-09-13 14:10:00|7235.2|7233.4|7219.8|7218|7235.7|7233.9|7211|7209.2|0
1631542500000|2021-09-13 14:15:00|7219.3|7217.5|7229.4|7227.6|7229.5|7227.7|7219.3|7217.5|0
1631542800000|2021-09-13 14:20:00|7229.1|7227.3|7238.7|7236.9|7240.1|7238.3|7227|7225.2|0
1631543100000|2021-09-13 14:25:00|7238|7236.2|7248.2|7246.4|7248.2|7246.4|7235.7|7233.9|0
1631543400000|2021-09-13 14:30:00|7247.7|7245.9|7245.8|7244|7254.8|7253|7233.1|7231.3|0
1631543700000|2021-09-13 14:35:00|7243.8|7242|7254.2|7252.4|7254.6|7252.8|7235.3|7233.5|0
1631544000000|2021-09-13 14:40:00|7254.1|7252.3|7257.6|7255.8|7258.9|7257.1|7252.6|7250.8|0
1631544300000|2021-09-13 14:45:00|7257.7|7255.9|7270.8|7269|7278.3|7276.5|7256.1|7254.3|0
1631544600000|2021-09-13 14:50:00|7271.6|7269.8|7258.2|7256.4|7274.4|7272.6|7258.2|7256.4|0
1631544900000|2021-09-13 14:55:00|7259.3|7257.5|7269.3|7267.5|7272.4|7270.6|7259|7257.2|0
1631545200000|2021-09-13 15:00:00|7270.2|7268.4|7269.7|7267.9|7278.4|7276.6|7268.7|7266.9|0
1631545500000|2021-09-13 15:05:00|7270|7268.2|7276.6|7274.8|7283.2|7281.4|7267.4|7265.6|0
1631545800000|2021-09-13 15:10:00|7277.2|7275.4|7255.2|7253.4|7277.2|7275.4|7254.4|7252.6|0
1631546100000|2021-09-13 15:15:00|7254|7252.2|7249.3|7247.5|7254.4|7252.6|7241.1|7239.3|0
1631546400000|2021-09-13 15:20:00|7249|7247.2|7260.6|7258.8|7260.6|7258.8|7247.5|7245.7|0
1631546700000|2021-09-13 15:25:00|7259.6|7257.8|7264.3|7262.5|7268.8|7267|7256|7254.2|0
1631547000000|2021-09-13 15:30:00|7264.9|7263.1|7268.5|7266.7|7269.3|7267.5|7264.5|7262.7|0
1631547300000|2021-09-13 15:35:00|7268.8|7267|7264.2|7262.4|7272.3|7270.5|7259.4|7257.6|0
1631547600000|2021-09-13 15:40:00|7264|7262.2|7258.5|7256.7|7265.1|7263.3|7255.3|7253.5|0
1631547900000|2021-09-13 15:45:00|7258.7|7256.9|7255.3|7253.5|7276.1|7274.3|7254.6|7252.8|0
1631548200000|2021-09-13 15:50:00|7255.4|7253.6|7255.9|7254.1|7259.3|7257.5|7251.2|7249.4|0
1631548500000|2021-09-13 15:55:00|7256.4|7254.6|7251.9|7250.1|7259.2|7257.4|7250.6|7248.8|0
1631548800000|2021-09-13 16:00:00|7252.2|7250.4|7257.6|7255.8|7257.6|7255.8|7250.1|7248.3|0
1631549100000|2021-09-13 16:05:00|7257.7|7255.9|7262|7260.2|7262.9|7261.1|7257.7|7255.9|0
1631549400000|2021-09-13 16:10:00|7261.8|7260|7275.9|7274.1|7280.4|7278.6|7261.6|7259.8|0
1631549700000|2021-09-13 16:15:00|7275.7|7273.9|7275.2|7273.4|7278.2|7276.4|7269.7|7267.9|0
1631550000000|2021-09-13 16:20:00|7275.6|7273.8|7283.7|7281.9|7286.6|7284.8|7273.4|7271.6|0
1631550300000|2021-09-13 16:25:00|7283.6|7281.8|7281.4|7279.6|7283.6|7281.8|7279.4|7277.6|0
1631550600000|2021-09-13 16:30:00|7281.1|7279.3|7282.9|7281.1|7287.3|7285.5|7280.8|7279|0
1631550900000|2021-09-13 16:35:00|7283.1|7281.3|7285.9|7284.1|7288.3|7286.5|7281.8|7280|0
1631551200000|2021-09-13 16:40:00|7286.2|7284.4|7280.5|7278.7|7286.6|7284.8|7276|7274.2|0
1631551500000|2021-09-13 16:45:00|7280.3|7278.5|7282.9|7281.1|7284.5|7282.7|7278.1|7276.3|0
1631551800000|2021-09-13 16:50:00|7282.8|7281|7287|7285.2|7290|7288.2|7282.8|7281|0
1631552100000|2021-09-13 16:55:00|7287.1|7285.3|7295.6|7293.8|7298.8|7297|7286.5|7284.7|0
1631552400000|2021-09-13 17:00:00|7295.5|7293.7|7292.2|7290.4|7298.2|7296.4|7291.6|7289.8|0
1631552700000|2021-09-13 17:05:00|7292.9|7291.1|7296.2|7294.4|7301.3|7299.5|7292.2|7290.4|0
1631553000000|2021-09-13 17:10:00|7297.1|7295.3|7291.7|7289.9|7297.7|7295.9|7291.6|7289.8|0
1631553300000|2021-09-13 17:15:00|7291.6|7289.8|7287.2|7285.4|7293.6|7291.8|7284.8|7283|0
1631553600000|2021-09-13 17:20:00|7286.9|7285.1|7284.9|7283.1|7290.4|7288.6|7281.2|7279.4|0
1631553900000|2021-09-13 17:25:00|7285.1|7283.3|7275.7|7273.9|7285.3|7283.5|7272.1|7270.3|0
1631554200000|2021-09-13 17:30:00|7275.8|7274|7274.4|7272.6|7277.7|7275.9|7272.4|7270.6|0
1631554500000|2021-09-13 17:35:00|7274.5|7272.7|7276.2|7274.4|7278.9|7277.1|7274.3|7272.5|0
1631554800000|2021-09-13 17:40:00|7275.8|7274|7274.5|7272.7|7280.7|7278.9|7272.5|7270.7|0
1631555100000|2021-09-13 17:45:00|7274.7|7272.9|7280.3|7278.5|7282.3|7280.5|7272|7270.2|0
1631555400000|2021-09-13 17:50:00|7279.8|7278|7276.5|7274.7|7281.6|7279.8|7273.7|7271.9|0
1631555700000|2021-09-13 17:55:00|7276.6|7274.8|7279.6|7277.8|7281.7|7279.9|7274|7272.2|0
1631556000000|2021-09-13 18:00:00|7280|7278.2|7287.4|7285.6|7289.5|7287.7|7277.8|7276|0
1631556300000|2021-09-13 18:05:00|7286.9|7285.1|7287.4|7285.6|7289.6|7287.8|7284.2|7282.4|0
1631556600000|2021-09-13 18:10:00|7286.6|7284.8|7271.7|7269.9|7286.8|7285|7271.1|7269.3|0
1631556900000|2021-09-13 18:15:00|7272.2|7270.4|7270.3|7268.5|7272.6|7270.8|7263.5|7261.7|0
1631557200000|2021-09-13 18:20:00|7270|7268.2|7262.6|7260.8|7270|7268.2|7261.1|7259.3|0
1631557500000|2021-09-13 18:25:00|7262.7|7260.9|7258.4|7256.6|7263.2|7261.4|7255.2|7253.4|0
1631557800000|2021-09-13 18:30:00|7258.7|7256.9|7258.5|7256.7|7261|7259.2|7253.6|7251.8|0
1631558100000|2021-09-13 18:35:00|7258.4|7256.6|7260.3|7258.5|7263.3|7261.5|7257|7255.2|0
1631558400000|2021-09-13 18:40:00|7260.2|7258.4|7268.9|7267.1|7269.2|7267.4|7259.8|7258|0
1631558700000|2021-09-13 18:45:00|7269|7267.2|7272.7|7270.9|7275.6|7273.8|7264.6|7262.8|0
1631559000000|2021-09-13 18:50:00|7272.6|7270.8|7266.8|7265|7273|7271.2|7266.1|7264.3|0
1631559300000|2021-09-13 18:55:00|7266.5|7264.7|7273.6|7271.8|7275.4|7273.6|7265.8|7264|0
1631559600000|2021-09-13 19:00:00|7273.1|7271.3|7255.5|7253.7|7273.1|7271.3|7254.3|7252.5|0
1631559900000|2021-09-13 19:05:00|7255|7253.2|7271.2|7269.4|7273.9|7272.1|7253.3|7251.5|0
1631560200000|2021-09-13 19:10:00|7271.7|7269.9|7276.3|7274.5|7284.3|7282.5|7271.7|7269.9|0
1631560500000|2021-09-13 19:15:00|7274.7|7272.9|7276.6|7274.8|7280.2|7278.4|7270.4|7268.6|0
1631560800000|2021-09-13 19:20:00|7276.8|7275|7283.6|7281.8|7285.7|7283.9|7272.9|7271.1|0
1631561100000|2021-09-13 19:25:00|7283.2|7281.4|7287.9|7286.1|7289.1|7287.3|7278.4|7276.6|0
1631561400000|2021-09-13 19:30:00|7288|7286.2|7287.8|7286|7290.4|7288.6|7282.7|7280.9|0
1631561700000|2021-09-13 19:35:00|7288.1|7286.3|7283.3|7281.5|7288.2|7286.4|7281.3|7279.5|0
1631562000000|2021-09-13 19:40:00|7282.2|7280.4|7276.8|7275|7284|7282.2|7275.8|7274|0
1631562300000|2021-09-13 19:45:00|7277|7275.2|7278.7|7276.9|7281.6|7279.8|7275.1|7273.3|0
1631562600000|2021-09-13 19:50:00|7279.9|7278.1|7292.2|7290.4|7293.6|7291.8|7279.9|7278.1|0
1631562900000|2021-09-13 19:55:00|7292.8|7291|7297.1|7295.3|7297.1|7295.3|7291.2|7289.4|0
1631563200000|2021-09-13 20:00:00|7297.7|7294.7|7302.2|7299.2|7302.3|7299.3|7286.7|7283.7|0
1631563500000|2021-09-13 20:05:00|7302.3|7299.3|7300|7297|7302.8|7299.8|7300|7297|0
1631563800000|2021-09-13 20:10:00|7299.9|7296.9|7297.5|7294.5|7300.1|7297.1|7297.4|7294.4|0
1631564100000|2021-09-13 20:15:00|7297.8|7294.8|7298.5|7295.5|7298.9|7295.9|7295.4|7292.4|0
1631564400000|2021-09-13 20:20:00|7298.2|7295.2|7300.1|7297.1|7300.4|7297.4|7297.5|7294.5|0
1631564700000|2021-09-13 20:25:00|7300.2|7297.2|7299.9|7296.9|7300.3|7297.3|7298|7295|0
1631565000000|2021-09-13 20:30:00|7300|7297|7301.1|7298.1|7302.7|7299.7|7300|7297|0
1631565300000|2021-09-13 20:35:00|7301|7298|7301|7298|7301.1|7298.1|7300.7|7297.7|0
1631565600000|2021-09-13 20:40:00|7301.1|7298.1|7301.3|7298.3|7301.7|7298.7|7301|7298|0
1631565900000|2021-09-13 20:45:00|7301.2|7298.2|7301.6|7298.6|7301.9|7298.9|7301.2|7298.2|0
1631566200000|2021-09-13 20:50:00|7301.4|7298.4|7301.2|7298.2|7301.6|7298.6|7300.2|7297.2|0
1631566500000|2021-09-13 20:55:00|7301.3|7298.3|7301.2|7298.2|7301.8|7298.8|7301.1|7298.1|0
1631566800000|2021-09-13 21:00:00|7300.4|7297.4|7300.2|7297.2|7300.7|7297.7|7299.5|7296.5|0
1631567100000|2021-09-13 21:05:00|7300.1|7297.1|7299.3|7296.3|7300.4|7297.4|7299.3|7296.3|0
1631567400000|2021-09-13 21:10:00|7299.4|7296.4|7299.3|7296.3|7299.5|7296.5|7298.7|7295.7|0
1631567700000|2021-09-13 21:15:00|7299.1|7296.1|7298.4|7295.4|7299.2|7296.2|7298.4|7295.4|0
1631568000000|2021-09-13 21:20:00|7299|7296|7297.9|7294.9|7299.2|7296.2|7297.9|7294.9|0
1631568300000|2021-09-13 21:25:00|7297.7|7294.7|7297.9|7294.9|7299.1|7296.1|7297.7|7294.7|0
1631568600000|2021-09-13 21:30:00|7297.8|7294.8|7297.6|7294.6|7298.7|7295.7|7297.6|7294.6|0
1631568900000|2021-09-13 21:35:00|7297.7|7294.7|7298.1|7295.1|7298.2|7295.2|7297.6|7294.6|0
1631569200000|2021-09-13 21:40:00|7298|7295|7298.1|7295.1|7299.2|7296.2|7298|7295|0
1631569500000|2021-09-13 21:45:00|7298.3|7295.3|7298.8|7295.8|7298.9|7295.9|7298.1|7295.1|0
1631569800000|2021-09-13 21:50:00|7298.9|7295.9|7298.3|7295.3|7298.9|7295.9|7298.3|7295.3|0
1631570100000|2021-09-13 21:55:00|7298.5|7295.5|7298.1|7295.1|7298.5|7295.5|7297|7294|0
1631570400000|2021-09-13 22:00:00|7298.3|7295.3|7297.6|7294.6|7298.3|7295.3|7297|7294|0
1631570700000|2021-09-13 22:05:00|7297.5|7294.5|7296.9|7293.9|7297.5|7294.5|7296.7|7293.7|0
1631571000000|2021-09-13 22:10:00|7296.8|7293.8|7296.8|7293.8|7297|7294|7296.5|7293.5|0
1631571300000|2021-09-13 22:15:00|7296.7|7293.7|7295.3|7292.3|7296.7|7293.7|7295.3|7292.3|0
1631571600000|2021-09-13 22:20:00|7295.4|7292.4|7295.9|7292.9|7296|7293|7295.4|7292.4|0
1631571900000|2021-09-13 22:25:00|7296|7293|7296|7293|7296.1|7293.1|7295.8|7292.8|0
1631572200000|2021-09-13 22:30:00|7296.1|7293.1|7296.5|7293.5|7296.7|7293.7|7295.8|7292.8|0
1631572500000|2021-09-13 22:35:00|7295.9|7292.9|7295.8|7292.8|7296|7293|7295.5|7292.5|0
1631572800000|2021-09-13 22:40:00|7295.7|7292.7|7295.2|7292.2|7295.7|7292.7|7295.1|7292.1|0
1631573100000|2021-09-13 22:45:00|7295.3|7292.3|7296.1|7293.1|7296.1|7293.1|7294.9|7291.9|0
1631573400000|2021-09-13 22:50:00|7296|7293|7296.5|7293.5|7296.5|7293.5|7295.9|7292.9|0
1631573700000|2021-09-13 22:55:00|7296.6|7293.6|7296.7|7293.7|7297.8|7294.8|7296.4|7293.4|0
1631574000000|2021-09-13 23:00:00|7296.8|7293.8|7297.5|7294.5|7298|7295|7296.8|7293.8|0
1631574300000|2021-09-13 23:05:00|7297.7|7294.7|7298.8|7295.8|7298.8|7295.8|7297.6|7294.6|0
1631574600000|2021-09-13 23:10:00|7298.9|7295.9|7298.5|7295.5|7298.9|7295.9|7298.3|7295.3|0
1631574900000|2021-09-13 23:15:00|7298.4|7295.4|7298.6|7295.6|7298.8|7295.8|7298.2|7295.2|0
1631575200000|2021-09-13 23:20:00|7298.5|7295.5|7298.2|7295.2|7298.7|7295.7|7298.2|7295.2|0
1631575500000|2021-09-13 23:25:00|7298.3|7295.3|7298.2|7295.2|7298.3|7295.3|7298.2|7295.2|0
1631575800000|2021-09-13 23:30:00|7298.1|7295.1|7298|7295|7298.4|7295.4|7298|7295|0
1631576100000|2021-09-13 23:35:00|7297.9|7294.9|7299.2|7296.2|7299.6|7296.6|7297.8|7294.8|0
1631576400000|2021-09-13 23:40:00|7299.3|7296.3|7298.9|7295.9|7299.3|7296.3|7298.4|7295.4|0
1631576700000|2021-09-13 23:45:00|7299|7296|7298|7295|7299|7296|7297.9|7294.9|0
1631577000000|2021-09-13 23:50:00|7297.9|7294.9|7297.2|7294.2|7298.1|7295.1|7296.9|7293.9|0
1631577300000|2021-09-13 23:55:00|7297.1|7294.1|7297.1|7292.1|7297.9|7294.9|7295.4|7292.1|0
1631577600000|2021-09-14 00:00:00|7297.2|7292.2|7296.6|7291.6|7298.2|7293.2|7294.3|7289.3|0
1631577900000|2021-09-14 00:05:00|7296.5|7291.5|7294.9|7289.9|7297.1|7292.1|7293.6|7288.6|0
1631578200000|2021-09-14 00:10:00|7294.8|7289.8|7293|7288|7295|7290|7292.1|7287.1|0
1631578500000|2021-09-14 00:15:00|7292.9|7287.9|7293.5|7288.5|7293.6|7288.6|7291.6|7286.6|0
1631578800000|2021-09-14 00:20:00|7293.4|7288.4|7293.1|7288.1|7294.2|7289.2|7292.1|7287.1|0
1631579100000|2021-09-14 00:25:00|7293|7288|7294|7289|7294.8|7289.8|7292.6|7287.6|0
1631579400000|2021-09-14 00:30:00|7294.1|7289.1|7294.9|7289.9|7295.8|7290.8|7293.8|7288.8|0
1631579700000|2021-09-14 00:35:00|7294.8|7289.8|7297.4|7292.4|7298.1|7293.1|7294.7|7289.7|0
1631580000000|2021-09-14 00:40:00|7297.3|7292.3|7295.9|7290.9|7298.1|7293.1|7295.9|7290.9|0
1631580300000|2021-09-14 00:45:00|7296|7291|7296.6|7291.6|7297.1|7292.1|7295.8|7290.8|0
1631580600000|2021-09-14 00:50:00|7296.5|7291.5|7295|7290|7296.8|7291.8|7294.9|7289.9|0
1631580900000|2021-09-14 00:55:00|7294.9|7289.9|7295.5|7290.5|7296|7291|7294.8|7289.8|0
1631581200000|2021-09-14 01:00:00|7295.6|7290.6|7296.6|7291.6|7297.5|7292.5|7295.3|7290.3|0
1631581500000|2021-09-14 01:05:00|7296.5|7291.5|7295.3|7290.3|7297.1|7292.1|7294.4|7289.4|0
1631581800000|2021-09-14 01:10:00|7295.4|7290.4|7294.9|7289.9|7296.8|7291.8|7294.6|7289.6|0
1631582100000|2021-09-14 01:15:00|7294.8|7289.8|7297.1|7292.1|7298.3|7293.3|7294.4|7289.4|0
1631582400000|2021-09-14 01:20:00|7297|7292|7298.2|7293.2|7298.8|7293.8|7296.7|7291.7|0
1631582700000|2021-09-14 01:25:00|7298.3|7293.3|7301.6|7296.6|7302.1|7297.1|7298.2|7293.2|0
1631583000000|2021-09-14 01:30:00|7301.5|7296.5|7303|7298|7304.4|7299.4|7300.9|7295.9|0
1631583300000|2021-09-14 01:35:00|7302.9|7297.9|7304.7|7299.7|7305.3|7300.3|7302.2|7297.2|0
1631583600000|2021-09-14 01:40:00|7304.8|7299.8|7301.1|7296.1|7304.8|7299.8|7300.8|7295.8|0
1631583900000|2021-09-14 01:45:00|7301|7296|7300|7295|7302.2|7297.2|7299.9|7294.9|0
1631584200000|2021-09-14 01:50:00|7300.1|7295.1|7302.1|7297.1|7302.4|7297.4|7299.3|7294.3|0
1631584500000|2021-09-14 01:55:00|7302.2|7297.2|7302.3|7297.3|7303|7298|7301.1|7296.1|0
1631584800000|2021-09-14 02:00:00|7302.4|7297.4|7304.4|7299.4|7304.4|7299.4|7301.1|7296.1|0
1631585100000|2021-09-14 02:05:00|7304.2|7299.2|7303.6|7298.6|7304.8|7299.8|7302.8|7297.8|0
1631585400000|2021-09-14 02:10:00|7303.7|7298.7|7301.3|7296.3|7303.7|7298.7|7300.7|7295.7|0
1631585700000|2021-09-14 02:15:00|7301.2|7296.2|7303.4|7298.4|7303.5|7298.5|7300.6|7295.6|0
1631586000000|2021-09-14 02:20:00|7303.3|7298.3|7301.7|7296.7|7305|7300|7301.6|7296.6|0
1631586300000|2021-09-14 02:25:00|7301.8|7296.8|7298.8|7293.8|7302.6|7297.6|7297.9|7292.9|0
1631586600000|2021-09-14 02:30:00|7298.9|7293.9|7296.7|7291.7|7299.7|7294.7|7295.3|7290.3|0
1631586900000|2021-09-14 02:35:00|7296.8|7291.8|7297.7|7292.7|7297.7|7292.7|7296.5|7291.5|0
1631587200000|2021-09-14 02:40:00|7297.6|7292.6|7299|7294|7299.2|7294.2|7297.5|7292.5|0
1631587500000|2021-09-14 02:45:00|7298.9|7293.9|7298.7|7293.7|7299.2|7294.2|7298.2|7293.2|0
1631587800000|2021-09-14 02:50:00|7298.8|7293.8|7298.8|7293.8|7299.2|7294.2|7298.4|7293.4|0
1631588100000|2021-09-14 02:55:00|7298.9|7293.9|7297.2|7292.2|7299.4|7294.4|7296.6|7291.6|0
1631588400000|2021-09-14 03:00:00|7297.1|7292.1|7296.1|7291.1|7297.5|7292.5|7295|7290|0
1631588700000|2021-09-14 03:05:00|7296|7291|7296.6|7291.6|7297.8|7292.8|7295.7|7290.7|0
1631589000000|2021-09-14 03:10:00|7296.5|7291.5|7296.2|7291.2|7296.7|7291.7|7295.1|7290.1|0
1631589300000|2021-09-14 03:15:00|7296.1|7291.1|7296.4|7291.4|7297.1|7292.1|7295.4|7290.4|0
1631589600000|2021-09-14 03:20:00|7296.5|7291.5|7297.5|7292.5|7297.5|7292.5|7295.8|7290.8|0
1631589900000|2021-09-14 03:25:00|7297.3|7292.3|7297.5|7292.5|7298.1|7293.1|7296.7|7291.7|0
1631590200000|2021-09-14 03:30:00|7297.4|7292.4|7297.5|7292.5|7298.1|7293.1|7296.4|7291.4|0
1631590500000|2021-09-14 03:35:00|7297.6|7292.6|7299.2|7294.2|7299.4|7294.4|7297.5|7292.5|0
1631590800000|2021-09-14 03:40:00|7299.4|7294.4|7299.4|7294.4|7299.9|7294.9|7298.9|7293.9|0
1631591100000|2021-09-14 03:45:00|7299.5|7294.5|7299.5|7294.5|7300.4|7295.4|7299.2|7294.2|0
1631591400000|2021-09-14 03:50:00|7299.4|7294.4|7300|7295|7300.1|7295.1|7299|7294|0
1631591700000|2021-09-14 03:55:00|7300.1|7295.1|7300.8|7295.8|7301.7|7296.7|7299.8|7294.8|0
1631592000000|2021-09-14 04:00:00|7300.7|7295.7|7299.9|7294.9|7300.8|7295.8|7299.7|7294.7|0
1631592300000|2021-09-14 04:05:00|7300|7295|7299.4|7294.4|7300.4|7295.4|7299.3|7294.3|0
1631592600000|2021-09-14 04:10:00|7299.6|7294.6|7298.9|7293.9|7300.3|7295.3|7298|7293|0
1631592900000|2021-09-14 04:15:00|7298.8|7293.8|7299.3|7294.3|7299.4|7294.4|7298.7|7293.7|0
1631593200000|2021-09-14 04:20:00|7299.2|7294.2|7299.6|7294.6|7299.8|7294.8|7298.9|7293.9|0
1631593500000|2021-09-14 04:25:00|7299.7|7294.7|7300.3|7295.3|7300.4|7295.4|7299.1|7294.1|0
1631593800000|2021-09-14 04:30:00|7300.4|7295.4|7301.2|7296.2|7301.3|7296.3|7299.9|7294.9|0
1631594100000|2021-09-14 04:35:00|7301.1|7296.1|7300.4|7295.4|7301.7|7296.7|7300.4|7295.4|0
1631594400000|2021-09-14 04:40:00|7300.3|7295.3|7300.4|7295.4|7300.7|7295.7|7299.7|7294.7|0
1631594700000|2021-09-14 04:45:00|7300.5|7295.5|7299.5|7294.5|7300.5|7295.5|7299.3|7294.3|0
1631595000000|2021-09-14 04:50:00|7299.4|7294.4|7299.5|7294.5|7299.7|7294.7|7298.6|7293.6|0
1631595300000|2021-09-14 04:55:00|7299.2|7294.2|7299.7|7294.7|7300.3|7295.3|7299.2|7294.2|0
1631595600000|2021-09-14 05:00:00|7299.6|7294.6|7301.3|7296.3|7302|7297|7299|7294|0
1631595900000|2021-09-14 05:05:00|7301.4|7296.4|7298.9|7293.9|7301.4|7296.4|7298.7|7293.7|0
1631596200000|2021-09-14 05:10:00|7298.8|7293.8|7300.1|7295.1|7300.1|7295.1|7297.5|7292.5|0
1631596500000|2021-09-14 05:15:00|7300|7295|7298|7293|7300.5|7295.5|7297.6|7292.6|0
1631596800000|2021-09-14 05:20:00|7297.9|7292.9|7302|7297|7302.5|7297.5|7297.9|7292.9|0
1631597100000|2021-09-14 05:25:00|7301.9|7296.9|7302.5|7297.5|7303.6|7298.6|7301.8|7296.8|0
1631597400000|2021-09-14 05:30:00|7302.4|7297.4|7300.1|7295.1|7302.7|7297.7|7299.3|7294.3|0
1631597700000|2021-09-14 05:35:00|7300|7295|7301.5|7296.5|7301.6|7296.6|7300|7295|0
1631598000000|2021-09-14 05:40:00|7301.6|7296.6|7299.3|7294.3|7301.6|7296.6|7297.9|7292.9|0
1631598300000|2021-09-14 05:45:00|7299|7294|7301.8|7296.8|7302|7297|7299|7294|0
1631598600000|2021-09-14 05:50:00|7301.9|7296.9|7299.7|7294.7|7302|7297|7299.4|7294.4|0
1631598900000|2021-09-14 05:55:00|7299.6|7294.6|7298.3|7293.3|7299.9|7294.9|7298.3|7293.3|0
1631599200000|2021-09-14 06:00:00|7298.4|7293.4|7294.1|7289.1|7298.9|7293.9|7293.9|7288.9|0
1631599500000|2021-09-14 06:05:00|7294.2|7289.2|7294|7289|7295|7290|7292.3|7287.3|0
1631599800000|2021-09-14 06:10:00|7293.8|7288.8|7291.6|7286.6|7293.9|7288.9|7290.4|7285.4|0
1631600100000|2021-09-14 06:15:00|7291.4|7286.4|7293.5|7288.5|7294.3|7289.3|7290.9|7285.9|0
1631600400000|2021-09-14 06:20:00|7293.6|7288.6|7295.5|7290.5|7296.3|7291.3|7293.1|7288.1|0
1631600700000|2021-09-14 06:25:00|7295.4|7290.4|7295.5|7290.5|7295.8|7290.8|7293.4|7288.4|0
1631601000000|2021-09-14 06:30:00|7295.4|7290.4|7293.4|7288.4|7295.8|7290.8|7293.1|7288.1|0
1631601300000|2021-09-14 06:35:00|7293.5|7288.5|7290|7285|7294.3|7289.3|7290|7285|0
1631601600000|2021-09-14 06:40:00|7289.5|7284.5|7288.2|7283.2|7290.7|7285.7|7287.5|7282.5|0
1631601900000|2021-09-14 06:45:00|7288.3|7283.3|7290|7285|7291|7286|7288.1|7283.1|0
1631602200000|2021-09-14 06:50:00|7289.9|7284.9|7288|7283|7290.1|7285.1|7287.9|7282.9|0
1631602500000|2021-09-14 06:55:00|7287.9|7282.9|7284.9|7279.9|7288|7283|7284.8|7279.8|0
1631602800000|2021-09-14 07:00:00|7285.1|7280.1|7283.3|7278.3|7287.7|7282.7|7281.6|7276.6|0
1631603100000|2021-09-14 07:05:00|7283.2|7278.2|7286.5|7281.5|7286.7|7281.7|7282.4|7277.4|0
1631603400000|2021-09-14 07:10:00|7286.6|7281.6|7282.7|7277.7|7288.2|7283.2|7282.7|7277.7|0
1631603700000|2021-09-14 07:15:00|7282.6|7277.6|7285.4|7280.4|7285.5|7280.5|7280.4|7275.4|0
1631604000000|2021-09-14 07:20:00|7285.5|7280.5|7277.1|7272.1|7285.7|7280.7|7276.2|7271.2|0
1631604300000|2021-09-14 07:25:00|7276.9|7271.9|7280.2|7275.2|7280.2|7275.2|7276.9|7271.9|0
1631604600000|2021-09-14 07:30:00|7280.3|7275.3|7274.5|7269.5|7281.1|7276.1|7274.1|7269.1|0
1631604900000|2021-09-14 07:35:00|7274.4|7269.4|7276.7|7271.7|7277.9|7272.9|7274|7269|0
1631605200000|2021-09-14 07:40:00|7276.8|7271.8|7274.5|7269.5|7277.8|7272.8|7273.1|7268.1|0
1631605500000|2021-09-14 07:45:00|7274.6|7269.6|7279.3|7274.3|7279.5|7274.5|7274.3|7269.3|0
1631605800000|2021-09-14 07:50:00|7279.4|7274.4|7282.6|7277.6|7283|7278|7278.8|7273.8|0
1631606100000|2021-09-14 07:55:00|7282.5|7277.5|7284.5|7279.5|7285.1|7280.1|7282.3|7277.3|0
1631606400000|2021-09-14 08:00:00|7284.2|7279.2|7268.8|7265.8|7285.8|7280.8|7265.2|7262.2|0
1631606700000|2021-09-14 08:05:00|7268.7|7265.7|7269.5|7266.5|7274.4|7271.4|7258.8|7255.8|0
1631607000000|2021-09-14 08:10:00|7272.1|7269.1|7261.2|7258.2|7274.7|7271.7|7258.9|7255.9|0
1631607300000|2021-09-14 08:15:00|7262.7|7259.7|7263.8|7260.8|7274.4|7271.4|7253|7250|0
1631607600000|2021-09-14 08:20:00|7260.7|7257.7|7259.7|7256.7|7270.9|7267.9|7253.2|7250.2|0
1631607900000|2021-09-14 08:25:00|7260|7257|7273.2|7270.2|7275|7272|7257.1|7254.1|0
1631608200000|2021-09-14 08:30:00|7270.6|7267.6|7264.8|7261.8|7277|7274|7261.3|7258.3|0
1631608500000|2021-09-14 08:35:00|7264.7|7261.7|7265.7|7262.7|7278|7275|7262.2|7259.2|0
1631608800000|2021-09-14 08:40:00|7266|7263|7276.3|7273.3|7279.7|7276.7|7265.1|7262.1|0
1631609100000|2021-09-14 08:45:00|7278.2|7275.2|7277.8|7274.8|7279.2|7276.2|7263.6|7260.6|0
1631609400000|2021-09-14 08:50:00|7278|7275|7277|7274|7278.6|7275.6|7265.9|7262.9|0
1631609700000|2021-09-14 08:55:00|7276.5|7273.5|7268.1|7265.1|7278.8|7275.8|7267.7|7264.7|0
1631610000000|2021-09-14 09:00:00|7267|7264|7268.7|7265.7|7270.1|7267.1|7264|7261|0
1631610300000|2021-09-14 09:05:00|7269|7266|7280.5|7277.5|7281.4|7278.4|7267.7|7264.7|0
1631610600000|2021-09-14 09:10:00|7280.2|7277.2|7281.3|7278.3|7283.2|7280.2|7280.2|7277.2|0
1631610900000|2021-09-14 09:15:00|7281.8|7278.8|7279.9|7276.9|7282|7279|7279.5|7276.5|0
1631611200000|2021-09-14 09:20:00|7280.2|7277.2|7278.6|7275.6|7280.2|7277.2|7278.2|7275.2|0
1631611500000|2021-09-14 09:25:00|7278.1|7275.1|7276.9|7273.9|7278.5|7275.5|7276.8|7273.8|0
1631611800000|2021-09-14 09:30:00|7276.8|7273.8|7275.4|7272.4|7276.9|7273.9|7275.3|7272.3|0
1631612100000|2021-09-14 09:35:00|7275.3|7272.3|7275|7272|7275.6|7272.6|7274.8|7271.8|0
1631612400000|2021-09-14 09:40:00|7275.2|7272.2|7255.5|7252.5|7275.3|7272.3|7255.4|7252.4|0
1631612700000|2021-09-14 09:45:00|7254.9|7251.9|7250.9|7247.9|7267|7264|7250|7247|0
1631613000000|2021-09-14 09:50:00|7251|7248|7260.8|7257.8|7263.6|7260.6|7250.3|7247.3|0
1631613300000|2021-09-14 09:55:00|7260.9|7257.9|7260.2|7257.2|7263.1|7260.1|7256|7253|0
1631613600000|2021-09-14 10:00:00|7262|7259|7252.3|7249.3|7263.1|7260.1|7252.3|7249.3|0
1631613900000|2021-09-14 10:05:00|7261.3|7258.3|7263.8|7260.8|7263.8|7260.8|7252|7249|0
1631614200000|2021-09-14 10:10:00|7263.6|7260.6|7265.6|7262.6|7267|7264|7253.4|7250.4|0
1631614500000|2021-09-14 10:15:00|7265.5|7262.5|7269.6|7266.6|7270.1|7267.1|7263.8|7260.8|0
1631614800000|2021-09-14 10:20:00|7269|7266|7268.6|7265.6|7269.1|7266.1|7266.1|7263.1|0
1631615100000|2021-09-14 10:25:00|7268.7|7265.7|7269.5|7266.5|7270.1|7267.1|7267.6|7264.6|0
1631615400000|2021-09-14 10:30:00|7269.6|7266.6|7267.6|7264.6|7269.6|7266.6|7255.9|7252.9|0
1631615700000|2021-09-14 10:35:00|7265.8|7262.8|7267.6|7264.6|7270|7267|7262.1|7259.1|0
1631616000000|2021-09-14 10:40:00|7266.6|7263.6|7268.8|7265.8|7269.5|7266.5|7265.9|7262.9|0
1631616300000|2021-09-14 10:45:00|7267.8|7264.8|7264.2|7261.2|7268.2|7265.2|7256.9|7253.9|0
1631616600000|2021-09-14 10:50:00|7265.6|7262.6|7267.4|7264.4|7267.6|7264.6|7259.6|7256.6|0
1631616900000|2021-09-14 10:55:00|7267.1|7264.1|7264.3|7261.3|7267.1|7264.1|7258.1|7255.1|0
1631617200000|2021-09-14 11:00:00|7267.3|7264.3|7267.9|7264.9|7270|7267|7267|7264|0
1631617500000|2021-09-14 11:05:00|7268|7265|7271.4|7268.4|7272.5|7269.5|7267.7|7264.7|0
1631617800000|2021-09-14 11:10:00|7271|7268|7270|7267|7272.7|7269.7|7269.9|7266.9|0
1631618100000|2021-09-14 11:15:00|7270.2|7267.2|7271.6|7268.6|7272.9|7269.9|7270.2|7267.2|0
1631618400000|2021-09-14 11:20:00|7271.4|7268.4|7268.3|7265.3|7272.5|7269.5|7268|7265|0
1631618700000|2021-09-14 11:25:00|7268.4|7265.4|7269|7266|7269.5|7266.5|7267.3|7264.3|0
1631619000000|2021-09-14 11:30:00|7269.1|7266.1|7267.7|7264.7|7269.5|7266.5|7267|7264|0
1631619300000|2021-09-14 11:35:00|7267.9|7264.9|7267.6|7264.6|7268.6|7265.6|7267.4|7264.4|0
1631619600000|2021-09-14 11:40:00|7267.5|7264.5|7265.8|7262.8|7267.8|7264.8|7265.8|7262.8|0
1631619900000|2021-09-14 11:45:00|7265.7|7262.7|7262.6|7259.6|7265.7|7262.7|7262.3|7259.3|0
1631620200000|2021-09-14 11:50:00|7262.7|7259.7|7256.4|7253.4|7262.7|7259.7|7255.9|7252.9|0
1631620500000|2021-09-14 11:55:00|7256.3|7253.3|7256.6|7253.6|7259.7|7256.7|7255.4|7252.4|0
1631620800000|2021-09-14 12:00:00|7256.5|7253.5|7255.1|7252.1|7256.5|7253.5|7252.5|7249.5|0
1631621100000|2021-09-14 12:05:00|7255|7252|7255.1|7252.1|7255.9|7252.9|7253.8|7250.8|0
1631621400000|2021-09-14 12:10:00|7255|7252|7254.6|7251.6|7255|7252|7251.7|7248.7|0
1631621700000|2021-09-14 12:15:00|7254.7|7251.7|7253.2|7250.2|7255.2|7252.2|7252.9|7249.9|0
1631622000000|2021-09-14 12:20:00|7253.3|7250.3|7252.4|7249.4|7254.3|7251.3|7252.4|7249.4|0
1631622300000|2021-09-14 12:25:00|7252.5|7249.5|7254.3|7251.3|7254.5|7251.5|7251.8|7248.8|0
1631622600000|2021-09-14 12:30:00|7254.2|7251.2|7293.6|7290.6|7294.2|7291.2|7254.2|7251.2|0
1631622900000|2021-09-14 12:35:00|7293.5|7290.5|7293.8|7290.8|7299.8|7296.8|7291.7|7288.7|0
1631623200000|2021-09-14 12:40:00|7293.9|7290.9|7297.4|7294.4|7299.8|7296.8|7293.9|7290.9|0
1631623500000|2021-09-14 12:45:00|7297.1|7294.1|7301.1|7298.1|7301.2|7298.2|7295.4|7292.4|0
1631623800000|2021-09-14 12:50:00|7301.2|7298.2|7300.5|7297.5|7302.9|7299.9|7298.7|7295.7|0
1631624100000|2021-09-14 12:55:00|7300.1|7297.1|7292.9|7289.9|7300.9|7297.9|7292.5|7289.5|0
1631624400000|2021-09-14 13:00:00|7292.4|7289.4|7292.3|7289.3|7294.3|7291.3|7291|7288|0
1631624700000|2021-09-14 13:05:00|7292.4|7289.4|7294.4|7291.4|7294.9|7291.9|7291.1|7288.1|0
1631625000000|2021-09-14 13:10:00|7294.3|7291.3|7293.1|7290.1|7295.5|7292.5|7291.7|7288.7|0
1631625300000|2021-09-14 13:15:00|7293.2|7290.2|7297.7|7294.7|7298.3|7295.3|7293.2|7290.2|0
1631625600000|2021-09-14 13:20:00|7297.6|7294.6|7299.7|7296.7|7300.4|7297.4|7296.8|7293.8|0
1631625900000|2021-09-14 13:25:00|7298.9|7295.9|7297.4|7294.4|7302.5|7299.5|7297.4|7294.4|0
1631626200000|2021-09-14 13:30:00|7300.7|7297.7|7299|7297.2|7318.1|7316.3|7297|7295.2|0
1631626500000|2021-09-14 13:35:00|7302.1|7300.3|7302.6|7300.8|7321.6|7319.8|7301.1|7299.3|0
1631626800000|2021-09-14 13:40:00|7304.4|7302.6|7295.4|7293.6|7311.8|7310|7288.5|7286.7|0
1631627100000|2021-09-14 13:45:00|7295.9|7294.1|7297.4|7295.6|7304.6|7302.8|7290.6|7288.8|0
1631627400000|2021-09-14 13:50:00|7297|7295.2|7287.7|7285.9|7302.6|7300.8|7286.6|7284.8|0
1631627700000|2021-09-14 13:55:00|7287.8|7286|7286.5|7284.7|7291.6|7289.8|7283.2|7281.4|0
1631628000000|2021-09-14 14:00:00|7286.2|7284.4|7285.4|7283.6|7286.2|7284.4|7270.1|7268.3|0
1631628300000|2021-09-14 14:05:00|7285.3|7283.5|7289.3|7287.5|7294|7292.2|7284.4|7282.6|0
1631628600000|2021-09-14 14:10:00|7289.5|7287.7|7277|7275.2|7293.8|7292|7277|7275.2|0
1631628900000|2021-09-14 14:15:00|7276.8|7275|7292.1|7290.3|7292.5|7290.7|7275.8|7274|0
1631629200000|2021-09-14 14:20:00|7292.4|7290.6|7288.1|7286.3|7301.3|7299.5|7287.4|7285.6|0
1631629500000|2021-09-14 14:25:00|7288.2|7286.4|7290.7|7288.9|7291.3|7289.5|7282.1|7280.3|0
1631629800000|2021-09-14 14:30:00|7290.5|7288.7|7285|7283.2|7290.5|7288.7|7280.2|7278.4|0
1631630100000|2021-09-14 14:35:00|7285.2|7283.4|7261.5|7259.7|7286.3|7284.5|7261|7259.2|0
1631630400000|2021-09-14 14:40:00|7261|7259.2|7270.5|7268.7|7274.2|7272.4|7260.9|7259.1|0
1631630700000|2021-09-14 14:45:00|7270.3|7268.5|7262.7|7260.9|7274.6|7272.8|7260.7|7258.9|0
1631631000000|2021-09-14 14:50:00|7263.3|7261.5|7263.5|7261.7|7266.9|7265.1|7259.9|7258.1|0
1631631300000|2021-09-14 14:55:00|7263.6|7261.8|7262.3|7260.5|7263.7|7261.9|7255.3|7253.5|0
1631631600000|2021-09-14 15:00:00|7262.9|7261.1|7261|7259.2|7267|7265.2|7260.7|7258.9|0
1631631900000|2021-09-14 15:05:00|7261.4|7259.6|7267.8|7266|7270.6|7268.8|7260.7|7258.9|0
1631632200000|2021-09-14 15:10:00|7268.1|7266.3|7271.5|7269.7|7273.4|7271.6|7267.1|7265.3|0
1631632500000|2021-09-14 15:15:00|7271.7|7269.9|7265.8|7264|7275.5|7273.7|7264.8|7263|0
1631632800000|2021-09-14 15:20:00|7266.8|7265|7273.9|7272.1|7275.1|7273.3|7266.6|7264.8|0
1631633100000|2021-09-14 15:25:00|7273.7|7271.9|7275.1|7273.3|7276.2|7274.4|7270|7268.2|0
1631633400000|2021-09-14 15:30:00|7274.8|7273|7273.1|7271.3|7276.4|7274.6|7271.2|7269.4|0
1631633700000|2021-09-14 15:35:00|7273|7271.2|7282.3|7280.5|7285.1|7283.3|7271|7269.2|0
1631634000000|2021-09-14 15:40:00|7282.1|7280.3|7285.5|7283.7|7287.5|7285.7|7281.9|7280.1|0
1631634300000|2021-09-14 15:45:00|7285|7283.2|7286.7|7284.9|7287.3|7285.5|7284.6|7282.8|0
1631634600000|2021-09-14 15:50:00|7286.6|7284.8|7284.9|7283.1|7289.4|7287.6|7284|7282.2|0
1631634900000|2021-09-14 15:55:00|7285|7283.2|7297.3|7295.5|7297.5|7295.7|7284.5|7282.7|0
1631635200000|2021-09-14 16:00:00|7297.8|7296|7298.7|7296.9|7302.5|7300.7|7295|7293.2|0
1631635500000|2021-09-14 16:05:00|7298.9|7297.1|7294.4|7292.6|7299.5|7297.7|7293.5|7291.7|0
1631635800000|2021-09-14 16:10:00|7294.7|7292.9|7297.5|7295.7|7297.6|7295.8|7290.5|7288.7|0
1631636100000|2021-09-14 16:15:00|7297.3|7295.5|7290.7|7288.9|7297.3|7295.5|7290.7|7288.9|0
1631636400000|2021-09-14 16:20:00|7290.6|7288.8|7288.9|7287.1|7292.3|7290.5|7287.8|7286|0
1631636700000|2021-09-14 16:25:00|7288.4|7286.6|7286.2|7284.4|7289.2|7287.4|7284.1|7282.3|0
1631637000000|2021-09-14 16:30:00|7286.3|7284.5|7283.2|7281.4|7286.3|7284.5|7281.6|7279.8|0
1631637300000|2021-09-14 16:35:00|7283.1|7281.3|7279.6|7277.8|7287.2|7285.4|7279.6|7277.8|0
1631637600000|2021-09-14 16:40:00|7279.7|7277.9|7273.9|7272.1|7279.7|7277.9|7270.8|7269|0
1631637900000|2021-09-14 16:45:00|7274|7272.2|7270|7268.2|7277.3|7275.5|7270|7268.2|0
1631638200000|2021-09-14 16:50:00|7270.1|7268.3|7273.8|7272|7274.8|7273|7267.8|7266|0
1631638500000|2021-09-14 16:55:00|7274.1|7272.3|7273.4|7271.6|7275|7273.2|7270.2|7268.4|0
1631638800000|2021-09-14 17:00:00|7272.9|7271.1|7266.6|7264.8|7277.4|7275.6|7265.9|7264.1|0
1631639100000|2021-09-14 17:05:00|7266.3|7264.5|7252.8|7251|7266.8|7265|7252.5|7250.7|0
1631639400000|2021-09-14 17:10:00|7252.7|7250.9|7255.5|7253.7|7260.8|7259|7251.1|7249.3|0
1631639700000|2021-09-14 17:15:00|7255.4|7253.6|7263.3|7261.5|7264.6|7262.8|7255.3|7253.5|0
1631640000000|2021-09-14 17:20:00|7264.1|7262.3|7265|7263.2|7268.1|7266.3|7263.3|7261.5|0
1631640300000|2021-09-14 17:25:00|7264.7|7262.9|7267.7|7265.9|7271.3|7269.5|7264.7|7262.9|0
1631640600000|2021-09-14 17:30:00|7267.6|7265.8|7259|7257.2|7267.6|7265.8|7256.9|7255.1|0
1631640900000|2021-09-14 17:35:00|7258.9|7257.1|7265.4|7263.6|7268.1|7266.3|7256.5|7254.7|0
1631641200000|2021-09-14 17:40:00|7265.7|7263.9|7268.1|7266.3|7268.1|7266.3|7264|7262.2|0
1631641500000|2021-09-14 17:45:00|7268.2|7266.4|7271|7269.2|7272|7270.2|7267.6|7265.8|0
1631641800000|2021-09-14 17:50:00|7270.9|7269.1|7273.7|7271.9|7277.3|7275.5|7269.8|7268|0
1631642100000|2021-09-14 17:55:00|7273.8|7272|7270.3|7268.5|7275.1|7273.3|7268.7|7266.9|0
1631642400000|2021-09-14 18:00:00|7270.5|7268.7|7267|7265.2|7271.1|7269.3|7265|7263.2|0
1631642700000|2021-09-14 18:05:00|7267.1|7265.3|7267.4|7265.6|7275|7273.2|7265.8|7264|0
1631643000000|2021-09-14 18:10:00|7267.3|7265.5|7268.9|7267.1|7271.3|7269.5|7265.4|7263.6|0
1631643300000|2021-09-14 18:15:00|7269.1|7267.3|7252.3|7250.5|7269.1|7267.3|7251.9|7250.1|0
1631643600000|2021-09-14 18:20:00|7252.7|7250.9|7253.4|7251.6|7253.5|7251.7|7244.4|7242.6|0
1631643900000|2021-09-14 18:25:00|7253.3|7251.5|7250.4|7248.6|7253.5|7251.7|7247|7245.2|0
1631644200000|2021-09-14 18:30:00|7250.3|7248.5|7244.5|7242.7|7251.1|7249.3|7244.2|7242.4|0
1631644500000|2021-09-14 18:35:00|7244.7|7242.9|7244.9|7243.1|7247.3|7245.5|7238.8|7237|0
1631644800000|2021-09-14 18:40:00|7245.2|7243.4|7249.4|7247.6|7250.5|7248.7|7244.5|7242.7|0
1631645100000|2021-09-14 18:45:00|7249.2|7247.4|7236.5|7234.7|7249.2|7247.4|7236.4|7234.6|0
1631645400000|2021-09-14 18:50:00|7236.7|7234.9|7242.8|7241|7242.8|7241|7233.4|7231.6|0
1631645700000|2021-09-14 18:55:00|7242.6|7240.8|7254.1|7252.3|7254.5|7252.7|7242.5|7240.7|0
1631646000000|2021-09-14 19:00:00|7254|7252.2|7251.2|7249.4|7254.4|7252.6|7249|7247.2|0
1631646300000|2021-09-14 19:05:00|7250.2|7248.4|7248.6|7246.8|7256|7254.2|7248.2|7246.4|0
1631646600000|2021-09-14 19:10:00|7248.5|7246.7|7246.2|7244.4|7253.5|7251.7|7245.9|7244.1|0
1631646900000|2021-09-14 19:15:00|7246.3|7244.5|7238|7236.2|7247.9|7246.1|7237.8|7236|0
1631647200000|2021-09-14 19:20:00|7238.1|7236.3|7240.1|7238.3|7246.6|7244.8|7236.6|7234.8|0
1631647500000|2021-09-14 19:25:00|7240|7238.2|7236.6|7234.8|7244.5|7242.7|7235.9|7234.1|0
1631647800000|2021-09-14 19:30:00|7236.3|7234.5|7240|7238.2|7242.6|7240.8|7234|7232.2|0
1631648100000|2021-09-14 19:35:00|7239.8|7238|7242.6|7240.8|7242.7|7240.9|7236.2|7234.4|0
1631648400000|2021-09-14 19:40:00|7242.3|7240.5|7245.5|7243.7|7248.3|7246.5|7239.3|7237.5|0
1631648700000|2021-09-14 19:45:00|7245.9|7244.1|7241|7239.2|7253.3|7251.5|7239.5|7237.7|0
1631649000000|2021-09-14 19:50:00|7238.8|7237|7249.7|7247.9|7255.7|7253.9|7238.7|7236.9|0
1631649300000|2021-09-14 19:55:00|7249.5|7247.7|7257.2|7255.4|7258|7256.2|7249.5|7247.7|0
1631649600000|2021-09-14 20:00:00|7257.8|7254.8|7261.1|7258.1|7262.2|7259.2|7255|7252|0
1631649900000|2021-09-14 20:05:00|7261.2|7258.2|7262.3|7259.3|7263.4|7260.4|7261.1|7258.1|0
1631650200000|2021-09-14 20:10:00|7262.2|7259.2|7261.6|7258.6|7262.6|7259.6|7261.5|7258.5|0
1631650500000|2021-09-14 20:15:00|7261.8|7258.8|7261.9|7258.9|7262.1|7259.1|7261|7258|0
1631650800000|2021-09-14 20:20:00|7262|7259|7260.9|7257.9|7262.1|7259.1|7260.9|7257.9|0
1631651100000|2021-09-14 20:25:00|7261.2|7258.2|7260.4|7257.4|7261.6|7258.6|7260.3|7257.3|0
1631651400000|2021-09-14 20:30:00|7260.3|7257.3|7260.6|7257.6|7261|7258|7260|7257|0
1631651700000|2021-09-14 20:35:00|7260.5|7257.5|7260.2|7257.2|7260.9|7257.9|7260.2|7257.2|0
1631652000000|2021-09-14 20:40:00|7260.1|7257.1|7259.9|7256.9|7260.1|7257.1|7259.6|7256.6|0
1631652300000|2021-09-14 20:45:00|7260.2|7257.2|7261|7258|7261.7|7258.7|7260.1|7257.1|0
1631652600000|2021-09-14 20:50:00|7261.1|7258.1|7261.2|7258.2|7261.6|7258.6|7261.1|7258.1|0
1631652900000|2021-09-14 20:55:00|7261.1|7258.1|7260.9|7257.9|7261.2|7258.2|7260.6|7257.6|0
1631653200000|2021-09-14 21:00:00|7260.8|7257.8|7260.9|7257.9|7260.9|7257.9|7260.6|7257.6|0
1631653500000|2021-09-14 21:05:00|7260.8|7257.8|7260.2|7257.2|7261.2|7258.2|7259.9|7256.9|0
1631653800000|2021-09-14 21:10:00|7260.3|7257.3|7260|7257|7260.8|7257.8|7260|7257|0
1631654100000|2021-09-14 21:15:00|7260.2|7257.2|7260.8|7257.8|7260.9|7257.9|7259.9|7256.9|0
1631654400000|2021-09-14 21:20:00|7260.7|7257.7|7260.7|7257.7|7261.1|7258.1|7260.1|7257.1|0
1631654700000|2021-09-14 21:25:00|7260.5|7257.5|7259.7|7256.7|7260.6|7257.6|7259.6|7256.6|0
1631655000000|2021-09-14 21:30:00|7259.9|7256.9|7260.1|7257.1|7260.2|7257.2|7259.6|7256.6|0
1631655300000|2021-09-14 21:35:00|7260|7257|7259.6|7256.6|7260.2|7257.2|7259.5|7256.5|0
1631655600000|2021-09-14 21:40:00|7259.7|7256.7|7259.4|7256.4|7259.8|7256.8|7259.2|7256.2|0
1631655900000|2021-09-14 21:45:00|7259.5|7256.5|7259.3|7256.3|7259.6|7256.6|7259.2|7256.2|0
1631656200000|2021-09-14 21:50:00|7259.4|7256.4|7259.4|7256.4|7259.5|7256.5|7259.3|7256.3|0
1631656500000|2021-09-14 21:55:00|7259.3|7256.3|7259.5|7256.5|7259.6|7256.6|7259.1|7256.1|0
1631656800000|2021-09-14 22:00:00|7259.6|7256.6|7259.9|7256.9|7260.3|7257.3|7259.6|7256.6|0
1631657100000|2021-09-14 22:05:00|7259.7|7256.7|7259.4|7256.4|7259.7|7256.7|7258.8|7255.8|0
1631657400000|2021-09-14 22:10:00|7259.5|7256.5|7259.5|7256.5|7259.9|7256.9|7259.3|7256.3|0
1631657700000|2021-09-14 22:15:00|7259.6|7256.6|7259.9|7256.9|7260.1|7257.1|7259.3|7256.3|0
1631658000000|2021-09-14 22:20:00|7259.8|7256.8|7260.2|7257.2|7260.2|7257.2|7259.6|7256.6|0
1631658300000|2021-09-14 22:25:00|7260.3|7257.3|7260|7257|7260.4|7257.4|7259.9|7256.9|0
1631658600000|2021-09-14 22:30:00|7259.8|7256.8|7259.6|7256.6|7260|7257|7259.5|7256.5|0
1631658900000|2021-09-14 22:35:00|7259.5|7256.5|7259.4|7256.4|7259.7|7256.7|7259.3|7256.3|0
1631659200000|2021-09-14 22:40:00|7259.5|7256.5|7259.7|7256.7|7259.7|7256.7|7259.5|7256.5|0
1631659500000|2021-09-14 22:45:00|7259.6|7256.6|7259.8|7256.8|7259.8|7256.8|7259.6|7256.6|0
1631659800000|2021-09-14 22:50:00|7259.7|7256.7|7259.7|7256.7|7260.1|7257.1|7259.5|7256.5|0
1631660100000|2021-09-14 22:55:00|7259.6|7256.6|7259.8|7256.8|7259.8|7256.8|7259.6|7256.6|0
1631660400000|2021-09-14 23:00:00|7259.7|7256.7|7259.9|7256.9|7260|7257|7259.6|7256.6|0
1631660700000|2021-09-14 23:05:00|7259.7|7256.7|7260|7257|7260.1|7257.1|7259.7|7256.7|0
1631661000000|2021-09-14 23:10:00|7260.3|7257.3|7260.4|7257.4|7260.5|7257.5|7260.1|7257.1|0
1631661300000|2021-09-14 23:15:00|7260.5|7257.5|7260.7|7257.7|7261.8|7258.8|7260.5|7257.5|0
1631661600000|2021-09-14 23:20:00|7260.5|7257.5|7260.4|7257.4|7260.5|7257.5|7259.8|7256.8|0
1631661900000|2021-09-14 23:25:00|7260.3|7257.3|7260.6|7257.6|7261.2|7258.2|7260.2|7257.2|0
1631662200000|2021-09-14 23:30:00|7260.7|7257.7|7260.7|7257.7|7260.7|7257.7|7260.1|7257.1|0
1631662500000|2021-09-14 23:35:00|7260.8|7257.8|7260.9|7257.9|7261.1|7258.1|7260.6|7257.6|0
1631662800000|2021-09-14 23:40:00|7260.8|7257.8|7261.3|7258.3|7261.6|7258.6|7260.8|7257.8|0
1631663100000|2021-09-14 23:45:00|7261.4|7258.4|7260.8|7257.8|7261.6|7258.6|7260.8|7257.8|0
1631663400000|2021-09-14 23:50:00|7261|7258|7261.2|7258.2|7261.7|7258.7|7260.9|7257.9|0
1631663700000|2021-09-14 23:55:00|7261.1|7258.1|7263.5|7258.5|7263.5|7259.5|7260.9|7257.9|0
1631664000000|2021-09-15 00:00:00|7263.4|7258.4|7262.5|7257.5|7265.4|7260.4|7261.9|7256.9|0
1631664300000|2021-09-15 00:05:00|7262.4|7257.4|7263.3|7258.3|7264.9|7259.9|7262|7257|0
1631664600000|2021-09-15 00:10:00|7263.1|7258.1|7264.5|7259.5|7265.4|7260.4|7262.9|7257.9|0
1631664900000|2021-09-15 00:15:00|7264.6|7259.6|7265.4|7260.4|7267.4|7262.4|7264.2|7259.2|0
1631665200000|2021-09-15 00:20:00|7265.3|7260.3|7263.9|7258.9|7265.9|7260.9|7263.6|7258.6|0
1631665500000|2021-09-15 00:25:00|7264|7259|7265|7260|7265.4|7260.4|7263.9|7258.9|0
1631665800000|2021-09-15 00:30:00|7265.1|7260.1|7264|7259|7266.2|7261.2|7263.9|7258.9|0
1631666100000|2021-09-15 00:35:00|7263.9|7258.9|7264|7259|7264.2|7259.2|7261.9|7256.9|0
1631666400000|2021-09-15 00:40:00|7264.3|7259.3|7262.1|7257.1|7264.9|7259.9|7261.7|7256.7|0
1631666700000|2021-09-15 00:45:00|7262|7257|7262.7|7257.7|7263.2|7258.2|7261.7|7256.7|0
1631667000000|2021-09-15 00:50:00|7262.6|7257.6|7262.6|7257.6|7263.8|7258.8|7262.4|7257.4|0
1631667300000|2021-09-15 00:55:00|7262.7|7257.7|7261|7256|7262.7|7257.7|7259.5|7254.5|0
1631667600000|2021-09-15 01:00:00|7261.1|7256.1|7262.7|7257.7|7263.7|7258.7|7260.7|7255.7|0
1631667900000|2021-09-15 01:05:00|7262.6|7257.6|7263|7258|7263.7|7258.7|7261|7256|0
1631668200000|2021-09-15 01:10:00|7263.2|7258.2|7262.2|7257.2|7263.5|7258.5|7261.3|7256.3|0
1631668500000|2021-09-15 01:15:00|7262|7257|7262|7257|7263.3|7258.3|7260.5|7255.5|0
1631668800000|2021-09-15 01:20:00|7262.1|7257.1|7258.8|7253.8|7263.3|7258.3|7258.8|7253.8|0
1631669100000|2021-09-15 01:25:00|7258.7|7253.7|7260|7255|7260.9|7255.9|7258.4|7253.4|0
1631669400000|2021-09-15 01:30:00|7259.9|7254.9|7259.8|7254.8|7261.4|7256.4|7258.4|7253.4|0
1631669700000|2021-09-15 01:35:00|7260|7255|7258.1|7253.1|7260|7255|7256.2|7251.2|0
1631670000000|2021-09-15 01:40:00|7258.2|7253.2|7254.2|7249.2|7258.6|7253.6|7254|7249|0
1631670300000|2021-09-15 01:45:00|7254|7249|7252.3|7247.3|7254.7|7249.7|7250.7|7245.7|0
1631670600000|2021-09-15 01:50:00|7252.4|7247.4|7250.4|7245.4|7253.6|7248.6|7249.9|7244.9|0
1631670900000|2021-09-15 01:55:00|7250.3|7245.3|7251.9|7246.9|7252.2|7247.2|7250.1|7245.1|0
1631671200000|2021-09-15 02:00:00|7251|7246|7246.9|7241.9|7251.5|7246.5|7245.8|7240.8|0
1631671500000|2021-09-15 02:05:00|7246.5|7241.5|7248.5|7243.5|7248.8|7243.8|7246.1|7241.1|0
1631671800000|2021-09-15 02:10:00|7248.6|7243.6|7250.6|7245.6|7250.6|7245.6|7248.5|7243.5|0
1631672100000|2021-09-15 02:15:00|7250.7|7245.7|7254.6|7249.6|7254.9|7249.9|7250.7|7245.7|0
1631672400000|2021-09-15 02:20:00|7254.3|7249.3|7255.4|7250.4|7256.3|7251.3|7253.7|7248.7|0
1631672700000|2021-09-15 02:25:00|7255.3|7250.3|7254.8|7249.8|7256.2|7251.2|7254.5|7249.5|0
1631673000000|2021-09-15 02:30:00|7254.7|7249.7|7256.1|7251.1|7257.9|7252.9|7254.7|7249.7|0
1631673300000|2021-09-15 02:35:00|7256|7251|7253.9|7248.9|7256.1|7251.1|7253.7|7248.7|0
1631673600000|2021-09-15 02:40:00|7254|7249|7253.6|7248.6|7254.4|7249.4|7252|7247|0
1631673900000|2021-09-15 02:45:00|7253.5|7248.5|7253.7|7248.7|7254.2|7249.2|7252.7|7247.7|0
1631674200000|2021-09-15 02:50:00|7253.6|7248.6|7254|7249|7254.7|7249.7|7252.3|7247.3|0
1631674500000|2021-09-15 02:55:00|7253.8|7248.8|7253.6|7248.6|7255|7250|7252.7|7247.7|0
1631674800000|2021-09-15 03:00:00|7253.7|7248.7|7255.5|7250.5|7257.2|7252.2|7253.6|7248.6|0
1631675100000|2021-09-15 03:05:00|7255.6|7250.6|7255.3|7250.3|7256.5|7251.5|7254.9|7249.9|0
1631675400000|2021-09-15 03:10:00|7255.4|7250.4|7254.3|7249.3|7256.1|7251.1|7254.1|7249.1|0
1631675700000|2021-09-15 03:15:00|7254.1|7249.1|7254.4|7249.4|7255.5|7250.5|7253.2|7248.2|0
1631676000000|2021-09-15 03:20:00|7254.3|7249.3|7254.6|7249.6|7255|7250|7253.2|7248.2|0
1631676300000|2021-09-15 03:25:00|7254.5|7249.5|7256.8|7251.8|7256.9|7251.9|7254.4|7249.4|0
1631676600000|2021-09-15 03:30:00|7256.9|7251.9|7258.9|7253.9|7260.5|7255.5|7256.3|7251.3|0
1631676900000|2021-09-15 03:35:00|7258.8|7253.8|7258.3|7253.3|7258.9|7253.9|7257.9|7252.9|0
1631677200000|2021-09-15 03:40:00|7258.2|7253.2|7257.9|7252.9|7258.3|7253.3|7256.7|7251.7|0
1631677500000|2021-09-15 03:45:00|7258|7253|7258.3|7253.3|7259.5|7254.5|7257.6|7252.6|0
1631677800000|2021-09-15 03:50:00|7258.4|7253.4|7259.1|7254.1|7259.2|7254.2|7256.9|7251.9|0
1631678100000|2021-09-15 03:55:00|7259|7254|7259.4|7254.4|7260.4|7255.4|7258.6|7253.6|0
1631678400000|2021-09-15 04:00:00|7259.3|7254.3|7263.7|7258.7|7264.2|7259.2|7258.9|7253.9|0
1631678700000|2021-09-15 04:05:00|7263.8|7258.8|7263.6|7258.6|7265.4|7260.4|7263.4|7258.4|0
1631679000000|2021-09-15 04:10:00|7263.5|7258.5|7265.2|7260.2|7265.6|7260.6|7263.4|7258.4|0
1631679300000|2021-09-15 04:15:00|7265.4|7260.4|7264.4|7259.4|7265.4|7260.4|7264|7259|0
1631679600000|2021-09-15 04:20:00|7264.5|7259.5|7263.7|7258.7|7265|7260|7263.6|7258.6|0
1631679900000|2021-09-15 04:25:00|7263.6|7258.6|7263.2|7258.2|7264.4|7259.4|7262.6|7257.6|0
1631680200000|2021-09-15 04:30:00|7263.3|7258.3|7262.2|7257.2|7263.7|7258.7|7262.2|7257.2|0
1631680500000|2021-09-15 04:35:00|7262.1|7257.1|7263.3|7258.3|7263.4|7258.4|7261.9|7256.9|0
1631680800000|2021-09-15 04:40:00|7263.1|7258.1|7263.1|7258.1|7263.8|7258.8|7262.5|7257.5|0
1631681100000|2021-09-15 04:45:00|7262.9|7257.9|7264.5|7259.5|7265.1|7260.1|7262.6|7257.6|0
1631681400000|2021-09-15 04:50:00|7264.6|7259.6|7264.2|7259.2|7265.2|7260.2|7264.1|7259.1|0
1631681700000|2021-09-15 04:55:00|7264.3|7259.3|7264.8|7259.8|7264.8|7259.8|7264|7259|0
1631682000000|2021-09-15 05:00:00|7265|7260|7263.1|7258.1|7265.4|7260.4|7262.8|7257.8|0
1631682300000|2021-09-15 05:05:00|7263|7258|7262.2|7257.2|7264.6|7259.6|7261.2|7256.2|0
1631682600000|2021-09-15 05:10:00|7262.1|7257.1|7262.1|7257.1|7263.2|7258.2|7260.6|7255.6|0
1631682900000|2021-09-15 05:15:00|7262.3|7257.3|7259.8|7254.8|7262.7|7257.7|7257.5|7252.5|0
1631683200000|2021-09-15 05:20:00|7259.9|7254.9|7261.4|7256.4|7262.5|7257.5|7259.6|7254.6|0
1631683500000|2021-09-15 05:25:00|7261.3|7256.3|7259.2|7254.2|7261.3|7256.3|7258.5|7253.5|0
1631683800000|2021-09-15 05:30:00|7259.1|7254.1|7258.5|7253.5|7260.5|7255.5|7256.7|7251.7|0
1631684100000|2021-09-15 05:35:00|7258.6|7253.6|7259|7254|7262.1|7257.1|7258|7253|0
1631684400000|2021-09-15 05:40:00|7259.2|7254.2|7259.7|7254.7|7261.6|7256.6|7258.9|7253.9|0
1631684700000|2021-09-15 05:45:00|7259.6|7254.6|7260.2|7255.2|7260.8|7255.8|7258.5|7253.5|0
1631685000000|2021-09-15 05:50:00|7260.3|7255.3|7261.6|7256.6|7262.1|7257.1|7259.3|7254.3|0
1631685300000|2021-09-15 05:55:00|7261.5|7256.5|7259.6|7254.6|7262|7257|7259.6|7254.6|0
1631685600000|2021-09-15 06:00:00|7259.5|7254.5|7257.4|7252.4|7261.1|7256.1|7255.7|7250.7|0
1631685900000|2021-09-15 06:05:00|7257.5|7252.5|7255|7250|7259.1|7254.1|7255|7250|0
1631686200000|2021-09-15 06:10:00|7255.2|7250.2|7258|7253|7258.4|7253.4|7253.8|7248.8|0
1631686500000|2021-09-15 06:15:00|7257.9|7252.9|7255.2|7250.2|7258|7253|7253.6|7248.6|0
1631686800000|2021-09-15 06:20:00|7255|7250|7256.9|7251.9|7257.6|7252.6|7254.5|7249.5|0
1631687100000|2021-09-15 06:25:00|7257.1|7252.1|7256.5|7251.5|7259.2|7254.2|7256.4|7251.4|0
1631687400000|2021-09-15 06:30:00|7256.3|7251.3|7258.2|7253.2|7259.5|7254.5|7255.8|7250.8|0
1631687700000|2021-09-15 06:35:00|7258.3|7253.3|7258.7|7253.7|7258.7|7253.7|7254.9|7249.9|0
1631688000000|2021-09-15 06:40:00|7258.8|7253.8|7263.5|7258.5|7263.8|7258.8|7258.4|7253.4|0
1631688300000|2021-09-15 06:45:00|7263.6|7258.6|7264.3|7259.3|7264.9|7259.9|7262.6|7257.6|0
1631688600000|2021-09-15 06:50:00|7264.4|7259.4|7263.8|7258.8|7265.7|7260.7|7263.4|7258.4|0
1631688900000|2021-09-15 06:55:00|7263.9|7258.9|7263.4|7258.4|7264.8|7259.8|7262.4|7257.4|0
1631689200000|2021-09-15 07:00:00|7262.9|7257.9|7265.9|7260.9|7268|7263|7262.5|7257.5|0
1631689500000|2021-09-15 07:05:00|7266.1|7261.1|7266.6|7261.6|7269.7|7264.7|7265.3|7260.3|0
1631689800000|2021-09-15 07:10:00|7266.5|7261.5|7264.1|7259.1|7267.1|7262.1|7263.4|7258.4|0
1631690100000|2021-09-15 07:15:00|7263.9|7258.9|7268.6|7263.6|7268.8|7263.8|7262.7|7257.7|0
1631690400000|2021-09-15 07:20:00|7268.8|7263.8|7265.4|7260.4|7269.4|7264.4|7264.7|7259.7|0
1631690700000|2021-09-15 07:25:00|7265.5|7260.5|7265.9|7260.9|7266.9|7261.9|7263.7|7258.7|0
1631691000000|2021-09-15 07:30:00|7265.8|7260.8|7268|7263|7268.2|7263.2|7264.8|7259.8|0
1631691300000|2021-09-15 07:35:00|7267.9|7262.9|7267.8|7262.8|7268.4|7263.4|7266.5|7261.5|0
1631691600000|2021-09-15 07:40:00|7267.9|7262.9|7266.1|7261.1|7268|7263|7266.1|7261.1|0
1631691900000|2021-09-15 07:45:00|7266.2|7261.2|7264.4|7259.4|7266.4|7261.4|7263.8|7258.8|0
1631692200000|2021-09-15 07:50:00|7264.3|7259.3|7264.4|7259.4|7265.6|7260.6|7263.8|7258.8|0
1631692500000|2021-09-15 07:55:00|7264.2|7259.2|7264.4|7259.4|7264.6|7259.6|7262.5|7257.5|0
1631692800000|2021-09-15 08:00:00|7264.3|7259.3|7256.4|7253.4|7264.8|7259.8|7253.9|7250.9|0
1631693100000|2021-09-15 08:05:00|7253.6|7250.6|7257.1|7254.1|7257.1|7254.1|7253.3|7250.3|0
1631693400000|2021-09-15 08:10:00|7257.5|7254.5|7256.8|7253.8|7258.1|7255.1|7253.1|7250.1|0
1631693700000|2021-09-15 08:15:00|7256.6|7253.6|7253.5|7250.5|7257.9|7254.9|7252.8|7249.8|0
1631694000000|2021-09-15 08:20:00|7253.8|7250.8|7258|7255|7258.9|7255.9|7253.5|7250.5|0
1631694300000|2021-09-15 08:25:00|7257.8|7254.8|7260.6|7257.6|7260.8|7257.8|7253.2|7250.2|0
1631694600000|2021-09-15 08:30:00|7260.5|7257.5|7261.5|7258.5|7264.3|7261.3|7258.5|7255.5|0
1631694900000|2021-09-15 08:35:00|7261.4|7258.4|7263.7|7260.7|7265.6|7262.6|7260.6|7257.6|0
1631695200000|2021-09-15 08:40:00|7265.3|7262.3|7263.6|7260.6|7266.2|7263.2|7260.9|7257.9|0
1631695500000|2021-09-15 08:45:00|7263.8|7260.8|7263.8|7260.8|7266.1|7263.1|7262.2|7259.2|0
1631695800000|2021-09-15 08:50:00|7264.1|7261.1|7263|7260|7264.3|7261.3|7262.6|7259.6|0
1631696100000|2021-09-15 08:55:00|7263.2|7260.2|7262.7|7259.7|7263.5|7260.5|7262.6|7259.6|0
1631696400000|2021-09-15 09:00:00|7262.5|7259.5|7263.4|7260.4|7264.1|7261.1|7262.5|7259.5|0
1631696700000|2021-09-15 09:05:00|7263.5|7260.5|7263.5|7260.5|7263.6|7260.6|7262.9|7259.9|0
1631697000000|2021-09-15 09:10:00|7263.4|7260.4|7263.9|7260.9|7264.6|7261.6|7262.8|7259.8|0
1631697300000|2021-09-15 09:15:00|7263.6|7260.6|7261.9|7258.9|7263.8|7260.8|7261.6|7258.6|0
1631697600000|2021-09-15 09:20:00|7262.2|7259.2|7262.1|7259.1|7262.3|7259.3|7260.7|7257.7|0
1631697900000|2021-09-15 09:25:00|7262.3|7259.3|7263.2|7260.2|7263.2|7260.2|7262.3|7259.3|0
1631698200000|2021-09-15 09:30:00|7263|7260|7262.2|7259.2|7263.9|7260.9|7261.9|7258.9|0
1631698500000|2021-09-15 09:35:00|7263|7260|7263.6|7260.6|7263.8|7260.8|7262|7259|0
1631698800000|2021-09-15 09:40:00|7263.8|7260.8|7263.4|7260.4|7264|7261|7263.3|7260.3|0
1631699100000|2021-09-15 09:45:00|7263.3|7260.3|7263|7260|7263.8|7260.8|7262.5|7259.5|0
1631699400000|2021-09-15 09:50:00|7263.1|7260.1|7262.3|7259.3|7263.7|7260.7|7262.3|7259.3|0
1631699700000|2021-09-15 09:55:00|7262.4|7259.4|7262.3|7259.3|7262.5|7259.5|7262.2|7259.2|0
1631700000000|2021-09-15 10:00:00|7262.2|7259.2|7261.7|7258.7|7262.2|7259.2|7261.6|7258.6|0
1631700300000|2021-09-15 10:05:00|7261.6|7258.6|7262|7259|7262.1|7259.1|7261.5|7258.5|0
1631700600000|2021-09-15 10:10:00|7263.1|7260.1|7262|7259|7263.1|7260.1|7262|7259|0
1631700900000|2021-09-15 10:15:00|7262.2|7259.2|7261.2|7258.2|7262.2|7259.2|7261.1|7258.1|0
1631701200000|2021-09-15 10:20:00|7260.7|7257.7|7259.8|7256.8|7261.2|7258.2|7259.8|7256.8|0
1631701500000|2021-09-15 10:25:00|7259.7|7256.7|7260.2|7257.2|7260.5|7257.5|7259.6|7256.6|0
1631701800000|2021-09-15 10:30:00|7260.4|7257.4|7259.7|7256.7|7261|7258|7259.4|7256.4|0
1631702100000|2021-09-15 10:35:00|7259.9|7256.9|7260|7257|7260.1|7257.1|7259.5|7256.5|0
1631702400000|2021-09-15 10:40:00|7260.1|7257.1|7259.2|7256.2|7260.1|7257.1|7259.2|7256.2|0
1631702700000|2021-09-15 10:45:00|7259.3|7256.3|7255.4|7252.4|7259.4|7256.4|7254.7|7251.7|0
1631703000000|2021-09-15 10:50:00|7254.9|7251.9|7254.5|7251.5|7255.5|7252.5|7254|7251|0
1631703300000|2021-09-15 10:55:00|7254.3|7251.3|7251|7248|7254.3|7251.3|7249.4|7246.4|0
1631703600000|2021-09-15 11:00:00|7253.2|7250.2|7249.6|7246.6|7254|7251|7249.3|7246.3|0
1631703900000|2021-09-15 11:05:00|7249.7|7246.7|7253.2|7250.2|7253.2|7250.2|7249.7|7246.7|0
1631704200000|2021-09-15 11:10:00|7253.1|7250.1|7250|7247|7254.2|7251.2|7250|7247|0
1631704500000|2021-09-15 11:15:00|7250.1|7247.1|7248.9|7245.9|7251.1|7248.1|7248.8|7245.8|0
1631704800000|2021-09-15 11:20:00|7249|7246|7248.7|7245.7|7249.6|7246.6|7248.4|7245.4|0
1631705100000|2021-09-15 11:25:00|7248.8|7245.8|7247.8|7244.8|7249.3|7246.3|7247.8|7244.8|0
1631705400000|2021-09-15 11:30:00|7248|7245|7246.7|7243.7|7249.3|7246.3|7246.7|7243.7|0
1631705700000|2021-09-15 11:35:00|7247.1|7244.1|7244.9|7241.9|7247.1|7244.1|7244.9|7241.9|0
1631706000000|2021-09-15 11:40:00|7244.8|7241.8|7247.3|7244.3|7247.5|7244.5|7244.5|7241.5|0
1631706300000|2021-09-15 11:45:00|7247.7|7244.7|7249.3|7246.3|7249.4|7246.4|7247|7244|0
1631706600000|2021-09-15 11:50:00|7249.8|7246.8|7248.2|7245.2|7249.9|7246.9|7247.8|7244.8|0
1631706900000|2021-09-15 11:55:00|7248.3|7245.3|7250|7247|7250|7247|7248.1|7245.1|0
1631707200000|2021-09-15 12:00:00|7249.9|7246.9|7246.8|7243.8|7250.1|7247.1|7246.8|7243.8|0
1631707500000|2021-09-15 12:05:00|7246.6|7243.6|7246|7243|7246.7|7243.7|7245.7|7242.7|0
1631707800000|2021-09-15 12:10:00|7246.1|7243.1|7245.6|7242.6|7246.1|7243.1|7243.7|7240.7|0
1631708100000|2021-09-15 12:15:00|7245.5|7242.5|7248.4|7245.4|7249.2|7246.2|7244.7|7241.7|0
1631708400000|2021-09-15 12:20:00|7248.1|7245.1|7246.1|7243.1|7250.2|7247.2|7246.1|7243.1|0
1631708700000|2021-09-15 12:25:00|7246|7243|7245.5|7242.5|7246.1|7243.1|7243.7|7240.7|0
1631709000000|2021-09-15 12:30:00|7245.8|7242.8|7247.5|7244.5|7250.4|7247.4|7245.8|7242.8|0
1631709300000|2021-09-15 12:35:00|7247.7|7244.7|7247.4|7244.4|7248.9|7245.9|7247.4|7244.4|0
1631709600000|2021-09-15 12:40:00|7247.5|7244.5|7249.6|7246.6|7249.7|7246.7|7247.4|7244.4|0
1631709900000|2021-09-15 12:45:00|7250|7247|7250.6|7247.6|7251|7248|7250|7247|0
1631710200000|2021-09-15 12:50:00|7250.7|7247.7|7253.2|7250.2|7253.2|7250.2|7249.8|7246.8|0
1631710500000|2021-09-15 12:55:00|7253.4|7250.4|7252.5|7249.5|7253.5|7250.5|7251.7|7248.7|0
1631710800000|2021-09-15 13:00:00|7252.3|7249.3|7253.2|7250.2|7253.2|7250.2|7252.1|7249.1|0
1631711100000|2021-09-15 13:05:00|7252.8|7249.8|7250.8|7247.8|7253.3|7250.3|7250.1|7247.1|0
1631711400000|2021-09-15 13:10:00|7250.7|7247.7|7253.6|7250.6|7253.9|7250.9|7250.7|7247.7|0
1631711700000|2021-09-15 13:15:00|7253.5|7250.5|7253.4|7250.4|7255|7252|7253.2|7250.2|0
1631712000000|2021-09-15 13:20:00|7253.3|7250.3|7252.6|7249.6|7253.4|7250.4|7251.2|7248.2|0
1631712300000|2021-09-15 13:25:00|7252.4|7249.4|7250.1|7247.1|7253.7|7250.7|7250.1|7247.1|0
1631712600000|2021-09-15 13:30:00|7251.7|7248.7|7226.4|7224.6|7258.6|7256.8|7225.6|7223.8|0
1631712900000|2021-09-15 13:35:00|7226.1|7224.3|7211.4|7209.6|7226.1|7224.3|7203.6|7201.8|0
1631713200000|2021-09-15 13:40:00|7211.7|7209.9|7202.4|7200.6|7216.2|7214.4|7197.1|7195.3|0
1631713500000|2021-09-15 13:45:00|7203.4|7201.6|7221.1|7219.3|7221.4|7219.6|7203.1|7201.3|0
1631713800000|2021-09-15 13:50:00|7221.9|7220.1|7208.6|7206.8|7224.9|7223.1|7206.5|7204.7|0
1631714100000|2021-09-15 13:55:00|7207.7|7205.9|7209.5|7207.7|7214.4|7212.6|7199.3|7197.5|0
1631714400000|2021-09-15 14:00:00|7209|7207.2|7216.2|7214.4|7219.5|7217.7|7197|7195.2|0
1631714700000|2021-09-15 14:05:00|7216.1|7214.3|7206.4|7204.6|7220|7218.2|7204.5|7202.7|0
1631715000000|2021-09-15 14:10:00|7206.2|7204.4|7186.2|7184.4|7211|7209.2|7180.8|7179|0
1631715300000|2021-09-15 14:15:00|7186.3|7184.5|7186.5|7184.7|7187.2|7185.4|7178.1|7176.3|0
1631715600000|2021-09-15 14:20:00|7186.4|7184.6|7191.2|7189.4|7192.4|7190.6|7186|7184.2|0
1631715900000|2021-09-15 14:25:00|7190.3|7188.5|7191.3|7189.5|7194.2|7192.4|7189|7187.2|0
1631716200000|2021-09-15 14:30:00|7190.9|7189.1|7216.1|7214.3|7216.3|7214.5|7188.2|7186.4|0
1631716500000|2021-09-15 14:35:00|7214.9|7213.1|7213.1|7211.3|7219.8|7218|7211.8|7210|0
1631716800000|2021-09-15 14:40:00|7212.3|7210.5|7203.5|7201.7|7212.3|7210.5|7200.5|7198.7|0
1631717100000|2021-09-15 14:45:00|7203.4|7201.6|7209.9|7208.1|7212.4|7210.6|7202.2|7200.4|0
1631717400000|2021-09-15 14:50:00|7209.8|7208|7202|7200.2|7213.8|7212|7202|7200.2|0
1631717700000|2021-09-15 14:55:00|7201.8|7200|7207.7|7205.9|7211.2|7209.4|7200.1|7198.3|0
1631718000000|2021-09-15 15:00:00|7207.8|7206|7206.4|7204.6|7208.5|7206.7|7200.6|7198.8|0
1631718300000|2021-09-15 15:05:00|7206.5|7204.7|7213.4|7211.6|7219.8|7218|7204|7202.2|0
1631718600000|2021-09-15 15:10:00|7214.3|7212.5|7214.6|7212.8|7221.7|7219.9|7212.6|7210.8|0
1631718900000|2021-09-15 15:15:00|7214.4|7212.6|7208.5|7206.7|7217.1|7215.3|7207|7205.2|0
1631719200000|2021-09-15 15:20:00|7208.8|7207|7213.1|7211.3|7214|7212.2|7206.7|7204.9|0
1631719500000|2021-09-15 15:25:00|7212.9|7211.1|7208.5|7206.7|7214.5|7212.7|7208|7206.2|0
1631719800000|2021-09-15 15:30:00|7208.2|7206.4|7203.7|7201.9|7209.6|7207.8|7197.9|7196.1|0
1631720100000|2021-09-15 15:35:00|7202.6|7200.8|7206.8|7205|7208.1|7206.3|7201|7199.2|0
1631720400000|2021-09-15 15:40:00|7206.9|7205.1|7200.7|7198.9|7207.6|7205.8|7200.6|7198.8|0
1631720700000|2021-09-15 15:45:00|7200.5|7198.7|7194|7192.2|7200.5|7198.7|7193.6|7191.8|0
1631721000000|2021-09-15 15:50:00|7194.3|7192.5|7196|7194.2|7197|7195.2|7192.9|7191.1|0
1631721300000|2021-09-15 15:55:00|7195.6|7193.8|7204.3|7202.5|7205.5|7203.7|7195.1|7193.3|0
1631721600000|2021-09-15 16:00:00|7203.9|7202.1|7205.5|7203.7|7205.9|7204.1|7201|7199.2|0
1631721900000|2021-09-15 16:05:00|7206|7204.2|7208.3|7206.5|7209.8|7208|7201.3|7199.5|0
1631722200000|2021-09-15 16:10:00|7208.5|7206.7|7206.1|7204.3|7209.3|7207.5|7203.5|7201.7|0
1631722500000|2021-09-15 16:15:00|7207.2|7205.4|7205.7|7203.9|7207.9|7206.1|7204.9|7203.1|0
1631722800000|2021-09-15 16:20:00|7205.9|7204.1|7216.6|7214.8|7216.6|7214.8|7203.4|7201.6|0
1631723100000|2021-09-15 16:25:00|7216.5|7214.7|7224.2|7222.4|7225.8|7224|7215.4|7213.6|0
1631723400000|2021-09-15 16:30:00|7224.5|7222.7|7237|7235.2|7237.3|7235.5|7224.4|7222.6|0
1631723700000|2021-09-15 16:35:00|7236.9|7235.1|7234.5|7232.7|7238|7236.2|7233.5|7231.7|0
1631724000000|2021-09-15 16:40:00|7234.6|7232.8|7240.7|7238.9|7245|7243.2|7234.6|7232.8|0
1631724300000|2021-09-15 16:45:00|7240.8|7239|7244.1|7242.3|7245.7|7243.9|7238.5|7236.7|0
1631724600000|2021-09-15 16:50:00|7244.2|7242.4|7242.9|7241.1|7245.5|7243.7|7242.2|7240.4|0
1631724900000|2021-09-15 16:55:00|7243.4|7241.6|7249.4|7247.6|7251.3|7249.5|7243.4|7241.6|0
1631725200000|2021-09-15 17:00:00|7249.5|7247.7|7252.5|7250.7|7252.8|7251|7246.8|7245|0
1631725500000|2021-09-15 17:05:00|7252.6|7250.8|7246.6|7244.8|7253.8|7252|7244.9|7243.1|0
1631725800000|2021-09-15 17:10:00|7246.5|7244.7|7248.2|7246.4|7249.1|7247.3|7245.2|7243.4|0
1631726100000|2021-09-15 17:15:00|7248.4|7246.6|7250.7|7248.9|7252.3|7250.5|7247.7|7245.9|0
1631726400000|2021-09-15 17:20:00|7250.5|7248.7|7249.1|7247.3|7253.4|7251.6|7248.4|7246.6|0
1631726700000|2021-09-15 17:25:00|7249.2|7247.4|7250.6|7248.8|7253.8|7252|7248.1|7246.3|0
1631727000000|2021-09-15 17:30:00|7250.8|7249|7258.3|7256.5|7258.3|7256.5|7249.7|7247.9|0
1631727300000|2021-09-15 17:35:00|7258.2|7256.4|7252.2|7250.4|7258.3|7256.5|7250.8|7249|0
1631727600000|2021-09-15 17:40:00|7252.5|7250.7|7257.7|7255.9|7257.9|7256.1|7250.9|7249.1|0
1631727900000|2021-09-15 17:45:00|7257.6|7255.8|7265.6|7263.8|7265.6|7263.8|7256.8|7255|0
1631728200000|2021-09-15 17:50:00|7265.5|7263.7|7270.4|7268.6|7270.4|7268.6|7264.7|7262.9|0
1631728500000|2021-09-15 17:55:00|7270.9|7269.1|7265.8|7264|7272.1|7270.3|7265.8|7264|0
1631728800000|2021-09-15 18:00:00|7265.2|7263.4|7266.7|7264.9|7267.9|7266.1|7265.1|7263.3|0
1631729100000|2021-09-15 18:05:00|7266.8|7265|7276.8|7275|7276.8|7275|7265.9|7264.1|0
1631729400000|2021-09-15 18:10:00|7276.4|7274.6|7275.9|7274.1|7276.6|7274.8|7273.9|7272.1|0
1631729700000|2021-09-15 18:15:00|7276|7274.2|7277.3|7275.5|7279.2|7277.4|7276|7274.2|0
1631730000000|2021-09-15 18:20:00|7277.8|7276|7279.7|7277.9|7281.2|7279.4|7275.8|7274|0
1631730300000|2021-09-15 18:25:00|7279.8|7278|7280|7278.2|7282.3|7280.5|7279.2|7277.4|0
1631730600000|2021-09-15 18:30:00|7279.9|7278.1|7285|7283.2|7285.4|7283.6|7279.6|7277.8|0
1631730900000|2021-09-15 18:35:00|7284.9|7283.1|7281.7|7279.9|7286|7284.2|7281.3|7279.5|0
1631731200000|2021-09-15 18:40:00|7281.6|7279.8|7282.2|7280.4|7285.2|7283.4|7281.1|7279.3|0
1631731500000|2021-09-15 18:45:00|7282.3|7280.5|7286.3|7284.5|7286.7|7284.9|7281.4|7279.6|0
1631731800000|2021-09-15 18:50:00|7286.1|7284.3|7288.5|7286.7|7288.8|7287|7284.1|7282.3|0
1631732100000|2021-09-15 18:55:00|7288.3|7286.5|7288.8|7287|7290.1|7288.3|7285.9|7284.1|0
1631732400000|2021-09-15 19:00:00|7289.2|7287.4|7297|7295.2|7297|7295.2|7287.4|7285.6|0
1631732700000|2021-09-15 19:05:00|7297.2|7295.4|7298.3|7296.5|7299.7|7297.9|7296.3|7294.5|0
1631733000000|2021-09-15 19:10:00|7298.2|7296.4|7298.7|7296.9|7299.6|7297.8|7296.1|7294.3|0
1631733300000|2021-09-15 19:15:00|7298.9|7297.1|7307.7|7305.9|7307.7|7305.9|7298.4|7296.6|0
1631733600000|2021-09-15 19:20:00|7307.3|7305.5|7308.1|7306.3|7308.6|7306.8|7304.9|7303.1|0
1631733900000|2021-09-15 19:25:00|7308.2|7306.4|7307.5|7305.7|7310|7308.2|7304.8|7303|0
1631734200000|2021-09-15 19:30:00|7307.6|7305.8|7305|7303.2|7308.2|7306.4|7302.7|7300.9|0
1631734500000|2021-09-15 19:35:00|7305.1|7303.3|7315.4|7313.6|7316.2|7314.4|7305|7303.2|0
1631734800000|2021-09-15 19:40:00|7314.9|7313.1|7314.9|7313.1|7315.6|7313.8|7311.3|7309.5|0
1631735100000|2021-09-15 19:45:00|7315|7313.2|7314.8|7313|7316.6|7314.8|7311.1|7309.3|0
1631735400000|2021-09-15 19:50:00|7315.7|7313.9|7308.2|7306.4|7316.7|7314.9|7307.6|7305.8|0
1631735700000|2021-09-15 19:55:00|7310.1|7308.3|7310.9|7309.1|7310.9|7309.1|7306|7304.2|0
1631736000000|2021-09-15 20:00:00|7311.5|7308.5|7308.4|7305.4|7312.1|7309.1|7307.9|7304.9|0
1631736300000|2021-09-15 20:05:00|7308.3|7305.3|7305.5|7302.5|7308.5|7305.5|7304.9|7301.9|0
1631736600000|2021-09-15 20:10:00|7305.3|7302.3|7307|7304|7307.9|7304.9|7304.7|7301.7|0
1631736900000|2021-09-15 20:15:00|7306.9|7303.9|7304.9|7301.9|7306.9|7303.9|7304.8|7301.8|0
1631737200000|2021-09-15 20:20:00|7304.8|7301.8|7305.8|7302.8|7305.8|7302.8|7304.3|7301.3|0
1631737500000|2021-09-15 20:25:00|7305.7|7302.7|7305.1|7302.1|7306.2|7303.2|7304.9|7301.9|0
1631737800000|2021-09-15 20:30:00|7305.2|7302.2|7306.7|7303.7|7306.7|7303.7|7304.8|7301.8|0
1631738100000|2021-09-15 20:35:00|7306.6|7303.6|7307.2|7304.2|7307.4|7304.4|7306|7303|0
1631738400000|2021-09-15 20:40:00|7307.3|7304.3|7309.5|7306.5|7309.7|7306.7|7307.2|7304.2|0
1631738700000|2021-09-15 20:45:00|7309.4|7306.4|7310.9|7307.9|7310.9|7307.9|7309.4|7306.4|0
1631739000000|2021-09-15 20:50:00|7311|7308|7309.7|7306.7|7311|7308|7309.2|7306.2|0
1631739300000|2021-09-15 20:55:00|7309.4|7306.4|7310.1|7307.1|7310.5|7307.5|7309.4|7306.4|0
1631739600000|2021-09-15 21:00:00|7310.3|7307.3|7310.8|7307.8|7311.1|7308.1|7310.2|7307.2|0
1631739900000|2021-09-15 21:05:00|7310.9|7307.9|7310.4|7307.4|7311.1|7308.1|7309.7|7306.7|0
1631740200000|2021-09-15 21:10:00|7310.1|7307.1|7310.3|7307.3|7311.4|7308.4|7309.8|7306.8|0
1631740500000|2021-09-15 21:15:00|7310.4|7307.4|7309.9|7306.9|7310.6|7307.6|7309.8|7306.8|0
1631740800000|2021-09-15 21:20:00|7309.8|7306.8|7309.5|7306.5|7310.4|7307.4|7309.5|7306.5|0
1631741100000|2021-09-15 21:25:00|7309.7|7306.7|7309.7|7306.7|7310.2|7307.2|7309.4|7306.4|0
1631741400000|2021-09-15 21:30:00|7309.1|7306.1|7309.5|7306.5|7309.6|7306.6|7309|7306|0
1631741700000|2021-09-15 21:35:00|7309.3|7306.3|7309.4|7306.4|7309.7|7306.7|7309.3|7306.3|0
1631742000000|2021-09-15 21:40:00|7309.5|7306.5|7310.3|7307.3|7310.6|7307.6|7309.5|7306.5|0
1631742300000|2021-09-15 21:45:00|7310.4|7307.4|7310.2|7307.2|7310.5|7307.5|7310|7307|0
1631742600000|2021-09-15 21:50:00|7310.1|7307.1|7310.5|7307.5|7310.7|7307.7|7310.1|7307.1|0
1631742900000|2021-09-15 21:55:00|7310.6|7307.6|7310.7|7307.7|7310.8|7307.8|7310.3|7307.3|0
1631743200000|2021-09-15 22:00:00|7310.6|7307.6|7312.6|7309.6|7313|7310|7310.6|7307.6|0
1631743500000|2021-09-15 22:05:00|7312.8|7309.8|7314.4|7311.4|7314.9|7311.9|7312.8|7309.8|0
1631743800000|2021-09-15 22:10:00|7314.2|7311.2|7314|7311|7314.9|7311.9|7314|7311|0
1631744100000|2021-09-15 22:15:00|7314.8|7311.8|7313.8|7310.8|7315.5|7312.5|7313.8|7310.8|0
1631744400000|2021-09-15 22:20:00|7314.5|7311.5|7313.7|7310.7|7314.5|7311.5|7313.6|7310.6|0
1631744700000|2021-09-15 22:25:00|7313.8|7310.8|7313.8|7310.8|7313.8|7310.8|7313.6|7310.6|0
1631745000000|2021-09-15 22:30:00|7312.3|7309.3|7314.1|7311.1|7314.1|7311.1|7312.3|7309.3|0
1631745300000|2021-09-15 22:35:00|7314|7311|7313.9|7310.9|7314|7311|7313.8|7310.8|0
1631745600000|2021-09-15 22:40:00|7313.8|7310.8|7313.9|7310.9|7314|7311|7313.8|7310.8|0
1631745900000|2021-09-15 22:45:00|7313.8|7310.8|7313.6|7310.6|7314.3|7311.3|7313.6|7310.6|0
1631746200000|2021-09-15 22:50:00|7313.5|7310.5|7313.7|7310.7|7313.8|7310.8|7313.5|7310.5|0
1631746500000|2021-09-15 22:55:00|7313.6|7310.6|7313.6|7310.6|7313.8|7310.8|7313.4|7310.4|0
1631746800000|2021-09-15 23:00:00|7313.7|7310.7|7313.9|7310.9|7314.5|7311.5|7313.6|7310.6|0
1631747100000|2021-09-15 23:05:00|7313.5|7310.5|7314.2|7311.2|7314.3|7311.3|7313.5|7310.5|0
1631747400000|2021-09-15 23:10:00|7314|7311|7317.7|7314.7|7318.5|7315.5|7314|7311|0
1631747700000|2021-09-15 23:15:00|7317.6|7314.6|7318|7315|7318.1|7315.1|7317.4|7314.4|0
1631748000000|2021-09-15 23:20:00|7318.1|7315.1|7318.3|7315.3|7318.4|7315.4|7317.8|7314.8|0
1631748300000|2021-09-15 23:25:00|7318.4|7315.4|7318.1|7315.1|7318.4|7315.4|7317.6|7314.6|0
1631748600000|2021-09-15 23:30:00|7318|7315|7317.4|7314.4|7318.4|7315.4|7317.3|7314.3|0
1631748900000|2021-09-15 23:35:00|7317.2|7314.2|7317.4|7314.4|7318.2|7315.2|7317|7314|0
1631749200000|2021-09-15 23:40:00|7317.5|7314.5|7317.5|7314.5|7317.6|7314.6|7317.3|7314.3|0
1631749500000|2021-09-15 23:45:00|7317.6|7314.6|7318.4|7315.4|7319.9|7316.9|7317.6|7314.6|0
1631749800000|2021-09-15 23:50:00|7317.8|7314.8|7318.4|7315.4|7320|7317|7317.7|7314.7|0
1631750100000|2021-09-15 23:55:00|7318.5|7315.5|7320.9|7315.9|7320.9|7317.3|7318.5|7315.5|0
1631750400000|2021-09-16 00:00:00|7320.8|7315.8|7318.4|7313.4|7321|7316|7317|7312|0
1631750700000|2021-09-16 00:05:00|7318.5|7313.5|7319.4|7314.4|7320.1|7315.1|7317.4|7312.4|0
1631751000000|2021-09-16 00:10:00|7319.3|7314.3|7318|7313|7319.3|7314.3|7317.6|7312.6|0
1631751300000|2021-09-16 00:15:00|7318.1|7313.1|7318.8|7313.8|7318.9|7313.9|7317.2|7312.2|0
1631751600000|2021-09-16 00:20:00|7319|7314|7318|7313|7319|7314|7317.4|7312.4|0
1631751900000|2021-09-16 00:25:00|7317.9|7312.9|7318.3|7313.3|7319.1|7314.1|7317.5|7312.5|0
1631752200000|2021-09-16 00:30:00|7318.2|7313.2|7319.2|7314.2|7319.7|7314.7|7317.8|7312.8|0
1631752500000|2021-09-16 00:35:00|7319.3|7314.3|7321.3|7316.3|7321.4|7316.4|7318.9|7313.9|0
1631752800000|2021-09-16 00:40:00|7321.6|7316.6|7321|7316|7322|7317|7319.7|7314.7|0
1631753100000|2021-09-16 00:45:00|7320.9|7315.9|7322.5|7317.5|7322.8|7317.8|7320.6|7315.6|0
1631753400000|2021-09-16 00:50:00|7322.6|7317.6|7322.5|7317.5|7323.1|7318.1|7321.5|7316.5|0
1631753700000|2021-09-16 00:55:00|7322.6|7317.6|7321.5|7316.5|7322.7|7317.7|7321.5|7316.5|0
1631754000000|2021-09-16 01:00:00|7321.4|7316.4|7321.5|7316.5|7321.7|7316.7|7320|7315|0
1631754300000|2021-09-16 01:05:00|7321.7|7316.7|7324.9|7319.9|7325.5|7320.5|7321.7|7316.7|0
1631754600000|2021-09-16 01:10:00|7325|7320|7324.8|7319.8|7325.5|7320.5|7323.6|7318.6|0
1631754900000|2021-09-16 01:15:00|7324.9|7319.9|7325.8|7320.8|7325.8|7320.8|7323.4|7318.4|0
1631755200000|2021-09-16 01:20:00|7325.9|7320.9|7323.4|7318.4|7328.8|7323.8|7322.6|7317.6|0
1631755500000|2021-09-16 01:25:00|7323.5|7318.5|7323.2|7318.2|7323.9|7318.9|7322.2|7317.2|0
1631755800000|2021-09-16 01:30:00|7323.4|7318.4|7317.6|7312.6|7323.9|7318.9|7317.3|7312.3|0
1631756100000|2021-09-16 01:35:00|7317.7|7312.7|7320.8|7315.8|7322|7317|7317.6|7312.6|0
1631756400000|2021-09-16 01:40:00|7320.7|7315.7|7320.1|7315.1|7322.8|7317.8|7319.9|7314.9|0
1631756700000|2021-09-16 01:45:00|7320.2|7315.2|7317.1|7312.1|7320.2|7315.2|7317|7312|0
1631757000000|2021-09-16 01:50:00|7317|7312|7317.1|7312.1|7318.2|7313.2|7316.1|7311.1|0
1631757300000|2021-09-16 01:55:00|7317|7312|7314.7|7309.7|7317.3|7312.3|7314.6|7309.6|0
1631757600000|2021-09-16 02:00:00|7314.5|7309.5|7314.7|7309.7|7314.8|7309.8|7311.8|7306.8|0
1631757900000|2021-09-16 02:05:00|7314.6|7309.6|7316.4|7311.4|7316.4|7311.4|7314.1|7309.1|0
1631758200000|2021-09-16 02:10:00|7316.3|7311.3|7313.2|7308.2|7316.6|7311.6|7313.1|7308.1|0
1631758500000|2021-09-16 02:15:00|7313.3|7308.3|7314.1|7309.1|7315|7310|7311.6|7306.6|0
1631758800000|2021-09-16 02:20:00|7314.2|7309.2|7316.9|7311.9|7317.4|7312.4|7313.9|7308.9|0
1631759100000|2021-09-16 02:25:00|7316.8|7311.8|7316|7311|7317.4|7312.4|7314.6|7309.6|0
1631759400000|2021-09-16 02:30:00|7315.9|7310.9|7319.9|7314.9|7320.3|7315.3|7315.3|7310.3|0
1631759700000|2021-09-16 02:35:00|7319.8|7314.8|7318.7|7313.7|7320.4|7315.4|7317.5|7312.5|0
1631760000000|2021-09-16 02:40:00|7318.8|7313.8|7317.1|7312.1|7319.2|7314.2|7317.1|7312.1|0
1631760300000|2021-09-16 02:45:00|7316.9|7311.9|7317.5|7312.5|7318.4|7313.4|7316.7|7311.7|0
1631760600000|2021-09-16 02:50:00|7317.4|7312.4|7317.6|7312.6|7318.4|7313.4|7317.1|7312.1|0
1631760900000|2021-09-16 02:55:00|7317.5|7312.5|7316.2|7311.2|7317.9|7312.9|7314.2|7309.2|0
1631761200000|2021-09-16 03:00:00|7316.1|7311.1|7315.4|7310.4|7316.9|7311.9|7314.1|7309.1|0
1631761500000|2021-09-16 03:05:00|7315.3|7310.3|7316.9|7311.9|7318.7|7313.7|7314.9|7309.9|0
1631761800000|2021-09-16 03:10:00|7316.8|7311.8|7314.3|7309.3|7317|7312|7314.3|7309.3|0
1631762100000|2021-09-16 03:15:00|7314.2|7309.2|7314.4|7309.4|7315.2|7310.2|7314|7309|0
1631762400000|2021-09-16 03:20:00|7314.3|7309.3|7314|7309|7315.3|7310.3|7313.2|7308.2|0
1631762700000|2021-09-16 03:25:00|7313.9|7308.9|7312.5|7307.5|7314.6|7309.6|7312.5|7307.5|0
1631763000000|2021-09-16 03:30:00|7312.4|7307.4|7312|7307|7313.8|7308.8|7311|7306|0
1631763300000|2021-09-16 03:35:00|7312.2|7307.2|7309.2|7304.2|7312.8|7307.8|7309.2|7304.2|0
1631763600000|2021-09-16 03:40:00|7309.1|7304.1|7309.8|7304.8|7310.9|7305.9|7308.6|7303.6|0
1631763900000|2021-09-16 03:45:00|7309.9|7304.9|7309.8|7304.8|7310.8|7305.8|7309|7304|0
1631764200000|2021-09-16 03:50:00|7309.9|7304.9|7309.4|7304.4|7310.4|7305.4|7308.5|7303.5|0
1631764500000|2021-09-16 03:55:00|7309.5|7304.5|7308.6|7303.6|7309.9|7304.9|7308.5|7303.5|0
1631764800000|2021-09-16 04:00:00|7308.7|7303.7|7310.4|7305.4|7311.7|7306.7|7308.5|7303.5|0
1631765100000|2021-09-16 04:05:00|7310.5|7305.5|7309.2|7304.2|7310.6|7305.6|7308.4|7303.4|0
1631765400000|2021-09-16 04:10:00|7309.1|7304.1|7308.3|7303.3|7309.2|7304.2|7307.4|7302.4|0
1631765700000|2021-09-16 04:15:00|7308.2|7303.2|7307.3|7302.3|7308.3|7303.3|7306.9|7301.9|0
1631766000000|2021-09-16 04:20:00|7307.4|7302.4|7308.1|7303.1|7308.4|7303.4|7307.2|7302.2|0
1631766300000|2021-09-16 04:25:00|7308.2|7303.2|7307.6|7302.6|7309.4|7304.4|7307.4|7302.4|0
1631766600000|2021-09-16 04:30:00|7307.5|7302.5|7309.8|7304.8|7310.2|7305.2|7307.3|7302.3|0
1631766900000|2021-09-16 04:35:00|7309.9|7304.9|7310.3|7305.3|7310.8|7305.8|7309.6|7304.6|0
1631767200000|2021-09-16 04:40:00|7310.4|7305.4|7310.2|7305.2|7311.1|7306.1|7309.8|7304.8|0
1631767500000|2021-09-16 04:45:00|7310.1|7305.1|7310.7|7305.7|7311.8|7306.8|7310|7305|0
1631767800000|2021-09-16 04:50:00|7310.5|7305.5|7310.1|7305.1|7310.5|7305.5|7308.4|7303.4|0
1631768100000|2021-09-16 04:55:00|7309.9|7304.9|7309.3|7304.3|7310.1|7305.1|7308.6|7303.6|0
1631768400000|2021-09-16 05:00:00|7309.1|7304.1|7310.5|7305.5|7311.4|7306.4|7308.5|7303.5|0
1631768700000|2021-09-16 05:05:00|7310.4|7305.4|7310.6|7305.6|7313.7|7308.7|7309.6|7304.6|0
1631769000000|2021-09-16 05:10:00|7310.5|7305.5|7310.1|7305.1|7310.8|7305.8|7308.5|7303.5|0
1631769300000|2021-09-16 05:15:00|7309.9|7304.9|7309.6|7304.6|7311.3|7306.3|7309.1|7304.1|0
1631769600000|2021-09-16 05:20:00|7309.7|7304.7|7308.7|7303.7|7310.4|7305.4|7306.7|7301.7|0
1631769900000|2021-09-16 05:25:00|7308.6|7303.6|7309.3|7304.3|7309.5|7304.5|7308.5|7303.5|0
1631770200000|2021-09-16 05:30:00|7309.2|7304.2|7305.5|7300.5|7309.3|7304.3|7305.3|7300.3|0
1631770500000|2021-09-16 05:35:00|7305.4|7300.4|7302.9|7297.9|7306.1|7301.1|7302.9|7297.9|0
1631770800000|2021-09-16 05:40:00|7303|7298|7286.4|7281.4|7305.1|7300.1|7286.2|7281.2|0
1631771100000|2021-09-16 05:45:00|7286.5|7281.5|7288.9|7283.9|7289.2|7284.2|7286.4|7281.4|0
1631771400000|2021-09-16 05:50:00|7288.8|7283.8|7289.8|7284.8|7290.2|7285.2|7288.4|7283.4|0
1631771700000|2021-09-16 05:55:00|7289.9|7284.9|7289.9|7284.9|7291.1|7286.1|7289|7284|0
1631772000000|2021-09-16 06:00:00|7289.5|7284.5|7291.4|7286.4|7292|7287|7288.4|7283.4|0
1631772300000|2021-09-16 06:05:00|7291.3|7286.3|7293|7288|7293.5|7288.5|7290.5|7285.5|0
1631772600000|2021-09-16 06:10:00|7293.1|7288.1|7290.9|7285.9|7293.9|7288.9|7290.8|7285.8|0
1631772900000|2021-09-16 06:15:00|7290.8|7285.8|7291.3|7286.3|7292|7287|7289.9|7284.9|0
1631773200000|2021-09-16 06:20:00|7291.2|7286.2|7291.2|7286.2|7291.7|7286.7|7290.2|7285.2|0
1631773500000|2021-09-16 06:25:00|7291.3|7286.3|7291.5|7286.5|7291.7|7286.7|7290.4|7285.4|0
1631773800000|2021-09-16 06:30:00|7291.4|7286.4|7288.5|7283.5|7291.4|7286.4|7286.7|7281.7|0
1631774100000|2021-09-16 06:35:00|7288.6|7283.6|7287.2|7282.2|7289.3|7284.3|7287|7282|0
1631774400000|2021-09-16 06:40:00|7287.1|7282.1|7286.1|7281.1|7288|7283|7285.8|7280.8|0
1631774700000|2021-09-16 06:45:00|7286.2|7281.2|7284|7279|7286.4|7281.4|7282.9|7277.9|0
1631775000000|2021-09-16 06:50:00|7283.9|7278.9|7286.3|7281.3|7287.1|7282.1|7283.9|7278.9|0
1631775300000|2021-09-16 06:55:00|7286.4|7281.4|7285.9|7280.9|7287.1|7282.1|7285.7|7280.7|0
1631775600000|2021-09-16 07:00:00|7286|7281|7289.5|7284.5|7290.2|7285.2|7285.7|7280.7|0
1631775900000|2021-09-16 07:05:00|7289.6|7284.6|7289.5|7284.5|7290.8|7285.8|7287.8|7282.8|0
1631776200000|2021-09-16 07:10:00|7289.6|7284.6|7291.9|7286.9|7292|7287|7287.6|7282.6|0
1631776500000|2021-09-16 07:15:00|7292.1|7287.1|7295.4|7290.4|7296.1|7291.1|7290.8|7285.8|0
1631776800000|2021-09-16 07:20:00|7295.5|7290.5|7298.8|7293.8|7299|7294|7294.8|7289.8|0
1631777100000|2021-09-16 07:25:00|7298.7|7293.7|7296.7|7291.7|7299|7294|7295.6|7290.6|0
1631777400000|2021-09-16 07:30:00|7296.8|7291.8|7293.7|7288.7|7297|7292|7293.4|7288.4|0
1631777700000|2021-09-16 07:35:00|7293.8|7288.8|7293.6|7288.6|7296.3|7291.3|7292.9|7287.9|0
1631778000000|2021-09-16 07:40:00|7293.3|7288.3|7294.3|7289.3|7296.5|7291.5|7292.3|7287.3|0
1631778300000|2021-09-16 07:45:00|7294.2|7289.2|7292.6|7287.6|7295.2|7290.2|7292.3|7287.3|0
1631778600000|2021-09-16 07:50:00|7292.7|7287.7|7293.5|7288.5|7294.5|7289.5|7292.5|7287.5|0
1631778900000|2021-09-16 07:55:00|7293.8|7288.8|7295.7|7290.7|7296.7|7291.7|7293.3|7288.3|0
1631779200000|2021-09-16 08:00:00|7295.6|7290.6|7289|7286|7295.9|7290.9|7272.1|7269.1|0
1631779500000|2021-09-16 08:05:00|7289.1|7286.1|7289.6|7286.6|7291.2|7288.2|7287.8|7284.8|0
1631779800000|2021-09-16 08:10:00|7289.5|7286.5|7288.8|7285.8|7289.8|7286.8|7286.8|7283.8|0
1631780100000|2021-09-16 08:15:00|7286.8|7283.8|7288.8|7285.8|7289.5|7286.5|7284.7|7281.7|0
1631780400000|2021-09-16 08:20:00|7288.7|7285.7|7291.6|7288.6|7293.6|7290.6|7286.3|7283.3|0
1631780700000|2021-09-16 08:25:00|7292.1|7289.1|7286.7|7283.7|7292.1|7289.1|7283.6|7280.6|0
1631781000000|2021-09-16 08:30:00|7286.8|7283.8|7282.9|7279.9|7286.8|7283.8|7272.3|7269.3|0
1631781300000|2021-09-16 08:35:00|7282.8|7279.8|7283|7280|7283|7280|7280.1|7277.1|0
1631781600000|2021-09-16 08:40:00|7284.1|7281.1|7282.3|7279.3|7286.4|7283.4|7278.3|7275.3|0
1631781900000|2021-09-16 08:45:00|7281.3|7278.3|7284.7|7281.7|7285.2|7282.2|7280.2|7277.2|0
1631782200000|2021-09-16 08:50:00|7284.5|7281.5|7284.4|7281.4|7285.7|7282.7|7284.3|7281.3|0
1631782500000|2021-09-16 08:55:00|7284.3|7281.3|7284|7281|7285.7|7282.7|7284|7281|0
1631782800000|2021-09-16 09:00:00|7284.1|7281.1|7285.2|7282.2|7285.7|7282.7|7283.4|7280.4|0
1631783100000|2021-09-16 09:05:00|7285|7282|7283.8|7280.8|7285|7282|7271.1|7268.1|0
1631783400000|2021-09-16 09:10:00|7283.7|7280.7|7286.3|7283.3|7286.3|7283.3|7283.4|7280.4|0
1631783700000|2021-09-16 09:15:00|7285.9|7282.9|7287.9|7284.9|7287.9|7284.9|7284.3|7281.3|0
1631784000000|2021-09-16 09:20:00|7286.8|7283.8|7285.8|7282.8|7288.9|7285.9|7278.4|7275.4|0
1631784300000|2021-09-16 09:25:00|7286.4|7283.4|7286.1|7283.1|7287.6|7284.6|7285.6|7282.6|0
1631784600000|2021-09-16 09:30:00|7286|7283|7287|7284|7287.8|7284.8|7286|7283|0
1631784900000|2021-09-16 09:35:00|7287.8|7284.8|7286.8|7283.8|7288|7285|7285.5|7282.5|0
1631785200000|2021-09-16 09:40:00|7287|7284|7283.1|7280.1|7287.2|7284.2|7280.1|7277.1|0
1631785500000|2021-09-16 09:45:00|7283.2|7280.2|7277.3|7274.3|7283.4|7280.4|7275.3|7272.3|0
1631785800000|2021-09-16 09:50:00|7277.4|7274.4|7277.4|7274.4|7278.6|7275.6|7276.8|7273.8|0
1631786100000|2021-09-16 09:55:00|7277.5|7274.5|7279|7276|7279|7276|7275.1|7272.1|0
1631786400000|2021-09-16 10:00:00|7278.9|7275.9|7279|7276|7279.3|7276.3|7276.5|7273.5|0
1631786700000|2021-09-16 10:05:00|7279.1|7276.1|7278.2|7275.2|7279.1|7276.1|7276.1|7273.1|0
1631787000000|2021-09-16 10:10:00|7278.1|7275.1|7277.4|7274.4|7278.3|7275.3|7275.3|7272.3|0
1631787300000|2021-09-16 10:15:00|7277.2|7274.2|7276.7|7273.7|7277.9|7274.9|7276|7273|0
1631787600000|2021-09-16 10:20:00|7277.4|7274.4|7278.3|7275.3|7279.7|7276.7|7277.2|7274.2|0
1631787900000|2021-09-16 10:25:00|7278.2|7275.2|7277.9|7274.9|7279.5|7276.5|7277.1|7274.1|0
1631788200000|2021-09-16 10:30:00|7278|7275|7281.4|7278.4|7281.4|7278.4|7277.1|7274.1|0
1631788500000|2021-09-16 10:35:00|7281.2|7278.2|7279.4|7276.4|7281.9|7278.9|7279.4|7276.4|0
1631788800000|2021-09-16 10:40:00|7280.8|7277.8|7280.2|7277.2|7280.9|7277.9|7278.5|7275.5|0
1631789100000|2021-09-16 10:45:00|7280.3|7277.3|7280.9|7277.9|7281.5|7278.5|7279.3|7276.3|0
1631789400000|2021-09-16 10:50:00|7281|7278|7281.2|7278.2|7281.3|7278.3|7280.7|7277.7|0
1631789700000|2021-09-16 10:55:00|7281.3|7278.3|7281.4|7278.4|7281.5|7278.5|7281.3|7278.3|0
1631790000000|2021-09-16 11:00:00|7281.9|7278.9|7286.7|7283.7|7286.7|7283.7|7281.5|7278.5|0
1631790300000|2021-09-16 11:05:00|7287.2|7284.2|7285|7282|7287.6|7284.6|7284.7|7281.7|0
1631790600000|2021-09-16 11:10:00|7285.1|7282.1|7284.6|7281.6|7285.5|7282.5|7283.8|7280.8|0
1631790900000|2021-09-16 11:15:00|7284.5|7281.5|7284.2|7281.2|7285.2|7282.2|7284.1|7281.1|0
1631791200000|2021-09-16 11:20:00|7284.1|7281.1|7282.4|7279.4|7284.4|7281.4|7282.4|7279.4|0
1631791500000|2021-09-16 11:25:00|7282.2|7279.2|7280.7|7277.7|7282.4|7279.4|7280.4|7277.4|0
1631791800000|2021-09-16 11:30:00|7280.6|7277.6|7279.1|7276.1|7280.7|7277.7|7279.1|7276.1|0
1631792100000|2021-09-16 11:35:00|7279.2|7276.2|7275.5|7272.5|7279.2|7276.2|7275.3|7272.3|0
1631792400000|2021-09-16 11:40:00|7275.4|7272.4|7275.9|7272.9|7276.5|7273.5|7275.2|7272.2|0
1631792700000|2021-09-16 11:45:00|7275.6|7272.6|7274.6|7271.6|7275.6|7272.6|7274.3|7271.3|0
1631793000000|2021-09-16 11:50:00|7274.5|7271.5|7274.2|7271.2|7275.3|7272.3|7274.2|7271.2|0
1631793300000|2021-09-16 11:55:00|7274.3|7271.3|7272.9|7269.9|7274.9|7271.9|7271.9|7268.9|0
1631793600000|2021-09-16 12:00:00|7273|7270|7269.4|7266.4|7273.8|7270.8|7268.8|7265.8|0
1631793900000|2021-09-16 12:05:00|7269.3|7266.3|7269.8|7266.8|7270|7267|7268.4|7265.4|0
1631794200000|2021-09-16 12:10:00|7269.9|7266.9|7270.1|7267.1|7271.1|7268.1|7269.3|7266.3|0
1631794500000|2021-09-16 12:15:00|7270.2|7267.2|7271.1|7268.1|7271.1|7268.1|7269.4|7266.4|0
1631794800000|2021-09-16 12:20:00|7270.9|7267.9|7267.5|7264.5|7271.2|7268.2|7267.4|7264.4|0
1631795100000|2021-09-16 12:25:00|7267.6|7264.6|7264.7|7261.7|7267.6|7264.6|7263.8|7260.8|0
1631795400000|2021-09-16 12:30:00|7264.6|7261.6|7270.4|7267.4|7273|7270|7264.6|7261.6|0
1631795700000|2021-09-16 12:35:00|7270.3|7267.3|7268.3|7265.3|7270.7|7267.7|7266.8|7263.8|0
1631796000000|2021-09-16 12:40:00|7268.4|7265.4|7268.9|7265.9|7270|7267|7267.8|7264.8|0
1631796300000|2021-09-16 12:45:00|7268.6|7265.6|7268.8|7265.8|7269.2|7266.2|7267.6|7264.6|0
1631796600000|2021-09-16 12:50:00|7268.7|7265.7|7272.1|7269.1|7272.2|7269.2|7268.7|7265.7|0
1631796900000|2021-09-16 12:55:00|7272|7269|7271.1|7268.1|7272.6|7269.6|7270.6|7267.6|0
1631797200000|2021-09-16 13:00:00|7271.2|7268.2|7272.2|7269.2|7272.5|7269.5|7270.3|7267.3|0
1631797500000|2021-09-16 13:05:00|7272.3|7269.3|7269.6|7266.6|7272.3|7269.3|7268.8|7265.8|0
1631797800000|2021-09-16 13:10:00|7269.2|7266.2|7268|7265|7269.6|7266.6|7265.1|7262.1|0
1631798100000|2021-09-16 13:15:00|7267.9|7264.9|7269.1|7266.1|7269.8|7266.8|7267.6|7264.6|0
1631798400000|2021-09-16 13:20:00|7269|7266|7268.2|7265.2|7269|7266|7267.6|7264.6|0
1631798700000|2021-09-16 13:25:00|7272.5|7269.5|7268.4|7265.4|7273.1|7270.1|7266.8|7263.8|0
1631799000000|2021-09-16 13:30:00|7270.5|7267.5|7266.8|7265|7270.7|7268.9|7255.9|7254.1|0
1631799300000|2021-09-16 13:35:00|7267.2|7265.4|7255.6|7253.8|7276.9|7275.1|7255.6|7253.8|0
1631799600000|2021-09-16 13:40:00|7255.5|7253.7|7241.1|7239.3|7258.1|7256.3|7236.6|7234.8|0
1631799900000|2021-09-16 13:45:00|7243.9|7242.1|7236.6|7234.8|7247|7245.2|7231.7|7229.9|0
1631800200000|2021-09-16 13:50:00|7235.2|7233.4|7224.8|7223|7239.4|7237.6|7220|7218.2|0
1631800500000|2021-09-16 13:55:00|7224.6|7222.8|7234.5|7232.7|7234.5|7232.7|7217.4|7215.6|0
1631800800000|2021-09-16 14:00:00|7234.4|7232.6|7234.5|7232.7|7238.5|7236.7|7228|7226.2|0
1631801100000|2021-09-16 14:05:00|7234|7232.2|7243.5|7241.7|7245.3|7243.5|7234|7232.2|0
1631801400000|2021-09-16 14:10:00|7243.1|7241.3|7228.5|7226.7|7244|7242.2|7226.4|7224.6|0
1631801700000|2021-09-16 14:15:00|7227.7|7225.9|7234.4|7232.6|7234.4|7232.6|7222|7220.2|0
1631802000000|2021-09-16 14:20:00|7233.9|7232.1|7248.2|7246.4|7250|7248.2|7229.7|7227.9|0
1631802300000|2021-09-16 14:25:00|7248.5|7246.7|7250.8|7249|7253.1|7251.3|7244.5|7242.7|0
1631802600000|2021-09-16 14:30:00|7250.1|7248.3|7258.3|7256.5|7259.6|7257.8|7248|7246.2|0
1631802900000|2021-09-16 14:35:00|7257.5|7255.7|7262.7|7260.9|7263.9|7262.1|7253.6|7251.8|0
1631803200000|2021-09-16 14:40:00|7262.8|7261|7253.2|7251.4|7262.8|7261|7251.7|7249.9|0
1631803500000|2021-09-16 14:45:00|7253|7251.2|7263.2|7261.4|7266.9|7265.1|7251|7249.2|0
1631803800000|2021-09-16 14:50:00|7262.8|7261|7252.5|7250.7|7263|7261.2|7252.3|7250.5|0
1631804100000|2021-09-16 14:55:00|7252.3|7250.5|7251.7|7249.9|7252.8|7251|7243.1|7241.3|0
1631804400000|2021-09-16 15:00:00|7251.5|7249.7|7249.4|7247.6|7256.8|7255|7249.4|7247.6|0
1631804700000|2021-09-16 15:05:00|7249.5|7247.7|7250.2|7248.4|7250.5|7248.7|7242.4|7240.6|0
1631805000000|2021-09-16 15:10:00|7249.6|7247.8|7246.9|7245.1|7253.9|7252.1|7246.9|7245.1|0
1631805300000|2021-09-16 15:15:00|7246.6|7244.8|7236|7234.2|7246.6|7244.8|7234.3|7232.5|0
1631805600000|2021-09-16 15:20:00|7236.2|7234.4|7234.4|7232.6|7236.4|7234.6|7228.8|7227|0
1631805900000|2021-09-16 15:25:00|7234.1|7232.3|7239.8|7238|7241.1|7239.3|7233.7|7231.9|0
1631806200000|2021-09-16 15:30:00|7239.2|7237.4|7238.5|7236.7|7243.2|7241.4|7238.3|7236.5|0
1631806500000|2021-09-16 15:35:00|7238.2|7236.4|7244.6|7242.8|7244.9|7243.1|7233.9|7232.1|0
1631806800000|2021-09-16 15:40:00|7244.8|7243|7242.2|7240.4|7249.2|7247.4|7242|7240.2|0
1631807100000|2021-09-16 15:45:00|7242|7240.2|7242|7240.2|7243.4|7241.6|7239.5|7237.7|0
1631807400000|2021-09-16 15:50:00|7241.6|7239.8|7244.9|7243.1|7246.9|7245.1|7241.1|7239.3|0
1631807700000|2021-09-16 15:55:00|7245|7243.2|7251.5|7249.7|7251.7|7249.9|7243.3|7241.5|0
1631808000000|2021-09-16 16:00:00|7251.8|7250|7254.8|7253|7255.2|7253.4|7250.5|7248.7|0
1631808300000|2021-09-16 16:05:00|7255.1|7253.3|7256.9|7255.1|7257.3|7255.5|7254.2|7252.4|0
1631808600000|2021-09-16 16:10:00|7257.1|7255.3|7258.9|7257.1|7261.8|7260|7255.3|7253.5|0
1631808900000|2021-09-16 16:15:00|7259.4|7257.6|7261.5|7259.7|7263.6|7261.8|7257.5|7255.7|0
1631809200000|2021-09-16 16:20:00|7261.6|7259.8|7258.7|7256.9|7262.3|7260.5|7257.5|7255.7|0
1631809500000|2021-09-16 16:25:00|7258.9|7257.1|7254.8|7253|7260.8|7259|7254.2|7252.4|0
1631809800000|2021-09-16 16:30:00|7255.2|7253.4|7260.4|7258.6|7261|7259.2|7255.1|7253.3|0
1631810100000|2021-09-16 16:35:00|7260.5|7258.7|7259.7|7257.9|7261|7259.2|7258.1|7256.3|0
1631810400000|2021-09-16 16:40:00|7259.8|7258|7267.6|7265.8|7268.3|7266.5|7259.5|7257.7|0
1631810700000|2021-09-16 16:45:00|7267.8|7266|7264.2|7262.4|7268.2|7266.4|7264.2|7262.4|0
1631811000000|2021-09-16 16:50:00|7264.3|7262.5|7258.6|7256.8|7265|7263.2|7257.5|7255.7|0
1631811300000|2021-09-16 16:55:00|7259.2|7257.4|7261.6|7259.8|7263.3|7261.5|7259|7257.2|0
1631811600000|2021-09-16 17:00:00|7261.8|7260|7253.6|7251.8|7261.8|7260|7253.5|7251.7|0
1631811900000|2021-09-16 17:05:00|7254.4|7252.6|7257.6|7255.8|7258.4|7256.6|7252.1|7250.3|0
1631812200000|2021-09-16 17:10:00|7257.8|7256|7262.1|7260.3|7262.1|7260.3|7256.7|7254.9|0
1631812500000|2021-09-16 17:15:00|7262.3|7260.5|7262.4|7260.6|7262.8|7261|7258.1|7256.3|0
1631812800000|2021-09-16 17:20:00|7262.5|7260.7|7265.8|7264|7265.8|7264|7262.5|7260.7|0
1631813100000|2021-09-16 17:25:00|7265.7|7263.9|7263.6|7261.8|7266|7264.2|7262.9|7261.1|0
1631813400000|2021-09-16 17:30:00|7263.8|7262|7261|7259.2|7264.5|7262.7|7259.2|7257.4|0
1631813700000|2021-09-16 17:35:00|7261.1|7259.3|7256.9|7255.1|7261.4|7259.6|7256.6|7254.8|0
1631814000000|2021-09-16 17:40:00|7256.8|7255|7258.9|7257.1|7259.5|7257.7|7256.7|7254.9|0
1631814300000|2021-09-16 17:45:00|7258.2|7256.4|7264.9|7263.1|7265.1|7263.3|7258.2|7256.4|0
1631814600000|2021-09-16 17:50:00|7264.8|7263|7280.9|7279.1|7281.2|7279.4|7264.7|7262.9|0
1631814900000|2021-09-16 17:55:00|7281.1|7279.3|7281.2|7279.4|7284|7282.2|7279|7277.2|0
1631815200000|2021-09-16 18:00:00|7282|7280.2|7278.9|7277.1|7282.9|7281.1|7278.9|7277.1|0
1631815500000|2021-09-16 18:05:00|7279.3|7277.5|7281.2|7279.4|7281.7|7279.9|7277|7275.2|0
1631815800000|2021-09-16 18:10:00|7281.4|7279.6|7288.1|7286.3|7292.9|7291.1|7281.4|7279.6|0
1631816100000|2021-09-16 18:15:00|7288.6|7286.8|7284.6|7282.8|7290.2|7288.4|7284.4|7282.6|0
1631816400000|2021-09-16 18:20:00|7284.5|7282.7|7288|7286.2|7289|7287.2|7284|7282.2|0
1631816700000|2021-09-16 18:25:00|7288.4|7286.6|7289.1|7287.3|7291|7289.2|7284.6|7282.8|0
1631817000000|2021-09-16 18:30:00|7289.2|7287.4|7292.4|7290.6|7294.1|7292.3|7289.2|7287.4|0
1631817300000|2021-09-16 18:35:00|7292.3|7290.5|7292.6|7290.8|7297|7295.2|7291.9|7290.1|0
1631817600000|2021-09-16 18:40:00|7292.7|7290.9|7288.6|7286.8|7293.6|7291.8|7288.6|7286.8|0
1631817900000|2021-09-16 18:45:00|7288.7|7286.9|7289.5|7287.7|7290.6|7288.8|7288|7286.2|0
1631818200000|2021-09-16 18:50:00|7289.7|7287.9|7292.7|7290.9|7294|7292.2|7287.1|7285.3|0
1631818500000|2021-09-16 18:55:00|7292.9|7291.1|7293.8|7292|7296.3|7294.5|7292.4|7290.6|0
1631818800000|2021-09-16 19:00:00|7293.9|7292.1|7297|7295.2|7298.4|7296.6|7293.2|7291.4|0
1631819100000|2021-09-16 19:05:00|7297.1|7295.3|7307|7305.2|7309.4|7307.6|7296.8|7295|0
1631819400000|2021-09-16 19:10:00|7307.5|7305.7|7312.2|7310.4|7313|7311.2|7307.5|7305.7|0
1631819700000|2021-09-16 19:15:00|7312.6|7310.8|7306.5|7304.7|7314.7|7312.9|7303.5|7301.7|0
1631820000000|2021-09-16 19:20:00|7306.4|7304.6|7303.5|7301.7|7308|7306.2|7303.2|7301.4|0
1631820300000|2021-09-16 19:25:00|7303.4|7301.6|7296.5|7294.7|7304.6|7302.8|7295.2|7293.4|0
1631820600000|2021-09-16 19:30:00|7296.4|7294.6|7301.6|7299.8|7303.9|7302.1|7296.4|7294.6|0
1631820900000|2021-09-16 19:35:00|7301.9|7300.1|7303|7301.2|7304.5|7302.7|7299.8|7298|0
1631821200000|2021-09-16 19:40:00|7302.9|7301.1|7298.8|7297|7302.9|7301.1|7297.6|7295.8|0
1631821500000|2021-09-16 19:45:00|7299.2|7297.4|7301.2|7299.4|7305|7303.2|7298.5|7296.7|0
1631821800000|2021-09-16 19:50:00|7301.3|7299.5|7298.1|7296.3|7304.8|7303|7296.3|7294.5|0
1631822100000|2021-09-16 19:55:00|7297.8|7296|7298.7|7296.9|7301|7299.2|7296.2|7294.4|0
1631822400000|2021-09-16 20:00:00|7299.3|7296.3|7298.6|7295.6|7300.4|7297.4|7293.7|7290.7|0
1631822700000|2021-09-16 20:05:00|7298.5|7295.5|7297|7294|7298.7|7295.7|7295.7|7292.7|0
1631823000000|2021-09-16 20:10:00|7296.9|7293.9|7297.8|7294.8|7298|7295|7296.8|7293.8|0
1631823300000|2021-09-16 20:15:00|7297.9|7294.9|7297|7294|7297.9|7294.9|7296.5|7293.5|0
1631823600000|2021-09-16 20:20:00|7296.9|7293.9|7296.7|7293.7|7297.7|7294.7|7296.5|7293.5|0
1631823900000|2021-09-16 20:25:00|7296.8|7293.8|7296.8|7293.8|7296.9|7293.9|7296.5|7293.5|0
1631824200000|2021-09-16 20:30:00|7296.7|7293.7|7296.8|7293.8|7297.2|7294.2|7296.5|7293.5|0
1631824500000|2021-09-16 20:35:00|7296.7|7293.7|7295.7|7292.7|7296.8|7293.8|7294.8|7291.8|0
1631824800000|2021-09-16 20:40:00|7295.6|7292.6|7296.1|7293.1|7296.1|7293.1|7295.5|7292.5|0
1631825100000|2021-09-16 20:45:00|7296|7293|7296.2|7293.2|7296.5|7293.5|7295.9|7292.9|0
1631825400000|2021-09-16 20:50:00|7295.9|7292.9|7295.5|7292.5|7295.9|7292.9|7295.2|7292.2|0
1631825700000|2021-09-16 20:55:00|7295.4|7292.4|7295|7292|7295.6|7292.6|7294.8|7291.8|0
1631826000000|2021-09-16 21:00:00|7295.1|7292.1|7294.7|7291.7|7295.2|7292.2|7294.6|7291.6|0
1631826300000|2021-09-16 21:05:00|7294.9|7291.9|7295.2|7292.2|7295.4|7292.4|7294.8|7291.8|0
1631826600000|2021-09-16 21:10:00|7295.3|7292.3|7294.9|7291.9|7295.3|7292.3|7294.6|7291.6|0
1631826900000|2021-09-16 21:15:00|7294.7|7291.7|7295|7292|7295|7292|7294.5|7291.5|0
1631827200000|2021-09-16 21:20:00|7295.1|7292.1|7295.2|7292.2|7295.5|7292.5|7295|7292|0
1631827500000|2021-09-16 21:25:00|7295.3|7292.3|7294.9|7291.9|7296|7293|7294.9|7291.9|0
1631827800000|2021-09-16 21:30:00|7295|7292|7294.6|7291.6|7295.1|7292.1|7294.4|7291.4|0
1631828100000|2021-09-16 21:35:00|7295.1|7292.1|7294.5|7291.5|7295.1|7292.1|7294.3|7291.3|0
1631828400000|2021-09-16 21:40:00|7294.2|7291.2|7294.3|7291.3|7294.5|7291.5|7294.1|7291.1|0
1631828700000|2021-09-16 21:45:00|7294.4|7291.4|7294.5|7291.5|7294.6|7291.6|7294.2|7291.2|0
1631829000000|2021-09-16 21:50:00|7294.6|7291.6|7294.2|7291.2|7294.7|7291.7|7294.1|7291.1|0
1631829300000|2021-09-16 21:55:00|7294.3|7291.3|7294.2|7291.2|7294.3|7291.3|7294.1|7291.1|0
1631829600000|2021-09-16 22:00:00|7294.3|7291.3|7294.5|7291.5|7294.5|7291.5|7294.2|7291.2|0
1631829900000|2021-09-16 22:05:00|7294.4|7291.4|7293.8|7290.8|7294.6|7291.6|7293.8|7290.8|0
1631830200000|2021-09-16 22:10:00|7293.9|7290.9|7294.1|7291.1|7294.2|7291.2|7293.8|7290.8|0
1631830500000|2021-09-16 22:15:00|7293.9|7290.9|7294.1|7291.1|7294.1|7291.1|7293.8|7290.8|0
1631830800000|2021-09-16 22:20:00|7294|7291|7294|7291|7294.1|7291.1|7293.9|7290.9|0
1631831100000|2021-09-16 22:25:00|7294.1|7291.1|7293.8|7290.8|7294.2|7291.2|7293.8|7290.8|0
1631831400000|2021-09-16 22:30:00|7294|7291|7293.6|7290.6|7294|7291|7293.6|7290.6|0
1631831700000|2021-09-16 22:35:00|7293.8|7290.8|7293.9|7290.9|7294.1|7291.1|7293.7|7290.7|0
1631832000000|2021-09-16 22:40:00|7294|7291|7294|7291|7294|7291|7293.8|7290.8|0
1631832300000|2021-09-16 22:45:00|7293.8|7290.8|7293.8|7290.8|7293.9|7290.9|7293.6|7290.6|0
1631832600000|2021-09-16 22:50:00|7293.9|7290.9|7294.1|7291.1|7294.1|7291.1|7293.9|7290.9|0
1631832900000|2021-09-16 22:55:00|7294.3|7291.3|7293.8|7290.8|7294.3|7291.3|7293.8|7290.8|0
1631833200000|2021-09-16 23:00:00|7293.9|7290.9|7293.6|7290.6|7293.9|7290.9|7293.5|7290.5|0
1631833500000|2021-09-16 23:05:00|7293.5|7290.5|7293.2|7290.2|7293.6|7290.6|7293.2|7290.2|0
1631833800000|2021-09-16 23:10:00|7293.3|7290.3|7293.8|7290.8|7293.8|7290.8|7293|7290|0
1631834100000|2021-09-16 23:15:00|7293.7|7290.7|7293.4|7290.4|7293.9|7290.9|7293.3|7290.3|0
1631834400000|2021-09-16 23:20:00|7293.5|7290.5|7293|7290|7293.6|7290.6|7292.9|7289.9|0
1631834700000|2021-09-16 23:25:00|7293.1|7290.1|7293.4|7290.4|7294|7291|7292.6|7289.6|0
1631835000000|2021-09-16 23:30:00|7293.5|7290.5|7293.1|7290.1|7293.5|7290.5|7293.1|7290.1|0
1631835300000|2021-09-16 23:35:00|7293.2|7290.2|7290.6|7287.6|7293.3|7290.3|7290.6|7287.6|0
1631835600000|2021-09-16 23:40:00|7291.1|7288.1|7290.7|7287.7|7292.5|7289.5|7290.6|7287.6|0
1631835900000|2021-09-16 23:45:00|7290.6|7287.6|7287.7|7284.7|7290.6|7287.6|7287.4|7284.4|0
1631836200000|2021-09-16 23:50:00|7287.6|7284.6|7286.6|7283.6|7287.8|7284.8|7285.5|7282.5|0
1631836500000|2021-09-16 23:55:00|7286.7|7283.7|7285.8|7280.8|7287.5|7284.5|7284.8|7280.8|0
1631836800000|2021-09-17 00:00:00|7286|7281|7286.7|7281.7|7287|7282|7283.8|7278.8|0
1631837100000|2021-09-17 00:05:00|7286.6|7281.6|7286.7|7281.7|7287.4|7282.4|7285.3|7280.3|0
1631837400000|2021-09-17 00:10:00|7287|7282|7285.2|7280.2|7287|7282|7284.7|7279.7|0
1631837700000|2021-09-17 00:15:00|7285.1|7280.1|7283.6|7278.6|7285.9|7280.9|7282.6|7277.6|0
1631838000000|2021-09-17 00:20:00|7283.7|7278.7|7284.9|7279.9|7285.1|7280.1|7282.5|7277.5|0
1631838300000|2021-09-17 00:25:00|7285|7280|7285.7|7280.7|7286.4|7281.4|7284.9|7279.9|0
1631838600000|2021-09-17 00:30:00|7285.8|7280.8|7286|7281|7287.2|7282.2|7285.5|7280.5|0
1631838900000|2021-09-17 00:35:00|7285.8|7280.8|7285.8|7280.8|7286.3|7281.3|7285.4|7280.4|0
1631839200000|2021-09-17 00:40:00|7285.9|7280.9|7285|7280|7286.2|7281.2|7284.3|7279.3|0
1631839500000|2021-09-17 00:45:00|7284.9|7279.9|7285.3|7280.3|7285.8|7280.8|7283.8|7278.8|0
1631839800000|2021-09-17 00:50:00|7285.4|7280.4|7284.5|7279.5|7285.8|7280.8|7284.4|7279.4|0
1631840100000|2021-09-17 00:55:00|7284.8|7279.8|7285.6|7280.6|7285.8|7280.8|7284.1|7279.1|0
1631840400000|2021-09-17 01:00:00|7285.7|7280.7|7285.7|7280.7|7286.9|7281.9|7285.5|7280.5|0
1631840700000|2021-09-17 01:05:00|7285.6|7280.6|7287.4|7282.4|7287.9|7282.9|7285.6|7280.6|0
1631841000000|2021-09-17 01:10:00|7287.5|7282.5|7288.9|7283.9|7289.4|7284.4|7286.7|7281.7|0
1631841300000|2021-09-17 01:15:00|7289|7284|7286.5|7281.5|7289.6|7284.6|7285.7|7280.7|0
1631841600000|2021-09-17 01:20:00|7286.4|7281.4|7288.3|7283.3|7288.4|7283.4|7286.4|7281.4|0
1631841900000|2021-09-17 01:25:00|7288.2|7283.2|7287.7|7282.7|7288.8|7283.8|7286.8|7281.8|0
1631842200000|2021-09-17 01:30:00|7287.6|7282.6|7278.8|7273.8|7287.6|7282.6|7278.4|7273.4|0
1631842500000|2021-09-17 01:35:00|7278.9|7273.9|7284.5|7279.5|7284.6|7279.6|7278.5|7273.5|0
1631842800000|2021-09-17 01:40:00|7284.4|7279.4|7286.7|7281.7|7287|7282|7283.2|7278.2|0
1631843100000|2021-09-17 01:45:00|7286.9|7281.9|7289.8|7284.8|7290.5|7285.5|7286.5|7281.5|0
1631843400000|2021-09-17 01:50:00|7289.7|7284.7|7288.9|7283.9|7290.3|7285.3|7288.3|7283.3|0
1631843700000|2021-09-17 01:55:00|7288.8|7283.8|7287.7|7282.7|7289.1|7284.1|7287.1|7282.1|0
1631844000000|2021-09-17 02:00:00|7288|7283|7291.3|7286.3|7291.8|7286.8|7287.7|7282.7|0
1631844300000|2021-09-17 02:05:00|7291.4|7286.4|7289.6|7284.6|7291.5|7286.5|7289.3|7284.3|0
1631844600000|2021-09-17 02:10:00|7289.5|7284.5|7291.5|7286.5|7291.6|7286.6|7288.9|7283.9|0
1631844900000|2021-09-17 02:15:00|7291.6|7286.6|7290.8|7285.8|7292.1|7287.1|7289.9|7284.9|0
1631845200000|2021-09-17 02:20:00|7290.9|7285.9|7294.2|7289.2|7296.1|7291.1|7290.8|7285.8|0
1631845500000|2021-09-17 02:25:00|7294.4|7289.4|7292.8|7287.8|7294.6|7289.6|7292.4|7287.4|0
1631845800000|2021-09-17 02:30:00|7292.7|7287.7|7291.3|7286.3|7293|7288|7290.6|7285.6|0
1631846100000|2021-09-17 02:35:00|7291.4|7286.4|7292.9|7287.9|7293.9|7288.9|7291|7286|0
1631846400000|2021-09-17 02:40:00|7292.8|7287.8|7293.7|7288.7|7294.4|7289.4|7291.8|7286.8|0
1631846700000|2021-09-17 02:45:00|7293.8|7288.8|7293.5|7288.5|7296.1|7291.1|7293.5|7288.5|0
1631847000000|2021-09-17 02:50:00|7293.4|7288.4|7293.9|7288.9|7294.1|7289.1|7292.2|7287.2|0
1631847300000|2021-09-17 02:55:00|7294.1|7289.1|7295.7|7290.7|7295.8|7290.8|7293.6|7288.6|0
1631847600000|2021-09-17 03:00:00|7295.6|7290.6|7296|7291|7296.2|7291.2|7295.3|7290.3|0
1631847900000|2021-09-17 03:05:00|7296.3|7291.3|7298.4|7293.4|7298.6|7293.6|7296.3|7291.3|0
1631848200000|2021-09-17 03:10:00|7298.3|7293.3|7298.6|7293.6|7299.2|7294.2|7297.5|7292.5|0
1631848500000|2021-09-17 03:15:00|7298.7|7293.7|7303|7298|7303.7|7298.7|7297.8|7292.8|0
1631848800000|2021-09-17 03:20:00|7302.8|7297.8|7304|7299|7305.2|7300.2|7302.7|7297.7|0
1631849100000|2021-09-17 03:25:00|7304.1|7299.1|7306|7301|7306|7301|7303.4|7298.4|0
1631849400000|2021-09-17 03:30:00|7305.9|7300.9|7303.1|7298.1|7306.1|7301.1|7302.7|7297.7|0
1631849700000|2021-09-17 03:35:00|7303|7298|7302.5|7297.5|7303.7|7298.7|7302.3|7297.3|0
1631850000000|2021-09-17 03:40:00|7302.3|7297.3|7303.2|7298.2|7303.9|7298.9|7302.3|7297.3|0
1631850300000|2021-09-17 03:45:00|7303.1|7298.1|7306.9|7301.9|7307.5|7302.5|7303.1|7298.1|0
1631850600000|2021-09-17 03:50:00|7307|7302|7293.9|7288.9|7307.2|7302.2|7292.7|7287.7|0
1631850900000|2021-09-17 03:55:00|7293.8|7288.8|7315.1|7310.1|7315.1|7310.1|7293.5|7288.5|0
1631851200000|2021-09-17 04:00:00|7315.2|7310.2|7323.8|7318.8|7323.9|7318.9|7314.4|7309.4|0
1631851500000|2021-09-17 04:05:00|7323.7|7318.7|7323.6|7318.6|7324.3|7319.3|7323.4|7318.4|0
1631851800000|2021-09-17 04:10:00|7323.7|7318.7|7323.8|7318.8|7324.2|7319.2|7323.5|7318.5|0
1631852100000|2021-09-17 04:15:00|7323.6|7318.6|7323.8|7318.8|7324.1|7319.1|7323.5|7318.5|0
1631852400000|2021-09-17 04:20:00|7323.7|7318.7|7327.4|7322.4|7328.1|7323.1|7323.5|7318.5|0
1631852700000|2021-09-17 04:25:00|7327.5|7322.5|7326.4|7321.4|7327.6|7322.6|7325.5|7320.5|0
1631853000000|2021-09-17 04:30:00|7326.3|7321.3|7325.1|7320.1|7326.9|7321.9|7324.3|7319.3|0
1631853300000|2021-09-17 04:35:00|7325.2|7320.2|7325|7320|7325.7|7320.7|7324.3|7319.3|0
1631853600000|2021-09-17 04:40:00|7325.1|7320.1|7325.5|7320.5|7326|7321|7324.8|7319.8|0
1631853900000|2021-09-17 04:45:00|7325.4|7320.4|7326|7321|7326.6|7321.6|7324.6|7319.6|0
1631854200000|2021-09-17 04:50:00|7325.9|7320.9|7326.7|7321.7|7327.1|7322.1|7324.6|7319.6|0
1631854500000|2021-09-17 04:55:00|7326.9|7321.9|7327.2|7322.2|7327.4|7322.4|7326.7|7321.7|0
1631854800000|2021-09-17 05:00:00|7327.1|7322.1|7326.7|7321.7|7327.9|7322.9|7325|7320|0
1631855100000|2021-09-17 05:05:00|7326.6|7321.6|7327.5|7322.5|7328.1|7323.1|7326.1|7321.1|0
1631855400000|2021-09-17 05:10:00|7327.6|7322.6|7325.2|7320.2|7328.4|7323.4|7324.7|7319.7|0
1631855700000|2021-09-17 05:15:00|7325.3|7320.3|7327.5|7322.5|7327.5|7322.5|7325|7320|0
1631856000000|2021-09-17 05:20:00|7327.6|7322.6|7328.4|7323.4|7329.3|7324.3|7327.3|7322.3|0
1631856300000|2021-09-17 05:25:00|7328.3|7323.3|7326.7|7321.7|7328.4|7323.4|7326.4|7321.4|0
1631856600000|2021-09-17 05:30:00|7326.9|7321.9|7326.4|7321.4|7327.8|7322.8|7325.9|7320.9|0
1631856900000|2021-09-17 05:35:00|7326.5|7321.5|7326|7321|7327.3|7322.3|7325.9|7320.9|0
1631857200000|2021-09-17 05:40:00|7326.1|7321.1|7325.3|7320.3|7326.8|7321.8|7325|7320|0
1631857500000|2021-09-17 05:45:00|7325.2|7320.2|7324.5|7319.5|7325.7|7320.7|7324.1|7319.1|0
1631857800000|2021-09-17 05:50:00|7324.4|7319.4|7328|7323|7328.5|7323.5|7324.3|7319.3|0
1631858100000|2021-09-17 05:55:00|7327.9|7322.9|7330.9|7325.9|7332|7327|7327.8|7322.8|0
1631858400000|2021-09-17 06:00:00|7330.8|7325.8|7328.4|7323.4|7331.4|7326.4|7327|7322|0
1631858700000|2021-09-17 06:05:00|7328.3|7323.3|7329.1|7324.1|7330.2|7325.2|7328|7323|0
1631859000000|2021-09-17 06:10:00|7328.9|7323.9|7329.6|7324.6|7330.6|7325.6|7328.6|7323.6|0
1631859300000|2021-09-17 06:15:00|7329.5|7324.5|7329.3|7324.3|7330|7325|7329|7324|0
1631859600000|2021-09-17 06:20:00|7329.4|7324.4|7330.3|7325.3|7331.2|7326.2|7329.2|7324.2|0
1631859900000|2021-09-17 06:25:00|7330.4|7325.4|7331.2|7326.2|7331.8|7326.8|7330.3|7325.3|0
1631860200000|2021-09-17 06:30:00|7331.3|7326.3|7328.6|7323.6|7331.8|7326.8|7328.1|7323.1|0
1631860500000|2021-09-17 06:35:00|7329.1|7324.1|7329|7324|7329.3|7324.3|7328.3|7323.3|0
1631860800000|2021-09-17 06:40:00|7329.1|7324.1|7328.9|7323.9|7329.7|7324.7|7328.2|7323.2|0
1631861100000|2021-09-17 06:45:00|7328.8|7323.8|7327.9|7322.9|7329|7324|7327.8|7322.8|0
1631861400000|2021-09-17 06:50:00|7328|7323|7326.7|7321.7|7328.3|7323.3|7326.6|7321.6|0
1631861700000|2021-09-17 06:55:00|7326.9|7321.9|7327.7|7322.7|7328.5|7323.5|7326.7|7321.7|0
1631862000000|2021-09-17 07:00:00|7327.8|7322.8|7329.9|7324.9|7331.5|7326.5|7326.3|7321.3|0
1631862300000|2021-09-17 07:05:00|7330.1|7325.1|7323.3|7318.3|7330.6|7325.6|7323.1|7318.1|0
1631862600000|2021-09-17 07:10:00|7323.4|7318.4|7324.1|7319.1|7326.3|7321.3|7323.3|7318.3|0
1631862900000|2021-09-17 07:15:00|7323.7|7318.7|7321.8|7316.8|7325.4|7320.4|7320.6|7315.6|0
1631863200000|2021-09-17 07:20:00|7321.5|7316.5|7321.8|7316.8|7322.7|7317.7|7320.6|7315.6|0
1631863500000|2021-09-17 07:25:00|7322|7317|7322.2|7317.2|7322.9|7317.9|7321.4|7316.4|0
1631863800000|2021-09-17 07:30:00|7322.1|7317.1|7322.2|7317.2|7323.3|7318.3|7321.6|7316.6|0
1631864100000|2021-09-17 07:35:00|7322.1|7317.1|7320.7|7315.7|7322.6|7317.6|7319.8|7314.8|0
1631864400000|2021-09-17 07:40:00|7320.9|7315.9|7319.6|7314.6|7321.1|7316.1|7318.9|7313.9|0
1631864700000|2021-09-17 07:45:00|7319.2|7314.2|7307.4|7302.4|7319.7|7314.7|7306.7|7301.7|0
1631865000000|2021-09-17 07:50:00|7307.3|7302.3|7311.7|7306.7|7311.8|7306.8|7307.2|7302.2|0
1631865300000|2021-09-17 07:55:00|7311.8|7306.8|7314.1|7309.1|7314.3|7309.3|7311.7|7306.7|0
1631865600000|2021-09-17 08:00:00|7314|7309|7315.1|7312.1|7326.5|7323.5|7313.4|7308.4|0
1631865900000|2021-09-17 08:05:00|7315.2|7312.2|7326.2|7323.2|7326.5|7323.5|7315.1|7312.1|0
1631866200000|2021-09-17 08:10:00|7324.7|7321.7|7323.9|7320.9|7326.7|7323.7|7323.6|7320.6|0
1631866500000|2021-09-17 08:15:00|7324|7321|7322.3|7319.3|7324|7321|7314.5|7311.5|0
1631866800000|2021-09-17 08:20:00|7322.4|7319.4|7319|7316|7322.7|7319.7|7315.2|7312.2|0
1631867100000|2021-09-17 08:25:00|7318.6|7315.6|7319.3|7316.3|7320.9|7317.9|7314.7|7311.7|0
1631867400000|2021-09-17 08:30:00|7317.8|7314.8|7317.4|7314.4|7319.7|7316.7|7312.9|7309.9|0
1631867700000|2021-09-17 08:35:00|7317|7314|7319.1|7316.1|7320.8|7317.8|7312.9|7309.9|0
1631868000000|2021-09-17 08:40:00|7319.2|7316.2|7313.5|7310.5|7321.2|7318.2|7313.1|7310.1|0
1631868300000|2021-09-17 08:45:00|7313.8|7310.8|7318.6|7315.6|7320.4|7317.4|7313|7310|0
1631868600000|2021-09-17 08:50:00|7318.4|7315.4|7318.7|7315.7|7319.8|7316.8|7313|7310|0
1631868900000|2021-09-17 08:55:00|7319.4|7316.4|7314.5|7311.5|7321.5|7318.5|7313.6|7310.6|0
1631869200000|2021-09-17 09:00:00|7320|7317|7314.3|7311.3|7320.7|7317.7|7314.1|7311.1|0
1631869500000|2021-09-17 09:05:00|7314.4|7311.4|7317.5|7314.5|7320.8|7317.8|7313.6|7310.6|0
1631869800000|2021-09-17 09:10:00|7318.1|7315.1|7311.2|7308.2|7318.7|7315.7|7311.1|7308.1|0
1631870100000|2021-09-17 09:15:00|7311.4|7308.4|7307.9|7304.9|7311.7|7308.7|7307.3|7304.3|0
1631870400000|2021-09-17 09:20:00|7307.8|7304.8|7308.4|7305.4|7309.4|7306.4|7306.8|7303.8|0
1631870700000|2021-09-17 09:25:00|7308.6|7305.6|7311.4|7308.4|7311.4|7308.4|7307.9|7304.9|0
1631871000000|2021-09-17 09:30:00|7312|7309|7312.2|7309.2|7312.4|7309.4|7311.1|7308.1|0
1631871300000|2021-09-17 09:35:00|7311.9|7308.9|7308.2|7305.2|7312|7309|7304|7301|0
1631871600000|2021-09-17 09:40:00|7308|7305|7305.2|7302.2|7311.6|7308.6|7303.6|7300.6|0
1631871900000|2021-09-17 09:45:00|7305.4|7302.4|7302|7299|7308.5|7305.5|7299.5|7296.5|0
1631872200000|2021-09-17 09:50:00|7301.9|7298.9|7298|7295|7303.8|7300.8|7295.2|7292.2|0
1631872500000|2021-09-17 09:55:00|7296.4|7293.4|7297.9|7294.9|7298.2|7295.2|7294.1|7291.1|0
1631872800000|2021-09-17 10:00:00|7296.9|7293.9|7297.5|7294.5|7298.2|7295.2|7295|7292|0
1631873100000|2021-09-17 10:05:00|7296|7293|7298.8|7295.8|7299|7296|7295.1|7292.1|0
1631873400000|2021-09-17 10:10:00|7298.5|7295.5|7299.1|7296.1|7302.5|7299.5|7295.3|7292.3|0
1631873700000|2021-09-17 10:15:00|7300.5|7297.5|7301.8|7298.8|7302.7|7299.7|7297.6|7294.6|0
1631874000000|2021-09-17 10:20:00|7301.6|7298.6|7298.8|7295.8|7306.3|7303.3|7297.2|7294.2|0
1631874300000|2021-09-17 10:25:00|7298.5|7295.5|7297.4|7294.4|7298.8|7295.8|7291.9|7288.9|0
1631874600000|2021-09-17 10:30:00|7298.2|7295.2|7297.5|7294.5|7300.1|7297.1|7295.7|7292.7|0
1631874900000|2021-09-17 10:35:00|7297.6|7294.6|7299.2|7296.2|7299.8|7296.8|7297.5|7294.5|0
1631875200000|2021-09-17 10:40:00|7299.3|7296.3|7296.8|7293.8|7300.6|7297.6|7294.5|7291.5|0
1631875500000|2021-09-17 10:45:00|7295|7292|7296.1|7293.1|7297|7294|7294.3|7291.3|0
1631875800000|2021-09-17 10:50:00|7296.5|7293.5|7297.3|7294.3|7297.6|7294.6|7295.2|7292.2|0
1631876100000|2021-09-17 10:55:00|7297.1|7294.1|7303.1|7300.1|7303.2|7300.2|7294.6|7291.6|0
1631876400000|2021-09-17 11:00:00|7301.9|7298.9|7302.3|7299.3|7303.1|7300.1|7299.3|7296.3|0
1631876700000|2021-09-17 11:05:00|7302.5|7299.5|7303|7300|7303.9|7300.9|7301.2|7298.2|0
1631877000000|2021-09-17 11:10:00|7303.4|7300.4|7299.7|7296.7|7304|7301|7299.7|7296.7|0
1631877300000|2021-09-17 11:15:00|7300|7297|7298.1|7295.1|7300|7297|7298|7295|0
1631877600000|2021-09-17 11:20:00|7298.2|7295.2|7297.9|7294.9|7299.1|7296.1|7294.5|7291.5|0
1631877900000|2021-09-17 11:25:00|7298.2|7295.2|7298.4|7295.4|7299|7296|7297.4|7294.4|0
1631878200000|2021-09-17 11:30:00|7298.3|7295.3|7299.7|7296.7|7299.9|7296.9|7297.8|7294.8|0
1631878500000|2021-09-17 11:35:00|7299.9|7296.9|7304.7|7301.7|7305.3|7302.3|7299.4|7296.4|0
1631878800000|2021-09-17 11:40:00|7304.6|7301.6|7305.3|7302.3|7305.9|7302.9|7302.4|7299.4|0
1631879100000|2021-09-17 11:45:00|7305.4|7302.4|7304.5|7301.5|7305.6|7302.6|7304.3|7301.3|0
1631879400000|2021-09-17 11:50:00|7303.8|7300.8|7305.1|7302.1|7305.1|7302.1|7303.8|7300.8|0
1631879700000|2021-09-17 11:55:00|7304.8|7301.8|7305.1|7302.1|7306.7|7303.7|7304.6|7301.6|0
1631880000000|2021-09-17 12:00:00|7305.9|7302.9|7309.4|7306.4|7310.4|7307.4|7305.9|7302.9|0
1631880300000|2021-09-17 12:05:00|7309.6|7306.6|7311.5|7308.5|7312.2|7309.2|7309.6|7306.6|0
1631880600000|2021-09-17 12:10:00|7311.4|7308.4|7313.2|7310.2|7313.8|7310.8|7311.4|7308.4|0
1631880900000|2021-09-17 12:15:00|7313.3|7310.3|7315.3|7312.3|7316.1|7313.1|7313.3|7310.3|0
1631881200000|2021-09-17 12:20:00|7315.2|7312.2|7316.4|7313.4|7318.5|7315.5|7315.2|7312.2|0
1631881500000|2021-09-17 12:25:00|7316.5|7313.5|7319.2|7316.2|7321.8|7318.8|7316.3|7313.3|0
1631881800000|2021-09-17 12:30:00|7319.3|7316.3|7322.2|7319.2|7322.3|7319.3|7319.1|7316.1|0
1631882100000|2021-09-17 12:35:00|7322.3|7319.3|7322.9|7319.9|7325|7322|7321.5|7318.5|0
1631882400000|2021-09-17 12:40:00|7323|7320|7321.8|7318.8|7323.1|7320.1|7320.2|7317.2|0
1631882700000|2021-09-17 12:45:00|7321.7|7318.7|7321.5|7318.5|7322|7319|7320.7|7317.7|0
1631883000000|2021-09-17 12:50:00|7321.4|7318.4|7320.2|7317.2|7321.9|7318.9|7320.2|7317.2|0
1631883300000|2021-09-17 12:55:00|7320.3|7317.3|7320.9|7317.9|7321|7318|7319.2|7316.2|0
1631883600000|2021-09-17 13:00:00|7320.8|7317.8|7319.1|7316.1|7321.1|7318.1|7318.6|7315.6|0
1631883900000|2021-09-17 13:05:00|7319.2|7316.2|7317.9|7314.9|7320.5|7317.5|7317.8|7314.8|0
1631884200000|2021-09-17 13:10:00|7318.3|7315.3|7319.3|7316.3|7320.1|7317.1|7317|7314|0
1631884500000|2021-09-17 13:15:00|7319.4|7316.4|7319.3|7316.3|7320.6|7317.6|7318.4|7315.4|0
1631884800000|2021-09-17 13:20:00|7319.4|7316.4|7318|7315|7319.7|7316.7|7317.3|7314.3|0
1631885100000|2021-09-17 13:25:00|7328.2|7325.2|7311.3|7308.3|7328.2|7325.2|7309.3|7306.3|0
1631885400000|2021-09-17 13:30:00|7311.9|7308.9|7308.8|7307|7326.4|7324.6|7305.1|7303.3|0
1631885700000|2021-09-17 13:35:00|7306.6|7304.8|7297.9|7296.1|7306.8|7305|7292.5|7290.7|0
1631886000000|2021-09-17 13:40:00|7294.8|7293|7297.6|7295.8|7303.8|7302|7294.1|7292.3|0
1631886300000|2021-09-17 13:45:00|7295.5|7293.7|7293.3|7291.5|7306.2|7304.4|7290.6|7288.8|0
1631886600000|2021-09-17 13:50:00|7291.3|7289.5|7287.9|7286.1|7300.7|7298.9|7285.2|7283.4|0
1631886900000|2021-09-17 13:55:00|7287.8|7286|7290.3|7288.5|7291.9|7290.1|7283.7|7281.9|0
1631887200000|2021-09-17 14:00:00|7290.5|7288.7|7286.9|7285.1|7292|7290.2|7283.6|7281.8|0
1631887500000|2021-09-17 14:05:00|7286.5|7284.7|7287.8|7286|7293.2|7291.4|7278.2|7276.4|0
1631887800000|2021-09-17 14:10:00|7287.5|7285.7|7282.5|7280.7|7287.8|7286|7279.9|7278.1|0
1631888100000|2021-09-17 14:15:00|7282.6|7280.8|7289.9|7288.1|7291.1|7289.3|7277.4|7275.6|0
1631888400000|2021-09-17 14:20:00|7289.2|7287.4|7293.6|7291.8|7295|7293.2|7287.9|7286.1|0
1631888700000|2021-09-17 14:25:00|7293.5|7291.7|7300.1|7298.3|7300.6|7298.8|7289.2|7287.4|0
1631889000000|2021-09-17 14:30:00|7299.7|7297.9|7293.2|7291.4|7299.7|7297.9|7287.9|7286.1|0
1631889300000|2021-09-17 14:35:00|7293.1|7291.3|7271.5|7269.7|7293.4|7291.6|7269.2|7267.4|0
1631889600000|2021-09-17 14:40:00|7271.8|7270|7274.5|7272.7|7276.2|7274.4|7267.9|7266.1|0
1631889900000|2021-09-17 14:45:00|7273.6|7271.8|7275|7273.2|7275|7273.2|7265.6|7263.8|0
1631890200000|2021-09-17 14:50:00|7275.2|7273.4|7280.4|7278.6|7280.7|7278.9|7267.4|7265.6|0
1631890500000|2021-09-17 14:55:00|7280|7278.2|7275.3|7273.5|7280.1|7278.3|7271.6|7269.8|0
1631890800000|2021-09-17 15:00:00|7274.7|7272.9|7268.1|7266.3|7277.9|7276.1|7265.9|7264.1|0
1631891100000|2021-09-17 15:05:00|7267.7|7265.9|7260.5|7258.7|7267.7|7265.9|7257.5|7255.7|0
1631891400000|2021-09-17 15:10:00|7260.4|7258.6|7267.8|7266|7268.4|7266.6|7249.6|7247.8|0
1631891700000|2021-09-17 15:15:00|7268.2|7266.4|7276.2|7274.4|7276.2|7274.4|7265.4|7263.6|0
1631892000000|2021-09-17 15:20:00|7276.1|7274.3|7279.5|7277.7|7280.8|7279|7275.2|7273.4|0
1631892300000|2021-09-17 15:25:00|7279.2|7277.4|7269.9|7268.1|7279.8|7278|7269|7267.2|0
1631892600000|2021-09-17 15:30:00|7269|7267.2|7258.6|7256.8|7269.1|7267.3|7254.7|7252.9|0
1631892900000|2021-09-17 15:35:00|7258.5|7256.7|7252.1|7250.3|7260.4|7258.6|7251.2|7249.4|0
1631893200000|2021-09-17 15:40:00|7252.3|7250.5|7252.4|7250.6|7256|7254.2|7250|7248.2|0
1631893500000|2021-09-17 15:45:00|7252.8|7251|7255.5|7253.7|7259.9|7258.1|7251.6|7249.8|0
1631893800000|2021-09-17 15:50:00|7255.7|7253.9|7239.9|7238.1|7255.7|7253.9|7239.9|7238.1|0
1631894100000|2021-09-17 15:55:00|7239.6|7237.8|7247.1|7245.3|7252.5|7250.7|7239.5|7237.7|0
1631894400000|2021-09-17 16:00:00|7246.7|7244.9|7260.2|7258.4|7260.2|7258.4|7246.6|7244.8|0
1631894700000|2021-09-17 16:05:00|7260.3|7258.5|7261.5|7259.7|7263.5|7261.7|7259.2|7257.4|0
1631895000000|2021-09-17 16:10:00|7261.6|7259.8|7259.1|7257.3|7264.2|7262.4|7258.8|7257|0
1631895300000|2021-09-17 16:15:00|7259.4|7257.6|7258.8|7257|7262.3|7260.5|7258.4|7256.6|0
1631895600000|2021-09-17 16:20:00|7258.9|7257.1|7274.4|7272.6|7274.4|7272.6|7258.3|7256.5|0
1631895900000|2021-09-17 16:25:00|7274.6|7272.8|7269.5|7267.7|7274.9|7273.1|7268.9|7267.1|0
1631896200000|2021-09-17 16:30:00|7269.2|7267.4|7277.9|7276.1|7277.9|7276.1|7269.2|7267.4|0
1631896500000|2021-09-17 16:35:00|7278.3|7276.5|7280.6|7278.8|7282.3|7280.5|7277.6|7275.8|0
1631896800000|2021-09-17 16:40:00|7280.8|7279|7277.3|7275.5|7282.2|7280.4|7276.6|7274.8|0
1631897100000|2021-09-17 16:45:00|7277.4|7275.6|7277.4|7275.6|7280.3|7278.5|7276.5|7274.7|0
1631897400000|2021-09-17 16:50:00|7277.7|7275.9|7278.5|7276.7|7281.4|7279.6|7276.1|7274.3|0
1631897700000|2021-09-17 16:55:00|7278.6|7276.8|7274.7|7272.9|7281.5|7279.7|7273.6|7271.8|0
1631898000000|2021-09-17 17:00:00|7274.8|7273|7268.1|7266.3|7276.1|7274.3|7264.9|7263.1|0
1631898300000|2021-09-17 17:05:00|7268.3|7266.5|7266.2|7264.4|7271.1|7269.3|7265.7|7263.9|0
1631898600000|2021-09-17 17:10:00|7266.6|7264.8|7265.3|7263.5|7268.9|7267.1|7265|7263.2|0
1631898900000|2021-09-17 17:15:00|7265.1|7263.3|7259.8|7258|7267|7265.2|7259.7|7257.9|0
1631899200000|2021-09-17 17:20:00|7260.2|7258.4|7256.8|7255|7261.9|7260.1|7256.2|7254.4|0
1631899500000|2021-09-17 17:25:00|7256.9|7255.1|7259.9|7258.1|7260|7258.2|7253.1|7251.3|0
1631899800000|2021-09-17 17:30:00|7260|7258.2|7258|7256.2|7261.3|7259.5|7253|7251.2|0
1631900100000|2021-09-17 17:35:00|7258.8|7257|7257.3|7255.5|7262|7260.2|7256.6|7254.8|0
1631900400000|2021-09-17 17:40:00|7257.6|7255.8|7250.6|7248.8|7258.3|7256.5|7250|7248.2|0
1631900700000|2021-09-17 17:45:00|7250.8|7249|7234.8|7233|7250.8|7249|7234.7|7232.9|0
1631901000000|2021-09-17 17:50:00|7234.3|7232.5|7236.2|7234.4|7236.4|7234.6|7230.2|7228.4|0
1631901300000|2021-09-17 17:55:00|7235.8|7234|7240.7|7238.9|7241|7239.2|7235.8|7234|0
1631901600000|2021-09-17 18:00:00|7240.5|7238.7|7242.2|7240.4|7245|7243.2|7239.1|7237.3|0
1631901900000|2021-09-17 18:05:00|7242.3|7240.5|7244.4|7242.6|7245.1|7243.3|7241|7239.2|0
1631902200000|2021-09-17 18:10:00|7245.2|7243.4|7238|7236.2|7247.6|7245.8|7237.9|7236.1|0
1631902500000|2021-09-17 18:15:00|7238.4|7236.6|7232.7|7230.9|7238.8|7237|7232.5|7230.7|0
1631902800000|2021-09-17 18:20:00|7232.3|7230.5|7239.4|7237.6|7240.5|7238.7|7232.1|7230.3|0
1631903100000|2021-09-17 18:25:00|7239.3|7237.5|7229.6|7227.8|7240.3|7238.5|7229.6|7227.8|0
1631903400000|2021-09-17 18:30:00|7229.4|7227.6|7229.7|7227.9|7234.7|7232.9|7227.2|7225.4|0
1631903700000|2021-09-17 18:35:00|7229.6|7227.8|7229.1|7227.3|7229.8|7228|7224|7222.2|0
1631904000000|2021-09-17 18:40:00|7229.3|7227.5|7237.1|7235.3|7237.8|7236|7229.3|7227.5|0
1631904300000|2021-09-17 18:45:00|7237.6|7235.8|7235.7|7233.9|7240.2|7238.4|7235.3|7233.5|0
1631904600000|2021-09-17 18:50:00|7235.9|7234.1|7233.1|7231.3|7236.5|7234.7|7231.5|7229.7|0
1631904900000|2021-09-17 18:55:00|7233.2|7231.4|7238.5|7236.7|7241.7|7239.9|7233.2|7231.4|0
1631905200000|2021-09-17 19:00:00|7239.3|7237.5|7247.9|7246.1|7248.7|7246.9|7239.3|7237.5|0
1631905500000|2021-09-17 19:05:00|7248|7246.2|7238.6|7236.8|7248|7246.2|7238.6|7236.8|0
1631905800000|2021-09-17 19:10:00|7238.5|7236.7|7235|7233.2|7240.3|7238.5|7233.1|7231.3|0
1631906100000|2021-09-17 19:15:00|7235.1|7233.3|7244.7|7242.9|7245|7243.2|7233.3|7231.5|0
1631906400000|2021-09-17 19:20:00|7244.8|7243|7255|7253.2|7255|7253.2|7244.8|7243|0
1631906700000|2021-09-17 19:25:00|7254.9|7253.1|7247.3|7245.5|7254.9|7253.1|7246.4|7244.6|0
1631907000000|2021-09-17 19:30:00|7248.5|7246.7|7259.6|7257.8|7259.9|7258.1|7248.3|7246.5|0
1631907300000|2021-09-17 19:35:00|7259.4|7257.6|7259.2|7257.4|7263.3|7261.5|7255.2|7253.4|0
1631907600000|2021-09-17 19:40:00|7259.3|7257.5|7271.9|7270.1|7272.2|7270.4|7259.3|7257.5|0
1631907900000|2021-09-17 19:45:00|7272.2|7270.4|7257.8|7256|7272.9|7271.1|7255|7253.2|0
1631908200000|2021-09-17 19:50:00|7260.1|7258.3|7266.7|7264.9|7268.3|7266.5|7255.1|7253.3|0
1631908500000|2021-09-17 19:55:00|7264.7|7262.9|7264.9|7263.1|7269.5|7267.7|7261.7|7259.9|0
1631908800000|2021-09-17 20:00:00|7264.4|7262.6|7261.8|7258.8|7266|7263|7258.9|7255.9|0
1631909100000|2021-09-17 20:05:00|7262|7259|7264.1|7261.1|7264.3|7261.3|7261.7|7258.7|0
1631909400000|2021-09-17 20:10:00|7263.9|7260.9|7262.6|7259.6|7263.9|7260.9|7261.9|7258.9|0
1631909700000|2021-09-17 20:15:00|7262.8|7259.8|7258.6|7255.6|7263.5|7260.5|7255.8|7252.8|0
1631910000000|2021-09-17 20:20:00|7258.7|7255.7|7259.6|7256.6|7259.6|7256.6|7257.6|7254.6|0
1631910300000|2021-09-17 20:25:00|7259.7|7256.7|7259.1|7256.1|7259.8|7256.8|7259.1|7256.1|0
1631910600000|2021-09-17 20:30:00|7259.2|7256.2|7257.9|7254.9|7259.7|7256.7|7257.8|7254.8|0
1631910900000|2021-09-17 20:35:00|7258|7255|7253.2|7250.2|7258.5|7255.5|7253.1|7250.1|0
1631911200000|2021-09-17 20:40:00|7253.3|7250.3|7251.1|7248.1|7253.4|7250.4|7249.2|7246.2|0
1631911500000|2021-09-17 20:45:00|7251|7248|7252.3|7249.3|7252.8|7249.8|7251|7248|0
1631911800000|2021-09-17 20:50:00|7252.7|7249.7|7252|7249|7253|7250|7252|7249|0
1631912100000|2021-09-17 20:55:00|7251.9|7248.9|7251.7|7248.7|7251.9|7248.9|7251.6|7248.6|0
1632088800000|2021-09-19 22:00:00|7262.3|7257.3|7260.4|7255.4|7264.3|7259.3|7259|7254|0
1632089100000|2021-09-19 22:05:00|7260.3|7255.3|7258.2|7253.2|7262.7|7257.7|7256.7|7251.7|0
1632089400000|2021-09-19 22:10:00|7258.3|7253.3|7257.8|7252.8|7260.3|7255.3|7256.1|7251.1|0
1632089700000|2021-09-19 22:15:00|7257.9|7252.9|7260.6|7255.6|7260.9|7255.9|7256.7|7251.7|0
1632090000000|2021-09-19 22:20:00|7260.4|7255.4|7260.3|7255.3|7262.7|7257.7|7258.6|7253.6|0
1632090300000|2021-09-19 22:25:00|7260.2|7255.2|7258.2|7253.2|7260.7|7255.7|7257.4|7252.4|0
1632090600000|2021-09-19 22:30:00|7258.5|7253.5|7260.2|7255.2|7260.7|7255.7|7257.8|7252.8|0
1632090900000|2021-09-19 22:35:00|7260.1|7255.1|7262.6|7257.6|7263|7258|7260.1|7255.1|0
1632091200000|2021-09-19 22:40:00|7262.7|7257.7|7267.7|7262.7|7267.7|7262.7|7262.5|7257.5|0
1632091500000|2021-09-19 22:45:00|7267.8|7262.8|7270.1|7265.1|7271.8|7266.8|7267.6|7262.6|0
1632091800000|2021-09-19 22:50:00|7270.2|7265.2|7271|7266|7271.5|7266.5|7269.7|7264.7|0
1632092100000|2021-09-19 22:55:00|7271.2|7266.2|7271|7266|7272.2|7267.2|7270|7265|0
1632092400000|2021-09-19 23:00:00|7271.2|7266.2|7270.2|7265.2|7272.7|7267.7|7269.8|7264.8|0
1632092700000|2021-09-19 23:05:00|7270|7265|7271|7266|7271.1|7266.1|7268.9|7263.9|0
1632093000000|2021-09-19 23:10:00|7270.9|7265.9|7271.3|7266.3|7272|7267|7269.7|7264.7|0
1632093300000|2021-09-19 23:15:00|7271.4|7266.4|7269.4|7264.4|7271.5|7266.5|7269.1|7264.1|0
1632093600000|2021-09-19 23:20:00|7269.7|7264.7|7269.4|7264.4|7270.2|7265.2|7267.1|7262.1|0
1632093900000|2021-09-19 23:25:00|7269.3|7264.3|7272.4|7267.4|7272.6|7267.6|7269.2|7264.2|0
1632094200000|2021-09-19 23:30:00|7272.2|7267.2|7273.1|7268.1|7274|7269|7271.3|7266.3|0
1632094500000|2021-09-19 23:35:00|7273|7268|7271.3|7266.3|7273.1|7268.1|7270.6|7265.6|0
1632094800000|2021-09-19 23:40:00|7271.4|7266.4|7271.3|7266.3|7272.2|7267.2|7270.7|7265.7|0
1632095100000|2021-09-19 23:45:00|7271.4|7266.4|7268.7|7263.7|7272.4|7267.4|7267.6|7262.6|0
1632095400000|2021-09-19 23:50:00|7268.5|7263.5|7267|7262|7268.5|7263.5|7266.4|7261.4|0
1632095700000|2021-09-19 23:55:00|7266.9|7261.9|7268.3|7263.3|7269.5|7264.5|7266.3|7261.3|0
1632096000000|2021-09-20 00:00:00|7268.4|7263.4|7270.2|7265.2|7270.6|7265.6|7267.8|7262.8|0
1632096300000|2021-09-20 00:05:00|7270.1|7265.1|7271|7266|7271.2|7266.2|7269.4|7264.4|0
1632096600000|2021-09-20 00:10:00|7270.7|7265.7|7271.1|7266.1|7271.3|7266.3|7270|7265|0
1632096900000|2021-09-20 00:15:00|7271|7266|7274.7|7269.7|7275.9|7270.9|7271|7266|0
1632097200000|2021-09-20 00:20:00|7274.9|7269.9|7273|7268|7275.4|7270.4|7270.1|7265.1|0
1632097500000|2021-09-20 00:25:00|7272.7|7267.7|7274.9|7269.9|7275|7270|7272.2|7267.2|0
1632097800000|2021-09-20 00:30:00|7275|7270|7274.5|7269.5|7275.3|7270.3|7273.8|7268.8|0
1632098100000|2021-09-20 00:35:00|7274.6|7269.6|7270|7265|7275|7270|7270|7265|0
1632098400000|2021-09-20 00:40:00|7270.1|7265.1|7266.6|7261.6|7272.1|7267.1|7265.4|7260.4|0
1632098700000|2021-09-20 00:45:00|7266.9|7261.9|7267.5|7262.5|7268.4|7263.4|7266.9|7261.9|0
1632099000000|2021-09-20 00:50:00|7267.4|7262.4|7268.2|7263.2|7268.8|7263.8|7266.5|7261.5|0
1632099300000|2021-09-20 00:55:00|7268.3|7263.3|7267.3|7262.3|7269.2|7264.2|7267|7262|0
1632099600000|2021-09-20 01:00:00|7267.2|7262.2|7262.5|7257.5|7267.4|7262.4|7261.8|7256.8|0
1632099900000|2021-09-20 01:05:00|7262.3|7257.3|7259.6|7254.6|7264.3|7259.3|7259.6|7254.6|0
1632100200000|2021-09-20 01:10:00|7259.5|7254.5|7258.9|7253.9|7259.9|7254.9|7256.9|7251.9|0
1632100500000|2021-09-20 01:15:00|7258.8|7253.8|7261.3|7256.3|7261.8|7256.8|7256.8|7251.8|0
1632100800000|2021-09-20 01:20:00|7261.6|7256.6|7257.1|7252.1|7261.8|7256.8|7254.4|7249.4|0
1632101100000|2021-09-20 01:25:00|7257|7252|7258.6|7253.6|7259.2|7254.2|7256.6|7251.6|0
1632101400000|2021-09-20 01:30:00|7258.7|7253.7|7258.2|7253.2|7259|7254|7255.6|7250.6|0
1632101700000|2021-09-20 01:35:00|7258.1|7253.1|7258.9|7253.9|7258.9|7253.9|7254|7249|0
1632102000000|2021-09-20 01:40:00|7259|7254|7255.9|7250.9|7259.4|7254.4|7254.1|7249.1|0
1632102300000|2021-09-20 01:45:00|7255.8|7250.8|7254.7|7249.7|7256.7|7251.7|7253.9|7248.9|0
1632102600000|2021-09-20 01:50:00|7254.8|7249.8|7257.4|7252.4|7257.8|7252.8|7253.1|7248.1|0
1632102900000|2021-09-20 01:55:00|7257.3|7252.3|7255|7250|7257.7|7252.7|7254.1|7249.1|0
1632103200000|2021-09-20 02:00:00|7254.9|7249.9|7255.7|7250.7|7256.3|7251.3|7253.8|7248.8|0
1632103500000|2021-09-20 02:05:00|7255.5|7250.5|7253.4|7248.4|7255.6|7250.6|7251.8|7246.8|0
1632103800000|2021-09-20 02:10:00|7253.3|7248.3|7252.6|7247.6|7253.4|7248.4|7249.1|7244.1|0
1632104100000|2021-09-20 02:15:00|7252.5|7247.5|7238.3|7233.3|7252.8|7247.8|7235.1|7230.1|0
1632104400000|2021-09-20 02:20:00|7238.2|7233.2|7236.1|7231.1|7240.8|7235.8|7234.5|7229.5|0
1632104700000|2021-09-20 02:25:00|7236|7231|7234.5|7229.5|7237.8|7232.8|7233.8|7228.8|0
1632105000000|2021-09-20 02:30:00|7234.4|7229.4|7231.1|7226.1|7236.1|7231.1|7230.3|7225.3|0
1632105300000|2021-09-20 02:35:00|7231|7226|7231.7|7226.7|7232.2|7227.2|7228.3|7223.3|0
1632105600000|2021-09-20 02:40:00|7231.8|7226.8|7225.7|7220.7|7232.9|7227.9|7224|7219|0
1632105900000|2021-09-20 02:45:00|7225.8|7220.8|7219.2|7214.2|7226.2|7221.2|7214.1|7209.1|0
1632106200000|2021-09-20 02:50:00|7219.5|7214.5|7216.6|7211.6|7219.6|7214.6|7211.4|7206.4|0
1632106500000|2021-09-20 02:55:00|7216.8|7211.8|7209.4|7204.4|7221.3|7216.3|7207.7|7202.7|0
1632106800000|2021-09-20 03:00:00|7209.3|7204.3|7211.2|7206.2|7213.1|7208.1|7207.3|7202.3|0
1632107100000|2021-09-20 03:05:00|7211.3|7206.3|7212.6|7207.6|7212.6|7207.6|7209.5|7204.5|0
1632107400000|2021-09-20 03:10:00|7212.5|7207.5|7220|7215|7220|7215|7210.6|7205.6|0
1632107700000|2021-09-20 03:15:00|7220.1|7215.1|7219.6|7214.6|7222.4|7217.4|7219|7214|0
1632108000000|2021-09-20 03:20:00|7219.5|7214.5|7220.4|7215.4|7222|7217|7217.4|7212.4|0
1632108300000|2021-09-20 03:25:00|7220.3|7215.3|7220.6|7215.6|7221.7|7216.7|7218.8|7213.8|0
1632108600000|2021-09-20 03:30:00|7220.5|7215.5|7220.3|7215.3|7221.4|7216.4|7217.3|7212.3|0
1632108900000|2021-09-20 03:35:00|7220.4|7215.4|7215.5|7210.5|7220.4|7215.4|7215.4|7210.4|0
1632109200000|2021-09-20 03:40:00|7215.6|7210.6|7219.4|7214.4|7219.8|7214.8|7214.3|7209.3|0
1632109500000|2021-09-20 03:45:00|7219.5|7214.5|7222.5|7217.5|7222.9|7217.9|7218.3|7213.3|0
1632109800000|2021-09-20 03:50:00|7222.6|7217.6|7224.9|7219.9|7225.6|7220.6|7222.6|7217.6|0
1632110100000|2021-09-20 03:55:00|7224.8|7219.8|7222|7217|7226|7221|7221.8|7216.8|0
1632110400000|2021-09-20 04:00:00|7222.2|7217.2|7220.6|7215.6|7223.2|7218.2|7219.9|7214.9|0
1632110700000|2021-09-20 04:05:00|7220.5|7215.5|7220.7|7215.7|7221.2|7216.2|7218.8|7213.8|0
1632111000000|2021-09-20 04:10:00|7220.6|7215.6|7219.7|7214.7|7221.2|7216.2|7218.4|7213.4|0
1632111300000|2021-09-20 04:15:00|7219.6|7214.6|7212.9|7207.9|7221.2|7216.2|7212|7207|0
1632111600000|2021-09-20 04:20:00|7212.8|7207.8|7213.8|7208.8|7213.8|7208.8|7210|7205|0
1632111900000|2021-09-20 04:25:00|7214.1|7209.1|7216.1|7211.1|7217.3|7212.3|7213|7208|0
1632112200000|2021-09-20 04:30:00|7216.2|7211.2|7217.2|7212.2|7218.1|7213.1|7214.8|7209.8|0
1632112500000|2021-09-20 04:35:00|7217.1|7212.1|7215.4|7210.4|7217.9|7212.9|7214.1|7209.1|0
1632112800000|2021-09-20 04:40:00|7215.6|7210.6|7221.3|7216.3|7221.5|7216.5|7215.4|7210.4|0
1632113100000|2021-09-20 04:45:00|7221|7216|7221.8|7216.8|7223|7218|7220.2|7215.2|0
1632113400000|2021-09-20 04:50:00|7222|7217|7222.4|7217.4|7223.5|7218.5|7221.6|7216.6|0
1632113700000|2021-09-20 04:55:00|7222.3|7217.3|7222.2|7217.2|7222.4|7217.4|7219.8|7214.8|0
1632114000000|2021-09-20 05:00:00|7222.3|7217.3|7223.6|7218.6|7224.1|7219.1|7219.1|7214.1|0
1632114300000|2021-09-20 05:05:00|7223.4|7218.4|7222.8|7217.8|7229|7224|7222.4|7217.4|0
1632114600000|2021-09-20 05:10:00|7222.9|7217.9|7226.2|7221.2|7226.9|7221.9|7222.9|7217.9|0
1632114900000|2021-09-20 05:15:00|7226.4|7221.4|7230.2|7225.2|7232|7227|7226|7221|0
1632115200000|2021-09-20 05:20:00|7230.8|7225.8|7229.6|7224.6|7231.3|7226.3|7227|7222|0
1632115500000|2021-09-20 05:25:00|7229.7|7224.7|7228.1|7223.1|7230.5|7225.5|7226.1|7221.1|0
1632115800000|2021-09-20 05:30:00|7228.2|7223.2|7227.8|7222.8|7233|7228|7227.8|7222.8|0
1632116100000|2021-09-20 05:35:00|7228.1|7223.1|7225.4|7220.4|7230.2|7225.2|7225|7220|0
1632116400000|2021-09-20 05:40:00|7225.5|7220.5|7225.6|7220.6|7227.3|7222.3|7225.1|7220.1|0
1632116700000|2021-09-20 05:45:00|7225.9|7220.9|7226.3|7221.3|7229|7224|7225.9|7220.9|0
1632117000000|2021-09-20 05:50:00|7226.6|7221.6|7221.4|7216.4|7226.6|7221.6|7220.5|7215.5|0
1632117300000|2021-09-20 05:55:00|7221.5|7216.5|7227.2|7222.2|7227.6|7222.6|7221.2|7216.2|0
1632117600000|2021-09-20 06:00:00|7226.8|7221.8|7221.1|7216.1|7229.7|7224.7|7221.1|7216.1|0
1632117900000|2021-09-20 06:05:00|7220.9|7215.9|7215.2|7210.2|7222.8|7217.8|7213.8|7208.8|0
1632118200000|2021-09-20 06:10:00|7215.1|7210.1|7214.6|7209.6|7217.6|7212.6|7213.6|7208.6|0
1632118500000|2021-09-20 06:15:00|7214.5|7209.5|7209.4|7204.4|7218.8|7213.8|7207.7|7202.7|0
1632118800000|2021-09-20 06:20:00|7209.6|7204.6|7211.1|7206.1|7212.3|7207.3|7208.7|7203.7|0
1632119100000|2021-09-20 06:25:00|7211.2|7206.2|7212.5|7207.5|7213.3|7208.3|7210.8|7205.8|0
1632119400000|2021-09-20 06:30:00|7212.8|7207.8|7208.5|7203.5|7212.8|7207.8|7208|7203|0
1632119700000|2021-09-20 06:35:00|7208.6|7203.6|7200.1|7195.1|7210.5|7205.5|7198.7|7193.7|0
1632120000000|2021-09-20 06:40:00|7200.2|7195.2|7198.7|7193.7|7202.8|7197.8|7196.7|7191.7|0
1632120300000|2021-09-20 06:45:00|7198.5|7193.5|7206.8|7201.8|7207|7202|7196.9|7191.9|0
1632120600000|2021-09-20 06:50:00|7207|7202|7206.1|7201.1|7207.5|7202.5|7204.5|7199.5|0
1632120900000|2021-09-20 06:55:00|7206|7201|7207.9|7202.9|7211.9|7206.9|7204.9|7199.9|0
1632121200000|2021-09-20 07:00:00|7208.1|7203.1|7202.1|7197.1|7212.1|7207.1|7201.9|7196.9|0
1632121500000|2021-09-20 07:05:00|7202.3|7197.3|7203.5|7198.5|7208.1|7203.1|7200.5|7195.5|0
1632121800000|2021-09-20 07:10:00|7203.4|7198.4|7202.2|7197.2|7206.9|7201.9|7199.1|7194.1|0
1632122100000|2021-09-20 07:15:00|7202|7197|7201.8|7196.8|7204.7|7199.7|7193.1|7188.1|0
1632122400000|2021-09-20 07:20:00|7201.6|7196.6|7198.8|7193.8|7202|7197|7194.9|7189.9|0
1632122700000|2021-09-20 07:25:00|7198.4|7193.4|7193.6|7188.6|7199.6|7194.6|7193.3|7188.3|0
1632123000000|2021-09-20 07:30:00|7193.8|7188.8|7198.8|7193.8|7201.2|7196.2|7191.5|7186.5|0
1632123300000|2021-09-20 07:35:00|7198.7|7193.7|7209.4|7204.4|7209.9|7204.9|7198.6|7193.6|0
1632123600000|2021-09-20 07:40:00|7209.5|7204.5|7209|7204|7211|7206|7200.8|7195.8|0
1632123900000|2021-09-20 07:45:00|7208.6|7203.6|7209.1|7204.1|7213.3|7208.3|7205.4|7200.4|0
1632124200000|2021-09-20 07:50:00|7209|7204|7201.5|7196.5|7209|7204|7199.2|7194.2|0
1632124500000|2021-09-20 07:55:00|7201.4|7196.4|7200.8|7195.8|7202.3|7197.3|7196.8|7191.8|0
1632124800000|2021-09-20 08:00:00|7201.1|7196.1|7158.8|7155.8|7202.9|7197.9|7155.8|7152.8|0
1632125100000|2021-09-20 08:05:00|7158.7|7155.7|7160|7157|7163.4|7160.4|7152.2|7149.2|0
1632125400000|2021-09-20 08:10:00|7159.8|7156.8|7152.7|7149.7|7160.9|7157.9|7151.3|7148.3|0
1632125700000|2021-09-20 08:15:00|7152.5|7149.5|7148.6|7145.6|7155.4|7152.4|7148.6|7145.6|0
1632126000000|2021-09-20 08:20:00|7148.5|7145.5|7148.3|7145.3|7149.4|7146.4|7143.7|7140.7|0
1632126300000|2021-09-20 08:25:00|7148.5|7145.5|7152|7149|7153.3|7150.3|7147.3|7144.3|0
1632126600000|2021-09-20 08:30:00|7152.7|7149.7|7155.6|7152.6|7156|7153|7149.3|7146.3|0
1632126900000|2021-09-20 08:35:00|7155.5|7152.5|7158.3|7155.3|7159.7|7156.7|7153.8|7150.8|0
1632127200000|2021-09-20 08:40:00|7159.3|7156.3|7156.4|7153.4|7160.4|7157.4|7154.1|7151.1|0
1632127500000|2021-09-20 08:45:00|7156.1|7153.1|7157.5|7154.5|7160.7|7157.7|7154.6|7151.6|0
1632127800000|2021-09-20 08:50:00|7157.4|7154.4|7160.6|7157.6|7163|7160|7157.4|7154.4|0
1632128100000|2021-09-20 08:55:00|7160.4|7157.4|7156.4|7153.4|7165.1|7162.1|7156.4|7153.4|0
1632128400000|2021-09-20 09:00:00|7156.5|7153.5|7155.9|7152.9|7158.5|7155.5|7154.5|7151.5|0
1632128700000|2021-09-20 09:05:00|7155.7|7152.7|7154.2|7151.2|7155.7|7152.7|7152.2|7149.2|0
1632129000000|2021-09-20 09:10:00|7154.1|7151.1|7156.4|7153.4|7162.5|7159.5|7154.1|7151.1|0
1632129300000|2021-09-20 09:15:00|7155.5|7152.5|7155.2|7152.2|7156.8|7153.8|7153.2|7150.2|0
1632129600000|2021-09-20 09:20:00|7155|7152|7151.7|7148.7|7155.3|7152.3|7149.5|7146.5|0
1632129900000|2021-09-20 09:25:00|7151.4|7148.4|7151.2|7148.2|7152.5|7149.5|7149|7146|0
1632130200000|2021-09-20 09:30:00|7151.1|7148.1|7149.4|7146.4|7151.9|7148.9|7149.4|7146.4|0
1632130500000|2021-09-20 09:35:00|7149.5|7146.5|7148.7|7145.7|7151.6|7148.6|7147.8|7144.8|0
1632130800000|2021-09-20 09:40:00|7149|7146|7145.9|7142.9|7151|7148|7145.2|7142.2|0
1632131100000|2021-09-20 09:45:00|7145.8|7142.8|7143.7|7140.7|7147|7144|7143|7140|0
1632131400000|2021-09-20 09:50:00|7143.1|7140.1|7144.9|7141.9|7145|7142|7139.3|7136.3|0
1632131700000|2021-09-20 09:55:00|7144.8|7141.8|7146.3|7143.3|7147.3|7144.3|7142.7|7139.7|0
1632132000000|2021-09-20 10:00:00|7146.2|7143.2|7151.8|7148.8|7152.2|7149.2|7146.2|7143.2|0
1632132300000|2021-09-20 10:05:00|7152.8|7149.8|7155.4|7152.4|7156.5|7153.5|7152.7|7149.7|0
1632132600000|2021-09-20 10:10:00|7153.9|7150.9|7155|7152|7155.6|7152.6|7152.2|7149.2|0
1632132900000|2021-09-20 10:15:00|7155.1|7152.1|7155.6|7152.6|7158.5|7155.5|7154.8|7151.8|0
1632133200000|2021-09-20 10:20:00|7155.9|7152.9|7156|7153|7157.3|7154.3|7155.2|7152.2|0
1632133500000|2021-09-20 10:25:00|7156.1|7153.1|7157.5|7154.5|7157.6|7154.6|7156|7153|0
1632133800000|2021-09-20 10:30:00|7157.4|7154.4|7159.8|7156.8|7162|7159|7156.8|7153.8|0
1632134100000|2021-09-20 10:35:00|7160|7157|7155.8|7152.8|7161.9|7158.9|7155.7|7152.7|0
1632134400000|2021-09-20 10:40:00|7155.6|7152.6|7151.6|7148.6|7155.6|7152.6|7151.4|7148.4|0
1632134700000|2021-09-20 10:45:00|7151.9|7148.9|7156.5|7153.5|7156.5|7153.5|7151.9|7148.9|0
1632135000000|2021-09-20 10:50:00|7156.6|7153.6|7155.5|7152.5|7156.6|7153.6|7154.9|7151.9|0
1632135300000|2021-09-20 10:55:00|7155.2|7152.2|7149.7|7146.7|7155.2|7152.2|7148.8|7145.8|0
1632135600000|2021-09-20 11:00:00|7151.2|7148.2|7161.4|7158.4|7161.4|7158.4|7151.2|7148.2|0
1632135900000|2021-09-20 11:05:00|7161.3|7158.3|7156.7|7153.7|7161.4|7158.4|7155.8|7152.8|0
1632136200000|2021-09-20 11:10:00|7156.1|7153.1|7157.1|7154.1|7158.8|7155.8|7155.4|7152.4|0
1632136500000|2021-09-20 11:15:00|7157.5|7154.5|7154.1|7151.1|7158|7155|7154|7151|0
1632136800000|2021-09-20 11:20:00|7153.9|7150.9|7145.9|7142.9|7153.9|7150.9|7145.9|7142.9|0
1632137100000|2021-09-20 11:25:00|7145.8|7142.8|7140.3|7137.3|7145.9|7142.9|7137.8|7134.8|0
1632137400000|2021-09-20 11:30:00|7140.2|7137.2|7128.2|7125.2|7140.2|7137.2|7127.9|7124.9|0
1632137700000|2021-09-20 11:35:00|7128.4|7125.4|7129.3|7126.3|7131.1|7128.1|7126.9|7123.9|0
1632138000000|2021-09-20 11:40:00|7129.2|7126.2|7127.9|7124.9|7131.2|7128.2|7126.1|7123.1|0
1632138300000|2021-09-20 11:45:00|7128|7125|7127|7124|7130.1|7127.1|7126.5|7123.5|0
1632138600000|2021-09-20 11:50:00|7126.9|7123.9|7123.1|7120.1|7132|7129|7122.8|7119.8|0
1632138900000|2021-09-20 11:55:00|7122.9|7119.9|7124.4|7121.4|7126.8|7123.8|7121.8|7118.8|0
1632139200000|2021-09-20 12:00:00|7123.6|7120.6|7125.9|7122.9|7126.3|7123.3|7118.8|7115.8|0
1632139500000|2021-09-20 12:05:00|7126|7123|7121.8|7118.8|7127.3|7124.3|7121.8|7118.8|0
1632139800000|2021-09-20 12:10:00|7122|7119|7112.5|7109.5|7122|7119|7112.5|7109.5|0
1632140100000|2021-09-20 12:15:00|7112.3|7109.3|7103.4|7100.4|7112.3|7109.3|7103.4|7100.4|0
1632140400000|2021-09-20 12:20:00|7103.5|7100.5|7093.7|7090.7|7103.5|7100.5|7093.6|7090.6|0
1632140700000|2021-09-20 12:25:00|7094|7091|7090.3|7087.3|7097|7094|7090.1|7087.1|0
1632141000000|2021-09-20 12:30:00|7090.1|7087.1|7083.7|7080.7|7091.2|7088.2|7083.2|7080.2|0
1632141300000|2021-09-20 12:35:00|7083.6|7080.6|7088.1|7085.1|7088.6|7085.6|7081.6|7078.6|0
1632141600000|2021-09-20 12:40:00|7087.5|7084.5|7084|7081|7087.8|7084.8|7083.9|7080.9|0
1632141900000|2021-09-20 12:45:00|7084.2|7081.2|7093.4|7090.4|7093.8|7090.8|7084.2|7081.2|0
1632142200000|2021-09-20 12:50:00|7093.2|7090.2|7097.4|7094.4|7098.2|7095.2|7091|7088|0
1632142500000|2021-09-20 12:55:00|7098.6|7095.6|7097.4|7094.4|7100|7097|7095.4|7092.4|0
1632142800000|2021-09-20 13:00:00|7097.5|7094.5|7091.4|7088.4|7097.5|7094.5|7088.5|7085.5|0
1632143100000|2021-09-20 13:05:00|7091.5|7088.5|7093.5|7090.5|7094.5|7091.5|7088.6|7085.6|0
1632143400000|2021-09-20 13:10:00|7093.4|7090.4|7099.3|7096.3|7099.3|7096.3|7091.9|7088.9|0
1632143700000|2021-09-20 13:15:00|7099.6|7096.6|7108.4|7105.4|7108.6|7105.6|7099.2|7096.2|0
1632144000000|2021-09-20 13:20:00|7108.3|7105.3|7104.1|7101.1|7108.5|7105.5|7103.5|7100.5|0
1632144300000|2021-09-20 13:25:00|7103.3|7100.3|7110|7107|7112.7|7109.7|7099.9|7096.9|0
1632144600000|2021-09-20 13:30:00|7108.8|7105.8|7105.5|7103.7|7135.2|7133.4|7079.1|7077.3|0
1632144900000|2021-09-20 13:35:00|7105.6|7103.8|7114.9|7113.1|7121.5|7119.7|7095.8|7094|0
1632145200000|2021-09-20 13:40:00|7116|7114.2|7118|7116.2|7118.4|7116.6|7100|7098.2|0
1632145500000|2021-09-20 13:45:00|7118.1|7116.3|7106.5|7104.7|7127.5|7125.7|7102.8|7101|0
1632145800000|2021-09-20 13:50:00|7110.5|7108.7|7090.6|7088.8|7112.6|7110.8|7083.9|7082.1|0
1632146100000|2021-09-20 13:55:00|7090.3|7088.5|7094.5|7092.7|7097.3|7095.5|7076.4|7074.6|0
1632146400000|2021-09-20 14:00:00|7094.7|7092.9|7083.5|7081.7|7099|7097.2|7080.6|7078.8|0
1632146700000|2021-09-20 14:05:00|7082.3|7080.5|7074.7|7072.9|7087.4|7085.6|7071.3|7069.5|0
1632147000000|2021-09-20 14:10:00|7074.4|7072.6|7072.7|7070.9|7076.4|7074.6|7065.2|7063.4|0
1632147300000|2021-09-20 14:15:00|7072|7070.2|7058.4|7056.6|7072|7070.2|7055.7|7053.9|0
1632147600000|2021-09-20 14:20:00|7058.5|7056.7|7037.9|7036.1|7059|7057.2|7037.9|7036.1|0
1632147900000|2021-09-20 14:25:00|7038.1|7036.3|7046.1|7044.3|7054.2|7052.4|7034.5|7032.7|0
1632148200000|2021-09-20 14:30:00|7045.5|7043.7|7044.9|7043.1|7051.7|7049.9|7036|7034.2|0
1632148500000|2021-09-20 14:35:00|7044.3|7042.5|7052.6|7050.8|7053.6|7051.8|7039.5|7037.7|0
1632148800000|2021-09-20 14:40:00|7051.9|7050.1|7037.8|7036|7051.9|7050.1|7034.2|7032.4|0
1632149100000|2021-09-20 14:45:00|7037.5|7035.7|7043.1|7041.3|7045|7043.2|7029.3|7027.5|0
1632149400000|2021-09-20 14:50:00|7041.7|7039.9|7045.9|7044.1|7046.3|7044.5|7031.4|7029.6|0
1632149700000|2021-09-20 14:55:00|7045|7043.2|7026.9|7025.1|7045|7043.2|7023.2|7021.4|0
1632150000000|2021-09-20 15:00:00|7026.1|7024.3|7030.6|7028.8|7031.8|7030|7018.1|7016.3|0
1632150300000|2021-09-20 15:05:00|7030.9|7029.1|7045|7043.2|7049.8|7048|7029.5|7027.7|0
1632150600000|2021-09-20 15:10:00|7044.6|7042.8|7053.4|7051.6|7054.9|7053.1|7036.4|7034.6|0
1632150900000|2021-09-20 15:15:00|7053.1|7051.3|7055.6|7053.8|7055.6|7053.8|7046.9|7045.1|0
1632151200000|2021-09-20 15:20:00|7054.6|7052.8|7046.7|7044.9|7056.3|7054.5|7044.3|7042.5|0
1632151500000|2021-09-20 15:25:00|7046.6|7044.8|7055.6|7053.8|7055.6|7053.8|7043.2|7041.4|0
1632151800000|2021-09-20 15:30:00|7055.5|7053.7|7036.1|7034.3|7056.6|7054.8|7033.3|7031.5|0
1632152100000|2021-09-20 15:35:00|7038|7036.2|7031.5|7029.7|7039.1|7037.3|7030.2|7028.4|0
1632152400000|2021-09-20 15:40:00|7031.3|7029.5|7025.7|7023.9|7033.6|7031.8|7023.8|7022|0
1632152700000|2021-09-20 15:45:00|7025.4|7023.6|7025.3|7023.5|7030.6|7028.8|7022.4|7020.6|0
1632153000000|2021-09-20 15:50:00|7025.6|7023.8|7016.8|7015|7025.7|7023.9|7014.1|7012.3|0
1632153300000|2021-09-20 15:55:00|7017.1|7015.3|7012.7|7010.9|7017.8|7016|7010.5|7008.7|0
1632153600000|2021-09-20 16:00:00|7012.4|7010.6|7011.9|7010.1|7014.1|7012.3|7007.3|7005.5|0
1632153900000|2021-09-20 16:05:00|7012|7010.2|7000.8|6999|7013.8|7012|7000.3|6998.5|0
1632154200000|2021-09-20 16:10:00|7000.9|6999.1|7007.2|7005.4|7009.2|7007.4|6997|6995.2|0
1632154500000|2021-09-20 16:15:00|7006.3|7004.5|7003.3|7001.5|7009.3|7007.5|7000.4|6998.6|0
1632154800000|2021-09-20 16:20:00|7003|7001.2|6994.7|6992.9|7003.9|7002.1|6989.3|6987.5|0
1632155100000|2021-09-20 16:25:00|6996.4|6994.6|7006.3|7004.5|7008.7|7006.9|6996.4|6994.6|0
1632155400000|2021-09-20 16:30:00|7005|7003.2|7000.3|6998.5|7006.3|7004.5|6996.8|6995|0
1632155700000|2021-09-20 16:35:00|7001.4|6999.6|7006.2|7004.4|7008.7|7006.9|6999.8|6998|0
1632156000000|2021-09-20 16:40:00|7005.6|7003.8|6999.4|6997.6|7005.8|7004|6995.6|6993.8|0
1632156300000|2021-09-20 16:45:00|6999|6997.2|7005.3|7003.5|7012.2|7010.4|6994.9|6993.1|0
1632156600000|2021-09-20 16:50:00|7004.6|7002.8|7007.1|7005.3|7010.4|7008.6|7003.1|7001.3|0
1632156900000|2021-09-20 16:55:00|7006.8|7005|7002.3|7000.5|7012.9|7011.1|7001.2|6999.4|0
1632157200000|2021-09-20 17:00:00|7002|7000.2|6998.7|6996.9|7009.2|7007.4|6998|6996.2|0
1632157500000|2021-09-20 17:05:00|6998.2|6996.4|6987.4|6985.6|6998.9|6997.1|6985.5|6983.7|0
1632157800000|2021-09-20 17:10:00|6987.3|6985.5|6992.4|6990.6|6996.4|6994.6|6986.4|6984.6|0
1632158100000|2021-09-20 17:15:00|6992.5|6990.7|7009.7|7007.9|7009.8|7008|6991.8|6990|0
1632158400000|2021-09-20 17:20:00|7009.9|7008.1|7009.6|7007.8|7010.2|7008.4|7004.8|7003|0
1632158700000|2021-09-20 17:25:00|7009.5|7007.7|7016|7014.2|7016.2|7014.4|7007|7005.2|0
1632159000000|2021-09-20 17:30:00|7015.4|7013.6|7008.6|7006.8|7015.8|7014|7008.6|7006.8|0
1632159300000|2021-09-20 17:35:00|7008.9|7007.1|7020.4|7018.6|7020.5|7018.7|7008.9|7007.1|0
1632159600000|2021-09-20 17:40:00|7020.5|7018.7|7006.4|7004.6|7020.5|7018.7|7006.2|7004.4|0
1632159900000|2021-09-20 17:45:00|7006.9|7005.1|7010.5|7008.7|7013.6|7011.8|7006.2|7004.4|0
1632160200000|2021-09-20 17:50:00|7010.4|7008.6|7008.4|7006.6|7013.4|7011.6|7007.4|7005.6|0
1632160500000|2021-09-20 17:55:00|7008.5|7006.7|7005.7|7003.9|7011|7009.2|7005.1|7003.3|0
1632160800000|2021-09-20 18:00:00|7006.4|7004.6|7002.9|7001.1|7012.1|7010.3|7001.9|7000.1|0
1632161100000|2021-09-20 18:05:00|7003|7001.2|6981.7|6979.9|7003|7001.2|6981.5|6979.7|0
1632161400000|2021-09-20 18:10:00|6982.4|6980.6|6977.7|6975.9|6985.7|6983.9|6977.7|6975.9|0
1632161700000|2021-09-20 18:15:00|6977.5|6975.7|6979.4|6977.6|6981.1|6979.3|6976.7|6974.9|0
1632162000000|2021-09-20 18:20:00|6978.7|6976.9|6959|6957.2|6980.2|6978.4|6959|6957.2|0
1632162300000|2021-09-20 18:25:00|6959.3|6957.5|6956.3|6954.5|6962|6960.2|6954.3|6952.5|0
1632162600000|2021-09-20 18:30:00|6956.1|6954.3|6954.8|6953|6960.7|6958.9|6952|6950.2|0
1632162900000|2021-09-20 18:35:00|6955|6953.2|6946.9|6945.1|6955.4|6953.6|6943.5|6941.7|0
1632163200000|2021-09-20 18:40:00|6947.5|6945.7|6953.5|6951.7|6960|6958.2|6947.5|6945.7|0
1632163500000|2021-09-20 18:45:00|6952.9|6951.1|6958.4|6956.6|6969.6|6967.8|6952.9|6951.1|0
1632163800000|2021-09-20 18:50:00|6958.5|6956.7|6947.6|6945.8|6963|6961.2|6947.6|6945.8|0
1632164100000|2021-09-20 18:55:00|6947.7|6945.9|6958.4|6956.6|6969.2|6967.4|6942.5|6940.7|0
1632164400000|2021-09-20 19:00:00|6957.8|6956|6970.4|6968.6|6971.1|6969.3|6957.8|6956|0
1632164700000|2021-09-20 19:05:00|6970.2|6968.4|6955.6|6953.8|6970.3|6968.5|6952.7|6950.9|0
1632165000000|2021-09-20 19:10:00|6955|6953.2|6950.5|6948.7|6964.7|6962.9|6950.5|6948.7|0
1632165300000|2021-09-20 19:15:00|6950.3|6948.5|6945.6|6943.8|6956.4|6954.6|6942.1|6940.3|0
1632165600000|2021-09-20 19:20:00|6945.5|6943.7|6964.5|6962.7|6965.4|6963.6|6945.5|6943.7|0
1632165900000|2021-09-20 19:25:00|6964.7|6962.9|6980.2|6978.4|6980.2|6978.4|6958.5|6956.7|0
1632166200000|2021-09-20 19:30:00|6980.4|6978.6|6993|6991.2|6995.9|6994.1|6979.1|6977.3|0
1632166500000|2021-09-20 19:35:00|6993.1|6991.3|6997.7|6995.9|7008.2|7006.4|6993.1|6991.3|0
1632166800000|2021-09-20 19:40:00|6996.9|6995.1|7009.4|7007.6|7010.4|7008.6|6996.9|6995.1|0
1632167100000|2021-09-20 19:45:00|7009.5|7007.7|7007|7005.2|7015.9|7014.1|7000.5|6998.7|0
1632167400000|2021-09-20 19:50:00|7013.1|7011.3|7024.9|7023.1|7028.4|7026.6|7013.1|7011.3|0
1632167700000|2021-09-20 19:55:00|7025|7023.2|7044.4|7042.6|7047.9|7046.1|7024.7|7022.9|0
1632168000000|2021-09-20 20:00:00|7045|7042|7046.5|7043.5|7049.2|7046.2|7034.9|7031.9|0
1632168300000|2021-09-20 20:05:00|7046.2|7043.2|7036.5|7033.5|7046.2|7043.2|7035.5|7032.5|0
1632168600000|2021-09-20 20:10:00|7036.2|7033.2|7032.9|7029.9|7036.2|7033.2|7031.1|7028.1|0
1632168900000|2021-09-20 20:15:00|7032.8|7029.8|7034.8|7031.8|7035.1|7032.1|7032.8|7029.8|0
1632169200000|2021-09-20 20:20:00|7034.7|7031.7|7036.7|7033.7|7037.3|7034.3|7034.6|7031.6|0
1632169500000|2021-09-20 20:25:00|7036.6|7033.6|7036.1|7033.1|7037.1|7034.1|7035.9|7032.9|0
1632169800000|2021-09-20 20:30:00|7036.2|7033.2|7036.7|7033.7|7037.2|7034.2|7035.9|7032.9|0
1632170100000|2021-09-20 20:35:00|7036.9|7033.9|7037.5|7034.5|7037.8|7034.8|7036.7|7033.7|0
1632170400000|2021-09-20 20:40:00|7037.4|7034.4|7037.6|7034.6|7037.9|7034.9|7036.9|7033.9|0
1632170700000|2021-09-20 20:45:00|7037.3|7034.3|7037.5|7034.5|7037.8|7034.8|7037.2|7034.2|0
1632171000000|2021-09-20 20:50:00|7037.4|7034.4|7037.3|7034.3|7039.2|7036.2|7037.3|7034.3|0
1632171300000|2021-09-20 20:55:00|7037.4|7034.4|7037.2|7034.2|7037.7|7034.7|7036.7|7033.7|0
1632171600000|2021-09-20 21:00:00|7037.3|7034.3|7038.5|7035.5|7038.5|7035.5|7037.3|7034.3|0
1632171900000|2021-09-20 21:05:00|7038.4|7035.4|7038.3|7035.3|7038.4|7035.4|7037.5|7034.5|0
1632172200000|2021-09-20 21:10:00|7038.2|7035.2|7038.9|7035.9|7039|7036|7038.2|7035.2|0
1632172500000|2021-09-20 21:15:00|7039|7036|7041.2|7038.2|7041.5|7038.5|7038.9|7035.9|0
1632172800000|2021-09-20 21:20:00|7041.3|7038.3|7044|7041|7044.1|7041.1|7041.3|7038.3|0
1632173100000|2021-09-20 21:25:00|7044.3|7041.3|7042.3|7039.3|7044.6|7041.6|7042.2|7039.2|0
1632173400000|2021-09-20 21:30:00|7042.2|7039.2|7042.1|7039.1|7042.7|7039.7|7041.9|7038.9|0
1632173700000|2021-09-20 21:35:00|7042.2|7039.2|7042.4|7039.4|7042.4|7039.4|7041.6|7038.6|0
1632174000000|2021-09-20 21:40:00|7042|7039|7042.1|7039.1|7042.5|7039.5|7041.7|7038.7|0
1632174300000|2021-09-20 21:45:00|7042.2|7039.2|7041.3|7038.3|7042.2|7039.2|7041|7038|0
1632174600000|2021-09-20 21:50:00|7041.7|7038.7|7041.9|7038.9|7042.3|7039.3|7040.8|7037.8|0
1632174900000|2021-09-20 21:55:00|7042|7039|7041.2|7038.2|7042|7039|7041.2|7038.2|0
1632175200000|2021-09-20 22:00:00|7041.1|7038.1|7042.3|7039.3|7042.7|7039.7|7041.1|7038.1|0
1632175500000|2021-09-20 22:05:00|7041.9|7038.9|7042|7039|7042.6|7039.6|7041.1|7038.1|0
1632175800000|2021-09-20 22:10:00|7042.1|7039.1|7043.3|7040.3|7043.7|7040.7|7042.1|7039.1|0
1632176100000|2021-09-20 22:15:00|7043.2|7040.2|7043.7|7040.7|7044.1|7041.1|7042.9|7039.9|0
1632176400000|2021-09-20 22:20:00|7044|7041|7043.3|7040.3|7044.1|7041.1|7043|7040|0
1632176700000|2021-09-20 22:25:00|7043.2|7040.2|7044.1|7041.1|7044.8|7041.8|7043.2|7040.2|0
1632177000000|2021-09-20 22:30:00|7044|7041|7043.5|7040.5|7044.5|7041.5|7043.4|7040.4|0
1632177300000|2021-09-20 22:35:00|7043.4|7040.4|7042.2|7039.2|7043.7|7040.7|7042.2|7039.2|0
1632177600000|2021-09-20 22:40:00|7042.1|7039.1|7042.7|7039.7|7043.3|7040.3|7042|7039|0
1632177900000|2021-09-20 22:45:00|7042.8|7039.8|7041.2|7038.2|7042.8|7039.8|7040.8|7037.8|0
1632178200000|2021-09-20 22:50:00|7041.1|7038.1|7039|7036|7041.1|7038.1|7038.6|7035.6|0
1632178500000|2021-09-20 22:55:00|7038.7|7035.7|7038.9|7035.9|7039.5|7036.5|7038.4|7035.4|0
1632178800000|2021-09-20 23:00:00|7039.1|7036.1|7041|7038|7041.2|7038.2|7039.1|7036.1|0
1632179100000|2021-09-20 23:05:00|7041.1|7038.1|7039|7036|7041.4|7038.4|7038.9|7035.9|0
1632179400000|2021-09-20 23:10:00|7038.9|7035.9|7037.1|7034.1|7038.9|7035.9|7036.9|7033.9|0
1632179700000|2021-09-20 23:15:00|7037|7034|7034.4|7031.4|7037.2|7034.2|7034.2|7031.2|0
1632180000000|2021-09-20 23:20:00|7034.6|7031.6|7031.5|7028.5|7034.6|7031.6|7031.3|7028.3|0
1632180300000|2021-09-20 23:25:00|7028.7|7025.7|7029.3|7026.3|7030.7|7027.7|7028.7|7025.7|0
1632180600000|2021-09-20 23:30:00|7028.8|7025.8|7028.8|7025.8|7029.5|7026.5|7028.1|7025.1|0
1632180900000|2021-09-20 23:35:00|7028.3|7025.3|7027.4|7024.4|7028.5|7025.5|7027.1|7024.1|0
1632181200000|2021-09-20 23:40:00|7027.5|7024.5|7030.7|7027.7|7031.6|7028.6|7026.2|7023.2|0
1632181500000|2021-09-20 23:45:00|7030|7027|7035.9|7032.9|7037|7034|7029.5|7026.5|0
1632181800000|2021-09-20 23:50:00|7035.8|7032.8|7036.8|7033.8|7038.4|7035.4|7035.8|7032.8|0
1632182100000|2021-09-20 23:55:00|7036.7|7033.7|7044.3|7039.3|7045.3|7042.3|7036|7033|0
1632182400000|2021-09-21 00:00:00|7044.5|7039.5|7039.7|7034.7|7045.2|7040.2|7039.2|7034.2|0
1632182700000|2021-09-21 00:05:00|7039.6|7034.6|7047.6|7042.6|7047.8|7042.8|7039.5|7034.5|0
1632183000000|2021-09-21 00:10:00|7047.4|7042.4|7053.9|7048.9|7054.3|7049.3|7047.3|7042.3|0
1632183300000|2021-09-21 00:15:00|7053.8|7048.8|7053.7|7048.7|7056.7|7051.7|7053.3|7048.3|0
1632183600000|2021-09-21 00:20:00|7053.4|7048.4|7053.8|7048.8|7055.6|7050.6|7053.3|7048.3|0
1632183900000|2021-09-21 00:25:00|7053.7|7048.7|7051.5|7046.5|7054.3|7049.3|7051.2|7046.2|0
1632184200000|2021-09-21 00:30:00|7051.4|7046.4|7058.2|7053.2|7060|7055|7051.4|7046.4|0
1632184500000|2021-09-21 00:35:00|7058|7053|7059.5|7054.5|7062.1|7057.1|7057.8|7052.8|0
1632184800000|2021-09-21 00:40:00|7059.6|7054.6|7058.1|7053.1|7060.2|7055.2|7057.7|7052.7|0
1632185100000|2021-09-21 00:45:00|7058.2|7053.2|7057.9|7052.9|7058.2|7053.2|7055.4|7050.4|0
1632185400000|2021-09-21 00:50:00|7057.7|7052.7|7053.5|7048.5|7057.9|7052.9|7053|7048|0
1632185700000|2021-09-21 00:55:00|7053.3|7048.3|7049.7|7044.7|7053.4|7048.4|7047.6|7042.6|0
1632186000000|2021-09-21 01:00:00|7049.8|7044.8|7046.9|7041.9|7049.8|7044.8|7044.5|7039.5|0
1632186300000|2021-09-21 01:05:00|7047|7042|7051.4|7046.4|7052.2|7047.2|7046.9|7041.9|0
1632186600000|2021-09-21 01:10:00|7051.3|7046.3|7053.1|7048.1|7054.4|7049.4|7051.3|7046.3|0
1632186900000|2021-09-21 01:15:00|7053|7048|7051.4|7046.4|7055|7050|7050.2|7045.2|0
1632187200000|2021-09-21 01:20:00|7051.3|7046.3|7049.2|7044.2|7053.9|7048.9|7047.3|7042.3|0
1632187500000|2021-09-21 01:25:00|7049.1|7044.1|7049|7044|7052.8|7047.8|7048.8|7043.8|0
1632187800000|2021-09-21 01:30:00|7049.1|7044.1|7047.7|7042.7|7049.2|7044.2|7040.1|7035.1|0
1632188100000|2021-09-21 01:35:00|7047.8|7042.8|7043.1|7038.1|7050.3|7045.3|7038.1|7033.1|0
1632188400000|2021-09-21 01:40:00|7043.2|7038.2|7046.8|7041.8|7047.8|7042.8|7043|7038|0
1632188700000|2021-09-21 01:45:00|7046.6|7041.6|7055.2|7050.2|7055.5|7050.5|7045.6|7040.6|0
1632189000000|2021-09-21 01:50:00|7055.3|7050.3|7053.4|7048.4|7056.2|7051.2|7053.1|7048.1|0
1632189300000|2021-09-21 01:55:00|7053.3|7048.3|7053.4|7048.4|7054.7|7049.7|7051.4|7046.4|0
1632189600000|2021-09-21 02:00:00|7053.5|7048.5|7051.7|7046.7|7054|7049|7051.3|7046.3|0
1632189900000|2021-09-21 02:05:00|7051.8|7046.8|7053.2|7048.2|7055.4|7050.4|7051.4|7046.4|0
1632190200000|2021-09-21 02:10:00|7053.3|7048.3|7054.9|7049.9|7056.3|7051.3|7053.3|7048.3|0
1632190500000|2021-09-21 02:15:00|7054.8|7049.8|7053.1|7048.1|7054.9|7049.9|7053|7048|0
1632190800000|2021-09-21 02:20:00|7053|7048|7054.6|7049.6|7054.9|7049.9|7052.1|7047.1|0
1632191100000|2021-09-21 02:25:00|7054.5|7049.5|7055.3|7050.3|7056.1|7051.1|7052.9|7047.9|0
1632191400000|2021-09-21 02:30:00|7055.4|7050.4|7052.6|7047.6|7055.6|7050.6|7051.9|7046.9|0
1632191700000|2021-09-21 02:35:00|7052.5|7047.5|7052.3|7047.3|7053.9|7048.9|7052.1|7047.1|0
1632192000000|2021-09-21 02:40:00|7052.1|7047.1|7055.2|7050.2|7055.4|7050.4|7051.4|7046.4|0
1632192300000|2021-09-21 02:45:00|7055.1|7050.1|7058.6|7053.6|7059.6|7054.6|7054.4|7049.4|0
1632192600000|2021-09-21 02:50:00|7058.5|7053.5|7058.3|7053.3|7058.9|7053.9|7057.2|7052.2|0
1632192900000|2021-09-21 02:55:00|7058.4|7053.4|7065.2|7060.2|7065.7|7060.7|7058.3|7053.3|0
1632193200000|2021-09-21 03:00:00|7065.3|7060.3|7061.1|7056.1|7065.6|7060.6|7060.7|7055.7|0
1632193500000|2021-09-21 03:05:00|7061|7056|7060.6|7055.6|7062.1|7057.1|7059.6|7054.6|0
1632193800000|2021-09-21 03:10:00|7060.5|7055.5|7062.2|7057.2|7063.1|7058.1|7059.9|7054.9|0
1632194100000|2021-09-21 03:15:00|7062.1|7057.1|7056.3|7051.3|7062.7|7057.7|7055.7|7050.7|0
1632194400000|2021-09-21 03:20:00|7056.4|7051.4|7056.3|7051.3|7057.1|7052.1|7054.9|7049.9|0
1632194700000|2021-09-21 03:25:00|7056.1|7051.1|7056.1|7051.1|7057.2|7052.2|7054.5|7049.5|0
1632195000000|2021-09-21 03:30:00|7056|7051|7056.4|7051.4|7057.9|7052.9|7055.1|7050.1|0
1632195300000|2021-09-21 03:35:00|7056.5|7051.5|7060.1|7055.1|7060.1|7055.1|7056.2|7051.2|0
1632195600000|2021-09-21 03:40:00|7059.9|7054.9|7060.8|7055.8|7061.7|7056.7|7059|7054|0
1632195900000|2021-09-21 03:45:00|7061|7056|7070.9|7065.9|7072.9|7067.9|7060.8|7055.8|0
1632196200000|2021-09-21 03:50:00|7071|7066|7069.5|7064.5|7071.1|7066.1|7069.3|7064.3|0
1632196500000|2021-09-21 03:55:00|7069.6|7064.6|7070.2|7065.2|7072.8|7067.8|7068.1|7063.1|0
1632196800000|2021-09-21 04:00:00|7070.3|7065.3|7068.3|7063.3|7070.4|7065.4|7067.4|7062.4|0
1632197100000|2021-09-21 04:05:00|7068|7063|7067.9|7062.9|7068.3|7063.3|7067.1|7062.1|0
1632197400000|2021-09-21 04:10:00|7068|7063|7069.9|7064.9|7070.5|7065.5|7067.9|7062.9|0
1632197700000|2021-09-21 04:15:00|7070|7065|7069.8|7064.8|7071.1|7066.1|7069.3|7064.3|0
1632198000000|2021-09-21 04:20:00|7069.7|7064.7|7071.5|7066.5|7072.5|7067.5|7069.5|7064.5|0
1632198300000|2021-09-21 04:25:00|7071.4|7066.4|7071.7|7066.7|7072.8|7067.8|7070.8|7065.8|0
1632198600000|2021-09-21 04:30:00|7071.6|7066.6|7070.7|7065.7|7071.8|7066.8|7070|7065|0
1632198900000|2021-09-21 04:35:00|7070.6|7065.6|7070.4|7065.4|7072.4|7067.4|7069.6|7064.6|0
1632199200000|2021-09-21 04:40:00|7070.2|7065.2|7071.5|7066.5|7072.2|7067.2|7070|7065|0
1632199500000|2021-09-21 04:45:00|7071.4|7066.4|7070.7|7065.7|7071.8|7066.8|7069.7|7064.7|0
1632199800000|2021-09-21 04:50:00|7070.8|7065.8|7072.3|7067.3|7073|7068|7070.4|7065.4|0
1632200100000|2021-09-21 04:55:00|7072.4|7067.4|7072.5|7067.5|7072.7|7067.7|7071.6|7066.6|0
1632200400000|2021-09-21 05:00:00|7072.4|7067.4|7069.7|7064.7|7072.5|7067.5|7068.3|7063.3|0
1632200700000|2021-09-21 05:05:00|7069.5|7064.5|7067.4|7062.4|7069.6|7064.6|7064.9|7059.9|0
1632201000000|2021-09-21 05:10:00|7067.2|7062.2|7065.5|7060.5|7073.4|7068.4|7064|7059|0
1632201300000|2021-09-21 05:15:00|7065.6|7060.6|7063.6|7058.6|7067.5|7062.5|7061.7|7056.7|0
1632201600000|2021-09-21 05:20:00|7063.5|7058.5|7057.4|7052.4|7064.7|7059.7|7055.9|7050.9|0
1632201900000|2021-09-21 05:25:00|7057.3|7052.3|7065.6|7060.6|7067|7062|7057.3|7052.3|0
1632202200000|2021-09-21 05:30:00|7065.5|7060.5|7068.5|7063.5|7068.9|7063.9|7064|7059|0
1632202500000|2021-09-21 05:35:00|7068.6|7063.6|7064.4|7059.4|7069.2|7064.2|7063.3|7058.3|0
1632202800000|2021-09-21 05:40:00|7064.5|7059.5|7065.2|7060.2|7066.8|7061.8|7061.8|7056.8|0
1632203100000|2021-09-21 05:45:00|7065.1|7060.1|7064.7|7059.7|7066.1|7061.1|7061.1|7056.1|0
1632203400000|2021-09-21 05:50:00|7064.9|7059.9|7056.9|7051.9|7064.9|7059.9|7055.9|7050.9|0
1632203700000|2021-09-21 05:55:00|7057|7052|7059.9|7054.9|7060.6|7055.6|7056.8|7051.8|0
1632204000000|2021-09-21 06:00:00|7060|7055|7058.7|7053.7|7063.8|7058.8|7055.6|7050.6|0
1632204300000|2021-09-21 06:05:00|7058.8|7053.8|7060.7|7055.7|7062.5|7057.5|7056.6|7051.6|0
1632204600000|2021-09-21 06:10:00|7060.8|7055.8|7068.3|7063.3|7070.2|7065.2|7060.8|7055.8|0
1632204900000|2021-09-21 06:15:00|7068.7|7063.7|7065.9|7060.9|7070.6|7065.6|7064|7059|0
1632205200000|2021-09-21 06:20:00|7066.2|7061.2|7071.7|7066.7|7071.7|7066.7|7063.5|7058.5|0
1632205500000|2021-09-21 06:25:00|7071.9|7066.9|7076.7|7071.7|7077.3|7072.3|7071.4|7066.4|0
1632205800000|2021-09-21 06:30:00|7076.6|7071.6|7079.5|7074.5|7080.9|7075.9|7075.9|7070.9|0
1632206100000|2021-09-21 06:35:00|7079.4|7074.4|7078|7073|7080|7075|7076.9|7071.9|0
1632206400000|2021-09-21 06:40:00|7078.4|7073.4|7073.8|7068.8|7078.4|7073.4|7072.5|7067.5|0
1632206700000|2021-09-21 06:45:00|7073.7|7068.7|7075.7|7070.7|7075.7|7070.7|7071.4|7066.4|0
1632207000000|2021-09-21 06:50:00|7075.6|7070.6|7076.1|7071.1|7078|7073|7073.6|7068.6|0
1632207300000|2021-09-21 06:55:00|7075.9|7070.9|7073.6|7068.6|7076.5|7071.5|7073.6|7068.6|0
1632207600000|2021-09-21 07:00:00|7073.7|7068.7|7077.3|7072.3|7083.7|7078.7|7071.6|7066.6|0
1632207900000|2021-09-21 07:05:00|7077.4|7072.4|7078.9|7073.9|7079.5|7074.5|7074.4|7069.4|0
1632208200000|2021-09-21 07:10:00|7078.8|7073.8|7080.4|7075.4|7081.2|7076.2|7077.3|7072.3|0
1632208500000|2021-09-21 07:15:00|7080.3|7075.3|7084.5|7079.5|7084.7|7079.7|7077.4|7072.4|0
1632208800000|2021-09-21 07:20:00|7084.6|7079.6|7089|7084|7091.7|7086.7|7084|7079|0
1632209100000|2021-09-21 07:25:00|7088.3|7083.3|7088.8|7083.8|7090.3|7085.3|7085.2|7080.2|0
1632209400000|2021-09-21 07:30:00|7088.6|7083.6|7090.7|7085.7|7092.2|7087.2|7087.2|7082.2|0
1632209700000|2021-09-21 07:35:00|7090.5|7085.5|7093.3|7088.3|7093.4|7088.4|7089.4|7084.4|0
1632210000000|2021-09-21 07:40:00|7093.4|7088.4|7103.8|7098.8|7105.1|7100.1|7093.1|7088.1|0
1632210300000|2021-09-21 07:45:00|7103.9|7098.9|7102.2|7097.2|7106.7|7101.7|7101.7|7096.7|0
1632210600000|2021-09-21 07:50:00|7102.3|7097.3|7104.4|7099.4|7106|7101|7099.9|7094.9|0
1632210900000|2021-09-21 07:55:00|7104.3|7099.3|7105.9|7100.9|7106|7101|7103.4|7098.4|0
1632211200000|2021-09-21 08:00:00|7105.3|7100.3|7117.2|7114.2|7135.8|7132.8|7105.3|7100.3|0
1632211500000|2021-09-21 08:05:00|7117.3|7114.3|7123.7|7120.7|7127.9|7124.9|7116.2|7113.2|0
1632211800000|2021-09-21 08:10:00|7122.6|7119.6|7116.6|7113.6|7123.2|7120.2|7113.1|7110.1|0
1632212100000|2021-09-21 08:15:00|7123.2|7120.2|7117.7|7114.7|7126|7123|7115|7112|0
1632212400000|2021-09-21 08:20:00|7117.5|7114.5|7116.5|7113.5|7120.8|7117.8|7116.3|7113.3|0
1632212700000|2021-09-21 08:25:00|7117.8|7114.8|7118.7|7115.7|7121.7|7118.7|7113.7|7110.7|0
1632213000000|2021-09-21 08:30:00|7120.5|7117.5|7122.1|7119.1|7125.4|7122.4|7117.6|7114.6|0
1632213300000|2021-09-21 08:35:00|7123.4|7120.4|7124.3|7121.3|7130.2|7127.2|7121.4|7118.4|0
1632213600000|2021-09-21 08:40:00|7124.4|7121.4|7123.6|7120.6|7126.5|7123.5|7123.3|7120.3|0
1632213900000|2021-09-21 08:45:00|7125.2|7122.2|7124.5|7121.5|7127.5|7124.5|7123.7|7120.7|0
1632214200000|2021-09-21 08:50:00|7125.7|7122.7|7121.1|7118.1|7125.9|7122.9|7121|7118|0
1632214500000|2021-09-21 08:55:00|7121|7118|7116.9|7113.9|7121|7118|7116.3|7113.3|0
1632214800000|2021-09-21 09:00:00|7116.7|7113.7|7116.9|7113.9|7124.7|7121.7|7115.7|7112.7|0
1632215100000|2021-09-21 09:05:00|7116.8|7113.8|7110.6|7107.6|7116.8|7113.8|7110.6|7107.6|0
1632215400000|2021-09-21 09:10:00|7110.5|7107.5|7110.4|7107.4|7116.7|7113.7|7107.4|7104.4|0
1632215700000|2021-09-21 09:15:00|7110.6|7107.6|7105.6|7102.6|7121.1|7118.1|7105.4|7102.4|0
1632216000000|2021-09-21 09:20:00|7107|7104|7104.2|7101.2|7107|7104|7102.7|7099.7|0
1632216300000|2021-09-21 09:25:00|7105.6|7102.6|7099.8|7096.8|7109.2|7106.2|7099.8|7096.8|0
1632216600000|2021-09-21 09:30:00|7099.5|7096.5|7102.6|7099.6|7103|7100|7095.1|7092.1|0
1632216900000|2021-09-21 09:35:00|7102.7|7099.7|7102|7099|7103.3|7100.3|7101|7098|0
1632217200000|2021-09-21 09:40:00|7102.1|7099.1|7109.1|7106.1|7109.1|7106.1|7102.1|7099.1|0
1632217500000|2021-09-21 09:45:00|7109.2|7106.2|7107.6|7104.6|7109.5|7106.5|7106.9|7103.9|0
1632217800000|2021-09-21 09:50:00|7107.7|7104.7|7109.7|7106.7|7110.4|7107.4|7107.6|7104.6|0
1632218100000|2021-09-21 09:55:00|7109.5|7106.5|7108.4|7105.4|7109.7|7106.7|7107.9|7104.9|0
1632218400000|2021-09-21 10:00:00|7109.1|7106.1|7107.2|7104.2|7109.8|7106.8|7107.2|7104.2|0
1632218700000|2021-09-21 10:05:00|7107.3|7104.3|7103.3|7100.3|7107.4|7104.4|7103.1|7100.1|0
1632219000000|2021-09-21 10:10:00|7103.2|7100.2|7102.6|7099.6|7104.7|7101.7|7102.3|7099.3|0
1632219300000|2021-09-21 10:15:00|7102.7|7099.7|7103|7100|7103.8|7100.8|7102.3|7099.3|0
1632219600000|2021-09-21 10:20:00|7103.2|7100.2|7106.5|7103.5|7107.4|7104.4|7103.1|7100.1|0
1632219900000|2021-09-21 10:25:00|7106.4|7103.4|7106.8|7103.8|7108.7|7105.7|7106.4|7103.4|0
1632220200000|2021-09-21 10:30:00|7106.7|7103.7|7101.4|7098.4|7107|7104|7101.4|7098.4|0
1632220500000|2021-09-21 10:35:00|7101.5|7098.5|7102.8|7099.8|7103.6|7100.6|7101.5|7098.5|0
1632220800000|2021-09-21 10:40:00|7102.6|7099.6|7100.9|7097.9|7103.8|7100.8|7100.7|7097.7|0
1632221100000|2021-09-21 10:45:00|7100.8|7097.8|7100.3|7097.3|7101.3|7098.3|7099.8|7096.8|0
1632221400000|2021-09-21 10:50:00|7100.4|7097.4|7104.1|7101.1|7104.5|7101.5|7100.4|7097.4|0
1632221700000|2021-09-21 10:55:00|7104|7101|7105.3|7102.3|7105.9|7102.9|7103.8|7100.8|0
1632222000000|2021-09-21 11:00:00|7105.8|7102.8|7100.4|7097.4|7105.8|7102.8|7097.4|7094.4|0
1632222300000|2021-09-21 11:05:00|7100.1|7097.1|7097.6|7094.6|7101.4|7098.4|7097.1|7094.1|0
1632222600000|2021-09-21 11:10:00|7097.8|7094.8|7093.8|7090.8|7097.8|7094.8|7093.2|7090.2|0
1632222900000|2021-09-21 11:15:00|7092.8|7089.8|7097|7094|7097.1|7094.1|7092.8|7089.8|0
1632223200000|2021-09-21 11:20:00|7096.9|7093.9|7092.7|7089.7|7096.9|7093.9|7092.6|7089.6|0
1632223500000|2021-09-21 11:25:00|7092.5|7089.5|7094.7|7091.7|7095|7092|7092.4|7089.4|0
1632223800000|2021-09-21 11:30:00|7094.6|7091.6|7096.3|7093.3|7097.2|7094.2|7094.4|7091.4|0
1632224100000|2021-09-21 11:35:00|7096.5|7093.5|7088.3|7085.3|7097.6|7094.6|7088|7085|0
1632224400000|2021-09-21 11:40:00|7088.1|7085.1|7092.8|7089.8|7093.3|7090.3|7088.1|7085.1|0
1632224700000|2021-09-21 11:45:00|7092.9|7089.9|7092.6|7089.6|7095.9|7092.9|7092.5|7089.5|0
1632225000000|2021-09-21 11:50:00|7092.7|7089.7|7091.6|7088.6|7093|7090|7090.9|7087.9|0
1632225300000|2021-09-21 11:55:00|7091.8|7088.8|7096.4|7093.4|7096.4|7093.4|7091.8|7088.8|0
1632225600000|2021-09-21 12:00:00|7096.2|7093.2|7094.8|7091.8|7096.2|7093.2|7093.4|7090.4|0
1632225900000|2021-09-21 12:05:00|7094.9|7091.9|7099.7|7096.7|7100.3|7097.3|7094.9|7091.9|0
1632226200000|2021-09-21 12:10:00|7099.5|7096.5|7087.6|7084.6|7100.9|7097.9|7086.6|7083.6|0
1632226500000|2021-09-21 12:15:00|7087.2|7084.2|7090.9|7087.9|7094.3|7091.3|7086.6|7083.6|0
1632226800000|2021-09-21 12:20:00|7091|7088|7089.6|7086.6|7092.5|7089.5|7088.7|7085.7|0
1632227100000|2021-09-21 12:25:00|7089.2|7086.2|7084.9|7081.9|7090.4|7087.4|7084.9|7081.9|0
1632227400000|2021-09-21 12:30:00|7085.4|7082.4|7087.4|7084.4|7089.1|7086.1|7084.9|7081.9|0
1632227700000|2021-09-21 12:35:00|7087.3|7084.3|7089.9|7086.9|7090.4|7087.4|7087.3|7084.3|0
1632228000000|2021-09-21 12:40:00|7090.5|7087.5|7089.6|7086.6|7090.7|7087.7|7088.4|7085.4|0
1632228300000|2021-09-21 12:45:00|7089.9|7086.9|7092.9|7089.9|7093|7090|7089.6|7086.6|0
1632228600000|2021-09-21 12:50:00|7092.8|7089.8|7089.1|7086.1|7094.8|7091.8|7088.7|7085.7|0
1632228900000|2021-09-21 12:55:00|7088.8|7085.8|7081.2|7078.2|7088.8|7085.8|7081.2|7078.2|0
1632229200000|2021-09-21 13:00:00|7081.1|7078.1|7083.7|7080.7|7083.7|7080.7|7076.6|7073.6|0
1632229500000|2021-09-21 13:05:00|7083.4|7080.4|7079.4|7076.4|7084|7081|7076.8|7073.8|0
1632229800000|2021-09-21 13:10:00|7079.3|7076.3|7079.7|7076.7|7081.6|7078.6|7078.3|7075.3|0
1632230100000|2021-09-21 13:15:00|7079.3|7076.3|7074.3|7071.3|7079.5|7076.5|7073.8|7070.8|0
1632230400000|2021-09-21 13:20:00|7074|7071|7074.6|7071.6|7075.9|7072.9|7072.6|7069.6|0
1632230700000|2021-09-21 13:25:00|7081.6|7078.6|7087.3|7084.3|7089.4|7086.4|7078.5|7075.5|0
1632231000000|2021-09-21 13:30:00|7087.1|7084.1|7080.5|7078.7|7089.6|7086.9|7063.9|7062.1|0
1632231300000|2021-09-21 13:35:00|7080.3|7078.5|7085.8|7084|7102.4|7100.6|7078.7|7076.9|0
1632231600000|2021-09-21 13:40:00|7086.1|7084.3|7086.1|7084.3|7091.5|7089.7|7073.7|7071.9|0
1632231900000|2021-09-21 13:45:00|7088.9|7087.1|7103.4|7101.6|7108.4|7106.6|7088.6|7086.8|0
1632232200000|2021-09-21 13:50:00|7103.9|7102.1|7094.2|7092.4|7105.8|7104|7094|7092.2|0
1632232500000|2021-09-21 13:55:00|7096.1|7094.3|7076.6|7074.8|7099.9|7098.1|7076.1|7074.3|0
1632232800000|2021-09-21 14:00:00|7076.4|7074.6|7081.4|7079.6|7082.6|7080.8|7061.1|7059.3|0
1632233100000|2021-09-21 14:05:00|7080.8|7079|7053.8|7052|7087.1|7085.3|7053.2|7051.4|0
1632233400000|2021-09-21 14:10:00|7053.6|7051.8|7070.4|7068.6|7071.3|7069.5|7049.1|7047.3|0
1632233700000|2021-09-21 14:15:00|7070.2|7068.4|7071.9|7070.1|7075.5|7073.7|7060.8|7059|0
1632234000000|2021-09-21 14:20:00|7073.2|7071.4|7063.7|7061.9|7076.5|7074.7|7059.7|7057.9|0
1632234300000|2021-09-21 14:25:00|7065.1|7063.3|7069.9|7068.1|7069.9|7068.1|7054.8|7053|0
1632234600000|2021-09-21 14:30:00|7070.2|7068.4|7069.4|7067.6|7075.9|7074.1|7065.4|7063.6|0
1632234900000|2021-09-21 14:35:00|7069.2|7067.4|7073.4|7071.6|7077|7075.2|7062.2|7060.4|0
1632235200000|2021-09-21 14:40:00|7075.1|7073.3|7077.8|7076|7081.5|7079.7|7071.9|7070.1|0
1632235500000|2021-09-21 14:45:00|7077.6|7075.8|7051.9|7050.1|7080.9|7079.1|7050.6|7048.8|0
1632235800000|2021-09-21 14:50:00|7052.5|7050.7|7049.4|7047.6|7053.5|7051.7|7043.3|7041.5|0
1632236100000|2021-09-21 14:55:00|7049.2|7047.4|7054.7|7052.9|7057|7055.2|7048.7|7046.9|0
1632236400000|2021-09-21 15:00:00|7053.2|7051.4|7056.8|7055|7057.5|7055.7|7045.3|7043.5|0
1632236700000|2021-09-21 15:05:00|7056.6|7054.8|7081.3|7079.5|7082.2|7080.4|7056.4|7054.6|0
1632237000000|2021-09-21 15:10:00|7081.1|7079.3|7088.2|7086.4|7091.2|7089.4|7079.3|7077.5|0
1632237300000|2021-09-21 15:15:00|7088.5|7086.7|7082.8|7081|7090|7088.2|7081.6|7079.8|0
1632237600000|2021-09-21 15:20:00|7082.6|7080.8|7077|7075.2|7084|7082.2|7076.6|7074.8|0
1632237900000|2021-09-21 15:25:00|7077.2|7075.4|7071.9|7070.1|7079.7|7077.9|7067.3|7065.5|0
1632238200000|2021-09-21 15:30:00|7072.5|7070.7|7099|7097.2|7099.5|7097.7|7072.5|7070.7|0
1632238500000|2021-09-21 15:35:00|7099.2|7097.4|7096.8|7095|7101.4|7099.6|7094.9|7093.1|0
1632238800000|2021-09-21 15:40:00|7096.9|7095.1|7101.4|7099.6|7102.1|7100.3|7093.3|7091.5|0
1632239100000|2021-09-21 15:45:00|7101.7|7099.9|7103.9|7102.1|7105.2|7103.4|7100.2|7098.4|0
1632239400000|2021-09-21 15:50:00|7103.6|7101.8|7099.9|7098.1|7106.4|7104.6|7097.2|7095.4|0
1632239700000|2021-09-21 15:55:00|7099.7|7097.9|7102.6|7100.8|7105|7103.2|7099.4|7097.6|0
1632240000000|2021-09-21 16:00:00|7103.5|7101.7|7111.6|7109.8|7116.1|7114.3|7101.1|7099.3|0
1632240300000|2021-09-21 16:05:00|7111.7|7109.9|7116.4|7114.6|7116.5|7114.7|7106.1|7104.3|0
1632240600000|2021-09-21 16:10:00|7116.1|7114.3|7115|7113.2|7116.8|7115|7110.7|7108.9|0
1632240900000|2021-09-21 16:15:00|7114.9|7113.1|7103.1|7101.3|7116|7114.2|7102.7|7100.9|0
1632241200000|2021-09-21 16:20:00|7103.7|7101.9|7104|7102.2|7107.2|7105.4|7102.4|7100.6|0
1632241500000|2021-09-21 16:25:00|7103.9|7102.1|7101.2|7099.4|7110.7|7108.9|7101.2|7099.4|0
1632241800000|2021-09-21 16:30:00|7101.3|7099.5|7101.5|7099.7|7102|7100.2|7096.3|7094.5|0
1632242100000|2021-09-21 16:35:00|7101.6|7099.8|7102.7|7100.9|7104.6|7102.8|7100.2|7098.4|0
1632242400000|2021-09-21 16:40:00|7102.6|7100.8|7100.6|7098.8|7103.1|7101.3|7098|7096.2|0
1632242700000|2021-09-21 16:45:00|7100.3|7098.5|7101|7099.2|7103.3|7101.5|7098|7096.2|0
1632243000000|2021-09-21 16:50:00|7101.1|7099.3|7083.7|7081.9|7101.2|7099.4|7076.5|7074.7|0
1632243300000|2021-09-21 16:55:00|7083.9|7082.1|7086.3|7084.5|7092.4|7090.6|7083.7|7081.9|0
1632243600000|2021-09-21 17:00:00|7086.1|7084.3|7081.9|7080.1|7089.5|7087.7|7076.5|7074.7|0
1632243900000|2021-09-21 17:05:00|7082|7080.2|7087.9|7086.1|7090.1|7088.3|7079.9|7078.1|0
1632244200000|2021-09-21 17:10:00|7087.8|7086|7085.7|7083.9|7090.3|7088.5|7083.9|7082.1|0
1632244500000|2021-09-21 17:15:00|7085.8|7084|7088.6|7086.8|7089|7087.2|7081.7|7079.9|0
1632244800000|2021-09-21 17:20:00|7088.2|7086.4|7076.8|7075|7093.4|7091.6|7076.2|7074.4|0
1632245100000|2021-09-21 17:25:00|7077.9|7076.1|7073|7071.2|7078.6|7076.8|7069.5|7067.7|0
1632245400000|2021-09-21 17:30:00|7072.2|7070.4|7074.4|7072.6|7076.2|7074.4|7071.1|7069.3|0
1632245700000|2021-09-21 17:35:00|7074.6|7072.8|7080.1|7078.3|7080.7|7078.9|7070|7068.2|0
1632246000000|2021-09-21 17:40:00|7080|7078.2|7078.5|7076.7|7082.2|7080.4|7075.5|7073.7|0
1632246300000|2021-09-21 17:45:00|7078.4|7076.6|7086|7084.2|7086.8|7085|7076.7|7074.9|0
1632246600000|2021-09-21 17:50:00|7086.1|7084.3|7071.7|7069.9|7093.7|7091.9|7070.3|7068.5|0
1632246900000|2021-09-21 17:55:00|7071.6|7069.8|7077.3|7075.5|7077.7|7075.9|7069.9|7068.1|0
1632247200000|2021-09-21 18:00:00|7077.4|7075.6|7085.5|7083.7|7088.2|7086.4|7077.4|7075.6|0
1632247500000|2021-09-21 18:05:00|7085.6|7083.8|7091|7089.2|7091.2|7089.4|7085.5|7083.7|0
1632247800000|2021-09-21 18:10:00|7091.4|7089.6|7088.9|7087.1|7092.7|7090.9|7086.2|7084.4|0
1632248100000|2021-09-21 18:15:00|7089.1|7087.3|7084.3|7082.5|7091.7|7089.9|7084.3|7082.5|0
1632248400000|2021-09-21 18:20:00|7084.5|7082.7|7073.9|7072.1|7086.3|7084.5|7073.2|7071.4|0
1632248700000|2021-09-21 18:25:00|7074.5|7072.7|7069.8|7068|7075.9|7074.1|7064.8|7063|0
1632249000000|2021-09-21 18:30:00|7070.1|7068.3|7080.2|7078.4|7081.5|7079.7|7068.7|7066.9|0
1632249300000|2021-09-21 18:35:00|7079.4|7077.6|7083.4|7081.6|7084.3|7082.5|7078.3|7076.5|0
1632249600000|2021-09-21 18:40:00|7083.8|7082|7086.9|7085.1|7089|7087.2|7082.7|7080.9|0
1632249900000|2021-09-21 18:45:00|7085.9|7084.1|7090.6|7088.8|7092.4|7090.6|7084.2|7082.4|0
1632250200000|2021-09-21 18:50:00|7090.5|7088.7|7105.5|7103.7|7112.6|7110.8|7090.4|7088.6|0
1632250500000|2021-09-21 18:55:00|7105.6|7103.8|7098.8|7097|7106.5|7104.7|7096.8|7095|0
1632250800000|2021-09-21 19:00:00|7098.9|7097.1|7101.7|7099.9|7111.9|7110.1|7098.8|7097|0
1632251100000|2021-09-21 19:05:00|7102.2|7100.4|7099.3|7097.5|7105.6|7103.8|7097.8|7096|0
1632251400000|2021-09-21 19:10:00|7099.6|7097.8|7107.9|7106.1|7108.3|7106.5|7098.2|7096.4|0
1632251700000|2021-09-21 19:15:00|7108.2|7106.4|7091.8|7090|7114.1|7112.3|7091.5|7089.7|0
1632252000000|2021-09-21 19:20:00|7091.6|7089.8|7097.9|7096.1|7101.4|7099.6|7091.5|7089.7|0
1632252300000|2021-09-21 19:25:00|7098.1|7096.3|7103|7101.2|7105.8|7104|7096.6|7094.8|0
1632252600000|2021-09-21 19:30:00|7101.7|7099.9|7105.2|7103.4|7107.9|7106.1|7101.7|7099.9|0
1632252900000|2021-09-21 19:35:00|7104.8|7103|7094.8|7093|7105.9|7104.1|7094.7|7092.9|0
1632253200000|2021-09-21 19:40:00|7093.9|7092.1|7097.9|7096.1|7102|7100.2|7092.1|7090.3|0
1632253500000|2021-09-21 19:45:00|7097.8|7096|7087.7|7085.9|7097.8|7096|7085.9|7084.1|0
1632253800000|2021-09-21 19:50:00|7091.3|7089.5|7083.6|7081.8|7093.9|7092.1|7083|7081.2|0
1632254100000|2021-09-21 19:55:00|7083.5|7081.7|7074.9|7073.1|7086.1|7084.3|7074.8|7073|0
1632254400000|2021-09-21 20:00:00|7075.5|7072.5|7072.6|7069.6|7083|7080|7071.1|7068.1|0
1632254700000|2021-09-21 20:05:00|7072.3|7069.3|7067.3|7064.3|7072.5|7069.5|7067.1|7064.1|0
1632255000000|2021-09-21 20:10:00|7067.4|7064.4|7065.8|7062.8|7067.4|7064.4|7063.3|7060.3|0
1632255300000|2021-09-21 20:15:00|7065.7|7062.7|7062.7|7059.7|7066.1|7063.1|7062.1|7059.1|0
1632255600000|2021-09-21 20:20:00|7062.6|7059.6|7062.6|7059.6|7062.6|7059.6|7060.4|7057.4|0
1632255900000|2021-09-21 20:25:00|7062.4|7059.4|7062.5|7059.5|7062.6|7059.6|7060.5|7057.5|0
1632256200000|2021-09-21 20:30:00|7062.4|7059.4|7063.6|7060.6|7064.4|7061.4|7062.4|7059.4|0
1632256500000|2021-09-21 20:35:00|7063.5|7060.5|7063.4|7060.4|7064.1|7061.1|7062.5|7059.5|0
1632256800000|2021-09-21 20:40:00|7063.2|7060.2|7063.3|7060.3|7063.9|7060.9|7062|7059|0
1632257100000|2021-09-21 20:45:00|7063.2|7060.2|7062.3|7059.3|7063.8|7060.8|7062|7059|0
1632257400000|2021-09-21 20:50:00|7062.1|7059.1|7061.7|7058.7|7062.3|7059.3|7060.7|7057.7|0
1632257700000|2021-09-21 20:55:00|7061.6|7058.6|7061.8|7058.8|7062.6|7059.6|7061.6|7058.6|0
1632258000000|2021-09-21 21:00:00|7061.9|7058.9|7062.6|7059.6|7062.7|7059.7|7061.7|7058.7|0
1632258300000|2021-09-21 21:05:00|7062.4|7059.4|7062.1|7059.1|7062.5|7059.5|7062|7059|0
1632258600000|2021-09-21 21:10:00|7062.2|7059.2|7061.6|7058.6|7062.3|7059.3|7061.6|7058.6|0
1632258900000|2021-09-21 21:15:00|7061.5|7058.5|7061.3|7058.3|7062.1|7059.1|7061|7058|0
1632259200000|2021-09-21 21:20:00|7061.4|7058.4|7060|7057|7061.4|7058.4|7060|7057|0
1632259500000|2021-09-21 21:25:00|7059.9|7056.9|7059.9|7056.9|7060.4|7057.4|7058.3|7055.3|0
1632259800000|2021-09-21 21:30:00|7059.8|7056.8|7059.3|7056.3|7059.9|7056.9|7059.3|7056.3|0
1632260100000|2021-09-21 21:35:00|7059.2|7056.2|7059.5|7056.5|7059.8|7056.8|7058.9|7055.9|0
1632260400000|2021-09-21 21:40:00|7059.6|7056.6|7059.2|7056.2|7059.6|7056.6|7059.1|7056.1|0
1632260700000|2021-09-21 21:45:00|7058.9|7055.9|7059.4|7056.4|7059.9|7056.9|7058.6|7055.6|0
1632261000000|2021-09-21 21:50:00|7059.5|7056.5|7059.1|7056.1|7059.8|7056.8|7059|7056|0
1632261300000|2021-09-21 21:55:00|7059|7056|7058.9|7055.9|7059.7|7056.7|7058.6|7055.6|0
1632261600000|2021-09-21 22:00:00|7059.2|7056.2|7059.7|7056.7|7060.6|7057.6|7058.8|7055.8|0
1632261900000|2021-09-21 22:05:00|7059.5|7056.5|7062|7059|7062.2|7059.2|7059.5|7056.5|0
1632262200000|2021-09-21 22:10:00|7062.1|7059.1|7062.1|7059.1|7062.4|7059.4|7061.7|7058.7|0
1632262500000|2021-09-21 22:15:00|7061.9|7058.9|7062.3|7059.3|7062.8|7059.8|7061.9|7058.9|0
1632262800000|2021-09-21 22:20:00|7062.2|7059.2|7062.5|7059.5|7062.7|7059.7|7061.5|7058.5|0
1632263100000|2021-09-21 22:25:00|7062.4|7059.4|7062.5|7059.5|7062.7|7059.7|7061.8|7058.8|0
1632263400000|2021-09-21 22:30:00|7062.6|7059.6|7061.8|7058.8|7062.6|7059.6|7061.3|7058.3|0
1632263700000|2021-09-21 22:35:00|7061.9|7058.9|7062|7059|7062.1|7059.1|7061.8|7058.8|0
1632264000000|2021-09-21 22:40:00|7062.1|7059.1|7061.7|7058.7|7062.1|7059.1|7061.7|7058.7|0
1632264300000|2021-09-21 22:45:00|7061.8|7058.8|7061.9|7058.9|7062|7059|7061.4|7058.4|0
1632264600000|2021-09-21 22:50:00|7062|7059|7062.2|7059.2|7062.4|7059.4|7062|7059|0
1632264900000|2021-09-21 22:55:00|7062.1|7059.1|7061|7058|7062.1|7059.1|7061|7058|0
1632265200000|2021-09-21 23:00:00|7061.2|7058.2|7060.1|7057.1|7061.3|7058.3|7059.9|7056.9|0
1632265500000|2021-09-21 23:05:00|7060.2|7057.2|7060.5|7057.5|7060.7|7057.7|7060.1|7057.1|0
1632265800000|2021-09-21 23:10:00|7060.6|7057.6|7060.2|7057.2|7060.7|7057.7|7060.2|7057.2|0
1632266100000|2021-09-21 23:15:00|7060.1|7057.1|7060.3|7057.3|7060.5|7057.5|7060.1|7057.1|0
1632266400000|2021-09-21 23:20:00|7060.2|7057.2|7060.3|7057.3|7060.9|7057.9|7059.9|7056.9|0
1632266700000|2021-09-21 23:25:00|7060.4|7057.4|7060.5|7057.5|7060.8|7057.8|7060.2|7057.2|0
1632267000000|2021-09-21 23:30:00|7060.8|7057.8|7060.4|7057.4|7060.8|7057.8|7060.3|7057.3|0
1632267300000|2021-09-21 23:35:00|7059.9|7056.9|7059.5|7056.5|7060|7057|7059.1|7056.1|0
1632267600000|2021-09-21 23:40:00|7059.6|7056.6|7058.8|7055.8|7059.6|7056.6|7058.8|7055.8|0
1632267900000|2021-09-21 23:45:00|7058.9|7055.9|7059.2|7056.2|7059.2|7056.2|7058.3|7055.3|0
1632268200000|2021-09-21 23:50:00|7059.1|7056.1|7055.5|7052.5|7059.3|7056.3|7055.5|7052.5|0
1632268500000|2021-09-21 23:55:00|7055.2|7052.2|7055.1|7050.1|7055.5|7052.5|7054.3|7050.1|0
1632268800000|2021-09-22 00:00:00|7055.3|7050.3|7049.5|7044.5|7055.4|7050.4|7045.9|7040.9|0
1632269100000|2021-09-22 00:05:00|7049.6|7044.6|7038.9|7033.9|7050.1|7045.1|7038.5|7033.5|0
1632269400000|2021-09-22 00:10:00|7038.7|7033.7|7039.6|7034.6|7040.2|7035.2|7035.4|7030.4|0
1632269700000|2021-09-22 00:15:00|7039.7|7034.7|7046.4|7041.4|7047.2|7042.2|7039.1|7034.1|0
1632270000000|2021-09-22 00:20:00|7046.3|7041.3|7047.9|7042.9|7049.7|7044.7|7046.1|7041.1|0
1632270300000|2021-09-22 00:25:00|7048.1|7043.1|7049.1|7044.1|7051.5|7046.5|7047.7|7042.7|0
1632270600000|2021-09-22 00:30:00|7049.2|7044.2|7047.1|7042.1|7051.3|7046.3|7047|7042|0
1632270900000|2021-09-22 00:35:00|7047.2|7042.2|7049.4|7044.4|7051.1|7046.1|7045.8|7040.8|0
1632271200000|2021-09-22 00:40:00|7049.5|7044.5|7045.1|7040.1|7050|7045|7044|7039|0
1632271500000|2021-09-22 00:45:00|7045.2|7040.2|7050.7|7045.7|7052.8|7047.8|7045.1|7040.1|0
1632271800000|2021-09-22 00:50:00|7051|7046|7049.1|7044.1|7051|7046|7048.1|7043.1|0
1632272100000|2021-09-22 00:55:00|7049.2|7044.2|7047.5|7042.5|7049.9|7044.9|7045.9|7040.9|0
1632272400000|2021-09-22 01:00:00|7047.4|7042.4|7044.3|7039.3|7049.6|7044.6|7043.7|7038.7|0
1632272700000|2021-09-22 01:05:00|7044.4|7039.4|7067|7062|7068.3|7063.3|7041|7036|0
1632273000000|2021-09-22 01:10:00|7067.2|7062.2|7082|7077|7083.6|7078.6|7067.2|7062.2|0
1632273300000|2021-09-22 01:15:00|7082.1|7077.1|7077.6|7072.6|7091.1|7086.1|7075.2|7070.2|0
1632273600000|2021-09-22 01:20:00|7077.4|7072.4|7088.1|7083.1|7088.3|7083.3|7077.4|7072.4|0
1632273900000|2021-09-22 01:25:00|7088|7083|7096.9|7091.9|7098.2|7093.2|7085.5|7080.5|0
1632274200000|2021-09-22 01:30:00|7097|7092|7092.6|7087.6|7101.5|7096.5|7090.1|7085.1|0
1632274500000|2021-09-22 01:35:00|7092.7|7087.7|7092.8|7087.8|7097.4|7092.4|7088.2|7083.2|0
1632274800000|2021-09-22 01:40:00|7092.9|7087.9|7090.9|7085.9|7093.3|7088.3|7088.7|7083.7|0
1632275100000|2021-09-22 01:45:00|7090.8|7085.8|7092.2|7087.2|7096|7091|7090|7085|0
1632275400000|2021-09-22 01:50:00|7092.1|7087.1|7089.6|7084.6|7095.2|7090.2|7087.4|7082.4|0
1632275700000|2021-09-22 01:55:00|7090|7085|7088.2|7083.2|7090.2|7085.2|7085|7080|0
1632276000000|2021-09-22 02:00:00|7088.1|7083.1|7075.5|7070.5|7089.5|7084.5|7074.4|7069.4|0
1632276300000|2021-09-22 02:05:00|7075.6|7070.6|7073.9|7068.9|7075.6|7070.6|7069.5|7064.5|0
1632276600000|2021-09-22 02:10:00|7074|7069|7078.3|7073.3|7079.7|7074.7|7072.2|7067.2|0
1632276900000|2021-09-22 02:15:00|7078.2|7073.2|7079.2|7074.2|7081|7076|7076.1|7071.1|0
1632277200000|2021-09-22 02:20:00|7079|7074|7079|7074|7079.8|7074.8|7077.8|7072.8|0
1632277500000|2021-09-22 02:25:00|7079.2|7074.2|7078.7|7073.7|7079.5|7074.5|7077.5|7072.5|0
1632277800000|2021-09-22 02:30:00|7078.6|7073.6|7074.7|7069.7|7079|7074|7072.9|7067.9|0
1632278100000|2021-09-22 02:35:00|7075.1|7070.1|7076.2|7071.2|7076.6|7071.6|7070.9|7065.9|0
1632278400000|2021-09-22 02:40:00|7076.4|7071.4|7078.2|7073.2|7078.8|7073.8|7076.2|7071.2|0
1632278700000|2021-09-22 02:45:00|7078.3|7073.3|7079.4|7074.4|7080|7075|7075.4|7070.4|0
1632279000000|2021-09-22 02:50:00|7079.5|7074.5|7083.6|7078.6|7089.5|7084.5|7079.5|7074.5|0
1632279300000|2021-09-22 02:55:00|7083.9|7078.9|7086|7081|7086.3|7081.3|7081.2|7076.2|0
1632279600000|2021-09-22 03:00:00|7085.4|7080.4|7084.6|7079.6|7086.8|7081.8|7083.8|7078.8|0
1632279900000|2021-09-22 03:05:00|7084.3|7079.3|7088.2|7083.2|7089.3|7084.3|7084.2|7079.2|0
1632280200000|2021-09-22 03:10:00|7088.3|7083.3|7089.4|7084.4|7091|7086|7085.4|7080.4|0
1632280500000|2021-09-22 03:15:00|7089.7|7084.7|7090.1|7085.1|7091.2|7086.2|7088|7083|0
1632280800000|2021-09-22 03:20:00|7090.2|7085.2|7090.4|7085.4|7091.5|7086.5|7089.7|7084.7|0
1632281100000|2021-09-22 03:25:00|7090.3|7085.3|7090.3|7085.3|7091.7|7086.7|7089.3|7084.3|0
1632281400000|2021-09-22 03:30:00|7090.4|7085.4|7089.4|7084.4|7090.4|7085.4|7087.2|7082.2|0
1632281700000|2021-09-22 03:35:00|7089.3|7084.3|7085.3|7080.3|7089.3|7084.3|7084.7|7079.7|0
1632282000000|2021-09-22 03:40:00|7085.2|7080.2|7083.9|7078.9|7086.2|7081.2|7083|7078|0
1632282300000|2021-09-22 03:45:00|7083.8|7078.8|7084.3|7079.3|7086|7081|7082.9|7077.9|0
1632282600000|2021-09-22 03:50:00|7084.4|7079.4|7085.9|7080.9|7086.8|7081.8|7083|7078|0
1632282900000|2021-09-22 03:55:00|7086|7081|7080.5|7075.5|7086.1|7081.1|7077.2|7072.2|0
1632283200000|2021-09-22 04:00:00|7080.8|7075.8|7080.7|7075.7|7081.6|7076.6|7079.3|7074.3|0
1632283500000|2021-09-22 04:05:00|7080.8|7075.8|7080.1|7075.1|7082.4|7077.4|7079.2|7074.2|0
1632283800000|2021-09-22 04:10:00|7080.3|7075.3|7081.5|7076.5|7082|7077|7079|7074|0
1632284100000|2021-09-22 04:15:00|7081.6|7076.6|7082.3|7077.3|7082.9|7077.9|7080.6|7075.6|0
1632284400000|2021-09-22 04:20:00|7082.4|7077.4|7081.6|7076.6|7083.2|7078.2|7080.6|7075.6|0
1632284700000|2021-09-22 04:25:00|7081.5|7076.5|7083.9|7078.9|7084.2|7079.2|7081.5|7076.5|0
1632285000000|2021-09-22 04:30:00|7084|7079|7082.8|7077.8|7084.2|7079.2|7081.8|7076.8|0
1632285300000|2021-09-22 04:35:00|7083.1|7078.1|7081.7|7076.7|7083.4|7078.4|7081|7076|0
1632285600000|2021-09-22 04:40:00|7081.8|7076.8|7082|7077|7082.6|7077.6|7081.2|7076.2|0
1632285900000|2021-09-22 04:45:00|7081.9|7076.9|7089.5|7084.5|7091.4|7086.4|7081.2|7076.2|0
1632286200000|2021-09-22 04:50:00|7089.6|7084.6|7086.8|7081.8|7089.6|7084.6|7086.5|7081.5|0
1632286500000|2021-09-22 04:55:00|7087|7082|7087.5|7082.5|7088.2|7083.2|7086.6|7081.6|0
1632286800000|2021-09-22 05:00:00|7087.4|7082.4|7094.8|7089.8|7095.2|7090.2|7086.1|7081.1|0
1632287100000|2021-09-22 05:05:00|7094.7|7089.7|7094.1|7089.1|7095|7090|7087.2|7082.2|0
1632287400000|2021-09-22 05:10:00|7094.2|7089.2|7097.5|7092.5|7098.5|7093.5|7092.3|7087.3|0
1632287700000|2021-09-22 05:15:00|7097.3|7092.3|7102.6|7097.6|7103.2|7098.2|7095.1|7090.1|0
1632288000000|2021-09-22 05:20:00|7102.7|7097.7|7100.8|7095.8|7106|7101|7099.7|7094.7|0
1632288300000|2021-09-22 05:25:00|7101.3|7096.3|7097.9|7092.9|7101.8|7096.8|7096.7|7091.7|0
1632288600000|2021-09-22 05:30:00|7098.1|7093.1|7096.2|7091.2|7098.3|7093.3|7096.1|7091.1|0
1632288900000|2021-09-22 05:35:00|7096.3|7091.3|7096.7|7091.7|7097.6|7092.6|7094|7089|0
1632289200000|2021-09-22 05:40:00|7096.8|7091.8|7097.2|7092.2|7097.8|7092.8|7094.3|7089.3|0
1632289500000|2021-09-22 05:45:00|7097|7092|7097.6|7092.6|7097.7|7092.7|7095.4|7090.4|0
1632289800000|2021-09-22 05:50:00|7097.7|7092.7|7096.7|7091.7|7102|7097|7095.7|7090.7|0
1632290100000|2021-09-22 05:55:00|7096.8|7091.8|7096.4|7091.4|7098.4|7093.4|7096|7091|0
1632290400000|2021-09-22 06:00:00|7096.6|7091.6|7097.3|7092.3|7101.1|7096.1|7095.9|7090.9|0
1632290700000|2021-09-22 06:05:00|7097.4|7092.4|7098.5|7093.5|7099.7|7094.7|7094.3|7089.3|0
1632291000000|2021-09-22 06:10:00|7098.6|7093.6|7102.1|7097.1|7102.9|7097.9|7097.1|7092.1|0
1632291300000|2021-09-22 06:15:00|7101.9|7096.9|7102.6|7097.6|7104.5|7099.5|7101.5|7096.5|0
1632291600000|2021-09-22 06:20:00|7102.5|7097.5|7105.8|7100.8|7107.4|7102.4|7102.3|7097.3|0
1632291900000|2021-09-22 06:25:00|7106|7101|7107.7|7102.7|7110.3|7105.3|7105.5|7100.5|0
1632292200000|2021-09-22 06:30:00|7107.9|7102.9|7110.8|7105.8|7111.7|7106.7|7105.8|7100.8|0
1632292500000|2021-09-22 06:35:00|7110.9|7105.9|7110.9|7105.9|7113.3|7108.3|7109.7|7104.7|0
1632292800000|2021-09-22 06:40:00|7110.8|7105.8|7108.2|7103.2|7110.9|7105.9|7106.5|7101.5|0
1632293100000|2021-09-22 06:45:00|7108|7103|7111.3|7106.3|7112.5|7107.5|7106.5|7101.5|0
1632293400000|2021-09-22 06:50:00|7111.4|7106.4|7110.3|7105.3|7112.1|7107.1|7109.4|7104.4|0
1632293700000|2021-09-22 06:55:00|7110.2|7105.2|7109.7|7104.7|7111|7106|7108.1|7103.1|0
1632294000000|2021-09-22 07:00:00|7109.4|7104.4|7109.9|7104.9|7111.9|7106.9|7107.7|7102.7|0
1632294300000|2021-09-22 07:05:00|7110.1|7105.1|7110.5|7105.5|7115.7|7110.7|7108.9|7103.9|0
1632294600000|2021-09-22 07:10:00|7110.8|7105.8|7112.3|7107.3|7113.3|7108.3|7109.3|7104.3|0
1632294900000|2021-09-22 07:15:00|7112.2|7107.2|7108.9|7103.9|7113.7|7108.7|7108.3|7103.3|0
1632295200000|2021-09-22 07:20:00|7108.8|7103.8|7110.8|7105.8|7111.6|7106.6|7108.8|7103.8|0
1632295500000|2021-09-22 07:25:00|7110.6|7105.6|7106.9|7101.9|7113.4|7108.4|7106.1|7101.1|0
1632295800000|2021-09-22 07:30:00|7107|7102|7107.1|7102.1|7108.2|7103.2|7106.2|7101.2|0
1632296100000|2021-09-22 07:35:00|7106.9|7101.9|7102.8|7097.8|7107.2|7102.2|7102.6|7097.6|0
1632296400000|2021-09-22 07:40:00|7102.7|7097.7|7100.2|7095.2|7103.6|7098.6|7098.6|7093.6|0
1632296700000|2021-09-22 07:45:00|7100.1|7095.1|7098.8|7093.8|7101.9|7096.9|7096.2|7091.2|0
1632297000000|2021-09-22 07:50:00|7098.5|7093.5|7093|7088|7098.8|7093.8|7090.5|7085.5|0
1632297300000|2021-09-22 07:55:00|7093.1|7088.1|7092.7|7087.7|7095.4|7090.4|7091.5|7086.5|0
1632297600000|2021-09-22 08:00:00|7092.3|7087.3|7108.8|7105.8|7108.8|7105.8|7091.1|7086.1|0
1632297900000|2021-09-22 08:05:00|7108|7105|7108.8|7105.8|7109.3|7106.3|7097.1|7094.1|0
1632298200000|2021-09-22 08:10:00|7109.1|7106.1|7108.5|7105.5|7110|7107|7106|7103|0
1632298500000|2021-09-22 08:15:00|7108.3|7105.3|7112.7|7109.7|7114.5|7111.5|7107.6|7104.6|0
1632298800000|2021-09-22 08:20:00|7114.4|7111.4|7111.4|7108.4|7114.4|7111.4|7110.1|7107.1|0
1632299100000|2021-09-22 08:25:00|7111.1|7108.1|7114.4|7111.4|7114.4|7111.4|7111.1|7108.1|0
1632299400000|2021-09-22 08:30:00|7113.2|7110.2|7113.1|7110.1|7115.9|7112.9|7112.8|7109.8|0
1632299700000|2021-09-22 08:35:00|7113.3|7110.3|7115|7112|7115.4|7112.4|7112.9|7109.9|0
1632300000000|2021-09-22 08:40:00|7115.1|7112.1|7115.4|7112.4|7117.7|7114.7|7114|7111|0
1632300300000|2021-09-22 08:45:00|7115.5|7112.5|7116.7|7113.7|7119.5|7116.5|7115|7112|0
1632300600000|2021-09-22 08:50:00|7116.9|7113.9|7122.9|7119.9|7122.9|7119.9|7116.8|7113.8|0
1632300900000|2021-09-22 08:55:00|7123.1|7120.1|7122|7119|7123.8|7120.8|7119.4|7116.4|0
1632301200000|2021-09-22 09:00:00|7122.2|7119.2|7121.8|7118.8|7122.3|7119.3|7121.4|7118.4|0
1632301500000|2021-09-22 09:05:00|7121.9|7118.9|7122.4|7119.4|7122.7|7119.7|7120.8|7117.8|0
1632301800000|2021-09-22 09:10:00|7122.3|7119.3|7119.4|7116.4|7122.8|7119.8|7119.4|7116.4|0
1632302100000|2021-09-22 09:15:00|7119.2|7116.2|7123.8|7120.8|7123.9|7120.9|7119.2|7116.2|0
1632302400000|2021-09-22 09:20:00|7123.5|7120.5|7124.9|7121.9|7125.2|7122.2|7121.1|7118.1|0
1632302700000|2021-09-22 09:25:00|7124.6|7121.6|7122.3|7119.3|7125.6|7122.6|7122.3|7119.3|0
1632303000000|2021-09-22 09:30:00|7123.5|7120.5|7121.3|7118.3|7124|7121|7120.3|7117.3|0
1632303300000|2021-09-22 09:35:00|7121.2|7118.2|7121.2|7118.2|7121.7|7118.7|7117.9|7114.9|0
1632303600000|2021-09-22 09:40:00|7121|7118|7118.2|7115.2|7121|7118|7116.5|7113.5|0
1632303900000|2021-09-22 09:45:00|7118.4|7115.4|7122.3|7119.3|7122.3|7119.3|7118.4|7115.4|0
1632304200000|2021-09-22 09:50:00|7121.4|7118.4|7120.3|7117.3|7122.4|7119.4|7116.6|7113.6|0
1632304500000|2021-09-22 09:55:00|7120|7117|7119.3|7116.3|7122.6|7119.6|7119.3|7116.3|0
1632304800000|2021-09-22 10:00:00|7119.1|7116.1|7122.1|7119.1|7122.7|7119.7|7119.1|7116.1|0
1632305100000|2021-09-22 10:05:00|7122.2|7119.2|7120.5|7117.5|7122.6|7119.6|7120|7117|0
1632305400000|2021-09-22 10:10:00|7120.9|7117.9|7123.3|7120.3|7123.3|7120.3|7120.9|7117.9|0
1632305700000|2021-09-22 10:15:00|7123.4|7120.4|7123.2|7120.2|7124.7|7121.7|7122.9|7119.9|0
1632306000000|2021-09-22 10:20:00|7123.3|7120.3|7123.3|7120.3|7123.5|7120.5|7122.4|7119.4|0
1632306300000|2021-09-22 10:25:00|7123.2|7120.2|7123.1|7120.1|7125|7122|7122.9|7119.9|0
1632306600000|2021-09-22 10:30:00|7123.2|7120.2|7121.9|7118.9|7123.2|7120.2|7121.3|7118.3|0
1632306900000|2021-09-22 10:35:00|7123.4|7120.4|7122.9|7119.9|7123.4|7120.4|7122.8|7119.8|0
1632307200000|2021-09-22 10:40:00|7122.8|7119.8|7119.8|7116.8|7122.9|7119.9|7119.8|7116.8|0
1632307500000|2021-09-22 10:45:00|7119.7|7116.7|7120.3|7117.3|7120.7|7117.7|7119.7|7116.7|0
1632307800000|2021-09-22 10:50:00|7119.6|7116.6|7118.7|7115.7|7119.6|7116.6|7118.1|7115.1|0
1632308100000|2021-09-22 10:55:00|7119|7116|7119.5|7116.5|7120|7117|7118.7|7115.7|0
1632308400000|2021-09-22 11:00:00|7116.4|7113.4|7112.3|7109.3|7119|7116|7112.1|7109.1|0
1632308700000|2021-09-22 11:05:00|7112.5|7109.5|7111.8|7108.8|7113.2|7110.2|7111.6|7108.6|0
1632309000000|2021-09-22 11:10:00|7111.4|7108.4|7108.5|7105.5|7111.4|7108.4|7107.5|7104.5|0
1632309300000|2021-09-22 11:15:00|7108.6|7105.6|7107.9|7104.9|7110.6|7107.6|7106.2|7103.2|0
1632309600000|2021-09-22 11:20:00|7107.4|7104.4|7109.5|7106.5|7110.3|7107.3|7106.2|7103.2|0
1632309900000|2021-09-22 11:25:00|7109.2|7106.2|7108.9|7105.9|7109.8|7106.8|7108.5|7105.5|0
1632310200000|2021-09-22 11:30:00|7108.3|7105.3|7108.5|7105.5|7110.6|7107.6|7107.7|7104.7|0
1632310500000|2021-09-22 11:35:00|7108.4|7105.4|7109|7106|7110.2|7107.2|7108.3|7105.3|0
1632310800000|2021-09-22 11:40:00|7109.1|7106.1|7108.6|7105.6|7109.5|7106.5|7108.6|7105.6|0
1632311100000|2021-09-22 11:45:00|7108.7|7105.7|7110.3|7107.3|7111.8|7108.8|7108.2|7105.2|0
1632311400000|2021-09-22 11:50:00|7110.7|7107.7|7110.8|7107.8|7111.5|7108.5|7109.1|7106.1|0
1632311700000|2021-09-22 11:55:00|7109.2|7106.2|7107.6|7104.6|7109.4|7106.4|7106.5|7103.5|0
1632312000000|2021-09-22 12:00:00|7107.5|7104.5|7112.1|7109.1|7112.1|7109.1|7107.4|7104.4|0
1632312300000|2021-09-22 12:05:00|7111.5|7108.5|7110.8|7107.8|7111.7|7108.7|7109.4|7106.4|0
1632312600000|2021-09-22 12:10:00|7110.7|7107.7|7110.5|7107.5|7112.2|7109.2|7110.4|7107.4|0
1632312900000|2021-09-22 12:15:00|7110.6|7107.6|7114.9|7111.9|7115.1|7112.1|7110.1|7107.1|0
1632313200000|2021-09-22 12:20:00|7114.8|7111.8|7116|7113|7116.7|7113.7|7114.5|7111.5|0
1632313500000|2021-09-22 12:25:00|7115.8|7112.8|7117.7|7114.7|7117.8|7114.8|7114.8|7111.8|0
1632313800000|2021-09-22 12:30:00|7117.8|7114.8|7120|7117|7120|7117|7116.6|7113.6|0
1632314100000|2021-09-22 12:35:00|7119.9|7116.9|7119.8|7116.8|7120.2|7117.2|7119.5|7116.5|0
1632314400000|2021-09-22 12:40:00|7119.9|7116.9|7121.7|7118.7|7122.5|7119.5|7119.5|7116.5|0
1632314700000|2021-09-22 12:45:00|7121.2|7118.2|7120.9|7117.9|7121.8|7118.8|7120.2|7117.2|0
1632315000000|2021-09-22 12:50:00|7121|7118|7121.2|7118.2|7122.1|7119.1|7120.7|7117.7|0
1632315300000|2021-09-22 12:55:00|7121|7118|7120.5|7117.5|7121|7118|7119.7|7116.7|0
1632315600000|2021-09-22 13:00:00|7120.6|7117.6|7126.7|7123.7|7126.8|7123.8|7120.6|7117.6|0
1632315900000|2021-09-22 13:05:00|7126.9|7123.9|7124.3|7121.3|7130.7|7127.7|7124.3|7121.3|0
1632316200000|2021-09-22 13:10:00|7123.4|7120.4|7106.4|7103.4|7123.7|7120.7|7105.1|7102.1|0
1632316500000|2021-09-22 13:15:00|7106.3|7103.3|7096.4|7093.4|7106.7|7103.7|7095.9|7092.9|0
1632316800000|2021-09-22 13:20:00|7097.5|7094.5|7086.6|7083.6|7097.6|7094.6|7082.2|7079.2|0
1632317100000|2021-09-22 13:25:00|7091.4|7088.4|7085|7082|7092.1|7089.1|7084.7|7081.7|0
1632317400000|2021-09-22 13:30:00|7085.3|7082.3|7084.6|7082.8|7093.6|7091.8|7067.3|7065.5|0
1632317700000|2021-09-22 13:35:00|7083.8|7082|7098.8|7097|7101.7|7099.9|7082.3|7080.5|0
1632318000000|2021-09-22 13:40:00|7099.9|7098.1|7090.2|7088.4|7105.4|7103.6|7089.5|7087.7|0
1632318300000|2021-09-22 13:45:00|7089.7|7087.9|7099.1|7097.3|7105.6|7103.8|7089.6|7087.8|0
1632318600000|2021-09-22 13:50:00|7099.2|7097.4|7113.3|7111.5|7116.3|7114.5|7096.3|7094.5|0
1632318900000|2021-09-22 13:55:00|7113.4|7111.6|7128.1|7126.3|7132.3|7130.5|7113.3|7111.5|0
1632319200000|2021-09-22 14:00:00|7129.8|7128|7133.7|7131.9|7141.6|7139.8|7126.9|7125.1|0
1632319500000|2021-09-22 14:05:00|7134.4|7132.6|7137.8|7136|7139.3|7137.5|7131.1|7129.3|0
1632319800000|2021-09-22 14:10:00|7138.1|7136.3|7135.9|7134.1|7141.2|7139.4|7125.3|7123.5|0
1632320100000|2021-09-22 14:15:00|7136|7134.2|7136.6|7134.8|7143.5|7141.7|7133.2|7131.4|0
1632320400000|2021-09-22 14:20:00|7136.3|7134.5|7143.5|7141.7|7144|7142.2|7135.5|7133.7|0
1632320700000|2021-09-22 14:25:00|7143.2|7141.4|7148.5|7146.7|7156.6|7154.8|7141.3|7139.5|0
1632321000000|2021-09-22 14:30:00|7148.7|7146.9|7147.9|7146.1|7152.3|7150.5|7144.2|7142.4|0
1632321300000|2021-09-22 14:35:00|7147.5|7145.7|7143.7|7141.9|7149|7147.2|7140.7|7138.9|0
1632321600000|2021-09-22 14:40:00|7143.3|7141.5|7144.6|7142.8|7149.1|7147.3|7142.8|7141|0
1632321900000|2021-09-22 14:45:00|7144.8|7143|7142.2|7140.4|7145|7143.2|7135.2|7133.4|0
1632322200000|2021-09-22 14:50:00|7142.1|7140.3|7140.1|7138.3|7144.9|7143.1|7136.5|7134.7|0
1632322500000|2021-09-22 14:55:00|7140.2|7138.4|7143|7141.2|7149.2|7147.4|7139.8|7138|0
1632322800000|2021-09-22 15:00:00|7142.9|7141.1|7148.9|7147.1|7149.1|7147.3|7141.5|7139.7|0
1632323100000|2021-09-22 15:05:00|7148.8|7147|7146.7|7144.9|7149.9|7148.1|7144.4|7142.6|0
1632323400000|2021-09-22 15:10:00|7146.5|7144.7|7143|7141.2|7146.9|7145.1|7140.7|7138.9|0
1632323700000|2021-09-22 15:15:00|7143.1|7141.3|7150.8|7149|7151.2|7149.4|7142.2|7140.4|0
1632324000000|2021-09-22 15:20:00|7150.7|7148.9|7148.8|7147|7156.1|7154.3|7147.2|7145.4|0
1632324300000|2021-09-22 15:25:00|7149|7147.2|7157.7|7155.9|7157.8|7156|7149|7147.2|0
1632324600000|2021-09-22 15:30:00|7157.5|7155.7|7167.2|7165.4|7169.3|7167.5|7157.5|7155.7|0
1632324900000|2021-09-22 15:35:00|7167.6|7165.8|7167.5|7165.7|7168.5|7166.7|7164.6|7162.8|0
1632325200000|2021-09-22 15:40:00|7167.7|7165.9|7168.6|7166.8|7171.3|7169.5|7167.5|7165.7|0
1632325500000|2021-09-22 15:45:00|7168.3|7166.5|7169.6|7167.8|7172.3|7170.5|7167.1|7165.3|0
1632325800000|2021-09-22 15:50:00|7169.5|7167.7|7171.2|7169.4|7181.8|7180|7168.1|7166.3|0
1632326100000|2021-09-22 15:55:00|7171.3|7169.5|7171.8|7170|7173.5|7171.7|7169.8|7168|0
1632326400000|2021-09-22 16:00:00|7172.3|7170.5|7162.9|7161.1|7172.4|7170.6|7162.1|7160.3|0
1632326700000|2021-09-22 16:05:00|7162.8|7161|7154.5|7152.7|7163.7|7161.9|7153.5|7151.7|0
1632327000000|2021-09-22 16:10:00|7154.4|7152.6|7157.7|7155.9|7159.1|7157.3|7154.3|7152.5|0
1632327300000|2021-09-22 16:15:00|7157.8|7156|7154.9|7153.1|7159.2|7157.4|7153.9|7152.1|0
1632327600000|2021-09-22 16:20:00|7155|7153.2|7156.9|7155.1|7162.6|7160.8|7154.7|7152.9|0
1632327900000|2021-09-22 16:25:00|7156.8|7155|7160.7|7158.9|7162|7160.2|7155.9|7154.1|0
1632328200000|2021-09-22 16:30:00|7160.6|7158.8|7167.2|7165.4|7167.7|7165.9|7160.5|7158.7|0
1632328500000|2021-09-22 16:35:00|7167|7165.2|7168|7166.2|7169.7|7167.9|7165.2|7163.4|0
1632328800000|2021-09-22 16:40:00|7167.8|7166|7159.6|7157.8|7170.1|7168.3|7159.4|7157.6|0
1632329100000|2021-09-22 16:45:00|7159.9|7158.1|7158.3|7156.5|7163.6|7161.8|7157.7|7155.9|0
1632329400000|2021-09-22 16:50:00|7158.1|7156.3|7154.7|7152.9|7163.6|7161.8|7154.3|7152.5|0
1632329700000|2021-09-22 16:55:00|7154.6|7152.8|7154.6|7152.8|7158.5|7156.7|7153.4|7151.6|0
1632330000000|2021-09-22 17:00:00|7154.4|7152.6|7148.1|7146.3|7154.5|7152.7|7146.8|7145|0
1632330300000|2021-09-22 17:05:00|7147.9|7146.1|7148|7146.2|7152.8|7151|7147.2|7145.4|0
1632330600000|2021-09-22 17:10:00|7147.9|7146.1|7149.9|7148.1|7151|7149.2|7144.9|7143.1|0
1632330900000|2021-09-22 17:15:00|7149.8|7148|7145.8|7144|7150|7148.2|7144.2|7142.4|0
1632331200000|2021-09-22 17:20:00|7145.3|7143.5|7148.3|7146.5|7149|7147.2|7145.3|7143.5|0
1632331500000|2021-09-22 17:25:00|7147.5|7145.7|7155.4|7153.6|7155.6|7153.8|7147.3|7145.5|0
1632331800000|2021-09-22 17:30:00|7155.1|7153.3|7160.8|7159|7162.5|7160.7|7154.7|7152.9|0
1632332100000|2021-09-22 17:35:00|7160.6|7158.8|7157.6|7155.8|7161.5|7159.7|7154.7|7152.9|0
1632332400000|2021-09-22 17:40:00|7157.1|7155.3|7154.8|7153|7158.6|7156.8|7154.6|7152.8|0
1632332700000|2021-09-22 17:45:00|7154.7|7152.9|7150|7148.2|7157.3|7155.5|7150|7148.2|0
1632333000000|2021-09-22 17:50:00|7149.9|7148.1|7144.1|7142.3|7149.9|7148.1|7141|7139.2|0
1632333300000|2021-09-22 17:55:00|7144|7142.2|7151.6|7149.8|7151.6|7149.8|7142.9|7141.1|0
1632333600000|2021-09-22 18:00:00|7152|7150.2|7175|7173.2|7177.6|7175.8|7133.2|7131.4|0
1632333900000|2021-09-22 18:05:00|7175.1|7173.3|7165.6|7163.8|7179.9|7178.1|7160.3|7158.5|0
1632334200000|2021-09-22 18:10:00|7166|7164.2|7184.4|7182.6|7185.3|7183.5|7166|7164.2|0
1632334500000|2021-09-22 18:15:00|7184.3|7182.5|7175.7|7173.9|7192.1|7190.3|7175|7173.2|0
1632334800000|2021-09-22 18:20:00|7175.9|7174.1|7175.6|7173.8|7180.8|7179|7167.9|7166.1|0
1632335100000|2021-09-22 18:25:00|7175.4|7173.6|7191.8|7190|7192.4|7190.6|7172.4|7170.6|0
1632335400000|2021-09-22 18:30:00|7192|7190.2|7186.1|7184.3|7195|7193.2|7177.6|7175.8|0
1632335700000|2021-09-22 18:35:00|7185.1|7183.3|7168.9|7167.1|7188.3|7186.5|7165.1|7163.3|0
1632336000000|2021-09-22 18:40:00|7169|7167.2|7162.2|7160.4|7172.2|7170.4|7154.6|7152.8|0
1632336300000|2021-09-22 18:45:00|7161.7|7159.9|7143.1|7141.3|7164.1|7162.3|7141.5|7139.7|0
1632336600000|2021-09-22 18:50:00|7142.4|7140.6|7148.6|7146.8|7155|7153.2|7129.1|7127.3|0
1632336900000|2021-09-22 18:55:00|7149.1|7147.3|7142.4|7140.6|7150.3|7148.5|7133.7|7131.9|0
1632337200000|2021-09-22 19:00:00|7142.5|7140.7|7141.8|7140|7147.3|7145.5|7135|7133.2|0
1632337500000|2021-09-22 19:05:00|7141.3|7139.5|7143.7|7141.9|7146.3|7144.5|7131.7|7129.9|0
1632337800000|2021-09-22 19:10:00|7143.9|7142.1|7164.9|7163.1|7165|7163.2|7142.2|7140.4|0
1632338100000|2021-09-22 19:15:00|7165|7163.2|7181.4|7179.6|7181.6|7179.8|7163.5|7161.7|0
1632338400000|2021-09-22 19:20:00|7181.2|7179.4|7181.2|7179.4|7191.4|7189.6|7178.2|7176.4|0
1632338700000|2021-09-22 19:25:00|7181.1|7179.3|7173.3|7171.5|7181.9|7180.1|7171.9|7170.1|0
1632339000000|2021-09-22 19:30:00|7173.2|7171.4|7175.3|7173.5|7178|7176.2|7168.4|7166.6|0
1632339300000|2021-09-22 19:35:00|7174.8|7173|7185.9|7184.1|7186.2|7184.4|7172.9|7171.1|0
1632339600000|2021-09-22 19:40:00|7186|7184.2|7171.1|7169.3|7186.8|7185|7170.2|7168.4|0
1632339900000|2021-09-22 19:45:00|7171.4|7169.6|7173.2|7171.4|7178.4|7176.6|7170.1|7168.3|0
1632340200000|2021-09-22 19:50:00|7172.5|7170.7|7171.4|7169.6|7176.1|7174.3|7163.1|7161.3|0
1632340500000|2021-09-22 19:55:00|7171.2|7169.4|7168.9|7167.1|7171.7|7169.9|7162|7160.2|0
1632340800000|2021-09-22 20:00:00|7169.5|7166.5|7169|7166|7170.3|7167.3|7162.5|7159.5|0
1632341100000|2021-09-22 20:05:00|7169.1|7166.1|7168.4|7165.4|7170.9|7167.9|7168.3|7165.3|0
1632341400000|2021-09-22 20:10:00|7168.5|7165.5|7171.2|7168.2|7171.5|7168.5|7167.8|7164.8|0
1632341700000|2021-09-22 20:15:00|7171.4|7168.4|7169.4|7166.4|7171.4|7168.4|7169.1|7166.1|0
1632342000000|2021-09-22 20:20:00|7169.2|7166.2|7164.3|7161.3|7169.2|7166.2|7164.1|7161.1|0
1632342300000|2021-09-22 20:25:00|7163.9|7160.9|7166.5|7163.5|7166.9|7163.9|7163.6|7160.6|0
1632342600000|2021-09-22 20:30:00|7166.6|7163.6|7168.7|7165.7|7170|7167|7166.4|7163.4|0
1632342900000|2021-09-22 20:35:00|7168.6|7165.6|7168.2|7165.2|7168.8|7165.8|7166.8|7163.8|0
1632343200000|2021-09-22 20:40:00|7168.6|7165.6|7168.2|7165.2|7168.6|7165.6|7167.7|7164.7|0
1632343500000|2021-09-22 20:45:00|7168.4|7165.4|7168.5|7165.5|7168.8|7165.8|7168.4|7165.4|0
1632343800000|2021-09-22 20:50:00|7168.6|7165.6|7168.6|7165.6|7168.6|7165.6|7167.8|7164.8|0
1632344100000|2021-09-22 20:55:00|7168.5|7165.5|7171.3|7168.3|7171.6|7168.6|7168.5|7165.5|0
1632344400000|2021-09-22 21:00:00|7171.2|7168.2|7171|7168|7171.2|7168.2|7170.5|7167.5|0
1632344700000|2021-09-22 21:05:00|7171.2|7168.2|7170.2|7167.2|7171.2|7168.2|7170.2|7167.2|0
1632345000000|2021-09-22 21:10:00|7170.3|7167.3|7170.3|7167.3|7170.5|7167.5|7170.1|7167.1|0
1632345300000|2021-09-22 21:15:00|7170.2|7167.2|7170.9|7167.9|7171.3|7168.3|7170|7167|0
1632345600000|2021-09-22 21:20:00|7170.8|7167.8|7170.5|7167.5|7171|7168|7170.5|7167.5|0
1632345900000|2021-09-22 21:25:00|7170.4|7167.4|7170.9|7167.9|7170.9|7167.9|7170.3|7167.3|0
1632346200000|2021-09-22 21:30:00|7170.8|7167.8|7172.4|7169.4|7172.8|7169.8|7170.8|7167.8|0
1632346500000|2021-09-22 21:35:00|7172.2|7169.2|7172.3|7169.3|7172.6|7169.6|7172.2|7169.2|0
1632346800000|2021-09-22 21:40:00|7172.4|7169.4|7173.2|7170.2|7173.3|7170.3|7172.3|7169.3|0
1632347100000|2021-09-22 21:45:00|7173.1|7170.1|7174.7|7171.7|7175.3|7172.3|7173.1|7170.1|0
1632347400000|2021-09-22 21:50:00|7174.9|7171.9|7174.5|7171.5|7175.3|7172.3|7174.5|7171.5|0
1632347700000|2021-09-22 21:55:00|7174.3|7171.3|7174.6|7171.6|7174.6|7171.6|7173.4|7170.4|0
1632348000000|2021-09-22 22:00:00|7174.5|7171.5|7175.7|7172.7|7175.7|7172.7|7174.3|7171.3|0
1632348300000|2021-09-22 22:05:00|7175.8|7172.8|7175.7|7172.7|7176.2|7173.2|7175.1|7172.1|0
1632348600000|2021-09-22 22:10:00|7175.8|7172.8|7177.1|7174.1|7177.1|7174.1|7175.7|7172.7|0
1632348900000|2021-09-22 22:15:00|7177|7174|7177.5|7174.5|7177.9|7174.9|7177|7174|0
1632349200000|2021-09-22 22:20:00|7177.6|7174.6|7177.9|7174.9|7178.3|7175.3|7177.5|7174.5|0
1632349500000|2021-09-22 22:25:00|7178.1|7175.1|7178.4|7175.4|7178.7|7175.7|7177.8|7174.8|0
1632349800000|2021-09-22 22:30:00|7178.5|7175.5|7178|7175|7178.9|7175.9|7177.7|7174.7|0
1632350100000|2021-09-22 22:35:00|7177.9|7174.9|7179.7|7176.7|7179.7|7176.7|7177.9|7174.9|0
1632350400000|2021-09-22 22:40:00|7179.9|7176.9|7180.3|7177.3|7180.6|7177.6|7179.6|7176.6|0
1632350700000|2021-09-22 22:45:00|7180.4|7177.4|7180.7|7177.7|7181.1|7178.1|7180.2|7177.2|0
1632351000000|2021-09-22 22:50:00|7180.6|7177.6|7182.3|7179.3|7182.3|7179.3|7180|7177|0
1632351300000|2021-09-22 22:55:00|7182.4|7179.4|7182.7|7179.7|7183.5|7180.5|7182.4|7179.4|0
1632351600000|2021-09-22 23:00:00|7182.8|7179.8|7185.5|7182.5|7185.5|7182.5|7182.7|7179.7|0
1632351900000|2021-09-22 23:05:00|7185.6|7182.6|7186|7183|7186|7183|7185.1|7182.1|0
1632352200000|2021-09-22 23:10:00|7186.4|7183.4|7188|7185|7188.2|7185.2|7186.2|7183.2|0
1632352500000|2021-09-22 23:15:00|7187.6|7184.6|7189|7186|7189.2|7186.2|7187.6|7184.6|0
1632352800000|2021-09-22 23:20:00|7188.9|7185.9|7188.4|7185.4|7189.1|7186.1|7188.4|7185.4|0
1632353100000|2021-09-22 23:25:00|7189.1|7186.1|7190.4|7187.4|7191.1|7188.1|7188.7|7185.7|0
1632353400000|2021-09-22 23:30:00|7190.3|7187.3|7189.9|7186.9|7190.8|7187.8|7189.7|7186.7|0
1632353700000|2021-09-22 23:35:00|7190|7187|7189.4|7186.4|7191.2|7188.2|7189.4|7186.4|0
1632354000000|2021-09-22 23:40:00|7189.3|7186.3|7190.7|7187.7|7191|7188|7189|7186|0
1632354300000|2021-09-22 23:45:00|7190.9|7187.9|7189.2|7186.2|7191|7188|7189.1|7186.1|0
1632354600000|2021-09-22 23:50:00|7189.1|7186.1|7189.4|7186.4|7189.8|7186.8|7188|7185|0
1632354900000|2021-09-22 23:55:00|7189.2|7186.2|7191.9|7186.9|7192.1|7189.1|7189|7186|0
1632355200000|2021-09-23 00:00:00|7191.8|7186.8|7194.5|7189.5|7196.3|7191.3|7191.8|7186.8|0
1632355500000|2021-09-23 00:05:00|7194.6|7189.6|7196|7191|7196.2|7191.2|7194.3|7189.3|0
1632355800000|2021-09-23 00:10:00|7195.9|7190.9|7195|7190|7197|7192|7194.7|7189.7|0
1632356100000|2021-09-23 00:15:00|7194.9|7189.9|7195.5|7190.5|7196.7|7191.7|7194.4|7189.4|0
1632356400000|2021-09-23 00:20:00|7195.3|7190.3|7193.5|7188.5|7196.9|7191.9|7192.9|7187.9|0
1632356700000|2021-09-23 00:25:00|7193.7|7188.7|7193.7|7188.7|7195.3|7190.3|7193.5|7188.5|0
1632357000000|2021-09-23 00:30:00|7193.8|7188.8|7191.3|7186.3|7194.1|7189.1|7189.2|7184.2|0
1632357300000|2021-09-23 00:35:00|7191.2|7186.2|7192.4|7187.4|7192.6|7187.6|7191.2|7186.2|0
1632357600000|2021-09-23 00:40:00|7192.3|7187.3|7194.2|7189.2|7195|7190|7191.5|7186.5|0
1632357900000|2021-09-23 00:45:00|7194.3|7189.3|7194.4|7189.4|7195.5|7190.5|7193.9|7188.9|0
1632358200000|2021-09-23 00:50:00|7194.5|7189.5|7195|7190|7195.1|7190.1|7192.3|7187.3|0
1632358500000|2021-09-23 00:55:00|7195.1|7190.1|7195.1|7190.1|7196.4|7191.4|7194.2|7189.2|0
1632358800000|2021-09-23 01:00:00|7195.3|7190.3|7194.4|7189.4|7196.7|7191.7|7193.4|7188.4|0
1632359100000|2021-09-23 01:05:00|7194.5|7189.5|7192.4|7187.4|7195|7190|7192.4|7187.4|0
1632359400000|2021-09-23 01:10:00|7192.5|7187.5|7192.4|7187.4|7194|7189|7191.9|7186.9|0
1632359700000|2021-09-23 01:15:00|7192.3|7187.3|7194.5|7189.5|7195.9|7190.9|7189.9|7184.9|0
1632360000000|2021-09-23 01:20:00|7194.3|7189.3|7198.1|7193.1|7203|7198|7194.2|7189.2|0
1632360300000|2021-09-23 01:25:00|7198|7193|7200.7|7195.7|7201|7196|7198|7193|0
1632360600000|2021-09-23 01:30:00|7200.8|7195.8|7203.3|7198.3|7203.9|7198.9|7200.5|7195.5|0
1632360900000|2021-09-23 01:35:00|7203.2|7198.2|7200.5|7195.5|7203.5|7198.5|7200.4|7195.4|0
1632361200000|2021-09-23 01:40:00|7200.4|7195.4|7202.2|7197.2|7202.5|7197.5|7199.3|7194.3|0
1632361500000|2021-09-23 01:45:00|7202.3|7197.3|7201.5|7196.5|7203.8|7198.8|7200.7|7195.7|0
1632361800000|2021-09-23 01:50:00|7201.4|7196.4|7197.2|7192.2|7201.6|7196.6|7196.5|7191.5|0
1632362100000|2021-09-23 01:55:00|7197.1|7192.1|7197.6|7192.6|7199.8|7194.8|7196.2|7191.2|0
1632362400000|2021-09-23 02:00:00|7197.9|7192.9|7193.4|7188.4|7199.5|7194.5|7192.9|7187.9|0
1632362700000|2021-09-23 02:05:00|7193.5|7188.5|7196.9|7191.9|7196.9|7191.9|7193.4|7188.4|0
1632363000000|2021-09-23 02:10:00|7196.8|7191.8|7197.9|7192.9|7198.2|7193.2|7195.6|7190.6|0
1632363300000|2021-09-23 02:15:00|7197.7|7192.7|7197.8|7192.8|7198.3|7193.3|7196|7191|0
1632363600000|2021-09-23 02:20:00|7197.7|7192.7|7194.2|7189.2|7198.7|7193.7|7194.2|7189.2|0
1632363900000|2021-09-23 02:25:00|7194.3|7189.3|7196.9|7191.9|7198.2|7193.2|7193|7188|0
1632364200000|2021-09-23 02:30:00|7197|7192|7193.1|7188.1|7197.6|7192.6|7193|7188|0
1632364500000|2021-09-23 02:35:00|7193|7188|7191.1|7186.1|7195.1|7190.1|7190.4|7185.4|0
1632364800000|2021-09-23 02:40:00|7191|7186|7189.2|7184.2|7191.2|7186.2|7186.6|7181.6|0
1632365100000|2021-09-23 02:45:00|7189.4|7184.4|7191.3|7186.3|7191.8|7186.8|7188.2|7183.2|0
1632365400000|2021-09-23 02:50:00|7191.4|7186.4|7191.3|7186.3|7192|7187|7190.2|7185.2|0
1632365700000|2021-09-23 02:55:00|7191.4|7186.4|7192.9|7187.9|7194.1|7189.1|7191.2|7186.2|0
1632366000000|2021-09-23 03:00:00|7193.2|7188.2|7192.9|7187.9|7194.6|7189.6|7191.5|7186.5|0
1632366300000|2021-09-23 03:05:00|7193|7188|7192.3|7187.3|7194.5|7189.5|7192.2|7187.2|0
1632366600000|2021-09-23 03:10:00|7192.4|7187.4|7192.4|7187.4|7192.8|7187.8|7190.6|7185.6|0
1632366900000|2021-09-23 03:15:00|7192.3|7187.3|7191.4|7186.4|7192.5|7187.5|7190.8|7185.8|0
1632367200000|2021-09-23 03:20:00|7191.3|7186.3|7194.7|7189.7|7195.2|7190.2|7191.2|7186.2|0
1632367500000|2021-09-23 03:25:00|7194.8|7189.8|7193.3|7188.3|7195.2|7190.2|7193.3|7188.3|0
1632367800000|2021-09-23 03:30:00|7193.4|7188.4|7190.3|7185.3|7193.4|7188.4|7189.9|7184.9|0
1632368100000|2021-09-23 03:35:00|7190.2|7185.2|7190.5|7185.5|7191.5|7186.5|7190.1|7185.1|0
1632368400000|2021-09-23 03:40:00|7190.4|7185.4|7190.6|7185.6|7191.7|7186.7|7189.6|7184.6|0
1632368700000|2021-09-23 03:45:00|7190.7|7185.7|7191.3|7186.3|7191.4|7186.4|7190.3|7185.3|0
1632369000000|2021-09-23 03:50:00|7191.4|7186.4|7190.1|7185.1|7191.7|7186.7|7189.6|7184.6|0
1632369300000|2021-09-23 03:55:00|7190.2|7185.2|7189.2|7184.2|7190.6|7185.6|7189.1|7184.1|0
1632369600000|2021-09-23 04:00:00|7189.1|7184.1|7191.2|7186.2|7191.3|7186.3|7188.6|7183.6|0
1632369900000|2021-09-23 04:05:00|7190.8|7185.8|7190|7185|7191.2|7186.2|7189.9|7184.9|0
1632370200000|2021-09-23 04:10:00|7190.1|7185.1|7191.2|7186.2|7191.3|7186.3|7189.6|7184.6|0
1632370500000|2021-09-23 04:15:00|7191.1|7186.1|7191.1|7186.1|7191.2|7186.2|7190.1|7185.1|0
1632370800000|2021-09-23 04:20:00|7191.2|7186.2|7191.5|7186.5|7191.8|7186.8|7190.8|7185.8|0
1632371100000|2021-09-23 04:25:00|7191.6|7186.6|7192.3|7187.3|7192.7|7187.7|7191.3|7186.3|0
1632371400000|2021-09-23 04:30:00|7192.2|7187.2|7191.2|7186.2|7194.5|7189.5|7191.1|7186.1|0
1632371700000|2021-09-23 04:35:00|7191.1|7186.1|7191.9|7186.9|7192.2|7187.2|7190.2|7185.2|0
1632372000000|2021-09-23 04:40:00|7191.8|7186.8|7191.9|7186.9|7192.1|7187.1|7191.3|7186.3|0
1632372300000|2021-09-23 04:45:00|7192|7187|7191.9|7186.9|7192.3|7187.3|7191.7|7186.7|0
1632372600000|2021-09-23 04:50:00|7191.8|7186.8|7192|7187|7192.3|7187.3|7191.7|7186.7|0
1632372900000|2021-09-23 04:55:00|7192.1|7187.1|7193.4|7188.4|7195.2|7190.2|7191.8|7186.8|0
1632373200000|2021-09-23 05:00:00|7193.5|7188.5|7192.4|7187.4|7194|7189|7191.4|7186.4|0
1632373500000|2021-09-23 05:05:00|7192.3|7187.3|7194.7|7189.7|7195.8|7190.8|7191.9|7186.9|0
1632373800000|2021-09-23 05:10:00|7194.8|7189.8|7196.4|7191.4|7198.4|7193.4|7194.3|7189.3|0
1632374100000|2021-09-23 05:15:00|7196.3|7191.3|7197.4|7192.4|7199|7194|7195.8|7190.8|0
1632374400000|2021-09-23 05:20:00|7197.5|7192.5|7195.8|7190.8|7198.1|7193.1|7194.2|7189.2|0
1632374700000|2021-09-23 05:25:00|7195.6|7190.6|7194|7189|7195.9|7190.9|7192.8|7187.8|0
1632375000000|2021-09-23 05:30:00|7193.8|7188.8|7193.4|7188.4|7194.7|7189.7|7192.7|7187.7|0
1632375300000|2021-09-23 05:35:00|7193.3|7188.3|7198.4|7193.4|7198.4|7193.4|7192.6|7187.6|0
1632375600000|2021-09-23 05:40:00|7198.3|7193.3|7196.4|7191.4|7198.5|7193.5|7194.7|7189.7|0
1632375900000|2021-09-23 05:45:00|7196.3|7191.3|7194.8|7189.8|7197.1|7192.1|7194.4|7189.4|0
1632376200000|2021-09-23 05:50:00|7194.9|7189.9|7194.8|7189.8|7195.5|7190.5|7193.5|7188.5|0
1632376500000|2021-09-23 05:55:00|7194.5|7189.5|7194.7|7189.7|7196.1|7191.1|7193.4|7188.4|0
1632376800000|2021-09-23 06:00:00|7194.8|7189.8|7187.5|7182.5|7194.8|7189.8|7187.5|7182.5|0
1632377100000|2021-09-23 06:05:00|7187.6|7182.6|7181.7|7176.7|7187.7|7182.7|7180.9|7175.9|0
1632377400000|2021-09-23 06:10:00|7181.6|7176.6|7183.6|7178.6|7184.4|7179.4|7181.2|7176.2|0
1632377700000|2021-09-23 06:15:00|7183.7|7178.7|7182.3|7177.3|7185.8|7180.8|7182.3|7177.3|0
1632378000000|2021-09-23 06:20:00|7182.2|7177.2|7183.1|7178.1|7184.9|7179.9|7182.1|7177.1|0
1632378300000|2021-09-23 06:25:00|7183.2|7178.2|7184.9|7179.9|7184.9|7179.9|7182.4|7177.4|0
1632378600000|2021-09-23 06:30:00|7184.8|7179.8|7187.8|7182.8|7188.3|7183.3|7184.5|7179.5|0
1632378900000|2021-09-23 06:35:00|7187.9|7182.9|7187.3|7182.3|7188.9|7183.9|7187.2|7182.2|0
1632379200000|2021-09-23 06:40:00|7187.2|7182.2|7190.2|7185.2|7190.4|7185.4|7186.6|7181.6|0
1632379500000|2021-09-23 06:45:00|7190.3|7185.3|7194.3|7189.3|7195.7|7190.7|7189.9|7184.9|0
1632379800000|2021-09-23 06:50:00|7194.4|7189.4|7199.9|7194.9|7201.7|7196.7|7194.3|7189.3|0
1632380100000|2021-09-23 06:55:00|7199.8|7194.8|7199.5|7194.5|7202|7197|7198.4|7193.4|0
1632380400000|2021-09-23 07:00:00|7199.6|7194.6|7197.5|7192.5|7203|7198|7197.1|7192.1|0
1632380700000|2021-09-23 07:05:00|7197.4|7192.4|7196.8|7191.8|7197.9|7192.9|7193.9|7188.9|0
1632381000000|2021-09-23 07:10:00|7196.9|7191.9|7197.4|7192.4|7198.5|7193.5|7195.5|7190.5|0
1632381300000|2021-09-23 07:15:00|7196.9|7191.9|7195.5|7190.5|7197.2|7192.2|7193.6|7188.6|0
1632381600000|2021-09-23 07:20:00|7195.4|7190.4|7197.9|7192.9|7199.5|7194.5|7194.7|7189.7|0
1632381900000|2021-09-23 07:25:00|7198.3|7193.3|7197.1|7192.1|7199.9|7194.9|7196.4|7191.4|0
1632382200000|2021-09-23 07:30:00|7194.2|7189.2|7206.5|7201.5|7209.4|7204.4|7193.3|7188.3|0
1632382500000|2021-09-23 07:35:00|7206.6|7201.6|7207.4|7202.4|7209|7204|7205.8|7200.8|0
1632382800000|2021-09-23 07:40:00|7207.3|7202.3|7214.5|7209.5|7215.2|7210.2|7207.2|7202.2|0
1632383100000|2021-09-23 07:45:00|7214.8|7209.8|7216.7|7211.7|7217.3|7212.3|7214.5|7209.5|0
1632383400000|2021-09-23 07:50:00|7216.6|7211.6|7215|7210|7218.4|7213.4|7214.8|7209.8|0
1632383700000|2021-09-23 07:55:00|7214.9|7209.9|7217.2|7212.2|7218.7|7213.7|7214.4|7209.4|0
1632384000000|2021-09-23 08:00:00|7217.1|7212.1|7214.7|7211.7|7218.3|7214.7|7207.2|7204.2|0
1632384300000|2021-09-23 08:05:00|7215|7212|7220.7|7217.7|7220.9|7217.9|7214.8|7211.8|0
1632384600000|2021-09-23 08:10:00|7220.2|7217.2|7217.5|7214.5|7220.7|7217.7|7209.7|7206.7|0
1632384900000|2021-09-23 08:15:00|7216.9|7213.9|7219|7216|7219.8|7216.8|7211|7208|0
1632385200000|2021-09-23 08:20:00|7217.7|7214.7|7215.2|7212.2|7217.7|7214.7|7214.8|7211.8|0
1632385500000|2021-09-23 08:25:00|7215.3|7212.3|7216.7|7213.7|7218.2|7215.2|7215|7212|0
1632385800000|2021-09-23 08:30:00|7218.3|7215.3|7219.5|7216.5|7221.1|7218.1|7216.8|7213.8|0
1632386100000|2021-09-23 08:35:00|7221.8|7218.8|7223|7220|7223.7|7220.7|7219.4|7216.4|0
1632386400000|2021-09-23 08:40:00|7222.9|7219.9|7223|7220|7227.8|7224.8|7222.7|7219.7|0
1632386700000|2021-09-23 08:45:00|7223.1|7220.1|7225.3|7222.3|7227.3|7224.3|7222.9|7219.9|0
1632387000000|2021-09-23 08:50:00|7225.5|7222.5|7229.9|7226.9|7231.8|7228.8|7225.5|7222.5|0
1632387300000|2021-09-23 08:55:00|7229.7|7226.7|7228.7|7225.7|7229.9|7226.9|7228.5|7225.5|0
1632387600000|2021-09-23 09:00:00|7230.2|7227.2|7230.3|7227.3|7231.1|7228.1|7227.6|7224.6|0
1632387900000|2021-09-23 09:05:00|7231.6|7228.6|7231.1|7228.1|7241.1|7238.1|7230.3|7227.3|0
1632388200000|2021-09-23 09:10:00|7231.6|7228.6|7236.6|7233.6|7242.8|7239.8|7231.6|7228.6|0
1632388500000|2021-09-23 09:15:00|7236.4|7233.4|7238.3|7235.3|7239.4|7236.4|7233.1|7230.1|0
1632388800000|2021-09-23 09:20:00|7237.7|7234.7|7238.5|7235.5|7243.3|7240.3|7237.7|7234.7|0
1632389100000|2021-09-23 09:25:00|7238.4|7235.4|7236.5|7233.5|7238.4|7235.4|7233.6|7230.6|0
1632389400000|2021-09-23 09:30:00|7236.8|7233.8|7237.5|7234.5|7238.1|7235.1|7235.7|7232.7|0
1632389700000|2021-09-23 09:35:00|7237.4|7234.4|7238.3|7235.3|7239.3|7236.3|7236.9|7233.9|0
1632390000000|2021-09-23 09:40:00|7238.5|7235.5|7236.7|7233.7|7238.6|7235.6|7234.6|7231.6|0
1632390300000|2021-09-23 09:45:00|7236.8|7233.8|7238.7|7235.7|7238.7|7235.7|7235.7|7232.7|0
1632390600000|2021-09-23 09:50:00|7238.8|7235.8|7238.9|7235.9|7238.9|7235.9|7236.7|7233.7|0
1632390900000|2021-09-23 09:55:00|7238.7|7235.7|7239.6|7236.6|7239.6|7236.6|7237.6|7234.6|0
1632391200000|2021-09-23 10:00:00|7239.5|7236.5|7237.9|7234.9|7239.9|7236.9|7237.3|7234.3|0
1632391500000|2021-09-23 10:05:00|7237.7|7234.7|7240.1|7237.1|7240.1|7237.1|7236.4|7233.4|0
1632391800000|2021-09-23 10:10:00|7240|7237|7219.1|7216.1|7240.2|7237.2|7215.9|7212.9|0
1632392100000|2021-09-23 10:15:00|7219|7216|7213.6|7210.6|7220.1|7217.1|7205.4|7202.4|0
1632392400000|2021-09-23 10:20:00|7213.7|7210.7|7216.3|7213.3|7216.7|7213.7|7211.1|7208.1|0
1632392700000|2021-09-23 10:25:00|7216.5|7213.5|7219.9|7216.9|7221.2|7218.2|7216.4|7213.4|0
1632393000000|2021-09-23 10:30:00|7220.7|7217.7|7219.4|7216.4|7222.4|7219.4|7218.5|7215.5|0
1632393300000|2021-09-23 10:35:00|7219.2|7216.2|7215.5|7212.5|7219.2|7216.2|7214|7211|0
1632393600000|2021-09-23 10:40:00|7215.3|7212.3|7214.9|7211.9|7216.7|7213.7|7212.9|7209.9|0
1632393900000|2021-09-23 10:45:00|7213.2|7210.2|7209.9|7206.9|7214.4|7211.4|7208.2|7205.2|0
1632394200000|2021-09-23 10:50:00|7209.8|7206.8|7208.9|7205.9|7210.3|7207.3|7206|7203|0
1632394500000|2021-09-23 10:55:00|7208.8|7205.8|7211.7|7208.7|7212.2|7209.2|7208|7205|0
1632394800000|2021-09-23 11:00:00|7211.8|7208.8|7214.2|7211.2|7216.4|7213.4|7210.4|7207.4|0
1632395100000|2021-09-23 11:05:00|7214.3|7211.3|7220.3|7217.3|7220.8|7217.8|7214.2|7211.2|0
1632395400000|2021-09-23 11:10:00|7220.2|7217.2|7215.2|7212.2|7221.8|7218.8|7215.1|7212.1|0
1632395700000|2021-09-23 11:15:00|7215.3|7212.3|7220.3|7217.3|7220.4|7217.4|7215.3|7212.3|0
1632396000000|2021-09-23 11:20:00|7220.4|7217.4|7223.3|7220.3|7223.3|7220.3|7219.9|7216.9|0
1632396300000|2021-09-23 11:25:00|7223.4|7220.4|7220.1|7217.1|7223.7|7220.7|7220.1|7217.1|0
1632396600000|2021-09-23 11:30:00|7220.6|7217.6|7222.8|7219.8|7222.8|7219.8|7218.2|7215.2|0
1632396900000|2021-09-23 11:35:00|7223.5|7220.5|7223.4|7220.4|7223.5|7220.5|7221.9|7218.9|0
1632397200000|2021-09-23 11:40:00|7223.7|7220.7|7220.4|7217.4|7224.1|7221.1|7220.1|7217.1|0
1632397500000|2021-09-23 11:45:00|7220.2|7217.2|7216.4|7213.4|7220.2|7217.2|7215.7|7212.7|0
1632397800000|2021-09-23 11:50:00|7216.9|7213.9|7215.1|7212.1|7217.2|7214.2|7214.6|7211.6|0
1632398100000|2021-09-23 11:55:00|7215|7212|7213|7210|7215|7212|7210.3|7207.3|0
1632398400000|2021-09-23 12:00:00|7212.9|7209.9|7214|7211|7216.2|7213.2|7212.4|7209.4|0
1632398700000|2021-09-23 12:05:00|7212.9|7209.9|7211.9|7208.9|7213.2|7210.2|7209.2|7206.2|0
1632399000000|2021-09-23 12:10:00|7212|7209|7213.7|7210.7|7214.3|7211.3|7211.5|7208.5|0
1632399300000|2021-09-23 12:15:00|7213.5|7210.5|7217.5|7214.5|7218.1|7215.1|7211.3|7208.3|0
1632399600000|2021-09-23 12:20:00|7217.4|7214.4|7219.9|7216.9|7220.4|7217.4|7217.3|7214.3|0
1632399900000|2021-09-23 12:25:00|7219.8|7216.8|7220.8|7217.8|7220.8|7217.8|7219.2|7216.2|0
1632400200000|2021-09-23 12:30:00|7220.6|7217.6|7221.7|7218.7|7221.9|7218.9|7218.1|7215.1|0
1632400500000|2021-09-23 12:35:00|7221.3|7218.3|7223|7220|7223.8|7220.8|7221.3|7218.3|0
1632400800000|2021-09-23 12:40:00|7222.9|7219.9|7219.6|7216.6|7224.2|7221.2|7218.7|7215.7|0
1632401100000|2021-09-23 12:45:00|7218.9|7215.9|7216.4|7213.4|7218.9|7215.9|7215.1|7212.1|0
1632401400000|2021-09-23 12:50:00|7216.3|7213.3|7207.9|7204.9|7216.3|7213.3|7207.9|7204.9|0
1632401700000|2021-09-23 12:55:00|7208.1|7205.1|7202.9|7199.9|7209.6|7206.6|7201.7|7198.7|0
1632402000000|2021-09-23 13:00:00|7203|7200|7199.5|7196.5|7203|7200|7198.5|7195.5|0
1632402300000|2021-09-23 13:05:00|7199.9|7196.9|7197.7|7194.7|7202.7|7199.7|7193|7190|0
1632402600000|2021-09-23 13:10:00|7197.8|7194.8|7193.9|7190.9|7199.4|7196.4|7190.6|7187.6|0
1632402900000|2021-09-23 13:15:00|7194.3|7191.3|7196.4|7193.4|7197.8|7194.8|7194|7191|0
1632403200000|2021-09-23 13:20:00|7196.7|7193.7|7198.1|7195.1|7198.1|7195.1|7194.6|7191.6|0
1632403500000|2021-09-23 13:25:00|7201.3|7198.3|7205|7202|7207.5|7204.5|7201.3|7198.3|0
1632403800000|2021-09-23 13:30:00|7205.3|7202.3|7164.8|7163|7217.3|7215.5|7164.1|7162.3|0
1632404100000|2021-09-23 13:35:00|7164.7|7162.9|7178.1|7176.3|7178.1|7176.3|7155.4|7153.6|0
1632404400000|2021-09-23 13:40:00|7178.9|7177.1|7179.5|7177.7|7184.9|7183.1|7171.8|7170|0
1632404700000|2021-09-23 13:45:00|7179.8|7178|7191.7|7189.9|7191.9|7190.1|7175.7|7173.9|0
1632405000000|2021-09-23 13:50:00|7191.8|7190|7191.8|7190|7196.9|7195.1|7188.5|7186.7|0
1632405300000|2021-09-23 13:55:00|7192.3|7190.5|7203.6|7201.8|7204.8|7203|7191.7|7189.9|0
1632405600000|2021-09-23 14:00:00|7204.8|7203|7222.4|7220.6|7224.2|7222.4|7203.7|7201.9|0
1632405900000|2021-09-23 14:05:00|7222.7|7220.9|7215.4|7213.6|7225.6|7223.8|7212.2|7210.4|0
1632406200000|2021-09-23 14:10:00|7215.9|7214.1|7223|7221.2|7226.4|7224.6|7214.7|7212.9|0
1632406500000|2021-09-23 14:15:00|7223.3|7221.5|7221.7|7219.9|7229.9|7228.1|7220.4|7218.6|0
1632406800000|2021-09-23 14:20:00|7221.8|7220|7227|7225.2|7228.8|7227|7218.5|7216.7|0
1632407100000|2021-09-23 14:25:00|7226.7|7224.9|7219.1|7217.3|7231.1|7229.3|7218.9|7217.1|0
1632407400000|2021-09-23 14:30:00|7220.3|7218.5|7219.5|7217.7|7221.9|7220.1|7215.1|7213.3|0
1632407700000|2021-09-23 14:35:00|7219.1|7217.3|7208.8|7207|7221.3|7219.5|7206.2|7204.4|0
1632408000000|2021-09-23 14:40:00|7208.9|7207.1|7215.2|7213.4|7215.6|7213.8|7208.6|7206.8|0
1632408300000|2021-09-23 14:45:00|7216|7214.2|7224.6|7222.8|7224.6|7222.8|7214.1|7212.3|0
1632408600000|2021-09-23 14:50:00|7224.4|7222.6|7221.6|7219.8|7227|7225.2|7217.3|7215.5|0
1632408900000|2021-09-23 14:55:00|7221.7|7219.9|7220.8|7219|7223.9|7222.1|7218.9|7217.1|0
1632409200000|2021-09-23 15:00:00|7220.9|7219.1|7213.1|7211.3|7221.1|7219.3|7210.3|7208.5|0
1632409500000|2021-09-23 15:05:00|7213.4|7211.6|7204.7|7202.9|7217.2|7215.4|7203|7201.2|0
1632409800000|2021-09-23 15:10:00|7205|7203.2|7208.6|7206.8|7211.2|7209.4|7204.7|7202.9|0
1632410100000|2021-09-23 15:15:00|7208.9|7207.1|7200.3|7198.5|7209.4|7207.6|7200.3|7198.5|0
1632410400000|2021-09-23 15:20:00|7199.3|7197.5|7199.9|7198.1|7201.1|7199.3|7193.4|7191.6|0
1632410700000|2021-09-23 15:25:00|7199.4|7197.6|7210.4|7208.6|7211.4|7209.6|7198.6|7196.8|0
1632411000000|2021-09-23 15:30:00|7210.6|7208.8|7211.9|7210.1|7214.1|7212.3|7208.1|7206.3|0
1632411300000|2021-09-23 15:35:00|7212.2|7210.4|7210.5|7208.7|7213|7211.2|7208|7206.2|0
1632411600000|2021-09-23 15:40:00|7209.3|7207.5|7198.2|7196.4|7209.6|7207.8|7196.9|7195.1|0
1632411900000|2021-09-23 15:45:00|7198.4|7196.6|7203.8|7202|7205.6|7203.8|7197.5|7195.7|0
1632412200000|2021-09-23 15:50:00|7204.6|7202.8|7211.5|7209.7|7211.7|7209.9|7202.4|7200.6|0
1632412500000|2021-09-23 15:55:00|7211.7|7209.9|7213.7|7211.9|7214.6|7212.8|7211.3|7209.5|0
1632412800000|2021-09-23 16:00:00|7213.6|7211.8|7197.1|7195.3|7213.9|7212.1|7194.9|7193.1|0
1632413100000|2021-09-23 16:05:00|7197.4|7195.6|7196.4|7194.6|7200.3|7198.5|7195.9|7194.1|0
1632413400000|2021-09-23 16:10:00|7196.7|7194.9|7199|7197.2|7200.4|7198.6|7193.1|7191.3|0
1632413700000|2021-09-23 16:15:00|7199.1|7197.3|7203.8|7202|7205.7|7203.9|7198.7|7196.9|0
1632414000000|2021-09-23 16:20:00|7203.9|7202.1|7205.8|7204|7208|7206.2|7203.7|7201.9|0
1632414300000|2021-09-23 16:25:00|7204.7|7202.9|7208.4|7206.6|7208.7|7206.9|7201.6|7199.8|0
1632414600000|2021-09-23 16:30:00|7208.3|7206.5|7211.3|7209.5|7213.9|7212.1|7208.2|7206.4|0
1632414900000|2021-09-23 16:35:00|7211.1|7209.3|7214.1|7212.3|7217.3|7215.5|7211|7209.2|0
1632415200000|2021-09-23 16:40:00|7214.2|7212.4|7216.7|7214.9|7216.7|7214.9|7210.8|7209|0
1632415500000|2021-09-23 16:45:00|7216.6|7214.8|7217.9|7216.1|7218.9|7217.1|7214.5|7212.7|0
1632415800000|2021-09-23 16:50:00|7218|7216.2|7217.3|7215.5|7219.2|7217.4|7216.8|7215|0
1632416100000|2021-09-23 16:55:00|7217.5|7215.7|7211.2|7209.4|7220.3|7218.5|7208.5|7206.7|0
1632416400000|2021-09-23 17:00:00|7211.3|7209.5|7223.7|7221.9|7224.1|7222.3|7211.3|7209.5|0
1632416700000|2021-09-23 17:05:00|7223.8|7222|7225.4|7223.6|7227.6|7225.8|7221.6|7219.8|0
1632417000000|2021-09-23 17:10:00|7225.3|7223.5|7221.8|7220|7225.3|7223.5|7217.6|7215.8|0
1632417300000|2021-09-23 17:15:00|7221.9|7220.1|7225.9|7224.1|7227.3|7225.5|7221.9|7220.1|0
1632417600000|2021-09-23 17:20:00|7225.8|7224|7230|7228.2|7232.6|7230.8|7225.8|7224|0
1632417900000|2021-09-23 17:25:00|7229.9|7228.1|7237.7|7235.9|7237.8|7236|7228.2|7226.4|0
1632418200000|2021-09-23 17:30:00|7237.9|7236.1|7235.7|7233.9|7239|7237.2|7233.8|7232|0
1632418500000|2021-09-23 17:35:00|7235.5|7233.7|7236.9|7235.1|7237.3|7235.5|7233.9|7232.1|0
1632418800000|2021-09-23 17:40:00|7236.8|7235|7238.4|7236.6|7239|7237.2|7234.1|7232.3|0
1632419100000|2021-09-23 17:45:00|7238.6|7236.8|7239.7|7237.9|7239.9|7238.1|7237.5|7235.7|0
1632419400000|2021-09-23 17:50:00|7239.5|7237.7|7239.8|7238|7242.4|7240.6|7238.4|7236.6|0
1632419700000|2021-09-23 17:55:00|7239.7|7237.9|7243.5|7241.7|7244.2|7242.4|7239.3|7237.5|0
1632420000000|2021-09-23 18:00:00|7243.6|7241.8|7240.8|7239|7244.2|7242.4|7240.2|7238.4|0
1632420300000|2021-09-23 18:05:00|7240.9|7239.1|7236.4|7234.6|7242.6|7240.8|7235.1|7233.3|0
1632420600000|2021-09-23 18:10:00|7236.3|7234.5|7236.8|7235|7238.6|7236.8|7234.8|7233|0
1632420900000|2021-09-23 18:15:00|7237.3|7235.5|7240.7|7238.9|7240.8|7239|7237.2|7235.4|0
1632421200000|2021-09-23 18:20:00|7240.8|7239|7241.7|7239.9|7243.7|7241.9|7240.4|7238.6|0
1632421500000|2021-09-23 18:25:00|7241.4|7239.6|7242.1|7240.3|7244.8|7243|7241|7239.2|0
1632421800000|2021-09-23 18:30:00|7242.4|7240.6|7244.2|7242.4|7248.2|7246.4|7242.4|7240.6|0
1632422100000|2021-09-23 18:35:00|7244.4|7242.6|7242.1|7240.3|7244.8|7243|7234.9|7233.1|0
1632422400000|2021-09-23 18:40:00|7242|7240.2|7238.3|7236.5|7243.7|7241.9|7238.3|7236.5|0
1632422700000|2021-09-23 18:45:00|7238.4|7236.6|7240.7|7238.9|7241.6|7239.8|7238.2|7236.4|0
1632423000000|2021-09-23 18:50:00|7240.8|7239|7241.8|7240|7245.3|7243.5|7240.5|7238.7|0
1632423300000|2021-09-23 18:55:00|7242.3|7240.5|7245.1|7243.3|7247.3|7245.5|7241.9|7240.1|0
1632423600000|2021-09-23 19:00:00|7246|7244.2|7245.2|7243.4|7247.6|7245.8|7241|7239.2|0
1632423900000|2021-09-23 19:05:00|7245.3|7243.5|7241.2|7239.4|7245.3|7243.5|7239.8|7238|0
1632424200000|2021-09-23 19:10:00|7241.1|7239.3|7239.8|7238|7241.5|7239.7|7236|7234.2|0
1632424500000|2021-09-23 19:15:00|7239.7|7237.9|7242.1|7240.3|7243.7|7241.9|7238.1|7236.3|0
1632424800000|2021-09-23 19:20:00|7242|7240.2|7244|7242.2|7245|7243.2|7241.4|7239.6|0
1632425100000|2021-09-23 19:25:00|7244.2|7242.4|7242.4|7240.6|7244.4|7242.6|7241.3|7239.5|0
1632425400000|2021-09-23 19:30:00|7243.3|7241.5|7248.1|7246.3|7248.1|7246.3|7239.9|7238.1|0
1632425700000|2021-09-23 19:35:00|7248.2|7246.4|7249.1|7247.3|7249.9|7248.1|7246.6|7244.8|0
1632426000000|2021-09-23 19:40:00|7249.2|7247.4|7249.1|7247.3|7251|7249.2|7244.4|7242.6|0
1632426300000|2021-09-23 19:45:00|7249.2|7247.4|7246.6|7244.8|7250.9|7249.1|7245.5|7243.7|0
1632426600000|2021-09-23 19:50:00|7244.4|7242.6|7246.8|7245|7248.1|7246.3|7239.6|7237.8|0
1632426900000|2021-09-23 19:55:00|7246.4|7244.6|7241.1|7239.3|7246.5|7244.7|7241|7239.2|0
1632427200000|2021-09-23 20:00:00|7241.7|7238.7|7247.9|7244.9|7249|7246|7238.9|7235.9|0
1632427500000|2021-09-23 20:05:00|7246.6|7243.6|7246.8|7243.8|7247.1|7244.1|7245.6|7242.6|0
1632427800000|2021-09-23 20:10:00|7246.7|7243.7|7242.8|7239.8|7246.8|7243.8|7242.8|7239.8|0
1632428100000|2021-09-23 20:15:00|7242.7|7239.7|7246.1|7243.1|7246.6|7243.6|7242.1|7239.1|0
1632428400000|2021-09-23 20:20:00|7245.7|7242.7|7244.4|7241.4|7245.8|7242.8|7243.8|7240.8|0
1632428700000|2021-09-23 20:25:00|7245.5|7242.5|7244.7|7241.7|7246|7243|7244.2|7241.2|0
1632429000000|2021-09-23 20:30:00|7244.6|7241.6|7244.1|7241.1|7244.7|7241.7|7243.3|7240.3|0
1632429300000|2021-09-23 20:35:00|7243.6|7240.6|7240.5|7237.5|7244|7241|7240.5|7237.5|0
1632429600000|2021-09-23 20:40:00|7240.6|7237.6|7243|7240|7243.2|7240.2|7240.6|7237.6|0
1632429900000|2021-09-23 20:45:00|7242.8|7239.8|7240.7|7237.7|7243|7240|7240.6|7237.6|0
1632430200000|2021-09-23 20:50:00|7240.9|7237.9|7240.4|7237.4|7241.1|7238.1|7240.3|7237.3|0
1632430500000|2021-09-23 20:55:00|7240.6|7237.6|7237.8|7234.8|7241|7238|7237.4|7234.4|0
1632430800000|2021-09-23 21:00:00|7239.2|7236.2|7239.5|7236.5|7240|7237|7238.9|7235.9|0
1632431100000|2021-09-23 21:05:00|7239.2|7236.2|7238.9|7235.9|7239.5|7236.5|7238.6|7235.6|0
1632431400000|2021-09-23 21:10:00|7238.8|7235.8|7239.6|7236.6|7239.9|7236.9|7238.8|7235.8|0
1632431700000|2021-09-23 21:15:00|7239.7|7236.7|7239.8|7236.8|7240.3|7237.3|7239.6|7236.6|0
1632432000000|2021-09-23 21:20:00|7240|7237|7240.1|7237.1|7240.7|7237.7|7239.7|7236.7|0
1632432300000|2021-09-23 21:25:00|7240|7237|7241.6|7238.6|7241.6|7238.6|7239.7|7236.7|0
1632432600000|2021-09-23 21:30:00|7241.5|7238.5|7241.8|7238.8|7241.8|7238.8|7241|7238|0
1632432900000|2021-09-23 21:35:00|7241.7|7238.7|7242.1|7239.1|7242.2|7239.2|7241.5|7238.5|0
1632433200000|2021-09-23 21:40:00|7242.4|7239.4|7242|7239|7242.4|7239.4|7241.8|7238.8|0
1632433500000|2021-09-23 21:45:00|7242.3|7239.3|7242.3|7239.3|7242.4|7239.4|7241.5|7238.5|0
1632433800000|2021-09-23 21:50:00|7242.4|7239.4|7241.8|7238.8|7242.4|7239.4|7241.6|7238.6|0
1632434100000|2021-09-23 21:55:00|7241.9|7238.9|7242.7|7239.7|7242.7|7239.7|7241.6|7238.6|0
1632434400000|2021-09-23 22:00:00|7243.2|7240.2|7243|7240|7243.2|7240.2|7242.4|7239.4|0
1632434700000|2021-09-23 22:05:00|7243.1|7240.1|7243.1|7240.1|7243.2|7240.2|7242.9|7239.9|0
1632435000000|2021-09-23 22:10:00|7243.2|7240.2|7243.7|7240.7|7244.4|7241.4|7243.1|7240.1|0
1632435300000|2021-09-23 22:15:00|7243.6|7240.6|7243.4|7240.4|7243.9|7240.9|7243.4|7240.4|0
1632435600000|2021-09-23 22:20:00|7243.3|7240.3|7242.9|7239.9|7243.3|7240.3|7242.5|7239.5|0
1632435900000|2021-09-23 22:25:00|7243.2|7240.2|7243.3|7240.3|7243.4|7240.4|7243|7240|0
1632436200000|2021-09-23 22:30:00|7243.4|7240.4|7243.4|7240.4|7243.9|7240.9|7243.4|7240.4|0
1632436500000|2021-09-23 22:35:00|7243.5|7240.5|7243.8|7240.8|7244.2|7241.2|7243.3|7240.3|0
1632436800000|2021-09-23 22:40:00|7243.7|7240.7|7243.9|7240.9|7244.1|7241.1|7243.7|7240.7|0
1632437100000|2021-09-23 22:45:00|7244|7241|7244.9|7241.9|7245|7242|7244|7241|0
1632437400000|2021-09-23 22:50:00|7245|7242|7245.1|7242.1|7245.1|7242.1|7244.6|7241.6|0
1632437700000|2021-09-23 22:55:00|7244.9|7241.9|7244.7|7241.7|7245|7242|7244.7|7241.7|0
1632438000000|2021-09-23 23:00:00|7245|7242|7245.7|7242.7|7245.9|7242.9|7245|7242|0
1632438300000|2021-09-23 23:05:00|7245.8|7242.8|7246|7243|7246.1|7243.1|7245.4|7242.4|0
1632438600000|2021-09-23 23:10:00|7246.1|7243.1|7246.2|7243.2|7246.9|7243.9|7246.1|7243.1|0
1632438900000|2021-09-23 23:15:00|7246.3|7243.3|7247.1|7244.1|7247.4|7244.4|7246.2|7243.2|0
1632439200000|2021-09-23 23:20:00|7246.9|7243.9|7247.2|7244.2|7247.5|7244.5|7246.8|7243.8|0
1632439500000|2021-09-23 23:25:00|7247.1|7244.1|7246.3|7243.3|7247.2|7244.2|7246.2|7243.2|0
1632439800000|2021-09-23 23:30:00|7246.4|7243.4|7247.3|7244.3|7247.3|7244.3|7244.9|7241.9|0
1632440100000|2021-09-23 23:35:00|7247.2|7244.2|7247.7|7244.7|7247.8|7244.8|7246.8|7243.8|0
1632440400000|2021-09-23 23:40:00|7247.6|7244.6|7248|7245|7248.1|7245.1|7247.5|7244.5|0
1632440700000|2021-09-23 23:45:00|7247.3|7244.3|7246.3|7243.3|7247.3|7244.3|7246|7243|0
1632441000000|2021-09-23 23:50:00|7246.1|7243.1|7245.6|7242.6|7246.1|7243.1|7244.8|7241.8|0
1632441300000|2021-09-23 23:55:00|7245.7|7242.7|7247.1|7242.1|7247.1|7244|7245.1|7242.1|0
1632441600000|2021-09-24 00:00:00|7247|7242|7247.4|7242.4|7249.6|7244.6|7246.2|7241.2|0
1632441900000|2021-09-24 00:05:00|7247.3|7242.3|7247.7|7242.7|7248.8|7243.8|7247|7242|0
1632442200000|2021-09-24 00:10:00|7247.6|7242.6|7251.5|7246.5|7252.5|7247.5|7247.5|7242.5|0
1632442500000|2021-09-24 00:15:00|7251.4|7246.4|7257|7252|7257.2|7252.2|7251.4|7246.4|0
1632442800000|2021-09-24 00:20:00|7256.9|7251.9|7259.2|7254.2|7260.7|7255.7|7256.9|7251.9|0
1632443100000|2021-09-24 00:25:00|7259.1|7254.1|7256.9|7251.9|7259.5|7254.5|7256.6|7251.6|0
1632443400000|2021-09-24 00:30:00|7256.8|7251.8|7256.9|7251.9|7258.3|7253.3|7256.5|7251.5|0
1632443700000|2021-09-24 00:35:00|7257.1|7252.1|7256.3|7251.3|7258.6|7253.6|7256|7251|0
1632444000000|2021-09-24 00:40:00|7256.2|7251.2|7256.2|7251.2|7256.8|7251.8|7255|7250|0
1632444300000|2021-09-24 00:45:00|7256.3|7251.3|7254.5|7249.5|7256.6|7251.6|7253.1|7248.1|0
1632444600000|2021-09-24 00:50:00|7254.4|7249.4|7252.2|7247.2|7255.1|7250.1|7251.7|7246.7|0
1632444900000|2021-09-24 00:55:00|7252.1|7247.1|7252.8|7247.8|7253.6|7248.6|7251.5|7246.5|0
1632445200000|2021-09-24 01:00:00|7252.7|7247.7|7252.3|7247.3|7253.8|7248.8|7251.7|7246.7|0
1632445500000|2021-09-24 01:05:00|7252.1|7247.1|7250.6|7245.6|7254.9|7249.9|7250.6|7245.6|0
1632445800000|2021-09-24 01:10:00|7250.5|7245.5|7252.8|7247.8|7252.8|7247.8|7249|7244|0
1632446100000|2021-09-24 01:15:00|7252.9|7247.9|7254|7249|7254.9|7249.9|7252|7247|0
1632446400000|2021-09-24 01:20:00|7254.1|7249.1|7254|7249|7255.5|7250.5|7253.5|7248.5|0
1632446700000|2021-09-24 01:25:00|7254.1|7249.1|7254.6|7249.6|7256.2|7251.2|7252.6|7247.6|0
1632447000000|2021-09-24 01:30:00|7254.9|7249.9|7252.6|7247.6|7255.2|7250.2|7252.1|7247.1|0
1632447300000|2021-09-24 01:35:00|7252.7|7247.7|7253.1|7248.1|7254.7|7249.7|7251.5|7246.5|0
1632447600000|2021-09-24 01:40:00|7253.3|7248.3|7250.6|7245.6|7253.6|7248.6|7249.5|7244.5|0
1632447900000|2021-09-24 01:45:00|7250.5|7245.5|7245.9|7240.9|7250.7|7245.7|7245.9|7240.9|0
1632448200000|2021-09-24 01:50:00|7245.8|7240.8|7248.4|7243.4|7249.1|7244.1|7245.6|7240.6|0
1632448500000|2021-09-24 01:55:00|7248.3|7243.3|7237|7232|7248.3|7243.3|7234.4|7229.4|0
1632448800000|2021-09-24 02:00:00|7237.1|7232.1|7239.1|7234.1|7239.9|7234.9|7235.8|7230.8|0
1632449100000|2021-09-24 02:05:00|7239.2|7234.2|7242.7|7237.7|7242.9|7237.9|7239.2|7234.2|0
1632449400000|2021-09-24 02:10:00|7242.9|7237.9|7239.6|7234.6|7243.5|7238.5|7238.6|7233.6|0
1632449700000|2021-09-24 02:15:00|7239.7|7234.7|7240.6|7235.6|7240.7|7235.7|7237.1|7232.1|0
1632450000000|2021-09-24 02:20:00|7240.5|7235.5|7241.3|7236.3|7241.9|7236.9|7240.1|7235.1|0
1632450300000|2021-09-24 02:25:00|7241.4|7236.4|7241.8|7236.8|7242.4|7237.4|7241|7236|0
1632450600000|2021-09-24 02:30:00|7242|7237|7243.6|7238.6|7244.3|7239.3|7241.7|7236.7|0
1632450900000|2021-09-24 02:35:00|7243.7|7238.7|7242.7|7237.7|7244|7239|7241|7236|0
1632451200000|2021-09-24 02:40:00|7242.8|7237.8|7247|7242|7247.5|7242.5|7242.5|7237.5|0
1632451500000|2021-09-24 02:45:00|7247.1|7242.1|7246.4|7241.4|7247.3|7242.3|7244.5|7239.5|0
1632451800000|2021-09-24 02:50:00|7246.6|7241.6|7245.1|7240.1|7248|7243|7245|7240|0
1632452100000|2021-09-24 02:55:00|7244.9|7239.9|7245.8|7240.8|7246|7241|7244.6|7239.6|0
1632452400000|2021-09-24 03:00:00|7245.9|7240.9|7246.5|7241.5|7247.1|7242.1|7243.9|7238.9|0
1632452700000|2021-09-24 03:05:00|7246.6|7241.6|7243.8|7238.8|7246.6|7241.6|7243.1|7238.1|0
1632453000000|2021-09-24 03:10:00|7243.7|7238.7|7243|7238|7244.8|7239.8|7241.9|7236.9|0
1632453300000|2021-09-24 03:15:00|7242.9|7237.9|7242.3|7237.3|7243.6|7238.6|7241.6|7236.6|0
1632453600000|2021-09-24 03:20:00|7242.2|7237.2|7248.1|7243.1|7249.7|7244.7|7236.1|7231.1|0
1632453900000|2021-09-24 03:25:00|7248.2|7243.2|7245.5|7240.5|7248.2|7243.2|7245.1|7240.1|0
1632454200000|2021-09-24 03:30:00|7245.3|7240.3|7245.4|7240.4|7246.9|7241.9|7245.2|7240.2|0
1632454500000|2021-09-24 03:35:00|7245.6|7240.6|7244.6|7239.6|7247.4|7242.4|7244|7239|0
1632454800000|2021-09-24 03:40:00|7244.8|7239.8|7244.4|7239.4|7246|7241|7244.3|7239.3|0
1632455100000|2021-09-24 03:45:00|7244.3|7239.3|7243.5|7238.5|7244.6|7239.6|7242.9|7237.9|0
1632455400000|2021-09-24 03:50:00|7243.3|7238.3|7240.7|7235.7|7244.1|7239.1|7240.6|7235.6|0
1632455700000|2021-09-24 03:55:00|7240.6|7235.6|7242.1|7237.1|7242.7|7237.7|7239.6|7234.6|0
1632456000000|2021-09-24 04:00:00|7242.2|7237.2|7242.5|7237.5|7243|7238|7240.6|7235.6|0
1632456300000|2021-09-24 04:05:00|7242.3|7237.3|7241.9|7236.9|7242.7|7237.7|7241.6|7236.6|0
1632456600000|2021-09-24 04:10:00|7241.8|7236.8|7241.3|7236.3|7242.6|7237.6|7241.3|7236.3|0
1632456900000|2021-09-24 04:15:00|7241.2|7236.2|7242.1|7237.1|7242.1|7237.1|7240.9|7235.9|0
1632457200000|2021-09-24 04:20:00|7242|7237|7242.4|7237.4|7242.4|7237.4|7241.6|7236.6|0
1632457500000|2021-09-24 04:25:00|7242.3|7237.3|7241.5|7236.5|7242.5|7237.5|7241.3|7236.3|0
1632457800000|2021-09-24 04:30:00|7241.1|7236.1|7242.2|7237.2|7242.4|7237.4|7240.6|7235.6|0
1632458100000|2021-09-24 04:35:00|7242.1|7237.1|7242.3|7237.3|7242.7|7237.7|7241.3|7236.3|0
1632458400000|2021-09-24 04:40:00|7242.2|7237.2|7241.7|7236.7|7242.3|7237.3|7241.3|7236.3|0
1632458700000|2021-09-24 04:45:00|7241.6|7236.6|7241.7|7236.7|7242.6|7237.6|7241.2|7236.2|0
1632459000000|2021-09-24 04:50:00|7241.5|7236.5|7241.5|7236.5|7242.6|7237.6|7241.3|7236.3|0
1632459300000|2021-09-24 04:55:00|7241.4|7236.4|7241|7236|7241.6|7236.6|7240.5|7235.5|0
1632459600000|2021-09-24 05:00:00|7240.8|7235.8|7238.6|7233.6|7243|7238|7236.5|7231.5|0
1632459900000|2021-09-24 05:05:00|7238.5|7233.5|7236.4|7231.4|7240|7235|7236.2|7231.2|0
1632460200000|2021-09-24 05:10:00|7236.2|7231.2|7233.5|7228.5|7236.2|7231.2|7232.1|7227.1|0
1632460500000|2021-09-24 05:15:00|7233.4|7228.4|7232.2|7227.2|7233.5|7228.5|7231.4|7226.4|0
1632460800000|2021-09-24 05:20:00|7232|7227|7230.6|7225.6|7233.6|7228.6|7229|7224|0
1632461100000|2021-09-24 05:25:00|7230.7|7225.7|7230.1|7225.1|7231.4|7226.4|7228|7223|0
1632461400000|2021-09-24 05:30:00|7230|7225|7232.3|7227.3|7232.4|7227.4|7229.6|7224.6|0
1632461700000|2021-09-24 05:35:00|7232.4|7227.4|7232.1|7227.1|7233.1|7228.1|7231.4|7226.4|0
1632462000000|2021-09-24 05:40:00|7232|7227|7230.8|7225.8|7232.6|7227.6|7230.8|7225.8|0
1632462300000|2021-09-24 05:45:00|7230.9|7225.9|7232.7|7227.7|7233|7228|7229.4|7224.4|0
1632462600000|2021-09-24 05:50:00|7232.6|7227.6|7234.2|7229.2|7234.5|7229.5|7231.6|7226.6|0
1632462900000|2021-09-24 05:55:00|7234.1|7229.1|7233.7|7228.7|7234.7|7229.7|7232.8|7227.8|0
1632463200000|2021-09-24 06:00:00|7233.6|7228.6|7234|7229|7235|7230|7231.2|7226.2|0
1632463500000|2021-09-24 06:05:00|7234.2|7229.2|7237.5|7232.5|7238.5|7233.5|7234|7229|0
1632463800000|2021-09-24 06:10:00|7237.4|7232.4|7238.1|7233.1|7238.1|7233.1|7236.3|7231.3|0
1632464100000|2021-09-24 06:15:00|7237.7|7232.7|7234.1|7229.1|7237.9|7232.9|7233.5|7228.5|0
1632464400000|2021-09-24 06:20:00|7234|7229|7232.7|7227.7|7234.3|7229.3|7231.2|7226.2|0
1632464700000|2021-09-24 06:25:00|7232.3|7227.3|7232.8|7227.8|7233.1|7228.1|7230.9|7225.9|0
1632465000000|2021-09-24 06:30:00|7232.7|7227.7|7229.2|7224.2|7233.4|7228.4|7229.1|7224.1|0
1632465300000|2021-09-24 06:35:00|7229.9|7224.9|7230|7225|7230.4|7225.4|7229.2|7224.2|0
1632465600000|2021-09-24 06:40:00|7229.9|7224.9|7229.3|7224.3|7230.5|7225.5|7228.4|7223.4|0
1632465900000|2021-09-24 06:45:00|7229.2|7224.2|7229.1|7224.1|7229.7|7224.7|7227.3|7222.3|0
1632466200000|2021-09-24 06:50:00|7228.8|7223.8|7223.4|7218.4|7229.6|7224.6|7223.1|7218.1|0
1632466500000|2021-09-24 06:55:00|7223.2|7218.2|7222.9|7217.9|7225|7220|7220.5|7215.5|0
1632466800000|2021-09-24 07:00:00|7222.8|7217.8|7213.1|7208.1|7223.1|7218.1|7212.9|7207.9|0
1632467100000|2021-09-24 07:05:00|7213.6|7208.6|7214.4|7209.4|7215.3|7210.3|7208.7|7203.7|0
1632467400000|2021-09-24 07:10:00|7214.3|7209.3|7218.3|7213.3|7219.2|7214.2|7212|7207|0
1632467700000|2021-09-24 07:15:00|7218.2|7213.2|7222.6|7217.6|7222.6|7217.6|7216.3|7211.3|0
1632468000000|2021-09-24 07:20:00|7222.4|7217.4|7213.4|7208.4|7222.4|7217.4|7213|7208|0
1632468300000|2021-09-24 07:25:00|7213.5|7208.5|7213.8|7208.8|7215.9|7210.9|7208.4|7203.4|0
1632468600000|2021-09-24 07:30:00|7213.6|7208.6|7206.3|7201.3|7214.1|7209.1|7204.2|7199.2|0
1632468900000|2021-09-24 07:35:00|7206.4|7201.4|7207.8|7202.8|7212.5|7207.5|7205.4|7200.4|0
1632469200000|2021-09-24 07:40:00|7207.9|7202.9|7212.1|7207.1|7213.3|7208.3|7206.3|7201.3|0
1632469500000|2021-09-24 07:45:00|7212.2|7207.2|7211.6|7206.6|7213.7|7208.7|7206.9|7201.9|0
1632469800000|2021-09-24 07:50:00|7211.7|7206.7|7215.5|7210.5|7215.9|7210.9|7211.7|7206.7|0
1632470100000|2021-09-24 07:55:00|7215.4|7210.4|7208.6|7203.6|7215.5|7210.5|7208.5|7203.5|0
1632470400000|2021-09-24 08:00:00|7208.5|7203.5|7192.2|7189.2|7213.1|7208.1|7187.7|7184.7|0
1632470700000|2021-09-24 08:05:00|7192.4|7189.4|7189.5|7186.5|7193.7|7190.7|7189.5|7186.5|0
1632471000000|2021-09-24 08:10:00|7189.4|7186.4|7190.8|7187.8|7191.2|7188.2|7187.9|7184.9|0
1632471300000|2021-09-24 08:15:00|7190.6|7187.6|7188.8|7185.8|7190.6|7187.6|7188.4|7185.4|0
1632471600000|2021-09-24 08:20:00|7189|7186|7188.2|7185.2|7189|7186|7186.3|7183.3|0
1632471900000|2021-09-24 08:25:00|7188.3|7185.3|7193.4|7190.4|7194.7|7191.7|7188|7185|0
1632472200000|2021-09-24 08:30:00|7193.5|7190.5|7195.2|7192.2|7195.6|7192.6|7193.5|7190.5|0
1632472500000|2021-09-24 08:35:00|7195.1|7192.1|7193.6|7190.6|7195.1|7192.1|7192|7189|0
1632472800000|2021-09-24 08:40:00|7193.3|7190.3|7193.5|7190.5|7194.7|7191.7|7193.2|7190.2|0
1632473100000|2021-09-24 08:45:00|7193.4|7190.4|7189.7|7186.7|7193.4|7190.4|7188.7|7185.7|0
1632473400000|2021-09-24 08:50:00|7189.9|7186.9|7183.9|7180.9|7191.8|7188.8|7183.7|7180.7|0
1632473700000|2021-09-24 08:55:00|7184|7181|7189.7|7186.7|7191.6|7188.6|7183.6|7180.6|0
1632474000000|2021-09-24 09:00:00|7190.5|7187.5|7193.8|7190.8|7193.8|7190.8|7189.7|7186.7|0
1632474300000|2021-09-24 09:05:00|7193.5|7190.5|7191.1|7188.1|7193.5|7190.5|7190.3|7187.3|0
1632474600000|2021-09-24 09:10:00|7191.2|7188.2|7190.4|7187.4|7191.4|7188.4|7190.1|7187.1|0
1632474900000|2021-09-24 09:15:00|7190.5|7187.5|7187.9|7184.9|7190.5|7187.5|7187.1|7184.1|0
1632475200000|2021-09-24 09:20:00|7188|7185|7186.9|7183.9|7188.4|7185.4|7186.1|7183.1|0
1632475500000|2021-09-24 09:25:00|7187.2|7184.2|7186.1|7183.1|7188.9|7185.9|7184.7|7181.7|0
1632475800000|2021-09-24 09:30:00|7186.2|7183.2|7187.2|7184.2|7188|7185|7183.1|7180.1|0
1632476100000|2021-09-24 09:35:00|7187.5|7184.5|7188.2|7185.2|7188.9|7185.9|7182.5|7179.5|0
1632476400000|2021-09-24 09:40:00|7187.4|7184.4|7187.1|7184.1|7187.7|7184.7|7186|7183|0
1632476700000|2021-09-24 09:45:00|7187.2|7184.2|7179.9|7176.9|7187.2|7184.2|7179.9|7176.9|0
1632477000000|2021-09-24 09:50:00|7179.8|7176.8|7178.6|7175.6|7179.8|7176.8|7178.5|7175.5|0
1632477300000|2021-09-24 09:55:00|7178.8|7175.8|7178.1|7175.1|7180.5|7177.5|7178.1|7175.1|0
1632477600000|2021-09-24 10:00:00|7178|7175|7177.6|7174.6|7178.9|7175.9|7176.6|7173.6|0
1632477900000|2021-09-24 10:05:00|7177.8|7174.8|7173.7|7170.7|7177.8|7174.8|7173.4|7170.4|0
1632478200000|2021-09-24 10:10:00|7174|7171|7176.9|7173.9|7177|7174|7173.5|7170.5|0
1632478500000|2021-09-24 10:15:00|7177.1|7174.1|7175.8|7172.8|7178.1|7175.1|7175.8|7172.8|0
1632478800000|2021-09-24 10:20:00|7176|7173|7179.7|7176.7|7179.9|7176.9|7176|7173|0
1632479100000|2021-09-24 10:25:00|7180.5|7177.5|7184|7181|7184.5|7181.5|7180.1|7177.1|0
1632479400000|2021-09-24 10:30:00|7183.9|7180.9|7183.2|7180.2|7184.5|7181.5|7182.9|7179.9|0
1632479700000|2021-09-24 10:35:00|7183.3|7180.3|7183.1|7180.1|7184.1|7181.1|7182.5|7179.5|0
1632480000000|2021-09-24 10:40:00|7183.3|7180.3|7183|7180|7183.3|7180.3|7182.3|7179.3|0
1632480300000|2021-09-24 10:45:00|7183.3|7180.3|7182.2|7179.2|7183.6|7180.6|7182.2|7179.2|0
1632480600000|2021-09-24 10:50:00|7182.3|7179.3|7180.6|7177.6|7182.5|7179.5|7180.2|7177.2|0
1632480900000|2021-09-24 10:55:00|7180.5|7177.5|7179.9|7176.9|7180.7|7177.7|7179.3|7176.3|0
1632481200000|2021-09-24 11:00:00|7181.1|7178.1|7182.9|7179.9|7183.8|7180.8|7181.1|7178.1|0
1632481500000|2021-09-24 11:05:00|7182.7|7179.7|7183|7180|7183.1|7180.1|7181.3|7178.3|0
1632481800000|2021-09-24 11:10:00|7183.1|7180.1|7174.9|7171.9|7184.8|7181.8|7174.5|7171.5|0
1632482100000|2021-09-24 11:15:00|7174.7|7171.7|7173.8|7170.8|7175.6|7172.6|7173.4|7170.4|0
1632482400000|2021-09-24 11:20:00|7173.9|7170.9|7178.4|7175.4|7179.2|7176.2|7173.9|7170.9|0
1632482700000|2021-09-24 11:25:00|7178.5|7175.5|7178.7|7175.7|7179.3|7176.3|7175.2|7172.2|0
1632483000000|2021-09-24 11:30:00|7178.8|7175.8|7179.7|7176.7|7180.2|7177.2|7177.4|7174.4|0
1632483300000|2021-09-24 11:35:00|7179.6|7176.6|7179.6|7176.6|7179.8|7176.8|7179|7176|0
1632483600000|2021-09-24 11:40:00|7179.5|7176.5|7177.6|7174.6|7179.5|7176.5|7177.6|7174.6|0
1632483900000|2021-09-24 11:45:00|7177.5|7174.5|7176.5|7173.5|7178.4|7175.4|7176.2|7173.2|0
1632484200000|2021-09-24 11:50:00|7176.6|7173.6|7175.3|7172.3|7177.8|7174.8|7174.9|7171.9|0
1632484500000|2021-09-24 11:55:00|7175.2|7172.2|7172.7|7169.7|7175.6|7172.6|7172.7|7169.7|0
1632484800000|2021-09-24 12:00:00|7172.6|7169.6|7171|7168|7173|7170|7169.1|7166.1|0
1632485100000|2021-09-24 12:05:00|7170.9|7167.9|7172.1|7169.1|7174.1|7171.1|7170.8|7167.8|0
1632485400000|2021-09-24 12:10:00|7172|7169|7169.1|7166.1|7173.9|7170.9|7169.1|7166.1|0
1632485700000|2021-09-24 12:15:00|7169|7166|7167.8|7164.8|7171.6|7168.6|7167.8|7164.8|0
1632486000000|2021-09-24 12:20:00|7167.6|7164.6|7166.5|7163.5|7168.6|7165.6|7166.2|7163.2|0
1632486300000|2021-09-24 12:25:00|7166.4|7163.4|7169.5|7166.5|7169.5|7166.5|7164.4|7161.4|0
1632486600000|2021-09-24 12:30:00|7168.9|7165.9|7166|7163|7170.3|7167.3|7165.7|7162.7|0
1632486900000|2021-09-24 12:35:00|7165.7|7162.7|7166.5|7163.5|7167.5|7164.5|7165.1|7162.1|0
1632487200000|2021-09-24 12:40:00|7166.2|7163.2|7165.1|7162.1|7166.2|7163.2|7163.3|7160.3|0
1632487500000|2021-09-24 12:45:00|7165|7162|7161.8|7158.8|7165|7162|7161.5|7158.5|0
1632487800000|2021-09-24 12:50:00|7161.7|7158.7|7164.3|7161.3|7165.1|7162.1|7161|7158|0
1632488100000|2021-09-24 12:55:00|7164.5|7161.5|7166.1|7163.1|7166.1|7163.1|7162.4|7159.4|0
1632488400000|2021-09-24 13:00:00|7166.2|7163.2|7167.4|7164.4|7167.5|7164.5|7164.9|7161.9|0
1632488700000|2021-09-24 13:05:00|7167.7|7164.7|7165.2|7162.2|7168.2|7165.2|7164.9|7161.9|0
1632489000000|2021-09-24 13:10:00|7165.1|7162.1|7165.5|7162.5|7166|7163|7162.3|7159.3|0
1632489300000|2021-09-24 13:15:00|7165.4|7162.4|7166.1|7163.1|7168.6|7165.6|7165|7162|0
1632489600000|2021-09-24 13:20:00|7166.2|7163.2|7168.8|7165.8|7168.8|7165.8|7166.2|7163.2|0
1632489900000|2021-09-24 13:25:00|7176.6|7173.6|7173.7|7170.7|7181.9|7178.9|7172.9|7169.9|0
1632490200000|2021-09-24 13:30:00|7173.2|7170.2|7181.2|7179.4|7182|7180.2|7160|7158.2|0
1632490500000|2021-09-24 13:35:00|7181.8|7180|7177.7|7175.9|7196|7194.2|7171.2|7169.4|0
1632490800000|2021-09-24 13:40:00|7177.4|7175.6|7164.8|7163|7177.9|7176.1|7164.8|7163|0
1632491100000|2021-09-24 13:45:00|7165|7163.2|7147.7|7145.9|7165|7163.2|7146.3|7144.5|0
1632491400000|2021-09-24 13:50:00|7147.6|7145.8|7158.3|7156.5|7161.6|7159.8|7144.8|7143|0
1632491700000|2021-09-24 13:55:00|7158.4|7156.6|7169.9|7168.1|7171.5|7169.7|7154|7152.2|0
1632492000000|2021-09-24 14:00:00|7170.5|7168.7|7178.5|7176.7|7181|7179.2|7168.3|7166.5|0
1632492300000|2021-09-24 14:05:00|7178.7|7176.9|7175.7|7173.9|7179.2|7177.4|7172.3|7170.5|0
1632492600000|2021-09-24 14:10:00|7175.9|7174.1|7158.8|7157|7176.3|7174.5|7158.8|7157|0
1632492900000|2021-09-24 14:15:00|7158.2|7156.4|7162.8|7161|7171.1|7169.3|7156|7154.2|0
1632493200000|2021-09-24 14:20:00|7163.3|7161.5|7174.9|7173.1|7177.4|7175.6|7161.3|7159.5|0
1632493500000|2021-09-24 14:25:00|7175.1|7173.3|7179.4|7177.6|7183.5|7181.7|7175.1|7173.3|0
1632493800000|2021-09-24 14:30:00|7179.8|7178|7171.9|7170.1|7184.8|7183|7170.8|7169|0
1632494100000|2021-09-24 14:35:00|7173.1|7171.3|7177.6|7175.8|7183.5|7181.7|7172.6|7170.8|0
1632494400000|2021-09-24 14:40:00|7178.4|7176.6|7182.7|7180.9|7187.2|7185.4|7174.1|7172.3|0
1632494700000|2021-09-24 14:45:00|7183.1|7181.3|7178.7|7176.9|7183.4|7181.6|7169.9|7168.1|0
1632495000000|2021-09-24 14:50:00|7178.1|7176.3|7172.1|7170.3|7178.4|7176.6|7169.5|7167.7|0
1632495300000|2021-09-24 14:55:00|7173.4|7171.6|7173|7171.2|7177.3|7175.5|7170.4|7168.6|0
1632495600000|2021-09-24 15:00:00|7172.9|7171.1|7183|7181.2|7183.4|7181.6|7171.2|7169.4|0
1632495900000|2021-09-24 15:05:00|7182.9|7181.1|7179.3|7177.5|7183.2|7181.4|7179.1|7177.3|0
1632496200000|2021-09-24 15:10:00|7179.4|7177.6|7180.1|7178.3|7182.6|7180.8|7177.5|7175.7|0
1632496500000|2021-09-24 15:15:00|7179.9|7178.1|7182.3|7180.5|7184.4|7182.6|7175.6|7173.8|0
1632496800000|2021-09-24 15:20:00|7182.4|7180.6|7176|7174.2|7184|7182.2|7175.7|7173.9|0
1632497100000|2021-09-24 15:25:00|7176.1|7174.3|7166.4|7164.6|7176.3|7174.5|7165.5|7163.7|0
1632497400000|2021-09-24 15:30:00|7166.5|7164.7|7179.5|7177.7|7179.5|7177.7|7166.4|7164.6|0
1632497700000|2021-09-24 15:35:00|7179.6|7177.8|7182|7180.2|7184.4|7182.6|7175|7173.2|0
1632498000000|2021-09-24 15:40:00|7182.3|7180.5|7182.8|7181|7187|7185.2|7181.2|7179.4|0
1632498300000|2021-09-24 15:45:00|7182.9|7181.1|7191|7189.2|7192.2|7190.4|7182.2|7180.4|0
1632498600000|2021-09-24 15:50:00|7191.1|7189.3|7198.9|7197.1|7198.9|7197.1|7190.4|7188.6|0
1632498900000|2021-09-24 15:55:00|7198.8|7197|7200|7198.2|7200.2|7198.4|7194.9|7193.1|0
1632499200000|2021-09-24 16:00:00|7200.3|7198.5|7198.5|7196.7|7200.3|7198.5|7197.6|7195.8|0
1632499500000|2021-09-24 16:05:00|7198.6|7196.8|7196.6|7194.8|7202.4|7200.6|7194.5|7192.7|0
1632499800000|2021-09-24 16:10:00|7197|7195.2|7204.9|7203.1|7207|7205.2|7195.3|7193.5|0
1632500100000|2021-09-24 16:15:00|7203.9|7202.1|7210.3|7208.5|7210.7|7208.9|7202.1|7200.3|0
1632500400000|2021-09-24 16:20:00|7210.4|7208.6|7210.8|7209|7212.3|7210.5|7208.3|7206.5|0
1632500700000|2021-09-24 16:25:00|7210.7|7208.9|7212.1|7210.3|7214.3|7212.5|7210.7|7208.9|0
1632501000000|2021-09-24 16:30:00|7212.4|7210.6|7205.2|7203.4|7214|7212.2|7204.7|7202.9|0
1632501300000|2021-09-24 16:35:00|7205.4|7203.6|7205|7203.2|7207.7|7205.9|7203.7|7201.9|0
1632501600000|2021-09-24 16:40:00|7205.1|7203.3|7213.8|7212|7213.9|7212.1|7205.1|7203.3|0
1632501900000|2021-09-24 16:45:00|7214|7212.2|7219|7217.2|7219.5|7217.7|7213.2|7211.4|0
1632502200000|2021-09-24 16:50:00|7219.2|7217.4|7214.4|7212.6|7220|7218.2|7213.6|7211.8|0
1632502500000|2021-09-24 16:55:00|7214.5|7212.7|7212.9|7211.1|7215.2|7213.4|7210.6|7208.8|0
1632502800000|2021-09-24 17:00:00|7213.4|7211.6|7213.1|7211.3|7215.7|7213.9|7207.3|7205.5|0
1632503100000|2021-09-24 17:05:00|7213|7211.2|7211.7|7209.9|7215.5|7213.7|7211.1|7209.3|0
1632503400000|2021-09-24 17:10:00|7212.3|7210.5|7213.1|7211.3|7216|7214.2|7207.8|7206|0
1632503700000|2021-09-24 17:15:00|7213.2|7211.4|7211.8|7210|7215.8|7214|7210.3|7208.5|0
1632504000000|2021-09-24 17:20:00|7211.5|7209.7|7209.8|7208|7213|7211.2|7209.8|7208|0
1632504300000|2021-09-24 17:25:00|7210.3|7208.5|7213.9|7212.1|7214|7212.2|7209.3|7207.5|0
1632504600000|2021-09-24 17:30:00|7213.7|7211.9|7202.6|7200.8|7214.5|7212.7|7202.5|7200.7|0
1632504900000|2021-09-24 17:35:00|7202.7|7200.9|7201.3|7199.5|7203.6|7201.8|7198.2|7196.4|0
1632505200000|2021-09-24 17:40:00|7201.2|7199.4|7203.6|7201.8|7203.8|7202|7198.5|7196.7|0
1632505500000|2021-09-24 17:45:00|7203.7|7201.9|7197.5|7195.7|7203.7|7201.9|7197.2|7195.4|0
1632505800000|2021-09-24 17:50:00|7197.4|7195.6|7194.5|7192.7|7197.7|7195.9|7194.1|7192.3|0
1632506100000|2021-09-24 17:55:00|7194.6|7192.8|7191.8|7190|7195|7193.2|7191.5|7189.7|0
1632506400000|2021-09-24 18:00:00|7191.7|7189.9|7201|7199.2|7201|7199.2|7191.4|7189.6|0
1632506700000|2021-09-24 18:05:00|7201.1|7199.3|7195.2|7193.4|7202.6|7200.8|7195.2|7193.4|0
1632507000000|2021-09-24 18:10:00|7195.3|7193.5|7193|7191.2|7197.5|7195.7|7192.3|7190.5|0
1632507300000|2021-09-24 18:15:00|7192.7|7190.9|7196.3|7194.5|7198|7196.2|7192.2|7190.4|0
1632507600000|2021-09-24 18:20:00|7196.5|7194.7|7197|7195.2|7198.1|7196.3|7195.5|7193.7|0
1632507900000|2021-09-24 18:25:00|7197.1|7195.3|7198.4|7196.6|7199.6|7197.8|7195.2|7193.4|0
1632508200000|2021-09-24 18:30:00|7198.3|7196.5|7201.8|7200|7201.8|7200|7197.2|7195.4|0
1632508500000|2021-09-24 18:35:00|7202|7200.2|7200.7|7198.9|7203.7|7201.9|7200.6|7198.8|0
1632508800000|2021-09-24 18:40:00|7200.8|7199|7198.6|7196.8|7201.5|7199.7|7198.2|7196.4|0
1632509100000|2021-09-24 18:45:00|7198.9|7197.1|7199.4|7197.6|7201.1|7199.3|7198.3|7196.5|0
1632509400000|2021-09-24 18:50:00|7199.5|7197.7|7206.2|7204.4|7206.3|7204.5|7199.5|7197.7|0
1632509700000|2021-09-24 18:55:00|7206.6|7204.8|7214.4|7212.6|7215.2|7213.4|7205.3|7203.5|0
1632510000000|2021-09-24 19:00:00|7214.6|7212.8|7209.4|7207.6|7214.8|7213|7208.6|7206.8|0
1632510300000|2021-09-24 19:05:00|7209.5|7207.7|7205.5|7203.7|7209.8|7208|7205|7203.2|0
1632510600000|2021-09-24 19:10:00|7205.8|7204|7207.8|7206|7207.8|7206|7204.3|7202.5|0
1632510900000|2021-09-24 19:15:00|7207.9|7206.1|7211.9|7210.1|7214|7212.2|7207.1|7205.3|0
1632511200000|2021-09-24 19:20:00|7211.8|7210|7221.5|7219.7|7223.3|7221.5|7210.1|7208.3|0
1632511500000|2021-09-24 19:25:00|7221.9|7220.1|7219.2|7217.4|7222.3|7220.5|7218.7|7216.9|0
1632511800000|2021-09-24 19:30:00|7219|7217.2|7224.7|7222.9|7226.1|7224.3|7219|7217.2|0
1632512100000|2021-09-24 19:35:00|7224.9|7223.1|7228|7226.2|7229.2|7227.4|7221.7|7219.9|0
1632512400000|2021-09-24 19:40:00|7228.1|7226.3|7231.9|7230.1|7232|7230.2|7227.9|7226.1|0
1632512700000|2021-09-24 19:45:00|7231.6|7229.8|7233.8|7232|7235.4|7233.6|7230.5|7228.7|0
1632513000000|2021-09-24 19:50:00|7233.1|7231.3|7230.6|7228.8|7235.4|7233.6|7229|7227.2|0
1632513300000|2021-09-24 19:55:00|7230.8|7229|7231.7|7229.9|7233.5|7231.7|7228.1|7226.3|0
1632513600000|2021-09-24 20:00:00|7232.3|7229.3|7230.6|7227.6|7233.2|7230.2|7228.4|7225.4|0
1632513900000|2021-09-24 20:05:00|7230.4|7227.4|7230.2|7227.2|7231.9|7228.9|7229.8|7226.8|0
1632514200000|2021-09-24 20:10:00|7230.1|7227.1|7231|7228|7231.6|7228.6|7229.5|7226.5|0
1632514500000|2021-09-24 20:15:00|7231.3|7228.3|7231.1|7228.1|7231.3|7228.3|7230.4|7227.4|0
1632514800000|2021-09-24 20:20:00|7231|7228|7229.9|7226.9|7231|7228|7228.6|7225.6|0
1632515100000|2021-09-24 20:25:00|7230|7227|7230.3|7227.3|7230.4|7227.4|7229.6|7226.6|0
1632515400000|2021-09-24 20:30:00|7230.2|7227.2|7230.2|7227.2|7230.5|7227.5|7228.2|7225.2|0
1632515700000|2021-09-24 20:35:00|7230.1|7227.1|7229.4|7226.4|7230.2|7227.2|7229.4|7226.4|0
1632516000000|2021-09-24 20:40:00|7229.5|7226.5|7230.6|7227.6|7230.7|7227.7|7229.2|7226.2|0
1632516300000|2021-09-24 20:45:00|7230.5|7227.5|7229.5|7226.5|7230.8|7227.8|7229.4|7226.4|0
1632516600000|2021-09-24 20:50:00|7229.4|7226.4|7229.2|7226.2|7230|7227|7229|7226|0
1632516900000|2021-09-24 20:55:00|7228.9|7225.9|7228.5|7225.5|7229.1|7226.1|7228.5|7225.5|0
1632693600000|2021-09-26 22:00:00|7234.9|7229.9|7232.9|7227.9|7235.2|7230.2|7232.7|7227.7|0
1632693900000|2021-09-26 22:05:00|7233|7228|7232.5|7227.5|7234.7|7229.7|7230.8|7225.8|0
1632694200000|2021-09-26 22:10:00|7232.3|7227.3|7228|7223|7232.3|7227.3|7227.7|7222.7|0
1632694500000|2021-09-26 22:15:00|7227.9|7222.9|7231|7226|7232.4|7227.4|7227.7|7222.7|0
1632694800000|2021-09-26 22:20:00|7231.1|7226.1|7226.8|7221.8|7231.5|7226.5|7226.6|7221.6|0
1632695100000|2021-09-26 22:25:00|7227.2|7222.2|7226.1|7221.1|7227.2|7222.2|7224.1|7219.1|0
1632695400000|2021-09-26 22:30:00|7226.2|7221.2|7224|7219|7227.5|7222.5|7224|7219|0
1632695700000|2021-09-26 22:35:00|7224.1|7219.1|7225.4|7220.4|7226.6|7221.6|7224|7219|0
1632696000000|2021-09-26 22:40:00|7225.6|7220.6|7225.2|7220.2|7226.4|7221.4|7224.7|7219.7|0
1632696300000|2021-09-26 22:45:00|7225|7220|7225.3|7220.3|7225.4|7220.4|7223.8|7218.8|0
1632696600000|2021-09-26 22:50:00|7225.5|7220.5|7225.8|7220.8|7227.5|7222.5|7225.2|7220.2|0
1632696900000|2021-09-26 22:55:00|7225.9|7220.9|7225.5|7220.5|7226.2|7221.2|7224.9|7219.9|0
1632697200000|2021-09-26 23:00:00|7225.6|7220.6|7223.9|7218.9|7226.3|7221.3|7223.6|7218.6|0
1632697500000|2021-09-26 23:05:00|7224|7219|7224.1|7219.1|7224.8|7219.8|7222.5|7217.5|0
1632697800000|2021-09-26 23:10:00|7223.9|7218.9|7225.9|7220.9|7226.3|7221.3|7223.9|7218.9|0
1632698100000|2021-09-26 23:15:00|7225.8|7220.8|7225.3|7220.3|7226.2|7221.2|7225.1|7220.1|0
1632698400000|2021-09-26 23:20:00|7225.4|7220.4|7226.8|7221.8|7227.2|7222.2|7225.3|7220.3|0
1632698700000|2021-09-26 23:25:00|7226.7|7221.7|7225.8|7220.8|7226.9|7221.9|7225.4|7220.4|0
1632699000000|2021-09-26 23:30:00|7225.9|7220.9|7223.8|7218.8|7225.9|7220.9|7223|7218|0
1632699300000|2021-09-26 23:35:00|7223.9|7218.9|7223.5|7218.5|7224.7|7219.7|7222.7|7217.7|0
1632699600000|2021-09-26 23:40:00|7223.4|7218.4|7226.9|7221.9|7227.8|7222.8|7223.4|7218.4|0
1632699900000|2021-09-26 23:45:00|7227|7222|7228|7223|7229.2|7224.2|7227|7222|0
1632700200000|2021-09-26 23:50:00|7228.1|7223.1|7227.6|7222.6|7229.3|7224.3|7227.3|7222.3|0
1632700500000|2021-09-26 23:55:00|7227.7|7222.7|7229.7|7224.7|7230.4|7225.4|7227.7|7222.7|0
1632700800000|2021-09-27 00:00:00|7230.2|7225.2|7242.2|7237.2|7242.4|7237.4|7228.2|7223.2|0
1632701100000|2021-09-27 00:05:00|7242.1|7237.1|7241.4|7236.4|7242.2|7237.2|7239.9|7234.9|0
1632701400000|2021-09-27 00:10:00|7241.3|7236.3|7246.9|7241.9|7246.9|7241.9|7240.9|7235.9|0
1632701700000|2021-09-27 00:15:00|7246.7|7241.7|7244.4|7239.4|7247.5|7242.5|7242.7|7237.7|0
1632702000000|2021-09-27 00:20:00|7244.2|7239.2|7244.7|7239.7|7245.4|7240.4|7241.1|7236.1|0
1632702300000|2021-09-27 00:25:00|7244.6|7239.6|7247.6|7242.6|7250|7245|7244.3|7239.3|0
1632702600000|2021-09-27 00:30:00|7247.7|7242.7|7247.4|7242.4|7248.6|7243.6|7246.3|7241.3|0
1632702900000|2021-09-27 00:35:00|7247.3|7242.3|7247.5|7242.5|7248.9|7243.9|7246.6|7241.6|0
1632703200000|2021-09-27 00:40:00|7247.4|7242.4|7250.3|7245.3|7250.5|7245.5|7247.1|7242.1|0
1632703500000|2021-09-27 00:45:00|7250.2|7245.2|7252.9|7247.9|7255.4|7250.4|7249.4|7244.4|0
1632703800000|2021-09-27 00:50:00|7253|7248|7253.5|7248.5|7256.3|7251.3|7253|7248|0
1632704100000|2021-09-27 00:55:00|7253.6|7248.6|7253.6|7248.6|7254.4|7249.4|7252.8|7247.8|0
1632704400000|2021-09-27 01:00:00|7253.7|7248.7|7253.1|7248.1|7255.4|7250.4|7252.7|7247.7|0
1632704700000|2021-09-27 01:05:00|7253|7248|7253.2|7248.2|7253.5|7248.5|7251.9|7246.9|0
1632705000000|2021-09-27 01:10:00|7253.1|7248.1|7252.1|7247.1|7253.9|7248.9|7251.8|7246.8|0
1632705300000|2021-09-27 01:15:00|7252.4|7247.4|7256.4|7251.4|7256.9|7251.9|7252.3|7247.3|0
1632705600000|2021-09-27 01:20:00|7256.5|7251.5|7258.1|7253.1|7259.4|7254.4|7256.5|7251.5|0
1632705900000|2021-09-27 01:25:00|7258.3|7253.3|7258|7253|7258.4|7253.4|7256.3|7251.3|0
1632706200000|2021-09-27 01:30:00|7258.3|7253.3|7262.4|7257.4|7262.5|7257.5|7258|7253|0
1632706500000|2021-09-27 01:35:00|7262.3|7257.3|7265.5|7260.5|7267.4|7262.4|7262.1|7257.1|0
1632706800000|2021-09-27 01:40:00|7265.6|7260.6|7262.6|7257.6|7266.2|7261.2|7262.3|7257.3|0
1632707100000|2021-09-27 01:45:00|7262.7|7257.7|7262.7|7257.7|7264.2|7259.2|7261.5|7256.5|0
1632707400000|2021-09-27 01:50:00|7262.9|7257.9|7264.7|7259.7|7266|7261|7262.9|7257.9|0
1632707700000|2021-09-27 01:55:00|7264.5|7259.5|7264.2|7259.2|7264.7|7259.7|7263.5|7258.5|0
1632708000000|2021-09-27 02:00:00|7264.3|7259.3|7264.1|7259.1|7264.4|7259.4|7262.8|7257.8|0
1632708300000|2021-09-27 02:05:00|7264.2|7259.2|7263.3|7258.3|7265.4|7260.4|7262.4|7257.4|0
1632708600000|2021-09-27 02:10:00|7263.2|7258.2|7261.4|7256.4|7263.2|7258.2|7260.5|7255.5|0
1632708900000|2021-09-27 02:15:00|7261.5|7256.5|7259.9|7254.9|7262.8|7257.8|7259.3|7254.3|0
1632709200000|2021-09-27 02:20:00|7260|7255|7261.8|7256.8|7262.4|7257.4|7258.9|7253.9|0
1632709500000|2021-09-27 02:25:00|7261.7|7256.7|7259.8|7254.8|7261.9|7256.9|7259.5|7254.5|0
1632709800000|2021-09-27 02:30:00|7259.9|7254.9|7259.1|7254.1|7261.1|7256.1|7258.7|7253.7|0
1632710100000|2021-09-27 02:35:00|7259.2|7254.2|7260.3|7255.3|7261.3|7256.3|7259.1|7254.1|0
1632710400000|2021-09-27 02:40:00|7260.4|7255.4|7261.7|7256.7|7263|7258|7260.4|7255.4|0
1632710700000|2021-09-27 02:45:00|7261.6|7256.6|7262.6|7257.6|7263.3|7258.3|7261|7256|0
1632711000000|2021-09-27 02:50:00|7262.7|7257.7|7262.4|7257.4|7262.8|7257.8|7261.7|7256.7|0
1632711300000|2021-09-27 02:55:00|7262.1|7257.1|7261|7256|7262.2|7257.2|7260|7255|0
1632711600000|2021-09-27 03:00:00|7260.9|7255.9|7262.1|7257.1|7263.2|7258.2|7260.9|7255.9|0
1632711900000|2021-09-27 03:05:00|7262.2|7257.2|7262.2|7257.2|7262.8|7257.8|7261.6|7256.6|0
1632712200000|2021-09-27 03:10:00|7262.1|7257.1|7261.5|7256.5|7263|7258|7261.5|7256.5|0
1632712500000|2021-09-27 03:15:00|7261.6|7256.6|7261.3|7256.3|7262.6|7257.6|7261.3|7256.3|0
1632712800000|2021-09-27 03:20:00|7261.2|7256.2|7259.9|7254.9|7262.1|7257.1|7259.3|7254.3|0
1632713100000|2021-09-27 03:25:00|7260|7255|7258.2|7253.2|7260.8|7255.8|7258.1|7253.1|0
1632713400000|2021-09-27 03:30:00|7258|7253|7256.7|7251.7|7258.6|7253.6|7256.3|7251.3|0
1632713700000|2021-09-27 03:35:00|7256.6|7251.6|7257.3|7252.3|7257.9|7252.9|7255.9|7250.9|0
1632714000000|2021-09-27 03:40:00|7257.2|7252.2|7256.5|7251.5|7257.3|7252.3|7254.9|7249.9|0
1632714300000|2021-09-27 03:45:00|7256.4|7251.4|7255|7250|7257|7252|7254.5|7249.5|0
1632714600000|2021-09-27 03:50:00|7254.9|7249.9|7254.7|7249.7|7255.1|7250.1|7253|7248|0
1632714900000|2021-09-27 03:55:00|7254.8|7249.8|7254|7249|7255.2|7250.2|7252|7247|0
1632715200000|2021-09-27 04:00:00|7254.2|7249.2|7255.1|7250.1|7255.7|7250.7|7254.1|7249.1|0
1632715500000|2021-09-27 04:05:00|7255|7250|7255.8|7250.8|7256.1|7251.1|7254.8|7249.8|0
1632715800000|2021-09-27 04:10:00|7255.9|7250.9|7254.9|7249.9|7256.3|7251.3|7254.6|7249.6|0
1632716100000|2021-09-27 04:15:00|7254.8|7249.8|7254.7|7249.7|7255.4|7250.4|7254.4|7249.4|0
1632716400000|2021-09-27 04:20:00|7254.6|7249.6|7255.1|7250.1|7255.1|7250.1|7254.4|7249.4|0
1632716700000|2021-09-27 04:25:00|7255.2|7250.2|7255.4|7250.4|7255.8|7250.8|7254.9|7249.9|0
1632717000000|2021-09-27 04:30:00|7255.3|7250.3|7254.7|7249.7|7256.1|7251.1|7254.5|7249.5|0
1632717300000|2021-09-27 04:35:00|7254.6|7249.6|7253.8|7248.8|7255|7250|7253.6|7248.6|0
1632717600000|2021-09-27 04:40:00|7253.9|7248.9|7254.3|7249.3|7254.3|7249.3|7253|7248|0
1632717900000|2021-09-27 04:45:00|7254.4|7249.4|7252.7|7247.7|7254.4|7249.4|7252.3|7247.3|0
1632718200000|2021-09-27 04:50:00|7252.6|7247.6|7254.1|7249.1|7254.2|7249.2|7250.9|7245.9|0
1632718500000|2021-09-27 04:55:00|7254|7249|7254|7249|7254|7249|7252.6|7247.6|0
1632718800000|2021-09-27 05:00:00|7253.7|7248.7|7255.5|7250.5|7255.7|7250.7|7251.4|7246.4|0
1632719100000|2021-09-27 05:05:00|7255.4|7250.4|7253|7248|7255.6|7250.6|7252.5|7247.5|0
1632719400000|2021-09-27 05:10:00|7253.1|7248.1|7254.2|7249.2|7254.3|7249.3|7252|7247|0
1632719700000|2021-09-27 05:15:00|7254.3|7249.3|7256|7251|7256.2|7251.2|7253.4|7248.4|0
1632720000000|2021-09-27 05:20:00|7255.9|7250.9|7255.7|7250.7|7256.4|7251.4|7255.1|7250.1|0
1632720300000|2021-09-27 05:25:00|7255.5|7250.5|7255.4|7250.4|7256.1|7251.1|7254.8|7249.8|0
1632720600000|2021-09-27 05:30:00|7255.5|7250.5|7254.9|7249.9|7256.1|7251.1|7253.7|7248.7|0
1632720900000|2021-09-27 05:35:00|7255|7250|7254.8|7249.8|7255.4|7250.4|7254.3|7249.3|0
1632721200000|2021-09-27 05:40:00|7254.9|7249.9|7260|7255|7260.1|7255.1|7254.9|7249.9|0
1632721500000|2021-09-27 05:45:00|7260.1|7255.1|7261.6|7256.6|7262|7257|7259.1|7254.1|0
1632721800000|2021-09-27 05:50:00|7261.3|7256.3|7262.8|7257.8|7263.4|7258.4|7260.2|7255.2|0
1632722100000|2021-09-27 05:55:00|7262.7|7257.7|7266.1|7261.1|7266.4|7261.4|7262.7|7257.7|0
1632722400000|2021-09-27 06:00:00|7267|7262|7265.9|7260.9|7268.5|7263.5|7263.6|7258.6|0
1632722700000|2021-09-27 06:05:00|7266|7261|7263.6|7258.6|7266.1|7261.1|7262.8|7257.8|0
1632723000000|2021-09-27 06:10:00|7263.5|7258.5|7261.8|7256.8|7266.9|7261.9|7261.4|7256.4|0
1632723300000|2021-09-27 06:15:00|7261.9|7256.9|7261.4|7256.4|7263.8|7258.8|7260.5|7255.5|0
1632723600000|2021-09-27 06:20:00|7261.5|7256.5|7258.8|7253.8|7261.9|7256.9|7258.8|7253.8|0
1632723900000|2021-09-27 06:25:00|7258.6|7253.6|7257.4|7252.4|7259.8|7254.8|7256.3|7251.3|0
1632724200000|2021-09-27 06:30:00|7257.5|7252.5|7253.4|7248.4|7258.6|7253.6|7252.8|7247.8|0
1632724500000|2021-09-27 06:35:00|7253.3|7248.3|7254.5|7249.5|7255.8|7250.8|7253.2|7248.2|0
1632724800000|2021-09-27 06:40:00|7254.6|7249.6|7255.5|7250.5|7255.8|7250.8|7253.9|7248.9|0
1632725100000|2021-09-27 06:45:00|7255.1|7250.1|7254.4|7249.4|7255.8|7250.8|7254.2|7249.2|0
1632725400000|2021-09-27 06:50:00|7254.2|7249.2|7255.4|7250.4|7255.7|7250.7|7254.2|7249.2|0
1632725700000|2021-09-27 06:55:00|7255.5|7250.5|7254.2|7249.2|7255.5|7250.5|7253.3|7248.3|0
1632726000000|2021-09-27 07:00:00|7253.9|7248.9|7250.6|7245.6|7256.8|7251.8|7250.6|7245.6|0
1632726300000|2021-09-27 07:05:00|7250.7|7245.7|7249.5|7244.5|7253.1|7248.1|7248|7243|0
1632726600000|2021-09-27 07:10:00|7249.6|7244.6|7248.5|7243.5|7250.7|7245.7|7248|7243|0
1632726900000|2021-09-27 07:15:00|7248.3|7243.3|7249.3|7244.3|7251|7246|7247.8|7242.8|0
1632727200000|2021-09-27 07:20:00|7249.1|7244.1|7249.6|7244.6|7250|7245|7247|7242|0
1632727500000|2021-09-27 07:25:00|7249.7|7244.7|7247.4|7242.4|7249.7|7244.7|7246.7|7241.7|0
1632727800000|2021-09-27 07:30:00|7247.3|7242.3|7247|7242|7247.6|7242.6|7245.7|7240.7|0
1632728100000|2021-09-27 07:35:00|7247.2|7242.2|7244.9|7239.9|7247.4|7242.4|7244.9|7239.9|0
1632728400000|2021-09-27 07:40:00|7244.6|7239.6|7245.3|7240.3|7246|7241|7242.4|7237.4|0
1632728700000|2021-09-27 07:45:00|7245.1|7240.1|7241.4|7236.4|7245.9|7240.9|7240.9|7235.9|0
1632729000000|2021-09-27 07:50:00|7241.5|7236.5|7239.3|7234.3|7241.7|7236.7|7238.6|7233.6|0
1632729300000|2021-09-27 07:55:00|7239.2|7234.2|7239|7234|7241.7|7236.7|7238.8|7233.8|0
1632729600000|2021-09-27 08:00:00|7239.1|7234.1|7242.6|7239.6|7245.3|7242.3|7234.3|7231.3|0
1632729900000|2021-09-27 08:05:00|7242.3|7239.3|7241.6|7238.6|7245.4|7242.4|7238.1|7235.1|0
1632730200000|2021-09-27 08:10:00|7241.5|7238.5|7238.3|7235.3|7241.9|7238.9|7235.7|7232.7|0
1632730500000|2021-09-27 08:15:00|7239.3|7236.3|7238.1|7235.1|7241.7|7238.7|7236.5|7233.5|0
1632730800000|2021-09-27 08:20:00|7238.2|7235.2|7238.1|7235.1|7238.3|7235.3|7232.1|7229.1|0
1632731100000|2021-09-27 08:25:00|7237.9|7234.9|7242.3|7239.3|7242.6|7239.6|7236.6|7233.6|0
1632731400000|2021-09-27 08:30:00|7242.5|7239.5|7242.7|7239.7|7243.2|7240.2|7238|7235|0
1632731700000|2021-09-27 08:35:00|7242.5|7239.5|7243.4|7240.4|7243.5|7240.5|7241.9|7238.9|0
1632732000000|2021-09-27 08:40:00|7243.3|7240.3|7240.4|7237.4|7243.4|7240.4|7240.4|7237.4|0
1632732300000|2021-09-27 08:45:00|7240.3|7237.3|7236.3|7233.3|7240.8|7237.8|7235.3|7232.3|0
1632732600000|2021-09-27 08:50:00|7235.2|7232.2|7241|7238|7241.8|7238.8|7234.6|7231.6|0
1632732900000|2021-09-27 08:55:00|7241.1|7238.1|7243.6|7240.6|7244.3|7241.3|7240.8|7237.8|0
1632733200000|2021-09-27 09:00:00|7243.5|7240.5|7243.4|7240.4|7244.2|7241.2|7241.8|7238.8|0
1632733500000|2021-09-27 09:05:00|7241.8|7238.8|7243.9|7240.9|7244.4|7241.4|7241.8|7238.8|0
1632733800000|2021-09-27 09:10:00|7244|7241|7245.9|7242.9|7246.5|7243.5|7243.3|7240.3|0
1632734100000|2021-09-27 09:15:00|7245.2|7242.2|7245.1|7242.1|7245.8|7242.8|7244.2|7241.2|0
1632734400000|2021-09-27 09:20:00|7243.4|7240.4|7244.5|7241.5|7246.4|7243.4|7243.4|7240.4|0
1632734700000|2021-09-27 09:25:00|7244.7|7241.7|7239.4|7236.4|7245.9|7242.9|7239.4|7236.4|0
1632735000000|2021-09-27 09:30:00|7239.3|7236.3|7233.2|7230.2|7239.3|7236.3|7232.7|7229.7|0
1632735300000|2021-09-27 09:35:00|7233.3|7230.3|7225|7222|7233.4|7230.4|7219.4|7216.4|0
1632735600000|2021-09-27 09:40:00|7226.7|7223.7|7218|7215|7230.7|7227.7|7218|7215|0
1632735900000|2021-09-27 09:45:00|7216.8|7213.8|7218.7|7215.7|7223.7|7220.7|7216.8|7213.8|0
1632736200000|2021-09-27 09:50:00|7218.8|7215.8|7217.3|7214.3|7225.5|7222.5|7216.2|7213.2|0
1632736500000|2021-09-27 09:55:00|7217.4|7214.4|7214.6|7211.6|7218|7215|7213.9|7210.9|0
1632736800000|2021-09-27 10:00:00|7214.5|7211.5|7213.7|7210.7|7219.4|7216.4|7209.2|7206.2|0
1632737100000|2021-09-27 10:05:00|7213.9|7210.9|7211.8|7208.8|7216.3|7213.3|7207.3|7204.3|0
1632737400000|2021-09-27 10:10:00|7210.4|7207.4|7217.2|7214.2|7217.3|7214.3|7210.4|7207.4|0
1632737700000|2021-09-27 10:15:00|7217.3|7214.3|7217.7|7214.7|7220|7217|7215.9|7212.9|0
1632738000000|2021-09-27 10:20:00|7217.8|7214.8|7217.1|7214.1|7217.9|7214.9|7213.6|7210.6|0
1632738300000|2021-09-27 10:25:00|7216.9|7213.9|7219.5|7216.5|7220.3|7217.3|7216.9|7213.9|0
1632738600000|2021-09-27 10:30:00|7217.9|7214.9|7212.8|7209.8|7219.2|7216.2|7212.8|7209.8|0
1632738900000|2021-09-27 10:35:00|7212.9|7209.9|7213.9|7210.9|7217.1|7214.1|7212.3|7209.3|0
1632739200000|2021-09-27 10:40:00|7214.3|7211.3|7211.2|7208.2|7215.4|7212.4|7210|7207|0
1632739500000|2021-09-27 10:45:00|7211.4|7208.4|7204.7|7201.7|7214.1|7211.1|7204|7201|0
1632739800000|2021-09-27 10:50:00|7204.3|7201.3|7202.3|7199.3|7207.2|7204.2|7202|7199|0
1632740100000|2021-09-27 10:55:00|7202.2|7199.2|7197.4|7194.4|7202.4|7199.4|7196.9|7193.9|0
1632740400000|2021-09-27 11:00:00|7199.6|7196.6|7204.9|7201.9|7207.2|7204.2|7198.4|7195.4|0
1632740700000|2021-09-27 11:05:00|7204.8|7201.8|7196.6|7193.6|7205.6|7202.6|7194.7|7191.7|0
1632741000000|2021-09-27 11:10:00|7196.7|7193.7|7198.7|7195.7|7198.7|7195.7|7196.3|7193.3|0
1632741300000|2021-09-27 11:15:00|7198.6|7195.6|7199.6|7196.6|7200.1|7197.1|7197.4|7194.4|0
1632741600000|2021-09-27 11:20:00|7199.8|7196.8|7199.9|7196.9|7200.6|7197.6|7198|7195|0
1632741900000|2021-09-27 11:25:00|7199.8|7196.8|7195.2|7192.2|7199.9|7196.9|7195.2|7192.2|0
1632742200000|2021-09-27 11:30:00|7195.3|7192.3|7194.3|7191.3|7196.4|7193.4|7192.7|7189.7|0
1632742500000|2021-09-27 11:35:00|7194.6|7191.6|7195.6|7192.6|7195.7|7192.7|7192.9|7189.9|0
1632742800000|2021-09-27 11:40:00|7195.8|7192.8|7198.1|7195.1|7198.5|7195.5|7194.9|7191.9|0
1632743100000|2021-09-27 11:45:00|7197.7|7194.7|7198.6|7195.6|7198.6|7195.6|7197|7194|0
1632743400000|2021-09-27 11:50:00|7198.7|7195.7|7198.4|7195.4|7198.9|7195.9|7197.8|7194.8|0
1632743700000|2021-09-27 11:55:00|7198.1|7195.1|7197.7|7194.7|7202.3|7199.3|7196.3|7193.3|0
1632744000000|2021-09-27 12:00:00|7197.9|7194.9|7191|7188|7197.9|7194.9|7189.3|7186.3|0
1632744300000|2021-09-27 12:05:00|7191.7|7188.7|7190.6|7187.6|7193|7190|7189.2|7186.2|0
1632744600000|2021-09-27 12:10:00|7190.5|7187.5|7186.4|7183.4|7191.3|7188.3|7186.3|7183.3|0
1632744900000|2021-09-27 12:15:00|7186.5|7183.5|7183.2|7180.2|7187.4|7184.4|7182.4|7179.4|0
1632745200000|2021-09-27 12:20:00|7183.1|7180.1|7179.4|7176.4|7184.9|7181.9|7177.7|7174.7|0
1632745500000|2021-09-27 12:25:00|7179.3|7176.3|7177.3|7174.3|7179.8|7176.8|7176.1|7173.1|0
1632745800000|2021-09-27 12:30:00|7177.4|7174.4|7173.5|7170.5|7177.8|7174.8|7170.1|7167.1|0
1632746100000|2021-09-27 12:35:00|7173.2|7170.2|7174.5|7171.5|7174.5|7171.5|7165.3|7162.3|0
1632746400000|2021-09-27 12:40:00|7174.6|7171.6|7180.7|7177.7|7180.7|7177.7|7173.8|7170.8|0
1632746700000|2021-09-27 12:45:00|7181|7178|7186.4|7183.4|7188|7185|7180.2|7177.2|0
1632747000000|2021-09-27 12:50:00|7186.5|7183.5|7188.8|7185.8|7189.3|7186.3|7186.5|7183.5|0
1632747300000|2021-09-27 12:55:00|7189.1|7186.1|7186.7|7183.7|7189.7|7186.7|7184.1|7181.1|0
1632747600000|2021-09-27 13:00:00|7186.6|7183.6|7182.1|7179.1|7186.9|7183.9|7181.2|7178.2|0
1632747900000|2021-09-27 13:05:00|7182.2|7179.2|7175.5|7172.5|7182.2|7179.2|7174.3|7171.3|0
1632748200000|2021-09-27 13:10:00|7175.6|7172.6|7179.5|7176.5|7179.6|7176.6|7175.6|7172.6|0
1632748500000|2021-09-27 13:15:00|7179.6|7176.6|7182|7179|7182|7179|7179|7176|0
1632748800000|2021-09-27 13:20:00|7181.9|7178.9|7181.8|7178.8|7185.4|7182.4|7179.6|7176.6|0
1632749100000|2021-09-27 13:25:00|7182.7|7179.7|7176.2|7173.2|7183.3|7180.3|7170|7167|0
1632749400000|2021-09-27 13:30:00|7175.6|7172.6|7146.4|7144.6|7187.2|7185.4|7145.2|7143.4|0
1632749700000|2021-09-27 13:35:00|7147.2|7145.4|7128.9|7127.1|7148|7146.2|7119.6|7117.8|0
1632750000000|2021-09-27 13:40:00|7127.8|7126|7117.9|7116.1|7135.9|7134.1|7112.9|7111.1|0
1632750300000|2021-09-27 13:45:00|7117.7|7115.9|7127.5|7125.7|7135.9|7134.1|7110|7108.2|0
1632750600000|2021-09-27 13:50:00|7125.5|7123.7|7117.1|7115.3|7126.9|7125.1|7113.8|7112|0
1632750900000|2021-09-27 13:55:00|7117.2|7115.4|7132.1|7130.3|7136|7134.2|7106.6|7104.8|0
1632751200000|2021-09-27 14:00:00|7130.8|7129|7125|7123.2|7132.3|7130.5|7121|7119.2|0
1632751500000|2021-09-27 14:05:00|7125.1|7123.3|7139.4|7137.6|7145.3|7143.5|7123.8|7122|0
1632751800000|2021-09-27 14:10:00|7139.7|7137.9|7130.4|7128.6|7141.6|7139.8|7127.8|7126|0
1632752100000|2021-09-27 14:15:00|7130.1|7128.3|7144.8|7143|7146.3|7144.5|7129.8|7128|0
1632752400000|2021-09-27 14:20:00|7144.4|7142.6|7153.5|7151.7|7160.9|7159.1|7143.9|7142.1|0
1632752700000|2021-09-27 14:25:00|7152.8|7151|7164.2|7162.4|7165|7163.2|7150|7148.2|0
1632753000000|2021-09-27 14:30:00|7164.4|7162.6|7162.3|7160.5|7168.1|7166.3|7162|7160.2|0
1632753300000|2021-09-27 14:35:00|7162.5|7160.7|7165.4|7163.6|7169.8|7168|7159.6|7157.8|0
1632753600000|2021-09-27 14:40:00|7164.3|7162.5|7175.3|7173.5|7175.3|7173.5|7163.5|7161.7|0
1632753900000|2021-09-27 14:45:00|7175.4|7173.6|7182.1|7180.3|7182.1|7180.3|7171.6|7169.8|0
1632754200000|2021-09-27 14:50:00|7181.9|7180.1|7181.3|7179.5|7184.4|7182.6|7175.3|7173.5|0
1632754500000|2021-09-27 14:55:00|7181.4|7179.6|7172.1|7170.3|7185|7183.2|7172|7170.2|0
1632754800000|2021-09-27 15:00:00|7171.9|7170.1|7195.1|7193.3|7195.1|7193.3|7171.8|7170|0
1632755100000|2021-09-27 15:05:00|7195.4|7193.6|7182.4|7180.6|7195.9|7194.1|7182|7180.2|0
1632755400000|2021-09-27 15:10:00|7182.1|7180.3|7187.7|7185.9|7190.3|7188.5|7178.5|7176.7|0
1632755700000|2021-09-27 15:15:00|7187|7185.2|7195.1|7193.3|7198.7|7196.9|7187|7185.2|0
1632756000000|2021-09-27 15:20:00|7195.3|7193.5|7193.6|7191.8|7196.9|7195.1|7190.7|7188.9|0
1632756300000|2021-09-27 15:25:00|7193.8|7192|7182.6|7180.8|7194.5|7192.7|7179.8|7178|0
1632756600000|2021-09-27 15:30:00|7182.7|7180.9|7192.5|7190.7|7195|7193.2|7182.7|7180.9|0
1632756900000|2021-09-27 15:35:00|7191.8|7190|7183.6|7181.8|7193.6|7191.8|7181.1|7179.3|0
1632757200000|2021-09-27 15:40:00|7183.7|7181.9|7179.7|7177.9|7185.7|7183.9|7176.3|7174.5|0
1632757500000|2021-09-27 15:45:00|7179.4|7177.6|7177.9|7176.1|7179.4|7177.6|7170|7168.2|0
1632757800000|2021-09-27 15:50:00|7178.2|7176.4|7174.4|7172.6|7179.8|7178|7174.3|7172.5|0
1632758100000|2021-09-27 15:55:00|7174.6|7172.8|7182.2|7180.4|7185.1|7183.3|7174.6|7172.8|0
1632758400000|2021-09-27 16:00:00|7182.1|7180.3|7176.6|7174.8|7182.3|7180.5|7172.7|7170.9|0
1632758700000|2021-09-27 16:05:00|7176.2|7174.4|7177.8|7176|7180.8|7179|7176.2|7174.4|0
1632759000000|2021-09-27 16:10:00|7177.7|7175.9|7181.9|7180.1|7182.4|7180.6|7176.4|7174.6|0
1632759300000|2021-09-27 16:15:00|7181.4|7179.6|7186.3|7184.5|7188.1|7186.3|7179.4|7177.6|0
1632759600000|2021-09-27 16:20:00|7186.2|7184.4|7184.8|7183|7187.8|7186|7184.4|7182.6|0
1632759900000|2021-09-27 16:25:00|7185.4|7183.6|7183|7181.2|7185.8|7184|7180.2|7178.4|0
1632760200000|2021-09-27 16:30:00|7182.6|7180.8|7179.2|7177.4|7182.9|7181.1|7178.4|7176.6|0
1632760500000|2021-09-27 16:35:00|7179.1|7177.3|7183.3|7181.5|7183.4|7181.6|7176.1|7174.3|0
1632760800000|2021-09-27 16:40:00|7183.4|7181.6|7187.5|7185.7|7188.3|7186.5|7182.7|7180.9|0
1632761100000|2021-09-27 16:45:00|7187.6|7185.8|7174.9|7173.1|7187.6|7185.8|7174.4|7172.6|0
1632761400000|2021-09-27 16:50:00|7174.1|7172.3|7175.2|7173.4|7177.1|7175.3|7170.1|7168.3|0
1632761700000|2021-09-27 16:55:00|7175|7173.2|7179.1|7177.3|7179.6|7177.8|7174.2|7172.4|0
1632762000000|2021-09-27 17:00:00|7179.3|7177.5|7184.8|7183|7185.6|7183.8|7177|7175.2|0
1632762300000|2021-09-27 17:05:00|7184.6|7182.8|7200.8|7199|7200.9|7199.1|7184.5|7182.7|0
1632762600000|2021-09-27 17:10:00|7200.4|7198.6|7199.5|7197.7|7201.6|7199.8|7197.8|7196|0
1632762900000|2021-09-27 17:15:00|7199|7197.2|7215.6|7213.8|7215.9|7214.1|7198.9|7197.1|0
1632763200000|2021-09-27 17:20:00|7215.4|7213.6|7215.6|7213.8|7217|7215.2|7212.5|7210.7|0
1632763500000|2021-09-27 17:25:00|7215.7|7213.9|7215.5|7213.7|7219.7|7217.9|7213.7|7211.9|0
1632763800000|2021-09-27 17:30:00|7215.6|7213.8|7207.6|7205.8|7216.1|7214.3|7206.8|7205|0
1632764100000|2021-09-27 17:35:00|7208.7|7206.9|7213.2|7211.4|7218.1|7216.3|7207.7|7205.9|0
1632764400000|2021-09-27 17:40:00|7213.1|7211.3|7211.4|7209.6|7216.7|7214.9|7211.2|7209.4|0
1632764700000|2021-09-27 17:45:00|7211.3|7209.5|7221.2|7219.4|7221.4|7219.6|7210.2|7208.4|0
1632765000000|2021-09-27 17:50:00|7221.3|7219.5|7227.8|7226|7229|7227.2|7218|7216.2|0
1632765300000|2021-09-27 17:55:00|7228.1|7226.3|7229.1|7227.3|7229.4|7227.6|7226.4|7224.6|0
1632765600000|2021-09-27 18:00:00|7229|7227.2|7232.4|7230.6|7234.4|7232.6|7229|7227.2|0
1632765900000|2021-09-27 18:05:00|7232.7|7230.9|7233.8|7232|7235.5|7233.7|7232.3|7230.5|0
1632766200000|2021-09-27 18:10:00|7234.1|7232.3|7232.2|7230.4|7234.1|7232.3|7226.1|7224.3|0
1632766500000|2021-09-27 18:15:00|7232.3|7230.5|7236.4|7234.6|7236.8|7235|7231.7|7229.9|0
1632766800000|2021-09-27 18:20:00|7236.7|7234.9|7228.5|7226.7|7236.9|7235.1|7227|7225.2|0
1632767100000|2021-09-27 18:25:00|7228.7|7226.9|7231|7229.2|7231|7229.2|7225.3|7223.5|0
1632767400000|2021-09-27 18:30:00|7231.1|7229.3|7229.4|7227.6|7234.2|7232.4|7228.6|7226.8|0
1632767700000|2021-09-27 18:35:00|7229.3|7227.5|7224.1|7222.3|7229.6|7227.8|7222.2|7220.4|0
1632768000000|2021-09-27 18:40:00|7224.2|7222.4|7227|7225.2|7230.6|7228.8|7224.2|7222.4|0
1632768300000|2021-09-27 18:45:00|7227.2|7225.4|7222.4|7220.6|7229.6|7227.8|7222.4|7220.6|0
1632768600000|2021-09-27 18:50:00|7222.3|7220.5|7223.1|7221.3|7225.7|7223.9|7221.4|7219.6|0
1632768900000|2021-09-27 18:55:00|7223.2|7221.4|7223.5|7221.7|7227.3|7225.5|7220.5|7218.7|0
1632769200000|2021-09-27 19:00:00|7223.3|7221.5|7222.2|7220.4|7228.6|7226.8|7221.7|7219.9|0
1632769500000|2021-09-27 19:05:00|7222.1|7220.3|7227.8|7226|7227.8|7226|7221.4|7219.6|0
1632769800000|2021-09-27 19:10:00|7227.7|7225.9|7240.5|7238.7|7240.5|7238.7|7226.9|7225.1|0
1632770100000|2021-09-27 19:15:00|7240.1|7238.3|7237.9|7236.1|7240.1|7238.3|7233.4|7231.6|0
1632770400000|2021-09-27 19:20:00|7238.2|7236.4|7235.8|7234|7239.5|7237.7|7235.4|7233.6|0
1632770700000|2021-09-27 19:25:00|7235.9|7234.1|7236.5|7234.7|7239.4|7237.6|7234.6|7232.8|0
1632771000000|2021-09-27 19:30:00|7236.7|7234.9|7234.9|7233.1|7239.5|7237.7|7234.1|7232.3|0
1632771300000|2021-09-27 19:35:00|7234.8|7233|7236.1|7234.3|7239.9|7238.1|7233.1|7231.3|0
1632771600000|2021-09-27 19:40:00|7236.2|7234.4|7232.4|7230.6|7238.1|7236.3|7230.1|7228.3|0
1632771900000|2021-09-27 19:45:00|7232.6|7230.8|7224.9|7223.1|7233.3|7231.5|7224.4|7222.6|0
1632772200000|2021-09-27 19:50:00|7225.3|7223.5|7215.3|7213.5|7226.1|7224.3|7214.1|7212.3|0
1632772500000|2021-09-27 19:55:00|7214.7|7212.9|7220.3|7218.5|7221.6|7219.8|7213.3|7211.5|0
1632772800000|2021-09-27 20:00:00|7220.9|7217.9|7215.3|7212.3|7222.7|7219.7|7215.1|7212.1|0
1632773100000|2021-09-27 20:05:00|7215.4|7212.4|7215.5|7212.5|7217.5|7214.5|7215|7212|0
1632773400000|2021-09-27 20:10:00|7215.4|7212.4|7214.1|7211.1|7215.9|7212.9|7213.8|7210.8|0
1632773700000|2021-09-27 20:15:00|7214|7211|7213.4|7210.4|7214.4|7211.4|7212.8|7209.8|0
1632774000000|2021-09-27 20:20:00|7213.3|7210.3|7210.6|7207.6|7213.5|7210.5|7210.6|7207.6|0
1632774300000|2021-09-27 20:25:00|7210.5|7207.5|7210.3|7207.3|7211.4|7208.4|7209.8|7206.8|0
1632774600000|2021-09-27 20:30:00|7210.8|7207.8|7211.1|7208.1|7212|7209|7209.9|7206.9|0
1632774900000|2021-09-27 20:35:00|7211.2|7208.2|7212.7|7209.7|7213.1|7210.1|7211.2|7208.2|0
1632775200000|2021-09-27 20:40:00|7212.8|7209.8|7213.6|7210.6|7213.6|7210.6|7211.6|7208.6|0
1632775500000|2021-09-27 20:45:00|7213.5|7210.5|7212|7209|7213.6|7210.6|7211.8|7208.8|0
1632775800000|2021-09-27 20:50:00|7212.4|7209.4|7212.7|7209.7|7212.7|7209.7|7211.9|7208.9|0
1632776100000|2021-09-27 20:55:00|7212.6|7209.6|7212|7209|7212.7|7209.7|7211.8|7208.8|0
1632776400000|2021-09-27 21:00:00|7212.1|7209.1|7211.3|7208.3|7212.1|7209.1|7211.3|7208.3|0
1632776700000|2021-09-27 21:05:00|7211.2|7208.2|7212.5|7209.5|7212.5|7209.5|7211.2|7208.2|0
1632777000000|2021-09-27 21:10:00|7212.4|7209.4|7211.7|7208.7|7212.6|7209.6|7211.7|7208.7|0
1632777300000|2021-09-27 21:15:00|7212.2|7209.2|7211.7|7208.7|7212.2|7209.2|7211.2|7208.2|0
1632777600000|2021-09-27 21:20:00|7211.5|7208.5|7211.8|7208.8|7212.1|7209.1|7211.3|7208.3|0
1632777900000|2021-09-27 21:25:00|7211.4|7208.4|7211.8|7208.8|7212.3|7209.3|7211.3|7208.3|0
1632778200000|2021-09-27 21:30:00|7211.9|7208.9|7211.2|7208.2|7212|7209|7211.2|7208.2|0
1632778500000|2021-09-27 21:35:00|7211.3|7208.3|7209.6|7206.6|7211.4|7208.4|7209.1|7206.1|0
1632778800000|2021-09-27 21:40:00|7209.8|7206.8|7209.4|7206.4|7209.8|7206.8|7209.2|7206.2|0
1632779100000|2021-09-27 21:45:00|7209.1|7206.1|7209.3|7206.3|7209.5|7206.5|7209.1|7206.1|0
1632779400000|2021-09-27 21:50:00|7209.2|7206.2|7209.2|7206.2|7209.4|7206.4|7208.8|7205.8|0
1632779700000|2021-09-27 21:55:00|7209.3|7206.3|7209.8|7206.8|7210|7207|7208.4|7205.4|0
1632780000000|2021-09-27 22:00:00|7209.9|7206.9|7210.9|7207.9|7211|7208|7209.8|7206.8|0
1632780300000|2021-09-27 22:05:00|7210.8|7207.8|7210.5|7207.5|7211|7208|7210.2|7207.2|0
1632780600000|2021-09-27 22:10:00|7210.6|7207.6|7210.6|7207.6|7210.7|7207.7|7209.9|7206.9|0
1632780900000|2021-09-27 22:15:00|7210.5|7207.5|7210|7207|7210.5|7207.5|7209.9|7206.9|0
1632781200000|2021-09-27 22:20:00|7210.1|7207.1|7210.4|7207.4|7210.4|7207.4|7209.8|7206.8|0
1632781500000|2021-09-27 22:25:00|7210.3|7207.3|7210.3|7207.3|7210.4|7207.4|7210.3|7207.3|0
1632781800000|2021-09-27 22:30:00|7210.4|7207.4|7211.6|7208.6|7211.6|7208.6|7210.4|7207.4|0
1632782100000|2021-09-27 22:35:00|7211.7|7208.7|7211.3|7208.3|7212|7209|7211.3|7208.3|0
1632782400000|2021-09-27 22:40:00|7211.2|7208.2|7210.4|7207.4|7211.2|7208.2|7210.1|7207.1|0
1632782700000|2021-09-27 22:45:00|7210.2|7207.2|7209|7206|7210.2|7207.2|7208.8|7205.8|0
1632783000000|2021-09-27 22:50:00|7208.6|7205.6|7206.3|7203.3|7208.6|7205.6|7206.3|7203.3|0
1632783300000|2021-09-27 22:55:00|7206.4|7203.4|7205.6|7202.6|7206.5|7203.5|7205.6|7202.6|0
1632783600000|2021-09-27 23:00:00|7205.7|7202.7|7205.5|7202.5|7205.8|7202.8|7204.7|7201.7|0
1632783900000|2021-09-27 23:05:00|7205.1|7202.1|7204.6|7201.6|7205.4|7202.4|7204.5|7201.5|0
1632784200000|2021-09-27 23:10:00|7204.8|7201.8|7205|7202|7205.2|7202.2|7204.6|7201.6|0
1632784500000|2021-09-27 23:15:00|7204.9|7201.9|7203.4|7200.4|7204.9|7201.9|7203.3|7200.3|0
1632784800000|2021-09-27 23:20:00|7203.1|7200.1|7203.3|7200.3|7203.7|7200.7|7203|7200|0
1632785100000|2021-09-27 23:25:00|7203.4|7200.4|7202.6|7199.6|7203.4|7200.4|7202.1|7199.1|0
1632785400000|2021-09-27 23:30:00|7202.3|7199.3|7203.3|7200.3|7203.4|7200.4|7202|7199|0
1632785700000|2021-09-27 23:35:00|7203.5|7200.5|7204.5|7201.5|7204.6|7201.6|7203.1|7200.1|0
1632786000000|2021-09-27 23:40:00|7204.4|7201.4|7204.9|7201.9|7205.5|7202.5|7204.4|7201.4|0
1632786300000|2021-09-27 23:45:00|7205.1|7202.1|7204.2|7201.2|7206.1|7203.1|7204.2|7201.2|0
1632786600000|2021-09-27 23:50:00|7204.3|7201.3|7204.1|7201.1|7204.6|7201.6|7203.7|7200.7|0
1632786900000|2021-09-27 23:55:00|7204|7201|7202.7|7197.7|7204.5|7201.5|7201.2|7197.7|0
1632787200000|2021-09-28 00:00:00|7203|7198|7201.6|7196.6|7203.7|7198.7|7199.8|7194.8|0
1632787500000|2021-09-28 00:05:00|7201.7|7196.7|7205.3|7200.3|7205.8|7200.8|7199.4|7194.4|0
1632787800000|2021-09-28 00:10:00|7205|7200|7204.2|7199.2|7208.3|7203.3|7204.2|7199.2|0
1632788100000|2021-09-28 00:15:00|7204.4|7199.4|7202.1|7197.1|7207.2|7202.2|7201.1|7196.1|0
1632788400000|2021-09-28 00:20:00|7202.2|7197.2|7197.8|7192.8|7202.3|7197.3|7197.6|7192.6|0
1632788700000|2021-09-28 00:25:00|7197.6|7192.6|7198.7|7193.7|7199.2|7194.2|7195.2|7190.2|0
1632789000000|2021-09-28 00:30:00|7199|7194|7193.1|7188.1|7199.2|7194.2|7191.5|7186.5|0
1632789300000|2021-09-28 00:35:00|7192.8|7187.8|7188.7|7183.7|7193.9|7188.9|7187.8|7182.8|0
1632789600000|2021-09-28 00:40:00|7188.8|7183.8|7189.7|7184.7|7189.9|7184.9|7186.4|7181.4|0
1632789900000|2021-09-28 00:45:00|7189.6|7184.6|7189.9|7184.9|7189.9|7184.9|7188.5|7183.5|0
1632790200000|2021-09-28 00:50:00|7189.8|7184.8|7188|7183|7189.9|7184.9|7187.2|7182.2|0
1632790500000|2021-09-28 00:55:00|7188.1|7183.1|7191.7|7186.7|7192|7187|7187.8|7182.8|0
1632790800000|2021-09-28 01:00:00|7191.6|7186.6|7190.4|7185.4|7192.1|7187.1|7188.2|7183.2|0
1632791100000|2021-09-28 01:05:00|7190.3|7185.3|7190.9|7185.9|7192.3|7187.3|7189.5|7184.5|0
1632791400000|2021-09-28 01:10:00|7191|7186|7190.6|7185.6|7191.5|7186.5|7189.9|7184.9|0
1632791700000|2021-09-28 01:15:00|7190.5|7185.5|7191.4|7186.4|7192.4|7187.4|7188.2|7183.2|0
1632792000000|2021-09-28 01:20:00|7191.5|7186.5|7188.7|7183.7|7191.8|7186.8|7188.6|7183.6|0
1632792300000|2021-09-28 01:25:00|7188.8|7183.8|7191.9|7186.9|7192.3|7187.3|7187.5|7182.5|0
1632792600000|2021-09-28 01:30:00|7191.8|7186.8|7192.6|7187.6|7194.8|7189.8|7190.4|7185.4|0
1632792900000|2021-09-28 01:35:00|7192.4|7187.4|7196.3|7191.3|7196.3|7191.3|7192|7187|0
1632793200000|2021-09-28 01:40:00|7196.4|7191.4|7195.4|7190.4|7196.7|7191.7|7193.8|7188.8|0
1632793500000|2021-09-28 01:45:00|7195.5|7190.5|7197.9|7192.9|7199.1|7194.1|7195.1|7190.1|0
1632793800000|2021-09-28 01:50:00|7198.1|7193.1|7202.6|7197.6|7203.5|7198.5|7198.1|7193.1|0
1632794100000|2021-09-28 01:55:00|7202.7|7197.7|7203.8|7198.8|7204.3|7199.3|7201.4|7196.4|0
1632794400000|2021-09-28 02:00:00|7204|7199|7204.9|7199.9|7206.2|7201.2|7204|7199|0
1632794700000|2021-09-28 02:05:00|7205|7200|7209.4|7204.4|7210.4|7205.4|7204.5|7199.5|0
1632795000000|2021-09-28 02:10:00|7209.3|7204.3|7210.6|7205.6|7212.3|7207.3|7208|7203|0
1632795300000|2021-09-28 02:15:00|7210.7|7205.7|7208.8|7203.8|7211.1|7206.1|7207.6|7202.6|0
1632795600000|2021-09-28 02:20:00|7208.9|7203.9|7210.1|7205.1|7211.3|7206.3|7208.7|7203.7|0
1632795900000|2021-09-28 02:25:00|7210.2|7205.2|7211.5|7206.5|7214.1|7209.1|7209.9|7204.9|0
1632796200000|2021-09-28 02:30:00|7211.6|7206.6|7209.5|7204.5|7212.1|7207.1|7209.3|7204.3|0
1632796500000|2021-09-28 02:35:00|7209.4|7204.4|7209.3|7204.3|7210.4|7205.4|7207.3|7202.3|0
1632796800000|2021-09-28 02:40:00|7209.2|7204.2|7211.6|7206.6|7211.6|7206.6|7207.6|7202.6|0
1632797100000|2021-09-28 02:45:00|7211.4|7206.4|7211|7206|7211.5|7206.5|7209.7|7204.7|0
1632797400000|2021-09-28 02:50:00|7211.1|7206.1|7213.3|7208.3|7213.5|7208.5|7211.1|7206.1|0
1632797700000|2021-09-28 02:55:00|7213.4|7208.4|7210.3|7205.3|7214|7209|7209.6|7204.6|0
1632798000000|2021-09-28 03:00:00|7210.5|7205.5|7213.2|7208.2|7214.3|7209.3|7210.4|7205.4|0
1632798300000|2021-09-28 03:05:00|7213.3|7208.3|7213.1|7208.1|7213.5|7208.5|7212|7207|0
1632798600000|2021-09-28 03:10:00|7213|7208|7213.4|7208.4|7214.1|7209.1|7212.1|7207.1|0
1632798900000|2021-09-28 03:15:00|7213.5|7208.5|7212.5|7207.5|7214.7|7209.7|7211.4|7206.4|0
1632799200000|2021-09-28 03:20:00|7212.6|7207.6|7210.4|7205.4|7213|7208|7210.1|7205.1|0
1632799500000|2021-09-28 03:25:00|7210.5|7205.5|7208.5|7203.5|7210.9|7205.9|7206.9|7201.9|0
1632799800000|2021-09-28 03:30:00|7208.3|7203.3|7207.8|7202.8|7209|7204|7207.3|7202.3|0
1632800100000|2021-09-28 03:35:00|7207.9|7202.9|7203.1|7198.1|7208.3|7203.3|7201.7|7196.7|0
1632800400000|2021-09-28 03:40:00|7203|7198|7204.4|7199.4|7204.5|7199.5|7202.5|7197.5|0
1632800700000|2021-09-28 03:45:00|7204.3|7199.3|7203.8|7198.8|7205.6|7200.6|7203.8|7198.8|0
1632801000000|2021-09-28 03:50:00|7203.9|7198.9|7199.8|7194.8|7204.4|7199.4|7199|7194|0
1632801300000|2021-09-28 03:55:00|7199.7|7194.7|7195.4|7190.4|7200.4|7195.4|7195.2|7190.2|0
1632801600000|2021-09-28 04:00:00|7195.3|7190.3|7195.7|7190.7|7197.6|7192.6|7194.5|7189.5|0
1632801900000|2021-09-28 04:05:00|7195.6|7190.6|7194.7|7189.7|7197.3|7192.3|7194.5|7189.5|0
1632802200000|2021-09-28 04:10:00|7194.8|7189.8|7196.7|7191.7|7196.9|7191.9|7192.4|7187.4|0
1632802500000|2021-09-28 04:15:00|7196.9|7191.9|7199.3|7194.3|7199.4|7194.4|7196.2|7191.2|0
1632802800000|2021-09-28 04:20:00|7199.1|7194.1|7198.8|7193.8|7199.6|7194.6|7198.5|7193.5|0
1632803100000|2021-09-28 04:25:00|7198.9|7193.9|7199|7194|7200|7195|7198.6|7193.6|0
1632803400000|2021-09-28 04:30:00|7198.8|7193.8|7197.2|7192.2|7198.8|7193.8|7194.5|7189.5|0
1632803700000|2021-09-28 04:35:00|7197.1|7192.1|7201.5|7196.5|7201.6|7196.6|7196.8|7191.8|0
1632804000000|2021-09-28 04:40:00|7201.6|7196.6|7203.6|7198.6|7205|7200|7201.6|7196.6|0
1632804300000|2021-09-28 04:45:00|7203.4|7198.4|7206.5|7201.5|7208.1|7203.1|7203.3|7198.3|0
1632804600000|2021-09-28 04:50:00|7206.7|7201.7|7206.2|7201.2|7207.2|7202.2|7204.6|7199.6|0
1632804900000|2021-09-28 04:55:00|7206.3|7201.3|7206.2|7201.2|7207.7|7202.7|7205.6|7200.6|0
1632805200000|2021-09-28 05:00:00|7206.3|7201.3|7200.4|7195.4|7207.9|7202.9|7199.5|7194.5|0
1632805500000|2021-09-28 05:05:00|7200.3|7195.3|7204.1|7199.1|7204.4|7199.4|7199.7|7194.7|0
1632805800000|2021-09-28 05:10:00|7204.3|7199.3|7203.6|7198.6|7205|7200|7201.8|7196.8|0
1632806100000|2021-09-28 05:15:00|7203.7|7198.7|7209.3|7204.3|7210.6|7205.6|7203.4|7198.4|0
1632806400000|2021-09-28 05:20:00|7209.5|7204.5|7207.6|7202.6|7209.7|7204.7|7206.6|7201.6|0
1632806700000|2021-09-28 05:25:00|7207.7|7202.7|7207.6|7202.6|7208.7|7203.7|7206.5|7201.5|0
1632807000000|2021-09-28 05:30:00|7207.8|7202.8|7209.9|7204.9|7210.1|7205.1|7205.6|7200.6|0
1632807300000|2021-09-28 05:35:00|7209.7|7204.7|7208.5|7203.5|7209.7|7204.7|7207.9|7202.9|0
1632807600000|2021-09-28 05:40:00|7208.4|7203.4|7205.5|7200.5|7210.2|7205.2|7204.1|7199.1|0
1632807900000|2021-09-28 05:45:00|7205.4|7200.4|7209.8|7204.8|7210.2|7205.2|7205.1|7200.1|0
1632808200000|2021-09-28 05:50:00|7209.7|7204.7|7209.7|7204.7|7211.9|7206.9|7209|7204|0
1632808500000|2021-09-28 05:55:00|7209.8|7204.8|7215.8|7210.8|7216.3|7211.3|7209.8|7204.8|0
1632808800000|2021-09-28 06:00:00|7215.6|7210.6|7213.4|7208.4|7215.8|7210.8|7212.7|7207.7|0
1632809100000|2021-09-28 06:05:00|7213.1|7208.1|7205.6|7200.6|7213.5|7208.5|7205.4|7200.4|0
1632809400000|2021-09-28 06:10:00|7205.5|7200.5|7197.6|7192.6|7205.6|7200.6|7197.4|7192.4|0
1632809700000|2021-09-28 06:15:00|7197.7|7192.7|7194.8|7189.8|7200.7|7195.7|7193.3|7188.3|0
1632810000000|2021-09-28 06:20:00|7194.4|7189.4|7186|7181|7195.2|7190.2|7183.7|7178.7|0
1632810300000|2021-09-28 06:25:00|7185.8|7180.8|7180|7175|7187|7182|7179.5|7174.5|0
1632810600000|2021-09-28 06:30:00|7179.8|7174.8|7170.1|7165.1|7179.8|7174.8|7169.5|7164.5|0
1632810900000|2021-09-28 06:35:00|7169.7|7164.7|7164.3|7159.3|7171.3|7166.3|7164.1|7159.1|0
1632811200000|2021-09-28 06:40:00|7164.2|7159.2|7171.8|7166.8|7174|7169|7164.1|7159.1|0
1632811500000|2021-09-28 06:45:00|7171.9|7166.9|7174|7169|7177|7172|7168.9|7163.9|0
1632811800000|2021-09-28 06:50:00|7173.7|7168.7|7166|7161|7174.7|7169.7|7164.9|7159.9|0
1632812100000|2021-09-28 06:55:00|7166.1|7161.1|7161.4|7156.4|7171.4|7166.4|7159.2|7154.2|0
1632812400000|2021-09-28 07:00:00|7162.5|7157.5|7155.8|7150.8|7166.6|7161.6|7154.9|7149.9|0
1632812700000|2021-09-28 07:05:00|7155.9|7150.9|7160.9|7155.9|7163.4|7158.4|7153.7|7148.7|0
1632813000000|2021-09-28 07:10:00|7160.7|7155.7|7163.5|7158.5|7168.6|7163.6|7159.4|7154.4|0
1632813300000|2021-09-28 07:15:00|7163.4|7158.4|7150|7145|7165.9|7160.9|7148.4|7143.4|0
1632813600000|2021-09-28 07:20:00|7149.1|7144.1|7145.7|7140.7|7150.9|7145.9|7140.4|7135.4|0
1632813900000|2021-09-28 07:25:00|7145.6|7140.6|7133.7|7128.7|7145.6|7140.6|7132.7|7127.7|0
1632814200000|2021-09-28 07:30:00|7133.5|7128.5|7138|7133|7138.5|7133.5|7130.6|7125.6|0
1632814500000|2021-09-28 07:35:00|7137.9|7132.9|7141.6|7136.6|7142.3|7137.3|7133.4|7128.4|0
1632814800000|2021-09-28 07:40:00|7141.7|7136.7|7128.1|7123.1|7141.8|7136.8|7127.3|7122.3|0
1632815100000|2021-09-28 07:45:00|7128|7123|7131.6|7126.6|7131.9|7126.9|7121.4|7116.4|0
1632815400000|2021-09-28 07:50:00|7131.5|7126.5|7132.7|7127.7|7133.2|7128.2|7127.6|7122.6|0
1632815700000|2021-09-28 07:55:00|7132.9|7127.9|7128.9|7123.9|7133|7128|7125|7120|0
1632816000000|2021-09-28 08:00:00|7128|7123|7150.2|7147.2|7168.7|7165.7|7125.4|7120.4|0
1632816300000|2021-09-28 08:05:00|7149.3|7146.3|7147.8|7144.8|7152.6|7149.6|7147.3|7144.3|0
1632816600000|2021-09-28 08:10:00|7147.9|7144.9|7140.7|7137.7|7148|7145|7138|7135|0
1632816900000|2021-09-28 08:15:00|7141.1|7138.1|7145.5|7142.5|7146.3|7143.3|7141.1|7138.1|0
1632817200000|2021-09-28 08:20:00|7145.6|7142.6|7147.9|7144.9|7149.7|7146.7|7144.9|7141.9|0
1632817500000|2021-09-28 08:25:00|7148.1|7145.1|7149.9|7146.9|7150.8|7147.8|7147.4|7144.4|0
1632817800000|2021-09-28 08:30:00|7149.6|7146.6|7159.9|7156.9|7164.2|7161.2|7149.6|7146.6|0
1632818100000|2021-09-28 08:35:00|7159.3|7156.3|7156.6|7153.6|7161.2|7158.2|7152.2|7149.2|0
1632818400000|2021-09-28 08:40:00|7156.5|7153.5|7154.5|7151.5|7163.7|7160.7|7152.2|7149.2|0
1632818700000|2021-09-28 08:45:00|7154.9|7151.9|7155.7|7152.7|7161.2|7158.2|7152.7|7149.7|0
1632819000000|2021-09-28 08:50:00|7156.1|7153.1|7154.7|7151.7|7158.7|7155.7|7153.2|7150.2|0
1632819300000|2021-09-28 08:55:00|7154.5|7151.5|7153.3|7150.3|7155.2|7152.2|7151.7|7148.7|0
1632819600000|2021-09-28 09:00:00|7152.9|7149.9|7149.4|7146.4|7155.2|7152.2|7148.2|7145.2|0
1632819900000|2021-09-28 09:05:00|7149.3|7146.3|7155.1|7152.1|7155.1|7152.1|7148|7145|0
1632820200000|2021-09-28 09:10:00|7155|7152|7160.5|7157.5|7160.9|7157.9|7152.6|7149.6|0
1632820500000|2021-09-28 09:15:00|7160.2|7157.2|7160.2|7157.2|7161.5|7158.5|7158.4|7155.4|0
1632820800000|2021-09-28 09:20:00|7160.3|7157.3|7157.6|7154.6|7160.5|7157.5|7156.8|7153.8|0
1632821100000|2021-09-28 09:25:00|7157.8|7154.8|7157.6|7154.6|7159.6|7156.6|7156.6|7153.6|0
1632821400000|2021-09-28 09:30:00|7157.5|7154.5|7153.5|7150.5|7159|7156|7153.2|7150.2|0
1632821700000|2021-09-28 09:35:00|7153.2|7150.2|7153.6|7150.6|7155.5|7152.5|7151.5|7148.5|0
1632822000000|2021-09-28 09:40:00|7152.3|7149.3|7150.3|7147.3|7152.8|7149.8|7149.2|7146.2|0
1632822300000|2021-09-28 09:45:00|7153.6|7150.6|7150.2|7147.2|7157.4|7154.4|7148.7|7145.7|0
1632822600000|2021-09-28 09:50:00|7149.8|7146.8|7141.2|7138.2|7150.3|7147.3|7141.2|7138.2|0
1632822900000|2021-09-28 09:55:00|7141.1|7138.1|7135|7132|7144.5|7141.5|7132.5|7129.5|0
1632823200000|2021-09-28 10:00:00|7133.1|7130.1|7134.5|7131.5|7142.8|7139.8|7129.8|7126.8|0
1632823500000|2021-09-28 10:05:00|7134.4|7131.4|7130.3|7127.3|7136.4|7133.4|7130.3|7127.3|0
1632823800000|2021-09-28 10:10:00|7129.5|7126.5|7128.8|7125.8|7135.7|7132.7|7127.7|7124.7|0
1632824100000|2021-09-28 10:15:00|7127.9|7124.9|7122.2|7119.2|7129.4|7126.4|7122|7119|0
1632824400000|2021-09-28 10:20:00|7122|7119|7128.1|7125.1|7129|7126|7121.8|7118.8|0
1632824700000|2021-09-28 10:25:00|7128.7|7125.7|7127.4|7124.4|7129.6|7126.6|7124.7|7121.7|0
1632825000000|2021-09-28 10:30:00|7127.3|7124.3|7129.1|7126.1|7132|7129|7127.2|7124.2|0
1632825300000|2021-09-28 10:35:00|7129.3|7126.3|7132.8|7129.8|7133.7|7130.7|7128.7|7125.7|0
1632825600000|2021-09-28 10:40:00|7132.9|7129.9|7132.7|7129.7|7135.6|7132.6|7132.2|7129.2|0
1632825900000|2021-09-28 10:45:00|7132.8|7129.8|7134.3|7131.3|7134.8|7131.8|7131.2|7128.2|0
1632826200000|2021-09-28 10:50:00|7134.4|7131.4|7127.6|7124.6|7134.9|7131.9|7127.6|7124.6|0
1632826500000|2021-09-28 10:55:00|7127.3|7124.3|7127.5|7124.5|7129|7126|7125.9|7122.9|0
1632826800000|2021-09-28 11:00:00|7135.2|7132.2|7142.5|7139.5|7142.5|7139.5|7132.8|7129.8|0
1632827100000|2021-09-28 11:05:00|7142.6|7139.6|7138|7135|7143.4|7140.4|7136.8|7133.8|0
1632827400000|2021-09-28 11:10:00|7137.7|7134.7|7131.6|7128.6|7137.8|7134.8|7130.7|7127.7|0
1632827700000|2021-09-28 11:15:00|7132.4|7129.4|7131.3|7128.3|7132.4|7129.4|7130|7127|0
1632828000000|2021-09-28 11:20:00|7131.2|7128.2|7120.7|7117.7|7131.2|7128.2|7120.7|7117.7|0
1632828300000|2021-09-28 11:25:00|7120.6|7117.6|7127.1|7124.1|7127.7|7124.7|7119.4|7116.4|0
1632828600000|2021-09-28 11:30:00|7127.8|7124.8|7126.6|7123.6|7132.9|7129.9|7126.5|7123.5|0
1632828900000|2021-09-28 11:35:00|7126.4|7123.4|7131.4|7128.4|7131.7|7128.7|7124.9|7121.9|0
1632829200000|2021-09-28 11:40:00|7131.5|7128.5|7135.4|7132.4|7137.1|7134.1|7131.5|7128.5|0
1632829500000|2021-09-28 11:45:00|7135.5|7132.5|7140.5|7137.5|7144.3|7141.3|7134.8|7131.8|0
1632829800000|2021-09-28 11:50:00|7140.1|7137.1|7140.9|7137.9|7144.4|7141.4|7140.1|7137.1|0
1632830100000|2021-09-28 11:55:00|7140.8|7137.8|7143.6|7140.6|7143.8|7140.8|7140.2|7137.2|0
1632830400000|2021-09-28 12:00:00|7143.9|7140.9|7138.7|7135.7|7144|7141|7136.1|7133.1|0
1632830700000|2021-09-28 12:05:00|7138.6|7135.6|7139.2|7136.2|7139.5|7136.5|7134.1|7131.1|0
1632831000000|2021-09-28 12:10:00|7139.1|7136.1|7136.5|7133.5|7140.8|7137.8|7134.9|7131.9|0
1632831300000|2021-09-28 12:15:00|7136.4|7133.4|7137|7134|7137.7|7134.7|7135.6|7132.6|0
1632831600000|2021-09-28 12:20:00|7136.9|7133.9|7136.5|7133.5|7137.7|7134.7|7135.5|7132.5|0
1632831900000|2021-09-28 12:25:00|7136.3|7133.3|7130.6|7127.6|7137|7134|7129.5|7126.5|0
1632832200000|2021-09-28 12:30:00|7130.5|7127.5|7133.1|7130.1|7134.1|7131.1|7129.8|7126.8|0
1632832500000|2021-09-28 12:35:00|7133|7130|7132.7|7129.7|7134|7131|7128.8|7125.8|0
1632832800000|2021-09-28 12:40:00|7132.4|7129.4|7127.5|7124.5|7132.6|7129.6|7127|7124|0
1632833100000|2021-09-28 12:45:00|7127.3|7124.3|7131.6|7128.6|7132.8|7129.8|7126.8|7123.8|0
1632833400000|2021-09-28 12:50:00|7131.5|7128.5|7129.5|7126.5|7131.9|7128.9|7126.6|7123.6|0
1632833700000|2021-09-28 12:55:00|7129.6|7126.6|7133.1|7130.1|7133.9|7130.9|7129.5|7126.5|0
1632834000000|2021-09-28 13:00:00|7133|7130|7136.2|7133.2|7136.3|7133.3|7132.3|7129.3|0
1632834300000|2021-09-28 13:05:00|7136.3|7133.3|7139.9|7136.9|7140.8|7137.8|7136.3|7133.3|0
1632834600000|2021-09-28 13:10:00|7140|7137|7147.6|7144.6|7147.8|7144.8|7138.3|7135.3|0
1632834900000|2021-09-28 13:15:00|7147.7|7144.7|7151.7|7148.7|7152.5|7149.5|7147.7|7144.7|0
1632835200000|2021-09-28 13:20:00|7151.6|7148.6|7153.6|7150.6|7156.6|7153.6|7151.6|7148.6|0
1632835500000|2021-09-28 13:25:00|7151.9|7148.9|7150.4|7147.4|7154.2|7151.2|7146.9|7143.9|0
1632835800000|2021-09-28 13:30:00|7151.1|7148.1|7150.5|7148.7|7170.4|7168.6|7136|7134.2|0
1632836100000|2021-09-28 13:35:00|7150.6|7148.8|7144.5|7142.7|7158.5|7156.7|7136|7134.2|0
1632836400000|2021-09-28 13:40:00|7143.9|7142.1|7110|7108.2|7147.8|7146|7110|7108.2|0
1632836700000|2021-09-28 13:45:00|7109.9|7108.1|7102.8|7101|7113.5|7111.7|7101.3|7099.5|0
1632837000000|2021-09-28 13:50:00|7102.4|7100.6|7113.8|7112|7114.6|7112.8|7098.9|7097.1|0
1632837300000|2021-09-28 13:55:00|7113.3|7111.5|7121.6|7119.8|7127.7|7125.9|7103.2|7101.4|0
1632837600000|2021-09-28 14:00:00|7117.9|7116.1|7091.5|7089.7|7118.3|7116.5|7081.5|7079.7|0
1632837900000|2021-09-28 14:05:00|7091.3|7089.5|7065.1|7063.3|7091.3|7089.5|7064.1|7062.3|0
1632838200000|2021-09-28 14:10:00|7065|7063.2|7066.5|7064.7|7075.5|7073.7|7061.1|7059.3|0
1632838500000|2021-09-28 14:15:00|7066.4|7064.6|7058.2|7056.4|7078.7|7076.9|7058.2|7056.4|0
1632838800000|2021-09-28 14:20:00|7058.1|7056.3|7065.1|7063.3|7065.1|7063.3|7046.2|7044.4|0
1632839100000|2021-09-28 14:25:00|7065|7063.2|7072.9|7071.1|7075.1|7073.3|7043.3|7041.5|0
1632839400000|2021-09-28 14:30:00|7072.8|7071|7073.5|7071.7|7077.6|7075.8|7064|7062.2|0
1632839700000|2021-09-28 14:35:00|7073.8|7072|7074.7|7072.9|7080.2|7078.4|7053.1|7051.3|0
1632840000000|2021-09-28 14:40:00|7074.8|7073|7063.8|7062|7076|7074.2|7061.1|7059.3|0
1632840300000|2021-09-28 14:45:00|7063|7061.2|7062.2|7060.4|7071.1|7069.3|7056.7|7054.9|0
1632840600000|2021-09-28 14:50:00|7060.8|7059|7059.3|7057.5|7066.7|7064.9|7050.8|7049|0
1632840900000|2021-09-28 14:55:00|7059|7057.2|7054.7|7052.9|7066.3|7064.5|7051.7|7049.9|0
1632841200000|2021-09-28 15:00:00|7054.3|7052.5|7047.4|7045.6|7060.9|7059.1|7046.9|7045.1|0
1632841500000|2021-09-28 15:05:00|7047.2|7045.4|7030.8|7029|7049.5|7047.7|7030.8|7029|0
1632841800000|2021-09-28 15:10:00|7031.4|7029.6|7026.8|7025|7038.7|7036.9|7025.9|7024.1|0
1632842100000|2021-09-28 15:15:00|7026.6|7024.8|7032|7030.2|7032.8|7031|7017.5|7015.7|0
1632842400000|2021-09-28 15:20:00|7031.9|7030.1|7032.3|7030.5|7039.8|7038|7027.7|7025.9|0
1632842700000|2021-09-28 15:25:00|7032.6|7030.8|7028.4|7026.6|7039|7037.2|7023.3|7021.5|0
1632843000000|2021-09-28 15:30:00|7027.7|7025.9|7034.4|7032.6|7037.5|7035.7|7015.1|7013.3|0
1632843300000|2021-09-28 15:35:00|7034.3|7032.5|7038.5|7036.7|7041.1|7039.3|7028.7|7026.9|0
1632843600000|2021-09-28 15:40:00|7039.7|7037.9|7021.7|7019.9|7039.9|7038.1|7020|7018.2|0
1632843900000|2021-09-28 15:45:00|7023.5|7021.7|7018.2|7016.4|7024.4|7022.6|7010.4|7008.6|0
1632844200000|2021-09-28 15:50:00|7017.4|7015.6|7025.4|7023.6|7025.6|7023.8|7009|7007.2|0
1632844500000|2021-09-28 15:55:00|7025.1|7023.3|7034.7|7032.9|7038.7|7036.9|7022.7|7020.9|0
1632844800000|2021-09-28 16:00:00|7034.1|7032.3|7027.6|7025.8|7036.8|7035|7020.7|7018.9|0
1632845100000|2021-09-28 16:05:00|7028.4|7026.6|7046.7|7044.9|7048|7046.2|7024.3|7022.5|0
1632845400000|2021-09-28 16:10:00|7046.4|7044.6|7059.9|7058.1|7061.4|7059.6|7040.2|7038.4|0
1632845700000|2021-09-28 16:15:00|7060.1|7058.3|7060.2|7058.4|7064.5|7062.7|7056.1|7054.3|0
1632846000000|2021-09-28 16:20:00|7058.9|7057.1|7059.1|7057.3|7062.9|7061.1|7053.2|7051.4|0
1632846300000|2021-09-28 16:25:00|7058.4|7056.6|7059.8|7058|7063.9|7062.1|7056.5|7054.7|0
1632846600000|2021-09-28 16:30:00|7058.6|7056.8|7054.4|7052.6|7059.4|7057.6|7047.8|7046|0
1632846900000|2021-09-28 16:35:00|7052.9|7051.1|7043.6|7041.8|7052.9|7051.1|7040.9|7039.1|0
1632847200000|2021-09-28 16:40:00|7043.4|7041.6|7029.3|7027.5|7043.4|7041.6|7029|7027.2|0
1632847500000|2021-09-28 16:45:00|7029.1|7027.3|7020.1|7018.3|7029.3|7027.5|7019.8|7018|0
1632847800000|2021-09-28 16:50:00|7020.4|7018.6|7023.5|7021.7|7027.2|7025.4|7018.1|7016.3|0
1632848100000|2021-09-28 16:55:00|7023.6|7021.8|7022.7|7020.9|7028.5|7026.7|7017.6|7015.8|0
1632848400000|2021-09-28 17:00:00|7022.4|7020.6|7025.2|7023.4|7027.5|7025.7|7018.1|7016.3|0
1632848700000|2021-09-28 17:05:00|7025.1|7023.3|7026.4|7024.6|7032.7|7030.9|7014.2|7012.4|0
1632849000000|2021-09-28 17:10:00|7026.3|7024.5|7025.1|7023.3|7032.1|7030.3|7018.2|7016.4|0
1632849300000|2021-09-28 17:15:00|7025|7023.2|7030.4|7028.6|7033|7031.2|7020.8|7019|0
1632849600000|2021-09-28 17:20:00|7030.6|7028.8|7040.7|7038.9|7041.6|7039.8|7029.1|7027.3|0
1632849900000|2021-09-28 17:25:00|7041.6|7039.8|7050.8|7049|7054.8|7053|7041.6|7039.8|0
1632850200000|2021-09-28 17:30:00|7049.7|7047.9|7037.9|7036.1|7049.9|7048.1|7036.9|7035.1|0
1632850500000|2021-09-28 17:35:00|7038.2|7036.4|7041.4|7039.6|7042.8|7041|7034.6|7032.8|0
1632850800000|2021-09-28 17:40:00|7042|7040.2|7041.1|7039.3|7052.5|7050.7|7041|7039.2|0
1632851100000|2021-09-28 17:45:00|7040.6|7038.8|7037.3|7035.5|7046.6|7044.8|7034.8|7033|0
1632851400000|2021-09-28 17:50:00|7037.6|7035.8|7032|7030.2|7038.1|7036.3|7030.3|7028.5|0
1632851700000|2021-09-28 17:55:00|7031.6|7029.8|7026.2|7024.4|7033.4|7031.6|7025.1|7023.3|0
1632852000000|2021-09-28 18:00:00|7026|7024.2|7026.6|7024.8|7029.4|7027.6|7022.6|7020.8|0
1632852300000|2021-09-28 18:05:00|7026.5|7024.7|7024.8|7023|7034.5|7032.7|7022.2|7020.4|0
1632852600000|2021-09-28 18:10:00|7025|7023.2|7015.7|7013.9|7025|7023.2|7013.2|7011.4|0
1632852900000|2021-09-28 18:15:00|7018.4|7016.6|7043.4|7041.6|7043.4|7041.6|7017.8|7016|0
1632853200000|2021-09-28 18:20:00|7043.2|7041.4|7057|7055.2|7058.2|7056.4|7042.2|7040.4|0
1632853500000|2021-09-28 18:25:00|7057.9|7056.1|7063.3|7061.5|7063.3|7061.5|7050|7048.2|0
1632853800000|2021-09-28 18:30:00|7061.9|7060.1|7051.9|7050.1|7063.1|7061.3|7048.6|7046.8|0
1632854100000|2021-09-28 18:35:00|7051.8|7050|7050.8|7049|7055.4|7053.6|7043.2|7041.4|0
1632854400000|2021-09-28 18:40:00|7050.9|7049.1|7070.5|7068.7|7070.5|7068.7|7050.9|7049.1|0
1632854700000|2021-09-28 18:45:00|7070|7068.2|7079.9|7078.1|7085.7|7083.9|7069|7067.2|0
1632855000000|2021-09-28 18:50:00|7080.3|7078.5|7077.9|7076.1|7088.4|7086.6|7077.6|7075.8|0
1632855300000|2021-09-28 18:55:00|7077.8|7076|7086.3|7084.5|7090.6|7088.8|7077.8|7076|0
1632855600000|2021-09-28 19:00:00|7086.2|7084.4|7086.5|7084.7|7096.2|7094.4|7077.7|7075.9|0
1632855900000|2021-09-28 19:05:00|7086.7|7084.9|7091.8|7090|7099.9|7098.1|7083.2|7081.4|0
1632856200000|2021-09-28 19:10:00|7091.6|7089.8|7087.5|7085.7|7096.1|7094.3|7087.4|7085.6|0
1632856500000|2021-09-28 19:15:00|7087.8|7086|7084.8|7083|7093|7091.2|7082|7080.2|0
1632856800000|2021-09-28 19:20:00|7084.4|7082.6|7070.3|7068.5|7093.2|7091.4|7070|7068.2|0
1632857100000|2021-09-28 19:25:00|7070.4|7068.6|7061.1|7059.3|7073.7|7071.9|7061.1|7059.3|0
1632857400000|2021-09-28 19:30:00|7059|7057.2|7057.2|7055.4|7069.5|7067.7|7057.2|7055.4|0
1632857700000|2021-09-28 19:35:00|7057.5|7055.7|7053.1|7051.3|7068.8|7067|7052.2|7050.4|0
1632858000000|2021-09-28 19:40:00|7052.8|7051|7053.3|7051.5|7068.7|7066.9|7052|7050.2|0
1632858300000|2021-09-28 19:45:00|7053.2|7051.4|7036.4|7034.6|7057.3|7055.5|7036.4|7034.6|0
1632858600000|2021-09-28 19:50:00|7033.9|7032.1|7042.5|7040.7|7050.7|7048.9|7031.1|7029.3|0
1632858900000|2021-09-28 19:55:00|7042.3|7040.5|7039.2|7037.4|7049.2|7047.4|7037.9|7036.1|0
1632859200000|2021-09-28 20:00:00|7040.1|7037.1|7041.9|7038.9|7048.3|7045.3|7036.5|7033.5|0
1632859500000|2021-09-28 20:05:00|7041.8|7038.8|7036.8|7033.8|7042.5|7039.5|7036|7033|0
1632859800000|2021-09-28 20:10:00|7036.9|7033.9|7035.5|7032.5|7037.1|7034.1|7033.8|7030.8|0
1632860100000|2021-09-28 20:15:00|7035.6|7032.6|7034.2|7031.2|7036.4|7033.4|7033.9|7030.9|0
1632860400000|2021-09-28 20:20:00|7034.3|7031.3|7032.2|7029.2|7034.8|7031.8|7032.2|7029.2|0
1632860700000|2021-09-28 20:25:00|7032.3|7029.3|7033.7|7030.7|7034.1|7031.1|7031.9|7028.9|0
1632861000000|2021-09-28 20:30:00|7033.5|7030.5|7034.4|7031.4|7034.6|7031.6|7033.4|7030.4|0
1632861300000|2021-09-28 20:35:00|7034|7031|7034.8|7031.8|7035.2|7032.2|7032.8|7029.8|0
1632861600000|2021-09-28 20:40:00|7034.7|7031.7|7036.5|7033.5|7036.5|7033.5|7034.3|7031.3|0
1632861900000|2021-09-28 20:45:00|7036.6|7033.6|7037|7034|7037.6|7034.6|7035|7032|0
1632862200000|2021-09-28 20:50:00|7037.2|7034.2|7038.8|7035.8|7039.3|7036.3|7036.1|7033.1|0
1632862500000|2021-09-28 20:55:00|7038.9|7035.9|7040.8|7037.8|7041|7038|7038.8|7035.8|0
1632862800000|2021-09-28 21:00:00|7040.2|7037.2|7040.8|7037.8|7040.8|7037.8|7039.5|7036.5|0
1632863100000|2021-09-28 21:05:00|7040.7|7037.7|7041|7038|7041|7038|7040|7037|0
1632863400000|2021-09-28 21:10:00|7042.1|7039.1|7040.3|7037.3|7042.1|7039.1|7039.7|7036.7|0
1632863700000|2021-09-28 21:15:00|7040.1|7037.1|7039.5|7036.5|7040.5|7037.5|7039.5|7036.5|0
1632864000000|2021-09-28 21:20:00|7039.4|7036.4|7036|7033|7039.4|7036.4|7035.9|7032.9|0
1632864300000|2021-09-28 21:25:00|7035.9|7032.9|7036.9|7033.9|7037.2|7034.2|7035.5|7032.5|0
1632864600000|2021-09-28 21:30:00|7036.8|7033.8|7036.2|7033.2|7037.1|7034.1|7036.2|7033.2|0
1632864900000|2021-09-28 21:35:00|7036.3|7033.3|7036.2|7033.2|7036.4|7033.4|7035.8|7032.8|0
1632865200000|2021-09-28 21:40:00|7036.1|7033.1|7036.1|7033.1|7036.5|7033.5|7035.4|7032.4|0
1632865500000|2021-09-28 21:45:00|7036.2|7033.2|7035.2|7032.2|7036.2|7033.2|7035.2|7032.2|0
1632865800000|2021-09-28 21:50:00|7035|7032|7034.5|7031.5|7035.2|7032.2|7032.8|7029.8|0
1632866100000|2021-09-28 21:55:00|7034.4|7031.4|7032.4|7029.4|7034.6|7031.6|7031.1|7028.1|0
1632866400000|2021-09-28 22:00:00|7032.5|7029.5|7035.7|7032.7|7037.9|7034.9|7032.5|7029.5|0
1632866700000|2021-09-28 22:05:00|7035.8|7032.8|7037.3|7034.3|7037.6|7034.6|7035.5|7032.5|0
1632867000000|2021-09-28 22:10:00|7037.2|7034.2|7035|7032|7037.7|7034.7|7035|7032|0
1632867300000|2021-09-28 22:15:00|7035.1|7032.1|7037.9|7034.9|7038.2|7035.2|7035.1|7032.1|0
1632867600000|2021-09-28 22:20:00|7038.1|7035.1|7039|7036|7039.8|7036.8|7037.4|7034.4|0
1632867900000|2021-09-28 22:25:00|7039.1|7036.1|7037.5|7034.5|7039.4|7036.4|7037.2|7034.2|0
1632868200000|2021-09-28 22:30:00|7037.4|7034.4|7039.2|7036.2|7039.2|7036.2|7037.4|7034.4|0
1632868500000|2021-09-28 22:35:00|7039.4|7036.4|7038.9|7035.9|7040.2|7037.2|7038.7|7035.7|0
1632868800000|2021-09-28 22:40:00|7038.6|7035.6|7034.5|7031.5|7039|7036|7034.3|7031.3|0
1632869100000|2021-09-28 22:45:00|7034.8|7031.8|7036.2|7033.2|7036.2|7033.2|7034.6|7031.6|0
1632869400000|2021-09-28 22:50:00|7036.4|7033.4|7036.6|7033.6|7036.8|7033.8|7035.6|7032.6|0
1632869700000|2021-09-28 22:55:00|7036.7|7033.7|7036.4|7033.4|7036.9|7033.9|7035.3|7032.3|0
1632870000000|2021-09-28 23:00:00|7035.6|7032.6|7034.9|7031.9|7035.9|7032.9|7034.4|7031.4|0
1632870300000|2021-09-28 23:05:00|7034.8|7031.8|7035|7032|7035.2|7032.2|7034|7031|0
1632870600000|2021-09-28 23:10:00|7034.9|7031.9|7034.8|7031.8|7035.9|7032.9|7034.6|7031.6|0
1632870900000|2021-09-28 23:15:00|7034.7|7031.7|7036.7|7033.7|7036.8|7033.8|7034.7|7031.7|0
1632871200000|2021-09-28 23:20:00|7036.5|7033.5|7036.4|7033.4|7036.8|7033.8|7036.1|7033.1|0
1632871500000|2021-09-28 23:25:00|7036.3|7033.3|7034.1|7031.1|7036.5|7033.5|7034.1|7031.1|0
1632871800000|2021-09-28 23:30:00|7033.7|7030.7|7033.4|7030.4|7033.9|7030.9|7033.1|7030.1|0
1632872100000|2021-09-28 23:35:00|7033.2|7030.2|7032|7029|7033.4|7030.4|7031.3|7028.3|0
1632872400000|2021-09-28 23:40:00|7032.3|7029.3|7032.6|7029.6|7032.8|7029.8|7031.5|7028.5|0
1632872700000|2021-09-28 23:45:00|7032.7|7029.7|7033.2|7030.2|7035.2|7032.2|7032.5|7029.5|0
1632873000000|2021-09-28 23:50:00|7033.1|7030.1|7037.8|7034.8|7038.2|7035.2|7032.1|7029.1|0
1632873300000|2021-09-28 23:55:00|7038.2|7035.2|7040.6|7035.6|7041|7037.9|7038.2|7035.2|0
1632873600000|2021-09-29 00:00:00|7040.8|7035.8|7045.9|7040.9|7046.7|7041.7|7039.4|7034.4|0
1632873900000|2021-09-29 00:05:00|7045.5|7040.5|7046.4|7041.4|7049.7|7044.7|7045.5|7040.5|0
1632874200000|2021-09-29 00:10:00|7046.5|7041.5|7047.1|7042.1|7048.8|7043.8|7044.4|7039.4|0
1632874500000|2021-09-29 00:15:00|7047|7042|7055.4|7050.4|7057.4|7052.4|7045|7040|0
1632874800000|2021-09-29 00:20:00|7055.3|7050.3|7057.1|7052.1|7059.7|7054.7|7054.8|7049.8|0
1632875100000|2021-09-29 00:25:00|7056.6|7051.6|7059.3|7054.3|7061.7|7056.7|7054.3|7049.3|0
1632875400000|2021-09-29 00:30:00|7059.4|7054.4|7059.8|7054.8|7060.7|7055.7|7056.6|7051.6|0
1632875700000|2021-09-29 00:35:00|7059.9|7054.9|7061.2|7056.2|7063.4|7058.4|7059.9|7054.9|0
1632876000000|2021-09-29 00:40:00|7061.3|7056.3|7058.8|7053.8|7063|7058|7058.1|7053.1|0
1632876300000|2021-09-29 00:45:00|7058.5|7053.5|7057.1|7052.1|7059.4|7054.4|7057|7052|0
1632876600000|2021-09-29 00:50:00|7057|7052|7054.9|7049.9|7057|7052|7051.4|7046.4|0
1632876900000|2021-09-29 00:55:00|7054.8|7049.8|7053.6|7048.6|7056.1|7051.1|7050|7045|0
1632877200000|2021-09-29 01:00:00|7053.8|7048.8|7053.6|7048.6|7057.3|7052.3|7052|7047|0
1632877500000|2021-09-29 01:05:00|7053.4|7048.4|7043.5|7038.5|7053.8|7048.8|7042.6|7037.6|0
1632877800000|2021-09-29 01:10:00|7043.3|7038.3|7051.2|7046.2|7052.6|7047.6|7042|7037|0
1632878100000|2021-09-29 01:15:00|7051.1|7046.1|7044.6|7039.6|7052.6|7047.6|7043.8|7038.8|0
1632878400000|2021-09-29 01:20:00|7044.5|7039.5|7039.1|7034.1|7044.5|7039.5|7038.4|7033.4|0
1632878700000|2021-09-29 01:25:00|7039.2|7034.2|7037.8|7032.8|7042.2|7037.2|7034.9|7029.9|0
1632879000000|2021-09-29 01:30:00|7038|7033|7032.5|7027.5|7038.6|7033.6|7027.6|7022.6|0
1632879300000|2021-09-29 01:35:00|7032.8|7027.8|7037.9|7032.9|7040.1|7035.1|7031.9|7026.9|0
1632879600000|2021-09-29 01:40:00|7038.3|7033.3|7048.4|7043.4|7048.5|7043.5|7038|7033|0
1632879900000|2021-09-29 01:45:00|7048.9|7043.9|7049.2|7044.2|7052.7|7047.7|7046.8|7041.8|0
1632880200000|2021-09-29 01:50:00|7049.7|7044.7|7043.5|7038.5|7049.7|7044.7|7038.2|7033.2|0
1632880500000|2021-09-29 01:55:00|7043.6|7038.6|7048.8|7043.8|7049.8|7044.8|7043.6|7038.6|0
1632880800000|2021-09-29 02:00:00|7048.7|7043.7|7056.7|7051.7|7057.5|7052.5|7045|7040|0
1632881100000|2021-09-29 02:05:00|7056.8|7051.8|7051.7|7046.7|7058.4|7053.4|7051.7|7046.7|0
1632881400000|2021-09-29 02:10:00|7051.6|7046.6|7056.2|7051.2|7059.2|7054.2|7050.9|7045.9|0
1632881700000|2021-09-29 02:15:00|7056.3|7051.3|7056.2|7051.2|7059.2|7054.2|7053|7048|0
1632882000000|2021-09-29 02:20:00|7056.5|7051.5|7061.9|7056.9|7062.3|7057.3|7056|7051|0
1632882300000|2021-09-29 02:25:00|7062|7057|7061.2|7056.2|7065.1|7060.1|7060|7055|0
1632882600000|2021-09-29 02:30:00|7061.4|7056.4|7060.5|7055.5|7062.5|7057.5|7059.7|7054.7|0
1632882900000|2021-09-29 02:35:00|7060.6|7055.6|7059.4|7054.4|7063|7058|7059.2|7054.2|0
1632883200000|2021-09-29 02:40:00|7059.5|7054.5|7058|7053|7061|7056|7056.5|7051.5|0
1632883500000|2021-09-29 02:45:00|7058.1|7053.1|7063.2|7058.2|7063.6|7058.6|7057.7|7052.7|0
1632883800000|2021-09-29 02:50:00|7063.3|7058.3|7059|7054|7064.1|7059.1|7058.5|7053.5|0
1632884100000|2021-09-29 02:55:00|7058.9|7053.9|7058.9|7053.9|7060.2|7055.2|7057.5|7052.5|0
1632884400000|2021-09-29 03:00:00|7059|7054|7058.1|7053.1|7061.9|7056.9|7057.6|7052.6|0
1632884700000|2021-09-29 03:05:00|7058|7053|7053.5|7048.5|7058.3|7053.3|7050.8|7045.8|0
1632885000000|2021-09-29 03:10:00|7053.7|7048.7|7055.5|7050.5|7056.5|7051.5|7053.2|7048.2|0
1632885300000|2021-09-29 03:15:00|7055.6|7050.6|7058.6|7053.6|7059|7054|7052.3|7047.3|0
1632885600000|2021-09-29 03:20:00|7058.7|7053.7|7060.7|7055.7|7067|7062|7058.6|7053.6|0
1632885900000|2021-09-29 03:25:00|7060.8|7055.8|7064|7059|7064.3|7059.3|7060.3|7055.3|0
1632886200000|2021-09-29 03:30:00|7063.6|7058.6|7062.1|7057.1|7064.7|7059.7|7060|7055|0
1632886500000|2021-09-29 03:35:00|7062|7057|7060.1|7055.1|7063.6|7058.6|7058.9|7053.9|0
1632886800000|2021-09-29 03:40:00|7060|7055|7062.9|7057.9|7063|7058|7060|7055|0
1632887100000|2021-09-29 03:45:00|7062.8|7057.8|7060.1|7055.1|7063.5|7058.5|7059.6|7054.6|0
1632887400000|2021-09-29 03:50:00|7060.2|7055.2|7059.8|7054.8|7063.8|7058.8|7059.1|7054.1|0
1632887700000|2021-09-29 03:55:00|7059.9|7054.9|7058.2|7053.2|7060.5|7055.5|7055.9|7050.9|0
1632888000000|2021-09-29 04:00:00|7058.3|7053.3|7057|7052|7058.3|7053.3|7053.8|7048.8|0
1632888300000|2021-09-29 04:05:00|7056.9|7051.9|7058.1|7053.1|7060.1|7055.1|7056.7|7051.7|0
1632888600000|2021-09-29 04:10:00|7058.2|7053.2|7054.6|7049.6|7058.6|7053.6|7054.5|7049.5|0
1632888900000|2021-09-29 04:15:00|7054.4|7049.4|7056.8|7051.8|7057.5|7052.5|7052.7|7047.7|0
1632889200000|2021-09-29 04:20:00|7056.7|7051.7|7058|7053|7058.9|7053.9|7056.7|7051.7|0
1632889500000|2021-09-29 04:25:00|7058.1|7053.1|7059.1|7054.1|7061.1|7056.1|7057.9|7052.9|0
1632889800000|2021-09-29 04:30:00|7059.2|7054.2|7063.2|7058.2|7063.4|7058.4|7058.5|7053.5|0
1632890100000|2021-09-29 04:35:00|7063.4|7058.4|7065.5|7060.5|7065.6|7060.6|7061.5|7056.5|0
1632890400000|2021-09-29 04:40:00|7065.6|7060.6|7065.6|7060.6|7067.1|7062.1|7064.8|7059.8|0
1632890700000|2021-09-29 04:45:00|7065.7|7060.7|7067.9|7062.9|7071.1|7066.1|7065.7|7060.7|0
1632891000000|2021-09-29 04:50:00|7068|7063|7067.4|7062.4|7068|7063|7066.1|7061.1|0
1632891300000|2021-09-29 04:55:00|7067.5|7062.5|7066.9|7061.9|7068.1|7063.1|7066|7061|0
1632891600000|2021-09-29 05:00:00|7066.7|7061.7|7068.3|7063.3|7068.8|7063.8|7061|7056|0
1632891900000|2021-09-29 05:05:00|7068.2|7063.2|7060.5|7055.5|7068.4|7063.4|7055.8|7050.8|0
1632892200000|2021-09-29 05:10:00|7060.8|7055.8|7053.7|7048.7|7062.2|7057.2|7049.7|7044.7|0
1632892500000|2021-09-29 05:15:00|7054.3|7049.3|7060.4|7055.4|7060.4|7055.4|7053.2|7048.2|0
1632892800000|2021-09-29 05:20:00|7060.6|7055.6|7053.4|7048.4|7062.9|7057.9|7053|7048|0
1632893100000|2021-09-29 05:25:00|7053.5|7048.5|7056.3|7051.3|7060.6|7055.6|7053.5|7048.5|0
1632893400000|2021-09-29 05:30:00|7056.1|7051.1|7058|7053|7060.1|7055.1|7055.6|7050.6|0
1632893700000|2021-09-29 05:35:00|7058.2|7053.2|7060.4|7055.4|7063.5|7058.5|7055.8|7050.8|0
1632894000000|2021-09-29 05:40:00|7060.2|7055.2|7066.2|7061.2|7066.2|7061.2|7059.7|7054.7|0
1632894300000|2021-09-29 05:45:00|7066.4|7061.4|7059.5|7054.5|7066.6|7061.6|7057.7|7052.7|0
1632894600000|2021-09-29 05:50:00|7058.9|7053.9|7059.6|7054.6|7063.1|7058.1|7056.8|7051.8|0
1632894900000|2021-09-29 05:55:00|7059.7|7054.7|7062.4|7057.4|7063.7|7058.7|7056|7051|0
1632895200000|2021-09-29 06:00:00|7062.6|7057.6|7054.7|7049.7|7069.7|7064.7|7053.8|7048.8|0
1632895500000|2021-09-29 06:05:00|7054.4|7049.4|7058.7|7053.7|7058.8|7053.8|7050.9|7045.9|0
1632895800000|2021-09-29 06:10:00|7058.6|7053.6|7062.8|7057.8|7064.1|7059.1|7054.6|7049.6|0
1632896100000|2021-09-29 06:15:00|7062.9|7057.9|7067.7|7062.7|7068.9|7063.9|7062.5|7057.5|0
1632896400000|2021-09-29 06:20:00|7068.2|7063.2|7067|7062|7071.1|7066.1|7064.9|7059.9|0
1632896700000|2021-09-29 06:25:00|7067.1|7062.1|7063.4|7058.4|7069.6|7064.6|7061.8|7056.8|0
1632897000000|2021-09-29 06:30:00|7063.1|7058.1|7064.2|7059.2|7065.4|7060.4|7059.6|7054.6|0
1632897300000|2021-09-29 06:35:00|7063.9|7058.9|7061.9|7056.9|7064.4|7059.4|7058.1|7053.1|0
1632897600000|2021-09-29 06:40:00|7061.8|7056.8|7066.8|7061.8|7067.3|7062.3|7057.2|7052.2|0
1632897900000|2021-09-29 06:45:00|7066.7|7061.7|7069.9|7064.9|7070.7|7065.7|7066.6|7061.6|0
1632898200000|2021-09-29 06:50:00|7069.8|7064.8|7071.5|7066.5|7072.9|7067.9|7069.3|7064.3|0
1632898500000|2021-09-29 06:55:00|7071.3|7066.3|7069.2|7064.2|7073.4|7068.4|7067.5|7062.5|0
1632898800000|2021-09-29 07:00:00|7069.1|7064.1|7061.8|7056.8|7075.6|7070.6|7061.1|7056.1|0
1632899100000|2021-09-29 07:05:00|7061.7|7056.7|7066.6|7061.6|7067.9|7062.9|7061.6|7056.6|0
1632899400000|2021-09-29 07:10:00|7066.7|7061.7|7073.6|7068.6|7073.6|7068.6|7064.9|7059.9|0
1632899700000|2021-09-29 07:15:00|7073.7|7068.7|7081.5|7076.5|7081.9|7076.9|7072.7|7067.7|0
1632900000000|2021-09-29 07:20:00|7081.6|7076.6|7090.5|7085.5|7090.6|7085.6|7081.5|7076.5|0
1632900300000|2021-09-29 07:25:00|7090.4|7085.4|7097.7|7092.7|7100.6|7095.6|7088.5|7083.5|0
1632900600000|2021-09-29 07:30:00|7097.8|7092.8|7097|7092|7099.1|7094.1|7095.7|7090.7|0
1632900900000|2021-09-29 07:35:00|7097.1|7092.1|7098.9|7093.9|7099.4|7094.4|7095.8|7090.8|0
1632901200000|2021-09-29 07:40:00|7098.8|7093.8|7097.6|7092.6|7099.2|7094.2|7094.4|7089.4|0
1632901500000|2021-09-29 07:45:00|7097.5|7092.5|7097.7|7092.7|7099.8|7094.8|7094.4|7089.4|0
1632901800000|2021-09-29 07:50:00|7097.9|7092.9|7092.6|7087.6|7098.7|7093.7|7091.9|7086.9|0
1632902100000|2021-09-29 07:55:00|7092.9|7087.9|7094.7|7089.7|7095.6|7090.6|7092.4|7087.4|0
1632902400000|2021-09-29 08:00:00|7094.9|7089.9|7103.3|7100.3|7114|7111|7094.7|7089.7|0
1632902700000|2021-09-29 08:05:00|7102.8|7099.8|7100.2|7097.2|7108.3|7105.3|7092.2|7089.2|0
1632903000000|2021-09-29 08:10:00|7100.4|7097.4|7102.4|7099.4|7104.9|7101.9|7096.5|7093.5|0
1632903300000|2021-09-29 08:15:00|7102.3|7099.3|7095.2|7092.2|7102.7|7099.7|7093.3|7090.3|0
1632903600000|2021-09-29 08:20:00|7095.3|7092.3|7097.8|7094.8|7098.5|7095.5|7094.3|7091.3|0
1632903900000|2021-09-29 08:25:00|7098|7095|7100.2|7097.2|7101.8|7098.8|7097.4|7094.4|0
1632904200000|2021-09-29 08:30:00|7100.4|7097.4|7099.4|7096.4|7101.5|7098.5|7098.2|7095.2|0
1632904500000|2021-09-29 08:35:00|7099.5|7096.5|7101.4|7098.4|7101.9|7098.9|7099.2|7096.2|0
1632904800000|2021-09-29 08:40:00|7101.5|7098.5|7101.6|7098.6|7104.8|7101.8|7100|7097|0
1632905100000|2021-09-29 08:45:00|7101.7|7098.7|7102.9|7099.9|7104.5|7101.5|7100.6|7097.6|0
1632905400000|2021-09-29 08:50:00|7103.1|7100.1|7108.3|7105.3|7112.3|7109.3|7102|7099|0
1632905700000|2021-09-29 08:55:00|7105.9|7102.9|7104.9|7101.9|7112.4|7109.4|7104.1|7101.1|0
1632906000000|2021-09-29 09:00:00|7105.2|7102.2|7106|7103|7112.2|7109.2|7104.4|7101.4|0
1632906300000|2021-09-29 09:05:00|7106.1|7103.1|7106.2|7103.2|7113.7|7110.7|7105.2|7102.2|0
1632906600000|2021-09-29 09:10:00|7105.6|7102.6|7110.3|7107.3|7111.5|7108.5|7103.5|7100.5|0
1632906900000|2021-09-29 09:15:00|7111.5|7108.5|7106.8|7103.8|7112.8|7109.8|7103.7|7100.7|0
1632907200000|2021-09-29 09:20:00|7106.4|7103.4|7100.7|7097.7|7112|7109|7098.8|7095.8|0
1632907500000|2021-09-29 09:25:00|7100.6|7097.6|7098.7|7095.7|7104.2|7101.2|7098.2|7095.2|0
1632907800000|2021-09-29 09:30:00|7098.6|7095.6|7095.2|7092.2|7104.5|7101.5|7094.7|7091.7|0
1632908100000|2021-09-29 09:35:00|7093.5|7090.5|7096.1|7093.1|7100.3|7097.3|7091.2|7088.2|0
1632908400000|2021-09-29 09:40:00|7097.4|7094.4|7102.8|7099.8|7102.8|7099.8|7094.5|7091.5|0
1632908700000|2021-09-29 09:45:00|7102.9|7099.9|7096.7|7093.7|7102.9|7099.9|7096.5|7093.5|0
1632909000000|2021-09-29 09:50:00|7096.8|7093.8|7097.3|7094.3|7100|7097|7096.6|7093.6|0
1632909300000|2021-09-29 09:55:00|7097.2|7094.2|7098.5|7095.5|7098.7|7095.7|7097.2|7094.2|0
1632909600000|2021-09-29 10:00:00|7098.6|7095.6|7104.8|7101.8|7104.8|7101.8|7098.6|7095.6|0
1632909900000|2021-09-29 10:05:00|7103.7|7100.7|7102.6|7099.6|7105.7|7102.7|7102.2|7099.2|0
1632910200000|2021-09-29 10:10:00|7102.5|7099.5|7101.6|7098.6|7104|7101|7101.2|7098.2|0
1632910500000|2021-09-29 10:15:00|7101.7|7098.7|7105.4|7102.4|7105.5|7102.5|7101.7|7098.7|0
1632910800000|2021-09-29 10:20:00|7105.7|7102.7|7107.1|7104.1|7107.2|7104.2|7105.5|7102.5|0
1632911100000|2021-09-29 10:25:00|7107.2|7104.2|7106.3|7103.3|7107.2|7104.2|7105.7|7102.7|0
1632911400000|2021-09-29 10:30:00|7106.1|7103.1|7106.1|7103.1|7106.8|7103.8|7105.7|7102.7|0
1632911700000|2021-09-29 10:35:00|7106.2|7103.2|7104.5|7101.5|7106.5|7103.5|7103.7|7100.7|0
1632912000000|2021-09-29 10:40:00|7104.8|7101.8|7101.9|7098.9|7105.2|7102.2|7100.9|7097.9|0
1632912300000|2021-09-29 10:45:00|7102|7099|7100.8|7097.8|7102.1|7099.1|7099.5|7096.5|0
1632912600000|2021-09-29 10:50:00|7100.9|7097.9|7101.2|7098.2|7102.4|7099.4|7100.9|7097.9|0
1632912900000|2021-09-29 10:55:00|7101.6|7098.6|7098.3|7095.3|7101.9|7098.9|7097.9|7094.9|0
1632913200000|2021-09-29 11:00:00|7096.7|7093.7|7091.6|7088.6|7098.4|7095.4|7090.5|7087.5|0
1632913500000|2021-09-29 11:05:00|7091.5|7088.5|7083.8|7080.8|7093.2|7090.2|7081.3|7078.3|0
1632913800000|2021-09-29 11:10:00|7083.6|7080.6|7082.7|7079.7|7083.8|7080.8|7080.7|7077.7|0
1632914100000|2021-09-29 11:15:00|7082.2|7079.2|7080.3|7077.3|7084|7081|7077.3|7074.3|0
1632914400000|2021-09-29 11:20:00|7080|7077|7082.1|7079.1|7082.5|7079.5|7078.8|7075.8|0
1632914700000|2021-09-29 11:25:00|7081.8|7078.8|7081.6|7078.6|7082.9|7079.9|7080.2|7077.2|0
1632915000000|2021-09-29 11:30:00|7081.7|7078.7|7085.6|7082.6|7086.8|7083.8|7080.7|7077.7|0
1632915300000|2021-09-29 11:35:00|7085.5|7082.5|7078.1|7075.1|7085.7|7082.7|7077.8|7074.8|0
1632915600000|2021-09-29 11:40:00|7078.2|7075.2|7077.7|7074.7|7078.8|7075.8|7074.9|7071.9|0
1632915900000|2021-09-29 11:45:00|7077.8|7074.8|7079|7076|7079.3|7076.3|7076.9|7073.9|0
1632916200000|2021-09-29 11:50:00|7079.1|7076.1|7081.6|7078.6|7081.6|7078.6|7078.7|7075.7|0
1632916500000|2021-09-29 11:55:00|7081.8|7078.8|7084.3|7081.3|7086.1|7083.1|7081.8|7078.8|0
1632916800000|2021-09-29 12:00:00|7084|7081|7087.6|7084.6|7089.2|7086.2|7083.7|7080.7|0
1632917100000|2021-09-29 12:05:00|7087.5|7084.5|7088.9|7085.9|7089|7086|7087.1|7084.1|0
1632917400000|2021-09-29 12:10:00|7088.8|7085.8|7085.8|7082.8|7089|7086|7085.8|7082.8|0
1632917700000|2021-09-29 12:15:00|7085.9|7082.9|7083.4|7080.4|7086|7083|7082.4|7079.4|0
1632918000000|2021-09-29 12:20:00|7082.5|7079.5|7078.5|7075.5|7082.5|7079.5|7078.2|7075.2|0
1632918300000|2021-09-29 12:25:00|7078.7|7075.7|7078.1|7075.1|7079.1|7076.1|7075.2|7072.2|0
1632918600000|2021-09-29 12:30:00|7078.2|7075.2|7074.7|7071.7|7079|7076|7074.1|7071.1|0
1632918900000|2021-09-29 12:35:00|7074.6|7071.6|7067.4|7064.4|7075|7072|7066.4|7063.4|0
1632919200000|2021-09-29 12:40:00|7067.5|7064.5|7070.8|7067.8|7072.5|7069.5|7067.5|7064.5|0
1632919500000|2021-09-29 12:45:00|7071.2|7068.2|7076|7073|7077.2|7074.2|7069.4|7066.4|0
1632919800000|2021-09-29 12:50:00|7075.9|7072.9|7071.8|7068.8|7075.9|7072.9|7070.7|7067.7|0
1632920100000|2021-09-29 12:55:00|7071.9|7068.9|7071.9|7068.9|7073|7070|7070.8|7067.8|0
1632920400000|2021-09-29 13:00:00|7072.2|7069.2|7071.3|7068.3|7072.7|7069.7|7070.9|7067.9|0
1632920700000|2021-09-29 13:05:00|7071.4|7068.4|7068.7|7065.7|7071.8|7068.8|7068.6|7065.6|0
1632921000000|2021-09-29 13:10:00|7069.3|7066.3|7065.7|7062.7|7070|7067|7065.4|7062.4|0
1632921300000|2021-09-29 13:15:00|7065.9|7062.9|7064|7061|7066.1|7063.1|7063.3|7060.3|0
1632921600000|2021-09-29 13:20:00|7063.9|7060.9|7064.9|7061.9|7066.5|7063.5|7061.6|7058.6|0
1632921900000|2021-09-29 13:25:00|7071|7068|7069.9|7066.9|7074.1|7071.1|7066.8|7063.8|0
1632922200000|2021-09-29 13:30:00|7067.6|7064.6|7081.7|7079.9|7091|7089.2|7031.6|7029.8|0
1632922500000|2021-09-29 13:35:00|7081.6|7079.8|7073.3|7071.5|7087.1|7085.3|7065.3|7063.5|0
1632922800000|2021-09-29 13:40:00|7073.4|7071.6|7060.9|7059.1|7079.6|7077.8|7056.8|7055|0
1632923100000|2021-09-29 13:45:00|7060.8|7059|7100|7098.2|7100.3|7098.5|7059.9|7058.1|0
1632923400000|2021-09-29 13:50:00|7101.8|7100|7118.4|7116.6|7119.1|7117.3|7095.8|7094|0
1632923700000|2021-09-29 13:55:00|7118.7|7116.9|7097.3|7095.5|7121.3|7119.5|7094.5|7092.7|0
1632924000000|2021-09-29 14:00:00|7101.5|7099.7|7100.9|7099.1|7109.5|7107.7|7089.9|7088.1|0
1632924300000|2021-09-29 14:05:00|7101.5|7099.7|7110.5|7108.7|7110.5|7108.7|7093.2|7091.4|0
1632924600000|2021-09-29 14:10:00|7110.9|7109.1|7089.8|7088|7111.1|7109.3|7088.9|7087.1|0
1632924900000|2021-09-29 14:15:00|7089.5|7087.7|7100.1|7098.3|7100.1|7098.3|7088.3|7086.5|0
1632925200000|2021-09-29 14:20:00|7099.8|7098|7103.5|7101.7|7115.4|7113.6|7099.8|7098|0
1632925500000|2021-09-29 14:25:00|7103.1|7101.3|7081.6|7079.8|7105.4|7103.6|7081.6|7079.8|0
1632925800000|2021-09-29 14:30:00|7081.3|7079.5|7067.7|7065.9|7083.9|7082.1|7058.9|7057.1|0
1632926100000|2021-09-29 14:35:00|7067.8|7066|7066|7064.2|7075.2|7073.4|7062.9|7061.1|0
1632926400000|2021-09-29 14:40:00|7066.2|7064.4|7083.8|7082|7084|7082.2|7065.6|7063.8|0
1632926700000|2021-09-29 14:45:00|7084.1|7082.3|7095.5|7093.7|7098.7|7096.9|7074.2|7072.4|0
1632927000000|2021-09-29 14:50:00|7095|7093.2|7091.6|7089.8|7099.2|7097.4|7086.7|7084.9|0
1632927300000|2021-09-29 14:55:00|7092.1|7090.3|7094.2|7092.4|7094.4|7092.6|7082.8|7081|0
1632927600000|2021-09-29 15:00:00|7095.1|7093.3|7089.6|7087.8|7097.3|7095.5|7080.4|7078.6|0
1632927900000|2021-09-29 15:05:00|7089.7|7087.9|7084.4|7082.6|7095.4|7093.6|7082.3|7080.5|0
1632928200000|2021-09-29 15:10:00|7084.3|7082.5|7078.7|7076.9|7085.8|7084|7077.1|7075.3|0
1632928500000|2021-09-29 15:15:00|7078.4|7076.6|7067.3|7065.5|7078.8|7077|7064|7062.2|0
1632928800000|2021-09-29 15:20:00|7067.4|7065.6|7055.4|7053.6|7067.8|7066|7052|7050.2|0
1632929100000|2021-09-29 15:25:00|7055.3|7053.5|7047.4|7045.6|7057.7|7055.9|7046.6|7044.8|0
1632929400000|2021-09-29 15:30:00|7047.6|7045.8|7038.8|7037|7051|7049.2|7038.6|7036.8|0
1632929700000|2021-09-29 15:35:00|7038.4|7036.6|7014.7|7012.9|7038.4|7036.6|7012.2|7010.4|0
1632930000000|2021-09-29 15:40:00|7014.5|7012.7|7023.9|7022.1|7024.2|7022.4|7011.5|7009.7|0
1632930300000|2021-09-29 15:45:00|7023.3|7021.5|7031.6|7029.8|7033.4|7031.6|7020.8|7019|0
1632930600000|2021-09-29 15:50:00|7031.9|7030.1|7024.5|7022.7|7036.5|7034.7|7024.4|7022.6|0
1632930900000|2021-09-29 15:55:00|7025.3|7023.5|7033.9|7032.1|7036.1|7034.3|7022.1|7020.3|0
1632931200000|2021-09-29 16:00:00|7034.1|7032.3|7039.6|7037.8|7040.8|7039|7031.4|7029.6|0
1632931500000|2021-09-29 16:05:00|7039.2|7037.4|7030.2|7028.4|7040.3|7038.5|7029.4|7027.6|0
1632931800000|2021-09-29 16:10:00|7029.7|7027.9|7022.1|7020.3|7030.1|7028.3|7018.9|7017.1|0
1632932100000|2021-09-29 16:15:00|7021.9|7020.1|7025.7|7023.9|7026.1|7024.3|7014.1|7012.3|0
1632932400000|2021-09-29 16:20:00|7025.6|7023.8|7007.1|7005.3|7025.6|7023.8|7005.6|7003.8|0
1632932700000|2021-09-29 16:25:00|7006.9|7005.1|7005.2|7003.4|7008.2|7006.4|6997.5|6995.7|0
1632933000000|2021-09-29 16:30:00|7004.8|7003|7012.3|7010.5|7016.3|7014.5|7004|7002.2|0
1632933300000|2021-09-29 16:35:00|7010.6|7008.8|7007.5|7005.7|7011.8|7010|7001.7|6999.9|0
1632933600000|2021-09-29 16:40:00|7007.7|7005.9|7001.6|6999.8|7011.2|7009.4|6999|6997.2|0
1632933900000|2021-09-29 16:45:00|7001.5|6999.7|7006.9|7005.1|7009|7007.2|6995|6993.2|0
1632934200000|2021-09-29 16:50:00|7006.8|7005|7017.2|7015.4|7022.2|7020.4|7005.5|7003.7|0
1632934500000|2021-09-29 16:55:00|7017.3|7015.5|7013.9|7012.1|7022|7020.2|7013.9|7012.1|0
1632934800000|2021-09-29 17:00:00|7013.8|7012|7008.8|7007|7017.5|7015.7|7008.2|7006.4|0
1632935100000|2021-09-29 17:05:00|7008.4|7006.6|7017.6|7015.8|7017.9|7016.1|7004.4|7002.6|0
1632935400000|2021-09-29 17:10:00|7017.5|7015.7|7015.9|7014.1|7023.6|7021.8|7014.8|7013|0
1632935700000|2021-09-29 17:15:00|7016.4|7014.6|7023.7|7021.9|7025.2|7023.4|7011.1|7009.3|0
1632936000000|2021-09-29 17:20:00|7023.1|7021.3|7024.6|7022.8|7027.3|7025.5|7021.5|7019.7|0
1632936300000|2021-09-29 17:25:00|7024.8|7023|7006.2|7004.4|7026.2|7024.4|7002.3|7000.5|0
1632936600000|2021-09-29 17:30:00|7005.8|7004|7000.2|6998.4|7006.2|7004.4|6994.5|6992.7|0
1632936900000|2021-09-29 17:35:00|6998.7|6996.9|6991.9|6990.1|6998.7|6996.9|6990.6|6988.8|0
1632937200000|2021-09-29 17:40:00|6992.2|6990.4|6999.6|6997.8|7003.4|7001.6|6986.1|6984.3|0
1632937500000|2021-09-29 17:45:00|6998.9|6997.1|6992.6|6990.8|7004|7002.2|6992.6|6990.8|0
1632937800000|2021-09-29 17:50:00|6992.5|6990.7|6999.5|6997.7|7003.4|7001.6|6991.9|6990.1|0
1632938100000|2021-09-29 17:55:00|6999|6997.2|7007.5|7005.7|7007.8|7006|6999|6997.2|0
1632938400000|2021-09-29 18:00:00|7006.9|7005.1|7008.3|7006.5|7011.5|7009.7|7004.9|7003.1|0
1632938700000|2021-09-29 18:05:00|7009.1|7007.3|7025.6|7023.8|7028.1|7026.3|7007.6|7005.8|0
1632939000000|2021-09-29 18:10:00|7026.6|7024.8|7043.3|7041.5|7043.3|7041.5|7026.6|7024.8|0
1632939300000|2021-09-29 18:15:00|7043.5|7041.7|7038.4|7036.6|7044.4|7042.6|7034.9|7033.1|0
1632939600000|2021-09-29 18:20:00|7039|7037.2|7033.1|7031.3|7040.9|7039.1|7030.9|7029.1|0
1632939900000|2021-09-29 18:25:00|7033|7031.2|7032.3|7030.5|7036.1|7034.3|7031.4|7029.6|0
1632940200000|2021-09-29 18:30:00|7033.1|7031.3|7040.4|7038.6|7041.1|7039.3|7032.1|7030.3|0
1632940500000|2021-09-29 18:35:00|7039.8|7038|7030.2|7028.4|7039.8|7038|7029|7027.2|0
1632940800000|2021-09-29 18:40:00|7029.9|7028.1|7040.8|7039|7045.1|7043.3|7028.5|7026.7|0
1632941100000|2021-09-29 18:45:00|7041.3|7039.5|7039.3|7037.5|7046.3|7044.5|7035.1|7033.3|0
1632941400000|2021-09-29 18:50:00|7039.6|7037.8|7044.9|7043.1|7047.1|7045.3|7039.1|7037.3|0
1632941700000|2021-09-29 18:55:00|7045.2|7043.4|7043.2|7041.4|7045.2|7043.4|7038.9|7037.1|0
1632942000000|2021-09-29 19:00:00|7042.9|7041.1|7034.3|7032.5|7047.8|7046|7034|7032.2|0
1632942300000|2021-09-29 19:05:00|7034.5|7032.7|7039.5|7037.7|7046.9|7045.1|7032.9|7031.1|0
1632942600000|2021-09-29 19:10:00|7039.7|7037.9|7044.6|7042.8|7044.6|7042.8|7038.7|7036.9|0
1632942900000|2021-09-29 19:15:00|7043.5|7041.7|7037.1|7035.3|7043.8|7042|7036.1|7034.3|0
1632943200000|2021-09-29 19:20:00|7036.8|7035|7030.5|7028.7|7038.5|7036.7|7030.2|7028.4|0
1632943500000|2021-09-29 19:25:00|7030.3|7028.5|7032.9|7031.1|7038.8|7037|7030.3|7028.5|0
1632943800000|2021-09-29 19:30:00|7032.8|7031|7031.9|7030.1|7035.8|7034|7029.1|7027.3|0
1632944100000|2021-09-29 19:35:00|7032.7|7030.9|7023.6|7021.8|7032.7|7030.9|7022.7|7020.9|0
1632944400000|2021-09-29 19:40:00|7023.8|7022|7008.1|7006.3|7024.8|7023|7007|7005.2|0
1632944700000|2021-09-29 19:45:00|7008|7006.2|7004.9|7003.1|7013.6|7011.8|7003.8|7002|0
1632945000000|2021-09-29 19:50:00|7002.2|7000.4|6989|6987.2|7004.8|7003|6988.9|6987.1|0
1632945300000|2021-09-29 19:55:00|6989.1|6987.3|6987.8|6986|6989.3|6987.5|6979.8|6978|0
1632945600000|2021-09-29 20:00:00|6989.5|6986.5|6994.9|6991.9|6999.7|6996.7|6989.2|6986.2|0
1632945900000|2021-09-29 20:05:00|6994.4|6991.4|7001.9|6998.9|7002.1|6999.1|6994.3|6991.3|0
1632946200000|2021-09-29 20:10:00|7002|6999|7000.6|6997.6|7002.1|6999.1|7000.1|6997.1|0
1632946500000|2021-09-29 20:15:00|7000.5|6997.5|6999.5|6996.5|7000.6|6997.6|6998.6|6995.6|0
1632946800000|2021-09-29 20:20:00|6999.6|6996.6|6998.3|6995.3|6999.6|6996.6|6998.2|6995.2|0
1632947100000|2021-09-29 20:25:00|6998.2|6995.2|6997|6994|6998.7|6995.7|6996.8|6993.8|0
1632947400000|2021-09-29 20:30:00|6997.3|6994.3|6997.6|6994.6|6997.9|6994.9|6997|6994|0
1632947700000|2021-09-29 20:35:00|6997.5|6994.5|6997.8|6994.8|6998.5|6995.5|6997.4|6994.4|0
1632948000000|2021-09-29 20:40:00|6997.9|6994.9|6997.2|6994.2|6998.4|6995.4|6996.9|6993.9|0
1632948300000|2021-09-29 20:45:00|6997|6994|6996.8|6993.8|6997.2|6994.2|6996.5|6993.5|0
1632948600000|2021-09-29 20:50:00|6996.7|6993.7|6997.1|6994.1|6997.7|6994.7|6996.7|6993.7|0
1632948900000|2021-09-29 20:55:00|6997|6994|6997.7|6994.7|6998.2|6995.2|6996.7|6993.7|0
1632949200000|2021-09-29 21:00:00|6997.8|6994.8|6998.1|6995.1|6998.5|6995.5|6997.2|6994.2|0
1632949500000|2021-09-29 21:05:00|6998|6995|6999.4|6996.4|6999.4|6996.4|6997.5|6994.5|0
1632949800000|2021-09-29 21:10:00|6999.3|6996.3|6998.6|6995.6|6999.5|6996.5|6998.4|6995.4|0
1632950100000|2021-09-29 21:15:00|6998.8|6995.8|6998.9|6995.9|6999.4|6996.4|6998.8|6995.8|0
1632950400000|2021-09-29 21:20:00|6998.8|6995.8|6997.1|6994.1|6998.9|6995.9|6997.1|6994.1|0
1632950700000|2021-09-29 21:25:00|6996.9|6993.9|6997.1|6994.1|6997.3|6994.3|6996.6|6993.6|0
1632951000000|2021-09-29 21:30:00|6997|6994|6997.4|6994.4|6997.7|6994.7|6996.7|6993.7|0
1632951300000|2021-09-29 21:35:00|6997.3|6994.3|6995.9|6992.9|6997.5|6994.5|6995.8|6992.8|0
1632951600000|2021-09-29 21:40:00|6995.7|6992.7|6997.3|6994.3|6998.2|6995.2|6995.4|6992.4|0
1632951900000|2021-09-29 21:45:00|6997.2|6994.2|6996.8|6993.8|6997.9|6994.9|6996.2|6993.2|0
1632952200000|2021-09-29 21:50:00|6997.3|6994.3|6996.2|6993.2|6997.3|6994.3|6996|6993|0
1632952500000|2021-09-29 21:55:00|6996.1|6993.1|6997|6994|6997.1|6994.1|6996|6993|0
1632952800000|2021-09-29 22:00:00|6996.8|6993.8|6998.7|6995.7|7000.4|6997.4|6996.8|6993.8|0
1632953100000|2021-09-29 22:05:00|6998.8|6995.8|6999|6996|6999.6|6996.6|6998.4|6995.4|0
1632953400000|2021-09-29 22:10:00|6998.9|6995.9|6999.2|6996.2|6999.5|6996.5|6998.6|6995.6|0
1632953700000|2021-09-29 22:15:00|6999.1|6996.1|6998.4|6995.4|6999.3|6996.3|6998.4|6995.4|0
1632954000000|2021-09-29 22:20:00|6998.6|6995.6|6998.2|6995.2|6998.6|6995.6|6997.6|6994.6|0
1632954300000|2021-09-29 22:25:00|6998.1|6995.1|6997.5|6994.5|6998.4|6995.4|6997.4|6994.4|0
1632954600000|2021-09-29 22:30:00|6997.6|6994.6|6998.8|6995.8|6999.3|6996.3|6997|6994|0
1632954900000|2021-09-29 22:35:00|6998.6|6995.6|6998.9|6995.9|6999.6|6996.6|6998.4|6995.4|0
1632955200000|2021-09-29 22:40:00|6999|6996|6999.6|6996.6|7000.1|6997.1|6998.5|6995.5|0
1632955500000|2021-09-29 22:45:00|6999.7|6996.7|6998.5|6995.5|7000.2|6997.2|6998.5|6995.5|0
1632955800000|2021-09-29 22:50:00|6998.6|6995.6|6999.3|6996.3|6999.5|6996.5|6998.5|6995.5|0
1632956100000|2021-09-29 22:55:00|6999.6|6996.6|6999.3|6996.3|6999.6|6996.6|6998.5|6995.5|0
1632956400000|2021-09-29 23:00:00|6999.4|6996.4|6999.2|6996.2|6999.7|6996.7|6998.9|6995.9|0
1632956700000|2021-09-29 23:05:00|6999.3|6996.3|7000.6|6997.6|7001.4|6998.4|6999.2|6996.2|0
1632957000000|2021-09-29 23:10:00|7000.7|6997.7|7001.3|6998.3|7001.9|6998.9|7000.7|6997.7|0
1632957300000|2021-09-29 23:15:00|7001.6|6998.6|7003.5|7000.5|7004|7001|7001.4|6998.4|0
1632957600000|2021-09-29 23:20:00|7003.8|7000.8|7005.8|7002.8|7005.9|7002.9|7003.1|7000.1|0
1632957900000|2021-09-29 23:25:00|7005.7|7002.7|7008.2|7005.2|7008.2|7005.2|7005.5|7002.5|0
1632958200000|2021-09-29 23:30:00|7008.3|7005.3|7008.2|7005.2|7009|7006|7007.2|7004.2|0
1632958500000|2021-09-29 23:35:00|7008.4|7005.4|7010|7007|7010|7007|7008.1|7005.1|0
1632958800000|2021-09-29 23:40:00|7010.1|7007.1|7010.2|7007.2|7011.6|7008.6|7009.6|7006.6|0
1632959100000|2021-09-29 23:45:00|7009.9|7006.9|7010.5|7007.5|7010.7|7007.7|7009.1|7006.1|0
1632959400000|2021-09-29 23:50:00|7010.3|7007.3|7011.4|7008.4|7012.1|7009.1|7010.3|7007.3|0
1632959700000|2021-09-29 23:55:00|7011.1|7008.1|7013.6|7008.6|7013.6|7009.4|7010.3|7007.3|0
1632960000000|2021-09-30 00:00:00|7013.4|7008.4|7016.8|7011.8|7017.3|7012.3|7010.9|7005.9|0
1632960300000|2021-09-30 00:05:00|7016.9|7011.9|7015.3|7010.3|7017.6|7012.6|7013.5|7008.5|0
1632960600000|2021-09-30 00:10:00|7015.5|7010.5|7016.6|7011.6|7017.6|7012.6|7015.2|7010.2|0
1632960900000|2021-09-30 00:15:00|7016.7|7011.7|7021.8|7016.8|7021.9|7016.9|7012.5|7007.5|0
1632961200000|2021-09-30 00:20:00|7021.7|7016.7|7020.7|7015.7|7021.8|7016.8|7019.5|7014.5|0
1632961500000|2021-09-30 00:25:00|7020.8|7015.8|7020|7015|7021.4|7016.4|7019.5|7014.5|0
1632961800000|2021-09-30 00:30:00|7020.1|7015.1|7019.8|7014.8|7021.3|7016.3|7017.9|7012.9|0
1632962100000|2021-09-30 00:35:00|7019.7|7014.7|7017.9|7012.9|7020.6|7015.6|7016.6|7011.6|0
1632962400000|2021-09-30 00:40:00|7017.7|7012.7|7018.3|7013.3|7018.9|7013.9|7016.6|7011.6|0
1632962700000|2021-09-30 00:45:00|7018.6|7013.6|7021|7016|7021.5|7016.5|7018.5|7013.5|0
1632963000000|2021-09-30 00:50:00|7021.1|7016.1|7024.2|7019.2|7026.6|7021.6|7021|7016|0
1632963300000|2021-09-30 00:55:00|7024.1|7019.1|7023.9|7018.9|7025.9|7020.9|7023.4|7018.4|0
1632963600000|2021-09-30 01:00:00|7023.8|7018.8|7022.1|7017.1|7024.6|7019.6|7022.1|7017.1|0
1632963900000|2021-09-30 01:05:00|7022|7017|7024.3|7019.3|7024.6|7019.6|7020.3|7015.3|0
1632964200000|2021-09-30 01:10:00|7024.4|7019.4|7025|7020|7027.9|7022.9|7022.9|7017.9|0
1632964500000|2021-09-30 01:15:00|7024.9|7019.9|7022.7|7017.7|7027.3|7022.3|7022.7|7017.7|0
1632964800000|2021-09-30 01:20:00|7022.9|7017.9|7017.7|7012.7|7023.7|7018.7|7017.1|7012.1|0
1632965100000|2021-09-30 01:25:00|7017.8|7012.8|7019.4|7014.4|7020.6|7015.6|7014.9|7009.9|0
1632965400000|2021-09-30 01:30:00|7019.3|7014.3|7020|7015|7020.8|7015.8|7016.3|7011.3|0
1632965700000|2021-09-30 01:35:00|7019.9|7014.9|7019.6|7014.6|7020.7|7015.7|7016.6|7011.6|0
1632966000000|2021-09-30 01:40:00|7019.7|7014.7|7013.1|7008.1|7020.2|7015.2|7010.5|7005.5|0
1632966300000|2021-09-30 01:45:00|7013|7008|7021.8|7016.8|7023.1|7018.1|7013|7008|0
1632966600000|2021-09-30 01:50:00|7021.9|7016.9|7027.3|7022.3|7027.8|7022.8|7020.3|7015.3|0
1632966900000|2021-09-30 01:55:00|7027.4|7022.4|7031.4|7026.4|7033.8|7028.8|7027.3|7022.3|0
1632967200000|2021-09-30 02:00:00|7031.3|7026.3|7031.7|7026.7|7032.8|7027.8|7029|7024|0
1632967500000|2021-09-30 02:05:00|7031.3|7026.3|7029.3|7024.3|7032.9|7027.9|7028.7|7023.7|0
1632967800000|2021-09-30 02:10:00|7029.2|7024.2|7030|7025|7030.8|7025.8|7028.2|7023.2|0
1632968100000|2021-09-30 02:15:00|7029.9|7024.9|7033.2|7028.2|7034.7|7029.7|7029.8|7024.8|0
1632968400000|2021-09-30 02:20:00|7033.4|7028.4|7031.8|7026.8|7034|7029|7031.5|7026.5|0
1632968700000|2021-09-30 02:25:00|7031.9|7026.9|7032.4|7027.4|7035|7030|7031.9|7026.9|0
1632969000000|2021-09-30 02:30:00|7032.3|7027.3|7029.4|7024.4|7032.5|7027.5|7029.2|7024.2|0
1632969300000|2021-09-30 02:35:00|7029.3|7024.3|7030.6|7025.6|7031.5|7026.5|7028.7|7023.7|0
1632969600000|2021-09-30 02:40:00|7030.5|7025.5|7032.6|7027.6|7033.1|7028.1|7030|7025|0
1632969900000|2021-09-30 02:45:00|7032.7|7027.7|7030.9|7025.9|7033.9|7028.9|7030.1|7025.1|0
1632970200000|2021-09-30 02:50:00|7031|7026|7028.3|7023.3|7032|7027|7028.3|7023.3|0
1632970500000|2021-09-30 02:55:00|7028.4|7023.4|7029|7024|7030.1|7025.1|7027.2|7022.2|0
1632970800000|2021-09-30 03:00:00|7029.1|7024.1|7029.6|7024.6|7031.2|7026.2|7028.9|7023.9|0
1632971100000|2021-09-30 03:05:00|7029.5|7024.5|7029.3|7024.3|7029.6|7024.6|7027.6|7022.6|0
1632971400000|2021-09-30 03:10:00|7029.2|7024.2|7030|7025|7030.5|7025.5|7027.1|7022.1|0
1632971700000|2021-09-30 03:15:00|7029.9|7024.9|7032|7027|7034|7029|7029.2|7024.2|0
1632972000000|2021-09-30 03:20:00|7031.9|7026.9|7031.6|7026.6|7032.4|7027.4|7030.3|7025.3|0
1632972300000|2021-09-30 03:25:00|7031.5|7026.5|7030.9|7025.9|7032.1|7027.1|7030.5|7025.5|0
1632972600000|2021-09-30 03:30:00|7030.7|7025.7|7030.5|7025.5|7031|7026|7028.2|7023.2|0
1632972900000|2021-09-30 03:35:00|7030.4|7025.4|7031.8|7026.8|7032.2|7027.2|7030.4|7025.4|0
1632973200000|2021-09-30 03:40:00|7031.9|7026.9|7032.5|7027.5|7032.5|7027.5|7031.4|7026.4|0
1632973500000|2021-09-30 03:45:00|7032.6|7027.6|7036|7031|7036.1|7031.1|7032.6|7027.6|0
1632973800000|2021-09-30 03:50:00|7035.9|7030.9|7038.5|7033.5|7039|7034|7034.7|7029.7|0
1632974100000|2021-09-30 03:55:00|7038.6|7033.6|7035.3|7030.3|7038.8|7033.8|7034.9|7029.9|0
1632974400000|2021-09-30 04:00:00|7035.5|7030.5|7035.1|7030.1|7035.9|7030.9|7034.6|7029.6|0
1632974700000|2021-09-30 04:05:00|7035|7030|7034.6|7029.6|7035.3|7030.3|7033.9|7028.9|0
1632975000000|2021-09-30 04:10:00|7034.7|7029.7|7033.9|7028.9|7034.9|7029.9|7033.6|7028.6|0
1632975300000|2021-09-30 04:15:00|7033.8|7028.8|7036.5|7031.5|7036.9|7031.9|7033.7|7028.7|0
1632975600000|2021-09-30 04:20:00|7036.4|7031.4|7034.3|7029.3|7036.5|7031.5|7033.9|7028.9|0
1632975900000|2021-09-30 04:25:00|7034.4|7029.4|7036|7031|7036|7031|7034.2|7029.2|0
1632976200000|2021-09-30 04:30:00|7035.9|7030.9|7034.4|7029.4|7036.5|7031.5|7032.8|7027.8|0
1632976500000|2021-09-30 04:35:00|7034.5|7029.5|7034.9|7029.9|7035.8|7030.8|7034.2|7029.2|0
1632976800000|2021-09-30 04:40:00|7034.7|7029.7|7036.3|7031.3|7036.8|7031.8|7034.4|7029.4|0
1632977100000|2021-09-30 04:45:00|7036.4|7031.4|7035.1|7030.1|7036.7|7031.7|7034.7|7029.7|0
1632977400000|2021-09-30 04:50:00|7035.2|7030.2|7040.4|7035.4|7041.1|7036.1|7035.2|7030.2|0
1632977700000|2021-09-30 04:55:00|7040.5|7035.5|7041|7036|7041.2|7036.2|7039.8|7034.8|0
1632978000000|2021-09-30 05:00:00|7040.8|7035.8|7055.2|7050.2|7056|7051|7040.3|7035.3|0
1632978300000|2021-09-30 05:05:00|7055|7050|7051.2|7046.2|7055.1|7050.1|7050.3|7045.3|0
1632978600000|2021-09-30 05:10:00|7051.3|7046.3|7047.2|7042.2|7053.7|7048.7|7047|7042|0
1632978900000|2021-09-30 05:15:00|7047.3|7042.3|7048|7043|7051.1|7046.1|7047.2|7042.2|0
1632979200000|2021-09-30 05:20:00|7048.1|7043.1|7046.9|7041.9|7049.2|7044.2|7046.4|7041.4|0
1632979500000|2021-09-30 05:25:00|7046.8|7041.8|7044.7|7039.7|7048.5|7043.5|7044.2|7039.2|0
1632979800000|2021-09-30 05:30:00|7045.2|7040.2|7048.9|7043.9|7049.7|7044.7|7045.2|7040.2|0
1632980100000|2021-09-30 05:35:00|7049|7044|7049.1|7044.1|7050.7|7045.7|7049|7044|0
1632980400000|2021-09-30 05:40:00|7049.2|7044.2|7044.5|7039.5|7049.3|7044.3|7044.2|7039.2|0
1632980700000|2021-09-30 05:45:00|7044.4|7039.4|7042.1|7037.1|7044.7|7039.7|7040.4|7035.4|0
1632981000000|2021-09-30 05:50:00|7042.2|7037.2|7042.4|7037.4|7046.7|7041.7|7041.8|7036.8|0
1632981300000|2021-09-30 05:55:00|7042.5|7037.5|7041.3|7036.3|7042.9|7037.9|7039.9|7034.9|0
1632981600000|2021-09-30 06:00:00|7041.2|7036.2|7046.6|7041.6|7048.6|7043.6|7040.8|7035.8|0
1632981900000|2021-09-30 06:05:00|7046.5|7041.5|7048.9|7043.9|7051.4|7046.4|7044.1|7039.1|0
1632982200000|2021-09-30 06:10:00|7048.8|7043.8|7048.7|7043.7|7050|7045|7048|7043|0
1632982500000|2021-09-30 06:15:00|7048.9|7043.9|7051.7|7046.7|7052.3|7047.3|7048|7043|0
1632982800000|2021-09-30 06:20:00|7051.8|7046.8|7049.9|7044.9|7054.4|7049.4|7049.5|7044.5|0
1632983100000|2021-09-30 06:25:00|7049.7|7044.7|7043.9|7038.9|7049.7|7044.7|7043.8|7038.8|0
1632983400000|2021-09-30 06:30:00|7043.8|7038.8|7043.6|7038.6|7045.2|7040.2|7041.6|7036.6|0
1632983700000|2021-09-30 06:35:00|7043.7|7038.7|7045|7040|7045.4|7040.4|7043|7038|0
1632984000000|2021-09-30 06:40:00|7045.1|7040.1|7046.6|7041.6|7048.7|7043.7|7044|7039|0
1632984300000|2021-09-30 06:45:00|7046.8|7041.8|7046.4|7041.4|7049|7044|7045.2|7040.2|0
1632984600000|2021-09-30 06:50:00|7046.5|7041.5|7042.9|7037.9|7046.7|7041.7|7040.4|7035.4|0
1632984900000|2021-09-30 06:55:00|7042.8|7037.8|7041.9|7036.9|7044.4|7039.4|7039.8|7034.8|0
1632985200000|2021-09-30 07:00:00|7042|7037|7042.3|7037.3|7046.8|7041.8|7040.4|7035.4|0
1632985500000|2021-09-30 07:05:00|7042.2|7037.2|7033.2|7028.2|7043.7|7038.7|7029.4|7024.4|0
1632985800000|2021-09-30 07:10:00|7032.2|7027.2|7030.9|7025.9|7032.2|7027.2|7025.6|7020.6|0
1632986100000|2021-09-30 07:15:00|7030.7|7025.7|7040.8|7035.8|7041|7036|7030|7025|0
1632986400000|2021-09-30 07:20:00|7040.9|7035.9|7048.9|7043.9|7051.6|7046.6|7039.3|7034.3|0
1632986700000|2021-09-30 07:25:00|7048.6|7043.6|7048.8|7043.8|7051.6|7046.6|7047.7|7042.7|0
1632987000000|2021-09-30 07:30:00|7048.1|7043.1|7046.9|7041.9|7048.3|7043.3|7043.4|7038.4|0
1632987300000|2021-09-30 07:35:00|7046.7|7041.7|7050|7045|7051.6|7046.6|7045.8|7040.8|0
1632987600000|2021-09-30 07:40:00|7049.9|7044.9|7050|7045|7051.2|7046.2|7048.6|7043.6|0
1632987900000|2021-09-30 07:45:00|7049.9|7044.9|7051.1|7046.1|7057.1|7052.1|7049.8|7044.8|0
1632988200000|2021-09-30 07:50:00|7051.2|7046.2|7046.5|7041.5|7053.7|7048.7|7045.9|7040.9|0
1632988500000|2021-09-30 07:55:00|7046.4|7041.4|7043.6|7038.6|7047|7042|7042.5|7037.5|0
1632988800000|2021-09-30 08:00:00|7043.4|7038.4|7035.7|7032.7|7044.8|7039.8|7025.6|7022.6|0
1632989100000|2021-09-30 08:05:00|7035.6|7032.6|7028.9|7025.9|7036|7033|7028.4|7025.4|0
1632989400000|2021-09-30 08:10:00|7030|7027|7036.4|7033.4|7037.1|7034.1|7028.8|7025.8|0
1632989700000|2021-09-30 08:15:00|7037.1|7034.1|7032.5|7029.5|7037.3|7034.3|7030.1|7027.1|0
1632990000000|2021-09-30 08:20:00|7032.1|7029.1|7031.7|7028.7|7032.7|7029.7|7027.3|7024.3|0
1632990300000|2021-09-30 08:25:00|7031.8|7028.8|7030.7|7027.7|7034|7031|7030.7|7027.7|0
1632990600000|2021-09-30 08:30:00|7030.5|7027.5|7032.6|7029.6|7032.6|7029.6|7027.4|7024.4|0
1632990900000|2021-09-30 08:35:00|7030.7|7027.7|7028.3|7025.3|7031.6|7028.6|7027.1|7024.1|0
1632991200000|2021-09-30 08:40:00|7028.2|7025.2|7030.1|7027.1|7031.2|7028.2|7026.5|7023.5|0
1632991500000|2021-09-30 08:45:00|7028.6|7025.6|7031.3|7028.3|7031.3|7028.3|7028.4|7025.4|0
1632991800000|2021-09-30 08:50:00|7031.2|7028.2|7032.1|7029.1|7032.6|7029.6|7030.6|7027.6|0
1632992100000|2021-09-30 08:55:00|7032.4|7029.4|7031.2|7028.2|7034|7031|7030.6|7027.6|0
1632992400000|2021-09-30 09:00:00|7031.3|7028.3|7033.8|7030.8|7034.1|7031.1|7031.2|7028.2|0
1632992700000|2021-09-30 09:05:00|7033.9|7030.9|7033.2|7030.2|7035.2|7032.2|7033.1|7030.1|0
1632993000000|2021-09-30 09:10:00|7033.1|7030.1|7033.2|7030.2|7033.6|7030.6|7032.2|7029.2|0
1632993300000|2021-09-30 09:15:00|7033.1|7030.1|7033|7030|7033.9|7030.9|7031.7|7028.7|0
1632993600000|2021-09-30 09:20:00|7032.7|7029.7|7029.8|7026.8|7032.7|7029.7|7028.9|7025.9|0
1632993900000|2021-09-30 09:25:00|7029.9|7026.9|7027.5|7024.5|7029.9|7026.9|7025.9|7022.9|0
1632994200000|2021-09-30 09:30:00|7027.6|7024.6|7027.8|7024.8|7027.9|7024.9|7025.8|7022.8|0
1632994500000|2021-09-30 09:35:00|7027.9|7024.9|7029.5|7026.5|7030.2|7027.2|7027.9|7024.9|0
1632994800000|2021-09-30 09:40:00|7029.6|7026.6|7018.3|7015.3|7029.6|7026.6|7015.7|7012.7|0
1632995100000|2021-09-30 09:45:00|7018.7|7015.7|7022.2|7019.2|7022.2|7019.2|7016.5|7013.5|0
1632995400000|2021-09-30 09:50:00|7022|7019|7019.7|7016.7|7022.2|7019.2|7015.8|7012.8|0
1632995700000|2021-09-30 09:55:00|7019|7016|7019.1|7016.1|7019.5|7016.5|7017.4|7014.4|0
1632996000000|2021-09-30 10:00:00|7019.5|7016.5|7022.7|7019.7|7023|7020|7018.4|7015.4|0
1632996300000|2021-09-30 10:05:00|7022.8|7019.8|7022.6|7019.6|7024|7021|7022.1|7019.1|0
1632996600000|2021-09-30 10:10:00|7022.7|7019.7|7020|7017|7022.9|7019.9|7019.3|7016.3|0
1632996900000|2021-09-30 10:15:00|7020.1|7017.1|7021.3|7018.3|7021.4|7018.4|7019.1|7016.1|0
1632997200000|2021-09-30 10:20:00|7021.2|7018.2|7008.8|7005.8|7021.7|7018.7|7008.8|7005.8|0
1632997500000|2021-09-30 10:25:00|7008.7|7005.7|7009.3|7006.3|7012.8|7009.8|7007.7|7004.7|0
1632997800000|2021-09-30 10:30:00|7009.4|7006.4|7007.2|7004.2|7011.1|7008.1|7006.1|7003.1|0
1632998100000|2021-09-30 10:35:00|7007.9|7004.9|7008|7005|7008.1|7005.1|7005.7|7002.7|0
1632998400000|2021-09-30 10:40:00|7007.1|7004.1|7007|7004|7008|7005|7005.8|7002.8|0
1632998700000|2021-09-30 10:45:00|7006.7|7003.7|7010|7007|7011.5|7008.5|7006.4|7003.4|0
1632999000000|2021-09-30 10:50:00|7010.9|7007.9|7014|7011|7015.3|7012.3|7010.4|7007.4|0
1632999300000|2021-09-30 10:55:00|7013.9|7010.9|7013.4|7010.4|7015.3|7012.3|7012.8|7009.8|0
1632999600000|2021-09-30 11:00:00|7015.8|7012.8|7009.1|7006.1|7016.2|7013.2|7009|7006|0
1632999900000|2021-09-30 11:05:00|7008.9|7005.9|7014.9|7011.9|7014.9|7011.9|7007.2|7004.2|0
1633000200000|2021-09-30 11:10:00|7015.3|7012.3|7018|7015|7018.1|7015.1|7015.3|7012.3|0
1633000500000|2021-09-30 11:15:00|7018.1|7015.1|7018.6|7015.6|7018.8|7015.8|7016.3|7013.3|0
1633000800000|2021-09-30 11:20:00|7018.5|7015.5|7016.8|7013.8|7018.5|7015.5|7016.3|7013.3|0
1633001100000|2021-09-30 11:25:00|7016.6|7013.6|7014.2|7011.2|7017|7014|7014.1|7011.1|0
1633001400000|2021-09-30 11:30:00|7014.3|7011.3|7013.5|7010.5|7014.9|7011.9|7013|7010|0
1633001700000|2021-09-30 11:35:00|7013.6|7010.6|7013.9|7010.9|7015.6|7012.6|7013.3|7010.3|0
1633002000000|2021-09-30 11:40:00|7013.8|7010.8|7009.6|7006.6|7016.2|7013.2|7009.6|7006.6|0
1633002300000|2021-09-30 11:45:00|7009.7|7006.7|7012.4|7009.4|7012.6|7009.6|7009.4|7006.4|0
1633002600000|2021-09-30 11:50:00|7012.3|7009.3|7015|7012|7015.3|7012.3|7011.8|7008.8|0
1633002900000|2021-09-30 11:55:00|7014.9|7011.9|7014.9|7011.9|7014.9|7011.9|7012.9|7009.9|0
1633003200000|2021-09-30 12:00:00|7015.8|7012.8|7014.8|7011.8|7016.1|7013.1|7014.6|7011.6|0
1633003500000|2021-09-30 12:05:00|7014.7|7011.7|7014.1|7011.1|7015.3|7012.3|7013.7|7010.7|0
1633003800000|2021-09-30 12:10:00|7014|7011|7012.2|7009.2|7014.2|7011.2|7012.2|7009.2|0
1633004100000|2021-09-30 12:15:00|7012.3|7009.3|7013.3|7010.3|7013.9|7010.9|7012.3|7009.3|0
1633004400000|2021-09-30 12:20:00|7013|7010|7014.2|7011.2|7014.7|7011.7|7013|7010|0
1633004700000|2021-09-30 12:25:00|7014.4|7011.4|7013.9|7010.9|7014.6|7011.6|7013.4|7010.4|0
1633005000000|2021-09-30 12:30:00|7014.1|7011.1|7018.1|7015.1|7018.9|7015.9|7013.9|7010.9|0
1633005300000|2021-09-30 12:35:00|7018|7015|7017.3|7014.3|7018.8|7015.8|7016.5|7013.5|0
1633005600000|2021-09-30 12:40:00|7017.4|7014.4|7019.1|7016.1|7019.4|7016.4|7016.6|7013.6|0
1633005900000|2021-09-30 12:45:00|7019|7016|7021.7|7018.7|7022.2|7019.2|7018.8|7015.8|0
1633006200000|2021-09-30 12:50:00|7021.3|7018.3|7019.7|7016.7|7021.7|7018.7|7019.5|7016.5|0
1633006500000|2021-09-30 12:55:00|7019.9|7016.9|7018.4|7015.4|7021.9|7018.9|7018.4|7015.4|0
1633006800000|2021-09-30 13:00:00|7018.3|7015.3|7017.9|7014.9|7020.2|7017.2|7016.9|7013.9|0
1633007100000|2021-09-30 13:05:00|7017.8|7014.8|7009.8|7006.8|7017.8|7014.8|7009.3|7006.3|0
1633007400000|2021-09-30 13:10:00|7010.2|7007.2|7012.6|7009.6|7013.6|7010.6|7010.2|7007.2|0
1633007700000|2021-09-30 13:15:00|7012.4|7009.4|7015.5|7012.5|7016.6|7013.6|7012.3|7009.3|0
1633008000000|2021-09-30 13:20:00|7015.4|7012.4|7021.5|7018.5|7021.5|7018.5|7013.8|7010.8|0
1633008300000|2021-09-30 13:25:00|7017.7|7014.7|7018|7015|7022.9|7019.9|7015.9|7012.9|0
1633008600000|2021-09-30 13:30:00|7016.9|7013.9|7048.8|7047|7060.1|7058.3|7016.5|7013.5|0
1633008900000|2021-09-30 13:35:00|7049.6|7047.8|7040.5|7038.7|7071|7069.2|7033.6|7031.8|0
1633009200000|2021-09-30 13:40:00|7040.6|7038.8|7045.3|7043.5|7051.3|7049.5|7032.1|7030.3|0
1633009500000|2021-09-30 13:45:00|7045.5|7043.7|7068|7066.2|7068.3|7066.5|7032.4|7030.6|0
1633009800000|2021-09-30 13:50:00|7069.3|7067.5|7066.7|7064.9|7074.8|7073|7060.3|7058.5|0
1633010100000|2021-09-30 13:55:00|7066.6|7064.8|7048.5|7046.7|7066.8|7065|7045.3|7043.5|0
1633010400000|2021-09-30 14:00:00|7047.5|7045.7|7052.5|7050.7|7055.7|7053.9|7043.1|7041.3|0
1633010700000|2021-09-30 14:05:00|7052.9|7051.1|7044.1|7042.3|7054.8|7053|7027.1|7025.3|0
1633011000000|2021-09-30 14:10:00|7044.9|7043.1|7039.5|7037.7|7049.5|7047.7|7035.8|7034|0
1633011300000|2021-09-30 14:15:00|7038.8|7037|7052.8|7051|7060.8|7059|7038.4|7036.6|0
1633011600000|2021-09-30 14:20:00|7052.2|7050.4|7030.3|7028.5|7056.3|7054.5|7030.3|7028.5|0
1633011900000|2021-09-30 14:25:00|7030.7|7028.9|7033.5|7031.7|7041.9|7040.1|7030.3|7028.5|0
1633012200000|2021-09-30 14:30:00|7033.1|7031.3|7028|7026.2|7039.6|7037.8|7013.9|7012.1|0
1633012500000|2021-09-30 14:35:00|7028.1|7026.3|7027.1|7025.3|7030.1|7028.3|7017.7|7015.9|0
1633012800000|2021-09-30 14:40:00|7027.2|7025.4|7033.9|7032.1|7034.9|7033.1|7014.3|7012.5|0
1633013100000|2021-09-30 14:45:00|7034|7032.2|7039.1|7037.3|7041|7039.2|7028|7026.2|0
1633013400000|2021-09-30 14:50:00|7039.3|7037.5|7033.5|7031.7|7040.6|7038.8|7029.4|7027.6|0
1633013700000|2021-09-30 14:55:00|7033.2|7031.4|7025.3|7023.5|7034.3|7032.5|7019.4|7017.6|0
1633014000000|2021-09-30 15:00:00|7023.1|7021.3|7034|7032.2|7036.1|7034.3|7019.5|7017.7|0
1633014300000|2021-09-30 15:05:00|7033.8|7032|7046.1|7044.3|7047.9|7046.1|7033.1|7031.3|0
1633014600000|2021-09-30 15:10:00|7046.2|7044.4|7039.3|7037.5|7047.1|7045.3|7038.5|7036.7|0
1633014900000|2021-09-30 15:15:00|7039.4|7037.6|7058|7056.2|7060.1|7058.3|7039.4|7037.6|0
1633015200000|2021-09-30 15:20:00|7058.3|7056.5|7056.9|7055.1|7063.3|7061.5|7055.8|7054|0
1633015500000|2021-09-30 15:25:00|7057|7055.2|7062|7060.2|7062|7060.2|7054.6|7052.8|0
1633015800000|2021-09-30 15:30:00|7062.1|7060.3|7040.6|7038.8|7062.7|7060.9|7040.6|7038.8|0
1633016100000|2021-09-30 15:35:00|7040.8|7039|7028|7026.2|7043|7041.2|7027.5|7025.7|0
1633016400000|2021-09-30 15:40:00|7027.9|7026.1|7023.3|7021.5|7027.9|7026.1|7014.4|7012.6|0
1633016700000|2021-09-30 15:45:00|7022.5|7020.7|7012.3|7010.5|7026|7024.2|7009.1|7007.3|0
1633017000000|2021-09-30 15:50:00|7012.2|7010.4|7012|7010.2|7016.5|7014.7|6999.7|6997.9|0
1633017300000|2021-09-30 15:55:00|7012.1|7010.3|7023|7021.2|7025.4|7023.6|7009.1|7007.3|0
1633017600000|2021-09-30 16:00:00|7023.1|7021.3|7014.2|7012.4|7025.3|7023.5|7013.2|7011.4|0
1633017900000|2021-09-30 16:05:00|7014.3|7012.5|7002|7000.2|7015.1|7013.3|7002|7000.2|0
1633018200000|2021-09-30 16:10:00|7002.8|7001|7005.6|7003.8|7009.2|7007.4|6995.8|6994|0
1633018500000|2021-09-30 16:15:00|7003.2|7001.4|7002.2|7000.4|7010|7008.2|6999.9|6998.1|0
1633018800000|2021-09-30 16:20:00|7003.1|7001.3|7001.2|6999.4|7012.7|7010.9|6999.4|6997.6|0
1633019100000|2021-09-30 16:25:00|7001.1|6999.3|7007|7005.2|7016.7|7014.9|7001.1|6999.3|0
1633019400000|2021-09-30 16:30:00|7006.4|7004.6|7009|7007.2|7009.3|7007.5|6994.5|6992.7|0
1633019700000|2021-09-30 16:35:00|7007.9|7006.1|7009.7|7007.9|7018.2|7016.4|7003.4|7001.6|0
1633020000000|2021-09-30 16:40:00|7009.6|7007.8|7010.8|7009|7016.9|7015.1|7005.9|7004.1|0
1633020300000|2021-09-30 16:45:00|7011.2|7009.4|7022.7|7020.9|7022.7|7020.9|7007.4|7005.6|0
1633020600000|2021-09-30 16:50:00|7022.8|7021|7027.8|7026|7028.3|7026.5|7019.9|7018.1|0
1633020900000|2021-09-30 16:55:00|7027.7|7025.9|7020.4|7018.6|7028.4|7026.6|7015.8|7014|0
1633021200000|2021-09-30 17:00:00|7021.5|7019.7|7033.9|7032.1|7033.9|7032.1|7013.3|7011.5|0
1633021500000|2021-09-30 17:05:00|7033.5|7031.7|7042.7|7040.9|7044.1|7042.3|7032.3|7030.5|0
1633021800000|2021-09-30 17:10:00|7043.5|7041.7|7040|7038.2|7046.3|7044.5|7038.2|7036.4|0
1633022100000|2021-09-30 17:15:00|7039.9|7038.1|7040.5|7038.7|7046.2|7044.4|7033.5|7031.7|0
1633022400000|2021-09-30 17:20:00|7040.8|7039|7028.4|7026.6|7041.5|7039.7|7027.3|7025.5|0
1633022700000|2021-09-30 17:25:00|7029.4|7027.6|7028.1|7026.3|7033.7|7031.9|7026.8|7025|0
1633023000000|2021-09-30 17:30:00|7027.6|7025.8|7025.5|7023.7|7028.4|7026.6|7022.2|7020.4|0
1633023300000|2021-09-30 17:35:00|7025.4|7023.6|7037.3|7035.5|7042|7040.2|7021.9|7020.1|0
1633023600000|2021-09-30 17:40:00|7037.5|7035.7|7034.5|7032.7|7040.9|7039.1|7032.9|7031.1|0
1633023900000|2021-09-30 17:45:00|7034.4|7032.6|7028.5|7026.7|7038.3|7036.5|7024|7022.2|0
1633024200000|2021-09-30 17:50:00|7029.6|7027.8|7041.2|7039.4|7041.7|7039.9|7027.2|7025.4|0
1633024500000|2021-09-30 17:55:00|7041.1|7039.3|7042|7040.2|7042.6|7040.8|7038.1|7036.3|0
1633024800000|2021-09-30 18:00:00|7042.4|7040.6|7053.8|7052|7055.1|7053.3|7040.9|7039.1|0
1633025100000|2021-09-30 18:05:00|7054.7|7052.9|7069|7067.2|7069.8|7068|7054.2|7052.4|0
1633025400000|2021-09-30 18:10:00|7069.2|7067.4|7071.1|7069.3|7071.4|7069.6|7065.9|7064.1|0
1633025700000|2021-09-30 18:15:00|7070.9|7069.1|7057.7|7055.9|7071.4|7069.6|7057.7|7055.9|0
1633026000000|2021-09-30 18:20:00|7058.1|7056.3|7058|7056.2|7062.5|7060.7|7055.2|7053.4|0
1633026300000|2021-09-30 18:25:00|7057.6|7055.8|7064.5|7062.7|7064.5|7062.7|7053.1|7051.3|0
1633026600000|2021-09-30 18:30:00|7064.4|7062.6|7067.8|7066|7068.2|7066.4|7059.1|7057.3|0
1633026900000|2021-09-30 18:35:00|7067.4|7065.6|7052.2|7050.4|7067.4|7065.6|7051.8|7050|0
1633027200000|2021-09-30 18:40:00|7052.1|7050.3|7060.6|7058.8|7065.1|7063.3|7052.1|7050.3|0
1633027500000|2021-09-30 18:45:00|7061.5|7059.7|7060.6|7058.8|7063.7|7061.9|7055|7053.2|0
1633027800000|2021-09-30 18:50:00|7060.5|7058.7|7056.4|7054.6|7069.5|7067.7|7055.2|7053.4|0
1633028100000|2021-09-30 18:55:00|7056.3|7054.5|7047|7045.2|7056.3|7054.5|7047|7045.2|0
1633028400000|2021-09-30 19:00:00|7047.5|7045.7|7040|7038.2|7052.9|7051.1|7037.4|7035.6|0
1633028700000|2021-09-30 19:05:00|7039.9|7038.1|7046.4|7044.6|7050.8|7049|7039.9|7038.1|0
1633029000000|2021-09-30 19:10:00|7047.1|7045.3|7054.8|7053|7058.8|7057|7047.1|7045.3|0
1633029300000|2021-09-30 19:15:00|7055.2|7053.4|7061.4|7059.6|7065.4|7063.6|7054.8|7053|0
1633029600000|2021-09-30 19:20:00|7061.2|7059.4|7047.7|7045.9|7061.2|7059.4|7046.4|7044.6|0
1633029900000|2021-09-30 19:25:00|7047.4|7045.6|7043.6|7041.8|7053.3|7051.5|7043.3|7041.5|0
1633030200000|2021-09-30 19:30:00|7043.5|7041.7|7059.5|7057.7|7061.7|7059.9|7041.9|7040.1|0
1633030500000|2021-09-30 19:35:00|7058.9|7057.1|7046.2|7044.4|7060.7|7058.9|7046.1|7044.3|0
1633030800000|2021-09-30 19:40:00|7046|7044.2|7032|7030.2|7048.2|7046.4|7029.9|7028.1|0
1633031100000|2021-09-30 19:45:00|7032.1|7030.3|7025.6|7023.8|7035.3|7033.5|7023.7|7021.9|0
1633031400000|2021-09-30 19:50:00|7022.2|7020.4|7010.7|7008.9|7026.4|7024.6|7007.3|7005.5|0
1633031700000|2021-09-30 19:55:00|7011|7009.2|7000.8|6999|7015.2|7013.4|7000.8|6999|0
1633032000000|2021-09-30 20:00:00|7000.7|6998.9|7005.4|7002.4|7009.7|7006.7|6998.3|6995.3|0
1633032300000|2021-09-30 20:05:00|7005.5|7002.5|7007.4|7004.4|7007.9|7004.9|7005.5|7002.5|0
1633032600000|2021-09-30 20:10:00|7007.3|7004.3|7005|7002|7007.8|7004.8|7004.4|7001.4|0
1633032900000|2021-09-30 20:15:00|7004.8|7001.8|7004.4|7001.4|7006.1|7003.1|7003.9|7000.9|0
1633033200000|2021-09-30 20:20:00|7004.5|7001.5|7003.6|7000.6|7004.6|7001.6|7002.9|6999.9|0
1633033500000|2021-09-30 20:25:00|7003.7|7000.7|7003.8|7000.8|7003.8|7000.8|7001.6|6998.6|0
1633033800000|2021-09-30 20:30:00|7003.7|7000.7|7000.9|6997.9|7003.7|7000.7|7000|6997|0
1633034100000|2021-09-30 20:35:00|7000.8|6997.8|6999.1|6996.1|7001.1|6998.1|6999.1|6996.1|0
1633034400000|2021-09-30 20:40:00|6999|6996|6998.3|6995.3|6999.1|6996.1|6998.3|6995.3|0
1633034700000|2021-09-30 20:45:00|6998.2|6995.2|6998.4|6995.4|6999.4|6996.4|6998.2|6995.2|0
1633035000000|2021-09-30 20:50:00|6998.5|6995.5|6998.8|6995.8|6998.9|6995.9|6998.3|6995.3|0
1633035300000|2021-09-30 20:55:00|6998.9|6995.9|7001.5|6998.5|7002.4|6999.4|6998.8|6995.8|0
1633035600000|2021-09-30 21:00:00|7001.3|6998.3|7000.7|6997.7|7001.8|6998.8|7000.6|6997.6|0
1633035900000|2021-09-30 21:05:00|7000.6|6997.6|7002.2|6999.2|7002.5|6999.5|7000.5|6997.5|0
1633036200000|2021-09-30 21:10:00|7002|6999|7002.8|6999.8|7003.4|7000.4|7002|6999|0
1633036500000|2021-09-30 21:15:00|7002.9|6999.9|7002.7|6999.7|7003.3|7000.3|7002.2|6999.2|0
1633036800000|2021-09-30 21:20:00|7002.6|6999.6|7002.9|6999.9|7003.1|7000.1|7002.3|6999.3|0
1633037100000|2021-09-30 21:25:00|7003.4|7000.4|7004.5|7001.5|7004.6|7001.6|7003|7000|0
1633037400000|2021-09-30 21:30:00|7004.4|7001.4|7004.7|7001.7|7004.7|7001.7|7004.1|7001.1|0
1633037700000|2021-09-30 21:35:00|7004.6|7001.6|7004.4|7001.4|7004.9|7001.9|7004.2|7001.2|0
1633038000000|2021-09-30 21:40:00|7004.3|7001.3|7003.7|7000.7|7004.6|7001.6|7003.7|7000.7|0
1633038300000|2021-09-30 21:45:00|7003.6|7000.6|7004.2|7001.2|7004.4|7001.4|7003.5|7000.5|0
1633038600000|2021-09-30 21:50:00|7004.3|7001.3|7004.8|7001.8|7005|7002|7004.3|7001.3|0
1633038900000|2021-09-30 21:55:00|7004.7|7001.7|7004.5|7001.5|7005|7002|7004.3|7001.3|0
1633039200000|2021-09-30 22:00:00|7004.4|7001.4|7004.8|7001.8|7005.6|7002.6|7004.3|7001.3|0
1633039500000|2021-09-30 22:05:00|7004.6|7001.6|7005.1|7002.1|7005.2|7002.2|7004.4|7001.4|0
1633039800000|2021-09-30 22:10:00|7005.4|7002.4|7009|7006|7009|7006|7005|7002|0
1633040100000|2021-09-30 22:15:00|7009.1|7006.1|7009.7|7006.7|7010.2|7007.2|7009.1|7006.1|0
1633040400000|2021-09-30 22:20:00|7009.6|7006.6|7008.6|7005.6|7009.6|7006.6|7008.3|7005.3|0
1633040700000|2021-09-30 22:25:00|7008.3|7005.3|7007|7004|7008.5|7005.5|7006.6|7003.6|0
1633041000000|2021-09-30 22:30:00|7007.1|7004.1|7006.4|7003.4|7007.3|7004.3|7005.2|7002.2|0
1633041300000|2021-09-30 22:35:00|7006.7|7003.7|7006.6|7003.6|7006.8|7003.8|7006.2|7003.2|0
1633041600000|2021-09-30 22:40:00|7006.7|7003.7|7005.9|7002.9|7006.8|7003.8|7005.7|7002.7|0
1633041900000|2021-09-30 22:45:00|7005.8|7002.8|7006.3|7003.3|7006.3|7003.3|7005.7|7002.7|0
1633042200000|2021-09-30 22:50:00|7006.6|7003.6|7009.3|7006.3|7009.3|7006.3|7006.3|7003.3|0
1633042500000|2021-09-30 22:55:00|7009.4|7006.4|7008.5|7005.5|7009.8|7006.8|7007.8|7004.8|0
1633042800000|2021-09-30 23:00:00|7008.4|7005.4|7009|7006|7009.2|7006.2|7008.3|7005.3|0
1633043100000|2021-09-30 23:05:00|7008.8|7005.8|7009.1|7006.1|7009.4|7006.4|7007.6|7004.6|0
1633043400000|2021-09-30 23:10:00|7008.9|7005.9|7010.4|7007.4|7010.6|7007.6|7008.9|7005.9|0
1633043700000|2021-09-30 23:15:00|7010.3|7007.3|7011.4|7008.4|7011.5|7008.5|7010.3|7007.3|0
1633044000000|2021-09-30 23:20:00|7011.5|7008.5|7012.4|7009.4|7012.4|7009.4|7010.7|7007.7|0
1633044300000|2021-09-30 23:25:00|7012.5|7009.5|7013|7010|7013.2|7010.2|7012.1|7009.1|0
1633044600000|2021-09-30 23:30:00|7012.9|7009.9|7012.4|7009.4|7013.6|7010.6|7012.4|7009.4|0
1633044900000|2021-09-30 23:35:00|7012.5|7009.5|7011.8|7008.8|7013|7010|7011.8|7008.8|0
1633045200000|2021-09-30 23:40:00|7011.9|7008.9|7011.8|7008.8|7011.9|7008.9|7011.4|7008.4|0
1633045500000|2021-09-30 23:45:00|7011.7|7008.7|7009.2|7006.2|7011.7|7008.7|7009.2|7006.2|0
1633045800000|2021-09-30 23:50:00|7009.1|7006.1|7009.6|7006.6|7010.1|7007.1|7008.6|7005.6|0
1633046100000|2021-09-30 23:55:00|7009.3|7006.3|7010.1|7005.1|7010.5|7006.8|7008.9|7005.1|0
1633046400000|2021-10-01 00:00:00|7010|7005|7012|7007|7012.8|7007.8|7005.2|7000.2|0
1633046700000|2021-10-01 00:05:00|7012.1|7007.1|7013.8|7008.8|7015.7|7010.7|7011.3|7006.3|0
1633047000000|2021-10-01 00:10:00|7013.7|7008.7|7016.2|7011.2|7017.4|7012.4|7013.1|7008.1|0
1633047300000|2021-10-01 00:15:00|7016.1|7011.1|7014|7009|7017.7|7012.7|7013|7008|0
1633047600000|2021-10-01 00:20:00|7013.7|7008.7|7015.7|7010.7|7016.3|7011.3|7012.4|7007.4|0
1633047900000|2021-10-01 00:25:00|7015.6|7010.6|7014.1|7009.1|7015.7|7010.7|7013|7008|0
1633048200000|2021-10-01 00:30:00|7014|7009|7012|7007|7016.3|7011.3|7010.3|7005.3|0
1633048500000|2021-10-01 00:35:00|7011.9|7006.9|7015.5|7010.5|7015.8|7010.8|7010.6|7005.6|0
1633048800000|2021-10-01 00:40:00|7015.2|7010.2|7015|7010|7016.2|7011.2|7013.5|7008.5|0
1633049100000|2021-10-01 00:45:00|7014.9|7009.9|7011.9|7006.9|7014.9|7009.9|7010.5|7005.5|0
1633049400000|2021-10-01 00:50:00|7011.8|7006.8|7004.9|6999.9|7012|7007|7001.3|6996.3|0
1633049700000|2021-10-01 00:55:00|7004.5|6999.5|6993.9|6988.9|7005|7000|6993.9|6988.9|0
1633050000000|2021-10-01 01:00:00|6994.2|6989.2|6977.7|6972.7|6998.4|6993.4|6973.8|6968.8|0
1633050300000|2021-10-01 01:05:00|6977.9|6972.9|6959.6|6954.6|6981.8|6976.8|6954.9|6949.9|0
1633050600000|2021-10-01 01:10:00|6958.9|6953.9|6950.6|6945.6|6961.3|6956.3|6942.4|6937.4|0
1633050900000|2021-10-01 01:15:00|6951.1|6946.1|6956.7|6951.7|6961.5|6956.5|6949.8|6944.8|0
1633051200000|2021-10-01 01:20:00|6956.6|6951.6|6962.4|6957.4|6965.7|6960.7|6956.6|6951.6|0
1633051500000|2021-10-01 01:25:00|6962.5|6957.5|6963.5|6958.5|6966.4|6961.4|6959.1|6954.1|0
1633051800000|2021-10-01 01:30:00|6963.4|6958.4|6957.3|6952.3|6963.4|6958.4|6956.5|6951.5|0
1633052100000|2021-10-01 01:35:00|6957.6|6952.6|6953.6|6948.6|6958.9|6953.9|6946.8|6941.8|0
1633052400000|2021-10-01 01:40:00|6953.4|6948.4|6962.2|6957.2|6963.9|6958.9|6950.3|6945.3|0
1633052700000|2021-10-01 01:45:00|6962.5|6957.5|6958|6953|6964.4|6959.4|6957|6952|0
1633053000000|2021-10-01 01:50:00|6958.1|6953.1|6958.9|6953.9|6960.8|6955.8|6954.9|6949.9|0
1633053300000|2021-10-01 01:55:00|6958.8|6953.8|6956.5|6951.5|6963.2|6958.2|6952.2|6947.2|0
1633053600000|2021-10-01 02:00:00|6956.4|6951.4|6957.8|6952.8|6960.5|6955.5|6954.6|6949.6|0
1633053900000|2021-10-01 02:05:00|6957.5|6952.5|6957.7|6952.7|6959.9|6954.9|6954.9|6949.9|0
1633054200000|2021-10-01 02:10:00|6957.6|6952.6|6957.5|6952.5|6959.8|6954.8|6955|6950|0
1633054500000|2021-10-01 02:15:00|6957.4|6952.4|6957.4|6952.4|6958.8|6953.8|6955.4|6950.4|0
1633054800000|2021-10-01 02:20:00|6957.3|6952.3|6960.9|6955.9|6961.4|6956.4|6956.9|6951.9|0
1633055100000|2021-10-01 02:25:00|6960.8|6955.8|6962|6957|6963.6|6958.6|6960.3|6955.3|0
1633055400000|2021-10-01 02:30:00|6961.9|6956.9|6960|6955|6963.3|6958.3|6956.1|6951.1|0
1633055700000|2021-10-01 02:35:00|6959.9|6954.9|6960.6|6955.6|6961.6|6956.6|6956.8|6951.8|0
1633056000000|2021-10-01 02:40:00|6960.5|6955.5|6960.9|6955.9|6962|6957|6958.8|6953.8|0
1633056300000|2021-10-01 02:45:00|6961|6956|6952.6|6947.6|6961.6|6956.6|6950.7|6945.7|0
1633056600000|2021-10-01 02:50:00|6952.5|6947.5|6954.2|6949.2|6954.2|6949.2|6948.9|6943.9|0
1633056900000|2021-10-01 02:55:00|6954.1|6949.1|6952.8|6947.8|6954.1|6949.1|6948.8|6943.8|0
1633057200000|2021-10-01 03:00:00|6953.1|6948.1|6958.9|6953.9|6963|6958|6953.1|6948.1|0
1633057500000|2021-10-01 03:05:00|6958.8|6953.8|6958.4|6953.4|6960|6955|6956.3|6951.3|0
1633057800000|2021-10-01 03:10:00|6958.2|6953.2|6957.5|6952.5|6961.3|6956.3|6957|6952|0
1633058100000|2021-10-01 03:15:00|6957.7|6952.7|6956.6|6951.6|6958.8|6953.8|6955.7|6950.7|0
1633058400000|2021-10-01 03:20:00|6956.7|6951.7|6959.1|6954.1|6959.1|6954.1|6956.5|6951.5|0
1633058700000|2021-10-01 03:25:00|6958.9|6953.9|6959.4|6954.4|6960.1|6955.1|6957.3|6952.3|0
1633059000000|2021-10-01 03:30:00|6959.5|6954.5|6962.9|6957.9|6965.4|6960.4|6959.5|6954.5|0
1633059300000|2021-10-01 03:35:00|6963|6958|6961.4|6956.4|6964.5|6959.5|6961.2|6956.2|0
1633059600000|2021-10-01 03:40:00|6961.3|6956.3|6959.7|6954.7|6961.7|6956.7|6958.7|6953.7|0
1633059900000|2021-10-01 03:45:00|6959.8|6954.8|6957.4|6952.4|6960.9|6955.9|6956|6951|0
1633060200000|2021-10-01 03:50:00|6957.3|6952.3|6955.8|6950.8|6957.7|6952.7|6952.9|6947.9|0
1633060500000|2021-10-01 03:55:00|6955.7|6950.7|6955.3|6950.3|6956.5|6951.5|6953.3|6948.3|0
1633060800000|2021-10-01 04:00:00|6955.5|6950.5|6954.8|6949.8|6959.1|6954.1|6954.7|6949.7|0
1633061100000|2021-10-01 04:05:00|6954.7|6949.7|6955.4|6950.4|6956.6|6951.6|6953|6948|0
1633061400000|2021-10-01 04:10:00|6955.2|6950.2|6956.1|6951.1|6956.4|6951.4|6953.6|6948.6|0
1633061700000|2021-10-01 04:15:00|6956|6951|6956.3|6951.3|6957.3|6952.3|6955|6950|0
1633062000000|2021-10-01 04:20:00|6956.2|6951.2|6954.9|6949.9|6956.3|6951.3|6952.7|6947.7|0
1633062300000|2021-10-01 04:25:00|6954.8|6949.8|6948.5|6943.5|6955.9|6950.9|6948|6943|0
1633062600000|2021-10-01 04:30:00|6948.7|6943.7|6949.4|6944.4|6952.1|6947.1|6948.2|6943.2|0
1633062900000|2021-10-01 04:35:00|6949.5|6944.5|6952.5|6947.5|6953|6948|6948.8|6943.8|0
1633063200000|2021-10-01 04:40:00|6952.4|6947.4|6950.3|6945.3|6953.3|6948.3|6949.1|6944.1|0
1633063500000|2021-10-01 04:45:00|6950.2|6945.2|6954.2|6949.2|6956.1|6951.1|6948.3|6943.3|0
1633063800000|2021-10-01 04:50:00|6954.1|6949.1|6955.6|6950.6|6957.8|6952.8|6954|6949|0
1633064100000|2021-10-01 04:55:00|6955.4|6950.4|6956.4|6951.4|6958.3|6953.3|6954.6|6949.6|0
1633064400000|2021-10-01 05:00:00|6956.3|6951.3|6953.9|6948.9|6958.9|6953.9|6952|6947|0
1633064700000|2021-10-01 05:05:00|6953.3|6948.3|6953.2|6948.2|6954|6949|6948.3|6943.3|0
1633065000000|2021-10-01 05:10:00|6953.3|6948.3|6952.3|6947.3|6953.9|6948.9|6950.5|6945.5|0
1633065300000|2021-10-01 05:15:00|6952.4|6947.4|6959.5|6954.5|6961.2|6956.2|6951.9|6946.9|0
1633065600000|2021-10-01 05:20:00|6959.6|6954.6|6957|6952|6960.1|6955.1|6954.7|6949.7|0
1633065900000|2021-10-01 05:25:00|6957.1|6952.1|6956.3|6951.3|6960.1|6955.1|6954.5|6949.5|0
1633066200000|2021-10-01 05:30:00|6956.2|6951.2|6957.8|6952.8|6959.4|6954.4|6956.2|6951.2|0
1633066500000|2021-10-01 05:35:00|6957.7|6952.7|6959.2|6954.2|6959.3|6954.3|6955.5|6950.5|0
1633066800000|2021-10-01 05:40:00|6958.9|6953.9|6959.1|6954.1|6960.8|6955.8|6957.6|6952.6|0
1633067100000|2021-10-01 05:45:00|6959.4|6954.4|6959.7|6954.7|6963.9|6958.9|6957.1|6952.1|0
1633067400000|2021-10-01 05:50:00|6959.5|6954.5|6958.8|6953.8|6962.2|6957.2|6955.4|6950.4|0
1633067700000|2021-10-01 05:55:00|6958.7|6953.7|6964.1|6959.1|6964.7|6959.7|6956.5|6951.5|0
1633068000000|2021-10-01 06:00:00|6963.5|6958.5|6966.3|6961.3|6970.8|6965.8|6961.1|6956.1|0
1633068300000|2021-10-01 06:05:00|6966.4|6961.4|6965.4|6960.4|6970.4|6965.4|6964.8|6959.8|0
1633068600000|2021-10-01 06:10:00|6965.5|6960.5|6953.2|6948.2|6965.9|6960.9|6953.1|6948.1|0
1633068900000|2021-10-01 06:15:00|6953.3|6948.3|6947.1|6942.1|6955|6950|6944.9|6939.9|0
1633069200000|2021-10-01 06:20:00|6947|6942|6939.2|6934.2|6947|6942|6931.9|6926.9|0
1633069500000|2021-10-01 06:25:00|6939.1|6934.1|6942.1|6937.1|6942.1|6937.1|6933.5|6928.5|0
1633069800000|2021-10-01 06:30:00|6942|6937|6935.7|6930.7|6942.2|6937.2|6934.4|6929.4|0
1633070100000|2021-10-01 06:35:00|6936.7|6931.7|6937.8|6932.8|6939.5|6934.5|6936|6931|0
1633070400000|2021-10-01 06:40:00|6937.9|6932.9|6936.8|6931.8|6941.3|6936.3|6936|6931|0
1633070700000|2021-10-01 06:45:00|6936.4|6931.4|6938.6|6933.6|6940.3|6935.3|6935.1|6930.1|0
1633071000000|2021-10-01 06:50:00|6938.7|6933.7|6932.9|6927.9|6941|6936|6931.6|6926.6|0
1633071300000|2021-10-01 06:55:00|6933.1|6928.1|6943.5|6938.5|6943.9|6938.9|6929.6|6924.6|0
1633071600000|2021-10-01 07:00:00|6942.8|6937.8|6937.1|6932.1|6946.9|6941.9|6932.3|6927.3|0
1633071900000|2021-10-01 07:05:00|6936.8|6931.8|6938.7|6933.7|6942|6937|6931.1|6926.1|0
1633072200000|2021-10-01 07:10:00|6938.8|6933.8|6945.9|6940.9|6946.6|6941.6|6933.2|6928.2|0
1633072500000|2021-10-01 07:15:00|6945.7|6940.7|6953.6|6948.6|6953.6|6948.6|6939.6|6934.6|0
1633072800000|2021-10-01 07:20:00|6953.8|6948.8|6956.9|6951.9|6958.1|6953.1|6950.2|6945.2|0
1633073100000|2021-10-01 07:25:00|6957.3|6952.3|6965.4|6960.4|6968.2|6963.2|6953.5|6948.5|0
1633073400000|2021-10-01 07:30:00|6965.2|6960.2|6963.8|6958.8|6967.4|6962.4|6961.8|6956.8|0
1633073700000|2021-10-01 07:35:00|6964|6959|6956.6|6951.6|6967.9|6962.9|6956.5|6951.5|0
1633074000000|2021-10-01 07:40:00|6956.8|6951.8|6955.8|6950.8|6962.7|6957.7|6953.9|6948.9|0
1633074300000|2021-10-01 07:45:00|6956|6951|6953.8|6948.8|6957.6|6952.6|6948.3|6943.3|0
1633074600000|2021-10-01 07:50:00|6953.9|6948.9|6963.4|6958.4|6964.2|6959.2|6953.9|6948.9|0
1633074900000|2021-10-01 07:55:00|6963.5|6958.5|6964|6959|6973.1|6968.1|6961.9|6956.9|0
1633075200000|2021-10-01 08:00:00|6963.9|6958.9|6954.5|6951.5|6967.6|6962.6|6948|6945|0
1633075500000|2021-10-01 08:05:00|6955.2|6952.2|6948.1|6945.1|6955.2|6952.2|6947|6944|0
1633075800000|2021-10-01 08:10:00|6947.8|6944.8|6946.7|6943.7|6949.8|6946.8|6945.2|6942.2|0
1633076100000|2021-10-01 08:15:00|6946.6|6943.6|6947.1|6944.1|6949.6|6946.6|6945.7|6942.7|0
1633076400000|2021-10-01 08:20:00|6947|6944|6945.4|6942.4|6947.7|6944.7|6942.7|6939.7|0
1633076700000|2021-10-01 08:25:00|6945.9|6942.9|6950|6947|6950|6947|6944|6941|0
1633077000000|2021-10-01 08:30:00|6950.4|6947.4|6950|6947|6953.2|6950.2|6948.4|6945.4|0
1633077300000|2021-10-01 08:35:00|6950.5|6947.5|6950.4|6947.4|6951.1|6948.1|6948.8|6945.8|0
1633077600000|2021-10-01 08:40:00|6948.4|6945.4|6952.7|6949.7|6952.9|6949.9|6945.7|6942.7|0
1633077900000|2021-10-01 08:45:00|6953.4|6950.4|6952.1|6949.1|6956.3|6953.3|6948.4|6945.4|0
1633078200000|2021-10-01 08:50:00|6952.5|6949.5|6949|6946|6952.8|6949.8|6947.7|6944.7|0
1633078500000|2021-10-01 08:55:00|6948.4|6945.4|6946.4|6943.4|6949.3|6946.3|6945.6|6942.6|0
1633078800000|2021-10-01 09:00:00|6946.7|6943.7|6950.3|6947.3|6951.5|6948.5|6946.5|6943.5|0
1633079100000|2021-10-01 09:05:00|6950|6947|6948.2|6945.2|6951.2|6948.2|6947.6|6944.6|0
1633079400000|2021-10-01 09:10:00|6948|6945|6949.7|6946.7|6949.8|6946.8|6947.8|6944.8|0
1633079700000|2021-10-01 09:15:00|6949.8|6946.8|6951.9|6948.9|6953.4|6950.4|6949.7|6946.7|0
1633080000000|2021-10-01 09:20:00|6952|6949|6951.2|6948.2|6953.6|6950.6|6951.2|6948.2|0
1633080300000|2021-10-01 09:25:00|6952|6949|6951.4|6948.4|6952.2|6949.2|6951.1|6948.1|0
1633080600000|2021-10-01 09:30:00|6951.6|6948.6|6955.8|6952.8|6957.5|6954.5|6951.6|6948.6|0
1633080900000|2021-10-01 09:35:00|6955.6|6952.6|6954.4|6951.4|6955.6|6952.6|6954|6951|0
1633081200000|2021-10-01 09:40:00|6954.5|6951.5|6953.8|6950.8|6954.9|6951.9|6953.8|6950.8|0
1633081500000|2021-10-01 09:45:00|6953.9|6950.9|6954.2|6951.2|6954.4|6951.4|6952.7|6949.7|0
1633081800000|2021-10-01 09:50:00|6954.5|6951.5|6953.4|6950.4|6954.5|6951.5|6952.9|6949.9|0
1633082100000|2021-10-01 09:55:00|6953.7|6950.7|6955|6952|6955|6952|6952.9|6949.9|0
1633082400000|2021-10-01 10:00:00|6955.4|6952.4|6956|6953|6957|6954|6955.1|6952.1|0
1633082700000|2021-10-01 10:05:00|6955.9|6952.9|6958.4|6955.4|6958.4|6955.4|6955.6|6952.6|0
1633083000000|2021-10-01 10:10:00|6958.3|6955.3|6962.1|6959.1|6962.1|6959.1|6958.3|6955.3|0
1633083300000|2021-10-01 10:15:00|6962.3|6959.3|6967.8|6964.8|6967.8|6964.8|6962.3|6959.3|0
1633083600000|2021-10-01 10:20:00|6968.1|6965.1|6960.7|6957.7|6968.4|6965.4|6960.7|6957.7|0
1633083900000|2021-10-01 10:25:00|6961|6958|6961.4|6958.4|6961.8|6958.8|6960.7|6957.7|0
1633084200000|2021-10-01 10:30:00|6961.5|6958.5|6965.1|6962.1|6966.7|6963.7|6961.5|6958.5|0
1633084500000|2021-10-01 10:35:00|6965.3|6962.3|6963.4|6960.4|6965.3|6962.3|6962.8|6959.8|0
1633084800000|2021-10-01 10:40:00|6963.5|6960.5|6963.1|6960.1|6963.5|6960.5|6961.7|6958.7|0
1633085100000|2021-10-01 10:45:00|6962.7|6959.7|6963.4|6960.4|6963.4|6960.4|6961.5|6958.5|0
1633085400000|2021-10-01 10:50:00|6963.1|6960.1|6963.4|6960.4|6964|6961|6962.1|6959.1|0
1633085700000|2021-10-01 10:55:00|6963.1|6960.1|6969|6966|6969|6966|6963.1|6960.1|0
1633086000000|2021-10-01 11:00:00|6968.7|6965.7|6983.2|6980.2|6983.2|6980.2|6968.7|6965.7|0
1633086300000|2021-10-01 11:05:00|6982.5|6979.5|6989.8|6986.8|6991|6988|6981.7|6978.7|0
1633086600000|2021-10-01 11:10:00|6989.7|6986.7|6992.4|6989.4|6993.7|6990.7|6989.7|6986.7|0
1633086900000|2021-10-01 11:15:00|6992.9|6989.9|7002.2|6999.2|7002.4|6999.4|6992.9|6989.9|0
1633087200000|2021-10-01 11:20:00|7002.7|6999.7|7008.4|7005.4|7008.4|7005.4|7001.8|6998.8|0
1633087500000|2021-10-01 11:25:00|7007.8|7004.8|7015.3|7012.3|7020.9|7017.9|7007.8|7004.8|0
1633087800000|2021-10-01 11:30:00|7015.8|7012.8|7016.6|7013.6|7017.3|7014.3|7013.9|7010.9|0
1633088100000|2021-10-01 11:35:00|7016.9|7013.9|7020.4|7017.4|7021.8|7018.8|7016.2|7013.2|0
1633088400000|2021-10-01 11:40:00|7019.8|7016.8|7013.6|7010.6|7019.8|7016.8|7013.6|7010.6|0
1633088700000|2021-10-01 11:45:00|7013.7|7010.7|7021.1|7018.1|7021.1|7018.1|7013.4|7010.4|0
1633089000000|2021-10-01 11:50:00|7021.6|7018.6|7007.2|7004.2|7021.6|7018.6|7007.1|7004.1|0
1633089300000|2021-10-01 11:55:00|7007.8|7004.8|7008.7|7005.7|7009.5|7006.5|7007.4|7004.4|0
1633089600000|2021-10-01 12:00:00|7009.1|7006.1|7012.2|7009.2|7014.4|7011.4|7009.1|7006.1|0
1633089900000|2021-10-01 12:05:00|7011.8|7008.8|7012.8|7009.8|7012.8|7009.8|7010.9|7007.9|0
1633090200000|2021-10-01 12:10:00|7011.7|7008.7|7009.1|7006.1|7012.2|7009.2|7007.6|7004.6|0
1633090500000|2021-10-01 12:15:00|7009.2|7006.2|7019|7016|7019.2|7016.2|7009.1|7006.1|0
1633090800000|2021-10-01 12:20:00|7019.3|7016.3|7022.3|7019.3|7024.5|7021.5|7019.3|7016.3|0
1633091100000|2021-10-01 12:25:00|7022.2|7019.2|7024.9|7021.9|7024.9|7021.9|7022.1|7019.1|0
1633091400000|2021-10-01 12:30:00|7025.1|7022.1|7017.2|7014.2|7025.8|7022.8|7017.1|7014.1|0
1633091700000|2021-10-01 12:35:00|7017.1|7014.1|7008.8|7005.8|7018.2|7015.2|7008.7|7005.7|0
1633092000000|2021-10-01 12:40:00|7008.7|7005.7|7002.2|6999.2|7010.7|7007.7|7002.1|6999.1|0
1633092300000|2021-10-01 12:45:00|7002.7|6999.7|7006|7003|7006.9|7003.9|7002.7|6999.7|0
1633092600000|2021-10-01 12:50:00|7006.2|7003.2|7009.1|7006.1|7009.7|7006.7|7005.9|7002.9|0
1633092900000|2021-10-01 12:55:00|7009.2|7006.2|7010.4|7007.4|7011.4|7008.4|7009.1|7006.1|0
1633093200000|2021-10-01 13:00:00|7010.5|7007.5|7015|7012|7016.6|7013.6|7010.5|7007.5|0
1633093500000|2021-10-01 13:05:00|7015.2|7012.2|7014.6|7011.6|7017.1|7014.1|7014.3|7011.3|0
1633093800000|2021-10-01 13:10:00|7014.4|7011.4|7014.1|7011.1|7015.5|7012.5|7013|7010|0
1633094100000|2021-10-01 13:15:00|7014.2|7011.2|7017.4|7014.4|7017.6|7014.6|7013.9|7010.9|0
1633094400000|2021-10-01 13:20:00|7017.6|7014.6|7016.1|7013.1|7017.6|7014.6|7012.9|7009.9|0
1633094700000|2021-10-01 13:25:00|7016.2|7013.2|7012.3|7009.3|7017.1|7014.1|7012.1|7009.1|0
1633095000000|2021-10-01 13:30:00|7011.5|7008.5|7022.9|7021.1|7027.9|7026.1|7011.5|7008.5|0
1633095300000|2021-10-01 13:35:00|7022.4|7020.6|6992.9|6991.1|7034.3|7032.5|6992.4|6990.6|0
1633095600000|2021-10-01 13:40:00|6992|6990.2|6989|6987.2|7001.6|6999.8|6988.4|6986.6|0
1633095900000|2021-10-01 13:45:00|6987.9|6986.1|6989.5|6987.7|6996.1|6994.3|6972.9|6971.1|0
1633096200000|2021-10-01 13:50:00|6985.6|6983.8|6979|6977.2|6995.4|6993.6|6972.9|6971.1|0
1633096500000|2021-10-01 13:55:00|6978.3|6976.5|6977.8|6976|6978.9|6977.1|6966.9|6965.1|0
1633096800000|2021-10-01 14:00:00|6977.5|6975.7|6958.6|6956.8|6983.3|6981.5|6957.3|6955.5|0
1633097100000|2021-10-01 14:05:00|6958.9|6957.1|6957.5|6955.7|6970.1|6968.3|6951.7|6949.9|0
1633097400000|2021-10-01 14:10:00|6957.8|6956|6966.1|6964.3|6977.1|6975.3|6952|6950.2|0
1633097700000|2021-10-01 14:15:00|6965.4|6963.6|6933.3|6931.5|6965.4|6963.6|6931.5|6929.7|0
1633098000000|2021-10-01 14:20:00|6933.2|6931.4|6934.1|6932.3|6945.8|6944|6928.3|6926.5|0
1633098300000|2021-10-01 14:25:00|6934.2|6932.4|6933.6|6931.8|6942.4|6940.6|6928.7|6926.9|0
1633098600000|2021-10-01 14:30:00|6932.8|6931|6930.5|6928.7|6936.8|6935|6927.7|6925.9|0
1633098900000|2021-10-01 14:35:00|6929.9|6928.1|6929|6927.2|6941.5|6939.7|6928|6926.2|0
1633099200000|2021-10-01 14:40:00|6926.7|6924.9|6928.1|6926.3|6948.1|6946.3|6925.8|6924|0
1633099500000|2021-10-01 14:45:00|6927.6|6925.8|6949.7|6947.9|6949.8|6948|6927|6925.2|0
1633099800000|2021-10-01 14:50:00|6949.4|6947.6|6942.1|6940.3|6951.7|6949.9|6941.4|6939.6|0
1633100100000|2021-10-01 14:55:00|6942|6940.2|6963.3|6961.5|6964.3|6962.5|6940.4|6938.6|0
1633100400000|2021-10-01 15:00:00|6962.6|6960.8|6962|6960.2|6969.1|6967.3|6960.4|6958.6|0
1633100700000|2021-10-01 15:05:00|6961.8|6960|6946.9|6945.1|6967.4|6965.6|6946.9|6945.1|0
1633101000000|2021-10-01 15:10:00|6947.5|6945.7|6979.3|6977.5|6982.7|6980.9|6945.9|6944.1|0
1633101300000|2021-10-01 15:15:00|6979.6|6977.8|6980.8|6979|6982.7|6980.9|6969.1|6967.3|0
1633101600000|2021-10-01 15:20:00|6981.6|6979.8|6990.4|6988.6|6991|6989.2|6976.5|6974.7|0
1633101900000|2021-10-01 15:25:00|6990.3|6988.5|6988|6986.2|6993.7|6991.9|6986.6|6984.8|0
1633102200000|2021-10-01 15:30:00|6988.9|6987.1|6995.1|6993.3|6996|6994.2|6982.3|6980.5|0
1633102500000|2021-10-01 15:35:00|6995.5|6993.7|6998.9|6997.1|7000.4|6998.6|6990.4|6988.6|0
1633102800000|2021-10-01 15:40:00|6999.2|6997.4|7002.8|7001|7005.1|7003.3|6994.4|6992.6|0
1633103100000|2021-10-01 15:45:00|7003.1|7001.3|6993.8|6992|7005.5|7003.7|6993|6991.2|0
1633103400000|2021-10-01 15:50:00|6993.9|6992.1|6993.1|6991.3|6994.6|6992.8|6988.6|6986.8|0
1633103700000|2021-10-01 15:55:00|6992.3|6990.5|6986.4|6984.6|6992.3|6990.5|6981.9|6980.1|0
1633104000000|2021-10-01 16:00:00|6987|6985.2|6978|6976.2|6989.7|6987.9|6973.8|6972|0
1633104300000|2021-10-01 16:05:00|6978.8|6977|6985.7|6983.9|6987.9|6986.1|6976.4|6974.6|0
1633104600000|2021-10-01 16:10:00|6985.3|6983.5|6972.2|6970.4|6985.3|6983.5|6971.8|6970|0
1633104900000|2021-10-01 16:15:00|6971.8|6970|6972.3|6970.5|6973.5|6971.7|6965.8|6964|0
1633105200000|2021-10-01 16:20:00|6971.8|6970|6980|6978.2|6982.9|6981.1|6971.1|6969.3|0
1633105500000|2021-10-01 16:25:00|6979.9|6978.1|6980.5|6978.7|6982.1|6980.3|6976.7|6974.9|0
1633105800000|2021-10-01 16:30:00|6980.6|6978.8|6982|6980.2|6984.5|6982.7|6977.1|6975.3|0
1633106100000|2021-10-01 16:35:00|6982.4|6980.6|6971.1|6969.3|6984.8|6983|6969|6967.2|0
1633106400000|2021-10-01 16:40:00|6971.9|6970.1|6977|6975.2|6978.2|6976.4|6970.5|6968.7|0
1633106700000|2021-10-01 16:45:00|6976.9|6975.1|6976.4|6974.6|6982.2|6980.4|6975|6973.2|0
1633107000000|2021-10-01 16:50:00|6976.6|6974.8|6971|6969.2|6977.5|6975.7|6959.6|6957.8|0
1633107300000|2021-10-01 16:55:00|6970.7|6968.9|6969.9|6968.1|6972.5|6970.7|6966.2|6964.4|0
1633107600000|2021-10-01 17:00:00|6970.8|6969|6970.1|6968.3|6976|6974.2|6962.1|6960.3|0
1633107900000|2021-10-01 17:05:00|6970|6968.2|6980.9|6979.1|6981|6979.2|6968.9|6967.1|0
1633108200000|2021-10-01 17:10:00|6981.8|6980|6982.3|6980.5|6984.4|6982.6|6978.8|6977|0
1633108500000|2021-10-01 17:15:00|6982.8|6981|6981.6|6979.8|6987.1|6985.3|6979|6977.2|0
1633108800000|2021-10-01 17:20:00|6981.5|6979.7|6986.5|6984.7|6990|6988.2|6981|6979.2|0
1633109100000|2021-10-01 17:25:00|6987.1|6985.3|6986.9|6985.1|6989.9|6988.1|6985.8|6984|0
1633109400000|2021-10-01 17:30:00|6987.8|6986|6998.7|6996.9|6998.7|6996.9|6986.4|6984.6|0
1633109700000|2021-10-01 17:35:00|6998.4|6996.6|6997.3|6995.5|7000.3|6998.5|6995.7|6993.9|0
1633110000000|2021-10-01 17:40:00|6997.5|6995.7|6995.4|6993.6|6998.6|6996.8|6994.3|6992.5|0
1633110300000|2021-10-01 17:45:00|6995.7|6993.9|7005.1|7003.3|7005.6|7003.8|6993.7|6991.9|0
1633110600000|2021-10-01 17:50:00|7005.4|7003.6|7000.2|6998.4|7005.6|7003.8|6996.8|6995|0
1633110900000|2021-10-01 17:55:00|7000.8|6999|6991.5|6989.7|7000.9|6999.1|6989.1|6987.3|0
1633111200000|2021-10-01 18:00:00|6991.8|6990|6995.4|6993.6|6997.1|6995.3|6991.5|6989.7|0
1633111500000|2021-10-01 18:05:00|6995.3|6993.5|6997.2|6995.4|7002.6|7000.8|6995.3|6993.5|0
1633111800000|2021-10-01 18:10:00|6997.7|6995.9|6991.5|6989.7|6998.8|6997|6989.5|6987.7|0
1633112100000|2021-10-01 18:15:00|6991.7|6989.9|7000.3|6998.5|7001.3|6999.5|6991.7|6989.9|0
1633112400000|2021-10-01 18:20:00|6999.6|6997.8|7001.6|6999.8|7005.1|7003.3|6999.6|6997.8|0
1633112700000|2021-10-01 18:25:00|7001.9|7000.1|7004.1|7002.3|7009.2|7007.4|7001.6|6999.8|0
1633113000000|2021-10-01 18:30:00|7004|7002.2|7005.2|7003.4|7007.5|7005.7|7003.2|7001.4|0
1633113300000|2021-10-01 18:35:00|7005.1|7003.3|7009.9|7008.1|7010.6|7008.8|7004.6|7002.8|0
1633113600000|2021-10-01 18:40:00|7010|7008.2|7011.4|7009.6|7015.1|7013.3|7009.3|7007.5|0
1633113900000|2021-10-01 18:45:00|7011.5|7009.7|7018.8|7017|7018.8|7017|7011.4|7009.6|0
1633114200000|2021-10-01 18:50:00|7018.7|7016.9|7029|7027.2|7029.1|7027.3|7015.2|7013.4|0
1633114500000|2021-10-01 18:55:00|7028.8|7027|7024.9|7023.1|7030.8|7029|7024.1|7022.3|0
1633114800000|2021-10-01 19:00:00|7025.6|7023.8|7028.6|7026.8|7029.4|7027.6|7023.3|7021.5|0
1633115100000|2021-10-01 19:05:00|7028.7|7026.9|7029.7|7027.9|7029.7|7027.9|7027|7025.2|0
1633115400000|2021-10-01 19:10:00|7029.1|7027.3|7034.1|7032.3|7034.1|7032.3|7028.1|7026.3|0
1633115700000|2021-10-01 19:15:00|7033.8|7032|7027.7|7025.9|7036.9|7035.1|7026.6|7024.8|0
1633116000000|2021-10-01 19:20:00|7027.8|7026|7025.1|7023.3|7030.5|7028.7|7024.7|7022.9|0
1633116300000|2021-10-01 19:25:00|7025.6|7023.8|7017.1|7015.3|7025.8|7024|7016.8|7015|0
1633116600000|2021-10-01 19:30:00|7017|7015.2|7024.1|7022.3|7026.1|7024.3|7013.8|7012|0
1633116900000|2021-10-01 19:35:00|7023.9|7022.1|7022.1|7020.3|7025.8|7024|7018.6|7016.8|0
1633117200000|2021-10-01 19:40:00|7022.4|7020.6|7028.4|7026.6|7028.4|7026.6|7021.8|7020|0
1633117500000|2021-10-01 19:45:00|7028.1|7026.3|7020.6|7018.8|7030.2|7028.4|7016.1|7014.3|0
1633117800000|2021-10-01 19:50:00|7024.9|7023.1|7035.2|7033.4|7036.8|7035|7021.1|7019.3|0
1633118100000|2021-10-01 19:55:00|7034.9|7033.1|7022.6|7020.8|7034.9|7033.1|7016.6|7014.8|0
1633118400000|2021-10-01 20:00:00|7023.2|7020.2|7025|7022|7027.6|7024.6|7015.3|7012.3|0
1633118700000|2021-10-01 20:05:00|7024.8|7021.8|7024|7021|7025.3|7022.3|7023.5|7020.5|0
1633119000000|2021-10-01 20:10:00|7024.1|7021.1|7023.7|7020.7|7024.5|7021.5|7023.7|7020.7|0
1633119300000|2021-10-01 20:15:00|7023.8|7020.8|7024|7021|7024.2|7021.2|7023|7020|0
1633119600000|2021-10-01 20:20:00|7024.1|7021.1|7024.6|7021.6|7025.1|7022.1|7024.1|7021.1|0
1633119900000|2021-10-01 20:25:00|7024.7|7021.7|7024.3|7021.3|7024.7|7021.7|7024.2|7021.2|0
1633120200000|2021-10-01 20:30:00|7024.4|7021.4|7024.6|7021.6|7024.7|7021.7|7024|7021|0
1633120500000|2021-10-01 20:35:00|7024.7|7021.7|7024.1|7021.1|7024.7|7021.7|7023.9|7020.9|0
1633120800000|2021-10-01 20:40:00|7024.2|7021.2|7023.7|7020.7|7024.3|7021.3|7023.6|7020.6|0
1633121100000|2021-10-01 20:45:00|7023.6|7020.6|7023.2|7020.2|7023.8|7020.8|7023.1|7020.1|0
1633121400000|2021-10-01 20:50:00|7023.1|7020.1|7023.4|7020.4|7023.6|7020.6|7022.9|7019.9|0
1633121700000|2021-10-01 20:55:00|7023.5|7020.5|7023.8|7020.8|7023.9|7020.9|7022.9|7019.9|0
1633298400000|2021-10-03 22:00:00|7030.7|7025.7|7023.5|7018.5|7031.7|7026.7|7023.5|7018.5|0
1633298700000|2021-10-03 22:05:00|7023.8|7018.8|7027.6|7022.6|7029.8|7024.8|7023.7|7018.7|0
1633299000000|2021-10-03 22:10:00|7027.4|7022.4|7030.3|7025.3|7032.7|7027.7|7027.3|7022.3|0
1633299300000|2021-10-03 22:15:00|7030|7025|7038.5|7033.5|7038.9|7033.9|7029.6|7024.6|0
1633299600000|2021-10-03 22:20:00|7038.2|7033.2|7047.5|7042.5|7047.9|7042.9|7038.2|7033.2|0
1633299900000|2021-10-03 22:25:00|7047.6|7042.6|7050.4|7045.4|7050.7|7045.7|7045.3|7040.3|0
1633300200000|2021-10-03 22:30:00|7050.3|7045.3|7046|7041|7050.5|7045.5|7045.6|7040.6|0
1633300500000|2021-10-03 22:35:00|7045.9|7040.9|7045.8|7040.8|7047.1|7042.1|7045.4|7040.4|0
1633300800000|2021-10-03 22:40:00|7045.9|7040.9|7044|7039|7046.1|7041.1|7040.9|7035.9|0
1633301100000|2021-10-03 22:45:00|7044.2|7039.2|7042.6|7037.6|7044.5|7039.5|7041.5|7036.5|0
1633301400000|2021-10-03 22:50:00|7042.5|7037.5|7046|7041|7046.8|7041.8|7041.9|7036.9|0
1633301700000|2021-10-03 22:55:00|7045.9|7040.9|7045.6|7040.6|7048.5|7043.5|7043.4|7038.4|0
1633302000000|2021-10-03 23:00:00|7045.9|7040.9|7044.4|7039.4|7047.1|7042.1|7042.7|7037.7|0
1633302300000|2021-10-03 23:05:00|7044.5|7039.5|7048.8|7043.8|7048.8|7043.8|7042.9|7037.9|0
1633302600000|2021-10-03 23:10:00|7049|7044|7048.1|7043.1|7049.3|7044.3|7045.9|7040.9|0
1633302900000|2021-10-03 23:15:00|7048.4|7043.4|7045.7|7040.7|7049|7044|7045.3|7040.3|0
1633303200000|2021-10-03 23:20:00|7045.8|7040.8|7047.1|7042.1|7047.1|7042.1|7045|7040|0
1633303500000|2021-10-03 23:25:00|7047.2|7042.2|7048.6|7043.6|7051.9|7046.9|7046.9|7041.9|0
1633303800000|2021-10-03 23:30:00|7048.4|7043.4|7047.1|7042.1|7050.7|7045.7|7046.8|7041.8|0
1633304100000|2021-10-03 23:35:00|7047.2|7042.2|7049.6|7044.6|7050.6|7045.6|7047.1|7042.1|0
1633304400000|2021-10-03 23:40:00|7049.5|7044.5|7047.9|7042.9|7050|7045|7047.6|7042.6|0
1633304700000|2021-10-03 23:45:00|7047.8|7042.8|7042.8|7037.8|7047.9|7042.9|7042|7037|0
1633305000000|2021-10-03 23:50:00|7042.9|7037.9|7043.4|7038.4|7044.3|7039.3|7040.7|7035.7|0
1633305300000|2021-10-03 23:55:00|7043.5|7038.5|7042.5|7037.5|7043.9|7038.9|7040.2|7035.2|0
1633305600000|2021-10-04 00:00:00|7043.1|7038.1|7042.3|7037.3|7043.1|7038.1|7038.8|7033.8|0
1633305900000|2021-10-04 00:05:00|7042.1|7037.1|7040.3|7035.3|7044.2|7039.2|7038.8|7033.8|0
1633306200000|2021-10-04 00:10:00|7040|7035|7041.6|7036.6|7043.4|7038.4|7039.9|7034.9|0
1633306500000|2021-10-04 00:15:00|7041.8|7036.8|7031.1|7026.1|7042.1|7037.1|7031|7026|0
1633306800000|2021-10-04 00:20:00|7031.2|7026.2|7034.3|7029.3|7035.5|7030.5|7030.1|7025.1|0
1633307100000|2021-10-04 00:25:00|7034.2|7029.2|7032.7|7027.7|7035.1|7030.1|7031.9|7026.9|0
1633307400000|2021-10-04 00:30:00|7032.9|7027.9|7030.6|7025.6|7035.1|7030.1|7030.6|7025.6|0
1633307700000|2021-10-04 00:35:00|7030.8|7025.8|7028.6|7023.6|7034|7029|7025.5|7020.5|0
1633308000000|2021-10-04 00:40:00|7028.7|7023.7|7022.9|7017.9|7028.9|7023.9|7021.6|7016.6|0
1633308300000|2021-10-04 00:45:00|7022.8|7017.8|7021.8|7016.8|7024.3|7019.3|7018.2|7013.2|0
1633308600000|2021-10-04 00:50:00|7021.9|7016.9|7018.1|7013.1|7024.3|7019.3|7016.1|7011.1|0
1633308900000|2021-10-04 00:55:00|7018.4|7013.4|7020.4|7015.4|7020.9|7015.9|7016.8|7011.8|0
1633309200000|2021-10-04 01:00:00|7020.1|7015.1|7011.5|7006.5|7020.3|7015.3|7011.4|7006.4|0
1633309500000|2021-10-04 01:05:00|7011.4|7006.4|7011.3|7006.3|7012|7007|7006.9|7001.9|0
1633309800000|2021-10-04 01:10:00|7011|7006|7014.6|7009.6|7016|7011|7010.2|7005.2|0
1633310100000|2021-10-04 01:15:00|7014.8|7009.8|7019.6|7014.6|7023|7018|7014|7009|0
1633310400000|2021-10-04 01:20:00|7019.5|7014.5|7022.1|7017.1|7025.5|7020.5|7018.6|7013.6|0
1633310700000|2021-10-04 01:25:00|7022|7017|7021.7|7016.7|7023.8|7018.8|7018.8|7013.8|0
1633311000000|2021-10-04 01:30:00|7021.6|7016.6|7018.2|7013.2|7021.7|7016.7|7015.9|7010.9|0
1633311300000|2021-10-04 01:35:00|7018|7013|7004.1|6999.1|7018.2|7013.2|7002.8|6997.8|0
1633311600000|2021-10-04 01:40:00|7004|6999|7002.6|6997.6|7006.1|7001.1|6999|6994|0
1633311900000|2021-10-04 01:45:00|7002.5|6997.5|7001.3|6996.3|7006.8|7001.8|7001.1|6996.1|0
1633312200000|2021-10-04 01:50:00|7001.6|6996.6|6992.3|6987.3|7001.7|6996.7|6991.3|6986.3|0
1633312500000|2021-10-04 01:55:00|6992.2|6987.2|6999.4|6994.4|7002.4|6997.4|6991.2|6986.2|0
1633312800000|2021-10-04 02:00:00|6999.5|6994.5|6996.8|6991.8|6999.5|6994.5|6994.6|6989.6|0
1633313100000|2021-10-04 02:05:00|6996.7|6991.7|6992.6|6987.6|6996.9|6991.9|6992.3|6987.3|0
1633313400000|2021-10-04 02:10:00|6992.4|6987.4|7000.5|6995.5|7001.4|6996.4|6991.8|6986.8|0
1633313700000|2021-10-04 02:15:00|7000.4|6995.4|7004.3|6999.3|7004.4|6999.4|6998.8|6993.8|0
1633314000000|2021-10-04 02:20:00|7004.4|6999.4|7000|6995|7004.7|6999.7|6999.1|6994.1|0
1633314300000|2021-10-04 02:25:00|6999.9|6994.9|7004.1|6999.1|7006.2|7001.2|6997.9|6992.9|0
1633314600000|2021-10-04 02:30:00|7004.2|6999.2|7002.4|6997.4|7008.1|7003.1|7002.3|6997.3|0
1633314900000|2021-10-04 02:35:00|7002.5|6997.5|7008.9|7003.9|7009.5|7004.5|7001.7|6996.7|0
1633315200000|2021-10-04 02:40:00|7009.1|7004.1|7008.8|7003.8|7011|7006|7006|7001|0
1633315500000|2021-10-04 02:45:00|7008.7|7003.7|7008.4|7003.4|7009.8|7004.8|7005.9|7000.9|0
1633315800000|2021-10-04 02:50:00|7008|7003|7008|7003|7010.5|7005.5|7006.5|7001.5|0
1633316100000|2021-10-04 02:55:00|7007.5|7002.5|7004|6999|7007.5|7002.5|7002.8|6997.8|0
1633316400000|2021-10-04 03:00:00|7003.8|6998.8|7000.2|6995.2|7004.3|6999.3|6998.2|6993.2|0
1633316700000|2021-10-04 03:05:00|7000.1|6995.1|7000.9|6995.9|7002.3|6997.3|6998.8|6993.8|0
1633317000000|2021-10-04 03:10:00|7001|6996|6996|6991|7001.8|6996.8|6992.7|6987.7|0
1633317300000|2021-10-04 03:15:00|6996.1|6991.1|6999.9|6994.9|7000.9|6995.9|6994.8|6989.8|0
1633317600000|2021-10-04 03:20:00|7000.1|6995.1|7001.1|6996.1|7001.9|6996.9|6998.1|6993.1|0
1633317900000|2021-10-04 03:25:00|7000.9|6995.9|7000.4|6995.4|7002.9|6997.9|7000|6995|0
1633318200000|2021-10-04 03:30:00|7000.5|6995.5|6997.2|6992.2|7000.9|6995.9|6996.8|6991.8|0
1633318500000|2021-10-04 03:35:00|6997.4|6992.4|6998.6|6993.6|6999|6994|6995.2|6990.2|0
1633318800000|2021-10-04 03:40:00|6998.5|6993.5|6996.6|6991.6|6999.8|6994.8|6995.8|6990.8|0
1633319100000|2021-10-04 03:45:00|6996.5|6991.5|6996.3|6991.3|7000.3|6995.3|6996|6991|0
1633319400000|2021-10-04 03:50:00|6996.2|6991.2|6992.6|6987.6|6997.7|6992.7|6991.5|6986.5|0
1633319700000|2021-10-04 03:55:00|6992.5|6987.5|6988.7|6983.7|6994.6|6989.6|6986.4|6981.4|0
1633320000000|2021-10-04 04:00:00|6988.6|6983.6|6989|6984|6991.9|6986.9|6987.2|6982.2|0
1633320300000|2021-10-04 04:05:00|6989.2|6984.2|6988.2|6983.2|6992|6987|6984.5|6979.5|0
1633320600000|2021-10-04 04:10:00|6988.5|6983.5|6986.7|6981.7|6988.7|6983.7|6984.4|6979.4|0
1633320900000|2021-10-04 04:15:00|6986.8|6981.8|6990.5|6985.5|6991|6986|6986.4|6981.4|0
1633321200000|2021-10-04 04:20:00|6990.4|6985.4|6987.7|6982.7|6992.1|6987.1|6986.3|6981.3|0
1633321500000|2021-10-04 04:25:00|6987.4|6982.4|6986.9|6981.9|6991.1|6986.1|6986.6|6981.6|0
1633321800000|2021-10-04 04:30:00|6987.1|6982.1|6995|6990|6997|6992|6985|6980|0
1633322100000|2021-10-04 04:35:00|6995.1|6990.1|7001.6|6996.6|7002.1|6997.1|6994.9|6989.9|0
1633322400000|2021-10-04 04:40:00|7001.7|6996.7|7002|6997|7002.4|6997.4|6999.4|6994.4|0
1633322700000|2021-10-04 04:45:00|7002.1|6997.1|7002.8|6997.8|7007.5|7002.5|7001.9|6996.9|0
1633323000000|2021-10-04 04:50:00|7002.9|6997.9|7004.2|6999.2|7004.9|6999.9|7001.7|6996.7|0
1633323300000|2021-10-04 04:55:00|7004.4|6999.4|7003.6|6998.6|7005.9|7000.9|7003|6998|0
1633323600000|2021-10-04 05:00:00|7003.5|6998.5|7003.4|6998.4|7012.2|7007.2|7001.4|6996.4|0
1633323900000|2021-10-04 05:05:00|7003.3|6998.3|7009.2|7004.2|7010|7005|7000.5|6995.5|0
1633324200000|2021-10-04 05:10:00|7009.4|7004.4|7005.6|7000.6|7011.2|7006.2|7002.1|6997.1|0
1633324500000|2021-10-04 05:15:00|7005.9|7000.9|7004.1|6999.1|7006.5|7001.5|7003.6|6998.6|0
1633324800000|2021-10-04 05:20:00|7004|6999|6998.7|6993.7|7004.8|6999.8|6998.6|6993.6|0
1633325100000|2021-10-04 05:25:00|6998.8|6993.8|7003.9|6998.9|7005.7|7000.7|6998.8|6993.8|0
1633325400000|2021-10-04 05:30:00|7003.8|6998.8|6993.4|6988.4|7003.9|6998.9|6992.1|6987.1|0
1633325700000|2021-10-04 05:35:00|6992.9|6987.9|6992|6987|6997.1|6992.1|6992|6987|0
1633326000000|2021-10-04 05:40:00|6991.9|6986.9|6991.9|6986.9|6992.9|6987.9|6986.3|6981.3|0
1633326300000|2021-10-04 05:45:00|6991.8|6986.8|6993.9|6988.9|6994|6989|6987.7|6982.7|0
1633326600000|2021-10-04 05:50:00|6994|6989|6994.2|6989.2|6998.7|6993.7|6992.8|6987.8|0
1633326900000|2021-10-04 05:55:00|6994.7|6989.7|6990.6|6985.6|6995.3|6990.3|6984.9|6979.9|0
1633327200000|2021-10-04 06:00:00|6990.1|6985.1|6984.8|6979.8|6991.1|6986.1|6980.9|6975.9|0
1633327500000|2021-10-04 06:05:00|6984.5|6979.5|6980.5|6975.5|6984.7|6979.7|6977.5|6972.5|0
1633327800000|2021-10-04 06:10:00|6980.4|6975.4|6976.1|6971.1|6980.4|6975.4|6974.6|6969.6|0
1633328100000|2021-10-04 06:15:00|6976|6971|6969.1|6964.1|6976|6971|6968|6963|0
1633328400000|2021-10-04 06:20:00|6969.2|6964.2|6973.8|6968.8|6973.9|6968.9|6965.6|6960.6|0
1633328700000|2021-10-04 06:25:00|6973.7|6968.7|6980|6975|6980|6975|6972.2|6967.2|0
1633329000000|2021-10-04 06:30:00|6979.8|6974.8|6982.8|6977.8|6986|6981|6979.1|6974.1|0
1633329300000|2021-10-04 06:35:00|6983.2|6978.2|6982.5|6977.5|6985.4|6980.4|6980.1|6975.1|0
1633329600000|2021-10-04 06:40:00|6982.6|6977.6|6983.3|6978.3|6985.7|6980.7|6981.4|6976.4|0
1633329900000|2021-10-04 06:45:00|6983.2|6978.2|6976.6|6971.6|6983.7|6978.7|6976.2|6971.2|0
1633330200000|2021-10-04 06:50:00|6976.8|6971.8|6976.1|6971.1|6982|6977|6976.1|6971.1|0
1633330500000|2021-10-04 06:55:00|6975.9|6970.9|6979.7|6974.7|6979.9|6974.9|6974|6969|0
1633330800000|2021-10-04 07:00:00|6979.8|6974.8|6968.2|6963.2|6979.8|6974.8|6966.5|6961.5|0
1633331100000|2021-10-04 07:05:00|6968|6963|6978.1|6973.1|6978.3|6973.3|6968|6963|0
1633331400000|2021-10-04 07:10:00|6978.2|6973.2|6984.2|6979.2|6987.4|6982.4|6977.5|6972.5|0
1633331700000|2021-10-04 07:15:00|6984|6979|6973.5|6968.5|6985.7|6980.7|6972.2|6967.2|0
1633332000000|2021-10-04 07:20:00|6973.4|6968.4|6968.6|6963.6|6978.6|6973.6|6967.7|6962.7|0
1633332300000|2021-10-04 07:25:00|6968.7|6963.7|6963.4|6958.4|6970.7|6965.7|6960.1|6955.1|0
1633332600000|2021-10-04 07:30:00|6962.8|6957.8|6959.6|6954.6|6962.8|6957.8|6957|6952|0
1633332900000|2021-10-04 07:35:00|6959.3|6954.3|6972.9|6967.9|6974.9|6969.9|6958.6|6953.6|0
1633333200000|2021-10-04 07:40:00|6973|6968|6974.8|6969.8|6977.1|6972.1|6970.7|6965.7|0
1633333500000|2021-10-04 07:45:00|6974.7|6969.7|6983.9|6978.9|6987.8|6982.8|6971.7|6966.7|0
1633333800000|2021-10-04 07:50:00|6983.6|6978.6|6983.1|6978.1|6985.6|6980.6|6980.4|6975.4|0
1633334100000|2021-10-04 07:55:00|6983|6978|6988.5|6983.5|6988.9|6983.9|6983|6978|0
1633334400000|2021-10-04 08:00:00|6988|6983|6987.1|6984.1|6991.2|6988.2|6981.1|6978.1|0
1633334700000|2021-10-04 08:05:00|6986.8|6983.8|6989.4|6986.4|6992.3|6989.3|6986.3|6983.3|0
1633335000000|2021-10-04 08:10:00|6989.5|6986.5|6989.1|6986.1|6990.8|6987.8|6987.1|6984.1|0
1633335300000|2021-10-04 08:15:00|6989.2|6986.2|6985.7|6982.7|6989.5|6986.5|6982.6|6979.6|0
1633335600000|2021-10-04 08:20:00|6985.6|6982.6|6984.4|6981.4|6987.2|6984.2|6984|6981|0
1633335900000|2021-10-04 08:25:00|6984.5|6981.5|6984.4|6981.4|6986.2|6983.2|6983.4|6980.4|0
1633336200000|2021-10-04 08:30:00|6983.7|6980.7|6980.2|6977.2|6985.7|6982.7|6980.1|6977.1|0
1633336500000|2021-10-04 08:35:00|6980|6977|6975.1|6972.1|6980.7|6977.7|6975.1|6972.1|0
1633336800000|2021-10-04 08:40:00|6974.9|6971.9|6977.8|6974.8|6978.6|6975.6|6974.9|6971.9|0
1633337100000|2021-10-04 08:45:00|6977.5|6974.5|6980|6977|6981.5|6978.5|6977.4|6974.4|0
1633337400000|2021-10-04 08:50:00|6980.9|6977.9|6985.9|6982.9|6985.9|6982.9|6979.9|6976.9|0
1633337700000|2021-10-04 08:55:00|6986.2|6983.2|6987|6984|6988.2|6985.2|6983.3|6980.3|0
1633338000000|2021-10-04 09:00:00|6986.8|6983.8|6991.5|6988.5|6993.4|6990.4|6985.8|6982.8|0
1633338300000|2021-10-04 09:05:00|6991.6|6988.6|6991.1|6988.1|6993|6990|6989.6|6986.6|0
1633338600000|2021-10-04 09:10:00|6991.2|6988.2|6991.1|6988.1|6991.5|6988.5|6990.4|6987.4|0
1633338900000|2021-10-04 09:15:00|6990.8|6987.8|6990.1|6987.1|6991.5|6988.5|6989.3|6986.3|0
1633339200000|2021-10-04 09:20:00|6990.7|6987.7|6992.3|6989.3|6993.4|6990.4|6990.7|6987.7|0
1633339500000|2021-10-04 09:25:00|6992.2|6989.2|6990|6987|6993.4|6990.4|6989.8|6986.8|0
1633339800000|2021-10-04 09:30:00|6989.9|6986.9|6989.2|6986.2|6990.2|6987.2|6988.3|6985.3|0
1633340100000|2021-10-04 09:35:00|6989.1|6986.1|6988.4|6985.4|6989.7|6986.7|6988.3|6985.3|0
1633340400000|2021-10-04 09:40:00|6988.3|6985.3|6997.5|6994.5|6998|6995|6988.3|6985.3|0
1633340700000|2021-10-04 09:45:00|6997.6|6994.6|6992.8|6989.8|6998.2|6995.2|6992.8|6989.8|0
1633341000000|2021-10-04 09:50:00|6992.5|6989.5|6991.3|6988.3|6999.1|6996.1|6991.3|6988.3|0
1633341300000|2021-10-04 09:55:00|6990.8|6987.8|6992.9|6989.9|6998.4|6995.4|6989.3|6986.3|0
1633341600000|2021-10-04 10:00:00|6992.8|6989.8|6997.5|6994.5|7003.5|7000.5|6990.6|6987.6|0
1633341900000|2021-10-04 10:05:00|6997.2|6994.2|6997.3|6994.3|6999|6996|6993.4|6990.4|0
1633342200000|2021-10-04 10:10:00|6997.2|6994.2|6998.3|6995.3|6998.4|6995.4|6995.1|6992.1|0
1633342500000|2021-10-04 10:15:00|6998.4|6995.4|6996.8|6993.8|6999.7|6996.7|6994|6991|0
1633342800000|2021-10-04 10:20:00|6997|6994|6992.6|6989.6|6997|6994|6992.1|6989.1|0
1633343100000|2021-10-04 10:25:00|6992.7|6989.7|6995.8|6992.8|6995.8|6992.8|6991|6988|0
1633343400000|2021-10-04 10:30:00|6995.9|6992.9|6996|6993|6998.9|6995.9|6994.3|6991.3|0
1633343700000|2021-10-04 10:35:00|6995.7|6992.7|6994.2|6991.2|6999.3|6996.3|6993.3|6990.3|0
1633344000000|2021-10-04 10:40:00|6994|6991|6992.1|6989.1|6994|6991|6991.9|6988.9|0
1633344300000|2021-10-04 10:45:00|6991.9|6988.9|6993.2|6990.2|6993.8|6990.8|6990.2|6987.2|0
1633344600000|2021-10-04 10:50:00|6993.3|6990.3|6993.4|6990.4|6993.9|6990.9|6991.8|6988.8|0
1633344900000|2021-10-04 10:55:00|6993.5|6990.5|6995.8|6992.8|6996|6993|6993.3|6990.3|0
1633345200000|2021-10-04 11:00:00|6996.3|6993.3|7000.2|6997.2|7002.5|6999.5|6996.3|6993.3|0
1633345500000|2021-10-04 11:05:00|7000|6997|6996.9|6993.9|7000.5|6997.5|6996.9|6993.9|0
1633345800000|2021-10-04 11:10:00|6996.5|6993.5|6989.7|6986.7|6997.3|6994.3|6989.5|6986.5|0
1633346100000|2021-10-04 11:15:00|6989.9|6986.9|6989.9|6986.9|6991.2|6988.2|6989|6986|0
1633346400000|2021-10-04 11:20:00|6989.8|6986.8|6988.4|6985.4|6990.4|6987.4|6986.8|6983.8|0
1633346700000|2021-10-04 11:25:00|6988.5|6985.5|6988.4|6985.4|6988.9|6985.9|6986.7|6983.7|0
1633347000000|2021-10-04 11:30:00|6988.2|6985.2|6987.4|6984.4|6990|6987|6986.8|6983.8|0
1633347300000|2021-10-04 11:35:00|6987.2|6984.2|6991|6988|6992|6989|6987|6984|0
1633347600000|2021-10-04 11:40:00|6991.1|6988.1|6990.5|6987.5|6992|6989|6990.1|6987.1|0
1633347900000|2021-10-04 11:45:00|6990.6|6987.6|6987.2|6984.2|6990.6|6987.6|6987.2|6984.2|0
1633348200000|2021-10-04 11:50:00|6987.1|6984.1|6987.5|6984.5|6989.3|6986.3|6986|6983|0
1633348500000|2021-10-04 11:55:00|6987.4|6984.4|6991.1|6988.1|6991.1|6988.1|6987|6984|0
1633348800000|2021-10-04 12:00:00|6990.8|6987.8|6988.6|6985.6|6990.8|6987.8|6988.6|6985.6|0
1633349100000|2021-10-04 12:05:00|6988.7|6985.7|6992.8|6989.8|6993.2|6990.2|6988.6|6985.6|0
1633349400000|2021-10-04 12:10:00|6992.7|6989.7|6992.7|6989.7|6993.4|6990.4|6992.2|6989.2|0
1633349700000|2021-10-04 12:15:00|6992.5|6989.5|6991.8|6988.8|6992.8|6989.8|6991.5|6988.5|0
1633350000000|2021-10-04 12:20:00|6991.9|6988.9|6990.6|6987.6|6993.3|6990.3|6990.3|6987.3|0
1633350300000|2021-10-04 12:25:00|6990.4|6987.4|6994.7|6991.7|6996.7|6993.7|6990.4|6987.4|0
1633350600000|2021-10-04 12:30:00|6994.6|6991.6|6996.2|6993.2|6999.4|6996.4|6994.2|6991.2|0
1633350900000|2021-10-04 12:35:00|6996.3|6993.3|6997.6|6994.6|6998.4|6995.4|6995.1|6992.1|0
1633351200000|2021-10-04 12:40:00|6997.9|6994.9|7001.8|6998.8|7002.1|6999.1|6997.8|6994.8|0
1633351500000|2021-10-04 12:45:00|7002|6999|7008.1|7005.1|7008.3|7005.3|7001.2|6998.2|0
1633351800000|2021-10-04 12:50:00|7008|7005|7007.1|7004.1|7009.5|7006.5|7006.2|7003.2|0
1633352100000|2021-10-04 12:55:00|7007.2|7004.2|7005.2|7002.2|7007.9|7004.9|7005|7002|0
1633352400000|2021-10-04 13:00:00|7005.3|7002.3|6999.6|6996.6|7005.5|7002.5|6999|6996|0
1633352700000|2021-10-04 13:05:00|6999.5|6996.5|6994.2|6991.2|6999.7|6996.7|6994.2|6991.2|0
1633353000000|2021-10-04 13:10:00|6994|6991|6991.5|6988.5|6994|6991|6991.5|6988.5|0
1633353300000|2021-10-04 13:15:00|6991.8|6988.8|6991.2|6988.2|6991.8|6988.8|6990.2|6987.2|0
1633353600000|2021-10-04 13:20:00|6991.3|6988.3|6991.6|6988.6|6992.1|6989.1|6990.3|6987.3|0
1633353900000|2021-10-04 13:25:00|6991.3|6988.3|6983.4|6980.4|6991.6|6988.6|6981.4|6978.4|0
1633354200000|2021-10-04 13:30:00|6981.4|6978.4|6954.1|6952.3|6984.4|6982.6|6949.9|6948.1|0
1633354500000|2021-10-04 13:35:00|6954|6952.2|6923.2|6921.4|6954|6952.2|6912.2|6910.4|0
1633354800000|2021-10-04 13:40:00|6920.2|6918.4|6889.4|6887.6|6925.8|6924|6882.5|6880.7|0
1633355100000|2021-10-04 13:45:00|6889.3|6887.5|6888.9|6887.1|6895.1|6893.3|6877|6875.2|0
1633355400000|2021-10-04 13:50:00|6888.5|6886.7|6886.2|6884.4|6902.7|6900.9|6883.8|6882|0
1633355700000|2021-10-04 13:55:00|6886|6884.2|6904.4|6902.6|6910.2|6908.4|6882.8|6881|0
1633356000000|2021-10-04 14:00:00|6902.5|6900.7|6873.6|6871.8|6904.7|6902.9|6866.8|6865|0
1633356300000|2021-10-04 14:05:00|6873.5|6871.7|6878.6|6876.8|6887|6885.2|6873.5|6871.7|0
1633356600000|2021-10-04 14:10:00|6877.6|6875.8|6874.5|6872.7|6881|6879.2|6869.9|6868.1|0
1633356900000|2021-10-04 14:15:00|6874|6872.2|6840.9|6839.1|6876.5|6874.7|6840.5|6838.7|0
1633357200000|2021-10-04 14:20:00|6841|6839.2|6838.6|6836.8|6851.2|6849.4|6838.3|6836.5|0
1633357500000|2021-10-04 14:25:00|6838.5|6836.7|6837.3|6835.5|6842.6|6840.8|6832.6|6830.8|0
1633357800000|2021-10-04 14:30:00|6837.1|6835.3|6810.6|6808.8|6837.1|6835.3|6810.6|6808.8|0
1633358100000|2021-10-04 14:35:00|6810.8|6809|6812.6|6810.8|6816.7|6814.9|6797.9|6796.1|0
1633358400000|2021-10-04 14:40:00|6812|6810.2|6822.8|6821|6823|6821.2|6810.4|6808.6|0
1633358700000|2021-10-04 14:45:00|6822.9|6821.1|6808.3|6806.5|6822.9|6821.1|6805.9|6804.1|0
1633359000000|2021-10-04 14:50:00|6808.7|6806.9|6791|6789.2|6810.5|6808.7|6790.2|6788.4|0
1633359300000|2021-10-04 14:55:00|6791.1|6789.3|6818.3|6816.5|6818.7|6816.9|6791.1|6789.3|0
1633359600000|2021-10-04 15:00:00|6816.6|6814.8|6810|6808.2|6821.1|6819.3|6800.4|6798.6|0
1633359900000|2021-10-04 15:05:00|6810.4|6808.6|6817.7|6815.9|6817.9|6816.1|6795.9|6794.1|0
1633360200000|2021-10-04 15:10:00|6817|6815.2|6816.9|6815.1|6824.7|6822.9|6812.9|6811.1|0
1633360500000|2021-10-04 15:15:00|6816.5|6814.7|6819|6817.2|6823.4|6821.6|6804.2|6802.4|0
1633360800000|2021-10-04 15:20:00|6818.8|6817|6798.8|6797|6818.8|6817|6797|6795.2|0
1633361100000|2021-10-04 15:25:00|6798.9|6797.1|6809.8|6808|6809.9|6808.1|6790.1|6788.3|0
1633361400000|2021-10-04 15:30:00|6810.1|6808.3|6799.1|6797.3|6812.5|6810.7|6798.6|6796.8|0
1633361700000|2021-10-04 15:35:00|6799.3|6797.5|6784.2|6782.4|6802.5|6800.7|6783.1|6781.3|0
1633362000000|2021-10-04 15:40:00|6783.7|6781.9|6785.6|6783.8|6792.2|6790.4|6779.8|6778|0
1633362300000|2021-10-04 15:45:00|6786.5|6784.7|6785.9|6784.1|6794.9|6793.1|6783.6|6781.8|0
1633362600000|2021-10-04 15:50:00|6785.4|6783.6|6799.9|6798.1|6800|6798.2|6780.1|6778.3|0
1633362900000|2021-10-04 15:55:00|6800.1|6798.3|6807.8|6806|6811.6|6809.8|6792.8|6791|0
1633363200000|2021-10-04 16:00:00|6807.4|6805.6|6799|6797.2|6807.5|6805.7|6798.6|6796.8|0
1633363500000|2021-10-04 16:05:00|6799.1|6797.3|6803.3|6801.5|6806.8|6805|6799.1|6797.3|0
1633363800000|2021-10-04 16:10:00|6803.6|6801.8|6809.2|6807.4|6812.6|6810.8|6796.1|6794.3|0
1633364100000|2021-10-04 16:15:00|6809.3|6807.5|6809|6807.2|6814.9|6813.1|6806.8|6805|0
1633364400000|2021-10-04 16:20:00|6806.9|6805.1|6790.9|6789.1|6808.1|6806.3|6789.5|6787.7|0
1633364700000|2021-10-04 16:25:00|6790.5|6788.7|6792.6|6790.8|6796.2|6794.4|6785.4|6783.6|0
1633365000000|2021-10-04 16:30:00|6792.8|6791|6799.2|6797.4|6800.8|6799|6785.9|6784.1|0
1633365300000|2021-10-04 16:35:00|6799.1|6797.3|6789.3|6787.5|6799.1|6797.3|6784.5|6782.7|0
1633365600000|2021-10-04 16:40:00|6789.2|6787.4|6781.5|6779.7|6789.4|6787.6|6779.4|6777.6|0
1633365900000|2021-10-04 16:45:00|6781.6|6779.8|6786.8|6785|6788|6786.2|6778.8|6777|0
1633366200000|2021-10-04 16:50:00|6786.7|6784.9|6791.3|6789.5|6792.1|6790.3|6776.9|6775.1|0
1633366500000|2021-10-04 16:55:00|6790.9|6789.1|6788.5|6786.7|6793.9|6792.1|6787.5|6785.7|0
1633366800000|2021-10-04 17:00:00|6788|6786.2|6773.6|6771.8|6792.5|6790.7|6773.6|6771.8|0
1633367100000|2021-10-04 17:05:00|6773.7|6771.9|6797.2|6795.4|6798.3|6796.5|6772.9|6771.1|0
1633367400000|2021-10-04 17:10:00|6796.8|6795|6804.1|6802.3|6807.7|6805.9|6794.4|6792.6|0
1633367700000|2021-10-04 17:15:00|6804.2|6802.4|6798.1|6796.3|6804.7|6802.9|6793.6|6791.8|0
1633368000000|2021-10-04 17:20:00|6797.9|6796.1|6798.8|6797|6800.1|6798.3|6788.8|6787|0
1633368300000|2021-10-04 17:25:00|6798.2|6796.4|6790.9|6789.1|6800.8|6799|6789.2|6787.4|0
1633368600000|2021-10-04 17:30:00|6790.6|6788.8|6795.4|6793.6|6803.3|6801.5|6790.5|6788.7|0
1633368900000|2021-10-04 17:35:00|6795.6|6793.8|6806.5|6804.7|6806.9|6805.1|6793.8|6792|0
1633369200000|2021-10-04 17:40:00|6806.3|6804.5|6795.3|6793.5|6806.3|6804.5|6793.1|6791.3|0
1633369500000|2021-10-04 17:45:00|6794.8|6793|6800.7|6798.9|6801.5|6799.7|6789.4|6787.6|0
1633369800000|2021-10-04 17:50:00|6800.6|6798.8|6793.2|6791.4|6805.7|6803.9|6793.1|6791.3|0
1633370100000|2021-10-04 17:55:00|6793.8|6792|6790.2|6788.4|6796.8|6795|6790.2|6788.4|0
1633370400000|2021-10-04 18:00:00|6790.3|6788.5|6807|6805.2|6809.2|6807.4|6789.9|6788.1|0
1633370700000|2021-10-04 18:05:00|6808.2|6806.4|6814.5|6812.7|6820.2|6818.4|6805.5|6803.7|0
1633371000000|2021-10-04 18:10:00|6813.3|6811.5|6805|6803.2|6818.1|6816.3|6799.6|6797.8|0
1633371300000|2021-10-04 18:15:00|6804.8|6803|6817.5|6815.7|6817.5|6815.7|6804.4|6802.6|0
1633371600000|2021-10-04 18:20:00|6817.4|6815.6|6817|6815.2|6826.6|6824.8|6812.8|6811|0
1633371900000|2021-10-04 18:25:00|6816.9|6815.1|6801.9|6800.1|6816.9|6815.1|6801.6|6799.8|0
1633372200000|2021-10-04 18:30:00|6801.7|6799.9|6798.9|6797.1|6806.8|6805|6794.5|6792.7|0
1633372500000|2021-10-04 18:35:00|6799|6797.2|6804|6802.2|6806.5|6804.7|6793.5|6791.7|0
1633372800000|2021-10-04 18:40:00|6803.8|6802|6815.1|6813.3|6816.4|6814.6|6800.5|6798.7|0
1633373100000|2021-10-04 18:45:00|6815.3|6813.5|6827.6|6825.8|6827.7|6825.9|6812.7|6810.9|0
1633373400000|2021-10-04 18:50:00|6827.4|6825.6|6823.2|6821.4|6827.4|6825.6|6814.4|6812.6|0
1633373700000|2021-10-04 18:55:00|6823.5|6821.7|6819.8|6818|6827.7|6825.9|6816.4|6814.6|0
1633374000000|2021-10-04 19:00:00|6820.2|6818.4|6842.7|6840.9|6843.6|6841.8|6816.7|6814.9|0
1633374300000|2021-10-04 19:05:00|6842.5|6840.7|6831.8|6830|6846.3|6844.5|6830.5|6828.7|0
1633374600000|2021-10-04 19:10:00|6832|6830.2|6817.4|6815.6|6832|6830.2|6817.4|6815.6|0
1633374900000|2021-10-04 19:15:00|6817.5|6815.7|6801.7|6799.9|6826|6824.2|6801.7|6799.9|0
1633375200000|2021-10-04 19:20:00|6801.8|6800|6793.2|6791.4|6803.5|6801.7|6790.9|6789.1|0
1633375500000|2021-10-04 19:25:00|6792.6|6790.8|6788.2|6786.4|6795.6|6793.8|6785|6783.2|0
1633375800000|2021-10-04 19:30:00|6787.6|6785.8|6794.5|6792.7|6798.6|6796.8|6787.6|6785.8|0
1633376100000|2021-10-04 19:35:00|6794.2|6792.4|6781.4|6779.6|6794.5|6792.7|6781.4|6779.6|0
1633376400000|2021-10-04 19:40:00|6781.1|6779.3|6805.4|6803.6|6809|6807.2|6781.1|6779.3|0
1633376700000|2021-10-04 19:45:00|6806.2|6804.4|6802.5|6800.7|6810.6|6808.8|6796.7|6794.9|0
1633377000000|2021-10-04 19:50:00|6801|6799.2|6796.5|6794.7|6801|6799.2|6787.9|6786.1|0
1633377300000|2021-10-04 19:55:00|6796.7|6794.9|6816.7|6814.9|6817.6|6815.8|6796.6|6794.8|0
1633377600000|2021-10-04 20:00:00|6817.3|6814.3|6819.5|6816.5|6820.1|6817.1|6811.9|6808.9|0
1633377900000|2021-10-04 20:05:00|6819.9|6816.9|6822.5|6819.5|6823.4|6820.4|6817.7|6814.7|0
1633378200000|2021-10-04 20:10:00|6822.6|6819.6|6821.5|6818.5|6822.7|6819.7|6820.4|6817.4|0
1633378500000|2021-10-04 20:15:00|6821.6|6818.6|6823.2|6820.2|6824.2|6821.2|6821.5|6818.5|0
1633378800000|2021-10-04 20:20:00|6823.1|6820.1|6820.3|6817.3|6823.2|6820.2|6819.8|6816.8|0
1633379100000|2021-10-04 20:25:00|6820.1|6817.1|6819.8|6816.8|6820.8|6817.8|6819.4|6816.4|0
1633379400000|2021-10-04 20:30:00|6819.7|6816.7|6821.1|6818.1|6822.1|6819.1|6819.6|6816.6|0
1633379700000|2021-10-04 20:35:00|6821|6818|6822.4|6819.4|6823.4|6820.4|6820.7|6817.7|0
1633380000000|2021-10-04 20:40:00|6822.2|6819.2|6823.4|6820.4|6823.4|6820.4|6821.7|6818.7|0
1633380300000|2021-10-04 20:45:00|6823.5|6820.5|6824.3|6821.3|6824.8|6821.8|6823.3|6820.3|0
1633380600000|2021-10-04 20:50:00|6824.5|6821.5|6822.5|6819.5|6824.9|6821.9|6822.2|6819.2|0
1633380900000|2021-10-04 20:55:00|6822.2|6819.2|6821.4|6818.4|6822.7|6819.7|6821.4|6818.4|0
1633381200000|2021-10-04 21:00:00|6821.3|6818.3|6818.6|6815.6|6821.3|6818.3|6818.6|6815.6|0
1633381500000|2021-10-04 21:05:00|6819.1|6816.1|6820.4|6817.4|6821|6818|6819.1|6816.1|0
1633381800000|2021-10-04 21:10:00|6820.5|6817.5|6820.8|6817.8|6821.1|6818.1|6819.8|6816.8|0
1633382100000|2021-10-04 21:15:00|6820.9|6817.9|6820.7|6817.7|6821.4|6818.4|6820.4|6817.4|0
1633382400000|2021-10-04 21:20:00|6820.8|6817.8|6820.5|6817.5|6820.8|6817.8|6819.7|6816.7|0
1633382700000|2021-10-04 21:25:00|6820.6|6817.6|6822.9|6819.9|6823|6820|6820.5|6817.5|0
1633383000000|2021-10-04 21:30:00|6823|6820|6823.2|6820.2|6824.8|6821.8|6822.5|6819.5|0
1633383300000|2021-10-04 21:35:00|6823.3|6820.3|6823.5|6820.5|6825.8|6822.8|6822.6|6819.6|0
1633383600000|2021-10-04 21:40:00|6823.4|6820.4|6821.4|6818.4|6823.5|6820.5|6820.8|6817.8|0
1633383900000|2021-10-04 21:45:00|6821.1|6818.1|6822.6|6819.6|6826.1|6823.1|6821.1|6818.1|0
1633384200000|2021-10-04 21:50:00|6822.4|6819.4|6821|6818|6823.4|6820.4|6821|6818|0
1633384500000|2021-10-04 21:55:00|6821.1|6818.1|6822.7|6819.7|6823.4|6820.4|6820.3|6817.3|0
1633384800000|2021-10-04 22:00:00|6822.8|6819.8|6827.3|6824.3|6828.7|6825.7|6822.6|6819.6|0
1633385100000|2021-10-04 22:05:00|6827.4|6824.4|6826.4|6823.4|6827.9|6824.9|6825.9|6822.9|0
1633385400000|2021-10-04 22:10:00|6826.2|6823.2|6827.6|6824.6|6827.9|6824.9|6826.2|6823.2|0
1633385700000|2021-10-04 22:15:00|6827.5|6824.5|6829.5|6826.5|6829.5|6826.5|6827.2|6824.2|0
1633386000000|2021-10-04 22:20:00|6829.1|6826.1|6829.4|6826.4|6829.6|6826.6|6829|6826|0
1633386300000|2021-10-04 22:25:00|6829.3|6826.3|6829.4|6826.4|6830.1|6827.1|6828.3|6825.3|0
1633386600000|2021-10-04 22:30:00|6829.7|6826.7|6830.2|6827.2|6831.3|6828.3|6828.1|6825.1|0
1633386900000|2021-10-04 22:35:00|6830.1|6827.1|6832.2|6829.2|6833.5|6830.5|6830.1|6827.1|0
1633387200000|2021-10-04 22:40:00|6832.1|6829.1|6832.5|6829.5|6832.7|6829.7|6831.8|6828.8|0
1633387500000|2021-10-04 22:45:00|6832.6|6829.6|6832.3|6829.3|6832.7|6829.7|6832|6829|0
1633387800000|2021-10-04 22:50:00|6832.2|6829.2|6831.9|6828.9|6832.2|6829.2|6831.7|6828.7|0
1633388100000|2021-10-04 22:55:00|6831.8|6828.8|6831.6|6828.6|6832.2|6829.2|6831.3|6828.3|0
1633388400000|2021-10-04 23:00:00|6831.7|6828.7|6832|6829|6832.4|6829.4|6831.6|6828.6|0
1633388700000|2021-10-04 23:05:00|6831.9|6828.9|6832.6|6829.6|6833|6830|6831.8|6828.8|0
1633389000000|2021-10-04 23:10:00|6832.5|6829.5|6832.2|6829.2|6832.6|6829.6|6832.2|6829.2|0
1633389300000|2021-10-04 23:15:00|6832.3|6829.3|6830.1|6827.1|6832.7|6829.7|6830|6827|0
1633389600000|2021-10-04 23:20:00|6830|6827|6828.2|6825.2|6830.3|6827.3|6827.8|6824.8|0
1633389900000|2021-10-04 23:25:00|6828.1|6825.1|6828.7|6825.7|6828.7|6825.7|6827.8|6824.8|0
1633390200000|2021-10-04 23:30:00|6828.6|6825.6|6827.4|6824.4|6828.8|6825.8|6826.5|6823.5|0
1633390500000|2021-10-04 23:35:00|6827.3|6824.3|6827.2|6824.2|6828.8|6825.8|6827.2|6824.2|0
1633390800000|2021-10-04 23:40:00|6827.3|6824.3|6824.3|6821.3|6827.3|6824.3|6823.2|6820.2|0
1633391100000|2021-10-04 23:45:00|6824.2|6821.2|6824.7|6821.7|6825.1|6822.1|6822.5|6819.5|0
1633391400000|2021-10-04 23:50:00|6824.8|6821.8|6826.9|6823.9|6828.1|6825.1|6824.3|6821.3|0
1633391700000|2021-10-04 23:55:00|6826.5|6823.5|6828.2|6823.2|6828.4|6824.5|6825.3|6822.3|0
1633392000000|2021-10-05 00:00:00|6828.7|6823.7|6829|6824|6832.7|6827.7|6824.8|6819.8|0
1633392300000|2021-10-05 00:05:00|6829.2|6824.2|6826.6|6821.6|6829.4|6824.4|6821.7|6816.7|0
1633392600000|2021-10-05 00:10:00|6826.5|6821.5|6825.3|6820.3|6827.7|6822.7|6824.1|6819.1|0
1633392900000|2021-10-05 00:15:00|6825.2|6820.2|6819.8|6814.8|6827.5|6822.5|6818.7|6813.7|0
1633393200000|2021-10-05 00:20:00|6820.1|6815.1|6818.3|6813.3|6821.1|6816.1|6814.2|6809.2|0
1633393500000|2021-10-05 00:25:00|6818.1|6813.1|6821.1|6816.1|6822.9|6817.9|6816.7|6811.7|0
1633393800000|2021-10-05 00:30:00|6821|6816|6814.5|6809.5|6821.2|6816.2|6811.9|6806.9|0
1633394100000|2021-10-05 00:35:00|6813.4|6808.4|6813.2|6808.2|6814.9|6809.9|6812.3|6807.3|0
1633394400000|2021-10-05 00:40:00|6813.1|6808.1|6803.6|6798.6|6813.4|6808.4|6803.6|6798.6|0
1633394700000|2021-10-05 00:45:00|6803.2|6798.2|6805|6800|6805.2|6800.2|6800|6795|0
1633395000000|2021-10-05 00:50:00|6804.8|6799.8|6805.9|6800.9|6809.2|6804.2|6802.2|6797.2|0
1633395300000|2021-10-05 00:55:00|6805.7|6800.7|6802.2|6797.2|6805.9|6800.9|6800.3|6795.3|0
1633395600000|2021-10-05 01:00:00|6802.1|6797.1|6804.8|6799.8|6809.2|6804.2|6801.9|6796.9|0
1633395900000|2021-10-05 01:05:00|6804.7|6799.7|6798.2|6793.2|6805|6800|6793.1|6788.1|0
1633396200000|2021-10-05 01:10:00|6798.1|6793.1|6796.5|6791.5|6801.6|6796.6|6795|6790|0
1633396500000|2021-10-05 01:15:00|6797|6792|6797.6|6792.6|6799.9|6794.9|6794.9|6789.9|0
1633396800000|2021-10-05 01:20:00|6797.4|6792.4|6798.5|6793.5|6800.5|6795.5|6793.5|6788.5|0
1633397100000|2021-10-05 01:25:00|6798.6|6793.6|6799|6794|6800.8|6795.8|6796.2|6791.2|0
1633397400000|2021-10-05 01:30:00|6798.8|6793.8|6800.3|6795.3|6800.6|6795.6|6794.4|6789.4|0
1633397700000|2021-10-05 01:35:00|6800.5|6795.5|6805.5|6800.5|6807.7|6802.7|6797.5|6792.5|0
1633398000000|2021-10-05 01:40:00|6805.6|6800.6|6808.8|6803.8|6815.8|6810.8|6805.1|6800.1|0
1633398300000|2021-10-05 01:45:00|6808.7|6803.7|6814.1|6809.1|6814.3|6809.3|6808.3|6803.3|0
1633398600000|2021-10-05 01:50:00|6814.2|6809.2|6820.4|6815.4|6825.3|6820.3|6814|6809|0
1633398900000|2021-10-05 01:55:00|6820.3|6815.3|6817.5|6812.5|6823.8|6818.8|6815.2|6810.2|0
1633399200000|2021-10-05 02:00:00|6817.6|6812.6|6822.6|6817.6|6823.2|6818.2|6813.5|6808.5|0
1633399500000|2021-10-05 02:05:00|6822.4|6817.4|6821.2|6816.2|6829|6824|6821|6816|0
1633399800000|2021-10-05 02:10:00|6821.3|6816.3|6823.8|6818.8|6827.1|6822.1|6820.5|6815.5|0
1633400100000|2021-10-05 02:15:00|6823.6|6818.6|6823.5|6818.5|6826.3|6821.3|6822.3|6817.3|0
1633400400000|2021-10-05 02:20:00|6823.6|6818.6|6818.8|6813.8|6827.3|6822.3|6818|6813|0
1633400700000|2021-10-05 02:25:00|6818.9|6813.9|6831.6|6826.6|6832|6827|6818.4|6813.4|0
1633401000000|2021-10-05 02:30:00|6831.5|6826.5|6832.7|6827.7|6838.8|6833.8|6829.7|6824.7|0
1633401300000|2021-10-05 02:35:00|6832.8|6827.8|6837.3|6832.3|6838.3|6833.3|6832.8|6827.8|0
1633401600000|2021-10-05 02:40:00|6837.5|6832.5|6836|6831|6838.3|6833.3|6832.8|6827.8|0
1633401900000|2021-10-05 02:45:00|6835.8|6830.8|6839.7|6834.7|6842.1|6837.1|6835.8|6830.8|0
1633402200000|2021-10-05 02:50:00|6839.8|6834.8|6839|6834|6841.5|6836.5|6838|6833|0
1633402500000|2021-10-05 02:55:00|6838.9|6833.9|6837.4|6832.4|6839.8|6834.8|6836.2|6831.2|0
1633402800000|2021-10-05 03:00:00|6837.3|6832.3|6838.8|6833.8|6843.9|6838.9|6837.3|6832.3|0
1633403100000|2021-10-05 03:05:00|6838.9|6833.9|6838.8|6833.8|6840.7|6835.7|6836.9|6831.9|0
1633403400000|2021-10-05 03:10:00|6839.1|6834.1|6840.5|6835.5|6843.7|6838.7|6838.1|6833.1|0
1633403700000|2021-10-05 03:15:00|6840.6|6835.6|6835.6|6830.6|6841.2|6836.2|6834|6829|0
1633404000000|2021-10-05 03:20:00|6835.5|6830.5|6837.7|6832.7|6837.8|6832.8|6834.6|6829.6|0
1633404300000|2021-10-05 03:25:00|6837.4|6832.4|6836.9|6831.9|6840.1|6835.1|6835.9|6830.9|0
1633404600000|2021-10-05 03:30:00|6836.8|6831.8|6827.3|6822.3|6837|6832|6826.6|6821.6|0
1633404900000|2021-10-05 03:35:00|6827.1|6822.1|6840.9|6835.9|6841.2|6836.2|6826.2|6821.2|0
1633405200000|2021-10-05 03:40:00|6841|6836|6839.2|6834.2|6841.1|6836.1|6837.2|6832.2|0
1633405500000|2021-10-05 03:45:00|6838.8|6833.8|6840.8|6835.8|6841|6836|6834.2|6829.2|0
1633405800000|2021-10-05 03:50:00|6840.7|6835.7|6843|6838|6844.6|6839.6|6840.5|6835.5|0
1633406100000|2021-10-05 03:55:00|6843.1|6838.1|6843.1|6838.1|6843.7|6838.7|6840.2|6835.2|0
1633406400000|2021-10-05 04:00:00|6843.2|6838.2|6838|6833|6843.2|6838.2|6836.8|6831.8|0
1633406700000|2021-10-05 04:05:00|6837.8|6832.8|6837.8|6832.8|6840.3|6835.3|6837.5|6832.5|0
1633407000000|2021-10-05 04:10:00|6837.7|6832.7|6833.5|6828.5|6838.7|6833.7|6833.3|6828.3|0
1633407300000|2021-10-05 04:15:00|6833.6|6828.6|6834.5|6829.5|6835.9|6830.9|6833.1|6828.1|0
1633407600000|2021-10-05 04:20:00|6834.7|6829.7|6834.4|6829.4|6835.2|6830.2|6831.9|6826.9|0
1633407900000|2021-10-05 04:25:00|6834.3|6829.3|6829.8|6824.8|6834.3|6829.3|6829|6824|0
1633408200000|2021-10-05 04:30:00|6829.6|6824.6|6828.9|6823.9|6830.5|6825.5|6827.4|6822.4|0
1633408500000|2021-10-05 04:35:00|6828.8|6823.8|6828.8|6823.8|6832.5|6827.5|6828.6|6823.6|0
1633408800000|2021-10-05 04:40:00|6828.4|6823.4|6832.7|6827.7|6832.7|6827.7|6828.4|6823.4|0
1633409100000|2021-10-05 04:45:00|6832.8|6827.8|6834.6|6829.6|6839.4|6834.4|6832.7|6827.7|0
1633409400000|2021-10-05 04:50:00|6834.9|6829.9|6835.6|6830.6|6836.3|6831.3|6833.5|6828.5|0
1633409700000|2021-10-05 04:55:00|6835.7|6830.7|6836.8|6831.8|6837.2|6832.2|6834.5|6829.5|0
1633410000000|2021-10-05 05:00:00|6836.7|6831.7|6835.7|6830.7|6840.5|6835.5|6834|6829|0
1633410300000|2021-10-05 05:05:00|6835.6|6830.6|6836.1|6831.1|6840.3|6835.3|6830.9|6825.9|0
1633410600000|2021-10-05 05:10:00|6836.2|6831.2|6831.6|6826.6|6838|6833|6830.3|6825.3|0
1633410900000|2021-10-05 05:15:00|6831.8|6826.8|6834.7|6829.7|6836.9|6831.9|6831.1|6826.1|0
1633411200000|2021-10-05 05:20:00|6834.6|6829.6|6835.6|6830.6|6837.7|6832.7|6833.8|6828.8|0
1633411500000|2021-10-05 05:25:00|6835.5|6830.5|6837.9|6832.9|6839.6|6834.6|6833.9|6828.9|0
1633411800000|2021-10-05 05:30:00|6838|6833|6831.1|6826.1|6839.5|6834.5|6830.6|6825.6|0
1633412100000|2021-10-05 05:35:00|6831|6826|6834|6829|6835.1|6830.1|6828.8|6823.8|0
1633412400000|2021-10-05 05:40:00|6833.9|6828.9|6827.8|6822.8|6833.9|6828.9|6827.6|6822.6|0
1633412700000|2021-10-05 05:45:00|6828|6823|6834.9|6829.9|6835.3|6830.3|6827.7|6822.7|0
1633413000000|2021-10-05 05:50:00|6835|6830|6833.9|6828.9|6836.7|6831.7|6832.5|6827.5|0
1633413300000|2021-10-05 05:55:00|6833.7|6828.7|6832.3|6827.3|6834.8|6829.8|6829.6|6824.6|0
1633413600000|2021-10-05 06:00:00|6832.4|6827.4|6833.8|6828.8|6837.3|6832.3|6829.9|6824.9|0
1633413900000|2021-10-05 06:05:00|6833.7|6828.7|6823.4|6818.4|6834.4|6829.4|6822.2|6817.2|0
1633414200000|2021-10-05 06:10:00|6823.3|6818.3|6823.8|6818.8|6827.7|6822.7|6821.6|6816.6|0
1633414500000|2021-10-05 06:15:00|6823.7|6818.7|6817.5|6812.5|6823.8|6818.8|6814.5|6809.5|0
1633414800000|2021-10-05 06:20:00|6817.4|6812.4|6822.5|6817.5|6824|6819|6815.9|6810.9|0
1633415100000|2021-10-05 06:25:00|6822.6|6817.6|6829.8|6824.8|6832.7|6827.7|6822.6|6817.6|0
1633415400000|2021-10-05 06:30:00|6829.7|6824.7|6824.5|6819.5|6830.4|6825.4|6824.5|6819.5|0
1633415700000|2021-10-05 06:35:00|6824.3|6819.3|6827.4|6822.4|6827.5|6822.5|6823|6818|0
1633416000000|2021-10-05 06:40:00|6827.5|6822.5|6831.7|6826.7|6834.4|6829.4|6827.5|6822.5|0
1633416300000|2021-10-05 06:45:00|6831.3|6826.3|6829.7|6824.7|6833.2|6828.2|6829.2|6824.2|0
1633416600000|2021-10-05 06:50:00|6829.6|6824.6|6836.1|6831.1|6836.3|6831.3|6827.3|6822.3|0
1633416900000|2021-10-05 06:55:00|6835.6|6830.6|6834|6829|6836.2|6831.2|6831|6826|0
1633417200000|2021-10-05 07:00:00|6833.9|6828.9|6837.8|6832.8|6840.8|6835.8|6826.8|6821.8|0
1633417500000|2021-10-05 07:05:00|6837.6|6832.6|6841|6836|6841.7|6836.7|6835|6830|0
1633417800000|2021-10-05 07:10:00|6841.1|6836.1|6851.4|6846.4|6851.9|6846.9|6840.1|6835.1|0
1633418100000|2021-10-05 07:15:00|6851.5|6846.5|6844.6|6839.6|6855.2|6850.2|6844.6|6839.6|0
1633418400000|2021-10-05 07:20:00|6844.5|6839.5|6847.9|6842.9|6852.8|6847.8|6843.5|6838.5|0
1633418700000|2021-10-05 07:25:00|6847.8|6842.8|6848.4|6843.4|6850.3|6845.3|6844.9|6839.9|0
1633419000000|2021-10-05 07:30:00|6847.8|6842.8|6842.5|6837.5|6850.1|6845.1|6839.9|6834.9|0
1633419300000|2021-10-05 07:35:00|6842.7|6837.7|6834.9|6829.9|6843.5|6838.5|6834.8|6829.8|0
1633419600000|2021-10-05 07:40:00|6835|6830|6832.4|6827.4|6839.2|6834.2|6830.7|6825.7|0
1633419900000|2021-10-05 07:45:00|6832.3|6827.3|6840.5|6835.5|6841.4|6836.4|6830.6|6825.6|0
1633420200000|2021-10-05 07:50:00|6840.7|6835.7|6833.6|6828.6|6841.1|6836.1|6831.5|6826.5|0
1633420500000|2021-10-05 07:55:00|6833.7|6828.7|6824.2|6819.2|6835.3|6830.3|6823.7|6818.7|0
1633420800000|2021-10-05 08:00:00|6824.4|6819.4|6843.5|6840.5|6843.6|6840.6|6823.3|6818.3|0
1633421100000|2021-10-05 08:05:00|6843.4|6840.4|6848.3|6845.3|6849.3|6846.3|6843|6840|0
1633421400000|2021-10-05 08:10:00|6848.5|6845.5|6855.3|6852.3|6855.6|6852.6|6847.9|6844.9|0
1633421700000|2021-10-05 08:15:00|6855.4|6852.4|6855|6852|6857.9|6854.9|6850.4|6847.4|0
1633422000000|2021-10-05 08:20:00|6855.1|6852.1|6852.9|6849.9|6855.1|6852.1|6850.6|6847.6|0
1633422300000|2021-10-05 08:25:00|6853.1|6850.1|6864.2|6861.2|6875.5|6872.5|6850.5|6847.5|0
1633422600000|2021-10-05 08:30:00|6854.7|6851.7|6856.8|6853.8|6867.7|6864.7|6852.4|6849.4|0
1633422900000|2021-10-05 08:35:00|6857.1|6854.1|6855.5|6852.5|6871.4|6868.4|6854|6851|0
1633423200000|2021-10-05 08:40:00|6855|6852|6853.8|6850.8|6855.1|6852.1|6852.3|6849.3|0
1633423500000|2021-10-05 08:45:00|6854|6851|6854|6851|6854.5|6851.5|6852.7|6849.7|0
1633423800000|2021-10-05 08:50:00|6853.5|6850.5|6857.4|6854.4|6857.9|6854.9|6853.5|6850.5|0
1633424100000|2021-10-05 08:55:00|6857.5|6854.5|6864.7|6861.7|6865|6862|6857.1|6854.1|0
1633424400000|2021-10-05 09:00:00|6864.8|6861.8|6864.7|6861.7|6865.2|6862.2|6860.7|6857.7|0
1633424700000|2021-10-05 09:05:00|6864.6|6861.6|6867.9|6864.9|6868.6|6865.6|6864.6|6861.6|0
1633425000000|2021-10-05 09:10:00|6868.5|6865.5|6868.4|6865.4|6869.9|6866.9|6866.4|6863.4|0
1633425300000|2021-10-05 09:15:00|6869.1|6866.1|6875.6|6872.6|6875.6|6872.6|6865|6862|0
1633425600000|2021-10-05 09:20:00|6875.1|6872.1|6872.7|6869.7|6879.9|6876.9|6868.3|6865.3|0
1633425900000|2021-10-05 09:25:00|6872.6|6869.6|6869.7|6866.7|6879.7|6876.7|6867.5|6864.5|0
1633426200000|2021-10-05 09:30:00|6870|6867|6865.8|6862.8|6875.9|6872.9|6864.3|6861.3|0
1633426500000|2021-10-05 09:35:00|6865.9|6862.9|6864.9|6861.9|6866.7|6863.7|6864.6|6861.6|0
1633426800000|2021-10-05 09:40:00|6865.1|6862.1|6869.2|6866.2|6877.4|6874.4|6864.5|6861.5|0
1633427100000|2021-10-05 09:45:00|6868.6|6865.6|6866.3|6863.3|6876.8|6873.8|6865.2|6862.2|0
1633427400000|2021-10-05 09:50:00|6866.2|6863.2|6869.7|6866.7|6870.2|6867.2|6866|6863|0
1633427700000|2021-10-05 09:55:00|6869.4|6866.4|6871.7|6868.7|6876.2|6873.2|6868.7|6865.7|0
1633428000000|2021-10-05 10:00:00|6871.9|6868.9|6871.4|6868.4|6877.4|6874.4|6869.1|6866.1|0
1633428300000|2021-10-05 10:05:00|6871.5|6868.5|6863.8|6860.8|6872.4|6869.4|6863.8|6860.8|0
1633428600000|2021-10-05 10:10:00|6863.7|6860.7|6873.9|6870.9|6874|6871|6862.8|6859.8|0
1633428900000|2021-10-05 10:15:00|6873.8|6870.8|6874.4|6871.4|6874.8|6871.8|6866.2|6863.2|0
1633429200000|2021-10-05 10:20:00|6868.3|6865.3|6866.4|6863.4|6871.5|6868.5|6864.4|6861.4|0
1633429500000|2021-10-05 10:25:00|6867.3|6864.3|6865.3|6862.3|6872.3|6869.3|6860.6|6857.6|0
1633429800000|2021-10-05 10:30:00|6870.8|6867.8|6864.8|6861.8|6871.2|6868.2|6858.2|6855.2|0
1633430100000|2021-10-05 10:35:00|6859.5|6856.5|6869.2|6866.2|6869.2|6866.2|6859.5|6856.5|0
1633430400000|2021-10-05 10:40:00|6867.2|6864.2|6860.2|6857.2|6869|6866|6859.9|6856.9|0
1633430700000|2021-10-05 10:45:00|6861.6|6858.6|6856.5|6853.5|6861.6|6858.6|6856.1|6853.1|0
1633431000000|2021-10-05 10:50:00|6856.4|6853.4|6853.5|6850.5|6857.3|6854.3|6852.8|6849.8|0
1633431300000|2021-10-05 10:55:00|6854.1|6851.1|6855.9|6852.9|6855.9|6852.9|6853.4|6850.4|0
1633431600000|2021-10-05 11:00:00|6858.2|6855.2|6857.1|6854.1|6858.4|6855.4|6853.7|6850.7|0
1633431900000|2021-10-05 11:05:00|6857|6854|6853.5|6850.5|6857|6854|6853.5|6850.5|0
1633432200000|2021-10-05 11:10:00|6853.4|6850.4|6852.1|6849.1|6853.7|6850.7|6851.8|6848.8|0
1633432500000|2021-10-05 11:15:00|6852|6849|6853.1|6850.1|6855.5|6852.5|6851|6848|0
1633432800000|2021-10-05 11:20:00|6853|6850|6847.6|6844.6|6856.3|6853.3|6847.5|6844.5|0
1633433100000|2021-10-05 11:25:00|6847.7|6844.7|6855|6852|6855.1|6852.1|6847.7|6844.7|0
1633433400000|2021-10-05 11:30:00|6854.8|6851.8|6851.3|6848.3|6855|6852|6851.3|6848.3|0
1633433700000|2021-10-05 11:35:00|6850.6|6847.6|6855.2|6852.2|6857.3|6854.3|6850.6|6847.6|0
1633434000000|2021-10-05 11:40:00|6855.1|6852.1|6854.6|6851.6|6856.2|6853.2|6853.1|6850.1|0
1633434300000|2021-10-05 11:45:00|6854.5|6851.5|6855.5|6852.5|6855.6|6852.6|6854.2|6851.2|0
1633434600000|2021-10-05 11:50:00|6855.1|6852.1|6855.2|6852.2|6857.1|6854.1|6854|6851|0
1633434900000|2021-10-05 11:55:00|6855.3|6852.3|6854.5|6851.5|6857|6854|6854|6851|0
1633435200000|2021-10-05 12:00:00|6854.4|6851.4|6856|6853|6856|6853|6852.3|6849.3|0
1633435500000|2021-10-05 12:05:00|6855.8|6852.8|6854.9|6851.9|6855.9|6852.9|6852.6|6849.6|0
1633435800000|2021-10-05 12:10:00|6855|6852|6856.4|6853.4|6856.6|6853.6|6854.8|6851.8|0
1633436100000|2021-10-05 12:15:00|6856.5|6853.5|6855|6852|6856.5|6853.5|6854.6|6851.6|0
1633436400000|2021-10-05 12:20:00|6855.4|6852.4|6853.6|6850.6|6855.8|6852.8|6852.1|6849.1|0
1633436700000|2021-10-05 12:25:00|6853.8|6850.8|6855.6|6852.6|6855.7|6852.7|6853.3|6850.3|0
1633437000000|2021-10-05 12:30:00|6855.5|6852.5|6852.3|6849.3|6855.7|6852.7|6852.2|6849.2|0
1633437300000|2021-10-05 12:35:00|6852.8|6849.8|6851.7|6848.7|6852.8|6849.8|6851.1|6848.1|0
1633437600000|2021-10-05 12:40:00|6851.3|6848.3|6852.9|6849.9|6853.6|6850.6|6851.2|6848.2|0
1633437900000|2021-10-05 12:45:00|6853|6850|6853|6850|6853.3|6850.3|6852.3|6849.3|0
1633438200000|2021-10-05 12:50:00|6852.9|6849.9|6852.9|6849.9|6853.1|6850.1|6852.4|6849.4|0
1633438500000|2021-10-05 12:55:00|6853|6850|6855.5|6852.5|6855.9|6852.9|6852.9|6849.9|0
1633438800000|2021-10-05 13:00:00|6856.2|6853.2|6856.6|6853.6|6857.5|6854.5|6855.3|6852.3|0
1633439100000|2021-10-05 13:05:00|6856.5|6853.5|6849|6846|6856.7|6853.7|6848.8|6845.8|0
1633439400000|2021-10-05 13:10:00|6849.1|6846.1|6849.7|6846.7|6849.9|6846.9|6848|6845|0
1633439700000|2021-10-05 13:15:00|6850.1|6847.1|6856.3|6853.3|6856.5|6853.5|6850.1|6847.1|0
1633440000000|2021-10-05 13:20:00|6856.9|6853.9|6853.6|6850.6|6858.6|6855.6|6852.3|6849.3|0
1633440300000|2021-10-05 13:25:00|6855.6|6852.6|6849|6846|6857.4|6854.4|6845.3|6842.3|0
1633440600000|2021-10-05 13:30:00|6851.7|6848.7|6879.6|6877.8|6880.9|6879.1|6849.1|6847.3|0
1633440900000|2021-10-05 13:35:00|6882.5|6880.7|6881.2|6879.4|6907.2|6905.4|6865.5|6863.7|0
1633441200000|2021-10-05 13:40:00|6884.2|6882.4|6891.5|6889.7|6906.6|6904.8|6883.5|6881.7|0
1633441500000|2021-10-05 13:45:00|6891.8|6890|6916.2|6914.4|6916.4|6914.6|6891.1|6889.3|0
1633441800000|2021-10-05 13:50:00|6920.3|6918.5|6925.7|6923.9|6934.1|6932.3|6915.9|6914.1|0
1633442100000|2021-10-05 13:55:00|6925.8|6924|6929.8|6928|6931.3|6929.5|6911.5|6909.7|0
1633442400000|2021-10-05 14:00:00|6930.2|6928.4|6941.5|6939.7|6947.3|6945.5|6929.3|6927.5|0
1633442700000|2021-10-05 14:05:00|6941.2|6939.4|6938.7|6936.9|6941.4|6939.6|6929.6|6927.8|0
1633443000000|2021-10-05 14:10:00|6939.3|6937.5|6939.6|6937.8|6943.9|6942.1|6935.8|6934|0
1633443300000|2021-10-05 14:15:00|6939.4|6937.6|6928.6|6926.8|6939.4|6937.6|6927.1|6925.3|0
1633443600000|2021-10-05 14:20:00|6929.1|6927.3|6924.7|6922.9|6939.9|6938.1|6923.6|6921.8|0
1633443900000|2021-10-05 14:25:00|6925.1|6923.3|6934.1|6932.3|6939|6937.2|6923.1|6921.3|0
1633444200000|2021-10-05 14:30:00|6934.6|6932.8|6927.9|6926.1|6940.4|6938.6|6926.7|6924.9|0
1633444500000|2021-10-05 14:35:00|6928.1|6926.3|6927.1|6925.3|6937.2|6935.4|6926.6|6924.8|0
1633444800000|2021-10-05 14:40:00|6927|6925.2|6953.1|6951.3|6955.5|6953.7|6927|6925.2|0
1633445100000|2021-10-05 14:45:00|6952.5|6950.7|6962.9|6961.1|6966|6964.2|6952.5|6950.7|0
1633445400000|2021-10-05 14:50:00|6963.3|6961.5|6969.7|6967.9|6970.4|6968.6|6961.6|6959.8|0
1633445700000|2021-10-05 14:55:00|6969.6|6967.8|6972.2|6970.4|6972.4|6970.6|6965.3|6963.5|0
1633446000000|2021-10-05 15:00:00|6972|6970.2|6974.9|6973.1|6977.5|6975.7|6966.7|6964.9|0
1633446300000|2021-10-05 15:05:00|6975.2|6973.4|6977.1|6975.3|6981.9|6980.1|6973.3|6971.5|0
1633446600000|2021-10-05 15:10:00|6977.4|6975.6|6981.5|6979.7|6981.9|6980.1|6974.7|6972.9|0
1633446900000|2021-10-05 15:15:00|6981|6979.2|6971.7|6969.9|6982.7|6980.9|6970.8|6969|0
1633447200000|2021-10-05 15:20:00|6971.1|6969.3|6967.4|6965.6|6973.3|6971.5|6965.7|6963.9|0
1633447500000|2021-10-05 15:25:00|6966.9|6965.1|6969.3|6967.5|6971.9|6970.1|6966.7|6964.9|0
1633447800000|2021-10-05 15:30:00|6969.4|6967.6|6974.3|6972.5|6979.7|6977.9|6968.2|6966.4|0
1633448100000|2021-10-05 15:35:00|6974.2|6972.4|6965.7|6963.9|6978.3|6976.5|6965.7|6963.9|0
1633448400000|2021-10-05 15:40:00|6966|6964.2|6955.4|6953.6|6969.2|6967.4|6954.1|6952.3|0
1633448700000|2021-10-05 15:45:00|6955.1|6953.3|6947.2|6945.4|6958.5|6956.7|6947.2|6945.4|0
1633449000000|2021-10-05 15:50:00|6947.4|6945.6|6955.9|6954.1|6958.4|6956.6|6946.7|6944.9|0
1633449300000|2021-10-05 15:55:00|6956.4|6954.6|6966.9|6965.1|6966.9|6965.1|6950.8|6949|0
1633449600000|2021-10-05 16:00:00|6967|6965.2|6968.2|6966.4|6968.6|6966.8|6960.8|6959|0
1633449900000|2021-10-05 16:05:00|6968.3|6966.5|6976.8|6975|6977.8|6976|6966.9|6965.1|0
1633450200000|2021-10-05 16:10:00|6976.9|6975.1|6979.1|6977.3|6981.3|6979.5|6975.9|6974.1|0
1633450500000|2021-10-05 16:15:00|6979.4|6977.6|6985.4|6983.6|6986.8|6985|6976.9|6975.1|0
1633450800000|2021-10-05 16:20:00|6985.5|6983.7|6972.3|6970.5|6987.1|6985.3|6972.3|6970.5|0
1633451100000|2021-10-05 16:25:00|6972.4|6970.6|6975.7|6973.9|6978.6|6976.8|6970.7|6968.9|0
1633451400000|2021-10-05 16:30:00|6976.1|6974.3|6973.2|6971.4|6979.2|6977.4|6971.6|6969.8|0
1633451700000|2021-10-05 16:35:00|6973.4|6971.6|6973.8|6972|6975.7|6973.9|6970.4|6968.6|0
1633452000000|2021-10-05 16:40:00|6973.9|6972.1|6971|6969.2|6976.2|6974.4|6970.2|6968.4|0
1633452300000|2021-10-05 16:45:00|6971.1|6969.3|6984.8|6983|6986.1|6984.3|6971.1|6969.3|0
1633452600000|2021-10-05 16:50:00|6984.9|6983.1|6979.3|6977.5|6987.3|6985.5|6977.1|6975.3|0
1633452900000|2021-10-05 16:55:00|6979.2|6977.4|6980.3|6978.5|6982.8|6981|6977|6975.2|0
1633453200000|2021-10-05 17:00:00|6980.6|6978.8|6969.5|6967.7|6981|6979.2|6969.4|6967.6|0
1633453500000|2021-10-05 17:05:00|6969.2|6967.4|6974.4|6972.6|6976.2|6974.4|6968.5|6966.7|0
1633453800000|2021-10-05 17:10:00|6974.3|6972.5|6975.2|6973.4|6980|6978.2|6972.2|6970.4|0
1633454100000|2021-10-05 17:15:00|6974.9|6973.1|6978.5|6976.7|6980.7|6978.9|6970.6|6968.8|0
1633454400000|2021-10-05 17:20:00|6979|6977.2|6982.2|6980.4|6982.6|6980.8|6976.3|6974.5|0
1633454700000|2021-10-05 17:25:00|6982.1|6980.3|6980|6978.2|6983.3|6981.5|6978.2|6976.4|0
1633455000000|2021-10-05 17:30:00|6979.9|6978.1|6981.5|6979.7|6987|6985.2|6977.2|6975.4|0
1633455300000|2021-10-05 17:35:00|6981.6|6979.8|6983.9|6982.1|6984.8|6983|6978.8|6977|0
1633455600000|2021-10-05 17:40:00|6984.1|6982.3|6993|6991.2|6993.3|6991.5|6983.6|6981.8|0
1633455900000|2021-10-05 17:45:00|6992.9|6991.1|6991.3|6989.5|6994.3|6992.5|6990.1|6988.3|0
1633456200000|2021-10-05 17:50:00|6991.5|6989.7|6990.7|6988.9|6997.8|6996|6990.6|6988.8|0
1633456500000|2021-10-05 17:55:00|6991.4|6989.6|6998.5|6996.7|6998.5|6996.7|6991.4|6989.6|0
1633456800000|2021-10-05 18:00:00|6998.1|6996.3|7003.7|7001.9|7006.8|7005|6996.6|6994.8|0
1633457100000|2021-10-05 18:05:00|7004.7|7002.9|7000.8|6999|7005.6|7003.8|6997.5|6995.7|0
1633457400000|2021-10-05 18:10:00|7000.5|6998.7|7002.1|7000.3|7007.5|7005.7|7000.4|6998.6|0
1633457700000|2021-10-05 18:15:00|7002.3|7000.5|7000.1|6998.3|7004.9|7003.1|7000.1|6998.3|0
1633458000000|2021-10-05 18:20:00|7000.3|6998.5|6996|6994.2|7000.6|6998.8|6994.4|6992.6|0
1633458300000|2021-10-05 18:25:00|6995.9|6994.1|7001.7|6999.9|7002.3|7000.5|6995.9|6994.1|0
1633458600000|2021-10-05 18:30:00|7001.6|6999.8|7007.7|7005.9|7009.5|7007.7|7001.3|6999.5|0
1633458900000|2021-10-05 18:35:00|7007.8|7006|7007.7|7005.9|7010|7008.2|7005.5|7003.7|0
1633459200000|2021-10-05 18:40:00|7007.8|7006|7009.2|7007.4|7011.3|7009.5|7006.5|7004.7|0
1633459500000|2021-10-05 18:45:00|7009.8|7008|7008.2|7006.4|7013.1|7011.3|7006.4|7004.6|0
1633459800000|2021-10-05 18:50:00|7008.3|7006.5|7000.9|6999.1|7009.7|7007.9|7000.4|6998.6|0
1633460100000|2021-10-05 18:55:00|7000.8|6999|6999.8|6998|7002.4|7000.6|6996.5|6994.7|0
1633460400000|2021-10-05 19:00:00|6999.4|6997.6|7002|7000.2|7002|7000.2|6997|6995.2|0
1633460700000|2021-10-05 19:05:00|7001.7|6999.9|7007|7005.2|7009.1|7007.3|7001.5|6999.7|0
1633461000000|2021-10-05 19:10:00|7007.1|7005.3|7012.1|7010.3|7013.4|7011.6|7004.8|7003|0
1633461300000|2021-10-05 19:15:00|7012.2|7010.4|7004|7002.2|7013.5|7011.7|7002.9|7001.1|0
1633461600000|2021-10-05 19:20:00|7003.8|7002|6989.9|6988.1|7003.8|7002|6988.8|6987|0
1633461900000|2021-10-05 19:25:00|6989.7|6987.9|6988.8|6987|6993.5|6991.7|6987.5|6985.7|0
1633462200000|2021-10-05 19:30:00|6988.7|6986.9|6992.3|6990.5|6994.4|6992.6|6987.6|6985.8|0
1633462500000|2021-10-05 19:35:00|6991.8|6990|6984.8|6983|6996.9|6995.1|6983.5|6981.7|0
1633462800000|2021-10-05 19:40:00|6984.7|6982.9|6983.5|6981.7|6989.3|6987.5|6983.3|6981.5|0
1633463100000|2021-10-05 19:45:00|6983.4|6981.6|6984.6|6982.8|6990|6988.2|6981.3|6979.5|0
1633463400000|2021-10-05 19:50:00|6985.8|6984|6970.7|6968.9|6985.8|6984|6967.9|6966.1|0
1633463700000|2021-10-05 19:55:00|6970.4|6968.6|6966.2|6964.4|6970.9|6969.1|6963.7|6961.9|0
1633464000000|2021-10-05 20:00:00|6966.8|6963.8|6964.1|6961.1|6967|6964|6953.8|6950.8|0
1633464300000|2021-10-05 20:05:00|6964|6961|6967.4|6964.4|6968.2|6965.2|6963.9|6960.9|0
1633464600000|2021-10-05 20:10:00|6967.3|6964.3|6966.8|6963.8|6968|6965|6966.2|6963.2|0
1633464900000|2021-10-05 20:15:00|6966.9|6963.9|6966.4|6963.4|6966.9|6963.9|6965.9|6962.9|0
1633465200000|2021-10-05 20:20:00|6966.5|6963.5|6966.5|6963.5|6966.6|6963.6|6965.8|6962.8|0
1633465500000|2021-10-05 20:25:00|6966.4|6963.4|6964.4|6961.4|6966.8|6963.8|6964.2|6961.2|0
1633465800000|2021-10-05 20:30:00|6964.3|6961.3|6965.7|6962.7|6965.9|6962.9|6964.3|6961.3|0
1633466100000|2021-10-05 20:35:00|6965.6|6962.6|6966|6963|6966.4|6963.4|6965.4|6962.4|0
1633466400000|2021-10-05 20:40:00|6965.9|6962.9|6961.1|6958.1|6966|6963|6960.9|6957.9|0
1633466700000|2021-10-05 20:45:00|6961.2|6958.2|6960.2|6957.2|6961.6|6958.6|6960.1|6957.1|0
1633467000000|2021-10-05 20:50:00|6960.1|6957.1|6960|6957|6960.6|6957.6|6959.3|6956.3|0
1633467300000|2021-10-05 20:55:00|6960.2|6957.2|6963.8|6960.8|6963.8|6960.8|6960.2|6957.2|0
1633467600000|2021-10-05 21:00:00|6963.7|6960.7|6963|6960|6963.7|6960.7|6962|6959|0
1633467900000|2021-10-05 21:05:00|6962.8|6959.8|6963.1|6960.1|6963.1|6960.1|6962.4|6959.4|0
1633468200000|2021-10-05 21:10:00|6963|6960|6962.9|6959.9|6963.3|6960.3|6961.7|6958.7|0
1633468500000|2021-10-05 21:15:00|6963.1|6960.1|6963.8|6960.8|6964.4|6961.4|6962.7|6959.7|0
1633468800000|2021-10-05 21:20:00|6963.4|6960.4|6962.9|6959.9|6963.4|6960.4|6962.4|6959.4|0
1633469100000|2021-10-05 21:25:00|6963.5|6960.5|6963.6|6960.6|6964|6961|6963.4|6960.4|0
1633469400000|2021-10-05 21:30:00|6963.5|6960.5|6964.1|6961.1|6964.5|6961.5|6963.3|6960.3|0
1633469700000|2021-10-05 21:35:00|6961.9|6958.9|6966.4|6963.4|6966.6|6963.6|6961.9|6958.9|0
1633470000000|2021-10-05 21:40:00|6966.5|6963.5|6966.2|6963.2|6967.4|6964.4|6966|6963|0
1633470300000|2021-10-05 21:45:00|6966.4|6963.4|6966.6|6963.6|6966.7|6963.7|6966.2|6963.2|0
1633470600000|2021-10-05 21:50:00|6966.4|6963.4|6965.6|6962.6|6966.7|6963.7|6965.5|6962.5|0
1633470900000|2021-10-05 21:55:00|6965.5|6962.5|6966.6|6963.6|6966.6|6963.6|6965.5|6962.5|0
1633471200000|2021-10-05 22:00:00|6966.7|6963.7|6969|6966|6969.1|6966.1|6966.7|6963.7|0
1633471500000|2021-10-05 22:05:00|6968.9|6965.9|6971.3|6968.3|6971.7|6968.7|6968.9|6965.9|0
1633471800000|2021-10-05 22:10:00|6971.4|6968.4|6971.9|6968.9|6972.1|6969.1|6971.4|6968.4|0
1633472100000|2021-10-05 22:15:00|6971.8|6968.8|6971.4|6968.4|6971.8|6968.8|6971.2|6968.2|0
1633472400000|2021-10-05 22:20:00|6971.3|6968.3|6971.8|6968.8|6972.9|6969.9|6971.3|6968.3|0
1633472700000|2021-10-05 22:25:00|6971.9|6968.9|6971.8|6968.8|6972.6|6969.6|6971.6|6968.6|0
1633473000000|2021-10-05 22:30:00|6971.7|6968.7|6971.4|6968.4|6971.7|6968.7|6970.1|6967.1|0
1633473300000|2021-10-05 22:35:00|6971.3|6968.3|6971.4|6968.4|6971.7|6968.7|6970.6|6967.6|0
1633473600000|2021-10-05 22:40:00|6971.5|6968.5|6972|6969|6972.3|6969.3|6970.4|6967.4|0
1633473900000|2021-10-05 22:45:00|6972.1|6969.1|6971.8|6968.8|6972.1|6969.1|6971.7|6968.7|0
1633474200000|2021-10-05 22:50:00|6971.9|6968.9|6972.5|6969.5|6972.5|6969.5|6971.7|6968.7|0
1633474500000|2021-10-05 22:55:00|6972.3|6969.3|6972.8|6969.8|6972.8|6969.8|6971.9|6968.9|0
1633474800000|2021-10-05 23:00:00|6972.7|6969.7|6973.5|6970.5|6973.6|6970.6|6972.7|6969.7|0
1633475100000|2021-10-05 23:05:00|6973.4|6970.4|6972.7|6969.7|6973.6|6970.6|6971.6|6968.6|0
1633475400000|2021-10-05 23:10:00|6972.6|6969.6|6970.4|6967.4|6972.6|6969.6|6970.4|6967.4|0
1633475700000|2021-10-05 23:15:00|6970.5|6967.5|6971|6968|6971.5|6968.5|6969.7|6966.7|0
1633476000000|2021-10-05 23:20:00|6971.1|6968.1|6969.4|6966.4|6972.2|6969.2|6969.2|6966.2|0
1633476300000|2021-10-05 23:25:00|6969.6|6966.6|6969.3|6966.3|6970.3|6967.3|6968.9|6965.9|0
1633476600000|2021-10-05 23:30:00|6969.2|6966.2|6968.4|6965.4|6969.3|6966.3|6968.2|6965.2|0
1633476900000|2021-10-05 23:35:00|6968.3|6965.3|6968.1|6965.1|6968.9|6965.9|6967.9|6964.9|0
1633477200000|2021-10-05 23:40:00|6968|6965|6968.4|6965.4|6968.8|6965.8|6968|6965|0
1633477500000|2021-10-05 23:45:00|6968.3|6965.3|6965.9|6962.9|6968.3|6965.3|6965.9|6962.9|0
1633477800000|2021-10-05 23:50:00|6965.7|6962.7|6965.3|6962.3|6966|6963|6963.5|6960.5|0
1633478100000|2021-10-05 23:55:00|6965.1|6962.1|6964.7|6959.7|6965.2|6962.2|6962.6|6959.6|0
1633478400000|2021-10-06 00:00:00|6964.9|6959.9|6965.5|6960.5|6967.6|6962.6|6963.7|6958.7|0
1633478700000|2021-10-06 00:05:00|6965.6|6960.6|6967.9|6962.9|6970.5|6965.5|6965.6|6960.6|0
1633479000000|2021-10-06 00:10:00|6967.8|6962.8|6966.1|6961.1|6967.8|6962.8|6964.1|6959.1|0
1633479300000|2021-10-06 00:15:00|6966|6961|6967.5|6962.5|6968.3|6963.3|6965|6960|0
1633479600000|2021-10-06 00:20:00|6967.4|6962.4|6977.1|6972.1|6977.4|6972.4|6966.7|6961.7|0
1633479900000|2021-10-06 00:25:00|6977|6972|6975.2|6970.2|6977.3|6972.3|6973.8|6968.8|0
1633480200000|2021-10-06 00:30:00|6975.1|6970.1|6975.9|6970.9|6979.3|6974.3|6974.4|6969.4|0
1633480500000|2021-10-06 00:35:00|6976|6971|6973.5|6968.5|6979|6974|6972.9|6967.9|0
1633480800000|2021-10-06 00:40:00|6973.6|6968.6|6973.6|6968.6|6976.7|6971.7|6971.8|6966.8|0
1633481100000|2021-10-06 00:45:00|6973.7|6968.7|6974|6969|6976|6971|6972.5|6967.5|0
1633481400000|2021-10-06 00:50:00|6973.9|6968.9|6974.9|6969.9|6975|6970|6971.2|6966.2|0
1633481700000|2021-10-06 00:55:00|6974.8|6969.8|6972.9|6967.9|6975.6|6970.6|6971.7|6966.7|0
1633482000000|2021-10-06 01:00:00|6973|6968|6962.8|6957.8|6975.4|6970.4|6958.7|6953.7|0
1633482300000|2021-10-06 01:05:00|6962.7|6957.7|6955.3|6950.3|6962.8|6957.8|6953.6|6948.6|0
1633482600000|2021-10-06 01:10:00|6955.4|6950.4|6954.8|6949.8|6956.1|6951.1|6953.1|6948.1|0
1633482900000|2021-10-06 01:15:00|6954.9|6949.9|6959.3|6954.3|6959.5|6954.5|6953.3|6948.3|0
1633483200000|2021-10-06 01:20:00|6959.1|6954.1|6958.5|6953.5|6960.6|6955.6|6957.2|6952.2|0
1633483500000|2021-10-06 01:25:00|6958.4|6953.4|6954.7|6949.7|6960|6955|6954.1|6949.1|0
1633483800000|2021-10-06 01:30:00|6954.5|6949.5|6951.9|6946.9|6956.3|6951.3|6950.8|6945.8|0
1633484100000|2021-10-06 01:35:00|6951.7|6946.7|6951.6|6946.6|6953.6|6948.6|6949.6|6944.6|0
1633484400000|2021-10-06 01:40:00|6951.7|6946.7|6944.1|6939.1|6951.7|6946.7|6943.8|6938.8|0
1633484700000|2021-10-06 01:45:00|6944|6939|6942.1|6937.1|6948|6943|6938.3|6933.3|0
1633485000000|2021-10-06 01:50:00|6942.3|6937.3|6931.4|6926.4|6942.3|6937.3|6928.6|6923.6|0
1633485300000|2021-10-06 01:55:00|6931.3|6926.3|6938.1|6933.1|6938.6|6933.6|6930.7|6925.7|0
1633485600000|2021-10-06 02:00:00|6938.3|6933.3|6937.4|6932.4|6939.9|6934.9|6935.2|6930.2|0
1633485900000|2021-10-06 02:05:00|6937.5|6932.5|6938.8|6933.8|6939.8|6934.8|6934.3|6929.3|0
1633486200000|2021-10-06 02:10:00|6938.7|6933.7|6937.6|6932.6|6939.6|6934.6|6936|6931|0
1633486500000|2021-10-06 02:15:00|6937.5|6932.5|6937.8|6932.8|6938.6|6933.6|6935.9|6930.9|0
1633486800000|2021-10-06 02:20:00|6937.9|6932.9|6944.3|6939.3|6944.3|6939.3|6935.9|6930.9|0
1633487100000|2021-10-06 02:25:00|6944.4|6939.4|6943.7|6938.7|6945.1|6940.1|6941.9|6936.9|0
1633487400000|2021-10-06 02:30:00|6943.6|6938.6|6942.7|6937.7|6944.4|6939.4|6941.5|6936.5|0
1633487700000|2021-10-06 02:35:00|6942.9|6937.9|6942.2|6937.2|6944.9|6939.9|6941.4|6936.4|0
1633488000000|2021-10-06 02:40:00|6942.3|6937.3|6939.9|6934.9|6942.7|6937.7|6939.9|6934.9|0
1633488300000|2021-10-06 02:45:00|6940|6935|6933.8|6928.8|6940.2|6935.2|6929.7|6924.7|0
1633488600000|2021-10-06 02:50:00|6933.9|6928.9|6927.6|6922.6|6935|6930|6925.8|6920.8|0
1633488900000|2021-10-06 02:55:00|6927.7|6922.7|6933.4|6928.4|6934.1|6929.1|6927.3|6922.3|0
1633489200000|2021-10-06 03:00:00|6933.3|6928.3|6929.4|6924.4|6933.6|6928.6|6928.8|6923.8|0
1633489500000|2021-10-06 03:05:00|6929.5|6924.5|6932.2|6927.2|6935.2|6930.2|6928.9|6923.9|0
1633489800000|2021-10-06 03:10:00|6932.4|6927.4|6931.9|6926.9|6932.8|6927.8|6930.1|6925.1|0
1633490100000|2021-10-06 03:15:00|6931.7|6926.7|6932.3|6927.3|6933.3|6928.3|6927.7|6922.7|0
1633490400000|2021-10-06 03:20:00|6932.4|6927.4|6938.6|6933.6|6938.6|6933.6|6931|6926|0
1633490700000|2021-10-06 03:25:00|6938.5|6933.5|6939.2|6934.2|6939.5|6934.5|6936|6931|0
1633491000000|2021-10-06 03:30:00|6939|6934|6937.5|6932.5|6942.3|6937.3|6936.8|6931.8|0
1633491300000|2021-10-06 03:35:00|6937.3|6932.3|6939.4|6934.4|6940.8|6935.8|6935.4|6930.4|0
1633491600000|2021-10-06 03:40:00|6939.2|6934.2|6939.3|6934.3|6940.2|6935.2|6936.1|6931.1|0
1633491900000|2021-10-06 03:45:00|6939.4|6934.4|6938.8|6933.8|6941.2|6936.2|6938|6933|0
1633492200000|2021-10-06 03:50:00|6938.6|6933.6|6943.8|6938.8|6944|6939|6938|6933|0
1633492500000|2021-10-06 03:55:00|6944.1|6939.1|6942|6937|6944.7|6939.7|6941.7|6936.7|0
1633492800000|2021-10-06 04:00:00|6942.2|6937.2|6942.7|6937.7|6944.6|6939.6|6941.1|6936.1|0
1633493100000|2021-10-06 04:05:00|6942.6|6937.6|6939.8|6934.8|6944|6939|6939|6934|0
1633493400000|2021-10-06 04:10:00|6939.7|6934.7|6936.3|6931.3|6939.8|6934.8|6934.3|6929.3|0
1633493700000|2021-10-06 04:15:00|6936.2|6931.2|6937.8|6932.8|6939.5|6934.5|6936|6931|0
1633494000000|2021-10-06 04:20:00|6937.7|6932.7|6935.2|6930.2|6937.9|6932.9|6935.2|6930.2|0
1633494300000|2021-10-06 04:25:00|6935.3|6930.3|6931|6926|6936.8|6931.8|6930.3|6925.3|0
1633494600000|2021-10-06 04:30:00|6930.9|6925.9|6933.5|6928.5|6934.1|6929.1|6928.8|6923.8|0
1633494900000|2021-10-06 04:35:00|6933.3|6928.3|6931.8|6926.8|6935|6930|6930.9|6925.9|0
1633495200000|2021-10-06 04:40:00|6931.5|6926.5|6929.2|6924.2|6933.3|6928.3|6923.3|6918.3|0
1633495500000|2021-10-06 04:45:00|6929.3|6924.3|6933.2|6928.2|6933.6|6928.6|6928.7|6923.7|0
1633495800000|2021-10-06 04:50:00|6933.1|6928.1|6934.3|6929.3|6936|6931|6933|6928|0
1633496100000|2021-10-06 04:55:00|6934.2|6929.2|6935.9|6930.9|6936.9|6931.9|6933.8|6928.8|0
1633496400000|2021-10-06 05:00:00|6935.7|6930.7|6935.4|6930.4|6937.1|6932.1|6931|6926|0
1633496700000|2021-10-06 05:05:00|6935.5|6930.5|6940.7|6935.7|6940.7|6935.7|6934.5|6929.5|0
1633497000000|2021-10-06 05:10:00|6940.6|6935.6|6945.9|6940.9|6946.3|6941.3|6940|6935|0
1633497300000|2021-10-06 05:15:00|6946|6941|6941.6|6936.6|6946|6941|6936.5|6931.5|0
1633497600000|2021-10-06 05:20:00|6941.5|6936.5|6937.7|6932.7|6944.9|6939.9|6937.7|6932.7|0
1633497900000|2021-10-06 05:25:00|6937.8|6932.8|6941.5|6936.5|6942.1|6937.1|6937.8|6932.8|0
1633498200000|2021-10-06 05:30:00|6941.8|6936.8|6936.7|6931.7|6942|6937|6936.4|6931.4|0
1633498500000|2021-10-06 05:35:00|6936.6|6931.6|6936.1|6931.1|6937.3|6932.3|6931.4|6926.4|0
1633498800000|2021-10-06 05:40:00|6936.2|6931.2|6933.6|6928.6|6936.6|6931.6|6932.9|6927.9|0
1633499100000|2021-10-06 05:45:00|6933.4|6928.4|6935.7|6930.7|6935.8|6930.8|6932.2|6927.2|0
1633499400000|2021-10-06 05:50:00|6935.6|6930.6|6932.7|6927.7|6936.2|6931.2|6931.9|6926.9|0
1633499700000|2021-10-06 05:55:00|6932.6|6927.6|6932|6927|6933.3|6928.3|6927.1|6922.1|0
1633500000000|2021-10-06 06:00:00|6932.2|6927.2|6927.5|6922.5|6933.5|6928.5|6921.4|6916.4|0
1633500300000|2021-10-06 06:05:00|6927.7|6922.7|6924.1|6919.1|6927.7|6922.7|6919.7|6914.7|0
1633500600000|2021-10-06 06:10:00|6924.2|6919.2|6924.1|6919.1|6925.9|6920.9|6920.1|6915.1|0
1633500900000|2021-10-06 06:15:00|6923.9|6918.9|6931.3|6926.3|6931.4|6926.4|6923.4|6918.4|0
1633501200000|2021-10-06 06:20:00|6930.9|6925.9|6933.1|6928.1|6938|6933|6930.5|6925.5|0
1633501500000|2021-10-06 06:25:00|6933.2|6928.2|6928.5|6923.5|6933.5|6928.5|6928.4|6923.4|0
1633501800000|2021-10-06 06:30:00|6928.4|6923.4|6931.5|6926.5|6932.5|6927.5|6926.9|6921.9|0
1633502100000|2021-10-06 06:35:00|6931.6|6926.6|6930.6|6925.6|6934.9|6929.9|6928.9|6923.9|0
1633502400000|2021-10-06 06:40:00|6930.4|6925.4|6927.7|6922.7|6930.4|6925.4|6925.7|6920.7|0
1633502700000|2021-10-06 06:45:00|6927.9|6922.9|6930.8|6925.8|6931|6926|6925.8|6920.8|0
1633503000000|2021-10-06 06:50:00|6930.6|6925.6|6938.9|6933.9|6940.3|6935.3|6930.3|6925.3|0
1633503300000|2021-10-06 06:55:00|6939|6934|6939.5|6934.5|6942.6|6937.6|6936.6|6931.6|0
1633503600000|2021-10-06 07:00:00|6939.2|6934.2|6921.4|6916.4|6939.2|6934.2|6921|6916|0
1633503900000|2021-10-06 07:05:00|6921.5|6916.5|6907.9|6902.9|6921.5|6916.5|6907.9|6902.9|0
1633504200000|2021-10-06 07:10:00|6908|6903|6904.6|6899.6|6911.5|6906.5|6904.4|6899.4|0
1633504500000|2021-10-06 07:15:00|6904.8|6899.8|6911.8|6906.8|6914|6909|6903.8|6898.8|0
1633504800000|2021-10-06 07:20:00|6912|6907|6907.2|6902.2|6912|6907|6905|6900|0
1633505100000|2021-10-06 07:25:00|6906.8|6901.8|6910.2|6905.2|6915.4|6910.4|6900.9|6895.9|0
1633505400000|2021-10-06 07:30:00|6910.4|6905.4|6900|6895|6911.1|6906.1|6898.5|6893.5|0
1633505700000|2021-10-06 07:35:00|6899.6|6894.6|6889.6|6884.6|6900.2|6895.2|6889.4|6884.4|0
1633506000000|2021-10-06 07:40:00|6889.5|6884.5|6893.2|6888.2|6894|6889|6887.5|6882.5|0
1633506300000|2021-10-06 07:45:00|6893.1|6888.1|6890.3|6885.3|6893.1|6888.1|6881|6876|0
1633506600000|2021-10-06 07:50:00|6890.2|6885.2|6897.2|6892.2|6897.2|6892.2|6888.6|6883.6|0
1633506900000|2021-10-06 07:55:00|6897.3|6892.3|6889|6884|6898.3|6893.3|6889|6884|0
1633507200000|2021-10-06 08:00:00|6889.1|6884.1|6874.3|6871.3|6890.1|6885.1|6874.2|6871.2|0
1633507500000|2021-10-06 08:05:00|6874.2|6871.2|6868.7|6865.7|6875.5|6872.5|6867.3|6864.3|0
1633507800000|2021-10-06 08:10:00|6868.5|6865.5|6869.4|6866.4|6869.4|6866.4|6862.9|6859.9|0
1633508100000|2021-10-06 08:15:00|6869.5|6866.5|6867.7|6864.7|6870.7|6867.7|6866.4|6863.4|0
1633508400000|2021-10-06 08:20:00|6867.6|6864.6|6871|6868|6871|6868|6866.1|6863.1|0
1633508700000|2021-10-06 08:25:00|6870.8|6867.8|6872.1|6869.1|6873.1|6870.1|6869.9|6866.9|0
1633509000000|2021-10-06 08:30:00|6870.3|6867.3|6876.5|6873.5|6876.9|6873.9|6870.3|6867.3|0
1633509300000|2021-10-06 08:35:00|6876.8|6873.8|6868|6865|6877.8|6874.8|6867.8|6864.8|0
1633509600000|2021-10-06 08:40:00|6867.8|6864.8|6874.8|6871.8|6874.8|6871.8|6867.8|6864.8|0
1633509900000|2021-10-06 08:45:00|6873.1|6870.1|6866.3|6863.3|6873.1|6870.1|6866.3|6863.3|0
1633510200000|2021-10-06 08:50:00|6866.5|6863.5|6865.8|6862.8|6866.6|6863.6|6864.9|6861.9|0
1633510500000|2021-10-06 08:55:00|6864.6|6861.6|6865.1|6862.1|6866.1|6863.1|6863|6860|0
1633510800000|2021-10-06 09:00:00|6864.7|6861.7|6862.2|6859.2|6866|6863|6862.1|6859.1|0
1633511100000|2021-10-06 09:05:00|6861|6858|6863.7|6860.7|6864|6861|6859.4|6856.4|0
1633511400000|2021-10-06 09:10:00|6863.6|6860.6|6860.7|6857.7|6864|6861|6859.4|6856.4|0
1633511700000|2021-10-06 09:15:00|6862.1|6859.1|6861.2|6858.2|6863.9|6860.9|6853.7|6850.7|0
1633512000000|2021-10-06 09:20:00|6861.3|6858.3|6853.3|6850.3|6861.4|6858.4|6852|6849|0
1633512300000|2021-10-06 09:25:00|6853|6850|6851.3|6848.3|6854.4|6851.4|6848.3|6845.3|0
1633512600000|2021-10-06 09:30:00|6851.2|6848.2|6849.8|6846.8|6851.3|6848.3|6844.8|6841.8|0
1633512900000|2021-10-06 09:35:00|6849.7|6846.7|6847.2|6844.2|6851|6848|6844.6|6841.6|0
1633513200000|2021-10-06 09:40:00|6847.1|6844.1|6846.8|6843.8|6850.7|6847.7|6844.1|6841.1|0
1633513500000|2021-10-06 09:45:00|6847.1|6844.1|6851.1|6848.1|6851.2|6848.2|6846.4|6843.4|0
1633513800000|2021-10-06 09:50:00|6851.3|6848.3|6853.7|6850.7|6855.4|6852.4|6850.5|6847.5|0
1633514100000|2021-10-06 09:55:00|6853.6|6850.6|6854.1|6851.1|6856.3|6853.3|6851.8|6848.8|0
1633514400000|2021-10-06 10:00:00|6853.4|6850.4|6852.6|6849.6|6859.8|6856.8|6852.1|6849.1|0
1633514700000|2021-10-06 10:05:00|6852.7|6849.7|6854.4|6851.4|6860.4|6857.4|6851.9|6848.9|0
1633515000000|2021-10-06 10:10:00|6854.6|6851.6|6855.1|6852.1|6861.9|6858.9|6854.2|6851.2|0
1633515300000|2021-10-06 10:15:00|6854.9|6851.9|6858.5|6855.5|6863.9|6860.9|6854.5|6851.5|0
1633515600000|2021-10-06 10:20:00|6858.7|6855.7|6857.3|6854.3|6861.2|6858.2|6856.2|6853.2|0
1633515900000|2021-10-06 10:25:00|6858.5|6855.5|6859.6|6856.6|6862.8|6859.8|6858.4|6855.4|0
1633516200000|2021-10-06 10:30:00|6859.7|6856.7|6857.3|6854.3|6861.7|6858.7|6856.7|6853.7|0
1633516500000|2021-10-06 10:35:00|6858.5|6855.5|6860.5|6857.5|6861.9|6858.9|6858.2|6855.2|0
1633516800000|2021-10-06 10:40:00|6860.2|6857.2|6857.8|6854.8|6861.8|6858.8|6857.6|6854.6|0
1633517100000|2021-10-06 10:45:00|6859.1|6856.1|6856.5|6853.5|6859.1|6856.1|6855.3|6852.3|0
1633517400000|2021-10-06 10:50:00|6856.7|6853.7|6854.7|6851.7|6857|6854|6854.7|6851.7|0
1633517700000|2021-10-06 10:55:00|6854.8|6851.8|6855.3|6852.3|6856.2|6853.2|6852.4|6849.4|0
1633518000000|2021-10-06 11:00:00|6861.8|6858.8|6864.5|6861.5|6865.8|6862.8|6857.4|6854.4|0
1633518300000|2021-10-06 11:05:00|6864.6|6861.6|6864.6|6861.6|6864.8|6861.8|6862.7|6859.7|0
1633518600000|2021-10-06 11:10:00|6864.5|6861.5|6869.8|6866.8|6870|6867|6864.3|6861.3|0
1633518900000|2021-10-06 11:15:00|6870|6867|6869.7|6866.7|6872.4|6869.4|6869.4|6866.4|0
1633519200000|2021-10-06 11:20:00|6869.9|6866.9|6871.8|6868.8|6872.7|6869.7|6869.6|6866.6|0
1633519500000|2021-10-06 11:25:00|6872|6869|6870.5|6867.5|6874|6871|6869.5|6866.5|0
1633519800000|2021-10-06 11:30:00|6870.7|6867.7|6867.5|6864.5|6871.7|6868.7|6867.4|6864.4|0
1633520100000|2021-10-06 11:35:00|6867.8|6864.8|6871|6868|6871.9|6868.9|6867.1|6864.1|0
1633520400000|2021-10-06 11:40:00|6870.7|6867.7|6868.5|6865.5|6870.8|6867.8|6868.5|6865.5|0
1633520700000|2021-10-06 11:45:00|6868.4|6865.4|6868.8|6865.8|6869|6866|6866.8|6863.8|0
1633521000000|2021-10-06 11:50:00|6868.9|6865.9|6874.2|6871.2|6874.4|6871.4|6868.4|6865.4|0
1633521300000|2021-10-06 11:55:00|6874.4|6871.4|6881.8|6878.8|6881.9|6878.9|6873.9|6870.9|0
1633521600000|2021-10-06 12:00:00|6881.7|6878.7|6883.7|6880.7|6885|6882|6880.1|6877.1|0
1633521900000|2021-10-06 12:05:00|6883|6880|6881.2|6878.2|6884.3|6881.3|6880.4|6877.4|0
1633522200000|2021-10-06 12:10:00|6881.3|6878.3|6883.8|6880.8|6884.3|6881.3|6881|6878|0
1633522500000|2021-10-06 12:15:00|6883.7|6880.7|6875|6872|6883.8|6880.8|6874.9|6871.9|0
1633522800000|2021-10-06 12:20:00|6874.9|6871.9|6883.8|6880.8|6884.4|6881.4|6874.6|6871.6|0
1633523100000|2021-10-06 12:25:00|6883.7|6880.7|6891|6888|6891.5|6888.5|6883.4|6880.4|0
1633523400000|2021-10-06 12:30:00|6890.9|6887.9|6888.6|6885.6|6890.9|6887.9|6886.9|6883.9|0
1633523700000|2021-10-06 12:35:00|6888.7|6885.7|6886.9|6883.9|6889.3|6886.3|6884.8|6881.8|0
1633524000000|2021-10-06 12:40:00|6887|6884|6892.4|6889.4|6894.3|6891.3|6886.6|6883.6|0
1633524300000|2021-10-06 12:45:00|6892.1|6889.1|6892.2|6889.2|6895.6|6892.6|6891.3|6888.3|0
1633524600000|2021-10-06 12:50:00|6892.1|6889.1|6886.7|6883.7|6892.1|6889.1|6886.1|6883.1|0
1633524900000|2021-10-06 12:55:00|6886.8|6883.8|6889.4|6886.4|6889.8|6886.8|6883.7|6880.7|0
1633525200000|2021-10-06 13:00:00|6889|6886|6892|6889|6892.2|6889.2|6888.3|6885.3|0
1633525500000|2021-10-06 13:05:00|6891.9|6888.9|6890.8|6887.8|6893.6|6890.6|6890.4|6887.4|0
1633525800000|2021-10-06 13:10:00|6890.7|6887.7|6907.2|6904.2|6907.2|6904.2|6890.5|6887.5|0
1633526100000|2021-10-06 13:15:00|6907.5|6904.5|6910.3|6907.3|6912.7|6909.7|6906.2|6903.2|0
1633526400000|2021-10-06 13:20:00|6909.9|6906.9|6904|6901|6910|6907|6903.4|6900.4|0
1633526700000|2021-10-06 13:25:00|6897.2|6894.2|6889.5|6886.5|6901.9|6898.9|6887.1|6884.1|0
1633527000000|2021-10-06 13:30:00|6888|6885|6913.8|6912|6913.8|6912|6875.4|6873.6|0
1633527300000|2021-10-06 13:35:00|6914.2|6912.4|6940.8|6939|6940.8|6939|6914.2|6912.4|0
1633527600000|2021-10-06 13:40:00|6942|6940.2|6957.9|6956.1|6962.2|6960.4|6939.4|6937.6|0
1633527900000|2021-10-06 13:45:00|6957.2|6955.4|6924.8|6923|6958.5|6956.7|6920.9|6919.1|0
1633528200000|2021-10-06 13:50:00|6924.7|6922.9|6910.7|6908.9|6935.7|6933.9|6910.1|6908.3|0
1633528500000|2021-10-06 13:55:00|6910.3|6908.5|6908.6|6906.8|6916.2|6914.4|6898.9|6897.1|0
1633528800000|2021-10-06 14:00:00|6907.5|6905.7|6887.1|6885.3|6907.5|6905.7|6880.2|6878.4|0
1633529100000|2021-10-06 14:05:00|6886.5|6884.7|6905.4|6903.6|6907.6|6905.8|6881.4|6879.6|0
1633529400000|2021-10-06 14:10:00|6905.1|6903.3|6938.5|6936.7|6938.5|6936.7|6896.5|6894.7|0
1633529700000|2021-10-06 14:15:00|6938.6|6936.8|6945.5|6943.7|6947.2|6945.4|6931.5|6929.7|0
1633530000000|2021-10-06 14:20:00|6945.3|6943.5|6992.8|6991|6997.5|6995.7|6945.3|6943.5|0
1633530300000|2021-10-06 14:25:00|6992.9|6991.1|6984.8|6983|6996.9|6995.1|6978.5|6976.7|0
1633530600000|2021-10-06 14:30:00|6984.3|6982.5|6983.1|6981.3|7001.9|7000.1|6977.9|6976.1|0
1633530900000|2021-10-06 14:35:00|6983.3|6981.5|6984.1|6982.3|6988.8|6987|6969.8|6968|0
1633531200000|2021-10-06 14:40:00|6985.4|6983.6|6978.2|6976.4|6985.4|6983.6|6973.1|6971.3|0
1633531500000|2021-10-06 14:45:00|6978.6|6976.8|7002.7|7000.9|7002.7|7000.9|6972.1|6970.3|0
1633531800000|2021-10-06 14:50:00|7003.5|7001.7|6995.6|6993.8|7005.4|7003.6|6984.9|6983.1|0
1633532100000|2021-10-06 14:55:00|6995.7|6993.9|6987.4|6985.6|6996.1|6994.3|6979.5|6977.7|0
1633532400000|2021-10-06 15:00:00|6988.4|6986.6|6988.1|6986.3|6997.6|6995.8|6978|6976.2|0
1633532700000|2021-10-06 15:05:00|6987.2|6985.4|6981.1|6979.3|6987.3|6985.5|6971.3|6969.5|0
1633533000000|2021-10-06 15:10:00|6980.9|6979.1|6978.5|6976.7|6981.3|6979.5|6964.3|6962.5|0
1633533300000|2021-10-06 15:15:00|6978.8|6977|6969.1|6967.3|6978.9|6977.1|6965.5|6963.7|0
1633533600000|2021-10-06 15:20:00|6969.7|6967.9|6953.6|6951.8|6970.8|6969|6949.7|6947.9|0
1633533900000|2021-10-06 15:25:00|6953.4|6951.6|6963|6961.2|6965.5|6963.7|6952.6|6950.8|0
1633534200000|2021-10-06 15:30:00|6963.3|6961.5|6965.1|6963.3|6977.4|6975.6|6957.4|6955.6|0
1633534500000|2021-10-06 15:35:00|6965.9|6964.1|6980.8|6979|6981|6979.2|6961.2|6959.4|0
1633534800000|2021-10-06 15:40:00|6982.3|6980.5|6980.7|6978.9|6986.2|6984.4|6977.2|6975.4|0
1633535100000|2021-10-06 15:45:00|6981.1|6979.3|6977.1|6975.3|6983.9|6982.1|6974.9|6973.1|0
1633535400000|2021-10-06 15:50:00|6976.9|6975.1|6994.6|6992.8|6995.6|6993.8|6976.8|6975|0
1633535700000|2021-10-06 15:55:00|6994.1|6992.3|6999.3|6997.5|7003.9|7002.1|6993.8|6992|0
1633536000000|2021-10-06 16:00:00|6999.5|6997.7|6983.8|6982|7000.5|6998.7|6982.8|6981|0
1633536300000|2021-10-06 16:05:00|6983.4|6981.6|6970|6968.2|6984.4|6982.6|6966.2|6964.4|0
1633536600000|2021-10-06 16:10:00|6970.2|6968.4|6972.6|6970.8|6977.4|6975.6|6968.6|6966.8|0
1633536900000|2021-10-06 16:15:00|6972.5|6970.7|6975.4|6973.6|6979.5|6977.7|6968.3|6966.5|0
1633537200000|2021-10-06 16:20:00|6975.6|6973.8|6972.3|6970.5|6975.8|6974|6967|6965.2|0
1633537500000|2021-10-06 16:25:00|6971.9|6970.1|6962.8|6961|6980.9|6979.1|6956.1|6954.3|0
1633537800000|2021-10-06 16:30:00|6962.5|6960.7|6962.2|6960.4|6963.6|6961.8|6956.8|6955|0
1633538100000|2021-10-06 16:35:00|6962.8|6961|6957.7|6955.9|6963.8|6962|6952.5|6950.7|0
1633538400000|2021-10-06 16:40:00|6957.5|6955.7|6975.1|6973.3|6975.4|6973.6|6957.5|6955.7|0
1633538700000|2021-10-06 16:45:00|6975.2|6973.4|6969.6|6967.8|6982.9|6981.1|6965.4|6963.6|0
1633539000000|2021-10-06 16:50:00|6969.7|6967.9|6971.7|6969.9|6974.2|6972.4|6965.1|6963.3|0
1633539300000|2021-10-06 16:55:00|6971.2|6969.4|6969.3|6967.5|6980.7|6978.9|6967.4|6965.6|0
1633539600000|2021-10-06 17:00:00|6969.4|6967.6|6963.3|6961.5|6973.4|6971.6|6959.6|6957.8|0
1633539900000|2021-10-06 17:05:00|6963.6|6961.8|6960.7|6958.9|6963.6|6961.8|6950.3|6948.5|0
1633540200000|2021-10-06 17:10:00|6960.3|6958.5|6966.7|6964.9|6968.1|6966.3|6954|6952.2|0
1633540500000|2021-10-06 17:15:00|6965.5|6963.7|6966.8|6965|6968.3|6966.5|6964.4|6962.6|0
1633540800000|2021-10-06 17:20:00|6967|6965.2|6973.8|6972|6980.4|6978.6|6962.3|6960.5|0
1633541100000|2021-10-06 17:25:00|6973.9|6972.1|6988.1|6986.3|6988.1|6986.3|6969.9|6968.1|0
1633541400000|2021-10-06 17:30:00|6988.3|6986.5|6998.1|6996.3|6998.1|6996.3|6985.7|6983.9|0
1633541700000|2021-10-06 17:35:00|6997.4|6995.6|7007.7|7005.9|7008.8|7007|6992.9|6991.1|0
1633542000000|2021-10-06 17:40:00|7007.5|7005.7|7006.6|7004.8|7007.5|7005.7|7002.6|7000.8|0
1633542300000|2021-10-06 17:45:00|7006.4|7004.6|7007.9|7006.1|7014.7|7012.9|7006.1|7004.3|0
1633542600000|2021-10-06 17:50:00|7007.3|7005.5|6991.9|6990.1|7007.8|7006|6991.6|6989.8|0
1633542900000|2021-10-06 17:55:00|6992.2|6990.4|7002.1|7000.3|7002.2|7000.4|6992.1|6990.3|0
1633543200000|2021-10-06 18:00:00|7003.8|7002|7011.6|7009.8|7012.5|7010.7|6993.8|6992|0
1633543500000|2021-10-06 18:05:00|7011.3|7009.5|7016.6|7014.8|7016.6|7014.8|7005.8|7004|0
1633543800000|2021-10-06 18:10:00|7016.8|7015|7020.9|7019.1|7022.6|7020.8|7013.1|7011.3|0
1633544100000|2021-10-06 18:15:00|7021|7019.2|7023.5|7021.7|7023.5|7021.7|7017.2|7015.4|0
1633544400000|2021-10-06 18:20:00|7023.4|7021.6|7015.1|7013.3|7025.5|7023.7|7014.3|7012.5|0
1633544700000|2021-10-06 18:25:00|7016.2|7014.4|7027.3|7025.5|7027.3|7025.5|7016.2|7014.4|0
1633545000000|2021-10-06 18:30:00|7026.9|7025.1|7023.6|7021.8|7027.9|7026.1|7021.6|7019.8|0
1633545300000|2021-10-06 18:35:00|7024.1|7022.3|7025.3|7023.5|7027.9|7026.1|7020.2|7018.4|0
1633545600000|2021-10-06 18:40:00|7024.9|7023.1|7030.9|7029.1|7032.3|7030.5|7024.9|7023.1|0
1633545900000|2021-10-06 18:45:00|7031.4|7029.6|7022.3|7020.5|7032.7|7030.9|7021.7|7019.9|0
1633546200000|2021-10-06 18:50:00|7021.9|7020.1|7021.2|7019.4|7024.7|7022.9|7014.7|7012.9|0
1633546500000|2021-10-06 18:55:00|7019.9|7018.1|7007.6|7005.8|7022.8|7021|7007.3|7005.5|0
1633546800000|2021-10-06 19:00:00|7007.3|7005.5|7007.1|7005.3|7014.6|7012.8|7006.3|7004.5|0
1633547100000|2021-10-06 19:05:00|7006.7|7004.9|7010.1|7008.3|7017.6|7015.8|7006.7|7004.9|0
1633547400000|2021-10-06 19:10:00|7010|7008.2|7010.6|7008.8|7018.5|7016.7|7004.3|7002.5|0
1633547700000|2021-10-06 19:15:00|7010.9|7009.1|7005.9|7004.1|7018|7016.2|7004.9|7003.1|0
1633548000000|2021-10-06 19:20:00|7006.7|7004.9|7007.2|7005.4|7008.5|7006.7|6999.6|6997.8|0
1633548300000|2021-10-06 19:25:00|7007.3|7005.5|7010.8|7009|7013.3|7011.5|7005.3|7003.5|0
1633548600000|2021-10-06 19:30:00|7010.5|7008.7|7000.2|6998.4|7011.6|7009.8|6998.4|6996.6|0
1633548900000|2021-10-06 19:35:00|7000.4|6998.6|6996.9|6995.1|7004.6|7002.8|6992.5|6990.7|0
1633549200000|2021-10-06 19:40:00|6997|6995.2|7002.9|7001.1|7003.3|7001.5|6995.1|6993.3|0
1633549500000|2021-10-06 19:45:00|7002.3|7000.5|7007.1|7005.3|7011.7|7009.9|6996.1|6994.3|0
1633549800000|2021-10-06 19:50:00|7008.7|7006.9|7017.7|7015.9|7018.9|7017.1|7007.5|7005.7|0
1633550100000|2021-10-06 19:55:00|7016.8|7015|7023.8|7022|7027.1|7025.3|7016|7014.2|0
1633550400000|2021-10-06 20:00:00|7024.4|7021.4|7023.4|7020.4|7028.1|7025.1|7023.2|7020.2|0
1633550700000|2021-10-06 20:05:00|7023.1|7020.1|7024.9|7021.9|7024.9|7021.9|7022.2|7019.2|0
1633551000000|2021-10-06 20:10:00|7025|7022|7026.7|7023.7|7026.7|7023.7|7024.6|7021.6|0
1633551300000|2021-10-06 20:15:00|7026.6|7023.6|7033.9|7030.9|7037.1|7034.1|7026.5|7023.5|0
1633551600000|2021-10-06 20:20:00|7033.8|7030.8|7034.2|7031.2|7034.4|7031.4|7033.8|7030.8|0
1633551900000|2021-10-06 20:25:00|7034.3|7031.3|7034.6|7031.6|7035.1|7032.1|7034.3|7031.3|0
1633552200000|2021-10-06 20:30:00|7034.5|7031.5|7038.2|7035.2|7039|7036|7033.9|7030.9|0
1633552500000|2021-10-06 20:35:00|7038|7035|7042.1|7039.1|7042.2|7039.2|7037.6|7034.6|0
1633552800000|2021-10-06 20:40:00|7042.2|7039.2|7041.9|7038.9|7045.4|7042.4|7041.4|7038.4|0
1633553100000|2021-10-06 20:45:00|7042|7039|7042.4|7039.4|7045.1|7042.1|7042|7039|0
1633553400000|2021-10-06 20:50:00|7042.5|7039.5|7043.7|7040.7|7043.7|7040.7|7042.2|7039.2|0
1633553700000|2021-10-06 20:55:00|7043.4|7040.4|7040.7|7037.7|7043.4|7040.4|7039.9|7036.9|0
1633554000000|2021-10-06 21:00:00|7041.1|7038.1|7042.1|7039.1|7042.8|7039.8|7040.8|7037.8|0
1633554300000|2021-10-06 21:05:00|7042.2|7039.2|7043|7040|7043|7040|7041.4|7038.4|0
1633554600000|2021-10-06 21:10:00|7043.4|7040.4|7044.6|7041.6|7045|7042|7042.7|7039.7|0
1633554900000|2021-10-06 21:15:00|7044.5|7041.5|7047.5|7044.5|7048.2|7045.2|7044.4|7041.4|0
1633555200000|2021-10-06 21:20:00|7047.3|7044.3|7045.9|7042.9|7047.5|7044.5|7044.2|7041.2|0
1633555500000|2021-10-06 21:25:00|7046|7043|7047.1|7044.1|7047.8|7044.8|7045.9|7042.9|0
1633555800000|2021-10-06 21:30:00|7047.5|7044.5|7048.3|7045.3|7048.3|7045.3|7046.6|7043.6|0
1633556100000|2021-10-06 21:35:00|7048.4|7045.4|7045.3|7042.3|7048.7|7045.7|7045|7042|0
1633556400000|2021-10-06 21:40:00|7045.6|7042.6|7046.5|7043.5|7048|7045|7044.1|7041.1|0
1633556700000|2021-10-06 21:45:00|7045.9|7042.9|7046|7043|7047.5|7044.5|7043.8|7040.8|0
1633557000000|2021-10-06 21:50:00|7045.9|7042.9|7046.3|7043.3|7047.8|7044.8|7045.3|7042.3|0
1633557300000|2021-10-06 21:55:00|7046.5|7043.5|7045.7|7042.7|7046.6|7043.6|7044.9|7041.9|0
1633557600000|2021-10-06 22:00:00|7045.8|7042.8|7045.3|7042.3|7046.6|7043.6|7045.1|7042.1|0
1633557900000|2021-10-06 22:05:00|7045.9|7042.9|7046.6|7043.6|7046.8|7043.8|7045.9|7042.9|0
1633558200000|2021-10-06 22:10:00|7046.7|7043.7|7046.4|7043.4|7047.1|7044.1|7046.2|7043.2|0
1633558500000|2021-10-06 22:15:00|7046.5|7043.5|7049.2|7046.2|7049.3|7046.3|7045.8|7042.8|0
1633558800000|2021-10-06 22:20:00|7049.3|7046.3|7050.6|7047.6|7052.2|7049.2|7049|7046|0
1633559100000|2021-10-06 22:25:00|7050.8|7047.8|7051.8|7048.8|7053.2|7050.2|7050.8|7047.8|0
1633559400000|2021-10-06 22:30:00|7052.1|7049.1|7054.5|7051.5|7055.3|7052.3|7051.7|7048.7|0
1633559700000|2021-10-06 22:35:00|7054.6|7051.6|7059.4|7056.4|7059.6|7056.6|7054.6|7051.6|0
1633560000000|2021-10-06 22:40:00|7059.3|7056.3|7058.9|7055.9|7060.9|7057.9|7058|7055|0
1633560300000|2021-10-06 22:45:00|7059|7056|7058.5|7055.5|7059.1|7056.1|7058.3|7055.3|0
1633560600000|2021-10-06 22:50:00|7058|7055|7059.7|7056.7|7059.7|7056.7|7057.6|7054.6|0
1633560900000|2021-10-06 22:55:00|7059.6|7056.6|7061.1|7058.1|7062|7059|7059.6|7056.6|0
1633561200000|2021-10-06 23:00:00|7061.4|7058.4|7067.3|7064.3|7068.3|7065.3|7061.4|7058.4|0
1633561500000|2021-10-06 23:05:00|7067|7064|7068.5|7065.5|7070.4|7067.4|7066.4|7063.4|0
1633561800000|2021-10-06 23:10:00|7068.2|7065.2|7066.7|7063.7|7068.4|7065.4|7066.4|7063.4|0
1633562100000|2021-10-06 23:15:00|7066.8|7063.8|7066|7063|7068.2|7065.2|7066|7063|0
1633562400000|2021-10-06 23:20:00|7065.9|7062.9|7065.2|7062.2|7066.9|7063.9|7065|7062|0
1633562700000|2021-10-06 23:25:00|7065.3|7062.3|7065.4|7062.4|7067|7064|7064.2|7061.2|0
1633563000000|2021-10-06 23:30:00|7065.3|7062.3|7064.7|7061.7|7066.9|7063.9|7064|7061|0
1633563300000|2021-10-06 23:35:00|7065|7062|7064.6|7061.6|7066.4|7063.4|7064.4|7061.4|0
1633563600000|2021-10-06 23:40:00|7064.5|7061.5|7063.9|7060.9|7065.2|7062.2|7063.4|7060.4|0
1633563900000|2021-10-06 23:45:00|7063.8|7060.8|7063.8|7060.8|7065|7062|7062.1|7059.1|0
1633564200000|2021-10-06 23:50:00|7064|7061|7064.5|7061.5|7065.1|7062.1|7063.6|7060.6|0
1633564500000|2021-10-06 23:55:00|7064.4|7061.4|7068.2|7063.2|7068.2|7064.4|7063.9|7060.9|0
1633564800000|2021-10-07 00:00:00|7068.1|7063.1|7065.3|7060.3|7072.9|7067.9|7063.7|7058.7|0
1633565100000|2021-10-07 00:05:00|7065.6|7060.6|7065.2|7060.2|7069|7064|7061.9|7056.9|0
1633565400000|2021-10-07 00:10:00|7065.4|7060.4|7064.9|7059.9|7067.1|7062.1|7063.4|7058.4|0
1633565700000|2021-10-07 00:15:00|7065.2|7060.2|7068|7063|7068.8|7063.8|7064.2|7059.2|0
1633566000000|2021-10-07 00:20:00|7067.7|7062.7|7067.1|7062.1|7067.9|7062.9|7063.7|7058.7|0
1633566300000|2021-10-07 00:25:00|7067.6|7062.6|7069.8|7064.8|7070.8|7065.8|7066.7|7061.7|0
1633566600000|2021-10-07 00:30:00|7069.2|7064.2|7073.7|7068.7|7076.3|7071.3|7068.8|7063.8|0
1633566900000|2021-10-07 00:35:00|7073.8|7068.8|7076.1|7071.1|7080.5|7075.5|7073.8|7068.8|0
1633567200000|2021-10-07 00:40:00|7075.7|7070.7|7072.9|7067.9|7075.9|7070.9|7072.6|7067.6|0
1633567500000|2021-10-07 00:45:00|7072.8|7067.8|7075.9|7070.9|7077.4|7072.4|7072.8|7067.8|0
1633567800000|2021-10-07 00:50:00|7075.7|7070.7|7075.9|7070.9|7077.1|7072.1|7074.2|7069.2|0
1633568100000|2021-10-07 00:55:00|7076|7071|7072.2|7067.2|7076.1|7071.1|7071.6|7066.6|0
1633568400000|2021-10-07 01:00:00|7072|7067|7070.3|7065.3|7074|7069|7069.6|7064.6|0
1633568700000|2021-10-07 01:05:00|7070.2|7065.2|7068.6|7063.6|7072.3|7067.3|7068.1|7063.1|0
1633569000000|2021-10-07 01:10:00|7068.7|7063.7|7071.1|7066.1|7071.1|7066.1|7067.5|7062.5|0
1633569300000|2021-10-07 01:15:00|7071.2|7066.2|7074|7069|7074|7069|7071.1|7066.1|0
1633569600000|2021-10-07 01:20:00|7074.1|7069.1|7070.3|7065.3|7075|7070|7069.7|7064.7|0
1633569900000|2021-10-07 01:25:00|7070.2|7065.2|7073.2|7068.2|7073.6|7068.6|7068.8|7063.8|0
1633570200000|2021-10-07 01:30:00|7073.3|7068.3|7081.2|7076.2|7081.4|7076.4|7071|7066|0
1633570500000|2021-10-07 01:35:00|7081.1|7076.1|7084.4|7079.4|7085.4|7080.4|7080.3|7075.3|0
1633570800000|2021-10-07 01:40:00|7084.3|7079.3|7086.5|7081.5|7088.1|7083.1|7083.8|7078.8|0
1633571100000|2021-10-07 01:45:00|7086.4|7081.4|7084.2|7079.2|7086.8|7081.8|7082.8|7077.8|0
1633571400000|2021-10-07 01:50:00|7084.1|7079.1|7089.3|7084.3|7089.4|7084.4|7084|7079|0
1633571700000|2021-10-07 01:55:00|7089.2|7084.2|7087.4|7082.4|7093.1|7088.1|7087.1|7082.1|0
1633572000000|2021-10-07 02:00:00|7087.2|7082.2|7087.9|7082.9|7090|7085|7086.9|7081.9|0
1633572300000|2021-10-07 02:05:00|7088|7083|7091.4|7086.4|7091.4|7086.4|7087.2|7082.2|0
1633572600000|2021-10-07 02:10:00|7091.6|7086.6|7103.6|7098.6|7104.1|7099.1|7091.5|7086.5|0
1633572900000|2021-10-07 02:15:00|7104.1|7099.1|7099.6|7094.6|7104.1|7099.1|7099.2|7094.2|0
1633573200000|2021-10-07 02:20:00|7099.5|7094.5|7101.6|7096.6|7102.1|7097.1|7098.7|7093.7|0
1633573500000|2021-10-07 02:25:00|7101.7|7096.7|7100.2|7095.2|7101.7|7096.7|7098.8|7093.8|0
1633573800000|2021-10-07 02:30:00|7100.3|7095.3|7101.3|7096.3|7102.4|7097.4|7099.7|7094.7|0
1633574100000|2021-10-07 02:35:00|7101.4|7096.4|7101.5|7096.5|7101.9|7096.9|7100.5|7095.5|0
1633574400000|2021-10-07 02:40:00|7101.4|7096.4|7098.3|7093.3|7101.8|7096.8|7096.9|7091.9|0
1633574700000|2021-10-07 02:45:00|7098.4|7093.4|7098.4|7093.4|7100.1|7095.1|7098|7093|0
1633575000000|2021-10-07 02:50:00|7098.5|7093.5|7097.9|7092.9|7098.8|7093.8|7096.7|7091.7|0
1633575300000|2021-10-07 02:55:00|7098.2|7093.2|7099.9|7094.9|7100.3|7095.3|7098.2|7093.2|0
1633575600000|2021-10-07 03:00:00|7100|7095|7098|7093|7100.5|7095.5|7097.8|7092.8|0
1633575900000|2021-10-07 03:05:00|7097.9|7092.9|7097.2|7092.2|7098.6|7093.6|7096.5|7091.5|0
1633576200000|2021-10-07 03:10:00|7097.1|7092.1|7091.5|7086.5|7097.5|7092.5|7091.5|7086.5|0
1633576500000|2021-10-07 03:15:00|7091.3|7086.3|7091.3|7086.3|7093.7|7088.7|7091.2|7086.2|0
1633576800000|2021-10-07 03:20:00|7091.4|7086.4|7092.5|7087.5|7093.6|7088.6|7090.2|7085.2|0
1633577100000|2021-10-07 03:25:00|7092.6|7087.6|7092.1|7087.1|7093.1|7088.1|7091.5|7086.5|0
1633577400000|2021-10-07 03:30:00|7092.2|7087.2|7091.2|7086.2|7093|7088|7091.1|7086.1|0
1633577700000|2021-10-07 03:35:00|7091.1|7086.1|7092.4|7087.4|7093|7088|7088.9|7083.9|0
1633578000000|2021-10-07 03:40:00|7092.5|7087.5|7091.6|7086.6|7093|7088|7091.3|7086.3|0
1633578300000|2021-10-07 03:45:00|7091.5|7086.5|7092.2|7087.2|7092.8|7087.8|7091.3|7086.3|0
1633578600000|2021-10-07 03:50:00|7092.3|7087.3|7092.3|7087.3|7092.8|7087.8|7091.2|7086.2|0
1633578900000|2021-10-07 03:55:00|7092.2|7087.2|7092.4|7087.4|7093.4|7088.4|7091.3|7086.3|0
1633579200000|2021-10-07 04:00:00|7092.5|7087.5|7093.2|7088.2|7093.4|7088.4|7091.6|7086.6|0
1633579500000|2021-10-07 04:05:00|7093.1|7088.1|7094.3|7089.3|7094.4|7089.4|7092.1|7087.1|0
1633579800000|2021-10-07 04:10:00|7094.4|7089.4|7092.4|7087.4|7094.4|7089.4|7091.9|7086.9|0
1633580100000|2021-10-07 04:15:00|7092.5|7087.5|7093.7|7088.7|7093.7|7088.7|7092.5|7087.5|0
1633580400000|2021-10-07 04:20:00|7093.8|7088.8|7092.8|7087.8|7094.2|7089.2|7092.3|7087.3|0
1633580700000|2021-10-07 04:25:00|7092.7|7087.7|7092.1|7087.1|7093.7|7088.7|7092|7087|0
1633581000000|2021-10-07 04:30:00|7092|7087|7091.6|7086.6|7093.9|7088.9|7091.6|7086.6|0
1633581300000|2021-10-07 04:35:00|7091.5|7086.5|7092.2|7087.2|7092.3|7087.3|7089.6|7084.6|0
1633581600000|2021-10-07 04:40:00|7092.1|7087.1|7087.6|7082.6|7092.3|7087.3|7087|7082|0
1633581900000|2021-10-07 04:45:00|7087.5|7082.5|7083.2|7078.2|7088.2|7083.2|7080.2|7075.2|0
1633582200000|2021-10-07 04:50:00|7083.1|7078.1|7082.7|7077.7|7084.8|7079.8|7081.6|7076.6|0
1633582500000|2021-10-07 04:55:00|7082.6|7077.6|7083.2|7078.2|7083.7|7078.7|7081.9|7076.9|0
1633582800000|2021-10-07 05:00:00|7083.1|7078.1|7089.3|7084.3|7089.4|7084.4|7077.7|7072.7|0
1633583100000|2021-10-07 05:05:00|7089.4|7084.4|7085.2|7080.2|7089.6|7084.6|7084.8|7079.8|0
1633583400000|2021-10-07 05:10:00|7085.1|7080.1|7084.5|7079.5|7086.4|7081.4|7080.4|7075.4|0
1633583700000|2021-10-07 05:15:00|7084.4|7079.4|7085.3|7080.3|7087.4|7082.4|7084.1|7079.1|0
1633584000000|2021-10-07 05:20:00|7085.4|7080.4|7086.1|7081.1|7086.6|7081.6|7084.7|7079.7|0
1633584300000|2021-10-07 05:25:00|7086|7081|7090.8|7085.8|7090.8|7085.8|7084.6|7079.6|0
1633584600000|2021-10-07 05:30:00|7090.5|7085.5|7087.5|7082.5|7091.7|7086.7|7086.7|7081.7|0
1633584900000|2021-10-07 05:35:00|7087.4|7082.4|7088|7083|7090.6|7085.6|7087.2|7082.2|0
1633585200000|2021-10-07 05:40:00|7088.1|7083.1|7084.7|7079.7|7088.1|7083.1|7082.1|7077.1|0
1633585500000|2021-10-07 05:45:00|7084.6|7079.6|7086.2|7081.2|7086.9|7081.9|7083.5|7078.5|0
1633585800000|2021-10-07 05:50:00|7086.1|7081.1|7083|7078|7086.5|7081.5|7081.9|7076.9|0
1633586100000|2021-10-07 05:55:00|7082.9|7077.9|7089.9|7084.9|7090.7|7085.7|7082.2|7077.2|0
1633586400000|2021-10-07 06:00:00|7089.3|7084.3|7096.5|7091.5|7096.9|7091.9|7089.1|7084.1|0
1633586700000|2021-10-07 06:05:00|7096.6|7091.6|7101|7096|7105.8|7100.8|7095.6|7090.6|0
1633587000000|2021-10-07 06:10:00|7101.2|7096.2|7100.6|7095.6|7104.6|7099.6|7100|7095|0
1633587300000|2021-10-07 06:15:00|7100.7|7095.7|7104|7099|7104.3|7099.3|7099.4|7094.4|0
1633587600000|2021-10-07 06:20:00|7103.9|7098.9|7107.1|7102.1|7109.8|7104.8|7103.9|7098.9|0
1633587900000|2021-10-07 06:25:00|7107.2|7102.2|7109.5|7104.5|7109.5|7104.5|7106.1|7101.1|0
1633588200000|2021-10-07 06:30:00|7109.4|7104.4|7110.3|7105.3|7114.8|7109.8|7108.7|7103.7|0
1633588500000|2021-10-07 06:35:00|7110.4|7105.4|7109.6|7104.6|7112.5|7107.5|7109.4|7104.4|0
1633588800000|2021-10-07 06:40:00|7109.5|7104.5|7104.8|7099.8|7109.9|7104.9|7104.7|7099.7|0
1633589100000|2021-10-07 06:45:00|7104.9|7099.9|7100.8|7095.8|7107.4|7102.4|7100.3|7095.3|0
1633589400000|2021-10-07 06:50:00|7101|7096|7104.9|7099.9|7106.2|7101.2|7098.3|7093.3|0
1633589700000|2021-10-07 06:55:00|7104.8|7099.8|7109.1|7104.1|7110.2|7105.2|7102.7|7097.7|0
1633590000000|2021-10-07 07:00:00|7109.4|7104.4|7108.1|7103.1|7111.4|7106.4|7104.6|7099.6|0
1633590300000|2021-10-07 07:05:00|7107.9|7102.9|7113.4|7108.4|7113.8|7108.8|7105.2|7100.2|0
1633590600000|2021-10-07 07:10:00|7113.5|7108.5|7112.5|7107.5|7116.7|7111.7|7110.9|7105.9|0
1633590900000|2021-10-07 07:15:00|7112.3|7107.3|7104.4|7099.4|7116|7111|7104.4|7099.4|0
1633591200000|2021-10-07 07:20:00|7104.6|7099.6|7111.3|7106.3|7112.5|7107.5|7104.6|7099.6|0
1633591500000|2021-10-07 07:25:00|7111.4|7106.4|7115.5|7110.5|7115.5|7110.5|7108.9|7103.9|0
1633591800000|2021-10-07 07:30:00|7115.2|7110.2|7112.6|7107.6|7117.6|7112.6|7112.5|7107.5|0
1633592100000|2021-10-07 07:35:00|7112.7|7107.7|7117.4|7112.4|7117.9|7112.9|7112.5|7107.5|0
1633592400000|2021-10-07 07:40:00|7117.3|7112.3|7116.5|7111.5|7119.2|7114.2|7115.1|7110.1|0
1633592700000|2021-10-07 07:45:00|7116.6|7111.6|7117.6|7112.6|7118.6|7113.6|7114.3|7109.3|0
1633593000000|2021-10-07 07:50:00|7117.4|7112.4|7120|7115|7121|7116|7117.1|7112.1|0
1633593300000|2021-10-07 07:55:00|7120.1|7115.1|7125.1|7120.1|7126.3|7121.3|7119.9|7114.9|0
1633593600000|2021-10-07 08:00:00|7125.6|7120.6|7148.3|7145.3|7148.9|7145.9|7124.8|7119.8|0
1633593900000|2021-10-07 08:05:00|7148.2|7145.2|7150.5|7147.5|7154.2|7151.2|7143.4|7140.4|0
1633594200000|2021-10-07 08:10:00|7150.4|7147.4|7145.5|7142.5|7150.4|7147.4|7145|7142|0
1633594500000|2021-10-07 08:15:00|7146|7143|7142.8|7139.8|7149.1|7146.1|7142.8|7139.8|0
1633594800000|2021-10-07 08:20:00|7142.9|7139.9|7144.2|7141.2|7145.2|7142.2|7142.9|7139.9|0
1633595100000|2021-10-07 08:25:00|7144.4|7141.4|7146.5|7143.5|7146.7|7143.7|7143.4|7140.4|0
1633595400000|2021-10-07 08:30:00|7146.4|7143.4|7151.4|7148.4|7153.1|7150.1|7146.1|7143.1|0
1633595700000|2021-10-07 08:35:00|7151.6|7148.6|7154.6|7151.6|7155.8|7152.8|7151.3|7148.3|0
1633596000000|2021-10-07 08:40:00|7154.4|7151.4|7152.3|7149.3|7154.4|7151.4|7151.6|7148.6|0
1633596300000|2021-10-07 08:45:00|7151.5|7148.5|7154.5|7151.5|7154.8|7151.8|7151.2|7148.2|0
1633596600000|2021-10-07 08:50:00|7154.7|7151.7|7152.8|7149.8|7154.7|7151.7|7151.6|7148.6|0
1633596900000|2021-10-07 08:55:00|7152.9|7149.9|7152|7149|7153.5|7150.5|7150.7|7147.7|0
1633597200000|2021-10-07 09:00:00|7152.1|7149.1|7150.9|7147.9|7152.4|7149.4|7150|7147|0
1633597500000|2021-10-07 09:05:00|7150.8|7147.8|7151.3|7148.3|7151.3|7148.3|7149.4|7146.4|0
1633597800000|2021-10-07 09:10:00|7151.1|7148.1|7150.3|7147.3|7152.3|7149.3|7150.3|7147.3|0
1633598100000|2021-10-07 09:15:00|7150.5|7147.5|7149.4|7146.4|7151.6|7148.6|7149.4|7146.4|0
1633598400000|2021-10-07 09:20:00|7149.5|7146.5|7147.4|7144.4|7149.7|7146.7|7147.3|7144.3|0
1633598700000|2021-10-07 09:25:00|7147.3|7144.3|7147.5|7144.5|7148.5|7145.5|7147.1|7144.1|0
1633599000000|2021-10-07 09:30:00|7147.7|7144.7|7147.5|7144.5|7147.7|7144.7|7146.3|7143.3|0
1633599300000|2021-10-07 09:35:00|7147.4|7144.4|7147.5|7144.5|7148.5|7145.5|7147.3|7144.3|0
1633599600000|2021-10-07 09:40:00|7146.9|7143.9|7144.8|7141.8|7147.1|7144.1|7144.4|7141.4|0
1633599900000|2021-10-07 09:45:00|7144.7|7141.7|7146.4|7143.4|7147.2|7144.2|7144.7|7141.7|0
1633600200000|2021-10-07 09:50:00|7146.3|7143.3|7144.1|7141.1|7146.4|7143.4|7143.9|7140.9|0
1633600500000|2021-10-07 09:55:00|7144.3|7141.3|7144.9|7141.9|7145.8|7142.8|7143.2|7140.2|0
1633600800000|2021-10-07 10:00:00|7145.8|7142.8|7147.3|7144.3|7148.3|7145.3|7145.5|7142.5|0
1633601100000|2021-10-07 10:05:00|7147.4|7144.4|7148.4|7145.4|7148.6|7145.6|7147.3|7144.3|0
1633601400000|2021-10-07 10:10:00|7148.3|7145.3|7146.9|7143.9|7148.7|7145.7|7146.4|7143.4|0
1633601700000|2021-10-07 10:15:00|7147|7144|7146.6|7143.6|7147.6|7144.6|7146.1|7143.1|0
1633602000000|2021-10-07 10:20:00|7146.5|7143.5|7142.3|7139.3|7146.6|7143.6|7141.9|7138.9|0
1633602300000|2021-10-07 10:25:00|7142.4|7139.4|7141.6|7138.6|7142.5|7139.5|7139.9|7136.9|0
1633602600000|2021-10-07 10:30:00|7141.7|7138.7|7139.4|7136.4|7142.1|7139.1|7138.5|7135.5|0
1633602900000|2021-10-07 10:35:00|7139.6|7136.6|7140.5|7137.5|7141|7138|7138.8|7135.8|0
1633603200000|2021-10-07 10:40:00|7140.4|7137.4|7141.3|7138.3|7141.7|7138.7|7138.5|7135.5|0
1633603500000|2021-10-07 10:45:00|7141.2|7138.2|7145.5|7142.5|7145.8|7142.8|7141.2|7138.2|0
1633603800000|2021-10-07 10:50:00|7145.4|7142.4|7148.2|7145.2|7148.3|7145.3|7144.5|7141.5|0
1633604100000|2021-10-07 10:55:00|7148.3|7145.3|7150.1|7147.1|7150.1|7147.1|7146.9|7143.9|0
1633604400000|2021-10-07 11:00:00|7147.5|7144.5|7148.2|7145.2|7151.9|7148.9|7145.6|7142.6|0
1633604700000|2021-10-07 11:05:00|7148.3|7145.3|7152.3|7149.3|7152.5|7149.5|7148.3|7145.3|0
1633605000000|2021-10-07 11:10:00|7152.7|7149.7|7155|7152|7155.2|7152.2|7151.1|7148.1|0
1633605300000|2021-10-07 11:15:00|7154.9|7151.9|7158.1|7155.1|7159.6|7156.6|7153.8|7150.8|0
1633605600000|2021-10-07 11:20:00|7157.8|7154.8|7160.4|7157.4|7160.4|7157.4|7156.9|7153.9|0
1633605900000|2021-10-07 11:25:00|7160.2|7157.2|7158.6|7155.6|7160.6|7157.6|7157.8|7154.8|0
1633606200000|2021-10-07 11:30:00|7158.7|7155.7|7160.2|7157.2|7160.2|7157.2|7157.8|7154.8|0
1633606500000|2021-10-07 11:35:00|7160.3|7157.3|7162.5|7159.5|7163.1|7160.1|7159.3|7156.3|0
1633606800000|2021-10-07 11:40:00|7162.6|7159.6|7157.1|7154.1|7162.7|7159.7|7156.5|7153.5|0
1633607100000|2021-10-07 11:45:00|7157.3|7154.3|7158.3|7155.3|7160.5|7157.5|7157.2|7154.2|0
1633607400000|2021-10-07 11:50:00|7158.2|7155.2|7155.6|7152.6|7158.4|7155.4|7154.6|7151.6|0
1633607700000|2021-10-07 11:55:00|7155.5|7152.5|7153.1|7150.1|7155.6|7152.6|7152.6|7149.6|0
1633608000000|2021-10-07 12:00:00|7152.6|7149.6|7154.7|7151.7|7155.9|7152.9|7152.6|7149.6|0
1633608300000|2021-10-07 12:05:00|7154.3|7151.3|7151|7148|7154.7|7151.7|7150.9|7147.9|0
1633608600000|2021-10-07 12:10:00|7150.9|7147.9|7149.9|7146.9|7151|7148|7148.3|7145.3|0
1633608900000|2021-10-07 12:15:00|7152.3|7149.3|7151.3|7148.3|7152.8|7149.8|7150.1|7147.1|0
1633609200000|2021-10-07 12:20:00|7151.1|7148.1|7150.5|7147.5|7151.4|7148.4|7150|7147|0
1633609500000|2021-10-07 12:25:00|7150.7|7147.7|7153.8|7150.8|7154.1|7151.1|7150.6|7147.6|0
1633609800000|2021-10-07 12:30:00|7153.7|7150.7|7149.3|7146.3|7153.7|7150.7|7149.3|7146.3|0
1633610100000|2021-10-07 12:35:00|7149.4|7146.4|7151.1|7148.1|7152|7149|7149.1|7146.1|0
1633610400000|2021-10-07 12:40:00|7151|7148|7155.7|7152.7|7157.3|7154.3|7150.9|7147.9|0
1633610700000|2021-10-07 12:45:00|7155.4|7152.4|7155.1|7152.1|7155.8|7152.8|7154.3|7151.3|0
1633611000000|2021-10-07 12:50:00|7155.2|7152.2|7155.5|7152.5|7156.8|7153.8|7154.8|7151.8|0
1633611300000|2021-10-07 12:55:00|7155.2|7152.2|7152.1|7149.1|7155.2|7152.2|7151.9|7148.9|0
1633611600000|2021-10-07 13:00:00|7152|7149|7146.1|7143.1|7152.3|7149.3|7145.5|7142.5|0
1633611900000|2021-10-07 13:05:00|7146|7143|7146|7143|7146.1|7143.1|7144.3|7141.3|0
1633612200000|2021-10-07 13:10:00|7146.1|7143.1|7144.7|7141.7|7146.1|7143.1|7144.2|7141.2|0
1633612500000|2021-10-07 13:15:00|7144.8|7141.8|7142.5|7139.5|7146.1|7143.1|7142.5|7139.5|0
1633612800000|2021-10-07 13:20:00|7142.6|7139.6|7137.3|7134.3|7143|7140|7137|7134|0
1633613100000|2021-10-07 13:25:00|7136.6|7133.6|7133.7|7130.7|7139.3|7136.3|7133|7130|0
1633613400000|2021-10-07 13:30:00|7133.8|7130.8|7151.9|7150.1|7159.6|7157.8|7125.7|7123.9|0
1633613700000|2021-10-07 13:35:00|7153.3|7151.5|7137.1|7135.3|7160|7158.2|7136.9|7135.1|0
1633614000000|2021-10-07 13:40:00|7137.2|7135.4|7151.6|7149.8|7153.6|7151.8|7135.8|7134|0
1633614300000|2021-10-07 13:45:00|7151.7|7149.9|7150.6|7148.8|7163.6|7161.8|7143.5|7141.7|0
1633614600000|2021-10-07 13:50:00|7151|7149.2|7166|7164.2|7168.4|7166.6|7144.9|7143.1|0
1633614900000|2021-10-07 13:55:00|7168.1|7166.3|7166.7|7164.9|7169.7|7167.9|7160.9|7159.1|0
1633615200000|2021-10-07 14:00:00|7167|7165.2|7172.4|7170.6|7178.8|7177|7165.2|7163.4|0
1633615500000|2021-10-07 14:05:00|7172.7|7170.9|7167.9|7166.1|7173|7171.2|7158|7156.2|0
1633615800000|2021-10-07 14:10:00|7167.7|7165.9|7175.7|7173.9|7177.8|7176|7166.5|7164.7|0
1633616100000|2021-10-07 14:15:00|7177.1|7175.3|7183.4|7181.6|7183.8|7182|7172.8|7171|0
1633616400000|2021-10-07 14:20:00|7183.9|7182.1|7189.3|7187.5|7195.4|7193.6|7182.1|7180.3|0
1633616700000|2021-10-07 14:25:00|7190.3|7188.5|7196.1|7194.3|7198.9|7197.1|7189.9|7188.1|0
1633617000000|2021-10-07 14:30:00|7196.7|7194.9|7197.9|7196.1|7197.9|7196.1|7190.1|7188.3|0
1633617300000|2021-10-07 14:35:00|7198.2|7196.4|7202.8|7201|7207.8|7206|7197.6|7195.8|0
1633617600000|2021-10-07 14:40:00|7203.4|7201.6|7201.2|7199.4|7204.2|7202.4|7195.7|7193.9|0
1633617900000|2021-10-07 14:45:00|7201.1|7199.3|7197.1|7195.3|7206.5|7204.7|7194|7192.2|0
1633618200000|2021-10-07 14:50:00|7197|7195.2|7195.6|7193.8|7202|7200.2|7193.3|7191.5|0
1633618500000|2021-10-07 14:55:00|7195.7|7193.9|7199.7|7197.9|7202.6|7200.8|7194.8|7193|0
1633618800000|2021-10-07 15:00:00|7199.9|7198.1|7203.4|7201.6|7203.8|7202|7195.9|7194.1|0
1633619100000|2021-10-07 15:05:00|7202.7|7200.9|7195.1|7193.3|7204.9|7203.1|7194.7|7192.9|0
1633619400000|2021-10-07 15:10:00|7195.5|7193.7|7198|7196.2|7200.5|7198.7|7192.9|7191.1|0
1633619700000|2021-10-07 15:15:00|7198.1|7196.3|7201.4|7199.6|7204|7202.2|7194.2|7192.4|0
1633620000000|2021-10-07 15:20:00|7201.9|7200.1|7200.5|7198.7|7205.4|7203.6|7200.3|7198.5|0
1633620300000|2021-10-07 15:25:00|7200.2|7198.4|7205|7203.2|7205.6|7203.8|7198.1|7196.3|0
1633620600000|2021-10-07 15:30:00|7205.3|7203.5|7208.3|7206.5|7208.6|7206.8|7202.4|7200.6|0
1633620900000|2021-10-07 15:35:00|7208|7206.2|7205.1|7203.3|7210.7|7208.9|7203.5|7201.7|0
1633621200000|2021-10-07 15:40:00|7205.2|7203.4|7211.1|7209.3|7211.9|7210.1|7203.6|7201.8|0
1633621500000|2021-10-07 15:45:00|7211.3|7209.5|7213|7211.2|7214.3|7212.5|7209.8|7208|0
1633621800000|2021-10-07 15:50:00|7212.7|7210.9|7209|7207.2|7215.1|7213.3|7207|7205.2|0
1633622100000|2021-10-07 15:55:00|7209.6|7207.8|7217.2|7215.4|7217.9|7216.1|7208.3|7206.5|0
1633622400000|2021-10-07 16:00:00|7217.4|7215.6|7210.5|7208.7|7217.4|7215.6|7210|7208.2|0
1633622700000|2021-10-07 16:05:00|7210.6|7208.8|7207.5|7205.7|7213.7|7211.9|7205.9|7204.1|0
1633623000000|2021-10-07 16:10:00|7207.3|7205.5|7204.3|7202.5|7209.5|7207.7|7201.3|7199.5|0
1633623300000|2021-10-07 16:15:00|7204.6|7202.8|7207.4|7205.6|7208.8|7207|7203.2|7201.4|0
1633623600000|2021-10-07 16:20:00|7207.2|7205.4|7212.9|7211.1|7213.1|7211.3|7206.9|7205.1|0
1633623900000|2021-10-07 16:25:00|7212.8|7211|7211.6|7209.8|7214.9|7213.1|7210|7208.2|0
1633624200000|2021-10-07 16:30:00|7211.8|7210|7213.4|7211.6|7216.2|7214.4|7210.9|7209.1|0
1633624500000|2021-10-07 16:35:00|7213.5|7211.7|7214.3|7212.5|7215.7|7213.9|7212|7210.2|0
1633624800000|2021-10-07 16:40:00|7214.4|7212.6|7209.8|7208|7215.9|7214.1|7206.3|7204.5|0
1633625100000|2021-10-07 16:45:00|7209.3|7207.5|7202.2|7200.4|7211.8|7210|7201.9|7200.1|0
1633625400000|2021-10-07 16:50:00|7202.9|7201.1|7204.9|7203.1|7205.6|7203.8|7198.5|7196.7|0
1633625700000|2021-10-07 16:55:00|7205|7203.2|7204.3|7202.5|7206.9|7205.1|7201.7|7199.9|0
1633626000000|2021-10-07 17:00:00|7203.8|7202|7199.4|7197.6|7205|7203.2|7198|7196.2|0
1633626300000|2021-10-07 17:05:00|7199.3|7197.5|7200.2|7198.4|7202.2|7200.4|7198.6|7196.8|0
1633626600000|2021-10-07 17:10:00|7200|7198.2|7204.3|7202.5|7204.3|7202.5|7199.3|7197.5|0
1633626900000|2021-10-07 17:15:00|7204.2|7202.4|7203.8|7202|7205.4|7203.6|7202.5|7200.7|0
1633627200000|2021-10-07 17:20:00|7203.7|7201.9|7204.4|7202.6|7205.4|7203.6|7201.1|7199.3|0
1633627500000|2021-10-07 17:25:00|7204.2|7202.4|7204.2|7202.4|7204.4|7202.6|7199.9|7198.1|0
1633627800000|2021-10-07 17:30:00|7204.1|7202.3|7204.4|7202.6|7205.5|7203.7|7200.1|7198.3|0
1633628100000|2021-10-07 17:35:00|7203.8|7202|7206.8|7205|7207.2|7205.4|7202.6|7200.8|0
1633628400000|2021-10-07 17:40:00|7206.9|7205.1|7208.9|7207.1|7209.4|7207.6|7206|7204.2|0
1633628700000|2021-10-07 17:45:00|7209|7207.2|7207.8|7206|7210.9|7209.1|7205.5|7203.7|0
1633629000000|2021-10-07 17:50:00|7207.5|7205.7|7204|7202.2|7209.1|7207.3|7201.2|7199.4|0
1633629300000|2021-10-07 17:55:00|7204.1|7202.3|7200.4|7198.6|7206.9|7205.1|7200.3|7198.5|0
1633629600000|2021-10-07 18:00:00|7200.3|7198.5|7194.5|7192.7|7203.6|7201.8|7189.5|7187.7|0
1633629900000|2021-10-07 18:05:00|7194.4|7192.6|7196.4|7194.6|7199.9|7198.1|7193.8|7192|0
1633630200000|2021-10-07 18:10:00|7196.2|7194.4|7198.9|7197.1|7199.5|7197.7|7192.3|7190.5|0
1633630500000|2021-10-07 18:15:00|7198.7|7196.9|7196.9|7195.1|7199.7|7197.9|7195.9|7194.1|0
1633630800000|2021-10-07 18:20:00|7197|7195.2|7194|7192.2|7197.4|7195.6|7193.1|7191.3|0
1633631100000|2021-10-07 18:25:00|7193.9|7192.1|7190.5|7188.7|7194.3|7192.5|7189|7187.2|0
1633631400000|2021-10-07 18:30:00|7191|7189.2|7191.9|7190.1|7193.2|7191.4|7186.5|7184.7|0
1633631700000|2021-10-07 18:35:00|7192.3|7190.5|7190.6|7188.8|7195|7193.2|7189|7187.2|0
1633632000000|2021-10-07 18:40:00|7190.5|7188.7|7180.5|7178.7|7190.5|7188.7|7178.7|7176.9|0
1633632300000|2021-10-07 18:45:00|7180.4|7178.6|7185.3|7183.5|7185.3|7183.5|7178.8|7177|0
1633632600000|2021-10-07 18:50:00|7185.1|7183.3|7187.4|7185.6|7189.7|7187.9|7181.9|7180.1|0
1633632900000|2021-10-07 18:55:00|7187|7185.2|7193.8|7192|7197.5|7195.7|7186|7184.2|0
1633633200000|2021-10-07 19:00:00|7193.4|7191.6|7193.1|7191.3|7196.3|7194.5|7188.1|7186.3|0
1633633500000|2021-10-07 19:05:00|7193.6|7191.8|7195|7193.2|7197.8|7196|7192.8|7191|0
1633633800000|2021-10-07 19:10:00|7194.3|7192.5|7196.4|7194.6|7196.9|7195.1|7189.3|7187.5|0
1633634100000|2021-10-07 19:15:00|7196.3|7194.5|7196.8|7195|7198.2|7196.4|7192.5|7190.7|0
1633634400000|2021-10-07 19:20:00|7196.3|7194.5|7191.3|7189.5|7200.3|7198.5|7190.6|7188.8|0
1633634700000|2021-10-07 19:25:00|7191.2|7189.4|7189.5|7187.7|7192.2|7190.4|7185.8|7184|0
1633635000000|2021-10-07 19:30:00|7188.8|7187|7191.1|7189.3|7192.2|7190.4|7186.3|7184.5|0
1633635300000|2021-10-07 19:35:00|7191|7189.2|7189.1|7187.3|7195.5|7193.7|7188.7|7186.9|0
1633635600000|2021-10-07 19:40:00|7189.9|7188.1|7175.9|7174.1|7190.9|7189.1|7175.9|7174.1|0
1633635900000|2021-10-07 19:45:00|7175.8|7174|7181.1|7179.3|7181.5|7179.7|7173.6|7171.8|0
1633636200000|2021-10-07 19:50:00|7177.9|7176.1|7175.7|7173.9|7180.6|7178.8|7171.4|7169.6|0
1633636500000|2021-10-07 19:55:00|7175.2|7173.4|7169.3|7167.5|7175.3|7173.5|7164.8|7163|0
1633636800000|2021-10-07 20:00:00|7169.9|7166.9|7173|7170|7173.1|7170.1|7169.3|7166.3|0
1633637100000|2021-10-07 20:05:00|7172.9|7169.9|7172.4|7169.4|7173.1|7170.1|7172|7169|0
1633637400000|2021-10-07 20:10:00|7172.3|7169.3|7173.8|7170.8|7174.2|7171.2|7172.2|7169.2|0
1633637700000|2021-10-07 20:15:00|7173.9|7170.9|7172.1|7169.1|7174.6|7171.6|7169.9|7166.9|0
1633638000000|2021-10-07 20:20:00|7172|7169|7176.2|7173.2|7176.8|7173.8|7171.8|7168.8|0
1633638300000|2021-10-07 20:25:00|7176.3|7173.3|7175.6|7172.6|7176.5|7173.5|7174.9|7171.9|0
1633638600000|2021-10-07 20:30:00|7175.9|7172.9|7175.5|7172.5|7176.1|7173.1|7175.1|7172.1|0
1633638900000|2021-10-07 20:35:00|7175.4|7172.4|7176.9|7173.9|7176.9|7173.9|7175.1|7172.1|0
1633639200000|2021-10-07 20:40:00|7176.8|7173.8|7177.1|7174.1|7178|7175|7176.7|7173.7|0
1633639500000|2021-10-07 20:45:00|7177.2|7174.2|7174|7171|7177.2|7174.2|7174|7171|0
1633639800000|2021-10-07 20:50:00|7173.7|7170.7|7172.7|7169.7|7173.7|7170.7|7171.7|7168.7|0
1633640100000|2021-10-07 20:55:00|7172.6|7169.6|7172.7|7169.7|7173.3|7170.3|7172.2|7169.2|0
1633640400000|2021-10-07 21:00:00|7173|7170|7173.8|7170.8|7173.9|7170.9|7172.6|7169.6|0
1633640700000|2021-10-07 21:05:00|7173.9|7170.9|7174.1|7171.1|7174.5|7171.5|7173.6|7170.6|0
1633641000000|2021-10-07 21:10:00|7174|7171|7173.4|7170.4|7174.3|7171.3|7173.2|7170.2|0
1633641300000|2021-10-07 21:15:00|7173.5|7170.5|7173.2|7170.2|7173.8|7170.8|7173.2|7170.2|0
1633641600000|2021-10-07 21:20:00|7173.3|7170.3|7170.9|7167.9|7173.3|7170.3|7170.3|7167.3|0
1633641900000|2021-10-07 21:25:00|7171.1|7168.1|7174.1|7171.1|7174.2|7171.2|7171.1|7168.1|0
1633642200000|2021-10-07 21:30:00|7175|7172|7173.7|7170.7|7175.1|7172.1|7173.7|7170.7|0
1633642500000|2021-10-07 21:35:00|7173.6|7170.6|7173.2|7170.2|7173.9|7170.9|7173.1|7170.1|0
1633642800000|2021-10-07 21:40:00|7173.1|7170.1|7172.1|7169.1|7173.1|7170.1|7171.5|7168.5|0
1633643100000|2021-10-07 21:45:00|7172|7169|7173.4|7170.4|7173.6|7170.6|7172|7169|0
1633643400000|2021-10-07 21:50:00|7173.3|7170.3|7173|7170|7173.5|7170.5|7172.8|7169.8|0
1633643700000|2021-10-07 21:55:00|7172.8|7169.8|7174.5|7171.5|7174.5|7171.5|7172.8|7169.8|0
1633644000000|2021-10-07 22:00:00|7174.7|7171.7|7175.9|7172.9|7176.1|7173.1|7174.6|7171.6|0
1633644300000|2021-10-07 22:05:00|7175.8|7172.8|7174.9|7171.9|7176.5|7173.5|7174.9|7171.9|0
1633644600000|2021-10-07 22:10:00|7175.1|7172.1|7173.3|7170.3|7175.3|7172.3|7173.3|7170.3|0
1633644900000|2021-10-07 22:15:00|7173.2|7170.2|7172.4|7169.4|7173.6|7170.6|7172.1|7169.1|0
1633645200000|2021-10-07 22:20:00|7172.5|7169.5|7171.1|7168.1|7172.5|7169.5|7170.3|7167.3|0
1633645500000|2021-10-07 22:25:00|7171|7168|7170.5|7167.5|7171.2|7168.2|7167.8|7164.8|0
1633645800000|2021-10-07 22:30:00|7170.6|7167.6|7169.9|7166.9|7170.9|7167.9|7169.8|7166.8|0
1633646100000|2021-10-07 22:35:00|7170|7167|7171.5|7168.5|7171.5|7168.5|7169.8|7166.8|0
1633646400000|2021-10-07 22:40:00|7171.9|7168.9|7170.5|7167.5|7171.9|7168.9|7170.2|7167.2|0
1633646700000|2021-10-07 22:45:00|7170.6|7167.6|7172|7169|7172|7169|7169.9|7166.9|0
1633647000000|2021-10-07 22:50:00|7172.1|7169.1|7172.1|7169.1|7173|7170|7171.7|7168.7|0
1633647300000|2021-10-07 22:55:00|7172|7169|7173.9|7170.9|7174.5|7171.5|7172|7169|0
1633647600000|2021-10-07 23:00:00|7173.8|7170.8|7176|7173|7176|7173|7173.7|7170.7|0
1633647900000|2021-10-07 23:05:00|7175.9|7172.9|7175.7|7172.7|7176.9|7173.9|7175|7172|0
1633648200000|2021-10-07 23:10:00|7175.6|7172.6|7177|7174|7177|7174|7175.4|7172.4|0
1633648500000|2021-10-07 23:15:00|7176.9|7173.9|7176.8|7173.8|7177.4|7174.4|7176.5|7173.5|0
1633648800000|2021-10-07 23:20:00|7176.7|7173.7|7174.4|7171.4|7176.8|7173.8|7174.2|7171.2|0
1633649100000|2021-10-07 23:25:00|7174.5|7171.5|7175.5|7172.5|7175.6|7172.6|7174.4|7171.4|0
1633649400000|2021-10-07 23:30:00|7175.6|7172.6|7174.4|7171.4|7175.6|7172.6|7173.9|7170.9|0
1633649700000|2021-10-07 23:35:00|7174.2|7171.2|7174.1|7171.1|7174.7|7171.7|7173.8|7170.8|0
1633650000000|2021-10-07 23:40:00|7174|7171|7175.8|7172.8|7176|7173|7174|7171|0
1633650300000|2021-10-07 23:45:00|7176|7173|7175.3|7172.3|7177|7174|7175|7172|0
1633650600000|2021-10-07 23:50:00|7175.4|7172.4|7177.6|7174.6|7177.6|7174.6|7175.4|7172.4|0
1633650900000|2021-10-07 23:55:00|7177.8|7174.8|7186.9|7181.9|7186.9|7182.5|7177.8|7174.8|0
1633651200000|2021-10-08 00:00:00|7186.5|7181.5|7181.7|7176.7|7186.6|7181.6|7181|7176|0
1633651500000|2021-10-08 00:05:00|7181.6|7176.6|7175.8|7170.8|7183|7178|7174.9|7169.9|0
1633651800000|2021-10-08 00:10:00|7175.9|7170.9|7170.1|7165.1|7176.6|7171.6|7170.1|7165.1|0
1633652100000|2021-10-08 00:15:00|7169.8|7164.8|7167.3|7162.3|7172.9|7167.9|7164|7159|0
1633652400000|2021-10-08 00:20:00|7167.2|7162.2|7169.8|7164.8|7169.8|7164.8|7164.2|7159.2|0
1633652700000|2021-10-08 00:25:00|7169.7|7164.7|7172|7167|7175.3|7170.3|7168.3|7163.3|0
1633653000000|2021-10-08 00:30:00|7171.9|7166.9|7171.8|7166.8|7174.7|7169.7|7170.6|7165.6|0
1633653300000|2021-10-08 00:35:00|7171.7|7166.7|7177.4|7172.4|7177.7|7172.7|7167.3|7162.3|0
1633653600000|2021-10-08 00:40:00|7177.3|7172.3|7180|7175|7183.3|7178.3|7177.3|7172.3|0
1633653900000|2021-10-08 00:45:00|7180.2|7175.2|7181.3|7176.3|7182.8|7177.8|7179.1|7174.1|0
1633654200000|2021-10-08 00:50:00|7181.2|7176.2|7182.4|7177.4|7183.5|7178.5|7180.4|7175.4|0
1633654500000|2021-10-08 00:55:00|7182.2|7177.2|7184.2|7179.2|7184.9|7179.9|7181.6|7176.6|0
1633654800000|2021-10-08 01:00:00|7184.3|7179.3|7181.4|7176.4|7184.8|7179.8|7180.8|7175.8|0
1633655100000|2021-10-08 01:05:00|7181.5|7176.5|7181.1|7176.1|7182.6|7177.6|7178.9|7173.9|0
1633655400000|2021-10-08 01:10:00|7181|7176|7182|7177|7183.2|7178.2|7179.1|7174.1|0
1633655700000|2021-10-08 01:15:00|7181.8|7176.8|7181.1|7176.1|7186.6|7181.6|7178.4|7173.4|0
1633656000000|2021-10-08 01:20:00|7181.4|7176.4|7180.4|7175.4|7182.8|7177.8|7178.7|7173.7|0
1633656300000|2021-10-08 01:25:00|7180.7|7175.7|7181.3|7176.3|7181.6|7176.6|7179.2|7174.2|0
1633656600000|2021-10-08 01:30:00|7181.2|7176.2|7182.7|7177.7|7186.5|7181.5|7179.3|7174.3|0
1633656900000|2021-10-08 01:35:00|7182.6|7177.6|7186.5|7181.5|7186.6|7181.6|7179.6|7174.6|0
1633657200000|2021-10-08 01:40:00|7186.6|7181.6|7186.9|7181.9|7188.7|7183.7|7183.7|7178.7|0
1633657500000|2021-10-08 01:45:00|7186.7|7181.7|7186.7|7181.7|7192.1|7187.1|7185.8|7180.8|0
1633657800000|2021-10-08 01:50:00|7187|7182|7185.5|7180.5|7188|7183|7184.5|7179.5|0
1633658100000|2021-10-08 01:55:00|7185.7|7180.7|7184|7179|7186.2|7181.2|7182.1|7177.1|0
1633658400000|2021-10-08 02:00:00|7183.9|7178.9|7183.8|7178.8|7186.7|7181.7|7183.7|7178.7|0
1633658700000|2021-10-08 02:05:00|7183.7|7178.7|7186|7181|7186.2|7181.2|7183.1|7178.1|0
1633659000000|2021-10-08 02:10:00|7186.2|7181.2|7185|7180|7187.3|7182.3|7183.6|7178.6|0
1633659300000|2021-10-08 02:15:00|7184.9|7179.9|7182.9|7177.9|7187.2|7182.2|7182.2|7177.2|0
1633659600000|2021-10-08 02:20:00|7182.8|7177.8|7179.4|7174.4|7184|7179|7178.8|7173.8|0
1633659900000|2021-10-08 02:25:00|7179.5|7174.5|7183.3|7178.3|7183.4|7178.4|7178|7173|0
1633660200000|2021-10-08 02:30:00|7183.2|7178.2|7185|7180|7186.3|7181.3|7183.2|7178.2|0
1633660500000|2021-10-08 02:35:00|7184.9|7179.9|7183.5|7178.5|7186.6|7181.6|7183.3|7178.3|0
1633660800000|2021-10-08 02:40:00|7183.6|7178.6|7182.2|7177.2|7184.9|7179.9|7181.4|7176.4|0
1633661100000|2021-10-08 02:45:00|7181.9|7176.9|7181.8|7176.8|7183.8|7178.8|7181.2|7176.2|0
1633661400000|2021-10-08 02:50:00|7182.2|7177.2|7182.8|7177.8|7183.6|7178.6|7181.7|7176.7|0
1633661700000|2021-10-08 02:55:00|7182.9|7177.9|7183.9|7178.9|7184.8|7179.8|7181.7|7176.7|0
1633662000000|2021-10-08 03:00:00|7183.7|7178.7|7181.4|7176.4|7184.5|7179.5|7181|7176|0
1633662300000|2021-10-08 03:05:00|7181.5|7176.5|7182.1|7177.1|7183.5|7178.5|7181.4|7176.4|0
1633662600000|2021-10-08 03:10:00|7182|7177|7181.4|7176.4|7182.1|7177.1|7179.3|7174.3|0
1633662900000|2021-10-08 03:15:00|7181.3|7176.3|7175.4|7170.4|7182.3|7177.3|7173.6|7168.6|0
1633663200000|2021-10-08 03:20:00|7175.3|7170.3|7170.3|7165.3|7176|7171|7169.8|7164.8|0
1633663500000|2021-10-08 03:25:00|7170.4|7165.4|7170.3|7165.3|7171.9|7166.9|7168.1|7163.1|0
1633663800000|2021-10-08 03:30:00|7170.9|7165.9|7172.3|7167.3|7173.9|7168.9|7170.4|7165.4|0
1633664100000|2021-10-08 03:35:00|7172.4|7167.4|7173|7168|7173.8|7168.8|7171.8|7166.8|0
1633664400000|2021-10-08 03:40:00|7173.1|7168.1|7173.5|7168.5|7173.9|7168.9|7172|7167|0
1633664700000|2021-10-08 03:45:00|7173.4|7168.4|7170.2|7165.2|7173.9|7168.9|7169.5|7164.5|0
1633665000000|2021-10-08 03:50:00|7170.1|7165.1|7168.2|7163.2|7172.1|7167.1|7168.2|7163.2|0
1633665300000|2021-10-08 03:55:00|7168.4|7163.4|7168.9|7163.9|7169|7164|7166.3|7161.3|0
1633665600000|2021-10-08 04:00:00|7168.8|7163.8|7167.4|7162.4|7169.6|7164.6|7166.1|7161.1|0
1633665900000|2021-10-08 04:05:00|7167.3|7162.3|7168.7|7163.7|7168.9|7163.9|7166.6|7161.6|0
1633666200000|2021-10-08 04:10:00|7168.8|7163.8|7169.4|7164.4|7169.6|7164.6|7167.3|7162.3|0
1633666500000|2021-10-08 04:15:00|7169.3|7164.3|7169|7164|7170.2|7165.2|7168.9|7163.9|0
1633666800000|2021-10-08 04:20:00|7168.9|7163.9|7169|7164|7169.3|7164.3|7167.8|7162.8|0
1633667100000|2021-10-08 04:25:00|7168.9|7163.9|7167.3|7162.3|7169.9|7164.9|7166.9|7161.9|0
1633667400000|2021-10-08 04:30:00|7167.2|7162.2|7169.7|7164.7|7170.4|7165.4|7167.1|7162.1|0
1633667700000|2021-10-08 04:35:00|7169.8|7164.8|7167.9|7162.9|7170.7|7165.7|7167.2|7162.2|0
1633668000000|2021-10-08 04:40:00|7168|7163|7169.2|7164.2|7169.8|7164.8|7167.1|7162.1|0
1633668300000|2021-10-08 04:45:00|7169.1|7164.1|7167.7|7162.7|7169.5|7164.5|7167.6|7162.6|0
1633668600000|2021-10-08 04:50:00|7167.8|7162.8|7165.8|7160.8|7167.8|7162.8|7165.4|7160.4|0
1633668900000|2021-10-08 04:55:00|7165.7|7160.7|7164.2|7159.2|7165.9|7160.9|7162.5|7157.5|0
1633669200000|2021-10-08 05:00:00|7164.3|7159.3|7167.3|7162.3|7168.2|7163.2|7163.2|7158.2|0
1633669500000|2021-10-08 05:05:00|7167.4|7162.4|7160.3|7155.3|7167.4|7162.4|7157.2|7152.2|0
1633669800000|2021-10-08 05:10:00|7160.6|7155.6|7157.5|7152.5|7160.8|7155.8|7154|7149|0
1633670100000|2021-10-08 05:15:00|7156.8|7151.8|7158.7|7153.7|7158.7|7153.7|7155.2|7150.2|0
1633670400000|2021-10-08 05:20:00|7158.8|7153.8|7155.8|7150.8|7161.3|7156.3|7155.3|7150.3|0
1633670700000|2021-10-08 05:25:00|7155.9|7150.9|7154|7149|7156.3|7151.3|7152.8|7147.8|0
1633671000000|2021-10-08 05:30:00|7153.9|7148.9|7154.3|7149.3|7157.3|7152.3|7152.1|7147.1|0
1633671300000|2021-10-08 05:35:00|7154.2|7149.2|7155.6|7150.6|7155.9|7150.9|7151.2|7146.2|0
1633671600000|2021-10-08 05:40:00|7155.7|7150.7|7158.2|7153.2|7161.3|7156.3|7155.4|7150.4|0
1633671900000|2021-10-08 05:45:00|7158.1|7153.1|7160.1|7155.1|7161.2|7156.2|7155.8|7150.8|0
1633672200000|2021-10-08 05:50:00|7160|7155|7156.3|7151.3|7160.6|7155.6|7156.2|7151.2|0
1633672500000|2021-10-08 05:55:00|7156.2|7151.2|7152.4|7147.4|7159.7|7154.7|7152|7147|0
1633672800000|2021-10-08 06:00:00|7153.3|7148.3|7155.7|7150.7|7158.6|7153.6|7152.8|7147.8|0
1633673100000|2021-10-08 06:05:00|7155.5|7150.5|7158.1|7153.1|7160.3|7155.3|7155.5|7150.5|0
1633673400000|2021-10-08 06:10:00|7158.3|7153.3|7161.4|7156.4|7163.1|7158.1|7154.1|7149.1|0
1633673700000|2021-10-08 06:15:00|7161.7|7156.7|7163.3|7158.3|7164.5|7159.5|7161.6|7156.6|0
1633674000000|2021-10-08 06:20:00|7163.4|7158.4|7164.1|7159.1|7164.5|7159.5|7161|7156|0
1633674300000|2021-10-08 06:25:00|7163.8|7158.8|7165.7|7160.7|7166.2|7161.2|7162|7157|0
1633674600000|2021-10-08 06:30:00|7165.8|7160.8|7166.1|7161.1|7168.1|7163.1|7165|7160|0
1633674900000|2021-10-08 06:35:00|7166.7|7161.7|7163.3|7158.3|7166.9|7161.9|7160.9|7155.9|0
1633675200000|2021-10-08 06:40:00|7162.9|7157.9|7165.3|7160.3|7166|7161|7161.7|7156.7|0
1633675500000|2021-10-08 06:45:00|7165.2|7160.2|7165.4|7160.4|7167.9|7162.9|7164.9|7159.9|0
1633675800000|2021-10-08 06:50:00|7165.6|7160.6|7164.7|7159.7|7166.5|7161.5|7164.2|7159.2|0
1633676100000|2021-10-08 06:55:00|7164.6|7159.6|7165.9|7160.9|7166|7161|7163.5|7158.5|0
1633676400000|2021-10-08 07:00:00|7166.4|7161.4|7172.2|7167.2|7173.2|7168.2|7165.4|7160.4|0
1633676700000|2021-10-08 07:05:00|7172.1|7167.1|7178.7|7173.7|7181.2|7176.2|7170.8|7165.8|0
1633677000000|2021-10-08 07:10:00|7178.6|7173.6|7173.8|7168.8|7180.3|7175.3|7173.1|7168.1|0
1633677300000|2021-10-08 07:15:00|7173.7|7168.7|7167.6|7162.6|7173.7|7168.7|7159.2|7154.2|0
1633677600000|2021-10-08 07:20:00|7167.4|7162.4|7173.4|7168.4|7174.8|7169.8|7162.2|7157.2|0
1633677900000|2021-10-08 07:25:00|7173.3|7168.3|7171.1|7166.1|7177.6|7172.6|7169.7|7164.7|0
1633678200000|2021-10-08 07:30:00|7170.9|7165.9|7174.7|7169.7|7175.5|7170.5|7165.1|7160.1|0
1633678500000|2021-10-08 07:35:00|7174.6|7169.6|7181.9|7176.9|7182.1|7177.1|7170.6|7165.6|0
1633678800000|2021-10-08 07:40:00|7182|7177|7182.9|7177.9|7184.1|7179.1|7180.1|7175.1|0
1633679100000|2021-10-08 07:45:00|7183|7178|7181.8|7176.8|7184.9|7179.9|7180.4|7175.4|0
1633679400000|2021-10-08 07:50:00|7181.7|7176.7|7181|7176|7185.5|7180.5|7179|7174|0
1633679700000|2021-10-08 07:55:00|7180.8|7175.8|7181.6|7176.6|7182.4|7177.4|7179.9|7174.9|0
1633680000000|2021-10-08 08:00:00|7181.7|7176.7|7178.5|7175.5|7183|7180|7176.8|7173.8|0
1633680300000|2021-10-08 08:05:00|7178.6|7175.6|7178.2|7175.2|7181.6|7178.6|7177.8|7174.8|0
1633680600000|2021-10-08 08:10:00|7178.5|7175.5|7171|7168|7179.2|7176.2|7169.9|7166.9|0
1633680900000|2021-10-08 08:15:00|7170.9|7167.9|7172.7|7169.7|7172.8|7169.8|7170.3|7167.3|0
1633681200000|2021-10-08 08:20:00|7169.7|7166.7|7174.8|7171.8|7174.9|7171.9|7169.5|7166.5|0
1633681500000|2021-10-08 08:25:00|7174.7|7171.7|7176.9|7173.9|7178.6|7175.6|7173.8|7170.8|0
1633681800000|2021-10-08 08:30:00|7177|7174|7180.1|7177.1|7181.9|7178.9|7177|7174|0
1633682100000|2021-10-08 08:35:00|7178.6|7175.6|7179.4|7176.4|7181.8|7178.8|7178.3|7175.3|0
1633682400000|2021-10-08 08:40:00|7180.6|7177.6|7181.8|7178.8|7182.4|7179.4|7180.2|7177.2|0
1633682700000|2021-10-08 08:45:00|7182.3|7179.3|7181.1|7178.1|7182.4|7179.4|7178.9|7175.9|0
1633683000000|2021-10-08 08:50:00|7180.9|7177.9|7176.9|7173.9|7181.7|7178.7|7176.7|7173.7|0
1633683300000|2021-10-08 08:55:00|7176.8|7173.8|7173|7170|7177.3|7174.3|7172.9|7169.9|0
1633683600000|2021-10-08 09:00:00|7172.9|7169.9|7170.4|7167.4|7173.6|7170.6|7168.3|7165.3|0
1633683900000|2021-10-08 09:05:00|7170.5|7167.5|7165.7|7162.7|7170.6|7167.6|7164.6|7161.6|0
1633684200000|2021-10-08 09:10:00|7165.8|7162.8|7166.6|7163.6|7167.7|7164.7|7162|7159|0
1633684500000|2021-10-08 09:15:00|7167.7|7164.7|7166.1|7163.1|7167.8|7164.8|7165.2|7162.2|0
1633684800000|2021-10-08 09:20:00|7166|7163|7164.4|7161.4|7166.5|7163.5|7163.1|7160.1|0
1633685100000|2021-10-08 09:25:00|7164.1|7161.1|7163.4|7160.4|7167.6|7164.6|7157.9|7154.9|0
1633685400000|2021-10-08 09:30:00|7163.2|7160.2|7163.3|7160.3|7166.9|7163.9|7159.3|7156.3|0
1633685700000|2021-10-08 09:35:00|7163.7|7160.7|7166.4|7163.4|7170.1|7167.1|7161.5|7158.5|0
1633686000000|2021-10-08 09:40:00|7166.3|7163.3|7169.2|7166.2|7171|7168|7162.8|7159.8|0
1633686300000|2021-10-08 09:45:00|7169.1|7166.1|7168.9|7165.9|7172.2|7169.2|7165.8|7162.8|0
1633686600000|2021-10-08 09:50:00|7169|7166|7170.6|7167.6|7171.9|7168.9|7164.9|7161.9|0
1633686900000|2021-10-08 09:55:00|7171|7168|7175.3|7172.3|7178.5|7175.5|7169|7166|0
1633687200000|2021-10-08 10:00:00|7175.5|7172.5|7179.2|7176.2|7186|7183|7175.5|7172.5|0
1633687500000|2021-10-08 10:05:00|7178.8|7175.8|7180.3|7177.3|7183|7180|7178.4|7175.4|0
1633687800000|2021-10-08 10:10:00|7180|7177|7179.9|7176.9|7181.2|7178.2|7178.3|7175.3|0
1633688100000|2021-10-08 10:15:00|7179.6|7176.6|7188|7185|7191.6|7188.6|7179.6|7176.6|0
1633688400000|2021-10-08 10:20:00|7187.9|7184.9|7185.3|7182.3|7187.9|7184.9|7183|7180|0
1633688700000|2021-10-08 10:25:00|7185.4|7182.4|7187.7|7184.7|7187.7|7184.7|7185.4|7182.4|0
1633689000000|2021-10-08 10:30:00|7187.5|7184.5|7188.5|7185.5|7190.1|7187.1|7185.4|7182.4|0
1633689300000|2021-10-08 10:35:00|7188.4|7185.4|7187.4|7184.4|7189.9|7186.9|7186.9|7183.9|0
1633689600000|2021-10-08 10:40:00|7188.3|7185.3|7191.1|7188.1|7192.4|7189.4|7187.7|7184.7|0
1633689900000|2021-10-08 10:45:00|7191.7|7188.7|7193|7190|7194.8|7191.8|7189.4|7186.4|0
1633690200000|2021-10-08 10:50:00|7192.7|7189.7|7191.8|7188.8|7193|7190|7191.7|7188.7|0
1633690500000|2021-10-08 10:55:00|7191.7|7188.7|7188.7|7185.7|7192.1|7189.1|7188.5|7185.5|0
1633690800000|2021-10-08 11:00:00|7189.9|7186.9|7201.6|7198.6|7202.8|7199.8|7185.4|7182.4|0
1633691100000|2021-10-08 11:05:00|7201.5|7198.5|7198.9|7195.9|7202.1|7199.1|7194.3|7191.3|0
1633691400000|2021-10-08 11:10:00|7198.7|7195.7|7199.8|7196.8|7201|7198|7198.7|7195.7|0
1633691700000|2021-10-08 11:15:00|7200.5|7197.5|7200.2|7197.2|7200.6|7197.6|7198.4|7195.4|0
1633692000000|2021-10-08 11:20:00|7199.8|7196.8|7200.8|7197.8|7200.8|7197.8|7198.8|7195.8|0
1633692300000|2021-10-08 11:25:00|7200.7|7197.7|7202.4|7199.4|7203.5|7200.5|7200.7|7197.7|0
1633692600000|2021-10-08 11:30:00|7202.3|7199.3|7201.7|7198.7|7203.6|7200.6|7201.2|7198.2|0
1633692900000|2021-10-08 11:35:00|7201.6|7198.6|7200.2|7197.2|7202.2|7199.2|7200.2|7197.2|0
1633693200000|2021-10-08 11:40:00|7200.4|7197.4|7202.8|7199.8|7202.9|7199.9|7200.1|7197.1|0
1633693500000|2021-10-08 11:45:00|7202.7|7199.7|7203.3|7200.3|7203.4|7200.4|7200.4|7197.4|0
1633693800000|2021-10-08 11:50:00|7203.2|7200.2|7202.4|7199.4|7204.9|7201.9|7202.2|7199.2|0
1633694100000|2021-10-08 11:55:00|7202.7|7199.7|7203.9|7200.9|7204.1|7201.1|7202.6|7199.6|0
1633694400000|2021-10-08 12:00:00|7203.8|7200.8|7204|7201|7205.5|7202.5|7203.2|7200.2|0
1633694700000|2021-10-08 12:05:00|7203.9|7200.9|7203.9|7200.9|7204.3|7201.3|7202.2|7199.2|0
1633695000000|2021-10-08 12:10:00|7204|7201|7204.3|7201.3|7204.6|7201.6|7202.7|7199.7|0
1633695300000|2021-10-08 12:15:00|7204.1|7201.1|7205|7202|7205.4|7202.4|7203.7|7200.7|0
1633695600000|2021-10-08 12:20:00|7204.9|7201.9|7211.4|7208.4|7213.6|7210.6|7204.6|7201.6|0
1633695900000|2021-10-08 12:25:00|7211.6|7208.6|7210.8|7207.8|7214.6|7211.6|7210|7207|0
1633696200000|2021-10-08 12:30:00|7210.9|7207.9|7202.9|7199.9|7212.2|7209.2|7198|7195|0
1633696500000|2021-10-08 12:35:00|7202.8|7199.8|7239.4|7236.4|7240.7|7237.7|7202.8|7199.8|0
1633696800000|2021-10-08 12:40:00|7239.3|7236.3|7224.5|7221.5|7239.3|7236.3|7224.4|7221.4|0
1633697100000|2021-10-08 12:45:00|7224.6|7221.6|7209.7|7206.7|7225.9|7222.9|7208.7|7205.7|0
1633697400000|2021-10-08 12:50:00|7210.2|7207.2|7210.9|7207.9|7215.2|7212.2|7207.2|7204.2|0
1633697700000|2021-10-08 12:55:00|7210.8|7207.8|7228.5|7225.5|7230.5|7227.5|7210|7207|0
1633698000000|2021-10-08 13:00:00|7228.7|7225.7|7228.6|7225.6|7229.2|7226.2|7226.1|7223.1|0
1633698300000|2021-10-08 13:05:00|7229|7226|7222.9|7219.9|7229.4|7226.4|7221.1|7218.1|0
1633698600000|2021-10-08 13:10:00|7223|7220|7225.5|7222.5|7226.5|7223.5|7222.1|7219.1|0
1633698900000|2021-10-08 13:15:00|7225.6|7222.6|7222.9|7219.9|7226.8|7223.8|7222.4|7219.4|0
1633699200000|2021-10-08 13:20:00|7222.8|7219.8|7224.5|7221.5|7224.8|7221.8|7220.3|7217.3|0
1633699500000|2021-10-08 13:25:00|7226.6|7223.6|7217.5|7214.5|7227.2|7224.2|7217.1|7214.1|0
1633699800000|2021-10-08 13:30:00|7216.9|7213.9|7181.6|7179.8|7219.8|7218|7181.6|7179.8|0
1633700100000|2021-10-08 13:35:00|7181|7179.2|7191.2|7189.4|7191.3|7189.5|7167.5|7165.7|0
1633700400000|2021-10-08 13:40:00|7192.7|7190.9|7205.4|7203.6|7216.4|7214.6|7191.8|7190|0
1633700700000|2021-10-08 13:45:00|7205.6|7203.8|7216|7214.2|7216|7214.2|7192.4|7190.6|0
1633701000000|2021-10-08 13:50:00|7215.6|7213.8|7200.3|7198.5|7215.8|7214|7190.8|7189|0
1633701300000|2021-10-08 13:55:00|7199.9|7198.1|7194.9|7193.1|7212.1|7210.3|7194.6|7192.8|0
1633701600000|2021-10-08 14:00:00|7194.7|7192.9|7216.6|7214.8|7216.8|7215|7194.7|7192.9|0
1633701900000|2021-10-08 14:05:00|7216.7|7214.9|7215.1|7213.3|7222.6|7220.8|7209.4|7207.6|0
1633702200000|2021-10-08 14:10:00|7215.5|7213.7|7226.5|7224.7|7228.8|7227|7211.4|7209.6|0
1633702500000|2021-10-08 14:15:00|7225.3|7223.5|7230.1|7228.3|7236.4|7234.6|7221.5|7219.7|0
1633702800000|2021-10-08 14:20:00|7228.9|7227.1|7238.7|7236.9|7243.3|7241.5|7225.9|7224.1|0
1633703100000|2021-10-08 14:25:00|7237.5|7235.7|7244.1|7242.3|7246.4|7244.6|7234.3|7232.5|0
1633703400000|2021-10-08 14:30:00|7244.2|7242.4|7233.4|7231.6|7248.7|7246.9|7233.4|7231.6|0
1633703700000|2021-10-08 14:35:00|7233.7|7231.9|7227.4|7225.6|7239.2|7237.4|7226|7224.2|0
1633704000000|2021-10-08 14:40:00|7229|7227.2|7205.7|7203.9|7229.4|7227.6|7200.2|7198.4|0
1633704300000|2021-10-08 14:45:00|7205.3|7203.5|7216.6|7214.8|7219|7217.2|7204.7|7202.9|0
1633704600000|2021-10-08 14:50:00|7217|7215.2|7231.1|7229.3|7232|7230.2|7214.2|7212.4|0
1633704900000|2021-10-08 14:55:00|7231.3|7229.5|7219.6|7217.8|7231.5|7229.7|7219.3|7217.5|0
1633705200000|2021-10-08 15:00:00|7220.2|7218.4|7209.7|7207.9|7222.1|7220.3|7209.7|7207.9|0
1633705500000|2021-10-08 15:05:00|7209.1|7207.3|7219.3|7217.5|7219.4|7217.6|7206.3|7204.5|0
1633705800000|2021-10-08 15:10:00|7219.2|7217.4|7221|7219.2|7223.9|7222.1|7217|7215.2|0
1633706100000|2021-10-08 15:15:00|7220.6|7218.8|7220.1|7218.3|7223.4|7221.6|7217.3|7215.5|0
1633706400000|2021-10-08 15:20:00|7219.9|7218.1|7211.9|7210.1|7220.2|7218.4|7209.4|7207.6|0
1633706700000|2021-10-08 15:25:00|7212.1|7210.3|7215.3|7213.5|7219.5|7217.7|7205|7203.2|0
1633707000000|2021-10-08 15:30:00|7215.4|7213.6|7211.2|7209.4|7219.1|7217.3|7209.3|7207.5|0
1633707300000|2021-10-08 15:35:00|7210.6|7208.8|7211.4|7209.6|7213.5|7211.7|7207.6|7205.8|0
1633707600000|2021-10-08 15:40:00|7211.5|7209.7|7204.5|7202.7|7211.5|7209.7|7201.5|7199.7|0
1633707900000|2021-10-08 15:45:00|7204.6|7202.8|7202.8|7201|7207.4|7205.6|7200.4|7198.6|0
1633708200000|2021-10-08 15:50:00|7202.9|7201.1|7201.5|7199.7|7204.2|7202.4|7198.5|7196.7|0
1633708500000|2021-10-08 15:55:00|7201.7|7199.9|7201.2|7199.4|7205.2|7203.4|7199.9|7198.1|0
1633708800000|2021-10-08 16:00:00|7200.9|7199.1|7206.1|7204.3|7206.6|7204.8|7194.6|7192.8|0
1633709100000|2021-10-08 16:05:00|7206.5|7204.7|7213.3|7211.5|7214.6|7212.8|7206.4|7204.6|0
1633709400000|2021-10-08 16:10:00|7213.5|7211.7|7214.2|7212.4|7214.7|7212.9|7205.2|7203.4|0
1633709700000|2021-10-08 16:15:00|7213.7|7211.9|7213.4|7211.6|7214.3|7212.5|7209.5|7207.7|0
1633710000000|2021-10-08 16:20:00|7213.7|7211.9|7211.6|7209.8|7214.4|7212.6|7207.8|7206|0
1633710300000|2021-10-08 16:25:00|7211.5|7209.7|7202.7|7200.9|7212.1|7210.3|7201.9|7200.1|0
1633710600000|2021-10-08 16:30:00|7202.5|7200.7|7208.9|7207.1|7209.8|7208|7201.1|7199.3|0
1633710900000|2021-10-08 16:35:00|7209|7207.2|7219.9|7218.1|7220.5|7218.7|7208.9|7207.1|0
1633711200000|2021-10-08 16:40:00|7219.7|7217.9|7225.1|7223.3|7226.1|7224.3|7219.2|7217.4|0
1633711500000|2021-10-08 16:45:00|7225.2|7223.4|7222.7|7220.9|7225.3|7223.5|7220.7|7218.9|0
1633711800000|2021-10-08 16:50:00|7222.9|7221.1|7223.8|7222|7225.4|7223.6|7221.8|7220|0
1633712100000|2021-10-08 16:55:00|7223.6|7221.8|7216.5|7214.7|7224|7222.2|7216.5|7214.7|0
1633712400000|2021-10-08 17:00:00|7216.6|7214.8|7216.7|7214.9|7224.6|7222.8|7216.5|7214.7|0
1633712700000|2021-10-08 17:05:00|7216.9|7215.1|7218.1|7216.3|7221.4|7219.6|7216.1|7214.3|0
1633713000000|2021-10-08 17:10:00|7217.7|7215.9|7219.4|7217.6|7222.7|7220.9|7216.3|7214.5|0
1633713300000|2021-10-08 17:15:00|7219.3|7217.5|7198.9|7197.1|7219.4|7217.6|7198.1|7196.3|0
1633713600000|2021-10-08 17:20:00|7198.5|7196.7|7198.9|7197.1|7203.1|7201.3|7197.9|7196.1|0
1633713900000|2021-10-08 17:25:00|7198.6|7196.8|7198.7|7196.9|7202.5|7200.7|7195.6|7193.8|0
1633714200000|2021-10-08 17:30:00|7197.7|7195.9|7203.3|7201.5|7203.6|7201.8|7196.1|7194.3|0
1633714500000|2021-10-08 17:35:00|7203|7201.2|7198.5|7196.7|7204.3|7202.5|7196.8|7195|0
1633714800000|2021-10-08 17:40:00|7198.4|7196.6|7199.4|7197.6|7202.9|7201.1|7198.4|7196.6|0
1633715100000|2021-10-08 17:45:00|7199.5|7197.7|7204.6|7202.8|7205.7|7203.9|7198.6|7196.8|0
1633715400000|2021-10-08 17:50:00|7204.7|7202.9|7202.7|7200.9|7205.5|7203.7|7202.1|7200.3|0
1633715700000|2021-10-08 17:55:00|7202.6|7200.8|7210.1|7208.3|7211.8|7210|7201.7|7199.9|0
1633716000000|2021-10-08 18:00:00|7210.2|7208.4|7211.5|7209.7|7214.8|7213|7209.6|7207.8|0
1633716300000|2021-10-08 18:05:00|7211.7|7209.9|7210.7|7208.9|7214.1|7212.3|7210.5|7208.7|0
1633716600000|2021-10-08 18:10:00|7210.6|7208.8|7211|7209.2|7212.8|7211|7208.1|7206.3|0
1633716900000|2021-10-08 18:15:00|7210.7|7208.9|7213.5|7211.7|7217.4|7215.6|7208.2|7206.4|0
1633717200000|2021-10-08 18:20:00|7213.8|7212|7217.5|7215.7|7217.8|7216|7213.6|7211.8|0
1633717500000|2021-10-08 18:25:00|7217.2|7215.4|7223.6|7221.8|7225.6|7223.8|7217.2|7215.4|0
1633717800000|2021-10-08 18:30:00|7223.8|7222|7223.3|7221.5|7227.5|7225.7|7222.5|7220.7|0
1633718100000|2021-10-08 18:35:00|7223.2|7221.4|7218.2|7216.4|7223.3|7221.5|7213|7211.2|0
1633718400000|2021-10-08 18:40:00|7218.1|7216.3|7217.7|7215.9|7220|7218.2|7216.3|7214.5|0
1633718700000|2021-10-08 18:45:00|7218|7216.2|7218.6|7216.8|7221.4|7219.6|7215.9|7214.1|0
1633719000000|2021-10-08 18:50:00|7217.9|7216.1|7214.6|7212.8|7219.6|7217.8|7214.5|7212.7|0
1633719300000|2021-10-08 18:55:00|7214.5|7212.7|7215.9|7214.1|7218.4|7216.6|7214.2|7212.4|0
1633719600000|2021-10-08 19:00:00|7215.5|7213.7|7217.7|7215.9|7220.6|7218.8|7212.2|7210.4|0
1633719900000|2021-10-08 19:05:00|7218.4|7216.6|7221.9|7220.1|7224.2|7222.4|7216.1|7214.3|0
1633720200000|2021-10-08 19:10:00|7221.4|7219.6|7220.7|7218.9|7222.9|7221.1|7218.5|7216.7|0
1633720500000|2021-10-08 19:15:00|7220.6|7218.8|7220.3|7218.5|7221.9|7220.1|7213.5|7211.7|0
1633720800000|2021-10-08 19:20:00|7220.1|7218.3|7218.5|7216.7|7221.7|7219.9|7216.3|7214.5|0
1633721100000|2021-10-08 19:25:00|7218.7|7216.9|7220.7|7218.9|7222.7|7220.9|7217.3|7215.5|0
1633721400000|2021-10-08 19:30:00|7220.6|7218.8|7219.6|7217.8|7222|7220.2|7216.7|7214.9|0
1633721700000|2021-10-08 19:35:00|7219.7|7217.9|7211.2|7209.4|7220.2|7218.4|7207.4|7205.6|0
1633722000000|2021-10-08 19:40:00|7210|7208.2|7209.8|7208|7214.7|7212.9|7207.7|7205.9|0
1633722300000|2021-10-08 19:45:00|7209.3|7207.5|7205.7|7203.9|7211.9|7210.1|7205.2|7203.4|0
1633722600000|2021-10-08 19:50:00|7202.8|7201|7203.3|7201.5|7206.3|7204.5|7199.1|7197.3|0
1633722900000|2021-10-08 19:55:00|7203.2|7201.4|7202|7200.2|7206.2|7204.4|7200.3|7198.5|0
1633723200000|2021-10-08 20:00:00|7202.6|7199.6|7199.6|7196.6|7204.8|7201.8|7199.4|7196.4|0
1633723500000|2021-10-08 20:05:00|7199.7|7196.7|7198.7|7195.7|7200|7197|7198.3|7195.3|0
1633723800000|2021-10-08 20:10:00|7198.9|7195.9|7196.5|7193.5|7199.2|7196.2|7195.6|7192.6|0
1633724100000|2021-10-08 20:15:00|7196.3|7193.3|7195.7|7192.7|7197.4|7194.4|7195|7192|0
1633724400000|2021-10-08 20:20:00|7195.8|7192.8|7196.2|7193.2|7197.2|7194.2|7195.7|7192.7|0
1633724700000|2021-10-08 20:25:00|7196.3|7193.3|7196.8|7193.8|7197.6|7194.6|7195.8|7192.8|0
1633725000000|2021-10-08 20:30:00|7196.9|7193.9|7197|7194|7197.8|7194.8|7196.6|7193.6|0
1633725300000|2021-10-08 20:35:00|7197.1|7194.1|7198|7195|7198|7195|7197|7194|0
1633725600000|2021-10-08 20:40:00|7197.9|7194.9|7197.9|7194.9|7198.1|7195.1|7197.5|7194.5|0
1633725900000|2021-10-08 20:45:00|7197.8|7194.8|7198.6|7195.6|7198.7|7195.7|7197.8|7194.8|0
1633726200000|2021-10-08 20:50:00|7198.8|7195.8|7199.1|7196.1|7199.2|7196.2|7198.7|7195.7|0
1633726500000|2021-10-08 20:55:00|7199.3|7196.3|7199.5|7196.5|7199.6|7196.6|7199.1|7196.1|0
1633903200000|2021-10-10 22:00:00|7210.6|7205.6|7205.4|7200.4|7210.6|7205.6|7205.1|7200.1|0
1633903500000|2021-10-10 22:05:00|7205.5|7200.5|7197.7|7192.7|7207.2|7202.2|7195.3|7190.3|0
1633903800000|2021-10-10 22:10:00|7197.9|7192.9|7189.5|7184.5|7198.6|7193.6|7189.1|7184.1|0
1633904100000|2021-10-10 22:15:00|7189.6|7184.6|7179.9|7174.9|7189.6|7184.6|7178.9|7173.9|0
1633904400000|2021-10-10 22:20:00|7180.1|7175.1|7176.8|7171.8|7183.6|7178.6|7175.6|7170.6|0
1633904700000|2021-10-10 22:25:00|7176.9|7171.9|7182.9|7177.9|7183|7178|7176.1|7171.1|0
1633905000000|2021-10-10 22:30:00|7183.1|7178.1|7178.4|7173.4|7185.2|7180.2|7176.1|7171.1|0
1633905300000|2021-10-10 22:35:00|7178.5|7173.5|7178.8|7173.8|7181.2|7176.2|7176.4|7171.4|0
1633905600000|2021-10-10 22:40:00|7179.2|7174.2|7175.1|7170.1|7179.7|7174.7|7174.2|7169.2|0
1633905900000|2021-10-10 22:45:00|7175.6|7170.6|7176.4|7171.4|7177.4|7172.4|7173.9|7168.9|0
1633906200000|2021-10-10 22:50:00|7176.5|7171.5|7174.5|7169.5|7178.4|7173.4|7174.5|7169.5|0
1633906500000|2021-10-10 22:55:00|7174.4|7169.4|7176.3|7171.3|7178.2|7173.2|7173.9|7168.9|0
1633906800000|2021-10-10 23:00:00|7176.2|7171.2|7179.8|7174.8|7181.4|7176.4|7176.2|7171.2|0
1633907100000|2021-10-10 23:05:00|7179.6|7174.6|7169.8|7164.8|7180.8|7175.8|7168.7|7163.7|0
1633907400000|2021-10-10 23:10:00|7169.9|7164.9|7173.9|7168.9|7174.5|7169.5|7166.7|7161.7|0
1633907700000|2021-10-10 23:15:00|7174|7169|7170.4|7165.4|7175|7170|7170.1|7165.1|0
1633908000000|2021-10-10 23:20:00|7170.3|7165.3|7172.1|7167.1|7174.3|7169.3|7170.1|7165.1|0
1633908300000|2021-10-10 23:25:00|7171.7|7166.7|7171.2|7166.2|7172.6|7167.6|7170.5|7165.5|0
1633908600000|2021-10-10 23:30:00|7171.3|7166.3|7170|7165|7173.7|7168.7|7169|7164|0
1633908900000|2021-10-10 23:35:00|7170.1|7165.1|7159|7154|7171.3|7166.3|7150.9|7145.9|0
1633909200000|2021-10-10 23:40:00|7159.1|7154.1|7163.9|7158.9|7164.5|7159.5|7157|7152|0
1633909500000|2021-10-10 23:45:00|7162.9|7157.9|7160.3|7155.3|7165.2|7160.2|7157.6|7152.6|0
1633909800000|2021-10-10 23:50:00|7160.1|7155.1|7153.7|7148.7|7160.1|7155.1|7153.6|7148.6|0
1633910100000|2021-10-10 23:55:00|7153.5|7148.5|7155|7150|7156.6|7151.6|7152.7|7147.7|0
1633910400000|2021-10-11 00:00:00|7154.6|7149.6|7156.7|7151.7|7160.1|7155.1|7150|7145|0
1633910700000|2021-10-11 00:05:00|7156.6|7151.6|7158.6|7153.6|7160.2|7155.2|7154.2|7149.2|0
1633911000000|2021-10-11 00:10:00|7158.5|7153.5|7160.7|7155.7|7160.7|7155.7|7156.1|7151.1|0
1633911300000|2021-10-11 00:15:00|7160.9|7155.9|7161.7|7156.7|7164.4|7159.4|7160.1|7155.1|0
1633911600000|2021-10-11 00:20:00|7161.5|7156.5|7162.4|7157.4|7163|7158|7160.1|7155.1|0
1633911900000|2021-10-11 00:25:00|7162.5|7157.5|7163.5|7158.5|7164.1|7159.1|7161.4|7156.4|0
1633912200000|2021-10-11 00:30:00|7163.4|7158.4|7169.1|7164.1|7169.3|7164.3|7162.9|7157.9|0
1633912500000|2021-10-11 00:35:00|7168.7|7163.7|7171.2|7166.2|7173.5|7168.5|7166.6|7161.6|0
1633912800000|2021-10-11 00:40:00|7171.1|7166.1|7173.2|7168.2|7174|7169|7169.5|7164.5|0
1633913100000|2021-10-11 00:45:00|7173.1|7168.1|7172.8|7167.8|7173.9|7168.9|7170.8|7165.8|0
1633913400000|2021-10-11 00:50:00|7172.7|7167.7|7170.1|7165.1|7172.8|7167.8|7169.3|7164.3|0
1633913700000|2021-10-11 00:55:00|7170|7165|7168.1|7163.1|7170.1|7165.1|7167.2|7162.2|0
1633914000000|2021-10-11 01:00:00|7168.2|7163.2|7179|7174|7179.8|7174.8|7168.2|7163.2|0
1633914300000|2021-10-11 01:05:00|7178.6|7173.6|7176.1|7171.1|7179|7174|7175|7170|0
1633914600000|2021-10-11 01:10:00|7176.3|7171.3|7174.4|7169.4|7176.3|7171.3|7172.4|7167.4|0
1633914900000|2021-10-11 01:15:00|7174.2|7169.2|7172.3|7167.3|7175.8|7170.8|7167.4|7162.4|0
1633915200000|2021-10-11 01:20:00|7172.2|7167.2|7174.6|7169.6|7176.2|7171.2|7172.1|7167.1|0
1633915500000|2021-10-11 01:25:00|7174.5|7169.5|7172.8|7167.8|7175.7|7170.7|7172.4|7167.4|0
1633915800000|2021-10-11 01:30:00|7172.7|7167.7|7178.2|7173.2|7178.4|7173.4|7172.7|7167.7|0
1633916100000|2021-10-11 01:35:00|7178.1|7173.1|7183.8|7178.8|7184.8|7179.8|7176.4|7171.4|0
1633916400000|2021-10-11 01:40:00|7183.6|7178.6|7180.2|7175.2|7184.8|7179.8|7179.6|7174.6|0
1633916700000|2021-10-11 01:45:00|7180.3|7175.3|7175.7|7170.7|7181.5|7176.5|7175.4|7170.4|0
1633917000000|2021-10-11 01:50:00|7175.6|7170.6|7172.8|7167.8|7177.1|7172.1|7172.6|7167.6|0
1633917300000|2021-10-11 01:55:00|7172.7|7167.7|7174|7169|7177.6|7172.6|7171.8|7166.8|0
1633917600000|2021-10-11 02:00:00|7174.3|7169.3|7175.4|7170.4|7178.5|7173.5|7173.5|7168.5|0
1633917900000|2021-10-11 02:05:00|7175.3|7170.3|7177.7|7172.7|7178.2|7173.2|7174.1|7169.1|0
1633918200000|2021-10-11 02:10:00|7177.8|7172.8|7178|7173|7180.3|7175.3|7175.7|7170.7|0
1633918500000|2021-10-11 02:15:00|7178.1|7173.1|7178.5|7173.5|7179.3|7174.3|7176.5|7171.5|0
1633918800000|2021-10-11 02:20:00|7178.4|7173.4|7179.1|7174.1|7180.3|7175.3|7176.8|7171.8|0
1633919100000|2021-10-11 02:25:00|7178.9|7173.9|7175.6|7170.6|7179.2|7174.2|7175.2|7170.2|0
1633919400000|2021-10-11 02:30:00|7175.7|7170.7|7174.7|7169.7|7178|7173|7174.1|7169.1|0
1633919700000|2021-10-11 02:35:00|7174.6|7169.6|7171.2|7166.2|7175.6|7170.6|7169.9|7164.9|0
1633920000000|2021-10-11 02:40:00|7171.5|7166.5|7174|7169|7174.4|7169.4|7171.5|7166.5|0
1633920300000|2021-10-11 02:45:00|7173.9|7168.9|7171.6|7166.6|7174.2|7169.2|7170.8|7165.8|0
1633920600000|2021-10-11 02:50:00|7171.5|7166.5|7168.6|7163.6|7172.2|7167.2|7167.7|7162.7|0
1633920900000|2021-10-11 02:55:00|7168.5|7163.5|7166.4|7161.4|7169.2|7164.2|7164.8|7159.8|0
1633921200000|2021-10-11 03:00:00|7166.6|7161.6|7164.5|7159.5|7167.6|7162.6|7163.6|7158.6|0
1633921500000|2021-10-11 03:05:00|7164.6|7159.6|7163.5|7158.5|7166.4|7161.4|7160.2|7155.2|0
1633921800000|2021-10-11 03:10:00|7163.8|7158.8|7168.1|7163.1|7169.5|7164.5|7163.4|7158.4|0
1633922100000|2021-10-11 03:15:00|7168|7163|7169|7164|7169.9|7164.9|7167.9|7162.9|0
1633922400000|2021-10-11 03:20:00|7169.1|7164.1|7171.4|7166.4|7171.7|7166.7|7168.2|7163.2|0
1633922700000|2021-10-11 03:25:00|7171.5|7166.5|7171.7|7166.7|7173.8|7168.8|7170.6|7165.6|0
1633923000000|2021-10-11 03:30:00|7172|7167|7169.6|7164.6|7172.8|7167.8|7169|7164|0
1633923300000|2021-10-11 03:35:00|7169.8|7164.8|7171|7166|7171|7166|7169.3|7164.3|0
1633923600000|2021-10-11 03:40:00|7171.1|7166.1|7170.6|7165.6|7171.6|7166.6|7169.1|7164.1|0
1633923900000|2021-10-11 03:45:00|7170.7|7165.7|7170.7|7165.7|7171.6|7166.6|7169.3|7164.3|0
1633924200000|2021-10-11 03:50:00|7170.5|7165.5|7168.5|7163.5|7173|7168|7168.5|7163.5|0
1633924500000|2021-10-11 03:55:00|7168.8|7163.8|7172|7167|7173.4|7168.4|7168.1|7163.1|0
1633924800000|2021-10-11 04:00:00|7172.1|7167.1|7173.7|7168.7|7176.1|7171.1|7169.7|7164.7|0
1633925100000|2021-10-11 04:05:00|7173.6|7168.6|7172.3|7167.3|7174.1|7169.1|7172|7167|0
1633925400000|2021-10-11 04:10:00|7172.2|7167.2|7172.9|7167.9|7174.9|7169.9|7172.1|7167.1|0
1633925700000|2021-10-11 04:15:00|7172.8|7167.8|7175|7170|7175.3|7170.3|7172.8|7167.8|0
1633926000000|2021-10-11 04:20:00|7175.1|7170.1|7177.3|7172.3|7178|7173|7174.9|7169.9|0
1633926300000|2021-10-11 04:25:00|7177.2|7172.2|7175|7170|7177.2|7172.2|7174.7|7169.7|0
1633926600000|2021-10-11 04:30:00|7175.1|7170.1|7175.1|7170.1|7176.6|7171.6|7175|7170|0
1633926900000|2021-10-11 04:35:00|7174.7|7169.7|7176.5|7171.5|7176.8|7171.8|7174.6|7169.6|0
1633927200000|2021-10-11 04:40:00|7176.2|7171.2|7176.6|7171.6|7177.5|7172.5|7175.3|7170.3|0
1633927500000|2021-10-11 04:45:00|7177|7172|7179.3|7174.3|7180.6|7175.6|7177|7172|0
1633927800000|2021-10-11 04:50:00|7179.4|7174.4|7179.3|7174.3|7179.7|7174.7|7178.5|7173.5|0
1633928100000|2021-10-11 04:55:00|7179.2|7174.2|7182.8|7177.8|7185.6|7180.6|7178.6|7173.6|0
1633928400000|2021-10-11 05:00:00|7182.9|7177.9|7186.8|7181.8|7186.8|7181.8|7181.9|7176.9|0
1633928700000|2021-10-11 05:05:00|7186.6|7181.6|7190.4|7185.4|7191.9|7186.9|7185.8|7180.8|0
1633929000000|2021-10-11 05:10:00|7190.5|7185.5|7189.4|7184.4|7191.2|7186.2|7186.7|7181.7|0
1633929300000|2021-10-11 05:15:00|7189.5|7184.5|7186|7181|7190|7185|7185.8|7180.8|0
1633929600000|2021-10-11 05:20:00|7186.1|7181.1|7184.9|7179.9|7186.4|7181.4|7182.3|7177.3|0
1633929900000|2021-10-11 05:25:00|7185|7180|7192|7187|7192.1|7187.1|7185|7180|0
1633930200000|2021-10-11 05:30:00|7192.1|7187.1|7194|7189|7196.8|7191.8|7192.1|7187.1|0
1633930500000|2021-10-11 05:35:00|7194.1|7189.1|7195.9|7190.9|7196|7191|7193|7188|0
1633930800000|2021-10-11 05:40:00|7195.8|7190.8|7212.1|7207.1|7212.6|7207.6|7195.5|7190.5|0
1633931100000|2021-10-11 05:45:00|7212.2|7207.2|7229.6|7224.6|7230.9|7225.9|7211.2|7206.2|0
1633931400000|2021-10-11 05:50:00|7229.5|7224.5|7230.3|7225.3|7230.9|7225.9|7227.6|7222.6|0
1633931700000|2021-10-11 05:55:00|7230.4|7225.4|7231.2|7226.2|7231.9|7226.9|7228.3|7223.3|0
1633932000000|2021-10-11 06:00:00|7231.1|7226.1|7232.3|7227.3|7235.6|7230.6|7230.4|7225.4|0
1633932300000|2021-10-11 06:05:00|7232.4|7227.4|7220.4|7215.4|7233.2|7228.2|7219.3|7214.3|0
1633932600000|2021-10-11 06:10:00|7220.3|7215.3|7217.8|7212.8|7220.3|7215.3|7214.6|7209.6|0
1633932900000|2021-10-11 06:15:00|7217.7|7212.7|7214.1|7209.1|7218.6|7213.6|7211.9|7206.9|0
1633933200000|2021-10-11 06:20:00|7214.2|7209.2|7212.3|7207.3|7216.7|7211.7|7210.2|7205.2|0
1633933500000|2021-10-11 06:25:00|7212.4|7207.4|7207.8|7202.8|7214.4|7209.4|7207.3|7202.3|0
1633933800000|2021-10-11 06:30:00|7207.4|7202.4|7202.6|7197.6|7207.4|7202.4|7197.6|7192.6|0
1633934100000|2021-10-11 06:35:00|7202.5|7197.5|7208|7203|7210.8|7205.8|7201.7|7196.7|0
1633934400000|2021-10-11 06:40:00|7208.1|7203.1|7210.5|7205.5|7211.5|7206.5|7204.1|7199.1|0
1633934700000|2021-10-11 06:45:00|7210.8|7205.8|7211.9|7206.9|7213.8|7208.8|7210.7|7205.7|0
1633935000000|2021-10-11 06:50:00|7212|7207|7212.4|7207.4|7213.2|7208.2|7209.2|7204.2|0
1633935300000|2021-10-11 06:55:00|7212.3|7207.3|7211|7206|7214.5|7209.5|7210.1|7205.1|0
1633935600000|2021-10-11 07:00:00|7211.1|7206.1|7207.2|7202.2|7211.7|7206.7|7199.1|7194.1|0
1633935900000|2021-10-11 07:05:00|7206.9|7201.9|7223.9|7218.9|7225.3|7220.3|7206.5|7201.5|0
1633936200000|2021-10-11 07:10:00|7224.1|7219.1|7221.8|7216.8|7226.1|7221.1|7219|7214|0
1633936500000|2021-10-11 07:15:00|7221.9|7216.9|7220.4|7215.4|7224.2|7219.2|7218.5|7213.5|0
1633936800000|2021-10-11 07:20:00|7220.6|7215.6|7221|7216|7223.1|7218.1|7218.4|7213.4|0
1633937100000|2021-10-11 07:25:00|7220.9|7215.9|7213.6|7208.6|7222|7217|7213.3|7208.3|0
1633937400000|2021-10-11 07:30:00|7213.8|7208.8|7216.3|7211.3|7217.6|7212.6|7212.4|7207.4|0
1633937700000|2021-10-11 07:35:00|7216.2|7211.2|7207.9|7202.9|7217.2|7212.2|7206.7|7201.7|0
1633938000000|2021-10-11 07:40:00|7207.7|7202.7|7200.1|7195.1|7207.7|7202.7|7199.8|7194.8|0
1633938300000|2021-10-11 07:45:00|7200.2|7195.2|7206.1|7201.1|7208.6|7203.6|7200.1|7195.1|0
1633938600000|2021-10-11 07:50:00|7206.2|7201.2|7207.6|7202.6|7208.4|7203.4|7202.3|7197.3|0
1633938900000|2021-10-11 07:55:00|7207.7|7202.7|7213.6|7208.6|7215.3|7210.3|7205.8|7200.8|0
1633939200000|2021-10-11 08:00:00|7213.1|7208.1|7248.9|7245.9|7250|7247|7212.9|7207.9|0
1633939500000|2021-10-11 08:05:00|7248.8|7245.8|7243.9|7240.9|7249.7|7246.7|7242.4|7239.4|0
1633939800000|2021-10-11 08:10:00|7243.8|7240.8|7239.9|7236.9|7245.3|7242.3|7239|7236|0
1633940100000|2021-10-11 08:15:00|7239.8|7236.8|7240.8|7237.8|7241.6|7238.6|7237.5|7234.5|0
1633940400000|2021-10-11 08:20:00|7241|7238|7234.9|7231.9|7241.5|7238.5|7233.6|7230.6|0
1633940700000|2021-10-11 08:25:00|7235.1|7232.1|7239.2|7236.2|7240.5|7237.5|7234.6|7231.6|0
1633941000000|2021-10-11 08:30:00|7239.5|7236.5|7247.2|7244.2|7247.3|7244.3|7239.5|7236.5|0
1633941300000|2021-10-11 08:35:00|7246.6|7243.6|7247.4|7244.4|7251.2|7248.2|7243.8|7240.8|0
1633941600000|2021-10-11 08:40:00|7247.5|7244.5|7243.2|7240.2|7247.5|7244.5|7242.4|7239.4|0
1633941900000|2021-10-11 08:45:00|7243|7240|7244.5|7241.5|7244.5|7241.5|7242.4|7239.4|0
1633942200000|2021-10-11 08:50:00|7244.1|7241.1|7243.4|7240.4|7244.2|7241.2|7239.5|7236.5|0
1633942500000|2021-10-11 08:55:00|7243.7|7240.7|7245.1|7242.1|7246.6|7243.6|7242.4|7239.4|0
1633942800000|2021-10-11 09:00:00|7244.9|7241.9|7245.4|7242.4|7247.1|7244.1|7244.9|7241.9|0
1633943100000|2021-10-11 09:05:00|7245.3|7242.3|7245.1|7242.1|7247.2|7244.2|7242.6|7239.6|0
1633943400000|2021-10-11 09:10:00|7245.2|7242.2|7242.8|7239.8|7247.8|7244.8|7242.8|7239.8|0
1633943700000|2021-10-11 09:15:00|7242.9|7239.9|7244.4|7241.4|7246.9|7243.9|7242.2|7239.2|0
1633944000000|2021-10-11 09:20:00|7244.6|7241.6|7248.2|7245.2|7248.2|7245.2|7243.2|7240.2|0
1633944300000|2021-10-11 09:25:00|7248.1|7245.1|7245.1|7242.1|7248.2|7245.2|7245.1|7242.1|0
1633944600000|2021-10-11 09:30:00|7245.2|7242.2|7245.2|7242.2|7246|7243|7243.8|7240.8|0
1633944900000|2021-10-11 09:35:00|7245|7242|7243.7|7240.7|7245.9|7242.9|7242.5|7239.5|0
1633945200000|2021-10-11 09:40:00|7243.9|7240.9|7244.7|7241.7|7245.9|7242.9|7242.9|7239.9|0
1633945500000|2021-10-11 09:45:00|7244.8|7241.8|7244.7|7241.7|7245.6|7242.6|7244.2|7241.2|0
1633945800000|2021-10-11 09:50:00|7244.6|7241.6|7245.4|7242.4|7245.8|7242.8|7244.5|7241.5|0
1633946100000|2021-10-11 09:55:00|7245.6|7242.6|7245.3|7242.3|7247.6|7244.6|7244.9|7241.9|0
1633946400000|2021-10-11 10:00:00|7246.1|7243.1|7243.7|7240.7|7246.4|7243.4|7242.9|7239.9|0
1633946700000|2021-10-11 10:05:00|7243.5|7240.5|7242.3|7239.3|7243.5|7240.5|7241.9|7238.9|0
1633947000000|2021-10-11 10:10:00|7242.2|7239.2|7241.9|7238.9|7243.1|7240.1|7241.4|7238.4|0
1633947300000|2021-10-11 10:15:00|7241.5|7238.5|7241.3|7238.3|7241.7|7238.7|7239.6|7236.6|0
1633947600000|2021-10-11 10:20:00|7241.6|7238.6|7240|7237|7242.6|7239.6|7238.7|7235.7|0
1633947900000|2021-10-11 10:25:00|7240.1|7237.1|7235.9|7232.9|7240.1|7237.1|7235.6|7232.6|0
1633948200000|2021-10-11 10:30:00|7236|7233|7231.4|7228.4|7236.9|7233.9|7230|7227|0
1633948500000|2021-10-11 10:35:00|7231.6|7228.6|7231.9|7228.9|7234.3|7231.3|7229.5|7226.5|0
1633948800000|2021-10-11 10:40:00|7232|7229|7229.9|7226.9|7233.1|7230.1|7228.4|7225.4|0
1633949100000|2021-10-11 10:45:00|7229.8|7226.8|7218.5|7215.5|7229.8|7226.8|7217.5|7214.5|0
1633949400000|2021-10-11 10:50:00|7217.7|7214.7|7217.3|7214.3|7219.9|7216.9|7214.8|7211.8|0
1633949700000|2021-10-11 10:55:00|7217.5|7214.5|7212.6|7209.6|7219.4|7216.4|7208.9|7205.9|0
1633950000000|2021-10-11 11:00:00|7216.5|7213.5|7216|7213|7217.9|7214.9|7210.8|7207.8|0
1633950300000|2021-10-11 11:05:00|7215.9|7212.9|7218.9|7215.9|7219.7|7216.7|7212.6|7209.6|0
1633950600000|2021-10-11 11:10:00|7218|7215|7219.5|7216.5|7219.6|7216.6|7217.3|7214.3|0
1633950900000|2021-10-11 11:15:00|7219.7|7216.7|7222.5|7219.5|7224.3|7221.3|7219.5|7216.5|0
1633951200000|2021-10-11 11:20:00|7222.6|7219.6|7222.3|7219.3|7222.8|7219.8|7221.2|7218.2|0
1633951500000|2021-10-11 11:25:00|7222.2|7219.2|7225.4|7222.4|7225.8|7222.8|7220.9|7217.9|0
1633951800000|2021-10-11 11:30:00|7225|7222|7223.5|7220.5|7226.9|7223.9|7223.4|7220.4|0
1633952100000|2021-10-11 11:35:00|7223.4|7220.4|7219.9|7216.9|7223.7|7220.7|7219.2|7216.2|0
1633952400000|2021-10-11 11:40:00|7220|7217|7220.3|7217.3|7220.4|7217.4|7218.2|7215.2|0
1633952700000|2021-10-11 11:45:00|7220.4|7217.4|7220.1|7217.1|7220.7|7217.7|7219.7|7216.7|0
1633953000000|2021-10-11 11:50:00|7219.9|7216.9|7213.5|7210.5|7219.9|7216.9|7213.3|7210.3|0
1633953300000|2021-10-11 11:55:00|7214|7211|7211.8|7208.8|7214|7211|7208.3|7205.3|0
1633953600000|2021-10-11 12:00:00|7212|7209|7209.8|7206.8|7213.1|7210.1|7207.5|7204.5|0
1633953900000|2021-10-11 12:05:00|7210.5|7207.5|7210.4|7207.4|7214.1|7211.1|7209|7206|0
1633954200000|2021-10-11 12:10:00|7210.3|7207.3|7215.9|7212.9|7217.1|7214.1|7210.2|7207.2|0
1633954500000|2021-10-11 12:15:00|7216.3|7213.3|7218.2|7215.2|7219.9|7216.9|7216.3|7213.3|0
1633954800000|2021-10-11 12:20:00|7218.4|7215.4|7221.2|7218.2|7224.5|7221.5|7218.2|7215.2|0
1633955100000|2021-10-11 12:25:00|7221.3|7218.3|7224.7|7221.7|7225.3|7222.3|7221|7218|0
1633955400000|2021-10-11 12:30:00|7224.9|7221.9|7228.8|7225.8|7231.4|7228.4|7224.4|7221.4|0
1633955700000|2021-10-11 12:35:00|7229.9|7226.9|7236.7|7233.7|7237.3|7234.3|7229.5|7226.5|0
1633956000000|2021-10-11 12:40:00|7236.6|7233.6|7233.9|7230.9|7237|7234|7232.9|7229.9|0
1633956300000|2021-10-11 12:45:00|7234|7231|7232.1|7229.1|7235.7|7232.7|7231.9|7228.9|0
1633956600000|2021-10-11 12:50:00|7232.2|7229.2|7229.3|7226.3|7232.2|7229.2|7228.8|7225.8|0
1633956900000|2021-10-11 12:55:00|7229.2|7226.2|7231|7228|7231.2|7228.2|7228|7225|0
1633957200000|2021-10-11 13:00:00|7231.2|7228.2|7233.4|7230.4|7235.8|7232.8|7231.2|7228.2|0
1633957500000|2021-10-11 13:05:00|7233.3|7230.3|7233.9|7230.9|7234.5|7231.5|7232.6|7229.6|0
1633957800000|2021-10-11 13:10:00|7233.8|7230.8|7236|7233|7236|7233|7231.7|7228.7|0
1633958100000|2021-10-11 13:15:00|7235.6|7232.6|7237|7234|7242|7239|7235.6|7232.6|0
1633958400000|2021-10-11 13:20:00|7236.9|7233.9|7239.9|7236.9|7240.1|7237.1|7235.6|7232.6|0
1633958700000|2021-10-11 13:25:00|7238.7|7235.7|7225.2|7222.2|7238.7|7235.7|7223.6|7220.6|0
1633959000000|2021-10-11 13:30:00|7223.6|7220.6|7224.5|7222.7|7236|7234.2|7203.8|7202|0
1633959300000|2021-10-11 13:35:00|7225.1|7223.3|7231.5|7229.7|7237.1|7235.3|7213|7211.2|0
1633959600000|2021-10-11 13:40:00|7231.8|7230|7246.8|7245|7251.3|7249.5|7226.3|7224.5|0
1633959900000|2021-10-11 13:45:00|7247.5|7245.7|7266|7264.2|7270.9|7269.1|7246|7244.2|0
1633960200000|2021-10-11 13:50:00|7265.9|7264.1|7259.1|7257.3|7270.3|7268.5|7256.4|7254.6|0
1633960500000|2021-10-11 13:55:00|7259.3|7257.5|7247.3|7245.5|7261.8|7260|7243.2|7241.4|0
1633960800000|2021-10-11 14:00:00|7247.4|7245.6|7253.9|7252.1|7261.2|7259.4|7247.4|7245.6|0
1633961100000|2021-10-11 14:05:00|7254.4|7252.6|7254.4|7252.6|7256.4|7254.6|7249.9|7248.1|0
1633961400000|2021-10-11 14:10:00|7254.2|7252.4|7262.9|7261.1|7263.5|7261.7|7251.7|7249.9|0
1633961700000|2021-10-11 14:15:00|7261.9|7260.1|7258.5|7256.7|7264.5|7262.7|7253.9|7252.1|0
1633962000000|2021-10-11 14:20:00|7258.3|7256.5|7266.2|7264.4|7268.7|7266.9|7254.7|7252.9|0
1633962300000|2021-10-11 14:25:00|7266.4|7264.6|7264.5|7262.7|7267.9|7266.1|7259.4|7257.6|0
1633962600000|2021-10-11 14:30:00|7266|7264.2|7261.5|7259.7|7268.5|7266.7|7260.3|7258.5|0
1633962900000|2021-10-11 14:35:00|7261.4|7259.6|7258.2|7256.4|7263.7|7261.9|7257.3|7255.5|0
1633963200000|2021-10-11 14:40:00|7258.4|7256.6|7235.1|7233.3|7258.4|7256.6|7233.8|7232|0
1633963500000|2021-10-11 14:45:00|7235.2|7233.4|7236.1|7234.3|7236.9|7235.1|7230.2|7228.4|0
1633963800000|2021-10-11 14:50:00|7237.2|7235.4|7239|7237.2|7241.8|7240|7234|7232.2|0
1633964100000|2021-10-11 14:55:00|7238.6|7236.8|7245.5|7243.7|7247.7|7245.9|7237.5|7235.7|0
1633964400000|2021-10-11 15:00:00|7245.2|7243.4|7256.6|7254.8|7258.5|7256.7|7244.9|7243.1|0
1633964700000|2021-10-11 15:05:00|7256.4|7254.6|7253.5|7251.7|7258.2|7256.4|7252|7250.2|0
1633965000000|2021-10-11 15:10:00|7253.7|7251.9|7255|7253.2|7256.6|7254.8|7251.6|7249.8|0
1633965300000|2021-10-11 15:15:00|7254.6|7252.8|7245|7243.2|7257.1|7255.3|7244.7|7242.9|0
1633965600000|2021-10-11 15:20:00|7245.7|7243.9|7246.5|7244.7|7250.7|7248.9|7243.9|7242.1|0
1633965900000|2021-10-11 15:25:00|7246.7|7244.9|7252.4|7250.6|7255.3|7253.5|7241.8|7240|0
1633966200000|2021-10-11 15:30:00|7252.5|7250.7|7250.9|7249.1|7254.6|7252.8|7249|7247.2|0
1633966500000|2021-10-11 15:35:00|7251.2|7249.4|7254|7252.2|7256.7|7254.9|7249.3|7247.5|0
1633966800000|2021-10-11 15:40:00|7254.5|7252.7|7253.2|7251.4|7258.7|7256.9|7250.6|7248.8|0
1633967100000|2021-10-11 15:45:00|7252.9|7251.1|7251.1|7249.3|7254.2|7252.4|7247.9|7246.1|0
1633967400000|2021-10-11 15:50:00|7251.7|7249.9|7253.4|7251.6|7253.8|7252|7248|7246.2|0
1633967700000|2021-10-11 15:55:00|7253.7|7251.9|7253|7251.2|7254.5|7252.7|7250.9|7249.1|0
1633968000000|2021-10-11 16:00:00|7252.9|7251.1|7246.2|7244.4|7255.2|7253.4|7245.5|7243.7|0
1633968300000|2021-10-11 16:05:00|7245.9|7244.1|7242.3|7240.5|7247.2|7245.4|7238.7|7236.9|0
1633968600000|2021-10-11 16:10:00|7241.9|7240.1|7237.2|7235.4|7243.8|7242|7235.1|7233.3|0
1633968900000|2021-10-11 16:15:00|7237.5|7235.7|7244.2|7242.4|7244.9|7243.1|7236.1|7234.3|0
1633969200000|2021-10-11 16:20:00|7244.3|7242.5|7252.9|7251.1|7253.5|7251.7|7243.1|7241.3|0
1633969500000|2021-10-11 16:25:00|7252.7|7250.9|7252|7250.2|7254|7252.2|7248.4|7246.6|0
1633969800000|2021-10-11 16:30:00|7251.6|7249.8|7244|7242.2|7251.8|7250|7243.9|7242.1|0
1633970100000|2021-10-11 16:35:00|7244.4|7242.6|7245.7|7243.9|7247.5|7245.7|7242.2|7240.4|0
1633970400000|2021-10-11 16:40:00|7245.4|7243.6|7239.6|7237.8|7246.2|7244.4|7238.2|7236.4|0
1633970700000|2021-10-11 16:45:00|7239.8|7238|7245.3|7243.5|7246.1|7244.3|7237.8|7236|0
1633971000000|2021-10-11 16:50:00|7244.8|7243|7238.3|7236.5|7244.9|7243.1|7233.6|7231.8|0
1633971300000|2021-10-11 16:55:00|7238.1|7236.3|7240.8|7239|7242.2|7240.4|7236.5|7234.7|0
1633971600000|2021-10-11 17:00:00|7241.1|7239.3|7225.6|7223.8|7241.1|7239.3|7223|7221.2|0
1633971900000|2021-10-11 17:05:00|7225.5|7223.7|7223.1|7221.3|7226.5|7224.7|7221.1|7219.3|0
1633972200000|2021-10-11 17:10:00|7223.3|7221.5|7220.9|7219.1|7230.2|7228.4|7220.9|7219.1|0
1633972500000|2021-10-11 17:15:00|7221|7219.2|7216.3|7214.5|7221.1|7219.3|7211|7209.2|0
1633972800000|2021-10-11 17:20:00|7216.4|7214.6|7200.7|7198.9|7220.5|7218.7|7198.5|7196.7|0
1633973100000|2021-10-11 17:25:00|7199.7|7197.9|7197.9|7196.1|7200.8|7199|7195.2|7193.4|0
1633973400000|2021-10-11 17:30:00|7197.8|7196|7204.1|7202.3|7204.1|7202.3|7194.5|7192.7|0
1633973700000|2021-10-11 17:35:00|7204|7202.2|7207.3|7205.5|7207.6|7205.8|7202.4|7200.6|0
1633974000000|2021-10-11 17:40:00|7206.5|7204.7|7206.8|7205|7209.1|7207.3|7203.9|7202.1|0
1633974300000|2021-10-11 17:45:00|7206.5|7204.7|7204.3|7202.5|7206.7|7204.9|7197.6|7195.8|0
1633974600000|2021-10-11 17:50:00|7204.2|7202.4|7212.3|7210.5|7212.4|7210.6|7203.2|7201.4|0
1633974900000|2021-10-11 17:55:00|7211.4|7209.6|7213|7211.2|7213.7|7211.9|7208.4|7206.6|0
1633975200000|2021-10-11 18:00:00|7212.9|7211.1|7213.4|7211.6|7213.4|7211.6|7207.9|7206.1|0
1633975500000|2021-10-11 18:05:00|7213.2|7211.4|7219|7217.2|7220.6|7218.8|7211.5|7209.7|0
1633975800000|2021-10-11 18:10:00|7218.9|7217.1|7223|7221.2|7225.3|7223.5|7217.1|7215.3|0
1633976100000|2021-10-11 18:15:00|7223.1|7221.3|7222.8|7221|7228.2|7226.4|7220.9|7219.1|0
1633976400000|2021-10-11 18:20:00|7222.6|7220.8|7215.1|7213.3|7222.8|7221|7214.8|7213|0
1633976700000|2021-10-11 18:25:00|7215.6|7213.8|7217.1|7215.3|7217.3|7215.5|7212.3|7210.5|0
1633977000000|2021-10-11 18:30:00|7216.7|7214.9|7215.5|7213.7|7220|7218.2|7210.2|7208.4|0
1633977300000|2021-10-11 18:35:00|7215.8|7214|7209.4|7207.6|7215.8|7214|7208.9|7207.1|0
1633977600000|2021-10-11 18:40:00|7208.8|7207|7214.9|7213.1|7216.9|7215.1|7207.7|7205.9|0
1633977900000|2021-10-11 18:45:00|7215.1|7213.3|7218.4|7216.6|7220.8|7219|7214.3|7212.5|0
1633978200000|2021-10-11 18:50:00|7218.5|7216.7|7217.1|7215.3|7219.4|7217.6|7207.2|7205.4|0
1633978500000|2021-10-11 18:55:00|7217.3|7215.5|7222.4|7220.6|7224.6|7222.8|7214.3|7212.5|0
1633978800000|2021-10-11 19:00:00|7222.3|7220.5|7226.3|7224.5|7227.6|7225.8|7220.7|7218.9|0
1633979100000|2021-10-11 19:05:00|7225.6|7223.8|7217.8|7216|7226.3|7224.5|7213.1|7211.3|0
1633979400000|2021-10-11 19:10:00|7217.9|7216.1|7218.4|7216.6|7222.7|7220.9|7215.3|7213.5|0
1633979700000|2021-10-11 19:15:00|7218.3|7216.5|7213.5|7211.7|7218.4|7216.6|7211.2|7209.4|0
1633980000000|2021-10-11 19:20:00|7213.6|7211.8|7207.7|7205.9|7215.7|7213.9|7206.4|7204.6|0
1633980300000|2021-10-11 19:25:00|7207.8|7206|7203.2|7201.4|7209.4|7207.6|7202.7|7200.9|0
1633980600000|2021-10-11 19:30:00|7203.1|7201.3|7199.2|7197.4|7207.7|7205.9|7199|7197.2|0
1633980900000|2021-10-11 19:35:00|7199.4|7197.6|7196.4|7194.6|7200.8|7199|7195.2|7193.4|0
1633981200000|2021-10-11 19:40:00|7196.5|7194.7|7192|7190.2|7197|7195.2|7190.2|7188.4|0
1633981500000|2021-10-11 19:45:00|7192.7|7190.9|7187.6|7185.8|7193.5|7191.7|7186.8|7185|0
1633981800000|2021-10-11 19:50:00|7186.4|7184.6|7176.8|7175|7186.4|7184.6|7172.5|7170.7|0
1633982100000|2021-10-11 19:55:00|7177.2|7175.4|7165.3|7163.5|7178.2|7176.4|7164.8|7163|0
1633982400000|2021-10-11 20:00:00|7165.9|7162.9|7162.7|7159.7|7175.2|7172.2|7162.5|7159.5|0
1633982700000|2021-10-11 20:05:00|7162.9|7159.9|7160.3|7157.3|7163.4|7160.4|7159.7|7156.7|0
1633983000000|2021-10-11 20:10:00|7160.4|7157.4|7160.3|7157.3|7161|7158|7158.8|7155.8|0
1633983300000|2021-10-11 20:15:00|7159.9|7156.9|7158.1|7155.1|7160.2|7157.2|7157.1|7154.1|0
1633983600000|2021-10-11 20:20:00|7158|7155|7158.9|7155.9|7159.1|7156.1|7157.4|7154.4|0
1633983900000|2021-10-11 20:25:00|7158.8|7155.8|7158.7|7155.7|7158.8|7155.8|7158.2|7155.2|0
1633984200000|2021-10-11 20:30:00|7159.9|7156.9|7158|7155|7159.9|7156.9|7157.1|7154.1|0
1633984500000|2021-10-11 20:35:00|7158.1|7155.1|7156.2|7153.2|7158.5|7155.5|7155.7|7152.7|0
1633984800000|2021-10-11 20:40:00|7155.9|7152.9|7157.3|7154.3|7157.5|7154.5|7155.9|7152.9|0
1633985100000|2021-10-11 20:45:00|7157.2|7154.2|7156.9|7153.9|7157.7|7154.7|7156.9|7153.9|0
1633985400000|2021-10-11 20:50:00|7156.8|7153.8|7156.8|7153.8|7157|7154|7156.3|7153.3|0
1633985700000|2021-10-11 20:55:00|7156.6|7153.6|7157.6|7154.6|7157.8|7154.8|7156.6|7153.6|0
1633986000000|2021-10-11 21:00:00|7157.4|7154.4|7158.2|7155.2|7158.8|7155.8|7157.4|7154.4|0
1633986300000|2021-10-11 21:05:00|7158.3|7155.3|7158.4|7155.4|7158.6|7155.6|7158.2|7155.2|0
1633986600000|2021-10-11 21:10:00|7158.3|7155.3|7158.7|7155.7|7158.9|7155.9|7158.3|7155.3|0
1633986900000|2021-10-11 21:15:00|7158.8|7155.8|7158.1|7155.1|7159.1|7156.1|7158|7155|0
1633987200000|2021-10-11 21:20:00|7158|7155|7157.5|7154.5|7158.4|7155.4|7157.3|7154.3|0
1633987500000|2021-10-11 21:25:00|7157.4|7154.4|7158|7155|7158|7155|7157.3|7154.3|0
1633987800000|2021-10-11 21:30:00|7158.1|7155.1|7158.3|7155.3|7158.3|7155.3|7157.9|7154.9|0
1633988100000|2021-10-11 21:35:00|7158.4|7155.4|7158.1|7155.1|7158.5|7155.5|7157.9|7154.9|0
1633988400000|2021-10-11 21:40:00|7158.2|7155.2|7158.4|7155.4|7158.7|7155.7|7158.1|7155.1|0
1633988700000|2021-10-11 21:45:00|7158.3|7155.3|7158.6|7155.6|7158.8|7155.8|7158.3|7155.3|0
1633989000000|2021-10-11 21:50:00|7158.5|7155.5|7158.9|7155.9|7159.1|7156.1|7158.4|7155.4|0
1633989300000|2021-10-11 21:55:00|7158.8|7155.8|7159.5|7156.5|7159.6|7156.6|7158.8|7155.8|0
1633989600000|2021-10-11 22:00:00|7159.4|7156.4|7158.9|7155.9|7159.8|7156.8|7158.9|7155.9|0
1633989900000|2021-10-11 22:05:00|7159|7156|7157.6|7154.6|7159|7156|7157.6|7154.6|0
1633990200000|2021-10-11 22:10:00|7157.4|7154.4|7156.4|7153.4|7157.4|7154.4|7155.3|7152.3|0
1633990500000|2021-10-11 22:15:00|7156.3|7153.3|7156.7|7153.7|7157.1|7154.1|7156.1|7153.1|0
1633990800000|2021-10-11 22:20:00|7156.8|7153.8|7155.8|7152.8|7157.5|7154.5|7155.8|7152.8|0
1633991100000|2021-10-11 22:25:00|7155.9|7152.9|7155.9|7152.9|7156|7153|7155.7|7152.7|0
1633991400000|2021-10-11 22:30:00|7155.8|7152.8|7153.8|7150.8|7156|7153|7153.5|7150.5|0
1633991700000|2021-10-11 22:35:00|7153.7|7150.7|7153.9|7150.9|7154.7|7151.7|7153.7|7150.7|0
1633992000000|2021-10-11 22:40:00|7154|7151|7154.2|7151.2|7154.9|7151.9|7153.2|7150.2|0
1633992300000|2021-10-11 22:45:00|7153.3|7150.3|7155.7|7152.7|7155.8|7152.8|7153.2|7150.2|0
1633992600000|2021-10-11 22:50:00|7155.8|7152.8|7155.8|7152.8|7156.1|7153.1|7154.9|7151.9|0
1633992900000|2021-10-11 22:55:00|7155.5|7152.5|7154.5|7151.5|7155.7|7152.7|7153.7|7150.7|0
1633993200000|2021-10-11 23:00:00|7154.3|7151.3|7154.9|7151.9|7155|7152|7153.9|7150.9|0
1633993500000|2021-10-11 23:05:00|7155|7152|7156|7153|7156.1|7153.1|7154.8|7151.8|0
1633993800000|2021-10-11 23:10:00|7155.8|7152.8|7155.9|7152.9|7156.4|7153.4|7155.4|7152.4|0
1633994100000|2021-10-11 23:15:00|7155.8|7152.8|7156.3|7153.3|7156.6|7153.6|7155.6|7152.6|0
1633994400000|2021-10-11 23:20:00|7156.2|7153.2|7157|7154|7157|7154|7156.1|7153.1|0
1633994700000|2021-10-11 23:25:00|7157.2|7154.2|7156.9|7153.9|7157.4|7154.4|7156.9|7153.9|0
1633995000000|2021-10-11 23:30:00|7156.5|7153.5|7157.1|7154.1|7157.5|7154.5|7156.3|7153.3|0
1633995300000|2021-10-11 23:35:00|7157.2|7154.2|7158.1|7155.1|7158.3|7155.3|7156.8|7153.8|0
1633995600000|2021-10-11 23:40:00|7158.2|7155.2|7158.1|7155.1|7158.7|7155.7|7157.3|7154.3|0
1633995900000|2021-10-11 23:45:00|7158.2|7155.2|7157.8|7154.8|7158.8|7155.8|7157.3|7154.3|0
1633996200000|2021-10-11 23:50:00|7157.7|7154.7|7157.7|7154.7|7158|7155|7156.5|7153.5|0
1633996500000|2021-10-11 23:55:00|7157.8|7154.8|7160.8|7155.8|7161.2|7157.2|7157.3|7154.3|0
1633996800000|2021-10-12 00:00:00|7161.3|7156.3|7163|7158|7164.2|7159.2|7159|7154|0
1633997100000|2021-10-12 00:05:00|7162.9|7157.9|7153.3|7148.3|7165.8|7160.8|7152.4|7147.4|0
1633997400000|2021-10-12 00:10:00|7153.4|7148.4|7146.8|7141.8|7153.4|7148.4|7144.6|7139.6|0
1633997700000|2021-10-12 00:15:00|7146.7|7141.7|7143.8|7138.8|7149.4|7144.4|7138.6|7133.6|0
1633998000000|2021-10-12 00:20:00|7143.9|7138.9|7141.4|7136.4|7145|7140|7140.2|7135.2|0
1633998300000|2021-10-12 00:25:00|7141.5|7136.5|7143.5|7138.5|7146.2|7141.2|7140.9|7135.9|0
1633998600000|2021-10-12 00:30:00|7143.4|7138.4|7143.3|7138.3|7146.9|7141.9|7141.9|7136.9|0
1633998900000|2021-10-12 00:35:00|7143.2|7138.2|7132.6|7127.6|7144.8|7139.8|7129.8|7124.8|0
1633999200000|2021-10-12 00:40:00|7132.7|7127.7|7125.9|7120.9|7133.4|7128.4|7125.4|7120.4|0
1633999500000|2021-10-12 00:45:00|7125.8|7120.8|7128.3|7123.3|7129|7124|7124.9|7119.9|0
1633999800000|2021-10-12 00:50:00|7128.4|7123.4|7133.2|7128.2|7133.7|7128.7|7127.9|7122.9|0
1634000100000|2021-10-12 00:55:00|7133|7128|7131.3|7126.3|7133.2|7128.2|7130.3|7125.3|0
1634000400000|2021-10-12 01:00:00|7131.5|7126.5|7129.7|7124.7|7134.8|7129.8|7127.1|7122.1|0
1634000700000|2021-10-12 01:05:00|7129.6|7124.6|7120.1|7115.1|7129.7|7124.7|7119.4|7114.4|0
1634001000000|2021-10-12 01:10:00|7120.2|7115.2|7119.9|7114.9|7123.1|7118.1|7118.2|7113.2|0
1634001300000|2021-10-12 01:15:00|7119.8|7114.8|7126.3|7121.3|7126.8|7121.8|7115.6|7110.6|0
1634001600000|2021-10-12 01:20:00|7126.6|7121.6|7127.2|7122.2|7129.6|7124.6|7125.8|7120.8|0
1634001900000|2021-10-12 01:25:00|7127.4|7122.4|7125.5|7120.5|7130.8|7125.8|7124.4|7119.4|0
1634002200000|2021-10-12 01:30:00|7125.4|7120.4|7123.7|7118.7|7127.9|7122.9|7121.6|7116.6|0
1634002500000|2021-10-12 01:35:00|7123.6|7118.6|7129.5|7124.5|7129.9|7124.9|7122|7117|0
1634002800000|2021-10-12 01:40:00|7129.6|7124.6|7131.5|7126.5|7133.4|7128.4|7128|7123|0
1634003100000|2021-10-12 01:45:00|7131.7|7126.7|7132.1|7127.1|7135.6|7130.6|7130.5|7125.5|0
1634003400000|2021-10-12 01:50:00|7131.8|7126.8|7130.1|7125.1|7135.5|7130.5|7130|7125|0
1634003700000|2021-10-12 01:55:00|7129.7|7124.7|7133.5|7128.5|7135.5|7130.5|7127.7|7122.7|0
1634004000000|2021-10-12 02:00:00|7133.7|7128.7|7134.5|7129.5|7136.6|7131.6|7131.1|7126.1|0
1634004300000|2021-10-12 02:05:00|7134.6|7129.6|7136.1|7131.1|7139|7134|7134.3|7129.3|0
1634004600000|2021-10-12 02:10:00|7136.3|7131.3|7137|7132|7138.5|7133.5|7134.4|7129.4|0
1634004900000|2021-10-12 02:15:00|7136.9|7131.9|7137.7|7132.7|7138.7|7133.7|7135.1|7130.1|0
1634005200000|2021-10-12 02:20:00|7138|7133|7136.2|7131.2|7138.3|7133.3|7131.9|7126.9|0
1634005500000|2021-10-12 02:25:00|7136.1|7131.1|7136.4|7131.4|7137.2|7132.2|7133.2|7128.2|0
1634005800000|2021-10-12 02:30:00|7136.3|7131.3|7134|7129|7137.2|7132.2|7133.6|7128.6|0
1634006100000|2021-10-12 02:35:00|7134.1|7129.1|7135.1|7130.1|7135.2|7130.2|7132.3|7127.3|0
1634006400000|2021-10-12 02:40:00|7135.2|7130.2|7139.8|7134.8|7141.5|7136.5|7135|7130|0
1634006700000|2021-10-12 02:45:00|7139.9|7134.9|7141.5|7136.5|7142.8|7137.8|7138.6|7133.6|0
1634007000000|2021-10-12 02:50:00|7141.3|7136.3|7139|7134|7141.7|7136.7|7137|7132|0
1634007300000|2021-10-12 02:55:00|7139.1|7134.1|7139.7|7134.7|7140.3|7135.3|7138|7133|0
1634007600000|2021-10-12 03:00:00|7139.5|7134.5|7141.8|7136.8|7142.4|7137.4|7139.1|7134.1|0
1634007900000|2021-10-12 03:05:00|7141.9|7136.9|7136.4|7131.4|7142|7137|7135.7|7130.7|0
1634008200000|2021-10-12 03:10:00|7136.6|7131.6|7132.5|7127.5|7137.7|7132.7|7131.2|7126.2|0
1634008500000|2021-10-12 03:15:00|7132.4|7127.4|7133.5|7128.5|7134.1|7129.1|7131.1|7126.1|0
1634008800000|2021-10-12 03:20:00|7133.4|7128.4|7132.4|7127.4|7134.8|7129.8|7132.1|7127.1|0
1634009100000|2021-10-12 03:25:00|7132.3|7127.3|7132.2|7127.2|7133.9|7128.9|7131.3|7126.3|0
1634009400000|2021-10-12 03:30:00|7132.1|7127.1|7126.6|7121.6|7132.1|7127.1|7126.5|7121.5|0
1634009700000|2021-10-12 03:35:00|7126.7|7121.7|7129.6|7124.6|7130.7|7125.7|7125.5|7120.5|0
1634010000000|2021-10-12 03:40:00|7129.5|7124.5|7129.3|7124.3|7130.9|7125.9|7129|7124|0
1634010300000|2021-10-12 03:45:00|7129.2|7124.2|7130.6|7125.6|7131.9|7126.9|7128.8|7123.8|0
1634010600000|2021-10-12 03:50:00|7130.5|7125.5|7129.9|7124.9|7132.4|7127.4|7129.9|7124.9|0
1634010900000|2021-10-12 03:55:00|7130.1|7125.1|7127.4|7122.4|7130.1|7125.1|7127|7122|0
1634011200000|2021-10-12 04:00:00|7127.5|7122.5|7132.3|7127.3|7133.5|7128.5|7127.3|7122.3|0
1634011500000|2021-10-12 04:05:00|7132.1|7127.1|7130.7|7125.7|7132.1|7127.1|7129.7|7124.7|0
1634011800000|2021-10-12 04:10:00|7130.6|7125.6|7130.9|7125.9|7132.8|7127.8|7130|7125|0
1634012100000|2021-10-12 04:15:00|7130.7|7125.7|7132.7|7127.7|7133.1|7128.1|7129.4|7124.4|0
1634012400000|2021-10-12 04:20:00|7132.8|7127.8|7133.2|7128.2|7133.5|7128.5|7131.9|7126.9|0
1634012700000|2021-10-12 04:25:00|7133.1|7128.1|7131.9|7126.9|7133.8|7128.8|7131.9|7126.9|0
1634013000000|2021-10-12 04:30:00|7131.8|7126.8|7132.2|7127.2|7133.3|7128.3|7131.8|7126.8|0
1634013300000|2021-10-12 04:35:00|7132.1|7127.1|7130.1|7125.1|7132.8|7127.8|7129.4|7124.4|0
1634013600000|2021-10-12 04:40:00|7130.2|7125.2|7134.2|7129.2|7135.4|7130.4|7130.1|7125.1|0
1634013900000|2021-10-12 04:45:00|7134.1|7129.1|7138.4|7133.4|7138.6|7133.6|7132.9|7127.9|0
1634014200000|2021-10-12 04:50:00|7138.3|7133.3|7135.6|7130.6|7138.5|7133.5|7135.5|7130.5|0
1634014500000|2021-10-12 04:55:00|7135.9|7130.9|7135.7|7130.7|7137.1|7132.1|7134.5|7129.5|0
1634014800000|2021-10-12 05:00:00|7135.6|7130.6|7141.6|7136.6|7142.9|7137.9|7133.6|7128.6|0
1634015100000|2021-10-12 05:05:00|7141.5|7136.5|7143.3|7138.3|7146.1|7141.1|7141.1|7136.1|0
1634015400000|2021-10-12 05:10:00|7143.2|7138.2|7143.3|7138.3|7143.5|7138.5|7139.6|7134.6|0
1634015700000|2021-10-12 05:15:00|7143.4|7138.4|7141.2|7136.2|7143.4|7138.4|7140.4|7135.4|0
1634016000000|2021-10-12 05:20:00|7141.1|7136.1|7142.8|7137.8|7144.6|7139.6|7141.1|7136.1|0
1634016300000|2021-10-12 05:25:00|7142.5|7137.5|7142.8|7137.8|7145|7140|7141.6|7136.6|0
1634016600000|2021-10-12 05:30:00|7142.7|7137.7|7137.3|7132.3|7145.4|7140.4|7137.3|7132.3|0
1634016900000|2021-10-12 05:35:00|7137.2|7132.2|7139.8|7134.8|7140.1|7135.1|7136.5|7131.5|0
1634017200000|2021-10-12 05:40:00|7139.7|7134.7|7137.7|7132.7|7139.7|7134.7|7136.4|7131.4|0
1634017500000|2021-10-12 05:45:00|7137.6|7132.6|7139.8|7134.8|7141.6|7136.6|7137.1|7132.1|0
1634017800000|2021-10-12 05:50:00|7139.9|7134.9|7142.5|7137.5|7143.2|7138.2|7138.7|7133.7|0
1634018100000|2021-10-12 05:55:00|7142.2|7137.2|7139.5|7134.5|7142.9|7137.9|7137.7|7132.7|0
1634018400000|2021-10-12 06:00:00|7138.8|7133.8|7122.1|7117.1|7139.8|7134.8|7121.1|7116.1|0
1634018700000|2021-10-12 06:05:00|7122|7117|7127.7|7122.7|7128.3|7123.3|7120|7115|0
1634019000000|2021-10-12 06:10:00|7127.6|7122.6|7126.4|7121.4|7130|7125|7125.4|7120.4|0
1634019300000|2021-10-12 06:15:00|7125.7|7120.7|7123.4|7118.4|7126.2|7121.2|7121.9|7116.9|0
1634019600000|2021-10-12 06:20:00|7123.5|7118.5|7130.1|7125.1|7130.4|7125.4|7122.6|7117.6|0
1634019900000|2021-10-12 06:25:00|7130.2|7125.2|7132.4|7127.4|7133.5|7128.5|7127.8|7122.8|0
1634020200000|2021-10-12 06:30:00|7132.3|7127.3|7128.2|7123.2|7133.5|7128.5|7127.6|7122.6|0
1634020500000|2021-10-12 06:35:00|7128.4|7123.4|7126.7|7121.7|7128.6|7123.6|7125.4|7120.4|0
1634020800000|2021-10-12 06:40:00|7127.1|7122.1|7128.7|7123.7|7131.5|7126.5|7126.3|7121.3|0
1634021100000|2021-10-12 06:45:00|7128.8|7123.8|7122.3|7117.3|7128.9|7123.9|7120.9|7115.9|0
1634021400000|2021-10-12 06:50:00|7122.2|7117.2|7118.6|7113.6|7127.4|7122.4|7117.7|7112.7|0
1634021700000|2021-10-12 06:55:00|7118.5|7113.5|7117.9|7112.9|7118.9|7113.9|7112.7|7107.7|0
1634022000000|2021-10-12 07:00:00|7119.1|7114.1|7114.5|7109.5|7120.4|7115.4|7110.9|7105.9|0
1634022300000|2021-10-12 07:05:00|7113.9|7108.9|7125.9|7120.9|7126|7121|7112.6|7107.6|0
1634022600000|2021-10-12 07:10:00|7126|7121|7139.2|7134.2|7141.9|7136.9|7124.6|7119.6|0
1634022900000|2021-10-12 07:15:00|7140|7135|7132.7|7127.7|7140.8|7135.8|7131.7|7126.7|0
1634023200000|2021-10-12 07:20:00|7133.4|7128.4|7135|7130|7136.2|7131.2|7127.9|7122.9|0
1634023500000|2021-10-12 07:25:00|7135.1|7130.1|7135.9|7130.9|7145.6|7140.6|7135|7130|0
1634023800000|2021-10-12 07:30:00|7135.7|7130.7|7140.4|7135.4|7140.9|7135.9|7132.1|7127.1|0
1634024100000|2021-10-12 07:35:00|7140.5|7135.5|7140|7135|7142.1|7137.1|7138.4|7133.4|0
1634024400000|2021-10-12 07:40:00|7140.7|7135.7|7140.8|7135.8|7141.9|7136.9|7138.5|7133.5|0
1634024700000|2021-10-12 07:45:00|7140.9|7135.9|7144|7139|7146.8|7141.8|7138.8|7133.8|0
1634025000000|2021-10-12 07:50:00|7144.3|7139.3|7143.9|7138.9|7146.3|7141.3|7140.7|7135.7|0
1634025300000|2021-10-12 07:55:00|7144|7139|7139.3|7134.3|7145.8|7140.8|7139.2|7134.2|0
1634025600000|2021-10-12 08:00:00|7139.2|7134.2|7162.4|7159.4|7162.4|7159.4|7139.2|7134.2|0
1634025900000|2021-10-12 08:05:00|7162.1|7159.1|7155.5|7152.5|7165.4|7162.4|7148.6|7145.6|0
1634026200000|2021-10-12 08:10:00|7155.4|7152.4|7154.3|7151.3|7161.1|7158.1|7151.8|7148.8|0
1634026500000|2021-10-12 08:15:00|7157.1|7154.1|7151.7|7148.7|7159.6|7156.6|7150.1|7147.1|0
1634026800000|2021-10-12 08:20:00|7151.2|7148.2|7155.8|7152.8|7157.9|7154.9|7149.6|7146.6|0
1634027100000|2021-10-12 08:25:00|7156.6|7153.6|7155.6|7152.6|7158|7155|7154.2|7151.2|0
1634027400000|2021-10-12 08:30:00|7155.7|7152.7|7162.2|7159.2|7164.5|7161.5|7154.2|7151.2|0
1634027700000|2021-10-12 08:35:00|7164.6|7161.6|7161|7158|7165.4|7162.4|7160|7157|0
1634028000000|2021-10-12 08:40:00|7161.2|7158.2|7162.6|7159.6|7162.6|7159.6|7160.1|7157.1|0
1634028300000|2021-10-12 08:45:00|7162.5|7159.5|7166.5|7163.5|7169.3|7166.3|7162.2|7159.2|0
1634028600000|2021-10-12 08:50:00|7165.1|7162.1|7171.4|7168.4|7174.5|7171.5|7165.1|7162.1|0
1634028900000|2021-10-12 08:55:00|7171.3|7168.3|7174.9|7171.9|7179|7176|7167.7|7164.7|0
1634029200000|2021-10-12 09:00:00|7175.1|7172.1|7171.5|7168.5|7177.1|7174.1|7169.1|7166.1|0
1634029500000|2021-10-12 09:05:00|7172.7|7169.7|7185.9|7182.9|7187.1|7184.1|7170.2|7167.2|0
1634029800000|2021-10-12 09:10:00|7186|7183|7189.2|7186.2|7190.3|7187.3|7180|7177|0
1634030100000|2021-10-12 09:15:00|7190.6|7187.6|7185|7182|7195.1|7192.1|7182.9|7179.9|0
1634030400000|2021-10-12 09:20:00|7184.6|7181.6|7191.1|7188.1|7192.5|7189.5|7182.9|7179.9|0
1634030700000|2021-10-12 09:25:00|7192.4|7189.4|7190.6|7187.6|7193.9|7190.9|7179.7|7176.7|0
1634031000000|2021-10-12 09:30:00|7190.4|7187.4|7188.6|7185.6|7192.1|7189.1|7177.9|7174.9|0
1634031300000|2021-10-12 09:35:00|7187.1|7184.1|7186.6|7183.6|7192.2|7189.2|7184.2|7181.2|0
1634031600000|2021-10-12 09:40:00|7186.4|7183.4|7183.8|7180.8|7187.5|7184.5|7181.9|7178.9|0
1634031900000|2021-10-12 09:45:00|7182.2|7179.2|7186|7183|7187.7|7184.7|7174.2|7171.2|0
1634032200000|2021-10-12 09:50:00|7186.1|7183.1|7187.1|7184.1|7187.9|7184.9|7184.5|7181.5|0
1634032500000|2021-10-12 09:55:00|7187|7184|7184.3|7181.3|7188.5|7185.5|7184.2|7181.2|0
1634032800000|2021-10-12 10:00:00|7185.9|7182.9|7185.9|7182.9|7187.6|7184.6|7181.5|7178.5|0
1634033100000|2021-10-12 10:05:00|7186|7183|7185.5|7182.5|7187.4|7184.4|7183.3|7180.3|0
1634033400000|2021-10-12 10:10:00|7185.3|7182.3|7183.9|7180.9|7187.7|7184.7|7181.3|7178.3|0
1634033700000|2021-10-12 10:15:00|7183.8|7180.8|7182.6|7179.6|7186|7183|7180.7|7177.7|0
1634034000000|2021-10-12 10:20:00|7182.5|7179.5|7181.7|7178.7|7183.5|7180.5|7180.8|7177.8|0
1634034300000|2021-10-12 10:25:00|7180.7|7177.7|7180.8|7177.8|7182.1|7179.1|7180.6|7177.6|0
1634034600000|2021-10-12 10:30:00|7180.7|7177.7|7179.8|7176.8|7181.4|7178.4|7172.8|7169.8|0
1634034900000|2021-10-12 10:35:00|7180|7177|7181.9|7178.9|7182.1|7179.1|7178.4|7175.4|0
1634035200000|2021-10-12 10:40:00|7182|7179|7186.9|7183.9|7187.4|7184.4|7181.2|7178.2|0
1634035500000|2021-10-12 10:45:00|7186.8|7183.8|7184.4|7181.4|7187.6|7184.6|7184.4|7181.4|0
1634035800000|2021-10-12 10:50:00|7184.5|7181.5|7188|7185|7188.2|7185.2|7184.4|7181.4|0
1634036100000|2021-10-12 10:55:00|7189|7186|7188.5|7185.5|7189.9|7186.9|7184.6|7181.6|0
1634036400000|2021-10-12 11:00:00|7189.6|7186.6|7184.7|7181.7|7189.6|7186.6|7184.4|7181.4|0
1634036700000|2021-10-12 11:05:00|7184.8|7181.8|7190.1|7187.1|7190.1|7187.1|7182.4|7179.4|0
1634037000000|2021-10-12 11:10:00|7189.7|7186.7|7190.5|7187.5|7190.5|7187.5|7188.6|7185.6|0
1634037300000|2021-10-12 11:15:00|7190.4|7187.4|7188.8|7185.8|7191|7188|7188.7|7185.7|0
1634037600000|2021-10-12 11:20:00|7188.9|7185.9|7193.8|7190.8|7194.1|7191.1|7188.9|7185.9|0
1634037900000|2021-10-12 11:25:00|7193.7|7190.7|7194.3|7191.3|7195.1|7192.1|7193.1|7190.1|0
1634038200000|2021-10-12 11:30:00|7194.2|7191.2|7193.8|7190.8|7194.7|7191.7|7193.6|7190.6|0
1634038500000|2021-10-12 11:35:00|7193.5|7190.5|7191.5|7188.5|7193.6|7190.6|7190.7|7187.7|0
1634038800000|2021-10-12 11:40:00|7191.6|7188.6|7189.8|7186.8|7191.9|7188.9|7188.5|7185.5|0
1634039100000|2021-10-12 11:45:00|7189.7|7186.7|7187.5|7184.5|7189.9|7186.9|7187.3|7184.3|0
1634039400000|2021-10-12 11:50:00|7187.7|7184.7|7180.2|7177.2|7188.6|7185.6|7179.6|7176.6|0
1634039700000|2021-10-12 11:55:00|7180.5|7177.5|7180.7|7177.7|7181.5|7178.5|7179.4|7176.4|0
1634040000000|2021-10-12 12:00:00|7181.2|7178.2|7181.9|7178.9|7184.3|7181.3|7180.4|7177.4|0
1634040300000|2021-10-12 12:05:00|7181.7|7178.7|7185.2|7182.2|7186.9|7183.9|7181.7|7178.7|0
1634040600000|2021-10-12 12:10:00|7185.1|7182.1|7186.9|7183.9|7187.4|7184.4|7183.9|7180.9|0
1634040900000|2021-10-12 12:15:00|7186.4|7183.4|7185.2|7182.2|7187|7184|7183.4|7180.4|0
1634041200000|2021-10-12 12:20:00|7185.7|7182.7|7191.5|7188.5|7191.6|7188.6|7185.2|7182.2|0
1634041500000|2021-10-12 12:25:00|7191.6|7188.6|7192.6|7189.6|7194|7191|7190.2|7187.2|0
1634041800000|2021-10-12 12:30:00|7192.5|7189.5|7190.7|7187.7|7192.7|7189.7|7190.2|7187.2|0
1634042100000|2021-10-12 12:35:00|7190.6|7187.6|7188.2|7185.2|7190.7|7187.7|7188.2|7185.2|0
1634042400000|2021-10-12 12:40:00|7188|7185|7182.5|7179.5|7188.2|7185.2|7181.5|7178.5|0
1634042700000|2021-10-12 12:45:00|7182.7|7179.7|7180.7|7177.7|7183.7|7180.7|7180.3|7177.3|0
1634043000000|2021-10-12 12:50:00|7180.6|7177.6|7183.4|7180.4|7183.4|7180.4|7180.6|7177.6|0
1634043300000|2021-10-12 12:55:00|7183.3|7180.3|7183.7|7180.7|7183.9|7180.9|7182.3|7179.3|0
1634043600000|2021-10-12 13:00:00|7183.9|7180.9|7185.2|7182.2|7185.4|7182.4|7182.6|7179.6|0
1634043900000|2021-10-12 13:05:00|7185.3|7182.3|7188.2|7185.2|7189.1|7186.1|7183.7|7180.7|0
1634044200000|2021-10-12 13:10:00|7188.3|7185.3|7187.5|7184.5|7190|7187|7186.3|7183.3|0
1634044500000|2021-10-12 13:15:00|7187.3|7184.3|7184.2|7181.2|7187.7|7184.7|7184.1|7181.1|0
1634044800000|2021-10-12 13:20:00|7184|7181|7187.6|7184.6|7189|7186|7183.5|7180.5|0
1634045100000|2021-10-12 13:25:00|7189.7|7186.7|7181.3|7178.3|7190.7|7187.7|7179|7176|0
1634045400000|2021-10-12 13:30:00|7179.6|7176.6|7203.4|7201.6|7205.9|7204.1|7157.6|7155.8|0
1634045700000|2021-10-12 13:35:00|7202.2|7200.4|7195.7|7193.9|7213.9|7212.1|7189.8|7188|0
1634046000000|2021-10-12 13:40:00|7196.4|7194.6|7156.5|7154.7|7203.2|7201.4|7153.4|7151.6|0
1634046300000|2021-10-12 13:45:00|7155.8|7154|7152.1|7150.3|7163.9|7162.1|7134.3|7132.5|0
1634046600000|2021-10-12 13:50:00|7151.5|7149.7|7162.1|7160.3|7176.4|7174.6|7147.5|7145.7|0
1634046900000|2021-10-12 13:55:00|7161.3|7159.5|7142.5|7140.7|7171.6|7169.8|7142.5|7140.7|0
1634047200000|2021-10-12 14:00:00|7142.1|7140.3|7168.5|7166.7|7175.5|7173.7|7141.2|7139.4|0
1634047500000|2021-10-12 14:05:00|7168.6|7166.8|7138.6|7136.8|7174.2|7172.4|7136.4|7134.6|0
1634047800000|2021-10-12 14:10:00|7137.7|7135.9|7153.8|7152|7155.4|7153.6|7137.7|7135.9|0
1634048100000|2021-10-12 14:15:00|7153.9|7152.1|7146.2|7144.4|7167.1|7165.3|7127.2|7125.4|0
1634048400000|2021-10-12 14:20:00|7146.4|7144.6|7143.3|7141.5|7152.1|7150.3|7139.5|7137.7|0
1634048700000|2021-10-12 14:25:00|7143.2|7141.4|7157.6|7155.8|7162.9|7161.1|7140|7138.2|0
1634049000000|2021-10-12 14:30:00|7157.9|7156.1|7147.9|7146.1|7158.2|7156.4|7147.8|7146|0
1634049300000|2021-10-12 14:35:00|7148.2|7146.4|7137.7|7135.9|7148.7|7146.9|7130.9|7129.1|0
1634049600000|2021-10-12 14:40:00|7137.6|7135.8|7140.2|7138.4|7148.1|7146.3|7136.3|7134.5|0
1634049900000|2021-10-12 14:45:00|7139.7|7137.9|7141.8|7140|7149.7|7147.9|7139.2|7137.4|0
1634050200000|2021-10-12 14:50:00|7141.7|7139.9|7128.7|7126.9|7143.7|7141.9|7123.8|7122|0
1634050500000|2021-10-12 14:55:00|7129.2|7127.4|7118.3|7116.5|7130.5|7128.7|7116.5|7114.7|0
1634050800000|2021-10-12 15:00:00|7119.4|7117.6|7128.4|7126.6|7143|7141.2|7119.4|7117.6|0
1634051100000|2021-10-12 15:05:00|7128.7|7126.9|7140.5|7138.7|7145.4|7143.6|7127.3|7125.5|0
1634051400000|2021-10-12 15:10:00|7140.6|7138.8|7139.2|7137.4|7142.9|7141.1|7137|7135.2|0
1634051700000|2021-10-12 15:15:00|7139.5|7137.7|7137.4|7135.6|7140.3|7138.5|7131.2|7129.4|0
1634052000000|2021-10-12 15:20:00|7138.4|7136.6|7147.9|7146.1|7147.9|7146.1|7133.7|7131.9|0
1634052300000|2021-10-12 15:25:00|7147.4|7145.6|7141.8|7140|7148.5|7146.7|7137.6|7135.8|0
1634052600000|2021-10-12 15:30:00|7141.7|7139.9|7135.8|7134|7144.9|7143.1|7135.2|7133.4|0
1634052900000|2021-10-12 15:35:00|7136.3|7134.5|7142.6|7140.8|7143.3|7141.5|7133.5|7131.7|0
1634053200000|2021-10-12 15:40:00|7142.1|7140.3|7135.3|7133.5|7142.1|7140.3|7130|7128.2|0
1634053500000|2021-10-12 15:45:00|7135.2|7133.4|7141.4|7139.6|7142.6|7140.8|7130.7|7128.9|0
1634053800000|2021-10-12 15:50:00|7141.6|7139.8|7149.1|7147.3|7150.2|7148.4|7141.6|7139.8|0
1634054100000|2021-10-12 15:55:00|7148.8|7147|7154.8|7153|7154.8|7153|7146.6|7144.8|0
1634054400000|2021-10-12 16:00:00|7156.3|7154.5|7173.8|7172|7177|7175.2|7155.5|7153.7|0
1634054700000|2021-10-12 16:05:00|7174.3|7172.5|7169.8|7168|7177|7175.2|7166.8|7165|0
1634055000000|2021-10-12 16:10:00|7169.7|7167.9|7166.3|7164.5|7175|7173.2|7166.3|7164.5|0
1634055300000|2021-10-12 16:15:00|7165.9|7164.1|7164.6|7162.8|7169.1|7167.3|7164|7162.2|0
1634055600000|2021-10-12 16:20:00|7164.8|7163|7164.1|7162.3|7164.8|7163|7158.8|7157|0
1634055900000|2021-10-12 16:25:00|7163.9|7162.1|7162.7|7160.9|7164.5|7162.7|7159.8|7158|0
1634056200000|2021-10-12 16:30:00|7162.5|7160.7|7145.8|7144|7164.5|7162.7|7144.3|7142.5|0
1634056500000|2021-10-12 16:35:00|7146.1|7144.3|7143.9|7142.1|7146.3|7144.5|7140.9|7139.1|0
1634056800000|2021-10-12 16:40:00|7143.7|7141.9|7146.5|7144.7|7147.3|7145.5|7142.1|7140.3|0
1634057100000|2021-10-12 16:45:00|7146.6|7144.8|7138.6|7136.8|7146.6|7144.8|7136.7|7134.9|0
1634057400000|2021-10-12 16:50:00|7138.7|7136.9|7135.2|7133.4|7143.1|7141.3|7135.2|7133.4|0
1634057700000|2021-10-12 16:55:00|7135.1|7133.3|7138.3|7136.5|7138.9|7137.1|7133.6|7131.8|0
1634058000000|2021-10-12 17:00:00|7138.7|7136.9|7132.4|7130.6|7138.7|7136.9|7127.1|7125.3|0
1634058300000|2021-10-12 17:05:00|7131.9|7130.1|7124.8|7123|7133.6|7131.8|7124.8|7123|0
1634058600000|2021-10-12 17:10:00|7124.2|7122.4|7129.9|7128.1|7130.7|7128.9|7124.2|7122.4|0
1634058900000|2021-10-12 17:15:00|7129.7|7127.9|7134.7|7132.9|7138|7136.2|7128.6|7126.8|0
1634059200000|2021-10-12 17:20:00|7134.8|7133|7126.8|7125|7135.7|7133.9|7124.8|7123|0
1634059500000|2021-10-12 17:25:00|7126.7|7124.9|7134.9|7133.1|7138.4|7136.6|7126.2|7124.4|0
1634059800000|2021-10-12 17:30:00|7133.8|7132|7140.7|7138.9|7141|7139.2|7131.1|7129.3|0
1634060100000|2021-10-12 17:35:00|7140.6|7138.8|7141.3|7139.5|7141.8|7140|7136.9|7135.1|0
1634060400000|2021-10-12 17:40:00|7141.4|7139.6|7147.4|7145.6|7148.1|7146.3|7141.4|7139.6|0
1634060700000|2021-10-12 17:45:00|7147.5|7145.7|7142.7|7140.9|7148.5|7146.7|7139.8|7138|0
1634061000000|2021-10-12 17:50:00|7142.9|7141.1|7138|7136.2|7148.4|7146.6|7137.9|7136.1|0
1634061300000|2021-10-12 17:55:00|7137.6|7135.8|7136.4|7134.6|7142|7140.2|7136.1|7134.3|0
1634061600000|2021-10-12 18:00:00|7135.4|7133.6|7144.3|7142.5|7146.9|7145.1|7132.4|7130.6|0
1634061900000|2021-10-12 18:05:00|7143.6|7141.8|7142.1|7140.3|7146|7144.2|7140.6|7138.8|0
1634062200000|2021-10-12 18:10:00|7142.4|7140.6|7151.5|7149.7|7151.5|7149.7|7140.8|7139|0
1634062500000|2021-10-12 18:15:00|7151.6|7149.8|7156.5|7154.7|7161|7159.2|7150.2|7148.4|0
1634062800000|2021-10-12 18:20:00|7156.8|7155|7152.4|7150.6|7157.9|7156.1|7152.2|7150.4|0
1634063100000|2021-10-12 18:25:00|7152.2|7150.4|7154.4|7152.6|7157.2|7155.4|7151.4|7149.6|0
1634063400000|2021-10-12 18:30:00|7154.5|7152.7|7146.2|7144.4|7155.6|7153.8|7145.7|7143.9|0
1634063700000|2021-10-12 18:35:00|7146.1|7144.3|7141.5|7139.7|7147|7145.2|7140.2|7138.4|0
1634064000000|2021-10-12 18:40:00|7140.9|7139.1|7143.2|7141.4|7144.3|7142.5|7139.6|7137.8|0
1634064300000|2021-10-12 18:45:00|7143.3|7141.5|7144|7142.2|7146.2|7144.4|7141.8|7140|0
1634064600000|2021-10-12 18:50:00|7144.2|7142.4|7146.3|7144.5|7146.9|7145.1|7139.9|7138.1|0
1634064900000|2021-10-12 18:55:00|7146.1|7144.3|7135.8|7134|7146.9|7145.1|7134.9|7133.1|0
1634065200000|2021-10-12 19:00:00|7135.5|7133.7|7129.1|7127.3|7136.4|7134.6|7124.7|7122.9|0
1634065500000|2021-10-12 19:05:00|7129.2|7127.4|7127.7|7125.9|7132.6|7130.8|7123.4|7121.6|0
1634065800000|2021-10-12 19:10:00|7127.5|7125.7|7131.7|7129.9|7133.7|7131.9|7127.5|7125.7|0
1634066100000|2021-10-12 19:15:00|7131.8|7130|7128.4|7126.6|7132.7|7130.9|7120.2|7118.4|0
1634066400000|2021-10-12 19:20:00|7127.9|7126.1|7134.2|7132.4|7136.9|7135.1|7123.3|7121.5|0
1634066700000|2021-10-12 19:25:00|7134|7132.2|7133|7131.2|7139|7137.2|7129.1|7127.3|0
1634067000000|2021-10-12 19:30:00|7131.8|7130|7139.9|7138.1|7141.3|7139.5|7128|7126.2|0
1634067300000|2021-10-12 19:35:00|7140.6|7138.8|7132.3|7130.5|7143.5|7141.7|7132.3|7130.5|0
1634067600000|2021-10-12 19:40:00|7132.5|7130.7|7120.7|7118.9|7135|7133.2|7119.6|7117.8|0
1634067900000|2021-10-12 19:45:00|7120.2|7118.4|7117.8|7116|7122.6|7120.8|7116.7|7114.9|0
1634068200000|2021-10-12 19:50:00|7118.4|7116.6|7123.5|7121.7|7123.5|7121.7|7115.9|7114.1|0
1634068500000|2021-10-12 19:55:00|7122.9|7121.1|7129.3|7127.5|7135.7|7133.9|7122.6|7120.8|0
1634068800000|2021-10-12 20:00:00|7129.9|7126.9|7112.9|7109.9|7132.3|7129.3|7111.2|7108.2|0
1634069100000|2021-10-12 20:05:00|7113|7110|7112.7|7109.7|7115.6|7112.6|7110.7|7107.7|0
1634069400000|2021-10-12 20:10:00|7113.1|7110.1|7112.9|7109.9|7116.2|7113.2|7112.9|7109.9|0
1634069700000|2021-10-12 20:15:00|7112.7|7109.7|7110.8|7107.8|7112.8|7109.8|7109.2|7106.2|0
1634070000000|2021-10-12 20:20:00|7110.7|7107.7|7107|7104|7111.6|7108.6|7107|7104|0
1634070300000|2021-10-12 20:25:00|7107.1|7104.1|7102.6|7099.6|7107.1|7104.1|7100.4|7097.4|0
1634070600000|2021-10-12 20:30:00|7102.1|7099.1|7104.7|7101.7|7105.2|7102.2|7101.8|7098.8|0
1634070900000|2021-10-12 20:35:00|7104.5|7101.5|7103.5|7100.5|7105.2|7102.2|7103.4|7100.4|0
1634071200000|2021-10-12 20:40:00|7103.7|7100.7|7107.7|7104.7|7107.7|7104.7|7103.7|7100.7|0
1634071500000|2021-10-12 20:45:00|7107.6|7104.6|7107.1|7104.1|7107.7|7104.7|7107|7104|0
1634071800000|2021-10-12 20:50:00|7107|7104|7106.2|7103.2|7107|7104|7106.2|7103.2|0
1634072100000|2021-10-12 20:55:00|7106.1|7103.1|7106.7|7103.7|7107.3|7104.3|7106.1|7103.1|0
1634072400000|2021-10-12 21:00:00|7106.9|7103.9|7106.6|7103.6|7107.4|7104.4|7105.6|7102.6|0
1634072700000|2021-10-12 21:05:00|7106.5|7103.5|7105.9|7102.9|7106.8|7103.8|7105.6|7102.6|0
1634073000000|2021-10-12 21:10:00|7105.8|7102.8|7105.1|7102.1|7105.9|7102.9|7105.1|7102.1|0
1634073300000|2021-10-12 21:15:00|7105|7102|7104.9|7101.9|7105.1|7102.1|7104.7|7101.7|0
1634073600000|2021-10-12 21:20:00|7104.8|7101.8|7104.7|7101.7|7104.9|7101.9|7104.2|7101.2|0
1634073900000|2021-10-12 21:25:00|7104.6|7101.6|7103.8|7100.8|7104.7|7101.7|7103.5|7100.5|0
1634074200000|2021-10-12 21:30:00|7103.7|7100.7|7104|7101|7104.1|7101.1|7103.3|7100.3|0
1634074500000|2021-10-12 21:35:00|7104.1|7101.1|7103|7100|7104.1|7101.1|7102.9|7099.9|0
1634074800000|2021-10-12 21:40:00|7102.9|7099.9|7103.3|7100.3|7103.7|7100.7|7102.9|7099.9|0
1634075100000|2021-10-12 21:45:00|7103.2|7100.2|7103.6|7100.6|7103.7|7100.7|7102.5|7099.5|0
1634075400000|2021-10-12 21:50:00|7103.5|7100.5|7103.4|7100.4|7104.1|7101.1|7103.1|7100.1|0
1634075700000|2021-10-12 21:55:00|7103.2|7100.2|7104.1|7101.1|7104.1|7101.1|7103.2|7100.2|0
1634076000000|2021-10-12 22:00:00|7104|7101|7104.6|7101.6|7104.6|7101.6|7103.2|7100.2|0
1634076300000|2021-10-12 22:05:00|7104.4|7101.4|7104.5|7101.5|7104.5|7101.5|7104|7101|0
1634076600000|2021-10-12 22:10:00|7104.6|7101.6|7104.2|7101.2|7104.6|7101.6|7104.1|7101.1|0
1634076900000|2021-10-12 22:15:00|7104.3|7101.3|7104.9|7101.9|7104.9|7101.9|7104.3|7101.3|0
1634077200000|2021-10-12 22:20:00|7104.8|7101.8|7105.8|7102.8|7105.9|7102.9|7104.8|7101.8|0
1634077500000|2021-10-12 22:25:00|7105.7|7102.7|7107.4|7104.4|7107.4|7104.4|7105.7|7102.7|0
1634077800000|2021-10-12 22:30:00|7107.3|7104.3|7106.2|7103.2|7107.6|7104.6|7106.2|7103.2|0
1634078100000|2021-10-12 22:35:00|7106.1|7103.1|7106.4|7103.4|7106.7|7103.7|7106.1|7103.1|0
1634078400000|2021-10-12 22:40:00|7106.5|7103.5|7106.2|7103.2|7106.6|7103.6|7106.1|7103.1|0
1634078700000|2021-10-12 22:45:00|7106.1|7103.1|7105.5|7102.5|7106.4|7103.4|7105.5|7102.5|0
1634079000000|2021-10-12 22:50:00|7105.4|7102.4|7105.2|7102.2|7106.2|7103.2|7105.1|7102.1|0
1634079300000|2021-10-12 22:55:00|7105.3|7102.3|7105.5|7102.5|7105.7|7102.7|7105.3|7102.3|0
1634079600000|2021-10-12 23:00:00|7105.2|7102.2|7106.5|7103.5|7106.8|7103.8|7105.2|7102.2|0
1634079900000|2021-10-12 23:05:00|7106.7|7103.7|7106.5|7103.5|7107.2|7104.2|7106.4|7103.4|0
1634080200000|2021-10-12 23:10:00|7106.2|7103.2|7107.3|7104.3|7107.3|7104.3|7106.2|7103.2|0
1634080500000|2021-10-12 23:15:00|7107.4|7104.4|7106.6|7103.6|7107.7|7104.7|7106.6|7103.6|0
1634080800000|2021-10-12 23:20:00|7106.5|7103.5|7105.6|7102.6|7106.5|7103.5|7104|7101|0
1634081100000|2021-10-12 23:25:00|7105.7|7102.7|7106.3|7103.3|7106.4|7103.4|7105.2|7102.2|0
1634081400000|2021-10-12 23:30:00|7106.2|7103.2|7105.7|7102.7|7106.6|7103.6|7105.2|7102.2|0
1634081700000|2021-10-12 23:35:00|7105.8|7102.8|7105.7|7102.7|7106.6|7103.6|7105.7|7102.7|0
1634082000000|2021-10-12 23:40:00|7105.9|7102.9|7105.6|7102.6|7105.9|7102.9|7105.4|7102.4|0
1634082300000|2021-10-12 23:45:00|7105.5|7102.5|7105.2|7102.2|7105.7|7102.7|7105|7102|0
1634082600000|2021-10-12 23:50:00|7105|7102|7105.7|7102.7|7105.9|7102.9|7104.8|7101.8|0
1634082900000|2021-10-12 23:55:00|7105.6|7102.6|7105.6|7100.6|7105.6|7102.6|7104.4|7100.6|0
1634083200000|2021-10-13 00:00:00|7106.2|7101.2|7111.6|7106.6|7113.1|7108.1|7106.1|7101.1|0
1634083500000|2021-10-13 00:05:00|7111.7|7106.7|7112.5|7107.5|7113.2|7108.2|7109.1|7104.1|0
1634083800000|2021-10-13 00:10:00|7112.6|7107.6|7116.9|7111.9|7117.5|7112.5|7112.3|7107.3|0
1634084100000|2021-10-13 00:15:00|7117.1|7112.1|7118.6|7113.6|7120.6|7115.6|7116.6|7111.6|0
1634084400000|2021-10-13 00:20:00|7118.5|7113.5|7118.1|7113.1|7120.1|7115.1|7117.2|7112.2|0
1634084700000|2021-10-13 00:25:00|7118|7113|7117.8|7112.8|7120|7115|7117.7|7112.7|0
1634085000000|2021-10-13 00:30:00|7118|7113|7118|7113|7118.6|7113.6|7114.1|7109.1|0
1634085300000|2021-10-13 00:35:00|7118.1|7113.1|7119.2|7114.2|7119.2|7114.2|7116.4|7111.4|0
1634085600000|2021-10-13 00:40:00|7119.3|7114.3|7123.4|7118.4|7124.5|7119.5|7118.5|7113.5|0
1634085900000|2021-10-13 00:45:00|7123.5|7118.5|7122.4|7117.4|7125.8|7120.8|7121.6|7116.6|0
1634086200000|2021-10-13 00:50:00|7122.2|7117.2|7123.8|7118.8|7124.8|7119.8|7121.1|7116.1|0
1634086500000|2021-10-13 00:55:00|7123.7|7118.7|7121.8|7116.8|7123.8|7118.8|7121.2|7116.2|0
1634086800000|2021-10-13 01:00:00|7121.9|7116.9|7120.7|7115.7|7123|7118|7119.3|7114.3|0
1634087100000|2021-10-13 01:05:00|7120.6|7115.6|7117.1|7112.1|7121|7116|7116.5|7111.5|0
1634087400000|2021-10-13 01:10:00|7117.2|7112.2|7117.4|7112.4|7118.7|7113.7|7117.1|7112.1|0
1634087700000|2021-10-13 01:15:00|7117.2|7112.2|7113.9|7108.9|7118.3|7113.3|7112.8|7107.8|0
1634088000000|2021-10-13 01:20:00|7114|7109|7112.1|7107.1|7114|7109|7107.7|7102.7|0
1634088300000|2021-10-13 01:25:00|7112.2|7107.2|7110.9|7105.9|7112.4|7107.4|7108.1|7103.1|0
1634088600000|2021-10-13 01:30:00|7111|7106|7111.4|7106.4|7114.7|7109.7|7110.7|7105.7|0
1634088900000|2021-10-13 01:35:00|7111.3|7106.3|7116.1|7111.1|7116.6|7111.6|7109.9|7104.9|0
1634089200000|2021-10-13 01:40:00|7116.2|7111.2|7114.9|7109.9|7116.6|7111.6|7114.3|7109.3|0
1634089500000|2021-10-13 01:45:00|7114.8|7109.8|7116.1|7111.1|7116.5|7111.5|7112.8|7107.8|0
1634089800000|2021-10-13 01:50:00|7116|7111|7115|7110|7116|7111|7113.2|7108.2|0
1634090100000|2021-10-13 01:55:00|7115.2|7110.2|7112.1|7107.1|7116.5|7111.5|7111|7106|0
1634090400000|2021-10-13 02:00:00|7112.2|7107.2|7114|7109|7114.8|7109.8|7111.6|7106.6|0
1634090700000|2021-10-13 02:05:00|7114.1|7109.1|7111.9|7106.9|7114.4|7109.4|7110.8|7105.8|0
1634091000000|2021-10-13 02:10:00|7112.5|7107.5|7109.2|7104.2|7113.6|7108.6|7109|7104|0
1634091300000|2021-10-13 02:15:00|7109.3|7104.3|7111.7|7106.7|7112.4|7107.4|7106.9|7101.9|0
1634091600000|2021-10-13 02:20:00|7111.6|7106.6|7110|7105|7112.3|7107.3|7109.2|7104.2|0
1634091900000|2021-10-13 02:25:00|7110.1|7105.1|7107.4|7102.4|7112.1|7107.1|7105.3|7100.3|0
1634092200000|2021-10-13 02:30:00|7107.5|7102.5|7109.9|7104.9|7109.9|7104.9|7106.4|7101.4|0
1634092500000|2021-10-13 02:35:00|7110.1|7105.1|7106.9|7101.9|7110.6|7105.6|7105.4|7100.4|0
1634092800000|2021-10-13 02:40:00|7106.8|7101.8|7107|7102|7107.8|7102.8|7104.4|7099.4|0
1634093100000|2021-10-13 02:45:00|7106.9|7101.9|7105.2|7100.2|7108.3|7103.3|7103.5|7098.5|0
1634093400000|2021-10-13 02:50:00|7105.1|7100.1|7106.5|7101.5|7107.1|7102.1|7104.2|7099.2|0
1634093700000|2021-10-13 02:55:00|7106.4|7101.4|7107|7102|7108.6|7103.6|7105.8|7100.8|0
1634094000000|2021-10-13 03:00:00|7106.9|7101.9|7109.6|7104.6|7112.7|7107.7|7106.9|7101.9|0
1634094300000|2021-10-13 03:05:00|7109.5|7104.5|7109.6|7104.6|7110.7|7105.7|7109.2|7104.2|0
1634094600000|2021-10-13 03:10:00|7109.7|7104.7|7109.2|7104.2|7110.9|7105.9|7109.2|7104.2|0
1634094900000|2021-10-13 03:15:00|7109.3|7104.3|7114.1|7109.1|7115.8|7110.8|7108.8|7103.8|0
1634095200000|2021-10-13 03:20:00|7114|7109|7114.8|7109.8|7116.9|7111.9|7114|7109|0
1634095500000|2021-10-13 03:25:00|7114.9|7109.9|7115.6|7110.6|7116.3|7111.3|7113.2|7108.2|0
1634095800000|2021-10-13 03:30:00|7115.5|7110.5|7113.7|7108.7|7115.9|7110.9|7113.7|7108.7|0
1634096100000|2021-10-13 03:35:00|7113.8|7108.8|7113.8|7108.8|7114.8|7109.8|7112.9|7107.9|0
1634096400000|2021-10-13 03:40:00|7113.7|7108.7|7114.1|7109.1|7115.5|7110.5|7113.6|7108.6|0
1634096700000|2021-10-13 03:45:00|7114.2|7109.2|7114.2|7109.2|7115.3|7110.3|7113.4|7108.4|0
1634097000000|2021-10-13 03:50:00|7114.3|7109.3|7112|7107|7114.6|7109.6|7111.6|7106.6|0
1634097300000|2021-10-13 03:55:00|7111.9|7106.9|7112.9|7107.9|7113|7108|7111.5|7106.5|0
1634097600000|2021-10-13 04:00:00|7113.3|7108.3|7115.1|7110.1|7115.8|7110.8|7113.2|7108.2|0
1634097900000|2021-10-13 04:05:00|7115|7110|7116.8|7111.8|7117.7|7112.7|7114.2|7109.2|0
1634098200000|2021-10-13 04:10:00|7116.7|7111.7|7115|7110|7117.1|7112.1|7114.9|7109.9|0
1634098500000|2021-10-13 04:15:00|7115.1|7110.1|7113.1|7108.1|7115.1|7110.1|7112.3|7107.3|0
1634098800000|2021-10-13 04:20:00|7113.2|7108.2|7115.4|7110.4|7115.4|7110.4|7113|7108|0
1634099100000|2021-10-13 04:25:00|7115.5|7110.5|7115.2|7110.2|7115.7|7110.7|7114.6|7109.6|0
1634099400000|2021-10-13 04:30:00|7115.3|7110.3|7116.9|7111.9|7117.2|7112.2|7113.2|7108.2|0
1634099700000|2021-10-13 04:35:00|7116.8|7111.8|7116.8|7111.8|7118.3|7113.3|7116.4|7111.4|0
1634100000000|2021-10-13 04:40:00|7117|7112|7119.5|7114.5|7119.7|7114.7|7117|7112|0
1634100300000|2021-10-13 04:45:00|7119.6|7114.6|7119.6|7114.6|7121.4|7116.4|7118.2|7113.2|0
1634100600000|2021-10-13 04:50:00|7119.4|7114.4|7119.2|7114.2|7119.5|7114.5|7118.1|7113.1|0
1634100900000|2021-10-13 04:55:00|7119.4|7114.4|7123.1|7118.1|7123.7|7118.7|7119|7114|0
1634101200000|2021-10-13 05:00:00|7123.3|7118.3|7124.2|7119.2|7124.7|7119.7|7121.6|7116.6|0
1634101500000|2021-10-13 05:05:00|7124.3|7119.3|7123.3|7118.3|7125.2|7120.2|7122.3|7117.3|0
1634101800000|2021-10-13 05:10:00|7123.2|7118.2|7124.5|7119.5|7124.5|7119.5|7120.4|7115.4|0
1634102100000|2021-10-13 05:15:00|7124.6|7119.6|7121.2|7116.2|7124.9|7119.9|7121.2|7116.2|0
1634102400000|2021-10-13 05:20:00|7121.4|7116.4|7118.3|7113.3|7121.5|7116.5|7118.1|7113.1|0
1634102700000|2021-10-13 05:25:00|7118.4|7113.4|7117.7|7112.7|7119.1|7114.1|7115.5|7110.5|0
1634103000000|2021-10-13 05:30:00|7117.8|7112.8|7118.7|7113.7|7118.7|7113.7|7116.3|7111.3|0
1634103300000|2021-10-13 05:35:00|7118.8|7113.8|7116.4|7111.4|7119.9|7114.9|7116.3|7111.3|0
1634103600000|2021-10-13 05:40:00|7116.5|7111.5|7114.2|7109.2|7116.7|7111.7|7113.9|7108.9|0
1634103900000|2021-10-13 05:45:00|7114.3|7109.3|7113.8|7108.8|7115.8|7110.8|7113.8|7108.8|0
1634104200000|2021-10-13 05:50:00|7113.7|7108.7|7115.7|7110.7|7116.2|7111.2|7111.1|7106.1|0
1634104500000|2021-10-13 05:55:00|7115.6|7110.6|7114.5|7109.5|7116.3|7111.3|7114.4|7109.4|0
1634104800000|2021-10-13 06:00:00|7113.5|7108.5|7120.5|7115.5|7121.1|7116.1|7111.8|7106.8|0
1634105100000|2021-10-13 06:05:00|7120.4|7115.4|7116.1|7111.1|7122.2|7117.2|7113.8|7108.8|0
1634105400000|2021-10-13 06:10:00|7116.2|7111.2|7114.1|7109.1|7118.2|7113.2|7113|7108|0
1634105700000|2021-10-13 06:15:00|7114.2|7109.2|7113.6|7108.6|7114.5|7109.5|7110|7105|0
1634106000000|2021-10-13 06:20:00|7113.5|7108.5|7113.1|7108.1|7115.2|7110.2|7112.8|7107.8|0
1634106300000|2021-10-13 06:25:00|7113|7108|7117.4|7112.4|7117.9|7112.9|7112.2|7107.2|0
1634106600000|2021-10-13 06:30:00|7117.2|7112.2|7116.1|7111.1|7117.2|7112.2|7114.4|7109.4|0
1634106900000|2021-10-13 06:35:00|7116.2|7111.2|7114|7109|7116.9|7111.9|7113.7|7108.7|0
1634107200000|2021-10-13 06:40:00|7113.6|7108.6|7114.7|7109.7|7115.8|7110.8|7113.1|7108.1|0
1634107500000|2021-10-13 06:45:00|7114.6|7109.6|7117.6|7112.6|7118.4|7113.4|7113.7|7108.7|0
1634107800000|2021-10-13 06:50:00|7117.7|7112.7|7120.3|7115.3|7120.9|7115.9|7117.6|7112.6|0
1634108100000|2021-10-13 06:55:00|7120.2|7115.2|7118|7113|7120.2|7115.2|7117.5|7112.5|0
1634108400000|2021-10-13 07:00:00|7118.1|7113.1|7109.4|7104.4|7118.7|7113.7|7106.5|7101.5|0
1634108700000|2021-10-13 07:05:00|7109.5|7104.5|7100.1|7095.1|7109.5|7104.5|7099.2|7094.2|0
1634109000000|2021-10-13 07:10:00|7100|7095|7106|7101|7106|7101|7098.5|7093.5|0
1634109300000|2021-10-13 07:15:00|7106.2|7101.2|7106|7101|7107.6|7102.6|7101.8|7096.8|0
1634109600000|2021-10-13 07:20:00|7105.9|7100.9|7106.9|7101.9|7106.9|7101.9|7102.6|7097.6|0
1634109900000|2021-10-13 07:25:00|7107|7102|7114.5|7109.5|7116.5|7111.5|7107|7102|0
1634110200000|2021-10-13 07:30:00|7114.4|7109.4|7128.4|7123.4|7129.2|7124.2|7114.4|7109.4|0
1634110500000|2021-10-13 07:35:00|7128.5|7123.5|7132.3|7127.3|7135.1|7130.1|7127.8|7122.8|0
1634110800000|2021-10-13 07:40:00|7133.7|7128.7|7130.8|7125.8|7134.4|7129.4|7129.7|7124.7|0
1634111100000|2021-10-13 07:45:00|7130.6|7125.6|7133.6|7128.6|7133.6|7128.6|7129.3|7124.3|0
1634111400000|2021-10-13 07:50:00|7133.7|7128.7|7136.2|7131.2|7139.8|7134.8|7133.1|7128.1|0
1634111700000|2021-10-13 07:55:00|7136.1|7131.1|7138.3|7133.3|7139.4|7134.4|7134.6|7129.6|0
1634112000000|2021-10-13 08:00:00|7138.9|7133.9|7148.2|7145.2|7156.4|7153.4|7135.4|7132.4|0
1634112300000|2021-10-13 08:05:00|7148.1|7145.1|7131.8|7128.8|7150|7147|7131.6|7128.6|0
1634112600000|2021-10-13 08:10:00|7132.5|7129.5|7145|7142|7150.2|7147.2|7132|7129|0
1634112900000|2021-10-13 08:15:00|7144.9|7141.9|7154.6|7151.6|7155|7152|7136.3|7133.3|0
1634113200000|2021-10-13 08:20:00|7154.5|7151.5|7166.8|7163.8|7166.8|7163.8|7146.8|7143.8|0
1634113500000|2021-10-13 08:25:00|7168.4|7165.4|7158.6|7155.6|7168.4|7165.4|7156.5|7153.5|0
1634113800000|2021-10-13 08:30:00|7161.8|7158.8|7157.5|7154.5|7162.4|7159.4|7155.9|7152.9|0
1634114100000|2021-10-13 08:35:00|7157.6|7154.6|7157|7154|7157.7|7154.7|7154.2|7151.2|0
1634114400000|2021-10-13 08:40:00|7156.6|7153.6|7161|7158|7161.3|7158.3|7154.9|7151.9|0
1634114700000|2021-10-13 08:45:00|7161.2|7158.2|7168.1|7165.1|7169.3|7166.3|7160.3|7157.3|0
1634115000000|2021-10-13 08:50:00|7167|7164|7168.9|7165.9|7171.6|7168.6|7166.8|7163.8|0
1634115300000|2021-10-13 08:55:00|7167.6|7164.6|7167.7|7164.7|7172.2|7169.2|7165.7|7162.7|0
1634115600000|2021-10-13 09:00:00|7167.4|7164.4|7167|7164|7170.9|7167.9|7164.6|7161.6|0
1634115900000|2021-10-13 09:05:00|7166.9|7163.9|7165.5|7162.5|7173.6|7170.6|7164.1|7161.1|0
1634116200000|2021-10-13 09:10:00|7165.4|7162.4|7165.3|7162.3|7167.4|7164.4|7163.6|7160.6|0
1634116500000|2021-10-13 09:15:00|7163.9|7160.9|7166.8|7163.8|7167.2|7164.2|7163.9|7160.9|0
1634116800000|2021-10-13 09:20:00|7166.9|7163.9|7167.7|7164.7|7169.3|7166.3|7166|7163|0
1634117100000|2021-10-13 09:25:00|7168.1|7165.1|7167|7164|7170.4|7167.4|7166.9|7163.9|0
1634117400000|2021-10-13 09:30:00|7166.8|7163.8|7168.5|7165.5|7169.5|7166.5|7166.8|7163.8|0
1634117700000|2021-10-13 09:35:00|7168.7|7165.7|7171.8|7168.8|7172.8|7169.8|7168.7|7165.7|0
1634118000000|2021-10-13 09:40:00|7170.8|7167.8|7170.5|7167.5|7172.2|7169.2|7168.9|7165.9|0
1634118300000|2021-10-13 09:45:00|7170.6|7167.6|7169.7|7166.7|7171.6|7168.6|7169.5|7166.5|0
1634118600000|2021-10-13 09:50:00|7169.9|7166.9|7169.2|7166.2|7170.7|7167.7|7168.9|7165.9|0
1634118900000|2021-10-13 09:55:00|7169.3|7166.3|7171.6|7168.6|7172.7|7169.7|7168.3|7165.3|0
1634119200000|2021-10-13 10:00:00|7171.7|7168.7|7171.6|7168.6|7172.8|7169.8|7170.7|7167.7|0
1634119500000|2021-10-13 10:05:00|7171.5|7168.5|7171.4|7168.4|7172|7169|7171.1|7168.1|0
1634119800000|2021-10-13 10:10:00|7171.3|7168.3|7169.4|7166.4|7172.7|7169.7|7169.4|7166.4|0
1634120100000|2021-10-13 10:15:00|7169.5|7166.5|7176.3|7173.3|7176.6|7173.6|7169.5|7166.5|0
1634120400000|2021-10-13 10:20:00|7176.4|7173.4|7173.2|7170.2|7176.4|7173.4|7173.1|7170.1|0
1634120700000|2021-10-13 10:25:00|7173.4|7170.4|7170.8|7167.8|7175.1|7172.1|7170.7|7167.7|0
1634121000000|2021-10-13 10:30:00|7170.7|7167.7|7170.7|7167.7|7172.4|7169.4|7170.3|7167.3|0
1634121300000|2021-10-13 10:35:00|7170.9|7167.9|7168.9|7165.9|7171.2|7168.2|7168.5|7165.5|0
1634121600000|2021-10-13 10:40:00|7169|7166|7170.5|7167.5|7171.7|7168.7|7168.8|7165.8|0
1634121900000|2021-10-13 10:45:00|7170.4|7167.4|7171.2|7168.2|7172.9|7169.9|7170.4|7167.4|0
1634122200000|2021-10-13 10:50:00|7171.3|7168.3|7171.9|7168.9|7173.9|7170.9|7170.8|7167.8|0
1634122500000|2021-10-13 10:55:00|7171.8|7168.8|7167.5|7164.5|7171.8|7168.8|7167.3|7164.3|0
1634122800000|2021-10-13 11:00:00|7165.3|7162.3|7163|7160|7167.4|7164.4|7160.9|7157.9|0
1634123100000|2021-10-13 11:05:00|7163.1|7160.1|7158.6|7155.6|7163.8|7160.8|7158.6|7155.6|0
1634123400000|2021-10-13 11:10:00|7158.5|7155.5|7158|7155|7158.8|7155.8|7156.8|7153.8|0
1634123700000|2021-10-13 11:15:00|7157.8|7154.8|7159.7|7156.7|7161.6|7158.6|7157.1|7154.1|0
1634124000000|2021-10-13 11:20:00|7159.8|7156.8|7158.2|7155.2|7160.6|7157.6|7158|7155|0
1634124300000|2021-10-13 11:25:00|7158.3|7155.3|7162.2|7159.2|7163.2|7160.2|7158.3|7155.3|0
1634124600000|2021-10-13 11:30:00|7162.3|7159.3|7165.4|7162.4|7166.3|7163.3|7162.2|7159.2|0
1634124900000|2021-10-13 11:35:00|7165.6|7162.6|7164.9|7161.9|7168|7165|7164.8|7161.8|0
1634125200000|2021-10-13 11:40:00|7164.8|7161.8|7167.4|7164.4|7167.4|7164.4|7164.5|7161.5|0
1634125500000|2021-10-13 11:45:00|7167.2|7164.2|7166.2|7163.2|7168.2|7165.2|7166.1|7163.1|0
1634125800000|2021-10-13 11:50:00|7166.3|7163.3|7168.4|7165.4|7168.6|7165.6|7166.3|7163.3|0
1634126100000|2021-10-13 11:55:00|7168.5|7165.5|7167.8|7164.8|7169.9|7166.9|7167.8|7164.8|0
1634126400000|2021-10-13 12:00:00|7167.9|7164.9|7171.1|7168.1|7172|7169|7167.5|7164.5|0
1634126700000|2021-10-13 12:05:00|7171|7168|7168.8|7165.8|7171.9|7168.9|7168.4|7165.4|0
1634127000000|2021-10-13 12:10:00|7168.6|7165.6|7169.2|7166.2|7169.4|7166.4|7168|7165|0
1634127300000|2021-10-13 12:15:00|7169.6|7166.6|7167.4|7164.4|7170.5|7167.5|7167.4|7164.4|0
1634127600000|2021-10-13 12:20:00|7167.5|7164.5|7165.1|7162.1|7167.5|7164.5|7164.4|7161.4|0
1634127900000|2021-10-13 12:25:00|7165|7162|7167.6|7164.6|7168.1|7165.1|7164.7|7161.7|0
1634128200000|2021-10-13 12:30:00|7167.3|7164.3|7158.1|7155.1|7172.6|7169.6|7156.7|7153.7|0
1634128500000|2021-10-13 12:35:00|7157.5|7154.5|7154.5|7151.5|7159.7|7156.7|7154.5|7151.5|0
1634128800000|2021-10-13 12:40:00|7154.3|7151.3|7144.5|7141.5|7154.3|7151.3|7144.1|7141.1|0
1634129100000|2021-10-13 12:45:00|7145|7142|7148.6|7145.6|7148.6|7145.6|7142.9|7139.9|0
1634129400000|2021-10-13 12:50:00|7148.2|7145.2|7155.3|7152.3|7155.8|7152.8|7147|7144|0
1634129700000|2021-10-13 12:55:00|7155.5|7152.5|7150.6|7147.6|7155.5|7152.5|7148.4|7145.4|0
1634130000000|2021-10-13 13:00:00|7150.7|7147.7|7153|7150|7153.4|7150.4|7150.1|7147.1|0
1634130300000|2021-10-13 13:05:00|7153.1|7150.1|7153.8|7150.8|7153.8|7150.8|7149.8|7146.8|0
1634130600000|2021-10-13 13:10:00|7153.2|7150.2|7161.9|7158.9|7161.9|7158.9|7152.8|7149.8|0
1634130900000|2021-10-13 13:15:00|7162|7159|7166.6|7163.6|7168.9|7165.9|7160.7|7157.7|0
1634131200000|2021-10-13 13:20:00|7166.8|7163.8|7176.1|7173.1|7178.6|7175.6|7165.9|7162.9|0
1634131500000|2021-10-13 13:25:00|7176.3|7173.3|7182.7|7179.7|7182.7|7179.7|7174.4|7171.4|0
1634131800000|2021-10-13 13:30:00|7182.6|7179.6|7174|7172.2|7190.6|7188.8|7162.3|7160.5|0
1634132100000|2021-10-13 13:35:00|7174.8|7173|7195.2|7193.4|7195.2|7193.4|7174.8|7173|0
1634132400000|2021-10-13 13:40:00|7195.4|7193.6|7185.8|7184|7195.4|7193.6|7168|7166.2|0
1634132700000|2021-10-13 13:45:00|7186.5|7184.7|7160.4|7158.6|7189.8|7188|7160.2|7158.4|0
1634133000000|2021-10-13 13:50:00|7159.5|7157.7|7161.4|7159.6|7171.9|7170.1|7156.3|7154.5|0
1634133300000|2021-10-13 13:55:00|7160.9|7159.1|7173.1|7171.3|7180.8|7179|7158.6|7156.8|0
1634133600000|2021-10-13 14:00:00|7172.6|7170.8|7184.6|7182.8|7186.4|7184.6|7171.3|7169.5|0
1634133900000|2021-10-13 14:05:00|7184.7|7182.9|7182|7180.2|7189.2|7187.4|7177.9|7176.1|0
1634134200000|2021-10-13 14:10:00|7183.1|7181.3|7157.4|7155.6|7184.8|7183|7152.8|7151|0
1634134500000|2021-10-13 14:15:00|7156.4|7154.6|7171.4|7169.6|7171.4|7169.6|7151.4|7149.6|0
1634134800000|2021-10-13 14:20:00|7170.6|7168.8|7166.1|7164.3|7179.2|7177.4|7166|7164.2|0
1634135100000|2021-10-13 14:25:00|7166.5|7164.7|7164.4|7162.6|7171.9|7170.1|7163.5|7161.7|0
1634135400000|2021-10-13 14:30:00|7164|7162.2|7173.1|7171.3|7173.2|7171.4|7157.1|7155.3|0
1634135700000|2021-10-13 14:35:00|7172.6|7170.8|7170.1|7168.3|7180.6|7178.8|7168.5|7166.7|0
1634136000000|2021-10-13 14:40:00|7170.5|7168.7|7187.1|7185.3|7187.4|7185.6|7169.4|7167.6|0
1634136300000|2021-10-13 14:45:00|7187.5|7185.7|7182.2|7180.4|7188.5|7186.7|7181.6|7179.8|0
1634136600000|2021-10-13 14:50:00|7181.8|7180|7177.3|7175.5|7186.6|7184.8|7174.4|7172.6|0
1634136900000|2021-10-13 14:55:00|7177.2|7175.4|7176.3|7174.5|7179.4|7177.6|7171.6|7169.8|0
1634137200000|2021-10-13 15:00:00|7176.1|7174.3|7185.6|7183.8|7187.2|7185.4|7175.9|7174.1|0
1634137500000|2021-10-13 15:05:00|7186|7184.2|7185.2|7183.4|7192.1|7190.3|7183.7|7181.9|0
1634137800000|2021-10-13 15:10:00|7185|7183.2|7187.7|7185.9|7187.8|7186|7179.6|7177.8|0
1634138100000|2021-10-13 15:15:00|7187.6|7185.8|7185.1|7183.3|7189.8|7188|7182.8|7181|0
1634138400000|2021-10-13 15:20:00|7184.6|7182.8|7177.4|7175.6|7185.1|7183.3|7175.7|7173.9|0
1634138700000|2021-10-13 15:25:00|7176.5|7174.7|7174.4|7172.6|7177.2|7175.4|7170.8|7169|0
1634139000000|2021-10-13 15:30:00|7173.6|7171.8|7160.9|7159.1|7175|7173.2|7159.5|7157.7|0
1634139300000|2021-10-13 15:35:00|7161.1|7159.3|7160.9|7159.1|7161.3|7159.5|7152.7|7150.9|0
1634139600000|2021-10-13 15:40:00|7161.4|7159.6|7172|7170.2|7172.5|7170.7|7161.4|7159.6|0
1634139900000|2021-10-13 15:45:00|7172.1|7170.3|7190.6|7188.8|7193.1|7191.3|7169.7|7167.9|0
1634140200000|2021-10-13 15:50:00|7190.4|7188.6|7183.1|7181.3|7194.3|7192.5|7182.9|7181.1|0
1634140500000|2021-10-13 15:55:00|7183.2|7181.4|7187.7|7185.9|7187.7|7185.9|7182.8|7181|0
1634140800000|2021-10-13 16:00:00|7188|7186.2|7183.8|7182|7189.1|7187.3|7181.8|7180|0
1634141100000|2021-10-13 16:05:00|7184|7182.2|7183|7181.2|7184.3|7182.5|7180.5|7178.7|0
1634141400000|2021-10-13 16:10:00|7182.7|7180.9|7183.4|7181.6|7186.4|7184.6|7182.2|7180.4|0
1634141700000|2021-10-13 16:15:00|7183|7181.2|7187.1|7185.3|7190.3|7188.5|7176.7|7174.9|0
1634142000000|2021-10-13 16:20:00|7187.2|7185.4|7191.8|7190|7193.4|7191.6|7183.4|7181.6|0
1634142300000|2021-10-13 16:25:00|7191.9|7190.1|7198|7196.2|7198.2|7196.4|7190.5|7188.7|0
1634142600000|2021-10-13 16:30:00|7197.9|7196.1|7188.5|7186.7|7198.1|7196.3|7187.9|7186.1|0
1634142900000|2021-10-13 16:35:00|7188.4|7186.6|7188.9|7187.1|7190.2|7188.4|7186.1|7184.3|0
1634143200000|2021-10-13 16:40:00|7188.7|7186.9|7189.6|7187.8|7192.4|7190.6|7187.7|7185.9|0
1634143500000|2021-10-13 16:45:00|7189.7|7187.9|7178.2|7176.4|7189.9|7188.1|7177.2|7175.4|0
1634143800000|2021-10-13 16:50:00|7178.3|7176.5|7180.1|7178.3|7180.5|7178.7|7175.8|7174|0
1634144100000|2021-10-13 16:55:00|7180.2|7178.4|7180.3|7178.5|7183.1|7181.3|7176.2|7174.4|0
1634144400000|2021-10-13 17:00:00|7180.5|7178.7|7183.7|7181.9|7185.7|7183.9|7179|7177.2|0
1634144700000|2021-10-13 17:05:00|7183.6|7181.8|7190.7|7188.9|7190.7|7188.9|7183.2|7181.4|0
1634145000000|2021-10-13 17:10:00|7190.6|7188.8|7191.8|7190|7196.2|7194.4|7189.5|7187.7|0
1634145300000|2021-10-13 17:15:00|7191.4|7189.6|7189.3|7187.5|7193.6|7191.8|7189.2|7187.4|0
1634145600000|2021-10-13 17:20:00|7189.4|7187.6|7191.4|7189.6|7193.1|7191.3|7188.9|7187.1|0
1634145900000|2021-10-13 17:25:00|7191|7189.2|7200.5|7198.7|7200.7|7198.9|7190.7|7188.9|0
1634146200000|2021-10-13 17:30:00|7200.3|7198.5|7204.7|7202.9|7209.5|7207.7|7200.2|7198.4|0
1634146500000|2021-10-13 17:35:00|7204.1|7202.3|7207.2|7205.4|7209.1|7207.3|7202.7|7200.9|0
1634146800000|2021-10-13 17:40:00|7207|7205.2|7203.5|7201.7|7207.3|7205.5|7200.8|7199|0
1634147100000|2021-10-13 17:45:00|7203.8|7202|7198.7|7196.9|7203.8|7202|7198.6|7196.8|0
1634147400000|2021-10-13 17:50:00|7199.2|7197.4|7203.1|7201.3|7203.6|7201.8|7198.5|7196.7|0
1634147700000|2021-10-13 17:55:00|7203.3|7201.5|7202.8|7201|7205.9|7204.1|7202.5|7200.7|0
1634148000000|2021-10-13 18:00:00|7202.9|7201.1|7201.3|7199.5|7223.2|7221.4|7197.9|7196.1|0
1634148300000|2021-10-13 18:05:00|7201.7|7199.9|7206|7204.2|7210.3|7208.5|7190.7|7188.9|0
1634148600000|2021-10-13 18:10:00|7205.8|7204|7216.5|7214.7|7217.3|7215.5|7196.5|7194.7|0
1634148900000|2021-10-13 18:15:00|7216.7|7214.9|7209.5|7207.7|7216.7|7214.9|7205.2|7203.4|0
1634149200000|2021-10-13 18:20:00|7208.8|7207|7208.2|7206.4|7217|7215.2|7207.9|7206.1|0
1634149500000|2021-10-13 18:25:00|7208.4|7206.6|7200.8|7199|7210.1|7208.3|7199.7|7197.9|0
1634149800000|2021-10-13 18:30:00|7200.3|7198.5|7203.7|7201.9|7205.6|7203.8|7200.2|7198.4|0
1634150100000|2021-10-13 18:35:00|7203.9|7202.1|7204.1|7202.3|7207|7205.2|7202.9|7201.1|0
1634150400000|2021-10-13 18:40:00|7204.3|7202.5|7197.7|7195.9|7204.8|7203|7194.1|7192.3|0
1634150700000|2021-10-13 18:45:00|7198.6|7196.8|7198.9|7197.1|7200.2|7198.4|7195|7193.2|0
1634151000000|2021-10-13 18:50:00|7198.8|7197|7201.5|7199.7|7204.4|7202.6|7198.1|7196.3|0
1634151300000|2021-10-13 18:55:00|7201.8|7200|7203.8|7202|7206.3|7204.5|7201.1|7199.3|0
1634151600000|2021-10-13 19:00:00|7204|7202.2|7198.5|7196.7|7206|7204.2|7197.3|7195.5|0
1634151900000|2021-10-13 19:05:00|7199.1|7197.3|7209.2|7207.4|7209.2|7207.4|7196.8|7195|0
1634152200000|2021-10-13 19:10:00|7209|7207.2|7201.7|7199.9|7209.1|7207.3|7201.4|7199.6|0
1634152500000|2021-10-13 19:15:00|7201.1|7199.3|7203.9|7202.1|7206.9|7205.1|7200.7|7198.9|0
1634152800000|2021-10-13 19:20:00|7203.7|7201.9|7204.8|7203|7211|7209.2|7200.9|7199.1|0
1634153100000|2021-10-13 19:25:00|7204.4|7202.6|7199.8|7198|7206.7|7204.9|7199.3|7197.5|0
1634153400000|2021-10-13 19:30:00|7199.6|7197.8|7206|7204.2|7207.1|7205.3|7199.6|7197.8|0
1634153700000|2021-10-13 19:35:00|7205.7|7203.9|7206.6|7204.8|7208.2|7206.4|7203.4|7201.6|0
1634154000000|2021-10-13 19:40:00|7206.4|7204.6|7196.3|7194.5|7206.6|7204.8|7196|7194.2|0
1634154300000|2021-10-13 19:45:00|7196.4|7194.6|7205.5|7203.7|7206.2|7204.4|7195.5|7193.7|0
1634154600000|2021-10-13 19:50:00|7203.5|7201.7|7203.6|7201.8|7207.3|7205.5|7203|7201.2|0
1634154900000|2021-10-13 19:55:00|7203.4|7201.6|7210.3|7208.5|7210.5|7208.7|7202.4|7200.6|0
1634155200000|2021-10-13 20:00:00|7210.9|7207.9|7214.4|7211.4|7215|7212|7207.7|7204.7|0
1634155500000|2021-10-13 20:05:00|7214.7|7211.7|7214.9|7211.9|7215.2|7212.2|7214.5|7211.5|0
1634155800000|2021-10-13 20:10:00|7214.8|7211.8|7214.6|7211.6|7215|7212|7214.3|7211.3|0
1634156100000|2021-10-13 20:15:00|7214.7|7211.7|7213|7210|7214.8|7211.8|7212.7|7209.7|0
1634156400000|2021-10-13 20:20:00|7212.9|7209.9|7212.5|7209.5|7212.9|7209.9|7211.8|7208.8|0
1634156700000|2021-10-13 20:25:00|7212.6|7209.6|7213.3|7210.3|7213.4|7210.4|7212.6|7209.6|0
1634157000000|2021-10-13 20:30:00|7213.4|7210.4|7214|7211|7214|7211|7213.3|7210.3|0
1634157300000|2021-10-13 20:35:00|7214.1|7211.1|7214.8|7211.8|7214.8|7211.8|7214|7211|0
1634157600000|2021-10-13 20:40:00|7214.7|7211.7|7213.8|7210.8|7214.9|7211.9|7213.8|7210.8|0
1634157900000|2021-10-13 20:45:00|7214.1|7211.1|7214.7|7211.7|7214.8|7211.8|7213.6|7210.6|0
1634158200000|2021-10-13 20:50:00|7215.2|7212.2|7214.8|7211.8|7215.5|7212.5|7214.4|7211.4|0
1634158500000|2021-10-13 20:55:00|7214.9|7211.9|7216|7213|7216.4|7213.4|7214.9|7211.9|0
1634158800000|2021-10-13 21:00:00|7215.8|7212.8|7215.4|7212.4|7216|7213|7215.4|7212.4|0
1634159100000|2021-10-13 21:05:00|7215.5|7212.5|7216.1|7213.1|7216.5|7213.5|7214.9|7211.9|0
1634159400000|2021-10-13 21:10:00|7216|7213|7217|7214|7217.3|7214.3|7216|7213|0
1634159700000|2021-10-13 21:15:00|7217.3|7214.3|7218|7215|7218|7215|7217|7214|0
1634160000000|2021-10-13 21:20:00|7217.9|7214.9|7217.7|7214.7|7218.2|7215.2|7217.5|7214.5|0
1634160300000|2021-10-13 21:25:00|7218|7215|7217.8|7214.8|7218|7215|7217.3|7214.3|0
1634160600000|2021-10-13 21:30:00|7217.9|7214.9|7217.2|7214.2|7218|7215|7217.1|7214.1|0
1634160900000|2021-10-13 21:35:00|7217|7214|7217.8|7214.8|7218.7|7215.7|7217|7214|0
1634161200000|2021-10-13 21:40:00|7217.9|7214.9|7219.3|7216.3|7219.3|7216.3|7217.9|7214.9|0
1634161500000|2021-10-13 21:45:00|7219.4|7216.4|7219|7216|7219.6|7216.6|7219|7216|0
1634161800000|2021-10-13 21:50:00|7219.1|7216.1|7219.4|7216.4|7219.6|7216.6|7219|7216|0
1634162100000|2021-10-13 21:55:00|7219.5|7216.5|7220.2|7217.2|7220.2|7217.2|7219.5|7216.5|0
1634162400000|2021-10-13 22:00:00|7219.9|7216.9|7220.2|7217.2|7220.8|7217.8|7219.8|7216.8|0
1634162700000|2021-10-13 22:05:00|7220.4|7217.4|7221.1|7218.1|7221.1|7218.1|7219.6|7216.6|0
1634163000000|2021-10-13 22:10:00|7221|7218|7222.4|7219.4|7222.8|7219.8|7221|7218|0
1634163300000|2021-10-13 22:15:00|7222.2|7219.2|7223.8|7220.8|7224|7221|7222.2|7219.2|0
1634163600000|2021-10-13 22:20:00|7223.7|7220.7|7224.9|7221.9|7224.9|7221.9|7223.3|7220.3|0
1634163900000|2021-10-13 22:25:00|7224.8|7221.8|7225|7222|7225|7222|7224.2|7221.2|0
1634164200000|2021-10-13 22:30:00|7224.9|7221.9|7226.3|7223.3|7226.5|7223.5|7224.8|7221.8|0
1634164500000|2021-10-13 22:35:00|7226.4|7223.4|7228.5|7225.5|7228.5|7225.5|7226.2|7223.2|0
1634164800000|2021-10-13 22:40:00|7227.2|7224.2|7227.4|7224.4|7228.4|7225.4|7227.2|7224.2|0
1634165100000|2021-10-13 22:45:00|7227.5|7224.5|7228.4|7225.4|7228.5|7225.5|7227.4|7224.4|0
1634165400000|2021-10-13 22:50:00|7228.5|7225.5|7228.3|7225.3|7228.7|7225.7|7228|7225|0
1634165700000|2021-10-13 22:55:00|7228.1|7225.1|7228.3|7225.3|7228.6|7225.6|7227.9|7224.9|0
1634166000000|2021-10-13 23:00:00|7228.6|7225.6|7229.9|7226.9|7229.9|7226.9|7228.5|7225.5|0
1634166300000|2021-10-13 23:05:00|7230|7227|7230.7|7227.7|7231.5|7228.5|7229.8|7226.8|0
1634166600000|2021-10-13 23:10:00|7230.8|7227.8|7230|7227|7230.8|7227.8|7229.9|7226.9|0
1634166900000|2021-10-13 23:15:00|7230.2|7227.2|7230.1|7227.1|7230.8|7227.8|7230.1|7227.1|0
1634167200000|2021-10-13 23:20:00|7230.2|7227.2|7230.9|7227.9|7231.1|7228.1|7230.2|7227.2|0
1634167500000|2021-10-13 23:25:00|7230.8|7227.8|7231.2|7228.2|7231.3|7228.3|7230.8|7227.8|0
1634167800000|2021-10-13 23:30:00|7231.1|7228.1|7231.7|7228.7|7232|7229|7231|7228|0
1634168100000|2021-10-13 23:35:00|7231.5|7228.5|7232.6|7229.6|7232.6|7229.6|7231.4|7228.4|0
1634168400000|2021-10-13 23:40:00|7232.5|7229.5|7233.6|7230.6|7233.6|7230.6|7231.8|7228.8|0
1634168700000|2021-10-13 23:45:00|7233.7|7230.7|7237.1|7234.1|7237.4|7234.4|7233.4|7230.4|0
1634169000000|2021-10-13 23:50:00|7237.2|7234.2|7238.2|7235.2|7238.5|7235.5|7235.9|7232.9|0
1634169300000|2021-10-13 23:55:00|7238.4|7235.4|7240.4|7235.4|7240.4|7236.4|7237.9|7234.9|0
1634169600000|2021-10-14 00:00:00|7240.5|7235.5|7240.6|7235.6|7243.2|7238.2|7239.5|7234.5|0
1634169900000|2021-10-14 00:05:00|7240.7|7235.7|7242.6|7237.6|7242.6|7237.6|7239.7|7234.7|0
1634170200000|2021-10-14 00:10:00|7242.4|7237.4|7248.6|7243.6|7250.1|7245.1|7242.4|7237.4|0
1634170500000|2021-10-14 00:15:00|7248.7|7243.7|7251.3|7246.3|7253|7248|7248.2|7243.2|0
1634170800000|2021-10-14 00:20:00|7251.2|7246.2|7247.1|7242.1|7252.1|7247.1|7246.8|7241.8|0
1634171100000|2021-10-14 00:25:00|7246.3|7241.3|7248.7|7243.7|7249.3|7244.3|7246|7241|0
1634171400000|2021-10-14 00:30:00|7248.6|7243.6|7249.7|7244.7|7251.7|7246.7|7247.9|7242.9|0
1634171700000|2021-10-14 00:35:00|7249.8|7244.8|7249.7|7244.7|7251|7246|7249.1|7244.1|0
1634172000000|2021-10-14 00:40:00|7249.8|7244.8|7250.8|7245.8|7250.9|7245.9|7248.2|7243.2|0
1634172300000|2021-10-14 00:45:00|7250.9|7245.9|7250.8|7245.8|7252.3|7247.3|7249.8|7244.8|0
1634172600000|2021-10-14 00:50:00|7251|7246|7252.3|7247.3|7252.3|7247.3|7249.2|7244.2|0
1634172900000|2021-10-14 00:55:00|7252.4|7247.4|7249.5|7244.5|7255.5|7250.5|7249.4|7244.4|0
1634173200000|2021-10-14 01:00:00|7249.4|7244.4|7249.2|7244.2|7250.4|7245.4|7248.4|7243.4|0
1634173500000|2021-10-14 01:05:00|7249.3|7244.3|7251.3|7246.3|7251.8|7246.8|7248.8|7243.8|0
1634173800000|2021-10-14 01:10:00|7251.2|7246.2|7249.7|7244.7|7251.5|7246.5|7248.9|7243.9|0
1634174100000|2021-10-14 01:15:00|7249.6|7244.6|7248.2|7243.2|7249.8|7244.8|7247.1|7242.1|0
1634174400000|2021-10-14 01:20:00|7248.1|7243.1|7247.8|7242.8|7248.6|7243.6|7247.5|7242.5|0
1634174700000|2021-10-14 01:25:00|7247.6|7242.6|7247.6|7242.6|7249.1|7244.1|7247|7242|0
1634175000000|2021-10-14 01:30:00|7247.7|7242.7|7249.4|7244.4|7249.9|7244.9|7246.7|7241.7|0
1634175300000|2021-10-14 01:35:00|7249.5|7244.5|7248|7243|7250|7245|7247.8|7242.8|0
1634175600000|2021-10-14 01:40:00|7247.9|7242.9|7245.3|7240.3|7248|7243|7244.8|7239.8|0
1634175900000|2021-10-14 01:45:00|7245.2|7240.2|7245.5|7240.5|7246.7|7241.7|7244.6|7239.6|0
1634176200000|2021-10-14 01:50:00|7245.4|7240.4|7244.5|7239.5|7246.4|7241.4|7244.3|7239.3|0
1634176500000|2021-10-14 01:55:00|7243.9|7238.9|7243.1|7238.1|7246.5|7241.5|7242.6|7237.6|0
1634176800000|2021-10-14 02:00:00|7243.2|7238.2|7243.8|7238.8|7244.2|7239.2|7242.4|7237.4|0
1634177100000|2021-10-14 02:05:00|7243.7|7238.7|7245.8|7240.8|7245.9|7240.9|7243.2|7238.2|0
1634177400000|2021-10-14 02:10:00|7245.9|7240.9|7245.9|7240.9|7246.7|7241.7|7244.4|7239.4|0
1634177700000|2021-10-14 02:15:00|7246|7241|7245.7|7240.7|7246.5|7241.5|7244.7|7239.7|0
1634178000000|2021-10-14 02:20:00|7245.6|7240.6|7244.3|7239.3|7246.1|7241.1|7244|7239|0
1634178300000|2021-10-14 02:25:00|7244.2|7239.2|7243.7|7238.7|7244.6|7239.6|7243|7238|0
1634178600000|2021-10-14 02:30:00|7243.6|7238.6|7242.9|7237.9|7244.5|7239.5|7241.5|7236.5|0
1634178900000|2021-10-14 02:35:00|7242.8|7237.8|7243.8|7238.8|7244|7239|7242.8|7237.8|0
1634179200000|2021-10-14 02:40:00|7243.7|7238.7|7243.6|7238.6|7244.5|7239.5|7243.2|7238.2|0
1634179500000|2021-10-14 02:45:00|7243.3|7238.3|7245.8|7240.8|7246|7241|7243.2|7238.2|0
1634179800000|2021-10-14 02:50:00|7245.7|7240.7|7245.7|7240.7|7247|7242|7245.2|7240.2|0
1634180100000|2021-10-14 02:55:00|7245.8|7240.8|7245.7|7240.7|7246.1|7241.1|7244.7|7239.7|0
1634180400000|2021-10-14 03:00:00|7245.8|7240.8|7245|7240|7246.4|7241.4|7244.6|7239.6|0
1634180700000|2021-10-14 03:05:00|7244.9|7239.9|7245|7240|7245.1|7240.1|7243.5|7238.5|0
1634181000000|2021-10-14 03:10:00|7245.1|7240.1|7245.4|7240.4|7245.8|7240.8|7243.1|7238.1|0
1634181300000|2021-10-14 03:15:00|7245.3|7240.3|7247.2|7242.2|7247.3|7242.3|7245|7240|0
1634181600000|2021-10-14 03:20:00|7247.1|7242.1|7247.7|7242.7|7248|7243|7246|7241|0
1634181900000|2021-10-14 03:25:00|7247.6|7242.6|7245.8|7240.8|7247.6|7242.6|7245.3|7240.3|0
1634182200000|2021-10-14 03:30:00|7245.9|7240.9|7244.8|7239.8|7246|7241|7244.1|7239.1|0
1634182500000|2021-10-14 03:35:00|7244.9|7239.9|7245.6|7240.6|7245.6|7240.6|7244|7239|0
1634182800000|2021-10-14 03:40:00|7245.7|7240.7|7247.7|7242.7|7247.8|7242.8|7245.3|7240.3|0
1634183100000|2021-10-14 03:45:00|7247.8|7242.8|7249.8|7244.8|7251.7|7246.7|7247.7|7242.7|0
1634183400000|2021-10-14 03:50:00|7249.7|7244.7|7248.8|7243.8|7250|7245|7248.1|7243.1|0
1634183700000|2021-10-14 03:55:00|7248.7|7243.7|7248.1|7243.1|7248.9|7243.9|7247.4|7242.4|0
1634184000000|2021-10-14 04:00:00|7248.3|7243.3|7246.8|7241.8|7248.8|7243.8|7246.8|7241.8|0
1634184300000|2021-10-14 04:05:00|7246.7|7241.7|7248.2|7243.2|7249.1|7244.1|7246.6|7241.6|0
1634184600000|2021-10-14 04:10:00|7248|7243|7246.9|7241.9|7249.3|7244.3|7246.8|7241.8|0
1634184900000|2021-10-14 04:15:00|7247|7242|7247.7|7242.7|7248.5|7243.5|7246.7|7241.7|0
1634185200000|2021-10-14 04:20:00|7247.5|7242.5|7247.5|7242.5|7247.7|7242.7|7246.7|7241.7|0
1634185500000|2021-10-14 04:25:00|7247.3|7242.3|7247|7242|7248.5|7243.5|7246.9|7241.9|0
1634185800000|2021-10-14 04:30:00|7247.1|7242.1|7247.4|7242.4|7248.9|7243.9|7246.9|7241.9|0
1634186100000|2021-10-14 04:35:00|7247.5|7242.5|7247.8|7242.8|7248.3|7243.3|7247.1|7242.1|0
1634186400000|2021-10-14 04:40:00|7247.9|7242.9|7247.2|7242.2|7248.7|7243.7|7247.2|7242.2|0
1634186700000|2021-10-14 04:45:00|7247.3|7242.3|7245.9|7240.9|7247.4|7242.4|7245.4|7240.4|0
1634187000000|2021-10-14 04:50:00|7246|7241|7247.4|7242.4|7248.2|7243.2|7245.9|7240.9|0
1634187300000|2021-10-14 04:55:00|7247.9|7242.9|7248.1|7243.1|7249|7244|7247.7|7242.7|0
1634187600000|2021-10-14 05:00:00|7248.2|7243.2|7246.7|7241.7|7248.2|7243.2|7246.5|7241.5|0
1634187900000|2021-10-14 05:05:00|7246.8|7241.8|7245.6|7240.6|7247.7|7242.7|7245.4|7240.4|0
1634188200000|2021-10-14 05:10:00|7245.5|7240.5|7247.7|7242.7|7247.9|7242.9|7245.5|7240.5|0
1634188500000|2021-10-14 05:15:00|7247.8|7242.8|7248.9|7243.9|7250.9|7245.9|7247.7|7242.7|0
1634188800000|2021-10-14 05:20:00|7249|7244|7251.8|7246.8|7252.5|7247.5|7247.5|7242.5|0
1634189100000|2021-10-14 05:25:00|7252|7247|7250.1|7245.1|7252.3|7247.3|7250|7245|0
1634189400000|2021-10-14 05:30:00|7250.2|7245.2|7250.1|7245.1|7251.3|7246.3|7249.6|7244.6|0
1634189700000|2021-10-14 05:35:00|7249.9|7244.9|7250.1|7245.1|7250.9|7245.9|7249.2|7244.2|0
1634190000000|2021-10-14 05:40:00|7250.4|7245.4|7251.3|7246.3|7252.3|7247.3|7249.1|7244.1|0
1634190300000|2021-10-14 05:45:00|7251.2|7246.2|7252.8|7247.8|7253.8|7248.8|7250.6|7245.6|0
1634190600000|2021-10-14 05:50:00|7252.9|7247.9|7259.7|7254.7|7260|7255|7252.9|7247.9|0
1634190900000|2021-10-14 05:55:00|7259.6|7254.6|7262|7257|7262.3|7257.3|7257.9|7252.9|0
1634191200000|2021-10-14 06:00:00|7262.2|7257.2|7255|7250|7263.2|7258.2|7253.4|7248.4|0
1634191500000|2021-10-14 06:05:00|7254.9|7249.9|7255.9|7250.9|7256|7251|7253.6|7248.6|0
1634191800000|2021-10-14 06:10:00|7255.8|7250.8|7259.9|7254.9|7261.4|7256.4|7254.9|7249.9|0
1634192100000|2021-10-14 06:15:00|7259.8|7254.8|7264.3|7259.3|7264.9|7259.9|7258.7|7253.7|0
1634192400000|2021-10-14 06:20:00|7264.5|7259.5|7266|7261|7268.4|7263.4|7263.7|7258.7|0
1634192700000|2021-10-14 06:25:00|7265.9|7260.9|7265.4|7260.4|7266.9|7261.9|7264.3|7259.3|0
1634193000000|2021-10-14 06:30:00|7265.3|7260.3|7267.6|7262.6|7269.9|7264.9|7263.2|7258.2|0
1634193300000|2021-10-14 06:35:00|7267.5|7262.5|7270.9|7265.9|7271.2|7266.2|7267.2|7262.2|0
1634193600000|2021-10-14 06:40:00|7270.5|7265.5|7268.7|7263.7|7272.9|7267.9|7268.5|7263.5|0
1634193900000|2021-10-14 06:45:00|7268.6|7263.6|7268.6|7263.6|7269.2|7264.2|7267|7262|0
1634194200000|2021-10-14 06:50:00|7268.7|7263.7|7267.7|7262.7|7269.7|7264.7|7267.2|7262.2|0
1634194500000|2021-10-14 06:55:00|7267.8|7262.8|7274.9|7269.9|7275.8|7270.8|7266.9|7261.9|0
1634194800000|2021-10-14 07:00:00|7274.7|7269.7|7268.2|7263.2|7274.7|7269.7|7267.9|7262.9|0
1634195100000|2021-10-14 07:05:00|7268.3|7263.3|7266.4|7261.4|7269|7264|7262|7257|0
1634195400000|2021-10-14 07:10:00|7266.5|7261.5|7264.4|7259.4|7267.6|7262.6|7261.3|7256.3|0
1634195700000|2021-10-14 07:15:00|7264.2|7259.2|7265.3|7260.3|7265.4|7260.4|7261.8|7256.8|0
1634196000000|2021-10-14 07:20:00|7265.2|7260.2|7271.5|7266.5|7271.6|7266.6|7263.8|7258.8|0
1634196300000|2021-10-14 07:25:00|7271.6|7266.6|7271.5|7266.5|7275.4|7270.4|7268.7|7263.7|0
1634196600000|2021-10-14 07:30:00|7271.4|7266.4|7265.2|7260.2|7271.4|7266.4|7261.2|7256.2|0
1634196900000|2021-10-14 07:35:00|7265.4|7260.4|7268.6|7263.6|7269.1|7264.1|7265.3|7260.3|0
1634197200000|2021-10-14 07:40:00|7268.7|7263.7|7270.4|7265.4|7271.4|7266.4|7267.1|7262.1|0
1634197500000|2021-10-14 07:45:00|7270.5|7265.5|7271.4|7266.4|7272.5|7267.5|7269.4|7264.4|0
1634197800000|2021-10-14 07:50:00|7271.5|7266.5|7270.9|7265.9|7271.5|7266.5|7269.3|7264.3|0
1634198100000|2021-10-14 07:55:00|7270.8|7265.8|7273|7268|7273.2|7268.2|7269.7|7264.7|0
1634198400000|2021-10-14 08:00:00|7273.2|7268.2|7264.7|7261.7|7273.9|7268.9|7263.4|7260.4|0
1634198700000|2021-10-14 08:05:00|7264.6|7261.6|7268.2|7265.2|7268.6|7265.6|7263.2|7260.2|0
1634199000000|2021-10-14 08:10:00|7268.4|7265.4|7272.3|7269.3|7273|7270|7267.9|7264.9|0
1634199300000|2021-10-14 08:15:00|7272|7269|7269.9|7266.9|7273|7270|7269.7|7266.7|0
1634199600000|2021-10-14 08:20:00|7269.8|7266.8|7266.9|7263.9|7270.4|7267.4|7266.2|7263.2|0
1634199900000|2021-10-14 08:25:00|7266.7|7263.7|7266.6|7263.6|7267.9|7264.9|7265.4|7262.4|0
1634200200000|2021-10-14 08:30:00|7266|7263|7267.6|7264.6|7267.7|7264.7|7265.9|7262.9|0
1634200500000|2021-10-14 08:35:00|7267.5|7264.5|7265.7|7262.7|7267.6|7264.6|7265.6|7262.6|0
1634200800000|2021-10-14 08:40:00|7265.6|7262.6|7263.5|7260.5|7266|7263|7263.2|7260.2|0
1634201100000|2021-10-14 08:45:00|7263.6|7260.6|7267.5|7264.5|7268.3|7265.3|7263.6|7260.6|0
1634201400000|2021-10-14 08:50:00|7267.4|7264.4|7265.5|7262.5|7269.1|7266.1|7265.5|7262.5|0
1634201700000|2021-10-14 08:55:00|7265.3|7262.3|7265.3|7262.3|7265.5|7262.5|7264.3|7261.3|0
1634202000000|2021-10-14 09:00:00|7265.4|7262.4|7266.4|7263.4|7266.5|7263.5|7264.3|7261.3|0
1634202300000|2021-10-14 09:05:00|7266.3|7263.3|7266.3|7263.3|7267.4|7264.4|7266.2|7263.2|0
1634202600000|2021-10-14 09:10:00|7266.2|7263.2|7267.1|7264.1|7268|7265|7266.2|7263.2|0
1634202900000|2021-10-14 09:15:00|7266.9|7263.9|7266.2|7263.2|7267.4|7264.4|7266.2|7263.2|0
1634203200000|2021-10-14 09:20:00|7266.1|7263.1|7266.8|7263.8|7267|7264|7266.1|7263.1|0
1634203500000|2021-10-14 09:25:00|7266.7|7263.7|7268.8|7265.8|7269.5|7266.5|7266.7|7263.7|0
1634203800000|2021-10-14 09:30:00|7268.6|7265.6|7268.1|7265.1|7268.7|7265.7|7268|7265|0
1634204100000|2021-10-14 09:35:00|7268|7265|7266.4|7263.4|7268.6|7265.6|7266.1|7263.1|0
1634204400000|2021-10-14 09:40:00|7266.8|7263.8|7265.1|7262.1|7267.9|7264.9|7263.6|7260.6|0
1634204700000|2021-10-14 09:45:00|7264.7|7261.7|7266.7|7263.7|7267.5|7264.5|7264.5|7261.5|0
1634205000000|2021-10-14 09:50:00|7266.6|7263.6|7257|7254|7267.1|7264.1|7255.6|7252.6|0
1634205300000|2021-10-14 09:55:00|7256.9|7253.9|7256.9|7253.9|7258.9|7255.9|7256.4|7253.4|0
1634205600000|2021-10-14 10:00:00|7256.7|7253.7|7256.4|7253.4|7257.3|7254.3|7253.9|7250.9|0
1634205900000|2021-10-14 10:05:00|7256.5|7253.5|7254.2|7251.2|7261.2|7258.2|7254.2|7251.2|0
1634206200000|2021-10-14 10:10:00|7254.3|7251.3|7254.7|7251.7|7256|7253|7254.1|7251.1|0
1634206500000|2021-10-14 10:15:00|7254.6|7251.6|7251.7|7248.7|7254.7|7251.7|7250.9|7247.9|0
1634206800000|2021-10-14 10:20:00|7251.6|7248.6|7249|7246|7251.8|7248.8|7248.3|7245.3|0
1634207100000|2021-10-14 10:25:00|7248.9|7245.9|7244.1|7241.1|7249|7246|7242.9|7239.9|0
1634207400000|2021-10-14 10:30:00|7244.3|7241.3|7241.7|7238.7|7245|7242|7240.5|7237.5|0
1634207700000|2021-10-14 10:35:00|7241.9|7238.9|7244.7|7241.7|7245.7|7242.7|7241.8|7238.8|0
1634208000000|2021-10-14 10:40:00|7244.6|7241.6|7248.6|7245.6|7248.6|7245.6|7244.6|7241.6|0
1634208300000|2021-10-14 10:45:00|7248.9|7245.9|7249.2|7246.2|7250.6|7247.6|7248.9|7245.9|0
1634208600000|2021-10-14 10:50:00|7249.1|7246.1|7247.3|7244.3|7249.6|7246.6|7247.3|7244.3|0
1634208900000|2021-10-14 10:55:00|7247.1|7244.1|7246.2|7243.2|7247.9|7244.9|7245.6|7242.6|0
1634209200000|2021-10-14 11:00:00|7245.1|7242.1|7248.6|7245.6|7248.6|7245.6|7244.2|7241.2|0
1634209500000|2021-10-14 11:05:00|7248.8|7245.8|7251|7248|7251|7248|7247|7244|0
1634209800000|2021-10-14 11:10:00|7250.8|7247.8|7253.4|7250.4|7254.3|7251.3|7250.4|7247.4|0
1634210100000|2021-10-14 11:15:00|7253.2|7250.2|7255.4|7252.4|7255.6|7252.6|7253.2|7250.2|0
1634210400000|2021-10-14 11:20:00|7255.1|7252.1|7257.3|7254.3|7257.6|7254.6|7254.9|7251.9|0
1634210700000|2021-10-14 11:25:00|7257.2|7254.2|7255.8|7252.8|7257.5|7254.5|7255.4|7252.4|0
1634211000000|2021-10-14 11:30:00|7255.9|7252.9|7255.3|7252.3|7256.6|7253.6|7254.7|7251.7|0
1634211300000|2021-10-14 11:35:00|7255.2|7252.2|7255.9|7252.9|7255.9|7252.9|7252.6|7249.6|0
1634211600000|2021-10-14 11:40:00|7256.1|7253.1|7257.6|7254.6|7258.4|7255.4|7256.1|7253.1|0
1634211900000|2021-10-14 11:45:00|7258.2|7255.2|7261.4|7258.4|7261.6|7258.6|7258.2|7255.2|0
1634212200000|2021-10-14 11:50:00|7261.1|7258.1|7266.6|7263.6|7268.4|7265.4|7261.1|7258.1|0
1634212500000|2021-10-14 11:55:00|7266.5|7263.5|7266.5|7263.5|7267.2|7264.2|7266.1|7263.1|0
1634212800000|2021-10-14 12:00:00|7266.8|7263.8|7267.1|7264.1|7267.7|7264.7|7266.3|7263.3|0
1634213100000|2021-10-14 12:05:00|7267.2|7264.2|7271|7268|7271.2|7268.2|7267.2|7264.2|0
1634213400000|2021-10-14 12:10:00|7271.7|7268.7|7275.1|7272.1|7275.9|7272.9|7271.6|7268.6|0
1634213700000|2021-10-14 12:15:00|7275|7272|7275.9|7272.9|7275.9|7272.9|7272|7269|0
1634214000000|2021-10-14 12:20:00|7275.6|7272.6|7274.5|7271.5|7275.6|7272.6|7274.4|7271.4|0
1634214300000|2021-10-14 12:25:00|7274.4|7271.4|7275.2|7272.2|7275.2|7272.2|7274.2|7271.2|0
1634214600000|2021-10-14 12:30:00|7275.5|7272.5|7276.3|7273.3|7281|7278|7275.4|7272.4|0
1634214900000|2021-10-14 12:35:00|7276.4|7273.4|7276|7273|7276.4|7273.4|7272.8|7269.8|0
1634215200000|2021-10-14 12:40:00|7275.9|7272.9|7276.8|7273.8|7278.9|7275.9|7275.9|7272.9|0
1634215500000|2021-10-14 12:45:00|7276.5|7273.5|7278.3|7275.3|7278.6|7275.6|7275.6|7272.6|0
1634215800000|2021-10-14 12:50:00|7278.4|7275.4|7278.8|7275.8|7279.1|7276.1|7278|7275|0
1634216100000|2021-10-14 12:55:00|7279|7276|7279.1|7276.1|7280.4|7277.4|7278.9|7275.9|0
1634216400000|2021-10-14 13:00:00|7279.2|7276.2|7279.4|7276.4|7280.4|7277.4|7279.1|7276.1|0
1634216700000|2021-10-14 13:05:00|7279.5|7276.5|7282.3|7279.3|7282.4|7279.4|7279.5|7276.5|0
1634217000000|2021-10-14 13:10:00|7282.4|7279.4|7281.5|7278.5|7283.2|7280.2|7281|7278|0
1634217300000|2021-10-14 13:15:00|7281|7278|7275.9|7272.9|7281|7278|7275.5|7272.5|0
1634217600000|2021-10-14 13:20:00|7275.7|7272.7|7279.7|7276.7|7279.7|7276.7|7275.7|7272.7|0
1634217900000|2021-10-14 13:25:00|7279|7276|7273.4|7270.4|7279.3|7276.3|7272.7|7269.7|0
1634218200000|2021-10-14 13:30:00|7275.5|7272.5|7234.8|7233|7280|7278.2|7234.8|7233|0
1634218500000|2021-10-14 13:35:00|7234.3|7232.5|7249.3|7247.5|7252.4|7250.6|7234.3|7232.5|0
1634218800000|2021-10-14 13:40:00|7247.7|7245.9|7247.3|7245.5|7262.9|7261.1|7246.2|7244.4|0
1634219100000|2021-10-14 13:45:00|7246.9|7245.1|7253.1|7251.3|7259.2|7257.4|7246.9|7245.1|0
1634219400000|2021-10-14 13:50:00|7251.3|7249.5|7257.3|7255.5|7266.4|7264.6|7249.9|7248.1|0
1634219700000|2021-10-14 13:55:00|7257.9|7256.1|7255.8|7254|7263.4|7261.6|7250.5|7248.7|0
1634220000000|2021-10-14 14:00:00|7255.9|7254.1|7259.2|7257.4|7260.2|7258.4|7248.8|7247|0
1634220300000|2021-10-14 14:05:00|7259.3|7257.5|7265.1|7263.3|7267.9|7266.1|7257.5|7255.7|0
1634220600000|2021-10-14 14:10:00|7265.3|7263.5|7266.2|7264.4|7269.6|7267.8|7262.2|7260.4|0
1634220900000|2021-10-14 14:15:00|7266.5|7264.7|7266.5|7264.7|7271.9|7270.1|7266.2|7264.4|0
1634221200000|2021-10-14 14:20:00|7266.1|7264.3|7259.5|7257.7|7270.2|7268.4|7258.9|7257.1|0
1634221500000|2021-10-14 14:25:00|7259.6|7257.8|7261.5|7259.7|7263.1|7261.3|7258|7256.2|0
1634221800000|2021-10-14 14:30:00|7261.4|7259.6|7265.1|7263.3|7265.5|7263.7|7256.4|7254.6|0
1634222100000|2021-10-14 14:35:00|7265|7263.2|7269.8|7268|7270.2|7268.4|7262.8|7261|0
1634222400000|2021-10-14 14:40:00|7269.7|7267.9|7268.2|7266.4|7270.6|7268.8|7262|7260.2|0
1634222700000|2021-10-14 14:45:00|7268.4|7266.6|7272.8|7271|7273.1|7271.3|7267|7265.2|0
1634223000000|2021-10-14 14:50:00|7272.7|7270.9|7272.1|7270.3|7276.9|7275.1|7268.9|7267.1|0
1634223300000|2021-10-14 14:55:00|7271.9|7270.1|7263.2|7261.4|7272.9|7271.1|7261|7259.2|0
1634223600000|2021-10-14 15:00:00|7263.3|7261.5|7261.2|7259.4|7264.6|7262.8|7258.1|7256.3|0
1634223900000|2021-10-14 15:05:00|7261.1|7259.3|7256.9|7255.1|7261.9|7260.1|7256.6|7254.8|0
1634224200000|2021-10-14 15:10:00|7256.8|7255|7260.8|7259|7261.3|7259.5|7253.8|7252|0
1634224500000|2021-10-14 15:15:00|7261.1|7259.3|7265.6|7263.8|7266.8|7265|7259.1|7257.3|0
1634224800000|2021-10-14 15:20:00|7265.7|7263.9|7264.6|7262.8|7267.3|7265.5|7262.5|7260.7|0
1634225100000|2021-10-14 15:25:00|7264.5|7262.7|7265.9|7264.1|7268.8|7267|7262.8|7261|0
1634225400000|2021-10-14 15:30:00|7265.7|7263.9|7259.4|7257.6|7267.2|7265.4|7257.4|7255.6|0
1634225700000|2021-10-14 15:35:00|7259.6|7257.8|7263.2|7261.4|7263.3|7261.5|7257.1|7255.3|0
1634226000000|2021-10-14 15:40:00|7263.3|7261.5|7265.8|7264|7267.5|7265.7|7261.7|7259.9|0
1634226300000|2021-10-14 15:45:00|7265.9|7264.1|7267.9|7266.1|7268.5|7266.7|7264.7|7262.9|0
1634226600000|2021-10-14 15:50:00|7268|7266.2|7270.8|7269|7270.9|7269.1|7266.3|7264.5|0
1634226900000|2021-10-14 15:55:00|7270.7|7268.9|7275.3|7273.5|7275.7|7273.9|7269.6|7267.8|0
1634227200000|2021-10-14 16:00:00|7275.7|7273.9|7279.7|7277.9|7279.9|7278.1|7274.6|7272.8|0
1634227500000|2021-10-14 16:05:00|7279.6|7277.8|7279.3|7277.5|7281.6|7279.8|7278.5|7276.7|0
1634227800000|2021-10-14 16:10:00|7279.2|7277.4|7282.4|7280.6|7282.7|7280.9|7278.4|7276.6|0
1634228100000|2021-10-14 16:15:00|7282.3|7280.5|7281.3|7279.5|7285.1|7283.3|7279.7|7277.9|0
1634228400000|2021-10-14 16:20:00|7281.4|7279.6|7279.4|7277.6|7282|7280.2|7276.3|7274.5|0
1634228700000|2021-10-14 16:25:00|7279.3|7277.5|7278.3|7276.5|7281.3|7279.5|7277.3|7275.5|0
1634229000000|2021-10-14 16:30:00|7278.4|7276.6|7283.5|7281.7|7284.8|7283|7278.3|7276.5|0
1634229300000|2021-10-14 16:35:00|7283.6|7281.8|7285.3|7283.5|7286|7284.2|7282.1|7280.3|0
1634229600000|2021-10-14 16:40:00|7285.1|7283.3|7285.6|7283.8|7286.3|7284.5|7283.9|7282.1|0
1634229900000|2021-10-14 16:45:00|7285.5|7283.7|7289.8|7288|7290.8|7289|7284.8|7283|0
1634230200000|2021-10-14 16:50:00|7289.9|7288.1|7289.4|7287.6|7290.9|7289.1|7288.2|7286.4|0
1634230500000|2021-10-14 16:55:00|7289.2|7287.4|7290.2|7288.4|7290.2|7288.4|7287.6|7285.8|0
1634230800000|2021-10-14 17:00:00|7290.1|7288.3|7283.7|7281.9|7290.8|7289|7282.4|7280.6|0
1634231100000|2021-10-14 17:05:00|7283.8|7282|7283.3|7281.5|7285.1|7283.3|7281.4|7279.6|0
1634231400000|2021-10-14 17:10:00|7283.2|7281.4|7286.3|7284.5|7287.4|7285.6|7283.1|7281.3|0
1634231700000|2021-10-14 17:15:00|7286.4|7284.6|7284.1|7282.3|7286.5|7284.7|7283.2|7281.4|0
1634232000000|2021-10-14 17:20:00|7284.2|7282.4|7284.8|7283|7285.7|7283.9|7283|7281.2|0
1634232300000|2021-10-14 17:25:00|7284.6|7282.8|7284.1|7282.3|7286.8|7285|7283|7281.2|0
1634232600000|2021-10-14 17:30:00|7284.2|7282.4|7290.1|7288.3|7291.6|7289.8|7284.2|7282.4|0
1634232900000|2021-10-14 17:35:00|7290.2|7288.4|7291.7|7289.9|7293.3|7291.5|7290.2|7288.4|0
1634233200000|2021-10-14 17:40:00|7291.8|7290|7292|7290.2|7295.1|7293.3|7290.9|7289.1|0
1634233500000|2021-10-14 17:45:00|7292.1|7290.3|7296.3|7294.5|7296.3|7294.5|7291.4|7289.6|0
1634233800000|2021-10-14 17:50:00|7296.2|7294.4|7296.5|7294.7|7296.8|7295|7292.5|7290.7|0
1634234100000|2021-10-14 17:55:00|7296.6|7294.8|7296.7|7294.9|7297.8|7296|7295.9|7294.1|0
1634234400000|2021-10-14 18:00:00|7296.5|7294.7|7291.9|7290.1|7297.4|7295.6|7290.5|7288.7|0
1634234700000|2021-10-14 18:05:00|7292|7290.2|7291.8|7290|7292.6|7290.8|7290.5|7288.7|0
1634235000000|2021-10-14 18:10:00|7291.7|7289.9|7294.1|7292.3|7294.9|7293.1|7290.9|7289.1|0
1634235300000|2021-10-14 18:15:00|7294.7|7292.9|7296.1|7294.3|7297.4|7295.6|7294.1|7292.3|0
1634235600000|2021-10-14 18:20:00|7296.2|7294.4|7297.3|7295.5|7297.6|7295.8|7294.5|7292.7|0
1634235900000|2021-10-14 18:25:00|7297.1|7295.3|7298.9|7297.1|7299|7297.2|7296|7294.2|0
1634236200000|2021-10-14 18:30:00|7299|7297.2|7297.9|7296.1|7299.6|7297.8|7296.7|7294.9|0
1634236500000|2021-10-14 18:35:00|7297.8|7296|7301.8|7300|7302.7|7300.9|7297.8|7296|0
1634236800000|2021-10-14 18:40:00|7301.9|7300.1|7297.7|7295.9|7301.9|7300.1|7296.4|7294.6|0
1634237100000|2021-10-14 18:45:00|7297.9|7296.1|7297.6|7295.8|7298.7|7296.9|7295.6|7293.8|0
1634237400000|2021-10-14 18:50:00|7297.8|7296|7298.7|7296.9|7300.1|7298.3|7295.9|7294.1|0
1634237700000|2021-10-14 18:55:00|7298.6|7296.8|7298.6|7296.8|7299.3|7297.5|7296.8|7295|0
1634238000000|2021-10-14 19:00:00|7298.7|7296.9|7293.2|7291.4|7298.7|7296.9|7291.9|7290.1|0
1634238300000|2021-10-14 19:05:00|7293.3|7291.5|7287.1|7285.3|7295.4|7293.6|7286.9|7285.1|0
1634238600000|2021-10-14 19:10:00|7286.7|7284.9|7286.1|7284.3|7287.3|7285.5|7283.6|7281.8|0
1634238900000|2021-10-14 19:15:00|7286.2|7284.4|7287.6|7285.8|7288.1|7286.3|7285.1|7283.3|0
1634239200000|2021-10-14 19:20:00|7287.7|7285.9|7289.2|7287.4|7292.7|7290.9|7287.7|7285.9|0
1634239500000|2021-10-14 19:25:00|7289.3|7287.5|7292.5|7290.7|7293.6|7291.8|7289.3|7287.5|0
1634239800000|2021-10-14 19:30:00|7292.7|7290.9|7294|7292.2|7294|7292.2|7290.1|7288.3|0
1634240100000|2021-10-14 19:35:00|7293.9|7292.1|7289.5|7287.7|7293.9|7292.1|7286.5|7284.7|0
1634240400000|2021-10-14 19:40:00|7289.7|7287.9|7292.4|7290.6|7292.5|7290.7|7285|7283.2|0
1634240700000|2021-10-14 19:45:00|7292.6|7290.8|7292.5|7290.7|7293.5|7291.7|7289.4|7287.6|0
1634241000000|2021-10-14 19:50:00|7292|7290.2|7297.7|7295.9|7300.3|7298.5|7286.9|7285.1|0
1634241300000|2021-10-14 19:55:00|7296.9|7295.1|7294.6|7292.8|7296.9|7295.1|7288.9|7287.1|0
1634241600000|2021-10-14 20:00:00|7295.2|7292.2|7299|7296|7299.4|7296.4|7293.8|7290.8|0
1634241900000|2021-10-14 20:05:00|7299.1|7296.1|7299|7296|7300|7297|7298.4|7295.4|0
1634242200000|2021-10-14 20:10:00|7299.1|7296.1|7302|7299|7302|7299|7299|7296|0
1634242500000|2021-10-14 20:15:00|7302.2|7299.2|7304.4|7301.4|7304.6|7301.6|7302.1|7299.1|0
1634242800000|2021-10-14 20:20:00|7304.5|7301.5|7307|7304|7307.1|7304.1|7303.9|7300.9|0
1634243100000|2021-10-14 20:25:00|7307.1|7304.1|7305.5|7302.5|7307.1|7304.1|7305.4|7302.4|0
1634243400000|2021-10-14 20:30:00|7305.4|7302.4|7305.9|7302.9|7305.9|7302.9|7304.7|7301.7|0
1634243700000|2021-10-14 20:35:00|7305.8|7302.8|7305.1|7302.1|7305.9|7302.9|7304.9|7301.9|0
1634244000000|2021-10-14 20:40:00|7305|7302|7305.4|7302.4|7305.7|7302.7|7304.9|7301.9|0
1634244300000|2021-10-14 20:45:00|7305.3|7302.3|7305.1|7302.1|7305.7|7302.7|7305.1|7302.1|0
1634244600000|2021-10-14 20:50:00|7305.4|7302.4|7305.6|7302.6|7305.6|7302.6|7305.1|7302.1|0
1634244900000|2021-10-14 20:55:00|7305.5|7302.5|7306.3|7303.3|7306.3|7303.3|7305.2|7302.2|0
1634245200000|2021-10-14 21:00:00|7306.4|7303.4|7306|7303|7307|7304|7305.6|7302.6|0
1634245500000|2021-10-14 21:05:00|7305.9|7302.9|7308.2|7305.2|7308.6|7305.6|7305.9|7302.9|0
1634245800000|2021-10-14 21:10:00|7308|7305|7307.8|7304.8|7308.4|7305.4|7307.4|7304.4|0
1634246100000|2021-10-14 21:15:00|7307.5|7304.5|7307.5|7304.5|7308.1|7305.1|7307.2|7304.2|0
1634246400000|2021-10-14 21:20:00|7307.3|7304.3|7307.6|7304.6|7308.5|7305.5|7307.3|7304.3|0
1634246700000|2021-10-14 21:25:00|7307.5|7304.5|7307.8|7304.8|7308.3|7305.3|7307.5|7304.5|0
1634247000000|2021-10-14 21:30:00|7307.5|7304.5|7307.8|7304.8|7308|7305|7307.4|7304.4|0
1634247300000|2021-10-14 21:35:00|7307.7|7304.7|7307.9|7304.9|7308.2|7305.2|7307.3|7304.3|0
1634247600000|2021-10-14 21:40:00|7307.7|7304.7|7306.9|7303.9|7307.7|7304.7|7306.5|7303.5|0
1634247900000|2021-10-14 21:45:00|7307|7304|7306.7|7303.7|7307.5|7304.5|7306.6|7303.6|0
1634248200000|2021-10-14 21:50:00|7306.6|7303.6|7306.5|7303.5|7307|7304|7306.3|7303.3|0
1634248500000|2021-10-14 21:55:00|7306.6|7303.6|7306.9|7303.9|7307.4|7304.4|7306.4|7303.4|0
1634248800000|2021-10-14 22:00:00|7306.8|7303.8|7306.7|7303.7|7307.1|7304.1|7306.6|7303.6|0
1634249100000|2021-10-14 22:05:00|7306.9|7303.9|7306.9|7303.9|7307.3|7304.3|7306.5|7303.5|0
1634249400000|2021-10-14 22:10:00|7307|7304|7307.6|7304.6|7307.6|7304.6|7306.8|7303.8|0
1634249700000|2021-10-14 22:15:00|7307.7|7304.7|7307.7|7304.7|7307.9|7304.9|7307.6|7304.6|0
1634250000000|2021-10-14 22:20:00|7307.8|7304.8|7307.9|7304.9|7308.2|7305.2|7307.7|7304.7|0
1634250300000|2021-10-14 22:25:00|7307.6|7304.6|7307.6|7304.6|7307.7|7304.7|7307.1|7304.1|0
1634250600000|2021-10-14 22:30:00|7307.7|7304.7|7308.1|7305.1|7308.2|7305.2|7307.7|7304.7|0
1634250900000|2021-10-14 22:35:00|7307.9|7304.9|7308.3|7305.3|7308.3|7305.3|7307.9|7304.9|0
1634251200000|2021-10-14 22:40:00|7308.5|7305.5|7309.8|7306.8|7309.9|7306.9|7308.3|7305.3|0
1634251500000|2021-10-14 22:45:00|7309.5|7306.5|7308.8|7305.8|7309.5|7306.5|7308.8|7305.8|0
1634251800000|2021-10-14 22:50:00|7308.3|7305.3|7308.6|7305.6|7308.7|7305.7|7307.5|7304.5|0
1634252100000|2021-10-14 22:55:00|7308.7|7305.7|7309.1|7306.1|7309.2|7306.2|7308.3|7305.3|0
1634252400000|2021-10-14 23:00:00|7309.2|7306.2|7308.7|7305.7|7309.7|7306.7|7308.6|7305.6|0
1634252700000|2021-10-14 23:05:00|7308.8|7305.8|7308.8|7305.8|7308.9|7305.9|7308.6|7305.6|0
1634253000000|2021-10-14 23:10:00|7308.7|7305.7|7308.6|7305.6|7308.8|7305.8|7308.6|7305.6|0
1634253300000|2021-10-14 23:15:00|7308.4|7305.4|7310|7307|7310.1|7307.1|7308.4|7305.4|0
1634253600000|2021-10-14 23:20:00|7309.9|7306.9|7310.6|7307.6|7310.7|7307.7|7309.7|7306.7|0
1634253900000|2021-10-14 23:25:00|7310.7|7307.7|7312.2|7309.2|7312.3|7309.3|7310.6|7307.6|0
1634254200000|2021-10-14 23:30:00|7312.6|7309.6|7312|7309|7312.8|7309.8|7311.2|7308.2|0
1634254500000|2021-10-14 23:35:00|7311.3|7308.3|7312.6|7309.6|7313|7310|7311.2|7308.2|0
1634254800000|2021-10-14 23:40:00|7312.5|7309.5|7310.6|7307.6|7312.6|7309.6|7310.6|7307.6|0
1634255100000|2021-10-14 23:45:00|7310.7|7307.7|7309.9|7306.9|7310.9|7307.9|7309.7|7306.7|0
1634255400000|2021-10-14 23:50:00|7310|7307|7309.4|7306.4|7310.5|7307.5|7308.8|7305.8|0
1634255700000|2021-10-14 23:55:00|7309.5|7306.5|7310.9|7305.9|7311.3|7307.9|7309.1|7305.9|0
1634256000000|2021-10-15 00:00:00|7310.8|7305.8|7304.5|7299.5|7310.8|7305.8|7304.5|7299.5|0
1634256300000|2021-10-15 00:05:00|7304.6|7299.6|7303.4|7298.4|7305|7300|7299.8|7294.8|0
1634256600000|2021-10-15 00:10:00|7303.7|7298.7|7302|7297|7305.6|7300.6|7301.9|7296.9|0
1634256900000|2021-10-15 00:15:00|7302.1|7297.1|7301.9|7296.9|7303.9|7298.9|7300.4|7295.4|0
1634257200000|2021-10-15 00:20:00|7302|7297|7297.6|7292.6|7303.3|7298.3|7295.5|7290.5|0
1634257500000|2021-10-15 00:25:00|7297.7|7292.7|7296.1|7291.1|7297.8|7292.8|7294.9|7289.9|0
1634257800000|2021-10-15 00:30:00|7296.2|7291.2|7296.3|7291.3|7297.6|7292.6|7295.2|7290.2|0
1634258100000|2021-10-15 00:35:00|7296.2|7291.2|7294.5|7289.5|7296.6|7291.6|7291.8|7286.8|0
1634258400000|2021-10-15 00:40:00|7294.6|7289.6|7299.1|7294.1|7299.2|7294.2|7293.7|7288.7|0
1634258700000|2021-10-15 00:45:00|7299.2|7294.2|7297.3|7292.3|7300.3|7295.3|7296.2|7291.2|0
1634259000000|2021-10-15 00:50:00|7297.4|7292.4|7297.6|7292.6|7299.1|7294.1|7297|7292|0
1634259300000|2021-10-15 00:55:00|7297.5|7292.5|7298.1|7293.1|7298.9|7293.9|7295.2|7290.2|0
1634259600000|2021-10-15 01:00:00|7298.3|7293.3|7292.9|7287.9|7300.6|7295.6|7292.5|7287.5|0
1634259900000|2021-10-15 01:05:00|7292.8|7287.8|7289.6|7284.6|7293.4|7288.4|7288.4|7283.4|0
1634260200000|2021-10-15 01:10:00|7289.5|7284.5|7290.4|7285.4|7290.5|7285.5|7286.9|7281.9|0
1634260500000|2021-10-15 01:15:00|7290.5|7285.5|7292.5|7287.5|7293.6|7288.6|7290.3|7285.3|0
1634260800000|2021-10-15 01:20:00|7292.6|7287.6|7289.1|7284.1|7292.7|7287.7|7288.6|7283.6|0
1634261100000|2021-10-15 01:25:00|7289.2|7284.2|7292.5|7287.5|7293.1|7288.1|7288.3|7283.3|0
1634261400000|2021-10-15 01:30:00|7292.2|7287.2|7291.2|7286.2|7294.2|7289.2|7290|7285|0
1634261700000|2021-10-15 01:35:00|7291.1|7286.1|7298|7293|7299|7294|7290.2|7285.2|0
1634262000000|2021-10-15 01:40:00|7297.9|7292.9|7295.1|7290.1|7298.1|7293.1|7294.4|7289.4|0
1634262300000|2021-10-15 01:45:00|7295|7290|7297.1|7292.1|7297.7|7292.7|7294|7289|0
1634262600000|2021-10-15 01:50:00|7297.2|7292.2|7304.1|7299.1|7304.5|7299.5|7296.7|7291.7|0
1634262900000|2021-10-15 01:55:00|7304.2|7299.2|7303.5|7298.5|7304.9|7299.9|7302.4|7297.4|0
1634263200000|2021-10-15 02:00:00|7303.6|7298.6|7304.2|7299.2|7306.7|7301.7|7302.9|7297.9|0
1634263500000|2021-10-15 02:05:00|7304.1|7299.1|7306|7301|7306.1|7301.1|7303.4|7298.4|0
1634263800000|2021-10-15 02:10:00|7306.1|7301.1|7305.3|7300.3|7308.5|7303.5|7305.1|7300.1|0
1634264100000|2021-10-15 02:15:00|7305.2|7300.2|7318.8|7313.8|7319.1|7314.1|7305.1|7300.1|0
1634264400000|2021-10-15 02:20:00|7319|7314|7320.4|7315.4|7323.1|7318.1|7316.7|7311.7|0
1634264700000|2021-10-15 02:25:00|7320.5|7315.5|7318.6|7313.6|7321|7316|7317.4|7312.4|0
1634265000000|2021-10-15 02:30:00|7318.8|7313.8|7318.7|7313.7|7319.2|7314.2|7316.9|7311.9|0
1634265300000|2021-10-15 02:35:00|7318.8|7313.8|7317|7312|7319|7314|7316.4|7311.4|0
1634265600000|2021-10-15 02:40:00|7317.1|7312.1|7317|7312|7318.1|7313.1|7315.1|7310.1|0
1634265900000|2021-10-15 02:45:00|7317.1|7312.1|7317|7312|7317.6|7312.6|7315.2|7310.2|0
1634266200000|2021-10-15 02:50:00|7317.2|7312.2|7315.8|7310.8|7317.2|7312.2|7315|7310|0
1634266500000|2021-10-15 02:55:00|7315.7|7310.7|7318.8|7313.8|7319.1|7314.1|7314.8|7309.8|0
1634266800000|2021-10-15 03:00:00|7318.9|7313.9|7314.7|7309.7|7319.6|7314.6|7314.7|7309.7|0
1634267100000|2021-10-15 03:05:00|7314.8|7309.8|7315.3|7310.3|7315.8|7310.8|7313.4|7308.4|0
1634267400000|2021-10-15 03:10:00|7315.2|7310.2|7315.5|7310.5|7315.9|7310.9|7314.2|7309.2|0
1634267700000|2021-10-15 03:15:00|7315.4|7310.4|7313.4|7308.4|7315.7|7310.7|7313.4|7308.4|0
1634268000000|2021-10-15 03:20:00|7313.3|7308.3|7315.5|7310.5|7315.7|7310.7|7313|7308|0
1634268300000|2021-10-15 03:25:00|7315.4|7310.4|7314.9|7309.9|7316.3|7311.3|7314.2|7309.2|0
1634268600000|2021-10-15 03:30:00|7315|7310|7316.5|7311.5|7316.5|7311.5|7314.1|7309.1|0
1634268900000|2021-10-15 03:35:00|7316.6|7311.6|7315.9|7310.9|7317.1|7312.1|7315.9|7310.9|0
1634269200000|2021-10-15 03:40:00|7316|7311|7314.1|7309.1|7316|7311|7314|7309|0
1634269500000|2021-10-15 03:45:00|7314.2|7309.2|7315|7310|7315.8|7310.8|7314.1|7309.1|0
1634269800000|2021-10-15 03:50:00|7315.1|7310.1|7316.6|7311.6|7316.9|7311.9|7314.4|7309.4|0
1634270100000|2021-10-15 03:55:00|7316.7|7311.7|7317.4|7312.4|7318.3|7313.3|7316|7311|0
1634270400000|2021-10-15 04:00:00|7317.5|7312.5|7314.7|7309.7|7320.3|7315.3|7314.7|7309.7|0
1634270700000|2021-10-15 04:05:00|7314.8|7309.8|7313.8|7308.8|7315.3|7310.3|7313.8|7308.8|0
1634271000000|2021-10-15 04:10:00|7313.9|7308.9|7315.3|7310.3|7315.3|7310.3|7313.9|7308.9|0
1634271300000|2021-10-15 04:15:00|7315.7|7310.7|7318|7313|7318.5|7313.5|7315.5|7310.5|0
1634271600000|2021-10-15 04:20:00|7317.8|7312.8|7318|7313|7318.7|7313.7|7316.4|7311.4|0
1634271900000|2021-10-15 04:25:00|7317.9|7312.9|7317.8|7312.8|7317.9|7312.9|7316.6|7311.6|0
1634272200000|2021-10-15 04:30:00|7317.9|7312.9|7322.1|7317.1|7324|7319|7317.2|7312.2|0
1634272500000|2021-10-15 04:35:00|7322.2|7317.2|7321.1|7316.1|7322.4|7317.4|7320.7|7315.7|0
1634272800000|2021-10-15 04:40:00|7321|7316|7322.8|7317.8|7323.1|7318.1|7320.4|7315.4|0
1634273100000|2021-10-15 04:45:00|7322.9|7317.9|7323.1|7318.1|7325.2|7320.2|7321.5|7316.5|0
1634273400000|2021-10-15 04:50:00|7322.9|7317.9|7321.3|7316.3|7323|7318|7320.2|7315.2|0
1634273700000|2021-10-15 04:55:00|7321.2|7316.2|7322|7317|7322|7317|7320|7315|0
1634274000000|2021-10-15 05:00:00|7322.4|7317.4|7321.3|7316.3|7322.5|7317.5|7320.5|7315.5|0
1634274300000|2021-10-15 05:05:00|7321.5|7316.5|7319.1|7314.1|7322.1|7317.1|7319.1|7314.1|0
1634274600000|2021-10-15 05:10:00|7319.2|7314.2|7321.4|7316.4|7321.8|7316.8|7317.6|7312.6|0
1634274900000|2021-10-15 05:15:00|7321.5|7316.5|7317.8|7312.8|7321.5|7316.5|7317.7|7312.7|0
1634275200000|2021-10-15 05:20:00|7317.7|7312.7|7319.4|7314.4|7319.9|7314.9|7317|7312|0
1634275500000|2021-10-15 05:25:00|7319.3|7314.3|7317.9|7312.9|7319.6|7314.6|7316.8|7311.8|0
1634275800000|2021-10-15 05:30:00|7318|7313|7316.7|7311.7|7318.1|7313.1|7316.1|7311.1|0
1634276100000|2021-10-15 05:35:00|7316.5|7311.5|7316.3|7311.3|7317.2|7312.2|7315.6|7310.6|0
1634276400000|2021-10-15 05:40:00|7316.2|7311.2|7318.4|7313.4|7318.5|7313.5|7316.1|7311.1|0
1634276700000|2021-10-15 05:45:00|7318.5|7313.5|7317.3|7312.3|7318.8|7313.8|7316.2|7311.2|0
1634277000000|2021-10-15 05:50:00|7317.4|7312.4|7319.8|7314.8|7319.8|7314.8|7317|7312|0
1634277300000|2021-10-15 05:55:00|7320.3|7315.3|7321.7|7316.7|7323.9|7318.9|7320.3|7315.3|0
1634277600000|2021-10-15 06:00:00|7322|7317|7323.2|7318.2|7325.4|7320.4|7321.7|7316.7|0
1634277900000|2021-10-15 06:05:00|7323.3|7318.3|7320.8|7315.8|7323.4|7318.4|7320.2|7315.2|0
1634278200000|2021-10-15 06:10:00|7320.6|7315.6|7316.2|7311.2|7320.6|7315.6|7314.9|7309.9|0
1634278500000|2021-10-15 06:15:00|7316.1|7311.1|7310.6|7305.6|7316.3|7311.3|7308|7303|0
1634278800000|2021-10-15 06:20:00|7310.5|7305.5|7309.5|7304.5|7310.5|7305.5|7304.7|7299.7|0
1634279100000|2021-10-15 06:25:00|7309.4|7304.4|7310.4|7305.4|7311.2|7306.2|7308.1|7303.1|0
1634279400000|2021-10-15 06:30:00|7310.5|7305.5|7308.4|7303.4|7311|7306|7306.9|7301.9|0
1634279700000|2021-10-15 06:35:00|7308.5|7303.5|7309.4|7304.4|7310.6|7305.6|7308.1|7303.1|0
1634280000000|2021-10-15 06:40:00|7309.6|7304.6|7308.5|7303.5|7309.8|7304.8|7307.9|7302.9|0
1634280300000|2021-10-15 06:45:00|7308.6|7303.6|7306.1|7301.1|7308.6|7303.6|7305.6|7300.6|0
1634280600000|2021-10-15 06:50:00|7306.2|7301.2|7307.2|7302.2|7307.7|7302.7|7305.6|7300.6|0
1634280900000|2021-10-15 06:55:00|7307.1|7302.1|7310.6|7305.6|7312.8|7307.8|7305.9|7300.9|0
1634281200000|2021-10-15 07:00:00|7310.4|7305.4|7305.1|7300.1|7310.8|7305.8|7303|7298|0
1634281500000|2021-10-15 07:05:00|7305|7300|7308.1|7303.1|7310|7305|7304.2|7299.2|0
1634281800000|2021-10-15 07:10:00|7308|7303|7307.2|7302.2|7308.3|7303.3|7304.4|7299.4|0
1634282100000|2021-10-15 07:15:00|7307.1|7302.1|7300.8|7295.8|7309.1|7304.1|7300.1|7295.1|0
1634282400000|2021-10-15 07:20:00|7300.7|7295.7|7303.4|7298.4|7305.1|7300.1|7296.2|7291.2|0
1634282700000|2021-10-15 07:25:00|7303.5|7298.5|7301.2|7296.2|7306.3|7301.3|7301|7296|0
1634283000000|2021-10-15 07:30:00|7301.1|7296.1|7300.7|7295.7|7301.2|7296.2|7298.8|7293.8|0
1634283300000|2021-10-15 07:35:00|7300.6|7295.6|7294.5|7289.5|7300.6|7295.6|7294.4|7289.4|0
1634283600000|2021-10-15 07:40:00|7294.7|7289.7|7289.5|7284.5|7295.2|7290.2|7288.7|7283.7|0
1634283900000|2021-10-15 07:45:00|7289.2|7284.2|7296.5|7291.5|7296.8|7291.8|7288|7283|0
1634284200000|2021-10-15 07:50:00|7296.6|7291.6|7297.9|7292.9|7297.9|7292.9|7293.7|7288.7|0
1634284500000|2021-10-15 07:55:00|7298|7293|7302|7297|7302.4|7297.4|7295.9|7290.9|0
1634284800000|2021-10-15 08:00:00|7301.9|7296.9|7324.7|7321.7|7327.5|7324.5|7300.3|7295.3|0
1634285100000|2021-10-15 08:05:00|7325.1|7322.1|7326.4|7323.4|7330.5|7327.5|7323.1|7320.1|0
1634285400000|2021-10-15 08:10:00|7326.5|7323.5|7327.7|7324.7|7329.7|7326.7|7324|7321|0
1634285700000|2021-10-15 08:15:00|7327.6|7324.6|7329.7|7326.7|7330.2|7327.2|7325.8|7322.8|0
1634286000000|2021-10-15 08:20:00|7329.3|7326.3|7328.3|7325.3|7333.1|7330.1|7326.6|7323.6|0
1634286300000|2021-10-15 08:25:00|7328.2|7325.2|7327.9|7324.9|7332.4|7329.4|7326|7323|0
1634286600000|2021-10-15 08:30:00|7329.6|7326.6|7331.4|7328.4|7334.6|7331.6|7327.5|7324.5|0
1634286900000|2021-10-15 08:35:00|7331.3|7328.3|7336.3|7333.3|7336.3|7333.3|7330.9|7327.9|0
1634287200000|2021-10-15 08:40:00|7336.6|7333.6|7330.6|7327.6|7336.6|7333.6|7330.6|7327.6|0
1634287500000|2021-10-15 08:45:00|7330.5|7327.5|7328|7325|7331|7328|7327.6|7324.6|0
1634287800000|2021-10-15 08:50:00|7328.4|7325.4|7325.4|7322.4|7328.8|7325.8|7325.4|7322.4|0
1634288100000|2021-10-15 08:55:00|7324.6|7321.6|7323.7|7320.7|7326.3|7323.3|7323.5|7320.5|0
1634288400000|2021-10-15 09:00:00|7323.9|7320.9|7321.2|7318.2|7327.1|7324.1|7321.2|7318.2|0
1634288700000|2021-10-15 09:05:00|7321|7318|7319.8|7316.8|7322.4|7319.4|7319.8|7316.8|0
1634289000000|2021-10-15 09:10:00|7319.6|7316.6|7320.1|7317.1|7320.1|7317.1|7318.3|7315.3|0
1634289300000|2021-10-15 09:15:00|7321.7|7318.7|7319.7|7316.7|7322.4|7319.4|7319.1|7316.1|0
1634289600000|2021-10-15 09:20:00|7319.8|7316.8|7320.3|7317.3|7322.5|7319.5|7318.3|7315.3|0
1634289900000|2021-10-15 09:25:00|7320.5|7317.5|7317.8|7314.8|7320.6|7317.6|7316.5|7313.5|0
1634290200000|2021-10-15 09:30:00|7317.7|7314.7|7319.4|7316.4|7319.4|7316.4|7317.6|7314.6|0
1634290500000|2021-10-15 09:35:00|7319.2|7316.2|7319.1|7316.1|7321|7318|7317.4|7314.4|0
1634290800000|2021-10-15 09:40:00|7319|7316|7316.8|7313.8|7320.3|7317.3|7316.6|7313.6|0
1634291100000|2021-10-15 09:45:00|7316.6|7313.6|7317.3|7314.3|7318|7315|7315.2|7312.2|0
1634291400000|2021-10-15 09:50:00|7317|7314|7317.5|7314.5|7318.4|7315.4|7315.4|7312.4|0
1634291700000|2021-10-15 09:55:00|7317.6|7314.6|7318.4|7315.4|7318.9|7315.9|7314.5|7311.5|0
1634292000000|2021-10-15 10:00:00|7318.3|7315.3|7322.1|7319.1|7322.1|7319.1|7317.3|7314.3|0
1634292300000|2021-10-15 10:05:00|7320.7|7317.7|7324.9|7321.9|7325.3|7322.3|7320.3|7317.3|0
1634292600000|2021-10-15 10:10:00|7324.1|7321.1|7326.1|7323.1|7326.3|7323.3|7323.4|7320.4|0
1634292900000|2021-10-15 10:15:00|7325.6|7322.6|7323.9|7320.9|7328.4|7325.4|7323.2|7320.2|0
1634293200000|2021-10-15 10:20:00|7324.2|7321.2|7322.1|7319.1|7324.2|7321.2|7322|7319|0
1634293500000|2021-10-15 10:25:00|7322|7319|7323.6|7320.6|7324.2|7321.2|7321.1|7318.1|0
1634293800000|2021-10-15 10:30:00|7323.5|7320.5|7322.4|7319.4|7324.3|7321.3|7322.2|7319.2|0
1634294100000|2021-10-15 10:35:00|7322.3|7319.3|7324.5|7321.5|7327.1|7324.1|7322.3|7319.3|0
1634294400000|2021-10-15 10:40:00|7324.9|7321.9|7324.7|7321.7|7327.3|7324.3|7324|7321|0
1634294700000|2021-10-15 10:45:00|7324.5|7321.5|7323.3|7320.3|7324.9|7321.9|7322|7319|0
1634295000000|2021-10-15 10:50:00|7322.6|7319.6|7321.8|7318.8|7324.5|7321.5|7319.9|7316.9|0
1634295300000|2021-10-15 10:55:00|7322.6|7319.6|7320.6|7317.6|7322.6|7319.6|7320.6|7317.6|0
1634295600000|2021-10-15 11:00:00|7319.6|7316.6|7324.7|7321.7|7325.1|7322.1|7319.2|7316.2|0
1634295900000|2021-10-15 11:05:00|7324.6|7321.6|7325.3|7322.3|7327.1|7324.1|7324.6|7321.6|0
1634296200000|2021-10-15 11:10:00|7325.2|7322.2|7325.3|7322.3|7325.6|7322.6|7324.4|7321.4|0
1634296500000|2021-10-15 11:15:00|7325.2|7322.2|7326.3|7323.3|7326.5|7323.5|7325|7322|0
1634296800000|2021-10-15 11:20:00|7326.5|7323.5|7324.4|7321.4|7327.2|7324.2|7323.9|7320.9|0
1634297100000|2021-10-15 11:25:00|7324.3|7321.3|7328.3|7325.3|7329.1|7326.1|7324.3|7321.3|0
1634297400000|2021-10-15 11:30:00|7328.2|7325.2|7330.3|7327.3|7330.7|7327.7|7328.2|7325.2|0
1634297700000|2021-10-15 11:35:00|7330.6|7327.6|7329.4|7326.4|7331.9|7328.9|7328.5|7325.5|0
1634298000000|2021-10-15 11:40:00|7329.5|7326.5|7326.7|7323.7|7329.5|7326.5|7326.3|7323.3|0
1634298300000|2021-10-15 11:45:00|7326.6|7323.6|7325.6|7322.6|7327.6|7324.6|7324.4|7321.4|0
1634298600000|2021-10-15 11:50:00|7325.5|7322.5|7324.3|7321.3|7325.7|7322.7|7324.3|7321.3|0
1634298900000|2021-10-15 11:55:00|7324.2|7321.2|7322.2|7319.2|7324.6|7321.6|7321.9|7318.9|0
1634299200000|2021-10-15 12:00:00|7322.6|7319.6|7323.8|7320.8|7324|7321|7322.2|7319.2|0
1634299500000|2021-10-15 12:05:00|7324|7321|7325|7322|7325|7322|7323.5|7320.5|0
1634299800000|2021-10-15 12:10:00|7325.3|7322.3|7325.7|7322.7|7325.9|7322.9|7324.9|7321.9|0
1634300100000|2021-10-15 12:15:00|7325.6|7322.6|7326.3|7323.3|7326.5|7323.5|7325.6|7322.6|0
1634300400000|2021-10-15 12:20:00|7326.2|7323.2|7325.9|7322.9|7326.2|7323.2|7325.1|7322.1|0
1634300700000|2021-10-15 12:25:00|7325.8|7322.8|7322.7|7319.7|7326.3|7323.3|7322.4|7319.4|0
1634301000000|2021-10-15 12:30:00|7322.6|7319.6|7320.9|7317.9|7323.2|7320.2|7320|7317|0
1634301300000|2021-10-15 12:35:00|7321|7318|7325.9|7322.9|7325.9|7322.9|7321|7318|0
1634301600000|2021-10-15 12:40:00|7326|7323|7329.3|7326.3|7330.4|7327.4|7326|7323|0
1634301900000|2021-10-15 12:45:00|7328.9|7325.9|7327.3|7324.3|7329.4|7326.4|7326.7|7323.7|0
1634302200000|2021-10-15 12:50:00|7327.4|7324.4|7326|7323|7327.9|7324.9|7325.4|7322.4|0
1634302500000|2021-10-15 12:55:00|7326.1|7323.1|7326.6|7323.6|7327.3|7324.3|7326|7323|0
1634302800000|2021-10-15 13:00:00|7326.7|7323.7|7325.7|7322.7|7326.7|7323.7|7324.3|7321.3|0
1634303100000|2021-10-15 13:05:00|7325.6|7322.6|7326|7323|7326.1|7323.1|7325.4|7322.4|0
1634303400000|2021-10-15 13:10:00|7325.8|7322.8|7325.5|7322.5|7327.2|7324.2|7325.4|7322.4|0
1634303700000|2021-10-15 13:15:00|7324.7|7321.7|7320.2|7317.2|7324.7|7321.7|7320|7317|0
1634304000000|2021-10-15 13:20:00|7320.3|7317.3|7322.7|7319.7|7323.2|7320.2|7319.9|7316.9|0
1634304300000|2021-10-15 13:25:00|7327|7324|7325.5|7322.5|7330.2|7327.2|7323.4|7320.4|0
1634304600000|2021-10-15 13:30:00|7323.2|7320.2|7298.2|7296.4|7328.7|7325.8|7292.3|7290.5|0
1634304900000|2021-10-15 13:35:00|7300.8|7299|7320.5|7318.7|7323|7321.2|7296.5|7294.7|0
1634305200000|2021-10-15 13:40:00|7322|7320.2|7313.2|7311.4|7328.8|7327|7311.2|7309.4|0
1634305500000|2021-10-15 13:45:00|7313.4|7311.6|7315.8|7314|7325.7|7323.9|7310.7|7308.9|0
1634305800000|2021-10-15 13:50:00|7316.1|7314.3|7314.4|7312.6|7320.9|7319.1|7305.8|7304|0
1634306100000|2021-10-15 13:55:00|7314.1|7312.3|7317.1|7315.3|7317.1|7315.3|7306.5|7304.7|0
1634306400000|2021-10-15 14:00:00|7317.2|7315.4|7308.4|7306.6|7317.2|7315.4|7305.1|7303.3|0
1634306700000|2021-10-15 14:05:00|7308.8|7307|7313|7311.2|7316.7|7314.9|7305.8|7304|0
1634307000000|2021-10-15 14:10:00|7312.9|7311.1|7305.1|7303.3|7313.3|7311.5|7303.5|7301.7|0
1634307300000|2021-10-15 14:15:00|7304.8|7303|7304|7302.2|7306.6|7304.8|7300.4|7298.6|0
1634307600000|2021-10-15 14:20:00|7303.1|7301.3|7311.2|7309.4|7311.2|7309.4|7301.7|7299.9|0
1634307900000|2021-10-15 14:25:00|7310.9|7309.1|7300.3|7298.5|7312.5|7310.7|7298.9|7297.1|0
1634308200000|2021-10-15 14:30:00|7301|7299.2|7316.3|7314.5|7316.5|7314.7|7300.8|7299|0
1634308500000|2021-10-15 14:35:00|7316.6|7314.8|7326.8|7325|7327.5|7325.7|7316.5|7314.7|0
1634308800000|2021-10-15 14:40:00|7326.9|7325.1|7331.8|7330|7333.1|7331.3|7326.1|7324.3|0
1634309100000|2021-10-15 14:45:00|7331.7|7329.9|7330.1|7328.3|7337.4|7335.6|7330|7328.2|0
1634309400000|2021-10-15 14:50:00|7330.2|7328.4|7336.8|7335|7338.7|7336.9|7330.2|7328.4|0
1634309700000|2021-10-15 14:55:00|7335.8|7334|7347.8|7346|7347.8|7346|7335.8|7334|0
1634310000000|2021-10-15 15:00:00|7347.9|7346.1|7342.9|7341.1|7352.2|7350.4|7341.4|7339.6|0
1634310300000|2021-10-15 15:05:00|7343.1|7341.3|7349.3|7347.5|7349.3|7347.5|7341.1|7339.3|0
1634310600000|2021-10-15 15:10:00|7349.4|7347.6|7351.9|7350.1|7352.5|7350.7|7347.3|7345.5|0
1634310900000|2021-10-15 15:15:00|7352.1|7350.3|7350.9|7349.1|7353|7351.2|7345.2|7343.4|0
1634311200000|2021-10-15 15:20:00|7350.8|7349|7348.9|7347.1|7351.7|7349.9|7345.4|7343.6|0
1634311500000|2021-10-15 15:25:00|7349.4|7347.6|7345.9|7344.1|7352.7|7350.9|7343.6|7341.8|0
1634311800000|2021-10-15 15:30:00|7345.8|7344|7346.7|7344.9|7350.9|7349.1|7345.6|7343.8|0
1634312100000|2021-10-15 15:35:00|7346.9|7345.1|7340.5|7338.7|7348.5|7346.7|7339.4|7337.6|0
1634312400000|2021-10-15 15:40:00|7340.7|7338.9|7331.4|7329.6|7342.7|7340.9|7330.8|7329|0
1634312700000|2021-10-15 15:45:00|7331.1|7329.3|7327|7325.2|7333.8|7332|7324.6|7322.8|0
1634313000000|2021-10-15 15:50:00|7326.5|7324.7|7323.3|7321.5|7328.5|7326.7|7321.4|7319.6|0
1634313300000|2021-10-15 15:55:00|7323.2|7321.4|7321.3|7319.5|7327.2|7325.4|7321.2|7319.4|0
1634313600000|2021-10-15 16:00:00|7321.5|7319.7|7321.4|7319.6|7323.4|7321.6|7319.5|7317.7|0
1634313900000|2021-10-15 16:05:00|7321.2|7319.4|7323.4|7321.6|7325.1|7323.3|7319|7317.2|0
1634314200000|2021-10-15 16:10:00|7323.3|7321.5|7323.5|7321.7|7325.3|7323.5|7321.6|7319.8|0
1634314500000|2021-10-15 16:15:00|7323.7|7321.9|7319|7317.2|7323.7|7321.9|7318.7|7316.9|0
1634314800000|2021-10-15 16:20:00|7318.6|7316.8|7311.3|7309.5|7318.7|7316.9|7310.3|7308.5|0
1634315100000|2021-10-15 16:25:00|7311.1|7309.3|7315.5|7313.7|7315.8|7314|7307.7|7305.9|0
1634315400000|2021-10-15 16:30:00|7315.3|7313.5|7310.4|7308.6|7316.9|7315.1|7308.9|7307.1|0
1634315700000|2021-10-15 16:35:00|7310.5|7308.7|7317.6|7315.8|7318.3|7316.5|7309.8|7308|0
1634316000000|2021-10-15 16:40:00|7317.2|7315.4|7320.6|7318.8|7321.3|7319.5|7316.6|7314.8|0
1634316300000|2021-10-15 16:45:00|7320.3|7318.5|7321.3|7319.5|7321.8|7320|7318.4|7316.6|0
1634316600000|2021-10-15 16:50:00|7321.2|7319.4|7322|7320.2|7323.1|7321.3|7321|7319.2|0
1634316900000|2021-10-15 16:55:00|7322.1|7320.3|7325.8|7324|7326.5|7324.7|7321.7|7319.9|0
1634317200000|2021-10-15 17:00:00|7325.9|7324.1|7319|7317.2|7326.6|7324.8|7319|7317.2|0
1634317500000|2021-10-15 17:05:00|7318.9|7317.1|7322.2|7320.4|7324.9|7323.1|7318.3|7316.5|0
1634317800000|2021-10-15 17:10:00|7322.1|7320.3|7318.3|7316.5|7322.9|7321.1|7318.3|7316.5|0
1634318100000|2021-10-15 17:15:00|7318.2|7316.4|7320.1|7318.3|7320.4|7318.6|7314.6|7312.8|0
1634318400000|2021-10-15 17:20:00|7320.2|7318.4|7319.9|7318.1|7320.2|7318.4|7317.6|7315.8|0
1634318700000|2021-10-15 17:25:00|7319.8|7318|7315.9|7314.1|7320.7|7318.9|7315.4|7313.6|0
1634319000000|2021-10-15 17:30:00|7315.8|7314|7321.6|7319.8|7321.7|7319.9|7315.6|7313.8|0
1634319300000|2021-10-15 17:35:00|7321.5|7319.7|7318.4|7316.6|7321.6|7319.8|7318.4|7316.6|0
1634319600000|2021-10-15 17:40:00|7318.1|7316.3|7315.8|7314|7318.5|7316.7|7315.5|7313.7|0
1634319900000|2021-10-15 17:45:00|7315.7|7313.9|7317.3|7315.5|7318|7316.2|7314.6|7312.8|0
1634320200000|2021-10-15 17:50:00|7317.4|7315.6|7316.7|7314.9|7318.3|7316.5|7315.8|7314|0
1634320500000|2021-10-15 17:55:00|7316.8|7315|7316.5|7314.7|7317.5|7315.7|7315|7313.2|0
1634320800000|2021-10-15 18:00:00|7316.6|7314.8|7321.8|7320|7321.8|7320|7316.2|7314.4|0
1634321100000|2021-10-15 18:05:00|7321.3|7319.5|7322|7320.2|7322|7320.2|7317.8|7316|0
1634321400000|2021-10-15 18:10:00|7321.8|7320|7319.9|7318.1|7322.3|7320.5|7318.5|7316.7|0
1634321700000|2021-10-15 18:15:00|7320|7318.2|7321.4|7319.6|7322.4|7320.6|7319.2|7317.4|0
1634322000000|2021-10-15 18:20:00|7321.3|7319.5|7321.5|7319.7|7323|7321.2|7320.4|7318.6|0
1634322300000|2021-10-15 18:25:00|7321.4|7319.6|7320.4|7318.6|7322.5|7320.7|7319.8|7318|0
1634322600000|2021-10-15 18:30:00|7320.5|7318.7|7319|7317.2|7321.3|7319.5|7317.8|7316|0
1634322900000|2021-10-15 18:35:00|7319.1|7317.3|7321.6|7319.8|7321.7|7319.9|7316.6|7314.8|0
1634323200000|2021-10-15 18:40:00|7321.8|7320|7322.7|7320.9|7323.1|7321.3|7320.5|7318.7|0
1634323500000|2021-10-15 18:45:00|7322.8|7321|7321.9|7320.1|7324.4|7322.6|7319.2|7317.4|0
1634323800000|2021-10-15 18:50:00|7321.6|7319.8|7325.8|7324|7325.8|7324|7321.6|7319.8|0
1634324100000|2021-10-15 18:55:00|7325.7|7323.9|7329.2|7327.4|7330.8|7329|7325.6|7323.8|0
1634324400000|2021-10-15 19:00:00|7329.1|7327.3|7321.3|7319.5|7331.3|7329.5|7321.3|7319.5|0
1634324700000|2021-10-15 19:05:00|7321.1|7319.3|7320.7|7318.9|7322.6|7320.8|7318.2|7316.4|0
1634325000000|2021-10-15 19:10:00|7320.8|7319|7326.3|7324.5|7326.9|7325.1|7320.5|7318.7|0
1634325300000|2021-10-15 19:15:00|7326.2|7324.4|7329.8|7328|7332.3|7330.5|7325.9|7324.1|0
1634325600000|2021-10-15 19:20:00|7329.9|7328.1|7333.7|7331.9|7334.2|7332.4|7328.4|7326.6|0
1634325900000|2021-10-15 19:25:00|7333.8|7332|7336.6|7334.8|7337.8|7336|7333.2|7331.4|0
1634326200000|2021-10-15 19:30:00|7336.4|7334.6|7334.2|7332.4|7337|7335.2|7330.7|7328.9|0
1634326500000|2021-10-15 19:35:00|7334|7332.2|7333.8|7332|7334.8|7333|7331.3|7329.5|0
1634326800000|2021-10-15 19:40:00|7333.5|7331.7|7336.3|7334.5|7336.7|7334.9|7332.7|7330.9|0
1634327100000|2021-10-15 19:45:00|7336.1|7334.3|7331.7|7329.9|7337.5|7335.7|7329.9|7328.1|0
1634327400000|2021-10-15 19:50:00|7333.4|7331.6|7334.5|7332.7|7336|7334.2|7329.9|7328.1|0
1634327700000|2021-10-15 19:55:00|7335.9|7334.1|7341.5|7339.7|7343.7|7341.9|7335.2|7333.4|0
1634328000000|2021-10-15 20:00:00|7342.1|7339.1|7346.3|7343.3|7347.2|7344.2|7340.8|7337.8|0
1634328300000|2021-10-15 20:05:00|7346.2|7343.2|7346.1|7343.1|7346.4|7343.4|7344.4|7341.4|0
1634328600000|2021-10-15 20:10:00|7346.3|7343.3|7344.9|7341.9|7346.6|7343.6|7344.9|7341.9|0
1634328900000|2021-10-15 20:15:00|7345.1|7342.1|7347|7344|7347|7344|7345|7342|0
1634329200000|2021-10-15 20:20:00|7347.1|7344.1|7346.2|7343.2|7347.4|7344.4|7346.2|7343.2|0
1634329500000|2021-10-15 20:25:00|7346.3|7343.3|7347|7344|7347.2|7344.2|7346.1|7343.1|0
1634329800000|2021-10-15 20:30:00|7347.1|7344.1|7345.8|7342.8|7347.4|7344.4|7345.7|7342.7|0
1634330100000|2021-10-15 20:35:00|7345.7|7342.7|7346.1|7343.1|7346.7|7343.7|7345.3|7342.3|0
1634330400000|2021-10-15 20:40:00|7346|7343|7346.5|7343.5|7346.8|7343.8|7346|7343|0
1634330700000|2021-10-15 20:45:00|7346.3|7343.3|7345.8|7342.8|7346.3|7343.3|7345.6|7342.6|0
1634331000000|2021-10-15 20:50:00|7345.9|7342.9|7346|7343|7346|7343|7345.5|7342.5|0
1634331300000|2021-10-15 20:55:00|7345.9|7342.9|7346.8|7343.8|7347.6|7344.6|7345.9|7342.9|0
1634508000000|2021-10-17 22:00:00|7354.1|7349.1|7352.8|7347.8|7355.7|7350.7|7351.6|7346.6|0
1634508300000|2021-10-17 22:05:00|7353|7348|7353.1|7348.1|7354|7349|7351.4|7346.4|0
1634508600000|2021-10-17 22:10:00|7353|7348|7349.9|7344.9|7353.9|7348.9|7349.6|7344.6|0
1634508900000|2021-10-17 22:15:00|7350|7345|7350.4|7345.4|7350.5|7345.5|7347.3|7342.3|0
1634509200000|2021-10-17 22:20:00|7350.5|7345.5|7342.7|7337.7|7350.6|7345.6|7342.5|7337.5|0
1634509500000|2021-10-17 22:25:00|7342.6|7337.6|7339.5|7334.5|7343.5|7338.5|7337.6|7332.6|0
1634509800000|2021-10-17 22:30:00|7339.4|7334.4|7330.9|7325.9|7339.7|7334.7|7329.9|7324.9|0
1634510100000|2021-10-17 22:35:00|7331|7326|7333.1|7328.1|7334|7329|7329.4|7324.4|0
1634510400000|2021-10-17 22:40:00|7332.9|7327.9|7332.3|7327.3|7334.8|7329.8|7331.4|7326.4|0
1634510700000|2021-10-17 22:45:00|7332.2|7327.2|7333.1|7328.1|7333.1|7328.1|7330.6|7325.6|0
1634511000000|2021-10-17 22:50:00|7333.2|7328.2|7332.7|7327.7|7334.2|7329.2|7331.9|7326.9|0
1634511300000|2021-10-17 22:55:00|7332.8|7327.8|7333.2|7328.2|7334|7329|7332|7327|0
1634511600000|2021-10-17 23:00:00|7333.3|7328.3|7332.5|7327.5|7333.4|7328.4|7330.9|7325.9|0
1634511900000|2021-10-17 23:05:00|7332.6|7327.6|7336.6|7331.6|7336.9|7331.9|7332.6|7327.6|0
1634512200000|2021-10-17 23:10:00|7336.5|7331.5|7335.8|7330.8|7336.8|7331.8|7334.5|7329.5|0
1634512500000|2021-10-17 23:15:00|7335.7|7330.7|7333.5|7328.5|7336.4|7331.4|7333.3|7328.3|0
1634512800000|2021-10-17 23:20:00|7333.4|7328.4|7332.2|7327.2|7333.5|7328.5|7331.7|7326.7|0
1634513100000|2021-10-17 23:25:00|7332.3|7327.3|7328.8|7323.8|7333|7328|7325|7320|0
1634513400000|2021-10-17 23:30:00|7328.7|7323.7|7325.6|7320.6|7329.1|7324.1|7323.7|7318.7|0
1634513700000|2021-10-17 23:35:00|7325.7|7320.7|7321.3|7316.3|7326.5|7321.5|7321.2|7316.2|0
1634514000000|2021-10-17 23:40:00|7321.2|7316.2|7321.1|7316.1|7323.5|7318.5|7318.9|7313.9|0
1634514300000|2021-10-17 23:45:00|7320.9|7315.9|7317.4|7312.4|7321|7316|7316.9|7311.9|0
1634514600000|2021-10-17 23:50:00|7317.3|7312.3|7318.8|7313.8|7320.1|7315.1|7316.4|7311.4|0
1634514900000|2021-10-17 23:55:00|7318.7|7313.7|7318.6|7313.6|7320.7|7315.7|7318.1|7313.1|0
1634515200000|2021-10-18 00:00:00|7318.8|7313.8|7322.4|7317.4|7322.4|7317.4|7318|7313|0
1634515500000|2021-10-18 00:05:00|7322.3|7317.3|7326.1|7321.1|7326.2|7321.2|7321.4|7316.4|0
1634515800000|2021-10-18 00:10:00|7326.2|7321.2|7324.5|7319.5|7326.2|7321.2|7322.3|7317.3|0
1634516100000|2021-10-18 00:15:00|7324.6|7319.6|7325.1|7320.1|7325.4|7320.4|7322.3|7317.3|0
1634516400000|2021-10-18 00:20:00|7325.2|7320.2|7326.7|7321.7|7327.9|7322.9|7324|7319|0
1634516700000|2021-10-18 00:25:00|7326.6|7321.6|7324.8|7319.8|7327.6|7322.6|7324.8|7319.8|0
1634517000000|2021-10-18 00:30:00|7324.1|7319.1|7328.7|7323.7|7328.8|7323.8|7323.3|7318.3|0
1634517300000|2021-10-18 00:35:00|7328.6|7323.6|7329.3|7324.3|7330.2|7325.2|7327.7|7322.7|0
1634517600000|2021-10-18 00:40:00|7329.2|7324.2|7332.1|7327.1|7333.7|7328.7|7328.7|7323.7|0
1634517900000|2021-10-18 00:45:00|7331.9|7326.9|7330.5|7325.5|7332.2|7327.2|7329.5|7324.5|0
1634518200000|2021-10-18 00:50:00|7330.4|7325.4|7337.4|7332.4|7339.1|7334.1|7330.1|7325.1|0
1634518500000|2021-10-18 00:55:00|7337.5|7332.5|7331.1|7326.1|7337.5|7332.5|7330.3|7325.3|0
1634518800000|2021-10-18 01:00:00|7331|7326|7330.9|7325.9|7331.8|7326.8|7325.2|7320.2|0
1634519100000|2021-10-18 01:05:00|7330.8|7325.8|7333.8|7328.8|7335.4|7330.4|7329|7324|0
1634519400000|2021-10-18 01:10:00|7334|7329|7328.5|7323.5|7334|7329|7326.7|7321.7|0
1634519700000|2021-10-18 01:15:00|7328.4|7323.4|7329.9|7324.9|7331.2|7326.2|7327.5|7322.5|0
1634520000000|2021-10-18 01:20:00|7330|7325|7331.8|7326.8|7332.8|7327.8|7329.9|7324.9|0
1634520300000|2021-10-18 01:25:00|7331.7|7326.7|7330|7325|7331.9|7326.9|7329.5|7324.5|0
1634520600000|2021-10-18 01:30:00|7329.9|7324.9|7328.2|7323.2|7330.7|7325.7|7326.8|7321.8|0
1634520900000|2021-10-18 01:35:00|7328|7323|7326.5|7321.5|7328.9|7323.9|7325.8|7320.8|0
1634521200000|2021-10-18 01:40:00|7326.3|7321.3|7325.4|7320.4|7328.2|7323.2|7324.4|7319.4|0
1634521500000|2021-10-18 01:45:00|7325.5|7320.5|7325|7320|7326|7321|7322.1|7317.1|0
1634521800000|2021-10-18 01:50:00|7324.9|7319.9|7327.9|7322.9|7329|7324|7324.1|7319.1|0
1634522100000|2021-10-18 01:55:00|7328|7323|7329.8|7324.8|7331|7326|7327.5|7322.5|0
1634522400000|2021-10-18 02:00:00|7329.7|7324.7|7329.8|7324.8|7329.9|7324.9|7326.3|7321.3|0
1634522700000|2021-10-18 02:05:00|7329.9|7324.9|7330.1|7325.1|7330.7|7325.7|7328.4|7323.4|0
1634523000000|2021-10-18 02:10:00|7330|7325|7330|7325|7330.8|7325.8|7328.9|7323.9|0
1634523300000|2021-10-18 02:15:00|7330.1|7325.1|7327.7|7322.7|7331|7326|7327.5|7322.5|0
1634523600000|2021-10-18 02:20:00|7327.4|7322.4|7328.8|7323.8|7329.2|7324.2|7326|7321|0
1634523900000|2021-10-18 02:25:00|7328.7|7323.7|7331.2|7326.2|7331.8|7326.8|7328.6|7323.6|0
1634524200000|2021-10-18 02:30:00|7331.3|7326.3|7332.6|7327.6|7333.1|7328.1|7329.6|7324.6|0
1634524500000|2021-10-18 02:35:00|7332.5|7327.5|7331|7326|7332.8|7327.8|7330.5|7325.5|0
1634524800000|2021-10-18 02:40:00|7331.1|7326.1|7329.9|7324.9|7331.2|7326.2|7329.3|7324.3|0
1634525100000|2021-10-18 02:45:00|7329.8|7324.8|7329.6|7324.6|7330.2|7325.2|7328.6|7323.6|0
1634525400000|2021-10-18 02:50:00|7329.8|7324.8|7331|7326|7331.2|7326.2|7328.7|7323.7|0
1634525700000|2021-10-18 02:55:00|7330.8|7325.8|7329.4|7324.4|7331.4|7326.4|7327.9|7322.9|0
1634526000000|2021-10-18 03:00:00|7329.6|7324.6|7328.4|7323.4|7329.9|7324.9|7326.8|7321.8|0
1634526300000|2021-10-18 03:05:00|7328.5|7323.5|7328.7|7323.7|7328.7|7323.7|7325.8|7320.8|0
1634526600000|2021-10-18 03:10:00|7328.5|7323.5|7327.6|7322.6|7328.7|7323.7|7327.2|7322.2|0
1634526900000|2021-10-18 03:15:00|7327.7|7322.7|7328.2|7323.2|7328.6|7323.6|7326.2|7321.2|0
1634527200000|2021-10-18 03:20:00|7328|7323|7326.9|7321.9|7328.4|7323.4|7326.6|7321.6|0
1634527500000|2021-10-18 03:25:00|7326.8|7321.8|7327.2|7322.2|7327.4|7322.4|7325.7|7320.7|0
1634527800000|2021-10-18 03:30:00|7326.9|7321.9|7327.2|7322.2|7327.6|7322.6|7326.3|7321.3|0
1634528100000|2021-10-18 03:35:00|7327.1|7322.1|7326.5|7321.5|7327.3|7322.3|7325.8|7320.8|0
1634528400000|2021-10-18 03:40:00|7326.1|7321.1|7325|7320|7326.7|7321.7|7323.9|7318.9|0
1634528700000|2021-10-18 03:45:00|7325.1|7320.1|7324.5|7319.5|7326.1|7321.1|7324.3|7319.3|0
1634529000000|2021-10-18 03:50:00|7324.4|7319.4|7324.3|7319.3|7325.1|7320.1|7322.5|7317.5|0
1634529300000|2021-10-18 03:55:00|7324.2|7319.2|7323.8|7318.8|7324.3|7319.3|7323|7318|0
1634529600000|2021-10-18 04:00:00|7323.7|7318.7|7321.6|7316.6|7324|7319|7321.2|7316.2|0
1634529900000|2021-10-18 04:05:00|7321.7|7316.7|7320.6|7315.6|7321.9|7316.9|7319.1|7314.1|0
1634530200000|2021-10-18 04:10:00|7320.7|7315.7|7320.5|7315.5|7320.8|7315.8|7319.8|7314.8|0
1634530500000|2021-10-18 04:15:00|7320.4|7315.4|7321.9|7316.9|7321.9|7316.9|7319.5|7314.5|0
1634530800000|2021-10-18 04:20:00|7321.8|7316.8|7321.3|7316.3|7322.4|7317.4|7320.8|7315.8|0
1634531100000|2021-10-18 04:25:00|7321.4|7316.4|7319.9|7314.9|7321.5|7316.5|7319.6|7314.6|0
1634531400000|2021-10-18 04:30:00|7320|7315|7322.3|7317.3|7323.1|7318.1|7320|7315|0
1634531700000|2021-10-18 04:35:00|7322.5|7317.5|7323.2|7318.2|7324.4|7319.4|7322|7317|0
1634532000000|2021-10-18 04:40:00|7323.3|7318.3|7322.8|7317.8|7323.3|7318.3|7322|7317|0
1634532300000|2021-10-18 04:45:00|7322.7|7317.7|7322.4|7317.4|7323.1|7318.1|7322.1|7317.1|0
1634532600000|2021-10-18 04:50:00|7322.8|7317.8|7323.4|7318.4|7324.3|7319.3|7320.9|7315.9|0
1634532900000|2021-10-18 04:55:00|7323.5|7318.5|7321.1|7316.1|7323.7|7318.7|7320.7|7315.7|0
1634533200000|2021-10-18 05:00:00|7321.3|7316.3|7323.5|7318.5|7323.8|7318.8|7321.1|7316.1|0
1634533500000|2021-10-18 05:05:00|7323.7|7318.7|7323.1|7318.1|7324.3|7319.3|7322.5|7317.5|0
1634533800000|2021-10-18 05:10:00|7323|7318|7322.8|7317.8|7324.4|7319.4|7321.4|7316.4|0
1634534100000|2021-10-18 05:15:00|7322.6|7317.6|7323.3|7318.3|7324.1|7319.1|7321.7|7316.7|0
1634534400000|2021-10-18 05:20:00|7323.2|7318.2|7323.5|7318.5|7324.2|7319.2|7322.6|7317.6|0
1634534700000|2021-10-18 05:25:00|7323.4|7318.4|7322.1|7317.1|7323.6|7318.6|7322|7317|0
1634535000000|2021-10-18 05:30:00|7322.2|7317.2|7320.7|7315.7|7322.3|7317.3|7319.4|7314.4|0
1634535300000|2021-10-18 05:35:00|7320.6|7315.6|7321.5|7316.5|7321.5|7316.5|7319.5|7314.5|0
1634535600000|2021-10-18 05:40:00|7321.6|7316.6|7321|7316|7322.4|7317.4|7321|7316|0
1634535900000|2021-10-18 05:45:00|7320.8|7315.8|7320.3|7315.3|7321.7|7316.7|7320|7315|0
1634536200000|2021-10-18 05:50:00|7320.1|7315.1|7320.5|7315.5|7320.7|7315.7|7319.5|7314.5|0
1634536500000|2021-10-18 05:55:00|7320.7|7315.7|7320.9|7315.9|7321.7|7316.7|7320.4|7315.4|0
1634536800000|2021-10-18 06:00:00|7320.8|7315.8|7316.3|7311.3|7321.6|7316.6|7315.7|7310.7|0
1634537100000|2021-10-18 06:05:00|7316.2|7311.2|7313.6|7308.6|7317.3|7312.3|7312.7|7307.7|0
1634537400000|2021-10-18 06:10:00|7313.5|7308.5|7309.2|7304.2|7313.9|7308.9|7307.7|7302.7|0
1634537700000|2021-10-18 06:15:00|7309|7304|7305.4|7300.4|7310.6|7305.6|7303.8|7298.8|0
1634538000000|2021-10-18 06:20:00|7305.5|7300.5|7307.3|7302.3|7307.7|7302.7|7303.7|7298.7|0
1634538300000|2021-10-18 06:25:00|7307.6|7302.6|7307|7302|7308.7|7303.7|7305.9|7300.9|0
1634538600000|2021-10-18 06:30:00|7307.1|7302.1|7310.6|7305.6|7311|7306|7305.6|7300.6|0
1634538900000|2021-10-18 06:35:00|7310.7|7305.7|7312.2|7307.2|7312.4|7307.4|7307.7|7302.7|0
1634539200000|2021-10-18 06:40:00|7312|7307|7309.1|7304.1|7312.7|7307.7|7308.2|7303.2|0
1634539500000|2021-10-18 06:45:00|7308.9|7303.9|7304.9|7299.9|7310.8|7305.8|7304.4|7299.4|0
1634539800000|2021-10-18 06:50:00|7305|7300|7309.5|7304.5|7309.8|7304.8|7303.9|7298.9|0
1634540100000|2021-10-18 06:55:00|7309.4|7304.4|7311.6|7306.6|7314.1|7309.1|7309.3|7304.3|0
1634540400000|2021-10-18 07:00:00|7311.4|7306.4|7308.7|7303.7|7313.1|7308.1|7307.3|7302.3|0
1634540700000|2021-10-18 07:05:00|7308.6|7303.6|7311|7306|7312.6|7307.6|7308.6|7303.6|0
1634541000000|2021-10-18 07:10:00|7311.1|7306.1|7313.8|7308.8|7315.9|7310.9|7310.6|7305.6|0
1634541300000|2021-10-18 07:15:00|7313.7|7308.7|7308.5|7303.5|7315.5|7310.5|7308.3|7303.3|0
1634541600000|2021-10-18 07:20:00|7308.4|7303.4|7301|7296|7308.4|7303.4|7297|7292|0
1634541900000|2021-10-18 07:25:00|7301.2|7296.2|7309.9|7304.9|7312.7|7307.7|7301.1|7296.1|0
1634542200000|2021-10-18 07:30:00|7310|7305|7310.6|7305.6|7311.6|7306.6|7305.5|7300.5|0
1634542500000|2021-10-18 07:35:00|7310.5|7305.5|7308.2|7303.2|7313.2|7308.2|7307.7|7302.7|0
1634542800000|2021-10-18 07:40:00|7307.8|7302.8|7318|7313|7318.2|7313.2|7305.8|7300.8|0
1634543100000|2021-10-18 07:45:00|7318.1|7313.1|7329.9|7324.9|7332.6|7327.6|7317.4|7312.4|0
1634543400000|2021-10-18 07:50:00|7329.8|7324.8|7333.6|7328.6|7334.7|7329.7|7328|7323|0
1634543700000|2021-10-18 07:55:00|7333.3|7328.3|7332.5|7327.5|7337.8|7332.8|7332.1|7327.1|0
1634544000000|2021-10-18 08:00:00|7332.6|7327.6|7369.5|7366.5|7375.4|7372.4|7331.4|7326.4|0
1634544300000|2021-10-18 08:05:00|7369.2|7366.2|7367.6|7364.6|7370.1|7367.1|7364.3|7361.3|0
1634544600000|2021-10-18 08:10:00|7367.7|7364.7|7364.4|7361.4|7370.3|7367.3|7363.8|7360.8|0
1634544900000|2021-10-18 08:15:00|7364.2|7361.2|7367.1|7364.1|7367.1|7364.1|7360.3|7357.3|0
1634545200000|2021-10-18 08:20:00|7367.2|7364.2|7369.5|7366.5|7372.4|7369.4|7366.7|7363.7|0
1634545500000|2021-10-18 08:25:00|7369.4|7366.4|7367.8|7364.8|7369.4|7366.4|7366.6|7363.6|0
1634545800000|2021-10-18 08:30:00|7368.4|7365.4|7369.6|7366.6|7369.8|7366.8|7368.2|7365.2|0
1634546100000|2021-10-18 08:35:00|7369.5|7366.5|7364.1|7361.1|7369.5|7366.5|7364.1|7361.1|0
1634546400000|2021-10-18 08:40:00|7364.2|7361.2|7364.6|7361.6|7365.2|7362.2|7362.6|7359.6|0
1634546700000|2021-10-18 08:45:00|7365.1|7362.1|7368.7|7365.7|7369.4|7366.4|7364.4|7361.4|0
1634547000000|2021-10-18 08:50:00|7368.6|7365.6|7367.1|7364.1|7368.6|7365.6|7365.3|7362.3|0
1634547300000|2021-10-18 08:55:00|7367|7364|7367|7364|7368|7365|7366.5|7363.5|0
1634547600000|2021-10-18 09:00:00|7367.1|7364.1|7363.6|7360.6|7368.1|7365.1|7362.8|7359.8|0
1634547900000|2021-10-18 09:05:00|7363.7|7360.7|7360.6|7357.6|7363.9|7360.9|7358.6|7355.6|0
1634548200000|2021-10-18 09:10:00|7360.8|7357.8|7359.6|7356.6|7361.2|7358.2|7358.2|7355.2|0
1634548500000|2021-10-18 09:15:00|7359.4|7356.4|7359.1|7356.1|7359.5|7356.5|7357.2|7354.2|0
1634548800000|2021-10-18 09:20:00|7359|7356|7360.9|7357.9|7361.4|7358.4|7358.7|7355.7|0
1634549100000|2021-10-18 09:25:00|7362.6|7359.6|7366.3|7363.3|7366.7|7363.7|7361.9|7358.9|0
1634549400000|2021-10-18 09:30:00|7366.2|7363.2|7366.6|7363.6|7367|7364|7365.7|7362.7|0
1634549700000|2021-10-18 09:35:00|7366.7|7363.7|7366.3|7363.3|7367.9|7364.9|7365.5|7362.5|0
1634550000000|2021-10-18 09:40:00|7366.2|7363.2|7365.2|7362.2|7366.8|7363.8|7365.2|7362.2|0
1634550300000|2021-10-18 09:45:00|7365.1|7362.1|7365|7362|7365.3|7362.3|7362.4|7359.4|0
1634550600000|2021-10-18 09:50:00|7364.8|7361.8|7368.8|7365.8|7371.1|7368.1|7364.8|7361.8|0
1634550900000|2021-10-18 09:55:00|7368.7|7365.7|7368.2|7365.2|7369.3|7366.3|7368.1|7365.1|0
1634551200000|2021-10-18 10:00:00|7368.3|7365.3|7368.2|7365.2|7369.5|7366.5|7367|7364|0
1634551500000|2021-10-18 10:05:00|7368.6|7365.6|7366|7363|7370.6|7367.6|7366|7363|0
1634551800000|2021-10-18 10:10:00|7365.9|7362.9|7357.4|7354.4|7365.9|7362.9|7357.4|7354.4|0
1634552100000|2021-10-18 10:15:00|7357.5|7354.5|7357.2|7354.2|7358|7355|7354.8|7351.8|0
1634552400000|2021-10-18 10:20:00|7357.4|7354.4|7358.5|7355.5|7359.4|7356.4|7355.7|7352.7|0
1634552700000|2021-10-18 10:25:00|7357.7|7354.7|7359.5|7356.5|7359.5|7356.5|7357|7354|0
1634553000000|2021-10-18 10:30:00|7359.7|7356.7|7360.2|7357.2|7361.1|7358.1|7358.5|7355.5|0
1634553300000|2021-10-18 10:35:00|7360.1|7357.1|7358.3|7355.3|7360.2|7357.2|7357.4|7354.4|0
1634553600000|2021-10-18 10:40:00|7358.2|7355.2|7360.2|7357.2|7360.5|7357.5|7358|7355|0
1634553900000|2021-10-18 10:45:00|7360.5|7357.5|7358.4|7355.4|7361.2|7358.2|7358.2|7355.2|0
1634554200000|2021-10-18 10:50:00|7358.9|7355.9|7358.8|7355.8|7359.5|7356.5|7357.4|7354.4|0
1634554500000|2021-10-18 10:55:00|7359.1|7356.1|7363|7360|7364|7361|7359.1|7356.1|0
1634554800000|2021-10-18 11:00:00|7363.9|7360.9|7372.7|7369.7|7373.4|7370.4|7363.9|7360.9|0
1634555100000|2021-10-18 11:05:00|7372.8|7369.8|7374.5|7371.5|7375.5|7372.5|7372.6|7369.6|0
1634555400000|2021-10-18 11:10:00|7374.3|7371.3|7378|7375|7378.1|7375.1|7372.2|7369.2|0
1634555700000|2021-10-18 11:15:00|7378.1|7375.1|7380.7|7377.7|7381.4|7378.4|7375|7372|0
1634556000000|2021-10-18 11:20:00|7380.5|7377.5|7383.1|7380.1|7383.5|7380.5|7379.9|7376.9|0
1634556300000|2021-10-18 11:25:00|7383.2|7380.2|7387.2|7384.2|7387.5|7384.5|7383.2|7380.2|0
1634556600000|2021-10-18 11:30:00|7387.3|7384.3|7380.4|7377.4|7387.9|7384.9|7380.4|7377.4|0
1634556900000|2021-10-18 11:35:00|7380.5|7377.5|7379.6|7376.6|7384.3|7381.3|7377.6|7374.6|0
1634557200000|2021-10-18 11:40:00|7379.4|7376.4|7382.5|7379.5|7382.9|7379.9|7378.8|7375.8|0
1634557500000|2021-10-18 11:45:00|7382.8|7379.8|7384.6|7381.6|7385.1|7382.1|7382.8|7379.8|0
1634557800000|2021-10-18 11:50:00|7384.4|7381.4|7383|7380|7384.6|7381.6|7382.5|7379.5|0
1634558100000|2021-10-18 11:55:00|7383.3|7380.3|7382.2|7379.2|7383.3|7380.3|7381.5|7378.5|0
1634558400000|2021-10-18 12:00:00|7382|7379|7376|7373|7382.4|7379.4|7374.8|7371.8|0
1634558700000|2021-10-18 12:05:00|7376.5|7373.5|7382.5|7379.5|7383.1|7380.1|7376.4|7373.4|0
1634559000000|2021-10-18 12:10:00|7382.8|7379.8|7383.7|7380.7|7384.2|7381.2|7382.2|7379.2|0
1634559300000|2021-10-18 12:15:00|7383.4|7380.4|7381|7378|7384.5|7381.5|7381|7378|0
1634559600000|2021-10-18 12:20:00|7381.2|7378.2|7380|7377|7382.5|7379.5|7379.2|7376.2|0
1634559900000|2021-10-18 12:25:00|7379.8|7376.8|7375.3|7372.3|7380.3|7377.3|7375.3|7372.3|0
1634560200000|2021-10-18 12:30:00|7375|7372|7378.5|7375.5|7379.6|7376.6|7374.5|7371.5|0
1634560500000|2021-10-18 12:35:00|7378.4|7375.4|7380.1|7377.1|7380.3|7377.3|7375.6|7372.6|0
1634560800000|2021-10-18 12:40:00|7380|7377|7380.5|7377.5|7381.1|7378.1|7379.1|7376.1|0
1634561100000|2021-10-18 12:45:00|7380.1|7377.1|7371.7|7368.7|7380.1|7377.1|7371.4|7368.4|0
1634561400000|2021-10-18 12:50:00|7371.9|7368.9|7363.7|7360.7|7371.9|7368.9|7363.2|7360.2|0
1634561700000|2021-10-18 12:55:00|7363.6|7360.6|7364.8|7361.8|7365|7362|7361.5|7358.5|0
1634562000000|2021-10-18 13:00:00|7365|7362|7365.1|7362.1|7366.9|7363.9|7364.4|7361.4|0
1634562300000|2021-10-18 13:05:00|7365.2|7362.2|7364.5|7361.5|7365.4|7362.4|7363.3|7360.3|0
1634562600000|2021-10-18 13:10:00|7364.3|7361.3|7361.5|7358.5|7364.4|7361.4|7360.7|7357.7|0
1634562900000|2021-10-18 13:15:00|7361.7|7358.7|7364.3|7361.3|7364.3|7361.3|7360.3|7357.3|0
1634563200000|2021-10-18 13:20:00|7363.9|7360.9|7365.7|7362.7|7366.8|7363.8|7363.7|7360.7|0
1634563500000|2021-10-18 13:25:00|7365.9|7362.9|7360.8|7357.8|7366.3|7363.3|7357|7354|0
1634563800000|2021-10-18 13:30:00|7361.2|7358.2|7379|7377.2|7392.3|7390.5|7356.6|7354.8|0
1634564100000|2021-10-18 13:35:00|7379.3|7377.5|7392.5|7390.7|7397.4|7395.6|7369|7367.2|0
1634564400000|2021-10-18 13:40:00|7396.4|7394.6|7398.9|7397.1|7417.8|7416|7392.9|7391.1|0
1634564700000|2021-10-18 13:45:00|7400|7398.2|7418.5|7416.7|7418.7|7416.9|7394.4|7392.6|0
1634565000000|2021-10-18 13:50:00|7419|7417.2|7401.6|7399.8|7424.9|7423.1|7401.1|7399.3|0
1634565300000|2021-10-18 13:55:00|7401.2|7399.4|7410.3|7408.5|7420.3|7418.5|7399.1|7397.3|0
1634565600000|2021-10-18 14:00:00|7411.5|7409.7|7405.5|7403.7|7412.7|7410.9|7401.5|7399.7|0
1634565900000|2021-10-18 14:05:00|7406.4|7404.6|7417.4|7415.6|7417.6|7415.8|7404.5|7402.7|0
1634566200000|2021-10-18 14:10:00|7417.5|7415.7|7425.4|7423.6|7426.5|7424.7|7412.8|7411|0
1634566500000|2021-10-18 14:15:00|7425|7423.2|7420.8|7419|7427.8|7426|7418|7416.2|0
1634566800000|2021-10-18 14:20:00|7421.1|7419.3|7422.1|7420.3|7424.5|7422.7|7416.2|7414.4|0
1634567100000|2021-10-18 14:25:00|7421.3|7419.5|7423.4|7421.6|7426.4|7424.6|7420.2|7418.4|0
1634567400000|2021-10-18 14:30:00|7424.3|7422.5|7404.3|7402.5|7424.6|7422.8|7404.2|7402.4|0
1634567700000|2021-10-18 14:35:00|7404.5|7402.7|7410.1|7408.3|7410.3|7408.5|7400.4|7398.6|0
1634568000000|2021-10-18 14:40:00|7410.3|7408.5|7409.8|7408|7417.3|7415.5|7406.7|7404.9|0
1634568300000|2021-10-18 14:45:00|7410.1|7408.3|7416.1|7414.3|7417.1|7415.3|7409.6|7407.8|0
1634568600000|2021-10-18 14:50:00|7416.2|7414.4|7423|7421.2|7424.5|7422.7|7415.9|7414.1|0
1634568900000|2021-10-18 14:55:00|7422.8|7421|7419.5|7417.7|7424.4|7422.6|7418.6|7416.8|0
1634569200000|2021-10-18 15:00:00|7419.6|7417.8|7420.9|7419.1|7424.1|7422.3|7418.2|7416.4|0
1634569500000|2021-10-18 15:05:00|7421.1|7419.3|7432.8|7431|7434.6|7432.8|7421.1|7419.3|0
1634569800000|2021-10-18 15:10:00|7432.6|7430.8|7432.8|7431|7438.3|7436.5|7431.8|7430|0
1634570100000|2021-10-18 15:15:00|7432.9|7431.1|7436|7434.2|7437.1|7435.3|7430|7428.2|0
1634570400000|2021-10-18 15:20:00|7436.3|7434.5|7434.2|7432.4|7439|7437.2|7434|7432.2|0
1634570700000|2021-10-18 15:25:00|7433.8|7432|7429.6|7427.8|7436.2|7434.4|7429.5|7427.7|0
1634571000000|2021-10-18 15:30:00|7429.9|7428.1|7432.5|7430.7|7435.5|7433.7|7429.5|7427.7|0
1634571300000|2021-10-18 15:35:00|7432.9|7431.1|7432.9|7431.1|7438|7436.2|7432.9|7431.1|0
1634571600000|2021-10-18 15:40:00|7433.2|7431.4|7438.5|7436.7|7439.4|7437.6|7433.1|7431.3|0
1634571900000|2021-10-18 15:45:00|7438.7|7436.9|7444.8|7443|7445.2|7443.4|7438.7|7436.9|0
1634572200000|2021-10-18 15:50:00|7444.6|7442.8|7455.6|7453.8|7455.7|7453.9|7444.6|7442.8|0
1634572500000|2021-10-18 15:55:00|7455.3|7453.5|7451.6|7449.8|7455.3|7453.5|7450.4|7448.6|0
1634572800000|2021-10-18 16:00:00|7451.8|7450|7452.7|7450.9|7455|7453.2|7448.5|7446.7|0
1634573100000|2021-10-18 16:05:00|7452.9|7451.1|7457.4|7455.6|7457.4|7455.6|7451.9|7450.1|0
1634573400000|2021-10-18 16:10:00|7457.5|7455.7|7455.1|7453.3|7460.3|7458.5|7454.1|7452.3|0
1634573700000|2021-10-18 16:15:00|7455.7|7453.9|7459.8|7458|7459.8|7458|7454.3|7452.5|0
1634574000000|2021-10-18 16:20:00|7460|7458.2|7461.2|7459.4|7461.8|7460|7457.1|7455.3|0
1634574300000|2021-10-18 16:25:00|7461|7459.2|7464|7462.2|7464.4|7462.6|7457.3|7455.5|0
1634574600000|2021-10-18 16:30:00|7463.9|7462.1|7460.6|7458.8|7464.5|7462.7|7457.6|7455.8|0
1634574900000|2021-10-18 16:35:00|7460.3|7458.5|7464.5|7462.7|7465.3|7463.5|7459.7|7457.9|0
1634575200000|2021-10-18 16:40:00|7465|7463.2|7463.6|7461.8|7465.5|7463.7|7461.5|7459.7|0
1634575500000|2021-10-18 16:45:00|7463.7|7461.9|7467.1|7465.3|7467.8|7466|7463.1|7461.3|0
1634575800000|2021-10-18 16:50:00|7467.5|7465.7|7467.9|7466.1|7469|7467.2|7463.8|7462|0
1634576100000|2021-10-18 16:55:00|7467.8|7466|7467.2|7465.4|7469.2|7467.4|7465.4|7463.6|0
1634576400000|2021-10-18 17:00:00|7467.6|7465.8|7463.4|7461.6|7469.3|7467.5|7461|7459.2|0
1634576700000|2021-10-18 17:05:00|7463.5|7461.7|7464.4|7462.6|7464.4|7462.6|7460.5|7458.7|0
1634577000000|2021-10-18 17:10:00|7464.2|7462.4|7469.3|7467.5|7469.3|7467.5|7463.9|7462.1|0
1634577300000|2021-10-18 17:15:00|7469.2|7467.4|7477.1|7475.3|7478.8|7477|7469.1|7467.3|0
1634577600000|2021-10-18 17:20:00|7477|7475.2|7480.3|7478.5|7481.6|7479.8|7474.3|7472.5|0
1634577900000|2021-10-18 17:25:00|7480|7478.2|7478.9|7477.1|7480.6|7478.8|7476|7474.2|0
1634578200000|2021-10-18 17:30:00|7479.1|7477.3|7483.5|7481.7|7483.6|7481.8|7478.9|7477.1|0
1634578500000|2021-10-18 17:35:00|7483.3|7481.5|7480|7478.2|7483.8|7482|7479.4|7477.6|0
1634578800000|2021-10-18 17:40:00|7479.9|7478.1|7477.6|7475.8|7480.2|7478.4|7474.5|7472.7|0
1634579100000|2021-10-18 17:45:00|7478.5|7476.7|7480.3|7478.5|7481.2|7479.4|7475.8|7474|0
1634579400000|2021-10-18 17:50:00|7480.4|7478.6|7479.4|7477.6|7481.4|7479.6|7477.8|7476|0
1634579700000|2021-10-18 17:55:00|7479.2|7477.4|7477.7|7475.9|7479.5|7477.7|7474.8|7473|0
1634580000000|2021-10-18 18:00:00|7477.6|7475.8|7479.5|7477.7|7479.5|7477.7|7472.4|7470.6|0
1634580300000|2021-10-18 18:05:00|7479.6|7477.8|7475.4|7473.6|7479.6|7477.8|7473.7|7471.9|0
1634580600000|2021-10-18 18:10:00|7475.5|7473.7|7470.9|7469.1|7475.5|7473.7|7470.3|7468.5|0
1634580900000|2021-10-18 18:15:00|7470.7|7468.9|7471.6|7469.8|7474.5|7472.7|7470.1|7468.3|0
1634581200000|2021-10-18 18:20:00|7471.5|7469.7|7476.3|7474.5|7476.5|7474.7|7470.4|7468.6|0
1634581500000|2021-10-18 18:25:00|7476.2|7474.4|7474.5|7472.7|7476.4|7474.6|7470.8|7469|0
1634581800000|2021-10-18 18:30:00|7474.6|7472.8|7477.6|7475.8|7478.9|7477.1|7472.7|7470.9|0
1634582100000|2021-10-18 18:35:00|7477.9|7476.1|7479|7477.2|7480.9|7479.1|7476.9|7475.1|0
1634582400000|2021-10-18 18:40:00|7478.8|7477|7482.3|7480.5|7483.3|7481.5|7478.4|7476.6|0
1634582700000|2021-10-18 18:45:00|7482.4|7480.6|7484|7482.2|7484.6|7482.8|7480.1|7478.3|0
1634583000000|2021-10-18 18:50:00|7483.8|7482|7486.3|7484.5|7487.7|7485.9|7483.6|7481.8|0
1634583300000|2021-10-18 18:55:00|7485.9|7484.1|7486|7484.2|7488.9|7487.1|7485.4|7483.6|0
1634583600000|2021-10-18 19:00:00|7485.6|7483.8|7485.9|7484.1|7486.7|7484.9|7482.9|7481.1|0
1634583900000|2021-10-18 19:05:00|7485.8|7484|7490|7488.2|7490|7488.2|7485.7|7483.9|0
1634584200000|2021-10-18 19:10:00|7490.1|7488.3|7489.7|7487.9|7493.1|7491.3|7486.6|7484.8|0
1634584500000|2021-10-18 19:15:00|7489.3|7487.5|7494.5|7492.7|7495.6|7493.8|7488.6|7486.8|0
1634584800000|2021-10-18 19:20:00|7494.3|7492.5|7493.3|7491.5|7496.5|7494.7|7492.8|7491|0
1634585100000|2021-10-18 19:25:00|7493.1|7491.3|7492.4|7490.6|7493.5|7491.7|7486.8|7485|0
1634585400000|2021-10-18 19:30:00|7492.1|7490.3|7485.4|7483.6|7492.1|7490.3|7485.4|7483.6|0
1634585700000|2021-10-18 19:35:00|7485.1|7483.3|7484.6|7482.8|7486.9|7485.1|7480.6|7478.8|0
1634586000000|2021-10-18 19:40:00|7484.4|7482.6|7486.9|7485.1|7487.8|7486|7483.2|7481.4|0
1634586300000|2021-10-18 19:45:00|7486.7|7484.9|7486.8|7485|7494.2|7492.4|7485.5|7483.7|0
1634586600000|2021-10-18 19:50:00|7488.5|7486.7|7492.6|7490.8|7494.4|7492.6|7486.2|7484.4|0
1634586900000|2021-10-18 19:55:00|7492.2|7490.4|7489.5|7487.7|7493.2|7491.4|7489.5|7487.7|0
1634587200000|2021-10-18 20:00:00|7490.1|7487.1|7488.9|7485.9|7494.7|7491.7|7488.8|7485.8|0
1634587500000|2021-10-18 20:05:00|7489|7486|7487.3|7484.3|7490.2|7487.2|7487|7484|0
1634587800000|2021-10-18 20:10:00|7486.7|7483.7|7489.1|7486.1|7490.3|7487.3|7486.7|7483.7|0
1634588100000|2021-10-18 20:15:00|7489.2|7486.2|7489.2|7486.2|7490.7|7487.7|7488.3|7485.3|0
1634588400000|2021-10-18 20:20:00|7489.3|7486.3|7491.1|7488.1|7491.2|7488.2|7487.2|7484.2|0
1634588700000|2021-10-18 20:25:00|7491.3|7488.3|7491.6|7488.6|7492.2|7489.2|7490.9|7487.9|0
1634589000000|2021-10-18 20:30:00|7491.9|7488.9|7491.5|7488.5|7492.1|7489.1|7491.5|7488.5|0
1634589300000|2021-10-18 20:35:00|7491.6|7488.6|7492.3|7489.3|7493.1|7490.1|7491.6|7488.6|0
1634589600000|2021-10-18 20:40:00|7491.9|7488.9|7492.5|7489.5|7492.5|7489.5|7491.6|7488.6|0
1634589900000|2021-10-18 20:45:00|7492.7|7489.7|7492.9|7489.9|7493.8|7490.8|7492.5|7489.5|0
1634590200000|2021-10-18 20:50:00|7492.8|7489.8|7494.4|7491.4|7494.5|7491.5|7492.5|7489.5|0
1634590500000|2021-10-18 20:55:00|7494.5|7491.5|7494|7491|7494.6|7491.6|7493.9|7490.9|0
1634590800000|2021-10-18 21:00:00|7493.8|7490.8|7494.1|7491.1|7494.4|7491.4|7493.7|7490.7|0
1634591100000|2021-10-18 21:05:00|7494|7491|7494.6|7491.6|7494.8|7491.8|7493.8|7490.8|0
1634591400000|2021-10-18 21:10:00|7494.7|7491.7|7493.8|7490.8|7494.7|7491.7|7493|7490|0
1634591700000|2021-10-18 21:15:00|7494|7491|7494.2|7491.2|7494.3|7491.3|7493.5|7490.5|0
1634592000000|2021-10-18 21:20:00|7494.3|7491.3|7493.3|7490.3|7494.5|7491.5|7492.6|7489.6|0
1634592300000|2021-10-18 21:25:00|7493.2|7490.2|7493.2|7490.2|7493.4|7490.4|7492.6|7489.6|0
1634592600000|2021-10-18 21:30:00|7493.3|7490.3|7492.8|7489.8|7493.5|7490.5|7492.3|7489.3|0
1634592900000|2021-10-18 21:35:00|7492.7|7489.7|7492.9|7489.9|7493.1|7490.1|7492.7|7489.7|0
1634593200000|2021-10-18 21:40:00|7492.8|7489.8|7493.2|7490.2|7493.3|7490.3|7492.6|7489.6|0
1634593500000|2021-10-18 21:45:00|7493.3|7490.3|7493.6|7490.6|7493.6|7490.6|7492.9|7489.9|0
1634593800000|2021-10-18 21:50:00|7493.5|7490.5|7493.9|7490.9|7493.9|7490.9|7493.4|7490.4|0
1634594100000|2021-10-18 21:55:00|7494|7491|7494.2|7491.2|7494.9|7491.9|7493.3|7490.3|0
1634594400000|2021-10-18 22:00:00|7494.1|7491.1|7494.2|7491.2|7494.5|7491.5|7494|7491|0
1634594700000|2021-10-18 22:05:00|7494.3|7491.3|7494.5|7491.5|7494.5|7491.5|7494|7491|0
1634595000000|2021-10-18 22:10:00|7494.4|7491.4|7493.2|7490.2|7494.5|7491.5|7493.2|7490.2|0
1634595300000|2021-10-18 22:15:00|7493.3|7490.3|7491.8|7488.8|7493.3|7490.3|7491.8|7488.8|0
1634595600000|2021-10-18 22:20:00|7492.3|7489.3|7491.3|7488.3|7492.3|7489.3|7491.2|7488.2|0
1634595900000|2021-10-18 22:25:00|7490.6|7487.6|7491.3|7488.3|7491.3|7488.3|7490.5|7487.5|0
1634596200000|2021-10-18 22:30:00|7490.9|7487.9|7491.5|7488.5|7492.2|7489.2|7490.6|7487.6|0
1634596500000|2021-10-18 22:35:00|7491.4|7488.4|7490.4|7487.4|7491.5|7488.5|7489.8|7486.8|0
1634596800000|2021-10-18 22:40:00|7490.2|7487.2|7489.5|7486.5|7490.2|7487.2|7488.9|7485.9|0
1634597100000|2021-10-18 22:45:00|7489.4|7486.4|7489.1|7486.1|7489.4|7486.4|7488.5|7485.5|0
1634597400000|2021-10-18 22:50:00|7489.2|7486.2|7489.3|7486.3|7489.5|7486.5|7489|7486|0
1634597700000|2021-10-18 22:55:00|7489.1|7486.1|7489.9|7486.9|7489.9|7486.9|7489.1|7486.1|0
1634598000000|2021-10-18 23:00:00|7489.8|7486.8|7489.9|7486.9|7489.9|7486.9|7489.6|7486.6|0
1634598300000|2021-10-18 23:05:00|7489.8|7486.8|7489.9|7486.9|7490|7487|7489.6|7486.6|0
1634598600000|2021-10-18 23:10:00|7489.8|7486.8|7489.2|7486.2|7489.9|7486.9|7489.1|7486.1|0
1634598900000|2021-10-18 23:15:00|7489.4|7486.4|7488.7|7485.7|7489.4|7486.4|7488.7|7485.7|0
1634599200000|2021-10-18 23:20:00|7488.8|7485.8|7489.2|7486.2|7489.4|7486.4|7488.8|7485.8|0
1634599500000|2021-10-18 23:25:00|7489.1|7486.1|7488.8|7485.8|7489.5|7486.5|7487.6|7484.6|0
1634599800000|2021-10-18 23:30:00|7488.9|7485.9|7490.6|7487.6|7491.1|7488.1|7488.9|7485.9|0
1634600100000|2021-10-18 23:35:00|7490.7|7487.7|7491.5|7488.5|7491.6|7488.6|7490.4|7487.4|0
1634600400000|2021-10-18 23:40:00|7491.6|7488.6|7492.3|7489.3|7492.7|7489.7|7491|7488|0
1634600700000|2021-10-18 23:45:00|7492.4|7489.4|7493.3|7490.3|7493.5|7490.5|7492.4|7489.4|0
1634601000000|2021-10-18 23:50:00|7493.4|7490.4|7494.9|7491.9|7495|7492|7491.2|7488.2|0
1634601300000|2021-10-18 23:55:00|7495.3|7492.3|7498.5|7493.5|7498.9|7494.4|7494.8|7491.8|0
1634601600000|2021-10-19 00:00:00|7498.3|7493.3|7499.5|7494.5|7499.8|7494.8|7496.6|7491.6|0
1634601900000|2021-10-19 00:05:00|7499.3|7494.3|7499.1|7494.1|7499.7|7494.7|7497.8|7492.8|0
1634602200000|2021-10-19 00:10:00|7499|7494|7499.1|7494.1|7499.8|7494.8|7498.8|7493.8|0
1634602500000|2021-10-19 00:15:00|7499|7494|7507.4|7502.4|7510|7505|7498.1|7493.1|0
1634602800000|2021-10-19 00:20:00|7507.5|7502.5|7505.4|7500.4|7508.6|7503.6|7504.5|7499.5|0
1634603100000|2021-10-19 00:25:00|7505.5|7500.5|7504.2|7499.2|7505.5|7500.5|7502.7|7497.7|0
1634603400000|2021-10-19 00:30:00|7504.4|7499.4|7503.5|7498.5|7504.7|7499.7|7502.7|7497.7|0
1634603700000|2021-10-19 00:35:00|7503.4|7498.4|7496.9|7491.9|7503.7|7498.7|7496.2|7491.2|0
1634604000000|2021-10-19 00:40:00|7496.7|7491.7|7496|7491|7497.2|7492.2|7493.1|7488.1|0
1634604300000|2021-10-19 00:45:00|7495.9|7490.9|7495.9|7490.9|7496.8|7491.8|7491.8|7486.8|0
1634604600000|2021-10-19 00:50:00|7495.8|7490.8|7496.9|7491.9|7496.9|7491.9|7494.2|7489.2|0
1634604900000|2021-10-19 00:55:00|7496.5|7491.5|7497.9|7492.9|7500|7495|7494.9|7489.9|0
1634605200000|2021-10-19 01:00:00|7497.8|7492.8|7495.5|7490.5|7499.8|7494.8|7495.2|7490.2|0
1634605500000|2021-10-19 01:05:00|7495.4|7490.4|7494.2|7489.2|7495.4|7490.4|7491.6|7486.6|0
1634605800000|2021-10-19 01:10:00|7494.3|7489.3|7493.9|7488.9|7494.5|7489.5|7491.9|7486.9|0
1634606100000|2021-10-19 01:15:00|7494.2|7489.2|7491.9|7486.9|7495|7490|7489.8|7484.8|0
1634606400000|2021-10-19 01:20:00|7492|7487|7491.3|7486.3|7495.3|7490.3|7490.9|7485.9|0
1634606700000|2021-10-19 01:25:00|7491.4|7486.4|7493.9|7488.9|7493.9|7488.9|7491.4|7486.4|0
1634607000000|2021-10-19 01:30:00|7493.8|7488.8|7496.2|7491.2|7496.4|7491.4|7491.3|7486.3|0
1634607300000|2021-10-19 01:35:00|7496.1|7491.1|7496.8|7491.8|7499.2|7494.2|7495.3|7490.3|0
1634607600000|2021-10-19 01:40:00|7497.1|7492.1|7496|7491|7497.7|7492.7|7495.6|7490.6|0
1634607900000|2021-10-19 01:45:00|7496.1|7491.1|7496.9|7491.9|7499.3|7494.3|7496|7491|0
1634608200000|2021-10-19 01:50:00|7496.7|7491.7|7501.9|7496.9|7502.5|7497.5|7495.3|7490.3|0
1634608500000|2021-10-19 01:55:00|7502|7497|7502.8|7497.8|7505.4|7500.4|7501.5|7496.5|0
1634608800000|2021-10-19 02:00:00|7503|7498|7503.8|7498.8|7503.9|7498.9|7502.6|7497.6|0
1634609100000|2021-10-19 02:05:00|7503.9|7498.9|7501.2|7496.2|7504.1|7499.1|7501|7496|0
1634609400000|2021-10-19 02:10:00|7501.1|7496.1|7502.1|7497.1|7502.2|7497.2|7500.6|7495.6|0
1634609700000|2021-10-19 02:15:00|7502|7497|7500.1|7495.1|7502.1|7497.1|7499.2|7494.2|0
1634610000000|2021-10-19 02:20:00|7500.2|7495.2|7499|7494|7500.4|7495.4|7497.9|7492.9|0
1634610300000|2021-10-19 02:25:00|7499.1|7494.1|7498.9|7493.9|7500.2|7495.2|7497.9|7492.9|0
1634610600000|2021-10-19 02:30:00|7498.8|7493.8|7496.9|7491.9|7499.7|7494.7|7496.6|7491.6|0
1634610900000|2021-10-19 02:35:00|7496.8|7491.8|7495.8|7490.8|7497|7492|7495.7|7490.7|0
1634611200000|2021-10-19 02:40:00|7495.9|7490.9|7494.1|7489.1|7496.4|7491.4|7493.3|7488.3|0
1634611500000|2021-10-19 02:45:00|7494.2|7489.2|7496.1|7491.1|7496.3|7491.3|7493.4|7488.4|0
1634611800000|2021-10-19 02:50:00|7496.2|7491.2|7495.6|7490.6|7496.9|7491.9|7494.3|7489.3|0
1634612100000|2021-10-19 02:55:00|7495.7|7490.7|7495.7|7490.7|7496.7|7491.7|7494.9|7489.9|0
1634612400000|2021-10-19 03:00:00|7495.6|7490.6|7498.9|7493.9|7499.1|7494.1|7495.3|7490.3|0
1634612700000|2021-10-19 03:05:00|7499|7494|7498.5|7493.5|7499.8|7494.8|7498.5|7493.5|0
1634613000000|2021-10-19 03:10:00|7498.6|7493.6|7501.2|7496.2|7501.3|7496.3|7497.7|7492.7|0
1634613300000|2021-10-19 03:15:00|7501.5|7496.5|7498.3|7493.3|7501.6|7496.6|7497.8|7492.8|0
1634613600000|2021-10-19 03:20:00|7498.2|7493.2|7496.9|7491.9|7499.5|7494.5|7496.1|7491.1|0
1634613900000|2021-10-19 03:25:00|7496.8|7491.8|7496.4|7491.4|7497.5|7492.5|7496.4|7491.4|0
1634614200000|2021-10-19 03:30:00|7496.5|7491.5|7498.5|7493.5|7499.1|7494.1|7496|7491|0
1634614500000|2021-10-19 03:35:00|7498.8|7493.8|7500.3|7495.3|7500.7|7495.7|7498.5|7493.5|0
1634614800000|2021-10-19 03:40:00|7500.4|7495.4|7499.5|7494.5|7501.6|7496.6|7499|7494|0
1634615100000|2021-10-19 03:45:00|7499.4|7494.4|7499.3|7494.3|7499.8|7494.8|7498.3|7493.3|0
1634615400000|2021-10-19 03:50:00|7499.2|7494.2|7499.2|7494.2|7500.2|7495.2|7498.9|7493.9|0
1634615700000|2021-10-19 03:55:00|7499.1|7494.1|7498.3|7493.3|7499.2|7494.2|7497.4|7492.4|0
1634616000000|2021-10-19 04:00:00|7498.2|7493.2|7498.3|7493.3|7498.7|7493.7|7497.7|7492.7|0
1634616300000|2021-10-19 04:05:00|7498.2|7493.2|7496.8|7491.8|7498.3|7493.3|7496.1|7491.1|0
1634616600000|2021-10-19 04:10:00|7496.7|7491.7|7497.4|7492.4|7497.6|7492.6|7496.1|7491.1|0
1634616900000|2021-10-19 04:15:00|7497.3|7492.3|7496.9|7491.9|7498.7|7493.7|7495.9|7490.9|0
1634617200000|2021-10-19 04:20:00|7496.8|7491.8|7497.7|7492.7|7497.9|7492.9|7496.4|7491.4|0
1634617500000|2021-10-19 04:25:00|7497.8|7492.8|7497.8|7492.8|7498.3|7493.3|7497.4|7492.4|0
1634617800000|2021-10-19 04:30:00|7497.9|7492.9|7499.3|7494.3|7499.5|7494.5|7497.6|7492.6|0
1634618100000|2021-10-19 04:35:00|7499.1|7494.1|7498.3|7493.3|7499.2|7494.2|7497.4|7492.4|0
1634618400000|2021-10-19 04:40:00|7498.5|7493.5|7498.6|7493.6|7498.6|7493.6|7497.4|7492.4|0
1634618700000|2021-10-19 04:45:00|7498.7|7493.7|7496.8|7491.8|7498.9|7493.9|7496.6|7491.6|0
1634619000000|2021-10-19 04:50:00|7496.7|7491.7|7495.7|7490.7|7496.7|7491.7|7495.1|7490.1|0
1634619300000|2021-10-19 04:55:00|7495.8|7490.8|7497|7492|7497.6|7492.6|7495.5|7490.5|0
1634619600000|2021-10-19 05:00:00|7496.9|7491.9|7497.5|7492.5|7499.1|7494.1|7496.7|7491.7|0
1634619900000|2021-10-19 05:05:00|7497.6|7492.6|7496|7491|7497.6|7492.6|7495.9|7490.9|0
1634620200000|2021-10-19 05:10:00|7496.1|7491.1|7496.1|7491.1|7497.4|7492.4|7495.8|7490.8|0
1634620500000|2021-10-19 05:15:00|7496.2|7491.2|7496.1|7491.1|7496.9|7491.9|7495.2|7490.2|0
1634620800000|2021-10-19 05:20:00|7496.2|7491.2|7495.5|7490.5|7496.4|7491.4|7495|7490|0
1634621100000|2021-10-19 05:25:00|7495.4|7490.4|7496.1|7491.1|7496.5|7491.5|7493.8|7488.8|0
1634621400000|2021-10-19 05:30:00|7496.2|7491.2|7498.9|7493.9|7498.9|7493.9|7496.2|7491.2|0
1634621700000|2021-10-19 05:35:00|7499.4|7494.4|7498.9|7493.9|7499.8|7494.8|7497.8|7492.8|0
1634622000000|2021-10-19 05:40:00|7499|7494|7502.1|7497.1|7502.8|7497.8|7498.4|7493.4|0
1634622300000|2021-10-19 05:45:00|7502.2|7497.2|7507|7502|7507.8|7502.8|7501.3|7496.3|0
1634622600000|2021-10-19 05:50:00|7506.9|7501.9|7505.6|7500.6|7508.7|7503.7|7505.3|7500.3|0
1634622900000|2021-10-19 05:55:00|7505.8|7500.8|7505.5|7500.5|7507.6|7502.6|7503.9|7498.9|0
1634623200000|2021-10-19 06:00:00|7505.2|7500.2|7512.3|7507.3|7512.3|7507.3|7503.1|7498.1|0
1634623500000|2021-10-19 06:05:00|7511.8|7506.8|7509.3|7504.3|7512.3|7507.3|7507.7|7502.7|0
1634623800000|2021-10-19 06:10:00|7509.4|7504.4|7509.2|7504.2|7510.4|7505.4|7507.3|7502.3|0
1634624100000|2021-10-19 06:15:00|7509.3|7504.3|7508.9|7503.9|7511.2|7506.2|7508.8|7503.8|0
1634624400000|2021-10-19 06:20:00|7509|7504|7509.4|7504.4|7509.5|7504.5|7506.7|7501.7|0
1634624700000|2021-10-19 06:25:00|7509.6|7504.6|7509.4|7504.4|7510.4|7505.4|7508.3|7503.3|0
1634625000000|2021-10-19 06:30:00|7509.3|7504.3|7516.9|7511.9|7518.9|7513.9|7509.2|7504.2|0
1634625300000|2021-10-19 06:35:00|7517|7512|7514.8|7509.8|7518.1|7513.1|7513.9|7508.9|0
1634625600000|2021-10-19 06:40:00|7514.7|7509.7|7513.6|7508.6|7514.8|7509.8|7510.6|7505.6|0
1634625900000|2021-10-19 06:45:00|7513.7|7508.7|7513.5|7508.5|7516|7511|7511.5|7506.5|0
1634626200000|2021-10-19 06:50:00|7513.4|7508.4|7515.4|7510.4|7515.5|7510.5|7511.6|7506.6|0
1634626500000|2021-10-19 06:55:00|7515.5|7510.5|7517.3|7512.3|7518.2|7513.2|7513|7508|0
1634626800000|2021-10-19 07:00:00|7516.9|7511.9|7512.1|7507.1|7516.9|7511.9|7506.5|7501.5|0
1634627100000|2021-10-19 07:05:00|7512|7507|7507.2|7502.2|7512|7507|7506.6|7501.6|0
1634627400000|2021-10-19 07:10:00|7507.4|7502.4|7504.4|7499.4|7507.8|7502.8|7502.3|7497.3|0
1634627700000|2021-10-19 07:15:00|7504|7499|7502.9|7497.9|7507.9|7502.9|7502.5|7497.5|0
1634628000000|2021-10-19 07:20:00|7503|7498|7508.1|7503.1|7509.4|7504.4|7502.4|7497.4|0
1634628300000|2021-10-19 07:25:00|7508.2|7503.2|7508.7|7503.7|7510.5|7505.5|7508.1|7503.1|0
1634628600000|2021-10-19 07:30:00|7508.6|7503.6|7510.9|7505.9|7511.9|7506.9|7508.6|7503.6|0
1634628900000|2021-10-19 07:35:00|7511|7506|7509.1|7504.1|7512|7507|7508.4|7503.4|0
1634629200000|2021-10-19 07:40:00|7509.2|7504.2|7510.1|7505.1|7511.6|7506.6|7508.6|7503.6|0
1634629500000|2021-10-19 07:45:00|7510.2|7505.2|7508.9|7503.9|7511.7|7506.7|7508.7|7503.7|0
1634629800000|2021-10-19 07:50:00|7508.8|7503.8|7511.4|7506.4|7511.9|7506.9|7508.1|7503.1|0
1634630100000|2021-10-19 07:55:00|7511.5|7506.5|7514.5|7509.5|7515.3|7510.3|7511.5|7506.5|0
1634630400000|2021-10-19 08:00:00|7514.1|7509.1|7531.2|7528.2|7535|7532|7513.6|7508.6|0
1634630700000|2021-10-19 08:05:00|7531.3|7528.3|7537.4|7534.4|7538.8|7535.8|7530.3|7527.3|0
1634631000000|2021-10-19 08:10:00|7538.5|7535.5|7536.8|7533.8|7541.7|7538.7|7535.4|7532.4|0
1634631300000|2021-10-19 08:15:00|7537|7534|7538|7535|7539.2|7536.2|7536|7533|0
1634631600000|2021-10-19 08:20:00|7538.1|7535.1|7536.5|7533.5|7538.8|7535.8|7534.1|7531.1|0
1634631900000|2021-10-19 08:25:00|7536.2|7533.2|7535.2|7532.2|7536.9|7533.9|7533.6|7530.6|0
1634632200000|2021-10-19 08:30:00|7535.5|7532.5|7536.4|7533.4|7536.4|7533.4|7533.4|7530.4|0
1634632500000|2021-10-19 08:35:00|7536.1|7533.1|7536.3|7533.3|7536.7|7533.7|7535.4|7532.4|0
1634632800000|2021-10-19 08:40:00|7536.4|7533.4|7536.5|7533.5|7536.5|7533.5|7534.8|7531.8|0
1634633100000|2021-10-19 08:45:00|7536.6|7533.6|7538|7535|7538|7535|7536.4|7533.4|0
1634633400000|2021-10-19 08:50:00|7537.9|7534.9|7537.8|7534.8|7538.6|7535.6|7537.7|7534.7|0
1634633700000|2021-10-19 08:55:00|7537.7|7534.7|7539.5|7536.5|7539.8|7536.8|7536.9|7533.9|0
1634634000000|2021-10-19 09:00:00|7539|7536|7539.7|7536.7|7539.7|7536.7|7536.9|7533.9|0
1634634300000|2021-10-19 09:05:00|7539.6|7536.6|7540.7|7537.7|7540.8|7537.8|7537.9|7534.9|0
1634634600000|2021-10-19 09:10:00|7540.6|7537.6|7537.7|7534.7|7540.6|7537.6|7536.7|7533.7|0
1634634900000|2021-10-19 09:15:00|7537.6|7534.6|7537|7534|7538|7535|7535.9|7532.9|0
1634635200000|2021-10-19 09:20:00|7536.8|7533.8|7538.3|7535.3|7538.7|7535.7|7536.4|7533.4|0
1634635500000|2021-10-19 09:25:00|7538.1|7535.1|7538.5|7535.5|7538.6|7535.6|7536.1|7533.1|0
1634635800000|2021-10-19 09:30:00|7538.3|7535.3|7538.7|7535.7|7538.7|7535.7|7536.8|7533.8|0
1634636100000|2021-10-19 09:35:00|7538.8|7535.8|7539.2|7536.2|7539.6|7536.6|7537.1|7534.1|0
1634636400000|2021-10-19 09:40:00|7539.4|7536.4|7540|7537|7540.7|7537.7|7539.2|7536.2|0
1634636700000|2021-10-19 09:45:00|7539.8|7536.8|7538.5|7535.5|7540.1|7537.1|7538.4|7535.4|0
1634637000000|2021-10-19 09:50:00|7538.8|7535.8|7539.4|7536.4|7539.5|7536.5|7538.4|7535.4|0
1634637300000|2021-10-19 09:55:00|7539.1|7536.1|7539.7|7536.7|7539.8|7536.8|7538.9|7535.9|0
1634637600000|2021-10-19 10:00:00|7539.6|7536.6|7538.6|7535.6|7539.7|7536.7|7538.5|7535.5|0
1634637900000|2021-10-19 10:05:00|7538.4|7535.4|7538.1|7535.1|7538.7|7535.7|7537.6|7534.6|0
1634638200000|2021-10-19 10:10:00|7538.4|7535.4|7540|7537|7540.1|7537.1|7538.4|7535.4|0
1634638500000|2021-10-19 10:15:00|7539.8|7536.8|7539.4|7536.4|7539.9|7536.9|7539|7536|0
1634638800000|2021-10-19 10:20:00|7539.3|7536.3|7538.7|7535.7|7539.3|7536.3|7537.9|7534.9|0
1634639100000|2021-10-19 10:25:00|7538.6|7535.6|7544.7|7541.7|7544.8|7541.8|7538.6|7535.6|0
1634639400000|2021-10-19 10:30:00|7544.8|7541.8|7544|7541|7545|7542|7543.7|7540.7|0
1634639700000|2021-10-19 10:35:00|7543.9|7540.9|7543.8|7540.8|7544.3|7541.3|7543.2|7540.2|0
1634640000000|2021-10-19 10:40:00|7543.5|7540.5|7544.2|7541.2|7545.3|7542.3|7543.5|7540.5|0
1634640300000|2021-10-19 10:45:00|7544.3|7541.3|7545|7542|7545.3|7542.3|7544.2|7541.2|0
1634640600000|2021-10-19 10:50:00|7544.9|7541.9|7545.7|7542.7|7545.7|7542.7|7544.1|7541.1|0
1634640900000|2021-10-19 10:55:00|7545.9|7542.9|7545.7|7542.7|7546.8|7543.8|7545.4|7542.4|0
1634641200000|2021-10-19 11:00:00|7545.6|7542.6|7542.4|7539.4|7545.8|7542.8|7542|7539|0
1634641500000|2021-10-19 11:05:00|7542.3|7539.3|7541.8|7538.8|7542.3|7539.3|7540.5|7537.5|0
1634641800000|2021-10-19 11:10:00|7541.7|7538.7|7545.6|7542.6|7545.6|7542.6|7540.5|7537.5|0
1634642100000|2021-10-19 11:15:00|7545.7|7542.7|7547.7|7544.7|7548.1|7545.1|7545.4|7542.4|0
1634642400000|2021-10-19 11:20:00|7547.6|7544.6|7547.9|7544.9|7548.7|7545.7|7547.3|7544.3|0
1634642700000|2021-10-19 11:25:00|7548.1|7545.1|7551.2|7548.2|7551.2|7548.2|7547.8|7544.8|0
1634643000000|2021-10-19 11:30:00|7551.1|7548.1|7548.9|7545.9|7552|7549|7548.7|7545.7|0
1634643300000|2021-10-19 11:35:00|7548.8|7545.8|7546.7|7543.7|7548.9|7545.9|7546.7|7543.7|0
1634643600000|2021-10-19 11:40:00|7546.6|7543.6|7547.2|7544.2|7548.4|7545.4|7546|7543|0
1634643900000|2021-10-19 11:45:00|7547.1|7544.1|7544.2|7541.2|7547.8|7544.8|7544.2|7541.2|0
1634644200000|2021-10-19 11:50:00|7544|7541|7545.4|7542.4|7546.3|7543.3|7544|7541|0
1634644500000|2021-10-19 11:55:00|7545.2|7542.2|7546|7543|7546|7543|7544.2|7541.2|0
1634644800000|2021-10-19 12:00:00|7545.9|7542.9|7546.8|7543.8|7546.8|7543.8|7544.2|7541.2|0
1634645100000|2021-10-19 12:05:00|7546.7|7543.7|7546.1|7543.1|7546.7|7543.7|7545.3|7542.3|0
1634645400000|2021-10-19 12:10:00|7546|7543|7546.7|7543.7|7548.1|7545.1|7545.3|7542.3|0
1634645700000|2021-10-19 12:15:00|7546.9|7543.9|7547.2|7544.2|7548.7|7545.7|7546.3|7543.3|0
1634646000000|2021-10-19 12:20:00|7547.3|7544.3|7542.7|7539.7|7547.3|7544.3|7542.5|7539.5|0
1634646300000|2021-10-19 12:25:00|7542.5|7539.5|7539|7536|7543.6|7540.6|7539|7536|0
1634646600000|2021-10-19 12:30:00|7538.9|7535.9|7537.8|7534.8|7540.5|7537.5|7537.6|7534.6|0
1634646900000|2021-10-19 12:35:00|7537.6|7534.6|7537.2|7534.2|7538|7535|7536|7533|0
1634647200000|2021-10-19 12:40:00|7537.1|7534.1|7536.4|7533.4|7538.2|7535.2|7536.3|7533.3|0
1634647500000|2021-10-19 12:45:00|7536.5|7533.5|7533.9|7530.9|7537.9|7534.9|7533.7|7530.7|0
1634647800000|2021-10-19 12:50:00|7534.1|7531.1|7537.6|7534.6|7538.3|7535.3|7534.1|7531.1|0
1634648100000|2021-10-19 12:55:00|7537.7|7534.7|7535.3|7532.3|7538|7535|7535.3|7532.3|0
1634648400000|2021-10-19 13:00:00|7535.1|7532.1|7535|7532|7535.3|7532.3|7533.6|7530.6|0
1634648700000|2021-10-19 13:05:00|7535.1|7532.1|7538.5|7535.5|7538.7|7535.7|7534.3|7531.3|0
1634649000000|2021-10-19 13:10:00|7538.2|7535.2|7536.3|7533.3|7538.5|7535.5|7535.7|7532.7|0
1634649300000|2021-10-19 13:15:00|7536.2|7533.2|7540.5|7537.5|7541.2|7538.2|7535.8|7532.8|0
1634649600000|2021-10-19 13:20:00|7540.4|7537.4|7540.6|7537.6|7541.8|7538.8|7538.8|7535.8|0
1634649900000|2021-10-19 13:25:00|7541.3|7538.3|7536.2|7533.2|7545.5|7542.5|7536.2|7533.2|0
1634650200000|2021-10-19 13:30:00|7536.7|7533.7|7519.3|7517.5|7543.5|7541.7|7519.1|7517.3|0
1634650500000|2021-10-19 13:35:00|7519.8|7518|7527.9|7526.1|7529.3|7527.5|7507.4|7505.6|0
1634650800000|2021-10-19 13:40:00|7528|7526.2|7533.5|7531.7|7546.1|7544.3|7526.9|7525.1|0
1634651100000|2021-10-19 13:45:00|7534.7|7532.9|7549.3|7547.5|7553.6|7551.8|7531.1|7529.3|0
1634651400000|2021-10-19 13:50:00|7549.4|7547.6|7555.2|7553.4|7555.9|7554.1|7546.9|7545.1|0
1634651700000|2021-10-19 13:55:00|7555.6|7553.8|7529.7|7527.9|7555.6|7553.8|7527|7525.2|0
1634652000000|2021-10-19 14:00:00|7530.2|7528.4|7539.2|7537.4|7539.3|7537.5|7512|7510.2|0
1634652300000|2021-10-19 14:05:00|7539.3|7537.5|7539.1|7537.3|7544.4|7542.6|7535.2|7533.4|0
1634652600000|2021-10-19 14:10:00|7539|7537.2|7540.3|7538.5|7545.3|7543.5|7531|7529.2|0
1634652900000|2021-10-19 14:15:00|7541.4|7539.6|7544.2|7542.4|7546.1|7544.3|7536.5|7534.7|0
1634653200000|2021-10-19 14:20:00|7543.9|7542.1|7549.5|7547.7|7549.7|7547.9|7540.3|7538.5|0
1634653500000|2021-10-19 14:25:00|7549.6|7547.8|7555.6|7553.8|7559.3|7557.5|7546.9|7545.1|0
1634653800000|2021-10-19 14:30:00|7555.8|7554|7549.1|7547.3|7556.4|7554.6|7544.2|7542.4|0
1634654100000|2021-10-19 14:35:00|7549.8|7548|7551.8|7550|7552.4|7550.6|7546.1|7544.3|0
1634654400000|2021-10-19 14:40:00|7551.7|7549.9|7548|7546.2|7555.7|7553.9|7546.7|7544.9|0
1634654700000|2021-10-19 14:45:00|7548.9|7547.1|7555.6|7553.8|7557.6|7555.8|7547.6|7545.8|0
1634655000000|2021-10-19 14:50:00|7555.7|7553.9|7562.7|7560.9|7564.2|7562.4|7555.1|7553.3|0
1634655300000|2021-10-19 14:55:00|7563.4|7561.6|7570.3|7568.5|7570.8|7569|7562.2|7560.4|0
1634655600000|2021-10-19 15:00:00|7570|7568.2|7571.5|7569.7|7573.3|7571.5|7567.6|7565.8|0
1634655900000|2021-10-19 15:05:00|7571.2|7569.4|7565.6|7563.8|7571.2|7569.4|7563.7|7561.9|0
1634656200000|2021-10-19 15:10:00|7565.3|7563.5|7567.6|7565.8|7569.3|7567.5|7564.7|7562.9|0
1634656500000|2021-10-19 15:15:00|7567.8|7566|7561.9|7560.1|7569.1|7567.3|7559.2|7557.4|0
1634656800000|2021-10-19 15:20:00|7562|7560.2|7566|7564.2|7568.4|7566.6|7562|7560.2|0
1634657100000|2021-10-19 15:25:00|7566.2|7564.4|7567.2|7565.4|7568|7566.2|7564|7562.2|0
1634657400000|2021-10-19 15:30:00|7566.9|7565.1|7571.1|7569.3|7572.3|7570.5|7566.2|7564.4|0
1634657700000|2021-10-19 15:35:00|7570.9|7569.1|7567.2|7565.4|7573.2|7571.4|7566.8|7565|0
1634658000000|2021-10-19 15:40:00|7567.7|7565.9|7569|7567.2|7569.9|7568.1|7564.6|7562.8|0
1634658300000|2021-10-19 15:45:00|7568.9|7567.1|7573.9|7572.1|7573.9|7572.1|7568|7566.2|0
1634658600000|2021-10-19 15:50:00|7574|7572.2|7571.9|7570.1|7575.7|7573.9|7568.4|7566.6|0
1634658900000|2021-10-19 15:55:00|7572|7570.2|7576.1|7574.3|7577.1|7575.3|7571.4|7569.6|0
1634659200000|2021-10-19 16:00:00|7576.5|7574.7|7572.1|7570.3|7576.5|7574.7|7571.1|7569.3|0
1634659500000|2021-10-19 16:05:00|7572|7570.2|7575.5|7573.7|7576.5|7574.7|7571.9|7570.1|0
1634659800000|2021-10-19 16:10:00|7575.6|7573.8|7577.2|7575.4|7577.7|7575.9|7571|7569.2|0
1634660100000|2021-10-19 16:15:00|7577|7575.2|7576.1|7574.3|7580.5|7578.7|7574.8|7573|0
1634660400000|2021-10-19 16:20:00|7577|7575.2|7573.6|7571.8|7577|7575.2|7573.2|7571.4|0
1634660700000|2021-10-19 16:25:00|7574|7572.2|7578.2|7576.4|7578.2|7576.4|7573.5|7571.7|0
1634661000000|2021-10-19 16:30:00|7577.8|7576|7575.8|7574|7579.8|7578|7575.4|7573.6|0
1634661300000|2021-10-19 16:35:00|7575.7|7573.9|7579.8|7578|7580|7578.2|7575|7573.2|0
1634661600000|2021-10-19 16:40:00|7580|7578.2|7582.6|7580.8|7584.5|7582.7|7579.1|7577.3|0
1634661900000|2021-10-19 16:45:00|7583.4|7581.6|7587.3|7585.5|7587.3|7585.5|7582.5|7580.7|0
1634662200000|2021-10-19 16:50:00|7587.4|7585.6|7584.9|7583.1|7590|7588.2|7584.2|7582.4|0
1634662500000|2021-10-19 16:55:00|7584.7|7582.9|7591.1|7589.3|7591.7|7589.9|7584.7|7582.9|0
1634662800000|2021-10-19 17:00:00|7591|7589.2|7586.5|7584.7|7592.8|7591|7584.5|7582.7|0
1634663100000|2021-10-19 17:05:00|7586.8|7585|7585.1|7583.3|7587.1|7585.3|7583.3|7581.5|0
1634663400000|2021-10-19 17:10:00|7585|7583.2|7586.4|7584.6|7587.5|7585.7|7582.5|7580.7|0
1634663700000|2021-10-19 17:15:00|7586.3|7584.5|7586.2|7584.4|7587.7|7585.9|7584.4|7582.6|0
1634664000000|2021-10-19 17:20:00|7586.3|7584.5|7590.8|7589|7592.3|7590.5|7586.1|7584.3|0
1634664300000|2021-10-19 17:25:00|7590.5|7588.7|7587.4|7585.6|7591.3|7589.5|7586.4|7584.6|0
1634664600000|2021-10-19 17:30:00|7587.5|7585.7|7588|7586.2|7589.8|7588|7587.3|7585.5|0
1634664900000|2021-10-19 17:35:00|7588.1|7586.3|7593.2|7591.4|7593.2|7591.4|7587.8|7586|0
1634665200000|2021-10-19 17:40:00|7593.3|7591.5|7596|7594.2|7596.3|7594.5|7591.3|7589.5|0
1634665500000|2021-10-19 17:45:00|7595.8|7594|7596.6|7594.8|7598|7596.2|7594|7592.2|0
1634665800000|2021-10-19 17:50:00|7596.7|7594.9|7599.8|7598|7601.7|7599.9|7596.5|7594.7|0
1634666100000|2021-10-19 17:55:00|7599.6|7597.8|7607.7|7605.9|7607.7|7605.9|7598|7596.2|0
1634666400000|2021-10-19 18:00:00|7607.6|7605.8|7609.5|7607.7|7611.2|7609.4|7606.7|7604.9|0
1634666700000|2021-10-19 18:05:00|7609.4|7607.6|7606.3|7604.5|7609.6|7607.8|7605.6|7603.8|0
1634667000000|2021-10-19 18:10:00|7606.4|7604.6|7607.1|7605.3|7609.1|7607.3|7605.1|7603.3|0
1634667300000|2021-10-19 18:15:00|7607.2|7605.4|7603.4|7601.6|7607.9|7606.1|7603|7601.2|0
1634667600000|2021-10-19 18:20:00|7603.5|7601.7|7600.5|7598.7|7607.2|7605.4|7599.6|7597.8|0
1634667900000|2021-10-19 18:25:00|7600.6|7598.8|7595.1|7593.3|7602.1|7600.3|7594.5|7592.7|0
1634668200000|2021-10-19 18:30:00|7595.2|7593.4|7592.4|7590.6|7597.3|7595.5|7587.1|7585.3|0
1634668500000|2021-10-19 18:35:00|7592.2|7590.4|7596.2|7594.4|7596.4|7594.6|7590|7588.2|0
1634668800000|2021-10-19 18:40:00|7596.7|7594.9|7598.3|7596.5|7598.5|7596.7|7592.8|7591|0
1634669100000|2021-10-19 18:45:00|7598.6|7596.8|7596.7|7594.9|7599.4|7597.6|7595.8|7594|0
1634669400000|2021-10-19 18:50:00|7597.5|7595.7|7596.7|7594.9|7598.8|7597|7593.4|7591.6|0
1634669700000|2021-10-19 18:55:00|7596.8|7595|7602.3|7600.5|7602.6|7600.8|7594.1|7592.3|0
1634670000000|2021-10-19 19:00:00|7601.4|7599.6|7610.8|7609|7611.5|7609.7|7599.5|7597.7|0
1634670300000|2021-10-19 19:05:00|7611.4|7609.6|7610|7608.2|7612.8|7611|7609.6|7607.8|0
1634670600000|2021-10-19 19:10:00|7609.9|7608.1|7611.4|7609.6|7612.4|7610.6|7607.9|7606.1|0
1634670900000|2021-10-19 19:15:00|7611.2|7609.4|7616.9|7615.1|7617|7615.2|7609.3|7607.5|0
1634671200000|2021-10-19 19:20:00|7617|7615.2|7608.5|7606.7|7617.1|7615.3|7607.5|7605.7|0
1634671500000|2021-10-19 19:25:00|7608.7|7606.9|7610.9|7609.1|7611.3|7609.5|7607.3|7605.5|0
1634671800000|2021-10-19 19:30:00|7610.1|7608.3|7604.3|7602.5|7610.2|7608.4|7603.3|7601.5|0
1634672100000|2021-10-19 19:35:00|7604.8|7603|7604.8|7603|7608.4|7606.6|7603.3|7601.5|0
1634672400000|2021-10-19 19:40:00|7604.9|7603.1|7602|7600.2|7606.2|7604.4|7601.4|7599.6|0
1634672700000|2021-10-19 19:45:00|7602.1|7600.3|7603.8|7602|7606.4|7604.6|7599.8|7598|0
1634673000000|2021-10-19 19:50:00|7600|7598.2|7604.9|7603.1|7607.8|7606|7599.9|7598.1|0
1634673300000|2021-10-19 19:55:00|7603.5|7601.7|7607.2|7605.4|7607.2|7605.4|7601.1|7599.3|0
1634673600000|2021-10-19 20:00:00|7607.8|7604.8|7628|7625|7638.8|7635.8|7585.6|7582.6|0
1634673900000|2021-10-19 20:05:00|7626.9|7623.9|7617.6|7614.6|7630|7627|7617.5|7614.5|0
1634674200000|2021-10-19 20:10:00|7617.5|7614.5|7614.6|7611.6|7622.2|7619.2|7614.4|7611.4|0
1634674500000|2021-10-19 20:15:00|7614.5|7611.5|7613.1|7610.1|7616.8|7613.8|7612.9|7609.9|0
1634674800000|2021-10-19 20:20:00|7613|7610|7616.5|7613.5|7619.2|7616.2|7612.9|7609.9|0
1634675100000|2021-10-19 20:25:00|7616.4|7613.4|7614.3|7611.3|7618.7|7615.7|7614.3|7611.3|0
1634675400000|2021-10-19 20:30:00|7614.2|7611.2|7612.5|7609.5|7615.6|7612.6|7612.1|7609.1|0
1634675700000|2021-10-19 20:35:00|7612.3|7609.3|7618.7|7615.7|7618.9|7615.9|7610.7|7607.7|0
1634676000000|2021-10-19 20:40:00|7617.3|7614.3|7613.4|7610.4|7617.9|7614.9|7613.4|7610.4|0
1634676300000|2021-10-19 20:45:00|7613.3|7610.3|7612.3|7609.3|7613.4|7610.4|7611.9|7608.9|0
1634676600000|2021-10-19 20:50:00|7612.4|7609.4|7612|7609|7613.6|7610.6|7611.3|7608.3|0
1634676900000|2021-10-19 20:55:00|7612.1|7609.1|7608.9|7605.9|7612.5|7609.5|7607.7|7604.7|0
1634677200000|2021-10-19 21:00:00|7608.6|7605.6|7607.5|7604.5|7610.2|7607.2|7605.7|7602.7|0
1634677500000|2021-10-19 21:05:00|7607.4|7604.4|7604.9|7601.9|7607.4|7604.4|7603.8|7600.8|0
1634677800000|2021-10-19 21:10:00|7605|7602|7607.8|7604.8|7608.2|7605.2|7605|7602|0
1634678100000|2021-10-19 21:15:00|7607.7|7604.7|7604.9|7601.9|7608.3|7605.3|7604.5|7601.5|0
1634678400000|2021-10-19 21:20:00|7604.4|7601.4|7604.8|7601.8|7605.8|7602.8|7603.8|7600.8|0
1634678700000|2021-10-19 21:25:00|7604.9|7601.9|7604.2|7601.2|7606.5|7603.5|7604|7601|0
1634679000000|2021-10-19 21:30:00|7604.3|7601.3|7600.6|7597.6|7604.4|7601.4|7600.1|7597.1|0
1634679300000|2021-10-19 21:35:00|7600.7|7597.7|7599.3|7596.3|7600.7|7597.7|7596.2|7593.2|0
1634679600000|2021-10-19 21:40:00|7599.4|7596.4|7597.6|7594.6|7599.9|7596.9|7595.9|7592.9|0
1634679900000|2021-10-19 21:45:00|7597.7|7594.7|7597.6|7594.6|7598.7|7595.7|7597|7594|0
1634680200000|2021-10-19 21:50:00|7597.5|7594.5|7599.1|7596.1|7599.1|7596.1|7596.7|7593.7|0
1634680500000|2021-10-19 21:55:00|7598.9|7595.9|7599|7596|7599.6|7596.6|7598.6|7595.6|0
1634680800000|2021-10-19 22:00:00|7598.5|7595.5|7597.2|7594.2|7598.5|7595.5|7595.8|7592.8|0
1634681100000|2021-10-19 22:05:00|7597.3|7594.3|7593.7|7590.7|7597.3|7594.3|7593.4|7590.4|0
1634681400000|2021-10-19 22:10:00|7593.6|7590.6|7593.3|7590.3|7594.1|7591.1|7593|7590|0
1634681700000|2021-10-19 22:15:00|7593.1|7590.1|7592.2|7589.2|7593.2|7590.2|7592.1|7589.1|0
1634682000000|2021-10-19 22:20:00|7592.1|7589.1|7591.8|7588.8|7593.4|7590.4|7591.3|7588.3|0
1634682300000|2021-10-19 22:25:00|7591.7|7588.7|7592.3|7589.3|7593|7590|7591.2|7588.2|0
1634682600000|2021-10-19 22:30:00|7592.1|7589.1|7591.6|7588.6|7593.5|7590.5|7591.1|7588.1|0
1634682900000|2021-10-19 22:35:00|7591.5|7588.5|7593.6|7590.6|7593.6|7590.6|7591.3|7588.3|0
1634683200000|2021-10-19 22:40:00|7593.2|7590.2|7593|7590|7593.5|7590.5|7592.2|7589.2|0
1634683500000|2021-10-19 22:45:00|7593.1|7590.1|7593.5|7590.5|7593.5|7590.5|7592.7|7589.7|0
1634683800000|2021-10-19 22:50:00|7593.6|7590.6|7593.8|7590.8|7594|7591|7593.5|7590.5|0
1634684100000|2021-10-19 22:55:00|7593.9|7590.9|7594.2|7591.2|7594.8|7591.8|7593.8|7590.8|0
1634684400000|2021-10-19 23:00:00|7594.3|7591.3|7593.6|7590.6|7594.7|7591.7|7593.6|7590.6|0
1634684700000|2021-10-19 23:05:00|7593.5|7590.5|7593.2|7590.2|7594.3|7591.3|7592.9|7589.9|0
1634685000000|2021-10-19 23:10:00|7593.1|7590.1|7593|7590|7593.4|7590.4|7591.8|7588.8|0
1634685300000|2021-10-19 23:15:00|7593.1|7590.1|7593.1|7590.1|7593.4|7590.4|7592.6|7589.6|0
1634685600000|2021-10-19 23:20:00|7592.9|7589.9|7593.8|7590.8|7594|7591|7592.4|7589.4|0
1634685900000|2021-10-19 23:25:00|7593.7|7590.7|7593.7|7590.7|7594.1|7591.1|7593.4|7590.4|0
1634686200000|2021-10-19 23:30:00|7593.6|7590.6|7593|7590|7595.1|7592.1|7592.7|7589.7|0
1634686500000|2021-10-19 23:35:00|7593.1|7590.1|7594.3|7591.3|7594.3|7591.3|7592.5|7589.5|0
1634686800000|2021-10-19 23:40:00|7594.4|7591.4|7595.1|7592.1|7595.3|7592.3|7594.2|7591.2|0
1634687100000|2021-10-19 23:45:00|7595.4|7592.4|7596.6|7593.6|7597.5|7594.5|7594.8|7591.8|0
1634687400000|2021-10-19 23:50:00|7596.4|7593.4|7595.4|7592.4|7596.4|7593.4|7594.5|7591.5|0
1634687700000|2021-10-19 23:55:00|7595.6|7592.6|7595.2|7590.2|7596.9|7593.9|7594.2|7590.2|0
1634688000000|2021-10-20 00:00:00|7595.4|7590.4|7593.3|7588.3|7597.8|7592.8|7592.8|7587.8|0
1634688300000|2021-10-20 00:05:00|7593.1|7588.1|7589.7|7584.7|7594.1|7589.1|7588.6|7583.6|0
1634688600000|2021-10-20 00:10:00|7590|7585|7592.3|7587.3|7592.5|7587.5|7589.5|7584.5|0
1634688900000|2021-10-20 00:15:00|7592|7587|7588|7583|7592.8|7587.8|7587.5|7582.5|0
1634689200000|2021-10-20 00:20:00|7587.9|7582.9|7584.3|7579.3|7588.1|7583.1|7584.3|7579.3|0
1634689500000|2021-10-20 00:25:00|7584.4|7579.4|7582.6|7577.6|7586.2|7581.2|7582.6|7577.6|0
1634689800000|2021-10-20 00:30:00|7582.7|7577.7|7584.1|7579.1|7584.3|7579.3|7579.9|7574.9|0
1634690100000|2021-10-20 00:35:00|7584.2|7579.2|7583.9|7578.9|7585.9|7580.9|7583.7|7578.7|0
1634690400000|2021-10-20 00:40:00|7583.8|7578.8|7587.6|7582.6|7587.6|7582.6|7583.5|7578.5|0
1634690700000|2021-10-20 00:45:00|7587.5|7582.5|7584.7|7579.7|7588.4|7583.4|7584.3|7579.3|0
1634691000000|2021-10-20 00:50:00|7584.5|7579.5|7582.7|7577.7|7584.8|7579.8|7580.1|7575.1|0
1634691300000|2021-10-20 00:55:00|7582.6|7577.6|7581.1|7576.1|7583.6|7578.6|7581.1|7576.1|0
1634691600000|2021-10-20 01:00:00|7581.3|7576.3|7582.1|7577.1|7582.6|7577.6|7580.3|7575.3|0
1634691900000|2021-10-20 01:05:00|7581.7|7576.7|7580.3|7575.3|7582.5|7577.5|7577.9|7572.9|0
1634692200000|2021-10-20 01:10:00|7580.4|7575.4|7580.9|7575.9|7583|7578|7580.3|7575.3|0
1634692500000|2021-10-20 01:15:00|7580.5|7575.5|7579.5|7574.5|7581.9|7576.9|7577.6|7572.6|0
1634692800000|2021-10-20 01:20:00|7579.4|7574.4|7583.7|7578.7|7583.8|7578.8|7579.2|7574.2|0
1634693100000|2021-10-20 01:25:00|7583.6|7578.6|7583.7|7578.7|7584.1|7579.1|7581.9|7576.9|0
1634693400000|2021-10-20 01:30:00|7583.6|7578.6|7583.1|7578.1|7585.7|7580.7|7582.2|7577.2|0
1634693700000|2021-10-20 01:35:00|7583.2|7578.2|7584|7579|7584.6|7579.6|7580.8|7575.8|0
1634694000000|2021-10-20 01:40:00|7584.1|7579.1|7579.1|7574.1|7584.1|7579.1|7579.1|7574.1|0
1634694300000|2021-10-20 01:45:00|7579|7574|7580.6|7575.6|7580.7|7575.7|7578.1|7573.1|0
1634694600000|2021-10-20 01:50:00|7580.5|7575.5|7580.5|7575.5|7582.4|7577.4|7580.2|7575.2|0
1634694900000|2021-10-20 01:55:00|7580.6|7575.6|7580.2|7575.2|7581.7|7576.7|7579|7574|0
1634695200000|2021-10-20 02:00:00|7580|7575|7580.7|7575.7|7581.2|7576.2|7578.9|7573.9|0
1634695500000|2021-10-20 02:05:00|7580.9|7575.9|7580.5|7575.5|7580.9|7575.9|7579.1|7574.1|0
1634695800000|2021-10-20 02:10:00|7580.6|7575.6|7578.9|7573.9|7582.3|7577.3|7578.9|7573.9|0
1634696100000|2021-10-20 02:15:00|7578.8|7573.8|7577.6|7572.6|7578.9|7573.9|7575.6|7570.6|0
1634696400000|2021-10-20 02:20:00|7577.5|7572.5|7576.1|7571.1|7578.2|7573.2|7576.1|7571.1|0
1634696700000|2021-10-20 02:25:00|7576.2|7571.2|7579.6|7574.6|7580.1|7575.1|7575.2|7570.2|0
1634697000000|2021-10-20 02:30:00|7579.5|7574.5|7579.8|7574.8|7580.7|7575.7|7578.8|7573.8|0
1634697300000|2021-10-20 02:35:00|7579.7|7574.7|7580.5|7575.5|7582|7577|7578.7|7573.7|0
1634697600000|2021-10-20 02:40:00|7580.4|7575.4|7580.5|7575.5|7581.8|7576.8|7579.2|7574.2|0
1634697900000|2021-10-20 02:45:00|7580.4|7575.4|7581.6|7576.6|7582.7|7577.7|7580.1|7575.1|0
1634698200000|2021-10-20 02:50:00|7581.5|7576.5|7582.5|7577.5|7583|7578|7581.5|7576.5|0
1634698500000|2021-10-20 02:55:00|7582.8|7577.8|7581.9|7576.9|7583.2|7578.2|7581.5|7576.5|0
1634698800000|2021-10-20 03:00:00|7582|7577|7581.4|7576.4|7583.3|7578.3|7580.9|7575.9|0
1634699100000|2021-10-20 03:05:00|7581.3|7576.3|7582|7577|7582.7|7577.7|7581.3|7576.3|0
1634699400000|2021-10-20 03:10:00|7581.9|7576.9|7581.8|7576.8|7583.1|7578.1|7581.1|7576.1|0
1634699700000|2021-10-20 03:15:00|7581.9|7576.9|7601.5|7596.5|7601.6|7596.6|7581.3|7576.3|0
1634700000000|2021-10-20 03:20:00|7601.4|7596.4|7606.9|7601.9|7607|7602|7601.4|7596.4|0
1634700300000|2021-10-20 03:25:00|7606.8|7601.8|7606.3|7601.3|7606.9|7601.9|7605.7|7600.7|0
1634700600000|2021-10-20 03:30:00|7606.2|7601.2|7605.3|7600.3|7606.5|7601.5|7605.1|7600.1|0
1634700900000|2021-10-20 03:35:00|7605.2|7600.2|7605.2|7600.2|7605.9|7600.9|7604.9|7599.9|0
1634701200000|2021-10-20 03:40:00|7605.1|7600.1|7604.5|7599.5|7605.3|7600.3|7604.5|7599.5|0
1634701500000|2021-10-20 03:45:00|7604.4|7599.4|7603.8|7598.8|7605.1|7600.1|7603.5|7598.5|0
1634701800000|2021-10-20 03:50:00|7603.7|7598.7|7604.1|7599.1|7604.3|7599.3|7603.4|7598.4|0
1634702100000|2021-10-20 03:55:00|7604|7599|7605.8|7600.8|7607|7602|7604|7599|0
1634702400000|2021-10-20 04:00:00|7605.6|7600.6|7604.3|7599.3|7606.2|7601.2|7604.1|7599.1|0
1634702700000|2021-10-20 04:05:00|7604|7599|7603.8|7598.8|7604.3|7599.3|7602.9|7597.9|0
1634703000000|2021-10-20 04:10:00|7603.6|7598.6|7604.5|7599.5|7604.6|7599.6|7603.5|7598.5|0
1634703300000|2021-10-20 04:15:00|7604.4|7599.4|7605.3|7600.3|7605.6|7600.6|7603.3|7598.3|0
1634703600000|2021-10-20 04:20:00|7605.2|7600.2|7603.9|7598.9|7605.7|7600.7|7603.4|7598.4|0
1634703900000|2021-10-20 04:25:00|7604|7599|7608.6|7603.6|7609|7604|7603.7|7598.7|0
1634704200000|2021-10-20 04:30:00|7608.7|7603.7|7608.9|7603.9|7609.2|7604.2|7608.2|7603.2|0
1634704500000|2021-10-20 04:35:00|7609|7604|7609.8|7604.8|7609.9|7604.9|7608.5|7603.5|0
1634704800000|2021-10-20 04:40:00|7609.9|7604.9|7608.5|7603.5|7610.1|7605.1|7608.2|7603.2|0
1634705100000|2021-10-20 04:45:00|7608.4|7603.4|7611|7606|7611.2|7606.2|7608.3|7603.3|0
1634705400000|2021-10-20 04:50:00|7611.1|7606.1|7611.1|7606.1|7612|7607|7610.9|7605.9|0
1634705700000|2021-10-20 04:55:00|7611|7606|7610.8|7605.8|7611.8|7606.8|7610.7|7605.7|0
1634706000000|2021-10-20 05:00:00|7611|7606|7613|7608|7615|7610|7610.5|7605.5|0
1634706300000|2021-10-20 05:05:00|7612.9|7607.9|7610.4|7605.4|7613.6|7608.6|7609.1|7604.1|0
1634706600000|2021-10-20 05:10:00|7610.3|7605.3|7610.5|7605.5|7611.1|7606.1|7607.3|7602.3|0
1634706900000|2021-10-20 05:15:00|7610.3|7605.3|7611.2|7606.2|7611.7|7606.7|7610|7605|0
1634707200000|2021-10-20 05:20:00|7611.3|7606.3|7610.3|7605.3|7611.4|7606.4|7609.7|7604.7|0
1634707500000|2021-10-20 05:25:00|7610.4|7605.4|7610.6|7605.6|7611.4|7606.4|7610.2|7605.2|0
1634707800000|2021-10-20 05:30:00|7610.7|7605.7|7609|7604|7610.9|7605.9|7608.3|7603.3|0
1634708100000|2021-10-20 05:35:00|7608.9|7603.9|7614.2|7609.2|7615.4|7610.4|7608.7|7603.7|0
1634708400000|2021-10-20 05:40:00|7614.3|7609.3|7615.2|7610.2|7615.9|7610.9|7614.3|7609.3|0
1634708700000|2021-10-20 05:45:00|7615.1|7610.1|7616.2|7611.2|7617.2|7612.2|7615.1|7610.1|0
1634709000000|2021-10-20 05:50:00|7616|7611|7618.4|7613.4|7619.4|7614.4|7616|7611|0
1634709300000|2021-10-20 05:55:00|7618.5|7613.5|7616.5|7611.5|7618.7|7613.7|7616.5|7611.5|0
1634709600000|2021-10-20 06:00:00|7616.7|7611.7|7616.1|7611.1|7617.3|7612.3|7613.3|7608.3|0
1634709900000|2021-10-20 06:05:00|7616.2|7611.2|7615.1|7610.1|7616.2|7611.2|7613.4|7608.4|0
1634710200000|2021-10-20 06:10:00|7615|7610|7615.8|7610.8|7616.6|7611.6|7614.3|7609.3|0
1634710500000|2021-10-20 06:15:00|7615.9|7610.9|7612.3|7607.3|7616.7|7611.7|7611.8|7606.8|0
1634710800000|2021-10-20 06:20:00|7612.4|7607.4|7611.6|7606.6|7613.8|7608.8|7611|7606|0
1634711100000|2021-10-20 06:25:00|7611.3|7606.3|7612.5|7607.5|7613|7608|7610.6|7605.6|0
1634711400000|2021-10-20 06:30:00|7612.6|7607.6|7614|7609|7615.9|7610.9|7612.6|7607.6|0
1634711700000|2021-10-20 06:35:00|7614.1|7609.1|7614.2|7609.2|7615.1|7610.1|7613.6|7608.6|0
1634712000000|2021-10-20 06:40:00|7614.1|7609.1|7615.7|7610.7|7615.8|7610.8|7614.1|7609.1|0
1634712300000|2021-10-20 06:45:00|7615.6|7610.6|7614.2|7609.2|7616.3|7611.3|7614.1|7609.1|0
1634712600000|2021-10-20 06:50:00|7614.1|7609.1|7614.9|7609.9|7615.2|7610.2|7613.4|7608.4|0
1634712900000|2021-10-20 06:55:00|7614.5|7609.5|7613.6|7608.6|7614.9|7609.9|7612.1|7607.1|0
1634713200000|2021-10-20 07:00:00|7613.7|7608.7|7614.6|7609.6|7614.7|7609.7|7611.5|7606.5|0
1634713500000|2021-10-20 07:05:00|7614.7|7609.7|7616.9|7611.9|7616.9|7611.9|7612|7607|0
1634713800000|2021-10-20 07:10:00|7617.3|7612.3|7621|7616|7623.6|7618.6|7616.8|7611.8|0
1634714100000|2021-10-20 07:15:00|7620.9|7615.9|7624.3|7619.3|7626.1|7621.1|7619.9|7614.9|0
1634714400000|2021-10-20 07:20:00|7624.4|7619.4|7626.2|7621.2|7626.7|7621.7|7621.8|7616.8|0
1634714700000|2021-10-20 07:25:00|7626.3|7621.3|7627.6|7622.6|7630|7625|7624.8|7619.8|0
1634715000000|2021-10-20 07:30:00|7627.5|7622.5|7627.7|7622.7|7631.1|7626.1|7626.2|7621.2|0
1634715300000|2021-10-20 07:35:00|7627.8|7622.8|7625.8|7620.8|7628.1|7623.1|7624|7619|0
1634715600000|2021-10-20 07:40:00|7625.9|7620.9|7624.5|7619.5|7626.9|7621.9|7624.4|7619.4|0
1634715900000|2021-10-20 07:45:00|7624.2|7619.2|7618.3|7613.3|7624.7|7619.7|7618.3|7613.3|0
1634716200000|2021-10-20 07:50:00|7618.2|7613.2|7618.2|7613.2|7619.1|7614.1|7616.1|7611.1|0
1634716500000|2021-10-20 07:55:00|7618|7613|7616.4|7611.4|7618.3|7613.3|7612.7|7607.7|0
1634716800000|2021-10-20 08:00:00|7616.6|7611.6|7610.8|7607.8|7623.6|7620.6|7603.6|7600.6|0
1634717100000|2021-10-20 08:05:00|7610.6|7607.6|7622.4|7619.4|7627|7624|7610.1|7607.1|0
1634717400000|2021-10-20 08:10:00|7619.3|7616.3|7625|7622|7628.2|7625.2|7612.5|7609.5|0
1634717700000|2021-10-20 08:15:00|7624.9|7621.9|7622.1|7619.1|7625.8|7622.8|7615|7612|0
1634718000000|2021-10-20 08:20:00|7622|7619|7617.5|7614.5|7623.2|7620.2|7617.1|7614.1|0
1634718300000|2021-10-20 08:25:00|7617.8|7614.8|7611.3|7608.3|7617.9|7614.9|7607|7604|0
1634718600000|2021-10-20 08:30:00|7612.5|7609.5|7613.2|7610.2|7615.1|7612.1|7611.1|7608.1|0
1634718900000|2021-10-20 08:35:00|7613.6|7610.6|7618.4|7615.4|7618.8|7615.8|7610.4|7607.4|0
1634719200000|2021-10-20 08:40:00|7618.5|7615.5|7616.7|7613.7|7619.2|7616.2|7616.5|7613.5|0
1634719500000|2021-10-20 08:45:00|7616.9|7613.9|7616.9|7613.9|7618.1|7615.1|7616.2|7613.2|0
1634719800000|2021-10-20 08:50:00|7616.7|7613.7|7617.1|7614.1|7618.2|7615.2|7615.4|7612.4|0
1634720100000|2021-10-20 08:55:00|7617|7614|7606.2|7603.2|7619.6|7616.6|7605.6|7602.6|0
1634720400000|2021-10-20 09:00:00|7607.3|7604.3|7613.8|7610.8|7615|7612|7607.3|7604.3|0
1634720700000|2021-10-20 09:05:00|7613.7|7610.7|7613.4|7610.4|7613.7|7610.7|7611.8|7608.8|0
1634721000000|2021-10-20 09:10:00|7613.2|7610.2|7613.4|7610.4|7615.6|7612.6|7611.8|7608.8|0
1634721300000|2021-10-20 09:15:00|7613.3|7610.3|7613.3|7610.3|7613.5|7610.5|7610.9|7607.9|0
1634721600000|2021-10-20 09:20:00|7613.2|7610.2|7609|7606|7613.8|7610.8|7608.4|7605.4|0
1634721900000|2021-10-20 09:25:00|7609.6|7606.6|7612.8|7609.8|7613|7610|7609|7606|0
1634722200000|2021-10-20 09:30:00|7612.9|7609.9|7615|7612|7616.3|7613.3|7611.7|7608.7|0
1634722500000|2021-10-20 09:35:00|7614.9|7611.9|7615.9|7612.9|7618.7|7615.7|7607.9|7604.9|0
1634722800000|2021-10-20 09:40:00|7616|7613|7617.9|7614.9|7618.5|7615.5|7608.1|7605.1|0
1634723100000|2021-10-20 09:45:00|7617.8|7614.8|7620|7617|7620|7617|7617.4|7614.4|0
1634723400000|2021-10-20 09:50:00|7619.9|7616.9|7620.6|7617.6|7621.6|7618.6|7619.7|7616.7|0
1634723700000|2021-10-20 09:55:00|7620.8|7617.8|7622.2|7619.2|7622.6|7619.6|7619.2|7616.2|0
1634724000000|2021-10-20 10:00:00|7622.3|7619.3|7618.5|7615.5|7622.3|7619.3|7610.2|7607.2|0
1634724300000|2021-10-20 10:05:00|7618.4|7615.4|7612.9|7609.9|7619.9|7616.9|7604|7601|0
1634724600000|2021-10-20 10:10:00|7612.4|7609.4|7610.6|7607.6|7612.6|7609.6|7603.4|7600.4|0
1634724900000|2021-10-20 10:15:00|7610.7|7607.7|7611.2|7608.2|7611.9|7608.9|7603.8|7600.8|0
1634725200000|2021-10-20 10:20:00|7611.3|7608.3|7611.4|7608.4|7613.6|7610.6|7610.8|7607.8|0
1634725500000|2021-10-20 10:25:00|7611.3|7608.3|7609.2|7606.2|7611.5|7608.5|7609.2|7606.2|0
1634725800000|2021-10-20 10:30:00|7609.1|7606.1|7606.7|7603.7|7609.9|7606.9|7600.2|7597.2|0
1634726100000|2021-10-20 10:35:00|7606.6|7603.6|7605.8|7602.8|7607.7|7604.7|7605.5|7602.5|0
1634726400000|2021-10-20 10:40:00|7605.7|7602.7|7606.1|7603.1|7607.9|7604.9|7604.8|7601.8|0
1634726700000|2021-10-20 10:45:00|7606.3|7603.3|7608.1|7605.1|7608.6|7605.6|7598.5|7595.5|0
1634727000000|2021-10-20 10:50:00|7607.9|7604.9|7612.8|7609.8|7612.8|7609.8|7607.9|7604.9|0
1634727300000|2021-10-20 10:55:00|7612.9|7609.9|7612.9|7609.9|7613.4|7610.4|7612.1|7609.1|0
1634727600000|2021-10-20 11:00:00|7612.8|7609.8|7614|7611|7615.7|7612.7|7612.4|7609.4|0
1634727900000|2021-10-20 11:05:00|7614.5|7611.5|7619|7616|7619.7|7616.7|7613.8|7610.8|0
1634728200000|2021-10-20 11:10:00|7619.2|7616.2|7617.8|7614.8|7619.4|7616.4|7617.6|7614.6|0
1634728500000|2021-10-20 11:15:00|7617.7|7614.7|7617.6|7614.6|7619.6|7616.6|7617.6|7614.6|0
1634728800000|2021-10-20 11:20:00|7617.7|7614.7|7616.8|7613.8|7618.5|7615.5|7616.8|7613.8|0
1634729100000|2021-10-20 11:25:00|7616.3|7613.3|7615.1|7612.1|7616.4|7613.4|7614.7|7611.7|0
1634729400000|2021-10-20 11:30:00|7615|7612|7616.6|7613.6|7617.9|7614.9|7614.8|7611.8|0
1634729700000|2021-10-20 11:35:00|7616.8|7613.8|7617.7|7614.7|7619|7616|7616|7613|0
1634730000000|2021-10-20 11:40:00|7617.8|7614.8|7611.7|7608.7|7618.9|7615.9|7611.3|7608.3|0
1634730300000|2021-10-20 11:45:00|7611.6|7608.6|7613.1|7610.1|7614|7611|7611.6|7608.6|0
1634730600000|2021-10-20 11:50:00|7613|7610|7614.4|7611.4|7614.5|7611.5|7613|7610|0
1634730900000|2021-10-20 11:55:00|7614.5|7611.5|7614.1|7611.1|7615|7612|7613.4|7610.4|0
1634731200000|2021-10-20 12:00:00|7614|7611|7614.1|7611.1|7615|7612|7613.3|7610.3|0
1634731500000|2021-10-20 12:05:00|7614.2|7611.2|7620.3|7617.3|7622.4|7619.4|7614.2|7611.2|0
1634731800000|2021-10-20 12:10:00|7620.1|7617.1|7622.9|7619.9|7622.9|7619.9|7620|7617|0
1634732100000|2021-10-20 12:15:00|7622.8|7619.8|7621.2|7618.2|7622.9|7619.9|7620|7617|0
1634732400000|2021-10-20 12:20:00|7621|7618|7626.2|7623.2|7626.7|7623.7|7621|7618|0
1634732700000|2021-10-20 12:25:00|7626.3|7623.3|7630.4|7627.4|7630.8|7627.8|7625.2|7622.2|0
1634733000000|2021-10-20 12:30:00|7630.7|7627.7|7633.2|7630.2|7633.3|7630.3|7630.7|7627.7|0
1634733300000|2021-10-20 12:35:00|7633.1|7630.1|7630.3|7627.3|7633.7|7630.7|7630.2|7627.2|0
1634733600000|2021-10-20 12:40:00|7630.1|7627.1|7628.9|7625.9|7630.7|7627.7|7628.2|7625.2|0
1634733900000|2021-10-20 12:45:00|7629.2|7626.2|7629.4|7626.4|7630.4|7627.4|7628.3|7625.3|0
1634734200000|2021-10-20 12:50:00|7629.3|7626.3|7630.5|7627.5|7631.1|7628.1|7629|7626|0
1634734500000|2021-10-20 12:55:00|7630.4|7627.4|7632.8|7629.8|7632.8|7629.8|7629.8|7626.8|0
1634734800000|2021-10-20 13:00:00|7632.7|7629.7|7631.4|7628.4|7635.6|7632.6|7630.7|7627.7|0
1634735100000|2021-10-20 13:05:00|7631.3|7628.3|7631.1|7628.1|7631.4|7628.4|7628.9|7625.9|0
1634735400000|2021-10-20 13:10:00|7631.5|7628.5|7628.4|7625.4|7632.1|7629.1|7628.3|7625.3|0
1634735700000|2021-10-20 13:15:00|7628.5|7625.5|7625.8|7622.8|7629.8|7626.8|7625.1|7622.1|0
1634736000000|2021-10-20 13:20:00|7625.6|7622.6|7629.4|7626.4|7629.5|7626.5|7624.1|7621.1|0
1634736300000|2021-10-20 13:25:00|7630.8|7627.8|7625.9|7622.9|7632.1|7629.1|7625|7622|0
1634736600000|2021-10-20 13:30:00|7628.5|7625.5|7620.5|7618.7|7645.2|7643.4|7618.5|7616.7|0
1634736900000|2021-10-20 13:35:00|7621.1|7619.3|7628.7|7626.9|7631.4|7629.6|7609.4|7607.6|0
1634737200000|2021-10-20 13:40:00|7628.2|7626.4|7623.7|7621.9|7636.5|7634.7|7619.5|7617.7|0
1634737500000|2021-10-20 13:45:00|7624.1|7622.3|7621|7619.2|7627.9|7626.1|7615.1|7613.3|0
1634737800000|2021-10-20 13:50:00|7621.3|7619.5|7587.8|7586|7622.7|7620.9|7587.8|7586|0
1634738100000|2021-10-20 13:55:00|7588.6|7586.8|7598.8|7597|7608.1|7606.3|7588|7586.2|0
1634738400000|2021-10-20 14:00:00|7598.4|7596.6|7587|7585.2|7598.4|7596.6|7586.3|7584.5|0
1634738700000|2021-10-20 14:05:00|7587.3|7585.5|7595.2|7593.4|7595.8|7594|7580.6|7578.8|0
1634739000000|2021-10-20 14:10:00|7595.5|7593.7|7607.7|7605.9|7610.9|7609.1|7589|7587.2|0
1634739300000|2021-10-20 14:15:00|7607.8|7606|7619.9|7618.1|7620.3|7618.5|7601.6|7599.8|0
1634739600000|2021-10-20 14:20:00|7620.2|7618.4|7623.7|7621.9|7623.8|7622|7616.8|7615|0
1634739900000|2021-10-20 14:25:00|7623.5|7621.7|7629.8|7628|7630|7628.2|7616.5|7614.7|0
1634740200000|2021-10-20 14:30:00|7629.9|7628.1|7634|7632.2|7634.2|7632.4|7627.8|7626|0
1634740500000|2021-10-20 14:35:00|7633.7|7631.9|7615.5|7613.7|7633.7|7631.9|7615|7613.2|0
1634740800000|2021-10-20 14:40:00|7615.3|7613.5|7620.7|7618.9|7620.8|7619|7612.3|7610.5|0
1634741100000|2021-10-20 14:45:00|7621|7619.2|7616.8|7615|7623.6|7621.8|7612.7|7610.9|0
1634741400000|2021-10-20 14:50:00|7617.3|7615.5|7611.1|7609.3|7618.9|7617.1|7610.7|7608.9|0
1634741700000|2021-10-20 14:55:00|7610.9|7609.1|7597.6|7595.8|7615.4|7613.6|7597.6|7595.8|0
1634742000000|2021-10-20 15:00:00|7598|7596.2|7592|7590.2|7606.3|7604.5|7592|7590.2|0
1634742300000|2021-10-20 15:05:00|7592.3|7590.5|7604|7602.2|7604.5|7602.7|7591.7|7589.9|0
1634742600000|2021-10-20 15:10:00|7603.2|7601.4|7599.3|7597.5|7603.4|7601.6|7596.9|7595.1|0
1634742900000|2021-10-20 15:15:00|7598.9|7597.1|7601.5|7599.7|7601.9|7600.1|7595.4|7593.6|0
1634743200000|2021-10-20 15:20:00|7601.8|7600|7612.2|7610.4|7612.3|7610.5|7598.3|7596.5|0
1634743500000|2021-10-20 15:25:00|7612.4|7610.6|7631.6|7629.8|7634.6|7632.8|7612.4|7610.6|0
1634743800000|2021-10-20 15:30:00|7631.2|7629.4|7620.8|7619|7639|7637.2|7618.7|7616.9|0
1634744100000|2021-10-20 15:35:00|7621.4|7619.6|7621.5|7619.7|7627.7|7625.9|7621.1|7619.3|0
1634744400000|2021-10-20 15:40:00|7621.6|7619.8|7623.8|7622|7625.7|7623.9|7610.6|7608.8|0
1634744700000|2021-10-20 15:45:00|7623.4|7621.6|7629.5|7627.7|7632.1|7630.3|7621.4|7619.6|0
1634745000000|2021-10-20 15:50:00|7629.6|7627.8|7620.3|7618.5|7630.7|7628.9|7619.4|7617.6|0
1634745300000|2021-10-20 15:55:00|7620.2|7618.4|7620.6|7618.8|7626|7624.2|7619.7|7617.9|0
1634745600000|2021-10-20 16:00:00|7620.7|7618.9|7617|7615.2|7622.5|7620.7|7615.7|7613.9|0
1634745900000|2021-10-20 16:05:00|7616.9|7615.1|7613.3|7611.5|7617.6|7615.8|7612.6|7610.8|0
1634746200000|2021-10-20 16:10:00|7613.2|7611.4|7609.7|7607.9|7613.4|7611.6|7607.1|7605.3|0
1634746500000|2021-10-20 16:15:00|7609.5|7607.7|7602.3|7600.5|7610.1|7608.3|7601|7599.2|0
1634746800000|2021-10-20 16:20:00|7602.4|7600.6|7603.9|7602.1|7608|7606.2|7600.6|7598.8|0
1634747100000|2021-10-20 16:25:00|7603.7|7601.9|7598.1|7596.3|7605.4|7603.6|7595.5|7593.7|0
1634747400000|2021-10-20 16:30:00|7598|7596.2|7608.8|7607|7609.2|7607.4|7597.3|7595.5|0
1634747700000|2021-10-20 16:35:00|7608.9|7607.1|7605.6|7603.8|7609.2|7607.4|7605|7603.2|0
1634748000000|2021-10-20 16:40:00|7605.5|7603.7|7597.4|7595.6|7606.4|7604.6|7594.5|7592.7|0
1634748300000|2021-10-20 16:45:00|7597.2|7595.4|7601.6|7599.8|7601.7|7599.9|7595.3|7593.5|0
1634748600000|2021-10-20 16:50:00|7601.9|7600.1|7600.4|7598.6|7601.9|7600.1|7596.1|7594.3|0
1634748900000|2021-10-20 16:55:00|7600.3|7598.5|7597.5|7595.7|7600.9|7599.1|7596.4|7594.6|0
1634749200000|2021-10-20 17:00:00|7597.6|7595.8|7589.8|7588|7599.7|7597.9|7589|7587.2|0
1634749500000|2021-10-20 17:05:00|7589.7|7587.9|7572.2|7570.4|7590.9|7589.1|7571.7|7569.9|0
1634749800000|2021-10-20 17:10:00|7572.5|7570.7|7572.1|7570.3|7577.7|7575.9|7572.1|7570.3|0
1634750100000|2021-10-20 17:15:00|7572.5|7570.7|7555.6|7553.8|7572.5|7570.7|7555.5|7553.7|0
1634750400000|2021-10-20 17:20:00|7555.9|7554.1|7561.5|7559.7|7562.2|7560.4|7544.8|7543|0
1634750700000|2021-10-20 17:25:00|7561.3|7559.5|7565.6|7563.8|7566.2|7564.4|7559.4|7557.6|0
1634751000000|2021-10-20 17:30:00|7565.4|7563.6|7565|7563.2|7567.4|7565.6|7560.1|7558.3|0
1634751300000|2021-10-20 17:35:00|7565.1|7563.3|7574.5|7572.7|7574.7|7572.9|7565.1|7563.3|0
1634751600000|2021-10-20 17:40:00|7574.8|7573|7572.3|7570.5|7575.9|7574.1|7569.3|7567.5|0
1634751900000|2021-10-20 17:45:00|7572.8|7571|7571.4|7569.6|7574.6|7572.8|7567.3|7565.5|0
1634752200000|2021-10-20 17:50:00|7571.3|7569.5|7577.2|7575.4|7577.3|7575.5|7570.4|7568.6|0
1634752500000|2021-10-20 17:55:00|7577.3|7575.5|7579.7|7577.9|7581.7|7579.9|7576.7|7574.9|0
1634752800000|2021-10-20 18:00:00|7578.1|7576.3|7584.2|7582.4|7584.3|7582.5|7578|7576.2|0
1634753100000|2021-10-20 18:05:00|7584|7582.2|7583.6|7581.8|7584.9|7583.1|7581.6|7579.8|0
1634753400000|2021-10-20 18:10:00|7583.5|7581.7|7583.8|7582|7583.8|7582|7579.5|7577.7|0
1634753700000|2021-10-20 18:15:00|7583.9|7582.1|7582.2|7580.4|7586.7|7584.9|7581.6|7579.8|0
1634754000000|2021-10-20 18:20:00|7582.1|7580.3|7579.6|7577.8|7583.6|7581.8|7578.4|7576.6|0
1634754300000|2021-10-20 18:25:00|7579|7577.2|7585.4|7583.6|7585.8|7584|7579|7577.2|0
1634754600000|2021-10-20 18:30:00|7585.3|7583.5|7586.3|7584.5|7587.1|7585.3|7583.4|7581.6|0
1634754900000|2021-10-20 18:35:00|7586.2|7584.4|7583.1|7581.3|7586.2|7584.4|7582.2|7580.4|0
1634755200000|2021-10-20 18:40:00|7583|7581.2|7583.8|7582|7587.9|7586.1|7582.4|7580.6|0
1634755500000|2021-10-20 18:45:00|7583.4|7581.6|7583.4|7581.6|7584.9|7583.1|7581.6|7579.8|0
1634755800000|2021-10-20 18:50:00|7583.3|7581.5|7586.3|7584.5|7587.6|7585.8|7583.3|7581.5|0
1634756100000|2021-10-20 18:55:00|7586.2|7584.4|7588.3|7586.5|7590.2|7588.4|7585.9|7584.1|0
1634756400000|2021-10-20 19:00:00|7588.5|7586.7|7583.8|7582|7590.8|7589|7583.7|7581.9|0
1634756700000|2021-10-20 19:05:00|7583.6|7581.8|7589.3|7587.5|7589.9|7588.1|7583.4|7581.6|0
1634757000000|2021-10-20 19:10:00|7589.1|7587.3|7590.6|7588.8|7591.7|7589.9|7587.7|7585.9|0
1634757300000|2021-10-20 19:15:00|7590.5|7588.7|7587.1|7585.3|7591.3|7589.5|7585|7583.2|0
1634757600000|2021-10-20 19:20:00|7587.5|7585.7|7586.9|7585.1|7587.6|7585.8|7584.1|7582.3|0
1634757900000|2021-10-20 19:25:00|7586.8|7585|7582.2|7580.4|7587|7585.2|7582|7580.2|0
1634758200000|2021-10-20 19:30:00|7582.3|7580.5|7584.1|7582.3|7584.1|7582.3|7578.5|7576.7|0
1634758500000|2021-10-20 19:35:00|7584|7582.2|7574.5|7572.7|7584|7582.2|7574.5|7572.7|0
1634758800000|2021-10-20 19:40:00|7574.9|7573.1|7578.4|7576.6|7580.2|7578.4|7574.9|7573.1|0
1634759100000|2021-10-20 19:45:00|7577.9|7576.1|7579|7577.2|7581.1|7579.3|7576.8|7575|0
1634759400000|2021-10-20 19:50:00|7577.1|7575.3|7576.9|7575.1|7579.9|7578.1|7575.1|7573.3|0
1634759700000|2021-10-20 19:55:00|7576.8|7575|7582|7580.2|7582|7580.2|7572.6|7570.8|0
1634760000000|2021-10-20 20:00:00|7582.6|7579.6|7577.2|7574.2|7585.3|7582.3|7577.2|7574.2|0
1634760300000|2021-10-20 20:05:00|7578|7575|7570.9|7567.9|7593.6|7590.6|7569|7566|0
1634760600000|2021-10-20 20:10:00|7572.7|7569.7|7565.6|7562.6|7580|7577|7565.3|7562.3|0
1634760900000|2021-10-20 20:15:00|7565.7|7562.7|7568.4|7565.4|7573.6|7570.6|7565.7|7562.7|0
1634761200000|2021-10-20 20:20:00|7568.9|7565.9|7568.8|7565.8|7571.9|7568.9|7568|7565|0
1634761500000|2021-10-20 20:25:00|7568.5|7565.5|7568.9|7565.9|7571.9|7568.9|7567.5|7564.5|0
1634761800000|2021-10-20 20:30:00|7569.1|7566.1|7571.8|7568.8|7572.3|7569.3|7567.5|7564.5|0
1634762100000|2021-10-20 20:35:00|7571.7|7568.7|7570.8|7567.8|7573.6|7570.6|7570.5|7567.5|0
1634762400000|2021-10-20 20:40:00|7570.9|7567.9|7569.1|7566.1|7571.4|7568.4|7568.9|7565.9|0
1634762700000|2021-10-20 20:45:00|7568.9|7565.9|7568.5|7565.5|7570.4|7567.4|7568.5|7565.5|0
1634763000000|2021-10-20 20:50:00|7568.3|7565.3|7569.2|7566.2|7569.7|7566.7|7567.8|7564.8|0
1634763300000|2021-10-20 20:55:00|7568.9|7565.9|7568.4|7565.4|7569.4|7566.4|7568.3|7565.3|0
1634763600000|2021-10-20 21:00:00|7567.5|7564.5|7567.3|7564.3|7568.4|7565.4|7567.3|7564.3|0
1634763900000|2021-10-20 21:05:00|7567.6|7564.6|7566.9|7563.9|7569|7566|7566.1|7563.1|0
1634764200000|2021-10-20 21:10:00|7567|7564|7565.7|7562.7|7567.1|7564.1|7565.2|7562.2|0
1634764500000|2021-10-20 21:15:00|7565.8|7562.8|7568.1|7565.1|7568.3|7565.3|7565.8|7562.8|0
1634764800000|2021-10-20 21:20:00|7568.2|7565.2|7570.1|7567.1|7570.1|7567.1|7568|7565|0
1634765100000|2021-10-20 21:25:00|7569.7|7566.7|7569.1|7566.1|7569.8|7566.8|7568.7|7565.7|0
1634765400000|2021-10-20 21:30:00|7569.5|7566.5|7569.6|7566.6|7570.1|7567.1|7569|7566|0
1634765700000|2021-10-20 21:35:00|7569.5|7566.5|7571.8|7568.8|7572.8|7569.8|7569.1|7566.1|0
1634766000000|2021-10-20 21:40:00|7571.7|7568.7|7569.9|7566.9|7571.9|7568.9|7569.8|7566.8|0
1634766300000|2021-10-20 21:45:00|7569.7|7566.7|7569.5|7566.5|7570|7567|7567.8|7564.8|0
1634766600000|2021-10-20 21:50:00|7569.3|7566.3|7568.4|7565.4|7569.5|7566.5|7567.8|7564.8|0
1634766900000|2021-10-20 21:55:00|7568.5|7565.5|7568.1|7565.1|7569.3|7566.3|7567.6|7564.6|0
1634767200000|2021-10-20 22:00:00|7568|7565|7568.7|7565.7|7568.9|7565.9|7567.5|7564.5|0
1634767500000|2021-10-20 22:05:00|7568|7565|7568.4|7565.4|7569.8|7566.8|7567.9|7564.9|0
1634767800000|2021-10-20 22:10:00|7568.8|7565.8|7567.9|7564.9|7569.1|7566.1|7567.9|7564.9|0
1634768100000|2021-10-20 22:15:00|7567.8|7564.8|7567.1|7564.1|7568.1|7565.1|7567|7564|0
1634768400000|2021-10-20 22:20:00|7567|7564|7566.8|7563.8|7567.4|7564.4|7566.6|7563.6|0
1634768700000|2021-10-20 22:25:00|7566.7|7563.7|7567.7|7564.7|7568.9|7565.9|7566|7563|0
1634769000000|2021-10-20 22:30:00|7567.6|7564.6|7566.8|7563.8|7567.7|7564.7|7566.5|7563.5|0
1634769300000|2021-10-20 22:35:00|7567.1|7564.1|7568.6|7565.6|7568.9|7565.9|7566.7|7563.7|0
1634769600000|2021-10-20 22:40:00|7568.8|7565.8|7568.3|7565.3|7568.9|7565.9|7567.8|7564.8|0
1634769900000|2021-10-20 22:45:00|7568.4|7565.4|7567.9|7564.9|7568.7|7565.7|7567.9|7564.9|0
1634770200000|2021-10-20 22:50:00|7568|7565|7566.6|7563.6|7568.7|7565.7|7566.6|7563.6|0
1634770500000|2021-10-20 22:55:00|7566.7|7563.7|7565.7|7562.7|7566.9|7563.9|7565.6|7562.6|0
1634770800000|2021-10-20 23:00:00|7565.4|7562.4|7564.9|7561.9|7566.1|7563.1|7564.6|7561.6|0
1634771100000|2021-10-20 23:05:00|7565.1|7562.1|7565.5|7562.5|7566|7563|7564.6|7561.6|0
1634771400000|2021-10-20 23:10:00|7565.7|7562.7|7565.1|7562.1|7565.9|7562.9|7565.1|7562.1|0
1634771700000|2021-10-20 23:15:00|7565.2|7562.2|7564.2|7561.2|7565.3|7562.3|7564.1|7561.1|0
1634772000000|2021-10-20 23:20:00|7564.3|7561.3|7564.3|7561.3|7565|7562|7562.5|7559.5|0
1634772300000|2021-10-20 23:25:00|7564.4|7561.4|7563|7560|7564.4|7561.4|7562.8|7559.8|0
1634772600000|2021-10-20 23:30:00|7563.1|7560.1|7563.1|7560.1|7563.9|7560.9|7562.8|7559.8|0
1634772900000|2021-10-20 23:35:00|7563.3|7560.3|7563.2|7560.2|7563.4|7560.4|7562.6|7559.6|0
1634773200000|2021-10-20 23:40:00|7563.4|7560.4|7561.4|7558.4|7563.7|7560.7|7561.1|7558.1|0
1634773500000|2021-10-20 23:45:00|7561.2|7558.2|7558.5|7555.5|7561.3|7558.3|7558.4|7555.4|0
1634773800000|2021-10-20 23:50:00|7558.4|7555.4|7556.6|7553.6|7559.5|7556.5|7555.5|7552.5|0
1634774100000|2021-10-20 23:55:00|7556.7|7553.7|7553.8|7548.8|7557.8|7554.8|7551.8|7548.8|0
1634774400000|2021-10-21 00:00:00|7553.6|7548.6|7554.9|7549.9|7556.3|7551.3|7551.4|7546.4|0
1634774700000|2021-10-21 00:05:00|7554.8|7549.8|7555.8|7550.8|7556.3|7551.3|7554.7|7549.7|0
1634775000000|2021-10-21 00:10:00|7555.9|7550.9|7557.5|7552.5|7557.7|7552.7|7555.4|7550.4|0
1634775300000|2021-10-21 00:15:00|7557.4|7552.4|7553.7|7548.7|7557.5|7552.5|7551.8|7546.8|0
1634775600000|2021-10-21 00:20:00|7553.8|7548.8|7554.7|7549.7|7555.1|7550.1|7552.1|7547.1|0
1634775900000|2021-10-21 00:25:00|7554.6|7549.6|7553.7|7548.7|7555.2|7550.2|7553.4|7548.4|0
1634776200000|2021-10-21 00:30:00|7553.6|7548.6|7553.3|7548.3|7554.4|7549.4|7552.2|7547.2|0
1634776500000|2021-10-21 00:35:00|7553.6|7548.6|7557|7552|7557.3|7552.3|7553.4|7548.4|0
1634776800000|2021-10-21 00:40:00|7556.9|7551.9|7557|7552|7557|7552|7555.7|7550.7|0
1634777100000|2021-10-21 00:45:00|7556.9|7551.9|7558|7553|7558.5|7553.5|7556.5|7551.5|0
1634777400000|2021-10-21 00:50:00|7557.9|7552.9|7554.8|7549.8|7558|7553|7554.8|7549.8|0
1634777700000|2021-10-21 00:55:00|7555|7550|7555.9|7550.9|7556.4|7551.4|7554.1|7549.1|0
1634778000000|2021-10-21 01:00:00|7555.8|7550.8|7553.5|7548.5|7555.9|7550.9|7553.1|7548.1|0
1634778300000|2021-10-21 01:05:00|7553.4|7548.4|7550.7|7545.7|7554.3|7549.3|7549.6|7544.6|0
1634778600000|2021-10-21 01:10:00|7550.6|7545.6|7552.4|7547.4|7553|7548|7549.9|7544.9|0
1634778900000|2021-10-21 01:15:00|7552.5|7547.5|7553.2|7548.2|7554.2|7549.2|7551.9|7546.9|0
1634779200000|2021-10-21 01:20:00|7553.1|7548.1|7553.3|7548.3|7555.2|7550.2|7552.8|7547.8|0
1634779500000|2021-10-21 01:25:00|7553.2|7548.2|7550.9|7545.9|7553.5|7548.5|7550.2|7545.2|0
1634779800000|2021-10-21 01:30:00|7551|7546|7554.7|7549.7|7554.7|7549.7|7550.4|7545.4|0
1634780100000|2021-10-21 01:35:00|7554.8|7549.8|7561.8|7556.8|7563.1|7558.1|7554.8|7549.8|0
1634780400000|2021-10-21 01:40:00|7561.9|7556.9|7561.5|7556.5|7564.2|7559.2|7561.5|7556.5|0
1634780700000|2021-10-21 01:45:00|7561.6|7556.6|7564.8|7559.8|7564.8|7559.8|7561.5|7556.5|0
1634781000000|2021-10-21 01:50:00|7564.9|7559.9|7565.4|7560.4|7566.9|7561.9|7563.4|7558.4|0
1634781300000|2021-10-21 01:55:00|7565.6|7560.6|7564.9|7559.9|7566.5|7561.5|7564.3|7559.3|0
1634781600000|2021-10-21 02:00:00|7565|7560|7564.9|7559.9|7566|7561|7564.4|7559.4|0
1634781900000|2021-10-21 02:05:00|7565|7560|7566.8|7561.8|7566.8|7561.8|7564.7|7559.7|0
1634782200000|2021-10-21 02:10:00|7566.9|7561.9|7566.1|7561.1|7567.1|7562.1|7565.4|7560.4|0
1634782500000|2021-10-21 02:15:00|7566.2|7561.2|7565.1|7560.1|7566.9|7561.9|7564.8|7559.8|0
1634782800000|2021-10-21 02:20:00|7565|7560|7566.9|7561.9|7566.9|7561.9|7564.4|7559.4|0
1634783100000|2021-10-21 02:25:00|7566.8|7561.8|7567.9|7562.9|7568.5|7563.5|7566|7561|0
1634783400000|2021-10-21 02:30:00|7567.8|7562.8|7566.8|7561.8|7569|7564|7566.3|7561.3|0
1634783700000|2021-10-21 02:35:00|7566.7|7561.7|7567.9|7562.9|7568|7563|7566|7561|0
1634784000000|2021-10-21 02:40:00|7567.7|7562.7|7565.7|7560.7|7567.9|7562.9|7565.4|7560.4|0
1634784300000|2021-10-21 02:45:00|7565.8|7560.8|7564.5|7559.5|7566.7|7561.7|7564.3|7559.3|0
1634784600000|2021-10-21 02:50:00|7564.4|7559.4|7563.6|7558.6|7565.4|7560.4|7562.6|7557.6|0
1634784900000|2021-10-21 02:55:00|7563.7|7558.7|7563.8|7558.8|7564.5|7559.5|7563.2|7558.2|0
1634785200000|2021-10-21 03:00:00|7563.9|7558.9|7563.7|7558.7|7564.9|7559.9|7563.3|7558.3|0
1634785500000|2021-10-21 03:05:00|7563.8|7558.8|7563.2|7558.2|7564|7559|7562.4|7557.4|0
1634785800000|2021-10-21 03:10:00|7563|7558|7562.5|7557.5|7563.4|7558.4|7562.1|7557.1|0
1634786100000|2021-10-21 03:15:00|7562.4|7557.4|7559.6|7554.6|7563|7558|7559.6|7554.6|0
1634786400000|2021-10-21 03:20:00|7559.8|7554.8|7557.2|7552.2|7559.8|7554.8|7555.7|7550.7|0
1634786700000|2021-10-21 03:25:00|7557.1|7552.1|7558|7553|7558.3|7553.3|7556.9|7551.9|0
1634787000000|2021-10-21 03:30:00|7558.1|7553.1|7556.2|7551.2|7558.6|7553.6|7556.2|7551.2|0
1634787300000|2021-10-21 03:35:00|7556|7551|7557|7552|7557.4|7552.4|7555.1|7550.1|0
1634787600000|2021-10-21 03:40:00|7557.1|7552.1|7557.3|7552.3|7557.7|7552.7|7556.8|7551.8|0
1634787900000|2021-10-21 03:45:00|7557.2|7552.2|7557.2|7552.2|7558.3|7553.3|7557.2|7552.2|0
1634788200000|2021-10-21 03:50:00|7557.3|7552.3|7557.7|7552.7|7557.9|7552.9|7556.7|7551.7|0
1634788500000|2021-10-21 03:55:00|7557.6|7552.6|7554.4|7549.4|7558|7553|7554.4|7549.4|0
1634788800000|2021-10-21 04:00:00|7554.5|7549.5|7556.3|7551.3|7557.3|7552.3|7554.3|7549.3|0
1634789100000|2021-10-21 04:05:00|7556.2|7551.2|7556|7551|7556.8|7551.8|7554.9|7549.9|0
1634789400000|2021-10-21 04:10:00|7556.1|7551.1|7553.4|7548.4|7556.4|7551.4|7552.9|7547.9|0
1634789700000|2021-10-21 04:15:00|7553.3|7548.3|7550|7545|7553.4|7548.4|7547.7|7542.7|0
1634790000000|2021-10-21 04:20:00|7549.8|7544.8|7551.6|7546.6|7552.4|7547.4|7549.5|7544.5|0
1634790300000|2021-10-21 04:25:00|7551.4|7546.4|7549.9|7544.9|7552.1|7547.1|7548.9|7543.9|0
1634790600000|2021-10-21 04:30:00|7550|7545|7549.6|7544.6|7550.3|7545.3|7548.4|7543.4|0
1634790900000|2021-10-21 04:35:00|7549.4|7544.4|7550.4|7545.4|7551.1|7546.1|7548.7|7543.7|0
1634791200000|2021-10-21 04:40:00|7550.2|7545.2|7551.1|7546.1|7551.7|7546.7|7550.1|7545.1|0
1634791500000|2021-10-21 04:45:00|7551|7546|7552.9|7547.9|7552.9|7547.9|7550.1|7545.1|0
1634791800000|2021-10-21 04:50:00|7553|7548|7552.5|7547.5|7554.1|7549.1|7552.4|7547.4|0
1634792100000|2021-10-21 04:55:00|7552.6|7547.6|7553.8|7548.8|7553.8|7548.8|7551.2|7546.2|0
1634792400000|2021-10-21 05:00:00|7553.5|7548.5|7550.6|7545.6|7553.8|7548.8|7549.5|7544.5|0
1634792700000|2021-10-21 05:05:00|7550.4|7545.4|7549.2|7544.2|7551.7|7546.7|7549.1|7544.1|0
1634793000000|2021-10-21 05:10:00|7549.3|7544.3|7548.6|7543.6|7550.6|7545.6|7548.4|7543.4|0
1634793300000|2021-10-21 05:15:00|7548.5|7543.5|7547.8|7542.8|7548.5|7543.5|7543.2|7538.2|0
1634793600000|2021-10-21 05:20:00|7547.9|7542.9|7547.1|7542.1|7548.5|7543.5|7546.2|7541.2|0
1634793900000|2021-10-21 05:25:00|7547.4|7542.4|7549.1|7544.1|7549.4|7544.4|7546|7541|0
1634794200000|2021-10-21 05:30:00|7549|7544|7548|7543|7550|7545|7547.8|7542.8|0
1634794500000|2021-10-21 05:35:00|7548.1|7543.1|7548|7543|7549.2|7544.2|7547.1|7542.1|0
1634794800000|2021-10-21 05:40:00|7547.9|7542.9|7545.4|7540.4|7548.4|7543.4|7544.4|7539.4|0
1634795100000|2021-10-21 05:45:00|7545.3|7540.3|7544.4|7539.4|7546.1|7541.1|7543.1|7538.1|0
1634795400000|2021-10-21 05:50:00|7544.5|7539.5|7546.8|7541.8|7547.1|7542.1|7542.1|7537.1|0
1634795700000|2021-10-21 05:55:00|7546.7|7541.7|7548.7|7543.7|7549.4|7544.4|7546.6|7541.6|0
1634796000000|2021-10-21 06:00:00|7548.6|7543.6|7553.6|7548.6|7555|7550|7548.4|7543.4|0
1634796300000|2021-10-21 06:05:00|7553.8|7548.8|7553.2|7548.2|7555.9|7550.9|7552.9|7547.9|0
1634796600000|2021-10-21 06:10:00|7553.3|7548.3|7554.4|7549.4|7554.9|7549.9|7551.4|7546.4|0
1634796900000|2021-10-21 06:15:00|7554.5|7549.5|7553.9|7548.9|7555.8|7550.8|7552.5|7547.5|0
1634797200000|2021-10-21 06:20:00|7554|7549|7553.4|7548.4|7554.8|7549.8|7553.4|7548.4|0
1634797500000|2021-10-21 06:25:00|7553.5|7548.5|7554|7549|7554.1|7549.1|7552.5|7547.5|0
1634797800000|2021-10-21 06:30:00|7553.6|7548.6|7553.5|7548.5|7554|7549|7550.5|7545.5|0
1634798100000|2021-10-21 06:35:00|7553.4|7548.4|7554.4|7549.4|7555.8|7550.8|7552.8|7547.8|0
1634798400000|2021-10-21 06:40:00|7554.8|7549.8|7552.6|7547.6|7556.1|7551.1|7552|7547|0
1634798700000|2021-10-21 06:45:00|7552.7|7547.7|7550.2|7545.2|7552.7|7547.7|7550.2|7545.2|0
1634799000000|2021-10-21 06:50:00|7550.3|7545.3|7545.2|7540.2|7550.8|7545.8|7545.1|7540.1|0
1634799300000|2021-10-21 06:55:00|7545.1|7540.1|7543.8|7538.8|7546.6|7541.6|7540.4|7535.4|0
1634799600000|2021-10-21 07:00:00|7543.7|7538.7|7547.9|7542.9|7548.1|7543.1|7539.3|7534.3|0
1634799900000|2021-10-21 07:05:00|7548.1|7543.1|7553.6|7548.6|7553.6|7548.6|7546.1|7541.1|0
1634800200000|2021-10-21 07:10:00|7553.4|7548.4|7557.9|7552.9|7560.5|7555.5|7552.6|7547.6|0
1634800500000|2021-10-21 07:15:00|7557.8|7552.8|7555.5|7550.5|7560.4|7555.4|7554.9|7549.9|0
1634800800000|2021-10-21 07:20:00|7555.7|7550.7|7561.3|7556.3|7562|7557|7555.4|7550.4|0
1634801100000|2021-10-21 07:25:00|7562.1|7557.1|7566.9|7561.9|7568.6|7563.6|7561.4|7556.4|0
1634801400000|2021-10-21 07:30:00|7566.8|7561.8|7569.1|7564.1|7569.3|7564.3|7565.8|7560.8|0
1634801700000|2021-10-21 07:35:00|7569|7564|7564.6|7559.6|7569.2|7564.2|7564.4|7559.4|0
1634802000000|2021-10-21 07:40:00|7564.7|7559.7|7564.3|7559.3|7565.2|7560.2|7563.5|7558.5|0
1634802300000|2021-10-21 07:45:00|7564.2|7559.2|7562.7|7557.7|7565|7560|7561.6|7556.6|0
1634802600000|2021-10-21 07:50:00|7562.8|7557.8|7566.8|7561.8|7567.6|7562.6|7562.2|7557.2|0
1634802900000|2021-10-21 07:55:00|7566.9|7561.9|7566.5|7561.5|7569.8|7564.8|7566.2|7561.2|0
1634803200000|2021-10-21 08:00:00|7566.6|7561.6|7560.3|7557.3|7567.5|7562.5|7558.8|7555.8|0
1634803500000|2021-10-21 08:05:00|7560.1|7557.1|7560|7557|7562.4|7559.4|7559.5|7556.5|0
1634803800000|2021-10-21 08:10:00|7559.9|7556.9|7559.5|7556.5|7560.3|7557.3|7550.1|7547.1|0
1634804100000|2021-10-21 08:15:00|7550.4|7547.4|7550.8|7547.8|7551.5|7548.5|7549.6|7546.6|0
1634804400000|2021-10-21 08:20:00|7551.1|7548.1|7548.8|7545.8|7551.1|7548.1|7548.5|7545.5|0
1634804700000|2021-10-21 08:25:00|7548.9|7545.9|7550.3|7547.3|7550.8|7547.8|7547.9|7544.9|0
1634805000000|2021-10-21 08:30:00|7550.4|7547.4|7555.6|7552.6|7555.6|7552.6|7547.3|7544.3|0
1634805300000|2021-10-21 08:35:00|7555.7|7552.7|7556.4|7553.4|7556.8|7553.8|7554.9|7551.9|0
1634805600000|2021-10-21 08:40:00|7556.5|7553.5|7557.3|7554.3|7557.5|7554.5|7556.2|7553.2|0
1634805900000|2021-10-21 08:45:00|7557.2|7554.2|7556|7553|7557.7|7554.7|7555.9|7552.9|0
1634806200000|2021-10-21 08:50:00|7556.1|7553.1|7553.3|7550.3|7556.3|7553.3|7551.6|7548.6|0
1634806500000|2021-10-21 08:55:00|7554.4|7551.4|7554.2|7551.2|7554.7|7551.7|7553.9|7550.9|0
1634806800000|2021-10-21 09:00:00|7554.3|7551.3|7554|7551|7555|7552|7553.5|7550.5|0
1634807100000|2021-10-21 09:05:00|7553.9|7550.9|7555.5|7552.5|7556.2|7553.2|7553.9|7550.9|0
1634807400000|2021-10-21 09:10:00|7555.6|7552.6|7555.6|7552.6|7556.9|7553.9|7554.9|7551.9|0
1634807700000|2021-10-21 09:15:00|7555.7|7552.7|7555.6|7552.6|7556|7553|7555.4|7552.4|0
1634808000000|2021-10-21 09:20:00|7556.1|7553.1|7555.8|7552.8|7557.1|7554.1|7555.4|7552.4|0
1634808300000|2021-10-21 09:25:00|7555.7|7552.7|7556.1|7553.1|7556.5|7553.5|7555.2|7552.2|0
1634808600000|2021-10-21 09:30:00|7556.2|7553.2|7558.2|7555.2|7558.2|7555.2|7556.1|7553.1|0
1634808900000|2021-10-21 09:35:00|7558.1|7555.1|7558.3|7555.3|7558.9|7555.9|7557.6|7554.6|0
1634809200000|2021-10-21 09:40:00|7558.7|7555.7|7558.3|7555.3|7559|7556|7558|7555|0
1634809500000|2021-10-21 09:45:00|7558.5|7555.5|7558.1|7555.1|7559.9|7556.9|7557.7|7554.7|0
1634809800000|2021-10-21 09:50:00|7558.3|7555.3|7557.8|7554.8|7559.2|7556.2|7557.4|7554.4|0
1634810100000|2021-10-21 09:55:00|7557.9|7554.9|7558.2|7555.2|7558.6|7555.6|7557.4|7554.4|0
1634810400000|2021-10-21 10:00:00|7558.3|7555.3|7559.3|7556.3|7559.6|7556.6|7557.3|7554.3|0
1634810700000|2021-10-21 10:05:00|7559.4|7556.4|7558|7555|7559.4|7556.4|7557.2|7554.2|0
1634811000000|2021-10-21 10:10:00|7558.1|7555.1|7558.6|7555.6|7558.6|7555.6|7555.4|7552.4|0
1634811300000|2021-10-21 10:15:00|7558.7|7555.7|7558.4|7555.4|7559.1|7556.1|7557.6|7554.6|0
1634811600000|2021-10-21 10:20:00|7558.8|7555.8|7557|7554|7558.9|7555.9|7557|7554|0
1634811900000|2021-10-21 10:25:00|7557.1|7554.1|7558.5|7555.5|7559.2|7556.2|7556.9|7553.9|0
1634812200000|2021-10-21 10:30:00|7558.4|7555.4|7562|7559|7562.9|7559.9|7558.4|7555.4|0
1634812500000|2021-10-21 10:35:00|7561.9|7558.9|7561.4|7558.4|7562.1|7559.1|7560.3|7557.3|0
1634812800000|2021-10-21 10:40:00|7560.3|7557.3|7561.1|7558.1|7562.5|7559.5|7560.3|7557.3|0
1634813100000|2021-10-21 10:45:00|7561.3|7558.3|7559.7|7556.7|7562.4|7559.4|7559.6|7556.6|0
1634813400000|2021-10-21 10:50:00|7559.8|7556.8|7556.6|7553.6|7559.8|7556.8|7556.3|7553.3|0
1634813700000|2021-10-21 10:55:00|7556.4|7553.4|7557.5|7554.5|7557.6|7554.6|7556.2|7553.2|0
1634814000000|2021-10-21 11:00:00|7557.8|7554.8|7556|7553|7559.5|7556.5|7556|7553|0
1634814300000|2021-10-21 11:05:00|7556.3|7553.3|7556.7|7553.7|7557.1|7554.1|7555.1|7552.1|0
1634814600000|2021-10-21 11:10:00|7556.5|7553.5|7557.2|7554.2|7558|7555|7555.9|7552.9|0
1634814900000|2021-10-21 11:15:00|7556.9|7553.9|7558.1|7555.1|7558.1|7555.1|7556.4|7553.4|0
1634815200000|2021-10-21 11:20:00|7558.8|7555.8|7557.6|7554.6|7559.7|7556.7|7556.4|7553.4|0
1634815500000|2021-10-21 11:25:00|7557.5|7554.5|7554.6|7551.6|7558.2|7555.2|7554.6|7551.6|0
1634815800000|2021-10-21 11:30:00|7554.3|7551.3|7553.3|7550.3|7555.4|7552.4|7553.1|7550.1|0
1634816100000|2021-10-21 11:35:00|7553.4|7550.4|7552.4|7549.4|7554.3|7551.3|7552.4|7549.4|0
1634816400000|2021-10-21 11:40:00|7552.5|7549.5|7550.9|7547.9|7553.3|7550.3|7550.9|7547.9|0
1634816700000|2021-10-21 11:45:00|7551|7548|7549|7546|7551.1|7548.1|7548.9|7545.9|0
1634817000000|2021-10-21 11:50:00|7548.9|7545.9|7549.3|7546.3|7550.3|7547.3|7548.9|7545.9|0
1634817300000|2021-10-21 11:55:00|7549.1|7546.1|7546.2|7543.2|7549.1|7546.1|7545.6|7542.6|0
1634817600000|2021-10-21 12:00:00|7546.3|7543.3|7544.4|7541.4|7546.4|7543.4|7543.6|7540.6|0
1634817900000|2021-10-21 12:05:00|7544.3|7541.3|7544.9|7541.9|7546.3|7543.3|7544|7541|0
1634818200000|2021-10-21 12:10:00|7545|7542|7544|7541|7545.1|7542.1|7543.3|7540.3|0
1634818500000|2021-10-21 12:15:00|7544.1|7541.1|7539.6|7536.6|7544.1|7541.1|7539.6|7536.6|0
1634818800000|2021-10-21 12:20:00|7539.7|7536.7|7544.1|7541.1|7544.6|7541.6|7539.6|7536.6|0
1634819100000|2021-10-21 12:25:00|7544|7541|7542.6|7539.6|7544.2|7541.2|7542.1|7539.1|0
1634819400000|2021-10-21 12:30:00|7542.9|7539.9|7546.7|7543.7|7547.2|7544.2|7542.7|7539.7|0
1634819700000|2021-10-21 12:35:00|7546.5|7543.5|7548.7|7545.7|7550.3|7547.3|7546.2|7543.2|0
1634820000000|2021-10-21 12:40:00|7548.9|7545.9|7552.4|7549.4|7552.4|7549.4|7547.9|7544.9|0
1634820300000|2021-10-21 12:45:00|7552.5|7549.5|7551.8|7548.8|7553.3|7550.3|7550.8|7547.8|0
1634820600000|2021-10-21 12:50:00|7551.9|7548.9|7549|7546|7551.9|7548.9|7549|7546|0
1634820900000|2021-10-21 12:55:00|7548.8|7545.8|7548.2|7545.2|7549.9|7546.9|7548.1|7545.1|0
1634821200000|2021-10-21 13:00:00|7548|7545|7549.4|7546.4|7550.9|7547.9|7547.9|7544.9|0
1634821500000|2021-10-21 13:05:00|7549.6|7546.6|7554.9|7551.9|7555|7552|7549.2|7546.2|0
1634821800000|2021-10-21 13:10:00|7555.2|7552.2|7556.4|7553.4|7558.8|7555.8|7555|7552|0
1634822100000|2021-10-21 13:15:00|7556.7|7553.7|7556.6|7553.6|7557.5|7554.5|7556|7553|0
1634822400000|2021-10-21 13:20:00|7556.9|7553.9|7559.4|7556.4|7560.4|7557.4|7556.8|7553.8|0
1634822700000|2021-10-21 13:25:00|7561.1|7558.1|7569.3|7566.3|7570.8|7567.8|7560|7557|0
1634823000000|2021-10-21 13:30:00|7567.9|7564.9|7596.5|7594.7|7596.5|7594.7|7567.1|7564.1|0
1634823300000|2021-10-21 13:35:00|7597.3|7595.5|7612.3|7610.5|7620.8|7619|7593|7591.2|0
1634823600000|2021-10-21 13:40:00|7612|7610.2|7622.1|7620.3|7628.6|7626.8|7609.7|7607.9|0
1634823900000|2021-10-21 13:45:00|7623.2|7621.4|7618.1|7616.3|7629.3|7627.5|7617.5|7615.7|0
1634824200000|2021-10-21 13:50:00|7619.4|7617.6|7628.6|7626.8|7631.6|7629.8|7619.4|7617.6|0
1634824500000|2021-10-21 13:55:00|7628.8|7627|7616.5|7614.7|7630.1|7628.3|7613.3|7611.5|0
1634824800000|2021-10-21 14:00:00|7616|7614.2|7626.2|7624.4|7626.2|7624.4|7614.2|7612.4|0
1634825100000|2021-10-21 14:05:00|7625.1|7623.3|7634.4|7632.6|7635|7633.2|7622.7|7620.9|0
1634825400000|2021-10-21 14:10:00|7634|7632.2|7638.8|7637|7638.8|7637|7628.5|7626.7|0
1634825700000|2021-10-21 14:15:00|7638.9|7637.1|7641.9|7640.1|7643.3|7641.5|7634.9|7633.1|0
1634826000000|2021-10-21 14:20:00|7642.3|7640.5|7644.8|7643|7647.7|7645.9|7635.8|7634|0
1634826300000|2021-10-21 14:25:00|7644.9|7643.1|7656.2|7654.4|7656.2|7654.4|7643.4|7641.6|0
1634826600000|2021-10-21 14:30:00|7656.6|7654.8|7655.6|7653.8|7659.1|7657.3|7652.8|7651|0
1634826900000|2021-10-21 14:35:00|7655.4|7653.6|7660.5|7658.7|7661.1|7659.3|7653.3|7651.5|0
1634827200000|2021-10-21 14:40:00|7660.6|7658.8|7660.5|7658.7|7662.6|7660.8|7655.6|7653.8|0
1634827500000|2021-10-21 14:45:00|7660.4|7658.6|7659.8|7658|7663.1|7661.3|7657.8|7656|0
1634827800000|2021-10-21 14:50:00|7660.4|7658.6|7656.3|7654.5|7662|7660.2|7655.9|7654.1|0
1634828100000|2021-10-21 14:55:00|7656.6|7654.8|7658.5|7656.7|7660.7|7658.9|7656.1|7654.3|0
1634828400000|2021-10-21 15:00:00|7659|7657.2|7657.3|7655.5|7664.2|7662.4|7656.6|7654.8|0
1634828700000|2021-10-21 15:05:00|7657.2|7655.4|7653.7|7651.9|7657.6|7655.8|7651.5|7649.7|0
1634829000000|2021-10-21 15:10:00|7654.4|7652.6|7655.3|7653.5|7658.9|7657.1|7652.6|7650.8|0
1634829300000|2021-10-21 15:15:00|7655.5|7653.7|7646.2|7644.4|7655.9|7654.1|7643.9|7642.1|0
1634829600000|2021-10-21 15:20:00|7646.1|7644.3|7643.1|7641.3|7646.3|7644.5|7641.7|7639.9|0
1634829900000|2021-10-21 15:25:00|7643.5|7641.7|7629|7627.2|7645.1|7643.3|7628.4|7626.6|0
1634830200000|2021-10-21 15:30:00|7629.5|7627.7|7626.5|7624.7|7636.9|7635.1|7625.6|7623.8|0
1634830500000|2021-10-21 15:35:00|7625.9|7624.1|7627.5|7625.7|7629.5|7627.7|7622.5|7620.7|0
1634830800000|2021-10-21 15:40:00|7627.7|7625.9|7631.1|7629.3|7631.1|7629.3|7625.9|7624.1|0
1634831100000|2021-10-21 15:45:00|7631|7629.2|7632.6|7630.8|7633.6|7631.8|7627.5|7625.7|0
1634831400000|2021-10-21 15:50:00|7632.5|7630.7|7628.9|7627.1|7634|7632.2|7627.1|7625.3|0
1634831700000|2021-10-21 15:55:00|7628.8|7627|7633.3|7631.5|7635.3|7633.5|7627.8|7626|0
1634832000000|2021-10-21 16:00:00|7633.4|7631.6|7634.4|7632.6|7638.3|7636.5|7632.9|7631.1|0
1634832300000|2021-10-21 16:05:00|7634.1|7632.3|7634.8|7633|7638.7|7636.9|7622.3|7620.5|0
1634832600000|2021-10-21 16:10:00|7634.9|7633.1|7643.2|7641.4|7643.2|7641.4|7634.9|7633.1|0
1634832900000|2021-10-21 16:15:00|7643.4|7641.6|7642.8|7641|7643.8|7642|7638.8|7637|0
1634833200000|2021-10-21 16:20:00|7643|7641.2|7647.3|7645.5|7648.6|7646.8|7642.5|7640.7|0
1634833500000|2021-10-21 16:25:00|7647.4|7645.6|7646.5|7644.7|7649.6|7647.8|7645.6|7643.8|0
1634833800000|2021-10-21 16:30:00|7646.3|7644.5|7646.3|7644.5|7648.1|7646.3|7645.3|7643.5|0
1634834100000|2021-10-21 16:35:00|7646.5|7644.7|7647.5|7645.7|7648.2|7646.4|7645|7643.2|0
1634834400000|2021-10-21 16:40:00|7647.4|7645.6|7649.3|7647.5|7650.3|7648.5|7645.1|7643.3|0
1634834700000|2021-10-21 16:45:00|7649.2|7647.4|7648.5|7646.7|7650.6|7648.8|7646.8|7645|0
1634835000000|2021-10-21 16:50:00|7649.1|7647.3|7656.1|7654.3|7656.4|7654.6|7648.9|7647.1|0
1634835300000|2021-10-21 16:55:00|7655.8|7654|7657.2|7655.4|7659.5|7657.7|7655.8|7654|0
1634835600000|2021-10-21 17:00:00|7656.7|7654.9|7650.1|7648.3|7656.7|7654.9|7649.6|7647.8|0
1634835900000|2021-10-21 17:05:00|7650|7648.2|7653.2|7651.4|7653.2|7651.4|7649.3|7647.5|0
1634836200000|2021-10-21 17:10:00|7653.3|7651.5|7641.7|7639.9|7653.3|7651.5|7641.5|7639.7|0
1634836500000|2021-10-21 17:15:00|7641.8|7640|7640.2|7638.4|7643|7641.2|7638.2|7636.4|0
1634836800000|2021-10-21 17:20:00|7640.3|7638.5|7644.9|7643.1|7645.1|7643.3|7639.9|7638.1|0
1634837100000|2021-10-21 17:25:00|7645.1|7643.3|7645.8|7644|7647|7645.2|7643|7641.2|0
1634837400000|2021-10-21 17:30:00|7645.9|7644.1|7645|7643.2|7646.6|7644.8|7644.4|7642.6|0
1634837700000|2021-10-21 17:35:00|7644.8|7643|7645.5|7643.7|7646.7|7644.9|7644.7|7642.9|0
1634838000000|2021-10-21 17:40:00|7645.6|7643.8|7643.2|7641.4|7647.1|7645.3|7641.7|7639.9|0
1634838300000|2021-10-21 17:45:00|7643.7|7641.9|7635.2|7633.4|7643.7|7641.9|7634.2|7632.4|0
1634838600000|2021-10-21 17:50:00|7635.3|7633.5|7626.7|7624.9|7635.4|7633.6|7626.2|7624.4|0
1634838900000|2021-10-21 17:55:00|7627.7|7625.9|7628.5|7626.7|7633|7631.2|7626.6|7624.8|0
1634839200000|2021-10-21 18:00:00|7629.1|7627.3|7632.1|7630.3|7634.3|7632.5|7627.6|7625.8|0
1634839500000|2021-10-21 18:05:00|7632.2|7630.4|7631.9|7630.1|7634.7|7632.9|7631.1|7629.3|0
1634839800000|2021-10-21 18:10:00|7631.7|7629.9|7633.7|7631.9|7634|7632.2|7629.4|7627.6|0
1634840100000|2021-10-21 18:15:00|7633.8|7632|7637.2|7635.4|7639.6|7637.8|7633.5|7631.7|0
1634840400000|2021-10-21 18:20:00|7637.1|7635.3|7640.7|7638.9|7640.7|7638.9|7635.1|7633.3|0
1634840700000|2021-10-21 18:25:00|7640.3|7638.5|7644.4|7642.6|7645.9|7644.1|7640.2|7638.4|0
1634841000000|2021-10-21 18:30:00|7644.3|7642.5|7645.4|7643.6|7646.1|7644.3|7643.2|7641.4|0
1634841300000|2021-10-21 18:35:00|7645.3|7643.5|7645.6|7643.8|7646.8|7645|7644.1|7642.3|0
1634841600000|2021-10-21 18:40:00|7646.1|7644.3|7649.2|7647.4|7649.8|7648|7645.2|7643.4|0
1634841900000|2021-10-21 18:45:00|7649|7647.2|7651.3|7649.5|7651.8|7650|7646|7644.2|0
1634842200000|2021-10-21 18:50:00|7651.4|7649.6|7649|7647.2|7651.4|7649.6|7648.9|7647.1|0
1634842500000|2021-10-21 18:55:00|7648.9|7647.1|7651.3|7649.5|7651.5|7649.7|7647.7|7645.9|0
1634842800000|2021-10-21 19:00:00|7651.6|7649.8|7655|7653.2|7658.1|7656.3|7651.1|7649.3|0
1634843100000|2021-10-21 19:05:00|7655.6|7653.8|7650.8|7649|7658.3|7656.5|7650.7|7648.9|0
1634843400000|2021-10-21 19:10:00|7650.7|7648.9|7653.9|7652.1|7653.9|7652.1|7650.1|7648.3|0
1634843700000|2021-10-21 19:15:00|7654.2|7652.4|7656.6|7654.8|7659|7657.2|7652.7|7650.9|0
1634844000000|2021-10-21 19:20:00|7656.7|7654.9|7660.8|7659|7661.3|7659.5|7656.5|7654.7|0
1634844300000|2021-10-21 19:25:00|7660.9|7659.1|7662.2|7660.4|7662.7|7660.9|7659.5|7657.7|0
1634844600000|2021-10-21 19:30:00|7662.3|7660.5|7660.1|7658.3|7663.3|7661.5|7659.3|7657.5|0
1634844900000|2021-10-21 19:35:00|7660|7658.2|7656.5|7654.7|7660.7|7658.9|7656.4|7654.6|0
1634845200000|2021-10-21 19:40:00|7656.4|7654.6|7657|7655.2|7657.9|7656.1|7654.2|7652.4|0
1634845500000|2021-10-21 19:45:00|7657.2|7655.4|7656.7|7654.9|7657.2|7655.4|7652.3|7650.5|0
1634845800000|2021-10-21 19:50:00|7658|7656.2|7658.4|7656.6|7658.5|7656.7|7652.8|7651|0
1634846100000|2021-10-21 19:55:00|7657.7|7655.9|7663.7|7661.9|7667.3|7665.5|7656.8|7655|0
1634846400000|2021-10-21 20:00:00|7664.3|7661.3|7665.2|7662.2|7667.4|7664.4|7660.6|7657.6|0
1634846700000|2021-10-21 20:05:00|7664.9|7661.9|7669.8|7666.8|7672.2|7669.2|7664.9|7661.9|0
1634847000000|2021-10-21 20:10:00|7661.9|7658.9|7545.2|7542.2|7662.2|7659.2|7545.1|7542.1|0
1634847300000|2021-10-21 20:15:00|7546.5|7543.5|7534.9|7531.9|7552.5|7549.5|7526.6|7523.6|0
1634847600000|2021-10-21 20:20:00|7534.7|7531.7|7541.5|7538.5|7541.5|7538.5|7529.9|7526.9|0
1634847900000|2021-10-21 20:25:00|7541.7|7538.7|7547.8|7544.8|7553.4|7550.4|7541.7|7538.7|0
1634848200000|2021-10-21 20:30:00|7547.7|7544.7|7544.3|7541.3|7550.1|7547.1|7538.4|7535.4|0
1634848500000|2021-10-21 20:35:00|7544|7541|7544.4|7541.4|7546.3|7543.3|7539.7|7536.7|0
1634848800000|2021-10-21 20:40:00|7544.7|7541.7|7557.2|7554.2|7557.2|7554.2|7541.8|7538.8|0
1634849100000|2021-10-21 20:45:00|7556.2|7553.2|7552.4|7549.4|7561.4|7558.4|7551.4|7548.4|0
1634849400000|2021-10-21 20:50:00|7552.7|7549.7|7567.4|7564.4|7570.3|7567.3|7551.2|7548.2|0
1634849700000|2021-10-21 20:55:00|7567.5|7564.5|7565|7562|7571.3|7568.3|7563|7560|0
1634850000000|2021-10-21 21:00:00|7563.8|7560.8|7569.6|7566.6|7569.6|7566.6|7563.6|7560.6|0
1634850300000|2021-10-21 21:05:00|7569.5|7566.5|7570.4|7567.4|7573.8|7570.8|7569.4|7566.4|0
1634850600000|2021-10-21 21:10:00|7570.2|7567.2|7563.3|7560.3|7570.2|7567.2|7560.2|7557.2|0
1634850900000|2021-10-21 21:15:00|7563|7560|7568.3|7565.3|7568.3|7565.3|7561.2|7558.2|0
1634851200000|2021-10-21 21:20:00|7568|7565|7565.1|7562.1|7569.2|7566.2|7563.7|7560.7|0
1634851500000|2021-10-21 21:25:00|7565|7562|7564.7|7561.7|7566.4|7563.4|7563.3|7560.3|0
1634851800000|2021-10-21 21:30:00|7564.5|7561.5|7565.3|7562.3|7568.4|7565.4|7564.2|7561.2|0
1634852100000|2021-10-21 21:35:00|7565.1|7562.1|7558.2|7555.2|7565.1|7562.1|7557.8|7554.8|0
1634852400000|2021-10-21 21:40:00|7558.3|7555.3|7563.4|7560.4|7563.7|7560.7|7556.7|7553.7|0
1634852700000|2021-10-21 21:45:00|7563.3|7560.3|7567.3|7564.3|7570.3|7567.3|7562.7|7559.7|0
1634853000000|2021-10-21 21:50:00|7567.4|7564.4|7567.1|7564.1|7568.8|7565.8|7566|7563|0
1634853300000|2021-10-21 21:55:00|7566.9|7563.9|7561|7558|7567.2|7564.2|7555.9|7552.9|0
1634853600000|2021-10-21 22:00:00|7562|7559|7559.6|7556.6|7563.5|7560.5|7557.9|7554.9|0
1634853900000|2021-10-21 22:05:00|7559.5|7556.5|7561.7|7558.7|7561.7|7558.7|7559.5|7556.5|0
1634854200000|2021-10-21 22:10:00|7561.8|7558.8|7560.7|7557.7|7561.9|7558.9|7558.9|7555.9|0
1634854500000|2021-10-21 22:15:00|7561.1|7558.1|7563.7|7560.7|7565|7562|7560.3|7557.3|0
1634854800000|2021-10-21 22:20:00|7563.6|7560.6|7566.4|7563.4|7567.1|7564.1|7563|7560|0
1634855100000|2021-10-21 22:25:00|7566.7|7563.7|7568.2|7565.2|7569.2|7566.2|7565.6|7562.6|0
1634855400000|2021-10-21 22:30:00|7568.1|7565.1|7568.2|7565.2|7568.6|7565.6|7567.5|7564.5|0
1634855700000|2021-10-21 22:35:00|7568.1|7565.1|7570|7567|7570.8|7567.8|7567.9|7564.9|0
1634856000000|2021-10-21 22:40:00|7570.2|7567.2|7570.4|7567.4|7571.7|7568.7|7569.2|7566.2|0
1634856300000|2021-10-21 22:45:00|7570|7567|7572|7569|7572.4|7569.4|7569.6|7566.6|0
1634856600000|2021-10-21 22:50:00|7572.1|7569.1|7573.4|7570.4|7573.4|7570.4|7571.8|7568.8|0
1634856900000|2021-10-21 22:55:00|7573.3|7570.3|7572.1|7569.1|7574.6|7571.6|7571.9|7568.9|0
1634857200000|2021-10-21 23:00:00|7571.9|7568.9|7569.7|7566.7|7571.9|7568.9|7568.4|7565.4|0
1634857500000|2021-10-21 23:05:00|7568.5|7565.5|7569.5|7566.5|7569.7|7566.7|7566.5|7563.5|0
1634857800000|2021-10-21 23:10:00|7569.6|7566.6|7572.2|7569.2|7572.4|7569.4|7568.8|7565.8|0
1634858100000|2021-10-21 23:15:00|7572|7569|7572.1|7569.1|7572.3|7569.3|7570|7567|0
1634858400000|2021-10-21 23:20:00|7572|7569|7570.3|7567.3|7572.2|7569.2|7570.3|7567.3|0
1634858700000|2021-10-21 23:25:00|7570.2|7567.2|7570.4|7567.4|7570.7|7567.7|7569.7|7566.7|0
1634859000000|2021-10-21 23:30:00|7570.8|7567.8|7570.9|7567.9|7571.3|7568.3|7569.6|7566.6|0
1634859300000|2021-10-21 23:35:00|7570.8|7567.8|7569.4|7566.4|7571.4|7568.4|7569|7566|0
1634859600000|2021-10-21 23:40:00|7569.3|7566.3|7567.1|7564.1|7570.5|7567.5|7566.5|7563.5|0
1634859900000|2021-10-21 23:45:00|7566.9|7563.9|7566.9|7563.9|7567.4|7564.4|7564.3|7561.3|0
1634860200000|2021-10-21 23:50:00|7567|7564|7562.6|7559.6|7567.2|7564.2|7562.2|7559.2|0
1634860500000|2021-10-21 23:55:00|7562.4|7559.4|7563.7|7558.7|7565.3|7562.3|7561.9|7558.7|0
1634860800000|2021-10-22 00:00:00|7563.8|7558.8|7567|7562|7570.1|7565.1|7563.4|7558.4|0
1634861100000|2021-10-22 00:05:00|7567.1|7562.1|7565.6|7560.6|7568.6|7563.6|7565.2|7560.2|0
1634861400000|2021-10-22 00:10:00|7565.7|7560.7|7564.7|7559.7|7566.2|7561.2|7563.8|7558.8|0
1634861700000|2021-10-22 00:15:00|7564.8|7559.8|7568|7563|7568.8|7563.8|7564.4|7559.4|0
1634862000000|2021-10-22 00:20:00|7567.9|7562.9|7570.7|7565.7|7570.8|7565.8|7567.5|7562.5|0
1634862300000|2021-10-22 00:25:00|7570.6|7565.6|7573.3|7568.3|7573.5|7568.5|7568.8|7563.8|0
1634862600000|2021-10-22 00:30:00|7573.5|7568.5|7575.1|7570.1|7577.3|7572.3|7573.5|7568.5|0
1634862900000|2021-10-22 00:35:00|7575.2|7570.2|7575|7570|7576.4|7571.4|7574|7569|0
1634863200000|2021-10-22 00:40:00|7574.9|7569.9|7573.2|7568.2|7575.3|7570.3|7572.7|7567.7|0
1634863500000|2021-10-22 00:45:00|7573.1|7568.1|7568.7|7563.7|7573.3|7568.3|7568.3|7563.3|0
1634863800000|2021-10-22 00:50:00|7568.5|7563.5|7569|7564|7569|7564|7566.7|7561.7|0
1634864100000|2021-10-22 00:55:00|7569.1|7564.1|7571.6|7566.6|7571.6|7566.6|7567.6|7562.6|0
1634864400000|2021-10-22 01:00:00|7571.4|7566.4|7569.6|7564.6|7572.7|7567.7|7569.1|7564.1|0
1634864700000|2021-10-22 01:05:00|7569.7|7564.7|7573.7|7568.7|7574.4|7569.4|7569.5|7564.5|0
1634865000000|2021-10-22 01:10:00|7573.6|7568.6|7574.2|7569.2|7575.9|7570.9|7573.2|7568.2|0
1634865300000|2021-10-22 01:15:00|7574.1|7569.1|7574.7|7569.7|7575.4|7570.4|7572.6|7567.6|0
1634865600000|2021-10-22 01:20:00|7574.8|7569.8|7574.1|7569.1|7575.4|7570.4|7573.8|7568.8|0
1634865900000|2021-10-22 01:25:00|7574.2|7569.2|7574.8|7569.8|7575.8|7570.8|7574.2|7569.2|0
1634866200000|2021-10-22 01:30:00|7574.7|7569.7|7574.2|7569.2|7577.2|7572.2|7573|7568|0
1634866500000|2021-10-22 01:35:00|7574.3|7569.3|7574.3|7569.3|7575.8|7570.8|7573.6|7568.6|0
1634866800000|2021-10-22 01:40:00|7574.2|7569.2|7579.3|7574.3|7579.8|7574.8|7572.2|7567.2|0
1634867100000|2021-10-22 01:45:00|7579.1|7574.1|7577.1|7572.1|7579.6|7574.6|7576.1|7571.1|0
1634867400000|2021-10-22 01:50:00|7577.4|7572.4|7578.3|7573.3|7579.1|7574.1|7577.3|7572.3|0
1634867700000|2021-10-22 01:55:00|7578.2|7573.2|7575.9|7570.9|7578.4|7573.4|7575.4|7570.4|0
1634868000000|2021-10-22 02:00:00|7576|7571|7573.8|7568.8|7576|7571|7573.4|7568.4|0
1634868300000|2021-10-22 02:05:00|7573.7|7568.7|7573.8|7568.8|7574.2|7569.2|7571.9|7566.9|0
1634868600000|2021-10-22 02:10:00|7573.9|7568.9|7572.7|7567.7|7574.3|7569.3|7572.2|7567.2|0
1634868900000|2021-10-22 02:15:00|7572.6|7567.6|7573.1|7568.1|7573.1|7568.1|7569.7|7564.7|0
1634869200000|2021-10-22 02:20:00|7573|7568|7573.6|7568.6|7574.5|7569.5|7572.9|7567.9|0
1634869500000|2021-10-22 02:25:00|7573.7|7568.7|7571.2|7566.2|7573.7|7568.7|7570.2|7565.2|0
1634869800000|2021-10-22 02:30:00|7571.1|7566.1|7572.6|7567.6|7573|7568|7570.7|7565.7|0
1634870100000|2021-10-22 02:35:00|7572.7|7567.7|7575.5|7570.5|7576.2|7571.2|7572.7|7567.7|0
1634870400000|2021-10-22 02:40:00|7575.6|7570.6|7575.8|7570.8|7576.7|7571.7|7574.1|7569.1|0
1634870700000|2021-10-22 02:45:00|7575.9|7570.9|7574.2|7569.2|7576.2|7571.2|7574|7569|0
1634871000000|2021-10-22 02:50:00|7574.3|7569.3|7573.5|7568.5|7575.2|7570.2|7572.4|7567.4|0
1634871300000|2021-10-22 02:55:00|7573.6|7568.6|7575.2|7570.2|7575.6|7570.6|7573.4|7568.4|0
1634871600000|2021-10-22 03:00:00|7575.4|7570.4|7575.2|7570.2|7576.7|7571.7|7574.9|7569.9|0
1634871900000|2021-10-22 03:05:00|7575.3|7570.3|7579.9|7574.9|7580.3|7575.3|7575.2|7570.2|0
1634872200000|2021-10-22 03:10:00|7579.8|7574.8|7579.1|7574.1|7579.8|7574.8|7578.9|7573.9|0
1634872500000|2021-10-22 03:15:00|7579.2|7574.2|7580.8|7575.8|7580.8|7575.8|7578.6|7573.6|0
1634872800000|2021-10-22 03:20:00|7580.7|7575.7|7588.6|7583.6|7588.8|7583.8|7580.3|7575.3|0
1634873100000|2021-10-22 03:25:00|7588.5|7583.5|7588.3|7583.3|7588.5|7583.5|7587.3|7582.3|0
1634873400000|2021-10-22 03:30:00|7588.4|7583.4|7586.3|7581.3|7589.5|7584.5|7585.8|7580.8|0
1634873700000|2021-10-22 03:35:00|7586.5|7581.5|7585.5|7580.5|7586.8|7581.8|7585.1|7580.1|0
1634874000000|2021-10-22 03:40:00|7585.4|7580.4|7584.9|7579.9|7586.1|7581.1|7584.7|7579.7|0
1634874300000|2021-10-22 03:45:00|7584.8|7579.8|7586.3|7581.3|7586.4|7581.4|7584.8|7579.8|0
1634874600000|2021-10-22 03:50:00|7586.4|7581.4|7586.1|7581.1|7586.5|7581.5|7585.5|7580.5|0
1634874900000|2021-10-22 03:55:00|7586.2|7581.2|7586.8|7581.8|7587|7582|7586|7581|0
1634875200000|2021-10-22 04:00:00|7586.9|7581.9|7586.4|7581.4|7588.2|7583.2|7586.1|7581.1|0
1634875500000|2021-10-22 04:05:00|7586.6|7581.6|7585.6|7580.6|7587.1|7582.1|7583.3|7578.3|0
1634875800000|2021-10-22 04:10:00|7585.8|7580.8|7585.2|7580.2|7585.9|7580.9|7584.6|7579.6|0
1634876100000|2021-10-22 04:15:00|7585.3|7580.3|7584|7579|7585.4|7580.4|7583.7|7578.7|0
1634876400000|2021-10-22 04:20:00|7584.1|7579.1|7583.2|7578.2|7584.4|7579.4|7582.3|7577.3|0
1634876700000|2021-10-22 04:25:00|7583.3|7578.3|7582|7577|7583.6|7578.6|7581.8|7576.8|0
1634877000000|2021-10-22 04:30:00|7581.9|7576.9|7582|7577|7583.1|7578.1|7581.7|7576.7|0
1634877300000|2021-10-22 04:35:00|7581.9|7576.9|7581.6|7576.6|7583.2|7578.2|7580.8|7575.8|0
1634877600000|2021-10-22 04:40:00|7581.5|7576.5|7584.3|7579.3|7584.8|7579.8|7579.8|7574.8|0
1634877900000|2021-10-22 04:45:00|7584.4|7579.4|7583.8|7578.8|7584.6|7579.6|7583|7578|0
1634878200000|2021-10-22 04:50:00|7583.7|7578.7|7583.9|7578.9|7584.3|7579.3|7582.8|7577.8|0
1634878500000|2021-10-22 04:55:00|7583.8|7578.8|7583.5|7578.5|7583.8|7578.8|7582.9|7577.9|0
1634878800000|2021-10-22 05:00:00|7583.4|7578.4|7586|7581|7586.1|7581.1|7583.1|7578.1|0
1634879100000|2021-10-22 05:05:00|7585.9|7580.9|7583.8|7578.8|7586.4|7581.4|7583.6|7578.6|0
1634879400000|2021-10-22 05:10:00|7583.7|7578.7|7581.3|7576.3|7583.8|7578.8|7580.9|7575.9|0
1634879700000|2021-10-22 05:15:00|7581.2|7576.2|7580|7575|7581.2|7576.2|7578.6|7573.6|0
1634880000000|2021-10-22 05:20:00|7579.9|7574.9|7579.7|7574.7|7580.4|7575.4|7578.4|7573.4|0
1634880300000|2021-10-22 05:25:00|7579.6|7574.6|7582.7|7577.7|7582.7|7577.7|7579.2|7574.2|0
1634880600000|2021-10-22 05:30:00|7582.6|7577.6|7580.9|7575.9|7582.8|7577.8|7580.6|7575.6|0
1634880900000|2021-10-22 05:35:00|7580.8|7575.8|7580.4|7575.4|7581.9|7576.9|7580|7575|0
1634881200000|2021-10-22 05:40:00|7580.3|7575.3|7579.4|7574.4|7580.5|7575.5|7578.4|7573.4|0
1634881500000|2021-10-22 05:45:00|7579.5|7574.5|7580.2|7575.2|7581.8|7576.8|7579.1|7574.1|0
1634881800000|2021-10-22 05:50:00|7580.1|7575.1|7580.2|7575.2|7580.4|7575.4|7578.7|7573.7|0
1634882100000|2021-10-22 05:55:00|7580.1|7575.1|7580.8|7575.8|7581.4|7576.4|7578.6|7573.6|0
1634882400000|2021-10-22 06:00:00|7581.5|7576.5|7585.7|7580.7|7585.9|7580.9|7581.1|7576.1|0
1634882700000|2021-10-22 06:05:00|7585.8|7580.8|7582.4|7577.4|7587.1|7582.1|7582.4|7577.4|0
1634883000000|2021-10-22 06:10:00|7582.3|7577.3|7583|7578|7584.3|7579.3|7580.5|7575.5|0
1634883300000|2021-10-22 06:15:00|7582.9|7577.9|7580.7|7575.7|7583.1|7578.1|7579.4|7574.4|0
1634883600000|2021-10-22 06:20:00|7580.6|7575.6|7583.8|7578.8|7583.9|7578.9|7580.1|7575.1|0
1634883900000|2021-10-22 06:25:00|7583.9|7578.9|7584.1|7579.1|7586.1|7581.1|7582.8|7577.8|0
1634884200000|2021-10-22 06:30:00|7584|7579|7583.2|7578.2|7585.3|7580.3|7583.1|7578.1|0
1634884500000|2021-10-22 06:35:00|7583.6|7578.6|7584.5|7579.5|7584.5|7579.5|7581.7|7576.7|0
1634884800000|2021-10-22 06:40:00|7584.2|7579.2|7585.1|7580.1|7585.5|7580.5|7581.9|7576.9|0
1634885100000|2021-10-22 06:45:00|7585.2|7580.2|7584.9|7579.9|7585.9|7580.9|7584|7579|0
1634885400000|2021-10-22 06:50:00|7584.8|7579.8|7586|7581|7586.1|7581.1|7582.5|7577.5|0
1634885700000|2021-10-22 06:55:00|7585.9|7580.9|7588.9|7583.9|7589.2|7584.2|7584.9|7579.9|0
1634886000000|2021-10-22 07:00:00|7588.6|7583.6|7589.5|7584.5|7591.4|7586.4|7587.1|7582.1|0
1634886300000|2021-10-22 07:05:00|7589.7|7584.7|7585.5|7580.5|7591.6|7586.6|7584.3|7579.3|0
1634886600000|2021-10-22 07:10:00|7585.6|7580.6|7586|7581|7587.2|7582.2|7581|7576|0
1634886900000|2021-10-22 07:15:00|7585.7|7580.7|7590|7585|7593.1|7588.1|7584.8|7579.8|0
1634887200000|2021-10-22 07:20:00|7589.9|7584.9|7608.7|7603.7|7609.2|7604.2|7586|7581|0
1634887500000|2021-10-22 07:25:00|7608.4|7603.4|7607.3|7602.3|7609.9|7604.9|7602.5|7597.5|0
1634887800000|2021-10-22 07:30:00|7607.7|7602.7|7603.2|7598.2|7611.9|7606.9|7601.8|7596.8|0
1634888100000|2021-10-22 07:35:00|7603.3|7598.3|7605.5|7600.5|7605.8|7600.8|7601.1|7596.1|0
1634888400000|2021-10-22 07:40:00|7605.6|7600.6|7604.1|7599.1|7606.8|7601.8|7602.5|7597.5|0
1634888700000|2021-10-22 07:45:00|7604.2|7599.2|7603.2|7598.2|7605.7|7600.7|7601.9|7596.9|0
1634889000000|2021-10-22 07:50:00|7603.3|7598.3|7604.5|7599.5|7606.1|7601.1|7601.2|7596.2|0
1634889300000|2021-10-22 07:55:00|7603.2|7598.2|7604.5|7599.5|7604.6|7599.6|7601.9|7596.9|0
1634889600000|2021-10-22 08:00:00|7604.4|7599.4|7606.3|7603.3|7617.8|7614.8|7599.2|7596.2|0
1634889900000|2021-10-22 08:05:00|7606.4|7603.4|7596.7|7593.7|7607.9|7604.9|7595.4|7592.4|0
1634890200000|2021-10-22 08:10:00|7596.8|7593.8|7604.8|7601.8|7605.2|7602.2|7595.6|7592.6|0
1634890500000|2021-10-22 08:15:00|7604.9|7601.9|7610.2|7607.2|7610.2|7607.2|7604.2|7601.2|0
1634890800000|2021-10-22 08:20:00|7609.9|7606.9|7612.9|7609.9|7612.9|7609.9|7609.9|7606.9|0
1634891100000|2021-10-22 08:25:00|7612.8|7609.8|7612.5|7609.5|7613.9|7610.9|7611|7608|0
1634891400000|2021-10-22 08:30:00|7610.7|7607.7|7612.1|7609.1|7612.5|7609.5|7610.4|7607.4|0
1634891700000|2021-10-22 08:35:00|7612.2|7609.2|7614.5|7611.5|7615.1|7612.1|7611.6|7608.6|0
1634892000000|2021-10-22 08:40:00|7614.6|7611.6|7614.2|7611.2|7615.6|7612.6|7613.3|7610.3|0
1634892300000|2021-10-22 08:45:00|7614.4|7611.4|7615.5|7612.5|7616.3|7613.3|7614|7611|0
1634892600000|2021-10-22 08:50:00|7615.3|7612.3|7621.8|7618.8|7624|7621|7614.7|7611.7|0
1634892900000|2021-10-22 08:55:00|7621.7|7618.7|7622.5|7619.5|7623.7|7620.7|7619|7616|0
1634893200000|2021-10-22 09:00:00|7623.7|7620.7|7621.5|7618.5|7623.7|7620.7|7620.3|7617.3|0
1634893500000|2021-10-22 09:05:00|7621.6|7618.6|7622.3|7619.3|7623.5|7620.5|7619.4|7616.4|0
1634893800000|2021-10-22 09:10:00|7622.4|7619.4|7623.5|7620.5|7623.8|7620.8|7621.5|7618.5|0
1634894100000|2021-10-22 09:15:00|7623.6|7620.6|7623.8|7620.8|7624|7621|7621.3|7618.3|0
1634894400000|2021-10-22 09:20:00|7623.9|7620.9|7620.5|7617.5|7624.3|7621.3|7620.4|7617.4|0
1634894700000|2021-10-22 09:25:00|7620.3|7617.3|7618.9|7615.9|7620.5|7617.5|7618.4|7615.4|0
1634895000000|2021-10-22 09:30:00|7618.8|7615.8|7618|7615|7619.3|7616.3|7617.5|7614.5|0
1634895300000|2021-10-22 09:35:00|7617.9|7614.9|7616.2|7613.2|7618.6|7615.6|7615.8|7612.8|0
1634895600000|2021-10-22 09:40:00|7616.1|7613.1|7616.3|7613.3|7616.6|7613.6|7614.2|7611.2|0
1634895900000|2021-10-22 09:45:00|7616.5|7613.5|7616.9|7613.9|7617.1|7614.1|7615.1|7612.1|0
1634896200000|2021-10-22 09:50:00|7617|7614|7613.8|7610.8|7617.3|7614.3|7613.7|7610.7|0
1634896500000|2021-10-22 09:55:00|7614|7611|7615.2|7612.2|7616.1|7613.1|7613.6|7610.6|0
1634896800000|2021-10-22 10:00:00|7615.3|7612.3|7614.3|7611.3|7615.4|7612.4|7614.3|7611.3|0
1634897100000|2021-10-22 10:05:00|7613.7|7610.7|7615.5|7612.5|7615.6|7612.6|7612.3|7609.3|0
1634897400000|2021-10-22 10:10:00|7615.4|7612.4|7619.4|7616.4|7619.8|7616.8|7615.3|7612.3|0
1634897700000|2021-10-22 10:15:00|7619.7|7616.7|7623.9|7620.9|7624.4|7621.4|7618.6|7615.6|0
1634898000000|2021-10-22 10:20:00|7624|7621|7627.5|7624.5|7627.5|7624.5|7623.6|7620.6|0
1634898300000|2021-10-22 10:25:00|7627.2|7624.2|7628.8|7625.8|7629|7626|7626.7|7623.7|0
1634898600000|2021-10-22 10:30:00|7628.7|7625.7|7628.9|7625.9|7630.9|7627.9|7627.7|7624.7|0
1634898900000|2021-10-22 10:35:00|7629|7626|7630|7627|7630|7627|7626.9|7623.9|0
1634899200000|2021-10-22 10:40:00|7629.9|7626.9|7629.4|7626.4|7631.7|7628.7|7629.3|7626.3|0
1634899500000|2021-10-22 10:45:00|7629.6|7626.6|7630.1|7627.1|7632|7629|7629.6|7626.6|0
1634899800000|2021-10-22 10:50:00|7629.9|7626.9|7629.7|7626.7|7631|7628|7628.5|7625.5|0
1634900100000|2021-10-22 10:55:00|7629.8|7626.8|7628.3|7625.3|7629.8|7626.8|7626.6|7623.6|0
1634900400000|2021-10-22 11:00:00|7625.7|7622.7|7620.9|7617.9|7625.7|7622.7|7615.5|7612.5|0
1634900700000|2021-10-22 11:05:00|7621|7618|7630.4|7627.4|7630.7|7627.7|7621|7618|0
1634901000000|2021-10-22 11:10:00|7630.5|7627.5|7629.4|7626.4|7632.7|7629.7|7628.6|7625.6|0
1634901300000|2021-10-22 11:15:00|7629.7|7626.7|7626.9|7623.9|7630.2|7627.2|7626.1|7623.1|0
1634901600000|2021-10-22 11:20:00|7626.8|7623.8|7625.1|7622.1|7628.8|7625.8|7625.1|7622.1|0
1634901900000|2021-10-22 11:25:00|7625|7622|7623|7620|7625|7622|7622.2|7619.2|0
1634902200000|2021-10-22 11:30:00|7622.9|7619.9|7622.6|7619.6|7624.1|7621.1|7622.2|7619.2|0
1634902500000|2021-10-22 11:35:00|7622.8|7619.8|7625.3|7622.3|7626|7623|7620.5|7617.5|0
1634902800000|2021-10-22 11:40:00|7625.2|7622.2|7630.1|7627.1|7630.9|7627.9|7624.7|7621.7|0
1634903100000|2021-10-22 11:45:00|7630.2|7627.2|7631|7628|7631.7|7628.7|7629.9|7626.9|0
1634903400000|2021-10-22 11:50:00|7630.7|7627.7|7631.7|7628.7|7631.7|7628.7|7630.1|7627.1|0
1634903700000|2021-10-22 11:55:00|7631.8|7628.8|7629.6|7626.6|7632.1|7629.1|7629|7626|0
1634904000000|2021-10-22 12:00:00|7629.5|7626.5|7621.5|7618.5|7629.6|7626.6|7621.2|7618.2|0
1634904300000|2021-10-22 12:05:00|7621.2|7618.2|7614.2|7611.2|7621.2|7618.2|7612.7|7609.7|0
1634904600000|2021-10-22 12:10:00|7614|7611|7617.9|7614.9|7619|7616|7613.3|7610.3|0
1634904900000|2021-10-22 12:15:00|7618.4|7615.4|7620.6|7617.6|7621|7618|7617.2|7614.2|0
1634905200000|2021-10-22 12:20:00|7620.7|7617.7|7621.4|7618.4|7621.5|7618.5|7617.5|7614.5|0
1634905500000|2021-10-22 12:25:00|7621.5|7618.5|7624.1|7621.1|7624.8|7621.8|7620.9|7617.9|0
1634905800000|2021-10-22 12:30:00|7624.7|7621.7|7623.5|7620.5|7625.9|7622.9|7623.5|7620.5|0
1634906100000|2021-10-22 12:35:00|7623.1|7620.1|7619.1|7616.1|7623.8|7620.8|7618.5|7615.5|0
1634906400000|2021-10-22 12:40:00|7619.3|7616.3|7613.8|7610.8|7620.4|7617.4|7613.8|7610.8|0
1634906700000|2021-10-22 12:45:00|7614|7611|7612.7|7609.7|7614.6|7611.6|7610.1|7607.1|0
1634907000000|2021-10-22 12:50:00|7612.6|7609.6|7614.4|7611.4|7614.5|7611.5|7610.5|7607.5|0
1634907300000|2021-10-22 12:55:00|7614.3|7611.3|7609.6|7606.6|7614.3|7611.3|7609|7606|0
1634907600000|2021-10-22 13:00:00|7611.1|7608.1|7607.5|7604.5|7611.4|7608.4|7605.9|7602.9|0
1634907900000|2021-10-22 13:05:00|7607.4|7604.4|7602|7599|7608.7|7605.7|7601.6|7598.6|0
1634908200000|2021-10-22 13:10:00|7602.1|7599.1|7604.5|7601.5|7605.7|7602.7|7600|7597|0
1634908500000|2021-10-22 13:15:00|7604.6|7601.6|7606.8|7603.8|7609|7606|7604.5|7601.5|0
1634908800000|2021-10-22 13:20:00|7607.3|7604.3|7613.4|7610.4|7614|7611|7607.3|7604.3|0
1634909100000|2021-10-22 13:25:00|7612.1|7609.1|7614.5|7611.5|7616.5|7613.5|7610|7607|0
1634909400000|2021-10-22 13:30:00|7614.2|7611.2|7635.3|7633.5|7636|7634.2|7601.1|7599.3|0
1634909700000|2021-10-22 13:35:00|7635.1|7633.3|7645.7|7643.9|7656.3|7654.5|7630.9|7629.1|0
1634910000000|2021-10-22 13:40:00|7645.1|7643.3|7626.4|7624.6|7647.8|7646|7625.2|7623.4|0
1634910300000|2021-10-22 13:45:00|7626.3|7624.5|7593.6|7591.8|7626.3|7624.5|7585.3|7583.5|0
1634910600000|2021-10-22 13:50:00|7593.9|7592.1|7614.3|7612.5|7614.7|7612.9|7586.5|7584.7|0
1634910900000|2021-10-22 13:55:00|7613.9|7612.1|7621.1|7619.3|7629.9|7628.1|7612.9|7611.1|0
1634911200000|2021-10-22 14:00:00|7621|7619.2|7619.3|7617.5|7622.6|7620.8|7615.3|7613.5|0
1634911500000|2021-10-22 14:05:00|7619.8|7618|7625.9|7624.1|7625.9|7624.1|7611|7609.2|0
1634911800000|2021-10-22 14:10:00|7626.2|7624.4|7625.5|7623.7|7628|7626.2|7617.5|7615.7|0
1634912100000|2021-10-22 14:15:00|7625.6|7623.8|7634.6|7632.8|7639|7637.2|7621.2|7619.4|0
1634912400000|2021-10-22 14:20:00|7634.4|7632.6|7645.9|7644.1|7646.7|7644.9|7631.4|7629.6|0
1634912700000|2021-10-22 14:25:00|7645.5|7643.7|7661.1|7659.3|7661.1|7659.3|7645.3|7643.5|0
1634913000000|2021-10-22 14:30:00|7661.9|7660.1|7644.2|7642.4|7661.9|7660.1|7639.3|7637.5|0
1634913300000|2021-10-22 14:35:00|7644.1|7642.3|7634.8|7633|7646.6|7644.8|7634.8|7633|0
1634913600000|2021-10-22 14:40:00|7634.9|7633.1|7625.6|7623.8|7634.9|7633.1|7625|7623.2|0
1634913900000|2021-10-22 14:45:00|7625.7|7623.9|7615.8|7614|7632.3|7630.5|7615.7|7613.9|0
1634914200000|2021-10-22 14:50:00|7616.2|7614.4|7603.7|7601.9|7617.1|7615.3|7603.5|7601.7|0
1634914500000|2021-10-22 14:55:00|7604.3|7602.5|7606.9|7605.1|7608|7606.2|7603.2|7601.4|0
1634914800000|2021-10-22 15:00:00|7607.1|7605.3|7603|7601.2|7611.1|7609.3|7596.1|7594.3|0
1634915100000|2021-10-22 15:05:00|7602.8|7601|7605.2|7603.4|7609.2|7607.4|7600.7|7598.9|0
1634915400000|2021-10-22 15:10:00|7605.3|7603.5|7599.4|7597.6|7606.1|7604.3|7598.5|7596.7|0
1634915700000|2021-10-22 15:15:00|7599.6|7597.8|7575.9|7574.1|7599.6|7597.8|7574.2|7572.4|0
1634916000000|2021-10-22 15:20:00|7576.7|7574.9|7553.2|7551.4|7577|7575.2|7552.7|7550.9|0
1634916300000|2021-10-22 15:25:00|7553.9|7552.1|7563.2|7561.4|7563.8|7562|7547|7545.2|0
1634916600000|2021-10-22 15:30:00|7563.3|7561.5|7557.5|7555.7|7569.1|7567.3|7553.9|7552.1|0
1634916900000|2021-10-22 15:35:00|7557.4|7555.6|7534.2|7532.4|7557.6|7555.8|7530.5|7528.7|0
1634917200000|2021-10-22 15:40:00|7533.6|7531.8|7536|7534.2|7540.5|7538.7|7529.7|7527.9|0
1634917500000|2021-10-22 15:45:00|7535.9|7534.1|7529.5|7527.7|7542.2|7540.4|7526.9|7525.1|0
1634917800000|2021-10-22 15:50:00|7529.4|7527.6|7543.6|7541.8|7544.9|7543.1|7528.6|7526.8|0
1634918100000|2021-10-22 15:55:00|7543.7|7541.9|7546.6|7544.8|7551.5|7549.7|7543.1|7541.3|0
1634918400000|2021-10-22 16:00:00|7546.8|7545|7548.1|7546.3|7550.3|7548.5|7535.6|7533.8|0
1634918700000|2021-10-22 16:05:00|7547.8|7546|7547.7|7545.9|7551.9|7550.1|7546.1|7544.3|0
1634919000000|2021-10-22 16:10:00|7547.6|7545.8|7549.6|7547.8|7551|7549.2|7539.3|7537.5|0
1634919300000|2021-10-22 16:15:00|7549|7547.2|7546.5|7544.7|7549.9|7548.1|7541.5|7539.7|0
1634919600000|2021-10-22 16:20:00|7545.9|7544.1|7537.6|7535.8|7545.9|7544.1|7537.6|7535.8|0
1634919900000|2021-10-22 16:25:00|7537.7|7535.9|7552.4|7550.6|7552.4|7550.6|7537.7|7535.9|0
1634920200000|2021-10-22 16:30:00|7552.2|7550.4|7555.1|7553.3|7556.5|7554.7|7550.3|7548.5|0
1634920500000|2021-10-22 16:35:00|7555.4|7553.6|7569.1|7567.3|7569.1|7567.3|7555.4|7553.6|0
1634920800000|2021-10-22 16:40:00|7569|7567.2|7578.2|7576.4|7580.4|7578.6|7566.6|7564.8|0
1634921100000|2021-10-22 16:45:00|7578.6|7576.8|7581.6|7579.8|7586.2|7584.4|7577|7575.2|0
1634921400000|2021-10-22 16:50:00|7581.9|7580.1|7574.4|7572.6|7582.3|7580.5|7570.9|7569.1|0
1634921700000|2021-10-22 16:55:00|7574.9|7573.1|7565.3|7563.5|7576.5|7574.7|7565.1|7563.3|0
1634922000000|2021-10-22 17:00:00|7565.4|7563.6|7564.2|7562.4|7568.1|7566.3|7562.8|7561|0
1634922300000|2021-10-22 17:05:00|7564.5|7562.7|7569.9|7568.1|7572|7570.2|7564.3|7562.5|0
1634922600000|2021-10-22 17:10:00|7569.8|7568|7565.7|7563.9|7570.7|7568.9|7564.3|7562.5|0
1634922900000|2021-10-22 17:15:00|7565.6|7563.8|7560.6|7558.8|7565.9|7564.1|7560.4|7558.6|0
1634923200000|2021-10-22 17:20:00|7560.3|7558.5|7562|7560.2|7565.7|7563.9|7559|7557.2|0
1634923500000|2021-10-22 17:25:00|7562.1|7560.3|7558.4|7556.6|7564.6|7562.8|7558.4|7556.6|0
1634923800000|2021-10-22 17:30:00|7558.3|7556.5|7558.5|7556.7|7560|7558.2|7550.7|7548.9|0
1634924100000|2021-10-22 17:35:00|7558.6|7556.8|7559.2|7557.4|7562.6|7560.8|7557.3|7555.5|0
1634924400000|2021-10-22 17:40:00|7559|7557.2|7550.5|7548.7|7561.6|7559.8|7550.4|7548.6|0
1634924700000|2021-10-22 17:45:00|7551|7549.2|7548.2|7546.4|7552.4|7550.6|7546.9|7545.1|0
1634925000000|2021-10-22 17:50:00|7548.7|7546.9|7552.8|7551|7556.4|7554.6|7548.4|7546.6|0
1634925300000|2021-10-22 17:55:00|7553.2|7551.4|7540.4|7538.6|7556.6|7554.8|7540.4|7538.6|0
1634925600000|2021-10-22 18:00:00|7540.3|7538.5|7545.6|7543.8|7545.6|7543.8|7538.9|7537.1|0
1634925900000|2021-10-22 18:05:00|7545.5|7543.7|7551.9|7550.1|7554.1|7552.3|7545.5|7543.7|0
1634926200000|2021-10-22 18:10:00|7551.5|7549.7|7554.2|7552.4|7554.8|7553|7550.1|7548.3|0
1634926500000|2021-10-22 18:15:00|7554.4|7552.6|7555|7553.2|7558|7556.2|7550.9|7549.1|0
1634926800000|2021-10-22 18:20:00|7555.2|7553.4|7553.2|7551.4|7556.8|7555|7552.9|7551.1|0
1634927100000|2021-10-22 18:25:00|7553.7|7551.9|7555.7|7553.9|7556.5|7554.7|7553.4|7551.6|0
1634927400000|2021-10-22 18:30:00|7555.6|7553.8|7567.9|7566.1|7568.1|7566.3|7555.6|7553.8|0
1634927700000|2021-10-22 18:35:00|7568|7566.2|7561.2|7559.4|7571.2|7569.4|7560.8|7559|0
1634928000000|2021-10-22 18:40:00|7561.3|7559.5|7561.7|7559.9|7562.9|7561.1|7558.1|7556.3|0
1634928300000|2021-10-22 18:45:00|7561.6|7559.8|7561.9|7560.1|7563.1|7561.3|7560.4|7558.6|0
1634928600000|2021-10-22 18:50:00|7561.8|7560|7555|7553.2|7561.8|7560|7551.5|7549.7|0
1634928900000|2021-10-22 18:55:00|7555.3|7553.5|7553.5|7551.7|7557.8|7556|7553.5|7551.7|0
1634929200000|2021-10-22 19:00:00|7553.7|7551.9|7547.9|7546.1|7555|7553.2|7546.9|7545.1|0
1634929500000|2021-10-22 19:05:00|7548.7|7546.9|7549.7|7547.9|7551.9|7550.1|7547.8|7546|0
1634929800000|2021-10-22 19:10:00|7549.8|7548|7550.9|7549.1|7551.8|7550|7544.5|7542.7|0
1634930100000|2021-10-22 19:15:00|7551.1|7549.3|7549.9|7548.1|7557.6|7555.8|7548.8|7547|0
1634930400000|2021-10-22 19:20:00|7549.7|7547.9|7556.1|7554.3|7558.3|7556.5|7549.7|7547.9|0
1634930700000|2021-10-22 19:25:00|7556.2|7554.4|7553.1|7551.3|7557.8|7556|7552.5|7550.7|0
1634931000000|2021-10-22 19:30:00|7553.2|7551.4|7565.6|7563.8|7566.8|7565|7553.2|7551.4|0
1634931300000|2021-10-22 19:35:00|7565.7|7563.9|7563.4|7561.6|7566.3|7564.5|7559.8|7558|0
1634931600000|2021-10-22 19:40:00|7563.2|7561.4|7558.1|7556.3|7565.3|7563.5|7558.1|7556.3|0
1634931900000|2021-10-22 19:45:00|7557.9|7556.1|7555.9|7554.1|7560|7558.2|7552|7550.2|0
1634932200000|2021-10-22 19:50:00|7554.6|7552.8|7566.1|7564.3|7566.6|7564.8|7554.6|7552.8|0
1634932500000|2021-10-22 19:55:00|7565.5|7563.7|7565.2|7563.4|7569.3|7567.5|7564.7|7562.9|0
1634932800000|2021-10-22 20:00:00|7565.8|7562.8|7561.8|7558.8|7568|7565|7558.8|7555.8|0
1634933100000|2021-10-22 20:05:00|7561.9|7558.9|7562.1|7559.1|7562.6|7559.6|7560.3|7557.3|0
1634933400000|2021-10-22 20:10:00|7562|7559|7562.2|7559.2|7563.8|7560.8|7561.9|7558.9|0
1634933700000|2021-10-22 20:15:00|7562|7559|7562.5|7559.5|7562.8|7559.8|7561.7|7558.7|0
1634934000000|2021-10-22 20:20:00|7562.4|7559.4|7560.9|7557.9|7562.6|7559.6|7559.9|7556.9|0
1634934300000|2021-10-22 20:25:00|7561|7558|7561.5|7558.5|7561.9|7558.9|7560.6|7557.6|0
1634934600000|2021-10-22 20:30:00|7561.6|7558.6|7561.6|7558.6|7562.4|7559.4|7561.1|7558.1|0
1634934900000|2021-10-22 20:35:00|7561.7|7558.7|7561.5|7558.5|7561.9|7558.9|7560.9|7557.9|0
1634935200000|2021-10-22 20:40:00|7561.6|7558.6|7561.3|7558.3|7561.6|7558.6|7560.2|7557.2|0
1634935500000|2021-10-22 20:45:00|7561.2|7558.2|7561.5|7558.5|7562.3|7559.3|7561|7558|0
1634935800000|2021-10-22 20:50:00|7561.3|7558.3|7559.5|7556.5|7561.7|7558.7|7559.5|7556.5|0
1634936100000|2021-10-22 20:55:00|7559.4|7556.4|7558.4|7555.4|7559.7|7556.7|7558.4|7555.4|0
1635112800000|2021-10-24 22:00:00|7551.7|7546.7|7555.8|7550.8|7556.1|7551.1|7551.5|7546.5|0
1635113100000|2021-10-24 22:05:00|7556|7551|7555.8|7550.8|7557.4|7552.4|7553.7|7548.7|0
1635113400000|2021-10-24 22:10:00|7555.9|7550.9|7558.2|7553.2|7559.7|7554.7|7555.3|7550.3|0
1635113700000|2021-10-24 22:15:00|7558.3|7553.3|7564.6|7559.6|7565.8|7560.8|7558.3|7553.3|0
1635114000000|2021-10-24 22:20:00|7564.9|7559.9|7563.1|7558.1|7566.3|7561.3|7562.3|7557.3|0
1635114300000|2021-10-24 22:25:00|7563.2|7558.2|7563.9|7558.9|7566.2|7561.2|7563.1|7558.1|0
1635114600000|2021-10-24 22:30:00|7563.8|7558.8|7557.3|7552.3|7564.1|7559.1|7557.3|7552.3|0
1635114900000|2021-10-24 22:35:00|7556.9|7551.9|7558.9|7553.9|7561|7556|7556.8|7551.8|0
1635115200000|2021-10-24 22:40:00|7559|7554|7558.5|7553.5|7560.2|7555.2|7558|7553|0
1635115500000|2021-10-24 22:45:00|7558.6|7553.6|7556.3|7551.3|7559.2|7554.2|7555.7|7550.7|0
1635115800000|2021-10-24 22:50:00|7556.2|7551.2|7557.1|7552.1|7559.1|7554.1|7554.4|7549.4|0
1635116100000|2021-10-24 22:55:00|7557.2|7552.2|7556.5|7551.5|7558.9|7553.9|7555.8|7550.8|0
1635116400000|2021-10-24 23:00:00|7556.7|7551.7|7558.3|7553.3|7561.2|7556.2|7556.7|7551.7|0
1635116700000|2021-10-24 23:05:00|7558.4|7553.4|7559.4|7554.4|7559.9|7554.9|7557.8|7552.8|0
1635117000000|2021-10-24 23:10:00|7559.3|7554.3|7558.5|7553.5|7560.2|7555.2|7557|7552|0
1635117300000|2021-10-24 23:15:00|7558.6|7553.6|7557.7|7552.7|7559.5|7554.5|7557|7552|0
1635117600000|2021-10-24 23:20:00|7557.5|7552.5|7558.3|7553.3|7559.3|7554.3|7556.6|7551.6|0
1635117900000|2021-10-24 23:25:00|7558.5|7553.5|7558.2|7553.2|7559|7554|7557.3|7552.3|0
1635118200000|2021-10-24 23:30:00|7558|7553|7556.2|7551.2|7559.4|7554.4|7555.8|7550.8|0
1635118500000|2021-10-24 23:35:00|7556|7551|7550.9|7545.9|7556.4|7551.4|7549.6|7544.6|0
1635118800000|2021-10-24 23:40:00|7550.8|7545.8|7548|7543|7551.6|7546.6|7547.3|7542.3|0
1635119100000|2021-10-24 23:45:00|7547.9|7542.9|7550.6|7545.6|7551|7546|7546.6|7541.6|0
1635119400000|2021-10-24 23:50:00|7550.7|7545.7|7552.3|7547.3|7552.3|7547.3|7549.3|7544.3|0
1635119700000|2021-10-24 23:55:00|7552.2|7547.2|7551|7546|7552.3|7547.3|7550.1|7545.1|0
1635120000000|2021-10-25 00:00:00|7551.1|7546.1|7553.3|7548.3|7554.5|7549.5|7550.7|7545.7|0
1635120300000|2021-10-25 00:05:00|7553.1|7548.1|7554|7549|7556.2|7551.2|7552.9|7547.9|0
1635120600000|2021-10-25 00:10:00|7553.9|7548.9|7554.3|7549.3|7555.6|7550.6|7553.1|7548.1|0
1635120900000|2021-10-25 00:15:00|7554.2|7549.2|7557|7552|7557|7552|7552.4|7547.4|0
1635121200000|2021-10-25 00:20:00|7557.3|7552.3|7555.5|7550.5|7557.4|7552.4|7553.5|7548.5|0
1635121500000|2021-10-25 00:25:00|7555.4|7550.4|7555.2|7550.2|7556|7551|7554|7549|0
1635121800000|2021-10-25 00:30:00|7555.4|7550.4|7556.3|7551.3|7557|7552|7554.4|7549.4|0
1635122100000|2021-10-25 00:35:00|7556.5|7551.5|7558.1|7553.1|7559.6|7554.6|7556.2|7551.2|0
1635122400000|2021-10-25 00:40:00|7558.2|7553.2|7559.5|7554.5|7561|7556|7557.5|7552.5|0
1635122700000|2021-10-25 00:45:00|7559.6|7554.6|7561|7556|7561.8|7556.8|7559|7554|0
1635123000000|2021-10-25 00:50:00|7560.9|7555.9|7566|7561|7566.7|7561.7|7559.9|7554.9|0
1635123300000|2021-10-25 00:55:00|7565.9|7560.9|7565.1|7560.1|7566.8|7561.8|7564.8|7559.8|0
1635123600000|2021-10-25 01:00:00|7565.2|7560.2|7563.9|7558.9|7565.7|7560.7|7563.5|7558.5|0
1635123900000|2021-10-25 01:05:00|7563.8|7558.8|7565.2|7560.2|7565.3|7560.3|7562.7|7557.7|0
1635124200000|2021-10-25 01:10:00|7565.1|7560.1|7563.2|7558.2|7565.9|7560.9|7563|7558|0
1635124500000|2021-10-25 01:15:00|7563.1|7558.1|7561.3|7556.3|7563.5|7558.5|7560.8|7555.8|0
1635124800000|2021-10-25 01:20:00|7561.2|7556.2|7560.5|7555.5|7562.1|7557.1|7559.6|7554.6|0
1635125100000|2021-10-25 01:25:00|7560.6|7555.6|7561.8|7556.8|7562|7557|7559.8|7554.8|0
1635125400000|2021-10-25 01:30:00|7562|7557|7563.8|7558.8|7565.4|7560.4|7561.5|7556.5|0
1635125700000|2021-10-25 01:35:00|7563.9|7558.9|7564.5|7559.5|7566.4|7561.4|7563.3|7558.3|0
1635126000000|2021-10-25 01:40:00|7564.4|7559.4|7563.8|7558.8|7564.5|7559.5|7562.1|7557.1|0
1635126300000|2021-10-25 01:45:00|7563.7|7558.7|7564.5|7559.5|7564.9|7559.9|7563.3|7558.3|0
1635126600000|2021-10-25 01:50:00|7564.4|7559.4|7560.4|7555.4|7564.4|7559.4|7556.6|7551.6|0
1635126900000|2021-10-25 01:55:00|7560.3|7555.3|7563.3|7558.3|7563.7|7558.7|7559.4|7554.4|0
1635127200000|2021-10-25 02:00:00|7563.4|7558.4|7564.3|7559.3|7564.6|7559.6|7562.4|7557.4|0
1635127500000|2021-10-25 02:05:00|7564.4|7559.4|7561.9|7556.9|7564.4|7559.4|7561.7|7556.7|0
1635127800000|2021-10-25 02:10:00|7561.8|7556.8|7560.4|7555.4|7562.4|7557.4|7559.2|7554.2|0
1635128100000|2021-10-25 02:15:00|7560.3|7555.3|7561.2|7556.2|7561.3|7556.3|7559.6|7554.6|0
1635128400000|2021-10-25 02:20:00|7561.3|7556.3|7562.5|7557.5|7562.7|7557.7|7560.1|7555.1|0
1635128700000|2021-10-25 02:25:00|7562.6|7557.6|7561.4|7556.4|7562.8|7557.8|7560.9|7555.9|0
1635129000000|2021-10-25 02:30:00|7561.1|7556.1|7563.1|7558.1|7563.5|7558.5|7561.1|7556.1|0
1635129300000|2021-10-25 02:35:00|7563.2|7558.2|7561.8|7556.8|7563.9|7558.9|7561.3|7556.3|0
1635129600000|2021-10-25 02:40:00|7561.9|7556.9|7560.9|7555.9|7562.6|7557.6|7560.7|7555.7|0
1635129900000|2021-10-25 02:45:00|7561.2|7556.2|7561.7|7556.7|7561.7|7556.7|7560.3|7555.3|0
1635130200000|2021-10-25 02:50:00|7561.8|7556.8|7562.1|7557.1|7563|7558|7561.1|7556.1|0
1635130500000|2021-10-25 02:55:00|7562|7557|7564.2|7559.2|7564.7|7559.7|7562|7557|0
1635130800000|2021-10-25 03:00:00|7564.3|7559.3|7565.6|7560.6|7566.1|7561.1|7564.1|7559.1|0
1635131100000|2021-10-25 03:05:00|7565.5|7560.5|7566.1|7561.1|7566.6|7561.6|7565.1|7560.1|0
1635131400000|2021-10-25 03:10:00|7566|7561|7571.6|7566.6|7573.6|7568.6|7566|7561|0
1635131700000|2021-10-25 03:15:00|7571.5|7566.5|7571.8|7566.8|7573.5|7568.5|7571.3|7566.3|0
1635132000000|2021-10-25 03:20:00|7571.7|7566.7|7572.1|7567.1|7572.8|7567.8|7571.3|7566.3|0
1635132300000|2021-10-25 03:25:00|7572|7567|7572.5|7567.5|7575.5|7570.5|7571.5|7566.5|0
1635132600000|2021-10-25 03:30:00|7572.6|7567.6|7572.5|7567.5|7573|7568|7571.4|7566.4|0
1635132900000|2021-10-25 03:35:00|7572.4|7567.4|7572.8|7567.8|7573.3|7568.3|7572.2|7567.2|0
1635133200000|2021-10-25 03:40:00|7572.7|7567.7|7574.7|7569.7|7575|7570|7572|7567|0
1635133500000|2021-10-25 03:45:00|7574.8|7569.8|7575.9|7570.9|7576.4|7571.4|7574.7|7569.7|0
1635133800000|2021-10-25 03:50:00|7576|7571|7573.7|7568.7|7576.6|7571.6|7573.7|7568.7|0
1635134100000|2021-10-25 03:55:00|7573.6|7568.6|7574.5|7569.5|7574.8|7569.8|7573.5|7568.5|0
1635134400000|2021-10-25 04:00:00|7574.6|7569.6|7574.9|7569.9|7575.8|7570.8|7574.6|7569.6|0
1635134700000|2021-10-25 04:05:00|7574.7|7569.7|7575.7|7570.7|7576.5|7571.5|7574.4|7569.4|0
1635135000000|2021-10-25 04:10:00|7575.8|7570.8|7575.8|7570.8|7576.3|7571.3|7575.1|7570.1|0
1635135300000|2021-10-25 04:15:00|7575.7|7570.7|7574|7569|7576|7571|7573.8|7568.8|0
1635135600000|2021-10-25 04:20:00|7573.9|7568.9|7574.7|7569.7|7575|7570|7572.7|7567.7|0
1635135900000|2021-10-25 04:25:00|7574.8|7569.8|7574.5|7569.5|7575.2|7570.2|7574.4|7569.4|0
1635136200000|2021-10-25 04:30:00|7574.4|7569.4|7574.1|7569.1|7575|7570|7573.7|7568.7|0
1635136500000|2021-10-25 04:35:00|7574.2|7569.2|7574.5|7569.5|7574.5|7569.5|7573.5|7568.5|0
1635136800000|2021-10-25 04:40:00|7574.6|7569.6|7576.2|7571.2|7576.7|7571.7|7574.6|7569.6|0
1635137100000|2021-10-25 04:45:00|7576.3|7571.3|7575.3|7570.3|7576.4|7571.4|7574.6|7569.6|0
1635137400000|2021-10-25 04:50:00|7575.2|7570.2|7575.6|7570.6|7576.3|7571.3|7575.1|7570.1|0
1635137700000|2021-10-25 04:55:00|7575.5|7570.5|7575|7570|7575.8|7570.8|7575|7570|0
1635138000000|2021-10-25 05:00:00|7575.1|7570.1|7572.2|7567.2|7577.6|7572.6|7572.2|7567.2|0
1635138300000|2021-10-25 05:05:00|7572.3|7567.3|7573.1|7568.1|7573.7|7568.7|7571.2|7566.2|0
1635138600000|2021-10-25 05:10:00|7573|7568|7573|7568|7574.1|7569.1|7572.3|7567.3|0
1635138900000|2021-10-25 05:15:00|7573.1|7568.1|7573.6|7568.6|7575.3|7570.3|7572.6|7567.6|0
1635139200000|2021-10-25 05:20:00|7573.4|7568.4|7575.8|7570.8|7575.8|7570.8|7573.4|7568.4|0
1635139500000|2021-10-25 05:25:00|7575.7|7570.7|7575.9|7570.9|7576.1|7571.1|7574.2|7569.2|0
1635139800000|2021-10-25 05:30:00|7576|7571|7576.6|7571.6|7576.9|7571.9|7574.9|7569.9|0
1635140100000|2021-10-25 05:35:00|7576.7|7571.7|7576.2|7571.2|7576.7|7571.7|7575.5|7570.5|0
1635140400000|2021-10-25 05:40:00|7576.3|7571.3|7575.9|7570.9|7576.5|7571.5|7575.8|7570.8|0
1635140700000|2021-10-25 05:45:00|7575.8|7570.8|7577.2|7572.2|7577.5|7572.5|7575.8|7570.8|0
1635141000000|2021-10-25 05:50:00|7577.3|7572.3|7580.4|7575.4|7581|7576|7576.8|7571.8|0
1635141300000|2021-10-25 05:55:00|7580.5|7575.5|7579.9|7574.9|7580.9|7575.9|7577.3|7572.3|0
1635141600000|2021-10-25 06:00:00|7580|7575|7577.4|7572.4|7580|7575|7577|7572|0
1635141900000|2021-10-25 06:05:00|7577.6|7572.6|7577.3|7572.3|7578.8|7573.8|7575.7|7570.7|0
1635142200000|2021-10-25 06:10:00|7577.2|7572.2|7579|7574|7579|7574|7575.9|7570.9|0
1635142500000|2021-10-25 06:15:00|7579.1|7574.1|7579.1|7574.1|7579.9|7574.9|7577.9|7572.9|0
1635142800000|2021-10-25 06:20:00|7579.2|7574.2|7580|7575|7580.7|7575.7|7577.3|7572.3|0
1635143100000|2021-10-25 06:25:00|7580.1|7575.1|7580.5|7575.5|7582|7577|7579.3|7574.3|0
1635143400000|2021-10-25 06:30:00|7580.7|7575.7|7585.3|7580.3|7586|7581|7580.7|7575.7|0
1635143700000|2021-10-25 06:35:00|7585.4|7580.4|7585.5|7580.5|7587.4|7582.4|7583.5|7578.5|0
1635144000000|2021-10-25 06:40:00|7585.6|7580.6|7585.1|7580.1|7588|7583|7584.2|7579.2|0
1635144300000|2021-10-25 06:45:00|7585|7580|7585.9|7580.9|7587.1|7582.1|7584.2|7579.2|0
1635144600000|2021-10-25 06:50:00|7585.8|7580.8|7587.3|7582.3|7587.6|7582.6|7585.3|7580.3|0
1635144900000|2021-10-25 06:55:00|7587.2|7582.2|7589|7584|7589.9|7584.9|7586.5|7581.5|0
1635145200000|2021-10-25 07:00:00|7589.2|7584.2|7583.6|7578.6|7590.1|7585.1|7583.1|7578.1|0
1635145500000|2021-10-25 07:05:00|7583.7|7578.7|7585.8|7580.8|7586.4|7581.4|7582.5|7577.5|0
1635145800000|2021-10-25 07:10:00|7585.9|7580.9|7583.7|7578.7|7587.2|7582.2|7583.5|7578.5|0
1635146100000|2021-10-25 07:15:00|7583.9|7578.9|7583.1|7578.1|7585.1|7580.1|7581|7576|0
1635146400000|2021-10-25 07:20:00|7583.2|7578.2|7582.8|7577.8|7583.3|7578.3|7580.6|7575.6|0
1635146700000|2021-10-25 07:25:00|7582.7|7577.7|7581.9|7576.9|7583.8|7578.8|7580.8|7575.8|0
1635147000000|2021-10-25 07:30:00|7582|7577|7584.5|7579.5|7585|7580|7579.5|7574.5|0
1635147300000|2021-10-25 07:35:00|7584.3|7579.3|7583.2|7578.2|7585.9|7580.9|7582.8|7577.8|0
1635147600000|2021-10-25 07:40:00|7583.3|7578.3|7585.2|7580.2|7585.7|7580.7|7583|7578|0
1635147900000|2021-10-25 07:45:00|7585.1|7580.1|7585.2|7580.2|7586.2|7581.2|7582.1|7577.1|0
1635148200000|2021-10-25 07:50:00|7585.3|7580.3|7583.1|7578.1|7585.4|7580.4|7582.8|7577.8|0
1635148500000|2021-10-25 07:55:00|7583.4|7578.4|7587.5|7582.5|7588.8|7583.8|7582.3|7577.3|0
1635148800000|2021-10-25 08:00:00|7588|7583|7591.4|7588.4|7593.9|7590.9|7572.5|7569.5|0
1635149100000|2021-10-25 08:05:00|7590.3|7587.3|7602.4|7599.4|7603.3|7600.3|7587.9|7584.9|0
1635149400000|2021-10-25 08:10:00|7603.4|7600.4|7601.3|7598.3|7609.2|7606.2|7600.3|7597.3|0
1635149700000|2021-10-25 08:15:00|7601.6|7598.6|7598.9|7595.9|7602.3|7599.3|7596.2|7593.2|0
1635150000000|2021-10-25 08:20:00|7599.3|7596.3|7594|7591|7599.3|7596.3|7593.9|7590.9|0
1635150300000|2021-10-25 08:25:00|7594.8|7591.8|7595.5|7592.5|7595.9|7592.9|7593.8|7590.8|0
1635150600000|2021-10-25 08:30:00|7595.4|7592.4|7591.6|7588.6|7595.4|7592.4|7590.9|7587.9|0
1635150900000|2021-10-25 08:35:00|7593.1|7590.1|7592.6|7589.6|7598.2|7595.2|7586|7583|0
1635151200000|2021-10-25 08:40:00|7593.3|7590.3|7590.9|7587.9|7594.9|7591.9|7584.3|7581.3|0
1635151500000|2021-10-25 08:45:00|7589.3|7586.3|7592.1|7589.1|7595.9|7592.9|7589.3|7586.3|0
1635151800000|2021-10-25 08:50:00|7592.4|7589.4|7590.3|7587.3|7592.4|7589.4|7587.9|7584.9|0
1635152100000|2021-10-25 08:55:00|7589|7586|7588.3|7585.3|7590.8|7587.8|7583.3|7580.3|0
1635152400000|2021-10-25 09:00:00|7588|7585|7595.9|7592.9|7597.5|7594.5|7588|7585|0
1635152700000|2021-10-25 09:05:00|7596|7593|7603.2|7600.2|7606.4|7603.4|7596|7593|0
1635153000000|2021-10-25 09:10:00|7603|7600|7605.8|7602.8|7605.8|7602.8|7601.7|7598.7|0
1635153300000|2021-10-25 09:15:00|7605.9|7602.9|7605.8|7602.8|7608.9|7605.9|7603.5|7600.5|0
1635153600000|2021-10-25 09:20:00|7606.2|7603.2|7602.3|7599.3|7606.5|7603.5|7600.7|7597.7|0
1635153900000|2021-10-25 09:25:00|7602.2|7599.2|7599.9|7596.9|7602.7|7599.7|7598.7|7595.7|0
1635154200000|2021-10-25 09:30:00|7600|7597|7601.9|7598.9|7602.3|7599.3|7599.8|7596.8|0
1635154500000|2021-10-25 09:35:00|7601.8|7598.8|7602.4|7599.4|7603.3|7600.3|7601.1|7598.1|0
1635154800000|2021-10-25 09:40:00|7602.2|7599.2|7603.4|7600.4|7607.2|7604.2|7601.2|7598.2|0
1635155100000|2021-10-25 09:45:00|7603.5|7600.5|7604|7601|7606.4|7603.4|7602.6|7599.6|0
1635155400000|2021-10-25 09:50:00|7603.7|7600.7|7602.6|7599.6|7605.7|7602.7|7602.1|7599.1|0
1635155700000|2021-10-25 09:55:00|7602.7|7599.7|7602|7599|7604.7|7601.7|7601.1|7598.1|0
1635156000000|2021-10-25 10:00:00|7602.1|7599.1|7603|7600|7605|7602|7601.4|7598.4|0
1635156300000|2021-10-25 10:05:00|7602.9|7599.9|7601.6|7598.6|7605.6|7602.6|7601.1|7598.1|0
1635156600000|2021-10-25 10:10:00|7601.9|7598.9|7605.8|7602.8|7608|7605|7601.6|7598.6|0
1635156900000|2021-10-25 10:15:00|7605.9|7602.9|7604.4|7601.4|7606.9|7603.9|7603.4|7600.4|0
1635157200000|2021-10-25 10:20:00|7604.7|7601.7|7603.1|7600.1|7604.8|7601.8|7602.5|7599.5|0
1635157500000|2021-10-25 10:25:00|7603.2|7600.2|7603.2|7600.2|7604.1|7601.1|7601.3|7598.3|0
1635157800000|2021-10-25 10:30:00|7603.1|7600.1|7601.3|7598.3|7604.8|7601.8|7600.7|7597.7|0
1635158100000|2021-10-25 10:35:00|7601.2|7598.2|7601.3|7598.3|7601.6|7598.6|7600.5|7597.5|0
1635158400000|2021-10-25 10:40:00|7601.4|7598.4|7598.9|7595.9|7601.7|7598.7|7598.7|7595.7|0
1635158700000|2021-10-25 10:45:00|7598.8|7595.8|7601.6|7598.6|7602|7599|7598.3|7595.3|0
1635159000000|2021-10-25 10:50:00|7601.9|7598.9|7602.2|7599.2|7602.2|7599.2|7601.2|7598.2|0
1635159300000|2021-10-25 10:55:00|7602.1|7599.1|7600.1|7597.1|7602.4|7599.4|7600.1|7597.1|0
1635159600000|2021-10-25 11:00:00|7600|7597|7581.8|7578.8|7600|7597|7581.8|7578.8|0
1635159900000|2021-10-25 11:05:00|7581.6|7578.6|7578.1|7575.1|7582.8|7579.8|7572.4|7569.4|0
1635160200000|2021-10-25 11:10:00|7578.6|7575.6|7587.5|7584.5|7591.4|7588.4|7577.8|7574.8|0
1635160500000|2021-10-25 11:15:00|7587.6|7584.6|7594.1|7591.1|7594.5|7591.5|7585.1|7582.1|0
1635160800000|2021-10-25 11:20:00|7594.2|7591.2|7591.1|7588.1|7595.1|7592.1|7590|7587|0
1635161100000|2021-10-25 11:25:00|7591|7588|7589.9|7586.9|7591.1|7588.1|7587.1|7584.1|0
1635161400000|2021-10-25 11:30:00|7590|7587|7593.8|7590.8|7593.8|7590.8|7589.3|7586.3|0
1635161700000|2021-10-25 11:35:00|7593.6|7590.6|7590.7|7587.7|7593.6|7590.6|7587.7|7584.7|0
1635162000000|2021-10-25 11:40:00|7590.8|7587.8|7594.5|7591.5|7594.9|7591.9|7590.8|7587.8|0
1635162300000|2021-10-25 11:45:00|7594.7|7591.7|7598|7595|7598.9|7595.9|7594.1|7591.1|0
1635162600000|2021-10-25 11:50:00|7598.1|7595.1|7597|7594|7599|7596|7597|7594|0
1635162900000|2021-10-25 11:55:00|7597.1|7594.1|7596.3|7593.3|7598|7595|7595.2|7592.2|0
1635163200000|2021-10-25 12:00:00|7596.4|7593.4|7598.6|7595.6|7598.7|7595.7|7596.3|7593.3|0
1635163500000|2021-10-25 12:05:00|7598.5|7595.5|7598.3|7595.3|7599.9|7596.9|7597.4|7594.4|0
1635163800000|2021-10-25 12:10:00|7599|7596|7596.6|7593.6|7599|7596|7596.4|7593.4|0
1635164100000|2021-10-25 12:15:00|7596.7|7593.7|7598.4|7595.4|7598.4|7595.4|7596.4|7593.4|0
1635164400000|2021-10-25 12:20:00|7598.3|7595.3|7595.6|7592.6|7599.6|7596.6|7595.6|7592.6|0
1635164700000|2021-10-25 12:25:00|7595.3|7592.3|7595.2|7592.2|7596.5|7593.5|7594.3|7591.3|0
1635165000000|2021-10-25 12:30:00|7595.1|7592.1|7595.4|7592.4|7596.4|7593.4|7593.1|7590.1|0
1635165300000|2021-10-25 12:35:00|7595.6|7592.6|7596.7|7593.7|7596.7|7593.7|7593.9|7590.9|0
1635165600000|2021-10-25 12:40:00|7596.9|7593.9|7599.1|7596.1|7600|7597|7596.9|7593.9|0
1635165900000|2021-10-25 12:45:00|7599.4|7596.4|7599.7|7596.7|7600.7|7597.7|7599.1|7596.1|0
1635166200000|2021-10-25 12:50:00|7599.6|7596.6|7598.5|7595.5|7600.2|7597.2|7597.4|7594.4|0
1635166500000|2021-10-25 12:55:00|7598.6|7595.6|7594.2|7591.2|7598.8|7595.8|7593.8|7590.8|0
1635166800000|2021-10-25 13:00:00|7594.1|7591.1|7596.2|7593.2|7596.2|7593.2|7593.7|7590.7|0
1635167100000|2021-10-25 13:05:00|7596.1|7593.1|7595.3|7592.3|7597.3|7594.3|7594.3|7591.3|0
1635167400000|2021-10-25 13:10:00|7595.4|7592.4|7595|7592|7596.5|7593.5|7594.8|7591.8|0
1635167700000|2021-10-25 13:15:00|7594.9|7591.9|7597.2|7594.2|7598.2|7595.2|7594.8|7591.8|0
1635168000000|2021-10-25 13:20:00|7597.3|7594.3|7595.1|7592.1|7598.6|7595.6|7594.1|7591.1|0
1635168300000|2021-10-25 13:25:00|7594.9|7591.9|7592.2|7589.2|7596|7593|7589.3|7586.3|0
1635168600000|2021-10-25 13:30:00|7590.7|7587.7|7585.3|7583.5|7601.8|7600|7581.4|7579.6|0
1635168900000|2021-10-25 13:35:00|7586.8|7585|7540.4|7538.6|7603.3|7601.5|7540|7538.2|0
1635169200000|2021-10-25 13:40:00|7539|7537.2|7548.9|7547.1|7550.9|7549.1|7515|7513.2|0
1635169500000|2021-10-25 13:45:00|7547|7545.2|7548.2|7546.4|7548.8|7547|7536.1|7534.3|0
1635169800000|2021-10-25 13:50:00|7547.7|7545.9|7549|7547.2|7554.8|7553|7535.8|7534|0
1635170100000|2021-10-25 13:55:00|7549.5|7547.7|7566|7564.2|7567.6|7565.8|7549.1|7547.3|0
1635170400000|2021-10-25 14:00:00|7566.1|7564.3|7563.5|7561.7|7566.2|7564.4|7553.9|7552.1|0
1635170700000|2021-10-25 14:05:00|7564.1|7562.3|7566.8|7565|7571.3|7569.5|7560.4|7558.6|0
1635171000000|2021-10-25 14:10:00|7566.6|7564.8|7579.4|7577.6|7579.4|7577.6|7566.6|7564.8|0
1635171300000|2021-10-25 14:15:00|7579.1|7577.3|7577.3|7575.5|7583.1|7581.3|7571.8|7570|0
1635171600000|2021-10-25 14:20:00|7577.5|7575.7|7588.4|7586.6|7593.5|7591.7|7574.6|7572.8|0
1635171900000|2021-10-25 14:25:00|7588.7|7586.9|7600|7598.2|7601.4|7599.6|7580.9|7579.1|0
1635172200000|2021-10-25 14:30:00|7599.9|7598.1|7593.7|7591.9|7601.3|7599.5|7587.7|7585.9|0
1635172500000|2021-10-25 14:35:00|7593.8|7592|7588.1|7586.3|7595.5|7593.7|7584.1|7582.3|0
1635172800000|2021-10-25 14:40:00|7588.2|7586.4|7584.1|7582.3|7594.2|7592.4|7579.1|7577.3|0
1635173100000|2021-10-25 14:45:00|7584.4|7582.6|7591.6|7589.8|7594|7592.2|7581.2|7579.4|0
1635173400000|2021-10-25 14:50:00|7592|7590.2|7590.2|7588.4|7592.6|7590.8|7585|7583.2|0
1635173700000|2021-10-25 14:55:00|7590.1|7588.3|7593.5|7591.7|7597.4|7595.6|7586.5|7584.7|0
1635174000000|2021-10-25 15:00:00|7593.4|7591.6|7586.2|7584.4|7594.7|7592.9|7581.3|7579.5|0
1635174300000|2021-10-25 15:05:00|7586.6|7584.8|7590|7588.2|7594.1|7592.3|7586.4|7584.6|0
1635174600000|2021-10-25 15:10:00|7590.8|7589|7594.7|7592.9|7596.2|7594.4|7587.8|7586|0
1635174900000|2021-10-25 15:15:00|7595|7593.2|7587.7|7585.9|7596.9|7595.1|7585|7583.2|0
1635175200000|2021-10-25 15:20:00|7587.6|7585.8|7588.6|7586.8|7593.4|7591.6|7586.2|7584.4|0
1635175500000|2021-10-25 15:25:00|7588.7|7586.9|7594.1|7592.3|7596.7|7594.9|7588|7586.2|0
1635175800000|2021-10-25 15:30:00|7594.4|7592.6|7580.4|7578.6|7594.6|7592.8|7577.6|7575.8|0
1635176100000|2021-10-25 15:35:00|7580.7|7578.9|7583.7|7581.9|7584.7|7582.9|7577.7|7575.9|0
1635176400000|2021-10-25 15:40:00|7583.8|7582|7585.8|7584|7588.6|7586.8|7581.5|7579.7|0
1635176700000|2021-10-25 15:45:00|7585.4|7583.6|7586.7|7584.9|7591.1|7589.3|7585.4|7583.6|0
1635177000000|2021-10-25 15:50:00|7586.5|7584.7|7587.1|7585.3|7591.3|7589.5|7585.6|7583.8|0
1635177300000|2021-10-25 15:55:00|7587|7585.2|7589.7|7587.9|7592.2|7590.4|7584.9|7583.1|0
1635177600000|2021-10-25 16:00:00|7589.8|7588|7596.3|7594.5|7597.2|7595.4|7589|7587.2|0
1635177900000|2021-10-25 16:05:00|7596|7594.2|7603.9|7602.1|7604.6|7602.8|7595.8|7594|0
1635178200000|2021-10-25 16:10:00|7604.5|7602.7|7609.4|7607.6|7609.7|7607.9|7602.5|7600.7|0
1635178500000|2021-10-25 16:15:00|7609.6|7607.8|7606.9|7605.1|7609.8|7608|7604.3|7602.5|0
1635178800000|2021-10-25 16:20:00|7607.2|7605.4|7617.9|7616.1|7617.9|7616.1|7603.1|7601.3|0
1635179100000|2021-10-25 16:25:00|7618|7616.2|7624.8|7623|7629|7627.2|7617.6|7615.8|0
1635179400000|2021-10-25 16:30:00|7624.7|7622.9|7627.4|7625.6|7629.8|7628|7623.7|7621.9|0
1635179700000|2021-10-25 16:35:00|7627.6|7625.8|7644|7642.2|7644.1|7642.3|7627.3|7625.5|0
1635180000000|2021-10-25 16:40:00|7644.5|7642.7|7644.4|7642.6|7646.3|7644.5|7643.7|7641.9|0
1635180300000|2021-10-25 16:45:00|7644.5|7642.7|7641.7|7639.9|7647.8|7646|7641.7|7639.9|0
1635180600000|2021-10-25 16:50:00|7642|7640.2|7643.7|7641.9|7647.4|7645.6|7642|7640.2|0
1635180900000|2021-10-25 16:55:00|7643.5|7641.7|7641.9|7640.1|7645.8|7644|7639.5|7637.7|0
1635181200000|2021-10-25 17:00:00|7642.1|7640.3|7642.3|7640.5|7647.7|7645.9|7640.9|7639.1|0
1635181500000|2021-10-25 17:05:00|7642.2|7640.4|7640.2|7638.4|7647.9|7646.1|7640.2|7638.4|0
1635181800000|2021-10-25 17:10:00|7640.3|7638.5|7645.4|7643.6|7646.2|7644.4|7638.8|7637|0
1635182100000|2021-10-25 17:15:00|7645.5|7643.7|7649.6|7647.8|7649.7|7647.9|7642.3|7640.5|0
1635182400000|2021-10-25 17:20:00|7649.4|7647.6|7642.7|7640.9|7650.2|7648.4|7640.3|7638.5|0
1635182700000|2021-10-25 17:25:00|7642.6|7640.8|7641.8|7640|7648|7646.2|7640.4|7638.6|0
1635183000000|2021-10-25 17:30:00|7641.9|7640.1|7642.4|7640.6|7645.6|7643.8|7641.7|7639.9|0
1635183300000|2021-10-25 17:35:00|7642.3|7640.5|7641.1|7639.3|7644.6|7642.8|7638.6|7636.8|0
1635183600000|2021-10-25 17:40:00|7641.2|7639.4|7637.8|7636|7641.2|7639.4|7636.9|7635.1|0
1635183900000|2021-10-25 17:45:00|7638|7636.2|7636.7|7634.9|7638.6|7636.8|7634|7632.2|0
1635184200000|2021-10-25 17:50:00|7636.9|7635.1|7640|7638.2|7640.4|7638.6|7634.7|7632.9|0
1635184500000|2021-10-25 17:55:00|7640.2|7638.4|7641.2|7639.4|7643.3|7641.5|7640.1|7638.3|0
1635184800000|2021-10-25 18:00:00|7641|7639.2|7638.9|7637.1|7642.4|7640.6|7637.1|7635.3|0
1635185100000|2021-10-25 18:05:00|7639.1|7637.3|7648.3|7646.5|7648.3|7646.5|7637.7|7635.9|0
1635185400000|2021-10-25 18:10:00|7648.4|7646.6|7659.4|7657.6|7660.3|7658.5|7648.4|7646.6|0
1635185700000|2021-10-25 18:15:00|7659.9|7658.1|7663.8|7662|7667.9|7666.1|7659.4|7657.6|0
1635186000000|2021-10-25 18:20:00|7663.7|7661.9|7667.2|7665.4|7671.4|7669.6|7660.7|7658.9|0
1635186300000|2021-10-25 18:25:00|7667.1|7665.3|7675.8|7674|7677.6|7675.8|7665.4|7663.6|0
1635186600000|2021-10-25 18:30:00|7675.7|7673.9|7692.3|7690.5|7693.3|7691.5|7674.9|7673.1|0
1635186900000|2021-10-25 18:35:00|7692.5|7690.7|7677|7675.2|7699|7697.2|7676.5|7674.7|0
1635187200000|2021-10-25 18:40:00|7676.2|7674.4|7669.2|7667.4|7681.5|7679.7|7667.3|7665.5|0
1635187500000|2021-10-25 18:45:00|7669.5|7667.7|7674.8|7673|7675|7673.2|7665|7663.2|0
1635187800000|2021-10-25 18:50:00|7674.9|7673.1|7675.3|7673.5|7679.2|7677.4|7669.8|7668|0
1635188100000|2021-10-25 18:55:00|7675.6|7673.8|7677.5|7675.7|7679.7|7677.9|7670.3|7668.5|0
1635188400000|2021-10-25 19:00:00|7677.6|7675.8|7672.8|7671|7679.3|7677.5|7671.7|7669.9|0
1635188700000|2021-10-25 19:05:00|7672.9|7671.1|7676|7674.2|7679.5|7677.7|7670.5|7668.7|0
1635189000000|2021-10-25 19:10:00|7675.9|7674.1|7678.9|7677.1|7680.4|7678.6|7672.6|7670.8|0
1635189300000|2021-10-25 19:15:00|7678.7|7676.9|7689.1|7687.3|7692.2|7690.4|7677.8|7676|0
1635189600000|2021-10-25 19:20:00|7689.5|7687.7|7680.4|7678.6|7694.6|7692.8|7679.9|7678.1|0
1635189900000|2021-10-25 19:25:00|7680.3|7678.5|7691|7689.2|7691|7689.2|7679|7677.2|0
1635190200000|2021-10-25 19:30:00|7691.3|7689.5|7684|7682.2|7692.8|7691|7683.9|7682.1|0
1635190500000|2021-10-25 19:35:00|7684.1|7682.3|7687.1|7685.3|7687.1|7685.3|7681.7|7679.9|0
1635190800000|2021-10-25 19:40:00|7687|7685.2|7684.8|7683|7689.5|7687.7|7682.1|7680.3|0
1635191100000|2021-10-25 19:45:00|7684.6|7682.8|7684.2|7682.4|7687.5|7685.7|7681.6|7679.8|0
1635191400000|2021-10-25 19:50:00|7684.4|7682.6|7682.1|7680.3|7686.2|7684.4|7678|7676.2|0
1635191700000|2021-10-25 19:55:00|7682|7680.2|7685.8|7684|7685.8|7684|7673|7671.2|0
1635192000000|2021-10-25 20:00:00|7686.4|7683.4|7685.1|7682.1|7693.7|7690.7|7682.3|7679.3|0
1635192300000|2021-10-25 20:05:00|7685.7|7682.7|7722.3|7719.3|7729.8|7726.8|7641.9|7638.9|0
1635192600000|2021-10-25 20:10:00|7722.4|7719.4|7695.7|7692.7|7724.4|7721.4|7694.4|7691.4|0
1635192900000|2021-10-25 20:15:00|7695.9|7692.9|7712.3|7709.3|7715.7|7712.7|7695.5|7692.5|0
1635193200000|2021-10-25 20:20:00|7711.3|7708.3|7717.5|7714.5|7717.7|7714.7|7707.8|7704.8|0
1635193500000|2021-10-25 20:25:00|7717.6|7714.6|7719.2|7716.2|7719.8|7716.8|7712.8|7709.8|0
1635193800000|2021-10-25 20:30:00|7719.3|7716.3|7739.4|7736.4|7740.2|7737.2|7718.8|7715.8|0
1635194100000|2021-10-25 20:35:00|7738.9|7735.9|7736.2|7733.2|7746.2|7743.2|7733.7|7730.7|0
1635194400000|2021-10-25 20:40:00|7735.7|7732.7|7731.5|7728.5|7737.1|7734.1|7731.2|7728.2|0
1635194700000|2021-10-25 20:45:00|7731.3|7728.3|7730.3|7727.3|7731.6|7728.6|7727.1|7724.1|0
1635195000000|2021-10-25 20:50:00|7730.1|7727.1|7728.3|7725.3|7731.9|7728.9|7727|7724|0
1635195300000|2021-10-25 20:55:00|7728.4|7725.4|7728.3|7725.3|7730.3|7727.3|7726.3|7723.3|0
1635195600000|2021-10-25 21:00:00|7728|7725|7734.8|7731.8|7735.3|7732.3|7727.8|7724.8|0
1635195900000|2021-10-25 21:05:00|7734.7|7731.7|7727.5|7724.5|7735.8|7732.8|7724.9|7721.9|0
1635196200000|2021-10-25 21:10:00|7727.4|7724.4|7723.6|7720.6|7727.4|7724.4|7721.9|7718.9|0
1635196500000|2021-10-25 21:15:00|7723.5|7720.5|7713.7|7710.7|7723.8|7720.8|7712.1|7709.1|0
1635196800000|2021-10-25 21:20:00|7713.6|7710.6|7713|7710|7717.3|7714.3|7712.5|7709.5|0
1635197100000|2021-10-25 21:25:00|7712.9|7709.9|7711.7|7708.7|7713.3|7710.3|7709.1|7706.1|0
1635197400000|2021-10-25 21:30:00|7711.8|7708.8|7725.2|7722.2|7730|7727|7711.7|7708.7|0
1635197700000|2021-10-25 21:35:00|7725.1|7722.1|7719.3|7716.3|7726.3|7723.3|7718.5|7715.5|0
1635198000000|2021-10-25 21:40:00|7719.2|7716.2|7711.9|7708.9|7719.2|7716.2|7711.7|7708.7|0
1635198300000|2021-10-25 21:45:00|7711.7|7708.7|7711.2|7708.2|7713.5|7710.5|7710.6|7707.6|0
1635198600000|2021-10-25 21:50:00|7711.9|7708.9|7714.1|7711.1|7714.6|7711.6|7711.6|7708.6|0
1635198900000|2021-10-25 21:55:00|7714|7711|7720.5|7717.5|7721|7718|7714|7711|0
1635199200000|2021-10-25 22:00:00|7720.2|7717.2|7720|7717|7721.2|7718.2|7718.2|7715.2|0
1635199500000|2021-10-25 22:05:00|7719.8|7716.8|7723.1|7720.1|7723.2|7720.2|7719.7|7716.7|0
1635199800000|2021-10-25 22:10:00|7722.7|7719.7|7721|7718|7724|7721|7718.8|7715.8|0
1635200100000|2021-10-25 22:15:00|7720.8|7717.8|7722.3|7719.3|7722.3|7719.3|7719.1|7716.1|0
1635200400000|2021-10-25 22:20:00|7721.8|7718.8|7716.5|7713.5|7722.2|7719.2|7716.5|7713.5|0
1635200700000|2021-10-25 22:25:00|7716.1|7713.1|7719.2|7716.2|7720.8|7717.8|7715.3|7712.3|0
1635201000000|2021-10-25 22:30:00|7719.3|7716.3|7722|7719|7722.9|7719.9|7719.3|7716.3|0
1635201300000|2021-10-25 22:35:00|7722.2|7719.2|7722.9|7719.9|7723.7|7720.7|7721.2|7718.2|0
1635201600000|2021-10-25 22:40:00|7723|7720|7722.7|7719.7|7723.7|7720.7|7720.8|7717.8|0
1635201900000|2021-10-25 22:45:00|7722.8|7719.8|7726.2|7723.2|7726.2|7723.2|7722.4|7719.4|0
1635202200000|2021-10-25 22:50:00|7725.9|7722.9|7724.2|7721.2|7728|7725|7723.8|7720.8|0
1635202500000|2021-10-25 22:55:00|7724.3|7721.3|7725.1|7722.1|7726.3|7723.3|7724.1|7721.1|0
1635202800000|2021-10-25 23:00:00|7725.2|7722.2|7726|7723|7726.1|7723.1|7724.7|7721.7|0
1635203100000|2021-10-25 23:05:00|7725.9|7722.9|7727.6|7724.6|7728.3|7725.3|7725.4|7722.4|0
1635203400000|2021-10-25 23:10:00|7727.3|7724.3|7730.8|7727.8|7731.6|7728.6|7727.3|7724.3|0
1635203700000|2021-10-25 23:15:00|7730.7|7727.7|7730.2|7727.2|7732.2|7729.2|7729.5|7726.5|0
1635204000000|2021-10-25 23:20:00|7730.1|7727.1|7727.8|7724.8|7730.2|7727.2|7727.8|7724.8|0
1635204300000|2021-10-25 23:25:00|7727.7|7724.7|7728.7|7725.7|7728.9|7725.9|7726.8|7723.8|0
1635204600000|2021-10-25 23:30:00|7728.6|7725.6|7728.4|7725.4|7729.1|7726.1|7727.3|7724.3|0
1635204900000|2021-10-25 23:35:00|7728.3|7725.3|7730.5|7727.5|7731.7|7728.7|7728|7725|0
1635205200000|2021-10-25 23:40:00|7730.6|7727.6|7734.2|7731.2|7734.7|7731.7|7730.1|7727.1|0
1635205500000|2021-10-25 23:45:00|7734.3|7731.3|7735.1|7732.1|7735.1|7732.1|7733.3|7730.3|0
1635205800000|2021-10-25 23:50:00|7735.2|7732.2|7740|7737|7740|7737|7735|7732|0
1635206100000|2021-10-25 23:55:00|7739.9|7736.9|7741.6|7736.6|7742.2|7739.2|7739.3|7736.3|0
1635206400000|2021-10-26 00:00:00|7741.2|7736.2|7741.5|7736.5|7745.9|7740.9|7740.9|7735.9|0
1635206700000|2021-10-26 00:05:00|7741.4|7736.4|7748.3|7743.3|7749.3|7744.3|7740.9|7735.9|0
1635207000000|2021-10-26 00:10:00|7748.2|7743.2|7748.2|7743.2|7750.5|7745.5|7747.2|7742.2|0
1635207300000|2021-10-26 00:15:00|7748.3|7743.3|7748.1|7743.1|7750.1|7745.1|7747.5|7742.5|0
1635207600000|2021-10-26 00:20:00|7748.4|7743.4|7748.7|7743.7|7748.7|7743.7|7747.4|7742.4|0
1635207900000|2021-10-26 00:25:00|7748.8|7743.8|7749.7|7744.7|7749.7|7744.7|7747.9|7742.9|0
1635208200000|2021-10-26 00:30:00|7749.6|7744.6|7748.8|7743.8|7751.1|7746.1|7747.8|7742.8|0
1635208500000|2021-10-26 00:35:00|7748.9|7743.9|7748.3|7743.3|7750.5|7745.5|7748.1|7743.1|0
1635208800000|2021-10-26 00:40:00|7748.6|7743.6|7751.8|7746.8|7753.2|7748.2|7747.1|7742.1|0
1635209100000|2021-10-26 00:45:00|7751.9|7746.9|7756.5|7751.5|7757.8|7752.8|7751.5|7746.5|0
1635209400000|2021-10-26 00:50:00|7756.4|7751.4|7754.3|7749.3|7756.4|7751.4|7754.2|7749.2|0
1635209700000|2021-10-26 00:55:00|7754.4|7749.4|7754.9|7749.9|7756.5|7751.5|7754.1|7749.1|0
1635210000000|2021-10-26 01:00:00|7755.3|7750.3|7758.6|7753.6|7759.3|7754.3|7755.1|7750.1|0
1635210300000|2021-10-26 01:05:00|7758.5|7753.5|7759.9|7754.9|7760.9|7755.9|7758.1|7753.1|0
1635210600000|2021-10-26 01:10:00|7759.8|7754.8|7759.6|7754.6|7760|7755|7758.3|7753.3|0
1635210900000|2021-10-26 01:15:00|7759.7|7754.7|7759.1|7754.1|7760.3|7755.3|7757.6|7752.6|0
1635211200000|2021-10-26 01:20:00|7759|7754|7759.3|7754.3|7762.7|7757.7|7758.6|7753.6|0
1635211500000|2021-10-26 01:25:00|7759.2|7754.2|7758.3|7753.3|7759.2|7754.2|7758|7753|0
1635211800000|2021-10-26 01:30:00|7758.2|7753.2|7755.2|7750.2|7758.4|7753.4|7754.9|7749.9|0
1635212100000|2021-10-26 01:35:00|7755.3|7750.3|7756.7|7751.7|7757.9|7752.9|7754.9|7749.9|0
1635212400000|2021-10-26 01:40:00|7756.6|7751.6|7753.7|7748.7|7756.9|7751.9|7753.5|7748.5|0
1635212700000|2021-10-26 01:45:00|7753.9|7748.9|7754.7|7749.7|7755.4|7750.4|7753.2|7748.2|0
1635213000000|2021-10-26 01:50:00|7754.5|7749.5|7755.8|7750.8|7756.2|7751.2|7753.6|7748.6|0
1635213300000|2021-10-26 01:55:00|7755.9|7750.9|7754.2|7749.2|7756.7|7751.7|7754.1|7749.1|0
1635213600000|2021-10-26 02:00:00|7754.1|7749.1|7753.6|7748.6|7754.1|7749.1|7752.2|7747.2|0
1635213900000|2021-10-26 02:05:00|7753.5|7748.5|7752.7|7747.7|7753.6|7748.6|7751.8|7746.8|0
1635214200000|2021-10-26 02:10:00|7752.6|7747.6|7754.3|7749.3|7754.3|7749.3|7752.2|7747.2|0
1635214500000|2021-10-26 02:15:00|7754.2|7749.2|7755.7|7750.7|7755.7|7750.7|7753.9|7748.9|0
1635214800000|2021-10-26 02:20:00|7755.8|7750.8|7756.1|7751.1|7756.3|7751.3|7754.9|7749.9|0
1635215100000|2021-10-26 02:25:00|7756|7751|7754.5|7749.5|7756.5|7751.5|7754.5|7749.5|0
1635215400000|2021-10-26 02:30:00|7754.1|7749.1|7755|7750|7755.3|7750.3|7753.1|7748.1|0
1635215700000|2021-10-26 02:35:00|7755.1|7750.1|7755.2|7750.2|7755.2|7750.2|7754|7749|0
1635216000000|2021-10-26 02:40:00|7755.1|7750.1|7753.9|7748.9|7755.2|7750.2|7753.8|7748.8|0
1635216300000|2021-10-26 02:45:00|7754|7749|7754.9|7749.9|7754.9|7749.9|7753.6|7748.6|0
1635216600000|2021-10-26 02:50:00|7754.8|7749.8|7757.9|7752.9|7758.1|7753.1|7754.7|7749.7|0
1635216900000|2021-10-26 02:55:00|7757.8|7752.8|7758.2|7753.2|7759.2|7754.2|7757.6|7752.6|0
1635217200000|2021-10-26 03:00:00|7758|7753|7757.5|7752.5|7758.6|7753.6|7757.2|7752.2|0
1635217500000|2021-10-26 03:05:00|7757.6|7752.6|7755.6|7750.6|7757.8|7752.8|7755.6|7750.6|0
1635217800000|2021-10-26 03:10:00|7755.5|7750.5|7754.2|7749.2|7755.6|7750.6|7754.1|7749.1|0
1635218100000|2021-10-26 03:15:00|7754.1|7749.1|7754.8|7749.8|7755.2|7750.2|7753.8|7748.8|0
1635218400000|2021-10-26 03:20:00|7754.7|7749.7|7754|7749|7755.2|7750.2|7753.8|7748.8|0
1635218700000|2021-10-26 03:25:00|7754.1|7749.1|7754.9|7749.9|7755|7750|7754|7749|0
1635219000000|2021-10-26 03:30:00|7755|7750|7754.7|7749.7|7755.1|7750.1|7754.2|7749.2|0
1635219300000|2021-10-26 03:35:00|7754.8|7749.8|7753.9|7748.9|7754.9|7749.9|7753.9|7748.9|0
1635219600000|2021-10-26 03:40:00|7753.8|7748.8|7753.9|7748.9|7754.4|7749.4|7753.4|7748.4|0
1635219900000|2021-10-26 03:45:00|7754|7749|7753.4|7748.4|7754|7749|7752.7|7747.7|0
1635220200000|2021-10-26 03:50:00|7753.3|7748.3|7754.2|7749.2|7754.2|7749.2|7753.3|7748.3|0
1635220500000|2021-10-26 03:55:00|7754.3|7749.3|7755|7750|7755.1|7750.1|7754.2|7749.2|0
1635220800000|2021-10-26 04:00:00|7754.9|7749.9|7756.4|7751.4|7756.4|7751.4|7754.5|7749.5|0
1635221100000|2021-10-26 04:05:00|7756.5|7751.5|7756.2|7751.2|7756.6|7751.6|7755.7|7750.7|0
1635221400000|2021-10-26 04:10:00|7756.1|7751.1|7756.4|7751.4|7756.8|7751.8|7756|7751|0
1635221700000|2021-10-26 04:15:00|7756.3|7751.3|7756.7|7751.7|7756.8|7751.8|7756.2|7751.2|0
1635222000000|2021-10-26 04:20:00|7756.6|7751.6|7756.7|7751.7|7757.8|7752.8|7756.4|7751.4|0
1635222300000|2021-10-26 04:25:00|7756.8|7751.8|7749.5|7744.5|7756.9|7751.9|7748.3|7743.3|0
1635222600000|2021-10-26 04:30:00|7749.6|7744.6|7749.2|7744.2|7751.2|7746.2|7749|7744|0
1635222900000|2021-10-26 04:35:00|7749.3|7744.3|7750.2|7745.2|7750.9|7745.9|7748.8|7743.8|0
1635223200000|2021-10-26 04:40:00|7750.3|7745.3|7751.7|7746.7|7752.9|7747.9|7750.3|7745.3|0
1635223500000|2021-10-26 04:45:00|7751.6|7746.6|7750.6|7745.6|7752|7747|7750|7745|0
1635223800000|2021-10-26 04:50:00|7750.7|7745.7|7749.4|7744.4|7750.9|7745.9|7749.4|7744.4|0
1635224100000|2021-10-26 04:55:00|7749.5|7744.5|7750.6|7745.6|7750.8|7745.8|7749.4|7744.4|0
1635224400000|2021-10-26 05:00:00|7750.5|7745.5|7750.2|7745.2|7751.3|7746.3|7749.7|7744.7|0
1635224700000|2021-10-26 05:05:00|7750.1|7745.1|7749.1|7744.1|7750.4|7745.4|7748.7|7743.7|0
1635225000000|2021-10-26 05:10:00|7749.2|7744.2|7752.2|7747.2|7752.9|7747.9|7748.9|7743.9|0
1635225300000|2021-10-26 05:15:00|7752.3|7747.3|7752.6|7747.6|7753.5|7748.5|7751.6|7746.6|0
1635225600000|2021-10-26 05:20:00|7752.7|7747.7|7755|7750|7755.1|7750.1|7752.6|7747.6|0
1635225900000|2021-10-26 05:25:00|7754.9|7749.9|7755.4|7750.4|7755.5|7750.5|7753.6|7748.6|0
1635226200000|2021-10-26 05:30:00|7755.3|7750.3|7753|7748|7755.6|7750.6|7752.4|7747.4|0
1635226500000|2021-10-26 05:35:00|7752.9|7747.9|7752.8|7747.8|7753.2|7748.2|7751.9|7746.9|0
1635226800000|2021-10-26 05:40:00|7752.7|7747.7|7752.6|7747.6|7753.4|7748.4|7751.4|7746.4|0
1635227100000|2021-10-26 05:45:00|7752.5|7747.5|7751.3|7746.3|7752.8|7747.8|7751|7746|0
1635227400000|2021-10-26 05:50:00|7751.4|7746.4|7751.7|7746.7|7753.1|7748.1|7751.4|7746.4|0
1635227700000|2021-10-26 05:55:00|7751.6|7746.6|7749.3|7744.3|7752|7747|7748.9|7743.9|0
1635228000000|2021-10-26 06:00:00|7749.4|7744.4|7751.8|7746.8|7752.6|7747.6|7748.9|7743.9|0
1635228300000|2021-10-26 06:05:00|7751.9|7746.9|7751.8|7746.8|7752.7|7747.7|7749.9|7744.9|0
1635228600000|2021-10-26 06:10:00|7751.7|7746.7|7751.3|7746.3|7752.2|7747.2|7750.7|7745.7|0
1635228900000|2021-10-26 06:15:00|7751.2|7746.2|7754.9|7749.9|7756.5|7751.5|7751.2|7746.2|0
1635229200000|2021-10-26 06:20:00|7754.8|7749.8|7755.9|7750.9|7756.8|7751.8|7754.1|7749.1|0
1635229500000|2021-10-26 06:25:00|7755.8|7750.8|7756.7|7751.7|7757.6|7752.6|7754.3|7749.3|0
1635229800000|2021-10-26 06:30:00|7756.6|7751.6|7757.2|7752.2|7758.9|7753.9|7756.4|7751.4|0
1635230100000|2021-10-26 06:35:00|7757.1|7752.1|7756.6|7751.6|7757.7|7752.7|7755.7|7750.7|0
1635230400000|2021-10-26 06:40:00|7756.5|7751.5|7759.2|7754.2|7759.2|7754.2|7756|7751|0
1635230700000|2021-10-26 06:45:00|7759.1|7754.1|7758.5|7753.5|7761|7756|7758|7753|0
1635231000000|2021-10-26 06:50:00|7758.4|7753.4|7757.6|7752.6|7759|7754|7756.9|7751.9|0
1635231300000|2021-10-26 06:55:00|7757.3|7752.3|7756.8|7751.8|7757.7|7752.7|7756.6|7751.6|0
1635231600000|2021-10-26 07:00:00|7757|7752|7757.9|7752.9|7759.3|7754.3|7755.3|7750.3|0
1635231900000|2021-10-26 07:05:00|7758.1|7753.1|7754.5|7749.5|7758.6|7753.6|7749.7|7744.7|0
1635232200000|2021-10-26 07:10:00|7754.6|7749.6|7753.3|7748.3|7755.2|7750.2|7752|7747|0
1635232500000|2021-10-26 07:15:00|7753.5|7748.5|7753.3|7748.3|7755|7750|7752.8|7747.8|0
1635232800000|2021-10-26 07:20:00|7753.2|7748.2|7753.3|7748.3|7754.6|7749.6|7752.2|7747.2|0
1635233100000|2021-10-26 07:25:00|7753.2|7748.2|7753.6|7748.6|7754.2|7749.2|7752.2|7747.2|0
1635233400000|2021-10-26 07:30:00|7753.5|7748.5|7754.5|7749.5|7755.2|7750.2|7752.8|7747.8|0
1635233700000|2021-10-26 07:35:00|7754.6|7749.6|7755.9|7750.9|7756.3|7751.3|7754|7749|0
1635234000000|2021-10-26 07:40:00|7756.1|7751.1|7758.7|7753.7|7759.9|7754.9|7755.4|7750.4|0
1635234300000|2021-10-26 07:45:00|7758.8|7753.8|7763.3|7758.3|7763.4|7758.4|7758.7|7753.7|0
1635234600000|2021-10-26 07:50:00|7763.2|7758.2|7765.9|7760.9|7766.5|7761.5|7761.8|7756.8|0
1635234900000|2021-10-26 07:55:00|7766.1|7761.1|7767.7|7762.7|7769|7764|7765.4|7760.4|0
1635235200000|2021-10-26 08:00:00|7767.6|7762.6|7744.4|7741.4|7767.7|7762.7|7738.5|7735.5|0
1635235500000|2021-10-26 08:05:00|7744|7741|7745.6|7742.6|7746.1|7743.1|7739.4|7736.4|0
1635235800000|2021-10-26 08:10:00|7745.9|7742.9|7742.5|7739.5|7745.9|7742.9|7739.8|7736.8|0
1635236100000|2021-10-26 08:15:00|7742.6|7739.6|7735.5|7732.5|7742.9|7739.9|7733.8|7730.8|0
1635236400000|2021-10-26 08:20:00|7735.6|7732.6|7735|7732|7738.4|7735.4|7732|7729|0
1635236700000|2021-10-26 08:25:00|7734|7731|7742.8|7739.8|7747.4|7744.4|7734|7731|0
1635237000000|2021-10-26 08:30:00|7742.5|7739.5|7739.6|7736.6|7743.3|7740.3|7739.5|7736.5|0
1635237300000|2021-10-26 08:35:00|7739.7|7736.7|7735.5|7732.5|7740.1|7737.1|7735.2|7732.2|0
1635237600000|2021-10-26 08:40:00|7735.4|7732.4|7736.7|7733.7|7739.2|7736.2|7735.4|7732.4|0
1635237900000|2021-10-26 08:45:00|7736.9|7733.9|7736|7733|7737.3|7734.3|7735.3|7732.3|0
1635238200000|2021-10-26 08:50:00|7736.1|7733.1|7736.1|7733.1|7737.2|7734.2|7734.6|7731.6|0
1635238500000|2021-10-26 08:55:00|7736|7733|7739.6|7736.6|7739.8|7736.8|7734.8|7731.8|0
1635238800000|2021-10-26 09:00:00|7739.3|7736.3|7746.1|7743.1|7748.1|7745.1|7739.2|7736.2|0
1635239100000|2021-10-26 09:05:00|7746.2|7743.2|7742.7|7739.7|7746.2|7743.2|7737.9|7734.9|0
1635239400000|2021-10-26 09:10:00|7742.6|7739.6|7742.2|7739.2|7743.7|7740.7|7740.7|7737.7|0
1635239700000|2021-10-26 09:15:00|7741.9|7738.9|7743.9|7740.9|7744.1|7741.1|7741.4|7738.4|0
1635240000000|2021-10-26 09:20:00|7743.8|7740.8|7743.8|7740.8|7744.3|7741.3|7743.5|7740.5|0
1635240300000|2021-10-26 09:25:00|7743.9|7740.9|7743.9|7740.9|7745.9|7742.9|7742.1|7739.1|0
1635240600000|2021-10-26 09:30:00|7744|7741|7741.1|7738.1|7744|7741|7740.6|7737.6|0
1635240900000|2021-10-26 09:35:00|7741.9|7738.9|7739.5|7736.5|7742.5|7739.5|7738.8|7735.8|0
1635241200000|2021-10-26 09:40:00|7739.4|7736.4|7745.1|7742.1|7745.1|7742.1|7739.4|7736.4|0
1635241500000|2021-10-26 09:45:00|7745|7742|7744|7741|7746|7743|7743.7|7740.7|0
1635241800000|2021-10-26 09:50:00|7744.1|7741.1|7744.2|7741.2|7744.2|7741.2|7743.7|7740.7|0
1635242100000|2021-10-26 09:55:00|7744.1|7741.1|7744.6|7741.6|7745.6|7742.6|7743.4|7740.4|0
1635242400000|2021-10-26 10:00:00|7743.9|7740.9|7743.9|7740.9|7745|7742|7743.7|7740.7|0
1635242700000|2021-10-26 10:05:00|7744.2|7741.2|7744.7|7741.7|7745.3|7742.3|7743.2|7740.2|0
1635243000000|2021-10-26 10:10:00|7744.6|7741.6|7739.9|7736.9|7744.8|7741.8|7739.8|7736.8|0
1635243300000|2021-10-26 10:15:00|7739.7|7736.7|7741.2|7738.2|7741.7|7738.7|7739|7736|0
1635243600000|2021-10-26 10:20:00|7741.3|7738.3|7736.3|7733.3|7741.3|7738.3|7735.9|7732.9|0
1635243900000|2021-10-26 10:25:00|7736.4|7733.4|7731.7|7728.7|7737.1|7734.1|7731.1|7728.1|0
1635244200000|2021-10-26 10:30:00|7731.4|7728.4|7731.1|7728.1|7735|7732|7730|7727|0
1635244500000|2021-10-26 10:35:00|7731|7728|7734.3|7731.3|7736|7733|7731|7728|0
1635244800000|2021-10-26 10:40:00|7733.9|7730.9|7733.8|7730.8|7735.3|7732.3|7733.5|7730.5|0
1635245100000|2021-10-26 10:45:00|7733.7|7730.7|7737.8|7734.8|7738.8|7735.8|7733.2|7730.2|0
1635245400000|2021-10-26 10:50:00|7737.9|7734.9|7740.1|7737.1|7741.3|7738.3|7737.5|7734.5|0
1635245700000|2021-10-26 10:55:00|7740|7737|7740.7|7737.7|7740.7|7737.7|7737.6|7734.6|0
1635246000000|2021-10-26 11:00:00|7740.5|7737.5|7742.6|7739.6|7745|7742|7739.3|7736.3|0
1635246300000|2021-10-26 11:05:00|7742.5|7739.5|7742.4|7739.4|7744.2|7741.2|7741.2|7738.2|0
1635246600000|2021-10-26 11:10:00|7743.5|7740.5|7742.8|7739.8|7744.4|7741.4|7739.8|7736.8|0
1635246900000|2021-10-26 11:15:00|7742.7|7739.7|7743.2|7740.2|7744|7741|7741.2|7738.2|0
1635247200000|2021-10-26 11:20:00|7742.9|7739.9|7740.1|7737.1|7743.9|7740.9|7739.1|7736.1|0
1635247500000|2021-10-26 11:25:00|7739.8|7736.8|7740.9|7737.9|7744.7|7741.7|7739.8|7736.8|0
1635247800000|2021-10-26 11:30:00|7741|7738|7741.4|7738.4|7741.6|7738.6|7739.8|7736.8|0
1635248100000|2021-10-26 11:35:00|7741.5|7738.5|7729.9|7726.9|7741.5|7738.5|7728.4|7725.4|0
1635248400000|2021-10-26 11:40:00|7729.8|7726.8|7736.1|7733.1|7736.1|7733.1|7729.8|7726.8|0
1635248700000|2021-10-26 11:45:00|7736.2|7733.2|7737.9|7734.9|7738|7735|7735.7|7732.7|0
1635249000000|2021-10-26 11:50:00|7737.6|7734.6|7733|7730|7737.8|7734.8|7732.7|7729.7|0
1635249300000|2021-10-26 11:55:00|7733.1|7730.1|7729.9|7726.9|7733.2|7730.2|7727.2|7724.2|0
1635249600000|2021-10-26 12:00:00|7729.8|7726.8|7730.2|7727.2|7733.1|7730.1|7729.1|7726.1|0
1635249900000|2021-10-26 12:05:00|7730|7727|7729.9|7726.9|7730.5|7727.5|7727.9|7724.9|0
1635250200000|2021-10-26 12:10:00|7730|7727|7733|7730|7733.2|7730.2|7729.5|7726.5|0
1635250500000|2021-10-26 12:15:00|7732.9|7729.9|7735.5|7732.5|7735.6|7732.6|7732.9|7729.9|0
1635250800000|2021-10-26 12:20:00|7735.4|7732.4|7731.2|7728.2|7735.4|7732.4|7730.9|7727.9|0
1635251100000|2021-10-26 12:25:00|7731|7728|7730.6|7727.6|7731.3|7728.3|7727.7|7724.7|0
1635251400000|2021-10-26 12:30:00|7730.3|7727.3|7730.8|7727.8|7733.5|7730.5|7730|7727|0
1635251700000|2021-10-26 12:35:00|7730.7|7727.7|7728.3|7725.3|7730.8|7727.8|7727|7724|0
1635252000000|2021-10-26 12:40:00|7728.4|7725.4|7729|7726|7732.4|7729.4|7728.3|7725.3|0
1635252300000|2021-10-26 12:45:00|7728.5|7725.5|7729.6|7726.6|7729.8|7726.8|7725.9|7722.9|0
1635252600000|2021-10-26 12:50:00|7729.7|7726.7|7725.3|7722.3|7730.3|7727.3|7724.8|7721.8|0
1635252900000|2021-10-26 12:55:00|7725.4|7722.4|7724.4|7721.4|7726.1|7723.1|7721.1|7718.1|0
1635253200000|2021-10-26 13:00:00|7724.5|7721.5|7731.2|7728.2|7731.6|7728.6|7724.5|7721.5|0
1635253500000|2021-10-26 13:05:00|7731.1|7728.1|7729.9|7726.9|7732|7729|7729.2|7726.2|0
1635253800000|2021-10-26 13:10:00|7730.1|7727.1|7729.6|7726.6|7732.1|7729.1|7728.9|7725.9|0
1635254100000|2021-10-26 13:15:00|7729.5|7726.5|7728.6|7725.6|7730.1|7727.1|7728|7725|0
1635254400000|2021-10-26 13:20:00|7728.8|7725.8|7728.2|7725.2|7730.3|7727.3|7725.5|7722.5|0
1635254700000|2021-10-26 13:25:00|7731.8|7728.8|7727.8|7724.8|7734.4|7731.4|7727.8|7724.8|0
1635255000000|2021-10-26 13:30:00|7727.2|7724.2|7738.6|7736.8|7755.5|7753.7|7722.7|7720.9|0
1635255300000|2021-10-26 13:35:00|7738.4|7736.6|7756.2|7754.4|7756.5|7754.7|7718.5|7716.7|0
1635255600000|2021-10-26 13:40:00|7755.4|7753.6|7754.8|7753|7765.3|7763.5|7747.4|7745.6|0
1635255900000|2021-10-26 13:45:00|7755|7753.2|7755.6|7753.8|7764.9|7763.1|7748.3|7746.5|0
1635256200000|2021-10-26 13:50:00|7755.4|7753.6|7760.3|7758.5|7765.4|7763.6|7749.9|7748.1|0
1635256500000|2021-10-26 13:55:00|7759.4|7757.6|7766.3|7764.5|7769.6|7767.8|7748|7746.2|0
1635256800000|2021-10-26 14:00:00|7766|7764.2|7767.1|7765.3|7782.9|7781.1|7764.1|7762.3|0
1635257100000|2021-10-26 14:05:00|7767.3|7765.5|7782.4|7780.6|7789.5|7787.7|7766.1|7764.3|0
1635257400000|2021-10-26 14:10:00|7782.1|7780.3|7798.9|7797.1|7800.4|7798.6|7782.1|7780.3|0
1635257700000|2021-10-26 14:15:00|7799.2|7797.4|7796.6|7794.8|7803.6|7801.8|7792.9|7791.1|0
1635258000000|2021-10-26 14:20:00|7796.5|7794.7|7802.3|7800.5|7808|7806.2|7792.5|7790.7|0
1635258300000|2021-10-26 14:25:00|7803.1|7801.3|7795.4|7793.6|7803.1|7801.3|7788.6|7786.8|0
1635258600000|2021-10-26 14:30:00|7795.5|7793.7|7795|7793.2|7798.4|7796.6|7788.3|7786.5|0
1635258900000|2021-10-26 14:35:00|7795.5|7793.7|7804.1|7802.3|7809.4|7807.6|7790.1|7788.3|0
1635259200000|2021-10-26 14:40:00|7804.2|7802.4|7792.6|7790.8|7807.1|7805.3|7792.3|7790.5|0
1635259500000|2021-10-26 14:45:00|7792.5|7790.7|7804.2|7802.4|7806.7|7804.9|7792.1|7790.3|0
1635259800000|2021-10-26 14:50:00|7804.4|7802.6|7805.8|7804|7811|7809.2|7803.7|7801.9|0
1635260100000|2021-10-26 14:55:00|7805.4|7803.6|7780.9|7779.1|7805.4|7803.6|7780|7778.2|0
1635260400000|2021-10-26 15:00:00|7781.5|7779.7|7749.1|7747.3|7785.4|7783.6|7748.3|7746.5|0
1635260700000|2021-10-26 15:05:00|7748.9|7747.1|7743.2|7741.4|7757.9|7756.1|7730.9|7729.1|0
1635261000000|2021-10-26 15:10:00|7743.7|7741.9|7730|7728.2|7748.5|7746.7|7729|7727.2|0
1635261300000|2021-10-26 15:15:00|7730.1|7728.3|7742|7740.2|7751.1|7749.3|7722.1|7720.3|0
1635261600000|2021-10-26 15:20:00|7743.3|7741.5|7755.7|7753.9|7756.6|7754.8|7742|7740.2|0
1635261900000|2021-10-26 15:25:00|7756.3|7754.5|7751|7749.2|7763.8|7762|7748.9|7747.1|0
1635262200000|2021-10-26 15:30:00|7751.3|7749.5|7699.5|7697.7|7754.6|7752.8|7699.5|7697.7|0
1635262500000|2021-10-26 15:35:00|7699.6|7697.8|7712.2|7710.4|7714.6|7712.8|7696.2|7694.4|0
1635262800000|2021-10-26 15:40:00|7712.9|7711.1|7711.1|7709.3|7718.5|7716.7|7708.1|7706.3|0
1635263100000|2021-10-26 15:45:00|7711.8|7710|7697.7|7695.9|7711.9|7710.1|7696.6|7694.8|0
1635263400000|2021-10-26 15:50:00|7697.4|7695.6|7699.3|7697.5|7701.1|7699.3|7681.7|7679.9|0
1635263700000|2021-10-26 15:55:00|7699.4|7697.6|7674.4|7672.6|7701.9|7700.1|7673|7671.2|0
1635264000000|2021-10-26 16:00:00|7674.3|7672.5|7666.9|7665.1|7678.6|7676.8|7665.8|7664|0
1635264300000|2021-10-26 16:05:00|7666.8|7665|7662.2|7660.4|7668.4|7666.6|7659|7657.2|0
1635264600000|2021-10-26 16:10:00|7662.5|7660.7|7683.4|7681.6|7683.4|7681.6|7661.1|7659.3|0
1635264900000|2021-10-26 16:15:00|7683.8|7682|7688.7|7686.9|7689.4|7687.6|7679.4|7677.6|0
1635265200000|2021-10-26 16:20:00|7688.5|7686.7|7685.2|7683.4|7690.6|7688.8|7679.5|7677.7|0
1635265500000|2021-10-26 16:25:00|7685|7683.2|7671.5|7669.7|7685.2|7683.4|7671.3|7669.5|0
1635265800000|2021-10-26 16:30:00|7671.6|7669.8|7680.2|7678.4|7683.9|7682.1|7668.5|7666.7|0
1635266100000|2021-10-26 16:35:00|7680.7|7678.9|7662.5|7660.7|7683.7|7681.9|7661.8|7660|0
1635266400000|2021-10-26 16:40:00|7662.7|7660.9|7636.4|7634.6|7665.1|7663.3|7634|7632.2|0
1635266700000|2021-10-26 16:45:00|7636.8|7635|7608.2|7606.4|7636.8|7635|7605.5|7603.7|0
1635267000000|2021-10-26 16:50:00|7608.6|7606.8|7598.9|7597.1|7616.3|7614.5|7598.9|7597.1|0
1635267300000|2021-10-26 16:55:00|7599.7|7597.9|7628.9|7627.1|7630.4|7628.6|7599.7|7597.9|0
1635267600000|2021-10-26 17:00:00|7628.6|7626.8|7633|7631.2|7636.5|7634.7|7624.3|7622.5|0
1635267900000|2021-10-26 17:05:00|7634.2|7632.4|7635.8|7634|7638.2|7636.4|7627.6|7625.8|0
1635268200000|2021-10-26 17:10:00|7635.7|7633.9|7629.7|7627.9|7635.7|7633.9|7622.9|7621.1|0
1635268500000|2021-10-26 17:15:00|7630.1|7628.3|7625.5|7623.7|7632.4|7630.6|7622.4|7620.6|0
1635268800000|2021-10-26 17:20:00|7625.7|7623.9|7614.8|7613|7632.9|7631.1|7607.8|7606|0
1635269100000|2021-10-26 17:25:00|7615|7613.2|7629.3|7627.5|7633.4|7631.6|7611.7|7609.9|0
1635269400000|2021-10-26 17:30:00|7629.4|7627.6|7657.4|7655.6|7657.5|7655.7|7626.8|7625|0
1635269700000|2021-10-26 17:35:00|7657.3|7655.5|7654.2|7652.4|7664.1|7662.3|7653.4|7651.6|0
1635270000000|2021-10-26 17:40:00|7654|7652.2|7640.3|7638.5|7657|7655.2|7637.3|7635.5|0
1635270300000|2021-10-26 17:45:00|7640.5|7638.7|7645.5|7643.7|7650.8|7649|7640.5|7638.7|0
1635270600000|2021-10-26 17:50:00|7645.8|7644|7644.8|7643|7650.8|7649|7642.2|7640.4|0
1635270900000|2021-10-26 17:55:00|7644.9|7643.1|7643.2|7641.4|7647.5|7645.7|7633.3|7631.5|0
1635271200000|2021-10-26 18:00:00|7643.4|7641.6|7646|7644.2|7648.5|7646.7|7640.5|7638.7|0
1635271500000|2021-10-26 18:05:00|7646.1|7644.3|7639.9|7638.1|7649.6|7647.8|7635.9|7634.1|0
1635271800000|2021-10-26 18:10:00|7640|7638.2|7645|7643.2|7645.2|7643.4|7636.1|7634.3|0
1635272100000|2021-10-26 18:15:00|7644.9|7643.1|7653|7651.2|7653.2|7651.4|7643.1|7641.3|0
1635272400000|2021-10-26 18:20:00|7652.2|7650.4|7664.6|7662.8|7664.9|7663.1|7651|7649.2|0
1635272700000|2021-10-26 18:25:00|7663.8|7662|7660.4|7658.6|7664|7662.2|7656.8|7655|0
1635273000000|2021-10-26 18:30:00|7660.2|7658.4|7670.5|7668.7|7672.5|7670.7|7659.2|7657.4|0
1635273300000|2021-10-26 18:35:00|7670.8|7669|7661.5|7659.7|7676.3|7674.5|7661.5|7659.7|0
1635273600000|2021-10-26 18:40:00|7660.6|7658.8|7650.7|7648.9|7662.1|7660.3|7650.5|7648.7|0
1635273900000|2021-10-26 18:45:00|7651.3|7649.5|7663.4|7661.6|7663.6|7661.8|7651.3|7649.5|0
1635274200000|2021-10-26 18:50:00|7663.3|7661.5|7662.6|7660.8|7668.2|7666.4|7660.4|7658.6|0
1635274500000|2021-10-26 18:55:00|7662.2|7660.4|7674.8|7673|7674.8|7673|7661.2|7659.4|0
1635274800000|2021-10-26 19:00:00|7674.7|7672.9|7671.8|7670|7677.9|7676.1|7663.1|7661.3|0
1635275100000|2021-10-26 19:05:00|7671.4|7669.6|7674.9|7673.1|7678.4|7676.6|7668.2|7666.4|0
1635275400000|2021-10-26 19:10:00|7674.1|7672.3|7666.3|7664.5|7676.4|7674.6|7665.2|7663.4|0
1635275700000|2021-10-26 19:15:00|7666.7|7664.9|7660.1|7658.3|7670.5|7668.7|7659.9|7658.1|0
1635276000000|2021-10-26 19:20:00|7660.5|7658.7|7657.3|7655.5|7664.1|7662.3|7652.6|7650.8|0
1635276300000|2021-10-26 19:25:00|7657.5|7655.7|7651.5|7649.7|7664.8|7663|7651.2|7649.4|0
1635276600000|2021-10-26 19:30:00|7651.4|7649.6|7659.6|7657.8|7662.5|7660.7|7651.4|7649.6|0
1635276900000|2021-10-26 19:35:00|7659.7|7657.9|7666.9|7665.1|7667.6|7665.8|7656.9|7655.1|0
1635277200000|2021-10-26 19:40:00|7666.6|7664.8|7671.2|7669.4|7671.7|7669.9|7659.5|7657.7|0
1635277500000|2021-10-26 19:45:00|7671.6|7669.8|7670|7668.2|7676.4|7674.6|7668.8|7667|0
1635277800000|2021-10-26 19:50:00|7669.4|7667.6|7665.1|7663.3|7669.8|7668|7652.6|7650.8|0
1635278100000|2021-10-26 19:55:00|7667.1|7665.3|7657.5|7655.7|7668.2|7666.4|7656.8|7655|0
1635278400000|2021-10-26 20:00:00|7657.7|7655.9|7644.2|7641.2|7661.1|7658.1|7638|7635|0
1635278700000|2021-10-26 20:05:00|7644.7|7641.7|7652.8|7649.8|7682.1|7679.1|7592.4|7589.4|0
1635279000000|2021-10-26 20:10:00|7653.3|7650.3|7652.1|7649.1|7660.5|7657.5|7639.5|7636.5|0
1635279300000|2021-10-26 20:15:00|7651.9|7648.9|7665.7|7662.7|7668.3|7665.3|7649.4|7646.4|0
1635279600000|2021-10-26 20:20:00|7666.1|7663.1|7662.2|7659.2|7676.5|7673.5|7661.7|7658.7|0
1635279900000|2021-10-26 20:25:00|7662.1|7659.1|7662.7|7659.7|7679.4|7676.4|7660.9|7657.9|0
1635280200000|2021-10-26 20:30:00|7662.9|7659.9|7653.4|7650.4|7666.1|7663.1|7652.5|7649.5|0
1635280500000|2021-10-26 20:35:00|7653.8|7650.8|7660.5|7657.5|7661|7658|7651.8|7648.8|0
1635280800000|2021-10-26 20:40:00|7660.4|7657.4|7660.5|7657.5|7661.1|7658.1|7656.9|7653.9|0
1635281100000|2021-10-26 20:45:00|7660.4|7657.4|7654.6|7651.6|7665.3|7662.3|7654.5|7651.5|0
1635281400000|2021-10-26 20:50:00|7655.1|7652.1|7653.3|7650.3|7656.6|7653.6|7650.3|7647.3|0
1635281700000|2021-10-26 20:55:00|7653.2|7650.2|7652.8|7649.8|7655.2|7652.2|7649.2|7646.2|0
1635282000000|2021-10-26 21:00:00|7652.9|7649.9|7656.4|7653.4|7657.3|7654.3|7652.9|7649.9|0
1635282300000|2021-10-26 21:05:00|7656.3|7653.3|7656.4|7653.4|7658.3|7655.3|7655.7|7652.7|0
1635282600000|2021-10-26 21:10:00|7656.3|7653.3|7655.6|7652.6|7657.9|7654.9|7652.2|7649.2|0
1635282900000|2021-10-26 21:15:00|7655.8|7652.8|7656.9|7653.9|7660.7|7657.7|7654.1|7651.1|0
1635283200000|2021-10-26 21:20:00|7656.6|7653.6|7658.6|7655.6|7659.3|7656.3|7655.5|7652.5|0
1635283500000|2021-10-26 21:25:00|7658.4|7655.4|7657.5|7654.5|7660.3|7657.3|7655.5|7652.5|0
1635283800000|2021-10-26 21:30:00|7657.4|7654.4|7655.6|7652.6|7658.2|7655.2|7654.6|7651.6|0
1635284100000|2021-10-26 21:35:00|7655.9|7652.9|7656.8|7653.8|7657.6|7654.6|7654.4|7651.4|0
1635284400000|2021-10-26 21:40:00|7656.9|7653.9|7658.2|7655.2|7658.8|7655.8|7654.9|7651.9|0
1635284700000|2021-10-26 21:45:00|7658.1|7655.1|7660.1|7657.1|7660.2|7657.2|7657.5|7654.5|0
1635285000000|2021-10-26 21:50:00|7660|7657|7661.9|7658.9|7662.5|7659.5|7659.5|7656.5|0
1635285300000|2021-10-26 21:55:00|7662|7659|7665.8|7662.8|7666.4|7663.4|7661.3|7658.3|0
1635285600000|2021-10-26 22:00:00|7666|7663|7665.4|7662.4|7668.1|7665.1|7665.3|7662.3|0
1635285900000|2021-10-26 22:05:00|7665.2|7662.2|7668.5|7665.5|7669.6|7666.6|7665.2|7662.2|0
1635286200000|2021-10-26 22:10:00|7668.4|7665.4|7668.1|7665.1|7670.5|7667.5|7666.9|7663.9|0
1635286500000|2021-10-26 22:15:00|7668|7665|7662.1|7659.1|7668.2|7665.2|7661.4|7658.4|0
1635286800000|2021-10-26 22:20:00|7662.3|7659.3|7665|7662|7666.2|7663.2|7662.3|7659.3|0
1635287100000|2021-10-26 22:25:00|7664.9|7661.9|7662.6|7659.6|7664.9|7661.9|7662.3|7659.3|0
1635287400000|2021-10-26 22:30:00|7661.3|7658.3|7664.8|7661.8|7665.1|7662.1|7661.3|7658.3|0
1635287700000|2021-10-26 22:35:00|7665|7662|7666.8|7663.8|7667.8|7664.8|7664.6|7661.6|0
1635288000000|2021-10-26 22:40:00|7667|7664|7665.4|7662.4|7667.6|7664.6|7664.7|7661.7|0
1635288300000|2021-10-26 22:45:00|7665.3|7662.3|7665.8|7662.8|7667|7664|7665.2|7662.2|0
1635288600000|2021-10-26 22:50:00|7665.9|7662.9|7664.7|7661.7|7666.2|7663.2|7664.2|7661.2|0
1635288900000|2021-10-26 22:55:00|7664.8|7661.8|7663.6|7660.6|7665.3|7662.3|7663.2|7660.2|0
1635289200000|2021-10-26 23:00:00|7663.9|7660.9|7665.9|7662.9|7666.1|7663.1|7663|7660|0
1635289500000|2021-10-26 23:05:00|7666|7663|7665.5|7662.5|7666.3|7663.3|7665.2|7662.2|0
1635289800000|2021-10-26 23:10:00|7665.6|7662.6|7666.1|7663.1|7666.1|7663.1|7664.5|7661.5|0
1635290100000|2021-10-26 23:15:00|7666.4|7663.4|7666.6|7663.6|7667|7664|7665.2|7662.2|0
1635290400000|2021-10-26 23:20:00|7666.7|7663.7|7666.8|7663.8|7667.3|7664.3|7665.5|7662.5|0
1635290700000|2021-10-26 23:25:00|7666.6|7663.6|7666.7|7663.7|7667.2|7664.2|7665.9|7662.9|0
1635291000000|2021-10-26 23:30:00|7666.6|7663.6|7666.2|7663.2|7667.6|7664.6|7665.8|7662.8|0
1635291300000|2021-10-26 23:35:00|7666.1|7663.1|7667.6|7664.6|7667.7|7664.7|7666.1|7663.1|0
1635291600000|2021-10-26 23:40:00|7667.4|7664.4|7670.1|7667.1|7670.7|7667.7|7666.1|7663.1|0
1635291900000|2021-10-26 23:45:00|7670.5|7667.5|7670.5|7667.5|7671.1|7668.1|7669.1|7666.1|0
1635292200000|2021-10-26 23:50:00|7670|7667|7670.6|7667.6|7670.6|7667.6|7668.2|7665.2|0
1635292500000|2021-10-26 23:55:00|7670.4|7667.4|7669.9|7664.9|7672.5|7669.5|7668.8|7664.9|0
1635292800000|2021-10-27 00:00:00|7670|7665|7672.9|7667.9|7673.5|7668.5|7667.3|7662.3|0
1635293100000|2021-10-27 00:05:00|7673|7668|7667.9|7662.9|7673.2|7668.2|7667.9|7662.9|0
1635293400000|2021-10-27 00:10:00|7668|7663|7669.5|7664.5|7671.2|7666.2|7667.9|7662.9|0
1635293700000|2021-10-27 00:15:00|7669.4|7664.4|7666.8|7661.8|7672|7667|7666.5|7661.5|0
1635294000000|2021-10-27 00:20:00|7666.9|7661.9|7668|7663|7668.7|7663.7|7666.5|7661.5|0
1635294300000|2021-10-27 00:25:00|7668.1|7663.1|7669.3|7664.3|7669.8|7664.8|7665.8|7660.8|0
1635294600000|2021-10-27 00:30:00|7669.2|7664.2|7666.3|7661.3|7672.2|7667.2|7665.9|7660.9|0
1635294900000|2021-10-27 00:35:00|7666.4|7661.4|7663.1|7658.1|7666.5|7661.5|7661.8|7656.8|0
1635295200000|2021-10-27 00:40:00|7663.2|7658.2|7660.4|7655.4|7664.9|7659.9|7659.6|7654.6|0
1635295500000|2021-10-27 00:45:00|7660.3|7655.3|7660.3|7655.3|7661.5|7656.5|7658.8|7653.8|0
1635295800000|2021-10-27 00:50:00|7660.2|7655.2|7659.2|7654.2|7660.7|7655.7|7656.8|7651.8|0
1635296100000|2021-10-27 00:55:00|7659.1|7654.1|7657.6|7652.6|7660.6|7655.6|7657.6|7652.6|0
1635296400000|2021-10-27 01:00:00|7657.8|7652.8|7661.6|7656.6|7661.7|7656.7|7655.1|7650.1|0
1635296700000|2021-10-27 01:05:00|7661.9|7656.9|7661.2|7656.2|7662.3|7657.3|7659.9|7654.9|0
1635297000000|2021-10-27 01:10:00|7661.3|7656.3|7659.8|7654.8|7661.3|7656.3|7659.2|7654.2|0
1635297300000|2021-10-27 01:15:00|7659.9|7654.9|7655.2|7650.2|7660.1|7655.1|7655|7650|0
1635297600000|2021-10-27 01:20:00|7655.1|7650.1|7656.2|7651.2|7658.1|7653.1|7653.5|7648.5|0
1635297900000|2021-10-27 01:25:00|7656.3|7651.3|7657.2|7652.2|7657.8|7652.8|7655.8|7650.8|0
1635298200000|2021-10-27 01:30:00|7657.4|7652.4|7656.6|7651.6|7657.8|7652.8|7655.1|7650.1|0
1635298500000|2021-10-27 01:35:00|7656.5|7651.5|7658.4|7653.4|7658.7|7653.7|7656.2|7651.2|0
1635298800000|2021-10-27 01:40:00|7658.6|7653.6|7657.9|7652.9|7661.1|7656.1|7657.4|7652.4|0
1635299100000|2021-10-27 01:45:00|7658|7653|7652.5|7647.5|7658.1|7653.1|7651.8|7646.8|0
1635299400000|2021-10-27 01:50:00|7652.4|7647.4|7652|7647|7652.8|7647.8|7651.1|7646.1|0
1635299700000|2021-10-27 01:55:00|7651.9|7646.9|7653.8|7648.8|7654.4|7649.4|7650.5|7645.5|0
1635300000000|2021-10-27 02:00:00|7653.6|7648.6|7656.8|7651.8|7657.2|7652.2|7653.6|7648.6|0
1635300300000|2021-10-27 02:05:00|7657|7652|7656.6|7651.6|7657.7|7652.7|7655.9|7650.9|0
1635300600000|2021-10-27 02:10:00|7656.7|7651.7|7658.8|7653.8|7660.4|7655.4|7656.1|7651.1|0
1635300900000|2021-10-27 02:15:00|7658.9|7653.9|7658.1|7653.1|7659.3|7654.3|7657.5|7652.5|0
1635301200000|2021-10-27 02:20:00|7658.2|7653.2|7657.7|7652.7|7658.3|7653.3|7657.1|7652.1|0
1635301500000|2021-10-27 02:25:00|7657.8|7652.8|7657.3|7652.3|7658.8|7653.8|7656.5|7651.5|0
1635301800000|2021-10-27 02:30:00|7657.2|7652.2|7655.3|7650.3|7657.2|7652.2|7654.8|7649.8|0
1635302100000|2021-10-27 02:35:00|7655.4|7650.4|7654.9|7649.9|7656.5|7651.5|7654.5|7649.5|0
1635302400000|2021-10-27 02:40:00|7654.8|7649.8|7654.5|7649.5|7656.1|7651.1|7653.7|7648.7|0
1635302700000|2021-10-27 02:45:00|7654.4|7649.4|7654.8|7649.8|7656.1|7651.1|7653.6|7648.6|0
1635303000000|2021-10-27 02:50:00|7654.7|7649.7|7655.1|7650.1|7656.9|7651.9|7654.3|7649.3|0
1635303300000|2021-10-27 02:55:00|7655.3|7650.3|7656.6|7651.6|7658.1|7653.1|7655.1|7650.1|0
1635303600000|2021-10-27 03:00:00|7656.7|7651.7|7659.3|7654.3|7660.1|7655.1|7656.7|7651.7|0
1635303900000|2021-10-27 03:05:00|7659.2|7654.2|7659.8|7654.8|7660.5|7655.5|7658.7|7653.7|0
1635304200000|2021-10-27 03:10:00|7659.6|7654.6|7659.1|7654.1|7660.4|7655.4|7658.2|7653.2|0
1635304500000|2021-10-27 03:15:00|7659|7654|7659.6|7654.6|7660.2|7655.2|7658.8|7653.8|0
1635304800000|2021-10-27 03:20:00|7659.7|7654.7|7658.8|7653.8|7660.1|7655.1|7658.1|7653.1|0
1635305100000|2021-10-27 03:25:00|7658.9|7653.9|7658.2|7653.2|7659.4|7654.4|7657.8|7652.8|0
1635305400000|2021-10-27 03:30:00|7658.1|7653.1|7658.4|7653.4|7658.6|7653.6|7656.8|7651.8|0
1635305700000|2021-10-27 03:35:00|7658.5|7653.5|7648.8|7643.8|7658.6|7653.6|7648.6|7643.6|0
1635306000000|2021-10-27 03:40:00|7648.7|7643.7|7649.6|7644.6|7650.1|7645.1|7648.6|7643.6|0
1635306300000|2021-10-27 03:45:00|7649.7|7644.7|7650.5|7645.5|7650.8|7645.8|7649.7|7644.7|0
1635306600000|2021-10-27 03:50:00|7650.6|7645.6|7651.4|7646.4|7651.8|7646.8|7650.3|7645.3|0
1635306900000|2021-10-27 03:55:00|7651.3|7646.3|7650.1|7645.1|7651.8|7646.8|7649.9|7644.9|0
1635307200000|2021-10-27 04:00:00|7650.2|7645.2|7651.5|7646.5|7651.7|7646.7|7650.1|7645.1|0
1635307500000|2021-10-27 04:05:00|7651.4|7646.4|7650.3|7645.3|7651.5|7646.5|7650.1|7645.1|0
1635307800000|2021-10-27 04:10:00|7650.4|7645.4|7650.2|7645.2|7650.6|7645.6|7649.8|7644.8|0
1635308100000|2021-10-27 04:15:00|7650.1|7645.1|7650.7|7645.7|7651.6|7646.6|7649.9|7644.9|0
1635308400000|2021-10-27 04:20:00|7650.8|7645.8|7650.3|7645.3|7652.1|7647.1|7650.3|7645.3|0
1635308700000|2021-10-27 04:25:00|7650.1|7645.1|7650.9|7645.9|7651.1|7646.1|7650.1|7645.1|0
1635309000000|2021-10-27 04:30:00|7651|7646|7652.3|7647.3|7652.5|7647.5|7650.2|7645.2|0
1635309300000|2021-10-27 04:35:00|7652.4|7647.4|7651.8|7646.8|7653.1|7648.1|7651.7|7646.7|0
1635309600000|2021-10-27 04:40:00|7651.9|7646.9|7653|7648|7653.6|7648.6|7651.7|7646.7|0
1635309900000|2021-10-27 04:45:00|7653.2|7648.2|7654|7649|7655.4|7650.4|7652.5|7647.5|0
1635310200000|2021-10-27 04:50:00|7654.1|7649.1|7655|7650|7655.2|7650.2|7653.9|7648.9|0
1635310500000|2021-10-27 04:55:00|7654.9|7649.9|7655.1|7650.1|7655.2|7650.2|7653.8|7648.8|0
1635310800000|2021-10-27 05:00:00|7654.8|7649.8|7656.5|7651.5|7658.9|7653.9|7654.8|7649.8|0
1635311100000|2021-10-27 05:05:00|7656.4|7651.4|7655|7650|7657.3|7652.3|7655|7650|0
1635311400000|2021-10-27 05:10:00|7654.9|7649.9|7657.8|7652.8|7658.1|7653.1|7654.9|7649.9|0
1635311700000|2021-10-27 05:15:00|7658.1|7653.1|7656.7|7651.7|7658.3|7653.3|7656.6|7651.6|0
1635312000000|2021-10-27 05:20:00|7656.8|7651.8|7657|7652|7657.1|7652.1|7655.7|7650.7|0
1635312300000|2021-10-27 05:25:00|7657.1|7652.1|7660.9|7655.9|7661.4|7656.4|7656.6|7651.6|0
1635312600000|2021-10-27 05:30:00|7660.8|7655.8|7662.7|7657.7|7662.8|7657.8|7660.7|7655.7|0
1635312900000|2021-10-27 05:35:00|7662.8|7657.8|7660.4|7655.4|7663.5|7658.5|7659.8|7654.8|0
1635313200000|2021-10-27 05:40:00|7660.3|7655.3|7660.5|7655.5|7660.8|7655.8|7659.1|7654.1|0
1635313500000|2021-10-27 05:45:00|7660.4|7655.4|7659.4|7654.4|7660.6|7655.6|7659|7654|0
1635313800000|2021-10-27 05:50:00|7659.3|7654.3|7663.3|7658.3|7663.4|7658.4|7659.1|7654.1|0
1635314100000|2021-10-27 05:55:00|7663.4|7658.4|7665.9|7660.9|7666|7661|7663.3|7658.3|0
1635314400000|2021-10-27 06:00:00|7666|7661|7664|7659|7667.2|7662.2|7663|7658|0
1635314700000|2021-10-27 06:05:00|7663.9|7658.9|7663.6|7658.6|7665|7660|7663.2|7658.2|0
1635315000000|2021-10-27 06:10:00|7663.9|7658.9|7662.8|7657.8|7664.1|7659.1|7662.6|7657.6|0
1635315300000|2021-10-27 06:15:00|7662.7|7657.7|7666.4|7661.4|7666.9|7661.9|7661.7|7656.7|0
1635315600000|2021-10-27 06:20:00|7666.2|7661.2|7668.7|7663.7|7669.4|7664.4|7666.2|7661.2|0
1635315900000|2021-10-27 06:25:00|7668.6|7663.6|7667.8|7662.8|7669.4|7664.4|7667.8|7662.8|0
1635316200000|2021-10-27 06:30:00|7667.9|7662.9|7667.9|7662.9|7668.8|7663.8|7666.7|7661.7|0
1635316500000|2021-10-27 06:35:00|7667.8|7662.8|7667.9|7662.9|7669.7|7664.7|7667.4|7662.4|0
1635316800000|2021-10-27 06:40:00|7668|7663|7668.7|7663.7|7670.5|7665.5|7667.5|7662.5|0
1635317100000|2021-10-27 06:45:00|7668.6|7663.6|7668.4|7663.4|7669.2|7664.2|7668|7663|0
1635317400000|2021-10-27 06:50:00|7668.5|7663.5|7668.2|7663.2|7670|7665|7667.8|7662.8|0
1635317700000|2021-10-27 06:55:00|7668|7663|7665.2|7660.2|7668.5|7663.5|7664.6|7659.6|0
1635318000000|2021-10-27 07:00:00|7665.5|7660.5|7673.7|7668.7|7674.8|7669.8|7665.5|7660.5|0
1635318300000|2021-10-27 07:05:00|7673.8|7668.8|7673.3|7668.3|7678|7673|7672.6|7667.6|0
1635318600000|2021-10-27 07:10:00|7673.2|7668.2|7671.5|7666.5|7673.3|7668.3|7669.3|7664.3|0
1635318900000|2021-10-27 07:15:00|7671.4|7666.4|7674.6|7669.6|7675.7|7670.7|7670.6|7665.6|0
1635319200000|2021-10-27 07:20:00|7674.7|7669.7|7670.7|7665.7|7675|7670|7670.2|7665.2|0
1635319500000|2021-10-27 07:25:00|7670.5|7665.5|7666.3|7661.3|7672.7|7667.7|7665.9|7660.9|0
1635319800000|2021-10-27 07:30:00|7666.4|7661.4|7668.3|7663.3|7668.9|7663.9|7665.7|7660.7|0
1635320100000|2021-10-27 07:35:00|7668.1|7663.1|7664.1|7659.1|7668.4|7663.4|7664.1|7659.1|0
1635320400000|2021-10-27 07:40:00|7664.2|7659.2|7664.6|7659.6|7666.7|7661.7|7663.1|7658.1|0
1635320700000|2021-10-27 07:45:00|7664.4|7659.4|7665.4|7660.4|7666.7|7661.7|7663.2|7658.2|0
1635321000000|2021-10-27 07:50:00|7665.5|7660.5|7665.7|7660.7|7666.4|7661.4|7663.4|7658.4|0
1635321300000|2021-10-27 07:55:00|7665.8|7660.8|7667.2|7662.2|7667.2|7662.2|7664.8|7659.8|0
1635321600000|2021-10-27 08:00:00|7667.3|7662.3|7671.7|7668.7|7675.7|7672.7|7667.3|7662.3|0
1635321900000|2021-10-27 08:05:00|7671.6|7668.6|7668.9|7665.9|7673.3|7670.3|7667.5|7664.5|0
1635322200000|2021-10-27 08:10:00|7669.7|7666.7|7667.7|7664.7|7671.2|7668.2|7667.4|7664.4|0
1635322500000|2021-10-27 08:15:00|7667.2|7664.2|7656|7653|7667.2|7664.2|7654.6|7651.6|0
1635322800000|2021-10-27 08:20:00|7656.4|7653.4|7657.7|7654.7|7659|7656|7654.8|7651.8|0
1635323100000|2021-10-27 08:25:00|7657.8|7654.8|7652.2|7649.2|7658|7655|7650.4|7647.4|0
1635323400000|2021-10-27 08:30:00|7652.4|7649.4|7650.1|7647.1|7652.6|7649.6|7647.2|7644.2|0
1635323700000|2021-10-27 08:35:00|7650.5|7647.5|7651|7648|7652.5|7649.5|7649.3|7646.3|0
1635324000000|2021-10-27 08:40:00|7651.1|7648.1|7648.7|7645.7|7652.7|7649.7|7646.3|7643.3|0
1635324300000|2021-10-27 08:45:00|7648.8|7645.8|7642.2|7639.2|7648.8|7645.8|7640.8|7637.8|0
1635324600000|2021-10-27 08:50:00|7642.7|7639.7|7642|7639|7647.2|7644.2|7641|7638|0
1635324900000|2021-10-27 08:55:00|7641.8|7638.8|7640.6|7637.6|7643.6|7640.6|7639.2|7636.2|0
1635325200000|2021-10-27 09:00:00|7640|7637|7628.8|7625.8|7640|7637|7624.4|7621.4|0
1635325500000|2021-10-27 09:05:00|7629.8|7626.8|7631.6|7628.6|7634.5|7631.5|7626.2|7623.2|0
1635325800000|2021-10-27 09:10:00|7631.5|7628.5|7631.5|7628.5|7633.9|7630.9|7627.3|7624.3|0
1635326100000|2021-10-27 09:15:00|7631.7|7628.7|7637.3|7634.3|7637.3|7634.3|7629.4|7626.4|0
1635326400000|2021-10-27 09:20:00|7637.5|7634.5|7633.1|7630.1|7638.2|7635.2|7631.8|7628.8|0
1635326700000|2021-10-27 09:25:00|7633.2|7630.2|7632|7629|7634.9|7631.9|7631.9|7628.9|0
1635327000000|2021-10-27 09:30:00|7632.8|7629.8|7627.7|7624.7|7633.1|7630.1|7624.5|7621.5|0
1635327300000|2021-10-27 09:35:00|7626.1|7623.1|7621.9|7618.9|7628.9|7625.9|7620.7|7617.7|0
1635327600000|2021-10-27 09:40:00|7622.2|7619.2|7625.6|7622.6|7626.5|7623.5|7620.9|7617.9|0
1635327900000|2021-10-27 09:45:00|7624.1|7621.1|7624.4|7621.4|7625.2|7622.2|7621.1|7618.1|0
1635328200000|2021-10-27 09:50:00|7623.9|7620.9|7623.8|7620.8|7625.5|7622.5|7623|7620|0
1635328500000|2021-10-27 09:55:00|7623.6|7620.6|7624|7621|7624.3|7621.3|7622.3|7619.3|0
1635328800000|2021-10-27 10:00:00|7624.2|7621.2|7627.3|7624.3|7627.3|7624.3|7622.9|7619.9|0
1635329100000|2021-10-27 10:05:00|7627.1|7624.1|7627.3|7624.3|7627.7|7624.7|7626.5|7623.5|0
1635329400000|2021-10-27 10:10:00|7627.4|7624.4|7628.4|7625.4|7628.4|7625.4|7626.8|7623.8|0
1635329700000|2021-10-27 10:15:00|7628.5|7625.5|7626.9|7623.9|7632.5|7629.5|7626.6|7623.6|0
1635330000000|2021-10-27 10:20:00|7626.6|7623.6|7627.7|7624.7|7628.3|7625.3|7625.1|7622.1|0
1635330300000|2021-10-27 10:25:00|7627.6|7624.6|7633.2|7630.2|7633.2|7630.2|7627.6|7624.6|0
1635330600000|2021-10-27 10:30:00|7633.1|7630.1|7635.3|7632.3|7635.5|7632.5|7631.8|7628.8|0
1635330900000|2021-10-27 10:35:00|7635.8|7632.8|7632.7|7629.7|7639|7636|7632.7|7629.7|0
1635331200000|2021-10-27 10:40:00|7632.4|7629.4|7634.3|7631.3|7635.2|7632.2|7632.4|7629.4|0
1635331500000|2021-10-27 10:45:00|7634.2|7631.2|7623.9|7620.9|7634.4|7631.4|7623.9|7620.9|0
1635331800000|2021-10-27 10:50:00|7625.1|7622.1|7619.5|7616.5|7626|7623|7617.6|7614.6|0
1635332100000|2021-10-27 10:55:00|7618.2|7615.2|7622.2|7619.2|7623.3|7620.3|7617.9|7614.9|0
1635332400000|2021-10-27 11:00:00|7625|7622|7639|7636|7639.1|7636.1|7625|7622|0
1635332700000|2021-10-27 11:05:00|7639.1|7636.1|7648.1|7645.1|7648.2|7645.2|7638.9|7635.9|0
1635333000000|2021-10-27 11:10:00|7647.8|7644.8|7646.2|7643.2|7650|7647|7643.4|7640.4|0
1635333300000|2021-10-27 11:15:00|7646.1|7643.1|7650.7|7647.7|7652.3|7649.3|7641.2|7638.2|0
1635333600000|2021-10-27 11:20:00|7650.8|7647.8|7647.7|7644.7|7651.1|7648.1|7646.5|7643.5|0
1635333900000|2021-10-27 11:25:00|7647.8|7644.8|7655.8|7652.8|7655.9|7652.9|7647.1|7644.1|0
1635334200000|2021-10-27 11:30:00|7655.3|7652.3|7655.1|7652.1|7660.1|7657.1|7653.7|7650.7|0
1635334500000|2021-10-27 11:35:00|7655.3|7652.3|7653.5|7650.5|7660.1|7657.1|7653.4|7650.4|0
1635334800000|2021-10-27 11:40:00|7653.3|7650.3|7653.1|7650.1|7655.6|7652.6|7652.3|7649.3|0
1635335100000|2021-10-27 11:45:00|7653.2|7650.2|7651.5|7648.5|7654|7651|7651.5|7648.5|0
1635335400000|2021-10-27 11:50:00|7651.3|7648.3|7649.7|7646.7|7651.6|7648.6|7647.9|7644.9|0
1635335700000|2021-10-27 11:55:00|7649.3|7646.3|7646.7|7643.7|7651.1|7648.1|7646.1|7643.1|0
1635336000000|2021-10-27 12:00:00|7647|7644|7645.8|7642.8|7648.7|7645.7|7643.1|7640.1|0
1635336300000|2021-10-27 12:05:00|7645.6|7642.6|7648.1|7645.1|7648.6|7645.6|7642.7|7639.7|0
1635336600000|2021-10-27 12:10:00|7647.8|7644.8|7652.6|7649.6|7653|7650|7646.8|7643.8|0
1635336900000|2021-10-27 12:15:00|7652.8|7649.8|7650.4|7647.4|7654.2|7651.2|7650.4|7647.4|0
1635337200000|2021-10-27 12:20:00|7651.9|7648.9|7657.9|7654.9|7658.3|7655.3|7651.5|7648.5|0
1635337500000|2021-10-27 12:25:00|7657.5|7654.5|7661.9|7658.9|7662.2|7659.2|7655.2|7652.2|0
1635337800000|2021-10-27 12:30:00|7662.2|7659.2|7660.4|7657.4|7662.8|7659.8|7659.7|7656.7|0
1635338100000|2021-10-27 12:35:00|7660|7657|7665.8|7662.8|7665.9|7662.9|7657|7654|0
1635338400000|2021-10-27 12:40:00|7665.7|7662.7|7661.2|7658.2|7667.3|7664.3|7661.2|7658.2|0
1635338700000|2021-10-27 12:45:00|7661.1|7658.1|7662|7659|7664.2|7661.2|7661.1|7658.1|0
1635339000000|2021-10-27 12:50:00|7661.8|7658.8|7649.9|7646.9|7662|7659|7649.9|7646.9|0
1635339300000|2021-10-27 12:55:00|7650.3|7647.3|7655.1|7652.1|7656.1|7653.1|7648.9|7645.9|0
1635339600000|2021-10-27 13:00:00|7655.4|7652.4|7658.7|7655.7|7659.2|7656.2|7654.6|7651.6|0
1635339900000|2021-10-27 13:05:00|7658.5|7655.5|7659.5|7656.5|7665.8|7662.8|7657.3|7654.3|0
1635340200000|2021-10-27 13:10:00|7659.2|7656.2|7659.4|7656.4|7660.9|7657.9|7656|7653|0
1635340500000|2021-10-27 13:15:00|7659.6|7656.6|7654.4|7651.4|7664.2|7661.2|7652.3|7649.3|0
1635340800000|2021-10-27 13:20:00|7654.2|7651.2|7652.6|7649.6|7657|7654|7650.9|7647.9|0
1635341100000|2021-10-27 13:25:00|7651.8|7648.8|7637.3|7634.3|7652.3|7649.3|7631.1|7628.1|0
1635341400000|2021-10-27 13:30:00|7636.9|7633.9|7627.5|7625.7|7654.8|7653|7622.7|7620.9|0
1635341700000|2021-10-27 13:35:00|7625.1|7623.3|7648.9|7647.1|7654.6|7652.8|7621.6|7619.8|0
1635342000000|2021-10-27 13:40:00|7649.7|7647.9|7681.3|7679.5|7681.3|7679.5|7634.5|7632.7|0
1635342300000|2021-10-27 13:45:00|7680.6|7678.8|7666|7664.2|7694.1|7692.3|7660.7|7658.9|0
1635342600000|2021-10-27 13:50:00|7666.2|7664.4|7672.7|7670.9|7677.4|7675.6|7661|7659.2|0
1635342900000|2021-10-27 13:55:00|7672|7670.2|7673.8|7672|7681.5|7679.7|7664|7662.2|0
1635343200000|2021-10-27 14:00:00|7677.7|7675.9|7637.9|7636.1|7679.4|7677.6|7630.2|7628.4|0
1635343500000|2021-10-27 14:05:00|7637.5|7635.7|7633.7|7631.9|7639.9|7638.1|7616.7|7614.9|0
1635343800000|2021-10-27 14:10:00|7633.3|7631.5|7628.6|7626.8|7639.9|7638.1|7615.7|7613.9|0
1635344100000|2021-10-27 14:15:00|7628.5|7626.7|7648.1|7646.3|7649.1|7647.3|7625.3|7623.5|0
1635344400000|2021-10-27 14:20:00|7647.8|7646|7664.7|7662.9|7665|7663.2|7642.9|7641.1|0
1635344700000|2021-10-27 14:25:00|7664.5|7662.7|7663.7|7661.9|7671|7669.2|7654|7652.2|0
1635345000000|2021-10-27 14:30:00|7663.5|7661.7|7668.5|7666.7|7668.9|7667.1|7640.7|7638.9|0
1635345300000|2021-10-27 14:35:00|7668.2|7666.4|7671.7|7669.9|7672.6|7670.8|7660.6|7658.8|0
1635345600000|2021-10-27 14:40:00|7671.3|7669.5|7667.3|7665.5|7676.2|7674.4|7663.4|7661.6|0
1635345900000|2021-10-27 14:45:00|7666.4|7664.6|7657.9|7656.1|7667.5|7665.7|7653|7651.2|0
1635346200000|2021-10-27 14:50:00|7658.3|7656.5|7682|7680.2|7682.4|7680.6|7657.8|7656|0
1635346500000|2021-10-27 14:55:00|7681.5|7679.7|7670.2|7668.4|7690.9|7689.1|7663.2|7661.4|0
1635346800000|2021-10-27 15:00:00|7670.9|7669.1|7675.8|7674|7680.3|7678.5|7668|7666.2|0
1635347100000|2021-10-27 15:05:00|7675.6|7673.8|7690.2|7688.4|7694.5|7692.7|7675.4|7673.6|0
1635347400000|2021-10-27 15:10:00|7690|7688.2|7684.5|7682.7|7694.3|7692.5|7681.6|7679.8|0
1635347700000|2021-10-27 15:15:00|7684.4|7682.6|7673.2|7671.4|7684.4|7682.6|7668.6|7666.8|0
1635348000000|2021-10-27 15:20:00|7673.1|7671.3|7664.5|7662.7|7674.3|7672.5|7661.9|7660.1|0
1635348300000|2021-10-27 15:25:00|7664.6|7662.8|7669.4|7667.6|7672|7670.2|7654.6|7652.8|0
1635348600000|2021-10-27 15:30:00|7669.5|7667.7|7655.4|7653.6|7674.3|7672.5|7654.3|7652.5|0
1635348900000|2021-10-27 15:35:00|7655.6|7653.8|7642.2|7640.4|7655.6|7653.8|7641.9|7640.1|0
1635349200000|2021-10-27 15:40:00|7642.8|7641|7647.6|7645.8|7651|7649.2|7640.2|7638.4|0
1635349500000|2021-10-27 15:45:00|7647.7|7645.9|7641.4|7639.6|7648.1|7646.3|7640.1|7638.3|0
1635349800000|2021-10-27 15:50:00|7641.6|7639.8|7647.9|7646.1|7651|7649.2|7639.7|7637.9|0
1635350100000|2021-10-27 15:55:00|7648|7646.2|7654.4|7652.6|7654.6|7652.8|7643.8|7642|0
1635350400000|2021-10-27 16:00:00|7655.1|7653.3|7660.3|7658.5|7663.7|7661.9|7652.8|7651|0
1635350700000|2021-10-27 16:05:00|7659.6|7657.8|7661.3|7659.5|7662.8|7661|7657.3|7655.5|0
1635351000000|2021-10-27 16:10:00|7661.7|7659.9|7661.9|7660.1|7662.3|7660.5|7654.1|7652.3|0
1635351300000|2021-10-27 16:15:00|7661.7|7659.9|7667.1|7665.3|7667.3|7665.5|7656.3|7654.5|0
1635351600000|2021-10-27 16:20:00|7667|7665.2|7653.8|7652|7667.2|7665.4|7653.8|7652|0
1635351900000|2021-10-27 16:25:00|7654|7652.2|7650.5|7648.7|7655.2|7653.4|7648.5|7646.7|0
1635352200000|2021-10-27 16:30:00|7651|7649.2|7655.2|7653.4|7658.9|7657.1|7650.6|7648.8|0
1635352500000|2021-10-27 16:35:00|7655.7|7653.9|7661.6|7659.8|7663.6|7661.8|7655.6|7653.8|0
1635352800000|2021-10-27 16:40:00|7661.7|7659.9|7664.7|7662.9|7666.3|7664.5|7658.6|7656.8|0
1635353100000|2021-10-27 16:45:00|7665.1|7663.3|7661.5|7659.7|7665.6|7663.8|7656|7654.2|0
1635353400000|2021-10-27 16:50:00|7661.7|7659.9|7659.9|7658.1|7663.3|7661.5|7656.9|7655.1|0
1635353700000|2021-10-27 16:55:00|7659.8|7658|7663.2|7661.4|7666.4|7664.6|7658.3|7656.5|0
1635354000000|2021-10-27 17:00:00|7663.1|7661.3|7667.9|7666.1|7670.9|7669.1|7659.9|7658.1|0
1635354300000|2021-10-27 17:05:00|7667.8|7666|7671.6|7669.8|7675.9|7674.1|7665.9|7664.1|0
1635354600000|2021-10-27 17:10:00|7671.4|7669.6|7670.7|7668.9|7671.4|7669.6|7667|7665.2|0
1635354900000|2021-10-27 17:15:00|7670.3|7668.5|7668.6|7666.8|7671.8|7670|7665.8|7664|0
1635355200000|2021-10-27 17:20:00|7668.8|7667|7674.4|7672.6|7674.4|7672.6|7665.6|7663.8|0
1635355500000|2021-10-27 17:25:00|7674.6|7672.8|7672.7|7670.9|7681.8|7680|7672.6|7670.8|0
1635355800000|2021-10-27 17:30:00|7672.9|7671.1|7666.2|7664.4|7673.7|7671.9|7666.1|7664.3|0
1635356100000|2021-10-27 17:35:00|7666.5|7664.7|7672.3|7670.5|7672.5|7670.7|7666|7664.2|0
1635356400000|2021-10-27 17:40:00|7672.4|7670.6|7680.1|7678.3|7680.7|7678.9|7672.4|7670.6|0
1635356700000|2021-10-27 17:45:00|7680|7678.2|7666.7|7664.9|7680.5|7678.7|7666.6|7664.8|0
1635357000000|2021-10-27 17:50:00|7666.8|7665|7671.7|7669.9|7671.7|7669.9|7666.8|7665|0
1635357300000|2021-10-27 17:55:00|7671.3|7669.5|7673.7|7671.9|7675|7673.2|7669|7667.2|0
1635357600000|2021-10-27 18:00:00|7673.9|7672.1|7671.5|7669.7|7674.1|7672.3|7665.4|7663.6|0
1635357900000|2021-10-27 18:05:00|7671.9|7670.1|7671|7669.2|7674.2|7672.4|7668.5|7666.7|0
1635358200000|2021-10-27 18:10:00|7671.1|7669.3|7670|7668.2|7674.2|7672.4|7668.8|7667|0
1635358500000|2021-10-27 18:15:00|7669.9|7668.1|7668.8|7667|7669.9|7668.1|7666.5|7664.7|0
1635358800000|2021-10-27 18:20:00|7668.6|7666.8|7668.1|7666.3|7668.9|7667.1|7665.6|7663.8|0
1635359100000|2021-10-27 18:25:00|7668.5|7666.7|7663.8|7662|7670|7668.2|7663.4|7661.6|0
1635359400000|2021-10-27 18:30:00|7664|7662.2|7661.3|7659.5|7666.4|7664.6|7660.1|7658.3|0
1635359700000|2021-10-27 18:35:00|7661.1|7659.3|7655.6|7653.8|7661.4|7659.6|7651.7|7649.9|0
1635360000000|2021-10-27 18:40:00|7655.7|7653.9|7661.8|7660|7661.8|7660|7655.3|7653.5|0
1635360300000|2021-10-27 18:45:00|7662.3|7660.5|7660.4|7658.6|7664|7662.2|7657.8|7656|0
1635360600000|2021-10-27 18:50:00|7660.5|7658.7|7654.2|7652.4|7661.7|7659.9|7653.8|7652|0
1635360900000|2021-10-27 18:55:00|7653.5|7651.7|7651.4|7649.6|7656.1|7654.3|7650.2|7648.4|0
1635361200000|2021-10-27 19:00:00|7651|7649.2|7650.7|7648.9|7654.9|7653.1|7649.4|7647.6|0
1635361500000|2021-10-27 19:05:00|7650.6|7648.8|7642|7640.2|7652.4|7650.6|7641.9|7640.1|0
1635361800000|2021-10-27 19:10:00|7642.4|7640.6|7621.7|7619.9|7642.8|7641|7621.2|7619.4|0
1635362100000|2021-10-27 19:15:00|7621.8|7620|7615.8|7614|7626.2|7624.4|7615.8|7614|0
1635362400000|2021-10-27 19:20:00|7615.9|7614.1|7629.1|7627.3|7629.3|7627.5|7613.9|7612.1|0
1635362700000|2021-10-27 19:25:00|7628.7|7626.9|7625.6|7623.8|7633|7631.2|7624.4|7622.6|0
1635363000000|2021-10-27 19:30:00|7625.9|7624.1|7628.5|7626.7|7628.8|7627|7620.2|7618.4|0
1635363300000|2021-10-27 19:35:00|7628.4|7626.6|7636.5|7634.7|7637.8|7636|7623.8|7622|0
1635363600000|2021-10-27 19:40:00|7636.2|7634.4|7636|7634.2|7640|7638.2|7631.9|7630.1|0
1635363900000|2021-10-27 19:45:00|7635.8|7634|7618.8|7617|7636.7|7634.9|7618.8|7617|0
1635364200000|2021-10-27 19:50:00|7619|7617.2|7605.1|7603.3|7619.4|7617.6|7603.6|7601.8|0
1635364500000|2021-10-27 19:55:00|7605.6|7603.8|7606|7604.2|7611.4|7609.6|7603.4|7601.6|0
1635364800000|2021-10-27 20:00:00|7606.6|7603.6|7613.5|7610.5|7613.5|7610.5|7602.5|7599.5|0
1635365100000|2021-10-27 20:05:00|7613.2|7610.2|7609.4|7606.4|7614.1|7611.1|7609.4|7606.4|0
1635365400000|2021-10-27 20:10:00|7609.5|7606.5|7608.4|7605.4|7609.9|7606.9|7607.4|7604.4|0
1635365700000|2021-10-27 20:15:00|7608.5|7605.5|7611.3|7608.3|7611.4|7608.4|7607.8|7604.8|0
1635366000000|2021-10-27 20:20:00|7611.4|7608.4|7609.9|7606.9|7611.7|7608.7|7609.9|7606.9|0
1635366300000|2021-10-27 20:25:00|7609.8|7606.8|7607.5|7604.5|7610.2|7607.2|7607.2|7604.2|0
1635366600000|2021-10-27 20:30:00|7607.9|7604.9|7607.5|7604.5|7608.7|7605.7|7607.4|7604.4|0
1635366900000|2021-10-27 20:35:00|7607.4|7604.4|7607.2|7604.2|7608.3|7605.3|7606.8|7603.8|0
1635367200000|2021-10-27 20:40:00|7606.9|7603.9|7605.4|7602.4|7607.2|7604.2|7604.4|7601.4|0
1635367500000|2021-10-27 20:45:00|7605.5|7602.5|7607.8|7604.8|7607.8|7604.8|7605.4|7602.4|0
1635367800000|2021-10-27 20:50:00|7607.7|7604.7|7607|7604|7607.9|7604.9|7606.6|7603.6|0
1635368100000|2021-10-27 20:55:00|7607.1|7604.1|7607.5|7604.5|7608.8|7605.8|7607|7604|0
1635368400000|2021-10-27 21:00:00|7607.6|7604.6|7609.4|7606.4|7609.9|7606.9|7607.6|7604.6|0
1635368700000|2021-10-27 21:05:00|7609.2|7606.2|7610.2|7607.2|7610.5|7607.5|7608.7|7605.7|0
1635369000000|2021-10-27 21:10:00|7610.1|7607.1|7610.1|7607.1|7610.4|7607.4|7609.2|7606.2|0
1635369300000|2021-10-27 21:15:00|7609.8|7606.8|7608.1|7605.1|7609.9|7606.9|7607.8|7604.8|0
1635369600000|2021-10-27 21:20:00|7608.2|7605.2|7608.7|7605.7|7609.7|7606.7|7607.6|7604.6|0
1635369900000|2021-10-27 21:25:00|7608.6|7605.6|7609.9|7606.9|7610.1|7607.1|7608.3|7605.3|0
1635370200000|2021-10-27 21:30:00|7609.8|7606.8|7609.4|7606.4|7609.9|7606.9|7609|7606|0
1635370500000|2021-10-27 21:35:00|7609.5|7606.5|7609.5|7606.5|7609.9|7606.9|7609.1|7606.1|0
1635370800000|2021-10-27 21:40:00|7609.6|7606.6|7610.6|7607.6|7610.8|7607.8|7609.6|7606.6|0
1635371100000|2021-10-27 21:45:00|7610.5|7607.5|7609.7|7606.7|7610.8|7607.8|7609.3|7606.3|0
1635371400000|2021-10-27 21:50:00|7609.5|7606.5|7610.8|7607.8|7611|7608|7609.5|7606.5|0
1635371700000|2021-10-27 21:55:00|7611.1|7608.1|7612.8|7609.8|7613.1|7610.1|7610.9|7607.9|0
1635372000000|2021-10-27 22:00:00|7612.7|7609.7|7614.5|7611.5|7614.8|7611.8|7612.4|7609.4|0
1635372300000|2021-10-27 22:05:00|7614.7|7611.7|7616|7613|7617|7614|7614.7|7611.7|0
1635372600000|2021-10-27 22:10:00|7616.1|7613.1|7615.2|7612.2|7616.7|7613.7|7615|7612|0
1635372900000|2021-10-27 22:15:00|7615.1|7612.1|7616.8|7613.8|7616.8|7613.8|7615.1|7612.1|0
1635373200000|2021-10-27 22:20:00|7617|7614|7618.5|7615.5|7619.5|7616.5|7617|7614|0
1635373500000|2021-10-27 22:25:00|7618.8|7615.8|7619.7|7616.7|7619.8|7616.8|7618|7615|0
1635373800000|2021-10-27 22:30:00|7619.6|7616.6|7620.8|7617.8|7621|7618|7619.3|7616.3|0
1635374100000|2021-10-27 22:35:00|7620.7|7617.7|7619.9|7616.9|7620.8|7617.8|7619.6|7616.6|0
1635374400000|2021-10-27 22:40:00|7620|7617|7621.1|7618.1|7621.1|7618.1|7619.8|7616.8|0
1635374700000|2021-10-27 22:45:00|7621.2|7618.2|7627.9|7624.9|7628.7|7625.7|7621|7618|0
1635375000000|2021-10-27 22:50:00|7627.8|7624.8|7634.3|7631.3|7634.3|7631.3|7627.8|7624.8|0
1635375300000|2021-10-27 22:55:00|7634.4|7631.4|7634.1|7631.1|7635.6|7632.6|7633.9|7630.9|0
1635375600000|2021-10-27 23:00:00|7634|7631|7635|7632|7635.3|7632.3|7633.7|7630.7|0
1635375900000|2021-10-27 23:05:00|7635.1|7632.1|7638.8|7635.8|7639.4|7636.4|7634.5|7631.5|0
1635376200000|2021-10-27 23:10:00|7638.9|7635.9|7635.8|7632.8|7639|7636|7635.7|7632.7|0
1635376500000|2021-10-27 23:15:00|7635.7|7632.7|7635.8|7632.8|7636|7633|7634.5|7631.5|0
1635376800000|2021-10-27 23:20:00|7635.7|7632.7|7640.6|7637.6|7640.6|7637.6|7635.2|7632.2|0
1635377100000|2021-10-27 23:25:00|7640.4|7637.4|7641.7|7638.7|7641.9|7638.9|7640.3|7637.3|0
1635377400000|2021-10-27 23:30:00|7641.8|7638.8|7643.3|7640.3|7645.2|7642.2|7641.8|7638.8|0
1635377700000|2021-10-27 23:35:00|7643.6|7640.6|7644.2|7641.2|7645.7|7642.7|7643.2|7640.2|0
1635378000000|2021-10-27 23:40:00|7643.8|7640.8|7643.5|7640.5|7644.1|7641.1|7641.3|7638.3|0
1635378300000|2021-10-27 23:45:00|7643.4|7640.4|7642.2|7639.2|7645.7|7642.7|7641.8|7638.8|0
1635378600000|2021-10-27 23:50:00|7642.3|7639.3|7641.1|7638.1|7643.2|7640.2|7641.1|7638.1|0
1635378900000|2021-10-27 23:55:00|7641.5|7638.5|7643.7|7638.7|7643.7|7639.5|7640.4|7637.4|0
1635379200000|2021-10-28 00:00:00|7643.9|7638.9|7643.4|7638.4|7645.4|7640.4|7642.7|7637.7|0
1635379500000|2021-10-28 00:05:00|7643.5|7638.5|7642.4|7637.4|7643.9|7638.9|7641.2|7636.2|0
1635379800000|2021-10-28 00:10:00|7642.3|7637.3|7640.2|7635.2|7642.7|7637.7|7638.2|7633.2|0
1635380100000|2021-10-28 00:15:00|7640.1|7635.1|7639.5|7634.5|7640.4|7635.4|7638.1|7633.1|0
1635380400000|2021-10-28 00:20:00|7639.6|7634.6|7641.8|7636.8|7641.8|7636.8|7638.8|7633.8|0
1635380700000|2021-10-28 00:25:00|7641.7|7636.7|7639.7|7634.7|7642.4|7637.4|7639.2|7634.2|0
1635381000000|2021-10-28 00:30:00|7639.8|7634.8|7638.3|7633.3|7639.8|7634.8|7635|7630|0
1635381300000|2021-10-28 00:35:00|7638.4|7633.4|7639.4|7634.4|7639.4|7634.4|7637.1|7632.1|0
1635381600000|2021-10-28 00:40:00|7639.3|7634.3|7638.1|7633.1|7640.7|7635.7|7638|7633|0
1635381900000|2021-10-28 00:45:00|7638|7633|7637.1|7632.1|7639.5|7634.5|7637.1|7632.1|0
1635382200000|2021-10-28 00:50:00|7636.9|7631.9|7637.6|7632.6|7638|7633|7636.4|7631.4|0
1635382500000|2021-10-28 00:55:00|7637.5|7632.5|7640.8|7635.8|7641.9|7636.9|7635.4|7630.4|0
1635382800000|2021-10-28 01:00:00|7641|7636|7639.9|7634.9|7641.6|7636.6|7639.5|7634.5|0
1635383100000|2021-10-28 01:05:00|7640|7635|7637.7|7632.7|7640.5|7635.5|7637.1|7632.1|0
1635383400000|2021-10-28 01:10:00|7637.6|7632.6|7638.5|7633.5|7638.5|7633.5|7636.7|7631.7|0
1635383700000|2021-10-28 01:15:00|7638.6|7633.6|7637.9|7632.9|7640.3|7635.3|7637.8|7632.8|0
1635384000000|2021-10-28 01:20:00|7638|7633|7638.3|7633.3|7638.3|7633.3|7635.5|7630.5|0
1635384300000|2021-10-28 01:25:00|7638.5|7633.5|7638|7633|7639.7|7634.7|7637.8|7632.8|0
1635384600000|2021-10-28 01:30:00|7637.9|7632.9|7645.1|7640.1|7645.3|7640.3|7637.6|7632.6|0
1635384900000|2021-10-28 01:35:00|7645.3|7640.3|7649.3|7644.3|7650.1|7645.1|7644.3|7639.3|0
1635385200000|2021-10-28 01:40:00|7649.4|7644.4|7650.1|7645.1|7651.8|7646.8|7648.8|7643.8|0
1635385500000|2021-10-28 01:45:00|7650.2|7645.2|7651.1|7646.1|7652|7647|7649.5|7644.5|0
1635385800000|2021-10-28 01:50:00|7651|7646|7650.5|7645.5|7653.2|7648.2|7650.2|7645.2|0
1635386100000|2021-10-28 01:55:00|7650.6|7645.6|7649.8|7644.8|7651|7646|7649.5|7644.5|0
1635386400000|2021-10-28 02:00:00|7649.7|7644.7|7650.3|7645.3|7650.7|7645.7|7648.5|7643.5|0
1635386700000|2021-10-28 02:05:00|7650.5|7645.5|7649.3|7644.3|7650.8|7645.8|7649|7644|0
1635387000000|2021-10-28 02:10:00|7649.5|7644.5|7651.7|7646.7|7652.2|7647.2|7649.3|7644.3|0
1635387300000|2021-10-28 02:15:00|7651.6|7646.6|7647.5|7642.5|7651.8|7646.8|7647.5|7642.5|0
1635387600000|2021-10-28 02:20:00|7647.6|7642.6|7643.8|7638.8|7647.7|7642.7|7643.2|7638.2|0
1635387900000|2021-10-28 02:25:00|7643.7|7638.7|7641.5|7636.5|7644|7639|7639.1|7634.1|0
1635388200000|2021-10-28 02:30:00|7641.4|7636.4|7642.8|7637.8|7643.3|7638.3|7640.1|7635.1|0
1635388500000|2021-10-28 02:35:00|7642.6|7637.6|7643.2|7638.2|7645|7640|7642|7637|0
1635388800000|2021-10-28 02:40:00|7643.3|7638.3|7642.9|7637.9|7644|7639|7642.8|7637.8|0
1635389100000|2021-10-28 02:45:00|7643|7638|7645.2|7640.2|7645.9|7640.9|7643|7638|0
1635389400000|2021-10-28 02:50:00|7645.4|7640.4|7645.3|7640.3|7646.2|7641.2|7643.7|7638.7|0
1635389700000|2021-10-28 02:55:00|7645.4|7640.4|7645.9|7640.9|7646.4|7641.4|7644.6|7639.6|0
1635390000000|2021-10-28 03:00:00|7645.8|7640.8|7645|7640|7646.9|7641.9|7644.8|7639.8|0
1635390300000|2021-10-28 03:05:00|7645.2|7640.2|7645.6|7640.6|7647.9|7642.9|7645.1|7640.1|0
1635390600000|2021-10-28 03:10:00|7645.7|7640.7|7645.6|7640.6|7645.9|7640.9|7644.1|7639.1|0
1635390900000|2021-10-28 03:15:00|7645.5|7640.5|7645.5|7640.5|7646|7641|7645|7640|0
1635391200000|2021-10-28 03:20:00|7645.6|7640.6|7645.9|7640.9|7647.1|7642.1|7645.1|7640.1|0
1635391500000|2021-10-28 03:25:00|7645.8|7640.8|7645.4|7640.4|7646.8|7641.8|7644.9|7639.9|0
1635391800000|2021-10-28 03:30:00|7645.5|7640.5|7644.4|7639.4|7646.1|7641.1|7644|7639|0
1635392100000|2021-10-28 03:35:00|7644.3|7639.3|7644.3|7639.3|7645.6|7640.6|7644.1|7639.1|0
1635392400000|2021-10-28 03:40:00|7644.4|7639.4|7646|7641|7646.8|7641.8|7644.2|7639.2|0
1635392700000|2021-10-28 03:45:00|7645.9|7640.9|7646.4|7641.4|7646.7|7641.7|7645.4|7640.4|0
1635393000000|2021-10-28 03:50:00|7646.3|7641.3|7648.1|7643.1|7648.1|7643.1|7645.9|7640.9|0
1635393300000|2021-10-28 03:55:00|7648.5|7643.5|7648.2|7643.2|7648.8|7643.8|7647.9|7642.9|0
1635393600000|2021-10-28 04:00:00|7648|7643|7646.9|7641.9|7648.3|7643.3|7646.8|7641.8|0
1635393900000|2021-10-28 04:05:00|7647|7642|7648.4|7643.4|7648.7|7643.7|7646|7641|0
1635394200000|2021-10-28 04:10:00|7648.6|7643.6|7649.9|7644.9|7650.8|7645.8|7648.5|7643.5|0
1635394500000|2021-10-28 04:15:00|7649.8|7644.8|7650.3|7645.3|7651.3|7646.3|7649.2|7644.2|0
1635394800000|2021-10-28 04:20:00|7650.2|7645.2|7648.9|7643.9|7650.9|7645.9|7648.7|7643.7|0
1635395100000|2021-10-28 04:25:00|7648.8|7643.8|7648.9|7643.9|7649.7|7644.7|7648.5|7643.5|0
1635395400000|2021-10-28 04:30:00|7649|7644|7648.5|7643.5|7649|7644|7647.7|7642.7|0
1635395700000|2021-10-28 04:35:00|7648.4|7643.4|7648.9|7643.9|7649.6|7644.6|7648.3|7643.3|0
1635396000000|2021-10-28 04:40:00|7649.4|7644.4|7649.8|7644.8|7650|7645|7648.9|7643.9|0
1635396300000|2021-10-28 04:45:00|7649.7|7644.7|7650.5|7645.5|7650.6|7645.6|7649.3|7644.3|0
1635396600000|2021-10-28 04:50:00|7650.6|7645.6|7649.2|7644.2|7650.7|7645.7|7648.2|7643.2|0
1635396900000|2021-10-28 04:55:00|7649.3|7644.3|7651.1|7646.1|7651.8|7646.8|7648.9|7643.9|0
1635397200000|2021-10-28 05:00:00|7651|7646|7651.8|7646.8|7654|7649|7650.9|7645.9|0
1635397500000|2021-10-28 05:05:00|7651.7|7646.7|7651.7|7646.7|7653|7648|7651.4|7646.4|0
1635397800000|2021-10-28 05:10:00|7651.8|7646.8|7651.3|7646.3|7652.6|7647.6|7651|7646|0
1635398100000|2021-10-28 05:15:00|7651.4|7646.4|7651.5|7646.5|7653|7648|7651|7646|0
1635398400000|2021-10-28 05:20:00|7651.4|7646.4|7648.1|7643.1|7651.5|7646.5|7647.8|7642.8|0
1635398700000|2021-10-28 05:25:00|7648.2|7643.2|7648.5|7643.5|7649.2|7644.2|7647.7|7642.7|0
1635399000000|2021-10-28 05:30:00|7648.6|7643.6|7649.3|7644.3|7650.1|7645.1|7648.4|7643.4|0
1635399300000|2021-10-28 05:35:00|7649.1|7644.1|7649.3|7644.3|7649.7|7644.7|7648.4|7643.4|0
1635399600000|2021-10-28 05:40:00|7649.4|7644.4|7649.1|7644.1|7649.6|7644.6|7648.2|7643.2|0
1635399900000|2021-10-28 05:45:00|7649|7644|7648.7|7643.7|7650.4|7645.4|7648.3|7643.3|0
1635400200000|2021-10-28 05:50:00|7648.6|7643.6|7647.9|7642.9|7648.7|7643.7|7645.7|7640.7|0
1635400500000|2021-10-28 05:55:00|7648|7643|7646.4|7641.4|7649.1|7644.1|7645.8|7640.8|0
1635400800000|2021-10-28 06:00:00|7646.8|7641.8|7642.7|7637.7|7648.3|7643.3|7642.7|7637.7|0
1635401100000|2021-10-28 06:05:00|7642.8|7637.8|7641.2|7636.2|7643.3|7638.3|7640.8|7635.8|0
1635401400000|2021-10-28 06:10:00|7641.3|7636.3|7642.5|7637.5|7643.5|7638.5|7640.3|7635.3|0
1635401700000|2021-10-28 06:15:00|7642.6|7637.6|7645.1|7640.1|7645.6|7640.6|7641.9|7636.9|0
1635402000000|2021-10-28 06:20:00|7645.2|7640.2|7647.6|7642.6|7648|7643|7643.3|7638.3|0
1635402300000|2021-10-28 06:25:00|7647.7|7642.7|7649.3|7644.3|7650.4|7645.4|7646.1|7641.1|0
1635402600000|2021-10-28 06:30:00|7649.2|7644.2|7648.3|7643.3|7652.2|7647.2|7648.2|7643.2|0
1635402900000|2021-10-28 06:35:00|7648.6|7643.6|7644.2|7639.2|7649|7644|7641.7|7636.7|0
1635403200000|2021-10-28 06:40:00|7644.1|7639.1|7645.4|7640.4|7646.5|7641.5|7642.5|7637.5|0
1635403500000|2021-10-28 06:45:00|7645.5|7640.5|7643.7|7638.7|7646.4|7641.4|7643.2|7638.2|0
1635403800000|2021-10-28 06:50:00|7643.8|7638.8|7638.7|7633.7|7645|7640|7638.4|7633.4|0
1635404100000|2021-10-28 06:55:00|7638.8|7633.8|7639.2|7634.2|7640.8|7635.8|7637.6|7632.6|0
1635404400000|2021-10-28 07:00:00|7639|7634|7644.4|7639.4|7646.2|7641.2|7637.3|7632.3|0
1635404700000|2021-10-28 07:05:00|7644.5|7639.5|7646.5|7641.5|7647.3|7642.3|7640.8|7635.8|0
1635405000000|2021-10-28 07:10:00|7646.6|7641.6|7644.3|7639.3|7647.2|7642.2|7643.4|7638.4|0
1635405300000|2021-10-28 07:15:00|7644.6|7639.6|7653.7|7648.7|7657.4|7652.4|7644.3|7639.3|0
1635405600000|2021-10-28 07:20:00|7653.9|7648.9|7655.4|7650.4|7659.2|7654.2|7653.4|7648.4|0
1635405900000|2021-10-28 07:25:00|7655.5|7650.5|7654.8|7649.8|7657|7652|7654|7649|0
1635406200000|2021-10-28 07:30:00|7654.6|7649.6|7651|7646|7654.6|7649.6|7647|7642|0
1635406500000|2021-10-28 07:35:00|7650.9|7645.9|7650.9|7645.9|7653.5|7648.5|7649.7|7644.7|0
1635406800000|2021-10-28 07:40:00|7651|7646|7639.4|7634.4|7651.4|7646.4|7638.7|7633.7|0
1635407100000|2021-10-28 07:45:00|7639.3|7634.3|7636.9|7631.9|7643.2|7638.2|7634.5|7629.5|0
1635407400000|2021-10-28 07:50:00|7637|7632|7640|7635|7640.3|7635.3|7636.3|7631.3|0
1635407700000|2021-10-28 07:55:00|7639.9|7634.9|7633.5|7628.5|7640.4|7635.4|7632.7|7627.7|0
1635408000000|2021-10-28 08:00:00|7633.4|7628.4|7650.3|7647.3|7657.2|7654.2|7633.4|7628.4|0
1635408300000|2021-10-28 08:05:00|7650.2|7647.2|7645.5|7642.5|7650.2|7647.2|7645.5|7642.5|0
1635408600000|2021-10-28 08:10:00|7645.2|7642.2|7640.9|7637.9|7646.8|7643.8|7640.7|7637.7|0
1635408900000|2021-10-28 08:15:00|7640.6|7637.6|7644.2|7641.2|7644.8|7641.8|7638.6|7635.6|0
1635409200000|2021-10-28 08:20:00|7644.6|7641.6|7647.7|7644.7|7648.7|7645.7|7644.1|7641.1|0
1635409500000|2021-10-28 08:25:00|7647.6|7644.6|7643.7|7640.7|7649.5|7646.5|7643.7|7640.7|0
1635409800000|2021-10-28 08:30:00|7643.5|7640.5|7643.7|7640.7|7645.2|7642.2|7642.8|7639.8|0
1635410100000|2021-10-28 08:35:00|7643.6|7640.6|7644.3|7641.3|7645.3|7642.3|7640.4|7637.4|0
1635410400000|2021-10-28 08:40:00|7644.2|7641.2|7650.1|7647.1|7650.3|7647.3|7642.8|7639.8|0
1635410700000|2021-10-28 08:45:00|7649.2|7646.2|7652.9|7649.9|7654.1|7651.1|7648.3|7645.3|0
1635411000000|2021-10-28 08:50:00|7653|7650|7650.4|7647.4|7655.9|7652.9|7649.9|7646.9|0
1635411300000|2021-10-28 08:55:00|7649.9|7646.9|7654.3|7651.3|7658.2|7655.2|7649.9|7646.9|0
1635411600000|2021-10-28 09:00:00|7654.7|7651.7|7655.9|7652.9|7658.2|7655.2|7653.6|7650.6|0
1635411900000|2021-10-28 09:05:00|7655.8|7652.8|7656.9|7653.9|7658.1|7655.1|7653.8|7650.8|0
1635412200000|2021-10-28 09:10:00|7656.8|7653.8|7654.9|7651.9|7656.8|7653.8|7653.8|7650.8|0
1635412500000|2021-10-28 09:15:00|7655.2|7652.2|7653.2|7650.2|7655.5|7652.5|7652.7|7649.7|0
1635412800000|2021-10-28 09:20:00|7653.3|7650.3|7653.4|7650.4|7654.8|7651.8|7652|7649|0
1635413100000|2021-10-28 09:25:00|7653.3|7650.3|7652.1|7649.1|7653.4|7650.4|7650.3|7647.3|0
1635413400000|2021-10-28 09:30:00|7652.2|7649.2|7650.9|7647.9|7653|7650|7650.7|7647.7|0
1635413700000|2021-10-28 09:35:00|7650.7|7647.7|7650.5|7647.5|7653.6|7650.6|7650.2|7647.2|0
1635414000000|2021-10-28 09:40:00|7650.3|7647.3|7649.2|7646.2|7650.5|7647.5|7648.1|7645.1|0
1635414300000|2021-10-28 09:45:00|7649|7646|7647.1|7644.1|7650.4|7647.4|7646.3|7643.3|0
1635414600000|2021-10-28 09:50:00|7647|7644|7651.2|7648.2|7652.5|7649.5|7647|7644|0
1635414900000|2021-10-28 09:55:00|7651.1|7648.1|7648.8|7645.8|7651.3|7648.3|7648.5|7645.5|0
1635415200000|2021-10-28 10:00:00|7648.7|7645.7|7648.9|7645.9|7649.2|7646.2|7647.7|7644.7|0
1635415500000|2021-10-28 10:05:00|7649|7646|7648.9|7645.9|7649.8|7646.8|7648.4|7645.4|0
1635415800000|2021-10-28 10:10:00|7648.6|7645.6|7650.5|7647.5|7653|7650|7648.6|7645.6|0
1635416100000|2021-10-28 10:15:00|7651.2|7648.2|7654.6|7651.6|7654.8|7651.8|7650.5|7647.5|0
1635416400000|2021-10-28 10:20:00|7654.7|7651.7|7655|7652|7656.6|7653.6|7652.7|7649.7|0
1635416700000|2021-10-28 10:25:00|7655.1|7652.1|7654.2|7651.2|7657.3|7654.3|7653.9|7650.9|0
1635417000000|2021-10-28 10:30:00|7654|7651|7657.6|7654.6|7657.6|7654.6|7653.9|7650.9|0
1635417300000|2021-10-28 10:35:00|7656|7653|7654.6|7651.6|7657.7|7654.7|7653|7650|0
1635417600000|2021-10-28 10:40:00|7654.7|7651.7|7656.4|7653.4|7657.2|7654.2|7654.4|7651.4|0
1635417900000|2021-10-28 10:45:00|7656.3|7653.3|7657.6|7654.6|7657.9|7654.9|7653.4|7650.4|0
1635418200000|2021-10-28 10:50:00|7657.5|7654.5|7659.9|7656.9|7660.6|7657.6|7656.7|7653.7|0
1635418500000|2021-10-28 10:55:00|7659.8|7656.8|7661|7658|7661.5|7658.5|7659.5|7656.5|0
1635418800000|2021-10-28 11:00:00|7659.7|7656.7|7669.5|7666.5|7669.5|7666.5|7659.4|7656.4|0
1635419100000|2021-10-28 11:05:00|7669.7|7666.7|7672.2|7669.2|7672.8|7669.8|7667.4|7664.4|0
1635419400000|2021-10-28 11:10:00|7671.7|7668.7|7672.5|7669.5|7675.2|7672.2|7671|7668|0
1635419700000|2021-10-28 11:15:00|7672.4|7669.4|7674|7671|7674.1|7671.1|7669.7|7666.7|0
1635420000000|2021-10-28 11:20:00|7674.1|7671.1|7671.1|7668.1|7674.5|7671.5|7671.1|7668.1|0
1635420300000|2021-10-28 11:25:00|7671.2|7668.2|7674.3|7671.3|7675.3|7672.3|7671.2|7668.2|0
1635420600000|2021-10-28 11:30:00|7674.4|7671.4|7672.1|7669.1|7674.4|7671.4|7671.8|7668.8|0
1635420900000|2021-10-28 11:35:00|7672.2|7669.2|7671.7|7668.7|7673.2|7670.2|7670.5|7667.5|0
1635421200000|2021-10-28 11:40:00|7671.5|7668.5|7668.3|7665.3|7671.5|7668.5|7668.1|7665.1|0
1635421500000|2021-10-28 11:45:00|7668.4|7665.4|7670.9|7667.9|7673.3|7670.3|7668.1|7665.1|0
1635421800000|2021-10-28 11:50:00|7672.3|7669.3|7668.4|7665.4|7672.8|7669.8|7668.4|7665.4|0
1635422100000|2021-10-28 11:55:00|7668.8|7665.8|7667.6|7664.6|7671.7|7668.7|7666.6|7663.6|0
1635422400000|2021-10-28 12:00:00|7667.7|7664.7|7667.5|7664.5|7669.4|7666.4|7666|7663|0
1635422700000|2021-10-28 12:05:00|7666.4|7663.4|7663.8|7660.8|7668.9|7665.9|7662.1|7659.1|0
1635423000000|2021-10-28 12:10:00|7663.9|7660.9|7664.9|7661.9|7665.1|7662.1|7661.2|7658.2|0
1635423300000|2021-10-28 12:15:00|7665.1|7662.1|7667|7664|7667.1|7664.1|7662.8|7659.8|0
1635423600000|2021-10-28 12:20:00|7666.9|7663.9|7669.8|7666.8|7670.7|7667.7|7666.6|7663.6|0
1635423900000|2021-10-28 12:25:00|7669.9|7666.9|7668.3|7665.3|7672.1|7669.1|7668.3|7665.3|0
1635424200000|2021-10-28 12:30:00|7668.2|7665.2|7665|7662|7668.9|7665.9|7664.5|7661.5|0
1635424500000|2021-10-28 12:35:00|7665.1|7662.1|7662.6|7659.6|7667.9|7664.9|7662.4|7659.4|0
1635424800000|2021-10-28 12:40:00|7662.4|7659.4|7659.1|7656.1|7662.4|7659.4|7658.8|7655.8|0
1635425100000|2021-10-28 12:45:00|7659|7656|7659.1|7656.1|7661.5|7658.5|7657.2|7654.2|0
1635425400000|2021-10-28 12:50:00|7659|7656|7657.8|7654.8|7659.3|7656.3|7655.2|7652.2|0
1635425700000|2021-10-28 12:55:00|7657.9|7654.9|7656.9|7653.9|7658|7655|7655.3|7652.3|0
1635426000000|2021-10-28 13:00:00|7656.8|7653.8|7659.9|7656.9|7660.2|7657.2|7656.8|7653.8|0
1635426300000|2021-10-28 13:05:00|7660.5|7657.5|7656.8|7653.8|7662.6|7659.6|7656.8|7653.8|0
1635426600000|2021-10-28 13:10:00|7657.5|7654.5|7656.7|7653.7|7658.5|7655.5|7655|7652|0
1635426900000|2021-10-28 13:15:00|7657|7654|7662.8|7659.8|7662.8|7659.8|7655.5|7652.5|0
1635427200000|2021-10-28 13:20:00|7662.7|7659.7|7668.5|7665.5|7669.5|7666.5|7662.1|7659.1|0
1635427500000|2021-10-28 13:25:00|7672.9|7669.9|7675.5|7672.5|7679.5|7676.5|7670.2|7667.2|0
1635427800000|2021-10-28 13:30:00|7672.9|7669.9|7647.7|7645.9|7679.3|7677.5|7646.9|7645.1|0
1635428100000|2021-10-28 13:35:00|7647.8|7646|7639.4|7637.6|7650.3|7648.5|7624.6|7622.8|0
1635428400000|2021-10-28 13:40:00|7640.9|7639.1|7635.4|7633.6|7650.3|7648.5|7619.9|7618.1|0
1635428700000|2021-10-28 13:45:00|7635|7633.2|7629.9|7628.1|7647.5|7645.7|7627.2|7625.4|0
1635429000000|2021-10-28 13:50:00|7629|7627.2|7638|7636.2|7638.6|7636.8|7621.4|7619.6|0
1635429300000|2021-10-28 13:55:00|7637.5|7635.7|7638.1|7636.3|7644.6|7642.8|7631.8|7630|0
1635429600000|2021-10-28 14:00:00|7637.9|7636.1|7645.1|7643.3|7648|7646.2|7628.1|7626.3|0
1635429900000|2021-10-28 14:05:00|7645|7643.2|7656.5|7654.7|7656.8|7655|7642.7|7640.9|0
1635430200000|2021-10-28 14:10:00|7656.6|7654.8|7649.7|7647.9|7659.6|7657.8|7639.2|7637.4|0
1635430500000|2021-10-28 14:15:00|7651|7649.2|7660.4|7658.6|7661.5|7659.7|7642.3|7640.5|0
1635430800000|2021-10-28 14:20:00|7661|7659.2|7669.9|7668.1|7676.3|7674.5|7657.6|7655.8|0
1635431100000|2021-10-28 14:25:00|7669.4|7667.6|7672.1|7670.3|7677.8|7676|7667.5|7665.7|0
1635431400000|2021-10-28 14:30:00|7671.9|7670.1|7668.6|7666.8|7673.8|7672|7667.1|7665.3|0
1635431700000|2021-10-28 14:35:00|7668.8|7667|7679.4|7677.6|7684.9|7683.1|7667.7|7665.9|0
1635432000000|2021-10-28 14:40:00|7679.2|7677.4|7686.3|7684.5|7687.4|7685.6|7678.1|7676.3|0
1635432300000|2021-10-28 14:45:00|7686.5|7684.7|7690.7|7688.9|7697.4|7695.6|7686.5|7684.7|0
1635432600000|2021-10-28 14:50:00|7691|7689.2|7689.5|7687.7|7694.6|7692.8|7688.9|7687.1|0
1635432900000|2021-10-28 14:55:00|7689.9|7688.1|7679.4|7677.6|7690|7688.2|7678.9|7677.1|0
1635433200000|2021-10-28 15:00:00|7679.5|7677.7|7688|7686.2|7689.9|7688.1|7677.4|7675.6|0
1635433500000|2021-10-28 15:05:00|7688.1|7686.3|7692.9|7691.1|7695.9|7694.1|7686.7|7684.9|0
1635433800000|2021-10-28 15:10:00|7692.3|7690.5|7694.4|7692.6|7698.3|7696.5|7690.7|7688.9|0
1635434100000|2021-10-28 15:15:00|7694|7692.2|7709.9|7708.1|7710.6|7708.8|7694|7692.2|0
1635434400000|2021-10-28 15:20:00|7709.4|7707.6|7706.4|7704.6|7709.9|7708.1|7702.1|7700.3|0
1635434700000|2021-10-28 15:25:00|7706.9|7705.1|7703.3|7701.5|7707.9|7706.1|7700.4|7698.6|0
1635435000000|2021-10-28 15:30:00|7702.8|7701|7693.4|7691.6|7703.7|7701.9|7692.7|7690.9|0
1635435300000|2021-10-28 15:35:00|7694|7692.2|7701.2|7699.4|7701.9|7700.1|7693.3|7691.5|0
1635435600000|2021-10-28 15:40:00|7701.1|7699.3|7711.4|7709.6|7711.5|7709.7|7698.4|7696.6|0
1635435900000|2021-10-28 15:45:00|7711.2|7709.4|7700.5|7698.7|7715.1|7713.3|7700|7698.2|0
1635436200000|2021-10-28 15:50:00|7700.8|7699|7698.6|7696.8|7701.9|7700.1|7691.8|7690|0
1635436500000|2021-10-28 15:55:00|7698.9|7697.1|7695.7|7693.9|7700.9|7699.1|7693.3|7691.5|0
1635436800000|2021-10-28 16:00:00|7696.8|7695|7694.1|7692.3|7698.6|7696.8|7691.6|7689.8|0
1635437100000|2021-10-28 16:05:00|7693.7|7691.9|7699.4|7697.6|7701.2|7699.4|7693.1|7691.3|0
1635437400000|2021-10-28 16:10:00|7699.6|7697.8|7700.6|7698.8|7704.5|7702.7|7699.1|7697.3|0
1635437700000|2021-10-28 16:15:00|7701.7|7699.9|7708.8|7707|7710.1|7708.3|7700.4|7698.6|0
1635438000000|2021-10-28 16:20:00|7708.9|7707.1|7709.7|7707.9|7712.9|7711.1|7705.3|7703.5|0
1635438300000|2021-10-28 16:25:00|7709.8|7708|7707.9|7706.1|7714.4|7712.6|7707.5|7705.7|0
1635438600000|2021-10-28 16:30:00|7708|7706.2|7707.8|7706|7711.9|7710.1|7703.4|7701.6|0
1635438900000|2021-10-28 16:35:00|7708.8|7707|7711.6|7709.8|7711.6|7709.8|7703.5|7701.7|0
1635439200000|2021-10-28 16:40:00|7711.4|7709.6|7710|7708.2|7714.6|7712.8|7708.2|7706.4|0
1635439500000|2021-10-28 16:45:00|7710.1|7708.3|7703.3|7701.5|7710.2|7708.4|7702.7|7700.9|0
1635439800000|2021-10-28 16:50:00|7703|7701.2|7700.9|7699.1|7704|7702.2|7698.9|7697.1|0
1635440100000|2021-10-28 16:55:00|7701.1|7699.3|7689.4|7687.6|7703|7701.2|7679.9|7678.1|0
1635440400000|2021-10-28 17:00:00|7689.9|7688.1|7700.7|7698.9|7702.3|7700.5|7689.6|7687.8|0
1635440700000|2021-10-28 17:05:00|7700.8|7699|7696|7694.2|7701.6|7699.8|7696|7694.2|0
1635441000000|2021-10-28 17:10:00|7695.9|7694.1|7695.6|7693.8|7699.8|7698|7692.9|7691.1|0
1635441300000|2021-10-28 17:15:00|7696.4|7694.6|7690.4|7688.6|7699.5|7697.7|7689.6|7687.8|0
1635441600000|2021-10-28 17:20:00|7689.8|7688|7696.3|7694.5|7700.1|7698.3|7688.7|7686.9|0
1635441900000|2021-10-28 17:25:00|7696.6|7694.8|7700.7|7698.9|7702.9|7701.1|7696.6|7694.8|0
1635442200000|2021-10-28 17:30:00|7700.8|7699|7705.8|7704|7708.7|7706.9|7700.6|7698.8|0
1635442500000|2021-10-28 17:35:00|7705.7|7703.9|7707.8|7706|7708.3|7706.5|7703.5|7701.7|0
1635442800000|2021-10-28 17:40:00|7707.7|7705.9|7707.7|7705.9|7708.6|7706.8|7704.3|7702.5|0
1635443100000|2021-10-28 17:45:00|7707.9|7706.1|7701.8|7700|7708.4|7706.6|7699|7697.2|0
1635443400000|2021-10-28 17:50:00|7701.6|7699.8|7700.2|7698.4|7702.9|7701.1|7699.3|7697.5|0
1635443700000|2021-10-28 17:55:00|7700.1|7698.3|7705.3|7703.5|7705.3|7703.5|7699.2|7697.4|0
1635444000000|2021-10-28 18:00:00|7705.4|7703.6|7710.9|7709.1|7710.9|7709.1|7704.6|7702.8|0
1635444300000|2021-10-28 18:05:00|7710.8|7709|7715.6|7713.8|7716.3|7714.5|7710.3|7708.5|0
1635444600000|2021-10-28 18:10:00|7715.8|7714|7712.1|7710.3|7717.6|7715.8|7709.3|7707.5|0
1635444900000|2021-10-28 18:15:00|7712.2|7710.4|7720.3|7718.5|7720.7|7718.9|7710.5|7708.7|0
1635445200000|2021-10-28 18:20:00|7720.5|7718.7|7722|7720.2|7722.2|7720.4|7715.2|7713.4|0
1635445500000|2021-10-28 18:25:00|7721.8|7720|7718.8|7717|7723.8|7722|7715.3|7713.5|0
1635445800000|2021-10-28 18:30:00|7719.1|7717.3|7720.3|7718.5|7721.6|7719.8|7716.5|7714.7|0
1635446100000|2021-10-28 18:35:00|7720.8|7719|7721.6|7719.8|7732.3|7730.5|7720.4|7718.6|0
1635446400000|2021-10-28 18:40:00|7721.7|7719.9|7710.4|7708.6|7722.1|7720.3|7708.2|7706.4|0
1635446700000|2021-10-28 18:45:00|7710.2|7708.4|7718.7|7716.9|7719.5|7717.7|7709.8|7708|0
1635447000000|2021-10-28 18:50:00|7718.4|7716.6|7712.1|7710.3|7719.9|7718.1|7710.7|7708.9|0
1635447300000|2021-10-28 18:55:00|7712|7710.2|7716.9|7715.1|7717.1|7715.3|7708.9|7707.1|0
1635447600000|2021-10-28 19:00:00|7716.7|7714.9|7711.7|7709.9|7716.9|7715.1|7707.6|7705.8|0
1635447900000|2021-10-28 19:05:00|7711.8|7710|7714.7|7712.9|7715.1|7713.3|7707.8|7706|0
1635448200000|2021-10-28 19:10:00|7714.3|7712.5|7706.7|7704.9|7715.1|7713.3|7705.5|7703.7|0
1635448500000|2021-10-28 19:15:00|7706.8|7705|7717.9|7716.1|7718.6|7716.8|7705.7|7703.9|0
1635448800000|2021-10-28 19:20:00|7718.1|7716.3|7711.9|7710.1|7719.8|7718|7710.6|7708.8|0
1635449100000|2021-10-28 19:25:00|7712|7710.2|7714.5|7712.7|7715.4|7713.6|7709.8|7708|0
1635449400000|2021-10-28 19:30:00|7715|7713.2|7718.1|7716.3|7724.3|7722.5|7714.2|7712.4|0
1635449700000|2021-10-28 19:35:00|7717.6|7715.8|7711.5|7709.7|7719.2|7717.4|7711.5|7709.7|0
1635450000000|2021-10-28 19:40:00|7711.3|7709.5|7693.2|7691.4|7712.9|7711.1|7692.8|7691|0
1635450300000|2021-10-28 19:45:00|7693|7691.2|7698.7|7696.9|7700.2|7698.4|7690.8|7689|0
1635450600000|2021-10-28 19:50:00|7701.3|7699.5|7702.3|7700.5|7703.4|7701.6|7694.4|7692.6|0
1635450900000|2021-10-28 19:55:00|7702|7700.2|7709.6|7707.8|7712.5|7710.7|7700|7698.2|0
1635451200000|2021-10-28 20:00:00|7710.3|7707.3|7669.6|7666.6|7710.3|7707.3|7662.6|7659.6|0
1635451500000|2021-10-28 20:05:00|7669.4|7666.4|7672.4|7669.4|7677.9|7674.9|7665.6|7662.6|0
1635451800000|2021-10-28 20:10:00|7672.9|7669.9|7672.8|7669.8|7675.6|7672.6|7669.5|7666.5|0
1635452100000|2021-10-28 20:15:00|7672.9|7669.9|7671.7|7668.7|7674.1|7671.1|7670|7667|0
1635452400000|2021-10-28 20:20:00|7671.8|7668.8|7666.9|7663.9|7673.7|7670.7|7665.9|7662.9|0
1635452700000|2021-10-28 20:25:00|7666.7|7663.7|7664.5|7661.5|7666.7|7663.7|7662.8|7659.8|0
1635453000000|2021-10-28 20:30:00|7663.8|7660.8|7627.7|7624.7|7663.8|7660.8|7617.1|7614.1|0
1635453300000|2021-10-28 20:35:00|7627.6|7624.6|7622.7|7619.7|7631.9|7628.9|7620.9|7617.9|0
1635453600000|2021-10-28 20:40:00|7622.8|7619.8|7640.2|7637.2|7642.2|7639.2|7622.7|7619.7|0
1635453900000|2021-10-28 20:45:00|7640.4|7637.4|7646.4|7643.4|7646.8|7643.8|7637.7|7634.7|0
1635454200000|2021-10-28 20:50:00|7646.3|7643.3|7648.1|7645.1|7649|7646|7645.4|7642.4|0
1635454500000|2021-10-28 20:55:00|7648.6|7645.6|7647.4|7644.4|7649|7646|7645|7642|0
1635454800000|2021-10-28 21:00:00|7647.2|7644.2|7643.6|7640.6|7649.1|7646.1|7641.3|7638.3|0
1635455100000|2021-10-28 21:05:00|7643.7|7640.7|7646.2|7643.2|7647.9|7644.9|7642.9|7639.9|0
1635455400000|2021-10-28 21:10:00|7646.3|7643.3|7649.9|7646.9|7650.3|7647.3|7646.1|7643.1|0
1635455700000|2021-10-28 21:15:00|7649.8|7646.8|7646|7643|7651|7648|7645.6|7642.6|0
1635456000000|2021-10-28 21:20:00|7646.1|7643.1|7650.3|7647.3|7650.7|7647.7|7645.5|7642.5|0
1635456300000|2021-10-28 21:25:00|7650.6|7647.6|7663.9|7660.9|7665.1|7662.1|7650.2|7647.2|0
1635456600000|2021-10-28 21:30:00|7663.2|7660.2|7664.4|7661.4|7666.9|7663.9|7662.7|7659.7|0
1635456900000|2021-10-28 21:35:00|7664.6|7661.6|7667.7|7664.7|7669.2|7666.2|7664.5|7661.5|0
1635457200000|2021-10-28 21:40:00|7667.4|7664.4|7666.9|7663.9|7668.6|7665.6|7664.4|7661.4|0
1635457500000|2021-10-28 21:45:00|7667.1|7664.1|7669|7666|7671.4|7668.4|7666.3|7663.3|0
1635457800000|2021-10-28 21:50:00|7668.7|7665.7|7672.3|7669.3|7672.4|7669.4|7668.5|7665.5|0
1635458100000|2021-10-28 21:55:00|7673.1|7670.1|7676.5|7673.5|7677.3|7674.3|7672.1|7669.1|0
1635458400000|2021-10-28 22:00:00|7676.4|7673.4|7674.7|7671.7|7677.3|7674.3|7672.7|7669.7|0
1635458700000|2021-10-28 22:05:00|7674.8|7671.8|7673.3|7670.3|7675.1|7672.1|7672.3|7669.3|0
1635459000000|2021-10-28 22:10:00|7673.4|7670.4|7674.4|7671.4|7677.5|7674.5|7672.5|7669.5|0
1635459300000|2021-10-28 22:15:00|7674.2|7671.2|7672.2|7669.2|7674.3|7671.3|7671.8|7668.8|0
1635459600000|2021-10-28 22:20:00|7672.1|7669.1|7672.4|7669.4|7673.4|7670.4|7672|7669|0
1635459900000|2021-10-28 22:25:00|7672.3|7669.3|7672.7|7669.7|7673.2|7670.2|7671.1|7668.1|0
1635460200000|2021-10-28 22:30:00|7672.5|7669.5|7669.2|7666.2|7672.5|7669.5|7669.1|7666.1|0
1635460500000|2021-10-28 22:35:00|7669.1|7666.1|7665.5|7662.5|7669.2|7666.2|7665.5|7662.5|0
1635460800000|2021-10-28 22:40:00|7665.9|7662.9|7663.6|7660.6|7666|7663|7663.6|7660.6|0
1635461100000|2021-10-28 22:45:00|7663.5|7660.5|7663.6|7660.6|7664.6|7661.6|7663|7660|0
1635461400000|2021-10-28 22:50:00|7663.7|7660.7|7661.4|7658.4|7663.7|7660.7|7661.3|7658.3|0
1635461700000|2021-10-28 22:55:00|7661.5|7658.5|7663.8|7660.8|7664.3|7661.3|7661|7658|0
1635462000000|2021-10-28 23:00:00|7663.9|7660.9|7664.1|7661.1|7665.5|7662.5|7662.5|7659.5|0
1635462300000|2021-10-28 23:05:00|7664.2|7661.2|7663.4|7660.4|7665|7662|7662.9|7659.9|0
1635462600000|2021-10-28 23:10:00|7663.6|7660.6|7663|7660|7665.6|7662.6|7662.8|7659.8|0
1635462900000|2021-10-28 23:15:00|7663.1|7660.1|7662.7|7659.7|7664.7|7661.7|7662.7|7659.7|0
1635463200000|2021-10-28 23:20:00|7662.4|7659.4|7662.9|7659.9|7663.1|7660.1|7661.7|7658.7|0
1635463500000|2021-10-28 23:25:00|7662.8|7659.8|7662.9|7659.9|7663|7660|7662.1|7659.1|0
1635463800000|2021-10-28 23:30:00|7663|7660|7665.3|7662.3|7665.7|7662.7|7662.6|7659.6|0
1635464100000|2021-10-28 23:35:00|7665.5|7662.5|7666.8|7663.8|7667.1|7664.1|7665.3|7662.3|0
1635464400000|2021-10-28 23:40:00|7666.9|7663.9|7665.1|7662.1|7667.6|7664.6|7665|7662|0
1635464700000|2021-10-28 23:45:00|7665|7662|7662.5|7659.5|7665.9|7662.9|7662.5|7659.5|0
1635465000000|2021-10-28 23:50:00|7662.3|7659.3|7661.9|7658.9|7664.6|7661.6|7661.9|7658.9|0
1635465300000|2021-10-28 23:55:00|7662.4|7659.4|7662.9|7657.9|7664.3|7661.3|7661.5|7657.9|0
1635465600000|2021-10-29 00:00:00|7663.3|7658.3|7662.9|7657.9|7666.9|7661.9|7661.6|7656.6|0
1635465900000|2021-10-29 00:05:00|7662.8|7657.8|7662.4|7657.4|7663.3|7658.3|7659.2|7654.2|0
1635466200000|2021-10-29 00:10:00|7662.5|7657.5|7659.6|7654.6|7662.7|7657.7|7657.8|7652.8|0
1635466500000|2021-10-29 00:15:00|7659.4|7654.4|7658|7653|7660|7655|7656.3|7651.3|0
1635466800000|2021-10-29 00:20:00|7657.7|7652.7|7657.1|7652.1|7659.6|7654.6|7656.9|7651.9|0
1635467100000|2021-10-29 00:25:00|7657|7652|7657.1|7652.1|7658.3|7653.3|7655.8|7650.8|0
1635467400000|2021-10-29 00:30:00|7657|7652|7658.7|7653.7|7660.1|7655.1|7656.3|7651.3|0
1635467700000|2021-10-29 00:35:00|7658.8|7653.8|7658.9|7653.9|7659.9|7654.9|7657.6|7652.6|0
1635468000000|2021-10-29 00:40:00|7659.2|7654.2|7660.6|7655.6|7661.2|7656.2|7657.6|7652.6|0
1635468300000|2021-10-29 00:45:00|7660.2|7655.2|7657.1|7652.1|7660.4|7655.4|7656.7|7651.7|0
1635468600000|2021-10-29 00:50:00|7657|7652|7656.7|7651.7|7658.6|7653.6|7656.4|7651.4|0
1635468900000|2021-10-29 00:55:00|7656.8|7651.8|7657.5|7652.5|7658|7653|7655.8|7650.8|0
1635469200000|2021-10-29 01:00:00|7657.8|7652.8|7657.6|7652.6|7660.1|7655.1|7657.5|7652.5|0
1635469500000|2021-10-29 01:05:00|7657.5|7652.5|7654.2|7649.2|7657.9|7652.9|7653.9|7648.9|0
1635469800000|2021-10-29 01:10:00|7654.3|7649.3|7656.3|7651.3|7656.4|7651.4|7653.8|7648.8|0
1635470100000|2021-10-29 01:15:00|7656.2|7651.2|7655.5|7650.5|7657|7652|7654|7649|0
1635470400000|2021-10-29 01:20:00|7655.4|7650.4|7651.6|7646.6|7655.7|7650.7|7650.9|7645.9|0
1635470700000|2021-10-29 01:25:00|7651.8|7646.8|7654.3|7649.3|7654.8|7649.8|7651.3|7646.3|0
1635471000000|2021-10-29 01:30:00|7654.2|7649.2|7655.6|7650.6|7656.6|7651.6|7653.1|7648.1|0
1635471300000|2021-10-29 01:35:00|7655.5|7650.5|7651.9|7646.9|7655.9|7650.9|7650.2|7645.2|0
1635471600000|2021-10-29 01:40:00|7651.8|7646.8|7652.3|7647.3|7652.6|7647.6|7649.7|7644.7|0
1635471900000|2021-10-29 01:45:00|7651.6|7646.6|7654|7649|7654.4|7649.4|7650.1|7645.1|0
1635472200000|2021-10-29 01:50:00|7654.1|7649.1|7655.8|7650.8|7656.1|7651.1|7653.4|7648.4|0
1635472500000|2021-10-29 01:55:00|7655.9|7650.9|7651.9|7646.9|7656.8|7651.8|7651.6|7646.6|0
1635472800000|2021-10-29 02:00:00|7651.8|7646.8|7652.4|7647.4|7653.9|7648.9|7651.1|7646.1|0
1635473100000|2021-10-29 02:05:00|7652.5|7647.5|7652.6|7647.6|7653.2|7648.2|7651.7|7646.7|0
1635473400000|2021-10-29 02:10:00|7652.7|7647.7|7655.3|7650.3|7655.3|7650.3|7651.3|7646.3|0
1635473700000|2021-10-29 02:15:00|7655.1|7650.1|7656|7651|7656.1|7651.1|7654.4|7649.4|0
1635474000000|2021-10-29 02:20:00|7656.1|7651.1|7655.3|7650.3|7656.5|7651.5|7654.8|7649.8|0
1635474300000|2021-10-29 02:25:00|7655.2|7650.2|7655.9|7650.9|7657.3|7652.3|7654.6|7649.6|0
1635474600000|2021-10-29 02:30:00|7656|7651|7654.2|7649.2|7656|7651|7653.6|7648.6|0
1635474900000|2021-10-29 02:35:00|7654.4|7649.4|7656.2|7651.2|7656.7|7651.7|7653.9|7648.9|0
1635475200000|2021-10-29 02:40:00|7656.1|7651.1|7656.9|7651.9|7657.2|7652.2|7655.1|7650.1|0
1635475500000|2021-10-29 02:45:00|7657|7652|7657.9|7652.9|7659|7654|7657|7652|0
1635475800000|2021-10-29 02:50:00|7657.8|7652.8|7656.9|7651.9|7658.4|7653.4|7656.3|7651.3|0
1635476100000|2021-10-29 02:55:00|7657|7652|7657.8|7652.8|7658.4|7653.4|7656.7|7651.7|0
1635476400000|2021-10-29 03:00:00|7657.7|7652.7|7657.7|7652.7|7658|7653|7655.8|7650.8|0
1635476700000|2021-10-29 03:05:00|7657.6|7652.6|7658.5|7653.5|7658.8|7653.8|7657.5|7652.5|0
1635477000000|2021-10-29 03:10:00|7658.4|7653.4|7657.7|7652.7|7658.5|7653.5|7657.4|7652.4|0
1635477300000|2021-10-29 03:15:00|7657.9|7652.9|7657.8|7652.8|7658.3|7653.3|7657|7652|0
1635477600000|2021-10-29 03:20:00|7657.9|7652.9|7663.2|7658.2|7664.1|7659.1|7657.7|7652.7|0
1635477900000|2021-10-29 03:25:00|7663.1|7658.1|7664.6|7659.6|7665.6|7660.6|7662.7|7657.7|0
1635478200000|2021-10-29 03:30:00|7664.7|7659.7|7663.7|7658.7|7664.9|7659.9|7663.3|7658.3|0
1635478500000|2021-10-29 03:35:00|7663.6|7658.6|7663.3|7658.3|7664.9|7659.9|7663.2|7658.2|0
1635478800000|2021-10-29 03:40:00|7663.2|7658.2|7663.2|7658.2|7663.6|7658.6|7662.6|7657.6|0
1635479100000|2021-10-29 03:45:00|7663.3|7658.3|7662.6|7657.6|7663.7|7658.7|7661.3|7656.3|0
1635479400000|2021-10-29 03:50:00|7662.5|7657.5|7662.6|7657.6|7662.8|7657.8|7661.4|7656.4|0
1635479700000|2021-10-29 03:55:00|7662.4|7657.4|7662.2|7657.2|7662.9|7657.9|7661.8|7656.8|0
1635480000000|2021-10-29 04:00:00|7662.3|7657.3|7661|7656|7662.7|7657.7|7660.6|7655.6|0
1635480300000|2021-10-29 04:05:00|7661.1|7656.1|7661.3|7656.3|7661.5|7656.5|7660|7655|0
1635480600000|2021-10-29 04:10:00|7661.2|7656.2|7660.2|7655.2|7661.4|7656.4|7659.6|7654.6|0
1635480900000|2021-10-29 04:15:00|7660.1|7655.1|7660.6|7655.6|7661.2|7656.2|7659.4|7654.4|0
1635481200000|2021-10-29 04:20:00|7660.8|7655.8|7661|7656|7662|7657|7660.6|7655.6|0
1635481500000|2021-10-29 04:25:00|7660.9|7655.9|7659.4|7654.4|7661|7656|7658.8|7653.8|0
1635481800000|2021-10-29 04:30:00|7659.3|7654.3|7653.4|7648.4|7659.3|7654.3|7653.3|7648.3|0
1635482100000|2021-10-29 04:35:00|7653.5|7648.5|7651.8|7646.8|7654.7|7649.7|7651.5|7646.5|0
1635482400000|2021-10-29 04:40:00|7651.9|7646.9|7653.1|7648.1|7654.5|7649.5|7651.4|7646.4|0
1635482700000|2021-10-29 04:45:00|7653.2|7648.2|7648.7|7643.7|7653.5|7648.5|7648.6|7643.6|0
1635483000000|2021-10-29 04:50:00|7648.8|7643.8|7650.9|7645.9|7652|7647|7648.5|7643.5|0
1635483300000|2021-10-29 04:55:00|7651.1|7646.1|7652.8|7647.8|7654.4|7649.4|7650.9|7645.9|0
1635483600000|2021-10-29 05:00:00|7652.9|7647.9|7649.9|7644.9|7653.2|7648.2|7649.7|7644.7|0
1635483900000|2021-10-29 05:05:00|7650|7645|7648.1|7643.1|7650.8|7645.8|7645.9|7640.9|0
1635484200000|2021-10-29 05:10:00|7648|7643|7649.6|7644.6|7649.7|7644.7|7644.9|7639.9|0
1635484500000|2021-10-29 05:15:00|7649.5|7644.5|7652.2|7647.2|7652.3|7647.3|7649|7644|0
1635484800000|2021-10-29 05:20:00|7652.4|7647.4|7649.4|7644.4|7653.1|7648.1|7646.5|7641.5|0
1635485100000|2021-10-29 05:25:00|7649.5|7644.5|7646.5|7641.5|7649.9|7644.9|7646.5|7641.5|0
1635485400000|2021-10-29 05:30:00|7646.6|7641.6|7647|7642|7650|7645|7646|7641|0
1635485700000|2021-10-29 05:35:00|7647.1|7642.1|7647.9|7642.9|7648.6|7643.6|7646|7641|0
1635486000000|2021-10-29 05:40:00|7648|7643|7646.3|7641.3|7648.5|7643.5|7645.9|7640.9|0
1635486300000|2021-10-29 05:45:00|7646.2|7641.2|7646.8|7641.8|7647|7642|7645|7640|0
1635486600000|2021-10-29 05:50:00|7646.9|7641.9|7647.8|7642.8|7647.9|7642.9|7644.4|7639.4|0
1635486900000|2021-10-29 05:55:00|7647.9|7642.9|7648|7643|7650.4|7645.4|7647.9|7642.9|0
1635487200000|2021-10-29 06:00:00|7648.1|7643.1|7646.1|7641.1|7649|7644|7644.8|7639.8|0
1635487500000|2021-10-29 06:05:00|7646|7641|7640|7635|7646.2|7641.2|7639.7|7634.7|0
1635487800000|2021-10-29 06:10:00|7639.9|7634.9|7638.6|7633.6|7641.8|7636.8|7638.1|7633.1|0
1635488100000|2021-10-29 06:15:00|7638.7|7633.7|7643.3|7638.3|7643.4|7638.4|7638.6|7633.6|0
1635488400000|2021-10-29 06:20:00|7643.4|7638.4|7643.1|7638.1|7643.5|7638.5|7640.9|7635.9|0
1635488700000|2021-10-29 06:25:00|7643.2|7638.2|7649.4|7644.4|7649.7|7644.7|7642.2|7637.2|0
1635489000000|2021-10-29 06:30:00|7649.5|7644.5|7651.3|7646.3|7652.9|7647.9|7647.7|7642.7|0
1635489300000|2021-10-29 06:35:00|7651.5|7646.5|7649.9|7644.9|7652.5|7647.5|7649.9|7644.9|0
1635489600000|2021-10-29 06:40:00|7650|7645|7648.9|7643.9|7651.1|7646.1|7647.8|7642.8|0
1635489900000|2021-10-29 06:45:00|7648.8|7643.8|7645.8|7640.8|7649|7644|7645.3|7640.3|0
1635490200000|2021-10-29 06:50:00|7645.7|7640.7|7646.4|7641.4|7647.5|7642.5|7643.8|7638.8|0
1635490500000|2021-10-29 06:55:00|7646.5|7641.5|7646.9|7641.9|7647.8|7642.8|7644.9|7639.9|0
1635490800000|2021-10-29 07:00:00|7647|7642|7640.9|7635.9|7648.5|7643.5|7640.8|7635.8|0
1635491100000|2021-10-29 07:05:00|7640.8|7635.8|7647.1|7642.1|7647.3|7642.3|7636.4|7631.4|0
1635491400000|2021-10-29 07:10:00|7647|7642|7652.7|7647.7|7653.7|7648.7|7646.6|7641.6|0
1635491700000|2021-10-29 07:15:00|7652.6|7647.6|7649.2|7644.2|7654.5|7649.5|7648.9|7643.9|0
1635492000000|2021-10-29 07:20:00|7649.4|7644.4|7655.2|7650.2|7655.4|7650.4|7648.9|7643.9|0
1635492300000|2021-10-29 07:25:00|7655.3|7650.3|7652.6|7647.6|7656.6|7651.6|7651.3|7646.3|0
1635492600000|2021-10-29 07:30:00|7652.8|7647.8|7649|7644|7655.7|7650.7|7645.7|7640.7|0
1635492900000|2021-10-29 07:35:00|7648.9|7643.9|7651|7646|7651.1|7646.1|7647.6|7642.6|0
1635493200000|2021-10-29 07:40:00|7650.8|7645.8|7651|7646|7652.9|7647.9|7649.3|7644.3|0
1635493500000|2021-10-29 07:45:00|7650.8|7645.8|7649.6|7644.6|7651|7646|7648.3|7643.3|0
1635493800000|2021-10-29 07:50:00|7649.5|7644.5|7650.7|7645.7|7651.8|7646.8|7645.7|7640.7|0
1635494100000|2021-10-29 07:55:00|7650.9|7645.9|7652.3|7647.3|7652.9|7647.9|7649.5|7644.5|0
1635494400000|2021-10-29 08:00:00|7652.4|7647.4|7642.7|7639.7|7652.4|7647.4|7637|7634|0
1635494700000|2021-10-29 08:05:00|7642.5|7639.5|7649.1|7646.1|7652.1|7649.1|7639.1|7636.1|0
1635495000000|2021-10-29 08:10:00|7649.5|7646.5|7642.4|7639.4|7653|7650|7638.4|7635.4|0
1635495300000|2021-10-29 08:15:00|7644|7641|7643.8|7640.8|7644.8|7641.8|7640.7|7637.7|0
1635495600000|2021-10-29 08:20:00|7643.6|7640.6|7648.7|7645.7|7648.7|7645.7|7642.2|7639.2|0
1635495900000|2021-10-29 08:25:00|7647.3|7644.3|7647.7|7644.7|7652.3|7649.3|7645.9|7642.9|0
1635496200000|2021-10-29 08:30:00|7645.8|7642.8|7648.6|7645.6|7651.6|7648.6|7645.2|7642.2|0
1635496500000|2021-10-29 08:35:00|7650|7647|7645.9|7642.9|7650.3|7647.3|7635.6|7632.6|0
1635496800000|2021-10-29 08:40:00|7647.1|7644.1|7644.9|7641.9|7647.4|7644.4|7640.9|7637.9|0
1635497100000|2021-10-29 08:45:00|7643.7|7640.7|7645|7642|7646.6|7643.6|7642.4|7639.4|0
1635497400000|2021-10-29 08:50:00|7644.9|7641.9|7646.8|7643.8|7649|7646|7644.7|7641.7|0
1635497700000|2021-10-29 08:55:00|7646.6|7643.6|7645.8|7642.8|7648.3|7645.3|7645.3|7642.3|0
1635498000000|2021-10-29 09:00:00|7646.5|7643.5|7644.9|7641.9|7646.7|7643.7|7644|7641|0
1635498300000|2021-10-29 09:05:00|7644.8|7641.8|7648.8|7645.8|7649.1|7646.1|7644.5|7641.5|0
1635498600000|2021-10-29 09:10:00|7649.3|7646.3|7650.2|7647.2|7651.1|7648.1|7648|7645|0
1635498900000|2021-10-29 09:15:00|7649.7|7646.7|7644.8|7641.8|7651.4|7648.4|7641.9|7638.9|0
1635499200000|2021-10-29 09:20:00|7644.6|7641.6|7641.7|7638.7|7644.8|7641.8|7637.2|7634.2|0
1635499500000|2021-10-29 09:25:00|7641.5|7638.5|7636.1|7633.1|7642.1|7639.1|7633.7|7630.7|0
1635499800000|2021-10-29 09:30:00|7635.8|7632.8|7638.6|7635.6|7640.4|7637.4|7635.4|7632.4|0
1635500100000|2021-10-29 09:35:00|7638.5|7635.5|7637.9|7634.9|7639.5|7636.5|7636.1|7633.1|0
1635500400000|2021-10-29 09:40:00|7639.5|7636.5|7638.3|7635.3|7640.9|7637.9|7637.6|7634.6|0
1635500700000|2021-10-29 09:45:00|7638.6|7635.6|7639.4|7636.4|7639.9|7636.9|7637.4|7634.4|0
1635501000000|2021-10-29 09:50:00|7639.5|7636.5|7643.8|7640.8|7644.6|7641.6|7639.4|7636.4|0
1635501300000|2021-10-29 09:55:00|7643.6|7640.6|7643.5|7640.5|7645.1|7642.1|7643|7640|0
1635501600000|2021-10-29 10:00:00|7643.4|7640.4|7645|7642|7647.2|7644.2|7643.4|7640.4|0
1635501900000|2021-10-29 10:05:00|7644.7|7641.7|7641.9|7638.9|7645.2|7642.2|7640.7|7637.7|0
1635502200000|2021-10-29 10:10:00|7642.6|7639.6|7629.4|7626.4|7643|7640|7628.3|7625.3|0
1635502500000|2021-10-29 10:15:00|7629.3|7626.3|7627.1|7624.1|7630.5|7627.5|7626.2|7623.2|0
1635502800000|2021-10-29 10:20:00|7626.9|7623.9|7623.4|7620.4|7628.4|7625.4|7623.2|7620.2|0
1635503100000|2021-10-29 10:25:00|7624.2|7621.2|7623.1|7620.1|7625.1|7622.1|7619.6|7616.6|0
1635503400000|2021-10-29 10:30:00|7623|7620|7627|7624|7628.1|7625.1|7621.1|7618.1|0
1635503700000|2021-10-29 10:35:00|7627.1|7624.1|7629.6|7626.6|7629.6|7626.6|7623.4|7620.4|0
1635504000000|2021-10-29 10:40:00|7629.4|7626.4|7632.9|7629.9|7633.8|7630.8|7629.2|7626.2|0
1635504300000|2021-10-29 10:45:00|7633.6|7630.6|7632.4|7629.4|7633.8|7630.8|7630.9|7627.9|0
1635504600000|2021-10-29 10:50:00|7632.3|7629.3|7629.5|7626.5|7632.7|7629.7|7629.5|7626.5|0
1635504900000|2021-10-29 10:55:00|7629.6|7626.6|7632.8|7629.8|7633.2|7630.2|7628.7|7625.7|0
1635505200000|2021-10-29 11:00:00|7634|7631|7641.2|7638.2|7641.2|7638.2|7633.2|7630.2|0
1635505500000|2021-10-29 11:05:00|7641.4|7638.4|7640|7637|7645|7642|7638.5|7635.5|0
1635505800000|2021-10-29 11:10:00|7639.8|7636.8|7637.3|7634.3|7640|7637|7636.1|7633.1|0
1635506100000|2021-10-29 11:15:00|7637.6|7634.6|7636.8|7633.8|7638.7|7635.7|7636.7|7633.7|0
1635506400000|2021-10-29 11:20:00|7637.2|7634.2|7642.7|7639.7|7642.8|7639.8|7636.3|7633.3|0
1635506700000|2021-10-29 11:25:00|7643|7640|7642.4|7639.4|7643.6|7640.6|7640.6|7637.6|0
1635507000000|2021-10-29 11:30:00|7642.3|7639.3|7641.7|7638.7|7643.9|7640.9|7641.3|7638.3|0
1635507300000|2021-10-29 11:35:00|7642.1|7639.1|7647.7|7644.7|7647.7|7644.7|7641.5|7638.5|0
1635507600000|2021-10-29 11:40:00|7648|7645|7653.8|7650.8|7653.8|7650.8|7648|7645|0
1635507900000|2021-10-29 11:45:00|7654.1|7651.1|7657|7654|7657|7654|7653.1|7650.1|0
1635508200000|2021-10-29 11:50:00|7656.7|7653.7|7653.3|7650.3|7656.7|7653.7|7652.5|7649.5|0
1635508500000|2021-10-29 11:55:00|7653.5|7650.5|7652|7649|7654.5|7651.5|7652|7649|0
1635508800000|2021-10-29 12:00:00|7652.1|7649.1|7646.5|7643.5|7652.2|7649.2|7645.3|7642.3|0
1635509100000|2021-10-29 12:05:00|7646.6|7643.6|7651.6|7648.6|7651.6|7648.6|7645.8|7642.8|0
1635509400000|2021-10-29 12:10:00|7651.5|7648.5|7653.7|7650.7|7654.6|7651.6|7651.5|7648.5|0
1635509700000|2021-10-29 12:15:00|7654.1|7651.1|7655.2|7652.2|7655.3|7652.3|7653.4|7650.4|0
1635510000000|2021-10-29 12:20:00|7655.3|7652.3|7652.5|7649.5|7655.4|7652.4|7652.4|7649.4|0
1635510300000|2021-10-29 12:25:00|7652.4|7649.4|7654.8|7651.8|7654.8|7651.8|7652.3|7649.3|0
1635510600000|2021-10-29 12:30:00|7654.6|7651.6|7651|7648|7654.6|7651.6|7650.9|7647.9|0
1635510900000|2021-10-29 12:35:00|7650.9|7647.9|7652.2|7649.2|7654.2|7651.2|7648.5|7645.5|0
1635511200000|2021-10-29 12:40:00|7652.3|7649.3|7649.2|7646.2|7652.4|7649.4|7649.1|7646.1|0
1635511500000|2021-10-29 12:45:00|7649.3|7646.3|7645|7642|7649.7|7646.7|7643.9|7640.9|0
1635511800000|2021-10-29 12:50:00|7645.2|7642.2|7639.5|7636.5|7645.3|7642.3|7639.2|7636.2|0
1635512100000|2021-10-29 12:55:00|7639.6|7636.6|7640.7|7637.7|7640.9|7637.9|7637.8|7634.8|0
1635512400000|2021-10-29 13:00:00|7641.1|7638.1|7642.3|7639.3|7642.3|7639.3|7640.4|7637.4|0
1635512700000|2021-10-29 13:05:00|7642.5|7639.5|7644.1|7641.1|7644.1|7641.1|7640.7|7637.7|0
1635513000000|2021-10-29 13:10:00|7644.2|7641.2|7652.6|7649.6|7653.2|7650.2|7644.2|7641.2|0
1635513300000|2021-10-29 13:15:00|7652.5|7649.5|7656.6|7653.6|7659|7656|7651.7|7648.7|0
1635513600000|2021-10-29 13:20:00|7656.4|7653.4|7654.5|7651.5|7657.7|7654.7|7652.9|7649.9|0
1635513900000|2021-10-29 13:25:00|7653.2|7650.2|7641.6|7638.6|7656.9|7653.9|7639.5|7636.5|0
1635514200000|2021-10-29 13:30:00|7642.3|7639.3|7641|7639.2|7660.8|7659|7634|7632.2|0
1635514500000|2021-10-29 13:35:00|7641.2|7639.4|7658.5|7656.7|7659.5|7657.7|7622.6|7620.8|0
1635514800000|2021-10-29 13:40:00|7658.4|7656.6|7660.8|7659|7660.8|7659|7645.5|7643.7|0
1635515100000|2021-10-29 13:45:00|7661.1|7659.3|7654.5|7652.7|7669.3|7667.5|7641|7639.2|0
1635515400000|2021-10-29 13:50:00|7653.5|7651.7|7660.6|7658.8|7666.3|7664.5|7647.4|7645.6|0
1635515700000|2021-10-29 13:55:00|7660.5|7658.7|7662.4|7660.6|7674.7|7672.9|7656.4|7654.6|0
1635516000000|2021-10-29 14:00:00|7663.1|7661.3|7658.1|7656.3|7663.1|7661.3|7651|7649.2|0
1635516300000|2021-10-29 14:05:00|7658.4|7656.6|7669.1|7667.3|7673.6|7671.8|7658.4|7656.6|0
1635516600000|2021-10-29 14:10:00|7669.7|7667.9|7657.6|7655.8|7670.4|7668.6|7652.6|7650.8|0
1635516900000|2021-10-29 14:15:00|7657.9|7656.1|7637.3|7635.5|7662.1|7660.3|7633.9|7632.1|0
1635517200000|2021-10-29 14:20:00|7638.3|7636.5|7640.2|7638.4|7645.7|7643.9|7638.2|7636.4|0
1635517500000|2021-10-29 14:25:00|7641.1|7639.3|7644.7|7642.9|7649.5|7647.7|7641|7639.2|0
1635517800000|2021-10-29 14:30:00|7644.9|7643.1|7650.2|7648.4|7651|7649.2|7638.9|7637.1|0
1635518100000|2021-10-29 14:35:00|7650|7648.2|7639.3|7637.5|7650|7648.2|7636.3|7634.5|0
1635518400000|2021-10-29 14:40:00|7639.4|7637.6|7636.9|7635.1|7641.7|7639.9|7631.9|7630.1|0
1635518700000|2021-10-29 14:45:00|7637.1|7635.3|7640.1|7638.3|7641.6|7639.8|7632|7630.2|0
1635519000000|2021-10-29 14:50:00|7640.3|7638.5|7639.2|7637.4|7646.4|7644.6|7636.1|7634.3|0
1635519300000|2021-10-29 14:55:00|7638.4|7636.6|7638.4|7636.6|7642.6|7640.8|7631.1|7629.3|0
1635519600000|2021-10-29 15:00:00|7638.5|7636.7|7643.6|7641.8|7645.9|7644.1|7637.6|7635.8|0
1635519900000|2021-10-29 15:05:00|7643.8|7642|7651.2|7649.4|7652.8|7651|7640.9|7639.1|0
1635520200000|2021-10-29 15:10:00|7651.5|7649.7|7656.9|7655.1|7659|7657.2|7650.9|7649.1|0
1635520500000|2021-10-29 15:15:00|7657|7655.2|7666.6|7664.8|7667.2|7665.4|7654.2|7652.4|0
1635520800000|2021-10-29 15:20:00|7666.8|7665|7670.8|7669|7673.2|7671.4|7664.5|7662.7|0
1635521100000|2021-10-29 15:25:00|7670.6|7668.8|7670.3|7668.5|7671.2|7669.4|7666.3|7664.5|0
1635521400000|2021-10-29 15:30:00|7670.2|7668.4|7673.7|7671.9|7675.1|7673.3|7667.7|7665.9|0
1635521700000|2021-10-29 15:35:00|7673.9|7672.1|7672.2|7670.4|7676.7|7674.9|7671.3|7669.5|0
1635522000000|2021-10-29 15:40:00|7672|7670.2|7675.1|7673.3|7678.7|7676.9|7670.6|7668.8|0
1635522300000|2021-10-29 15:45:00|7675.2|7673.4|7666|7664.2|7677.7|7675.9|7664.5|7662.7|0
1635522600000|2021-10-29 15:50:00|7665.9|7664.1|7668.5|7666.7|7670.7|7668.9|7664.6|7662.8|0
1635522900000|2021-10-29 15:55:00|7668.4|7666.6|7666.3|7664.5|7671.6|7669.8|7666.2|7664.4|0
1635523200000|2021-10-29 16:00:00|7666.4|7664.6|7675.3|7673.5|7675.7|7673.9|7665.5|7663.7|0
1635523500000|2021-10-29 16:05:00|7674.8|7673|7680.7|7678.9|7683.2|7681.4|7674.8|7673|0
1635523800000|2021-10-29 16:10:00|7680.6|7678.8|7681|7679.2|7683.8|7682|7679.7|7677.9|0
1635524100000|2021-10-29 16:15:00|7680.5|7678.7|7682.8|7681|7682.8|7681|7678.2|7676.4|0
1635524400000|2021-10-29 16:20:00|7683|7681.2|7689.1|7687.3|7691.6|7689.8|7681|7679.2|0
1635524700000|2021-10-29 16:25:00|7688.8|7687|7687.4|7685.6|7688.8|7687|7684.4|7682.6|0
1635525000000|2021-10-29 16:30:00|7687.2|7685.4|7687.5|7685.7|7687.7|7685.9|7684.5|7682.7|0
1635525300000|2021-10-29 16:35:00|7687.8|7686|7685|7683.2|7687.8|7686|7683.6|7681.8|0
1635525600000|2021-10-29 16:40:00|7684.6|7682.8|7689.5|7687.7|7689.8|7688|7682.9|7681.1|0
1635525900000|2021-10-29 16:45:00|7689.6|7687.8|7687.2|7685.4|7690.3|7688.5|7686.2|7684.4|0
1635526200000|2021-10-29 16:50:00|7687.4|7685.6|7687|7685.2|7688|7686.2|7684|7682.2|0
1635526500000|2021-10-29 16:55:00|7687.2|7685.4|7688.5|7686.7|7689.8|7688|7687.1|7685.3|0
1635526800000|2021-10-29 17:00:00|7688.6|7686.8|7693.8|7692|7695.7|7693.9|7686.4|7684.6|0
1635527100000|2021-10-29 17:05:00|7693.7|7691.9|7691|7689.2|7694.8|7693|7690.9|7689.1|0
1635527400000|2021-10-29 17:10:00|7691.2|7689.4|7699.7|7697.9|7699.7|7697.9|7691.2|7689.4|0
1635527700000|2021-10-29 17:15:00|7699.8|7698|7704.4|7702.6|7704.4|7702.6|7698.2|7696.4|0
1635528000000|2021-10-29 17:20:00|7704.3|7702.5|7703.1|7701.3|7705.7|7703.9|7700.1|7698.3|0
1635528300000|2021-10-29 17:25:00|7703|7701.2|7703.7|7701.9|7705.5|7703.7|7700.6|7698.8|0
1635528600000|2021-10-29 17:30:00|7704.2|7702.4|7689.6|7687.8|7704.6|7702.8|7689.3|7687.5|0
1635528900000|2021-10-29 17:35:00|7689|7687.2|7681.4|7679.6|7689|7687.2|7681|7679.2|0
1635529200000|2021-10-29 17:40:00|7681.6|7679.8|7688.7|7686.9|7689.8|7688|7677.9|7676.1|0
1635529500000|2021-10-29 17:45:00|7688.5|7686.7|7675.6|7673.8|7688.5|7686.7|7674|7672.2|0
1635529800000|2021-10-29 17:50:00|7675.5|7673.7|7684|7682.2|7684.5|7682.7|7675.5|7673.7|0
1635530100000|2021-10-29 17:55:00|7683.9|7682.1|7685.5|7683.7|7687.1|7685.3|7682.7|7680.9|0
1635530400000|2021-10-29 18:00:00|7685.6|7683.8|7686.9|7685.1|7686.9|7685.1|7681.6|7679.8|0
1635530700000|2021-10-29 18:05:00|7686.7|7684.9|7690.5|7688.7|7691.8|7690|7685.7|7683.9|0
1635531000000|2021-10-29 18:10:00|7690.4|7688.6|7687.4|7685.6|7693.6|7691.8|7685.8|7684|0
1635531300000|2021-10-29 18:15:00|7687.6|7685.8|7683.2|7681.4|7689.7|7687.9|7683.2|7681.4|0
1635531600000|2021-10-29 18:20:00|7683.4|7681.6|7677.4|7675.6|7685.9|7684.1|7677.4|7675.6|0
1635531900000|2021-10-29 18:25:00|7677.2|7675.4|7667.3|7665.5|7677.5|7675.7|7667.2|7665.4|0
1635532200000|2021-10-29 18:30:00|7666.9|7665.1|7667.7|7665.9|7670|7668.2|7661.9|7660.1|0
1635532500000|2021-10-29 18:35:00|7668.2|7666.4|7676.5|7674.7|7677.4|7675.6|7668.2|7666.4|0
1635532800000|2021-10-29 18:40:00|7677|7675.2|7679.4|7677.6|7679.9|7678.1|7676.1|7674.3|0
1635533100000|2021-10-29 18:45:00|7679.9|7678.1|7682.7|7680.9|7683.9|7682.1|7676.2|7674.4|0
1635533400000|2021-10-29 18:50:00|7682.3|7680.5|7684|7682.2|7685.4|7683.6|7680.5|7678.7|0
1635533700000|2021-10-29 18:55:00|7684.1|7682.3|7684.2|7682.4|7686|7684.2|7681.9|7680.1|0
1635534000000|2021-10-29 19:00:00|7684.4|7682.6|7684.1|7682.3|7686.4|7684.6|7678.3|7676.5|0
1635534300000|2021-10-29 19:05:00|7684.4|7682.6|7686.8|7685|7689.2|7687.4|7682.2|7680.4|0
1635534600000|2021-10-29 19:10:00|7686.6|7684.8|7684.8|7683|7687.1|7685.3|7681|7679.2|0
1635534900000|2021-10-29 19:15:00|7684.7|7682.9|7686.3|7684.5|7686.3|7684.5|7680.2|7678.4|0
1635535200000|2021-10-29 19:20:00|7686|7684.2|7682.3|7680.5|7691.5|7689.7|7682.2|7680.4|0
1635535500000|2021-10-29 19:25:00|7682.4|7680.6|7689.3|7687.5|7689.9|7688.1|7682.3|7680.5|0
1635535800000|2021-10-29 19:30:00|7690.1|7688.3|7695.5|7693.7|7695.5|7693.7|7688.6|7686.8|0
1635536100000|2021-10-29 19:35:00|7695.6|7693.8|7695.5|7693.7|7698.9|7697.1|7694.9|7693.1|0
1635536400000|2021-10-29 19:40:00|7694.8|7693|7698.4|7696.6|7702.3|7700.5|7694.7|7692.9|0
1635536700000|2021-10-29 19:45:00|7697.9|7696.1|7701.6|7699.8|7703|7701.2|7696.4|7694.6|0
1635537000000|2021-10-29 19:50:00|7703|7701.2|7718.6|7716.8|7719|7717.2|7699.3|7697.5|0
1635537300000|2021-10-29 19:55:00|7718.7|7716.9|7722.9|7721.1|7725.4|7723.6|7716.6|7714.8|0
1635537600000|2021-10-29 20:00:00|7723.8|7722|7724.2|7721.2|7724.4|7722|7719.1|7716.1|0
1635537900000|2021-10-29 20:05:00|7724.3|7721.3|7726.4|7723.4|7730.7|7727.7|7724.1|7721.1|0
1635538200000|2021-10-29 20:10:00|7726.6|7723.6|7727.7|7724.7|7728|7725|7725.3|7722.3|0
1635538500000|2021-10-29 20:15:00|7727.9|7724.9|7729.4|7726.4|7730.5|7727.5|7727.8|7724.8|0
1635538800000|2021-10-29 20:20:00|7729.5|7726.5|7725.4|7722.4|7729.6|7726.6|7724.8|7721.8|0
1635539100000|2021-10-29 20:25:00|7725.2|7722.2|7727.3|7724.3|7727.3|7724.3|7725.2|7722.2|0
1635539400000|2021-10-29 20:30:00|7727|7724|7727.8|7724.8|7727.9|7724.9|7726.8|7723.8|0
1635539700000|2021-10-29 20:35:00|7727.7|7724.7|7729.1|7726.1|7729.1|7726.1|7727.5|7724.5|0
1635540000000|2021-10-29 20:40:00|7729.2|7726.2|7728.2|7725.2|7729.8|7726.8|7728.2|7725.2|0
1635540300000|2021-10-29 20:45:00|7728.3|7725.3|7728.9|7725.9|7729.7|7726.7|7728.3|7725.3|0
1635540600000|2021-10-29 20:50:00|7729|7726|7728.7|7725.7|7729.5|7726.5|7728.7|7725.7|0
1635540900000|2021-10-29 20:55:00|7728.6|7725.6|7729.9|7726.9|7730.1|7727.1|7728.6|7725.6|0
1635717600000|2021-10-31 22:00:00|7739.4|7734.4|7740.2|7735.2|7742.5|7737.5|7737|7732|0
1635717900000|2021-10-31 22:05:00|7740.5|7735.5|7739.2|7734.2|7742.7|7737.7|7738.8|7733.8|0
1635718200000|2021-10-31 22:10:00|7739.1|7734.1|7741.4|7736.4|7741.7|7736.7|7738.1|7733.1|0
1635718500000|2021-10-31 22:15:00|7741.5|7736.5|7739.5|7734.5|7741.5|7736.5|7738.7|7733.7|0
1635718800000|2021-10-31 22:20:00|7739.9|7734.9|7742.2|7737.2|7742.6|7737.6|7739.9|7734.9|0
1635719100000|2021-10-31 22:25:00|7742.1|7737.1|7747.6|7742.6|7747.6|7742.6|7741.9|7736.9|0
1635719400000|2021-10-31 22:30:00|7747.7|7742.7|7742.2|7737.2|7747.8|7742.8|7742.2|7737.2|0
1635719700000|2021-10-31 22:35:00|7742.3|7737.3|7744|7739|7744.6|7739.6|7741.8|7736.8|0
1635720000000|2021-10-31 22:40:00|7743.9|7738.9|7740.5|7735.5|7744|7739|7738.7|7733.7|0
1635720300000|2021-10-31 22:45:00|7740.3|7735.3|7742.4|7737.4|7742.7|7737.7|7737.9|7732.9|0
1635720600000|2021-10-31 22:50:00|7742.6|7737.6|7742.9|7737.9|7744.8|7739.8|7741|7736|0
1635720900000|2021-10-31 22:55:00|7743.1|7738.1|7738.8|7733.8|7743.1|7738.1|7738.5|7733.5|0
1635721200000|2021-10-31 23:00:00|7738.9|7733.9|7737.5|7732.5|7740.1|7735.1|7737.5|7732.5|0
1635721500000|2021-10-31 23:05:00|7737.3|7732.3|7736.8|7731.8|7738|7733|7735.3|7730.3|0
1635721800000|2021-10-31 23:10:00|7736.7|7731.7|7733.1|7728.1|7736.8|7731.8|7730|7725|0
1635722100000|2021-10-31 23:15:00|7733|7728|7737.8|7732.8|7738.3|7733.3|7731.9|7726.9|0
1635722400000|2021-10-31 23:20:00|7738.2|7733.2|7735.3|7730.3|7738.2|7733.2|7734.4|7729.4|0
1635722700000|2021-10-31 23:25:00|7735.4|7730.4|7739.1|7734.1|7739.3|7734.3|7734.8|7729.8|0
1635723000000|2021-10-31 23:30:00|7739.3|7734.3|7741.1|7736.1|7741.7|7736.7|7737.1|7732.1|0
1635723300000|2021-10-31 23:35:00|7741|7736|7740.6|7735.6|7743.5|7738.5|7740.3|7735.3|0
1635723600000|2021-10-31 23:40:00|7740.7|7735.7|7743.8|7738.8|7744.8|7739.8|7740.6|7735.6|0
1635723900000|2021-10-31 23:45:00|7743.7|7738.7|7744.6|7739.6|7746.1|7741.1|7742.9|7737.9|0
1635724200000|2021-10-31 23:50:00|7744.5|7739.5|7741.9|7736.9|7744.8|7739.8|7741.8|7736.8|0
1635724500000|2021-10-31 23:55:00|7742|7737|7741.6|7736.6|7743.5|7738.5|7741|7736|0
1635724800000|2021-11-01 00:00:00|7741.8|7736.8|7743.2|7738.2|7744.2|7739.2|7740.2|7735.2|0
1635725100000|2021-11-01 00:05:00|7743.3|7738.3|7745.6|7740.6|7746.8|7741.8|7743.3|7738.3|0
1635725400000|2021-11-01 00:10:00|7745.7|7740.7|7748.2|7743.2|7748.5|7743.5|7745.2|7740.2|0
1635725700000|2021-11-01 00:15:00|7748.3|7743.3|7753.8|7748.8|7755.6|7750.6|7748.3|7743.3|0
1635726000000|2021-11-01 00:20:00|7753.7|7748.7|7751.7|7746.7|7754.5|7749.5|7751.1|7746.1|0
1635726300000|2021-11-01 00:25:00|7751.8|7746.8|7751.9|7746.9|7753|7748|7750.1|7745.1|0
1635726600000|2021-11-01 00:30:00|7751.8|7746.8|7751.5|7746.5|7753.3|7748.3|7750.2|7745.2|0
1635726900000|2021-11-01 00:35:00|7751.4|7746.4|7751.6|7746.6|7752.8|7747.8|7750.6|7745.6|0
1635727200000|2021-11-01 00:40:00|7751.5|7746.5|7751.2|7746.2|7751.9|7746.9|7750.1|7745.1|0
1635727500000|2021-11-01 00:45:00|7751.1|7746.1|7751.3|7746.3|7752.4|7747.4|7750.5|7745.5|0
1635727800000|2021-11-01 00:50:00|7751.2|7746.2|7750.1|7745.1|7751.2|7746.2|7749.2|7744.2|0
1635728100000|2021-11-01 00:55:00|7750|7745|7750.4|7745.4|7751.4|7746.4|7749.6|7744.6|0
1635728400000|2021-11-01 01:00:00|7750.3|7745.3|7747.7|7742.7|7750.4|7745.4|7747.5|7742.5|0
1635728700000|2021-11-01 01:05:00|7747.5|7742.5|7747.5|7742.5|7748.5|7743.5|7746.7|7741.7|0
1635729000000|2021-11-01 01:10:00|7747.7|7742.7|7747.8|7742.8|7748.9|7743.9|7747.5|7742.5|0
1635729300000|2021-11-01 01:15:00|7747.9|7742.9|7743.9|7738.9|7748.7|7743.7|7743.1|7738.1|0
1635729600000|2021-11-01 01:20:00|7743.8|7738.8|7741.9|7736.9|7743.9|7738.9|7741|7736|0
1635729900000|2021-11-01 01:25:00|7742|7737|7742.9|7737.9|7743.1|7738.1|7741.5|7736.5|0
1635730200000|2021-11-01 01:30:00|7743|7738|7738.4|7733.4|7743|7738|7738.3|7733.3|0
1635730500000|2021-11-01 01:35:00|7738.5|7733.5|7738.9|7733.9|7739.5|7734.5|7736.6|7731.6|0
1635730800000|2021-11-01 01:40:00|7738.8|7733.8|7740.6|7735.6|7740.8|7735.8|7735.7|7730.7|0
1635731100000|2021-11-01 01:45:00|7740.5|7735.5|7740.2|7735.2|7742.8|7737.8|7739.4|7734.4|0
1635731400000|2021-11-01 01:50:00|7740.3|7735.3|7742.3|7737.3|7742.7|7737.7|7740.1|7735.1|0
1635731700000|2021-11-01 01:55:00|7742.5|7737.5|7740.6|7735.6|7742.9|7737.9|7740.1|7735.1|0
1635732000000|2021-11-01 02:00:00|7740.2|7735.2|7739.4|7734.4|7741.1|7736.1|7738.8|7733.8|0
1635732300000|2021-11-01 02:05:00|7739.3|7734.3|7738.5|7733.5|7739.7|7734.7|7737.5|7732.5|0
1635732600000|2021-11-01 02:10:00|7738.7|7733.7|7738.6|7733.6|7739.7|7734.7|7738.3|7733.3|0
1635732900000|2021-11-01 02:15:00|7738.5|7733.5|7736.9|7731.9|7739.4|7734.4|7736.8|7731.8|0
1635733200000|2021-11-01 02:20:00|7736.8|7731.8|7738.6|7733.6|7738.8|7733.8|7736.6|7731.6|0
1635733500000|2021-11-01 02:25:00|7738.7|7733.7|7739.5|7734.5|7740.7|7735.7|7738.2|7733.2|0
1635733800000|2021-11-01 02:30:00|7739.6|7734.6|7738.5|7733.5|7740.1|7735.1|7737.6|7732.6|0
1635734100000|2021-11-01 02:35:00|7738.6|7733.6|7736.8|7731.8|7739.3|7734.3|7736.6|7731.6|0
1635734400000|2021-11-01 02:40:00|7736.7|7731.7|7737|7732|7738.1|7733.1|7736.4|7731.4|0
1635734700000|2021-11-01 02:45:00|7737.2|7732.2|7738.7|7733.7|7738.7|7733.7|7736.1|7731.1|0
1635735000000|2021-11-01 02:50:00|7738.8|7733.8|7738.4|7733.4|7739.2|7734.2|7737.7|7732.7|0
1635735300000|2021-11-01 02:55:00|7738.5|7733.5|7740.6|7735.6|7740.6|7735.6|7738.2|7733.2|0
1635735600000|2021-11-01 03:00:00|7740.5|7735.5|7739.1|7734.1|7740.7|7735.7|7738.9|7733.9|0
1635735900000|2021-11-01 03:05:00|7739|7734|7737.1|7732.1|7739.3|7734.3|7736.8|7731.8|0
1635736200000|2021-11-01 03:10:00|7737.2|7732.2|7738.9|7733.9|7739|7734|7737.1|7732.1|0
1635736500000|2021-11-01 03:15:00|7738.8|7733.8|7738.1|7733.1|7739.1|7734.1|7737.8|7732.8|0
1635736800000|2021-11-01 03:20:00|7738|7733|7738.4|7733.4|7738.9|7733.9|7736.7|7731.7|0
1635737100000|2021-11-01 03:25:00|7738.3|7733.3|7738.9|7733.9|7739.2|7734.2|7737.8|7732.8|0
1635737400000|2021-11-01 03:30:00|7738.7|7733.7|7739.9|7734.9|7740.3|7735.3|7737.7|7732.7|0
1635737700000|2021-11-01 03:35:00|7739.8|7734.8|7738.2|7733.2|7740.7|7735.7|7738|7733|0
1635738000000|2021-11-01 03:40:00|7738.1|7733.1|7738.5|7733.5|7738.9|7733.9|7738.1|7733.1|0
1635738300000|2021-11-01 03:45:00|7738.4|7733.4|7738.6|7733.6|7739.2|7734.2|7738.3|7733.3|0
1635738600000|2021-11-01 03:50:00|7738.5|7733.5|7737.4|7732.4|7738.6|7733.6|7737.4|7732.4|0
1635738900000|2021-11-01 03:55:00|7737|7732|7737.3|7732.3|7738.1|7733.1|7736.9|7731.9|0
1635739200000|2021-11-01 04:00:00|7737.2|7732.2|7737.2|7732.2|7737.9|7732.9|7736.3|7731.3|0
1635739500000|2021-11-01 04:05:00|7737.1|7732.1|7738.8|7733.8|7739|7734|7737|7732|0
1635739800000|2021-11-01 04:10:00|7738.9|7733.9|7738.9|7733.9|7739.1|7734.1|7738.4|7733.4|0
1635740100000|2021-11-01 04:15:00|7738.8|7733.8|7737.7|7732.7|7739|7734|7737.7|7732.7|0
1635740400000|2021-11-01 04:20:00|7737.6|7732.6|7737.5|7732.5|7737.7|7732.7|7736.5|7731.5|0
1635740700000|2021-11-01 04:25:00|7737.4|7732.4|7738.1|7733.1|7738.1|7733.1|7737.1|7732.1|0
1635741000000|2021-11-01 04:30:00|7738.2|7733.2|7738|7733|7738.3|7733.3|7737|7732|0
1635741300000|2021-11-01 04:35:00|7738.1|7733.1|7738.3|7733.3|7739.8|7734.8|7737.8|7732.8|0
1635741600000|2021-11-01 04:40:00|7738.2|7733.2|7738.3|7733.3|7738.4|7733.4|7737.1|7732.1|0
1635741900000|2021-11-01 04:45:00|7738.2|7733.2|7738.5|7733.5|7738.8|7733.8|7737.9|7732.9|0
1635742200000|2021-11-01 04:50:00|7738.6|7733.6|7738|7733|7739|7734|7737.7|7732.7|0
1635742500000|2021-11-01 04:55:00|7738.1|7733.1|7738.8|7733.8|7739.3|7734.3|7738.1|7733.1|0
1635742800000|2021-11-01 05:00:00|7738.6|7733.6|7741.4|7736.4|7741.8|7736.8|7738.6|7733.6|0
1635743100000|2021-11-01 05:05:00|7741.5|7736.5|7739.8|7734.8|7742.1|7737.1|7739|7734|0
1635743400000|2021-11-01 05:10:00|7739.9|7734.9|7740.8|7735.8|7742.1|7737.1|7739.7|7734.7|0
1635743700000|2021-11-01 05:15:00|7740.9|7735.9|7741.1|7736.1|7741.9|7736.9|7740.2|7735.2|0
1635744000000|2021-11-01 05:20:00|7741|7736|7735.9|7730.9|7744.4|7739.4|7735.6|7730.6|0
1635744300000|2021-11-01 05:25:00|7735.8|7730.8|7735.2|7730.2|7736|7731|7734.6|7729.6|0
1635744600000|2021-11-01 05:30:00|7735.1|7730.1|7738.1|7733.1|7738.1|7733.1|7735.1|7730.1|0
1635744900000|2021-11-01 05:35:00|7738.2|7733.2|7738.1|7733.1|7738.5|7733.5|7737.1|7732.1|0
1635745200000|2021-11-01 05:40:00|7738.2|7733.2|7736.5|7731.5|7739|7734|7736.5|7731.5|0
1635745500000|2021-11-01 05:45:00|7736.6|7731.6|7732.7|7727.7|7736.6|7731.6|7731.9|7726.9|0
1635745800000|2021-11-01 05:50:00|7732.8|7727.8|7733.2|7728.2|7734|7729|7732.1|7727.1|0
1635746100000|2021-11-01 05:55:00|7733.3|7728.3|7733.9|7728.9|7734.2|7729.2|7732.5|7727.5|0
1635746400000|2021-11-01 06:00:00|7734.1|7729.1|7727|7722|7734.1|7729.1|7726|7721|0
1635746700000|2021-11-01 06:05:00|7727.1|7722.1|7725.9|7720.9|7728|7723|7725.7|7720.7|0
1635747000000|2021-11-01 06:10:00|7726.1|7721.1|7724.4|7719.4|7727|7722|7723.8|7718.8|0
1635747300000|2021-11-01 06:15:00|7724.5|7719.5|7724.5|7719.5|7725.6|7720.6|7724.2|7719.2|0
1635747600000|2021-11-01 06:20:00|7724.4|7719.4|7724.8|7719.8|7725.9|7720.9|7724.3|7719.3|0
1635747900000|2021-11-01 06:25:00|7724.7|7719.7|7724.6|7719.6|7725.5|7720.5|7723.2|7718.2|0
1635748200000|2021-11-01 06:30:00|7724.7|7719.7|7725|7720|7725.1|7720.1|7723.4|7718.4|0
1635748500000|2021-11-01 06:35:00|7724.9|7719.9|7727.7|7722.7|7728|7723|7724.9|7719.9|0
1635748800000|2021-11-01 06:40:00|7727.6|7722.6|7729.2|7724.2|7729.6|7724.6|7727.4|7722.4|0
1635749100000|2021-11-01 06:45:00|7729.3|7724.3|7728.8|7723.8|7729.7|7724.7|7727.9|7722.9|0
1635749400000|2021-11-01 06:50:00|7728.9|7723.9|7730.1|7725.1|7730.1|7725.1|7728.9|7723.9|0
1635749700000|2021-11-01 06:55:00|7730|7725|7728.7|7723.7|7730|7725|7728.6|7723.6|0
1635750000000|2021-11-01 07:00:00|7728.6|7723.6|7730.8|7725.8|7731.9|7726.9|7728.3|7723.3|0
1635750300000|2021-11-01 07:05:00|7730.9|7725.9|7732|7727|7733.2|7728.2|7730.9|7725.9|0
1635750600000|2021-11-01 07:10:00|7732.1|7727.1|7731.7|7726.7|7733.5|7728.5|7730.9|7725.9|0
1635750900000|2021-11-01 07:15:00|7731.8|7726.8|7732.3|7727.3|7733.1|7728.1|7730.5|7725.5|0
1635751200000|2021-11-01 07:20:00|7732.4|7727.4|7730.4|7725.4|7733.1|7728.1|7730.4|7725.4|0
1635751500000|2021-11-01 07:25:00|7730.5|7725.5|7730.3|7725.3|7731.4|7726.4|7728.7|7723.7|0
1635751800000|2021-11-01 07:30:00|7730.4|7725.4|7731.8|7726.8|7732.6|7727.6|7729.5|7724.5|0
1635752100000|2021-11-01 07:35:00|7731.6|7726.6|7732.6|7727.6|7733.1|7728.1|7731|7726|0
1635752400000|2021-11-01 07:40:00|7732.7|7727.7|7732.3|7727.3|7734.8|7729.8|7731.8|7726.8|0
1635752700000|2021-11-01 07:45:00|7732.2|7727.2|7734.1|7729.1|7734.6|7729.6|7732|7727|0
1635753000000|2021-11-01 07:50:00|7734|7729|7733.7|7728.7|7734.8|7729.8|7733.5|7728.5|0
1635753300000|2021-11-01 07:55:00|7733.8|7728.8|7730.6|7725.6|7734|7729|7730.2|7725.2|0
1635753600000|2021-11-01 08:00:00|7730.5|7725.5|7764.2|7761.2|7765.7|7762.7|7730.2|7725.2|0
1635753900000|2021-11-01 08:05:00|7764|7761|7751.1|7748.1|7764.3|7761.3|7750.9|7747.9|0
1635754200000|2021-11-01 08:10:00|7756.1|7753.1|7755.2|7752.2|7759|7756|7750.8|7747.8|0
1635754500000|2021-11-01 08:15:00|7755.4|7752.4|7762.8|7759.8|7763.4|7760.4|7752.1|7749.1|0
1635754800000|2021-11-01 08:20:00|7763|7760|7762|7759|7766.6|7763.6|7761.9|7758.9|0
1635755100000|2021-11-01 08:25:00|7762.4|7759.4|7765|7762|7765.5|7762.5|7761.2|7758.2|0
1635755400000|2021-11-01 08:30:00|7763.9|7760.9|7765|7762|7767.7|7764.7|7763.9|7760.9|0
1635755700000|2021-11-01 08:35:00|7765.1|7762.1|7768.7|7765.7|7770.1|7767.1|7764.6|7761.6|0
1635756000000|2021-11-01 08:40:00|7767.3|7764.3|7768.5|7765.5|7768.9|7765.9|7766.7|7763.7|0
1635756300000|2021-11-01 08:45:00|7768.6|7765.6|7766.6|7763.6|7770.2|7767.2|7766.6|7763.6|0
1635756600000|2021-11-01 08:50:00|7766.5|7763.5|7767.3|7764.3|7768.2|7765.2|7765.4|7762.4|0
1635756900000|2021-11-01 08:55:00|7767.7|7764.7|7770.1|7767.1|7770.1|7767.1|7766.5|7763.5|0
1635757200000|2021-11-01 09:00:00|7770.2|7767.2|7773.9|7770.9|7773.9|7770.9|7769.3|7766.3|0
1635757500000|2021-11-01 09:05:00|7773.6|7770.6|7776.4|7773.4|7777.1|7774.1|7773.1|7770.1|0
1635757800000|2021-11-01 09:10:00|7776|7773|7776.3|7773.3|7777.5|7774.5|7775.4|7772.4|0
1635758100000|2021-11-01 09:15:00|7776.4|7773.4|7779.3|7776.3|7780.2|7777.2|7776.3|7773.3|0
1635758400000|2021-11-01 09:20:00|7779.4|7776.4|7779.3|7776.3|7783.9|7780.9|7779.2|7776.2|0
1635758700000|2021-11-01 09:25:00|7779.6|7776.6|7778.5|7775.5|7779.6|7776.6|7777|7774|0
1635759000000|2021-11-01 09:30:00|7778.6|7775.6|7783.8|7780.8|7783.8|7780.8|7778.1|7775.1|0
1635759300000|2021-11-01 09:35:00|7783.7|7780.7|7785.3|7782.3|7785.3|7782.3|7782.4|7779.4|0
1635759600000|2021-11-01 09:40:00|7784.8|7781.8|7784.3|7781.3|7785.7|7782.7|7783.5|7780.5|0
1635759900000|2021-11-01 09:45:00|7784.4|7781.4|7778.6|7775.6|7784.5|7781.5|7777.8|7774.8|0
1635760200000|2021-11-01 09:50:00|7778.5|7775.5|7778.3|7775.3|7780|7777|7778.2|7775.2|0
1635760500000|2021-11-01 09:55:00|7778.4|7775.4|7778.9|7775.9|7779.6|7776.6|7777.9|7774.9|0
1635760800000|2021-11-01 10:00:00|7778.8|7775.8|7778.8|7775.8|7779.6|7776.6|7777.7|7774.7|0
1635761100000|2021-11-01 10:05:00|7778.7|7775.7|7776.5|7773.5|7779|7776|7775.1|7772.1|0
1635761400000|2021-11-01 10:10:00|7776.4|7773.4|7776.1|7773.1|7776.9|7773.9|7775.2|7772.2|0
1635761700000|2021-11-01 10:15:00|7775.7|7772.7|7774.7|7771.7|7775.7|7772.7|7773.4|7770.4|0
1635762000000|2021-11-01 10:20:00|7774.9|7771.9|7774.5|7771.5|7776.3|7773.3|7774.4|7771.4|0
1635762300000|2021-11-01 10:25:00|7774.2|7771.2|7772.8|7769.8|7775.1|7772.1|7771.6|7768.6|0
1635762600000|2021-11-01 10:30:00|7772.5|7769.5|7774.9|7771.9|7775.2|7772.2|7772.1|7769.1|0
1635762900000|2021-11-01 10:35:00|7774.8|7771.8|7776.5|7773.5|7777.2|7774.2|7774.7|7771.7|0
1635763200000|2021-11-01 10:40:00|7776.4|7773.4|7776.3|7773.3|7776.8|7773.8|7775.5|7772.5|0
1635763500000|2021-11-01 10:45:00|7776.2|7773.2|7775.6|7772.6|7776.4|7773.4|7775.4|7772.4|0
1635763800000|2021-11-01 10:50:00|7776.5|7773.5|7777.4|7774.4|7777.6|7774.6|7776.3|7773.3|0
1635764100000|2021-11-01 10:55:00|7777.2|7774.2|7778.6|7775.6|7778.8|7775.8|7776.8|7773.8|0
1635764400000|2021-11-01 11:00:00|7779.8|7776.8|7782.4|7779.4|7783|7780|7776.2|7773.2|0
1635764700000|2021-11-01 11:05:00|7782.5|7779.5|7782.3|7779.3|7785.6|7782.6|7779.5|7776.5|0
1635765000000|2021-11-01 11:10:00|7782.1|7779.1|7782.4|7779.4|7784.9|7781.9|7781.4|7778.4|0
1635765300000|2021-11-01 11:15:00|7782.6|7779.6|7784|7781|7784.8|7781.8|7781.5|7778.5|0
1635765600000|2021-11-01 11:20:00|7783.9|7780.9|7781.8|7778.8|7784|7781|7781.4|7778.4|0
1635765900000|2021-11-01 11:25:00|7781.9|7778.9|7784.4|7781.4|7784.4|7781.4|7781.4|7778.4|0
1635766200000|2021-11-01 11:30:00|7784.3|7781.3|7784.2|7781.2|7784.3|7781.3|7782.7|7779.7|0
1635766500000|2021-11-01 11:35:00|7784.1|7781.1|7783.8|7780.8|7785.3|7782.3|7781.8|7778.8|0
1635766800000|2021-11-01 11:40:00|7783.7|7780.7|7780.2|7777.2|7784|7781|7780.1|7777.1|0
1635767100000|2021-11-01 11:45:00|7780.3|7777.3|7779.1|7776.1|7780.7|7777.7|7778.2|7775.2|0
1635767400000|2021-11-01 11:50:00|7779.2|7776.2|7779.1|7776.1|7779.4|7776.4|7777.7|7774.7|0
1635767700000|2021-11-01 11:55:00|7778.6|7775.6|7779.4|7776.4|7779.5|7776.5|7777.5|7774.5|0
1635768000000|2021-11-01 12:00:00|7778.9|7775.9|7778.2|7775.2|7779|7776|7777.6|7774.6|0
1635768300000|2021-11-01 12:05:00|7778|7775|7777.9|7774.9|7779.2|7776.2|7776.6|7773.6|0
1635768600000|2021-11-01 12:10:00|7778.1|7775.1|7775.9|7772.9|7780.7|7777.7|7775.9|7772.9|0
1635768900000|2021-11-01 12:15:00|7776|7773|7775.8|7772.8|7776.8|7773.8|7772.8|7769.8|0
1635769200000|2021-11-01 12:20:00|7775.9|7772.9|7773.7|7770.7|7775.9|7772.9|7771.9|7768.9|0
1635769500000|2021-11-01 12:25:00|7773.6|7770.6|7773.7|7770.7|7775.4|7772.4|7773.6|7770.6|0
1635769800000|2021-11-01 12:30:00|7773.6|7770.6|7758.5|7755.5|7773.6|7770.6|7754|7751|0
1635770100000|2021-11-01 12:35:00|7758.7|7755.7|7751.7|7748.7|7760.8|7757.8|7751.1|7748.1|0
1635770400000|2021-11-01 12:40:00|7751.8|7748.8|7752.5|7749.5|7755.7|7752.7|7751.4|7748.4|0
1635770700000|2021-11-01 12:45:00|7752.7|7749.7|7751.6|7748.6|7760.2|7757.2|7751.6|7748.6|0
1635771000000|2021-11-01 12:50:00|7752.2|7749.2|7754.8|7751.8|7756.2|7753.2|7749.4|7746.4|0
1635771300000|2021-11-01 12:55:00|7754.7|7751.7|7759.3|7756.3|7760.2|7757.2|7754.6|7751.6|0
1635771600000|2021-11-01 13:00:00|7759.7|7756.7|7758.8|7755.8|7761.4|7758.4|7757|7754|0
1635771900000|2021-11-01 13:05:00|7758.7|7755.7|7752.3|7749.3|7758.9|7755.9|7747.9|7744.9|0
1635772200000|2021-11-01 13:10:00|7752.7|7749.7|7758.4|7755.4|7759.3|7756.3|7752.7|7749.7|0
1635772500000|2021-11-01 13:15:00|7758.8|7755.8|7763|7760|7764.8|7761.8|7758.8|7755.8|0
1635772800000|2021-11-01 13:20:00|7762.9|7759.9|7762.7|7759.7|7763.7|7760.7|7760.4|7757.4|0
1635773100000|2021-11-01 13:25:00|7764.7|7761.7|7757|7754|7770.7|7767.7|7757|7754|0
1635773400000|2021-11-01 13:30:00|7756.8|7753.8|7765|7763.2|7767.5|7765.7|7728.2|7726.4|0
1635773700000|2021-11-01 13:35:00|7766.6|7764.8|7775.3|7773.5|7776.1|7774.3|7751.1|7749.3|0
1635774000000|2021-11-01 13:40:00|7774.4|7772.6|7789.7|7787.9|7790.7|7788.9|7761.2|7759.4|0
1635774300000|2021-11-01 13:45:00|7788.1|7786.3|7791.5|7789.7|7803.8|7802|7785.5|7783.7|0
1635774600000|2021-11-01 13:50:00|7792.1|7790.3|7803.9|7802.1|7806.6|7804.8|7789.1|7787.3|0
1635774900000|2021-11-01 13:55:00|7804|7802.2|7776.1|7774.3|7804.2|7802.4|7771.5|7769.7|0
1635775200000|2021-11-01 14:00:00|7775.6|7773.8|7756.6|7754.8|7777.2|7775.4|7754|7752.2|0
1635775500000|2021-11-01 14:05:00|7756.5|7754.7|7777.8|7776|7778.9|7777.1|7756.5|7754.7|0
1635775800000|2021-11-01 14:10:00|7777.9|7776.1|7776.5|7774.7|7784.8|7783|7768.7|7766.9|0
1635776100000|2021-11-01 14:15:00|7778.2|7776.4|7779.5|7777.7|7785|7783.2|7773.5|7771.7|0
1635776400000|2021-11-01 14:20:00|7779.6|7777.8|7793.3|7791.5|7800.3|7798.5|7778.9|7777.1|0
1635776700000|2021-11-01 14:25:00|7794|7792.2|7796.8|7795|7802.6|7800.8|7792.8|7791|0
1635777000000|2021-11-01 14:30:00|7797.9|7796.1|7795|7793.2|7805.1|7803.3|7792|7790.2|0
1635777300000|2021-11-01 14:35:00|7795.3|7793.5|7793.5|7791.7|7800.6|7798.8|7786.6|7784.8|0
1635777600000|2021-11-01 14:40:00|7793.7|7791.9|7782.9|7781.1|7794.3|7792.5|7774|7772.2|0
1635777900000|2021-11-01 14:45:00|7782.6|7780.8|7805.4|7803.6|7806.3|7804.5|7782.5|7780.7|0
1635778200000|2021-11-01 14:50:00|7805.6|7803.8|7805.7|7803.9|7812.5|7810.7|7805.4|7803.6|0
1635778500000|2021-11-01 14:55:00|7805.1|7803.3|7799.4|7797.6|7806.6|7804.8|7796.4|7794.6|0
1635778800000|2021-11-01 15:00:00|7798.7|7796.9|7805.3|7803.5|7812.9|7811.1|7797.5|7795.7|0
1635779100000|2021-11-01 15:05:00|7805.2|7803.4|7815|7813.2|7818.2|7816.4|7804.6|7802.8|0
1635779400000|2021-11-01 15:10:00|7815.3|7813.5|7817|7815.2|7820.4|7818.6|7812.2|7810.4|0
1635779700000|2021-11-01 15:15:00|7817.2|7815.4|7819.8|7818|7821.5|7819.7|7817.2|7815.4|0
1635780000000|2021-11-01 15:20:00|7819.5|7817.7|7825.6|7823.8|7826.5|7824.7|7816.3|7814.5|0
1635780300000|2021-11-01 15:25:00|7825.2|7823.4|7826.2|7824.4|7826.9|7825.1|7818.9|7817.1|0
1635780600000|2021-11-01 15:30:00|7826.5|7824.7|7828.4|7826.6|7832.8|7831|7824.6|7822.8|0
1635780900000|2021-11-01 15:35:00|7828.3|7826.5|7832.1|7830.3|7833.2|7831.4|7824.1|7822.3|0
1635781200000|2021-11-01 15:40:00|7831.6|7829.8|7833.1|7831.3|7833.7|7831.9|7826.2|7824.4|0
1635781500000|2021-11-01 15:45:00|7832.6|7830.8|7843.1|7841.3|7843.1|7841.3|7830.2|7828.4|0
1635781800000|2021-11-01 15:50:00|7842.9|7841.1|7831.9|7830.1|7843|7841.2|7831.4|7829.6|0
1635782100000|2021-11-01 15:55:00|7831.6|7829.8|7838.6|7836.8|7839.5|7837.7|7830|7828.2|0
1635782400000|2021-11-01 16:00:00|7838.5|7836.7|7838.1|7836.3|7843.4|7841.6|7834.1|7832.3|0
1635782700000|2021-11-01 16:05:00|7837.9|7836.1|7846.3|7844.5|7846.8|7845|7837.3|7835.5|0
1635783000000|2021-11-01 16:10:00|7845.7|7843.9|7843.7|7841.9|7846.2|7844.4|7840.3|7838.5|0
1635783300000|2021-11-01 16:15:00|7843.6|7841.8|7837.2|7835.4|7844|7842.2|7837|7835.2|0
1635783600000|2021-11-01 16:20:00|7836.9|7835.1|7833|7831.2|7841.9|7840.1|7832.9|7831.1|0
1635783900000|2021-11-01 16:25:00|7833.1|7831.3|7832.8|7831|7833.2|7831.4|7828.2|7826.4|0
1635784200000|2021-11-01 16:30:00|7833|7831.2|7829.5|7827.7|7834.2|7832.4|7828.2|7826.4|0
1635784500000|2021-11-01 16:35:00|7829.4|7827.6|7838.7|7836.9|7839.2|7837.4|7829.4|7827.6|0
1635784800000|2021-11-01 16:40:00|7838.5|7836.7|7838.1|7836.3|7841.9|7840.1|7837|7835.2|0
1635785100000|2021-11-01 16:45:00|7837.9|7836.1|7833.9|7832.1|7837.9|7836.1|7830.9|7829.1|0
1635785400000|2021-11-01 16:50:00|7834.2|7832.4|7832.2|7830.4|7835|7833.2|7829.5|7827.7|0
1635785700000|2021-11-01 16:55:00|7832.1|7830.3|7833.5|7831.7|7835|7833.2|7828.8|7827|0
1635786000000|2021-11-01 17:00:00|7833.4|7831.6|7842.2|7840.4|7845.8|7844|7833.2|7831.4|0
1635786300000|2021-11-01 17:05:00|7842.3|7840.5|7834.8|7833|7847.2|7845.4|7834.6|7832.8|0
1635786600000|2021-11-01 17:10:00|7834.9|7833.1|7839.9|7838.1|7840.3|7838.5|7834.9|7833.1|0
1635786900000|2021-11-01 17:15:00|7839.5|7837.7|7834.8|7833|7842.9|7841.1|7832.1|7830.3|0
1635787200000|2021-11-01 17:20:00|7834.4|7832.6|7829.2|7827.4|7836.9|7835.1|7827.6|7825.8|0
1635787500000|2021-11-01 17:25:00|7829.4|7827.6|7820.1|7818.3|7830|7828.2|7817.5|7815.7|0
1635787800000|2021-11-01 17:30:00|7820.3|7818.5|7819.1|7817.3|7820.3|7818.5|7812.2|7810.4|0
1635788100000|2021-11-01 17:35:00|7819.2|7817.4|7820.9|7819.1|7824.9|7823.1|7818.6|7816.8|0
1635788400000|2021-11-01 17:40:00|7821|7819.2|7801.7|7799.9|7821|7819.2|7799.7|7797.9|0
1635788700000|2021-11-01 17:45:00|7801.4|7799.6|7806.9|7805.1|7809.7|7807.9|7801.4|7799.6|0
1635789000000|2021-11-01 17:50:00|7806.7|7804.9|7799.3|7797.5|7811|7809.2|7799.1|7797.3|0
1635789300000|2021-11-01 17:55:00|7799.5|7797.7|7804.8|7803|7807.4|7805.6|7799.4|7797.6|0
1635789600000|2021-11-01 18:00:00|7804.4|7802.6|7805.4|7803.6|7808.6|7806.8|7800.8|7799|0
1635789900000|2021-11-01 18:05:00|7805.3|7803.5|7808.3|7806.5|7810.5|7808.7|7804.1|7802.3|0
1635790200000|2021-11-01 18:10:00|7808.6|7806.8|7793.8|7792|7814.3|7812.5|7792.9|7791.1|0
1635790500000|2021-11-01 18:15:00|7793.3|7791.5|7788.1|7786.3|7794.8|7793|7783.8|7782|0
1635790800000|2021-11-01 18:20:00|7787.9|7786.1|7798.9|7797.1|7800|7798.2|7787.6|7785.8|0
1635791100000|2021-11-01 18:25:00|7799.1|7797.3|7794.3|7792.5|7802.2|7800.4|7793.5|7791.7|0
1635791400000|2021-11-01 18:30:00|7794|7792.2|7798.4|7796.6|7799.8|7798|7792.5|7790.7|0
1635791700000|2021-11-01 18:35:00|7798.8|7797|7796.6|7794.8|7803.9|7802.1|7796.6|7794.8|0
1635792000000|2021-11-01 18:40:00|7796.7|7794.9|7802.7|7800.9|7802.7|7800.9|7794.1|7792.3|0
1635792300000|2021-11-01 18:45:00|7802.8|7801|7805.2|7803.4|7811.9|7810.1|7802.3|7800.5|0
1635792600000|2021-11-01 18:50:00|7805.4|7803.6|7806.1|7804.3|7812.8|7811|7804.9|7803.1|0
1635792900000|2021-11-01 18:55:00|7806.2|7804.4|7806.9|7805.1|7810.5|7808.7|7805.1|7803.3|0
1635793200000|2021-11-01 19:00:00|7806.8|7805|7813.2|7811.4|7813.3|7811.5|7804|7802.2|0
1635793500000|2021-11-01 19:05:00|7813.3|7811.5|7812.8|7811|7815.6|7813.8|7811|7809.2|0
1635793800000|2021-11-01 19:10:00|7812.9|7811.1|7819.2|7817.4|7820.1|7818.3|7812.9|7811.1|0
1635794100000|2021-11-01 19:15:00|7818.8|7817|7821.4|7819.6|7822.8|7821|7813.8|7812|0
1635794400000|2021-11-01 19:20:00|7821.5|7819.7|7828.9|7827.1|7828.9|7827.1|7816.3|7814.5|0
1635794700000|2021-11-01 19:25:00|7829.3|7827.5|7830.4|7828.6|7832.2|7830.4|7827.6|7825.8|0
1635795000000|2021-11-01 19:30:00|7830.3|7828.5|7840.3|7838.5|7840.7|7838.9|7830.2|7828.4|0
1635795300000|2021-11-01 19:35:00|7840.2|7838.4|7838|7836.2|7842.7|7840.9|7833.8|7832|0
1635795600000|2021-11-01 19:40:00|7838.1|7836.3|7838.5|7836.7|7840|7838.2|7833.6|7831.8|0
1635795900000|2021-11-01 19:45:00|7838.9|7837.1|7842.8|7841|7844.8|7843|7835.4|7833.6|0
1635796200000|2021-11-01 19:50:00|7844.8|7843|7846.9|7845.1|7850.7|7848.9|7840.4|7838.6|0
1635796500000|2021-11-01 19:55:00|7847.3|7845.5|7862.9|7861.1|7864.4|7862.6|7847.3|7845.5|0
1635796800000|2021-11-01 20:00:00|7863.5|7860.5|7871.5|7868.5|7871.5|7868.5|7858.6|7855.6|0
1635797100000|2021-11-01 20:05:00|7871.6|7868.6|7862.5|7859.5|7872.4|7869.4|7862.5|7859.5|0
1635797400000|2021-11-01 20:10:00|7862.4|7859.4|7867.4|7864.4|7868.5|7865.5|7861.9|7858.9|0
1635797700000|2021-11-01 20:15:00|7867.5|7864.5|7867.6|7864.6|7868.8|7865.8|7866.3|7863.3|0
1635798000000|2021-11-01 20:20:00|7867.1|7864.1|7869.4|7866.4|7870.3|7867.3|7867|7864|0
1635798300000|2021-11-01 20:25:00|7869.1|7866.1|7871.5|7868.5|7872.5|7869.5|7868.6|7865.6|0
1635798600000|2021-11-01 20:30:00|7871.6|7868.6|7879.5|7876.5|7879.5|7876.5|7871.6|7868.6|0
1635798900000|2021-11-01 20:35:00|7879.4|7876.4|7877.8|7874.8|7881.2|7878.2|7876.5|7873.5|0
1635799200000|2021-11-01 20:40:00|7877.9|7874.9|7876.1|7873.1|7879.4|7876.4|7875.7|7872.7|0
1635799500000|2021-11-01 20:45:00|7876.2|7873.2|7874.4|7871.4|7876.3|7873.3|7873.2|7870.2|0
1635799800000|2021-11-01 20:50:00|7874.6|7871.6|7875.4|7872.4|7875.5|7872.5|7873.7|7870.7|0
1635800100000|2021-11-01 20:55:00|7875.2|7872.2|7876.4|7873.4|7876.5|7873.5|7873.4|7870.4|0
1635800400000|2021-11-01 21:00:00|7876.6|7873.6|7880|7877|7880.8|7877.8|7876.6|7873.6|0
1635800700000|2021-11-01 21:05:00|7880.2|7877.2|7879.6|7876.6|7881.8|7878.8|7878.3|7875.3|0
1635801000000|2021-11-01 21:10:00|7879.7|7876.7|7880.3|7877.3|7880.6|7877.6|7878.5|7875.5|0
1635801300000|2021-11-01 21:15:00|7880.1|7877.1|7879.8|7876.8|7880.6|7877.6|7879.1|7876.1|0
1635801600000|2021-11-01 21:20:00|7879.7|7876.7|7881.2|7878.2|7882|7879|7879.5|7876.5|0
1635801900000|2021-11-01 21:25:00|7881.3|7878.3|7880.2|7877.2|7881.4|7878.4|7879.5|7876.5|0
1635802200000|2021-11-01 21:30:00|7880.5|7877.5|7878.3|7875.3|7880.6|7877.6|7877.9|7874.9|0
1635802500000|2021-11-01 21:35:00|7878.2|7875.2|7878.2|7875.2|7880.3|7877.3|7877.9|7874.9|0
1635802800000|2021-11-01 21:40:00|7878|7875|7876.9|7873.9|7878|7875|7875.7|7872.7|0
1635803100000|2021-11-01 21:45:00|7876.7|7873.7|7877.2|7874.2|7877.8|7874.8|7876.5|7873.5|0
1635803400000|2021-11-01 21:50:00|7877.3|7874.3|7878.1|7875.1|7878.3|7875.3|7877.3|7874.3|0
1635803700000|2021-11-01 21:55:00|7878|7875|7877.3|7874.3|7878|7875|7877|7874|0
1635804000000|2021-11-01 22:00:00|7877.2|7874.2|7872.7|7869.7|7877.3|7874.3|7872.7|7869.7|0
1635804300000|2021-11-01 22:05:00|7872.4|7869.4|7870.4|7867.4|7872.9|7869.9|7869.6|7866.6|0
1635804600000|2021-11-01 22:10:00|7870.5|7867.5|7870.1|7867.1|7872.2|7869.2|7869.4|7866.4|0
1635804900000|2021-11-01 22:15:00|7869.9|7866.9|7871.1|7868.1|7871.8|7868.8|7869.4|7866.4|0
1635805200000|2021-11-01 22:20:00|7870.8|7867.8|7870.1|7867.1|7871.5|7868.5|7868.4|7865.4|0
1635805500000|2021-11-01 22:25:00|7870.3|7867.3|7870.5|7867.5|7871.9|7868.9|7870|7867|0
1635805800000|2021-11-01 22:30:00|7869.8|7866.8|7871.4|7868.4|7872|7869|7869.8|7866.8|0
1635806100000|2021-11-01 22:35:00|7871.3|7868.3|7872.1|7869.1|7872.1|7869.1|7871.1|7868.1|0
1635806400000|2021-11-01 22:40:00|7872|7869|7876.2|7873.2|7877.3|7874.3|7871.5|7868.5|0
1635806700000|2021-11-01 22:45:00|7876.1|7873.1|7876.7|7873.7|7878.4|7875.4|7875.3|7872.3|0
1635807000000|2021-11-01 22:50:00|7876.4|7873.4|7876.8|7873.8|7877.3|7874.3|7876.2|7873.2|0
1635807300000|2021-11-01 22:55:00|7877|7874|7878.5|7875.5|7879|7876|7877|7874|0
1635807600000|2021-11-01 23:00:00|7878.8|7875.8|7880|7877|7880|7877|7878.3|7875.3|0
1635807900000|2021-11-01 23:05:00|7879.9|7876.9|7879.6|7876.6|7879.9|7876.9|7879|7876|0
1635808200000|2021-11-01 23:10:00|7879.5|7876.5|7877.5|7874.5|7879.7|7876.7|7876.9|7873.9|0
1635808500000|2021-11-01 23:15:00|7877.6|7874.6|7877.6|7874.6|7877.7|7874.7|7876.7|7873.7|0
1635808800000|2021-11-01 23:20:00|7877.5|7874.5|7877.1|7874.1|7877.9|7874.9|7876.7|7873.7|0
1635809100000|2021-11-01 23:25:00|7877|7874|7876.5|7873.5|7877.5|7874.5|7876.5|7873.5|0
1635809400000|2021-11-01 23:30:00|7876.6|7873.6|7875.4|7872.4|7876.9|7873.9|7874.9|7871.9|0
1635809700000|2021-11-01 23:35:00|7875.3|7872.3|7876.5|7873.5|7877|7874|7874.3|7871.3|0
1635810000000|2021-11-01 23:40:00|7876.7|7873.7|7875.8|7872.8|7876.7|7873.7|7875.1|7872.1|0
1635810300000|2021-11-01 23:45:00|7875.6|7872.6|7871.6|7868.6|7876.1|7873.1|7871.2|7868.2|0
1635810600000|2021-11-01 23:50:00|7871.8|7868.8|7872.4|7869.4|7873.3|7870.3|7871.4|7868.4|0
1635810900000|2021-11-01 23:55:00|7872.3|7869.3|7872.1|7867.1|7874.2|7871.2|7871.8|7867.1|0
1635811200000|2021-11-02 00:00:00|7872|7867|7872.6|7867.6|7874.3|7869.3|7870.6|7865.6|0
1635811500000|2021-11-02 00:05:00|7872.7|7867.7|7872.9|7867.9|7875|7870|7872.7|7867.7|0
1635811800000|2021-11-02 00:10:00|7872.8|7867.8|7871.8|7866.8|7873.1|7868.1|7870.7|7865.7|0
1635812100000|2021-11-02 00:15:00|7871.9|7866.9|7871.5|7866.5|7872.9|7867.9|7870.1|7865.1|0
1635812400000|2021-11-02 00:20:00|7871.4|7866.4|7870.5|7865.5|7872.8|7867.8|7869.9|7864.9|0
1635812700000|2021-11-02 00:25:00|7870.6|7865.6|7870|7865|7871.6|7866.6|7869.8|7864.8|0
1635813000000|2021-11-02 00:30:00|7870.1|7865.1|7869.6|7864.6|7870.9|7865.9|7868.8|7863.8|0
1635813300000|2021-11-02 00:35:00|7869.5|7864.5|7871.1|7866.1|7871.8|7866.8|7869.2|7864.2|0
1635813600000|2021-11-02 00:40:00|7871.3|7866.3|7871.6|7866.6|7872.7|7867.7|7871|7866|0
1635813900000|2021-11-02 00:45:00|7871.7|7866.7|7873.4|7868.4|7874.2|7869.2|7870.9|7865.9|0
1635814200000|2021-11-02 00:50:00|7873.3|7868.3|7872.3|7867.3|7874.3|7869.3|7872|7867|0
1635814500000|2021-11-02 00:55:00|7872.4|7867.4|7873.6|7868.6|7874.2|7869.2|7872.2|7867.2|0
1635814800000|2021-11-02 01:00:00|7873.8|7868.8|7873.8|7868.8|7876.2|7871.2|7873|7868|0
1635815100000|2021-11-02 01:05:00|7873.9|7868.9|7877.1|7872.1|7877.2|7872.2|7873.9|7868.9|0
1635815400000|2021-11-02 01:10:00|7877.2|7872.2|7876.7|7871.7|7878.5|7873.5|7876.4|7871.4|0
1635815700000|2021-11-02 01:15:00|7876.6|7871.6|7875.3|7870.3|7877.5|7872.5|7875.1|7870.1|0
1635816000000|2021-11-02 01:20:00|7875.1|7870.1|7873.8|7868.8|7876.4|7871.4|7873.5|7868.5|0
1635816300000|2021-11-02 01:25:00|7873.5|7868.5|7872.8|7867.8|7873.8|7868.8|7871.9|7866.9|0
1635816600000|2021-11-02 01:30:00|7872.9|7867.9|7868.3|7863.3|7874.2|7869.2|7866.3|7861.3|0
1635816900000|2021-11-02 01:35:00|7868.4|7863.4|7867.9|7862.9|7868.6|7863.6|7865.8|7860.8|0
1635817200000|2021-11-02 01:40:00|7868|7863|7868.3|7863.3|7869.3|7864.3|7866.5|7861.5|0
1635817500000|2021-11-02 01:45:00|7868.5|7863.5|7867.3|7862.3|7869|7864|7866.3|7861.3|0
1635817800000|2021-11-02 01:50:00|7867.4|7862.4|7868.3|7863.3|7868.7|7863.7|7866.4|7861.4|0
1635818100000|2021-11-02 01:55:00|7868.4|7863.4|7863.7|7858.7|7868.5|7863.5|7863.3|7858.3|0
1635818400000|2021-11-02 02:00:00|7863.6|7858.6|7865.4|7860.4|7865.7|7860.7|7863.5|7858.5|0
1635818700000|2021-11-02 02:05:00|7865.5|7860.5|7862.7|7857.7|7865.6|7860.6|7862.1|7857.1|0
1635819000000|2021-11-02 02:10:00|7862.8|7857.8|7863.7|7858.7|7864.7|7859.7|7862.7|7857.7|0
1635819300000|2021-11-02 02:15:00|7863.8|7858.8|7862.8|7857.8|7864.5|7859.5|7862.5|7857.5|0
1635819600000|2021-11-02 02:20:00|7862.7|7857.7|7863.7|7858.7|7863.8|7858.8|7862.7|7857.7|0
1635819900000|2021-11-02 02:25:00|7863.8|7858.8|7863.4|7858.4|7864.5|7859.5|7863.4|7858.4|0
1635820200000|2021-11-02 02:30:00|7863.3|7858.3|7859.8|7854.8|7863.3|7858.3|7859.3|7854.3|0
1635820500000|2021-11-02 02:35:00|7859.7|7854.7|7861.6|7856.6|7861.7|7856.7|7859.3|7854.3|0
1635820800000|2021-11-02 02:40:00|7861.5|7856.5|7859.8|7854.8|7861.7|7856.7|7857.8|7852.8|0
1635821100000|2021-11-02 02:45:00|7859.7|7854.7|7859|7854|7860.3|7855.3|7858.8|7853.8|0
1635821400000|2021-11-02 02:50:00|7859.2|7854.2|7859.3|7854.3|7860.5|7855.5|7858.5|7853.5|0
1635821700000|2021-11-02 02:55:00|7859.2|7854.2|7859.8|7854.8|7860.1|7855.1|7858.7|7853.7|0
1635822000000|2021-11-02 03:00:00|7860|7855|7861|7856|7861.4|7856.4|7859.4|7854.4|0
1635822300000|2021-11-02 03:05:00|7861.1|7856.1|7859.5|7854.5|7861.2|7856.2|7859.1|7854.1|0
1635822600000|2021-11-02 03:10:00|7859.4|7854.4|7857.5|7852.5|7859.7|7854.7|7855|7850|0
1635822900000|2021-11-02 03:15:00|7857.4|7852.4|7856.2|7851.2|7858.8|7853.8|7856.2|7851.2|0
1635823200000|2021-11-02 03:20:00|7856.3|7851.3|7856.5|7851.5|7857.2|7852.2|7854|7849|0
1635823500000|2021-11-02 03:25:00|7856.4|7851.4|7856.8|7851.8|7857.7|7852.7|7855.9|7850.9|0
1635823800000|2021-11-02 03:30:00|7856.9|7851.9|7857.7|7852.7|7859.1|7854.1|7856.7|7851.7|0
1635824100000|2021-11-02 03:35:00|7857.5|7852.5|7859.3|7854.3|7859.3|7854.3|7857|7852|0
1635824400000|2021-11-02 03:40:00|7859.2|7854.2|7859|7854|7859.5|7854.5|7858.2|7853.2|0
1635824700000|2021-11-02 03:45:00|7858.9|7853.9|7859.2|7854.2|7859.2|7854.2|7858.4|7853.4|0
1635825000000|2021-11-02 03:50:00|7859.3|7854.3|7859.3|7854.3|7859.9|7854.9|7859|7854|0
1635825300000|2021-11-02 03:55:00|7859.4|7854.4|7860.7|7855.7|7860.9|7855.9|7859.1|7854.1|0
1635825600000|2021-11-02 04:00:00|7860.8|7855.8|7861.4|7856.4|7861.7|7856.7|7860.5|7855.5|0
1635825900000|2021-11-02 04:05:00|7861.6|7856.6|7862.8|7857.8|7863.3|7858.3|7861.5|7856.5|0
1635826200000|2021-11-02 04:10:00|7862.7|7857.7|7863.9|7858.9|7864|7859|7862.6|7857.6|0
1635826500000|2021-11-02 04:15:00|7864|7859|7863.3|7858.3|7864.2|7859.2|7863.2|7858.2|0
1635826800000|2021-11-02 04:20:00|7863.2|7858.2|7857.7|7852.7|7863.4|7858.4|7857.4|7852.4|0
1635827100000|2021-11-02 04:25:00|7857.6|7852.6|7858.7|7853.7|7858.9|7853.9|7856.7|7851.7|0
1635827400000|2021-11-02 04:30:00|7858.8|7853.8|7859.7|7854.7|7860.4|7855.4|7858.5|7853.5|0
1635827700000|2021-11-02 04:35:00|7859.9|7854.9|7858.8|7853.8|7860.3|7855.3|7858.6|7853.6|0
1635828000000|2021-11-02 04:40:00|7858.7|7853.7|7858.2|7853.2|7859.9|7854.9|7858|7853|0
1635828300000|2021-11-02 04:45:00|7858.3|7853.3|7858.2|7853.2|7858.9|7853.9|7857.8|7852.8|0
1635828600000|2021-11-02 04:50:00|7858.3|7853.3|7858.6|7853.6|7859.4|7854.4|7858.2|7853.2|0
1635828900000|2021-11-02 04:55:00|7858.5|7853.5|7858.2|7853.2|7859.2|7854.2|7857.8|7852.8|0
1635829200000|2021-11-02 05:00:00|7858.1|7853.1|7856.5|7851.5|7859|7854|7855.3|7850.3|0
1635829500000|2021-11-02 05:05:00|7856.4|7851.4|7858|7853|7858.3|7853.3|7856|7851|0
1635829800000|2021-11-02 05:10:00|7857.9|7852.9|7858.7|7853.7|7858.8|7853.8|7857.2|7852.2|0
1635830100000|2021-11-02 05:15:00|7858.9|7853.9|7856.9|7851.9|7859.3|7854.3|7856.8|7851.8|0
1635830400000|2021-11-02 05:20:00|7857|7852|7858.3|7853.3|7858.9|7853.9|7856.8|7851.8|0
1635830700000|2021-11-02 05:25:00|7858.2|7853.2|7859.9|7854.9|7860|7855|7857.5|7852.5|0
1635831000000|2021-11-02 05:30:00|7860|7855|7861.4|7856.4|7862.6|7857.6|7859.9|7854.9|0
1635831300000|2021-11-02 05:35:00|7861.5|7856.5|7865.3|7860.3|7866.2|7861.2|7861|7856|0
1635831600000|2021-11-02 05:40:00|7865.2|7860.2|7865.8|7860.8|7867.6|7862.6|7865.2|7860.2|0
1635831900000|2021-11-02 05:45:00|7866.1|7861.1|7865.3|7860.3|7866.1|7861.1|7865|7860|0
1635832200000|2021-11-02 05:50:00|7865.5|7860.5|7867.2|7862.2|7869.6|7864.6|7865.4|7860.4|0
1635832500000|2021-11-02 05:55:00|7867.1|7862.1|7867.4|7862.4|7868.1|7863.1|7865.5|7860.5|0
1635832800000|2021-11-02 06:00:00|7867.3|7862.3|7864.1|7859.1|7867.9|7862.9|7864|7859|0
1635833100000|2021-11-02 06:05:00|7864|7859|7864.4|7859.4|7864.7|7859.7|7862.5|7857.5|0
1635833400000|2021-11-02 06:10:00|7864.5|7859.5|7863.2|7858.2|7864.9|7859.9|7862.3|7857.3|0
1635833700000|2021-11-02 06:15:00|7863.3|7858.3|7864.8|7859.8|7866.1|7861.1|7863.2|7858.2|0
1635834000000|2021-11-02 06:20:00|7864.7|7859.7|7863.6|7858.6|7866.3|7861.3|7862.4|7857.4|0
1635834300000|2021-11-02 06:25:00|7863.5|7858.5|7862.5|7857.5|7863.5|7858.5|7860.9|7855.9|0
1635834600000|2021-11-02 06:30:00|7862.4|7857.4|7866|7861|7866.2|7861.2|7861.6|7856.6|0
1635834900000|2021-11-02 06:35:00|7866.1|7861.1|7865|7860|7867.7|7862.7|7865|7860|0
1635835200000|2021-11-02 06:40:00|7864.9|7859.9|7864.5|7859.5|7866|7861|7863.6|7858.6|0
1635835500000|2021-11-02 06:45:00|7864.6|7859.6|7863.3|7858.3|7865.1|7860.1|7862.8|7857.8|0
1635835800000|2021-11-02 06:50:00|7863.4|7858.4|7865.1|7860.1|7868.6|7863.6|7863.4|7858.4|0
1635836100000|2021-11-02 06:55:00|7865|7860|7863.1|7858.1|7865|7860|7862.8|7857.8|0
1635836400000|2021-11-02 07:00:00|7862.8|7857.8|7859.4|7854.4|7863.1|7858.1|7859.3|7854.3|0
1635836700000|2021-11-02 07:05:00|7859.5|7854.5|7861|7856|7862|7857|7859.3|7854.3|0
1635837000000|2021-11-02 07:10:00|7861.1|7856.1|7861.7|7856.7|7861.9|7856.9|7860.3|7855.3|0
1635837300000|2021-11-02 07:15:00|7861.6|7856.6|7864|7859|7865|7860|7861.3|7856.3|0
1635837600000|2021-11-02 07:20:00|7864.2|7859.2|7862|7857|7864.4|7859.4|7859.7|7854.7|0
1635837900000|2021-11-02 07:25:00|7861.9|7856.9|7860.5|7855.5|7862.3|7857.3|7858.5|7853.5|0
1635838200000|2021-11-02 07:30:00|7860.4|7855.4|7858.1|7853.1|7861|7856|7857.8|7852.8|0
1635838500000|2021-11-02 07:35:00|7858|7853|7856.5|7851.5|7858.1|7853.1|7854.1|7849.1|0
1635838800000|2021-11-02 07:40:00|7856.6|7851.6|7854.2|7849.2|7856.6|7851.6|7853.9|7848.9|0
1635839100000|2021-11-02 07:45:00|7854.3|7849.3|7855.9|7850.9|7855.9|7850.9|7852.7|7847.7|0
1635839400000|2021-11-02 07:50:00|7855.8|7850.8|7857.5|7852.5|7857.7|7852.7|7853.5|7848.5|0
1635839700000|2021-11-02 07:55:00|7857.4|7852.4|7852.8|7847.8|7858|7853|7852.6|7847.6|0
1635840000000|2021-11-02 08:00:00|7852.7|7847.7|7797.6|7794.6|7854|7849|7797.1|7794.1|0
1635840300000|2021-11-02 08:05:00|7797.7|7794.7|7814.2|7811.2|7815.4|7812.4|7796.3|7793.3|0
1635840600000|2021-11-02 08:10:00|7814.1|7811.1|7814.6|7811.6|7817.6|7814.6|7811.5|7808.5|0
1635840900000|2021-11-02 08:15:00|7814.7|7811.7|7813.1|7810.1|7816.6|7813.6|7810.1|7807.1|0
1635841200000|2021-11-02 08:20:00|7812.3|7809.3|7807|7804|7815.6|7812.6|7804.4|7801.4|0
1635841500000|2021-11-02 08:25:00|7807.2|7804.2|7809.8|7806.8|7816.8|7813.8|7807|7804|0
1635841800000|2021-11-02 08:30:00|7810.3|7807.3|7811|7808|7811.9|7808.9|7807.6|7804.6|0
1635842100000|2021-11-02 08:35:00|7811.3|7808.3|7809.3|7806.3|7812.4|7809.4|7807.2|7804.2|0
1635842400000|2021-11-02 08:40:00|7809.4|7806.4|7810.7|7807.7|7810.7|7807.7|7806.3|7803.3|0
1635842700000|2021-11-02 08:45:00|7810.8|7807.8|7806.7|7803.7|7810.8|7807.8|7805.7|7802.7|0
1635843000000|2021-11-02 08:50:00|7806.2|7803.2|7803.9|7800.9|7808.3|7805.3|7803.8|7800.8|0
1635843300000|2021-11-02 08:55:00|7803.8|7800.8|7797.9|7794.9|7803.8|7800.8|7797.1|7794.1|0
1635843600000|2021-11-02 09:00:00|7797.8|7794.8|7794.3|7791.3|7798.5|7795.5|7792|7789|0
1635843900000|2021-11-02 09:05:00|7793.5|7790.5|7782.9|7779.9|7793.5|7790.5|7782.3|7779.3|0
1635844200000|2021-11-02 09:10:00|7783.1|7780.1|7787.9|7784.9|7791.9|7788.9|7783.1|7780.1|0
1635844500000|2021-11-02 09:15:00|7787.8|7784.8|7773.5|7770.5|7787.9|7784.9|7769.9|7766.9|0
1635844800000|2021-11-02 09:20:00|7773|7770|7775.3|7772.3|7777|7774|7761.3|7758.3|0
1635845100000|2021-11-02 09:25:00|7774.9|7771.9|7784.6|7781.6|7785.5|7782.5|7772.2|7769.2|0
1635845400000|2021-11-02 09:30:00|7784.7|7781.7|7781.4|7778.4|7786.9|7783.9|7781.4|7778.4|0
1635845700000|2021-11-02 09:35:00|7781.8|7778.8|7777.8|7774.8|7785.5|7782.5|7777.6|7774.6|0
1635846000000|2021-11-02 09:40:00|7778.5|7775.5|7776.6|7773.6|7783.4|7780.4|7775.7|7772.7|0
1635846300000|2021-11-02 09:45:00|7775.9|7772.9|7778|7775|7779.8|7776.8|7770.7|7767.7|0
1635846600000|2021-11-02 09:50:00|7778.6|7775.6|7776.7|7773.7|7779.9|7776.9|7774.4|7771.4|0
1635846900000|2021-11-02 09:55:00|7776|7773|7778.9|7775.9|7781.8|7778.8|7775.6|7772.6|0
1635847200000|2021-11-02 10:00:00|7779.6|7776.6|7786.4|7783.4|7787.1|7784.1|7778.9|7775.9|0
1635847500000|2021-11-02 10:05:00|7786.3|7783.3|7789.5|7786.5|7789.6|7786.6|7781.6|7778.6|0
1635847800000|2021-11-02 10:10:00|7789.2|7786.2|7791|7788|7791|7788|7785.8|7782.8|0
1635848100000|2021-11-02 10:15:00|7791.1|7788.1|7790.7|7787.7|7791.2|7788.2|7787.6|7784.6|0
1635848400000|2021-11-02 10:20:00|7790.6|7787.6|7791.1|7788.1|7791.8|7788.8|7790.1|7787.1|0
1635848700000|2021-11-02 10:25:00|7791|7788|7786.3|7783.3|7791.7|7788.7|7786.1|7783.1|0
1635849000000|2021-11-02 10:30:00|7786.7|7783.7|7787.3|7784.3|7788.5|7785.5|7786.5|7783.5|0
1635849300000|2021-11-02 10:35:00|7787.2|7784.2|7791|7788|7791.1|7788.1|7786|7783|0
1635849600000|2021-11-02 10:40:00|7790.9|7787.9|7799|7796|7799.9|7796.9|7790.8|7787.8|0
1635849900000|2021-11-02 10:45:00|7798.2|7795.2|7799.1|7796.1|7800|7797|7798|7795|0
1635850200000|2021-11-02 10:50:00|7799.5|7796.5|7805.5|7802.5|7805.5|7802.5|7798.8|7795.8|0
1635850500000|2021-11-02 10:55:00|7805.6|7802.6|7800.2|7797.2|7807.5|7804.5|7800.1|7797.1|0
1635850800000|2021-11-02 11:00:00|7799.6|7796.6|7796.7|7793.7|7803.7|7800.7|7795.4|7792.4|0
1635851100000|2021-11-02 11:05:00|7796.5|7793.5|7793.4|7790.4|7796.9|7793.9|7789.8|7786.8|0
1635851400000|2021-11-02 11:10:00|7793.3|7790.3|7796.1|7793.1|7797.1|7794.1|7792.1|7789.1|0
1635851700000|2021-11-02 11:15:00|7796|7793|7797.5|7794.5|7799.5|7796.5|7795.4|7792.4|0
1635852000000|2021-11-02 11:20:00|7797.4|7794.4|7799.9|7796.9|7803.8|7800.8|7797.4|7794.4|0
1635852300000|2021-11-02 11:25:00|7800.1|7797.1|7797.7|7794.7|7800.6|7797.6|7796.9|7793.9|0
1635852600000|2021-11-02 11:30:00|7797.8|7794.8|7802.5|7799.5|7803.7|7800.7|7793.7|7790.7|0
1635852900000|2021-11-02 11:35:00|7802.6|7799.6|7807.8|7804.8|7807.8|7804.8|7801.5|7798.5|0
1635853200000|2021-11-02 11:40:00|7808|7805|7806.2|7803.2|7808.4|7805.4|7805.6|7802.6|0
1635853500000|2021-11-02 11:45:00|7805.9|7802.9|7799.3|7796.3|7806.7|7803.7|7798.7|7795.7|0
1635853800000|2021-11-02 11:50:00|7799|7796|7799.9|7796.9|7801.5|7798.5|7798.7|7795.7|0
1635854100000|2021-11-02 11:55:00|7799.8|7796.8|7800.1|7797.1|7801.9|7798.9|7799.1|7796.1|0
1635854400000|2021-11-02 12:00:00|7800.3|7797.3|7794.9|7791.9|7800.6|7797.6|7794.3|7791.3|0
1635854700000|2021-11-02 12:05:00|7794.8|7791.8|7795.3|7792.3|7795.6|7792.6|7793.2|7790.2|0
1635855000000|2021-11-02 12:10:00|7795.8|7792.8|7797.7|7794.7|7799.5|7796.5|7793.5|7790.5|0
1635855300000|2021-11-02 12:15:00|7797.5|7794.5|7797.8|7794.8|7798.7|7795.7|7796.6|7793.6|0
1635855600000|2021-11-02 12:20:00|7797.9|7794.9|7794.4|7791.4|7799|7796|7794.4|7791.4|0
1635855900000|2021-11-02 12:25:00|7794.6|7791.6|7800|7797|7802.3|7799.3|7794.1|7791.1|0
1635856200000|2021-11-02 12:30:00|7799.9|7796.9|7806.3|7803.3|7807.9|7804.9|7799.6|7796.6|0
1635856500000|2021-11-02 12:35:00|7806.5|7803.5|7805.4|7802.4|7807.8|7804.8|7804.1|7801.1|0
1635856800000|2021-11-02 12:40:00|7805.5|7802.5|7806.4|7803.4|7809.7|7806.7|7805|7802|0
1635857100000|2021-11-02 12:45:00|7806.3|7803.3|7802.5|7799.5|7806.3|7803.3|7798.2|7795.2|0
1635857400000|2021-11-02 12:50:00|7802.3|7799.3|7806.3|7803.3|7816.2|7813.2|7800.1|7797.1|0
1635857700000|2021-11-02 12:55:00|7806.4|7803.4|7801.9|7798.9|7807.9|7804.9|7800.7|7797.7|0
1635858000000|2021-11-02 13:00:00|7801.8|7798.8|7806.4|7803.4|7812.5|7809.5|7801.2|7798.2|0
1635858300000|2021-11-02 13:05:00|7806.3|7803.3|7804.5|7801.5|7808.3|7805.3|7803.2|7800.2|0
1635858600000|2021-11-02 13:10:00|7804.4|7801.4|7801|7798|7804.4|7801.4|7800.7|7797.7|0
1635858900000|2021-11-02 13:15:00|7801.7|7798.7|7806.9|7803.9|7807.2|7804.2|7801.7|7798.7|0
1635859200000|2021-11-02 13:20:00|7806.8|7803.8|7808.3|7805.3|7808.7|7805.7|7805.4|7802.4|0
1635859500000|2021-11-02 13:25:00|7806.9|7803.9|7790|7787|7808.6|7805.6|7788.8|7785.8|0
1635859800000|2021-11-02 13:30:00|7789.4|7786.4|7775.3|7773.5|7794.5|7792.7|7761.2|7759.4|0
1635860100000|2021-11-02 13:35:00|7775.2|7773.4|7810.6|7808.8|7811|7809.2|7773.5|7771.7|0
1635860400000|2021-11-02 13:40:00|7811.5|7809.7|7820.7|7818.9|7822.5|7820.7|7802.4|7800.6|0
1635860700000|2021-11-02 13:45:00|7819.8|7818|7819.6|7817.8|7821.9|7820.1|7799.8|7798|0
1635861000000|2021-11-02 13:50:00|7819.7|7817.9|7820|7818.2|7830.4|7828.6|7804.3|7802.5|0
1635861300000|2021-11-02 13:55:00|7819.4|7817.6|7807.4|7805.6|7821.5|7819.7|7803.8|7802|0
1635861600000|2021-11-02 14:00:00|7808.2|7806.4|7812.9|7811.1|7817.8|7816|7806.6|7804.8|0
1635861900000|2021-11-02 14:05:00|7813.4|7811.6|7789.8|7788|7815.3|7813.5|7788.9|7787.1|0
1635862200000|2021-11-02 14:10:00|7789.9|7788.1|7770.5|7768.7|7793.1|7791.3|7766.5|7764.7|0
1635862500000|2021-11-02 14:15:00|7770.9|7769.1|7790.9|7789.1|7793.7|7791.9|7770.2|7768.4|0
1635862800000|2021-11-02 14:20:00|7791.4|7789.6|7796.8|7795|7805.8|7804|7790.7|7788.9|0
1635863100000|2021-11-02 14:25:00|7796.4|7794.6|7813|7811.2|7815.2|7813.4|7795.1|7793.3|0
1635863400000|2021-11-02 14:30:00|7813.6|7811.8|7805.4|7803.6|7816.5|7814.7|7805.1|7803.3|0
1635863700000|2021-11-02 14:35:00|7806.4|7804.6|7812.3|7810.5|7814.2|7812.4|7799.5|7797.7|0
1635864000000|2021-11-02 14:40:00|7812.2|7810.4|7795.9|7794.1|7813.2|7811.4|7791.9|7790.1|0
1635864300000|2021-11-02 14:45:00|7796|7794.2|7805.1|7803.3|7805.1|7803.3|7788.7|7786.9|0
1635864600000|2021-11-02 14:50:00|7805|7803.2|7804.8|7803|7809.5|7807.7|7800.8|7799|0
1635864900000|2021-11-02 14:55:00|7804.6|7802.8|7794.6|7792.8|7808.6|7806.8|7792.4|7790.6|0
1635865200000|2021-11-02 15:00:00|7794.5|7792.7|7804.7|7802.9|7808.1|7806.3|7792.3|7790.5|0
1635865500000|2021-11-02 15:05:00|7804.5|7802.7|7791.1|7789.3|7804.7|7802.9|7791|7789.2|0
1635865800000|2021-11-02 15:10:00|7791.2|7789.4|7790|7788.2|7794.5|7792.7|7785.7|7783.9|0
1635866100000|2021-11-02 15:15:00|7789.9|7788.1|7790|7788.2|7793.3|7791.5|7786.5|7784.7|0
1635866400000|2021-11-02 15:20:00|7789.7|7787.9|7797|7795.2|7797.5|7795.7|7789.7|7787.9|0
1635866700000|2021-11-02 15:25:00|7796.9|7795.1|7800.1|7798.3|7801.8|7800|7788.9|7787.1|0
1635867000000|2021-11-02 15:30:00|7799.6|7797.8|7785.4|7783.6|7799.8|7798|7785.4|7783.6|0
1635867300000|2021-11-02 15:35:00|7784.5|7782.7|7782.5|7780.7|7790|7788.2|7780.8|7779|0
1635867600000|2021-11-02 15:40:00|7783|7781.2|7803.4|7801.6|7803.4|7801.6|7782.2|7780.4|0
1635867900000|2021-11-02 15:45:00|7803.5|7801.7|7794.1|7792.3|7807.7|7805.9|7794.1|7792.3|0
1635868200000|2021-11-02 15:50:00|7794.2|7792.4|7782|7780.2|7798.2|7796.4|7781.2|7779.4|0
1635868500000|2021-11-02 15:55:00|7782.6|7780.8|7778|7776.2|7785.1|7783.3|7776.7|7774.9|0
1635868800000|2021-11-02 16:00:00|7777.9|7776.1|7769.1|7767.3|7779.1|7777.3|7764.8|7763|0
1635869100000|2021-11-02 16:05:00|7769.5|7767.7|7761.3|7759.5|7772.3|7770.5|7761.3|7759.5|0
1635869400000|2021-11-02 16:10:00|7761.4|7759.6|7767.6|7765.8|7768.7|7766.9|7757.9|7756.1|0
1635869700000|2021-11-02 16:15:00|7767.2|7765.4|7758.6|7756.8|7769.1|7767.3|7758.3|7756.5|0
1635870000000|2021-11-02 16:20:00|7758.7|7756.9|7765.9|7764.1|7766.3|7764.5|7758.4|7756.6|0
1635870300000|2021-11-02 16:25:00|7765.8|7764|7764.4|7762.6|7767.8|7766|7761.2|7759.4|0
1635870600000|2021-11-02 16:30:00|7763.3|7761.5|7754.7|7752.9|7764.5|7762.7|7749.1|7747.3|0
1635870900000|2021-11-02 16:35:00|7754.6|7752.8|7756.1|7754.3|7760.7|7758.9|7754.2|7752.4|0
1635871200000|2021-11-02 16:40:00|7756|7754.2|7765.3|7763.5|7766.6|7764.8|7755.7|7753.9|0
1635871500000|2021-11-02 16:45:00|7765.5|7763.7|7772.9|7771.1|7773.8|7772|7765.5|7763.7|0
1635871800000|2021-11-02 16:50:00|7772.6|7770.8|7776.8|7775|7778.3|7776.5|7766.2|7764.4|0
1635872100000|2021-11-02 16:55:00|7776.7|7774.9|7771.5|7769.7|7777.2|7775.4|7771.2|7769.4|0
1635872400000|2021-11-02 17:00:00|7771.6|7769.8|7776.1|7774.3|7780.2|7778.4|7764.4|7762.6|0
1635872700000|2021-11-02 17:05:00|7776.2|7774.4|7776.3|7774.5|7783.4|7781.6|7771.1|7769.3|0
1635873000000|2021-11-02 17:10:00|7776.4|7774.6|7779.6|7777.8|7783.2|7781.4|7773.5|7771.7|0
1635873300000|2021-11-02 17:15:00|7778.8|7777|7776.1|7774.3|7782.6|7780.8|7773.1|7771.3|0
1635873600000|2021-11-02 17:20:00|7776|7774.2|7780.5|7778.7|7784.2|7782.4|7773.6|7771.8|0
1635873900000|2021-11-02 17:25:00|7780.6|7778.8|7762.3|7760.5|7780.7|7778.9|7762.3|7760.5|0
1635874200000|2021-11-02 17:30:00|7762.4|7760.6|7762|7760.2|7765.8|7764|7758.5|7756.7|0
1635874500000|2021-11-02 17:35:00|7762.1|7760.3|7759.3|7757.5|7762.1|7760.3|7755.1|7753.3|0
1635874800000|2021-11-02 17:40:00|7759.4|7757.6|7760.2|7758.4|7762.3|7760.5|7756.8|7755|0
1635875100000|2021-11-02 17:45:00|7760.4|7758.6|7754.6|7752.8|7761.3|7759.5|7754.1|7752.3|0
1635875400000|2021-11-02 17:50:00|7754.5|7752.7|7756.3|7754.5|7759.5|7757.7|7752.4|7750.6|0
1635875700000|2021-11-02 17:55:00|7756.2|7754.4|7758.5|7756.7|7764.2|7762.4|7756.2|7754.4|0
1635876000000|2021-11-02 18:00:00|7758.3|7756.5|7753.4|7751.6|7761.5|7759.7|7750.3|7748.5|0
1635876300000|2021-11-02 18:05:00|7753.7|7751.9|7745.8|7744|7753.7|7751.9|7742.1|7740.3|0
1635876600000|2021-11-02 18:10:00|7745.7|7743.9|7747.8|7746|7748.8|7747|7745.4|7743.6|0
1635876900000|2021-11-02 18:15:00|7748.1|7746.3|7755|7753.2|7758.4|7756.6|7744|7742.2|0
1635877200000|2021-11-02 18:20:00|7755.2|7753.4|7749.5|7747.7|7757.8|7756|7747.7|7745.9|0
1635877500000|2021-11-02 18:25:00|7750.4|7748.6|7751|7749.2|7753.4|7751.6|7745.5|7743.7|0
1635877800000|2021-11-02 18:30:00|7751.1|7749.3|7742.9|7741.1|7751.3|7749.5|7742.9|7741.1|0
1635878100000|2021-11-02 18:35:00|7742.8|7741|7747.6|7745.8|7747.9|7746.1|7740.7|7738.9|0
1635878400000|2021-11-02 18:40:00|7747.4|7745.6|7747.1|7745.3|7751.7|7749.9|7746.1|7744.3|0
1635878700000|2021-11-02 18:45:00|7746.9|7745.1|7758.3|7756.5|7759.2|7757.4|7746.9|7745.1|0
1635879000000|2021-11-02 18:50:00|7758.5|7756.7|7757.9|7756.1|7765.1|7763.3|7755.5|7753.7|0
1635879300000|2021-11-02 18:55:00|7757.8|7756|7763.8|7762|7764.2|7762.4|7755.5|7753.7|0
1635879600000|2021-11-02 19:00:00|7764|7762.2|7769.4|7767.6|7770.2|7768.4|7763.1|7761.3|0
1635879900000|2021-11-02 19:05:00|7769|7767.2|7776.3|7774.5|7777.8|7776|7768.5|7766.7|0
1635880200000|2021-11-02 19:10:00|7776.1|7774.3|7776.3|7774.5|7779.2|7777.4|7773.9|7772.1|0
1635880500000|2021-11-02 19:15:00|7775.9|7774.1|7771.6|7769.8|7776.2|7774.4|7769.2|7767.4|0
1635880800000|2021-11-02 19:20:00|7772.1|7770.3|7773.4|7771.6|7774.4|7772.6|7768.9|7767.1|0
1635881100000|2021-11-02 19:25:00|7773.5|7771.7|7773.8|7772|7774.5|7772.7|7764.1|7762.3|0
1635881400000|2021-11-02 19:30:00|7773.6|7771.8|7776.8|7775|7777|7775.2|7768|7766.2|0
1635881700000|2021-11-02 19:35:00|7777.1|7775.3|7782.1|7780.3|7783.6|7781.8|7776.5|7774.7|0
1635882000000|2021-11-02 19:40:00|7782.2|7780.4|7783.4|7781.6|7791.2|7789.4|7781.2|7779.4|0
1635882300000|2021-11-02 19:45:00|7783.2|7781.4|7782.2|7780.4|7787.6|7785.8|7779.3|7777.5|0
1635882600000|2021-11-02 19:50:00|7782.1|7780.3|7770.2|7768.4|7783.1|7781.3|7760.7|7758.9|0
1635882900000|2021-11-02 19:55:00|7770.5|7768.7|7771.6|7769.8|7772.4|7770.6|7764.2|7762.4|0
1635883200000|2021-11-02 20:00:00|7772.2|7769.2|7773.3|7770.3|7773.8|7770.8|7766.6|7763.6|0
1635883500000|2021-11-02 20:05:00|7773.4|7770.4|7776|7773|7776.8|7773.8|7770.2|7767.2|0
1635883800000|2021-11-02 20:10:00|7776.5|7773.5|7774.6|7771.6|7777.5|7774.5|7773.4|7770.4|0
1635884100000|2021-11-02 20:15:00|7774.9|7771.9|7774.6|7771.6|7775.1|7772.1|7770|7767|0
1635884400000|2021-11-02 20:20:00|7774.4|7771.4|7773.1|7770.1|7775.3|7772.3|7772.2|7769.2|0
1635884700000|2021-11-02 20:25:00|7773.2|7770.2|7773.5|7770.5|7774.3|7771.3|7772.7|7769.7|0
1635885000000|2021-11-02 20:30:00|7773.2|7770.2|7772.9|7769.9|7774.6|7771.6|7772.7|7769.7|0
1635885300000|2021-11-02 20:35:00|7772.8|7769.8|7771.3|7768.3|7773.1|7770.1|7770.7|7767.7|0
1635885600000|2021-11-02 20:40:00|7771.1|7768.1|7774.3|7771.3|7774.4|7771.4|7770.6|7767.6|0
1635885900000|2021-11-02 20:45:00|7774.2|7771.2|7774|7771|7774.8|7771.8|7773.7|7770.7|0
1635886200000|2021-11-02 20:50:00|7773.9|7770.9|7773|7770|7774|7771|7772.2|7769.2|0
1635886500000|2021-11-02 20:55:00|7773.2|7770.2|7773.7|7770.7|7773.7|7770.7|7771.9|7768.9|0
1635886800000|2021-11-02 21:00:00|7773.8|7770.8|7773.8|7770.8|7774.5|7771.5|7773.5|7770.5|0
1635887100000|2021-11-02 21:05:00|7773.9|7770.9|7773.3|7770.3|7774|7771|7772.9|7769.9|0
1635887400000|2021-11-02 21:10:00|7773.2|7770.2|7772.5|7769.5|7773.6|7770.6|7772.4|7769.4|0
1635887700000|2021-11-02 21:15:00|7772.7|7769.7|7770.2|7767.2|7772.7|7769.7|7770.1|7767.1|0
1635888000000|2021-11-02 21:20:00|7770.1|7767.1|7769.6|7766.6|7770.3|7767.3|7769.4|7766.4|0
1635888300000|2021-11-02 21:25:00|7770|7767|7770.7|7767.7|7771.1|7768.1|7770|7767|0
1635888600000|2021-11-02 21:30:00|7770.4|7767.4|7771.5|7768.5|7771.7|7768.7|7770.4|7767.4|0
1635888900000|2021-11-02 21:35:00|7771.3|7768.3|7770.7|7767.7|7771.7|7768.7|7770.7|7767.7|0
1635889200000|2021-11-02 21:40:00|7770.6|7767.6|7770.5|7767.5|7770.6|7767.6|7770.1|7767.1|0
1635889500000|2021-11-02 21:45:00|7770.6|7767.6|7770.1|7767.1|7770.6|7767.6|7770.1|7767.1|0
1635889800000|2021-11-02 21:50:00|7770.2|7767.2|7769.3|7766.3|7770.4|7767.4|7769.3|7766.3|0
1635890100000|2021-11-02 21:55:00|7769.6|7766.6|7768.9|7765.9|7769.7|7766.7|7768.9|7765.9|0
1635890400000|2021-11-02 22:00:00|7769|7766|7770.4|7767.4|7770.4|7767.4|7769|7766|0
1635890700000|2021-11-02 22:05:00|7770.3|7767.3|7768.7|7765.7|7770.3|7767.3|7768.5|7765.5|0
1635891000000|2021-11-02 22:10:00|7768.6|7765.6|7764.6|7761.6|7768.9|7765.9|7764.6|7761.6|0
1635891300000|2021-11-02 22:15:00|7764.4|7761.4|7764.6|7761.6|7766.1|7763.1|7763.5|7760.5|0
1635891600000|2021-11-02 22:20:00|7764.7|7761.7|7764.6|7761.6|7765.4|7762.4|7764.2|7761.2|0
1635891900000|2021-11-02 22:25:00|7764.5|7761.5|7766.8|7763.8|7767.1|7764.1|7764|7761|0
1635892200000|2021-11-02 22:30:00|7766.3|7763.3|7763.9|7760.9|7766.3|7763.3|7763.9|7760.9|0
1635892500000|2021-11-02 22:35:00|7764|7761|7764.5|7761.5|7764.6|7761.6|7763.6|7760.6|0
1635892800000|2021-11-02 22:40:00|7764.6|7761.6|7765.1|7762.1|7766|7763|7763.8|7760.8|0
1635893100000|2021-11-02 22:45:00|7765.7|7762.7|7765.1|7762.1|7765.9|7762.9|7764.8|7761.8|0
1635893400000|2021-11-02 22:50:00|7765.3|7762.3|7766|7763|7766.4|7763.4|7765.1|7762.1|0
1635893700000|2021-11-02 22:55:00|7765.9|7762.9|7765.6|7762.6|7766.6|7763.6|7765.5|7762.5|0
1635894000000|2021-11-02 23:00:00|7765.4|7762.4|7765.1|7762.1|7765.6|7762.6|7764|7761|0
1635894300000|2021-11-02 23:05:00|7765.2|7762.2|7766.8|7763.8|7767.1|7764.1|7765.2|7762.2|0
1635894600000|2021-11-02 23:10:00|7766.6|7763.6|7765.7|7762.7|7766.6|7763.6|7765.7|7762.7|0
1635894900000|2021-11-02 23:15:00|7765.9|7762.9|7766.2|7763.2|7766.8|7763.8|7765.9|7762.9|0
1635895200000|2021-11-02 23:20:00|7766.5|7763.5|7766.3|7763.3|7766.8|7763.8|7766.2|7763.2|0
1635895500000|2021-11-02 23:25:00|7766.4|7763.4|7766.5|7763.5|7766.8|7763.8|7766.2|7763.2|0
1635895800000|2021-11-02 23:30:00|7766.6|7763.6|7766.4|7763.4|7767|7764|7765.9|7762.9|0
1635896100000|2021-11-02 23:35:00|7766.6|7763.6|7765.7|7762.7|7766.7|7763.7|7765.6|7762.6|0
1635896400000|2021-11-02 23:40:00|7765.6|7762.6|7765.9|7762.9|7766.2|7763.2|7765.3|7762.3|0
1635896700000|2021-11-02 23:45:00|7766|7763|7767.1|7764.1|7767.2|7764.2|7765.6|7762.6|0
1635897000000|2021-11-02 23:50:00|7767.2|7764.2|7768.1|7765.1|7768.1|7765.1|7766.4|7763.4|0
1635897300000|2021-11-02 23:55:00|7767.8|7764.8|7765.5|7760.5|7768.3|7765.3|7763.9|7760.5|0
1635897600000|2021-11-03 00:00:00|7765.3|7760.3|7764|7759|7765.5|7760.5|7763|7758|0
1635897900000|2021-11-03 00:05:00|7764.1|7759.1|7763.2|7758.2|7766|7761|7762.9|7757.9|0
1635898200000|2021-11-03 00:10:00|7763.3|7758.3|7764.4|7759.4|7764.9|7759.9|7763.2|7758.2|0
1635898500000|2021-11-03 00:15:00|7764.3|7759.3|7766.9|7761.9|7767.1|7762.1|7764.3|7759.3|0
1635898800000|2021-11-03 00:20:00|7766.7|7761.7|7768.4|7763.4|7769.8|7764.8|7766.7|7761.7|0
1635899100000|2021-11-03 00:25:00|7768.3|7763.3|7768.6|7763.6|7769.4|7764.4|7767.5|7762.5|0
1635899400000|2021-11-03 00:30:00|7768.7|7763.7|7768|7763|7768.9|7763.9|7767.7|7762.7|0
1635899700000|2021-11-03 00:35:00|7767.9|7762.9|7768.8|7763.8|7769.1|7764.1|7767.9|7762.9|0
1635900000000|2021-11-03 00:40:00|7768.7|7763.7|7769|7764|7769.2|7764.2|7768.4|7763.4|0
1635900300000|2021-11-03 00:45:00|7768.9|7763.9|7769.1|7764.1|7769.2|7764.2|7768|7763|0
1635900600000|2021-11-03 00:50:00|7769.2|7764.2|7770.4|7765.4|7771.1|7766.1|7769.1|7764.1|0
1635900900000|2021-11-03 00:55:00|7770.3|7765.3|7770.6|7765.6|7771.8|7766.8|7770.3|7765.3|0
1635901200000|2021-11-03 01:00:00|7770.7|7765.7|7772.6|7767.6|7773.5|7768.5|7770.4|7765.4|0
1635901500000|2021-11-03 01:05:00|7772.5|7767.5|7772|7767|7772.9|7767.9|7771.6|7766.6|0
1635901800000|2021-11-03 01:10:00|7772.1|7767.1|7773.1|7768.1|7773.9|7768.9|7772.1|7767.1|0
1635902100000|2021-11-03 01:15:00|7773.2|7768.2|7774.1|7769.1|7774.4|7769.4|7772.3|7767.3|0
1635902400000|2021-11-03 01:20:00|7774.2|7769.2|7776.1|7771.1|7776.6|7771.6|7773.3|7768.3|0
1635902700000|2021-11-03 01:25:00|7776|7771|7776.7|7771.7|7776.7|7771.7|7776|7771|0
1635903000000|2021-11-03 01:30:00|7776.8|7771.8|7777.1|7772.1|7777.4|7772.4|7775.4|7770.4|0
1635903300000|2021-11-03 01:35:00|7777|7772|7780.2|7775.2|7781.4|7776.4|7776.8|7771.8|0
1635903600000|2021-11-03 01:40:00|7780.3|7775.3|7779.5|7774.5|7781.1|7776.1|7779.4|7774.4|0
1635903900000|2021-11-03 01:45:00|7779.4|7774.4|7775.2|7770.2|7779.5|7774.5|7775|7770|0
1635904200000|2021-11-03 01:50:00|7775.3|7770.3|7776.6|7771.6|7777.1|7772.1|7774.7|7769.7|0
1635904500000|2021-11-03 01:55:00|7776.5|7771.5|7775.2|7770.2|7776.9|7771.9|7774.9|7769.9|0
1635904800000|2021-11-03 02:00:00|7774.8|7769.8|7773.8|7768.8|7775.3|7770.3|7773.4|7768.4|0
1635905100000|2021-11-03 02:05:00|7773.9|7768.9|7772.7|7767.7|7774.3|7769.3|7772.6|7767.6|0
1635905400000|2021-11-03 02:10:00|7772.6|7767.6|7772.8|7767.8|7773.7|7768.7|7772.2|7767.2|0
1635905700000|2021-11-03 02:15:00|7772.7|7767.7|7772.1|7767.1|7773.7|7768.7|7771.7|7766.7|0
1635906000000|2021-11-03 02:20:00|7772|7767|7774.6|7769.6|7774.7|7769.7|7772|7767|0
1635906300000|2021-11-03 02:25:00|7774.7|7769.7|7774.5|7769.5|7775.4|7770.4|7774.1|7769.1|0
1635906600000|2021-11-03 02:30:00|7774.3|7769.3|7772.1|7767.1|7774.7|7769.7|7772.1|7767.1|0
1635906900000|2021-11-03 02:35:00|7772|7767|7772.7|7767.7|7773|7768|7771.3|7766.3|0
1635907200000|2021-11-03 02:40:00|7772.8|7767.8|7772.2|7767.2|7773.9|7768.9|7771.9|7766.9|0
1635907500000|2021-11-03 02:45:00|7772.3|7767.3|7773.9|7768.9|7774.1|7769.1|7772.2|7767.2|0
1635907800000|2021-11-03 02:50:00|7774.1|7769.1|7774.6|7769.6|7775.1|7770.1|7773.7|7768.7|0
1635908100000|2021-11-03 02:55:00|7774.5|7769.5|7773.7|7768.7|7775|7770|7773.4|7768.4|0
1635908400000|2021-11-03 03:00:00|7773.8|7768.8|7774.7|7769.7|7775.1|7770.1|7773.1|7768.1|0
1635908700000|2021-11-03 03:05:00|7774.8|7769.8|7776.1|7771.1|7776.8|7771.8|7773.9|7768.9|0
1635909000000|2021-11-03 03:10:00|7776|7771|7775.5|7770.5|7776.4|7771.4|7775.3|7770.3|0
1635909300000|2021-11-03 03:15:00|7775.4|7770.4|7775|7770|7776.8|7771.8|7774.7|7769.7|0
1635909600000|2021-11-03 03:20:00|7774.8|7769.8|7775|7770|7776.2|7771.2|7774.4|7769.4|0
1635909900000|2021-11-03 03:25:00|7775.2|7770.2|7774.8|7769.8|7775.5|7770.5|7774.2|7769.2|0
1635910200000|2021-11-03 03:30:00|7774.9|7769.9|7774.1|7769.1|7775|7770|7774.1|7769.1|0
1635910500000|2021-11-03 03:35:00|7773.6|7768.6|7774|7769|7774.1|7769.1|7772.8|7767.8|0
1635910800000|2021-11-03 03:40:00|7773.9|7768.9|7774.6|7769.6|7774.6|7769.6|7773.7|7768.7|0
1635911100000|2021-11-03 03:45:00|7774.8|7769.8|7773.6|7768.6|7775.3|7770.3|7773.3|7768.3|0
1635911400000|2021-11-03 03:50:00|7773.7|7768.7|7772.9|7767.9|7773.8|7768.8|7772.3|7767.3|0
1635911700000|2021-11-03 03:55:00|7772.8|7767.8|7772.8|7767.8|7773.8|7768.8|7772.8|7767.8|0
1635912000000|2021-11-03 04:00:00|7772.7|7767.7|7773.1|7768.1|7773.4|7768.4|7772.5|7767.5|0
1635912300000|2021-11-03 04:05:00|7773.2|7768.2|7774.2|7769.2|7774.4|7769.4|7773.2|7768.2|0
1635912600000|2021-11-03 04:10:00|7774.3|7769.3|7773.6|7768.6|7774.3|7769.3|7773.6|7768.6|0
1635912900000|2021-11-03 04:15:00|7773.5|7768.5|7772.8|7767.8|7773.9|7768.9|7772.8|7767.8|0
1635913200000|2021-11-03 04:20:00|7772.7|7767.7|7773.1|7768.1|7773.1|7768.1|7772.7|7767.7|0
1635913500000|2021-11-03 04:25:00|7773|7768|7771.6|7766.6|7773.2|7768.2|7771.3|7766.3|0
1635913800000|2021-11-03 04:30:00|7771.4|7766.4|7772.8|7767.8|7772.9|7767.9|7771.3|7766.3|0
1635914100000|2021-11-03 04:35:00|7772.7|7767.7|7773.3|7768.3|7773.7|7768.7|7772.7|7767.7|0
1635914400000|2021-11-03 04:40:00|7773.5|7768.5|7773.2|7768.2|7773.8|7768.8|7772.9|7767.9|0
1635914700000|2021-11-03 04:45:00|7773.7|7768.7|7774.8|7769.8|7776.1|7771.1|7773.7|7768.7|0
1635915000000|2021-11-03 04:50:00|7774.9|7769.9|7773.7|7768.7|7775.6|7770.6|7773.4|7768.4|0
1635915300000|2021-11-03 04:55:00|7773.6|7768.6|7773.3|7768.3|7773.7|7768.7|7773|7768|0
1635915600000|2021-11-03 05:00:00|7773.4|7768.4|7772.6|7767.6|7774|7769|7772.2|7767.2|0
1635915900000|2021-11-03 05:05:00|7772.7|7767.7|7770.2|7765.2|7772.8|7767.8|7770.1|7765.1|0
1635916200000|2021-11-03 05:10:00|7770.3|7765.3|7770.8|7765.8|7770.8|7765.8|7769.3|7764.3|0
1635916500000|2021-11-03 05:15:00|7770.9|7765.9|7770.4|7765.4|7772|7767|7769.8|7764.8|0
1635916800000|2021-11-03 05:20:00|7770.6|7765.6|7770.2|7765.2|7772.3|7767.3|7770.1|7765.1|0
1635917100000|2021-11-03 05:25:00|7770.3|7765.3|7771.1|7766.1|7771.8|7766.8|7770.1|7765.1|0
1635917400000|2021-11-03 05:30:00|7770.9|7765.9|7770.7|7765.7|7771.7|7766.7|7770.2|7765.2|0
1635917700000|2021-11-03 05:35:00|7770.9|7765.9|7769.7|7764.7|7771.2|7766.2|7769.6|7764.6|0
1635918000000|2021-11-03 05:40:00|7769.8|7764.8|7770.7|7765.7|7770.9|7765.9|7769.5|7764.5|0
1635918300000|2021-11-03 05:45:00|7770.6|7765.6|7770|7765|7770.7|7765.7|7769.5|7764.5|0
1635918600000|2021-11-03 05:50:00|7769.9|7764.9|7769.6|7764.6|7770.4|7765.4|7769.5|7764.5|0
1635918900000|2021-11-03 05:55:00|7769.5|7764.5|7769.8|7764.8|7770|7765|7769.1|7764.1|0
1635919200000|2021-11-03 06:00:00|7769.9|7764.9|7771.2|7766.2|7771.4|7766.4|7769.9|7764.9|0
1635919500000|2021-11-03 06:05:00|7771.3|7766.3|7770.5|7765.5|7771.3|7766.3|7770.1|7765.1|0
1635919800000|2021-11-03 06:10:00|7770.6|7765.6|7772.3|7767.3|7772.5|7767.5|7770.3|7765.3|0
1635920100000|2021-11-03 06:15:00|7772.4|7767.4|7772.6|7767.6|7773.3|7768.3|7772|7767|0
1635920400000|2021-11-03 06:20:00|7772.5|7767.5|7774.6|7769.6|7775|7770|7772.5|7767.5|0
1635920700000|2021-11-03 06:25:00|7774.7|7769.7|7773.4|7768.4|7775.1|7770.1|7773.4|7768.4|0
1635921000000|2021-11-03 06:30:00|7773.5|7768.5|7771.7|7766.7|7773.9|7768.9|7771.7|7766.7|0
1635921300000|2021-11-03 06:35:00|7771.9|7766.9|7772|7767|7772.4|7767.4|7771.5|7766.5|0
1635921600000|2021-11-03 06:40:00|7771.9|7766.9|7772.3|7767.3|7772.7|7767.7|7771.8|7766.8|0
1635921900000|2021-11-03 06:45:00|7772.4|7767.4|7771.1|7766.1|7772.4|7767.4|7770|7765|0
1635922200000|2021-11-03 06:50:00|7771.2|7766.2|7772.1|7767.1|7772.2|7767.2|7771.2|7766.2|0
1635922500000|2021-11-03 06:55:00|7771.9|7766.9|7772|7767|7772.8|7767.8|7771.7|7766.7|0
1635922800000|2021-11-03 07:00:00|7771.9|7766.9|7771.7|7766.7|7775.5|7770.5|7771.1|7766.1|0
1635923100000|2021-11-03 07:05:00|7771.8|7766.8|7770.9|7765.9|7771.8|7766.8|7770.5|7765.5|0
1635923400000|2021-11-03 07:10:00|7770.8|7765.8|7770.1|7765.1|7771.3|7766.3|7769.9|7764.9|0
1635923700000|2021-11-03 07:15:00|7770.2|7765.2|7771.7|7766.7|7771.8|7766.8|7769.9|7764.9|0
1635924000000|2021-11-03 07:20:00|7772.3|7767.3|7774.8|7769.8|7774.8|7769.8|7772.1|7767.1|0
1635924300000|2021-11-03 07:25:00|7774.7|7769.7|7775|7770|7775.3|7770.3|7772.6|7767.6|0
1635924600000|2021-11-03 07:30:00|7775.1|7770.1|7774.5|7769.5|7777|7772|7773.8|7768.8|0
1635924900000|2021-11-03 07:35:00|7774.4|7769.4|7773.1|7768.1|7775.3|7770.3|7772.6|7767.6|0
1635925200000|2021-11-03 07:40:00|7773.3|7768.3|7773.3|7768.3|7773.7|7768.7|7772.8|7767.8|0
1635925500000|2021-11-03 07:45:00|7773.4|7768.4|7772.3|7767.3|7774.3|7769.3|7772.3|7767.3|0
1635925800000|2021-11-03 07:50:00|7772.4|7767.4|7773.1|7768.1|7773.6|7768.6|7772.4|7767.4|0
1635926100000|2021-11-03 07:55:00|7773.4|7768.4|7772.5|7767.5|7774.6|7769.6|7772.4|7767.4|0
1635926400000|2021-11-03 08:00:00|7772.4|7767.4|7779|7776|7786.8|7783.8|7766.4|7763.4|0
1635926700000|2021-11-03 08:05:00|7779.1|7776.1|7775.1|7772.1|7779.9|7776.9|7767.1|7764.1|0
1635927000000|2021-11-03 08:10:00|7775.4|7772.4|7780.5|7777.5|7781.5|7778.5|7772.2|7769.2|0
1635927300000|2021-11-03 08:15:00|7780.6|7777.6|7777.1|7774.1|7781.4|7778.4|7774.9|7771.9|0
1635927600000|2021-11-03 08:20:00|7777.2|7774.2|7774.6|7771.6|7777.8|7774.8|7773.3|7770.3|0
1635927900000|2021-11-03 08:25:00|7774.8|7771.8|7775.7|7772.7|7776.4|7773.4|7774.2|7771.2|0
1635928200000|2021-11-03 08:30:00|7775.6|7772.6|7776|7773|7776.8|7773.8|7772.5|7769.5|0
1635928500000|2021-11-03 08:35:00|7776.1|7773.1|7773.2|7770.2|7776.3|7773.3|7773.1|7770.1|0
1635928800000|2021-11-03 08:40:00|7773.3|7770.3|7779.9|7776.9|7781.7|7778.7|7773.3|7770.3|0
1635929100000|2021-11-03 08:45:00|7780|7777|7778.8|7775.8|7780.7|7777.7|7778.3|7775.3|0
1635929400000|2021-11-03 08:50:00|7779.2|7776.2|7779.7|7776.7|7782.3|7779.3|7778.3|7775.3|0
1635929700000|2021-11-03 08:55:00|7779.6|7776.6|7783.6|7780.6|7783.6|7780.6|7778.1|7775.1|0
1635930000000|2021-11-03 09:00:00|7784.3|7781.3|7785.6|7782.6|7787|7784|7784.3|7781.3|0
1635930300000|2021-11-03 09:05:00|7785.7|7782.7|7788.7|7785.7|7788.7|7785.7|7784.9|7781.9|0
1635930600000|2021-11-03 09:10:00|7788.6|7785.6|7789.6|7786.6|7792.2|7789.2|7787.5|7784.5|0
1635930900000|2021-11-03 09:15:00|7789.7|7786.7|7790.6|7787.6|7793.1|7790.1|7788.2|7785.2|0
1635931200000|2021-11-03 09:20:00|7790.7|7787.7|7789.9|7786.9|7791.2|7788.2|7789.2|7786.2|0
1635931500000|2021-11-03 09:25:00|7789.5|7786.5|7788.2|7785.2|7789.9|7786.9|7787.9|7784.9|0
1635931800000|2021-11-03 09:30:00|7788.1|7785.1|7788.9|7785.9|7790|7787|7786.6|7783.6|0
1635932100000|2021-11-03 09:35:00|7789|7786|7788.3|7785.3|7789|7786|7787.8|7784.8|0
1635932400000|2021-11-03 09:40:00|7788.2|7785.2|7789.1|7786.1|7790|7787|7788.2|7785.2|0
1635932700000|2021-11-03 09:45:00|7788.3|7785.3|7790.6|7787.6|7790.8|7787.8|7787.3|7784.3|0
1635933000000|2021-11-03 09:50:00|7790.7|7787.7|7792.9|7789.9|7793|7790|7789.9|7786.9|0
1635933300000|2021-11-03 09:55:00|7792|7789|7791.2|7788.2|7792.2|7789.2|7790.9|7787.9|0
1635933600000|2021-11-03 10:00:00|7791.3|7788.3|7792.8|7789.8|7793|7790|7789.6|7786.6|0
1635933900000|2021-11-03 10:05:00|7793|7790|7793.7|7790.7|7793.7|7790.7|7792.6|7789.6|0
1635934200000|2021-11-03 10:10:00|7794|7791|7793.6|7790.6|7794.9|7791.9|7791.3|7788.3|0
1635934500000|2021-11-03 10:15:00|7793.3|7790.3|7794.4|7791.4|7794.8|7791.8|7791.6|7788.6|0
1635934800000|2021-11-03 10:20:00|7794.6|7791.6|7795.8|7792.8|7796.2|7793.2|7793.5|7790.5|0
1635935100000|2021-11-03 10:25:00|7795.9|7792.9|7798.8|7795.8|7798.8|7795.8|7793.6|7790.6|0
1635935400000|2021-11-03 10:30:00|7798.7|7795.7|7799.2|7796.2|7800.8|7797.8|7798.7|7795.7|0
1635935700000|2021-11-03 10:35:00|7799.3|7796.3|7796.8|7793.8|7799.4|7796.4|7796.4|7793.4|0
1635936000000|2021-11-03 10:40:00|7796.7|7793.7|7794.7|7791.7|7796.9|7793.9|7794.6|7791.6|0
1635936300000|2021-11-03 10:45:00|7794.6|7791.6|7793.1|7790.1|7795|7792|7793|7790|0
1635936600000|2021-11-03 10:50:00|7793.2|7790.2|7794.1|7791.1|7795|7792|7792.2|7789.2|0
1635936900000|2021-11-03 10:55:00|7794|7791|7796|7793|7796|7793|7793.1|7790.1|0
1635937200000|2021-11-03 11:00:00|7793.1|7790.1|7795|7792|7797.8|7794.8|7792.9|7789.9|0
1635937500000|2021-11-03 11:05:00|7795.3|7792.3|7795.1|7792.1|7797.3|7794.3|7794.4|7791.4|0
1635937800000|2021-11-03 11:10:00|7795.2|7792.2|7797.2|7794.2|7797.5|7794.5|7794.8|7791.8|0
1635938100000|2021-11-03 11:15:00|7797.3|7794.3|7796.3|7793.3|7798|7795|7795.4|7792.4|0
1635938400000|2021-11-03 11:20:00|7796.2|7793.2|7798.2|7795.2|7798.4|7795.4|7795.5|7792.5|0
1635938700000|2021-11-03 11:25:00|7798.5|7795.5|7801.3|7798.3|7803.6|7800.6|7797.3|7794.3|0
1635939000000|2021-11-03 11:30:00|7801.4|7798.4|7803.4|7800.4|7804.4|7801.4|7801.1|7798.1|0
1635939300000|2021-11-03 11:35:00|7803.5|7800.5|7802.5|7799.5|7804.3|7801.3|7802.1|7799.1|0
1635939600000|2021-11-03 11:40:00|7802.7|7799.7|7802.8|7799.8|7804.1|7801.1|7801.7|7798.7|0
1635939900000|2021-11-03 11:45:00|7802.3|7799.3|7802|7799|7803.5|7800.5|7801.2|7798.2|0
1635940200000|2021-11-03 11:50:00|7801.7|7798.7|7804.5|7801.5|7804.5|7801.5|7801.7|7798.7|0
1635940500000|2021-11-03 11:55:00|7804.6|7801.6|7804.2|7801.2|7805.1|7802.1|7803.8|7800.8|0
1635940800000|2021-11-03 12:00:00|7804.3|7801.3|7804.8|7801.8|7806.8|7803.8|7803.9|7800.9|0
1635941100000|2021-11-03 12:05:00|7804.7|7801.7|7806.3|7803.3|7807.6|7804.6|7804.6|7801.6|0
1635941400000|2021-11-03 12:10:00|7805.6|7802.6|7807.7|7804.7|7808.1|7805.1|7805.6|7802.6|0
1635941700000|2021-11-03 12:15:00|7807|7804|7805.5|7802.5|7807.3|7804.3|7804.9|7801.9|0
1635942000000|2021-11-03 12:20:00|7805.4|7802.4|7803.5|7800.5|7805.6|7802.6|7802.3|7799.3|0
1635942300000|2021-11-03 12:25:00|7803.6|7800.6|7805.6|7802.6|7806|7803|7803.4|7800.4|0
1635942600000|2021-11-03 12:30:00|7805.4|7802.4|7800|7797|7805.5|7802.5|7800|7797|0
1635942900000|2021-11-03 12:35:00|7800.3|7797.3|7800.7|7797.7|7801.1|7798.1|7797.6|7794.6|0
1635943200000|2021-11-03 12:40:00|7800.6|7797.6|7800|7797|7801|7798|7798.8|7795.8|0
1635943500000|2021-11-03 12:45:00|7800.1|7797.1|7803|7800|7803.1|7800.1|7800.1|7797.1|0
1635943800000|2021-11-03 12:50:00|7803.1|7800.1|7800.5|7797.5|7803.5|7800.5|7800.5|7797.5|0
1635944100000|2021-11-03 12:55:00|7801|7798|7798.5|7795.5|7802.1|7799.1|7798.5|7795.5|0
1635944400000|2021-11-03 13:00:00|7798.4|7795.4|7796.1|7793.1|7798.5|7795.5|7792|7789|0
1635944700000|2021-11-03 13:05:00|7796.2|7793.2|7801|7798|7801.3|7798.3|7796.2|7793.2|0
1635945000000|2021-11-03 13:10:00|7801.1|7798.1|7801.1|7798.1|7801.1|7798.1|7799.8|7796.8|0
1635945300000|2021-11-03 13:15:00|7801|7798|7801.5|7798.5|7801.5|7798.5|7799.5|7796.5|0
1635945600000|2021-11-03 13:20:00|7801.3|7798.3|7801.8|7798.8|7802|7799|7800.5|7797.5|0
1635945900000|2021-11-03 13:25:00|7804|7801|7796.8|7793.8|7804|7801|7796.5|7793.5|0
1635946200000|2021-11-03 13:30:00|7797.7|7794.7|7799.2|7797.4|7816.2|7814.4|7789.9|7788.1|0
1635946500000|2021-11-03 13:35:00|7798.8|7797|7798.8|7797|7800.6|7798.8|7768.3|7766.5|0
1635946800000|2021-11-03 13:40:00|7797.3|7795.5|7787.5|7785.7|7800.2|7798.4|7785.2|7783.4|0
1635947100000|2021-11-03 13:45:00|7787.3|7785.5|7806.1|7804.3|7806.6|7804.8|7787.3|7785.5|0
1635947400000|2021-11-03 13:50:00|7805.4|7803.6|7807|7805.2|7813.1|7811.3|7800.7|7798.9|0
1635947700000|2021-11-03 13:55:00|7807.1|7805.3|7805.6|7803.8|7809.8|7808|7798|7796.2|0
1635948000000|2021-11-03 14:00:00|7806.6|7804.8|7777.2|7775.4|7808.1|7806.3|7776.3|7774.5|0
1635948300000|2021-11-03 14:05:00|7777.8|7776|7788.2|7786.4|7792.6|7790.8|7772.8|7771|0
1635948600000|2021-11-03 14:10:00|7788|7786.2|7794.6|7792.8|7799.7|7797.9|7783.5|7781.7|0
1635948900000|2021-11-03 14:15:00|7793.7|7791.9|7799.8|7798|7806|7804.2|7793.4|7791.6|0
1635949200000|2021-11-03 14:20:00|7799.7|7797.9|7811.7|7809.9|7818.2|7816.4|7799.7|7797.9|0
1635949500000|2021-11-03 14:25:00|7812.1|7810.3|7803.9|7802.1|7813.3|7811.5|7800.1|7798.3|0
1635949800000|2021-11-03 14:30:00|7804.1|7802.3|7805|7803.2|7809.5|7807.7|7798.2|7796.4|0
1635950100000|2021-11-03 14:35:00|7806.2|7804.4|7801.2|7799.4|7809.3|7807.5|7792.5|7790.7|0
1635950400000|2021-11-03 14:40:00|7801.4|7799.6|7798.7|7796.9|7802.8|7801|7793|7791.2|0
1635950700000|2021-11-03 14:45:00|7798.8|7797|7803.1|7801.3|7808.7|7806.9|7796.8|7795|0
1635951000000|2021-11-03 14:50:00|7803.4|7801.6|7806.1|7804.3|7810|7808.2|7801.7|7799.9|0
1635951300000|2021-11-03 14:55:00|7806.6|7804.8|7796.7|7794.9|7807.4|7805.6|7793.4|7791.6|0
1635951600000|2021-11-03 15:00:00|7797.3|7795.5|7796|7794.2|7798.8|7797|7793.1|7791.3|0
1635951900000|2021-11-03 15:05:00|7795.9|7794.1|7787.2|7785.4|7797.5|7795.7|7787|7785.2|0
1635952200000|2021-11-03 15:10:00|7787.1|7785.3|7784.5|7782.7|7787.7|7785.9|7779.9|7778.1|0
1635952500000|2021-11-03 15:15:00|7784.9|7783.1|7792|7790.2|7793.9|7792.1|7784.6|7782.8|0
1635952800000|2021-11-03 15:20:00|7792.1|7790.3|7789.4|7787.6|7796.2|7794.4|7789.2|7787.4|0
1635953100000|2021-11-03 15:25:00|7789.2|7787.4|7794.5|7792.7|7797.6|7795.8|7786.3|7784.5|0
1635953400000|2021-11-03 15:30:00|7794.2|7792.4|7782.1|7780.3|7797.2|7795.4|7782|7780.2|0
1635953700000|2021-11-03 15:35:00|7781.7|7779.9|7782.6|7780.8|7783.2|7781.4|7774|7772.2|0
1635954000000|2021-11-03 15:40:00|7782|7780.2|7793.1|7791.3|7793.5|7791.7|7781.8|7780|0
1635954300000|2021-11-03 15:45:00|7793|7791.2|7797|7795.2|7797|7795.2|7786.5|7784.7|0
1635954600000|2021-11-03 15:50:00|7797.1|7795.3|7798.4|7796.6|7799.7|7797.9|7793.4|7791.6|0
1635954900000|2021-11-03 15:55:00|7798.5|7796.7|7804.8|7803|7808.4|7806.6|7794.4|7792.6|0
1635955200000|2021-11-03 16:00:00|7804.7|7802.9|7798.9|7797.1|7805.4|7803.6|7798.9|7797.1|0
1635955500000|2021-11-03 16:05:00|7799.3|7797.5|7797.4|7795.6|7801.6|7799.8|7794.7|7792.9|0
1635955800000|2021-11-03 16:10:00|7797.7|7795.9|7795.4|7793.6|7799|7797.2|7792.2|7790.4|0
1635956100000|2021-11-03 16:15:00|7795.5|7793.7|7794.7|7792.9|7798.4|7796.6|7794.2|7792.4|0
1635956400000|2021-11-03 16:20:00|7795|7793.2|7790.8|7789|7798.3|7796.5|7786|7784.2|0
1635956700000|2021-11-03 16:25:00|7790.2|7788.4|7799.3|7797.5|7800.4|7798.6|7789.8|7788|0
1635957000000|2021-11-03 16:30:00|7800.2|7798.4|7809.2|7807.4|7811|7809.2|7795.8|7794|0
1635957300000|2021-11-03 16:35:00|7809.3|7807.5|7808.4|7806.6|7812.8|7811|7806.6|7804.8|0
1635957600000|2021-11-03 16:40:00|7808.2|7806.4|7807.2|7805.4|7810.4|7808.6|7804.2|7802.4|0
1635957900000|2021-11-03 16:45:00|7807.1|7805.3|7805.4|7803.6|7810.1|7808.3|7802.1|7800.3|0
1635958200000|2021-11-03 16:50:00|7805.3|7803.5|7803.2|7801.4|7807.4|7805.6|7802.7|7800.9|0
1635958500000|2021-11-03 16:55:00|7803|7801.2|7807.4|7805.6|7807.5|7805.7|7802.5|7800.7|0
1635958800000|2021-11-03 17:00:00|7807.5|7805.7|7804.3|7802.5|7807.8|7806|7801.9|7800.1|0
1635959100000|2021-11-03 17:05:00|7804.6|7802.8|7807|7805.2|7809.8|7808|7802.7|7800.9|0
1635959400000|2021-11-03 17:10:00|7806.9|7805.1|7803.8|7802|7809.1|7807.3|7803.3|7801.5|0
1635959700000|2021-11-03 17:15:00|7803.7|7801.9|7801.2|7799.4|7805.4|7803.6|7796.1|7794.3|0
1635960000000|2021-11-03 17:20:00|7801.5|7799.7|7801.7|7799.9|7804.6|7802.8|7799.4|7797.6|0
1635960300000|2021-11-03 17:25:00|7801.6|7799.8|7805.9|7804.1|7806|7804.2|7801.2|7799.4|0
1635960600000|2021-11-03 17:30:00|7806|7804.2|7808.7|7806.9|7808.9|7807.1|7805.1|7803.3|0
1635960900000|2021-11-03 17:35:00|7808.8|7807|7809.4|7807.6|7810.4|7808.6|7806.9|7805.1|0
1635961200000|2021-11-03 17:40:00|7809.8|7808|7809.7|7807.9|7812.8|7811|7808|7806.2|0
1635961500000|2021-11-03 17:45:00|7809.9|7808.1|7803.1|7801.3|7810.2|7808.4|7797.9|7796.1|0
1635961800000|2021-11-03 17:50:00|7803|7801.2|7800.6|7798.8|7804.7|7802.9|7800.5|7798.7|0
1635962100000|2021-11-03 17:55:00|7800.7|7798.9|7794.6|7792.8|7800.7|7798.9|7792.7|7790.9|0
1635962400000|2021-11-03 18:00:00|7794.8|7793|7834.1|7832.3|7838.8|7837|7790.7|7788.9|0
1635962700000|2021-11-03 18:05:00|7834.6|7832.8|7816.1|7814.3|7837.8|7836|7809.2|7807.4|0
1635963000000|2021-11-03 18:10:00|7815.3|7813.5|7801.8|7800|7815.5|7813.7|7796.1|7794.3|0
1635963300000|2021-11-03 18:15:00|7802.1|7800.3|7813.6|7811.8|7814|7812.2|7796.5|7794.7|0
1635963600000|2021-11-03 18:20:00|7813.7|7811.9|7817.6|7815.8|7819.9|7818.1|7807.6|7805.8|0
1635963900000|2021-11-03 18:25:00|7817.8|7816|7817.8|7816|7822.2|7820.4|7815.2|7813.4|0
1635964200000|2021-11-03 18:30:00|7817.9|7816.1|7816.3|7814.5|7821.9|7820.1|7802.5|7800.7|0
1635964500000|2021-11-03 18:35:00|7816.4|7814.6|7817.6|7815.8|7823|7821.2|7812.3|7810.5|0
1635964800000|2021-11-03 18:40:00|7818.5|7816.7|7824|7822.2|7825.6|7823.8|7810.1|7808.3|0
1635965100000|2021-11-03 18:45:00|7823.8|7822|7839.7|7837.9|7840|7838.2|7823.7|7821.9|0
1635965400000|2021-11-03 18:50:00|7839.4|7837.6|7846.3|7844.5|7848.3|7846.5|7837|7835.2|0
1635965700000|2021-11-03 18:55:00|7846.5|7844.7|7863.3|7861.5|7866.6|7864.8|7846.3|7844.5|0
1635966000000|2021-11-03 19:00:00|7863.8|7862|7878.8|7877|7882.4|7880.6|7856.4|7854.6|0
1635966300000|2021-11-03 19:05:00|7879|7877.2|7879.5|7877.7|7881.2|7879.4|7872.3|7870.5|0
1635966600000|2021-11-03 19:10:00|7879.3|7877.5|7873.5|7871.7|7884.7|7882.9|7872.1|7870.3|0
1635966900000|2021-11-03 19:15:00|7873.4|7871.6|7876.3|7874.5|7881.2|7879.4|7872.5|7870.7|0
1635967200000|2021-11-03 19:20:00|7876.4|7874.6|7877.5|7875.7|7878.2|7876.4|7865.8|7864|0
1635967500000|2021-11-03 19:25:00|7876.8|7875|7878.6|7876.8|7881.1|7879.3|7872.3|7870.5|0
1635967800000|2021-11-03 19:30:00|7878.8|7877|7882.7|7880.9|7888.1|7886.3|7878.8|7877|0
1635968100000|2021-11-03 19:35:00|7882.2|7880.4|7887|7885.2|7887|7885.2|7879.6|7877.8|0
1635968400000|2021-11-03 19:40:00|7885.8|7884|7889.4|7887.6|7892.7|7890.9|7885.8|7884|0
1635968700000|2021-11-03 19:45:00|7888.8|7887|7898.1|7896.3|7898.7|7896.9|7888.8|7887|0
1635969000000|2021-11-03 19:50:00|7896.9|7895.1|7897.1|7895.3|7897.4|7895.6|7887.2|7885.4|0
1635969300000|2021-11-03 19:55:00|7897|7895.2|7900.7|7898.9|7904.1|7902.3|7894.6|7892.8|0
1635969600000|2021-11-03 20:00:00|7901.3|7898.3|7901.5|7898.5|7904.3|7901.3|7894.2|7891.2|0
1635969900000|2021-11-03 20:05:00|7901.6|7898.6|7900.9|7897.9|7902|7899|7900.2|7897.2|0
1635970200000|2021-11-03 20:10:00|7901|7898|7896.9|7893.9|7902.1|7899.1|7896.6|7893.6|0
1635970500000|2021-11-03 20:15:00|7896.8|7893.8|7890.7|7887.7|7897.1|7894.1|7890.7|7887.7|0
1635970800000|2021-11-03 20:20:00|7892.2|7889.2|7893.8|7890.8|7893.8|7890.8|7890.2|7887.2|0
1635971100000|2021-11-03 20:25:00|7893.7|7890.7|7892.1|7889.1|7894.1|7891.1|7892.1|7889.1|0
1635971400000|2021-11-03 20:30:00|7892.4|7889.4|7890.5|7887.5|7893.1|7890.1|7890.5|7887.5|0
1635971700000|2021-11-03 20:35:00|7890.1|7887.1|7890.9|7887.9|7891.4|7888.4|7887.7|7884.7|0
1635972000000|2021-11-03 20:40:00|7891|7888|7891.6|7888.6|7892|7889|7889|7886|0
1635972300000|2021-11-03 20:45:00|7891.8|7888.8|7890.9|7887.9|7891.9|7888.9|7890.1|7887.1|0
1635972600000|2021-11-03 20:50:00|7890.8|7887.8|7893.7|7890.7|7895|7892|7890.8|7887.8|0
1635972900000|2021-11-03 20:55:00|7893.9|7890.9|7894.2|7891.2|7895.4|7892.4|7893.6|7890.6|0
1635973200000|2021-11-03 21:00:00|7894.4|7891.4|7896.9|7893.9|7896.9|7893.9|7894.1|7891.1|0
1635973500000|2021-11-03 21:05:00|7897|7894|7896.9|7893.9|7897.3|7894.3|7895.7|7892.7|0
1635973800000|2021-11-03 21:10:00|7896.8|7893.8|7898|7895|7898.1|7895.1|7896.6|7893.6|0
1635974100000|2021-11-03 21:15:00|7897.9|7894.9|7898.9|7895.9|7900.2|7897.2|7897.6|7894.6|0
1635974400000|2021-11-03 21:20:00|7899|7896|7898.1|7895.1|7899.7|7896.7|7898|7895|0
1635974700000|2021-11-03 21:25:00|7898|7895|7899.7|7896.7|7899.7|7896.7|7898|7895|0
1635975000000|2021-11-03 21:30:00|7899.6|7896.6|7900.1|7897.1|7900.4|7897.4|7899.4|7896.4|0
1635975300000|2021-11-03 21:35:00|7900.2|7897.2|7899.8|7896.8|7900.2|7897.2|7899.3|7896.3|0
1635975600000|2021-11-03 21:40:00|7899.7|7896.7|7898.8|7895.8|7899.9|7896.9|7898.8|7895.8|0
1635975900000|2021-11-03 21:45:00|7898.7|7895.7|7900|7897|7900|7897|7898.7|7895.7|0
1635976200000|2021-11-03 21:50:00|7900.1|7897.1|7900.5|7897.5|7901|7898|7899.6|7896.6|0
1635976500000|2021-11-03 21:55:00|7900.7|7897.7|7903.4|7900.4|7903.4|7900.4|7900.6|7897.6|0
1635976800000|2021-11-03 22:00:00|7903.6|7900.6|7903.4|7900.4|7903.7|7900.7|7902.8|7899.8|0
1635977100000|2021-11-03 22:05:00|7903.9|7900.9|7904.1|7901.1|7904.9|7901.9|7903.2|7900.2|0
1635977400000|2021-11-03 22:10:00|7904.2|7901.2|7905.9|7902.9|7906.5|7903.5|7904.2|7901.2|0
1635977700000|2021-11-03 22:15:00|7906.1|7903.1|7908.9|7905.9|7908.9|7905.9|7905.5|7902.5|0
1635978000000|2021-11-03 22:20:00|7908.7|7905.7|7913.7|7910.7|7913.8|7910.8|7908.7|7905.7|0
1635978300000|2021-11-03 22:25:00|7913.9|7910.9|7916.3|7913.3|7916.4|7913.4|7913.9|7910.9|0
1635978600000|2021-11-03 22:30:00|7916.5|7913.5|7915.3|7912.3|7916.5|7913.5|7915.2|7912.2|0
1635978900000|2021-11-03 22:35:00|7915.4|7912.4|7915|7912|7916.6|7913.6|7914.9|7911.9|0
1635979200000|2021-11-03 22:40:00|7914.9|7911.9|7913.3|7910.3|7914.9|7911.9|7911.9|7908.9|0
1635979500000|2021-11-03 22:45:00|7913.5|7910.5|7914.9|7911.9|7916.4|7913.4|7913.5|7910.5|0
1635979800000|2021-11-03 22:50:00|7914.8|7911.8|7914|7911|7915.4|7912.4|7914|7911|0
1635980100000|2021-11-03 22:55:00|7913.5|7910.5|7914.5|7911.5|7915.6|7912.6|7913.5|7910.5|0
1635980400000|2021-11-03 23:00:00|7914.2|7911.2|7916.1|7913.1|7916.3|7913.3|7913.2|7910.2|0
1635980700000|2021-11-03 23:05:00|7916|7913|7916.6|7913.6|7916.8|7913.8|7914.3|7911.3|0
1635981000000|2021-11-03 23:10:00|7916.7|7913.7|7918.7|7915.7|7919|7916|7916.7|7913.7|0
1635981300000|2021-11-03 23:15:00|7918.9|7915.9|7920.7|7917.7|7920.7|7917.7|7917.6|7914.6|0
1635981600000|2021-11-03 23:20:00|7921|7918|7921.9|7918.9|7922.4|7919.4|7920.3|7917.3|0
1635981900000|2021-11-03 23:25:00|7921.8|7918.8|7922.7|7919.7|7922.9|7919.9|7921.7|7918.7|0
1635982200000|2021-11-03 23:30:00|7922.6|7919.6|7922.9|7919.9|7923.1|7920.1|7921.9|7918.9|0
1635982500000|2021-11-03 23:35:00|7922.7|7919.7|7922.6|7919.6|7923.1|7920.1|7922.2|7919.2|0
1635982800000|2021-11-03 23:40:00|7922.7|7919.7|7924|7921|7924.4|7921.4|7921.8|7918.8|0
1635983100000|2021-11-03 23:45:00|7924.1|7921.1|7925.3|7922.3|7927.4|7924.4|7924.1|7921.1|0
1635983400000|2021-11-03 23:50:00|7925.2|7922.2|7925.1|7922.1|7925.6|7922.6|7924.1|7921.1|0
1635983700000|2021-11-03 23:55:00|7925|7922|7925.8|7920.8|7926.2|7923.1|7922.7|7919.7|0
1635984000000|2021-11-04 00:00:00|7925.5|7920.5|7922|7917|7925.5|7920.5|7921.3|7916.3|0
1635984300000|2021-11-04 00:05:00|7922.3|7917.3|7921|7916|7922.5|7917.5|7920.3|7915.3|0
1635984600000|2021-11-04 00:10:00|7921.1|7916.1|7920.1|7915.1|7921.9|7916.9|7920.1|7915.1|0
1635984900000|2021-11-04 00:15:00|7920.2|7915.2|7921.1|7916.1|7921.4|7916.4|7920|7915|0
1635985200000|2021-11-04 00:20:00|7921|7916|7922.3|7917.3|7922.8|7917.8|7920.9|7915.9|0
1635985500000|2021-11-04 00:25:00|7922.4|7917.4|7920.8|7915.8|7923.4|7918.4|7920.6|7915.6|0
1635985800000|2021-11-04 00:30:00|7921|7916|7921.9|7916.9|7922.4|7917.4|7921|7916|0
1635986100000|2021-11-04 00:35:00|7921.8|7916.8|7919.4|7914.4|7921.9|7916.9|7918.6|7913.6|0
1635986400000|2021-11-04 00:40:00|7919.5|7914.5|7917.3|7912.3|7919.5|7914.5|7917.2|7912.2|0
1635986700000|2021-11-04 00:45:00|7917.4|7912.4|7918.1|7913.1|7918.3|7913.3|7916.1|7911.1|0
1635987000000|2021-11-04 00:50:00|7918|7913|7919.8|7914.8|7920.3|7915.3|7917.8|7912.8|0
1635987300000|2021-11-04 00:55:00|7920.2|7915.2|7920.1|7915.1|7920.5|7915.5|7918.9|7913.9|0
1635987600000|2021-11-04 01:00:00|7920|7915|7915.1|7910.1|7920|7915|7914.4|7909.4|0
1635987900000|2021-11-04 01:05:00|7915.2|7910.2|7916.6|7911.6|7917|7912|7914.3|7909.3|0
1635988200000|2021-11-04 01:10:00|7916.7|7911.7|7915.8|7910.8|7917.3|7912.3|7915.1|7910.1|0
1635988500000|2021-11-04 01:15:00|7915.9|7910.9|7914.2|7909.2|7916.6|7911.6|7913.5|7908.5|0
1635988800000|2021-11-04 01:20:00|7914.1|7909.1|7915.1|7910.1|7915.1|7910.1|7912.7|7907.7|0
1635989100000|2021-11-04 01:25:00|7915|7910|7915.7|7910.7|7916.1|7911.1|7914.9|7909.9|0
1635989400000|2021-11-04 01:30:00|7915.8|7910.8|7914.4|7909.4|7916.4|7911.4|7913.4|7908.4|0
1635989700000|2021-11-04 01:35:00|7914.5|7909.5|7913.4|7908.4|7915.1|7910.1|7911.2|7906.2|0
1635990000000|2021-11-04 01:40:00|7913.5|7908.5|7913.4|7908.4|7914.1|7909.1|7912.5|7907.5|0
1635990300000|2021-11-04 01:45:00|7913.3|7908.3|7912.8|7907.8|7914.1|7909.1|7911.8|7906.8|0
1635990600000|2021-11-04 01:50:00|7912.7|7907.7|7911.9|7906.9|7913.2|7908.2|7911.2|7906.2|0
1635990900000|2021-11-04 01:55:00|7912|7907|7911.1|7906.1|7912.9|7907.9|7909.5|7904.5|0
1635991200000|2021-11-04 02:00:00|7911.2|7906.2|7910.8|7905.8|7912.6|7907.6|7910.8|7905.8|0
1635991500000|2021-11-04 02:05:00|7910.9|7905.9|7911.8|7906.8|7912.1|7907.1|7910.1|7905.1|0
1635991800000|2021-11-04 02:10:00|7911.7|7906.7|7912.3|7907.3|7912.3|7907.3|7910.9|7905.9|0
1635992100000|2021-11-04 02:15:00|7912.2|7907.2|7912.7|7907.7|7913.6|7908.6|7912.2|7907.2|0
1635992400000|2021-11-04 02:20:00|7912.6|7907.6|7913.7|7908.7|7913.7|7908.7|7912.2|7907.2|0
1635992700000|2021-11-04 02:25:00|7913.6|7908.6|7913.2|7908.2|7913.7|7908.7|7912.9|7907.9|0
1635993000000|2021-11-04 02:30:00|7913.3|7908.3|7914.3|7909.3|7914.3|7909.3|7913|7908|0
1635993300000|2021-11-04 02:35:00|7914.2|7909.2|7914.8|7909.8|7915|7910|7914|7909|0
1635993600000|2021-11-04 02:40:00|7914.7|7909.7|7916.4|7911.4|7917.2|7912.2|7914.7|7909.7|0
1635993900000|2021-11-04 02:45:00|7916.3|7911.3|7916.6|7911.6|7917.2|7912.2|7916.3|7911.3|0
1635994200000|2021-11-04 02:50:00|7916.5|7911.5|7916.9|7911.9|7917.1|7912.1|7916.1|7911.1|0
1635994500000|2021-11-04 02:55:00|7916.8|7911.8|7916.2|7911.2|7917.1|7912.1|7915.8|7910.8|0
1635994800000|2021-11-04 03:00:00|7916.3|7911.3|7915|7910|7916.4|7911.4|7914.4|7909.4|0
1635995100000|2021-11-04 03:05:00|7914.9|7909.9|7914.8|7909.8|7915.6|7910.6|7914.6|7909.6|0
1635995400000|2021-11-04 03:10:00|7914.7|7909.7|7914.5|7909.5|7916|7911|7914.1|7909.1|0
1635995700000|2021-11-04 03:15:00|7914.3|7909.3|7915.1|7910.1|7915.5|7910.5|7914|7909|0
1635996000000|2021-11-04 03:20:00|7915|7910|7914.7|7909.7|7915.6|7910.6|7914.3|7909.3|0
1635996300000|2021-11-04 03:25:00|7914.5|7909.5|7913.4|7908.4|7914.8|7909.8|7913.3|7908.3|0
1635996600000|2021-11-04 03:30:00|7913.3|7908.3|7912.1|7907.1|7914.3|7909.3|7911.8|7906.8|0
1635996900000|2021-11-04 03:35:00|7912|7907|7913|7908|7913.1|7908.1|7911.6|7906.6|0
1635997200000|2021-11-04 03:40:00|7913.1|7908.1|7913.1|7908.1|7913.3|7908.3|7912.4|7907.4|0
1635997500000|2021-11-04 03:45:00|7912.9|7907.9|7911.8|7906.8|7913|7908|7911.7|7906.7|0
1635997800000|2021-11-04 03:50:00|7911.9|7906.9|7911.6|7906.6|7912.1|7907.1|7911.3|7906.3|0
1635998100000|2021-11-04 03:55:00|7911.5|7906.5|7912|7907|7912.1|7907.1|7911.4|7906.4|0
1635998400000|2021-11-04 04:00:00|7911.8|7906.8|7912.3|7907.3|7913|7908|7911.6|7906.6|0
1635998700000|2021-11-04 04:05:00|7912.5|7907.5|7913.5|7908.5|7913.8|7908.8|7912.4|7907.4|0
1635999000000|2021-11-04 04:10:00|7913.6|7908.6|7915|7910|7915.3|7910.3|7913.4|7908.4|0
1635999300000|2021-11-04 04:15:00|7914.9|7909.9|7915.2|7910.2|7915.5|7910.5|7914.8|7909.8|0
1635999600000|2021-11-04 04:20:00|7915.3|7910.3|7914.7|7909.7|7915.6|7910.6|7914.5|7909.5|0
1635999900000|2021-11-04 04:25:00|7914.8|7909.8|7914.5|7909.5|7915|7910|7914.1|7909.1|0
1636000200000|2021-11-04 04:30:00|7914.3|7909.3|7915.8|7910.8|7916.6|7911.6|7914.3|7909.3|0
1636000500000|2021-11-04 04:35:00|7915.9|7910.9|7915.9|7910.9|7916.3|7911.3|7915|7910|0
1636000800000|2021-11-04 04:40:00|7916|7911|7915.2|7910.2|7916.2|7911.2|7914.4|7909.4|0
1636001100000|2021-11-04 04:45:00|7915.1|7910.1|7913.9|7908.9|7915.1|7910.1|7913.6|7908.6|0
1636001400000|2021-11-04 04:50:00|7913.8|7908.8|7913.5|7908.5|7913.8|7908.8|7912.9|7907.9|0
1636001700000|2021-11-04 04:55:00|7913.6|7908.6|7914.2|7909.2|7914.2|7909.2|7913.4|7908.4|0
1636002000000|2021-11-04 05:00:00|7914|7909|7915.8|7910.8|7915.9|7910.9|7913.9|7908.9|0
1636002300000|2021-11-04 05:05:00|7915.9|7910.9|7914.1|7909.1|7916.1|7911.1|7914.1|7909.1|0
1636002600000|2021-11-04 05:10:00|7914.2|7909.2|7912.6|7907.6|7914.2|7909.2|7912.4|7907.4|0
1636002900000|2021-11-04 05:15:00|7912.7|7907.7|7913.4|7908.4|7913.5|7908.5|7912.4|7907.4|0
1636003200000|2021-11-04 05:20:00|7913.3|7908.3|7914.6|7909.6|7915|7910|7913.3|7908.3|0
1636003500000|2021-11-04 05:25:00|7914.7|7909.7|7914.1|7909.1|7915.2|7910.2|7914.1|7909.1|0
1636003800000|2021-11-04 05:30:00|7913.9|7908.9|7914.3|7909.3|7915.2|7910.2|7913.9|7908.9|0
1636004100000|2021-11-04 05:35:00|7914.2|7909.2|7913.7|7908.7|7914.4|7909.4|7912.9|7907.9|0
1636004400000|2021-11-04 05:40:00|7913.6|7908.6|7917.4|7912.4|7918.6|7913.6|7913.5|7908.5|0
1636004700000|2021-11-04 05:45:00|7917.3|7912.3|7917.8|7912.8|7918.7|7913.7|7917.3|7912.3|0
1636005000000|2021-11-04 05:50:00|7917.9|7912.9|7916.6|7911.6|7919.4|7914.4|7916.5|7911.5|0
1636005300000|2021-11-04 05:55:00|7916.5|7911.5|7914.4|7909.4|7916.6|7911.6|7914.3|7909.3|0
1636005600000|2021-11-04 06:00:00|7914.7|7909.7|7913.4|7908.4|7915.3|7910.3|7912.4|7907.4|0
1636005900000|2021-11-04 06:05:00|7913.5|7908.5|7913.9|7908.9|7916|7911|7913.5|7908.5|0
1636006200000|2021-11-04 06:10:00|7913.8|7908.8|7913.9|7908.9|7915.1|7910.1|7912.4|7907.4|0
1636006500000|2021-11-04 06:15:00|7913.8|7908.8|7914.8|7909.8|7915.3|7910.3|7913|7908|0
1636006800000|2021-11-04 06:20:00|7914.7|7909.7|7914.5|7909.5|7915|7910|7913.5|7908.5|0
1636007100000|2021-11-04 06:25:00|7914.1|7909.1|7918.2|7913.2|7918.5|7913.5|7914.1|7909.1|0
1636007400000|2021-11-04 06:30:00|7918.1|7913.1|7918.5|7913.5|7918.8|7913.8|7916.9|7911.9|0
1636007700000|2021-11-04 06:35:00|7918.4|7913.4|7918|7913|7918.7|7913.7|7917.2|7912.2|0
1636008000000|2021-11-04 06:40:00|7917.9|7912.9|7917.6|7912.6|7918|7913|7916.6|7911.6|0
1636008300000|2021-11-04 06:45:00|7917.5|7912.5|7918.5|7913.5|7918.5|7913.5|7917.4|7912.4|0
1636008600000|2021-11-04 06:50:00|7918.4|7913.4|7917.9|7912.9|7919.3|7914.3|7917.4|7912.4|0
1636008900000|2021-11-04 06:55:00|7917.6|7912.6|7916.9|7911.9|7918|7913|7916.4|7911.4|0
1636009200000|2021-11-04 07:00:00|7917|7912|7917.7|7912.7|7918.3|7913.3|7916.5|7911.5|0
1636009500000|2021-11-04 07:05:00|7917.8|7912.8|7917.8|7912.8|7918.4|7913.4|7916.8|7911.8|0
1636009800000|2021-11-04 07:10:00|7917.6|7912.6|7920|7915|7920.5|7915.5|7917.4|7912.4|0
1636010100000|2021-11-04 07:15:00|7919.8|7914.8|7919.2|7914.2|7920.4|7915.4|7919.2|7914.2|0
1636010400000|2021-11-04 07:20:00|7919.3|7914.3|7918.8|7913.8|7920|7915|7918.6|7913.6|0
1636010700000|2021-11-04 07:25:00|7918.9|7913.9|7919.6|7914.6|7919.6|7914.6|7918.6|7913.6|0
1636011000000|2021-11-04 07:30:00|7919.8|7914.8|7917.4|7912.4|7921|7916|7917.1|7912.1|0
1636011300000|2021-11-04 07:35:00|7916.9|7911.9|7918.4|7913.4|7918.6|7913.6|7916.8|7911.8|0
1636011600000|2021-11-04 07:40:00|7918.2|7913.2|7919.5|7914.5|7920.5|7915.5|7918.1|7913.1|0
1636011900000|2021-11-04 07:45:00|7919.6|7914.6|7919.9|7914.9|7920.3|7915.3|7919.2|7914.2|0
1636012200000|2021-11-04 07:50:00|7920|7915|7921.1|7916.1|7921.1|7916.1|7919.9|7914.9|0
1636012500000|2021-11-04 07:55:00|7921|7916|7920.4|7915.4|7921.3|7916.3|7919.8|7914.8|0
1636012800000|2021-11-04 08:00:00|7920.5|7915.5|7947.2|7944.2|7948.5|7945.5|7920.1|7915.1|0
1636013100000|2021-11-04 08:05:00|7947.1|7944.1|7965.5|7962.5|7970.5|7967.5|7945.9|7942.9|0
1636013400000|2021-11-04 08:10:00|7965.7|7962.7|7978.8|7975.8|7980.9|7977.9|7964.5|7961.5|0
1636013700000|2021-11-04 08:15:00|7978.9|7975.9|7988.4|7985.4|7988.8|7985.8|7978.9|7975.9|0
1636014000000|2021-11-04 08:20:00|7988.1|7985.1|7990.7|7987.7|7993.4|7990.4|7982.4|7979.4|0
1636014300000|2021-11-04 08:25:00|7990.6|7987.6|7987.8|7984.8|7992.2|7989.2|7987.3|7984.3|0
1636014600000|2021-11-04 08:30:00|7988.2|7985.2|7990.9|7987.9|7994.3|7991.3|7986.2|7983.2|0
1636014900000|2021-11-04 08:35:00|7990.8|7987.8|7989.4|7986.4|7992.1|7989.1|7989.2|7986.2|0
1636015200000|2021-11-04 08:40:00|7989.1|7986.1|7988.8|7985.8|7990.4|7987.4|7988|7985|0
1636015500000|2021-11-04 08:45:00|7989.1|7986.1|7988.6|7985.6|7990.9|7987.9|7987.3|7984.3|0
1636015800000|2021-11-04 08:50:00|7988.7|7985.7|7985.5|7982.5|7989.8|7986.8|7985.3|7982.3|0
1636016100000|2021-11-04 08:55:00|7985.4|7982.4|7982.8|7979.8|7986.5|7983.5|7981.9|7978.9|0
1636016400000|2021-11-04 09:00:00|7982.9|7979.9|7980.4|7977.4|7983.4|7980.4|7977.2|7974.2|0
1636016700000|2021-11-04 09:05:00|7980.7|7977.7|7984.2|7981.2|7984.5|7981.5|7979.2|7976.2|0
1636017000000|2021-11-04 09:10:00|7984.6|7981.6|7981.7|7978.7|7987.1|7984.1|7981.1|7978.1|0
1636017300000|2021-11-04 09:15:00|7983.7|7980.7|7982.5|7979.5|7983.9|7980.9|7980.4|7977.4|0
1636017600000|2021-11-04 09:20:00|7982.4|7979.4|7985.7|7982.7|7988.8|7985.8|7982|7979|0
1636017900000|2021-11-04 09:25:00|7985.6|7982.6|7985.6|7982.6|7987.3|7984.3|7983.8|7980.8|0
1636018200000|2021-11-04 09:30:00|7985.7|7982.7|7987.1|7984.1|7990.4|7987.4|7985|7982|0
1636018500000|2021-11-04 09:35:00|7987.2|7984.2|7983.4|7980.4|7990.5|7987.5|7983.4|7980.4|0
1636018800000|2021-11-04 09:40:00|7983.2|7980.2|7982.6|7979.6|7983.2|7980.2|7979.8|7976.8|0
1636019100000|2021-11-04 09:45:00|7982.5|7979.5|7983|7980|7983.2|7980.2|7981.8|7978.8|0
1636019400000|2021-11-04 09:50:00|7982.9|7979.9|7982.6|7979.6|7984.1|7981.1|7982.6|7979.6|0
1636019700000|2021-11-04 09:55:00|7982.5|7979.5|7982.6|7979.6|7982.9|7979.9|7981.9|7978.9|0
1636020000000|2021-11-04 10:00:00|7982.5|7979.5|7983.1|7980.1|7983.5|7980.5|7981.9|7978.9|0
1636020300000|2021-11-04 10:05:00|7983.3|7980.3|7980.2|7977.2|7983.6|7980.6|7979.1|7976.1|0
1636020600000|2021-11-04 10:10:00|7979.9|7976.9|7977.2|7974.2|7980.6|7977.6|7977.2|7974.2|0
1636020900000|2021-11-04 10:15:00|7978.4|7975.4|7978.2|7975.2|7979.7|7976.7|7977.2|7974.2|0
1636021200000|2021-11-04 10:20:00|7978.5|7975.5|7978|7975|7979.4|7976.4|7977.5|7974.5|0
1636021500000|2021-11-04 10:25:00|7978.1|7975.1|7980.3|7977.3|7980.5|7977.5|7977.8|7974.8|0
1636021800000|2021-11-04 10:30:00|7980.4|7977.4|7981|7978|7981.9|7978.9|7979.4|7976.4|0
1636022100000|2021-11-04 10:35:00|7980|7977|7985.3|7982.3|7985.3|7982.3|7979.6|7976.6|0
1636022400000|2021-11-04 10:40:00|7985.6|7982.6|7985.7|7982.7|7986.2|7983.2|7985|7982|0
1636022700000|2021-11-04 10:45:00|7985.4|7982.4|7981.8|7978.8|7985.5|7982.5|7981.4|7978.4|0
1636023000000|2021-11-04 10:50:00|7981.6|7978.6|7980.4|7977.4|7981.6|7978.6|7979.4|7976.4|0
1636023300000|2021-11-04 10:55:00|7981.1|7978.1|7982.4|7979.4|7982.6|7979.6|7980.2|7977.2|0
1636023600000|2021-11-04 11:00:00|7981.3|7978.3|7978.7|7975.7|7982|7979|7975.5|7972.5|0
1636023900000|2021-11-04 11:05:00|7978.2|7975.2|7979|7976|7980.4|7977.4|7976.8|7973.8|0
1636024200000|2021-11-04 11:10:00|7978.8|7975.8|7975.3|7972.3|7978.8|7975.8|7974.5|7971.5|0
1636024500000|2021-11-04 11:15:00|7975.1|7972.1|7974|7971|7975.5|7972.5|7973.7|7970.7|0
1636024800000|2021-11-04 11:20:00|7973.9|7970.9|7973.5|7970.5|7974.4|7971.4|7971|7968|0
1636025100000|2021-11-04 11:25:00|7973.8|7970.8|7973.3|7970.3|7974|7971|7972.8|7969.8|0
1636025400000|2021-11-04 11:30:00|7973.4|7970.4|7976.1|7973.1|7976.9|7973.9|7973.4|7970.4|0
1636025700000|2021-11-04 11:35:00|7976.4|7973.4|7976|7973|7976.4|7973.4|7973.9|7970.9|0
1636026000000|2021-11-04 11:40:00|7976.3|7973.3|7976.9|7973.9|7976.9|7973.9|7974.8|7971.8|0
1636026300000|2021-11-04 11:45:00|7977|7974|7976.6|7973.6|7977.6|7974.6|7975.8|7972.8|0
1636026600000|2021-11-04 11:50:00|7976.4|7973.4|7975.3|7972.3|7976.6|7973.6|7973.9|7970.9|0
1636026900000|2021-11-04 11:55:00|7975.4|7972.4|7975.1|7972.1|7976|7973|7974.8|7971.8|0
1636027200000|2021-11-04 12:00:00|7974.9|7971.9|7976.6|7973.6|7977.7|7974.7|7974.9|7971.9|0
1636027500000|2021-11-04 12:05:00|7976.7|7973.7|7977.3|7974.3|7978.1|7975.1|7976.7|7973.7|0
1636027800000|2021-11-04 12:10:00|7977.2|7974.2|7976.2|7973.2|7977.5|7974.5|7975.4|7972.4|0
1636028100000|2021-11-04 12:15:00|7976.3|7973.3|7979.5|7976.5|7981.1|7978.1|7976.3|7973.3|0
1636028400000|2021-11-04 12:20:00|7979.7|7976.7|7983.2|7980.2|7984.2|7981.2|7979.6|7976.6|0
1636028700000|2021-11-04 12:25:00|7983.3|7980.3|7984.5|7981.5|7985.6|7982.6|7983.2|7980.2|0
1636029000000|2021-11-04 12:30:00|7984.4|7981.4|7980.5|7977.5|7984.5|7981.5|7979|7976|0
1636029300000|2021-11-04 12:35:00|7980.4|7977.4|7974.6|7971.6|7980.6|7977.6|7974.6|7971.6|0
1636029600000|2021-11-04 12:40:00|7974.8|7971.8|7971.1|7968.1|7974.8|7971.8|7969.2|7966.2|0
1636029900000|2021-11-04 12:45:00|7971.3|7968.3|7974.7|7971.7|7975|7972|7970.1|7967.1|0
1636030200000|2021-11-04 12:50:00|7974.8|7971.8|7981.7|7978.7|7981.8|7978.8|7974.8|7971.8|0
1636030500000|2021-11-04 12:55:00|7980.8|7977.8|7980.8|7977.8|7982.9|7979.9|7979.2|7976.2|0
1636030800000|2021-11-04 13:00:00|7980.6|7977.6|7977.3|7974.3|7981.8|7978.8|7977.1|7974.1|0
1636031100000|2021-11-04 13:05:00|7977.4|7974.4|7981.1|7978.1|7981.1|7978.1|7977.3|7974.3|0
1636031400000|2021-11-04 13:10:00|7980.9|7977.9|7978.2|7975.2|7983.3|7980.3|7978.1|7975.1|0
1636031700000|2021-11-04 13:15:00|7978.3|7975.3|7973.7|7970.7|7980.3|7977.3|7972.6|7969.6|0
1636032000000|2021-11-04 13:20:00|7973.8|7970.8|7972.6|7969.6|7973.8|7970.8|7971|7968|0
1636032300000|2021-11-04 13:25:00|7973.6|7970.6|7965.7|7962.7|7973.9|7970.9|7963.6|7960.6|0
1636032600000|2021-11-04 13:30:00|7966.7|7963.7|7963.7|7961.9|7975.5|7973.7|7954.7|7952.9|0
1636032900000|2021-11-04 13:35:00|7962.5|7960.7|7974.9|7973.1|7978|7976.2|7959.7|7957.9|0
1636033200000|2021-11-04 13:40:00|7974.6|7972.8|7975.2|7973.4|7977.3|7975.5|7961.6|7959.8|0
1636033500000|2021-11-04 13:45:00|7975.1|7973.3|7986.4|7984.6|7994.9|7993.1|7974.8|7973|0
1636033800000|2021-11-04 13:50:00|7985.8|7984|7989.8|7988|7995.3|7993.5|7981.4|7979.6|0
1636034100000|2021-11-04 13:55:00|7989.5|7987.7|7987.8|7986|8000.3|7998.5|7985.1|7983.3|0
1636034400000|2021-11-04 14:00:00|7988.3|7986.5|7989.6|7987.8|7999.9|7998.1|7978.9|7977.1|0
1636034700000|2021-11-04 14:05:00|7989.3|7987.5|7993.5|7991.7|7999.2|7997.4|7984.7|7982.9|0
1636035000000|2021-11-04 14:10:00|7993.8|7992|8004.4|8002.6|8005.6|8003.8|7993.1|7991.3|0
1636035300000|2021-11-04 14:15:00|8003.5|8001.7|8004.9|8003.1|8007.6|8005.8|7999.7|7997.9|0
1636035600000|2021-11-04 14:20:00|8005.4|8003.6|8002.7|8000.9|8005.5|8003.7|7993.3|7991.5|0
1636035900000|2021-11-04 14:25:00|8002.8|8001|8002.2|8000.4|8007.8|8006|7999|7997.2|0
1636036200000|2021-11-04 14:30:00|8002.6|8000.8|8007.7|8005.9|8022.9|8021.1|8002.5|8000.7|0
1636036500000|2021-11-04 14:35:00|8008|8006.2|8004.8|8003|8013|8011.2|8004.7|8002.9|0
1636036800000|2021-11-04 14:40:00|8003.9|8002.1|8008.6|8006.8|8014.1|8012.3|8002.5|8000.7|0
1636037100000|2021-11-04 14:45:00|8009|8007.2|8024.5|8022.7|8025.5|8023.7|8008.1|8006.3|0
1636037400000|2021-11-04 14:50:00|8024|8022.2|8013.5|8011.7|8024.6|8022.8|8007.4|8005.6|0
1636037700000|2021-11-04 14:55:00|8013.4|8011.6|8013.7|8011.9|8016.5|8014.7|8008.4|8006.6|0
1636038000000|2021-11-04 15:00:00|8014.1|8012.3|7998.1|7996.3|8014.2|8012.4|7996.1|7994.3|0
1636038300000|2021-11-04 15:05:00|7997.2|7995.4|8000.9|7999.1|8006.5|8004.7|7997|7995.2|0
1636038600000|2021-11-04 15:10:00|8001|7999.2|8007.3|8005.5|8017|8015.2|8001|7999.2|0
1636038900000|2021-11-04 15:15:00|8007.2|8005.4|8004.5|8002.7|8009.9|8008.1|7999|7997.2|0
1636039200000|2021-11-04 15:20:00|8004|8002.2|7982|7980.2|8005|8003.2|7982|7980.2|0
1636039500000|2021-11-04 15:25:00|7982.3|7980.5|7962.3|7960.5|7983.1|7981.3|7961.8|7960|0
1636039800000|2021-11-04 15:30:00|7962.6|7960.8|7959.1|7957.3|7972.7|7970.9|7958.1|7956.3|0
1636040100000|2021-11-04 15:35:00|7960.4|7958.6|7966.2|7964.4|7969.7|7967.9|7960.1|7958.3|0
1636040400000|2021-11-04 15:40:00|7966.5|7964.7|7966.9|7965.1|7973.3|7971.5|7957|7955.2|0
1636040700000|2021-11-04 15:45:00|7967|7965.2|7957.2|7955.4|7972.3|7970.5|7956.4|7954.6|0
1636041000000|2021-11-04 15:50:00|7957.3|7955.5|7977.4|7975.6|7977.4|7975.6|7953.8|7952|0
1636041300000|2021-11-04 15:55:00|7977.6|7975.8|7998.3|7996.5|8000.3|7998.5|7976.7|7974.9|0
1636041600000|2021-11-04 16:00:00|7998.5|7996.7|7993.3|7991.5|8006|8004.2|7993|7991.2|0
1636041900000|2021-11-04 16:05:00|7993.5|7991.7|7998.2|7996.4|7999.7|7997.9|7992.1|7990.3|0
1636042200000|2021-11-04 16:10:00|7997.8|7996|8005.3|8003.5|8015|8013.2|7996.6|7994.8|0
1636042500000|2021-11-04 16:15:00|8004.6|8002.8|8008.1|8006.3|8015.4|8013.6|8000.9|7999.1|0
1636042800000|2021-11-04 16:20:00|8008|8006.2|7998.9|7997.1|8012.6|8010.8|7992.7|7990.9|0
1636043100000|2021-11-04 16:25:00|7998.4|7996.6|7998.9|7997.1|8003.3|8001.5|7992.7|7990.9|0
1636043400000|2021-11-04 16:30:00|7998.6|7996.8|7989.1|7987.3|7999.5|7997.7|7987.1|7985.3|0
1636043700000|2021-11-04 16:35:00|7988.4|7986.6|8000.5|7998.7|8002.5|8000.7|7988.4|7986.6|0
1636044000000|2021-11-04 16:40:00|8000.6|7998.8|7997.6|7995.8|8000.6|7998.8|7993.9|7992.1|0
1636044300000|2021-11-04 16:45:00|7997|7995.2|7999.5|7997.7|8002.5|8000.7|7993.3|7991.5|0
1636044600000|2021-11-04 16:50:00|7999.4|7997.6|7994.4|7992.6|8001.1|7999.3|7990.5|7988.7|0
1636044900000|2021-11-04 16:55:00|7993.6|7991.8|7999.6|7997.8|7999.9|7998.1|7993.3|7991.5|0
1636045200000|2021-11-04 17:00:00|8000.8|7999|7986.8|7985|8000.8|7999|7982.9|7981.1|0
1636045500000|2021-11-04 17:05:00|7986.4|7984.6|7997.1|7995.3|7997.1|7995.3|7984|7982.2|0
1636045800000|2021-11-04 17:10:00|7998.3|7996.5|8012.8|8011|8014.7|8012.9|7997.5|7995.7|0
1636046100000|2021-11-04 17:15:00|8012.6|8010.8|8008|8006.2|8013.6|8011.8|8005.4|8003.6|0
1636046400000|2021-11-04 17:20:00|8008.1|8006.3|8007.2|8005.4|8011.4|8009.6|8005.5|8003.7|0
1636046700000|2021-11-04 17:25:00|8007.3|8005.5|8003.8|8002|8008|8006.2|7999.9|7998.1|0
1636047000000|2021-11-04 17:30:00|8003.9|8002.1|8010.7|8008.9|8013.6|8011.8|8003.6|8001.8|0
1636047300000|2021-11-04 17:35:00|8010.6|8008.8|8011.7|8009.9|8017.1|8015.3|8008.8|8007|0
1636047600000|2021-11-04 17:40:00|8012|8010.2|8015.3|8013.5|8019.1|8017.3|8011.3|8009.5|0
1636047900000|2021-11-04 17:45:00|8015.4|8013.6|8021.2|8019.4|8025.5|8023.7|8014|8012.2|0
1636048200000|2021-11-04 17:50:00|8021.3|8019.5|8022.2|8020.4|8022.8|8021|8017.2|8015.4|0
1636048500000|2021-11-04 17:55:00|8022|8020.2|8031.8|8030|8037.1|8035.3|8020.9|8019.1|0
1636048800000|2021-11-04 18:00:00|8031.3|8029.5|8019|8017.2|8032.9|8031.1|8018.9|8017.1|0
1636049100000|2021-11-04 18:05:00|8018.8|8017|8035.3|8033.5|8036.2|8034.4|8017.1|8015.3|0
1636049400000|2021-11-04 18:10:00|8035.5|8033.7|8038.1|8036.3|8039.2|8037.4|8033.7|8031.9|0
1636049700000|2021-11-04 18:15:00|8038.2|8036.4|8041.3|8039.5|8041.3|8039.5|8031.4|8029.6|0
1636050000000|2021-11-04 18:20:00|8041.5|8039.7|8052.6|8050.8|8052.6|8050.8|8037.4|8035.6|0
1636050300000|2021-11-04 18:25:00|8052.5|8050.7|8051.6|8049.8|8059.9|8058.1|8051.1|8049.3|0
1636050600000|2021-11-04 18:30:00|8052|8050.2|8053.3|8051.5|8057|8055.2|8050.5|8048.7|0
1636050900000|2021-11-04 18:35:00|8053.5|8051.7|8066.2|8064.4|8068.9|8067.1|8053.3|8051.5|0
1636051200000|2021-11-04 18:40:00|8066.1|8064.3|8069.6|8067.8|8069.6|8067.8|8061.4|8059.6|0
1636051500000|2021-11-04 18:45:00|8069.2|8067.4|8068.9|8067.1|8077.9|8076.1|8066.7|8064.9|0
1636051800000|2021-11-04 18:50:00|8069.3|8067.5|8057.9|8056.1|8077.1|8075.3|8056.4|8054.6|0
1636052100000|2021-11-04 18:55:00|8056.7|8054.9|8028.8|8027|8062.6|8060.8|8028.8|8027|0
1636052400000|2021-11-04 19:00:00|8029.2|8027.4|8027.6|8025.8|8036.2|8034.4|8019.3|8017.5|0
1636052700000|2021-11-04 19:05:00|8027.3|8025.5|8014.7|8012.9|8034.5|8032.7|8011.5|8009.7|0
1636053000000|2021-11-04 19:10:00|8014.9|8013.1|8019.5|8017.7|8025.9|8024.1|8011|8009.2|0
1636053300000|2021-11-04 19:15:00|8020.2|8018.4|8025.4|8023.6|8026.1|8024.3|8016.9|8015.1|0
1636053600000|2021-11-04 19:20:00|8025.6|8023.8|8033.8|8032|8037.9|8036.1|8025.3|8023.5|0
1636053900000|2021-11-04 19:25:00|8033.5|8031.7|8016.5|8014.7|8034.8|8033|8015.5|8013.7|0
1636054200000|2021-11-04 19:30:00|8017.5|8015.7|8019.7|8017.9|8026.9|8025.1|8015.7|8013.9|0
1636054500000|2021-11-04 19:35:00|8019.8|8018|8006.2|8004.4|8019.8|8018|8004.6|8002.8|0
1636054800000|2021-11-04 19:40:00|8006|8004.2|7997.7|7995.9|8006.5|8004.7|7993.6|7991.8|0
1636055100000|2021-11-04 19:45:00|7997.8|7996|8016.4|8014.6|8016.4|8014.6|7997.4|7995.6|0
1636055400000|2021-11-04 19:50:00|8016.5|8014.7|8008.8|8007|8017|8015.2|8001.3|7999.5|0
1636055700000|2021-11-04 19:55:00|8009|8007.2|8003.1|8001.3|8009|8007.2|7992.6|7990.8|0
1636056000000|2021-11-04 20:00:00|8003.7|8000.7|8002.1|7999.1|8006.8|8003.8|7997.8|7994.8|0
1636056300000|2021-11-04 20:05:00|8002|7999|8000.4|7997.4|8003.7|8000.7|7998.1|7995.1|0
1636056600000|2021-11-04 20:10:00|8000.2|7997.2|7994.6|7991.6|8001.2|7998.2|7994.2|7991.2|0
1636056900000|2021-11-04 20:15:00|7994.4|7991.4|7994.1|7991.1|7995.2|7992.2|7991.6|7988.6|0
1636057200000|2021-11-04 20:20:00|7993.9|7990.9|7994.5|7991.5|7994.9|7991.9|7992.8|7989.8|0
1636057500000|2021-11-04 20:25:00|7994.3|7991.3|7996.4|7993.4|7999.1|7996.1|7994.3|7991.3|0
1636057800000|2021-11-04 20:30:00|7996.6|7993.6|7998.8|7995.8|7999.1|7996.1|7996|7993|0
1636058100000|2021-11-04 20:35:00|7998.3|7995.3|7999.5|7996.5|7999.9|7996.9|7997.6|7994.6|0
1636058400000|2021-11-04 20:40:00|7999.2|7996.2|8000|7997|8001|7998|7999.2|7996.2|0
1636058700000|2021-11-04 20:45:00|8000.3|7997.3|8001.2|7998.2|8002.1|7999.1|7999.7|7996.7|0
1636059000000|2021-11-04 20:50:00|8000.9|7997.9|8000.7|7997.7|8001.2|7998.2|8000.1|7997.1|0
1636059300000|2021-11-04 20:55:00|8000.3|7997.3|7996.6|7993.6|8001.1|7998.1|7996.4|7993.4|0
1636059600000|2021-11-04 21:00:00|7996.7|7993.7|7995.5|7992.5|7996.7|7993.7|7994.6|7991.6|0
1636059900000|2021-11-04 21:05:00|7995.1|7992.1|7997.3|7994.3|7998.7|7995.7|7994.9|7991.9|0
1636060200000|2021-11-04 21:10:00|7997.2|7994.2|7996.6|7993.6|7998.8|7995.8|7995.8|7992.8|0
1636060500000|2021-11-04 21:15:00|7996.7|7993.7|7997.9|7994.9|7998|7995|7996.7|7993.7|0
1636060800000|2021-11-04 21:20:00|7997.8|7994.8|7998.3|7995.3|7998.5|7995.5|7997.6|7994.6|0
1636061100000|2021-11-04 21:25:00|7998.2|7995.2|7997.5|7994.5|7998.3|7995.3|7996|7993|0
1636061400000|2021-11-04 21:30:00|7997.4|7994.4|7998.5|7995.5|7999.2|7996.2|7997.4|7994.4|0
1636061700000|2021-11-04 21:35:00|7998.3|7995.3|7999|7996|7999|7996|7997.7|7994.7|0
1636062000000|2021-11-04 21:40:00|7998.9|7995.9|7998.4|7995.4|7998.9|7995.9|7997.9|7994.9|0
1636062300000|2021-11-04 21:45:00|7998.3|7995.3|7998.2|7995.2|7998.9|7995.9|7997.8|7994.8|0
1636062600000|2021-11-04 21:50:00|7998.3|7995.3|7998.6|7995.6|7998.7|7995.7|7997.6|7994.6|0
1636062900000|2021-11-04 21:55:00|7998.7|7995.7|7998.7|7995.7|8000.4|7997.4|7998.4|7995.4|0
1636063200000|2021-11-04 22:00:00|7997.9|7994.9|7999.1|7996.1|7999.3|7996.3|7996.5|7993.5|0
1636063500000|2021-11-04 22:05:00|7999|7996|7999|7996|7999.5|7996.5|7998.3|7995.3|0
1636063800000|2021-11-04 22:10:00|7998.8|7995.8|7998.7|7995.7|7998.9|7995.9|7998|7995|0
1636064100000|2021-11-04 22:15:00|7998.4|7995.4|7999.2|7996.2|7999.4|7996.4|7998.4|7995.4|0
1636064400000|2021-11-04 22:20:00|7999|7996|8001.3|7998.3|8001.6|7998.6|7998.9|7995.9|0
1636064700000|2021-11-04 22:25:00|8001.4|7998.4|8004.1|8001.1|8004.3|8001.3|8001.2|7998.2|0
1636065000000|2021-11-04 22:30:00|8003.2|8000.2|8003.2|8000.2|8004.2|8001.2|8002.6|7999.6|0
1636065300000|2021-11-04 22:35:00|8003.3|8000.3|8004.3|8001.3|8004.4|8001.4|8003.1|8000.1|0
1636065600000|2021-11-04 22:40:00|8004.2|8001.2|8004.4|8001.4|8004.5|8001.5|8003.9|8000.9|0
1636065900000|2021-11-04 22:45:00|8004|8001|8002.2|7999.2|8004|8001|8001.8|7998.8|0
1636066200000|2021-11-04 22:50:00|8002.3|7999.3|8002.2|7999.2|8002.9|7999.9|8002.1|7999.1|0
1636066500000|2021-11-04 22:55:00|8002.3|7999.3|8000.9|7997.9|8002.6|7999.6|8000.4|7997.4|0
1636066800000|2021-11-04 23:00:00|8001.3|7998.3|7999.1|7996.1|8001.9|7998.9|7999.1|7996.1|0
1636067100000|2021-11-04 23:05:00|7998.9|7995.9|7996.9|7993.9|7999.8|7996.8|7996.5|7993.5|0
1636067400000|2021-11-04 23:10:00|7997|7994|7998|7995|7999|7996|7995.7|7992.7|0
1636067700000|2021-11-04 23:15:00|7997.2|7994.2|7995.8|7992.8|7997.9|7994.9|7994.6|7991.6|0
1636068000000|2021-11-04 23:20:00|7995.3|7992.3|7993.9|7990.9|7995.9|7992.9|7992.7|7989.7|0
1636068300000|2021-11-04 23:25:00|7994.1|7991.1|7992.3|7989.3|7995.6|7992.6|7992|7989|0
1636068600000|2021-11-04 23:30:00|7992.1|7989.1|7990.7|7987.7|7992.1|7989.1|7990.2|7987.2|0
1636068900000|2021-11-04 23:35:00|7990.8|7987.8|7991.5|7988.5|7992.2|7989.2|7990.8|7987.8|0
1636069200000|2021-11-04 23:40:00|7991.9|7988.9|7993.2|7990.2|7993.6|7990.6|7991.8|7988.8|0
1636069500000|2021-11-04 23:45:00|7992.8|7989.8|7992.6|7989.6|7993.5|7990.5|7992.4|7989.4|0
1636069800000|2021-11-04 23:50:00|7992.7|7989.7|7991.7|7988.7|7993.8|7990.8|7991.7|7988.7|0
1636070100000|2021-11-04 23:55:00|7991.8|7988.8|7995.2|7990.2|7995.2|7991.9|7991.6|7988.6|0
1636070400000|2021-11-05 00:00:00|7995|7990|7992.8|7987.8|7995.5|7990.5|7991.9|7986.9|0
1636070700000|2021-11-05 00:05:00|7992.7|7987.7|7990.9|7985.9|7993.3|7988.3|7990.1|7985.1|0
1636071000000|2021-11-05 00:10:00|7990.8|7985.8|7988.9|7983.9|7991.1|7986.1|7988.7|7983.7|0
1636071300000|2021-11-05 00:15:00|7989|7984|7989.5|7984.5|7991.7|7986.7|7988.4|7983.4|0
1636071600000|2021-11-05 00:20:00|7989.4|7984.4|7988.8|7983.8|7989.5|7984.5|7987.1|7982.1|0
1636071900000|2021-11-05 00:25:00|7988.7|7983.7|7986.2|7981.2|7988.7|7983.7|7984.7|7979.7|0
1636072200000|2021-11-05 00:30:00|7985.9|7980.9|7983.4|7978.4|7986.3|7981.3|7983.2|7978.2|0
1636072500000|2021-11-05 00:35:00|7983.5|7978.5|7984.1|7979.1|7984.2|7979.2|7982.6|7977.6|0
1636072800000|2021-11-05 00:40:00|7983.7|7978.7|7984.9|7979.9|7984.9|7979.9|7982.1|7977.1|0
1636073100000|2021-11-05 00:45:00|7985|7980|7986.7|7981.7|7986.8|7981.8|7983.9|7978.9|0
1636073400000|2021-11-05 00:50:00|7986.8|7981.8|7986.3|7981.3|7986.8|7981.8|7985|7980|0
1636073700000|2021-11-05 00:55:00|7986.2|7981.2|7988.5|7983.5|7988.5|7983.5|7986|7981|0
1636074000000|2021-11-05 01:00:00|7988.4|7983.4|7984|7979|7989.4|7984.4|7983.6|7978.6|0
1636074300000|2021-11-05 01:05:00|7983.9|7978.9|7986.5|7981.5|7987.4|7982.4|7983.9|7978.9|0
1636074600000|2021-11-05 01:10:00|7986.7|7981.7|7988.1|7983.1|7988.5|7983.5|7986.1|7981.1|0
1636074900000|2021-11-05 01:15:00|7988.4|7983.4|7989.4|7984.4|7991|7986|7988.2|7983.2|0
1636075200000|2021-11-05 01:20:00|7989.5|7984.5|7991|7986|7991.2|7986.2|7988.7|7983.7|0
1636075500000|2021-11-05 01:25:00|7990.9|7985.9|7989.6|7984.6|7991.1|7986.1|7988.3|7983.3|0
1636075800000|2021-11-05 01:30:00|7989.4|7984.4|7986.9|7981.9|7989.4|7984.4|7986.5|7981.5|0
1636076100000|2021-11-05 01:35:00|7987.2|7982.2|7984.1|7979.1|7989.2|7984.2|7983.3|7978.3|0
1636076400000|2021-11-05 01:40:00|7983.9|7978.9|7985.8|7980.8|7986.9|7981.9|7983.5|7978.5|0
1636076700000|2021-11-05 01:45:00|7985.7|7980.7|7987.3|7982.3|7988.5|7983.5|7985.2|7980.2|0
1636077000000|2021-11-05 01:50:00|7987.4|7982.4|7986|7981|7988.2|7983.2|7985.5|7980.5|0
1636077300000|2021-11-05 01:55:00|7986.1|7981.1|7985.9|7980.9|7986.2|7981.2|7984.1|7979.1|0
1636077600000|2021-11-05 02:00:00|7985.7|7980.7|7986.5|7981.5|7986.9|7981.9|7984.3|7979.3|0
1636077900000|2021-11-05 02:05:00|7986.6|7981.6|7987.3|7982.3|7988.5|7983.5|7986.4|7981.4|0
1636078200000|2021-11-05 02:10:00|7987.2|7982.2|7986.5|7981.5|7987.9|7982.9|7986.2|7981.2|0
1636078500000|2021-11-05 02:15:00|7986.4|7981.4|7986.5|7981.5|7986.8|7981.8|7985.2|7980.2|0
1636078800000|2021-11-05 02:20:00|7986.6|7981.6|7987.5|7982.5|7987.5|7982.5|7985.8|7980.8|0
1636079100000|2021-11-05 02:25:00|7987.7|7982.7|7989.7|7984.7|7989.7|7984.7|7987.7|7982.7|0
1636079400000|2021-11-05 02:30:00|7989.6|7984.6|7988.3|7983.3|7990|7985|7988.2|7983.2|0
1636079700000|2021-11-05 02:35:00|7988.2|7983.2|7988.2|7983.2|7989|7984|7987.7|7982.7|0
1636080000000|2021-11-05 02:40:00|7988.3|7983.3|7989.1|7984.1|7989.8|7984.8|7987.9|7982.9|0
1636080300000|2021-11-05 02:45:00|7988.7|7983.7|7989.5|7984.5|7991.4|7986.4|7988|7983|0
1636080600000|2021-11-05 02:50:00|7989.3|7984.3|7990|7985|7990.5|7985.5|7989.2|7984.2|0
1636080900000|2021-11-05 02:55:00|7989.9|7984.9|7989.3|7984.3|7990.9|7985.9|7989.2|7984.2|0
1636081200000|2021-11-05 03:00:00|7989.4|7984.4|7990.4|7985.4|7991|7986|7989.3|7984.3|0
1636081500000|2021-11-05 03:05:00|7990.3|7985.3|7990.8|7985.8|7991.2|7986.2|7989.8|7984.8|0
1636081800000|2021-11-05 03:10:00|7990.9|7985.9|7991.6|7986.6|7991.9|7986.9|7990.6|7985.6|0
1636082100000|2021-11-05 03:15:00|7991.7|7986.7|7991.4|7986.4|7992|7987|7991|7986|0
1636082400000|2021-11-05 03:20:00|7991.5|7986.5|7992.1|7987.1|7992.1|7987.1|7990.7|7985.7|0
1636082700000|2021-11-05 03:25:00|7992.4|7987.4|7991.5|7986.5|7992.8|7987.8|7991.4|7986.4|0
1636083000000|2021-11-05 03:30:00|7991.4|7986.4|7992.3|7987.3|7992.7|7987.7|7991.3|7986.3|0
1636083300000|2021-11-05 03:35:00|7992.2|7987.2|7991.4|7986.4|7992.3|7987.3|7991.1|7986.1|0
1636083600000|2021-11-05 03:40:00|7991.3|7986.3|7988.7|7983.7|7991.3|7986.3|7987.9|7982.9|0
1636083900000|2021-11-05 03:45:00|7988.6|7983.6|7990.6|7985.6|7990.8|7985.8|7988.3|7983.3|0
1636084200000|2021-11-05 03:50:00|7990.7|7985.7|7991.6|7986.6|7991.7|7986.7|7990.5|7985.5|0
1636084500000|2021-11-05 03:55:00|7991.7|7986.7|7992.6|7987.6|7993.1|7988.1|7991.6|7986.6|0
1636084800000|2021-11-05 04:00:00|7992.5|7987.5|7992.7|7987.7|7992.8|7987.8|7991.8|7986.8|0
1636085100000|2021-11-05 04:05:00|7992.9|7987.9|7994.5|7989.5|7994.5|7989.5|7992.9|7987.9|0
1636085400000|2021-11-05 04:10:00|7994.7|7989.7|7994.9|7989.9|7995.3|7990.3|7993.9|7988.9|0
1636085700000|2021-11-05 04:15:00|7995|7990|7994.7|7989.7|7995.5|7990.5|7994.3|7989.3|0
1636086000000|2021-11-05 04:20:00|7994.6|7989.6|7993.4|7988.4|7994.8|7989.8|7993.3|7988.3|0
1636086300000|2021-11-05 04:25:00|7993.3|7988.3|7993.4|7988.4|7994|7989|7993|7988|0
1636086600000|2021-11-05 04:30:00|7993.7|7988.7|7995|7990|7995.9|7990.9|7993.5|7988.5|0
1636086900000|2021-11-05 04:35:00|7994.9|7989.9|7996.9|7991.9|7998|7993|7994.2|7989.2|0
1636087200000|2021-11-05 04:40:00|7997|7992|7996.1|7991.1|7997|7992|7995.7|7990.7|0
1636087500000|2021-11-05 04:45:00|7995.9|7990.9|7995.7|7990.7|7996.7|7991.7|7995.6|7990.6|0
1636087800000|2021-11-05 04:50:00|7995.8|7990.8|7996|7991|7996.5|7991.5|7995.6|7990.6|0
1636088100000|2021-11-05 04:55:00|7995.9|7990.9|7995.7|7990.7|7996|7991|7995.4|7990.4|0
1636088400000|2021-11-05 05:00:00|7995.5|7990.5|7995.2|7990.2|7996.3|7991.3|7995.1|7990.1|0
1636088700000|2021-11-05 05:05:00|7995.4|7990.4|7995.7|7990.7|7996.9|7991.9|7994.4|7989.4|0
1636089000000|2021-11-05 05:10:00|7995.6|7990.6|7994.6|7989.6|7995.9|7990.9|7994.4|7989.4|0
1636089300000|2021-11-05 05:15:00|7994.7|7989.7|7994.9|7989.9|7995.2|7990.2|7994.1|7989.1|0
1636089600000|2021-11-05 05:20:00|7994.8|7989.8|7994.8|7989.8|7995.9|7990.9|7994.5|7989.5|0
1636089900000|2021-11-05 05:25:00|7994.7|7989.7|7995.4|7990.4|7995.7|7990.7|7994.1|7989.1|0
1636090200000|2021-11-05 05:30:00|7995.5|7990.5|7994.1|7989.1|7995.7|7990.7|7994|7989|0
1636090500000|2021-11-05 05:35:00|7994.3|7989.3|7994.6|7989.6|7995|7990|7994|7989|0
1636090800000|2021-11-05 05:40:00|7994.5|7989.5|7994|7989|7994.6|7989.6|7993.6|7988.6|0
1636091100000|2021-11-05 05:45:00|7993.9|7988.9|7991.6|7986.6|7994|7989|7990.5|7985.5|0
1636091400000|2021-11-05 05:50:00|7991.7|7986.7|7992.8|7987.8|7993.5|7988.5|7991.6|7986.6|0
1636091700000|2021-11-05 05:55:00|7992.7|7987.7|7993.6|7988.6|7994.1|7989.1|7992.4|7987.4|0
1636092000000|2021-11-05 06:00:00|7994|7989|7994.5|7989.5|7995.9|7990.9|7992.5|7987.5|0
1636092300000|2021-11-05 06:05:00|7994.6|7989.6|7994.6|7989.6|7995.1|7990.1|7993.1|7988.1|0
1636092600000|2021-11-05 06:10:00|7994.5|7989.5|7995.1|7990.1|7995.6|7990.6|7994.3|7989.3|0
1636092900000|2021-11-05 06:15:00|7995|7990|7994.8|7989.8|7995.1|7990.1|7994|7989|0
1636093200000|2021-11-05 06:20:00|7994.7|7989.7|7993.3|7988.3|7994.9|7989.9|7993.3|7988.3|0
1636093500000|2021-11-05 06:25:00|7993.5|7988.5|7992.3|7987.3|7993.7|7988.7|7992.3|7987.3|0
1636093800000|2021-11-05 06:30:00|7992.4|7987.4|7991.3|7986.3|7992.4|7987.4|7990.9|7985.9|0
1636094100000|2021-11-05 06:35:00|7991.8|7986.8|7992.6|7987.6|7993|7988|7991.6|7986.6|0
1636094400000|2021-11-05 06:40:00|7992.5|7987.5|7990.4|7985.4|7993|7988|7990.4|7985.4|0
1636094700000|2021-11-05 06:45:00|7990.5|7985.5|7988.3|7983.3|7990.6|7985.6|7988.3|7983.3|0
1636095000000|2021-11-05 06:50:00|7988.8|7983.8|7989.6|7984.6|7990.1|7985.1|7987.9|7982.9|0
1636095300000|2021-11-05 06:55:00|7989.5|7984.5|7989|7984|7989.6|7984.6|7987.1|7982.1|0
1636095600000|2021-11-05 07:00:00|7988.9|7983.9|7987.7|7982.7|7988.9|7983.9|7985.5|7980.5|0
1636095900000|2021-11-05 07:05:00|7987.6|7982.6|7985.2|7980.2|7988.1|7983.1|7985.1|7980.1|0
1636096200000|2021-11-05 07:10:00|7985.1|7980.1|7984.4|7979.4|7985.7|7980.7|7983.6|7978.6|0
1636096500000|2021-11-05 07:15:00|7984.3|7979.3|7984.7|7979.7|7985.6|7980.6|7983.3|7978.3|0
1636096800000|2021-11-05 07:20:00|7984.6|7979.6|7984|7979|7985.5|7980.5|7983.6|7978.6|0
1636097100000|2021-11-05 07:25:00|7983.9|7978.9|7982.3|7977.3|7984.2|7979.2|7981.7|7976.7|0
1636097400000|2021-11-05 07:30:00|7982.2|7977.2|7976.8|7971.8|7983|7978|7976.5|7971.5|0
1636097700000|2021-11-05 07:35:00|7976.7|7971.7|7976.2|7971.2|7977.7|7972.7|7975.1|7970.1|0
1636098000000|2021-11-05 07:40:00|7976|7971|7975.9|7970.9|7976.8|7971.8|7974|7969|0
1636098300000|2021-11-05 07:45:00|7975.8|7970.8|7977|7972|7978.2|7973.2|7975.8|7970.8|0
1636098600000|2021-11-05 07:50:00|7976.9|7971.9|7978.6|7973.6|7979.3|7974.3|7976.7|7971.7|0
1636098900000|2021-11-05 07:55:00|7978.7|7973.7|7981.4|7976.4|7981.4|7976.4|7978.6|7973.6|0
1636099200000|2021-11-05 08:00:00|7982|7977|8020|8017|8020|8017|7981.5|7976.5|0
1636099500000|2021-11-05 08:05:00|8018.7|8015.7|8020.7|8017.7|8023.7|8020.7|8018.7|8015.7|0
1636099800000|2021-11-05 08:10:00|8021.1|8018.1|8021|8018|8023.6|8020.6|8018.7|8015.7|0
1636100100000|2021-11-05 08:15:00|8020.7|8017.7|8023.2|8020.2|8023.4|8020.4|8018.3|8015.3|0
1636100400000|2021-11-05 08:20:00|8023.3|8020.3|8027.8|8024.8|8028.5|8025.5|8023.2|8020.2|0
1636100700000|2021-11-05 08:25:00|8027.7|8024.7|8025.5|8022.5|8027.7|8024.7|8023.4|8020.4|0
1636101000000|2021-11-05 08:30:00|8025.3|8022.3|8024|8021|8027|8024|8023.8|8020.8|0
1636101300000|2021-11-05 08:35:00|8023.9|8020.9|8028.1|8025.1|8029.1|8026.1|8021.8|8018.8|0
1636101600000|2021-11-05 08:40:00|8028.2|8025.2|8036.2|8033.2|8038.3|8035.3|8028.1|8025.1|0
1636101900000|2021-11-05 08:45:00|8038.6|8035.6|8040|8037|8041.3|8038.3|8034.6|8031.6|0
1636102200000|2021-11-05 08:50:00|8039.9|8036.9|8034|8031|8043.1|8040.1|8032.1|8029.1|0
1636102500000|2021-11-05 08:55:00|8034.1|8031.1|8034.6|8031.6|8036|8033|8031.2|8028.2|0
1636102800000|2021-11-05 09:00:00|8035.7|8032.7|8038.1|8035.1|8040.4|8037.4|8035|8032|0
1636103100000|2021-11-05 09:05:00|8038.3|8035.3|8035.1|8032.1|8038.3|8035.3|8030.6|8027.6|0
1636103400000|2021-11-05 09:10:00|8034.8|8031.8|8035.9|8032.9|8037.8|8034.8|8034.3|8031.3|0
1636103700000|2021-11-05 09:15:00|8035.2|8032.2|8036.3|8033.3|8037.1|8034.1|8034.7|8031.7|0
1636104000000|2021-11-05 09:20:00|8036.4|8033.4|8035.5|8032.5|8038|8035|8034.8|8031.8|0
1636104300000|2021-11-05 09:25:00|8035.3|8032.3|8041|8038|8042.9|8039.9|8035.3|8032.3|0
1636104600000|2021-11-05 09:30:00|8041.2|8038.2|8047.1|8044.1|8047.2|8044.2|8040.8|8037.8|0
1636104900000|2021-11-05 09:35:00|8046.7|8043.7|8050.9|8047.9|8053|8050|8046.4|8043.4|0
1636105200000|2021-11-05 09:40:00|8050.6|8047.6|8050.3|8047.3|8051.3|8048.3|8048.4|8045.4|0
1636105500000|2021-11-05 09:45:00|8049.5|8046.5|8050.4|8047.4|8053.9|8050.9|8049|8046|0
1636105800000|2021-11-05 09:50:00|8050.7|8047.7|8057.9|8054.9|8058.8|8055.8|8050.6|8047.6|0
1636106100000|2021-11-05 09:55:00|8058.3|8055.3|8064.8|8061.8|8067.3|8064.3|8058.3|8055.3|0
1636106400000|2021-11-05 10:00:00|8065|8062|8063.2|8060.2|8065.7|8062.7|8063.2|8060.2|0
1636106700000|2021-11-05 10:05:00|8063.1|8060.1|8071.1|8068.1|8071.9|8068.9|8062.4|8059.4|0
1636107000000|2021-11-05 10:10:00|8071|8068|8074.2|8071.2|8075.4|8072.4|8070.9|8067.9|0
1636107300000|2021-11-05 10:15:00|8074.3|8071.3|8067.1|8064.1|8074.5|8071.5|8063.1|8060.1|0
1636107600000|2021-11-05 10:20:00|8066.8|8063.8|8068.6|8065.6|8069.7|8066.7|8065.4|8062.4|0
1636107900000|2021-11-05 10:25:00|8068.5|8065.5|8072.1|8069.1|8072.4|8069.4|8068|8065|0
1636108200000|2021-11-05 10:30:00|8072.2|8069.2|8071.3|8068.3|8073|8070|8069.5|8066.5|0
1636108500000|2021-11-05 10:35:00|8071.5|8068.5|8069.5|8066.5|8072.9|8069.9|8069.3|8066.3|0
1636108800000|2021-11-05 10:40:00|8069|8066|8064|8061|8073.1|8070.1|8063.8|8060.8|0
1636109100000|2021-11-05 10:45:00|8063.6|8060.6|8066.2|8063.2|8069.1|8066.1|8063|8060|0
1636109400000|2021-11-05 10:50:00|8065.9|8062.9|8062.5|8059.5|8066|8063|8061.1|8058.1|0
1636109700000|2021-11-05 10:55:00|8062.8|8059.8|8059.7|8056.7|8064.6|8061.6|8056.9|8053.9|0
1636110000000|2021-11-05 11:00:00|8057.3|8054.3|8042.7|8039.7|8058.5|8055.5|8041.1|8038.1|0
1636110300000|2021-11-05 11:05:00|8043.4|8040.4|8050.7|8047.7|8051.2|8048.2|8043.4|8040.4|0
1636110600000|2021-11-05 11:10:00|8050.8|8047.8|8045.6|8042.6|8051.3|8048.3|8045.1|8042.1|0
1636110900000|2021-11-05 11:15:00|8045.4|8042.4|8041|8038|8046.1|8043.1|8039.1|8036.1|0
1636111200000|2021-11-05 11:20:00|8041.1|8038.1|8033.3|8030.3|8041.1|8038.1|8032.3|8029.3|0
1636111500000|2021-11-05 11:25:00|8032.6|8029.6|8021.5|8018.5|8034.4|8031.4|8021.5|8018.5|0
1636111800000|2021-11-05 11:30:00|8021.3|8018.3|8024.9|8021.9|8025.5|8022.5|8018.9|8015.9|0
1636112100000|2021-11-05 11:35:00|8025|8022|8023|8020|8025.5|8022.5|8022|8019|0
1636112400000|2021-11-05 11:40:00|8022.9|8019.9|8022.1|8019.1|8023.1|8020.1|8020.1|8017.1|0
1636112700000|2021-11-05 11:45:00|8021.9|8018.9|8022.3|8019.3|8024.8|8021.8|8021.7|8018.7|0
1636113000000|2021-11-05 11:50:00|8022.1|8019.1|8025.5|8022.5|8025.5|8022.5|8021.2|8018.2|0
1636113300000|2021-11-05 11:55:00|8025.2|8022.2|8031.8|8028.8|8033.4|8030.4|8025.2|8022.2|0
1636113600000|2021-11-05 12:00:00|8031.9|8028.9|8030|8027|8032.5|8029.5|8029.5|8026.5|0
1636113900000|2021-11-05 12:05:00|8030.1|8027.1|8034.9|8031.9|8037.9|8034.9|8030.1|8027.1|0
1636114200000|2021-11-05 12:10:00|8034.8|8031.8|8033.6|8030.6|8034.9|8031.9|8031.7|8028.7|0
1636114500000|2021-11-05 12:15:00|8033.9|8030.9|8030.7|8027.7|8034.3|8031.3|8030.3|8027.3|0
1636114800000|2021-11-05 12:20:00|8030.6|8027.6|8028.6|8025.6|8030.9|8027.9|8028.6|8025.6|0
1636115100000|2021-11-05 12:25:00|8028.7|8025.7|8025|8022|8029.8|8026.8|8024.3|8021.3|0
1636115400000|2021-11-05 12:30:00|8024.9|8021.9|8027.8|8024.8|8029.5|8026.5|8010.6|8007.6|0
1636115700000|2021-11-05 12:35:00|8027.9|8024.9|8019.9|8016.9|8033.1|8030.1|8019.8|8016.8|0
1636116000000|2021-11-05 12:40:00|8019.4|8016.4|8020.8|8017.8|8025.5|8022.5|8018.5|8015.5|0
1636116300000|2021-11-05 12:45:00|8020.9|8017.9|8024.6|8021.6|8024.9|8021.9|8020.3|8017.3|0
1636116600000|2021-11-05 12:50:00|8025.2|8022.2|8027.2|8024.2|8027.2|8024.2|8022.4|8019.4|0
1636116900000|2021-11-05 12:55:00|8027.4|8024.4|8025.4|8022.4|8027.5|8024.5|8025.3|8022.3|0
1636117200000|2021-11-05 13:00:00|8025.5|8022.5|8026.8|8023.8|8026.9|8023.9|8023.2|8020.2|0
1636117500000|2021-11-05 13:05:00|8026.9|8023.9|8036.9|8033.9|8038.1|8035.1|8026.5|8023.5|0
1636117800000|2021-11-05 13:10:00|8037|8034|8037.8|8034.8|8038.6|8035.6|8035.4|8032.4|0
1636118100000|2021-11-05 13:15:00|8037.7|8034.7|8042.8|8039.8|8044.3|8041.3|8037.7|8034.7|0
1636118400000|2021-11-05 13:20:00|8042.9|8039.9|8046.3|8043.3|8047.1|8044.1|8042.9|8039.9|0
1636118700000|2021-11-05 13:25:00|8046.6|8043.6|8034.5|8031.5|8047|8044|8031.1|8028.1|0
1636119000000|2021-11-05 13:30:00|8037.6|8034.6|8037.8|8036|8050.8|8049|8024.4|8022.6|0
1636119300000|2021-11-05 13:35:00|8038.9|8037.1|8044.8|8043|8056.5|8054.7|8038.9|8037.1|0
1636119600000|2021-11-05 13:40:00|8044.4|8042.6|8043.6|8041.8|8051.9|8050.1|8032.5|8030.7|0
1636119900000|2021-11-05 13:45:00|8045.3|8043.5|8016.6|8014.8|8050.5|8048.7|8013.1|8011.3|0
1636120200000|2021-11-05 13:50:00|8018|8016.2|8000.3|7998.5|8018|8016.2|7996.2|7994.4|0
1636120500000|2021-11-05 13:55:00|7999.2|7997.4|8024.4|8022.6|8024.4|8022.6|7994.6|7992.8|0
1636120800000|2021-11-05 14:00:00|8024.3|8022.5|8048.5|8046.7|8050.7|8048.9|8024.2|8022.4|0
1636121100000|2021-11-05 14:05:00|8048.1|8046.3|8027.6|8025.8|8048.2|8046.4|8024.5|8022.7|0
1636121400000|2021-11-05 14:10:00|8027.7|8025.9|8050.5|8048.7|8056.5|8054.7|8025.1|8023.3|0
1636121700000|2021-11-05 14:15:00|8050.6|8048.8|8049.6|8047.8|8062.8|8061|8049.5|8047.7|0
1636122000000|2021-11-05 14:20:00|8049.2|8047.4|8045.4|8043.6|8049.4|8047.6|8040.1|8038.3|0
1636122300000|2021-11-05 14:25:00|8045.1|8043.3|8030.2|8028.4|8047.6|8045.8|8021|8019.2|0
1636122600000|2021-11-05 14:30:00|8030|8028.2|8042.2|8040.4|8043.4|8041.6|8029.1|8027.3|0
1636122900000|2021-11-05 14:35:00|8043|8041.2|8044.4|8042.6|8045.1|8043.3|8036.9|8035.1|0
1636123200000|2021-11-05 14:40:00|8044.5|8042.7|8035.7|8033.9|8045.8|8044|8034.5|8032.7|0
1636123500000|2021-11-05 14:45:00|8036.8|8035|8031.1|8029.3|8043|8041.2|8030|8028.2|0
1636123800000|2021-11-05 14:50:00|8031|8029.2|8021.6|8019.8|8031.9|8030.1|8021.4|8019.6|0
1636124100000|2021-11-05 14:55:00|8021.7|8019.9|8022.2|8020.4|8023.2|8021.4|8013.2|8011.4|0
1636124400000|2021-11-05 15:00:00|8022.4|8020.6|8021.5|8019.7|8029.7|8027.9|8019.5|8017.7|0
1636124700000|2021-11-05 15:05:00|8021.4|8019.6|8035.8|8034|8036.1|8034.3|8020.9|8019.1|0
1636125000000|2021-11-05 15:10:00|8035.5|8033.7|8035|8033.2|8038.5|8036.7|8031.5|8029.7|0
1636125300000|2021-11-05 15:15:00|8034.2|8032.4|8031.2|8029.4|8039.7|8037.9|8030.6|8028.8|0
1636125600000|2021-11-05 15:20:00|8031|8029.2|8028|8026.2|8033.6|8031.8|8025.8|8024|0
1636125900000|2021-11-05 15:25:00|8028.1|8026.3|8020.1|8018.3|8028.8|8027|8017.7|8015.9|0
1636126200000|2021-11-05 15:30:00|8020.5|8018.7|8026.1|8024.3|8028.7|8026.9|8020.4|8018.6|0
1636126500000|2021-11-05 15:35:00|8026.4|8024.6|8028.7|8026.9|8031|8029.2|8024.4|8022.6|0
1636126800000|2021-11-05 15:40:00|8028.9|8027.1|8026.8|8025|8030.2|8028.4|8020.9|8019.1|0
1636127100000|2021-11-05 15:45:00|8027|8025.2|8034.7|8032.9|8036.1|8034.3|8025|8023.2|0
1636127400000|2021-11-05 15:50:00|8034.8|8033|8029.1|8027.3|8035.7|8033.9|8027.6|8025.8|0
1636127700000|2021-11-05 15:55:00|8029.2|8027.4|8032.9|8031.1|8035.3|8033.5|8026.4|8024.6|0
1636128000000|2021-11-05 16:00:00|8031.5|8029.7|8037.3|8035.5|8037.6|8035.8|8031|8029.2|0
1636128300000|2021-11-05 16:05:00|8037.4|8035.6|8033|8031.2|8039.4|8037.6|8030.3|8028.5|0
1636128600000|2021-11-05 16:10:00|8033.4|8031.6|8034.3|8032.5|8038.5|8036.7|8030.4|8028.6|0
1636128900000|2021-11-05 16:15:00|8034.2|8032.4|8024.1|8022.3|8034.2|8032.4|8016.6|8014.8|0
1636129200000|2021-11-05 16:20:00|8024.2|8022.4|8028.5|8026.7|8030.8|8029|8024.2|8022.4|0
1636129500000|2021-11-05 16:25:00|8028.6|8026.8|8024|8022.2|8029.6|8027.8|8018.5|8016.7|0
1636129800000|2021-11-05 16:30:00|8024.2|8022.4|8018.8|8017|8026.9|8025.1|8015.1|8013.3|0
1636130100000|2021-11-05 16:35:00|8018.1|8016.3|8016.4|8014.6|8022.2|8020.4|8008.1|8006.3|0
1636130400000|2021-11-05 16:40:00|8016.5|8014.7|8003.7|8001.9|8018.5|8016.7|8003.7|8001.9|0
1636130700000|2021-11-05 16:45:00|8004.1|8002.3|8001.1|7999.3|8005|8003.2|7997.9|7996.1|0
1636131000000|2021-11-05 16:50:00|8001.3|7999.5|7995.5|7993.7|8001.5|7999.7|7988.7|7986.9|0
1636131300000|2021-11-05 16:55:00|7995.2|7993.4|7990.4|7988.6|7996.5|7994.7|7979.9|7978.1|0
1636131600000|2021-11-05 17:00:00|7990.3|7988.5|7987.6|7985.8|7990.9|7989.1|7977.5|7975.7|0
1636131900000|2021-11-05 17:05:00|7987.9|7986.1|7970.4|7968.6|7990.6|7988.8|7969.9|7968.1|0
1636132200000|2021-11-05 17:10:00|7970.8|7969|7961.9|7960.1|7972.8|7971|7955.4|7953.6|0
1636132500000|2021-11-05 17:15:00|7961.6|7959.8|7962.1|7960.3|7964.1|7962.3|7953|7951.2|0
1636132800000|2021-11-05 17:20:00|7962|7960.2|7955.6|7953.8|7963.1|7961.3|7953|7951.2|0
1636133100000|2021-11-05 17:25:00|7955.4|7953.6|7929.6|7927.8|7955.8|7954|7929.6|7927.8|0
1636133400000|2021-11-05 17:30:00|7929.8|7928|7955.3|7953.5|7958.9|7957.1|7929|7927.2|0
1636133700000|2021-11-05 17:35:00|7955.2|7953.4|7953.9|7952.1|7957.3|7955.5|7943.9|7942.1|0
1636134000000|2021-11-05 17:40:00|7954.2|7952.4|7955.9|7954.1|7959.4|7957.6|7953.3|7951.5|0
1636134300000|2021-11-05 17:45:00|7955.5|7953.7|7958.8|7957|7958.8|7957|7945.1|7943.3|0
1636134600000|2021-11-05 17:50:00|7958.4|7956.6|7969|7967.2|7969.2|7967.4|7957.9|7956.1|0
1636134900000|2021-11-05 17:55:00|7968|7966.2|7971.2|7969.4|7973|7971.2|7962.6|7960.8|0
1636135200000|2021-11-05 18:00:00|7971.1|7969.3|7970.3|7968.5|7971.2|7969.4|7964|7962.2|0
1636135500000|2021-11-05 18:05:00|7970.4|7968.6|7969.9|7968.1|7976.4|7974.6|7968.4|7966.6|0
1636135800000|2021-11-05 18:10:00|7969.8|7968|7970.2|7968.4|7973.1|7971.3|7966.9|7965.1|0
1636136100000|2021-11-05 18:15:00|7970.3|7968.5|7971.4|7969.6|7973.3|7971.5|7968.1|7966.3|0
1636136400000|2021-11-05 18:20:00|7971.1|7969.3|7955|7953.2|7972|7970.2|7954.7|7952.9|0
1636136700000|2021-11-05 18:25:00|7955.8|7954|7969|7967.2|7969.1|7967.3|7953.9|7952.1|0
1636137000000|2021-11-05 18:30:00|7969.3|7967.5|7963.8|7962|7969.7|7967.9|7961.2|7959.4|0
1636137300000|2021-11-05 18:35:00|7964.4|7962.6|7966.8|7965|7971.4|7969.6|7959.1|7957.3|0
1636137600000|2021-11-05 18:40:00|7966.9|7965.1|7966.9|7965.1|7967.6|7965.8|7962.6|7960.8|0
1636137900000|2021-11-05 18:45:00|7966.7|7964.9|7975.6|7973.8|7977.8|7976|7965.4|7963.6|0
1636138200000|2021-11-05 18:50:00|7975.5|7973.7|7975.3|7973.5|7976.5|7974.7|7967.8|7966|0
1636138500000|2021-11-05 18:55:00|7976.2|7974.4|7975|7973.2|7979.2|7977.4|7971.5|7969.7|0
1636138800000|2021-11-05 19:00:00|7976.1|7974.3|7951.9|7950.1|7976.3|7974.5|7950.2|7948.4|0
1636139100000|2021-11-05 19:05:00|7952.5|7950.7|7956.2|7954.4|7957.6|7955.8|7948.7|7946.9|0
1636139400000|2021-11-05 19:10:00|7956.7|7954.9|7957.5|7955.7|7957.6|7955.8|7951.9|7950.1|0
1636139700000|2021-11-05 19:15:00|7957.6|7955.8|7959.6|7957.8|7962.3|7960.5|7953.2|7951.4|0
1636140000000|2021-11-05 19:20:00|7960|7958.2|7947.7|7945.9|7962.7|7960.9|7945.6|7943.8|0
1636140300000|2021-11-05 19:25:00|7947.9|7946.1|7947.2|7945.4|7950.5|7948.7|7942.8|7941|0
1636140600000|2021-11-05 19:30:00|7947.5|7945.7|7957|7955.2|7957.7|7955.9|7947.5|7945.7|0
1636140900000|2021-11-05 19:35:00|7956.9|7955.1|7955.6|7953.8|7962.4|7960.6|7951.8|7950|0
1636141200000|2021-11-05 19:40:00|7955.8|7954|7947.2|7945.4|7955.8|7954|7945.7|7943.9|0
1636141500000|2021-11-05 19:45:00|7947.1|7945.3|7934.1|7932.3|7949.1|7947.3|7933|7931.2|0
1636141800000|2021-11-05 19:50:00|7936.3|7934.5|7929.1|7927.3|7938.9|7937.1|7926|7924.2|0
1636142100000|2021-11-05 19:55:00|7929.3|7927.5|7935.8|7934|7943.6|7941.8|7929.3|7927.5|0
1636142400000|2021-11-05 20:00:00|7936.4|7933.4|7935.1|7932.1|7942.5|7939.5|7933.3|7930.3|0
1636142700000|2021-11-05 20:05:00|7935.2|7932.2|7935|7932|7937.2|7934.2|7934.1|7931.1|0
1636143000000|2021-11-05 20:10:00|7934.9|7931.9|7933.1|7930.1|7936.1|7933.1|7932.2|7929.2|0
1636143300000|2021-11-05 20:15:00|7933.3|7930.3|7933.7|7930.7|7934.4|7931.4|7932.3|7929.3|0
1636143600000|2021-11-05 20:20:00|7933.8|7930.8|7934.2|7931.2|7934.8|7931.8|7933.6|7930.6|0
1636143900000|2021-11-05 20:25:00|7934.1|7931.1|7933.7|7930.7|7934.4|7931.4|7933.4|7930.4|0
1636144200000|2021-11-05 20:30:00|7933.6|7930.6|7935.4|7932.4|7935.6|7932.6|7933.3|7930.3|0
1636144500000|2021-11-05 20:35:00|7934.9|7931.9|7936.6|7933.6|7936.7|7933.7|7934.4|7931.4|0
1636144800000|2021-11-05 20:40:00|7936.5|7933.5|7936.1|7933.1|7936.9|7933.9|7935.7|7932.7|0
1636145100000|2021-11-05 20:45:00|7936.2|7933.2|7936.6|7933.6|7937.7|7934.7|7935.6|7932.6|0
1636145400000|2021-11-05 20:50:00|7936.7|7933.7|7937.9|7934.9|7938.1|7935.1|7935.6|7932.6|0
1636145700000|2021-11-05 20:55:00|7938|7935|7940|7937|7940.5|7937.5|7937.9|7934.9|0
1636326000000|2021-11-07 23:00:00|7879.7|7874.7|7887.4|7882.4|7888.8|7883.8|7878.3|7873.3|0
1636326300000|2021-11-07 23:05:00|7887.5|7882.5|7911.7|7906.7|7911.9|7906.9|7885.9|7880.9|0
1636326600000|2021-11-07 23:10:00|7911.6|7906.6|7911.6|7906.6|7914.1|7909.1|7911.5|7906.5|0
1636326900000|2021-11-07 23:15:00|7911.7|7906.7|7909.7|7904.7|7911.7|7906.7|7908|7903|0
1636327200000|2021-11-07 23:20:00|7910.4|7905.4|7913.8|7908.8|7915.7|7910.7|7910.3|7905.3|0
1636327500000|2021-11-07 23:25:00|7913.7|7908.7|7911.2|7906.2|7914.8|7909.8|7910.7|7905.7|0
1636327800000|2021-11-07 23:30:00|7911.3|7906.3|7912.2|7907.2|7914.7|7909.7|7910.8|7905.8|0
1636328100000|2021-11-07 23:35:00|7912.4|7907.4|7916.9|7911.9|7916.9|7911.9|7912.3|7907.3|0
1636328400000|2021-11-07 23:40:00|7917|7912|7916.5|7911.5|7918.3|7913.3|7915.4|7910.4|0
1636328700000|2021-11-07 23:45:00|7916.6|7911.6|7917.8|7912.8|7919.1|7914.1|7916.3|7911.3|0
1636329000000|2021-11-07 23:50:00|7917.9|7912.9|7908.8|7903.8|7918|7913|7908.8|7903.8|0
1636329300000|2021-11-07 23:55:00|7909|7904|7909.1|7904.1|7909.7|7904.7|7906.9|7901.9|0
1636329600000|2021-11-08 00:00:00|7909.2|7904.2|7906.6|7901.6|7911.7|7906.7|7906.2|7901.2|0
1636329900000|2021-11-08 00:05:00|7906.7|7901.7|7908.8|7903.8|7910.4|7905.4|7906.2|7901.2|0
1636330200000|2021-11-08 00:10:00|7908.9|7903.9|7907.3|7902.3|7910.9|7905.9|7907.2|7902.2|0
1636330500000|2021-11-08 00:15:00|7907.5|7902.5|7910|7905|7911.2|7906.2|7904.6|7899.6|0
1636330800000|2021-11-08 00:20:00|7909.9|7904.9|7909.3|7904.3|7909.9|7904.9|7906.8|7901.8|0
1636331100000|2021-11-08 00:25:00|7909.1|7904.1|7906.2|7901.2|7909.3|7904.3|7906.2|7901.2|0
1636331400000|2021-11-08 00:30:00|7906|7901|7904.4|7899.4|7907.9|7902.9|7904.3|7899.3|0
1636331700000|2021-11-08 00:35:00|7904.5|7899.5|7902.5|7897.5|7905.9|7900.9|7902.5|7897.5|0
1636332000000|2021-11-08 00:40:00|7902.3|7897.3|7902.3|7897.3|7903.5|7898.5|7900.7|7895.7|0
1636332300000|2021-11-08 00:45:00|7902.1|7897.1|7899.1|7894.1|7904.5|7899.5|7896.8|7891.8|0
1636332600000|2021-11-08 00:50:00|7899.2|7894.2|7901.9|7896.9|7902.6|7897.6|7896.5|7891.5|0
1636332900000|2021-11-08 00:55:00|7901.8|7896.8|7900.9|7895.9|7902.1|7897.1|7899.7|7894.7|0
1636333200000|2021-11-08 01:00:00|7901|7896|7903.1|7898.1|7904.2|7899.2|7900.5|7895.5|0
1636333500000|2021-11-08 01:05:00|7903.2|7898.2|7901.5|7896.5|7903.5|7898.5|7901.3|7896.3|0
1636333800000|2021-11-08 01:10:00|7901.3|7896.3|7902.9|7897.9|7903.1|7898.1|7900.3|7895.3|0
1636334100000|2021-11-08 01:15:00|7903|7898|7902.9|7897.9|7903.6|7898.6|7901|7896|0
1636334400000|2021-11-08 01:20:00|7903|7898|7899.1|7894.1|7903.1|7898.1|7899.1|7894.1|0
1636334700000|2021-11-08 01:25:00|7899.2|7894.2|7901.7|7896.7|7901.7|7896.7|7896.1|7891.1|0
1636335000000|2021-11-08 01:30:00|7901.6|7896.6|7901.5|7896.5|7902.8|7897.8|7899.1|7894.1|0
1636335300000|2021-11-08 01:35:00|7901.4|7896.4|7904|7899|7904|7899|7900.9|7895.9|0
1636335600000|2021-11-08 01:40:00|7904.1|7899.1|7907.6|7902.6|7909.1|7904.1|7904|7899|0
1636335900000|2021-11-08 01:45:00|7907.4|7902.4|7903|7898|7907.6|7902.6|7900.3|7895.3|0
1636336200000|2021-11-08 01:50:00|7903.1|7898.1|7894.9|7889.9|7903.2|7898.2|7891.8|7886.8|0
1636336500000|2021-11-08 01:55:00|7894.8|7889.8|7895.2|7890.2|7895.4|7890.4|7892.9|7887.9|0
1636336800000|2021-11-08 02:00:00|7894.9|7889.9|7894.9|7889.9|7896.6|7891.6|7893.1|7888.1|0
1636337100000|2021-11-08 02:05:00|7894.5|7889.5|7897.1|7892.1|7897.8|7892.8|7894.4|7889.4|0
1636337400000|2021-11-08 02:10:00|7897.2|7892.2|7896.6|7891.6|7897.6|7892.6|7894.7|7889.7|0
1636337700000|2021-11-08 02:15:00|7896.3|7891.3|7897.3|7892.3|7898.7|7893.7|7895.2|7890.2|0
1636338000000|2021-11-08 02:20:00|7897.4|7892.4|7896.1|7891.1|7898|7893|7894.2|7889.2|0
1636338300000|2021-11-08 02:25:00|7896.2|7891.2|7895.9|7890.9|7898.7|7893.7|7895.5|7890.5|0
1636338600000|2021-11-08 02:30:00|7896|7891|7896.4|7891.4|7897|7892|7894.8|7889.8|0
1636338900000|2021-11-08 02:35:00|7896.5|7891.5|7895.1|7890.1|7897|7892|7894.2|7889.2|0
1636339200000|2021-11-08 02:40:00|7895|7890|7895|7890|7895.2|7890.2|7892.6|7887.6|0
1636339500000|2021-11-08 02:45:00|7894.6|7889.6|7891.5|7886.5|7896.5|7891.5|7891|7886|0
1636339800000|2021-11-08 02:50:00|7891.7|7886.7|7891.4|7886.4|7893.9|7888.9|7889.5|7884.5|0
1636340100000|2021-11-08 02:55:00|7891|7886|7894.5|7889.5|7894.5|7889.5|7891|7886|0
1636340400000|2021-11-08 03:00:00|7894.7|7889.7|7894|7889|7895.6|7890.6|7893.7|7888.7|0
1636340700000|2021-11-08 03:05:00|7893.9|7888.9|7894.4|7889.4|7895.3|7890.3|7893.6|7888.6|0
1636341000000|2021-11-08 03:10:00|7894.6|7889.6|7893.7|7888.7|7894.9|7889.9|7893.6|7888.6|0
1636341300000|2021-11-08 03:15:00|7893.9|7888.9|7894.8|7889.8|7897.9|7892.9|7893.7|7888.7|0
1636341600000|2021-11-08 03:20:00|7894.9|7889.9|7896.7|7891.7|7897.5|7892.5|7894.6|7889.6|0
1636341900000|2021-11-08 03:25:00|7896.8|7891.8|7897.2|7892.2|7898.5|7893.5|7896.8|7891.8|0
1636342200000|2021-11-08 03:30:00|7897.3|7892.3|7896.5|7891.5|7897.9|7892.9|7896.1|7891.1|0
1636342500000|2021-11-08 03:35:00|7896.4|7891.4|7896|7891|7897|7892|7895.3|7890.3|0
1636342800000|2021-11-08 03:40:00|7896.3|7891.3|7895.6|7890.6|7897.7|7892.7|7895.3|7890.3|0
1636343100000|2021-11-08 03:45:00|7895.5|7890.5|7896.7|7891.7|7896.8|7891.8|7895.1|7890.1|0
1636343400000|2021-11-08 03:50:00|7896.8|7891.8|7895.7|7890.7|7897.4|7892.4|7895.6|7890.6|0
1636343700000|2021-11-08 03:55:00|7895.8|7890.8|7896.6|7891.6|7896.6|7891.6|7895.6|7890.6|0
1636344000000|2021-11-08 04:00:00|7896.5|7891.5|7898.3|7893.3|7898.4|7893.4|7896.5|7891.5|0
1636344300000|2021-11-08 04:05:00|7898.2|7893.2|7900.6|7895.6|7900.6|7895.6|7898|7893|0
1636344600000|2021-11-08 04:10:00|7900.4|7895.4|7900|7895|7900.6|7895.6|7898.3|7893.3|0
1636344900000|2021-11-08 04:15:00|7899.9|7894.9|7899.9|7894.9|7901.8|7896.8|7899.9|7894.9|0
1636345200000|2021-11-08 04:20:00|7900|7895|7899.7|7894.7|7901.2|7896.2|7899.2|7894.2|0
1636345500000|2021-11-08 04:25:00|7899.6|7894.6|7900.4|7895.4|7900.7|7895.7|7899.3|7894.3|0
1636345800000|2021-11-08 04:30:00|7900.5|7895.5|7899.2|7894.2|7900.5|7895.5|7898.6|7893.6|0
1636346100000|2021-11-08 04:35:00|7899.3|7894.3|7899.5|7894.5|7899.9|7894.9|7899|7894|0
1636346400000|2021-11-08 04:40:00|7899.4|7894.4|7897.6|7892.6|7899.7|7894.7|7897.3|7892.3|0
1636346700000|2021-11-08 04:45:00|7897.5|7892.5|7895.8|7890.8|7897.6|7892.6|7895.8|7890.8|0
1636347000000|2021-11-08 04:50:00|7895.7|7890.7|7896.1|7891.1|7897.1|7892.1|7895.3|7890.3|0
1636347300000|2021-11-08 04:55:00|7895.9|7890.9|7897.1|7892.1|7897.6|7892.6|7895.7|7890.7|0
1636347600000|2021-11-08 05:00:00|7897.2|7892.2|7897.2|7892.2|7898.5|7893.5|7896|7891|0
1636347900000|2021-11-08 05:05:00|7897.3|7892.3|7897.2|7892.2|7899.1|7894.1|7896.5|7891.5|0
1636348200000|2021-11-08 05:10:00|7897.3|7892.3|7897.1|7892.1|7897.8|7892.8|7896.5|7891.5|0
1636348500000|2021-11-08 05:15:00|7897.2|7892.2|7897.2|7892.2|7898|7893|7896.2|7891.2|0
1636348800000|2021-11-08 05:20:00|7897.4|7892.4|7897.3|7892.3|7898.1|7893.1|7896.4|7891.4|0
1636349100000|2021-11-08 05:25:00|7897.4|7892.4|7897.6|7892.6|7898|7893|7896.9|7891.9|0
1636349400000|2021-11-08 05:30:00|7897.8|7892.8|7900.1|7895.1|7901.1|7896.1|7897.8|7892.8|0
1636349700000|2021-11-08 05:35:00|7900.3|7895.3|7908.7|7903.7|7911.5|7906.5|7900.3|7895.3|0
1636350000000|2021-11-08 05:40:00|7908.6|7903.6|7904.7|7899.7|7909.1|7904.1|7904.5|7899.5|0
1636350300000|2021-11-08 05:45:00|7904.8|7899.8|7905|7900|7906.2|7901.2|7902.5|7897.5|0
1636350600000|2021-11-08 05:50:00|7905.1|7900.1|7907.2|7902.2|7907.2|7902.2|7904|7899|0
1636350900000|2021-11-08 05:55:00|7907.3|7902.3|7908.6|7903.6|7909.8|7904.8|7906.8|7901.8|0
1636351200000|2021-11-08 06:00:00|7909.1|7904.1|7908.5|7903.5|7911|7906|7907.3|7902.3|0
1636351500000|2021-11-08 06:05:00|7908.6|7903.6|7905.7|7900.7|7908.6|7903.6|7905.3|7900.3|0
1636351800000|2021-11-08 06:10:00|7905.8|7900.8|7907.1|7902.1|7907.6|7902.6|7904.9|7899.9|0
1636352100000|2021-11-08 06:15:00|7907.6|7902.6|7907.6|7902.6|7907.8|7902.8|7904.7|7899.7|0
1636352400000|2021-11-08 06:20:00|7907.9|7902.9|7905.9|7900.9|7909.5|7904.5|7905.8|7900.8|0
1636352700000|2021-11-08 06:25:00|7906|7901|7903.6|7898.6|7907.4|7902.4|7901.1|7896.1|0
1636353000000|2021-11-08 06:30:00|7903.5|7898.5|7904.7|7899.7|7906.2|7901.2|7903.1|7898.1|0
1636353300000|2021-11-08 06:35:00|7904.6|7899.6|7900.3|7895.3|7904.7|7899.7|7900.3|7895.3|0
1636353600000|2021-11-08 06:40:00|7900.5|7895.5|7898.6|7893.6|7901.7|7896.7|7897.9|7892.9|0
1636353900000|2021-11-08 06:45:00|7898.4|7893.4|7900.1|7895.1|7900.4|7895.4|7898.1|7893.1|0
1636354200000|2021-11-08 06:50:00|7900.2|7895.2|7901.6|7896.6|7901.8|7896.8|7899.6|7894.6|0
1636354500000|2021-11-08 06:55:00|7901.7|7896.7|7901.6|7896.6|7902.3|7897.3|7900.5|7895.5|0
1636354800000|2021-11-08 07:00:00|7901.5|7896.5|7903.1|7898.1|7904|7899|7899.9|7894.9|0
1636355100000|2021-11-08 07:05:00|7903.3|7898.3|7906|7901|7906.4|7901.4|7902.5|7897.5|0
1636355400000|2021-11-08 07:10:00|7906.2|7901.2|7897|7892|7908.1|7903.1|7896.1|7891.1|0
1636355700000|2021-11-08 07:15:00|7897.1|7892.1|7895.9|7890.9|7899.5|7894.5|7894.7|7889.7|0
1636356000000|2021-11-08 07:20:00|7895.8|7890.8|7893.1|7888.1|7896.1|7891.1|7892.7|7887.7|0
1636356300000|2021-11-08 07:25:00|7893.4|7888.4|7890.7|7885.7|7894|7889|7890.3|7885.3|0
1636356600000|2021-11-08 07:30:00|7890.8|7885.8|7891.7|7886.7|7892.3|7887.3|7889.8|7884.8|0
1636356900000|2021-11-08 07:35:00|7891.8|7886.8|7890.6|7885.6|7892.9|7887.9|7890.5|7885.5|0
1636357200000|2021-11-08 07:40:00|7890.5|7885.5|7889.8|7884.8|7892.1|7887.1|7889.8|7884.8|0
1636357500000|2021-11-08 07:45:00|7889.9|7884.9|7889.8|7884.8|7890.3|7885.3|7888.8|7883.8|0
1636357800000|2021-11-08 07:50:00|7890.1|7885.1|7884.3|7879.3|7890.1|7885.1|7884.3|7879.3|0
1636358100000|2021-11-08 07:55:00|7884.4|7879.4|7887.9|7882.9|7888.7|7883.7|7883.8|7878.8|0
1636358400000|2021-11-08 08:00:00|7887.8|7882.8|7895.6|7890.6|7896.3|7891.3|7887.7|7882.7|0
1636358700000|2021-11-08 08:05:00|7895.5|7890.5|7891.4|7886.4|7896.2|7891.2|7890.7|7885.7|0
1636359000000|2021-11-08 08:10:00|7891.3|7886.3|7898.5|7893.5|7899.4|7894.4|7890.6|7885.6|0
1636359300000|2021-11-08 08:15:00|7898.2|7893.2|7899.3|7894.3|7905.7|7900.7|7898.1|7893.1|0
1636359600000|2021-11-08 08:20:00|7899.4|7894.4|7897.2|7892.2|7899.4|7894.4|7894.7|7889.7|0
1636359900000|2021-11-08 08:25:00|7897.1|7892.1|7897.1|7892.1|7898.2|7893.2|7893.3|7888.3|0
1636360200000|2021-11-08 08:30:00|7897.2|7892.2|7899.1|7894.1|7899.6|7894.6|7895.8|7890.8|0
1636360500000|2021-11-08 08:35:00|7899|7894|7898.3|7893.3|7903|7898|7897.1|7892.1|0
1636360800000|2021-11-08 08:40:00|7898.4|7893.4|7900.5|7895.5|7900.6|7895.6|7896.6|7891.6|0
1636361100000|2021-11-08 08:45:00|7900.4|7895.4|7899.6|7894.6|7901.1|7896.1|7897.8|7892.8|0
1636361400000|2021-11-08 08:50:00|7899.7|7894.7|7906.6|7901.6|7906.7|7901.7|7899.3|7894.3|0
1636361700000|2021-11-08 08:55:00|7906.5|7901.5|7907|7902|7908.5|7903.5|7904.4|7899.4|0
1636362000000|2021-11-08 09:00:00|7906.3|7901.3|7910.7|7907.7|7920.4|7917.4|7899|7896|0
1636362300000|2021-11-08 09:05:00|7909.8|7906.8|7913.6|7910.6|7913.7|7910.7|7906.3|7903.3|0
1636362600000|2021-11-08 09:10:00|7913.7|7910.7|7924.6|7921.6|7925.1|7922.1|7913.7|7910.7|0
1636362900000|2021-11-08 09:15:00|7924.5|7921.5|7912.4|7909.4|7925.6|7922.6|7909.5|7906.5|0
1636363200000|2021-11-08 09:20:00|7912.3|7909.3|7910.8|7907.8|7913.7|7910.7|7906.3|7903.3|0
1636363500000|2021-11-08 09:25:00|7911|7908|7918.4|7915.4|7921.2|7918.2|7910.7|7907.7|0
1636363800000|2021-11-08 09:30:00|7918|7915|7925.8|7922.8|7925.8|7922.8|7915.8|7912.8|0
1636364100000|2021-11-08 09:35:00|7925.6|7922.6|7920.4|7917.4|7926.8|7923.8|7920.2|7917.2|0
1636364400000|2021-11-08 09:40:00|7920.6|7917.6|7917.5|7914.5|7921|7918|7913.7|7910.7|0
1636364700000|2021-11-08 09:45:00|7919.3|7916.3|7925.9|7922.9|7927.7|7924.7|7917.9|7914.9|0
1636365000000|2021-11-08 09:50:00|7925.8|7922.8|7927.8|7924.8|7929.6|7926.6|7924.7|7921.7|0
1636365300000|2021-11-08 09:55:00|7927.4|7924.4|7925.1|7922.1|7927.6|7924.6|7920|7917|0
1636365600000|2021-11-08 10:00:00|7925.2|7922.2|7924.5|7921.5|7927.1|7924.1|7921.6|7918.6|0
1636365900000|2021-11-08 10:05:00|7925.7|7922.7|7935.8|7932.8|7936|7933|7924.8|7921.8|0
1636366200000|2021-11-08 10:10:00|7935.9|7932.9|7934.3|7931.3|7938.6|7935.6|7931.9|7928.9|0
1636366500000|2021-11-08 10:15:00|7934.5|7931.5|7935.2|7932.2|7937.6|7934.6|7932.9|7929.9|0
1636366800000|2021-11-08 10:20:00|7935.1|7932.1|7937.5|7934.5|7937.7|7934.7|7933.8|7930.8|0
1636367100000|2021-11-08 10:25:00|7938.2|7935.2|7940.1|7937.1|7941|7938|7935.8|7932.8|0
1636367400000|2021-11-08 10:30:00|7940|7937|7944.3|7941.3|7944.7|7941.7|7938.4|7935.4|0
1636367700000|2021-11-08 10:35:00|7944.2|7941.2|7944.8|7941.8|7945.6|7942.6|7941.3|7938.3|0
1636368000000|2021-11-08 10:40:00|7945|7942|7937.3|7934.3|7946.1|7943.1|7935.9|7932.9|0
1636368300000|2021-11-08 10:45:00|7937.1|7934.1|7931.4|7928.4|7937.6|7934.6|7931|7928|0
1636368600000|2021-11-08 10:50:00|7931.5|7928.5|7931.5|7928.5|7931.5|7928.5|7929|7926|0
1636368900000|2021-11-08 10:55:00|7931.6|7928.6|7940|7937|7941.4|7938.4|7931.2|7928.2|0
1636369200000|2021-11-08 11:00:00|7940.1|7937.1|7943.3|7940.3|7944.1|7941.1|7939.6|7936.6|0
1636369500000|2021-11-08 11:05:00|7943.2|7940.2|7949.4|7946.4|7949.8|7946.8|7942.2|7939.2|0
1636369800000|2021-11-08 11:10:00|7949.5|7946.5|7945.7|7942.7|7949.8|7946.8|7945.4|7942.4|0
1636370100000|2021-11-08 11:15:00|7945.6|7942.6|7948.9|7945.9|7949.7|7946.7|7945.6|7942.6|0
1636370400000|2021-11-08 11:20:00|7949.1|7946.1|7946.3|7943.3|7951.1|7948.1|7946.2|7943.2|0
1636370700000|2021-11-08 11:25:00|7946.2|7943.2|7946.8|7943.8|7948|7945|7944.9|7941.9|0
1636371000000|2021-11-08 11:30:00|7946.9|7943.9|7951.9|7948.9|7952.3|7949.3|7946.9|7943.9|0
1636371300000|2021-11-08 11:35:00|7951.7|7948.7|7951.9|7948.9|7954|7951|7950.7|7947.7|0
1636371600000|2021-11-08 11:40:00|7952|7949|7952.9|7949.9|7954.5|7951.5|7951.2|7948.2|0
1636371900000|2021-11-08 11:45:00|7953|7950|7953.6|7950.6|7954.7|7951.7|7949.8|7946.8|0
1636372200000|2021-11-08 11:50:00|7954|7951|7953.9|7950.9|7955.6|7952.6|7952.9|7949.9|0
1636372500000|2021-11-08 11:55:00|7953.8|7950.8|7954.8|7951.8|7956.2|7953.2|7952.8|7949.8|0
1636372800000|2021-11-08 12:00:00|7952.6|7949.6|7935.1|7932.1|7952.6|7949.6|7934.3|7931.3|0
1636373100000|2021-11-08 12:05:00|7935|7932|7934.8|7931.8|7936.8|7933.8|7931.3|7928.3|0
1636373400000|2021-11-08 12:10:00|7934.9|7931.9|7943.1|7940.1|7943.8|7940.8|7933.1|7930.1|0
1636373700000|2021-11-08 12:15:00|7942.7|7939.7|7946|7943|7946.2|7943.2|7939.8|7936.8|0
1636374000000|2021-11-08 12:20:00|7946.2|7943.2|7943.7|7940.7|7946.7|7943.7|7943.1|7940.1|0
1636374300000|2021-11-08 12:25:00|7943.9|7940.9|7952|7949|7952.1|7949.1|7941.7|7938.7|0
1636374600000|2021-11-08 12:30:00|7951|7948|7950.9|7947.9|7953.9|7950.9|7950.4|7947.4|0
1636374900000|2021-11-08 12:35:00|7950.8|7947.8|7949.4|7946.4|7951.6|7948.6|7948.1|7945.1|0
1636375200000|2021-11-08 12:40:00|7949.3|7946.3|7948.9|7945.9|7950|7947|7945.6|7942.6|0
1636375500000|2021-11-08 12:45:00|7948.6|7945.6|7953.9|7950.9|7954.1|7951.1|7947.4|7944.4|0
1636375800000|2021-11-08 12:50:00|7953.5|7950.5|7949.3|7946.3|7953.5|7950.5|7949.2|7946.2|0
1636376100000|2021-11-08 12:55:00|7949.1|7946.1|7947.6|7944.6|7949.3|7946.3|7945.3|7942.3|0
1636376400000|2021-11-08 13:00:00|7946.9|7943.9|7943.7|7940.7|7949.6|7946.6|7943.7|7940.7|0
1636376700000|2021-11-08 13:05:00|7943.8|7940.8|7943.5|7940.5|7944.2|7941.2|7940.7|7937.7|0
1636377000000|2021-11-08 13:10:00|7943.3|7940.3|7940.2|7937.2|7946.9|7943.9|7940|7937|0
1636377300000|2021-11-08 13:15:00|7939.9|7936.9|7942.7|7939.7|7945.1|7942.1|7939.7|7936.7|0
1636377600000|2021-11-08 13:20:00|7942.6|7939.6|7947|7944|7947.8|7944.8|7942|7939|0
1636377900000|2021-11-08 13:25:00|7946.9|7943.9|7950.5|7947.5|7951.7|7948.7|7946.7|7943.7|0
1636378200000|2021-11-08 13:30:00|7950.7|7947.7|7946.6|7943.6|7951.6|7948.6|7945.4|7942.4|0
1636378500000|2021-11-08 13:35:00|7946.7|7943.7|7945.8|7942.8|7947|7944|7942.3|7939.3|0
1636378800000|2021-11-08 13:40:00|7945.9|7942.9|7942|7939|7946.9|7943.9|7941.6|7938.6|0
1636379100000|2021-11-08 13:45:00|7942.1|7939.1|7940.8|7937.8|7943.4|7940.4|7939.9|7936.9|0
1636379400000|2021-11-08 13:50:00|7940.5|7937.5|7939|7936|7941.2|7938.2|7937.5|7934.5|0
1636379700000|2021-11-08 13:55:00|7938.8|7935.8|7932.2|7929.2|7938.8|7935.8|7931.8|7928.8|0
1636380000000|2021-11-08 14:00:00|7932.5|7929.5|7929.9|7926.9|7933.4|7930.4|7928.8|7925.8|0
1636380300000|2021-11-08 14:05:00|7929.8|7926.8|7933.8|7930.8|7934.1|7931.1|7929|7926|0
1636380600000|2021-11-08 14:10:00|7934.1|7931.1|7932.3|7929.3|7934.1|7931.1|7928.7|7925.7|0
1636380900000|2021-11-08 14:15:00|7932.5|7929.5|7934.1|7931.1|7935.8|7932.8|7931.5|7928.5|0
1636381200000|2021-11-08 14:20:00|7934.4|7931.4|7942|7939|7944.4|7941.4|7932.5|7929.5|0
1636381500000|2021-11-08 14:25:00|7941.7|7938.7|7922.6|7919.6|7941.8|7938.8|7922.4|7919.4|0
1636381800000|2021-11-08 14:30:00|7924.6|7921.6|7952|7950.2|7952.8|7951|7904.8|7903|0
1636382100000|2021-11-08 14:35:00|7952.3|7950.5|7959.8|7958|7979|7977.2|7946.4|7944.6|0
1636382400000|2021-11-08 14:40:00|7961.7|7959.9|7953.7|7951.9|7975.6|7973.8|7946|7944.2|0
1636382700000|2021-11-08 14:45:00|7953.5|7951.7|7955.8|7954|7969.3|7967.5|7947.7|7945.9|0
1636383000000|2021-11-08 14:50:00|7956.6|7954.8|7939.4|7937.6|7969.2|7967.4|7934.1|7932.3|0
1636383300000|2021-11-08 14:55:00|7939.1|7937.3|7936.7|7934.9|7940.7|7938.9|7925.5|7923.7|0
1636383600000|2021-11-08 15:00:00|7935.8|7934|7926.3|7924.5|7938.7|7936.9|7923.6|7921.8|0
1636383900000|2021-11-08 15:05:00|7926.7|7924.9|7943.6|7941.8|7956.4|7954.6|7926.7|7924.9|0
1636384200000|2021-11-08 15:10:00|7944.2|7942.4|7951.8|7950|7961.3|7959.5|7944.2|7942.4|0
1636384500000|2021-11-08 15:15:00|7952.3|7950.5|7959.6|7957.8|7965|7963.2|7951.9|7950.1|0
1636384800000|2021-11-08 15:20:00|7959.4|7957.6|7966.8|7965|7973.2|7971.4|7959.4|7957.6|0
1636385100000|2021-11-08 15:25:00|7966.9|7965.1|7955.7|7953.9|7969|7967.2|7951.3|7949.5|0
1636385400000|2021-11-08 15:30:00|7955.2|7953.4|7956.9|7955.1|7971.4|7969.6|7955.2|7953.4|0
1636385700000|2021-11-08 15:35:00|7957.1|7955.3|7942.2|7940.4|7963.9|7962.1|7942.2|7940.4|0
1636386000000|2021-11-08 15:40:00|7942.6|7940.8|7941.5|7939.7|7946.5|7944.7|7930.8|7929|0
1636386300000|2021-11-08 15:45:00|7941.7|7939.9|7959.8|7958|7961|7959.2|7940.6|7938.8|0
1636386600000|2021-11-08 15:50:00|7958.8|7957|7960.3|7958.5|7964.1|7962.3|7951.9|7950.1|0
1636386900000|2021-11-08 15:55:00|7960.4|7958.6|7955.7|7953.9|7962.1|7960.3|7951.1|7949.3|0
1636387200000|2021-11-08 16:00:00|7956|7954.2|7960.4|7958.6|7962.3|7960.5|7948.7|7946.9|0
1636387500000|2021-11-08 16:05:00|7960.8|7959|7966.3|7964.5|7967.6|7965.8|7951.4|7949.6|0
1636387800000|2021-11-08 16:10:00|7965.1|7963.3|7955.1|7953.3|7966.9|7965.1|7952.8|7951|0
1636388100000|2021-11-08 16:15:00|7954.9|7953.1|7964.5|7962.7|7965.9|7964.1|7948.9|7947.1|0
1636388400000|2021-11-08 16:20:00|7964.6|7962.8|7972.1|7970.3|7978.3|7976.5|7964.6|7962.8|0
1636388700000|2021-11-08 16:25:00|7971.9|7970.1|7973.5|7971.7|7984.9|7983.1|7971.9|7970.1|0
1636389000000|2021-11-08 16:30:00|7974.3|7972.5|7969.7|7967.9|7978.2|7976.4|7968.5|7966.7|0
1636389300000|2021-11-08 16:35:00|7969.6|7967.8|7967.6|7965.8|7975.6|7973.8|7964.9|7963.1|0
1636389600000|2021-11-08 16:40:00|7967.7|7965.9|7967.8|7966|7970.9|7969.1|7962.9|7961.1|0
1636389900000|2021-11-08 16:45:00|7968|7966.2|7957.2|7955.4|7968|7966.2|7954.5|7952.7|0
1636390200000|2021-11-08 16:50:00|7957.4|7955.6|7961|7959.2|7963|7961.2|7952.7|7950.9|0
1636390500000|2021-11-08 16:55:00|7961.1|7959.3|7959.4|7957.6|7961.1|7959.3|7951.9|7950.1|0
1636390800000|2021-11-08 17:00:00|7959.5|7957.7|7952.4|7950.6|7964.7|7962.9|7951.6|7949.8|0
1636391100000|2021-11-08 17:05:00|7951.8|7950|7957.2|7955.4|7960.2|7958.4|7949.3|7947.5|0
1636391400000|2021-11-08 17:10:00|7957.1|7955.3|7952.3|7950.5|7960.7|7958.9|7952|7950.2|0
1636391700000|2021-11-08 17:15:00|7952|7950.2|7958.9|7957.1|7959.3|7957.5|7945.4|7943.6|0
1636392000000|2021-11-08 17:20:00|7958.8|7957|7955.7|7953.9|7962.2|7960.4|7954.1|7952.3|0
1636392300000|2021-11-08 17:25:00|7955.8|7954|7951.8|7950|7958.9|7957.1|7948.3|7946.5|0
1636392600000|2021-11-08 17:30:00|7951.9|7950.1|7962.3|7960.5|7962.4|7960.6|7950.9|7949.1|0
1636392900000|2021-11-08 17:35:00|7962.8|7961|7951.9|7950.1|7962.8|7961|7949.9|7948.1|0
1636393200000|2021-11-08 17:40:00|7951.4|7949.6|7963.9|7962.1|7965.9|7964.1|7951.3|7949.5|0
1636393500000|2021-11-08 17:45:00|7964.2|7962.4|7962.5|7960.7|7967.5|7965.7|7962|7960.2|0
1636393800000|2021-11-08 17:50:00|7961.7|7959.9|7963.9|7962.1|7966.3|7964.5|7957.5|7955.7|0
1636394100000|2021-11-08 17:55:00|7964.2|7962.4|7967.7|7965.9|7969|7967.2|7958.8|7957|0
1636394400000|2021-11-08 18:00:00|7968|7966.2|7967|7965.2|7970.8|7969|7964.9|7963.1|0
1636394700000|2021-11-08 18:05:00|7967.4|7965.6|7965.2|7963.4|7971.5|7969.7|7964.4|7962.6|0
1636395000000|2021-11-08 18:10:00|7965.1|7963.3|7969.6|7967.8|7974.8|7973|7964.4|7962.6|0
1636395300000|2021-11-08 18:15:00|7969.5|7967.7|7973.8|7972|7974.8|7973|7965.7|7963.9|0
1636395600000|2021-11-08 18:20:00|7974.1|7972.3|7974|7972.2|7977|7975.2|7972.2|7970.4|0
1636395900000|2021-11-08 18:25:00|7973.8|7972|7975.6|7973.8|7978.9|7977.1|7970.1|7968.3|0
1636396200000|2021-11-08 18:30:00|7975.3|7973.5|7970.5|7968.7|7979.5|7977.7|7970.5|7968.7|0
1636396500000|2021-11-08 18:35:00|7970.8|7969|7975|7973.2|7975.8|7974|7966.2|7964.4|0
1636396800000|2021-11-08 18:40:00|7975.3|7973.5|7974.7|7972.9|7976.3|7974.5|7972.1|7970.3|0
1636397100000|2021-11-08 18:45:00|7974.8|7973|7979.4|7977.6|7983.9|7982.1|7972.1|7970.3|0
1636397400000|2021-11-08 18:50:00|7979.6|7977.8|7982|7980.2|7983.9|7982.1|7979|7977.2|0
1636397700000|2021-11-08 18:55:00|7981.8|7980|7975.2|7973.4|7981.9|7980.1|7973.9|7972.1|0
1636398000000|2021-11-08 19:00:00|7975.9|7974.1|7977.3|7975.5|7978.7|7976.9|7973.9|7972.1|0
1636398300000|2021-11-08 19:05:00|7976.6|7974.8|7972.7|7970.9|7977.2|7975.4|7972.3|7970.5|0
1636398600000|2021-11-08 19:10:00|7972.8|7971|7974.6|7972.8|7974.6|7972.8|7967.6|7965.8|0
1636398900000|2021-11-08 19:15:00|7974.7|7972.9|7982|7980.2|7984.9|7983.1|7973.2|7971.4|0
1636399200000|2021-11-08 19:20:00|7981.9|7980.1|7969.9|7968.1|7981.9|7980.1|7969.8|7968|0
1636399500000|2021-11-08 19:25:00|7969.8|7968|7959.6|7957.8|7969.8|7968|7959.6|7957.8|0
1636399800000|2021-11-08 19:30:00|7959.8|7958|7964.7|7962.9|7970.4|7968.6|7959.3|7957.5|0
1636400100000|2021-11-08 19:35:00|7964.8|7963|7968.2|7966.4|7969|7967.2|7963.2|7961.4|0
1636400400000|2021-11-08 19:40:00|7968.5|7966.7|7972.8|7971|7973.5|7971.7|7965.9|7964.1|0
1636400700000|2021-11-08 19:45:00|7972.9|7971.1|7973|7971.2|7974.4|7972.6|7970.7|7968.9|0
1636401000000|2021-11-08 19:50:00|7972.6|7970.8|7968.8|7967|7977.3|7975.5|7968.1|7966.3|0
1636401300000|2021-11-08 19:55:00|7969.1|7967.3|7974.2|7972.4|7976|7974.2|7969.1|7967.3|0
1636401600000|2021-11-08 20:00:00|7974|7972.2|7972.7|7970.9|7974|7972.2|7968.8|7967|0
1636401900000|2021-11-08 20:05:00|7972.2|7970.4|7969.5|7967.7|7974.6|7972.8|7963.4|7961.6|0
1636402200000|2021-11-08 20:10:00|7969.8|7968|7969.7|7967.9|7971|7969.2|7964.5|7962.7|0
1636402500000|2021-11-08 20:15:00|7969.6|7967.8|7973.9|7972.1|7974.2|7972.4|7969.6|7967.8|0
1636402800000|2021-11-08 20:20:00|7974.1|7972.3|7970.7|7968.9|7976.9|7975.1|7970.2|7968.4|0
1636403100000|2021-11-08 20:25:00|7970.8|7969|7969.6|7967.8|7971.9|7970.1|7966.4|7964.6|0
1636403400000|2021-11-08 20:30:00|7970|7968.2|7968.4|7966.6|7973.4|7971.6|7966.6|7964.8|0
1636403700000|2021-11-08 20:35:00|7968.5|7966.7|7963.3|7961.5|7970.5|7968.7|7961.5|7959.7|0
1636404000000|2021-11-08 20:40:00|7963.4|7961.6|7948.1|7946.3|7963.4|7961.6|7947.3|7945.5|0
1636404300000|2021-11-08 20:45:00|7948.3|7946.5|7936.1|7934.3|7949.5|7947.7|7933.5|7931.7|0
1636404600000|2021-11-08 20:50:00|7941.6|7939.8|7952|7950.2|7953.2|7951.4|7940.5|7938.7|0
1636404900000|2021-11-08 20:55:00|7952.1|7950.3|7947.9|7946.1|7953.7|7951.9|7946.4|7944.6|0
1636405200000|2021-11-08 21:00:00|7948.5|7945.5|7946.5|7943.5|7949.6|7946.6|7943.1|7940.1|0
1636405500000|2021-11-08 21:05:00|7946.8|7943.8|7944.9|7941.9|7947.4|7944.4|7942.4|7939.4|0
1636405800000|2021-11-08 21:10:00|7945|7942|7946.3|7943.3|7946.4|7943.4|7945|7942|0
1636406100000|2021-11-08 21:15:00|7946.2|7943.2|7939.7|7936.7|7946.2|7943.2|7936.7|7933.7|0
1636406400000|2021-11-08 21:20:00|7939.8|7936.8|7938.6|7935.6|7940.6|7937.6|7937.9|7934.9|0
1636406700000|2021-11-08 21:25:00|7938.9|7935.9|7938.8|7935.8|7939.8|7936.8|7938.3|7935.3|0
1636407000000|2021-11-08 21:30:00|7939.1|7936.1|7940.6|7937.6|7941.4|7938.4|7939.1|7936.1|0
1636407300000|2021-11-08 21:35:00|7940.9|7937.9|7945.4|7942.4|7946.3|7943.3|7939.7|7936.7|0
1636407600000|2021-11-08 21:40:00|7945.6|7942.6|7947.8|7944.8|7948.6|7945.6|7945.5|7942.5|0
1636407900000|2021-11-08 21:45:00|7947.9|7944.9|7946.1|7943.1|7947.9|7944.9|7945.8|7942.8|0
1636408200000|2021-11-08 21:50:00|7946.2|7943.2|7947.7|7944.7|7948.5|7945.5|7946.1|7943.1|0
1636408500000|2021-11-08 21:55:00|7947.9|7944.9|7946.2|7943.2|7948.4|7945.4|7946.2|7943.2|0
1636408800000|2021-11-08 22:00:00|7945.9|7942.9|7946.8|7943.8|7946.9|7943.9|7945.3|7942.3|0
1636409100000|2021-11-08 22:05:00|7946.7|7943.7|7942.9|7939.9|7946.8|7943.8|7942.9|7939.9|0
1636409400000|2021-11-08 22:10:00|7943|7940|7945.4|7942.4|7945.7|7942.7|7942.6|7939.6|0
1636409700000|2021-11-08 22:15:00|7945.5|7942.5|7945.9|7942.9|7946.6|7943.6|7945.5|7942.5|0
1636410000000|2021-11-08 22:20:00|7946|7943|7946.4|7943.4|7947.1|7944.1|7945.2|7942.2|0
1636410300000|2021-11-08 22:25:00|7946.5|7943.5|7946|7943|7946.6|7943.6|7945.6|7942.6|0
1636410600000|2021-11-08 22:30:00|7945.5|7942.5|7945.6|7942.6|7945.9|7942.9|7945.4|7942.4|0
1636410900000|2021-11-08 22:35:00|7945.8|7942.8|7944.4|7941.4|7946.3|7943.3|7944.1|7941.1|0
1636411200000|2021-11-08 22:40:00|7944.6|7941.6|7943.8|7940.8|7945.4|7942.4|7943.8|7940.8|0
1636411500000|2021-11-08 22:45:00|7943.9|7940.9|7939.4|7936.4|7944|7941|7939.4|7936.4|0
1636411800000|2021-11-08 22:50:00|7939.2|7936.2|7938.3|7935.3|7939.9|7936.9|7936.8|7933.8|0
1636412100000|2021-11-08 22:55:00|7938.4|7935.4|7939.6|7936.6|7940.5|7937.5|7937.8|7934.8|0
1636412400000|2021-11-08 23:00:00|7939.7|7936.7|7940.2|7937.2|7940.5|7937.5|7939.4|7936.4|0
1636412700000|2021-11-08 23:05:00|7940.1|7937.1|7941.7|7938.7|7941.9|7938.9|7939.6|7936.6|0
1636413000000|2021-11-08 23:10:00|7941.8|7938.8|7944.1|7941.1|7944.2|7941.2|7941.8|7938.8|0
1636413300000|2021-11-08 23:15:00|7944|7941|7941.4|7938.4|7944|7941|7941.4|7938.4|0
1636413600000|2021-11-08 23:20:00|7941.6|7938.6|7942.3|7939.3|7943.2|7940.2|7941.6|7938.6|0
1636413900000|2021-11-08 23:25:00|7942.1|7939.1|7943.5|7940.5|7943.5|7940.5|7942|7939|0
1636414200000|2021-11-08 23:30:00|7943.6|7940.6|7945.5|7942.5|7945.5|7942.5|7943.5|7940.5|0
1636414500000|2021-11-08 23:35:00|7945.6|7942.6|7944.3|7941.3|7945.6|7942.6|7944.2|7941.2|0
1636414800000|2021-11-08 23:40:00|7944.4|7941.4|7944.9|7941.9|7945.5|7942.5|7944.2|7941.2|0
1636415100000|2021-11-08 23:45:00|7945|7942|7944.4|7941.4|7945.5|7942.5|7944|7941|0
1636415400000|2021-11-08 23:50:00|7944.5|7941.5|7944.1|7941.1|7944.8|7941.8|7943.7|7940.7|0
1636415700000|2021-11-08 23:55:00|7943.9|7940.9|7944.7|7941.7|7945.2|7942.2|7943.8|7940.8|0
1636416000000|2021-11-09 00:00:00|7944.6|7941.6|7943.9|7940.9|7944.7|7941.7|7942.8|7939.8|0
1636416300000|2021-11-09 00:05:00|7943.3|7940.3|7943.8|7940.8|7944.2|7941.2|7943.3|7940.3|0
1636416600000|2021-11-09 00:10:00|7943.9|7940.9|7944.4|7941.4|7944.6|7941.6|7943.8|7940.8|0
1636416900000|2021-11-09 00:15:00|7944.6|7941.6|7942.7|7939.7|7944.6|7941.6|7941.6|7938.6|0
1636417200000|2021-11-09 00:20:00|7942.6|7939.6|7941.7|7938.7|7942.7|7939.7|7941.6|7938.6|0
1636417500000|2021-11-09 00:25:00|7942.1|7939.1|7939.4|7936.4|7942.1|7939.1|7938.8|7935.8|0
1636417800000|2021-11-09 00:30:00|7939.5|7936.5|7938.7|7935.7|7940.1|7937.1|7937.7|7934.7|0
1636418100000|2021-11-09 00:35:00|7938.4|7935.4|7941.2|7938.2|7941.5|7938.5|7938.4|7935.4|0
1636418400000|2021-11-09 00:40:00|7941.3|7938.3|7939.6|7936.6|7941.3|7938.3|7939.5|7936.5|0
1636418700000|2021-11-09 00:45:00|7939.8|7936.8|7937.6|7934.6|7939.8|7936.8|7937.2|7934.2|0
1636419000000|2021-11-09 00:50:00|7937.7|7934.7|7936.6|7933.6|7937.8|7934.8|7935.2|7932.2|0
1636419300000|2021-11-09 00:55:00|7936.7|7933.7|7936.6|7931.6|7938.3|7935.3|7933.5|7930.5|0
1636419600000|2021-11-09 01:00:00|7936.5|7931.5|7936.1|7931.1|7938.6|7933.6|7935.5|7930.5|0
1636419900000|2021-11-09 01:05:00|7936|7931|7935.6|7930.6|7936.8|7931.8|7935.4|7930.4|0
1636420200000|2021-11-09 01:10:00|7935.7|7930.7|7938.5|7933.5|7938.6|7933.6|7935.7|7930.7|0
1636420500000|2021-11-09 01:15:00|7938.6|7933.6|7940.6|7935.6|7941.3|7936.3|7938.5|7933.5|0
1636420800000|2021-11-09 01:20:00|7940.7|7935.7|7940.9|7935.9|7941.1|7936.1|7939.2|7934.2|0
1636421100000|2021-11-09 01:25:00|7940.8|7935.8|7939.5|7934.5|7941.2|7936.2|7938.8|7933.8|0
1636421400000|2021-11-09 01:30:00|7939.4|7934.4|7936.9|7931.9|7939.5|7934.5|7935.8|7930.8|0
1636421700000|2021-11-09 01:35:00|7936.7|7931.7|7937.5|7932.5|7938.3|7933.3|7933.9|7928.9|0
1636422000000|2021-11-09 01:40:00|7937.6|7932.6|7937.6|7932.6|7938.5|7933.5|7936.3|7931.3|0
1636422300000|2021-11-09 01:45:00|7937.5|7932.5|7939.7|7934.7|7940.7|7935.7|7936.4|7931.4|0
1636422600000|2021-11-09 01:50:00|7939.8|7934.8|7940.4|7935.4|7941.2|7936.2|7939.6|7934.6|0
1636422900000|2021-11-09 01:55:00|7940.5|7935.5|7939.6|7934.6|7940.6|7935.6|7937.1|7932.1|0
1636423200000|2021-11-09 02:00:00|7939.5|7934.5|7937.4|7932.4|7939.9|7934.9|7935.7|7930.7|0
1636423500000|2021-11-09 02:05:00|7937.3|7932.3|7937.7|7932.7|7937.7|7932.7|7936.2|7931.2|0
1636423800000|2021-11-09 02:10:00|7937.6|7932.6|7940.5|7935.5|7941.6|7936.6|7937.6|7932.6|0
1636424100000|2021-11-09 02:15:00|7940.6|7935.6|7940.7|7935.7|7940.8|7935.8|7939|7934|0
1636424400000|2021-11-09 02:20:00|7940.6|7935.6|7939.7|7934.7|7940.8|7935.8|7939.4|7934.4|0
1636424700000|2021-11-09 02:25:00|7939.6|7934.6|7938.5|7933.5|7939.7|7934.7|7938.4|7933.4|0
1636425000000|2021-11-09 02:30:00|7938.6|7933.6|7938.4|7933.4|7938.7|7933.7|7937|7932|0
1636425300000|2021-11-09 02:35:00|7938.2|7933.2|7939.2|7934.2|7939.5|7934.5|7938.1|7933.1|0
1636425600000|2021-11-09 02:40:00|7939.3|7934.3|7938.9|7933.9|7939.7|7934.7|7938.6|7933.6|0
1636425900000|2021-11-09 02:45:00|7939|7934|7939.8|7934.8|7940.8|7935.8|7938.5|7933.5|0
1636426200000|2021-11-09 02:50:00|7939.9|7934.9|7941.4|7936.4|7941.7|7936.7|7939.7|7934.7|0
1636426500000|2021-11-09 02:55:00|7941.5|7936.5|7942|7937|7943.9|7938.9|7941.1|7936.1|0
1636426800000|2021-11-09 03:00:00|7942.2|7937.2|7941.3|7936.3|7942.2|7937.2|7940.2|7935.2|0
1636427100000|2021-11-09 03:05:00|7941.1|7936.1|7942.4|7937.4|7942.7|7937.7|7940.6|7935.6|0
1636427400000|2021-11-09 03:10:00|7942.5|7937.5|7941.4|7936.4|7943.2|7938.2|7941.4|7936.4|0
1636427700000|2021-11-09 03:15:00|7941.2|7936.2|7941.1|7936.1|7942.3|7937.3|7940.7|7935.7|0
1636428000000|2021-11-09 03:20:00|7941|7936|7942|7937|7942|7937|7940.5|7935.5|0
1636428300000|2021-11-09 03:25:00|7942.1|7937.1|7942.3|7937.3|7943|7938|7941.7|7936.7|0
1636428600000|2021-11-09 03:30:00|7942.4|7937.4|7940.7|7935.7|7942.8|7937.8|7940.7|7935.7|0
1636428900000|2021-11-09 03:35:00|7940.9|7935.9|7939.2|7934.2|7940.9|7935.9|7937.5|7932.5|0
1636429200000|2021-11-09 03:40:00|7939.1|7934.1|7940|7935|7940.3|7935.3|7939.1|7934.1|0
1636429500000|2021-11-09 03:45:00|7940.1|7935.1|7937|7932|7940.3|7935.3|7936.7|7931.7|0
1636429800000|2021-11-09 03:50:00|7937.2|7932.2|7936.4|7931.4|7938.4|7933.4|7936.4|7931.4|0
1636430100000|2021-11-09 03:55:00|7936.5|7931.5|7938.5|7933.5|7938.5|7933.5|7935.9|7930.9|0
1636430400000|2021-11-09 04:00:00|7938.4|7933.4|7939.1|7934.1|7939.5|7934.5|7937.9|7932.9|0
1636430700000|2021-11-09 04:05:00|7939|7934|7939.2|7934.2|7939.4|7934.4|7938.4|7933.4|0
1636431000000|2021-11-09 04:10:00|7939.1|7934.1|7937.9|7932.9|7939.5|7934.5|7937.7|7932.7|0
1636431300000|2021-11-09 04:15:00|7937.8|7932.8|7937.4|7932.4|7937.9|7932.9|7936.9|7931.9|0
1636431600000|2021-11-09 04:20:00|7937.3|7932.3|7937.7|7932.7|7937.9|7932.9|7936.5|7931.5|0
1636431900000|2021-11-09 04:25:00|7937.8|7932.8|7938.3|7933.3|7938.6|7933.6|7937.4|7932.4|0
1636432200000|2021-11-09 04:30:00|7938|7933|7940.6|7935.6|7940.9|7935.9|7938|7933|0
1636432500000|2021-11-09 04:35:00|7940.7|7935.7|7940.5|7935.5|7940.8|7935.8|7939.7|7934.7|0
1636432800000|2021-11-09 04:40:00|7940.6|7935.6|7940.7|7935.7|7940.9|7935.9|7939.7|7934.7|0
1636433100000|2021-11-09 04:45:00|7940.6|7935.6|7939.7|7934.7|7940.9|7935.9|7939.5|7934.5|0
1636433400000|2021-11-09 04:50:00|7939.6|7934.6|7939.5|7934.5|7940|7935|7939.3|7934.3|0
1636433700000|2021-11-09 04:55:00|7939.6|7934.6|7939.2|7934.2|7939.6|7934.6|7937.7|7932.7|0
1636434000000|2021-11-09 05:00:00|7939.1|7934.1|7939.7|7934.7|7941|7936|7939|7934|0
1636434300000|2021-11-09 05:05:00|7939.6|7934.6|7941|7936|7941.2|7936.2|7939.3|7934.3|0
1636434600000|2021-11-09 05:10:00|7940.8|7935.8|7941|7936|7942|7937|7940.5|7935.5|0
1636434900000|2021-11-09 05:15:00|7940.8|7935.8|7942.4|7937.4|7942.4|7937.4|7940.8|7935.8|0
1636435200000|2021-11-09 05:20:00|7942.6|7937.6|7945|7940|7945|7940|7942.1|7937.1|0
1636435500000|2021-11-09 05:25:00|7944.9|7939.9|7945.5|7940.5|7947.3|7942.3|7943.6|7938.6|0
1636435800000|2021-11-09 05:30:00|7945.3|7940.3|7944.2|7939.2|7945.8|7940.8|7944.1|7939.1|0
1636436100000|2021-11-09 05:35:00|7944.1|7939.1|7944.4|7939.4|7944.4|7939.4|7942.2|7937.2|0
1636436400000|2021-11-09 05:40:00|7944.5|7939.5|7945.7|7940.7|7946.4|7941.4|7944.5|7939.5|0
1636436700000|2021-11-09 05:45:00|7945.6|7940.6|7947.5|7942.5|7947.5|7942.5|7945.6|7940.6|0
1636437000000|2021-11-09 05:50:00|7947.4|7942.4|7947.3|7942.3|7948.2|7943.2|7947|7942|0
1636437300000|2021-11-09 05:55:00|7947.2|7942.2|7947.5|7942.5|7948|7943|7946.6|7941.6|0
1636437600000|2021-11-09 06:00:00|7947.7|7942.7|7950.8|7945.8|7951.7|7946.7|7947.7|7942.7|0
1636437900000|2021-11-09 06:05:00|7950.9|7945.9|7950.3|7945.3|7951|7946|7949.8|7944.8|0
1636438200000|2021-11-09 06:10:00|7950.2|7945.2|7949.9|7944.9|7950.2|7945.2|7949|7944|0
1636438500000|2021-11-09 06:15:00|7949.8|7944.8|7948.6|7943.6|7950.1|7945.1|7948.4|7943.4|0
1636438800000|2021-11-09 06:20:00|7948.5|7943.5|7945.7|7940.7|7949.3|7944.3|7945.7|7940.7|0
1636439100000|2021-11-09 06:25:00|7946|7941|7946.8|7941.8|7947.4|7942.4|7945.8|7940.8|0
1636439400000|2021-11-09 06:30:00|7947|7942|7949.3|7944.3|7949.5|7944.5|7947|7942|0
1636439700000|2021-11-09 06:35:00|7949.4|7944.4|7948|7943|7950.4|7945.4|7947.6|7942.6|0
1636440000000|2021-11-09 06:40:00|7947.9|7942.9|7947.1|7942.1|7948.5|7943.5|7946.9|7941.9|0
1636440300000|2021-11-09 06:45:00|7947.4|7942.4|7947.4|7942.4|7948.1|7943.1|7947.2|7942.2|0
1636440600000|2021-11-09 06:50:00|7947.5|7942.5|7948.3|7943.3|7948.4|7943.4|7946.9|7941.9|0
1636440900000|2021-11-09 06:55:00|7948.2|7943.2|7947.5|7942.5|7948.5|7943.5|7947|7942|0
1636441200000|2021-11-09 07:00:00|7947.4|7942.4|7947.3|7942.3|7949|7944|7947.3|7942.3|0
1636441500000|2021-11-09 07:05:00|7947.5|7942.5|7948.5|7943.5|7948.8|7943.8|7946.2|7941.2|0
1636441800000|2021-11-09 07:10:00|7948.4|7943.4|7948.9|7943.9|7949.3|7944.3|7947.9|7942.9|0
1636442100000|2021-11-09 07:15:00|7948.8|7943.8|7948.2|7943.2|7948.8|7943.8|7946.4|7941.4|0
1636442400000|2021-11-09 07:20:00|7948.1|7943.1|7950.1|7945.1|7950.7|7945.7|7948|7943|0
1636442700000|2021-11-09 07:25:00|7950.2|7945.2|7948.5|7943.5|7950.3|7945.3|7947.6|7942.6|0
1636443000000|2021-11-09 07:30:00|7948.7|7943.7|7948.2|7943.2|7949.3|7944.3|7947.2|7942.2|0
1636443300000|2021-11-09 07:35:00|7948.1|7943.1|7945.3|7940.3|7948.3|7943.3|7945.3|7940.3|0
1636443600000|2021-11-09 07:40:00|7945.5|7940.5|7945.1|7940.1|7946.2|7941.2|7944.4|7939.4|0
1636443900000|2021-11-09 07:45:00|7944.9|7939.9|7942.3|7937.3|7945.7|7940.7|7942.1|7937.1|0
1636444200000|2021-11-09 07:50:00|7942.5|7937.5|7943.8|7938.8|7943.9|7938.9|7942.2|7937.2|0
1636444500000|2021-11-09 07:55:00|7943.6|7938.6|7944.7|7939.7|7944.9|7939.9|7943.3|7938.3|0
1636444800000|2021-11-09 08:00:00|7944.8|7939.8|7939.3|7934.3|7945.5|7940.5|7939.2|7934.2|0
1636445100000|2021-11-09 08:05:00|7939.4|7934.4|7946.6|7941.6|7947.4|7942.4|7939.3|7934.3|0
1636445400000|2021-11-09 08:10:00|7946.7|7941.7|7952.6|7947.6|7953.3|7948.3|7945.1|7940.1|0
1636445700000|2021-11-09 08:15:00|7952.4|7947.4|7949.9|7944.9|7954|7949|7949.6|7944.6|0
1636446000000|2021-11-09 08:20:00|7949.8|7944.8|7951.4|7946.4|7953.9|7948.9|7949.6|7944.6|0
1636446300000|2021-11-09 08:25:00|7951.3|7946.3|7950.1|7945.1|7951.7|7946.7|7948.4|7943.4|0
1636446600000|2021-11-09 08:30:00|7950.2|7945.2|7955.5|7950.5|7955.5|7950.5|7950|7945|0
1636446900000|2021-11-09 08:35:00|7955.6|7950.6|7951.8|7946.8|7956.9|7951.9|7951.3|7946.3|0
1636447200000|2021-11-09 08:40:00|7951.7|7946.7|7953.4|7948.4|7955.2|7950.2|7951|7946|0
1636447500000|2021-11-09 08:45:00|7953.6|7948.6|7956.3|7951.3|7956.4|7951.4|7951.9|7946.9|0
1636447800000|2021-11-09 08:50:00|7956.4|7951.4|7957.6|7952.6|7957.7|7952.7|7955.5|7950.5|0
1636448100000|2021-11-09 08:55:00|7957.5|7952.5|7958.1|7953.1|7959|7954|7955.4|7950.4|0
1636448400000|2021-11-09 09:00:00|7958|7953|7982.2|7979.2|7996.2|7993.2|7957.7|7952.7|0
1636448700000|2021-11-09 09:05:00|7981.1|7978.1|7984.8|7981.8|7989.2|7986.2|7977.4|7974.4|0
1636449000000|2021-11-09 09:10:00|7984.9|7981.9|7993|7990|7997.7|7994.7|7984.9|7981.9|0
1636449300000|2021-11-09 09:15:00|7992.7|7989.7|7992.8|7989.8|7999|7996|7992|7989|0
1636449600000|2021-11-09 09:20:00|7993|7990|7984.6|7981.6|7993|7990|7983.1|7980.1|0
1636449900000|2021-11-09 09:25:00|7984.2|7981.2|7985.7|7982.7|7986.2|7983.2|7981.1|7978.1|0
1636450200000|2021-11-09 09:30:00|7985.8|7982.8|7986.2|7983.2|7987|7984|7983.7|7980.7|0
1636450500000|2021-11-09 09:35:00|7985.8|7982.8|7989.3|7986.3|7990.7|7987.7|7985.8|7982.8|0
1636450800000|2021-11-09 09:40:00|7988.9|7985.9|7987.9|7984.9|7990.9|7987.9|7987.2|7984.2|0
1636451100000|2021-11-09 09:45:00|7988.2|7985.2|7987.9|7984.9|7992.4|7989.4|7987.3|7984.3|0
1636451400000|2021-11-09 09:50:00|7988.1|7985.1|7988.7|7985.7|7997.3|7994.3|7987.1|7984.1|0
1636451700000|2021-11-09 09:55:00|7988.8|7985.8|7987.5|7984.5|7996.6|7993.6|7987.2|7984.2|0
1636452000000|2021-11-09 10:00:00|7987.6|7984.6|7986.4|7983.4|7989.1|7986.1|7985.2|7982.2|0
1636452300000|2021-11-09 10:05:00|7986.7|7983.7|7985.4|7982.4|7988.1|7985.1|7983.9|7980.9|0
1636452600000|2021-11-09 10:10:00|7985.8|7982.8|8000|7997|8000|7997|7985.2|7982.2|0
1636452900000|2021-11-09 10:15:00|8000.1|7997.1|7991.3|7988.3|8000.3|7997.3|7991.3|7988.3|0
1636453200000|2021-11-09 10:20:00|7991.7|7988.7|7993.4|7990.4|7996.5|7993.5|7988.6|7985.6|0
1636453500000|2021-11-09 10:25:00|7992.9|7989.9|7998.6|7995.6|7999.2|7996.2|7991.1|7988.1|0
1636453800000|2021-11-09 10:30:00|7998.5|7995.5|7992.7|7989.7|8001.2|7998.2|7992.7|7989.7|0
1636454100000|2021-11-09 10:35:00|7992.5|7989.5|7986.7|7983.7|7994.6|7991.6|7985.5|7982.5|0
1636454400000|2021-11-09 10:40:00|7987|7984|7989.8|7986.8|7994.8|7991.8|7986.5|7983.5|0
1636454700000|2021-11-09 10:45:00|7989.7|7986.7|7992|7989|7994.8|7991.8|7989.4|7986.4|0
1636455000000|2021-11-09 10:50:00|7991.2|7988.2|7992.9|7989.9|7994.4|7991.4|7990.2|7987.2|0
1636455300000|2021-11-09 10:55:00|7993|7990|7992.3|7989.3|7993.1|7990.1|7990.6|7987.6|0
1636455600000|2021-11-09 11:00:00|7992.1|7989.1|7991.1|7988.1|7992.3|7989.3|7989.3|7986.3|0
1636455900000|2021-11-09 11:05:00|7991.6|7988.6|7994.4|7991.4|7994.5|7991.5|7990.5|7987.5|0
1636456200000|2021-11-09 11:10:00|7994.3|7991.3|7996.6|7993.6|7996.7|7993.7|7994.1|7991.1|0
1636456500000|2021-11-09 11:15:00|7996.7|7993.7|8003|8000|8003.6|8000.6|7996.3|7993.3|0
1636456800000|2021-11-09 11:20:00|8003.2|8000.2|8003.6|8000.6|8006.4|8003.4|8002.1|7999.1|0
1636457100000|2021-11-09 11:25:00|8004.1|8001.1|7998.1|7995.1|8004.1|8001.1|7997.6|7994.6|0
1636457400000|2021-11-09 11:30:00|7998.2|7995.2|7998.5|7995.5|7999.1|7996.1|7997.3|7994.3|0
1636457700000|2021-11-09 11:35:00|7998.6|7995.6|7998.6|7995.6|7999.8|7996.8|7995.9|7992.9|0
1636458000000|2021-11-09 11:40:00|7998.9|7995.9|8000|7997|8000|7997|7997|7994|0
1636458300000|2021-11-09 11:45:00|8000.1|7997.1|8000.3|7997.3|8002.9|7999.9|7998.8|7995.8|0
1636458600000|2021-11-09 11:50:00|8000.4|7997.4|7999.7|7996.7|8002.2|7999.2|7997.9|7994.9|0
1636458900000|2021-11-09 11:55:00|7999.9|7996.9|7995.4|7992.4|8000.6|7997.6|7993.9|7990.9|0
1636459200000|2021-11-09 12:00:00|7994.1|7991.1|7991.9|7988.9|7997.2|7994.2|7987.5|7984.5|0
1636459500000|2021-11-09 12:05:00|7991.5|7988.5|7999|7996|7999|7996|7990.2|7987.2|0
1636459800000|2021-11-09 12:10:00|7999.1|7996.1|8007.3|8004.3|8007.7|8004.7|7998.9|7995.9|0
1636460100000|2021-11-09 12:15:00|8007|8004|8007.7|8004.7|8012.4|8009.4|8004.9|8001.9|0
1636460400000|2021-11-09 12:20:00|8007.8|8004.8|8005.4|8002.4|8009.8|8006.8|8005.1|8002.1|0
1636460700000|2021-11-09 12:25:00|8005.3|8002.3|8003.5|8000.5|8005.9|8002.9|7998.9|7995.9|0
1636461000000|2021-11-09 12:30:00|8003.7|8000.7|8002.4|7999.4|8004|8001|8001.3|7998.3|0
1636461300000|2021-11-09 12:35:00|8002.5|7999.5|7997.9|7994.9|8002.7|7999.7|7997.8|7994.8|0
1636461600000|2021-11-09 12:40:00|7997.6|7994.6|8002.4|7999.4|8002.4|7999.4|7996.8|7993.8|0
1636461900000|2021-11-09 12:45:00|8002.3|7999.3|7996.9|7993.9|8002.3|7999.3|7992.9|7989.9|0
1636462200000|2021-11-09 12:50:00|7997.1|7994.1|7996.2|7993.2|7999.3|7996.3|7995|7992|0
1636462500000|2021-11-09 12:55:00|7996.3|7993.3|7997.4|7994.4|7998.3|7995.3|7994.8|7991.8|0
1636462800000|2021-11-09 13:00:00|7997.1|7994.1|7993.1|7990.1|7997.1|7994.1|7991.6|7988.6|0
1636463100000|2021-11-09 13:05:00|7993|7990|7996.8|7993.8|7996.9|7993.9|7993|7990|0
1636463400000|2021-11-09 13:10:00|7996.5|7993.5|7997.5|7994.5|7998|7995|7995|7992|0
1636463700000|2021-11-09 13:15:00|7997.7|7994.7|7997.5|7994.5|7998|7995|7995.7|7992.7|0
1636464000000|2021-11-09 13:20:00|7997.6|7994.6|8004.5|8001.5|8005.1|8002.1|7997.5|7994.5|0
1636464300000|2021-11-09 13:25:00|8004.6|8001.6|8014|8011|8014|8011|8004.6|8001.6|0
1636464600000|2021-11-09 13:30:00|8013.9|8010.9|8021.2|8018.2|8021.7|8018.7|8012.1|8009.1|0
1636464900000|2021-11-09 13:35:00|8021|8018|8016.3|8013.3|8022.2|8019.2|8015.2|8012.2|0
1636465200000|2021-11-09 13:40:00|8016.7|8013.7|8024.3|8021.3|8024.3|8021.3|8016.7|8013.7|0
1636465500000|2021-11-09 13:45:00|8024.4|8021.4|8021.2|8018.2|8026.9|8023.9|8021|8018|0
1636465800000|2021-11-09 13:50:00|8021.1|8018.1|8018.5|8015.5|8022.3|8019.3|8016.8|8013.8|0
1636466100000|2021-11-09 13:55:00|8017.9|8014.9|8015.7|8012.7|8018.8|8015.8|8014.8|8011.8|0
1636466400000|2021-11-09 14:00:00|8015.6|8012.6|8022.7|8019.7|8025.7|8022.7|8015.1|8012.1|0
1636466700000|2021-11-09 14:05:00|8022.8|8019.8|8018.6|8015.6|8023|8020|8017.9|8014.9|0
1636467000000|2021-11-09 14:10:00|8018.8|8015.8|8016.3|8013.3|8019.2|8016.2|8015.5|8012.5|0
1636467300000|2021-11-09 14:15:00|8016.2|8013.2|8018.6|8015.6|8019.3|8016.3|8016.2|8013.2|0
1636467600000|2021-11-09 14:20:00|8018.5|8015.5|8020|8017|8022.6|8019.6|8018.5|8015.5|0
1636467900000|2021-11-09 14:25:00|8017|8014|8014.2|8011.2|8017.8|8014.8|8011.6|8008.6|0
1636468200000|2021-11-09 14:30:00|8015|8012|7986.5|7984.7|8023.7|8021.9|7985.2|7983.4|0
1636468500000|2021-11-09 14:35:00|7986.4|7984.6|8015.3|8013.5|8021.4|8019.6|7980.2|7978.4|0
1636468800000|2021-11-09 14:40:00|8013.9|8012.1|8015.7|8013.9|8024.7|8022.9|8013.9|8012.1|0
1636469100000|2021-11-09 14:45:00|8012.7|8010.9|7959.1|7957.3|8023.8|8022|7957.8|7956|0
1636469400000|2021-11-09 14:50:00|7957.8|7956|7925.9|7924.1|7966.6|7964.8|7917.5|7915.7|0
1636469700000|2021-11-09 14:55:00|7925.5|7923.7|7837.8|7836|7932.9|7931.1|7816.8|7815|0
1636470000000|2021-11-09 15:00:00|7838.4|7836.6|7840.3|7838.5|7872.3|7870.5|7831.2|7829.4|0
1636470300000|2021-11-09 15:05:00|7840|7838.2|7860.1|7858.3|7864.2|7862.4|7833.1|7831.3|0
1636470600000|2021-11-09 15:10:00|7858.8|7857|7877.4|7875.6|7878.4|7876.6|7847.8|7846|0
1636470900000|2021-11-09 15:15:00|7877.3|7875.5|7894.3|7892.5|7900.4|7898.6|7866.1|7864.3|0
1636471200000|2021-11-09 15:20:00|7894.6|7892.8|7875.1|7873.3|7898.2|7896.4|7859.2|7857.4|0
1636471500000|2021-11-09 15:25:00|7875.2|7873.4|7884|7882.2|7895.4|7893.6|7873.6|7871.8|0
1636471800000|2021-11-09 15:30:00|7883.7|7881.9|7903.2|7901.4|7903.2|7901.4|7882.8|7881|0
1636472100000|2021-11-09 15:35:00|7900.9|7899.1|7894.2|7892.4|7900.9|7899.1|7882.5|7880.7|0
1636472400000|2021-11-09 15:40:00|7894.5|7892.7|7915.1|7913.3|7917.5|7915.7|7893.8|7892|0
1636472700000|2021-11-09 15:45:00|7914.4|7912.6|7903.7|7901.9|7921|7919.2|7900.8|7899|0
1636473000000|2021-11-09 15:50:00|7903.8|7902|7895.8|7894|7906.9|7905.1|7891.3|7889.5|0
1636473300000|2021-11-09 15:55:00|7896.3|7894.5|7880.2|7878.4|7899.7|7897.9|7880|7878.2|0
1636473600000|2021-11-09 16:00:00|7881.9|7880.1|7898.5|7896.7|7900.7|7898.9|7881|7879.2|0
1636473900000|2021-11-09 16:05:00|7898.1|7896.3|7895.8|7894|7906.2|7904.4|7891.2|7889.4|0
1636474200000|2021-11-09 16:10:00|7895.7|7893.9|7874.5|7872.7|7895.9|7894.1|7864|7862.2|0
1636474500000|2021-11-09 16:15:00|7874.3|7872.5|7891.8|7890|7892.7|7890.9|7869.8|7868|0
1636474800000|2021-11-09 16:20:00|7891.6|7889.8|7887.8|7886|7904.5|7902.7|7886.9|7885.1|0
1636475100000|2021-11-09 16:25:00|7887.2|7885.4|7876.5|7874.7|7890.8|7889|7873.8|7872|0
1636475400000|2021-11-09 16:30:00|7876.6|7874.8|7882.4|7880.6|7897.6|7895.8|7876.4|7874.6|0
1636475700000|2021-11-09 16:35:00|7882.9|7881.1|7869.1|7867.3|7888.1|7886.3|7866.3|7864.5|0
1636476000000|2021-11-09 16:40:00|7870.6|7868.8|7897.3|7895.5|7897.6|7895.8|7867.3|7865.5|0
1636476300000|2021-11-09 16:45:00|7897.2|7895.4|7880.1|7878.3|7897.2|7895.4|7874.9|7873.1|0
1636476600000|2021-11-09 16:50:00|7880.2|7878.4|7863.6|7861.8|7881.4|7879.6|7860.6|7858.8|0
1636476900000|2021-11-09 16:55:00|7863.4|7861.6|7857.3|7855.5|7868|7866.2|7855.3|7853.5|0
1636477200000|2021-11-09 17:00:00|7857|7855.2|7826.1|7824.3|7859.5|7857.7|7821.5|7819.7|0
1636477500000|2021-11-09 17:05:00|7826.2|7824.4|7838.6|7836.8|7844.6|7842.8|7820.6|7818.8|0
1636477800000|2021-11-09 17:10:00|7838.8|7837|7843.9|7842.1|7845.8|7844|7829.9|7828.1|0
1636478100000|2021-11-09 17:15:00|7843.3|7841.5|7837.4|7835.6|7854.8|7853|7836.5|7834.7|0
1636478400000|2021-11-09 17:20:00|7838.2|7836.4|7842.1|7840.3|7845.4|7843.6|7830.5|7828.7|0
1636478700000|2021-11-09 17:25:00|7843.3|7841.5|7829.1|7827.3|7853.1|7851.3|7820.3|7818.5|0
1636479000000|2021-11-09 17:30:00|7828.8|7827|7835.1|7833.3|7838.1|7836.3|7818.2|7816.4|0
1636479300000|2021-11-09 17:35:00|7834.9|7833.1|7827.7|7825.9|7838.1|7836.3|7821.2|7819.4|0
1636479600000|2021-11-09 17:40:00|7827.8|7826|7831|7829.2|7834.6|7832.8|7813.5|7811.7|0
1636479900000|2021-11-09 17:45:00|7830.8|7829|7835.6|7833.8|7838|7836.2|7823.1|7821.3|0
1636480200000|2021-11-09 17:50:00|7835.1|7833.3|7830.4|7828.6|7846.5|7844.7|7830.3|7828.5|0
1636480500000|2021-11-09 17:55:00|7830.9|7829.1|7817.3|7815.5|7832.4|7830.6|7813.8|7812|0
1636480800000|2021-11-09 18:00:00|7818.6|7816.8|7825.5|7823.7|7831.5|7829.7|7813.8|7812|0
1636481100000|2021-11-09 18:05:00|7826.5|7824.7|7839.3|7837.5|7842.5|7840.7|7815.4|7813.6|0
1636481400000|2021-11-09 18:10:00|7839.6|7837.8|7832.2|7830.4|7840.9|7839.1|7829.7|7827.9|0
1636481700000|2021-11-09 18:15:00|7832.3|7830.5|7838|7836.2|7842.9|7841.1|7828.6|7826.8|0
1636482000000|2021-11-09 18:20:00|7838.3|7836.5|7831.3|7829.5|7840.1|7838.3|7825.7|7823.9|0
1636482300000|2021-11-09 18:25:00|7830.7|7828.9|7816.3|7814.5|7832.4|7830.6|7806.1|7804.3|0
1636482600000|2021-11-09 18:30:00|7816|7814.2|7823.1|7821.3|7826|7824.2|7814.1|7812.3|0
1636482900000|2021-11-09 18:35:00|7823.5|7821.7|7810.1|7808.3|7823.7|7821.9|7808.5|7806.7|0
1636483200000|2021-11-09 18:40:00|7810.7|7808.9|7804.2|7802.4|7813.5|7811.7|7801.5|7799.7|0
1636483500000|2021-11-09 18:45:00|7804.1|7802.3|7792|7790.2|7811.1|7809.3|7787.1|7785.3|0
1636483800000|2021-11-09 18:50:00|7791.6|7789.8|7789.6|7787.8|7796.3|7794.5|7786.5|7784.7|0
1636484100000|2021-11-09 18:55:00|7790.3|7788.5|7796.3|7794.5|7797.4|7795.6|7789.1|7787.3|0
1636484400000|2021-11-09 19:00:00|7796|7794.2|7803.2|7801.4|7805.7|7803.9|7790.1|7788.3|0
1636484700000|2021-11-09 19:05:00|7803.1|7801.3|7813.6|7811.8|7818.5|7816.7|7801|7799.2|0
1636485000000|2021-11-09 19:10:00|7814.2|7812.4|7817|7815.2|7817.3|7815.5|7808|7806.2|0
1636485300000|2021-11-09 19:15:00|7816.8|7815|7829.7|7827.9|7830.8|7829|7816.5|7814.7|0
1636485600000|2021-11-09 19:20:00|7830|7828.2|7835|7833.2|7847.4|7845.6|7827.6|7825.8|0
1636485900000|2021-11-09 19:25:00|7833.9|7832.1|7834.3|7832.5|7838.7|7836.9|7829.1|7827.3|0
1636486200000|2021-11-09 19:30:00|7833.6|7831.8|7829.6|7827.8|7838.8|7837|7827.7|7825.9|0
1636486500000|2021-11-09 19:35:00|7829.5|7827.7|7834.9|7833.1|7837.9|7836.1|7825.3|7823.5|0
1636486800000|2021-11-09 19:40:00|7834.8|7833|7824.9|7823.1|7838.4|7836.6|7824.2|7822.4|0
1636487100000|2021-11-09 19:45:00|7824.8|7823|7826|7824.2|7831.2|7829.4|7822.4|7820.6|0
1636487400000|2021-11-09 19:50:00|7826.1|7824.3|7828.7|7826.9|7830.1|7828.3|7812.9|7811.1|0
1636487700000|2021-11-09 19:55:00|7828.6|7826.8|7834.4|7832.6|7835.1|7833.3|7822.9|7821.1|0
1636488000000|2021-11-09 20:00:00|7834.1|7832.3|7822.8|7821|7834.1|7832.3|7820.6|7818.8|0
1636488300000|2021-11-09 20:05:00|7822.6|7820.8|7823.9|7822.1|7825.4|7823.6|7814.7|7812.9|0
1636488600000|2021-11-09 20:10:00|7823.1|7821.3|7810.1|7808.3|7824.3|7822.5|7809.5|7807.7|0
1636488900000|2021-11-09 20:15:00|7810.2|7808.4|7804.7|7802.9|7818.4|7816.6|7804.7|7802.9|0
1636489200000|2021-11-09 20:20:00|7804.8|7803|7823.7|7821.9|7824|7822.2|7804.8|7803|0
1636489500000|2021-11-09 20:25:00|7824.1|7822.3|7806.9|7805.1|7824.3|7822.5|7806.9|7805.1|0
1636489800000|2021-11-09 20:30:00|7807.3|7805.5|7814|7812.2|7819.9|7818.1|7802.4|7800.6|0
1636490100000|2021-11-09 20:35:00|7813.4|7811.6|7802.7|7800.9|7813.8|7812|7800.5|7798.7|0
1636490400000|2021-11-09 20:40:00|7802.9|7801.1|7816.8|7815|7823.5|7821.7|7802.6|7800.8|0
1636490700000|2021-11-09 20:45:00|7816.5|7814.7|7810.5|7808.7|7818|7816.2|7808|7806.2|0
1636491000000|2021-11-09 20:50:00|7809.6|7807.8|7810.3|7808.5|7814.9|7813.1|7803.9|7802.1|0
1636491300000|2021-11-09 20:55:00|7810.8|7809|7817.4|7815.6|7820.3|7818.5|7808.7|7806.9|0
1636491600000|2021-11-09 21:00:00|7818|7815|7819.9|7816.9|7821.2|7818.2|7812.5|7809.5|0
1636491900000|2021-11-09 21:05:00|7819.6|7816.6|7814.1|7811.1|7819.9|7816.9|7813.6|7810.6|0
1636492200000|2021-11-09 21:10:00|7813.7|7810.7|7809|7806|7813.8|7810.8|7809|7806|0
1636492500000|2021-11-09 21:15:00|7808.9|7805.9|7803.3|7800.3|7809.1|7806.1|7802.4|7799.4|0
1636492800000|2021-11-09 21:20:00|7803.7|7800.7|7802|7799|7803.9|7800.9|7801.7|7798.7|0
1636493100000|2021-11-09 21:25:00|7802.8|7799.8|7804.4|7801.4|7805.4|7802.4|7802.8|7799.8|0
1636493400000|2021-11-09 21:30:00|7804.5|7801.5|7804.2|7801.2|7808.8|7805.8|7803.9|7800.9|0
1636493700000|2021-11-09 21:35:00|7804.4|7801.4|7799.8|7796.8|7806.8|7803.8|7799.8|7796.8|0
1636494000000|2021-11-09 21:40:00|7799.7|7796.7|7799.7|7796.7|7800.4|7797.4|7797.9|7794.9|0
1636494300000|2021-11-09 21:45:00|7799.8|7796.8|7799.7|7796.7|7801.5|7798.5|7798.5|7795.5|0
1636494600000|2021-11-09 21:50:00|7799.8|7796.8|7801.5|7798.5|7801.5|7798.5|7799.4|7796.4|0
1636494900000|2021-11-09 21:55:00|7801.4|7798.4|7805.2|7802.2|7805.2|7802.2|7801|7798|0
1636495200000|2021-11-09 22:00:00|7805.3|7802.3|7805.7|7802.7|7806.7|7803.7|7804.2|7801.2|0
1636495500000|2021-11-09 22:05:00|7805.8|7802.8|7804.6|7801.6|7806|7803|7803.6|7800.6|0
1636495800000|2021-11-09 22:10:00|7804.7|7801.7|7805.1|7802.1|7805.6|7802.6|7802.3|7799.3|0
1636496100000|2021-11-09 22:15:00|7805.4|7802.4|7804.5|7801.5|7807|7804|7803.8|7800.8|0
1636496400000|2021-11-09 22:20:00|7804.6|7801.6|7802.3|7799.3|7807|7804|7802.3|7799.3|0
1636496700000|2021-11-09 22:25:00|7802.7|7799.7|7803.6|7800.6|7804.5|7801.5|7801|7798|0
1636497000000|2021-11-09 22:30:00|7803.2|7800.2|7804.4|7801.4|7805.1|7802.1|7802.1|7799.1|0
1636497300000|2021-11-09 22:35:00|7804.6|7801.6|7804.5|7801.5|7806.5|7803.5|7804.3|7801.3|0
1636497600000|2021-11-09 22:40:00|7804.6|7801.6|7805|7802|7806.2|7803.2|7804|7801|0
1636497900000|2021-11-09 22:45:00|7804.4|7801.4|7802.8|7799.8|7804.8|7801.8|7802.5|7799.5|0
1636498200000|2021-11-09 22:50:00|7802.9|7799.9|7802.1|7799.1|7803.5|7800.5|7801.8|7798.8|0
1636498500000|2021-11-09 22:55:00|7802|7799|7801.9|7798.9|7802.3|7799.3|7799|7796|0
1636498800000|2021-11-09 23:00:00|7802|7799|7803.1|7800.1|7803.1|7800.1|7799.9|7796.9|0
1636499100000|2021-11-09 23:05:00|7803.4|7800.4|7803.1|7800.1|7806.1|7803.1|7802.9|7799.9|0
1636499400000|2021-11-09 23:10:00|7802.8|7799.8|7797|7794|7802.8|7799.8|7796.9|7793.9|0
1636499700000|2021-11-09 23:15:00|7797.3|7794.3|7798.6|7795.6|7798.6|7795.6|7795.4|7792.4|0
1636500000000|2021-11-09 23:20:00|7798|7795|7795|7792|7798|7795|7795|7792|0
1636500300000|2021-11-09 23:25:00|7794.9|7791.9|7796.2|7793.2|7796.7|7793.7|7793.3|7790.3|0
1636500600000|2021-11-09 23:30:00|7796.7|7793.7|7795.4|7792.4|7796.7|7793.7|7794.9|7791.9|0
1636500900000|2021-11-09 23:35:00|7795.3|7792.3|7794.3|7791.3|7795.3|7792.3|7793.9|7790.9|0
1636501200000|2021-11-09 23:40:00|7794.1|7791.1|7795.7|7792.7|7795.7|7792.7|7794.1|7791.1|0
1636501500000|2021-11-09 23:45:00|7795.8|7792.8|7796.7|7793.7|7796.7|7793.7|7795.5|7792.5|0
1636501800000|2021-11-09 23:50:00|7796.5|7793.5|7795.6|7792.6|7797.4|7794.4|7795.6|7792.6|0
1636502100000|2021-11-09 23:55:00|7795.9|7792.9|7797.8|7794.8|7798|7795|7795.4|7792.4|0
1636502400000|2021-11-10 00:00:00|7797.7|7794.7|7798.8|7795.8|7800.8|7797.8|7797.7|7794.7|0
1636502700000|2021-11-10 00:05:00|7799.3|7796.3|7798.2|7795.2|7800.1|7797.1|7797.9|7794.9|0
1636503000000|2021-11-10 00:10:00|7798.1|7795.1|7796|7793|7798.5|7795.5|7796|7793|0
1636503300000|2021-11-10 00:15:00|7796.3|7793.3|7794|7791|7796.3|7793.3|7793.9|7790.9|0
1636503600000|2021-11-10 00:20:00|7793.9|7790.9|7793.8|7790.8|7795|7792|7793.6|7790.6|0
1636503900000|2021-11-10 00:25:00|7793.6|7790.6|7791.4|7788.4|7793.6|7790.6|7790|7787|0
1636504200000|2021-11-10 00:30:00|7791.5|7788.5|7792.4|7789.4|7792.8|7789.8|7790.8|7787.8|0
1636504500000|2021-11-10 00:35:00|7792.5|7789.5|7789.4|7786.4|7792.5|7789.5|7789.1|7786.1|0
1636504800000|2021-11-10 00:40:00|7789.3|7786.3|7788.6|7785.6|7790.2|7787.2|7788.3|7785.3|0
1636505100000|2021-11-10 00:45:00|7788.7|7785.7|7786.1|7783.1|7789|7786|7786.1|7783.1|0
1636505400000|2021-11-10 00:50:00|7785.9|7782.9|7785.4|7782.4|7786.6|7783.6|7784.8|7781.8|0
1636505700000|2021-11-10 00:55:00|7785.6|7782.6|7788.2|7783.2|7788.5|7785.5|7785.2|7782.2|0
1636506000000|2021-11-10 01:00:00|7788.3|7783.3|7791.5|7786.5|7792.2|7787.2|7788.1|7783.1|0
1636506300000|2021-11-10 01:05:00|7791.7|7786.7|7789.3|7784.3|7792.5|7787.5|7788.8|7783.8|0
1636506600000|2021-11-10 01:10:00|7789.4|7784.4|7789.4|7784.4|7789.9|7784.9|7787.7|7782.7|0
1636506900000|2021-11-10 01:15:00|7789.5|7784.5|7789.8|7784.8|7792|7787|7788.7|7783.7|0
1636507200000|2021-11-10 01:20:00|7789.9|7784.9|7790.5|7785.5|7790.5|7785.5|7788.2|7783.2|0
1636507500000|2021-11-10 01:25:00|7790.4|7785.4|7789|7784|7790.5|7785.5|7788.8|7783.8|0
1636507800000|2021-11-10 01:30:00|7788.6|7783.6|7788.4|7783.4|7789.7|7784.7|7783.7|7778.7|0
1636508100000|2021-11-10 01:35:00|7788.6|7783.6|7787.9|7782.9|7789.5|7784.5|7787.4|7782.4|0
1636508400000|2021-11-10 01:40:00|7788|7783|7784.2|7779.2|7788|7783|7782.4|7777.4|0
1636508700000|2021-11-10 01:45:00|7784.1|7779.1|7784.8|7779.8|7785.2|7780.2|7781.7|7776.7|0
1636509000000|2021-11-10 01:50:00|7784.9|7779.9|7786.1|7781.1|7786.5|7781.5|7783.4|7778.4|0
1636509300000|2021-11-10 01:55:00|7786.2|7781.2|7787.1|7782.1|7787.9|7782.9|7785.2|7780.2|0
1636509600000|2021-11-10 02:00:00|7787.3|7782.3|7786.2|7781.2|7788|7783|7785.2|7780.2|0
1636509900000|2021-11-10 02:05:00|7786.1|7781.1|7786.8|7781.8|7787.6|7782.6|7785|7780|0
1636510200000|2021-11-10 02:10:00|7786.7|7781.7|7783.2|7778.2|7786.7|7781.7|7782.3|7777.3|0
1636510500000|2021-11-10 02:15:00|7783.1|7778.1|7782.5|7777.5|7783.5|7778.5|7781.1|7776.1|0
1636510800000|2021-11-10 02:20:00|7782.6|7777.6|7782.5|7777.5|7782.8|7777.8|7781.5|7776.5|0
1636511100000|2021-11-10 02:25:00|7782.6|7777.6|7784|7779|7785.1|7780.1|7782.3|7777.3|0
1636511400000|2021-11-10 02:30:00|7784.1|7779.1|7777.5|7772.5|7784.2|7779.2|7777.5|7772.5|0
1636511700000|2021-11-10 02:35:00|7777.6|7772.6|7774.3|7769.3|7778.5|7773.5|7772.4|7767.4|0
1636512000000|2021-11-10 02:40:00|7774.2|7769.2|7774.6|7769.6|7774.8|7769.8|7772.2|7767.2|0
1636512300000|2021-11-10 02:45:00|7774.5|7769.5|7773.8|7768.8|7774.6|7769.6|7771.4|7766.4|0
1636512600000|2021-11-10 02:50:00|7773.6|7768.6|7772.6|7767.6|7773.6|7768.6|7771.5|7766.5|0
1636512900000|2021-11-10 02:55:00|7773|7768|7772|7767|7773.5|7768.5|7771.6|7766.6|0
1636513200000|2021-11-10 03:00:00|7771.9|7766.9|7772.4|7767.4|7773|7768|7771.1|7766.1|0
1636513500000|2021-11-10 03:05:00|7772.5|7767.5|7771.9|7766.9|7773.1|7768.1|7771.8|7766.8|0
1636513800000|2021-11-10 03:10:00|7772.1|7767.1|7773.5|7768.5|7773.5|7768.5|7771.1|7766.1|0
1636514100000|2021-11-10 03:15:00|7773.6|7768.6|7771.3|7766.3|7773.7|7768.7|7766.1|7761.1|0
1636514400000|2021-11-10 03:20:00|7771.4|7766.4|7774.3|7769.3|7774.4|7769.4|7771.2|7766.2|0
1636514700000|2021-11-10 03:25:00|7774.4|7769.4|7775.2|7770.2|7775.9|7770.9|7773.5|7768.5|0
1636515000000|2021-11-10 03:30:00|7775.3|7770.3|7774.8|7769.8|7775.5|7770.5|7774.2|7769.2|0
1636515300000|2021-11-10 03:35:00|7774.9|7769.9|7772.5|7767.5|7775|7770|7772.2|7767.2|0
1636515600000|2021-11-10 03:40:00|7772.6|7767.6|7772.2|7767.2|7773|7768|7772|7767|0
1636515900000|2021-11-10 03:45:00|7772.3|7767.3|7770.1|7765.1|7772.7|7767.7|7769.7|7764.7|0
1636516200000|2021-11-10 03:50:00|7769.9|7764.9|7769.5|7764.5|7770.6|7765.6|7767.2|7762.2|0
1636516500000|2021-11-10 03:55:00|7769.4|7764.4|7773.3|7768.3|7774.6|7769.6|7769.4|7764.4|0
1636516800000|2021-11-10 04:00:00|7773.2|7768.2|7772.3|7767.3|7774|7769|7772.3|7767.3|0
1636517100000|2021-11-10 04:05:00|7772.4|7767.4|7771.3|7766.3|7773.1|7768.1|7771.3|7766.3|0
1636517400000|2021-11-10 04:10:00|7771.2|7766.2|7772.7|7767.7|7773|7768|7770.9|7765.9|0
1636517700000|2021-11-10 04:15:00|7772.8|7767.8|7773.5|7768.5|7773.5|7768.5|7772|7767|0
1636518000000|2021-11-10 04:20:00|7773.4|7768.4|7772.8|7767.8|7773.9|7768.9|7772.2|7767.2|0
1636518300000|2021-11-10 04:25:00|7772.9|7767.9|7774|7769|7774.1|7769.1|7772.9|7767.9|0
1636518600000|2021-11-10 04:30:00|7773.9|7768.9|7776.1|7771.1|7776.4|7771.4|7771.8|7766.8|0
1636518900000|2021-11-10 04:35:00|7776|7771|7777.5|7772.5|7778.1|7773.1|7776|7771|0
1636519200000|2021-11-10 04:40:00|7777.3|7772.3|7774.8|7769.8|7777.5|7772.5|7774.7|7769.7|0
1636519500000|2021-11-10 04:45:00|7774.9|7769.9|7775.9|7770.9|7776.5|7771.5|7774.7|7769.7|0
1636519800000|2021-11-10 04:50:00|7775.8|7770.8|7777|7772|7777.3|7772.3|7775.4|7770.4|0
1636520100000|2021-11-10 04:55:00|7776.9|7771.9|7778.5|7773.5|7779.1|7774.1|7776.1|7771.1|0
1636520400000|2021-11-10 05:00:00|7778.3|7773.3|7778.3|7773.3|7780.8|7775.8|7777.6|7772.6|0
1636520700000|2021-11-10 05:05:00|7778.2|7773.2|7779.5|7774.5|7780.7|7775.7|7778|7773|0
1636521000000|2021-11-10 05:10:00|7779.6|7774.6|7780.3|7775.3|7781|7776|7777.9|7772.9|0
1636521300000|2021-11-10 05:15:00|7780.2|7775.2|7779.2|7774.2|7780.6|7775.6|7778.1|7773.1|0
1636521600000|2021-11-10 05:20:00|7779.3|7774.3|7779.2|7774.2|7780.1|7775.1|7777.8|7772.8|0
1636521900000|2021-11-10 05:25:00|7779.4|7774.4|7780.3|7775.3|7780.8|7775.8|7779|7774|0
1636522200000|2021-11-10 05:30:00|7780.4|7775.4|7784.1|7779.1|7785.3|7780.3|7780.3|7775.3|0
1636522500000|2021-11-10 05:35:00|7783.9|7778.9|7783.5|7778.5|7784.3|7779.3|7782.1|7777.1|0
1636522800000|2021-11-10 05:40:00|7783.6|7778.6|7783.1|7778.1|7785.2|7780.2|7782.7|7777.7|0
1636523100000|2021-11-10 05:45:00|7783.2|7778.2|7784.6|7779.6|7785.4|7780.4|7782.9|7777.9|0
1636523400000|2021-11-10 05:50:00|7784.5|7779.5|7783.2|7778.2|7784.5|7779.5|7782.5|7777.5|0
1636523700000|2021-11-10 05:55:00|7783.4|7778.4|7782.4|7777.4|7785|7780|7782.4|7777.4|0
1636524000000|2021-11-10 06:00:00|7782.3|7777.3|7784.7|7779.7|7784.8|7779.8|7780.7|7775.7|0
1636524300000|2021-11-10 06:05:00|7785|7780|7787.8|7782.8|7788.3|7783.3|7785|7780|0
1636524600000|2021-11-10 06:10:00|7787.9|7782.9|7786.5|7781.5|7789.5|7784.5|7786|7781|0
1636524900000|2021-11-10 06:15:00|7786.4|7781.4|7787.9|7782.9|7787.9|7782.9|7786.4|7781.4|0
1636525200000|2021-11-10 06:20:00|7787.8|7782.8|7787.9|7782.9|7788.3|7783.3|7787.2|7782.2|0
1636525500000|2021-11-10 06:25:00|7788|7783|7792.9|7787.9|7793|7788|7788|7783|0
1636525800000|2021-11-10 06:30:00|7792.7|7787.7|7792|7787|7793.1|7788.1|7790.3|7785.3|0
1636526100000|2021-11-10 06:35:00|7791.7|7786.7|7794.4|7789.4|7796|7791|7790.8|7785.8|0
1636526400000|2021-11-10 06:40:00|7794.3|7789.3|7797.6|7792.6|7797.9|7792.9|7794.2|7789.2|0
1636526700000|2021-11-10 06:45:00|7797.8|7792.8|7804.5|7799.5|7804.5|7799.5|7797.6|7792.6|0
1636527000000|2021-11-10 06:50:00|7804.6|7799.6|7806.9|7801.9|7808.2|7803.2|7803|7798|0
1636527300000|2021-11-10 06:55:00|7806.7|7801.7|7803.3|7798.3|7807|7802|7801.2|7796.2|0
1636527600000|2021-11-10 07:00:00|7803.5|7798.5|7803.8|7798.8|7804.9|7799.9|7801.3|7796.3|0
1636527900000|2021-11-10 07:05:00|7803.9|7798.9|7805.6|7800.6|7807.2|7802.2|7803.9|7798.9|0
1636528200000|2021-11-10 07:10:00|7805.7|7800.7|7805.6|7800.6|7806.2|7801.2|7803.3|7798.3|0
1636528500000|2021-11-10 07:15:00|7805.5|7800.5|7808.4|7803.4|7808.9|7803.9|7804.4|7799.4|0
1636528800000|2021-11-10 07:20:00|7808.5|7803.5|7810.3|7805.3|7814.2|7809.2|7807.8|7802.8|0
1636529100000|2021-11-10 07:25:00|7810.6|7805.6|7810.4|7805.4|7811.2|7806.2|7808.6|7803.6|0
1636529400000|2021-11-10 07:30:00|7810.2|7805.2|7813.4|7808.4|7815.2|7810.2|7809.4|7804.4|0
1636529700000|2021-11-10 07:35:00|7813.3|7808.3|7811|7806|7813.5|7808.5|7810|7805|0
1636530000000|2021-11-10 07:40:00|7810.8|7805.8|7807.8|7802.8|7811.5|7806.5|7807.8|7802.8|0
1636530300000|2021-11-10 07:45:00|7807.9|7802.9|7808.2|7803.2|7808.6|7803.6|7806.8|7801.8|0
1636530600000|2021-11-10 07:50:00|7808.3|7803.3|7802.9|7797.9|7809.3|7804.3|7802.7|7797.7|0
1636530900000|2021-11-10 07:55:00|7803|7798|7806.6|7801.6|7806.8|7801.8|7802.8|7797.8|0
1636531200000|2021-11-10 08:00:00|7806.8|7801.8|7806.8|7801.8|7810.1|7805.1|7803.4|7798.4|0
1636531500000|2021-11-10 08:05:00|7806.7|7801.7|7808|7803|7809.1|7804.1|7803.8|7798.8|0
1636531800000|2021-11-10 08:10:00|7808.2|7803.2|7818.8|7813.8|7819.4|7814.4|7806.3|7801.3|0
1636532100000|2021-11-10 08:15:00|7818.9|7813.9|7822|7817|7822|7817|7818.1|7813.1|0
1636532400000|2021-11-10 08:20:00|7822.1|7817.1|7821.4|7816.4|7822.6|7817.6|7818|7813|0
1636532700000|2021-11-10 08:25:00|7821.5|7816.5|7826.8|7821.8|7829.1|7824.1|7821.2|7816.2|0
1636533000000|2021-11-10 08:30:00|7826.9|7821.9|7823|7818|7828.2|7823.2|7823|7818|0
1636533300000|2021-11-10 08:35:00|7823.1|7818.1|7820.6|7815.6|7823.5|7818.5|7818.4|7813.4|0
1636533600000|2021-11-10 08:40:00|7820.3|7815.3|7821.7|7816.7|7822.2|7817.2|7817.5|7812.5|0
1636533900000|2021-11-10 08:45:00|7821.6|7816.6|7822.6|7817.6|7823.5|7818.5|7819.9|7814.9|0
1636534200000|2021-11-10 08:50:00|7822.7|7817.7|7821|7816|7823.4|7818.4|7821|7816|0
1636534500000|2021-11-10 08:55:00|7820.9|7815.9|7822.9|7817.9|7823.8|7818.8|7820.2|7815.2|0
1636534800000|2021-11-10 09:00:00|7823.4|7818.4|7840.3|7837.3|7863|7860|7823.4|7818.4|0
1636535100000|2021-11-10 09:05:00|7840.5|7837.5|7839.9|7836.9|7849|7846|7839.4|7836.4|0
1636535400000|2021-11-10 09:10:00|7839.7|7836.7|7837|7834|7840.2|7837.2|7832.9|7829.9|0
1636535700000|2021-11-10 09:15:00|7836.5|7833.5|7830.1|7827.1|7836.5|7833.5|7830.1|7827.1|0
1636536000000|2021-11-10 09:20:00|7830|7827|7822.9|7819.9|7830.1|7827.1|7819.8|7816.8|0
1636536300000|2021-11-10 09:25:00|7824.4|7821.4|7820.7|7817.7|7825|7822|7814.5|7811.5|0
1636536600000|2021-11-10 09:30:00|7820.8|7817.8|7820.4|7817.4|7822.8|7819.8|7816.9|7813.9|0
1636536900000|2021-11-10 09:35:00|7820.5|7817.5|7819|7816|7821.5|7818.5|7812.9|7809.9|0
1636537200000|2021-11-10 09:40:00|7820.6|7817.6|7832.2|7829.2|7833|7830|7820.5|7817.5|0
1636537500000|2021-11-10 09:45:00|7831.9|7828.9|7828.7|7825.7|7832.4|7829.4|7825.5|7822.5|0
1636537800000|2021-11-10 09:50:00|7829.2|7826.2|7826.8|7823.8|7830|7827|7826|7823|0
1636538100000|2021-11-10 09:55:00|7826.6|7823.6|7831.2|7828.2|7832.1|7829.1|7825.9|7822.9|0
1636538400000|2021-11-10 10:00:00|7831.1|7828.1|7829.5|7826.5|7835.6|7832.6|7829|7826|0
1636538700000|2021-11-10 10:05:00|7830.3|7827.3|7831.6|7828.6|7832|7829|7828.9|7825.9|0
1636539000000|2021-11-10 10:10:00|7830.9|7827.9|7827.8|7824.8|7832.2|7829.2|7827.7|7824.7|0
1636539300000|2021-11-10 10:15:00|7827.3|7824.3|7820.6|7817.6|7828.6|7825.6|7820.2|7817.2|0
1636539600000|2021-11-10 10:20:00|7821.4|7818.4|7821.9|7818.9|7821.9|7818.9|7818.2|7815.2|0
1636539900000|2021-11-10 10:25:00|7822|7819|7820.8|7817.8|7823.4|7820.4|7820.6|7817.6|0
1636540200000|2021-11-10 10:30:00|7820.4|7817.4|7812.5|7809.5|7821.3|7818.3|7811|7808|0
1636540500000|2021-11-10 10:35:00|7811|7808|7806.9|7803.9|7813.1|7810.1|7806.9|7803.9|0
1636540800000|2021-11-10 10:40:00|7806.8|7803.8|7804.1|7801.1|7808.1|7805.1|7798.4|7795.4|0
1636541100000|2021-11-10 10:45:00|7804.3|7801.3|7802.2|7799.2|7806.7|7803.7|7802.2|7799.2|0
1636541400000|2021-11-10 10:50:00|7803.4|7800.4|7799.5|7796.5|7803.4|7800.4|7794.9|7791.9|0
1636541700000|2021-11-10 10:55:00|7799.6|7796.6|7801.9|7798.9|7802.7|7799.7|7793.9|7790.9|0
1636542000000|2021-11-10 11:00:00|7801.8|7798.8|7804.7|7801.7|7805.5|7802.5|7800|7797|0
1636542300000|2021-11-10 11:05:00|7804.9|7801.9|7802.7|7799.7|7805.4|7802.4|7802.6|7799.6|0
1636542600000|2021-11-10 11:10:00|7802.6|7799.6|7802.1|7799.1|7805|7802|7801.9|7798.9|0
1636542900000|2021-11-10 11:15:00|7802|7799|7794.4|7791.4|7802.4|7799.4|7794.3|7791.3|0
1636543200000|2021-11-10 11:20:00|7794.5|7791.5|7800.8|7797.8|7801.1|7798.1|7794.5|7791.5|0
1636543500000|2021-11-10 11:25:00|7800.1|7797.1|7800.1|7797.1|7803.6|7800.6|7800.1|7797.1|0
1636543800000|2021-11-10 11:30:00|7799.9|7796.9|7799.7|7796.7|7801.7|7798.7|7798.5|7795.5|0
1636544100000|2021-11-10 11:35:00|7799.3|7796.3|7792.7|7789.7|7801.8|7798.8|7792.7|7789.7|0
1636544400000|2021-11-10 11:40:00|7792.8|7789.8|7786|7783|7792.8|7789.8|7785.3|7782.3|0
1636544700000|2021-11-10 11:45:00|7786.2|7783.2|7787.6|7784.6|7789.3|7786.3|7784.3|7781.3|0
1636545000000|2021-11-10 11:50:00|7787.8|7784.8|7788.1|7785.1|7789.9|7786.9|7787|7784|0
1636545300000|2021-11-10 11:55:00|7788|7785|7786.7|7783.7|7789.7|7786.7|7785.8|7782.8|0
1636545600000|2021-11-10 12:00:00|7787.7|7784.7|7777|7774|7790.4|7787.4|7772.4|7769.4|0
1636545900000|2021-11-10 12:05:00|7777.3|7774.3|7778.3|7775.3|7778.6|7775.6|7772|7769|0
1636546200000|2021-11-10 12:10:00|7778.2|7775.2|7779.3|7776.3|7780.8|7777.8|7774.7|7771.7|0
1636546500000|2021-11-10 12:15:00|7780.5|7777.5|7772.2|7769.2|7781|7778|7772.2|7769.2|0
1636546800000|2021-11-10 12:20:00|7772|7769|7761|7758|7773|7770|7760.1|7757.1|0
1636547100000|2021-11-10 12:25:00|7760.5|7757.5|7764.2|7761.2|7766.5|7763.5|7758.5|7755.5|0
1636547400000|2021-11-10 12:30:00|7764.4|7761.4|7748.9|7745.9|7764.4|7761.4|7747.3|7744.3|0
1636547700000|2021-11-10 12:35:00|7749|7746|7758|7755|7760.5|7757.5|7747.7|7744.7|0
1636548000000|2021-11-10 12:40:00|7758.2|7755.2|7771.1|7768.1|7771.2|7768.2|7757.6|7754.6|0
1636548300000|2021-11-10 12:45:00|7770.7|7767.7|7768.5|7765.5|7771.3|7768.3|7765.6|7762.6|0
1636548600000|2021-11-10 12:50:00|7768|7765|7767.3|7764.3|7770.2|7767.2|7766.6|7763.6|0
1636548900000|2021-11-10 12:55:00|7767.5|7764.5|7759.7|7756.7|7767.6|7764.6|7758.4|7755.4|0
1636549200000|2021-11-10 13:00:00|7760.2|7757.2|7770.1|7767.1|7771.4|7768.4|7758.8|7755.8|0
1636549500000|2021-11-10 13:05:00|7769.8|7766.8|7781.7|7778.7|7782.3|7779.3|7769.3|7766.3|0
1636549800000|2021-11-10 13:10:00|7781.8|7778.8|7779.4|7776.4|7783.4|7780.4|7775.3|7772.3|0
1636550100000|2021-11-10 13:15:00|7779.7|7776.7|7779|7776|7779.9|7776.9|7777.2|7774.2|0
1636550400000|2021-11-10 13:20:00|7778.8|7775.8|7776.6|7773.6|7779|7776|7772.9|7769.9|0
1636550700000|2021-11-10 13:25:00|7776.5|7773.5|7778.9|7775.9|7781.2|7778.2|7776.3|7773.3|0
1636551000000|2021-11-10 13:30:00|7774.6|7771.6|7757.9|7754.9|7774.6|7771.6|7753|7750|0
1636551300000|2021-11-10 13:35:00|7757.7|7754.7|7741.4|7738.4|7758|7755|7739|7736|0
1636551600000|2021-11-10 13:40:00|7741.1|7738.1|7739.9|7736.9|7748.4|7745.4|7739.9|7736.9|0
1636551900000|2021-11-10 13:45:00|7739.1|7736.1|7738.9|7735.9|7740.2|7737.2|7728.8|7725.8|0
1636552200000|2021-11-10 13:50:00|7740|7737|7748.6|7745.6|7749.7|7746.7|7740|7737|0
1636552500000|2021-11-10 13:55:00|7748.8|7745.8|7747.4|7744.4|7751.7|7748.7|7746|7743|0
1636552800000|2021-11-10 14:00:00|7747.6|7744.6|7745|7742|7755.9|7752.9|7744.6|7741.6|0
1636553100000|2021-11-10 14:05:00|7745.2|7742.2|7746.5|7743.5|7752.5|7749.5|7744.6|7741.6|0
1636553400000|2021-11-10 14:10:00|7746.4|7743.4|7749.3|7746.3|7749.4|7746.4|7743.7|7740.7|0
1636553700000|2021-11-10 14:15:00|7749.2|7746.2|7749.9|7746.9|7750|7747|7744.9|7741.9|0
1636554000000|2021-11-10 14:20:00|7749.8|7746.8|7752.2|7749.2|7752.4|7749.4|7748.3|7745.3|0
1636554300000|2021-11-10 14:25:00|7746|7743|7748.5|7745.5|7749.5|7746.5|7742.6|7739.6|0
1636554600000|2021-11-10 14:30:00|7748.9|7745.9|7708.4|7706.6|7748.9|7745.9|7689.5|7687.7|0
1636554900000|2021-11-10 14:35:00|7709.7|7707.9|7763|7761.2|7764.7|7762.9|7704.3|7702.5|0
1636555200000|2021-11-10 14:40:00|7763.4|7761.6|7776.3|7774.5|7790.3|7788.5|7757.4|7755.6|0
1636555500000|2021-11-10 14:45:00|7776.2|7774.4|7813.8|7812|7822.3|7820.5|7776.2|7774.4|0
1636555800000|2021-11-10 14:50:00|7813|7811.2|7810|7808.2|7813|7811.2|7786.9|7785.1|0
1636556100000|2021-11-10 14:55:00|7810.1|7808.3|7830.8|7829|7834|7832.2|7808.9|7807.1|0
1636556400000|2021-11-10 15:00:00|7831.3|7829.5|7840.4|7838.6|7840.5|7838.7|7821.3|7819.5|0
1636556700000|2021-11-10 15:05:00|7841.9|7840.1|7845|7843.2|7852.1|7850.3|7838.2|7836.4|0
1636557000000|2021-11-10 15:10:00|7845.6|7843.8|7862.8|7861|7863.5|7861.7|7841.7|7839.9|0
1636557300000|2021-11-10 15:15:00|7862.6|7860.8|7862.3|7860.5|7880.9|7879.1|7857.3|7855.5|0
1636557600000|2021-11-10 15:20:00|7862.1|7860.3|7848.7|7846.9|7872.1|7870.3|7847.7|7845.9|0
1636557900000|2021-11-10 15:25:00|7848.6|7846.8|7851.6|7849.8|7862.2|7860.4|7845.2|7843.4|0
1636558200000|2021-11-10 15:30:00|7851.1|7849.3|7849.4|7847.6|7868.8|7867|7846.4|7844.6|0
1636558500000|2021-11-10 15:35:00|7849.6|7847.8|7852.9|7851.1|7854.4|7852.6|7838.7|7836.9|0
1636558800000|2021-11-10 15:40:00|7854.2|7852.4|7841.8|7840|7859.1|7857.3|7840|7838.2|0
1636559100000|2021-11-10 15:45:00|7842|7840.2|7854.7|7852.9|7861.8|7860|7841.7|7839.9|0
1636559400000|2021-11-10 15:50:00|7854.4|7852.6|7855.5|7853.7|7867.3|7865.5|7851.2|7849.4|0
1636559700000|2021-11-10 15:55:00|7855.4|7853.6|7846.9|7845.1|7857.7|7855.9|7846.7|7844.9|0
1636560000000|2021-11-10 16:00:00|7846.7|7844.9|7862.5|7860.7|7867.9|7866.1|7846.7|7844.9|0
1636560300000|2021-11-10 16:05:00|7862.7|7860.9|7862.1|7860.3|7867.5|7865.7|7851.4|7849.6|0
1636560600000|2021-11-10 16:10:00|7862.2|7860.4|7850.5|7848.7|7863.5|7861.7|7849.2|7847.4|0
1636560900000|2021-11-10 16:15:00|7849.9|7848.1|7853.8|7852|7856.9|7855.1|7849.9|7848.1|0
1636561200000|2021-11-10 16:20:00|7854.5|7852.7|7848.4|7846.6|7856.7|7854.9|7847.9|7846.1|0
1636561500000|2021-11-10 16:25:00|7848.1|7846.3|7830.4|7828.6|7850.3|7848.5|7828.9|7827.1|0
1636561800000|2021-11-10 16:30:00|7830|7828.2|7836.6|7834.8|7838.6|7836.8|7828.5|7826.7|0
1636562100000|2021-11-10 16:35:00|7836.7|7834.9|7829.1|7827.3|7838.7|7836.9|7829.1|7827.3|0
1636562400000|2021-11-10 16:40:00|7829.5|7827.7|7821.4|7819.6|7833.9|7832.1|7818.7|7816.9|0
1636562700000|2021-11-10 16:45:00|7821.2|7819.4|7840.1|7838.3|7840.3|7838.5|7820.7|7818.9|0
1636563000000|2021-11-10 16:50:00|7840.3|7838.5|7846.2|7844.4|7849|7847.2|7839|7837.2|0
1636563300000|2021-11-10 16:55:00|7846|7844.2|7845.7|7843.9|7851.4|7849.6|7842.8|7841|0
1636563600000|2021-11-10 17:00:00|7845.4|7843.6|7845.3|7843.5|7850.4|7848.6|7842|7840.2|0
1636563900000|2021-11-10 17:05:00|7845.4|7843.6|7843.7|7841.9|7848.9|7847.1|7839.1|7837.3|0
1636564200000|2021-11-10 17:10:00|7844|7842.2|7837.1|7835.3|7846.1|7844.3|7831.4|7829.6|0
1636564500000|2021-11-10 17:15:00|7837.2|7835.4|7829.5|7827.7|7837.9|7836.1|7827.3|7825.5|0
1636564800000|2021-11-10 17:20:00|7829|7827.2|7827|7825.2|7834.6|7832.8|7823.9|7822.1|0
1636565100000|2021-11-10 17:25:00|7826.9|7825.1|7822.5|7820.7|7828.7|7826.9|7822.1|7820.3|0
1636565400000|2021-11-10 17:30:00|7824.4|7822.6|7827.5|7825.7|7832.5|7830.7|7821.6|7819.8|0
1636565700000|2021-11-10 17:35:00|7827.3|7825.5|7829.2|7827.4|7834.7|7832.9|7825.3|7823.5|0
1636566000000|2021-11-10 17:40:00|7829.1|7827.3|7813.5|7811.7|7829.8|7828|7810.9|7809.1|0
1636566300000|2021-11-10 17:45:00|7814|7812.2|7821.6|7819.8|7821.6|7819.8|7809.4|7807.6|0
1636566600000|2021-11-10 17:50:00|7822.4|7820.6|7823.5|7821.7|7829.2|7827.4|7820.7|7818.9|0
1636566900000|2021-11-10 17:55:00|7824|7822.2|7828.6|7826.8|7831.6|7829.8|7823.8|7822|0
1636567200000|2021-11-10 18:00:00|7827.8|7826|7805.8|7804|7835.5|7833.7|7805.8|7804|0
1636567500000|2021-11-10 18:05:00|7805.4|7803.6|7797.1|7795.3|7805.4|7803.6|7788.8|7787|0
1636567800000|2021-11-10 18:10:00|7796.5|7794.7|7786.2|7784.4|7806.7|7804.9|7784.7|7782.9|0
1636568100000|2021-11-10 18:15:00|7785.4|7783.6|7783.8|7782|7790.7|7788.9|7774.1|7772.3|0
1636568400000|2021-11-10 18:20:00|7784.1|7782.3|7769.9|7768.1|7785.2|7783.4|7766.4|7764.6|0
1636568700000|2021-11-10 18:25:00|7769.5|7767.7|7776|7774.2|7784.8|7783|7766.3|7764.5|0
1636569000000|2021-11-10 18:30:00|7775.9|7774.1|7793.3|7791.5|7795.5|7793.7|7774.1|7772.3|0
1636569300000|2021-11-10 18:35:00|7793.6|7791.8|7772.8|7771|7794.1|7792.3|7771.7|7769.9|0
1636569600000|2021-11-10 18:40:00|7773.6|7771.8|7769.9|7768.1|7777.7|7775.9|7768.2|7766.4|0
1636569900000|2021-11-10 18:45:00|7770.3|7768.5|7757.2|7755.4|7775.9|7774.1|7756.7|7754.9|0
1636570200000|2021-11-10 18:50:00|7756.6|7754.8|7747.9|7746.1|7757.6|7755.8|7742.8|7741|0
1636570500000|2021-11-10 18:55:00|7747.4|7745.6|7751.8|7750|7756.9|7755.1|7741.4|7739.6|0
1636570800000|2021-11-10 19:00:00|7750.9|7749.1|7737.8|7736|7753.9|7752.1|7734.7|7732.9|0
1636571100000|2021-11-10 19:05:00|7737.7|7735.9|7760.4|7758.6|7761.8|7760|7734.8|7733|0
1636571400000|2021-11-10 19:10:00|7760|7758.2|7736.4|7734.6|7760|7758.2|7735.6|7733.8|0
1636571700000|2021-11-10 19:15:00|7736|7734.2|7720.9|7719.1|7739.6|7737.8|7720.9|7719.1|0
1636572000000|2021-11-10 19:20:00|7720.3|7718.5|7699.4|7697.6|7725.3|7723.5|7697.9|7696.1|0
1636572300000|2021-11-10 19:25:00|7700.4|7698.6|7678.1|7676.3|7704.2|7702.4|7678|7676.2|0
1636572600000|2021-11-10 19:30:00|7678|7676.2|7687.9|7686.1|7695.7|7693.9|7678|7676.2|0
1636572900000|2021-11-10 19:35:00|7688|7686.2|7672.1|7670.3|7697|7695.2|7669.7|7667.9|0
1636573200000|2021-11-10 19:40:00|7672|7670.2|7652.3|7650.5|7678.6|7676.8|7650.4|7648.6|0
1636573500000|2021-11-10 19:45:00|7649.6|7647.8|7682.9|7681.1|7687.2|7685.4|7644.7|7642.9|0
1636573800000|2021-11-10 19:50:00|7682.8|7681|7685.7|7683.9|7694.9|7693.1|7677.5|7675.7|0
1636574100000|2021-11-10 19:55:00|7685.8|7684|7669.6|7667.8|7687.3|7685.5|7669.3|7667.5|0
1636574400000|2021-11-10 20:00:00|7671.1|7669.3|7679.9|7678.1|7684.1|7682.3|7671.1|7669.3|0
1636574700000|2021-11-10 20:05:00|7680|7678.2|7705.7|7703.9|7707.2|7705.4|7674.5|7672.7|0
1636575000000|2021-11-10 20:10:00|7705.5|7703.7|7707.9|7706.1|7714.2|7712.4|7702.8|7701|0
1636575300000|2021-11-10 20:15:00|7707.6|7705.8|7725.7|7723.9|7726.9|7725.1|7706.6|7704.8|0
1636575600000|2021-11-10 20:20:00|7726.4|7724.6|7728.6|7726.8|7734.6|7732.8|7723.8|7722|0
1636575900000|2021-11-10 20:25:00|7729|7727.2|7742.5|7740.7|7746.4|7744.6|7729|7727.2|0
1636576200000|2021-11-10 20:30:00|7743.5|7741.7|7733.2|7731.4|7748.1|7746.3|7732.4|7730.6|0
1636576500000|2021-11-10 20:35:00|7733|7731.2|7725.8|7724|7737.1|7735.3|7717.6|7715.8|0
1636576800000|2021-11-10 20:40:00|7725.7|7723.9|7722.1|7720.3|7735.5|7733.7|7720.5|7718.7|0
1636577100000|2021-11-10 20:45:00|7723.6|7721.8|7731.4|7729.6|7735.4|7733.6|7720|7718.2|0
1636577400000|2021-11-10 20:50:00|7734.9|7733.1|7749.3|7747.5|7756.5|7754.7|7734.6|7732.8|0
1636577700000|2021-11-10 20:55:00|7749.2|7747.4|7743.5|7741.7|7754.9|7753.1|7743.1|7741.3|0
1636578000000|2021-11-10 21:00:00|7743.6|7741.8|7736.7|7733.7|7745.3|7742.3|7735.7|7732.7|0
1636578300000|2021-11-10 21:05:00|7736.8|7733.8|7738.8|7735.8|7739.5|7736.5|7735.6|7732.6|0
1636578600000|2021-11-10 21:10:00|7739|7736|7740.1|7737.1|7740.1|7737.1|7736.5|7733.5|0
1636578900000|2021-11-10 21:15:00|7740.3|7737.3|7739.7|7736.7|7741.1|7738.1|7736.1|7733.1|0
1636579200000|2021-11-10 21:20:00|7739.8|7736.8|7739.4|7736.4|7740.9|7737.9|7737.7|7734.7|0
1636579500000|2021-11-10 21:25:00|7739.2|7736.2|7734.8|7731.8|7739.5|7736.5|7734.7|7731.7|0
1636579800000|2021-11-10 21:30:00|7734.6|7731.6|7736.2|7733.2|7736.3|7733.3|7732.9|7729.9|0
1636580100000|2021-11-10 21:35:00|7735.9|7732.9|7736.3|7733.3|7736.3|7733.3|7735.1|7732.1|0
1636580400000|2021-11-10 21:40:00|7736.5|7733.5|7734.9|7731.9|7737.6|7734.6|7734.9|7731.9|0
1636580700000|2021-11-10 21:45:00|7735|7732|7734.6|7731.6|7735|7732|7732.9|7729.9|0
1636581000000|2021-11-10 21:50:00|7734.7|7731.7|7734.1|7731.1|7735.2|7732.2|7732.6|7729.6|0
1636581300000|2021-11-10 21:55:00|7734.5|7731.5|7735.2|7732.2|7735.7|7732.7|7734.5|7731.5|0
1636581600000|2021-11-10 22:00:00|7735|7732|7737.5|7734.5|7737.5|7734.5|7734.5|7731.5|0
1636581900000|2021-11-10 22:05:00|7737.8|7734.8|7740.5|7737.5|7740.5|7737.5|7737.8|7734.8|0
1636582200000|2021-11-10 22:10:00|7740.4|7737.4|7741.1|7738.1|7741.8|7738.8|7740.3|7737.3|0
1636582500000|2021-11-10 22:15:00|7740.9|7737.9|7737.8|7734.8|7741.2|7738.2|7737.8|7734.8|0
1636582800000|2021-11-10 22:20:00|7737.9|7734.9|7738.8|7735.8|7739.1|7736.1|7737.6|7734.6|0
1636583100000|2021-11-10 22:25:00|7738.9|7735.9|7738.4|7735.4|7739.4|7736.4|7738.4|7735.4|0
1636583400000|2021-11-10 22:30:00|7738.3|7735.3|7737.2|7734.2|7738.7|7735.7|7736.8|7733.8|0
1636583700000|2021-11-10 22:35:00|7737.1|7734.1|7737.8|7734.8|7738.2|7735.2|7736.9|7733.9|0
1636584000000|2021-11-10 22:40:00|7737.7|7734.7|7738.9|7735.9|7739.2|7736.2|7736.7|7733.7|0
1636584300000|2021-11-10 22:45:00|7738.8|7735.8|7737.5|7734.5|7738.8|7735.8|7737.1|7734.1|0
1636584600000|2021-11-10 22:50:00|7737.4|7734.4|7737.5|7734.5|7737.7|7734.7|7736.2|7733.2|0
1636584900000|2021-11-10 22:55:00|7737.7|7734.7|7738.2|7735.2|7739|7736|7737.7|7734.7|0
1636585200000|2021-11-10 23:00:00|7738.3|7735.3|7740.9|7737.9|7740.9|7737.9|7738|7735|0
1636585500000|2021-11-10 23:05:00|7739.9|7736.9|7740|7737|7741|7738|7739.8|7736.8|0
1636585800000|2021-11-10 23:10:00|7739.9|7736.9|7738.3|7735.3|7740|7737|7737.5|7734.5|0
1636586100000|2021-11-10 23:15:00|7737.6|7734.6|7737.7|7734.7|7737.9|7734.9|7736.7|7733.7|0
1636586400000|2021-11-10 23:20:00|7737.4|7734.4|7738.8|7735.8|7739.8|7736.8|7737.4|7734.4|0
1636586700000|2021-11-10 23:25:00|7738.4|7735.4|7753.8|7750.8|7753.8|7750.8|7733|7730|0
1636587000000|2021-11-10 23:30:00|7753.9|7750.9|7748|7745|7759.2|7756.2|7745.9|7742.9|0
1636587300000|2021-11-10 23:35:00|7748.1|7745.1|7753.1|7750.1|7754.5|7751.5|7741.1|7738.1|0
1636587600000|2021-11-10 23:40:00|7752.9|7749.9|7758.1|7755.1|7758.6|7755.6|7750.4|7747.4|0
1636587900000|2021-11-10 23:45:00|7758|7755|7758|7755|7760.4|7757.4|7755.7|7752.7|0
1636588200000|2021-11-10 23:50:00|7757.4|7754.4|7759.7|7756.7|7761|7758|7757|7754|0
1636588500000|2021-11-10 23:55:00|7759.8|7756.8|7759.4|7756.4|7760.9|7757.9|7757.2|7754.2|0
1636588800000|2021-11-11 00:00:00|7759.5|7756.5|7763.9|7760.9|7768.1|7765.1|7759.5|7756.5|0
1636589100000|2021-11-11 00:05:00|7764.1|7761.1|7768.4|7765.4|7769|7766|7764|7761|0
1636589400000|2021-11-11 00:10:00|7768.8|7765.8|7768.2|7765.2|7772.1|7769.1|7766.4|7763.4|0
1636589700000|2021-11-11 00:15:00|7768.3|7765.3|7772.1|7769.1|7772.3|7769.3|7766.8|7763.8|0
1636590000000|2021-11-11 00:20:00|7772.3|7769.3|7778.3|7775.3|7778.5|7775.5|7772.1|7769.1|0
1636590300000|2021-11-11 00:25:00|7778.4|7775.4|7778.3|7775.3|7781|7778|7777.9|7774.9|0
1636590600000|2021-11-11 00:30:00|7777.8|7774.8|7775.7|7772.7|7779.6|7776.6|7775.4|7772.4|0
1636590900000|2021-11-11 00:35:00|7775.4|7772.4|7780.9|7777.9|7780.9|7777.9|7775.3|7772.3|0
1636591200000|2021-11-11 00:40:00|7781.1|7778.1|7785.5|7782.5|7786|7783|7780.8|7777.8|0
1636591500000|2021-11-11 00:45:00|7785.3|7782.3|7784.5|7781.5|7785.3|7782.3|7780.6|7777.6|0
1636591800000|2021-11-11 00:50:00|7784.4|7781.4|7784|7781|7784.8|7781.8|7782.5|7779.5|0
1636592100000|2021-11-11 00:55:00|7783.8|7780.8|7787.4|7782.4|7788.2|7785.2|7783.8|7780.8|0
1636592400000|2021-11-11 01:00:00|7786.7|7781.7|7787.6|7782.6|7790|7785|7786.4|7781.4|0
1636592700000|2021-11-11 01:05:00|7787.5|7782.5|7785.5|7780.5|7788|7783|7783.2|7778.2|0
1636593000000|2021-11-11 01:10:00|7785.6|7780.6|7785.6|7780.6|7786.7|7781.7|7783.9|7778.9|0
1636593300000|2021-11-11 01:15:00|7785.7|7780.7|7781.3|7776.3|7788.2|7783.2|7780.8|7775.8|0
1636593600000|2021-11-11 01:20:00|7781.4|7776.4|7781.8|7776.8|7782.3|7777.3|7778.7|7773.7|0
1636593900000|2021-11-11 01:25:00|7781.7|7776.7|7781|7776|7782.5|7777.5|7778.1|7773.1|0
1636594200000|2021-11-11 01:30:00|7780.9|7775.9|7784.2|7779.2|7784.3|7779.3|7777.2|7772.2|0
1636594500000|2021-11-11 01:35:00|7784.3|7779.3|7784.5|7779.5|7785.2|7780.2|7782.1|7777.1|0
1636594800000|2021-11-11 01:40:00|7784.4|7779.4|7784.3|7779.3|7784.5|7779.5|7782.2|7777.2|0
1636595100000|2021-11-11 01:45:00|7784.2|7779.2|7785.9|7780.9|7786.8|7781.8|7783.2|7778.2|0
1636595400000|2021-11-11 01:50:00|7786|7781|7788.1|7783.1|7789|7784|7784.7|7779.7|0
1636595700000|2021-11-11 01:55:00|7788|7783|7797.3|7792.3|7797.5|7792.5|7787.4|7782.4|0
1636596000000|2021-11-11 02:00:00|7797|7792|7796.1|7791.1|7798.5|7793.5|7794.4|7789.4|0
1636596300000|2021-11-11 02:05:00|7796.3|7791.3|7796.1|7791.1|7798.7|7793.7|7795.5|7790.5|0
1636596600000|2021-11-11 02:10:00|7796|7791|7795.9|7790.9|7796.2|7791.2|7794.5|7789.5|0
1636596900000|2021-11-11 02:15:00|7795.8|7790.8|7795.6|7790.6|7796.1|7791.1|7794.1|7789.1|0
1636597200000|2021-11-11 02:20:00|7795.7|7790.7|7796.1|7791.1|7796.7|7791.7|7793.9|7788.9|0
1636597500000|2021-11-11 02:25:00|7796|7791|7793.2|7788.2|7796.6|7791.6|7793.2|7788.2|0
1636597800000|2021-11-11 02:30:00|7793.3|7788.3|7791.7|7786.7|7794.9|7789.9|7790.6|7785.6|0
1636598100000|2021-11-11 02:35:00|7791.6|7786.6|7793.4|7788.4|7793.9|7788.9|7790.6|7785.6|0
1636598400000|2021-11-11 02:40:00|7793.5|7788.5|7793|7788|7794.4|7789.4|7792.3|7787.3|0
1636598700000|2021-11-11 02:45:00|7792.9|7787.9|7788.5|7783.5|7793.4|7788.4|7788.5|7783.5|0
1636599000000|2021-11-11 02:50:00|7788.6|7783.6|7788.8|7783.8|7789.6|7784.6|7787.7|7782.7|0
1636599300000|2021-11-11 02:55:00|7789|7784|7789.1|7784.1|7789.3|7784.3|7786.4|7781.4|0
1636599600000|2021-11-11 03:00:00|7788.9|7783.9|7787.6|7782.6|7789.8|7784.8|7787.1|7782.1|0
1636599900000|2021-11-11 03:05:00|7787.5|7782.5|7788.3|7783.3|7789.4|7784.4|7787.1|7782.1|0
1636600200000|2021-11-11 03:10:00|7788.2|7783.2|7788.2|7783.2|7790.7|7785.7|7788|7783|0
1636600500000|2021-11-11 03:15:00|7788|7783|7787.8|7782.8|7790.2|7785.2|7786.5|7781.5|0
1636600800000|2021-11-11 03:20:00|7787.9|7782.9|7785.5|7780.5|7788|7783|7784.2|7779.2|0
1636601100000|2021-11-11 03:25:00|7785.6|7780.6|7786.4|7781.4|7786.6|7781.6|7784.3|7779.3|0
1636601400000|2021-11-11 03:30:00|7786.5|7781.5|7784.4|7779.4|7786.5|7781.5|7782.3|7777.3|0
1636601700000|2021-11-11 03:35:00|7784.5|7779.5|7786.7|7781.7|7786.9|7781.9|7784.1|7779.1|0
1636602000000|2021-11-11 03:40:00|7786.6|7781.6|7784.4|7779.4|7787.2|7782.2|7784|7779|0
1636602300000|2021-11-11 03:45:00|7784.5|7779.5|7783.7|7778.7|7784.8|7779.8|7783|7778|0
1636602600000|2021-11-11 03:50:00|7783.8|7778.8|7782.5|7777.5|7784.2|7779.2|7781.4|7776.4|0
1636602900000|2021-11-11 03:55:00|7782.4|7777.4|7780.2|7775.2|7782.4|7777.4|7778.1|7773.1|0
1636603200000|2021-11-11 04:00:00|7780.3|7775.3|7780.5|7775.5|7781.3|7776.3|7778.8|7773.8|0
1636603500000|2021-11-11 04:05:00|7780.6|7775.6|7781.2|7776.2|7781.3|7776.3|7778.9|7773.9|0
1636603800000|2021-11-11 04:10:00|7781.3|7776.3|7780.4|7775.4|7781.5|7776.5|7780.3|7775.3|0
1636604100000|2021-11-11 04:15:00|7780.3|7775.3|7778.6|7773.6|7780.7|7775.7|7778.5|7773.5|0
1636604400000|2021-11-11 04:20:00|7778.7|7773.7|7776.1|7771.1|7778.7|7773.7|7773.8|7768.8|0
1636604700000|2021-11-11 04:25:00|7776.2|7771.2|7768.9|7763.9|7776.6|7771.6|7767.8|7762.8|0
1636605000000|2021-11-11 04:30:00|7768.8|7763.8|7770.1|7765.1|7771.2|7766.2|7767.8|7762.8|0
1636605300000|2021-11-11 04:35:00|7769.8|7764.8|7770.5|7765.5|7770.5|7765.5|7768|7763|0
1636605600000|2021-11-11 04:40:00|7770.4|7765.4|7771.2|7766.2|7771.5|7766.5|7769.9|7764.9|0
1636605900000|2021-11-11 04:45:00|7770.9|7765.9|7774.6|7769.6|7775.3|7770.3|7770.8|7765.8|0
1636606200000|2021-11-11 04:50:00|7774.7|7769.7|7773.8|7768.8|7774.7|7769.7|7773.1|7768.1|0
1636606500000|2021-11-11 04:55:00|7773.5|7768.5|7776.1|7771.1|7776.3|7771.3|7773.2|7768.2|0
1636606800000|2021-11-11 05:00:00|7776.2|7771.2|7776.8|7771.8|7778.6|7773.6|7775.3|7770.3|0
1636607100000|2021-11-11 05:05:00|7776.4|7771.4|7773.8|7768.8|7776.9|7771.9|7772.5|7767.5|0
1636607400000|2021-11-11 05:10:00|7773.7|7768.7|7780.5|7775.5|7780.7|7775.7|7773.7|7768.7|0
1636607700000|2021-11-11 05:15:00|7780.2|7775.2|7779.4|7774.4|7780.8|7775.8|7778.8|7773.8|0
1636608000000|2021-11-11 05:20:00|7779.3|7774.3|7782.5|7777.5|7783.3|7778.3|7779.2|7774.2|0
1636608300000|2021-11-11 05:25:00|7782.4|7777.4|7783.9|7778.9|7784|7779|7781.7|7776.7|0
1636608600000|2021-11-11 05:30:00|7783.8|7778.8|7787.6|7782.6|7787.8|7782.8|7783.8|7778.8|0
1636608900000|2021-11-11 05:35:00|7787.7|7782.7|7785.2|7780.2|7789.3|7784.3|7784.8|7779.8|0
1636609200000|2021-11-11 05:40:00|7785.1|7780.1|7786.2|7781.2|7786.6|7781.6|7783.4|7778.4|0
1636609500000|2021-11-11 05:45:00|7786.3|7781.3|7784.6|7779.6|7786.4|7781.4|7784.1|7779.1|0
1636609800000|2021-11-11 05:50:00|7784.7|7779.7|7785|7780|7785.2|7780.2|7783|7778|0
1636610100000|2021-11-11 05:55:00|7785.1|7780.1|7785.7|7780.7|7787.5|7782.5|7784.8|7779.8|0
1636610400000|2021-11-11 06:00:00|7785.2|7780.2|7785.2|7780.2|7789.1|7784.1|7783.8|7778.8|0
1636610700000|2021-11-11 06:05:00|7785.4|7780.4|7788.7|7783.7|7789.3|7784.3|7785.4|7780.4|0
1636611000000|2021-11-11 06:10:00|7788.8|7783.8|7789.6|7784.6|7789.8|7784.8|7787.2|7782.2|0
1636611300000|2021-11-11 06:15:00|7789.8|7784.8|7789.4|7784.4|7790.3|7785.3|7787.7|7782.7|0
1636611600000|2021-11-11 06:20:00|7789.3|7784.3|7785.9|7780.9|7789.5|7784.5|7785.7|7780.7|0
1636611900000|2021-11-11 06:25:00|7785.8|7780.8|7788.6|7783.6|7788.8|7783.8|7785.4|7780.4|0
1636612200000|2021-11-11 06:30:00|7788.7|7783.7|7789.4|7784.4|7790.4|7785.4|7788.3|7783.3|0
1636612500000|2021-11-11 06:35:00|7789.5|7784.5|7789.1|7784.1|7790|7785|7788.3|7783.3|0
1636612800000|2021-11-11 06:40:00|7789.2|7784.2|7789.1|7784.1|7791|7786|7789|7784|0
1636613100000|2021-11-11 06:45:00|7789.2|7784.2|7784.1|7779.1|7790.2|7785.2|7784.1|7779.1|0
1636613400000|2021-11-11 06:50:00|7784.2|7779.2|7787.7|7782.7|7788.5|7783.5|7782.7|7777.7|0
1636613700000|2021-11-11 06:55:00|7787.8|7782.8|7787.9|7782.9|7788.8|7783.8|7786.7|7781.7|0
1636614000000|2021-11-11 07:00:00|7788|7783|7790|7785|7794.7|7789.7|7787.9|7782.9|0
1636614300000|2021-11-11 07:05:00|7790.1|7785.1|7791.1|7786.1|7791.6|7786.6|7789.9|7784.9|0
1636614600000|2021-11-11 07:10:00|7791.6|7786.6|7790|7785|7793.1|7788.1|7788.2|7783.2|0
1636614900000|2021-11-11 07:15:00|7789.9|7784.9|7794.3|7789.3|7795.1|7790.1|7789.7|7784.7|0
1636615200000|2021-11-11 07:20:00|7794.4|7789.4|7792.9|7787.9|7795.8|7790.8|7792.5|7787.5|0
1636615500000|2021-11-11 07:25:00|7793.1|7788.1|7794.4|7789.4|7795.1|7790.1|7791.7|7786.7|0
1636615800000|2021-11-11 07:30:00|7794.5|7789.5|7792.9|7787.9|7797|7792|7792.6|7787.6|0
1636616100000|2021-11-11 07:35:00|7792.6|7787.6|7795.9|7790.9|7797.1|7792.1|7791.4|7786.4|0
1636616400000|2021-11-11 07:40:00|7796|7791|7795.6|7790.6|7797.4|7792.4|7794|7789|0
1636616700000|2021-11-11 07:45:00|7795.5|7790.5|7790.1|7785.1|7796.4|7791.4|7790.1|7785.1|0
1636617000000|2021-11-11 07:50:00|7790.2|7785.2|7788.9|7783.9|7790.4|7785.4|7786.7|7781.7|0
1636617300000|2021-11-11 07:55:00|7788.8|7783.8|7788.7|7783.7|7792.2|7787.2|7788.5|7783.5|0
1636617600000|2021-11-11 08:00:00|7789.3|7784.3|7784.3|7779.3|7791.8|7786.8|7784.3|7779.3|0
1636617900000|2021-11-11 08:05:00|7784.4|7779.4|7788.4|7783.4|7789.9|7784.9|7781.1|7776.1|0
1636618200000|2021-11-11 08:10:00|7788.3|7783.3|7788.7|7783.7|7790.4|7785.4|7785.7|7780.7|0
1636618500000|2021-11-11 08:15:00|7788.6|7783.6|7791.7|7786.7|7794.4|7789.4|7788.6|7783.6|0
1636618800000|2021-11-11 08:20:00|7791.8|7786.8|7792|7787|7793|7788|7788.9|7783.9|0
1636619100000|2021-11-11 08:25:00|7791.9|7786.9|7791.6|7786.6|7792.7|7787.7|7789.6|7784.6|0
1636619400000|2021-11-11 08:30:00|7791.5|7786.5|7785|7780|7791.7|7786.7|7782.3|7777.3|0
1636619700000|2021-11-11 08:35:00|7785.1|7780.1|7780.8|7775.8|7785.5|7780.5|7776.5|7771.5|0
1636620000000|2021-11-11 08:40:00|7780.7|7775.7|7785|7780|7785.1|7780.1|7780.4|7775.4|0
1636620300000|2021-11-11 08:45:00|7784.9|7779.9|7784.5|7779.5|7786.5|7781.5|7783.2|7778.2|0
1636620600000|2021-11-11 08:50:00|7784.4|7779.4|7797.5|7792.5|7798|7793|7783.1|7778.1|0
1636620900000|2021-11-11 08:55:00|7797.6|7792.6|7798.2|7793.2|7800.4|7795.4|7795.1|7790.1|0
1636621200000|2021-11-11 09:00:00|7798.1|7793.1|7830.8|7827.8|7838.4|7835.4|7798.1|7793.1|0
1636621500000|2021-11-11 09:05:00|7832.6|7829.6|7829.3|7826.3|7833.2|7830.2|7825.2|7822.2|0
1636621800000|2021-11-11 09:10:00|7830|7827|7846.8|7843.8|7846.8|7843.8|7825.4|7822.4|0
1636622100000|2021-11-11 09:15:00|7838|7835|7848.7|7845.7|7852.9|7849.9|7833.3|7830.3|0
1636622400000|2021-11-11 09:20:00|7845.6|7842.6|7846.1|7843.1|7855.6|7852.6|7841.2|7838.2|0
1636622700000|2021-11-11 09:25:00|7846.5|7843.5|7847.9|7844.9|7848.5|7845.5|7839.3|7836.3|0
1636623000000|2021-11-11 09:30:00|7848|7845|7853.9|7850.9|7854|7851|7847.9|7844.9|0
1636623300000|2021-11-11 09:35:00|7853.6|7850.6|7860.5|7857.5|7869.5|7866.5|7853.4|7850.4|0
1636623600000|2021-11-11 09:40:00|7860.1|7857.1|7850.3|7847.3|7870.4|7867.4|7850.1|7847.1|0
1636623900000|2021-11-11 09:45:00|7850.7|7847.7|7844.8|7841.8|7852.1|7849.1|7842.1|7839.1|0
1636624200000|2021-11-11 09:50:00|7844.7|7841.7|7853|7850|7856.1|7853.1|7843.7|7840.7|0
1636624500000|2021-11-11 09:55:00|7852.8|7849.8|7846.3|7843.3|7859.5|7856.5|7845.7|7842.7|0
1636624800000|2021-11-11 10:00:00|7846.2|7843.2|7848.1|7845.1|7855.2|7852.2|7846.1|7843.1|0
1636625100000|2021-11-11 10:05:00|7848.3|7845.3|7853|7850|7853.7|7850.7|7847.3|7844.3|0
1636625400000|2021-11-11 10:10:00|7852.9|7849.9|7848.9|7845.9|7854|7851|7843.1|7840.1|0
1636625700000|2021-11-11 10:15:00|7848.8|7845.8|7852|7849|7852.7|7849.7|7847.6|7844.6|0
1636626000000|2021-11-11 10:20:00|7851.4|7848.4|7847.1|7844.1|7852.3|7849.3|7845.4|7842.4|0
1636626300000|2021-11-11 10:25:00|7847|7844|7843.3|7840.3|7847.3|7844.3|7841.2|7838.2|0
1636626600000|2021-11-11 10:30:00|7842.8|7839.8|7840.4|7837.4|7844|7841|7839|7836|0
1636626900000|2021-11-11 10:35:00|7840.6|7837.6|7833|7830|7841.5|7838.5|7833|7830|0
1636627200000|2021-11-11 10:40:00|7833.6|7830.6|7837.3|7834.3|7841.6|7838.6|7833.2|7830.2|0
1636627500000|2021-11-11 10:45:00|7837.2|7834.2|7839|7836|7839.3|7836.3|7836.4|7833.4|0
1636627800000|2021-11-11 10:50:00|7839.1|7836.1|7838.8|7835.8|7840.3|7837.3|7837|7834|0
1636628100000|2021-11-11 10:55:00|7838.4|7835.4|7839.2|7836.2|7839.6|7836.6|7837.5|7834.5|0
1636628400000|2021-11-11 11:00:00|7839.4|7836.4|7840.1|7837.1|7841.2|7838.2|7839.2|7836.2|0
1636628700000|2021-11-11 11:05:00|7840.2|7837.2|7840.4|7837.4|7841|7838|7839.6|7836.6|0
1636629000000|2021-11-11 11:10:00|7840.5|7837.5|7831.1|7828.1|7840.6|7837.6|7831.1|7828.1|0
1636629300000|2021-11-11 11:15:00|7831.5|7828.5|7833|7830|7833.7|7830.7|7831.3|7828.3|0
1636629600000|2021-11-11 11:20:00|7833.1|7830.1|7836.6|7833.6|7837.2|7834.2|7833|7830|0
1636629900000|2021-11-11 11:25:00|7836.5|7833.5|7835.9|7832.9|7836.9|7833.9|7831.2|7828.2|0
1636630200000|2021-11-11 11:30:00|7835.7|7832.7|7838.2|7835.2|7838.3|7835.3|7834.6|7831.6|0
1636630500000|2021-11-11 11:35:00|7837.7|7834.7|7834.2|7831.2|7837.7|7834.7|7834.2|7831.2|0
1636630800000|2021-11-11 11:40:00|7834.4|7831.4|7832.6|7829.6|7834.5|7831.5|7831.5|7828.5|0
1636631100000|2021-11-11 11:45:00|7832.5|7829.5|7834|7831|7834.6|7831.6|7832.4|7829.4|0
1636631400000|2021-11-11 11:50:00|7833.9|7830.9|7837|7834|7837.1|7834.1|7833.4|7830.4|0
1636631700000|2021-11-11 11:55:00|7837.2|7834.2|7836.3|7833.3|7837.3|7834.3|7834.6|7831.6|0
1636632000000|2021-11-11 12:00:00|7838.1|7835.1|7835.4|7832.4|7839.3|7836.3|7832.8|7829.8|0
1636632300000|2021-11-11 12:05:00|7835.3|7832.3|7835.1|7832.1|7838.5|7835.5|7834.5|7831.5|0
1636632600000|2021-11-11 12:10:00|7835.2|7832.2|7833.1|7830.1|7835.3|7832.3|7832.4|7829.4|0
1636632900000|2021-11-11 12:15:00|7833.2|7830.2|7836.5|7833.5|7837.1|7834.1|7833|7830|0
1636633200000|2021-11-11 12:20:00|7836.4|7833.4|7836.7|7833.7|7837.8|7834.8|7836.3|7833.3|0
1636633500000|2021-11-11 12:25:00|7836.6|7833.6|7840.9|7837.9|7841.1|7838.1|7836.1|7833.1|0
1636633800000|2021-11-11 12:30:00|7840.2|7837.2|7840.3|7837.3|7842.3|7839.3|7840|7837|0
1636634100000|2021-11-11 12:35:00|7840.4|7837.4|7839.5|7836.5|7841.5|7838.5|7838.4|7835.4|0
1636634400000|2021-11-11 12:40:00|7839.6|7836.6|7841.7|7838.7|7842|7839|7839.6|7836.6|0
1636634700000|2021-11-11 12:45:00|7842|7839|7842.2|7839.2|7842.2|7839.2|7839.9|7836.9|0
1636635000000|2021-11-11 12:50:00|7842|7839|7847.1|7844.1|7849|7846|7842|7839|0
1636635300000|2021-11-11 12:55:00|7846.9|7843.9|7849|7846|7849.5|7846.5|7846.4|7843.4|0
1636635600000|2021-11-11 13:00:00|7849.1|7846.1|7841.7|7838.7|7849.1|7846.1|7841.3|7838.3|0
1636635900000|2021-11-11 13:05:00|7842.1|7839.1|7843.4|7840.4|7845.2|7842.2|7840.6|7837.6|0
1636636200000|2021-11-11 13:10:00|7843.3|7840.3|7844.7|7841.7|7844.8|7841.8|7841.8|7838.8|0
1636636500000|2021-11-11 13:15:00|7844.5|7841.5|7849.2|7846.2|7849.4|7846.4|7843.7|7840.7|0
1636636800000|2021-11-11 13:20:00|7849.3|7846.3|7853.4|7850.4|7855.1|7852.1|7848.9|7845.9|0
1636637100000|2021-11-11 13:25:00|7853.9|7850.9|7863.3|7860.3|7863.9|7860.9|7851.8|7848.8|0
1636637400000|2021-11-11 13:30:00|7863.1|7860.1|7860|7857|7863.1|7860.1|7858.7|7855.7|0
1636637700000|2021-11-11 13:35:00|7860.1|7857.1|7862.5|7859.5|7862.6|7859.6|7857.8|7854.8|0
1636638000000|2021-11-11 13:40:00|7862.6|7859.6|7865.4|7862.4|7867.8|7864.8|7862|7859|0
1636638300000|2021-11-11 13:45:00|7865.5|7862.5|7865.1|7862.1|7866|7863|7863.4|7860.4|0
1636638600000|2021-11-11 13:50:00|7865|7862|7862.9|7859.9|7865.5|7862.5|7861.2|7858.2|0
1636638900000|2021-11-11 13:55:00|7862.8|7859.8|7862.4|7859.4|7863|7860|7858.7|7855.7|0
1636639200000|2021-11-11 14:00:00|7862.5|7859.5|7869.1|7866.1|7869.1|7866.1|7861|7858|0
1636639500000|2021-11-11 14:05:00|7868.6|7865.6|7872.9|7869.9|7873.9|7870.9|7868.2|7865.2|0
1636639800000|2021-11-11 14:10:00|7872.8|7869.8|7871.7|7868.7|7875.5|7872.5|7869.7|7866.7|0
1636640100000|2021-11-11 14:15:00|7871.8|7868.8|7866.7|7863.7|7871.8|7868.8|7865.7|7862.7|0
1636640400000|2021-11-11 14:20:00|7867|7864|7865.6|7862.6|7867.3|7864.3|7863.6|7860.6|0
1636640700000|2021-11-11 14:25:00|7871.7|7868.7|7864.6|7861.6|7876.2|7873.2|7863.8|7860.8|0
1636641000000|2021-11-11 14:30:00|7863|7860|7857.6|7855.8|7867.4|7865.6|7839.6|7837.8|0
1636641300000|2021-11-11 14:35:00|7856.6|7854.8|7829.9|7828.1|7873.6|7871.8|7827.1|7825.3|0
1636641600000|2021-11-11 14:40:00|7830.3|7828.5|7836.4|7834.6|7847.6|7845.8|7822.2|7820.4|0
1636641900000|2021-11-11 14:45:00|7836.5|7834.7|7835|7833.2|7838.8|7837|7818.3|7816.5|0
1636642200000|2021-11-11 14:50:00|7833.1|7831.3|7868.5|7866.7|7868.5|7866.7|7831.2|7829.4|0
1636642500000|2021-11-11 14:55:00|7869.4|7867.6|7843.4|7841.6|7871.1|7869.3|7839.5|7837.7|0
1636642800000|2021-11-11 15:00:00|7843.3|7841.5|7830.2|7828.4|7849.7|7847.9|7821.5|7819.7|0
1636643100000|2021-11-11 15:05:00|7829.9|7828.1|7832.1|7830.3|7845|7843.2|7826.4|7824.6|0
1636643400000|2021-11-11 15:10:00|7832.5|7830.7|7845.8|7844|7850.1|7848.3|7832.4|7830.6|0
1636643700000|2021-11-11 15:15:00|7846.4|7844.6|7838|7836.2|7847.5|7845.7|7817.9|7816.1|0
1636644000000|2021-11-11 15:20:00|7838.3|7836.5|7832.5|7830.7|7838.3|7836.5|7824.2|7822.4|0
1636644300000|2021-11-11 15:25:00|7832.4|7830.6|7819|7817.2|7836.9|7835.1|7817.9|7816.1|0
1636644600000|2021-11-11 15:30:00|7818.1|7816.3|7815.6|7813.8|7831.1|7829.3|7814.2|7812.4|0
1636644900000|2021-11-11 15:35:00|7814.2|7812.4|7829.3|7827.5|7832.4|7830.6|7813.9|7812.1|0
1636645200000|2021-11-11 15:40:00|7829.1|7827.3|7851|7849.2|7856.2|7854.4|7829.1|7827.3|0
1636645500000|2021-11-11 15:45:00|7851.2|7849.4|7855.7|7853.9|7857.2|7855.4|7846.4|7844.6|0
1636645800000|2021-11-11 15:50:00|7855.3|7853.5|7856.8|7855|7865.7|7863.9|7853.8|7852|0
1636646100000|2021-11-11 15:55:00|7856.5|7854.7|7856.8|7855|7861.2|7859.4|7853.3|7851.5|0
1636646400000|2021-11-11 16:00:00|7856.7|7854.9|7863.3|7861.5|7865.5|7863.7|7856.2|7854.4|0
1636646700000|2021-11-11 16:05:00|7862.4|7860.6|7856.9|7855.1|7863.4|7861.6|7855.5|7853.7|0
1636647000000|2021-11-11 16:10:00|7857.4|7855.6|7849.5|7847.7|7857.7|7855.9|7843.7|7841.9|0
1636647300000|2021-11-11 16:15:00|7849.1|7847.3|7852.9|7851.1|7855.3|7853.5|7846.5|7844.7|0
1636647600000|2021-11-11 16:20:00|7852.8|7851|7854.4|7852.6|7854.4|7852.6|7849.8|7848|0
1636647900000|2021-11-11 16:25:00|7854.3|7852.5|7850.6|7848.8|7856.3|7854.5|7849.8|7848|0
1636648200000|2021-11-11 16:30:00|7850.7|7848.9|7848.9|7847.1|7852.9|7851.1|7846.5|7844.7|0
1636648500000|2021-11-11 16:35:00|7849.1|7847.3|7857.8|7856|7858.9|7857.1|7848.9|7847.1|0
1636648800000|2021-11-11 16:40:00|7858.1|7856.3|7852.9|7851.1|7859.1|7857.3|7850|7848.2|0
1636649100000|2021-11-11 16:45:00|7853.4|7851.6|7855.6|7853.8|7855.6|7853.8|7851|7849.2|0
1636649400000|2021-11-11 16:50:00|7856|7854.2|7857.5|7855.7|7861.9|7860.1|7853.6|7851.8|0
1636649700000|2021-11-11 16:55:00|7857.6|7855.8|7856.3|7854.5|7861|7859.2|7852.7|7850.9|0
1636650000000|2021-11-11 17:00:00|7856.1|7854.3|7839.3|7837.5|7858.1|7856.3|7839.2|7837.4|0
1636650300000|2021-11-11 17:05:00|7839.9|7838.1|7837.3|7835.5|7843.5|7841.7|7832.8|7831|0
1636650600000|2021-11-11 17:10:00|7837.4|7835.6|7841.6|7839.8|7843.4|7841.6|7834.7|7832.9|0
1636650900000|2021-11-11 17:15:00|7841.7|7839.9|7829.2|7827.4|7842.7|7840.9|7826.2|7824.4|0
1636651200000|2021-11-11 17:20:00|7829.5|7827.7|7837|7835.2|7840.6|7838.8|7829.1|7827.3|0
1636651500000|2021-11-11 17:25:00|7836.9|7835.1|7835.8|7834|7837.5|7835.7|7830.9|7829.1|0
1636651800000|2021-11-11 17:30:00|7835.2|7833.4|7841.2|7839.4|7842|7840.2|7831.9|7830.1|0
1636652100000|2021-11-11 17:35:00|7841.1|7839.3|7849.9|7848.1|7851.8|7850|7840.6|7838.8|0
1636652400000|2021-11-11 17:40:00|7850|7848.2|7852.5|7850.7|7853.8|7852|7845.1|7843.3|0
1636652700000|2021-11-11 17:45:00|7852.6|7850.8|7845.5|7843.7|7852.6|7850.8|7845.5|7843.7|0
1636653000000|2021-11-11 17:50:00|7845.3|7843.5|7845.9|7844.1|7845.9|7844.1|7839.3|7837.5|0
1636653300000|2021-11-11 17:55:00|7846.1|7844.3|7848.6|7846.8|7852.1|7850.3|7846.1|7844.3|0
1636653600000|2021-11-11 18:00:00|7848.7|7846.9|7844.8|7843|7849|7847.2|7841.1|7839.3|0
1636653900000|2021-11-11 18:05:00|7844.4|7842.6|7838.7|7836.9|7846.1|7844.3|7837.3|7835.5|0
1636654200000|2021-11-11 18:10:00|7838.9|7837.1|7838.6|7836.8|7842.2|7840.4|7838.1|7836.3|0
1636654500000|2021-11-11 18:15:00|7838.5|7836.7|7833.6|7831.8|7839.2|7837.4|7833.1|7831.3|0
1636654800000|2021-11-11 18:20:00|7834|7832.2|7827.2|7825.4|7838.6|7836.8|7826.9|7825.1|0
1636655100000|2021-11-11 18:25:00|7827.4|7825.6|7836.8|7835|7837.1|7835.3|7822|7820.2|0
1636655400000|2021-11-11 18:30:00|7836.7|7834.9|7835.4|7833.6|7839.5|7837.7|7832.5|7830.7|0
1636655700000|2021-11-11 18:35:00|7835.5|7833.7|7835.5|7833.7|7840.4|7838.6|7834.2|7832.4|0
1636656000000|2021-11-11 18:40:00|7835.6|7833.8|7833.1|7831.3|7835.8|7834|7827|7825.2|0
1636656300000|2021-11-11 18:45:00|7833.2|7831.4|7842.4|7840.6|7843.7|7841.9|7831.9|7830.1|0
1636656600000|2021-11-11 18:50:00|7842.6|7840.8|7843.5|7841.7|7845.4|7843.6|7838.2|7836.4|0
1636656900000|2021-11-11 18:55:00|7843.4|7841.6|7844.4|7842.6|7844.8|7843|7839.2|7837.4|0
1636657200000|2021-11-11 19:00:00|7844.6|7842.8|7853.2|7851.4|7853.2|7851.4|7841.1|7839.3|0
1636657500000|2021-11-11 19:05:00|7853|7851.2|7853.7|7851.9|7854.3|7852.5|7845.2|7843.4|0
1636657800000|2021-11-11 19:10:00|7853.9|7852.1|7849.1|7847.3|7854.4|7852.6|7848.1|7846.3|0
1636658100000|2021-11-11 19:15:00|7849|7847.2|7847.1|7845.3|7850.5|7848.7|7843.9|7842.1|0
1636658400000|2021-11-11 19:20:00|7847.4|7845.6|7844.6|7842.8|7847.5|7845.7|7841.4|7839.6|0
1636658700000|2021-11-11 19:25:00|7844.5|7842.7|7847.4|7845.6|7847.5|7845.7|7844.2|7842.4|0
1636659000000|2021-11-11 19:30:00|7847.3|7845.5|7851.5|7849.7|7855|7853.2|7847.3|7845.5|0
1636659300000|2021-11-11 19:35:00|7851.6|7849.8|7850.7|7848.9|7854.1|7852.3|7847.6|7845.8|0
1636659600000|2021-11-11 19:40:00|7850.8|7849|7849.3|7847.5|7854.1|7852.3|7847.7|7845.9|0
1636659900000|2021-11-11 19:45:00|7849.4|7847.6|7843.1|7841.3|7849.6|7847.8|7841.7|7839.9|0
1636660200000|2021-11-11 19:50:00|7843|7841.2|7834.4|7832.6|7843.1|7841.3|7831.9|7830.1|0
1636660500000|2021-11-11 19:55:00|7834.7|7832.9|7835.6|7833.8|7837.7|7835.9|7831.1|7829.3|0
1636660800000|2021-11-11 20:00:00|7835.5|7833.7|7831.3|7829.5|7839.8|7838|7826.6|7824.8|0
1636661100000|2021-11-11 20:05:00|7831.1|7829.3|7829.2|7827.4|7833.5|7831.7|7827.8|7826|0
1636661400000|2021-11-11 20:10:00|7829.6|7827.8|7818.3|7816.5|7829.8|7828|7815.2|7813.4|0
1636661700000|2021-11-11 20:15:00|7818.4|7816.6|7830.2|7828.4|7831.6|7829.8|7817.9|7816.1|0
1636662000000|2021-11-11 20:20:00|7830.1|7828.3|7825.8|7824|7830.1|7828.3|7823|7821.2|0
1636662300000|2021-11-11 20:25:00|7825.6|7823.8|7828.9|7827.1|7831.6|7829.8|7822.7|7820.9|0
1636662600000|2021-11-11 20:30:00|7828.6|7826.8|7826.9|7825.1|7830.2|7828.4|7823.1|7821.3|0
1636662900000|2021-11-11 20:35:00|7828.2|7826.4|7824.4|7822.6|7829|7827.2|7822.7|7820.9|0
1636663200000|2021-11-11 20:40:00|7824.2|7822.4|7824.8|7823|7828.7|7826.9|7823.7|7821.9|0
1636663500000|2021-11-11 20:45:00|7824.7|7822.9|7820.4|7818.6|7832.3|7830.5|7818.8|7817|0
1636663800000|2021-11-11 20:50:00|7823|7821.2|7818.7|7816.9|7825.9|7824.1|7817.2|7815.4|0
1636664100000|2021-11-11 20:55:00|7820|7818.2|7819.8|7818|7823|7821.2|7818|7816.2|0
1636664400000|2021-11-11 21:00:00|7820.4|7817.4|7825.9|7822.9|7829.3|7826.3|7820.3|7817.3|0
1636664700000|2021-11-11 21:05:00|7825.7|7822.7|7825.6|7822.6|7826.6|7823.6|7824.4|7821.4|0
1636665000000|2021-11-11 21:10:00|7825.9|7822.9|7824.5|7821.5|7826.4|7823.4|7823.1|7820.1|0
1636665300000|2021-11-11 21:15:00|7824.4|7821.4|7825.7|7822.7|7826.3|7823.3|7824.4|7821.4|0
1636665600000|2021-11-11 21:20:00|7825.8|7822.8|7826.4|7823.4|7826.4|7823.4|7824.9|7821.9|0
1636665900000|2021-11-11 21:25:00|7826.5|7823.5|7825.7|7822.7|7827.2|7824.2|7825.4|7822.4|0
1636666200000|2021-11-11 21:30:00|7825.6|7822.6|7825.3|7822.3|7826.6|7823.6|7825.3|7822.3|0
1636666500000|2021-11-11 21:35:00|7825.2|7822.2|7825|7822|7825.3|7822.3|7824|7821|0
1636666800000|2021-11-11 21:40:00|7824.9|7821.9|7825.4|7822.4|7825.4|7822.4|7824.8|7821.8|0
1636667100000|2021-11-11 21:45:00|7825|7822|7825.1|7822.1|7825.6|7822.6|7824.2|7821.2|0
1636667400000|2021-11-11 21:50:00|7824.7|7821.7|7826.7|7823.7|7826.7|7823.7|7824.5|7821.5|0
1636667700000|2021-11-11 21:55:00|7826.8|7823.8|7829.5|7826.5|7829.5|7826.5|7826.5|7823.5|0
1636668000000|2021-11-11 22:00:00|7829.1|7826.1|7830.5|7827.5|7831.3|7828.3|7828.6|7825.6|0
1636668300000|2021-11-11 22:05:00|7830.1|7827.1|7829.7|7826.7|7830.7|7827.7|7829.7|7826.7|0
1636668600000|2021-11-11 22:10:00|7829.6|7826.6|7828.8|7825.8|7829.6|7826.6|7827.5|7824.5|0
1636668900000|2021-11-11 22:15:00|7828.7|7825.7|7830.6|7827.6|7831|7828|7828.7|7825.7|0
1636669200000|2021-11-11 22:20:00|7831|7828|7830.2|7827.2|7831|7828|7829.8|7826.8|0
1636669500000|2021-11-11 22:25:00|7829.9|7826.9|7831.2|7828.2|7831.4|7828.4|7829.5|7826.5|0
1636669800000|2021-11-11 22:30:00|7831.1|7828.1|7830.5|7827.5|7831.5|7828.5|7830|7827|0
1636670100000|2021-11-11 22:35:00|7830.4|7827.4|7829.5|7826.5|7830.5|7827.5|7829.1|7826.1|0
1636670400000|2021-11-11 22:40:00|7829.3|7826.3|7827.7|7824.7|7829.3|7826.3|7827.5|7824.5|0
1636670700000|2021-11-11 22:45:00|7828.1|7825.1|7827.9|7824.9|7828.7|7825.7|7826.6|7823.6|0
1636671000000|2021-11-11 22:50:00|7827.8|7824.8|7827.8|7824.8|7828.6|7825.6|7826.3|7823.3|0
1636671300000|2021-11-11 22:55:00|7827.6|7824.6|7829.1|7826.1|7829.3|7826.3|7827.4|7824.4|0
1636671600000|2021-11-11 23:00:00|7828.9|7825.9|7830.4|7827.4|7830.9|7827.9|7828.9|7825.9|0
1636671900000|2021-11-11 23:05:00|7830.5|7827.5|7832.2|7829.2|7833.2|7830.2|7830.4|7827.4|0
1636672200000|2021-11-11 23:10:00|7832.5|7829.5|7833.3|7830.3|7833.7|7830.7|7831.7|7828.7|0
1636672500000|2021-11-11 23:15:00|7833.1|7830.1|7836|7833|7836|7833|7832.4|7829.4|0
1636672800000|2021-11-11 23:20:00|7836.1|7833.1|7837.9|7834.9|7839.4|7836.4|7835.6|7832.6|0
1636673100000|2021-11-11 23:25:00|7838.4|7835.4|7841|7838|7841|7838|7838.4|7835.4|0
1636673400000|2021-11-11 23:30:00|7841.2|7838.2|7840|7837|7841.2|7838.2|7839.5|7836.5|0
1636673700000|2021-11-11 23:35:00|7840.1|7837.1|7841.2|7838.2|7841.9|7838.9|7840|7837|0
1636674000000|2021-11-11 23:40:00|7841.1|7838.1|7839.3|7836.3|7841.5|7838.5|7839.3|7836.3|0
1636674300000|2021-11-11 23:45:00|7839.2|7836.2|7842.2|7839.2|7842.2|7839.2|7838.4|7835.4|0
1636674600000|2021-11-11 23:50:00|7842.1|7839.1|7844.6|7841.6|7844.6|7841.6|7841.5|7838.5|0
1636674900000|2021-11-11 23:55:00|7844.8|7841.8|7848.5|7845.5|7849.2|7846.2|7844.6|7841.6|0
1636675200000|2021-11-12 00:00:00|7847.7|7844.7|7849|7846|7849.1|7846.1|7847.3|7844.3|0
1636675500000|2021-11-12 00:05:00|7849.2|7846.2|7850.1|7847.1|7850.3|7847.3|7848.9|7845.9|0
1636675800000|2021-11-12 00:10:00|7850.2|7847.2|7849.7|7846.7|7850.4|7847.4|7848.7|7845.7|0
1636676100000|2021-11-12 00:15:00|7850.2|7847.2|7855.5|7852.5|7856.6|7853.6|7850.2|7847.2|0
1636676400000|2021-11-12 00:20:00|7855.6|7852.6|7858|7855|7858.4|7855.4|7855.4|7852.4|0
1636676700000|2021-11-12 00:25:00|7857.8|7854.8|7857.1|7854.1|7858.1|7855.1|7855.5|7852.5|0
1636677000000|2021-11-12 00:30:00|7857.2|7854.2|7857.9|7854.9|7858.1|7855.1|7857.1|7854.1|0
1636677300000|2021-11-12 00:35:00|7857.4|7854.4|7857.7|7854.7|7858|7855|7856.2|7853.2|0
1636677600000|2021-11-12 00:40:00|7857.5|7854.5|7856.4|7853.4|7858|7855|7856.3|7853.3|0
1636677900000|2021-11-12 00:45:00|7856.5|7853.5|7856.6|7853.6|7857|7854|7854.6|7851.6|0
1636678200000|2021-11-12 00:50:00|7856.8|7853.8|7856.8|7853.8|7857.1|7854.1|7854.5|7851.5|0
1636678500000|2021-11-12 00:55:00|7856.4|7853.4|7857.4|7852.4|7857.4|7853.9|7855.2|7852.2|0
1636678800000|2021-11-12 01:00:00|7857.5|7852.5|7856.9|7851.9|7857.6|7852.6|7855.1|7850.1|0
1636679100000|2021-11-12 01:05:00|7857.3|7852.3|7859.3|7854.3|7860|7855|7856.9|7851.9|0
1636679400000|2021-11-12 01:10:00|7859.2|7854.2|7857.9|7852.9|7860.8|7855.8|7857.2|7852.2|0
1636679700000|2021-11-12 01:15:00|7858|7853|7859|7854|7860.3|7855.3|7857.4|7852.4|0
1636680000000|2021-11-12 01:20:00|7858.9|7853.9|7858.4|7853.4|7860.1|7855.1|7857.6|7852.6|0
1636680300000|2021-11-12 01:25:00|7858.6|7853.6|7858|7853|7859.1|7854.1|7858|7853|0
1636680600000|2021-11-12 01:30:00|7857.9|7852.9|7857.2|7852.2|7858.8|7853.8|7857|7852|0
1636680900000|2021-11-12 01:35:00|7857.3|7852.3|7856.6|7851.6|7857.7|7852.7|7855.4|7850.4|0
1636681200000|2021-11-12 01:40:00|7856.7|7851.7|7860|7855|7860.2|7855.2|7855.7|7850.7|0
1636681500000|2021-11-12 01:45:00|7860.1|7855.1|7859.4|7854.4|7861.2|7856.2|7859.1|7854.1|0
1636681800000|2021-11-12 01:50:00|7859.5|7854.5|7862.7|7857.7|7863.6|7858.6|7859.3|7854.3|0
1636682100000|2021-11-12 01:55:00|7862.6|7857.6|7861.4|7856.4|7863|7858|7860.9|7855.9|0
1636682400000|2021-11-12 02:00:00|7861.6|7856.6|7861.2|7856.2|7862.9|7857.9|7860.4|7855.4|0
1636682700000|2021-11-12 02:05:00|7861.3|7856.3|7859.7|7854.7|7861.9|7856.9|7859.6|7854.6|0
1636683000000|2021-11-12 02:10:00|7859.8|7854.8|7859.6|7854.6|7860.8|7855.8|7859.2|7854.2|0
1636683300000|2021-11-12 02:15:00|7859.5|7854.5|7858.6|7853.6|7859.8|7854.8|7858.3|7853.3|0
1636683600000|2021-11-12 02:20:00|7858.5|7853.5|7860.6|7855.6|7860.6|7855.6|7858.3|7853.3|0
1636683900000|2021-11-12 02:25:00|7860.5|7855.5|7858.5|7853.5|7861.1|7856.1|7858.5|7853.5|0
1636684200000|2021-11-12 02:30:00|7858.9|7853.9|7853.8|7848.8|7860.8|7855.8|7853|7848|0
1636684500000|2021-11-12 02:35:00|7854.1|7849.1|7851.4|7846.4|7854.3|7849.3|7850.8|7845.8|0
1636684800000|2021-11-12 02:40:00|7851.3|7846.3|7852.4|7847.4|7852.8|7847.8|7849.7|7844.7|0
1636685100000|2021-11-12 02:45:00|7852.3|7847.3|7852.9|7847.9|7854|7849|7851.1|7846.1|0
1636685400000|2021-11-12 02:50:00|7853.1|7848.1|7851.1|7846.1|7854.5|7849.5|7850.7|7845.7|0
1636685700000|2021-11-12 02:55:00|7851.2|7846.2|7849.4|7844.4|7851.2|7846.2|7847.4|7842.4|0
1636686000000|2021-11-12 03:00:00|7849.3|7844.3|7848.3|7843.3|7850|7845|7848.2|7843.2|0
1636686300000|2021-11-12 03:05:00|7848.2|7843.2|7844.5|7839.5|7848.7|7843.7|7842|7837|0
1636686600000|2021-11-12 03:10:00|7844.6|7839.6|7845.3|7840.3|7845.7|7840.7|7843.9|7838.9|0
1636686900000|2021-11-12 03:15:00|7845.2|7840.2|7846.8|7841.8|7847.4|7842.4|7845.2|7840.2|0
1636687200000|2021-11-12 03:20:00|7847|7842|7845.6|7840.6|7847.2|7842.2|7845.2|7840.2|0
1636687500000|2021-11-12 03:25:00|7845.5|7840.5|7846.7|7841.7|7847.1|7842.1|7844.6|7839.6|0
1636687800000|2021-11-12 03:30:00|7846.8|7841.8|7848.7|7843.7|7848.8|7843.8|7846.1|7841.1|0
1636688100000|2021-11-12 03:35:00|7848.6|7843.6|7849.7|7844.7|7850.8|7845.8|7847.7|7842.7|0
1636688400000|2021-11-12 03:40:00|7849.8|7844.8|7848.1|7843.1|7850.1|7845.1|7847.9|7842.9|0
1636688700000|2021-11-12 03:45:00|7848.2|7843.2|7846.7|7841.7|7848.4|7843.4|7846.7|7841.7|0
1636689000000|2021-11-12 03:50:00|7846.8|7841.8|7847.1|7842.1|7848.2|7843.2|7846.7|7841.7|0
1636689300000|2021-11-12 03:55:00|7847.2|7842.2|7847.2|7842.2|7848.7|7843.7|7846.5|7841.5|0
1636689600000|2021-11-12 04:00:00|7847.3|7842.3|7846.9|7841.9|7848.3|7843.3|7846.7|7841.7|0
1636689900000|2021-11-12 04:05:00|7846.8|7841.8|7845.3|7840.3|7847.3|7842.3|7845.3|7840.3|0
1636690200000|2021-11-12 04:10:00|7845.4|7840.4|7845.6|7840.6|7846.1|7841.1|7844.9|7839.9|0
1636690500000|2021-11-12 04:15:00|7845.7|7840.7|7848.7|7843.7|7849.3|7844.3|7845.6|7840.6|0
1636690800000|2021-11-12 04:20:00|7848.8|7843.8|7847.8|7842.8|7849|7844|7847.8|7842.8|0
1636691100000|2021-11-12 04:25:00|7847.9|7842.9|7848.3|7843.3|7848.3|7843.3|7847|7842|0
1636691400000|2021-11-12 04:30:00|7848.4|7843.4|7849|7844|7849.8|7844.8|7848|7843|0
1636691700000|2021-11-12 04:35:00|7848.9|7843.9|7849.9|7844.9|7849.9|7844.9|7848.5|7843.5|0
1636692000000|2021-11-12 04:40:00|7850.2|7845.2|7851.7|7846.7|7851.7|7846.7|7850|7845|0
1636692300000|2021-11-12 04:45:00|7851.9|7846.9|7850.4|7845.4|7852.1|7847.1|7849.5|7844.5|0
1636692600000|2021-11-12 04:50:00|7850.3|7845.3|7849.5|7844.5|7850.9|7845.9|7849.3|7844.3|0
1636692900000|2021-11-12 04:55:00|7849.2|7844.2|7846.3|7841.3|7849.3|7844.3|7845.4|7840.4|0
1636693200000|2021-11-12 05:00:00|7846.1|7841.1|7844.8|7839.8|7847.4|7842.4|7844.6|7839.6|0
1636693500000|2021-11-12 05:05:00|7844.6|7839.6|7845.5|7840.5|7846.5|7841.5|7842.8|7837.8|0
1636693800000|2021-11-12 05:10:00|7845.4|7840.4|7843.9|7838.9|7845.6|7840.6|7843.8|7838.8|0
1636694100000|2021-11-12 05:15:00|7844.1|7839.1|7844.3|7839.3|7844.4|7839.4|7841.2|7836.2|0
1636694400000|2021-11-12 05:20:00|7844.4|7839.4|7847.9|7842.9|7848.1|7843.1|7844.1|7839.1|0
1636694700000|2021-11-12 05:25:00|7848|7843|7848.3|7843.3|7849.8|7844.8|7847.9|7842.9|0
1636695000000|2021-11-12 05:30:00|7848.4|7843.4|7849.6|7844.6|7849.6|7844.6|7847.6|7842.6|0
1636695300000|2021-11-12 05:35:00|7849.7|7844.7|7850.4|7845.4|7850.8|7845.8|7849.3|7844.3|0
1636695600000|2021-11-12 05:40:00|7850.3|7845.3|7849.8|7844.8|7850.4|7845.4|7849|7844|0
1636695900000|2021-11-12 05:45:00|7849.7|7844.7|7848.7|7843.7|7850|7845|7847.5|7842.5|0
1636696200000|2021-11-12 05:50:00|7848.6|7843.6|7850.8|7845.8|7851.8|7846.8|7848.3|7843.3|0
1636696500000|2021-11-12 05:55:00|7850.9|7845.9|7852.2|7847.2|7853|7848|7850.9|7845.9|0
1636696800000|2021-11-12 06:00:00|7852.1|7847.1|7853|7848|7853.1|7848.1|7848.9|7843.9|0
1636697100000|2021-11-12 06:05:00|7852.8|7847.8|7852.8|7847.8|7852.9|7847.9|7850.2|7845.2|0
1636697400000|2021-11-12 06:10:00|7852.7|7847.7|7850.6|7845.6|7852.8|7847.8|7850.2|7845.2|0
1636697700000|2021-11-12 06:15:00|7850.5|7845.5|7851.3|7846.3|7851.4|7846.4|7849.4|7844.4|0
1636698000000|2021-11-12 06:20:00|7851.4|7846.4|7850.4|7845.4|7851.6|7846.6|7850.1|7845.1|0
1636698300000|2021-11-12 06:25:00|7850.3|7845.3|7851.6|7846.6|7853|7848|7850.2|7845.2|0
1636698600000|2021-11-12 06:30:00|7851.5|7846.5|7848.1|7843.1|7853|7848|7848|7843|0
1636698900000|2021-11-12 06:35:00|7848.2|7843.2|7846.3|7841.3|7848.5|7843.5|7845.8|7840.8|0
1636699200000|2021-11-12 06:40:00|7846.5|7841.5|7846.2|7841.2|7846.5|7841.5|7844.6|7839.6|0
1636699500000|2021-11-12 06:45:00|7846.1|7841.1|7845.6|7840.6|7846.5|7841.5|7844.6|7839.6|0
1636699800000|2021-11-12 06:50:00|7845.5|7840.5|7842.3|7837.3|7845.6|7840.6|7837.7|7832.7|0
1636700100000|2021-11-12 06:55:00|7842.4|7837.4|7840.2|7835.2|7842.4|7837.4|7839.7|7834.7|0
1636700400000|2021-11-12 07:00:00|7840.1|7835.1|7842.1|7837.1|7844.6|7839.6|7839.9|7834.9|0
1636700700000|2021-11-12 07:05:00|7842.2|7837.2|7841|7836|7842.2|7837.2|7840.1|7835.1|0
1636701000000|2021-11-12 07:10:00|7840.9|7835.9|7844.5|7839.5|7844.5|7839.5|7840.3|7835.3|0
1636701300000|2021-11-12 07:15:00|7844.4|7839.4|7850.1|7845.1|7850.4|7845.4|7844.2|7839.2|0
1636701600000|2021-11-12 07:20:00|7850.2|7845.2|7848.7|7843.7|7850.2|7845.2|7846.1|7841.1|0
1636701900000|2021-11-12 07:25:00|7848.4|7843.4|7847.7|7842.7|7849.6|7844.6|7847|7842|0
1636702200000|2021-11-12 07:30:00|7847.6|7842.6|7847.1|7842.1|7849.6|7844.6|7846.6|7841.6|0
1636702500000|2021-11-12 07:35:00|7847.2|7842.2|7844.9|7839.9|7848.4|7843.4|7844.9|7839.9|0
1636702800000|2021-11-12 07:40:00|7844.8|7839.8|7846.8|7841.8|7846.8|7841.8|7844.7|7839.7|0
1636703100000|2021-11-12 07:45:00|7846.6|7841.6|7843.7|7838.7|7846.8|7841.8|7843.7|7838.7|0
1636703400000|2021-11-12 07:50:00|7843.6|7838.6|7840.8|7835.8|7843.7|7838.7|7839.8|7834.8|0
1636703700000|2021-11-12 07:55:00|7840.9|7835.9|7844.3|7839.3|7844.4|7839.4|7839.7|7834.7|0
1636704000000|2021-11-12 08:00:00|7844.8|7839.8|7855.1|7850.1|7855.1|7850.1|7844.2|7839.2|0
1636704300000|2021-11-12 08:05:00|7855|7850|7855|7850|7858.2|7853.2|7854.1|7849.1|0
1636704600000|2021-11-12 08:10:00|7854.9|7849.9|7852.3|7847.3|7859.2|7854.2|7852.3|7847.3|0
1636704900000|2021-11-12 08:15:00|7852.2|7847.2|7850.9|7845.9|7853.7|7848.7|7849.7|7844.7|0
1636705200000|2021-11-12 08:20:00|7850.8|7845.8|7853.2|7848.2|7853.4|7848.4|7848|7843|0
1636705500000|2021-11-12 08:25:00|7853|7848|7851.1|7846.1|7853|7848|7849.8|7844.8|0
1636705800000|2021-11-12 08:30:00|7851.6|7846.6|7848.6|7843.6|7851.6|7846.6|7843.3|7838.3|0
1636706100000|2021-11-12 08:35:00|7848.2|7843.2|7850.7|7845.7|7851|7846|7846.9|7841.9|0
1636706400000|2021-11-12 08:40:00|7850.6|7845.6|7849.4|7844.4|7851.1|7846.1|7847.1|7842.1|0
1636706700000|2021-11-12 08:45:00|7849.3|7844.3|7853.6|7848.6|7855.8|7850.8|7849.1|7844.1|0
1636707000000|2021-11-12 08:50:00|7853.5|7848.5|7857.2|7852.2|7857.7|7852.7|7852.4|7847.4|0
1636707300000|2021-11-12 08:55:00|7857.3|7852.3|7856.7|7851.7|7859.8|7854.8|7854.3|7849.3|0
1636707600000|2021-11-12 09:00:00|7856.8|7851.8|7853.7|7850.7|7864.3|7861.3|7851.3|7848.3|0
1636707900000|2021-11-12 09:05:00|7853.4|7850.4|7841.4|7838.4|7856.2|7853.2|7839.1|7836.1|0
1636708200000|2021-11-12 09:10:00|7841.2|7838.2|7836.4|7833.4|7848.9|7845.9|7835.5|7832.5|0
1636708500000|2021-11-12 09:15:00|7836.7|7833.7|7836.3|7833.3|7838.1|7835.1|7834.1|7831.1|0
1636708800000|2021-11-12 09:20:00|7836.4|7833.4|7840.3|7837.3|7840.4|7837.4|7836.4|7833.4|0
1636709100000|2021-11-12 09:25:00|7840.2|7837.2|7842|7839|7844.2|7841.2|7838|7835|0
1636709400000|2021-11-12 09:30:00|7840.7|7837.7|7838.3|7835.3|7842.6|7839.6|7836|7833|0
1636709700000|2021-11-12 09:35:00|7838.2|7835.2|7838|7835|7840.2|7837.2|7837.1|7834.1|0
1636710000000|2021-11-12 09:40:00|7837.9|7834.9|7834.3|7831.3|7838.5|7835.5|7833.2|7830.2|0
1636710300000|2021-11-12 09:45:00|7834.2|7831.2|7839.5|7836.5|7841.1|7838.1|7834.1|7831.1|0
1636710600000|2021-11-12 09:50:00|7839.6|7836.6|7834.7|7831.7|7841.5|7838.5|7834.5|7831.5|0
1636710900000|2021-11-12 09:55:00|7835.3|7832.3|7834.6|7831.6|7836.5|7833.5|7832.8|7829.8|0
1636711200000|2021-11-12 10:00:00|7834.5|7831.5|7837.5|7834.5|7839|7836|7833.9|7830.9|0
1636711500000|2021-11-12 10:05:00|7837.6|7834.6|7836.6|7833.6|7839.4|7836.4|7835.7|7832.7|0
1636711800000|2021-11-12 10:10:00|7836.9|7833.9|7835.9|7832.9|7838.1|7835.1|7835.7|7832.7|0
1636712100000|2021-11-12 10:15:00|7835.8|7832.8|7832.8|7829.8|7836.9|7833.9|7832.3|7829.3|0
1636712400000|2021-11-12 10:20:00|7832.6|7829.6|7834.5|7831.5|7834.5|7831.5|7832.6|7829.6|0
1636712700000|2021-11-12 10:25:00|7834.6|7831.6|7836|7833|7836.7|7833.7|7834.2|7831.2|0
1636713000000|2021-11-12 10:30:00|7835.4|7832.4|7835.9|7832.9|7838.2|7835.2|7835|7832|0
1636713300000|2021-11-12 10:35:00|7835.7|7832.7|7834.5|7831.5|7837.7|7834.7|7834.2|7831.2|0
1636713600000|2021-11-12 10:40:00|7834.7|7831.7|7835.7|7832.7|7837.1|7834.1|7834.6|7831.6|0
1636713900000|2021-11-12 10:45:00|7835.6|7832.6|7835.5|7832.5|7837.8|7834.8|7834.8|7831.8|0
1636714200000|2021-11-12 10:50:00|7835.7|7832.7|7839.2|7836.2|7839.6|7836.6|7835.6|7832.6|0
1636714500000|2021-11-12 10:55:00|7839.1|7836.1|7838.9|7835.9|7840.4|7837.4|7838.5|7835.5|0
1636714800000|2021-11-12 11:00:00|7839|7836|7836.9|7833.9|7839.3|7836.3|7836.9|7833.9|0
1636715100000|2021-11-12 11:05:00|7836.7|7833.7|7833.6|7830.6|7837.6|7834.6|7832.8|7829.8|0
1636715400000|2021-11-12 11:10:00|7833.4|7830.4|7836.9|7833.9|7838.4|7835.4|7832.6|7829.6|0
1636715700000|2021-11-12 11:15:00|7836.8|7833.8|7838.6|7835.6|7839.4|7836.4|7834.8|7831.8|0
1636716000000|2021-11-12 11:20:00|7838.7|7835.7|7839|7836|7839.9|7836.9|7837.3|7834.3|0
1636716300000|2021-11-12 11:25:00|7838.8|7835.8|7838.8|7835.8|7839.6|7836.6|7838.2|7835.2|0
1636716600000|2021-11-12 11:30:00|7838.9|7835.9|7844.3|7841.3|7844.7|7841.7|7838.8|7835.8|0
1636716900000|2021-11-12 11:35:00|7844.4|7841.4|7849|7846|7849.6|7846.6|7843.4|7840.4|0
1636717200000|2021-11-12 11:40:00|7849.1|7846.1|7823|7820|7849.3|7846.3|7819.1|7816.1|0
1636717500000|2021-11-12 11:45:00|7823.5|7820.5|7821.9|7818.9|7827.8|7824.8|7821.5|7818.5|0
1636717800000|2021-11-12 11:50:00|7821.8|7818.8|7821.5|7818.5|7823.7|7820.7|7820.9|7817.9|0
1636718100000|2021-11-12 11:55:00|7821.4|7818.4|7825.5|7822.5|7829.6|7826.6|7821.2|7818.2|0
1636718400000|2021-11-12 12:00:00|7825.9|7822.9|7827.3|7824.3|7829.7|7826.7|7823.6|7820.6|0
1636718700000|2021-11-12 12:05:00|7826.8|7823.8|7824.1|7821.1|7827.8|7824.8|7821.5|7818.5|0
1636719000000|2021-11-12 12:10:00|7824|7821|7824.2|7821.2|7825.8|7822.8|7823.1|7820.1|0
1636719300000|2021-11-12 12:15:00|7823.7|7820.7|7820.4|7817.4|7825.2|7822.2|7818.6|7815.6|0
1636719600000|2021-11-12 12:20:00|7820.5|7817.5|7817|7814|7820.5|7817.5|7817|7814|0
1636719900000|2021-11-12 12:25:00|7816.8|7813.8|7820.5|7817.5|7821.8|7818.8|7814.8|7811.8|0
1636720200000|2021-11-12 12:30:00|7820.3|7817.3|7818.5|7815.5|7822.8|7819.8|7817.3|7814.3|0
1636720500000|2021-11-12 12:35:00|7818.8|7815.8|7817.5|7814.5|7818.9|7815.9|7816.4|7813.4|0
1636720800000|2021-11-12 12:40:00|7817.6|7814.6|7815.8|7812.8|7817.6|7814.6|7814.1|7811.1|0
1636721100000|2021-11-12 12:45:00|7815.6|7812.6|7812.6|7809.6|7815.8|7812.8|7812.4|7809.4|0
1636721400000|2021-11-12 12:50:00|7812.5|7809.5|7811.9|7808.9|7813.9|7810.9|7810.7|7807.7|0
1636721700000|2021-11-12 12:55:00|7812|7809|7806.7|7803.7|7812.4|7809.4|7806.7|7803.7|0
1636722000000|2021-11-12 13:00:00|7806.8|7803.8|7802.1|7799.1|7807|7804|7801.1|7798.1|0
1636722300000|2021-11-12 13:05:00|7802.2|7799.2|7806.9|7803.9|7806.9|7803.9|7800.2|7797.2|0
1636722600000|2021-11-12 13:10:00|7806.6|7803.6|7807.7|7804.7|7809.8|7806.8|7806.5|7803.5|0
1636722900000|2021-11-12 13:15:00|7807.6|7804.6|7806.3|7803.3|7809|7806|7805.8|7802.8|0
1636723200000|2021-11-12 13:20:00|7806.7|7803.7|7806.3|7803.3|7807.2|7804.2|7805.1|7802.1|0
1636723500000|2021-11-12 13:25:00|7806.5|7803.5|7811.6|7808.6|7811.9|7808.9|7806.2|7803.2|0
1636723800000|2021-11-12 13:30:00|7811.5|7808.5|7805.7|7802.7|7811.5|7808.5|7805.6|7802.6|0
1636724100000|2021-11-12 13:35:00|7805.6|7802.6|7801.9|7798.9|7808.8|7805.8|7801.1|7798.1|0
1636724400000|2021-11-12 13:40:00|7801.8|7798.8|7809.7|7806.7|7810|7807|7801.6|7798.6|0
1636724700000|2021-11-12 13:45:00|7809|7806|7812.3|7809.3|7813.9|7810.9|7809|7806|0
1636725000000|2021-11-12 13:50:00|7812.2|7809.2|7812.5|7809.5|7812.6|7809.6|7811|7808|0
1636725300000|2021-11-12 13:55:00|7812.6|7809.6|7809.1|7806.1|7813.7|7810.7|7809.1|7806.1|0
1636725600000|2021-11-12 14:00:00|7809|7806|7811.9|7808.9|7811.9|7808.9|7807|7804|0
1636725900000|2021-11-12 14:05:00|7811.8|7808.8|7819.9|7816.9|7819.9|7816.9|7810.5|7807.5|0
1636726200000|2021-11-12 14:10:00|7819.5|7816.5|7818.6|7815.6|7820.4|7817.4|7817.3|7814.3|0
1636726500000|2021-11-12 14:15:00|7818.4|7815.4|7815.3|7812.3|7819.1|7816.1|7814.9|7811.9|0
1636726800000|2021-11-12 14:20:00|7815.2|7812.2|7810.5|7807.5|7815.3|7812.3|7808.8|7805.8|0
1636727100000|2021-11-12 14:25:00|7814.4|7811.4|7801.1|7798.1|7815.4|7812.4|7800.4|7797.4|0
1636727400000|2021-11-12 14:30:00|7801.7|7798.7|7799.9|7798.1|7813.5|7811.7|7790.3|7788.5|0
1636727700000|2021-11-12 14:35:00|7798.4|7796.6|7767|7765.2|7802.3|7800.5|7766.8|7765|0
1636728000000|2021-11-12 14:40:00|7767.4|7765.6|7774.9|7773.1|7776.1|7774.3|7760.6|7758.8|0
1636728300000|2021-11-12 14:45:00|7774.6|7772.8|7756.8|7755|7783.7|7781.9|7755.1|7753.3|0
1636728600000|2021-11-12 14:50:00|7757.4|7755.6|7783.3|7781.5|7783.7|7781.9|7756.1|7754.3|0
1636728900000|2021-11-12 14:55:00|7782.9|7781.1|7778|7776.2|7787.4|7785.6|7774.7|7772.9|0
1636729200000|2021-11-12 15:00:00|7775.4|7773.6|7794.8|7793|7799.1|7797.3|7774.9|7773.1|0
1636729500000|2021-11-12 15:05:00|7794.6|7792.8|7795.9|7794.1|7800.3|7798.5|7786.4|7784.6|0
1636729800000|2021-11-12 15:10:00|7794.4|7792.6|7793.5|7791.7|7800.8|7799|7789.5|7787.7|0
1636730100000|2021-11-12 15:15:00|7793.7|7791.9|7809.6|7807.8|7809.6|7807.8|7791.5|7789.7|0
1636730400000|2021-11-12 15:20:00|7810|7808.2|7814.8|7813|7815.1|7813.3|7800.9|7799.1|0
1636730700000|2021-11-12 15:25:00|7815.2|7813.4|7818.4|7816.6|7819.6|7817.8|7811.9|7810.1|0
1636731000000|2021-11-12 15:30:00|7818.5|7816.7|7804.1|7802.3|7819.9|7818.1|7804.1|7802.3|0
1636731300000|2021-11-12 15:35:00|7804.6|7802.8|7811.9|7810.1|7818.8|7817|7801.8|7800|0
1636731600000|2021-11-12 15:40:00|7811.8|7810|7813.9|7812.1|7814.6|7812.8|7809.1|7807.3|0
1636731900000|2021-11-12 15:45:00|7814|7812.2|7821.3|7819.5|7825.9|7824.1|7812.4|7810.6|0
1636732200000|2021-11-12 15:50:00|7821.5|7819.7|7826.8|7825|7830.3|7828.5|7819.6|7817.8|0
1636732500000|2021-11-12 15:55:00|7826.5|7824.7|7835.6|7833.8|7838.3|7836.5|7821.3|7819.5|0
1636732800000|2021-11-12 16:00:00|7836.2|7834.4|7842.3|7840.5|7845.8|7844|7831.7|7829.9|0
1636733100000|2021-11-12 16:05:00|7842.5|7840.7|7854.9|7853.1|7854.9|7853.1|7838.9|7837.1|0
1636733400000|2021-11-12 16:10:00|7855.1|7853.3|7851.4|7849.6|7855.3|7853.5|7839.9|7838.1|0
1636733700000|2021-11-12 16:15:00|7851.3|7849.5|7869.5|7867.7|7870.7|7868.9|7851.3|7849.5|0
1636734000000|2021-11-12 16:20:00|7870|7868.2|7874.4|7872.6|7874.8|7873|7862|7860.2|0
1636734300000|2021-11-12 16:25:00|7874.3|7872.5|7875.5|7873.7|7877.7|7875.9|7870.4|7868.6|0
1636734600000|2021-11-12 16:30:00|7875.8|7874|7880.6|7878.8|7881.4|7879.6|7868.6|7866.8|0
1636734900000|2021-11-12 16:35:00|7880.5|7878.7|7872.4|7870.6|7880.9|7879.1|7870.9|7869.1|0
1636735200000|2021-11-12 16:40:00|7872.5|7870.7|7873.1|7871.3|7877|7875.2|7871|7869.2|0
1636735500000|2021-11-12 16:45:00|7873.6|7871.8|7871.7|7869.9|7873.8|7872|7864.4|7862.6|0
1636735800000|2021-11-12 16:50:00|7871.6|7869.8|7886.9|7885.1|7887.4|7885.6|7869.5|7867.7|0
1636736100000|2021-11-12 16:55:00|7886.2|7884.4|7885.9|7884.1|7889.4|7887.6|7880.5|7878.7|0
1636736400000|2021-11-12 17:00:00|7886.2|7884.4|7881.2|7879.4|7889.4|7887.6|7878.7|7876.9|0
1636736700000|2021-11-12 17:05:00|7881.3|7879.5|7876.4|7874.6|7882.5|7880.7|7874.1|7872.3|0
1636737000000|2021-11-12 17:10:00|7876.5|7874.7|7881.6|7879.8|7882.3|7880.5|7875.3|7873.5|0
1636737300000|2021-11-12 17:15:00|7881.3|7879.5|7884|7882.2|7884|7882.2|7877.2|7875.4|0
1636737600000|2021-11-12 17:20:00|7883.9|7882.1|7881.5|7879.7|7888.5|7886.7|7879.9|7878.1|0
1636737900000|2021-11-12 17:25:00|7881.3|7879.5|7882.9|7881.1|7884.6|7882.8|7876.7|7874.9|0
1636738200000|2021-11-12 17:30:00|7883|7881.2|7880.2|7878.4|7886.3|7884.5|7879.5|7877.7|0
1636738500000|2021-11-12 17:35:00|7879.9|7878.1|7884|7882.2|7886.1|7884.3|7877.9|7876.1|0
1636738800000|2021-11-12 17:40:00|7884.1|7882.3|7880.4|7878.6|7886.6|7884.8|7880|7878.2|0
1636739100000|2021-11-12 17:45:00|7880.9|7879.1|7873.4|7871.6|7881.8|7880|7873.4|7871.6|0
1636739400000|2021-11-12 17:50:00|7873.9|7872.1|7879.3|7877.5|7879.9|7878.1|7869.5|7867.7|0
1636739700000|2021-11-12 17:55:00|7879.2|7877.4|7874.1|7872.3|7881.3|7879.5|7869.5|7867.7|0
1636740000000|2021-11-12 18:00:00|7874.2|7872.4|7865.7|7863.9|7875.4|7873.6|7861.8|7860|0
1636740300000|2021-11-12 18:05:00|7866.2|7864.4|7864.2|7862.4|7868.7|7866.9|7859.8|7858|0
1636740600000|2021-11-12 18:10:00|7864.9|7863.1|7864.6|7862.8|7870|7868.2|7863.7|7861.9|0
1636740900000|2021-11-12 18:15:00|7864.8|7863|7865.9|7864.1|7866.2|7864.4|7862.8|7861|0
1636741200000|2021-11-12 18:20:00|7865.6|7863.8|7867|7865.2|7867|7865.2|7862.1|7860.3|0
1636741500000|2021-11-12 18:25:00|7866.9|7865.1|7867.6|7865.8|7870.2|7868.4|7862.5|7860.7|0
1636741800000|2021-11-12 18:30:00|7867.9|7866.1|7872.6|7870.8|7876.3|7874.5|7867.7|7865.9|0
1636742100000|2021-11-12 18:35:00|7872.5|7870.7|7871.4|7869.6|7873.6|7871.8|7869.2|7867.4|0
1636742400000|2021-11-12 18:40:00|7871.5|7869.7|7871.3|7869.5|7873.3|7871.5|7868.8|7867|0
1636742700000|2021-11-12 18:45:00|7871.4|7869.6|7863|7861.2|7873.2|7871.4|7861.4|7859.6|0
1636743000000|2021-11-12 18:50:00|7863.2|7861.4|7867|7865.2|7867.2|7865.4|7861.5|7859.7|0
1636743300000|2021-11-12 18:55:00|7867.2|7865.4|7869.8|7868|7871.9|7870.1|7866.5|7864.7|0
1636743600000|2021-11-12 19:00:00|7869.9|7868.1|7875.3|7873.5|7878|7876.2|7869.6|7867.8|0
1636743900000|2021-11-12 19:05:00|7875.1|7873.3|7870.9|7869.1|7876.1|7874.3|7869.7|7867.9|0
1636744200000|2021-11-12 19:10:00|7870.8|7869|7874|7872.2|7874.9|7873.1|7870.3|7868.5|0
1636744500000|2021-11-12 19:15:00|7873.8|7872|7878.3|7876.5|7884.4|7882.6|7873.6|7871.8|0
1636744800000|2021-11-12 19:20:00|7878.4|7876.6|7877.8|7876|7880.1|7878.3|7876.9|7875.1|0
1636745100000|2021-11-12 19:25:00|7877.7|7875.9|7869|7867.2|7877.7|7875.9|7868.3|7866.5|0
1636745400000|2021-11-12 19:30:00|7869.5|7867.7|7865.6|7863.8|7872|7870.2|7864.3|7862.5|0
1636745700000|2021-11-12 19:35:00|7865.8|7864|7871.8|7870|7872|7870.2|7860.4|7858.6|0
1636746000000|2021-11-12 19:40:00|7871.7|7869.9|7870.6|7868.8|7873.3|7871.5|7869.7|7867.9|0
1636746300000|2021-11-12 19:45:00|7870.7|7868.9|7873.7|7871.9|7875|7873.2|7870.5|7868.7|0
1636746600000|2021-11-12 19:50:00|7873.8|7872|7871.2|7869.4|7876.4|7874.6|7870.5|7868.7|0
1636746900000|2021-11-12 19:55:00|7871|7869.2|7871.4|7869.6|7874.8|7873|7870.5|7868.7|0
1636747200000|2021-11-12 20:00:00|7871.3|7869.5|7871|7869.2|7872.7|7870.9|7866.4|7864.6|0
1636747500000|2021-11-12 20:05:00|7871.8|7870|7875.9|7874.1|7876.1|7874.3|7869.5|7867.7|0
1636747800000|2021-11-12 20:10:00|7875.5|7873.7|7877.1|7875.3|7877.2|7875.4|7873.5|7871.7|0
1636748100000|2021-11-12 20:15:00|7877.3|7875.5|7876.6|7874.8|7877.9|7876.1|7874.3|7872.5|0
1636748400000|2021-11-12 20:20:00|7876.8|7875|7885.2|7883.4|7885.2|7883.4|7876.8|7875|0
1636748700000|2021-11-12 20:25:00|7885.1|7883.3|7886.6|7884.8|7888.7|7886.9|7883.4|7881.6|0
1636749000000|2021-11-12 20:30:00|7886.5|7884.7|7889.4|7887.6|7892.5|7890.7|7886.5|7884.7|0
1636749300000|2021-11-12 20:35:00|7888.7|7886.9|7886.2|7884.4|7889.6|7887.8|7885|7883.2|0
1636749600000|2021-11-12 20:40:00|7887|7885.2|7890.5|7888.7|7896|7894.2|7885.9|7884.1|0
1636749900000|2021-11-12 20:45:00|7890.2|7888.4|7886.1|7884.3|7890.9|7889.1|7884.8|7883|0
1636750200000|2021-11-12 20:50:00|7888|7886.2|7894.9|7893.1|7896.5|7894.7|7887.6|7885.8|0
1636750500000|2021-11-12 20:55:00|7895.2|7893.4|7898.9|7897.1|7900.9|7899.1|7891.4|7889.6|0
1636750800000|2021-11-12 21:00:00|7899.5|7896.5|7901.5|7898.5|7901.5|7898.5|7892.7|7889.7|0
1636751100000|2021-11-12 21:05:00|7901.4|7898.4|7899.5|7896.5|7901.6|7898.6|7899.5|7896.5|0
1636751400000|2021-11-12 21:10:00|7899.6|7896.6|7897.3|7894.3|7900|7897|7896.3|7893.3|0
1636751700000|2021-11-12 21:15:00|7897.4|7894.4|7898.3|7895.3|7898.4|7895.4|7896.6|7893.6|0
1636752000000|2021-11-12 21:20:00|7898.1|7895.1|7899.8|7896.8|7900.9|7897.9|7897.2|7894.2|0
1636752300000|2021-11-12 21:25:00|7899.5|7896.5|7899.5|7896.5|7900.1|7897.1|7898.6|7895.6|0
1636752600000|2021-11-12 21:30:00|7899.8|7896.8|7898.1|7895.1|7900|7897|7896.9|7893.9|0
1636752900000|2021-11-12 21:35:00|7897.9|7894.9|7897.8|7894.8|7898.3|7895.3|7896.9|7893.9|0
1636753200000|2021-11-12 21:40:00|7897.7|7894.7|7897.9|7894.9|7897.9|7894.9|7896.9|7893.9|0
1636753500000|2021-11-12 21:45:00|7897.8|7894.8|7896.4|7893.4|7898|7895|7896.3|7893.3|0
1636753800000|2021-11-12 21:50:00|7896.5|7893.5|7896.6|7893.6|7896.9|7893.9|7895.2|7892.2|0
1636754100000|2021-11-12 21:55:00|7896.7|7893.7|7897.4|7894.4|7897.6|7894.6|7896.5|7893.5|0
1636930800000|2021-11-14 23:00:00|7907.2|7902.2|7905.5|7900.5|7907.3|7902.3|7904.3|7899.3|0
1636931100000|2021-11-14 23:05:00|7905.4|7900.4|7908.8|7903.8|7908.8|7903.8|7905.2|7900.2|0
1636931400000|2021-11-14 23:10:00|7908.5|7903.5|7911.9|7906.9|7914.1|7909.1|7908.3|7903.3|0
1636931700000|2021-11-14 23:15:00|7911.8|7906.8|7915.7|7910.7|7917.8|7912.8|7911.1|7906.1|0
1636932000000|2021-11-14 23:20:00|7915.6|7910.6|7914.5|7909.5|7917|7912|7913.8|7908.8|0
1636932300000|2021-11-14 23:25:00|7914.6|7909.6|7914.3|7909.3|7915.6|7910.6|7913.7|7908.7|0
1636932600000|2021-11-14 23:30:00|7914.2|7909.2|7913.3|7908.3|7915|7910|7912|7907|0
1636932900000|2021-11-14 23:35:00|7913.2|7908.2|7913.2|7908.2|7916.3|7911.3|7913.2|7908.2|0
1636933200000|2021-11-14 23:40:00|7913.1|7908.1|7912.2|7907.2|7913.6|7908.6|7911.6|7906.6|0
1636933500000|2021-11-14 23:45:00|7912.1|7907.1|7914.3|7909.3|7914.8|7909.8|7910.9|7905.9|0
1636933800000|2021-11-14 23:50:00|7914.4|7909.4|7915.4|7910.4|7915.6|7910.6|7913.9|7908.9|0
1636934100000|2021-11-14 23:55:00|7915.6|7910.6|7911.3|7906.3|7916.1|7911.1|7910.2|7905.2|0
1636934400000|2021-11-15 00:00:00|7911.4|7906.4|7916|7911|7917|7912|7910.5|7905.5|0
1636934700000|2021-11-15 00:05:00|7916.1|7911.1|7914.6|7909.6|7918.1|7913.1|7914.6|7909.6|0
1636935000000|2021-11-15 00:10:00|7914.5|7909.5|7915.8|7910.8|7917.1|7912.1|7914|7909|0
1636935300000|2021-11-15 00:15:00|7916.1|7911.1|7912.1|7907.1|7916.7|7911.7|7912|7907|0
1636935600000|2021-11-15 00:20:00|7912.2|7907.2|7913.8|7908.8|7914|7909|7911.2|7906.2|0
1636935900000|2021-11-15 00:25:00|7913.7|7908.7|7913.8|7908.8|7915.3|7910.3|7912.7|7907.7|0
1636936200000|2021-11-15 00:30:00|7913.9|7908.9|7915.1|7910.1|7915.6|7910.6|7913|7908|0
1636936500000|2021-11-15 00:35:00|7915.3|7910.3|7914.3|7909.3|7916|7911|7914.2|7909.2|0
1636936800000|2021-11-15 00:40:00|7914.4|7909.4|7914.3|7909.3|7916.7|7911.7|7914|7909|0
1636937100000|2021-11-15 00:45:00|7914.4|7909.4|7915.3|7910.3|7916.2|7911.2|7913.8|7908.8|0
1636937400000|2021-11-15 00:50:00|7915.2|7910.2|7914.9|7909.9|7915.8|7910.8|7914.1|7909.1|0
1636937700000|2021-11-15 00:55:00|7914.8|7909.8|7914.1|7909.1|7916.3|7911.3|7913.3|7908.3|0
1636938000000|2021-11-15 01:00:00|7914.3|7909.3|7913|7908|7914.3|7909.3|7911.1|7906.1|0
1636938300000|2021-11-15 01:05:00|7913.1|7908.1|7913.8|7908.8|7915.5|7910.5|7912.2|7907.2|0
1636938600000|2021-11-15 01:10:00|7914.2|7909.2|7912.9|7907.9|7915.4|7910.4|7911.3|7906.3|0
1636938900000|2021-11-15 01:15:00|7913|7908|7913.4|7908.4|7913.6|7908.6|7910.9|7905.9|0
1636939200000|2021-11-15 01:20:00|7913.3|7908.3|7913.9|7908.9|7914.7|7909.7|7912.9|7907.9|0
1636939500000|2021-11-15 01:25:00|7914|7909|7913.6|7908.6|7914.6|7909.6|7913.2|7908.2|0
1636939800000|2021-11-15 01:30:00|7913.7|7908.7|7914.2|7909.2|7914.5|7909.5|7912.7|7907.7|0
1636940100000|2021-11-15 01:35:00|7914.4|7909.4|7913.7|7908.7|7915.3|7910.3|7913.2|7908.2|0
1636940400000|2021-11-15 01:40:00|7913.6|7908.6|7912.9|7907.9|7914.2|7909.2|7911.3|7906.3|0
1636940700000|2021-11-15 01:45:00|7913|7908|7914|7909|7914.6|7909.6|7913|7908|0
1636941000000|2021-11-15 01:50:00|7913.8|7908.8|7913.8|7908.8|7914.4|7909.4|7911.7|7906.7|0
1636941300000|2021-11-15 01:55:00|7913.7|7908.7|7913.6|7908.6|7914.6|7909.6|7912.9|7907.9|0
1636941600000|2021-11-15 02:00:00|7913.8|7908.8|7913.4|7908.4|7915.3|7910.3|7913|7908|0
1636941900000|2021-11-15 02:05:00|7913.5|7908.5|7914|7909|7914.5|7909.5|7912.5|7907.5|0
1636942200000|2021-11-15 02:10:00|7913.9|7908.9|7913.9|7908.9|7914.4|7909.4|7912.4|7907.4|0
1636942500000|2021-11-15 02:15:00|7914.1|7909.1|7912.5|7907.5|7914.2|7909.2|7912|7907|0
1636942800000|2021-11-15 02:20:00|7912.4|7907.4|7912.5|7907.5|7913.3|7908.3|7911.7|7906.7|0
1636943100000|2021-11-15 02:25:00|7912.4|7907.4|7910.4|7905.4|7912.6|7907.6|7909|7904|0
1636943400000|2021-11-15 02:30:00|7910.5|7905.5|7910.3|7905.3|7910.8|7905.8|7909.2|7904.2|0
1636943700000|2021-11-15 02:35:00|7910.2|7905.2|7911.1|7906.1|7911.1|7906.1|7910|7905|0
1636944000000|2021-11-15 02:40:00|7910.9|7905.9|7911.7|7906.7|7911.8|7906.8|7909.9|7904.9|0
1636944300000|2021-11-15 02:45:00|7911.5|7906.5|7912.4|7907.4|7913.2|7908.2|7911.4|7906.4|0
1636944600000|2021-11-15 02:50:00|7912.6|7907.6|7910.8|7905.8|7912.6|7907.6|7910.6|7905.6|0
1636944900000|2021-11-15 02:55:00|7910.7|7905.7|7909.2|7904.2|7911.2|7906.2|7909|7904|0
1636945200000|2021-11-15 03:00:00|7908.9|7903.9|7904.3|7899.3|7909.5|7904.5|7903.8|7898.8|0
1636945500000|2021-11-15 03:05:00|7904.4|7899.4|7904.5|7899.5|7906.6|7901.6|7904.1|7899.1|0
1636945800000|2021-11-15 03:10:00|7904.6|7899.6|7904.9|7899.9|7906.6|7901.6|7904.5|7899.5|0
1636946100000|2021-11-15 03:15:00|7905|7900|7905|7900|7906.1|7901.1|7903.8|7898.8|0
1636946400000|2021-11-15 03:20:00|7905.2|7900.2|7906.9|7901.9|7907.4|7902.4|7905.2|7900.2|0
1636946700000|2021-11-15 03:25:00|7907|7902|7907.2|7902.2|7907.3|7902.3|7906.4|7901.4|0
1636947000000|2021-11-15 03:30:00|7907.1|7902.1|7907.5|7902.5|7908.1|7903.1|7906.5|7901.5|0
1636947300000|2021-11-15 03:35:00|7907.6|7902.6|7907.1|7902.1|7907.7|7902.7|7906.6|7901.6|0
1636947600000|2021-11-15 03:40:00|7907.2|7902.2|7905.2|7900.2|7907.2|7902.2|7904.6|7899.6|0
1636947900000|2021-11-15 03:45:00|7905.1|7900.1|7906.5|7901.5|7906.6|7901.6|7904.9|7899.9|0
1636948200000|2021-11-15 03:50:00|7906.2|7901.2|7906.9|7901.9|7907.6|7902.6|7906.2|7901.2|0
1636948500000|2021-11-15 03:55:00|7906.8|7901.8|7906.9|7901.9|7907.8|7902.8|7906.5|7901.5|0
1636948800000|2021-11-15 04:00:00|7906.7|7901.7|7906.8|7901.8|7907.8|7902.8|7906.3|7901.3|0
1636949100000|2021-11-15 04:05:00|7906.9|7901.9|7907.5|7902.5|7909.4|7904.4|7906.6|7901.6|0
1636949400000|2021-11-15 04:10:00|7907.4|7902.4|7907.5|7902.5|7908|7903|7907.1|7902.1|0
1636949700000|2021-11-15 04:15:00|7907.4|7902.4|7907.2|7902.2|7908|7903|7907.1|7902.1|0
1636950000000|2021-11-15 04:20:00|7907.3|7902.3|7905.9|7900.9|7907.5|7902.5|7905.5|7900.5|0
1636950300000|2021-11-15 04:25:00|7905.7|7900.7|7906.8|7901.8|7907|7902|7905.6|7900.6|0
1636950600000|2021-11-15 04:30:00|7906.9|7901.9|7905.7|7900.7|7907.1|7902.1|7904.4|7899.4|0
1636950900000|2021-11-15 04:35:00|7905.6|7900.6|7902.6|7897.6|7906.1|7901.1|7901.8|7896.8|0
1636951200000|2021-11-15 04:40:00|7902.9|7897.9|7903.4|7898.4|7903.8|7898.8|7901.9|7896.9|0
1636951500000|2021-11-15 04:45:00|7903.5|7898.5|7905.2|7900.2|7905.4|7900.4|7903.2|7898.2|0
1636951800000|2021-11-15 04:50:00|7904.9|7899.9|7905.5|7900.5|7905.9|7900.9|7904.9|7899.9|0
1636952100000|2021-11-15 04:55:00|7905.1|7900.1|7905.5|7900.5|7906.3|7901.3|7904.9|7899.9|0
1636952400000|2021-11-15 05:00:00|7905.4|7900.4|7907.5|7902.5|7907.5|7902.5|7905.4|7900.4|0
1636952700000|2021-11-15 05:05:00|7907.6|7902.6|7911.3|7906.3|7913.1|7908.1|7907.3|7902.3|0
1636953000000|2021-11-15 05:10:00|7911.2|7906.2|7910.5|7905.5|7911.7|7906.7|7909.9|7904.9|0
1636953300000|2021-11-15 05:15:00|7910.2|7905.2|7911.2|7906.2|7911.7|7906.7|7910.2|7905.2|0
1636953600000|2021-11-15 05:20:00|7911.1|7906.1|7910.5|7905.5|7911.3|7906.3|7910.4|7905.4|0
1636953900000|2021-11-15 05:25:00|7910.3|7905.3|7912.1|7907.1|7912.2|7907.2|7910|7905|0
1636954200000|2021-11-15 05:30:00|7912|7907|7911.7|7906.7|7913.4|7908.4|7911.6|7906.6|0
1636954500000|2021-11-15 05:35:00|7911.8|7906.8|7910.9|7905.9|7911.9|7906.9|7910.6|7905.6|0
1636954800000|2021-11-15 05:40:00|7911|7906|7911|7906|7911.5|7906.5|7910.4|7905.4|0
1636955100000|2021-11-15 05:45:00|7910.9|7905.9|7910.6|7905.6|7910.9|7905.9|7909.6|7904.6|0
1636955400000|2021-11-15 05:50:00|7910.5|7905.5|7911.2|7906.2|7911.6|7906.6|7910.5|7905.5|0
1636955700000|2021-11-15 05:55:00|7911.1|7906.1|7911.7|7906.7|7912.6|7907.6|7911.1|7906.1|0
1636956000000|2021-11-15 06:00:00|7911.8|7906.8|7911.6|7906.6|7912.3|7907.3|7909.1|7904.1|0
1636956300000|2021-11-15 06:05:00|7911.7|7906.7|7912|7907|7913.2|7908.2|7911.6|7906.6|0
1636956600000|2021-11-15 06:10:00|7912.1|7907.1|7910.8|7905.8|7912.6|7907.6|7909.9|7904.9|0
1636956900000|2021-11-15 06:15:00|7910.6|7905.6|7912.3|7907.3|7913|7908|7910.3|7905.3|0
1636957200000|2021-11-15 06:20:00|7912.1|7907.1|7911.9|7906.9|7912.1|7907.1|7910.5|7905.5|0
1636957500000|2021-11-15 06:25:00|7912|7907|7913|7908|7913.3|7908.3|7911.4|7906.4|0
1636957800000|2021-11-15 06:30:00|7912.9|7907.9|7914.2|7909.2|7914.8|7909.8|7912.9|7907.9|0
1636958100000|2021-11-15 06:35:00|7914.3|7909.3|7912.2|7907.2|7915.1|7910.1|7911.5|7906.5|0
1636958400000|2021-11-15 06:40:00|7911.7|7906.7|7910.6|7905.6|7911.8|7906.8|7909.8|7904.8|0
1636958700000|2021-11-15 06:45:00|7910.7|7905.7|7908.9|7903.9|7910.9|7905.9|7908.7|7903.7|0
1636959000000|2021-11-15 06:50:00|7909.1|7904.1|7910.1|7905.1|7910.1|7905.1|7908.3|7903.3|0
1636959300000|2021-11-15 06:55:00|7910.2|7905.2|7908.9|7903.9|7911.3|7906.3|7906|7901|0
1636959600000|2021-11-15 07:00:00|7909|7904|7905.9|7900.9|7909.6|7904.6|7905.6|7900.6|0
1636959900000|2021-11-15 07:05:00|7906.1|7901.1|7905.6|7900.6|7907|7902|7904.2|7899.2|0
1636960200000|2021-11-15 07:10:00|7905.7|7900.7|7907.2|7902.2|7907.5|7902.5|7904.3|7899.3|0
1636960500000|2021-11-15 07:15:00|7907.1|7902.1|7907|7902|7907.9|7902.9|7906.7|7901.7|0
1636960800000|2021-11-15 07:20:00|7906.9|7901.9|7907.4|7902.4|7907.6|7902.6|7905.4|7900.4|0
1636961100000|2021-11-15 07:25:00|7907.5|7902.5|7906.3|7901.3|7907.5|7902.5|7905.3|7900.3|0
1636961400000|2021-11-15 07:30:00|7906.4|7901.4|7906.5|7901.5|7907|7902|7904.6|7899.6|0
1636961700000|2021-11-15 07:35:00|7906.6|7901.6|7905.7|7900.7|7906.6|7901.6|7905.1|7900.1|0
1636962000000|2021-11-15 07:40:00|7905.6|7900.6|7907.1|7902.1|7907.1|7902.1|7905.3|7900.3|0
1636962300000|2021-11-15 07:45:00|7906.8|7901.8|7905.5|7900.5|7906.8|7901.8|7905.2|7900.2|0
1636962600000|2021-11-15 07:50:00|7905.6|7900.6|7908.5|7903.5|7908.6|7903.6|7905.4|7900.4|0
1636962900000|2021-11-15 07:55:00|7908.4|7903.4|7907.8|7902.8|7908.6|7903.6|7907.3|7902.3|0
1636963200000|2021-11-15 08:00:00|7908|7903|7911|7906|7911|7906|7904.2|7899.2|0
1636963500000|2021-11-15 08:05:00|7911.1|7906.1|7911|7906|7912.3|7907.3|7910|7905|0
1636963800000|2021-11-15 08:10:00|7910.6|7905.6|7918.8|7913.8|7919|7914|7905.6|7900.6|0
1636964100000|2021-11-15 08:15:00|7919|7914|7923.1|7918.1|7923.8|7918.8|7918.3|7913.3|0
1636964400000|2021-11-15 08:20:00|7922.9|7917.9|7923|7918|7924.4|7919.4|7921.9|7916.9|0
1636964700000|2021-11-15 08:25:00|7922.7|7917.7|7925|7920|7925.5|7920.5|7922.3|7917.3|0
1636965000000|2021-11-15 08:30:00|7924.9|7919.9|7923.6|7918.6|7926.1|7921.1|7921.8|7916.8|0
1636965300000|2021-11-15 08:35:00|7923.5|7918.5|7922.2|7917.2|7924.6|7919.6|7920.1|7915.1|0
1636965600000|2021-11-15 08:40:00|7922.3|7917.3|7920.8|7915.8|7923|7918|7919.7|7914.7|0
1636965900000|2021-11-15 08:45:00|7921.1|7916.1|7920.8|7915.8|7921.1|7916.1|7918.2|7913.2|0
1636966200000|2021-11-15 08:50:00|7920.9|7915.9|7923|7918|7923.3|7918.3|7920.6|7915.6|0
1636966500000|2021-11-15 08:55:00|7922.9|7917.9|7919|7914|7923.4|7918.4|7917.1|7912.1|0
1636966800000|2021-11-15 09:00:00|7919.2|7914.2|7886.7|7883.7|7919.2|7914.2|7878.4|7875.4|0
1636967100000|2021-11-15 09:05:00|7886.9|7883.9|7888.3|7885.3|7890.6|7887.6|7885.9|7882.9|0
1636967400000|2021-11-15 09:10:00|7889|7886|7882.5|7879.5|7889.8|7886.8|7881.6|7878.6|0
1636967700000|2021-11-15 09:15:00|7882.6|7879.6|7876.1|7873.1|7882.6|7879.6|7874|7871|0
1636968000000|2021-11-15 09:20:00|7875.9|7872.9|7876.9|7873.9|7879|7876|7871.7|7868.7|0
1636968300000|2021-11-15 09:25:00|7877|7874|7877.6|7874.6|7881.8|7878.8|7875.1|7872.1|0
1636968600000|2021-11-15 09:30:00|7877.4|7874.4|7880.6|7877.6|7881.8|7878.8|7875.8|7872.8|0
1636968900000|2021-11-15 09:35:00|7880.5|7877.5|7877.3|7874.3|7883.1|7880.1|7877.3|7874.3|0
1636969200000|2021-11-15 09:40:00|7877.2|7874.2|7877.2|7874.2|7880.9|7877.9|7877.1|7874.1|0
1636969500000|2021-11-15 09:45:00|7877.3|7874.3|7877.3|7874.3|7878.8|7875.8|7876.2|7873.2|0
1636969800000|2021-11-15 09:50:00|7878.2|7875.2|7882.8|7879.8|7884.1|7881.1|7877.8|7874.8|0
1636970100000|2021-11-15 09:55:00|7883|7880|7883.8|7880.8|7885|7882|7882|7879|0
1636970400000|2021-11-15 10:00:00|7883.6|7880.6|7884.8|7881.8|7886.5|7883.5|7882.9|7879.9|0
1636970700000|2021-11-15 10:05:00|7884.7|7881.7|7885.1|7882.1|7885.6|7882.6|7883.6|7880.6|0
1636971000000|2021-11-15 10:10:00|7885.2|7882.2|7890.3|7887.3|7891|7888|7885|7882|0
1636971300000|2021-11-15 10:15:00|7890.4|7887.4|7894|7891|7894.4|7891.4|7889.2|7886.2|0
1636971600000|2021-11-15 10:20:00|7892.5|7889.5|7894.4|7891.4|7898.4|7895.4|7892.5|7889.5|0
1636971900000|2021-11-15 10:25:00|7894.3|7891.3|7893.8|7890.8|7896.7|7893.7|7893.3|7890.3|0
1636972200000|2021-11-15 10:30:00|7893.3|7890.3|7890.8|7887.8|7893.4|7890.4|7888.9|7885.9|0
1636972500000|2021-11-15 10:35:00|7890.6|7887.6|7894.4|7891.4|7894.6|7891.6|7889.5|7886.5|0
1636972800000|2021-11-15 10:40:00|7894.5|7891.5|7894.8|7891.8|7895.8|7892.8|7893.6|7890.6|0
1636973100000|2021-11-15 10:45:00|7894.7|7891.7|7894.4|7891.4|7895.1|7892.1|7894|7891|0
1636973400000|2021-11-15 10:50:00|7894.8|7891.8|7892.2|7889.2|7897.5|7894.5|7890.1|7887.1|0
1636973700000|2021-11-15 10:55:00|7890.6|7887.6|7894.2|7891.2|7894.6|7891.6|7890.6|7887.6|0
1636974000000|2021-11-15 11:00:00|7894.8|7891.8|7897.2|7894.2|7899.7|7896.7|7894.3|7891.3|0
1636974300000|2021-11-15 11:05:00|7897.4|7894.4|7896|7893|7897.8|7894.8|7895.5|7892.5|0
1636974600000|2021-11-15 11:10:00|7895.9|7892.9|7894.1|7891.1|7896.6|7893.6|7892.7|7889.7|0
1636974900000|2021-11-15 11:15:00|7894|7891|7895.4|7892.4|7897.7|7894.7|7892.4|7889.4|0
1636975200000|2021-11-15 11:20:00|7895.3|7892.3|7895.7|7892.7|7896.6|7893.6|7894.7|7891.7|0
1636975500000|2021-11-15 11:25:00|7895.8|7892.8|7894.4|7891.4|7897|7894|7891.3|7888.3|0
1636975800000|2021-11-15 11:30:00|7894.9|7891.9|7896.7|7893.7|7898|7895|7892.7|7889.7|0
1636976100000|2021-11-15 11:35:00|7896.8|7893.8|7898.1|7895.1|7898.9|7895.9|7895.7|7892.7|0
1636976400000|2021-11-15 11:40:00|7897.9|7894.9|7899.4|7896.4|7899.6|7896.6|7897.1|7894.1|0
1636976700000|2021-11-15 11:45:00|7899.5|7896.5|7899.9|7896.9|7900.3|7897.3|7899|7896|0
1636977000000|2021-11-15 11:50:00|7900|7897|7900.7|7897.7|7900.9|7897.9|7899|7896|0
1636977300000|2021-11-15 11:55:00|7900.6|7897.6|7897.3|7894.3|7900.8|7897.8|7896.7|7893.7|0
1636977600000|2021-11-15 12:00:00|7896|7893|7896.6|7893.6|7901.9|7898.9|7887.6|7884.6|0
1636977900000|2021-11-15 12:05:00|7896|7893|7893.6|7890.6|7896|7893|7891.3|7888.3|0
1636978200000|2021-11-15 12:10:00|7893.4|7890.4|7891.1|7888.1|7894|7891|7890.5|7887.5|0
1636978500000|2021-11-15 12:15:00|7891|7888|7891.9|7888.9|7891.9|7888.9|7888.6|7885.6|0
1636978800000|2021-11-15 12:20:00|7891.7|7888.7|7887.6|7884.6|7891.8|7888.8|7886.9|7883.9|0
1636979100000|2021-11-15 12:25:00|7887.7|7884.7|7891.3|7888.3|7891.9|7888.9|7887.4|7884.4|0
1636979400000|2021-11-15 12:30:00|7891.1|7888.1|7891.8|7888.8|7891.8|7888.8|7888.4|7885.4|0
1636979700000|2021-11-15 12:35:00|7892|7889|7892.6|7889.6|7892.8|7889.8|7890.8|7887.8|0
1636980000000|2021-11-15 12:40:00|7892.9|7889.9|7890.1|7887.1|7893.8|7890.8|7890.1|7887.1|0
1636980300000|2021-11-15 12:45:00|7890.2|7887.2|7894.3|7891.3|7894.3|7891.3|7888.8|7885.8|0
1636980600000|2021-11-15 12:50:00|7894.8|7891.8|7897.1|7894.1|7897.4|7894.4|7894.8|7891.8|0
1636980900000|2021-11-15 12:55:00|7897|7894|7895.7|7892.7|7897.6|7894.6|7893.8|7890.8|0
1636981200000|2021-11-15 13:00:00|7895.9|7892.9|7894.9|7891.9|7897.2|7894.2|7894.2|7891.2|0
1636981500000|2021-11-15 13:05:00|7894.8|7891.8|7896|7893|7896.3|7893.3|7894.1|7891.1|0
1636981800000|2021-11-15 13:10:00|7896.1|7893.1|7904|7901|7905.3|7902.3|7896.1|7893.1|0
1636982100000|2021-11-15 13:15:00|7904.1|7901.1|7908.1|7905.1|7910.2|7907.2|7904.1|7901.1|0
1636982400000|2021-11-15 13:20:00|7907.5|7904.5|7909.6|7906.6|7912.5|7909.5|7906.8|7903.8|0
1636982700000|2021-11-15 13:25:00|7909.7|7906.7|7913|7910|7914.4|7911.4|7909.4|7906.4|0
1636983000000|2021-11-15 13:30:00|7912.9|7909.9|7911.4|7908.4|7914.1|7911.1|7911.1|7908.1|0
1636983300000|2021-11-15 13:35:00|7911.6|7908.6|7914.6|7911.6|7916.1|7913.1|7911.5|7908.5|0
1636983600000|2021-11-15 13:40:00|7914.9|7911.9|7916.3|7913.3|7917|7914|7913.8|7910.8|0
1636983900000|2021-11-15 13:45:00|7916.2|7913.2|7913.2|7910.2|7919.5|7916.5|7913.2|7910.2|0
1636984200000|2021-11-15 13:50:00|7913|7910|7913.3|7910.3|7914.2|7911.2|7912.1|7909.1|0
1636984500000|2021-11-15 13:55:00|7913.2|7910.2|7915.3|7912.3|7917|7914|7912.7|7909.7|0
1636984800000|2021-11-15 14:00:00|7915.5|7912.5|7916.6|7913.6|7916.8|7913.8|7913.9|7910.9|0
1636985100000|2021-11-15 14:05:00|7916.9|7913.9|7924.2|7921.2|7924.5|7921.5|7916.9|7913.9|0
1636985400000|2021-11-15 14:10:00|7923.9|7920.9|7921.4|7918.4|7925.2|7922.2|7920.9|7917.9|0
1636985700000|2021-11-15 14:15:00|7921.5|7918.5|7922.3|7919.3|7923.5|7920.5|7919.9|7916.9|0
1636986000000|2021-11-15 14:20:00|7922.2|7919.2|7924.7|7921.7|7924.7|7921.7|7922|7919|0
1636986300000|2021-11-15 14:25:00|7924.9|7921.9|7907.5|7904.5|7924.9|7921.9|7906|7903|0
1636986600000|2021-11-15 14:30:00|7868.1|7865.1|7832.8|7831|7882.2|7879.2|7812.9|7811.1|0
1636986900000|2021-11-15 14:35:00|7832.1|7830.3|7834.4|7832.6|7842.3|7840.5|7813|7811.2|0
1636987200000|2021-11-15 14:40:00|7834.3|7832.5|7817.8|7816|7838.2|7836.4|7813.9|7812.1|0
1636987500000|2021-11-15 14:45:00|7817.6|7815.8|7822.2|7820.4|7834.1|7832.3|7816.6|7814.8|0
1636987800000|2021-11-15 14:50:00|7821.8|7820|7830.6|7828.8|7831.6|7829.8|7808.7|7806.9|0
1636988100000|2021-11-15 14:55:00|7830.7|7828.9|7836.9|7835.1|7836.9|7835.1|7823.9|7822.1|0
1636988400000|2021-11-15 15:00:00|7838.5|7836.7|7814.7|7812.9|7840|7838.2|7813.1|7811.3|0
1636988700000|2021-11-15 15:05:00|7815.7|7813.9|7811.6|7809.8|7826.6|7824.8|7811.6|7809.8|0
1636989000000|2021-11-15 15:10:00|7811.5|7809.7|7796.8|7795|7811.5|7809.7|7795.8|7794|0
1636989300000|2021-11-15 15:15:00|7797.5|7795.7|7791.5|7789.7|7803.5|7801.7|7790.1|7788.3|0
1636989600000|2021-11-15 15:20:00|7792.6|7790.8|7794.8|7793|7798.5|7796.7|7787.7|7785.9|0
1636989900000|2021-11-15 15:25:00|7795.6|7793.8|7781.6|7779.8|7799.1|7797.3|7779.2|7777.4|0
1636990200000|2021-11-15 15:30:00|7781.2|7779.4|7784.8|7783|7787|7785.2|7775.9|7774.1|0
1636990500000|2021-11-15 15:35:00|7784.9|7783.1|7776.1|7774.3|7791.9|7790.1|7775.6|7773.8|0
1636990800000|2021-11-15 15:40:00|7776.3|7774.5|7781.9|7780.1|7787|7785.2|7769.7|7767.9|0
1636991100000|2021-11-15 15:45:00|7782.5|7780.7|7789.1|7787.3|7789.3|7787.5|7779.9|7778.1|0
1636991400000|2021-11-15 15:50:00|7789.6|7787.8|7792.6|7790.8|7794.9|7793.1|7786.5|7784.7|0
1636991700000|2021-11-15 15:55:00|7792.9|7791.1|7789.3|7787.5|7796.8|7795|7788.2|7786.4|0
1636992000000|2021-11-15 16:00:00|7789.4|7787.6|7786.5|7784.7|7796.1|7794.3|7786.2|7784.4|0
1636992300000|2021-11-15 16:05:00|7786.7|7784.9|7798.4|7796.6|7798.8|7797|7784.3|7782.5|0
1636992600000|2021-11-15 16:10:00|7798.7|7796.9|7793|7791.2|7798.7|7796.9|7793|7791.2|0
1636992900000|2021-11-15 16:15:00|7793.2|7791.4|7790|7788.2|7796.4|7794.6|7787.7|7785.9|0
1636993200000|2021-11-15 16:20:00|7789.3|7787.5|7791.3|7789.5|7791.4|7789.6|7785|7783.2|0
1636993500000|2021-11-15 16:25:00|7791|7789.2|7785|7783.2|7791.9|7790.1|7783.7|7781.9|0
1636993800000|2021-11-15 16:30:00|7784.9|7783.1|7798|7796.2|7798|7796.2|7782.2|7780.4|0
1636994100000|2021-11-15 16:35:00|7798.2|7796.4|7796.2|7794.4|7807.4|7805.6|7795.3|7793.5|0
1636994400000|2021-11-15 16:40:00|7796.3|7794.5|7755.5|7753.7|7797.8|7796|7754.6|7752.8|0
1636994700000|2021-11-15 16:45:00|7755.6|7753.8|7762.3|7760.5|7766.4|7764.6|7750|7748.2|0
1636995000000|2021-11-15 16:50:00|7762.2|7760.4|7757.3|7755.5|7762.6|7760.8|7753.3|7751.5|0
1636995300000|2021-11-15 16:55:00|7757.4|7755.6|7763.4|7761.6|7764.7|7762.9|7755|7753.2|0
1636995600000|2021-11-15 17:00:00|7763.3|7761.5|7776.8|7775|7776.8|7775|7761.3|7759.5|0
1636995900000|2021-11-15 17:05:00|7776.6|7774.8|7764.2|7762.4|7776.9|7775.1|7763.9|7762.1|0
1636996200000|2021-11-15 17:10:00|7763.8|7762|7764.4|7762.6|7767.4|7765.6|7759.5|7757.7|0
1636996500000|2021-11-15 17:15:00|7764.2|7762.4|7758.3|7756.5|7768.3|7766.5|7754.3|7752.5|0
1636996800000|2021-11-15 17:20:00|7758.2|7756.4|7750|7748.2|7759.3|7757.5|7740.7|7738.9|0
1636997100000|2021-11-15 17:25:00|7749.3|7747.5|7755.3|7753.5|7757.7|7755.9|7747.4|7745.6|0
1636997400000|2021-11-15 17:30:00|7755.6|7753.8|7761.2|7759.4|7764.6|7762.8|7755.4|7753.6|0
1636997700000|2021-11-15 17:35:00|7761|7759.2|7770.5|7768.7|7770.9|7769.1|7760.2|7758.4|0
1636998000000|2021-11-15 17:40:00|7770.6|7768.8|7776.9|7775.1|7780.8|7779|7767.7|7765.9|0
1636998300000|2021-11-15 17:45:00|7777|7775.2|7774.3|7772.5|7778|7776.2|7769.4|7767.6|0
1636998600000|2021-11-15 17:50:00|7773.6|7771.8|7773.3|7771.5|7776|7774.2|7769.9|7768.1|0
1636998900000|2021-11-15 17:55:00|7773.1|7771.3|7773.6|7771.8|7774.8|7773|7770.5|7768.7|0
1636999200000|2021-11-15 18:00:00|7773.4|7771.6|7780.6|7778.8|7780.9|7779.1|7766.2|7764.4|0
1636999500000|2021-11-15 18:05:00|7780.2|7778.4|7780.3|7778.5|7783.1|7781.3|7775.7|7773.9|0
1636999800000|2021-11-15 18:10:00|7780.1|7778.3|7775.1|7773.3|7780.4|7778.6|7773.7|7771.9|0
1637000100000|2021-11-15 18:15:00|7775|7773.2|7778.3|7776.5|7782.8|7781|7773.7|7771.9|0
1637000400000|2021-11-15 18:20:00|7778.2|7776.4|7776.3|7774.5|7780.6|7778.8|7769|7767.2|0
1637000700000|2021-11-15 18:25:00|7776.2|7774.4|7772.2|7770.4|7776.4|7774.6|7769.6|7767.8|0
1637001000000|2021-11-15 18:30:00|7772.3|7770.5|7772.5|7770.7|7777|7775.2|7772|7770.2|0
1637001300000|2021-11-15 18:35:00|7772.3|7770.5|7766.4|7764.6|7772.4|7770.6|7764.7|7762.9|0
1637001600000|2021-11-15 18:40:00|7766|7764.2|7766.4|7764.6|7767.6|7765.8|7760.1|7758.3|0
1637001900000|2021-11-15 18:45:00|7766.3|7764.5|7770.1|7768.3|7773.4|7771.6|7765.7|7763.9|0
1637002200000|2021-11-15 18:50:00|7770|7768.2|7763.2|7761.4|7772.1|7770.3|7763.1|7761.3|0
1637002500000|2021-11-15 18:55:00|7763.4|7761.6|7756.7|7754.9|7764.5|7762.7|7755.1|7753.3|0
1637002800000|2021-11-15 19:00:00|7757.2|7755.4|7752.2|7750.4|7757.6|7755.8|7750.4|7748.6|0
1637003100000|2021-11-15 19:05:00|7752.3|7750.5|7760.3|7758.5|7760.4|7758.6|7750.2|7748.4|0
1637003400000|2021-11-15 19:10:00|7760.4|7758.6|7759.8|7758|7763.9|7762.1|7757.3|7755.5|0
1637003700000|2021-11-15 19:15:00|7760|7758.2|7756.2|7754.4|7761.4|7759.6|7755.5|7753.7|0
1637004000000|2021-11-15 19:20:00|7756.5|7754.7|7761.6|7759.8|7761.6|7759.8|7754.2|7752.4|0
1637004300000|2021-11-15 19:25:00|7761.2|7759.4|7765.3|7763.5|7767.4|7765.6|7757|7755.2|0
1637004600000|2021-11-15 19:30:00|7765.2|7763.4|7770.6|7768.8|7770.9|7769.1|7760.8|7759|0
1637004900000|2021-11-15 19:35:00|7770.5|7768.7|7770.8|7769|7773.5|7771.7|7769.7|7767.9|0
1637005200000|2021-11-15 19:40:00|7770.9|7769.1|7789.6|7787.8|7790.9|7789.1|7770.7|7768.9|0
1637005500000|2021-11-15 19:45:00|7788.8|7787|7797.4|7795.6|7799.3|7797.5|7787.1|7785.3|0
1637005800000|2021-11-15 19:50:00|7797.3|7795.5|7786.8|7785|7802.3|7800.5|7786.8|7785|0
1637006100000|2021-11-15 19:55:00|7786.9|7785.1|7803.6|7801.8|7806.2|7804.4|7786.4|7784.6|0
1637006400000|2021-11-15 20:00:00|7802.6|7800.8|7800.4|7798.6|7817.4|7815.6|7800.4|7798.6|0
1637006700000|2021-11-15 20:05:00|7801.1|7799.3|7798.7|7796.9|7804.1|7802.3|7795.2|7793.4|0
1637007000000|2021-11-15 20:10:00|7798.3|7796.5|7806.6|7804.8|7810.4|7808.6|7798.2|7796.4|0
1637007300000|2021-11-15 20:15:00|7806.7|7804.9|7809.4|7807.6|7812.1|7810.3|7801.9|7800.1|0
1637007600000|2021-11-15 20:20:00|7809.5|7807.7|7812.4|7810.6|7816.4|7814.6|7808.8|7807|0
1637007900000|2021-11-15 20:25:00|7811.8|7810|7817.3|7815.5|7817.3|7815.5|7808.6|7806.8|0
1637008200000|2021-11-15 20:30:00|7816.1|7814.3|7811.5|7809.7|7818.2|7816.4|7809.2|7807.4|0
1637008500000|2021-11-15 20:35:00|7811|7809.2|7803.3|7801.5|7811|7809.2|7798.5|7796.7|0
1637008800000|2021-11-15 20:40:00|7802.6|7800.8|7801|7799.2|7803.2|7801.4|7794.5|7792.7|0
1637009100000|2021-11-15 20:45:00|7800.5|7798.7|7794.5|7792.7|7800.5|7798.7|7791.1|7789.3|0
1637009400000|2021-11-15 20:50:00|7794.3|7792.5|7791.8|7790|7799|7797.2|7790.8|7789|0
1637009700000|2021-11-15 20:55:00|7792.6|7790.8|7800.8|7799|7800.9|7799.1|7791.1|7789.3|0
1637010000000|2021-11-15 21:00:00|7801.4|7798.4|7799.6|7796.6|7802.3|7799.3|7795.6|7792.6|0
1637010300000|2021-11-15 21:05:00|7799.7|7796.7|7799.6|7796.6|7799.9|7796.9|7798.4|7795.4|0
1637010600000|2021-11-15 21:10:00|7799.4|7796.4|7799.5|7796.5|7801|7798|7799.1|7796.1|0
1637010900000|2021-11-15 21:15:00|7799.7|7796.7|7799.4|7796.4|7799.9|7796.9|7798.8|7795.8|0
1637011200000|2021-11-15 21:20:00|7799.3|7796.3|7798.3|7795.3|7801.6|7798.6|7798.3|7795.3|0
1637011500000|2021-11-15 21:25:00|7798.1|7795.1|7796.8|7793.8|7798.1|7795.1|7795.3|7792.3|0
1637011800000|2021-11-15 21:30:00|7796.7|7793.7|7799.5|7796.5|7799.7|7796.7|7796.1|7793.1|0
1637012100000|2021-11-15 21:35:00|7799.3|7796.3|7798.9|7795.9|7799.7|7796.7|7796.6|7793.6|0
1637012400000|2021-11-15 21:40:00|7798.5|7795.5|7797.8|7794.8|7799.1|7796.1|7796.1|7793.1|0
1637012700000|2021-11-15 21:45:00|7797.7|7794.7|7797.6|7794.6|7799.5|7796.5|7796.5|7793.5|0
1637013000000|2021-11-15 21:50:00|7797.7|7794.7|7798.3|7795.3|7799.6|7796.6|7797.7|7794.7|0
1637013300000|2021-11-15 21:55:00|7798.5|7795.5|7798.4|7795.4|7799.4|7796.4|7798.1|7795.1|0
1637013600000|2021-11-15 22:00:00|7798.2|7795.2|7799.3|7796.3|7799.3|7796.3|7797.9|7794.9|0
1637013900000|2021-11-15 22:05:00|7799.2|7796.2|7797.3|7794.3|7799.2|7796.2|7797|7794|0
1637014200000|2021-11-15 22:10:00|7797.4|7794.4|7797.5|7794.5|7798.8|7795.8|7797.1|7794.1|0
1637014500000|2021-11-15 22:15:00|7797.4|7794.4|7796|7793|7797.6|7794.6|7795.8|7792.8|0
1637014800000|2021-11-15 22:20:00|7795.9|7792.9|7797.1|7794.1|7797.3|7794.3|7795.9|7792.9|0
1637015100000|2021-11-15 22:25:00|7798.8|7795.8|7800.7|7797.7|7800.7|7797.7|7798.8|7795.8|0
1637015400000|2021-11-15 22:30:00|7800|7797|7799.4|7796.4|7800.1|7797.1|7799.3|7796.3|0
1637015700000|2021-11-15 22:35:00|7799.5|7796.5|7800|7797|7800.2|7797.2|7799.3|7796.3|0
1637016000000|2021-11-15 22:40:00|7799.9|7796.9|7800|7797|7800.1|7797.1|7799.3|7796.3|0
1637016300000|2021-11-15 22:45:00|7800.1|7797.1|7800.2|7797.2|7800.3|7797.3|7799.5|7796.5|0
1637016600000|2021-11-15 22:50:00|7800.1|7797.1|7800.2|7797.2|7800.7|7797.7|7799.6|7796.6|0
1637016900000|2021-11-15 22:55:00|7799.9|7796.9|7800.4|7797.4|7800.4|7797.4|7799.6|7796.6|0
1637017200000|2021-11-15 23:00:00|7800.5|7797.5|7801.6|7798.6|7801.6|7798.6|7800.5|7797.5|0
1637017500000|2021-11-15 23:05:00|7801.5|7798.5|7804.8|7801.8|7804.9|7801.9|7801.3|7798.3|0
1637017800000|2021-11-15 23:10:00|7804.7|7801.7|7801.5|7798.5|7804.7|7801.7|7801.4|7798.4|0
1637018100000|2021-11-15 23:15:00|7801|7798|7798.4|7795.4|7801.5|7798.5|7798|7795|0
1637018400000|2021-11-15 23:20:00|7798.6|7795.6|7798.7|7795.7|7800|7797|7798.4|7795.4|0
1637018700000|2021-11-15 23:25:00|7798.9|7795.9|7798.7|7795.7|7799.2|7796.2|7798.3|7795.3|0
1637019000000|2021-11-15 23:30:00|7798.8|7795.8|7798.5|7795.5|7798.9|7795.9|7797.7|7794.7|0
1637019300000|2021-11-15 23:35:00|7798.4|7795.4|7796.8|7793.8|7798.5|7795.5|7796.8|7793.8|0
1637019600000|2021-11-15 23:40:00|7796.7|7793.7|7797.8|7794.8|7799.1|7796.1|7796.1|7793.1|0
1637019900000|2021-11-15 23:45:00|7798.2|7795.2|7795.5|7792.5|7798.2|7795.2|7795.3|7792.3|0
1637020200000|2021-11-15 23:50:00|7795.4|7792.4|7794.7|7791.7|7796.5|7793.5|7793.8|7790.8|0
1637020500000|2021-11-15 23:55:00|7794.8|7791.8|7793.6|7790.6|7794.8|7791.8|7793.6|7790.6|0
1637020800000|2021-11-16 00:00:00|7793.8|7790.8|7796.3|7793.3|7797|7794|7793.6|7790.6|0
1637021100000|2021-11-16 00:05:00|7796.6|7793.6|7793.7|7790.7|7796.6|7793.6|7793.3|7790.3|0
1637021400000|2021-11-16 00:10:00|7793.4|7790.4|7794.1|7791.1|7795|7792|7793.3|7790.3|0
1637021700000|2021-11-16 00:15:00|7794|7791|7794.6|7791.6|7794.9|7791.9|7793.7|7790.7|0
1637022000000|2021-11-16 00:20:00|7795.5|7792.5|7795.1|7792.1|7796.4|7793.4|7793.7|7790.7|0
1637022300000|2021-11-16 00:25:00|7795.2|7792.2|7794.3|7791.3|7795.4|7792.4|7794.2|7791.2|0
1637022600000|2021-11-16 00:30:00|7794.1|7791.1|7791.9|7788.9|7794.1|7791.1|7791.5|7788.5|0
1637022900000|2021-11-16 00:35:00|7792.3|7789.3|7792.8|7789.8|7793.8|7790.8|7791.9|7788.9|0
1637023200000|2021-11-16 00:40:00|7792.7|7789.7|7791.9|7788.9|7793|7790|7791.9|7788.9|0
1637023500000|2021-11-16 00:45:00|7792.1|7789.1|7790.8|7787.8|7792.5|7789.5|7790.8|7787.8|0
1637023800000|2021-11-16 00:50:00|7791|7788|7792.7|7789.7|7794.4|7791.4|7791|7788|0
1637024100000|2021-11-16 00:55:00|7792.9|7789.9|7794.8|7789.8|7796.2|7793.2|7792.6|7789.4|0
1637024400000|2021-11-16 01:00:00|7794.7|7789.7|7794.1|7789.1|7796|7791|7793.9|7788.9|0
1637024700000|2021-11-16 01:05:00|7794.2|7789.2|7796.7|7791.7|7796.9|7791.9|7794.2|7789.2|0
1637025000000|2021-11-16 01:10:00|7796.6|7791.6|7801.9|7796.9|7803.3|7798.3|7796.6|7791.6|0
1637025300000|2021-11-16 01:15:00|7801.8|7796.8|7806.1|7801.1|7806.1|7801.1|7800.4|7795.4|0
1637025600000|2021-11-16 01:20:00|7805.7|7800.7|7806.1|7801.1|7806.4|7801.4|7804.3|7799.3|0
1637025900000|2021-11-16 01:25:00|7806.2|7801.2|7804.7|7799.7|7806.2|7801.2|7803.7|7798.7|0
1637026200000|2021-11-16 01:30:00|7804.6|7799.6|7801.9|7796.9|7804.8|7799.8|7801.3|7796.3|0
1637026500000|2021-11-16 01:35:00|7802|7797|7804.7|7799.7|7805.7|7800.7|7801.9|7796.9|0
1637026800000|2021-11-16 01:40:00|7804.6|7799.6|7804.2|7799.2|7804.9|7799.9|7803.1|7798.1|0
1637027100000|2021-11-16 01:45:00|7804.3|7799.3|7806.1|7801.1|7806.6|7801.6|7803.9|7798.9|0
1637027400000|2021-11-16 01:50:00|7806|7801|7804.8|7799.8|7808.3|7803.3|7804|7799|0
1637027700000|2021-11-16 01:55:00|7804.7|7799.7|7807.4|7802.4|7810|7805|7804.2|7799.2|0
1637028000000|2021-11-16 02:00:00|7807.5|7802.5|7806|7801|7807.9|7802.9|7806|7801|0
1637028300000|2021-11-16 02:05:00|7805.9|7800.9|7806.4|7801.4|7807|7802|7805.8|7800.8|0
1637028600000|2021-11-16 02:10:00|7806.3|7801.3|7807.8|7802.8|7807.9|7802.9|7805.3|7800.3|0
1637028900000|2021-11-16 02:15:00|7807.6|7802.6|7805.2|7800.2|7807.6|7802.6|7804.8|7799.8|0
1637029200000|2021-11-16 02:20:00|7805.1|7800.1|7805.7|7800.7|7806.4|7801.4|7804.5|7799.5|0
1637029500000|2021-11-16 02:25:00|7805.6|7800.6|7805.9|7800.9|7806.4|7801.4|7805.2|7800.2|0
1637029800000|2021-11-16 02:30:00|7805.7|7800.7|7806.1|7801.1|7807.9|7802.9|7805.4|7800.4|0
1637030100000|2021-11-16 02:35:00|7806.2|7801.2|7806.2|7801.2|7806.9|7801.9|7804.5|7799.5|0
1637030400000|2021-11-16 02:40:00|7806|7801|7804.8|7799.8|7806.1|7801.1|7804.5|7799.5|0
1637030700000|2021-11-16 02:45:00|7804.9|7799.9|7803.5|7798.5|7805.5|7800.5|7802.6|7797.6|0
1637031000000|2021-11-16 02:50:00|7803.4|7798.4|7803.2|7798.2|7804.2|7799.2|7803.1|7798.1|0
1637031300000|2021-11-16 02:55:00|7803.6|7798.6|7803.6|7798.6|7804.3|7799.3|7803.2|7798.2|0
1637031600000|2021-11-16 03:00:00|7803.7|7798.7|7805|7800|7805.4|7800.4|7802.9|7797.9|0
1637031900000|2021-11-16 03:05:00|7805.1|7800.1|7804.8|7799.8|7805.7|7800.7|7804.3|7799.3|0
1637032200000|2021-11-16 03:10:00|7804.9|7799.9|7805.3|7800.3|7805.3|7800.3|7803.3|7798.3|0
1637032500000|2021-11-16 03:15:00|7805.4|7800.4|7806.6|7801.6|7806.7|7801.7|7804.3|7799.3|0
1637032800000|2021-11-16 03:20:00|7806.5|7801.5|7804.4|7799.4|7806.5|7801.5|7803.5|7798.5|0
1637033100000|2021-11-16 03:25:00|7804.5|7799.5|7804.9|7799.9|7805.1|7800.1|7804.1|7799.1|0
1637033400000|2021-11-16 03:30:00|7805.3|7800.3|7805.7|7800.7|7805.9|7800.9|7804.7|7799.7|0
1637033700000|2021-11-16 03:35:00|7805.8|7800.8|7804.4|7799.4|7805.8|7800.8|7804|7799|0
1637034000000|2021-11-16 03:40:00|7804.1|7799.1|7804.7|7799.7|7804.9|7799.9|7803.9|7798.9|0
1637034300000|2021-11-16 03:45:00|7804.6|7799.6|7803.5|7798.5|7804.8|7799.8|7803.4|7798.4|0
1637034600000|2021-11-16 03:50:00|7803.4|7798.4|7805.2|7800.2|7805.6|7800.6|7803.4|7798.4|0
1637034900000|2021-11-16 03:55:00|7805.1|7800.1|7806.1|7801.1|7806.4|7801.4|7804.9|7799.9|0
1637035200000|2021-11-16 04:00:00|7806|7801|7804.3|7799.3|7806.1|7801.1|7804|7799|0
1637035500000|2021-11-16 04:05:00|7804.4|7799.4|7803.1|7798.1|7804.4|7799.4|7801.8|7796.8|0
1637035800000|2021-11-16 04:10:00|7803|7798|7803.4|7798.4|7804.1|7799.1|7802.7|7797.7|0
1637036100000|2021-11-16 04:15:00|7803|7798|7801.7|7796.7|7803.4|7798.4|7801.6|7796.6|0
1637036400000|2021-11-16 04:20:00|7801.8|7796.8|7795.1|7790.1|7802.1|7797.1|7792.7|7787.7|0
1637036700000|2021-11-16 04:25:00|7795.2|7790.2|7792.9|7787.9|7795.2|7790.2|7791.9|7786.9|0
1637037000000|2021-11-16 04:30:00|7792.8|7787.8|7793.5|7788.5|7793.8|7788.8|7791|7786|0
1637037300000|2021-11-16 04:35:00|7793.3|7788.3|7795.2|7790.2|7795.4|7790.4|7793.3|7788.3|0
1637037600000|2021-11-16 04:40:00|7794.9|7789.9|7794.5|7789.5|7795.4|7790.4|7794.1|7789.1|0
1637037900000|2021-11-16 04:45:00|7794.4|7789.4|7794.3|7789.3|7795.1|7790.1|7793.8|7788.8|0
1637038200000|2021-11-16 04:50:00|7794.5|7789.5|7794|7789|7794.8|7789.8|7793.4|7788.4|0
1637038500000|2021-11-16 04:55:00|7793.9|7788.9|7793.2|7788.2|7793.9|7788.9|7791.6|7786.6|0
1637038800000|2021-11-16 05:00:00|7793.3|7788.3|7795.7|7790.7|7796.2|7791.2|7793.3|7788.3|0
1637039100000|2021-11-16 05:05:00|7795.8|7790.8|7795.7|7790.7|7796.2|7791.2|7795.1|7790.1|0
1637039400000|2021-11-16 05:10:00|7795.6|7790.6|7795.2|7790.2|7796|7791|7794.6|7789.6|0
1637039700000|2021-11-16 05:15:00|7795.1|7790.1|7792|7787|7795.1|7790.1|7792|7787|0
1637040000000|2021-11-16 05:20:00|7792.1|7787.1|7788.2|7783.2|7792.5|7787.5|7787.1|7782.1|0
1637040300000|2021-11-16 05:25:00|7788.1|7783.1|7786.5|7781.5|7789|7784|7785.3|7780.3|0
1637040600000|2021-11-16 05:30:00|7786.6|7781.6|7789.4|7784.4|7790.9|7785.9|7785.7|7780.7|0
1637040900000|2021-11-16 05:35:00|7789.2|7784.2|7790.9|7785.9|7791.1|7786.1|7788.1|7783.1|0
1637041200000|2021-11-16 05:40:00|7790.8|7785.8|7790.6|7785.6|7791.2|7786.2|7789.9|7784.9|0
1637041500000|2021-11-16 05:45:00|7790.7|7785.7|7790.2|7785.2|7792.5|7787.5|7789.9|7784.9|0
1637041800000|2021-11-16 05:50:00|7790.3|7785.3|7790.2|7785.2|7790.9|7785.9|7789.4|7784.4|0
1637042100000|2021-11-16 05:55:00|7790.1|7785.1|7790.9|7785.9|7791.2|7786.2|7789.3|7784.3|0
1637042400000|2021-11-16 06:00:00|7791.1|7786.1|7792.5|7787.5|7792.6|7787.6|7790.2|7785.2|0
1637042700000|2021-11-16 06:05:00|7792.1|7787.1|7795.1|7790.1|7795.1|7790.1|7791.6|7786.6|0
1637043000000|2021-11-16 06:10:00|7795|7790|7797.6|7792.6|7797.6|7792.6|7794.6|7789.6|0
1637043300000|2021-11-16 06:15:00|7798.1|7793.1|7796.2|7791.2|7799.4|7794.4|7796|7791|0
1637043600000|2021-11-16 06:20:00|7796.5|7791.5|7796.4|7791.4|7797.9|7792.9|7795.3|7790.3|0
1637043900000|2021-11-16 06:25:00|7796.3|7791.3|7792.1|7787.1|7796.7|7791.7|7792|7787|0
1637044200000|2021-11-16 06:30:00|7792.2|7787.2|7795.5|7790.5|7795.6|7790.6|7792.2|7787.2|0
1637044500000|2021-11-16 06:35:00|7795.4|7790.4|7796|7791|7796.9|7791.9|7794.8|7789.8|0
1637044800000|2021-11-16 06:40:00|7795.9|7790.9|7795.8|7790.8|7797.2|7792.2|7794.5|7789.5|0
1637045100000|2021-11-16 06:45:00|7796.1|7791.1|7795.4|7790.4|7797.8|7792.8|7794.6|7789.6|0
1637045400000|2021-11-16 06:50:00|7795.5|7790.5|7799.5|7794.5|7799.7|7794.7|7795.4|7790.4|0
1637045700000|2021-11-16 06:55:00|7799.4|7794.4|7799.5|7794.5|7799.8|7794.8|7798.1|7793.1|0
1637046000000|2021-11-16 07:00:00|7799.4|7794.4|7800|7795|7802.3|7797.3|7799|7794|0
1637046300000|2021-11-16 07:05:00|7800.1|7795.1|7799.6|7794.6|7801|7796|7798.4|7793.4|0
1637046600000|2021-11-16 07:10:00|7799.3|7794.3|7796.8|7791.8|7800.1|7795.1|7796.5|7791.5|0
1637046900000|2021-11-16 07:15:00|7796.7|7791.7|7801.5|7796.5|7801.9|7796.9|7796.2|7791.2|0
1637047200000|2021-11-16 07:20:00|7801.6|7796.6|7802.4|7797.4|7802.6|7797.6|7800|7795|0
1637047500000|2021-11-16 07:25:00|7802.3|7797.3|7800.5|7795.5|7802.4|7797.4|7799.9|7794.9|0
1637047800000|2021-11-16 07:30:00|7800.6|7795.6|7800.9|7795.9|7801.1|7796.1|7799.2|7794.2|0
1637048100000|2021-11-16 07:35:00|7800.7|7795.7|7803.3|7798.3|7803.3|7798.3|7799.4|7794.4|0
1637048400000|2021-11-16 07:40:00|7803.2|7798.2|7802|7797|7805|7800|7801.4|7796.4|0
1637048700000|2021-11-16 07:45:00|7801.9|7796.9|7803.6|7798.6|7804.8|7799.8|7801.9|7796.9|0
1637049000000|2021-11-16 07:50:00|7803.5|7798.5|7803|7798|7804.8|7799.8|7802.9|7797.9|0
1637049300000|2021-11-16 07:55:00|7803.1|7798.1|7802.3|7797.3|7803.1|7798.1|7800.6|7795.6|0
1637049600000|2021-11-16 08:00:00|7802.2|7797.2|7804.8|7799.8|7808|7803|7801.4|7796.4|0
1637049900000|2021-11-16 08:05:00|7804.9|7799.9|7802.7|7797.7|7805.8|7800.8|7800.8|7795.8|0
1637050200000|2021-11-16 08:10:00|7802.8|7797.8|7802.1|7797.1|7804.6|7799.6|7801.5|7796.5|0
1637050500000|2021-11-16 08:15:00|7802.2|7797.2|7802.1|7797.1|7804.4|7799.4|7801.8|7796.8|0
1637050800000|2021-11-16 08:20:00|7801.8|7796.8|7799.7|7794.7|7803.3|7798.3|7799.4|7794.4|0
1637051100000|2021-11-16 08:25:00|7799.6|7794.6|7798.2|7793.2|7802.4|7797.4|7798|7793|0
1637051400000|2021-11-16 08:30:00|7798.1|7793.1|7795|7790|7800|7795|7795|7790|0
1637051700000|2021-11-16 08:35:00|7795.1|7790.1|7787.6|7782.6|7796.2|7791.2|7786.2|7781.2|0
1637052000000|2021-11-16 08:40:00|7787.8|7782.8|7790.4|7785.4|7791.5|7786.5|7787.8|7782.8|0
1637052300000|2021-11-16 08:45:00|7790|7785|7789.6|7784.6|7791|7786|7788|7783|0
1637052600000|2021-11-16 08:50:00|7788.8|7783.8|7786.4|7781.4|7789.9|7784.9|7786.4|7781.4|0
1637052900000|2021-11-16 08:55:00|7786.3|7781.3|7789.3|7784.3|7790.3|7785.3|7785.8|7780.8|0
1637053200000|2021-11-16 09:00:00|7907.8|7902.8|7896.7|7893.7|7909.7|7904.7|7890.9|7887.9|0
1637053500000|2021-11-16 09:05:00|7895.5|7892.5|7887.9|7884.9|7896.7|7893.7|7886.3|7883.3|0
1637053800000|2021-11-16 09:10:00|7886.6|7883.6|7888.8|7885.8|7891.1|7888.1|7884|7881|0
1637054100000|2021-11-16 09:15:00|7888.9|7885.9|7892|7889|7893.9|7890.9|7887.9|7884.9|0
1637054400000|2021-11-16 09:20:00|7891.6|7888.6|7884|7881|7893|7890|7882.4|7879.4|0
1637054700000|2021-11-16 09:25:00|7883.7|7880.7|7883.6|7880.6|7885.4|7882.4|7881.8|7878.8|0
1637055000000|2021-11-16 09:30:00|7884|7881|7884.2|7881.2|7885.3|7882.3|7882.1|7879.1|0
1637055300000|2021-11-16 09:35:00|7884|7881|7882.1|7879.1|7884.9|7881.9|7880.8|7877.8|0
1637055600000|2021-11-16 09:40:00|7882.2|7879.2|7883.5|7880.5|7885.1|7882.1|7881.8|7878.8|0
1637055900000|2021-11-16 09:45:00|7883.6|7880.6|7883.6|7880.6|7886.9|7883.9|7882.1|7879.1|0
1637056200000|2021-11-16 09:50:00|7883.5|7880.5|7883.4|7880.4|7885.6|7882.6|7883.1|7880.1|0
1637056500000|2021-11-16 09:55:00|7883.7|7880.7|7888.4|7885.4|7890.4|7887.4|7883.7|7880.7|0
1637056800000|2021-11-16 10:00:00|7888.3|7885.3|7887|7884|7888.3|7885.3|7884.9|7881.9|0
1637057100000|2021-11-16 10:05:00|7887.1|7884.1|7887|7884|7888.3|7885.3|7885.3|7882.3|0
1637057400000|2021-11-16 10:10:00|7885.3|7882.3|7880.9|7877.9|7887.6|7884.6|7880.9|7877.9|0
1637057700000|2021-11-16 10:15:00|7881.2|7878.2|7877.7|7874.7|7881.3|7878.3|7876.7|7873.7|0
1637058000000|2021-11-16 10:20:00|7877.2|7874.2|7875.5|7872.5|7877.7|7874.7|7874.6|7871.6|0
1637058300000|2021-11-16 10:25:00|7875.3|7872.3|7875.1|7872.1|7875.7|7872.7|7873|7870|0
1637058600000|2021-11-16 10:30:00|7875.2|7872.2|7873.9|7870.9|7876.5|7873.5|7873.8|7870.8|0
1637058900000|2021-11-16 10:35:00|7873.8|7870.8|7874.5|7871.5|7875.1|7872.1|7873.1|7870.1|0
1637059200000|2021-11-16 10:40:00|7874.6|7871.6|7874.4|7871.4|7875.7|7872.7|7874.3|7871.3|0
1637059500000|2021-11-16 10:45:00|7874.3|7871.3|7875.6|7872.6|7876.4|7873.4|7873|7870|0
1637059800000|2021-11-16 10:50:00|7875|7872|7875.7|7872.7|7876.5|7873.5|7874|7871|0
1637060100000|2021-11-16 10:55:00|7876|7873|7876.9|7873.9|7877.3|7874.3|7874.6|7871.6|0
1637060400000|2021-11-16 11:00:00|7876.5|7873.5|7878.8|7875.8|7878.8|7875.8|7874.8|7871.8|0
1637060700000|2021-11-16 11:05:00|7878.7|7875.7|7877.5|7874.5|7878.7|7875.7|7876.6|7873.6|0
1637061000000|2021-11-16 11:10:00|7877.4|7874.4|7876.9|7873.9|7878.4|7875.4|7876|7873|0
1637061300000|2021-11-16 11:15:00|7877|7874|7879.1|7876.1|7879.1|7876.1|7876.4|7873.4|0
1637061600000|2021-11-16 11:20:00|7879|7876|7881.2|7878.2|7881.9|7878.9|7879|7876|0
1637061900000|2021-11-16 11:25:00|7880.9|7877.9|7884.2|7881.2|7884.8|7881.8|7880.9|7877.9|0
1637062200000|2021-11-16 11:30:00|7884.1|7881.1|7888.2|7885.2|7890.8|7887.8|7883.7|7880.7|0
1637062500000|2021-11-16 11:35:00|7889.3|7886.3|7888.9|7885.9|7890.7|7887.7|7887.8|7884.8|0
1637062800000|2021-11-16 11:40:00|7888.8|7885.8|7886.8|7883.8|7889.3|7886.3|7886.8|7883.8|0
1637063100000|2021-11-16 11:45:00|7887.8|7884.8|7888.6|7885.6|7889.6|7886.6|7885.7|7882.7|0
1637063400000|2021-11-16 11:50:00|7889.3|7886.3|7889.8|7886.8|7890.7|7887.7|7888.6|7885.6|0
1637063700000|2021-11-16 11:55:00|7889.9|7886.9|7892.1|7889.1|7892.7|7889.7|7889.9|7886.9|0
1637064000000|2021-11-16 12:00:00|7891.7|7888.7|7894.9|7891.9|7895.1|7892.1|7888.4|7885.4|0
1637064300000|2021-11-16 12:05:00|7895.1|7892.1|7893.6|7890.6|7899|7896|7891.9|7888.9|0
1637064600000|2021-11-16 12:10:00|7893.7|7890.7|7891.1|7888.1|7897.8|7894.8|7891.1|7888.1|0
1637064900000|2021-11-16 12:15:00|7890.9|7887.9|7891.9|7888.9|7893|7890|7889.4|7886.4|0
1637065200000|2021-11-16 12:20:00|7892|7889|7891.9|7888.9|7892.3|7889.3|7890.4|7887.4|0
1637065500000|2021-11-16 12:25:00|7892|7889|7889.7|7886.7|7892.5|7889.5|7889|7886|0
1637065800000|2021-11-16 12:30:00|7889.5|7886.5|7890.4|7887.4|7890.4|7887.4|7888.1|7885.1|0
1637066100000|2021-11-16 12:35:00|7890.7|7887.7|7889.8|7886.8|7890.8|7887.8|7888.5|7885.5|0
1637066400000|2021-11-16 12:40:00|7890.2|7887.2|7887.1|7884.1|7890.4|7887.4|7886.6|7883.6|0
1637066700000|2021-11-16 12:45:00|7887.2|7884.2|7886.6|7883.6|7889|7886|7886.4|7883.4|0
1637067000000|2021-11-16 12:50:00|7886.5|7883.5|7882.1|7879.1|7886.5|7883.5|7881.2|7878.2|0
1637067300000|2021-11-16 12:55:00|7882.2|7879.2|7882.3|7879.3|7883.5|7880.5|7880.7|7877.7|0
1637067600000|2021-11-16 13:00:00|7882.2|7879.2|7884|7881|7884.5|7881.5|7878.5|7875.5|0
1637067900000|2021-11-16 13:05:00|7883.9|7880.9|7885.2|7882.2|7885.3|7882.3|7883|7880|0
1637068200000|2021-11-16 13:10:00|7885.6|7882.6|7886.4|7883.4|7887.8|7884.8|7885.3|7882.3|0
1637068500000|2021-11-16 13:15:00|7886.3|7883.3|7885.1|7882.1|7887.2|7884.2|7884.6|7881.6|0
1637068800000|2021-11-16 13:20:00|7885.2|7882.2|7886.8|7883.8|7886.9|7883.9|7884.4|7881.4|0
1637069100000|2021-11-16 13:25:00|7886.7|7883.7|7891|7888|7891.6|7888.6|7886.7|7883.7|0
1637069400000|2021-11-16 13:30:00|7891.2|7888.2|7887.1|7884.1|7891.7|7888.7|7883|7880|0
1637069700000|2021-11-16 13:35:00|7886.8|7883.8|7894.5|7891.5|7895.9|7892.9|7886.7|7883.7|0
1637070000000|2021-11-16 13:40:00|7894.6|7891.6|7890.8|7887.8|7898.2|7895.2|7890.8|7887.8|0
1637070300000|2021-11-16 13:45:00|7890.9|7887.9|7887|7884|7891.2|7888.2|7882.6|7879.6|0
1637070600000|2021-11-16 13:50:00|7887.1|7884.1|7887|7884|7887.2|7884.2|7884.9|7881.9|0
1637070900000|2021-11-16 13:55:00|7886.8|7883.8|7886.5|7883.5|7889.5|7886.5|7886.5|7883.5|0
1637071200000|2021-11-16 14:00:00|7886.4|7883.4|7878.6|7875.6|7886.5|7883.5|7877.7|7874.7|0
1637071500000|2021-11-16 14:05:00|7878.5|7875.5|7875.5|7872.5|7880.1|7877.1|7875.5|7872.5|0
1637071800000|2021-11-16 14:10:00|7875.7|7872.7|7872.6|7869.6|7878.4|7875.4|7871.9|7868.9|0
1637072100000|2021-11-16 14:15:00|7872.4|7869.4|7867.8|7864.8|7872.5|7869.5|7867|7864|0
1637072400000|2021-11-16 14:20:00|7868.9|7865.9|7871.9|7868.9|7872.7|7869.7|7867.6|7864.6|0
1637072700000|2021-11-16 14:25:00|7872.5|7869.5|7873.2|7870.2|7876.6|7873.6|7870.9|7867.9|0
1637073000000|2021-11-16 14:30:00|7820.6|7817.6|7841.8|7840|7848.8|7847|7807.4|7804.9|0
1637073300000|2021-11-16 14:35:00|7841.9|7840.1|7849.7|7847.9|7873.4|7871.6|7841.9|7840.1|0
1637073600000|2021-11-16 14:40:00|7852.2|7850.4|7855.4|7853.6|7866.9|7865.1|7845|7843.2|0
1637073900000|2021-11-16 14:45:00|7857.8|7856|7851.3|7849.5|7859|7857.2|7847.3|7845.5|0
1637074200000|2021-11-16 14:50:00|7853.3|7851.5|7829.6|7827.8|7854.4|7852.6|7827.7|7825.9|0
1637074500000|2021-11-16 14:55:00|7831.1|7829.3|7836.7|7834.9|7838.4|7836.6|7826.5|7824.7|0
1637074800000|2021-11-16 15:00:00|7837|7835.2|7849.8|7848|7849.8|7848|7834.4|7832.6|0
1637075100000|2021-11-16 15:05:00|7849.7|7847.9|7846.6|7844.8|7849.9|7848.1|7832.2|7830.4|0
1637075400000|2021-11-16 15:10:00|7846.5|7844.7|7852.7|7850.9|7852.8|7851|7841.3|7839.5|0
1637075700000|2021-11-16 15:15:00|7852.2|7850.4|7850.6|7848.8|7861|7859.2|7846.9|7845.1|0
1637076000000|2021-11-16 15:20:00|7849.9|7848.1|7838.5|7836.7|7853|7851.2|7833.7|7831.9|0
1637076300000|2021-11-16 15:25:00|7837.6|7835.8|7823.6|7821.8|7842.1|7840.3|7823.6|7821.8|0
1637076600000|2021-11-16 15:30:00|7823.7|7821.9|7842.2|7840.4|7842.9|7841.1|7821.9|7820.1|0
1637076900000|2021-11-16 15:35:00|7842.1|7840.3|7848.4|7846.6|7848.5|7846.7|7837.4|7835.6|0
1637077200000|2021-11-16 15:40:00|7849|7847.2|7835.5|7833.7|7851.8|7850|7828.1|7826.3|0
1637077500000|2021-11-16 15:45:00|7835.3|7833.5|7833.2|7831.4|7837.3|7835.5|7828.1|7826.3|0
1637077800000|2021-11-16 15:50:00|7833|7831.2|7833.5|7831.7|7836.1|7834.3|7825.3|7823.5|0
1637078100000|2021-11-16 15:55:00|7833.7|7831.9|7839.3|7837.5|7842.1|7840.3|7828.6|7826.8|0
1637078400000|2021-11-16 16:00:00|7839|7837.2|7856.3|7854.5|7857.2|7855.4|7838.8|7837|0
1637078700000|2021-11-16 16:05:00|7856|7854.2|7852.1|7850.3|7856.6|7854.8|7846.9|7845.1|0
1637079000000|2021-11-16 16:10:00|7851.6|7849.8|7864.6|7862.8|7865|7863.2|7851.6|7849.8|0
1637079300000|2021-11-16 16:15:00|7864.7|7862.9|7874.8|7873|7878.5|7876.7|7864.2|7862.4|0
1637079600000|2021-11-16 16:20:00|7875.2|7873.4|7876|7874.2|7880.9|7879.1|7872.8|7871|0
1637079900000|2021-11-16 16:25:00|7875.3|7873.5|7876.8|7875|7881.3|7879.5|7875.3|7873.5|0
1637080200000|2021-11-16 16:30:00|7877.4|7875.6|7871.6|7869.8|7877.8|7876|7869.9|7868.1|0
1637080500000|2021-11-16 16:35:00|7872.2|7870.4|7865.7|7863.9|7876|7874.2|7863.5|7861.7|0
1637080800000|2021-11-16 16:40:00|7866.3|7864.5|7857.1|7855.3|7866.3|7864.5|7857.1|7855.3|0
1637081100000|2021-11-16 16:45:00|7857.2|7855.4|7853.4|7851.6|7859.3|7857.5|7852.8|7851|0
1637081400000|2021-11-16 16:50:00|7853.3|7851.5|7862.1|7860.3|7862.3|7860.5|7853.3|7851.5|0
1637081700000|2021-11-16 16:55:00|7862|7860.2|7857.8|7856|7862.2|7860.4|7856.3|7854.5|0
1637082000000|2021-11-16 17:00:00|7858.4|7856.6|7850.1|7848.3|7859.4|7857.6|7850|7848.2|0
1637082300000|2021-11-16 17:05:00|7850.4|7848.6|7857.4|7855.6|7859.1|7857.3|7850|7848.2|0
1637082600000|2021-11-16 17:10:00|7857.5|7855.7|7866.2|7864.4|7867.6|7865.8|7857.1|7855.3|0
1637082900000|2021-11-16 17:15:00|7866.1|7864.3|7863.5|7861.7|7867|7865.2|7859.3|7857.5|0
1637083200000|2021-11-16 17:20:00|7863.6|7861.8|7865|7863.2|7865.1|7863.3|7857.9|7856.1|0
1637083500000|2021-11-16 17:25:00|7864.8|7863|7859.4|7857.6|7864.8|7863|7858.5|7856.7|0
1637083800000|2021-11-16 17:30:00|7859.1|7857.3|7859.7|7857.9|7862|7860.2|7854.8|7853|0
1637084100000|2021-11-16 17:35:00|7859.9|7858.1|7855.2|7853.4|7860.1|7858.3|7855.2|7853.4|0
1637084400000|2021-11-16 17:40:00|7855.1|7853.3|7855.7|7853.9|7857|7855.2|7848.6|7846.8|0
1637084700000|2021-11-16 17:45:00|7855.3|7853.5|7857.1|7855.3|7857.9|7856.1|7851.7|7849.9|0
1637085000000|2021-11-16 17:50:00|7857.2|7855.4|7858.2|7856.4|7859.6|7857.8|7855.1|7853.3|0
1637085300000|2021-11-16 17:55:00|7858.1|7856.3|7859.8|7858|7860.3|7858.5|7856.4|7854.6|0
1637085600000|2021-11-16 18:00:00|7860|7858.2|7862.2|7860.4|7862.6|7860.8|7856.9|7855.1|0
1637085900000|2021-11-16 18:05:00|7862.3|7860.5|7864.9|7863.1|7865.5|7863.7|7859.3|7857.5|0
1637086200000|2021-11-16 18:10:00|7865|7863.2|7860.2|7858.4|7869.1|7867.3|7860|7858.2|0
1637086500000|2021-11-16 18:15:00|7859.8|7858|7858.7|7856.9|7868.8|7867|7858.7|7856.9|0
1637086800000|2021-11-16 18:20:00|7858.3|7856.5|7861.5|7859.7|7863|7861.2|7856.7|7854.9|0
1637087100000|2021-11-16 18:25:00|7861.4|7859.6|7856.2|7854.4|7861.8|7860|7855.5|7853.7|0
1637087400000|2021-11-16 18:30:00|7856.3|7854.5|7855.6|7853.8|7860.4|7858.6|7855.6|7853.8|0
1637087700000|2021-11-16 18:35:00|7855.5|7853.7|7853.3|7851.5|7856.9|7855.1|7848.9|7847.1|0
1637088000000|2021-11-16 18:40:00|7853.1|7851.3|7851.3|7849.5|7853.8|7852|7847.1|7845.3|0
1637088300000|2021-11-16 18:45:00|7851.4|7849.6|7854.8|7853|7855.3|7853.5|7849.4|7847.6|0
1637088600000|2021-11-16 18:50:00|7854.7|7852.9|7857.9|7856.1|7858.5|7856.7|7853.5|7851.7|0
1637088900000|2021-11-16 18:55:00|7858.1|7856.3|7863.1|7861.3|7863.7|7861.9|7857.5|7855.7|0
1637089200000|2021-11-16 19:00:00|7862.6|7860.8|7865.5|7863.7|7869.2|7867.4|7861.1|7859.3|0
1637089500000|2021-11-16 19:05:00|7865.4|7863.6|7867.1|7865.3|7868.8|7867|7863.4|7861.6|0
1637089800000|2021-11-16 19:10:00|7867.2|7865.4|7871.4|7869.6|7871.5|7869.7|7865.1|7863.3|0
1637090100000|2021-11-16 19:15:00|7871.5|7869.7|7872|7870.2|7872.6|7870.8|7866.9|7865.1|0
1637090400000|2021-11-16 19:20:00|7872.1|7870.3|7869.4|7867.6|7872.1|7870.3|7867|7865.2|0
1637090700000|2021-11-16 19:25:00|7869.7|7867.9|7870.3|7868.5|7873.3|7871.5|7868.6|7866.8|0
1637091000000|2021-11-16 19:30:00|7870.5|7868.7|7866.2|7864.4|7870.9|7869.1|7865.6|7863.8|0
1637091300000|2021-11-16 19:35:00|7866.1|7864.3|7861.9|7860.1|7869.7|7867.9|7861.5|7859.7|0
1637091600000|2021-11-16 19:40:00|7862.1|7860.3|7866.6|7864.8|7867.2|7865.4|7861.1|7859.3|0
1637091900000|2021-11-16 19:45:00|7866.9|7865.1|7865.8|7864|7868.5|7866.7|7863.3|7861.5|0
1637092200000|2021-11-16 19:50:00|7866.4|7864.6|7871.1|7869.3|7872.7|7870.9|7865.6|7863.8|0
1637092500000|2021-11-16 19:55:00|7871.2|7869.4|7868.9|7867.1|7871.9|7870.1|7865.7|7863.9|0
1637092800000|2021-11-16 20:00:00|7869|7867.2|7866.6|7864.8|7871|7869.2|7866.6|7864.8|0
1637093100000|2021-11-16 20:05:00|7866.4|7864.6|7860.5|7858.7|7868.6|7866.8|7860.2|7858.4|0
1637093400000|2021-11-16 20:10:00|7860.4|7858.6|7854.1|7852.3|7860.4|7858.6|7850.9|7849.1|0
1637093700000|2021-11-16 20:15:00|7854.2|7852.4|7857.1|7855.3|7858.2|7856.4|7851.6|7849.8|0
1637094000000|2021-11-16 20:20:00|7857.3|7855.5|7863.2|7861.4|7865|7863.2|7856.8|7855|0
1637094300000|2021-11-16 20:25:00|7863.3|7861.5|7865|7863.2|7868|7866.2|7863.3|7861.5|0
1637094600000|2021-11-16 20:30:00|7865.1|7863.3|7873.3|7871.5|7876.6|7874.8|7864.7|7862.9|0
1637094900000|2021-11-16 20:35:00|7873.2|7871.4|7872.8|7871|7878|7876.2|7872.3|7870.5|0
1637095200000|2021-11-16 20:40:00|7873.1|7871.3|7875.7|7873.9|7878.4|7876.6|7873.1|7871.3|0
1637095500000|2021-11-16 20:45:00|7874.6|7872.8|7869.9|7868.1|7878.2|7876.4|7869.5|7867.7|0
1637095800000|2021-11-16 20:50:00|7874.3|7872.5|7880.8|7879|7882.8|7881|7872.1|7870.3|0
1637096100000|2021-11-16 20:55:00|7881.1|7879.3|7876.4|7874.6|7882.1|7880.3|7874.8|7873|0
1637096400000|2021-11-16 21:00:00|7877|7874|7876.3|7873.3|7879.3|7876.3|7874.5|7871.5|0
1637096700000|2021-11-16 21:05:00|7876.6|7873.6|7880.5|7877.5|7881|7878|7876.5|7873.5|0
1637097000000|2021-11-16 21:10:00|7880.6|7877.6|7879.2|7876.2|7880.8|7877.8|7878.7|7875.7|0
1637097300000|2021-11-16 21:15:00|7879|7876|7882.4|7879.4|7884.2|7881.2|7878.6|7875.6|0
1637097600000|2021-11-16 21:20:00|7882.2|7879.2|7881.1|7878.1|7883.2|7880.2|7880.7|7877.7|0
1637097900000|2021-11-16 21:25:00|7881.2|7878.2|7880.5|7877.5|7881.5|7878.5|7880.5|7877.5|0
1637098200000|2021-11-16 21:30:00|7880.6|7877.6|7880|7877|7880.6|7877.6|7879|7876|0
1637098500000|2021-11-16 21:35:00|7880.1|7877.1|7879.8|7876.8|7880.6|7877.6|7879.4|7876.4|0
1637098800000|2021-11-16 21:40:00|7879.5|7876.5|7878.1|7875.1|7881|7878|7876.6|7873.6|0
1637099100000|2021-11-16 21:45:00|7878.3|7875.3|7877|7874|7878.5|7875.5|7875.2|7872.2|0
1637099400000|2021-11-16 21:50:00|7876.7|7873.7|7880.3|7877.3|7880.4|7877.4|7876.7|7873.7|0
1637099700000|2021-11-16 21:55:00|7880.4|7877.4|7877.4|7874.4|7880.5|7877.5|7877.3|7874.3|0
1637100000000|2021-11-16 22:00:00|7877.6|7874.6|7878.6|7875.6|7878.6|7875.6|7876.8|7873.8|0
1637100300000|2021-11-16 22:05:00|7877.4|7874.4|7879.6|7876.6|7879.7|7876.7|7877.4|7874.4|0
1637100600000|2021-11-16 22:10:00|7879.5|7876.5|7880.1|7877.1|7880.4|7877.4|7878.7|7875.7|0
1637100900000|2021-11-16 22:15:00|7879.5|7876.5|7877.8|7874.8|7879.5|7876.5|7877.1|7874.1|0
1637101200000|2021-11-16 22:20:00|7878.2|7875.2|7879.4|7876.4|7879.5|7876.5|7877|7874|0
1637101500000|2021-11-16 22:25:00|7878.8|7875.8|7879.4|7876.4|7880|7877|7878.4|7875.4|0
1637101800000|2021-11-16 22:30:00|7879.2|7876.2|7879.3|7876.3|7881.1|7878.1|7879|7876|0
1637102100000|2021-11-16 22:35:00|7879.5|7876.5|7881.2|7878.2|7881.3|7878.3|7879.4|7876.4|0
1637102400000|2021-11-16 22:40:00|7881.1|7878.1|7882|7879|7882|7879|7880.5|7877.5|0
1637102700000|2021-11-16 22:45:00|7882.5|7879.5|7882.7|7879.7|7883.5|7880.5|7882.4|7879.4|0
1637103000000|2021-11-16 22:50:00|7882.6|7879.6|7884.9|7881.9|7885|7882|7882.6|7879.6|0
1637103300000|2021-11-16 22:55:00|7884.8|7881.8|7886.9|7883.9|7887|7884|7884.6|7881.6|0
1637103600000|2021-11-16 23:00:00|7886.8|7883.8|7887.1|7884.1|7887.8|7884.8|7886|7883|0
1637103900000|2021-11-16 23:05:00|7887|7884|7886.3|7883.3|7887.7|7884.7|7886.2|7883.2|0
1637104200000|2021-11-16 23:10:00|7886.2|7883.2|7885.8|7882.8|7886.2|7883.2|7885.2|7882.2|0
1637104500000|2021-11-16 23:15:00|7885.7|7882.7|7885.5|7882.5|7886.1|7883.1|7885|7882|0
1637104800000|2021-11-16 23:20:00|7885.3|7882.3|7885.3|7882.3|7885.8|7882.8|7884.8|7881.8|0
1637105100000|2021-11-16 23:25:00|7885.5|7882.5|7884.8|7881.8|7885.9|7882.9|7884.8|7881.8|0
1637105400000|2021-11-16 23:30:00|7884.9|7881.9|7884.6|7881.6|7885.3|7882.3|7884.3|7881.3|0
1637105700000|2021-11-16 23:35:00|7884.7|7881.7|7884.9|7881.9|7885.2|7882.2|7884.4|7881.4|0
1637106000000|2021-11-16 23:40:00|7885.1|7882.1|7886.3|7883.3|7886.9|7883.9|7885.1|7882.1|0
1637106300000|2021-11-16 23:45:00|7886.5|7883.5|7885.8|7882.8|7886.8|7883.8|7885.3|7882.3|0
1637106600000|2021-11-16 23:50:00|7885.5|7882.5|7885.4|7882.4|7885.6|7882.6|7885|7882|0
1637106900000|2021-11-16 23:55:00|7885.3|7882.3|7885.6|7882.6|7886.1|7883.1|7885.1|7882.1|0
1637107200000|2021-11-17 00:00:00|7885.3|7882.3|7886.6|7883.6|7886.8|7883.8|7885.2|7882.2|0
1637107500000|2021-11-17 00:05:00|7886.8|7883.8|7887.6|7884.6|7887.9|7884.9|7886.7|7883.7|0
1637107800000|2021-11-17 00:10:00|7887.5|7884.5|7889.8|7886.8|7889.8|7886.8|7887.5|7884.5|0
1637108100000|2021-11-17 00:15:00|7889.9|7886.9|7890.5|7887.5|7890.9|7887.9|7888.7|7885.7|0
1637108400000|2021-11-17 00:20:00|7890.8|7887.8|7890.5|7887.5|7890.9|7887.9|7889.7|7886.7|0
1637108700000|2021-11-17 00:25:00|7890.7|7887.7|7888.8|7885.8|7890.7|7887.7|7888.5|7885.5|0
1637109000000|2021-11-17 00:30:00|7889.2|7886.2|7889.5|7886.5|7889.8|7886.8|7888.1|7885.1|0
1637109300000|2021-11-17 00:35:00|7889.7|7886.7|7889.2|7886.2|7890.1|7887.1|7889.2|7886.2|0
1637109600000|2021-11-17 00:40:00|7889.1|7886.1|7888.3|7885.3|7889.6|7886.6|7888.3|7885.3|0
1637109900000|2021-11-17 00:45:00|7888.4|7885.4|7889.2|7886.2|7889.3|7886.3|7886.3|7883.3|0
1637110200000|2021-11-17 00:50:00|7889.7|7886.7|7892.9|7889.9|7894|7891|7889.3|7886.3|0
1637110500000|2021-11-17 00:55:00|7893|7890|7893|7888|7894.3|7891.3|7891.8|7888|0
1637110800000|2021-11-17 01:00:00|7893.1|7888.1|7892.6|7887.6|7893.9|7888.9|7891.4|7886.4|0
1637111100000|2021-11-17 01:05:00|7892.5|7887.5|7892.3|7887.3|7892.8|7887.8|7891.4|7886.4|0
1637111400000|2021-11-17 01:10:00|7892.4|7887.4|7893.8|7888.8|7894.4|7889.4|7892.3|7887.3|0
1637111700000|2021-11-17 01:15:00|7893.9|7888.9|7893.7|7888.7|7896|7891|7893.6|7888.6|0
1637112000000|2021-11-17 01:20:00|7893.8|7888.8|7892.9|7887.9|7894|7889|7892.8|7887.8|0
1637112300000|2021-11-17 01:25:00|7892.8|7887.8|7892.9|7887.9|7894.1|7889.1|7892.6|7887.6|0
1637112600000|2021-11-17 01:30:00|7893|7888|7893.4|7888.4|7894.1|7889.1|7892.8|7887.8|0
1637112900000|2021-11-17 01:35:00|7893.3|7888.3|7890|7885|7894.1|7889.1|7889.9|7884.9|0
1637113200000|2021-11-17 01:40:00|7890.3|7885.3|7889.4|7884.4|7891.2|7886.2|7888.6|7883.6|0
1637113500000|2021-11-17 01:45:00|7889.5|7884.5|7890.8|7885.8|7891.3|7886.3|7888.8|7883.8|0
1637113800000|2021-11-17 01:50:00|7890.7|7885.7|7891.8|7886.8|7892|7887|7890.3|7885.3|0
1637114100000|2021-11-17 01:55:00|7891.7|7886.7|7891|7886|7892.3|7887.3|7890.9|7885.9|0
1637114400000|2021-11-17 02:00:00|7890.8|7885.8|7888.9|7883.9|7891.4|7886.4|7888.7|7883.7|0
1637114700000|2021-11-17 02:05:00|7888.8|7883.8|7889.9|7884.9|7890.2|7885.2|7888.8|7883.8|0
1637115000000|2021-11-17 02:10:00|7890|7885|7891|7886|7891.2|7886.2|7889.5|7884.5|0
1637115300000|2021-11-17 02:15:00|7891.2|7886.2|7891.4|7886.4|7891.4|7886.4|7890.4|7885.4|0
1637115600000|2021-11-17 02:20:00|7891.5|7886.5|7891.6|7886.6|7892|7887|7891|7886|0
1637115900000|2021-11-17 02:25:00|7891.5|7886.5|7891|7886|7891.7|7886.7|7890.3|7885.3|0
1637116200000|2021-11-17 02:30:00|7891.1|7886.1|7890.5|7885.5|7891.2|7886.2|7889.6|7884.6|0
1637116500000|2021-11-17 02:35:00|7890.6|7885.6|7889.9|7884.9|7891|7886|7889.6|7884.6|0
1637116800000|2021-11-17 02:40:00|7889.8|7884.8|7889.6|7884.6|7889.9|7884.9|7888.9|7883.9|0
1637117100000|2021-11-17 02:45:00|7889.7|7884.7|7890.2|7885.2|7890.6|7885.6|7889.4|7884.4|0
1637117400000|2021-11-17 02:50:00|7890.1|7885.1|7887.8|7882.8|7890.1|7885.1|7886.5|7881.5|0
1637117700000|2021-11-17 02:55:00|7887.9|7882.9|7887.7|7882.7|7888.3|7883.3|7887.7|7882.7|0
1637118000000|2021-11-17 03:00:00|7887.8|7882.8|7888.7|7883.7|7889.7|7884.7|7887|7882|0
1637118300000|2021-11-17 03:05:00|7888.5|7883.5|7887.1|7882.1|7888.7|7883.7|7886.6|7881.6|0
1637118600000|2021-11-17 03:10:00|7887.3|7882.3|7887|7882|7887.3|7882.3|7885.5|7880.5|0
1637118900000|2021-11-17 03:15:00|7886.9|7881.9|7885.1|7880.1|7887.2|7882.2|7884.7|7879.7|0
1637119200000|2021-11-17 03:20:00|7884.8|7879.8|7881.7|7876.7|7884.9|7879.9|7881.6|7876.6|0
1637119500000|2021-11-17 03:25:00|7882.1|7877.1|7883.8|7878.8|7884|7879|7881|7876|0
1637119800000|2021-11-17 03:30:00|7884|7879|7884.7|7879.7|7885.1|7880.1|7883.8|7878.8|0
1637120100000|2021-11-17 03:35:00|7884.6|7879.6|7883.9|7878.9|7884.9|7879.9|7883.9|7878.9|0
1637120400000|2021-11-17 03:40:00|7884|7879|7881.8|7876.8|7885.6|7880.6|7880.2|7875.2|0
1637120700000|2021-11-17 03:45:00|7881.7|7876.7|7879.4|7874.4|7881.9|7876.9|7877|7872|0
1637121000000|2021-11-17 03:50:00|7879.5|7874.5|7880.8|7875.8|7881.4|7876.4|7879.3|7874.3|0
1637121300000|2021-11-17 03:55:00|7880.9|7875.9|7881|7876|7881.5|7876.5|7880.4|7875.4|0
1637121600000|2021-11-17 04:00:00|7880.9|7875.9|7881.2|7876.2|7882.4|7877.4|7880.4|7875.4|0
1637121900000|2021-11-17 04:05:00|7881.3|7876.3|7881.2|7876.2|7882|7877|7880.7|7875.7|0
1637122200000|2021-11-17 04:10:00|7881.1|7876.1|7883.6|7878.6|7884.4|7879.4|7880.8|7875.8|0
1637122500000|2021-11-17 04:15:00|7883.7|7878.7|7883.7|7878.7|7884|7879|7883.3|7878.3|0
1637122800000|2021-11-17 04:20:00|7883.8|7878.8|7882.9|7877.9|7884.2|7879.2|7882.6|7877.6|0
1637123100000|2021-11-17 04:25:00|7882.8|7877.8|7883.2|7878.2|7883.5|7878.5|7882.5|7877.5|0
1637123400000|2021-11-17 04:30:00|7883.1|7878.1|7882.1|7877.1|7883.1|7878.1|7881.7|7876.7|0
1637123700000|2021-11-17 04:35:00|7882|7877|7883|7878|7883.1|7878.1|7881.9|7876.9|0
1637124000000|2021-11-17 04:40:00|7882.9|7877.9|7883.6|7878.6|7884.1|7879.1|7882.9|7877.9|0
1637124300000|2021-11-17 04:45:00|7883.5|7878.5|7883.5|7878.5|7883.6|7878.6|7883|7878|0
1637124600000|2021-11-17 04:50:00|7883.4|7878.4|7885.8|7880.8|7885.9|7880.9|7883.3|7878.3|0
1637124900000|2021-11-17 04:55:00|7886.1|7881.1|7886.7|7881.7|7887.2|7882.2|7885.4|7880.4|0
1637125200000|2021-11-17 05:00:00|7886.6|7881.6|7886.7|7881.7|7888|7883|7886.6|7881.6|0
1637125500000|2021-11-17 05:05:00|7887|7882|7887.2|7882.2|7887.6|7882.6|7886.4|7881.4|0
1637125800000|2021-11-17 05:10:00|7887.3|7882.3|7886.8|7881.8|7888.2|7883.2|7886.7|7881.7|0
1637126100000|2021-11-17 05:15:00|7886.9|7881.9|7885.9|7880.9|7887.7|7882.7|7885.7|7880.7|0
1637126400000|2021-11-17 05:20:00|7886|7881|7885.2|7880.2|7886.4|7881.4|7885|7880|0
1637126700000|2021-11-17 05:25:00|7885|7880|7884.1|7879.1|7885|7880|7883.8|7878.8|0
1637127000000|2021-11-17 05:30:00|7884|7879|7886.5|7881.5|7886.8|7881.8|7883.9|7878.9|0
1637127300000|2021-11-17 05:35:00|7886.4|7881.4|7889.5|7884.5|7890.9|7885.9|7886.2|7881.2|0
1637127600000|2021-11-17 05:40:00|7889.6|7884.6|7888.9|7883.9|7890|7885|7888.8|7883.8|0
1637127900000|2021-11-17 05:45:00|7888.8|7883.8|7887.4|7882.4|7888.8|7883.8|7886.9|7881.9|0
1637128200000|2021-11-17 05:50:00|7887.3|7882.3|7887.2|7882.2|7887.7|7882.7|7886.7|7881.7|0
1637128500000|2021-11-17 05:55:00|7887.3|7882.3|7885.5|7880.5|7889|7884|7885.3|7880.3|0
1637128800000|2021-11-17 06:00:00|7885.7|7880.7|7887|7882|7887.6|7882.6|7884.9|7879.9|0
1637129100000|2021-11-17 06:05:00|7886.9|7881.9|7884.3|7879.3|7887.3|7882.3|7883.6|7878.6|0
1637129400000|2021-11-17 06:10:00|7884.2|7879.2|7884.9|7879.9|7885.4|7880.4|7882.6|7877.6|0
1637129700000|2021-11-17 06:15:00|7885|7880|7885.5|7880.5|7885.7|7880.7|7882.8|7877.8|0
1637130000000|2021-11-17 06:20:00|7885.6|7880.6|7887.3|7882.3|7887.3|7882.3|7885|7880|0
1637130300000|2021-11-17 06:25:00|7887.4|7882.4|7889.9|7884.9|7889.9|7884.9|7886|7881|0
1637130600000|2021-11-17 06:30:00|7889.8|7884.8|7887.5|7882.5|7890|7885|7887.5|7882.5|0
1637130900000|2021-11-17 06:35:00|7887.3|7882.3|7887.1|7882.1|7888.7|7883.7|7886.6|7881.6|0
1637131200000|2021-11-17 06:40:00|7886.7|7881.7|7886.1|7881.1|7887.4|7882.4|7885.1|7880.1|0
1637131500000|2021-11-17 06:45:00|7886|7881|7884.9|7879.9|7886.9|7881.9|7884.7|7879.7|0
1637131800000|2021-11-17 06:50:00|7884.7|7879.7|7885.7|7880.7|7886.1|7881.1|7884.2|7879.2|0
1637132100000|2021-11-17 06:55:00|7885.9|7880.9|7884.2|7879.2|7886.2|7881.2|7884.1|7879.1|0
1637132400000|2021-11-17 07:00:00|7884.3|7879.3|7885.4|7880.4|7885.7|7880.7|7883.9|7878.9|0
1637132700000|2021-11-17 07:05:00|7885.6|7880.6|7884|7879|7887.2|7882.2|7883.4|7878.4|0
1637133000000|2021-11-17 07:10:00|7883.9|7878.9|7880.7|7875.7|7883.9|7878.9|7880.2|7875.2|0
1637133300000|2021-11-17 07:15:00|7880.9|7875.9|7881.8|7876.8|7882|7877|7879.6|7874.6|0
1637133600000|2021-11-17 07:20:00|7881.9|7876.9|7883.5|7878.5|7883.5|7878.5|7881.6|7876.6|0
1637133900000|2021-11-17 07:25:00|7883.6|7878.6|7884.5|7879.5|7884.9|7879.9|7882.4|7877.4|0
1637134200000|2021-11-17 07:30:00|7884.6|7879.6|7885.8|7880.8|7886.1|7881.1|7883.7|7878.7|0
1637134500000|2021-11-17 07:35:00|7885.9|7880.9|7886.8|7881.8|7887.5|7882.5|7885.8|7880.8|0
1637134800000|2021-11-17 07:40:00|7886.7|7881.7|7886.7|7881.7|7887.2|7882.2|7885.3|7880.3|0
1637135100000|2021-11-17 07:45:00|7886.8|7881.8|7887|7882|7887.5|7882.5|7886.7|7881.7|0
1637135400000|2021-11-17 07:50:00|7886.9|7881.9|7888|7883|7890.2|7885.2|7886.8|7881.8|0
1637135700000|2021-11-17 07:55:00|7887.8|7882.8|7891.1|7886.1|7891.9|7886.9|7887.6|7882.6|0
1637136000000|2021-11-17 08:00:00|7891.2|7886.2|7891.8|7886.8|7892.6|7887.6|7889.4|7884.4|0
1637136300000|2021-11-17 08:05:00|7891.7|7886.7|7890.2|7885.2|7891.9|7886.9|7888.5|7883.5|0
1637136600000|2021-11-17 08:10:00|7889.7|7884.7|7892.4|7887.4|7893.3|7888.3|7889.7|7884.7|0
1637136900000|2021-11-17 08:15:00|7892.5|7887.5|7889.1|7884.1|7896.2|7891.2|7889.1|7884.1|0
1637137200000|2021-11-17 08:20:00|7889.2|7884.2|7886.3|7881.3|7891.4|7886.4|7885|7880|0
1637137500000|2021-11-17 08:25:00|7886.2|7881.2|7887.6|7882.6|7889.8|7884.8|7885.6|7880.6|0
1637137800000|2021-11-17 08:30:00|7887.5|7882.5|7887.5|7882.5|7887.5|7882.5|7885|7880|0
1637138100000|2021-11-17 08:35:00|7887.4|7882.4|7888.9|7883.9|7891.3|7886.3|7885.9|7880.9|0
1637138400000|2021-11-17 08:40:00|7888.8|7883.8|7890.5|7885.5|7891.1|7886.1|7888.5|7883.5|0
1637138700000|2021-11-17 08:45:00|7890.6|7885.6|7880.5|7875.5|7892.5|7887.5|7880.1|7875.1|0
1637139000000|2021-11-17 08:50:00|7880.6|7875.6|7881.4|7876.4|7884.2|7879.2|7879.7|7874.7|0
1637139300000|2021-11-17 08:55:00|7881.3|7876.3|7883.2|7878.2|7883.3|7878.3|7881.1|7876.1|0
1637139600000|2021-11-17 09:00:00|7941.5|7936.5|7971.9|7968.9|7974.8|7971.8|7939.8|7934.8|0
1637139900000|2021-11-17 09:05:00|7972.1|7969.1|7987.5|7984.5|7987.6|7984.6|7970.9|7967.9|0
1637140200000|2021-11-17 09:10:00|7987.2|7984.2|7979.2|7976.2|7987.6|7984.6|7978.6|7975.6|0
1637140500000|2021-11-17 09:15:00|7979.1|7976.1|7981.8|7978.8|7982.2|7979.2|7978.1|7975.1|0
1637140800000|2021-11-17 09:20:00|7979.9|7976.9|7980.9|7977.9|7981.3|7978.3|7978.3|7975.3|0
1637141100000|2021-11-17 09:25:00|7980.8|7977.8|7981.3|7978.3|7983.2|7980.2|7980.3|7977.3|0
1637141400000|2021-11-17 09:30:00|7981.6|7978.6|7976.9|7973.9|7982.3|7979.3|7975.8|7972.8|0
1637141700000|2021-11-17 09:35:00|7977.1|7974.1|7972.1|7969.1|7977.9|7974.9|7969.8|7966.8|0
1637142000000|2021-11-17 09:40:00|7972.4|7969.4|7971.4|7968.4|7973.6|7970.6|7970.1|7967.1|0
1637142300000|2021-11-17 09:45:00|7971.5|7968.5|7971.4|7968.4|7972.6|7969.6|7969.2|7966.2|0
1637142600000|2021-11-17 09:50:00|7971.3|7968.3|7971.2|7968.2|7972.8|7969.8|7970.8|7967.8|0
1637142900000|2021-11-17 09:55:00|7971.5|7968.5|7973.4|7970.4|7973.6|7970.6|7970|7967|0
1637143200000|2021-11-17 10:00:00|7973.6|7970.6|7971.9|7968.9|7973.9|7970.9|7969.4|7966.4|0
1637143500000|2021-11-17 10:05:00|7971.8|7968.8|7966.5|7963.5|7971.8|7968.8|7966.5|7963.5|0
1637143800000|2021-11-17 10:10:00|7966.6|7963.6|7967.8|7964.8|7968.3|7965.3|7965|7962|0
1637144100000|2021-11-17 10:15:00|7967.9|7964.9|7965.3|7962.3|7968.2|7965.2|7965.3|7962.3|0
1637144400000|2021-11-17 10:20:00|7965.5|7962.5|7962.6|7959.6|7965.6|7962.6|7962.5|7959.5|0
1637144700000|2021-11-17 10:25:00|7962.5|7959.5|7959.8|7956.8|7962.7|7959.7|7959.4|7956.4|0
1637145000000|2021-11-17 10:30:00|7960.4|7957.4|7962.9|7959.9|7964.2|7961.2|7959.8|7956.8|0
1637145300000|2021-11-17 10:35:00|7962.7|7959.7|7963.4|7960.4|7964.2|7961.2|7961.2|7958.2|0
1637145600000|2021-11-17 10:40:00|7963.8|7960.8|7968|7965|7968.3|7965.3|7961.4|7958.4|0
1637145900000|2021-11-17 10:45:00|7968.7|7965.7|7970.8|7967.8|7970.9|7967.9|7968.7|7965.7|0
1637146200000|2021-11-17 10:50:00|7970.9|7967.9|7972.6|7969.6|7973.2|7970.2|7970.5|7967.5|0
1637146500000|2021-11-17 10:55:00|7972.1|7969.1|7973.2|7970.2|7974|7971|7969.9|7966.9|0
1637146800000|2021-11-17 11:00:00|7973.7|7970.7|7974.6|7971.6|7976.9|7973.9|7973.5|7970.5|0
1637147100000|2021-11-17 11:05:00|7974.3|7971.3|7975.2|7972.2|7976.8|7973.8|7973.2|7970.2|0
1637147400000|2021-11-17 11:10:00|7974.1|7971.1|7975.4|7972.4|7977.2|7974.2|7973.5|7970.5|0
1637147700000|2021-11-17 11:15:00|7975.5|7972.5|7975|7972|7976.2|7973.2|7973.3|7970.3|0
1637148000000|2021-11-17 11:20:00|7975.2|7972.2|7975.5|7972.5|7976.1|7973.1|7975.1|7972.1|0
1637148300000|2021-11-17 11:25:00|7975.2|7972.2|7978.3|7975.3|7978.3|7975.3|7975|7972|0
1637148600000|2021-11-17 11:30:00|7978.2|7975.2|7980.6|7977.6|7980.9|7977.9|7978|7975|0
1637148900000|2021-11-17 11:35:00|7980.5|7977.5|7979.7|7976.7|7980.6|7977.6|7979.1|7976.1|0
1637149200000|2021-11-17 11:40:00|7979.5|7976.5|7978.5|7975.5|7979.7|7976.7|7978.4|7975.4|0
1637149500000|2021-11-17 11:45:00|7978.4|7975.4|7977.7|7974.7|7980.1|7977.1|7976.5|7973.5|0
1637149800000|2021-11-17 11:50:00|7977.6|7974.6|7978.9|7975.9|7979.1|7976.1|7976.5|7973.5|0
1637150100000|2021-11-17 11:55:00|7979|7976|7979.7|7976.7|7979.8|7976.8|7977.1|7974.1|0
1637150400000|2021-11-17 12:00:00|7977.3|7974.3|7977.4|7974.4|7980|7977|7975.4|7972.4|0
1637150700000|2021-11-17 12:05:00|7977.6|7974.6|7981|7978|7981.3|7978.3|7977.3|7974.3|0
1637151000000|2021-11-17 12:10:00|7980.2|7977.2|7982|7979|7984.1|7981.1|7977.3|7974.3|0
1637151300000|2021-11-17 12:15:00|7981.8|7978.8|7982.6|7979.6|7982.8|7979.8|7980|7977|0
1637151600000|2021-11-17 12:20:00|7982.8|7979.8|7984.1|7981.1|7984.4|7981.4|7981.9|7978.9|0
1637151900000|2021-11-17 12:25:00|7984.2|7981.2|7984.4|7981.4|7985.1|7982.1|7983.1|7980.1|0
1637152200000|2021-11-17 12:30:00|7984.3|7981.3|7983.1|7980.1|7985.3|7982.3|7983.1|7980.1|0
1637152500000|2021-11-17 12:35:00|7983.2|7980.2|7980.4|7977.4|7983.2|7980.2|7980.4|7977.4|0
1637152800000|2021-11-17 12:40:00|7980.2|7977.2|7976.9|7973.9|7981.6|7978.6|7976.7|7973.7|0
1637153100000|2021-11-17 12:45:00|7977|7974|7976.6|7973.6|7980|7977|7976.6|7973.6|0
1637153400000|2021-11-17 12:50:00|7976.7|7973.7|7973.5|7970.5|7978.6|7975.6|7972.9|7969.9|0
1637153700000|2021-11-17 12:55:00|7973.1|7970.1|7971.8|7968.8|7974.3|7971.3|7970.3|7967.3|0
1637154000000|2021-11-17 13:00:00|7971.7|7968.7|7970|7967|7974.2|7971.2|7968.6|7965.6|0
1637154300000|2021-11-17 13:05:00|7969.6|7966.6|7969.5|7966.5|7969.9|7966.9|7965.7|7962.7|0
1637154600000|2021-11-17 13:10:00|7969.4|7966.4|7958.9|7955.9|7970.3|7967.3|7958.3|7955.3|0
1637154900000|2021-11-17 13:15:00|7959|7956|7963.1|7960.1|7964.9|7961.9|7956.9|7953.9|0
1637155200000|2021-11-17 13:20:00|7962.9|7959.9|7963.8|7960.8|7966.6|7963.6|7962.4|7959.4|0
1637155500000|2021-11-17 13:25:00|7963.7|7960.7|7965.2|7962.2|7965.3|7962.3|7959.4|7956.4|0
1637155800000|2021-11-17 13:30:00|7965.1|7962.1|7966.7|7963.7|7967.5|7964.5|7962.2|7959.2|0
1637156100000|2021-11-17 13:35:00|7967.1|7964.1|7967.4|7964.4|7970.2|7967.2|7965.4|7962.4|0
1637156400000|2021-11-17 13:40:00|7966.9|7963.9|7970.3|7967.3|7970.5|7967.5|7966.6|7963.6|0
1637156700000|2021-11-17 13:45:00|7970.4|7967.4|7963.2|7960.2|7970.7|7967.7|7963.2|7960.2|0
1637157000000|2021-11-17 13:50:00|7964.3|7961.3|7962.3|7959.3|7965|7962|7962|7959|0
1637157300000|2021-11-17 13:55:00|7961.8|7958.8|7961.6|7958.6|7964.1|7961.1|7961.2|7958.2|0
1637157600000|2021-11-17 14:00:00|7961.7|7958.7|7959.9|7956.9|7961.8|7958.8|7959.4|7956.4|0
1637157900000|2021-11-17 14:05:00|7960.1|7957.1|7957.7|7954.7|7960.8|7957.8|7956.5|7953.5|0
1637158200000|2021-11-17 14:10:00|7957.6|7954.6|7960.8|7957.8|7960.9|7957.9|7954.6|7951.6|0
1637158500000|2021-11-17 14:15:00|7959.7|7956.7|7961.1|7958.1|7961.9|7958.9|7959.4|7956.4|0
1637158800000|2021-11-17 14:20:00|7961.2|7958.2|7965.8|7962.8|7968.5|7965.5|7961.1|7958.1|0
1637159100000|2021-11-17 14:25:00|7965.5|7962.5|7967.4|7964.4|7971.7|7968.7|7964.9|7961.9|0
1637159400000|2021-11-17 14:30:00|8006|8003|7947.1|7945.3|8009.7|8006.7|7942.7|7940.9|0
1637159700000|2021-11-17 14:35:00|7946.3|7944.5|7923.3|7921.5|7952.2|7950.4|7922.3|7920.5|0
1637160000000|2021-11-17 14:40:00|7921.3|7919.5|7907.3|7905.5|7922.7|7920.9|7900.9|7899.1|0
1637160300000|2021-11-17 14:45:00|7908.2|7906.4|7906.1|7904.3|7916.5|7914.7|7898.2|7896.4|0
1637160600000|2021-11-17 14:50:00|7904|7902.2|7888.7|7886.9|7912.2|7910.4|7884.5|7882.7|0
1637160900000|2021-11-17 14:55:00|7888.8|7887|7897.5|7895.7|7903.8|7902|7885.6|7883.8|0
1637161200000|2021-11-17 15:00:00|7896.7|7894.9|7902.8|7901|7905.3|7903.5|7887.9|7886.1|0
1637161500000|2021-11-17 15:05:00|7901.3|7899.5|7904.2|7902.4|7907.7|7905.9|7896.3|7894.5|0
1637161800000|2021-11-17 15:10:00|7904.1|7902.3|7906.1|7904.3|7913.9|7912.1|7903.9|7902.1|0
1637162100000|2021-11-17 15:15:00|7905.9|7904.1|7887.4|7885.6|7906.3|7904.5|7885.8|7884|0
1637162400000|2021-11-17 15:20:00|7887.3|7885.5|7884.5|7882.7|7896.3|7894.5|7882.8|7881|0
1637162700000|2021-11-17 15:25:00|7884.9|7883.1|7898.1|7896.3|7907.7|7905.9|7884.8|7883|0
1637163000000|2021-11-17 15:30:00|7898.2|7896.4|7912.8|7911|7913|7911.2|7897.6|7895.8|0
1637163300000|2021-11-17 15:35:00|7912.9|7911.1|7928.2|7926.4|7928.6|7926.8|7908|7906.2|0
1637163600000|2021-11-17 15:40:00|7929.7|7927.9|7915.3|7913.5|7930.5|7928.7|7915.3|7913.5|0
1637163900000|2021-11-17 15:45:00|7915.8|7914|7922.1|7920.3|7928.9|7927.1|7914.3|7912.5|0
1637164200000|2021-11-17 15:50:00|7922|7920.2|7924.7|7922.9|7929.5|7927.7|7921.5|7919.7|0
1637164500000|2021-11-17 15:55:00|7924.9|7923.1|7920.9|7919.1|7927.3|7925.5|7913.9|7912.1|0
1637164800000|2021-11-17 16:00:00|7921.1|7919.3|7924.6|7922.8|7925.1|7923.3|7916.6|7914.8|0
1637165100000|2021-11-17 16:05:00|7924.7|7922.9|7919.5|7917.7|7927.3|7925.5|7919.5|7917.7|0
1637165400000|2021-11-17 16:10:00|7919.8|7918|7915.4|7913.6|7925.8|7924|7915.4|7913.6|0
1637165700000|2021-11-17 16:15:00|7914.8|7913|7911|7909.2|7918.9|7917.1|7911|7909.2|0
1637166000000|2021-11-17 16:20:00|7910.3|7908.5|7908.9|7907.1|7919|7917.2|7908.8|7907|0
1637166300000|2021-11-17 16:25:00|7908.2|7906.4|7921.4|7919.6|7921.6|7919.8|7905.8|7904|0
1637166600000|2021-11-17 16:30:00|7920.7|7918.9|7919.2|7917.4|7921.9|7920.1|7914.7|7912.9|0
1637166900000|2021-11-17 16:35:00|7919.8|7918|7917|7915.2|7923.6|7921.8|7914.1|7912.3|0
1637167200000|2021-11-17 16:40:00|7916.7|7914.9|7930.7|7928.9|7932.8|7931|7916.2|7914.4|0
1637167500000|2021-11-17 16:45:00|7931.1|7929.3|7931.3|7929.5|7935.9|7934.1|7929.2|7927.4|0
1637167800000|2021-11-17 16:50:00|7931.5|7929.7|7923.5|7921.7|7933|7931.2|7922.3|7920.5|0
1637168100000|2021-11-17 16:55:00|7923.3|7921.5|7925.5|7923.7|7927.8|7926|7920.1|7918.3|0
1637168400000|2021-11-17 17:00:00|7925.6|7923.8|7921.6|7919.8|7930.2|7928.4|7919.2|7917.4|0
1637168700000|2021-11-17 17:05:00|7921.9|7920.1|7908.5|7906.7|7921.9|7920.1|7905.1|7903.3|0
1637169000000|2021-11-17 17:10:00|7907.9|7906.1|7908.5|7906.7|7913.2|7911.4|7905.6|7903.8|0
1637169300000|2021-11-17 17:15:00|7907.9|7906.1|7886.4|7884.6|7908.7|7906.9|7886.4|7884.6|0
1637169600000|2021-11-17 17:20:00|7886.5|7884.7|7882.4|7880.6|7891.9|7890.1|7882.4|7880.6|0
1637169900000|2021-11-17 17:25:00|7882.3|7880.5|7875.9|7874.1|7892.3|7890.5|7875.8|7874|0
1637170200000|2021-11-17 17:30:00|7876.2|7874.4|7876.3|7874.5|7881.3|7879.5|7871.6|7869.8|0
1637170500000|2021-11-17 17:35:00|7876.5|7874.7|7890.1|7888.3|7890.1|7888.3|7876.5|7874.7|0
1637170800000|2021-11-17 17:40:00|7889.2|7887.4|7881.8|7880|7891.2|7889.4|7874.2|7872.4|0
1637171100000|2021-11-17 17:45:00|7880.1|7878.3|7876.1|7874.3|7882.2|7880.4|7873.8|7872|0
1637171400000|2021-11-17 17:50:00|7876.2|7874.4|7863.8|7862|7876.2|7874.4|7860|7858.2|0
1637171700000|2021-11-17 17:55:00|7863.4|7861.6|7862.9|7861.1|7864.4|7862.6|7858.7|7856.9|0
1637172000000|2021-11-17 18:00:00|7863.1|7861.3|7859.6|7857.8|7864.7|7862.9|7854.6|7852.8|0
1637172300000|2021-11-17 18:05:00|7859.3|7857.5|7852.4|7850.6|7862.1|7860.3|7850.9|7849.1|0
1637172600000|2021-11-17 18:10:00|7852.5|7850.7|7857.8|7856|7857.8|7856|7844.1|7842.3|0
1637172900000|2021-11-17 18:15:00|7856.8|7855|7858.1|7856.3|7858.8|7857|7848.2|7846.4|0
1637173200000|2021-11-17 18:20:00|7858.8|7857|7873.5|7871.7|7877.4|7875.6|7857.8|7856|0
1637173500000|2021-11-17 18:25:00|7873.4|7871.6|7878.4|7876.6|7880.6|7878.8|7872.5|7870.7|0
1637173800000|2021-11-17 18:30:00|7878.3|7876.5|7876.3|7874.5|7880.3|7878.5|7873.7|7871.9|0
1637174100000|2021-11-17 18:35:00|7876.4|7874.6|7875.4|7873.6|7879.4|7877.6|7872.9|7871.1|0
1637174400000|2021-11-17 18:40:00|7875.6|7873.8|7889.2|7887.4|7890.2|7888.4|7873.4|7871.6|0
1637174700000|2021-11-17 18:45:00|7889.1|7887.3|7883|7881.2|7890.1|7888.3|7882.1|7880.3|0
1637175000000|2021-11-17 18:50:00|7882.9|7881.1|7892.9|7891.1|7895.8|7894|7882.9|7881.1|0
1637175300000|2021-11-17 18:55:00|7893|7891.2|7902.3|7900.5|7902.9|7901.1|7892.7|7890.9|0
1637175600000|2021-11-17 19:00:00|7902.2|7900.4|7894.5|7892.7|7902.6|7900.8|7888.6|7886.8|0
1637175900000|2021-11-17 19:05:00|7893.8|7892|7896|7894.2|7897|7895.2|7889.5|7887.7|0
1637176200000|2021-11-17 19:10:00|7895.7|7893.9|7893.1|7891.3|7895.7|7893.9|7888.8|7887|0
1637176500000|2021-11-17 19:15:00|7893|7891.2|7892|7890.2|7897.4|7895.6|7888|7886.2|0
1637176800000|2021-11-17 19:20:00|7891.9|7890.1|7885.9|7884.1|7892.2|7890.4|7884.7|7882.9|0
1637177100000|2021-11-17 19:25:00|7886|7884.2|7894.9|7893.1|7899.5|7897.7|7883.8|7882|0
1637177400000|2021-11-17 19:30:00|7894.6|7892.8|7885.8|7884|7900.6|7898.8|7884.8|7883|0
1637177700000|2021-11-17 19:35:00|7885.6|7883.8|7886.6|7884.8|7896.2|7894.4|7884.8|7883|0
1637178000000|2021-11-17 19:40:00|7886.5|7884.7|7886.7|7884.9|7889.4|7887.6|7882.4|7880.6|0
1637178300000|2021-11-17 19:45:00|7886.3|7884.5|7889.2|7887.4|7889.9|7888.1|7885|7883.2|0
1637178600000|2021-11-17 19:50:00|7889.3|7887.5|7887.6|7885.8|7889.7|7887.9|7883.6|7881.8|0
1637178900000|2021-11-17 19:55:00|7887.4|7885.6|7894.9|7893.1|7896.1|7894.3|7886.7|7884.9|0
1637179200000|2021-11-17 20:00:00|7894.4|7892.6|7877.9|7876.1|7895|7893.2|7877.2|7875.4|0
1637179500000|2021-11-17 20:05:00|7877.5|7875.7|7867.3|7865.5|7877.5|7875.7|7864.2|7862.4|0
1637179800000|2021-11-17 20:10:00|7867.1|7865.3|7876.5|7874.7|7877.7|7875.9|7866.5|7864.7|0
1637180100000|2021-11-17 20:15:00|7876.6|7874.8|7871.2|7869.4|7883.5|7881.7|7870.2|7868.4|0
1637180400000|2021-11-17 20:20:00|7871.1|7869.3|7874.8|7873|7878.3|7876.5|7870.8|7869|0
1637180700000|2021-11-17 20:25:00|7874.7|7872.9|7863.9|7862.1|7878.3|7876.5|7863.3|7861.5|0
1637181000000|2021-11-17 20:30:00|7864.8|7863|7872.7|7870.9|7874.1|7872.3|7864.8|7863|0
1637181300000|2021-11-17 20:35:00|7872.8|7871|7867.1|7865.3|7873.2|7871.4|7866.8|7865|0
1637181600000|2021-11-17 20:40:00|7867.2|7865.4|7865.7|7863.9|7869.9|7868.1|7857|7855.2|0
1637181900000|2021-11-17 20:45:00|7865.4|7863.6|7871.9|7870.1|7876.2|7874.4|7864.4|7862.6|0
1637182200000|2021-11-17 20:50:00|7870.6|7868.8|7865.5|7863.7|7877|7875.2|7865.5|7863.7|0
1637182500000|2021-11-17 20:55:00|7866.1|7864.3|7863.9|7862.1|7870.1|7868.3|7861|7859.2|0
1637182800000|2021-11-17 21:00:00|7864.5|7861.5|7861|7858|7868.5|7865.5|7860.4|7857.4|0
1637183100000|2021-11-17 21:05:00|7861.1|7858.1|7859.9|7856.9|7862.5|7859.5|7859.2|7856.2|0
1637183400000|2021-11-17 21:10:00|7859.8|7856.8|7862.4|7859.4|7862.4|7859.4|7858.9|7855.9|0
1637183700000|2021-11-17 21:15:00|7863.2|7860.2|7870.3|7867.3|7875.7|7872.7|7861.8|7858.8|0
1637184000000|2021-11-17 21:20:00|7873.5|7870.5|7884.7|7881.7|7896.1|7893.1|7869|7866|0
1637184300000|2021-11-17 21:25:00|7884.8|7881.8|7895.1|7892.1|7897.5|7894.5|7883.7|7880.7|0
1637184600000|2021-11-17 21:30:00|7895.4|7892.4|7890.7|7887.7|7896.2|7893.2|7887.3|7884.3|0
1637184900000|2021-11-17 21:35:00|7890.9|7887.9|7883.7|7880.7|7891.6|7888.6|7882.5|7879.5|0
1637185200000|2021-11-17 21:40:00|7883.6|7880.6|7888.2|7885.2|7894|7891|7883.1|7880.1|0
1637185500000|2021-11-17 21:45:00|7888.4|7885.4|7900.6|7897.6|7900.7|7897.7|7887.6|7884.6|0
1637185800000|2021-11-17 21:50:00|7900.9|7897.9|7899.1|7896.1|7904.5|7901.5|7898|7895|0
1637186100000|2021-11-17 21:55:00|7898.9|7895.9|7903.9|7900.9|7905.7|7902.7|7898.9|7895.9|0
1637186400000|2021-11-17 22:00:00|7903.7|7900.7|7906.3|7903.3|7907.5|7904.5|7902.3|7899.3|0
1637186700000|2021-11-17 22:05:00|7906.5|7903.5|7917.5|7914.5|7918.7|7915.7|7905|7902|0
1637187000000|2021-11-17 22:10:00|7917.4|7914.4|7915.4|7912.4|7918.2|7915.2|7915.1|7912.1|0
1637187300000|2021-11-17 22:15:00|7913.6|7910.6|7907.6|7904.6|7915.6|7912.6|7906.7|7903.7|0
1637187600000|2021-11-17 22:20:00|7906.5|7903.5|7905.3|7902.3|7908|7905|7900.9|7897.9|0
1637187900000|2021-11-17 22:25:00|7904.7|7901.7|7902.3|7899.3|7908.5|7905.5|7900.9|7897.9|0
1637188200000|2021-11-17 22:30:00|7902|7899|7906.8|7903.8|7907.5|7904.5|7901.1|7898.1|0
1637188500000|2021-11-17 22:35:00|7906.9|7903.9|7909.4|7906.4|7909.6|7906.6|7904.9|7901.9|0
1637188800000|2021-11-17 22:40:00|7909.3|7906.3|7905.3|7902.3|7909.9|7906.9|7905.1|7902.1|0
1637189100000|2021-11-17 22:45:00|7905.7|7902.7|7905.1|7902.1|7905.8|7902.8|7903.9|7900.9|0
1637189400000|2021-11-17 22:50:00|7905.3|7902.3|7906.5|7903.5|7906.5|7903.5|7904.7|7901.7|0
1637189700000|2021-11-17 22:55:00|7906.9|7903.9|7913.2|7910.2|7915.1|7912.1|7906.7|7903.7|0
1637190000000|2021-11-17 23:00:00|7913.6|7910.6|7914.7|7911.7|7916.4|7913.4|7912|7909|0
1637190300000|2021-11-17 23:05:00|7914.9|7911.9|7915.1|7912.1|7915.6|7912.6|7913.6|7910.6|0
1637190600000|2021-11-17 23:10:00|7915.2|7912.2|7910.6|7907.6|7915.2|7912.2|7908.5|7905.5|0
1637190900000|2021-11-17 23:15:00|7910.7|7907.7|7911.5|7908.5|7911.5|7908.5|7909|7906|0
1637191200000|2021-11-17 23:20:00|7911.6|7908.6|7911.6|7908.6|7912.5|7909.5|7910|7907|0
1637191500000|2021-11-17 23:25:00|7912.1|7909.1|7912.4|7909.4|7913.9|7910.9|7912|7909|0
1637191800000|2021-11-17 23:30:00|7912.3|7909.3|7914.2|7911.2|7917.5|7914.5|7911.7|7908.7|0
1637192100000|2021-11-17 23:35:00|7913.9|7910.9|7914.3|7911.3|7914.9|7911.9|7913.6|7910.6|0
1637192400000|2021-11-17 23:40:00|7914.4|7911.4|7912.5|7909.5|7915|7912|7912.5|7909.5|0
1637192700000|2021-11-17 23:45:00|7912.6|7909.6|7910.3|7907.3|7912.8|7909.8|7910.1|7907.1|0
1637193000000|2021-11-17 23:50:00|7910.4|7907.4|7911.2|7908.2|7912|7909|7910.2|7907.2|0
1637193300000|2021-11-17 23:55:00|7911.1|7908.1|7910.6|7907.6|7911.7|7908.7|7909.6|7906.6|0
1637193600000|2021-11-18 00:00:00|7910.5|7907.5|7911.2|7908.2|7911.4|7908.4|7910.4|7907.4|0
1637193900000|2021-11-18 00:05:00|7911.3|7908.3|7910|7907|7911.4|7908.4|7909.4|7906.4|0
1637194200000|2021-11-18 00:10:00|7909.9|7906.9|7910|7907|7910.8|7907.8|7909.2|7906.2|0
1637194500000|2021-11-18 00:15:00|7909.9|7906.9|7911.2|7908.2|7911.5|7908.5|7909.7|7906.7|0
1637194800000|2021-11-18 00:20:00|7911.3|7908.3|7910.6|7907.6|7911.9|7908.9|7910.5|7907.5|0
1637195100000|2021-11-18 00:25:00|7910.7|7907.7|7910.7|7907.7|7912.3|7909.3|7910.5|7907.5|0
1637195400000|2021-11-18 00:30:00|7910.9|7907.9|7910.7|7907.7|7911.2|7908.2|7910.4|7907.4|0
1637195700000|2021-11-18 00:35:00|7911|7908|7912|7909|7912.1|7909.1|7910.8|7907.8|0
1637196000000|2021-11-18 00:40:00|7912.1|7909.1|7913.3|7910.3|7913.3|7910.3|7912.1|7909.1|0
1637196300000|2021-11-18 00:45:00|7913.2|7910.2|7915.7|7912.7|7915.7|7912.7|7913.2|7910.2|0
1637196600000|2021-11-18 00:50:00|7915.8|7912.8|7914.3|7911.3|7916.1|7913.1|7913.4|7910.4|0
1637196900000|2021-11-18 00:55:00|7914.1|7911.1|7915.3|7910.3|7915.3|7911.8|7912.5|7909.5|0
1637197200000|2021-11-18 01:00:00|7915.2|7910.2|7915.8|7910.8|7916.8|7911.8|7915.1|7910.1|0
1637197500000|2021-11-18 01:05:00|7916|7911|7918|7913|7918.3|7913.3|7915.7|7910.7|0
1637197800000|2021-11-18 01:10:00|7917.9|7912.9|7916.3|7911.3|7918.1|7913.1|7916.1|7911.1|0
1637198100000|2021-11-18 01:15:00|7916.5|7911.5|7917.4|7912.4|7918.2|7913.2|7915.8|7910.8|0
1637198400000|2021-11-18 01:20:00|7917.5|7912.5|7916.4|7911.4|7918.2|7913.2|7916.4|7911.4|0
1637198700000|2021-11-18 01:25:00|7916.5|7911.5|7917.9|7912.9|7919.2|7914.2|7916|7911|0
1637199000000|2021-11-18 01:30:00|7918|7913|7918.2|7913.2|7918.5|7913.5|7917.1|7912.1|0
1637199300000|2021-11-18 01:35:00|7918.3|7913.3|7917.9|7912.9|7919.1|7914.1|7917.8|7912.8|0
1637199600000|2021-11-18 01:40:00|7918|7913|7917.2|7912.2|7919.4|7914.4|7917|7912|0
1637199900000|2021-11-18 01:45:00|7917.1|7912.1|7918.4|7913.4|7918.6|7913.6|7916.7|7911.7|0
1637200200000|2021-11-18 01:50:00|7918.3|7913.3|7917.3|7912.3|7918.8|7913.8|7916.8|7911.8|0
1637200500000|2021-11-18 01:55:00|7917.4|7912.4|7917.9|7912.9|7918.7|7913.7|7917.3|7912.3|0
1637200800000|2021-11-18 02:00:00|7917.8|7912.8|7918.5|7913.5|7919.2|7914.2|7917.8|7912.8|0
1637201100000|2021-11-18 02:05:00|7918.7|7913.7|7916.8|7911.8|7919|7914|7916.7|7911.7|0
1637201400000|2021-11-18 02:10:00|7916.7|7911.7|7916.2|7911.2|7918.2|7913.2|7915.2|7910.2|0
1637201700000|2021-11-18 02:15:00|7916.1|7911.1|7859.1|7854.1|7916.2|7911.2|7858.9|7853.9|0
1637202000000|2021-11-18 02:20:00|7859.2|7854.2|7879.3|7874.3|7879.9|7874.9|7859|7854|0
1637202300000|2021-11-18 02:25:00|7879.4|7874.4|7896.5|7891.5|7896.6|7891.6|7879.2|7874.2|0
1637202600000|2021-11-18 02:30:00|7896.7|7891.7|7899.4|7894.4|7900.6|7895.6|7896.4|7891.4|0
1637202900000|2021-11-18 02:35:00|7899.5|7894.5|7901.9|7896.9|7902.2|7897.2|7899.2|7894.2|0
1637203200000|2021-11-18 02:40:00|7901.8|7896.8|7900.3|7895.3|7902.3|7897.3|7900.2|7895.2|0
1637203500000|2021-11-18 02:45:00|7900.4|7895.4|7900.3|7895.3|7900.8|7895.8|7899.8|7894.8|0
1637203800000|2021-11-18 02:50:00|7900.4|7895.4|7899.2|7894.2|7901.5|7896.5|7899.2|7894.2|0
1637204100000|2021-11-18 02:55:00|7899.4|7894.4|7899.1|7894.1|7900.3|7895.3|7898.5|7893.5|0
1637204400000|2021-11-18 03:00:00|7899|7894|7898.7|7893.7|7899.1|7894.1|7897.1|7892.1|0
1637204700000|2021-11-18 03:05:00|7898.8|7893.8|7899|7894|7900.8|7895.8|7898.6|7893.6|0
1637205000000|2021-11-18 03:10:00|7898.9|7893.9|7899.4|7894.4|7900.1|7895.1|7898.6|7893.6|0
1637205300000|2021-11-18 03:15:00|7899.3|7894.3|7898.6|7893.6|7900.2|7895.2|7898.6|7893.6|0
1637205600000|2021-11-18 03:20:00|7898.3|7893.3|7898.9|7893.9|7899.9|7894.9|7898.3|7893.3|0
1637205900000|2021-11-18 03:25:00|7899|7894|7899.6|7894.6|7899.9|7894.9|7898.6|7893.6|0
1637206200000|2021-11-18 03:30:00|7899.5|7894.5|7899.3|7894.3|7900.3|7895.3|7899.1|7894.1|0
1637206500000|2021-11-18 03:35:00|7899.4|7894.4|7900.3|7895.3|7901.7|7896.7|7899.3|7894.3|0
1637206800000|2021-11-18 03:40:00|7900.2|7895.2|7900.6|7895.6|7900.9|7895.9|7899.4|7894.4|0
1637207100000|2021-11-18 03:45:00|7900.5|7895.5|7902.1|7897.1|7902.3|7897.3|7900.5|7895.5|0
1637207400000|2021-11-18 03:50:00|7902|7897|7902.2|7897.2|7903.8|7898.8|7902|7897|0
1637207700000|2021-11-18 03:55:00|7902.3|7897.3|7900.9|7895.9|7902.8|7897.8|7900.9|7895.9|0
1637208000000|2021-11-18 04:00:00|7901|7896|7902.3|7897.3|7902.6|7897.6|7900.9|7895.9|0
1637208300000|2021-11-18 04:05:00|7902.4|7897.4|7901.6|7896.6|7903|7898|7901.5|7896.5|0
1637208600000|2021-11-18 04:10:00|7901.5|7896.5|7900.8|7895.8|7902.6|7897.6|7900.5|7895.5|0
1637208900000|2021-11-18 04:15:00|7900.9|7895.9|7902.3|7897.3|7902.5|7897.5|7900.8|7895.8|0
1637209200000|2021-11-18 04:20:00|7902.4|7897.4|7902.3|7897.3|7903|7898|7902|7897|0
1637209500000|2021-11-18 04:25:00|7902.2|7897.2|7902.2|7897.2|7902.6|7897.6|7902|7897|0
1637209800000|2021-11-18 04:30:00|7902.3|7897.3|7902.4|7897.4|7903|7898|7901.9|7896.9|0
1637210100000|2021-11-18 04:35:00|7902.3|7897.3|7901.8|7896.8|7902.6|7897.6|7901.3|7896.3|0
1637210400000|2021-11-18 04:40:00|7901.9|7896.9|7901.3|7896.3|7902|7897|7901.3|7896.3|0
1637210700000|2021-11-18 04:45:00|7901.5|7896.5|7902|7897|7902|7897|7901.4|7896.4|0
1637211000000|2021-11-18 04:50:00|7902.1|7897.1|7902.8|7897.8|7902.9|7897.9|7902.1|7897.1|0
1637211300000|2021-11-18 04:55:00|7902.9|7897.9|7904.1|7899.1|7904.6|7899.6|7902.2|7897.2|0
1637211600000|2021-11-18 05:00:00|7904.2|7899.2|7906.5|7901.5|7906.7|7901.7|7903.8|7898.8|0
1637211900000|2021-11-18 05:05:00|7906.4|7901.4|7905.3|7900.3|7907.3|7902.3|7904.9|7899.9|0
1637212200000|2021-11-18 05:10:00|7905.4|7900.4|7905.3|7900.3|7905.7|7900.7|7904.1|7899.1|0
1637212500000|2021-11-18 05:15:00|7905.4|7900.4|7903.8|7898.8|7905.7|7900.7|7903.5|7898.5|0
1637212800000|2021-11-18 05:20:00|7903.9|7898.9|7904|7899|7904.5|7899.5|7903.6|7898.6|0
1637213100000|2021-11-18 05:25:00|7903.8|7898.8|7904.3|7899.3|7905|7900|7903.8|7898.8|0
1637213400000|2021-11-18 05:30:00|7903.9|7898.9|7905.5|7900.5|7906|7901|7903.9|7898.9|0
1637213700000|2021-11-18 05:35:00|7905.6|7900.6|7905|7900|7906.1|7901.1|7904.9|7899.9|0
1637214000000|2021-11-18 05:40:00|7904.9|7899.9|7905.2|7900.2|7905.5|7900.5|7904.7|7899.7|0
1637214300000|2021-11-18 05:45:00|7905.1|7900.1|7904.2|7899.2|7905.3|7900.3|7904|7899|0
1637214600000|2021-11-18 05:50:00|7904.3|7899.3|7902.6|7897.6|7904.5|7899.5|7902.1|7897.1|0
1637214900000|2021-11-18 05:55:00|7902.7|7897.7|7903.4|7898.4|7903.8|7898.8|7902.3|7897.3|0
1637215200000|2021-11-18 06:00:00|7903.6|7898.6|7903.7|7898.7|7904.3|7899.3|7903|7898|0
1637215500000|2021-11-18 06:05:00|7903.6|7898.6|7903.6|7898.6|7904.3|7899.3|7903|7898|0
1637215800000|2021-11-18 06:10:00|7903.5|7898.5|7902.1|7897.1|7903.5|7898.5|7901.8|7896.8|0
1637216100000|2021-11-18 06:15:00|7902|7897|7902.3|7897.3|7902.3|7897.3|7901.5|7896.5|0
1637216400000|2021-11-18 06:20:00|7902.2|7897.2|7903|7898|7903.7|7898.7|7902.1|7897.1|0
1637216700000|2021-11-18 06:25:00|7902.9|7897.9|7905.8|7900.8|7906|7901|7902.9|7897.9|0
1637217000000|2021-11-18 06:30:00|7905.7|7900.7|7905.3|7900.3|7905.9|7900.9|7904.5|7899.5|0
1637217300000|2021-11-18 06:35:00|7905.4|7900.4|7906.2|7901.2|7906.4|7901.4|7905.3|7900.3|0
1637217600000|2021-11-18 06:40:00|7906.3|7901.3|7908.1|7903.1|7908.2|7903.2|7906.1|7901.1|0
1637217900000|2021-11-18 06:45:00|7908.2|7903.2|7905.3|7900.3|7908.2|7903.2|7905|7900|0
1637218200000|2021-11-18 06:50:00|7905.1|7900.1|7904.5|7899.5|7905.1|7900.1|7904|7899|0
1637218500000|2021-11-18 06:55:00|7905|7900|7906.5|7901.5|7907.5|7902.5|7904.9|7899.9|0
1637218800000|2021-11-18 07:00:00|7906.4|7901.4|7906.2|7901.2|7907|7902|7904.9|7899.9|0
1637219100000|2021-11-18 07:05:00|7906.3|7901.3|7907.9|7902.9|7908|7903|7906.1|7901.1|0
1637219400000|2021-11-18 07:10:00|7908|7903|7910.1|7905.1|7911.2|7906.2|7908|7903|0
1637219700000|2021-11-18 07:15:00|7910.3|7905.3|7909.6|7904.6|7910.8|7905.8|7909.3|7904.3|0
1637220000000|2021-11-18 07:20:00|7909.8|7904.8|7909.8|7904.8|7910|7905|7908.8|7903.8|0
1637220300000|2021-11-18 07:25:00|7909.7|7904.7|7908.8|7903.8|7910.3|7905.3|7908.6|7903.6|0
1637220600000|2021-11-18 07:30:00|7908.7|7903.7|7909.6|7904.6|7910.2|7905.2|7908.4|7903.4|0
1637220900000|2021-11-18 07:35:00|7909.7|7904.7|7909.3|7904.3|7910.6|7905.6|7909.2|7904.2|0
1637221200000|2021-11-18 07:40:00|7909.2|7904.2|7912.4|7907.4|7912.4|7907.4|7908.9|7903.9|0
1637221500000|2021-11-18 07:45:00|7912.3|7907.3|7910.5|7905.5|7912.4|7907.4|7910.4|7905.4|0
1637221800000|2021-11-18 07:50:00|7910.4|7905.4|7911.7|7906.7|7912.4|7907.4|7910.3|7905.3|0
1637222100000|2021-11-18 07:55:00|7911.8|7906.8|7913.1|7908.1|7914.6|7909.6|7911.8|7906.8|0
1637222400000|2021-11-18 08:00:00|7913.2|7908.2|7915.4|7910.4|7917.1|7912.1|7911.3|7906.3|0
1637222700000|2021-11-18 08:05:00|7915.3|7910.3|7918|7913|7918|7913|7914.5|7909.5|0
1637223000000|2021-11-18 08:10:00|7917.9|7912.9|7918.1|7913.1|7919.1|7914.1|7916.8|7911.8|0
1637223300000|2021-11-18 08:15:00|7918.3|7913.3|7919.2|7914.2|7920.7|7915.7|7918.1|7913.1|0
1637223600000|2021-11-18 08:20:00|7919.1|7914.1|7921.5|7916.5|7922.6|7917.6|7919|7914|0
1637223900000|2021-11-18 08:25:00|7921.4|7916.4|7920.9|7915.9|7921.8|7916.8|7919.6|7914.6|0
1637224200000|2021-11-18 08:30:00|7920.8|7915.8|7918.3|7913.3|7921|7916|7917.2|7912.2|0
1637224500000|2021-11-18 08:35:00|7918.2|7913.2|7919.8|7914.8|7919.8|7914.8|7917.4|7912.4|0
1637224800000|2021-11-18 08:40:00|7919.7|7914.7|7919.3|7914.3|7919.9|7914.9|7917.2|7912.2|0
1637225100000|2021-11-18 08:45:00|7919.4|7914.4|7918.9|7913.9|7921|7916|7918.2|7913.2|0
1637225400000|2021-11-18 08:50:00|7918.8|7913.8|7920.5|7915.5|7921.1|7916.1|7917.7|7912.7|0
1637225700000|2021-11-18 08:55:00|7920.4|7915.4|7926.6|7921.6|7928.2|7923.2|7920.4|7915.4|0
1637226000000|2021-11-18 09:00:00|7926.5|7921.5|7955.5|7952.5|7964.8|7961.8|7926.3|7921.3|0
1637226300000|2021-11-18 09:05:00|7955.1|7952.1|7954.2|7951.2|7959.3|7956.3|7947|7944|0
1637226600000|2021-11-18 09:10:00|7954.5|7951.5|7950.2|7947.2|7956.3|7953.3|7948.5|7945.5|0
1637226900000|2021-11-18 09:15:00|7950.4|7947.4|7952.7|7949.7|7953.7|7950.7|7945.7|7942.7|0
1637227200000|2021-11-18 09:20:00|7950.4|7947.4|7951.6|7948.6|7953.5|7950.5|7947.8|7944.8|0
1637227500000|2021-11-18 09:25:00|7951.8|7948.8|7955.1|7952.1|7958|7955|7949.5|7946.5|0
1637227800000|2021-11-18 09:30:00|7954.9|7951.9|7941.7|7938.7|7956.9|7953.9|7940.4|7937.4|0
1637228100000|2021-11-18 09:35:00|7943.2|7940.2|7948.1|7945.1|7951|7948|7943.2|7940.2|0
1637228400000|2021-11-18 09:40:00|7948.2|7945.2|7951.2|7948.2|7951.8|7948.8|7943.4|7940.4|0
1637228700000|2021-11-18 09:45:00|7951|7948|7948.4|7945.4|7952.3|7949.3|7947.8|7944.8|0
1637229000000|2021-11-18 09:50:00|7948.3|7945.3|7948.2|7945.2|7950.9|7947.9|7946.8|7943.8|0
1637229300000|2021-11-18 09:55:00|7949.4|7946.4|7949.3|7946.3|7950.3|7947.3|7946.5|7943.5|0
1637229600000|2021-11-18 10:00:00|7949.4|7946.4|7945.7|7942.7|7950.4|7947.4|7943|7940|0
1637229900000|2021-11-18 10:05:00|7945.6|7942.6|7942.6|7939.6|7945.6|7942.6|7941|7938|0
1637230200000|2021-11-18 10:10:00|7942.5|7939.5|7950|7947|7950|7947|7941.3|7938.3|0
1637230500000|2021-11-18 10:15:00|7949.8|7946.8|7952.7|7949.7|7953.5|7950.5|7946.5|7943.5|0
1637230800000|2021-11-18 10:20:00|7952.5|7949.5|7949.8|7946.8|7952.7|7949.7|7948.7|7945.7|0
1637231100000|2021-11-18 10:25:00|7949.6|7946.6|7953.2|7950.2|7954|7951|7948.6|7945.6|0
1637231400000|2021-11-18 10:30:00|7953|7950|7950.9|7947.9|7953.4|7950.4|7949.4|7946.4|0
1637231700000|2021-11-18 10:35:00|7949.8|7946.8|7949.6|7946.6|7951.9|7948.9|7948|7945|0
1637232000000|2021-11-18 10:40:00|7949.3|7946.3|7951.5|7948.5|7951.7|7948.7|7949.3|7946.3|0
1637232300000|2021-11-18 10:45:00|7951.6|7948.6|7954.3|7951.3|7954.9|7951.9|7951.5|7948.5|0
1637232600000|2021-11-18 10:50:00|7954.5|7951.5|7954|7951|7955.3|7952.3|7952.3|7949.3|0
1637232900000|2021-11-18 10:55:00|7954.1|7951.1|7955.6|7952.6|7955.7|7952.7|7951.8|7948.8|0
1637233200000|2021-11-18 11:00:00|7955.8|7952.8|7952.3|7949.3|7958.6|7955.6|7952.1|7949.1|0
1637233500000|2021-11-18 11:05:00|7952.1|7949.1|7950.6|7947.6|7952.3|7949.3|7948.6|7945.6|0
1637233800000|2021-11-18 11:10:00|7950.2|7947.2|7949.6|7946.6|7950.5|7947.5|7947.5|7944.5|0
1637234100000|2021-11-18 11:15:00|7949.5|7946.5|7948.7|7945.7|7949.5|7946.5|7947.9|7944.9|0
1637234400000|2021-11-18 11:20:00|7948.5|7945.5|7942.3|7939.3|7952.6|7949.6|7941.1|7938.1|0
1637234700000|2021-11-18 11:25:00|7942.4|7939.4|7926.7|7923.7|7944.5|7941.5|7926.6|7923.6|0
1637235000000|2021-11-18 11:30:00|7926.9|7923.9|7926.9|7923.9|7927.9|7924.9|7920.7|7917.7|0
1637235300000|2021-11-18 11:35:00|7927|7924|7928.4|7925.4|7928.4|7925.4|7924.3|7921.3|0
1637235600000|2021-11-18 11:40:00|7928.2|7925.2|7933.6|7930.6|7935|7932|7928.2|7925.2|0
1637235900000|2021-11-18 11:45:00|7934.1|7931.1|7928.7|7925.7|7934.3|7931.3|7923.7|7920.7|0
1637236200000|2021-11-18 11:50:00|7928.5|7925.5|7918.8|7915.8|7928.5|7925.5|7918.5|7915.5|0
1637236500000|2021-11-18 11:55:00|7918.7|7915.7|7920.6|7917.6|7922.5|7919.5|7918|7915|0
1637236800000|2021-11-18 12:00:00|7916.3|7913.3|7922.7|7919.7|7922.7|7919.7|7915|7912|0
1637237100000|2021-11-18 12:05:00|7923|7920|7921.8|7918.8|7928.9|7925.9|7921.5|7918.5|0
1637237400000|2021-11-18 12:10:00|7922.5|7919.5|7914.4|7911.4|7923.8|7920.8|7914|7911|0
1637237700000|2021-11-18 12:15:00|7913.7|7910.7|7917.4|7914.4|7918.4|7915.4|7910.8|7907.8|0
1637238000000|2021-11-18 12:20:00|7917.2|7914.2|7914.1|7911.1|7917.3|7914.3|7913.6|7910.6|0
1637238300000|2021-11-18 12:25:00|7914.2|7911.2|7918.3|7915.3|7918.5|7915.5|7913.4|7910.4|0
1637238600000|2021-11-18 12:30:00|7918.5|7915.5|7909.2|7906.2|7919.8|7916.8|7906.1|7903.1|0
1637238900000|2021-11-18 12:35:00|7910.2|7907.2|7908.3|7905.3|7910.2|7907.2|7904.5|7901.5|0
1637239200000|2021-11-18 12:40:00|7908.6|7905.6|7911.6|7908.6|7914.2|7911.2|7908.6|7905.6|0
1637239500000|2021-11-18 12:45:00|7911.7|7908.7|7912.9|7909.9|7914.7|7911.7|7910.1|7907.1|0
1637239800000|2021-11-18 12:50:00|7913|7910|7916.4|7913.4|7916.7|7913.7|7911.2|7908.2|0
1637240100000|2021-11-18 12:55:00|7915.6|7912.6|7908.1|7905.1|7915.6|7912.6|7907.4|7904.4|0
1637240400000|2021-11-18 13:00:00|7908|7905|7906.1|7903.1|7911.3|7908.3|7906.1|7903.1|0
1637240700000|2021-11-18 13:05:00|7906.2|7903.2|7902.8|7899.8|7906.3|7903.3|7895.4|7892.4|0
1637241000000|2021-11-18 13:10:00|7902.9|7899.9|7906.2|7903.2|7907.9|7904.9|7900.2|7897.2|0
1637241300000|2021-11-18 13:15:00|7906.3|7903.3|7906.5|7903.5|7910|7907|7905.1|7902.1|0
1637241600000|2021-11-18 13:20:00|7906.9|7903.9|7903.9|7900.9|7910.5|7907.5|7902.2|7899.2|0
1637241900000|2021-11-18 13:25:00|7903.8|7900.8|7904.1|7901.1|7904.7|7901.7|7901.2|7898.2|0
1637242200000|2021-11-18 13:30:00|7904.3|7901.3|7904|7901|7908|7905|7903.5|7900.5|0
1637242500000|2021-11-18 13:35:00|7903.5|7900.5|7909.1|7906.1|7909.4|7906.4|7901.7|7898.7|0
1637242800000|2021-11-18 13:40:00|7909.3|7906.3|7908.5|7905.5|7913|7910|7907.8|7904.8|0
1637243100000|2021-11-18 13:45:00|7908.2|7905.2|7916.7|7913.7|7918.4|7915.4|7908.1|7905.1|0
1637243400000|2021-11-18 13:50:00|7916.6|7913.6|7918.4|7915.4|7918.8|7915.8|7914|7911|0
1637243700000|2021-11-18 13:55:00|7918|7915|7916|7913|7920|7917|7914.6|7911.6|0
1637244000000|2021-11-18 14:00:00|7915.8|7912.8|7903.6|7900.6|7916.2|7913.2|7901.7|7898.7|0
1637244300000|2021-11-18 14:05:00|7903.5|7900.5|7904.5|7901.5|7905.2|7902.2|7900.3|7897.3|0
1637244600000|2021-11-18 14:10:00|7904|7901|7903.4|7900.4|7907.3|7904.3|7899.6|7896.6|0
1637244900000|2021-11-18 14:15:00|7903.1|7900.1|7900.8|7897.8|7904.2|7901.2|7899.1|7896.1|0
1637245200000|2021-11-18 14:20:00|7901.4|7898.4|7901.4|7898.4|7902.1|7899.1|7897.1|7894.1|0
1637245500000|2021-11-18 14:25:00|7898.2|7895.2|7890.8|7887.8|7900.2|7897.2|7886|7883|0
1637245800000|2021-11-18 14:30:00|7882.7|7879.7|7856.6|7854.8|7900.9|7897.9|7853.6|7851.8|0
1637246100000|2021-11-18 14:35:00|7857.3|7855.5|7879.3|7877.5|7882.6|7880.8|7857.3|7855.5|0
1637246400000|2021-11-18 14:40:00|7878.8|7877|7876.1|7874.3|7883.1|7881.3|7866.7|7864.9|0
1637246700000|2021-11-18 14:45:00|7873.8|7872|7889.3|7887.5|7897.4|7895.6|7873.8|7872|0
1637247000000|2021-11-18 14:50:00|7889.7|7887.9|7875.2|7873.4|7894.3|7892.5|7864.7|7862.9|0
1637247300000|2021-11-18 14:55:00|7875.9|7874.1|7869.9|7868.1|7879.3|7877.5|7865.7|7863.9|0
1637247600000|2021-11-18 15:00:00|7870.6|7868.8|7865.1|7863.3|7871.2|7869.4|7854.1|7852.3|0
1637247900000|2021-11-18 15:05:00|7865|7863.2|7850.5|7848.7|7878.5|7876.7|7850.5|7848.7|0
1637248200000|2021-11-18 15:10:00|7850.4|7848.6|7819.3|7817.5|7850.5|7848.7|7812.2|7810.4|0
1637248500000|2021-11-18 15:15:00|7818.7|7816.9|7810.4|7808.6|7833.6|7831.8|7810.4|7808.6|0
1637248800000|2021-11-18 15:20:00|7809|7807.2|7814.6|7812.8|7820.2|7818.4|7798.5|7796.7|0
1637249100000|2021-11-18 15:25:00|7814.5|7812.7|7818.8|7817|7822.5|7820.7|7812.2|7810.4|0
1637249400000|2021-11-18 15:30:00|7818.7|7816.9|7834.6|7832.8|7839.4|7837.6|7818.7|7816.9|0
1637249700000|2021-11-18 15:35:00|7834.8|7833|7837.3|7835.5|7843.8|7842|7832.3|7830.5|0
1637250000000|2021-11-18 15:40:00|7838|7836.2|7822|7820.2|7841.7|7839.9|7817.7|7815.9|0
1637250300000|2021-11-18 15:45:00|7822.7|7820.9|7831.3|7829.5|7833.7|7831.9|7822.7|7820.9|0
1637250600000|2021-11-18 15:50:00|7830.8|7829|7842.6|7840.8|7842.6|7840.8|7829.5|7827.7|0
1637250900000|2021-11-18 15:55:00|7842.4|7840.6|7846.6|7844.8|7849.7|7847.9|7835.4|7833.6|0
1637251200000|2021-11-18 16:00:00|7846.5|7844.7|7831.7|7829.9|7853.7|7851.9|7830.8|7829|0
1637251500000|2021-11-18 16:05:00|7831.6|7829.8|7834|7832.2|7839.2|7837.4|7827.4|7825.6|0
1637251800000|2021-11-18 16:10:00|7833.7|7831.9|7849.4|7847.6|7854.7|7852.9|7832.2|7830.4|0
1637252100000|2021-11-18 16:15:00|7849.5|7847.7|7860.5|7858.7|7861.9|7860.1|7847.4|7845.6|0
1637252400000|2021-11-18 16:20:00|7860.1|7858.3|7861.3|7859.5|7864.2|7862.4|7856|7854.2|0
1637252700000|2021-11-18 16:25:00|7861.4|7859.6|7861.5|7859.7|7867.9|7866.1|7861|7859.2|0
1637253000000|2021-11-18 16:30:00|7861.4|7859.6|7877.7|7875.9|7878.7|7876.9|7859.6|7857.8|0
1637253300000|2021-11-18 16:35:00|7877.9|7876.1|7890.4|7888.6|7892.1|7890.3|7876|7874.2|0
1637253600000|2021-11-18 16:40:00|7890.8|7889|7901.9|7900.1|7903|7901.2|7888.1|7886.3|0
1637253900000|2021-11-18 16:45:00|7902|7900.2|7906.7|7904.9|7912.2|7910.4|7902|7900.2|0
1637254200000|2021-11-18 16:50:00|7907.1|7905.3|7903.7|7901.9|7909.6|7907.8|7898|7896.2|0
1637254500000|2021-11-18 16:55:00|7903.8|7902|7895.3|7893.5|7904.2|7902.4|7893.9|7892.1|0
1637254800000|2021-11-18 17:00:00|7897|7895.2|7907.7|7905.9|7908.4|7906.6|7893.1|7891.3|0
1637255100000|2021-11-18 17:05:00|7907.5|7905.7|7902.8|7901|7910.2|7908.4|7902.7|7900.9|0
1637255400000|2021-11-18 17:10:00|7902.9|7901.1|7903.1|7901.3|7906.8|7905|7902|7900.2|0
1637255700000|2021-11-18 17:15:00|7903.2|7901.4|7902.6|7900.8|7907.5|7905.7|7896.6|7894.8|0
1637256000000|2021-11-18 17:20:00|7903.1|7901.3|7905.8|7904|7906.1|7904.3|7900.7|7898.9|0
1637256300000|2021-11-18 17:25:00|7905.3|7903.5|7903.5|7901.7|7906.3|7904.5|7897.6|7895.8|0
1637256600000|2021-11-18 17:30:00|7903.1|7901.3|7890.8|7889|7905.5|7903.7|7889.3|7887.5|0
1637256900000|2021-11-18 17:35:00|7890.9|7889.1|7881.9|7880.1|7895.2|7893.4|7877.1|7875.3|0
1637257200000|2021-11-18 17:40:00|7882.1|7880.3|7875.7|7873.9|7883.9|7882.1|7875|7873.2|0
1637257500000|2021-11-18 17:45:00|7876.1|7874.3|7856|7854.2|7876.3|7874.5|7855.1|7853.3|0
1637257800000|2021-11-18 17:50:00|7855.6|7853.8|7861.7|7859.9|7861.8|7860|7847.3|7845.5|0
1637258100000|2021-11-18 17:55:00|7861.6|7859.8|7855.7|7853.9|7861.6|7859.8|7846.5|7844.7|0
1637258400000|2021-11-18 18:00:00|7855.3|7853.5|7859.7|7857.9|7859.9|7858.1|7850.2|7848.4|0
1637258700000|2021-11-18 18:05:00|7859.1|7857.3|7855|7853.2|7863.7|7861.9|7852.2|7850.4|0
1637259000000|2021-11-18 18:10:00|7854.8|7853|7863.6|7861.8|7865.8|7864|7854.8|7853|0
1637259300000|2021-11-18 18:15:00|7862.8|7861|7842.9|7841.1|7863.3|7861.5|7839.8|7838|0
1637259600000|2021-11-18 18:20:00|7842.7|7840.9|7846.5|7844.7|7849.8|7848|7842.2|7840.4|0
1637259900000|2021-11-18 18:25:00|7846.8|7845|7843.3|7841.5|7852.4|7850.6|7841.2|7839.4|0
1637260200000|2021-11-18 18:30:00|7842.6|7840.8|7838|7836.2|7842.7|7840.9|7835.2|7833.4|0
1637260500000|2021-11-18 18:35:00|7837.8|7836|7831.2|7829.4|7841.2|7839.4|7830.9|7829.1|0
1637260800000|2021-11-18 18:40:00|7830.7|7828.9|7835.4|7833.6|7840|7838.2|7829.5|7827.7|0
1637261100000|2021-11-18 18:45:00|7835.3|7833.5|7831.3|7829.5|7840.3|7838.5|7830.3|7828.5|0
1637261400000|2021-11-18 18:50:00|7830.8|7829|7825.6|7823.8|7831.4|7829.6|7821.2|7819.4|0
1637261700000|2021-11-18 18:55:00|7825.3|7823.5|7823.1|7821.3|7827.2|7825.4|7821.4|7819.6|0
1637262000000|2021-11-18 19:00:00|7822.8|7821|7824.4|7822.6|7827.9|7826.1|7811.3|7809.5|0
1637262300000|2021-11-18 19:05:00|7824.5|7822.7|7833.9|7832.1|7840.6|7838.8|7824|7822.2|0
1637262600000|2021-11-18 19:10:00|7834.1|7832.3|7833.2|7831.4|7837.4|7835.6|7828.5|7826.7|0
1637262900000|2021-11-18 19:15:00|7833.4|7831.6|7830.9|7829.1|7836.7|7834.9|7827.6|7825.8|0
1637263200000|2021-11-18 19:20:00|7831|7829.2|7821.4|7819.6|7833|7831.2|7821.4|7819.6|0
1637263500000|2021-11-18 19:25:00|7822.9|7821.1|7824.9|7823.1|7826|7824.2|7819.3|7817.5|0
1637263800000|2021-11-18 19:30:00|7825.1|7823.3|7831.4|7829.6|7832|7830.2|7812.4|7810.6|0
1637264100000|2021-11-18 19:35:00|7831.5|7829.7|7835.6|7833.8|7837.7|7835.9|7826.4|7824.6|0
1637264400000|2021-11-18 19:40:00|7835.2|7833.4|7838.3|7836.5|7843.5|7841.7|7832.8|7831|0
1637264700000|2021-11-18 19:45:00|7838.1|7836.3|7838.7|7836.9|7842.5|7840.7|7834.6|7832.8|0
1637265000000|2021-11-18 19:50:00|7838|7836.2|7841.5|7839.7|7844|7842.2|7836|7834.2|0
1637265300000|2021-11-18 19:55:00|7841.1|7839.3|7837.4|7835.6|7841.1|7839.3|7831.2|7829.4|0
1637265600000|2021-11-18 20:00:00|7837.5|7835.7|7841.7|7839.9|7844.3|7842.5|7831.9|7830.1|0
1637265900000|2021-11-18 20:05:00|7841.6|7839.8|7851.4|7849.6|7852.1|7850.3|7840.7|7838.9|0
1637266200000|2021-11-18 20:10:00|7851.6|7849.8|7850.3|7848.5|7854.4|7852.6|7847|7845.2|0
1637266500000|2021-11-18 20:15:00|7850.5|7848.7|7852.7|7850.9|7853.7|7851.9|7847.2|7845.4|0
1637266800000|2021-11-18 20:20:00|7853.1|7851.3|7855.4|7853.6|7859|7857.2|7851.2|7849.4|0
1637267100000|2021-11-18 20:25:00|7855.3|7853.5|7859.8|7858|7861|7859.2|7854.2|7852.4|0
1637267400000|2021-11-18 20:30:00|7859|7857.2|7858.1|7856.3|7865.3|7863.5|7857.4|7855.6|0
1637267700000|2021-11-18 20:35:00|7858.2|7856.4|7866.9|7865.1|7869.5|7867.7|7858.1|7856.3|0
1637268000000|2021-11-18 20:40:00|7866.4|7864.6|7854.9|7853.1|7867.2|7865.4|7854.7|7852.9|0
1637268300000|2021-11-18 20:45:00|7854.8|7853|7859.7|7857.9|7865.4|7863.6|7854.8|7853|0
1637268600000|2021-11-18 20:50:00|7862.3|7860.5|7857.9|7856.1|7865.9|7864.1|7857.3|7855.5|0
1637268900000|2021-11-18 20:55:00|7857.7|7855.9|7856.3|7854.5|7862.5|7860.7|7853.1|7851.3|0
1637269200000|2021-11-18 21:00:00|7856.9|7853.9|7859|7856|7861.1|7858.1|7854.9|7851.9|0
1637269500000|2021-11-18 21:05:00|7858.9|7855.9|7857.8|7854.8|7860|7857|7856.7|7853.7|0
1637269800000|2021-11-18 21:10:00|7858.1|7855.1|7855.6|7852.6|7858.9|7855.9|7855.6|7852.6|0
1637270100000|2021-11-18 21:15:00|7855.7|7852.7|7854.7|7851.7|7857.3|7854.3|7854.2|7851.2|0
1637270400000|2021-11-18 21:20:00|7854.6|7851.6|7850.8|7847.8|7855.1|7852.1|7850.8|7847.8|0
1637270700000|2021-11-18 21:25:00|7850.7|7847.7|7853|7850|7853|7850|7850.7|7847.7|0
1637271000000|2021-11-18 21:30:00|7853.1|7850.1|7853|7850|7853.8|7850.8|7851.6|7848.6|0
1637271300000|2021-11-18 21:35:00|7853.1|7850.1|7852.2|7849.2|7854.3|7851.3|7851.7|7848.7|0
1637271600000|2021-11-18 21:40:00|7853.1|7850.1|7856.8|7853.8|7857|7854|7852.9|7849.9|0
1637271900000|2021-11-18 21:45:00|7856.9|7853.9|7855.7|7852.7|7858.1|7855.1|7855.2|7852.2|0
1637272200000|2021-11-18 21:50:00|7855.8|7852.8|7860.7|7857.7|7861.2|7858.2|7854.8|7851.8|0
1637272500000|2021-11-18 21:55:00|7860.8|7857.8|7860.3|7857.3|7861.2|7858.2|7858.9|7855.9|0
1637272800000|2021-11-18 22:00:00|7860.2|7857.2|7859.2|7856.2|7860.3|7857.3|7857.9|7854.9|0
1637273100000|2021-11-18 22:05:00|7859.3|7856.3|7857.7|7854.7|7859.4|7856.4|7857.3|7854.3|0
1637273400000|2021-11-18 22:10:00|7857.3|7854.3|7853.9|7850.9|7857.3|7854.3|7853.9|7850.9|0
1637273700000|2021-11-18 22:15:00|7854.1|7851.1|7855.8|7852.8|7856.7|7853.7|7854.1|7851.1|0
1637274000000|2021-11-18 22:20:00|7855.9|7852.9|7856.9|7853.9|7857.8|7854.8|7855.9|7852.9|0
1637274300000|2021-11-18 22:25:00|7857.1|7854.1|7858.8|7855.8|7858.8|7855.8|7856.8|7853.8|0
1637274600000|2021-11-18 22:30:00|7859.1|7856.1|7860|7857|7860.2|7857.2|7859|7856|0
1637274900000|2021-11-18 22:35:00|7860.2|7857.2|7858.9|7855.9|7860.2|7857.2|7858.8|7855.8|0
1637275200000|2021-11-18 22:40:00|7858.8|7855.8|7858|7855|7858.8|7855.8|7857.7|7854.7|0
1637275500000|2021-11-18 22:45:00|7857.9|7854.9|7856.7|7853.7|7858.1|7855.1|7856.7|7853.7|0
1637275800000|2021-11-18 22:50:00|7856.5|7853.5|7855.7|7852.7|7856.7|7853.7|7855.7|7852.7|0
1637276100000|2021-11-18 22:55:00|7855.5|7852.5|7854|7851|7855.5|7852.5|7853.5|7850.5|0
1637276400000|2021-11-18 23:00:00|7853.9|7850.9|7853|7850|7854.7|7851.7|7852|7849|0
1637276700000|2021-11-18 23:05:00|7852.9|7849.9|7853.2|7850.2|7854.2|7851.2|7851.7|7848.7|0
1637277000000|2021-11-18 23:10:00|7853.1|7850.1|7854.4|7851.4|7855.4|7852.4|7852.2|7849.2|0
1637277300000|2021-11-18 23:15:00|7855.2|7852.2|7858.5|7855.5|7858.5|7855.5|7854.5|7851.5|0
1637277600000|2021-11-18 23:20:00|7858.7|7855.7|7860.4|7857.4|7862.7|7859.7|7858.3|7855.3|0
1637277900000|2021-11-18 23:25:00|7860.3|7857.3|7858.7|7855.7|7860.4|7857.4|7858.2|7855.2|0
1637278200000|2021-11-18 23:30:00|7858.9|7855.9|7859|7856|7859.7|7856.7|7858.4|7855.4|0
1637278500000|2021-11-18 23:35:00|7858.8|7855.8|7856.8|7853.8|7858.8|7855.8|7856.7|7853.7|0
1637278800000|2021-11-18 23:40:00|7856.7|7853.7|7856.5|7853.5|7857.5|7854.5|7856.1|7853.1|0
1637279100000|2021-11-18 23:45:00|7856.8|7853.8|7855.9|7852.9|7856.9|7853.9|7855.7|7852.7|0
1637279400000|2021-11-18 23:50:00|7855.8|7852.8|7856.7|7853.7|7856.9|7853.9|7855.5|7852.5|0
1637279700000|2021-11-18 23:55:00|7857.1|7854.1|7857.7|7854.7|7858.4|7855.4|7856.9|7853.9|0
1637280000000|2021-11-19 00:00:00|7857.6|7854.6|7856.1|7853.1|7857.6|7854.6|7855.4|7852.4|0
1637280300000|2021-11-19 00:05:00|7856.2|7853.2|7857|7854|7857.4|7854.4|7855.7|7852.7|0
1637280600000|2021-11-19 00:10:00|7856.9|7853.9|7856.8|7853.8|7857.4|7854.4|7856.7|7853.7|0
1637280900000|2021-11-19 00:15:00|7856.7|7853.7|7856.5|7853.5|7856.9|7853.9|7855.8|7852.8|0
1637281200000|2021-11-19 00:20:00|7856.4|7853.4|7854.3|7851.3|7856.4|7853.4|7853.2|7850.2|0
1637281500000|2021-11-19 00:25:00|7854.4|7851.4|7855.2|7852.2|7855.9|7852.9|7853|7850|0
1637281800000|2021-11-19 00:30:00|7855.5|7852.5|7856.8|7853.8|7856.8|7853.8|7855.5|7852.5|0
1637282100000|2021-11-19 00:35:00|7856.7|7853.7|7857.7|7854.7|7857.8|7854.8|7856.5|7853.5|0
1637282400000|2021-11-19 00:40:00|7857.6|7854.6|7857.2|7854.2|7860|7857|7856.5|7853.5|0
1637282700000|2021-11-19 00:45:00|7857.7|7854.7|7859.1|7856.1|7859.9|7856.9|7856.9|7853.9|0
1637283000000|2021-11-19 00:50:00|7859.2|7856.2|7860.8|7857.8|7861.9|7858.9|7859.1|7856.1|0
1637283300000|2021-11-19 00:55:00|7860.9|7857.9|7861.6|7856.6|7862.2|7859.2|7859.7|7856.6|0
1637283600000|2021-11-19 01:00:00|7861.4|7856.4|7860.1|7855.1|7861.6|7856.6|7858.7|7853.7|0
1637283900000|2021-11-19 01:05:00|7860|7855|7858.4|7853.4|7860.1|7855.1|7858.4|7853.4|0
1637284200000|2021-11-19 01:10:00|7858.5|7853.5|7859.6|7854.6|7859.9|7854.9|7857.5|7852.5|0
1637284500000|2021-11-19 01:15:00|7859.5|7854.5|7861.1|7856.1|7861.6|7856.6|7858.8|7853.8|0
1637284800000|2021-11-19 01:20:00|7860.9|7855.9|7861.2|7856.2|7862.3|7857.3|7860.4|7855.4|0
1637285100000|2021-11-19 01:25:00|7861.3|7856.3|7860.2|7855.2|7861.6|7856.6|7859.8|7854.8|0
1637285400000|2021-11-19 01:30:00|7860.3|7855.3|7860.6|7855.6|7860.9|7855.9|7858.8|7853.8|0
1637285700000|2021-11-19 01:35:00|7860.5|7855.5|7860.5|7855.5|7862.3|7857.3|7860.4|7855.4|0
1637286000000|2021-11-19 01:40:00|7860.7|7855.7|7860.7|7855.7|7861.8|7856.8|7860.2|7855.2|0
1637286300000|2021-11-19 01:45:00|7860.6|7855.6|7876|7871|7878|7873|7860.1|7855.1|0
1637286600000|2021-11-19 01:50:00|7876.1|7871.1|7877.1|7872.1|7878.4|7873.4|7874.4|7869.4|0
1637286900000|2021-11-19 01:55:00|7877.2|7872.2|7873.8|7868.8|7878.1|7873.1|7873.4|7868.4|0
1637287200000|2021-11-19 02:00:00|7874.3|7869.3|7874|7869|7875.1|7870.1|7872.7|7867.7|0
1637287500000|2021-11-19 02:05:00|7874.2|7869.2|7873.9|7868.9|7874.4|7869.4|7872.8|7867.8|0
1637287800000|2021-11-19 02:10:00|7873.8|7868.8|7876.5|7871.5|7876.6|7871.6|7873.2|7868.2|0
1637288100000|2021-11-19 02:15:00|7876.4|7871.4|7873.4|7868.4|7876.4|7871.4|7871.8|7866.8|0
1637288400000|2021-11-19 02:20:00|7873.3|7868.3|7875|7870|7875.2|7870.2|7873.1|7868.1|0
1637288700000|2021-11-19 02:25:00|7874.9|7869.9|7879.1|7874.1|7880.5|7875.5|7874.6|7869.6|0
1637289000000|2021-11-19 02:30:00|7879|7874|7884.8|7879.8|7886.9|7881.9|7878.2|7873.2|0
1637289300000|2021-11-19 02:35:00|7884.9|7879.9|7887.8|7882.8|7888.1|7883.1|7884.9|7879.9|0
1637289600000|2021-11-19 02:40:00|7887.9|7882.9|7887.7|7882.7|7888.1|7883.1|7887|7882|0
1637289900000|2021-11-19 02:45:00|7887.8|7882.8|7889.5|7884.5|7891.2|7886.2|7887.6|7882.6|0
1637290200000|2021-11-19 02:50:00|7889.6|7884.6|7888.9|7883.9|7890.5|7885.5|7888.4|7883.4|0
1637290500000|2021-11-19 02:55:00|7888.8|7883.8|7890.4|7885.4|7890.6|7885.6|7888.4|7883.4|0
1637290800000|2021-11-19 03:00:00|7890.5|7885.5|7888.9|7883.9|7892.2|7887.2|7887.2|7882.2|0
1637291100000|2021-11-19 03:05:00|7889|7884|7890.6|7885.6|7891.5|7886.5|7888.9|7883.9|0
1637291400000|2021-11-19 03:10:00|7890.5|7885.5|7900.5|7895.5|7902.1|7897.1|7889.9|7884.9|0
1637291700000|2021-11-19 03:15:00|7900.4|7895.4|7897.8|7892.8|7900.7|7895.7|7897.4|7892.4|0
1637292000000|2021-11-19 03:20:00|7897.9|7892.9|7899.3|7894.3|7899.3|7894.3|7897.1|7892.1|0
1637292300000|2021-11-19 03:25:00|7899.2|7894.2|7897|7892|7899.4|7894.4|7896.1|7891.1|0
1637292600000|2021-11-19 03:30:00|7896.8|7891.8|7895.1|7890.1|7896.8|7891.8|7894.5|7889.5|0
1637292900000|2021-11-19 03:35:00|7895.2|7890.2|7892.5|7887.5|7895.8|7890.8|7891.9|7886.9|0
1637293200000|2021-11-19 03:40:00|7892.4|7887.4|7893.5|7888.5|7893.9|7888.9|7890.9|7885.9|0
1637293500000|2021-11-19 03:45:00|7893.4|7888.4|7895.2|7890.2|7895.2|7890.2|7892.5|7887.5|0
1637293800000|2021-11-19 03:50:00|7895.1|7890.1|7896.6|7891.6|7896.8|7891.8|7894.6|7889.6|0
1637294100000|2021-11-19 03:55:00|7896.7|7891.7|7896.1|7891.1|7897.5|7892.5|7894.7|7889.7|0
1637294400000|2021-11-19 04:00:00|7896|7891|7895.4|7890.4|7896.1|7891.1|7894|7889|0
1637294700000|2021-11-19 04:05:00|7895.5|7890.5|7897.2|7892.2|7897.3|7892.3|7894.8|7889.8|0
1637295000000|2021-11-19 04:10:00|7897.3|7892.3|7897.9|7892.9|7899.2|7894.2|7897.3|7892.3|0
1637295300000|2021-11-19 04:15:00|7897.8|7892.8|7897.1|7892.1|7898.2|7893.2|7896.3|7891.3|0
1637295600000|2021-11-19 04:20:00|7897|7892|7896.1|7891.1|7898.8|7893.8|7895.8|7890.8|0
1637295900000|2021-11-19 04:25:00|7896.3|7891.3|7895.4|7890.4|7897.3|7892.3|7895|7890|0
1637296200000|2021-11-19 04:30:00|7895.5|7890.5|7894.2|7889.2|7896.3|7891.3|7893.9|7888.9|0
1637296500000|2021-11-19 04:35:00|7894.3|7889.3|7893.3|7888.3|7895.2|7890.2|7892.2|7887.2|0
1637296800000|2021-11-19 04:40:00|7893.4|7888.4|7895|7890|7895.8|7890.8|7893.3|7888.3|0
1637297100000|2021-11-19 04:45:00|7894.9|7889.9|7895.3|7890.3|7896.8|7891.8|7893.3|7888.3|0
1637297400000|2021-11-19 04:50:00|7895.4|7890.4|7894.2|7889.2|7896.8|7891.8|7894.1|7889.1|0
1637297700000|2021-11-19 04:55:00|7894.1|7889.1|7894.2|7889.2|7895.5|7890.5|7893.9|7888.9|0
1637298000000|2021-11-19 05:00:00|7894.4|7889.4|7894.6|7889.6|7894.6|7889.6|7892.7|7887.7|0
1637298300000|2021-11-19 05:05:00|7894.5|7889.5|7894.7|7889.7|7894.8|7889.8|7893.5|7888.5|0
1637298600000|2021-11-19 05:10:00|7894.6|7889.6|7891.7|7886.7|7894.6|7889.6|7890.1|7885.1|0
1637298900000|2021-11-19 05:15:00|7891.9|7886.9|7890.6|7885.6|7892.8|7887.8|7888.8|7883.8|0
1637299200000|2021-11-19 05:20:00|7890.5|7885.5|7891|7886|7891.1|7886.1|7887.9|7882.9|0
1637299500000|2021-11-19 05:25:00|7891.1|7886.1|7890.6|7885.6|7891.8|7886.8|7890.2|7885.2|0
1637299800000|2021-11-19 05:30:00|7890.5|7885.5|7890.9|7885.9|7891.3|7886.3|7890.1|7885.1|0
1637300100000|2021-11-19 05:35:00|7890.8|7885.8|7892.6|7887.6|7892.7|7887.7|7890.8|7885.8|0
1637300400000|2021-11-19 05:40:00|7892.5|7887.5|7893.4|7888.4|7893.8|7888.8|7892|7887|0
1637300700000|2021-11-19 05:45:00|7893.5|7888.5|7892|7887|7894.8|7889.8|7891.9|7886.9|0
1637301000000|2021-11-19 05:50:00|7891.9|7886.9|7891.9|7886.9|7894.4|7889.4|7891.9|7886.9|0
1637301300000|2021-11-19 05:55:00|7892|7887|7891.9|7886.9|7893|7888|7891.4|7886.4|0
1637301600000|2021-11-19 06:00:00|7891.7|7886.7|7892.9|7887.9|7893.5|7888.5|7890.7|7885.7|0
1637301900000|2021-11-19 06:05:00|7893|7888|7892.5|7887.5|7893.7|7888.7|7892.1|7887.1|0
1637302200000|2021-11-19 06:10:00|7892.6|7887.6|7892.9|7887.9|7894.1|7889.1|7892.5|7887.5|0
1637302500000|2021-11-19 06:15:00|7892.8|7887.8|7892.4|7887.4|7892.9|7887.9|7891|7886|0
1637302800000|2021-11-19 06:20:00|7892.6|7887.6|7893.6|7888.6|7893.6|7888.6|7892.4|7887.4|0
1637303100000|2021-11-19 06:25:00|7893.4|7888.4|7893.1|7888.1|7894|7889|7892|7887|0
1637303400000|2021-11-19 06:30:00|7893.2|7888.2|7895.3|7890.3|7896.5|7891.5|7892.8|7887.8|0
1637303700000|2021-11-19 06:35:00|7895.4|7890.4|7892.4|7887.4|7895.6|7890.6|7891.6|7886.6|0
1637304000000|2021-11-19 06:40:00|7892.5|7887.5|7892.5|7887.5|7894.4|7889.4|7892.1|7887.1|0
1637304300000|2021-11-19 06:45:00|7892.6|7887.6|7892.3|7887.3|7892.8|7887.8|7891.4|7886.4|0
1637304600000|2021-11-19 06:50:00|7892.5|7887.5|7891.8|7886.8|7893.4|7888.4|7891.4|7886.4|0
1637304900000|2021-11-19 06:55:00|7891.9|7886.9|7891.8|7886.8|7892.8|7887.8|7891.4|7886.4|0
1637305200000|2021-11-19 07:00:00|7891.9|7886.9|7890.7|7885.7|7892.3|7887.3|7890.5|7885.5|0
1637305500000|2021-11-19 07:05:00|7890.9|7885.9|7891.8|7886.8|7894.1|7889.1|7890.6|7885.6|0
1637305800000|2021-11-19 07:10:00|7891.7|7886.7|7889.9|7884.9|7891.9|7886.9|7889.1|7884.1|0
1637306100000|2021-11-19 07:15:00|7890|7885|7890.4|7885.4|7892.1|7887.1|7889.3|7884.3|0
1637306400000|2021-11-19 07:20:00|7890.3|7885.3|7889.3|7884.3|7891.2|7886.2|7889.1|7884.1|0
1637306700000|2021-11-19 07:25:00|7889.2|7884.2|7886.2|7881.2|7889.2|7884.2|7885.4|7880.4|0
1637307000000|2021-11-19 07:30:00|7886.3|7881.3|7888.2|7883.2|7888.3|7883.3|7885.1|7880.1|0
1637307300000|2021-11-19 07:35:00|7888.7|7883.7|7889.5|7884.5|7889.6|7884.6|7888.2|7883.2|0
1637307600000|2021-11-19 07:40:00|7889.3|7884.3|7890.1|7885.1|7890.3|7885.3|7889.1|7884.1|0
1637307900000|2021-11-19 07:45:00|7890|7885|7895|7890|7895.1|7890.1|7889.7|7884.7|0
1637308200000|2021-11-19 07:50:00|7894.9|7889.9|7892.9|7887.9|7895|7890|7892.6|7887.6|0
1637308500000|2021-11-19 07:55:00|7892.8|7887.8|7891|7886|7893.3|7888.3|7890.5|7885.5|0
1637308800000|2021-11-19 08:00:00|7890.9|7885.9|7887.6|7882.6|7892.2|7887.2|7885.3|7880.3|0
1637309100000|2021-11-19 08:05:00|7887.3|7882.3|7885.9|7880.9|7888.4|7883.4|7884.4|7879.4|0
1637309400000|2021-11-19 08:10:00|7886.1|7881.1|7888.1|7883.1|7888.4|7883.4|7883.7|7878.7|0
1637309700000|2021-11-19 08:15:00|7888|7883|7885.8|7880.8|7888.5|7883.5|7884.6|7879.6|0
1637310000000|2021-11-19 08:20:00|7885.4|7880.4|7886.9|7881.9|7887|7882|7884.6|7879.6|0
1637310300000|2021-11-19 08:25:00|7886.8|7881.8|7887.8|7882.8|7888.5|7883.5|7885.6|7880.6|0
1637310600000|2021-11-19 08:30:00|7887.7|7882.7|7884.9|7879.9|7888.1|7883.1|7884.4|7879.4|0
1637310900000|2021-11-19 08:35:00|7884.8|7879.8|7886.1|7881.1|7886.4|7881.4|7883.7|7878.7|0
1637311200000|2021-11-19 08:40:00|7885.8|7880.8|7884.4|7879.4|7886.3|7881.3|7882.8|7877.8|0
1637311500000|2021-11-19 08:45:00|7884.3|7879.3|7887.4|7882.4|7887.9|7882.9|7883.8|7878.8|0
1637311800000|2021-11-19 08:50:00|7887.6|7882.6|7895.2|7890.2|7895.4|7890.4|7887.3|7882.3|0
1637312100000|2021-11-19 08:55:00|7895.1|7890.1|7892.8|7887.8|7895.1|7890.1|7892.4|7887.4|0
1637312400000|2021-11-19 09:00:00|7892.5|7887.5|7906.2|7903.2|7912.4|7909.4|7890.6|7887.1|0
1637312700000|2021-11-19 09:05:00|7905.9|7902.9|7909.5|7906.5|7910.8|7907.8|7903.7|7900.7|0
1637313000000|2021-11-19 09:10:00|7909.7|7906.7|7911.4|7908.4|7912.5|7909.5|7907.9|7904.9|0
1637313300000|2021-11-19 09:15:00|7911.3|7908.3|7914.5|7911.5|7916.4|7913.4|7911.2|7908.2|0
1637313600000|2021-11-19 09:20:00|7914.3|7911.3|7915.3|7912.3|7920.5|7917.5|7914.3|7911.3|0
1637313900000|2021-11-19 09:25:00|7915.1|7912.1|7917.1|7914.1|7921.7|7918.7|7915.1|7912.1|0
1637314200000|2021-11-19 09:30:00|7916.9|7913.9|7911.9|7908.9|7917.3|7914.3|7910|7907|0
1637314500000|2021-11-19 09:35:00|7912.1|7909.1|7909.3|7906.3|7912.4|7909.4|7908.6|7905.6|0
1637314800000|2021-11-19 09:40:00|7909.4|7906.4|7904.5|7901.5|7911.8|7908.8|7902.5|7899.5|0
1637315100000|2021-11-19 09:45:00|7904.3|7901.3|7907|7904|7907.8|7904.8|7901.4|7898.4|0
1637315400000|2021-11-19 09:50:00|7907.2|7904.2|7894.7|7891.7|7907.2|7904.2|7892.5|7889.5|0
1637315700000|2021-11-19 09:55:00|7894.4|7891.4|7894.3|7891.3|7898.7|7895.7|7893.6|7890.6|0
1637316000000|2021-11-19 10:00:00|7894.2|7891.2|7891|7888|7895.4|7892.4|7889|7886|0
1637316300000|2021-11-19 10:05:00|7891.2|7888.2|7887.5|7884.5|7893|7890|7887.5|7884.5|0
1637316600000|2021-11-19 10:10:00|7887.4|7884.4|7874.4|7871.4|7888|7885|7873.3|7870.3|0
1637316900000|2021-11-19 10:15:00|7873.7|7870.7|7884.4|7881.4|7885|7882|7873.1|7870.1|0
1637317200000|2021-11-19 10:20:00|7884.6|7881.6|7888|7885|7889.3|7886.3|7882|7879|0
1637317500000|2021-11-19 10:25:00|7888.6|7885.6|7891.4|7888.4|7895.7|7892.7|7888.5|7885.5|0
1637317800000|2021-11-19 10:30:00|7890.6|7887.6|7888.2|7885.2|7891.8|7888.8|7886|7883|0
1637318100000|2021-11-19 10:35:00|7888.1|7885.1|7888.1|7885.1|7889.1|7886.1|7885.3|7882.3|0
1637318400000|2021-11-19 10:40:00|7886.6|7883.6|7893.1|7890.1|7895.1|7892.1|7886.6|7883.6|0
1637318700000|2021-11-19 10:45:00|7894|7891|7894.4|7891.4|7895.1|7892.1|7891.6|7888.6|0
1637319000000|2021-11-19 10:50:00|7894.5|7891.5|7896|7893|7896.6|7893.6|7891.6|7888.6|0
1637319300000|2021-11-19 10:55:00|7896.1|7893.1|7895.8|7892.8|7896.9|7893.9|7893.2|7890.2|0
1637319600000|2021-11-19 11:00:00|7895.9|7892.9|7893.1|7890.1|7896.8|7893.8|7893.1|7890.1|0
1637319900000|2021-11-19 11:05:00|7893.8|7890.8|7891.9|7888.9|7895.5|7892.5|7891.1|7888.1|0
1637320200000|2021-11-19 11:10:00|7891.8|7888.8|7888.9|7885.9|7892.1|7889.1|7888.6|7885.6|0
1637320500000|2021-11-19 11:15:00|7889|7886|7893.9|7890.9|7894.5|7891.5|7887.9|7884.9|0
1637320800000|2021-11-19 11:20:00|7894.3|7891.3|7893.5|7890.5|7895.5|7892.5|7890.2|7887.2|0
1637321100000|2021-11-19 11:25:00|7893|7890|7890.3|7887.3|7894.4|7891.4|7890.3|7887.3|0
1637321400000|2021-11-19 11:30:00|7890.4|7887.4|7887.5|7884.5|7892.1|7889.1|7885.4|7882.4|0
1637321700000|2021-11-19 11:35:00|7887.6|7884.6|7887.5|7884.5|7888.3|7885.3|7886.3|7883.3|0
1637322000000|2021-11-19 11:40:00|7887.2|7884.2|7874.4|7871.4|7887.7|7884.7|7873.6|7870.6|0
1637322300000|2021-11-19 11:45:00|7874.3|7871.3|7880.3|7877.3|7881.1|7878.1|7873.9|7870.9|0
1637322600000|2021-11-19 11:50:00|7880|7877|7882.1|7879.1|7882.1|7879.1|7875.7|7872.7|0
1637322900000|2021-11-19 11:55:00|7882.2|7879.2|7883.8|7880.8|7884.9|7881.9|7881.7|7878.7|0
1637323200000|2021-11-19 12:00:00|7885.6|7882.6|7882.9|7879.9|7887.4|7884.4|7880.6|7877.6|0
1637323500000|2021-11-19 12:05:00|7882.7|7879.7|7889.4|7886.4|7889.9|7886.9|7882.7|7879.7|0
1637323800000|2021-11-19 12:10:00|7889.5|7886.5|7885.2|7882.2|7889.6|7886.6|7881.6|7878.6|0
1637324100000|2021-11-19 12:15:00|7885.3|7882.3|7882|7879|7885.3|7882.3|7880.5|7877.5|0
1637324400000|2021-11-19 12:20:00|7881.9|7878.9|7886.9|7883.9|7887.5|7884.5|7881.2|7878.2|0
1637324700000|2021-11-19 12:25:00|7886.8|7883.8|7892.5|7889.5|7892.8|7889.8|7885.6|7882.6|0
1637325000000|2021-11-19 12:30:00|7892.4|7889.4|7895|7892|7895.8|7892.8|7891.5|7888.5|0
1637325300000|2021-11-19 12:35:00|7895.5|7892.5|7901.3|7898.3|7901.3|7898.3|7894.6|7891.6|0
1637325600000|2021-11-19 12:40:00|7901.5|7898.5|7893.8|7890.8|7901.5|7898.5|7892.4|7889.4|0
1637325900000|2021-11-19 12:45:00|7894.1|7891.1|7890.9|7887.9|7894.4|7891.4|7889.5|7886.5|0
1637326200000|2021-11-19 12:50:00|7891.6|7888.6|7891.9|7888.9|7892.6|7889.6|7890.7|7887.7|0
1637326500000|2021-11-19 12:55:00|7891.8|7888.8|7886.6|7883.6|7892.1|7889.1|7885.8|7882.8|0
1637326800000|2021-11-19 13:00:00|7886.8|7883.8|7889.2|7886.2|7889.9|7886.9|7885.2|7882.2|0
1637327100000|2021-11-19 13:05:00|7889.1|7886.1|7891.2|7888.2|7891.7|7888.7|7887.5|7884.5|0
1637327400000|2021-11-19 13:10:00|7891.1|7888.1|7886.6|7883.6|7891.2|7888.2|7885.4|7882.4|0
1637327700000|2021-11-19 13:15:00|7886.5|7883.5|7883.1|7880.1|7887.4|7884.4|7883.1|7880.1|0
1637328000000|2021-11-19 13:20:00|7883.2|7880.2|7884.9|7881.9|7885.6|7882.6|7881.8|7878.8|0
1637328300000|2021-11-19 13:25:00|7884.8|7881.8|7886.5|7883.5|7887.3|7884.3|7883.6|7880.6|0
1637328600000|2021-11-19 13:30:00|7886.4|7883.4|7887.5|7884.5|7888.4|7885.4|7885.8|7882.8|0
1637328900000|2021-11-19 13:35:00|7887.4|7884.4|7893|7890|7893|7890|7887.2|7884.2|0
1637329200000|2021-11-19 13:40:00|7893.2|7890.2|7896.2|7893.2|7897.3|7894.3|7893.2|7890.2|0
1637329500000|2021-11-19 13:45:00|7896.3|7893.3|7899.2|7896.2|7901.7|7898.7|7896.2|7893.2|0
1637329800000|2021-11-19 13:50:00|7899.3|7896.3|7904.3|7901.3|7905.2|7902.2|7899|7896|0
1637330100000|2021-11-19 13:55:00|7904.6|7901.6|7905.9|7902.9|7906.7|7903.7|7903.5|7900.5|0
1637330400000|2021-11-19 14:00:00|7905.4|7902.4|7899.7|7896.7|7907|7904|7899.7|7896.7|0
1637330700000|2021-11-19 14:05:00|7900|7897|7904|7901|7904.1|7901.1|7899.5|7896.5|0
1637331000000|2021-11-19 14:10:00|7902.9|7899.9|7896.9|7893.9|7903.5|7900.5|7896.1|7893.1|0
1637331300000|2021-11-19 14:15:00|7896.7|7893.7|7892.8|7889.8|7896.7|7893.7|7889.5|7886.5|0
1637331600000|2021-11-19 14:20:00|7892.6|7889.6|7891.8|7888.8|7893.4|7890.4|7889.5|7886.5|0
1637331900000|2021-11-19 14:25:00|7897|7894|7904.8|7901.8|7916.8|7913.8|7895.8|7892.8|0
1637332200000|2021-11-19 14:30:00|7862.1|7859.1|7884|7882.2|7903.5|7901.7|7862.1|7859.1|0
1637332500000|2021-11-19 14:35:00|7884.1|7882.3|7900|7898.2|7906.4|7904.6|7878.8|7877|0
1637332800000|2021-11-19 14:40:00|7900.9|7899.1|7917.5|7915.7|7923.2|7921.4|7891.9|7890.1|0
1637333100000|2021-11-19 14:45:00|7918.9|7917.1|7916.7|7914.9|7925.9|7924.1|7903.6|7901.8|0
1637333400000|2021-11-19 14:50:00|7917.6|7915.8|7916.2|7914.4|7921.4|7919.6|7907.3|7905.5|0
1637333700000|2021-11-19 14:55:00|7916|7914.2|7927.6|7925.8|7931.3|7929.5|7913.6|7911.8|0
1637334000000|2021-11-19 15:00:00|7927.9|7926.1|7919.8|7918|7936.7|7934.9|7919.2|7917.4|0
1637334300000|2021-11-19 15:05:00|7920.1|7918.3|7914.3|7912.5|7926.8|7925|7907.7|7905.9|0
1637334600000|2021-11-19 15:10:00|7914.4|7912.6|7914|7912.2|7915.9|7914.1|7903|7901.2|0
1637334900000|2021-11-19 15:15:00|7914.3|7912.5|7915.1|7913.3|7917.1|7915.3|7907.7|7905.9|0
1637335200000|2021-11-19 15:20:00|7915.4|7913.6|7923.6|7921.8|7934.7|7932.9|7913.9|7912.1|0
1637335500000|2021-11-19 15:25:00|7923|7921.2|7916.8|7915|7928.5|7926.7|7908|7906.2|0
1637335800000|2021-11-19 15:30:00|7917.8|7916|7935.4|7933.6|7935.5|7933.7|7913.8|7912|0
1637336100000|2021-11-19 15:35:00|7934.7|7932.9|7934.3|7932.5|7940.8|7939|7928.1|7926.3|0
1637336400000|2021-11-19 15:40:00|7934.4|7932.6|7937.6|7935.8|7942.7|7940.9|7932.2|7930.4|0
1637336700000|2021-11-19 15:45:00|7937.4|7935.6|7930.3|7928.5|7941.7|7939.9|7924.7|7922.9|0
1637337000000|2021-11-19 15:50:00|7930.4|7928.6|7919.4|7917.6|7931.3|7929.5|7914|7912.2|0
1637337300000|2021-11-19 15:55:00|7919.5|7917.7|7921.5|7919.7|7924.9|7923.1|7917.1|7915.3|0
1637337600000|2021-11-19 16:00:00|7921.6|7919.8|7930.6|7928.8|7930.6|7928.8|7920.5|7918.7|0
1637337900000|2021-11-19 16:05:00|7930.9|7929.1|7921.8|7920|7931.8|7930|7921.8|7920|0
1637338200000|2021-11-19 16:10:00|7921.9|7920.1|7920.5|7918.7|7925.4|7923.6|7919|7917.2|0
1637338500000|2021-11-19 16:15:00|7920.6|7918.8|7919.1|7917.3|7925|7923.2|7918.6|7916.8|0
1637338800000|2021-11-19 16:20:00|7919.6|7917.8|7917.7|7915.9|7921.5|7919.7|7914.8|7913|0
1637339100000|2021-11-19 16:25:00|7918.1|7916.3|7923.4|7921.6|7924|7922.2|7915.8|7914|0
1637339400000|2021-11-19 16:30:00|7923.7|7921.9|7925.3|7923.5|7926.5|7924.7|7919.3|7917.5|0
1637339700000|2021-11-19 16:35:00|7925.8|7924|7937.3|7935.5|7940|7938.2|7925.3|7923.5|0
1637340000000|2021-11-19 16:40:00|7937.2|7935.4|7936.1|7934.3|7940.2|7938.4|7932.9|7931.1|0
1637340300000|2021-11-19 16:45:00|7936.7|7934.9|7930.6|7928.8|7937.6|7935.8|7930.6|7928.8|0
1637340600000|2021-11-19 16:50:00|7930.7|7928.9|7927.4|7925.6|7936.3|7934.5|7924.6|7922.8|0
1637340900000|2021-11-19 16:55:00|7926.9|7925.1|7928.7|7926.9|7930.9|7929.1|7922.5|7920.7|0
1637341200000|2021-11-19 17:00:00|7929.3|7927.5|7926.5|7924.7|7930.2|7928.4|7925.7|7923.9|0
1637341500000|2021-11-19 17:05:00|7927.5|7925.7|7924.7|7922.9|7929.6|7927.8|7922|7920.2|0
1637341800000|2021-11-19 17:10:00|7924.8|7923|7928.2|7926.4|7930.8|7929|7924.8|7923|0
1637342100000|2021-11-19 17:15:00|7928.1|7926.3|7927|7925.2|7931.2|7929.4|7923.6|7921.8|0
1637342400000|2021-11-19 17:20:00|7926.9|7925.1|7925.1|7923.3|7928.4|7926.6|7922.2|7920.4|0
1637342700000|2021-11-19 17:25:00|7925.8|7924|7926.2|7924.4|7929.3|7927.5|7923.2|7921.4|0
1637343000000|2021-11-19 17:30:00|7926.3|7924.5|7927.5|7925.7|7929.9|7928.1|7926.3|7924.5|0
1637343300000|2021-11-19 17:35:00|7927.6|7925.8|7930|7928.2|7935.4|7933.6|7927.4|7925.6|0
1637343600000|2021-11-19 17:40:00|7930.1|7928.3|7922.4|7920.6|7930.1|7928.3|7915.4|7913.6|0
1637343900000|2021-11-19 17:45:00|7923.1|7921.3|7915|7913.2|7923.3|7921.5|7913.2|7911.4|0
1637344200000|2021-11-19 17:50:00|7915.1|7913.3|7915.7|7913.9|7918|7916.2|7910.6|7908.8|0
1637344500000|2021-11-19 17:55:00|7915.5|7913.7|7910.9|7909.1|7917|7915.2|7910.9|7909.1|0
1637344800000|2021-11-19 18:00:00|7911.1|7909.3|7916.7|7914.9|7916.8|7915|7908.9|7907.1|0
1637345100000|2021-11-19 18:05:00|7916.8|7915|7925.5|7923.7|7925.6|7923.8|7916.6|7914.8|0
1637345400000|2021-11-19 18:10:00|7925.6|7923.8|7921.7|7919.9|7926.6|7924.8|7919.1|7917.3|0
1637345700000|2021-11-19 18:15:00|7921.6|7919.8|7910|7908.2|7925.5|7923.7|7905.8|7904|0
1637346000000|2021-11-19 18:20:00|7910.1|7908.3|7912.2|7910.4|7912.2|7910.4|7907.3|7905.5|0
1637346300000|2021-11-19 18:25:00|7912.3|7910.5|7898.6|7896.8|7912.7|7910.9|7897.4|7895.6|0
1637346600000|2021-11-19 18:30:00|7897.8|7896|7902.6|7900.8|7906.7|7904.9|7896.6|7894.8|0
1637346900000|2021-11-19 18:35:00|7902.9|7901.1|7897.3|7895.5|7906.3|7904.5|7893.2|7891.4|0
1637347200000|2021-11-19 18:40:00|7897.4|7895.6|7904.7|7902.9|7905.7|7903.9|7888.7|7886.9|0
1637347500000|2021-11-19 18:45:00|7904.9|7903.1|7908.5|7906.7|7908.7|7906.9|7898.4|7896.6|0
1637347800000|2021-11-19 18:50:00|7908.1|7906.3|7922.2|7920.4|7922.5|7920.7|7908.1|7906.3|0
1637348100000|2021-11-19 18:55:00|7922.4|7920.6|7916.2|7914.4|7924|7922.2|7914.5|7912.7|0
1637348400000|2021-11-19 19:00:00|7916.3|7914.5|7913.9|7912.1|7917.8|7916|7911.4|7909.6|0
1637348700000|2021-11-19 19:05:00|7913.7|7911.9|7916.1|7914.3|7918.9|7917.1|7913.2|7911.4|0
1637349000000|2021-11-19 19:10:00|7916.2|7914.4|7921.7|7919.9|7922.6|7920.8|7915.3|7913.5|0
1637349300000|2021-11-19 19:15:00|7921.6|7919.8|7924.6|7922.8|7928.3|7926.5|7919.2|7917.4|0
1637349600000|2021-11-19 19:20:00|7924.7|7922.9|7929.3|7927.5|7930.9|7929.1|7922.6|7920.8|0
1637349900000|2021-11-19 19:25:00|7929.1|7927.3|7922.6|7920.8|7930|7928.2|7922.3|7920.5|0
1637350200000|2021-11-19 19:30:00|7922.8|7921|7920.7|7918.9|7927.4|7925.6|7915.5|7913.7|0
1637350500000|2021-11-19 19:35:00|7920.8|7919|7922.5|7920.7|7926.7|7924.9|7920.1|7918.3|0
1637350800000|2021-11-19 19:40:00|7922.4|7920.6|7931.3|7929.5|7932|7930.2|7920.4|7918.6|0
1637351100000|2021-11-19 19:45:00|7930.8|7929|7935.5|7933.7|7937.2|7935.4|7929.4|7927.6|0
1637351400000|2021-11-19 19:50:00|7935.4|7933.6|7939.8|7938|7941|7939.2|7932.8|7931|0
1637351700000|2021-11-19 19:55:00|7939.9|7938.1|7933|7931.2|7940.8|7939|7930|7928.2|0
1637352000000|2021-11-19 20:00:00|7932.9|7931.1|7926.9|7925.1|7936.4|7934.6|7925.7|7923.9|0
1637352300000|2021-11-19 20:05:00|7927.1|7925.3|7933|7931.2|7933.7|7931.9|7925.5|7923.7|0
1637352600000|2021-11-19 20:10:00|7932.5|7930.7|7926.3|7924.5|7932.5|7930.7|7926.2|7924.4|0
1637352900000|2021-11-19 20:15:00|7926.4|7924.6|7925.8|7924|7928.1|7926.3|7920.9|7919.1|0
1637353200000|2021-11-19 20:20:00|7925.7|7923.9|7929.9|7928.1|7931.1|7929.3|7924.5|7922.7|0
1637353500000|2021-11-19 20:25:00|7930.5|7928.7|7929.8|7928|7933.7|7931.9|7927.1|7925.3|0
1637353800000|2021-11-19 20:30:00|7929.5|7927.7|7922.4|7920.6|7931.2|7929.4|7921.1|7919.3|0
1637354100000|2021-11-19 20:35:00|7923.1|7921.3|7920.9|7919.1|7923.5|7921.7|7915.9|7914.1|0
1637354400000|2021-11-19 20:40:00|7921.3|7919.5|7922.8|7921|7926.9|7925.1|7918.9|7917.1|0
1637354700000|2021-11-19 20:45:00|7922.7|7920.9|7922.3|7920.5|7924.8|7923|7916.8|7915|0
1637355000000|2021-11-19 20:50:00|7922.5|7920.7|7922.5|7920.7|7925.1|7923.3|7915.6|7913.8|0
1637355300000|2021-11-19 20:55:00|7922.7|7920.9|7925.3|7923.5|7926.9|7925.1|7920.6|7918.8|0
1637355600000|2021-11-19 21:00:00|7925.9|7922.9|7925.1|7922.1|7927.4|7924.4|7923.3|7920.3|0
1637355900000|2021-11-19 21:05:00|7925|7922|7925.4|7922.4|7926.1|7923.1|7923.2|7920.2|0
1637356200000|2021-11-19 21:10:00|7925.5|7922.5|7925.4|7922.4|7927.2|7924.2|7925.2|7922.2|0
1637356500000|2021-11-19 21:15:00|7925.5|7922.5|7928.2|7925.2|7928.3|7925.3|7925.4|7922.4|0
1637356800000|2021-11-19 21:20:00|7928.1|7925.1|7927.4|7924.4|7928.3|7925.3|7925.7|7922.7|0
1637357100000|2021-11-19 21:25:00|7927.5|7924.5|7926.2|7923.2|7927.6|7924.6|7926|7923|0
1637357400000|2021-11-19 21:30:00|7925.9|7922.9|7926.3|7923.3|7926.9|7923.9|7924.9|7921.9|0
1637357700000|2021-11-19 21:35:00|7926.2|7923.2|7927.1|7924.1|7927.5|7924.5|7926.2|7923.2|0
1637358000000|2021-11-19 21:40:00|7927.2|7924.2|7927.5|7924.5|7927.9|7924.9|7927.2|7924.2|0
1637358300000|2021-11-19 21:45:00|7927.6|7924.6|7927.3|7924.3|7927.8|7924.8|7927|7924|0
1637358600000|2021-11-19 21:50:00|7927.2|7924.2|7927.2|7924.2|7927.2|7924.2|7926.1|7923.1|0
1637358900000|2021-11-19 21:55:00|7927.4|7924.4|7927.7|7924.7|7928|7925|7927|7924|0
1637535600000|2021-11-21 23:00:00|7938.1|7933.1|7941.2|7936.2|7943.6|7938.6|7938.1|7933.1|0
1637535900000|2021-11-21 23:05:00|7941.3|7936.3|7939.9|7934.9|7943.6|7938.6|7939.9|7934.9|0
1637536200000|2021-11-21 23:10:00|7939.8|7934.8|7935.1|7930.1|7940|7935|7933.1|7928.1|0
1637536500000|2021-11-21 23:15:00|7935|7930|7933.8|7928.8|7935|7930|7933.1|7928.1|0
1637536800000|2021-11-21 23:20:00|7933.7|7928.7|7935.2|7930.2|7935.2|7930.2|7933.4|7928.4|0
1637537100000|2021-11-21 23:25:00|7935.1|7930.1|7936.8|7931.8|7937.5|7932.5|7934.9|7929.9|0
1637537400000|2021-11-21 23:30:00|7936.7|7931.7|7934.8|7929.8|7936.9|7931.9|7934.6|7929.6|0
1637537700000|2021-11-21 23:35:00|7935.3|7930.3|7936|7931|7937.6|7932.6|7935.2|7930.2|0
1637538000000|2021-11-21 23:40:00|7935.9|7930.9|7934.3|7929.3|7937|7932|7934.3|7929.3|0
1637538300000|2021-11-21 23:45:00|7934.5|7929.5|7932.3|7927.3|7934.5|7929.5|7930.7|7925.7|0
1637538600000|2021-11-21 23:50:00|7932.1|7927.1|7933.3|7928.3|7933.6|7928.6|7931.2|7926.2|0
1637538900000|2021-11-21 23:55:00|7933.2|7928.2|7929.4|7924.4|7933.2|7928.2|7929.1|7924.1|0
1637539200000|2021-11-22 00:00:00|7929.7|7924.7|7931.4|7926.4|7932.4|7927.4|7926.6|7921.6|0
1637539500000|2021-11-22 00:05:00|7931.8|7926.8|7935.3|7930.3|7935.6|7930.6|7931.8|7926.8|0
1637539800000|2021-11-22 00:10:00|7935.4|7930.4|7938.2|7933.2|7938.7|7933.7|7935.3|7930.3|0
1637540100000|2021-11-22 00:15:00|7938.3|7933.3|7935.7|7930.7|7938.5|7933.5|7935.3|7930.3|0
1637540400000|2021-11-22 00:20:00|7935.6|7930.6|7936.8|7931.8|7937.3|7932.3|7935.6|7930.6|0
1637540700000|2021-11-22 00:25:00|7936.9|7931.9|7939.4|7934.4|7939.7|7934.7|7936.6|7931.6|0
1637541000000|2021-11-22 00:30:00|7939.5|7934.5|7939.5|7934.5|7939.9|7934.9|7938|7933|0
1637541300000|2021-11-22 00:35:00|7939.4|7934.4|7937.4|7932.4|7940.1|7935.1|7936.5|7931.5|0
1637541600000|2021-11-22 00:40:00|7937.5|7932.5|7939.3|7934.3|7939.9|7934.9|7937.4|7932.4|0
1637541900000|2021-11-22 00:45:00|7939.4|7934.4|7939.9|7934.9|7941.6|7936.6|7938.2|7933.2|0
1637542200000|2021-11-22 00:50:00|7940.1|7935.1|7941.8|7936.8|7941.8|7936.8|7940|7935|0
1637542500000|2021-11-22 00:55:00|7941.7|7936.7|7941.3|7936.3|7942.2|7937.2|7940.5|7935.5|0
1637542800000|2021-11-22 01:00:00|7941.1|7936.1|7946.5|7941.5|7946.7|7941.7|7940.7|7935.7|0
1637543100000|2021-11-22 01:05:00|7946.6|7941.6|7948.5|7943.5|7949.9|7944.9|7945.4|7940.4|0
1637543400000|2021-11-22 01:10:00|7948.6|7943.6|7946.8|7941.8|7948.6|7943.6|7945.9|7940.9|0
1637543700000|2021-11-22 01:15:00|7946.9|7941.9|7947|7942|7948.2|7943.2|7946.1|7941.1|0
1637544000000|2021-11-22 01:20:00|7947.1|7942.1|7946.2|7941.2|7947.6|7942.6|7945.6|7940.6|0
1637544300000|2021-11-22 01:25:00|7946.1|7941.1|7946.4|7941.4|7947.3|7942.3|7945.4|7940.4|0
1637544600000|2021-11-22 01:30:00|7946.6|7941.6|7944.3|7939.3|7947.6|7942.6|7943.8|7938.8|0
1637544900000|2021-11-22 01:35:00|7944.2|7939.2|7944.5|7939.5|7944.8|7939.8|7943|7938|0
1637545200000|2021-11-22 01:40:00|7944.4|7939.4|7943.2|7938.2|7945.9|7940.9|7942.9|7937.9|0
1637545500000|2021-11-22 01:45:00|7943.1|7938.1|7943.3|7938.3|7943.6|7938.6|7942.1|7937.1|0
1637545800000|2021-11-22 01:50:00|7943.4|7938.4|7945.3|7940.3|7946.4|7941.4|7943|7938|0
1637546100000|2021-11-22 01:55:00|7945.2|7940.2|7947.7|7942.7|7947.8|7942.8|7944.7|7939.7|0
1637546400000|2021-11-22 02:00:00|7947.8|7942.8|7949.3|7944.3|7950|7945|7947.4|7942.4|0
1637546700000|2021-11-22 02:05:00|7949.4|7944.4|7948.2|7943.2|7950|7945|7948.2|7943.2|0
1637547000000|2021-11-22 02:10:00|7948.1|7943.1|7946.8|7941.8|7948.6|7943.6|7946.6|7941.6|0
1637547300000|2021-11-22 02:15:00|7946.6|7941.6|7946.8|7941.8|7948.2|7943.2|7946.1|7941.1|0
1637547600000|2021-11-22 02:20:00|7946.6|7941.6|7945.5|7940.5|7946.8|7941.8|7945.4|7940.4|0
1637547900000|2021-11-22 02:25:00|7945.6|7940.6|7945.8|7940.8|7946.7|7941.7|7945.5|7940.5|0
1637548200000|2021-11-22 02:30:00|7945.7|7940.7|7947.3|7942.3|7947.4|7942.4|7945|7940|0
1637548500000|2021-11-22 02:35:00|7947.2|7942.2|7947.9|7942.9|7947.9|7942.9|7946|7941|0
1637548800000|2021-11-22 02:40:00|7947.6|7942.6|7947.6|7942.6|7949|7944|7947|7942|0
1637549100000|2021-11-22 02:45:00|7947.5|7942.5|7948.7|7943.7|7948.8|7943.8|7947.1|7942.1|0
1637549400000|2021-11-22 02:50:00|7948.8|7943.8|7948.9|7943.9|7949.2|7944.2|7947.8|7942.8|0
1637549700000|2021-11-22 02:55:00|7948.7|7943.7|7949.4|7944.4|7949.5|7944.5|7947.7|7942.7|0
1637550000000|2021-11-22 03:00:00|7949.2|7944.2|7948.2|7943.2|7949.6|7944.6|7947.9|7942.9|0
1637550300000|2021-11-22 03:05:00|7948.1|7943.1|7947|7942|7948.2|7943.2|7946.9|7941.9|0
1637550600000|2021-11-22 03:10:00|7947.1|7942.1|7947|7942|7948.3|7943.3|7947|7942|0
1637550900000|2021-11-22 03:15:00|7947.1|7942.1|7947.9|7942.9|7948.2|7943.2|7946.6|7941.6|0
1637551200000|2021-11-22 03:20:00|7947.8|7942.8|7947.7|7942.7|7948|7943|7947.2|7942.2|0
1637551500000|2021-11-22 03:25:00|7947.6|7942.6|7949.7|7944.7|7950.1|7945.1|7947.5|7942.5|0
1637551800000|2021-11-22 03:30:00|7949.8|7944.8|7948|7943|7949.8|7944.8|7947.5|7942.5|0
1637552100000|2021-11-22 03:35:00|7948.1|7943.1|7948.6|7943.6|7949.2|7944.2|7948|7943|0
1637552400000|2021-11-22 03:40:00|7948.7|7943.7|7949.7|7944.7|7950.5|7945.5|7948.7|7943.7|0
1637552700000|2021-11-22 03:45:00|7949.6|7944.6|7948|7943|7949.7|7944.7|7948|7943|0
1637553000000|2021-11-22 03:50:00|7948.2|7943.2|7948|7943|7949.1|7944.1|7947.9|7942.9|0
1637553300000|2021-11-22 03:55:00|7948.1|7943.1|7948.5|7943.5|7948.9|7943.9|7948.1|7943.1|0
1637553600000|2021-11-22 04:00:00|7948.6|7943.6|7949.8|7944.8|7951|7946|7948.6|7943.6|0
1637553900000|2021-11-22 04:05:00|7949.9|7944.9|7949.9|7944.9|7950.2|7945.2|7948.6|7943.6|0
1637554200000|2021-11-22 04:10:00|7949.8|7944.8|7949.7|7944.7|7950.3|7945.3|7949.1|7944.1|0
1637554500000|2021-11-22 04:15:00|7949.6|7944.6|7949.9|7944.9|7950|7945|7949.1|7944.1|0
1637554800000|2021-11-22 04:20:00|7949.8|7944.8|7949.5|7944.5|7950.1|7945.1|7949|7944|0
1637555100000|2021-11-22 04:25:00|7949.2|7944.2|7948.7|7943.7|7949.3|7944.3|7946.4|7941.4|0
1637555400000|2021-11-22 04:30:00|7948.6|7943.6|7946.6|7941.6|7948.6|7943.6|7946.5|7941.5|0
1637555700000|2021-11-22 04:35:00|7946.7|7941.7|7946.7|7941.7|7947|7942|7946.1|7941.1|0
1637556000000|2021-11-22 04:40:00|7946.8|7941.8|7946.4|7941.4|7947|7942|7946.1|7941.1|0
1637556300000|2021-11-22 04:45:00|7946.5|7941.5|7945.3|7940.3|7946.5|7941.5|7944.8|7939.8|0
1637556600000|2021-11-22 04:50:00|7945.1|7940.1|7944.3|7939.3|7945.5|7940.5|7944.1|7939.1|0
1637556900000|2021-11-22 04:55:00|7944.2|7939.2|7942.6|7937.6|7944.6|7939.6|7942.5|7937.5|0
1637557200000|2021-11-22 05:00:00|7942.5|7937.5|7941.3|7936.3|7943.6|7938.6|7940.9|7935.9|0
1637557500000|2021-11-22 05:05:00|7941.4|7936.4|7941.2|7936.2|7942|7937|7940.5|7935.5|0
1637557800000|2021-11-22 05:10:00|7941.3|7936.3|7940.8|7935.8|7941.5|7936.5|7940.1|7935.1|0
1637558100000|2021-11-22 05:15:00|7940.7|7935.7|7941.6|7936.6|7941.7|7936.7|7940.5|7935.5|0
1637558400000|2021-11-22 05:20:00|7941.7|7936.7|7942.3|7937.3|7942.3|7937.3|7941.4|7936.4|0
1637558700000|2021-11-22 05:25:00|7942.5|7937.5|7943.1|7938.1|7943.4|7938.4|7942.2|7937.2|0
1637559000000|2021-11-22 05:30:00|7943.2|7938.2|7942.6|7937.6|7943.4|7938.4|7942.3|7937.3|0
1637559300000|2021-11-22 05:35:00|7942.5|7937.5|7944.7|7939.7|7944.7|7939.7|7941.7|7936.7|0
1637559600000|2021-11-22 05:40:00|7944.8|7939.8|7944.6|7939.6|7945.7|7940.7|7944.1|7939.1|0
1637559900000|2021-11-22 05:45:00|7944.7|7939.7|7945.2|7940.2|7945.5|7940.5|7944.7|7939.7|0
1637560200000|2021-11-22 05:50:00|7945.3|7940.3|7946.1|7941.1|7946.5|7941.5|7945.2|7940.2|0
1637560500000|2021-11-22 05:55:00|7946.2|7941.2|7946.2|7941.2|7946.3|7941.3|7945|7940|0
1637560800000|2021-11-22 06:00:00|7946.1|7941.1|7944.8|7939.8|7946.6|7941.6|7944.6|7939.6|0
1637561100000|2021-11-22 06:05:00|7944.7|7939.7|7943.3|7938.3|7944.7|7939.7|7943.2|7938.2|0
1637561400000|2021-11-22 06:10:00|7943.2|7938.2|7943.5|7938.5|7944.1|7939.1|7943.2|7938.2|0
1637561700000|2021-11-22 06:15:00|7943.7|7938.7|7945.1|7940.1|7945.8|7940.8|7943.7|7938.7|0
1637562000000|2021-11-22 06:20:00|7945.2|7940.2|7945.8|7940.8|7946|7941|7944.5|7939.5|0
1637562300000|2021-11-22 06:25:00|7945.9|7940.9|7947.9|7942.9|7948|7943|7945.1|7940.1|0
1637562600000|2021-11-22 06:30:00|7947.8|7942.8|7944.9|7939.9|7948.3|7943.3|7944.9|7939.9|0
1637562900000|2021-11-22 06:35:00|7944.7|7939.7|7944.9|7939.9|7945.9|7940.9|7944.7|7939.7|0
1637563200000|2021-11-22 06:40:00|7945|7940|7944.5|7939.5|7945.6|7940.6|7942.8|7937.8|0
1637563500000|2021-11-22 06:45:00|7944.6|7939.6|7944.8|7939.8|7945.2|7940.2|7944.2|7939.2|0
1637563800000|2021-11-22 06:50:00|7944.6|7939.6|7943.3|7938.3|7944.7|7939.7|7943.3|7938.3|0
1637564100000|2021-11-22 06:55:00|7943.5|7938.5|7944.6|7939.6|7944.8|7939.8|7943.1|7938.1|0
1637564400000|2021-11-22 07:00:00|7944.8|7939.8|7942.3|7937.3|7946.1|7941.1|7941.7|7936.7|0
1637564700000|2021-11-22 07:05:00|7942.4|7937.4|7945.4|7940.4|7945.8|7940.8|7941.6|7936.6|0
1637565000000|2021-11-22 07:10:00|7945.3|7940.3|7946.2|7941.2|7947.2|7942.2|7945.3|7940.3|0
1637565300000|2021-11-22 07:15:00|7946.3|7941.3|7945.7|7940.7|7947.1|7942.1|7945.2|7940.2|0
1637565600000|2021-11-22 07:20:00|7945.8|7940.8|7946.7|7941.7|7947.4|7942.4|7945|7940|0
1637565900000|2021-11-22 07:25:00|7946.8|7941.8|7945.2|7940.2|7947.9|7942.9|7945.1|7940.1|0
1637566200000|2021-11-22 07:30:00|7945.5|7940.5|7948.1|7943.1|7948.1|7943.1|7945.5|7940.5|0
1637566500000|2021-11-22 07:35:00|7948|7943|7950.3|7945.3|7951.6|7946.6|7947.5|7942.5|0
1637566800000|2021-11-22 07:40:00|7950.4|7945.4|7949|7944|7950.4|7945.4|7948.9|7943.9|0
1637567100000|2021-11-22 07:45:00|7948.9|7943.9|7948.1|7943.1|7949.2|7944.2|7947.4|7942.4|0
1637567400000|2021-11-22 07:50:00|7948.2|7943.2|7950.1|7945.1|7950.5|7945.5|7948.1|7943.1|0
1637567700000|2021-11-22 07:55:00|7949.9|7944.9|7948.7|7943.7|7951.5|7946.5|7948.5|7943.5|0
1637568000000|2021-11-22 08:00:00|7948.4|7943.4|7947.9|7942.9|7949.7|7944.7|7946.3|7941.3|0
1637568300000|2021-11-22 08:05:00|7948.1|7943.1|7946.5|7941.5|7949.5|7944.5|7945.4|7940.4|0
1637568600000|2021-11-22 08:10:00|7946.4|7941.4|7949.3|7944.3|7949.3|7944.3|7946.4|7941.4|0
1637568900000|2021-11-22 08:15:00|7949.2|7944.2|7950.9|7945.9|7951.1|7946.1|7948.3|7943.3|0
1637569200000|2021-11-22 08:20:00|7951.2|7946.2|7954.1|7949.1|7955.5|7950.5|7951.2|7946.2|0
1637569500000|2021-11-22 08:25:00|7954.2|7949.2|7950.1|7945.1|7955.1|7950.1|7948.7|7943.7|0
1637569800000|2021-11-22 08:30:00|7950|7945|7953.1|7948.1|7953.2|7948.2|7949.9|7944.9|0
1637570100000|2021-11-22 08:35:00|7953.3|7948.3|7951.5|7946.5|7953.4|7948.4|7950.8|7945.8|0
1637570400000|2021-11-22 08:40:00|7951.3|7946.3|7949.2|7944.2|7951.3|7946.3|7949|7944|0
1637570700000|2021-11-22 08:45:00|7949|7944|7948.1|7943.1|7950|7945|7946.9|7941.9|0
1637571000000|2021-11-22 08:50:00|7948|7943|7949|7944|7949|7944|7946.1|7941.1|0
1637571300000|2021-11-22 08:55:00|7949.2|7944.2|7953.6|7948.6|7953.8|7948.8|7948.7|7943.7|0
1637571600000|2021-11-22 09:00:00|7953.5|7948.5|7991.1|7988.1|7992.1|7989.1|7953.3|7948.3|0
1637571900000|2021-11-22 09:05:00|7991.2|7988.2|7991.7|7988.7|7996.1|7993.1|7984.2|7981.2|0
1637572200000|2021-11-22 09:10:00|7992.1|7989.1|7995.4|7992.4|7998.2|7995.2|7990.7|7987.7|0
1637572500000|2021-11-22 09:15:00|7995.8|7992.8|7995.7|7992.7|7996.8|7993.8|7991.6|7988.6|0
1637572800000|2021-11-22 09:20:00|7995.5|7992.5|7992.3|7989.3|7995.9|7992.9|7989.5|7986.5|0
1637573100000|2021-11-22 09:25:00|7992.8|7989.8|7999.3|7996.3|7999.3|7996.3|7992.4|7989.4|0
1637573400000|2021-11-22 09:30:00|7999.1|7996.1|7998.2|7995.2|8002.3|7999.3|7998.2|7995.2|0
1637573700000|2021-11-22 09:35:00|7998.5|7995.5|7996.8|7993.8|7999.3|7996.3|7995.4|7992.4|0
1637574000000|2021-11-22 09:40:00|7997.1|7994.1|7991.7|7988.7|7997.3|7994.3|7991|7988|0
1637574300000|2021-11-22 09:45:00|7991.3|7988.3|7989.7|7986.7|7992.1|7989.1|7989.4|7986.4|0
1637574600000|2021-11-22 09:50:00|7989.8|7986.8|7987.1|7984.1|7992.1|7989.1|7987|7984|0
1637574900000|2021-11-22 09:55:00|7987.3|7984.3|7992.5|7989.5|7993|7990|7986.1|7983.1|0
1637575200000|2021-11-22 10:00:00|7992.6|7989.6|7993.7|7990.7|7996|7993|7991.1|7988.1|0
1637575500000|2021-11-22 10:05:00|7993.8|7990.8|7993.6|7990.6|7997.3|7994.3|7992.9|7989.9|0
1637575800000|2021-11-22 10:10:00|7993|7990|7992.2|7989.2|7995|7992|7990.1|7987.1|0
1637576100000|2021-11-22 10:15:00|7992.8|7989.8|7991.2|7988.2|7992.8|7989.8|7989.9|7986.9|0
1637576400000|2021-11-22 10:20:00|7991.5|7988.5|7989.7|7986.7|7993.3|7990.3|7989.7|7986.7|0
1637576700000|2021-11-22 10:25:00|7990|7987|7984.1|7981.1|7991.8|7988.8|7984.1|7981.1|0
1637577000000|2021-11-22 10:30:00|7984|7981|7986.2|7983.2|7987.3|7984.3|7984|7981|0
1637577300000|2021-11-22 10:35:00|7986.4|7983.4|7985.1|7982.1|7986.4|7983.4|7982.7|7979.7|0
1637577600000|2021-11-22 10:40:00|7985.7|7982.7|7982.6|7979.6|7985.9|7982.9|7982.6|7979.6|0
1637577900000|2021-11-22 10:45:00|7982.5|7979.5|7980.8|7977.8|7982.7|7979.7|7979|7976|0
1637578200000|2021-11-22 10:50:00|7980.9|7977.9|7976|7973|7981.7|7978.7|7975.9|7972.9|0
1637578500000|2021-11-22 10:55:00|7976.1|7973.1|7977.5|7974.5|7978|7975|7975.3|7972.3|0
1637578800000|2021-11-22 11:00:00|7977.6|7974.6|7977.5|7974.5|7978.2|7975.2|7976.2|7973.2|0
1637579100000|2021-11-22 11:05:00|7977.4|7974.4|7980|7977|7980.3|7977.3|7977.4|7974.4|0
1637579400000|2021-11-22 11:10:00|7979.9|7976.9|7983.4|7980.4|7985.6|7982.6|7979.6|7976.6|0
1637579700000|2021-11-22 11:15:00|7982.5|7979.5|7983|7980|7983|7980|7980.7|7977.7|0
1637580000000|2021-11-22 11:20:00|7982.8|7979.8|7984.4|7981.4|7985.4|7982.4|7982.2|7979.2|0
1637580300000|2021-11-22 11:25:00|7984.3|7981.3|7981.1|7978.1|7984.9|7981.9|7981|7978|0
1637580600000|2021-11-22 11:30:00|7980.7|7977.7|7980.9|7977.9|7982.8|7979.8|7980.5|7977.5|0
1637580900000|2021-11-22 11:35:00|7980.6|7977.6|7981.1|7978.1|7983|7980|7980.6|7977.6|0
1637581200000|2021-11-22 11:40:00|7981.3|7978.3|7979.2|7976.2|7984.4|7981.4|7978.7|7975.7|0
1637581500000|2021-11-22 11:45:00|7980.5|7977.5|7981.8|7978.8|7983.8|7980.8|7979.2|7976.2|0
1637581800000|2021-11-22 11:50:00|7981.9|7978.9|7981.9|7978.9|7983.8|7980.8|7980.8|7977.8|0
1637582100000|2021-11-22 11:55:00|7982.5|7979.5|7981|7978|7983.8|7980.8|7981|7978|0
1637582400000|2021-11-22 12:00:00|7981.6|7978.6|7991.6|7988.6|7991.6|7988.6|7981|7978|0
1637582700000|2021-11-22 12:05:00|7992|7989|7989.4|7986.4|7992.9|7989.9|7987.3|7984.3|0
1637583000000|2021-11-22 12:10:00|7989.3|7986.3|7988.5|7985.5|7990.9|7987.9|7987.8|7984.8|0
1637583300000|2021-11-22 12:15:00|7988.3|7985.3|7987.6|7984.6|7989.7|7986.7|7986.5|7983.5|0
1637583600000|2021-11-22 12:20:00|7987.3|7984.3|7985.5|7982.5|7987.9|7984.9|7985|7982|0
1637583900000|2021-11-22 12:25:00|7985.3|7982.3|7988.3|7985.3|7988.9|7985.9|7984.7|7981.7|0
1637584200000|2021-11-22 12:30:00|7988.4|7985.4|7992.2|7989.2|7992.5|7989.5|7986.5|7983.5|0
1637584500000|2021-11-22 12:35:00|7992|7989|7990.6|7987.6|7992.7|7989.7|7990.3|7987.3|0
1637584800000|2021-11-22 12:40:00|7990.8|7987.8|7993|7990|7993.1|7990.1|7990.6|7987.6|0
1637585100000|2021-11-22 12:45:00|7993.1|7990.1|7993.4|7990.4|7994.9|7991.9|7992.1|7989.1|0
1637585400000|2021-11-22 12:50:00|7993|7990|7992.4|7989.4|7993.8|7990.8|7992.2|7989.2|0
1637585700000|2021-11-22 12:55:00|7992.5|7989.5|7988.2|7985.2|7993.2|7990.2|7987.5|7984.5|0
1637586000000|2021-11-22 13:00:00|7988.1|7985.1|7989.5|7986.5|7989.5|7986.5|7986.6|7983.6|0
1637586300000|2021-11-22 13:05:00|7989.6|7986.6|7989.4|7986.4|7991|7988|7989|7986|0
1637586600000|2021-11-22 13:10:00|7989.5|7986.5|7989.2|7986.2|7991.1|7988.1|7989.1|7986.1|0
1637586900000|2021-11-22 13:15:00|7989.1|7986.1|7981.6|7978.6|7989.5|7986.5|7981.1|7978.1|0
1637587200000|2021-11-22 13:20:00|7981.5|7978.5|7984.9|7981.9|7985|7982|7981.4|7978.4|0
1637587500000|2021-11-22 13:25:00|7985|7982|7987|7984|7987.5|7984.5|7984.9|7981.9|0
1637587800000|2021-11-22 13:30:00|7987.3|7984.3|7990.3|7987.3|7991|7988|7986.7|7983.7|0
1637588100000|2021-11-22 13:35:00|7990.4|7987.4|7991.9|7988.9|7992.7|7989.7|7989.8|7986.8|0
1637588400000|2021-11-22 13:40:00|7991.7|7988.7|7993.3|7990.3|7993.5|7990.5|7990.9|7987.9|0
1637588700000|2021-11-22 13:45:00|7993.2|7990.2|7993|7990|7994.7|7991.7|7992.5|7989.5|0
1637589000000|2021-11-22 13:50:00|7993.1|7990.1|7996.1|7993.1|7997.7|7994.7|7992.3|7989.3|0
1637589300000|2021-11-22 13:55:00|7996.2|7993.2|8004.9|8001.9|8005.1|8002.1|7996.2|7993.2|0
1637589600000|2021-11-22 14:00:00|8005|8002|8004.1|8001.1|8006.5|8003.5|7998.9|7995.9|0
1637589900000|2021-11-22 14:05:00|8004|8001|8000|7997|8004.9|8001.9|8000|7997|0
1637590200000|2021-11-22 14:10:00|8000.3|7997.3|8002.8|7999.8|8003|8000|7999.2|7996.2|0
1637590500000|2021-11-22 14:15:00|8002.7|7999.7|7997.8|7994.8|8003.3|8000.3|7995.9|7992.9|0
1637590800000|2021-11-22 14:20:00|7997.9|7994.9|7993.6|7990.6|7998.6|7995.6|7992.5|7989.5|0
1637591100000|2021-11-22 14:25:00|7996.9|7993.9|7982.9|7979.9|7997.5|7994.5|7982.1|7979.1|0
1637591400000|2021-11-22 14:30:00|7982.3|7979.3|8006.8|8005|8016.9|8015.1|7965.3|7963.5|0
1637591700000|2021-11-22 14:35:00|8007.7|8005.9|8028.1|8026.3|8030.1|8028.3|7998.8|7997|0
1637592000000|2021-11-22 14:40:00|8028.3|8026.5|8024.5|8022.7|8030.2|8028.4|8009.6|8007.8|0
1637592300000|2021-11-22 14:45:00|8024.8|8023|8037|8035.2|8039.2|8037.4|8020.9|8019.1|0
1637592600000|2021-11-22 14:50:00|8039.1|8037.3|8037.9|8036.1|8043.2|8041.4|8027.6|8025.8|0
1637592900000|2021-11-22 14:55:00|8038.4|8036.6|8012|8010.2|8044.6|8042.8|8011.8|8010|0
1637593200000|2021-11-22 15:00:00|8012.6|8010.8|8026|8024.2|8034|8032.2|8012.4|8010.6|0
1637593500000|2021-11-22 15:05:00|8025.3|8023.5|8017|8015.2|8026|8024.2|8015.5|8013.7|0
1637593800000|2021-11-22 15:10:00|8017.2|8015.4|8031.6|8029.8|8032.2|8030.4|8016.8|8015|0
1637594100000|2021-11-22 15:15:00|8031.7|8029.9|8015.8|8014|8034.8|8033|8013.1|8011.3|0
1637594400000|2021-11-22 15:20:00|8015.4|8013.6|8014.8|8013|8020.2|8018.4|8010.2|8008.4|0
1637594700000|2021-11-22 15:25:00|8014.7|8012.9|7997.3|7995.5|8015.2|8013.4|7992.8|7991|0
1637595000000|2021-11-22 15:30:00|7997.5|7995.7|8008|8006.2|8008.7|8006.9|7997.5|7995.7|0
1637595300000|2021-11-22 15:35:00|8007.9|8006.1|7998|7996.2|8009.5|8007.7|7996|7994.2|0
1637595600000|2021-11-22 15:40:00|7997.9|7996.1|7998.6|7996.8|8003.5|8001.7|7995.6|7993.8|0
1637595900000|2021-11-22 15:45:00|7999.1|7997.3|7999.9|7998.1|8008.3|8006.5|7996.5|7994.7|0
1637596200000|2021-11-22 15:50:00|8000.3|7998.5|7996.3|7994.5|8007.9|8006.1|7994.3|7992.5|0
1637596500000|2021-11-22 15:55:00|7996.6|7994.8|7977.8|7976|8001.8|8000|7971.1|7969.3|0
1637596800000|2021-11-22 16:00:00|7978.1|7976.3|7955.1|7953.3|7983.3|7981.5|7954.9|7953.1|0
1637597100000|2021-11-22 16:05:00|7955|7953.2|7956.9|7955.1|7963.5|7961.7|7945.8|7944|0
1637597400000|2021-11-22 16:10:00|7957.3|7955.5|7947|7945.2|7962.9|7961.1|7938.3|7936.5|0
1637597700000|2021-11-22 16:15:00|7946.7|7944.9|7937.3|7935.5|7953.2|7951.4|7933.7|7931.9|0
1637598000000|2021-11-22 16:20:00|7937.8|7936|7926.6|7924.8|7940.5|7938.7|7924.5|7922.7|0
1637598300000|2021-11-22 16:25:00|7927.3|7925.5|7898.7|7896.9|7927.5|7925.7|7895.1|7893.3|0
1637598600000|2021-11-22 16:30:00|7899.5|7897.7|7907.2|7905.4|7915.2|7913.4|7890.6|7888.8|0
1637598900000|2021-11-22 16:35:00|7908.2|7906.4|7899.9|7898.1|7913.1|7911.3|7898|7896.2|0
1637599200000|2021-11-22 16:40:00|7900.1|7898.3|7859|7857.2|7902.2|7900.4|7858.5|7856.7|0
1637599500000|2021-11-22 16:45:00|7858.6|7856.8|7848.1|7846.3|7878.7|7876.9|7846.7|7844.9|0
1637599800000|2021-11-22 16:50:00|7849.7|7847.9|7827.8|7826|7857.5|7855.7|7822.2|7820.4|0
1637600100000|2021-11-22 16:55:00|7827.4|7825.6|7820.3|7818.5|7828.3|7826.5|7781.3|7779.5|0
1637600400000|2021-11-22 17:00:00|7818.3|7816.5|7819.4|7817.6|7835.6|7833.8|7795.8|7794|0
1637600700000|2021-11-22 17:05:00|7819.3|7817.5|7818.6|7816.8|7830.6|7828.8|7805.9|7804.1|0
1637601000000|2021-11-22 17:10:00|7818.2|7816.4|7832.1|7830.3|7833.3|7831.5|7816.7|7814.9|0
1637601300000|2021-11-22 17:15:00|7833.5|7831.7|7840.8|7839|7846.5|7844.7|7829.4|7827.6|0
1637601600000|2021-11-22 17:20:00|7841.5|7839.7|7831.5|7829.7|7845.7|7843.9|7822.4|7820.6|0
1637601900000|2021-11-22 17:25:00|7831.3|7829.5|7857.4|7855.6|7857.4|7855.6|7831.3|7829.5|0
1637602200000|2021-11-22 17:30:00|7856.7|7854.9|7871.6|7869.8|7872.8|7871|7855.7|7853.9|0
1637602500000|2021-11-22 17:35:00|7870.2|7868.4|7875.5|7873.7|7877.3|7875.5|7863.4|7861.6|0
1637602800000|2021-11-22 17:40:00|7875.4|7873.6|7885.8|7884|7886.3|7884.5|7875.4|7873.6|0
1637603100000|2021-11-22 17:45:00|7886.1|7884.3|7890.5|7888.7|7893.7|7891.9|7879.8|7878|0
1637603400000|2021-11-22 17:50:00|7891.3|7889.5|7869.5|7867.7|7892.1|7890.3|7868.2|7866.4|0
1637603700000|2021-11-22 17:55:00|7869.4|7867.6|7873|7871.2|7883.8|7882|7864.3|7862.5|0
1637604000000|2021-11-22 18:00:00|7873.5|7871.7|7855.1|7853.3|7874.1|7872.3|7854.7|7852.9|0
1637604300000|2021-11-22 18:05:00|7855.2|7853.4|7856.4|7854.6|7862.5|7860.7|7853.7|7851.9|0
1637604600000|2021-11-22 18:10:00|7856.3|7854.5|7870.5|7868.7|7870.8|7869|7856.3|7854.5|0
1637604900000|2021-11-22 18:15:00|7871|7869.2|7883.8|7882|7884.7|7882.9|7871|7869.2|0
1637605200000|2021-11-22 18:20:00|7882.9|7881.1|7887.6|7885.8|7891.9|7890.1|7881.8|7880|0
1637605500000|2021-11-22 18:25:00|7887.5|7885.7|7888.8|7887|7892.2|7890.4|7881|7879.2|0
1637605800000|2021-11-22 18:30:00|7888.7|7886.9|7886.6|7884.8|7895.3|7893.5|7882.9|7881.1|0
1637606100000|2021-11-22 18:35:00|7886.8|7885|7877.7|7875.9|7888.6|7886.8|7877.2|7875.4|0
1637606400000|2021-11-22 18:40:00|7877.6|7875.8|7877.1|7875.3|7879.9|7878.1|7865.6|7863.8|0
1637606700000|2021-11-22 18:45:00|7877.2|7875.4|7866.3|7864.5|7877.9|7876.1|7866.3|7864.5|0
1637607000000|2021-11-22 18:50:00|7866.4|7864.6|7860.8|7859|7871|7869.2|7859.6|7857.8|0
1637607300000|2021-11-22 18:55:00|7861.8|7860|7857.6|7855.8|7867|7865.2|7854.9|7853.1|0
1637607600000|2021-11-22 19:00:00|7858.7|7856.9|7883.5|7881.7|7884.6|7882.8|7857.9|7856.1|0
1637607900000|2021-11-22 19:05:00|7883.4|7881.6|7873.6|7871.8|7886|7884.2|7873.4|7871.6|0
1637608200000|2021-11-22 19:10:00|7874.6|7872.8|7882.8|7881|7883.4|7881.6|7870.7|7868.9|0
1637608500000|2021-11-22 19:15:00|7882.7|7880.9|7877.5|7875.7|7882.9|7881.1|7876.4|7874.6|0
1637608800000|2021-11-22 19:20:00|7877.3|7875.5|7881.9|7880.1|7886.4|7884.6|7869.8|7868|0
1637609100000|2021-11-22 19:25:00|7881.8|7880|7874.6|7872.8|7882.1|7880.3|7870.2|7868.4|0
1637609400000|2021-11-22 19:30:00|7875|7873.2|7880.2|7878.4|7889|7887.2|7872.8|7871|0
1637609700000|2021-11-22 19:35:00|7880.4|7878.6|7884.7|7882.9|7888.2|7886.4|7879.5|7877.7|0
1637610000000|2021-11-22 19:40:00|7884.4|7882.6|7885.9|7884.1|7891.2|7889.4|7883.1|7881.3|0
1637610300000|2021-11-22 19:45:00|7886.1|7884.3|7895.8|7894|7901.9|7900.1|7882.4|7880.6|0
1637610600000|2021-11-22 19:50:00|7895.9|7894.1|7899.9|7898.1|7901.9|7900.1|7895.8|7894|0
1637610900000|2021-11-22 19:55:00|7900.1|7898.3|7899.5|7897.7|7903.9|7902.1|7895.5|7893.7|0
1637611200000|2021-11-22 20:00:00|7899.4|7897.6|7918.1|7916.3|7921.7|7919.9|7892.5|7890.7|0
1637611500000|2021-11-22 20:05:00|7918.4|7916.6|7921.8|7920|7923.7|7921.9|7911.1|7909.3|0
1637611800000|2021-11-22 20:10:00|7922.1|7920.3|7905|7903.2|7923.6|7921.8|7903|7901.2|0
1637612100000|2021-11-22 20:15:00|7904.7|7902.9|7901.9|7900.1|7909.6|7907.8|7901.4|7899.6|0
1637612400000|2021-11-22 20:20:00|7902.3|7900.5|7896.8|7895|7908.1|7906.3|7895.8|7894|0
1637612700000|2021-11-22 20:25:00|7896.7|7894.9|7885.4|7883.6|7899.9|7898.1|7883.7|7881.9|0
1637613000000|2021-11-22 20:30:00|7884.9|7883.1|7890.9|7889.1|7897.3|7895.5|7884.7|7882.9|0
1637613300000|2021-11-22 20:35:00|7891|7889.2|7873.7|7871.9|7896.6|7894.8|7872|7870.2|0
1637613600000|2021-11-22 20:40:00|7873.6|7871.8|7857.9|7856.1|7877.8|7876|7857.2|7855.4|0
1637613900000|2021-11-22 20:45:00|7857.7|7855.9|7842.4|7840.6|7864.1|7862.3|7841|7839.2|0
1637614200000|2021-11-22 20:50:00|7839.6|7837.8|7810.4|7808.6|7840.1|7838.3|7809.4|7807.6|0
1637614500000|2021-11-22 20:55:00|7809.5|7807.7|7793.5|7791.7|7817.7|7815.9|7792.9|7791.1|0
1637614800000|2021-11-22 21:00:00|7794.1|7791.1|7791.5|7788.5|7806.1|7803.1|7790.3|7787.3|0
1637615100000|2021-11-22 21:05:00|7791.1|7788.1|7799.6|7796.6|7799.7|7796.7|7791.1|7788.1|0
1637615400000|2021-11-22 21:10:00|7799.5|7796.5|7797.8|7794.8|7799.8|7796.8|7797.1|7794.1|0
1637615700000|2021-11-22 21:15:00|7797.7|7794.7|7802.2|7799.2|7803.3|7800.3|7796.5|7793.5|0
1637616000000|2021-11-22 21:20:00|7801.9|7798.9|7810|7807|7810.8|7807.8|7801.9|7798.9|0
1637616300000|2021-11-22 21:25:00|7810.5|7807.5|7806.5|7803.5|7812.4|7809.4|7806.5|7803.5|0
1637616600000|2021-11-22 21:30:00|7806.2|7803.2|7803.9|7800.9|7807.1|7804.1|7803.9|7800.9|0
1637616900000|2021-11-22 21:35:00|7803.8|7800.8|7802.9|7799.9|7803.9|7800.9|7802.1|7799.1|0
1637617200000|2021-11-22 21:40:00|7803.4|7800.4|7804.2|7801.2|7805.2|7802.2|7801.9|7798.9|0
1637617500000|2021-11-22 21:45:00|7804.3|7801.3|7805.6|7802.6|7806.4|7803.4|7803.6|7800.6|0
1637617800000|2021-11-22 21:50:00|7805.7|7802.7|7808.1|7805.1|7809.5|7806.5|7805.7|7802.7|0
1637618100000|2021-11-22 21:55:00|7807.7|7804.7|7809.9|7806.9|7811.5|7808.5|7807|7804|0
1637618400000|2021-11-22 22:00:00|7810|7807|7810.8|7807.8|7812.5|7809.5|7809.7|7806.7|0
1637618700000|2021-11-22 22:05:00|7810.9|7807.9|7809.1|7806.1|7811.5|7808.5|7809.1|7806.1|0
1637619000000|2021-11-22 22:10:00|7809.2|7806.2|7808.4|7805.4|7809.7|7806.7|7806.5|7803.5|0
1637619300000|2021-11-22 22:15:00|7808.7|7805.7|7807.7|7804.7|7809|7806|7805.9|7802.9|0
1637619600000|2021-11-22 22:20:00|7807.5|7804.5|7804|7801|7807.9|7804.9|7803.7|7800.7|0
1637619900000|2021-11-22 22:25:00|7803.9|7800.9|7801.2|7798.2|7804.1|7801.1|7800.6|7797.6|0
1637620200000|2021-11-22 22:30:00|7801.3|7798.3|7801.3|7798.3|7802|7799|7800.6|7797.6|0
1637620500000|2021-11-22 22:35:00|7801.5|7798.5|7798.8|7795.8|7801.5|7798.5|7798.7|7795.7|0
1637620800000|2021-11-22 22:40:00|7798.7|7795.7|7799.3|7796.3|7800.5|7797.5|7798.2|7795.2|0
1637621100000|2021-11-22 22:45:00|7799.4|7796.4|7799|7796|7799.8|7796.8|7798.2|7795.2|0
1637621400000|2021-11-22 22:50:00|7799.1|7796.1|7797.3|7794.3|7799.8|7796.8|7797.3|7794.3|0
1637621700000|2021-11-22 22:55:00|7797.1|7794.1|7798.7|7795.7|7799|7796|7796.5|7793.5|0
1637622000000|2021-11-22 23:00:00|7798.6|7795.6|7803.8|7800.8|7804.2|7801.2|7798.5|7795.5|0
1637622300000|2021-11-22 23:05:00|7803.9|7800.9|7803.2|7800.2|7803.9|7800.9|7802.7|7799.7|0
1637622600000|2021-11-22 23:10:00|7803.3|7800.3|7806.2|7803.2|7806.4|7803.4|7803.2|7800.2|0
1637622900000|2021-11-22 23:15:00|7806|7803|7807.7|7804.7|7808|7805|7805.5|7802.5|0
1637623200000|2021-11-22 23:20:00|7807.9|7804.9|7805.8|7802.8|7807.9|7804.9|7805.4|7802.4|0
1637623500000|2021-11-22 23:25:00|7805.6|7802.6|7802.1|7799.1|7805.8|7802.8|7802|7799|0
1637623800000|2021-11-22 23:30:00|7802|7799|7802.4|7799.4|7802.9|7799.9|7801.9|7798.9|0
1637624100000|2021-11-22 23:35:00|7802.5|7799.5|7803.3|7800.3|7804.5|7801.5|7802.2|7799.2|0
1637624400000|2021-11-22 23:40:00|7803.5|7800.5|7803.6|7800.6|7805.6|7802.6|7803.2|7800.2|0
1637624700000|2021-11-22 23:45:00|7803.3|7800.3|7803.1|7800.1|7803.9|7800.9|7801.4|7798.4|0
1637625000000|2021-11-22 23:50:00|7802.8|7799.8|7805.7|7802.7|7806.2|7803.2|7802.8|7799.8|0
1637625300000|2021-11-22 23:55:00|7805.6|7802.6|7803.8|7800.8|7806.4|7803.4|7803.1|7800.1|0
1637625600000|2021-11-23 00:00:00|7803.7|7800.7|7801.3|7798.3|7803.8|7800.8|7800.8|7797.8|0
1637625900000|2021-11-23 00:05:00|7801.4|7798.4|7801.5|7798.5|7802.3|7799.3|7800.6|7797.6|0
1637626200000|2021-11-23 00:10:00|7801.6|7798.6|7801.1|7798.1|7801.9|7798.9|7800.9|7797.9|0
1637626500000|2021-11-23 00:15:00|7800.9|7797.9|7803.1|7800.1|7803.6|7800.6|7800.8|7797.8|0
1637626800000|2021-11-23 00:20:00|7803.2|7800.2|7806.2|7803.2|7806.2|7803.2|7802.9|7799.9|0
1637627100000|2021-11-23 00:25:00|7806.1|7803.1|7809.3|7806.3|7809.3|7806.3|7804.7|7801.7|0
1637627400000|2021-11-23 00:30:00|7808.3|7805.3|7809.2|7806.2|7810.1|7807.1|7808.2|7805.2|0
1637627700000|2021-11-23 00:35:00|7809.3|7806.3|7809.6|7806.6|7810.5|7807.5|7809.3|7806.3|0
1637628000000|2021-11-23 00:40:00|7809.7|7806.7|7810.8|7807.8|7811.3|7808.3|7809|7806|0
1637628300000|2021-11-23 00:45:00|7810.9|7807.9|7812.4|7809.4|7812.6|7809.6|7810.6|7807.6|0
1637628600000|2021-11-23 00:50:00|7812.8|7809.8|7813.9|7810.9|7815.1|7812.1|7812.8|7809.8|0
1637628900000|2021-11-23 00:55:00|7814|7811|7813.1|7808.1|7814.9|7811.9|7810.9|7807.9|0
1637629200000|2021-11-23 01:00:00|7812.9|7807.9|7811.6|7806.6|7814.9|7809.9|7811.3|7806.3|0
1637629500000|2021-11-23 01:05:00|7811.5|7806.5|7812.4|7807.4|7812.8|7807.8|7810.5|7805.5|0
1637629800000|2021-11-23 01:10:00|7812.3|7807.3|7807.1|7802.1|7812.4|7807.4|7807|7802|0
1637630100000|2021-11-23 01:15:00|7807|7802|7805|7800|7807.4|7802.4|7800.9|7795.9|0
1637630400000|2021-11-23 01:20:00|7804.7|7799.7|7803.5|7798.5|7804.9|7799.9|7802.4|7797.4|0
1637630700000|2021-11-23 01:25:00|7803.3|7798.3|7804.6|7799.6|7806.1|7801.1|7803.1|7798.1|0
1637631000000|2021-11-23 01:30:00|7804.7|7799.7|7808.3|7803.3|7809.6|7804.6|7804|7799|0
1637631300000|2021-11-23 01:35:00|7808.4|7803.4|7809.6|7804.6|7810.1|7805.1|7807.2|7802.2|0
1637631600000|2021-11-23 01:40:00|7809.4|7804.4|7807.1|7802.1|7810|7805|7806.2|7801.2|0
1637631900000|2021-11-23 01:45:00|7807.3|7802.3|7800.8|7795.8|7807.3|7802.3|7796.7|7791.7|0
1637632200000|2021-11-23 01:50:00|7800.9|7795.9|7799.5|7794.5|7803.2|7798.2|7799.3|7794.3|0
1637632500000|2021-11-23 01:55:00|7799.4|7794.4|7799.4|7794.4|7799.8|7794.8|7795.5|7790.5|0
1637632800000|2021-11-23 02:00:00|7799.6|7794.6|7795.5|7790.5|7800.3|7795.3|7795.5|7790.5|0
1637633100000|2021-11-23 02:05:00|7795.8|7790.8|7796.9|7791.9|7797.5|7792.5|7795.2|7790.2|0
1637633400000|2021-11-23 02:10:00|7796.8|7791.8|7796.8|7791.8|7799.1|7794.1|7796.3|7791.3|0
1637633700000|2021-11-23 02:15:00|7796.9|7791.9|7797|7792|7799|7794|7796.7|7791.7|0
1637634000000|2021-11-23 02:20:00|7796.9|7791.9|7789.9|7784.9|7798.6|7793.6|7789.9|7784.9|0
1637634300000|2021-11-23 02:25:00|7790|7785|7782.7|7777.7|7790.1|7785.1|7781.5|7776.5|0
1637634600000|2021-11-23 02:30:00|7780.9|7775.9|7777.9|7772.9|7781.4|7776.4|7775.1|7770.1|0
1637634900000|2021-11-23 02:35:00|7777.8|7772.8|7784.9|7779.9|7785.6|7780.6|7776.3|7771.3|0
1637635200000|2021-11-23 02:40:00|7784.3|7779.3|7786.9|7781.9|7787.1|7782.1|7783.5|7778.5|0
1637635500000|2021-11-23 02:45:00|7787.4|7782.4|7785.4|7780.4|7787.8|7782.8|7784.5|7779.5|0
1637635800000|2021-11-23 02:50:00|7785.3|7780.3|7787.5|7782.5|7789.4|7784.4|7785.2|7780.2|0
1637636100000|2021-11-23 02:55:00|7787.6|7782.6|7790.3|7785.3|7791.5|7786.5|7787.4|7782.4|0
1637636400000|2021-11-23 03:00:00|7790.4|7785.4|7793.9|7788.9|7795.1|7790.1|7790.4|7785.4|0
1637636700000|2021-11-23 03:05:00|7794|7789|7792.9|7787.9|7794.5|7789.5|7791.1|7786.1|0
1637637000000|2021-11-23 03:10:00|7792.8|7787.8|7792.5|7787.5|7793|7788|7791.3|7786.3|0
1637637300000|2021-11-23 03:15:00|7792.7|7787.7|7793|7788|7794.4|7789.4|7792.6|7787.6|0
1637637600000|2021-11-23 03:20:00|7793.1|7788.1|7794.1|7789.1|7794.4|7789.4|7792.7|7787.7|0
1637637900000|2021-11-23 03:25:00|7794|7789|7794.4|7789.4|7796.1|7791.1|7793.4|7788.4|0
1637638200000|2021-11-23 03:30:00|7794.5|7789.5|7793.4|7788.4|7794.6|7789.6|7791.7|7786.7|0
1637638500000|2021-11-23 03:35:00|7793.5|7788.5|7789.9|7784.9|7793.5|7788.5|7789.7|7784.7|0
1637638800000|2021-11-23 03:40:00|7790.2|7785.2|7787.6|7782.6|7790.6|7785.6|7786.5|7781.5|0
1637639100000|2021-11-23 03:45:00|7787.7|7782.7|7784.9|7779.9|7787.9|7782.9|7783.9|7778.9|0
1637639400000|2021-11-23 03:50:00|7784.8|7779.8|7785.3|7780.3|7785.3|7780.3|7783.5|7778.5|0
1637639700000|2021-11-23 03:55:00|7785.2|7780.2|7785.1|7780.1|7787.7|7782.7|7785.1|7780.1|0
1637640000000|2021-11-23 04:00:00|7785.2|7780.2|7788.2|7783.2|7789|7784|7785.2|7780.2|0
1637640300000|2021-11-23 04:05:00|7788.5|7783.5|7786.5|7781.5|7789.6|7784.6|7786.4|7781.4|0
1637640600000|2021-11-23 04:10:00|7786.6|7781.6|7787|7782|7787.3|7782.3|7786.1|7781.1|0
1637640900000|2021-11-23 04:15:00|7786.9|7781.9|7787.1|7782.1|7788.9|7783.9|7786.6|7781.6|0
1637641200000|2021-11-23 04:20:00|7787|7782|7787.1|7782.1|7787.5|7782.5|7786|7781|0
1637641500000|2021-11-23 04:25:00|7787.2|7782.2|7787|7782|7788|7783|7786|7781|0
1637641800000|2021-11-23 04:30:00|7786.6|7781.6|7788.1|7783.1|7788.2|7783.2|7786.6|7781.6|0
1637642100000|2021-11-23 04:35:00|7788|7783|7790.1|7785.1|7791|7786|7787.5|7782.5|0
1637642400000|2021-11-23 04:40:00|7789.9|7784.9|7787.1|7782.1|7790.1|7785.1|7786.6|7781.6|0
1637642700000|2021-11-23 04:45:00|7787|7782|7788.6|7783.6|7788.8|7783.8|7787|7782|0
1637643000000|2021-11-23 04:50:00|7788.5|7783.5|7791.1|7786.1|7791.5|7786.5|7788.5|7783.5|0
1637643300000|2021-11-23 04:55:00|7791.2|7786.2|7792.6|7787.6|7793.6|7788.6|7790.3|7785.3|0
1637643600000|2021-11-23 05:00:00|7792.7|7787.7|7790.9|7785.9|7793.9|7788.9|7790.7|7785.7|0
1637643900000|2021-11-23 05:05:00|7791|7786|7791.6|7786.6|7792.1|7787.1|7790.9|7785.9|0
1637644200000|2021-11-23 05:10:00|7791.7|7786.7|7791.6|7786.6|7792.7|7787.7|7789.5|7784.5|0
1637644500000|2021-11-23 05:15:00|7791.5|7786.5|7789.6|7784.6|7791.5|7786.5|7789.3|7784.3|0
1637644800000|2021-11-23 05:20:00|7789.5|7784.5|7791|7786|7791.1|7786.1|7788.1|7783.1|0
1637645100000|2021-11-23 05:25:00|7791.1|7786.1|7797.9|7792.9|7799.2|7794.2|7790.8|7785.8|0
1637645400000|2021-11-23 05:30:00|7798|7793|7797.3|7792.3|7798.2|7793.2|7795.9|7790.9|0
1637645700000|2021-11-23 05:35:00|7797.4|7792.4|7795.2|7790.2|7797.6|7792.6|7793.9|7788.9|0
1637646000000|2021-11-23 05:40:00|7795.3|7790.3|7785.2|7780.2|7795.8|7790.8|7783.7|7778.7|0
1637646300000|2021-11-23 05:45:00|7784.7|7779.7|7784.5|7779.5|7786.7|7781.7|7783.7|7778.7|0
1637646600000|2021-11-23 05:50:00|7784.7|7779.7|7783.9|7778.9|7785.7|7780.7|7782.3|7777.3|0
1637646900000|2021-11-23 05:55:00|7783.7|7778.7|7787.6|7782.6|7787.6|7782.6|7783.7|7778.7|0
1637647200000|2021-11-23 06:00:00|7787.7|7782.7|7790.5|7785.5|7793.1|7788.1|7786.9|7781.9|0
1637647500000|2021-11-23 06:05:00|7790.6|7785.6|7792.4|7787.4|7794.9|7789.9|7790.5|7785.5|0
1637647800000|2021-11-23 06:10:00|7792.3|7787.3|7792.9|7787.9|7793.2|7788.2|7791.4|7786.4|0
1637648100000|2021-11-23 06:15:00|7792.7|7787.7|7789.7|7784.7|7793.1|7788.1|7789.7|7784.7|0
1637648400000|2021-11-23 06:20:00|7789.8|7784.8|7785.3|7780.3|7790.5|7785.5|7784.9|7779.9|0
1637648700000|2021-11-23 06:25:00|7785.2|7780.2|7783.5|7778.5|7787.2|7782.2|7783.4|7778.4|0
1637649000000|2021-11-23 06:30:00|7783.7|7778.7|7790|7785|7792.1|7787.1|7781.4|7776.4|0
1637649300000|2021-11-23 06:35:00|7790.1|7785.1|7788.4|7783.4|7790.1|7785.1|7784.8|7779.8|0
1637649600000|2021-11-23 06:40:00|7788.8|7783.8|7794.5|7789.5|7794.9|7789.9|7788.8|7783.8|0
1637649900000|2021-11-23 06:45:00|7794.6|7789.6|7792.8|7787.8|7796.4|7791.4|7791.9|7786.9|0
1637650200000|2021-11-23 06:50:00|7792.7|7787.7|7789.5|7784.5|7792.7|7787.7|7787.7|7782.7|0
1637650500000|2021-11-23 06:55:00|7789.3|7784.3|7791.9|7786.9|7793.9|7788.9|7789.3|7784.3|0
1637650800000|2021-11-23 07:00:00|7791.8|7786.8|7791|7786|7793.6|7788.6|7787.2|7782.2|0
1637651100000|2021-11-23 07:05:00|7790.9|7785.9|7776.2|7771.2|7790.9|7785.9|7768.9|7763.9|0
1637651400000|2021-11-23 07:10:00|7776.1|7771.1|7768.4|7763.4|7778.4|7773.4|7768.1|7763.1|0
1637651700000|2021-11-23 07:15:00|7768.6|7763.6|7773.1|7768.1|7773.3|7768.3|7766.3|7761.3|0
1637652000000|2021-11-23 07:20:00|7773.4|7768.4|7777.7|7772.7|7780.1|7775.1|7769.7|7764.7|0
1637652300000|2021-11-23 07:25:00|7778.2|7773.2|7780.5|7775.5|7782.2|7777.2|7774.5|7769.5|0
1637652600000|2021-11-23 07:30:00|7780.6|7775.6|7777.7|7772.7|7781.2|7776.2|7777|7772|0
1637652900000|2021-11-23 07:35:00|7777.8|7772.8|7774.5|7769.5|7778.1|7773.1|7770.1|7765.1|0
1637653200000|2021-11-23 07:40:00|7774.4|7769.4|7779.8|7774.8|7782|7777|7773.6|7768.6|0
1637653500000|2021-11-23 07:45:00|7779.9|7774.9|7779.6|7774.6|7781|7776|7777.7|7772.7|0
1637653800000|2021-11-23 07:50:00|7779.7|7774.7|7785.5|7780.5|7786.8|7781.8|7779.7|7774.7|0
1637654100000|2021-11-23 07:55:00|7785.6|7780.6|7783.1|7778.1|7790.7|7785.7|7782.8|7777.8|0
1637654400000|2021-11-23 08:00:00|7782.9|7777.9|7777.1|7772.1|7786|7781|7776|7771|0
1637654700000|2021-11-23 08:05:00|7777|7772|7772.4|7767.4|7777.3|7772.3|7769.1|7764.1|0
1637655000000|2021-11-23 08:10:00|7772.3|7767.3|7770.8|7765.8|7779|7774|7767.6|7762.6|0
1637655300000|2021-11-23 08:15:00|7770.9|7765.9|7773.1|7768.1|7777.4|7772.4|7769.4|7764.4|0
1637655600000|2021-11-23 08:20:00|7773.4|7768.4|7773.9|7768.9|7779.2|7774.2|7771.3|7766.3|0
1637655900000|2021-11-23 08:25:00|7774|7769|7767.2|7762.2|7774.4|7769.4|7761.6|7756.6|0
1637656200000|2021-11-23 08:30:00|7767.1|7762.1|7763.3|7758.3|7767.5|7762.5|7757.3|7752.3|0
1637656500000|2021-11-23 08:35:00|7763.5|7758.5|7764.5|7759.5|7771.4|7766.4|7762.1|7757.1|0
1637656800000|2021-11-23 08:40:00|7764.4|7759.4|7767|7762|7767|7762|7760.6|7755.6|0
1637657100000|2021-11-23 08:45:00|7766.9|7761.9|7760.2|7755.2|7769.3|7764.3|7759.2|7754.2|0
1637657400000|2021-11-23 08:50:00|7760.1|7755.1|7770.9|7765.9|7771.4|7766.4|7760|7755|0
1637657700000|2021-11-23 08:55:00|7771.1|7766.1|7773.3|7768.3|7774.2|7769.2|7767.3|7762.3|0
1637658000000|2021-11-23 09:00:00|7773.5|7768.5|7743.5|7740.5|7775.5|7770.5|7738.9|7735.9|0
1637658300000|2021-11-23 09:05:00|7742|7739|7740.4|7737.4|7747.4|7744.4|7735.8|7732.8|0
1637658600000|2021-11-23 09:10:00|7739|7736|7741.8|7738.8|7743|7740|7734.6|7731.6|0
1637658900000|2021-11-23 09:15:00|7741.4|7738.4|7750.8|7747.8|7756.8|7753.8|7738.2|7735.2|0
1637659200000|2021-11-23 09:20:00|7750.7|7747.7|7752.4|7749.4|7759.8|7756.8|7749.1|7746.1|0
1637659500000|2021-11-23 09:25:00|7752.7|7749.7|7741.6|7738.6|7753.6|7750.6|7739|7736|0
1637659800000|2021-11-23 09:30:00|7741.5|7738.5|7753|7750|7755.6|7752.6|7735.7|7732.7|0
1637660100000|2021-11-23 09:35:00|7746|7743|7765.3|7762.3|7765.3|7762.3|7741.6|7738.6|0
1637660400000|2021-11-23 09:40:00|7764.4|7761.4|7747.5|7744.5|7764.4|7761.4|7746.9|7743.9|0
1637660700000|2021-11-23 09:45:00|7747.4|7744.4|7762|7759|7764.7|7761.7|7746.3|7743.3|0
1637661000000|2021-11-23 09:50:00|7762.1|7759.1|7752|7749|7766.1|7763.1|7749.8|7746.8|0
1637661300000|2021-11-23 09:55:00|7752.4|7749.4|7751.3|7748.3|7755.6|7752.6|7748.6|7745.6|0
1637661600000|2021-11-23 10:00:00|7752.6|7749.6|7756.5|7753.5|7763.5|7760.5|7748.5|7745.5|0
1637661900000|2021-11-23 10:05:00|7756.6|7753.6|7756.9|7753.9|7760.9|7757.9|7755.2|7752.2|0
1637662200000|2021-11-23 10:10:00|7757|7754|7758.7|7755.7|7759.3|7756.3|7754.5|7751.5|0
1637662500000|2021-11-23 10:15:00|7758.9|7755.9|7760.5|7757.5|7766.5|7763.5|7758.9|7755.9|0
1637662800000|2021-11-23 10:20:00|7760.4|7757.4|7762.8|7759.8|7763.5|7760.5|7758.9|7755.9|0
1637663100000|2021-11-23 10:25:00|7762.7|7759.7|7765.6|7762.6|7776|7773|7762.2|7759.2|0
1637663400000|2021-11-23 10:30:00|7767.1|7764.1|7759.4|7756.4|7768.5|7765.5|7757.6|7754.6|0
1637663700000|2021-11-23 10:35:00|7759.1|7756.1|7757.9|7754.9|7762.9|7759.9|7756.3|7753.3|0
1637664000000|2021-11-23 10:40:00|7757.7|7754.7|7759.3|7756.3|7760.6|7757.6|7757.7|7754.7|0
1637664300000|2021-11-23 10:45:00|7759.2|7756.2|7756|7753|7762.1|7759.1|7754.9|7751.9|0
1637664600000|2021-11-23 10:50:00|7755.8|7752.8|7757|7754|7761.2|7758.2|7754.6|7751.6|0
1637664900000|2021-11-23 10:55:00|7760.8|7757.8|7754.3|7751.3|7760.8|7757.8|7752.8|7749.8|0
1637665200000|2021-11-23 11:00:00|7754.4|7751.4|7756.2|7753.2|7759.6|7756.6|7754.3|7751.3|0
1637665500000|2021-11-23 11:05:00|7755.7|7752.7|7753.4|7750.4|7756.8|7753.8|7752|7749|0
1637665800000|2021-11-23 11:10:00|7753|7750|7744.4|7741.4|7753.2|7750.2|7742.6|7739.6|0
1637666100000|2021-11-23 11:15:00|7744.1|7741.1|7745.8|7742.8|7749.7|7746.7|7741.6|7738.6|0
1637666400000|2021-11-23 11:20:00|7745.7|7742.7|7750.5|7747.5|7753.8|7750.8|7744.3|7741.3|0
1637666700000|2021-11-23 11:25:00|7751.8|7748.8|7754.9|7751.9|7757|7754|7749|7746|0
1637667000000|2021-11-23 11:30:00|7754.8|7751.8|7760.1|7757.1|7763.8|7760.8|7754.7|7751.7|0
1637667300000|2021-11-23 11:35:00|7759.7|7756.7|7763.8|7760.8|7765.3|7762.3|7758.3|7755.3|0
1637667600000|2021-11-23 11:40:00|7763.9|7760.9|7771.3|7768.3|7771.3|7768.3|7763.5|7760.5|0
1637667900000|2021-11-23 11:45:00|7770.7|7767.7|7782.5|7779.5|7783.2|7780.2|7770.6|7767.6|0
1637668200000|2021-11-23 11:50:00|7782|7779|7785|7782|7786.2|7783.2|7780.6|7777.6|0
1637668500000|2021-11-23 11:55:00|7784.6|7781.6|7791.5|7788.5|7792.9|7789.9|7784.6|7781.6|0
1637668800000|2021-11-23 12:00:00|7794.3|7791.3|7800.4|7797.4|7800.6|7797.6|7787.1|7784.1|0
1637669100000|2021-11-23 12:05:00|7800.5|7797.5|7809.9|7806.9|7814.9|7811.9|7800.4|7797.4|0
1637669400000|2021-11-23 12:10:00|7810.8|7807.8|7804.5|7801.5|7814.8|7811.8|7801.8|7798.8|0
1637669700000|2021-11-23 12:15:00|7804.6|7801.6|7801.3|7798.3|7808.9|7805.9|7801|7798|0
1637670000000|2021-11-23 12:20:00|7801.2|7798.2|7807.9|7804.9|7810.2|7807.2|7801.2|7798.2|0
1637670300000|2021-11-23 12:25:00|7808.2|7805.2|7801.7|7798.7|7811.7|7808.7|7799|7796|0
1637670600000|2021-11-23 12:30:00|7801|7798|7799.3|7796.3|7801.8|7798.8|7794.8|7791.8|0
1637670900000|2021-11-23 12:35:00|7800.2|7797.2|7806.7|7803.7|7807.5|7804.5|7799.9|7796.9|0
1637671200000|2021-11-23 12:40:00|7806.5|7803.5|7806.6|7803.6|7810.6|7807.6|7805.5|7802.5|0
1637671500000|2021-11-23 12:45:00|7806.8|7803.8|7801|7798|7806.8|7803.8|7800|7797|0
1637671800000|2021-11-23 12:50:00|7800.9|7797.9|7803.1|7800.1|7804|7801|7799.8|7796.8|0
1637672100000|2021-11-23 12:55:00|7802.8|7799.8|7796.4|7793.4|7803.2|7800.2|7795.8|7792.8|0
1637672400000|2021-11-23 13:00:00|7796.3|7793.3|7801.9|7798.9|7801.9|7798.9|7796.1|7793.1|0
1637672700000|2021-11-23 13:05:00|7802.1|7799.1|7800.7|7797.7|7804.4|7801.4|7800.1|7797.1|0
1637673000000|2021-11-23 13:10:00|7800.3|7797.3|7798|7795|7800.3|7797.3|7796|7793|0
1637673300000|2021-11-23 13:15:00|7798.2|7795.2|7809|7806|7809|7806|7797.7|7794.7|0
1637673600000|2021-11-23 13:20:00|7809.6|7806.6|7811.4|7808.4|7817.1|7814.1|7808.7|7805.7|0
1637673900000|2021-11-23 13:25:00|7811.6|7808.6|7823.8|7820.8|7824|7821|7811.2|7808.2|0
1637674200000|2021-11-23 13:30:00|7824.1|7821.1|7819.7|7816.7|7826.9|7823.9|7817.6|7814.6|0
1637674500000|2021-11-23 13:35:00|7819.3|7816.3|7829.3|7826.3|7829.3|7826.3|7819|7816|0
1637674800000|2021-11-23 13:40:00|7829.2|7826.2|7823.9|7820.9|7829.2|7826.2|7823.4|7820.4|0
1637675100000|2021-11-23 13:45:00|7824|7821|7822.4|7819.4|7826.3|7823.3|7821.3|7818.3|0
1637675400000|2021-11-23 13:50:00|7822.6|7819.6|7818.9|7815.9|7822.7|7819.7|7818.7|7815.7|0
1637675700000|2021-11-23 13:55:00|7818.8|7815.8|7813.5|7810.5|7818.8|7815.8|7812.5|7809.5|0
1637676000000|2021-11-23 14:00:00|7814|7811|7813.6|7810.6|7814.8|7811.8|7809.6|7806.6|0
1637676300000|2021-11-23 14:05:00|7813.9|7810.9|7802.3|7799.3|7816.1|7813.1|7802.3|7799.3|0
1637676600000|2021-11-23 14:10:00|7802.1|7799.1|7804.6|7801.6|7804.9|7801.9|7799.9|7796.9|0
1637676900000|2021-11-23 14:15:00|7804.7|7801.7|7804.2|7801.2|7808.2|7805.2|7801.9|7798.9|0
1637677200000|2021-11-23 14:20:00|7804.3|7801.3|7807.7|7804.7|7810.5|7807.5|7804.3|7801.3|0
1637677500000|2021-11-23 14:25:00|7806.3|7803.3|7789.4|7786.4|7808.6|7805.6|7788.8|7785.8|0
1637677800000|2021-11-23 14:30:00|7787.1|7784.1|7771.8|7770|7787.7|7785.9|7765.8|7764|0
1637678100000|2021-11-23 14:35:00|7769.4|7767.6|7805.3|7803.5|7816.5|7814.7|7766.9|7765.1|0
1637678400000|2021-11-23 14:40:00|7803.2|7801.4|7814.2|7812.4|7827.7|7825.9|7798.7|7796.9|0
1637678700000|2021-11-23 14:45:00|7812.4|7810.6|7845.7|7843.9|7853.6|7851.8|7812.4|7810.6|0
1637679000000|2021-11-23 14:50:00|7843.9|7842.1|7834.4|7832.6|7850.2|7848.4|7832.2|7830.4|0
1637679300000|2021-11-23 14:55:00|7833|7831.2|7826.1|7824.3|7836.4|7834.6|7821.2|7819.4|0
1637679600000|2021-11-23 15:00:00|7826.9|7825.1|7802.4|7800.6|7830|7828.2|7790.3|7788.5|0
1637679900000|2021-11-23 15:05:00|7800.3|7798.5|7759|7757.2|7806.4|7804.6|7752.9|7751.1|0
1637680200000|2021-11-23 15:10:00|7757.7|7755.9|7761.8|7760|7774.7|7772.9|7750.4|7748.6|0
1637680500000|2021-11-23 15:15:00|7763.3|7761.5|7771.9|7770.1|7777.9|7776.1|7760.3|7758.5|0
1637680800000|2021-11-23 15:20:00|7771.2|7769.4|7773|7771.2|7780|7778.2|7753|7751.2|0
1637681100000|2021-11-23 15:25:00|7772.5|7770.7|7736.4|7734.6|7774.4|7772.6|7733.3|7731.5|0
1637681400000|2021-11-23 15:30:00|7734.7|7732.9|7739.2|7737.4|7756.2|7754.4|7731.7|7729.9|0
1637681700000|2021-11-23 15:35:00|7739.4|7737.6|7729.8|7728|7742.5|7740.7|7722.7|7720.9|0
1637682000000|2021-11-23 15:40:00|7729.2|7727.4|7708.3|7706.5|7729.9|7728.1|7705.8|7704|0
1637682300000|2021-11-23 15:45:00|7708.2|7706.4|7709.1|7707.3|7723|7721.2|7700.2|7698.4|0
1637682600000|2021-11-23 15:50:00|7709.8|7708|7673.7|7671.9|7711.9|7710.1|7673.5|7671.7|0
1637682900000|2021-11-23 15:55:00|7674.4|7672.6|7652.1|7650.3|7683.8|7682|7648.9|7647.1|0
1637683200000|2021-11-23 16:00:00|7652.5|7650.7|7661.3|7659.5|7662.9|7661.1|7637.7|7635.9|0
1637683500000|2021-11-23 16:05:00|7661.4|7659.6|7680.3|7678.5|7680.8|7679|7658|7656.2|0
1637683800000|2021-11-23 16:10:00|7680.1|7678.3|7695.8|7694|7698.5|7696.7|7680.1|7678.3|0
1637684100000|2021-11-23 16:15:00|7695.2|7693.4|7700.5|7698.7|7715.7|7713.9|7694.1|7692.3|0
1637684400000|2021-11-23 16:20:00|7700.7|7698.9|7693.9|7692.1|7703|7701.2|7688.9|7687.1|0
1637684700000|2021-11-23 16:25:00|7694.3|7692.5|7706.1|7704.3|7714.8|7713|7694.3|7692.5|0
1637685000000|2021-11-23 16:30:00|7705.7|7703.9|7697.9|7696.1|7724.8|7723|7697.2|7695.4|0
1637685300000|2021-11-23 16:35:00|7698.8|7697|7708.3|7706.5|7710|7708.2|7685.6|7683.8|0
1637685600000|2021-11-23 16:40:00|7708.4|7706.6|7687.9|7686.1|7708.6|7706.8|7687|7685.2|0
1637685900000|2021-11-23 16:45:00|7688.8|7687|7705.6|7703.8|7717.4|7715.6|7680.9|7679.1|0
1637686200000|2021-11-23 16:50:00|7705.7|7703.9|7686.5|7684.7|7711.3|7709.5|7686.3|7684.5|0
1637686500000|2021-11-23 16:55:00|7686.1|7684.3|7688.3|7686.5|7697.8|7696|7684.3|7682.5|0
1637686800000|2021-11-23 17:00:00|7688.4|7686.6|7667.4|7665.6|7692.4|7690.6|7666.3|7664.5|0
1637687100000|2021-11-23 17:05:00|7668.5|7666.7|7682|7680.2|7683.9|7682.1|7665.3|7663.5|0
1637687400000|2021-11-23 17:10:00|7683.3|7681.5|7676.1|7674.3|7699|7697.2|7676.1|7674.3|0
1637687700000|2021-11-23 17:15:00|7678|7676.2|7697.4|7695.6|7700.1|7698.3|7677.7|7675.9|0
1637688000000|2021-11-23 17:20:00|7697.5|7695.7|7713.3|7711.5|7715.9|7714.1|7695|7693.2|0
1637688300000|2021-11-23 17:25:00|7713.1|7711.3|7701.7|7699.9|7717.3|7715.5|7700|7698.2|0
1637688600000|2021-11-23 17:30:00|7700.6|7698.8|7708.2|7706.4|7718.6|7716.8|7700.6|7698.8|0
1637688900000|2021-11-23 17:35:00|7707.7|7705.9|7705.5|7703.7|7718.1|7716.3|7704.4|7702.6|0
1637689200000|2021-11-23 17:40:00|7705.6|7703.8|7686.2|7684.4|7707.5|7705.7|7683.4|7681.6|0
1637689500000|2021-11-23 17:45:00|7686.1|7684.3|7685.9|7684.1|7694.1|7692.3|7680.3|7678.5|0
1637689800000|2021-11-23 17:50:00|7684.1|7682.3|7677.4|7675.6|7693.6|7691.8|7677.4|7675.6|0
1637690100000|2021-11-23 17:55:00|7677.2|7675.4|7674.5|7672.7|7680|7678.2|7668.8|7667|0
1637690400000|2021-11-23 18:00:00|7673.9|7672.1|7680.7|7678.9|7690.6|7688.8|7669.2|7667.4|0
1637690700000|2021-11-23 18:05:00|7680.6|7678.8|7671.2|7669.4|7681.2|7679.4|7665.2|7663.4|0
1637691000000|2021-11-23 18:10:00|7670.4|7668.6|7662.5|7660.7|7671|7669.2|7652|7650.2|0
1637691300000|2021-11-23 18:15:00|7663|7661.2|7642.4|7640.6|7668.6|7666.8|7639.2|7637.4|0
1637691600000|2021-11-23 18:20:00|7642.3|7640.5|7646.8|7645|7655.6|7653.8|7639.5|7637.7|0
1637691900000|2021-11-23 18:25:00|7646.2|7644.4|7637.6|7635.8|7655.4|7653.6|7635.1|7633.3|0
1637692200000|2021-11-23 18:30:00|7637.2|7635.4|7629.1|7627.3|7637.2|7635.4|7625|7623.2|0
1637692500000|2021-11-23 18:35:00|7629.5|7627.7|7620.4|7618.6|7630.3|7628.5|7618.2|7616.4|0
1637692800000|2021-11-23 18:40:00|7619.1|7617.3|7611.2|7609.4|7628.5|7626.7|7609.3|7607.5|0
1637693100000|2021-11-23 18:45:00|7611|7609.2|7634.9|7633.1|7642.5|7640.7|7611|7609.2|0
1637693400000|2021-11-23 18:50:00|7634.8|7633|7666.7|7664.9|7666.7|7664.9|7634.6|7632.8|0
1637693700000|2021-11-23 18:55:00|7666.8|7665|7655.3|7653.5|7670.4|7668.6|7649|7647.2|0
1637694000000|2021-11-23 19:00:00|7656.4|7654.6|7644.8|7643|7673.2|7671.4|7644|7642.2|0
1637694300000|2021-11-23 19:05:00|7645.3|7643.5|7653.7|7651.9|7660.8|7659|7641.8|7640|0
1637694600000|2021-11-23 19:10:00|7653.9|7652.1|7652.1|7650.3|7658.8|7657|7647.9|7646.1|0
1637694900000|2021-11-23 19:15:00|7651.5|7649.7|7622.7|7620.9|7652.8|7651|7622.2|7620.4|0
1637695200000|2021-11-23 19:20:00|7623.2|7621.4|7640.2|7638.4|7648|7646.2|7623.2|7621.4|0
1637695500000|2021-11-23 19:25:00|7640|7638.2|7637.9|7636.1|7649.8|7648|7637.1|7635.3|0
1637695800000|2021-11-23 19:30:00|7637.5|7635.7|7637.2|7635.4|7650.4|7648.6|7632.2|7630.4|0
1637696100000|2021-11-23 19:35:00|7637|7635.2|7652.8|7651|7659.2|7657.4|7636|7634.2|0
1637696400000|2021-11-23 19:40:00|7653.2|7651.4|7653|7651.2|7657.4|7655.6|7644.3|7642.5|0
1637696700000|2021-11-23 19:45:00|7653.4|7651.6|7686.6|7684.8|7686.7|7684.9|7649.5|7647.7|0
1637697000000|2021-11-23 19:50:00|7686.3|7684.5|7693.9|7692.1|7701.4|7699.6|7678.1|7676.3|0
1637697300000|2021-11-23 19:55:00|7691.8|7690|7695.5|7693.7|7699.2|7697.4|7681.3|7679.5|0
1637697600000|2021-11-23 20:00:00|7696.9|7695.1|7689.1|7687.3|7700.2|7698.4|7679.3|7677.5|0
1637697900000|2021-11-23 20:05:00|7690.5|7688.7|7705.6|7703.8|7708.2|7706.4|7690.1|7688.3|0
1637698200000|2021-11-23 20:10:00|7704.2|7702.4|7714.1|7712.3|7716.4|7714.6|7694.5|7692.7|0
1637698500000|2021-11-23 20:15:00|7714.9|7713.1|7698.4|7696.6|7720.2|7718.4|7695.5|7693.7|0
1637698800000|2021-11-23 20:20:00|7698.6|7696.8|7695.8|7694|7703.4|7701.6|7689|7687.2|0
1637699100000|2021-11-23 20:25:00|7695.7|7693.9|7693|7691.2|7710.9|7709.1|7692.5|7690.7|0
1637699400000|2021-11-23 20:30:00|7693.3|7691.5|7696|7694.2|7709.7|7707.9|7693|7691.2|0
1637699700000|2021-11-23 20:35:00|7697|7695.2|7713.8|7712|7720.7|7718.9|7691.2|7689.4|0
1637700000000|2021-11-23 20:40:00|7713.5|7711.7|7719.2|7717.4|7724|7722.2|7712.4|7710.6|0
1637700300000|2021-11-23 20:45:00|7718.9|7717.1|7709.3|7707.5|7721.9|7720.1|7704.5|7702.7|0
1637700600000|2021-11-23 20:50:00|7716.3|7714.5|7724|7722.2|7736.6|7734.8|7715.4|7713.6|0
1637700900000|2021-11-23 20:55:00|7724.1|7722.3|7726.9|7725.1|7732.1|7730.3|7721.5|7719.7|0
1637701200000|2021-11-23 21:00:00|7727.5|7724.5|7721.6|7718.6|7732.3|7729.3|7721.5|7718.5|0
1637701500000|2021-11-23 21:05:00|7721.8|7718.8|7719.1|7716.1|7721.8|7718.8|7717.4|7714.4|0
1637701800000|2021-11-23 21:10:00|7719|7716|7718.7|7715.7|7720.5|7717.5|7718.7|7715.7|0
1637702100000|2021-11-23 21:15:00|7718.6|7715.6|7717.2|7714.2|7718.8|7715.8|7717.2|7714.2|0
1637702400000|2021-11-23 21:20:00|7717.3|7714.3|7718.4|7715.4|7718.9|7715.9|7716.6|7713.6|0
1637702700000|2021-11-23 21:25:00|7718.3|7715.3|7718.9|7715.9|7719.5|7716.5|7718|7715|0
1637703000000|2021-11-23 21:30:00|7719|7716|7721|7718|7721.4|7718.4|7718.9|7715.9|0
1637703300000|2021-11-23 21:35:00|7720.8|7717.8|7723.2|7720.2|7724|7721|7720.8|7717.8|0
1637703600000|2021-11-23 21:40:00|7723|7720|7726.3|7723.3|7726.3|7723.3|7722.7|7719.7|0
1637703900000|2021-11-23 21:45:00|7726.6|7723.6|7726.7|7723.7|7728.8|7725.8|7726.4|7723.4|0
1637704200000|2021-11-23 21:50:00|7726.8|7723.8|7726.4|7723.4|7727.6|7724.6|7726|7723|0
1637704500000|2021-11-23 21:55:00|7726.6|7723.6|7729.1|7726.1|7729.5|7726.5|7726.6|7723.6|0
1637704800000|2021-11-23 22:00:00|7729.3|7726.3|7728.4|7725.4|7729.3|7726.3|7727.2|7724.2|0
1637705100000|2021-11-23 22:05:00|7728|7725|7727.3|7724.3|7728|7725|7725.9|7722.9|0
1637705400000|2021-11-23 22:10:00|7727.1|7724.1|7732.1|7729.1|7732.3|7729.3|7727|7724|0
1637705700000|2021-11-23 22:15:00|7731.9|7728.9|7732.4|7729.4|7734.4|7731.4|7731.7|7728.7|0
1637706000000|2021-11-23 22:20:00|7732.9|7729.9|7732.6|7729.6|7734.4|7731.4|7731.2|7728.2|0
1637706300000|2021-11-23 22:25:00|7732.7|7729.7|7731.4|7728.4|7733.2|7730.2|7730.1|7727.1|0
1637706600000|2021-11-23 22:30:00|7731.5|7728.5|7728.2|7725.2|7731.5|7728.5|7728|7725|0
1637706900000|2021-11-23 22:35:00|7728.1|7725.1|7728|7725|7729.6|7726.6|7727.8|7724.8|0
1637707200000|2021-11-23 22:40:00|7728.2|7725.2|7730|7727|7730.1|7727.1|7727.6|7724.6|0
1637707500000|2021-11-23 22:45:00|7729.6|7726.6|7733.4|7730.4|7733.4|7730.4|7728.7|7725.7|0
1637707800000|2021-11-23 22:50:00|7733.5|7730.5|7730.6|7727.6|7733.9|7730.9|7729.7|7726.7|0
1637708100000|2021-11-23 22:55:00|7730.7|7727.7|7730.7|7727.7|7733.8|7730.8|7729.4|7726.4|0
1637708400000|2021-11-23 23:00:00|7731|7728|7734.9|7731.9|7735.8|7732.8|7730.4|7727.4|0
1637708700000|2021-11-23 23:05:00|7735|7732|7730.1|7727.1|7735|7732|7728.8|7725.8|0
1637709000000|2021-11-23 23:10:00|7730.2|7727.2|7730.7|7727.7|7732|7729|7729.6|7726.6|0
1637709300000|2021-11-23 23:15:00|7730.4|7727.4|7734.3|7731.3|7734.3|7731.3|7729.7|7726.7|0
1637709600000|2021-11-23 23:20:00|7734.4|7731.4|7735.3|7732.3|7735.7|7732.7|7734.4|7731.4|0
1637709900000|2021-11-23 23:25:00|7734.8|7731.8|7737|7734|7737|7734|7734.8|7731.8|0
1637710200000|2021-11-23 23:30:00|7737.1|7734.1|7735.3|7732.3|7737.2|7734.2|7735.3|7732.3|0
1637710500000|2021-11-23 23:35:00|7735.2|7732.2|7734.3|7731.3|7735.2|7732.2|7733.9|7730.9|0
1637710800000|2021-11-23 23:40:00|7734.2|7731.2|7732.9|7729.9|7734.6|7731.6|7732.6|7729.6|0
1637711100000|2021-11-23 23:45:00|7733|7730|7732.4|7729.4|7733.8|7730.8|7732.4|7729.4|0
1637711400000|2021-11-23 23:50:00|7732.3|7729.3|7731.2|7728.2|7732.4|7729.4|7731|7728|0
1637711700000|2021-11-23 23:55:00|7731.1|7728.1|7729.8|7726.8|7731.3|7728.3|7728.5|7725.5|0
1637712000000|2021-11-24 00:00:00|7730.3|7727.3|7734.2|7731.2|7734.5|7731.5|7730.3|7727.3|0
1637712300000|2021-11-24 00:05:00|7734.3|7731.3|7734.5|7731.5|7735.4|7732.4|7734|7731|0
1637712600000|2021-11-24 00:10:00|7734.3|7731.3|7735.6|7732.6|7736|7733|7734.3|7731.3|0
1637712900000|2021-11-24 00:15:00|7735.5|7732.5|7734.2|7731.2|7735.9|7732.9|7734|7731|0
1637713200000|2021-11-24 00:20:00|7733.9|7730.9|7730.9|7727.9|7734|7731|7730.9|7727.9|0
1637713500000|2021-11-24 00:25:00|7731.3|7728.3|7729.5|7726.5|7731.5|7728.5|7729.5|7726.5|0
1637713800000|2021-11-24 00:30:00|7729.6|7726.6|7730|7727|7731.8|7728.8|7729.2|7726.2|0
1637714100000|2021-11-24 00:35:00|7729.6|7726.6|7729.5|7726.5|7731.3|7728.3|7729.5|7726.5|0
1637714400000|2021-11-24 00:40:00|7729|7726|7726.7|7723.7|7729.7|7726.7|7726.3|7723.3|0
1637714700000|2021-11-24 00:45:00|7726.8|7723.8|7720|7717|7727|7724|7719.3|7716.3|0
1637715000000|2021-11-24 00:50:00|7720.3|7717.3|7723.2|7720.2|7725.7|7722.7|7719.1|7716.1|0
1637715300000|2021-11-24 00:55:00|7723.1|7720.1|7722.2|7717.2|7723.1|7720.1|7716.6|7713.6|0
1637715600000|2021-11-24 01:00:00|7722.3|7717.3|7723.6|7718.6|7726.8|7721.8|7722.1|7717.1|0
1637715900000|2021-11-24 01:05:00|7723.7|7718.7|7722.9|7717.9|7724.9|7719.9|7722.8|7717.8|0
1637716200000|2021-11-24 01:10:00|7722.8|7717.8|7720.9|7715.9|7722.8|7717.8|7720.5|7715.5|0
1637716500000|2021-11-24 01:15:00|7721|7716|7724.9|7719.9|7725.8|7720.8|7721|7716|0
1637716800000|2021-11-24 01:20:00|7724.8|7719.8|7724.8|7719.8|7725.9|7720.9|7724.2|7719.2|0
1637717100000|2021-11-24 01:25:00|7724.9|7719.9|7726.9|7721.9|7727.8|7722.8|7724.8|7719.8|0
1637717400000|2021-11-24 01:30:00|7726.8|7721.8|7728.2|7723.2|7728.7|7723.7|7725.7|7720.7|0
1637717700000|2021-11-24 01:35:00|7728|7723|7725.6|7720.6|7728.8|7723.8|7725|7720|0
1637718000000|2021-11-24 01:40:00|7725.7|7720.7|7725.5|7720.5|7726.2|7721.2|7724.6|7719.6|0
1637718300000|2021-11-24 01:45:00|7725.4|7720.4|7726.4|7721.4|7727.3|7722.3|7725.4|7720.4|0
1637718600000|2021-11-24 01:50:00|7726.5|7721.5|7727.9|7722.9|7728.3|7723.3|7726.3|7721.3|0
1637718900000|2021-11-24 01:55:00|7727.8|7722.8|7725.9|7720.9|7727.9|7722.9|7725.2|7720.2|0
1637719200000|2021-11-24 02:00:00|7725.8|7720.8|7718.5|7713.5|7725.9|7720.9|7717.3|7712.3|0
1637719500000|2021-11-24 02:05:00|7718.6|7713.6|7718.4|7713.4|7720.3|7715.3|7717.4|7712.4|0
1637719800000|2021-11-24 02:10:00|7718.5|7713.5|7716|7711|7719.3|7714.3|7715.6|7710.6|0
1637720100000|2021-11-24 02:15:00|7716.5|7711.5|7718.4|7713.4|7718.8|7713.8|7716.2|7711.2|0
1637720400000|2021-11-24 02:20:00|7718.2|7713.2|7717.5|7712.5|7719.2|7714.2|7717.2|7712.2|0
1637720700000|2021-11-24 02:25:00|7717.6|7712.6|7719.3|7714.3|7721.2|7716.2|7717.2|7712.2|0
1637721000000|2021-11-24 02:30:00|7719.2|7714.2|7720.5|7715.5|7721.5|7716.5|7718.9|7713.9|0
1637721300000|2021-11-24 02:35:00|7720.4|7715.4|7720.1|7715.1|7720.8|7715.8|7718.9|7713.9|0
1637721600000|2021-11-24 02:40:00|7720.2|7715.2|7719.2|7714.2|7720.8|7715.8|7718.3|7713.3|0
1637721900000|2021-11-24 02:45:00|7719.1|7714.1|7718.7|7713.7|7720|7715|7718.5|7713.5|0
1637722200000|2021-11-24 02:50:00|7719.3|7714.3|7720.6|7715.6|7721.7|7716.7|7719.3|7714.3|0
1637722500000|2021-11-24 02:55:00|7720.7|7715.7|7720.8|7715.8|7721.5|7716.5|7719.6|7714.6|0
1637722800000|2021-11-24 03:00:00|7720.7|7715.7|7714.3|7709.3|7721.7|7716.7|7714.2|7709.2|0
1637723100000|2021-11-24 03:05:00|7714.1|7709.1|7714.1|7709.1|7716|7711|7711.7|7706.7|0
1637723400000|2021-11-24 03:10:00|7714|7709|7715.2|7710.2|7715.7|7710.7|7713.3|7708.3|0
1637723700000|2021-11-24 03:15:00|7715.3|7710.3|7715.3|7710.3|7716.2|7711.2|7714.8|7709.8|0
1637724000000|2021-11-24 03:20:00|7715.4|7710.4|7717.3|7712.3|7718|7713|7715.3|7710.3|0
1637724300000|2021-11-24 03:25:00|7717.2|7712.2|7719.4|7714.4|7719.8|7714.8|7716.5|7711.5|0
1637724600000|2021-11-24 03:30:00|7719.5|7714.5|7717.4|7712.4|7719.6|7714.6|7717.4|7712.4|0
1637724900000|2021-11-24 03:35:00|7717.3|7712.3|7718.2|7713.2|7720|7715|7717|7712|0
1637725200000|2021-11-24 03:40:00|7717.9|7712.9|7716.2|7711.2|7718.1|7713.1|7715.8|7710.8|0
1637725500000|2021-11-24 03:45:00|7716.1|7711.1|7715.2|7710.2|7716.2|7711.2|7714.8|7709.8|0
1637725800000|2021-11-24 03:50:00|7715.1|7710.1|7717|7712|7717.6|7712.6|7714.9|7709.9|0
1637726100000|2021-11-24 03:55:00|7716.9|7711.9|7715.1|7710.1|7717.2|7712.2|7714.7|7709.7|0
1637726400000|2021-11-24 04:00:00|7715|7710|7713|7708|7715.2|7710.2|7712.7|7707.7|0
1637726700000|2021-11-24 04:05:00|7712.9|7707.9|7714.1|7709.1|7714.5|7709.5|7711.3|7706.3|0
1637727000000|2021-11-24 04:10:00|7714.2|7709.2|7708|7703|7714.8|7709.8|7707.8|7702.8|0
1637727300000|2021-11-24 04:15:00|7708.1|7703.1|7708.4|7703.4|7708.8|7703.8|7706.2|7701.2|0
1637727600000|2021-11-24 04:20:00|7708.5|7703.5|7708.4|7703.4|7709|7704|7707.6|7702.6|0
1637727900000|2021-11-24 04:25:00|7708.5|7703.5|7710.5|7705.5|7711|7706|7708.5|7703.5|0
1637728200000|2021-11-24 04:30:00|7710.6|7705.6|7710.4|7705.4|7711.1|7706.1|7709.7|7704.7|0
1637728500000|2021-11-24 04:35:00|7710.5|7705.5|7710.3|7705.3|7711.7|7706.7|7709|7704|0
1637728800000|2021-11-24 04:40:00|7710.4|7705.4|7710.4|7705.4|7711.9|7706.9|7709.9|7704.9|0
1637729100000|2021-11-24 04:45:00|7710.3|7705.3|7711.6|7706.6|7711.8|7706.8|7709|7704|0
1637729400000|2021-11-24 04:50:00|7711.7|7706.7|7711.6|7706.6|7712.3|7707.3|7711.1|7706.1|0
1637729700000|2021-11-24 04:55:00|7711.5|7706.5|7709.7|7704.7|7711.7|7706.7|7709.3|7704.3|0
1637730000000|2021-11-24 05:00:00|7710|7705|7713|7708|7713.3|7708.3|7709|7704|0
1637730300000|2021-11-24 05:05:00|7713.2|7708.2|7715|7710|7716.1|7711.1|7713.2|7708.2|0
1637730600000|2021-11-24 05:10:00|7715.3|7710.3|7717.1|7712.1|7717.4|7712.4|7714.1|7709.1|0
1637730900000|2021-11-24 05:15:00|7717.2|7712.2|7716.7|7711.7|7718.6|7713.6|7716|7711|0
1637731200000|2021-11-24 05:20:00|7716.8|7711.8|7716.8|7711.8|7717.7|7712.7|7715.9|7710.9|0
1637731500000|2021-11-24 05:25:00|7717|7712|7718.6|7713.6|7719.7|7714.7|7715.9|7710.9|0
1637731800000|2021-11-24 05:30:00|7718.5|7713.5|7724.8|7719.8|7725|7720|7718.5|7713.5|0
1637732100000|2021-11-24 05:35:00|7724.9|7719.9|7726|7721|7726.3|7721.3|7723.9|7718.9|0
1637732400000|2021-11-24 05:40:00|7726.1|7721.1|7728.7|7723.7|7728.8|7723.8|7724.7|7719.7|0
1637732700000|2021-11-24 05:45:00|7728.8|7723.8|7728|7723|7731.1|7726.1|7727.7|7722.7|0
1637733000000|2021-11-24 05:50:00|7728.3|7723.3|7732.8|7727.8|7733.2|7728.2|7727.2|7722.2|0
1637733300000|2021-11-24 05:55:00|7732.7|7727.7|7736.6|7731.6|7736.8|7731.8|7731.4|7726.4|0
1637733600000|2021-11-24 06:00:00|7736.1|7731.1|7741.4|7736.4|7742.8|7737.8|7736.1|7731.1|0
1637733900000|2021-11-24 06:05:00|7741.3|7736.3|7739.6|7734.6|7741.3|7736.3|7737.6|7732.6|0
1637734200000|2021-11-24 06:10:00|7739.5|7734.5|7738.1|7733.1|7740.5|7735.5|7737.6|7732.6|0
1637734500000|2021-11-24 06:15:00|7738|7733|7737.2|7732.2|7742.5|7737.5|7736.5|7731.5|0
1637734800000|2021-11-24 06:20:00|7737.1|7732.1|7738.5|7733.5|7739.8|7734.8|7737|7732|0
1637735100000|2021-11-24 06:25:00|7738.6|7733.6|7742.8|7737.8|7743.1|7738.1|7736.5|7731.5|0
1637735400000|2021-11-24 06:30:00|7742.9|7737.9|7745.2|7740.2|7745.9|7740.9|7742.7|7737.7|0
1637735700000|2021-11-24 06:35:00|7745.3|7740.3|7746.5|7741.5|7746.7|7741.7|7743.5|7738.5|0
1637736000000|2021-11-24 06:40:00|7746.6|7741.6|7745.9|7740.9|7747.8|7742.8|7745.4|7740.4|0
1637736300000|2021-11-24 06:45:00|7746|7741|7743|7738|7746.3|7741.3|7742.4|7737.4|0
1637736600000|2021-11-24 06:50:00|7742.9|7737.9|7744.5|7739.5|7744.9|7739.9|7742.3|7737.3|0
1637736900000|2021-11-24 06:55:00|7744.6|7739.6|7742.6|7737.6|7747.1|7742.1|7742.6|7737.6|0
1637737200000|2021-11-24 07:00:00|7743.4|7738.4|7746.8|7741.8|7748.3|7743.3|7742.5|7737.5|0
1637737500000|2021-11-24 07:05:00|7746.9|7741.9|7748|7743|7748.2|7743.2|7745.9|7740.9|0
1637737800000|2021-11-24 07:10:00|7748.8|7743.8|7744.3|7739.3|7748.8|7743.8|7742.9|7737.9|0
1637738100000|2021-11-24 07:15:00|7744.4|7739.4|7744.1|7739.1|7745.2|7740.2|7741.2|7736.2|0
1637738400000|2021-11-24 07:20:00|7743.9|7738.9|7741|7736|7744|7739|7739.5|7734.5|0
1637738700000|2021-11-24 07:25:00|7741.1|7736.1|7739.3|7734.3|7742.2|7737.2|7738.5|7733.5|0
1637739000000|2021-11-24 07:30:00|7739.7|7734.7|7733.1|7728.1|7740|7735|7732.4|7727.4|0
1637739300000|2021-11-24 07:35:00|7733|7728|7734.4|7729.4|7734.6|7729.6|7731|7726|0
1637739600000|2021-11-24 07:40:00|7734.5|7729.5|7737.8|7732.8|7737.8|7732.8|7733.9|7728.9|0
1637739900000|2021-11-24 07:45:00|7737.7|7732.7|7734.9|7729.9|7737.8|7732.8|7734.4|7729.4|0
1637740200000|2021-11-24 07:50:00|7735.2|7730.2|7735.8|7730.8|7738.3|7733.3|7735.2|7730.2|0
1637740500000|2021-11-24 07:55:00|7735.9|7730.9|7734.6|7729.6|7736.4|7731.4|7733|7728|0
1637740800000|2021-11-24 08:00:00|7733.5|7728.5|7734.7|7729.7|7735.2|7730.2|7727.2|7722.2|0
1637741100000|2021-11-24 08:05:00|7734.9|7729.9|7731.4|7726.4|7736.3|7731.3|7731.4|7726.4|0
1637741400000|2021-11-24 08:10:00|7731.5|7726.5|7730.1|7725.1|7732.8|7727.8|7729.8|7724.8|0
1637741700000|2021-11-24 08:15:00|7730|7725|7732.3|7727.3|7735|7730|7729.6|7724.6|0
1637742000000|2021-11-24 08:20:00|7732.2|7727.2|7733|7728|7733.6|7728.6|7725.8|7720.8|0
1637742300000|2021-11-24 08:25:00|7733.1|7728.1|7727.1|7722.1|7733.2|7728.2|7724.2|7719.2|0
1637742600000|2021-11-24 08:30:00|7727.2|7722.2|7728.6|7723.6|7731.5|7726.5|7724.3|7719.3|0
1637742900000|2021-11-24 08:35:00|7728.5|7723.5|7727.9|7722.9|7729|7724|7726.3|7721.3|0
1637743200000|2021-11-24 08:40:00|7727.8|7722.8|7730.8|7725.8|7731|7726|7727.5|7722.5|0
1637743500000|2021-11-24 08:45:00|7730.7|7725.7|7729.2|7724.2|7731.1|7726.1|7728.2|7723.2|0
1637743800000|2021-11-24 08:50:00|7729.1|7724.1|7723.1|7718.1|7729.8|7724.8|7721.9|7716.9|0
1637744100000|2021-11-24 08:55:00|7723.3|7718.3|7726.5|7721.5|7728.3|7723.3|7722.7|7717.7|0
1637744400000|2021-11-24 09:00:00|7726.6|7721.6|7733.7|7730.7|7752.3|7749.3|7725.5|7720.5|0
1637744700000|2021-11-24 09:05:00|7733.4|7730.4|7735.5|7732.5|7738.1|7735.1|7727.3|7724.3|0
1637745000000|2021-11-24 09:10:00|7736|7733|7737.4|7734.4|7739|7736|7733|7730|0
1637745300000|2021-11-24 09:15:00|7737.8|7734.8|7745.4|7742.4|7745.4|7742.4|7735.2|7732.2|0
1637745600000|2021-11-24 09:20:00|7745.7|7742.7|7751|7748|7753.1|7750.1|7744.4|7741.4|0
1637745900000|2021-11-24 09:25:00|7748.1|7745.1|7747|7744|7756.7|7753.7|7746.3|7743.3|0
1637746200000|2021-11-24 09:30:00|7746.9|7743.9|7743.9|7740.9|7749.3|7746.3|7743.9|7740.9|0
1637746500000|2021-11-24 09:35:00|7743.7|7740.7|7748.7|7745.7|7751.2|7748.2|7739.1|7736.1|0
1637746800000|2021-11-24 09:40:00|7748.8|7745.8|7747.3|7744.3|7750.2|7747.2|7746.2|7743.2|0
1637747100000|2021-11-24 09:45:00|7747.7|7744.7|7735.5|7732.5|7751.3|7748.3|7733.6|7730.6|0
1637747400000|2021-11-24 09:50:00|7733.9|7730.9|7734.9|7731.9|7738.6|7735.6|7731.7|7728.7|0
1637747700000|2021-11-24 09:55:00|7734.7|7731.7|7741.7|7738.7|7745|7742|7727.3|7724.3|0
1637748000000|2021-11-24 10:00:00|7741.6|7738.6|7741|7738|7743.9|7740.9|7730.6|7727.6|0
1637748300000|2021-11-24 10:05:00|7742.9|7739.9|7731.8|7728.8|7743|7740|7731.1|7728.1|0
1637748600000|2021-11-24 10:10:00|7731.7|7728.7|7734.9|7731.9|7734.9|7731.9|7728.5|7725.5|0
1637748900000|2021-11-24 10:15:00|7735|7732|7745.4|7742.4|7745.6|7742.6|7730.5|7727.5|0
1637749200000|2021-11-24 10:20:00|7745.7|7742.7|7752.8|7749.8|7752.9|7749.9|7745.5|7742.5|0
1637749500000|2021-11-24 10:25:00|7752.9|7749.9|7748.6|7745.6|7753.3|7750.3|7748.6|7745.6|0
1637749800000|2021-11-24 10:30:00|7748.5|7745.5|7737|7734|7748.5|7745.5|7736.5|7733.5|0
1637750100000|2021-11-24 10:35:00|7736.8|7733.8|7719.6|7716.6|7738.4|7735.4|7719.2|7716.2|0
1637750400000|2021-11-24 10:40:00|7719.7|7716.7|7721.8|7718.8|7739.5|7736.5|7719.2|7716.2|0
1637750700000|2021-11-24 10:45:00|7721.7|7718.7|7715.8|7712.8|7732.1|7729.1|7715.6|7712.6|0
1637751000000|2021-11-24 10:50:00|7715.5|7712.5|7706.7|7703.7|7723.3|7720.3|7705.9|7702.9|0
1637751300000|2021-11-24 10:55:00|7706.8|7703.8|7699.4|7696.4|7707.2|7704.2|7697.9|7694.9|0
1637751600000|2021-11-24 11:00:00|7699.5|7696.5|7701.7|7698.7|7715.9|7712.9|7698.5|7695.5|0
1637751900000|2021-11-24 11:05:00|7701.9|7698.9|7702|7699|7704.8|7701.8|7701.5|7698.5|0
1637752200000|2021-11-24 11:10:00|7702.6|7699.6|7700.7|7697.7|7703.6|7700.6|7700.6|7697.6|0
1637752500000|2021-11-24 11:15:00|7700.5|7697.5|7715.9|7712.9|7726.9|7723.9|7700.5|7697.5|0
1637752800000|2021-11-24 11:20:00|7716.1|7713.1|7717.1|7714.1|7730.3|7727.3|7715.6|7712.6|0
1637753100000|2021-11-24 11:25:00|7717.4|7714.4|7715.6|7712.6|7717.4|7714.4|7714.4|7711.4|0
1637753400000|2021-11-24 11:30:00|7715.9|7712.9|7718.7|7715.7|7719|7716|7715.4|7712.4|0
1637753700000|2021-11-24 11:35:00|7718.8|7715.8|7723.7|7720.7|7724|7721|7718.5|7715.5|0
1637754000000|2021-11-24 11:40:00|7723.5|7720.5|7732.7|7729.7|7738.5|7735.5|7723.3|7720.3|0
1637754300000|2021-11-24 11:45:00|7733.2|7730.2|7735.7|7732.7|7736|7733|7732.9|7729.9|0
1637754600000|2021-11-24 11:50:00|7735.6|7732.6|7734|7731|7737.9|7734.9|7733.7|7730.7|0
1637754900000|2021-11-24 11:55:00|7733.4|7730.4|7726.9|7723.9|7733.9|7730.9|7726.9|7723.9|0
1637755200000|2021-11-24 12:00:00|7723.4|7720.4|7720.4|7717.4|7727.1|7724.1|7720|7717|0
1637755500000|2021-11-24 12:05:00|7720.2|7717.2|7713.4|7710.4|7720.3|7717.3|7712.1|7709.1|0
1637755800000|2021-11-24 12:10:00|7713.5|7710.5|7712.4|7709.4|7715.3|7712.3|7711|7708|0
1637756100000|2021-11-24 12:15:00|7713.3|7710.3|7715.6|7712.6|7717|7714|7711.9|7708.9|0
1637756400000|2021-11-24 12:20:00|7715.5|7712.5|7710.4|7707.4|7715.5|7712.5|7710.4|7707.4|0
1637756700000|2021-11-24 12:25:00|7710.3|7707.3|7712.4|7709.4|7713.3|7710.3|7710|7707|0
1637757000000|2021-11-24 12:30:00|7712.2|7709.2|7708.8|7705.8|7713.3|7710.3|7708.3|7705.3|0
1637757300000|2021-11-24 12:35:00|7708.9|7705.9|7709.7|7706.7|7709.9|7706.9|7708.5|7705.5|0
1637757600000|2021-11-24 12:40:00|7710|7707|7711.1|7708.1|7713|7710|7709.7|7706.7|0
1637757900000|2021-11-24 12:45:00|7711|7708|7702.1|7699.1|7711|7708|7702.1|7699.1|0
1637758200000|2021-11-24 12:50:00|7702.2|7699.2|7703.5|7700.5|7704.1|7701.1|7698.7|7695.7|0
1637758500000|2021-11-24 12:55:00|7703.3|7700.3|7701.4|7698.4|7705.9|7702.9|7701.2|7698.2|0
1637758800000|2021-11-24 13:00:00|7701.1|7698.1|7697.1|7694.1|7704|7701|7696.9|7693.9|0
1637759100000|2021-11-24 13:05:00|7697.3|7694.3|7704.1|7701.1|7704.6|7701.6|7697.3|7694.3|0
1637759400000|2021-11-24 13:10:00|7703.8|7700.8|7703.5|7700.5|7705|7702|7703.3|7700.3|0
1637759700000|2021-11-24 13:15:00|7703.1|7700.1|7697.1|7694.1|7703.3|7700.3|7697|7694|0
1637760000000|2021-11-24 13:20:00|7697|7694|7697.6|7694.6|7698|7695|7694.7|7691.7|0
1637760300000|2021-11-24 13:25:00|7697.7|7694.7|7697.9|7694.9|7700.9|7697.9|7697.7|7694.7|0
1637760600000|2021-11-24 13:30:00|7698.1|7695.1|7707.6|7704.6|7708.9|7705.9|7697.5|7694.5|0
1637760900000|2021-11-24 13:35:00|7707.4|7704.4|7687.4|7684.4|7708.4|7705.4|7686.4|7683.4|0
1637761200000|2021-11-24 13:40:00|7687.1|7684.1|7680.8|7677.8|7687.1|7684.1|7676.2|7673.2|0
1637761500000|2021-11-24 13:45:00|7680.6|7677.6|7667.6|7664.6|7682.8|7679.8|7667|7664|0
1637761800000|2021-11-24 13:50:00|7667.8|7664.8|7664.8|7661.8|7668.4|7665.4|7662.1|7659.1|0
1637762100000|2021-11-24 13:55:00|7664|7661|7664.4|7661.4|7668.8|7665.8|7663.7|7660.7|0
1637762400000|2021-11-24 14:00:00|7666.7|7663.7|7666.7|7663.7|7668.7|7665.7|7662.4|7659.4|0
1637762700000|2021-11-24 14:05:00|7666.6|7663.6|7658.7|7655.7|7666.8|7663.8|7651.6|7648.6|0
1637763000000|2021-11-24 14:10:00|7660.1|7657.1|7657.2|7654.2|7660.8|7657.8|7654.2|7651.2|0
1637763300000|2021-11-24 14:15:00|7657.3|7654.3|7655.1|7652.1|7657.5|7654.5|7654.3|7651.3|0
1637763600000|2021-11-24 14:20:00|7655.2|7652.2|7657|7654|7657.3|7654.3|7648.8|7645.8|0
1637763900000|2021-11-24 14:25:00|7661.8|7658.8|7673.4|7670.4|7677.4|7674.4|7660.1|7657.1|0
1637764200000|2021-11-24 14:30:00|7668.8|7665.8|7621.4|7619.6|7673.3|7671.5|7609.1|7607.3|0
1637764500000|2021-11-24 14:35:00|7620.5|7618.7|7616.7|7614.9|7647.9|7646.1|7612.2|7610.4|0
1637764800000|2021-11-24 14:40:00|7618.8|7617|7626.4|7624.6|7644.6|7642.8|7609.5|7607.7|0
1637765100000|2021-11-24 14:45:00|7626.9|7625.1|7638.3|7636.5|7645.4|7643.6|7608.9|7607.1|0
1637765400000|2021-11-24 14:50:00|7639|7637.2|7664.1|7662.3|7675.7|7673.9|7638.6|7636.8|0
1637765700000|2021-11-24 14:55:00|7665.9|7664.1|7684.3|7682.5|7687.1|7685.3|7665.9|7664.1|0
1637766000000|2021-11-24 15:00:00|7684.7|7682.9|7712|7710.2|7718.3|7716.5|7666|7664.2|0
1637766300000|2021-11-24 15:05:00|7712.5|7710.7|7691.1|7689.3|7724.2|7722.4|7691.1|7689.3|0
1637766600000|2021-11-24 15:10:00|7691|7689.2|7690.7|7688.9|7701.3|7699.5|7667.6|7665.8|0
1637766900000|2021-11-24 15:15:00|7690.5|7688.7|7692.9|7691.1|7697.3|7695.5|7683.8|7682|0
1637767200000|2021-11-24 15:20:00|7694.4|7692.6|7734.6|7732.8|7734.9|7733.1|7687.8|7686|0
1637767500000|2021-11-24 15:25:00|7734.1|7732.3|7740.4|7738.6|7745.1|7743.3|7733.3|7731.5|0
1637767800000|2021-11-24 15:30:00|7742.4|7740.6|7749.6|7747.8|7753.9|7752.1|7736.6|7734.8|0
1637768100000|2021-11-24 15:35:00|7749.4|7747.6|7758.4|7756.6|7764.2|7762.4|7747.1|7745.3|0
1637768400000|2021-11-24 15:40:00|7757.2|7755.4|7735|7733.2|7764.4|7762.6|7734|7732.2|0
1637768700000|2021-11-24 15:45:00|7736.8|7735|7736.5|7734.7|7740|7738.2|7726.1|7724.3|0
1637769000000|2021-11-24 15:50:00|7736.7|7734.9|7750.2|7748.4|7754.1|7752.3|7736.7|7734.9|0
1637769300000|2021-11-24 15:55:00|7751.2|7749.4|7744.9|7743.1|7755.8|7754|7738.4|7736.6|0
1637769600000|2021-11-24 16:00:00|7745.1|7743.3|7726|7724.2|7745.1|7743.3|7719|7717.2|0
1637769900000|2021-11-24 16:05:00|7726.4|7724.6|7742.3|7740.5|7745.6|7743.8|7725.7|7723.9|0
1637770200000|2021-11-24 16:10:00|7742.7|7740.9|7756.6|7754.8|7757.9|7756.1|7742.3|7740.5|0
1637770500000|2021-11-24 16:15:00|7757.2|7755.4|7782.1|7780.3|7782.4|7780.6|7755.1|7753.3|0
1637770800000|2021-11-24 16:20:00|7783.1|7781.3|7789.4|7787.6|7790.3|7788.5|7778.2|7776.4|0
1637771100000|2021-11-24 16:25:00|7790.3|7788.5|7783.9|7782.1|7791.1|7789.3|7780.7|7778.9|0
1637771400000|2021-11-24 16:30:00|7784.9|7783.1|7770.4|7768.6|7795.3|7793.5|7770.3|7768.5|0
1637771700000|2021-11-24 16:35:00|7770.3|7768.5|7774.4|7772.6|7783.9|7782.1|7769.3|7767.5|0
1637772000000|2021-11-24 16:40:00|7774.3|7772.5|7785.4|7783.6|7786.7|7784.9|7772.2|7770.4|0
1637772300000|2021-11-24 16:45:00|7784.9|7783.1|7790.9|7789.1|7791.9|7790.1|7780.4|7778.6|0
1637772600000|2021-11-24 16:50:00|7791|7789.2|7786.6|7784.8|7796.3|7794.5|7785.4|7783.6|0
1637772900000|2021-11-24 16:55:00|7786.2|7784.4|7778.6|7776.8|7787.4|7785.6|7776|7774.2|0
1637773200000|2021-11-24 17:00:00|7778.9|7777.1|7783.2|7781.4|7785.5|7783.7|7774.6|7772.8|0
1637773500000|2021-11-24 17:05:00|7783|7781.2|7770.8|7769|7783.3|7781.5|7765.6|7763.8|0
1637773800000|2021-11-24 17:10:00|7771.1|7769.3|7783.8|7782|7784.3|7782.5|7771.1|7769.3|0
1637774100000|2021-11-24 17:15:00|7783.5|7781.7|7776.6|7774.8|7783.7|7781.9|7771.1|7769.3|0
1637774400000|2021-11-24 17:20:00|7776.7|7774.9|7761.7|7759.9|7777|7775.2|7755.8|7754|0
1637774700000|2021-11-24 17:25:00|7761.6|7759.8|7758.1|7756.3|7761.9|7760.1|7752.5|7750.7|0
1637775000000|2021-11-24 17:30:00|7758.2|7756.4|7758|7756.2|7763.2|7761.4|7756.1|7754.3|0
1637775300000|2021-11-24 17:35:00|7757.6|7755.8|7773.6|7771.8|7774.7|7772.9|7757.4|7755.6|0
1637775600000|2021-11-24 17:40:00|7772.6|7770.8|7773.9|7772.1|7776.8|7775|7767.9|7766.1|0
1637775900000|2021-11-24 17:45:00|7774.3|7772.5|7777|7775.2|7780.3|7778.5|7774.3|7772.5|0
1637776200000|2021-11-24 17:50:00|7777.2|7775.4|7780.6|7778.8|7780.7|7778.9|7774.9|7773.1|0
1637776500000|2021-11-24 17:55:00|7781.2|7779.4|7779.1|7777.3|7781.3|7779.5|7774.9|7773.1|0
1637776800000|2021-11-24 18:00:00|7779|7777.2|7774.6|7772.8|7788.7|7786.9|7773.5|7771.7|0
1637777100000|2021-11-24 18:05:00|7774.8|7773|7784.7|7782.9|7787.1|7785.3|7774.8|7773|0
1637777400000|2021-11-24 18:10:00|7784.8|7783|7784.7|7782.9|7788.7|7786.9|7782.9|7781.1|0
1637777700000|2021-11-24 18:15:00|7784.9|7783.1|7784.6|7782.8|7787.8|7786|7784|7782.2|0
1637778000000|2021-11-24 18:20:00|7784.2|7782.4|7794.7|7792.9|7794.9|7793.1|7782.7|7780.9|0
1637778300000|2021-11-24 18:25:00|7794.4|7792.6|7794.5|7792.7|7801.9|7800.1|7792|7790.2|0
1637778600000|2021-11-24 18:30:00|7794.8|7793|7790.6|7788.8|7799.3|7797.5|7789.4|7787.6|0
1637778900000|2021-11-24 18:35:00|7790.7|7788.9|7786.6|7784.8|7795.5|7793.7|7781.1|7779.3|0
1637779200000|2021-11-24 18:40:00|7786.5|7784.7|7791.2|7789.4|7793.8|7792|7783.8|7782|0
1637779500000|2021-11-24 18:45:00|7790.3|7788.5|7788.6|7786.8|7795.2|7793.4|7787.1|7785.3|0
1637779800000|2021-11-24 18:50:00|7788.7|7786.9|7785.4|7783.6|7792.3|7790.5|7784.6|7782.8|0
1637780100000|2021-11-24 18:55:00|7785.3|7783.5|7778.8|7777|7785.7|7783.9|7778.8|7777|0
1637780400000|2021-11-24 19:00:00|7778.9|7777.1|7777.2|7775.4|7798.5|7796.7|7769|7767.2|0
1637780700000|2021-11-24 19:05:00|7777.4|7775.6|7761.9|7760.1|7785|7783.2|7760.6|7758.8|0
1637781000000|2021-11-24 19:10:00|7762.7|7760.9|7759.6|7757.8|7765.6|7763.8|7746.2|7744.4|0
1637781300000|2021-11-24 19:15:00|7760.1|7758.3|7775.5|7773.7|7777.7|7775.9|7757.5|7755.7|0
1637781600000|2021-11-24 19:20:00|7775.7|7773.9|7778.6|7776.8|7780.6|7778.8|7771.2|7769.4|0
1637781900000|2021-11-24 19:25:00|7778.9|7777.1|7767.6|7765.8|7779.6|7777.8|7765.2|7763.4|0
1637782200000|2021-11-24 19:30:00|7767.8|7766|7770.2|7768.4|7779.7|7777.9|7767.8|7766|0
1637782500000|2021-11-24 19:35:00|7770.1|7768.3|7771.5|7769.7|7775.2|7773.4|7766.5|7764.7|0
1637782800000|2021-11-24 19:40:00|7771.4|7769.6|7788.9|7787.1|7789.2|7787.4|7767.7|7765.9|0
1637783100000|2021-11-24 19:45:00|7788.8|7787|7784.3|7782.5|7792.9|7791.1|7783.2|7781.4|0
1637783400000|2021-11-24 19:50:00|7784.7|7782.9|7785.6|7783.8|7791.3|7789.5|7784.2|7782.4|0
1637783700000|2021-11-24 19:55:00|7785.9|7784.1|7790.8|7789|7794.5|7792.7|7785.6|7783.8|0
1637784000000|2021-11-24 20:00:00|7790.5|7788.7|7791.8|7790|7793.8|7792|7784.9|7783.1|0
1637784300000|2021-11-24 20:05:00|7791.9|7790.1|7803.3|7801.5|7804.5|7802.7|7788.4|7786.6|0
1637784600000|2021-11-24 20:10:00|7803.4|7801.6|7805.2|7803.4|7805.2|7803.4|7797.6|7795.8|0
1637784900000|2021-11-24 20:15:00|7805.4|7803.6|7810.1|7808.3|7810.8|7809|7801.1|7799.3|0
1637785200000|2021-11-24 20:20:00|7811.5|7809.7|7809|7807.2|7816.4|7814.6|7809|7807.2|0
1637785500000|2021-11-24 20:25:00|7809.4|7807.6|7810.1|7808.3|7812.9|7811.1|7808.2|7806.4|0
1637785800000|2021-11-24 20:30:00|7810|7808.2|7794.4|7792.6|7812.6|7810.8|7790.3|7788.5|0
1637786100000|2021-11-24 20:35:00|7794.5|7792.7|7807.6|7805.8|7811.1|7809.3|7793.9|7792.1|0
1637786400000|2021-11-24 20:40:00|7807.5|7805.7|7802.7|7800.9|7807.9|7806.1|7799.7|7797.9|0
1637786700000|2021-11-24 20:45:00|7802.6|7800.8|7795.8|7794|7803.1|7801.3|7790.2|7788.4|0
1637787000000|2021-11-24 20:50:00|7795.9|7794.1|7799.4|7797.6|7806.4|7804.6|7795.8|7794|0
1637787300000|2021-11-24 20:55:00|7800.3|7798.5|7803|7801.2|7804.2|7802.4|7795.6|7793.8|0
1637787600000|2021-11-24 21:00:00|7803.6|7800.6|7804.8|7801.8|7806.5|7803.5|7797.4|7794.4|0
1637787900000|2021-11-24 21:05:00|7805|7802|7803.9|7800.9|7806.2|7803.2|7803.8|7800.8|0
1637788200000|2021-11-24 21:10:00|7804.2|7801.2|7808.1|7805.1|7808.3|7805.3|7804.2|7801.2|0
1637788500000|2021-11-24 21:15:00|7808.3|7805.3|7809.1|7806.1|7810|7807|7807.8|7804.8|0
1637788800000|2021-11-24 21:20:00|7809|7806|7807.2|7804.2|7809.8|7806.8|7805.8|7802.8|0
1637789100000|2021-11-24 21:25:00|7807.4|7804.4|7806.6|7803.6|7807.5|7804.5|7806.2|7803.2|0
1637789400000|2021-11-24 21:30:00|7806.5|7803.5|7806.4|7803.4|7808|7805|7806.4|7803.4|0
1637789700000|2021-11-24 21:35:00|7806.5|7803.5|7806|7803|7806.8|7803.8|7805.7|7802.7|0
1637790000000|2021-11-24 21:40:00|7806.1|7803.1|7808.3|7805.3|7808.3|7805.3|7806.1|7803.1|0
1637790300000|2021-11-24 21:45:00|7808.2|7805.2|7808.3|7805.3|7808.8|7805.8|7807.8|7804.8|0
1637790600000|2021-11-24 21:50:00|7808.4|7805.4|7807.1|7804.1|7808.5|7805.5|7806.9|7803.9|0
1637790900000|2021-11-24 21:55:00|7807.2|7804.2|7807.3|7804.3|7807.9|7804.9|7807.2|7804.2|0
1637791200000|2021-11-24 22:00:00|7807.4|7804.4|7807.8|7804.8|7807.8|7804.8|7806.8|7803.8|0
1637791500000|2021-11-24 22:05:00|7807.3|7804.3|7807.6|7804.6|7808|7805|7807|7804|0
1637791800000|2021-11-24 22:10:00|7807.5|7804.5|7807.4|7804.4|7807.7|7804.7|7806.5|7803.5|0
1637792100000|2021-11-24 22:15:00|7807|7804|7808.1|7805.1|7809|7806|7806.6|7803.6|0
1637792400000|2021-11-24 22:20:00|7808.5|7805.5|7809.4|7806.4|7809.6|7806.6|7808.5|7805.5|0
1637792700000|2021-11-24 22:25:00|7809.5|7806.5|7810.6|7807.6|7810.6|7807.6|7809.4|7806.4|0
1637793000000|2021-11-24 22:30:00|7810.5|7807.5|7810.9|7807.9|7811.6|7808.6|7810.5|7807.5|0
1637793300000|2021-11-24 22:35:00|7810.8|7807.8|7811.3|7808.3|7811.3|7808.3|7810.6|7807.6|0
1637793600000|2021-11-24 22:40:00|7811.4|7808.4|7813.9|7810.9|7815.7|7812.7|7811.4|7808.4|0
1637793900000|2021-11-24 22:45:00|7814|7811|7814.5|7811.5|7815.4|7812.4|7813.4|7810.4|0
1637794200000|2021-11-24 22:50:00|7815|7812|7817.9|7814.9|7818.2|7815.2|7814.8|7811.8|0
1637794500000|2021-11-24 22:55:00|7818.7|7815.7|7817.1|7814.1|7819.8|7816.8|7816.2|7813.2|0
1637794800000|2021-11-24 23:00:00|7816.8|7813.8|7816.4|7813.4|7817.2|7814.2|7816.2|7813.2|0
1637795100000|2021-11-24 23:05:00|7816.3|7813.3|7815.1|7812.1|7816.4|7813.4|7814.6|7811.6|0
1637795400000|2021-11-24 23:10:00|7814.8|7811.8|7814.3|7811.3|7815|7812|7812.8|7809.8|0
1637795700000|2021-11-24 23:15:00|7814|7811|7814.9|7811.9|7815.5|7812.5|7813.4|7810.4|0
1637796000000|2021-11-24 23:20:00|7815|7812|7814.4|7811.4|7815.1|7812.1|7813.4|7810.4|0
1637796300000|2021-11-24 23:25:00|7814.1|7811.1|7813.7|7810.7|7814.1|7811.1|7813.3|7810.3|0
1637796600000|2021-11-24 23:30:00|7813.3|7810.3|7813.5|7810.5|7813.7|7810.7|7812.9|7809.9|0
1637796900000|2021-11-24 23:35:00|7813.4|7810.4|7813.2|7810.2|7813.5|7810.5|7813.1|7810.1|0
1637797200000|2021-11-24 23:40:00|7813.1|7810.1|7813.2|7810.2|7813.7|7810.7|7813.1|7810.1|0
1637797500000|2021-11-24 23:45:00|7813|7810|7813.3|7810.3|7813.3|7810.3|7812.9|7809.9|0
1637797800000|2021-11-24 23:50:00|7813.1|7810.1|7813.1|7810.1|7813.4|7810.4|7811.7|7808.7|0
1637798100000|2021-11-24 23:55:00|7813|7810|7813.4|7810.4|7813.4|7810.4|7812.3|7809.3|0
1637798400000|2021-11-25 00:00:00|7813.7|7810.7|7814.3|7811.3|7814.3|7811.3|7813.4|7810.4|0
1637798700000|2021-11-25 00:05:00|7814.2|7811.2|7813.9|7810.9|7814.3|7811.3|7813.9|7810.9|0
1637799000000|2021-11-25 00:10:00|7813.5|7810.5|7814.9|7811.9|7814.9|7811.9|7812.7|7809.7|0
1637799300000|2021-11-25 00:15:00|7815|7812|7814.5|7811.5|7815|7812|7814.3|7811.3|0
1637799600000|2021-11-25 00:20:00|7814.7|7811.7|7814.4|7811.4|7814.8|7811.8|7814|7811|0
1637799900000|2021-11-25 00:25:00|7814.7|7811.7|7815.2|7812.2|7815.6|7812.6|7814.3|7811.3|0
1637800200000|2021-11-25 00:30:00|7815.4|7812.4|7816.9|7813.9|7816.9|7813.9|7815.1|7812.1|0
1637800500000|2021-11-25 00:35:00|7817|7814|7817|7814|7818.7|7815.7|7816.6|7813.6|0
1637800800000|2021-11-25 00:40:00|7816.9|7813.9|7816.2|7813.2|7817|7814|7816.2|7813.2|0
1637801100000|2021-11-25 00:45:00|7816.1|7813.1|7815.6|7812.6|7816.2|7813.2|7815.3|7812.3|0
1637801400000|2021-11-25 00:50:00|7815.9|7812.9|7815.9|7812.9|7816.8|7813.8|7815.5|7812.5|0
1637801700000|2021-11-25 00:55:00|7815.6|7812.6|7819.8|7814.8|7819.8|7816|7815|7812|0
1637802000000|2021-11-25 01:00:00|7820.2|7815.2|7819.8|7814.8|7820.3|7815.3|7817.7|7812.7|0
1637802300000|2021-11-25 01:05:00|7819.9|7814.9|7819|7814|7820.2|7815.2|7817.7|7812.7|0
1637802600000|2021-11-25 01:10:00|7818.9|7813.9|7820.3|7815.3|7822.7|7817.7|7818.6|7813.6|0
1637802900000|2021-11-25 01:15:00|7820.6|7815.6|7820.5|7815.5|7822.9|7817.9|7820.1|7815.1|0
1637803200000|2021-11-25 01:20:00|7820.4|7815.4|7819.7|7814.7|7820.8|7815.8|7818.6|7813.6|0
1637803500000|2021-11-25 01:25:00|7819.6|7814.6|7817.3|7812.3|7820.1|7815.1|7817|7812|0
1637803800000|2021-11-25 01:30:00|7817.4|7812.4|7816.1|7811.1|7817.6|7812.6|7814.9|7809.9|0
1637804100000|2021-11-25 01:35:00|7815.8|7810.8|7816|7811|7816.3|7811.3|7815.3|7810.3|0
1637804400000|2021-11-25 01:40:00|7815.9|7810.9|7816.7|7811.7|7817.9|7812.9|7815.1|7810.1|0
1637804700000|2021-11-25 01:45:00|7816.5|7811.5|7816.3|7811.3|7818.6|7813.6|7815.7|7810.7|0
1637805000000|2021-11-25 01:50:00|7816.2|7811.2|7818|7813|7818.1|7813.1|7815.8|7810.8|0
1637805300000|2021-11-25 01:55:00|7817.8|7812.8|7816.6|7811.6|7818.2|7813.2|7816.5|7811.5|0
1637805600000|2021-11-25 02:00:00|7816.7|7811.7|7817.5|7812.5|7818.8|7813.8|7816.2|7811.2|0
1637805900000|2021-11-25 02:05:00|7817.3|7812.3|7817.3|7812.3|7817.8|7812.8|7816.1|7811.1|0
1637806200000|2021-11-25 02:10:00|7817.4|7812.4|7817.3|7812.3|7818|7813|7816.7|7811.7|0
1637806500000|2021-11-25 02:15:00|7817.2|7812.2|7818|7813|7819.6|7814.6|7817.1|7812.1|0
1637806800000|2021-11-25 02:20:00|7817.9|7812.9|7816.1|7811.1|7818.2|7813.2|7816|7811|0
1637807100000|2021-11-25 02:25:00|7816.3|7811.3|7817.6|7812.6|7818|7813|7815.4|7810.4|0
1637807400000|2021-11-25 02:30:00|7817.5|7812.5|7816.9|7811.9|7818|7813|7816.1|7811.1|0
1637807700000|2021-11-25 02:35:00|7816.8|7811.8|7816.9|7811.9|7817.7|7812.7|7816.1|7811.1|0
1637808000000|2021-11-25 02:40:00|7817|7812|7816.1|7811.1|7818.1|7813.1|7816|7811|0
1637808300000|2021-11-25 02:45:00|7816|7811|7817.6|7812.6|7817.7|7812.7|7815.8|7810.8|0
1637808600000|2021-11-25 02:50:00|7817.7|7812.7|7817.2|7812.2|7817.8|7812.8|7816.4|7811.4|0
1637808900000|2021-11-25 02:55:00|7817.3|7812.3|7818.6|7813.6|7818.8|7813.8|7817.2|7812.2|0
1637809200000|2021-11-25 03:00:00|7818.4|7813.4|7818|7813|7819.7|7814.7|7817.7|7812.7|0
1637809500000|2021-11-25 03:05:00|7818.1|7813.1|7820.6|7815.6|7820.6|7815.6|7817.9|7812.9|0
1637809800000|2021-11-25 03:10:00|7820.4|7815.4|7821.7|7816.7|7822.2|7817.2|7819.4|7814.4|0
1637810100000|2021-11-25 03:15:00|7821.6|7816.6|7823.3|7818.3|7823.9|7818.9|7820.9|7815.9|0
1637810400000|2021-11-25 03:20:00|7823.2|7818.2|7827|7822|7827.9|7822.9|7822.8|7817.8|0
1637810700000|2021-11-25 03:25:00|7827.6|7822.6|7827|7822|7828.7|7823.7|7825.8|7820.8|0
1637811000000|2021-11-25 03:30:00|7826.9|7821.9|7826.1|7821.1|7827|7822|7825.5|7820.5|0
1637811300000|2021-11-25 03:35:00|7826.2|7821.2|7827.3|7822.3|7827.8|7822.8|7825.9|7820.9|0
1637811600000|2021-11-25 03:40:00|7827.4|7822.4|7828.4|7823.4|7829.6|7824.6|7826.7|7821.7|0
1637811900000|2021-11-25 03:45:00|7828.5|7823.5|7828.7|7823.7|7829.6|7824.6|7828.5|7823.5|0
1637812200000|2021-11-25 03:50:00|7828.6|7823.6|7828.1|7823.1|7829.3|7824.3|7828.1|7823.1|0
1637812500000|2021-11-25 03:55:00|7828.2|7823.2|7828.3|7823.3|7829.3|7824.3|7827.8|7822.8|0
1637812800000|2021-11-25 04:00:00|7828.4|7823.4|7827.9|7822.9|7829.1|7824.1|7826.8|7821.8|0
1637813100000|2021-11-25 04:05:00|7828.2|7823.2|7828.9|7823.9|7829.5|7824.5|7827.9|7822.9|0
1637813400000|2021-11-25 04:10:00|7829|7824|7828.9|7823.9|7830|7825|7828.8|7823.8|0
1637813700000|2021-11-25 04:15:00|7828.8|7823.8|7828.9|7823.9|7829.6|7824.6|7828.6|7823.6|0
1637814000000|2021-11-25 04:20:00|7829|7824|7828.4|7823.4|7830.2|7825.2|7827.1|7822.1|0
1637814300000|2021-11-25 04:25:00|7828.3|7823.3|7828.4|7823.4|7828.6|7823.6|7827.9|7822.9|0
1637814600000|2021-11-25 04:30:00|7828.5|7823.5|7828.2|7823.2|7828.9|7823.9|7827.4|7822.4|0
1637814900000|2021-11-25 04:35:00|7828.1|7823.1|7828.8|7823.8|7828.9|7823.9|7827.5|7822.5|0
1637815200000|2021-11-25 04:40:00|7828.7|7823.7|7828.7|7823.7|7829.9|7824.9|7827.8|7822.8|0
1637815500000|2021-11-25 04:45:00|7828.6|7823.6|7828.6|7823.6|7830|7825|7828.1|7823.1|0
1637815800000|2021-11-25 04:50:00|7828.7|7823.7|7831|7826|7831|7826|7828.1|7823.1|0
1637816100000|2021-11-25 04:55:00|7831.1|7826.1|7830|7825|7831.7|7826.7|7829.1|7824.1|0
1637816400000|2021-11-25 05:00:00|7830.2|7825.2|7829.7|7824.7|7830.4|7825.4|7829.3|7824.3|0
1637816700000|2021-11-25 05:05:00|7829.8|7824.8|7832|7827|7832.4|7827.4|7829.2|7824.2|0
1637817000000|2021-11-25 05:10:00|7831.9|7826.9|7832.4|7827.4|7832.8|7827.8|7830.7|7825.7|0
1637817300000|2021-11-25 05:15:00|7832.3|7827.3|7833.1|7828.1|7833.3|7828.3|7832.2|7827.2|0
1637817600000|2021-11-25 05:20:00|7833.2|7828.2|7833.1|7828.1|7834.3|7829.3|7832.8|7827.8|0
1637817900000|2021-11-25 05:25:00|7833.2|7828.2|7834|7829|7836|7831|7832.7|7827.7|0
1637818200000|2021-11-25 05:30:00|7833.9|7828.9|7833.3|7828.3|7835.1|7830.1|7833.2|7828.2|0
1637818500000|2021-11-25 05:35:00|7833.4|7828.4|7835.1|7830.1|7835.8|7830.8|7833.3|7828.3|0
1637818800000|2021-11-25 05:40:00|7835|7830|7834.5|7829.5|7836.9|7831.9|7834.2|7829.2|0
1637819100000|2021-11-25 05:45:00|7834.3|7829.3|7832.5|7827.5|7834.6|7829.6|7831.8|7826.8|0
1637819400000|2021-11-25 05:50:00|7832.6|7827.6|7833.3|7828.3|7833.9|7828.9|7832.3|7827.3|0
1637819700000|2021-11-25 05:55:00|7833.4|7828.4|7835.3|7830.3|7835.4|7830.4|7833.3|7828.3|0
1637820000000|2021-11-25 06:00:00|7835.2|7830.2|7836.7|7831.7|7838|7833|7834.7|7829.7|0
1637820300000|2021-11-25 06:05:00|7836.8|7831.8|7834.1|7829.1|7836.9|7831.9|7834|7829|0
1637820600000|2021-11-25 06:10:00|7834.2|7829.2|7833.4|7828.4|7834.5|7829.5|7832.7|7827.7|0
1637820900000|2021-11-25 06:15:00|7833.5|7828.5|7831.9|7826.9|7834.8|7829.8|7831.7|7826.7|0
1637821200000|2021-11-25 06:20:00|7832|7827|7832.8|7827.8|7833.1|7828.1|7832|7827|0
1637821500000|2021-11-25 06:25:00|7832.7|7827.7|7834|7829|7834|7829|7832.6|7827.6|0
1637821800000|2021-11-25 06:30:00|7833.9|7828.9|7835|7830|7835|7830|7833.6|7828.6|0
1637822100000|2021-11-25 06:35:00|7835.1|7830.1|7832.1|7827.1|7835.3|7830.3|7831.7|7826.7|0
1637822400000|2021-11-25 06:40:00|7832|7827|7832.2|7827.2|7833.8|7828.8|7831.8|7826.8|0
1637822700000|2021-11-25 06:45:00|7832.3|7827.3|7833|7828|7833.3|7828.3|7832|7827|0
1637823000000|2021-11-25 06:50:00|7833.1|7828.1|7832.4|7827.4|7834.1|7829.1|7831.8|7826.8|0
1637823300000|2021-11-25 06:55:00|7832.5|7827.5|7834|7829|7834.1|7829.1|7832.1|7827.1|0
1637823600000|2021-11-25 07:00:00|7834.4|7829.4|7831.3|7826.3|7835|7830|7830.8|7825.8|0
1637823900000|2021-11-25 07:05:00|7831.4|7826.4|7832.1|7827.1|7832.6|7827.6|7829.6|7824.6|0
1637824200000|2021-11-25 07:10:00|7832|7827|7832.3|7827.3|7833.6|7828.6|7831.3|7826.3|0
1637824500000|2021-11-25 07:15:00|7832.4|7827.4|7831.1|7826.1|7833.1|7828.1|7829.9|7824.9|0
1637824800000|2021-11-25 07:20:00|7831.3|7826.3|7829.5|7824.5|7831.3|7826.3|7829.1|7824.1|0
1637825100000|2021-11-25 07:25:00|7829.6|7824.6|7830.1|7825.1|7830.2|7825.2|7829|7824|0
1637825400000|2021-11-25 07:30:00|7830|7825|7830.9|7825.9|7830.9|7825.9|7829|7824|0
1637825700000|2021-11-25 07:35:00|7831|7826|7831.4|7826.4|7831.4|7826.4|7830.4|7825.4|0
1637826000000|2021-11-25 07:40:00|7831.3|7826.3|7830.2|7825.2|7831.3|7826.3|7829.5|7824.5|0
1637826300000|2021-11-25 07:45:00|7830.3|7825.3|7830.3|7825.3|7831.1|7826.1|7829.9|7824.9|0
1637826600000|2021-11-25 07:50:00|7830.1|7825.1|7830|7825|7830.1|7825.1|7829.2|7824.2|0
1637826900000|2021-11-25 07:55:00|7829.8|7824.8|7829.1|7824.1|7830.3|7825.3|7828.9|7823.9|0
1637827200000|2021-11-25 08:00:00|7829.4|7824.4|7831.6|7826.6|7832.3|7827.3|7827|7822|0
1637827500000|2021-11-25 08:05:00|7831.7|7826.7|7833.5|7828.5|7833.5|7828.5|7830.6|7825.6|0
1637827800000|2021-11-25 08:10:00|7833.4|7828.4|7835.5|7830.5|7836.3|7831.3|7833|7828|0
1637828100000|2021-11-25 08:15:00|7835.6|7830.6|7837.6|7832.6|7838.2|7833.2|7835.5|7830.5|0
1637828400000|2021-11-25 08:20:00|7837.5|7832.5|7838.9|7833.9|7839.2|7834.2|7837.2|7832.2|0
1637828700000|2021-11-25 08:25:00|7838.8|7833.8|7834.4|7829.4|7838.9|7833.9|7834|7829|0
1637829000000|2021-11-25 08:30:00|7834.1|7829.1|7837|7832|7837.8|7832.8|7832.6|7827.6|0
1637829300000|2021-11-25 08:35:00|7836.9|7831.9|7836.7|7831.7|7837.7|7832.7|7835.6|7830.6|0
1637829600000|2021-11-25 08:40:00|7836.9|7831.9|7834.9|7829.9|7836.9|7831.9|7834.7|7829.7|0
1637829900000|2021-11-25 08:45:00|7835|7830|7836.9|7831.9|7837.2|7832.2|7834.7|7829.7|0
1637830200000|2021-11-25 08:50:00|7836.8|7831.8|7837.4|7832.4|7837.7|7832.7|7836.4|7831.4|0
1637830500000|2021-11-25 08:55:00|7837.5|7832.5|7839.8|7834.8|7840.8|7835.8|7837.3|7832.3|0
1637830800000|2021-11-25 09:00:00|7839.9|7834.9|7847.9|7842.9|7848.4|7843.4|7839.8|7834.8|0
1637831100000|2021-11-25 09:05:00|7848|7843|7846.8|7841.8|7849.3|7844.3|7846.4|7841.4|0
1637831400000|2021-11-25 09:10:00|7846.7|7841.7|7846.2|7841.2|7847.8|7842.8|7846.2|7841.2|0
1637831700000|2021-11-25 09:15:00|7846|7841|7831.2|7826.2|7846.1|7841.1|7829.4|7824.4|0
1637832000000|2021-11-25 09:20:00|7831|7826|7831.4|7826.4|7831.6|7826.6|7831|7826|0
1637832300000|2021-11-25 09:25:00|7831.6|7826.6|7831.9|7826.9|7832.7|7827.7|7831|7826|0
1637832600000|2021-11-25 09:30:00|7831.4|7826.4|7832.3|7827.3|7832.7|7827.7|7831.4|7826.4|0
1637832900000|2021-11-25 09:35:00|7832.5|7827.5|7832|7827|7832.9|7827.9|7831.6|7826.6|0
1637833200000|2021-11-25 09:40:00|7831.8|7826.8|7831.2|7826.2|7832.4|7827.4|7831.2|7826.2|0
1637833500000|2021-11-25 09:45:00|7831.4|7826.4|7830.4|7825.4|7831.4|7826.4|7829.5|7824.5|0
1637833800000|2021-11-25 09:50:00|7830.2|7825.2|7830|7825|7831.6|7826.6|7829.5|7824.5|0
1637834100000|2021-11-25 09:55:00|7829.7|7824.7|7828.9|7823.9|7830|7825|7828.7|7823.7|0
1637834400000|2021-11-25 10:00:00|7828.7|7823.7|7826.6|7821.6|7829.5|7824.5|7826.6|7821.6|0
1637834700000|2021-11-25 10:05:00|7827.1|7822.1|7826.2|7821.2|7827.5|7822.5|7825.4|7820.4|0
1637835000000|2021-11-25 10:10:00|7825.8|7820.8|7818.9|7813.9|7825.8|7820.8|7818.5|7813.5|0
1637835300000|2021-11-25 10:15:00|7818.5|7813.5|7819.3|7814.3|7821.4|7816.4|7818.5|7813.5|0
1637835600000|2021-11-25 10:20:00|7819.1|7814.1|7818.9|7813.9|7819.8|7814.8|7818.1|7813.1|0
1637835900000|2021-11-25 10:25:00|7819.1|7814.1|7818.5|7813.5|7819.3|7814.3|7816.9|7811.9|0
1637836200000|2021-11-25 10:30:00|7818.9|7813.9|7818.5|7813.5|7819.3|7814.3|7817.7|7812.7|0
1637836500000|2021-11-25 10:35:00|7818.7|7813.7|7819.8|7814.8|7820.4|7815.4|7818.5|7813.5|0
1637836800000|2021-11-25 10:40:00|7819.4|7814.4|7820.2|7815.2|7820.6|7815.6|7817.7|7812.7|0
1637837100000|2021-11-25 10:45:00|7819.8|7814.8|7819.8|7814.8|7820.2|7815.2|7817.7|7812.7|0
1637837400000|2021-11-25 10:50:00|7819.4|7814.4|7820.2|7815.2|7821|7816|7819.4|7814.4|0
1637837700000|2021-11-25 10:55:00|7820.6|7815.6|7821.4|7816.4|7821.4|7816.4|7819.8|7814.8|0
1637838000000|2021-11-25 11:00:00|7821|7816|7823.1|7818.1|7823.1|7818.1|7820.2|7815.2|0
1637838300000|2021-11-25 11:05:00|7822.7|7817.7|7820.4|7815.4|7823.1|7818.1|7820.2|7815.2|0
1637838600000|2021-11-25 11:10:00|7820.2|7815.2|7817.1|7812.1|7820.4|7815.4|7816.9|7811.9|0
1637838900000|2021-11-25 11:15:00|7817.3|7812.3|7817|7812|7818.2|7813.2|7816|7811|0
1637839200000|2021-11-25 11:20:00|7816.5|7811.5|7815.9|7810.9|7818.2|7813.2|7815.7|7810.7|0
1637839500000|2021-11-25 11:25:00|7816.1|7811.1|7817.8|7812.8|7817.8|7812.8|7814.9|7809.9|0
1637839800000|2021-11-25 11:30:00|7817.4|7812.4|7817|7812|7818.2|7813.2|7816.5|7811.5|0
1637840100000|2021-11-25 11:35:00|7816.9|7811.9|7820.6|7815.6|7820.6|7815.6|7815.5|7810.5|0
1637840400000|2021-11-25 11:40:00|7821|7816|7822.7|7817.7|7822.7|7817.7|7820.2|7815.2|0
1637840700000|2021-11-25 11:45:00|7822.3|7817.3|7823.1|7818.1|7823.5|7818.5|7822.3|7817.3|0
1637841000000|2021-11-25 11:50:00|7823.5|7818.5|7823.3|7818.3|7823.5|7818.5|7822.3|7817.3|0
1637841300000|2021-11-25 11:55:00|7823.1|7818.1|7823.5|7818.5|7824.3|7819.3|7821.8|7816.8|0
1637841600000|2021-11-25 12:00:00|7823.4|7818.4|7820.9|7815.9|7823.4|7818.4|7820.5|7815.5|0
1637841900000|2021-11-25 12:05:00|7821.4|7816.4|7822.6|7817.6|7822.6|7817.6|7820.5|7815.5|0
1637842200000|2021-11-25 12:10:00|7823|7818|7823|7818|7823.8|7818.8|7822.2|7817.2|0
1637842500000|2021-11-25 12:15:00|7823.4|7818.4|7822.4|7817.4|7823.4|7818.4|7822.2|7817.2|0
1637842800000|2021-11-25 12:20:00|7822.2|7817.2|7819.7|7814.7|7822.6|7817.6|7819.7|7814.7|0
1637843100000|2021-11-25 12:25:00|7820.1|7815.1|7818.4|7813.4|7820.1|7815.1|7818|7813|0
1637843400000|2021-11-25 12:30:00|7818.2|7813.2|7823.3|7818.3|7823.7|7818.7|7817.6|7812.6|0
1637843700000|2021-11-25 12:35:00|7823.7|7818.7|7824.2|7819.2|7825|7820|7822.5|7817.5|0
1637844000000|2021-11-25 12:40:00|7824.6|7819.6|7825|7820|7825.4|7820.4|7824.2|7819.2|0
1637844300000|2021-11-25 12:45:00|7824.6|7819.6|7821.9|7816.9|7825.4|7820.4|7821.7|7816.7|0
1637844600000|2021-11-25 12:50:00|7822.1|7817.1|7822.1|7817.1|7822.1|7817.1|7820.5|7815.5|0
1637844900000|2021-11-25 12:55:00|7821.7|7816.7|7820|7815|7822.1|7817.1|7820|7815|0
1637845200000|2021-11-25 13:00:00|7819.8|7814.8|7820.4|7815.4|7821.1|7816.1|7819.4|7814.4|0
1637845500000|2021-11-25 13:05:00|7820.8|7815.8|7819.1|7814.1|7822|7817|7819.1|7814.1|0
1637845800000|2021-11-25 13:10:00|7818.7|7813.7|7819.5|7814.5|7820.4|7815.4|7818.3|7813.3|0
1637846100000|2021-11-25 13:15:00|7819.1|7814.1|7818.5|7813.5|7820.1|7815.1|7818.5|7813.5|0
1637846400000|2021-11-25 13:20:00|7818.9|7813.9|7819.4|7814.4|7820.2|7815.2|7818.1|7813.1|0
1637846700000|2021-11-25 13:25:00|7819.2|7814.2|7821.8|7816.8|7821.8|7816.8|7819.2|7814.2|0
1637847000000|2021-11-25 13:30:00|7821.4|7816.4|7820.8|7815.8|7822.5|7817.5|7820.8|7815.8|0
1637847300000|2021-11-25 13:35:00|7821.2|7816.2|7820.1|7815.1|7821.6|7816.6|7820.1|7815.1|0
1637847600000|2021-11-25 13:40:00|7819.7|7814.7|7820.3|7815.3|7820.5|7815.5|7819.3|7814.3|0
1637847900000|2021-11-25 13:45:00|7820.5|7815.5|7817.2|7812.2|7820.5|7815.5|7817.2|7812.2|0
1637848200000|2021-11-25 13:50:00|7816.8|7811.8|7818|7813|7818.4|7813.4|7816.4|7811.4|0
1637848500000|2021-11-25 13:55:00|7817.6|7812.6|7818.1|7813.1|7818.8|7813.8|7817.6|7812.6|0
1637848800000|2021-11-25 14:00:00|7817.7|7812.7|7819.4|7814.4|7820.2|7815.2|7817.7|7812.7|0
1637849100000|2021-11-25 14:05:00|7818.5|7813.5|7817.7|7812.7|7818.7|7813.7|7817.3|7812.3|0
1637849400000|2021-11-25 14:10:00|7817.3|7812.3|7813.6|7808.6|7817.3|7812.3|7812.7|7807.7|0
1637849700000|2021-11-25 14:15:00|7813.1|7808.1|7816.4|7811.4|7816.4|7811.4|7812.7|7807.7|0
1637850000000|2021-11-25 14:20:00|7816|7811|7818.1|7813.1|7818.5|7813.5|7815.2|7810.2|0
1637850300000|2021-11-25 14:25:00|7818.5|7813.5|7820.7|7815.7|7820.7|7815.7|7817.7|7812.7|0
1637850600000|2021-11-25 14:30:00|7820.3|7815.3|7821.9|7816.9|7821.9|7816.9|7818.3|7813.3|0
1637850900000|2021-11-25 14:35:00|7820.2|7815.2|7821.8|7816.8|7822.7|7817.7|7820.2|7815.2|0
1637851200000|2021-11-25 14:40:00|7821.3|7816.3|7825.5|7820.5|7825.5|7820.5|7821.3|7816.3|0
1637851500000|2021-11-25 14:45:00|7825.1|7820.1|7825.5|7820.5|7826.7|7821.7|7824.7|7819.7|0
1637851800000|2021-11-25 14:50:00|7826.1|7821.1|7825.9|7820.9|7826.3|7821.3|7825.1|7820.1|0
1637852100000|2021-11-25 14:55:00|7825.5|7820.5|7826.7|7821.7|7826.7|7821.7|7825.1|7820.1|0
1637852400000|2021-11-25 15:00:00|7826.3|7821.3|7824.7|7819.7|7826.7|7821.7|7824.2|7819.2|0
1637852700000|2021-11-25 15:05:00|7824.2|7819.2|7824.2|7819.2|7824.7|7819.7|7823.4|7818.4|0
1637853000000|2021-11-25 15:10:00|7824.4|7819.4|7823|7818|7825.1|7820.1|7823|7818|0
1637853300000|2021-11-25 15:15:00|7822.6|7817.6|7825.2|7820.2|7826.2|7821.2|7822.6|7817.6|0
1637853600000|2021-11-25 15:20:00|7824.8|7819.8|7826|7821|7826|7821|7824.4|7819.4|0
1637853900000|2021-11-25 15:25:00|7825.8|7820.8|7827.3|7822.3|7827.7|7822.7|7825.6|7820.6|0
1637854200000|2021-11-25 15:30:00|7826.9|7821.9|7827.5|7822.5|7828.1|7823.1|7826.9|7821.9|0
1637854500000|2021-11-25 15:35:00|7827.3|7822.3|7828.1|7823.1|7828.5|7823.5|7827.3|7822.3|0
1637854800000|2021-11-25 15:40:00|7828.3|7823.3|7827.3|7822.3|7828.5|7823.5|7827.3|7822.3|0
1637855100000|2021-11-25 15:45:00|7827.7|7822.7|7822.6|7817.6|7827.7|7822.7|7821.8|7816.8|0
1637855400000|2021-11-25 15:50:00|7822.2|7817.2|7822.8|7817.8|7823|7818|7821.8|7816.8|0
1637855700000|2021-11-25 15:55:00|7822.6|7817.6|7821.4|7816.4|7823.4|7818.4|7820.5|7815.5|0
1637856000000|2021-11-25 16:00:00|7821|7816|7821|7816|7821.8|7816.8|7820.5|7815.5|0
1637856300000|2021-11-25 16:05:00|7821.4|7816.4|7821|7816|7821.4|7816.4|7820.1|7815.1|0
1637856600000|2021-11-25 16:10:00|7820.5|7815.5|7821.4|7816.4|7821.4|7816.4|7820.3|7815.3|0
1637856900000|2021-11-25 16:15:00|7821|7816|7821|7816|7822.2|7817.2|7821|7816|0
1637857200000|2021-11-25 16:20:00|7821.4|7816.4|7821|7816|7821.4|7816.4|7820.1|7815.1|0
1637857500000|2021-11-25 16:25:00|7820.5|7815.5|7823|7818|7823|7818|7820.5|7815.5|0
1637857800000|2021-11-25 16:30:00|7822.6|7817.6|7822.6|7817.6|7823.6|7818.6|7821.8|7816.8|0
1637858100000|2021-11-25 16:35:00|7823|7818|7823|7818|7823.4|7818.4|7822.6|7817.6|0
1637858400000|2021-11-25 16:40:00|7823.4|7818.4|7823|7818|7823.9|7818.9|7822.6|7817.6|0
1637858700000|2021-11-25 16:45:00|7822.6|7817.6|7824.3|7819.3|7824.3|7819.3|7822.6|7817.6|0
1637859000000|2021-11-25 16:50:00|7824.7|7819.7|7825|7820|7825.6|7820.6|7824.6|7819.6|0
1637859300000|2021-11-25 16:55:00|7824.6|7819.6|7825|7820|7825.4|7820.4|7824.6|7819.6|0
1637859600000|2021-11-25 17:00:00|7825.4|7820.4|7826.2|7821.2|7826.6|7821.6|7825.4|7820.4|0
1637859900000|2021-11-25 17:05:00|7825.8|7820.8|7825.8|7820.8|7826.2|7821.2|7825.4|7820.4|0
1637860200000|2021-11-25 17:10:00|7826|7821|7826.2|7821.2|7826.6|7821.6|7825|7820|0
1637860500000|2021-11-25 17:15:00|7826.6|7821.6|7826.2|7821.2|7827.1|7822.1|7826.2|7821.2|0
1637860800000|2021-11-25 17:20:00|7826.6|7821.6|7825.4|7820.4|7826.6|7821.6|7825|7820|0
1637861100000|2021-11-25 17:25:00|7825.8|7820.8|7825.4|7820.4|7825.8|7820.8|7825|7820|0
1637861400000|2021-11-25 17:30:00|7825.6|7820.6|7824.1|7819.1|7826.2|7821.2|7824.1|7819.1|0
1637861700000|2021-11-25 17:35:00|7823.7|7818.7|7824.1|7819.1|7824.6|7819.6|7823.7|7818.7|0
1637862000000|2021-11-25 17:40:00|7824.6|7819.6|7824.6|7819.6|7824.6|7819.6|7823.3|7818.3|0
1637862300000|2021-11-25 17:45:00|7825|7820|7825.4|7820.4|7825.8|7820.8|7824.6|7819.6|0
1637862600000|2021-11-25 17:50:00|7825.6|7820.6|7825.4|7820.4|7827.1|7822.1|7825.4|7820.4|0
1637862900000|2021-11-25 17:55:00|7824.6|7819.6|7824.1|7819.1|7825|7820|7822.7|7817.7|0
1637863200000|2021-11-25 18:00:00|7824.3|7819.3|7824.5|7819.5|7824.6|7819.6|7824.1|7819.1|0
1637863800000|2021-11-25 18:10:00|7825|7820|7825|7820|7825.4|7820.4|7824.5|7819.5|0
1637864100000|2021-11-25 18:15:00|7824.7|7819.7|7825|7820|7825|7820|7824.5|7819.5|0
1637864400000|2021-11-25 18:20:00|7824.9|7819.9|7825|7820|7825|7820|7824.9|7819.9|0
1637864700000|2021-11-25 18:25:00|7825.5|7820.5|7825.5|7820.5|7825.5|7820.5|7825.5|7820.5|0
1637865000000|2021-11-25 18:30:00|7825.9|7820.9|7825.9|7820.9|7825.9|7820.9|7825.9|7820.9|0
1637865600000|2021-11-25 18:40:00|7826.4|7821.4|7825.9|7820.9|7826.4|7821.4|7825.9|7820.9|0
1637866200000|2021-11-25 18:50:00|7826|7821|7825.5|7820.5|7826|7821|7825.5|7820.5|0
1637866500000|2021-11-25 18:55:00|7825.7|7820.7|7825.1|7820.1|7826|7821|7825.1|7820.1|0
1637866800000|2021-11-25 19:00:00|7825.3|7820.3|7825.5|7820.5|7825.5|7820.5|7825.3|7820.3|0
1637867100000|2021-11-25 19:05:00|7825.1|7820.1|7825.1|7820.1|7825.1|7820.1|7824.7|7819.7|0
1637867400000|2021-11-25 19:10:00|7824.9|7819.9|7824.9|7819.9|7824.9|7819.9|7824.9|7819.9|0
1637867700000|2021-11-25 19:15:00|7824.7|7819.7|7825.1|7820.1|7825.1|7820.1|7824.7|7819.7|0
1637868000000|2021-11-25 19:20:00|7825.3|7820.3|7825.3|7820.3|7825.3|7820.3|7825.3|7820.3|0
1637868300000|2021-11-25 19:25:00|7825.5|7820.5|7825.5|7820.5|7825.5|7820.5|7825.5|7820.5|0
1637868900000|2021-11-25 19:35:00|7826.4|7821.4|7826|7821|7826.4|7821.4|7826|7821|0
1637870100000|2021-11-25 19:55:00|7825.5|7820.5|7824.9|7819.9|7825.5|7820.5|7824.7|7819.7|0
1637870400000|2021-11-25 20:00:00|7824.7|7819.7|7825.1|7820.1|7825.1|7820.1|7824.7|7819.7|0
1637870700000|2021-11-25 20:05:00|7825.3|7820.3|7825.5|7820.5|7825.5|7820.5|7825.1|7820.1|0
1637871000000|2021-11-25 20:10:00|7826|7821|7824.9|7819.9|7826|7821|7824.9|7819.9|0
1637871300000|2021-11-25 20:15:00|7824.7|7819.7|7825.1|7820.1|7825.3|7820.3|7824.7|7819.7|0
1637871600000|2021-11-25 20:20:00|7825.3|7820.3|7825.1|7820.1|7825.6|7820.6|7825.1|7820.1|0
1637871900000|2021-11-25 20:25:00|7824.9|7819.9|7825.1|7820.1|7825.1|7820.1|7824.7|7819.7|0
1637872200000|2021-11-25 20:30:00|7825.2|7820.2|7825.2|7820.2|7825.2|7820.2|7825.2|7820.2|0
1637872500000|2021-11-25 20:35:00|7825.6|7820.6|7825.7|7820.7|7825.9|7820.9|7825|7820|0
1637872800000|2021-11-25 20:40:00|7825.4|7820.4|7825.4|7820.4|7825.7|7820.7|7825.4|7820.4|0
1637873100000|2021-11-25 20:45:00|7825.7|7820.7|7825.7|7820.7|7826.1|7821.1|7825.7|7820.7|0
1637873400000|2021-11-25 20:50:00|7825.9|7820.9|7826.7|7821.7|7826.7|7821.7|7825.4|7820.4|0
1637873700000|2021-11-25 20:55:00|7826.9|7821.9|7829.1|7824.1|7829.6|7824.6|7826.7|7821.7|0
1637874000000|2021-11-25 21:00:00|7829.2|7824.2|7829.2|7824.2|7829.2|7824.2|7829.2|7824.2|0
1637877300000|2021-11-25 21:55:00|7828.9|7823.9|7828.9|7823.9|7828.9|7823.9|7828.9|7823.9|0
1637881200000|2021-11-25 23:00:00|7827.6|7822.6|7819.5|7814.5|7828|7823|7819.5|7814.5|0
1637881500000|2021-11-25 23:05:00|7819.1|7814.1|7815.7|7810.7|7819.1|7814.1|7814.6|7809.6|0
1637881800000|2021-11-25 23:10:00|7816.1|7811.1|7818.4|7813.4|7818.8|7813.8|7815.7|7810.7|0
1637882100000|2021-11-25 23:15:00|7818.6|7813.6|7815.1|7810.1|7819.2|7814.2|7815.1|7810.1|0
1637882400000|2021-11-25 23:20:00|7814.8|7809.8|7810.9|7805.9|7815.5|7810.5|7810.5|7805.5|0
1637882700000|2021-11-25 23:25:00|7810.7|7805.7|7809.2|7804.2|7811.3|7806.3|7808|7803|0
1637883000000|2021-11-25 23:30:00|7809.6|7804.6|7799.6|7794.6|7810.5|7805.5|7798.4|7793.4|0
1637883300000|2021-11-25 23:35:00|7800|7795|7803.8|7798.8|7805|7800|7800|7795|0
1637883600000|2021-11-25 23:40:00|7804|7799|7802.5|7797.5|7805|7800|7802.5|7797.5|0
1637883900000|2021-11-25 23:45:00|7802.9|7797.9|7798.6|7793.6|7803.4|7798.4|7798.6|7793.6|0
1637884200000|2021-11-25 23:50:00|7798.4|7793.4|7797.7|7792.7|7800.7|7795.7|7796.9|7791.9|0
1637884500000|2021-11-25 23:55:00|7798.2|7793.2|7793.1|7788.1|7798.2|7793.2|7790.2|7785.2|0
1637884800000|2021-11-26 00:00:00|7792.7|7787.7|7786.5|7781.5|7793.1|7788.1|7784|7779|0
1637885100000|2021-11-26 00:05:00|7786.1|7781.1|7786.5|7781.5|7788.2|7783.2|7784.4|7779.4|0
1637885400000|2021-11-26 00:10:00|7786.7|7781.7|7791.1|7786.1|7791.1|7786.1|7785.7|7780.7|0
1637885700000|2021-11-26 00:15:00|7790.2|7785.2|7787.8|7782.8|7792.7|7787.7|7786.9|7781.9|0
1637886000000|2021-11-26 00:20:00|7788|7783|7782.4|7777.4|7788.2|7783.2|7781.1|7776.1|0
1637886300000|2021-11-26 00:25:00|7782.6|7777.6|7779|7774|7782.8|7777.8|7775.3|7770.3|0
1637886600000|2021-11-26 00:30:00|7778.6|7773.6|7778.4|7773.4|7781.9|7776.9|7774|7769|0
1637886900000|2021-11-26 00:35:00|7778.2|7773.2|7779.5|7774.5|7780.3|7775.3|7777.8|7772.8|0
1637887200000|2021-11-26 00:40:00|7779.1|7774.1|7780.9|7775.9|7781.5|7776.5|7778.8|7773.8|0
1637887500000|2021-11-26 00:45:00|7780.7|7775.7|7779.5|7774.5|7782.4|7777.4|7779.1|7774.1|0
1637887800000|2021-11-26 00:50:00|7779.1|7774.1|7774.1|7769.1|7779.3|7774.3|7772.8|7767.8|0
1637888100000|2021-11-26 00:55:00|7773.7|7768.7|7779.5|7774.5|7780.3|7775.3|7773.2|7768.2|0
1637888400000|2021-11-26 01:00:00|7779.6|7774.6|7777.8|7772.8|7781.7|7776.7|7776.6|7771.6|0
1637888700000|2021-11-26 01:05:00|7777.7|7772.7|7771.7|7766.7|7781.5|7776.5|7768.5|7763.5|0
1637889000000|2021-11-26 01:10:00|7771.6|7766.6|7770.3|7765.3|7772.3|7767.3|7767.2|7762.2|0
1637889300000|2021-11-26 01:15:00|7770.4|7765.4|7770.5|7765.5|7772.1|7767.1|7765.5|7760.5|0
1637889600000|2021-11-26 01:20:00|7770.6|7765.6|7767.8|7762.8|7770.9|7765.9|7766.9|7761.9|0
1637889900000|2021-11-26 01:25:00|7767.9|7762.9|7777.9|7772.9|7778.7|7773.7|7767.5|7762.5|0
1637890200000|2021-11-26 01:30:00|7778|7773|7774.7|7769.7|7778.4|7773.4|7773.2|7768.2|0
1637890500000|2021-11-26 01:35:00|7774.5|7769.5|7765.4|7760.4|7774.6|7769.6|7765.4|7760.4|0
1637890800000|2021-11-26 01:40:00|7765.2|7760.2|7767.3|7762.3|7768.5|7763.5|7762.8|7757.8|0
1637891100000|2021-11-26 01:45:00|7767.2|7762.2|7770.9|7765.9|7772.6|7767.6|7766.6|7761.6|0
1637891400000|2021-11-26 01:50:00|7770.8|7765.8|7771.3|7766.3|7772.9|7767.9|7766.3|7761.3|0
1637891700000|2021-11-26 01:55:00|7771.6|7766.6|7771.3|7766.3|7772.9|7767.9|7769.3|7764.3|0
1637892000000|2021-11-26 02:00:00|7771.2|7766.2|7767.7|7762.7|7772.6|7767.6|7767.7|7762.7|0
1637892300000|2021-11-26 02:05:00|7767.8|7762.8|7768.7|7763.7|7769.5|7764.5|7766.3|7761.3|0
1637892600000|2021-11-26 02:10:00|7768.8|7763.8|7762.6|7757.6|7768.8|7763.8|7759.8|7754.8|0
1637892900000|2021-11-26 02:15:00|7762.3|7757.3|7755.4|7750.4|7762.8|7757.8|7752.5|7747.5|0
1637893200000|2021-11-26 02:20:00|7755.5|7750.5|7753.3|7748.3|7759.2|7754.2|7753|7748|0
1637893500000|2021-11-26 02:25:00|7753.1|7748.1|7749|7744|7754.6|7749.6|7740.3|7735.3|0
1637893800000|2021-11-26 02:30:00|7749.4|7744.4|7752.8|7747.8|7753.1|7748.1|7745.7|7740.7|0
1637894100000|2021-11-26 02:35:00|7752.7|7747.7|7749.5|7744.5|7755.6|7750.6|7749|7744|0
1637894400000|2021-11-26 02:40:00|7749.1|7744.1|7757.2|7752.2|7758.2|7753.2|7748.8|7743.8|0
1637894700000|2021-11-26 02:45:00|7757.3|7752.3|7756.7|7751.7|7758.7|7753.7|7754.5|7749.5|0
1637895000000|2021-11-26 02:50:00|7757.3|7752.3|7753|7748|7757.4|7752.4|7752.6|7747.6|0
1637895300000|2021-11-26 02:55:00|7753.1|7748.1|7755.4|7750.4|7757.6|7752.6|7751.4|7746.4|0
1637895600000|2021-11-26 03:00:00|7755.3|7750.3|7752.6|7747.6|7756.5|7751.5|7752.6|7747.6|0
1637895900000|2021-11-26 03:05:00|7752.5|7747.5|7755.9|7750.9|7757.6|7752.6|7749.7|7744.7|0
1637896200000|2021-11-26 03:10:00|7756|7751|7764.1|7759.1|7764.5|7759.5|7754|7749|0
1637896500000|2021-11-26 03:15:00|7764.2|7759.2|7763.5|7758.5|7764.3|7759.3|7760.9|7755.9|0
1637896800000|2021-11-26 03:20:00|7763.6|7758.6|7757.9|7752.9|7763.6|7758.6|7756.7|7751.7|0
1637897100000|2021-11-26 03:25:00|7757.8|7752.8|7758.6|7753.6|7760.4|7755.4|7754.7|7749.7|0
1637897400000|2021-11-26 03:30:00|7758.5|7753.5|7756.9|7751.9|7759.4|7754.4|7755.9|7750.9|0
1637897700000|2021-11-26 03:35:00|7757|7752|7752.6|7747.6|7757|7752|7752.6|7747.6|0
1637898000000|2021-11-26 03:40:00|7752.4|7747.4|7755.8|7750.8|7757.2|7752.2|7751.9|7746.9|0
1637898300000|2021-11-26 03:45:00|7755.9|7750.9|7774.7|7769.7|7776.2|7771.2|7755.7|7750.7|0
1637898600000|2021-11-26 03:50:00|7774.8|7769.8|7773|7768|7775.8|7770.8|7772.4|7767.4|0
1637898900000|2021-11-26 03:55:00|7773.1|7768.1|7771.5|7766.5|7774.9|7769.9|7768|7763|0
1637899200000|2021-11-26 04:00:00|7771.3|7766.3|7770.5|7765.5|7774.9|7769.9|7770.5|7765.5|0
1637899500000|2021-11-26 04:05:00|7770.6|7765.6|7763.2|7758.2|7770.6|7765.6|7762.5|7757.5|0
1637899800000|2021-11-26 04:10:00|7763|7758|7767.1|7762.1|7768.7|7763.7|7763|7758|0
1637900100000|2021-11-26 04:15:00|7767.2|7762.2|7766|7761|7768.1|7763.1|7764|7759|0
1637900400000|2021-11-26 04:20:00|7765.9|7760.9|7766.8|7761.8|7768|7763|7764.6|7759.6|0
1637900700000|2021-11-26 04:25:00|7766.7|7761.7|7771.6|7766.6|7773.6|7768.6|7766.3|7761.3|0
1637901000000|2021-11-26 04:30:00|7771.7|7766.7|7773|7768|7773.8|7768.8|7770.4|7765.4|0
1637901300000|2021-11-26 04:35:00|7773.1|7768.1|7776|7771|7778.2|7773.2|7772|7767|0
1637901600000|2021-11-26 04:40:00|7775.3|7770.3|7774.6|7769.6|7778.4|7773.4|7774|7769|0
1637901900000|2021-11-26 04:45:00|7774.8|7769.8|7774.5|7769.5|7777.3|7772.3|7774|7769|0
1637902200000|2021-11-26 04:50:00|7774.7|7769.7|7774.5|7769.5|7775.3|7770.3|7770.9|7765.9|0
1637902500000|2021-11-26 04:55:00|7774.2|7769.2|7772.6|7767.6|7774.2|7769.2|7770.5|7765.5|0
1637902800000|2021-11-26 05:00:00|7772.3|7767.3|7769.1|7764.1|7773.3|7768.3|7766|7761|0
1637903100000|2021-11-26 05:05:00|7769|7764|7767.8|7762.8|7770.5|7765.5|7764.9|7759.9|0
1637903400000|2021-11-26 05:10:00|7767.6|7762.6|7766.9|7761.9|7768.8|7763.8|7764.5|7759.5|0
1637903700000|2021-11-26 05:15:00|7767|7762|7765.6|7760.6|7767.2|7762.2|7764.5|7759.5|0
1637904000000|2021-11-26 05:20:00|7765.4|7760.4|7767.2|7762.2|7768.5|7763.5|7765.4|7760.4|0
1637904300000|2021-11-26 05:25:00|7767.4|7762.4|7768.5|7763.5|7770.2|7765.2|7767.4|7762.4|0
1637904600000|2021-11-26 05:30:00|7768.8|7763.8|7769.9|7764.9|7771.5|7766.5|7768.5|7763.5|0
1637904900000|2021-11-26 05:35:00|7770|7765|7768.1|7763.1|7771.3|7766.3|7767.6|7762.6|0
1637905200000|2021-11-26 05:40:00|7768|7763|7775.3|7770.3|7775.3|7770.3|7767.7|7762.7|0
1637905500000|2021-11-26 05:45:00|7775.4|7770.4|7777.1|7772.1|7780.8|7775.8|7775.3|7770.3|0
1637905800000|2021-11-26 05:50:00|7777|7772|7777.8|7772.8|7779.4|7774.4|7775.9|7770.9|0
1637906100000|2021-11-26 05:55:00|7778.1|7773.1|7778.7|7773.7|7783|7778|7777.9|7772.9|0
1637906400000|2021-11-26 06:00:00|7779.3|7774.3|7777.3|7772.3|7782.1|7777.1|7774.8|7769.8|0
1637906700000|2021-11-26 06:05:00|7777.4|7772.4|7774.7|7769.7|7777.9|7772.9|7773.8|7768.8|0
1637907000000|2021-11-26 06:10:00|7774.8|7769.8|7772.8|7767.8|7775.5|7770.5|7772.3|7767.3|0
1637907300000|2021-11-26 06:15:00|7772.6|7767.6|7778.4|7773.4|7778.6|7773.6|7772.5|7767.5|0
1637907600000|2021-11-26 06:20:00|7778.6|7773.6|7778.4|7773.4|7781.8|7776.8|7778.1|7773.1|0
1637907900000|2021-11-26 06:25:00|7778.3|7773.3|7773.4|7768.4|7779.5|7774.5|7762.7|7757.7|0
1637908200000|2021-11-26 06:30:00|7774|7769|7761.8|7756.8|7774.4|7769.4|7750.3|7745.3|0
1637908500000|2021-11-26 06:35:00|7761.1|7756.1|7755.8|7750.8|7761.5|7756.5|7749.9|7744.9|0
1637908800000|2021-11-26 06:40:00|7755.3|7750.3|7756.1|7751.1|7757|7752|7749.1|7744.1|0
1637909100000|2021-11-26 06:45:00|7756.7|7751.7|7751.7|7746.7|7761.5|7756.5|7748.8|7743.8|0
1637909400000|2021-11-26 06:50:00|7751|7746|7752.3|7747.3|7754.6|7749.6|7750.5|7745.5|0
1637909700000|2021-11-26 06:55:00|7752.4|7747.4|7748|7743|7754|7749|7747.9|7742.9|0
1637910000000|2021-11-26 07:00:00|7748.1|7743.1|7743.8|7738.8|7749|7744|7743|7738|0
1637910300000|2021-11-26 07:05:00|7743.7|7738.7|7734.3|7729.3|7744.7|7739.7|7728|7723|0
1637910600000|2021-11-26 07:10:00|7734.4|7729.4|7737.3|7732.3|7741.1|7736.1|7731|7726|0
1637910900000|2021-11-26 07:15:00|7737.2|7732.2|7735.6|7730.6|7743.8|7738.8|7735.1|7730.1|0
1637911200000|2021-11-26 07:20:00|7735.4|7730.4|7738.1|7733.1|7742.2|7737.2|7735.4|7730.4|0
1637911500000|2021-11-26 07:25:00|7738.2|7733.2|7731.8|7726.8|7739.3|7734.3|7730.4|7725.4|0
1637911800000|2021-11-26 07:30:00|7732.5|7727.5|7740.2|7735.2|7740.6|7735.6|7731.2|7726.2|0
1637912100000|2021-11-26 07:35:00|7740.3|7735.3|7741|7736|7745.1|7740.1|7737.4|7732.4|0
1637912400000|2021-11-26 07:40:00|7740.9|7735.9|7741.4|7736.4|7744.2|7739.2|7736.4|7731.4|0
1637912700000|2021-11-26 07:45:00|7741.2|7736.2|7734.5|7729.5|7741.5|7736.5|7728.7|7723.7|0
1637913000000|2021-11-26 07:50:00|7734.4|7729.4|7724.8|7719.8|7734.4|7729.4|7724|7719|0
1637913300000|2021-11-26 07:55:00|7724.9|7719.9|7728|7723|7733.5|7728.5|7724.9|7719.9|0
1637913600000|2021-11-26 08:00:00|7728.2|7723.2|7710|7705|7731.2|7726.2|7710|7705|0
1637913900000|2021-11-26 08:05:00|7709.9|7704.9|7705.5|7700.5|7714.9|7709.9|7701.2|7696.2|0
1637914200000|2021-11-26 08:10:00|7705.1|7700.1|7719.9|7714.9|7722.2|7717.2|7704.5|7699.5|0
1637914500000|2021-11-26 08:15:00|7719.8|7714.8|7702.5|7697.5|7723|7718|7701.8|7696.8|0
1637914800000|2021-11-26 08:20:00|7702.2|7697.2|7706.3|7701.3|7708.4|7703.4|7693.9|7688.9|0
1637915100000|2021-11-26 08:25:00|7706.7|7701.7|7705.3|7700.3|7710.3|7705.3|7700.6|7695.6|0
1637915400000|2021-11-26 08:30:00|7705.8|7700.8|7701.8|7696.8|7719.6|7714.6|7701.4|7696.4|0
1637915700000|2021-11-26 08:35:00|7702.1|7697.1|7704.9|7699.9|7706.5|7701.5|7695.7|7690.7|0
1637916000000|2021-11-26 08:40:00|7704.5|7699.5|7721.1|7716.1|7722.7|7717.7|7704.1|7699.1|0
1637916300000|2021-11-26 08:45:00|7721|7716|7719.8|7714.8|7725.1|7720.1|7717.5|7712.5|0
1637916600000|2021-11-26 08:50:00|7719.9|7714.9|7718.6|7713.6|7722.3|7717.3|7709.5|7704.5|0
1637916900000|2021-11-26 08:55:00|7718.1|7713.1|7719.6|7714.6|7727.4|7722.4|7716|7711|0
1637917200000|2021-11-26 09:00:00|7720.7|7715.7|7648.5|7645.5|7720.7|7715.7|7643.4|7640.4|0
1637917500000|2021-11-26 09:05:00|7648.3|7645.3|7650.4|7647.4|7655.1|7652.1|7640.5|7637.5|0
1637917800000|2021-11-26 09:10:00|7644.4|7641.4|7672.3|7669.3|7673.4|7670.4|7643.5|7640.5|0
1637918100000|2021-11-26 09:15:00|7670.1|7667.1|7645.7|7642.7|7671.2|7668.2|7642.4|7639.4|0
1637918400000|2021-11-26 09:20:00|7645.5|7642.5|7648.6|7645.6|7650.7|7647.7|7641.3|7638.3|0
1637918700000|2021-11-26 09:25:00|7648.3|7645.3|7646.5|7643.5|7655.2|7652.2|7644.5|7641.5|0
1637919000000|2021-11-26 09:30:00|7645.8|7642.8|7643.7|7640.7|7648.4|7645.4|7639.6|7636.6|0
1637919300000|2021-11-26 09:35:00|7643.6|7640.6|7657.6|7654.6|7658.2|7655.2|7632.2|7629.2|0
1637919600000|2021-11-26 09:40:00|7657.8|7654.8|7655.2|7652.2|7658.6|7655.6|7650.3|7647.3|0
1637919900000|2021-11-26 09:45:00|7655|7652|7662.9|7659.9|7674.7|7671.7|7655|7652|0
1637920200000|2021-11-26 09:50:00|7663.4|7660.4|7664|7661|7666.6|7663.6|7654.5|7651.5|0
1637920500000|2021-11-26 09:55:00|7663.7|7660.7|7668.8|7665.8|7669.7|7666.7|7663.4|7660.4|0
1637920800000|2021-11-26 10:00:00|7669.4|7666.4|7673.2|7670.2|7679|7676|7668.4|7665.4|0
1637921100000|2021-11-26 10:05:00|7672.8|7669.8|7674.9|7671.9|7675.7|7672.7|7670.7|7667.7|0
1637921400000|2021-11-26 10:10:00|7675|7672|7679.4|7676.4|7680.8|7677.8|7673.7|7670.7|0
1637921700000|2021-11-26 10:15:00|7679.1|7676.1|7672.4|7669.4|7679.6|7676.6|7672.3|7669.3|0
1637922000000|2021-11-26 10:20:00|7672.3|7669.3|7672.7|7669.7|7677.9|7674.9|7671.4|7668.4|0
1637922300000|2021-11-26 10:25:00|7672.6|7669.6|7682.6|7679.6|7682.9|7679.9|7671.4|7668.4|0
1637922600000|2021-11-26 10:30:00|7682.4|7679.4|7681.2|7678.2|7684.7|7681.7|7677.9|7674.9|0
1637922900000|2021-11-26 10:35:00|7681.1|7678.1|7681.3|7678.3|7683.3|7680.3|7676.4|7673.4|0
1637923200000|2021-11-26 10:40:00|7681|7678|7678.8|7675.8|7681.7|7678.7|7676.8|7673.8|0
1637923500000|2021-11-26 10:45:00|7678.5|7675.5|7676.8|7673.8|7680.5|7677.5|7675.9|7672.9|0
1637923800000|2021-11-26 10:50:00|7677|7674|7678.8|7675.8|7678.8|7675.8|7670.8|7667.8|0
1637924100000|2021-11-26 10:55:00|7678.9|7675.9|7681|7678|7681.9|7678.9|7677.6|7674.6|0
1637924400000|2021-11-26 11:00:00|7680.8|7677.8|7688.8|7685.8|7688.8|7685.8|7680.1|7677.1|0
1637924700000|2021-11-26 11:05:00|7689|7686|7698.8|7695.8|7702|7699|7688.4|7685.4|0
1637925000000|2021-11-26 11:10:00|7699.3|7696.3|7698.8|7695.8|7705.1|7702.1|7696.6|7693.6|0
1637925300000|2021-11-26 11:15:00|7699.1|7696.1|7705.3|7702.3|7706|7703|7698.6|7695.6|0
1637925600000|2021-11-26 11:20:00|7704.7|7701.7|7705.2|7702.2|7714.7|7711.7|7704.7|7701.7|0
1637925900000|2021-11-26 11:25:00|7705.4|7702.4|7707.5|7704.5|7708.5|7705.5|7704|7701|0
1637926200000|2021-11-26 11:30:00|7707.2|7704.2|7700.3|7697.3|7707.4|7704.4|7699.8|7696.8|0
1637926500000|2021-11-26 11:35:00|7700.2|7697.2|7692.2|7689.2|7700.3|7697.3|7689.9|7686.9|0
1637926800000|2021-11-26 11:40:00|7692.1|7689.1|7704.8|7701.8|7704.8|7701.8|7691.7|7688.7|0
1637927100000|2021-11-26 11:45:00|7704.2|7701.2|7703.6|7700.6|7704.4|7701.4|7698.6|7695.6|0
1637927400000|2021-11-26 11:50:00|7703.5|7700.5|7707.7|7704.7|7708.6|7705.6|7703.5|7700.5|0
1637927700000|2021-11-26 11:55:00|7707.8|7704.8|7705.5|7702.5|7708|7705|7705.5|7702.5|0
1637928000000|2021-11-26 12:00:00|7706.2|7703.2|7715.1|7712.1|7716.7|7713.7|7701.4|7698.4|0
1637928300000|2021-11-26 12:05:00|7716.4|7713.4|7723|7720|7723.2|7720.2|7711.4|7708.4|0
1637928600000|2021-11-26 12:10:00|7723.1|7720.1|7727.3|7724.3|7731.2|7728.2|7719.8|7716.8|0
1637928900000|2021-11-26 12:15:00|7727.8|7724.8|7727|7724|7729.4|7726.4|7723.9|7720.9|0
1637929200000|2021-11-26 12:20:00|7726.7|7723.7|7719.7|7716.7|7730.1|7727.1|7719.7|7716.7|0
1637929500000|2021-11-26 12:25:00|7719.6|7716.6|7710.7|7707.7|7720.6|7717.6|7710.7|7707.7|0
1637929800000|2021-11-26 12:30:00|7710.6|7707.6|7716.1|7713.1|7718.3|7715.3|7710.5|7707.5|0
1637930100000|2021-11-26 12:35:00|7716|7713|7710.8|7707.8|7716.5|7713.5|7710.5|7707.5|0
1637930400000|2021-11-26 12:40:00|7711.2|7708.2|7708.6|7705.6|7711.2|7708.2|7707.6|7704.6|0
1637930700000|2021-11-26 12:45:00|7708.3|7705.3|7711.9|7708.9|7715.2|7712.2|7708.3|7705.3|0
1637931000000|2021-11-26 12:50:00|7711.7|7708.7|7699.3|7696.3|7711.7|7708.7|7698.7|7695.7|0
1637931300000|2021-11-26 12:55:00|7699.2|7696.2|7699.7|7696.7|7703.2|7700.2|7697.7|7694.7|0
1637931600000|2021-11-26 13:00:00|7700.2|7697.2|7689.6|7686.6|7700.2|7697.2|7688.5|7685.5|0
1637931900000|2021-11-26 13:05:00|7690.3|7687.3|7697.6|7694.6|7698.4|7695.4|7689.5|7686.5|0
1637932200000|2021-11-26 13:10:00|7697.8|7694.8|7700|7697|7704.4|7701.4|7697.2|7694.2|0
1637932500000|2021-11-26 13:15:00|7700.7|7697.7|7701.6|7698.6|7702.1|7699.1|7698.1|7695.1|0
1637932800000|2021-11-26 13:20:00|7701.7|7698.7|7705.9|7702.9|7707.1|7704.1|7700.3|7697.3|0
1637933100000|2021-11-26 13:25:00|7706|7703|7705.7|7702.7|7710.1|7707.1|7705.7|7702.7|0
1637933400000|2021-11-26 13:30:00|7706|7703|7700.9|7697.9|7706.3|7703.3|7698.8|7695.8|0
1637933700000|2021-11-26 13:35:00|7700.6|7697.6|7700.2|7697.2|7703.1|7700.1|7699.5|7696.5|0
1637934000000|2021-11-26 13:40:00|7700.1|7697.1|7696.2|7693.2|7702.6|7699.6|7695.7|7692.7|0
1637934300000|2021-11-26 13:45:00|7696.5|7693.5|7694.8|7691.8|7698.6|7695.6|7694.2|7691.2|0
1637934600000|2021-11-26 13:50:00|7694.7|7691.7|7691.4|7688.4|7695.1|7692.1|7690.4|7687.4|0
1637934900000|2021-11-26 13:55:00|7691|7688|7696|7693|7696|7693|7688.9|7685.9|0
1637935200000|2021-11-26 14:00:00|7696.2|7693.2|7703.4|7700.4|7703.4|7700.4|7695.9|7692.9|0
1637935500000|2021-11-26 14:05:00|7702.4|7699.4|7711.4|7708.4|7711.5|7708.5|7702.3|7699.3|0
1637935800000|2021-11-26 14:10:00|7711.5|7708.5|7721.8|7718.8|7723.4|7720.4|7710.4|7707.4|0
1637936100000|2021-11-26 14:15:00|7721.2|7718.2|7722.8|7719.8|7725.6|7722.6|7720.9|7717.9|0
1637936400000|2021-11-26 14:20:00|7722.9|7719.9|7723.4|7720.4|7725.4|7722.4|7722.8|7719.8|0
1637936700000|2021-11-26 14:25:00|7718.6|7715.6|7742.4|7739.4|7742.4|7739.4|7718.3|7715.3|0
1637937000000|2021-11-26 14:30:00|7738.1|7735.1|7742.8|7741|7762|7760.2|7728.1|7726.3|0
1637937300000|2021-11-26 14:35:00|7743.6|7741.8|7729.8|7728|7756.4|7754.6|7716.7|7714.9|0
1637937600000|2021-11-26 14:40:00|7729|7727.2|7682.3|7680.5|7734.4|7732.6|7681.4|7679.6|0
1637937900000|2021-11-26 14:45:00|7682.2|7680.4|7664.5|7662.7|7703.7|7701.9|7664.5|7662.7|0
1637938200000|2021-11-26 14:50:00|7665.9|7664.1|7690.6|7688.8|7699.4|7697.6|7662.5|7660.7|0
1637938500000|2021-11-26 14:55:00|7690.2|7688.4|7721.9|7720.1|7729|7727.2|7678.6|7676.8|0
1637938800000|2021-11-26 15:00:00|7720.6|7718.8|7683.4|7681.6|7723.1|7721.3|7682.3|7680.5|0
1637939100000|2021-11-26 15:05:00|7685.6|7683.8|7689.3|7687.5|7704.2|7702.4|7685.3|7683.5|0
1637939400000|2021-11-26 15:10:00|7688.7|7686.9|7676.5|7674.7|7688.8|7687|7672.5|7670.7|0
1637939700000|2021-11-26 15:15:00|7675.9|7674.1|7664.6|7662.8|7678.3|7676.5|7655.2|7653.4|0
1637940000000|2021-11-26 15:20:00|7664.5|7662.7|7668.1|7666.3|7681.2|7679.4|7663|7661.2|0
1637940300000|2021-11-26 15:25:00|7668.2|7666.4|7690|7688.2|7690.2|7688.4|7661|7659.2|0
1637940600000|2021-11-26 15:30:00|7690.1|7688.3|7681.2|7679.4|7693.5|7691.7|7673.7|7671.9|0
1637940900000|2021-11-26 15:35:00|7681.3|7679.5|7675.7|7673.9|7694|7692.2|7675.7|7673.9|0
1637941200000|2021-11-26 15:40:00|7676.3|7674.5|7666.2|7664.4|7680.1|7678.3|7662.1|7660.3|0
1637941500000|2021-11-26 15:45:00|7665.6|7663.8|7667.6|7665.8|7668.5|7666.7|7659.8|7658|0
1637941800000|2021-11-26 15:50:00|7667.5|7665.7|7669.1|7667.3|7681.4|7679.6|7657.3|7655.5|0
1637942100000|2021-11-26 15:55:00|7669.2|7667.4|7663.5|7661.7|7671.1|7669.3|7654.6|7652.8|0
1637942400000|2021-11-26 16:00:00|7662.7|7660.9|7645.9|7644.1|7662.7|7660.9|7640.8|7639|0
1637942700000|2021-11-26 16:05:00|7646.1|7644.3|7656.2|7654.4|7657.5|7655.7|7646.1|7644.3|0
1637943000000|2021-11-26 16:10:00|7655.9|7654.1|7630.2|7628.4|7656.4|7654.6|7628.1|7626.3|0
1637943300000|2021-11-26 16:15:00|7630.1|7628.3|7619.7|7617.9|7633.3|7631.5|7617.2|7615.4|0
1637943600000|2021-11-26 16:20:00|7620.1|7618.3|7619.5|7617.7|7622.2|7620.4|7610.2|7608.4|0
1637943900000|2021-11-26 16:25:00|7619.7|7617.9|7642.6|7640.8|7642.6|7640.8|7619.4|7617.6|0
1637944200000|2021-11-26 16:30:00|7641.8|7640|7649|7647.2|7649|7647.2|7639.9|7638.1|0
1637944500000|2021-11-26 16:35:00|7648.9|7647.1|7660.3|7658.5|7661.1|7659.3|7647.7|7645.9|0
1637944800000|2021-11-26 16:40:00|7660.6|7658.8|7654.7|7652.9|7660.9|7659.1|7650.8|7649|0
1637945100000|2021-11-26 16:45:00|7654.5|7652.7|7649.9|7648.1|7656.9|7655.1|7646.5|7644.7|0
1637945400000|2021-11-26 16:50:00|7647.7|7645.9|7639.6|7637.8|7653.3|7651.5|7639.6|7637.8|0
1637945700000|2021-11-26 16:55:00|7640.3|7638.5|7657|7655.2|7661.8|7660|7639.7|7637.9|0
1637946000000|2021-11-26 17:00:00|7656.2|7654.4|7666.7|7664.9|7667.3|7665.5|7655.2|7653.4|0
1637946300000|2021-11-26 17:05:00|7666.3|7664.5|7678|7676.2|7681.3|7679.5|7665.6|7663.8|0
1637946600000|2021-11-26 17:10:00|7677.2|7675.4|7670.3|7668.5|7682.5|7680.7|7663.8|7662|0
1637946900000|2021-11-26 17:15:00|7670.4|7668.6|7667.9|7666.1|7680.5|7678.7|7667.7|7665.9|0
1637947200000|2021-11-26 17:20:00|7668.5|7666.7|7674.8|7673|7676.5|7674.7|7663.1|7661.3|0
1637947500000|2021-11-26 17:25:00|7673.9|7672.1|7689.1|7687.3|7689.8|7688|7672|7670.2|0
1637947800000|2021-11-26 17:30:00|7688.6|7686.8|7694.4|7692.6|7695.5|7693.7|7683.2|7681.4|0
1637948100000|2021-11-26 17:35:00|7694.2|7692.4|7691|7689.2|7700.9|7699.1|7691|7689.2|0
1637948400000|2021-11-26 17:40:00|7690.7|7688.9|7674.1|7672.3|7692.5|7690.7|7671.9|7670.1|0
1637948700000|2021-11-26 17:45:00|7673.8|7672|7658.6|7656.8|7677.6|7675.8|7658.3|7656.5|0
1637949000000|2021-11-26 17:50:00|7658.5|7656.7|7641.5|7639.7|7659.8|7658|7641.4|7639.6|0
1637949300000|2021-11-26 17:55:00|7642.3|7640.5|7651.5|7649.7|7677.6|7675.8|7640.1|7638.3|0
1637949600000|2021-11-26 18:00:00|7651.8|7650|7654.7|7652.9|7664|7662.2|7642.7|7640.9|0
1637949900000|2021-11-26 18:05:00|7654|7652.2|7651.1|7649.3|7654.1|7652.3|7650.5|7648.7|0
1637950200000|2021-11-26 18:10:00|7651.5|7649.7|7649.5|7647.7|7654.3|7652.5|7649.1|7647.3|0
1637950500000|2021-11-26 18:15:00|7649.3|7647.5|7650.9|7649.1|7651.7|7649.9|7649.2|7647.4|0
1637950800000|2021-11-26 18:20:00|7650.7|7648.9|7648.5|7646.7|7651.3|7649.5|7646.7|7644.9|0
1637951100000|2021-11-26 18:25:00|7649.2|7647.4|7649.1|7647.3|7650.1|7648.3|7645.2|7643.4|0
1637951400000|2021-11-26 18:30:00|7649.2|7647.4|7648.1|7646.3|7650.9|7649.1|7647.8|7646|0
1637951700000|2021-11-26 18:35:00|7648.2|7646.4|7650.1|7648.3|7652|7650.2|7647.8|7646|0
1637952000000|2021-11-26 18:40:00|7650.3|7648.5|7649.1|7647.3|7651.1|7649.3|7649|7647.2|0
1637952300000|2021-11-26 18:45:00|7649.3|7647.5|7649.2|7647.4|7649.4|7647.6|7647.6|7645.8|0
1637952600000|2021-11-26 18:50:00|7648.8|7647|7648.9|7647.1|7649.7|7647.9|7648.4|7646.6|0
1637952900000|2021-11-26 18:55:00|7648.8|7647|7650.5|7648.7|7651.1|7649.3|7648.8|7647|0
1637953200000|2021-11-26 19:00:00|7650.7|7648.9|7649.1|7647.3|7651.5|7649.7|7647.8|7646|0
1637953500000|2021-11-26 19:05:00|7649.6|7647.8|7650.3|7648.5|7652.1|7650.3|7649.1|7647.3|0
1637953800000|2021-11-26 19:10:00|7650.4|7648.6|7650.6|7648.8|7651.1|7649.3|7650|7648.2|0
1637954100000|2021-11-26 19:15:00|7650.5|7648.7|7652.3|7650.5|7652.3|7650.5|7650.5|7648.7|0
1637954400000|2021-11-26 19:20:00|7652.6|7650.8|7653.2|7651.4|7653.2|7651.4|7651.5|7649.7|0
1637954700000|2021-11-26 19:25:00|7652.9|7651.1|7651.6|7649.8|7653.5|7651.7|7651.5|7649.7|0
1637955000000|2021-11-26 19:30:00|7651.5|7649.7|7651|7649.2|7651.5|7649.7|7649.4|7647.6|0
1637955300000|2021-11-26 19:35:00|7651.1|7649.3|7650.9|7649.1|7651.3|7649.5|7649.8|7648|0
1637955600000|2021-11-26 19:40:00|7650.8|7649|7651.1|7649.3|7651.8|7650|7650.8|7649|0
1637955900000|2021-11-26 19:45:00|7651.4|7649.6|7647.7|7645.9|7651.6|7649.8|7647.6|7645.8|0
1637956200000|2021-11-26 19:50:00|7647.6|7645.8|7648.2|7646.4|7648.9|7647.1|7647.3|7645.5|0
1637956500000|2021-11-26 19:55:00|7648.4|7646.6|7648.1|7646.3|7648.9|7647.1|7647.7|7645.9|0
1637956800000|2021-11-26 20:00:00|7647.9|7646.1|7645.3|7643.5|7647.9|7646.1|7645.1|7643.3|0
1637957100000|2021-11-26 20:05:00|7645.4|7643.6|7645.2|7643.4|7645.4|7643.6|7645.1|7643.3|0
1637957400000|2021-11-26 20:10:00|7645.1|7643.3|7645.2|7643.4|7646.2|7644.4|7645.1|7643.3|0
1637957700000|2021-11-26 20:15:00|7645.4|7643.6|7644.8|7643|7645.4|7643.6|7644.8|7643|0
1637958000000|2021-11-26 20:20:00|7645|7643.2|7643.2|7641.4|7645.1|7643.3|7641.4|7639.6|0
1637958300000|2021-11-26 20:25:00|7643.3|7641.5|7643.2|7641.4|7643.6|7641.8|7642.8|7641|0
1637958600000|2021-11-26 20:30:00|7642.9|7641.1|7642.4|7640.6|7643.3|7641.5|7642.4|7640.6|0
1637958900000|2021-11-26 20:35:00|7642.7|7640.9|7642.3|7640.5|7643.8|7642|7641.4|7639.6|0
1637959200000|2021-11-26 20:40:00|7642.1|7640.3|7639.2|7637.4|7642.2|7640.4|7639|7637.2|0
1637959500000|2021-11-26 20:45:00|7639.1|7637.3|7638.5|7636.7|7639.4|7637.6|7637.6|7635.8|0
1637959800000|2021-11-26 20:50:00|7638.6|7636.8|7638.1|7636.3|7638.9|7637.1|7634.5|7632.7|0
1637960100000|2021-11-26 20:55:00|7637.7|7635.9|7635.4|7633.6|7638|7636.2|7630.1|7628.3|0
1637960400000|2021-11-26 21:00:00|7636|7633|7636.9|7631.9|7637.5|7633|7636|7631.1|0
1637960700000|2021-11-26 21:05:00|7636.8|7631.8|7638|7633|7638.4|7633.4|7636.7|7631.7|0
1637961000000|2021-11-26 21:10:00|7638.1|7633.1|7638.4|7633.4|7639.4|7634.4|7638.1|7633.1|0
1637961300000|2021-11-26 21:15:00|7638.3|7633.3|7639.2|7634.2|7639.4|7634.4|7638.2|7633.2|0
1637961600000|2021-11-26 21:20:00|7639.3|7634.3|7639.1|7634.1|7639.4|7634.4|7638.9|7633.9|0
1637961900000|2021-11-26 21:25:00|7639.2|7634.2|7638.5|7633.5|7639.2|7634.2|7638.5|7633.5|0
1637962200000|2021-11-26 21:30:00|7638.3|7633.3|7637.7|7632.7|7638.7|7633.7|7637.6|7632.6|0
1637962500000|2021-11-26 21:35:00|7637.8|7632.8|7637.5|7632.5|7638.3|7633.3|7637.2|7632.2|0
1637962800000|2021-11-26 21:40:00|7637.4|7632.4|7637.7|7632.7|7638.3|7633.3|7637.4|7632.4|0
1637963100000|2021-11-26 21:45:00|7637.4|7632.4|7638.3|7633.3|7638.4|7633.4|7636.4|7631.4|0
1637963400000|2021-11-26 21:50:00|7638.5|7633.5|7638.8|7633.8|7638.9|7633.9|7637.2|7632.2|0
1637963700000|2021-11-26 21:55:00|7638.9|7633.9|7638.7|7633.7|7639.7|7634.7|7637.1|7632.1|0
1638140400000|2021-11-28 23:00:00|7694.5|7689.5|7676.7|7671.7|7700.7|7695.7|7665.9|7660.9|0
1638140700000|2021-11-28 23:05:00|7678.4|7673.4|7694.4|7689.4|7699|7694|7678.4|7673.4|0
1638141000000|2021-11-28 23:10:00|7694.8|7689.8|7692.6|7687.6|7702.5|7697.5|7688.5|7683.5|0
1638141300000|2021-11-28 23:15:00|7692.7|7687.7|7696.6|7691.6|7704.2|7699.2|7691|7686|0
1638141600000|2021-11-28 23:20:00|7697.7|7692.7|7712.9|7707.9|7715.8|7710.8|7697.4|7692.4|0
1638141900000|2021-11-28 23:25:00|7712.8|7707.8|7703.8|7698.8|7712.8|7707.8|7696.5|7691.5|0
1638142200000|2021-11-28 23:30:00|7704.3|7699.3|7709.1|7704.1|7715.4|7710.4|7704.3|7699.3|0
1638142500000|2021-11-28 23:35:00|7708.9|7703.9|7717.6|7712.6|7721.4|7716.4|7708.1|7703.1|0
1638142800000|2021-11-28 23:40:00|7717.5|7712.5|7709.5|7704.5|7719.7|7714.7|7707.3|7702.3|0
1638143100000|2021-11-28 23:45:00|7709.1|7704.1|7708.9|7703.9|7720.2|7715.2|7706.3|7701.3|0
1638143400000|2021-11-28 23:50:00|7708.3|7703.3|7718.6|7713.6|7718.8|7713.8|7708.2|7703.2|0
1638143700000|2021-11-28 23:55:00|7717.9|7712.9|7718.1|7713.1|7718.1|7713.1|7710.5|7705.5|0
1638144000000|2021-11-29 00:00:00|7718|7713|7723.7|7718.7|7728.9|7723.9|7717.8|7712.8|0
1638144300000|2021-11-29 00:05:00|7723.5|7718.5|7731.5|7726.5|7736.2|7731.2|7722.7|7717.7|0
1638144600000|2021-11-29 00:10:00|7731.1|7726.1|7737.3|7732.3|7740.1|7735.1|7731.1|7726.1|0
1638144900000|2021-11-29 00:15:00|7737.6|7732.6|7743.6|7738.6|7744.1|7739.1|7735.1|7730.1|0
1638145200000|2021-11-29 00:20:00|7743.4|7738.4|7738.7|7733.7|7744.8|7739.8|7738.1|7733.1|0
1638145500000|2021-11-29 00:25:00|7738.6|7733.6|7728.5|7723.5|7739.8|7734.8|7728.1|7723.1|0
1638145800000|2021-11-29 00:30:00|7728|7723|7739.8|7734.8|7741.5|7736.5|7725.1|7720.1|0
1638146100000|2021-11-29 00:35:00|7739.6|7734.6|7731.4|7726.4|7740.6|7735.6|7729.9|7724.9|0
1638146400000|2021-11-29 00:40:00|7731.5|7726.5|7728.5|7723.5|7733.3|7728.3|7727.8|7722.8|0
1638146700000|2021-11-29 00:45:00|7728.6|7723.6|7736|7731|7736.8|7731.8|7724.6|7719.6|0
1638147000000|2021-11-29 00:50:00|7736.1|7731.1|7738.4|7733.4|7740.3|7735.3|7735.8|7730.8|0
1638147300000|2021-11-29 00:55:00|7738.3|7733.3|7735.2|7730.2|7739.1|7734.1|7733.4|7728.4|0
1638147600000|2021-11-29 01:00:00|7735.1|7730.1|7738.7|7733.7|7738.9|7733.9|7729.8|7724.8|0
1638147900000|2021-11-29 01:05:00|7738.6|7733.6|7738.9|7733.9|7743.3|7738.3|7736.4|7731.4|0
1638148200000|2021-11-29 01:10:00|7738.8|7733.8|7740.2|7735.2|7742.4|7737.4|7737.6|7732.6|0
1638148500000|2021-11-29 01:15:00|7740.1|7735.1|7735.4|7730.4|7740.6|7735.6|7731|7726|0
1638148800000|2021-11-29 01:20:00|7735.5|7730.5|7736.6|7731.6|7739.5|7734.5|7733.6|7728.6|0
1638149100000|2021-11-29 01:25:00|7736.4|7731.4|7735.9|7730.9|7737.6|7732.6|7730.5|7725.5|0
1638149400000|2021-11-29 01:30:00|7736|7731|7738.1|7733.1|7739.3|7734.3|7729.3|7724.3|0
1638149700000|2021-11-29 01:35:00|7738.3|7733.3|7740.6|7735.6|7742.2|7737.2|7737.1|7732.1|0
1638150000000|2021-11-29 01:40:00|7740.5|7735.5|7748.1|7743.1|7748.7|7743.7|7739.4|7734.4|0
1638150300000|2021-11-29 01:45:00|7747.9|7742.9|7749.9|7744.9|7751.8|7746.8|7745.4|7740.4|0
1638150600000|2021-11-29 01:50:00|7750|7745|7748.3|7743.3|7752.8|7747.8|7746.5|7741.5|0
1638150900000|2021-11-29 01:55:00|7748.6|7743.6|7749.8|7744.8|7752.8|7747.8|7747.8|7742.8|0
1638151200000|2021-11-29 02:00:00|7749.7|7744.7|7751.5|7746.5|7754.2|7749.2|7747.4|7742.4|0
1638151500000|2021-11-29 02:05:00|7751|7746|7746|7741|7751.4|7746.4|7743.8|7738.8|0
1638151800000|2021-11-29 02:10:00|7745.9|7740.9|7752|7747|7755.3|7750.3|7745.7|7740.7|0
1638152100000|2021-11-29 02:15:00|7751.9|7746.9|7750.6|7745.6|7757|7752|7745.5|7740.5|0
1638152400000|2021-11-29 02:20:00|7751.5|7746.5|7753.1|7748.1|7753.1|7748.1|7749.3|7744.3|0
1638152700000|2021-11-29 02:25:00|7753.2|7748.2|7748.9|7743.9|7754.3|7749.3|7748.4|7743.4|0
1638153000000|2021-11-29 02:30:00|7749|7744|7752.9|7747.9|7755.6|7750.6|7748.9|7743.9|0
1638153300000|2021-11-29 02:35:00|7752.4|7747.4|7754.5|7749.5|7757.5|7752.5|7751.6|7746.6|0
1638153600000|2021-11-29 02:40:00|7754.4|7749.4|7754.7|7749.7|7755.3|7750.3|7750.6|7745.6|0
1638153900000|2021-11-29 02:45:00|7754.6|7749.6|7751.6|7746.6|7755.2|7750.2|7751.6|7746.6|0
1638154200000|2021-11-29 02:50:00|7751.7|7746.7|7749.7|7744.7|7754.5|7749.5|7749.2|7744.2|0
1638154500000|2021-11-29 02:55:00|7749.9|7744.9|7750.3|7745.3|7753.5|7748.5|7749.4|7744.4|0
1638154800000|2021-11-29 03:00:00|7750.6|7745.6|7754.1|7749.1|7756.6|7751.6|7750.6|7745.6|0
1638155100000|2021-11-29 03:05:00|7754.2|7749.2|7755.1|7750.1|7755.8|7750.8|7752.8|7747.8|0
1638155400000|2021-11-29 03:10:00|7755.2|7750.2|7753.6|7748.6|7756.4|7751.4|7752|7747|0
1638155700000|2021-11-29 03:15:00|7753.7|7748.7|7750.2|7745.2|7754.3|7749.3|7749.5|7744.5|0
1638156000000|2021-11-29 03:20:00|7750.1|7745.1|7748.1|7743.1|7752.5|7747.5|7746|7741|0
1638156300000|2021-11-29 03:25:00|7748.3|7743.3|7753.9|7748.9|7754.7|7749.7|7748.3|7743.3|0
1638156600000|2021-11-29 03:30:00|7753.8|7748.8|7753.3|7748.3|7755|7750|7752.7|7747.7|0
1638156900000|2021-11-29 03:35:00|7753.7|7748.7|7750.5|7745.5|7754.8|7749.8|7750.5|7745.5|0
1638157200000|2021-11-29 03:40:00|7750.6|7745.6|7753.2|7748.2|7754|7749|7750.5|7745.5|0
1638157500000|2021-11-29 03:45:00|7753.3|7748.3|7750.7|7745.7|7753.9|7748.9|7750.7|7745.7|0
1638157800000|2021-11-29 03:50:00|7750.9|7745.9|7753.4|7748.4|7754.1|7749.1|7750.2|7745.2|0
1638158100000|2021-11-29 03:55:00|7753.5|7748.5|7752.6|7747.6|7755.6|7750.6|7751.8|7746.8|0
1638158400000|2021-11-29 04:00:00|7752.7|7747.7|7754.2|7749.2|7754.9|7749.9|7752.6|7747.6|0
1638158700000|2021-11-29 04:05:00|7754.4|7749.4|7753.7|7748.7|7755.5|7750.5|7753.6|7748.6|0
1638159000000|2021-11-29 04:10:00|7753.6|7748.6|7756.5|7751.5|7758.1|7753.1|7753.4|7748.4|0
1638159300000|2021-11-29 04:15:00|7756.6|7751.6|7755.4|7750.4|7757.7|7752.7|7755.1|7750.1|0
1638159600000|2021-11-29 04:20:00|7755.5|7750.5|7755.1|7750.1|7757.6|7752.6|7754.6|7749.6|0
1638159900000|2021-11-29 04:25:00|7755|7750|7756.8|7751.8|7757.6|7752.6|7755|7750|0
1638160200000|2021-11-29 04:30:00|7756.9|7751.9|7753|7748|7757.1|7752.1|7753|7748|0
1638160500000|2021-11-29 04:35:00|7753.3|7748.3|7753.3|7748.3|7754.8|7749.8|7751.5|7746.5|0
1638160800000|2021-11-29 04:40:00|7753.2|7748.2|7750.9|7745.9|7754.7|7749.7|7750.8|7745.8|0
1638161100000|2021-11-29 04:45:00|7751.2|7746.2|7748.2|7743.2|7751.9|7746.9|7746.1|7741.1|0
1638161400000|2021-11-29 04:50:00|7748|7743|7745.7|7740.7|7749.1|7744.1|7743.3|7738.3|0
1638161700000|2021-11-29 04:55:00|7745.8|7740.8|7744.7|7739.7|7749.5|7744.5|7743.1|7738.1|0
1638162000000|2021-11-29 05:00:00|7745.1|7740.1|7743.9|7738.9|7748.3|7743.3|7742.8|7737.8|0
1638162300000|2021-11-29 05:05:00|7744.1|7739.1|7743.2|7738.2|7744.6|7739.6|7740.6|7735.6|0
1638162600000|2021-11-29 05:10:00|7743.4|7738.4|7742|7737|7745.9|7740.9|7742|7737|0
1638162900000|2021-11-29 05:15:00|7742.2|7737.2|7740|7735|7743.8|7738.8|7739.6|7734.6|0
1638163200000|2021-11-29 05:20:00|7739.9|7734.9|7732.1|7727.1|7740.9|7735.9|7731.9|7726.9|0
1638163500000|2021-11-29 05:25:00|7732|7727|7735.3|7730.3|7739.5|7734.5|7731.2|7726.2|0
1638163800000|2021-11-29 05:30:00|7735.2|7730.2|7736.4|7731.4|7738.6|7733.6|7735.1|7730.1|0
1638164100000|2021-11-29 05:35:00|7736.3|7731.3|7740.2|7735.2|7742.8|7737.8|7736.2|7731.2|0
1638164400000|2021-11-29 05:40:00|7740.3|7735.3|7737.5|7732.5|7741|7736|7736|7731|0
1638164700000|2021-11-29 05:45:00|7737.6|7732.6|7742.8|7737.8|7742.8|7737.8|7737.3|7732.3|0
1638165000000|2021-11-29 05:50:00|7742.9|7737.9|7743.1|7738.1|7748.3|7743.3|7741.8|7736.8|0
1638165300000|2021-11-29 05:55:00|7743.4|7738.4|7738.7|7733.7|7743.9|7738.9|7738.1|7733.1|0
1638165600000|2021-11-29 06:00:00|7739.1|7734.1|7737.2|7732.2|7741.7|7736.7|7736.7|7731.7|0
1638165900000|2021-11-29 06:05:00|7737.3|7732.3|7740.8|7735.8|7741|7736|7735.1|7730.1|0
1638166200000|2021-11-29 06:10:00|7740.9|7735.9|7739.1|7734.1|7742.5|7737.5|7737.5|7732.5|0
1638166500000|2021-11-29 06:15:00|7739.4|7734.4|7740.7|7735.7|7743.9|7738.9|7738.7|7733.7|0
1638166800000|2021-11-29 06:20:00|7740.6|7735.6|7741.2|7736.2|7745.9|7740.9|7739.8|7734.8|0
1638167100000|2021-11-29 06:25:00|7741.6|7736.6|7743|7738|7744.5|7739.5|7741.1|7736.1|0
1638167400000|2021-11-29 06:30:00|7743.1|7738.1|7745.4|7740.4|7746.5|7741.5|7742.2|7737.2|0
1638167700000|2021-11-29 06:35:00|7745.5|7740.5|7745.2|7740.2|7747.6|7742.6|7743.8|7738.8|0
1638168000000|2021-11-29 06:40:00|7745.3|7740.3|7748.6|7743.6|7748.7|7743.7|7745.3|7740.3|0
1638168300000|2021-11-29 06:45:00|7748.7|7743.7|7748.7|7743.7|7752.9|7747.9|7748.3|7743.3|0
1638168600000|2021-11-29 06:50:00|7748.6|7743.6|7753|7748|7753.7|7748.7|7748.5|7743.5|0
1638168900000|2021-11-29 06:55:00|7753.1|7748.1|7758.2|7753.2|7759.7|7754.7|7752.9|7747.9|0
1638169200000|2021-11-29 07:00:00|7758.1|7753.1|7749.6|7744.6|7759.6|7754.6|7746.8|7741.8|0
1638169500000|2021-11-29 07:05:00|7749.5|7744.5|7752.2|7747.2|7754.1|7749.1|7748.1|7743.1|0
1638169800000|2021-11-29 07:10:00|7752.4|7747.4|7746.3|7741.3|7752.7|7747.7|7744.1|7739.1|0
1638170100000|2021-11-29 07:15:00|7746.2|7741.2|7747|7742|7747|7742|7739|7734|0
1638170400000|2021-11-29 07:20:00|7746.6|7741.6|7744.1|7739.1|7748.4|7743.4|7740.4|7735.4|0
1638170700000|2021-11-29 07:25:00|7744.2|7739.2|7744.4|7739.4|7745.2|7740.2|7740.4|7735.4|0
1638171000000|2021-11-29 07:30:00|7744.3|7739.3|7747.7|7742.7|7748.7|7743.7|7741.5|7736.5|0
1638171300000|2021-11-29 07:35:00|7747.5|7742.5|7745.8|7740.8|7750.9|7745.9|7745.6|7740.6|0
1638171600000|2021-11-29 07:40:00|7745.9|7740.9|7735.4|7730.4|7745.9|7740.9|7735.3|7730.3|0
1638171900000|2021-11-29 07:45:00|7735.7|7730.7|7741.2|7736.2|7742.6|7737.6|7735.7|7730.7|0
1638172200000|2021-11-29 07:50:00|7741.3|7736.3|7742.7|7737.7|7743.5|7738.5|7738.7|7733.7|0
1638172500000|2021-11-29 07:55:00|7742.9|7737.9|7738.9|7733.9|7745.7|7740.7|7738|7733|0
1638172800000|2021-11-29 08:00:00|7738.8|7733.8|7741.7|7736.7|7748.3|7743.3|7735|7730|0
1638173100000|2021-11-29 08:05:00|7741.9|7736.9|7738.8|7733.8|7749.1|7744.1|7737.8|7732.8|0
1638173400000|2021-11-29 08:10:00|7738.1|7733.1|7737.8|7732.8|7740.8|7735.8|7728.6|7723.6|0
1638173700000|2021-11-29 08:15:00|7738|7733|7737.7|7732.7|7746.3|7741.3|7737.4|7732.4|0
1638174000000|2021-11-29 08:20:00|7737.6|7732.6|7741.1|7736.1|7746.3|7741.3|7736.6|7731.6|0
1638174300000|2021-11-29 08:25:00|7741|7736|7737.1|7732.1|7741.6|7736.6|7735.8|7730.8|0
1638174600000|2021-11-29 08:30:00|7736.9|7731.9|7745.8|7740.8|7748.4|7743.4|7736.4|7731.4|0
1638174900000|2021-11-29 08:35:00|7745.7|7740.7|7743.5|7738.5|7747.8|7742.8|7741.9|7736.9|0
1638175200000|2021-11-29 08:40:00|7743.6|7738.6|7740.4|7735.4|7745.7|7740.7|7737|7732|0
1638175500000|2021-11-29 08:45:00|7740.3|7735.3|7736.5|7731.5|7742.3|7737.3|7734.9|7729.9|0
1638175800000|2021-11-29 08:50:00|7736.3|7731.3|7733.9|7728.9|7737.9|7732.9|7731.4|7726.4|0
1638176100000|2021-11-29 08:55:00|7733.8|7728.8|7731.1|7726.1|7733.8|7728.8|7723.6|7718.6|0
1638176400000|2021-11-29 09:00:00|7730.9|7725.9|7727.8|7724.8|7730.9|7727.6|7715.6|7712.6|0
1638176700000|2021-11-29 09:05:00|7727.7|7724.7|7738.4|7735.4|7742|7739|7727.4|7724.4|0
1638177000000|2021-11-29 09:10:00|7738.5|7735.5|7737.8|7734.8|7744.2|7741.2|7732.2|7729.2|0
1638177300000|2021-11-29 09:15:00|7737.9|7734.9|7726.2|7723.2|7739.5|7736.5|7723.5|7720.5|0
1638177600000|2021-11-29 09:20:00|7728.5|7725.5|7729.3|7726.3|7732.4|7729.4|7722.9|7719.9|0
1638177900000|2021-11-29 09:25:00|7731|7728|7724.6|7721.6|7732.2|7729.2|7722.1|7719.1|0
1638178200000|2021-11-29 09:30:00|7725.2|7722.2|7721.9|7718.9|7726.6|7723.6|7717.6|7714.6|0
1638178500000|2021-11-29 09:35:00|7719.6|7716.6|7721.7|7718.7|7723.6|7720.6|7718.5|7715.5|0
1638178800000|2021-11-29 09:40:00|7721.6|7718.6|7721.3|7718.3|7724|7721|7719.8|7716.8|0
1638179100000|2021-11-29 09:45:00|7721.4|7718.4|7720.9|7717.9|7724.3|7721.3|7718.9|7715.9|0
1638179400000|2021-11-29 09:50:00|7720.8|7717.8|7718.4|7715.4|7724.3|7721.3|7717|7714|0
1638179700000|2021-11-29 09:55:00|7718.3|7715.3|7713.2|7710.2|7720.2|7717.2|7712.1|7709.1|0
1638180000000|2021-11-29 10:00:00|7713.9|7710.9|7715|7712|7715|7712|7709.9|7706.9|0
1638180300000|2021-11-29 10:05:00|7715.1|7712.1|7723.3|7720.3|7724|7721|7715.1|7712.1|0
1638180600000|2021-11-29 10:10:00|7723.2|7720.2|7723|7720|7725.2|7722.2|7722.3|7719.3|0
1638180900000|2021-11-29 10:15:00|7723.1|7720.1|7725.1|7722.1|7726.5|7723.5|7721.7|7718.7|0
1638181200000|2021-11-29 10:20:00|7725.2|7722.2|7728.4|7725.4|7729.8|7726.8|7725.2|7722.2|0
1638181500000|2021-11-29 10:25:00|7728.6|7725.6|7733.1|7730.1|7734.5|7731.5|7728.6|7725.6|0
1638181800000|2021-11-29 10:30:00|7733|7730|7730.8|7727.8|7736.9|7733.9|7730.8|7727.8|0
1638182100000|2021-11-29 10:35:00|7730.9|7727.9|7731.2|7728.2|7731.2|7728.2|7730.9|7727.9|0
1638182400000|2021-11-29 10:40:00|7732.4|7729.4|7732.3|7729.3|7734.3|7731.3|7731.6|7728.6|0
1638182700000|2021-11-29 10:45:00|7733.8|7730.8|7734.3|7731.3|7735.7|7732.7|7730.1|7727.1|0
1638183000000|2021-11-29 10:50:00|7734.2|7731.2|7737.8|7734.8|7737.9|7734.9|7733.7|7730.7|0
1638183300000|2021-11-29 10:55:00|7737.9|7734.9|7737|7734|7740.2|7737.2|7736.3|7733.3|0
1638183600000|2021-11-29 11:00:00|7737.1|7734.1|7742.1|7739.1|7743.4|7740.4|7735.8|7732.8|0
1638183900000|2021-11-29 11:05:00|7742.3|7739.3|7737.3|7734.3|7744.1|7741.1|7737.3|7734.3|0
1638184200000|2021-11-29 11:10:00|7737.2|7734.2|7735.7|7732.7|7741.5|7738.5|7735.7|7732.7|0
1638184500000|2021-11-29 11:15:00|7735.8|7732.8|7735.9|7732.9|7737.7|7734.7|7734.2|7731.2|0
1638184800000|2021-11-29 11:20:00|7735.7|7732.7|7732.9|7729.9|7735.7|7732.7|7731.7|7728.7|0
1638185100000|2021-11-29 11:25:00|7733.1|7730.1|7733.5|7730.5|7734.1|7731.1|7732.6|7729.6|0
1638185400000|2021-11-29 11:30:00|7733.4|7730.4|7729.6|7726.6|7733.4|7730.4|7729.5|7726.5|0
1638185700000|2021-11-29 11:35:00|7729.5|7726.5|7731.3|7728.3|7731.5|7728.5|7729.3|7726.3|0
1638186000000|2021-11-29 11:40:00|7731.4|7728.4|7729.7|7726.7|7731.8|7728.8|7729.3|7726.3|0
1638186300000|2021-11-29 11:45:00|7729.8|7726.8|7725.2|7722.2|7730.7|7727.7|7725.2|7722.2|0
1638186600000|2021-11-29 11:50:00|7725.1|7722.1|7719.4|7716.4|7725.4|7722.4|7717.6|7714.6|0
1638186900000|2021-11-29 11:55:00|7718.6|7715.6|7723.9|7720.9|7725.9|7722.9|7718.6|7715.6|0
1638187200000|2021-11-29 12:00:00|7722.2|7719.2|7712.5|7709.5|7722.3|7719.3|7712.4|7709.4|0
1638187500000|2021-11-29 12:05:00|7712.2|7709.2|7708.4|7705.4|7712.2|7709.2|7707.2|7704.2|0
1638187800000|2021-11-29 12:10:00|7708.2|7705.2|7703.7|7700.7|7710.5|7707.5|7702.8|7699.8|0
1638188100000|2021-11-29 12:15:00|7703.2|7700.2|7703.7|7700.7|7704|7701|7701|7698|0
1638188400000|2021-11-29 12:20:00|7703.6|7700.6|7706.9|7703.9|7709.7|7706.7|7703.6|7700.6|0
1638188700000|2021-11-29 12:25:00|7706.7|7703.7|7704.9|7701.9|7708.6|7705.6|7704.1|7701.1|0
1638189000000|2021-11-29 12:30:00|7704.8|7701.8|7710.7|7707.7|7711.5|7708.5|7703|7700|0
1638189300000|2021-11-29 12:35:00|7710.1|7707.1|7714.2|7711.2|7714.3|7711.3|7710.1|7707.1|0
1638189600000|2021-11-29 12:40:00|7713.7|7710.7|7717.9|7714.9|7718.1|7715.1|7713.1|7710.1|0
1638189900000|2021-11-29 12:45:00|7717.5|7714.5|7717|7714|7718.9|7715.9|7715.7|7712.7|0
1638190200000|2021-11-29 12:50:00|7717.2|7714.2|7716.2|7713.2|7718.6|7715.6|7715.7|7712.7|0
1638190500000|2021-11-29 12:55:00|7716.3|7713.3|7719.3|7716.3|7720.6|7717.6|7715.8|7712.8|0
1638190800000|2021-11-29 13:00:00|7719.2|7716.2|7714.3|7711.3|7719.9|7716.9|7713.2|7710.2|0
1638191100000|2021-11-29 13:05:00|7714.2|7711.2|7713|7710|7715.5|7712.5|7712.1|7709.1|0
1638191400000|2021-11-29 13:10:00|7713.1|7710.1|7715.3|7712.3|7715.8|7712.8|7712.7|7709.7|0
1638191700000|2021-11-29 13:15:00|7715.2|7712.2|7719|7716|7719.4|7716.4|7715.2|7712.2|0
1638192000000|2021-11-29 13:20:00|7718.9|7715.9|7723.7|7720.7|7723.7|7720.7|7718.7|7715.7|0
1638192300000|2021-11-29 13:25:00|7723.9|7720.9|7722.1|7719.1|7726.2|7723.2|7722.1|7719.1|0
1638192600000|2021-11-29 13:30:00|7722|7719|7723.7|7720.7|7725.2|7722.2|7721|7718|0
1638192900000|2021-11-29 13:35:00|7723.6|7720.6|7725.5|7722.5|7725.8|7722.8|7722.4|7719.4|0
1638193200000|2021-11-29 13:40:00|7725.4|7722.4|7727.8|7724.8|7728.8|7725.8|7725.4|7722.4|0
1638193500000|2021-11-29 13:45:00|7727.7|7724.7|7734.7|7731.7|7735.3|7732.3|7726.4|7723.4|0
1638193800000|2021-11-29 13:50:00|7734.9|7731.9|7739|7736|7739.9|7736.9|7734.3|7731.3|0
1638194100000|2021-11-29 13:55:00|7738.7|7735.7|7737|7734|7739|7736|7735.3|7732.3|0
1638194400000|2021-11-29 14:00:00|7737.1|7734.1|7744.9|7741.9|7744.9|7741.9|7736.7|7733.7|0
1638194700000|2021-11-29 14:05:00|7744.8|7741.8|7742.6|7739.6|7745.7|7742.7|7742.6|7739.6|0
1638195000000|2021-11-29 14:10:00|7742.5|7739.5|7741.5|7738.5|7742.9|7739.9|7739.3|7736.3|0
1638195300000|2021-11-29 14:15:00|7741.7|7738.7|7791.6|7788.6|7791.6|7788.6|7720.8|7717.8|0
1638195600000|2021-11-29 14:20:00|7792.2|7789.2|7796.1|7793.1|7810.6|7807.6|7780.3|7777.3|0
1638195900000|2021-11-29 14:25:00|7797.3|7794.3|7796.5|7793.5|7801.6|7798.6|7791.8|7788.8|0
1638196200000|2021-11-29 14:30:00|7795.8|7792.8|7757.7|7755.9|7824.5|7822.7|7757.1|7755.3|0
1638196500000|2021-11-29 14:35:00|7758.3|7756.5|7775.5|7773.7|7780.3|7778.5|7746.2|7744.4|0
1638196800000|2021-11-29 14:40:00|7775.1|7773.3|7756.2|7754.4|7776.4|7774.6|7751.1|7749.3|0
1638197100000|2021-11-29 14:45:00|7755.6|7753.8|7745.5|7743.7|7762.9|7761.1|7731.1|7729.3|0
1638197400000|2021-11-29 14:50:00|7745.4|7743.6|7489.7|7487.9|7768.4|7766.6|7477.2|7475.4|0
1638197700000|2021-11-29 14:55:00|7489.9|7488.1|7505.2|7503.4|7517.8|7516|7488.2|7486.4|0
1638198000000|2021-11-29 15:00:00|7509.6|7507.8|7502.5|7500.7|7515.3|7513.5|7500.6|7498.8|0
1638198300000|2021-11-29 15:05:00|7502.2|7500.4|7503.3|7498.3|7514.1|7512.3|7487.3|7485.5|0
1638198600000|2021-11-29 15:10:00|7502.5|7497.5|7782.8|7777.8|7797.3|7792.3|7501.7|7496.7|0
1638198900000|2021-11-29 15:15:00|7783.2|7778.2|7789|7784|7790.8|7785.8|7780.7|7775.7|0
1638199200000|2021-11-29 15:20:00|7789.4|7784.4|7786.6|7781.6|7789.8|7784.8|7779.7|7774.7|0
1638199500000|2021-11-29 15:25:00|7787|7782|7762|7757|7787.9|7782.9|7762|7757|0
1638199800000|2021-11-29 15:30:00|7762.2|7757.2|7759.1|7754.1|7767.2|7762.2|7753|7748|0
1638200100000|2021-11-29 15:35:00|7758.5|7753.5|7752.5|7747.5|7766.4|7761.4|7746.1|7741.1|0
1638200400000|2021-11-29 15:40:00|7752.1|7747.1|7752.6|7747.6|7755|7750|7744.5|7739.5|0
1638200700000|2021-11-29 15:45:00|7752.4|7747.4|7750.3|7745.3|7757.9|7752.9|7748.9|7743.9|0
1638201000000|2021-11-29 15:50:00|7750.5|7745.5|7750.6|7745.6|7757.8|7752.8|7746.8|7741.8|0
1638201300000|2021-11-29 15:55:00|7751.8|7746.8|7777|7775.2|7780.4|7778.6|7751.8|7746.8|0
1638201600000|2021-11-29 16:00:00|7776.3|7774.5|7768.5|7766.7|7777.1|7775.3|7765.8|7764|0
1638201900000|2021-11-29 16:05:00|7768.9|7767.1|7776.6|7774.8|7780.7|7778.9|7768.8|7767|0
1638202200000|2021-11-29 16:10:00|7777.1|7775.3|7775.7|7773.9|7782.7|7780.9|7774.4|7772.6|0
1638202500000|2021-11-29 16:15:00|7776|7774.2|7768.1|7766.3|7784|7782.2|7767.2|7765.4|0
1638202800000|2021-11-29 16:20:00|7768.3|7766.5|7775.2|7773.4|7777.1|7775.3|7767.6|7765.8|0
1638203100000|2021-11-29 16:25:00|7774.8|7773|7756.6|7754.8|7782.3|7780.5|7755|7753.2|0
1638203400000|2021-11-29 16:30:00|7756.3|7754.5|7765.8|7764|7777.6|7775.8|7755.5|7753.7|0
1638203700000|2021-11-29 16:35:00|7766|7764.2|7770.1|7768.3|7773.8|7772|7760.1|7758.3|0
1638204000000|2021-11-29 16:40:00|7769.9|7768.1|7773.2|7771.4|7781.8|7780|7769.9|7768.1|0
1638204300000|2021-11-29 16:45:00|7773.3|7771.5|7767.4|7765.6|7773.3|7771.5|7764.8|7763|0
1638204600000|2021-11-29 16:50:00|7767|7765.2|7768.6|7766.8|7774.3|7772.5|7765.5|7763.7|0
1638204900000|2021-11-29 16:55:00|7768.2|7766.4|7774.9|7773.1|7780.8|7779|7768.2|7766.4|0
1638205200000|2021-11-29 17:00:00|7774.4|7772.6|7783.1|7781.3|7787|7785.2|7770.1|7768.3|0
1638205500000|2021-11-29 17:05:00|7783|7781.2|7783.6|7781.8|7793.2|7791.4|7782.6|7780.8|0
1638205800000|2021-11-29 17:10:00|7784.1|7782.3|7788.7|7786.9|7790.2|7788.4|7784.1|7782.3|0
1638206100000|2021-11-29 17:15:00|7788.2|7786.4|7785.3|7783.5|7790.8|7789|7780.9|7779.1|0
1638206400000|2021-11-29 17:20:00|7785.1|7783.3|7780.9|7779.1|7791.2|7789.4|7780.5|7778.7|0
1638206700000|2021-11-29 17:25:00|7782.6|7780.8|7790.2|7788.4|7791.8|7790|7778.4|7776.6|0
1638207000000|2021-11-29 17:30:00|7790.3|7788.5|7794.9|7793.1|7795|7793.2|7783.7|7781.9|0
1638207300000|2021-11-29 17:35:00|7794.7|7792.9|7792.7|7790.9|7796.3|7794.5|7786.5|7784.7|0
1638207600000|2021-11-29 17:40:00|7792.3|7790.5|7799.2|7797.4|7803.7|7801.9|7792.3|7790.5|0
1638207900000|2021-11-29 17:45:00|7799.1|7797.3|7790.2|7788.4|7799.9|7798.1|7788.9|7787.1|0
1638208200000|2021-11-29 17:50:00|7789.6|7787.8|7784|7782.2|7791.9|7790.1|7779.6|7777.8|0
1638208500000|2021-11-29 17:55:00|7783.9|7782.1|7790.7|7788.9|7792.4|7790.6|7780.4|7778.6|0
1638208800000|2021-11-29 18:00:00|7791.3|7789.5|7796.8|7795|7797.7|7795.9|7789.6|7787.8|0
1638209100000|2021-11-29 18:05:00|7796.5|7794.7|7796.5|7794.7|7800.3|7798.5|7794.7|7792.9|0
1638209400000|2021-11-29 18:10:00|7797|7795.2|7788.8|7787|7798.7|7796.9|7787.3|7785.5|0
1638209700000|2021-11-29 18:15:00|7788.6|7786.8|7779.9|7778.1|7792.1|7790.3|7775.6|7773.8|0
1638210000000|2021-11-29 18:20:00|7780.1|7778.3|7782.6|7780.8|7783.1|7781.3|7775.5|7773.7|0
1638210300000|2021-11-29 18:25:00|7782.4|7780.6|7786.4|7784.6|7787.5|7785.7|7779.7|7777.9|0
1638210600000|2021-11-29 18:30:00|7786.3|7784.5|7786|7784.2|7793.8|7792|7784.4|7782.6|0
1638210900000|2021-11-29 18:35:00|7785.5|7783.7|7773.2|7771.4|7789.5|7787.7|7772.3|7770.5|0
1638211200000|2021-11-29 18:40:00|7774.4|7772.6|7781.4|7779.6|7783.4|7781.6|7774.4|7772.6|0
1638211500000|2021-11-29 18:45:00|7781.3|7779.5|7789.6|7787.8|7791.5|7789.7|7780.4|7778.6|0
1638211800000|2021-11-29 18:50:00|7789.5|7787.7|7793.2|7791.4|7793.3|7791.5|7785.4|7783.6|0
1638212100000|2021-11-29 18:55:00|7793.3|7791.5|7796.6|7794.8|7796.9|7795.1|7791.1|7789.3|0
1638212400000|2021-11-29 19:00:00|7796.5|7794.7|7789.5|7787.7|7798|7796.2|7785.1|7783.3|0
1638212700000|2021-11-29 19:05:00|7789.8|7788|7785.5|7783.7|7791.8|7790|7784|7782.2|0
1638213000000|2021-11-29 19:10:00|7786.1|7784.3|7783.9|7782.1|7789.5|7787.7|7783.9|7782.1|0
1638213300000|2021-11-29 19:15:00|7784|7782.2|7779.7|7777.9|7785.5|7783.7|7774.8|7773|0
1638213600000|2021-11-29 19:20:00|7779.8|7778|7780.4|7778.6|7784|7782.2|7778.4|7776.6|0
1638213900000|2021-11-29 19:25:00|7780.8|7779|7775.5|7773.7|7783.2|7781.4|7773.5|7771.7|0
1638214200000|2021-11-29 19:30:00|7776.6|7774.8|7775.4|7773.6|7778.5|7776.7|7770.2|7768.4|0
1638214500000|2021-11-29 19:35:00|7775.2|7773.4|7774.2|7772.4|7775.3|7773.5|7764.6|7762.8|0
1638214800000|2021-11-29 19:40:00|7774.7|7772.9|7785.4|7783.6|7788.1|7786.3|7774.7|7772.9|0
1638215100000|2021-11-29 19:45:00|7786.5|7784.7|7785.6|7783.8|7789.1|7787.3|7781.5|7779.7|0
1638215400000|2021-11-29 19:50:00|7784.9|7783.1|7777.4|7775.6|7790|7788.2|7776.1|7774.3|0
1638215700000|2021-11-29 19:55:00|7778.7|7776.9|7781.6|7779.8|7782.4|7780.6|7776.1|7774.3|0
1638216000000|2021-11-29 20:00:00|7781.3|7779.5|7779.1|7777.3|7786.6|7784.8|7777.8|7776|0
1638216300000|2021-11-29 20:05:00|7780.1|7778.3|7788.7|7786.9|7789.1|7787.3|7773.9|7772.1|0
1638216600000|2021-11-29 20:10:00|7788.4|7786.6|7793.9|7792.1|7794.3|7792.5|7785.5|7783.7|0
1638216900000|2021-11-29 20:15:00|7794|7792.2|7793.7|7791.9|7800.5|7798.7|7787.4|7785.6|0
1638217200000|2021-11-29 20:20:00|7794.1|7792.3|7783.8|7782|7795.2|7793.4|7780.5|7778.7|0
1638217500000|2021-11-29 20:25:00|7783.2|7781.4|7788.2|7786.4|7789.1|7787.3|7781.4|7779.6|0
1638217800000|2021-11-29 20:30:00|7787.2|7785.4|7797.5|7795.7|7797.5|7795.7|7784.2|7782.4|0
1638218100000|2021-11-29 20:35:00|7796.7|7794.9|7788.2|7786.4|7796.7|7794.9|7784.9|7783.1|0
1638218400000|2021-11-29 20:40:00|7788.5|7786.7|7790|7788.2|7790.3|7788.5|7780.4|7778.6|0
1638218700000|2021-11-29 20:45:00|7790.3|7788.5|7786.5|7784.7|7790.3|7788.5|7782|7780.2|0
1638219000000|2021-11-29 20:50:00|7785.7|7783.9|7787.5|7785.7|7789|7787.2|7780.1|7778.3|0
1638219300000|2021-11-29 20:55:00|7788.8|7787|7782.4|7780.6|7791.5|7789.7|7779.6|7777.8|0
1638219600000|2021-11-29 21:00:00|7783|7780|7783.5|7780.5|7787.3|7784.3|7780.1|7777.1|0
1638219900000|2021-11-29 21:05:00|7783.9|7780.9|7789.6|7786.6|7790.2|7787.2|7783.9|7780.9|0
1638220200000|2021-11-29 21:10:00|7789.5|7786.5|7789.2|7786.2|7791.6|7788.6|7789.1|7786.1|0
1638220500000|2021-11-29 21:15:00|7789.3|7786.3|7788.3|7785.3|7791.8|7788.8|7786|7783|0
1638220800000|2021-11-29 21:20:00|7787.5|7784.5|7790.3|7787.3|7790.3|7787.3|7786.4|7783.4|0
1638221100000|2021-11-29 21:25:00|7790.2|7787.2|7791|7788|7791.9|7788.9|7789.3|7786.3|0
1638221400000|2021-11-29 21:30:00|7791.1|7788.1|7792.2|7789.2|7792.3|7789.3|7790.6|7787.6|0
1638221700000|2021-11-29 21:35:00|7792.3|7789.3|7792.7|7789.7|7792.7|7789.7|7791.9|7788.9|0
1638222000000|2021-11-29 21:40:00|7792.9|7789.9|7792.9|7789.9|7793.6|7790.6|7791.7|7788.7|0
1638222300000|2021-11-29 21:45:00|7793|7790|7790.1|7787.1|7793.3|7790.3|7788.7|7785.7|0
1638222600000|2021-11-29 21:50:00|7790.2|7787.2|7789.3|7786.3|7790.8|7787.8|7788.7|7785.7|0
1638222900000|2021-11-29 21:55:00|7789.4|7786.4|7791.1|7788.1|7791.6|7788.6|7789.3|7786.3|0
1638223200000|2021-11-29 22:00:00|7791.2|7788.2|7790.1|7787.1|7791.2|7788.2|7789.6|7786.6|0
1638223500000|2021-11-29 22:05:00|7790|7787|7789.9|7786.9|7790.2|7787.2|7789.4|7786.4|0
1638223800000|2021-11-29 22:10:00|7790|7787|7788.6|7785.6|7790.3|7787.3|7788.3|7785.3|0
1638224100000|2021-11-29 22:15:00|7788.5|7785.5|7786.5|7783.5|7788.7|7785.7|7786.4|7783.4|0
1638224400000|2021-11-29 22:20:00|7786.3|7783.3|7788|7785|7788.6|7785.6|7786.3|7783.3|0
1638224700000|2021-11-29 22:25:00|7788.1|7785.1|7787.5|7784.5|7788.5|7785.5|7787.5|7784.5|0
1638225000000|2021-11-29 22:30:00|7787.4|7784.4|7788.5|7785.5|7789.1|7786.1|7786.9|7783.9|0
1638225300000|2021-11-29 22:35:00|7788.6|7785.6|7789.2|7786.2|7789.6|7786.6|7787.9|7784.9|0
1638225600000|2021-11-29 22:40:00|7789.4|7786.4|7789.9|7786.9|7790|7787|7788.4|7785.4|0
1638225900000|2021-11-29 22:45:00|7790|7787|7790.5|7787.5|7791.5|7788.5|7789.9|7786.9|0
1638226200000|2021-11-29 22:50:00|7789.9|7786.9|7790.7|7787.7|7791.6|7788.6|7789.6|7786.6|0
1638226500000|2021-11-29 22:55:00|7790.4|7787.4|7793.2|7790.2|7793.2|7790.2|7790.4|7787.4|0
1638226800000|2021-11-29 23:00:00|7793.3|7790.3|7795.7|7792.7|7796.5|7793.5|7793.3|7790.3|0
1638227100000|2021-11-29 23:05:00|7795.6|7792.6|7799.5|7796.5|7799.8|7796.8|7795.6|7792.6|0
1638227400000|2021-11-29 23:10:00|7799.4|7796.4|7801.8|7798.8|7802.5|7799.5|7799.3|7796.3|0
1638227700000|2021-11-29 23:15:00|7801.7|7798.7|7802.5|7799.5|7802.8|7799.8|7801.7|7798.7|0
1638228000000|2021-11-29 23:20:00|7802.4|7799.4|7805.2|7802.2|7805.4|7802.4|7802.4|7799.4|0
1638228300000|2021-11-29 23:25:00|7805.4|7802.4|7805.9|7802.9|7806.3|7803.3|7805.4|7802.4|0
1638228600000|2021-11-29 23:30:00|7805.8|7802.8|7804.9|7801.9|7806.4|7803.4|7804.3|7801.3|0
1638228900000|2021-11-29 23:35:00|7805|7802|7804.7|7801.7|7805.3|7802.3|7804.2|7801.2|0
1638229200000|2021-11-29 23:40:00|7804.9|7801.9|7804.7|7801.7|7805.4|7802.4|7804.4|7801.4|0
1638229500000|2021-11-29 23:45:00|7804.6|7801.6|7804.8|7801.8|7805.1|7802.1|7804.5|7801.5|0
1638229800000|2021-11-29 23:50:00|7804.9|7801.9|7805.7|7802.7|7805.9|7802.9|7804.9|7801.9|0
1638230100000|2021-11-29 23:55:00|7805.3|7802.3|7805|7802|7805.3|7802.3|7804.6|7801.6|0
1638230400000|2021-11-30 00:00:00|7805.1|7802.1|7804.4|7801.4|7805.1|7802.1|7804.4|7801.4|0
1638230700000|2021-11-30 00:05:00|7804.5|7801.5|7804.7|7801.7|7805|7802|7804.4|7801.4|0
1638231000000|2021-11-30 00:10:00|7804.6|7801.6|7803.5|7800.5|7805.5|7802.5|7803.4|7800.4|0
1638231300000|2021-11-30 00:15:00|7803.4|7800.4|7802.2|7799.2|7803.4|7800.4|7802.2|7799.2|0
1638231600000|2021-11-30 00:20:00|7801.8|7798.8|7801.7|7798.7|7802.1|7799.1|7800.1|7797.1|0
1638231900000|2021-11-30 00:25:00|7802.1|7799.1|7800.3|7797.3|7802.5|7799.5|7800.3|7797.3|0
1638232200000|2021-11-30 00:30:00|7800.4|7797.4|7802|7799|7802.1|7799.1|7800.4|7797.4|0
1638232500000|2021-11-30 00:35:00|7801.5|7798.5|7803.9|7800.9|7803.9|7800.9|7801.4|7798.4|0
1638232800000|2021-11-30 00:40:00|7804|7801|7806.3|7803.3|7806.4|7803.4|7803.9|7800.9|0
1638233100000|2021-11-30 00:45:00|7806.4|7803.4|7805.6|7802.6|7806.4|7803.4|7805.1|7802.1|0
1638233400000|2021-11-30 00:50:00|7805.7|7802.7|7806.6|7803.6|7806.9|7803.9|7805.3|7802.3|0
1638233700000|2021-11-30 00:55:00|7806.8|7803.8|7811|7806|7811|7806.8|7806.7|7803.7|0
1638234000000|2021-11-30 01:00:00|7811.1|7806.1|7810|7805|7813.4|7808.4|7809.3|7804.3|0
1638234300000|2021-11-30 01:05:00|7809.9|7804.9|7810|7805|7811.5|7806.5|7809.5|7804.5|0
1638234600000|2021-11-30 01:10:00|7809.8|7804.8|7810.7|7805.7|7811.1|7806.1|7809.7|7804.7|0
1638234900000|2021-11-30 01:15:00|7810.6|7805.6|7807.5|7802.5|7811.3|7806.3|7807.5|7802.5|0
1638235200000|2021-11-30 01:20:00|7807.4|7802.4|7808|7803|7808.1|7803.1|7805.2|7800.2|0
1638235500000|2021-11-30 01:25:00|7808.1|7803.1|7809.8|7804.8|7810.2|7805.2|7807.3|7802.3|0
1638235800000|2021-11-30 01:30:00|7809.7|7804.7|7808.8|7803.8|7810.8|7805.8|7807.6|7802.6|0
1638236100000|2021-11-30 01:35:00|7808.9|7803.9|7807.7|7802.7|7809|7804|7806.6|7801.6|0
1638236400000|2021-11-30 01:40:00|7807.8|7802.8|7809.1|7804.1|7809.4|7804.4|7806.5|7801.5|0
1638236700000|2021-11-30 01:45:00|7809|7804|7811|7806|7811.5|7806.5|7809|7804|0
1638237000000|2021-11-30 01:50:00|7811.1|7806.1|7811.5|7806.5|7812.2|7807.2|7810.4|7805.4|0
1638237300000|2021-11-30 01:55:00|7811.4|7806.4|7806.9|7801.9|7811.4|7806.4|7806.9|7801.9|0
1638237600000|2021-11-30 02:00:00|7806.7|7801.7|7807.3|7802.3|7807.4|7802.4|7804.5|7799.5|0
1638237900000|2021-11-30 02:05:00|7807.4|7802.4|7805.3|7800.3|7807.9|7802.9|7804.8|7799.8|0
1638238200000|2021-11-30 02:10:00|7805.2|7800.2|7804.3|7799.3|7806.2|7801.2|7803.1|7798.1|0
1638238500000|2021-11-30 02:15:00|7804.4|7799.4|7803.6|7798.6|7805.4|7800.4|7803.6|7798.6|0
1638238800000|2021-11-30 02:20:00|7803.8|7798.8|7798.8|7793.8|7804.3|7799.3|7798.7|7793.7|0
1638239100000|2021-11-30 02:25:00|7799|7794|7796.9|7791.9|7800.2|7795.2|7794|7789|0
1638239400000|2021-11-30 02:30:00|7796.7|7791.7|7796.1|7791.1|7797.1|7792.1|7794|7789|0
1638239700000|2021-11-30 02:35:00|7796|7791|7793.1|7788.1|7796.2|7791.2|7791.7|7786.7|0
1638240000000|2021-11-30 02:40:00|7793.3|7788.3|7794.8|7789.8|7795.7|7790.7|7791.9|7786.9|0
1638240300000|2021-11-30 02:45:00|7794.7|7789.7|7796|7791|7796.3|7791.3|7793.9|7788.9|0
1638240600000|2021-11-30 02:50:00|7795.9|7790.9|7795.5|7790.5|7797.9|7792.9|7795.3|7790.3|0
1638240900000|2021-11-30 02:55:00|7795.7|7790.7|7797.9|7792.9|7799.2|7794.2|7795.6|7790.6|0
1638241200000|2021-11-30 03:00:00|7798.1|7793.1|7796.5|7791.5|7798.7|7793.7|7795.9|7790.9|0
1638241500000|2021-11-30 03:05:00|7796.6|7791.6|7794.8|7789.8|7797.2|7792.2|7792.4|7787.4|0
1638241800000|2021-11-30 03:10:00|7795.3|7790.3|7792.2|7787.2|7795.7|7790.7|7792.2|7787.2|0
1638242100000|2021-11-30 03:15:00|7792|7787|7791.5|7786.5|7792|7787|7789.1|7784.1|0
1638242400000|2021-11-30 03:20:00|7791.8|7786.8|7792.5|7787.5|7792.9|7787.9|7790.9|7785.9|0
1638242700000|2021-11-30 03:25:00|7792.4|7787.4|7789.8|7784.8|7792.6|7787.6|7788.1|7783.1|0
1638243000000|2021-11-30 03:30:00|7790|7785|7792.9|7787.9|7793.8|7788.8|7788.3|7783.3|0
1638243300000|2021-11-30 03:35:00|7792.8|7787.8|7793.4|7788.4|7794.9|7789.9|7792.2|7787.2|0
1638243600000|2021-11-30 03:40:00|7793.5|7788.5|7795.3|7790.3|7795.4|7790.4|7792.6|7787.6|0
1638243900000|2021-11-30 03:45:00|7795.2|7790.2|7795|7790|7796.3|7791.3|7794.2|7789.2|0
1638244200000|2021-11-30 03:50:00|7795.1|7790.1|7794.5|7789.5|7796.5|7791.5|7794.3|7789.3|0
1638244500000|2021-11-30 03:55:00|7794.7|7789.7|7797.1|7792.1|7797.6|7792.6|7794.2|7789.2|0
1638244800000|2021-11-30 04:00:00|7797.7|7792.7|7801.5|7796.5|7802.7|7797.7|7797.3|7792.3|0
1638245100000|2021-11-30 04:05:00|7801.7|7796.7|7800.5|7795.5|7801.7|7796.7|7799.9|7794.9|0
1638245400000|2021-11-30 04:10:00|7800.6|7795.6|7799.9|7794.9|7801.8|7796.8|7799.7|7794.7|0
1638245700000|2021-11-30 04:15:00|7799.8|7794.8|7799.7|7794.7|7800.2|7795.2|7798.4|7793.4|0
1638246000000|2021-11-30 04:20:00|7799.8|7794.8|7798.5|7793.5|7800.5|7795.5|7798.3|7793.3|0
1638246300000|2021-11-30 04:25:00|7798.4|7793.4|7796.4|7791.4|7798.6|7793.6|7794|7789|0
1638246600000|2021-11-30 04:30:00|7796.5|7791.5|7795.7|7790.7|7799.8|7794.8|7795.7|7790.7|0
1638246900000|2021-11-30 04:35:00|7795.8|7790.8|7794.9|7789.9|7797.7|7792.7|7793|7788|0
1638247200000|2021-11-30 04:40:00|7794.8|7789.8|7791.6|7786.6|7794.8|7789.8|7791.1|7786.1|0
1638247500000|2021-11-30 04:45:00|7791.3|7786.3|7793.2|7788.2|7793.8|7788.8|7791|7786|0
1638247800000|2021-11-30 04:50:00|7793.1|7788.1|7796.6|7791.6|7797.4|7792.4|7792.2|7787.2|0
1638248100000|2021-11-30 04:55:00|7796.3|7791.3|7796.4|7791.4|7797|7792|7794.7|7789.7|0
1638248400000|2021-11-30 05:00:00|7796.3|7791.3|7792.9|7787.9|7797.3|7792.3|7792.8|7787.8|0
1638248700000|2021-11-30 05:05:00|7793|7788|7790.2|7785.2|7794.8|7789.8|7787.5|7782.5|0
1638249000000|2021-11-30 05:10:00|7790.5|7785.5|7755.2|7750.2|7790.9|7785.9|7754.5|7749.5|0
1638249300000|2021-11-30 05:15:00|7755.3|7750.3|7747.6|7742.6|7758.3|7753.3|7746|7741|0
1638249600000|2021-11-30 05:20:00|7747.5|7742.5|7745.5|7740.5|7748.2|7743.2|7738.8|7733.8|0
1638249900000|2021-11-30 05:25:00|7745.6|7740.6|7748.4|7743.4|7753.1|7748.1|7735.4|7730.4|0
1638250200000|2021-11-30 05:30:00|7748.6|7743.6|7751.4|7746.4|7752.8|7747.8|7741.5|7736.5|0
1638250500000|2021-11-30 05:35:00|7752.9|7747.9|7742.6|7737.6|7752.9|7747.9|7734.5|7729.5|0
1638250800000|2021-11-30 05:40:00|7742.5|7737.5|7731.1|7726.1|7742.5|7737.5|7730.8|7725.8|0
1638251100000|2021-11-30 05:45:00|7731.4|7726.4|7725.2|7720.2|7732.4|7727.4|7720.3|7715.3|0
1638251400000|2021-11-30 05:50:00|7725.3|7720.3|7730|7725|7732.2|7727.2|7723.1|7718.1|0
1638251700000|2021-11-30 05:55:00|7729.7|7724.7|7730|7725|7733.7|7728.7|7726.8|7721.8|0
1638252000000|2021-11-30 06:00:00|7730.1|7725.1|7716.1|7711.1|7733.3|7728.3|7714.3|7709.3|0
1638252300000|2021-11-30 06:05:00|7716.2|7711.2|7709|7704|7716.8|7711.8|7696.5|7691.5|0
1638252600000|2021-11-30 06:10:00|7708.6|7703.6|7721.4|7716.4|7724.4|7719.4|7708.6|7703.6|0
1638252900000|2021-11-30 06:15:00|7721.6|7716.6|7725.9|7720.9|7728|7723|7716.2|7711.2|0
1638253200000|2021-11-30 06:20:00|7726.3|7721.3|7731.8|7726.8|7738.1|7733.1|7723.6|7718.6|0
1638253500000|2021-11-30 06:25:00|7731.9|7726.9|7735.9|7730.9|7736.4|7731.4|7727.4|7722.4|0
1638253800000|2021-11-30 06:30:00|7735|7730|7734.7|7729.7|7739.5|7734.5|7732.7|7727.7|0
1638254100000|2021-11-30 06:35:00|7734.8|7729.8|7732.8|7727.8|7738.4|7733.4|7730.6|7725.6|0
1638254400000|2021-11-30 06:40:00|7732.7|7727.7|7736.1|7731.1|7738.9|7733.9|7729.2|7724.2|0
1638254700000|2021-11-30 06:45:00|7736|7731|7737.6|7732.6|7737.9|7732.9|7730.6|7725.6|0
1638255000000|2021-11-30 06:50:00|7737.5|7732.5|7741|7736|7744.2|7739.2|7736.4|7731.4|0
1638255300000|2021-11-30 06:55:00|7741.1|7736.1|7737.1|7732.1|7741.3|7736.3|7736.5|7731.5|0
1638255600000|2021-11-30 07:00:00|7736.7|7731.7|7723.6|7718.6|7736.7|7731.7|7719.1|7714.1|0
1638255900000|2021-11-30 07:05:00|7723.7|7718.7|7745.6|7740.6|7747.8|7742.8|7723.3|7718.3|0
1638256200000|2021-11-30 07:10:00|7745.7|7740.7|7741.2|7736.2|7747.9|7742.9|7733.7|7728.7|0
1638256500000|2021-11-30 07:15:00|7741.3|7736.3|7743.7|7738.7|7745.7|7740.7|7735|7730|0
1638256800000|2021-11-30 07:20:00|7742.9|7737.9|7742.1|7737.1|7750.4|7745.4|7739.5|7734.5|0
1638257100000|2021-11-30 07:25:00|7741.9|7736.9|7730|7725|7744.7|7739.7|7729.5|7724.5|0
1638257400000|2021-11-30 07:30:00|7730.4|7725.4|7725.6|7720.6|7734|7729|7725.4|7720.4|0
1638257700000|2021-11-30 07:35:00|7725.7|7720.7|7732.9|7727.9|7733.1|7728.1|7725.4|7720.4|0
1638258000000|2021-11-30 07:40:00|7733|7728|7725.7|7720.7|7734.9|7729.9|7724.8|7719.8|0
1638258300000|2021-11-30 07:45:00|7725.8|7720.8|7729.1|7724.1|7731.3|7726.3|7725.5|7720.5|0
1638258600000|2021-11-30 07:50:00|7729.2|7724.2|7735.2|7730.2|7736.8|7731.8|7729|7724|0
1638258900000|2021-11-30 07:55:00|7735|7730|7740.1|7735.1|7740.2|7735.2|7735|7730|0
1638259200000|2021-11-30 08:00:00|7740.6|7735.6|7743.5|7738.5|7744|7739|7735|7730|0
1638259500000|2021-11-30 08:05:00|7743.4|7738.4|7749|7744|7752.8|7747.8|7737.9|7732.9|0
1638259800000|2021-11-30 08:10:00|7749.4|7744.4|7741.7|7736.7|7750.3|7745.3|7737.8|7732.8|0
1638260100000|2021-11-30 08:15:00|7742.2|7737.2|7743.3|7738.3|7743.7|7738.7|7736.2|7731.2|0
1638260400000|2021-11-30 08:20:00|7743.4|7738.4|7746.7|7741.7|7747.1|7742.1|7738.8|7733.8|0
1638260700000|2021-11-30 08:25:00|7746.6|7741.6|7754.5|7749.5|7757.2|7752.2|7744.9|7739.9|0
1638261000000|2021-11-30 08:30:00|7753.6|7748.6|7752.8|7747.8|7756.2|7751.2|7750.6|7745.6|0
1638261300000|2021-11-30 08:35:00|7752.9|7747.9|7744.1|7739.1|7753.9|7748.9|7741|7736|0
1638261600000|2021-11-30 08:40:00|7744.2|7739.2|7743.8|7738.8|7749.5|7744.5|7740.2|7735.2|0
1638261900000|2021-11-30 08:45:00|7743.6|7738.6|7743.6|7738.6|7743.9|7738.9|7737.8|7732.8|0
1638262200000|2021-11-30 08:50:00|7743.1|7738.1|7751.4|7746.4|7752.2|7747.2|7741.4|7736.4|0
1638262500000|2021-11-30 08:55:00|7751.5|7746.5|7745.8|7740.8|7752.3|7747.3|7744.3|7739.3|0
1638262800000|2021-11-30 09:00:00|7745.7|7740.7|7731.4|7728.4|7746.3|7741.3|7723.1|7720.1|0
1638263100000|2021-11-30 09:05:00|7731.5|7728.5|7722.5|7719.5|7732.2|7729.2|7718.4|7715.4|0
1638263400000|2021-11-30 09:10:00|7722.4|7719.4|7719.8|7716.8|7726.9|7723.9|7716|7713|0
1638263700000|2021-11-30 09:15:00|7719.9|7716.9|7721.7|7718.7|7723.9|7720.9|7715|7712|0
1638264000000|2021-11-30 09:20:00|7721.8|7718.8|7717.2|7714.2|7723.6|7720.6|7716.2|7713.2|0
1638264300000|2021-11-30 09:25:00|7717.7|7714.7|7721.1|7718.1|7724.5|7721.5|7714.2|7711.2|0
1638264600000|2021-11-30 09:30:00|7721.3|7718.3|7718.6|7715.6|7722.3|7719.3|7713.4|7710.4|0
1638264900000|2021-11-30 09:35:00|7718.5|7715.5|7720.5|7717.5|7721.4|7718.4|7715.2|7712.2|0
1638265200000|2021-11-30 09:40:00|7720.8|7717.8|7719.5|7716.5|7727.8|7724.8|7719.5|7716.5|0
1638265500000|2021-11-30 09:45:00|7720.9|7717.9|7725.5|7722.5|7726.3|7723.3|7719.6|7716.6|0
1638265800000|2021-11-30 09:50:00|7725.3|7722.3|7737.1|7734.1|7737.9|7734.9|7721.4|7718.4|0
1638266100000|2021-11-30 09:55:00|7737.2|7734.2|7743.1|7740.1|7743.2|7740.2|7729.2|7726.2|0
1638266400000|2021-11-30 10:00:00|7740.5|7737.5|7738.9|7735.9|7744.3|7741.3|7735.7|7732.7|0
1638266700000|2021-11-30 10:05:00|7738.8|7735.8|7735.2|7732.2|7741.1|7738.1|7733.6|7730.6|0
1638267000000|2021-11-30 10:10:00|7735.1|7732.1|7737.3|7734.3|7738.1|7735.1|7734.5|7731.5|0
1638267300000|2021-11-30 10:15:00|7737|7734|7735.9|7732.9|7738|7735|7733.3|7730.3|0
1638267600000|2021-11-30 10:20:00|7736.1|7733.1|7730.9|7727.9|7736.2|7733.2|7730.4|7727.4|0
1638267900000|2021-11-30 10:25:00|7730.7|7727.7|7730.5|7727.5|7733.2|7730.2|7725|7722|0
1638268200000|2021-11-30 10:30:00|7730.6|7727.6|7735|7732|7736.6|7733.6|7727.3|7724.3|0
1638268500000|2021-11-30 10:35:00|7735.1|7732.1|7733.8|7730.8|7736.9|7733.9|7730.5|7727.5|0
1638268800000|2021-11-30 10:40:00|7736.5|7733.5|7734.5|7731.5|7737|7734|7732.3|7729.3|0
1638269100000|2021-11-30 10:45:00|7734.4|7731.4|7727.6|7724.6|7734.4|7731.4|7724.4|7721.4|0
1638269400000|2021-11-30 10:50:00|7728.9|7725.9|7730.2|7727.2|7733.3|7730.3|7726.7|7723.7|0
1638269700000|2021-11-30 10:55:00|7730.1|7727.1|7733.5|7730.5|7733.7|7730.7|7727.9|7724.9|0
1638270000000|2021-11-30 11:00:00|7733.6|7730.6|7730.8|7727.8|7734.9|7731.9|7729.7|7726.7|0
1638270300000|2021-11-30 11:05:00|7730.7|7727.7|7730.1|7727.1|7731.6|7728.6|7729.1|7726.1|0
1638270600000|2021-11-30 11:10:00|7730.3|7727.3|7732.5|7729.5|7732.9|7729.9|7729.1|7726.1|0
1638270900000|2021-11-30 11:15:00|7732.2|7729.2|7731.6|7728.6|7732.8|7729.8|7730.2|7727.2|0
1638271200000|2021-11-30 11:20:00|7731.5|7728.5|7731.2|7728.2|7732.5|7729.5|7728.8|7725.8|0
1638271500000|2021-11-30 11:25:00|7732|7729|7735.3|7732.3|7737.6|7734.6|7731.9|7728.9|0
1638271800000|2021-11-30 11:30:00|7735.2|7732.2|7735.6|7732.6|7737|7734|7734.7|7731.7|0
1638272100000|2021-11-30 11:35:00|7735.7|7732.7|7736.2|7733.2|7738|7735|7735.3|7732.3|0
1638272400000|2021-11-30 11:40:00|7736.5|7733.5|7740.9|7737.9|7740.9|7737.9|7736.5|7733.5|0
1638272700000|2021-11-30 11:45:00|7741.3|7738.3|7740.7|7737.7|7743|7740|7740.7|7737.7|0
1638273000000|2021-11-30 11:50:00|7740.6|7737.6|7736.4|7733.4|7740.8|7737.8|7735.4|7732.4|0
1638273300000|2021-11-30 11:55:00|7736.3|7733.3|7733.5|7730.5|7736.3|7733.3|7733.1|7730.1|0
1638273600000|2021-11-30 12:00:00|7736.6|7733.6|7748.6|7745.6|7749.7|7746.7|7735.7|7732.7|0
1638273900000|2021-11-30 12:05:00|7748.5|7745.5|7749.1|7746.1|7749.6|7746.6|7746.2|7743.2|0
1638274200000|2021-11-30 12:10:00|7749.3|7746.3|7753.2|7750.2|7753.3|7750.3|7749.3|7746.3|0
1638274500000|2021-11-30 12:15:00|7752.7|7749.7|7753.5|7750.5|7755.3|7752.3|7752.4|7749.4|0
1638274800000|2021-11-30 12:20:00|7754.3|7751.3|7762.7|7759.7|7763.1|7760.1|7753.9|7750.9|0
1638275100000|2021-11-30 12:25:00|7763.3|7760.3|7766.3|7763.3|7769.4|7766.4|7763.2|7760.2|0
1638275400000|2021-11-30 12:30:00|7766.1|7763.1|7761.6|7758.6|7766.1|7763.1|7761.4|7758.4|0
1638275700000|2021-11-30 12:35:00|7761.1|7758.1|7756.5|7753.5|7761.1|7758.1|7755.3|7752.3|0
1638276000000|2021-11-30 12:40:00|7756.9|7753.9|7756.2|7753.2|7758.8|7755.8|7756.1|7753.1|0
1638276300000|2021-11-30 12:45:00|7756.4|7753.4|7753.9|7750.9|7756.9|7753.9|7753.1|7750.1|0
1638276600000|2021-11-30 12:50:00|7754|7751|7757.1|7754.1|7757.2|7754.2|7752.8|7749.8|0
1638276900000|2021-11-30 12:55:00|7757|7754|7757|7754|7757.4|7754.4|7756.2|7753.2|0
1638277200000|2021-11-30 13:00:00|7757.1|7754.1|7756.3|7753.3|7757.7|7754.7|7755.9|7752.9|0
1638277500000|2021-11-30 13:05:00|7756.4|7753.4|7754.4|7751.4|7756.4|7753.4|7753.8|7750.8|0
1638277800000|2021-11-30 13:10:00|7754.7|7751.7|7748.2|7745.2|7755.1|7752.1|7748.2|7745.2|0
1638278100000|2021-11-30 13:15:00|7748.5|7745.5|7753.1|7750.1|7753.1|7750.1|7747.4|7744.4|0
1638278400000|2021-11-30 13:20:00|7753.4|7750.4|7751.3|7748.3|7754.3|7751.3|7750.5|7747.5|0
1638278700000|2021-11-30 13:25:00|7751.8|7748.8|7753.4|7750.4|7754.3|7751.3|7751.6|7748.6|0
1638279000000|2021-11-30 13:30:00|7753.7|7750.7|7746.5|7743.5|7754.7|7751.7|7746.2|7743.2|0
1638279300000|2021-11-30 13:35:00|7746.3|7743.3|7750.3|7747.3|7750.3|7747.3|7743.1|7740.1|0
1638279600000|2021-11-30 13:40:00|7750.1|7747.1|7750.4|7747.4|7751.5|7748.5|7748|7745|0
1638279900000|2021-11-30 13:45:00|7750.5|7747.5|7752.6|7749.6|7755.1|7752.1|7750.4|7747.4|0
1638280200000|2021-11-30 13:50:00|7752.7|7749.7|7755.8|7752.8|7756.7|7753.7|7752|7749|0
1638280500000|2021-11-30 13:55:00|7755.7|7752.7|7771.6|7768.6|7772.9|7769.9|7755.2|7752.2|0
1638280800000|2021-11-30 14:00:00|7771.4|7768.4|7776.3|7773.3|7777.3|7774.3|7771.1|7768.1|0
1638281100000|2021-11-30 14:05:00|7776.5|7773.5|7776.5|7773.5|7779.4|7776.4|7776.1|7773.1|0
1638281400000|2021-11-30 14:10:00|7776.8|7773.8|7774.9|7771.9|7779.1|7776.1|7774.5|7771.5|0
1638281700000|2021-11-30 14:15:00|7775|7772|7772|7769|7775.7|7772.7|7770.3|7767.3|0
1638282000000|2021-11-30 14:20:00|7772.3|7769.3|7779.1|7776.1|7779.8|7776.8|7771.8|7768.8|0
1638282300000|2021-11-30 14:25:00|7775.9|7772.9|7767.3|7764.3|7778.9|7775.9|7766.3|7763.3|0
1638282600000|2021-11-30 14:30:00|7768|7765|7782.8|7781|7783.3|7781.5|7752.8|7751|0
1638282900000|2021-11-30 14:35:00|7784|7782.2|7775.8|7774|7789.6|7787.8|7767.7|7765.9|0
1638283200000|2021-11-30 14:40:00|7775.9|7774.1|7782.6|7780.8|7791.8|7790|7771|7769.2|0
1638283500000|2021-11-30 14:45:00|7785.3|7783.5|7790.3|7788.5|7804.9|7803.1|7782.2|7780.4|0
1638283800000|2021-11-30 14:50:00|7793|7791.2|7804|7802.2|7805.2|7803.4|7784.3|7782.5|0
1638284100000|2021-11-30 14:55:00|7804.2|7802.4|7809.9|7808.1|7819.2|7817.4|7803.4|7801.6|0
1638284400000|2021-11-30 15:00:00|7810.3|7808.5|7817.5|7815.7|7827.8|7826|7807.9|7806.1|0
1638284700000|2021-11-30 15:05:00|7817.8|7816|7822.4|7820.6|7823.3|7821.5|7806|7804.2|0
1638285000000|2021-11-30 15:10:00|7822|7820.2|7804.1|7802.3|7826.7|7824.9|7797.2|7795.4|0
1638285300000|2021-11-30 15:15:00|7803.8|7802|7802.6|7800.8|7814.6|7812.8|7800.6|7798.8|0
1638285600000|2021-11-30 15:20:00|7804|7802.2|7791.7|7789.9|7804.1|7802.3|7779.9|7778.1|0
1638285900000|2021-11-30 15:25:00|7792|7790.2|7805|7803.2|7806.1|7804.3|7791.4|7789.6|0
1638286200000|2021-11-30 15:30:00|7805.2|7803.4|7802.2|7800.4|7814.4|7812.6|7800|7798.2|0
1638286500000|2021-11-30 15:35:00|7802.1|7800.3|7768.1|7766.3|7810.3|7808.5|7757.5|7755.7|0
1638286800000|2021-11-30 15:40:00|7769.2|7767.4|7760.9|7759.1|7776.1|7774.3|7757.8|7756|0
1638287100000|2021-11-30 15:45:00|7761.5|7759.7|7714.6|7712.8|7761.5|7759.7|7710.6|7708.8|0
1638287400000|2021-11-30 15:50:00|7714.5|7712.7|7686.8|7685|7720.7|7718.9|7685.9|7684.1|0
1638287700000|2021-11-30 15:55:00|7685.6|7683.8|7643.9|7642.1|7685.6|7683.8|7643.9|7642.1|0
1638288000000|2021-11-30 16:00:00|7644|7642.2|7666.1|7664.3|7676.8|7675|7633.1|7631.3|0
1638288300000|2021-11-30 16:05:00|7665.2|7663.4|7669.6|7667.8|7673.6|7671.8|7658.2|7656.4|0
1638288600000|2021-11-30 16:10:00|7669.7|7667.9|7684.6|7682.8|7684.9|7683.1|7655.2|7653.4|0
1638288900000|2021-11-30 16:15:00|7685.6|7683.8|7668.1|7666.3|7689.4|7687.6|7665.1|7663.3|0
1638289200000|2021-11-30 16:20:00|7665.4|7663.6|7647.3|7645.5|7679.5|7677.7|7646.2|7644.4|0
1638289500000|2021-11-30 16:25:00|7647|7645.2|7658.9|7657.1|7664.9|7663.1|7647|7645.2|0
1638289800000|2021-11-30 16:30:00|7657.5|7655.7|7640.3|7638.5|7673.7|7671.9|7640.3|7638.5|0
1638290100000|2021-11-30 16:35:00|7640.2|7638.4|7650.2|7648.4|7656|7654.2|7640.1|7638.3|0
1638290400000|2021-11-30 16:40:00|7649.7|7647.9|7631.4|7629.6|7649.7|7647.9|7619|7617.2|0
1638290700000|2021-11-30 16:45:00|7630.1|7628.3|7630.3|7628.5|7635.1|7633.3|7609.5|7607.7|0
1638291000000|2021-11-30 16:50:00|7629.6|7627.8|7617.6|7615.8|7633.8|7632|7613.8|7612|0
1638291300000|2021-11-30 16:55:00|7617.9|7616.1|7639.5|7637.7|7640|7638.2|7617.9|7616.1|0
1638291600000|2021-11-30 17:00:00|7640|7638.2|7612.8|7611|7640.4|7638.6|7607.6|7605.8|0
1638291900000|2021-11-30 17:05:00|7612.9|7611.1|7607.7|7605.9|7617.6|7615.8|7596.7|7594.9|0
1638292200000|2021-11-30 17:10:00|7607.6|7605.8|7611.9|7610.1|7626.5|7624.7|7597.9|7596.1|0
1638292500000|2021-11-30 17:15:00|7611.7|7609.9|7634.3|7632.5|7634.3|7632.5|7611.7|7609.9|0
1638292800000|2021-11-30 17:20:00|7634.7|7632.9|7640.7|7638.9|7640.7|7638.9|7624.5|7622.7|0
1638293100000|2021-11-30 17:25:00|7640.6|7638.8|7639.2|7637.4|7644.6|7642.8|7634.9|7633.1|0
1638293400000|2021-11-30 17:30:00|7639.5|7637.7|7648.2|7646.4|7652.2|7650.4|7632|7630.2|0
1638293700000|2021-11-30 17:35:00|7648.8|7647|7651.8|7650|7655.1|7653.3|7644.6|7642.8|0
1638294000000|2021-11-30 17:40:00|7651.9|7650.1|7652.4|7650.6|7659.9|7658.1|7638|7636.2|0
1638294300000|2021-11-30 17:45:00|7649.8|7648|7639|7637.2|7651.4|7649.6|7637.6|7635.8|0
1638294600000|2021-11-30 17:50:00|7639.8|7638|7648.8|7647|7653.5|7651.7|7636.8|7635|0
1638294900000|2021-11-30 17:55:00|7651|7649.2|7631.8|7630|7655.3|7653.5|7626.8|7625|0
1638295200000|2021-11-30 18:00:00|7632.8|7631|7624.5|7622.7|7640.2|7638.4|7623.7|7621.9|0
1638295500000|2021-11-30 18:05:00|7627.7|7625.9|7629.3|7627.5|7639.9|7638.1|7627.5|7625.7|0
1638295800000|2021-11-30 18:10:00|7629.5|7627.7|7627.9|7626.1|7633.4|7631.6|7624.9|7623.1|0
1638296100000|2021-11-30 18:15:00|7628.3|7626.5|7627.1|7625.3|7641.8|7640|7627.1|7625.3|0
1638296400000|2021-11-30 18:20:00|7627.7|7625.9|7639.5|7637.7|7640.3|7638.5|7620.8|7619|0
1638296700000|2021-11-30 18:25:00|7639|7637.2|7637.3|7635.5|7643.9|7642.1|7631.7|7629.9|0
1638297000000|2021-11-30 18:30:00|7637.5|7635.7|7638.9|7637.1|7644.9|7643.1|7632.8|7631|0
1638297300000|2021-11-30 18:35:00|7639.2|7637.4|7657.8|7656|7661.5|7659.7|7637.7|7635.9|0
1638297600000|2021-11-30 18:40:00|7657.7|7655.9|7651.8|7650|7658.2|7656.4|7644.8|7643|0
1638297900000|2021-11-30 18:45:00|7651.3|7649.5|7653.2|7651.4|7657.1|7655.3|7648.9|7647.1|0
1638298200000|2021-11-30 18:50:00|7653|7651.2|7674.7|7672.9|7674.8|7673|7652.8|7651|0
1638298500000|2021-11-30 18:55:00|7674.9|7673.1|7679.3|7677.5|7679.3|7677.5|7668.5|7666.7|0
1638298800000|2021-11-30 19:00:00|7678.7|7676.9|7669|7667.2|7680.6|7678.8|7666.4|7664.6|0
1638299100000|2021-11-30 19:05:00|7669.8|7668|7672.6|7670.8|7677|7675.2|7659.4|7657.6|0
1638299400000|2021-11-30 19:10:00|7672|7670.2|7676.5|7674.7|7682.6|7680.8|7671.3|7669.5|0
1638299700000|2021-11-30 19:15:00|7676.3|7674.5|7676|7674.2|7680.3|7678.5|7662.9|7661.1|0
1638300000000|2021-11-30 19:20:00|7675.7|7673.9|7677.5|7675.7|7679.8|7678|7672.2|7670.4|0
1638300300000|2021-11-30 19:25:00|7677.3|7675.5|7670.3|7668.5|7685.3|7683.5|7667|7665.2|0
1638300600000|2021-11-30 19:30:00|7670.1|7668.3|7674.8|7673|7680.6|7678.8|7667.7|7665.9|0
1638300900000|2021-11-30 19:35:00|7675.1|7673.3|7668.5|7666.7|7678.6|7676.8|7667|7665.2|0
1638301200000|2021-11-30 19:40:00|7668.6|7666.8|7657.3|7655.5|7675.2|7673.4|7652|7650.2|0
1638301500000|2021-11-30 19:45:00|7657.5|7655.7|7644.6|7642.8|7660.1|7658.3|7643.6|7641.8|0
1638301800000|2021-11-30 19:50:00|7644.8|7643|7646.9|7645.1|7649.8|7648|7640.5|7638.7|0
1638302100000|2021-11-30 19:55:00|7647.4|7645.6|7654.1|7652.3|7658.2|7656.4|7644.4|7642.6|0
1638302400000|2021-11-30 20:00:00|7653.8|7652|7658.8|7657|7660|7658.2|7649.7|7647.9|0
1638302700000|2021-11-30 20:05:00|7659.3|7657.5|7646.3|7644.5|7661|7659.2|7645.3|7643.5|0
1638303000000|2021-11-30 20:10:00|7647.6|7645.8|7648.5|7646.7|7656.8|7655|7643.7|7641.9|0
1638303300000|2021-11-30 20:15:00|7648.6|7646.8|7653.1|7651.3|7654.5|7652.7|7646.1|7644.3|0
1638303600000|2021-11-30 20:20:00|7652.3|7650.5|7649.2|7647.4|7658.2|7656.4|7647.9|7646.1|0
1638303900000|2021-11-30 20:25:00|7649|7647.2|7640.5|7638.7|7649|7647.2|7637.6|7635.8|0
1638304200000|2021-11-30 20:30:00|7641.1|7639.3|7653.8|7652|7655.8|7654|7638.4|7636.6|0
1638304500000|2021-11-30 20:35:00|7653.9|7652.1|7646|7644.2|7654.6|7652.8|7643.6|7641.8|0
1638304800000|2021-11-30 20:40:00|7646.2|7644.4|7659.7|7657.9|7662.2|7660.4|7643.8|7642|0
1638305100000|2021-11-30 20:45:00|7659.8|7658|7649.9|7648.1|7666.1|7664.3|7649.9|7648.1|0
1638305400000|2021-11-30 20:50:00|7650|7648.2|7652|7650.2|7661.9|7660.1|7647.1|7645.3|0
1638305700000|2021-11-30 20:55:00|7652.4|7650.6|7670|7668.2|7679.2|7677.4|7652.4|7650.6|0
1638306000000|2021-11-30 21:00:00|7668.5|7666.7|7687.8|7684.8|7687.8|7684.8|7666.7|7663.7|0
1638306300000|2021-11-30 21:05:00|7687.9|7684.9|7682|7679|7690.6|7687.6|7680.9|7677.9|0
1638306600000|2021-11-30 21:10:00|7681.6|7678.6|7687.1|7684.1|7691.5|7688.5|7679.8|7676.8|0
1638306900000|2021-11-30 21:15:00|7687.2|7684.2|7687.3|7684.3|7689.3|7686.3|7681.8|7678.8|0
1638307200000|2021-11-30 21:20:00|7687.2|7684.2|7695.8|7692.8|7697.1|7694.1|7686.9|7683.9|0
1638307500000|2021-11-30 21:25:00|7695.7|7692.7|7692.9|7689.9|7696.3|7693.3|7691.1|7688.1|0
1638307800000|2021-11-30 21:30:00|7693|7690|7690.9|7687.9|7693.8|7690.8|7690.7|7687.7|0
1638308100000|2021-11-30 21:35:00|7691|7688|7692.4|7689.4|7692.5|7689.5|7690.1|7687.1|0
1638308400000|2021-11-30 21:40:00|7692.3|7689.3|7689.7|7686.7|7692.3|7689.3|7689.4|7686.4|0
1638308700000|2021-11-30 21:45:00|7689.8|7686.8|7693|7690|7693.1|7690.1|7689.7|7686.7|0
1638309000000|2021-11-30 21:50:00|7693.1|7690.1|7695.2|7692.2|7695.4|7692.4|7693|7690|0
1638309300000|2021-11-30 21:55:00|7695.3|7692.3|7695.1|7692.1|7695.8|7692.8|7694.3|7691.3|0
1638309600000|2021-11-30 22:00:00|7694.7|7691.7|7696.5|7693.5|7697|7694|7694.4|7691.4|0
1638309900000|2021-11-30 22:05:00|7696.6|7693.6|7696.8|7693.8|7697.3|7694.3|7695.7|7692.7|0
1638310200000|2021-11-30 22:10:00|7697|7694|7694.2|7691.2|7697|7694|7693.8|7690.8|0
1638310500000|2021-11-30 22:15:00|7694.4|7691.4|7693.4|7690.4|7695.1|7692.1|7693.2|7690.2|0
1638310800000|2021-11-30 22:20:00|7693.5|7690.5|7695.8|7692.8|7696.2|7693.2|7693.5|7690.5|0
1638311100000|2021-11-30 22:25:00|7695.9|7692.9|7697|7694|7697.7|7694.7|7695.9|7692.9|0
1638311400000|2021-11-30 22:30:00|7696.9|7693.9|7695.4|7692.4|7696.9|7693.9|7694.8|7691.8|0
1638311700000|2021-11-30 22:35:00|7695.3|7692.3|7695.4|7692.4|7696.3|7693.3|7694.9|7691.9|0
1638312000000|2021-11-30 22:40:00|7695.3|7692.3|7696.6|7693.6|7697.1|7694.1|7695.3|7692.3|0
1638312300000|2021-11-30 22:45:00|7696.7|7693.7|7697.1|7694.1|7698.1|7695.1|7696.7|7693.7|0
1638312600000|2021-11-30 22:50:00|7697.2|7694.2|7697|7694|7698|7695|7697|7694|0
1638312900000|2021-11-30 22:55:00|7697.1|7694.1|7697.1|7694.1|7697.3|7694.3|7696.5|7693.5|0
1638313200000|2021-11-30 23:00:00|7697.2|7694.2|7704.5|7701.5|7705.8|7702.8|7697.2|7694.2|0
1638313500000|2021-11-30 23:05:00|7704.4|7701.4|7703.7|7700.7|7705.5|7702.5|7703.4|7700.4|0
1638313800000|2021-11-30 23:10:00|7703.5|7700.5|7703.8|7700.8|7704.1|7701.1|7703|7700|0
1638314100000|2021-11-30 23:15:00|7703.9|7700.9|7704|7701|7706.2|7703.2|7703.8|7700.8|0
1638314400000|2021-11-30 23:20:00|7703.9|7700.9|7703.8|7700.8|7703.9|7700.9|7700.4|7697.4|0
1638314700000|2021-11-30 23:25:00|7703.7|7700.7|7704.9|7701.9|7705.2|7702.2|7703.3|7700.3|0
1638315000000|2021-11-30 23:30:00|7704.7|7701.7|7706.3|7703.3|7707.3|7704.3|7704.7|7701.7|0
1638315300000|2021-11-30 23:35:00|7706.4|7703.4|7703.4|7700.4|7706.4|7703.4|7703.1|7700.1|0
1638315600000|2021-11-30 23:40:00|7703.1|7700.1|7700.5|7697.5|7704|7701|7700.4|7697.4|0
1638315900000|2021-11-30 23:45:00|7700.4|7697.4|7700.7|7697.7|7702.6|7699.6|7699.9|7696.9|0
1638316200000|2021-11-30 23:50:00|7700.2|7697.2|7700|7697|7700.4|7697.4|7699.2|7696.2|0
1638316500000|2021-11-30 23:55:00|7699.9|7696.9|7701.8|7698.8|7702|7699|7699.9|7696.9|0
1638316800000|2021-12-01 00:00:00|7702|7699|7703.2|7700.2|7703.2|7700.2|7701|7698|0
1638317100000|2021-12-01 00:05:00|7703.1|7700.1|7702.6|7699.6|7705.4|7702.4|7702.4|7699.4|0
1638317400000|2021-12-01 00:10:00|7702.8|7699.8|7701.2|7698.2|7703.7|7700.7|7701.2|7698.2|0
1638317700000|2021-12-01 00:15:00|7701.1|7698.1|7693|7690|7701.1|7698.1|7692.7|7689.7|0
1638318000000|2021-12-01 00:20:00|7692.9|7689.9|7690.9|7687.9|7693.4|7690.4|7690.3|7687.3|0
1638318300000|2021-12-01 00:25:00|7690.8|7687.8|7692.9|7689.9|7693.5|7690.5|7690.5|7687.5|0
1638318600000|2021-12-01 00:30:00|7693|7690|7689.2|7686.2|7693.2|7690.2|7688.3|7685.3|0
1638318900000|2021-12-01 00:35:00|7689.1|7686.1|7687.7|7684.7|7690.4|7687.4|7684.8|7681.8|0
1638319200000|2021-12-01 00:40:00|7687.8|7684.8|7690|7687|7690.4|7687.4|7687.3|7684.3|0
1638319500000|2021-12-01 00:45:00|7690.4|7687.4|7690.1|7687.1|7692.9|7689.9|7690.1|7687.1|0
1638319800000|2021-12-01 00:50:00|7690.3|7687.3|7692.4|7689.4|7692.6|7689.6|7688.7|7685.7|0
1638320100000|2021-12-01 00:55:00|7692.6|7689.6|7691|7686|7694|7691|7688.2|7685.2|0
1638320400000|2021-12-01 01:00:00|7690.2|7685.2|7690.9|7685.9|7691|7686|7683.6|7678.6|0
1638320700000|2021-12-01 01:05:00|7691|7686|7696.9|7691.9|7699|7694|7690.6|7685.6|0
1638321000000|2021-12-01 01:10:00|7696.8|7691.8|7703.7|7698.7|7706.7|7701.7|7696.1|7691.1|0
1638321300000|2021-12-01 01:15:00|7703.6|7698.6|7705.2|7700.2|7707.9|7702.9|7700.6|7695.6|0
1638321600000|2021-12-01 01:20:00|7705.1|7700.1|7704.2|7699.2|7708.5|7703.5|7702.3|7697.3|0
1638321900000|2021-12-01 01:25:00|7704.1|7699.1|7711.1|7706.1|7711.3|7706.3|7703.4|7698.4|0
1638322200000|2021-12-01 01:30:00|7711|7706|7710|7705|7714.8|7709.8|7705.6|7700.6|0
1638322500000|2021-12-01 01:35:00|7709.6|7704.6|7714.3|7709.3|7714.6|7709.6|7709.6|7704.6|0
1638322800000|2021-12-01 01:40:00|7714.4|7709.4|7715.1|7710.1|7715.6|7710.6|7707.9|7702.9|0
1638323100000|2021-12-01 01:45:00|7715.2|7710.2|7715.1|7710.1|7718.8|7713.8|7713.8|7708.8|0
1638323400000|2021-12-01 01:50:00|7715|7710|7720.6|7715.6|7722.3|7717.3|7713.6|7708.6|0
1638323700000|2021-12-01 01:55:00|7720.8|7715.8|7721.5|7716.5|7725.1|7720.1|7719.6|7714.6|0
1638324000000|2021-12-01 02:00:00|7721.6|7716.6|7732.3|7727.3|7733.1|7728.1|7720.3|7715.3|0
1638324300000|2021-12-01 02:05:00|7732.4|7727.4|7730.8|7725.8|7734.1|7729.1|7730|7725|0
1638324600000|2021-12-01 02:10:00|7730.7|7725.7|7727.9|7722.9|7732.5|7727.5|7727.8|7722.8|0
1638324900000|2021-12-01 02:15:00|7728.5|7723.5|7729.5|7724.5|7730.5|7725.5|7726.6|7721.6|0
1638325200000|2021-12-01 02:20:00|7729.4|7724.4|7731.3|7726.3|7732.5|7727.5|7727.8|7722.8|0
1638325500000|2021-12-01 02:25:00|7731.8|7726.8|7736.7|7731.7|7737.8|7732.8|7730.7|7725.7|0
1638325800000|2021-12-01 02:30:00|7736.6|7731.6|7733.3|7728.3|7740.5|7735.5|7732.7|7727.7|0
1638326100000|2021-12-01 02:35:00|7733.1|7728.1|7739|7734|7739.6|7734.6|7733.1|7728.1|0
1638326400000|2021-12-01 02:40:00|7739.1|7734.1|7740.3|7735.3|7741|7736|7738.4|7733.4|0
1638326700000|2021-12-01 02:45:00|7740.5|7735.5|7737.6|7732.6|7741|7736|7737.4|7732.4|0
1638327000000|2021-12-01 02:50:00|7737.5|7732.5|7741|7736|7741|7736|7737.3|7732.3|0
1638327300000|2021-12-01 02:55:00|7741.1|7736.1|7743.7|7738.7|7743.9|7738.9|7740.2|7735.2|0
1638327600000|2021-12-01 03:00:00|7744|7739|7747.1|7742.1|7747.3|7742.3|7744|7739|0
1638327900000|2021-12-01 03:05:00|7747.3|7742.3|7746|7741|7748.9|7743.9|7745|7740|0
1638328200000|2021-12-01 03:10:00|7745.9|7740.9|7744.9|7739.9|7746.4|7741.4|7744.3|7739.3|0
1638328500000|2021-12-01 03:15:00|7745.3|7740.3|7745.9|7740.9|7747.3|7742.3|7745.3|7740.3|0
1638328800000|2021-12-01 03:20:00|7746.3|7741.3|7743.8|7738.8|7746.7|7741.7|7742.8|7737.8|0
1638329100000|2021-12-01 03:25:00|7743.7|7738.7|7746.6|7741.6|7747.9|7742.9|7743.3|7738.3|0
1638329400000|2021-12-01 03:30:00|7746.9|7741.9|7745.3|7740.3|7748.6|7743.6|7745.1|7740.1|0
1638329700000|2021-12-01 03:35:00|7745.4|7740.4|7743.5|7738.5|7747.2|7742.2|7743.3|7738.3|0
1638330000000|2021-12-01 03:40:00|7743.4|7738.4|7736.2|7731.2|7744|7739|7734.6|7729.6|0
1638330300000|2021-12-01 03:45:00|7736.5|7731.5|7741.1|7736.1|7742.4|7737.4|7736|7731|0
1638330600000|2021-12-01 03:50:00|7741.2|7736.2|7744.7|7739.7|7745.7|7740.7|7741.2|7736.2|0
1638330900000|2021-12-01 03:55:00|7744.8|7739.8|7746.2|7741.2|7746.8|7741.8|7744.6|7739.6|0
1638331200000|2021-12-01 04:00:00|7746.6|7741.6|7749.1|7744.1|7750.1|7745.1|7746.6|7741.6|0
1638331500000|2021-12-01 04:05:00|7749|7744|7750.4|7745.4|7752.1|7747.1|7748.4|7743.4|0
1638331800000|2021-12-01 04:10:00|7750.5|7745.5|7754.7|7749.7|7755.4|7750.4|7750.3|7745.3|0
1638332100000|2021-12-01 04:15:00|7754.8|7749.8|7753.2|7748.2|7757.4|7752.4|7752.6|7747.6|0
1638332400000|2021-12-01 04:20:00|7753.1|7748.1|7753.7|7748.7|7755.1|7750.1|7752.8|7747.8|0
1638332700000|2021-12-01 04:25:00|7753.6|7748.6|7756.5|7751.5|7756.7|7751.7|7753.4|7748.4|0
1638333000000|2021-12-01 04:30:00|7756.6|7751.6|7761.3|7756.3|7763.9|7758.9|7756|7751|0
1638333300000|2021-12-01 04:35:00|7761.2|7756.2|7763.7|7758.7|7765.9|7760.9|7760.8|7755.8|0
1638333600000|2021-12-01 04:40:00|7764.5|7759.5|7769.4|7764.4|7774.7|7769.7|7763.4|7758.4|0
1638333900000|2021-12-01 04:45:00|7769.3|7764.3|7771.5|7766.5|7775.7|7770.7|7769.1|7764.1|0
1638334200000|2021-12-01 04:50:00|7771.4|7766.4|7772.9|7767.9|7772.9|7767.9|7769.8|7764.8|0
1638334500000|2021-12-01 04:55:00|7772.8|7767.8|7772.2|7767.2|7773.8|7768.8|7770.3|7765.3|0
1638334800000|2021-12-01 05:00:00|7772.5|7767.5|7769.1|7764.1|7774|7769|7767.4|7762.4|0
1638335100000|2021-12-01 05:05:00|7769.2|7764.2|7770|7765|7770.6|7765.6|7767.8|7762.8|0
1638335400000|2021-12-01 05:10:00|7770.1|7765.1|7767.3|7762.3|7770.8|7765.8|7767.2|7762.2|0
1638335700000|2021-12-01 05:15:00|7767.5|7762.5|7770.5|7765.5|7770.8|7765.8|7767.5|7762.5|0
1638336000000|2021-12-01 05:20:00|7770.6|7765.6|7771.8|7766.8|7772.3|7767.3|7770.4|7765.4|0
1638336300000|2021-12-01 05:25:00|7772|7767|7769.4|7764.4|7772.7|7767.7|7769.1|7764.1|0
1638336600000|2021-12-01 05:30:00|7769.3|7764.3|7765.3|7760.3|7769.4|7764.4|7765.2|7760.2|0
1638336900000|2021-12-01 05:35:00|7765.2|7760.2|7769.7|7764.7|7769.7|7764.7|7765.1|7760.1|0
1638337200000|2021-12-01 05:40:00|7769.6|7764.6|7770.6|7765.6|7771.4|7766.4|7769.3|7764.3|0
1638337500000|2021-12-01 05:45:00|7770.7|7765.7|7771.4|7766.4|7771.5|7766.5|7770|7765|0
1638337800000|2021-12-01 05:50:00|7771.3|7766.3|7769.6|7764.6|7771.6|7766.6|7769.4|7764.4|0
1638338100000|2021-12-01 05:55:00|7769.8|7764.8|7769.6|7764.6|7771.4|7766.4|7767.3|7762.3|0
1638338400000|2021-12-01 06:00:00|7769.8|7764.8|7767.3|7762.3|7771.4|7766.4|7765.1|7760.1|0
1638338700000|2021-12-01 06:05:00|7767.5|7762.5|7784.3|7779.3|7784.6|7779.6|7767.5|7762.5|0
1638339000000|2021-12-01 06:10:00|7783.9|7778.9|7784.8|7779.8|7787.5|7782.5|7782.8|7777.8|0
1638339300000|2021-12-01 06:15:00|7784.9|7779.9|7784.2|7779.2|7788.9|7783.9|7784.1|7779.1|0
1638339600000|2021-12-01 06:20:00|7784.1|7779.1|7786.8|7781.8|7789.5|7784.5|7784.1|7779.1|0
1638339900000|2021-12-01 06:25:00|7786.7|7781.7|7788.3|7783.3|7788.5|7783.5|7783.8|7778.8|0
1638340200000|2021-12-01 06:30:00|7788.4|7783.4|7788.4|7783.4|7791.8|7786.8|7786.6|7781.6|0
1638340500000|2021-12-01 06:35:00|7788.6|7783.6|7786.9|7781.9|7790.4|7785.4|7785.4|7780.4|0
1638340800000|2021-12-01 06:40:00|7786.8|7781.8|7779.8|7774.8|7786.8|7781.8|7779.1|7774.1|0
1638341100000|2021-12-01 06:45:00|7779.9|7774.9|7776.2|7771.2|7780.9|7775.9|7774.3|7769.3|0
1638341400000|2021-12-01 06:50:00|7776.1|7771.1|7779.3|7774.3|7779.8|7774.8|7775.7|7770.7|0
1638341700000|2021-12-01 06:55:00|7779.4|7774.4|7780.3|7775.3|7782.7|7777.7|7778.6|7773.6|0
1638342000000|2021-12-01 07:00:00|7780.1|7775.1|7773.5|7768.5|7785.7|7780.7|7773.3|7768.3|0
1638342300000|2021-12-01 07:05:00|7773.6|7768.6|7780.3|7775.3|7782.8|7777.8|7771.5|7766.5|0
1638342600000|2021-12-01 07:10:00|7780.2|7775.2|7782|7777|7783.7|7778.7|7780|7775|0
1638342900000|2021-12-01 07:15:00|7781.9|7776.9|7782.1|7777.1|7784.6|7779.6|7781.1|7776.1|0
1638343200000|2021-12-01 07:20:00|7782.2|7777.2|7776.5|7771.5|7782.8|7777.8|7776.4|7771.4|0
1638343500000|2021-12-01 07:25:00|7776.2|7771.2|7775.4|7770.4|7777.4|7772.4|7774|7769|0
1638343800000|2021-12-01 07:30:00|7775.5|7770.5|7775.3|7770.3|7780.1|7775.1|7774.8|7769.8|0
1638344100000|2021-12-01 07:35:00|7775.5|7770.5|7779.3|7774.3|7781.6|7776.6|7775.2|7770.2|0
1638344400000|2021-12-01 07:40:00|7779.1|7774.1|7786.5|7781.5|7786.7|7781.7|7778.5|7773.5|0
1638344700000|2021-12-01 07:45:00|7786.4|7781.4|7785.8|7780.8|7787.3|7782.3|7783.4|7778.4|0
1638345000000|2021-12-01 07:50:00|7785.7|7780.7|7780.2|7775.2|7786|7781|7779.3|7774.3|0
1638345300000|2021-12-01 07:55:00|7780.8|7775.8|7780|7775|7781.3|7776.3|7777.2|7772.2|0
1638345600000|2021-12-01 08:00:00|7779.8|7774.8|7772.2|7767.2|7779.9|7774.9|7768.5|7763.5|0
1638345900000|2021-12-01 08:05:00|7772.3|7767.3|7761.6|7756.6|7774|7769|7761.4|7756.4|0
1638346200000|2021-12-01 08:10:00|7761.2|7756.2|7757.6|7752.6|7761.9|7756.9|7757.1|7752.1|0
1638346500000|2021-12-01 08:15:00|7757.5|7752.5|7769.6|7764.6|7770|7765|7756.8|7751.8|0
1638346800000|2021-12-01 08:20:00|7769.8|7764.8|7765|7760|7770.1|7765.1|7764.1|7759.1|0
1638347100000|2021-12-01 08:25:00|7764.9|7759.9|7759.6|7754.6|7766.1|7761.1|7758.1|7753.1|0
1638347400000|2021-12-01 08:30:00|7759.2|7754.2|7755|7750|7759.2|7754.2|7748.3|7743.3|0
1638347700000|2021-12-01 08:35:00|7755.1|7750.1|7752.7|7747.7|7755.8|7750.8|7746.7|7741.7|0
1638348000000|2021-12-01 08:40:00|7752.5|7747.5|7746.1|7741.1|7753.9|7748.9|7744.7|7739.7|0
1638348300000|2021-12-01 08:45:00|7746|7741|7750.5|7745.5|7750.8|7745.8|7744.2|7739.2|0
1638348600000|2021-12-01 08:50:00|7750.8|7745.8|7752.4|7747.4|7755.8|7750.8|7748.1|7743.1|0
1638348900000|2021-12-01 08:55:00|7752.3|7747.3|7760.9|7755.9|7763.1|7758.1|7750.2|7745.2|0
1638349200000|2021-12-01 09:00:00|7761|7756|7774.5|7771.5|7775.4|7772.4|7760|7755|0
1638349500000|2021-12-01 09:05:00|7774.3|7771.3|7779.9|7776.9|7780.9|7777.9|7772.6|7769.6|0
1638349800000|2021-12-01 09:10:00|7780|7777|7769.9|7766.9|7780.7|7777.7|7766.6|7763.6|0
1638350100000|2021-12-01 09:15:00|7770|7767|7777.9|7774.9|7780.6|7777.6|7770|7767|0
1638350400000|2021-12-01 09:20:00|7778.3|7775.3|7778.2|7775.2|7781.1|7778.1|7776.7|7773.7|0
1638350700000|2021-12-01 09:25:00|7778.1|7775.1|7777.4|7774.4|7779.1|7776.1|7774.2|7771.2|0
1638351000000|2021-12-01 09:30:00|7777.5|7774.5|7781.1|7778.1|7782.1|7779.1|7777.5|7774.5|0
1638351300000|2021-12-01 09:35:00|7781.3|7778.3|7789.6|7786.6|7790.2|7787.2|7779|7776|0
1638351600000|2021-12-01 09:40:00|7789.7|7786.7|7788.1|7785.1|7790.5|7787.5|7785.8|7782.8|0
1638351900000|2021-12-01 09:45:00|7788|7785|7787.2|7784.2|7789.7|7786.7|7785.5|7782.5|0
1638352200000|2021-12-01 09:50:00|7787|7784|7785.5|7782.5|7787.9|7784.9|7785|7782|0
1638352500000|2021-12-01 09:55:00|7785.6|7782.6|7786.4|7783.4|7787.3|7784.3|7785.4|7782.4|0
1638352800000|2021-12-01 10:00:00|7786.3|7783.3|7788.3|7785.3|7788.5|7785.5|7785.2|7782.2|0
1638353100000|2021-12-01 10:05:00|7788.5|7785.5|7785.5|7782.5|7788.8|7785.8|7784.8|7781.8|0
1638353400000|2021-12-01 10:10:00|7785.4|7782.4|7782.7|7779.7|7785.4|7782.4|7782.5|7779.5|0
1638353700000|2021-12-01 10:15:00|7782.6|7779.6|7782.8|7779.8|7783.6|7780.6|7780.4|7777.4|0
1638354000000|2021-12-01 10:20:00|7782.9|7779.9|7783.9|7780.9|7784.1|7781.1|7781.9|7778.9|0
1638354300000|2021-12-01 10:25:00|7783.8|7780.8|7782.4|7779.4|7784.2|7781.2|7781.9|7778.9|0
1638354600000|2021-12-01 10:30:00|7782.3|7779.3|7781.7|7778.7|7783|7780|7779.7|7776.7|0
1638354900000|2021-12-01 10:35:00|7781.8|7778.8|7780.5|7777.5|7781.8|7778.8|7780.2|7777.2|0
1638355200000|2021-12-01 10:40:00|7780.7|7777.7|7777.7|7774.7|7780.9|7777.9|7777.6|7774.6|0
1638355500000|2021-12-01 10:45:00|7777.6|7774.6|7782.4|7779.4|7782.4|7779.4|7776.6|7773.6|0
1638355800000|2021-12-01 10:50:00|7781.8|7778.8|7781.5|7778.5|7781.9|7778.9|7780.4|7777.4|0
1638356100000|2021-12-01 10:55:00|7781.2|7778.2|7780.4|7777.4|7781.8|7778.8|7779.6|7776.6|0
1638356400000|2021-12-01 11:00:00|7780.5|7777.5|7777.4|7774.4|7780.7|7777.7|7776.6|7773.6|0
1638356700000|2021-12-01 11:05:00|7777.5|7774.5|7778.1|7775.1|7778.8|7775.8|7777.4|7774.4|0
1638357000000|2021-12-01 11:10:00|7778|7775|7778|7775|7779.1|7776.1|7777.6|7774.6|0
1638357300000|2021-12-01 11:15:00|7777.6|7774.6|7773.2|7770.2|7777.9|7774.9|7773.2|7770.2|0
1638357600000|2021-12-01 11:20:00|7773.1|7770.1|7778.2|7775.2|7778.4|7775.4|7773|7770|0
1638357900000|2021-12-01 11:25:00|7777.7|7774.7|7780|7777|7780.4|7777.4|7777.7|7774.7|0
1638358200000|2021-12-01 11:30:00|7780.1|7777.1|7781.4|7778.4|7782.1|7779.1|7779.7|7776.7|0
1638358500000|2021-12-01 11:35:00|7781.5|7778.5|7781.9|7778.9|7782.7|7779.7|7781.3|7778.3|0
1638358800000|2021-12-01 11:40:00|7782.7|7779.7|7783.7|7780.7|7783.7|7780.7|7781.8|7778.8|0
1638359100000|2021-12-01 11:45:00|7783.6|7780.6|7785.5|7782.5|7787.6|7784.6|7783.2|7780.2|0
1638359400000|2021-12-01 11:50:00|7785.7|7782.7|7788.2|7785.2|7788.2|7785.2|7785.1|7782.1|0
1638359700000|2021-12-01 11:55:00|7788.3|7785.3|7789.1|7786.1|7790.1|7787.1|7788.1|7785.1|0
1638360000000|2021-12-01 12:00:00|7781.7|7778.7|7781.1|7778.1|7784|7781|7776.5|7773.5|0
1638360300000|2021-12-01 12:05:00|7781.3|7778.3|7778.8|7775.8|7781.3|7778.3|7775.8|7772.8|0
1638360600000|2021-12-01 12:10:00|7778.7|7775.7|7783.2|7780.2|7783.2|7780.2|7778.2|7775.2|0
1638360900000|2021-12-01 12:15:00|7783.5|7780.5|7783.8|7780.8|7786.4|7783.4|7780.7|7777.7|0
1638361200000|2021-12-01 12:20:00|7783.9|7780.9|7786|7783|7786.1|7783.1|7783|7780|0
1638361500000|2021-12-01 12:25:00|7785.9|7782.9|7784.8|7781.8|7786.4|7783.4|7782.5|7779.5|0
1638361800000|2021-12-01 12:30:00|7784.7|7781.7|7782.8|7779.8|7785|7782|7782.4|7779.4|0
1638362100000|2021-12-01 12:35:00|7783.1|7780.1|7782.2|7779.2|7783.6|7780.6|7781|7778|0
1638362400000|2021-12-01 12:40:00|7782.4|7779.4|7780.7|7777.7|7782.7|7779.7|7779.4|7776.4|0
1638362700000|2021-12-01 12:45:00|7780.8|7777.8|7781.8|7778.8|7782.6|7779.6|7779.8|7776.8|0
1638363000000|2021-12-01 12:50:00|7781.6|7778.6|7782.3|7779.3|7782.8|7779.8|7780.5|7777.5|0
1638363300000|2021-12-01 12:55:00|7782.1|7779.1|7783.3|7780.3|7784.2|7781.2|7782|7779|0
1638363600000|2021-12-01 13:00:00|7783.4|7780.4|7778|7775|7783.6|7780.6|7777|7774|0
1638363900000|2021-12-01 13:05:00|7777.9|7774.9|7779.5|7776.5|7779.5|7776.5|7777.8|7774.8|0
1638364200000|2021-12-01 13:10:00|7779.6|7776.6|7777.2|7774.2|7779.6|7776.6|7776.7|7773.7|0
1638364500000|2021-12-01 13:15:00|7777.3|7774.3|7778.5|7775.5|7779.3|7776.3|7777|7774|0
1638364800000|2021-12-01 13:20:00|7778.8|7775.8|7774.5|7771.5|7779.3|7776.3|7773.5|7770.5|0
1638365100000|2021-12-01 13:25:00|7774.7|7771.7|7776.9|7773.9|7777.4|7774.4|7773.6|7770.6|0
1638365400000|2021-12-01 13:30:00|7776.6|7773.6|7783.6|7780.6|7784|7781|7776.6|7773.6|0
1638365700000|2021-12-01 13:35:00|7783.8|7780.8|7785|7782|7786|7783|7783.1|7780.1|0
1638366000000|2021-12-01 13:40:00|7785.1|7782.1|7781.9|7778.9|7785.8|7782.8|7779.4|7776.4|0
1638366300000|2021-12-01 13:45:00|7782|7779|7778.6|7775.6|7783|7780|7777.2|7774.2|0
1638366600000|2021-12-01 13:50:00|7778.8|7775.8|7773.9|7770.9|7778.8|7775.8|7771.9|7768.9|0
1638366900000|2021-12-01 13:55:00|7774|7771|7774.4|7771.4|7775.3|7772.3|7771.6|7768.6|0
1638367200000|2021-12-01 14:00:00|7774.2|7771.2|7780.7|7777.7|7781.6|7778.6|7774|7771|0
1638367500000|2021-12-01 14:05:00|7781.1|7778.1|7785.9|7782.9|7786.5|7783.5|7780.7|7777.7|0
1638367800000|2021-12-01 14:10:00|7786|7783|7780.8|7777.8|7786.2|7783.2|7780|7777|0
1638368100000|2021-12-01 14:15:00|7780.6|7777.6|7778.3|7775.3|7782.5|7779.5|7778.2|7775.2|0
1638368400000|2021-12-01 14:20:00|7778.2|7775.2|7778.2|7775.2|7779.5|7776.5|7773.9|7770.9|0
1638368700000|2021-12-01 14:25:00|7781|7778|7770.5|7767.5|7783.4|7780.4|7770.5|7767.5|0
1638369000000|2021-12-01 14:30:00|7772.4|7769.4|7741.7|7739.9|7777.4|7774.6|7740.9|7739.1|0
1638369300000|2021-12-01 14:35:00|7737.9|7736.1|7746.8|7745|7770.3|7768.5|7736.3|7734.5|0
1638369600000|2021-12-01 14:40:00|7745.4|7743.6|7746.4|7744.6|7752.1|7750.3|7734.5|7732.7|0
1638369900000|2021-12-01 14:45:00|7741.4|7739.6|7755.7|7753.9|7762.3|7760.5|7740.6|7738.8|0
1638370200000|2021-12-01 14:50:00|7751.6|7749.8|7756|7754.2|7771.8|7770|7751.6|7749.8|0
1638370500000|2021-12-01 14:55:00|7756.4|7754.6|7767.9|7766.1|7769.8|7768|7741.4|7739.6|0
1638370800000|2021-12-01 15:00:00|7769|7767.2|7780.8|7779|7789.7|7787.9|7766.3|7764.5|0
1638371100000|2021-12-01 15:05:00|7781.7|7779.9|7790.5|7788.7|7791.4|7789.6|7776.9|7775.1|0
1638371400000|2021-12-01 15:10:00|7790.7|7788.9|7766.3|7764.5|7796.6|7794.8|7765.1|7763.3|0
1638371700000|2021-12-01 15:15:00|7766.9|7765.1|7757|7755.2|7774|7772.2|7753.8|7752|0
1638372000000|2021-12-01 15:20:00|7757.1|7755.3|7742.7|7740.9|7757.8|7756|7731|7729.2|0
1638372300000|2021-12-01 15:25:00|7742.8|7741|7733.3|7731.5|7754.4|7752.6|7733.2|7731.4|0
1638372600000|2021-12-01 15:30:00|7734.7|7732.9|7742.5|7740.7|7751.1|7749.3|7730.8|7729|0
1638372900000|2021-12-01 15:35:00|7742.6|7740.8|7731.9|7730.1|7751.3|7749.5|7731.9|7730.1|0
1638373200000|2021-12-01 15:40:00|7732.1|7730.3|7743.6|7741.8|7747.3|7745.5|7719|7717.2|0
1638373500000|2021-12-01 15:45:00|7744.2|7742.4|7755.1|7753.3|7756.7|7754.9|7734.1|7732.3|0
1638373800000|2021-12-01 15:50:00|7754.3|7752.5|7762.7|7760.9|7766.6|7764.8|7753.6|7751.8|0
1638374100000|2021-12-01 15:55:00|7763.2|7761.4|7771.1|7769.3|7771.2|7769.4|7757.3|7755.5|0
1638374400000|2021-12-01 16:00:00|7773.2|7771.4|7762.5|7760.7|7775.5|7773.7|7760|7758.2|0
1638374700000|2021-12-01 16:05:00|7762.4|7760.6|7766.5|7764.7|7771.8|7770|7757.6|7755.8|0
1638375000000|2021-12-01 16:10:00|7767.7|7765.9|7784.4|7782.6|7786.2|7784.4|7767.1|7765.3|0
1638375300000|2021-12-01 16:15:00|7784.7|7782.9|7788.4|7786.6|7791.2|7789.4|7776.3|7774.5|0
1638375600000|2021-12-01 16:20:00|7788.5|7786.7|7781|7779.2|7788.5|7786.7|7778.3|7776.5|0
1638375900000|2021-12-01 16:25:00|7781.1|7779.3|7773.2|7771.4|7782.7|7780.9|7772.2|7770.4|0
1638376200000|2021-12-01 16:30:00|7773.5|7771.7|7759|7757.2|7778.5|7776.7|7756.8|7755|0
1638376500000|2021-12-01 16:35:00|7759.7|7757.9|7756|7754.2|7764.2|7762.4|7749|7747.2|0
1638376800000|2021-12-01 16:40:00|7757.3|7755.5|7755.9|7754.1|7763.6|7761.8|7754|7752.2|0
1638377100000|2021-12-01 16:45:00|7755.7|7753.9|7754.3|7752.5|7758.7|7756.9|7745.2|7743.4|0
1638377400000|2021-12-01 16:50:00|7752.8|7751|7729.7|7727.9|7753.1|7751.3|7728|7726.2|0
1638377700000|2021-12-01 16:55:00|7729.9|7728.1|7706.3|7704.5|7730.7|7728.9|7698.3|7696.5|0
1638378000000|2021-12-01 17:00:00|7705.5|7703.7|7712.2|7710.4|7716.7|7714.9|7701.3|7699.5|0
1638378300000|2021-12-01 17:05:00|7711.3|7709.5|7709.2|7707.4|7718.4|7716.6|7701.1|7699.3|0
1638378600000|2021-12-01 17:10:00|7708.9|7707.1|7711.6|7709.8|7718.5|7716.7|7705.6|7703.8|0
1638378900000|2021-12-01 17:15:00|7710.5|7708.7|7718.7|7716.9|7727.6|7725.8|7709.6|7707.8|0
1638379200000|2021-12-01 17:20:00|7719.8|7718|7706.6|7704.8|7723.8|7722|7704.9|7703.1|0
1638379500000|2021-12-01 17:25:00|7707.3|7705.5|7699.9|7698.1|7711.1|7709.3|7695.4|7693.6|0
1638379800000|2021-12-01 17:30:00|7701.6|7699.8|7705.5|7703.7|7708.5|7706.7|7695.7|7693.9|0
1638380100000|2021-12-01 17:35:00|7705.7|7703.9|7701.9|7700.1|7706.2|7704.4|7694.9|7693.1|0
1638380400000|2021-12-01 17:40:00|7704.7|7702.9|7700.6|7698.8|7705.1|7703.3|7696.3|7694.5|0
1638380700000|2021-12-01 17:45:00|7700.4|7698.6|7694.8|7693|7706|7704.2|7693.5|7691.7|0
1638381000000|2021-12-01 17:50:00|7694.7|7692.9|7669.5|7667.7|7695|7693.2|7669.5|7667.7|0
1638381300000|2021-12-01 17:55:00|7670.5|7668.7|7652.6|7650.8|7670.7|7668.9|7649.3|7647.5|0
1638381600000|2021-12-01 18:00:00|7651.8|7650|7663|7661.2|7671.5|7669.7|7649.6|7647.8|0
1638381900000|2021-12-01 18:05:00|7664.9|7663.1|7644.3|7642.5|7669|7667.2|7637.7|7635.9|0
1638382200000|2021-12-01 18:10:00|7643.8|7642|7634.8|7633|7644.2|7642.4|7623.3|7621.5|0
1638382500000|2021-12-01 18:15:00|7634.3|7632.5|7630.4|7628.6|7645.7|7643.9|7630.4|7628.6|0
1638382800000|2021-12-01 18:20:00|7630.8|7629|7649.8|7648|7653.1|7651.3|7630.8|7629|0
1638383100000|2021-12-01 18:25:00|7650.1|7648.3|7659.8|7658|7662.4|7660.6|7649|7647.2|0
1638383400000|2021-12-01 18:30:00|7660.1|7658.3|7646.1|7644.3|7662.6|7660.8|7642.9|7641.1|0
1638383700000|2021-12-01 18:35:00|7645.2|7643.4|7649.9|7648.1|7658|7656.2|7645.2|7643.4|0
1638384000000|2021-12-01 18:40:00|7650.4|7648.6|7629.8|7628|7650.5|7648.7|7619.9|7618.1|0
1638384300000|2021-12-01 18:45:00|7628.5|7626.7|7596.7|7594.9|7629.4|7627.6|7594.6|7592.8|0
1638384600000|2021-12-01 18:50:00|7600.1|7598.3|7621.3|7619.5|7624.8|7623|7600|7598.2|0
1638384900000|2021-12-01 18:55:00|7620|7618.2|7635.3|7633.5|7636.8|7635|7620|7618.2|0
1638385200000|2021-12-01 19:00:00|7633.4|7631.6|7617.7|7615.9|7637.8|7636|7612.3|7610.5|0
1638385500000|2021-12-01 19:05:00|7618.9|7617.1|7608.7|7606.9|7624.4|7622.6|7607.7|7605.9|0
1638385800000|2021-12-01 19:10:00|7610.1|7608.3|7596.3|7594.5|7611.9|7610.1|7585.6|7583.8|0
1638386100000|2021-12-01 19:15:00|7596.4|7594.6|7576.9|7575.1|7601.8|7600|7572.9|7571.1|0
1638386400000|2021-12-01 19:20:00|7578.5|7576.7|7595.9|7594.1|7596|7594.2|7577.1|7575.3|0
1638386700000|2021-12-01 19:25:00|7595.7|7593.9|7610.9|7609.1|7616|7614.2|7594.5|7592.7|0
1638387000000|2021-12-01 19:30:00|7610.6|7608.8|7607.5|7605.7|7620.9|7619.1|7606|7604.2|0
1638387300000|2021-12-01 19:35:00|7607.1|7605.3|7610.8|7609|7614.9|7613.1|7596.8|7595|0
1638387600000|2021-12-01 19:40:00|7611.3|7609.5|7595.6|7593.8|7611.3|7609.5|7592.3|7590.5|0
1638387900000|2021-12-01 19:45:00|7595.5|7593.7|7612.7|7610.9|7615.8|7614|7587.9|7586.1|0
1638388200000|2021-12-01 19:50:00|7611.8|7610|7590.3|7588.5|7621.6|7619.8|7590.3|7588.5|0
1638388500000|2021-12-01 19:55:00|7591.7|7589.9|7586.2|7584.4|7602|7600.2|7584.4|7582.6|0
1638388800000|2021-12-01 20:00:00|7588.4|7586.6|7557.8|7556|7593.1|7591.3|7555.8|7554|0
1638389100000|2021-12-01 20:05:00|7556.9|7555.1|7541.6|7539.8|7563.5|7561.7|7540.9|7539.1|0
1638389400000|2021-12-01 20:10:00|7541.4|7539.6|7544.8|7543|7550.1|7548.3|7533.4|7531.6|0
1638389700000|2021-12-01 20:15:00|7544.6|7542.8|7510.1|7508.3|7544.6|7542.8|7506.9|7505.1|0
1638390000000|2021-12-01 20:20:00|7510.6|7508.8|7489.2|7487.4|7514.6|7512.8|7480.2|7478.4|0
1638390300000|2021-12-01 20:25:00|7489.3|7487.5|7504.9|7503.1|7516.6|7514.8|7475.5|7473.7|0
1638390600000|2021-12-01 20:30:00|7500.6|7498.8|7519.4|7517.6|7521|7519.2|7491.7|7489.9|0
1638390900000|2021-12-01 20:35:00|7515.8|7514|7528.6|7526.8|7533.7|7531.9|7508.1|7506.3|0
1638391200000|2021-12-01 20:40:00|7527.7|7525.9|7542.6|7540.8|7548|7546.2|7525.6|7523.8|0
1638391500000|2021-12-01 20:45:00|7540.2|7538.4|7501.9|7500.1|7545.5|7543.7|7501.6|7499.8|0
1638391800000|2021-12-01 20:50:00|7504|7502.2|7497.3|7495.5|7510.3|7508.5|7494.1|7492.3|0
1638392100000|2021-12-01 20:55:00|7497.5|7495.7|7457.1|7455.3|7499.3|7497.5|7455.4|7453.6|0
1638392400000|2021-12-01 21:00:00|7457.7|7454.7|7447.9|7444.9|7472.2|7469.2|7444.4|7441.4|0
1638182400000|2021-11-29 10:40:00|7732.4|7729.4|7732.3|7729.3|7734.3|7731.3|7731.6|7728.6|0
1638182700000|2021-11-29 10:45:00|7733.8|7730.8|7734.3|7731.3|7735.7|7732.7|7730.1|7727.1|0
1638183000000|2021-11-29 10:50:00|7734.2|7731.2|7737.8|7734.8|7737.9|7734.9|7733.7|7730.7|0
1638183300000|2021-11-29 10:55:00|7737.9|7734.9|7737|7734|7740.2|7737.2|7736.3|7733.3|0
1638183600000|2021-11-29 11:00:00|7737.1|7734.1|7742.1|7739.1|7743.4|7740.4|7735.8|7732.8|0
1638183900000|2021-11-29 11:05:00|7742.3|7739.3|7737.3|7734.3|7744.1|7741.1|7737.3|7734.3|0
1638184200000|2021-11-29 11:10:00|7737.2|7734.2|7735.7|7732.7|7741.5|7738.5|7735.7|7732.7|0
1638184500000|2021-11-29 11:15:00|7735.8|7732.8|7735.9|7732.9|7737.7|7734.7|7734.2|7731.2|0
1638184800000|2021-11-29 11:20:00|7735.7|7732.7|7732.9|7729.9|7735.7|7732.7|7731.7|7728.7|0
1638185100000|2021-11-29 11:25:00|7733.1|7730.1|7733.5|7730.5|7734.1|7731.1|7732.6|7729.6|0
1638185400000|2021-11-29 11:30:00|7733.4|7730.4|7729.6|7726.6|7733.4|7730.4|7729.5|7726.5|0
1638185700000|2021-11-29 11:35:00|7729.5|7726.5|7731.3|7728.3|7731.5|7728.5|7729.3|7726.3|0
1638186000000|2021-11-29 11:40:00|7731.4|7728.4|7729.7|7726.7|7731.8|7728.8|7729.3|7726.3|0
1638186300000|2021-11-29 11:45:00|7729.8|7726.8|7725.2|7722.2|7730.7|7727.7|7725.2|7722.2|0
1638186600000|2021-11-29 11:50:00|7725.1|7722.1|7719.4|7716.4|7725.4|7722.4|7717.6|7714.6|0
1638186900000|2021-11-29 11:55:00|7718.6|7715.6|7723.9|7720.9|7725.9|7722.9|7718.6|7715.6|0
1638187200000|2021-11-29 12:00:00|7722.2|7719.2|7712.5|7709.5|7722.3|7719.3|7712.4|7709.4|0
1638187500000|2021-11-29 12:05:00|7712.2|7709.2|7708.4|7705.4|7712.2|7709.2|7707.2|7704.2|0
1638187800000|2021-11-29 12:10:00|7708.2|7705.2|7703.7|7700.7|7710.5|7707.5|7702.8|7699.8|0
1638188100000|2021-11-29 12:15:00|7703.2|7700.2|7703.7|7700.7|7704|7701|7701|7698|0
1638188400000|2021-11-29 12:20:00|7703.6|7700.6|7706.9|7703.9|7709.7|7706.7|7703.6|7700.6|0
1638188700000|2021-11-29 12:25:00|7706.7|7703.7|7704.9|7701.9|7708.6|7705.6|7704.1|7701.1|0
1638189000000|2021-11-29 12:30:00|7704.8|7701.8|7710.7|7707.7|7711.5|7708.5|7703|7700|0
1638189300000|2021-11-29 12:35:00|7710.1|7707.1|7714.2|7711.2|7714.3|7711.3|7710.1|7707.1|0
1638189600000|2021-11-29 12:40:00|7713.7|7710.7|7717.9|7714.9|7718.1|7715.1|7713.1|7710.1|0
1638189900000|2021-11-29 12:45:00|7717.5|7714.5|7717|7714|7718.9|7715.9|7715.7|7712.7|0
1638190200000|2021-11-29 12:50:00|7717.2|7714.2|7716.2|7713.2|7718.6|7715.6|7715.7|7712.7|0
1638190500000|2021-11-29 12:55:00|7716.3|7713.3|7719.3|7716.3|7720.6|7717.6|7715.8|7712.8|0
1638190800000|2021-11-29 13:00:00|7719.2|7716.2|7714.3|7711.3|7719.9|7716.9|7713.2|7710.2|0
1638191100000|2021-11-29 13:05:00|7714.2|7711.2|7713|7710|7715.5|7712.5|7712.1|7709.1|0
1638191400000|2021-11-29 13:10:00|7713.1|7710.1|7715.3|7712.3|7715.8|7712.8|7712.7|7709.7|0
1638191700000|2021-11-29 13:15:00|7715.2|7712.2|7719|7716|7719.4|7716.4|7715.2|7712.2|0
1638192000000|2021-11-29 13:20:00|7718.9|7715.9|7723.7|7720.7|7723.7|7720.7|7718.7|7715.7|0
1638192300000|2021-11-29 13:25:00|7723.9|7720.9|7722.1|7719.1|7726.2|7723.2|7722.1|7719.1|0
1638192600000|2021-11-29 13:30:00|7722|7719|7723.7|7720.7|7725.2|7722.2|7721|7718|0
1638192900000|2021-11-29 13:35:00|7723.6|7720.6|7725.5|7722.5|7725.8|7722.8|7722.4|7719.4|0
1638193200000|2021-11-29 13:40:00|7725.4|7722.4|7727.8|7724.8|7728.8|7725.8|7725.4|7722.4|0
1638193500000|2021-11-29 13:45:00|7727.7|7724.7|7734.7|7731.7|7735.3|7732.3|7726.4|7723.4|0
1638193800000|2021-11-29 13:50:00|7734.9|7731.9|7739|7736|7739.9|7736.9|7734.3|7731.3|0
1638194100000|2021-11-29 13:55:00|7738.7|7735.7|7737|7734|7739|7736|7735.3|7732.3|0
1638194400000|2021-11-29 14:00:00|7737.1|7734.1|7744.9|7741.9|7744.9|7741.9|7736.7|7733.7|0
1638194700000|2021-11-29 14:05:00|7744.8|7741.8|7742.6|7739.6|7745.7|7742.7|7742.6|7739.6|0
1638195000000|2021-11-29 14:10:00|7742.5|7739.5|7741.5|7738.5|7742.9|7739.9|7739.3|7736.3|0
1638195300000|2021-11-29 14:15:00|7741.7|7738.7|7791.6|7788.6|7791.6|7788.6|7720.8|7717.8|0
1638195600000|2021-11-29 14:20:00|7792.2|7789.2|7796.1|7793.1|7810.6|7807.6|7780.3|7777.3|0
1638195900000|2021-11-29 14:25:00|7797.3|7794.3|7796.5|7793.5|7801.6|7798.6|7791.8|7788.8|0
1638196200000|2021-11-29 14:30:00|7795.8|7792.8|7757.7|7755.9|7824.5|7822.7|7757.1|7755.3|0
1638196500000|2021-11-29 14:35:00|7758.3|7756.5|7775.5|7773.7|7780.3|7778.5|7746.2|7744.4|0
1638196800000|2021-11-29 14:40:00|7775.1|7773.3|7756.2|7754.4|7776.4|7774.6|7751.1|7749.3|0
1638197100000|2021-11-29 14:45:00|7755.6|7753.8|7745.5|7743.7|7762.9|7761.1|7731.1|7729.3|0
1638197400000|2021-11-29 14:50:00|7745.4|7743.6|7489.7|7487.9|7768.4|7766.6|7477.2|7475.4|0
1638197700000|2021-11-29 14:55:00|7489.9|7488.1|7505.2|7503.4|7517.8|7516|7488.2|7486.4|0
1638198000000|2021-11-29 15:00:00|7509.6|7507.8|7502.5|7500.7|7515.3|7513.5|7500.6|7498.8|0
1638198300000|2021-11-29 15:05:00|7502.2|7500.4|7503.3|7498.3|7514.1|7512.3|7487.3|7485.5|0
1638198600000|2021-11-29 15:10:00|7502.5|7497.5|7782.8|7777.8|7797.3|7792.3|7501.7|7496.7|0
1638198900000|2021-11-29 15:15:00|7783.2|7778.2|7789|7784|7790.8|7785.8|7780.7|7775.7|0
1638199200000|2021-11-29 15:20:00|7789.4|7784.4|7786.6|7781.6|7789.8|7784.8|7779.7|7774.7|0
1638199500000|2021-11-29 15:25:00|7787|7782|7762|7757|7787.9|7782.9|7762|7757|0
1638199800000|2021-11-29 15:30:00|7762.2|7757.2|7759.1|7754.1|7767.2|7762.2|7753|7748|0
1638200100000|2021-11-29 15:35:00|7758.5|7753.5|7752.5|7747.5|7766.4|7761.4|7746.1|7741.1|0
1638200400000|2021-11-29 15:40:00|7752.1|7747.1|7752.6|7747.6|7755|7750|7744.5|7739.5|0
1638200700000|2021-11-29 15:45:00|7752.4|7747.4|7750.3|7745.3|7757.9|7752.9|7748.9|7743.9|0
1638201000000|2021-11-29 15:50:00|7750.5|7745.5|7750.6|7745.6|7757.8|7752.8|7746.8|7741.8|0
1638201300000|2021-11-29 15:55:00|7751.8|7746.8|7777|7775.2|7780.4|7778.6|7751.8|7746.8|0
1638201600000|2021-11-29 16:00:00|7776.3|7774.5|7768.5|7766.7|7777.1|7775.3|7765.8|7764|0
1638201900000|2021-11-29 16:05:00|7768.9|7767.1|7776.6|7774.8|7780.7|7778.9|7768.8|7767|0
1638202200000|2021-11-29 16:10:00|7777.1|7775.3|7775.7|7773.9|7782.7|7780.9|7774.4|7772.6|0
1638202500000|2021-11-29 16:15:00|7776|7774.2|7768.1|7766.3|7784|7782.2|7767.2|7765.4|0
1638202800000|2021-11-29 16:20:00|7768.3|7766.5|7775.2|7773.4|7777.1|7775.3|7767.6|7765.8|0
1638203100000|2021-11-29 16:25:00|7774.8|7773|7756.6|7754.8|7782.3|7780.5|7755|7753.2|0
1638203400000|2021-11-29 16:30:00|7756.3|7754.5|7765.8|7764|7777.6|7775.8|7755.5|7753.7|0
1638203700000|2021-11-29 16:35:00|7766|7764.2|7770.1|7768.3|7773.8|7772|7760.1|7758.3|0
1638204000000|2021-11-29 16:40:00|7769.9|7768.1|7773.2|7771.4|7781.8|7780|7769.9|7768.1|0
1638204300000|2021-11-29 16:45:00|7773.3|7771.5|7767.4|7765.6|7773.3|7771.5|7764.8|7763|0
1638204600000|2021-11-29 16:50:00|7767|7765.2|7768.6|7766.8|7774.3|7772.5|7765.5|7763.7|0
1638204900000|2021-11-29 16:55:00|7768.2|7766.4|7774.9|7773.1|7780.8|7779|7768.2|7766.4|0
1638205200000|2021-11-29 17:00:00|7774.4|7772.6|7783.1|7781.3|7787|7785.2|7770.1|7768.3|0
1638205500000|2021-11-29 17:05:00|7783|7781.2|7783.6|7781.8|7793.2|7791.4|7782.6|7780.8|0
1638205800000|2021-11-29 17:10:00|7784.1|7782.3|7788.7|7786.9|7790.2|7788.4|7784.1|7782.3|0
1638206100000|2021-11-29 17:15:00|7788.2|7786.4|7785.3|7783.5|7790.8|7789|7780.9|7779.1|0
1638206400000|2021-11-29 17:20:00|7785.1|7783.3|7780.9|7779.1|7791.2|7789.4|7780.5|7778.7|0
1638206700000|2021-11-29 17:25:00|7782.6|7780.8|7790.2|7788.4|7791.8|7790|7778.4|7776.6|0
1638207000000|2021-11-29 17:30:00|7790.3|7788.5|7794.9|7793.1|7795|7793.2|7783.7|7781.9|0
1638207300000|2021-11-29 17:35:00|7794.7|7792.9|7792.7|7790.9|7796.3|7794.5|7786.5|7784.7|0
1638207600000|2021-11-29 17:40:00|7792.3|7790.5|7799.2|7797.4|7803.7|7801.9|7792.3|7790.5|0
1638207900000|2021-11-29 17:45:00|7799.1|7797.3|7790.2|7788.4|7799.9|7798.1|7788.9|7787.1|0
1638208200000|2021-11-29 17:50:00|7789.6|7787.8|7784|7782.2|7791.9|7790.1|7779.6|7777.8|0
1638208500000|2021-11-29 17:55:00|7783.9|7782.1|7790.7|7788.9|7792.4|7790.6|7780.4|7778.6|0
1638208800000|2021-11-29 18:00:00|7791.3|7789.5|7796.8|7795|7797.7|7795.9|7789.6|7787.8|0
1638209100000|2021-11-29 18:05:00|7796.5|7794.7|7796.5|7794.7|7800.3|7798.5|7794.7|7792.9|0
1638209400000|2021-11-29 18:10:00|7797|7795.2|7788.8|7787|7798.7|7796.9|7787.3|7785.5|0
1638209700000|2021-11-29 18:15:00|7788.6|7786.8|7779.9|7778.1|7792.1|7790.3|7775.6|7773.8|0
1638210000000|2021-11-29 18:20:00|7780.1|7778.3|7782.6|7780.8|7783.1|7781.3|7775.5|7773.7|0
1638210300000|2021-11-29 18:25:00|7782.4|7780.6|7786.4|7784.6|7787.5|7785.7|7779.7|7777.9|0
1638210600000|2021-11-29 18:30:00|7786.3|7784.5|7786|7784.2|7793.8|7792|7784.4|7782.6|0
1638210900000|2021-11-29 18:35:00|7785.5|7783.7|7773.2|7771.4|7789.5|7787.7|7772.3|7770.5|0
1638211200000|2021-11-29 18:40:00|7774.4|7772.6|7781.4|7779.6|7783.4|7781.6|7774.4|7772.6|0
1638211500000|2021-11-29 18:45:00|7781.3|7779.5|7789.6|7787.8|7791.5|7789.7|7780.4|7778.6|0
1638211800000|2021-11-29 18:50:00|7789.5|7787.7|7793.2|7791.4|7793.3|7791.5|7785.4|7783.6|0
1638212100000|2021-11-29 18:55:00|7793.3|7791.5|7796.6|7794.8|7796.9|7795.1|7791.1|7789.3|0
1638212400000|2021-11-29 19:00:00|7796.5|7794.7|7789.5|7787.7|7798|7796.2|7785.1|7783.3|0
1638212700000|2021-11-29 19:05:00|7789.8|7788|7785.5|7783.7|7791.8|7790|7784|7782.2|0
1638213000000|2021-11-29 19:10:00|7786.1|7784.3|7783.9|7782.1|7789.5|7787.7|7783.9|7782.1|0
1638213300000|2021-11-29 19:15:00|7784|7782.2|7779.7|7777.9|7785.5|7783.7|7774.8|7773|0
1638213600000|2021-11-29 19:20:00|7779.8|7778|7780.4|7778.6|7784|7782.2|7778.4|7776.6|0
1638213900000|2021-11-29 19:25:00|7780.8|7779|7775.5|7773.7|7783.2|7781.4|7773.5|7771.7|0
1638214200000|2021-11-29 19:30:00|7776.6|7774.8|7775.4|7773.6|7778.5|7776.7|7770.2|7768.4|0
1638214500000|2021-11-29 19:35:00|7775.2|7773.4|7774.2|7772.4|7775.3|7773.5|7764.6|7762.8|0
1638214800000|2021-11-29 19:40:00|7774.7|7772.9|7785.4|7783.6|7788.1|7786.3|7774.7|7772.9|0
1638215100000|2021-11-29 19:45:00|7786.5|7784.7|7785.6|7783.8|7789.1|7787.3|7781.5|7779.7|0
1638215400000|2021-11-29 19:50:00|7784.9|7783.1|7777.4|7775.6|7790|7788.2|7776.1|7774.3|0
1638215700000|2021-11-29 19:55:00|7778.7|7776.9|7781.6|7779.8|7782.4|7780.6|7776.1|7774.3|0
1638216000000|2021-11-29 20:00:00|7781.3|7779.5|7779.1|7777.3|7786.6|7784.8|7777.8|7776|0
1638216300000|2021-11-29 20:05:00|7780.1|7778.3|7788.7|7786.9|7789.1|7787.3|7773.9|7772.1|0
1638216600000|2021-11-29 20:10:00|7788.4|7786.6|7793.9|7792.1|7794.3|7792.5|7785.5|7783.7|0
1638216900000|2021-11-29 20:15:00|7794|7792.2|7793.7|7791.9|7800.5|7798.7|7787.4|7785.6|0
1638217200000|2021-11-29 20:20:00|7794.1|7792.3|7783.8|7782|7795.2|7793.4|7780.5|7778.7|0
1638217500000|2021-11-29 20:25:00|7783.2|7781.4|7788.2|7786.4|7789.1|7787.3|7781.4|7779.6|0
1638217800000|2021-11-29 20:30:00|7787.2|7785.4|7797.5|7795.7|7797.5|7795.7|7784.2|7782.4|0
1638218100000|2021-11-29 20:35:00|7796.7|7794.9|7788.2|7786.4|7796.7|7794.9|7784.9|7783.1|0
1638218400000|2021-11-29 20:40:00|7788.5|7786.7|7790|7788.2|7790.3|7788.5|7780.4|7778.6|0
1638218700000|2021-11-29 20:45:00|7790.3|7788.5|7786.5|7784.7|7790.3|7788.5|7782|7780.2|0
1638219000000|2021-11-29 20:50:00|7785.7|7783.9|7787.5|7785.7|7789|7787.2|7780.1|7778.3|0
1638219300000|2021-11-29 20:55:00|7788.8|7787|7782.4|7780.6|7791.5|7789.7|7779.6|7777.8|0
1638219600000|2021-11-29 21:00:00|7783|7780|7783.5|7780.5|7787.3|7784.3|7780.1|7777.1|0
1638219900000|2021-11-29 21:05:00|7783.9|7780.9|7789.6|7786.6|7790.2|7787.2|7783.9|7780.9|0
1638220200000|2021-11-29 21:10:00|7789.5|7786.5|7789.2|7786.2|7791.6|7788.6|7789.1|7786.1|0
1638220500000|2021-11-29 21:15:00|7789.3|7786.3|7788.3|7785.3|7791.8|7788.8|7786|7783|0
1638220800000|2021-11-29 21:20:00|7787.5|7784.5|7790.3|7787.3|7790.3|7787.3|7786.4|7783.4|0
1638221100000|2021-11-29 21:25:00|7790.2|7787.2|7791|7788|7791.9|7788.9|7789.3|7786.3|0
1638221400000|2021-11-29 21:30:00|7791.1|7788.1|7792.2|7789.2|7792.3|7789.3|7790.6|7787.6|0
1638221700000|2021-11-29 21:35:00|7792.3|7789.3|7792.7|7789.7|7792.7|7789.7|7791.9|7788.9|0
1638222000000|2021-11-29 21:40:00|7792.9|7789.9|7792.9|7789.9|7793.6|7790.6|7791.7|7788.7|0
1638222300000|2021-11-29 21:45:00|7793|7790|7790.1|7787.1|7793.3|7790.3|7788.7|7785.7|0
1638222600000|2021-11-29 21:50:00|7790.2|7787.2|7789.3|7786.3|7790.8|7787.8|7788.7|7785.7|0
1638222900000|2021-11-29 21:55:00|7789.4|7786.4|7791.1|7788.1|7791.6|7788.6|7789.3|7786.3|0
1638223200000|2021-11-29 22:00:00|7791.2|7788.2|7790.1|7787.1|7791.2|7788.2|7789.6|7786.6|0
1638223500000|2021-11-29 22:05:00|7790|7787|7789.9|7786.9|7790.2|7787.2|7789.4|7786.4|0
1638223800000|2021-11-29 22:10:00|7790|7787|7788.6|7785.6|7790.3|7787.3|7788.3|7785.3|0
1638224100000|2021-11-29 22:15:00|7788.5|7785.5|7786.5|7783.5|7788.7|7785.7|7786.4|7783.4|0
1638224400000|2021-11-29 22:20:00|7786.3|7783.3|7788|7785|7788.6|7785.6|7786.3|7783.3|0
1638224700000|2021-11-29 22:25:00|7788.1|7785.1|7787.5|7784.5|7788.5|7785.5|7787.5|7784.5|0
1638225000000|2021-11-29 22:30:00|7787.4|7784.4|7788.5|7785.5|7789.1|7786.1|7786.9|7783.9|0
1638225300000|2021-11-29 22:35:00|7788.6|7785.6|7789.2|7786.2|7789.6|7786.6|7787.9|7784.9|0
1638225600000|2021-11-29 22:40:00|7789.4|7786.4|7789.9|7786.9|7790|7787|7788.4|7785.4|0
1638225900000|2021-11-29 22:45:00|7790|7787|7790.5|7787.5|7791.5|7788.5|7789.9|7786.9|0
1638226200000|2021-11-29 22:50:00|7789.9|7786.9|7790.7|7787.7|7791.6|7788.6|7789.6|7786.6|0
1638226500000|2021-11-29 22:55:00|7790.4|7787.4|7793.2|7790.2|7793.2|7790.2|7790.4|7787.4|0
1638226800000|2021-11-29 23:00:00|7793.3|7790.3|7795.7|7792.7|7796.5|7793.5|7793.3|7790.3|0
1638227100000|2021-11-29 23:05:00|7795.6|7792.6|7799.5|7796.5|7799.8|7796.8|7795.6|7792.6|0
1638227400000|2021-11-29 23:10:00|7799.4|7796.4|7801.8|7798.8|7802.5|7799.5|7799.3|7796.3|0
1638227700000|2021-11-29 23:15:00|7801.7|7798.7|7802.5|7799.5|7802.8|7799.8|7801.7|7798.7|0
1638228000000|2021-11-29 23:20:00|7802.4|7799.4|7805.2|7802.2|7805.4|7802.4|7802.4|7799.4|0
1638228300000|2021-11-29 23:25:00|7805.4|7802.4|7805.9|7802.9|7806.3|7803.3|7805.4|7802.4|0
1638228600000|2021-11-29 23:30:00|7805.8|7802.8|7804.9|7801.9|7806.4|7803.4|7804.3|7801.3|0
1638228900000|2021-11-29 23:35:00|7805|7802|7804.7|7801.7|7805.3|7802.3|7804.2|7801.2|0
1638229200000|2021-11-29 23:40:00|7804.9|7801.9|7804.7|7801.7|7805.4|7802.4|7804.4|7801.4|0
1638229500000|2021-11-29 23:45:00|7804.6|7801.6|7804.8|7801.8|7805.1|7802.1|7804.5|7801.5|0
1638229800000|2021-11-29 23:50:00|7804.9|7801.9|7805.7|7802.7|7805.9|7802.9|7804.9|7801.9|0
1638230100000|2021-11-29 23:55:00|7805.3|7802.3|7805|7802|7805.3|7802.3|7804.6|7801.6|0
1638230400000|2021-11-30 00:00:00|7805.1|7802.1|7804.4|7801.4|7805.1|7802.1|7804.4|7801.4|0
1638230700000|2021-11-30 00:05:00|7804.5|7801.5|7804.7|7801.7|7805|7802|7804.4|7801.4|0
1638231000000|2021-11-30 00:10:00|7804.6|7801.6|7803.5|7800.5|7805.5|7802.5|7803.4|7800.4|0
1638231300000|2021-11-30 00:15:00|7803.4|7800.4|7802.2|7799.2|7803.4|7800.4|7802.2|7799.2|0
1638231600000|2021-11-30 00:20:00|7801.8|7798.8|7801.7|7798.7|7802.1|7799.1|7800.1|7797.1|0
1638231900000|2021-11-30 00:25:00|7802.1|7799.1|7800.3|7797.3|7802.5|7799.5|7800.3|7797.3|0
1638232200000|2021-11-30 00:30:00|7800.4|7797.4|7802|7799|7802.1|7799.1|7800.4|7797.4|0
1638232500000|2021-11-30 00:35:00|7801.5|7798.5|7803.9|7800.9|7803.9|7800.9|7801.4|7798.4|0
1638232800000|2021-11-30 00:40:00|7804|7801|7806.3|7803.3|7806.4|7803.4|7803.9|7800.9|0
1638233100000|2021-11-30 00:45:00|7806.4|7803.4|7805.6|7802.6|7806.4|7803.4|7805.1|7802.1|0
1638233400000|2021-11-30 00:50:00|7805.7|7802.7|7806.6|7803.6|7806.9|7803.9|7805.3|7802.3|0
1638233700000|2021-11-30 00:55:00|7806.8|7803.8|7811|7806|7811|7806.8|7806.7|7803.7|0
1638234000000|2021-11-30 01:00:00|7811.1|7806.1|7810|7805|7813.4|7808.4|7809.3|7804.3|0
1638234300000|2021-11-30 01:05:00|7809.9|7804.9|7810|7805|7811.5|7806.5|7809.5|7804.5|0
1638234600000|2021-11-30 01:10:00|7809.8|7804.8|7810.7|7805.7|7811.1|7806.1|7809.7|7804.7|0
1638234900000|2021-11-30 01:15:00|7810.6|7805.6|7807.5|7802.5|7811.3|7806.3|7807.5|7802.5|0
1638235200000|2021-11-30 01:20:00|7807.4|7802.4|7808|7803|7808.1|7803.1|7805.2|7800.2|0
1638235500000|2021-11-30 01:25:00|7808.1|7803.1|7809.8|7804.8|7810.2|7805.2|7807.3|7802.3|0
1638235800000|2021-11-30 01:30:00|7809.7|7804.7|7808.8|7803.8|7810.8|7805.8|7807.6|7802.6|0
1638236100000|2021-11-30 01:35:00|7808.9|7803.9|7807.7|7802.7|7809|7804|7806.6|7801.6|0
1638236400000|2021-11-30 01:40:00|7807.8|7802.8|7809.1|7804.1|7809.4|7804.4|7806.5|7801.5|0
1638236700000|2021-11-30 01:45:00|7809|7804|7811|7806|7811.5|7806.5|7809|7804|0
1638237000000|2021-11-30 01:50:00|7811.1|7806.1|7811.5|7806.5|7812.2|7807.2|7810.4|7805.4|0
1638237300000|2021-11-30 01:55:00|7811.4|7806.4|7806.9|7801.9|7811.4|7806.4|7806.9|7801.9|0
1638237600000|2021-11-30 02:00:00|7806.7|7801.7|7807.3|7802.3|7807.4|7802.4|7804.5|7799.5|0
1638237900000|2021-11-30 02:05:00|7807.4|7802.4|7805.3|7800.3|7807.9|7802.9|7804.8|7799.8|0
1638238200000|2021-11-30 02:10:00|7805.2|7800.2|7804.3|7799.3|7806.2|7801.2|7803.1|7798.1|0
1638238500000|2021-11-30 02:15:00|7804.4|7799.4|7803.6|7798.6|7805.4|7800.4|7803.6|7798.6|0
1638238800000|2021-11-30 02:20:00|7803.8|7798.8|7798.8|7793.8|7804.3|7799.3|7798.7|7793.7|0
1638239100000|2021-11-30 02:25:00|7799|7794|7796.9|7791.9|7800.2|7795.2|7794|7789|0
1638239400000|2021-11-30 02:30:00|7796.7|7791.7|7796.1|7791.1|7797.1|7792.1|7794|7789|0
1638239700000|2021-11-30 02:35:00|7796|7791|7793.1|7788.1|7796.2|7791.2|7791.7|7786.7|0
1638240000000|2021-11-30 02:40:00|7793.3|7788.3|7794.8|7789.8|7795.7|7790.7|7791.9|7786.9|0
1638240300000|2021-11-30 02:45:00|7794.7|7789.7|7796|7791|7796.3|7791.3|7793.9|7788.9|0
1638240600000|2021-11-30 02:50:00|7795.9|7790.9|7795.5|7790.5|7797.9|7792.9|7795.3|7790.3|0
1638240900000|2021-11-30 02:55:00|7795.7|7790.7|7797.9|7792.9|7799.2|7794.2|7795.6|7790.6|0
1638241200000|2021-11-30 03:00:00|7798.1|7793.1|7796.5|7791.5|7798.7|7793.7|7795.9|7790.9|0
1638241500000|2021-11-30 03:05:00|7796.6|7791.6|7794.8|7789.8|7797.2|7792.2|7792.4|7787.4|0
1638241800000|2021-11-30 03:10:00|7795.3|7790.3|7792.2|7787.2|7795.7|7790.7|7792.2|7787.2|0
1638242100000|2021-11-30 03:15:00|7792|7787|7791.5|7786.5|7792|7787|7789.1|7784.1|0
1638242400000|2021-11-30 03:20:00|7791.8|7786.8|7792.5|7787.5|7792.9|7787.9|7790.9|7785.9|0
1638242700000|2021-11-30 03:25:00|7792.4|7787.4|7789.8|7784.8|7792.6|7787.6|7788.1|7783.1|0
1638243000000|2021-11-30 03:30:00|7790|7785|7792.9|7787.9|7793.8|7788.8|7788.3|7783.3|0
1638243300000|2021-11-30 03:35:00|7792.8|7787.8|7793.4|7788.4|7794.9|7789.9|7792.2|7787.2|0
1638243600000|2021-11-30 03:40:00|7793.5|7788.5|7795.3|7790.3|7795.4|7790.4|7792.6|7787.6|0
1638243900000|2021-11-30 03:45:00|7795.2|7790.2|7795|7790|7796.3|7791.3|7794.2|7789.2|0
1638244200000|2021-11-30 03:50:00|7795.1|7790.1|7794.5|7789.5|7796.5|7791.5|7794.3|7789.3|0
1638244500000|2021-11-30 03:55:00|7794.7|7789.7|7797.1|7792.1|7797.6|7792.6|7794.2|7789.2|0
1638244800000|2021-11-30 04:00:00|7797.7|7792.7|7801.5|7796.5|7802.7|7797.7|7797.3|7792.3|0
1638245100000|2021-11-30 04:05:00|7801.7|7796.7|7800.5|7795.5|7801.7|7796.7|7799.9|7794.9|0
1638245400000|2021-11-30 04:10:00|7800.6|7795.6|7799.9|7794.9|7801.8|7796.8|7799.7|7794.7|0
1638245700000|2021-11-30 04:15:00|7799.8|7794.8|7799.7|7794.7|7800.2|7795.2|7798.4|7793.4|0
1638246000000|2021-11-30 04:20:00|7799.8|7794.8|7798.5|7793.5|7800.5|7795.5|7798.3|7793.3|0
1638246300000|2021-11-30 04:25:00|7798.4|7793.4|7796.4|7791.4|7798.6|7793.6|7794|7789|0
1638246600000|2021-11-30 04:30:00|7796.5|7791.5|7795.7|7790.7|7799.8|7794.8|7795.7|7790.7|0
1638246900000|2021-11-30 04:35:00|7795.8|7790.8|7794.9|7789.9|7797.7|7792.7|7793|7788|0
1638247200000|2021-11-30 04:40:00|7794.8|7789.8|7791.6|7786.6|7794.8|7789.8|7791.1|7786.1|0
1638247500000|2021-11-30 04:45:00|7791.3|7786.3|7793.2|7788.2|7793.8|7788.8|7791|7786|0
1638247800000|2021-11-30 04:50:00|7793.1|7788.1|7796.6|7791.6|7797.4|7792.4|7792.2|7787.2|0
1638248100000|2021-11-30 04:55:00|7796.3|7791.3|7796.4|7791.4|7797|7792|7794.7|7789.7|0
1638248400000|2021-11-30 05:00:00|7796.3|7791.3|7792.9|7787.9|7797.3|7792.3|7792.8|7787.8|0
1638248700000|2021-11-30 05:05:00|7793|7788|7790.2|7785.2|7794.8|7789.8|7787.5|7782.5|0
1638249000000|2021-11-30 05:10:00|7790.5|7785.5|7755.2|7750.2|7790.9|7785.9|7754.5|7749.5|0
1638249300000|2021-11-30 05:15:00|7755.3|7750.3|7747.6|7742.6|7758.3|7753.3|7746|7741|0
1638249600000|2021-11-30 05:20:00|7747.5|7742.5|7745.5|7740.5|7748.2|7743.2|7738.8|7733.8|0
1638249900000|2021-11-30 05:25:00|7745.6|7740.6|7748.4|7743.4|7753.1|7748.1|7735.4|7730.4|0
1638250200000|2021-11-30 05:30:00|7748.6|7743.6|7751.4|7746.4|7752.8|7747.8|7741.5|7736.5|0
1638250500000|2021-11-30 05:35:00|7752.9|7747.9|7742.6|7737.6|7752.9|7747.9|7734.5|7729.5|0
1638250800000|2021-11-30 05:40:00|7742.5|7737.5|7731.1|7726.1|7742.5|7737.5|7730.8|7725.8|0
1638251100000|2021-11-30 05:45:00|7731.4|7726.4|7725.2|7720.2|7732.4|7727.4|7720.3|7715.3|0
1638251400000|2021-11-30 05:50:00|7725.3|7720.3|7730|7725|7732.2|7727.2|7723.1|7718.1|0
1638251700000|2021-11-30 05:55:00|7729.7|7724.7|7730|7725|7733.7|7728.7|7726.8|7721.8|0
1638252000000|2021-11-30 06:00:00|7730.1|7725.1|7716.1|7711.1|7733.3|7728.3|7714.3|7709.3|0
1638252300000|2021-11-30 06:05:00|7716.2|7711.2|7709|7704|7716.8|7711.8|7696.5|7691.5|0
1638252600000|2021-11-30 06:10:00|7708.6|7703.6|7721.4|7716.4|7724.4|7719.4|7708.6|7703.6|0
1638252900000|2021-11-30 06:15:00|7721.6|7716.6|7725.9|7720.9|7728|7723|7716.2|7711.2|0
1638253200000|2021-11-30 06:20:00|7726.3|7721.3|7731.8|7726.8|7738.1|7733.1|7723.6|7718.6|0
1638253500000|2021-11-30 06:25:00|7731.9|7726.9|7735.9|7730.9|7736.4|7731.4|7727.4|7722.4|0
1638253800000|2021-11-30 06:30:00|7735|7730|7734.7|7729.7|7739.5|7734.5|7732.7|7727.7|0
1638254100000|2021-11-30 06:35:00|7734.8|7729.8|7732.8|7727.8|7738.4|7733.4|7730.6|7725.6|0
1638254400000|2021-11-30 06:40:00|7732.7|7727.7|7736.1|7731.1|7738.9|7733.9|7729.2|7724.2|0
1638254700000|2021-11-30 06:45:00|7736|7731|7737.6|7732.6|7737.9|7732.9|7730.6|7725.6|0
1638255000000|2021-11-30 06:50:00|7737.5|7732.5|7741|7736|7744.2|7739.2|7736.4|7731.4|0
1638255300000|2021-11-30 06:55:00|7741.1|7736.1|7737.1|7732.1|7741.3|7736.3|7736.5|7731.5|0
1638255600000|2021-11-30 07:00:00|7736.7|7731.7|7723.6|7718.6|7736.7|7731.7|7719.1|7714.1|0
1638255900000|2021-11-30 07:05:00|7723.7|7718.7|7745.6|7740.6|7747.8|7742.8|7723.3|7718.3|0
1638256200000|2021-11-30 07:10:00|7745.7|7740.7|7741.2|7736.2|7747.9|7742.9|7733.7|7728.7|0
1638256500000|2021-11-30 07:15:00|7741.3|7736.3|7743.7|7738.7|7745.7|7740.7|7735|7730|0
1638256800000|2021-11-30 07:20:00|7742.9|7737.9|7742.1|7737.1|7750.4|7745.4|7739.5|7734.5|0
1638257100000|2021-11-30 07:25:00|7741.9|7736.9|7730|7725|7744.7|7739.7|7729.5|7724.5|0
1638257400000|2021-11-30 07:30:00|7730.4|7725.4|7725.6|7720.6|7734|7729|7725.4|7720.4|0
1638257700000|2021-11-30 07:35:00|7725.7|7720.7|7732.9|7727.9|7733.1|7728.1|7725.4|7720.4|0
1638258000000|2021-11-30 07:40:00|7733|7728|7725.7|7720.7|7734.9|7729.9|7724.8|7719.8|0
1638258300000|2021-11-30 07:45:00|7725.8|7720.8|7729.1|7724.1|7731.3|7726.3|7725.5|7720.5|0
1638258600000|2021-11-30 07:50:00|7729.2|7724.2|7735.2|7730.2|7736.8|7731.8|7729|7724|0
1638258900000|2021-11-30 07:55:00|7735|7730|7740.1|7735.1|7740.2|7735.2|7735|7730|0
1638259200000|2021-11-30 08:00:00|7740.6|7735.6|7743.5|7738.5|7744|7739|7735|7730|0
1638259500000|2021-11-30 08:05:00|7743.4|7738.4|7749|7744|7752.8|7747.8|7737.9|7732.9|0
1638259800000|2021-11-30 08:10:00|7749.4|7744.4|7741.7|7736.7|7750.3|7745.3|7737.8|7732.8|0
1638260100000|2021-11-30 08:15:00|7742.2|7737.2|7743.3|7738.3|7743.7|7738.7|7736.2|7731.2|0
1638260400000|2021-11-30 08:20:00|7743.4|7738.4|7746.7|7741.7|7747.1|7742.1|7738.8|7733.8|0
1638260700000|2021-11-30 08:25:00|7746.6|7741.6|7754.5|7749.5|7757.2|7752.2|7744.9|7739.9|0
1638261000000|2021-11-30 08:30:00|7753.6|7748.6|7752.8|7747.8|7756.2|7751.2|7750.6|7745.6|0
1638261300000|2021-11-30 08:35:00|7752.9|7747.9|7744.1|7739.1|7753.9|7748.9|7741|7736|0
1638261600000|2021-11-30 08:40:00|7744.2|7739.2|7743.8|7738.8|7749.5|7744.5|7740.2|7735.2|0
1638261900000|2021-11-30 08:45:00|7743.6|7738.6|7743.6|7738.6|7743.9|7738.9|7737.8|7732.8|0
1638262200000|2021-11-30 08:50:00|7743.1|7738.1|7751.4|7746.4|7752.2|7747.2|7741.4|7736.4|0
1638262500000|2021-11-30 08:55:00|7751.5|7746.5|7745.8|7740.8|7752.3|7747.3|7744.3|7739.3|0
1638262800000|2021-11-30 09:00:00|7745.7|7740.7|7731.4|7728.4|7746.3|7741.3|7723.1|7720.1|0
1638263100000|2021-11-30 09:05:00|7731.5|7728.5|7722.5|7719.5|7732.2|7729.2|7718.4|7715.4|0
1638263400000|2021-11-30 09:10:00|7722.4|7719.4|7719.8|7716.8|7726.9|7723.9|7716|7713|0
1638263700000|2021-11-30 09:15:00|7719.9|7716.9|7721.7|7718.7|7723.9|7720.9|7715|7712|0
1638264000000|2021-11-30 09:20:00|7721.8|7718.8|7717.2|7714.2|7723.6|7720.6|7716.2|7713.2|0
1638264300000|2021-11-30 09:25:00|7717.7|7714.7|7721.1|7718.1|7724.5|7721.5|7714.2|7711.2|0
1638264600000|2021-11-30 09:30:00|7721.3|7718.3|7718.6|7715.6|7722.3|7719.3|7713.4|7710.4|0
1638264900000|2021-11-30 09:35:00|7718.5|7715.5|7720.5|7717.5|7721.4|7718.4|7715.2|7712.2|0
1638265200000|2021-11-30 09:40:00|7720.8|7717.8|7719.5|7716.5|7727.8|7724.8|7719.5|7716.5|0
1638265500000|2021-11-30 09:45:00|7720.9|7717.9|7725.5|7722.5|7726.3|7723.3|7719.6|7716.6|0
1638265800000|2021-11-30 09:50:00|7725.3|7722.3|7737.1|7734.1|7737.9|7734.9|7721.4|7718.4|0
1638266100000|2021-11-30 09:55:00|7737.2|7734.2|7743.1|7740.1|7743.2|7740.2|7729.2|7726.2|0
1638266400000|2021-11-30 10:00:00|7740.5|7737.5|7738.9|7735.9|7744.3|7741.3|7735.7|7732.7|0
1638266700000|2021-11-30 10:05:00|7738.8|7735.8|7735.2|7732.2|7741.1|7738.1|7733.6|7730.6|0
1638267000000|2021-11-30 10:10:00|7735.1|7732.1|7737.3|7734.3|7738.1|7735.1|7734.5|7731.5|0
1638267300000|2021-11-30 10:15:00|7737|7734|7735.9|7732.9|7738|7735|7733.3|7730.3|0
1638267600000|2021-11-30 10:20:00|7736.1|7733.1|7730.9|7727.9|7736.2|7733.2|7730.4|7727.4|0
1638267900000|2021-11-30 10:25:00|7730.7|7727.7|7730.5|7727.5|7733.2|7730.2|7725|7722|0
1638268200000|2021-11-30 10:30:00|7730.6|7727.6|7735|7732|7736.6|7733.6|7727.3|7724.3|0
1638268500000|2021-11-30 10:35:00|7735.1|7732.1|7733.8|7730.8|7736.9|7733.9|7730.5|7727.5|0
1638268800000|2021-11-30 10:40:00|7736.5|7733.5|7734.5|7731.5|7737|7734|7732.3|7729.3|0
1638269100000|2021-11-30 10:45:00|7734.4|7731.4|7727.6|7724.6|7734.4|7731.4|7724.4|7721.4|0
1638269400000|2021-11-30 10:50:00|7728.9|7725.9|7730.2|7727.2|7733.3|7730.3|7726.7|7723.7|0
1638269700000|2021-11-30 10:55:00|7730.1|7727.1|7733.5|7730.5|7733.7|7730.7|7727.9|7724.9|0
1638270000000|2021-11-30 11:00:00|7733.6|7730.6|7730.8|7727.8|7734.9|7731.9|7729.7|7726.7|0
1638270300000|2021-11-30 11:05:00|7730.7|7727.7|7730.1|7727.1|7731.6|7728.6|7729.1|7726.1|0
1638270600000|2021-11-30 11:10:00|7730.3|7727.3|7732.5|7729.5|7732.9|7729.9|7729.1|7726.1|0
1638270900000|2021-11-30 11:15:00|7732.2|7729.2|7731.6|7728.6|7732.8|7729.8|7730.2|7727.2|0
1638271200000|2021-11-30 11:20:00|7731.5|7728.5|7731.2|7728.2|7732.5|7729.5|7728.8|7725.8|0
1638271500000|2021-11-30 11:25:00|7732|7729|7735.3|7732.3|7737.6|7734.6|7731.9|7728.9|0
1638271800000|2021-11-30 11:30:00|7735.2|7732.2|7735.6|7732.6|7737|7734|7734.7|7731.7|0
1638272100000|2021-11-30 11:35:00|7735.7|7732.7|7736.2|7733.2|7738|7735|7735.3|7732.3|0
1638272400000|2021-11-30 11:40:00|7736.5|7733.5|7740.9|7737.9|7740.9|7737.9|7736.5|7733.5|0
1638272700000|2021-11-30 11:45:00|7741.3|7738.3|7740.7|7737.7|7743|7740|7740.7|7737.7|0
1638273000000|2021-11-30 11:50:00|7740.6|7737.6|7736.4|7733.4|7740.8|7737.8|7735.4|7732.4|0
1638273300000|2021-11-30 11:55:00|7736.3|7733.3|7733.5|7730.5|7736.3|7733.3|7733.1|7730.1|0
1638273600000|2021-11-30 12:00:00|7736.6|7733.6|7748.6|7745.6|7749.7|7746.7|7735.7|7732.7|0
1638273900000|2021-11-30 12:05:00|7748.5|7745.5|7749.1|7746.1|7749.6|7746.6|7746.2|7743.2|0
1638274200000|2021-11-30 12:10:00|7749.3|7746.3|7753.2|7750.2|7753.3|7750.3|7749.3|7746.3|0
1638274500000|2021-11-30 12:15:00|7752.7|7749.7|7753.5|7750.5|7755.3|7752.3|7752.4|7749.4|0
1638274800000|2021-11-30 12:20:00|7754.3|7751.3|7762.7|7759.7|7763.1|7760.1|7753.9|7750.9|0
1638275100000|2021-11-30 12:25:00|7763.3|7760.3|7766.3|7763.3|7769.4|7766.4|7763.2|7760.2|0
1638275400000|2021-11-30 12:30:00|7766.1|7763.1|7761.6|7758.6|7766.1|7763.1|7761.4|7758.4|0
1638275700000|2021-11-30 12:35:00|7761.1|7758.1|7756.5|7753.5|7761.1|7758.1|7755.3|7752.3|0
1638276000000|2021-11-30 12:40:00|7756.9|7753.9|7756.2|7753.2|7758.8|7755.8|7756.1|7753.1|0
1638276300000|2021-11-30 12:45:00|7756.4|7753.4|7753.9|7750.9|7756.9|7753.9|7753.1|7750.1|0
1638276600000|2021-11-30 12:50:00|7754|7751|7757.1|7754.1|7757.2|7754.2|7752.8|7749.8|0
1638276900000|2021-11-30 12:55:00|7757|7754|7757|7754|7757.4|7754.4|7756.2|7753.2|0
1638277200000|2021-11-30 13:00:00|7757.1|7754.1|7756.3|7753.3|7757.7|7754.7|7755.9|7752.9|0
1638277500000|2021-11-30 13:05:00|7756.4|7753.4|7754.4|7751.4|7756.4|7753.4|7753.8|7750.8|0
1638277800000|2021-11-30 13:10:00|7754.7|7751.7|7748.2|7745.2|7755.1|7752.1|7748.2|7745.2|0
1638278100000|2021-11-30 13:15:00|7748.5|7745.5|7753.1|7750.1|7753.1|7750.1|7747.4|7744.4|0
1638278400000|2021-11-30 13:20:00|7753.4|7750.4|7751.3|7748.3|7754.3|7751.3|7750.5|7747.5|0
1638278700000|2021-11-30 13:25:00|7751.8|7748.8|7753.4|7750.4|7754.3|7751.3|7751.6|7748.6|0
1638279000000|2021-11-30 13:30:00|7753.7|7750.7|7746.5|7743.5|7754.7|7751.7|7746.2|7743.2|0
1638279300000|2021-11-30 13:35:00|7746.3|7743.3|7750.3|7747.3|7750.3|7747.3|7743.1|7740.1|0
1638279600000|2021-11-30 13:40:00|7750.1|7747.1|7750.4|7747.4|7751.5|7748.5|7748|7745|0
1638279900000|2021-11-30 13:45:00|7750.5|7747.5|7752.6|7749.6|7755.1|7752.1|7750.4|7747.4|0
1638280200000|2021-11-30 13:50:00|7752.7|7749.7|7755.8|7752.8|7756.7|7753.7|7752|7749|0
1638280500000|2021-11-30 13:55:00|7755.7|7752.7|7771.6|7768.6|7772.9|7769.9|7755.2|7752.2|0
1638280800000|2021-11-30 14:00:00|7771.4|7768.4|7776.3|7773.3|7777.3|7774.3|7771.1|7768.1|0
1638281100000|2021-11-30 14:05:00|7776.5|7773.5|7776.5|7773.5|7779.4|7776.4|7776.1|7773.1|0
1638281400000|2021-11-30 14:10:00|7776.8|7773.8|7774.9|7771.9|7779.1|7776.1|7774.5|7771.5|0
1638281700000|2021-11-30 14:15:00|7775|7772|7772|7769|7775.7|7772.7|7770.3|7767.3|0
1638282000000|2021-11-30 14:20:00|7772.3|7769.3|7779.1|7776.1|7779.8|7776.8|7771.8|7768.8|0
1638282300000|2021-11-30 14:25:00|7775.9|7772.9|7767.3|7764.3|7778.9|7775.9|7766.3|7763.3|0
1638282600000|2021-11-30 14:30:00|7768|7765|7782.8|7781|7783.3|7781.5|7752.8|7751|0
1638282900000|2021-11-30 14:35:00|7784|7782.2|7775.8|7774|7789.6|7787.8|7767.7|7765.9|0
1638283200000|2021-11-30 14:40:00|7775.9|7774.1|7782.6|7780.8|7791.8|7790|7771|7769.2|0
1638283500000|2021-11-30 14:45:00|7785.3|7783.5|7790.3|7788.5|7804.9|7803.1|7782.2|7780.4|0
1638283800000|2021-11-30 14:50:00|7793|7791.2|7804|7802.2|7805.2|7803.4|7784.3|7782.5|0
1638284100000|2021-11-30 14:55:00|7804.2|7802.4|7809.9|7808.1|7819.2|7817.4|7803.4|7801.6|0
1638284400000|2021-11-30 15:00:00|7810.3|7808.5|7817.5|7815.7|7827.8|7826|7807.9|7806.1|0
1638284700000|2021-11-30 15:05:00|7817.8|7816|7822.4|7820.6|7823.3|7821.5|7806|7804.2|0
1638285000000|2021-11-30 15:10:00|7822|7820.2|7804.1|7802.3|7826.7|7824.9|7797.2|7795.4|0
1638285300000|2021-11-30 15:15:00|7803.8|7802|7802.6|7800.8|7814.6|7812.8|7800.6|7798.8|0
1638285600000|2021-11-30 15:20:00|7804|7802.2|7791.7|7789.9|7804.1|7802.3|7779.9|7778.1|0
1638285900000|2021-11-30 15:25:00|7792|7790.2|7805|7803.2|7806.1|7804.3|7791.4|7789.6|0
1638286200000|2021-11-30 15:30:00|7805.2|7803.4|7802.2|7800.4|7814.4|7812.6|7800|7798.2|0
1638286500000|2021-11-30 15:35:00|7802.1|7800.3|7768.1|7766.3|7810.3|7808.5|7757.5|7755.7|0
1638286800000|2021-11-30 15:40:00|7769.2|7767.4|7760.9|7759.1|7776.1|7774.3|7757.8|7756|0
1638287100000|2021-11-30 15:45:00|7761.5|7759.7|7714.6|7712.8|7761.5|7759.7|7710.6|7708.8|0
1638287400000|2021-11-30 15:50:00|7714.5|7712.7|7686.8|7685|7720.7|7718.9|7685.9|7684.1|0
1638287700000|2021-11-30 15:55:00|7685.6|7683.8|7643.9|7642.1|7685.6|7683.8|7643.9|7642.1|0
1638288000000|2021-11-30 16:00:00|7644|7642.2|7666.1|7664.3|7676.8|7675|7633.1|7631.3|0
1638288300000|2021-11-30 16:05:00|7665.2|7663.4|7669.6|7667.8|7673.6|7671.8|7658.2|7656.4|0
1638288600000|2021-11-30 16:10:00|7669.7|7667.9|7684.6|7682.8|7684.9|7683.1|7655.2|7653.4|0
1638288900000|2021-11-30 16:15:00|7685.6|7683.8|7668.1|7666.3|7689.4|7687.6|7665.1|7663.3|0
1638289200000|2021-11-30 16:20:00|7665.4|7663.6|7647.3|7645.5|7679.5|7677.7|7646.2|7644.4|0
1638289500000|2021-11-30 16:25:00|7647|7645.2|7658.9|7657.1|7664.9|7663.1|7647|7645.2|0
1638289800000|2021-11-30 16:30:00|7657.5|7655.7|7640.3|7638.5|7673.7|7671.9|7640.3|7638.5|0
1638290100000|2021-11-30 16:35:00|7640.2|7638.4|7650.2|7648.4|7656|7654.2|7640.1|7638.3|0
1638290400000|2021-11-30 16:40:00|7649.7|7647.9|7631.4|7629.6|7649.7|7647.9|7619|7617.2|0
1638290700000|2021-11-30 16:45:00|7630.1|7628.3|7630.3|7628.5|7635.1|7633.3|7609.5|7607.7|0
1638291000000|2021-11-30 16:50:00|7629.6|7627.8|7617.6|7615.8|7633.8|7632|7613.8|7612|0
1638291300000|2021-11-30 16:55:00|7617.9|7616.1|7639.5|7637.7|7640|7638.2|7617.9|7616.1|0
1638291600000|2021-11-30 17:00:00|7640|7638.2|7612.8|7611|7640.4|7638.6|7607.6|7605.8|0
1638291900000|2021-11-30 17:05:00|7612.9|7611.1|7607.7|7605.9|7617.6|7615.8|7596.7|7594.9|0
1638292200000|2021-11-30 17:10:00|7607.6|7605.8|7611.9|7610.1|7626.5|7624.7|7597.9|7596.1|0
1638292500000|2021-11-30 17:15:00|7611.7|7609.9|7634.3|7632.5|7634.3|7632.5|7611.7|7609.9|0
1638292800000|2021-11-30 17:20:00|7634.7|7632.9|7640.7|7638.9|7640.7|7638.9|7624.5|7622.7|0
1638293100000|2021-11-30 17:25:00|7640.6|7638.8|7639.2|7637.4|7644.6|7642.8|7634.9|7633.1|0
1638293400000|2021-11-30 17:30:00|7639.5|7637.7|7648.2|7646.4|7652.2|7650.4|7632|7630.2|0
1638293700000|2021-11-30 17:35:00|7648.8|7647|7651.8|7650|7655.1|7653.3|7644.6|7642.8|0
1638294000000|2021-11-30 17:40:00|7651.9|7650.1|7652.4|7650.6|7659.9|7658.1|7638|7636.2|0
1638294300000|2021-11-30 17:45:00|7649.8|7648|7639|7637.2|7651.4|7649.6|7637.6|7635.8|0
1638294600000|2021-11-30 17:50:00|7639.8|7638|7648.8|7647|7653.5|7651.7|7636.8|7635|0
1638294900000|2021-11-30 17:55:00|7651|7649.2|7631.8|7630|7655.3|7653.5|7626.8|7625|0
1638295200000|2021-11-30 18:00:00|7632.8|7631|7624.5|7622.7|7640.2|7638.4|7623.7|7621.9|0
1638295500000|2021-11-30 18:05:00|7627.7|7625.9|7629.3|7627.5|7639.9|7638.1|7627.5|7625.7|0
1638295800000|2021-11-30 18:10:00|7629.5|7627.7|7627.9|7626.1|7633.4|7631.6|7624.9|7623.1|0
1638296100000|2021-11-30 18:15:00|7628.3|7626.5|7627.1|7625.3|7641.8|7640|7627.1|7625.3|0
1638296400000|2021-11-30 18:20:00|7627.7|7625.9|7639.5|7637.7|7640.3|7638.5|7620.8|7619|0
1638296700000|2021-11-30 18:25:00|7639|7637.2|7637.3|7635.5|7643.9|7642.1|7631.7|7629.9|0
1638297000000|2021-11-30 18:30:00|7637.5|7635.7|7638.9|7637.1|7644.9|7643.1|7632.8|7631|0
1638297300000|2021-11-30 18:35:00|7639.2|7637.4|7657.8|7656|7661.5|7659.7|7637.7|7635.9|0
1638297600000|2021-11-30 18:40:00|7657.7|7655.9|7651.8|7650|7658.2|7656.4|7644.8|7643|0
1638297900000|2021-11-30 18:45:00|7651.3|7649.5|7653.2|7651.4|7657.1|7655.3|7648.9|7647.1|0
1638298200000|2021-11-30 18:50:00|7653|7651.2|7674.7|7672.9|7674.8|7673|7652.8|7651|0
1638298500000|2021-11-30 18:55:00|7674.9|7673.1|7679.3|7677.5|7679.3|7677.5|7668.5|7666.7|0
1638298800000|2021-11-30 19:00:00|7678.7|7676.9|7669|7667.2|7680.6|7678.8|7666.4|7664.6|0
1638299100000|2021-11-30 19:05:00|7669.8|7668|7672.6|7670.8|7677|7675.2|7659.4|7657.6|0
1638299400000|2021-11-30 19:10:00|7672|7670.2|7676.5|7674.7|7682.6|7680.8|7671.3|7669.5|0
1638299700000|2021-11-30 19:15:00|7676.3|7674.5|7676|7674.2|7680.3|7678.5|7662.9|7661.1|0
1638300000000|2021-11-30 19:20:00|7675.7|7673.9|7677.5|7675.7|7679.8|7678|7672.2|7670.4|0
1638300300000|2021-11-30 19:25:00|7677.3|7675.5|7670.3|7668.5|7685.3|7683.5|7667|7665.2|0
1638300600000|2021-11-30 19:30:00|7670.1|7668.3|7674.8|7673|7680.6|7678.8|7667.7|7665.9|0
1638300900000|2021-11-30 19:35:00|7675.1|7673.3|7668.5|7666.7|7678.6|7676.8|7667|7665.2|0
1638301200000|2021-11-30 19:40:00|7668.6|7666.8|7657.3|7655.5|7675.2|7673.4|7652|7650.2|0
1638301500000|2021-11-30 19:45:00|7657.5|7655.7|7644.6|7642.8|7660.1|7658.3|7643.6|7641.8|0
1638301800000|2021-11-30 19:50:00|7644.8|7643|7646.9|7645.1|7649.8|7648|7640.5|7638.7|0
1638302100000|2021-11-30 19:55:00|7647.4|7645.6|7654.1|7652.3|7658.2|7656.4|7644.4|7642.6|0
1638302400000|2021-11-30 20:00:00|7653.8|7652|7658.8|7657|7660|7658.2|7649.7|7647.9|0
1638302700000|2021-11-30 20:05:00|7659.3|7657.5|7646.3|7644.5|7661|7659.2|7645.3|7643.5|0
1638303000000|2021-11-30 20:10:00|7647.6|7645.8|7648.5|7646.7|7656.8|7655|7643.7|7641.9|0
1638303300000|2021-11-30 20:15:00|7648.6|7646.8|7653.1|7651.3|7654.5|7652.7|7646.1|7644.3|0
1638303600000|2021-11-30 20:20:00|7652.3|7650.5|7649.2|7647.4|7658.2|7656.4|7647.9|7646.1|0
1638303900000|2021-11-30 20:25:00|7649|7647.2|7640.5|7638.7|7649|7647.2|7637.6|7635.8|0
1638304200000|2021-11-30 20:30:00|7641.1|7639.3|7653.8|7652|7655.8|7654|7638.4|7636.6|0
1638304500000|2021-11-30 20:35:00|7653.9|7652.1|7646|7644.2|7654.6|7652.8|7643.6|7641.8|0
1638304800000|2021-11-30 20:40:00|7646.2|7644.4|7659.7|7657.9|7662.2|7660.4|7643.8|7642|0
1638305100000|2021-11-30 20:45:00|7659.8|7658|7649.9|7648.1|7666.1|7664.3|7649.9|7648.1|0
1638305400000|2021-11-30 20:50:00|7650|7648.2|7652|7650.2|7661.9|7660.1|7647.1|7645.3|0
1638305700000|2021-11-30 20:55:00|7652.4|7650.6|7670|7668.2|7679.2|7677.4|7652.4|7650.6|0
1638306000000|2021-11-30 21:00:00|7668.5|7666.7|7687.8|7684.8|7687.8|7684.8|7666.7|7663.7|0
1638306300000|2021-11-30 21:05:00|7687.9|7684.9|7682|7679|7690.6|7687.6|7680.9|7677.9|0
1638306600000|2021-11-30 21:10:00|7681.6|7678.6|7687.1|7684.1|7691.5|7688.5|7679.8|7676.8|0
1638306900000|2021-11-30 21:15:00|7687.2|7684.2|7687.3|7684.3|7689.3|7686.3|7681.8|7678.8|0
1638307200000|2021-11-30 21:20:00|7687.2|7684.2|7695.8|7692.8|7697.1|7694.1|7686.9|7683.9|0
1638307500000|2021-11-30 21:25:00|7695.7|7692.7|7692.9|7689.9|7696.3|7693.3|7691.1|7688.1|0
1638307800000|2021-11-30 21:30:00|7693|7690|7690.9|7687.9|7693.8|7690.8|7690.7|7687.7|0
1638308100000|2021-11-30 21:35:00|7691|7688|7692.4|7689.4|7692.5|7689.5|7690.1|7687.1|0
1638308400000|2021-11-30 21:40:00|7692.3|7689.3|7689.7|7686.7|7692.3|7689.3|7689.4|7686.4|0
1638308700000|2021-11-30 21:45:00|7689.8|7686.8|7693|7690|7693.1|7690.1|7689.7|7686.7|0
1638309000000|2021-11-30 21:50:00|7693.1|7690.1|7695.2|7692.2|7695.4|7692.4|7693|7690|0
1638309300000|2021-11-30 21:55:00|7695.3|7692.3|7695.1|7692.1|7695.8|7692.8|7694.3|7691.3|0
1638309600000|2021-11-30 22:00:00|7694.7|7691.7|7696.5|7693.5|7697|7694|7694.4|7691.4|0
1638309900000|2021-11-30 22:05:00|7696.6|7693.6|7696.8|7693.8|7697.3|7694.3|7695.7|7692.7|0
1638310200000|2021-11-30 22:10:00|7697|7694|7694.2|7691.2|7697|7694|7693.8|7690.8|0
1638310500000|2021-11-30 22:15:00|7694.4|7691.4|7693.4|7690.4|7695.1|7692.1|7693.2|7690.2|0
1638310800000|2021-11-30 22:20:00|7693.5|7690.5|7695.8|7692.8|7696.2|7693.2|7693.5|7690.5|0
1638311100000|2021-11-30 22:25:00|7695.9|7692.9|7697|7694|7697.7|7694.7|7695.9|7692.9|0
1638311400000|2021-11-30 22:30:00|7696.9|7693.9|7695.4|7692.4|7696.9|7693.9|7694.8|7691.8|0
1638311700000|2021-11-30 22:35:00|7695.3|7692.3|7695.4|7692.4|7696.3|7693.3|7694.9|7691.9|0
1638312000000|2021-11-30 22:40:00|7695.3|7692.3|7696.6|7693.6|7697.1|7694.1|7695.3|7692.3|0
1638312300000|2021-11-30 22:45:00|7696.7|7693.7|7697.1|7694.1|7698.1|7695.1|7696.7|7693.7|0
1638312600000|2021-11-30 22:50:00|7697.2|7694.2|7697|7694|7698|7695|7697|7694|0
1638312900000|2021-11-30 22:55:00|7697.1|7694.1|7697.1|7694.1|7697.3|7694.3|7696.5|7693.5|0
1638313200000|2021-11-30 23:00:00|7697.2|7694.2|7704.5|7701.5|7705.8|7702.8|7697.2|7694.2|0
1638313500000|2021-11-30 23:05:00|7704.4|7701.4|7703.7|7700.7|7705.5|7702.5|7703.4|7700.4|0
1638313800000|2021-11-30 23:10:00|7703.5|7700.5|7703.8|7700.8|7704.1|7701.1|7703|7700|0
1638314100000|2021-11-30 23:15:00|7703.9|7700.9|7704|7701|7706.2|7703.2|7703.8|7700.8|0
1638314400000|2021-11-30 23:20:00|7703.9|7700.9|7703.8|7700.8|7703.9|7700.9|7700.4|7697.4|0
1638314700000|2021-11-30 23:25:00|7703.7|7700.7|7704.9|7701.9|7705.2|7702.2|7703.3|7700.3|0
1638315000000|2021-11-30 23:30:00|7704.7|7701.7|7706.3|7703.3|7707.3|7704.3|7704.7|7701.7|0
1638315300000|2021-11-30 23:35:00|7706.4|7703.4|7703.4|7700.4|7706.4|7703.4|7703.1|7700.1|0
1638315600000|2021-11-30 23:40:00|7703.1|7700.1|7700.5|7697.5|7704|7701|7700.4|7697.4|0
1638315900000|2021-11-30 23:45:00|7700.4|7697.4|7700.7|7697.7|7702.6|7699.6|7699.9|7696.9|0
1638316200000|2021-11-30 23:50:00|7700.2|7697.2|7700|7697|7700.4|7697.4|7699.2|7696.2|0
1638316500000|2021-11-30 23:55:00|7699.9|7696.9|7701.8|7698.8|7702|7699|7699.9|7696.9|0
1638316800000|2021-12-01 00:00:00|7702|7699|7703.2|7700.2|7703.2|7700.2|7701|7698|0
1638317100000|2021-12-01 00:05:00|7703.1|7700.1|7702.6|7699.6|7705.4|7702.4|7702.4|7699.4|0
1638317400000|2021-12-01 00:10:00|7702.8|7699.8|7701.2|7698.2|7703.7|7700.7|7701.2|7698.2|0
1638317700000|2021-12-01 00:15:00|7701.1|7698.1|7693|7690|7701.1|7698.1|7692.7|7689.7|0
1638318000000|2021-12-01 00:20:00|7692.9|7689.9|7690.9|7687.9|7693.4|7690.4|7690.3|7687.3|0
1638318300000|2021-12-01 00:25:00|7690.8|7687.8|7692.9|7689.9|7693.5|7690.5|7690.5|7687.5|0
1638318600000|2021-12-01 00:30:00|7693|7690|7689.2|7686.2|7693.2|7690.2|7688.3|7685.3|0
1638318900000|2021-12-01 00:35:00|7689.1|7686.1|7687.7|7684.7|7690.4|7687.4|7684.8|7681.8|0
1638319200000|2021-12-01 00:40:00|7687.8|7684.8|7690|7687|7690.4|7687.4|7687.3|7684.3|0
1638319500000|2021-12-01 00:45:00|7690.4|7687.4|7690.1|7687.1|7692.9|7689.9|7690.1|7687.1|0
1638319800000|2021-12-01 00:50:00|7690.3|7687.3|7692.4|7689.4|7692.6|7689.6|7688.7|7685.7|0
1638320100000|2021-12-01 00:55:00|7692.6|7689.6|7691|7686|7694|7691|7688.2|7685.2|0
1638320400000|2021-12-01 01:00:00|7690.2|7685.2|7690.9|7685.9|7691|7686|7683.6|7678.6|0
1638320700000|2021-12-01 01:05:00|7691|7686|7696.9|7691.9|7699|7694|7690.6|7685.6|0
1638321000000|2021-12-01 01:10:00|7696.8|7691.8|7703.7|7698.7|7706.7|7701.7|7696.1|7691.1|0
1638321300000|2021-12-01 01:15:00|7703.6|7698.6|7705.2|7700.2|7707.9|7702.9|7700.6|7695.6|0
1638321600000|2021-12-01 01:20:00|7705.1|7700.1|7704.2|7699.2|7708.5|7703.5|7702.3|7697.3|0
1638321900000|2021-12-01 01:25:00|7704.1|7699.1|7711.1|7706.1|7711.3|7706.3|7703.4|7698.4|0
1638322200000|2021-12-01 01:30:00|7711|7706|7710|7705|7714.8|7709.8|7705.6|7700.6|0
1638322500000|2021-12-01 01:35:00|7709.6|7704.6|7714.3|7709.3|7714.6|7709.6|7709.6|7704.6|0
1638322800000|2021-12-01 01:40:00|7714.4|7709.4|7715.1|7710.1|7715.6|7710.6|7707.9|7702.9|0
1638323100000|2021-12-01 01:45:00|7715.2|7710.2|7715.1|7710.1|7718.8|7713.8|7713.8|7708.8|0
1638323400000|2021-12-01 01:50:00|7715|7710|7720.6|7715.6|7722.3|7717.3|7713.6|7708.6|0
1638323700000|2021-12-01 01:55:00|7720.8|7715.8|7721.5|7716.5|7725.1|7720.1|7719.6|7714.6|0
1638324000000|2021-12-01 02:00:00|7721.6|7716.6|7732.3|7727.3|7733.1|7728.1|7720.3|7715.3|0
1638324300000|2021-12-01 02:05:00|7732.4|7727.4|7730.8|7725.8|7734.1|7729.1|7730|7725|0
1638324600000|2021-12-01 02:10:00|7730.7|7725.7|7727.9|7722.9|7732.5|7727.5|7727.8|7722.8|0
1638324900000|2021-12-01 02:15:00|7728.5|7723.5|7729.5|7724.5|7730.5|7725.5|7726.6|7721.6|0
1638325200000|2021-12-01 02:20:00|7729.4|7724.4|7731.3|7726.3|7732.5|7727.5|7727.8|7722.8|0
1638325500000|2021-12-01 02:25:00|7731.8|7726.8|7736.7|7731.7|7737.8|7732.8|7730.7|7725.7|0
1638325800000|2021-12-01 02:30:00|7736.6|7731.6|7733.3|7728.3|7740.5|7735.5|7732.7|7727.7|0
1638326100000|2021-12-01 02:35:00|7733.1|7728.1|7739|7734|7739.6|7734.6|7733.1|7728.1|0
1638326400000|2021-12-01 02:40:00|7739.1|7734.1|7740.3|7735.3|7741|7736|7738.4|7733.4|0
1638326700000|2021-12-01 02:45:00|7740.5|7735.5|7737.6|7732.6|7741|7736|7737.4|7732.4|0
1638327000000|2021-12-01 02:50:00|7737.5|7732.5|7741|7736|7741|7736|7737.3|7732.3|0
1638327300000|2021-12-01 02:55:00|7741.1|7736.1|7743.7|7738.7|7743.9|7738.9|7740.2|7735.2|0
1638327600000|2021-12-01 03:00:00|7744|7739|7747.1|7742.1|7747.3|7742.3|7744|7739|0
1638327900000|2021-12-01 03:05:00|7747.3|7742.3|7746|7741|7748.9|7743.9|7745|7740|0
1638328200000|2021-12-01 03:10:00|7745.9|7740.9|7744.9|7739.9|7746.4|7741.4|7744.3|7739.3|0
1638328500000|2021-12-01 03:15:00|7745.3|7740.3|7745.9|7740.9|7747.3|7742.3|7745.3|7740.3|0
1638328800000|2021-12-01 03:20:00|7746.3|7741.3|7743.8|7738.8|7746.7|7741.7|7742.8|7737.8|0
1638329100000|2021-12-01 03:25:00|7743.7|7738.7|7746.6|7741.6|7747.9|7742.9|7743.3|7738.3|0
1638329400000|2021-12-01 03:30:00|7746.9|7741.9|7745.3|7740.3|7748.6|7743.6|7745.1|7740.1|0
1638329700000|2021-12-01 03:35:00|7745.4|7740.4|7743.5|7738.5|7747.2|7742.2|7743.3|7738.3|0
1638330000000|2021-12-01 03:40:00|7743.4|7738.4|7736.2|7731.2|7744|7739|7734.6|7729.6|0
1638330300000|2021-12-01 03:45:00|7736.5|7731.5|7741.1|7736.1|7742.4|7737.4|7736|7731|0
1638330600000|2021-12-01 03:50:00|7741.2|7736.2|7744.7|7739.7|7745.7|7740.7|7741.2|7736.2|0
1638330900000|2021-12-01 03:55:00|7744.8|7739.8|7746.2|7741.2|7746.8|7741.8|7744.6|7739.6|0
1638331200000|2021-12-01 04:00:00|7746.6|7741.6|7749.1|7744.1|7750.1|7745.1|7746.6|7741.6|0
1638331500000|2021-12-01 04:05:00|7749|7744|7750.4|7745.4|7752.1|7747.1|7748.4|7743.4|0
1638331800000|2021-12-01 04:10:00|7750.5|7745.5|7754.7|7749.7|7755.4|7750.4|7750.3|7745.3|0
1638332100000|2021-12-01 04:15:00|7754.8|7749.8|7753.2|7748.2|7757.4|7752.4|7752.6|7747.6|0
1638332400000|2021-12-01 04:20:00|7753.1|7748.1|7753.7|7748.7|7755.1|7750.1|7752.8|7747.8|0
1638332700000|2021-12-01 04:25:00|7753.6|7748.6|7756.5|7751.5|7756.7|7751.7|7753.4|7748.4|0
1638333000000|2021-12-01 04:30:00|7756.6|7751.6|7761.3|7756.3|7763.9|7758.9|7756|7751|0
1638333300000|2021-12-01 04:35:00|7761.2|7756.2|7763.7|7758.7|7765.9|7760.9|7760.8|7755.8|0
1638333600000|2021-12-01 04:40:00|7764.5|7759.5|7769.4|7764.4|7774.7|7769.7|7763.4|7758.4|0
1638333900000|2021-12-01 04:45:00|7769.3|7764.3|7771.5|7766.5|7775.7|7770.7|7769.1|7764.1|0
1638334200000|2021-12-01 04:50:00|7771.4|7766.4|7772.9|7767.9|7772.9|7767.9|7769.8|7764.8|0
1638334500000|2021-12-01 04:55:00|7772.8|7767.8|7772.2|7767.2|7773.8|7768.8|7770.3|7765.3|0
1638334800000|2021-12-01 05:00:00|7772.5|7767.5|7769.1|7764.1|7774|7769|7767.4|7762.4|0
1638335100000|2021-12-01 05:05:00|7769.2|7764.2|7770|7765|7770.6|7765.6|7767.8|7762.8|0
1638335400000|2021-12-01 05:10:00|7770.1|7765.1|7767.3|7762.3|7770.8|7765.8|7767.2|7762.2|0
1638335700000|2021-12-01 05:15:00|7767.5|7762.5|7770.5|7765.5|7770.8|7765.8|7767.5|7762.5|0
1638336000000|2021-12-01 05:20:00|7770.6|7765.6|7771.8|7766.8|7772.3|7767.3|7770.4|7765.4|0
1638336300000|2021-12-01 05:25:00|7772|7767|7769.4|7764.4|7772.7|7767.7|7769.1|7764.1|0
1638336600000|2021-12-01 05:30:00|7769.3|7764.3|7765.3|7760.3|7769.4|7764.4|7765.2|7760.2|0
1638336900000|2021-12-01 05:35:00|7765.2|7760.2|7769.7|7764.7|7769.7|7764.7|7765.1|7760.1|0
1638337200000|2021-12-01 05:40:00|7769.6|7764.6|7770.6|7765.6|7771.4|7766.4|7769.3|7764.3|0
1638337500000|2021-12-01 05:45:00|7770.7|7765.7|7771.4|7766.4|7771.5|7766.5|7770|7765|0
1638337800000|2021-12-01 05:50:00|7771.3|7766.3|7769.6|7764.6|7771.6|7766.6|7769.4|7764.4|0
1638338100000|2021-12-01 05:55:00|7769.8|7764.8|7769.6|7764.6|7771.4|7766.4|7767.3|7762.3|0
1638338400000|2021-12-01 06:00:00|7769.8|7764.8|7767.3|7762.3|7771.4|7766.4|7765.1|7760.1|0
1638338700000|2021-12-01 06:05:00|7767.5|7762.5|7784.3|7779.3|7784.6|7779.6|7767.5|7762.5|0
1638339000000|2021-12-01 06:10:00|7783.9|7778.9|7784.8|7779.8|7787.5|7782.5|7782.8|7777.8|0
1638339300000|2021-12-01 06:15:00|7784.9|7779.9|7784.2|7779.2|7788.9|7783.9|7784.1|7779.1|0
1638339600000|2021-12-01 06:20:00|7784.1|7779.1|7786.8|7781.8|7789.5|7784.5|7784.1|7779.1|0
1638339900000|2021-12-01 06:25:00|7786.7|7781.7|7788.3|7783.3|7788.5|7783.5|7783.8|7778.8|0
1638340200000|2021-12-01 06:30:00|7788.4|7783.4|7788.4|7783.4|7791.8|7786.8|7786.6|7781.6|0
1638340500000|2021-12-01 06:35:00|7788.6|7783.6|7786.9|7781.9|7790.4|7785.4|7785.4|7780.4|0
1638340800000|2021-12-01 06:40:00|7786.8|7781.8|7779.8|7774.8|7786.8|7781.8|7779.1|7774.1|0
1638341100000|2021-12-01 06:45:00|7779.9|7774.9|7776.2|7771.2|7780.9|7775.9|7774.3|7769.3|0
1638341400000|2021-12-01 06:50:00|7776.1|7771.1|7779.3|7774.3|7779.8|7774.8|7775.7|7770.7|0
1638341700000|2021-12-01 06:55:00|7779.4|7774.4|7780.3|7775.3|7782.7|7777.7|7778.6|7773.6|0
1638342000000|2021-12-01 07:00:00|7780.1|7775.1|7773.5|7768.5|7785.7|7780.7|7773.3|7768.3|0
1638342300000|2021-12-01 07:05:00|7773.6|7768.6|7780.3|7775.3|7782.8|7777.8|7771.5|7766.5|0
1638342600000|2021-12-01 07:10:00|7780.2|7775.2|7782|7777|7783.7|7778.7|7780|7775|0
1638342900000|2021-12-01 07:15:00|7781.9|7776.9|7782.1|7777.1|7784.6|7779.6|7781.1|7776.1|0
1638343200000|2021-12-01 07:20:00|7782.2|7777.2|7776.5|7771.5|7782.8|7777.8|7776.4|7771.4|0
1638343500000|2021-12-01 07:25:00|7776.2|7771.2|7775.4|7770.4|7777.4|7772.4|7774|7769|0
1638343800000|2021-12-01 07:30:00|7775.5|7770.5|7775.3|7770.3|7780.1|7775.1|7774.8|7769.8|0
1638344100000|2021-12-01 07:35:00|7775.5|7770.5|7779.3|7774.3|7781.6|7776.6|7775.2|7770.2|0
1638344400000|2021-12-01 07:40:00|7779.1|7774.1|7786.5|7781.5|7786.7|7781.7|7778.5|7773.5|0
1638344700000|2021-12-01 07:45:00|7786.4|7781.4|7785.8|7780.8|7787.3|7782.3|7783.4|7778.4|0
1638345000000|2021-12-01 07:50:00|7785.7|7780.7|7780.2|7775.2|7786|7781|7779.3|7774.3|0
1638345300000|2021-12-01 07:55:00|7780.8|7775.8|7780|7775|7781.3|7776.3|7777.2|7772.2|0
1638345600000|2021-12-01 08:00:00|7779.8|7774.8|7772.2|7767.2|7779.9|7774.9|7768.5|7763.5|0
1638345900000|2021-12-01 08:05:00|7772.3|7767.3|7761.6|7756.6|7774|7769|7761.4|7756.4|0
1638346200000|2021-12-01 08:10:00|7761.2|7756.2|7757.6|7752.6|7761.9|7756.9|7757.1|7752.1|0
1638346500000|2021-12-01 08:15:00|7757.5|7752.5|7769.6|7764.6|7770|7765|7756.8|7751.8|0
1638346800000|2021-12-01 08:20:00|7769.8|7764.8|7765|7760|7770.1|7765.1|7764.1|7759.1|0
1638347100000|2021-12-01 08:25:00|7764.9|7759.9|7759.6|7754.6|7766.1|7761.1|7758.1|7753.1|0
1638347400000|2021-12-01 08:30:00|7759.2|7754.2|7755|7750|7759.2|7754.2|7748.3|7743.3|0
1638347700000|2021-12-01 08:35:00|7755.1|7750.1|7752.7|7747.7|7755.8|7750.8|7746.7|7741.7|0
1638348000000|2021-12-01 08:40:00|7752.5|7747.5|7746.1|7741.1|7753.9|7748.9|7744.7|7739.7|0
1638348300000|2021-12-01 08:45:00|7746|7741|7750.5|7745.5|7750.8|7745.8|7744.2|7739.2|0
1638348600000|2021-12-01 08:50:00|7750.8|7745.8|7752.4|7747.4|7755.8|7750.8|7748.1|7743.1|0
1638348900000|2021-12-01 08:55:00|7752.3|7747.3|7760.9|7755.9|7763.1|7758.1|7750.2|7745.2|0
1638349200000|2021-12-01 09:00:00|7761|7756|7774.5|7771.5|7775.4|7772.4|7760|7755|0
1638349500000|2021-12-01 09:05:00|7774.3|7771.3|7779.9|7776.9|7780.9|7777.9|7772.6|7769.6|0
1638349800000|2021-12-01 09:10:00|7780|7777|7769.9|7766.9|7780.7|7777.7|7766.6|7763.6|0
1638350100000|2021-12-01 09:15:00|7770|7767|7777.9|7774.9|7780.6|7777.6|7770|7767|0
1638350400000|2021-12-01 09:20:00|7778.3|7775.3|7778.2|7775.2|7781.1|7778.1|7776.7|7773.7|0
1638350700000|2021-12-01 09:25:00|7778.1|7775.1|7777.4|7774.4|7779.1|7776.1|7774.2|7771.2|0
1638351000000|2021-12-01 09:30:00|7777.5|7774.5|7781.1|7778.1|7782.1|7779.1|7777.5|7774.5|0
1638351300000|2021-12-01 09:35:00|7781.3|7778.3|7789.6|7786.6|7790.2|7787.2|7779|7776|0
1638351600000|2021-12-01 09:40:00|7789.7|7786.7|7788.1|7785.1|7790.5|7787.5|7785.8|7782.8|0
1638351900000|2021-12-01 09:45:00|7788|7785|7787.2|7784.2|7789.7|7786.7|7785.5|7782.5|0
1638352200000|2021-12-01 09:50:00|7787|7784|7785.5|7782.5|7787.9|7784.9|7785|7782|0
1638352500000|2021-12-01 09:55:00|7785.6|7782.6|7786.4|7783.4|7787.3|7784.3|7785.4|7782.4|0
1638352800000|2021-12-01 10:00:00|7786.3|7783.3|7788.3|7785.3|7788.5|7785.5|7785.2|7782.2|0
1638353100000|2021-12-01 10:05:00|7788.5|7785.5|7785.5|7782.5|7788.8|7785.8|7784.8|7781.8|0
1638353400000|2021-12-01 10:10:00|7785.4|7782.4|7782.7|7779.7|7785.4|7782.4|7782.5|7779.5|0
1638353700000|2021-12-01 10:15:00|7782.6|7779.6|7782.8|7779.8|7783.6|7780.6|7780.4|7777.4|0
1638354000000|2021-12-01 10:20:00|7782.9|7779.9|7783.9|7780.9|7784.1|7781.1|7781.9|7778.9|0
1638354300000|2021-12-01 10:25:00|7783.8|7780.8|7782.4|7779.4|7784.2|7781.2|7781.9|7778.9|0
1638354600000|2021-12-01 10:30:00|7782.3|7779.3|7781.7|7778.7|7783|7780|7779.7|7776.7|0
1638354900000|2021-12-01 10:35:00|7781.8|7778.8|7780.5|7777.5|7781.8|7778.8|7780.2|7777.2|0
1638355200000|2021-12-01 10:40:00|7780.7|7777.7|7777.7|7774.7|7780.9|7777.9|7777.6|7774.6|0
1638355500000|2021-12-01 10:45:00|7777.6|7774.6|7782.4|7779.4|7782.4|7779.4|7776.6|7773.6|0
1638355800000|2021-12-01 10:50:00|7781.8|7778.8|7781.5|7778.5|7781.9|7778.9|7780.4|7777.4|0
1638356100000|2021-12-01 10:55:00|7781.2|7778.2|7780.4|7777.4|7781.8|7778.8|7779.6|7776.6|0
1638356400000|2021-12-01 11:00:00|7780.5|7777.5|7777.4|7774.4|7780.7|7777.7|7776.6|7773.6|0
1638356700000|2021-12-01 11:05:00|7777.5|7774.5|7778.1|7775.1|7778.8|7775.8|7777.4|7774.4|0
1638357000000|2021-12-01 11:10:00|7778|7775|7778|7775|7779.1|7776.1|7777.6|7774.6|0
1638357300000|2021-12-01 11:15:00|7777.6|7774.6|7773.2|7770.2|7777.9|7774.9|7773.2|7770.2|0
1638357600000|2021-12-01 11:20:00|7773.1|7770.1|7778.2|7775.2|7778.4|7775.4|7773|7770|0
1638357900000|2021-12-01 11:25:00|7777.7|7774.7|7780|7777|7780.4|7777.4|7777.7|7774.7|0
1638358200000|2021-12-01 11:30:00|7780.1|7777.1|7781.4|7778.4|7782.1|7779.1|7779.7|7776.7|0
1638358500000|2021-12-01 11:35:00|7781.5|7778.5|7781.9|7778.9|7782.7|7779.7|7781.3|7778.3|0
1638358800000|2021-12-01 11:40:00|7782.7|7779.7|7783.7|7780.7|7783.7|7780.7|7781.8|7778.8|0
1638359100000|2021-12-01 11:45:00|7783.6|7780.6|7785.5|7782.5|7787.6|7784.6|7783.2|7780.2|0
1638359400000|2021-12-01 11:50:00|7785.7|7782.7|7788.2|7785.2|7788.2|7785.2|7785.1|7782.1|0
1638359700000|2021-12-01 11:55:00|7788.3|7785.3|7789.1|7786.1|7790.1|7787.1|7788.1|7785.1|0
1638360000000|2021-12-01 12:00:00|7781.7|7778.7|7781.1|7778.1|7784|7781|7776.5|7773.5|0
1638360300000|2021-12-01 12:05:00|7781.3|7778.3|7778.8|7775.8|7781.3|7778.3|7775.8|7772.8|0
1638360600000|2021-12-01 12:10:00|7778.7|7775.7|7783.2|7780.2|7783.2|7780.2|7778.2|7775.2|0
1638360900000|2021-12-01 12:15:00|7783.5|7780.5|7783.8|7780.8|7786.4|7783.4|7780.7|7777.7|0
1638361200000|2021-12-01 12:20:00|7783.9|7780.9|7786|7783|7786.1|7783.1|7783|7780|0
1638361500000|2021-12-01 12:25:00|7785.9|7782.9|7784.8|7781.8|7786.4|7783.4|7782.5|7779.5|0
1638361800000|2021-12-01 12:30:00|7784.7|7781.7|7782.8|7779.8|7785|7782|7782.4|7779.4|0
1638362100000|2021-12-01 12:35:00|7783.1|7780.1|7782.2|7779.2|7783.6|7780.6|7781|7778|0
1638362400000|2021-12-01 12:40:00|7782.4|7779.4|7780.7|7777.7|7782.7|7779.7|7779.4|7776.4|0
1638362700000|2021-12-01 12:45:00|7780.8|7777.8|7781.8|7778.8|7782.6|7779.6|7779.8|7776.8|0
1638363000000|2021-12-01 12:50:00|7781.6|7778.6|7782.3|7779.3|7782.8|7779.8|7780.5|7777.5|0
1638363300000|2021-12-01 12:55:00|7782.1|7779.1|7783.3|7780.3|7784.2|7781.2|7782|7779|0
1638363600000|2021-12-01 13:00:00|7783.4|7780.4|7778|7775|7783.6|7780.6|7777|7774|0
1638363900000|2021-12-01 13:05:00|7777.9|7774.9|7779.5|7776.5|7779.5|7776.5|7777.8|7774.8|0
1638364200000|2021-12-01 13:10:00|7779.6|7776.6|7777.2|7774.2|7779.6|7776.6|7776.7|7773.7|0
1638364500000|2021-12-01 13:15:00|7777.3|7774.3|7778.5|7775.5|7779.3|7776.3|7777|7774|0
1638364800000|2021-12-01 13:20:00|7778.8|7775.8|7774.5|7771.5|7779.3|7776.3|7773.5|7770.5|0
1638365100000|2021-12-01 13:25:00|7774.7|7771.7|7776.9|7773.9|7777.4|7774.4|7773.6|7770.6|0
1638365400000|2021-12-01 13:30:00|7776.6|7773.6|7783.6|7780.6|7784|7781|7776.6|7773.6|0
1638365700000|2021-12-01 13:35:00|7783.8|7780.8|7785|7782|7786|7783|7783.1|7780.1|0
1638366000000|2021-12-01 13:40:00|7785.1|7782.1|7781.9|7778.9|7785.8|7782.8|7779.4|7776.4|0
1638366300000|2021-12-01 13:45:00|7782|7779|7778.6|7775.6|7783|7780|7777.2|7774.2|0
1638366600000|2021-12-01 13:50:00|7778.8|7775.8|7773.9|7770.9|7778.8|7775.8|7771.9|7768.9|0
1638366900000|2021-12-01 13:55:00|7774|7771|7774.4|7771.4|7775.3|7772.3|7771.6|7768.6|0
1638367200000|2021-12-01 14:00:00|7774.2|7771.2|7780.7|7777.7|7781.6|7778.6|7774|7771|0
1638367500000|2021-12-01 14:05:00|7781.1|7778.1|7785.9|7782.9|7786.5|7783.5|7780.7|7777.7|0
1638367800000|2021-12-01 14:10:00|7786|7783|7780.8|7777.8|7786.2|7783.2|7780|7777|0
1638368100000|2021-12-01 14:15:00|7780.6|7777.6|7778.3|7775.3|7782.5|7779.5|7778.2|7775.2|0
1638368400000|2021-12-01 14:20:00|7778.2|7775.2|7778.2|7775.2|7779.5|7776.5|7773.9|7770.9|0
1638368700000|2021-12-01 14:25:00|7781|7778|7770.5|7767.5|7783.4|7780.4|7770.5|7767.5|0
1638369000000|2021-12-01 14:30:00|7772.4|7769.4|7741.7|7739.9|7777.4|7774.6|7740.9|7739.1|0
1638369300000|2021-12-01 14:35:00|7737.9|7736.1|7746.8|7745|7770.3|7768.5|7736.3|7734.5|0
1638369600000|2021-12-01 14:40:00|7745.4|7743.6|7746.4|7744.6|7752.1|7750.3|7734.5|7732.7|0
1638369900000|2021-12-01 14:45:00|7741.4|7739.6|7755.7|7753.9|7762.3|7760.5|7740.6|7738.8|0
1638370200000|2021-12-01 14:50:00|7751.6|7749.8|7756|7754.2|7771.8|7770|7751.6|7749.8|0
1638370500000|2021-12-01 14:55:00|7756.4|7754.6|7767.9|7766.1|7769.8|7768|7741.4|7739.6|0
1638370800000|2021-12-01 15:00:00|7769|7767.2|7780.8|7779|7789.7|7787.9|7766.3|7764.5|0
1638371100000|2021-12-01 15:05:00|7781.7|7779.9|7790.5|7788.7|7791.4|7789.6|7776.9|7775.1|0
1638371400000|2021-12-01 15:10:00|7790.7|7788.9|7766.3|7764.5|7796.6|7794.8|7765.1|7763.3|0
1638371700000|2021-12-01 15:15:00|7766.9|7765.1|7757|7755.2|7774|7772.2|7753.8|7752|0
1638372000000|2021-12-01 15:20:00|7757.1|7755.3|7742.7|7740.9|7757.8|7756|7731|7729.2|0
1638372300000|2021-12-01 15:25:00|7742.8|7741|7733.3|7731.5|7754.4|7752.6|7733.2|7731.4|0
1638372600000|2021-12-01 15:30:00|7734.7|7732.9|7742.5|7740.7|7751.1|7749.3|7730.8|7729|0
1638372900000|2021-12-01 15:35:00|7742.6|7740.8|7731.9|7730.1|7751.3|7749.5|7731.9|7730.1|0
1638373200000|2021-12-01 15:40:00|7732.1|7730.3|7743.6|7741.8|7747.3|7745.5|7719|7717.2|0
1638373500000|2021-12-01 15:45:00|7744.2|7742.4|7755.1|7753.3|7756.7|7754.9|7734.1|7732.3|0
1638373800000|2021-12-01 15:50:00|7754.3|7752.5|7762.7|7760.9|7766.6|7764.8|7753.6|7751.8|0
1638374100000|2021-12-01 15:55:00|7763.2|7761.4|7771.1|7769.3|7771.2|7769.4|7757.3|7755.5|0
1638374400000|2021-12-01 16:00:00|7773.2|7771.4|7762.5|7760.7|7775.5|7773.7|7760|7758.2|0
1638374700000|2021-12-01 16:05:00|7762.4|7760.6|7766.5|7764.7|7771.8|7770|7757.6|7755.8|0
1638375000000|2021-12-01 16:10:00|7767.7|7765.9|7784.4|7782.6|7786.2|7784.4|7767.1|7765.3|0
1638375300000|2021-12-01 16:15:00|7784.7|7782.9|7788.4|7786.6|7791.2|7789.4|7776.3|7774.5|0
1638375600000|2021-12-01 16:20:00|7788.5|7786.7|7781|7779.2|7788.5|7786.7|7778.3|7776.5|0
1638375900000|2021-12-01 16:25:00|7781.1|7779.3|7773.2|7771.4|7782.7|7780.9|7772.2|7770.4|0
1638376200000|2021-12-01 16:30:00|7773.5|7771.7|7759|7757.2|7778.5|7776.7|7756.8|7755|0
1638376500000|2021-12-01 16:35:00|7759.7|7757.9|7756|7754.2|7764.2|7762.4|7749|7747.2|0
1638376800000|2021-12-01 16:40:00|7757.3|7755.5|7755.9|7754.1|7763.6|7761.8|7754|7752.2|0
1638377100000|2021-12-01 16:45:00|7755.7|7753.9|7754.3|7752.5|7758.7|7756.9|7745.2|7743.4|0
1638377400000|2021-12-01 16:50:00|7752.8|7751|7729.7|7727.9|7753.1|7751.3|7728|7726.2|0
1638377700000|2021-12-01 16:55:00|7729.9|7728.1|7706.3|7704.5|7730.7|7728.9|7698.3|7696.5|0
1638378000000|2021-12-01 17:00:00|7705.5|7703.7|7712.2|7710.4|7716.7|7714.9|7701.3|7699.5|0
1638378300000|2021-12-01 17:05:00|7711.3|7709.5|7709.2|7707.4|7718.4|7716.6|7701.1|7699.3|0
1638378600000|2021-12-01 17:10:00|7708.9|7707.1|7711.6|7709.8|7718.5|7716.7|7705.6|7703.8|0
1638378900000|2021-12-01 17:15:00|7710.5|7708.7|7718.7|7716.9|7727.6|7725.8|7709.6|7707.8|0
1638379200000|2021-12-01 17:20:00|7719.8|7718|7706.6|7704.8|7723.8|7722|7704.9|7703.1|0
1638379500000|2021-12-01 17:25:00|7707.3|7705.5|7699.9|7698.1|7711.1|7709.3|7695.4|7693.6|0
1638379800000|2021-12-01 17:30:00|7701.6|7699.8|7705.5|7703.7|7708.5|7706.7|7695.7|7693.9|0
1638380100000|2021-12-01 17:35:00|7705.7|7703.9|7701.9|7700.1|7706.2|7704.4|7694.9|7693.1|0
1638380400000|2021-12-01 17:40:00|7704.7|7702.9|7700.6|7698.8|7705.1|7703.3|7696.3|7694.5|0
1638380700000|2021-12-01 17:45:00|7700.4|7698.6|7694.8|7693|7706|7704.2|7693.5|7691.7|0
1638381000000|2021-12-01 17:50:00|7694.7|7692.9|7669.5|7667.7|7695|7693.2|7669.5|7667.7|0
1638381300000|2021-12-01 17:55:00|7670.5|7668.7|7652.6|7650.8|7670.7|7668.9|7649.3|7647.5|0
1638381600000|2021-12-01 18:00:00|7651.8|7650|7663|7661.2|7671.5|7669.7|7649.6|7647.8|0
1638381900000|2021-12-01 18:05:00|7664.9|7663.1|7644.3|7642.5|7669|7667.2|7637.7|7635.9|0
1638382200000|2021-12-01 18:10:00|7643.8|7642|7634.8|7633|7644.2|7642.4|7623.3|7621.5|0
1638382500000|2021-12-01 18:15:00|7634.3|7632.5|7630.4|7628.6|7645.7|7643.9|7630.4|7628.6|0
1638382800000|2021-12-01 18:20:00|7630.8|7629|7649.8|7648|7653.1|7651.3|7630.8|7629|0
1638383100000|2021-12-01 18:25:00|7650.1|7648.3|7659.8|7658|7662.4|7660.6|7649|7647.2|0
1638383400000|2021-12-01 18:30:00|7660.1|7658.3|7646.1|7644.3|7662.6|7660.8|7642.9|7641.1|0
1638383700000|2021-12-01 18:35:00|7645.2|7643.4|7649.9|7648.1|7658|7656.2|7645.2|7643.4|0
1638384000000|2021-12-01 18:40:00|7650.4|7648.6|7629.8|7628|7650.5|7648.7|7619.9|7618.1|0
1638384300000|2021-12-01 18:45:00|7628.5|7626.7|7596.7|7594.9|7629.4|7627.6|7594.6|7592.8|0
1638384600000|2021-12-01 18:50:00|7600.1|7598.3|7621.3|7619.5|7624.8|7623|7600|7598.2|0
1638384900000|2021-12-01 18:55:00|7620|7618.2|7635.3|7633.5|7636.8|7635|7620|7618.2|0
1638385200000|2021-12-01 19:00:00|7633.4|7631.6|7617.7|7615.9|7637.8|7636|7612.3|7610.5|0
1638385500000|2021-12-01 19:05:00|7618.9|7617.1|7608.7|7606.9|7624.4|7622.6|7607.7|7605.9|0
1638385800000|2021-12-01 19:10:00|7610.1|7608.3|7596.3|7594.5|7611.9|7610.1|7585.6|7583.8|0
1638386100000|2021-12-01 19:15:00|7596.4|7594.6|7576.9|7575.1|7601.8|7600|7572.9|7571.1|0
1638386400000|2021-12-01 19:20:00|7578.5|7576.7|7595.9|7594.1|7596|7594.2|7577.1|7575.3|0
1638386700000|2021-12-01 19:25:00|7595.7|7593.9|7610.9|7609.1|7616|7614.2|7594.5|7592.7|0
1638387000000|2021-12-01 19:30:00|7610.6|7608.8|7607.5|7605.7|7620.9|7619.1|7606|7604.2|0
1638387300000|2021-12-01 19:35:00|7607.1|7605.3|7610.8|7609|7614.9|7613.1|7596.8|7595|0
1638387600000|2021-12-01 19:40:00|7611.3|7609.5|7595.6|7593.8|7611.3|7609.5|7592.3|7590.5|0
1638387900000|2021-12-01 19:45:00|7595.5|7593.7|7612.7|7610.9|7615.8|7614|7587.9|7586.1|0
1638388200000|2021-12-01 19:50:00|7611.8|7610|7590.3|7588.5|7621.6|7619.8|7590.3|7588.5|0
1638388500000|2021-12-01 19:55:00|7591.7|7589.9|7586.2|7584.4|7602|7600.2|7584.4|7582.6|0
1638388800000|2021-12-01 20:00:00|7588.4|7586.6|7557.8|7556|7593.1|7591.3|7555.8|7554|0
1638389100000|2021-12-01 20:05:00|7556.9|7555.1|7541.6|7539.8|7563.5|7561.7|7540.9|7539.1|0
1638389400000|2021-12-01 20:10:00|7541.4|7539.6|7544.8|7543|7550.1|7548.3|7533.4|7531.6|0
1638389700000|2021-12-01 20:15:00|7544.6|7542.8|7510.1|7508.3|7544.6|7542.8|7506.9|7505.1|0
1638390000000|2021-12-01 20:20:00|7510.6|7508.8|7489.2|7487.4|7514.6|7512.8|7480.2|7478.4|0
1638390300000|2021-12-01 20:25:00|7489.3|7487.5|7504.9|7503.1|7516.6|7514.8|7475.5|7473.7|0
1638390600000|2021-12-01 20:30:00|7500.6|7498.8|7519.4|7517.6|7521|7519.2|7491.7|7489.9|0
1638390900000|2021-12-01 20:35:00|7515.8|7514|7528.6|7526.8|7533.7|7531.9|7508.1|7506.3|0
1638391200000|2021-12-01 20:40:00|7527.7|7525.9|7542.6|7540.8|7548|7546.2|7525.6|7523.8|0
1638391500000|2021-12-01 20:45:00|7540.2|7538.4|7501.9|7500.1|7545.5|7543.7|7501.6|7499.8|0
1638391800000|2021-12-01 20:50:00|7504|7502.2|7497.3|7495.5|7510.3|7508.5|7494.1|7492.3|0
1638392100000|2021-12-01 20:55:00|7497.5|7495.7|7457.1|7455.3|7499.3|7497.5|7455.4|7453.6|0
1638392400000|2021-12-01 21:00:00|7457.7|7454.7|7448|7445|7472.2|7469.2|7444.4|7441.4|0
1638392700000|2021-12-01 21:05:00|7450.1|7447.1|7455|7452|7455.4|7452.4|7449.8|7446.8|0
1638393000000|2021-12-01 21:10:00|7455.3|7452.3|7454.5|7451.5|7458.5|7455.5|7454.3|7451.3|0
1638393300000|2021-12-01 21:15:00|7454.7|7451.7|7450.3|7447.3|7455|7452|7448.1|7445.1|0
1638393600000|2021-12-01 21:20:00|7450.6|7447.6|7457|7454|7458.5|7455.5|7450.6|7447.6|0
1638393900000|2021-12-01 21:25:00|7456.9|7453.9|7457.1|7454.1|7459.6|7456.6|7456.3|7453.3|0
1638394200000|2021-12-01 21:30:00|7457.2|7454.2|7455.4|7452.4|7457.2|7454.2|7453.3|7450.3|0
1638394500000|2021-12-01 21:35:00|7456.1|7453.1|7457.7|7454.7|7459.2|7456.2|7454.4|7451.4|0
1638394800000|2021-12-01 21:40:00|7457.5|7454.5|7454.5|7451.5|7460|7457|7454.5|7451.5|0
1638395100000|2021-12-01 21:45:00|7454.6|7451.6|7455.4|7452.4|7457.3|7454.3|7453.4|7450.4|0
1638395400000|2021-12-01 21:50:00|7455.1|7452.1|7455|7452|7455.7|7452.7|7453.9|7450.9|0
1638395700000|2021-12-01 21:55:00|7454.8|7451.8|7453.6|7450.6|7456|7453|7453.3|7450.3|0
1638396000000|2021-12-01 22:00:00|7453.8|7450.8|7453.7|7450.7|7454.7|7451.7|7451.9|7448.9|0
1638396300000|2021-12-01 22:05:00|7454|7451|7454|7451|7454.3|7451.3|7453|7450|0
1638396600000|2021-12-01 22:10:00|7454.1|7451.1|7451.9|7448.9|7454.1|7451.1|7451.9|7448.9|0
1638396900000|2021-12-01 22:15:00|7452.3|7449.3|7453.3|7450.3|7453.9|7450.9|7452.1|7449.1|0
1638397200000|2021-12-01 22:20:00|7453.5|7450.5|7456.6|7453.6|7456.6|7453.6|7453.5|7450.5|0
1638397500000|2021-12-01 22:25:00|7456.8|7453.8|7456.9|7453.9|7457.9|7454.9|7456.8|7453.8|0
1638397800000|2021-12-01 22:30:00|7457|7454|7458.4|7455.4|7458.8|7455.8|7456.9|7453.9|0
1638398100000|2021-12-01 22:35:00|7458.5|7455.5|7460.2|7457.2|7460.4|7457.4|7457.9|7454.9|0
1638398400000|2021-12-01 22:40:00|7460.1|7457.1|7462.1|7459.1|7463.6|7460.6|7459.5|7456.5|0
1638398700000|2021-12-01 22:45:00|7462.5|7459.5|7465|7462|7465.6|7462.6|7462.5|7459.5|0
1638399000000|2021-12-01 22:50:00|7466.9|7463.9|7475.4|7472.4|7475.4|7472.4|7466.9|7463.9|0
1638399300000|2021-12-01 22:55:00|7475.5|7472.5|7488.3|7485.3|7488.3|7485.3|7475.5|7472.5|0
1638399600000|2021-12-01 23:00:00|7488.2|7485.2|7486.5|7483.5|7489.7|7486.7|7485|7482|0
1638399900000|2021-12-01 23:05:00|7486.2|7483.2|7493.9|7490.9|7494|7491|7486.2|7483.2|0
1638400200000|2021-12-01 23:10:00|7494|7491|7499|7496|7503.2|7500.2|7493.7|7490.7|0
1638400500000|2021-12-01 23:15:00|7499.1|7496.1|7490.4|7487.4|7499.1|7496.1|7490.3|7487.3|0
1638400800000|2021-12-01 23:20:00|7490.2|7487.2|7476.5|7473.5|7491.1|7488.1|7473.7|7470.7|0
1638401100000|2021-12-01 23:25:00|7475.8|7472.8|7478.8|7475.8|7480.8|7477.8|7475.1|7472.1|0
1638401400000|2021-12-01 23:30:00|7478.9|7475.9|7490.6|7487.6|7490.6|7487.6|7478.9|7475.9|0
1638401700000|2021-12-01 23:35:00|7490.8|7487.8|7487.9|7484.9|7491.5|7488.5|7486.9|7483.9|0
1638402000000|2021-12-01 23:40:00|7487.8|7484.8|7487.4|7484.4|7489.2|7486.2|7485.7|7482.7|0
1638402300000|2021-12-01 23:45:00|7487.5|7484.5|7493.1|7490.1|7494.5|7491.5|7486.9|7483.9|0
1638402600000|2021-12-01 23:50:00|7493|7490|7496.6|7493.6|7497|7494|7493|7490|0
1638402900000|2021-12-01 23:55:00|7496.4|7493.4|7495.7|7492.7|7496.7|7493.7|7492.4|7489.4|0
1638403200000|2021-12-02 00:00:00|7495.5|7492.5|7493.7|7490.7|7495.8|7492.8|7492.2|7489.2|0
1638403500000|2021-12-02 00:05:00|7494.1|7491.1|7493.5|7490.5|7494.9|7491.9|7492.7|7489.7|0
1638403800000|2021-12-02 00:10:00|7493.6|7490.6|7489.9|7486.9|7493.7|7490.7|7488.9|7485.9|0
1638404100000|2021-12-02 00:15:00|7489.2|7486.2|7492.2|7489.2|7493.3|7490.3|7489.2|7486.2|0
1638404400000|2021-12-02 00:20:00|7491.8|7488.8|7494.8|7491.8|7494.8|7491.8|7491.3|7488.3|0
1638404700000|2021-12-02 00:25:00|7495.7|7492.7|7501|7498|7501.5|7498.5|7495.7|7492.7|0
1638405000000|2021-12-02 00:30:00|7501.2|7498.2|7502.1|7499.1|7503.2|7500.2|7500.7|7497.7|0
1638405300000|2021-12-02 00:35:00|7501.6|7498.6|7502.4|7499.4|7502.6|7499.6|7500.8|7497.8|0
1638405600000|2021-12-02 00:40:00|7502.5|7499.5|7500.1|7497.1|7502.5|7499.5|7499.6|7496.6|0
1638405900000|2021-12-02 00:45:00|7499.9|7496.9|7493.2|7490.2|7500|7497|7493.2|7490.2|0
1638406200000|2021-12-02 00:50:00|7493|7490|7493.4|7490.4|7495.8|7492.8|7491.4|7488.4|0
1638406500000|2021-12-02 00:55:00|7493.2|7490.2|7496|7491|7496.4|7492.8|7493|7490|0
1638406800000|2021-12-02 01:00:00|7496.1|7491.1|7495.3|7490.3|7503.1|7498.1|7489.2|7484.2|0
1638407100000|2021-12-02 01:05:00|7495.6|7490.6|7499.9|7494.9|7503.5|7498.5|7493|7488|0
1638407400000|2021-12-02 01:10:00|7500.6|7495.6|7498.4|7493.4|7501.5|7496.5|7494.6|7489.6|0
1638407700000|2021-12-02 01:15:00|7498.5|7493.5|7490.5|7485.5|7501.6|7496.6|7490.4|7485.4|0
1638408000000|2021-12-02 01:20:00|7490.6|7485.6|7493.7|7488.7|7497.2|7492.2|7490|7485|0
1638408300000|2021-12-02 01:25:00|7493.6|7488.6|7500.2|7495.2|7505.1|7500.1|7493.6|7488.6|0
1638408600000|2021-12-02 01:30:00|7499.6|7494.6|7501|7496|7503.5|7498.5|7497.1|7492.1|0
1638408900000|2021-12-02 01:35:00|7501.4|7496.4|7500.2|7495.2|7502.9|7497.9|7496.9|7491.9|0
1638409200000|2021-12-02 01:40:00|7500.3|7495.3|7499.4|7494.4|7505.4|7500.4|7498.3|7493.3|0
1638409500000|2021-12-02 01:45:00|7499.5|7494.5|7502.2|7497.2|7503.9|7498.9|7496.2|7491.2|0
1638409800000|2021-12-02 01:50:00|7501.8|7496.8|7504.1|7499.1|7506.5|7501.5|7499.7|7494.7|0
1638410100000|2021-12-02 01:55:00|7504|7499|7519.5|7514.5|7521.4|7516.4|7503.5|7498.5|0
1638410400000|2021-12-02 02:00:00|7519.3|7514.3|7512|7507|7519.9|7514.9|7507.1|7502.1|0
1638410700000|2021-12-02 02:05:00|7511.9|7506.9|7513|7508|7514|7509|7505.8|7500.8|0
1638411000000|2021-12-02 02:10:00|7512.9|7507.9|7510.4|7505.4|7516.5|7511.5|7509.1|7504.1|0
1638411300000|2021-12-02 02:15:00|7510.3|7505.3|7506|7501|7510.4|7505.4|7505.6|7500.6|0
1638411600000|2021-12-02 02:20:00|7506.1|7501.1|7508.5|7503.5|7508.8|7503.8|7501.9|7496.9|0
1638411900000|2021-12-02 02:25:00|7508.6|7503.6|7505.9|7500.9|7510.3|7505.3|7504.7|7499.7|0
1638412200000|2021-12-02 02:30:00|7506|7501|7511.3|7506.3|7513.1|7508.1|7505.7|7500.7|0
1638412500000|2021-12-02 02:35:00|7511.2|7506.2|7504.5|7499.5|7511.6|7506.6|7503|7498|0
1638412800000|2021-12-02 02:40:00|7504.7|7499.7|7514.4|7509.4|7516.4|7511.4|7504.1|7499.1|0
1638413100000|2021-12-02 02:45:00|7514.3|7509.3|7511.8|7506.8|7515.5|7510.5|7508.6|7503.6|0
1638413400000|2021-12-02 02:50:00|7511.9|7506.9|7513.4|7508.4|7513.6|7508.6|7509.8|7504.8|0
1638413700000|2021-12-02 02:55:00|7513.3|7508.3|7519.6|7514.6|7521.3|7516.3|7512.4|7507.4|0
1638414000000|2021-12-02 03:00:00|7519.4|7514.4|7515.2|7510.2|7519.9|7514.9|7514.5|7509.5|0
1638414300000|2021-12-02 03:05:00|7515.1|7510.1|7514.7|7509.7|7516.6|7511.6|7511.9|7506.9|0
1638414600000|2021-12-02 03:10:00|7514.6|7509.6|7507.9|7502.9|7516.2|7511.2|7505.5|7500.5|0
1638414900000|2021-12-02 03:15:00|7508.2|7503.2|7504.6|7499.6|7508.2|7503.2|7502.6|7497.6|0
1638415200000|2021-12-02 03:20:00|7504.8|7499.8|7504.6|7499.6|7508.3|7503.3|7504.3|7499.3|0
1638415500000|2021-12-02 03:25:00|7504.9|7499.9|7505.4|7500.4|7506.8|7501.8|7500.6|7495.6|0
1638415800000|2021-12-02 03:30:00|7504.9|7499.9|7505.9|7500.9|7508.6|7503.6|7504.7|7499.7|0
1638416100000|2021-12-02 03:35:00|7506|7501|7500.6|7495.6|7506.7|7501.7|7495.8|7490.8|0
1638416400000|2021-12-02 03:40:00|7500.2|7495.2|7499|7494|7500.8|7495.8|7495.8|7490.8|0
1638416700000|2021-12-02 03:45:00|7499.1|7494.1|7502.7|7497.7|7504.4|7499.4|7495.5|7490.5|0
1638417000000|2021-12-02 03:50:00|7502.6|7497.6|7503.6|7498.6|7505.9|7500.9|7501.1|7496.1|0
1638417300000|2021-12-02 03:55:00|7503.4|7498.4|7504.4|7499.4|7505.4|7500.4|7501.9|7496.9|0
1638417600000|2021-12-02 04:00:00|7504.6|7499.6|7511.9|7506.9|7512.8|7507.8|7504.4|7499.4|0
1638417900000|2021-12-02 04:05:00|7511.8|7506.8|7508.2|7503.2|7513.5|7508.5|7507.1|7502.1|0
1638418200000|2021-12-02 04:10:00|7508.3|7503.3|7507.6|7502.6|7509.4|7504.4|7506.5|7501.5|0
1638418500000|2021-12-02 04:15:00|7507.5|7502.5|7504.3|7499.3|7510|7505|7503.7|7498.7|0
1638418800000|2021-12-02 04:20:00|7504.2|7499.2|7504.9|7499.9|7506.7|7501.7|7502.4|7497.4|0
1638419100000|2021-12-02 04:25:00|7504.7|7499.7|7503.5|7498.5|7504.7|7499.7|7501.5|7496.5|0
1638419400000|2021-12-02 04:30:00|7503.4|7498.4|7507.3|7502.3|7507.6|7502.6|7499.4|7494.4|0
1638419700000|2021-12-02 04:35:00|7507.5|7502.5|7505.9|7500.9|7508.1|7503.1|7503.9|7498.9|0
1638420000000|2021-12-02 04:40:00|7505.8|7500.8|7506.7|7501.7|7509.4|7504.4|7505.7|7500.7|0
1638420300000|2021-12-02 04:45:00|7506.6|7501.6|7508.2|7503.2|7509|7504|7505.1|7500.1|0
1638420600000|2021-12-02 04:50:00|7508|7503|7501.5|7496.5|7508.4|7503.4|7500.9|7495.9|0
1638420900000|2021-12-02 04:55:00|7501.2|7496.2|7502.3|7497.3|7503.2|7498.2|7499.6|7494.6|0
1638421200000|2021-12-02 05:00:00|7502.6|7497.6|7501|7496|7504.5|7499.5|7499.3|7494.3|0
1638421500000|2021-12-02 05:05:00|7501.5|7496.5|7500.1|7495.1|7502.4|7497.4|7498.5|7493.5|0
1638421800000|2021-12-02 05:10:00|7500.3|7495.3|7500|7495|7501.6|7496.6|7498.7|7493.7|0
1638422100000|2021-12-02 05:15:00|7500.1|7495.1|7501.9|7496.9|7504.1|7499.1|7497.6|7492.6|0
1638422400000|2021-12-02 05:20:00|7501.8|7496.8|7503.3|7498.3|7503.3|7498.3|7499|7494|0
1638422700000|2021-12-02 05:25:00|7503.7|7498.7|7504.2|7499.2|7504.9|7499.9|7501.3|7496.3|0
1638423000000|2021-12-02 05:30:00|7504.5|7499.5|7504.8|7499.8|7507.2|7502.2|7500.7|7495.7|0
1638423300000|2021-12-02 05:35:00|7505.1|7500.1|7503.9|7498.9|7506.3|7501.3|7503.6|7498.6|0
1638423600000|2021-12-02 05:40:00|7503.8|7498.8|7502.9|7497.9|7505.7|7500.7|7501.6|7496.6|0
1638423900000|2021-12-02 05:45:00|7503.1|7498.1|7504.2|7499.2|7504.9|7499.9|7501.7|7496.7|0
1638424200000|2021-12-02 05:50:00|7503.9|7498.9|7506.4|7501.4|7508.1|7503.1|7503.7|7498.7|0
1638424500000|2021-12-02 05:55:00|7506.3|7501.3|7505.5|7500.5|7506.3|7501.3|7503|7498|0
1638424800000|2021-12-02 06:00:00|7505.4|7500.4|7502.1|7497.1|7505.7|7500.7|7499.6|7494.6|0
1638425100000|2021-12-02 06:05:00|7502.2|7497.2|7502.2|7497.2|7504.1|7499.1|7499.8|7494.8|0
1638425400000|2021-12-02 06:10:00|7502.1|7497.1|7504.9|7499.9|7505.9|7500.9|7501.6|7496.6|0
1638425700000|2021-12-02 06:15:00|7505|7500|7501.6|7496.6|7505.7|7500.7|7500.6|7495.6|0
1638426000000|2021-12-02 06:20:00|7501.7|7496.7|7499.1|7494.1|7502.9|7497.9|7498|7493|0
1638426300000|2021-12-02 06:25:00|7499|7494|7500.6|7495.6|7500.8|7495.8|7498|7493|0
1638426600000|2021-12-02 06:30:00|7500.5|7495.5|7506.2|7501.2|7506.2|7501.2|7500.1|7495.1|0
1638426900000|2021-12-02 06:35:00|7506|7501|7509|7504|7510.1|7505.1|7505.6|7500.6|0
1638427200000|2021-12-02 06:40:00|7509.2|7504.2|7510.7|7505.7|7513.9|7508.9|7507.4|7502.4|0
1638427500000|2021-12-02 06:45:00|7510.8|7505.8|7510.3|7505.3|7514.7|7509.7|7507.2|7502.2|0
1638427800000|2021-12-02 06:50:00|7510.1|7505.1|7508.6|7503.6|7510.6|7505.6|7504.7|7499.7|0
1638428100000|2021-12-02 06:55:00|7508.8|7503.8|7516.2|7511.2|7517.7|7512.7|7505.3|7500.3|0
1638428400000|2021-12-02 07:00:00|7515.9|7510.9|7518.3|7513.3|7519.3|7514.3|7513.8|7508.8|0
1638428700000|2021-12-02 07:05:00|7518.4|7513.4|7514.6|7509.6|7522.9|7517.9|7514.5|7509.5|0
1638429000000|2021-12-02 07:10:00|7514.7|7509.7|7516.2|7511.2|7516.7|7511.7|7510.8|7505.8|0
1638429300000|2021-12-02 07:15:00|7516.5|7511.5|7510.6|7505.6|7517.8|7512.8|7508.9|7503.9|0
1638429600000|2021-12-02 07:20:00|7510.9|7505.9|7507.1|7502.1|7511.5|7506.5|7504.7|7499.7|0
1638429900000|2021-12-02 07:25:00|7507.2|7502.2|7498.6|7493.6|7510.6|7505.6|7495.4|7490.4|0
1638430200000|2021-12-02 07:30:00|7498.8|7493.8|7498.6|7493.6|7503.6|7498.6|7496.8|7491.8|0
1638430500000|2021-12-02 07:35:00|7498.8|7493.8|7506.2|7501.2|7506.9|7501.9|7498.5|7493.5|0
1638430800000|2021-12-02 07:40:00|7506.1|7501.1|7507.4|7502.4|7507.4|7502.4|7503.3|7498.3|0
1638431100000|2021-12-02 07:45:00|7507.8|7502.8|7506.2|7501.2|7510.5|7505.5|7503.4|7498.4|0
1638431400000|2021-12-02 07:50:00|7506.8|7501.8|7506.1|7501.1|7507.6|7502.6|7504|7499|0
1638431700000|2021-12-02 07:55:00|7505.9|7500.9|7500.4|7495.4|7506.8|7501.8|7497.5|7492.5|0
1638432000000|2021-12-02 08:00:00|7500.8|7495.8|7503.8|7498.8|7511|7506|7498.2|7493.2|0
1638432300000|2021-12-02 08:05:00|7503.4|7498.4|7491.1|7486.1|7506.2|7501.2|7490.2|7485.2|0
1638432600000|2021-12-02 08:10:00|7491|7486|7492.7|7487.7|7493.3|7488.3|7487.8|7482.8|0
1638432900000|2021-12-02 08:15:00|7492.6|7487.6|7506.8|7501.8|7507.1|7502.1|7491.4|7486.4|0
1638433200000|2021-12-02 08:20:00|7506.9|7501.9|7514.2|7509.2|7515.1|7510.1|7504|7499|0
1638433500000|2021-12-02 08:25:00|7514.7|7509.7|7507.5|7502.5|7515.5|7510.5|7505.5|7500.5|0
1638433800000|2021-12-02 08:30:00|7507.6|7502.6|7495.2|7490.2|7507.7|7502.7|7491.3|7486.3|0
1638434100000|2021-12-02 08:35:00|7495.9|7490.9|7494.5|7489.5|7501.4|7496.4|7491.3|7486.3|0
1638434400000|2021-12-02 08:40:00|7494.9|7489.9|7503.3|7498.3|7505.1|7500.1|7493.8|7488.8|0
1638434700000|2021-12-02 08:45:00|7503.4|7498.4|7503.1|7498.1|7506.6|7501.6|7499.2|7494.2|0
1638435000000|2021-12-02 08:50:00|7503|7498|7510.2|7505.2|7510.8|7505.8|7502.9|7497.9|0
1638435300000|2021-12-02 08:55:00|7510.3|7505.3|7511.5|7506.5|7514.5|7509.5|7507.1|7502.1|0
1638435600000|2021-12-02 09:00:00|7511.6|7506.6|7534.1|7531.1|7540.9|7537.9|7508|7503|0
1638435900000|2021-12-02 09:05:00|7534|7531|7527.5|7524.5|7536.5|7533.5|7527.2|7524.2|0
1638436200000|2021-12-02 09:10:00|7527|7524|7532.7|7529.7|7534.6|7531.6|7524.5|7521.5|0
1638436500000|2021-12-02 09:15:00|7532.8|7529.8|7539.5|7536.5|7540.6|7537.6|7532.6|7529.6|0
1638436800000|2021-12-02 09:20:00|7539.6|7536.6|7543.6|7540.6|7544.4|7541.4|7538.6|7535.6|0
1638437100000|2021-12-02 09:25:00|7543.4|7540.4|7536|7533|7543.4|7540.4|7535.8|7532.8|0
1638437400000|2021-12-02 09:30:00|7535.4|7532.4|7528.2|7525.2|7536|7533|7526.3|7523.3|0
1638437700000|2021-12-02 09:35:00|7528.4|7525.4|7527.5|7524.5|7528.6|7525.6|7521.1|7518.1|0
1638438000000|2021-12-02 09:40:00|7526.9|7523.9|7508.8|7505.8|7527.2|7524.2|7508.8|7505.8|0
1638438300000|2021-12-02 09:45:00|7509.8|7506.8|7509.9|7506.9|7513.5|7510.5|7507.5|7504.5|0
1638438600000|2021-12-02 09:50:00|7510|7507|7514.1|7511.1|7516.3|7513.3|7508.9|7505.9|0
1638438900000|2021-12-02 09:55:00|7513.7|7510.7|7519.9|7516.9|7520.7|7517.7|7513.6|7510.6|0
1638439200000|2021-12-02 10:00:00|7519.5|7516.5|7516.3|7513.3|7521.4|7518.4|7513.9|7510.9|0
1638439500000|2021-12-02 10:05:00|7515.8|7512.8|7512.7|7509.7|7516.7|7513.7|7511.9|7508.9|0
1638439800000|2021-12-02 10:10:00|7512.5|7509.5|7492.9|7489.9|7512.9|7509.9|7492.6|7489.6|0
1638440100000|2021-12-02 10:15:00|7493|7490|7493.1|7490.1|7497|7494|7485.3|7482.3|0
1638440400000|2021-12-02 10:20:00|7493|7490|7500.8|7497.8|7502.1|7499.1|7486.8|7483.8|0
1638440700000|2021-12-02 10:25:00|7501.3|7498.3|7499.1|7496.1|7502.4|7499.4|7497.5|7494.5|0
1638441000000|2021-12-02 10:30:00|7498.8|7495.8|7499.3|7496.3|7500.2|7497.2|7494.2|7491.2|0
1638441300000|2021-12-02 10:35:00|7499.7|7496.7|7506|7503|7507.3|7504.3|7499.5|7496.5|0
1638441600000|2021-12-02 10:40:00|7506.1|7503.1|7506.2|7503.2|7508.7|7505.7|7503|7500|0
1638441900000|2021-12-02 10:45:00|7505.6|7502.6|7510.4|7507.4|7510.9|7507.9|7505.5|7502.5|0
1638442200000|2021-12-02 10:50:00|7510|7507|7507.6|7504.6|7510.9|7507.9|7504.1|7501.1|0
1638442500000|2021-12-02 10:55:00|7507.7|7504.7|7509|7506|7511.5|7508.5|7507.4|7504.4|0
1638442800000|2021-12-02 11:00:00|7508.8|7505.8|7506.6|7503.6|7509.8|7506.8|7506.1|7503.1|0
1638443100000|2021-12-02 11:05:00|7507.4|7504.4|7510.7|7507.7|7510.9|7507.9|7506.7|7503.7|0
1638443400000|2021-12-02 11:10:00|7510.8|7507.8|7506.5|7503.5|7511.3|7508.3|7506.3|7503.3|0
1638443700000|2021-12-02 11:15:00|7506.1|7503.1|7501.3|7498.3|7508.4|7505.4|7500.2|7497.2|0
1638444000000|2021-12-02 11:20:00|7501.4|7498.4|7499.7|7496.7|7503.6|7500.6|7497.5|7494.5|0
1638444300000|2021-12-02 11:25:00|7499.5|7496.5|7497.9|7494.9|7502.6|7499.6|7495.6|7492.6|0
1638444600000|2021-12-02 11:30:00|7498|7495|7500.1|7497.1|7502|7499|7497|7494|0
1638444900000|2021-12-02 11:35:00|7499.5|7496.5|7495.3|7492.3|7500.2|7497.2|7492.2|7489.2|0
1638445200000|2021-12-02 11:40:00|7495|7492|7495.2|7492.2|7496.3|7493.3|7494.7|7491.7|0
1638445500000|2021-12-02 11:45:00|7495.4|7492.4|7498.2|7495.2|7498.4|7495.4|7495.4|7492.4|0
1638445800000|2021-12-02 11:50:00|7498.1|7495.1|7496.1|7493.1|7498.3|7495.3|7495.4|7492.4|0
1638446100000|2021-12-02 11:55:00|7496|7493|7497.1|7494.1|7498.3|7495.3|7494.7|7491.7|0
1638446400000|2021-12-02 12:00:00|7498.8|7495.8|7498.5|7495.5|7502.2|7499.2|7497.7|7494.7|0
1638446700000|2021-12-02 12:05:00|7498.1|7495.1|7471.9|7468.9|7498.1|7495.1|7471.7|7468.7|0
1638447000000|2021-12-02 12:10:00|7471.5|7468.5|7475.2|7472.2|7482|7479|7468.6|7465.6|0
1638447300000|2021-12-02 12:15:00|7475.4|7472.4|7462.5|7459.5|7476.3|7473.3|7461|7458|0
1638447600000|2021-12-02 12:20:00|7460.7|7457.7|7458.9|7455.9|7462.8|7459.8|7457.4|7454.4|0
1638447900000|2021-12-02 12:25:00|7459.1|7456.1|7454.9|7451.9|7462.6|7459.6|7449.2|7446.2|0
1638448200000|2021-12-02 12:30:00|7454.5|7451.5|7452.1|7449.1|7459.1|7456.1|7451.3|7448.3|0
1638448500000|2021-12-02 12:35:00|7452.2|7449.2|7455.2|7452.2|7456.6|7453.6|7449.5|7446.5|0
1638448800000|2021-12-02 12:40:00|7455.1|7452.1|7438|7435|7455.1|7452.1|7433|7430|0
1638449100000|2021-12-02 12:45:00|7437.9|7434.9|7439.4|7436.4|7441.9|7438.9|7437.9|7434.9|0
1638449400000|2021-12-02 12:50:00|7439.7|7436.7|7451.5|7448.5|7451.6|7448.6|7439.7|7436.7|0
1638449700000|2021-12-02 12:55:00|7451.6|7448.6|7460.4|7457.4|7461.1|7458.1|7451.6|7448.6|0
1638450000000|2021-12-02 13:00:00|7460.3|7457.3|7462.8|7459.8|7463.1|7460.1|7457.2|7454.2|0
1638450300000|2021-12-02 13:05:00|7463|7460|7474.6|7471.6|7475.6|7472.6|7462.7|7459.7|0
1638450600000|2021-12-02 13:10:00|7475|7472|7468.1|7465.1|7475.2|7472.2|7465.1|7462.1|0
1638450900000|2021-12-02 13:15:00|7468.2|7465.2|7461.4|7458.4|7472.1|7469.1|7460.9|7457.9|0
1638451200000|2021-12-02 13:20:00|7461.6|7458.6|7452.2|7449.2|7463.9|7460.9|7452.2|7449.2|0
1638451500000|2021-12-02 13:25:00|7452.3|7449.3|7452.2|7449.2|7452.3|7449.3|7444.9|7441.9|0
1638451800000|2021-12-02 13:30:00|7452.1|7449.1|7458.3|7455.3|7460.7|7457.7|7451.7|7448.7|0
1638452100000|2021-12-02 13:35:00|7458.5|7455.5|7447|7444|7458.5|7455.5|7446.7|7443.7|0
1638452400000|2021-12-02 13:40:00|7446.7|7443.7|7428.4|7425.4|7447.4|7444.4|7428.4|7425.4|0
1638452700000|2021-12-02 13:45:00|7428.2|7425.2|7436.8|7433.8|7436.8|7433.8|7426.8|7423.8|0
1638453000000|2021-12-02 13:50:00|7436.7|7433.7|7444|7441|7444|7441|7433.7|7430.7|0
1638453300000|2021-12-02 13:55:00|7443.4|7440.4|7446.8|7443.8|7450.5|7447.5|7443.4|7440.4|0
1638453600000|2021-12-02 14:00:00|7446.7|7443.7|7445.7|7442.7|7457|7454|7445.1|7442.1|0
1638453900000|2021-12-02 14:05:00|7445.8|7442.8|7440.8|7437.8|7446.3|7443.3|7434.4|7431.4|0
1638454200000|2021-12-02 14:10:00|7440.9|7437.9|7442.2|7439.2|7442.8|7439.8|7439|7436|0
1638454500000|2021-12-02 14:15:00|7442.1|7439.1|7436.3|7433.3|7445.7|7442.7|7436|7433|0
1638454800000|2021-12-02 14:20:00|7436.6|7433.6|7442.8|7439.8|7443.9|7440.9|7436.6|7433.6|0
1638455100000|2021-12-02 14:25:00|7446|7443|7435.9|7432.9|7453.9|7450.9|7434.6|7431.6|0
1638455400000|2021-12-02 14:30:00|7437.1|7434.1|7455.9|7454.1|7470.1|7468.3|7420.1|7418.3|0
1638455700000|2021-12-02 14:35:00|7456.6|7454.8|7506.6|7504.8|7506.7|7504.9|7443.2|7441.4|0
1638456000000|2021-12-02 14:40:00|7506.7|7504.9|7494.7|7492.9|7521.6|7519.8|7481.9|7480.1|0
1638456300000|2021-12-02 14:45:00|7495.9|7494.1|7494.6|7492.8|7518.4|7516.6|7483.6|7481.8|0
1638456600000|2021-12-02 14:50:00|7497.6|7495.8|7489.9|7488.1|7498.9|7497.1|7472.6|7470.8|0
1638456900000|2021-12-02 14:55:00|7489.3|7487.5|7500.6|7498.8|7507.9|7506.1|7477.4|7475.6|0
1638457200000|2021-12-02 15:00:00|7501.6|7499.8|7514|7512.2|7517.4|7515.6|7468.7|7466.9|0
1638457500000|2021-12-02 15:05:00|7513.4|7511.6|7461.4|7459.6|7514.8|7513|7456.4|7454.6|0
1638457800000|2021-12-02 15:10:00|7462.1|7460.3|7448.2|7446.4|7465.6|7463.8|7436.4|7434.6|0
1638458100000|2021-12-02 15:15:00|7448.3|7446.5|7410.8|7409|7451.8|7450|7410.8|7409|0
1638458400000|2021-12-02 15:20:00|7409.9|7408.1|7433.5|7431.7|7434.8|7433|7397.6|7395.8|0
1638458700000|2021-12-02 15:25:00|7432.9|7431.1|7456.1|7454.3|7458.4|7456.6|7416.7|7414.9|0
1638459000000|2021-12-02 15:30:00|7456.7|7454.9|7418.5|7416.7|7466.3|7464.5|7415.8|7414|0
1638459300000|2021-12-02 15:35:00|7418.3|7416.5|7406.4|7404.6|7423.1|7421.3|7397.8|7396|0
1638459600000|2021-12-02 15:40:00|7408.3|7406.5|7380.3|7378.5|7425.8|7424|7379.8|7378|0
1638459900000|2021-12-02 15:45:00|7380.4|7378.6|7415.2|7413.4|7429|7427.2|7373.5|7371.7|0
1638460200000|2021-12-02 15:50:00|7417|7415.2|7406.6|7404.8|7433.1|7431.3|7405.7|7403.9|0
1638460500000|2021-12-02 15:55:00|7405.9|7404.1|7459.8|7458|7463.9|7462.1|7405.6|7403.8|0
1638460800000|2021-12-02 16:00:00|7458.4|7456.6|7444|7442.2|7465.8|7464|7434|7432.2|0
1638461100000|2021-12-02 16:05:00|7444.5|7442.7|7473.1|7471.3|7477.3|7475.5|7441.1|7439.3|0
1638461400000|2021-12-02 16:10:00|7473.5|7471.7|7474.4|7472.6|7479.2|7477.4|7458.7|7456.9|0
1638461700000|2021-12-02 16:15:00|7477.3|7475.5|7488|7486.2|7500.4|7498.6|7473.8|7472|0
1638462000000|2021-12-02 16:20:00|7487.2|7485.4|7480.8|7479|7500|7498.2|7478.2|7476.4|0
1638462300000|2021-12-02 16:25:00|7481.3|7479.5|7498.2|7496.4|7503.3|7501.5|7479.1|7477.3|0
1638462600000|2021-12-02 16:30:00|7499.3|7497.5|7459.7|7457.9|7501.6|7499.8|7452.6|7450.8|0
1638462900000|2021-12-02 16:35:00|7458.6|7456.8|7465.5|7463.7|7480.1|7478.3|7453|7451.2|0
1638463200000|2021-12-02 16:40:00|7463.2|7461.4|7457.9|7456.1|7485.3|7483.5|7454.6|7452.8|0
1638463500000|2021-12-02 16:45:00|7458.1|7456.3|7472.7|7470.9|7473.3|7471.5|7442.1|7440.3|0
1638463800000|2021-12-02 16:50:00|7472.3|7470.5|7470.1|7468.3|7476.5|7474.7|7461.8|7460|0
1638464100000|2021-12-02 16:55:00|7469.4|7467.6|7489.1|7487.3|7492|7490.2|7454.4|7452.6|0
1638464400000|2021-12-02 17:00:00|7489|7487.2|7501.1|7499.3|7503.6|7501.8|7478.1|7476.3|0
1638464700000|2021-12-02 17:05:00|7501.9|7500.1|7514.7|7512.9|7515.2|7513.4|7491|7489.2|0
1638465000000|2021-12-02 17:10:00|7515|7513.2|7511.9|7510.1|7515.4|7513.6|7500.6|7498.8|0
1638465300000|2021-12-02 17:15:00|7512.2|7510.4|7507.8|7506|7514.8|7513|7502.2|7500.4|0
1638465600000|2021-12-02 17:20:00|7508.9|7507.1|7524.3|7522.5|7529|7527.2|7508.9|7507.1|0
1638465900000|2021-12-02 17:25:00|7524.6|7522.8|7520.4|7518.6|7527.5|7525.7|7517.8|7516|0
1638466200000|2021-12-02 17:30:00|7520.6|7518.8|7506.6|7504.8|7523|7521.2|7505.3|7503.5|0
1638466500000|2021-12-02 17:35:00|7506.5|7504.7|7499.1|7497.3|7513.1|7511.3|7494.8|7493|0
1638466800000|2021-12-02 17:40:00|7499.2|7497.4|7500.1|7498.3|7511|7509.2|7496.1|7494.3|0
1638467100000|2021-12-02 17:45:00|7502.3|7500.5|7517.1|7515.3|7519|7517.2|7501.3|7499.5|0
1638467400000|2021-12-02 17:50:00|7517.2|7515.4|7495.1|7493.3|7517.3|7515.5|7492.6|7490.8|0
1638467700000|2021-12-02 17:55:00|7496.5|7494.7|7490.4|7488.6|7500.8|7499|7484.4|7482.6|0
1638468000000|2021-12-02 18:00:00|7490.9|7489.1|7483.2|7481.4|7491.2|7489.4|7462.2|7460.4|0
1638468300000|2021-12-02 18:05:00|7484.6|7482.8|7469|7467.2|7487.3|7485.5|7461.1|7459.3|0
1638468600000|2021-12-02 18:10:00|7468.6|7466.8|7476.2|7474.4|7476.6|7474.8|7457.5|7455.7|0
1638468900000|2021-12-02 18:15:00|7477|7475.2|7451.6|7449.8|7477|7475.2|7448.4|7446.6|0
1638469200000|2021-12-02 18:20:00|7453|7451.2|7430.2|7428.4|7454.2|7452.4|7422.5|7420.7|0
1638469500000|2021-12-02 18:25:00|7431.7|7429.9|7424.2|7422.4|7439.8|7438|7420|7418.2|0
1638469800000|2021-12-02 18:30:00|7426.4|7424.6|7443.5|7441.7|7444.5|7442.7|7409.5|7407.7|0
1638470100000|2021-12-02 18:35:00|7443.4|7441.6|7442.2|7440.4|7443.7|7441.9|7430.2|7428.4|0
1638470400000|2021-12-02 18:40:00|7441.5|7439.7|7426.4|7424.6|7444.8|7443|7424.6|7422.8|0
1638470700000|2021-12-02 18:45:00|7426.8|7425|7411.4|7409.6|7426.8|7425|7408.4|7406.6|0
1638471000000|2021-12-02 18:50:00|7411.5|7409.7|7444.5|7442.7|7448.3|7446.5|7399.9|7398.1|0
1638471300000|2021-12-02 18:55:00|7445.1|7443.3|7454.3|7452.5|7456.3|7454.5|7440.3|7438.5|0
1638471600000|2021-12-02 19:00:00|7453.8|7452|7452.9|7451.1|7458.7|7456.9|7444.4|7442.6|0
1638471900000|2021-12-02 19:05:00|7454.5|7452.7|7446.9|7445.1|7457.8|7456|7442.5|7440.7|0
1638472200000|2021-12-02 19:10:00|7448.6|7446.8|7437.6|7435.8|7452.9|7451.1|7432.6|7430.8|0
1638472500000|2021-12-02 19:15:00|7438.3|7436.5|7469.1|7467.3|7469.9|7468.1|7438.3|7436.5|0
1638472800000|2021-12-02 19:20:00|7469|7467.2|7458.1|7456.3|7469|7467.2|7456.5|7454.7|0
1638473100000|2021-12-02 19:25:00|7459.8|7458|7465.7|7463.9|7468.1|7466.3|7449.6|7447.8|0
1638473400000|2021-12-02 19:30:00|7466|7464.2|7460.4|7458.6|7470.5|7468.7|7458.6|7456.8|0
1638473700000|2021-12-02 19:35:00|7460.9|7459.1|7456.9|7455.1|7465.2|7463.4|7449.2|7447.4|0
1638474000000|2021-12-02 19:40:00|7457.3|7455.5|7454.3|7452.5|7460.8|7459|7448|7446.2|0
1638474300000|2021-12-02 19:45:00|7454.4|7452.6|7437.1|7435.3|7457.6|7455.8|7437.1|7435.3|0
1638474600000|2021-12-02 19:50:00|7438.6|7436.8|7435.6|7433.8|7449.3|7447.5|7432.4|7430.6|0
1638474900000|2021-12-02 19:55:00|7436.2|7434.4|7455.9|7454.1|7465.4|7463.6|7436.2|7434.4|0
1638475200000|2021-12-02 20:00:00|7458.4|7456.6|7475|7473.2|7475.8|7474|7456.7|7454.9|0
1638475500000|2021-12-02 20:05:00|7474.7|7472.9|7481.6|7479.8|7487.4|7485.6|7471.3|7469.5|0
1638475800000|2021-12-02 20:10:00|7481.7|7479.9|7465.4|7463.6|7482.4|7480.6|7447.9|7446.1|0
1638476100000|2021-12-02 20:15:00|7466.6|7464.8|7464.9|7463.1|7470.9|7469.1|7459.1|7457.3|0
1638476400000|2021-12-02 20:20:00|7463.7|7461.9|7457.9|7456.1|7471.1|7469.3|7456.4|7454.6|0
1638476700000|2021-12-02 20:25:00|7457.8|7456|7462.9|7461.1|7472.4|7470.6|7457.2|7455.4|0
1638477000000|2021-12-02 20:30:00|7462.3|7460.5|7485|7483.2|7489|7487.2|7461.1|7459.3|0
1638477300000|2021-12-02 20:35:00|7484|7482.2|7495.1|7493.3|7496.5|7494.7|7480.3|7478.5|0
1638477600000|2021-12-02 20:40:00|7495|7493.2|7489.8|7488|7502.7|7500.9|7489.1|7487.3|0
1638477900000|2021-12-02 20:45:00|7490|7488.2|7483.4|7481.6|7492.9|7491.1|7475.8|7474|0
1638478200000|2021-12-02 20:50:00|7479.2|7477.4|7462.5|7460.7|7483.9|7482.1|7454.8|7453|0
1638478500000|2021-12-02 20:55:00|7463.5|7461.7|7470|7468.2|7472.8|7471|7453.1|7451.3|0
1638478800000|2021-12-02 21:00:00|7470.7|7468.9|7472.5|7469.5|7475.7|7472.7|7462.4|7459.4|0
1638479100000|2021-12-02 21:05:00|7472.4|7469.4|7474.7|7471.7|7475.8|7472.8|7470.1|7467.1|0
1638479400000|2021-12-02 21:10:00|7474.1|7471.1|7469.2|7466.2|7474.1|7471.1|7468.6|7465.6|0
1638479700000|2021-12-02 21:15:00|7469.3|7466.3|7473.1|7470.1|7473.1|7470.1|7468.8|7465.8|0
1638480000000|2021-12-02 21:20:00|7474|7471|7475.7|7472.7|7476.9|7473.9|7473.5|7470.5|0
1638480300000|2021-12-02 21:25:00|7475.8|7472.8|7483.8|7480.8|7483.8|7480.8|7475.8|7472.8|0
1638480600000|2021-12-02 21:30:00|7483.3|7480.3|7484.6|7481.6|7485.2|7482.2|7480.8|7477.8|0
1638480900000|2021-12-02 21:35:00|7485|7482|7479.7|7476.7|7485.5|7482.5|7479.6|7476.6|0
1638481200000|2021-12-02 21:40:00|7479.6|7476.6|7480.3|7477.3|7480.5|7477.5|7479.2|7476.2|0
1638481500000|2021-12-02 21:45:00|7480.1|7477.1|7478.2|7475.2|7480.1|7477.1|7478.1|7475.1|0
1638481800000|2021-12-02 21:50:00|7478.1|7475.1|7481.7|7478.7|7481.9|7478.9|7477.9|7474.9|0
1638482100000|2021-12-02 21:55:00|7481.5|7478.5|7479.4|7476.4|7482.2|7479.2|7479.3|7476.3|0
1638482400000|2021-12-02 22:00:00|7479.3|7476.3|7479.8|7476.8|7481.5|7478.5|7479.2|7476.2|0
1638482700000|2021-12-02 22:05:00|7479.7|7476.7|7485|7482|7485.1|7482.1|7479.3|7476.3|0
1638483000000|2021-12-02 22:10:00|7484.9|7481.9|7484|7481|7485.7|7482.7|7483.3|7480.3|0
1638483300000|2021-12-02 22:15:00|7484.2|7481.2|7486.5|7483.5|7487.3|7484.3|7484|7481|0
1638483600000|2021-12-02 22:20:00|7486.2|7483.2|7487.8|7484.8|7489.5|7486.5|7486.2|7483.2|0
1638483900000|2021-12-02 22:25:00|7488|7485|7489.6|7486.6|7489.6|7486.6|7486.6|7483.6|0
1638484200000|2021-12-02 22:30:00|7489.5|7486.5|7489.1|7486.1|7489.6|7486.6|7488.4|7485.4|0
1638484500000|2021-12-02 22:35:00|7489.2|7486.2|7490.6|7487.6|7491.5|7488.5|7488|7485|0
1638484800000|2021-12-02 22:40:00|7490.8|7487.8|7486.6|7483.6|7491|7488|7486.6|7483.6|0
1638485100000|2021-12-02 22:45:00|7486.7|7483.7|7487.1|7484.1|7487.4|7484.4|7486.6|7483.6|0
1638485400000|2021-12-02 22:50:00|7487.2|7484.2|7490.4|7487.4|7490.4|7487.4|7486.7|7483.7|0
1638485700000|2021-12-02 22:55:00|7490.1|7487.1|7487.5|7484.5|7490.7|7487.7|7487|7484|0
1638486000000|2021-12-02 23:00:00|7487.6|7484.6|7488.4|7485.4|7491.4|7488.4|7487.6|7484.6|0
1638486300000|2021-12-02 23:05:00|7488.3|7485.3|7490.5|7487.5|7491.2|7488.2|7488.3|7485.3|0
1638486600000|2021-12-02 23:10:00|7489.9|7486.9|7484.7|7481.7|7489.9|7486.9|7484.7|7481.7|0
1638486900000|2021-12-02 23:15:00|7484.4|7481.4|7476.4|7473.4|7484.6|7481.6|7473.5|7470.5|0
1638487200000|2021-12-02 23:20:00|7476.3|7473.3|7472.4|7469.4|7477.4|7474.4|7471.9|7468.9|0
1638487500000|2021-12-02 23:25:00|7471.9|7468.9|7473|7470|7473.9|7470.9|7469.8|7466.8|0
1638487800000|2021-12-02 23:30:00|7472.9|7469.9|7467.1|7464.1|7472.9|7469.9|7466.8|7463.8|0
1638488100000|2021-12-02 23:35:00|7467|7464|7468.9|7465.9|7469.5|7466.5|7467|7464|0
1638488400000|2021-12-02 23:40:00|7468.8|7465.8|7462.9|7459.9|7468.9|7465.9|7461.5|7458.5|0
1638488700000|2021-12-02 23:45:00|7463.8|7460.8|7463.9|7460.9|7466|7463|7462.2|7459.2|0
1638489000000|2021-12-02 23:50:00|7464.2|7461.2|7461.1|7458.1|7465.3|7462.3|7461.1|7458.1|0
1638489300000|2021-12-02 23:55:00|7460.9|7457.9|7450.1|7447.1|7462|7459|7450.1|7447.1|0
1638489600000|2021-12-03 00:00:00|7449.8|7446.8|7445|7442|7452.6|7449.6|7444.3|7441.3|0
1638489900000|2021-12-03 00:05:00|7446.4|7443.4|7446.2|7443.2|7447.3|7444.3|7444.2|7441.2|0
1638490200000|2021-12-03 00:10:00|7446.3|7443.3|7444.6|7441.6|7446.5|7443.5|7443|7440|0
1638490500000|2021-12-03 00:15:00|7444.4|7441.4|7443.1|7440.1|7444.4|7441.4|7439.7|7436.7|0
1638490800000|2021-12-03 00:20:00|7443.2|7440.2|7442.5|7439.5|7445.2|7442.2|7441.3|7438.3|0
1638491100000|2021-12-03 00:25:00|7442.2|7439.2|7442|7439|7443|7440|7439.7|7436.7|0
1638491400000|2021-12-03 00:30:00|7442.4|7439.4|7445.8|7442.8|7446.4|7443.4|7441.4|7438.4|0
1638491700000|2021-12-03 00:35:00|7445.1|7442.1|7442.7|7439.7|7445.3|7442.3|7442.6|7439.6|0
1638492000000|2021-12-03 00:40:00|7443|7440|7444.3|7441.3|7445.4|7442.4|7441.6|7438.6|0
1638492300000|2021-12-03 00:45:00|7444.1|7441.1|7442.5|7439.5|7444.6|7441.6|7441.1|7438.1|0
1638492600000|2021-12-03 00:50:00|7442.4|7439.4|7440.4|7437.4|7442.9|7439.9|7439.5|7436.5|0
1638492900000|2021-12-03 00:55:00|7440.9|7437.9|7444.7|7439.7|7444.9|7441|7440.8|7437.8|0
1638493200000|2021-12-03 01:00:00|7444.8|7439.8|7443.8|7438.8|7447.8|7442.8|7440.2|7435.2|0
1638493500000|2021-12-03 01:05:00|7443.7|7438.7|7456.8|7451.8|7457.3|7452.3|7443.6|7438.6|0
1638493800000|2021-12-03 01:10:00|7456.9|7451.9|7450.7|7445.7|7457.6|7452.6|7449.6|7444.6|0
1638494100000|2021-12-03 01:15:00|7450.5|7445.5|7453.9|7448.9|7453.9|7448.9|7448.2|7443.2|0
1638494400000|2021-12-03 01:20:00|7454.4|7449.4|7445.1|7440.1|7454.8|7449.8|7444.8|7439.8|0
1638494700000|2021-12-03 01:25:00|7445|7440|7440.1|7435.1|7445.9|7440.9|7439.2|7434.2|0
1638495000000|2021-12-03 01:30:00|7440.2|7435.2|7438.7|7433.7|7440.6|7435.6|7433.7|7428.7|0
1638495300000|2021-12-03 01:35:00|7438.5|7433.5|7431.6|7426.6|7438.5|7433.5|7428.3|7423.3|0
1638495600000|2021-12-03 01:40:00|7431.7|7426.7|7423.2|7418.2|7432.1|7427.1|7418.7|7413.7|0
1638495900000|2021-12-03 01:45:00|7422.6|7417.6|7418|7413|7422.9|7417.9|7409.4|7404.4|0
1638496200000|2021-12-03 01:50:00|7417.7|7412.7|7424.7|7419.7|7425.8|7420.8|7417.2|7412.2|0
1638496500000|2021-12-03 01:55:00|7424.8|7419.8|7427|7422|7428.1|7423.1|7422.6|7417.6|0
1638496800000|2021-12-03 02:00:00|7426.9|7421.9|7428.8|7423.8|7432.7|7427.7|7425.2|7420.2|0
1638497100000|2021-12-03 02:05:00|7428.7|7423.7|7426.6|7421.6|7431.6|7426.6|7424.8|7419.8|0
1638497400000|2021-12-03 02:10:00|7426.5|7421.5|7431.8|7426.8|7432.2|7427.2|7424.5|7419.5|0
1638497700000|2021-12-03 02:15:00|7431.7|7426.7|7426.1|7421.1|7433.5|7428.5|7425.8|7420.8|0
1638498000000|2021-12-03 02:20:00|7426|7421|7422.4|7417.4|7426.4|7421.4|7422.2|7417.2|0
1638498300000|2021-12-03 02:25:00|7422.3|7417.3|7425|7420|7426|7421|7420.2|7415.2|0
1638498600000|2021-12-03 02:30:00|7425.1|7420.1|7423.7|7418.7|7426.3|7421.3|7421.8|7416.8|0
1638498900000|2021-12-03 02:35:00|7423.9|7418.9|7421.1|7416.1|7424.6|7419.6|7419.8|7414.8|0
1638499200000|2021-12-03 02:40:00|7421.4|7416.4|7419|7414|7425|7420|7418.8|7413.8|0
1638499500000|2021-12-03 02:45:00|7419.2|7414.2|7429.1|7424.1|7431.4|7426.4|7419|7414|0
1638499800000|2021-12-03 02:50:00|7429.2|7424.2|7428.7|7423.7|7431.4|7426.4|7427.6|7422.6|0
1638500100000|2021-12-03 02:55:00|7428.5|7423.5|7433.2|7428.2|7434.5|7429.5|7428.3|7423.3|0
1638500400000|2021-12-03 03:00:00|7433.1|7428.1|7433.3|7428.3|7435.4|7430.4|7432.1|7427.1|0
1638500700000|2021-12-03 03:05:00|7433.4|7428.4|7433.2|7428.2|7434.6|7429.6|7431|7426|0
1638501000000|2021-12-03 03:10:00|7433.1|7428.1|7433.7|7428.7|7433.7|7428.7|7430|7425|0
1638501300000|2021-12-03 03:15:00|7433.8|7428.8|7437.6|7432.6|7438.4|7433.4|7433.3|7428.3|0
1638501600000|2021-12-03 03:20:00|7437.8|7432.8|7435.3|7430.3|7441.4|7436.4|7433.6|7428.6|0
1638501900000|2021-12-03 03:25:00|7435.5|7430.5|7438.2|7433.2|7438.7|7433.7|7434.8|7429.8|0
1638502200000|2021-12-03 03:30:00|7438.7|7433.7|7439|7434|7442.7|7437.7|7438.1|7433.1|0
1638502500000|2021-12-03 03:35:00|7438.9|7433.9|7446.2|7441.2|7447.3|7442.3|7438.5|7433.5|0
1638502800000|2021-12-03 03:40:00|7446.3|7441.3|7445.2|7440.2|7447.3|7442.3|7444.2|7439.2|0
1638503100000|2021-12-03 03:45:00|7445.3|7440.3|7448.7|7443.7|7451.5|7446.5|7444.4|7439.4|0
1638503400000|2021-12-03 03:50:00|7448.8|7443.8|7450.4|7445.4|7452.3|7447.3|7448.3|7443.3|0
1638503700000|2021-12-03 03:55:00|7450.3|7445.3|7447.5|7442.5|7450.3|7445.3|7444.9|7439.9|0
1638504000000|2021-12-03 04:00:00|7447.6|7442.6|7451.6|7446.6|7455.1|7450.1|7447.6|7442.6|0
1638504300000|2021-12-03 04:05:00|7451.9|7446.9|7455.7|7450.7|7458.7|7453.7|7450.7|7445.7|0
1638504600000|2021-12-03 04:10:00|7455.9|7450.9|7455.8|7450.8|7456.5|7451.5|7453.2|7448.2|0
1638504900000|2021-12-03 04:15:00|7455.9|7450.9|7454|7449|7456.1|7451.1|7453.3|7448.3|0
1638505200000|2021-12-03 04:20:00|7454.1|7449.1|7449.4|7444.4|7455|7450|7447.7|7442.7|0
1638505500000|2021-12-03 04:25:00|7449.3|7444.3|7449.8|7444.8|7452.5|7447.5|7448.8|7443.8|0
1638505800000|2021-12-03 04:30:00|7450.1|7445.1|7450.6|7445.6|7453.4|7448.4|7450.1|7445.1|0
1638506100000|2021-12-03 04:35:00|7450.7|7445.7|7450.4|7445.4|7452.5|7447.5|7448.5|7443.5|0
1638506400000|2021-12-03 04:40:00|7450.5|7445.5|7461.9|7456.9|7462.8|7457.8|7450.3|7445.3|0
1638506700000|2021-12-03 04:45:00|7461.8|7456.8|7458.4|7453.4|7463.5|7458.5|7458|7453|0
1638507000000|2021-12-03 04:50:00|7458.3|7453.3|7457.8|7452.8|7460.2|7455.2|7457.3|7452.3|0
1638507300000|2021-12-03 04:55:00|7457.7|7452.7|7458.7|7453.7|7460.4|7455.4|7456.4|7451.4|0
1638507600000|2021-12-03 05:00:00|7458.5|7453.5|7459.5|7454.5|7462.6|7457.6|7458.2|7453.2|0
1638507900000|2021-12-03 05:05:00|7459.2|7454.2|7453.5|7448.5|7460.1|7455.1|7453.2|7448.2|0
1638508200000|2021-12-03 05:10:00|7453.4|7448.4|7457.9|7452.9|7458.2|7453.2|7453.3|7448.3|0
1638508500000|2021-12-03 05:15:00|7458.2|7453.2|7459.6|7454.6|7461.8|7456.8|7457.3|7452.3|0
1638508800000|2021-12-03 05:20:00|7459.5|7454.5|7461.4|7456.4|7461.7|7456.7|7458.7|7453.7|0
1638509100000|2021-12-03 05:25:00|7461.5|7456.5|7462.7|7457.7|7465.9|7460.9|7460.5|7455.5|0
1638509400000|2021-12-03 05:30:00|7462.9|7457.9|7462.1|7457.1|7467.9|7462.9|7460.1|7455.1|0
1638509700000|2021-12-03 05:35:00|7461.7|7456.7|7469.4|7464.4|7470.1|7465.1|7461.2|7456.2|0
1638510000000|2021-12-03 05:40:00|7469.3|7464.3|7468.4|7463.4|7472.3|7467.3|7467.1|7462.1|0
1638510300000|2021-12-03 05:45:00|7468.5|7463.5|7468.6|7463.6|7471.1|7466.1|7467.4|7462.4|0
1638510600000|2021-12-03 05:50:00|7468.5|7463.5|7470.7|7465.7|7471.3|7466.3|7467.5|7462.5|0
1638510900000|2021-12-03 05:55:00|7470.5|7465.5|7468.3|7463.3|7471.8|7466.8|7464.3|7459.3|0
1638511200000|2021-12-03 06:00:00|7468.4|7463.4|7464.4|7459.4|7471.8|7466.8|7464|7459|0
1638511500000|2021-12-03 06:05:00|7464.8|7459.8|7473.1|7468.1|7473.9|7468.9|7464.4|7459.4|0
1638511800000|2021-12-03 06:10:00|7473.4|7468.4|7475.9|7470.9|7476.3|7471.3|7471.8|7466.8|0
1638512100000|2021-12-03 06:15:00|7476|7471|7472.5|7467.5|7476.2|7471.2|7472.3|7467.3|0
1638512400000|2021-12-03 06:20:00|7472.6|7467.6|7476.1|7471.1|7477.6|7472.6|7472.6|7467.6|0
1638512700000|2021-12-03 06:25:00|7476.2|7471.2|7476.6|7471.6|7479.4|7474.4|7473.9|7468.9|0
1638513000000|2021-12-03 06:30:00|7476.9|7471.9|7476.6|7471.6|7478.5|7473.5|7474.4|7469.4|0
1638513300000|2021-12-03 06:35:00|7476.8|7471.8|7469.6|7464.6|7477|7472|7469.2|7464.2|0
1638513600000|2021-12-03 06:40:00|7469.7|7464.7|7467.7|7462.7|7472.4|7467.4|7465.5|7460.5|0
1638513900000|2021-12-03 06:45:00|7467.6|7462.6|7474.4|7469.4|7475|7470|7465.5|7460.5|0
1638514200000|2021-12-03 06:50:00|7474.3|7469.3|7471|7466|7474.8|7469.8|7467.9|7462.9|0
1638514500000|2021-12-03 06:55:00|7470.6|7465.6|7465.2|7460.2|7471.2|7466.2|7460.5|7455.5|0
1638514800000|2021-12-03 07:00:00|7465.7|7460.7|7463.5|7458.5|7466.3|7461.3|7460|7455|0
1638515100000|2021-12-03 07:05:00|7463.4|7458.4|7461.4|7456.4|7463.7|7458.7|7461|7456|0
1638515400000|2021-12-03 07:10:00|7461.5|7456.5|7457.5|7452.5|7463.5|7458.5|7457.4|7452.4|0
1638515700000|2021-12-03 07:15:00|7457.4|7452.4|7455.2|7450.2|7461.4|7456.4|7454.9|7449.9|0
1638516000000|2021-12-03 07:20:00|7455.1|7450.1|7454.5|7449.5|7457|7452|7452.1|7447.1|0
1638516300000|2021-12-03 07:25:00|7454.4|7449.4|7463|7458|7463.3|7458.3|7453.9|7448.9|0
1638516600000|2021-12-03 07:30:00|7462.8|7457.8|7459.6|7454.6|7464.6|7459.6|7458.5|7453.5|0
1638516900000|2021-12-03 07:35:00|7460.2|7455.2|7461.4|7456.4|7464.3|7459.3|7458.7|7453.7|0
1638517200000|2021-12-03 07:40:00|7461.3|7456.3|7460.7|7455.7|7464.7|7459.7|7458.9|7453.9|0
1638517500000|2021-12-03 07:45:00|7460.6|7455.6|7465.1|7460.1|7465.3|7460.3|7458.2|7453.2|0
1638517800000|2021-12-03 07:50:00|7464.9|7459.9|7468.7|7463.7|7473.6|7468.6|7464.8|7459.8|0
1638518100000|2021-12-03 07:55:00|7468.6|7463.6|7472.9|7467.9|7476|7471|7466.6|7461.6|0
1638518400000|2021-12-03 08:00:00|7473.6|7468.6|7461.1|7456.1|7474.1|7469.1|7460.2|7455.2|0
1638518700000|2021-12-03 08:05:00|7460.7|7455.7|7464.8|7459.8|7466.1|7461.1|7460.7|7455.7|0
1638519000000|2021-12-03 08:10:00|7464.9|7459.9|7466.8|7461.8|7467.7|7462.7|7460.9|7455.9|0
1638519300000|2021-12-03 08:15:00|7466.9|7461.9|7462.9|7457.9|7467.3|7462.3|7461.3|7456.3|0
1638519600000|2021-12-03 08:20:00|7462.8|7457.8|7458.3|7453.3|7463.3|7458.3|7453.6|7448.6|0
1638519900000|2021-12-03 08:25:00|7458.5|7453.5|7457.3|7452.3|7462.3|7457.3|7456.7|7451.7|0
1638520200000|2021-12-03 08:30:00|7457.1|7452.1|7446.7|7441.7|7457.1|7452.1|7444.2|7439.2|0
1638520500000|2021-12-03 08:35:00|7446.6|7441.6|7445.1|7440.1|7449.2|7444.2|7442.7|7437.7|0
1638520800000|2021-12-03 08:40:00|7445|7440|7448.2|7443.2|7452.7|7447.7|7441.7|7436.7|0
1638521100000|2021-12-03 08:45:00|7447.8|7442.8|7451.2|7446.2|7452|7447|7447|7442|0
1638521400000|2021-12-03 08:50:00|7451.3|7446.3|7450.7|7445.7|7452.5|7447.5|7448.2|7443.2|0
1638521700000|2021-12-03 08:55:00|7451.2|7446.2|7455|7450|7456.1|7451.1|7450.9|7445.9|0
1638522000000|2021-12-03 09:00:00|7454.8|7449.8|7448.7|7445.7|7455.3|7450.3|7435.2|7432.2|0
1638522300000|2021-12-03 09:05:00|7447.9|7444.9|7449.6|7446.6|7456|7453|7444.9|7441.9|0
1638522600000|2021-12-03 09:10:00|7454.4|7451.4|7458.5|7455.5|7461.9|7458.9|7448.9|7445.9|0
1638522900000|2021-12-03 09:15:00|7458.4|7455.4|7465.4|7462.4|7466.9|7463.9|7458.3|7455.3|0
1638523200000|2021-12-03 09:20:00|7465.5|7462.5|7461.1|7458.1|7465.5|7462.5|7459.8|7456.8|0
1638523500000|2021-12-03 09:25:00|7460.9|7457.9|7461.6|7458.6|7469.3|7466.3|7457.7|7454.7|0
1638523800000|2021-12-03 09:30:00|7461.7|7458.7|7463.3|7460.3|7470.8|7467.8|7459.9|7456.9|0
1638524100000|2021-12-03 09:35:00|7463.4|7460.4|7457.8|7454.8|7469.9|7466.9|7455.2|7452.2|0
1638524400000|2021-12-03 09:40:00|7457.6|7454.6|7460.2|7457.2|7467.1|7464.1|7454.1|7451.1|0
1638524700000|2021-12-03 09:45:00|7460|7457|7461.2|7458.2|7464.6|7461.6|7458.1|7455.1|0
1638525000000|2021-12-03 09:50:00|7461.3|7458.3|7457.7|7454.7|7461.6|7458.6|7457.4|7454.4|0
1638525300000|2021-12-03 09:55:00|7457.8|7454.8|7459.5|7456.5|7465.4|7462.4|7455.6|7452.6|0
1638525600000|2021-12-03 10:00:00|7458.5|7455.5|7454.4|7451.4|7469.9|7466.9|7453.9|7450.9|0
1638525900000|2021-12-03 10:05:00|7454.3|7451.3|7454.9|7451.9|7466.8|7463.8|7451.3|7448.3|0
1638526200000|2021-12-03 10:10:00|7454.8|7451.8|7448.1|7445.1|7456.3|7453.3|7444.6|7441.6|0
1638526500000|2021-12-03 10:15:00|7446.8|7443.8|7443.6|7440.6|7453.2|7450.2|7440.9|7437.9|0
1638526800000|2021-12-03 10:20:00|7443.3|7440.3|7439.9|7436.9|7445|7442|7439.4|7436.4|0
1638527100000|2021-12-03 10:25:00|7440.2|7437.2|7443.7|7440.7|7447.1|7444.1|7440.2|7437.2|0
1638527400000|2021-12-03 10:30:00|7444.5|7441.5|7443.9|7440.9|7444.8|7441.8|7441.9|7438.9|0
1638527700000|2021-12-03 10:35:00|7443.6|7440.6|7436.4|7433.4|7443.6|7440.6|7435.8|7432.8|0
1638528000000|2021-12-03 10:40:00|7436.5|7433.5|7437.5|7434.5|7441.9|7438.9|7432.8|7429.8|0
1638528300000|2021-12-03 10:45:00|7437.9|7434.9|7438.7|7435.7|7440.3|7437.3|7433.6|7430.6|0
1638528600000|2021-12-03 10:50:00|7438.8|7435.8|7440.5|7437.5|7440.5|7437.5|7437|7434|0
1638528900000|2021-12-03 10:55:00|7440.6|7437.6|7442.6|7439.6|7443.8|7440.8|7438.6|7435.6|0
1638529200000|2021-12-03 11:00:00|7443.7|7440.7|7449.3|7446.3|7450.8|7447.8|7441.4|7438.4|0
1638529500000|2021-12-03 11:05:00|7449.1|7446.1|7446.7|7443.7|7449.1|7446.1|7444.3|7441.3|0
1638529800000|2021-12-03 11:10:00|7446.6|7443.6|7442.5|7439.5|7448.2|7445.2|7442.4|7439.4|0
1638530100000|2021-12-03 11:15:00|7442.1|7439.1|7444.6|7441.6|7447.7|7444.7|7441.9|7438.9|0
1638530400000|2021-12-03 11:20:00|7446.2|7443.2|7445.9|7442.9|7448.1|7445.1|7443.5|7440.5|0
1638530700000|2021-12-03 11:25:00|7446.3|7443.3|7453.5|7450.5|7454.5|7451.5|7445.5|7442.5|0
1638531000000|2021-12-03 11:30:00|7453.4|7450.4|7456.3|7453.3|7460.2|7457.2|7451.5|7448.5|0
1638531300000|2021-12-03 11:35:00|7454.8|7451.8|7457.1|7454.1|7457.1|7454.1|7454.5|7451.5|0
1638531600000|2021-12-03 11:40:00|7457|7454|7459.5|7456.5|7459.5|7456.5|7455.1|7452.1|0
1638531900000|2021-12-03 11:45:00|7459.4|7456.4|7459.5|7456.5|7461|7458|7456.9|7453.9|0
1638532200000|2021-12-03 11:50:00|7459.6|7456.6|7458.7|7455.7|7467|7464|7456.9|7453.9|0
1638532500000|2021-12-03 11:55:00|7458.8|7455.8|7462|7459|7467.2|7464.2|7458.4|7455.4|0
1638532800000|2021-12-03 12:00:00|7459.6|7456.6|7460.5|7457.5|7461.3|7458.3|7456.3|7453.3|0
1638533100000|2021-12-03 12:05:00|7460.4|7457.4|7459|7456|7462.4|7459.4|7458.4|7455.4|0
1638533400000|2021-12-03 12:10:00|7459.5|7456.5|7460.5|7457.5|7461.8|7458.8|7455.7|7452.7|0
1638533700000|2021-12-03 12:15:00|7460.2|7457.2|7454.7|7451.7|7461|7458|7454.7|7451.7|0
1638534000000|2021-12-03 12:20:00|7455|7452|7456.9|7453.9|7458.1|7455.1|7451.5|7448.5|0
1638534300000|2021-12-03 12:25:00|7457|7454|7454.2|7451.2|7458.2|7455.2|7452.2|7449.2|0
1638534600000|2021-12-03 12:30:00|7454.5|7451.5|7449.8|7446.8|7455.1|7452.1|7449.1|7446.1|0
1638534900000|2021-12-03 12:35:00|7449.5|7446.5|7445.3|7442.3|7450.3|7447.3|7444.8|7441.8|0
1638535200000|2021-12-03 12:40:00|7445.5|7442.5|7445.2|7442.2|7448.1|7445.1|7444.6|7441.6|0
1638535500000|2021-12-03 12:45:00|7445.3|7442.3|7450.9|7447.9|7452.6|7449.6|7444.6|7441.6|0
1638535800000|2021-12-03 12:50:00|7451|7448|7453|7450|7454.3|7451.3|7450.2|7447.2|0
1638536100000|2021-12-03 12:55:00|7452.7|7449.7|7450.5|7447.5|7452.9|7449.9|7449.9|7446.9|0
1638536400000|2021-12-03 13:00:00|7450.4|7447.4|7448.5|7445.5|7450.7|7447.7|7446.9|7443.9|0
1638536700000|2021-12-03 13:05:00|7448.3|7445.3|7456.6|7453.6|7459.6|7456.6|7448.2|7445.2|0
1638537000000|2021-12-03 13:10:00|7456.7|7453.7|7452.6|7449.6|7456.9|7453.9|7452|7449|0
1638537300000|2021-12-03 13:15:00|7452.7|7449.7|7453.1|7450.1|7454.2|7451.2|7452.3|7449.3|0
1638537600000|2021-12-03 13:20:00|7453|7450|7449.1|7446.1|7453.5|7450.5|7448|7445|0
1638537900000|2021-12-03 13:25:00|7449|7446|7451.9|7448.9|7452.6|7449.6|7448.5|7445.5|0
1638538200000|2021-12-03 13:30:00|7452.7|7449.7|7478.3|7475.3|7496.4|7493.4|7452.7|7449.7|0
1638538500000|2021-12-03 13:35:00|7478.5|7475.5|7484.9|7481.9|7489.5|7486.5|7476.7|7473.7|0
1638538800000|2021-12-03 13:40:00|7485|7482|7474|7471|7485|7482|7473.1|7470.1|0
1638539100000|2021-12-03 13:45:00|7474.2|7471.2|7455.8|7452.8|7477.9|7474.9|7454.5|7451.5|0
1638539400000|2021-12-03 13:50:00|7455.9|7452.9|7457.3|7454.3|7457.8|7454.8|7450|7447|0
1638539700000|2021-12-03 13:55:00|7457.4|7454.4|7460|7457|7467.9|7464.9|7457.4|7454.4|0
1638540000000|2021-12-03 14:00:00|7460.1|7457.1|7460|7457|7460.7|7457.7|7448.9|7445.9|0
1638540300000|2021-12-03 14:05:00|7459.2|7456.2|7461.4|7458.4|7465.5|7462.5|7458.7|7455.7|0
1638540600000|2021-12-03 14:10:00|7461.8|7458.8|7458.4|7455.4|7465|7462|7458|7455|0
1638540900000|2021-12-03 14:15:00|7458.1|7455.1|7460|7457|7462.1|7459.1|7455.2|7452.2|0
1638541200000|2021-12-03 14:20:00|7459.8|7456.8|7450.7|7447.7|7459.8|7456.8|7450.1|7447.1|0
1638541500000|2021-12-03 14:25:00|7451.4|7448.4|7443.8|7440.8|7457|7454|7442.4|7439.4|0
1638541800000|2021-12-03 14:30:00|7445.3|7442.3|7426.3|7424.5|7456.1|7454.3|7417.9|7416.1|0
1638542100000|2021-12-03 14:35:00|7426.6|7424.8|7365.4|7363.6|7426.6|7424.8|7364.7|7362.9|0
1638542400000|2021-12-03 14:40:00|7366.3|7364.5|7354.1|7352.3|7373.4|7371.6|7338.8|7337|0
1638542700000|2021-12-03 14:45:00|7354.2|7352.4|7326.2|7324.4|7364.2|7362.4|7325.7|7323.9|0
1638543000000|2021-12-03 14:50:00|7327|7325.2|7266.3|7264.5|7345.6|7343.8|7266.3|7264.5|0
1638543300000|2021-12-03 14:55:00|7266.1|7264.3|7277|7275.2|7299.6|7297.8|7266.1|7264.3|0
1638543600000|2021-12-03 15:00:00|7275.3|7273.5|7233.9|7232.1|7291.8|7290|7225.4|7223.6|0
1638543900000|2021-12-03 15:05:00|7234.4|7232.6|7194.2|7192.4|7239.9|7238.1|7194.2|7192.4|0
1638544200000|2021-12-03 15:10:00|7194.9|7193.1|7223|7221.2|7224.9|7223.1|7187.8|7186|0
1638544500000|2021-12-03 15:15:00|7221.7|7219.9|7258.1|7256.3|7275.5|7273.7|7221.3|7219.5|0
1638544800000|2021-12-03 15:20:00|7259.8|7258|7267.6|7265.8|7273.4|7271.6|7241.5|7239.7|0
1638545100000|2021-12-03 15:25:00|7267.9|7266.1|7267.5|7265.7|7273.9|7272.1|7240.7|7238.9|0
1638545400000|2021-12-03 15:30:00|7268.5|7266.7|7228.2|7226.4|7268.5|7266.7|7226.8|7225|0
1638545700000|2021-12-03 15:35:00|7228.3|7226.5|7234.2|7232.4|7246.7|7244.9|7220|7218.2|0
1638546000000|2021-12-03 15:40:00|7234.3|7232.5|7192.4|7190.6|7242.8|7241|7192.4|7190.6|0
1638546300000|2021-12-03 15:45:00|7192.1|7190.3|7199.4|7197.6|7214.8|7213|7186.2|7184.4|0
1638546600000|2021-12-03 15:50:00|7199.3|7197.5|7227.3|7225.5|7237.4|7235.6|7196.4|7194.6|0
1638546900000|2021-12-03 15:55:00|7227.4|7225.6|7223.4|7221.6|7240.9|7239.1|7210.1|7208.3|0
1638547200000|2021-12-03 16:00:00|7223.3|7221.5|7221.3|7219.5|7231.4|7229.6|7205.4|7203.6|0
1638547500000|2021-12-03 16:05:00|7219.8|7218|7207.4|7205.6|7219.8|7218|7183.4|7181.6|0
1638547800000|2021-12-03 16:10:00|7207.5|7205.7|7183.2|7181.4|7211.7|7209.9|7182.6|7180.8|0
1638548100000|2021-12-03 16:15:00|7183.3|7181.5|7162.7|7160.9|7189.9|7188.1|7154.5|7152.7|0
1638548400000|2021-12-03 16:20:00|7163.9|7162.1|7194.9|7193.1|7205.2|7203.4|7158.3|7156.5|0
1638548700000|2021-12-03 16:25:00|7193.7|7191.9|7201.4|7199.6|7203.8|7202|7185.8|7184|0
1638549000000|2021-12-03 16:30:00|7201.6|7199.8|7203.2|7201.4|7207.9|7206.1|7185.4|7183.6|0
1638549300000|2021-12-03 16:35:00|7203.1|7201.3|7182.1|7180.3|7204.2|7202.4|7180.6|7178.8|0
1638549600000|2021-12-03 16:40:00|7181.8|7180|7150.4|7148.6|7189.3|7187.5|7149.8|7148|0
1638549900000|2021-12-03 16:45:00|7151.5|7149.7|7149.6|7147.8|7161|7159.2|7143.9|7142.1|0
1638550200000|2021-12-03 16:50:00|7149.9|7148.1|7148.1|7146.3|7156.5|7154.7|7137.4|7135.6|0
1638550500000|2021-12-03 16:55:00|7148.2|7146.4|7128.1|7126.3|7152|7150.2|7125.1|7123.3|0
1638550800000|2021-12-03 17:00:00|7129.6|7127.8|7117.4|7115.6|7130.8|7129|7115|7113.2|0
1638551100000|2021-12-03 17:05:00|7117.3|7115.5|7138.7|7136.9|7140.8|7139|7116.1|7114.3|0
1638551400000|2021-12-03 17:10:00|7137.6|7135.8|7141|7139.2|7149.4|7147.6|7134.2|7132.4|0
1638551700000|2021-12-03 17:15:00|7141.1|7139.3|7166.6|7164.8|7172.1|7170.3|7141.1|7139.3|0
1638552000000|2021-12-03 17:20:00|7167.6|7165.8|7172.8|7171|7175.9|7174.1|7156.6|7154.8|0
1638552300000|2021-12-03 17:25:00|7172.5|7170.7|7170.8|7169|7176.4|7174.6|7160.2|7158.4|0
1638552600000|2021-12-03 17:30:00|7171.7|7169.9|7161.8|7160|7171.7|7169.9|7145.5|7143.7|0
1638552900000|2021-12-03 17:35:00|7160.8|7159|7193.5|7191.7|7194.2|7192.4|7153.3|7151.5|0
1638553200000|2021-12-03 17:40:00|7193.4|7191.6|7184|7182.2|7200.5|7198.7|7182.1|7180.3|0
1638553500000|2021-12-03 17:45:00|7183.8|7182|7187.3|7185.5|7189.8|7188|7170.8|7169|0
1638553800000|2021-12-03 17:50:00|7186.6|7184.8|7175.9|7174.1|7194.6|7192.8|7172.5|7170.7|0
1638554100000|2021-12-03 17:55:00|7175.6|7173.8|7178.9|7177.1|7181.3|7179.5|7162.3|7160.5|0
1638554400000|2021-12-03 18:00:00|7177.2|7175.4|7170.8|7169|7177.3|7175.5|7161.4|7159.6|0
1638554700000|2021-12-03 18:05:00|7170.5|7168.7|7185.8|7184|7188.9|7187.1|7168.9|7167.1|0
1638555000000|2021-12-03 18:10:00|7185.9|7184.1|7185.4|7183.6|7192.3|7190.5|7175.8|7174|0
1638555300000|2021-12-03 18:15:00|7185.9|7184.1|7200.8|7199|7206.5|7204.7|7181.7|7179.9|0
1638555600000|2021-12-03 18:20:00|7201|7199.2|7211.9|7210.1|7212.1|7210.3|7198.1|7196.3|0
1638555900000|2021-12-03 18:25:00|7211|7209.2|7195.5|7193.7|7211.2|7209.4|7192.9|7191.1|0
1638556200000|2021-12-03 18:30:00|7194.5|7192.7|7170|7168.2|7194.5|7192.7|7170|7168.2|0
1638556500000|2021-12-03 18:35:00|7170.8|7169|7166.7|7164.9|7173.9|7172.1|7159.4|7157.6|0
1638556800000|2021-12-03 18:40:00|7167.3|7165.5|7165.2|7163.4|7176.7|7174.9|7163.2|7161.4|0
1638557100000|2021-12-03 18:45:00|7164.5|7162.7|7163.9|7162.1|7171.4|7169.6|7150.2|7148.4|0
1638557400000|2021-12-03 18:50:00|7163.8|7162|7168.6|7166.8|7177.1|7175.3|7161|7159.2|0
1638557700000|2021-12-03 18:55:00|7168.5|7166.7|7158.7|7156.9|7171.2|7169.4|7158.5|7156.7|0
1638558000000|2021-12-03 19:00:00|7158.5|7156.7|7177.8|7176|7180|7178.2|7151.1|7149.3|0
1638558300000|2021-12-03 19:05:00|7177.5|7175.7|7166.3|7164.5|7182.5|7180.7|7165.3|7163.5|0
1638558600000|2021-12-03 19:10:00|7165.8|7164|7170.6|7168.8|7176.1|7174.3|7158.6|7156.8|0
1638558900000|2021-12-03 19:15:00|7169.3|7167.5|7150.7|7148.9|7169.7|7167.9|7150.6|7148.8|0
1638559200000|2021-12-03 19:20:00|7150.6|7148.8|7185|7183.2|7187.5|7185.7|7141.6|7139.8|0
1638559500000|2021-12-03 19:25:00|7186|7184.2|7180.9|7179.1|7189.8|7188|7177.8|7176|0
1638559800000|2021-12-03 19:30:00|7180.4|7178.6|7162.4|7160.6|7184.3|7182.5|7162.4|7160.6|0
1638560100000|2021-12-03 19:35:00|7163.4|7161.6|7147.3|7145.5|7165.2|7163.4|7140.9|7139.1|0
1638560400000|2021-12-03 19:40:00|7145.8|7144|7160.8|7159|7165.9|7164.1|7145.8|7144|0
1638560700000|2021-12-03 19:45:00|7162|7160.2|7152.3|7150.5|7165.3|7163.5|7151.9|7150.1|0
1638561000000|2021-12-03 19:50:00|7152.7|7150.9|7139.3|7137.5|7156.9|7155.1|7139|7137.2|0
1638561300000|2021-12-03 19:55:00|7139.4|7137.6|7138.1|7136.3|7150.6|7148.8|7137.8|7136|0
1638561600000|2021-12-03 20:00:00|7137.9|7136.1|7141.9|7140.1|7142.4|7140.6|7121.6|7119.8|0
1638561900000|2021-12-03 20:05:00|7141.1|7139.3|7131.8|7130|7154.3|7152.5|7128.3|7126.5|0
1638562200000|2021-12-03 20:10:00|7132.3|7130.5|7142|7140.2|7148.4|7146.6|7132.3|7130.5|0
1638562500000|2021-12-03 20:15:00|7141.8|7140|7137.7|7135.9|7148.6|7146.8|7134.8|7133|0
1638562800000|2021-12-03 20:20:00|7137.4|7135.6|7158.5|7156.7|7164.5|7162.7|7137.4|7135.6|0
1638563100000|2021-12-03 20:25:00|7159.2|7157.4|7155.7|7153.9|7167|7165.2|7155.6|7153.8|0
1638563400000|2021-12-03 20:30:00|7155.2|7153.4|7175.8|7174|7178.3|7176.5|7155.2|7153.4|0
1638563700000|2021-12-03 20:35:00|7175.5|7173.7|7157.9|7156.1|7180.3|7178.5|7157.5|7155.7|0
1638564000000|2021-12-03 20:40:00|7158.1|7156.3|7145|7143.2|7166.1|7164.3|7142|7140.2|0
1638564300000|2021-12-03 20:45:00|7144.4|7142.6|7134|7132.2|7144.5|7142.7|7126.4|7124.6|0
1638564600000|2021-12-03 20:50:00|7134.5|7132.7|7169|7167.2|7170.4|7168.6|7134.5|7132.7|0
1638564900000|2021-12-03 20:55:00|7170.9|7169.1|7206.1|7204.3|7212.7|7210.9|7170.2|7168.4|0
1638565200000|2021-12-03 21:00:00|7206|7204.2|7216.9|7213.9|7216.9|7213.9|7199.9|7196.9|0
1638565500000|2021-12-03 21:05:00|7217|7214|7204.4|7201.4|7217.1|7214.1|7202.9|7199.9|0
1638565800000|2021-12-03 21:10:00|7204.3|7201.3|7197.4|7194.4|7205.5|7202.5|7196.3|7193.3|0
1638566100000|2021-12-03 21:15:00|7197.3|7194.3|7192.2|7189.2|7197.6|7194.6|7192.1|7189.1|0
1638566400000|2021-12-03 21:20:00|7192.3|7189.3|7192.7|7189.7|7195.2|7192.2|7191.7|7188.7|0
1638566700000|2021-12-03 21:25:00|7192.8|7189.8|7192.4|7189.4|7195.1|7192.1|7191.5|7188.5|0
1638567000000|2021-12-03 21:30:00|7192.1|7189.1|7193.2|7190.2|7194.4|7191.4|7192|7189|0
1638567300000|2021-12-03 21:35:00|7193.4|7190.4|7194.8|7191.8|7195.3|7192.3|7193.4|7190.4|0
1638567600000|2021-12-03 21:40:00|7194.7|7191.7|7194.4|7191.4|7195.2|7192.2|7193.8|7190.8|0
1638567900000|2021-12-03 21:45:00|7194.3|7191.3|7195.7|7192.7|7196|7193|7193.9|7190.9|0
1638568200000|2021-12-03 21:50:00|7195.8|7192.8|7196.7|7193.7|7197|7194|7195.5|7192.5|0
1638568500000|2021-12-03 21:55:00|7196.8|7193.8|7194|7191|7196.8|7193.8|7193.7|7190.7|0
1638745200000|2021-12-05 23:00:00|7195.6|7190.6|7208.3|7203.3|7213.3|7208.3|7195.3|7190.3|0
1638745500000|2021-12-05 23:05:00|7208.5|7203.5|7217|7212|7220.2|7215.2|7208.5|7203.5|0
1638745800000|2021-12-05 23:10:00|7216.8|7211.8|7210.7|7205.7|7219.9|7214.9|7210.7|7205.7|0
1638746100000|2021-12-05 23:15:00|7210.4|7205.4|7215|7210|7217.6|7212.6|7210.4|7205.4|0
1638746400000|2021-12-05 23:20:00|7215.6|7210.6|7199.3|7194.3|7215.6|7210.6|7198.1|7193.1|0
1638746700000|2021-12-05 23:25:00|7199.5|7194.5|7210.4|7205.4|7210.4|7205.4|7196.3|7191.3|0
1638747000000|2021-12-05 23:30:00|7210.6|7205.6|7217.5|7212.5|7218.7|7213.7|7209.1|7204.1|0
1638747300000|2021-12-05 23:35:00|7217.6|7212.6|7220.4|7215.4|7221.2|7216.2|7217.6|7212.6|0
1638747600000|2021-12-05 23:40:00|7220.6|7215.6|7220.1|7215.1|7221.6|7216.6|7215|7210|0
1638747900000|2021-12-05 23:45:00|7220|7215|7221.5|7216.5|7222.3|7217.3|7214.2|7209.2|0
1638748200000|2021-12-05 23:50:00|7220.9|7215.9|7224.7|7219.7|7225.8|7220.8|7219.4|7214.4|0
1638748500000|2021-12-05 23:55:00|7224.6|7219.6|7221.7|7216.7|7227.6|7222.6|7221.5|7216.5|0
1638748800000|2021-12-06 00:00:00|7221.9|7216.9|7221.3|7216.3|7225.4|7220.4|7217.6|7212.6|0
1638749100000|2021-12-06 00:05:00|7221.4|7216.4|7219.4|7214.4|7222.6|7217.6|7216.9|7211.9|0
1638749400000|2021-12-06 00:10:00|7219.3|7214.3|7200.4|7195.4|7220.3|7215.3|7200.1|7195.1|0
1638749700000|2021-12-06 00:15:00|7200.5|7195.5|7197.5|7192.5|7204.8|7199.8|7191.3|7186.3|0
1638750000000|2021-12-06 00:20:00|7197.8|7192.8|7203.3|7198.3|7204.5|7199.5|7197.4|7192.4|0
1638750300000|2021-12-06 00:25:00|7203.4|7198.4|7206|7201|7207.9|7202.9|7199.3|7194.3|0
1638750600000|2021-12-06 00:30:00|7206.5|7201.5|7199.8|7194.8|7208.6|7203.6|7198.1|7193.1|0
1638750900000|2021-12-06 00:35:00|7199.7|7194.7|7205.2|7200.2|7209|7204|7197.9|7192.9|0
1638751200000|2021-12-06 00:40:00|7205.3|7200.3|7211.2|7206.2|7211.9|7206.9|7203.6|7198.6|0
1638751500000|2021-12-06 00:45:00|7211.4|7206.4|7212.1|7207.1|7215.2|7210.2|7208|7203|0
1638751800000|2021-12-06 00:50:00|7211.8|7206.8|7214.6|7209.6|7214.7|7209.7|7207.6|7202.6|0
1638752100000|2021-12-06 00:55:00|7214.5|7209.5|7213.5|7208.5|7217.7|7212.7|7211.4|7206.4|0
1638752400000|2021-12-06 01:00:00|7212.4|7207.4|7208.3|7203.3|7216.5|7211.5|7207.3|7202.3|0
1638752700000|2021-12-06 01:05:00|7210|7205|7216.1|7211.1|7216.6|7211.6|7208.4|7203.4|0
1638753000000|2021-12-06 01:10:00|7215.6|7210.6|7214.8|7209.8|7219.1|7214.1|7213.7|7208.7|0
1638753300000|2021-12-06 01:15:00|7214.9|7209.9|7215.6|7210.6|7217.1|7212.1|7211.4|7206.4|0
1638753600000|2021-12-06 01:20:00|7215.5|7210.5|7217.7|7212.7|7219.1|7214.1|7213.7|7208.7|0
1638753900000|2021-12-06 01:25:00|7217.9|7212.9|7217.6|7212.6|7218.9|7213.9|7214.1|7209.1|0
1638754200000|2021-12-06 01:30:00|7217.1|7212.1|7213.3|7208.3|7218.7|7213.7|7211|7206|0
1638754500000|2021-12-06 01:35:00|7213.6|7208.6|7208.8|7203.8|7215|7210|7206.3|7201.3|0
1638754800000|2021-12-06 01:40:00|7209|7204|7210.1|7205.1|7211.3|7206.3|7206.1|7201.1|0
1638755100000|2021-12-06 01:45:00|7209.9|7204.9|7217.7|7212.7|7217.7|7212.7|7208.6|7203.6|0
1638755400000|2021-12-06 01:50:00|7217.9|7212.9|7217.1|7212.1|7220.9|7215.9|7215.5|7210.5|0
1638755700000|2021-12-06 01:55:00|7217.4|7212.4|7213.3|7208.3|7218.6|7213.6|7211.7|7206.7|0
1638756000000|2021-12-06 02:00:00|7213.1|7208.1|7210.8|7205.8|7216.5|7211.5|7210.6|7205.6|0
1638756300000|2021-12-06 02:05:00|7211.2|7206.2|7217.5|7212.5|7222.2|7217.2|7211.2|7206.2|0
1638756600000|2021-12-06 02:10:00|7217.6|7212.6|7222.3|7217.3|7223.2|7218.2|7216.6|7211.6|0
1638756900000|2021-12-06 02:15:00|7222.9|7217.9|7221.1|7216.1|7225.8|7220.8|7218.6|7213.6|0
1638757200000|2021-12-06 02:20:00|7221.7|7216.7|7220.8|7215.8|7224|7219|7219.3|7214.3|0
1638757500000|2021-12-06 02:25:00|7221|7216|7221|7216|7224.2|7219.2|7219|7214|0
1638757800000|2021-12-06 02:30:00|7220.9|7215.9|7220.7|7215.7|7222.4|7217.4|7216.4|7211.4|0
1638758100000|2021-12-06 02:35:00|7220.5|7215.5|7220.2|7215.2|7224.3|7219.3|7219.3|7214.3|0
1638758400000|2021-12-06 02:40:00|7220.3|7215.3|7221.1|7216.1|7223.3|7218.3|7218.2|7213.2|0
1638758700000|2021-12-06 02:45:00|7221.2|7216.2|7223.8|7218.8|7223.9|7218.9|7218.9|7213.9|0
1638759000000|2021-12-06 02:50:00|7223.6|7218.6|7224.7|7219.7|7225.2|7220.2|7221.7|7216.7|0
1638759300000|2021-12-06 02:55:00|7224.6|7219.6|7223.3|7218.3|7225.6|7220.6|7222.5|7217.5|0
1638759600000|2021-12-06 03:00:00|7223.2|7218.2|7223.3|7218.3|7227|7222|7222.7|7217.7|0
1638759900000|2021-12-06 03:05:00|7223.4|7218.4|7225.2|7220.2|7225.9|7220.9|7223.1|7218.1|0
1638760200000|2021-12-06 03:10:00|7225.3|7220.3|7222.9|7217.9|7225.5|7220.5|7221.5|7216.5|0
1638760500000|2021-12-06 03:15:00|7223|7218|7220.9|7215.9|7223.7|7218.7|7219.7|7214.7|0
1638760800000|2021-12-06 03:20:00|7220.5|7215.5|7223.2|7218.2|7224.5|7219.5|7220.2|7215.2|0
1638761100000|2021-12-06 03:25:00|7223.6|7218.6|7218.9|7213.9|7224.2|7219.2|7218.8|7213.8|0
1638761400000|2021-12-06 03:30:00|7218.7|7213.7|7217.3|7212.3|7221.9|7216.9|7216.2|7211.2|0
1638761700000|2021-12-06 03:35:00|7217.1|7212.1|7218.6|7213.6|7219.3|7214.3|7216|7211|0
1638762000000|2021-12-06 03:40:00|7218.5|7213.5|7218.5|7213.5|7220.9|7215.9|7217.3|7212.3|0
1638762300000|2021-12-06 03:45:00|7218.6|7213.6|7217|7212|7221.2|7216.2|7216.7|7211.7|0
1638762600000|2021-12-06 03:50:00|7216.9|7211.9|7218.5|7213.5|7220.4|7215.4|7216.2|7211.2|0
1638762900000|2021-12-06 03:55:00|7218.4|7213.4|7220.3|7215.3|7220.7|7215.7|7218.3|7213.3|0
1638763200000|2021-12-06 04:00:00|7220.1|7215.1|7220.4|7215.4|7224.1|7219.1|7220|7215|0
1638763500000|2021-12-06 04:05:00|7220.6|7215.6|7220.3|7215.3|7221.4|7216.4|7218.4|7213.4|0
1638763800000|2021-12-06 04:10:00|7220.5|7215.5|7219.6|7214.6|7220.5|7215.5|7218.5|7213.5|0
1638764100000|2021-12-06 04:15:00|7219.9|7214.9|7223.6|7218.6|7224.6|7219.6|7219.9|7214.9|0
1638764400000|2021-12-06 04:20:00|7223.7|7218.7|7224.2|7219.2|7225.7|7220.7|7222.9|7217.9|0
1638764700000|2021-12-06 04:25:00|7224.1|7219.1|7224.2|7219.2|7224.9|7219.9|7223.5|7218.5|0
1638765000000|2021-12-06 04:30:00|7224.3|7219.3|7222.5|7217.5|7226.6|7221.6|7222.2|7217.2|0
1638765300000|2021-12-06 04:35:00|7222.4|7217.4|7222|7217|7223.5|7218.5|7221.2|7216.2|0
1638765600000|2021-12-06 04:40:00|7221.8|7216.8|7223.1|7218.1|7223.6|7218.6|7221.5|7216.5|0
1638765900000|2021-12-06 04:45:00|7223|7218|7221.6|7216.6|7223.9|7218.9|7219.9|7214.9|0
1638766200000|2021-12-06 04:50:00|7221.2|7216.2|7221.6|7216.6|7222.2|7217.2|7219.2|7214.2|0
1638766500000|2021-12-06 04:55:00|7221.7|7216.7|7221.9|7216.9|7224|7219|7220.3|7215.3|0
1638766800000|2021-12-06 05:00:00|7221.8|7216.8|7221.8|7216.8|7223.6|7218.6|7219.7|7214.7|0
1638767100000|2021-12-06 05:05:00|7221.7|7216.7|7221.7|7216.7|7223.5|7218.5|7220.4|7215.4|0
1638767400000|2021-12-06 05:10:00|7221.6|7216.6|7221.7|7216.7|7223.4|7218.4|7221.2|7216.2|0
1638767700000|2021-12-06 05:15:00|7221.8|7216.8|7222.5|7217.5|7222.7|7217.7|7220.8|7215.8|0
1638768000000|2021-12-06 05:20:00|7222.4|7217.4|7221.5|7216.5|7223.5|7218.5|7221.5|7216.5|0
1638768300000|2021-12-06 05:25:00|7221.8|7216.8|7225.8|7220.8|7225.9|7220.9|7221.2|7216.2|0
1638768600000|2021-12-06 05:30:00|7225.7|7220.7|7223|7218|7226.1|7221.1|7221.1|7216.1|0
1638768900000|2021-12-06 05:35:00|7222.9|7217.9|7225|7220|7225.9|7220.9|7221.6|7216.6|0
1638769200000|2021-12-06 05:40:00|7224.9|7219.9|7226.5|7221.5|7227.1|7222.1|7223.7|7218.7|0
1638769500000|2021-12-06 05:45:00|7226.6|7221.6|7235.4|7230.4|7237.5|7232.5|7226.4|7221.4|0
1638769800000|2021-12-06 05:50:00|7235.5|7230.5|7241|7236|7241.2|7236.2|7234.3|7229.3|0
1638770100000|2021-12-06 05:55:00|7240.9|7235.9|7239.8|7234.8|7242.5|7237.5|7239.3|7234.3|0
1638770400000|2021-12-06 06:00:00|7240.1|7235.1|7235.1|7230.1|7241.9|7236.9|7232.9|7227.9|0
1638770700000|2021-12-06 06:05:00|7235.3|7230.3|7235.7|7230.7|7237.5|7232.5|7234.2|7229.2|0
1638771000000|2021-12-06 06:10:00|7235.9|7230.9|7237.9|7232.9|7239.6|7234.6|7235.8|7230.8|0
1638771300000|2021-12-06 06:15:00|7237.8|7232.8|7233|7228|7239.9|7234.9|7232.8|7227.8|0
1638771600000|2021-12-06 06:20:00|7233.1|7228.1|7231.3|7226.3|7234|7229|7230.6|7225.6|0
1638771900000|2021-12-06 06:25:00|7231.4|7226.4|7233.1|7228.1|7233.5|7228.5|7228.8|7223.8|0
1638772200000|2021-12-06 06:30:00|7233|7228|7229.7|7224.7|7235.7|7230.7|7227.6|7222.6|0
1638772500000|2021-12-06 06:35:00|7229.9|7224.9|7232.2|7227.2|7232.6|7227.6|7229.1|7224.1|0
1638772800000|2021-12-06 06:40:00|7232.3|7227.3|7233.7|7228.7|7234.3|7229.3|7231.9|7226.9|0
1638773100000|2021-12-06 06:45:00|7233.8|7228.8|7231.6|7226.6|7235.7|7230.7|7230.5|7225.5|0
1638773400000|2021-12-06 06:50:00|7231.5|7226.5|7233.7|7228.7|7234.2|7229.2|7231|7226|0
1638773700000|2021-12-06 06:55:00|7234.1|7229.1|7232.3|7227.3|7234.9|7229.9|7231.7|7226.7|0
1638774000000|2021-12-06 07:00:00|7232.4|7227.4|7229.1|7224.1|7235.6|7230.6|7227.5|7222.5|0
1638774300000|2021-12-06 07:05:00|7229.2|7224.2|7233.9|7228.9|7237.1|7232.1|7228.6|7223.6|0
1638774600000|2021-12-06 07:10:00|7234|7229|7231.2|7226.2|7234.4|7229.4|7229.7|7224.7|0
1638774900000|2021-12-06 07:15:00|7230.8|7225.8|7231.7|7226.7|7232.8|7227.8|7229.4|7224.4|0
1638775200000|2021-12-06 07:20:00|7231.6|7226.6|7228.2|7223.2|7232.6|7227.6|7227.4|7222.4|0
1638775500000|2021-12-06 07:25:00|7228.3|7223.3|7217.2|7212.2|7228.6|7223.6|7212.5|7207.5|0
1638775800000|2021-12-06 07:30:00|7217.1|7212.1|7213.7|7208.7|7219.3|7214.3|7210|7205|0
1638776100000|2021-12-06 07:35:00|7213.6|7208.6|7216.9|7211.9|7218.3|7213.3|7211.8|7206.8|0
1638776400000|2021-12-06 07:40:00|7216.4|7211.4|7216.7|7211.7|7223.4|7218.4|7215.9|7210.9|0
1638776700000|2021-12-06 07:45:00|7216.6|7211.6|7222|7217|7223.4|7218.4|7216.3|7211.3|0
1638777000000|2021-12-06 07:50:00|7222.1|7217.1|7228.2|7223.2|7228.3|7223.3|7220.9|7215.9|0
1638777300000|2021-12-06 07:55:00|7228.3|7223.3|7227.4|7222.4|7230|7225|7225|7220|0
1638777600000|2021-12-06 08:00:00|7227.2|7222.2|7240.5|7235.5|7240.5|7235.5|7227.2|7222.2|0
1638777900000|2021-12-06 08:05:00|7240.4|7235.4|7241.1|7236.1|7243.8|7238.8|7237.4|7232.4|0
1638778200000|2021-12-06 08:10:00|7240.7|7235.7|7241.4|7236.4|7245.7|7240.7|7238.1|7233.1|0
1638778500000|2021-12-06 08:15:00|7241.3|7236.3|7237.4|7232.4|7242.7|7237.7|7234|7229|0
1638778800000|2021-12-06 08:20:00|7237.2|7232.2|7227.3|7222.3|7240.2|7235.2|7226.5|7221.5|0
1638779100000|2021-12-06 08:25:00|7227.4|7222.4|7232.6|7227.6|7232.8|7227.8|7221.6|7216.6|0
1638779400000|2021-12-06 08:30:00|7232.5|7227.5|7228.3|7223.3|7238.2|7233.2|7226.7|7221.7|0
1638779700000|2021-12-06 08:35:00|7228.4|7223.4|7235.4|7230.4|7237.9|7232.9|7228.4|7223.4|0
1638780000000|2021-12-06 08:40:00|7235.3|7230.3|7224.8|7219.8|7235.6|7230.6|7224.8|7219.8|0
1638780300000|2021-12-06 08:45:00|7224.7|7219.7|7228.2|7223.2|7228.9|7223.9|7222|7217|0
1638780600000|2021-12-06 08:50:00|7228.1|7223.1|7232.5|7227.5|7235.5|7230.5|7228.1|7223.1|0
1638780900000|2021-12-06 08:55:00|7232.4|7227.4|7236.9|7231.9|7236.9|7231.9|7230.8|7225.8|0
1638781200000|2021-12-06 09:00:00|7237|7232|7277.2|7274.2|7277.5|7274.5|7236.1|7231.1|0
1638781500000|2021-12-06 09:05:00|7276.7|7273.7|7270.2|7267.2|7277.5|7274.5|7257.7|7254.7|0
1638781800000|2021-12-06 09:10:00|7268.2|7265.2|7270.8|7267.8|7277.7|7274.7|7263|7260|0
1638782100000|2021-12-06 09:15:00|7271|7268|7264|7261|7276.8|7273.8|7262.5|7259.5|0
1638782400000|2021-12-06 09:20:00|7264.2|7261.2|7244.8|7241.8|7265.9|7262.9|7242.8|7239.8|0
1638782700000|2021-12-06 09:25:00|7245.2|7242.2|7249.1|7246.1|7249.7|7246.7|7240.1|7237.1|0
1638783000000|2021-12-06 09:30:00|7247.6|7244.6|7238|7235|7248.7|7245.7|7216.5|7213.5|0
1638783300000|2021-12-06 09:35:00|7237.9|7234.9|7227.6|7224.6|7242.2|7239.2|7221.6|7218.6|0
1638783600000|2021-12-06 09:40:00|7227.3|7224.3|7208.6|7205.6|7227.6|7224.6|7205.3|7202.3|0
1638783900000|2021-12-06 09:45:00|7209.1|7206.1|7167.9|7164.9|7209.1|7206.1|7163.8|7160.8|0
1638784200000|2021-12-06 09:50:00|7169.1|7166.1|7184.5|7181.5|7189.8|7186.8|7168.4|7165.4|0
1638784500000|2021-12-06 09:55:00|7184.3|7181.3|7160.5|7157.5|7184.5|7181.5|7157.4|7154.4|0
1638784800000|2021-12-06 10:00:00|7162.1|7159.1|7165.4|7162.4|7166.8|7163.8|7156.9|7153.9|0
1638785100000|2021-12-06 10:05:00|7164.2|7161.2|7164.6|7161.6|7170.1|7167.1|7162.8|7159.8|0
1638785400000|2021-12-06 10:10:00|7164.3|7161.3|7176|7173|7178.5|7175.5|7163.7|7160.7|0
1638785700000|2021-12-06 10:15:00|7177.9|7174.9|7184.7|7181.7|7184.7|7181.7|7174.4|7171.4|0
1638786000000|2021-12-06 10:20:00|7184.9|7181.9|7173|7170|7185|7182|7173|7170|0
1638786300000|2021-12-06 10:25:00|7174.1|7171.1|7154.2|7151.2|7175.5|7172.5|7152.4|7149.4|0
1638786600000|2021-12-06 10:30:00|7156.1|7153.1|7156.9|7153.9|7156.9|7153.9|7141|7138|0
1638786900000|2021-12-06 10:35:00|7157.1|7154.1|7158.2|7155.2|7161.8|7158.8|7153.7|7150.7|0
1638787200000|2021-12-06 10:40:00|7158.3|7155.3|7142.2|7139.2|7160|7157|7138.5|7135.5|0
1638787500000|2021-12-06 10:45:00|7142.3|7139.3|7144.1|7141.1|7146.6|7143.6|7141.6|7138.6|0
1638787800000|2021-12-06 10:50:00|7142.4|7139.4|7138.3|7135.3|7148.5|7145.5|7136.8|7133.8|0
1638788100000|2021-12-06 10:55:00|7138.6|7135.6|7137.9|7134.9|7141.4|7138.4|7135.2|7132.2|0
1638788400000|2021-12-06 11:00:00|7139.1|7136.1|7153.4|7150.4|7153.4|7150.4|7137.3|7134.3|0
1638788700000|2021-12-06 11:05:00|7155|7152|7155.3|7152.3|7155.5|7152.5|7148.8|7145.8|0
1638789000000|2021-12-06 11:10:00|7155.4|7152.4|7154.4|7151.4|7159.3|7156.3|7152.4|7149.4|0
1638789300000|2021-12-06 11:15:00|7154.7|7151.7|7166.9|7163.9|7167.5|7164.5|7153.5|7150.5|0
1638789600000|2021-12-06 11:20:00|7167.1|7164.1|7165.3|7162.3|7169|7166|7164.7|7161.7|0
1638789900000|2021-12-06 11:25:00|7165.4|7162.4|7158.9|7155.9|7165.4|7162.4|7158.3|7155.3|0
1638790200000|2021-12-06 11:30:00|7159.1|7156.1|7159|7156|7162.5|7159.5|7155.1|7152.1|0
1638790500000|2021-12-06 11:35:00|7159.2|7156.2|7159.5|7156.5|7160.8|7157.8|7157|7154|0
1638790800000|2021-12-06 11:40:00|7159.4|7156.4|7168.6|7165.6|7168.7|7165.7|7158.3|7155.3|0
1638791100000|2021-12-06 11:45:00|7168.4|7165.4|7170.6|7167.6|7174.2|7171.2|7168.1|7165.1|0
1638791400000|2021-12-06 11:50:00|7171.1|7168.1|7171.1|7168.1|7173.8|7170.8|7167.8|7164.8|0
1638791700000|2021-12-06 11:55:00|7170.9|7167.9|7180.6|7177.6|7180.6|7177.6|7170.9|7167.9|0
1638792000000|2021-12-06 12:00:00|7179.5|7176.5|7163.3|7160.3|7183.4|7180.4|7163.3|7160.3|0
1638792300000|2021-12-06 12:05:00|7163.5|7160.5|7163.1|7160.1|7168.2|7165.2|7159.5|7156.5|0
1638792600000|2021-12-06 12:10:00|7162.6|7159.6|7165.3|7162.3|7167.8|7164.8|7160.5|7157.5|0
1638792900000|2021-12-06 12:15:00|7165.2|7162.2|7138.5|7135.5|7165.2|7162.2|7138.5|7135.5|0
1638793200000|2021-12-06 12:20:00|7137.8|7134.8|7141.7|7138.7|7141.7|7138.7|7134.3|7131.3|0
1638793500000|2021-12-06 12:25:00|7142.4|7139.4|7141.1|7138.1|7145.1|7142.1|7140.4|7137.4|0
1638793800000|2021-12-06 12:30:00|7141.3|7138.3|7135.6|7132.6|7141.3|7138.3|7133.4|7130.4|0
1638794100000|2021-12-06 12:35:00|7135.5|7132.5|7149|7146|7149.6|7146.6|7135.4|7132.4|0
1638794400000|2021-12-06 12:40:00|7149.7|7146.7|7154.7|7151.7|7155.1|7152.1|7149.7|7146.7|0
1638794700000|2021-12-06 12:45:00|7154.8|7151.8|7153.2|7150.2|7154.9|7151.9|7149.4|7146.4|0
1638795000000|2021-12-06 12:50:00|7152.9|7149.9|7144.2|7141.2|7156.1|7153.1|7142.4|7139.4|0
1638795300000|2021-12-06 12:55:00|7144.4|7141.4|7140.3|7137.3|7144.9|7141.9|7139.9|7136.9|0
1638795600000|2021-12-06 13:00:00|7139.3|7136.3|7134.8|7131.8|7140.1|7137.1|7134.1|7131.1|0
1638795900000|2021-12-06 13:05:00|7134.7|7131.7|7140|7137|7140|7137|7130.1|7127.1|0
1638796200000|2021-12-06 13:10:00|7140.1|7137.1|7146.6|7143.6|7148.4|7145.4|7140.1|7137.1|0
1638796500000|2021-12-06 13:15:00|7146.7|7143.7|7150.4|7147.4|7152|7149|7146|7143|0
1638796800000|2021-12-06 13:20:00|7150.5|7147.5|7150|7147|7155|7152|7149|7146|0
1638797100000|2021-12-06 13:25:00|7150.1|7147.1|7151.7|7148.7|7155.2|7152.2|7149.3|7146.3|0
1638797400000|2021-12-06 13:30:00|7152.1|7149.1|7138.8|7135.8|7152.4|7149.4|7133.9|7130.9|0
1638797700000|2021-12-06 13:35:00|7139.4|7136.4|7162|7159|7163.6|7160.6|7139|7136|0
1638798000000|2021-12-06 13:40:00|7162.1|7159.1|7172.6|7169.6|7183.6|7180.6|7162.1|7159.1|0
1638798300000|2021-12-06 13:45:00|7172.5|7169.5|7168.3|7165.3|7172.9|7169.9|7165.7|7162.7|0
1638798600000|2021-12-06 13:50:00|7168.2|7165.2|7172.9|7169.9|7175.5|7172.5|7167.1|7164.1|0
1638798900000|2021-12-06 13:55:00|7173.3|7170.3|7184.7|7181.7|7184.7|7181.7|7172.3|7169.3|0
1638799200000|2021-12-06 14:00:00|7185.1|7182.1|7182.6|7179.6|7185.8|7182.8|7174.6|7171.6|0
1638799500000|2021-12-06 14:05:00|7183.7|7180.7|7189.1|7186.1|7189.1|7186.1|7181.4|7178.4|0
1638799800000|2021-12-06 14:10:00|7188.8|7185.8|7198.5|7195.5|7203.3|7200.3|7187.4|7184.4|0
1638800100000|2021-12-06 14:15:00|7198.6|7195.6|7205.8|7202.8|7208.3|7205.3|7197|7194|0
1638800400000|2021-12-06 14:20:00|7205.7|7202.7|7208.9|7205.9|7211.4|7208.4|7204.2|7201.2|0
1638800700000|2021-12-06 14:25:00|7205.1|7202.1|7189.6|7186.6|7205.1|7202.1|7188.9|7185.9|0
1638801000000|2021-12-06 14:30:00|7193.3|7190.3|7127.1|7125.3|7193.3|7190.3|7126.3|7124.5|0
1638801300000|2021-12-06 14:35:00|7127.4|7125.6|7094.5|7092.7|7128.9|7127.1|7089.5|7087.7|0
1638801600000|2021-12-06 14:40:00|7094.2|7092.4|7156.2|7154.4|7159.5|7157.7|7087.3|7085.5|0
1638801900000|2021-12-06 14:45:00|7156.7|7154.9|7191.2|7189.4|7195.7|7193.9|7136.2|7134.4|0
1638802200000|2021-12-06 14:50:00|7189.8|7188|7181.5|7179.7|7225.3|7223.5|7178.9|7177.1|0
1638802500000|2021-12-06 14:55:00|7181.4|7179.6|7201.1|7199.3|7218.1|7216.3|7171.2|7169.4|0
1638802800000|2021-12-06 15:00:00|7201.4|7199.6|7189.6|7187.8|7207.4|7205.6|7173.8|7172|0
1638803100000|2021-12-06 15:05:00|7190.3|7188.5|7207.3|7205.5|7214.8|7213|7163.7|7161.9|0
1638803400000|2021-12-06 15:10:00|7205.1|7203.3|7248.9|7247.1|7250|7248.2|7202.3|7200.5|0
1638803700000|2021-12-06 15:15:00|7249.7|7247.9|7261.7|7259.9|7278.3|7276.5|7248.1|7246.3|0
1638804000000|2021-12-06 15:20:00|7260|7258.2|7276.5|7274.7|7283.1|7281.3|7253.2|7251.4|0
1638804300000|2021-12-06 15:25:00|7274.7|7272.9|7280.8|7279|7287.6|7285.8|7265.3|7263.5|0
1638804600000|2021-12-06 15:30:00|7283.7|7281.9|7266|7264.2|7294.1|7292.3|7258.5|7256.7|0
1638804900000|2021-12-06 15:35:00|7264.9|7263.1|7246.5|7244.7|7265.2|7263.4|7237.2|7235.4|0
1638805200000|2021-12-06 15:40:00|7247.6|7245.8|7220.1|7218.3|7264.5|7262.7|7216.9|7215.1|0
1638805500000|2021-12-06 15:45:00|7220.5|7218.7|7235.6|7233.8|7245.7|7243.9|7220.1|7218.3|0
1638805800000|2021-12-06 15:50:00|7236.4|7234.6|7223|7221.2|7238.5|7236.7|7209.3|7207.5|0
1638806100000|2021-12-06 15:55:00|7222.7|7220.9|7252|7250.2|7256.7|7254.9|7222.7|7220.9|0
1638806400000|2021-12-06 16:00:00|7251.7|7249.9|7235.2|7233.4|7259.2|7257.4|7235.1|7233.3|0
1638806700000|2021-12-06 16:05:00|7235.1|7233.3|7251.3|7249.5|7257.3|7255.5|7235.1|7233.3|0
1638807000000|2021-12-06 16:10:00|7252.1|7250.3|7220|7218.2|7257.4|7255.6|7219.9|7218.1|0
1638807300000|2021-12-06 16:15:00|7219.8|7218|7246|7244.2|7248.8|7247|7213.6|7211.8|0
1638807600000|2021-12-06 16:20:00|7244.4|7242.6|7238.7|7236.9|7245.2|7243.4|7227.9|7226.1|0
1638807900000|2021-12-06 16:25:00|7239|7237.2|7253.5|7251.7|7257.5|7255.7|7238.6|7236.8|0
1638808200000|2021-12-06 16:30:00|7254.2|7252.4|7272.6|7270.8|7278.2|7276.4|7245.1|7243.3|0
1638808500000|2021-12-06 16:35:00|7273.1|7271.3|7277.4|7275.6|7283.6|7281.8|7265.8|7264|0
1638808800000|2021-12-06 16:40:00|7278.1|7276.3|7290.7|7288.9|7290.7|7288.9|7268.3|7266.5|0
1638809100000|2021-12-06 16:45:00|7291.4|7289.6|7265.4|7263.6|7292.2|7290.4|7261.2|7259.4|0
1638809400000|2021-12-06 16:50:00|7265.3|7263.5|7263.3|7261.5|7269.5|7267.7|7255|7253.2|0
1638809700000|2021-12-06 16:55:00|7263.4|7261.6|7260.8|7259|7268|7266.2|7253.5|7251.7|0
1638810000000|2021-12-06 17:00:00|7263.6|7261.8|7265.6|7263.8|7275.5|7273.7|7262.3|7260.5|0
1638810300000|2021-12-06 17:05:00|7265.7|7263.9|7273.6|7271.8|7273.6|7271.8|7255.4|7253.6|0
1638810600000|2021-12-06 17:10:00|7273.3|7271.5|7281.8|7280|7290.2|7288.4|7265.1|7263.3|0
1638810900000|2021-12-06 17:15:00|7281.7|7279.9|7295.6|7293.8|7300.1|7298.3|7278.1|7276.3|0
1638811200000|2021-12-06 17:20:00|7295.4|7293.6|7288|7286.2|7301.5|7299.7|7282.7|7280.9|0
1638811500000|2021-12-06 17:25:00|7289.1|7287.3|7296.8|7295|7300.8|7299|7289.1|7287.3|0
1638811800000|2021-12-06 17:30:00|7296.4|7294.6|7310.5|7308.7|7313.1|7311.3|7295.4|7293.6|0
1638812100000|2021-12-06 17:35:00|7310.6|7308.8|7311.4|7309.6|7317.4|7315.6|7309.6|7307.8|0
1638812400000|2021-12-06 17:40:00|7310.6|7308.8|7301.4|7299.6|7312.7|7310.9|7294.9|7293.1|0
1638812700000|2021-12-06 17:45:00|7300.4|7298.6|7320|7318.2|7320.4|7318.6|7300.4|7298.6|0
1638813000000|2021-12-06 17:50:00|7319.7|7317.9|7333.1|7331.3|7333.1|7331.3|7317.5|7315.7|0
1638813300000|2021-12-06 17:55:00|7333.2|7331.4|7338.7|7336.9|7339.5|7337.7|7326.8|7325|0
1638813600000|2021-12-06 18:00:00|7338.8|7337|7352|7350.2|7352|7350.2|7329.3|7327.5|0
1638813900000|2021-12-06 18:05:00|7351.7|7349.9|7346.7|7344.9|7354.2|7352.4|7343.5|7341.7|0
1638814200000|2021-12-06 18:10:00|7346.8|7345|7344.9|7343.1|7355.7|7353.9|7344.6|7342.8|0
1638814500000|2021-12-06 18:15:00|7346.3|7344.5|7346.8|7345|7355.7|7353.9|7346.1|7344.3|0
1638814800000|2021-12-06 18:20:00|7345.8|7344|7348.9|7347.1|7348.9|7347.1|7330.1|7328.3|0
1638815100000|2021-12-06 18:25:00|7348.8|7347|7363.5|7361.7|7371|7369.2|7348.6|7346.8|0
1638815400000|2021-12-06 18:30:00|7365.3|7363.5|7359.1|7357.3|7366.9|7365.1|7355.2|7353.4|0
1638815700000|2021-12-06 18:35:00|7360.4|7358.6|7356.3|7354.5|7364.5|7362.7|7352.3|7350.5|0
1638816000000|2021-12-06 18:40:00|7356.5|7354.7|7346.8|7345|7366.3|7364.5|7345.4|7343.6|0
1638816300000|2021-12-06 18:45:00|7346.5|7344.7|7356.9|7355.1|7358.7|7356.9|7343.9|7342.1|0
1638816600000|2021-12-06 18:50:00|7356.4|7354.6|7360.1|7358.3|7361.2|7359.4|7350.7|7348.9|0
1638816900000|2021-12-06 18:55:00|7360|7358.2|7361|7359.2|7366.1|7364.3|7352.9|7351.1|0
1638817200000|2021-12-06 19:00:00|7360.9|7359.1|7379.8|7378|7379.9|7378.1|7360.9|7359.1|0
1638817500000|2021-12-06 19:05:00|7380.3|7378.5|7366.7|7364.9|7380.3|7378.5|7365.8|7364|0
1638817800000|2021-12-06 19:10:00|7366.9|7365.1|7377.1|7375.3|7380.9|7379.1|7366.9|7365.1|0
1638818100000|2021-12-06 19:15:00|7377|7375.2|7380.8|7379|7385.9|7384.1|7372|7370.2|0
1638818400000|2021-12-06 19:20:00|7380.3|7378.5|7381.4|7379.6|7387|7385.2|7376|7374.2|0
1638818700000|2021-12-06 19:25:00|7381.3|7379.5|7383.1|7381.3|7390|7388.2|7377.2|7375.4|0
1638819000000|2021-12-06 19:30:00|7383.4|7381.6|7376.9|7375.1|7389.5|7387.7|7375.6|7373.8|0
1638819300000|2021-12-06 19:35:00|7377.3|7375.5|7364|7362.2|7377.7|7375.9|7363.8|7362|0
1638819600000|2021-12-06 19:40:00|7364.6|7362.8|7342.2|7340.4|7367.3|7365.5|7339.9|7338.1|0
1638819900000|2021-12-06 19:45:00|7342|7340.2|7349.8|7348|7354.1|7352.3|7342|7340.2|0
1638820200000|2021-12-06 19:50:00|7349.7|7347.9|7355.7|7353.9|7359|7357.2|7343.1|7341.3|0
1638820500000|2021-12-06 19:55:00|7355.5|7353.7|7351.3|7349.5|7363.2|7361.4|7349.9|7348.1|0
1638820800000|2021-12-06 20:00:00|7351.1|7349.3|7344.1|7342.3|7362.3|7360.5|7344|7342.2|0
1638821100000|2021-12-06 20:05:00|7344.5|7342.7|7355.8|7354|7358.6|7356.8|7344.2|7342.4|0
1638821400000|2021-12-06 20:10:00|7356|7354.2|7366.6|7364.8|7367.1|7365.3|7352.4|7350.6|0
1638821700000|2021-12-06 20:15:00|7366.9|7365.1|7380.2|7378.4|7380.2|7378.4|7366.9|7365.1|0
1638822000000|2021-12-06 20:20:00|7380.4|7378.6|7372.1|7370.3|7383.6|7381.8|7371.6|7369.8|0
1638822300000|2021-12-06 20:25:00|7372|7370.2|7365.8|7364|7372.6|7370.8|7359|7357.2|0
1638822600000|2021-12-06 20:30:00|7365.6|7363.8|7365.2|7363.4|7373.3|7371.5|7358.5|7356.7|0
1638822900000|2021-12-06 20:35:00|7364.4|7362.6|7366.5|7364.7|7366.9|7365.1|7358.7|7356.9|0
1638823200000|2021-12-06 20:40:00|7365.2|7363.4|7367.8|7366|7371|7369.2|7356.4|7354.6|0
1638823500000|2021-12-06 20:45:00|7367.6|7365.8|7358.9|7357.1|7368.3|7366.5|7352.2|7350.4|0
1638823800000|2021-12-06 20:50:00|7361.2|7359.4|7376.5|7374.7|7380.3|7378.5|7358.5|7356.7|0
1638824100000|2021-12-06 20:55:00|7376.4|7374.6|7368.1|7366.3|7377.2|7375.4|7364.5|7362.7|0
1638824400000|2021-12-06 21:00:00|7368.7|7365.7|7367.5|7364.5|7371.4|7368.4|7362.9|7359.9|0
1638824700000|2021-12-06 21:05:00|7367.3|7364.3|7372.2|7369.2|7372.2|7369.2|7367.1|7364.1|0
1638825000000|2021-12-06 21:10:00|7371.9|7368.9|7371.7|7368.7|7373.1|7370.1|7371.3|7368.3|0
1638825300000|2021-12-06 21:15:00|7371.6|7368.6|7372.1|7369.1|7372.1|7369.1|7370.8|7367.8|0
1638825600000|2021-12-06 21:20:00|7372.2|7369.2|7371.8|7368.8|7372.6|7369.6|7371.2|7368.2|0
1638825900000|2021-12-06 21:25:00|7371.6|7368.6|7369.9|7366.9|7372|7369|7369.9|7366.9|0
1638826200000|2021-12-06 21:30:00|7369.8|7366.8|7371.4|7368.4|7372.2|7369.2|7369.7|7366.7|0
1638826500000|2021-12-06 21:35:00|7371.3|7368.3|7372.3|7369.3|7373.4|7370.4|7370.9|7367.9|0
1638826800000|2021-12-06 21:40:00|7372.2|7369.2|7373.3|7370.3|7374.1|7371.1|7372.2|7369.2|0
1638827100000|2021-12-06 21:45:00|7373.5|7370.5|7373.6|7370.6|7373.9|7370.9|7373.2|7370.2|0
1638827400000|2021-12-06 21:50:00|7373.4|7370.4|7373.1|7370.1|7374.5|7371.5|7373.1|7370.1|0
1638827700000|2021-12-06 21:55:00|7373|7370|7373.2|7370.2|7373.6|7370.6|7372.1|7369.1|0
1638828000000|2021-12-06 22:00:00|7373.3|7370.3|7373.1|7370.1|7373.6|7370.6|7372.9|7369.9|0
1638828300000|2021-12-06 22:05:00|7373|7370|7375.4|7372.4|7375.4|7372.4|7373|7370|0
1638828600000|2021-12-06 22:10:00|7375.6|7372.6|7375|7372|7375.6|7372.6|7374.1|7371.1|0
1638828900000|2021-12-06 22:15:00|7375.2|7372.2|7374.6|7371.6|7376.1|7373.1|7374.6|7371.6|0
1638829200000|2021-12-06 22:20:00|7374.5|7371.5|7374.8|7371.8|7376.7|7373.7|7374.3|7371.3|0
1638829500000|2021-12-06 22:25:00|7374.9|7371.9|7374.5|7371.5|7375.4|7372.4|7374.1|7371.1|0
1638829800000|2021-12-06 22:30:00|7374.8|7371.8|7375.6|7372.6|7375.9|7372.9|7374.4|7371.4|0
1638830100000|2021-12-06 22:35:00|7375.7|7372.7|7375.9|7372.9|7376.2|7373.2|7375.2|7372.2|0
1638830400000|2021-12-06 22:40:00|7375.8|7372.8|7375.7|7372.7|7376.4|7373.4|7375.2|7372.2|0
1638830700000|2021-12-06 22:45:00|7375.8|7372.8|7376.1|7373.1|7376.4|7373.4|7375.4|7372.4|0
1638831000000|2021-12-06 22:50:00|7375.8|7372.8|7375.2|7372.2|7375.8|7372.8|7374.4|7371.4|0
1638831300000|2021-12-06 22:55:00|7375.3|7372.3|7374.8|7371.8|7375.5|7372.5|7374.2|7371.2|0
1638831600000|2021-12-06 23:00:00|7374.7|7371.7|7377.6|7374.6|7377.8|7374.8|7374.5|7371.5|0
1638831900000|2021-12-06 23:05:00|7377.5|7374.5|7377.7|7374.7|7378.3|7375.3|7377|7374|0
1638832200000|2021-12-06 23:10:00|7377.2|7374.2|7373.5|7370.5|7377.2|7374.2|7371.5|7368.5|0
1638832500000|2021-12-06 23:15:00|7373.6|7370.6|7372|7369|7373.6|7370.6|7372|7369|0
1638832800000|2021-12-06 23:20:00|7371.7|7368.7|7370|7367|7371.7|7368.7|7369.8|7366.8|0
1638833100000|2021-12-06 23:25:00|7369.8|7366.8|7370.8|7367.8|7371|7368|7369.5|7366.5|0
1638833400000|2021-12-06 23:30:00|7370.4|7367.4|7372.2|7369.2|7372.5|7369.5|7370.3|7367.3|0
1638833700000|2021-12-06 23:35:00|7372.1|7369.1|7371.4|7368.4|7372.2|7369.2|7369.4|7366.4|0
1638834000000|2021-12-06 23:40:00|7370.9|7367.9|7371.8|7368.8|7371.8|7368.8|7370.6|7367.6|0
1638834300000|2021-12-06 23:45:00|7372.4|7369.4|7371|7368|7373.1|7370.1|7370.9|7367.9|0
1638834600000|2021-12-06 23:50:00|7370.5|7367.5|7370.5|7367.5|7372|7369|7370.3|7367.3|0
1638834900000|2021-12-06 23:55:00|7370.4|7367.4|7373.7|7370.7|7373.7|7370.7|7370.4|7367.4|0
1638835200000|2021-12-07 00:00:00|7373.5|7370.5|7373.4|7370.4|7374.5|7371.5|7372.7|7369.7|0
1638835500000|2021-12-07 00:05:00|7373.2|7370.2|7373.2|7370.2|7373.4|7370.4|7372.2|7369.2|0
1638835800000|2021-12-07 00:10:00|7373.3|7370.3|7372.8|7369.8|7373.7|7370.7|7372.7|7369.7|0
1638836100000|2021-12-07 00:15:00|7372.5|7369.5|7367.5|7364.5|7372.7|7369.7|7367.4|7364.4|0
1638836400000|2021-12-07 00:20:00|7366.3|7363.3|7363.4|7360.4|7367|7364|7362.6|7359.6|0
1638836700000|2021-12-07 00:25:00|7363.2|7360.2|7361.6|7358.6|7363.8|7360.8|7359.2|7356.2|0
1638837000000|2021-12-07 00:30:00|7361.3|7358.3|7357.6|7354.6|7361.9|7358.9|7357.6|7354.6|0
1638837300000|2021-12-07 00:35:00|7357.7|7354.7|7356.1|7353.1|7358.7|7355.7|7356.1|7353.1|0
1638837600000|2021-12-07 00:40:00|7356.3|7353.3|7359.6|7356.6|7359.7|7356.7|7355.4|7352.4|0
1638837900000|2021-12-07 00:45:00|7359.7|7356.7|7361.6|7358.6|7363.2|7360.2|7358.4|7355.4|0
1638838200000|2021-12-07 00:50:00|7361.4|7358.4|7362|7359|7362.2|7359.2|7360.4|7357.4|0
1638838500000|2021-12-07 00:55:00|7361.9|7358.9|7363.5|7358.5|7363.9|7359.9|7360.8|7357.8|0
1638838800000|2021-12-07 01:00:00|7363.7|7358.7|7373|7368|7374.1|7369.1|7363.2|7358.2|0
1638839100000|2021-12-07 01:05:00|7373.1|7368.1|7372.2|7367.2|7374.5|7369.5|7369.8|7364.8|0
1638839400000|2021-12-07 01:10:00|7371.9|7366.9|7377.7|7372.7|7379|7374|7371.9|7366.9|0
1638839700000|2021-12-07 01:15:00|7377.8|7372.8|7377.3|7372.3|7379.5|7374.5|7376.1|7371.1|0
1638840000000|2021-12-07 01:20:00|7377.2|7372.2|7377.9|7372.9|7379.6|7374.6|7376.7|7371.7|0
1638840300000|2021-12-07 01:25:00|7378.1|7373.1|7374.9|7369.9|7380.5|7375.5|7374.8|7369.8|0
1638840600000|2021-12-07 01:30:00|7375|7370|7373.2|7368.2|7376|7371|7371.2|7366.2|0
1638840900000|2021-12-07 01:35:00|7373|7368|7379|7374|7379.9|7374.9|7371.3|7366.3|0
1638841200000|2021-12-07 01:40:00|7378.9|7373.9|7380.9|7375.9|7384.3|7379.3|7377|7372|0
1638841500000|2021-12-07 01:45:00|7380.8|7375.8|7380|7375|7384.1|7379.1|7380|7375|0
1638841800000|2021-12-07 01:50:00|7380.1|7375.1|7379.5|7374.5|7381.2|7376.2|7377.3|7372.3|0
1638842100000|2021-12-07 01:55:00|7379.6|7374.6|7378.6|7373.6|7381.9|7376.9|7377.9|7372.9|0
1638842400000|2021-12-07 02:00:00|7378.8|7373.8|7380|7375|7380.9|7375.9|7377.7|7372.7|0
1638842700000|2021-12-07 02:05:00|7379.9|7374.9|7376|7371|7380.9|7375.9|7375.6|7370.6|0
1638843000000|2021-12-07 02:10:00|7376.3|7371.3|7373.1|7368.1|7376.4|7371.4|7370.8|7365.8|0
1638843300000|2021-12-07 02:15:00|7372.9|7367.9|7376.4|7371.4|7377.1|7372.1|7371.6|7366.6|0
1638843600000|2021-12-07 02:20:00|7376.3|7371.3|7377.1|7372.1|7378|7373|7374.4|7369.4|0
1638843900000|2021-12-07 02:25:00|7377.2|7372.2|7376.3|7371.3|7378.7|7373.7|7375.3|7370.3|0
1638844200000|2021-12-07 02:30:00|7376.5|7371.5|7373.1|7368.1|7376.5|7371.5|7371.7|7366.7|0
1638844500000|2021-12-07 02:35:00|7373.2|7368.2|7373.2|7368.2|7375.6|7370.6|7372.5|7367.5|0
1638844800000|2021-12-07 02:40:00|7373.1|7368.1|7376.2|7371.2|7376.6|7371.6|7373.1|7368.1|0
1638845100000|2021-12-07 02:45:00|7376.1|7371.1|7371.1|7366.1|7376.4|7371.4|7371.1|7366.1|0
1638845400000|2021-12-07 02:50:00|7371.3|7366.3|7370.2|7365.2|7371.8|7366.8|7367.9|7362.9|0
1638845700000|2021-12-07 02:55:00|7370.4|7365.4|7370|7365|7371.5|7366.5|7368.3|7363.3|0
1638846000000|2021-12-07 03:00:00|7370.1|7365.1|7370.2|7365.2|7372|7367|7368.3|7363.3|0
1638846300000|2021-12-07 03:05:00|7370.8|7365.8|7367.8|7362.8|7373.2|7368.2|7367.4|7362.4|0
1638846600000|2021-12-07 03:10:00|7368|7363|7369.9|7364.9|7370|7365|7367.4|7362.4|0
1638846900000|2021-12-07 03:15:00|7370|7365|7369|7364|7370.9|7365.9|7367.6|7362.6|0
1638847200000|2021-12-07 03:20:00|7369.6|7364.6|7371.2|7366.2|7371.6|7366.6|7369.3|7364.3|0
1638847500000|2021-12-07 03:25:00|7371.1|7366.1|7369.7|7364.7|7373.1|7368.1|7369.3|7364.3|0
1638847800000|2021-12-07 03:30:00|7369.8|7364.8|7370.3|7365.3|7373.1|7368.1|7369.8|7364.8|0
1638848100000|2021-12-07 03:35:00|7370.4|7365.4|7372.6|7367.6|7373.2|7368.2|7370.4|7365.4|0
1638848400000|2021-12-07 03:40:00|7372.7|7367.7|7372.5|7367.5|7373.3|7368.3|7371.8|7366.8|0
1638848700000|2021-12-07 03:45:00|7372.6|7367.6|7375.9|7370.9|7376.4|7371.4|7372.1|7367.1|0
1638849000000|2021-12-07 03:50:00|7376|7371|7377|7372|7377.7|7372.7|7375.4|7370.4|0
1638849300000|2021-12-07 03:55:00|7376.9|7371.9|7380.3|7375.3|7380.8|7375.8|7376.4|7371.4|0
1638849600000|2021-12-07 04:00:00|7380.4|7375.4|7380.9|7375.9|7381.4|7376.4|7377.6|7372.6|0
1638849900000|2021-12-07 04:05:00|7380.8|7375.8|7381.8|7376.8|7382.3|7377.3|7379.9|7374.9|0
1638850200000|2021-12-07 04:10:00|7381.9|7376.9|7388.7|7383.7|7389.1|7384.1|7381.9|7376.9|0
1638850500000|2021-12-07 04:15:00|7388.6|7383.6|7385.5|7380.5|7388.7|7383.7|7384.9|7379.9|0
1638850800000|2021-12-07 04:20:00|7385.4|7380.4|7386.2|7381.2|7387|7382|7385.1|7380.1|0
1638851100000|2021-12-07 04:25:00|7386.6|7381.6|7387|7382|7388.5|7383.5|7385.3|7380.3|0
1638851400000|2021-12-07 04:30:00|7386.8|7381.8|7387.5|7382.5|7388.6|7383.6|7386.8|7381.8|0
1638851700000|2021-12-07 04:35:00|7387.6|7382.6|7387.4|7382.4|7392.3|7387.3|7387|7382|0
1638852000000|2021-12-07 04:40:00|7387.3|7382.3|7389.6|7384.6|7390.2|7385.2|7386.4|7381.4|0
1638852300000|2021-12-07 04:45:00|7389.7|7384.7|7387.5|7382.5|7390|7385|7387.3|7382.3|0
1638852600000|2021-12-07 04:50:00|7387.4|7382.4|7387.6|7382.6|7387.7|7382.7|7386|7381|0
1638852900000|2021-12-07 04:55:00|7387.5|7382.5|7388.7|7383.7|7389|7384|7386.9|7381.9|0
1638853200000|2021-12-07 05:00:00|7388.3|7383.3|7387.8|7382.8|7388.9|7383.9|7386.1|7381.1|0
1638853500000|2021-12-07 05:05:00|7387.9|7382.9|7389.5|7384.5|7389.5|7384.5|7386.8|7381.8|0
1638853800000|2021-12-07 05:10:00|7389.7|7384.7|7397.1|7392.1|7398.8|7393.8|7389.7|7384.7|0
1638854100000|2021-12-07 05:15:00|7397.2|7392.2|7397.3|7392.3|7398.1|7393.1|7395.4|7390.4|0
1638854400000|2021-12-07 05:20:00|7397.2|7392.2|7397.1|7392.1|7399.5|7394.5|7396.4|7391.4|0
1638854700000|2021-12-07 05:25:00|7397|7392|7401.4|7396.4|7401.4|7396.4|7396.9|7391.9|0
1638855000000|2021-12-07 05:30:00|7401.3|7396.3|7399.1|7394.1|7401.4|7396.4|7399|7394|0
1638855300000|2021-12-07 05:35:00|7399.4|7394.4|7404.8|7399.8|7407.5|7402.5|7399.1|7394.1|0
1638855600000|2021-12-07 05:40:00|7404.9|7399.9|7411.2|7406.2|7411.2|7406.2|7403.4|7398.4|0
1638855900000|2021-12-07 05:45:00|7411.1|7406.1|7413.4|7408.4|7413.5|7408.5|7407.7|7402.7|0
1638856200000|2021-12-07 05:50:00|7413.6|7408.6|7416|7411|7417.4|7412.4|7413.6|7408.6|0
1638856500000|2021-12-07 05:55:00|7416.3|7411.3|7418.5|7413.5|7419.3|7414.3|7415.1|7410.1|0
1638856800000|2021-12-07 06:00:00|7418.3|7413.3|7412|7407|7419.4|7414.4|7411.2|7406.2|0
1638857100000|2021-12-07 06:05:00|7411.9|7406.9|7411.1|7406.1|7415.4|7410.4|7410.8|7405.8|0
1638857400000|2021-12-07 06:10:00|7411|7406|7411.4|7406.4|7414.3|7409.3|7409.9|7404.9|0
1638857700000|2021-12-07 06:15:00|7411.2|7406.2|7414.8|7409.8|7415.5|7410.5|7411.2|7406.2|0
1638858000000|2021-12-07 06:20:00|7414.5|7409.5|7415.9|7410.9|7417.9|7412.9|7413.4|7408.4|0
1638858300000|2021-12-07 06:25:00|7416|7411|7414.8|7409.8|7416.5|7411.5|7413.2|7408.2|0
1638858600000|2021-12-07 06:30:00|7414.7|7409.7|7417.2|7412.2|7418.8|7413.8|7414.7|7409.7|0
1638858900000|2021-12-07 06:35:00|7417.1|7412.1|7417.2|7412.2|7418.3|7413.3|7415.5|7410.5|0
1638859200000|2021-12-07 06:40:00|7417.3|7412.3|7418|7413|7423|7418|7416.8|7411.8|0
1638859500000|2021-12-07 06:45:00|7418.1|7413.1|7420.2|7415.2|7420.4|7415.4|7417.2|7412.2|0
1638859800000|2021-12-07 06:50:00|7420.1|7415.1|7421.3|7416.3|7424.6|7419.6|7418.8|7413.8|0
1638860100000|2021-12-07 06:55:00|7421.4|7416.4|7419.3|7414.3|7421.4|7416.4|7417.4|7412.4|0
1638860400000|2021-12-07 07:00:00|7419.8|7414.8|7421.2|7416.2|7423.9|7418.9|7416.2|7411.2|0
1638860700000|2021-12-07 07:05:00|7421.4|7416.4|7423.3|7418.3|7426.9|7421.9|7421.3|7416.3|0
1638861000000|2021-12-07 07:10:00|7423.4|7418.4|7420.1|7415.1|7423.5|7418.5|7419.8|7414.8|0
1638861300000|2021-12-07 07:15:00|7420.2|7415.2|7422.6|7417.6|7425.6|7420.6|7419.8|7414.8|0
1638861600000|2021-12-07 07:20:00|7422.8|7417.8|7424|7419|7426.2|7421.2|7422.6|7417.6|0
1638861900000|2021-12-07 07:25:00|7423.9|7418.9|7422.8|7417.8|7425.3|7420.3|7421.9|7416.9|0
1638862200000|2021-12-07 07:30:00|7422.3|7417.3|7421.6|7416.6|7427.8|7422.8|7420.8|7415.8|0
1638862500000|2021-12-07 07:35:00|7421.8|7416.8|7424|7419|7426.6|7421.6|7420.6|7415.6|0
1638862800000|2021-12-07 07:40:00|7423.8|7418.8|7437.7|7432.7|7438.9|7433.9|7423.8|7418.8|0
1638863100000|2021-12-07 07:45:00|7437.8|7432.8|7444.6|7439.6|7447.9|7442.9|7437.7|7432.7|0
1638863400000|2021-12-07 07:50:00|7444.8|7439.8|7452.3|7447.3|7452.9|7447.9|7444.5|7439.5|0
1638863700000|2021-12-07 07:55:00|7452.2|7447.2|7456.1|7451.1|7457.2|7452.2|7451.7|7446.7|0
1638864000000|2021-12-07 08:00:00|7456|7451|7460.8|7455.8|7464.5|7459.5|7453.1|7448.1|0
1638864300000|2021-12-07 08:05:00|7460.6|7455.6|7467|7462|7467.3|7462.3|7456.8|7451.8|0
1638864600000|2021-12-07 08:10:00|7466.7|7461.7|7479|7474|7481.4|7476.4|7466.6|7461.6|0
1638864900000|2021-12-07 08:15:00|7478.9|7473.9|7481.9|7476.9|7481.9|7476.9|7476.2|7471.2|0
1638865200000|2021-12-07 08:20:00|7481.8|7476.8|7485.5|7480.5|7488|7483|7479.9|7474.9|0
1638865500000|2021-12-07 08:25:00|7485.4|7480.4|7492.8|7487.8|7494.8|7489.8|7484.9|7479.9|0
1638865800000|2021-12-07 08:30:00|7492.5|7487.5|7493.2|7488.2|7495.2|7490.2|7487.9|7482.9|0
1638866100000|2021-12-07 08:35:00|7493.5|7488.5|7489.5|7484.5|7493.6|7488.6|7487.2|7482.2|0
1638866400000|2021-12-07 08:40:00|7489.3|7484.3|7491.7|7486.7|7492.9|7487.9|7486.7|7481.7|0
1638866700000|2021-12-07 08:45:00|7491.8|7486.8|7501.2|7496.2|7503.1|7498.1|7491.2|7486.2|0
1638867000000|2021-12-07 08:50:00|7501.3|7496.3|7506.2|7501.2|7508|7503|7501.3|7496.3|0
1638867300000|2021-12-07 08:55:00|7506.1|7501.1|7512.9|7507.9|7512.9|7507.9|7506.1|7501.1|0
1638867600000|2021-12-07 09:00:00|7513|7508|7546.4|7543.4|7550.7|7547.7|7513|7508|0
1638867900000|2021-12-07 09:05:00|7546.2|7543.2|7531.9|7528.9|7546.2|7543.2|7528.5|7525.5|0
1638868200000|2021-12-07 09:10:00|7531.7|7528.7|7534.1|7531.1|7539.3|7536.3|7530.5|7527.5|0
1638868500000|2021-12-07 09:15:00|7533.3|7530.3|7535|7532|7538|7535|7531.6|7528.6|0
1638868800000|2021-12-07 09:20:00|7535.2|7532.2|7542.8|7539.8|7543.6|7540.6|7531|7528|0
1638869100000|2021-12-07 09:25:00|7542.6|7539.6|7545.2|7542.2|7554.3|7551.3|7542.5|7539.5|0
1638869400000|2021-12-07 09:30:00|7544.8|7541.8|7537.8|7534.8|7546.8|7543.8|7537.5|7534.5|0
1638869700000|2021-12-07 09:35:00|7537.7|7534.7|7539.5|7536.5|7539.7|7536.7|7533.5|7530.5|0
1638870000000|2021-12-07 09:40:00|7539.7|7536.7|7539.4|7536.4|7539.7|7536.7|7535.6|7532.6|0
1638870300000|2021-12-07 09:45:00|7539.5|7536.5|7541.1|7538.1|7543.9|7540.9|7539.5|7536.5|0
1638870600000|2021-12-07 09:50:00|7541|7538|7542.3|7539.3|7543.8|7540.8|7539.6|7536.6|0
1638870900000|2021-12-07 09:55:00|7542.6|7539.6|7538.9|7535.9|7542.7|7539.7|7538.9|7535.9|0
1638871200000|2021-12-07 10:00:00|7538.8|7535.8|7541.3|7538.3|7542.5|7539.5|7538.4|7535.4|0
1638871500000|2021-12-07 10:05:00|7541.2|7538.2|7540.8|7537.8|7542.5|7539.5|7538.5|7535.5|0
1638871800000|2021-12-07 10:10:00|7541.1|7538.1|7543.3|7540.3|7543.4|7540.4|7538.4|7535.4|0
1638872100000|2021-12-07 10:15:00|7543.4|7540.4|7542.1|7539.1|7545.3|7542.3|7540|7537|0
1638872400000|2021-12-07 10:20:00|7542.7|7539.7|7543|7540|7544.1|7541.1|7541.9|7538.9|0
1638872700000|2021-12-07 10:25:00|7542.3|7539.3|7542.3|7539.3|7543.3|7540.3|7539.4|7536.4|0
1638873000000|2021-12-07 10:30:00|7541.5|7538.5|7545.1|7542.1|7545.9|7542.9|7540.8|7537.8|0
1638873300000|2021-12-07 10:35:00|7545.2|7542.2|7548.5|7545.5|7548.5|7545.5|7543.5|7540.5|0
1638873600000|2021-12-07 10:40:00|7548.2|7545.2|7549.3|7546.3|7551.2|7548.2|7548.1|7545.1|0
1638873900000|2021-12-07 10:45:00|7549.6|7546.6|7552.7|7549.7|7553|7550|7549.1|7546.1|0
1638874200000|2021-12-07 10:50:00|7552.6|7549.6|7560.9|7557.9|7565.8|7562.8|7552.3|7549.3|0
1638874500000|2021-12-07 10:55:00|7561.5|7558.5|7565.2|7562.2|7565.6|7562.6|7561.5|7558.5|0
1638874800000|2021-12-07 11:00:00|7565.1|7562.1|7562.9|7559.9|7566.6|7563.6|7562.4|7559.4|0
1638875100000|2021-12-07 11:05:00|7562.6|7559.6|7569.4|7566.4|7569.9|7566.9|7560.8|7557.8|0
1638875400000|2021-12-07 11:10:00|7568.4|7565.4|7558.4|7555.4|7570.1|7567.1|7557.9|7554.9|0
1638875700000|2021-12-07 11:15:00|7557.3|7554.3|7559.1|7556.1|7562.5|7559.5|7557.3|7554.3|0
1638876000000|2021-12-07 11:20:00|7559.6|7556.6|7557.4|7554.4|7561.1|7558.1|7557.4|7554.4|0
1638876300000|2021-12-07 11:25:00|7557.3|7554.3|7560.8|7557.8|7561.8|7558.8|7554.9|7551.9|0
1638876600000|2021-12-07 11:30:00|7560.6|7557.6|7563.7|7560.7|7563.9|7560.9|7559.7|7556.7|0
1638876900000|2021-12-07 11:35:00|7563.6|7560.6|7568.2|7565.2|7568.8|7565.8|7561.9|7558.9|0
1638877200000|2021-12-07 11:40:00|7568.1|7565.1|7571.9|7568.9|7572.6|7569.6|7566|7563|0
1638877500000|2021-12-07 11:45:00|7571|7568|7568.7|7565.7|7571.9|7568.9|7566.6|7563.6|0
1638877800000|2021-12-07 11:50:00|7568.6|7565.6|7564.6|7561.6|7569.7|7566.7|7564.6|7561.6|0
1638878100000|2021-12-07 11:55:00|7564.5|7561.5|7561|7558|7566.1|7563.1|7558.3|7555.3|0
1638878400000|2021-12-07 12:00:00|7556.7|7553.7|7547.6|7544.6|7558.4|7555.4|7546.9|7543.9|0
1638878700000|2021-12-07 12:05:00|7547.5|7544.5|7545.1|7542.1|7548.6|7545.6|7544.6|7541.6|0
1638879000000|2021-12-07 12:10:00|7545.3|7542.3|7550.9|7547.9|7552.7|7549.7|7545.1|7542.1|0
1638879300000|2021-12-07 12:15:00|7550.6|7547.6|7553.1|7550.1|7554.1|7551.1|7550|7547|0
1638879600000|2021-12-07 12:20:00|7553|7550|7558.9|7555.9|7559|7556|7553|7550|0
1638879900000|2021-12-07 12:25:00|7558.4|7555.4|7552.1|7549.1|7558.4|7555.4|7552|7549|0
1638880200000|2021-12-07 12:30:00|7552|7549|7550.8|7547.8|7553.6|7550.6|7550.4|7547.4|0
1638880500000|2021-12-07 12:35:00|7550.9|7547.9|7551.9|7548.9|7554.6|7551.6|7550.9|7547.9|0
1638880800000|2021-12-07 12:40:00|7552|7549|7550.5|7547.5|7552.9|7549.9|7549.7|7546.7|0
1638881100000|2021-12-07 12:45:00|7550.6|7547.6|7553|7550|7553.3|7550.3|7550|7547|0
1638881400000|2021-12-07 12:50:00|7552.9|7549.9|7556.3|7553.3|7556.9|7553.9|7550.5|7547.5|0
1638881700000|2021-12-07 12:55:00|7556.1|7553.1|7556|7553|7558.1|7555.1|7554.6|7551.6|0
1638882000000|2021-12-07 13:00:00|7555.9|7552.9|7554.2|7551.2|7556.8|7553.8|7551.4|7548.4|0
1638882300000|2021-12-07 13:05:00|7554.4|7551.4|7559.3|7556.3|7560|7557|7553|7550|0
1638882600000|2021-12-07 13:10:00|7559.2|7556.2|7562.9|7559.9|7563.6|7560.6|7558.7|7555.7|0
1638882900000|2021-12-07 13:15:00|7562.4|7559.4|7560|7557|7562.4|7559.4|7559.7|7556.7|0
1638883200000|2021-12-07 13:20:00|7559.9|7556.9|7559.2|7556.2|7563|7560|7559.2|7556.2|0
1638883500000|2021-12-07 13:25:00|7558.9|7555.9|7560|7557|7560.7|7557.7|7557.7|7554.7|0
1638883800000|2021-12-07 13:30:00|7560.2|7557.2|7563.3|7560.3|7564.3|7561.3|7558.7|7555.7|0
1638884100000|2021-12-07 13:35:00|7563.2|7560.2|7564.5|7561.5|7568.6|7565.6|7561.4|7558.4|0
1638884400000|2021-12-07 13:40:00|7564.4|7561.4|7561.2|7558.2|7565.5|7562.5|7561.2|7558.2|0
1638884700000|2021-12-07 13:45:00|7561.5|7558.5|7559.5|7556.5|7562.7|7559.7|7559.2|7556.2|0
1638885000000|2021-12-07 13:50:00|7559.2|7556.2|7554.2|7551.2|7560|7557|7552.9|7549.9|0
1638885300000|2021-12-07 13:55:00|7554.8|7551.8|7550.7|7547.7|7555|7552|7549.6|7546.6|0
1638885600000|2021-12-07 14:00:00|7550.9|7547.9|7551.3|7548.3|7554|7551|7548.1|7545.1|0
1638885900000|2021-12-07 14:05:00|7551.5|7548.5|7551.4|7548.4|7552.7|7549.7|7551.1|7548.1|0
1638886200000|2021-12-07 14:10:00|7551.3|7548.3|7540.7|7537.7|7551.3|7548.3|7539.6|7536.6|0
1638886500000|2021-12-07 14:15:00|7540.8|7537.8|7541|7538|7546.5|7543.5|7540|7537|0
1638886800000|2021-12-07 14:20:00|7540.8|7537.8|7546.6|7543.6|7548.3|7545.3|7540.8|7537.8|0
1638887100000|2021-12-07 14:25:00|7550.4|7547.4|7544.4|7541.4|7553.9|7550.9|7542.1|7539.1|0
1638887400000|2021-12-07 14:30:00|7542|7539|7525.2|7523.4|7542.9|7539.9|7521.3|7519.5|0
1638887700000|2021-12-07 14:35:00|7527|7525.2|7499.9|7498.1|7539.8|7538|7494.6|7492.8|0
1638888000000|2021-12-07 14:40:00|7499.4|7497.6|7502.2|7500.4|7519.5|7517.7|7490.5|7488.7|0
1638888300000|2021-12-07 14:45:00|7503|7501.2|7509.1|7507.3|7530.5|7528.7|7499|7497.2|0
1638888600000|2021-12-07 14:50:00|7509.3|7507.5|7542.3|7540.5|7545.6|7543.8|7507.1|7505.3|0
1638888900000|2021-12-07 14:55:00|7542.1|7540.3|7549.7|7547.9|7549.7|7547.9|7535.5|7533.7|0
1638889200000|2021-12-07 15:00:00|7553.2|7551.4|7549.1|7547.3|7559.4|7557.6|7544.6|7542.8|0
1638889500000|2021-12-07 15:05:00|7549.4|7547.6|7565.6|7563.8|7565.9|7564.1|7538.8|7537|0
1638889800000|2021-12-07 15:10:00|7567.2|7565.4|7581.2|7579.4|7583.1|7581.3|7560.2|7558.4|0
1638890100000|2021-12-07 15:15:00|7580.9|7579.1|7561.9|7560.1|7582|7580.2|7555.5|7553.7|0
1638890400000|2021-12-07 15:20:00|7562.3|7560.5|7550.6|7548.8|7567.2|7565.4|7549.8|7548|0
1638890700000|2021-12-07 15:25:00|7550.4|7548.6|7550.7|7548.9|7561.2|7559.4|7544.7|7542.9|0
1638891000000|2021-12-07 15:30:00|7552.6|7550.8|7566.9|7565.1|7569|7567.2|7548.9|7547.1|0
1638891300000|2021-12-07 15:35:00|7566.5|7564.7|7576.8|7575|7580.1|7578.3|7565.6|7563.8|0
1638891600000|2021-12-07 15:40:00|7576.9|7575.1|7583.9|7582.1|7587.8|7586|7574.4|7572.6|0
1638891900000|2021-12-07 15:45:00|7583.8|7582|7577.8|7576|7585.2|7583.4|7574|7572.2|0
1638892200000|2021-12-07 15:50:00|7578.2|7576.4|7569.1|7567.3|7582.9|7581.1|7565.8|7564|0
1638892500000|2021-12-07 15:55:00|7569.2|7567.4|7558.2|7556.4|7569.4|7567.6|7549.1|7547.3|0
1638892800000|2021-12-07 16:00:00|7560.2|7558.4|7575.9|7574.1|7575.9|7574.1|7559.5|7557.7|0
1638893100000|2021-12-07 16:05:00|7575.8|7574|7576.5|7574.7|7580.8|7579|7572.9|7571.1|0
1638893400000|2021-12-07 16:10:00|7576.6|7574.8|7554.1|7552.3|7577.9|7576.1|7554.1|7552.3|0
1638893700000|2021-12-07 16:15:00|7554|7552.2|7551.4|7549.6|7560.9|7559.1|7542|7540.2|0
1638894000000|2021-12-07 16:20:00|7552.1|7550.3|7551.6|7549.8|7560.5|7558.7|7548.5|7546.7|0
1638894300000|2021-12-07 16:25:00|7550.9|7549.1|7561.6|7559.8|7566.3|7564.5|7550.9|7549.1|0
1638894600000|2021-12-07 16:30:00|7561.5|7559.7|7572.3|7570.5|7573.8|7572|7558.6|7556.8|0
1638894900000|2021-12-07 16:35:00|7572.6|7570.8|7578.9|7577.1|7584.2|7582.4|7567.2|7565.4|0
1638895200000|2021-12-07 16:40:00|7579|7577.2|7586.5|7584.7|7590.1|7588.3|7575.2|7573.4|0
1638895500000|2021-12-07 16:45:00|7586.4|7584.6|7571.3|7569.5|7588.6|7586.8|7570.6|7568.8|0
1638895800000|2021-12-07 16:50:00|7571.2|7569.4|7570|7568.2|7576.5|7574.7|7567|7565.2|0
1638896100000|2021-12-07 16:55:00|7569.8|7568|7577.2|7575.4|7579.1|7577.3|7569.1|7567.3|0
1638896400000|2021-12-07 17:00:00|7576.6|7574.8|7585.3|7583.5|7585.6|7583.8|7575.4|7573.6|0
1638896700000|2021-12-07 17:05:00|7585.2|7583.4|7586.8|7585|7589|7587.2|7579.7|7577.9|0
1638897000000|2021-12-07 17:10:00|7587.1|7585.3|7590.7|7588.9|7593.2|7591.4|7586.8|7585|0
1638897300000|2021-12-07 17:15:00|7590.9|7589.1|7588.8|7587|7596|7594.2|7584.7|7582.9|0
1638897600000|2021-12-07 17:20:00|7588.7|7586.9|7591|7589.2|7593|7591.2|7587.9|7586.1|0
1638897900000|2021-12-07 17:25:00|7591.2|7589.4|7593|7591.2|7594.3|7592.5|7589.4|7587.6|0
1638898200000|2021-12-07 17:30:00|7593.2|7591.4|7595.7|7593.9|7596.3|7594.5|7588.1|7586.3|0
1638898500000|2021-12-07 17:35:00|7595.6|7593.8|7599.7|7597.9|7600.1|7598.3|7594.5|7592.7|0
1638898800000|2021-12-07 17:40:00|7599.8|7598|7592.9|7591.1|7600.6|7598.8|7592.9|7591.1|0
1638899100000|2021-12-07 17:45:00|7593|7591.2|7593.2|7591.4|7596.9|7595.1|7590.6|7588.8|0
1638899400000|2021-12-07 17:50:00|7593.1|7591.3|7596.8|7595|7598.5|7596.7|7592.6|7590.8|0
1638899700000|2021-12-07 17:55:00|7596.9|7595.1|7601.9|7600.1|7605.3|7603.5|7596.5|7594.7|0
1638900000000|2021-12-07 18:00:00|7601.6|7599.8|7598.5|7596.7|7602|7600.2|7596.4|7594.6|0
1638900300000|2021-12-07 18:05:00|7598.2|7596.4|7591.6|7589.8|7601.4|7599.6|7591.3|7589.5|0
1638900600000|2021-12-07 18:10:00|7591.3|7589.5|7586.4|7584.6|7592.1|7590.3|7578.2|7576.4|0
1638900900000|2021-12-07 18:15:00|7587|7585.2|7597.7|7595.9|7597.7|7595.9|7587|7585.2|0
1638901200000|2021-12-07 18:20:00|7597.6|7595.8|7602.3|7600.5|7604|7602.2|7596.8|7595|0
1638901500000|2021-12-07 18:25:00|7602.4|7600.6|7599.1|7597.3|7602.7|7600.9|7596.4|7594.6|0
1638901800000|2021-12-07 18:30:00|7599.3|7597.5|7601.5|7599.7|7603.3|7601.5|7597.2|7595.4|0
1638902100000|2021-12-07 18:35:00|7601.6|7599.8|7602.8|7601|7607.1|7605.3|7601.3|7599.5|0
1638902400000|2021-12-07 18:40:00|7602.7|7600.9|7612.7|7610.9|7614.1|7612.3|7601.8|7600|0
1638902700000|2021-12-07 18:45:00|7612.3|7610.5|7616.4|7614.6|7616.6|7614.8|7609.8|7608|0
1638903000000|2021-12-07 18:50:00|7616|7614.2|7617.6|7615.8|7623.4|7621.6|7614.5|7612.7|0
1638903300000|2021-12-07 18:55:00|7617.5|7615.7|7621.7|7619.9|7621.8|7620|7616|7614.2|0
1638903600000|2021-12-07 19:00:00|7621.9|7620.1|7620.8|7619|7621.9|7620.1|7611|7609.2|0
1638903900000|2021-12-07 19:05:00|7621|7619.2|7613.7|7611.9|7621.8|7620|7611.6|7609.8|0
1638904200000|2021-12-07 19:10:00|7613.6|7611.8|7605.9|7604.1|7615|7613.2|7605.4|7603.6|0
1638904500000|2021-12-07 19:15:00|7606.3|7604.5|7605.9|7604.1|7610.3|7608.5|7604.2|7602.4|0
1638904800000|2021-12-07 19:20:00|7605.4|7603.6|7603.6|7601.8|7607.1|7605.3|7599.8|7598|0
1638905100000|2021-12-07 19:25:00|7604.7|7602.9|7608.6|7606.8|7617.5|7615.7|7604|7602.2|0
1638905400000|2021-12-07 19:30:00|7609|7607.2|7601.3|7599.5|7609.1|7607.3|7600.9|7599.1|0
1638905700000|2021-12-07 19:35:00|7602.1|7600.3|7585|7583.2|7602.7|7600.9|7581.1|7579.3|0
1638906000000|2021-12-07 19:40:00|7585.3|7583.5|7597.6|7595.8|7597.7|7595.9|7585|7583.2|0
1638906300000|2021-12-07 19:45:00|7597.4|7595.6|7599.5|7597.7|7601.2|7599.4|7594.2|7592.4|0
1638906600000|2021-12-07 19:50:00|7598.9|7597.1|7601.7|7599.9|7607.5|7605.7|7597.7|7595.9|0
1638906900000|2021-12-07 19:55:00|7601.3|7599.5|7593|7591.2|7608.5|7606.7|7587.8|7586|0
1638907200000|2021-12-07 20:00:00|7592.9|7591.1|7593.2|7591.4|7594.2|7592.4|7585.5|7583.7|0
1638907500000|2021-12-07 20:05:00|7593.1|7591.3|7590|7588.2|7599.4|7597.6|7589.9|7588.1|0
1638907800000|2021-12-07 20:10:00|7590.3|7588.5|7573.7|7571.9|7590.9|7589.1|7572.3|7570.5|0
1638908100000|2021-12-07 20:15:00|7573.4|7571.6|7582.3|7580.5|7585.4|7583.6|7573.4|7571.6|0
1638908400000|2021-12-07 20:20:00|7582.1|7580.3|7575.3|7573.5|7586.7|7584.9|7575.3|7573.5|0
1638908700000|2021-12-07 20:25:00|7575.5|7573.7|7570.8|7569|7578.9|7577.1|7570.8|7569|0
1638909000000|2021-12-07 20:30:00|7570.2|7568.4|7571.2|7569.4|7580.4|7578.6|7567.4|7565.6|0
1638909300000|2021-12-07 20:35:00|7571.4|7569.6|7575.1|7573.3|7577.3|7575.5|7570.4|7568.6|0
1638909600000|2021-12-07 20:40:00|7575.3|7573.5|7578.3|7576.5|7580.8|7579|7571|7569.2|0
1638909900000|2021-12-07 20:45:00|7578.4|7576.6|7573.3|7571.5|7580.1|7578.3|7570.7|7568.9|0
1638910200000|2021-12-07 20:50:00|7573.1|7571.3|7585|7583.2|7585.5|7583.7|7560.6|7558.8|0
1638910500000|2021-12-07 20:55:00|7584.8|7583|7604.8|7603|7606.3|7604.5|7578.8|7577|0
1638910800000|2021-12-07 21:00:00|7606.3|7603.3|7612.2|7609.2|7612.8|7609.8|7599.5|7596.5|0
1638911100000|2021-12-07 21:05:00|7611.9|7608.9|7613.2|7610.2|7613.8|7610.8|7611.3|7608.3|0
1638911400000|2021-12-07 21:10:00|7613.3|7610.3|7614.7|7611.7|7614.7|7611.7|7612.5|7609.5|0
1638911700000|2021-12-07 21:15:00|7614.8|7611.8|7624|7621|7627.9|7624.9|7614.1|7611.1|0
1638912000000|2021-12-07 21:20:00|7624.5|7621.5|7625.8|7622.8|7630.4|7627.4|7621.7|7618.7|0
1638912300000|2021-12-07 21:25:00|7625.6|7622.6|7626.2|7623.2|7627.9|7624.9|7624|7621|0
1638912600000|2021-12-07 21:30:00|7626|7623|7626.5|7623.5|7627.7|7624.7|7624.5|7621.5|0
1638912900000|2021-12-07 21:35:00|7626.4|7623.4|7627.4|7624.4|7627.8|7624.8|7625.6|7622.6|0
1638913200000|2021-12-07 21:40:00|7627.5|7624.5|7628.3|7625.3|7629.8|7626.8|7624.9|7621.9|0
1638913500000|2021-12-07 21:45:00|7628.2|7625.2|7630.8|7627.8|7631.1|7628.1|7628|7625|0
1638913800000|2021-12-07 21:50:00|7630.7|7627.7|7629.1|7626.1|7631|7628|7629.1|7626.1|0
1638914100000|2021-12-07 21:55:00|7629.3|7626.3|7629.3|7626.3|7630.2|7627.2|7628.8|7625.8|0
1638914400000|2021-12-07 22:00:00|7629.7|7626.7|7628|7625|7629.8|7626.8|7627.6|7624.6|0
1638914700000|2021-12-07 22:05:00|7627.7|7624.7|7631.6|7628.6|7631.6|7628.6|7627.7|7624.7|0
1638915000000|2021-12-07 22:10:00|7631.7|7628.7|7631.5|7628.5|7632.3|7629.3|7629.9|7626.9|0
1638915300000|2021-12-07 22:15:00|7631.4|7628.4|7630.6|7627.6|7631.9|7628.9|7630.4|7627.4|0
1638915600000|2021-12-07 22:20:00|7630.4|7627.4|7633.4|7630.4|7634.4|7631.4|7630.1|7627.1|0
1638915900000|2021-12-07 22:25:00|7633.3|7630.3|7632.6|7629.6|7633.5|7630.5|7632.2|7629.2|0
1638916200000|2021-12-07 22:30:00|7632.8|7629.8|7634.3|7631.3|7634.5|7631.5|7632.5|7629.5|0
1638916500000|2021-12-07 22:35:00|7634.1|7631.1|7634.6|7631.6|7635|7632|7633.4|7630.4|0
1638916800000|2021-12-07 22:40:00|7634.5|7631.5|7633.9|7630.9|7635.1|7632.1|7633.1|7630.1|0
1638917100000|2021-12-07 22:45:00|7633.7|7630.7|7632.3|7629.3|7633.8|7630.8|7631.3|7628.3|0
1638917400000|2021-12-07 22:50:00|7632.6|7629.6|7628.9|7625.9|7632.8|7629.8|7628.7|7625.7|0
1638917700000|2021-12-07 22:55:00|7629.2|7626.2|7629.5|7626.5|7629.8|7626.8|7628.6|7625.6|0
1638918000000|2021-12-07 23:00:00|7629.4|7626.4|7625.9|7622.9|7629.4|7626.4|7625.5|7622.5|0
1638918300000|2021-12-07 23:05:00|7626|7623|7624.9|7621.9|7626|7623|7623.5|7620.5|0
1638918600000|2021-12-07 23:10:00|7625|7622|7623|7620|7625|7622|7622.1|7619.1|0
1638918900000|2021-12-07 23:15:00|7623.1|7620.1|7622.1|7619.1|7623.6|7620.6|7622|7619|0
1638919200000|2021-12-07 23:20:00|7622|7619|7621.4|7618.4|7622|7619|7620.6|7617.6|0
1638919500000|2021-12-07 23:25:00|7621.3|7618.3|7620.7|7617.7|7622.2|7619.2|7620.2|7617.2|0
1638919800000|2021-12-07 23:30:00|7620.5|7617.5|7620.5|7617.5|7620.6|7617.6|7618.8|7615.8|0
1638920100000|2021-12-07 23:35:00|7620.4|7617.4|7619.9|7616.9|7620.4|7617.4|7618.3|7615.3|0
1638920400000|2021-12-07 23:40:00|7619.8|7616.8|7618.3|7615.3|7620|7617|7618.3|7615.3|0
1638920700000|2021-12-07 23:45:00|7618.2|7615.2|7620.3|7617.3|7620.6|7617.6|7618|7615|0
1638921000000|2021-12-07 23:50:00|7620.4|7617.4|7621.4|7618.4|7621.5|7618.5|7620.1|7617.1|0
1638921300000|2021-12-07 23:55:00|7621.5|7618.5|7621.1|7618.1|7621.5|7618.5|7620.8|7617.8|0
1638921600000|2021-12-08 00:00:00|7620.9|7617.9|7620.4|7617.4|7621.1|7618.1|7620.1|7617.1|0
1638921900000|2021-12-08 00:05:00|7620.3|7617.3|7618.2|7615.2|7620.4|7617.4|7617.1|7614.1|0
1638922200000|2021-12-08 00:10:00|7618.5|7615.5|7615.5|7612.5|7618.5|7615.5|7614.7|7611.7|0
1638922500000|2021-12-08 00:15:00|7615.4|7612.4|7614.7|7611.7|7615.6|7612.6|7614.7|7611.7|0
1638922800000|2021-12-08 00:20:00|7614.5|7611.5|7614.1|7611.1|7615.1|7612.1|7612.3|7609.3|0
1638923100000|2021-12-08 00:25:00|7614.3|7611.3|7616.6|7613.6|7616.6|7613.6|7613.8|7610.8|0
1638923400000|2021-12-08 00:30:00|7616.9|7613.9|7619.1|7616.1|7619.6|7616.6|7616.9|7613.9|0
1638923700000|2021-12-08 00:35:00|7619|7616|7620.2|7617.2|7620.2|7617.2|7618.6|7615.6|0
1638924000000|2021-12-08 00:40:00|7620.3|7617.3|7621.5|7618.5|7621.6|7618.6|7620|7617|0
1638924300000|2021-12-08 00:45:00|7621.6|7618.6|7623|7620|7623|7620|7621.4|7618.4|0
1638924600000|2021-12-08 00:50:00|7622.9|7619.9|7624.6|7621.6|7625.2|7622.2|7622.9|7619.9|0
1638924900000|2021-12-08 00:55:00|7624.8|7621.8|7630.3|7625.3|7630.3|7627.2|7624.5|7621.5|0
1638925200000|2021-12-08 01:00:00|7630.5|7625.5|7624.5|7619.5|7632.4|7627.4|7624.3|7619.3|0
1638925500000|2021-12-08 01:05:00|7624.6|7619.6|7622.6|7617.6|7625.2|7620.2|7620.1|7615.1|0
1638925800000|2021-12-08 01:10:00|7622.7|7617.7|7623|7618|7624.3|7619.3|7619.9|7614.9|0
1638926100000|2021-12-08 01:15:00|7623.1|7618.1|7622.6|7617.6|7625.1|7620.1|7621.8|7616.8|0
1638926400000|2021-12-08 01:20:00|7622.5|7617.5|7619.9|7614.9|7622.6|7617.6|7618.1|7613.1|0
1638926700000|2021-12-08 01:25:00|7619.5|7614.5|7621.7|7616.7|7622.8|7617.8|7618.9|7613.9|0
1638927000000|2021-12-08 01:30:00|7621.6|7616.6|7618.7|7613.7|7623.6|7618.6|7615.3|7610.3|0
1638927300000|2021-12-08 01:35:00|7619.1|7614.1|7620.2|7615.2|7622.6|7617.6|7618.9|7613.9|0
1638927600000|2021-12-08 01:40:00|7620.3|7615.3|7622.2|7617.2|7625.1|7620.1|7620|7615|0
1638927900000|2021-12-08 01:45:00|7622.3|7617.3|7620.7|7615.7|7623.6|7618.6|7619.9|7614.9|0
1638928200000|2021-12-08 01:50:00|7620.9|7615.9|7621.4|7616.4|7624.1|7619.1|7620.9|7615.9|0
1638928500000|2021-12-08 01:55:00|7621.9|7616.9|7623.2|7618.2|7623.8|7618.8|7621.4|7616.4|0
1638928800000|2021-12-08 02:00:00|7623.4|7618.4|7628.7|7623.7|7629.4|7624.4|7622.7|7617.7|0
1638929100000|2021-12-08 02:05:00|7628.8|7623.8|7627.3|7622.3|7629.1|7624.1|7626.7|7621.7|0
1638929400000|2021-12-08 02:10:00|7627.5|7622.5|7629.6|7624.6|7630.5|7625.5|7627|7622|0
1638929700000|2021-12-08 02:15:00|7629.4|7624.4|7635.5|7630.5|7640.1|7635.1|7628.9|7623.9|0
1638930000000|2021-12-08 02:20:00|7635.6|7630.6|7632.8|7627.8|7636.8|7631.8|7632.7|7627.7|0
1638930300000|2021-12-08 02:25:00|7632.7|7627.7|7632|7627|7633|7628|7630.3|7625.3|0
1638930600000|2021-12-08 02:30:00|7632.4|7627.4|7632.9|7627.9|7633.4|7628.4|7628.3|7623.3|0
1638930900000|2021-12-08 02:35:00|7632.8|7627.8|7636.3|7631.3|7636.4|7631.4|7632.3|7627.3|0
1638931200000|2021-12-08 02:40:00|7636.5|7631.5|7636.2|7631.2|7636.5|7631.5|7631.7|7626.7|0
1638931500000|2021-12-08 02:45:00|7636.1|7631.1|7638.8|7633.8|7642.3|7637.3|7635.4|7630.4|0
1638931800000|2021-12-08 02:50:00|7639|7634|7636.6|7631.6|7640.6|7635.6|7636.2|7631.2|0
1638932100000|2021-12-08 02:55:00|7636.7|7631.7|7638.9|7633.9|7641.2|7636.2|7635.6|7630.6|0
1638932400000|2021-12-08 03:00:00|7639|7634|7640.4|7635.4|7640.9|7635.9|7636.3|7631.3|0
1638932700000|2021-12-08 03:05:00|7640.1|7635.1|7640.3|7635.3|7640.8|7635.8|7637.9|7632.9|0
1638933000000|2021-12-08 03:10:00|7640.1|7635.1|7640.4|7635.4|7641|7636|7639|7634|0
1638933300000|2021-12-08 03:15:00|7640.3|7635.3|7640.6|7635.6|7644.9|7639.9|7638.9|7633.9|0
1638933600000|2021-12-08 03:20:00|7640.1|7635.1|7639.8|7634.8|7640.4|7635.4|7637.5|7632.5|0
1638933900000|2021-12-08 03:25:00|7639.7|7634.7|7636.3|7631.3|7640|7635|7635.9|7630.9|0
1638934200000|2021-12-08 03:30:00|7636.2|7631.2|7639.2|7634.2|7639.4|7634.4|7634.8|7629.8|0
1638934500000|2021-12-08 03:35:00|7639.4|7634.4|7641|7636|7641.3|7636.3|7637.2|7632.2|0
1638934800000|2021-12-08 03:40:00|7641.1|7636.1|7639.9|7634.9|7643.6|7638.6|7639.7|7634.7|0
1638935100000|2021-12-08 03:45:00|7639.8|7634.8|7637.9|7632.9|7640.2|7635.2|7636.9|7631.9|0
1638935400000|2021-12-08 03:50:00|7637.7|7632.7|7640.3|7635.3|7640.6|7635.6|7637.7|7632.7|0
1638935700000|2021-12-08 03:55:00|7639.8|7634.8|7639.1|7634.1|7640.3|7635.3|7637.9|7632.9|0
1638936000000|2021-12-08 04:00:00|7639.2|7634.2|7638.7|7633.7|7641.1|7636.1|7638.5|7633.5|0
1638936300000|2021-12-08 04:05:00|7638.8|7633.8|7638.3|7633.3|7640.8|7635.8|7637.8|7632.8|0
1638936600000|2021-12-08 04:10:00|7638.4|7633.4|7639.8|7634.8|7640.4|7635.4|7637.4|7632.4|0
1638936900000|2021-12-08 04:15:00|7639.9|7634.9|7639.7|7634.7|7641.6|7636.6|7639.2|7634.2|0
1638937200000|2021-12-08 04:20:00|7639.8|7634.8|7640.3|7635.3|7641.8|7636.8|7639.3|7634.3|0
1638937500000|2021-12-08 04:25:00|7640.4|7635.4|7639.3|7634.3|7640.9|7635.9|7638.8|7633.8|0
1638937800000|2021-12-08 04:30:00|7639.5|7634.5|7638.9|7633.9|7640.7|7635.7|7638.6|7633.6|0
1638938100000|2021-12-08 04:35:00|7638.8|7633.8|7637.8|7632.8|7640.1|7635.1|7637.3|7632.3|0
1638938400000|2021-12-08 04:40:00|7637.7|7632.7|7637.1|7632.1|7638.2|7633.2|7635.5|7630.5|0
1638938700000|2021-12-08 04:45:00|7637|7632|7636.3|7631.3|7638|7633|7635.6|7630.6|0
1638939000000|2021-12-08 04:50:00|7636.2|7631.2|7630.2|7625.2|7636.8|7631.8|7629.1|7624.1|0
1638939300000|2021-12-08 04:55:00|7630.3|7625.3|7630.6|7625.6|7632|7627|7627.7|7622.7|0
1638939600000|2021-12-08 05:00:00|7630.5|7625.5|7630.2|7625.2|7633|7628|7629.6|7624.6|0
1638939900000|2021-12-08 05:05:00|7630.1|7625.1|7627.3|7622.3|7630.1|7625.1|7625.2|7620.2|0
1638940200000|2021-12-08 05:10:00|7627.2|7622.2|7627.7|7622.7|7628.5|7623.5|7624.5|7619.5|0
1638940500000|2021-12-08 05:15:00|7627.8|7622.8|7626.1|7621.1|7627.9|7622.9|7625.7|7620.7|0
1638940800000|2021-12-08 05:20:00|7626.6|7621.6|7626.6|7621.6|7627.6|7622.6|7625.9|7620.9|0
1638941100000|2021-12-08 05:25:00|7626.7|7621.7|7628.5|7623.5|7630.1|7625.1|7626.3|7621.3|0
1638941400000|2021-12-08 05:30:00|7628.2|7623.2|7625.7|7620.7|7628.3|7623.3|7623.7|7618.7|0
1638941700000|2021-12-08 05:35:00|7625.5|7620.5|7626.6|7621.6|7627.1|7622.1|7625.5|7620.5|0
1638942000000|2021-12-08 05:40:00|7626.5|7621.5|7625.5|7620.5|7627.3|7622.3|7624.4|7619.4|0
1638942300000|2021-12-08 05:45:00|7625|7620|7625.7|7620.7|7625.7|7620.7|7624.1|7619.1|0
1638942600000|2021-12-08 05:50:00|7625.5|7620.5|7627|7622|7627.8|7622.8|7625.5|7620.5|0
1638942900000|2021-12-08 05:55:00|7627.1|7622.1|7634.2|7629.2|7634.8|7629.8|7627.1|7622.1|0
1638943200000|2021-12-08 06:00:00|7634.1|7629.1|7630.6|7625.6|7635.9|7630.9|7627.8|7622.8|0
1638943500000|2021-12-08 06:05:00|7630.5|7625.5|7627.6|7622.6|7630.5|7625.5|7626.2|7621.2|0
1638943800000|2021-12-08 06:10:00|7627.7|7622.7|7623.1|7618.1|7628.1|7623.1|7622.8|7617.8|0
1638944100000|2021-12-08 06:15:00|7622.8|7617.8|7626|7621|7626.8|7621.8|7622.8|7617.8|0
1638944400000|2021-12-08 06:20:00|7626.7|7621.7|7625.4|7620.4|7629.5|7624.5|7625.2|7620.2|0
1638944700000|2021-12-08 06:25:00|7625.9|7620.9|7629.4|7624.4|7629.6|7624.6|7625.8|7620.8|0
1638945000000|2021-12-08 06:30:00|7629.3|7624.3|7628.6|7623.6|7630.2|7625.2|7627|7622|0
1638945300000|2021-12-08 06:35:00|7628.4|7623.4|7624.3|7619.3|7628.4|7623.4|7623.8|7618.8|0
1638945600000|2021-12-08 06:40:00|7624.2|7619.2|7624.3|7619.3|7625.9|7620.9|7623|7618|0
1638945900000|2021-12-08 06:45:00|7624.2|7619.2|7626.5|7621.5|7626.6|7621.6|7623.5|7618.5|0
1638946200000|2021-12-08 06:50:00|7626.6|7621.6|7623.8|7618.8|7626.7|7621.7|7623.1|7618.1|0
1638946500000|2021-12-08 06:55:00|7624.2|7619.2|7624.9|7619.9|7625.9|7620.9|7623.6|7618.6|0
1638946800000|2021-12-08 07:00:00|7625.3|7620.3|7621.2|7616.2|7627.9|7622.9|7620.2|7615.2|0
1638947100000|2021-12-08 07:05:00|7621.3|7616.3|7615.6|7610.6|7623.1|7618.1|7615.2|7610.2|0
1638947400000|2021-12-08 07:10:00|7616.1|7611.1|7617.6|7612.6|7617.9|7612.9|7613.2|7608.2|0
1638947700000|2021-12-08 07:15:00|7617.5|7612.5|7618.3|7613.3|7618.9|7613.9|7615.2|7610.2|0
1638948000000|2021-12-08 07:20:00|7618.4|7613.4|7616.8|7611.8|7621.4|7616.4|7616.8|7611.8|0
1638948300000|2021-12-08 07:25:00|7616.7|7611.7|7617.1|7612.1|7618.8|7613.8|7613|7608|0
1638948600000|2021-12-08 07:30:00|7617|7612|7617.6|7612.6|7618|7613|7615.2|7610.2|0
1638948900000|2021-12-08 07:35:00|7617.7|7612.7|7618.6|7613.6|7620.7|7615.7|7616.9|7611.9|0
1638949200000|2021-12-08 07:40:00|7618.2|7613.2|7617.6|7612.6|7619.1|7614.1|7614.5|7609.5|0
1638949500000|2021-12-08 07:45:00|7617.7|7612.7|7618.9|7613.9|7620.4|7615.4|7616.6|7611.6|0
1638949800000|2021-12-08 07:50:00|7619|7614|7616.8|7611.8|7620.2|7615.2|7615.3|7610.3|0
1638950100000|2021-12-08 07:55:00|7616.9|7611.9|7619.3|7614.3|7620.5|7615.5|7616.4|7611.4|0
1638950400000|2021-12-08 08:00:00|7618.6|7613.6|7617.4|7612.4|7622.2|7617.2|7615.2|7610.2|0
1638950700000|2021-12-08 08:05:00|7617.3|7612.3|7616.7|7611.7|7621.7|7616.7|7615.4|7610.4|0
1638951000000|2021-12-08 08:10:00|7616.6|7611.6|7613.6|7608.6|7619.7|7614.7|7613.5|7608.5|0
1638951300000|2021-12-08 08:15:00|7613.8|7608.8|7616.3|7611.3|7616.3|7611.3|7612.2|7607.2|0
1638951600000|2021-12-08 08:20:00|7616.2|7611.2|7619.8|7614.8|7620.5|7615.5|7613.8|7608.8|0
1638951900000|2021-12-08 08:25:00|7619.7|7614.7|7622.9|7617.9|7624.5|7619.5|7619.2|7614.2|0
1638952200000|2021-12-08 08:30:00|7622.6|7617.6|7631.2|7626.2|7631.7|7626.7|7621.5|7616.5|0
1638952500000|2021-12-08 08:35:00|7631.4|7626.4|7630.9|7625.9|7632.6|7627.6|7629|7624|0
1638952800000|2021-12-08 08:40:00|7630.7|7625.7|7633.2|7628.2|7633.4|7628.4|7629.1|7624.1|0
1638953100000|2021-12-08 08:45:00|7633|7628|7630.2|7625.2|7634.2|7629.2|7628.7|7623.7|0
1638953400000|2021-12-08 08:50:00|7630.1|7625.1|7626|7621|7630.9|7625.9|7624.9|7619.9|0
1638953700000|2021-12-08 08:55:00|7626.1|7621.1|7623.8|7618.8|7628.1|7623.1|7618.9|7613.9|0
1638954000000|2021-12-08 09:00:00|7623.7|7618.7|7594.9|7591.9|7623.7|7618.7|7590.1|7587.1|0
1638954300000|2021-12-08 09:05:00|7595|7592|7601|7598|7603.2|7600.2|7592.6|7589.6|0
1638954600000|2021-12-08 09:10:00|7601.1|7598.1|7598.1|7595.1|7608.6|7605.6|7597.5|7594.5|0
1638954900000|2021-12-08 09:15:00|7598|7595|7594.6|7591.6|7600.4|7597.4|7591.3|7588.3|0
1638955200000|2021-12-08 09:20:00|7594.4|7591.4|7584.9|7581.9|7594.6|7591.6|7573.3|7570.3|0
1638955500000|2021-12-08 09:25:00|7585.2|7582.2|7580.3|7577.3|7586.5|7583.5|7575|7572|0
1638955800000|2021-12-08 09:30:00|7580.4|7577.4|7577|7574|7580.4|7577.4|7571.8|7568.8|0
1638956100000|2021-12-08 09:35:00|7577.1|7574.1|7585.9|7582.9|7588.1|7585.1|7576.5|7573.5|0
1638956400000|2021-12-08 09:40:00|7586.1|7583.1|7581.8|7578.8|7586.6|7583.6|7579.8|7576.8|0
1638956700000|2021-12-08 09:45:00|7581.6|7578.6|7572.9|7569.9|7581.6|7578.6|7571.7|7568.7|0
1638957000000|2021-12-08 09:50:00|7572.8|7569.8|7572.9|7569.9|7573.4|7570.4|7572.1|7569.1|0
1638957300000|2021-12-08 09:55:00|7572.8|7569.8|7577|7574|7577.2|7574.2|7572.3|7569.3|0
1638957600000|2021-12-08 10:00:00|7577.2|7574.2|7578.5|7575.5|7579.3|7576.3|7576.9|7573.9|0
1638957900000|2021-12-08 10:05:00|7578.6|7575.6|7577.4|7574.4|7578.6|7575.6|7576.3|7573.3|0
1638958200000|2021-12-08 10:10:00|7577.3|7574.3|7579.7|7576.7|7580.3|7577.3|7577|7574|0
1638958500000|2021-12-08 10:15:00|7579.8|7576.8|7582.1|7579.1|7582.1|7579.1|7578.4|7575.4|0
1638958800000|2021-12-08 10:20:00|7582.2|7579.2|7583.1|7580.1|7584.2|7581.2|7582.1|7579.1|0
1638959100000|2021-12-08 10:25:00|7583|7580|7582.2|7579.2|7583.5|7580.5|7580|7577|0
1638959400000|2021-12-08 10:30:00|7581.6|7578.6|7576|7573|7582|7579|7575.1|7572.1|0
1638959700000|2021-12-08 10:35:00|7576.4|7573.4|7569.6|7566.6|7577.4|7574.4|7567.8|7564.8|0
1638960000000|2021-12-08 10:40:00|7569.5|7566.5|7571.1|7568.1|7574.4|7571.4|7568.4|7565.4|0
1638960300000|2021-12-08 10:45:00|7571.4|7568.4|7574.9|7571.9|7576.1|7573.1|7571.3|7568.3|0
1638960600000|2021-12-08 10:50:00|7575.1|7572.1|7575.2|7572.2|7577.6|7574.6|7574.5|7571.5|0
1638960900000|2021-12-08 10:55:00|7575.1|7572.1|7576.2|7573.2|7577.9|7574.9|7574.7|7571.7|0
1638961200000|2021-12-08 11:00:00|7576.3|7573.3|7574.5|7571.5|7576.3|7573.3|7574.1|7571.1|0
1638961500000|2021-12-08 11:05:00|7574.7|7571.7|7576.3|7573.3|7576.8|7573.8|7572.1|7569.1|0
1638961800000|2021-12-08 11:10:00|7576.4|7573.4|7587.8|7584.8|7590.3|7587.3|7576.4|7573.4|0
1638962100000|2021-12-08 11:15:00|7587.9|7584.9|7590.5|7587.5|7591.3|7588.3|7585.4|7582.4|0
1638962400000|2021-12-08 11:20:00|7590.7|7587.7|7587.4|7584.4|7591.3|7588.3|7586.1|7583.1|0
1638962700000|2021-12-08 11:25:00|7586.7|7583.7|7588.8|7585.8|7589|7586|7585.7|7582.7|0
1638963000000|2021-12-08 11:30:00|7588.7|7585.7|7590.6|7587.6|7591.1|7588.1|7588.7|7585.7|0
1638963300000|2021-12-08 11:35:00|7590.5|7587.5|7591.1|7588.1|7592.9|7589.9|7590|7587|0
1638963600000|2021-12-08 11:40:00|7592.3|7589.3|7595.4|7592.4|7596.2|7593.2|7591.4|7588.4|0
1638963900000|2021-12-08 11:45:00|7595.3|7592.3|7597.2|7594.2|7612.9|7609.9|7594.5|7591.5|0
1638964200000|2021-12-08 11:50:00|7597.1|7594.1|7605.6|7602.6|7605.9|7602.9|7594.4|7591.4|0
1638964500000|2021-12-08 11:55:00|7605.8|7602.8|7584|7581|7606.2|7603.2|7579.6|7576.6|0
1638964800000|2021-12-08 12:00:00|7585.4|7582.4|7593.8|7590.8|7598.2|7595.2|7584.1|7581.1|0
1638965100000|2021-12-08 12:05:00|7593.1|7590.1|7580.8|7577.8|7593.4|7590.4|7580.8|7577.8|0
1638965400000|2021-12-08 12:10:00|7580.7|7577.7|7581.4|7578.4|7581.4|7578.4|7575.3|7572.3|0
1638965700000|2021-12-08 12:15:00|7581.5|7578.5|7580.7|7577.7|7582.7|7579.7|7573.2|7570.2|0
1638966000000|2021-12-08 12:20:00|7580.6|7577.6|7583.5|7580.5|7584.8|7581.8|7580.6|7577.6|0
1638966300000|2021-12-08 12:25:00|7583.4|7580.4|7585.4|7582.4|7585.7|7582.7|7580.3|7577.3|0
1638966600000|2021-12-08 12:30:00|7585.5|7582.5|7586.1|7583.1|7586.5|7583.5|7584.5|7581.5|0
1638966900000|2021-12-08 12:35:00|7586.2|7583.2|7589.8|7586.8|7593|7590|7586.2|7583.2|0
1638967200000|2021-12-08 12:40:00|7589.9|7586.9|7588.4|7585.4|7590|7587|7586.5|7583.5|0
1638967500000|2021-12-08 12:45:00|7588.3|7585.3|7587.2|7584.2|7588.6|7585.6|7584.2|7581.2|0
1638967800000|2021-12-08 12:50:00|7587.1|7584.1|7588.1|7585.1|7588.4|7585.4|7587.1|7584.1|0
1638968100000|2021-12-08 12:55:00|7588|7585|7596.5|7593.5|7596.7|7593.7|7586.2|7583.2|0
1638968400000|2021-12-08 13:00:00|7596.6|7593.6|7593.6|7590.6|7599|7596|7593.3|7590.3|0
1638968700000|2021-12-08 13:05:00|7593.8|7590.8|7596.7|7593.7|7600.8|7597.8|7592.7|7589.7|0
1638969000000|2021-12-08 13:10:00|7596.6|7593.6|7599.8|7596.8|7601.3|7598.3|7596.1|7593.1|0
1638969300000|2021-12-08 13:15:00|7599.9|7596.9|7595.9|7592.9|7601.1|7598.1|7595.9|7592.9|0
1638969600000|2021-12-08 13:20:00|7594.9|7591.9|7585.9|7582.9|7595.9|7592.9|7585.9|7582.9|0
1638969900000|2021-12-08 13:25:00|7586|7583|7587.2|7584.2|7589.4|7586.4|7585.4|7582.4|0
1638970200000|2021-12-08 13:30:00|7587|7584|7581.8|7578.8|7587.3|7584.3|7581|7578|0
1638970500000|2021-12-08 13:35:00|7581.7|7578.7|7574.8|7571.8|7583.3|7580.3|7573.9|7570.9|0
1638970800000|2021-12-08 13:40:00|7574.7|7571.7|7574.8|7571.8|7576.7|7573.7|7572.4|7569.4|0
1638971100000|2021-12-08 13:45:00|7574.9|7571.9|7571.5|7568.5|7577.2|7574.2|7571.4|7568.4|0
1638971400000|2021-12-08 13:50:00|7571.8|7568.8|7569.7|7566.7|7573.1|7570.1|7567.2|7564.2|0
1638971700000|2021-12-08 13:55:00|7569.6|7566.6|7569.9|7566.9|7571|7568|7568|7565|0
1638972000000|2021-12-08 14:00:00|7569.8|7566.8|7571.5|7568.5|7579.7|7576.7|7569.8|7566.8|0
1638972300000|2021-12-08 14:05:00|7571.1|7568.1|7568.8|7565.8|7572.5|7569.5|7565.3|7562.3|0
1638972600000|2021-12-08 14:10:00|7568.6|7565.6|7568.9|7565.9|7571.9|7568.9|7567.2|7564.2|0
1638972900000|2021-12-08 14:15:00|7569|7566|7570.2|7567.2|7573|7570|7568.6|7565.6|0
1638973200000|2021-12-08 14:20:00|7570.1|7567.1|7564.9|7561.9|7571.7|7568.7|7564.7|7561.7|0
1638973500000|2021-12-08 14:25:00|7571.5|7568.5|7589.7|7586.7|7591.6|7588.6|7566.6|7563.6|0
1638973800000|2021-12-08 14:30:00|7590.5|7587.5|7569.7|7567.9|7591|7588|7539.7|7537.9|0
1638974100000|2021-12-08 14:35:00|7567.4|7565.6|7543|7541.2|7587.3|7585.5|7542.3|7540.5|0
1638974400000|2021-12-08 14:40:00|7542.3|7540.5|7594.6|7592.8|7597.2|7595.4|7541.5|7539.7|0
1638974700000|2021-12-08 14:45:00|7594.7|7592.9|7610.3|7608.5|7610.3|7608.5|7587.1|7585.3|0
1638975000000|2021-12-08 14:50:00|7607.3|7605.5|7593.4|7591.6|7618.4|7616.6|7587.6|7585.8|0
1638975300000|2021-12-08 14:55:00|7593.3|7591.5|7583.5|7581.7|7594.3|7592.5|7573.8|7572|0
1638975600000|2021-12-08 15:00:00|7583.1|7581.3|7572.9|7571.1|7598.1|7596.3|7570.4|7568.6|0
1638975900000|2021-12-08 15:05:00|7572.8|7571|7569.2|7567.4|7592.9|7591.1|7562.8|7561|0
1638976200000|2021-12-08 15:10:00|7569|7567.2|7592.3|7590.5|7598.2|7596.4|7569|7567.2|0
1638976500000|2021-12-08 15:15:00|7592|7590.2|7596.6|7594.8|7604.3|7602.5|7590.7|7588.9|0
1638976800000|2021-12-08 15:20:00|7598.1|7596.3|7611.3|7609.5|7617.9|7616.1|7598.1|7596.3|0
1638977100000|2021-12-08 15:25:00|7611.2|7609.4|7597.1|7595.3|7620.8|7619|7597.1|7595.3|0
1638977400000|2021-12-08 15:30:00|7599.1|7597.3|7610.8|7609|7613.7|7611.9|7599.1|7597.3|0
1638977700000|2021-12-08 15:35:00|7610.4|7608.6|7624.9|7623.1|7630.4|7628.6|7603.6|7601.8|0
1638978000000|2021-12-08 15:40:00|7625.1|7623.3|7608.6|7606.8|7627.2|7625.4|7606.2|7604.4|0
1638978300000|2021-12-08 15:45:00|7608.3|7606.5|7602.1|7600.3|7613.2|7611.4|7590.7|7588.9|0
1638978600000|2021-12-08 15:50:00|7600.1|7598.3|7619.2|7617.4|7621.1|7619.3|7597.1|7595.3|0
1638978900000|2021-12-08 15:55:00|7619.5|7617.7|7625.7|7623.9|7630.5|7628.7|7618.4|7616.6|0
1638979200000|2021-12-08 16:00:00|7625.4|7623.6|7616.2|7614.4|7625.6|7623.8|7612.9|7611.1|0
1638979500000|2021-12-08 16:05:00|7616.8|7615|7619.9|7618.1|7622.9|7621.1|7612.8|7611|0
1638979800000|2021-12-08 16:10:00|7619.3|7617.5|7627.5|7625.7|7629.2|7627.4|7615|7613.2|0
1638980100000|2021-12-08 16:15:00|7627.2|7625.4|7626.6|7624.8|7630.3|7628.5|7620.3|7618.5|0
1638980400000|2021-12-08 16:20:00|7626.5|7624.7|7632.3|7630.5|7633.7|7631.9|7619.6|7617.8|0
1638980700000|2021-12-08 16:25:00|7632.2|7630.4|7637.5|7635.7|7638.8|7637|7628.6|7626.8|0
1638981000000|2021-12-08 16:30:00|7637.8|7636|7645.7|7643.9|7654.1|7652.3|7637.8|7636|0
1638981300000|2021-12-08 16:35:00|7644.9|7643.1|7645.2|7643.4|7650.3|7648.5|7641.1|7639.3|0
1638981600000|2021-12-08 16:40:00|7645.3|7643.5|7642.1|7640.3|7650.6|7648.8|7639.5|7637.7|0
1638981900000|2021-12-08 16:45:00|7642.8|7641|7647.5|7645.7|7650.7|7648.9|7641.2|7639.4|0
1638982200000|2021-12-08 16:50:00|7647.4|7645.6|7645.9|7644.1|7656.5|7654.7|7643.9|7642.1|0
1638982500000|2021-12-08 16:55:00|7646.1|7644.3|7647.5|7645.7|7649.7|7647.9|7643.5|7641.7|0
1638982800000|2021-12-08 17:00:00|7647.3|7645.5|7643.5|7641.7|7650.9|7649.1|7638.3|7636.5|0
1638983100000|2021-12-08 17:05:00|7643|7641.2|7642.7|7640.9|7646|7644.2|7638.4|7636.6|0
1638983400000|2021-12-08 17:10:00|7643.1|7641.3|7649.3|7647.5|7649.3|7647.5|7641.8|7640|0
1638983700000|2021-12-08 17:15:00|7649.1|7647.3|7647|7645.2|7650.5|7648.7|7641.7|7639.9|0
1638984000000|2021-12-08 17:20:00|7646.9|7645.1|7640.9|7639.1|7646.9|7645.1|7632.8|7631|0
1638984300000|2021-12-08 17:25:00|7640.7|7638.9|7643.5|7641.7|7645.7|7643.9|7639.8|7638|0
1638984600000|2021-12-08 17:30:00|7643.7|7641.9|7639.8|7638|7644.5|7642.7|7636|7634.2|0
1638984900000|2021-12-08 17:35:00|7639.9|7638.1|7647.2|7645.4|7647.2|7645.4|7636.5|7634.7|0
1638985200000|2021-12-08 17:40:00|7646.3|7644.5|7658.8|7657|7659.7|7657.9|7645|7643.2|0
1638985500000|2021-12-08 17:45:00|7658.3|7656.5|7656|7654.2|7661.6|7659.8|7653.9|7652.1|0
1638985800000|2021-12-08 17:50:00|7655.9|7654.1|7652.3|7650.5|7658.2|7656.4|7650.6|7648.8|0
1638986100000|2021-12-08 17:55:00|7652.2|7650.4|7645.4|7643.6|7652.3|7650.5|7645.4|7643.6|0
1638986400000|2021-12-08 18:00:00|7646|7644.2|7646.3|7644.5|7650.6|7648.8|7644.2|7642.4|0
1638986700000|2021-12-08 18:05:00|7646.5|7644.7|7648|7646.2|7650.5|7648.7|7641.9|7640.1|0
1638987000000|2021-12-08 18:10:00|7648.1|7646.3|7650.7|7648.9|7652.5|7650.7|7647.3|7645.5|0
1638987300000|2021-12-08 18:15:00|7650.8|7649|7658.1|7656.3|7658.1|7656.3|7650.2|7648.4|0
1638987600000|2021-12-08 18:20:00|7658.5|7656.7|7653.3|7651.5|7660.1|7658.3|7651.7|7649.9|0
1638987900000|2021-12-08 18:25:00|7653.6|7651.8|7657.8|7656|7658.8|7657|7652.7|7650.9|0
1638988200000|2021-12-08 18:30:00|7657.9|7656.1|7658.4|7656.6|7659.1|7657.3|7654.5|7652.7|0
1638988500000|2021-12-08 18:35:00|7658.7|7656.9|7662.9|7661.1|7663.9|7662.1|7657.5|7655.7|0
1638988800000|2021-12-08 18:40:00|7663.3|7661.5|7674.1|7672.3|7674.4|7672.6|7661.6|7659.8|0
1638989100000|2021-12-08 18:45:00|7673.3|7671.5|7676.7|7674.9|7680.5|7678.7|7672.5|7670.7|0
1638989400000|2021-12-08 18:50:00|7677|7675.2|7673.4|7671.6|7677.1|7675.3|7672.5|7670.7|0
1638989700000|2021-12-08 18:55:00|7674.1|7672.3|7663.4|7661.6|7674.7|7672.9|7660.8|7659|0
1638990000000|2021-12-08 19:00:00|7663.1|7661.3|7663.4|7661.6|7668.9|7667.1|7658.6|7656.8|0
1638990300000|2021-12-08 19:05:00|7664|7662.2|7654.6|7652.8|7664.1|7662.3|7650.2|7648.4|0
1638990600000|2021-12-08 19:10:00|7654.7|7652.9|7643.3|7641.5|7656.6|7654.8|7643|7641.2|0
1638990900000|2021-12-08 19:15:00|7643.4|7641.6|7642.4|7640.6|7647.6|7645.8|7636.6|7634.8|0
1638991200000|2021-12-08 19:20:00|7642.6|7640.8|7646.8|7645|7646.8|7645|7637.4|7635.6|0
1638991500000|2021-12-08 19:25:00|7647.4|7645.6|7644.7|7642.9|7651.9|7650.1|7639.8|7638|0
1638991800000|2021-12-08 19:30:00|7644.8|7643|7646.3|7644.5|7648.7|7646.9|7640.3|7638.5|0
1638992100000|2021-12-08 19:35:00|7646.4|7644.6|7634.5|7632.7|7649.6|7647.8|7631.2|7629.4|0
1638992400000|2021-12-08 19:40:00|7635.2|7633.4|7644.1|7642.3|7644.3|7642.5|7633.8|7632|0
1638992700000|2021-12-08 19:45:00|7644.5|7642.7|7642.6|7640.8|7649|7647.2|7642|7640.2|0
1638993000000|2021-12-08 19:50:00|7643|7641.2|7642|7640.2|7645.8|7644|7638.9|7637.1|0
1638993300000|2021-12-08 19:55:00|7642.7|7640.9|7652.5|7650.7|7654.1|7652.3|7642.7|7640.9|0
1638993600000|2021-12-08 20:00:00|7652.4|7650.6|7643.2|7641.4|7653.9|7652.1|7641.1|7639.3|0
1638993900000|2021-12-08 20:05:00|7643.1|7641.3|7637.3|7635.5|7643.4|7641.6|7635.8|7634|0
1638994200000|2021-12-08 20:10:00|7637.5|7635.7|7641.6|7639.8|7646|7644.2|7637.5|7635.7|0
1638994500000|2021-12-08 20:15:00|7641.8|7640|7645.1|7643.3|7646.3|7644.5|7640.7|7638.9|0
1638994800000|2021-12-08 20:20:00|7645.4|7643.6|7652.4|7650.6|7653.4|7651.6|7645.3|7643.5|0
1638995100000|2021-12-08 20:25:00|7652.5|7650.7|7656|7654.2|7656.6|7654.8|7652.1|7650.3|0
1638995400000|2021-12-08 20:30:00|7655.5|7653.7|7655.8|7654|7658.4|7656.6|7652.6|7650.8|0
1638995700000|2021-12-08 20:35:00|7655.6|7653.8|7657.7|7655.9|7663|7661.2|7653.6|7651.8|0
1638996000000|2021-12-08 20:40:00|7658.1|7656.3|7634|7632.2|7658.6|7656.8|7634|7632.2|0
1638996300000|2021-12-08 20:45:00|7634.3|7632.5|7642.7|7640.9|7643|7641.2|7633.8|7632|0
1638996600000|2021-12-08 20:50:00|7643.5|7641.7|7649.7|7647.9|7654.8|7653|7643.5|7641.7|0
1638996900000|2021-12-08 20:55:00|7650|7648.2|7651.1|7649.3|7654.9|7653.1|7646|7644.2|0
1638997200000|2021-12-08 21:00:00|7651.7|7648.7|7653.9|7650.9|7658|7655|7643.8|7640.8|0
1638997500000|2021-12-08 21:05:00|7653.8|7650.8|7652.7|7649.7|7653.8|7650.8|7651.5|7648.5|0
1638997800000|2021-12-08 21:10:00|7653.3|7650.3|7651.1|7648.1|7653.5|7650.5|7650.8|7647.8|0
1638998100000|2021-12-08 21:15:00|7650.9|7647.9|7650.8|7647.8|7651.8|7648.8|7649.9|7646.9|0
1638998400000|2021-12-08 21:20:00|7650.9|7647.9|7652.7|7649.7|7653.1|7650.1|7650.8|7647.8|0
1638998700000|2021-12-08 21:25:00|7652.6|7649.6|7652.8|7649.8|7653.4|7650.4|7652.5|7649.5|0
1638999000000|2021-12-08 21:30:00|7653|7650|7652.6|7649.6|7653|7650|7652.2|7649.2|0
1638999300000|2021-12-08 21:35:00|7651.4|7648.4|7651.3|7648.3|7651.8|7648.8|7650.9|7647.9|0
1638999600000|2021-12-08 21:40:00|7650.9|7647.9|7652.2|7649.2|7652.6|7649.6|7650.9|7647.9|0
1638999900000|2021-12-08 21:45:00|7652.1|7649.1|7652|7649|7653.2|7650.2|7651.7|7648.7|0
1639000200000|2021-12-08 21:50:00|7652.1|7649.1|7651.5|7648.5|7652.6|7649.6|7651.5|7648.5|0
1639000500000|2021-12-08 21:55:00|7651.4|7648.4|7650.1|7647.1|7652.3|7649.3|7648.8|7645.8|0
1639000800000|2021-12-08 22:00:00|7649.9|7646.9|7650.4|7647.4|7652.1|7649.1|7649.3|7646.3|0
1639001100000|2021-12-08 22:05:00|7650.3|7647.3|7650.8|7647.8|7651.3|7648.3|7649.9|7646.9|0
1639001400000|2021-12-08 22:10:00|7650.7|7647.7|7649.2|7646.2|7650.7|7647.7|7649|7646|0
1639001700000|2021-12-08 22:15:00|7649.1|7646.1|7648.7|7645.7|7649.4|7646.4|7648.6|7645.6|0
1639002000000|2021-12-08 22:20:00|7648.6|7645.6|7648.7|7645.7|7648.9|7645.9|7648.4|7645.4|0
1639002300000|2021-12-08 22:25:00|7648.6|7645.6|7649|7646|7649.1|7646.1|7648|7645|0
1639002600000|2021-12-08 22:30:00|7649.1|7646.1|7647.9|7644.9|7649.1|7646.1|7647.9|7644.9|0
1639002900000|2021-12-08 22:35:00|7648.1|7645.1|7649.3|7646.3|7649.6|7646.6|7648|7645|0
1639003200000|2021-12-08 22:40:00|7649.4|7646.4|7649.2|7646.2|7649.4|7646.4|7648.4|7645.4|0
1639003500000|2021-12-08 22:45:00|7649.3|7646.3|7646.3|7643.3|7649.4|7646.4|7644.9|7641.9|0
1639003800000|2021-12-08 22:50:00|7646.4|7643.4|7646.3|7643.3|7646.5|7643.5|7645.7|7642.7|0
1639004100000|2021-12-08 22:55:00|7646|7643|7644.8|7641.8|7646.8|7643.8|7644.8|7641.8|0
1639004400000|2021-12-08 23:00:00|7644.6|7641.6|7644.9|7641.9|7645.9|7642.9|7644.3|7641.3|0
1639004700000|2021-12-08 23:05:00|7645|7642|7642.4|7639.4|7645.3|7642.3|7642.3|7639.3|0
1639005000000|2021-12-08 23:10:00|7642.2|7639.2|7641.3|7638.3|7643|7640|7641|7638|0
1639005300000|2021-12-08 23:15:00|7641.2|7638.2|7642|7639|7642.6|7639.6|7640.8|7637.8|0
1639005600000|2021-12-08 23:20:00|7642.3|7639.3|7644|7641|7644.1|7641.1|7642.3|7639.3|0
1639005900000|2021-12-08 23:25:00|7644.4|7641.4|7643.6|7640.6|7644.5|7641.5|7643.2|7640.2|0
1639006200000|2021-12-08 23:30:00|7643.7|7640.7|7645.4|7642.4|7645.4|7642.4|7643.7|7640.7|0
1639006500000|2021-12-08 23:35:00|7645.5|7642.5|7645.5|7642.5|7645.6|7642.6|7644.9|7641.9|0
1639006800000|2021-12-08 23:40:00|7645.6|7642.6|7645|7642|7645.6|7642.6|7644.9|7641.9|0
1639007100000|2021-12-08 23:45:00|7645.3|7642.3|7643|7640|7645.4|7642.4|7642.4|7639.4|0
1639007400000|2021-12-08 23:50:00|7642.9|7639.9|7639.5|7636.5|7642.9|7639.9|7639.5|7636.5|0
1639007700000|2021-12-08 23:55:00|7639.6|7636.6|7635.7|7632.7|7640.7|7637.7|7635.6|7632.6|0
1639008000000|2021-12-09 00:00:00|7636.4|7633.4|7637.2|7634.2|7637.5|7634.5|7636.2|7633.2|0
1639008300000|2021-12-09 00:05:00|7637.3|7634.3|7637|7634|7637.6|7634.6|7636.5|7633.5|0
1639008600000|2021-12-09 00:10:00|7637.3|7634.3|7636.4|7633.4|7637.5|7634.5|7636.4|7633.4|0
1639008900000|2021-12-09 00:15:00|7636.5|7633.5|7635.2|7632.2|7637|7634|7635.2|7632.2|0
1639009200000|2021-12-09 00:20:00|7635.3|7632.3|7635.3|7632.3|7635.8|7632.8|7634.9|7631.9|0
1639009500000|2021-12-09 00:25:00|7635.2|7632.2|7632.9|7629.9|7635.2|7632.2|7632.7|7629.7|0
1639009800000|2021-12-09 00:30:00|7633|7630|7633.6|7630.6|7634.1|7631.1|7632.6|7629.6|0
1639010100000|2021-12-09 00:35:00|7633.5|7630.5|7631.5|7628.5|7634.5|7631.5|7631.1|7628.1|0
1639010400000|2021-12-09 00:40:00|7631.6|7628.6|7629.2|7626.2|7631.6|7628.6|7629.2|7626.2|0
1639010700000|2021-12-09 00:45:00|7629.3|7626.3|7629.1|7626.1|7630.1|7627.1|7628.7|7625.7|0
1639011000000|2021-12-09 00:50:00|7629.2|7626.2|7631.4|7628.4|7631.4|7628.4|7628.5|7625.5|0
1639011300000|2021-12-09 00:55:00|7631.5|7628.5|7631.9|7626.9|7631.9|7628.6|7629.6|7626.6|0
1639011600000|2021-12-09 01:00:00|7631.5|7626.5|7632.1|7627.1|7632.4|7627.4|7630.4|7625.4|0
1639011900000|2021-12-09 01:05:00|7632.2|7627.2|7631.7|7626.7|7633.3|7628.3|7630.8|7625.8|0
1639012200000|2021-12-09 01:10:00|7631.6|7626.6|7631.2|7626.2|7632.8|7627.8|7631.1|7626.1|0
1639012500000|2021-12-09 01:15:00|7631.3|7626.3|7632.4|7627.4|7633|7628|7631.1|7626.1|0
1639012800000|2021-12-09 01:20:00|7632.3|7627.3|7633.7|7628.7|7634.1|7629.1|7632.1|7627.1|0
1639013100000|2021-12-09 01:25:00|7633.6|7628.6|7633.5|7628.5|7634|7629|7633.1|7628.1|0
1639013400000|2021-12-09 01:30:00|7633.4|7628.4|7633.1|7628.1|7634.9|7629.9|7630|7625|0
1639013700000|2021-12-09 01:35:00|7633|7628|7635.5|7630.5|7637.3|7632.3|7632.8|7627.8|0
1639014000000|2021-12-09 01:40:00|7635.6|7630.6|7635.9|7630.9|7636.3|7631.3|7634.1|7629.1|0
1639014300000|2021-12-09 01:45:00|7636|7631|7634.2|7629.2|7636.1|7631.1|7632.9|7627.9|0
1639014600000|2021-12-09 01:50:00|7634.3|7629.3|7635|7630|7635.8|7630.8|7633.6|7628.6|0
1639014900000|2021-12-09 01:55:00|7635.1|7630.1|7634.9|7629.9|7636|7631|7634.2|7629.2|0
1639015200000|2021-12-09 02:00:00|7634.7|7629.7|7635.2|7630.2|7636.5|7631.5|7634.3|7629.3|0
1639015500000|2021-12-09 02:05:00|7635.3|7630.3|7634.4|7629.4|7636.1|7631.1|7634.1|7629.1|0
1639015800000|2021-12-09 02:10:00|7634.3|7629.3|7635|7630|7635.4|7630.4|7632.7|7627.7|0
1639016100000|2021-12-09 02:15:00|7635.1|7630.1|7634.8|7629.8|7637|7632|7634.8|7629.8|0
1639016400000|2021-12-09 02:20:00|7634.7|7629.7|7635.6|7630.6|7635.7|7630.7|7634.1|7629.1|0
1639016700000|2021-12-09 02:25:00|7635.7|7630.7|7641.4|7636.4|7641.6|7636.6|7635.1|7630.1|0
1639017000000|2021-12-09 02:30:00|7641.5|7636.5|7641.1|7636.1|7641.7|7636.7|7639.7|7634.7|0
1639017300000|2021-12-09 02:35:00|7641.2|7636.2|7640.5|7635.5|7642.7|7637.7|7639.3|7634.3|0
1639017600000|2021-12-09 02:40:00|7640.6|7635.6|7641.2|7636.2|7642|7637|7640.6|7635.6|0
1639017900000|2021-12-09 02:45:00|7641.3|7636.3|7644.4|7639.4|7646.1|7641.1|7641.3|7636.3|0
1639018200000|2021-12-09 02:50:00|7644.5|7639.5|7643.9|7638.9|7645.6|7640.6|7642.9|7637.9|0
1639018500000|2021-12-09 02:55:00|7644|7639|7645.2|7640.2|7646|7641|7643.5|7638.5|0
1639018800000|2021-12-09 03:00:00|7645.1|7640.1|7645.7|7640.7|7647.4|7642.4|7644.9|7639.9|0
1639019100000|2021-12-09 03:05:00|7645.6|7640.6|7647|7642|7647.2|7642.2|7645.4|7640.4|0
1639019400000|2021-12-09 03:10:00|7647.1|7642.1|7648.5|7643.5|7650.3|7645.3|7646.5|7641.5|0
1639019700000|2021-12-09 03:15:00|7648.4|7643.4|7646.9|7641.9|7649.1|7644.1|7646.5|7641.5|0
1639020000000|2021-12-09 03:20:00|7647|7642|7645.5|7640.5|7647|7642|7644.7|7639.7|0
1639020300000|2021-12-09 03:25:00|7645.4|7640.4|7646.9|7641.9|7647|7642|7645|7640|0
1639020600000|2021-12-09 03:30:00|7646.8|7641.8|7648.2|7643.2|7648.8|7643.8|7645.8|7640.8|0
1639020900000|2021-12-09 03:35:00|7648.1|7643.1|7644.7|7639.7|7648.2|7643.2|7644.5|7639.5|0
1639021200000|2021-12-09 03:40:00|7644.4|7639.4|7644.1|7639.1|7645|7640|7643.6|7638.6|0
1639021500000|2021-12-09 03:45:00|7644|7639|7643.9|7638.9|7645.2|7640.2|7643.4|7638.4|0
1639021800000|2021-12-09 03:50:00|7644.1|7639.1|7643.5|7638.5|7644.1|7639.1|7642.3|7637.3|0
1639022100000|2021-12-09 03:55:00|7643.4|7638.4|7627.4|7622.4|7643.9|7638.9|7625.1|7620.1|0
1639022400000|2021-12-09 04:00:00|7627.6|7622.6|7625.8|7620.8|7627.8|7622.8|7621.1|7616.1|0
1639022700000|2021-12-09 04:05:00|7626|7621|7628.2|7623.2|7630.2|7625.2|7625.3|7620.3|0
1639023000000|2021-12-09 04:10:00|7628|7623|7625.3|7620.3|7629.9|7624.9|7625.3|7620.3|0
1639023300000|2021-12-09 04:15:00|7625.4|7620.4|7627|7622|7629.3|7624.3|7625.1|7620.1|0
1639023600000|2021-12-09 04:20:00|7626.9|7621.9|7628.1|7623.1|7629.5|7624.5|7626.7|7621.7|0
1639023900000|2021-12-09 04:25:00|7628|7623|7626|7621|7629.1|7624.1|7625.1|7620.1|0
1639024200000|2021-12-09 04:30:00|7626.1|7621.1|7625.3|7620.3|7627|7622|7625.1|7620.1|0
1639024500000|2021-12-09 04:35:00|7625.2|7620.2|7626.6|7621.6|7628.5|7623.5|7625|7620|0
1639024800000|2021-12-09 04:40:00|7626.1|7621.1|7627|7622|7627.5|7622.5|7624.3|7619.3|0
1639025100000|2021-12-09 04:45:00|7626.7|7621.7|7625.7|7620.7|7628.1|7623.1|7625.5|7620.5|0
1639025400000|2021-12-09 04:50:00|7625.8|7620.8|7625.4|7620.4|7627.4|7622.4|7625.1|7620.1|0
1639025700000|2021-12-09 04:55:00|7625.3|7620.3|7623|7618|7626.2|7621.2|7622.5|7617.5|0
1639026000000|2021-12-09 05:00:00|7622.5|7617.5|7625.5|7620.5|7626.7|7621.7|7621|7616|0
1639026300000|2021-12-09 05:05:00|7625.4|7620.4|7624.9|7619.9|7628.1|7623.1|7624.2|7619.2|0
1639026600000|2021-12-09 05:10:00|7624.8|7619.8|7625.2|7620.2|7626.1|7621.1|7623.8|7618.8|0
1639026900000|2021-12-09 05:15:00|7625.3|7620.3|7625.3|7620.3|7626.5|7621.5|7624.6|7619.6|0
1639027200000|2021-12-09 05:20:00|7625.2|7620.2|7625.9|7620.9|7627.2|7622.2|7624.3|7619.3|0
1639027500000|2021-12-09 05:25:00|7626|7621|7627.3|7622.3|7629|7624|7626|7621|0
1639027800000|2021-12-09 05:30:00|7627.4|7622.4|7628.5|7623.5|7628.9|7623.9|7626.4|7621.4|0
1639028100000|2021-12-09 05:35:00|7628.4|7623.4|7629.5|7624.5|7629.5|7624.5|7628.3|7623.3|0
1639028400000|2021-12-09 05:40:00|7629.6|7624.6|7630.6|7625.6|7632.8|7627.8|7629.6|7624.6|0
1639028700000|2021-12-09 05:45:00|7630.8|7625.8|7631.6|7626.6|7631.6|7626.6|7629.9|7624.9|0
1639029000000|2021-12-09 05:50:00|7631.5|7626.5|7629.5|7624.5|7631.5|7626.5|7628.9|7623.9|0
1639029300000|2021-12-09 05:55:00|7629|7624|7626.2|7621.2|7629.6|7624.6|7626.2|7621.2|0
1639029600000|2021-12-09 06:00:00|7626|7621|7625.8|7620.8|7629.4|7624.4|7625.2|7620.2|0
1639029900000|2021-12-09 06:05:00|7625.9|7620.9|7626.4|7621.4|7627.7|7622.7|7625.2|7620.2|0
1639030200000|2021-12-09 06:10:00|7626.3|7621.3|7626.7|7621.7|7628.3|7623.3|7625.9|7620.9|0
1639030500000|2021-12-09 06:15:00|7626.4|7621.4|7626|7621|7627|7622|7625.8|7620.8|0
1639030800000|2021-12-09 06:20:00|7626.7|7621.7|7628.5|7623.5|7628.7|7623.7|7626.6|7621.6|0
1639031100000|2021-12-09 06:25:00|7628.2|7623.2|7628.7|7623.7|7628.7|7623.7|7626.8|7621.8|0
1639031400000|2021-12-09 06:30:00|7628.8|7623.8|7627.5|7622.5|7631.2|7626.2|7627.5|7622.5|0
1639031700000|2021-12-09 06:35:00|7627.4|7622.4|7628.7|7623.7|7629.5|7624.5|7627.2|7622.2|0
1639032000000|2021-12-09 06:40:00|7628.6|7623.6|7628.6|7623.6|7629|7624|7627.6|7622.6|0
1639032300000|2021-12-09 06:45:00|7628.5|7623.5|7629.9|7624.9|7630.4|7625.4|7628.5|7623.5|0
1639032600000|2021-12-09 06:50:00|7630|7625|7628.3|7623.3|7631.3|7626.3|7628.3|7623.3|0
1639032900000|2021-12-09 06:55:00|7628.2|7623.2|7630|7625|7630.6|7625.6|7628|7623|0
1639033200000|2021-12-09 07:00:00|7630.1|7625.1|7632.4|7627.4|7634.1|7629.1|7628.6|7623.6|0
1639033500000|2021-12-09 07:05:00|7632.5|7627.5|7631.3|7626.3|7634.7|7629.7|7631.1|7626.1|0
1639033800000|2021-12-09 07:10:00|7631.4|7626.4|7633.2|7628.2|7634.8|7629.8|7631.3|7626.3|0
1639034100000|2021-12-09 07:15:00|7633.3|7628.3|7631.2|7626.2|7633.4|7628.4|7630|7625|0
1639034400000|2021-12-09 07:20:00|7631.3|7626.3|7635.6|7630.6|7637.1|7632.1|7630.7|7625.7|0
1639034700000|2021-12-09 07:25:00|7635.7|7630.7|7636.3|7631.3|7637.4|7632.4|7633.7|7628.7|0
1639035000000|2021-12-09 07:30:00|7636.4|7631.4|7635.6|7630.6|7638.4|7633.4|7635.5|7630.5|0
1639035300000|2021-12-09 07:35:00|7635.4|7630.4|7636.7|7631.7|7637.4|7632.4|7634|7629|0
1639035600000|2021-12-09 07:40:00|7637|7632|7638.4|7633.4|7639.7|7634.7|7637|7632|0
1639035900000|2021-12-09 07:45:00|7638.2|7633.2|7639.2|7634.2|7640|7635|7637.3|7632.3|0
1639036200000|2021-12-09 07:50:00|7639.3|7634.3|7638.7|7633.7|7640.6|7635.6|7637.9|7632.9|0
1639036500000|2021-12-09 07:55:00|7638.6|7633.6|7638|7633|7640.2|7635.2|7637.4|7632.4|0
1639036800000|2021-12-09 08:00:00|7638.3|7633.3|7634.7|7629.7|7639.9|7634.9|7632.3|7627.3|0
1639037100000|2021-12-09 08:05:00|7634.5|7629.5|7634.3|7629.3|7641.4|7636.4|7633.8|7628.8|0
1639037400000|2021-12-09 08:10:00|7634.4|7629.4|7634.2|7629.2|7636.8|7631.8|7630.2|7625.2|0
1639037700000|2021-12-09 08:15:00|7634.4|7629.4|7636.4|7631.4|7637.8|7632.8|7634.4|7629.4|0
1639038000000|2021-12-09 08:20:00|7636.8|7631.8|7636.8|7631.8|7637.5|7632.5|7635.1|7630.1|0
1639038300000|2021-12-09 08:25:00|7636.9|7631.9|7636.3|7631.3|7637.8|7632.8|7634.5|7629.5|0
1639038600000|2021-12-09 08:30:00|7636|7631|7638.2|7633.2|7640|7635|7634.6|7629.6|0
1639038900000|2021-12-09 08:35:00|7638.3|7633.3|7638.1|7633.1|7639|7634|7636.3|7631.3|0
1639039200000|2021-12-09 08:40:00|7638.2|7633.2|7641.5|7636.5|7642|7637|7634.2|7629.2|0
1639039500000|2021-12-09 08:45:00|7641.7|7636.7|7643|7638|7643.8|7638.8|7640.1|7635.1|0
1639039800000|2021-12-09 08:50:00|7642.9|7637.9|7647.1|7642.1|7647.1|7642.1|7640.3|7635.3|0
1639040100000|2021-12-09 08:55:00|7646.9|7641.9|7649.3|7644.3|7651.8|7646.8|7645.3|7640.3|0
1639040400000|2021-12-09 09:00:00|7649.4|7644.4|7652.9|7649.9|7667.9|7664.9|7649.3|7644.3|0
1639040700000|2021-12-09 09:05:00|7652.7|7649.7|7646.5|7643.5|7658.5|7655.5|7645.6|7642.6|0
1639041000000|2021-12-09 09:10:00|7646.3|7643.3|7642.8|7639.8|7646.3|7643.3|7642.2|7639.2|0
1639041300000|2021-12-09 09:15:00|7642.9|7639.9|7645.1|7642.1|7647.8|7644.8|7642.8|7639.8|0
1639041600000|2021-12-09 09:20:00|7645.3|7642.3|7648.3|7645.3|7655.2|7652.2|7645|7642|0
1639041900000|2021-12-09 09:25:00|7648.4|7645.4|7647.9|7644.9|7653.8|7650.8|7645.8|7642.8|0
1639042200000|2021-12-09 09:30:00|7648|7645|7652.2|7649.2|7655.7|7652.7|7647.9|7644.9|0
1639042500000|2021-12-09 09:35:00|7652.7|7649.7|7650.3|7647.3|7657.5|7654.5|7643.6|7640.6|0
1639042800000|2021-12-09 09:40:00|7650.9|7647.9|7651.8|7648.8|7657.1|7654.1|7650.1|7647.1|0
1639043100000|2021-12-09 09:45:00|7651.9|7648.9|7653.4|7650.4|7658.7|7655.7|7651.6|7648.6|0
1639043400000|2021-12-09 09:50:00|7655.4|7652.4|7659|7656|7661.2|7658.2|7653.2|7650.2|0
1639043700000|2021-12-09 09:55:00|7658.9|7655.9|7651.9|7648.9|7659.2|7656.2|7650.8|7647.8|0
1639044000000|2021-12-09 10:00:00|7651.8|7648.8|7648.2|7645.2|7657|7654|7648|7645|0
1639044300000|2021-12-09 10:05:00|7647.9|7644.9|7643.3|7640.3|7650.2|7647.2|7642.6|7639.6|0
1639044600000|2021-12-09 10:10:00|7642.9|7639.9|7647.5|7644.5|7650.6|7647.6|7640.9|7637.9|0
1639044900000|2021-12-09 10:15:00|7647.9|7644.9|7634.3|7631.3|7647.9|7644.9|7634.3|7631.3|0
1639045200000|2021-12-09 10:20:00|7634.6|7631.6|7633.1|7630.1|7637.1|7634.1|7632.2|7629.2|0
1639045500000|2021-12-09 10:25:00|7632.9|7629.9|7633.4|7630.4|7640.5|7637.5|7632.6|7629.6|0
1639045800000|2021-12-09 10:30:00|7633.6|7630.6|7635.1|7632.1|7640.4|7637.4|7629.1|7626.1|0
1639046100000|2021-12-09 10:35:00|7635.2|7632.2|7634.1|7631.1|7638.8|7635.8|7632|7629|0
1639046400000|2021-12-09 10:40:00|7634|7631|7633.8|7630.8|7634.4|7631.4|7633.7|7630.7|0
1639046700000|2021-12-09 10:45:00|7633.9|7630.9|7633.2|7630.2|7635|7632|7633.1|7630.1|0
1639047000000|2021-12-09 10:50:00|7633.3|7630.3|7636|7633|7636|7633|7631.6|7628.6|0
1639047300000|2021-12-09 10:55:00|7635.9|7632.9|7638.1|7635.1|7638.2|7635.2|7631.7|7628.7|0
1639047600000|2021-12-09 11:00:00|7638.2|7635.2|7634.3|7631.3|7639.2|7636.2|7633|7630|0
1639047900000|2021-12-09 11:05:00|7634.5|7631.5|7632.9|7629.9|7635.6|7632.6|7632.8|7629.8|0
1639048200000|2021-12-09 11:10:00|7632.8|7629.8|7623.9|7620.9|7636.4|7633.4|7623.8|7620.8|0
1639048500000|2021-12-09 11:15:00|7624.1|7621.1|7625.6|7622.6|7629.1|7626.1|7623.9|7620.9|0
1639048800000|2021-12-09 11:20:00|7625|7622|7627.8|7624.8|7628.5|7625.5|7625|7622|0
1639049100000|2021-12-09 11:25:00|7628.6|7625.6|7629.6|7626.6|7633.3|7630.3|7625.6|7622.6|0
1639049400000|2021-12-09 11:30:00|7629.5|7626.5|7631.6|7628.6|7633.9|7630.9|7629.1|7626.1|0
1639049700000|2021-12-09 11:35:00|7632.5|7629.5|7629|7626|7632.7|7629.7|7629|7626|0
1639050000000|2021-12-09 11:40:00|7629.7|7626.7|7626.3|7623.3|7632.5|7629.5|7624.6|7621.6|0
1639050300000|2021-12-09 11:45:00|7626.2|7623.2|7622.9|7619.9|7628|7625|7622.3|7619.3|0
1639050600000|2021-12-09 11:50:00|7623|7620|7622.4|7619.4|7625.2|7622.2|7621.4|7618.4|0
1639050900000|2021-12-09 11:55:00|7622.3|7619.3|7624.9|7621.9|7625.4|7622.4|7622.2|7619.2|0
1639051200000|2021-12-09 12:00:00|7626.9|7623.9|7625.6|7622.6|7630.2|7627.2|7625.1|7622.1|0
1639051500000|2021-12-09 12:05:00|7625.7|7622.7|7628|7625|7629.6|7626.6|7625.1|7622.1|0
1639051800000|2021-12-09 12:10:00|7627.8|7624.8|7630|7627|7632.2|7629.2|7627.8|7624.8|0
1639052100000|2021-12-09 12:15:00|7630.3|7627.3|7636.4|7633.4|7637.3|7634.3|7630.1|7627.1|0
1639052400000|2021-12-09 12:20:00|7636.3|7633.3|7639.4|7636.4|7640|7637|7634.9|7631.9|0
1639052700000|2021-12-09 12:25:00|7639.3|7636.3|7639.4|7636.4|7641.9|7638.9|7637.9|7634.9|0
1639053000000|2021-12-09 12:30:00|7639.2|7636.2|7639.8|7636.8|7640.2|7637.2|7637.7|7634.7|0
1639053300000|2021-12-09 12:35:00|7639.7|7636.7|7640.5|7637.5|7640.9|7637.9|7638.4|7635.4|0
1639053600000|2021-12-09 12:40:00|7640.3|7637.3|7642|7639|7643|7640|7639.5|7636.5|0
1639053900000|2021-12-09 12:45:00|7641.9|7638.9|7641.7|7638.7|7642.6|7639.6|7640.9|7637.9|0
1639054200000|2021-12-09 12:50:00|7641.8|7638.8|7643.6|7640.6|7643.8|7640.8|7641.3|7638.3|0
1639054500000|2021-12-09 12:55:00|7643.7|7640.7|7645.2|7642.2|7645.7|7642.7|7643.7|7640.7|0
1639054800000|2021-12-09 13:00:00|7645.5|7642.5|7639.6|7636.6|7645.5|7642.5|7639.4|7636.4|0
1639055100000|2021-12-09 13:05:00|7639.4|7636.4|7637.2|7634.2|7643|7640|7637.2|7634.2|0
1639055400000|2021-12-09 13:10:00|7637.3|7634.3|7636.4|7633.4|7640.2|7637.2|7634.7|7631.7|0
1639055700000|2021-12-09 13:15:00|7635.2|7632.2|7639.2|7636.2|7640.2|7637.2|7634.9|7631.9|0
1639056000000|2021-12-09 13:20:00|7639.1|7636.1|7632.5|7629.5|7639.9|7636.9|7632.4|7629.4|0
1639056300000|2021-12-09 13:25:00|7633|7630|7640.6|7637.6|7640.6|7637.6|7632.3|7629.3|0
1639056600000|2021-12-09 13:30:00|7641|7638|7633.8|7630.8|7641|7638|7633.8|7630.8|0
1639056900000|2021-12-09 13:35:00|7634.2|7631.2|7633.5|7630.5|7636|7633|7632.2|7629.2|0
1639057200000|2021-12-09 13:40:00|7633.3|7630.3|7635.5|7632.5|7635.7|7632.7|7632.6|7629.6|0
1639057500000|2021-12-09 13:45:00|7635.3|7632.3|7638.9|7635.9|7639.8|7636.8|7634.8|7631.8|0
1639057800000|2021-12-09 13:50:00|7638.7|7635.7|7640.3|7637.3|7643.6|7640.6|7638.7|7635.7|0
1639058100000|2021-12-09 13:55:00|7640.5|7637.5|7639.4|7636.4|7640.6|7637.6|7638.4|7635.4|0
1639058400000|2021-12-09 14:00:00|7639.3|7636.3|7641.7|7638.7|7642.9|7639.9|7639.3|7636.3|0
1639058700000|2021-12-09 14:05:00|7641.3|7638.3|7642.2|7639.2|7643.6|7640.6|7640.2|7637.2|0
1639059000000|2021-12-09 14:10:00|7642|7639|7643.9|7640.9|7644|7641|7640.8|7637.8|0
1639059300000|2021-12-09 14:15:00|7643.4|7640.4|7644.9|7641.9|7644.9|7641.9|7642.4|7639.4|0
1639059600000|2021-12-09 14:20:00|7644.8|7641.8|7648.5|7645.5|7653.1|7650.1|7644.3|7641.3|0
1639059900000|2021-12-09 14:25:00|7645.5|7642.5|7647.3|7644.3|7649.5|7646.5|7643.8|7640.8|0
1639060200000|2021-12-09 14:30:00|7645.6|7642.6|7695.4|7693.6|7695.4|7693.6|7633.4|7631.6|0
1639060500000|2021-12-09 14:35:00|7696.1|7694.3|7711.7|7709.9|7711.7|7709.9|7674.7|7672.9|0
1639060800000|2021-12-09 14:40:00|7712.4|7710.6|7707.2|7705.4|7723.6|7721.8|7698.3|7696.5|0
1639061100000|2021-12-09 14:45:00|7707.5|7705.7|7686.1|7684.3|7712.1|7710.3|7683.6|7681.8|0
1639061400000|2021-12-09 14:50:00|7686.3|7684.5|7667.7|7665.9|7691.5|7689.7|7663.8|7662|0
1639061700000|2021-12-09 14:55:00|7665.9|7664.1|7665.3|7663.5|7668.7|7666.9|7645.8|7644|0
1639062000000|2021-12-09 15:00:00|7665.6|7663.8|7682|7680.2|7685.1|7683.3|7655.2|7653.4|0
1639062300000|2021-12-09 15:05:00|7682.1|7680.3|7664.3|7662.5|7686.1|7684.3|7656|7654.2|0
1639062600000|2021-12-09 15:10:00|7663.5|7661.7|7651.4|7649.6|7665.7|7663.9|7644.9|7643.1|0
1639062900000|2021-12-09 15:15:00|7652.3|7650.5|7653.7|7651.9|7660.1|7658.3|7639.2|7637.4|0
1639063200000|2021-12-09 15:20:00|7652.8|7651|7638.8|7637|7664.4|7662.6|7638.8|7637|0
1639063500000|2021-12-09 15:25:00|7639.3|7637.5|7608.7|7606.9|7641.3|7639.5|7608.6|7606.8|0
1639063800000|2021-12-09 15:30:00|7607.5|7605.7|7613.6|7611.8|7627.6|7625.8|7607.1|7605.3|0
1639064100000|2021-12-09 15:35:00|7613.2|7611.4|7600.9|7599.1|7618.4|7616.6|7594.6|7592.8|0
1639064400000|2021-12-09 15:40:00|7601.7|7599.9|7610.5|7608.7|7613.8|7612|7595.5|7593.7|0
1639064700000|2021-12-09 15:45:00|7610.8|7609|7614.2|7612.4|7618.7|7616.9|7606.1|7604.3|0
1639065000000|2021-12-09 15:50:00|7614.1|7612.3|7610.9|7609.1|7616.2|7614.4|7598.3|7596.5|0
1639065300000|2021-12-09 15:55:00|7611.2|7609.4|7611.9|7610.1|7618.8|7617|7607.4|7605.6|0
1639065600000|2021-12-09 16:00:00|7612.9|7611.1|7601.6|7599.8|7615.2|7613.4|7599.9|7598.1|0
1639065900000|2021-12-09 16:05:00|7602.3|7600.5|7626.1|7624.3|7626.2|7624.4|7600.5|7598.7|0
1639066200000|2021-12-09 16:10:00|7624.3|7622.5|7619.3|7617.5|7625.6|7623.8|7616.4|7614.6|0
1639066500000|2021-12-09 16:15:00|7619.2|7617.4|7611.5|7609.7|7620.8|7619|7606.6|7604.8|0
1639066800000|2021-12-09 16:20:00|7610.9|7609.1|7633.6|7631.8|7633.6|7631.8|7606.7|7604.9|0
1639067100000|2021-12-09 16:25:00|7633.7|7631.9|7639.3|7637.5|7641.3|7639.5|7633.7|7631.9|0
1639067400000|2021-12-09 16:30:00|7639.4|7637.6|7640|7638.2|7646.2|7644.4|7638.1|7636.3|0
1639067700000|2021-12-09 16:35:00|7640.2|7638.4|7634.7|7632.9|7640.2|7638.4|7627.8|7626|0
1639068000000|2021-12-09 16:40:00|7634.8|7633|7625.8|7624|7634.8|7633|7623.4|7621.6|0
1639068300000|2021-12-09 16:45:00|7625.6|7623.8|7621.1|7619.3|7627.2|7625.4|7619.5|7617.7|0
1639068600000|2021-12-09 16:50:00|7621|7619.2|7622.3|7620.5|7630.1|7628.3|7620.6|7618.8|0
1639068900000|2021-12-09 16:55:00|7622.5|7620.7|7620.4|7618.6|7625.3|7623.5|7617|7615.2|0
1639069200000|2021-12-09 17:00:00|7620.1|7618.3|7611.2|7609.4|7627.4|7625.6|7609.3|7607.5|0
1639069500000|2021-12-09 17:05:00|7611.3|7609.5|7613.3|7611.5|7613.8|7612|7604.7|7602.9|0
1639069800000|2021-12-09 17:10:00|7612.4|7610.6|7614.7|7612.9|7616|7614.2|7606.9|7605.1|0
1639070100000|2021-12-09 17:15:00|7614.6|7612.8|7607.3|7605.5|7618.5|7616.7|7607.2|7605.4|0
1639070400000|2021-12-09 17:20:00|7606.5|7604.7|7621.4|7619.6|7622.5|7620.7|7606.5|7604.7|0
1639070700000|2021-12-09 17:25:00|7621.8|7620|7609.3|7607.5|7621.8|7620|7609.1|7607.3|0
1639071000000|2021-12-09 17:30:00|7609.2|7607.4|7604.1|7602.3|7609.3|7607.5|7602.2|7600.4|0
1639071300000|2021-12-09 17:35:00|7604.2|7602.4|7614.9|7613.1|7616.7|7614.9|7603.7|7601.9|0
1639071600000|2021-12-09 17:40:00|7615|7613.2|7619|7617.2|7624.7|7622.9|7611.3|7609.5|0
1639071900000|2021-12-09 17:45:00|7619.7|7617.9|7626.9|7625.1|7628.2|7626.4|7617.9|7616.1|0
1639072200000|2021-12-09 17:50:00|7626.6|7624.8|7623.7|7621.9|7626.8|7625|7621.9|7620.1|0
1639072500000|2021-12-09 17:55:00|7623.8|7622|7623.1|7621.3|7625.3|7623.5|7616.4|7614.6|0
1639072800000|2021-12-09 18:00:00|7623.2|7621.4|7613.7|7611.9|7623.2|7621.4|7612.1|7610.3|0
1639073100000|2021-12-09 18:05:00|7613.3|7611.5|7604.7|7602.9|7616.9|7615.1|7604.7|7602.9|0
1639073400000|2021-12-09 18:10:00|7604.8|7603|7610.1|7608.3|7610.5|7608.7|7603.3|7601.5|0
1639073700000|2021-12-09 18:15:00|7610.8|7609|7613.9|7612.1|7616.4|7614.6|7610.4|7608.6|0
1639074000000|2021-12-09 18:20:00|7613.8|7612|7595.1|7593.3|7613.8|7612|7594.9|7593.1|0
1639074300000|2021-12-09 18:25:00|7595.3|7593.5|7594.9|7593.1|7599.3|7597.5|7590.9|7589.1|0
1639074600000|2021-12-09 18:30:00|7594.4|7592.6|7599.3|7597.5|7602|7600.2|7593.2|7591.4|0
1639074900000|2021-12-09 18:35:00|7599|7597.2|7605.7|7603.9|7607.3|7605.5|7594.9|7593.1|0
1639075200000|2021-12-09 18:40:00|7605.5|7603.7|7584.3|7582.5|7605.5|7603.7|7584.1|7582.3|0
1639075500000|2021-12-09 18:45:00|7584|7582.2|7563.9|7562.1|7588.7|7586.9|7563.7|7561.9|0
1639075800000|2021-12-09 18:50:00|7564|7562.2|7570.6|7568.8|7571.6|7569.8|7557.8|7556|0
1639076100000|2021-12-09 18:55:00|7570.5|7568.7|7577|7575.2|7584.2|7582.4|7570.5|7568.7|0
1639076400000|2021-12-09 19:00:00|7576.6|7574.8|7579.5|7577.7|7588.1|7586.3|7576.5|7574.7|0
1639076700000|2021-12-09 19:05:00|7580|7578.2|7576.3|7574.5|7584.4|7582.6|7573.8|7572|0
1639077000000|2021-12-09 19:10:00|7576.1|7574.3|7562.2|7560.4|7578.6|7576.8|7558.8|7557|0
1639077300000|2021-12-09 19:15:00|7562.6|7560.8|7572|7570.2|7575.3|7573.5|7557.5|7555.7|0
1639077600000|2021-12-09 19:20:00|7572.4|7570.6|7582.1|7580.3|7583.2|7581.4|7571.4|7569.6|0
1639077900000|2021-12-09 19:25:00|7581.6|7579.8|7572.2|7570.4|7581.8|7580|7568.7|7566.9|0
1639078200000|2021-12-09 19:30:00|7571.8|7570|7572.1|7570.3|7576|7574.2|7567|7565.2|0
1639078500000|2021-12-09 19:35:00|7571.8|7570|7567.4|7565.6|7572|7570.2|7563.7|7561.9|0
1639078800000|2021-12-09 19:40:00|7567.5|7565.7|7570.1|7568.3|7571.2|7569.4|7563.9|7562.1|0
1639079100000|2021-12-09 19:45:00|7570.2|7568.4|7563.7|7561.9|7572.4|7570.6|7563.5|7561.7|0
1639079400000|2021-12-09 19:50:00|7563.6|7561.8|7554.7|7552.9|7566.4|7564.6|7552.2|7550.4|0
1639079700000|2021-12-09 19:55:00|7555.3|7553.5|7550.1|7548.3|7558.8|7557|7544.6|7542.8|0
1639080000000|2021-12-09 20:00:00|7550.4|7548.6|7554.3|7552.5|7570.7|7568.9|7547.8|7546|0
1639080300000|2021-12-09 20:05:00|7554.8|7553|7523.1|7521.3|7556.4|7554.6|7523|7521.2|0
1639080600000|2021-12-09 20:10:00|7524.6|7522.8|7524.5|7522.7|7531.7|7529.9|7516.8|7515|0
1639080900000|2021-12-09 20:15:00|7524.7|7522.9|7532.2|7530.4|7532.4|7530.6|7520.1|7518.3|0
1639081200000|2021-12-09 20:20:00|7532.4|7530.6|7513.8|7512|7532.9|7531.1|7513.1|7511.3|0
1639081500000|2021-12-09 20:25:00|7515|7513.2|7524.2|7522.4|7529.9|7528.1|7513.3|7511.5|0
1639081800000|2021-12-09 20:30:00|7523.2|7521.4|7530.4|7528.6|7542.7|7540.9|7521.8|7520|0
1639082100000|2021-12-09 20:35:00|7530.1|7528.3|7523.9|7522.1|7530.6|7528.8|7516.3|7514.5|0
1639082400000|2021-12-09 20:40:00|7524.1|7522.3|7537.5|7535.7|7541.3|7539.5|7521.3|7519.5|0
1639082700000|2021-12-09 20:45:00|7538.3|7536.5|7540.2|7538.4|7545.7|7543.9|7529.9|7528.1|0
1639083000000|2021-12-09 20:50:00|7533.1|7531.3|7520.5|7518.7|7536.7|7534.9|7520.5|7518.7|0
1639083300000|2021-12-09 20:55:00|7521.3|7519.5|7511.3|7509.5|7522.2|7520.4|7506.6|7504.8|0
1639083600000|2021-12-09 21:00:00|7512|7509|7507.5|7504.5|7512.7|7509.7|7502.9|7499.9|0
1639083900000|2021-12-09 21:05:00|7507.4|7504.4|7503|7500|7508.3|7505.3|7502.3|7499.3|0
1639084200000|2021-12-09 21:10:00|7503.1|7500.1|7503.6|7500.6|7504.5|7501.5|7502.1|7499.1|0
1639084500000|2021-12-09 21:15:00|7503.8|7500.8|7506.1|7503.1|7506.2|7503.2|7503.1|7500.1|0
1639084800000|2021-12-09 21:20:00|7505.8|7502.8|7505.9|7502.9|7506.5|7503.5|7503.1|7500.1|0
1639085100000|2021-12-09 21:25:00|7505.8|7502.8|7509.2|7506.2|7509.4|7506.4|7505.5|7502.5|0
1639085400000|2021-12-09 21:30:00|7509.3|7506.3|7509.9|7506.9|7511.3|7508.3|7508.8|7505.8|0
1639085700000|2021-12-09 21:35:00|7509.8|7506.8|7508.8|7505.8|7510.7|7507.7|7508.5|7505.5|0
1639086000000|2021-12-09 21:40:00|7508.9|7505.9|7513|7510|7513.5|7510.5|7508.5|7505.5|0
1639086300000|2021-12-09 21:45:00|7512.8|7509.8|7510.5|7507.5|7512.9|7509.9|7509.1|7506.1|0
1639086600000|2021-12-09 21:50:00|7510.6|7507.6|7510.7|7507.7|7511.5|7508.5|7509.9|7506.9|0
1639086900000|2021-12-09 21:55:00|7510.8|7507.8|7512.2|7509.2|7512.7|7509.7|7510.6|7507.6|0
1639087200000|2021-12-09 22:00:00|7512|7509|7514|7511|7514|7511|7511.8|7508.8|0
1639087500000|2021-12-09 22:05:00|7514.1|7511.1|7513.1|7510.1|7514.1|7511.1|7513.1|7510.1|0
1639087800000|2021-12-09 22:10:00|7513|7510|7512.3|7509.3|7513.3|7510.3|7512|7509|0
1639088100000|2021-12-09 22:15:00|7512.2|7509.2|7510.8|7507.8|7512.9|7509.9|7510.8|7507.8|0
1639088400000|2021-12-09 22:20:00|7510.7|7507.7|7511.4|7508.4|7512|7509|7510.7|7507.7|0
1639088700000|2021-12-09 22:25:00|7511.5|7508.5|7511.2|7508.2|7511.6|7508.6|7511|7508|0
1639089000000|2021-12-09 22:30:00|7511.4|7508.4|7511|7508|7511.4|7508.4|7510.8|7507.8|0
1639089300000|2021-12-09 22:35:00|7511.1|7508.1|7514.8|7511.8|7515.4|7512.4|7511|7508|0
1639089600000|2021-12-09 22:40:00|7514.7|7511.7|7514|7511|7514.8|7511.8|7513.7|7510.7|0
1639089900000|2021-12-09 22:45:00|7513.9|7510.9|7509.2|7506.2|7515.9|7512.9|7509.2|7506.2|0
1639090200000|2021-12-09 22:50:00|7509.5|7506.5|7509.8|7506.8|7510.8|7507.8|7509.4|7506.4|0
1639090500000|2021-12-09 22:55:00|7509.4|7506.4|7509.7|7506.7|7510.3|7507.3|7509.4|7506.4|0
1639090800000|2021-12-09 23:00:00|7509.5|7506.5|7510.3|7507.3|7511|7508|7509.2|7506.2|0
1639091100000|2021-12-09 23:05:00|7510.4|7507.4|7511.9|7508.9|7511.9|7508.9|7509.8|7506.8|0
1639091400000|2021-12-09 23:10:00|7512|7509|7513|7510|7513.5|7510.5|7511.9|7508.9|0
1639091700000|2021-12-09 23:15:00|7512.7|7509.7|7513.4|7510.4|7513.8|7510.8|7512.2|7509.2|0
1639092000000|2021-12-09 23:20:00|7513.3|7510.3|7513.3|7510.3|7513.9|7510.9|7512.9|7509.9|0
1639092300000|2021-12-09 23:25:00|7513.2|7510.2|7511.7|7508.7|7513.2|7510.2|7511.6|7508.6|0
1639092600000|2021-12-09 23:30:00|7511.6|7508.6|7513.8|7510.8|7513.8|7510.8|7511.6|7508.6|0
1639092900000|2021-12-09 23:35:00|7513.9|7510.9|7514.1|7511.1|7514.4|7511.4|7512.1|7509.1|0
1639093200000|2021-12-09 23:40:00|7513.9|7510.9|7514.8|7511.8|7514.8|7511.8|7513.2|7510.2|0
1639093500000|2021-12-09 23:45:00|7514.7|7511.7|7515.1|7512.1|7515.3|7512.3|7514.3|7511.3|0
1639093800000|2021-12-09 23:50:00|7515|7512|7515.2|7512.2|7515.3|7512.3|7513.4|7510.4|0
1639094100000|2021-12-09 23:55:00|7515.1|7512.1|7512.4|7509.4|7515.1|7512.1|7512.4|7509.4|0
1639094400000|2021-12-10 00:00:00|7512.3|7509.3|7512.2|7509.2|7512.9|7509.9|7511.8|7508.8|0
1639094700000|2021-12-10 00:05:00|7512.1|7509.1|7510.3|7507.3|7512.3|7509.3|7509.7|7506.7|0
1639095000000|2021-12-10 00:10:00|7510.4|7507.4|7510.4|7507.4|7510.5|7507.5|7509.3|7506.3|0
1639095300000|2021-12-10 00:15:00|7510.2|7507.2|7510|7507|7510.3|7507.3|7509.2|7506.2|0
1639095600000|2021-12-10 00:20:00|7510.2|7507.2|7510.6|7507.6|7510.7|7507.7|7509.6|7506.6|0
1639095900000|2021-12-10 00:25:00|7510.8|7507.8|7509.3|7506.3|7510.8|7507.8|7508.6|7505.6|0
1639096200000|2021-12-10 00:30:00|7509.5|7506.5|7507.7|7504.7|7509.5|7506.5|7507.4|7504.4|0
1639096500000|2021-12-10 00:35:00|7507.6|7504.6|7506.9|7503.9|7508|7505|7506.9|7503.9|0
1639096800000|2021-12-10 00:40:00|7506.8|7503.8|7505.4|7502.4|7506.8|7503.8|7505.2|7502.2|0
1639097100000|2021-12-10 00:45:00|7505.3|7502.3|7505.1|7502.1|7505.8|7502.8|7504.7|7501.7|0
1639097400000|2021-12-10 00:50:00|7505|7502|7504.5|7501.5|7505.4|7502.4|7504.1|7501.1|0
1639097700000|2021-12-10 00:55:00|7504.6|7501.6|7503.9|7498.9|7504.6|7501.6|7501.9|7498.5|0
1639098000000|2021-12-10 01:00:00|7504|7499|7499.3|7494.3|7505.7|7500.7|7498.8|7493.8|0
1639098300000|2021-12-10 01:05:00|7499.4|7494.4|7499.1|7494.1|7500.2|7495.2|7496.4|7491.4|0
1639098600000|2021-12-10 01:10:00|7499.2|7494.2|7498.3|7493.3|7501.4|7496.4|7497.7|7492.7|0
1639098900000|2021-12-10 01:15:00|7498.2|7493.2|7498.1|7493.1|7499.4|7494.4|7495.2|7490.2|0
1639099200000|2021-12-10 01:20:00|7498.2|7493.2|7501.5|7496.5|7501.8|7496.8|7498|7493|0
1639099500000|2021-12-10 01:25:00|7501.7|7496.7|7507.7|7502.7|7507.7|7502.7|7501.1|7496.1|0
1639099800000|2021-12-10 01:30:00|7507.6|7502.6|7511.4|7506.4|7511.4|7506.4|7506.4|7501.4|0
1639100100000|2021-12-10 01:35:00|7511.3|7506.3|7507.3|7502.3|7511.6|7506.6|7506.9|7501.9|0
1639100400000|2021-12-10 01:40:00|7507.2|7502.2|7513|7508|7513.1|7508.1|7507|7502|0
1639100700000|2021-12-10 01:45:00|7512.9|7507.9|7514.8|7509.8|7515|7510|7512.2|7507.2|0
1639101000000|2021-12-10 01:50:00|7514.9|7509.9|7514.2|7509.2|7515.9|7510.9|7513.8|7508.8|0
1639101300000|2021-12-10 01:55:00|7514.3|7509.3|7513.8|7508.8|7516|7511|7512.8|7507.8|0
1639101600000|2021-12-10 02:00:00|7513.9|7508.9|7517.6|7512.6|7517.8|7512.8|7513.2|7508.2|0
1639101900000|2021-12-10 02:05:00|7517.7|7512.7|7516.9|7511.9|7518|7513|7515.7|7510.7|0
1639102200000|2021-12-10 02:10:00|7516.8|7511.8|7518.3|7513.3|7518.4|7513.4|7516.3|7511.3|0
1639102500000|2021-12-10 02:15:00|7518.2|7513.2|7517.8|7512.8|7518.8|7513.8|7517.4|7512.4|0
1639102800000|2021-12-10 02:20:00|7517.9|7512.9|7516.7|7511.7|7518.6|7513.6|7516.5|7511.5|0
1639103100000|2021-12-10 02:25:00|7516.8|7511.8|7515.5|7510.5|7517.7|7512.7|7515|7510|0
1639103400000|2021-12-10 02:30:00|7515.4|7510.4|7516.4|7511.4|7516.4|7511.4|7514.8|7509.8|0
1639103700000|2021-12-10 02:35:00|7516.5|7511.5|7513.2|7508.2|7516.5|7511.5|7512.6|7507.6|0
1639104000000|2021-12-10 02:40:00|7513.1|7508.1|7513.4|7508.4|7513.6|7508.6|7512.6|7507.6|0
1639104300000|2021-12-10 02:45:00|7513.5|7508.5|7513.9|7508.9|7513.9|7508.9|7513|7508|0
1639104600000|2021-12-10 02:50:00|7513.8|7508.8|7514.8|7509.8|7516|7511|7513.8|7508.8|0
1639104900000|2021-12-10 02:55:00|7515|7510|7514.7|7509.7|7515.3|7510.3|7514.1|7509.1|0
1639105200000|2021-12-10 03:00:00|7514.6|7509.6|7516.3|7511.3|7517.8|7512.8|7514.4|7509.4|0
1639105500000|2021-12-10 03:05:00|7516.2|7511.2|7517.5|7512.5|7517.9|7512.9|7515.7|7510.7|0
1639105800000|2021-12-10 03:10:00|7517.4|7512.4|7516.8|7511.8|7517.6|7512.6|7516|7511|0
1639106100000|2021-12-10 03:15:00|7516.7|7511.7|7516.1|7511.1|7516.9|7511.9|7515.2|7510.2|0
1639106400000|2021-12-10 03:20:00|7516|7511|7515.4|7510.4|7516|7511|7514.9|7509.9|0
1639106700000|2021-12-10 03:25:00|7515.3|7510.3|7516.3|7511.3|7516.9|7511.9|7515|7510|0
1639107000000|2021-12-10 03:30:00|7516.8|7511.8|7516.5|7511.5|7517|7512|7515.4|7510.4|0
1639107300000|2021-12-10 03:35:00|7516.4|7511.4|7514.1|7509.1|7516.4|7511.4|7514.1|7509.1|0
1639107600000|2021-12-10 03:40:00|7514|7509|7513.4|7508.4|7514.2|7509.2|7512.8|7507.8|0
1639107900000|2021-12-10 03:45:00|7513.3|7508.3|7511.6|7506.6|7513.5|7508.5|7511.5|7506.5|0
1639108200000|2021-12-10 03:50:00|7511.4|7506.4|7512.4|7507.4|7513|7508|7510.8|7505.8|0
1639108500000|2021-12-10 03:55:00|7512.2|7507.2|7511.5|7506.5|7512.7|7507.7|7511.4|7506.4|0
1639108800000|2021-12-10 04:00:00|7511.6|7506.6|7511.4|7506.4|7512.9|7507.9|7510.2|7505.2|0
1639109100000|2021-12-10 04:05:00|7511.5|7506.5|7510.4|7505.4|7511.6|7506.6|7510.3|7505.3|0
1639109400000|2021-12-10 04:10:00|7510.5|7505.5|7510.1|7505.1|7510.9|7505.9|7508.9|7503.9|0
1639109700000|2021-12-10 04:15:00|7510.2|7505.2|7508.7|7503.7|7510.4|7505.4|7508.2|7503.2|0
1639110000000|2021-12-10 04:20:00|7508.6|7503.6|7510.1|7505.1|7510.2|7505.2|7508.6|7503.6|0
1639110300000|2021-12-10 04:25:00|7510|7505|7511.2|7506.2|7511.4|7506.4|7509.9|7504.9|0
1639110600000|2021-12-10 04:30:00|7511|7506|7509.7|7504.7|7511.1|7506.1|7509.1|7504.1|0
1639110900000|2021-12-10 04:35:00|7509.8|7504.8|7509.1|7504.1|7511|7506|7508.6|7503.6|0
1639111200000|2021-12-10 04:40:00|7509.3|7504.3|7509.6|7504.6|7510.8|7505.8|7509.1|7504.1|0
1639111500000|2021-12-10 04:45:00|7509.5|7504.5|7510.2|7505.2|7510.5|7505.5|7509.4|7504.4|0
1639111800000|2021-12-10 04:50:00|7510|7505|7505.7|7500.7|7510.1|7505.1|7505.4|7500.4|0
1639112100000|2021-12-10 04:55:00|7505.8|7500.8|7504.8|7499.8|7506|7501|7504.6|7499.6|0
1639112400000|2021-12-10 05:00:00|7504.7|7499.7|7507.3|7502.3|7507.3|7502.3|7504.6|7499.6|0
1639112700000|2021-12-10 05:05:00|7507.2|7502.2|7505.1|7500.1|7508.1|7503.1|7505|7500|0
1639113000000|2021-12-10 05:10:00|7505.2|7500.2|7505|7500|7506.8|7501.8|7505|7500|0
1639113300000|2021-12-10 05:15:00|7505.1|7500.1|7506.4|7501.4|7506.4|7501.4|7504.3|7499.3|0
1639113600000|2021-12-10 05:20:00|7506.6|7501.6|7504.2|7499.2|7506.9|7501.9|7503.7|7498.7|0
1639113900000|2021-12-10 05:25:00|7504.3|7499.3|7504.3|7499.3|7505.3|7500.3|7503.7|7498.7|0
1639114200000|2021-12-10 05:30:00|7504.4|7499.4|7502.1|7497.1|7504.5|7499.5|7501.8|7496.8|0
1639114500000|2021-12-10 05:35:00|7502|7497|7501.8|7496.8|7502.2|7497.2|7500.2|7495.2|0
1639114800000|2021-12-10 05:40:00|7501.7|7496.7|7497.9|7492.9|7502|7497|7497.4|7492.4|0
1639115100000|2021-12-10 05:45:00|7498|7493|7497.4|7492.4|7499.3|7494.3|7497.4|7492.4|0
1639115400000|2021-12-10 05:50:00|7497.5|7492.5|7495.9|7490.9|7498.6|7493.6|7495.8|7490.8|0
1639115700000|2021-12-10 05:55:00|7495.8|7490.8|7496.9|7491.9|7497.5|7492.5|7495.5|7490.5|0
1639116000000|2021-12-10 06:00:00|7497|7492|7498.5|7493.5|7498.7|7493.7|7495.8|7490.8|0
1639116300000|2021-12-10 06:05:00|7498.6|7493.6|7501.1|7496.1|7501.4|7496.4|7498|7493|0
1639116600000|2021-12-10 06:10:00|7501.2|7496.2|7500.1|7495.1|7501.2|7496.2|7499.7|7494.7|0
1639116900000|2021-12-10 06:15:00|7500.3|7495.3|7501.4|7496.4|7502.3|7497.3|7500.2|7495.2|0
1639117200000|2021-12-10 06:20:00|7501.2|7496.2|7501.6|7496.6|7501.7|7496.7|7500.5|7495.5|0
1639117500000|2021-12-10 06:25:00|7501.5|7496.5|7500.4|7495.4|7501.6|7496.6|7499.7|7494.7|0
1639117800000|2021-12-10 06:30:00|7500.3|7495.3|7500.9|7495.9|7501.4|7496.4|7500.1|7495.1|0
1639118100000|2021-12-10 06:35:00|7500.8|7495.8|7500.1|7495.1|7501.7|7496.7|7500|7495|0
1639118400000|2021-12-10 06:40:00|7500.2|7495.2|7500|7495|7500.2|7495.2|7499.7|7494.7|0
1639118700000|2021-12-10 06:45:00|7499.9|7494.9|7499.1|7494.1|7500.3|7495.3|7499.1|7494.1|0
1639119000000|2021-12-10 06:50:00|7499.3|7494.3|7502.9|7497.9|7503.3|7498.3|7498.6|7493.6|0
1639119300000|2021-12-10 06:55:00|7502.8|7497.8|7506.4|7501.4|7506.5|7501.5|7502.8|7497.8|0
1639119600000|2021-12-10 07:00:00|7506.5|7501.5|7504.2|7499.2|7506.6|7501.6|7502.6|7497.6|0
1639119900000|2021-12-10 07:05:00|7504.1|7499.1|7502.1|7497.1|7504.2|7499.2|7501.9|7496.9|0
1639120200000|2021-12-10 07:10:00|7502|7497|7500.5|7495.5|7502.4|7497.4|7499.8|7494.8|0
1639120500000|2021-12-10 07:15:00|7500.4|7495.4|7500.1|7495.1|7501.7|7496.7|7499.2|7494.2|0
1639120800000|2021-12-10 07:20:00|7500.3|7495.3|7502.3|7497.3|7504|7499|7499.2|7494.2|0
1639121100000|2021-12-10 07:25:00|7502.6|7497.6|7500.1|7495.1|7503.2|7498.2|7500|7495|0
1639121400000|2021-12-10 07:30:00|7500|7495|7500.1|7495.1|7501.1|7496.1|7499.7|7494.7|0
1639121700000|2021-12-10 07:35:00|7500.3|7495.3|7499.3|7494.3|7500.8|7495.8|7499|7494|0
1639122000000|2021-12-10 07:40:00|7499.2|7494.2|7498.7|7493.7|7499.7|7494.7|7498.5|7493.5|0
1639122300000|2021-12-10 07:45:00|7498.6|7493.6|7502.8|7497.8|7502.9|7497.9|7498.5|7493.5|0
1639122600000|2021-12-10 07:50:00|7502.7|7497.7|7503.3|7498.3|7503.7|7498.7|7502.1|7497.1|0
1639122900000|2021-12-10 07:55:00|7503.2|7498.2|7504|7499|7504.3|7499.3|7502.3|7497.3|0
1639123200000|2021-12-10 08:00:00|7504.4|7499.4|7510.1|7505.1|7510.4|7505.4|7502.6|7497.6|0
1639123500000|2021-12-10 08:05:00|7510.3|7505.3|7511.9|7506.9|7515|7510|7509.8|7504.8|0
1639123800000|2021-12-10 08:10:00|7512.1|7507.1|7505.8|7500.8|7512.5|7507.5|7505.5|7500.5|0
1639124100000|2021-12-10 08:15:00|7505.7|7500.7|7505.8|7500.8|7506.4|7501.4|7502.2|7497.2|0
1639124400000|2021-12-10 08:20:00|7505.7|7500.7|7503.9|7498.9|7509.1|7504.1|7503.9|7498.9|0
1639124700000|2021-12-10 08:25:00|7504|7499|7508.8|7503.8|7509.3|7504.3|7504|7499|0
1639125000000|2021-12-10 08:30:00|7508.7|7503.7|7514.8|7509.8|7514.9|7509.9|7508.1|7503.1|0
1639125300000|2021-12-10 08:35:00|7514.7|7509.7|7512.6|7507.6|7514.7|7509.7|7511.5|7506.5|0
1639125600000|2021-12-10 08:40:00|7512.7|7507.7|7515.5|7510.5|7515.6|7510.6|7511.9|7506.9|0
1639125900000|2021-12-10 08:45:00|7515.6|7510.6|7515.9|7510.9|7517|7512|7515.1|7510.1|0
1639126200000|2021-12-10 08:50:00|7515.7|7510.7|7524.1|7519.1|7524.4|7519.4|7515.7|7510.7|0
1639126500000|2021-12-10 08:55:00|7524.2|7519.2|7524.9|7519.9|7525.6|7520.6|7523.8|7518.8|0
1639126800000|2021-12-10 09:00:00|7524.8|7519.8|7513.3|7510.3|7545.4|7542.4|7513.3|7510.3|0
1639127100000|2021-12-10 09:05:00|7511.3|7508.3|7510.1|7507.1|7519|7516|7509.4|7506.4|0
1639127400000|2021-12-10 09:10:00|7509.4|7506.4|7499.2|7496.2|7509.5|7506.5|7499.2|7496.2|0
1639127700000|2021-12-10 09:15:00|7498.9|7495.9|7506.5|7503.5|7506.9|7503.9|7496.5|7493.5|0
1639128000000|2021-12-10 09:20:00|7507.1|7504.1|7510.7|7507.7|7510.8|7507.8|7503.6|7500.6|0
1639128300000|2021-12-10 09:25:00|7510.5|7507.5|7508.9|7505.9|7510.5|7507.5|7505.3|7502.3|0
1639128600000|2021-12-10 09:30:00|7508.7|7505.7|7513.4|7510.4|7513.9|7510.9|7508.4|7505.4|0
1639128900000|2021-12-10 09:35:00|7512.8|7509.8|7520.3|7517.3|7520.3|7517.3|7512.8|7509.8|0
1639129200000|2021-12-10 09:40:00|7521.2|7518.2|7521.2|7518.2|7526.6|7523.6|7520.4|7517.4|0
1639129500000|2021-12-10 09:45:00|7521.7|7518.7|7520.6|7517.6|7522.6|7519.6|7519.6|7516.6|0
1639129800000|2021-12-10 09:50:00|7520.7|7517.7|7525|7522|7525|7522|7520.2|7517.2|0
1639130100000|2021-12-10 09:55:00|7525.2|7522.2|7522.9|7519.9|7525.2|7522.2|7521.5|7518.5|0
1639130400000|2021-12-10 10:00:00|7523|7520|7523.1|7520.1|7523.8|7520.8|7521.8|7518.8|0
1639130700000|2021-12-10 10:05:00|7523|7520|7522.4|7519.4|7523.2|7520.2|7521.7|7518.7|0
1639131000000|2021-12-10 10:10:00|7522.2|7519.2|7519.7|7516.7|7523.9|7520.9|7518.1|7515.1|0
1639131300000|2021-12-10 10:15:00|7519.8|7516.8|7518|7515|7520|7517|7517.9|7514.9|0
1639131600000|2021-12-10 10:20:00|7517.9|7514.9|7520.5|7517.5|7521.9|7518.9|7517.8|7514.8|0
1639131900000|2021-12-10 10:25:00|7520.6|7517.6|7518.6|7515.6|7520.6|7517.6|7517.5|7514.5|0
1639132200000|2021-12-10 10:30:00|7518.8|7515.8|7520|7517|7520.5|7517.5|7518.7|7515.7|0
1639132500000|2021-12-10 10:35:00|7520.1|7517.1|7521.6|7518.6|7522.8|7519.8|7519.4|7516.4|0
1639132800000|2021-12-10 10:40:00|7521.5|7518.5|7521.8|7518.8|7522.9|7519.9|7520.4|7517.4|0
1639133100000|2021-12-10 10:45:00|7521.5|7518.5|7518.6|7515.6|7521.9|7518.9|7516.9|7513.9|0
1639133400000|2021-12-10 10:50:00|7518.5|7515.5|7518|7515|7518.6|7515.6|7517.3|7514.3|0
1639133700000|2021-12-10 10:55:00|7517.9|7514.9|7518.1|7515.1|7518.6|7515.6|7517.5|7514.5|0
1639134000000|2021-12-10 11:00:00|7518.2|7515.2|7519.9|7516.9|7521|7518|7516.8|7513.8|0
1639134300000|2021-12-10 11:05:00|7520|7517|7523.5|7520.5|7523.5|7520.5|7519.9|7516.9|0
1639134600000|2021-12-10 11:10:00|7523.4|7520.4|7526.8|7523.8|7527.2|7524.2|7523.3|7520.3|0
1639134900000|2021-12-10 11:15:00|7526.9|7523.9|7527.5|7524.5|7529.1|7526.1|7525.4|7522.4|0
1639135200000|2021-12-10 11:20:00|7527.8|7524.8|7530.6|7527.6|7530.8|7527.8|7527.4|7524.4|0
1639135500000|2021-12-10 11:25:00|7530.4|7527.4|7534.9|7531.9|7535.6|7532.6|7530.4|7527.4|0
1639135800000|2021-12-10 11:30:00|7535|7532|7532.6|7529.6|7535.1|7532.1|7531.7|7528.7|0
1639136100000|2021-12-10 11:35:00|7532.8|7529.8|7532.6|7529.6|7533.5|7530.5|7531.9|7528.9|0
1639136400000|2021-12-10 11:40:00|7532.8|7529.8|7536.1|7533.1|7536.9|7533.9|7532.7|7529.7|0
1639136700000|2021-12-10 11:45:00|7536.4|7533.4|7541.8|7538.8|7542.1|7539.1|7535.1|7532.1|0
1639137000000|2021-12-10 11:50:00|7542.2|7539.2|7539.8|7536.8|7542.6|7539.6|7537.8|7534.8|0
1639137300000|2021-12-10 11:55:00|7539.9|7536.9|7537.8|7534.8|7540.8|7537.8|7537.8|7534.8|0
1639137600000|2021-12-10 12:00:00|7537.7|7534.7|7534.5|7531.5|7539.5|7536.5|7532.9|7529.9|0
1639137900000|2021-12-10 12:05:00|7534.4|7531.4|7530|7527|7535.1|7532.1|7528.7|7525.7|0
1639138200000|2021-12-10 12:10:00|7529.9|7526.9|7527.7|7524.7|7531|7528|7526.6|7523.6|0
1639138500000|2021-12-10 12:15:00|7527.9|7524.9|7526.4|7523.4|7528.6|7525.6|7525.1|7522.1|0
1639138800000|2021-12-10 12:20:00|7526.5|7523.5|7531.1|7528.1|7531.6|7528.6|7524.9|7521.9|0
1639139100000|2021-12-10 12:25:00|7531.5|7528.5|7532.2|7529.2|7532.3|7529.3|7528.9|7525.9|0
1639139400000|2021-12-10 12:30:00|7532.5|7529.5|7528.2|7525.2|7533.9|7530.9|7528.1|7525.1|0
1639139700000|2021-12-10 12:35:00|7528.4|7525.4|7528.5|7525.5|7528.6|7525.6|7526.7|7523.7|0
1639140000000|2021-12-10 12:40:00|7528.6|7525.6|7527|7524|7529.2|7526.2|7525.3|7522.3|0
1639140300000|2021-12-10 12:45:00|7526.9|7523.9|7524.2|7521.2|7526.9|7523.9|7521.5|7518.5|0
1639140600000|2021-12-10 12:50:00|7523.8|7520.8|7525.7|7522.7|7526|7523|7523.7|7520.7|0
1639140900000|2021-12-10 12:55:00|7525.4|7522.4|7527.6|7524.6|7528.4|7525.4|7525.1|7522.1|0
1639141200000|2021-12-10 13:00:00|7527.4|7524.4|7522.5|7519.5|7527.4|7524.4|7522.5|7519.5|0
1639141500000|2021-12-10 13:05:00|7522.8|7519.8|7525.7|7522.7|7526.1|7523.1|7522.8|7519.8|0
1639141800000|2021-12-10 13:10:00|7525.8|7522.8|7526|7523|7529.5|7526.5|7525.6|7522.6|0
1639142100000|2021-12-10 13:15:00|7525.9|7522.9|7534.4|7531.4|7534.6|7531.6|7525.9|7522.9|0
1639142400000|2021-12-10 13:20:00|7534.3|7531.3|7533.9|7530.9|7534.7|7531.7|7530.9|7527.9|0
1639142700000|2021-12-10 13:25:00|7534|7531|7532|7529|7535.1|7532.1|7529.4|7526.4|0
1639143000000|2021-12-10 13:30:00|7531.7|7528.7|7578.8|7575.8|7578.8|7575.8|7531.7|7528.7|0
1639143300000|2021-12-10 13:35:00|7579.1|7576.1|7592|7589|7598.6|7595.6|7579.1|7576.1|0
1639143600000|2021-12-10 13:40:00|7592.1|7589.1|7595.1|7592.1|7598.3|7595.3|7588|7585|0
1639143900000|2021-12-10 13:45:00|7595|7592|7589.6|7586.6|7595.7|7592.7|7589|7586|0
1639144200000|2021-12-10 13:50:00|7588.9|7585.9|7594.6|7591.6|7597.5|7594.5|7588.9|7585.9|0
1639144500000|2021-12-10 13:55:00|7594.9|7591.9|7588|7585|7594.9|7591.9|7584.2|7581.2|0
1639144800000|2021-12-10 14:00:00|7589.8|7586.8|7594.4|7591.4|7595.7|7592.7|7589.6|7586.6|0
1639145100000|2021-12-10 14:05:00|7594.3|7591.3|7587|7584|7594.5|7591.5|7586.4|7583.4|0
1639145400000|2021-12-10 14:10:00|7587.2|7584.2|7588.5|7585.5|7589.1|7586.1|7585.2|7582.2|0
1639145700000|2021-12-10 14:15:00|7588.7|7585.7|7583.6|7580.6|7589.2|7586.2|7581.2|7578.2|0
1639146000000|2021-12-10 14:20:00|7583.5|7580.5|7588.5|7585.5|7589.1|7586.1|7582.1|7579.1|0
1639146300000|2021-12-10 14:25:00|7589.2|7586.2|7562.7|7559.7|7589.9|7586.9|7561|7558|0
1639146600000|2021-12-10 14:30:00|7563.4|7560.4|7569|7567.2|7580.3|7578.5|7534.3|7532.5|0
1639146900000|2021-12-10 14:35:00|7568.9|7567.1|7568.7|7566.9|7576.1|7574.3|7543.3|7541.5|0
1639147200000|2021-12-10 14:40:00|7568.6|7566.8|7510.3|7508.5|7573.7|7571.9|7510|7508.2|0
1639147500000|2021-12-10 14:45:00|7511.4|7509.6|7492.2|7490.4|7515.3|7513.5|7485.9|7484.1|0
1639147800000|2021-12-10 14:50:00|7491.8|7490|7507.7|7505.9|7517.5|7515.7|7481.9|7480.1|0
1639148100000|2021-12-10 14:55:00|7507.9|7506.1|7493.2|7491.4|7509.2|7507.4|7481.6|7479.8|0
1639148400000|2021-12-10 15:00:00|7493.3|7491.5|7496.6|7494.8|7512.9|7511.1|7492.8|7491|0
1639148700000|2021-12-10 15:05:00|7497.5|7495.7|7510.3|7508.5|7513.6|7511.8|7490.8|7489|0
1639149000000|2021-12-10 15:10:00|7511.1|7509.3|7512.8|7511|7517.1|7515.3|7503.6|7501.8|0
1639149300000|2021-12-10 15:15:00|7513.2|7511.4|7545.9|7544.1|7549.9|7548.1|7502.7|7500.9|0
1639149600000|2021-12-10 15:20:00|7546.4|7544.6|7530.2|7528.4|7547.8|7546|7526.2|7524.4|0
1639149900000|2021-12-10 15:25:00|7529.8|7528|7524.6|7522.8|7529.9|7528.1|7514.2|7512.4|0
1639150200000|2021-12-10 15:30:00|7526.3|7524.5|7485.5|7483.7|7526.3|7524.5|7479.7|7477.9|0
1639150500000|2021-12-10 15:35:00|7485.1|7483.3|7477.7|7475.9|7485.1|7483.3|7464.5|7462.7|0
1639150800000|2021-12-10 15:40:00|7477.8|7476|7476.8|7475|7490.5|7488.7|7474.3|7472.5|0
1639151100000|2021-12-10 15:45:00|7477.1|7475.3|7448.7|7446.9|7478.5|7476.7|7448.4|7446.6|0
1639151400000|2021-12-10 15:50:00|7448.5|7446.7|7471.3|7469.5|7474.1|7472.3|7447|7445.2|0
1639151700000|2021-12-10 15:55:00|7471.2|7469.4|7476|7474.2|7483|7481.2|7468.7|7466.9|0
1639152000000|2021-12-10 16:00:00|7475|7473.2|7448.9|7447.1|7476|7474.2|7448.8|7447|0
1639152300000|2021-12-10 16:05:00|7448.5|7446.7|7443.7|7441.9|7452|7450.2|7434.6|7432.8|0
1639152600000|2021-12-10 16:10:00|7443.4|7441.6|7457.6|7455.8|7459|7457.2|7441.3|7439.5|0
1639152900000|2021-12-10 16:15:00|7456.8|7455|7471.5|7469.7|7477.9|7476.1|7454.9|7453.1|0
1639153200000|2021-12-10 16:20:00|7471.3|7469.5|7465.8|7464|7471.7|7469.9|7463.2|7461.4|0
1639153500000|2021-12-10 16:25:00|7463.8|7462|7481.7|7479.9|7486.1|7484.3|7461.8|7460|0
1639153800000|2021-12-10 16:30:00|7481.8|7480|7462.8|7461|7483.3|7481.5|7459.9|7458.1|0
1639154100000|2021-12-10 16:35:00|7464.3|7462.5|7466.9|7465.1|7475|7473.2|7455.9|7454.1|0
1639154400000|2021-12-10 16:40:00|7466.7|7464.9|7485.9|7484.1|7487.2|7485.4|7461.4|7459.6|0
1639154700000|2021-12-10 16:45:00|7486.2|7484.4|7502.4|7500.6|7502.4|7500.6|7485.9|7484.1|0
1639155000000|2021-12-10 16:50:00|7501.7|7499.9|7494.5|7492.7|7509|7507.2|7491.4|7489.6|0
1639155300000|2021-12-10 16:55:00|7495.6|7493.8|7495.6|7493.8|7499.6|7497.8|7487|7485.2|0
1639155600000|2021-12-10 17:00:00|7496.7|7494.9|7482.5|7480.7|7499.8|7498|7479.5|7477.7|0
1639155900000|2021-12-10 17:05:00|7483.2|7481.4|7490.9|7489.1|7496.7|7494.9|7483.2|7481.4|0
1639156200000|2021-12-10 17:10:00|7491|7489.2|7495.4|7493.6|7501.2|7499.4|7489.4|7487.6|0
1639156500000|2021-12-10 17:15:00|7496.3|7494.5|7485.6|7483.8|7500.5|7498.7|7483.8|7482|0
1639156800000|2021-12-10 17:20:00|7486.5|7484.7|7496.2|7494.4|7496.3|7494.5|7484.8|7483|0
1639157100000|2021-12-10 17:25:00|7495.4|7493.6|7493|7491.2|7501.5|7499.7|7491.9|7490.1|0
1639157400000|2021-12-10 17:30:00|7493.3|7491.5|7481|7479.2|7495.1|7493.3|7478|7476.2|0
1639157700000|2021-12-10 17:35:00|7481.4|7479.6|7469.8|7468|7485.6|7483.8|7469.2|7467.4|0
1639158000000|2021-12-10 17:40:00|7469.9|7468.1|7472.3|7470.5|7478.5|7476.7|7468.8|7467|0
1639158300000|2021-12-10 17:45:00|7472.5|7470.7|7484.5|7482.7|7484.8|7483|7469.7|7467.9|0
1639158600000|2021-12-10 17:50:00|7484.8|7483|7492.1|7490.3|7492.4|7490.6|7484.5|7482.7|0
1639158900000|2021-12-10 17:55:00|7492.2|7490.4|7492.9|7491.1|7496.4|7494.6|7488.2|7486.4|0
1639159200000|2021-12-10 18:00:00|7492.8|7491|7491.1|7489.3|7497.7|7495.9|7485.2|7483.4|0
1639159500000|2021-12-10 18:05:00|7491.5|7489.7|7502.7|7500.9|7506.3|7504.5|7489|7487.2|0
1639159800000|2021-12-10 18:10:00|7502.6|7500.8|7494.8|7493|7505.7|7503.9|7494.3|7492.5|0
1639160100000|2021-12-10 18:15:00|7494.9|7493.1|7496.5|7494.7|7500.3|7498.5|7493.6|7491.8|0
1639160400000|2021-12-10 18:20:00|7496.3|7494.5|7490.2|7488.4|7497.3|7495.5|7490.2|7488.4|0
1639160700000|2021-12-10 18:25:00|7489.9|7488.1|7497.9|7496.1|7499.8|7498|7489.2|7487.4|0
1639161000000|2021-12-10 18:30:00|7498|7496.2|7490.5|7488.7|7499.3|7497.5|7485.9|7484.1|0
1639161300000|2021-12-10 18:35:00|7490.6|7488.8|7485.5|7483.7|7492.1|7490.3|7477.8|7476|0
1639161600000|2021-12-10 18:40:00|7485|7483.2|7485.4|7483.6|7487.4|7485.6|7482.7|7480.9|0
1639161900000|2021-12-10 18:45:00|7485.5|7483.7|7481.9|7480.1|7491|7489.2|7480.6|7478.8|0
1639162200000|2021-12-10 18:50:00|7482.1|7480.3|7489.7|7487.9|7489.9|7488.1|7481.2|7479.4|0
1639162500000|2021-12-10 18:55:00|7489.4|7487.6|7487.4|7485.6|7490.9|7489.1|7484.2|7482.4|0
1639162800000|2021-12-10 19:00:00|7487.6|7485.8|7483.3|7481.5|7493.6|7491.8|7483.2|7481.4|0
1639163100000|2021-12-10 19:05:00|7483.7|7481.9|7478|7476.2|7486.3|7484.5|7476.3|7474.5|0
1639163400000|2021-12-10 19:10:00|7478.1|7476.3|7480.5|7478.7|7482.1|7480.3|7476.6|7474.8|0
1639163700000|2021-12-10 19:15:00|7480.8|7479|7483.8|7482|7486.1|7484.3|7479.5|7477.7|0
1639164000000|2021-12-10 19:20:00|7483.9|7482.1|7482.7|7480.9|7487.5|7485.7|7482.5|7480.7|0
1639164300000|2021-12-10 19:25:00|7482|7480.2|7476.2|7474.4|7482.4|7480.6|7472.9|7471.1|0
1639164600000|2021-12-10 19:30:00|7475.8|7474|7469.6|7467.8|7478.3|7476.5|7466.7|7464.9|0
1639164900000|2021-12-10 19:35:00|7469.3|7467.5|7477.5|7475.7|7479.6|7477.8|7469.3|7467.5|0
1639165200000|2021-12-10 19:40:00|7478.5|7476.7|7483.5|7481.7|7485.4|7483.6|7478.4|7476.6|0
1639165500000|2021-12-10 19:45:00|7483.8|7482|7485.3|7483.5|7486.3|7484.5|7481.5|7479.7|0
1639165800000|2021-12-10 19:50:00|7485.2|7483.4|7480.6|7478.8|7485.7|7483.9|7479.5|7477.7|0
1639166100000|2021-12-10 19:55:00|7480.7|7478.9|7474.8|7473|7482.5|7480.7|7473.9|7472.1|0
1639166400000|2021-12-10 20:00:00|7475.1|7473.3|7468.7|7466.9|7481.3|7479.5|7468|7466.2|0
1639166700000|2021-12-10 20:05:00|7468.8|7467|7478.3|7476.5|7479.5|7477.7|7466.2|7464.4|0
1639167000000|2021-12-10 20:10:00|7477.4|7475.6|7475.3|7473.5|7481.5|7479.7|7472.8|7471|0
1639167300000|2021-12-10 20:15:00|7475.4|7473.6|7486.8|7485|7486.8|7485|7473.9|7472.1|0
1639167600000|2021-12-10 20:20:00|7486.9|7485.1|7497.4|7495.6|7499.6|7497.8|7486.8|7485|0
1639167900000|2021-12-10 20:25:00|7497.2|7495.4|7493.3|7491.5|7498.2|7496.4|7491.1|7489.3|0
1639168200000|2021-12-10 20:30:00|7493.4|7491.6|7506.2|7504.4|7506.5|7504.7|7493.1|7491.3|0
1639168500000|2021-12-10 20:35:00|7505.8|7504|7505.9|7504.1|7506.7|7504.9|7500.9|7499.1|0
1639168800000|2021-12-10 20:40:00|7505.5|7503.7|7512.4|7510.6|7512.4|7510.6|7505.3|7503.5|0
1639169100000|2021-12-10 20:45:00|7512.5|7510.7|7507.7|7505.9|7514.3|7512.5|7505.8|7504|0
1639169400000|2021-12-10 20:50:00|7510.4|7508.6|7520.8|7519|7520.8|7519|7510.4|7508.6|0
1639169700000|2021-12-10 20:55:00|7521|7519.2|7528.8|7527|7531.5|7529.7|7519.5|7517.7|0
1639170000000|2021-12-10 21:00:00|7529.4|7526.4|7528.3|7525.3|7536.6|7533.6|7526.9|7523.9|0
1639170300000|2021-12-10 21:05:00|7528.4|7525.4|7530.5|7527.5|7530.5|7527.5|7526.9|7523.9|0
1639170600000|2021-12-10 21:10:00|7530.7|7527.7|7530.7|7527.7|7530.9|7527.9|7530.7|7527.7|0
1639170900000|2021-12-10 21:15:00|7532.8|7529.8|7532.6|7529.6|7535|7532|7532.3|7529.3|0
1639171200000|2021-12-10 21:20:00|7532.5|7529.5|7529.4|7526.4|7534.5|7531.5|7529.3|7526.3|0
1639171500000|2021-12-10 21:25:00|7529.5|7526.5|7531.6|7528.6|7532.1|7529.1|7529.2|7526.2|0
1639171800000|2021-12-10 21:30:00|7531.7|7528.7|7530.3|7527.3|7531.7|7528.7|7530|7527|0
1639172100000|2021-12-10 21:35:00|7530.2|7527.2|7530.1|7527.1|7530.9|7527.9|7529.4|7526.4|0
1639172400000|2021-12-10 21:40:00|7530.2|7527.2|7530.4|7527.4|7530.7|7527.7|7529.8|7526.8|0
1639172700000|2021-12-10 21:45:00|7530.7|7527.7|7530.3|7527.3|7530.8|7527.8|7529.8|7526.8|0
1639173000000|2021-12-10 21:50:00|7530.2|7527.2|7529|7526|7530.2|7527.2|7528.4|7525.4|0
1639173300000|2021-12-10 21:55:00|7529.2|7526.2|7528.6|7525.6|7529.5|7526.5|7527.9|7524.9|0
1639350000000|2021-12-12 23:00:00|7534.8|7529.8|7541.3|7536.3|7542.3|7537.3|7534.8|7529.8|0
1639350300000|2021-12-12 23:05:00|7541.2|7536.2|7540.1|7535.1|7542.5|7537.5|7539.1|7534.1|0
1639350600000|2021-12-12 23:10:00|7540|7535|7538.8|7533.8|7541.5|7536.5|7538.8|7533.8|0
1639350900000|2021-12-12 23:15:00|7538.9|7533.9|7538.9|7533.9|7539|7534|7536.5|7531.5|0
1639351200000|2021-12-12 23:20:00|7538.7|7533.7|7540.7|7535.7|7541.9|7536.9|7538.6|7533.6|0
1639351500000|2021-12-12 23:25:00|7540.8|7535.8|7540.4|7535.4|7541.2|7536.2|7539.8|7534.8|0
1639351800000|2021-12-12 23:30:00|7540.5|7535.5|7541.9|7536.9|7542.9|7537.9|7539.7|7534.7|0
1639352100000|2021-12-12 23:35:00|7541.8|7536.8|7539.3|7534.3|7542.3|7537.3|7538.8|7533.8|0
1639352400000|2021-12-12 23:40:00|7539.4|7534.4|7544.3|7539.3|7546.1|7541.1|7539.4|7534.4|0
1639352700000|2021-12-12 23:45:00|7544.2|7539.2|7541.5|7536.5|7545.3|7540.3|7540.9|7535.9|0
1639353000000|2021-12-12 23:50:00|7541.6|7536.6|7546.4|7541.4|7547.5|7542.5|7541.2|7536.2|0
1639353300000|2021-12-12 23:55:00|7546.7|7541.7|7546.5|7541.5|7548.8|7543.8|7545.6|7540.6|0
1639353600000|2021-12-13 00:00:00|7546.3|7541.3|7550|7545|7550.8|7545.8|7546.1|7541.1|0
1639353900000|2021-12-13 00:05:00|7550.1|7545.1|7547.2|7542.2|7550.7|7545.7|7547.1|7542.1|0
1639354200000|2021-12-13 00:10:00|7547.5|7542.5|7548.3|7543.3|7551.7|7546.7|7547.4|7542.4|0
1639354500000|2021-12-13 00:15:00|7548.1|7543.1|7548.4|7543.4|7549.5|7544.5|7546.2|7541.2|0
1639354800000|2021-12-13 00:20:00|7548.8|7543.8|7549.4|7544.4|7551.1|7546.1|7547.7|7542.7|0
1639355100000|2021-12-13 00:25:00|7549.2|7544.2|7551.1|7546.1|7551.1|7546.1|7548.7|7543.7|0
1639355400000|2021-12-13 00:30:00|7551|7546|7552.9|7547.9|7553.7|7548.7|7550.3|7545.3|0
1639355700000|2021-12-13 00:35:00|7552.8|7547.8|7554|7549|7554.1|7549.1|7551.7|7546.7|0
1639356000000|2021-12-13 00:40:00|7553.9|7548.9|7553.6|7548.6|7555.2|7550.2|7552.6|7547.6|0
1639356300000|2021-12-13 00:45:00|7553.4|7548.4|7557|7552|7557.7|7552.7|7553.4|7548.4|0
1639356600000|2021-12-13 00:50:00|7556.9|7551.9|7555.6|7550.6|7557.6|7552.6|7555.2|7550.2|0
1639356900000|2021-12-13 00:55:00|7555.4|7550.4|7557.7|7552.7|7558|7553|7554.6|7549.6|0
1639357200000|2021-12-13 01:00:00|7557.9|7552.9|7558.7|7553.7|7559.5|7554.5|7557|7552|0
1639357500000|2021-12-13 01:05:00|7558.6|7553.6|7557.7|7552.7|7560.9|7555.9|7557.7|7552.7|0
1639357800000|2021-12-13 01:10:00|7558|7553|7557.5|7552.5|7558.1|7553.1|7556.1|7551.1|0
1639358100000|2021-12-13 01:15:00|7557.6|7552.6|7559.3|7554.3|7560|7555|7556.9|7551.9|0
1639358400000|2021-12-13 01:20:00|7559.1|7554.1|7561.9|7556.9|7563.1|7558.1|7559|7554|0
1639358700000|2021-12-13 01:25:00|7561.7|7556.7|7563.4|7558.4|7563.6|7558.6|7559.6|7554.6|0
1639359000000|2021-12-13 01:30:00|7563.2|7558.2|7562.2|7557.2|7564.6|7559.6|7561.2|7556.2|0
1639359300000|2021-12-13 01:35:00|7562.3|7557.3|7564|7559|7564.9|7559.9|7561.3|7556.3|0
1639359600000|2021-12-13 01:40:00|7563.9|7558.9|7565.3|7560.3|7566.4|7561.4|7563|7558|0
1639359900000|2021-12-13 01:45:00|7565.4|7560.4|7564|7559|7566.3|7561.3|7563.8|7558.8|0
1639360200000|2021-12-13 01:50:00|7564.4|7559.4|7566.1|7561.1|7567|7562|7564.2|7559.2|0
1639360500000|2021-12-13 01:55:00|7566.2|7561.2|7565.6|7560.6|7567.1|7562.1|7565.3|7560.3|0
1639360800000|2021-12-13 02:00:00|7565.8|7560.8|7564.8|7559.8|7566.7|7561.7|7564.3|7559.3|0
1639361100000|2021-12-13 02:05:00|7564.9|7559.9|7560|7555|7565.7|7560.7|7559.8|7554.8|0
1639361400000|2021-12-13 02:10:00|7560.1|7555.1|7563|7558|7563.7|7558.7|7560|7555|0
1639361700000|2021-12-13 02:15:00|7563.1|7558.1|7559.9|7554.9|7563.5|7558.5|7559.9|7554.9|0
1639362000000|2021-12-13 02:20:00|7559.8|7554.8|7557|7552|7559.9|7554.9|7556.6|7551.6|0
1639362300000|2021-12-13 02:25:00|7557.5|7552.5|7558.6|7553.6|7559|7554|7556.7|7551.7|0
1639362600000|2021-12-13 02:30:00|7558.5|7553.5|7560|7555|7560.1|7555.1|7558.5|7553.5|0
1639362900000|2021-12-13 02:35:00|7559.8|7554.8|7558.3|7553.3|7561.9|7556.9|7558.1|7553.1|0
1639363200000|2021-12-13 02:40:00|7558.4|7553.4|7560.5|7555.5|7560.9|7555.9|7558.1|7553.1|0
1639363500000|2021-12-13 02:45:00|7560.4|7555.4|7561|7556|7561.5|7556.5|7560|7555|0
1639363800000|2021-12-13 02:50:00|7561.1|7556.1|7561.7|7556.7|7563|7558|7561.1|7556.1|0
1639364100000|2021-12-13 02:55:00|7561.8|7556.8|7559|7554|7561.9|7556.9|7557.9|7552.9|0
1639364400000|2021-12-13 03:00:00|7559.1|7554.1|7558.3|7553.3|7559.2|7554.2|7557.3|7552.3|0
1639364700000|2021-12-13 03:05:00|7558.2|7553.2|7559.9|7554.9|7560.1|7555.1|7557.7|7552.7|0
1639365000000|2021-12-13 03:10:00|7560|7555|7561.4|7556.4|7561.6|7556.6|7559.3|7554.3|0
1639365300000|2021-12-13 03:15:00|7561.3|7556.3|7561.8|7556.8|7562|7557|7560.7|7555.7|0
1639365600000|2021-12-13 03:20:00|7561.7|7556.7|7559.2|7554.2|7561.8|7556.8|7558.8|7553.8|0
1639365900000|2021-12-13 03:25:00|7559.1|7554.1|7556.9|7551.9|7559.3|7554.3|7556.9|7551.9|0
1639366200000|2021-12-13 03:30:00|7557|7552|7558.2|7553.2|7558.6|7553.6|7556.7|7551.7|0
1639366500000|2021-12-13 03:35:00|7558.3|7553.3|7557.8|7552.8|7559.3|7554.3|7557.6|7552.6|0
1639366800000|2021-12-13 03:40:00|7557.7|7552.7|7557.6|7552.6|7558.4|7553.4|7557.2|7552.2|0
1639367100000|2021-12-13 03:45:00|7557.7|7552.7|7557|7552|7558.5|7553.5|7556.5|7551.5|0
1639367400000|2021-12-13 03:50:00|7556.8|7551.8|7558.3|7553.3|7558.5|7553.5|7556.5|7551.5|0
1639367700000|2021-12-13 03:55:00|7558.5|7553.5|7559.2|7554.2|7559.5|7554.5|7557.7|7552.7|0
1639368000000|2021-12-13 04:00:00|7559.1|7554.1|7559.7|7554.7|7559.8|7554.8|7558.6|7553.6|0
1639368300000|2021-12-13 04:05:00|7559.8|7554.8|7559.9|7554.9|7560.4|7555.4|7559.5|7554.5|0
1639368600000|2021-12-13 04:10:00|7559.8|7554.8|7558.5|7553.5|7560|7555|7557.8|7552.8|0
1639368900000|2021-12-13 04:15:00|7558.6|7553.6|7559.7|7554.7|7560.1|7555.1|7558.5|7553.5|0
1639369200000|2021-12-13 04:20:00|7559.9|7554.9|7559.6|7554.6|7559.9|7554.9|7559.3|7554.3|0
1639369500000|2021-12-13 04:25:00|7559.7|7554.7|7559.1|7554.1|7559.7|7554.7|7559.1|7554.1|0
1639369800000|2021-12-13 04:30:00|7559|7554|7558.9|7553.9|7559.4|7554.4|7558.7|7553.7|0
1639370100000|2021-12-13 04:35:00|7559|7554|7560.6|7555.6|7561.4|7556.4|7558.9|7553.9|0
1639370400000|2021-12-13 04:40:00|7560.5|7555.5|7558.5|7553.5|7560.6|7555.6|7557.9|7552.9|0
1639370700000|2021-12-13 04:45:00|7558.6|7553.6|7560|7555|7560.2|7555.2|7558.5|7553.5|0
1639371000000|2021-12-13 04:50:00|7560.1|7555.1|7559.5|7554.5|7560.4|7555.4|7559.3|7554.3|0
1639371300000|2021-12-13 04:55:00|7559.6|7554.6|7560.1|7555.1|7560.7|7555.7|7559.4|7554.4|0
1639371600000|2021-12-13 05:00:00|7560|7555|7559.2|7554.2|7560.7|7555.7|7559|7554|0
1639371900000|2021-12-13 05:05:00|7559.1|7554.1|7559|7554|7560.1|7555.1|7559|7554|0
1639372200000|2021-12-13 05:10:00|7559.1|7554.1|7557.2|7552.2|7559.6|7554.6|7557.2|7552.2|0
1639372500000|2021-12-13 05:15:00|7557.3|7552.3|7557.8|7552.8|7558.9|7553.9|7556.7|7551.7|0
1639372800000|2021-12-13 05:20:00|7557.9|7552.9|7557.4|7552.4|7557.9|7552.9|7556.9|7551.9|0
1639373100000|2021-12-13 05:25:00|7557.3|7552.3|7551|7546|7557.3|7552.3|7550.4|7545.4|0
1639373400000|2021-12-13 05:30:00|7551.1|7546.1|7551.7|7546.7|7552.8|7547.8|7550.8|7545.8|0
1639373700000|2021-12-13 05:35:00|7551.6|7546.6|7552.1|7547.1|7552.8|7547.8|7550.9|7545.9|0
1639374000000|2021-12-13 05:40:00|7552.2|7547.2|7553.5|7548.5|7554.7|7549.7|7552.1|7547.1|0
1639374300000|2021-12-13 05:45:00|7553.4|7548.4|7554.6|7549.6|7555.5|7550.5|7553.1|7548.1|0
1639374600000|2021-12-13 05:50:00|7554.7|7549.7|7554.8|7549.8|7556.1|7551.1|7553.5|7548.5|0
1639374900000|2021-12-13 05:55:00|7554.9|7549.9|7553.1|7548.1|7556|7551|7553.1|7548.1|0
1639375200000|2021-12-13 06:00:00|7552.9|7547.9|7552.9|7547.9|7554.7|7549.7|7552.7|7547.7|0
1639375500000|2021-12-13 06:05:00|7552.8|7547.8|7551.2|7546.2|7554|7549|7551.2|7546.2|0
1639375800000|2021-12-13 06:10:00|7551.3|7546.3|7552|7547|7552.5|7547.5|7551.1|7546.1|0
1639376100000|2021-12-13 06:15:00|7552.1|7547.1|7554|7549|7555.3|7550.3|7551.9|7546.9|0
1639376400000|2021-12-13 06:20:00|7553.8|7548.8|7554|7549|7554.7|7549.7|7552.9|7547.9|0
1639376700000|2021-12-13 06:25:00|7554.1|7549.1|7554|7549|7554.4|7549.4|7552.9|7547.9|0
1639377000000|2021-12-13 06:30:00|7554.3|7549.3|7555.8|7550.8|7556.3|7551.3|7554.1|7549.1|0
1639377300000|2021-12-13 06:35:00|7555.7|7550.7|7558.5|7553.5|7559.8|7554.8|7554.9|7549.9|0
1639377600000|2021-12-13 06:40:00|7558.6|7553.6|7557.5|7552.5|7560.2|7555.2|7556.7|7551.7|0
1639377900000|2021-12-13 06:45:00|7557.6|7552.6|7558.1|7553.1|7558.4|7553.4|7556.7|7551.7|0
1639378200000|2021-12-13 06:50:00|7558.2|7553.2|7556.7|7551.7|7558.2|7553.2|7556.6|7551.6|0
1639378500000|2021-12-13 06:55:00|7556.6|7551.6|7555|7550|7556.8|7551.8|7554|7549|0
1639378800000|2021-12-13 07:00:00|7554.9|7549.9|7552.7|7547.7|7556.5|7551.5|7550.1|7545.1|0
1639379100000|2021-12-13 07:05:00|7552.5|7547.5|7552.2|7547.2|7553.6|7548.6|7550.6|7545.6|0
1639379400000|2021-12-13 07:10:00|7551.8|7546.8|7547.2|7542.2|7551.8|7546.8|7546.3|7541.3|0
1639379700000|2021-12-13 07:15:00|7547.3|7542.3|7549.3|7544.3|7549.9|7544.9|7546.6|7541.6|0
1639380000000|2021-12-13 07:20:00|7549.2|7544.2|7546.5|7541.5|7549.7|7544.7|7546.4|7541.4|0
1639380300000|2021-12-13 07:25:00|7546.6|7541.6|7546.4|7541.4|7547.3|7542.3|7545.7|7540.7|0
1639380600000|2021-12-13 07:30:00|7546.5|7541.5|7548.4|7543.4|7550|7545|7546.5|7541.5|0
1639380900000|2021-12-13 07:35:00|7548.5|7543.5|7547.9|7542.9|7548.7|7543.7|7546.3|7541.3|0
1639381200000|2021-12-13 07:40:00|7547.8|7542.8|7546.8|7541.8|7547.8|7542.8|7545.6|7540.6|0
1639381500000|2021-12-13 07:45:00|7546.7|7541.7|7548.3|7543.3|7549.6|7544.6|7546.3|7541.3|0
1639381800000|2021-12-13 07:50:00|7548.4|7543.4|7548.1|7543.1|7549.2|7544.2|7548|7543|0
1639382100000|2021-12-13 07:55:00|7548|7543|7547.6|7542.6|7548.7|7543.7|7547.3|7542.3|0
1639382400000|2021-12-13 08:00:00|7547.9|7542.9|7541|7536|7549.2|7544.2|7539.7|7534.7|0
1639382700000|2021-12-13 08:05:00|7541.1|7536.1|7536.5|7531.5|7543.7|7538.7|7535.9|7530.9|0
1639383000000|2021-12-13 08:10:00|7536.6|7531.6|7538.8|7533.8|7540.5|7535.5|7536.6|7531.6|0
1639383300000|2021-12-13 08:15:00|7538.9|7533.9|7540|7535|7541.4|7536.4|7537.8|7532.8|0
1639383600000|2021-12-13 08:20:00|7539.9|7534.9|7543.9|7538.9|7544.4|7539.4|7539.1|7534.1|0
1639383900000|2021-12-13 08:25:00|7544|7539|7541.5|7536.5|7544|7539|7540.5|7535.5|0
1639384200000|2021-12-13 08:30:00|7541.6|7536.6|7546.4|7541.4|7547.7|7542.7|7541.1|7536.1|0
1639384500000|2021-12-13 08:35:00|7547.1|7542.1|7547.1|7542.1|7547.5|7542.5|7544.8|7539.8|0
1639384800000|2021-12-13 08:40:00|7547|7542|7546|7541|7547.3|7542.3|7545.2|7540.2|0
1639385100000|2021-12-13 08:45:00|7546.1|7541.1|7547.4|7542.4|7547.5|7542.5|7545.6|7540.6|0
1639385400000|2021-12-13 08:50:00|7547.3|7542.3|7552.2|7547.2|7553.6|7548.6|7546.1|7541.1|0
1639385700000|2021-12-13 08:55:00|7552.1|7547.1|7550.8|7545.8|7555.2|7550.2|7550.4|7545.4|0
1639386000000|2021-12-13 09:00:00|7551|7546|7557.8|7554.8|7564.3|7561.3|7546.1|7543.1|0
1639386300000|2021-12-13 09:05:00|7559.2|7556.2|7555.8|7552.8|7569.5|7566.5|7554.7|7551.7|0
1639386600000|2021-12-13 09:10:00|7555.7|7552.7|7558.9|7555.9|7566|7563|7555.1|7552.1|0
1639386900000|2021-12-13 09:15:00|7558.8|7555.8|7564.8|7561.8|7570.2|7567.2|7557.6|7554.6|0
1639387200000|2021-12-13 09:20:00|7564.6|7561.6|7557.7|7554.7|7566|7563|7555|7552|0
1639387500000|2021-12-13 09:25:00|7557.9|7554.9|7558|7555|7568.1|7565.1|7556|7553|0
1639387800000|2021-12-13 09:30:00|7557.5|7554.5|7556.8|7553.8|7566|7563|7556.2|7553.2|0
1639388100000|2021-12-13 09:35:00|7556.7|7553.7|7556.6|7553.6|7567.5|7564.5|7554.7|7551.7|0
1639388400000|2021-12-13 09:40:00|7556.5|7553.5|7554.8|7551.8|7556.8|7553.8|7554.3|7551.3|0
1639388700000|2021-12-13 09:45:00|7554.7|7551.7|7556.3|7553.3|7556.6|7553.6|7553.4|7550.4|0
1639389000000|2021-12-13 09:50:00|7554.3|7551.3|7551.6|7548.6|7555.7|7552.7|7551.5|7548.5|0
1639389300000|2021-12-13 09:55:00|7551.9|7548.9|7550.7|7547.7|7553.7|7550.7|7550.1|7547.1|0
1639389600000|2021-12-13 10:00:00|7550.1|7547.1|7552.8|7549.8|7553.1|7550.1|7548.9|7545.9|0
1639389900000|2021-12-13 10:05:00|7552.5|7549.5|7553.7|7550.7|7554.9|7551.9|7552.4|7549.4|0
1639390200000|2021-12-13 10:10:00|7553.8|7550.8|7553.3|7550.3|7554.6|7551.6|7551.9|7548.9|0
1639390500000|2021-12-13 10:15:00|7552.8|7549.8|7551.8|7548.8|7552.9|7549.9|7550.7|7547.7|0
1639390800000|2021-12-13 10:20:00|7551.7|7548.7|7553.6|7550.6|7558.1|7555.1|7551.4|7548.4|0
1639391100000|2021-12-13 10:25:00|7556.9|7553.9|7554.2|7551.2|7556.9|7553.9|7550.8|7547.8|0
1639391400000|2021-12-13 10:30:00|7553.4|7550.4|7554.4|7551.4|7556.9|7553.9|7553.4|7550.4|0
1639391700000|2021-12-13 10:35:00|7554|7551|7555.7|7552.7|7556.6|7553.6|7553.6|7550.6|0
1639392000000|2021-12-13 10:40:00|7555.6|7552.6|7560.1|7557.1|7560.6|7557.6|7554.7|7551.7|0
1639392300000|2021-12-13 10:45:00|7560|7557|7562.6|7559.6|7562.8|7559.8|7559|7556|0
1639392600000|2021-12-13 10:50:00|7562.5|7559.5|7564.4|7561.4|7565.3|7562.3|7562.3|7559.3|0
1639392900000|2021-12-13 10:55:00|7564.1|7561.1|7564.1|7561.1|7564.9|7561.9|7562.8|7559.8|0
1639393200000|2021-12-13 11:00:00|7564|7561|7565.4|7562.4|7565.8|7562.8|7563.3|7560.3|0
1639393500000|2021-12-13 11:05:00|7565.5|7562.5|7566.7|7563.7|7567.8|7564.8|7565.4|7562.4|0
1639393800000|2021-12-13 11:10:00|7566.1|7563.1|7566.2|7563.2|7566.6|7563.6|7565.7|7562.7|0
1639394100000|2021-12-13 11:15:00|7565.8|7562.8|7564.6|7561.6|7566.2|7563.2|7564.6|7561.6|0
1639394400000|2021-12-13 11:20:00|7564.7|7561.7|7566.6|7563.6|7566.6|7563.6|7564.3|7561.3|0
1639394700000|2021-12-13 11:25:00|7566.4|7563.4|7565.4|7562.4|7566.6|7563.6|7564.2|7561.2|0
1639395000000|2021-12-13 11:30:00|7565.5|7562.5|7564.6|7561.6|7565.9|7562.9|7564.4|7561.4|0
1639395300000|2021-12-13 11:35:00|7564.8|7561.8|7563.7|7560.7|7565.7|7562.7|7562.9|7559.9|0
1639395600000|2021-12-13 11:40:00|7563.8|7560.8|7563.4|7560.4|7565.4|7562.4|7563.1|7560.1|0
1639395900000|2021-12-13 11:45:00|7563.5|7560.5|7562.3|7559.3|7563.6|7560.6|7560.7|7557.7|0
1639396200000|2021-12-13 11:50:00|7562.1|7559.1|7563.2|7560.2|7563.9|7560.9|7562.1|7559.1|0
1639396500000|2021-12-13 11:55:00|7563.1|7560.1|7561.1|7558.1|7563.1|7560.1|7560.7|7557.7|0
1639396800000|2021-12-13 12:00:00|7560|7557|7553.6|7550.6|7561.4|7558.4|7553|7550|0
1639397100000|2021-12-13 12:05:00|7553.4|7550.4|7553.2|7550.2|7556|7553|7550.5|7547.5|0
1639397400000|2021-12-13 12:10:00|7553.4|7550.4|7550.4|7547.4|7553.8|7550.8|7550.4|7547.4|0
1639397700000|2021-12-13 12:15:00|7550.2|7547.2|7551.2|7548.2|7552.4|7549.4|7550.1|7547.1|0
1639398000000|2021-12-13 12:20:00|7551.3|7548.3|7555|7552|7556.4|7553.4|7551.3|7548.3|0
1639398300000|2021-12-13 12:25:00|7554.9|7551.9|7555.4|7552.4|7556.7|7553.7|7554.5|7551.5|0
1639398600000|2021-12-13 12:30:00|7555.2|7552.2|7554.3|7551.3|7556|7553|7553.7|7550.7|0
1639398900000|2021-12-13 12:35:00|7554.5|7551.5|7557.7|7554.7|7558|7555|7553.7|7550.7|0
1639399200000|2021-12-13 12:40:00|7558|7555|7559.1|7556.1|7560.3|7557.3|7557.7|7554.7|0
1639399500000|2021-12-13 12:45:00|7559.3|7556.3|7560.1|7557.1|7560.6|7557.6|7558.1|7555.1|0
1639399800000|2021-12-13 12:50:00|7560|7557|7560.6|7557.6|7561.8|7558.8|7560|7557|0
1639400100000|2021-12-13 12:55:00|7560.5|7557.5|7561.8|7558.8|7562.1|7559.1|7559.5|7556.5|0
1639400400000|2021-12-13 13:00:00|7562.1|7559.1|7561.4|7558.4|7563|7560|7560.4|7557.4|0
1639400700000|2021-12-13 13:05:00|7561.6|7558.6|7561.8|7558.8|7562.9|7559.9|7560.9|7557.9|0
1639401000000|2021-12-13 13:10:00|7561.9|7558.9|7564.4|7561.4|7565.5|7562.5|7561.8|7558.8|0
1639401300000|2021-12-13 13:15:00|7564.5|7561.5|7558|7555|7565.4|7562.4|7558|7555|0
1639401600000|2021-12-13 13:20:00|7557.9|7554.9|7555.1|7552.1|7558.6|7555.6|7553.3|7550.3|0
1639401900000|2021-12-13 13:25:00|7554.8|7551.8|7555.9|7552.9|7556.1|7553.1|7553.2|7550.2|0
1639402200000|2021-12-13 13:30:00|7555.7|7552.7|7558.2|7555.2|7559|7556|7554.9|7551.9|0
1639402500000|2021-12-13 13:35:00|7558.3|7555.3|7558.8|7555.8|7559|7556|7556.8|7553.8|0
1639402800000|2021-12-13 13:40:00|7558.7|7555.7|7555.5|7552.5|7558.7|7555.7|7555.5|7552.5|0
1639403100000|2021-12-13 13:45:00|7555.4|7552.4|7551.6|7548.6|7555.4|7552.4|7551.3|7548.3|0
1639403400000|2021-12-13 13:50:00|7551.7|7548.7|7552.2|7549.2|7554.1|7551.1|7550.5|7547.5|0
1639403700000|2021-12-13 13:55:00|7552|7549|7549.3|7546.3|7552|7549|7547.9|7544.9|0
1639404000000|2021-12-13 14:00:00|7549.4|7546.4|7535.8|7532.8|7549.6|7546.6|7535.6|7532.6|0
1639404300000|2021-12-13 14:05:00|7535.7|7532.7|7542.5|7539.5|7542.5|7539.5|7535.4|7532.4|0
1639404600000|2021-12-13 14:10:00|7542.4|7539.4|7537.5|7534.5|7542.6|7539.6|7536.5|7533.5|0
1639404900000|2021-12-13 14:15:00|7536.9|7533.9|7527.1|7524.1|7537.3|7534.3|7526.8|7523.8|0
1639405200000|2021-12-13 14:20:00|7527|7524|7524.5|7521.5|7527.7|7524.7|7523.9|7520.9|0
1639405500000|2021-12-13 14:25:00|7526.4|7523.4|7509|7506|7526.9|7523.9|7506.2|7503.2|0
1639405800000|2021-12-13 14:30:00|7506.9|7503.9|7442|7440.2|7507.7|7504.7|7442|7440.2|0
1639406100000|2021-12-13 14:35:00|7441.5|7439.7|7461.6|7459.8|7488.2|7486.4|7439.2|7437.4|0
1639406400000|2021-12-13 14:40:00|7459.3|7457.5|7494.2|7492.4|7504.9|7503.1|7458.1|7456.3|0
1639406700000|2021-12-13 14:45:00|7493.9|7492.1|7484.1|7482.3|7511.2|7509.4|7479.6|7477.8|0
1639407000000|2021-12-13 14:50:00|7480.6|7478.8|7446.6|7444.8|7484.5|7482.7|7446.6|7444.8|0
1639407300000|2021-12-13 14:55:00|7446.2|7444.4|7461.8|7460|7485.3|7483.5|7444.2|7442.4|0
1639407600000|2021-12-13 15:00:00|7462.3|7460.5|7452.8|7451|7463.2|7461.4|7443.9|7442.1|0
1639407900000|2021-12-13 15:05:00|7453.9|7452.1|7460.8|7459|7475.5|7473.7|7453.2|7451.4|0
1639408200000|2021-12-13 15:10:00|7459.5|7457.7|7461.3|7459.5|7473.6|7471.8|7451|7449.2|0
1639408500000|2021-12-13 15:15:00|7462|7460.2|7436.4|7434.6|7465.2|7463.4|7435.6|7433.8|0
1639408800000|2021-12-13 15:20:00|7437.1|7435.3|7410.5|7408.7|7439.6|7437.8|7407.1|7405.3|0
1639409100000|2021-12-13 15:25:00|7410.2|7408.4|7405.9|7404.1|7416.3|7414.5|7394.6|7392.8|0
1639409400000|2021-12-13 15:30:00|7404.8|7403|7395.2|7393.4|7405.2|7403.4|7390.8|7389|0
1639409700000|2021-12-13 15:35:00|7396.7|7394.9|7386.4|7384.6|7404.9|7403.1|7386.1|7384.3|0
1639410000000|2021-12-13 15:40:00|7386.6|7384.8|7395.3|7393.5|7400|7398.2|7384.4|7382.6|0
1639410300000|2021-12-13 15:45:00|7396.5|7394.7|7410.5|7408.7|7412.4|7410.6|7394|7392.2|0
1639410600000|2021-12-13 15:50:00|7411.9|7410.1|7404.8|7403|7418.6|7416.8|7399.3|7397.5|0
1639410900000|2021-12-13 15:55:00|7405|7403.2|7396.7|7394.9|7405.8|7404|7389|7387.2|0
1639411200000|2021-12-13 16:00:00|7393.5|7391.7|7386|7384.2|7399.2|7397.4|7382.6|7380.8|0
1639411500000|2021-12-13 16:05:00|7386.1|7384.3|7393.1|7391.3|7401.6|7399.8|7383.6|7381.8|0
1639411800000|2021-12-13 16:10:00|7393.9|7392.1|7377.6|7375.8|7400.9|7399.1|7375.5|7373.7|0
1639412100000|2021-12-13 16:15:00|7377.9|7376.1|7369|7367.2|7385.2|7383.4|7367.8|7366|0
1639412400000|2021-12-13 16:20:00|7368.9|7367.1|7358.6|7356.8|7374.5|7372.7|7358.2|7356.4|0
1639412700000|2021-12-13 16:25:00|7359.1|7357.3|7355.6|7353.8|7363.7|7361.9|7348.4|7346.6|0
1639413000000|2021-12-13 16:30:00|7354.5|7352.7|7359.6|7357.8|7363.7|7361.9|7347.8|7346|0
1639413300000|2021-12-13 16:35:00|7358.8|7357|7347.2|7345.4|7367.3|7365.5|7346.2|7344.4|0
1639413600000|2021-12-13 16:40:00|7349|7347.2|7343.4|7341.6|7355.3|7353.5|7343.4|7341.6|0
1639413900000|2021-12-13 16:45:00|7343.3|7341.5|7327.1|7325.3|7346|7344.2|7327.1|7325.3|0
1639414200000|2021-12-13 16:50:00|7327.8|7326|7326|7324.2|7331.8|7330|7322.3|7320.5|0
1639414500000|2021-12-13 16:55:00|7326.2|7324.4|7337.5|7335.7|7338.3|7336.5|7322.6|7320.8|0
1639414800000|2021-12-13 17:00:00|7336|7334.2|7339.3|7337.5|7340.8|7339|7329.8|7328|0
1639415100000|2021-12-13 17:05:00|7339|7337.2|7357.5|7355.7|7358.6|7356.8|7334.4|7332.6|0
1639415400000|2021-12-13 17:10:00|7357.8|7356|7362|7360.2|7364.4|7362.6|7353.9|7352.1|0
1639415700000|2021-12-13 17:15:00|7362.1|7360.3|7349.2|7347.4|7362.4|7360.6|7348.3|7346.5|0
1639416000000|2021-12-13 17:20:00|7349|7347.2|7367|7365.2|7367.8|7366|7348.3|7346.5|0
1639416300000|2021-12-13 17:25:00|7367.7|7365.9|7367.6|7365.8|7370.7|7368.9|7363|7361.2|0
1639416600000|2021-12-13 17:30:00|7367.7|7365.9|7371.9|7370.1|7378.5|7376.7|7364.9|7363.1|0
1639416900000|2021-12-13 17:35:00|7372|7370.2|7376.7|7374.9|7380.4|7378.6|7371.2|7369.4|0
1639417200000|2021-12-13 17:40:00|7375.6|7373.8|7377.4|7375.6|7377.4|7375.6|7369.3|7367.5|0
1639417500000|2021-12-13 17:45:00|7377.5|7375.7|7365.1|7363.3|7377.6|7375.8|7365.1|7363.3|0
1639417800000|2021-12-13 17:50:00|7364.9|7363.1|7360|7358.2|7366.7|7364.9|7357.1|7355.3|0
1639418100000|2021-12-13 17:55:00|7360.6|7358.8|7362.2|7360.4|7365.5|7363.7|7355.8|7354|0
1639418400000|2021-12-13 18:00:00|7361.3|7359.5|7374.9|7373.1|7381.2|7379.4|7357.9|7356.1|0
1639418700000|2021-12-13 18:05:00|7375.1|7373.3|7366.9|7365.1|7376.3|7374.5|7366.3|7364.5|0
1639419000000|2021-12-13 18:10:00|7367.1|7365.3|7365|7363.2|7369.5|7367.7|7362.9|7361.1|0
1639419300000|2021-12-13 18:15:00|7364.3|7362.5|7366.5|7364.7|7371.1|7369.3|7360.5|7358.7|0
1639419600000|2021-12-13 18:20:00|7367|7365.2|7363|7361.2|7367.3|7365.5|7356.6|7354.8|0
1639419900000|2021-12-13 18:25:00|7363.1|7361.3|7361.1|7359.3|7365.3|7363.5|7358.9|7357.1|0
1639420200000|2021-12-13 18:30:00|7361.6|7359.8|7351.2|7349.4|7364.2|7362.4|7346.2|7344.4|0
1639420500000|2021-12-13 18:35:00|7350.7|7348.9|7350.6|7348.8|7355|7353.2|7346.9|7345.1|0
1639420800000|2021-12-13 18:40:00|7351|7349.2|7369.4|7367.6|7371.3|7369.5|7350.8|7349|0
1639421100000|2021-12-13 18:45:00|7369.1|7367.3|7362.4|7360.6|7369.8|7368|7361.5|7359.7|0
1639421400000|2021-12-13 18:50:00|7362.5|7360.7|7376.3|7374.5|7378.4|7376.6|7361.8|7360|0
1639421700000|2021-12-13 18:55:00|7375.3|7373.5|7361.5|7359.7|7376.1|7374.3|7360.4|7358.6|0
1639422000000|2021-12-13 19:00:00|7361.3|7359.5|7359.8|7358|7362.9|7361.1|7349.2|7347.4|0
1639422300000|2021-12-13 19:05:00|7359.9|7358.1|7361.8|7360|7362.3|7360.5|7355.3|7353.5|0
1639422600000|2021-12-13 19:10:00|7361.6|7359.8|7364.8|7363|7368.4|7366.6|7361.2|7359.4|0
1639422900000|2021-12-13 19:15:00|7364.5|7362.7|7363.4|7361.6|7364.5|7362.7|7359.3|7357.5|0
1639423200000|2021-12-13 19:20:00|7363.9|7362.1|7373.7|7371.9|7380.2|7378.4|7363.2|7361.4|0
1639423500000|2021-12-13 19:25:00|7373.3|7371.5|7374.9|7373.1|7375.9|7374.1|7367.3|7365.5|0
1639423800000|2021-12-13 19:30:00|7374.4|7372.6|7378|7376.2|7379|7377.2|7365.5|7363.7|0
1639424100000|2021-12-13 19:35:00|7378.1|7376.3|7375.3|7373.5|7379.2|7377.4|7371.2|7369.4|0
1639424400000|2021-12-13 19:40:00|7375.2|7373.4|7374.1|7372.3|7378.9|7377.1|7369.4|7367.6|0
1639424700000|2021-12-13 19:45:00|7374.4|7372.6|7370.5|7368.7|7375.8|7374|7367.6|7365.8|0
1639425000000|2021-12-13 19:50:00|7370.4|7368.6|7377.4|7375.6|7377.7|7375.9|7369.7|7367.9|0
1639425300000|2021-12-13 19:55:00|7377.5|7375.7|7388|7386.2|7390.4|7388.6|7377.5|7375.7|0
1639425600000|2021-12-13 20:00:00|7388.1|7386.3|7401.1|7399.3|7401.8|7400|7384.1|7382.3|0
1639425900000|2021-12-13 20:05:00|7401.2|7399.4|7392.5|7390.7|7401.2|7399.4|7388|7386.2|0
1639426200000|2021-12-13 20:10:00|7391.8|7390|7391.8|7390|7396|7394.2|7389.4|7387.6|0
1639426500000|2021-12-13 20:15:00|7391.6|7389.8|7377.5|7375.7|7398.9|7397.1|7374.9|7373.1|0
1639426800000|2021-12-13 20:20:00|7378.9|7377.1|7373.4|7371.6|7382.9|7381.1|7367.9|7366.1|0
1639427100000|2021-12-13 20:25:00|7373.3|7371.5|7363.3|7361.5|7376.9|7375.1|7362.6|7360.8|0
1639427400000|2021-12-13 20:30:00|7362.5|7360.7|7366.5|7364.7|7372|7370.2|7360.8|7359|0
1639427700000|2021-12-13 20:35:00|7366.4|7364.6|7370.1|7368.3|7383.5|7381.7|7366|7364.2|0
1639428000000|2021-12-13 20:40:00|7369.7|7367.9|7362.2|7360.4|7370.4|7368.6|7362|7360.2|0
1639428300000|2021-12-13 20:45:00|7362.9|7361.1|7358|7356.2|7366.2|7364.4|7355.7|7353.9|0
1639428600000|2021-12-13 20:50:00|7354|7352.2|7332.2|7330.4|7354|7352.2|7332.2|7330.4|0
1639428900000|2021-12-13 20:55:00|7332.3|7330.5|7329.4|7327.6|7344.1|7342.3|7325.7|7323.9|0
1639429200000|2021-12-13 21:00:00|7330|7327|7319.4|7316.4|7335.6|7332.6|7318.6|7315.6|0
1639429500000|2021-12-13 21:05:00|7319.3|7316.3|7319.5|7316.5|7319.7|7316.7|7314.8|7311.8|0
1639429800000|2021-12-13 21:10:00|7319.6|7316.6|7320.4|7317.4|7320.8|7317.8|7318.8|7315.8|0
1639430100000|2021-12-13 21:15:00|7320.5|7317.5|7320.4|7317.4|7320.6|7317.6|7319.2|7316.2|0
1639430400000|2021-12-13 21:20:00|7320.2|7317.2|7321.1|7318.1|7322.5|7319.5|7320|7317|0
1639430700000|2021-12-13 21:25:00|7320.9|7317.9|7318.9|7315.9|7321.1|7318.1|7318.6|7315.6|0
1639431000000|2021-12-13 21:30:00|7318.8|7315.8|7320.2|7317.2|7320.3|7317.3|7318.6|7315.6|0
1639431300000|2021-12-13 21:35:00|7320.1|7317.1|7322.3|7319.3|7322.6|7319.6|7319.2|7316.2|0
1639431600000|2021-12-13 21:40:00|7322.7|7319.7|7327|7324|7327.1|7324.1|7322.5|7319.5|0
1639431900000|2021-12-13 21:45:00|7326.9|7323.9|7331|7328|7331|7328|7326.3|7323.3|0
1639432200000|2021-12-13 21:50:00|7330.7|7327.7|7330.5|7327.5|7331.9|7328.9|7329.2|7326.2|0
1639432500000|2021-12-13 21:55:00|7330.3|7327.3|7331.9|7328.9|7331.9|7328.9|7329.9|7326.9|0
1639432800000|2021-12-13 22:00:00|7332|7329|7329.2|7326.2|7332.2|7329.2|7328.8|7325.8|0
1639433100000|2021-12-13 22:05:00|7329.1|7326.1|7326.6|7323.6|7329.3|7326.3|7326.5|7323.5|0
1639433400000|2021-12-13 22:10:00|7326.7|7323.7|7324.7|7321.7|7326.8|7323.8|7324|7321|0
1639433700000|2021-12-13 22:15:00|7324.6|7321.6|7322.9|7319.9|7324.8|7321.8|7322.8|7319.8|0
1639434000000|2021-12-13 22:20:00|7323|7320|7323.6|7320.6|7324.1|7321.1|7322.8|7319.8|0
1639434300000|2021-12-13 22:25:00|7323.8|7320.8|7322.2|7319.2|7324.2|7321.2|7322.2|7319.2|0
1639434600000|2021-12-13 22:30:00|7322.5|7319.5|7320.6|7317.6|7322.6|7319.6|7320.5|7317.5|0
1639434900000|2021-12-13 22:35:00|7320.7|7317.7|7316.5|7313.5|7320.7|7317.7|7315|7312|0
1639435200000|2021-12-13 22:40:00|7316.3|7313.3|7316.1|7313.1|7319.2|7316.2|7316.1|7313.1|0
1639435500000|2021-12-13 22:45:00|7316|7313|7315.9|7312.9|7317.8|7314.8|7314.8|7311.8|0
1639435800000|2021-12-13 22:50:00|7315.6|7312.6|7316.2|7313.2|7316.5|7313.5|7315.2|7312.2|0
1639436100000|2021-12-13 22:55:00|7316.4|7313.4|7316.4|7313.4|7317.1|7314.1|7315.7|7312.7|0
1639436400000|2021-12-13 23:00:00|7316.5|7313.5|7321.6|7318.6|7322.3|7319.3|7316.5|7313.5|0
1639436700000|2021-12-13 23:05:00|7321.5|7318.5|7329.5|7326.5|7329.5|7326.5|7321.5|7318.5|0
1639437000000|2021-12-13 23:10:00|7329.8|7326.8|7327.6|7324.6|7329.8|7326.8|7327.6|7324.6|0
1639437300000|2021-12-13 23:15:00|7327.7|7324.7|7324|7321|7327.8|7324.8|7323.8|7320.8|0
1639437600000|2021-12-13 23:20:00|7324.1|7321.1|7325.1|7322.1|7326|7323|7323.8|7320.8|0
1639437900000|2021-12-13 23:25:00|7324.9|7321.9|7326.2|7323.2|7328.4|7325.4|7324|7321|0
1639438200000|2021-12-13 23:30:00|7326.1|7323.1|7326.7|7323.7|7326.9|7323.9|7324.9|7321.9|0
1639438500000|2021-12-13 23:35:00|7326.8|7323.8|7326.9|7323.9|7327.1|7324.1|7325.4|7322.4|0
1639438800000|2021-12-13 23:40:00|7327.3|7324.3|7327.7|7324.7|7327.8|7324.8|7326.2|7323.2|0
1639439100000|2021-12-13 23:45:00|7327.6|7324.6|7327.6|7324.6|7328|7325|7327.3|7324.3|0
1639439400000|2021-12-13 23:50:00|7327.5|7324.5|7326.5|7323.5|7327.5|7324.5|7326.4|7323.4|0
1639439700000|2021-12-13 23:55:00|7326.4|7323.4|7325.8|7322.8|7326.8|7323.8|7325.6|7322.6|0
1639440000000|2021-12-14 00:00:00|7326.2|7323.2|7327.5|7324.5|7327.8|7324.8|7326|7323|0
1639440300000|2021-12-14 00:05:00|7327.6|7324.6|7327.4|7324.4|7328|7325|7326.6|7323.6|0
1639440600000|2021-12-14 00:10:00|7327.5|7324.5|7328.5|7325.5|7329.5|7326.5|7327.4|7324.4|0
1639440900000|2021-12-14 00:15:00|7328.4|7325.4|7327.8|7324.8|7329.1|7326.1|7327.8|7324.8|0
1639441200000|2021-12-14 00:20:00|7327.7|7324.7|7327.9|7324.9|7328.2|7325.2|7326.4|7323.4|0
1639441500000|2021-12-14 00:25:00|7327.8|7324.8|7326.2|7323.2|7328|7325|7325.7|7322.7|0
1639441800000|2021-12-14 00:30:00|7325.5|7322.5|7325.2|7322.2|7325.9|7322.9|7324.8|7321.8|0
1639442100000|2021-12-14 00:35:00|7325|7322|7325.1|7322.1|7326.1|7323.1|7325|7322|0
1639442400000|2021-12-14 00:40:00|7325|7322|7326.1|7323.1|7326.1|7323.1|7323.6|7320.6|0
1639442700000|2021-12-14 00:45:00|7325.7|7322.7|7327.3|7324.3|7327.6|7324.6|7324.8|7321.8|0
1639443000000|2021-12-14 00:50:00|7327.2|7324.2|7326.1|7323.1|7328.1|7325.1|7326|7323|0
1639443300000|2021-12-14 00:55:00|7326.2|7323.2|7327.3|7322.3|7327.3|7324|7325|7322|0
1639443600000|2021-12-14 01:00:00|7327.2|7322.2|7325.3|7320.3|7328.3|7323.3|7324.9|7319.9|0
1639443900000|2021-12-14 01:05:00|7325.4|7320.4|7326.4|7321.4|7327.2|7322.2|7325.2|7320.2|0
1639444200000|2021-12-14 01:10:00|7326.3|7321.3|7326.3|7321.3|7327.5|7322.5|7326.1|7321.1|0
1639444500000|2021-12-14 01:15:00|7326.4|7321.4|7324.4|7319.4|7326.4|7321.4|7322.8|7317.8|0
1639444800000|2021-12-14 01:20:00|7324.5|7319.5|7321|7316|7324.6|7319.6|7320.7|7315.7|0
1639445100000|2021-12-14 01:25:00|7321.2|7316.2|7323.3|7318.3|7323.7|7318.7|7321.1|7316.1|0
1639445400000|2021-12-14 01:30:00|7323.4|7318.4|7328.9|7323.9|7329.2|7324.2|7322.6|7317.6|0
1639445700000|2021-12-14 01:35:00|7328.7|7323.7|7326.3|7321.3|7329.1|7324.1|7325.2|7320.2|0
1639446000000|2021-12-14 01:40:00|7325.9|7320.9|7321|7316|7327|7322|7320.2|7315.2|0
1639446300000|2021-12-14 01:45:00|7321.1|7316.1|7321.9|7316.9|7323.2|7318.2|7320.5|7315.5|0
1639446600000|2021-12-14 01:50:00|7321.8|7316.8|7323.8|7318.8|7324.5|7319.5|7321|7316|0
1639446900000|2021-12-14 01:55:00|7323.7|7318.7|7324.2|7319.2|7325.3|7320.3|7322.9|7317.9|0
1639447200000|2021-12-14 02:00:00|7324.3|7319.3|7324.7|7319.7|7326.7|7321.7|7322.7|7317.7|0
1639447500000|2021-12-14 02:05:00|7324.6|7319.6|7323.7|7318.7|7325.2|7320.2|7323.2|7318.2|0
1639447800000|2021-12-14 02:10:00|7323.8|7318.8|7324.8|7319.8|7325.4|7320.4|7323.2|7318.2|0
1639448100000|2021-12-14 02:15:00|7324.7|7319.7|7322.2|7317.2|7324.8|7319.8|7322.1|7317.1|0
1639448400000|2021-12-14 02:20:00|7322.1|7317.1|7322.9|7317.9|7323.9|7318.9|7322.1|7317.1|0
1639448700000|2021-12-14 02:25:00|7322.8|7317.8|7321.6|7316.6|7323.4|7318.4|7321.6|7316.6|0
1639449000000|2021-12-14 02:30:00|7321.5|7316.5|7323.9|7318.9|7323.9|7318.9|7320.4|7315.4|0
1639449300000|2021-12-14 02:35:00|7324.1|7319.1|7321.9|7316.9|7324.4|7319.4|7321|7316|0
1639449600000|2021-12-14 02:40:00|7321.8|7316.8|7324|7319|7324.1|7319.1|7321.6|7316.6|0
1639449900000|2021-12-14 02:45:00|7323.9|7318.9|7322.3|7317.3|7324.4|7319.4|7321.5|7316.5|0
1639450200000|2021-12-14 02:50:00|7322.4|7317.4|7320.8|7315.8|7322.4|7317.4|7320.1|7315.1|0
1639450500000|2021-12-14 02:55:00|7320.7|7315.7|7321.3|7316.3|7321.8|7316.8|7320.1|7315.1|0
1639450800000|2021-12-14 03:00:00|7321.2|7316.2|7321.4|7316.4|7322.3|7317.3|7320.7|7315.7|0
1639451100000|2021-12-14 03:05:00|7321.3|7316.3|7319.8|7314.8|7322.2|7317.2|7319.6|7314.6|0
1639451400000|2021-12-14 03:10:00|7319.7|7314.7|7322.4|7317.4|7322.7|7317.7|7319.6|7314.6|0
1639451700000|2021-12-14 03:15:00|7322.5|7317.5|7323.1|7318.1|7323.4|7318.4|7322.3|7317.3|0
1639452000000|2021-12-14 03:20:00|7323.2|7318.2|7323.7|7318.7|7323.8|7318.8|7322.5|7317.5|0
1639452300000|2021-12-14 03:25:00|7323.6|7318.6|7323.8|7318.8|7324|7319|7323|7318|0
1639452600000|2021-12-14 03:30:00|7323.7|7318.7|7322.1|7317.1|7323.7|7318.7|7322.1|7317.1|0
1639452900000|2021-12-14 03:35:00|7322|7317|7316.7|7311.7|7322.1|7317.1|7312.7|7307.7|0
1639453200000|2021-12-14 03:40:00|7316.6|7311.6|7318.7|7313.7|7318.9|7313.9|7314.6|7309.6|0
1639453500000|2021-12-14 03:45:00|7318.6|7313.6|7319.8|7314.8|7320.3|7315.3|7318.2|7313.2|0
1639453800000|2021-12-14 03:50:00|7319.9|7314.9|7321.9|7316.9|7323.4|7318.4|7319.8|7314.8|0
1639454100000|2021-12-14 03:55:00|7321.8|7316.8|7323.7|7318.7|7324.3|7319.3|7321.2|7316.2|0
1639454400000|2021-12-14 04:00:00|7323.8|7318.8|7324.1|7319.1|7325|7320|7323|7318|0
1639454700000|2021-12-14 04:05:00|7324.2|7319.2|7324.3|7319.3|7324.4|7319.4|7323.1|7318.1|0
1639455000000|2021-12-14 04:10:00|7324.1|7319.1|7322.5|7317.5|7324.5|7319.5|7322.5|7317.5|0
1639455300000|2021-12-14 04:15:00|7322.2|7317.2|7323.3|7318.3|7324.1|7319.1|7322.2|7317.2|0
1639455600000|2021-12-14 04:20:00|7323.2|7318.2|7322.1|7317.1|7323.5|7318.5|7322|7317|0
1639455900000|2021-12-14 04:25:00|7322.2|7317.2|7321.5|7316.5|7322.5|7317.5|7320.9|7315.9|0
1639456200000|2021-12-14 04:30:00|7321.4|7316.4|7322.3|7317.3|7322.9|7317.9|7320.7|7315.7|0
1639456500000|2021-12-14 04:35:00|7322.5|7317.5|7322.5|7317.5|7323.1|7318.1|7321.8|7316.8|0
1639456800000|2021-12-14 04:40:00|7322.6|7317.6|7323.4|7318.4|7323.6|7318.6|7322.3|7317.3|0
1639457100000|2021-12-14 04:45:00|7323.3|7318.3|7323.6|7318.6|7324.1|7319.1|7322.7|7317.7|0
1639457400000|2021-12-14 04:50:00|7323.3|7318.3|7321.6|7316.6|7324.5|7319.5|7321.5|7316.5|0
1639457700000|2021-12-14 04:55:00|7321.5|7316.5|7323.7|7318.7|7323.8|7318.8|7321.4|7316.4|0
1639458000000|2021-12-14 05:00:00|7323.6|7318.6|7324.6|7319.6|7324.6|7319.6|7322.9|7317.9|0
1639458300000|2021-12-14 05:05:00|7324.5|7319.5|7323.6|7318.6|7324.5|7319.5|7323.3|7318.3|0
1639458600000|2021-12-14 05:10:00|7323.5|7318.5|7323.5|7318.5|7324.9|7319.9|7323.3|7318.3|0
1639458900000|2021-12-14 05:15:00|7323.6|7318.6|7322.5|7317.5|7323.6|7318.6|7322.4|7317.4|0
1639459200000|2021-12-14 05:20:00|7322.6|7317.6|7322.1|7317.1|7323.1|7318.1|7321.8|7316.8|0
1639459500000|2021-12-14 05:25:00|7322|7317|7323.4|7318.4|7323.6|7318.6|7321.6|7316.6|0
1639459800000|2021-12-14 05:30:00|7323.5|7318.5|7322.8|7317.8|7324.9|7319.9|7321.5|7316.5|0
1639460100000|2021-12-14 05:35:00|7322.7|7317.7|7323.6|7318.6|7324.3|7319.3|7322.3|7317.3|0
1639460400000|2021-12-14 05:40:00|7323.4|7318.4|7322.5|7317.5|7324.2|7319.2|7322.3|7317.3|0
1639460700000|2021-12-14 05:45:00|7322.4|7317.4|7322.4|7317.4|7322.9|7317.9|7321.4|7316.4|0
1639461000000|2021-12-14 05:50:00|7322.3|7317.3|7320.8|7315.8|7322.7|7317.7|7320.7|7315.7|0
1639461300000|2021-12-14 05:55:00|7320.9|7315.9|7322.5|7317.5|7323.3|7318.3|7320.7|7315.7|0
1639461600000|2021-12-14 06:00:00|7322.4|7317.4|7322.7|7317.7|7323.1|7318.1|7320.6|7315.6|0
1639461900000|2021-12-14 06:05:00|7322.8|7317.8|7322|7317|7323.1|7318.1|7321.5|7316.5|0
1639462200000|2021-12-14 06:10:00|7321.8|7316.8|7321.5|7316.5|7322|7317|7318.6|7313.6|0
1639462500000|2021-12-14 06:15:00|7321.7|7316.7|7320.2|7315.2|7322.4|7317.4|7319.3|7314.3|0
1639462800000|2021-12-14 06:20:00|7320.1|7315.1|7322.9|7317.9|7323.3|7318.3|7320.1|7315.1|0
1639463100000|2021-12-14 06:25:00|7322.8|7317.8|7322.7|7317.7|7323.8|7318.8|7322.1|7317.1|0
1639463400000|2021-12-14 06:30:00|7322.8|7317.8|7322.6|7317.6|7323.4|7318.4|7321.9|7316.9|0
1639463700000|2021-12-14 06:35:00|7322.4|7317.4|7321.7|7316.7|7322.5|7317.5|7321.6|7316.6|0
1639464000000|2021-12-14 06:40:00|7321.6|7316.6|7322.1|7317.1|7322.3|7317.3|7321.5|7316.5|0
1639464300000|2021-12-14 06:45:00|7322.2|7317.2|7324|7319|7325.5|7320.5|7322.1|7317.1|0
1639464600000|2021-12-14 06:50:00|7323.9|7318.9|7323|7318|7324.5|7319.5|7322.6|7317.6|0
1639464900000|2021-12-14 06:55:00|7322.9|7317.9|7321|7316|7323|7318|7320.6|7315.6|0
1639465200000|2021-12-14 07:00:00|7321.5|7316.5|7322.4|7317.4|7322.7|7317.7|7320.2|7315.2|0
1639465500000|2021-12-14 07:05:00|7322.2|7317.2|7320.1|7315.1|7322.9|7317.9|7319.8|7314.8|0
1639465800000|2021-12-14 07:10:00|7319.9|7314.9|7322.8|7317.8|7323|7318|7319.4|7314.4|0
1639466100000|2021-12-14 07:15:00|7322.9|7317.9|7329.7|7324.7|7329.8|7324.8|7322.4|7317.4|0
1639466400000|2021-12-14 07:20:00|7329.6|7324.6|7327.3|7322.3|7330.8|7325.8|7326.8|7321.8|0
1639466700000|2021-12-14 07:25:00|7327.5|7322.5|7327.1|7322.1|7327.8|7322.8|7326.3|7321.3|0
1639467000000|2021-12-14 07:30:00|7327.4|7322.4|7327.8|7322.8|7329.4|7324.4|7326.9|7321.9|0
1639467300000|2021-12-14 07:35:00|7327.9|7322.9|7328|7323|7329|7324|7327.4|7322.4|0
1639467600000|2021-12-14 07:40:00|7328.1|7323.1|7330.2|7325.2|7331.7|7326.7|7328.1|7323.1|0
1639467900000|2021-12-14 07:45:00|7330.5|7325.5|7328.7|7323.7|7331|7326|7327.5|7322.5|0
1639468200000|2021-12-14 07:50:00|7328.8|7323.8|7330.7|7325.7|7331|7326|7328.7|7323.7|0
1639468500000|2021-12-14 07:55:00|7330.8|7325.8|7330.3|7325.3|7331.9|7326.9|7329.6|7324.6|0
1639468800000|2021-12-14 08:00:00|7330.4|7325.4|7333.6|7328.6|7335.8|7330.8|7330.2|7325.2|0
1639469100000|2021-12-14 08:05:00|7333.7|7328.7|7336|7331|7336.8|7331.8|7333.5|7328.5|0
1639469400000|2021-12-14 08:10:00|7336.1|7331.1|7337|7332|7337.9|7332.9|7335.8|7330.8|0
1639469700000|2021-12-14 08:15:00|7336.3|7331.3|7334.4|7329.4|7337|7332|7333.7|7328.7|0
1639470000000|2021-12-14 08:20:00|7334.5|7329.5|7336.8|7331.8|7338|7333|7334.3|7329.3|0
1639470300000|2021-12-14 08:25:00|7336.7|7331.7|7334.6|7329.6|7337.7|7332.7|7333.8|7328.8|0
1639470600000|2021-12-14 08:30:00|7334.5|7329.5|7334.7|7329.7|7336.3|7331.3|7332.5|7327.5|0
1639470900000|2021-12-14 08:35:00|7334.8|7329.8|7335.9|7330.9|7336.1|7331.1|7332.2|7327.2|0
1639471200000|2021-12-14 08:40:00|7335.8|7330.8|7336.3|7331.3|7337.1|7332.1|7334.3|7329.3|0
1639471500000|2021-12-14 08:45:00|7336.1|7331.1|7332.8|7327.8|7336.6|7331.6|7332.6|7327.6|0
1639471800000|2021-12-14 08:50:00|7332.9|7327.9|7332.5|7327.5|7334.3|7329.3|7331.8|7326.8|0
1639472100000|2021-12-14 08:55:00|7332.4|7327.4|7330.2|7325.2|7334.3|7329.3|7329.9|7324.9|0
1639472400000|2021-12-14 09:00:00|7330.1|7325.1|7331|7328|7332.4|7329.4|7321|7318|0
1639472700000|2021-12-14 09:05:00|7330.1|7327.1|7331.8|7328.8|7334.9|7331.9|7326.5|7323.5|0
1639473000000|2021-12-14 09:10:00|7329.9|7326.9|7317.5|7314.5|7330.7|7327.7|7314.1|7311.1|0
1639473300000|2021-12-14 09:15:00|7317.6|7314.6|7322.7|7319.7|7325.8|7322.8|7315.5|7312.5|0
1639473600000|2021-12-14 09:20:00|7322.5|7319.5|7316.1|7313.1|7326.8|7323.8|7316|7313|0
1639473900000|2021-12-14 09:25:00|7315.9|7312.9|7309.7|7306.7|7319.5|7316.5|7309.7|7306.7|0
1639474200000|2021-12-14 09:30:00|7310|7307|7307.2|7304.2|7313.9|7310.9|7304.9|7301.9|0
1639474500000|2021-12-14 09:35:00|7305.1|7302.1|7286.9|7283.9|7308.6|7305.6|7286.1|7283.1|0
1639474800000|2021-12-14 09:40:00|7289.6|7286.6|7275.4|7272.4|7289.6|7286.6|7271.9|7268.9|0
1639475100000|2021-12-14 09:45:00|7275.2|7272.2|7267.3|7264.3|7280.2|7277.2|7259|7256|0
1639475400000|2021-12-14 09:50:00|7266.1|7263.1|7243.6|7240.6|7270.5|7267.5|7243.1|7240.1|0
1639475700000|2021-12-14 09:55:00|7242|7239|7240.4|7237.4|7246.4|7243.4|7235|7232|0
1639476000000|2021-12-14 10:00:00|7239.6|7236.6|7243.3|7240.3|7249.3|7246.3|7239.1|7236.1|0
1639476300000|2021-12-14 10:05:00|7243.5|7240.5|7253.1|7250.1|7256.2|7253.2|7241.4|7238.4|0
1639476600000|2021-12-14 10:10:00|7252.7|7249.7|7252.2|7249.2|7258.4|7255.4|7246.8|7243.8|0
1639476900000|2021-12-14 10:15:00|7252.3|7249.3|7255.9|7252.9|7258.6|7255.6|7248.8|7245.8|0
1639477200000|2021-12-14 10:20:00|7255.3|7252.3|7254.1|7251.1|7262.9|7259.9|7252.6|7249.6|0
1639477500000|2021-12-14 10:25:00|7253.8|7250.8|7254.7|7251.7|7260.9|7257.9|7247|7244|0
1639477800000|2021-12-14 10:30:00|7255.1|7252.1|7264.9|7261.9|7266.4|7263.4|7253.7|7250.7|0
1639478100000|2021-12-14 10:35:00|7264.5|7261.5|7264.4|7261.4|7266.4|7263.4|7261.7|7258.7|0
1639478400000|2021-12-14 10:40:00|7264|7261|7256.8|7253.8|7265.3|7262.3|7256.7|7253.7|0
1639478700000|2021-12-14 10:45:00|7256.6|7253.6|7253.1|7250.1|7261.7|7258.7|7251|7248|0
1639479000000|2021-12-14 10:50:00|7253.3|7250.3|7252.9|7249.9|7255|7252|7246.3|7243.3|0
1639479300000|2021-12-14 10:55:00|7253|7250|7254.5|7251.5|7257|7254|7252.4|7249.4|0
1639479600000|2021-12-14 11:00:00|7254.3|7251.3|7252.5|7249.5|7255.2|7252.2|7251|7248|0
1639479900000|2021-12-14 11:05:00|7252.6|7249.6|7258.5|7255.5|7258.6|7255.6|7252.5|7249.5|0
1639480200000|2021-12-14 11:10:00|7258.6|7255.6|7256.6|7253.6|7260.3|7257.3|7256.6|7253.6|0
1639480500000|2021-12-14 11:15:00|7256.7|7253.7|7254.6|7251.6|7260.9|7257.9|7254.5|7251.5|0
1639480800000|2021-12-14 11:20:00|7254.5|7251.5|7261.2|7258.2|7261.9|7258.9|7254.3|7251.3|0
1639481100000|2021-12-14 11:25:00|7261|7258|7259.8|7256.8|7266.4|7263.4|7257|7254|0
1639481400000|2021-12-14 11:30:00|7255.7|7252.7|7256.9|7253.9|7263.7|7260.7|7255.2|7252.2|0
1639481700000|2021-12-14 11:35:00|7256.8|7253.8|7255.8|7252.8|7257.2|7254.2|7252.1|7249.1|0
1639482000000|2021-12-14 11:40:00|7256|7253|7258.7|7255.7|7259.1|7256.1|7255.2|7252.2|0
1639482300000|2021-12-14 11:45:00|7257.5|7254.5|7255.5|7252.5|7261.6|7258.6|7253.2|7250.2|0
1639482600000|2021-12-14 11:50:00|7255.2|7252.2|7253.9|7250.9|7256.5|7253.5|7253.4|7250.4|0
1639482900000|2021-12-14 11:55:00|7254.1|7251.1|7259.2|7256.2|7263.1|7260.1|7253.8|7250.8|0
1639483200000|2021-12-14 12:00:00|7260.7|7257.7|7266.2|7263.2|7266.7|7263.7|7258.2|7255.2|0
1639483500000|2021-12-14 12:05:00|7266.3|7263.3|7271.7|7268.7|7273.9|7270.9|7265.4|7262.4|0
1639483800000|2021-12-14 12:10:00|7271.6|7268.6|7276|7273|7277.3|7274.3|7271|7268|0
1639484100000|2021-12-14 12:15:00|7277.3|7274.3|7279.3|7276.3|7282.1|7279.1|7277|7274|0
1639484400000|2021-12-14 12:20:00|7278.9|7275.9|7286.9|7283.9|7286.9|7283.9|7275.6|7272.6|0
1639484700000|2021-12-14 12:25:00|7285.9|7282.9|7285.2|7282.2|7287.4|7284.4|7281.5|7278.5|0
1639485000000|2021-12-14 12:30:00|7285.1|7282.1|7283.8|7280.8|7287.9|7284.9|7280.1|7277.1|0
1639485300000|2021-12-14 12:35:00|7284|7281|7280.7|7277.7|7285|7282|7279.2|7276.2|0
1639485600000|2021-12-14 12:40:00|7280.6|7277.6|7273.6|7270.6|7280.7|7277.7|7273.4|7270.4|0
1639485900000|2021-12-14 12:45:00|7273.5|7270.5|7276.8|7273.8|7276.8|7273.8|7273.1|7270.1|0
1639486200000|2021-12-14 12:50:00|7276.7|7273.7|7274.7|7271.7|7276.9|7273.9|7273.8|7270.8|0
1639486500000|2021-12-14 12:55:00|7274.4|7271.4|7269.9|7266.9|7274.9|7271.9|7267.4|7264.4|0
1639486800000|2021-12-14 13:00:00|7270.1|7267.1|7273.1|7270.1|7273.8|7270.8|7269.3|7266.3|0
1639487100000|2021-12-14 13:05:00|7272.6|7269.6|7278.2|7275.2|7280|7277|7269.8|7266.8|0
1639487400000|2021-12-14 13:10:00|7278.3|7275.3|7273.9|7270.9|7278.7|7275.7|7273.8|7270.8|0
1639487700000|2021-12-14 13:15:00|7273.8|7270.8|7276.8|7273.8|7277.6|7274.6|7273.8|7270.8|0
1639488000000|2021-12-14 13:20:00|7277|7274|7271|7268|7277|7274|7267.2|7264.2|0
1639488300000|2021-12-14 13:25:00|7271.2|7268.2|7273.8|7270.8|7273.9|7270.9|7267.3|7264.3|0
1639488600000|2021-12-14 13:30:00|7274.1|7271.1|7240.8|7237.8|7274.1|7271.1|7238.7|7235.7|0
1639488900000|2021-12-14 13:35:00|7240.5|7237.5|7229.2|7226.2|7244.5|7241.5|7229|7226|0
1639489200000|2021-12-14 13:40:00|7229|7226|7219.4|7216.4|7233.7|7230.7|7217.4|7214.4|0
1639489500000|2021-12-14 13:45:00|7219.3|7216.3|7214|7211|7219.6|7216.6|7209.7|7206.7|0
1639489800000|2021-12-14 13:50:00|7213.8|7210.8|7212.1|7209.1|7217.1|7214.1|7206.6|7203.6|0
1639490100000|2021-12-14 13:55:00|7211.8|7208.8|7211.7|7208.7|7216.3|7213.3|7207.9|7204.9|0
1639490400000|2021-12-14 14:00:00|7211.8|7208.8|7214.9|7211.9|7217.6|7214.6|7208.5|7205.5|0
1639490700000|2021-12-14 14:05:00|7214.7|7211.7|7198.9|7195.9|7215.1|7212.1|7198.4|7195.4|0
1639491000000|2021-12-14 14:10:00|7198.4|7195.4|7203.2|7200.2|7203.6|7200.6|7196.9|7193.9|0
1639491300000|2021-12-14 14:15:00|7203|7200|7199.6|7196.6|7203.6|7200.6|7199.6|7196.6|0
1639491600000|2021-12-14 14:20:00|7199.9|7196.9|7204|7201|7208.8|7205.8|7199.2|7196.2|0
1639491900000|2021-12-14 14:25:00|7209.6|7206.6|7228|7225|7229.7|7226.7|7206|7203|0
1639492200000|2021-12-14 14:30:00|7225.9|7222.9|7221.7|7219.9|7254.7|7252.9|7205.5|7203.7|0
1639492500000|2021-12-14 14:35:00|7222.2|7220.4|7264.3|7262.5|7272.3|7270.5|7222.2|7220.4|0
1639492800000|2021-12-14 14:40:00|7268.8|7267|7300.1|7298.3|7301.4|7299.6|7263.4|7261.6|0
1639493100000|2021-12-14 14:45:00|7300.3|7298.5|7274.1|7272.3|7305.6|7303.8|7256.2|7254.4|0
1639493400000|2021-12-14 14:50:00|7276.2|7274.4|7264.8|7263|7280.7|7278.9|7248.9|7247.1|0
1639493700000|2021-12-14 14:55:00|7262.1|7260.3|7283.3|7281.5|7295.6|7293.8|7253.8|7252|0
1639494000000|2021-12-14 15:00:00|7281|7279.2|7257.2|7255.4|7287.1|7285.3|7254.9|7253.1|0
1639494300000|2021-12-14 15:05:00|7256.3|7254.5|7266|7264.2|7271|7269.2|7249.1|7247.3|0
1639494600000|2021-12-14 15:10:00|7264.9|7263.1|7247.7|7245.9|7270.1|7268.3|7244.1|7242.3|0
1639494900000|2021-12-14 15:15:00|7247|7245.2|7249.4|7247.6|7255.4|7253.6|7241.3|7239.5|0
1639495200000|2021-12-14 15:20:00|7249.8|7248|7292.7|7290.9|7295.3|7293.5|7243.7|7241.9|0
1639495500000|2021-12-14 15:25:00|7292.3|7290.5|7298.3|7296.5|7310|7308.2|7288.6|7286.8|0
1639495800000|2021-12-14 15:30:00|7298|7296.2|7293.9|7292.1|7311.9|7310.1|7285.5|7283.7|0
1639496100000|2021-12-14 15:35:00|7293.8|7292|7284.4|7282.6|7299.3|7297.5|7281.3|7279.5|0
1639496400000|2021-12-14 15:40:00|7285.3|7283.5|7269.2|7267.4|7288.3|7286.5|7261|7259.2|0
1639496700000|2021-12-14 15:45:00|7269|7267.2|7254|7252.2|7273.9|7272.1|7248|7246.2|0
1639497000000|2021-12-14 15:50:00|7253.6|7251.8|7235.5|7233.7|7255.2|7253.4|7233.9|7232.1|0
1639497300000|2021-12-14 15:55:00|7236.2|7234.4|7230.2|7228.4|7239.7|7237.9|7219.4|7217.6|0
1639497600000|2021-12-14 16:00:00|7227.7|7225.9|7224.2|7222.4|7231.7|7229.9|7212.1|7210.3|0
1639497900000|2021-12-14 16:05:00|7224.5|7222.7|7224|7222.2|7230|7228.2|7218.4|7216.6|0
1639498200000|2021-12-14 16:10:00|7224.2|7222.4|7208.8|7207|7229|7227.2|7208.8|7207|0
1639498500000|2021-12-14 16:15:00|7209.6|7207.8|7228.9|7227.1|7233.7|7231.9|7207.5|7205.7|0
1639498800000|2021-12-14 16:20:00|7226.9|7225.1|7224.2|7222.4|7240.5|7238.7|7220.4|7218.6|0
1639499100000|2021-12-14 16:25:00|7224.6|7222.8|7228.1|7226.3|7230.5|7228.7|7218.3|7216.5|0
1639499400000|2021-12-14 16:30:00|7228|7226.2|7216.3|7214.5|7235.8|7234|7212.9|7211.1|0
1639499700000|2021-12-14 16:35:00|7217.6|7215.8|7199|7197.2|7225.7|7223.9|7196.6|7194.8|0
1639500000000|2021-12-14 16:40:00|7197.2|7195.4|7204.8|7203|7213.4|7211.6|7197.2|7195.4|0
1639500300000|2021-12-14 16:45:00|7204.4|7202.6|7219.4|7217.6|7224.3|7222.5|7203.4|7201.6|0
1639500600000|2021-12-14 16:50:00|7218.8|7217|7216.7|7214.9|7225.6|7223.8|7213.6|7211.8|0
1639500900000|2021-12-14 16:55:00|7216|7214.2|7224.5|7222.7|7227.2|7225.4|7213.6|7211.8|0
1639501200000|2021-12-14 17:00:00|7224.3|7222.5|7215.8|7214|7226.4|7224.6|7215|7213.2|0
1639501500000|2021-12-14 17:05:00|7216.5|7214.7|7225.3|7223.5|7229.4|7227.6|7211.7|7209.9|0
1639501800000|2021-12-14 17:10:00|7225.1|7223.3|7221.5|7219.7|7230.6|7228.8|7219.5|7217.7|0
1639502100000|2021-12-14 17:15:00|7220.3|7218.5|7208.6|7206.8|7222.3|7220.5|7208.5|7206.7|0
1639502400000|2021-12-14 17:20:00|7209|7207.2|7214|7212.2|7217.5|7215.7|7205|7203.2|0
1639502700000|2021-12-14 17:25:00|7213.8|7212|7220|7218.2|7223|7221.2|7209.1|7207.3|0
1639503000000|2021-12-14 17:30:00|7219|7217.2|7220|7218.2|7222.5|7220.7|7211.5|7209.7|0
1639503300000|2021-12-14 17:35:00|7220.1|7218.3|7213.7|7211.9|7222.5|7220.7|7212.9|7211.1|0
1639503600000|2021-12-14 17:40:00|7214.1|7212.3|7210.3|7208.5|7220.8|7219|7210.3|7208.5|0
1639503900000|2021-12-14 17:45:00|7209.9|7208.1|7206.3|7204.5|7215|7213.2|7205.2|7203.4|0
1639504200000|2021-12-14 17:50:00|7205.2|7203.4|7214.8|7213|7215.2|7213.4|7204.7|7202.9|0
1639504500000|2021-12-14 17:55:00|7214.7|7212.9|7220.3|7218.5|7221.9|7220.1|7207.1|7205.3|0
1639504800000|2021-12-14 18:00:00|7219.6|7217.8|7235.2|7233.4|7237.2|7235.4|7214.4|7212.6|0
1639505100000|2021-12-14 18:05:00|7235.1|7233.3|7238.2|7236.4|7243.8|7242|7233.5|7231.7|0
1639505400000|2021-12-14 18:10:00|7237.6|7235.8|7237.4|7235.6|7244.2|7242.4|7229.1|7227.3|0
1639505700000|2021-12-14 18:15:00|7237.7|7235.9|7234|7232.2|7242.3|7240.5|7231.7|7229.9|0
1639506000000|2021-12-14 18:20:00|7234.2|7232.4|7232.4|7230.6|7238.4|7236.6|7227.2|7225.4|0
1639506300000|2021-12-14 18:25:00|7232.7|7230.9|7234.8|7233|7237.5|7235.7|7229.9|7228.1|0
1639506600000|2021-12-14 18:30:00|7233.9|7232.1|7226|7224.2|7234.7|7232.9|7225.6|7223.8|0
1639506900000|2021-12-14 18:35:00|7225.7|7223.9|7229.3|7227.5|7230.3|7228.5|7223.2|7221.4|0
1639507200000|2021-12-14 18:40:00|7229|7227.2|7217.8|7216|7229.7|7227.9|7217.8|7216|0
1639507500000|2021-12-14 18:45:00|7218.2|7216.4|7217.7|7215.9|7222.4|7220.6|7217.7|7215.9|0
1639507800000|2021-12-14 18:50:00|7218.1|7216.3|7218.8|7217|7225.6|7223.8|7216.6|7214.8|0
1639508100000|2021-12-14 18:55:00|7219.3|7217.5|7216|7214.2|7219.8|7218|7210.6|7208.8|0
1639508400000|2021-12-14 19:00:00|7216.1|7214.3|7226.6|7224.8|7230.1|7228.3|7211.1|7209.3|0
1639508700000|2021-12-14 19:05:00|7226.4|7224.6|7254.5|7252.7|7255.4|7253.6|7225.1|7223.3|0
1639509000000|2021-12-14 19:10:00|7254.3|7252.5|7257.1|7255.3|7264.7|7262.9|7252.2|7250.4|0
1639509300000|2021-12-14 19:15:00|7257.2|7255.4|7257.8|7256|7263.5|7261.7|7254.3|7252.5|0
1639509600000|2021-12-14 19:20:00|7258|7256.2|7273.1|7271.3|7273.5|7271.7|7249.8|7248|0
1639509900000|2021-12-14 19:25:00|7273.4|7271.6|7267.9|7266.1|7278.2|7276.4|7266.3|7264.5|0
1639510200000|2021-12-14 19:30:00|7268.5|7266.7|7279.7|7277.9|7281.1|7279.3|7265.4|7263.6|0
1639510500000|2021-12-14 19:35:00|7279.5|7277.7|7271.6|7269.8|7279.5|7277.7|7266.4|7264.6|0
1639510800000|2021-12-14 19:40:00|7271.8|7270|7278.8|7277|7279.6|7277.8|7269|7267.2|0
1639511100000|2021-12-14 19:45:00|7278.6|7276.8|7271.5|7269.7|7287.3|7285.5|7270.9|7269.1|0
1639511400000|2021-12-14 19:50:00|7271.4|7269.6|7269.5|7267.7|7271.5|7269.7|7260|7258.2|0
1639511700000|2021-12-14 19:55:00|7269.3|7267.5|7270.8|7269|7272.4|7270.6|7262.5|7260.7|0
1639512000000|2021-12-14 20:00:00|7271|7269.2|7296.7|7294.9|7297.1|7295.3|7268.6|7266.8|0
1639512300000|2021-12-14 20:05:00|7296.5|7294.7|7303.7|7301.9|7304|7302.2|7292|7290.2|0
1639512600000|2021-12-14 20:10:00|7302.9|7301.1|7300.2|7298.4|7310.9|7309.1|7297.5|7295.7|0
1639512900000|2021-12-14 20:15:00|7299.8|7298|7310.7|7308.9|7311|7309.2|7294.8|7293|0
1639513200000|2021-12-14 20:20:00|7310.8|7309|7315.1|7313.3|7315.1|7313.3|7303.1|7301.3|0
1639513500000|2021-12-14 20:25:00|7315.3|7313.5|7325.9|7324.1|7328.8|7327|7315.3|7313.5|0
1639513800000|2021-12-14 20:30:00|7325.8|7324|7327.2|7325.4|7333.8|7332|7322.2|7320.4|0
1639514100000|2021-12-14 20:35:00|7326.7|7324.9|7315.1|7313.3|7331.3|7329.5|7312.3|7310.5|0
1639514400000|2021-12-14 20:40:00|7314.8|7313|7301.6|7299.8|7321.2|7319.4|7301.4|7299.6|0
1639514700000|2021-12-14 20:45:00|7301.2|7299.4|7296.1|7294.3|7306.4|7304.6|7293.8|7292|0
1639515000000|2021-12-14 20:50:00|7296.6|7294.8|7291.7|7289.9|7306.3|7304.5|7289.8|7288|0
1639515300000|2021-12-14 20:55:00|7292.3|7290.5|7309.9|7308.1|7312.1|7310.3|7292.1|7290.3|0
1639515600000|2021-12-14 21:00:00|7309.8|7308|7315.4|7312.4|7316.9|7313.9|7301.7|7298.7|0
1639515900000|2021-12-14 21:05:00|7315.2|7312.2|7316|7313|7318.5|7315.5|7312.9|7309.9|0
1639516200000|2021-12-14 21:10:00|7316.1|7313.1|7315.3|7312.3|7317.3|7314.3|7315.3|7312.3|0
1639516500000|2021-12-14 21:15:00|7315.4|7312.4|7316|7313|7316.7|7313.7|7315.2|7312.2|0
1639516800000|2021-12-14 21:20:00|7316.1|7313.1|7317.8|7314.8|7317.8|7314.8|7316.1|7313.1|0
1639517100000|2021-12-14 21:25:00|7317.9|7314.9|7317|7314|7318.4|7315.4|7316.9|7313.9|0
1639517400000|2021-12-14 21:30:00|7317.1|7314.1|7318.6|7315.6|7318.6|7315.6|7316.9|7313.9|0
1639517700000|2021-12-14 21:35:00|7318.7|7315.7|7317.1|7314.1|7319.4|7316.4|7316.8|7313.8|0
1639518000000|2021-12-14 21:40:00|7317.2|7314.2|7314.5|7311.5|7317.3|7314.3|7314.1|7311.1|0
1639518300000|2021-12-14 21:45:00|7314.6|7311.6|7313.6|7310.6|7315.1|7312.1|7313.5|7310.5|0
1639518600000|2021-12-14 21:50:00|7313.7|7310.7|7316.7|7313.7|7316.7|7313.7|7313.6|7310.6|0
1639518900000|2021-12-14 21:55:00|7316.8|7313.8|7315.2|7312.2|7316.9|7313.9|7314.2|7311.2|0
1639519200000|2021-12-14 22:00:00|7315.3|7312.3|7314|7311|7315.8|7312.8|7314|7311|0
1639519500000|2021-12-14 22:05:00|7313.9|7310.9|7313.4|7310.4|7314.3|7311.3|7313.2|7310.2|0
1639519800000|2021-12-14 22:10:00|7313.2|7310.2|7312.5|7309.5|7313.2|7310.2|7311.5|7308.5|0
1639520100000|2021-12-14 22:15:00|7311.3|7308.3|7309.8|7306.8|7311.4|7308.4|7308.7|7305.7|0
1639520400000|2021-12-14 22:20:00|7309.7|7306.7|7308.5|7305.5|7309.8|7306.8|7308.3|7305.3|0
1639520700000|2021-12-14 22:25:00|7308.6|7305.6|7307.1|7304.1|7308.7|7305.7|7307.1|7304.1|0
1639521000000|2021-12-14 22:30:00|7307.3|7304.3|7307|7304|7307.7|7304.7|7307|7304|0
1639521300000|2021-12-14 22:35:00|7306.9|7303.9|7305.6|7302.6|7307.1|7304.1|7305.5|7302.5|0
1639521600000|2021-12-14 22:40:00|7305.7|7302.7|7305.5|7302.5|7306.5|7303.5|7305.3|7302.3|0
1639521900000|2021-12-14 22:45:00|7305.4|7302.4|7305.5|7302.5|7305.6|7302.6|7304.7|7301.7|0
1639522200000|2021-12-14 22:50:00|7305.6|7302.6|7305.6|7302.6|7305.8|7302.8|7304.9|7301.9|0
1639522500000|2021-12-14 22:55:00|7305.8|7302.8|7306.8|7303.8|7307.1|7304.1|7305.6|7302.6|0
1639522800000|2021-12-14 23:00:00|7307|7304|7311|7308|7311|7308|7307|7304|0
1639523100000|2021-12-14 23:05:00|7310.6|7307.6|7310.5|7307.5|7311.4|7308.4|7308.8|7305.8|0
1639523400000|2021-12-14 23:10:00|7310.6|7307.6|7316.9|7313.9|7317.5|7314.5|7310.6|7307.6|0
1639523700000|2021-12-14 23:15:00|7317|7314|7317.1|7314.1|7318|7315|7316.7|7313.7|0
1639524000000|2021-12-14 23:20:00|7317|7314|7314.6|7311.6|7317.3|7314.3|7314.1|7311.1|0
1639524300000|2021-12-14 23:25:00|7315|7312|7309.8|7306.8|7315|7312|7308.7|7305.7|0
1639524600000|2021-12-14 23:30:00|7309.9|7306.9|7308|7305|7309.9|7306.9|7307|7304|0
1639524900000|2021-12-14 23:35:00|7307.9|7304.9|7307.1|7304.1|7308.9|7305.9|7307|7304|0
1639525200000|2021-12-14 23:40:00|7307.2|7304.2|7303.5|7300.5|7307.4|7304.4|7303.1|7300.1|0
1639525500000|2021-12-14 23:45:00|7303.7|7300.7|7303.1|7300.1|7304.2|7301.2|7302.2|7299.2|0
1639525800000|2021-12-14 23:50:00|7303|7300|7304.5|7301.5|7304.6|7301.6|7302.8|7299.8|0
1639526100000|2021-12-14 23:55:00|7304.6|7301.6|7304.5|7301.5|7305.9|7302.9|7304.5|7301.5|0
1639526400000|2021-12-15 00:00:00|7304.4|7301.4|7304.3|7301.3|7305.1|7302.1|7303.6|7300.6|0
1639526700000|2021-12-15 00:05:00|7304.5|7301.5|7310.8|7307.8|7311.1|7308.1|7304.5|7301.5|0
1639527000000|2021-12-15 00:10:00|7310.7|7307.7|7310.3|7307.3|7311|7308|7309.5|7306.5|0
1639527300000|2021-12-15 00:15:00|7310.5|7307.5|7309.8|7306.8|7310.7|7307.7|7309.4|7306.4|0
1639527600000|2021-12-15 00:20:00|7309.6|7306.6|7309.2|7306.2|7309.6|7306.6|7308.5|7305.5|0
1639527900000|2021-12-15 00:25:00|7309.5|7306.5|7312.4|7309.4|7312.4|7309.4|7309.5|7306.5|0
1639528200000|2021-12-15 00:30:00|7312.5|7309.5|7312.5|7309.5|7313.1|7310.1|7312|7309|0
1639528500000|2021-12-15 00:35:00|7312.6|7309.6|7311.9|7308.9|7312.7|7309.7|7311|7308|0
1639528800000|2021-12-15 00:40:00|7312|7309|7311.3|7308.3|7312.5|7309.5|7311.3|7308.3|0
1639529100000|2021-12-15 00:45:00|7311.2|7308.2|7309.7|7306.7|7311.4|7308.4|7309.1|7306.1|0
1639529400000|2021-12-15 00:50:00|7309.8|7306.8|7309.2|7306.2|7310.6|7307.6|7308.7|7305.7|0
1639529700000|2021-12-15 00:55:00|7308.8|7305.8|7312.7|7307.7|7312.7|7309|7308.2|7305.2|0
1639530000000|2021-12-15 01:00:00|7312.5|7307.5|7312.7|7307.7|7313.6|7308.6|7310|7305|0
1639530300000|2021-12-15 01:05:00|7312.6|7307.6|7310.7|7305.7|7313.5|7308.5|7310.5|7305.5|0
1639530600000|2021-12-15 01:10:00|7310.8|7305.8|7307.4|7302.4|7311.4|7306.4|7307.2|7302.2|0
1639530900000|2021-12-15 01:15:00|7307.5|7302.5|7303.1|7298.1|7307.7|7302.7|7299.6|7294.6|0
1639531200000|2021-12-15 01:20:00|7303.3|7298.3|7304.6|7299.6|7306.8|7301.8|7302.6|7297.6|0
1639531500000|2021-12-15 01:25:00|7304.4|7299.4|7296.5|7291.5|7305.9|7300.9|7295.8|7290.8|0
1639531800000|2021-12-15 01:30:00|7296.4|7291.4|7296|7291|7300.6|7295.6|7294.7|7289.7|0
1639532100000|2021-12-15 01:35:00|7296.2|7291.2|7303|7298|7303|7298|7294.3|7289.3|0
1639532400000|2021-12-15 01:40:00|7303.4|7298.4|7304.5|7299.5|7306|7301|7303.3|7298.3|0
1639532700000|2021-12-15 01:45:00|7304.4|7299.4|7304.8|7299.8|7307.1|7302.1|7302.8|7297.8|0
1639533000000|2021-12-15 01:50:00|7304.9|7299.9|7306.6|7301.6|7307.8|7302.8|7304.1|7299.1|0
1639533300000|2021-12-15 01:55:00|7306.5|7301.5|7309.4|7304.4|7310.6|7305.6|7306.4|7301.4|0
1639533600000|2021-12-15 02:00:00|7309|7304|7309.1|7304.1|7312.1|7307.1|7308.3|7303.3|0
1639533900000|2021-12-15 02:05:00|7309|7304|7307.6|7302.6|7310.4|7305.4|7307.1|7302.1|0
1639534200000|2021-12-15 02:10:00|7307.7|7302.7|7308.1|7303.1|7308.5|7303.5|7306.3|7301.3|0
1639534500000|2021-12-15 02:15:00|7308.3|7303.3|7302.8|7297.8|7309.2|7304.2|7302.1|7297.1|0
1639534800000|2021-12-15 02:20:00|7302.4|7297.4|7306.1|7301.1|7306.1|7301.1|7302|7297|0
1639535100000|2021-12-15 02:25:00|7306|7301|7303.6|7298.6|7306|7301|7301.5|7296.5|0
1639535400000|2021-12-15 02:30:00|7303.7|7298.7|7308.3|7303.3|7309.1|7304.1|7302.8|7297.8|0
1639535700000|2021-12-15 02:35:00|7308.4|7303.4|7310.2|7305.2|7311.3|7306.3|7307.3|7302.3|0
1639536000000|2021-12-15 02:40:00|7310.1|7305.1|7308.7|7303.7|7311.7|7306.7|7307.6|7302.6|0
1639536300000|2021-12-15 02:45:00|7308.8|7303.8|7309.3|7304.3|7310.2|7305.2|7307.8|7302.8|0
1639536600000|2021-12-15 02:50:00|7309.2|7304.2|7310.1|7305.1|7311.5|7306.5|7308.8|7303.8|0
1639536900000|2021-12-15 02:55:00|7310.2|7305.2|7310.8|7305.8|7311.8|7306.8|7308.6|7303.6|0
1639537200000|2021-12-15 03:00:00|7310.9|7305.9|7310.3|7305.3|7313.1|7308.1|7309.2|7304.2|0
1639537500000|2021-12-15 03:05:00|7310.1|7305.1|7310.7|7305.7|7311|7306|7309.9|7304.9|0
1639537800000|2021-12-15 03:10:00|7310.6|7305.6|7311.7|7306.7|7313.1|7308.1|7310|7305|0
1639538100000|2021-12-15 03:15:00|7311.8|7306.8|7311|7306|7311.8|7306.8|7309.2|7304.2|0
1639538400000|2021-12-15 03:20:00|7311.1|7306.1|7310.9|7305.9|7312.1|7307.1|7310.7|7305.7|0
1639538700000|2021-12-15 03:25:00|7310.8|7305.8|7309|7304|7310.8|7305.8|7308.8|7303.8|0
1639539000000|2021-12-15 03:30:00|7308.9|7303.9|7309.7|7304.7|7310.8|7305.8|7308.9|7303.9|0
1639539300000|2021-12-15 03:35:00|7309.9|7304.9|7311.2|7306.2|7311.2|7306.2|7309.3|7304.3|0
1639539600000|2021-12-15 03:40:00|7311.1|7306.1|7311.9|7306.9|7312.2|7307.2|7310.6|7305.6|0
1639539900000|2021-12-15 03:45:00|7312.1|7307.1|7312.4|7307.4|7313.4|7308.4|7311.6|7306.6|0
1639540200000|2021-12-15 03:50:00|7312.5|7307.5|7312.2|7307.2|7313.3|7308.3|7311.6|7306.6|0
1639540500000|2021-12-15 03:55:00|7312.1|7307.1|7311.9|7306.9|7312.7|7307.7|7311.3|7306.3|0
1639540800000|2021-12-15 04:00:00|7312|7307|7311.9|7306.9|7312.8|7307.8|7311.8|7306.8|0
1639541100000|2021-12-15 04:05:00|7312|7307|7312.4|7307.4|7312.7|7307.7|7311.3|7306.3|0
1639541400000|2021-12-15 04:10:00|7312.1|7307.1|7312.2|7307.2|7312.4|7307.4|7311.3|7306.3|0
1639541700000|2021-12-15 04:15:00|7312.1|7307.1|7313.2|7308.2|7314.4|7309.4|7311.3|7306.3|0
1639542000000|2021-12-15 04:20:00|7313.1|7308.1|7312.5|7307.5|7313.7|7308.7|7311.5|7306.5|0
1639542300000|2021-12-15 04:25:00|7312.6|7307.6|7310.4|7305.4|7312.8|7307.8|7310.3|7305.3|0
1639542600000|2021-12-15 04:30:00|7310.6|7305.6|7312.8|7307.8|7312.8|7307.8|7310.6|7305.6|0
1639542900000|2021-12-15 04:35:00|7312.9|7307.9|7313.4|7308.4|7313.6|7308.6|7312|7307|0
1639543200000|2021-12-15 04:40:00|7313.1|7308.1|7313.1|7308.1|7314.4|7309.4|7313|7308|0
1639543500000|2021-12-15 04:45:00|7313|7308|7313.6|7308.6|7313.8|7308.8|7312.5|7307.5|0
1639543800000|2021-12-15 04:50:00|7313.7|7308.7|7312.5|7307.5|7313.8|7308.8|7312.3|7307.3|0
1639544100000|2021-12-15 04:55:00|7312.9|7307.9|7313|7308|7313.2|7308.2|7312.3|7307.3|0
1639544400000|2021-12-15 05:00:00|7312.9|7307.9|7313.2|7308.2|7313.4|7308.4|7311.5|7306.5|0
1639544700000|2021-12-15 05:05:00|7313.1|7308.1|7309.9|7304.9|7313.7|7308.7|7309.9|7304.9|0
1639545000000|2021-12-15 05:10:00|7310|7305|7309.4|7304.4|7310.1|7305.1|7307.7|7302.7|0
1639545300000|2021-12-15 05:15:00|7309.2|7304.2|7309.2|7304.2|7311|7306|7308.9|7303.9|0
1639545600000|2021-12-15 05:20:00|7309|7304|7309.5|7304.5|7309.8|7304.8|7307|7302|0
1639545900000|2021-12-15 05:25:00|7309.4|7304.4|7311.1|7306.1|7311.3|7306.3|7309.1|7304.1|0
1639546200000|2021-12-15 05:30:00|7311|7306|7317.1|7312.1|7318.3|7313.3|7310.4|7305.4|0
1639546500000|2021-12-15 05:35:00|7317|7312|7316.2|7311.2|7317.1|7312.1|7315.5|7310.5|0
1639546800000|2021-12-15 05:40:00|7316.1|7311.1|7317.1|7312.1|7318.3|7313.3|7316.1|7311.1|0
1639547100000|2021-12-15 05:45:00|7317.2|7312.2|7320.6|7315.6|7320.6|7315.6|7317.2|7312.2|0
1639547400000|2021-12-15 05:50:00|7320.5|7315.5|7319.8|7314.8|7321|7316|7319.5|7314.5|0
1639547700000|2021-12-15 05:55:00|7319.9|7314.9|7320.8|7315.8|7321.1|7316.1|7318|7313|0
1639548000000|2021-12-15 06:00:00|7321.6|7316.6|7324.1|7319.1|7325.6|7320.6|7319.7|7314.7|0
1639548300000|2021-12-15 06:05:00|7324.3|7319.3|7322.9|7317.9|7325.9|7320.9|7322.7|7317.7|0
1639548600000|2021-12-15 06:10:00|7322.8|7317.8|7322.8|7317.8|7323.9|7318.9|7319.7|7314.7|0
1639548900000|2021-12-15 06:15:00|7323|7318|7322|7317|7324.3|7319.3|7321.6|7316.6|0
1639549200000|2021-12-15 06:20:00|7322.3|7317.3|7320|7315|7323.1|7318.1|7319.3|7314.3|0
1639549500000|2021-12-15 06:25:00|7319.9|7314.9|7318.6|7313.6|7320|7315|7318.4|7313.4|0
1639549800000|2021-12-15 06:30:00|7318.7|7313.7|7309.6|7304.6|7319.7|7314.7|7309.4|7304.4|0
1639550100000|2021-12-15 06:35:00|7309.5|7304.5|7311|7306|7311.7|7306.7|7308.2|7303.2|0
1639550400000|2021-12-15 06:40:00|7311.1|7306.1|7308.9|7303.9|7311.9|7306.9|7308.1|7303.1|0
1639550700000|2021-12-15 06:45:00|7308.7|7303.7|7310.3|7305.3|7310.6|7305.6|7308.3|7303.3|0
1639551000000|2021-12-15 06:50:00|7310|7305|7305.4|7300.4|7310.5|7305.5|7305.3|7300.3|0
1639551300000|2021-12-15 06:55:00|7305.2|7300.2|7307.9|7302.9|7307.9|7302.9|7304.5|7299.5|0
1639551600000|2021-12-15 07:00:00|7307|7302|7301|7296|7309.3|7304.3|7300.1|7295.1|0
1639551900000|2021-12-15 07:05:00|7301.1|7296.1|7303.1|7298.1|7304.5|7299.5|7301.1|7296.1|0
1639552200000|2021-12-15 07:10:00|7303.2|7298.2|7303.1|7298.1|7303.8|7298.8|7299.3|7294.3|0
1639552500000|2021-12-15 07:15:00|7303.2|7298.2|7305.2|7300.2|7306.2|7301.2|7302.6|7297.6|0
1639552800000|2021-12-15 07:20:00|7305.3|7300.3|7306|7301|7307.4|7302.4|7303.5|7298.5|0
1639553100000|2021-12-15 07:25:00|7305.8|7300.8|7305.9|7300.9|7306.9|7301.9|7304.1|7299.1|0
1639553400000|2021-12-15 07:30:00|7305.8|7300.8|7307.5|7302.5|7307.5|7302.5|7304.2|7299.2|0
1639553700000|2021-12-15 07:35:00|7307.6|7302.6|7314.6|7309.6|7316.8|7311.8|7307.6|7302.6|0
1639554000000|2021-12-15 07:40:00|7315|7310|7317.6|7312.6|7317.6|7312.6|7314.8|7309.8|0
1639554300000|2021-12-15 07:45:00|7317.7|7312.7|7317.4|7312.4|7320.5|7315.5|7316.9|7311.9|0
1639554600000|2021-12-15 07:50:00|7317.5|7312.5|7317.5|7312.5|7318.4|7313.4|7315.5|7310.5|0
1639554900000|2021-12-15 07:55:00|7317.3|7312.3|7313|7308|7317.8|7312.8|7312.3|7307.3|0
1639555200000|2021-12-15 08:00:00|7312.9|7307.9|7317.5|7312.5|7321.4|7316.4|7312.5|7307.5|0
1639555500000|2021-12-15 08:05:00|7317.6|7312.6|7322.8|7317.8|7323.1|7318.1|7316.5|7311.5|0
1639555800000|2021-12-15 08:10:00|7323|7318|7318.1|7313.1|7323.3|7318.3|7317.7|7312.7|0
1639556100000|2021-12-15 08:15:00|7318|7313|7323.4|7318.4|7323.5|7318.5|7317.8|7312.8|0
1639556400000|2021-12-15 08:20:00|7323.3|7318.3|7319.8|7314.8|7324.2|7319.2|7319.7|7314.7|0
1639556700000|2021-12-15 08:25:00|7319.7|7314.7|7312.8|7307.8|7320.3|7315.3|7312.8|7307.8|0
1639557000000|2021-12-15 08:30:00|7312.9|7307.9|7309.8|7304.8|7316.3|7311.3|7309.6|7304.6|0
1639557300000|2021-12-15 08:35:00|7309.9|7304.9|7308.2|7303.2|7311.5|7306.5|7304.9|7299.9|0
1639557600000|2021-12-15 08:40:00|7308.1|7303.1|7309|7304|7309.5|7304.5|7304.4|7299.4|0
1639557900000|2021-12-15 08:45:00|7309.1|7304.1|7306.8|7301.8|7310.2|7305.2|7306.8|7301.8|0
1639558200000|2021-12-15 08:50:00|7306.7|7301.7|7311.1|7306.1|7313.2|7308.2|7305.8|7300.8|0
1639558500000|2021-12-15 08:55:00|7311.3|7306.3|7307|7302|7311.9|7306.9|7305.9|7300.9|0
1639558800000|2021-12-15 09:00:00|7307.1|7302.1|7289.2|7286.2|7307.1|7302.1|7288.6|7285.6|0
1639559100000|2021-12-15 09:05:00|7292|7289|7283.3|7280.3|7297.2|7294.2|7283.3|7280.3|0
1639559400000|2021-12-15 09:10:00|7283.2|7280.2|7273.5|7270.5|7289.2|7286.2|7262.6|7259.6|0
1639559700000|2021-12-15 09:15:00|7266.4|7263.4|7265.8|7262.8|7276.3|7273.3|7254.6|7251.6|0
1639560000000|2021-12-15 09:20:00|7259.1|7256.1|7264.5|7261.5|7264.6|7261.6|7252.7|7249.7|0
1639560300000|2021-12-15 09:25:00|7257|7254|7247.4|7244.4|7258.7|7255.7|7244.3|7241.3|0
1639560600000|2021-12-15 09:30:00|7250.6|7247.6|7257|7254|7264.7|7261.7|7248.2|7245.2|0
1639560900000|2021-12-15 09:35:00|7258.5|7255.5|7264.4|7261.4|7269.6|7266.6|7257|7254|0
1639561200000|2021-12-15 09:40:00|7264.5|7261.5|7254.8|7251.8|7267.9|7264.9|7250.8|7247.8|0
1639561500000|2021-12-15 09:45:00|7253.4|7250.4|7257.4|7254.4|7260|7257|7251.7|7248.7|0
1639561800000|2021-12-15 09:50:00|7256.1|7253.1|7252.2|7249.2|7259.6|7256.6|7250.9|7247.9|0
1639562100000|2021-12-15 09:55:00|7251.8|7248.8|7253.1|7250.1|7260|7257|7249.4|7246.4|0
1639562400000|2021-12-15 10:00:00|7252.7|7249.7|7252.5|7249.5|7258.5|7255.5|7247.6|7244.6|0
1639562700000|2021-12-15 10:05:00|7254.1|7251.1|7254.4|7251.4|7260.5|7257.5|7247.6|7244.6|0
1639563000000|2021-12-15 10:10:00|7254.7|7251.7|7253.3|7250.3|7255.9|7252.9|7250.5|7247.5|0
1639563300000|2021-12-15 10:15:00|7253.4|7250.4|7253.8|7250.8|7261.7|7258.7|7251.9|7248.9|0
1639563600000|2021-12-15 10:20:00|7255.2|7252.2|7251.1|7248.1|7263|7260|7247|7244|0
1639563900000|2021-12-15 10:25:00|7252.5|7249.5|7258|7255|7259|7256|7251|7248|0
1639564200000|2021-12-15 10:30:00|7257.8|7254.8|7268|7265|7268.9|7265.9|7257.1|7254.1|0
1639564500000|2021-12-15 10:35:00|7268.1|7265.1|7261.2|7258.2|7268.2|7265.2|7258.7|7255.7|0
1639564800000|2021-12-15 10:40:00|7261.3|7258.3|7262.7|7259.7|7271.3|7268.3|7258.7|7255.7|0
1639565100000|2021-12-15 10:45:00|7262.5|7259.5|7265.5|7262.5|7269.1|7266.1|7262.5|7259.5|0
1639565400000|2021-12-15 10:50:00|7267|7264|7261.8|7258.8|7267|7264|7261.3|7258.3|0
1639565700000|2021-12-15 10:55:00|7264.4|7261.4|7267.1|7264.1|7268.2|7265.2|7263.1|7260.1|0
1639566000000|2021-12-15 11:00:00|7267.3|7264.3|7263.1|7260.1|7272.4|7269.4|7263.1|7260.1|0
1639566300000|2021-12-15 11:05:00|7263.2|7260.2|7261.2|7258.2|7264.8|7261.8|7260.8|7257.8|0
1639566600000|2021-12-15 11:10:00|7262.7|7259.7|7259.4|7256.4|7262.8|7259.8|7257.1|7254.1|0
1639566900000|2021-12-15 11:15:00|7260.8|7257.8|7269.3|7266.3|7269.6|7266.6|7259.5|7256.5|0
1639567200000|2021-12-15 11:20:00|7269.2|7266.2|7251.3|7248.3|7269.9|7266.9|7248.7|7245.7|0
1639567500000|2021-12-15 11:25:00|7251.2|7248.2|7250.5|7247.5|7262.5|7259.5|7249.3|7246.3|0
1639567800000|2021-12-15 11:30:00|7253.7|7250.7|7250.5|7247.5|7257.6|7254.6|7249.4|7246.4|0
1639568100000|2021-12-15 11:35:00|7250.4|7247.4|7252.2|7249.2|7253.7|7250.7|7246.5|7243.5|0
1639568400000|2021-12-15 11:40:00|7252.3|7249.3|7255.9|7252.9|7255.9|7252.9|7251.9|7248.9|0
1639568700000|2021-12-15 11:45:00|7253.9|7250.9|7260.8|7257.8|7265.9|7262.9|7253.9|7250.9|0
1639569000000|2021-12-15 11:50:00|7261.2|7258.2|7263.4|7260.4|7266|7263|7259.9|7256.9|0
1639569300000|2021-12-15 11:55:00|7264.9|7261.9|7263.1|7260.1|7266.2|7263.2|7262.1|7259.1|0
1639569600000|2021-12-15 12:00:00|7269.9|7266.9|7272.7|7269.7|7276.7|7273.7|7266.5|7263.5|0
1639569900000|2021-12-15 12:05:00|7272.9|7269.9|7279|7276|7279|7276|7269.3|7266.3|0
1639570200000|2021-12-15 12:10:00|7277.5|7274.5|7279.4|7276.4|7283.9|7280.9|7277.3|7274.3|0
1639570500000|2021-12-15 12:15:00|7279.3|7276.3|7280.7|7277.7|7282.8|7279.8|7277.5|7274.5|0
1639570800000|2021-12-15 12:20:00|7280.6|7277.6|7275|7272|7282|7279|7274.8|7271.8|0
1639571100000|2021-12-15 12:25:00|7274.8|7271.8|7279.4|7276.4|7281|7278|7274.8|7271.8|0
1639571400000|2021-12-15 12:30:00|7279.8|7276.8|7285|7282|7288.7|7285.7|7279.8|7276.8|0
1639571700000|2021-12-15 12:35:00|7284.9|7281.9|7282.8|7279.8|7286.5|7283.5|7281.2|7278.2|0
1639572000000|2021-12-15 12:40:00|7281.8|7278.8|7285.9|7282.9|7286|7283|7280|7277|0
1639572300000|2021-12-15 12:45:00|7286|7283|7288.9|7285.9|7293|7290|7283.1|7280.1|0
1639572600000|2021-12-15 12:50:00|7288.6|7285.6|7284.7|7281.7|7289.3|7286.3|7284.5|7281.5|0
1639572900000|2021-12-15 12:55:00|7284.8|7281.8|7286.4|7283.4|7288.9|7285.9|7284.2|7281.2|0
1639573200000|2021-12-15 13:00:00|7286.5|7283.5|7282.6|7279.6|7288.3|7285.3|7281.9|7278.9|0
1639573500000|2021-12-15 13:05:00|7282.5|7279.5|7277.4|7274.4|7283|7280|7274.5|7271.5|0
1639573800000|2021-12-15 13:10:00|7277.7|7274.7|7281.7|7278.7|7281.7|7278.7|7277.7|7274.7|0
1639574100000|2021-12-15 13:15:00|7281.8|7278.8|7282.8|7279.8|7284|7281|7280.9|7277.9|0
1639574400000|2021-12-15 13:20:00|7282.9|7279.9|7289.1|7286.1|7291.4|7288.4|7282.7|7279.7|0
1639574700000|2021-12-15 13:25:00|7289.3|7286.3|7287.2|7284.2|7289.7|7286.7|7286|7283|0
1639575000000|2021-12-15 13:30:00|7287.5|7284.5|7298.1|7295.1|7310.1|7307.1|7287.3|7284.3|0
1639575300000|2021-12-15 13:35:00|7298.4|7295.4|7297.3|7294.3|7300|7297|7295.8|7292.8|0
1639575600000|2021-12-15 13:40:00|7297.2|7294.2|7285.8|7282.8|7297.4|7294.4|7284.8|7281.8|0
1639575900000|2021-12-15 13:45:00|7285.9|7282.9|7288.9|7285.9|7292|7289|7285.9|7282.9|0
1639576200000|2021-12-15 13:50:00|7289.2|7286.2|7292|7289|7293.4|7290.4|7289.2|7286.2|0
1639576500000|2021-12-15 13:55:00|7293|7290|7282.8|7279.8|7294.3|7291.3|7282.8|7279.8|0
1639576800000|2021-12-15 14:00:00|7282.7|7279.7|7287.8|7284.8|7290.5|7287.5|7281.2|7278.2|0
1639577100000|2021-12-15 14:05:00|7287.6|7284.6|7290|7287|7290.4|7287.4|7284.8|7281.8|0
1639577400000|2021-12-15 14:10:00|7290.1|7287.1|7289.2|7286.2|7291.9|7288.9|7286.1|7283.1|0
1639577700000|2021-12-15 14:15:00|7288.9|7285.9|7288.3|7285.3|7290.2|7287.2|7287.5|7284.5|0
1639578000000|2021-12-15 14:20:00|7288.4|7285.4|7287.2|7284.2|7291.3|7288.3|7286|7283|0
1639578300000|2021-12-15 14:25:00|7284.1|7281.1|7277.6|7274.6|7285.4|7282.4|7276.4|7273.4|0
1639578600000|2021-12-15 14:30:00|7275.7|7272.7|7223.2|7221.4|7275.7|7272.7|7211.3|7209.5|0
1639578900000|2021-12-15 14:35:00|7223.1|7221.3|7264.5|7262.7|7276.5|7274.7|7221.5|7219.7|0
1639579200000|2021-12-15 14:40:00|7262.3|7260.5|7234.2|7232.4|7262.5|7260.7|7228.3|7226.5|0
1639579500000|2021-12-15 14:45:00|7233.7|7231.9|7207.9|7206.1|7237.4|7235.6|7202.2|7200.4|0
1639579800000|2021-12-15 14:50:00|7207.6|7205.8|7203.5|7201.7|7217.9|7216.1|7198.2|7196.4|0
1639580100000|2021-12-15 14:55:00|7203.4|7201.6|7206.5|7204.7|7218.8|7217|7199.1|7197.3|0
1639580400000|2021-12-15 15:00:00|7205.1|7203.3|7200.1|7198.3|7210.4|7208.6|7183.6|7181.8|0
1639580700000|2021-12-15 15:05:00|7199.8|7198|7190.6|7188.8|7210.5|7208.7|7190.6|7188.8|0
1639581000000|2021-12-15 15:10:00|7192|7190.2|7199.5|7197.7|7205.5|7203.7|7179|7177.2|0
1639581300000|2021-12-15 15:15:00|7199.9|7198.1|7197.3|7195.5|7210.6|7208.8|7193|7191.2|0
1639581600000|2021-12-15 15:20:00|7198.8|7197|7219.1|7217.3|7222.6|7220.8|7198|7196.2|0
1639581900000|2021-12-15 15:25:00|7219.6|7217.8|7207.3|7205.5|7219.6|7217.8|7205.2|7203.4|0
1639582200000|2021-12-15 15:30:00|7206.1|7204.3|7218.4|7216.6|7220.3|7218.5|7198.6|7196.8|0
1639582500000|2021-12-15 15:35:00|7217.3|7215.5|7237.1|7235.3|7237.1|7235.3|7217.3|7215.5|0
1639582800000|2021-12-15 15:40:00|7236.5|7234.7|7226.6|7224.8|7239.1|7237.3|7226.6|7224.8|0
1639583100000|2021-12-15 15:45:00|7225.7|7223.9|7215|7213.2|7229.8|7228|7214.5|7212.7|0
1639583400000|2021-12-15 15:50:00|7215.7|7213.9|7201.4|7199.6|7221.4|7219.6|7201.4|7199.6|0
1639583700000|2021-12-15 15:55:00|7201.8|7200|7194.7|7192.9|7201.9|7200.1|7191.9|7190.1|0
1639584000000|2021-12-15 16:00:00|7194.5|7192.7|7190.5|7188.7|7197.8|7196|7181.7|7179.9|0
1639584300000|2021-12-15 16:05:00|7190.3|7188.5|7184.1|7182.3|7197.7|7195.9|7184.1|7182.3|0
1639584600000|2021-12-15 16:10:00|7185.1|7183.3|7184.8|7183|7187.4|7185.6|7175.6|7173.8|0
1639584900000|2021-12-15 16:15:00|7185.7|7183.9|7175|7173.2|7189.8|7188|7173|7171.2|0
1639585200000|2021-12-15 16:20:00|7174.4|7172.6|7180.5|7178.7|7184.6|7182.8|7171.4|7169.6|0
1639585500000|2021-12-15 16:25:00|7180.6|7178.8|7176.7|7174.9|7187.7|7185.9|7173.2|7171.4|0
1639585800000|2021-12-15 16:30:00|7176.6|7174.8|7156.5|7154.7|7176.7|7174.9|7156.5|7154.7|0
1639586100000|2021-12-15 16:35:00|7156.6|7154.8|7152.2|7150.4|7160.8|7159|7150.2|7148.4|0
1639586400000|2021-12-15 16:40:00|7151.5|7149.7|7143.5|7141.7|7151.5|7149.7|7134.7|7132.9|0
1639586700000|2021-12-15 16:45:00|7143.4|7141.6|7151|7149.2|7151.6|7149.8|7135|7133.2|0
1639587000000|2021-12-15 16:50:00|7150.4|7148.6|7164.4|7162.6|7165.1|7163.3|7144|7142.2|0
1639587300000|2021-12-15 16:55:00|7165|7163.2|7158.3|7156.5|7165.8|7164|7153.1|7151.3|0
1639587600000|2021-12-15 17:00:00|7156.1|7154.3|7166.3|7164.5|7168.8|7167|7156.1|7154.3|0
1639587900000|2021-12-15 17:05:00|7166|7164.2|7146.3|7144.5|7166.7|7164.9|7144.5|7142.7|0
1639588200000|2021-12-15 17:10:00|7146.5|7144.7|7137.1|7135.3|7149.9|7148.1|7136.1|7134.3|0
1639588500000|2021-12-15 17:15:00|7137.3|7135.5|7127.9|7126.1|7137.8|7136|7127.9|7126.1|0
1639588800000|2021-12-15 17:20:00|7128.7|7126.9|7130.9|7129.1|7135.1|7133.3|7127.6|7125.8|0
1639589100000|2021-12-15 17:25:00|7131|7129.2|7160.9|7159.1|7162.8|7161|7130.4|7128.6|0
1639589400000|2021-12-15 17:30:00|7161.5|7159.7|7175.6|7173.8|7175.6|7173.8|7157.8|7156|0
1639589700000|2021-12-15 17:35:00|7175.3|7173.5|7173.2|7171.4|7180.3|7178.5|7171|7169.2|0
1639590000000|2021-12-15 17:40:00|7172.6|7170.8|7164.6|7162.8|7176|7174.2|7164.5|7162.7|0
1639590300000|2021-12-15 17:45:00|7164.5|7162.7|7164.5|7162.7|7168.6|7166.8|7160.8|7159|0
1639590600000|2021-12-15 17:50:00|7164.1|7162.3|7176.2|7174.4|7177.4|7175.6|7163.8|7162|0
1639590900000|2021-12-15 17:55:00|7176|7174.2|7178.3|7176.5|7181.1|7179.3|7171.9|7170.1|0
1639591200000|2021-12-15 18:00:00|7178.2|7176.4|7173.2|7171.4|7179.6|7177.8|7171.5|7169.7|0
1639591500000|2021-12-15 18:05:00|7174|7172.2|7182.2|7180.4|7184.5|7182.7|7172.6|7170.8|0
1639591800000|2021-12-15 18:10:00|7182|7180.2|7181|7179.2|7185.1|7183.3|7175.2|7173.4|0
1639592100000|2021-12-15 18:15:00|7181.1|7179.3|7182.9|7181.1|7183.9|7182.1|7174.5|7172.7|0
1639592400000|2021-12-15 18:20:00|7181.9|7180.1|7181.3|7179.5|7184.2|7182.4|7177.1|7175.3|0
1639592700000|2021-12-15 18:25:00|7181.5|7179.7|7184.9|7183.1|7190.9|7189.1|7179.9|7178.1|0
1639593000000|2021-12-15 18:30:00|7185.3|7183.5|7192.5|7190.7|7194.5|7192.7|7182.9|7181.1|0
1639593300000|2021-12-15 18:35:00|7193.3|7191.5|7197.7|7195.9|7199.3|7197.5|7191.7|7189.9|0
1639593600000|2021-12-15 18:40:00|7197.5|7195.7|7198.3|7196.5|7200|7198.2|7192.9|7191.1|0
1639593900000|2021-12-15 18:45:00|7197.5|7195.7|7192.4|7190.6|7197.5|7195.7|7190.4|7188.6|0
1639594200000|2021-12-15 18:50:00|7192|7190.2|7190.7|7188.9|7194.9|7193.1|7187.1|7185.3|0
1639594500000|2021-12-15 18:55:00|7191.2|7189.4|7212.6|7210.8|7215.2|7213.4|7191.2|7189.4|0
1639594800000|2021-12-15 19:00:00|7209.6|7207.8|7258.8|7257|7261.6|7259.8|7160.6|7158.8|0
1639595100000|2021-12-15 19:05:00|7258.9|7257.1|7267.9|7266.1|7283.3|7281.5|7239.5|7237.7|0
1639595400000|2021-12-15 19:10:00|7267.8|7266|7284.1|7282.3|7292.9|7291.1|7254.5|7252.7|0
1639595700000|2021-12-15 19:15:00|7284|7282.2|7295.7|7293.9|7296.2|7294.4|7265.9|7264.1|0
1639596000000|2021-12-15 19:20:00|7295.5|7293.7|7265.3|7263.5|7296.7|7294.9|7264.7|7262.9|0
1639596300000|2021-12-15 19:25:00|7265.9|7264.1|7240.5|7238.7|7267.9|7266.1|7225.4|7223.6|0
1639596600000|2021-12-15 19:30:00|7240.2|7238.4|7229.6|7227.8|7254.7|7252.9|7226.5|7224.7|0
1639596900000|2021-12-15 19:35:00|7232.9|7231.1|7259.6|7257.8|7264.5|7262.7|7225.2|7223.4|0
1639597200000|2021-12-15 19:40:00|7260.2|7258.4|7245.8|7244|7278.5|7276.7|7240|7238.2|0
1639597500000|2021-12-15 19:45:00|7245.5|7243.7|7259.7|7257.9|7273.7|7271.9|7242.4|7240.6|0
1639597800000|2021-12-15 19:50:00|7258.7|7256.9|7293.1|7291.3|7293.1|7291.3|7245.6|7243.8|0
1639598100000|2021-12-15 19:55:00|7290.5|7288.7|7272.8|7271|7299.6|7297.8|7269.7|7267.9|0
1639598400000|2021-12-15 20:00:00|7276.7|7274.9|7305.6|7303.8|7305.9|7304.1|7274.3|7272.5|0
1639598700000|2021-12-15 20:05:00|7305.9|7304.1|7348.9|7347.1|7349|7347.2|7300.8|7299|0
1639599000000|2021-12-15 20:10:00|7347.8|7346|7366.4|7364.6|7366.4|7364.6|7340.6|7338.8|0
1639599300000|2021-12-15 20:15:00|7364.3|7362.5|7395.4|7393.6|7399.4|7397.6|7364.3|7362.5|0
1639599600000|2021-12-15 20:20:00|7395|7393.2|7403.8|7402|7419.5|7417.7|7389.1|7387.3|0
1639599900000|2021-12-15 20:25:00|7403.6|7401.8|7402.3|7400.5|7405.1|7403.3|7387.1|7385.3|0
1639600200000|2021-12-15 20:30:00|7404.9|7403.1|7417.9|7416.1|7421.9|7420.1|7396.7|7394.9|0
1639600500000|2021-12-15 20:35:00|7417.7|7415.9|7432.5|7430.7|7434.2|7432.4|7417.7|7415.9|0
1639600800000|2021-12-15 20:40:00|7431.6|7429.8|7394|7392.2|7431.6|7429.8|7390.7|7388.9|0
1639601100000|2021-12-15 20:45:00|7396.4|7394.6|7389.1|7387.3|7403|7401.2|7382.8|7381|0
1639601400000|2021-12-15 20:50:00|7395.5|7393.7|7433.2|7431.4|7434.7|7432.9|7395.5|7393.7|0
1639601700000|2021-12-15 20:55:00|7434.6|7432.8|7446.3|7444.5|7450.5|7448.7|7430.6|7428.8|0
1639602000000|2021-12-15 21:00:00|7446.9|7443.9|7451|7448|7452.2|7449.2|7427.9|7424.9|0
1639602300000|2021-12-15 21:05:00|7451.2|7448.2|7450.1|7447.1|7453.7|7450.7|7449.1|7446.1|0
1639602600000|2021-12-15 21:10:00|7449.8|7446.8|7456.1|7453.1|7456.9|7453.9|7449.3|7446.3|0
1639602900000|2021-12-15 21:15:00|7456|7453|7459.5|7456.5|7459.6|7456.6|7456|7453|0
1639603200000|2021-12-15 21:20:00|7459.6|7456.6|7458.2|7455.2|7460.1|7457.1|7457.9|7454.9|0
1639603500000|2021-12-15 21:25:00|7458.3|7455.3|7459|7456|7460.7|7457.7|7458|7455|0
1639603800000|2021-12-15 21:30:00|7459.1|7456.1|7454.4|7451.4|7459.2|7456.2|7453|7450|0
1639604100000|2021-12-15 21:35:00|7454.5|7451.5|7454.4|7451.4|7456.2|7453.2|7454.3|7451.3|0
1639604400000|2021-12-15 21:40:00|7454.3|7451.3|7453.7|7450.7|7455|7452|7453.4|7450.4|0
1639604700000|2021-12-15 21:45:00|7453.4|7450.4|7452.9|7449.9|7453.7|7450.7|7452.7|7449.7|0
1639605000000|2021-12-15 21:50:00|7452.8|7449.8|7455.1|7452.1|7455.3|7452.3|7451.9|7448.9|0
1639605300000|2021-12-15 21:55:00|7455|7452|7455.7|7452.7|7456|7453|7454.9|7451.9|0
1639605600000|2021-12-15 22:00:00|7455.8|7452.8|7454.7|7451.7|7456.7|7453.7|7454.3|7451.3|0
1639605900000|2021-12-15 22:05:00|7454.8|7451.8|7455.5|7452.5|7456.2|7453.2|7454.7|7451.7|0
1639606200000|2021-12-15 22:10:00|7455.7|7452.7|7455.8|7452.8|7457.1|7454.1|7454.4|7451.4|0
1639606500000|2021-12-15 22:15:00|7456.2|7453.2|7458.2|7455.2|7458.3|7455.3|7456|7453|0
1639606800000|2021-12-15 22:20:00|7458.3|7455.3|7463.6|7460.6|7464|7461|7458.3|7455.3|0
1639607100000|2021-12-15 22:25:00|7463.7|7460.7|7464.2|7461.2|7464.4|7461.4|7462.6|7459.6|0
1639607400000|2021-12-15 22:30:00|7464.1|7461.1|7463|7460|7464.1|7461.1|7461.5|7458.5|0
1639607700000|2021-12-15 22:35:00|7462.8|7459.8|7461.4|7458.4|7463.2|7460.2|7461.3|7458.3|0
1639608000000|2021-12-15 22:40:00|7461.5|7458.5|7463.2|7460.2|7463.7|7460.7|7461.4|7458.4|0
1639608300000|2021-12-15 22:45:00|7463.4|7460.4|7463.9|7460.9|7464.5|7461.5|7463.2|7460.2|0
1639608600000|2021-12-15 22:50:00|7464.2|7461.2|7467.8|7464.8|7467.8|7464.8|7464.2|7461.2|0
1639608900000|2021-12-15 22:55:00|7468|7465|7467.7|7464.7|7468.8|7465.8|7466.8|7463.8|0
1639609200000|2021-12-15 23:00:00|7468|7465|7466.5|7463.5|7468|7465|7464.9|7461.9|0
1639609500000|2021-12-15 23:05:00|7466.4|7463.4|7469.6|7466.6|7469.8|7466.8|7466.4|7463.4|0
1639609800000|2021-12-15 23:10:00|7469.4|7466.4|7471.4|7468.4|7471.5|7468.5|7467.8|7464.8|0
1639610100000|2021-12-15 23:15:00|7471.1|7468.1|7474.8|7471.8|7475.9|7472.9|7470.9|7467.9|0
1639610400000|2021-12-15 23:20:00|7474.9|7471.9|7479.2|7476.2|7479.8|7476.8|7474.9|7471.9|0
1639610700000|2021-12-15 23:25:00|7479.1|7476.1|7479.7|7476.7|7479.9|7476.9|7478.1|7475.1|0
1639611000000|2021-12-15 23:30:00|7479.5|7476.5|7485.5|7482.5|7485.9|7482.9|7479.5|7476.5|0
1639611300000|2021-12-15 23:35:00|7485.6|7482.6|7486.5|7483.5|7487.7|7484.7|7481.5|7478.5|0
1639611600000|2021-12-15 23:40:00|7486.4|7483.4|7485.5|7482.5|7487.4|7484.4|7484.6|7481.6|0
1639611900000|2021-12-15 23:45:00|7485.3|7482.3|7488.1|7485.1|7488.1|7485.1|7484.4|7481.4|0
1639612200000|2021-12-15 23:50:00|7487.7|7484.7|7486.8|7483.8|7489.8|7486.8|7485.9|7482.9|0
1639612500000|2021-12-15 23:55:00|7486.7|7483.7|7484.7|7481.7|7487.3|7484.3|7484.2|7481.2|0
1639612800000|2021-12-16 00:00:00|7484.5|7481.5|7483.3|7480.3|7484.9|7481.9|7483|7480|0
1639613100000|2021-12-16 00:05:00|7483.8|7480.8|7484.4|7481.4|7485.2|7482.2|7481.2|7478.2|0
1639613400000|2021-12-16 00:10:00|7484.2|7481.2|7483.8|7480.8|7484.6|7481.6|7482.4|7479.4|0
1639613700000|2021-12-16 00:15:00|7483.9|7480.9|7481|7478|7484.3|7481.3|7480.7|7477.7|0
1639614000000|2021-12-16 00:20:00|7480.9|7477.9|7479.1|7476.1|7481|7478|7479.1|7476.1|0
1639614300000|2021-12-16 00:25:00|7478.9|7475.9|7477.4|7474.4|7480.1|7477.1|7477.4|7474.4|0
1639614600000|2021-12-16 00:30:00|7477.3|7474.3|7478.9|7475.9|7479.1|7476.1|7477|7474|0
1639614900000|2021-12-16 00:35:00|7479|7476|7480.1|7477.1|7480.3|7477.3|7478.6|7475.6|0
1639615200000|2021-12-16 00:40:00|7480.3|7477.3|7481.5|7478.5|7482.5|7479.5|7480.2|7477.2|0
1639615500000|2021-12-16 00:45:00|7481.6|7478.6|7484.8|7481.8|7485.9|7482.9|7481.6|7478.6|0
1639615800000|2021-12-16 00:50:00|7484.9|7481.9|7482.2|7479.2|7485.8|7482.8|7481.8|7478.8|0
1639616100000|2021-12-16 00:55:00|7482|7479|7479.2|7474.2|7482|7479|7478.1|7474.2|0
1639616400000|2021-12-16 01:00:00|7479.5|7474.5|7481.4|7476.4|7482.8|7477.8|7478.9|7473.9|0
1639616700000|2021-12-16 01:05:00|7481.3|7476.3|7477.9|7472.9|7481.4|7476.4|7477.3|7472.3|0
1639617000000|2021-12-16 01:10:00|7478|7473|7479.6|7474.6|7480.3|7475.3|7477.3|7472.3|0
1639617300000|2021-12-16 01:15:00|7479.8|7474.8|7476.6|7471.6|7480.2|7475.2|7475.9|7470.9|0
1639617600000|2021-12-16 01:20:00|7476.4|7471.4|7479.9|7474.9|7480.6|7475.6|7476.3|7471.3|0
1639617900000|2021-12-16 01:25:00|7480.1|7475.1|7479.5|7474.5|7480.1|7475.1|7478.3|7473.3|0
1639618200000|2021-12-16 01:30:00|7479.6|7474.6|7483.6|7478.6|7483.9|7478.9|7479.4|7474.4|0
1639618500000|2021-12-16 01:35:00|7483.7|7478.7|7480.2|7475.2|7484.3|7479.3|7479.9|7474.9|0
1639618800000|2021-12-16 01:40:00|7480.3|7475.3|7478.5|7473.5|7480.9|7475.9|7477.7|7472.7|0
1639619100000|2021-12-16 01:45:00|7478.3|7473.3|7470|7465|7478.3|7473.3|7469.7|7464.7|0
1639619400000|2021-12-16 01:50:00|7469.8|7464.8|7467.7|7462.7|7470.5|7465.5|7465|7460|0
1639619700000|2021-12-16 01:55:00|7467.6|7462.6|7467.1|7462.1|7469.6|7464.6|7465.5|7460.5|0
1639620000000|2021-12-16 02:00:00|7467.4|7462.4|7471.3|7466.3|7471.6|7466.6|7467.2|7462.2|0
1639620300000|2021-12-16 02:05:00|7471.4|7466.4|7471.2|7466.2|7471.9|7466.9|7469.7|7464.7|0
1639620600000|2021-12-16 02:10:00|7471|7466|7473.5|7468.5|7473.6|7468.6|7470|7465|0
1639620900000|2021-12-16 02:15:00|7473.6|7468.6|7478.8|7473.8|7480.4|7475.4|7473.5|7468.5|0
1639621200000|2021-12-16 02:20:00|7478.6|7473.6|7479.9|7474.9|7480.9|7475.9|7478.4|7473.4|0
1639621500000|2021-12-16 02:25:00|7479.8|7474.8|7478.9|7473.9|7479.9|7474.9|7478.2|7473.2|0
1639621800000|2021-12-16 02:30:00|7479|7474|7476.5|7471.5|7479|7474|7476.5|7471.5|0
1639622100000|2021-12-16 02:35:00|7476.4|7471.4|7476.8|7471.8|7477.6|7472.6|7475.1|7470.1|0
1639622400000|2021-12-16 02:40:00|7476.9|7471.9|7476.7|7471.7|7477.2|7472.2|7475.1|7470.1|0
1639622700000|2021-12-16 02:45:00|7476.8|7471.8|7474.2|7469.2|7478.1|7473.1|7474.1|7469.1|0
1639623000000|2021-12-16 02:50:00|7474.1|7469.1|7474.1|7469.1|7476.4|7471.4|7473.2|7468.2|0
1639623300000|2021-12-16 02:55:00|7474|7469|7476.3|7471.3|7477.8|7472.8|7473.5|7468.5|0
1639623600000|2021-12-16 03:00:00|7476.2|7471.2|7476.3|7471.3|7476.7|7471.7|7474.9|7469.9|0
1639623900000|2021-12-16 03:05:00|7476.2|7471.2|7477.9|7472.9|7478|7473|7475.4|7470.4|0
1639624200000|2021-12-16 03:10:00|7478|7473|7475.6|7470.6|7478.5|7473.5|7475.5|7470.5|0
1639624500000|2021-12-16 03:15:00|7475.5|7470.5|7476.2|7471.2|7477|7472|7475|7470|0
1639624800000|2021-12-16 03:20:00|7476|7471|7475.4|7470.4|7477.4|7472.4|7475.4|7470.4|0
1639625100000|2021-12-16 03:25:00|7475.5|7470.5|7475.3|7470.3|7476.1|7471.1|7473.9|7468.9|0
1639625400000|2021-12-16 03:30:00|7475.2|7470.2|7476.5|7471.5|7477.5|7472.5|7474.2|7469.2|0
1639625700000|2021-12-16 03:35:00|7476.6|7471.6|7479.3|7474.3|7480.9|7475.9|7476.6|7471.6|0
1639626000000|2021-12-16 03:40:00|7479.2|7474.2|7478.5|7473.5|7479.6|7474.6|7478.2|7473.2|0
1639626300000|2021-12-16 03:45:00|7478.4|7473.4|7479.5|7474.5|7479.9|7474.9|7477.7|7472.7|0
1639626600000|2021-12-16 03:50:00|7479.4|7474.4|7479.6|7474.6|7480.6|7475.6|7479.2|7474.2|0
1639626900000|2021-12-16 03:55:00|7479.7|7474.7|7480.5|7475.5|7481.8|7476.8|7479.2|7474.2|0
1639627200000|2021-12-16 04:00:00|7481.4|7476.4|7481.7|7476.7|7483.7|7478.7|7480.5|7475.5|0
1639627500000|2021-12-16 04:05:00|7481.9|7476.9|7483|7478|7484.9|7479.9|7481.3|7476.3|0
1639627800000|2021-12-16 04:10:00|7483.1|7478.1|7483.3|7478.3|7483.6|7478.6|7482.5|7477.5|0
1639628100000|2021-12-16 04:15:00|7483.2|7478.2|7482.7|7477.7|7483.8|7478.8|7482.1|7477.1|0
1639628400000|2021-12-16 04:20:00|7482.5|7477.5|7485.7|7480.7|7486.3|7481.3|7481.3|7476.3|0
1639628700000|2021-12-16 04:25:00|7485.3|7480.3|7487.1|7482.1|7488.4|7483.4|7484.8|7479.8|0
1639629000000|2021-12-16 04:30:00|7487.2|7482.2|7487.5|7482.5|7487.8|7482.8|7485.2|7480.2|0
1639629300000|2021-12-16 04:35:00|7487.4|7482.4|7487|7482|7487.7|7482.7|7486|7481|0
1639629600000|2021-12-16 04:40:00|7487.1|7482.1|7487.4|7482.4|7488.5|7483.5|7486.5|7481.5|0
1639629900000|2021-12-16 04:45:00|7487.5|7482.5|7486.8|7481.8|7487.6|7482.6|7486.6|7481.6|0
1639630200000|2021-12-16 04:50:00|7486.9|7481.9|7487|7482|7487.8|7482.8|7486.4|7481.4|0
1639630500000|2021-12-16 04:55:00|7486.9|7481.9|7488.4|7483.4|7489.3|7484.3|7486.5|7481.5|0
1639630800000|2021-12-16 05:00:00|7488.5|7483.5|7488.7|7483.7|7489.1|7484.1|7486.9|7481.9|0
1639631100000|2021-12-16 05:05:00|7488.6|7483.6|7487.2|7482.2|7489.4|7484.4|7487.2|7482.2|0
1639631400000|2021-12-16 05:10:00|7487.1|7482.1|7487.8|7482.8|7488.8|7483.8|7486.4|7481.4|0
1639631700000|2021-12-16 05:15:00|7487.9|7482.9|7487.8|7482.8|7488.1|7483.1|7486.7|7481.7|0
1639632000000|2021-12-16 05:20:00|7487.9|7482.9|7486.4|7481.4|7488.6|7483.6|7486|7481|0
1639632300000|2021-12-16 05:25:00|7486.5|7481.5|7488.6|7483.6|7488.7|7483.7|7486.3|7481.3|0
1639632600000|2021-12-16 05:30:00|7488.7|7483.7|7494.9|7489.9|7496.5|7491.5|7488.5|7483.5|0
1639632900000|2021-12-16 05:35:00|7495|7490|7495|7490|7497|7492|7494.8|7489.8|0
1639633200000|2021-12-16 05:40:00|7495.1|7490.1|7494.3|7489.3|7495.1|7490.1|7493.5|7488.5|0
1639633500000|2021-12-16 05:45:00|7494.5|7489.5|7498.3|7493.3|7501|7496|7494.4|7489.4|0
1639633800000|2021-12-16 05:50:00|7498.4|7493.4|7500.5|7495.5|7500.8|7495.8|7498.3|7493.3|0
1639634100000|2021-12-16 05:55:00|7500.4|7495.4|7500.3|7495.3|7500.6|7495.6|7498.7|7493.7|0
1639634400000|2021-12-16 06:00:00|7500.2|7495.2|7501.5|7496.5|7502.8|7497.8|7498.9|7493.9|0
1639634700000|2021-12-16 06:05:00|7501.4|7496.4|7505.7|7500.7|7506.3|7501.3|7501.2|7496.2|0
1639635000000|2021-12-16 06:10:00|7505.6|7500.6|7506.5|7501.5|7506.6|7501.6|7503.6|7498.6|0
1639635300000|2021-12-16 06:15:00|7506.4|7501.4|7508.5|7503.5|7508.5|7503.5|7505.6|7500.6|0
1639635600000|2021-12-16 06:20:00|7508.4|7503.4|7506.5|7501.5|7509.1|7504.1|7506.2|7501.2|0
1639635900000|2021-12-16 06:25:00|7506.9|7501.9|7508|7503|7511.3|7506.3|7506.4|7501.4|0
1639636200000|2021-12-16 06:30:00|7508.1|7503.1|7504.8|7499.8|7508.4|7503.4|7503.9|7498.9|0
1639636500000|2021-12-16 06:35:00|7504.7|7499.7|7506.8|7501.8|7508.5|7503.5|7503.9|7498.9|0
1639636800000|2021-12-16 06:40:00|7507.1|7502.1|7511.3|7506.3|7511.3|7506.3|7506.5|7501.5|0
1639637100000|2021-12-16 06:45:00|7511.2|7506.2|7507.3|7502.3|7511.8|7506.8|7507.3|7502.3|0
1639637400000|2021-12-16 06:50:00|7507.6|7502.6|7514.6|7509.6|7515.9|7510.9|7507.2|7502.2|0
1639637700000|2021-12-16 06:55:00|7514.5|7509.5|7516.2|7511.2|7516.6|7511.6|7513.2|7508.2|0
1639638000000|2021-12-16 07:00:00|7516|7511|7519.2|7514.2|7520.5|7515.5|7513.5|7508.5|0
1639638300000|2021-12-16 07:05:00|7519.3|7514.3|7522.7|7517.7|7523|7518|7519.2|7514.2|0
1639638600000|2021-12-16 07:10:00|7522.8|7517.8|7527.6|7522.6|7529.9|7524.9|7522.3|7517.3|0
1639638900000|2021-12-16 07:15:00|7527.7|7522.7|7533.2|7528.2|7535.7|7530.7|7527.7|7522.7|0
1639639200000|2021-12-16 07:20:00|7533.8|7528.8|7538.6|7533.6|7539.8|7534.8|7533.4|7528.4|0
1639639500000|2021-12-16 07:25:00|7538.4|7533.4|7539.8|7534.8|7541|7536|7536.6|7531.6|0
1639639800000|2021-12-16 07:30:00|7540|7535|7538.6|7533.6|7541.1|7536.1|7535.3|7530.3|0
1639640100000|2021-12-16 07:35:00|7538.3|7533.3|7537.2|7532.2|7538.8|7533.8|7536.5|7531.5|0
1639640400000|2021-12-16 07:40:00|7537.4|7532.4|7539.8|7534.8|7540|7535|7536.4|7531.4|0
1639640700000|2021-12-16 07:45:00|7539.6|7534.6|7533.7|7528.7|7540.2|7535.2|7532.9|7527.9|0
1639641000000|2021-12-16 07:50:00|7533.8|7528.8|7526.6|7521.6|7533.8|7528.8|7526.4|7521.4|0
1639641300000|2021-12-16 07:55:00|7527|7522|7527.9|7522.9|7528.6|7523.6|7525.3|7520.3|0
1639641600000|2021-12-16 08:00:00|7528|7523|7519.5|7514.5|7530.5|7525.5|7517.5|7512.5|0
1639641900000|2021-12-16 08:05:00|7519.1|7514.1|7521.8|7516.8|7525|7520|7518.8|7513.8|0
1639642200000|2021-12-16 08:10:00|7522.1|7517.1|7515.2|7510.2|7523|7518|7513.5|7508.5|0
1639642500000|2021-12-16 08:15:00|7515.3|7510.3|7511.8|7506.8|7517.1|7512.1|7511.6|7506.6|0
1639642800000|2021-12-16 08:20:00|7512|7507|7521.9|7516.9|7522.6|7517.6|7511.8|7506.8|0
1639643100000|2021-12-16 08:25:00|7522.1|7517.1|7519.5|7514.5|7524.6|7519.6|7519|7514|0
1639643400000|2021-12-16 08:30:00|7519.2|7514.2|7523.1|7518.1|7523.9|7518.9|7517.1|7512.1|0
1639643700000|2021-12-16 08:35:00|7523|7518|7530.5|7525.5|7532.3|7527.3|7522.6|7517.6|0
1639644000000|2021-12-16 08:40:00|7530.4|7525.4|7529.1|7524.1|7531.6|7526.6|7528.1|7523.1|0
1639644300000|2021-12-16 08:45:00|7528.8|7523.8|7527.7|7522.7|7531|7526|7524.7|7519.7|0
1639644600000|2021-12-16 08:50:00|7527.8|7522.8|7527.5|7522.5|7531.8|7526.8|7525.2|7520.2|0
1639644900000|2021-12-16 08:55:00|7527.4|7522.4|7528.9|7523.9|7529.8|7524.8|7525.4|7520.4|0
1639645200000|2021-12-16 09:00:00|7528.8|7523.8|7517.7|7514.7|7528.8|7523.8|7512.1|7509.1|0
1639645500000|2021-12-16 09:05:00|7517.2|7514.2|7511.9|7508.9|7518|7515|7510.6|7507.6|0
1639645800000|2021-12-16 09:10:00|7511.7|7508.7|7514.1|7511.1|7519.8|7516.8|7510.6|7507.6|0
1639646100000|2021-12-16 09:15:00|7514.6|7511.6|7515.1|7512.1|7518.6|7515.6|7513.2|7510.2|0
1639646400000|2021-12-16 09:20:00|7515.8|7512.8|7514.9|7511.9|7518.3|7515.3|7514.4|7511.4|0
1639646700000|2021-12-16 09:25:00|7515.1|7512.1|7511.4|7508.4|7515.1|7512.1|7510.7|7507.7|0
1639647000000|2021-12-16 09:30:00|7511.7|7508.7|7515.5|7512.5|7517.2|7514.2|7510|7507|0
1639647300000|2021-12-16 09:35:00|7515.3|7512.3|7510.8|7507.8|7515.3|7512.3|7501.5|7498.5|0
1639647600000|2021-12-16 09:40:00|7511|7508|7511.9|7508.9|7512.7|7509.7|7504.1|7501.1|0
1639647900000|2021-12-16 09:45:00|7510.6|7507.6|7515|7512|7515.9|7512.9|7507.7|7504.7|0
1639648200000|2021-12-16 09:50:00|7514.6|7511.6|7516.8|7513.8|7516.9|7513.9|7510.9|7507.9|0
1639648500000|2021-12-16 09:55:00|7517|7514|7519|7516|7519.7|7516.7|7516.4|7513.4|0
1639648800000|2021-12-16 10:00:00|7518.9|7515.9|7521.2|7518.2|7521.6|7518.6|7516.6|7513.6|0
1639649100000|2021-12-16 10:05:00|7520.9|7517.9|7521.9|7518.9|7522.2|7519.2|7520.2|7517.2|0
1639649400000|2021-12-16 10:10:00|7521.8|7518.8|7522.4|7519.4|7522.4|7519.4|7520.3|7517.3|0
1639649700000|2021-12-16 10:15:00|7522.5|7519.5|7527.1|7524.1|7527.4|7524.4|7521.6|7518.6|0
1639650000000|2021-12-16 10:20:00|7527.3|7524.3|7521.2|7518.2|7528.8|7525.8|7520|7517|0
1639650300000|2021-12-16 10:25:00|7521.3|7518.3|7521.9|7518.9|7526.4|7523.4|7521.2|7518.2|0
1639650600000|2021-12-16 10:30:00|7521.8|7518.8|7523.3|7520.3|7523.3|7520.3|7520.4|7517.4|0
1639650900000|2021-12-16 10:35:00|7523.2|7520.2|7524|7521|7524.4|7521.4|7520.6|7517.6|0
1639651200000|2021-12-16 10:40:00|7523.6|7520.6|7526.1|7523.1|7526.6|7523.6|7522.9|7519.9|0
1639651500000|2021-12-16 10:45:00|7526.2|7523.2|7522.8|7519.8|7527.5|7524.5|7521.6|7518.6|0
1639651800000|2021-12-16 10:50:00|7523.1|7520.1|7524.6|7521.6|7525.4|7522.4|7521.9|7518.9|0
1639652100000|2021-12-16 10:55:00|7524.7|7521.7|7534.1|7531.1|7534.9|7531.9|7524.7|7521.7|0
1639652400000|2021-12-16 11:00:00|7533.5|7530.5|7532|7529|7535.2|7532.2|7531.5|7528.5|0
1639652700000|2021-12-16 11:05:00|7531|7528|7530.8|7527.8|7532.9|7529.9|7529.7|7526.7|0
1639653000000|2021-12-16 11:10:00|7530.5|7527.5|7534|7531|7535.4|7532.4|7530.5|7527.5|0
1639653300000|2021-12-16 11:15:00|7534.2|7531.2|7534.4|7531.4|7537.9|7534.9|7533.7|7530.7|0
1639653600000|2021-12-16 11:20:00|7534.2|7531.2|7535.6|7532.6|7538.1|7535.1|7533|7530|0
1639653900000|2021-12-16 11:25:00|7535.5|7532.5|7538.4|7535.4|7541.8|7538.8|7535|7532|0
1639654200000|2021-12-16 11:30:00|7538.3|7535.3|7542.5|7539.5|7545.5|7542.5|7537.5|7534.5|0
1639654500000|2021-12-16 11:35:00|7543.2|7540.2|7542.9|7539.9|7548.2|7545.2|7540.9|7537.9|0
1639654800000|2021-12-16 11:40:00|7543|7540|7541.5|7538.5|7543.7|7540.7|7539.3|7536.3|0
1639655100000|2021-12-16 11:45:00|7540.9|7537.9|7547|7544|7549.6|7546.6|7539.8|7536.8|0
1639655400000|2021-12-16 11:50:00|7547.2|7544.2|7538.7|7535.7|7547.7|7544.7|7537.8|7534.8|0
1639655700000|2021-12-16 11:55:00|7538|7535|7540.2|7537.2|7542.4|7539.4|7538|7535|0
1639656000000|2021-12-16 12:00:00|7539.3|7536.3|7537.8|7534.8|7539.9|7536.9|7535.4|7532.4|0
1639656300000|2021-12-16 12:05:00|7537.9|7534.9|7533.6|7530.6|7539|7536|7532|7529|0
1639656600000|2021-12-16 12:10:00|7533.7|7530.7|7534.7|7531.7|7538.6|7535.6|7533.5|7530.5|0
1639656900000|2021-12-16 12:15:00|7534.6|7531.6|7533.4|7530.4|7536.1|7533.1|7531.8|7528.8|0
1639657200000|2021-12-16 12:20:00|7533.7|7530.7|7535.8|7532.8|7535.8|7532.8|7532|7529|0
1639657500000|2021-12-16 12:25:00|7536|7533|7532.3|7529.3|7537.4|7534.4|7532.1|7529.1|0
1639657800000|2021-12-16 12:30:00|7532.2|7529.2|7530.3|7527.3|7533.7|7530.7|7530.1|7527.1|0
1639658100000|2021-12-16 12:35:00|7530.2|7527.2|7527.8|7524.8|7532.7|7529.7|7527.8|7524.8|0
1639658400000|2021-12-16 12:40:00|7528.1|7525.1|7527.5|7524.5|7529.4|7526.4|7527.4|7524.4|0
1639658700000|2021-12-16 12:45:00|7527.2|7524.2|7521.5|7518.5|7527.9|7524.9|7520.4|7517.4|0
1639659000000|2021-12-16 12:50:00|7516.4|7513.4|7517.5|7514.5|7520.3|7517.3|7515.1|7512.1|0
1639659300000|2021-12-16 12:55:00|7517.2|7514.2|7515.6|7512.6|7517.3|7514.3|7514.5|7511.5|0
1639659600000|2021-12-16 13:00:00|7515.7|7512.7|7514.4|7511.4|7515.9|7512.9|7512.4|7509.4|0
1639659900000|2021-12-16 13:05:00|7514.6|7511.6|7507.2|7504.2|7515.2|7512.2|7506.8|7503.8|0
1639660200000|2021-12-16 13:10:00|7507.7|7504.7|7508.4|7505.4|7509.1|7506.1|7504.2|7501.2|0
1639660500000|2021-12-16 13:15:00|7508.3|7505.3|7510.7|7507.7|7511.2|7508.2|7505.9|7502.9|0
1639660800000|2021-12-16 13:20:00|7510.5|7507.5|7511.6|7508.6|7512.3|7509.3|7509.3|7506.3|0
1639661100000|2021-12-16 13:25:00|7511.7|7508.7|7514.3|7511.3|7515.4|7512.4|7511|7508|0
1639661400000|2021-12-16 13:30:00|7514.4|7511.4|7509.8|7506.8|7517.2|7514.2|7509.1|7506.1|0
1639661700000|2021-12-16 13:35:00|7510.4|7507.4|7507.6|7504.6|7511.1|7508.1|7506|7503|0
1639662000000|2021-12-16 13:40:00|7507.5|7504.5|7501.4|7498.4|7507.5|7504.5|7499.7|7496.7|0
1639662300000|2021-12-16 13:45:00|7501.5|7498.5|7496.6|7493.6|7501.5|7498.5|7492.9|7489.9|0
1639662600000|2021-12-16 13:50:00|7496.4|7493.4|7496.2|7493.2|7500.8|7497.8|7494|7491|0
1639662900000|2021-12-16 13:55:00|7496|7493|7500.4|7497.4|7502.4|7499.4|7495.3|7492.3|0
1639663200000|2021-12-16 14:00:00|7500.6|7497.6|7493.5|7490.5|7500.6|7497.6|7491.6|7488.6|0
1639663500000|2021-12-16 14:05:00|7493|7490|7490.5|7487.5|7493.7|7490.7|7490.5|7487.5|0
1639663800000|2021-12-16 14:10:00|7490.2|7487.2|7487.2|7484.2|7490.8|7487.8|7482.2|7479.2|0
1639664100000|2021-12-16 14:15:00|7485.3|7482.3|7487.8|7484.8|7488.4|7485.4|7481.7|7478.7|0
1639664400000|2021-12-16 14:20:00|7487.6|7484.6|7490.5|7487.5|7490.7|7487.7|7486.8|7483.8|0
1639664700000|2021-12-16 14:25:00|7489.4|7486.4|7483.3|7480.3|7493.4|7490.4|7480.3|7477.3|0
1639665000000|2021-12-16 14:30:00|7482.6|7479.6|7476.7|7474.9|7485.9|7484.1|7455.4|7453.6|0
1639665300000|2021-12-16 14:35:00|7476.8|7475|7455.7|7453.9|7499.5|7497.7|7446.8|7445|0
1639665600000|2021-12-16 14:40:00|7456.7|7454.9|7435.8|7434|7462.6|7460.8|7424.9|7423.1|0
1639665900000|2021-12-16 14:45:00|7436.6|7434.8|7466.7|7464.9|7469|7467.2|7430.2|7428.4|0
1639666200000|2021-12-16 14:50:00|7466.6|7464.8|7427.1|7425.3|7468.3|7466.5|7412.8|7411|0
1639666500000|2021-12-16 14:55:00|7427.4|7425.6|7380.2|7378.4|7434.3|7432.5|7379.3|7377.5|0
1639666800000|2021-12-16 15:00:00|7381|7379.2|7344.9|7343.1|7385.7|7383.9|7342.3|7340.5|0
1639667100000|2021-12-16 15:05:00|7346|7344.2|7318.9|7317.1|7360.5|7358.7|7318.1|7316.3|0
1639667400000|2021-12-16 15:10:00|7317.5|7315.7|7351.4|7349.6|7351.4|7349.6|7317.5|7315.7|0
1639667700000|2021-12-16 15:15:00|7350.8|7349|7347.5|7345.7|7355.8|7354|7321.6|7319.8|0
1639668000000|2021-12-16 15:20:00|7347.7|7345.9|7355.6|7353.8|7356.6|7354.8|7340.2|7338.4|0
1639668300000|2021-12-16 15:25:00|7355.3|7353.5|7371.3|7369.5|7373.2|7371.4|7352|7350.2|0
1639668600000|2021-12-16 15:30:00|7371.8|7370|7363|7361.2|7380.5|7378.7|7353.1|7351.3|0
1639668900000|2021-12-16 15:35:00|7362.9|7361.1|7344.1|7342.3|7373.9|7372.1|7343.7|7341.9|0
1639669200000|2021-12-16 15:40:00|7343.2|7341.4|7328.9|7327.1|7350|7348.2|7327.3|7325.5|0
1639669500000|2021-12-16 15:45:00|7330|7328.2|7349.6|7347.8|7354.7|7352.9|7328.2|7326.4|0
1639669800000|2021-12-16 15:50:00|7349.5|7347.7|7339.5|7337.7|7361.6|7359.8|7336.5|7334.7|0
1639670100000|2021-12-16 15:55:00|7340.1|7338.3|7337.2|7335.4|7347.1|7345.3|7327.6|7325.8|0
1639670400000|2021-12-16 16:00:00|7337.4|7335.6|7286.8|7285|7340.1|7338.3|7280.4|7278.6|0
1639670700000|2021-12-16 16:05:00|7286.9|7285.1|7289.7|7287.9|7295.6|7293.8|7280.1|7278.3|0
1639671000000|2021-12-16 16:10:00|7290.1|7288.3|7276.2|7274.4|7292|7290.2|7268.5|7266.7|0
1639671300000|2021-12-16 16:15:00|7276.8|7275|7292|7290.2|7298.2|7296.4|7276.8|7275|0
1639671600000|2021-12-16 16:20:00|7292.1|7290.3|7297.5|7295.7|7300.4|7298.6|7288.4|7286.6|0
1639671900000|2021-12-16 16:25:00|7297.4|7295.6|7309.6|7307.8|7311|7309.2|7289.9|7288.1|0
1639672200000|2021-12-16 16:30:00|7309.5|7307.7|7276|7274.2|7311.3|7309.5|7270.2|7268.4|0
1639672500000|2021-12-16 16:35:00|7276.2|7274.4|7277.2|7275.4|7285.1|7283.3|7267.7|7265.9|0
1639672800000|2021-12-16 16:40:00|7277.3|7275.5|7272.5|7270.7|7284.1|7282.3|7272|7270.2|0
1639673100000|2021-12-16 16:45:00|7272.2|7270.4|7273|7271.2|7284.8|7283|7256.3|7254.5|0
1639673400000|2021-12-16 16:50:00|7273.4|7271.6|7266.1|7264.3|7278.5|7276.7|7264.1|7262.3|0
1639673700000|2021-12-16 16:55:00|7266|7264.2|7248.4|7246.6|7267.4|7265.6|7244.6|7242.8|0
1639674000000|2021-12-16 17:00:00|7248.5|7246.7|7254.3|7252.5|7258.9|7257.1|7244.8|7243|0
1639674300000|2021-12-16 17:05:00|7253.3|7251.5|7238.6|7236.8|7253.7|7251.9|7235|7233.2|0
1639674600000|2021-12-16 17:10:00|7238.4|7236.6|7241.6|7239.8|7247.3|7245.5|7233.2|7231.4|0
1639674900000|2021-12-16 17:15:00|7241.2|7239.4|7246.9|7245.1|7251.4|7249.6|7234.5|7232.7|0
1639675200000|2021-12-16 17:20:00|7247.6|7245.8|7245.4|7243.6|7261.4|7259.6|7244|7242.2|0
1639675500000|2021-12-16 17:25:00|7245.2|7243.4|7247.1|7245.3|7253.1|7251.3|7238.3|7236.5|0
1639675800000|2021-12-16 17:30:00|7246.5|7244.7|7249|7247.2|7251.3|7249.5|7242.6|7240.8|0
1639676100000|2021-12-16 17:35:00|7249.8|7248|7243.8|7242|7257.9|7256.1|7242.1|7240.3|0
1639676400000|2021-12-16 17:40:00|7243.3|7241.5|7233.1|7231.3|7245.1|7243.3|7230.5|7228.7|0
1639676700000|2021-12-16 17:45:00|7233.9|7232.1|7235.2|7233.4|7243.2|7241.4|7230.5|7228.7|0
1639677000000|2021-12-16 17:50:00|7235.3|7233.5|7232.9|7231.1|7244.3|7242.5|7230.2|7228.4|0
1639677300000|2021-12-16 17:55:00|7233.8|7232|7227.1|7225.3|7234.6|7232.8|7227|7225.2|0
1639677600000|2021-12-16 18:00:00|7227.4|7225.6|7237.8|7236|7239.5|7237.7|7227.3|7225.5|0
1639677900000|2021-12-16 18:05:00|7238.1|7236.3|7254.8|7253|7254.8|7253|7228.7|7226.9|0
1639678200000|2021-12-16 18:10:00|7255.1|7253.3|7256.2|7254.4|7258|7256.2|7249.9|7248.1|0
1639678500000|2021-12-16 18:15:00|7256.6|7254.8|7265.8|7264|7266.2|7264.4|7252.7|7250.9|0
1639678800000|2021-12-16 18:20:00|7265.7|7263.9|7260.7|7258.9|7270.3|7268.5|7254.2|7252.4|0
1639679100000|2021-12-16 18:25:00|7261.4|7259.6|7262.5|7260.7|7266|7264.2|7258.7|7256.9|0
1639679400000|2021-12-16 18:30:00|7262.4|7260.6|7242.7|7240.9|7262.4|7260.6|7242.5|7240.7|0
1639679700000|2021-12-16 18:35:00|7243.4|7241.6|7253.5|7251.7|7254.9|7253.1|7240.2|7238.4|0
1639680000000|2021-12-16 18:40:00|7253.3|7251.5|7255.7|7253.9|7255.7|7253.9|7245.4|7243.6|0
1639680300000|2021-12-16 18:45:00|7256.7|7254.9|7268.2|7266.4|7271.6|7269.8|7252.6|7250.8|0
1639680600000|2021-12-16 18:50:00|7267.7|7265.9|7248.5|7246.7|7273.1|7271.3|7247.5|7245.7|0
1639680900000|2021-12-16 18:55:00|7249.7|7247.9|7243.4|7241.6|7251.3|7249.5|7242.4|7240.6|0
1639681200000|2021-12-16 19:00:00|7243.5|7241.7|7245.7|7243.9|7250.8|7249|7238.3|7236.5|0
1639681500000|2021-12-16 19:05:00|7245.4|7243.6|7229.6|7227.8|7247.7|7245.9|7228.2|7226.4|0
1639681800000|2021-12-16 19:10:00|7230.2|7228.4|7221|7219.2|7231.1|7229.3|7219.5|7217.7|0
1639682100000|2021-12-16 19:15:00|7221.2|7219.4|7204.2|7202.4|7221.5|7219.7|7202.7|7200.9|0
1639682400000|2021-12-16 19:20:00|7204.8|7203|7194|7192.2|7205.1|7203.3|7191.9|7190.1|0
1639682700000|2021-12-16 19:25:00|7194.6|7192.8|7206.6|7204.8|7212.3|7210.5|7193.7|7191.9|0
1639683000000|2021-12-16 19:30:00|7206.9|7205.1|7195.4|7193.6|7212.5|7210.7|7194.3|7192.5|0
1639683300000|2021-12-16 19:35:00|7195.7|7193.9|7217.4|7215.6|7220|7218.2|7193.7|7191.9|0
1639683600000|2021-12-16 19:40:00|7217.5|7215.7|7212|7210.2|7233.1|7231.3|7210.3|7208.5|0
1639683900000|2021-12-16 19:45:00|7212.4|7210.6|7180.2|7178.4|7212.4|7210.6|7178.3|7176.5|0
1639684200000|2021-12-16 19:50:00|7180.8|7179|7180.1|7178.3|7191.3|7189.5|7179.5|7177.7|0
1639684500000|2021-12-16 19:55:00|7180.9|7179.1|7197.9|7196.1|7200|7198.2|7180.9|7179.1|0
1639684800000|2021-12-16 20:00:00|7198.1|7196.3|7207|7205.2|7207|7205.2|7183.9|7182.1|0
1639685100000|2021-12-16 20:05:00|7206.9|7205.1|7190.3|7188.5|7219|7217.2|7190|7188.2|0
1639685400000|2021-12-16 20:10:00|7190.2|7188.4|7195.5|7193.7|7197.8|7196|7185.3|7183.5|0
1639685700000|2021-12-16 20:15:00|7195.8|7194|7209.5|7207.7|7209.7|7207.9|7187.6|7185.8|0
1639686000000|2021-12-16 20:20:00|7211|7209.2|7217.7|7215.9|7224.9|7223.1|7206.5|7204.7|0
1639686300000|2021-12-16 20:25:00|7217.9|7216.1|7227.9|7226.1|7239.4|7237.6|7211.1|7209.3|0
1639686600000|2021-12-16 20:30:00|7228.4|7226.6|7237.9|7236.1|7245.3|7243.5|7217.8|7216|0
1639686900000|2021-12-16 20:35:00|7237.1|7235.3|7243.9|7242.1|7245.3|7243.5|7229|7227.2|0
1639687200000|2021-12-16 20:40:00|7242.5|7240.7|7218.7|7216.9|7249.3|7247.5|7216.2|7214.4|0
1639687500000|2021-12-16 20:45:00|7219.8|7218|7202.1|7200.3|7224.8|7223|7200.6|7198.8|0
1639687800000|2021-12-16 20:50:00|7202|7200.2|7203.3|7201.5|7230.4|7228.6|7201.2|7199.4|0
1639688100000|2021-12-16 20:55:00|7203.4|7201.6|7209.2|7207.4|7225.4|7223.6|7203.4|7201.6|0
1639688400000|2021-12-16 21:00:00|7209.8|7206.8|7203.1|7200.1|7215.8|7212.8|7199|7196|0
1639688700000|2021-12-16 21:05:00|7202.7|7199.7|7206.6|7203.6|7209|7206|7202.6|7199.6|0
1639689000000|2021-12-16 21:10:00|7206.8|7203.8|7209.3|7206.3|7211.3|7208.3|7206.7|7203.7|0
1639689300000|2021-12-16 21:15:00|7209.2|7206.2|7206.9|7203.9|7209.3|7206.3|7203.9|7200.9|0
1639689600000|2021-12-16 21:20:00|7206.1|7203.1|7203.1|7200.1|7206.8|7203.8|7202.8|7199.8|0
1639689900000|2021-12-16 21:25:00|7203|7200|7205.8|7202.8|7206.7|7203.7|7202.4|7199.4|0
1639690200000|2021-12-16 21:30:00|7206.2|7203.2|7207.9|7204.9|7208.1|7205.1|7205.7|7202.7|0
1639690500000|2021-12-16 21:35:00|7208.1|7205.1|7209.9|7206.9|7211.1|7208.1|7207.2|7204.2|0
1639690800000|2021-12-16 21:40:00|7210.1|7207.1|7209.3|7206.3|7212.1|7209.1|7208.2|7205.2|0
1639691100000|2021-12-16 21:45:00|7209.1|7206.1|7211.4|7208.4|7211.4|7208.4|7209.1|7206.1|0
1639691400000|2021-12-16 21:50:00|7211.3|7208.3|7212.2|7209.2|7212.7|7209.7|7210.5|7207.5|0
1639691700000|2021-12-16 21:55:00|7212.3|7209.3|7213.1|7210.1|7213.6|7210.6|7212.1|7209.1|0
1639692000000|2021-12-16 22:00:00|7213|7210|7211.3|7208.3|7213.6|7210.6|7211.3|7208.3|0
1639692300000|2021-12-16 22:05:00|7211.2|7208.2|7206.6|7203.6|7212.8|7209.8|7206.6|7203.6|0
1639692600000|2021-12-16 22:10:00|7206.5|7203.5|7206.8|7203.8|7207|7204|7205.1|7202.1|0
1639692900000|2021-12-16 22:15:00|7206.4|7203.4|7203.6|7200.6|7206.9|7203.9|7203.4|7200.4|0
1639693200000|2021-12-16 22:20:00|7203.5|7200.5|7199.5|7196.5|7203.6|7200.6|7198.6|7195.6|0
1639693500000|2021-12-16 22:25:00|7199.4|7196.4|7198.2|7195.2|7199.9|7196.9|7197.7|7194.7|0
1639693800000|2021-12-16 22:30:00|7198.3|7195.3|7198|7195|7198.3|7195.3|7197.1|7194.1|0
1639694100000|2021-12-16 22:35:00|7198.1|7195.1|7197.5|7194.5|7198.1|7195.1|7195.3|7192.3|0
1639694400000|2021-12-16 22:40:00|7197.2|7194.2|7194.1|7191.1|7197.2|7194.2|7194|7191|0
1639694700000|2021-12-16 22:45:00|7193.8|7190.8|7188.2|7185.2|7194|7191|7188.2|7185.2|0
1639695000000|2021-12-16 22:50:00|7188.3|7185.3|7188.9|7185.9|7190.2|7187.2|7188.3|7185.3|0
1639695300000|2021-12-16 22:55:00|7189|7186|7190.8|7187.8|7191.1|7188.1|7189|7186|0
1639695600000|2021-12-16 23:00:00|7190.7|7187.7|7193.9|7190.9|7199.8|7196.8|7190.7|7187.7|0
1639695900000|2021-12-16 23:05:00|7193.8|7190.8|7191.7|7188.7|7194|7191|7190.2|7187.2|0
1639696200000|2021-12-16 23:10:00|7192.5|7189.5|7195|7192|7196.3|7193.3|7192.5|7189.5|0
1639696500000|2021-12-16 23:15:00|7194.9|7191.9|7189.9|7186.9|7195|7192|7189.3|7186.3|0
1639696800000|2021-12-16 23:20:00|7190|7187|7184.7|7181.7|7190.5|7187.5|7184.3|7181.3|0
1639697100000|2021-12-16 23:25:00|7184.6|7181.6|7174.1|7171.1|7184.6|7181.6|7173.6|7170.6|0
1639697400000|2021-12-16 23:30:00|7174.3|7171.3|7176.4|7173.4|7176.6|7173.6|7172.8|7169.8|0
1639697700000|2021-12-16 23:35:00|7176.3|7173.3|7176.4|7173.4|7177.3|7174.3|7173.2|7170.2|0
1639698000000|2021-12-16 23:40:00|7176.2|7173.2|7173.3|7170.3|7176.4|7173.4|7173|7170|0
1639698300000|2021-12-16 23:45:00|7173.6|7170.6|7175.4|7172.4|7175.8|7172.8|7172|7169|0
1639698600000|2021-12-16 23:50:00|7175.2|7172.2|7173.1|7170.1|7175.7|7172.7|7173|7170|0
1639698900000|2021-12-16 23:55:00|7173|7170|7176.9|7173.9|7177.5|7174.5|7172.9|7169.9|0
1639699200000|2021-12-17 00:00:00|7176.6|7173.6|7179.8|7176.8|7182.5|7179.5|7175.6|7172.6|0
1639699500000|2021-12-17 00:05:00|7179.7|7176.7|7181|7178|7181.4|7178.4|7176.1|7173.1|0
1639699800000|2021-12-17 00:10:00|7180.8|7177.8|7185.9|7182.9|7186.2|7183.2|7180.8|7177.8|0
1639700100000|2021-12-17 00:15:00|7185.8|7182.8|7184.1|7181.1|7186.4|7183.4|7183.9|7180.9|0
1639700400000|2021-12-17 00:20:00|7184|7181|7181.4|7178.4|7184.4|7181.4|7180.7|7177.7|0
1639700700000|2021-12-17 00:25:00|7181.2|7178.2|7185.2|7182.2|7185.2|7182.2|7181.2|7178.2|0
1639701000000|2021-12-17 00:30:00|7184.9|7181.9|7183.6|7180.6|7185.6|7182.6|7183.2|7180.2|0
1639701300000|2021-12-17 00:35:00|7183.7|7180.7|7185.3|7182.3|7186.1|7183.1|7183.7|7180.7|0
1639701600000|2021-12-17 00:40:00|7186.3|7183.3|7188.9|7185.9|7190.3|7187.3|7186.1|7183.1|0
1639701900000|2021-12-17 00:45:00|7188.8|7185.8|7189.7|7186.7|7190.6|7187.6|7188.7|7185.7|0
1639702200000|2021-12-17 00:50:00|7189.6|7186.6|7186.7|7183.7|7190.8|7187.8|7186.7|7183.7|0
1639702500000|2021-12-17 00:55:00|7186.8|7183.8|7189.6|7184.6|7190.7|7187.7|7186.6|7183.6|0
1639702800000|2021-12-17 01:00:00|7189.8|7184.8|7192.5|7187.5|7195.3|7190.3|7188.6|7183.6|0
1639703100000|2021-12-17 01:05:00|7192.6|7187.6|7192.7|7187.7|7193.7|7188.7|7191.9|7186.9|0
1639703400000|2021-12-17 01:10:00|7192.3|7187.3|7197.9|7192.9|7201.5|7196.5|7192.3|7187.3|0
1639703700000|2021-12-17 01:15:00|7197.8|7192.8|7200.5|7195.5|7202.8|7197.8|7193.9|7188.9|0
1639704000000|2021-12-17 01:20:00|7200.4|7195.4|7202.3|7197.3|7203.8|7198.8|7200.3|7195.3|0
1639704300000|2021-12-17 01:25:00|7202.1|7197.1|7202.1|7197.1|7202.3|7197.3|7200.4|7195.4|0
1639704600000|2021-12-17 01:30:00|7201.7|7196.7|7197.6|7192.6|7202.3|7197.3|7197.3|7192.3|0
1639704900000|2021-12-17 01:35:00|7197.7|7192.7|7192.6|7187.6|7199.3|7194.3|7192.4|7187.4|0
1639705200000|2021-12-17 01:40:00|7192.7|7187.7|7197.1|7192.1|7197.1|7192.1|7192.7|7187.7|0
1639705500000|2021-12-17 01:45:00|7197|7192|7200.3|7195.3|7200.7|7195.7|7194.6|7189.6|0
1639705800000|2021-12-17 01:50:00|7200.4|7195.4|7197.7|7192.7|7202.3|7197.3|7196.6|7191.6|0
1639706100000|2021-12-17 01:55:00|7197.6|7192.6|7199.8|7194.8|7201.1|7196.1|7196.1|7191.1|0
1639706400000|2021-12-17 02:00:00|7199.9|7194.9|7196.8|7191.8|7200.5|7195.5|7196.2|7191.2|0
1639706700000|2021-12-17 02:05:00|7197.1|7192.1|7199.7|7194.7|7199.7|7194.7|7196.5|7191.5|0
1639707000000|2021-12-17 02:10:00|7199.8|7194.8|7200.5|7195.5|7201.4|7196.4|7199.5|7194.5|0
1639707300000|2021-12-17 02:15:00|7200.4|7195.4|7199.3|7194.3|7200.6|7195.6|7198.5|7193.5|0
1639707600000|2021-12-17 02:20:00|7199.4|7194.4|7199|7194|7200.4|7195.4|7197.8|7192.8|0
1639707900000|2021-12-17 02:25:00|7198.8|7193.8|7195.7|7190.7|7199.9|7194.9|7194.7|7189.7|0
1639708200000|2021-12-17 02:30:00|7195.9|7190.9|7191|7186|7196|7191|7190.8|7185.8|0
1639708500000|2021-12-17 02:35:00|7190.9|7185.9|7191.9|7186.9|7193.9|7188.9|7190.7|7185.7|0
1639708800000|2021-12-17 02:40:00|7192|7187|7194.9|7189.9|7195.4|7190.4|7191.8|7186.8|0
1639709100000|2021-12-17 02:45:00|7194.7|7189.7|7193.2|7188.2|7196.6|7191.6|7192.6|7187.6|0
1639709400000|2021-12-17 02:50:00|7193.4|7188.4|7191.5|7186.5|7193.5|7188.5|7189.8|7184.8|0
1639709700000|2021-12-17 02:55:00|7191.6|7186.6|7192.4|7187.4|7192.7|7187.7|7190.1|7185.1|0
1639710000000|2021-12-17 03:00:00|7192.6|7187.6|7186.7|7181.7|7192.8|7187.8|7185.8|7180.8|0
1639710300000|2021-12-17 03:05:00|7186.8|7181.8|7183|7178|7186.8|7181.8|7181.1|7176.1|0
1639710600000|2021-12-17 03:10:00|7182.8|7177.8|7180.6|7175.6|7184.1|7179.1|7178.7|7173.7|0
1639710900000|2021-12-17 03:15:00|7180.4|7175.4|7183.5|7178.5|7183.8|7178.8|7178.9|7173.9|0
1639711200000|2021-12-17 03:20:00|7183.4|7178.4|7179.5|7174.5|7183.6|7178.6|7179.5|7174.5|0
1639711500000|2021-12-17 03:25:00|7179.7|7174.7|7181.4|7176.4|7181.7|7176.7|7179|7174|0
1639711800000|2021-12-17 03:30:00|7181.6|7176.6|7171.4|7166.4|7182.1|7177.1|7167.6|7162.6|0
1639712100000|2021-12-17 03:35:00|7171.7|7166.7|7167.4|7162.4|7171.9|7166.9|7163.2|7158.2|0
1639712400000|2021-12-17 03:40:00|7167.7|7162.7|7167.6|7162.6|7170|7165|7166.5|7161.5|0
1639712700000|2021-12-17 03:45:00|7167.7|7162.7|7169.3|7164.3|7171.1|7166.1|7166.5|7161.5|0
1639713000000|2021-12-17 03:50:00|7169.1|7164.1|7168|7163|7169.7|7164.7|7167.9|7162.9|0
1639713300000|2021-12-17 03:55:00|7167.9|7162.9|7155|7150|7168.9|7163.9|7149.5|7144.5|0
1639713600000|2021-12-17 04:00:00|7155.1|7150.1|7155.1|7150.1|7159.6|7154.6|7154.4|7149.4|0
1639713900000|2021-12-17 04:05:00|7155|7150|7162.3|7157.3|7163.3|7158.3|7154.4|7149.4|0
1639714200000|2021-12-17 04:10:00|7162.4|7157.4|7164.7|7159.7|7165.7|7160.7|7162.1|7157.1|0
1639714500000|2021-12-17 04:15:00|7164.6|7159.6|7165.8|7160.8|7168.5|7163.5|7164.5|7159.5|0
1639714800000|2021-12-17 04:20:00|7165.9|7160.9|7165|7160|7168.3|7163.3|7163.8|7158.8|0
1639715100000|2021-12-17 04:25:00|7164.9|7159.9|7164.7|7159.7|7168|7163|7164.1|7159.1|0
1639715400000|2021-12-17 04:30:00|7164.9|7159.9|7169.4|7164.4|7172.4|7167.4|7163|7158|0
1639715700000|2021-12-17 04:35:00|7168.8|7163.8|7174.4|7169.4|7175.9|7170.9|7168.5|7163.5|0
1639716000000|2021-12-17 04:40:00|7174.5|7169.5|7179.1|7174.1|7180.9|7175.9|7174.4|7169.4|0
1639716300000|2021-12-17 04:45:00|7179.2|7174.2|7178.2|7173.2|7180|7175|7176.6|7171.6|0
1639716600000|2021-12-17 04:50:00|7178|7173|7179.4|7174.4|7182.1|7177.1|7178|7173|0
1639716900000|2021-12-17 04:55:00|7179.5|7174.5|7182.2|7177.2|7184|7179|7178.1|7173.1|0
1639717200000|2021-12-17 05:00:00|7182.4|7177.4|7176.2|7171.2|7186.1|7181.1|7176.2|7171.2|0
1639717500000|2021-12-17 05:05:00|7175.7|7170.7|7172.8|7167.8|7176.2|7171.2|7171.6|7166.6|0
1639717800000|2021-12-17 05:10:00|7173|7168|7168.4|7163.4|7174.2|7169.2|7168.4|7163.4|0
1639718100000|2021-12-17 05:15:00|7168.5|7163.5|7175|7170|7176.3|7171.3|7168.5|7163.5|0
1639718400000|2021-12-17 05:20:00|7174.8|7169.8|7176.6|7171.6|7178.6|7173.6|7174.2|7169.2|0
1639718700000|2021-12-17 05:25:00|7176.3|7171.3|7179.2|7174.2|7180.1|7175.1|7176.1|7171.1|0
1639719000000|2021-12-17 05:30:00|7179.5|7174.5|7175.8|7170.8|7180.8|7175.8|7174.5|7169.5|0
1639719300000|2021-12-17 05:35:00|7175.9|7170.9|7182.4|7177.4|7189.3|7184.3|7175.9|7170.9|0
1639719600000|2021-12-17 05:40:00|7182.5|7177.5|7185.9|7180.9|7186.7|7181.7|7181|7176|0
1639719900000|2021-12-17 05:45:00|7186|7181|7183.4|7178.4|7188.1|7183.1|7182.5|7177.5|0
1639720200000|2021-12-17 05:50:00|7183.8|7178.8|7183.6|7178.6|7186.5|7181.5|7182.3|7177.3|0
1639720500000|2021-12-17 05:55:00|7184.2|7179.2|7183.1|7178.1|7186.4|7181.4|7182|7177|0
1639720800000|2021-12-17 06:00:00|7182.9|7177.9|7186.3|7181.3|7188.5|7183.5|7182.9|7177.9|0
1639721100000|2021-12-17 06:05:00|7186.5|7181.5|7186.1|7181.1|7189.4|7184.4|7184.1|7179.1|0
1639721400000|2021-12-17 06:10:00|7186.5|7181.5|7185.8|7180.8|7189.4|7184.4|7184.5|7179.5|0
1639721700000|2021-12-17 06:15:00|7185.9|7180.9|7185.4|7180.4|7189.8|7184.8|7184.1|7179.1|0
1639722000000|2021-12-17 06:20:00|7185.3|7180.3|7186.4|7181.4|7188.6|7183.6|7184.6|7179.6|0
1639722300000|2021-12-17 06:25:00|7186.3|7181.3|7180.1|7175.1|7187.4|7182.4|7178.4|7173.4|0
1639722600000|2021-12-17 06:30:00|7180|7175|7178.2|7173.2|7183|7178|7178.2|7173.2|0
1639722900000|2021-12-17 06:35:00|7178.1|7173.1|7180.8|7175.8|7182.5|7177.5|7177.9|7172.9|0
1639723200000|2021-12-17 06:40:00|7180.9|7175.9|7182.1|7177.1|7184.8|7179.8|7180.9|7175.9|0
1639723500000|2021-12-17 06:45:00|7181.9|7176.9|7180.3|7175.3|7184.6|7179.6|7180.1|7175.1|0
1639723800000|2021-12-17 06:50:00|7180.2|7175.2|7168.4|7163.4|7180.9|7175.9|7165.4|7160.4|0
1639724100000|2021-12-17 06:55:00|7167.6|7162.6|7175.5|7170.5|7177.7|7172.7|7166.1|7161.1|0
1639724400000|2021-12-17 07:00:00|7175.7|7170.7|7181.7|7176.7|7181.7|7176.7|7173.5|7168.5|0
1639724700000|2021-12-17 07:05:00|7181.5|7176.5|7185.2|7180.2|7188.8|7183.8|7180.1|7175.1|0
1639725000000|2021-12-17 07:10:00|7185.3|7180.3|7185.3|7180.3|7187.7|7182.7|7183.9|7178.9|0
1639725300000|2021-12-17 07:15:00|7184.9|7179.9|7195.8|7190.8|7195.9|7190.9|7181.9|7176.9|0
1639725600000|2021-12-17 07:20:00|7196.4|7191.4|7195.8|7190.8|7199|7194|7192.9|7187.9|0
1639725900000|2021-12-17 07:25:00|7195.7|7190.7|7194.5|7189.5|7197.3|7192.3|7192.6|7187.6|0
1639726200000|2021-12-17 07:30:00|7194.6|7189.6|7197.8|7192.8|7199.1|7194.1|7193|7188|0
1639726500000|2021-12-17 07:35:00|7197.9|7192.9|7193.2|7188.2|7199.6|7194.6|7189.9|7184.9|0
1639726800000|2021-12-17 07:40:00|7193.3|7188.3|7190.8|7185.8|7197.1|7192.1|7190.8|7185.8|0
1639727100000|2021-12-17 07:45:00|7191|7186|7193.8|7188.8|7194.5|7189.5|7188.6|7183.6|0
1639727400000|2021-12-17 07:50:00|7194|7189|7193.9|7188.9|7196.5|7191.5|7190.9|7185.9|0
1639727700000|2021-12-17 07:55:00|7193.8|7188.8|7194.5|7189.5|7195.5|7190.5|7191.3|7186.3|0
1639728000000|2021-12-17 08:00:00|7194.4|7189.4|7189.7|7184.7|7200.8|7195.8|7188.4|7183.4|0
1639728300000|2021-12-17 08:05:00|7189.8|7184.8|7191.1|7186.1|7197.4|7192.4|7189.3|7184.3|0
1639728600000|2021-12-17 08:10:00|7191.2|7186.2|7183.1|7178.1|7193.6|7188.6|7178.6|7173.6|0
1639728900000|2021-12-17 08:15:00|7183|7178|7184.8|7179.8|7190.4|7185.4|7177.1|7172.1|0
1639729200000|2021-12-17 08:20:00|7184.4|7179.4|7183.6|7178.6|7186.6|7181.6|7179.9|7174.9|0
1639729500000|2021-12-17 08:25:00|7183.5|7178.5|7186.6|7181.6|7188.1|7183.1|7181.4|7176.4|0
1639729800000|2021-12-17 08:30:00|7186.9|7181.9|7179.9|7174.9|7188.5|7183.5|7178.6|7173.6|0
1639730100000|2021-12-17 08:35:00|7179.8|7174.8|7178.5|7173.5|7181.9|7176.9|7176.3|7171.3|0
1639730400000|2021-12-17 08:40:00|7178.4|7173.4|7163.9|7158.9|7178.6|7173.6|7162.9|7157.9|0
1639730700000|2021-12-17 08:45:00|7164.3|7159.3|7166|7161|7167.8|7162.8|7157.5|7152.5|0
1639731000000|2021-12-17 08:50:00|7165.9|7160.9|7172.5|7167.5|7173.5|7168.5|7164.7|7159.7|0
1639731300000|2021-12-17 08:55:00|7172.8|7167.8|7170.5|7165.5|7175.1|7170.1|7170.3|7165.3|0
1639731600000|2021-12-17 09:00:00|7170.7|7165.7|7154.7|7151.7|7176.7|7173.7|7149|7146|0
1639731900000|2021-12-17 09:05:00|7154.5|7151.5|7146.7|7143.7|7157.5|7154.5|7144.6|7141.6|0
1639732200000|2021-12-17 09:10:00|7146.9|7143.9|7115|7112|7148.5|7145.5|7113.5|7110.5|0
1639732500000|2021-12-17 09:15:00|7115.2|7112.2|7136.8|7133.8|7138.3|7135.3|7104.7|7101.7|0
1639732800000|2021-12-17 09:20:00|7139.9|7136.9|7140.3|7137.3|7146.7|7143.7|7133.8|7130.8|0
1639733100000|2021-12-17 09:25:00|7140|7137|7137.2|7134.2|7146|7143|7136.3|7133.3|0
1639733400000|2021-12-17 09:30:00|7136.9|7133.9|7130.8|7127.8|7140.2|7137.2|7127.8|7124.8|0
1639733700000|2021-12-17 09:35:00|7131|7128|7128.5|7125.5|7132.2|7129.2|7127|7124|0
1639734000000|2021-12-17 09:40:00|7128|7125|7112.8|7109.8|7130.7|7127.7|7112.8|7109.8|0
1639734300000|2021-12-17 09:45:00|7113.1|7110.1|7117.3|7114.3|7121.7|7118.7|7108.6|7105.6|0
1639734600000|2021-12-17 09:50:00|7117.4|7114.4|7132.6|7129.6|7134.9|7131.9|7117.4|7114.4|0
1639734900000|2021-12-17 09:55:00|7132.5|7129.5|7132.8|7129.8|7136.7|7133.7|7130|7127|0
1639735200000|2021-12-17 10:00:00|7132.9|7129.9|7127.1|7124.1|7135.9|7132.9|7126.4|7123.4|0
1639735500000|2021-12-17 10:05:00|7127.5|7124.5|7132.3|7129.3|7134.2|7131.2|7127.5|7124.5|0
1639735800000|2021-12-17 10:10:00|7132.4|7129.4|7131.2|7128.2|7137.3|7134.3|7129.9|7126.9|0
1639736100000|2021-12-17 10:15:00|7131.1|7128.1|7128.2|7125.2|7131.1|7128.1|7124.4|7121.4|0
1639736400000|2021-12-17 10:20:00|7128.3|7125.3|7125.4|7122.4|7132.8|7129.8|7125.1|7122.1|0
1639736700000|2021-12-17 10:25:00|7125.3|7122.3|7119.8|7116.8|7125.3|7122.3|7117.1|7114.1|0
1639737000000|2021-12-17 10:30:00|7119.3|7116.3|7126.5|7123.5|7126.9|7123.9|7118.7|7115.7|0
1639737300000|2021-12-17 10:35:00|7126.9|7123.9|7126.6|7123.6|7128.2|7125.2|7122.6|7119.6|0
1639737600000|2021-12-17 10:40:00|7126.7|7123.7|7119|7116|7126.8|7123.8|7118.9|7115.9|0
1639737900000|2021-12-17 10:45:00|7118.4|7115.4|7117.5|7114.5|7122.3|7119.3|7116.6|7113.6|0
1639738200000|2021-12-17 10:50:00|7117.4|7114.4|7113.3|7110.3|7121.2|7118.2|7111|7108|0
1639738500000|2021-12-17 10:55:00|7113.4|7110.4|7117.1|7114.1|7118.4|7115.4|7110.6|7107.6|0
1639738800000|2021-12-17 11:00:00|7117|7114|7119.6|7116.6|7126.2|7123.2|7116.5|7113.5|0
1639739100000|2021-12-17 11:05:00|7119.5|7116.5|7121.4|7118.4|7123.4|7120.4|7118|7115|0
1639739400000|2021-12-17 11:10:00|7121.8|7118.8|7123.5|7120.5|7126.5|7123.5|7121.8|7118.8|0
1639739700000|2021-12-17 11:15:00|7123.2|7120.2|7124|7121|7125.5|7122.5|7122|7119|0
1639740000000|2021-12-17 11:20:00|7123.6|7120.6|7130.6|7127.6|7130.7|7127.7|7123.3|7120.3|0
1639740300000|2021-12-17 11:25:00|7131.2|7128.2|7132.3|7129.3|7133.2|7130.2|7128.2|7125.2|0
1639740600000|2021-12-17 11:30:00|7132.5|7129.5|7129.4|7126.4|7133.1|7130.1|7129.1|7126.1|0
1639740900000|2021-12-17 11:35:00|7129.5|7126.5|7129.8|7126.8|7131.5|7128.5|7128.1|7125.1|0
1639741200000|2021-12-17 11:40:00|7129.9|7126.9|7135.2|7132.2|7135.5|7132.5|7129.9|7126.9|0
1639741500000|2021-12-17 11:45:00|7133.8|7130.8|7131.9|7128.9|7133.8|7130.8|7130.6|7127.6|0
1639741800000|2021-12-17 11:50:00|7131.8|7128.8|7131|7128|7133.3|7130.3|7129.5|7126.5|0
1639742100000|2021-12-17 11:55:00|7130.9|7127.9|7135|7132|7136.1|7133.1|7129.5|7126.5|0
1639742400000|2021-12-17 12:00:00|7132.4|7129.4|7136.9|7133.9|7140.7|7137.7|7131.4|7128.4|0
1639742700000|2021-12-17 12:05:00|7136.7|7133.7|7133.4|7130.4|7140.2|7137.2|7133.3|7130.3|0
1639743000000|2021-12-17 12:10:00|7133.5|7130.5|7126.8|7123.8|7134.5|7131.5|7125.6|7122.6|0
1639743300000|2021-12-17 12:15:00|7126.7|7123.7|7125.9|7122.9|7126.8|7123.8|7121.5|7118.5|0
1639743600000|2021-12-17 12:20:00|7125.7|7122.7|7121.6|7118.6|7128.2|7125.2|7121.6|7118.6|0
1639743900000|2021-12-17 12:25:00|7121.5|7118.5|7112.7|7109.7|7124.4|7121.4|7112.7|7109.7|0
1639744200000|2021-12-17 12:30:00|7112.8|7109.8|7114.2|7111.2|7115.7|7112.7|7111.8|7108.8|0
1639744500000|2021-12-17 12:35:00|7114.1|7111.1|7114.7|7111.7|7117.4|7114.4|7113.3|7110.3|0
1639744800000|2021-12-17 12:40:00|7114.9|7111.9|7117.7|7114.7|7118.3|7115.3|7113.1|7110.1|0
1639745100000|2021-12-17 12:45:00|7117.2|7114.2|7114.4|7111.4|7122.1|7119.1|7114.4|7111.4|0
1639745400000|2021-12-17 12:50:00|7114|7111|7105.6|7102.6|7114|7111|7098.4|7095.4|0
1639745700000|2021-12-17 12:55:00|7105.4|7102.4|7106.1|7103.1|7108.7|7105.7|7105.1|7102.1|0
1639746000000|2021-12-17 13:00:00|7107|7104|7112.7|7109.7|7114.9|7111.9|7107|7104|0
1639746300000|2021-12-17 13:05:00|7111.5|7108.5|7103.2|7100.2|7112.6|7109.6|7103.2|7100.2|0
1639746600000|2021-12-17 13:10:00|7103.4|7100.4|7108.6|7105.6|7109.8|7106.8|7103.3|7100.3|0
1639746900000|2021-12-17 13:15:00|7108.7|7105.7|7108.6|7105.6|7113.5|7110.5|7108.5|7105.5|0
1639747200000|2021-12-17 13:20:00|7108.5|7105.5|7108.7|7105.7|7109.8|7106.8|7105.4|7102.4|0
1639747500000|2021-12-17 13:25:00|7109|7106|7119.6|7116.6|7119.7|7116.7|7108.7|7105.7|0
1639747800000|2021-12-17 13:30:00|7119.8|7116.8|7119|7116|7122.1|7119.1|7117.3|7114.3|0
1639748100000|2021-12-17 13:35:00|7119.1|7116.1|7117.6|7114.6|7121.8|7118.8|7117.3|7114.3|0
1639748400000|2021-12-17 13:40:00|7117.9|7114.9|7121.6|7118.6|7122.7|7119.7|7115.1|7112.1|0
1639748700000|2021-12-17 13:45:00|7122|7119|7122.7|7119.7|7126.2|7123.2|7121.3|7118.3|0
1639749000000|2021-12-17 13:50:00|7122|7119|7123.8|7120.8|7124.3|7121.3|7121.4|7118.4|0
1639749300000|2021-12-17 13:55:00|7123.7|7120.7|7133.4|7130.4|7133.4|7130.4|7122.5|7119.5|0
1639749600000|2021-12-17 14:00:00|7133.5|7130.5|7127.8|7124.8|7137.2|7134.2|7126.2|7123.2|0
1639749900000|2021-12-17 14:05:00|7127.9|7124.9|7117|7114|7128.4|7125.4|7116.4|7113.4|0
1639750200000|2021-12-17 14:10:00|7117.1|7114.1|7119.5|7116.5|7122.2|7119.2|7116.4|7113.4|0
1639750500000|2021-12-17 14:15:00|7120|7117|7120.9|7117.9|7121.9|7118.9|7114.3|7111.3|0
1639750800000|2021-12-17 14:20:00|7121.8|7118.8|7125.8|7122.8|7126.9|7123.9|7121.2|7118.2|0
1639751100000|2021-12-17 14:25:00|7127.1|7124.1|7138.3|7135.3|7138.3|7135.3|7123.3|7120.3|0
1639751400000|2021-12-17 14:30:00|7137.3|7134.3|7174.6|7172.8|7183.6|7181.8|7121.3|7119.5|0
1639751700000|2021-12-17 14:35:00|7174.1|7172.3|7123.5|7121.7|7176.9|7175.1|7109.5|7107.7|0
1639752000000|2021-12-17 14:40:00|7125.3|7123.5|7110.2|7108.4|7142.8|7141|7099.2|7097.4|0
1639752300000|2021-12-17 14:45:00|7109.7|7107.9|7175.7|7173.9|7175.7|7173.9|7095.6|7093.8|0
1639752600000|2021-12-17 14:50:00|7176.1|7174.3|7165.8|7164|7202.5|7200.7|7165.8|7164|0
1639752900000|2021-12-17 14:55:00|7165.1|7163.3|7187|7185.2|7187|7185.2|7160.9|7159.1|0
1639753200000|2021-12-17 15:00:00|7183.3|7181.5|7201.3|7199.5|7214.1|7212.3|7172.4|7170.6|0
1639753500000|2021-12-17 15:05:00|7201.1|7199.3|7195.3|7193.5|7202.3|7200.5|7177.1|7175.3|0
1639753800000|2021-12-17 15:10:00|7194.5|7192.7|7147.2|7145.4|7196.7|7194.9|7145.8|7144|0
1639754100000|2021-12-17 15:15:00|7147.3|7145.5|7148|7146.2|7151.4|7149.6|7130.8|7129|0
1639754400000|2021-12-17 15:20:00|7147.7|7145.9|7138.8|7137|7155.5|7153.7|7127.7|7125.9|0
1639754700000|2021-12-17 15:25:00|7138.7|7136.9|7181.5|7179.7|7182.5|7180.7|7138.5|7136.7|0
1639755000000|2021-12-17 15:30:00|7178.4|7176.6|7204.5|7202.7|7205.3|7203.5|7169.1|7167.3|0
1639755300000|2021-12-17 15:35:00|7206|7204.2|7237.1|7235.3|7237.2|7235.4|7205.4|7203.6|0
1639755600000|2021-12-17 15:40:00|7237.3|7235.5|7227|7225.2|7250.3|7248.5|7223.5|7221.7|0
1639755900000|2021-12-17 15:45:00|7227.2|7225.4|7259.1|7257.3|7259.3|7257.5|7225.7|7223.9|0
1639756200000|2021-12-17 15:50:00|7259.7|7257.9|7282.3|7280.5|7286.3|7284.5|7248.7|7246.9|0
1639756500000|2021-12-17 15:55:00|7282.4|7280.6|7272.4|7270.6|7284.4|7282.6|7255.7|7253.9|0
1639756800000|2021-12-17 16:00:00|7272.3|7270.5|7252.1|7250.3|7275.8|7274|7251.2|7249.4|0
1639757100000|2021-12-17 16:05:00|7251|7249.2|7257.5|7255.7|7262.7|7260.9|7251|7249.2|0
1639757400000|2021-12-17 16:10:00|7257|7255.2|7290.4|7288.6|7298.5|7296.7|7255.8|7254|0
1639757700000|2021-12-17 16:15:00|7291.6|7289.8|7274.7|7272.9|7292.7|7290.9|7269.1|7267.3|0
1639758000000|2021-12-17 16:20:00|7276.4|7274.6|7273|7271.2|7282.4|7280.6|7269.4|7267.6|0
1639758300000|2021-12-17 16:25:00|7272.7|7270.9|7279.6|7277.8|7285.1|7283.3|7264.6|7262.8|0
1639758600000|2021-12-17 16:30:00|7279.9|7278.1|7246.9|7245.1|7285.6|7283.8|7246.5|7244.7|0
1639758900000|2021-12-17 16:35:00|7247.3|7245.5|7242.3|7240.5|7248.9|7247.1|7229.5|7227.7|0
1639759200000|2021-12-17 16:40:00|7241.9|7240.1|7215.3|7213.5|7241.9|7240.1|7209.5|7207.7|0
1639759500000|2021-12-17 16:45:00|7217|7215.2|7205.5|7203.7|7221.8|7220|7201.3|7199.5|0
1639759800000|2021-12-17 16:50:00|7205.3|7203.5|7214.3|7212.5|7222.7|7220.9|7205.3|7203.5|0
1639760100000|2021-12-17 16:55:00|7213.8|7212|7230|7228.2|7231.5|7229.7|7206.6|7204.8|0
1639760400000|2021-12-17 17:00:00|7228|7226.2|7217.2|7215.4|7228.1|7226.3|7210.2|7208.4|0
1639760700000|2021-12-17 17:05:00|7217.1|7215.3|7204.4|7202.6|7217.1|7215.3|7191.5|7189.7|0
1639761000000|2021-12-17 17:10:00|7203.9|7202.1|7234.2|7232.4|7234.5|7232.7|7202.7|7200.9|0
1639761300000|2021-12-17 17:15:00|7234.8|7233|7224.5|7222.7|7243.3|7241.5|7220.4|7218.6|0
1639761600000|2021-12-17 17:20:00|7224.4|7222.6|7219.5|7217.7|7230.2|7228.4|7217.8|7216|0
1639761900000|2021-12-17 17:25:00|7218.3|7216.5|7218.2|7216.4|7219.6|7217.8|7203.4|7201.6|0
1639762200000|2021-12-17 17:30:00|7218.1|7216.3|7224.3|7222.5|7236.4|7234.6|7210.5|7208.7|0
1639762500000|2021-12-17 17:35:00|7224.2|7222.4|7217.2|7215.4|7232.4|7230.6|7214|7212.2|0
1639762800000|2021-12-17 17:40:00|7217.3|7215.5|7211.4|7209.6|7222.6|7220.8|7209.2|7207.4|0
1639763100000|2021-12-17 17:45:00|7211|7209.2|7214.1|7212.3|7216.5|7214.7|7204.3|7202.5|0
1639763400000|2021-12-17 17:50:00|7213.9|7212.1|7208|7206.2|7224.8|7223|7197.7|7195.9|0
1639763700000|2021-12-17 17:55:00|7208.2|7206.4|7216.6|7214.8|7222.3|7220.5|7207.8|7206|0
1639764000000|2021-12-17 18:00:00|7216.5|7214.7|7223.8|7222|7229.6|7227.8|7209|7207.2|0
1639764300000|2021-12-17 18:05:00|7223.9|7222.1|7210.4|7208.6|7223.9|7222.1|7209.4|7207.6|0
1639764600000|2021-12-17 18:10:00|7210.1|7208.3|7212.5|7210.7|7220.7|7218.9|7206.7|7204.9|0
1639764900000|2021-12-17 18:15:00|7212.8|7211|7222.1|7220.3|7225.1|7223.3|7211.5|7209.7|0
1639765200000|2021-12-17 18:20:00|7222|7220.2|7227.8|7226|7231.1|7229.3|7221.9|7220.1|0
1639765500000|2021-12-17 18:25:00|7226.8|7225|7240.7|7238.9|7241.7|7239.9|7223.7|7221.9|0
1639765800000|2021-12-17 18:30:00|7241.4|7239.6|7242.1|7240.3|7244.8|7243|7235.7|7233.9|0
1639766100000|2021-12-17 18:35:00|7241.7|7239.9|7234.3|7232.5|7245.5|7243.7|7231.6|7229.8|0
1639766400000|2021-12-17 18:40:00|7235.2|7233.4|7224.3|7222.5|7236.9|7235.1|7219.4|7217.6|0
1639766700000|2021-12-17 18:45:00|7225|7223.2|7237|7235.2|7237.4|7235.6|7225|7223.2|0
1639767000000|2021-12-17 18:50:00|7236.3|7234.5|7240.6|7238.8|7244.4|7242.6|7233.4|7231.6|0
1639767300000|2021-12-17 18:55:00|7240.5|7238.7|7254.3|7252.5|7255.9|7254.1|7237.9|7236.1|0
1639767600000|2021-12-17 19:00:00|7255.5|7253.7|7245.4|7243.6|7255.5|7253.7|7242.7|7240.9|0
1639767900000|2021-12-17 19:05:00|7245.3|7243.5|7254.3|7252.5|7255.5|7253.7|7241|7239.2|0
1639768200000|2021-12-17 19:10:00|7253.6|7251.8|7255.1|7253.3|7264.1|7262.3|7253.1|7251.3|0
1639768500000|2021-12-17 19:15:00|7255.3|7253.5|7259.4|7257.6|7262.9|7261.1|7255.1|7253.3|0
1639768800000|2021-12-17 19:20:00|7259.3|7257.5|7261.2|7259.4|7266.6|7264.8|7254.1|7252.3|0
1639769100000|2021-12-17 19:25:00|7260.9|7259.1|7242.5|7240.7|7260.9|7259.1|7235.2|7233.4|0
1639769400000|2021-12-17 19:30:00|7242.8|7241|7250|7248.2|7253.7|7251.9|7242.4|7240.6|0
1639769700000|2021-12-17 19:35:00|7250.4|7248.6|7254.1|7252.3|7258.1|7256.3|7247|7245.2|0
1639770000000|2021-12-17 19:40:00|7254.3|7252.5|7263.8|7262|7263.8|7262|7250.4|7248.6|0
1639770300000|2021-12-17 19:45:00|7263|7261.2|7254.1|7252.3|7271.2|7269.4|7254.1|7252.3|0
1639770600000|2021-12-17 19:50:00|7253.9|7252.1|7234.1|7232.3|7258.5|7256.7|7234.1|7232.3|0
1639770900000|2021-12-17 19:55:00|7234.2|7232.4|7236.4|7234.6|7243.2|7241.4|7230.1|7228.3|0
1639771200000|2021-12-17 20:00:00|7236.2|7234.4|7236.6|7234.8|7257.4|7255.6|7235.5|7233.7|0
1639771500000|2021-12-17 20:05:00|7237|7235.2|7243.2|7241.4|7246.7|7244.9|7236.8|7235|0
1639771800000|2021-12-17 20:10:00|7243.1|7241.3|7229.1|7227.3|7243.4|7241.6|7227.8|7226|0
1639772100000|2021-12-17 20:15:00|7229.3|7227.5|7224.9|7223.1|7236.6|7234.8|7213|7211.2|0
1639772400000|2021-12-17 20:20:00|7225.2|7223.4|7233.3|7231.5|7237.3|7235.5|7223.3|7221.5|0
1639772700000|2021-12-17 20:25:00|7233.4|7231.6|7224.1|7222.3|7233.7|7231.9|7219.1|7217.3|0
1639773000000|2021-12-17 20:30:00|7224|7222.2|7197.9|7196.1|7225.9|7224.1|7191.2|7189.4|0
1639773300000|2021-12-17 20:35:00|7196.4|7194.6|7201.3|7199.5|7204.7|7202.9|7189.9|7188.1|0
1639773600000|2021-12-17 20:40:00|7201.2|7199.4|7204|7202.2|7213.2|7211.4|7196.4|7194.6|0
1639773900000|2021-12-17 20:45:00|7204.5|7202.7|7186.4|7184.6|7207.2|7205.4|7185.9|7184.1|0
1639774200000|2021-12-17 20:50:00|7186.1|7184.3|7196.9|7195.1|7213.5|7211.7|7186|7184.2|0
1639774500000|2021-12-17 20:55:00|7196.3|7194.5|7185.7|7183.9|7208.9|7207.1|7185.1|7183.3|0
1639774800000|2021-12-17 21:00:00|7186.3|7183.3|7192.4|7189.4|7196.5|7193.5|7184.4|7181.4|0
1639775100000|2021-12-17 21:05:00|7192.5|7189.5|7194.9|7191.9|7196|7193|7192.1|7189.1|0
1639775400000|2021-12-17 21:10:00|7195|7192|7198.2|7195.2|7199|7196|7194.8|7191.8|0
1639775700000|2021-12-17 21:15:00|7198.7|7195.7|7206.3|7203.3|7207.5|7204.5|7198.5|7195.5|0
1639776000000|2021-12-17 21:20:00|7206|7203|7203|7200|7206.1|7203.1|7202.1|7199.1|0
1639776300000|2021-12-17 21:25:00|7204.3|7201.3|7202.7|7199.7|7204.8|7201.8|7201.4|7198.4|0
1639776600000|2021-12-17 21:30:00|7202.9|7199.9|7202.9|7199.9|7204.2|7201.2|7201.6|7198.6|0
1639776900000|2021-12-17 21:35:00|7203|7200|7201.8|7198.8|7203.4|7200.4|7201.8|7198.8|0
1639777200000|2021-12-17 21:40:00|7201.9|7198.9|7201|7198|7203.4|7200.4|7201|7198|0
1639777500000|2021-12-17 21:45:00|7201.1|7198.1|7201.7|7198.7|7202.8|7199.8|7200.6|7197.6|0
1639777800000|2021-12-17 21:50:00|7201.6|7198.6|7202.6|7199.6|7205.2|7202.2|7201.3|7198.3|0
1639778100000|2021-12-17 21:55:00|7202.2|7199.2|7204.6|7201.6|7205.6|7202.6|7202.2|7199.2|0
1639954800000|2021-12-19 23:00:00|7212.6|7207.6|7207.1|7202.1|7215.2|7210.2|7207|7202|0
1639955100000|2021-12-19 23:05:00|7208.1|7203.1|7205|7200|7210.7|7205.7|7200.6|7195.6|0
1639955400000|2021-12-19 23:10:00|7205.1|7200.1|7201.1|7196.1|7211.5|7206.5|7201.1|7196.1|0
1639955700000|2021-12-19 23:15:00|7202.2|7197.2|7192.4|7187.4|7203.8|7198.8|7186.9|7181.9|0
1639956000000|2021-12-19 23:20:00|7192.9|7187.9|7187.3|7182.3|7196.5|7191.5|7183.5|7178.5|0
1639956300000|2021-12-19 23:25:00|7187.4|7182.4|7189.6|7184.6|7192.1|7187.1|7182.6|7177.6|0
1639956600000|2021-12-19 23:30:00|7189.8|7184.8|7191.4|7186.4|7194|7189|7187.4|7182.4|0
1639956900000|2021-12-19 23:35:00|7191.5|7186.5|7193.3|7188.3|7195.5|7190.5|7190|7185|0
1639957200000|2021-12-19 23:40:00|7193.4|7188.4|7189|7184|7193.5|7188.5|7189|7184|0
1639957500000|2021-12-19 23:45:00|7189.2|7184.2|7172.7|7167.7|7190.7|7185.7|7171.9|7166.9|0
1639957800000|2021-12-19 23:50:00|7172.4|7167.4|7159.9|7154.9|7178.7|7173.7|7158.8|7153.8|0
1639958100000|2021-12-19 23:55:00|7160.4|7155.4|7151.4|7146.4|7163.5|7158.5|7146.5|7141.5|0
1639958400000|2021-12-20 00:00:00|7152|7147|7140.3|7135.3|7157.2|7152.2|7133.2|7128.2|0
1639958700000|2021-12-20 00:05:00|7140.2|7135.2|7150.5|7145.5|7151.5|7146.5|7134.7|7129.7|0
1639959000000|2021-12-20 00:10:00|7149.7|7144.7|7152.3|7147.3|7153.8|7148.8|7143.8|7138.8|0
1639959300000|2021-12-20 00:15:00|7152.2|7147.2|7139.7|7134.7|7152.2|7147.2|7139.3|7134.3|0
1639959600000|2021-12-20 00:20:00|7139.6|7134.6|7141.6|7136.6|7148.8|7143.8|7138.1|7133.1|0
1639959900000|2021-12-20 00:25:00|7141.5|7136.5|7147.5|7142.5|7147.5|7142.5|7140.7|7135.7|0
1639960200000|2021-12-20 00:30:00|7147.4|7142.4|7150.2|7145.2|7151.2|7146.2|7143.6|7138.6|0
1639960500000|2021-12-20 00:35:00|7150.4|7145.4|7142.5|7137.5|7151.6|7146.6|7141.1|7136.1|0
1639960800000|2021-12-20 00:40:00|7142.6|7137.6|7157.5|7152.5|7158.5|7153.5|7141.1|7136.1|0
1639961100000|2021-12-20 00:45:00|7157.6|7152.6|7152.8|7147.8|7159.3|7154.3|7151.5|7146.5|0
1639961400000|2021-12-20 00:50:00|7152.6|7147.6|7153.3|7148.3|7155.5|7150.5|7149.8|7144.8|0
1639961700000|2021-12-20 00:55:00|7153.4|7148.4|7161.1|7156.1|7162|7157|7153.4|7148.4|0
1639962000000|2021-12-20 01:00:00|7161.2|7156.2|7157.9|7152.9|7162.9|7157.9|7157.8|7152.8|0
1639962300000|2021-12-20 01:05:00|7157.8|7152.8|7151.6|7146.6|7158.3|7153.3|7150.7|7145.7|0
1639962600000|2021-12-20 01:10:00|7151.7|7146.7|7158.8|7153.8|7158.9|7153.9|7149.9|7144.9|0
1639962900000|2021-12-20 01:15:00|7158.9|7153.9|7150.9|7145.9|7162|7157|7150.5|7145.5|0
1639963200000|2021-12-20 01:20:00|7151|7146|7150.9|7145.9|7155.3|7150.3|7145.3|7140.3|0
1639963500000|2021-12-20 01:25:00|7150.8|7145.8|7151.6|7146.6|7153.6|7148.6|7150|7145|0
1639963800000|2021-12-20 01:30:00|7150.5|7145.5|7152.3|7147.3|7153.6|7148.6|7145.3|7140.3|0
1639964100000|2021-12-20 01:35:00|7152.1|7147.1|7152.4|7147.4|7158.2|7153.2|7150.7|7145.7|0
1639964400000|2021-12-20 01:40:00|7152.7|7147.7|7137|7132|7152.8|7147.8|7136.7|7131.7|0
1639964700000|2021-12-20 01:45:00|7137.1|7132.1|7143.6|7138.6|7144.7|7139.7|7136.3|7131.3|0
1639965000000|2021-12-20 01:50:00|7143.3|7138.3|7142.6|7137.6|7146.4|7141.4|7138.8|7133.8|0
1639965300000|2021-12-20 01:55:00|7142.5|7137.5|7134|7129|7145.3|7140.3|7132.4|7127.4|0
1639965600000|2021-12-20 02:00:00|7133.5|7128.5|7117.9|7112.9|7133.5|7128.5|7116.9|7111.9|0
1639965900000|2021-12-20 02:05:00|7117.8|7112.8|7115.8|7110.8|7118.1|7113.1|7110.3|7105.3|0
1639966200000|2021-12-20 02:10:00|7115.9|7110.9|7117.9|7112.9|7118.5|7113.5|7109.2|7104.2|0
1639966500000|2021-12-20 02:15:00|7118.1|7113.1|7119.7|7114.7|7121.6|7116.6|7116.5|7111.5|0
1639966800000|2021-12-20 02:20:00|7119.6|7114.6|7122|7117|7124|7119|7117.9|7112.9|0
1639967100000|2021-12-20 02:25:00|7122.1|7117.1|7121.7|7116.7|7124|7119|7118.6|7113.6|0
1639967400000|2021-12-20 02:30:00|7120.2|7115.2|7119.3|7114.3|7122.2|7117.2|7117.9|7112.9|0
1639967700000|2021-12-20 02:35:00|7119.2|7114.2|7117.9|7112.9|7119.2|7114.2|7113.2|7108.2|0
1639968000000|2021-12-20 02:40:00|7117.8|7112.8|7114.4|7109.4|7118.2|7113.2|7109.9|7104.9|0
1639968300000|2021-12-20 02:45:00|7114.3|7109.3|7112.2|7107.2|7114.5|7109.5|7102.7|7097.7|0
1639968600000|2021-12-20 02:50:00|7112.3|7107.3|7100.9|7095.9|7113.4|7108.4|7098.8|7093.8|0
1639968900000|2021-12-20 02:55:00|7100.7|7095.7|7108.7|7103.7|7108.9|7103.9|7100.7|7095.7|0
1639969200000|2021-12-20 03:00:00|7108.6|7103.6|7108|7103|7111.1|7106.1|7106.2|7101.2|0
1639969500000|2021-12-20 03:05:00|7107.9|7102.9|7111.1|7106.1|7111.6|7106.6|7106.3|7101.3|0
1639969800000|2021-12-20 03:10:00|7111.2|7106.2|7111|7106|7113.8|7108.8|7110.8|7105.8|0
1639970100000|2021-12-20 03:15:00|7111.2|7106.2|7112|7107|7113.8|7108.8|7110|7105|0
1639970400000|2021-12-20 03:20:00|7111.9|7106.9|7112.5|7107.5|7113|7108|7107.9|7102.9|0
1639970700000|2021-12-20 03:25:00|7112.3|7107.3|7109.4|7104.4|7113.6|7108.6|7108.8|7103.8|0
1639971000000|2021-12-20 03:30:00|7109.1|7104.1|7108.3|7103.3|7110.7|7105.7|7102.9|7097.9|0
1639971300000|2021-12-20 03:35:00|7108.2|7103.2|7103.6|7098.6|7108.7|7103.7|7101.6|7096.6|0
1639971600000|2021-12-20 03:40:00|7103.5|7098.5|7105.2|7100.2|7105.5|7100.5|7100|7095|0
1639971900000|2021-12-20 03:45:00|7105.3|7100.3|7107|7102|7109.2|7104.2|7104.3|7099.3|0
1639972200000|2021-12-20 03:50:00|7106.9|7101.9|7106.6|7101.6|7108.8|7103.8|7104.9|7099.9|0
1639972500000|2021-12-20 03:55:00|7106.9|7101.9|7102.5|7097.5|7107.5|7102.5|7102.1|7097.1|0
1639972800000|2021-12-20 04:00:00|7102.4|7097.4|7109|7104|7109.1|7104.1|7100.9|7095.9|0
1639973100000|2021-12-20 04:05:00|7109.1|7104.1|7108.4|7103.4|7110.2|7105.2|7105.7|7100.7|0
1639973400000|2021-12-20 04:10:00|7108.5|7103.5|7110.2|7105.2|7113.1|7108.1|7108.5|7103.5|0
1639973700000|2021-12-20 04:15:00|7110|7105|7113.4|7108.4|7113.6|7108.6|7109.8|7104.8|0
1639974000000|2021-12-20 04:20:00|7113.5|7108.5|7117.3|7112.3|7119.1|7114.1|7111.6|7106.6|0
1639974300000|2021-12-20 04:25:00|7117.2|7112.2|7117.3|7112.3|7120.3|7115.3|7115.7|7110.7|0
1639974600000|2021-12-20 04:30:00|7117.2|7112.2|7117.8|7112.8|7120.1|7115.1|7115.4|7110.4|0
1639974900000|2021-12-20 04:35:00|7117.6|7112.6|7117.7|7112.7|7120.9|7115.9|7117.6|7112.6|0
1639975200000|2021-12-20 04:40:00|7118.2|7113.2|7117.5|7112.5|7120.1|7115.1|7116.9|7111.9|0
1639975500000|2021-12-20 04:45:00|7117.4|7112.4|7119|7114|7119.3|7114.3|7115.3|7110.3|0
1639975800000|2021-12-20 04:50:00|7119.1|7114.1|7115.7|7110.7|7119.1|7114.1|7115|7110|0
1639976100000|2021-12-20 04:55:00|7115.5|7110.5|7116.1|7111.1|7118.9|7113.9|7115.4|7110.4|0
1639976400000|2021-12-20 05:00:00|7116.2|7111.2|7108.8|7103.8|7117.1|7112.1|7105.2|7100.2|0
1639976700000|2021-12-20 05:05:00|7108.9|7103.9|7112.1|7107.1|7113.1|7108.1|7105.1|7100.1|0
1639977000000|2021-12-20 05:10:00|7111.9|7106.9|7111.7|7106.7|7113.6|7108.6|7111|7106|0
1639977300000|2021-12-20 05:15:00|7111.8|7106.8|7106|7101|7116.7|7111.7|7105.4|7100.4|0
1639977600000|2021-12-20 05:20:00|7106.3|7101.3|7108.1|7103.1|7108.4|7103.4|7103.8|7098.8|0
1639977900000|2021-12-20 05:25:00|7108.4|7103.4|7108.8|7103.8|7109.8|7104.8|7107.7|7102.7|0
1639978200000|2021-12-20 05:30:00|7109.1|7104.1|7109.9|7104.9|7112.7|7107.7|7105|7100|0
1639978500000|2021-12-20 05:35:00|7110|7105|7107.7|7102.7|7110.8|7105.8|7106.1|7101.1|0
1639978800000|2021-12-20 05:40:00|7107.5|7102.5|7105.1|7100.1|7108.8|7103.8|7102.5|7097.5|0
1639979100000|2021-12-20 05:45:00|7104.7|7099.7|7104.9|7099.9|7107.7|7102.7|7103.2|7098.2|0
1639979400000|2021-12-20 05:50:00|7105|7100|7093.6|7088.6|7106.1|7101.1|7089.6|7084.6|0
1639979700000|2021-12-20 05:55:00|7093.8|7088.8|7094.3|7089.3|7097.2|7092.2|7093.4|7088.4|0
1639980000000|2021-12-20 06:00:00|7094|7089|7095.7|7090.7|7096.6|7091.6|7086.7|7081.7|0
1639980300000|2021-12-20 06:05:00|7095.6|7090.6|7098.5|7093.5|7099.5|7094.5|7091.5|7086.5|0
1639980600000|2021-12-20 06:10:00|7098.6|7093.6|7099.5|7094.5|7100.7|7095.7|7093.3|7088.3|0
1639980900000|2021-12-20 06:15:00|7099.6|7094.6|7096.8|7091.8|7101.6|7096.6|7096.7|7091.7|0
1639981200000|2021-12-20 06:20:00|7096.9|7091.9|7098.8|7093.8|7100.3|7095.3|7095.7|7090.7|0
1639981500000|2021-12-20 06:25:00|7098.9|7093.9|7090.4|7085.4|7101.3|7096.3|7090.4|7085.4|0
1639981800000|2021-12-20 06:30:00|7090.3|7085.3|7101.4|7096.4|7101.8|7096.8|7089.8|7084.8|0
1639982100000|2021-12-20 06:35:00|7101.3|7096.3|7101.3|7096.3|7102|7097|7095|7090|0
1639982400000|2021-12-20 06:40:00|7101.2|7096.2|7097.5|7092.5|7102.1|7097.1|7095.9|7090.9|0
1639982700000|2021-12-20 06:45:00|7097.6|7092.6|7100.6|7095.6|7101.1|7096.1|7096.3|7091.3|0
1639983000000|2021-12-20 06:50:00|7100.7|7095.7|7102.7|7097.7|7104|7099|7098.6|7093.6|0
1639983300000|2021-12-20 06:55:00|7103.3|7098.3|7104.7|7099.7|7106.6|7101.6|7101.8|7096.8|0
1639983600000|2021-12-20 07:00:00|7105.3|7100.3|7101|7096|7108.6|7103.6|7100.1|7095.1|0
1639983900000|2021-12-20 07:05:00|7101.5|7096.5|7096.3|7091.3|7102.6|7097.6|7093.3|7088.3|0
1639984200000|2021-12-20 07:10:00|7096.2|7091.2|7097.6|7092.6|7101|7096|7094.5|7089.5|0
1639984500000|2021-12-20 07:15:00|7097.5|7092.5|7098.6|7093.6|7100.9|7095.9|7092.8|7087.8|0
1639984800000|2021-12-20 07:20:00|7098.3|7093.3|7090.9|7085.9|7098.3|7093.3|7089.4|7084.4|0
1639985100000|2021-12-20 07:25:00|7090.8|7085.8|7079.4|7074.4|7091.5|7086.5|7073.1|7068.1|0
1639985400000|2021-12-20 07:30:00|7079.5|7074.5|7087.4|7082.4|7088.3|7083.3|7079.4|7074.4|0
1639985700000|2021-12-20 07:35:00|7087|7082|7086|7081|7088.7|7083.7|7082.2|7077.2|0
1639986000000|2021-12-20 07:40:00|7085.5|7080.5|7088.8|7083.8|7090.7|7085.7|7083.4|7078.4|0
1639986300000|2021-12-20 07:45:00|7088.6|7083.6|7083.7|7078.7|7089.2|7084.2|7083.2|7078.2|0
1639986600000|2021-12-20 07:50:00|7083.8|7078.8|7086.4|7081.4|7089.9|7084.9|7083.3|7078.3|0
1639986900000|2021-12-20 07:55:00|7086.5|7081.5|7096.9|7091.9|7097.1|7092.1|7084.9|7079.9|0
1639987200000|2021-12-20 08:00:00|7096.8|7091.8|7092.3|7087.3|7105.3|7100.3|7091.2|7086.2|0
1639987500000|2021-12-20 08:05:00|7092.4|7087.4|7088|7083|7097.3|7092.3|7086.1|7081.1|0
1639987800000|2021-12-20 08:10:00|7088.2|7083.2|7084.2|7079.2|7090.5|7085.5|7079.9|7074.9|0
1639988100000|2021-12-20 08:15:00|7084.3|7079.3|7090.4|7085.4|7092.3|7087.3|7082.3|7077.3|0
1639988400000|2021-12-20 08:20:00|7090.3|7085.3|7084.3|7079.3|7094.7|7089.7|7077.8|7072.8|0
1639988700000|2021-12-20 08:25:00|7084.6|7079.6|7089.8|7084.8|7094.4|7089.4|7084.5|7079.5|0
1639989000000|2021-12-20 08:30:00|7089.7|7084.7|7084.8|7079.8|7091.4|7086.4|7082.7|7077.7|0
1639989300000|2021-12-20 08:35:00|7084.7|7079.7|7073.7|7068.7|7087.5|7082.5|7073.4|7068.4|0
1639989600000|2021-12-20 08:40:00|7073.8|7068.8|7075.6|7070.6|7080|7075|7065.9|7060.9|0
1639989900000|2021-12-20 08:45:00|7075.5|7070.5|7075.3|7070.3|7078.9|7073.9|7072.2|7067.2|0
1639990200000|2021-12-20 08:50:00|7075.2|7070.2|7065.1|7060.1|7075.3|7070.3|7063.8|7058.8|0
1639990500000|2021-12-20 08:55:00|7065.2|7060.2|7066.2|7061.2|7067.4|7062.4|7057.7|7052.7|0
1639990800000|2021-12-20 09:00:00|7065.9|7060.9|7022.8|7019.8|7068.5|7063.5|7018.8|7015.8|0
1639991100000|2021-12-20 09:05:00|7022.9|7019.9|7018.8|7015.8|7022.9|7019.9|7008|7005|0
1639991400000|2021-12-20 09:10:00|7019.3|7016.3|7014.8|7011.8|7028|7025|7014.8|7011.8|0
1639991700000|2021-12-20 09:15:00|7014.3|7011.3|7021.4|7018.4|7023.4|7020.4|7013.4|7010.4|0
1639992000000|2021-12-20 09:20:00|7021.6|7018.6|7022.3|7019.3|7025|7022|7015.7|7012.7|0
1639992300000|2021-12-20 09:25:00|7021.3|7018.3|7017.9|7014.9|7022.6|7019.6|7015.6|7012.6|0
1639992600000|2021-12-20 09:30:00|7017.8|7014.8|7028.5|7025.5|7031.2|7028.2|7016|7013|0
1639992900000|2021-12-20 09:35:00|7030.2|7027.2|7029.6|7026.6|7035.3|7032.3|7028.8|7025.8|0
1639993200000|2021-12-20 09:40:00|7029.1|7026.1|7031|7028|7039.2|7036.2|7029.1|7026.1|0
1639993500000|2021-12-20 09:45:00|7030.8|7027.8|7031.6|7028.6|7034.6|7031.6|7029.1|7026.1|0
1639993800000|2021-12-20 09:50:00|7031.8|7028.8|7028|7025|7031.8|7028.8|7025.7|7022.7|0
1639994100000|2021-12-20 09:55:00|7027.9|7024.9|7045.4|7042.4|7047.7|7044.7|7027.9|7024.9|0
1639994400000|2021-12-20 10:00:00|7045.7|7042.7|7049.4|7046.4|7050.4|7047.4|7045.2|7042.2|0
1639994700000|2021-12-20 10:05:00|7049.8|7046.8|7044.5|7041.5|7049.8|7046.8|7044.4|7041.4|0
1639995000000|2021-12-20 10:10:00|7044.6|7041.6|7048.6|7045.6|7050.3|7047.3|7043.9|7040.9|0
1639995300000|2021-12-20 10:15:00|7048.5|7045.5|7049.1|7046.1|7049.7|7046.7|7044.4|7041.4|0
1639995600000|2021-12-20 10:20:00|7049.2|7046.2|7046.3|7043.3|7050.5|7047.5|7045.9|7042.9|0
1639995900000|2021-12-20 10:25:00|7047.2|7044.2|7044|7041|7047.2|7044.2|7040.9|7037.9|0
1639996200000|2021-12-20 10:30:00|7044.1|7041.1|7038.9|7035.9|7044.9|7041.9|7038.4|7035.4|0
1639996500000|2021-12-20 10:35:00|7038.6|7035.6|7043.1|7040.1|7043.5|7040.5|7038.5|7035.5|0
1639996800000|2021-12-20 10:40:00|7042.4|7039.4|7046.8|7043.8|7047.9|7044.9|7039.4|7036.4|0
1639997100000|2021-12-20 10:45:00|7047|7044|7052.8|7049.8|7055|7052|7046.3|7043.3|0
1639997400000|2021-12-20 10:50:00|7053.1|7050.1|7054.8|7051.8|7056.2|7053.2|7051.1|7048.1|0
1639997700000|2021-12-20 10:55:00|7053.9|7050.9|7054.4|7051.4|7057.1|7054.1|7051.9|7048.9|0
1639998000000|2021-12-20 11:00:00|7054.3|7051.3|7047.5|7044.5|7054.7|7051.7|7047.5|7044.5|0
1639998300000|2021-12-20 11:05:00|7047.8|7044.8|7054.1|7051.1|7054.1|7051.1|7047.2|7044.2|0
1639998600000|2021-12-20 11:10:00|7053.9|7050.9|7061.2|7058.2|7062|7059|7051.1|7048.1|0
1639998900000|2021-12-20 11:15:00|7061|7058|7054.9|7051.9|7061.8|7058.8|7054.8|7051.8|0
1639999200000|2021-12-20 11:20:00|7054.8|7051.8|7053.5|7050.5|7056.6|7053.6|7053.3|7050.3|0
1639999500000|2021-12-20 11:25:00|7053.6|7050.6|7056.3|7053.3|7056.3|7053.3|7052.6|7049.6|0
1639999800000|2021-12-20 11:30:00|7056.1|7053.1|7063.4|7060.4|7065|7062|7055.4|7052.4|0
1640000100000|2021-12-20 11:35:00|7065.9|7062.9|7057.7|7054.7|7067.5|7064.5|7057.6|7054.6|0
1640000400000|2021-12-20 11:40:00|7057.6|7054.6|7057.3|7054.3|7058|7055|7056.6|7053.6|0
1640000700000|2021-12-20 11:45:00|7057.4|7054.4|7054.5|7051.5|7059.1|7056.1|7052|7049|0
1640001000000|2021-12-20 11:50:00|7054.4|7051.4|7058.2|7055.2|7058.2|7055.2|7053.7|7050.7|0
1640001300000|2021-12-20 11:55:00|7058|7055|7063.7|7060.7|7065.6|7062.6|7058|7055|0
1640001600000|2021-12-20 12:00:00|7064.6|7061.6|7071.4|7068.4|7074.2|7071.2|7062.7|7059.7|0
1640001900000|2021-12-20 12:05:00|7071.3|7068.3|7079.3|7076.3|7080.1|7077.1|7069.4|7066.4|0
1640002200000|2021-12-20 12:10:00|7079.5|7076.5|7076.8|7073.8|7080.4|7077.4|7076.3|7073.3|0
1640002500000|2021-12-20 12:15:00|7077.2|7074.2|7070.5|7067.5|7077.4|7074.4|7070.5|7067.5|0
1640002800000|2021-12-20 12:20:00|7070.6|7067.6|7068.1|7065.1|7073|7070|7066.7|7063.7|0
1640003100000|2021-12-20 12:25:00|7068.2|7065.2|7064.9|7061.9|7069.8|7066.8|7064.4|7061.4|0
1640003400000|2021-12-20 12:30:00|7064.8|7061.8|7067.4|7064.4|7068.1|7065.1|7064|7061|0
1640003700000|2021-12-20 12:35:00|7067.5|7064.5|7070.2|7067.2|7070.8|7067.8|7066.5|7063.5|0
1640004000000|2021-12-20 12:40:00|7072|7069|7074.9|7071.9|7076|7073|7072|7069|0
1640004300000|2021-12-20 12:45:00|7074.8|7071.8|7072.4|7069.4|7074.9|7071.9|7070.4|7067.4|0
1640004600000|2021-12-20 12:50:00|7072.1|7069.1|7069.6|7066.6|7072.6|7069.6|7069.2|7066.2|0
1640004900000|2021-12-20 12:55:00|7069.8|7066.8|7059.9|7056.9|7071.3|7068.3|7059.2|7056.2|0
1640005200000|2021-12-20 13:00:00|7060|7057|7060.4|7057.4|7064.7|7061.7|7059.3|7056.3|0
1640005500000|2021-12-20 13:05:00|7060.2|7057.2|7059.9|7056.9|7062.1|7059.1|7058|7055|0
1640005800000|2021-12-20 13:10:00|7060.3|7057.3|7057.3|7054.3|7060.3|7057.3|7054.1|7051.1|0
1640006100000|2021-12-20 13:15:00|7057.2|7054.2|7053|7050|7058.3|7055.3|7052.2|7049.2|0
1640006400000|2021-12-20 13:20:00|7053.1|7050.1|7053.9|7050.9|7055|7052|7050.9|7047.9|0
1640006700000|2021-12-20 13:25:00|7053.8|7050.8|7051.7|7048.7|7055.4|7052.4|7050.9|7047.9|0
1640007000000|2021-12-20 13:30:00|7051.6|7048.6|7045.9|7042.9|7051.8|7048.8|7044.1|7041.1|0
1640007300000|2021-12-20 13:35:00|7045.8|7042.8|7051.3|7048.3|7051.9|7048.9|7045.8|7042.8|0
1640007600000|2021-12-20 13:40:00|7051.4|7048.4|7052.2|7049.2|7053.6|7050.6|7047.7|7044.7|0
1640007900000|2021-12-20 13:45:00|7052|7049|7051.1|7048.1|7055|7052|7050.7|7047.7|0
1640008200000|2021-12-20 13:50:00|7051.2|7048.2|7057.1|7054.1|7057.4|7054.4|7050.4|7047.4|0
1640008500000|2021-12-20 13:55:00|7057.5|7054.5|7061|7058|7063.1|7060.1|7057.2|7054.2|0
1640008800000|2021-12-20 14:00:00|7060.9|7057.9|7067.1|7064.1|7067.5|7064.5|7060.6|7057.6|0
1640009100000|2021-12-20 14:05:00|7067|7064|7072|7069|7072.2|7069.2|7064.2|7061.2|0
1640009400000|2021-12-20 14:10:00|7071.9|7068.9|7076.7|7073.7|7076.8|7073.8|7068.7|7065.7|0
1640009700000|2021-12-20 14:15:00|7076.6|7073.6|7074.6|7071.6|7077.8|7074.8|7074.6|7071.6|0
1640010000000|2021-12-20 14:20:00|7074|7071|7072.3|7069.3|7076|7073|7072.3|7069.3|0
1640010300000|2021-12-20 14:25:00|7066.6|7063.6|7070.1|7067.1|7070.8|7067.8|7059.6|7056.6|0
1640010600000|2021-12-20 14:30:00|7067.1|7064.1|7050.1|7048.3|7070.7|7068.9|7030.7|7028.9|0
1640010900000|2021-12-20 14:35:00|7046.2|7044.4|7080.4|7078.6|7080.7|7078.9|7036.5|7034.7|0
1640011200000|2021-12-20 14:40:00|7080.9|7079.1|7081.5|7079.7|7090.2|7088.4|7032.9|7031.1|0
1640011500000|2021-12-20 14:45:00|7080.7|7078.9|7045.3|7043.5|7080.8|7079|7042.5|7040.7|0
1640011800000|2021-12-20 14:50:00|7045.6|7043.8|7074.2|7072.4|7074.2|7072.4|7043|7041.2|0
1640012100000|2021-12-20 14:55:00|7072|7070.2|7095.3|7093.5|7107.6|7105.8|7071.3|7069.5|0
1640012400000|2021-12-20 15:00:00|7094.4|7092.6|7076.8|7075|7101.5|7099.7|7069.9|7068.1|0
1640012700000|2021-12-20 15:05:00|7076.2|7074.4|7078.1|7076.3|7090.7|7088.9|7070.4|7068.6|0
1640013000000|2021-12-20 15:10:00|7074.8|7073|7077.7|7075.9|7081.9|7080.1|7065|7063.2|0
1640013300000|2021-12-20 15:15:00|7077.5|7075.7|7109.5|7107.7|7117.6|7115.8|7073.4|7071.6|0
1640013600000|2021-12-20 15:20:00|7109.4|7107.6|7095.6|7093.8|7116|7114.2|7094.2|7092.4|0
1640013900000|2021-12-20 15:25:00|7095.1|7093.3|7079.8|7078|7101.5|7099.7|7079.8|7078|0
1640014200000|2021-12-20 15:30:00|7079.2|7077.4|7079|7077.2|7085.4|7083.6|7066.9|7065.1|0
1640014500000|2021-12-20 15:35:00|7079.1|7077.3|7090.2|7088.4|7098.5|7096.7|7075.5|7073.7|0
1640014800000|2021-12-20 15:40:00|7090.1|7088.3|7093.8|7092|7095.7|7093.9|7079.5|7077.7|0
1640015100000|2021-12-20 15:45:00|7093.1|7091.3|7070.9|7069.1|7093.9|7092.1|7069|7067.2|0
1640015400000|2021-12-20 15:50:00|7072.1|7070.3|7053.9|7052.1|7074.2|7072.4|7051.2|7049.4|0
1640015700000|2021-12-20 15:55:00|7053.8|7052|7048.9|7047.1|7058.8|7057|7038.5|7036.7|0
1640016000000|2021-12-20 16:00:00|7048.8|7047|7034.1|7032.3|7057.9|7056.1|7033.5|7031.7|0
1640016300000|2021-12-20 16:05:00|7034.2|7032.4|7044|7042.2|7045.1|7043.3|7028.5|7026.7|0
1640016600000|2021-12-20 16:10:00|7042.8|7041|7037.3|7035.5|7049.3|7047.5|7035.3|7033.5|0
1640016900000|2021-12-20 16:15:00|7036.2|7034.4|7040.5|7038.7|7041.5|7039.7|7022.6|7020.8|0
1640017200000|2021-12-20 16:20:00|7039.7|7037.9|7045.8|7044|7045.9|7044.1|7031.7|7029.9|0
1640017500000|2021-12-20 16:25:00|7045.2|7043.4|7029|7027.2|7047|7045.2|7026.1|7024.3|0
1640017800000|2021-12-20 16:30:00|7029.2|7027.4|7022.1|7020.3|7039.2|7037.4|7017.6|7015.8|0
1640018100000|2021-12-20 16:35:00|7023.1|7021.3|7018.7|7016.9|7026.7|7024.9|7011.8|7010|0
1640018400000|2021-12-20 16:40:00|7019.1|7017.3|7032.9|7031.1|7033.6|7031.8|7011.3|7009.5|0
1640018700000|2021-12-20 16:45:00|7032.1|7030.3|7028.2|7026.4|7033.4|7031.6|7021.1|7019.3|0
1640019000000|2021-12-20 16:50:00|7028.6|7026.8|7052.4|7050.6|7055|7053.2|7028.5|7026.7|0
1640019300000|2021-12-20 16:55:00|7051.5|7049.7|7044.7|7042.9|7053.3|7051.5|7040.1|7038.3|0
1640019600000|2021-12-20 17:00:00|7045.7|7043.9|7044|7042.2|7045.7|7043.9|7033.4|7031.6|0
1640019900000|2021-12-20 17:05:00|7043.9|7042.1|7033.8|7032|7043.9|7042.1|7032.7|7030.9|0
1640020200000|2021-12-20 17:10:00|7035.5|7033.7|7030.4|7028.6|7042.6|7040.8|7027.7|7025.9|0
1640020500000|2021-12-20 17:15:00|7030.6|7028.8|7057.2|7055.4|7061.1|7059.3|7029.6|7027.8|0
1640020800000|2021-12-20 17:20:00|7056.8|7055|7044|7042.2|7056.9|7055.1|7042.1|7040.3|0
1640021100000|2021-12-20 17:25:00|7045.4|7043.6|7042.5|7040.7|7049.9|7048.1|7037.5|7035.7|0
1640021400000|2021-12-20 17:30:00|7042.6|7040.8|7026.4|7024.6|7042.6|7040.8|7026.4|7024.6|0
1640021700000|2021-12-20 17:35:00|7026.3|7024.5|7021.7|7019.9|7028.8|7027|7018.2|7016.4|0
1640022000000|2021-12-20 17:40:00|7021.5|7019.7|7028.5|7026.7|7031.1|7029.3|7019.7|7017.9|0
1640022300000|2021-12-20 17:45:00|7027.5|7025.7|7027.7|7025.9|7032.4|7030.6|7022|7020.2|0
1640022600000|2021-12-20 17:50:00|7027.9|7026.1|7033.8|7032|7036|7034.2|7021.5|7019.7|0
1640022900000|2021-12-20 17:55:00|7033.1|7031.3|7018|7016.2|7033.4|7031.6|7015|7013.2|0
1640023200000|2021-12-20 18:00:00|7017.9|7016.1|7010|7008.2|7019.5|7017.7|7008.7|7006.9|0
1640023500000|2021-12-20 18:05:00|7010.1|7008.3|7025.1|7023.3|7025.3|7023.5|7009.8|7008|0
1640023800000|2021-12-20 18:10:00|7026|7024.2|7030.2|7028.4|7031.4|7029.6|7019.3|7017.5|0
1640024100000|2021-12-20 18:15:00|7030|7028.2|7024.4|7022.6|7034.6|7032.8|7023.7|7021.9|0
1640024400000|2021-12-20 18:20:00|7023.9|7022.1|7021.7|7019.9|7028.9|7027.1|7018|7016.2|0
1640024700000|2021-12-20 18:25:00|7021.4|7019.6|7024.9|7023.1|7027.9|7026.1|7020.7|7018.9|0
1640025000000|2021-12-20 18:30:00|7024.4|7022.6|7019.6|7017.8|7033.7|7031.9|7018.8|7017|0
1640025300000|2021-12-20 18:35:00|7019.5|7017.7|7043.3|7041.5|7043.3|7041.5|7019.4|7017.6|0
1640025600000|2021-12-20 18:40:00|7043.4|7041.6|7044.4|7042.6|7055.4|7053.6|7042.3|7040.5|0
1640025900000|2021-12-20 18:45:00|7043.7|7041.9|7045|7043.2|7048.5|7046.7|7041.2|7039.4|0
1640026200000|2021-12-20 18:50:00|7044.9|7043.1|7044.6|7042.8|7046.2|7044.4|7033.6|7031.8|0
1640026500000|2021-12-20 18:55:00|7044.5|7042.7|7039.6|7037.8|7052.6|7050.8|7036.4|7034.6|0
1640026800000|2021-12-20 19:00:00|7039.7|7037.9|7044.2|7042.4|7048.6|7046.8|7038.9|7037.1|0
1640027100000|2021-12-20 19:05:00|7044.7|7042.9|7058.8|7057|7059.5|7057.7|7044.6|7042.8|0
1640027400000|2021-12-20 19:10:00|7058.2|7056.4|7055|7053.2|7059.4|7057.6|7052.2|7050.4|0
1640027700000|2021-12-20 19:15:00|7055.8|7054|7068.5|7066.7|7070.9|7069.1|7055.8|7054|0
1640028000000|2021-12-20 19:20:00|7068.6|7066.8|7055|7053.2|7068.8|7067|7055|7053.2|0
1640028300000|2021-12-20 19:25:00|7055.2|7053.4|7045.1|7043.3|7057.2|7055.4|7040.4|7038.6|0
1640028600000|2021-12-20 19:30:00|7044.8|7043|7041.5|7039.7|7046.2|7044.4|7037.7|7035.9|0
1640028900000|2021-12-20 19:35:00|7041.8|7040|7047.3|7045.5|7049|7047.2|7040.3|7038.5|0
1640029200000|2021-12-20 19:40:00|7047.4|7045.6|7049.5|7047.7|7051.8|7050|7039.1|7037.3|0
1640029500000|2021-12-20 19:45:00|7048.9|7047.1|7054.1|7052.3|7055.9|7054.1|7047.9|7046.1|0
1640029800000|2021-12-20 19:50:00|7054|7052.2|7065.4|7063.6|7067.4|7065.6|7053.7|7051.9|0
1640030100000|2021-12-20 19:55:00|7064.9|7063.1|7063.4|7061.6|7069.5|7067.7|7059.7|7057.9|0
1640030400000|2021-12-20 20:00:00|7063.8|7062|7075|7073.2|7081.4|7079.6|7063.8|7062|0
1640030700000|2021-12-20 20:05:00|7075.1|7073.3|7079.7|7077.9|7081.8|7080|7073.7|7071.9|0
1640031000000|2021-12-20 20:10:00|7079.3|7077.5|7074.2|7072.4|7086.3|7084.5|7073.8|7072|0
1640031300000|2021-12-20 20:15:00|7074.1|7072.3|7087.7|7085.9|7092|7090.2|7074.1|7072.3|0
1640031600000|2021-12-20 20:20:00|7088.3|7086.5|7081.5|7079.7|7100.8|7099|7079.6|7077.8|0
1640031900000|2021-12-20 20:25:00|7081.3|7079.5|7079.9|7078.1|7084|7082.2|7074.9|7073.1|0
1640032200000|2021-12-20 20:30:00|7079.3|7077.5|7059.9|7058.1|7079.3|7077.5|7058.5|7056.7|0
1640032500000|2021-12-20 20:35:00|7060|7058.2|7064.7|7062.9|7065.8|7064|7056.2|7054.4|0
1640032800000|2021-12-20 20:40:00|7064.4|7062.6|7057.2|7055.4|7073|7071.2|7057.2|7055.4|0
1640033100000|2021-12-20 20:45:00|7057.1|7055.3|7057.9|7056.1|7068.3|7066.5|7055.1|7053.3|0
1640033400000|2021-12-20 20:50:00|7058.9|7057.1|7064.7|7062.9|7080.6|7078.8|7058.9|7057.1|0
1640033700000|2021-12-20 20:55:00|7065.3|7063.5|7075.4|7073.6|7082.8|7081|7065.3|7063.5|0
1640034000000|2021-12-20 21:00:00|7076|7073|7076.9|7073.9|7080.1|7077.1|7062.5|7059.5|0
1640034300000|2021-12-20 21:05:00|7077.6|7074.6|7091.2|7088.2|7092.5|7089.5|7077.1|7074.1|0
1640034600000|2021-12-20 21:10:00|7091.1|7088.1|7097.2|7094.2|7097.9|7094.9|7089.7|7086.7|0
1640034900000|2021-12-20 21:15:00|7097.4|7094.4|7099|7096|7100.6|7097.6|7092.3|7089.3|0
1640035200000|2021-12-20 21:20:00|7099.4|7096.4|7099.4|7096.4|7100.1|7097.1|7097|7094|0
1640035500000|2021-12-20 21:25:00|7099.5|7096.5|7098.1|7095.1|7100|7097|7098|7095|0
1640035800000|2021-12-20 21:30:00|7098.2|7095.2|7096.6|7093.6|7099.2|7096.2|7096.6|7093.6|0
1640036100000|2021-12-20 21:35:00|7096.8|7093.8|7096.8|7093.8|7098.3|7095.3|7096.8|7093.8|0
1640036400000|2021-12-20 21:40:00|7096.9|7093.9|7095.4|7092.4|7097|7094|7093.3|7090.3|0
1640036700000|2021-12-20 21:45:00|7095.5|7092.5|7093.2|7090.2|7095.8|7092.8|7093.2|7090.2|0
1640037000000|2021-12-20 21:50:00|7093.8|7090.8|7094.6|7091.6|7094.7|7091.7|7093|7090|0
1640037300000|2021-12-20 21:55:00|7094.8|7091.8|7091.8|7088.8|7095|7092|7091|7088|0
1640037600000|2021-12-20 22:00:00|7091.7|7088.7|7091.6|7088.6|7092.1|7089.1|7091.2|7088.2|0
1640037900000|2021-12-20 22:05:00|7091.9|7088.9|7091.3|7088.3|7091.9|7088.9|7090.6|7087.6|0
1640038200000|2021-12-20 22:10:00|7091.2|7088.2|7090.2|7087.2|7094.6|7091.6|7090.2|7087.2|0
1640038500000|2021-12-20 22:15:00|7090.1|7087.1|7090.4|7087.4|7092.6|7089.6|7089.1|7086.1|0
1640038800000|2021-12-20 22:20:00|7090.5|7087.5|7089.3|7086.3|7092.2|7089.2|7088.1|7085.1|0
1640039100000|2021-12-20 22:25:00|7089.8|7086.8|7088.6|7085.6|7089.8|7086.8|7087.1|7084.1|0
1640039400000|2021-12-20 22:30:00|7088.7|7085.7|7088|7085|7088.7|7085.7|7087.7|7084.7|0
1640039700000|2021-12-20 22:35:00|7088.1|7085.1|7086.7|7083.7|7088.5|7085.5|7086.5|7083.5|0
1640040000000|2021-12-20 22:40:00|7086.9|7083.9|7086.6|7083.6|7087.4|7084.4|7085.4|7082.4|0
1640040300000|2021-12-20 22:45:00|7086.5|7083.5|7087.3|7084.3|7087.3|7084.3|7086.2|7083.2|0
1640040600000|2021-12-20 22:50:00|7086.7|7083.7|7087.1|7084.1|7087.6|7084.6|7086.7|7083.7|0
1640040900000|2021-12-20 22:55:00|7086.8|7083.8|7086.8|7083.8|7087.3|7084.3|7086.5|7083.5|0
1640041200000|2021-12-20 23:00:00|7086.7|7083.7|7092.4|7089.4|7096.7|7093.7|7086.7|7083.7|0
1640041500000|2021-12-20 23:05:00|7092.7|7089.7|7093.8|7090.8|7093.9|7090.9|7092.2|7089.2|0
1640041800000|2021-12-20 23:10:00|7093.3|7090.3|7095.8|7092.8|7096.3|7093.3|7093.2|7090.2|0
1640042100000|2021-12-20 23:15:00|7096.4|7093.4|7096.3|7093.3|7096.9|7093.9|7094|7091|0
1640042400000|2021-12-20 23:20:00|7096.2|7093.2|7098.8|7095.8|7098.8|7095.8|7096.2|7093.2|0
1640042700000|2021-12-20 23:25:00|7098.9|7095.9|7101.8|7098.8|7101.8|7098.8|7098.9|7095.9|0
1640043000000|2021-12-20 23:30:00|7101.9|7098.9|7104.1|7101.1|7104.1|7101.1|7101.8|7098.8|0
1640043300000|2021-12-20 23:35:00|7104.3|7101.3|7110.1|7107.1|7110.6|7107.6|7104.2|7101.2|0
1640043600000|2021-12-20 23:40:00|7110.2|7107.2|7116.1|7113.1|7116.1|7113.1|7110.2|7107.2|0
1640043900000|2021-12-20 23:45:00|7115.8|7112.8|7115.6|7112.6|7116.1|7113.1|7114.2|7111.2|0
1640044200000|2021-12-20 23:50:00|7115.7|7112.7|7115.1|7112.1|7116.7|7113.7|7114.8|7111.8|0
1640044500000|2021-12-20 23:55:00|7115.3|7112.3|7118.2|7115.2|7119|7116|7112.9|7109.9|0
1640044800000|2021-12-21 00:00:00|7118.3|7115.3|7118|7115|7120.4|7117.4|7116.8|7113.8|0
1640045100000|2021-12-21 00:05:00|7117.9|7114.9|7118.3|7115.3|7118.6|7115.6|7116.8|7113.8|0
1640045400000|2021-12-21 00:10:00|7118.4|7115.4|7118.6|7115.6|7119.7|7116.7|7118|7115|0
1640045700000|2021-12-21 00:15:00|7118.9|7115.9|7117.7|7114.7|7118.9|7115.9|7117.5|7114.5|0
1640046000000|2021-12-21 00:20:00|7117.6|7114.6|7112.1|7109.1|7117.7|7114.7|7112.1|7109.1|0
1640046300000|2021-12-21 00:25:00|7112.4|7109.4|7109.7|7106.7|7114.2|7111.2|7109.5|7106.5|0
1640046600000|2021-12-21 00:30:00|7109.6|7106.6|7110.2|7107.2|7111.2|7108.2|7109.6|7106.6|0
1640046900000|2021-12-21 00:35:00|7109.9|7106.9|7112.2|7109.2|7112.7|7109.7|7109.3|7106.3|0
1640047200000|2021-12-21 00:40:00|7112.3|7109.3|7112.7|7109.7|7115.8|7112.8|7112.2|7109.2|0
1640047500000|2021-12-21 00:45:00|7112.8|7109.8|7113.3|7110.3|7114.4|7111.4|7112.8|7109.8|0
1640047800000|2021-12-21 00:50:00|7113.8|7110.8|7112.3|7109.3|7113.9|7110.9|7112.3|7109.3|0
1640048100000|2021-12-21 00:55:00|7112.1|7109.1|7114.7|7109.7|7115.2|7112.2|7111.6|7108.6|0
1640048400000|2021-12-21 01:00:00|7114.8|7109.8|7105|7100|7117.4|7112.4|7100.3|7095.3|0
1640048700000|2021-12-21 01:05:00|7105.1|7100.1|7106.4|7101.4|7109.4|7104.4|7103.9|7098.9|0
1640049000000|2021-12-21 01:10:00|7106.6|7101.6|7111.4|7106.4|7113.5|7108.5|7106.6|7101.6|0
1640049300000|2021-12-21 01:15:00|7111.5|7106.5|7109.9|7104.9|7114.4|7109.4|7109.6|7104.6|0
1640049600000|2021-12-21 01:20:00|7110|7105|7107.9|7102.9|7113.5|7108.5|7107.9|7102.9|0
1640049900000|2021-12-21 01:25:00|7108.1|7103.1|7112.6|7107.6|7114.4|7109.4|7107.2|7102.2|0
1640050200000|2021-12-21 01:30:00|7112.4|7107.4|7125.9|7120.9|7126.1|7121.1|7111.9|7106.9|0
1640050500000|2021-12-21 01:35:00|7126|7121|7130.4|7125.4|7136|7131|7125|7120|0
1640050800000|2021-12-21 01:40:00|7130.2|7125.2|7133.6|7128.6|7134.8|7129.8|7128.8|7123.8|0
1640051100000|2021-12-21 01:45:00|7133.7|7128.7|7134.7|7129.7|7135.5|7130.5|7131.4|7126.4|0
1640051400000|2021-12-21 01:50:00|7134.8|7129.8|7137.3|7132.3|7137.3|7132.3|7132.7|7127.7|0
1640051700000|2021-12-21 01:55:00|7137.4|7132.4|7135.4|7130.4|7137.9|7132.9|7134.1|7129.1|0
1640052000000|2021-12-21 02:00:00|7135.5|7130.5|7136.5|7131.5|7137.7|7132.7|7133.7|7128.7|0
1640052300000|2021-12-21 02:05:00|7136.8|7131.8|7133.9|7128.9|7137.9|7132.9|7132.8|7127.8|0
1640052600000|2021-12-21 02:10:00|7134|7129|7132.4|7127.4|7134.8|7129.8|7131.6|7126.6|0
1640052900000|2021-12-21 02:15:00|7132.2|7127.2|7131.4|7126.4|7134.4|7129.4|7129.5|7124.5|0
1640053200000|2021-12-21 02:20:00|7131.3|7126.3|7131.4|7126.4|7133.2|7128.2|7131.1|7126.1|0
1640053500000|2021-12-21 02:25:00|7131.3|7126.3|7131.9|7126.9|7133.2|7128.2|7130.7|7125.7|0
1640053800000|2021-12-21 02:30:00|7131.8|7126.8|7131.3|7126.3|7133.1|7128.1|7127.7|7122.7|0
1640054100000|2021-12-21 02:35:00|7131.6|7126.6|7128.7|7123.7|7131.9|7126.9|7128.2|7123.2|0
1640054400000|2021-12-21 02:40:00|7128.6|7123.6|7120.2|7115.2|7129.6|7124.6|7120.1|7115.1|0
1640054700000|2021-12-21 02:45:00|7120.8|7115.8|7123.7|7118.7|7124.1|7119.1|7120|7115|0
1640055000000|2021-12-21 02:50:00|7123.6|7118.6|7124.5|7119.5|7126.1|7121.1|7123.5|7118.5|0
1640055300000|2021-12-21 02:55:00|7124.4|7119.4|7123.2|7118.2|7126|7121|7123|7118|0
1640055600000|2021-12-21 03:00:00|7123.3|7118.3|7131.9|7126.9|7132.3|7127.3|7122.6|7117.6|0
1640055900000|2021-12-21 03:05:00|7131.8|7126.8|7129.6|7124.6|7132.1|7127.1|7128.6|7123.6|0
1640056200000|2021-12-21 03:10:00|7129.8|7124.8|7132.5|7127.5|7133|7128|7129.7|7124.7|0
1640056500000|2021-12-21 03:15:00|7132.6|7127.6|7142|7137|7145.5|7140.5|7132.4|7127.4|0
1640056800000|2021-12-21 03:20:00|7141.7|7136.7|7141.3|7136.3|7143|7138|7140.4|7135.4|0
1640057100000|2021-12-21 03:25:00|7141.2|7136.2|7140.5|7135.5|7143.2|7138.2|7138.9|7133.9|0
1640057400000|2021-12-21 03:30:00|7140.6|7135.6|7139.9|7134.9|7141.4|7136.4|7139.3|7134.3|0
1640057700000|2021-12-21 03:35:00|7139.8|7134.8|7140.5|7135.5|7142|7137|7139.1|7134.1|0
1640058000000|2021-12-21 03:40:00|7140.4|7135.4|7139.8|7134.8|7140.5|7135.5|7139|7134|0
1640058300000|2021-12-21 03:45:00|7139.7|7134.7|7137.7|7132.7|7140|7135|7136.2|7131.2|0
1640058600000|2021-12-21 03:50:00|7137.5|7132.5|7140|7135|7140.4|7135.4|7137.3|7132.3|0
1640058900000|2021-12-21 03:55:00|7140.1|7135.1|7138.7|7133.7|7140.9|7135.9|7138.2|7133.2|0
1640059200000|2021-12-21 04:00:00|7138.8|7133.8|7138.3|7133.3|7138.8|7133.8|7136|7131|0
1640059500000|2021-12-21 04:05:00|7138.2|7133.2|7136.3|7131.3|7139.9|7134.9|7135.9|7130.9|0
1640059800000|2021-12-21 04:10:00|7136.2|7131.2|7138.5|7133.5|7138.6|7133.6|7135.3|7130.3|0
1640060100000|2021-12-21 04:15:00|7138.4|7133.4|7136.8|7131.8|7138.7|7133.7|7136.6|7131.6|0
1640060400000|2021-12-21 04:20:00|7136.9|7131.9|7139.5|7134.5|7139.8|7134.8|7136|7131|0
1640060700000|2021-12-21 04:25:00|7139.4|7134.4|7141.1|7136.1|7141.3|7136.3|7138.2|7133.2|0
1640061000000|2021-12-21 04:30:00|7141.2|7136.2|7140.3|7135.3|7142|7137|7139.9|7134.9|0
1640061300000|2021-12-21 04:35:00|7140.2|7135.2|7140.4|7135.4|7140.8|7135.8|7139.2|7134.2|0
1640061600000|2021-12-21 04:40:00|7140.2|7135.2|7140.8|7135.8|7143.4|7138.4|7139.9|7134.9|0
1640061900000|2021-12-21 04:45:00|7141|7136|7141.8|7136.8|7142.2|7137.2|7139|7134|0
1640062200000|2021-12-21 04:50:00|7141.7|7136.7|7142.8|7137.8|7142.8|7137.8|7141.2|7136.2|0
1640062500000|2021-12-21 04:55:00|7142.7|7137.7|7140.8|7135.8|7142.8|7137.8|7140.3|7135.3|0
1640062800000|2021-12-21 05:00:00|7141.1|7136.1|7146.3|7141.3|7149.2|7144.2|7141.1|7136.1|0
1640063100000|2021-12-21 05:05:00|7146.4|7141.4|7149.9|7144.9|7150.3|7145.3|7144.9|7139.9|0
1640063400000|2021-12-21 05:10:00|7149.8|7144.8|7148.7|7143.7|7149.9|7144.9|7146.9|7141.9|0
1640063700000|2021-12-21 05:15:00|7148.6|7143.6|7147.1|7142.1|7148.7|7143.7|7145.6|7140.6|0
1640064000000|2021-12-21 05:20:00|7147|7142|7147.8|7142.8|7147.8|7142.8|7145.2|7140.2|0
1640064300000|2021-12-21 05:25:00|7147.7|7142.7|7145.8|7140.8|7147.7|7142.7|7145.5|7140.5|0
1640064600000|2021-12-21 05:30:00|7145.6|7140.6|7146.6|7141.6|7147.3|7142.3|7144|7139|0
1640064900000|2021-12-21 05:35:00|7146.5|7141.5|7145.1|7140.1|7146.6|7141.6|7143.7|7138.7|0
1640065200000|2021-12-21 05:40:00|7145|7140|7147.8|7142.8|7147.9|7142.9|7144.9|7139.9|0
1640065500000|2021-12-21 05:45:00|7147.9|7142.9|7148.4|7143.4|7148.9|7143.9|7146|7141|0
1640065800000|2021-12-21 05:50:00|7148.3|7143.3|7147.1|7142.1|7149.6|7144.6|7146.9|7141.9|0
1640066100000|2021-12-21 05:55:00|7147|7142|7149.2|7144.2|7149.7|7144.7|7146.2|7141.2|0
1640066400000|2021-12-21 06:00:00|7148.8|7143.8|7153.4|7148.4|7154.3|7149.3|7147.9|7142.9|0
1640066700000|2021-12-21 06:05:00|7153.9|7148.9|7150.5|7145.5|7154.3|7149.3|7149.4|7144.4|0
1640067000000|2021-12-21 06:10:00|7150.6|7145.6|7154|7149|7154.1|7149.1|7149.2|7144.2|0
1640067300000|2021-12-21 06:15:00|7154.2|7149.2|7158.1|7153.1|7159.1|7154.1|7153.7|7148.7|0
1640067600000|2021-12-21 06:20:00|7158|7153|7156.2|7151.2|7159.1|7154.1|7155.6|7150.6|0
1640067900000|2021-12-21 06:25:00|7156.3|7151.3|7152.1|7147.1|7156.4|7151.4|7151.6|7146.6|0
1640068200000|2021-12-21 06:30:00|7152|7147|7153.8|7148.8|7154.8|7149.8|7151.8|7146.8|0
1640068500000|2021-12-21 06:35:00|7153.9|7148.9|7154.2|7149.2|7156.3|7151.3|7153.5|7148.5|0
1640068800000|2021-12-21 06:40:00|7154.3|7149.3|7156.6|7151.6|7156.6|7151.6|7152.7|7147.7|0
1640069100000|2021-12-21 06:45:00|7156.7|7151.7|7159.6|7154.6|7160.7|7155.7|7154.7|7149.7|0
1640069400000|2021-12-21 06:50:00|7159.7|7154.7|7166.1|7161.1|7166.7|7161.7|7159.7|7154.7|0
1640069700000|2021-12-21 06:55:00|7166|7161|7164.2|7159.2|7166.8|7161.8|7163.5|7158.5|0
1640070000000|2021-12-21 07:00:00|7164.1|7159.1|7157.9|7152.9|7165|7160|7157.5|7152.5|0
1640070300000|2021-12-21 07:05:00|7157.8|7152.8|7160.4|7155.4|7160.6|7155.6|7155.8|7150.8|0
1640070600000|2021-12-21 07:10:00|7160.5|7155.5|7160.7|7155.7|7161.2|7156.2|7158.7|7153.7|0
1640070900000|2021-12-21 07:15:00|7160.6|7155.6|7161.1|7156.1|7164.8|7159.8|7160.3|7155.3|0
1640071200000|2021-12-21 07:20:00|7160.9|7155.9|7157.7|7152.7|7161.3|7156.3|7157.2|7152.2|0
1640071500000|2021-12-21 07:25:00|7157.9|7152.9|7158.2|7153.2|7158.3|7153.3|7153|7148|0
1640071800000|2021-12-21 07:30:00|7158|7153|7150.7|7145.7|7158|7153|7150|7145|0
1640072100000|2021-12-21 07:35:00|7150.3|7145.3|7156.1|7151.1|7157.1|7152.1|7148.7|7143.7|0
1640072400000|2021-12-21 07:40:00|7156|7151|7154.4|7149.4|7157|7152|7150.9|7145.9|0
1640072700000|2021-12-21 07:45:00|7154.5|7149.5|7150.6|7145.6|7154.6|7149.6|7148.2|7143.2|0
1640073000000|2021-12-21 07:50:00|7150.5|7145.5|7150.6|7145.6|7153.1|7148.1|7148.4|7143.4|0
1640073300000|2021-12-21 07:55:00|7150.5|7145.5|7151.6|7146.6|7152.4|7147.4|7148.5|7143.5|0
1640073600000|2021-12-21 08:00:00|7151.4|7146.4|7143.6|7138.6|7151.4|7146.4|7136.9|7131.9|0
1640073900000|2021-12-21 08:05:00|7143.7|7138.7|7140.7|7135.7|7144.3|7139.3|7138.2|7133.2|0
1640074200000|2021-12-21 08:10:00|7141.2|7136.2|7143.6|7138.6|7144.5|7139.5|7136.6|7131.6|0
1640074500000|2021-12-21 08:15:00|7143.7|7138.7|7140.7|7135.7|7144.8|7139.8|7137.2|7132.2|0
1640074800000|2021-12-21 08:20:00|7140.6|7135.6|7142|7137|7144.8|7139.8|7137.5|7132.5|0
1640075100000|2021-12-21 08:25:00|7142.2|7137.2|7135.7|7130.7|7142.2|7137.2|7134.6|7129.6|0
1640075400000|2021-12-21 08:30:00|7135.6|7130.6|7136.6|7131.6|7137.5|7132.5|7130.1|7125.1|0
1640075700000|2021-12-21 08:35:00|7136.7|7131.7|7145.6|7140.6|7145.8|7140.8|7136.6|7131.6|0
1640076000000|2021-12-21 08:40:00|7145.5|7140.5|7144.3|7139.3|7146.5|7141.5|7141.2|7136.2|0
1640076300000|2021-12-21 08:45:00|7144.4|7139.4|7144.8|7139.8|7149.1|7144.1|7142.4|7137.4|0
1640076600000|2021-12-21 08:50:00|7144.9|7139.9|7144.2|7139.2|7146.7|7141.7|7143|7138|0
1640076900000|2021-12-21 08:55:00|7144.1|7139.1|7146.6|7141.6|7147.6|7142.6|7142.6|7137.6|0
1640077200000|2021-12-21 09:00:00|7146.7|7141.7|7140.5|7137.5|7153.4|7150.4|7138.6|7135.6|0
1640077500000|2021-12-21 09:05:00|7139.1|7136.1|7143.4|7138.4|7148.5|7145.5|7139.1|7136.1|0
1640077800000|2021-12-21 09:10:00|7143|7138|7146.2|7143.2|7146.3|7143.3|7141.8|7136.8|0
1640078100000|2021-12-21 09:15:00|7146.7|7143.7|7143.4|7138.4|7148.8|7145.8|7141.8|7136.8|0
1640078400000|2021-12-21 09:20:00|7143.2|7138.2|7141.4|7136.4|7143.4|7138.4|7140.4|7135.4|0
1640078700000|2021-12-21 09:25:00|7141.8|7136.8|7147.3|7144.3|7148.4|7145.4|7141|7136|0
1640079000000|2021-12-21 09:30:00|7147.2|7144.2|7136.7|7133.7|7147.5|7144.5|7135.5|7132.5|0
1640079300000|2021-12-21 09:35:00|7136.3|7133.3|7135|7132|7137.1|7134.1|7133|7130|0
1640079600000|2021-12-21 09:40:00|7134.7|7131.7|7133.3|7130.3|7136|7133|7133.1|7130.1|0
1640079900000|2021-12-21 09:45:00|7133.4|7130.4|7123.9|7120.9|7133.5|7130.5|7123.9|7120.9|0
1640080200000|2021-12-21 09:50:00|7123.8|7120.8|7126.7|7123.7|7128.1|7125.1|7122.5|7119.5|0
1640080500000|2021-12-21 09:55:00|7127.3|7124.3|7125.5|7122.5|7127.4|7124.4|7124.2|7121.2|0
1640080800000|2021-12-21 10:00:00|7124.7|7121.7|7121.5|7118.5|7125.6|7122.6|7119.8|7116.8|0
1640081100000|2021-12-21 10:05:00|7121.4|7118.4|7124|7121|7126.5|7123.5|7121.3|7118.3|0
1640081400000|2021-12-21 10:10:00|7124.1|7121.1|7123.4|7120.4|7125.5|7122.5|7123.4|7120.4|0
1640081700000|2021-12-21 10:15:00|7123.8|7120.8|7131.6|7128.6|7134.8|7131.8|7123.8|7120.8|0
1640082000000|2021-12-21 10:20:00|7131.8|7128.8|7130.7|7127.7|7132.6|7129.6|7130|7127|0
1640082300000|2021-12-21 10:25:00|7131.2|7128.2|7130.4|7127.4|7132.7|7129.7|7130.2|7127.2|0
1640082600000|2021-12-21 10:30:00|7130.5|7127.5|7133.8|7130.8|7134.3|7131.3|7130.4|7127.4|0
1640082900000|2021-12-21 10:35:00|7134.2|7131.2|7135.9|7132.9|7136.5|7133.5|7133|7130|0
1640083200000|2021-12-21 10:40:00|7135.7|7132.7|7136|7133|7136.4|7133.4|7133.4|7130.4|0
1640083500000|2021-12-21 10:45:00|7136.1|7133.1|7135.4|7132.4|7136.9|7133.9|7133.4|7130.4|0
1640083800000|2021-12-21 10:50:00|7135.2|7132.2|7131.7|7128.7|7136.6|7133.6|7131.6|7128.6|0
1640084100000|2021-12-21 10:55:00|7131.2|7128.2|7135.1|7132.1|7136.4|7133.4|7130.4|7127.4|0
1640084400000|2021-12-21 11:00:00|7135|7132|7136.9|7133.9|7137.4|7134.4|7133|7130|0
1640084700000|2021-12-21 11:05:00|7137|7134|7137.6|7134.6|7137.8|7134.8|7134.8|7131.8|0
1640085000000|2021-12-21 11:10:00|7136.5|7133.5|7138.3|7135.3|7138.3|7135.3|7134.9|7131.9|0
1640085300000|2021-12-21 11:15:00|7138.5|7135.5|7140.6|7137.6|7141|7138|7136.4|7133.4|0
1640085600000|2021-12-21 11:20:00|7138.7|7135.7|7142.9|7139.9|7143|7140|7137.8|7134.8|0
1640085900000|2021-12-21 11:25:00|7141.5|7138.5|7149.3|7146.3|7149.6|7146.6|7141|7138|0
1640086200000|2021-12-21 11:30:00|7149.5|7146.5|7153.6|7150.6|7154|7151|7149.2|7146.2|0
1640086500000|2021-12-21 11:35:00|7153.4|7150.4|7151.8|7148.8|7157|7154|7150.9|7147.9|0
1640086800000|2021-12-21 11:40:00|7151.3|7148.3|7150.1|7147.1|7155.1|7152.1|7149.1|7146.1|0
1640087100000|2021-12-21 11:45:00|7148.3|7145.3|7152.6|7149.6|7152.7|7149.7|7148.3|7145.3|0
1640087400000|2021-12-21 11:50:00|7152.7|7149.7|7154.3|7151.3|7155.3|7152.3|7151.6|7148.6|0
1640087700000|2021-12-21 11:55:00|7154.6|7151.6|7155.6|7152.6|7155.8|7152.8|7154.1|7151.1|0
1640088000000|2021-12-21 12:00:00|7153.1|7150.1|7151.2|7148.2|7153.6|7150.6|7149.5|7146.5|0
1640088300000|2021-12-21 12:05:00|7151.4|7148.4|7150.4|7147.4|7151.4|7148.4|7148.1|7145.1|0
1640088600000|2021-12-21 12:10:00|7150.3|7147.3|7152.9|7149.9|7154.4|7151.4|7150.3|7147.3|0
1640088900000|2021-12-21 12:15:00|7153|7150|7149.7|7146.7|7154.2|7151.2|7149.7|7146.7|0
1640089200000|2021-12-21 12:20:00|7149.8|7146.8|7153.8|7150.8|7155.3|7152.3|7149.3|7146.3|0
1640089500000|2021-12-21 12:25:00|7154|7151|7155.6|7152.6|7157.6|7154.6|7154|7151|0
1640089800000|2021-12-21 12:30:00|7155.7|7152.7|7151.4|7148.4|7155.8|7152.8|7151|7148|0
1640090100000|2021-12-21 12:35:00|7151.2|7148.2|7154.1|7151.1|7154.9|7151.9|7151|7148|0
1640090400000|2021-12-21 12:40:00|7154.5|7151.5|7156.2|7153.2|7156.3|7153.3|7153.2|7150.2|0
1640090700000|2021-12-21 12:45:00|7156.3|7153.3|7157|7154|7158.7|7155.7|7155.2|7152.2|0
1640091000000|2021-12-21 12:50:00|7156.9|7153.9|7158.1|7155.1|7158.3|7155.3|7155.3|7152.3|0
1640091300000|2021-12-21 12:55:00|7158.2|7155.2|7156.7|7153.7|7158.8|7155.8|7156.6|7153.6|0
1640091600000|2021-12-21 13:00:00|7156.6|7153.6|7152.8|7149.8|7157.4|7154.4|7152.4|7149.4|0
1640091900000|2021-12-21 13:05:00|7152.4|7149.4|7146.8|7143.8|7154.7|7151.7|7146.1|7143.1|0
1640092200000|2021-12-21 13:10:00|7146.9|7143.9|7148.2|7145.2|7150.7|7147.7|7145.7|7142.7|0
1640092500000|2021-12-21 13:15:00|7148.1|7145.1|7150.2|7147.2|7151.3|7148.3|7148.1|7145.1|0
1640092800000|2021-12-21 13:20:00|7150.5|7147.5|7151|7148|7151.7|7148.7|7149.3|7146.3|0
1640093100000|2021-12-21 13:25:00|7151.1|7148.1|7149.6|7146.6|7151.6|7148.6|7149.4|7146.4|0
1640093400000|2021-12-21 13:30:00|7149.5|7146.5|7150.5|7147.5|7150.9|7147.9|7146.7|7143.7|0
1640093700000|2021-12-21 13:35:00|7150.4|7147.4|7149.8|7146.8|7150.6|7147.6|7147|7144|0
1640094000000|2021-12-21 13:40:00|7149.7|7146.7|7151.3|7148.3|7151.5|7148.5|7148.6|7145.6|0
1640094300000|2021-12-21 13:45:00|7151.2|7148.2|7151.8|7148.8|7153.6|7150.6|7151.1|7148.1|0
1640094600000|2021-12-21 13:50:00|7151.7|7148.7|7154.2|7151.2|7154.5|7151.5|7151.6|7148.6|0
1640094900000|2021-12-21 13:55:00|7154.1|7151.1|7156.8|7153.8|7157|7154|7153.8|7150.8|0
1640095200000|2021-12-21 14:00:00|7156.7|7153.7|7154.2|7151.2|7157|7154|7153.8|7150.8|0
1640095500000|2021-12-21 14:05:00|7154.4|7151.4|7153.4|7150.4|7154.4|7151.4|7151.2|7148.2|0
1640095800000|2021-12-21 14:10:00|7153.2|7150.2|7150.6|7147.6|7156.2|7153.2|7147.5|7144.5|0
1640096100000|2021-12-21 14:15:00|7150.4|7147.4|7148.4|7145.4|7150.6|7147.6|7144.5|7141.5|0
1640096400000|2021-12-21 14:20:00|7148.3|7145.3|7144.6|7141.6|7148.3|7145.3|7143.2|7140.2|0
1640096700000|2021-12-21 14:25:00|7147.9|7144.9|7139.8|7136.8|7151.5|7148.5|7137.7|7134.7|0
1640097000000|2021-12-21 14:30:00|7140.2|7137.2|7150|7148.2|7170.2|7168.4|7137.1|7135.3|0
1640097300000|2021-12-21 14:35:00|7150.1|7148.3|7159.7|7157.9|7168.6|7166.8|7141.3|7139.5|0
1640097600000|2021-12-21 14:40:00|7159.9|7158.1|7144.9|7143.1|7163.3|7161.5|7131.4|7129.6|0
1640097900000|2021-12-21 14:45:00|7144.1|7142.3|7133|7131.2|7144.3|7142.5|7117.8|7116|0
1640098200000|2021-12-21 14:50:00|7132.8|7131|7112.2|7110.4|7142.7|7140.9|7112.2|7110.4|0
1640098500000|2021-12-21 14:55:00|7112.4|7110.6|7111.9|7110.1|7124.2|7122.4|7109.1|7107.3|0
1640098800000|2021-12-21 15:00:00|7112.6|7110.8|7123|7121.2|7134.9|7133.1|7112.6|7110.8|0
1640099100000|2021-12-21 15:05:00|7123.1|7121.3|7120.9|7119.1|7140.5|7138.7|7119.6|7117.8|0
1640099400000|2021-12-21 15:10:00|7117.7|7115.9|7127.5|7125.7|7131.1|7129.3|7111.4|7109.6|0
1640099700000|2021-12-21 15:15:00|7127.2|7125.4|7138.2|7136.4|7138.8|7137|7126|7124.2|0
1640100000000|2021-12-21 15:20:00|7137.8|7136|7110.2|7108.4|7138.7|7136.9|7110|7108.2|0
1640100300000|2021-12-21 15:25:00|7111.2|7109.4|7095.1|7093.3|7111.5|7109.7|7091.5|7089.7|0
1640100600000|2021-12-21 15:30:00|7095.7|7093.9|7080.9|7079.1|7105.8|7104|7080.9|7079.1|0
1640100900000|2021-12-21 15:35:00|7081.6|7079.8|7099.4|7097.6|7099.4|7097.6|7080.3|7078.5|0
1640101200000|2021-12-21 15:40:00|7098.7|7096.9|7106.7|7104.9|7107.1|7105.3|7093.5|7091.7|0
1640101500000|2021-12-21 15:45:00|7106.8|7105|7111.2|7109.4|7115.8|7114|7094.1|7092.3|0
1640101800000|2021-12-21 15:50:00|7111.1|7109.3|7116.6|7114.8|7121.2|7119.4|7106.9|7105.1|0
1640102100000|2021-12-21 15:55:00|7116.4|7114.6|7128.8|7127|7130.1|7128.3|7115.6|7113.8|0
1640102400000|2021-12-21 16:00:00|7128|7126.2|7137.5|7135.7|7137.7|7135.9|7116.1|7114.3|0
1640102700000|2021-12-21 16:05:00|7137.9|7136.1|7162.2|7160.4|7163.4|7161.6|7137.9|7136.1|0
1640103000000|2021-12-21 16:10:00|7162.1|7160.3|7162.1|7160.3|7162.7|7160.9|7155.6|7153.8|0
1640103300000|2021-12-21 16:15:00|7162.3|7160.5|7150.7|7148.9|7162.3|7160.5|7149.1|7147.3|0
1640103600000|2021-12-21 16:20:00|7150.6|7148.8|7147|7145.2|7155.9|7154.1|7144.9|7143.1|0
1640103900000|2021-12-21 16:25:00|7147.2|7145.4|7160.4|7158.6|7161.7|7159.9|7147|7145.2|0
1640104200000|2021-12-21 16:30:00|7160.7|7158.9|7164.9|7163.1|7168.2|7166.4|7157.9|7156.1|0
1640104500000|2021-12-21 16:35:00|7164.1|7162.3|7184.7|7182.9|7185.9|7184.1|7159.5|7157.7|0
1640104800000|2021-12-21 16:40:00|7185.3|7183.5|7192.3|7190.5|7194.3|7192.5|7181.1|7179.3|0
1640105100000|2021-12-21 16:45:00|7192.4|7190.6|7186.1|7184.3|7193.7|7191.9|7185.7|7183.9|0
1640105400000|2021-12-21 16:50:00|7186|7184.2|7198.5|7196.7|7199.3|7197.5|7185.8|7184|0
1640105700000|2021-12-21 16:55:00|7198.6|7196.8|7191.9|7190.1|7201|7199.2|7184.5|7182.7|0
1640106000000|2021-12-21 17:00:00|7192.8|7191|7193.3|7191.5|7200.9|7199.1|7190|7188.2|0
1640106300000|2021-12-21 17:05:00|7193.2|7191.4|7192.7|7190.9|7194.3|7192.5|7185.2|7183.4|0
1640106600000|2021-12-21 17:10:00|7192.8|7191|7205.5|7203.7|7209.9|7208.1|7190.1|7188.3|0
1640106900000|2021-12-21 17:15:00|7205.4|7203.6|7203.8|7202|7206.2|7204.4|7201.5|7199.7|0
1640107200000|2021-12-21 17:20:00|7203.7|7201.9|7202.4|7200.6|7203.7|7201.9|7197.2|7195.4|0
1640107500000|2021-12-21 17:25:00|7202.2|7200.4|7212.9|7211.1|7213.4|7211.6|7199.5|7197.7|0
1640107800000|2021-12-21 17:30:00|7214.3|7212.5|7212.3|7210.5|7219.3|7217.5|7209.6|7207.8|0
1640108100000|2021-12-21 17:35:00|7212.6|7210.8|7219.4|7217.6|7221.1|7219.3|7208.9|7207.1|0
1640108400000|2021-12-21 17:40:00|7219.2|7217.4|7220.5|7218.7|7222.9|7221.1|7215.9|7214.1|0
1640108700000|2021-12-21 17:45:00|7220.8|7219|7219.3|7217.5|7227.4|7225.6|7219|7217.2|0
1640109000000|2021-12-21 17:50:00|7219.5|7217.7|7218.3|7216.5|7223.1|7221.3|7215.2|7213.4|0
1640109300000|2021-12-21 17:55:00|7218.5|7216.7|7232.3|7230.5|7233.6|7231.8|7218|7216.2|0
1640109600000|2021-12-21 18:00:00|7233.6|7231.8|7229.5|7227.7|7234.1|7232.3|7225.9|7224.1|0
1640109900000|2021-12-21 18:05:00|7229.7|7227.9|7231.7|7229.9|7234.2|7232.4|7223.1|7221.3|0
1640110200000|2021-12-21 18:10:00|7231.9|7230.1|7224.9|7223.1|7232.4|7230.6|7222.4|7220.6|0
1640110500000|2021-12-21 18:15:00|7224.7|7222.9|7230.7|7228.9|7230.7|7228.9|7221.9|7220.1|0
1640110800000|2021-12-21 18:20:00|7231.1|7229.3|7244.9|7243.1|7245.3|7243.5|7230.7|7228.9|0
1640111100000|2021-12-21 18:25:00|7245|7243.2|7246.2|7244.4|7246.2|7244.4|7241.6|7239.8|0
1640111400000|2021-12-21 18:30:00|7246.9|7245.1|7257.8|7256|7258.3|7256.5|7246.9|7245.1|0
1640111700000|2021-12-21 18:35:00|7258|7256.2|7259.8|7258|7264|7262.2|7257.3|7255.5|0
1640112000000|2021-12-21 18:40:00|7259.6|7257.8|7265.3|7263.5|7268|7266.2|7259|7257.2|0
1640112300000|2021-12-21 18:45:00|7265.6|7263.8|7268.2|7266.4|7269.5|7267.7|7263|7261.2|0
1640112600000|2021-12-21 18:50:00|7268.3|7266.5|7262.4|7260.6|7269.6|7267.8|7259.8|7258|0
1640112900000|2021-12-21 18:55:00|7262.8|7261|7258.6|7256.8|7263.3|7261.5|7256.8|7255|0
1640113200000|2021-12-21 19:00:00|7259.3|7257.5|7270.3|7268.5|7272.2|7270.4|7257.8|7256|0
1640113500000|2021-12-21 19:05:00|7270.4|7268.6|7271.2|7269.4|7275.7|7273.9|7268|7266.2|0
1640113800000|2021-12-21 19:10:00|7271|7269.2|7273.7|7271.9|7276.5|7274.7|7271|7269.2|0
1640114100000|2021-12-21 19:15:00|7274.4|7272.6|7280.3|7278.5|7282.1|7280.3|7272.8|7271|0
1640114400000|2021-12-21 19:20:00|7280.4|7278.6|7269.1|7267.3|7281.2|7279.4|7268.6|7266.8|0
1640114700000|2021-12-21 19:25:00|7270|7268.2|7273.6|7271.8|7275.6|7273.8|7269|7267.2|0
1640115000000|2021-12-21 19:30:00|7274|7272.2|7275.4|7273.6|7282.1|7280.3|7274|7272.2|0
1640115300000|2021-12-21 19:35:00|7275.6|7273.8|7267.1|7265.3|7275.6|7273.8|7267|7265.2|0
1640115600000|2021-12-21 19:40:00|7268.4|7266.6|7263.9|7262.1|7275.1|7273.3|7263.3|7261.5|0
1640115900000|2021-12-21 19:45:00|7264.1|7262.3|7274.6|7272.8|7278.5|7276.7|7263.2|7261.4|0
1640116200000|2021-12-21 19:50:00|7274.7|7272.9|7281|7279.2|7281|7279.2|7274.7|7272.9|0
1640116500000|2021-12-21 19:55:00|7280.5|7278.7|7287.5|7285.7|7287.5|7285.7|7280.5|7278.7|0
1640116800000|2021-12-21 20:00:00|7287.1|7285.3|7293.7|7291.9|7295.3|7293.5|7285.4|7283.6|0
1640117100000|2021-12-21 20:05:00|7293.5|7291.7|7280.8|7279|7293.6|7291.8|7280.5|7278.7|0
1640117400000|2021-12-21 20:10:00|7281|7279.2|7279.6|7277.8|7286.6|7284.8|7276.4|7274.6|0
1640117700000|2021-12-21 20:15:00|7280.1|7278.3|7273.6|7271.8|7281.3|7279.5|7272.5|7270.7|0
1640118000000|2021-12-21 20:20:00|7273.9|7272.1|7261|7259.2|7274.7|7272.9|7260.1|7258.3|0
1640118300000|2021-12-21 20:25:00|7261.7|7259.9|7269.4|7267.6|7271.5|7269.7|7261.7|7259.9|0
1640118600000|2021-12-21 20:30:00|7268|7266.2|7274.8|7273|7277.4|7275.6|7267.2|7265.4|0
1640118900000|2021-12-21 20:35:00|7274.6|7272.8|7270.6|7268.8|7279.8|7278|7266|7264.2|0
1640119200000|2021-12-21 20:40:00|7270.8|7269|7263.1|7261.3|7271.5|7269.7|7260.4|7258.6|0
1640119500000|2021-12-21 20:45:00|7262.7|7260.9|7261.4|7259.6|7265.7|7263.9|7259|7257.2|0
1640119800000|2021-12-21 20:50:00|7263.1|7261.3|7293.9|7292.1|7295.5|7293.7|7263.1|7261.3|0
1640120100000|2021-12-21 20:55:00|7292|7290.2|7295.6|7293.8|7299.2|7297.4|7285.2|7283.4|0
1640120400000|2021-12-21 21:00:00|7295|7293.2|7295.5|7292.5|7299.4|7296.4|7290.5|7287.5|0
1640120700000|2021-12-21 21:05:00|7294.9|7291.9|7298.9|7295.9|7299.2|7296.2|7292.3|7289.3|0
1640121000000|2021-12-21 21:10:00|7298.7|7295.7|7299.3|7296.3|7299.3|7296.3|7298.2|7295.2|0
1640121300000|2021-12-21 21:15:00|7299.2|7296.2|7299.2|7296.2|7299.9|7296.9|7298.6|7295.6|0
1640121600000|2021-12-21 21:20:00|7299.3|7296.3|7299.6|7296.6|7300.4|7297.4|7297.7|7294.7|0
1640121900000|2021-12-21 21:25:00|7299.7|7296.7|7296.6|7293.6|7299.7|7296.7|7296.6|7293.6|0
1640122200000|2021-12-21 21:30:00|7296.8|7293.8|7297.9|7294.9|7298.7|7295.7|7296.1|7293.1|0
1640122500000|2021-12-21 21:35:00|7297.7|7294.7|7297.8|7294.8|7298.5|7295.5|7296.8|7293.8|0
1640122800000|2021-12-21 21:40:00|7297.2|7294.2|7298.6|7295.6|7299.7|7296.7|7296.7|7293.7|0
1640123100000|2021-12-21 21:45:00|7299.7|7296.7|7299.5|7296.5|7300.7|7297.7|7298.2|7295.2|0
1640123400000|2021-12-21 21:50:00|7299.6|7296.6|7300|7297|7300.1|7297.1|7298.3|7295.3|0
1640123700000|2021-12-21 21:55:00|7299.8|7296.8|7299.5|7296.5|7299.9|7296.9|7299.1|7296.1|0
1640124000000|2021-12-21 22:00:00|7299.4|7296.4|7299.5|7296.5|7300|7297|7299.1|7296.1|0
1640124300000|2021-12-21 22:05:00|7299.6|7296.6|7299.8|7296.8|7300.2|7297.2|7299.5|7296.5|0
1640124600000|2021-12-21 22:10:00|7299.9|7296.9|7299.9|7296.9|7301|7298|7299.8|7296.8|0
1640124900000|2021-12-21 22:15:00|7299.8|7296.8|7299.5|7296.5|7299.9|7296.9|7299.2|7296.2|0
1640125200000|2021-12-21 22:20:00|7299.6|7296.6|7301.3|7298.3|7301.7|7298.7|7299.5|7296.5|0
1640125500000|2021-12-21 22:25:00|7301.4|7298.4|7301.6|7298.6|7301.7|7298.7|7301|7298|0
1640125800000|2021-12-21 22:30:00|7301.5|7298.5|7300.5|7297.5|7301.8|7298.8|7300.5|7297.5|0
1640126100000|2021-12-21 22:35:00|7300.4|7297.4|7300.1|7297.1|7300.4|7297.4|7300.1|7297.1|0
1640126400000|2021-12-21 22:40:00|7300.2|7297.2|7300.7|7297.7|7301|7298|7300|7297|0
1640126700000|2021-12-21 22:45:00|7300.5|7297.5|7300.1|7297.1|7300.5|7297.5|7299.1|7296.1|0
1640127000000|2021-12-21 22:50:00|7300.2|7297.2|7300.7|7297.7|7300.9|7297.9|7299.7|7296.7|0
1640127300000|2021-12-21 22:55:00|7300.8|7297.8|7299.3|7296.3|7300.9|7297.9|7298.2|7295.2|0
1640127600000|2021-12-21 23:00:00|7299|7296|7297.8|7294.8|7300.4|7297.4|7297|7294|0
1640127900000|2021-12-21 23:05:00|7297.7|7294.7|7297.8|7294.8|7298.6|7295.6|7297.7|7294.7|0
1640128200000|2021-12-21 23:10:00|7297.9|7294.9|7297.1|7294.1|7298.2|7295.2|7296.3|7293.3|0
1640128500000|2021-12-21 23:15:00|7297|7294|7296.5|7293.5|7297.7|7294.7|7296.3|7293.3|0
1640128800000|2021-12-21 23:20:00|7296.3|7293.3|7296.5|7293.5|7297|7294|7296.2|7293.2|0
1640129100000|2021-12-21 23:25:00|7296.2|7293.2|7295.1|7292.1|7296.2|7293.2|7294.9|7291.9|0
1640129400000|2021-12-21 23:30:00|7294.9|7291.9|7293.4|7290.4|7294.9|7291.9|7293.4|7290.4|0
1640129700000|2021-12-21 23:35:00|7293.5|7290.5|7293.6|7290.6|7293.9|7290.9|7293.3|7290.3|0
1640130000000|2021-12-21 23:40:00|7293.5|7290.5|7292.6|7289.6|7294.9|7291.9|7292.1|7289.1|0
1640130300000|2021-12-21 23:45:00|7292.5|7289.5|7289.6|7286.6|7292.6|7289.6|7289.4|7286.4|0
1640130600000|2021-12-21 23:50:00|7289.4|7286.4|7290.3|7287.3|7290.5|7287.5|7288.8|7285.8|0
1640130900000|2021-12-21 23:55:00|7290.2|7287.2|7289|7286|7290.5|7287.5|7288.8|7285.8|0
1640131200000|2021-12-22 00:00:00|7289.2|7286.2|7290|7287|7290|7287|7288.8|7285.8|0
1640131500000|2021-12-22 00:05:00|7289.9|7286.9|7290|7287|7290.4|7287.4|7289.7|7286.7|0
1640131800000|2021-12-22 00:10:00|7289.9|7286.9|7289.6|7286.6|7290.2|7287.2|7289.2|7286.2|0
1640132100000|2021-12-22 00:15:00|7289.7|7286.7|7287.4|7284.4|7289.7|7286.7|7287.4|7284.4|0
1640132400000|2021-12-22 00:20:00|7287.2|7284.2|7286|7283|7287.3|7284.3|7284.5|7281.5|0
1640132700000|2021-12-22 00:25:00|7285.9|7282.9|7286|7283|7286.4|7283.4|7284.9|7281.9|0
1640133000000|2021-12-22 00:30:00|7285.9|7282.9|7286.1|7283.1|7286.7|7283.7|7285.7|7282.7|0
1640133300000|2021-12-22 00:35:00|7286.2|7283.2|7285.3|7282.3|7286.2|7283.2|7284.5|7281.5|0
1640133600000|2021-12-22 00:40:00|7285.2|7282.2|7284.7|7281.7|7286.4|7283.4|7284.6|7281.6|0
1640133900000|2021-12-22 00:45:00|7284.3|7281.3|7281.1|7278.1|7284.4|7281.4|7281.1|7278.1|0
1640134200000|2021-12-22 00:50:00|7281|7278|7279.9|7276.9|7282.1|7279.1|7279.6|7276.6|0
1640134500000|2021-12-22 00:55:00|7279.4|7276.4|7279.3|7274.3|7281|7278|7278.4|7274.3|0
1640134800000|2021-12-22 01:00:00|7279.2|7274.2|7281.2|7276.2|7281.8|7276.8|7278.1|7273.1|0
1640135100000|2021-12-22 01:05:00|7281.4|7276.4|7282|7277|7284.6|7279.6|7281.1|7276.1|0
1640135400000|2021-12-22 01:10:00|7282.2|7277.2|7281.9|7276.9|7283.6|7278.6|7281.2|7276.2|0
1640135700000|2021-12-22 01:15:00|7281.8|7276.8|7283|7278|7283.5|7278.5|7280.5|7275.5|0
1640136000000|2021-12-22 01:20:00|7283.1|7278.1|7284.5|7279.5|7285.9|7280.9|7283.1|7278.1|0
1640136300000|2021-12-22 01:25:00|7284.4|7279.4|7285.3|7280.3|7285.9|7280.9|7283.5|7278.5|0
1640136600000|2021-12-22 01:30:00|7285.2|7280.2|7287.2|7282.2|7287.4|7282.4|7284.9|7279.9|0
1640136900000|2021-12-22 01:35:00|7287.5|7282.5|7289.5|7284.5|7290.3|7285.3|7286.2|7281.2|0
1640137200000|2021-12-22 01:40:00|7289.6|7284.6|7288.1|7283.1|7290|7285|7287.6|7282.6|0
1640137500000|2021-12-22 01:45:00|7288|7283|7282.7|7277.7|7288|7283|7282.7|7277.7|0
1640137800000|2021-12-22 01:50:00|7282.8|7277.8|7280.7|7275.7|7283.8|7278.8|7278.7|7273.7|0
1640138100000|2021-12-22 01:55:00|7280.6|7275.6|7279.7|7274.7|7282.2|7277.2|7279.1|7274.1|0
1640138400000|2021-12-22 02:00:00|7279.8|7274.8|7282.8|7277.8|7282.8|7277.8|7279.1|7274.1|0
1640138700000|2021-12-22 02:05:00|7282.9|7277.9|7281.2|7276.2|7282.9|7277.9|7280.1|7275.1|0
1640139000000|2021-12-22 02:10:00|7281.1|7276.1|7282.4|7277.4|7283.3|7278.3|7281.1|7276.1|0
1640139300000|2021-12-22 02:15:00|7282.3|7277.3|7278.4|7273.4|7283.1|7278.1|7278.4|7273.4|0
1640139600000|2021-12-22 02:20:00|7278.5|7273.5|7279.7|7274.7|7281.2|7276.2|7277.2|7272.2|0
1640139900000|2021-12-22 02:25:00|7279.6|7274.6|7281.7|7276.7|7281.7|7276.7|7278.5|7273.5|0
1640140200000|2021-12-22 02:30:00|7281.6|7276.6|7281.5|7276.5|7282.4|7277.4|7279.8|7274.8|0
1640140500000|2021-12-22 02:35:00|7281.6|7276.6|7280.8|7275.8|7281.9|7276.9|7279.2|7274.2|0
1640140800000|2021-12-22 02:40:00|7280.7|7275.7|7278.6|7273.6|7281.2|7276.2|7278.5|7273.5|0
1640141100000|2021-12-22 02:45:00|7278.7|7273.7|7272.7|7267.7|7278.7|7273.7|7272.2|7267.2|0
1640141400000|2021-12-22 02:50:00|7272.8|7267.8|7272.5|7267.5|7273.7|7268.7|7270.4|7265.4|0
1640141700000|2021-12-22 02:55:00|7272.6|7267.6|7273.5|7268.5|7273.7|7268.7|7272.5|7267.5|0
1640142000000|2021-12-22 03:00:00|7273.4|7268.4|7270.8|7265.8|7273.4|7268.4|7269.7|7264.7|0
1640142300000|2021-12-22 03:05:00|7270.9|7265.9|7272.6|7267.6|7274|7269|7270.8|7265.8|0
1640142600000|2021-12-22 03:10:00|7272.7|7267.7|7272.7|7267.7|7273.4|7268.4|7270.7|7265.7|0
1640142900000|2021-12-22 03:15:00|7272.9|7267.9|7272.2|7267.2|7273.2|7268.2|7271.7|7266.7|0
1640143200000|2021-12-22 03:20:00|7272.1|7267.1|7272|7267|7272.5|7267.5|7270.4|7265.4|0
1640143500000|2021-12-22 03:25:00|7271.9|7266.9|7274.6|7269.6|7275.3|7270.3|7271.1|7266.1|0
1640143800000|2021-12-22 03:30:00|7274.5|7269.5|7276.9|7271.9|7277.3|7272.3|7274.5|7269.5|0
1640144100000|2021-12-22 03:35:00|7276.8|7271.8|7276.2|7271.2|7277.8|7272.8|7275.7|7270.7|0
1640144400000|2021-12-22 03:40:00|7276.1|7271.1|7275.7|7270.7|7277|7272|7274.5|7269.5|0
1640144700000|2021-12-22 03:45:00|7275.6|7270.6|7276|7271|7276.3|7271.3|7274.2|7269.2|0
1640145000000|2021-12-22 03:50:00|7275.9|7270.9|7274.8|7269.8|7277.1|7272.1|7274.6|7269.6|0
1640145300000|2021-12-22 03:55:00|7274.7|7269.7|7274.8|7269.8|7275.1|7270.1|7272.7|7267.7|0
1640145600000|2021-12-22 04:00:00|7274.9|7269.9|7275.1|7270.1|7275.4|7270.4|7274.5|7269.5|0
1640145900000|2021-12-22 04:05:00|7275.3|7270.3|7275.9|7270.9|7277.8|7272.8|7275.3|7270.3|0
1640146200000|2021-12-22 04:10:00|7276.2|7271.2|7274.5|7269.5|7276.4|7271.4|7274.4|7269.4|0
1640146500000|2021-12-22 04:15:00|7274.4|7269.4|7274.9|7269.9|7275|7270|7273.8|7268.8|0
1640146800000|2021-12-22 04:20:00|7274.8|7269.8|7274.4|7269.4|7274.9|7269.9|7273.3|7268.3|0
1640147100000|2021-12-22 04:25:00|7274.3|7269.3|7272.7|7267.7|7274.9|7269.9|7272.7|7267.7|0
1640147400000|2021-12-22 04:30:00|7272.8|7267.8|7273.3|7268.3|7273.4|7268.4|7272|7267|0
1640147700000|2021-12-22 04:35:00|7273|7268|7274|7269|7274.6|7269.6|7272.9|7267.9|0
1640148000000|2021-12-22 04:40:00|7273.9|7268.9|7273.8|7268.8|7274.2|7269.2|7273.3|7268.3|0
1640148300000|2021-12-22 04:45:00|7273.9|7268.9|7275.7|7270.7|7275.8|7270.8|7273.9|7268.9|0
1640148600000|2021-12-22 04:50:00|7275.6|7270.6|7274|7269|7275.7|7270.7|7273.5|7268.5|0
1640148900000|2021-12-22 04:55:00|7274.1|7269.1|7274.3|7269.3|7274.8|7269.8|7273.2|7268.2|0
1640149200000|2021-12-22 05:00:00|7274.2|7269.2|7280.9|7275.9|7280.9|7275.9|7273.7|7268.7|0
1640149500000|2021-12-22 05:05:00|7280.8|7275.8|7275.2|7270.2|7280.9|7275.9|7274.9|7269.9|0
1640149800000|2021-12-22 05:10:00|7275|7270|7274|7269|7276|7271|7273.7|7268.7|0
1640150100000|2021-12-22 05:15:00|7274.1|7269.1|7272.8|7267.8|7274.6|7269.6|7272.7|7267.7|0
1640150400000|2021-12-22 05:20:00|7272.7|7267.7|7271.7|7266.7|7273.2|7268.2|7270.4|7265.4|0
1640150700000|2021-12-22 05:25:00|7271.8|7266.8|7273.6|7268.6|7273.6|7268.6|7271.5|7266.5|0
1640151000000|2021-12-22 05:30:00|7273.8|7268.8|7278.1|7273.1|7279.5|7274.5|7273.8|7268.8|0
1640151300000|2021-12-22 05:35:00|7278|7273|7276.7|7271.7|7278.7|7273.7|7276.5|7271.5|0
1640151600000|2021-12-22 05:40:00|7276.8|7271.8|7271.5|7266.5|7277|7272|7271.2|7266.2|0
1640151900000|2021-12-22 05:45:00|7271.6|7266.6|7276.8|7271.8|7276.9|7271.9|7271|7266|0
1640152200000|2021-12-22 05:50:00|7276.7|7271.7|7276.5|7271.5|7278|7273|7275.9|7270.9|0
1640152500000|2021-12-22 05:55:00|7276.6|7271.6|7279.3|7274.3|7279.6|7274.6|7276.2|7271.2|0
1640152800000|2021-12-22 06:00:00|7279.4|7274.4|7278.3|7273.3|7280.3|7275.3|7276.1|7271.1|0
1640153100000|2021-12-22 06:05:00|7278.6|7273.6|7283|7278|7284.1|7279.1|7277.8|7272.8|0
1640153400000|2021-12-22 06:10:00|7282.8|7277.8|7283.2|7278.2|7285.7|7280.7|7282.8|7277.8|0
1640153700000|2021-12-22 06:15:00|7283.3|7278.3|7289.4|7284.4|7289.8|7284.8|7282.1|7277.1|0
1640154000000|2021-12-22 06:20:00|7289.3|7284.3|7291.7|7286.7|7293.6|7288.6|7288.2|7283.2|0
1640154300000|2021-12-22 06:25:00|7291.6|7286.6|7288.4|7283.4|7292.3|7287.3|7287.6|7282.6|0
1640154600000|2021-12-22 06:30:00|7289|7284|7289.1|7284.1|7292|7287|7288.9|7283.9|0
1640154900000|2021-12-22 06:35:00|7289.2|7284.2|7285.3|7280.3|7290.1|7285.1|7284.8|7279.8|0
1640155200000|2021-12-22 06:40:00|7285.2|7280.2|7285.5|7280.5|7286.8|7281.8|7284.1|7279.1|0
1640155500000|2021-12-22 06:45:00|7285.6|7280.6|7283.4|7278.4|7285.6|7280.6|7282|7277|0
1640155800000|2021-12-22 06:50:00|7283.3|7278.3|7282.4|7277.4|7283.3|7278.3|7281.2|7276.2|0
1640156100000|2021-12-22 06:55:00|7282.5|7277.5|7281.5|7276.5|7283.5|7278.5|7279.4|7274.4|0
1640156400000|2021-12-22 07:00:00|7281.1|7276.1|7282.6|7277.6|7283.2|7278.2|7280.2|7275.2|0
1640156700000|2021-12-22 07:05:00|7282.7|7277.7|7282.6|7277.6|7283.6|7278.6|7280.5|7275.5|0
1640157000000|2021-12-22 07:10:00|7282.5|7277.5|7286.2|7281.2|7288.7|7283.7|7282.2|7277.2|0
1640157300000|2021-12-22 07:15:00|7286.3|7281.3|7282.7|7277.7|7286.8|7281.8|7281.5|7276.5|0
1640157600000|2021-12-22 07:20:00|7282.6|7277.6|7280.1|7275.1|7283.5|7278.5|7279.4|7274.4|0
1640157900000|2021-12-22 07:25:00|7280.2|7275.2|7275.4|7270.4|7280.2|7275.2|7275.4|7270.4|0
1640158200000|2021-12-22 07:30:00|7275.5|7270.5|7275.8|7270.8|7276.1|7271.1|7273.1|7268.1|0
1640158500000|2021-12-22 07:35:00|7275.9|7270.9|7278|7273|7278.9|7273.9|7275|7270|0
1640158800000|2021-12-22 07:40:00|7278.2|7273.2|7279.9|7274.9|7280.3|7275.3|7277.7|7272.7|0
1640159100000|2021-12-22 07:45:00|7279.7|7274.7|7276.4|7271.4|7279.7|7274.7|7275.9|7270.9|0
1640159400000|2021-12-22 07:50:00|7276.7|7271.7|7273.3|7268.3|7276.7|7271.7|7272.7|7267.7|0
1640159700000|2021-12-22 07:55:00|7273.2|7268.2|7273.3|7268.3|7276.8|7271.8|7272.9|7267.9|0
1640160000000|2021-12-22 08:00:00|7273.2|7268.2|7271.3|7266.3|7276|7271|7270.9|7265.9|0
1640160300000|2021-12-22 08:05:00|7271.8|7266.8|7269.8|7264.8|7272.5|7267.5|7267.6|7262.6|0
1640160600000|2021-12-22 08:10:00|7269.6|7264.6|7273.3|7268.3|7276.4|7271.4|7269.4|7264.4|0
1640160900000|2021-12-22 08:15:00|7272.9|7267.9|7265.6|7260.6|7274.4|7269.4|7265.4|7260.4|0
1640161200000|2021-12-22 08:20:00|7265.9|7260.9|7264.1|7259.1|7268|7263|7259.9|7254.9|0
1640161500000|2021-12-22 08:25:00|7264.3|7259.3|7263.2|7258.2|7265|7260|7259.9|7254.9|0
1640161800000|2021-12-22 08:30:00|7262.9|7257.9|7256.2|7251.2|7264.6|7259.6|7254.6|7249.6|0
1640162100000|2021-12-22 08:35:00|7256.3|7251.3|7249.9|7244.9|7257.2|7252.2|7246.1|7241.1|0
1640162400000|2021-12-22 08:40:00|7249.8|7244.8|7252.3|7247.3|7256.8|7251.8|7246.2|7241.2|0
1640162700000|2021-12-22 08:45:00|7252.2|7247.2|7261.1|7256.1|7261.5|7256.5|7251.9|7246.9|0
1640163000000|2021-12-22 08:50:00|7260.9|7255.9|7257.7|7252.7|7261.9|7256.9|7254.4|7249.4|0
1640163300000|2021-12-22 08:55:00|7257.6|7252.6|7254.2|7249.2|7260.3|7255.3|7253.3|7248.3|0
1640163600000|2021-12-22 09:00:00|7254.4|7249.4|7229.7|7226.7|7255.2|7250.2|7227.1|7224.1|0
1640163900000|2021-12-22 09:05:00|7229.8|7226.8|7249.1|7246.1|7249.2|7246.2|7229.8|7226.8|0
1640164200000|2021-12-22 09:10:00|7249.2|7246.2|7253.5|7250.5|7254|7251|7247.5|7244.5|0
1640164500000|2021-12-22 09:15:00|7253.4|7250.4|7254.6|7251.6|7255|7252|7250.9|7247.9|0
1640164800000|2021-12-22 09:20:00|7255|7252|7252.9|7249.9|7257.2|7254.2|7252.9|7249.9|0
1640165100000|2021-12-22 09:25:00|7252.7|7249.7|7251.6|7248.6|7254.2|7251.2|7251.5|7248.5|0
1640165400000|2021-12-22 09:30:00|7251.5|7248.5|7252.3|7249.3|7252.8|7249.8|7246.6|7243.6|0
1640165700000|2021-12-22 09:35:00|7252.1|7249.1|7249.5|7246.5|7253.3|7250.3|7249.4|7246.4|0
1640166000000|2021-12-22 09:40:00|7249.4|7246.4|7247.3|7244.3|7249.7|7246.7|7246.1|7243.1|0
1640166300000|2021-12-22 09:45:00|7247.4|7244.4|7247|7244|7247.7|7244.7|7244|7241|0
1640166600000|2021-12-22 09:50:00|7246.7|7243.7|7249.9|7246.9|7250.1|7247.1|7246.7|7243.7|0
1640166900000|2021-12-22 09:55:00|7250|7247|7251.1|7248.1|7251.1|7248.1|7247.8|7244.8|0
1640167200000|2021-12-22 10:00:00|7251|7248|7254|7251|7254.3|7251.3|7249.3|7246.3|0
1640167500000|2021-12-22 10:05:00|7253.9|7250.9|7253.5|7250.5|7254.1|7251.1|7251.5|7248.5|0
1640167800000|2021-12-22 10:10:00|7253.6|7250.6|7256|7253|7256.5|7253.5|7253.3|7250.3|0
1640168100000|2021-12-22 10:15:00|7255.9|7252.9|7252.8|7249.8|7256.4|7253.4|7252.8|7249.8|0
1640168400000|2021-12-22 10:20:00|7253|7250|7253.8|7250.8|7254.5|7251.5|7252.8|7249.8|0
1640168700000|2021-12-22 10:25:00|7253.7|7250.7|7253.6|7250.6|7254.6|7251.6|7253|7250|0
1640169000000|2021-12-22 10:30:00|7254.2|7251.2|7250|7247|7254.9|7251.9|7249.4|7246.4|0
1640169300000|2021-12-22 10:35:00|7249.6|7246.6|7252.6|7249.6|7252.7|7249.7|7249.6|7246.6|0
1640169600000|2021-12-22 10:40:00|7251.7|7248.7|7255.6|7252.6|7257.4|7254.4|7251.7|7248.7|0
1640169900000|2021-12-22 10:45:00|7256|7253|7260.6|7257.6|7260.6|7257.6|7254.1|7251.1|0
1640170200000|2021-12-22 10:50:00|7260.5|7257.5|7261.9|7258.9|7262.5|7259.5|7260.3|7257.3|0
1640170500000|2021-12-22 10:55:00|7261.6|7258.6|7262.2|7259.2|7262.3|7259.3|7260.3|7257.3|0
1640170800000|2021-12-22 11:00:00|7262.1|7259.1|7260.2|7257.2|7262.2|7259.2|7259|7256|0
1640171100000|2021-12-22 11:05:00|7260.4|7257.4|7264.4|7261.4|7264.4|7261.4|7260.2|7257.2|0
1640171400000|2021-12-22 11:10:00|7264.1|7261.1|7266.4|7263.4|7266.5|7263.5|7264.1|7261.1|0
1640171700000|2021-12-22 11:15:00|7266.3|7263.3|7267.6|7264.6|7267.7|7264.7|7265.5|7262.5|0
1640172000000|2021-12-22 11:20:00|7267.2|7264.2|7265.2|7262.2|7267.6|7264.6|7264.4|7261.4|0
1640172300000|2021-12-22 11:25:00|7265.1|7262.1|7266.6|7263.6|7270.7|7267.7|7264.4|7261.4|0
1640172600000|2021-12-22 11:30:00|7266.4|7263.4|7265.6|7262.6|7266.5|7263.5|7264|7261|0
1640172900000|2021-12-22 11:35:00|7265.5|7262.5|7265.1|7262.1|7266.4|7263.4|7263.3|7260.3|0
1640173200000|2021-12-22 11:40:00|7265|7262|7265.3|7262.3|7266.3|7263.3|7263.9|7260.9|0
1640173500000|2021-12-22 11:45:00|7265.5|7262.5|7268.8|7265.8|7268.9|7265.9|7265|7262|0
1640173800000|2021-12-22 11:50:00|7268.9|7265.9|7266.6|7263.6|7269|7266|7266.6|7263.6|0
1640174100000|2021-12-22 11:55:00|7266.2|7263.2|7270.1|7267.1|7270.7|7267.7|7265.6|7262.6|0
1640174400000|2021-12-22 12:00:00|7269.3|7266.3|7277.3|7274.3|7278.8|7275.8|7269.3|7266.3|0
1640174700000|2021-12-22 12:05:00|7277.2|7274.2|7282|7279|7282.8|7279.8|7277.2|7274.2|0
1640175000000|2021-12-22 12:10:00|7282.2|7279.2|7279.5|7276.5|7282.4|7279.4|7278.7|7275.7|0
1640175300000|2021-12-22 12:15:00|7279.6|7276.6|7277.9|7274.9|7279.8|7276.8|7275.7|7272.7|0
1640175600000|2021-12-22 12:20:00|7278.2|7275.2|7277.6|7274.6|7278.2|7275.2|7276.3|7273.3|0
1640175900000|2021-12-22 12:25:00|7277.5|7274.5|7281.1|7278.1|7281.5|7278.5|7277.5|7274.5|0
1640176200000|2021-12-22 12:30:00|7281|7278|7286.4|7283.4|7287.3|7284.3|7280|7277|0
1640176500000|2021-12-22 12:35:00|7286.5|7283.5|7282.6|7279.6|7286.5|7283.5|7281.2|7278.2|0
1640176800000|2021-12-22 12:40:00|7282.7|7279.7|7282.3|7279.3|7283.4|7280.4|7280.4|7277.4|0
1640177100000|2021-12-22 12:45:00|7281.8|7278.8|7280.7|7277.7|7283.7|7280.7|7279|7276|0
1640177400000|2021-12-22 12:50:00|7280.6|7277.6|7275.7|7272.7|7281.4|7278.4|7275.2|7272.2|0
1640177700000|2021-12-22 12:55:00|7276.1|7273.1|7270.2|7267.2|7276.6|7273.6|7270.2|7267.2|0
1640178000000|2021-12-22 13:00:00|7270.3|7267.3|7266.7|7263.7|7272.2|7269.2|7266.7|7263.7|0
1640178300000|2021-12-22 13:05:00|7266.5|7263.5|7266.2|7263.2|7268.2|7265.2|7266.2|7263.2|0
1640178600000|2021-12-22 13:10:00|7266.3|7263.3|7265.8|7262.8|7268.7|7265.7|7265.2|7262.2|0
1640178900000|2021-12-22 13:15:00|7265.7|7262.7|7263.2|7260.2|7266.3|7263.3|7261.1|7258.1|0
1640179200000|2021-12-22 13:20:00|7263.3|7260.3|7255.7|7252.7|7263.4|7260.4|7254.5|7251.5|0
1640179500000|2021-12-22 13:25:00|7255.8|7252.8|7255.3|7252.3|7256.5|7253.5|7252.2|7249.2|0
1640179800000|2021-12-22 13:30:00|7255.6|7252.6|7258.7|7255.7|7260.8|7257.8|7255.3|7252.3|0
1640180100000|2021-12-22 13:35:00|7258.9|7255.9|7256|7253|7260|7257|7254.6|7251.6|0
1640180400000|2021-12-22 13:40:00|7255.8|7252.8|7247.8|7244.8|7258.1|7255.1|7247.1|7244.1|0
1640180700000|2021-12-22 13:45:00|7248.1|7245.1|7250.4|7247.4|7251.1|7248.1|7248.1|7245.1|0
1640181000000|2021-12-22 13:50:00|7250.6|7247.6|7254.5|7251.5|7254.7|7251.7|7250|7247|0
1640181300000|2021-12-22 13:55:00|7254.4|7251.4|7255.7|7252.7|7255.7|7252.7|7253.5|7250.5|0
1640181600000|2021-12-22 14:00:00|7255.6|7252.6|7258.6|7255.6|7258.6|7255.6|7253|7250|0
1640181900000|2021-12-22 14:05:00|7258.7|7255.7|7264.9|7261.9|7265.6|7262.6|7258.5|7255.5|0
1640182200000|2021-12-22 14:10:00|7264.6|7261.6|7259.7|7256.7|7266.4|7263.4|7259.3|7256.3|0
1640182500000|2021-12-22 14:15:00|7259.8|7256.8|7259.4|7256.4|7262.4|7259.4|7258.7|7255.7|0
1640182800000|2021-12-22 14:20:00|7259.5|7256.5|7259.6|7256.6|7260.8|7257.8|7253.7|7250.7|0
1640183100000|2021-12-22 14:25:00|7258.4|7255.4|7249.1|7246.1|7259.4|7256.4|7245.6|7242.6|0
1640183400000|2021-12-22 14:30:00|7249.5|7246.5|7237.6|7235.8|7250.9|7248.3|7224.7|7222.9|0
1640183700000|2021-12-22 14:35:00|7239.7|7237.9|7254.8|7253|7262.7|7260.9|7231.7|7229.9|0
1640184000000|2021-12-22 14:40:00|7256.4|7254.6|7290.7|7288.9|7293.8|7292|7237|7235.2|0
1640184300000|2021-12-22 14:45:00|7290.8|7289|7290.2|7288.4|7311.4|7309.6|7286.1|7284.3|0
1640184600000|2021-12-22 14:50:00|7290.9|7289.1|7309.4|7307.6|7309.4|7307.6|7277.9|7276.1|0
1640184900000|2021-12-22 14:55:00|7307.9|7306.1|7301.8|7300|7317.4|7315.6|7293.8|7292|0
1640185200000|2021-12-22 15:00:00|7302.3|7300.5|7281.9|7280.1|7312|7310.2|7278.4|7276.6|0
1640185500000|2021-12-22 15:05:00|7282.1|7280.3|7282.4|7280.6|7285|7283.2|7264.7|7262.9|0
1640185800000|2021-12-22 15:10:00|7282.9|7281.1|7286.7|7284.9|7293.4|7291.6|7279|7277.2|0
1640186100000|2021-12-22 15:15:00|7288.5|7286.7|7308.3|7306.5|7312.6|7310.8|7283.5|7281.7|0
1640186400000|2021-12-22 15:20:00|7309|7307.2|7303|7301.2|7314.1|7312.3|7299.8|7298|0
1640186700000|2021-12-22 15:25:00|7303.9|7302.1|7283.5|7281.7|7304.7|7302.9|7281.9|7280.1|0
1640187000000|2021-12-22 15:30:00|7283.7|7281.9|7298.1|7296.3|7301.1|7299.3|7283.7|7281.9|0
1640187300000|2021-12-22 15:35:00|7298.4|7296.6|7316|7314.2|7320.1|7318.3|7289.2|7287.4|0
1640187600000|2021-12-22 15:40:00|7316.6|7314.8|7306.7|7304.9|7321.1|7319.3|7304.6|7302.8|0
1640187900000|2021-12-22 15:45:00|7306.4|7304.6|7314.6|7312.8|7314.6|7312.8|7304.8|7303|0
1640188200000|2021-12-22 15:50:00|7314.9|7313.1|7317.4|7315.6|7324.5|7322.7|7311.9|7310.1|0
1640188500000|2021-12-22 15:55:00|7317.3|7315.5|7328.6|7326.8|7330.3|7328.5|7313.1|7311.3|0
1640188800000|2021-12-22 16:00:00|7329.8|7328|7332.8|7331|7336.7|7334.9|7327.4|7325.6|0
1640189100000|2021-12-22 16:05:00|7333.1|7331.3|7347.3|7345.5|7347.3|7345.5|7325.3|7323.5|0
1640189400000|2021-12-22 16:10:00|7347.4|7345.6|7358.2|7356.4|7358.7|7356.9|7346|7344.2|0
1640189700000|2021-12-22 16:15:00|7358.1|7356.3|7352.5|7350.7|7362.8|7361|7351.3|7349.5|0
1640190000000|2021-12-22 16:20:00|7352.7|7350.9|7347.9|7346.1|7361.3|7359.5|7346.3|7344.5|0
1640190300000|2021-12-22 16:25:00|7347.8|7346|7355.2|7353.4|7355.2|7353.4|7342.9|7341.1|0
1640190600000|2021-12-22 16:30:00|7355.3|7353.5|7362.7|7360.9|7363.4|7361.6|7352.2|7350.4|0
1640190900000|2021-12-22 16:35:00|7362.5|7360.7|7360.6|7358.8|7362.6|7360.8|7353.8|7352|0
1640191200000|2021-12-22 16:40:00|7360.8|7359|7361.8|7360|7365.2|7363.4|7357.3|7355.5|0
1640191500000|2021-12-22 16:45:00|7361.6|7359.8|7354.4|7352.6|7362.1|7360.3|7348.3|7346.5|0
1640191800000|2021-12-22 16:50:00|7354.7|7352.9|7356.5|7354.7|7358.2|7356.4|7350.8|7349|0
1640192100000|2021-12-22 16:55:00|7356.8|7355|7356.5|7354.7|7359.3|7357.5|7353.2|7351.4|0
1640192400000|2021-12-22 17:00:00|7356.6|7354.8|7356.5|7354.7|7359.7|7357.9|7350|7348.2|0
1640192700000|2021-12-22 17:05:00|7356.8|7355|7354|7352.2|7358.8|7357|7352.5|7350.7|0
1640193000000|2021-12-22 17:10:00|7353.9|7352.1|7346|7344.2|7354|7352.2|7339.9|7338.1|0
1640193300000|2021-12-22 17:15:00|7346.3|7344.5|7338.6|7336.8|7346.8|7345|7335.3|7333.5|0
1640193600000|2021-12-22 17:20:00|7339|7337.2|7332|7330.2|7341|7339.2|7331.8|7330|0
1640193900000|2021-12-22 17:25:00|7332.1|7330.3|7340.8|7339|7341.5|7339.7|7329.2|7327.4|0
1640194200000|2021-12-22 17:30:00|7340.4|7338.6|7345.3|7343.5|7346.5|7344.7|7338.7|7336.9|0
1640194500000|2021-12-22 17:35:00|7345|7343.2|7333.8|7332|7345.9|7344.1|7331.5|7329.7|0
1640194800000|2021-12-22 17:40:00|7334.5|7332.7|7335.2|7333.4|7337.8|7336|7327.2|7325.4|0
1640195100000|2021-12-22 17:45:00|7335.3|7333.5|7333.1|7331.3|7336.6|7334.8|7332.7|7330.9|0
1640195400000|2021-12-22 17:50:00|7333.2|7331.4|7337.9|7336.1|7343|7341.2|7333.1|7331.3|0
1640195700000|2021-12-22 17:55:00|7337.3|7335.5|7341.1|7339.3|7342.7|7340.9|7335.6|7333.8|0
1640196000000|2021-12-22 18:00:00|7341|7339.2|7340.5|7338.7|7342.5|7340.7|7332|7330.2|0
1640196300000|2021-12-22 18:05:00|7340.4|7338.6|7339.1|7337.3|7341.6|7339.8|7332.2|7330.4|0
1640196600000|2021-12-22 18:10:00|7338.8|7337|7328.9|7327.1|7339.1|7337.3|7326.5|7324.7|0
1640196900000|2021-12-22 18:15:00|7329|7327.2|7329.4|7327.6|7332.7|7330.9|7327|7325.2|0
1640197200000|2021-12-22 18:20:00|7329.6|7327.8|7322.6|7320.8|7331.2|7329.4|7322.6|7320.8|0
1640197500000|2021-12-22 18:25:00|7322|7320.2|7317.6|7315.8|7324.7|7322.9|7316.7|7314.9|0
1640197800000|2021-12-22 18:30:00|7317.8|7316|7325.7|7323.9|7327|7325.2|7317.8|7316|0
1640198100000|2021-12-22 18:35:00|7326|7324.2|7302.8|7301|7326|7324.2|7300.7|7298.9|0
1640198400000|2021-12-22 18:40:00|7302.9|7301.1|7306.5|7304.7|7308.1|7306.3|7295.6|7293.8|0
1640198700000|2021-12-22 18:45:00|7306.6|7304.8|7306.1|7304.3|7313.1|7311.3|7302.1|7300.3|0
1640199000000|2021-12-22 18:50:00|7305.9|7304.1|7313.4|7311.6|7314.6|7312.8|7305.9|7304.1|0
1640199300000|2021-12-22 18:55:00|7313.6|7311.8|7313.1|7311.3|7316.8|7315|7310.3|7308.5|0
1640199600000|2021-12-22 19:00:00|7313.2|7311.4|7311.8|7310|7313.2|7311.4|7301.7|7299.9|0
1640199900000|2021-12-22 19:05:00|7311.6|7309.8|7307.1|7305.3|7316.4|7314.6|7303.4|7301.6|0
1640200200000|2021-12-22 19:10:00|7307.4|7305.6|7311.3|7309.5|7312.1|7310.3|7304.7|7302.9|0
1640200500000|2021-12-22 19:15:00|7311.2|7309.4|7311.3|7309.5|7314.4|7312.6|7309|7307.2|0
1640200800000|2021-12-22 19:20:00|7311|7309.2|7314.5|7312.7|7316.9|7315.1|7310.2|7308.4|0
1640201100000|2021-12-22 19:25:00|7314.6|7312.8|7301.6|7299.8|7316.9|7315.1|7296.1|7294.3|0
1640201400000|2021-12-22 19:30:00|7302.5|7300.7|7316.4|7314.6|7318.4|7316.6|7302.4|7300.6|0
1640201700000|2021-12-22 19:35:00|7316.5|7314.7|7330.1|7328.3|7330.2|7328.4|7315.1|7313.3|0
1640202000000|2021-12-22 19:40:00|7329.6|7327.8|7330.9|7329.1|7334.9|7333.1|7327.6|7325.8|0
1640202300000|2021-12-22 19:45:00|7331.2|7329.4|7329.8|7328|7332.5|7330.7|7328.2|7326.4|0
1640202600000|2021-12-22 19:50:00|7329.4|7327.6|7337.2|7335.4|7337.7|7335.9|7329.4|7327.6|0
1640202900000|2021-12-22 19:55:00|7337.3|7335.5|7340.9|7339.1|7342.5|7340.7|7337.2|7335.4|0
1640203200000|2021-12-22 20:00:00|7341.6|7339.8|7339.9|7338.1|7344.4|7342.6|7335.8|7334|0
1640203500000|2021-12-22 20:05:00|7340|7338.2|7346.2|7344.4|7348.1|7346.3|7339|7337.2|0
1640203800000|2021-12-22 20:10:00|7346.1|7344.3|7348.6|7346.8|7349.6|7347.8|7345.8|7344|0
1640204100000|2021-12-22 20:15:00|7348.7|7346.9|7340.1|7338.3|7351.5|7349.7|7339|7337.2|0
1640204400000|2021-12-22 20:20:00|7340.6|7338.8|7343.6|7341.8|7345.2|7343.4|7333.4|7331.6|0
1640204700000|2021-12-22 20:25:00|7344.1|7342.3|7342.3|7340.5|7345.5|7343.7|7341.4|7339.6|0
1640205000000|2021-12-22 20:30:00|7342.1|7340.3|7333.2|7331.4|7346.8|7345|7331.8|7330|0
1640205300000|2021-12-22 20:35:00|7332.8|7331|7347|7345.2|7347|7345.2|7332.4|7330.6|0
1640205600000|2021-12-22 20:40:00|7347.1|7345.3|7341.8|7340|7347.1|7345.3|7340.3|7338.5|0
1640205900000|2021-12-22 20:45:00|7341.7|7339.9|7342.9|7341.1|7345.9|7344.1|7335.4|7333.6|0
1640206200000|2021-12-22 20:50:00|7346.5|7344.7|7358.8|7357|7360|7358.2|7342.7|7340.9|0
1640206500000|2021-12-22 20:55:00|7358.9|7357.1|7365.7|7363.9|7368.1|7366.3|7357.9|7356.1|0
1640206800000|2021-12-22 21:00:00|7366.3|7363.3|7369.8|7366.8|7369.8|7366.8|7360.1|7357.1|0
1640207100000|2021-12-22 21:05:00|7369.7|7366.7|7369.3|7366.3|7370.6|7367.6|7368.9|7365.9|0
1640207400000|2021-12-22 21:10:00|7369.4|7366.4|7371.1|7368.1|7372.4|7369.4|7369.4|7366.4|0
1640207700000|2021-12-22 21:15:00|7371.2|7368.2|7371.5|7368.5|7372.8|7369.8|7371|7368|0
1640208000000|2021-12-22 21:20:00|7371.7|7368.7|7372.7|7369.7|7372.9|7369.9|7371.7|7368.7|0
1640208300000|2021-12-22 21:25:00|7372.8|7369.8|7372.9|7369.9|7373.2|7370.2|7371.9|7368.9|0
1640208600000|2021-12-22 21:30:00|7373|7370|7373.1|7370.1|7373.8|7370.8|7372.1|7369.1|0
1640208900000|2021-12-22 21:35:00|7373|7370|7373.9|7370.9|7373.9|7370.9|7372.7|7369.7|0
1640209200000|2021-12-22 21:40:00|7373.7|7370.7|7373.6|7370.6|7374.1|7371.1|7373.1|7370.1|0
1640209500000|2021-12-22 21:45:00|7373.7|7370.7|7374.6|7371.6|7375.6|7372.6|7373.6|7370.6|0
1640209800000|2021-12-22 21:50:00|7374.4|7371.4|7373.2|7370.2|7374.5|7371.5|7373|7370|0
1640210100000|2021-12-22 21:55:00|7373.1|7370.1|7373.1|7370.1|7373.8|7370.8|7372.3|7369.3|0
1640210400000|2021-12-22 22:00:00|7373|7370|7371.3|7368.3|7373.5|7370.5|7371.1|7368.1|0
1640210700000|2021-12-22 22:05:00|7371.2|7368.2|7370.8|7367.8|7371.6|7368.6|7370.8|7367.8|0
1640211000000|2021-12-22 22:10:00|7370.6|7367.6|7371.7|7368.7|7371.9|7368.9|7370.6|7367.6|0
1640211300000|2021-12-22 22:15:00|7371.6|7368.6|7370.9|7367.9|7371.7|7368.7|7370.9|7367.9|0
1640211600000|2021-12-22 22:20:00|7371.1|7368.1|7370.5|7367.5|7371.1|7368.1|7370.3|7367.3|0
1640211900000|2021-12-22 22:25:00|7370.4|7367.4|7370.1|7367.1|7370.6|7367.6|7369.7|7366.7|0
1640212200000|2021-12-22 22:30:00|7370.2|7367.2|7371.3|7368.3|7371.4|7368.4|7370.1|7367.1|0
1640212500000|2021-12-22 22:35:00|7371.2|7368.2|7371.1|7368.1|7371.3|7368.3|7370.6|7367.6|0
1640212800000|2021-12-22 22:40:00|7371|7368|7365.3|7362.3|7371.2|7368.2|7365.3|7362.3|0
1640213100000|2021-12-22 22:45:00|7365.2|7362.2|7366.9|7363.9|7368.1|7365.1|7365.2|7362.2|0
1640213400000|2021-12-22 22:50:00|7367|7364|7368.5|7365.5|7368.8|7365.8|7367|7364|0
1640213700000|2021-12-22 22:55:00|7368.4|7365.4|7369.2|7366.2|7369.6|7366.6|7368.4|7365.4|0
1640214000000|2021-12-22 23:00:00|7369|7366|7369.7|7366.7|7370.2|7367.2|7369|7366|0
1640214300000|2021-12-22 23:05:00|7369.9|7366.9|7368.2|7365.2|7370.1|7367.1|7367.9|7364.9|0
1640214600000|2021-12-22 23:10:00|7367.9|7364.9|7367|7364|7368.8|7365.8|7367|7364|0
1640214900000|2021-12-22 23:15:00|7367.1|7364.1|7367.1|7364.1|7367.7|7364.7|7366.4|7363.4|0
1640215200000|2021-12-22 23:20:00|7367|7364|7367.2|7364.2|7368.2|7365.2|7366.1|7363.1|0
1640215500000|2021-12-22 23:25:00|7367.3|7364.3|7366.3|7363.3|7367.9|7364.9|7366.3|7363.3|0
1640215800000|2021-12-22 23:30:00|7366.2|7363.2|7367.2|7364.2|7367.6|7364.6|7365.9|7362.9|0
1640216100000|2021-12-22 23:35:00|7366.8|7363.8|7366.6|7363.6|7367.2|7364.2|7365.6|7362.6|0
1640216400000|2021-12-22 23:40:00|7366.7|7363.7|7368.2|7365.2|7368.3|7365.3|7366.6|7363.6|0
1640216700000|2021-12-22 23:45:00|7367.9|7364.9|7368|7365|7368.2|7365.2|7367.7|7364.7|0
1640217000000|2021-12-22 23:50:00|7368.1|7365.1|7369.2|7366.2|7369.7|7366.7|7368.1|7365.1|0
1640217300000|2021-12-22 23:55:00|7369.1|7366.1|7368.4|7365.4|7369.7|7366.7|7368.2|7365.2|0
1640217600000|2021-12-23 00:00:00|7368.7|7365.7|7367.1|7364.1|7369.1|7366.1|7366.9|7363.9|0
1640217900000|2021-12-23 00:05:00|7367|7364|7368.2|7365.2|7368.4|7365.4|7366.7|7363.7|0
1640218200000|2021-12-23 00:10:00|7367.9|7364.9|7368|7365|7369.3|7366.3|7367.7|7364.7|0
1640218500000|2021-12-23 00:15:00|7367.9|7364.9|7368.5|7365.5|7368.9|7365.9|7365.7|7362.7|0
1640218800000|2021-12-23 00:20:00|7368.3|7365.3|7365.9|7362.9|7368.5|7365.5|7365.9|7362.9|0
1640219100000|2021-12-23 00:25:00|7366.1|7363.1|7364.8|7361.8|7366.1|7363.1|7364.2|7361.2|0
1640219400000|2021-12-23 00:30:00|7364.6|7361.6|7365.4|7362.4|7365.6|7362.6|7364.1|7361.1|0
1640219700000|2021-12-23 00:35:00|7365.5|7362.5|7365.8|7362.8|7366.2|7363.2|7364.8|7361.8|0
1640220000000|2021-12-23 00:40:00|7366|7363|7366.2|7363.2|7366.6|7363.6|7365.5|7362.5|0
1640220300000|2021-12-23 00:45:00|7365.8|7362.8|7367.1|7364.1|7367.6|7364.6|7365.8|7362.8|0
1640220600000|2021-12-23 00:50:00|7367.3|7364.3|7368.8|7365.8|7368.9|7365.9|7366|7363|0
1640220900000|2021-12-23 00:55:00|7369.6|7366.6|7368.6|7363.6|7369.7|7366.7|7366.9|7363.6|0
1640221200000|2021-12-23 01:00:00|7368.9|7363.9|7366.2|7361.2|7369.3|7364.3|7364.8|7359.8|0
1640221500000|2021-12-23 01:05:00|7366.3|7361.3|7368.1|7363.1|7368.4|7363.4|7365.8|7360.8|0
1640221800000|2021-12-23 01:10:00|7368.2|7363.2|7367.6|7362.6|7368.6|7363.6|7367.2|7362.2|0
1640222100000|2021-12-23 01:15:00|7367.4|7362.4|7366.9|7361.9|7367.4|7362.4|7366.2|7361.2|0
1640222400000|2021-12-23 01:20:00|7367|7362|7367.8|7362.8|7368|7363|7366|7361|0
1640222700000|2021-12-23 01:25:00|7367.4|7362.4|7370.1|7365.1|7370.8|7365.8|7367.2|7362.2|0
1640223000000|2021-12-23 01:30:00|7370|7365|7365.3|7360.3|7370.4|7365.4|7365.1|7360.1|0
1640223300000|2021-12-23 01:35:00|7365.5|7360.5|7366.3|7361.3|7367.5|7362.5|7365.1|7360.1|0
1640223600000|2021-12-23 01:40:00|7366.2|7361.2|7366.6|7361.6|7367.3|7362.3|7365.1|7360.1|0
1640223900000|2021-12-23 01:45:00|7366.5|7361.5|7365.7|7360.7|7367|7362|7363.7|7358.7|0
1640224200000|2021-12-23 01:50:00|7365.8|7360.8|7366.5|7361.5|7367.3|7362.3|7365.8|7360.8|0
1640224500000|2021-12-23 01:55:00|7366.6|7361.6|7365.7|7360.7|7367|7362|7365.5|7360.5|0
1640224800000|2021-12-23 02:00:00|7365.6|7360.6|7366|7361|7368.2|7363.2|7365.3|7360.3|0
1640225100000|2021-12-23 02:05:00|7365.9|7360.9|7369|7364|7369.3|7364.3|7365.4|7360.4|0
1640225400000|2021-12-23 02:10:00|7368.7|7363.7|7370.5|7365.5|7372.3|7367.3|7368.7|7363.7|0
1640225700000|2021-12-23 02:15:00|7370.4|7365.4|7370|7365|7371.1|7366.1|7369.5|7364.5|0
1640226000000|2021-12-23 02:20:00|7369.9|7364.9|7369.4|7364.4|7370.7|7365.7|7368.1|7363.1|0
1640226300000|2021-12-23 02:25:00|7369.5|7364.5|7371.7|7366.7|7372|7367|7368.9|7363.9|0
1640226600000|2021-12-23 02:30:00|7371.8|7366.8|7372.2|7367.2|7374|7369|7370.5|7365.5|0
1640226900000|2021-12-23 02:35:00|7372.3|7367.3|7373|7368|7373.8|7368.8|7371.8|7366.8|0
1640227200000|2021-12-23 02:40:00|7372.9|7367.9|7371.5|7366.5|7373.7|7368.7|7371|7366|0
1640227500000|2021-12-23 02:45:00|7371.4|7366.4|7372.3|7367.3|7372.5|7367.5|7371.4|7366.4|0
1640227800000|2021-12-23 02:50:00|7372.2|7367.2|7373.4|7368.4|7373.7|7368.7|7371.6|7366.6|0
1640228100000|2021-12-23 02:55:00|7373.3|7368.3|7373.7|7368.7|7373.8|7368.8|7372.9|7367.9|0
1640228400000|2021-12-23 03:00:00|7373.5|7368.5|7371.7|7366.7|7374|7369|7371.5|7366.5|0
1640228700000|2021-12-23 03:05:00|7371.6|7366.6|7371.5|7366.5|7372.2|7367.2|7371.3|7366.3|0
1640229000000|2021-12-23 03:10:00|7371.4|7366.4|7372.1|7367.1|7372.9|7367.9|7371.1|7366.1|0
1640229300000|2021-12-23 03:15:00|7372|7367|7369.4|7364.4|7372.1|7367.1|7368.8|7363.8|0
1640229600000|2021-12-23 03:20:00|7369.7|7364.7|7370.2|7365.2|7370.6|7365.6|7369.1|7364.1|0
1640229900000|2021-12-23 03:25:00|7370.1|7365.1|7370|7365|7370.6|7365.6|7369.8|7364.8|0
1640230200000|2021-12-23 03:30:00|7369.9|7364.9|7368.7|7363.7|7370.6|7365.6|7368.7|7363.7|0
1640230500000|2021-12-23 03:35:00|7368.5|7363.5|7369.7|7364.7|7370.8|7365.8|7368.4|7363.4|0
1640230800000|2021-12-23 03:40:00|7369.8|7364.8|7370.9|7365.9|7371.3|7366.3|7369.7|7364.7|0
1640231100000|2021-12-23 03:45:00|7370.8|7365.8|7370.1|7365.1|7371.6|7366.6|7369.8|7364.8|0
1640231400000|2021-12-23 03:50:00|7370|7365|7370.2|7365.2|7370.7|7365.7|7369.3|7364.3|0
1640231700000|2021-12-23 03:55:00|7370.1|7365.1|7369.6|7364.6|7370.5|7365.5|7369.3|7364.3|0
1640232000000|2021-12-23 04:00:00|7369.5|7364.5|7370.6|7365.6|7370.9|7365.9|7369.5|7364.5|0
1640232300000|2021-12-23 04:05:00|7370.5|7365.5|7370.1|7365.1|7371.1|7366.1|7369.9|7364.9|0
1640232600000|2021-12-23 04:10:00|7370.2|7365.2|7370.5|7365.5|7371.3|7366.3|7370.2|7365.2|0
1640232900000|2021-12-23 04:15:00|7370.4|7365.4|7370.2|7365.2|7370.8|7365.8|7369.9|7364.9|0
1640233200000|2021-12-23 04:20:00|7370.3|7365.3|7369.6|7364.6|7371.2|7366.2|7369.6|7364.6|0
1640233500000|2021-12-23 04:25:00|7369.7|7364.7|7369.9|7364.9|7370.2|7365.2|7369.3|7364.3|0
1640233800000|2021-12-23 04:30:00|7370|7365|7370.4|7365.4|7370.5|7365.5|7369.5|7364.5|0
1640234100000|2021-12-23 04:35:00|7370.5|7365.5|7369.7|7364.7|7370.6|7365.6|7369.7|7364.7|0
1640234400000|2021-12-23 04:40:00|7370|7365|7370.3|7365.3|7370.3|7365.3|7369.6|7364.6|0
1640234700000|2021-12-23 04:45:00|7370.2|7365.2|7369.3|7364.3|7370.2|7365.2|7368.9|7363.9|0
1640235000000|2021-12-23 04:50:00|7369.1|7364.1|7369|7364|7369.5|7364.5|7369|7364|0
1640235300000|2021-12-23 04:55:00|7369.1|7364.1|7369.7|7364.7|7369.8|7364.8|7368.6|7363.6|0
1640235600000|2021-12-23 05:00:00|7369.6|7364.6|7370.7|7365.7|7371.2|7366.2|7369.6|7364.6|0
1640235900000|2021-12-23 05:05:00|7370.8|7365.8|7370.7|7365.7|7371.1|7366.1|7369.8|7364.8|0
1640236200000|2021-12-23 05:10:00|7370.6|7365.6|7369.6|7364.6|7371.2|7366.2|7369.6|7364.6|0
1640236500000|2021-12-23 05:15:00|7369.7|7364.7|7370.3|7365.3|7370.6|7365.6|7369.5|7364.5|0
1640236800000|2021-12-23 05:20:00|7370.2|7365.2|7372|7367|7372.3|7367.3|7370.2|7365.2|0
1640237100000|2021-12-23 05:25:00|7372.1|7367.1|7371.2|7366.2|7372.2|7367.2|7371|7366|0
1640237400000|2021-12-23 05:30:00|7371.1|7366.1|7372.7|7367.7|7373.5|7368.5|7370.8|7365.8|0
1640237700000|2021-12-23 05:35:00|7372.8|7367.8|7373|7368|7373.3|7368.3|7372.4|7367.4|0
1640238000000|2021-12-23 05:40:00|7373.1|7368.1|7373.6|7368.6|7373.6|7368.6|7372.8|7367.8|0
1640238300000|2021-12-23 05:45:00|7373.5|7368.5|7373.3|7368.3|7373.5|7368.5|7372.6|7367.6|0
1640238600000|2021-12-23 05:50:00|7373.2|7368.2|7371.3|7366.3|7373.3|7368.3|7371.2|7366.2|0
1640238900000|2021-12-23 05:55:00|7371.4|7366.4|7372.1|7367.1|7373.1|7368.1|7371.1|7366.1|0
1640239200000|2021-12-23 06:00:00|7372.3|7367.3|7376.9|7371.9|7377.4|7372.4|7372.1|7367.1|0
1640239500000|2021-12-23 06:05:00|7377|7372|7374.1|7369.1|7377|7372|7373.8|7368.8|0
1640239800000|2021-12-23 06:10:00|7374.2|7369.2|7371.1|7366.1|7374.3|7369.3|7370.6|7365.6|0
1640240100000|2021-12-23 06:15:00|7371.3|7366.3|7369|7364|7371.9|7366.9|7369|7364|0
1640240400000|2021-12-23 06:20:00|7368.9|7363.9|7368.8|7363.8|7369.8|7364.8|7367.9|7362.9|0
1640240700000|2021-12-23 06:25:00|7368.6|7363.6|7369.9|7364.9|7370.5|7365.5|7367.4|7362.4|0
1640241000000|2021-12-23 06:30:00|7370|7365|7370.3|7365.3|7370.5|7365.5|7369.1|7364.1|0
1640241300000|2021-12-23 06:35:00|7370.4|7365.4|7369.1|7364.1|7370.9|7365.9|7368.4|7363.4|0
1640241600000|2021-12-23 06:40:00|7369.2|7364.2|7368.6|7363.6|7370.5|7365.5|7368.5|7363.5|0
1640241900000|2021-12-23 06:45:00|7368.5|7363.5|7368.6|7363.6|7370.5|7365.5|7367.6|7362.6|0
1640242200000|2021-12-23 06:50:00|7368.7|7363.7|7368.5|7363.5|7369.9|7364.9|7368.3|7363.3|0
1640242500000|2021-12-23 06:55:00|7368.6|7363.6|7371.9|7366.9|7372.3|7367.3|7368.3|7363.3|0
1640242800000|2021-12-23 07:00:00|7372.2|7367.2|7372.1|7367.1|7372.8|7367.8|7371.1|7366.1|0
1640243100000|2021-12-23 07:05:00|7372.7|7367.7|7372.8|7367.8|7373.5|7368.5|7371.8|7366.8|0
1640243400000|2021-12-23 07:10:00|7372.9|7367.9|7372.3|7367.3|7373.5|7368.5|7371.9|7366.9|0
1640243700000|2021-12-23 07:15:00|7372.4|7367.4|7372.4|7367.4|7373.9|7368.9|7371.4|7366.4|0
1640244000000|2021-12-23 07:20:00|7372.3|7367.3|7369.1|7364.1|7372.3|7367.3|7368.4|7363.4|0
1640244300000|2021-12-23 07:25:00|7369|7364|7368.1|7363.1|7369.7|7364.7|7367.9|7362.9|0
1640244600000|2021-12-23 07:30:00|7368|7363|7367.2|7362.2|7368.2|7363.2|7365.5|7360.5|0
1640244900000|2021-12-23 07:35:00|7367|7362|7370.5|7365.5|7371.3|7366.3|7366.8|7361.8|0
1640245200000|2021-12-23 07:40:00|7370.6|7365.6|7371.9|7366.9|7372.6|7367.6|7369.8|7364.8|0
1640245500000|2021-12-23 07:45:00|7372.1|7367.1|7370.9|7365.9|7372.8|7367.8|7370.3|7365.3|0
1640245800000|2021-12-23 07:50:00|7370.6|7365.6|7370|7365|7371.1|7366.1|7369.6|7364.6|0
1640246100000|2021-12-23 07:55:00|7369.9|7364.9|7370.4|7365.4|7372.2|7367.2|7369.9|7364.9|0
1640246400000|2021-12-23 08:00:00|7370.5|7365.5|7370.3|7365.3|7373.1|7368.1|7369.6|7364.6|0
1640246700000|2021-12-23 08:05:00|7370.2|7365.2|7367.5|7362.5|7370.2|7365.2|7366.6|7361.6|0
1640247000000|2021-12-23 08:10:00|7368|7363|7363.9|7358.9|7368.9|7363.9|7363.7|7358.7|0
1640247300000|2021-12-23 08:15:00|7364|7359|7361.8|7356.8|7366.4|7361.4|7361.3|7356.3|0
1640247600000|2021-12-23 08:20:00|7362|7357|7365.1|7360.1|7365.1|7360.1|7359.7|7354.7|0
1640247900000|2021-12-23 08:25:00|7365|7360|7366.1|7361.1|7366.5|7361.5|7364.1|7359.1|0
1640248200000|2021-12-23 08:30:00|7365.9|7360.9|7366.3|7361.3|7366.6|7361.6|7363.9|7358.9|0
1640248500000|2021-12-23 08:35:00|7365.9|7360.9|7359.3|7354.3|7366|7361|7356.4|7351.4|0
1640248800000|2021-12-23 08:40:00|7359.4|7354.4|7359.6|7354.6|7361.8|7356.8|7359|7354|0
1640249100000|2021-12-23 08:45:00|7359.4|7354.4|7360.3|7355.3|7360.9|7355.9|7357.9|7352.9|0
1640249400000|2021-12-23 08:50:00|7360.2|7355.2|7368.6|7363.6|7370.3|7365.3|7359.3|7354.3|0
1640249700000|2021-12-23 08:55:00|7368.3|7363.3|7368.1|7363.1|7371.6|7366.6|7367|7362|0
1640250000000|2021-12-23 09:00:00|7368.2|7363.2|7354.2|7351.2|7368.3|7363.3|7338.6|7335.6|0
1640250300000|2021-12-23 09:05:00|7354.3|7351.3|7361.6|7358.6|7362.5|7359.5|7354.3|7351.3|0
1640250600000|2021-12-23 09:10:00|7361.3|7358.3|7361.9|7358.9|7361.9|7358.9|7358.6|7355.6|0
1640250900000|2021-12-23 09:15:00|7362.1|7359.1|7364.5|7361.5|7364.5|7361.5|7360.3|7357.3|0
1640251200000|2021-12-23 09:20:00|7364.1|7361.1|7364.9|7361.9|7366|7363|7363.6|7360.6|0
1640251500000|2021-12-23 09:25:00|7365.3|7362.3|7366.2|7363.2|7368.5|7365.5|7364.3|7361.3|0
1640251800000|2021-12-23 09:30:00|7365.8|7362.8|7365.8|7362.8|7368.6|7365.6|7363.9|7360.9|0
1640252100000|2021-12-23 09:35:00|7365.7|7362.7|7366.3|7363.3|7368|7365|7363.1|7360.1|0
1640252400000|2021-12-23 09:40:00|7366.4|7363.4|7367|7364|7367.5|7364.5|7363.6|7360.6|0
1640252700000|2021-12-23 09:45:00|7367.1|7364.1|7367.3|7364.3|7368.4|7365.4|7365.3|7362.3|0
1640253000000|2021-12-23 09:50:00|7367.5|7364.5|7369.4|7366.4|7371.7|7368.7|7366.9|7363.9|0
1640253300000|2021-12-23 09:55:00|7368.1|7365.1|7368.4|7365.4|7370.1|7367.1|7366.7|7363.7|0
1640253600000|2021-12-23 10:00:00|7368.1|7365.1|7368.4|7365.4|7369.9|7366.9|7366.9|7363.9|0
1640253900000|2021-12-23 10:05:00|7368.5|7365.5|7368.4|7365.4|7370.4|7367.4|7368.3|7365.3|0
1640254200000|2021-12-23 10:10:00|7368.6|7365.6|7368|7365|7369.6|7366.6|7367.4|7364.4|0
1640254500000|2021-12-23 10:15:00|7368.1|7365.1|7369|7366|7369.3|7366.3|7367.7|7364.7|0
1640254800000|2021-12-23 10:20:00|7368.9|7365.9|7371.7|7368.7|7371.8|7368.8|7368.7|7365.7|0
1640255100000|2021-12-23 10:25:00|7371.8|7368.8|7372.3|7369.3|7372.8|7369.8|7371|7368|0
1640255400000|2021-12-23 10:30:00|7372.4|7369.4|7370.9|7367.9|7373.1|7370.1|7370.2|7367.2|0
1640255700000|2021-12-23 10:35:00|7370|7367|7369.2|7366.2|7370.4|7367.4|7369.2|7366.2|0
1640256000000|2021-12-23 10:40:00|7369.3|7366.3|7371.1|7368.1|7371.3|7368.3|7369.2|7366.2|0
1640256300000|2021-12-23 10:45:00|7371.3|7368.3|7369.7|7366.7|7371.6|7368.6|7368.6|7365.6|0
1640256600000|2021-12-23 10:50:00|7369.8|7366.8|7373.2|7370.2|7373.3|7370.3|7369.8|7366.8|0
1640256900000|2021-12-23 10:55:00|7373.1|7370.1|7373.2|7370.2|7375.7|7372.7|7372.1|7369.1|0
1640257200000|2021-12-23 11:00:00|7373|7370|7370.7|7367.7|7373.7|7370.7|7370.1|7367.1|0
1640257500000|2021-12-23 11:05:00|7370.8|7367.8|7370.9|7367.9|7372|7369|7370.3|7367.3|0
1640257800000|2021-12-23 11:10:00|7371|7368|7372.8|7369.8|7373.3|7370.3|7370.8|7367.8|0
1640258100000|2021-12-23 11:15:00|7372|7369|7372.6|7369.6|7373.5|7370.5|7371|7368|0
1640258400000|2021-12-23 11:20:00|7372.5|7369.5|7372.4|7369.4|7374|7371|7371.5|7368.5|0
1640258700000|2021-12-23 11:25:00|7373.7|7370.7|7374.1|7371.1|7375|7372|7371.7|7368.7|0
1640259000000|2021-12-23 11:30:00|7375.4|7372.4|7373.5|7370.5|7376.4|7373.4|7372.8|7369.8|0
1640259300000|2021-12-23 11:35:00|7374.7|7371.7|7370.9|7367.9|7374.8|7371.8|7370.7|7367.7|0
1640259600000|2021-12-23 11:40:00|7370.7|7367.7|7370.1|7367.1|7372.7|7369.7|7370.1|7367.1|0
1640259900000|2021-12-23 11:45:00|7370|7367|7372|7369|7372.5|7369.5|7369.8|7366.8|0
1640260200000|2021-12-23 11:50:00|7372.1|7369.1|7371.3|7368.3|7372.9|7369.9|7370.8|7367.8|0
1640260500000|2021-12-23 11:55:00|7372.5|7369.5|7372.8|7369.8|7373.1|7370.1|7370.8|7367.8|0
1640260800000|2021-12-23 12:00:00|7373.7|7370.7|7378.3|7375.3|7379.3|7376.3|7373.5|7370.5|0
1640261100000|2021-12-23 12:05:00|7378.8|7375.8|7377.6|7374.6|7380.6|7377.6|7377.4|7374.4|0
1640261400000|2021-12-23 12:10:00|7377.5|7374.5|7379.2|7376.2|7379.5|7376.5|7375.5|7372.5|0
1640261700000|2021-12-23 12:15:00|7379.4|7376.4|7376.6|7373.6|7382.7|7379.7|7376.3|7373.3|0
1640262000000|2021-12-23 12:20:00|7376.7|7373.7|7377.5|7374.5|7379.2|7376.2|7376|7373|0
1640262300000|2021-12-23 12:25:00|7377.3|7374.3|7373.6|7370.6|7378.2|7375.2|7373.5|7370.5|0
1640262600000|2021-12-23 12:30:00|7373.7|7370.7|7376.2|7373.2|7378|7375|7373.3|7370.3|0
1640262900000|2021-12-23 12:35:00|7375.9|7372.9|7376.7|7373.7|7378.8|7375.8|7375.3|7372.3|0
1640263200000|2021-12-23 12:40:00|7376.9|7373.9|7379|7376|7379.9|7376.9|7376.3|7373.3|0
1640263500000|2021-12-23 12:45:00|7379.4|7376.4|7379.4|7376.4|7380.8|7377.8|7378|7375|0
1640263800000|2021-12-23 12:50:00|7379.6|7376.6|7377|7374|7379.6|7376.6|7376.7|7373.7|0
1640264100000|2021-12-23 12:55:00|7377.4|7374.4|7380.2|7377.2|7380.7|7377.7|7377.2|7374.2|0
1640264400000|2021-12-23 13:00:00|7380.6|7377.6|7377.7|7374.7|7381.6|7378.6|7377.6|7374.6|0
1640264700000|2021-12-23 13:05:00|7378.3|7375.3|7377.9|7374.9|7378.4|7375.4|7376|7373|0
1640265000000|2021-12-23 13:10:00|7378|7375|7382.5|7379.5|7383.5|7380.5|7377.7|7374.7|0
1640265300000|2021-12-23 13:15:00|7382.7|7379.7|7380.9|7377.9|7382.7|7379.7|7380.1|7377.1|0
1640265600000|2021-12-23 13:20:00|7381.3|7378.3|7378.2|7375.2|7381.3|7378.3|7377.7|7374.7|0
1640265900000|2021-12-23 13:25:00|7378.4|7375.4|7375.7|7372.7|7378.4|7375.4|7374.8|7371.8|0
1640266200000|2021-12-23 13:30:00|7375.8|7372.8|7373.4|7370.4|7377.7|7374.7|7372.9|7369.9|0
1640266500000|2021-12-23 13:35:00|7373.3|7370.3|7369.2|7366.2|7374.8|7371.8|7369.1|7366.1|0
1640266800000|2021-12-23 13:40:00|7369.1|7366.1|7359.2|7356.2|7369.3|7366.3|7356.4|7353.4|0
1640267100000|2021-12-23 13:45:00|7359.1|7356.1|7366.1|7363.1|7366.9|7363.9|7359.1|7356.1|0
1640267400000|2021-12-23 13:50:00|7366|7363|7367.3|7364.3|7367.7|7364.7|7363.1|7360.1|0
1640267700000|2021-12-23 13:55:00|7366.4|7363.4|7364.3|7361.3|7366.4|7363.4|7363.9|7360.9|0
1640268000000|2021-12-23 14:00:00|7364.4|7361.4|7368.8|7365.8|7369.1|7366.1|7364.4|7361.4|0
1640268300000|2021-12-23 14:05:00|7368.6|7365.6|7370.6|7367.6|7371.4|7368.4|7366.9|7363.9|0
1640268600000|2021-12-23 14:10:00|7370.8|7367.8|7368.8|7365.8|7371.2|7368.2|7368.7|7365.7|0
1640268900000|2021-12-23 14:15:00|7368.7|7365.7|7363.1|7360.1|7368.7|7365.7|7363.1|7360.1|0
1640269200000|2021-12-23 14:20:00|7363|7360|7366.5|7363.5|7366.5|7363.5|7361.6|7358.6|0
1640269500000|2021-12-23 14:25:00|7367.9|7364.9|7361.6|7358.6|7368.6|7365.6|7359.2|7356.2|0
1640269800000|2021-12-23 14:30:00|7362.5|7359.5|7361.9|7360.1|7370.6|7368.8|7341.7|7339.9|0
1640270100000|2021-12-23 14:35:00|7362.3|7360.5|7355.2|7353.4|7366.4|7364.6|7346.7|7344.9|0
1640270400000|2021-12-23 14:40:00|7355.7|7353.9|7353.4|7351.6|7357.1|7355.3|7349.4|7347.6|0
1640270700000|2021-12-23 14:45:00|7341|7339.2|7345.8|7344|7356.7|7354.9|7331.6|7329.8|0
1640271000000|2021-12-23 14:50:00|7346|7344.2|7351|7349.2|7362.8|7361|7345.8|7344|0
1640271300000|2021-12-23 14:55:00|7350.3|7348.5|7356.9|7355.1|7360.8|7359|7341|7339.2|0
1640271600000|2021-12-23 15:00:00|7357.9|7356.1|7352|7350.2|7360.8|7359|7350.2|7348.4|0
1640271900000|2021-12-23 15:05:00|7352.5|7350.7|7352.6|7350.8|7358.3|7356.5|7347.5|7345.7|0
1640272200000|2021-12-23 15:10:00|7353.1|7351.3|7366.3|7364.5|7369.5|7367.7|7353.1|7351.3|0
1640272500000|2021-12-23 15:15:00|7366.6|7364.8|7371.7|7369.9|7374.4|7372.6|7363.2|7361.4|0
1640272800000|2021-12-23 15:20:00|7371.5|7369.7|7375.9|7374.1|7380.3|7378.5|7370.8|7369|0
1640273100000|2021-12-23 15:25:00|7376.3|7374.5|7381.2|7379.4|7381.2|7379.4|7369.3|7367.5|0
1640273400000|2021-12-23 15:30:00|7381.7|7379.9|7382.5|7380.7|7385.5|7383.7|7374.5|7372.7|0
1640273700000|2021-12-23 15:35:00|7382.3|7380.5|7386.2|7384.4|7389.6|7387.8|7380.5|7378.7|0
1640274000000|2021-12-23 15:40:00|7386.3|7384.5|7393.3|7391.5|7397.2|7395.4|7384.5|7382.7|0
1640274300000|2021-12-23 15:45:00|7392.7|7390.9|7407.5|7405.7|7407.5|7405.7|7391.5|7389.7|0
1640274600000|2021-12-23 15:50:00|7406.7|7404.9|7403.5|7401.7|7408|7406.2|7400.7|7398.9|0
1640274900000|2021-12-23 15:55:00|7404.2|7402.4|7408.6|7406.8|7409.1|7407.3|7401.4|7399.6|0
1640275200000|2021-12-23 16:00:00|7409.8|7408|7417.3|7415.5|7421.5|7419.7|7408.7|7406.9|0
1640275500000|2021-12-23 16:05:00|7417.8|7416|7420.2|7418.4|7424.4|7422.6|7417.1|7415.3|0
1640275800000|2021-12-23 16:10:00|7420.4|7418.6|7422.5|7420.7|7427.8|7426|7418.5|7416.7|0
1640276100000|2021-12-23 16:15:00|7422.4|7420.6|7426.1|7424.3|7431.4|7429.6|7422.4|7420.6|0
1640276400000|2021-12-23 16:20:00|7426|7424.2|7425.4|7423.6|7426.1|7424.3|7421.1|7419.3|0
1640276700000|2021-12-23 16:25:00|7425.3|7423.5|7428.7|7426.9|7435.9|7434.1|7425.3|7423.5|0
1640277000000|2021-12-23 16:30:00|7428.9|7427.1|7432.9|7431.1|7436.5|7434.7|7428.8|7427|0
1640277300000|2021-12-23 16:35:00|7432.6|7430.8|7435|7433.2|7436.7|7434.9|7431.8|7430|0
1640277600000|2021-12-23 16:40:00|7434.8|7433|7438.2|7436.4|7438.6|7436.8|7431.5|7429.7|0
1640277900000|2021-12-23 16:45:00|7438.1|7436.3|7439.9|7438.1|7442.2|7440.4|7435.6|7433.8|0
1640278200000|2021-12-23 16:50:00|7440.4|7438.6|7433.2|7431.4|7440.6|7438.8|7431.5|7429.7|0
1640278500000|2021-12-23 16:55:00|7433.3|7431.5|7439.2|7437.4|7439.2|7437.4|7431.9|7430.1|0
1640278800000|2021-12-23 17:00:00|7439.3|7437.5|7444.8|7443|7445.2|7443.4|7436.6|7434.8|0
1640279100000|2021-12-23 17:05:00|7444.9|7443.1|7449.7|7447.9|7450.2|7448.4|7444.6|7442.8|0
1640279400000|2021-12-23 17:10:00|7449.8|7448|7446.3|7444.5|7450.3|7448.5|7441.2|7439.4|0
1640279700000|2021-12-23 17:15:00|7446.4|7444.6|7437.8|7436|7447.5|7445.7|7434.7|7432.9|0
1640280000000|2021-12-23 17:20:00|7437.9|7436.1|7436.8|7435|7439.9|7438.1|7432.7|7430.9|0
1640280300000|2021-12-23 17:25:00|7436.9|7435.1|7438.4|7436.6|7442.4|7440.6|7435|7433.2|0
1640280600000|2021-12-23 17:30:00|7438.3|7436.5|7441.3|7439.5|7446.2|7444.4|7436.4|7434.6|0
1640280900000|2021-12-23 17:35:00|7441.5|7439.7|7446.3|7444.5|7446.4|7444.6|7439|7437.2|0
1640281200000|2021-12-23 17:40:00|7445.8|7444|7452.9|7451.1|7454.1|7452.3|7445.1|7443.3|0
1640281500000|2021-12-23 17:45:00|7453|7451.2|7449.3|7447.5|7455.1|7453.3|7447|7445.2|0
1640281800000|2021-12-23 17:50:00|7449.2|7447.4|7446.6|7444.8|7452.8|7451|7444.1|7442.3|0
1640282100000|2021-12-23 17:55:00|7446.4|7444.6|7455.4|7453.6|7455.5|7453.7|7445.4|7443.6|0
1640282400000|2021-12-23 18:00:00|7455.3|7453.5|7453.8|7452|7456.4|7454.6|7453|7451.2|0
1640282700000|2021-12-23 18:05:00|7453.7|7451.9|7454.9|7453.1|7457.7|7455.9|7452.5|7450.7|0
1640283000000|2021-12-23 18:10:00|7454.8|7453|7453.4|7451.6|7458.2|7456.4|7450.1|7448.3|0
1640283300000|2021-12-23 18:15:00|7453.6|7451.8|7455.8|7454|7460.5|7458.7|7452.2|7450.4|0
1640283600000|2021-12-23 18:20:00|7455.3|7453.5|7459.5|7457.7|7460.8|7459|7455.3|7453.5|0
1640283900000|2021-12-23 18:25:00|7459.4|7457.6|7464.6|7462.8|7466.7|7464.9|7457.7|7455.9|0
1640284200000|2021-12-23 18:30:00|7464.5|7462.7|7461.8|7460|7467.9|7466.1|7460.6|7458.8|0
1640284500000|2021-12-23 18:35:00|7461.9|7460.1|7458.6|7456.8|7462|7460.2|7457|7455.2|0
1640284800000|2021-12-23 18:40:00|7458.8|7457|7460.7|7458.9|7462|7460.2|7457.9|7456.1|0
1640285100000|2021-12-23 18:45:00|7460.6|7458.8|7460.3|7458.5|7461.7|7459.9|7457.7|7455.9|0
1640285400000|2021-12-23 18:50:00|7460.5|7458.7|7462.5|7460.7|7463.2|7461.4|7460.1|7458.3|0
1640285700000|2021-12-23 18:55:00|7462.6|7460.8|7457|7455.2|7462.6|7460.8|7456.8|7455|0
1640286000000|2021-12-23 19:00:00|7457.7|7455.9|7456.9|7455.1|7463.7|7461.9|7455.8|7454|0
1640286300000|2021-12-23 19:05:00|7457|7455.2|7457.3|7455.5|7461.8|7460|7456.4|7454.6|0
1640286600000|2021-12-23 19:10:00|7457.4|7455.6|7460.6|7458.8|7461.7|7459.9|7454.5|7452.7|0
1640286900000|2021-12-23 19:15:00|7460.7|7458.9|7453.8|7452|7460.7|7458.9|7450.4|7448.6|0
1640287200000|2021-12-23 19:20:00|7453.9|7452.1|7456.6|7454.8|7457.3|7455.5|7453.4|7451.6|0
1640287500000|2021-12-23 19:25:00|7456.7|7454.9|7453.5|7451.7|7458.5|7456.7|7451.1|7449.3|0
1640287800000|2021-12-23 19:30:00|7453.4|7451.6|7449.7|7447.9|7456|7454.2|7447.9|7446.1|0
1640288100000|2021-12-23 19:35:00|7449.5|7447.7|7446.4|7444.6|7449.5|7447.7|7446.3|7444.5|0
1640288400000|2021-12-23 19:40:00|7446.3|7444.5|7453|7451.2|7453.3|7451.5|7446.3|7444.5|0
1640288700000|2021-12-23 19:45:00|7453.2|7451.4|7450.1|7448.3|7454.1|7452.3|7448.8|7447|0
1640289000000|2021-12-23 19:50:00|7450.7|7448.9|7452.3|7450.5|7454|7452.2|7449.8|7448|0
1640289300000|2021-12-23 19:55:00|7452.1|7450.3|7454.8|7453|7455.4|7453.6|7451.5|7449.7|0
1640289600000|2021-12-23 20:00:00|7455|7453.2|7438.9|7437.1|7455.4|7453.6|7437.5|7435.7|0
1640289900000|2021-12-23 20:05:00|7439.9|7438.1|7444.8|7443|7446.5|7444.7|7439.1|7437.3|0
1640290200000|2021-12-23 20:10:00|7444.6|7442.8|7448.8|7447|7449.6|7447.8|7443.5|7441.7|0
1640290500000|2021-12-23 20:15:00|7449.8|7448|7447.6|7445.8|7450.9|7449.1|7445.8|7444|0
1640290800000|2021-12-23 20:20:00|7447.5|7445.7|7443.3|7441.5|7449.3|7447.5|7442.7|7440.9|0
1640291100000|2021-12-23 20:25:00|7443|7441.2|7443.5|7441.7|7447|7445.2|7442.8|7441|0
1640291400000|2021-12-23 20:30:00|7443.3|7441.5|7437.8|7436|7444.2|7442.4|7436.3|7434.5|0
1640291700000|2021-12-23 20:35:00|7437.6|7435.8|7445.3|7443.5|7445.3|7443.5|7437.4|7435.6|0
1640292000000|2021-12-23 20:40:00|7444.8|7443|7453.5|7451.7|7453.7|7451.9|7444.8|7443|0
1640292300000|2021-12-23 20:45:00|7453.3|7451.5|7460.3|7458.5|7461.6|7459.8|7453.1|7451.3|0
1640292600000|2021-12-23 20:50:00|7460.4|7458.6|7458.7|7456.9|7465.9|7464.1|7458.5|7456.7|0
1640292900000|2021-12-23 20:55:00|7459.6|7457.8|7442.7|7440.9|7459.6|7457.8|7442.2|7440.4|0
1640293200000|2021-12-23 21:00:00|7443.7|7440.7|7436.8|7433.8|7443.8|7440.8|7436.3|7433.3|0
1640293500000|2021-12-23 21:05:00|7437|7434|7437.1|7434.1|7438.3|7435.3|7435.6|7432.6|0
1640293800000|2021-12-23 21:10:00|7436.4|7433.4|7437.3|7434.3|7437.5|7434.5|7434.3|7431.3|0
1640294100000|2021-12-23 21:15:00|7437.4|7434.4|7433.6|7430.6|7437.8|7434.8|7433.6|7430.6|0
1640294400000|2021-12-23 21:20:00|7433.5|7430.5|7437.3|7434.3|7437.3|7434.3|7433.5|7430.5|0
1640294700000|2021-12-23 21:25:00|7437.2|7434.2|7437.2|7434.2|7437.9|7434.9|7436.9|7433.9|0
1640295000000|2021-12-23 21:30:00|7437.9|7434.9|7438|7435|7438.6|7435.6|7436.6|7433.6|0
1640295300000|2021-12-23 21:35:00|7438.1|7435.1|7438.7|7435.7|7438.7|7435.7|7438|7435|0
1640295600000|2021-12-23 21:40:00|7438.6|7435.6|7439.3|7436.3|7439.8|7436.8|7438.5|7435.5|0
1640295900000|2021-12-23 21:45:00|7439.4|7436.4|7439.2|7436.2|7439.4|7436.4|7438.5|7435.5|0
1640296200000|2021-12-23 21:50:00|7439.3|7436.3|7439|7436|7439.3|7436.3|7438.1|7435.1|0
1640296500000|2021-12-23 21:55:00|7439.1|7436.1|7439.2|7434.2|7439.2|7436.1|7438.1|7434.2|0
1640559600000|2021-12-26 23:00:00|7438.9|7433.9|7440.4|7435.4|7441.1|7436.1|7434.8|7429.8|0
1640559900000|2021-12-26 23:05:00|7440.8|7435.8|7445.5|7440.5|7446.1|7441.1|7439.9|7434.9|0
1640560200000|2021-12-26 23:10:00|7445.4|7440.4|7443.8|7438.8|7446.9|7441.9|7443.1|7438.1|0
1640560500000|2021-12-26 23:15:00|7444.1|7439.1|7442.9|7437.9|7447|7442|7442.2|7437.2|0
1640560800000|2021-12-26 23:20:00|7443|7438|7441|7436|7445|7440|7440.9|7435.9|0
1640561100000|2021-12-26 23:25:00|7440.9|7435.9|7439.4|7434.4|7442.4|7437.4|7439.1|7434.1|0
1640561400000|2021-12-26 23:30:00|7439.5|7434.5|7442.6|7437.6|7442.7|7437.7|7438.4|7433.4|0
1640561700000|2021-12-26 23:35:00|7442.5|7437.5|7446.8|7441.8|7448.7|7443.7|7442.5|7437.5|0
1640562000000|2021-12-26 23:40:00|7446.9|7441.9|7444.8|7439.8|7447|7442|7443.1|7438.1|0
1640562300000|2021-12-26 23:45:00|7445|7440|7444.6|7439.6|7445.4|7440.4|7443.6|7438.6|0
1640562600000|2021-12-26 23:50:00|7444.9|7439.9|7445.6|7440.6|7446.3|7441.3|7443.4|7438.4|0
1640562900000|2021-12-26 23:55:00|7445.5|7440.5|7447.2|7442.2|7447.6|7442.6|7445.1|7440.1|0
1640563200000|2021-12-27 00:00:00|7447|7442|7450.4|7445.4|7451.6|7446.6|7445.8|7440.8|0
1640563500000|2021-12-27 00:05:00|7450.3|7445.3|7455.3|7450.3|7456.2|7451.2|7449|7444|0
1640563800000|2021-12-27 00:10:00|7455.4|7450.4|7448.6|7443.6|7455.4|7450.4|7446.9|7441.9|0
1640564100000|2021-12-27 00:15:00|7448.7|7443.7|7447.5|7442.5|7449.3|7444.3|7446.9|7441.9|0
1640564400000|2021-12-27 00:20:00|7447.6|7442.6|7451.6|7446.6|7452|7447|7447|7442|0
1640564700000|2021-12-27 00:25:00|7451.7|7446.7|7452.4|7447.4|7452.6|7447.6|7449.5|7444.5|0
1640565000000|2021-12-27 00:30:00|7452.5|7447.5|7451.1|7446.1|7452.8|7447.8|7450.7|7445.7|0
1640565300000|2021-12-27 00:35:00|7451.2|7446.2|7449.4|7444.4|7451.9|7446.9|7448|7443|0
1640565600000|2021-12-27 00:40:00|7449.6|7444.6|7448.3|7443.3|7449.8|7444.8|7447.9|7442.9|0
1640565900000|2021-12-27 00:45:00|7448.4|7443.4|7448.6|7443.6|7448.8|7443.8|7447.1|7442.1|0
1640566200000|2021-12-27 00:50:00|7448.7|7443.7|7444.7|7439.7|7448.8|7443.8|7444|7439|0
1640566500000|2021-12-27 00:55:00|7444.8|7439.8|7446.3|7441.3|7447.2|7442.2|7444.8|7439.8|0
1640566800000|2021-12-27 01:00:00|7446.2|7441.2|7442.9|7437.9|7447.1|7442.1|7442.7|7437.7|0
1640567100000|2021-12-27 01:05:00|7443|7438|7442|7437|7443.7|7438.7|7440.2|7435.2|0
1640567400000|2021-12-27 01:10:00|7442.1|7437.1|7441.8|7436.8|7443.8|7438.8|7441.4|7436.4|0
1640567700000|2021-12-27 01:15:00|7441.5|7436.5|7441|7436|7442.3|7437.3|7438.6|7433.6|0
1640568000000|2021-12-27 01:20:00|7441.1|7436.1|7441.6|7436.6|7441.6|7436.6|7438.8|7433.8|0
1640568300000|2021-12-27 01:25:00|7441.5|7436.5|7443.8|7438.8|7444.8|7439.8|7441.3|7436.3|0
1640568600000|2021-12-27 01:30:00|7443.9|7438.9|7444.9|7439.9|7447.7|7442.7|7442.7|7437.7|0
1640568900000|2021-12-27 01:35:00|7445|7440|7443.7|7438.7|7445|7440|7442.7|7437.7|0
1640569200000|2021-12-27 01:40:00|7444.2|7439.2|7446.2|7441.2|7446.4|7441.4|7443.4|7438.4|0
1640569500000|2021-12-27 01:45:00|7446.1|7441.1|7445.8|7440.8|7447|7442|7445.5|7440.5|0
1640569800000|2021-12-27 01:50:00|7445.9|7440.9|7447.1|7442.1|7447.3|7442.3|7445|7440|0
1640570100000|2021-12-27 01:55:00|7447|7442|7444.4|7439.4|7447.1|7442.1|7443.7|7438.7|0
1640570400000|2021-12-27 02:00:00|7444.5|7439.5|7442.5|7437.5|7445.7|7440.7|7442.4|7437.4|0
1640570700000|2021-12-27 02:05:00|7442.6|7437.6|7442.7|7437.7|7443.5|7438.5|7441.7|7436.7|0
1640571000000|2021-12-27 02:10:00|7442.6|7437.6|7444.3|7439.3|7444.4|7439.4|7442.5|7437.5|0
1640571300000|2021-12-27 02:15:00|7444.4|7439.4|7442.4|7437.4|7444.5|7439.5|7441.9|7436.9|0
1640571600000|2021-12-27 02:20:00|7442.5|7437.5|7443.4|7438.4|7443.7|7438.7|7442.1|7437.1|0
1640571900000|2021-12-27 02:25:00|7443.3|7438.3|7444.7|7439.7|7445.1|7440.1|7443.2|7438.2|0
1640572200000|2021-12-27 02:30:00|7444.9|7439.9|7447.9|7442.9|7449|7444|7444.7|7439.7|0
1640572500000|2021-12-27 02:35:00|7448|7443|7449.5|7444.5|7449.7|7444.7|7447.4|7442.4|0
1640572800000|2021-12-27 02:40:00|7449.4|7444.4|7448.2|7443.2|7449.6|7444.6|7448.1|7443.1|0
1640573100000|2021-12-27 02:45:00|7448.1|7443.1|7448.1|7443.1|7448.9|7443.9|7447.1|7442.1|0
1640573400000|2021-12-27 02:50:00|7448|7443|7447.3|7442.3|7448.1|7443.1|7447.1|7442.1|0
1640573700000|2021-12-27 02:55:00|7447.2|7442.2|7447.9|7442.9|7448.2|7443.2|7447|7442|0
1640574000000|2021-12-27 03:00:00|7447.8|7442.8|7448.1|7443.1|7448.8|7443.8|7447.4|7442.4|0
1640574300000|2021-12-27 03:05:00|7448|7443|7449.5|7444.5|7449.5|7444.5|7447.7|7442.7|0
1640574600000|2021-12-27 03:10:00|7448.4|7443.4|7449.2|7444.2|7450.6|7445.6|7448.2|7443.2|0
1640574900000|2021-12-27 03:15:00|7449.3|7444.3|7448.7|7443.7|7449.3|7444.3|7448.2|7443.2|0
1640575200000|2021-12-27 03:20:00|7448.6|7443.6|7447.4|7442.4|7449.3|7444.3|7447|7442|0
1640575500000|2021-12-27 03:25:00|7447.5|7442.5|7447.2|7442.2|7447.9|7442.9|7447.1|7442.1|0
1640575800000|2021-12-27 03:30:00|7447.1|7442.1|7447.7|7442.7|7447.9|7442.9|7446.4|7441.4|0
1640576100000|2021-12-27 03:35:00|7447.6|7442.6|7447.2|7442.2|7447.7|7442.7|7446.2|7441.2|0
1640576400000|2021-12-27 03:40:00|7447.1|7442.1|7448.5|7443.5|7449.6|7444.6|7446.9|7441.9|0
1640576700000|2021-12-27 03:45:00|7448.4|7443.4|7447.9|7442.9|7448.4|7443.4|7447.5|7442.5|0
1640577000000|2021-12-27 03:50:00|7447.8|7442.8|7447.7|7442.7|7448.3|7443.3|7447.5|7442.5|0
1640577300000|2021-12-27 03:55:00|7447.6|7442.6|7447.4|7442.4|7447.8|7442.8|7447.2|7442.2|0
1640577600000|2021-12-27 04:00:00|7447.6|7442.6|7447.6|7442.6|7447.8|7442.8|7446.4|7441.4|0
1640577900000|2021-12-27 04:05:00|7447.7|7442.7|7446|7441|7447.8|7442.8|7445.8|7440.8|0
1640578200000|2021-12-27 04:10:00|7446.1|7441.1|7445.9|7440.9|7446.8|7441.8|7445.5|7440.5|0
1640578500000|2021-12-27 04:15:00|7446|7441|7446.7|7441.7|7446.9|7441.9|7445.6|7440.6|0
1640578800000|2021-12-27 04:20:00|7446.8|7441.8|7446|7441|7447.1|7442.1|7445.6|7440.6|0
1640579100000|2021-12-27 04:25:00|7445.8|7440.8|7444|7439|7446.3|7441.3|7443.4|7438.4|0
1640579400000|2021-12-27 04:30:00|7444.1|7439.1|7444.3|7439.3|7444.7|7439.7|7443.2|7438.2|0
1640579700000|2021-12-27 04:35:00|7444.4|7439.4|7444.1|7439.1|7444.5|7439.5|7443.7|7438.7|0
1640580000000|2021-12-27 04:40:00|7444.2|7439.2|7444|7439|7444.8|7439.8|7444|7439|0
1640580300000|2021-12-27 04:45:00|7443.9|7438.9|7444.7|7439.7|7444.7|7439.7|7443.4|7438.4|0
1640580600000|2021-12-27 04:50:00|7444.6|7439.6|7444.7|7439.7|7444.7|7439.7|7443.8|7438.8|0
1640580900000|2021-12-27 04:55:00|7444.8|7439.8|7444.3|7439.3|7445.1|7440.1|7443.9|7438.9|0
1640581200000|2021-12-27 05:00:00|7444.2|7439.2|7443.8|7438.8|7444.3|7439.3|7443.2|7438.2|0
1640581500000|2021-12-27 05:05:00|7443.9|7438.9|7443.4|7438.4|7445.2|7440.2|7442.9|7437.9|0
1640581800000|2021-12-27 05:10:00|7443.3|7438.3|7444.3|7439.3|7445|7440|7443.2|7438.2|0
1640582100000|2021-12-27 05:15:00|7444.2|7439.2|7445.4|7440.4|7445.8|7440.8|7443.7|7438.7|0
1640582400000|2021-12-27 05:20:00|7445.3|7440.3|7445.4|7440.4|7445.7|7440.7|7444.7|7439.7|0
1640582700000|2021-12-27 05:25:00|7445.5|7440.5|7444.7|7439.7|7446.3|7441.3|7444.3|7439.3|0
1640583000000|2021-12-27 05:30:00|7444.4|7439.4|7444.2|7439.2|7445.5|7440.5|7444.1|7439.1|0
1640583300000|2021-12-27 05:35:00|7444.1|7439.1|7446.6|7441.6|7446.6|7441.6|7443.7|7438.7|0
1640583600000|2021-12-27 05:40:00|7446.4|7441.4|7446.5|7441.5|7447.1|7442.1|7446|7441|0
1640583900000|2021-12-27 05:45:00|7446.4|7441.4|7447.1|7442.1|7447.1|7442.1|7445.6|7440.6|0
1640584200000|2021-12-27 05:50:00|7446.8|7441.8|7445.8|7440.8|7447|7442|7445|7440|0
1640584500000|2021-12-27 05:55:00|7445.7|7440.7|7445.7|7440.7|7446.2|7441.2|7444.8|7439.8|0
1640584800000|2021-12-27 06:00:00|7445.3|7440.3|7446.8|7441.8|7447.1|7442.1|7444.9|7439.9|0
1640585100000|2021-12-27 06:05:00|7446.7|7441.7|7446.4|7441.4|7447.3|7442.3|7445.3|7440.3|0
1640585400000|2021-12-27 06:10:00|7446.1|7441.1|7442.1|7437.1|7446.2|7441.2|7441.3|7436.3|0
1640585700000|2021-12-27 06:15:00|7442|7437|7440.6|7435.6|7442|7437|7436.5|7431.5|0
1640586000000|2021-12-27 06:20:00|7440.8|7435.8|7442.4|7437.4|7443|7438|7439.4|7434.4|0
1640586300000|2021-12-27 06:25:00|7442.3|7437.3|7441.2|7436.2|7442.6|7437.6|7440.3|7435.3|0
1640586600000|2021-12-27 06:30:00|7441.3|7436.3|7442.4|7437.4|7443.2|7438.2|7440.9|7435.9|0
1640586900000|2021-12-27 06:35:00|7442.3|7437.3|7440.1|7435.1|7442.3|7437.3|7439.8|7434.8|0
1640587200000|2021-12-27 06:40:00|7440.3|7435.3|7442.2|7437.2|7442.3|7437.3|7440.3|7435.3|0
1640587500000|2021-12-27 06:45:00|7442.3|7437.3|7441.9|7436.9|7442.6|7437.6|7441.6|7436.6|0
1640587800000|2021-12-27 06:50:00|7442|7437|7441.9|7436.9|7442.3|7437.3|7440.9|7435.9|0
1640588100000|2021-12-27 06:55:00|7442|7437|7443.3|7438.3|7443.4|7438.4|7441.3|7436.3|0
1640588400000|2021-12-27 07:00:00|7442.9|7437.9|7445.7|7440.7|7446.3|7441.3|7442.9|7437.9|0
1640588700000|2021-12-27 07:05:00|7445.8|7440.8|7445.2|7440.2|7447.7|7442.7|7444.8|7439.8|0
1640589000000|2021-12-27 07:10:00|7445.3|7440.3|7445.7|7440.7|7446.7|7441.7|7444.6|7439.6|0
1640589300000|2021-12-27 07:15:00|7445.8|7440.8|7444|7439|7445.9|7440.9|7444|7439|0
1640589600000|2021-12-27 07:20:00|7444.1|7439.1|7441.9|7436.9|7444.5|7439.5|7441.9|7436.9|0
1640589900000|2021-12-27 07:25:00|7441.6|7436.6|7441.4|7436.4|7442.3|7437.3|7440.7|7435.7|0
1640590200000|2021-12-27 07:30:00|7441.6|7436.6|7434.9|7429.9|7442.3|7437.3|7434.8|7429.8|0
1640590500000|2021-12-27 07:35:00|7435.1|7430.1|7433.8|7428.8|7436.3|7431.3|7432.5|7427.5|0
1640590800000|2021-12-27 07:40:00|7433.7|7428.7|7434.3|7429.3|7435.4|7430.4|7432.2|7427.2|0
1640591100000|2021-12-27 07:45:00|7434.4|7429.4|7435|7430|7435.2|7430.2|7432.7|7427.7|0
1640591400000|2021-12-27 07:50:00|7435.1|7430.1|7435.9|7430.9|7436.1|7431.1|7435|7430|0
1640591700000|2021-12-27 07:55:00|7436.2|7431.2|7437.2|7432.2|7438.7|7433.7|7436.2|7431.2|0
1640592000000|2021-12-27 08:00:00|7437.3|7432.3|7436.2|7431.2|7438|7433|7433.4|7428.4|0
1640592300000|2021-12-27 08:05:00|7436.3|7431.3|7441.9|7436.9|7444.6|7439.6|7436.3|7431.3|0
1640592600000|2021-12-27 08:10:00|7442|7437|7443.9|7438.9|7445.9|7440.9|7442|7437|0
1640592900000|2021-12-27 08:15:00|7443.7|7438.7|7442.4|7437.4|7446.1|7441.1|7442.4|7437.4|0
1640593200000|2021-12-27 08:20:00|7442.6|7437.6|7440|7435|7443.8|7438.8|7439|7434|0
1640593500000|2021-12-27 08:25:00|7440.1|7435.1|7440.5|7435.5|7441.6|7436.6|7438.6|7433.6|0
1640593800000|2021-12-27 08:30:00|7440.6|7435.6|7443.5|7438.5|7444.3|7439.3|7439.3|7434.3|0
1640594100000|2021-12-27 08:35:00|7443.4|7438.4|7444.2|7439.2|7445.1|7440.1|7442.2|7437.2|0
1640594400000|2021-12-27 08:40:00|7444|7439|7443|7438|7444.4|7439.4|7441.7|7436.7|0
1640594700000|2021-12-27 08:45:00|7442.9|7437.9|7441.4|7436.4|7442.9|7437.9|7439.4|7434.4|0
1640595000000|2021-12-27 08:50:00|7441.3|7436.3|7441.9|7436.9|7444.6|7439.6|7441.2|7436.2|0
1640595300000|2021-12-27 08:55:00|7441.8|7436.8|7444.6|7439.6|7447|7442|7441.8|7436.8|0
1640595600000|2021-12-27 09:00:00|7444.5|7439.5|7446.2|7443.2|7463.9|7460.9|7443.2|7438.2|0
1640595900000|2021-12-27 09:05:00|7446.1|7443.1|7450.4|7447.4|7450.4|7447.4|7444.8|7441.8|0
1640596200000|2021-12-27 09:10:00|7450.3|7447.3|7456.6|7453.6|7459.2|7456.2|7450.3|7447.3|0
1640596500000|2021-12-27 09:15:00|7456.7|7453.7|7456.3|7453.3|7458.3|7455.3|7454.3|7451.3|0
1640596800000|2021-12-27 09:20:00|7454.7|7451.7|7454.7|7451.7|7456.5|7453.5|7448.3|7445.3|0
1640597100000|2021-12-27 09:25:00|7454.6|7451.6|7448.3|7445.3|7455.6|7452.6|7446.6|7443.6|0
1640597400000|2021-12-27 09:30:00|7448.2|7445.2|7446.1|7443.1|7449.1|7446.1|7445.9|7442.9|0
1640597700000|2021-12-27 09:35:00|7446.2|7443.2|7448.8|7445.8|7449.5|7446.5|7446.2|7443.2|0
1640598000000|2021-12-27 09:40:00|7447.5|7444.5|7449.7|7446.7|7451.8|7448.8|7446.8|7443.8|0
1640598300000|2021-12-27 09:45:00|7449.5|7446.5|7451.1|7448.1|7452.3|7449.3|7448.7|7445.7|0
1640598600000|2021-12-27 09:50:00|7451.2|7448.2|7454.4|7451.4|7454.4|7451.4|7450|7447|0
1640598900000|2021-12-27 09:55:00|7454.3|7451.3|7454.6|7451.6|7457|7454|7451.5|7448.5|0
1640599200000|2021-12-27 10:00:00|7454.5|7451.5|7455.5|7452.5|7457.1|7454.1|7454.1|7451.1|0
1640599500000|2021-12-27 10:05:00|7455.3|7452.3|7458.2|7455.2|7458.3|7455.3|7453.7|7450.7|0
1640599800000|2021-12-27 10:10:00|7458.1|7455.1|7451|7448|7458.2|7455.2|7450.5|7447.5|0
1640600100000|2021-12-27 10:15:00|7450.9|7447.9|7453.3|7450.3|7453.9|7450.9|7449.5|7446.5|0
1640600400000|2021-12-27 10:20:00|7453.4|7450.4|7455.2|7452.2|7455.6|7452.6|7452.3|7449.3|0
1640600700000|2021-12-27 10:25:00|7455.8|7452.8|7448.4|7445.4|7455.8|7452.8|7448.1|7445.1|0
1640601000000|2021-12-27 10:30:00|7447.9|7444.9|7448.5|7445.5|7450.7|7447.7|7446.3|7443.3|0
1640601300000|2021-12-27 10:35:00|7448.4|7445.4|7449.1|7446.1|7450.8|7447.8|7447.8|7444.8|0
1640601600000|2021-12-27 10:40:00|7448.9|7445.9|7449|7446|7449.2|7446.2|7448.7|7445.7|0
1640601900000|2021-12-27 10:45:00|7448.9|7445.9|7449.7|7446.7|7452.3|7449.3|7448.5|7445.5|0
1640602200000|2021-12-27 10:50:00|7449.9|7446.9|7448.7|7445.7|7452.2|7449.2|7448.2|7445.2|0
1640602500000|2021-12-27 10:55:00|7450.3|7447.3|7449.4|7446.4|7450.3|7447.3|7447.4|7444.4|0
1640602800000|2021-12-27 11:00:00|7449.3|7446.3|7449.9|7446.9|7451.1|7448.1|7448.7|7445.7|0
1640603100000|2021-12-27 11:05:00|7450|7447|7449.5|7446.5|7450.5|7447.5|7447.7|7444.7|0
1640603400000|2021-12-27 11:10:00|7449.4|7446.4|7450|7447|7450.6|7447.6|7449.4|7446.4|0
1640603700000|2021-12-27 11:15:00|7450.1|7447.1|7447.2|7444.2|7451.2|7448.2|7447.1|7444.1|0
1640604000000|2021-12-27 11:20:00|7448.4|7445.4|7444.8|7441.8|7448.4|7445.4|7444.8|7441.8|0
1640604300000|2021-12-27 11:25:00|7444.7|7441.7|7446.1|7443.1|7448.2|7445.2|7443.9|7440.9|0
1640604600000|2021-12-27 11:30:00|7446|7443|7443.1|7440.1|7447.3|7444.3|7442.2|7439.2|0
1640604900000|2021-12-27 11:35:00|7443.2|7440.2|7443.5|7440.5|7446.2|7443.2|7440.8|7437.8|0
1640605200000|2021-12-27 11:40:00|7443.8|7440.8|7444.5|7441.5|7447.2|7444.2|7443.8|7440.8|0
1640605500000|2021-12-27 11:45:00|7444.6|7441.6|7444.5|7441.5|7445.3|7442.3|7442.9|7439.9|0
1640605800000|2021-12-27 11:50:00|7444.6|7441.6|7444.8|7441.8|7444.8|7441.8|7442.9|7439.9|0
1640606100000|2021-12-27 11:55:00|7444.6|7441.6|7441.7|7438.7|7447.1|7444.1|7441.4|7438.4|0
1640606400000|2021-12-27 12:00:00|7442.6|7439.6|7447.7|7444.7|7448.1|7445.1|7442.6|7439.6|0
1640606700000|2021-12-27 12:05:00|7447.5|7444.5|7449.4|7446.4|7450.2|7447.2|7446.4|7443.4|0
1640607000000|2021-12-27 12:10:00|7449.5|7446.5|7450.7|7447.7|7450.9|7447.9|7448.5|7445.5|0
1640607300000|2021-12-27 12:15:00|7450.6|7447.6|7450.5|7447.5|7452.6|7449.6|7449.3|7446.3|0
1640607600000|2021-12-27 12:20:00|7450.6|7447.6|7455.3|7452.3|7455.6|7452.6|7450.5|7447.5|0
1640607900000|2021-12-27 12:25:00|7455.1|7452.1|7455|7452|7455.3|7452.3|7451.8|7448.8|0
1640608200000|2021-12-27 12:30:00|7455.1|7452.1|7459.5|7456.5|7460.8|7457.8|7454.2|7451.2|0
1640608500000|2021-12-27 12:35:00|7459.6|7456.6|7461|7458|7461.1|7458.1|7458.2|7455.2|0
1640608800000|2021-12-27 12:40:00|7461.1|7458.1|7463.2|7460.2|7463.9|7460.9|7459.3|7456.3|0
1640609100000|2021-12-27 12:45:00|7463.1|7460.1|7463.7|7460.7|7463.9|7460.9|7462|7459|0
1640609400000|2021-12-27 12:50:00|7463.6|7460.6|7465|7462|7465.1|7462.1|7463.1|7460.1|0
1640609700000|2021-12-27 12:55:00|7464.9|7461.9|7463|7460|7465|7462|7462.4|7459.4|0
1640610000000|2021-12-27 13:00:00|7463.4|7460.4|7464.9|7461.9|7465.4|7462.4|7462.8|7459.8|0
1640610300000|2021-12-27 13:05:00|7464.8|7461.8|7463.4|7460.4|7464.8|7461.8|7461.5|7458.5|0
1640610600000|2021-12-27 13:10:00|7463.3|7460.3|7461.9|7458.9|7463.3|7460.3|7460.9|7457.9|0
1640610900000|2021-12-27 13:15:00|7462|7459|7462.7|7459.7|7462.8|7459.8|7459.6|7456.6|0
1640611200000|2021-12-27 13:20:00|7462.8|7459.8|7463.9|7460.9|7465.8|7462.8|7462.8|7459.8|0
1640611500000|2021-12-27 13:25:00|7463.7|7460.7|7462.7|7459.7|7464.8|7461.8|7461.8|7458.8|0
1640611800000|2021-12-27 13:30:00|7462.8|7459.8|7463.2|7460.2|7463.9|7460.9|7461.8|7458.8|0
1640612100000|2021-12-27 13:35:00|7463.3|7460.3|7466.1|7463.1|7466.1|7463.1|7463.3|7460.3|0
1640612400000|2021-12-27 13:40:00|7466|7463|7465.9|7462.9|7467|7464|7465.6|7462.6|0
1640612700000|2021-12-27 13:45:00|7466.1|7463.1|7464.9|7461.9|7466.2|7463.2|7464.5|7461.5|0
1640613000000|2021-12-27 13:50:00|7465|7462|7466.2|7463.2|7466.4|7463.4|7464.7|7461.7|0
1640613300000|2021-12-27 13:55:00|7466.3|7463.3|7464.9|7461.9|7466.9|7463.9|7464.9|7461.9|0
1640613600000|2021-12-27 14:00:00|7465.1|7462.1|7465.1|7462.1|7465.6|7462.6|7464.2|7461.2|0
1640613900000|2021-12-27 14:05:00|7465.2|7462.2|7464.7|7461.7|7466.5|7463.5|7463.8|7460.8|0
1640614200000|2021-12-27 14:10:00|7464.6|7461.6|7463.1|7460.1|7464.9|7461.9|7462.8|7459.8|0
1640614500000|2021-12-27 14:15:00|7463.2|7460.2|7459.6|7456.6|7464.3|7461.3|7459.6|7456.6|0
1640614800000|2021-12-27 14:20:00|7459.5|7456.5|7459.3|7456.3|7459.9|7456.9|7457|7454|0
1640615100000|2021-12-27 14:25:00|7458.4|7455.4|7450.6|7447.6|7458.9|7455.9|7447.4|7444.4|0
1640615400000|2021-12-27 14:30:00|7450.7|7447.7|7516.2|7514.4|7516.5|7514.7|7446.3|7444.5|0
1640615700000|2021-12-27 14:35:00|7516.6|7514.8|7533.1|7531.3|7543.3|7541.5|7506.9|7505.1|0
1640616000000|2021-12-27 14:40:00|7533.5|7531.7|7544|7542.2|7550.7|7548.9|7532.1|7530.3|0
1640616300000|2021-12-27 14:45:00|7544.2|7542.4|7537.1|7535.3|7547.8|7546|7521.8|7520|0
1640616600000|2021-12-27 14:50:00|7537|7535.2|7524.3|7522.5|7545.4|7543.6|7521|7519.2|0
1640616900000|2021-12-27 14:55:00|7524.8|7523|7533.3|7531.5|7536.6|7534.8|7521.8|7520|0
1640617200000|2021-12-27 15:00:00|7535.5|7533.7|7531.5|7529.7|7535.6|7533.8|7522.3|7520.5|0
1640617500000|2021-12-27 15:05:00|7531.9|7530.1|7549.7|7547.9|7552.8|7551|7525.8|7524|0
1640617800000|2021-12-27 15:10:00|7549|7547.2|7555.7|7553.9|7556|7554.2|7542.3|7540.5|0
1640618100000|2021-12-27 15:15:00|7555.2|7553.4|7550.5|7548.7|7557.3|7555.5|7537.5|7535.7|0
1640618400000|2021-12-27 15:20:00|7549.9|7548.1|7562.4|7560.6|7564.9|7563.1|7546.2|7544.4|0
1640618700000|2021-12-27 15:25:00|7562.8|7561|7564.8|7563|7565.1|7563.3|7555.6|7553.8|0
1640619000000|2021-12-27 15:30:00|7565.5|7563.7|7573.2|7571.4|7573.6|7571.8|7555.5|7553.7|0
1640619300000|2021-12-27 15:35:00|7573.4|7571.6|7576.8|7575|7577.4|7575.6|7571|7569.2|0
1640619600000|2021-12-27 15:40:00|7576.2|7574.4|7561.2|7559.4|7576.2|7574.4|7561|7559.2|0
1640619900000|2021-12-27 15:45:00|7560.8|7559|7558.2|7556.4|7563.3|7561.5|7552.3|7550.5|0
1640620200000|2021-12-27 15:50:00|7558.1|7556.3|7556.6|7554.8|7561.6|7559.8|7551.6|7549.8|0
1640620500000|2021-12-27 15:55:00|7555.9|7554.1|7565.9|7564.1|7566.8|7565|7555.9|7554.1|0
1640620800000|2021-12-27 16:00:00|7565.8|7564|7567.8|7566|7571.1|7569.3|7561.9|7560.1|0
1640621100000|2021-12-27 16:05:00|7568.1|7566.3|7559|7557.2|7568.1|7566.3|7555.8|7554|0
1640621400000|2021-12-27 16:10:00|7559.1|7557.3|7567.9|7566.1|7569.9|7568.1|7556.8|7555|0
1640621700000|2021-12-27 16:15:00|7567.8|7566|7550.2|7548.4|7569.9|7568.1|7550.2|7548.4|0
1640622000000|2021-12-27 16:20:00|7550.7|7548.9|7547.4|7545.6|7552.9|7551.1|7542.2|7540.4|0
1640622300000|2021-12-27 16:25:00|7547.2|7545.4|7560|7558.2|7560.8|7559|7547.2|7545.4|0
1640622600000|2021-12-27 16:30:00|7559.4|7557.6|7545.3|7543.5|7560.7|7558.9|7545.3|7543.5|0
1640622900000|2021-12-27 16:35:00|7545|7543.2|7548.8|7547|7549.7|7547.9|7539.8|7538|0
1640623200000|2021-12-27 16:40:00|7547.9|7546.1|7544.1|7542.3|7552.1|7550.3|7543.9|7542.1|0
1640623500000|2021-12-27 16:45:00|7544.2|7542.4|7534.2|7532.4|7544.6|7542.8|7533.6|7531.8|0
1640623800000|2021-12-27 16:50:00|7534.9|7533.1|7535|7533.2|7538.2|7536.4|7533|7531.2|0
1640624100000|2021-12-27 16:55:00|7535.2|7533.4|7539.9|7538.1|7541.4|7539.6|7533.7|7531.9|0
1640624400000|2021-12-27 17:00:00|7540.1|7538.3|7538.5|7536.7|7547|7545.2|7538.3|7536.5|0
1640624700000|2021-12-27 17:05:00|7538.8|7537|7536.4|7534.6|7541.9|7540.1|7534.8|7533|0
1640625000000|2021-12-27 17:10:00|7536.2|7534.4|7540.5|7538.7|7540.6|7538.8|7532.7|7530.9|0
1640625300000|2021-12-27 17:15:00|7541.2|7539.4|7534.8|7533|7541.2|7539.4|7533.9|7532.1|0
1640625600000|2021-12-27 17:20:00|7534.9|7533.1|7539|7537.2|7539.9|7538.1|7528.6|7526.8|0
1640625900000|2021-12-27 17:25:00|7538.8|7537|7543.5|7541.7|7543.5|7541.7|7537.9|7536.1|0
1640626200000|2021-12-27 17:30:00|7543.3|7541.5|7540.3|7538.5|7545.5|7543.7|7539.2|7537.4|0
1640626500000|2021-12-27 17:35:00|7540.1|7538.3|7540.8|7539|7541.5|7539.7|7537.8|7536|0
1640626800000|2021-12-27 17:40:00|7540.7|7538.9|7537.4|7535.6|7540.7|7538.9|7529.5|7527.7|0
1640627100000|2021-12-27 17:45:00|7537.8|7536|7537.8|7536|7538.6|7536.8|7533.7|7531.9|0
1640627400000|2021-12-27 17:50:00|7537.7|7535.9|7547.2|7545.4|7547.2|7545.4|7536.4|7534.6|0
1640627700000|2021-12-27 17:55:00|7547.3|7545.5|7546.1|7544.3|7548.5|7546.7|7544.4|7542.6|0
1640628000000|2021-12-27 18:00:00|7546|7544.2|7540.5|7538.7|7546.1|7544.3|7539.7|7537.9|0
1640628300000|2021-12-27 18:05:00|7541|7539.2|7544.4|7542.6|7546.1|7544.3|7539.7|7537.9|0
1640628600000|2021-12-27 18:10:00|7544.5|7542.7|7546|7544.2|7546.3|7544.5|7542.4|7540.6|0
1640628900000|2021-12-27 18:15:00|7546.3|7544.5|7547.2|7545.4|7548.5|7546.7|7544.8|7543|0
1640629200000|2021-12-27 18:20:00|7547.1|7545.3|7548.3|7546.5|7550.9|7549.1|7547.1|7545.3|0
1640629500000|2021-12-27 18:25:00|7548.4|7546.6|7547.8|7546|7550.6|7548.8|7547.2|7545.4|0
1640629800000|2021-12-27 18:30:00|7547.6|7545.8|7544.4|7542.6|7547.8|7546|7542.5|7540.7|0
1640630100000|2021-12-27 18:35:00|7544.6|7542.8|7546|7544.2|7548.9|7547.1|7544.6|7542.8|0
1640630400000|2021-12-27 18:40:00|7546.1|7544.3|7547|7545.2|7548.3|7546.5|7544.8|7543|0
1640630700000|2021-12-27 18:45:00|7546.8|7545|7546.5|7544.7|7548|7546.2|7543.4|7541.6|0
1640631000000|2021-12-27 18:50:00|7546.7|7544.9|7549|7547.2|7549.6|7547.8|7546.7|7544.9|0
1640631300000|2021-12-27 18:55:00|7549.1|7547.3|7552.8|7551|7553|7551.2|7548.3|7546.5|0
1640631600000|2021-12-27 19:00:00|7552.4|7550.6|7553.8|7552|7554|7552.2|7548.3|7546.5|0
1640631900000|2021-12-27 19:05:00|7553.7|7551.9|7549|7547.2|7554.1|7552.3|7547.7|7545.9|0
1640632200000|2021-12-27 19:10:00|7548.9|7547.1|7549.9|7548.1|7550|7548.2|7546.9|7545.1|0
1640632500000|2021-12-27 19:15:00|7549.7|7547.9|7553|7551.2|7554.5|7552.7|7547.9|7546.1|0
1640632800000|2021-12-27 19:20:00|7553.2|7551.4|7551.8|7550|7553.6|7551.8|7551.4|7549.6|0
1640633100000|2021-12-27 19:25:00|7551.9|7550.1|7556.2|7554.4|7556.2|7554.4|7551.6|7549.8|0
1640633400000|2021-12-27 19:30:00|7555.9|7554.1|7555|7553.2|7556.1|7554.3|7553.6|7551.8|0
1640633700000|2021-12-27 19:35:00|7555.1|7553.3|7554.1|7552.3|7556|7554.2|7552.9|7551.1|0
1640634000000|2021-12-27 19:40:00|7554.4|7552.6|7549.2|7547.4|7557.3|7555.5|7549.2|7547.4|0
1640634300000|2021-12-27 19:45:00|7548.1|7546.3|7552.5|7550.7|7554.6|7552.8|7544.1|7542.3|0
1640634600000|2021-12-27 19:50:00|7552.7|7550.9|7543|7541.2|7553|7551.2|7543|7541.2|0
1640634900000|2021-12-27 19:55:00|7543.5|7541.7|7545.4|7543.6|7546.7|7544.9|7539.9|7538.1|0
1640635200000|2021-12-27 20:00:00|7545.6|7543.8|7533.3|7531.5|7545.9|7544.1|7533.3|7531.5|0
1640635500000|2021-12-27 20:05:00|7533.1|7531.3|7538.1|7536.3|7540.2|7538.4|7533.1|7531.3|0
1640635800000|2021-12-27 20:10:00|7538|7536.2|7536.7|7534.9|7538.7|7536.9|7534.1|7532.3|0
1640636100000|2021-12-27 20:15:00|7537|7535.2|7535.6|7533.8|7537.8|7536|7532.7|7530.9|0
1640636400000|2021-12-27 20:20:00|7535.4|7533.6|7529.9|7528.1|7535.7|7533.9|7525.1|7523.3|0
1640636700000|2021-12-27 20:25:00|7529.7|7527.9|7534|7532.2|7536.9|7535.1|7529.7|7527.9|0
1640637000000|2021-12-27 20:30:00|7533.7|7531.9|7533|7531.2|7537.7|7535.9|7531.5|7529.7|0
1640637300000|2021-12-27 20:35:00|7533.1|7531.3|7524.9|7523.1|7533.4|7531.6|7523.2|7521.4|0
1640637600000|2021-12-27 20:40:00|7525.2|7523.4|7535.3|7533.5|7535.4|7533.6|7522.1|7520.3|0
1640637900000|2021-12-27 20:45:00|7535.4|7533.6|7536.1|7534.3|7537.7|7535.9|7534.4|7532.6|0
1640638200000|2021-12-27 20:50:00|7538.6|7536.8|7538.1|7536.3|7541.4|7539.6|7534.5|7532.7|0
1640638500000|2021-12-27 20:55:00|7537.9|7536.1|7540.4|7538.6|7540.8|7539|7537.2|7535.4|0
1640638800000|2021-12-27 21:00:00|7541|7538|7541.3|7538.3|7543|7540|7540.7|7537.7|0
1640639100000|2021-12-27 21:05:00|7541.6|7538.6|7541.3|7538.3|7542.2|7539.2|7540.9|7537.9|0
1640639400000|2021-12-27 21:10:00|7541.2|7538.2|7538.8|7535.8|7541.4|7538.4|7538.7|7535.7|0
1640639700000|2021-12-27 21:15:00|7538.5|7535.5|7540.4|7537.4|7540.4|7537.4|7538.1|7535.1|0
1640640000000|2021-12-27 21:20:00|7540.5|7537.5|7541.8|7538.8|7542.3|7539.3|7539.7|7536.7|0
1640640300000|2021-12-27 21:25:00|7541.7|7538.7|7543.4|7540.4|7543.6|7540.6|7541.6|7538.6|0
1640640600000|2021-12-27 21:30:00|7543.7|7540.7|7544.4|7541.4|7544.5|7541.5|7543.5|7540.5|0
1640640900000|2021-12-27 21:35:00|7544.6|7541.6|7545.5|7542.5|7545.9|7542.9|7544.1|7541.1|0
1640641200000|2021-12-27 21:40:00|7545.6|7542.6|7544.3|7541.3|7545.7|7542.7|7544.2|7541.2|0
1640641500000|2021-12-27 21:45:00|7544.5|7541.5|7545|7542|7545.2|7542.2|7544.1|7541.1|0
1640641800000|2021-12-27 21:50:00|7545.1|7542.1|7544.8|7541.8|7545.4|7542.4|7544.1|7541.1|0
1640642100000|2021-12-27 21:55:00|7544.7|7541.7|7544.3|7541.3|7545.1|7542.1|7544|7541|0
1640642400000|2021-12-27 22:00:00|7544.4|7541.4|7545.9|7542.9|7545.9|7542.9|7544.3|7541.3|0
1640642700000|2021-12-27 22:05:00|7546|7543|7545.5|7542.5|7546.5|7543.5|7545.2|7542.2|0
1640643000000|2021-12-27 22:10:00|7545.4|7542.4|7544.2|7541.2|7545.5|7542.5|7544|7541|0
1640643300000|2021-12-27 22:15:00|7544.1|7541.1|7544.8|7541.8|7545.1|7542.1|7544.1|7541.1|0
1640643600000|2021-12-27 22:20:00|7544.5|7541.5|7544.9|7541.9|7545.1|7542.1|7543.9|7540.9|0
1640643900000|2021-12-27 22:25:00|7545|7542|7545.6|7542.6|7545.7|7542.7|7544.5|7541.5|0
1640644200000|2021-12-27 22:30:00|7545.5|7542.5|7546.1|7543.1|7546.2|7543.2|7544.7|7541.7|0
1640644500000|2021-12-27 22:35:00|7546|7543|7546.3|7543.3|7546.4|7543.4|7545.6|7542.6|0
1640644800000|2021-12-27 22:40:00|7546.2|7543.2|7546|7543|7546.6|7543.6|7545.9|7542.9|0
1640645100000|2021-12-27 22:45:00|7546.2|7543.2|7544.8|7541.8|7546.3|7543.3|7543.5|7540.5|0
1640645400000|2021-12-27 22:50:00|7544.9|7541.9|7544.2|7541.2|7545.3|7542.3|7544.1|7541.1|0
1640645700000|2021-12-27 22:55:00|7544.1|7541.1|7544.4|7541.4|7544.7|7541.7|7543.6|7540.6|0
1640646000000|2021-12-27 23:00:00|7544.1|7541.1|7545.7|7542.7|7546.2|7543.2|7544|7541|0
1640646300000|2021-12-27 23:05:00|7545.8|7542.8|7544.9|7541.9|7545.9|7542.9|7544.6|7541.6|0
1640646600000|2021-12-27 23:10:00|7544.8|7541.8|7544.7|7541.7|7545.5|7542.5|7544.4|7541.4|0
1640646900000|2021-12-27 23:15:00|7543.4|7540.4|7543.5|7540.5|7544.5|7541.5|7542.9|7539.9|0
1640647200000|2021-12-27 23:20:00|7543.4|7540.4|7542.7|7539.7|7544.3|7541.3|7542.6|7539.6|0
1640647500000|2021-12-27 23:25:00|7543|7540|7541|7538|7543|7540|7541|7538|0
1640647800000|2021-12-27 23:30:00|7541.1|7538.1|7541.3|7538.3|7541.9|7538.9|7540.9|7537.9|0
1640648100000|2021-12-27 23:35:00|7541.4|7538.4|7540.7|7537.7|7541.4|7538.4|7540.1|7537.1|0
1640648400000|2021-12-27 23:40:00|7540.4|7537.4|7539.6|7536.6|7540.7|7537.7|7539.6|7536.6|0
1640648700000|2021-12-27 23:45:00|7539.4|7536.4|7540|7537|7540.3|7537.3|7539.4|7536.4|0
1640649000000|2021-12-27 23:50:00|7540.2|7537.2|7539.2|7536.2|7540.2|7537.2|7539|7536|0
1640649300000|2021-12-27 23:55:00|7539.1|7536.1|7538.9|7535.9|7539.2|7536.2|7538.7|7535.7|0
1640649600000|2021-12-28 00:00:00|7537.9|7534.9|7536.4|7533.4|7538|7535|7535.6|7532.6|0
1640649900000|2021-12-28 00:05:00|7536.3|7533.3|7536.3|7533.3|7536.3|7533.3|7534.7|7531.7|0
1640650200000|2021-12-28 00:10:00|7536.2|7533.2|7535.7|7532.7|7536.5|7533.5|7535.2|7532.2|0
1640650500000|2021-12-28 00:15:00|7535.8|7532.8|7536.3|7533.3|7537.4|7534.4|7535.7|7532.7|0
1640650800000|2021-12-28 00:20:00|7536.2|7533.2|7535.3|7532.3|7536.2|7533.2|7534.6|7531.6|0
1640651100000|2021-12-28 00:25:00|7535.5|7532.5|7535.9|7532.9|7535.9|7532.9|7535.4|7532.4|0
1640651400000|2021-12-28 00:30:00|7536.1|7533.1|7535.9|7532.9|7536.7|7533.7|7533.8|7530.8|0
1640651700000|2021-12-28 00:35:00|7535.7|7532.7|7534.2|7531.2|7535.8|7532.8|7533.9|7530.9|0
1640652000000|2021-12-28 00:40:00|7533.9|7530.9|7532.9|7529.9|7534.3|7531.3|7532.4|7529.4|0
1640652300000|2021-12-28 00:45:00|7533|7530|7531.7|7528.7|7533.1|7530.1|7531.5|7528.5|0
1640652600000|2021-12-28 00:50:00|7531.6|7528.6|7532|7529|7532.2|7529.2|7531.1|7528.1|0
1640652900000|2021-12-28 00:55:00|7532.1|7529.1|7535|7530|7535|7531.7|7531.6|7528.6|0
1640653200000|2021-12-28 01:00:00|7534.8|7529.8|7533.5|7528.5|7535.7|7530.7|7532.5|7527.5|0
1640653500000|2021-12-28 01:05:00|7533.4|7528.4|7532.3|7527.3|7533.4|7528.4|7530.7|7525.7|0
1640653800000|2021-12-28 01:10:00|7532.1|7527.1|7532.2|7527.2|7533.5|7528.5|7531.4|7526.4|0
1640654100000|2021-12-28 01:15:00|7532.1|7527.1|7529.8|7524.8|7532.7|7527.7|7528.1|7523.1|0
1640654400000|2021-12-28 01:20:00|7529.7|7524.7|7529.7|7524.7|7530|7525|7528.4|7523.4|0
1640654700000|2021-12-28 01:25:00|7529.8|7524.8|7528.5|7523.5|7529.8|7524.8|7527.7|7522.7|0
1640655000000|2021-12-28 01:30:00|7528.7|7523.7|7527.8|7522.8|7529.7|7524.7|7526.6|7521.6|0
1640655300000|2021-12-28 01:35:00|7527.7|7522.7|7529.1|7524.1|7529.8|7524.8|7527.1|7522.1|0
1640655600000|2021-12-28 01:40:00|7529.2|7524.2|7530.8|7525.8|7531.2|7526.2|7528|7523|0
1640655900000|2021-12-28 01:45:00|7530.6|7525.6|7530.2|7525.2|7531.7|7526.7|7530.2|7525.2|0
1640656200000|2021-12-28 01:50:00|7530.3|7525.3|7534.6|7529.6|7535.5|7530.5|7528.6|7523.6|0
1640656500000|2021-12-28 01:55:00|7534.7|7529.7|7533.6|7528.6|7535.5|7530.5|7532.5|7527.5|0
1640656800000|2021-12-28 02:00:00|7533.5|7528.5|7530.9|7525.9|7533.6|7528.6|7530.3|7525.3|0
1640657100000|2021-12-28 02:05:00|7531.2|7526.2|7532.1|7527.1|7532.3|7527.3|7531|7526|0
1640657400000|2021-12-28 02:10:00|7532.2|7527.2|7532.1|7527.1|7533.8|7528.8|7531.8|7526.8|0
1640657700000|2021-12-28 02:15:00|7532|7527|7528.3|7523.3|7532.2|7527.2|7528.1|7523.1|0
1640658000000|2021-12-28 02:20:00|7528.6|7523.6|7528.3|7523.3|7530.2|7525.2|7527.5|7522.5|0
1640658300000|2021-12-28 02:25:00|7528.2|7523.2|7529.5|7524.5|7529.5|7524.5|7527.3|7522.3|0
1640658600000|2021-12-28 02:30:00|7529.2|7524.2|7529.3|7524.3|7530|7525|7528|7523|0
1640658900000|2021-12-28 02:35:00|7529.4|7524.4|7531|7526|7531.4|7526.4|7529.1|7524.1|0
1640659200000|2021-12-28 02:40:00|7531.1|7526.1|7533.1|7528.1|7533.3|7528.3|7531|7526|0
1640659500000|2021-12-28 02:45:00|7533.2|7528.2|7531.5|7526.5|7533.7|7528.7|7531.5|7526.5|0
1640659800000|2021-12-28 02:50:00|7531.6|7526.6|7531.5|7526.5|7533|7528|7531.3|7526.3|0
1640660100000|2021-12-28 02:55:00|7531.3|7526.3|7530.8|7525.8|7532.2|7527.2|7530.2|7525.2|0
1640660400000|2021-12-28 03:00:00|7530.9|7525.9|7531.9|7526.9|7532.7|7527.7|7530.2|7525.2|0
1640660700000|2021-12-28 03:05:00|7532|7527|7532.5|7527.5|7532.9|7527.9|7531.3|7526.3|0
1640661000000|2021-12-28 03:10:00|7532.4|7527.4|7530.8|7525.8|7532.5|7527.5|7529.5|7524.5|0
1640661300000|2021-12-28 03:15:00|7530.7|7525.7|7529.7|7524.7|7531.5|7526.5|7529.4|7524.4|0
1640661600000|2021-12-28 03:20:00|7529.8|7524.8|7530.8|7525.8|7530.8|7525.8|7529.7|7524.7|0
1640661900000|2021-12-28 03:25:00|7530.9|7525.9|7532.1|7527.1|7532.6|7527.6|7530.7|7525.7|0
1640662200000|2021-12-28 03:30:00|7532.2|7527.2|7531.4|7526.4|7533.5|7528.5|7531.4|7526.4|0
1640662500000|2021-12-28 03:35:00|7531.3|7526.3|7532.9|7527.9|7532.9|7527.9|7531.1|7526.1|0
1640662800000|2021-12-28 03:40:00|7533|7528|7532.6|7527.6|7534.5|7529.5|7532.4|7527.4|0
1640663100000|2021-12-28 03:45:00|7532.7|7527.7|7534.3|7529.3|7535.1|7530.1|7532.1|7527.1|0
1640663400000|2021-12-28 03:50:00|7534.2|7529.2|7533|7528|7534.3|7529.3|7532.9|7527.9|0
1640663700000|2021-12-28 03:55:00|7532.9|7527.9|7533.1|7528.1|7533.4|7528.4|7532.7|7527.7|0
1640664000000|2021-12-28 04:00:00|7532.9|7527.9|7533|7528|7534.1|7529.1|7532.6|7527.6|0
1640664300000|2021-12-28 04:05:00|7532.9|7527.9|7533.4|7528.4|7533.4|7528.4|7532.1|7527.1|0
1640664600000|2021-12-28 04:10:00|7533.5|7528.5|7533.7|7528.7|7533.8|7528.8|7532.8|7527.8|0
1640664900000|2021-12-28 04:15:00|7533.6|7528.6|7534.5|7529.5|7534.7|7529.7|7533.2|7528.2|0
1640665200000|2021-12-28 04:20:00|7534.4|7529.4|7533.4|7528.4|7534.9|7529.9|7533.1|7528.1|0
1640665500000|2021-12-28 04:25:00|7533.5|7528.5|7535.5|7530.5|7536.1|7531.1|7533.4|7528.4|0
1640665800000|2021-12-28 04:30:00|7535.6|7530.6|7536.7|7531.7|7537.8|7532.8|7535.2|7530.2|0
1640666100000|2021-12-28 04:35:00|7536.8|7531.8|7536.3|7531.3|7537.2|7532.2|7535.6|7530.6|0
1640666400000|2021-12-28 04:40:00|7536.2|7531.2|7535.7|7530.7|7536.9|7531.9|7535.4|7530.4|0
1640666700000|2021-12-28 04:45:00|7535.6|7530.6|7534.8|7529.8|7535.8|7530.8|7534.6|7529.6|0
1640667000000|2021-12-28 04:50:00|7534.7|7529.7|7534.4|7529.4|7535.3|7530.3|7533.5|7528.5|0
1640667300000|2021-12-28 04:55:00|7534.3|7529.3|7534.8|7529.8|7535.2|7530.2|7534.3|7529.3|0
1640667600000|2021-12-28 05:00:00|7534.7|7529.7|7534.1|7529.1|7534.7|7529.7|7532.9|7527.9|0
1640667900000|2021-12-28 05:05:00|7534|7529|7533.9|7528.9|7534.4|7529.4|7533.4|7528.4|0
1640668200000|2021-12-28 05:10:00|7533.8|7528.8|7536.1|7531.1|7536.9|7531.9|7533.7|7528.7|0
1640668500000|2021-12-28 05:15:00|7536.2|7531.2|7536.7|7531.7|7537.4|7532.4|7535.6|7530.6|0
1640668800000|2021-12-28 05:20:00|7536.8|7531.8|7535|7530|7537.1|7532.1|7534.6|7529.6|0
1640669100000|2021-12-28 05:25:00|7535.2|7530.2|7535.7|7530.7|7536.3|7531.3|7534.1|7529.1|0
1640669400000|2021-12-28 05:30:00|7535.6|7530.6|7536.4|7531.4|7537.2|7532.2|7535.6|7530.6|0
1640669700000|2021-12-28 05:35:00|7536.2|7531.2|7539.3|7534.3|7539.4|7534.4|7536.2|7531.2|0
1640670000000|2021-12-28 05:40:00|7539.1|7534.1|7537.9|7532.9|7539.4|7534.4|7537.8|7532.8|0
1640670300000|2021-12-28 05:45:00|7538|7533|7538.6|7533.6|7539.3|7534.3|7537.3|7532.3|0
1640670600000|2021-12-28 05:50:00|7538.4|7533.4|7539.9|7534.9|7539.9|7534.9|7538.4|7533.4|0
1640670900000|2021-12-28 05:55:00|7539.7|7534.7|7540.1|7535.1|7540.2|7535.2|7539.3|7534.3|0
1640671200000|2021-12-28 06:00:00|7540|7535|7541.1|7536.1|7543.2|7538.2|7539|7534|0
1640671500000|2021-12-28 06:05:00|7541|7536|7536.8|7531.8|7541|7536|7536.6|7531.6|0
1640671800000|2021-12-28 06:10:00|7536.7|7531.7|7536.1|7531.1|7538.2|7533.2|7536|7531|0
1640672100000|2021-12-28 06:15:00|7536|7531|7536.9|7531.9|7539.1|7534.1|7535.9|7530.9|0
1640672400000|2021-12-28 06:20:00|7537|7532|7536.7|7531.7|7538.9|7533.9|7536.6|7531.6|0
1640672700000|2021-12-28 06:25:00|7536.5|7531.5|7539.6|7534.6|7539.9|7534.9|7536.4|7531.4|0
1640673000000|2021-12-28 06:30:00|7539.7|7534.7|7539.9|7534.9|7540.3|7535.3|7538|7533|0
1640673300000|2021-12-28 06:35:00|7540|7535|7539.1|7534.1|7540.4|7535.4|7538.5|7533.5|0
1640673600000|2021-12-28 06:40:00|7539.2|7534.2|7539.6|7534.6|7540.4|7535.4|7538.6|7533.6|0
1640673900000|2021-12-28 06:45:00|7539.5|7534.5|7539|7534|7539.7|7534.7|7538.6|7533.6|0
1640674200000|2021-12-28 06:50:00|7539.1|7534.1|7538.2|7533.2|7540.5|7535.5|7537.5|7532.5|0
1640674500000|2021-12-28 06:55:00|7538.3|7533.3|7540.2|7535.2|7541.1|7536.1|7537.5|7532.5|0
1640674800000|2021-12-28 07:00:00|7540|7535|7537|7532|7541.1|7536.1|7535.9|7530.9|0
1640675100000|2021-12-28 07:05:00|7536.9|7531.9|7534.6|7529.6|7538|7533|7534.2|7529.2|0
1640675400000|2021-12-28 07:10:00|7534.7|7529.7|7535.8|7530.8|7536.5|7531.5|7534.3|7529.3|0
1640675700000|2021-12-28 07:15:00|7536|7531|7534.8|7529.8|7536.5|7531.5|7534.8|7529.8|0
1640676000000|2021-12-28 07:20:00|7535.1|7530.1|7533.8|7528.8|7535.1|7530.1|7533.6|7528.6|0
1640676300000|2021-12-28 07:25:00|7533.9|7528.9|7532.9|7527.9|7534.3|7529.3|7532.7|7527.7|0
1640676600000|2021-12-28 07:30:00|7533|7528|7529.1|7524.1|7533.3|7528.3|7528.4|7523.4|0
1640676900000|2021-12-28 07:35:00|7529|7524|7529.1|7524.1|7530.5|7525.5|7527.9|7522.9|0
1640677200000|2021-12-28 07:40:00|7529.5|7524.5|7528.1|7523.1|7530|7525|7527.4|7522.4|0
1640677500000|2021-12-28 07:45:00|7528.2|7523.2|7531.9|7526.9|7531.9|7526.9|7528|7523|0
1640677800000|2021-12-28 07:50:00|7532|7527|7530.2|7525.2|7532.7|7527.7|7529.4|7524.4|0
1640678100000|2021-12-28 07:55:00|7530.4|7525.4|7531.3|7526.3|7532.1|7527.1|7529.3|7524.3|0
1640678400000|2021-12-28 08:00:00|7531.6|7526.6|7531.3|7526.3|7532.8|7527.8|7530.5|7525.5|0
1640678700000|2021-12-28 08:05:00|7531.2|7526.2|7535.8|7530.8|7535.8|7530.8|7530.5|7525.5|0
1640679000000|2021-12-28 08:10:00|7535.7|7530.7|7535.7|7530.7|7536.7|7531.7|7534.6|7529.6|0
1640679300000|2021-12-28 08:15:00|7535.8|7530.8|7539.1|7534.1|7539.2|7534.2|7535.5|7530.5|0
1640679600000|2021-12-28 08:20:00|7539|7534|7538.2|7533.2|7539.5|7534.5|7537.8|7532.8|0
1640679900000|2021-12-28 08:25:00|7538.3|7533.3|7547.3|7542.3|7552.6|7547.6|7537.9|7532.9|0
1640680200000|2021-12-28 08:30:00|7547.4|7542.4|7546.8|7541.8|7548.1|7543.1|7544.4|7539.4|0
1640680500000|2021-12-28 08:35:00|7546.7|7541.7|7544.7|7539.7|7546.9|7541.9|7543.1|7538.1|0
1640680800000|2021-12-28 08:40:00|7544.9|7539.9|7554.5|7549.5|7555.3|7550.3|7544.1|7539.1|0
1640681100000|2021-12-28 08:45:00|7554.6|7549.6|7580|7575|7581.3|7576.3|7554.5|7549.5|0
1640681400000|2021-12-28 08:50:00|7579.9|7574.9|7581.9|7576.9|7584.9|7579.9|7577.6|7572.6|0
1640681700000|2021-12-28 08:55:00|7582.1|7577.1|7585.2|7580.2|7587|7582|7580.8|7575.8|0
1640682000000|2021-12-28 09:00:00|7585.1|7580.1|7557.2|7554.2|7586.1|7581.1|7545|7542|0
1640682300000|2021-12-28 09:05:00|7557|7554|7563|7560|7563.5|7560.5|7556.2|7553.2|0
1640682600000|2021-12-28 09:10:00|7563.1|7560.1|7567.6|7564.6|7570.9|7567.9|7561|7558|0
1640682900000|2021-12-28 09:15:00|7568.2|7565.2|7569.1|7566.1|7570.1|7567.1|7564.1|7561.1|0
1640683200000|2021-12-28 09:20:00|7568.8|7565.8|7572.8|7569.8|7574.9|7571.9|7568.4|7565.4|0
1640683500000|2021-12-28 09:25:00|7572.7|7569.7|7573.4|7570.4|7580.7|7577.7|7571.7|7568.7|0
1640683800000|2021-12-28 09:30:00|7573.6|7570.6|7571.4|7568.4|7573.7|7570.7|7570.5|7567.5|0
1640684100000|2021-12-28 09:35:00|7571.3|7568.3|7575.8|7572.8|7576.6|7573.6|7571.3|7568.3|0
1640684400000|2021-12-28 09:40:00|7576.5|7573.5|7573.7|7570.7|7576.8|7573.8|7572.7|7569.7|0
1640684700000|2021-12-28 09:45:00|7573.5|7570.5|7575.1|7572.1|7575.2|7572.2|7572.7|7569.7|0
1640685000000|2021-12-28 09:50:00|7574.8|7571.8|7574.5|7571.5|7574.8|7571.8|7574.5|7571.5|0
1640685300000|2021-12-28 09:55:00|7575.4|7572.4|7575.9|7572.9|7576.1|7573.1|7573.9|7570.9|0
1640685600000|2021-12-28 10:00:00|7575.7|7572.7|7577.9|7574.9|7578.1|7575.1|7575.6|7572.6|0
1640685900000|2021-12-28 10:05:00|7577.8|7574.8|7581.6|7578.6|7583.9|7580.9|7577.3|7574.3|0
1640686200000|2021-12-28 10:10:00|7581.5|7578.5|7580.6|7577.6|7582|7579|7579.8|7576.8|0
1640686500000|2021-12-28 10:15:00|7580.8|7577.8|7580.3|7577.3|7582|7579|7579.4|7576.4|0
1640686800000|2021-12-28 10:20:00|7580.4|7577.4|7578.6|7575.6|7584.5|7581.5|7577.4|7574.4|0
1640687100000|2021-12-28 10:25:00|7578.8|7575.8|7578.7|7575.7|7580.9|7577.9|7577.7|7574.7|0
1640687400000|2021-12-28 10:30:00|7578.6|7575.6|7578.5|7575.5|7579.5|7576.5|7575.6|7572.6|0
1640687700000|2021-12-28 10:35:00|7578|7575|7579|7576|7579.4|7576.4|7575.3|7572.3|0
1640688000000|2021-12-28 10:40:00|7578.9|7575.9|7577.3|7574.3|7581.1|7578.1|7576.8|7573.8|0
1640688300000|2021-12-28 10:45:00|7577.2|7574.2|7577.2|7574.2|7578.9|7575.9|7577.1|7574.1|0
1640688600000|2021-12-28 10:50:00|7577.3|7574.3|7577.6|7574.6|7578.1|7575.1|7576|7573|0
1640688900000|2021-12-28 10:55:00|7577.9|7574.9|7578.8|7575.8|7580.4|7577.4|7576.9|7573.9|0
1640689200000|2021-12-28 11:00:00|7578.9|7575.9|7577.7|7574.7|7578.9|7575.9|7577.1|7574.1|0
1640689500000|2021-12-28 11:05:00|7577.6|7574.6|7577.1|7574.1|7577.7|7574.7|7576.9|7573.9|0
1640689800000|2021-12-28 11:10:00|7577|7574|7577.6|7574.6|7580.7|7577.7|7576.9|7573.9|0
1640690100000|2021-12-28 11:15:00|7577.4|7574.4|7578.9|7575.9|7578.9|7575.9|7577.3|7574.3|0
1640690400000|2021-12-28 11:20:00|7579|7576|7579.8|7576.8|7579.8|7576.8|7578.7|7575.7|0
1640690700000|2021-12-28 11:25:00|7579.7|7576.7|7579.7|7576.7|7579.8|7576.8|7578.8|7575.8|0
1640691000000|2021-12-28 11:30:00|7579.6|7576.6|7578.6|7575.6|7581|7578|7578.6|7575.6|0
1640691300000|2021-12-28 11:35:00|7578.8|7575.8|7578.9|7575.9|7579.1|7576.1|7578.3|7575.3|0
1640691600000|2021-12-28 11:40:00|7579.1|7576.1|7574.6|7571.6|7579.1|7576.1|7574.4|7571.4|0
1640691900000|2021-12-28 11:45:00|7574.5|7571.5|7574.9|7571.9|7576|7573|7574.4|7571.4|0
1640692200000|2021-12-28 11:50:00|7575.2|7572.2|7574.3|7571.3|7576.5|7573.5|7573.8|7570.8|0
1640692500000|2021-12-28 11:55:00|7574|7571|7573.7|7570.7|7574.3|7571.3|7572.1|7569.1|0
1640692800000|2021-12-28 12:00:00|7568.1|7565.1|7566.7|7563.7|7570.5|7567.5|7565.5|7562.5|0
1640693100000|2021-12-28 12:05:00|7566.9|7563.9|7567.3|7564.3|7567.3|7564.3|7565.5|7562.5|0
1640693400000|2021-12-28 12:10:00|7567.4|7564.4|7571|7568|7571|7568|7567.2|7564.2|0
1640693700000|2021-12-28 12:15:00|7570.4|7567.4|7571.3|7568.3|7573.1|7570.1|7570.4|7567.4|0
1640694000000|2021-12-28 12:20:00|7571.4|7568.4|7575.7|7572.7|7576.2|7573.2|7571.3|7568.3|0
1640694300000|2021-12-28 12:25:00|7575.6|7572.6|7576.8|7573.8|7576.8|7573.8|7575.1|7572.1|0
1640694600000|2021-12-28 12:30:00|7577.1|7574.1|7577.8|7574.8|7577.8|7574.8|7575.9|7572.9|0
1640694900000|2021-12-28 12:35:00|7578.1|7575.1|7579.3|7576.3|7579.8|7576.8|7578|7575|0
1640695200000|2021-12-28 12:40:00|7579.4|7576.4|7583|7580|7583.3|7580.3|7578.8|7575.8|0
1640695500000|2021-12-28 12:45:00|7582.9|7579.9|7582.7|7579.7|7583.7|7580.7|7582.2|7579.2|0
1640695800000|2021-12-28 12:50:00|7582.6|7579.6|7581.5|7578.5|7583|7580|7581.3|7578.3|0
1640696100000|2021-12-28 12:55:00|7581.4|7578.4|7581.7|7578.7|7583.5|7580.5|7581|7578|0
1640696400000|2021-12-28 13:00:00|7581.8|7578.8|7583.4|7580.4|7583.5|7580.5|7580.4|7577.4|0
1640696700000|2021-12-28 13:05:00|7583.7|7580.7|7580|7577|7583.7|7580.7|7579.7|7576.7|0
1640697000000|2021-12-28 13:10:00|7579.9|7576.9|7576.6|7573.6|7579.9|7576.9|7576.6|7573.6|0
1640697300000|2021-12-28 13:15:00|7576.8|7573.8|7577.1|7574.1|7577.3|7574.3|7574.9|7571.9|0
1640697600000|2021-12-28 13:20:00|7577|7574|7578.1|7575.1|7578.2|7575.2|7576.9|7573.9|0
1640697900000|2021-12-28 13:25:00|7578.3|7575.3|7578|7575|7578.5|7575.5|7577.4|7574.4|0
1640698200000|2021-12-28 13:30:00|7577.9|7574.9|7575.6|7572.6|7578.8|7575.8|7575.6|7572.6|0
1640698500000|2021-12-28 13:35:00|7575.1|7572.1|7575.1|7572.1|7575.9|7572.9|7574.5|7571.5|0
1640698800000|2021-12-28 13:40:00|7575.2|7572.2|7575.3|7572.3|7575.5|7572.5|7573.6|7570.6|0
1640699100000|2021-12-28 13:45:00|7575.4|7572.4|7573.8|7570.8|7576|7573|7573.2|7570.2|0
1640699400000|2021-12-28 13:50:00|7573.7|7570.7|7568.1|7565.1|7575|7572|7568|7565|0
1640699700000|2021-12-28 13:55:00|7568.2|7565.2|7564.6|7561.6|7568.3|7565.3|7564.6|7561.6|0
1640700000000|2021-12-28 14:00:00|7564.4|7561.4|7562.7|7559.7|7565|7562|7561.8|7558.8|0
1640700300000|2021-12-28 14:05:00|7562.8|7559.8|7554.7|7551.7|7563.5|7560.5|7553.7|7550.7|0
1640700600000|2021-12-28 14:10:00|7554.8|7551.8|7557.2|7554.2|7558|7555|7553|7550|0
1640700900000|2021-12-28 14:15:00|7557|7554|7558|7555|7558.2|7555.2|7555.6|7552.6|0
1640701200000|2021-12-28 14:20:00|7558.1|7555.1|7555.9|7552.9|7558.6|7555.6|7555.9|7552.9|0
1640701500000|2021-12-28 14:25:00|7557.6|7554.6|7559|7556|7560.2|7557.2|7554.5|7551.5|0
1640701800000|2021-12-28 14:30:00|7558.6|7555.6|7532.6|7530.8|7559.2|7556.2|7522.5|7520.7|11
1640702100000|2021-12-28 14:35:00|7534.7|7532.9|7495.3|7493.5|7535.5|7533.7|7494.1|7492.3|0
1640702400000|2021-12-28 14:40:00|7495.2|7493.4|7529.7|7527.9|7538.8|7537|7494.6|7492.8|0
1640702700000|2021-12-28 14:45:00|7529.6|7527.8|7516.9|7515.1|7535.4|7533.6|7508.6|7506.8|0
1640703000000|2021-12-28 14:50:00|7516.8|7515|7524.2|7522.4|7526.9|7525.1|7502.4|7500.6|0
1640703300000|2021-12-28 14:55:00|7524.7|7522.9|7524.7|7522.9|7534.8|7533|7521.2|7519.4|0
1640703600000|2021-12-28 15:00:00|7525.9|7524.1|7522.1|7520.3|7533.1|7531.3|7515.9|7514.1|0
1640703900000|2021-12-28 15:05:00|7522|7520.2|7492|7490.2|7527.7|7525.9|7492|7490.2|0
1640704200000|2021-12-28 15:10:00|7491.8|7490|7481.9|7480.1|7505.1|7503.3|7477.7|7475.9|0
1640704500000|2021-12-28 15:15:00|7482|7480.2|7474.2|7472.4|7489.4|7487.6|7474|7472.2|0
1640704800000|2021-12-28 15:20:00|7473|7471.2|7497.2|7495.4|7503.3|7501.5|7473|7471.2|0
1640705100000|2021-12-28 15:25:00|7496.7|7494.9|7511.8|7510|7513.3|7511.5|7493|7491.2|0
1640705400000|2021-12-28 15:30:00|7511.5|7509.7|7517.4|7515.6|7519.5|7517.7|7506.1|7504.3|0
1640705700000|2021-12-28 15:35:00|7517.3|7515.5|7507|7505.2|7527.7|7525.9|7503.6|7501.8|0
1640706000000|2021-12-28 15:40:00|7507.4|7505.6|7498.2|7496.4|7511.1|7509.3|7493.6|7491.8|0
1640706300000|2021-12-28 15:45:00|7498.3|7496.5|7506.1|7504.3|7510|7508.2|7491.1|7489.3|0
1640706600000|2021-12-28 15:50:00|7506.2|7504.4|7497.4|7495.6|7511|7509.2|7495.6|7493.8|0
1640706900000|2021-12-28 15:55:00|7497.2|7495.4|7503.5|7501.7|7505.4|7503.6|7495.7|7493.9|0
1640707200000|2021-12-28 16:00:00|7503.9|7502.1|7514.3|7512.5|7515.3|7513.5|7501.7|7499.9|0
1640707500000|2021-12-28 16:05:00|7514.5|7512.7|7501.5|7499.7|7516|7514.2|7500.6|7498.8|0
1640707800000|2021-12-28 16:10:00|7501.2|7499.4|7501.4|7499.6|7508.9|7507.1|7499.8|7498|0
1640708100000|2021-12-28 16:15:00|7501.3|7499.5|7496.4|7494.6|7502.7|7500.9|7494.5|7492.7|0
1640708400000|2021-12-28 16:20:00|7496.3|7494.5|7492.8|7491|7505.3|7503.5|7490.5|7488.7|0
1640708700000|2021-12-28 16:25:00|7493|7491.2|7497.4|7495.6|7502.6|7500.8|7487.2|7485.4|0
1640709000000|2021-12-28 16:30:00|7497.6|7495.8|7491.7|7489.9|7500.2|7498.4|7488.7|7486.9|0
1640709300000|2021-12-28 16:35:00|7491.1|7489.3|7483.4|7481.6|7491.1|7489.3|7477.6|7475.8|0
1640709600000|2021-12-28 16:40:00|7483.6|7481.8|7481.1|7479.3|7489.8|7488|7478.8|7477|0
1640709900000|2021-12-28 16:45:00|7481.5|7479.7|7489.3|7487.5|7491|7489.2|7478.3|7476.5|0
1640710200000|2021-12-28 16:50:00|7489.5|7487.7|7505.7|7503.9|7506.1|7504.3|7488.3|7486.5|0
1640710500000|2021-12-28 16:55:00|7506.2|7504.4|7507.5|7505.7|7510.1|7508.3|7502.4|7500.6|0
1640710800000|2021-12-28 17:00:00|7507.7|7505.9|7506.4|7504.6|7509.6|7507.8|7499.3|7497.5|0
1640711100000|2021-12-28 17:05:00|7506.3|7504.5|7503.3|7501.5|7508|7506.2|7502.3|7500.5|0
1640711400000|2021-12-28 17:10:00|7503.4|7501.6|7503.4|7501.6|7508.6|7506.8|7500.8|7499|0
1640711700000|2021-12-28 17:15:00|7503.5|7501.7|7503.5|7501.7|7507.1|7505.3|7499.7|7497.9|0
1640712000000|2021-12-28 17:20:00|7503.7|7501.9|7508.1|7506.3|7508.5|7506.7|7502.1|7500.3|0
1640712300000|2021-12-28 17:25:00|7508.3|7506.5|7495|7493.2|7514.8|7513|7494.6|7492.8|0
1640712600000|2021-12-28 17:30:00|7495.1|7493.3|7475.5|7473.7|7499.5|7497.7|7475.4|7473.6|0
1640712900000|2021-12-28 17:35:00|7475.4|7473.6|7478.7|7476.9|7485.1|7483.3|7475.4|7473.6|0
1640713200000|2021-12-28 17:40:00|7478.5|7476.7|7479.2|7477.4|7483.4|7481.6|7476.4|7474.6|0
1640713500000|2021-12-28 17:45:00|7479.3|7477.5|7476.9|7475.1|7481.2|7479.4|7476.1|7474.3|0
1640713800000|2021-12-28 17:50:00|7477.9|7476.1|7482.5|7480.7|7488.4|7486.6|7476.6|7474.8|0
1640714100000|2021-12-28 17:55:00|7482.7|7480.9|7483|7481.2|7484.6|7482.8|7479.9|7478.1|0
1640714400000|2021-12-28 18:00:00|7482.6|7480.8|7486.4|7484.6|7486.4|7484.6|7474.9|7473.1|0
1640714700000|2021-12-28 18:05:00|7486.3|7484.5|7484.1|7482.3|7486.3|7484.5|7478.8|7477|0
1640715000000|2021-12-28 18:10:00|7484|7482.2|7481.2|7479.4|7487.6|7485.8|7478.8|7477|0
1640715300000|2021-12-28 18:15:00|7481.4|7479.6|7479.3|7477.5|7484|7482.2|7478.6|7476.8|0
1640715600000|2021-12-28 18:20:00|7479.4|7477.6|7476.1|7474.3|7482.8|7481|7470.9|7469.1|0
1640715900000|2021-12-28 18:25:00|7476|7474.2|7485.1|7483.3|7485.7|7483.9|7471.9|7470.1|0
1640716200000|2021-12-28 18:30:00|7485|7483.2|7477.5|7475.7|7485.1|7483.3|7476.1|7474.3|0
1640716500000|2021-12-28 18:35:00|7477.6|7475.8|7476.9|7475.1|7479.2|7477.4|7475.5|7473.7|0
1640716800000|2021-12-28 18:40:00|7476.8|7475|7475.7|7473.9|7482.1|7480.3|7472|7470.2|0
1640717100000|2021-12-28 18:45:00|7475.3|7473.5|7478.2|7476.4|7479.2|7477.4|7472|7470.2|0
1640717400000|2021-12-28 18:50:00|7478.3|7476.5|7478.9|7477.1|7480.9|7479.1|7476.1|7474.3|0
1640717700000|2021-12-28 18:55:00|7479.1|7477.3|7484.8|7483|7484.8|7483|7475.4|7473.6|0
1640718000000|2021-12-28 19:00:00|7484.6|7482.8|7466.6|7464.8|7484.6|7482.8|7466.3|7464.5|0
1640718300000|2021-12-28 19:05:00|7466.3|7464.5|7465.8|7464|7472.1|7470.3|7465.8|7464|0
1640718600000|2021-12-28 19:10:00|7466|7464.2|7472|7470.2|7472.6|7470.8|7465.7|7463.9|0
1640718900000|2021-12-28 19:15:00|7472.1|7470.3|7478.1|7476.3|7482.6|7480.8|7472.1|7470.3|0
1640719200000|2021-12-28 19:20:00|7478.4|7476.6|7481.3|7479.5|7485|7483.2|7477.5|7475.7|0
1640719500000|2021-12-28 19:25:00|7481.6|7479.8|7484.6|7482.8|7489.4|7487.6|7478.7|7476.9|0
1640719800000|2021-12-28 19:30:00|7484.5|7482.7|7484|7482.2|7489.2|7487.4|7483|7481.2|0
1640720100000|2021-12-28 19:35:00|7484.2|7482.4|7487.7|7485.9|7488.2|7486.4|7482.8|7481|0
1640720400000|2021-12-28 19:40:00|7487.5|7485.7|7486.6|7484.8|7488.3|7486.5|7485.8|7484|0
1640720700000|2021-12-28 19:45:00|7487.1|7485.3|7484.3|7482.5|7487.2|7485.4|7478|7476.2|0
1640721000000|2021-12-28 19:50:00|7484.2|7482.4|7491.9|7490.1|7494.7|7492.9|7479.7|7477.9|0
1640721300000|2021-12-28 19:55:00|7491.8|7490|7494.1|7492.3|7495.2|7493.4|7487.1|7485.3|0
1640721600000|2021-12-28 20:00:00|7494.2|7492.4|7480.7|7478.9|7494.2|7492.4|7479.6|7477.8|0
1640721900000|2021-12-28 20:05:00|7480.8|7479|7486.7|7484.9|7486.8|7485|7476.3|7474.5|0
1640722200000|2021-12-28 20:10:00|7486.9|7485.1|7493.3|7491.5|7493.8|7492|7484.1|7482.3|0
1640722500000|2021-12-28 20:15:00|7493.2|7491.4|7491.9|7490.1|7494.5|7492.7|7486.2|7484.4|0
1640722800000|2021-12-28 20:20:00|7492|7490.2|7496.9|7495.1|7499.7|7497.9|7490|7488.2|0
1640723100000|2021-12-28 20:25:00|7497|7495.2|7492.6|7490.8|7499.3|7497.5|7491.5|7489.7|0
1640723400000|2021-12-28 20:30:00|7492.9|7491.1|7492.4|7490.6|7499.7|7497.9|7487.4|7485.6|0
1640723700000|2021-12-28 20:35:00|7491.9|7490.1|7500.7|7498.9|7503|7501.2|7491.9|7490.1|0
1640724000000|2021-12-28 20:40:00|7500.6|7498.8|7501.7|7499.9|7506.8|7505|7498.6|7496.8|0
1640724300000|2021-12-28 20:45:00|7501.6|7499.8|7496|7494.2|7505.8|7504|7495.1|7493.3|0
1640724600000|2021-12-28 20:50:00|7495.9|7494.1|7482.3|7480.5|7495.9|7494.1|7478.6|7476.8|0
1640724900000|2021-12-28 20:55:00|7482.9|7481.1|7484.3|7482.5|7485.4|7483.6|7477|7475.2|0
1640725200000|2021-12-28 21:00:00|7484.9|7481.9|7495|7492|7495|7492|7476.7|7473.7|0
1640725500000|2021-12-28 21:05:00|7495.1|7492.1|7494.8|7491.8|7496.6|7493.6|7493.8|7490.8|0
1640725800000|2021-12-28 21:10:00|7494.7|7491.7|7494.2|7491.2|7494.9|7491.9|7493.7|7490.7|0
1640726100000|2021-12-28 21:15:00|7494.1|7491.1|7494.4|7491.4|7494.7|7491.7|7493.6|7490.6|0
1640726400000|2021-12-28 21:20:00|7494.5|7491.5|7493.5|7490.5|7494.5|7491.5|7492.9|7489.9|0
1640726700000|2021-12-28 21:25:00|7493.2|7490.2|7494.1|7491.1|7494.3|7491.3|7493.2|7490.2|0
1640727000000|2021-12-28 21:30:00|7494|7491|7493.8|7490.8|7494|7491|7493.3|7490.3|0
1640727300000|2021-12-28 21:35:00|7493.7|7490.7|7493.7|7490.7|7493.9|7490.9|7493.5|7490.5|0
1640727600000|2021-12-28 21:40:00|7493.4|7490.4|7493.1|7490.1|7493.6|7490.6|7493|7490|0
1640727900000|2021-12-28 21:45:00|7493.4|7490.4|7493.6|7490.6|7493.7|7490.7|7493|7490|0
1640728200000|2021-12-28 21:50:00|7493.7|7490.7|7493.6|7490.6|7493.9|7490.9|7493.4|7490.4|0
1640728500000|2021-12-28 21:55:00|7493.7|7490.7|7493|7490|7493.7|7490.7|7493|7490|0
1640728800000|2021-12-28 22:00:00|7492.9|7489.9|7493.3|7490.3|7493.4|7490.4|7492.7|7489.7|0
1640729100000|2021-12-28 22:05:00|7493.2|7490.2|7493.3|7490.3|7493.4|7490.4|7492.9|7489.9|0
1640729400000|2021-12-28 22:10:00|7493.2|7490.2|7493.3|7490.3|7493.6|7490.6|7493.2|7490.2|0
1640729700000|2021-12-28 22:15:00|7493.2|7490.2|7492.8|7489.8|7493.7|7490.7|7492.8|7489.8|0
1640730000000|2021-12-28 22:20:00|7492.6|7489.6|7492.8|7489.8|7492.8|7489.8|7492.2|7489.2|0
1640730300000|2021-12-28 22:25:00|7492.2|7489.2|7491.8|7488.8|7492.2|7489.2|7491.7|7488.7|0
1640730600000|2021-12-28 22:30:00|7491.9|7488.9|7490.8|7487.8|7492.2|7489.2|7490.7|7487.7|0
1640730900000|2021-12-28 22:35:00|7490.7|7487.7|7490.8|7487.8|7491.1|7488.1|7490.4|7487.4|0
1640731200000|2021-12-28 22:40:00|7490.7|7487.7|7492.1|7489.1|7492.1|7489.1|7490.7|7487.7|0
1640731500000|2021-12-28 22:45:00|7492.2|7489.2|7491.5|7488.5|7492.2|7489.2|7491.5|7488.5|0
1640731800000|2021-12-28 22:50:00|7491.3|7488.3|7491|7488|7491.4|7488.4|7491|7488|0
1640732100000|2021-12-28 22:55:00|7490.9|7487.9|7490.1|7487.1|7491.2|7488.2|7490|7487|0
1640732400000|2021-12-28 23:00:00|7490.2|7487.2|7491.8|7488.8|7492.4|7489.4|7490.1|7487.1|0
1640732700000|2021-12-28 23:05:00|7491.3|7488.3|7491.1|7488.1|7491.9|7488.9|7490.7|7487.7|0
1640733000000|2021-12-28 23:10:00|7491.2|7488.2|7492.1|7489.1|7492.3|7489.3|7491|7488|0
1640733300000|2021-12-28 23:15:00|7492.3|7489.3|7493.5|7490.5|7493.5|7490.5|7491.7|7488.7|0
1640733600000|2021-12-28 23:20:00|7493.2|7490.2|7494.3|7491.3|7494.5|7491.5|7493.2|7490.2|0
1640733900000|2021-12-28 23:25:00|7494.5|7491.5|7494.7|7491.7|7494.9|7491.9|7494.2|7491.2|0
1640734200000|2021-12-28 23:30:00|7494.9|7491.9|7497.4|7494.4|7498.3|7495.3|7494.3|7491.3|0
1640734500000|2021-12-28 23:35:00|7497.3|7494.3|7498.5|7495.5|7498.9|7495.9|7497.2|7494.2|0
1640734800000|2021-12-28 23:40:00|7498.4|7495.4|7498.5|7495.5|7498.6|7495.6|7497.9|7494.9|0
1640735100000|2021-12-28 23:45:00|7498.4|7495.4|7501.4|7498.4|7501.5|7498.5|7498.1|7495.1|0
1640735400000|2021-12-28 23:50:00|7501.5|7498.5|7503.7|7500.7|7503.7|7500.7|7501.4|7498.4|0
1640735700000|2021-12-28 23:55:00|7503.6|7500.6|7503.4|7500.4|7504.3|7501.3|7503.2|7500.2|0
1640736000000|2021-12-29 00:00:00|7503.6|7500.6|7503.8|7500.8|7504.7|7501.7|7503.3|7500.3|0
1640736300000|2021-12-29 00:05:00|7503.9|7500.9|7504|7501|7504.6|7501.6|7503.7|7500.7|0
1640736600000|2021-12-29 00:10:00|7503.7|7500.7|7504.5|7501.5|7504.6|7501.6|7503.7|7500.7|0
1640736900000|2021-12-29 00:15:00|7504.7|7501.7|7504.4|7501.4|7505.4|7502.4|7504.3|7501.3|0
1640737200000|2021-12-29 00:20:00|7504.3|7501.3|7504.1|7501.1|7504.5|7501.5|7503.9|7500.9|0
1640737500000|2021-12-29 00:25:00|7503.9|7500.9|7503|7500|7504.1|7501.1|7503|7500|0
1640737800000|2021-12-29 00:30:00|7503.1|7500.1|7502.4|7499.4|7503.4|7500.4|7501.9|7498.9|0
1640738100000|2021-12-29 00:35:00|7502.6|7499.6|7502.5|7499.5|7503.3|7500.3|7502.1|7499.1|0
1640738400000|2021-12-29 00:40:00|7502.2|7499.2|7504|7501|7504.4|7501.4|7502.2|7499.2|0
1640738700000|2021-12-29 00:45:00|7504.3|7501.3|7507.6|7504.6|7507.6|7504.6|7504.3|7501.3|0
1640739000000|2021-12-29 00:50:00|7507.7|7504.7|7508|7505|7508.4|7505.4|7507.1|7504.1|0
1640739300000|2021-12-29 00:55:00|7508.1|7505.1|7511.2|7506.2|7511.2|7507.2|7507.6|7504.6|0
1640739600000|2021-12-29 01:00:00|7511.5|7506.5|7512.9|7507.9|7514.9|7509.9|7510.7|7505.7|0
1640739900000|2021-12-29 01:05:00|7513.1|7508.1|7513.3|7508.3|7515.2|7510.2|7512.8|7507.8|0
1640740200000|2021-12-29 01:10:00|7513.4|7508.4|7512.4|7507.4|7514.9|7509.9|7512|7507|0
1640740500000|2021-12-29 01:15:00|7512.5|7507.5|7509|7504|7513.5|7508.5|7508.3|7503.3|0
1640740800000|2021-12-29 01:20:00|7509.1|7504.1|7509.5|7504.5|7511|7506|7508.8|7503.8|0
1640741100000|2021-12-29 01:25:00|7509.4|7504.4|7509.2|7504.2|7511.3|7506.3|7509|7504|0
1640741400000|2021-12-29 01:30:00|7509.1|7504.1|7500.5|7495.5|7509.2|7504.2|7498.9|7493.9|0
1640741700000|2021-12-29 01:35:00|7500.7|7495.7|7501.6|7496.6|7502.9|7497.9|7499.7|7494.7|0
1640742000000|2021-12-29 01:40:00|7501.5|7496.5|7501.6|7496.6|7503.2|7498.2|7499.4|7494.4|0
1640742300000|2021-12-29 01:45:00|7501.3|7496.3|7500.7|7495.7|7502.1|7497.1|7498.7|7493.7|0
1640742600000|2021-12-29 01:50:00|7500.2|7495.2|7500.4|7495.4|7502.1|7497.1|7499.6|7494.6|0
1640742900000|2021-12-29 01:55:00|7500.5|7495.5|7494.1|7489.1|7500.8|7495.8|7492.5|7487.5|0
1640743200000|2021-12-29 02:00:00|7494.2|7489.2|7494.3|7489.3|7494.7|7489.7|7490.8|7485.8|0
1640743500000|2021-12-29 02:05:00|7494.4|7489.4|7495.8|7490.8|7495.9|7490.9|7492.9|7487.9|0
1640743800000|2021-12-29 02:10:00|7495.7|7490.7|7496|7491|7496.8|7491.8|7495.5|7490.5|0
1640744100000|2021-12-29 02:15:00|7495.9|7490.9|7496.6|7491.6|7497.6|7492.6|7495.5|7490.5|0
1640744400000|2021-12-29 02:20:00|7496.7|7491.7|7498|7493|7498|7493|7496.4|7491.4|0
1640744700000|2021-12-29 02:25:00|7497.9|7492.9|7498.4|7493.4|7498.9|7493.9|7496.5|7491.5|0
1640745000000|2021-12-29 02:30:00|7498.3|7493.3|7500.5|7495.5|7500.7|7495.7|7497.3|7492.3|0
1640745300000|2021-12-29 02:35:00|7500.6|7495.6|7506.3|7501.3|7507.4|7502.4|7500.5|7495.5|0
1640745600000|2021-12-29 02:40:00|7506.4|7501.4|7506.4|7501.4|7507.2|7502.2|7504.4|7499.4|0
1640745900000|2021-12-29 02:45:00|7506.2|7501.2|7505.5|7500.5|7506.4|7501.4|7504.5|7499.5|0
1640746200000|2021-12-29 02:50:00|7505.4|7500.4|7510|7505|7510|7505|7504.7|7499.7|0
1640746500000|2021-12-29 02:55:00|7510.1|7505.1|7509.6|7504.6|7510.8|7505.8|7507.7|7502.7|0
1640746800000|2021-12-29 03:00:00|7509.7|7504.7|7508.1|7503.1|7510|7505|7507.8|7502.8|0
1640747100000|2021-12-29 03:05:00|7508|7503|7509.3|7504.3|7510.1|7505.1|7507.8|7502.8|0
1640747400000|2021-12-29 03:10:00|7509.4|7504.4|7510.2|7505.2|7512|7507|7509.3|7504.3|0
1640747700000|2021-12-29 03:15:00|7510.3|7505.3|7508.5|7503.5|7510.3|7505.3|7507.9|7502.9|0
1640748000000|2021-12-29 03:20:00|7508.7|7503.7|7508.5|7503.5|7508.7|7503.7|7507.1|7502.1|0
1640748300000|2021-12-29 03:25:00|7508.4|7503.4|7506.6|7501.6|7508.6|7503.6|7504.3|7499.3|0
1640748600000|2021-12-29 03:30:00|7506.9|7501.9|7509.2|7504.2|7510.9|7505.9|7506.9|7501.9|0
1640748900000|2021-12-29 03:35:00|7509.1|7504.1|7508.9|7503.9|7509.5|7504.5|7507.9|7502.9|0
1640749200000|2021-12-29 03:40:00|7509|7504|7509.4|7504.4|7509.9|7504.9|7508.2|7503.2|0
1640749500000|2021-12-29 03:45:00|7509.5|7504.5|7509.3|7504.3|7510.8|7505.8|7508.8|7503.8|0
1640749800000|2021-12-29 03:50:00|7509.4|7504.4|7509.9|7504.9|7511.7|7506.7|7509.1|7504.1|0
1640750100000|2021-12-29 03:55:00|7510|7505|7509.9|7504.9|7510.2|7505.2|7508.9|7503.9|0
1640750400000|2021-12-29 04:00:00|7509.8|7504.8|7508.8|7503.8|7510.2|7505.2|7508.4|7503.4|0
1640750700000|2021-12-29 04:05:00|7508.6|7503.6|7509.1|7504.1|7509.7|7504.7|7508.4|7503.4|0
1640751000000|2021-12-29 04:10:00|7509|7504|7507.1|7502.1|7510.1|7505.1|7507|7502|0
1640751300000|2021-12-29 04:15:00|7507|7502|7508.6|7503.6|7508.6|7503.6|7506.6|7501.6|0
1640751600000|2021-12-29 04:20:00|7508.4|7503.4|7508.4|7503.4|7509.5|7504.5|7508.4|7503.4|0
1640751900000|2021-12-29 04:25:00|7508.3|7503.3|7507.8|7502.8|7508.9|7503.9|7507.4|7502.4|0
1640752200000|2021-12-29 04:30:00|7507.9|7502.9|7509.5|7504.5|7509.8|7504.8|7507.7|7502.7|0
1640752500000|2021-12-29 04:35:00|7509.6|7504.6|7509.2|7504.2|7510.9|7505.9|7509|7504|0
1640752800000|2021-12-29 04:40:00|7509.4|7504.4|7509.8|7504.8|7511.1|7506.1|7509.2|7504.2|0
1640753100000|2021-12-29 04:45:00|7509.9|7504.9|7509.4|7504.4|7510.1|7505.1|7509.3|7504.3|0
1640753400000|2021-12-29 04:50:00|7509.3|7504.3|7510.8|7505.8|7511|7506|7509.2|7504.2|0
1640753700000|2021-12-29 04:55:00|7510.9|7505.9|7510.6|7505.6|7511|7506|7510.1|7505.1|0
1640754000000|2021-12-29 05:00:00|7510.8|7505.8|7508.8|7503.8|7510.8|7505.8|7507.5|7502.5|0
1640754300000|2021-12-29 05:05:00|7509|7504|7509.3|7504.3|7509.9|7504.9|7508.7|7503.7|0
1640754600000|2021-12-29 05:10:00|7509.4|7504.4|7509.4|7504.4|7510.7|7505.7|7509.4|7504.4|0
1640754900000|2021-12-29 05:15:00|7509.5|7504.5|7510.4|7505.4|7511.1|7506.1|7508.6|7503.6|0
1640755200000|2021-12-29 05:20:00|7510.5|7505.5|7509.1|7504.1|7510.7|7505.7|7508.9|7503.9|0
1640755500000|2021-12-29 05:25:00|7509|7504|7506.1|7501.1|7509.6|7504.6|7505.6|7500.6|0
1640755800000|2021-12-29 05:30:00|7506|7501|7508.8|7503.8|7509|7504|7504.8|7499.8|0
1640756100000|2021-12-29 05:35:00|7508.7|7503.7|7514.9|7509.9|7515|7510|7508.2|7503.2|0
1640756400000|2021-12-29 05:40:00|7514.6|7509.6|7514.2|7509.2|7514.8|7509.8|7513.2|7508.2|0
1640756700000|2021-12-29 05:45:00|7514.3|7509.3|7515.3|7510.3|7516.3|7511.3|7513.7|7508.7|0
1640757000000|2021-12-29 05:50:00|7515.2|7510.2|7515|7510|7515.5|7510.5|7514.4|7509.4|0
1640757300000|2021-12-29 05:55:00|7514.9|7509.9|7514.1|7509.1|7515|7510|7512.9|7507.9|0
1640757600000|2021-12-29 06:00:00|7514.6|7509.6|7513.5|7508.5|7515.8|7510.8|7511.4|7506.4|0
1640757900000|2021-12-29 06:05:00|7513.4|7508.4|7511.7|7506.7|7513.5|7508.5|7511.4|7506.4|0
1640758200000|2021-12-29 06:10:00|7511.6|7506.6|7509|7504|7513.2|7508.2|7508.6|7503.6|0
1640758500000|2021-12-29 06:15:00|7508.9|7503.9|7509.2|7504.2|7510.4|7505.4|7508.4|7503.4|0
1640758800000|2021-12-29 06:20:00|7509.1|7504.1|7510.5|7505.5|7511.4|7506.4|7508.7|7503.7|0
1640759100000|2021-12-29 06:25:00|7510.4|7505.4|7509.9|7504.9|7511.2|7506.2|7509.6|7504.6|0
1640759400000|2021-12-29 06:30:00|7510|7505|7510.5|7505.5|7512.6|7507.6|7510|7505|0
1640759700000|2021-12-29 06:35:00|7510.4|7505.4|7510.5|7505.5|7511.3|7506.3|7509.7|7504.7|0
1640760000000|2021-12-29 06:40:00|7510.6|7505.6|7509.8|7504.8|7511.2|7506.2|7509.4|7504.4|0
1640760300000|2021-12-29 06:45:00|7510.1|7505.1|7510.8|7505.8|7511.4|7506.4|7509.6|7504.6|0
1640760600000|2021-12-29 06:50:00|7510.9|7505.9|7512.1|7507.1|7512.4|7507.4|7510.8|7505.8|0
1640760900000|2021-12-29 06:55:00|7512.4|7507.4|7512|7507|7512.9|7507.9|7511.2|7506.2|0
1640761200000|2021-12-29 07:00:00|7511.9|7506.9|7513.9|7508.9|7514.2|7509.2|7511.6|7506.6|0
1640761500000|2021-12-29 07:05:00|7514|7509|7513.3|7508.3|7514.6|7509.6|7513|7508|0
1640761800000|2021-12-29 07:10:00|7513.1|7508.1|7514.8|7509.8|7515.1|7510.1|7513.1|7508.1|0
1640762100000|2021-12-29 07:15:00|7514.9|7509.9|7517.7|7512.7|7517.9|7512.9|7514.7|7509.7|0
1640762400000|2021-12-29 07:20:00|7517.6|7512.6|7516.4|7511.4|7520.1|7515.1|7516.3|7511.3|0
1640762700000|2021-12-29 07:25:00|7516.5|7511.5|7517.2|7512.2|7517.4|7512.4|7515.8|7510.8|0
1640763000000|2021-12-29 07:30:00|7517.1|7512.1|7514.2|7509.2|7517.2|7512.2|7513.9|7508.9|0
1640763300000|2021-12-29 07:35:00|7514.3|7509.3|7516.5|7511.5|7516.7|7511.7|7513.8|7508.8|0
1640763600000|2021-12-29 07:40:00|7516.6|7511.6|7517.8|7512.8|7520.7|7515.7|7516.5|7511.5|0
1640763900000|2021-12-29 07:45:00|7517.9|7512.9|7518.5|7513.5|7519.8|7514.8|7517.4|7512.4|0
1640764200000|2021-12-29 07:50:00|7518.6|7513.6|7517.7|7512.7|7518.8|7513.8|7517.4|7512.4|0
1640764500000|2021-12-29 07:55:00|7517.8|7512.8|7518.3|7513.3|7519.9|7514.9|7517.4|7512.4|0
1640764800000|2021-12-29 08:00:00|7518.1|7513.1|7510.7|7505.7|7520.2|7515.2|7509.6|7504.6|0
1640765100000|2021-12-29 08:05:00|7510.6|7505.6|7510.8|7505.8|7515|7510|7509.9|7504.9|0
1640765400000|2021-12-29 08:10:00|7510.9|7505.9|7507.2|7502.2|7511.8|7506.8|7506.4|7501.4|0
1640765700000|2021-12-29 08:15:00|7507.1|7502.1|7507|7502|7511.9|7506.9|7505.3|7500.3|0
1640766000000|2021-12-29 08:20:00|7507.1|7502.1|7511.3|7506.3|7511.6|7506.6|7507.1|7502.1|0
1640766300000|2021-12-29 08:25:00|7511.2|7506.2|7512.1|7507.1|7513.6|7508.6|7510.5|7505.5|0
1640766600000|2021-12-29 08:30:00|7512.2|7507.2|7515.7|7510.7|7516.8|7511.8|7509.8|7504.8|0
1640766900000|2021-12-29 08:35:00|7515.8|7510.8|7516.4|7511.4|7516.9|7511.9|7514.5|7509.5|0
1640767200000|2021-12-29 08:40:00|7516.5|7511.5|7518.9|7513.9|7519.6|7514.6|7516.2|7511.2|0
1640767500000|2021-12-29 08:45:00|7518.7|7513.7|7517.6|7512.6|7519|7514|7517.1|7512.1|0
1640767800000|2021-12-29 08:50:00|7517.7|7512.7|7517.4|7512.4|7518.9|7513.9|7516.3|7511.3|0
1640768100000|2021-12-29 08:55:00|7517.3|7512.3|7517.9|7512.9|7519.5|7514.5|7515.3|7510.3|0
1640768400000|2021-12-29 09:00:00|7517.8|7512.8|7514|7511|7518.5|7513.5|7507|7504|0
1640768700000|2021-12-29 09:05:00|7512.9|7509.9|7511.4|7508.4|7516.2|7513.2|7510.6|7507.6|0
1640769000000|2021-12-29 09:10:00|7510.1|7507.1|7509.5|7506.5|7514.5|7511.5|7509|7506|0
1640769300000|2021-12-29 09:15:00|7510.1|7507.1|7506.9|7503.9|7511.6|7508.6|7506.2|7503.2|0
1640769600000|2021-12-29 09:20:00|7507|7504|7505.9|7502.9|7507.4|7504.4|7504.9|7501.9|0
1640769900000|2021-12-29 09:25:00|7505.8|7502.8|7508.4|7505.4|7508.7|7505.7|7505.8|7502.8|0
1640770200000|2021-12-29 09:30:00|7508.5|7505.5|7508.6|7505.6|7509.1|7506.1|7507.6|7504.6|0
1640770500000|2021-12-29 09:35:00|7508.7|7505.7|7509.4|7506.4|7510.8|7507.8|7508.4|7505.4|0
1640770800000|2021-12-29 09:40:00|7509.3|7506.3|7510.9|7507.9|7511.2|7508.2|7509.2|7506.2|0
1640771100000|2021-12-29 09:45:00|7510.7|7507.7|7509.8|7506.8|7511.3|7508.3|7509.8|7506.8|0
1640771400000|2021-12-29 09:50:00|7510.3|7507.3|7508|7505|7511.3|7508.3|7507.6|7504.6|0
1640771700000|2021-12-29 09:55:00|7508.1|7505.1|7508.7|7505.7|7508.9|7505.9|7507.1|7504.1|0
1640772000000|2021-12-29 10:00:00|7508.9|7505.9|7510.4|7507.4|7510.5|7507.5|7508.8|7505.8|0
1640772300000|2021-12-29 10:05:00|7510.3|7507.3|7511.1|7508.1|7512.3|7509.3|7509.9|7506.9|0
1640772600000|2021-12-29 10:10:00|7511.4|7508.4|7510.1|7507.1|7511.8|7508.8|7509.9|7506.9|0
1640772900000|2021-12-29 10:15:00|7510|7507|7510.3|7507.3|7510.8|7507.8|7508.8|7505.8|0
1640773200000|2021-12-29 10:20:00|7510.2|7507.2|7507.3|7504.3|7510.4|7507.4|7506.9|7503.9|0
1640773500000|2021-12-29 10:25:00|7507.4|7504.4|7505.4|7502.4|7507.8|7504.8|7504.3|7501.3|0
1640773800000|2021-12-29 10:30:00|7505.1|7502.1|7504.6|7501.6|7505.2|7502.2|7503.3|7500.3|0
1640774100000|2021-12-29 10:35:00|7504.8|7501.8|7503.2|7500.2|7505.1|7502.1|7503.1|7500.1|0
1640774400000|2021-12-29 10:40:00|7503.1|7500.1|7505.4|7502.4|7505.4|7502.4|7503|7500|0
1640774700000|2021-12-29 10:45:00|7505.7|7502.7|7508.1|7505.1|7508.2|7505.2|7505.3|7502.3|0
1640775000000|2021-12-29 10:50:00|7508.3|7505.3|7504.2|7501.2|7510.3|7507.3|7503.9|7500.9|0
1640775300000|2021-12-29 10:55:00|7503.9|7500.9|7504.2|7501.2|7504.5|7501.5|7503.1|7500.1|0
1640775600000|2021-12-29 11:00:00|7504.3|7501.3|7500.3|7497.3|7504.5|7501.5|7499.9|7496.9|0
1640775900000|2021-12-29 11:05:00|7500|7497|7496.3|7493.3|7500.3|7497.3|7495.3|7492.3|0
1640776200000|2021-12-29 11:10:00|7495.9|7492.9|7494.6|7491.6|7496.3|7493.3|7493.3|7490.3|0
1640776500000|2021-12-29 11:15:00|7494.1|7491.1|7491.5|7488.5|7494.6|7491.6|7490.7|7487.7|0
1640776800000|2021-12-29 11:20:00|7491.3|7488.3|7494.8|7491.8|7494.8|7491.8|7491.2|7488.2|0
1640777100000|2021-12-29 11:25:00|7494.6|7491.6|7491.2|7488.2|7494.9|7491.9|7491.1|7488.1|0
1640777400000|2021-12-29 11:30:00|7491.1|7488.1|7491.3|7488.3|7491.7|7488.7|7490.6|7487.6|0
1640777700000|2021-12-29 11:35:00|7491.4|7488.4|7490.9|7487.9|7492|7489|7490.7|7487.7|0
1640778000000|2021-12-29 11:40:00|7490.7|7487.7|7491.6|7488.6|7492.4|7489.4|7490.5|7487.5|0
1640778300000|2021-12-29 11:45:00|7491.7|7488.7|7491|7488|7491.7|7488.7|7490.4|7487.4|0
1640778600000|2021-12-29 11:50:00|7490.9|7487.9|7490.7|7487.7|7491|7488|7489.9|7486.9|0
1640778900000|2021-12-29 11:55:00|7489.9|7486.9|7490.5|7487.5|7490.9|7487.9|7489.3|7486.3|0
1640779200000|2021-12-29 12:00:00|7492.7|7489.7|7490.9|7487.9|7493|7490|7488.7|7485.7|0
1640779500000|2021-12-29 12:05:00|7491|7488|7484.4|7481.4|7492|7489|7484.4|7481.4|0
1640779800000|2021-12-29 12:10:00|7483.8|7480.8|7484.5|7481.5|7484.5|7481.5|7480.8|7477.8|0
1640780100000|2021-12-29 12:15:00|7484.6|7481.6|7485.2|7482.2|7486.1|7483.1|7483.9|7480.9|0
1640780400000|2021-12-29 12:20:00|7485.3|7482.3|7483.5|7480.5|7485.7|7482.7|7481.3|7478.3|0
1640780700000|2021-12-29 12:25:00|7483.4|7480.4|7485.5|7482.5|7485.5|7482.5|7483.2|7480.2|0
1640781000000|2021-12-29 12:30:00|7485.4|7482.4|7481.5|7478.5|7485.9|7482.9|7481.3|7478.3|0
1640781300000|2021-12-29 12:35:00|7481.6|7478.6|7483|7480|7485.4|7482.4|7481|7478|0
1640781600000|2021-12-29 12:40:00|7482.9|7479.9|7482.3|7479.3|7483.1|7480.1|7481.7|7478.7|0
1640781900000|2021-12-29 12:45:00|7482.2|7479.2|7480|7477|7483|7480|7478.7|7475.7|0
1640782200000|2021-12-29 12:50:00|7479.9|7476.9|7479.2|7476.2|7480.4|7477.4|7478.5|7475.5|0
1640782500000|2021-12-29 12:55:00|7479.1|7476.1|7477.1|7474.1|7480.2|7477.2|7477.1|7474.1|0
1640782800000|2021-12-29 13:00:00|7477.2|7474.2|7477.4|7474.4|7480|7477|7475.9|7472.9|0
1640783100000|2021-12-29 13:05:00|7477.3|7474.3|7479.1|7476.1|7480|7477|7477|7474|0
1640783400000|2021-12-29 13:10:00|7479|7476|7478.5|7475.5|7479.1|7476.1|7477.6|7474.6|0
1640783700000|2021-12-29 13:15:00|7478.3|7475.3|7478.7|7475.7|7479.2|7476.2|7478.3|7475.3|0
1640784000000|2021-12-29 13:20:00|7478.6|7475.6|7473.5|7470.5|7478.6|7475.6|7472.8|7469.8|0
1640784300000|2021-12-29 13:25:00|7473.7|7470.7|7466.6|7463.6|7475.6|7472.6|7465.5|7462.5|0
1640784600000|2021-12-29 13:30:00|7466.5|7463.5|7468.5|7465.5|7469|7466|7466.4|7463.4|0
1640784900000|2021-12-29 13:35:00|7468.4|7465.4|7462|7459|7468.7|7465.7|7461.4|7458.4|0
1640785200000|2021-12-29 13:40:00|7461.8|7458.8|7462.3|7459.3|7465.8|7462.8|7461.6|7458.6|0
1640785500000|2021-12-29 13:45:00|7462.4|7459.4|7464.7|7461.7|7465.1|7462.1|7461.8|7458.8|0
1640785800000|2021-12-29 13:50:00|7464.8|7461.8|7468.9|7465.9|7470.5|7467.5|7464.5|7461.5|0
1640786100000|2021-12-29 13:55:00|7469.1|7466.1|7469.9|7466.9|7470.1|7467.1|7467.3|7464.3|0
1640786400000|2021-12-29 14:00:00|7470.3|7467.3|7477.6|7474.6|7477.6|7474.6|7468.8|7465.8|0
1640786700000|2021-12-29 14:05:00|7477.9|7474.9|7479.2|7476.2|7479.7|7476.7|7475.6|7472.6|0
1640787000000|2021-12-29 14:10:00|7479.3|7476.3|7480.8|7477.8|7480.9|7477.9|7478.4|7475.4|0
1640787300000|2021-12-29 14:15:00|7480.7|7477.7|7480.4|7477.4|7483.8|7480.8|7479.6|7476.6|0
1640787600000|2021-12-29 14:20:00|7480.3|7477.3|7478.1|7475.1|7480.3|7477.3|7475.2|7472.2|0
1640787900000|2021-12-29 14:25:00|7475.8|7472.8|7479.2|7476.2|7481|7478|7474.2|7471.2|0
1640788200000|2021-12-29 14:30:00|7478.7|7475.7|7486|7484.2|7502.8|7501|7474.6|7471.8|0
1640788500000|2021-12-29 14:35:00|7486.1|7484.3|7469.9|7468.1|7493.9|7492.1|7462.2|7460.4|0
1640788800000|2021-12-29 14:40:00|7473|7471.2|7452.3|7450.5|7487.3|7485.5|7451|7449.2|0
1640789100000|2021-12-29 14:45:00|7454.2|7452.4|7450.9|7449.1|7458.8|7457|7433.5|7431.7|0
1640789400000|2021-12-29 14:50:00|7451.7|7449.9|7451.6|7449.8|7460.9|7459.1|7446.3|7444.5|0
1640789700000|2021-12-29 14:55:00|7452.4|7450.6|7438.5|7436.7|7452.5|7450.7|7430.3|7428.5|0
1640790000000|2021-12-29 15:00:00|7440.3|7438.5|7415.9|7414.1|7441.2|7439.4|7414.6|7412.8|0
1640790300000|2021-12-29 15:05:00|7416.3|7414.5|7417.2|7415.4|7419.4|7417.6|7409.6|7407.8|0
1640790600000|2021-12-29 15:10:00|7416.9|7415.1|7383.4|7381.6|7421.8|7420|7382.6|7380.8|0
1640790900000|2021-12-29 15:15:00|7384.2|7382.4|7376.4|7374.6|7384.5|7382.7|7363.3|7361.5|0
1640791200000|2021-12-29 15:20:00|7376|7374.2|7392.2|7390.4|7392.7|7390.9|7375.8|7374|0
1640791500000|2021-12-29 15:25:00|7392.4|7390.6|7395.2|7393.4|7399.8|7398|7387|7385.2|0
1640791800000|2021-12-29 15:30:00|7394.1|7392.3|7397.5|7395.7|7399.7|7397.9|7385.1|7383.3|0
1640792100000|2021-12-29 15:35:00|7396|7394.2|7385.9|7384.1|7397.3|7395.5|7381.6|7379.8|0
1640792400000|2021-12-29 15:40:00|7384.8|7383|7404.7|7402.9|7410.6|7408.8|7383.6|7381.8|0
1640792700000|2021-12-29 15:45:00|7403.8|7402|7407.7|7405.9|7411.6|7409.8|7400.9|7399.1|0
1640793000000|2021-12-29 15:50:00|7407.6|7405.8|7412.2|7410.4|7412.7|7410.9|7399.4|7397.6|0
1640793300000|2021-12-29 15:55:00|7412.1|7410.3|7415|7413.2|7416.9|7415.1|7410.8|7409|0
1640793600000|2021-12-29 16:00:00|7414.8|7413|7423.8|7422|7423.8|7422|7410.3|7408.5|0
1640793900000|2021-12-29 16:05:00|7423.7|7421.9|7429.4|7427.6|7432|7430.2|7423.1|7421.3|0
1640794200000|2021-12-29 16:10:00|7428.8|7427|7421.4|7419.6|7429.1|7427.3|7417.7|7415.9|0
1640794500000|2021-12-29 16:15:00|7421.6|7419.8|7421.8|7420|7423.6|7421.8|7416.3|7414.5|0
1640794800000|2021-12-29 16:20:00|7421.1|7419.3|7416.9|7415.1|7426.2|7424.4|7416.7|7414.9|0
1640795100000|2021-12-29 16:25:00|7416.2|7414.4|7404.3|7402.5|7416.3|7414.5|7403.6|7401.8|0
1640795400000|2021-12-29 16:30:00|7404.1|7402.3|7399.6|7397.8|7404.1|7402.3|7394.4|7392.6|0
1640795700000|2021-12-29 16:35:00|7399.9|7398.1|7394.5|7392.7|7401.7|7399.9|7391.6|7389.8|0
1640796000000|2021-12-29 16:40:00|7394.7|7392.9|7395.3|7393.5|7398.6|7396.8|7393.1|7391.3|0
1640796300000|2021-12-29 16:45:00|7395|7393.2|7392.9|7391.1|7395.6|7393.8|7387.7|7385.9|0
1640796600000|2021-12-29 16:50:00|7393.1|7391.3|7386.5|7384.7|7394.5|7392.7|7385.8|7384|0
1640796900000|2021-12-29 16:55:00|7386.3|7384.5|7387.3|7385.5|7392.1|7390.3|7382.8|7381|0
1640797200000|2021-12-29 17:00:00|7387.8|7386|7391.7|7389.9|7391.7|7389.9|7380.4|7378.6|0
1640797500000|2021-12-29 17:05:00|7392.3|7390.5|7392|7390.2|7395.9|7394.1|7389.9|7388.1|0
1640797800000|2021-12-29 17:10:00|7391.9|7390.1|7395.5|7393.7|7398.8|7397|7390.4|7388.6|0
1640798100000|2021-12-29 17:15:00|7395.3|7393.5|7394.2|7392.4|7397.2|7395.4|7392.7|7390.9|0
1640798400000|2021-12-29 17:20:00|7394.3|7392.5|7392.6|7390.8|7396.5|7394.7|7392.3|7390.5|0
1640798700000|2021-12-29 17:25:00|7392.9|7391.1|7387.1|7385.3|7396.7|7394.9|7386.7|7384.9|0
1640799000000|2021-12-29 17:30:00|7386.9|7385.1|7385.1|7383.3|7387.8|7386|7380.4|7378.6|0
1640799300000|2021-12-29 17:35:00|7385.4|7383.6|7398.1|7396.3|7399.2|7397.4|7385.4|7383.6|0
1640799600000|2021-12-29 17:40:00|7397.7|7395.9|7395.9|7394.1|7397.8|7396|7394.6|7392.8|0
1640799900000|2021-12-29 17:45:00|7395.8|7394|7391.7|7389.9|7395.9|7394.1|7390.4|7388.6|0
1640800200000|2021-12-29 17:50:00|7391.9|7390.1|7394.7|7392.9|7397.6|7395.8|7390.9|7389.1|0
1640800500000|2021-12-29 17:55:00|7394.4|7392.6|7395.8|7394|7396.2|7394.4|7390.7|7388.9|0
1640800800000|2021-12-29 18:00:00|7395.9|7394.1|7402.5|7400.7|7402.8|7401|7393.4|7391.6|0
1640801100000|2021-12-29 18:05:00|7402.2|7400.4|7407.4|7405.6|7407.7|7405.9|7401.6|7399.8|0
1640801400000|2021-12-29 18:10:00|7407.7|7405.9|7406.4|7404.6|7407.7|7405.9|7402.3|7400.5|0
1640801700000|2021-12-29 18:15:00|7406.5|7404.7|7407.4|7405.6|7409.4|7407.6|7405.8|7404|0
1640802000000|2021-12-29 18:20:00|7407.3|7405.5|7404.7|7402.9|7407.7|7405.9|7403|7401.2|0
1640802300000|2021-12-29 18:25:00|7404.8|7403|7405.8|7404|7407.7|7405.9|7401.9|7400.1|0
1640802600000|2021-12-29 18:30:00|7406|7404.2|7407.7|7405.9|7411.4|7409.6|7405.7|7403.9|0
1640802900000|2021-12-29 18:35:00|7407.6|7405.8|7400.7|7398.9|7409|7407.2|7398.9|7397.1|0
1640803200000|2021-12-29 18:40:00|7400.9|7399.1|7405.9|7404.1|7406.3|7404.5|7400.6|7398.8|0
1640803500000|2021-12-29 18:45:00|7405.8|7404|7408.3|7406.5|7409.8|7408|7404.3|7402.5|0
1640803800000|2021-12-29 18:50:00|7408.2|7406.4|7411.1|7409.3|7411.1|7409.3|7405.1|7403.3|0
1640804100000|2021-12-29 18:55:00|7410.8|7409|7414.7|7412.9|7419|7417.2|7409.7|7407.9|0
1640804400000|2021-12-29 19:00:00|7414.5|7412.7|7414.8|7413|7418.8|7417|7413|7411.2|0
1640804700000|2021-12-29 19:05:00|7414.6|7412.8|7414.7|7412.9|7416.2|7414.4|7413|7411.2|0
1640805000000|2021-12-29 19:10:00|7414.9|7413.1|7424.3|7422.5|7425|7423.2|7414.9|7413.1|0
1640805300000|2021-12-29 19:15:00|7424.5|7422.7|7423.1|7421.3|7425|7423.2|7420|7418.2|0
1640805600000|2021-12-29 19:20:00|7422.8|7421|7422.3|7420.5|7426.8|7425|7421.2|7419.4|0
1640805900000|2021-12-29 19:25:00|7422.4|7420.6|7429.4|7427.6|7431.1|7429.3|7422.3|7420.5|0
1640806200000|2021-12-29 19:30:00|7429.5|7427.7|7432.7|7430.9|7433.2|7431.4|7428.3|7426.5|0
1640806500000|2021-12-29 19:35:00|7432.6|7430.8|7433.1|7431.3|7437|7435.2|7431.1|7429.3|0
1640806800000|2021-12-29 19:40:00|7433.2|7431.4|7429.8|7428|7433.4|7431.6|7426.3|7424.5|0
1640807100000|2021-12-29 19:45:00|7429.9|7428.1|7432|7430.2|7433.5|7431.7|7429.2|7427.4|0
1640807400000|2021-12-29 19:50:00|7432.2|7430.4|7437.4|7435.6|7438.6|7436.8|7431.4|7429.6|0
1640807700000|2021-12-29 19:55:00|7437.3|7435.5|7437|7435.2|7438|7436.2|7434.4|7432.6|0
1640808000000|2021-12-29 20:00:00|7436.8|7435|7427.5|7425.7|7437.4|7435.6|7426.3|7424.5|0
1640808300000|2021-12-29 20:05:00|7427.3|7425.5|7428.6|7426.8|7430.3|7428.5|7425.7|7423.9|0
1640808600000|2021-12-29 20:10:00|7428.7|7426.9|7421.7|7419.9|7429.2|7427.4|7419.9|7418.1|0
1640808900000|2021-12-29 20:15:00|7421.5|7419.7|7421.5|7419.7|7423.3|7421.5|7419.2|7417.4|0
1640809200000|2021-12-29 20:20:00|7421|7419.2|7416.2|7414.4|7421.3|7419.5|7414.3|7412.5|0
1640809500000|2021-12-29 20:25:00|7416.5|7414.7|7418|7416.2|7419.1|7417.3|7415.3|7413.5|0
1640809800000|2021-12-29 20:30:00|7418.5|7416.7|7431.5|7429.7|7432.4|7430.6|7418.5|7416.7|0
1640810100000|2021-12-29 20:35:00|7431.7|7429.9|7430.5|7428.7|7433|7431.2|7426.3|7424.5|0
1640810400000|2021-12-29 20:40:00|7430.4|7428.6|7432.7|7430.9|7436.6|7434.8|7430.4|7428.6|0
1640810700000|2021-12-29 20:45:00|7432.8|7431|7432.6|7430.8|7437.7|7435.9|7431.3|7429.5|0
1640811000000|2021-12-29 20:50:00|7434.8|7433|7431.3|7429.5|7437.6|7435.8|7429|7427.2|0
1640811300000|2021-12-29 20:55:00|7431|7429.2|7421.6|7419.8|7431.6|7429.8|7421.2|7419.4|0
1640811600000|2021-12-29 21:00:00|7422.2|7419.2|7418.6|7415.6|7422.2|7419.2|7417.5|7414.5|0
1640811900000|2021-12-29 21:05:00|7418.8|7415.8|7419.4|7416.4|7420.1|7417.1|7418|7415|0
1640812200000|2021-12-29 21:10:00|7419.5|7416.5|7417.8|7414.8|7420.2|7417.2|7417.7|7414.7|0
1640812500000|2021-12-29 21:15:00|7417.7|7414.7|7417.2|7414.2|7418.2|7415.2|7416.6|7413.6|0
1640812800000|2021-12-29 21:20:00|7417.1|7414.1|7415|7412|7417.3|7414.3|7414.2|7411.2|0
1640813100000|2021-12-29 21:25:00|7415.2|7412.2|7414.7|7411.7|7416.2|7413.2|7414.5|7411.5|0
1640813400000|2021-12-29 21:30:00|7414.8|7411.8|7413.6|7410.6|7414.8|7411.8|7413.2|7410.2|0
1640813700000|2021-12-29 21:35:00|7413.7|7410.7|7414.5|7411.5|7414.7|7411.7|7413.3|7410.3|0
1640814000000|2021-12-29 21:40:00|7414.4|7411.4|7413.9|7410.9|7414.5|7411.5|7413.4|7410.4|0
1640814300000|2021-12-29 21:45:00|7413.6|7410.6|7413.5|7410.5|7413.9|7410.9|7413.5|7410.5|0
1640814600000|2021-12-29 21:50:00|7413.6|7410.6|7412.6|7409.6|7413.8|7410.8|7412.6|7409.6|0
1640814900000|2021-12-29 21:55:00|7412.9|7409.9|7412.6|7409.6|7412.9|7409.9|7411.5|7408.5|0
1640815200000|2021-12-29 22:00:00|7412.8|7409.8|7412.9|7409.9|7413.4|7410.4|7412.5|7409.5|0
1640815500000|2021-12-29 22:05:00|7412.6|7409.6|7412.3|7409.3|7413.2|7410.2|7412.2|7409.2|0
1640815800000|2021-12-29 22:10:00|7412.4|7409.4|7412.2|7409.2|7412.6|7409.6|7412.1|7409.1|0
1640816100000|2021-12-29 22:15:00|7412.3|7409.3|7411.8|7408.8|7412.3|7409.3|7411|7408|0
1640816400000|2021-12-29 22:20:00|7411.7|7408.7|7412.7|7409.7|7412.9|7409.9|7411.5|7408.5|0
1640816700000|2021-12-29 22:25:00|7412.3|7409.3|7412.8|7409.8|7413|7410|7412.2|7409.2|0
1640817000000|2021-12-29 22:30:00|7412.9|7409.9|7412.5|7409.5|7413|7410|7412.3|7409.3|0
1640817300000|2021-12-29 22:35:00|7412.4|7409.4|7412.5|7409.5|7412.5|7409.5|7412.1|7409.1|0
1640817600000|2021-12-29 22:40:00|7412.4|7409.4|7412.6|7409.6|7412.6|7409.6|7412.4|7409.4|0
1640817900000|2021-12-29 22:45:00|7412.8|7409.8|7412.5|7409.5|7413.3|7410.3|7412.5|7409.5|0
1640818200000|2021-12-29 22:50:00|7412.3|7409.3|7413.3|7410.3|7413.5|7410.5|7412.3|7409.3|0
1640818500000|2021-12-29 22:55:00|7413.4|7410.4|7412.4|7409.4|7413.6|7410.6|7412.4|7409.4|0
1640818800000|2021-12-29 23:00:00|7412.5|7409.5|7411.8|7408.8|7416.4|7413.4|7411.8|7408.8|0
1640819100000|2021-12-29 23:05:00|7411.9|7408.9|7412.4|7409.4|7412.9|7409.9|7411.3|7408.3|0
1640819400000|2021-12-29 23:10:00|7412.5|7409.5|7411.5|7408.5|7412.5|7409.5|7411.5|7408.5|0
1640819700000|2021-12-29 23:15:00|7411.3|7408.3|7410.4|7407.4|7411.4|7408.4|7410.3|7407.3|0
1640820000000|2021-12-29 23:20:00|7410.3|7407.3|7408.9|7405.9|7410.5|7407.5|7408.8|7405.8|0
1640820300000|2021-12-29 23:25:00|7409.5|7406.5|7406.9|7403.9|7409.5|7406.5|7406.7|7403.7|0
1640820600000|2021-12-29 23:30:00|7406.8|7403.8|7406.1|7403.1|7406.8|7403.8|7405.6|7402.6|0
1640820900000|2021-12-29 23:35:00|7406.3|7403.3|7407.2|7404.2|7407.2|7404.2|7406.2|7403.2|0
1640821200000|2021-12-29 23:40:00|7407.1|7404.1|7406.8|7403.8|7407.4|7404.4|7406.5|7403.5|0
1640821500000|2021-12-29 23:45:00|7406.9|7403.9|7406.9|7403.9|7407.2|7404.2|7406|7403|0
1640821800000|2021-12-29 23:50:00|7407|7404|7405.6|7402.6|7407|7404|7405.4|7402.4|0
1640822100000|2021-12-29 23:55:00|7405.7|7402.7|7405.4|7402.4|7405.8|7402.8|7404.8|7401.8|0
1640822400000|2021-12-30 00:00:00|7405.3|7402.3|7404.2|7401.2|7405.5|7402.5|7404.1|7401.1|0
1640822700000|2021-12-30 00:05:00|7404.1|7401.1|7402.6|7399.6|7404.6|7401.6|7402.4|7399.4|0
1640823000000|2021-12-30 00:10:00|7402.5|7399.5|7399.2|7396.2|7402.5|7399.5|7399.2|7396.2|0
1640823300000|2021-12-30 00:15:00|7399.1|7396.1|7396.9|7393.9|7400.5|7397.5|7396.3|7393.3|0
1640823600000|2021-12-30 00:20:00|7397|7394|7396.6|7393.6|7397.8|7394.8|7395.6|7392.6|0
1640823900000|2021-12-30 00:25:00|7396.9|7393.9|7397.8|7394.8|7398.4|7395.4|7396.4|7393.4|0
1640824200000|2021-12-30 00:30:00|7397.9|7394.9|7396.9|7393.9|7397.9|7394.9|7396.3|7393.3|0
1640824500000|2021-12-30 00:35:00|7396.6|7393.6|7393.8|7390.8|7396.6|7393.6|7391.8|7388.8|0
1640824800000|2021-12-30 00:40:00|7393.7|7390.7|7392.4|7389.4|7395.9|7392.9|7392.2|7389.2|0
1640825100000|2021-12-30 00:45:00|7392.9|7389.9|7392.9|7389.9|7394.1|7391.1|7392.4|7389.4|0
1640825400000|2021-12-30 00:50:00|7393|7390|7393.7|7390.7|7393.7|7390.7|7391.2|7388.2|0
1640825700000|2021-12-30 00:55:00|7393.5|7390.5|7395.1|7390.1|7395.1|7392.1|7392.6|7389.6|0
1640826000000|2021-12-30 01:00:00|7394.9|7389.9|7393.1|7388.1|7395.6|7390.6|7392.8|7387.8|0
1640826300000|2021-12-30 01:05:00|7393.2|7388.2|7394.6|7389.6|7394.9|7389.9|7393.2|7388.2|0
1640826600000|2021-12-30 01:10:00|7394.7|7389.7|7398.9|7393.9|7399.2|7394.2|7394.5|7389.5|0
1640826900000|2021-12-30 01:15:00|7399|7394|7401.9|7396.9|7402.1|7397.1|7398.6|7393.6|0
1640827200000|2021-12-30 01:20:00|7401.8|7396.8|7400.6|7395.6|7401.9|7396.9|7398.5|7393.5|0
1640827500000|2021-12-30 01:25:00|7400.7|7395.7|7400.4|7395.4|7401.6|7396.6|7399.9|7394.9|0
1640827800000|2021-12-30 01:30:00|7400.2|7395.2|7400.6|7395.6|7402.2|7397.2|7399.9|7394.9|0
1640828100000|2021-12-30 01:35:00|7400.5|7395.5|7405.1|7400.1|7405.3|7400.3|7399.5|7394.5|0
1640828400000|2021-12-30 01:40:00|7405|7400|7406.5|7401.5|7407.2|7402.2|7404.7|7399.7|0
1640828700000|2021-12-30 01:45:00|7406.4|7401.4|7407.1|7402.1|7407.8|7402.8|7405.4|7400.4|0
1640829000000|2021-12-30 01:50:00|7407|7402|7406.9|7401.9|7407.3|7402.3|7405.6|7400.6|0
1640829300000|2021-12-30 01:55:00|7407.1|7402.1|7406.3|7401.3|7407.2|7402.2|7405.5|7400.5|0
1640829600000|2021-12-30 02:00:00|7406.2|7401.2|7411.1|7406.1|7411.9|7406.9|7405.6|7400.6|0
1640829900000|2021-12-30 02:05:00|7411|7406|7409.8|7404.8|7411.1|7406.1|7409.4|7404.4|0
1640830200000|2021-12-30 02:10:00|7409.7|7404.7|7408.9|7403.9|7409.9|7404.9|7407.6|7402.6|0
1640830500000|2021-12-30 02:15:00|7408.8|7403.8|7409.6|7404.6|7410.1|7405.1|7408.6|7403.6|0
1640830800000|2021-12-30 02:20:00|7409.5|7404.5|7409.9|7404.9|7410|7405|7408.4|7403.4|0
1640831100000|2021-12-30 02:25:00|7409.8|7404.8|7409.4|7404.4|7410.2|7405.2|7409.4|7404.4|0
1640831400000|2021-12-30 02:30:00|7409.5|7404.5|7410.2|7405.2|7411.3|7406.3|7408.5|7403.5|0
1640831700000|2021-12-30 02:35:00|7410.1|7405.1|7410.2|7405.2|7410.2|7405.2|7408.2|7403.2|0
1640832000000|2021-12-30 02:40:00|7410|7405|7409.5|7404.5|7410.3|7405.3|7407.8|7402.8|0
1640832300000|2021-12-30 02:45:00|7409.3|7404.3|7409.9|7404.9|7410|7405|7408.8|7403.8|0
1640832600000|2021-12-30 02:50:00|7410|7405|7408|7403|7410.1|7405.1|7407.4|7402.4|0
1640832900000|2021-12-30 02:55:00|7407.9|7402.9|7407.3|7402.3|7407.9|7402.9|7405.8|7400.8|0
1640833200000|2021-12-30 03:00:00|7407.2|7402.2|7408.4|7403.4|7408.5|7403.5|7406.1|7401.1|0
1640833500000|2021-12-30 03:05:00|7408.3|7403.3|7408.4|7403.4|7409.1|7404.1|7407.7|7402.7|0
1640833800000|2021-12-30 03:10:00|7408.2|7403.2|7406.7|7401.7|7408.4|7403.4|7406|7401|0
1640834100000|2021-12-30 03:15:00|7406.9|7401.9|7407.6|7402.6|7407.8|7402.8|7406.8|7401.8|0
1640834400000|2021-12-30 03:20:00|7407.5|7402.5|7408.1|7403.1|7408.2|7403.2|7407|7402|0
1640834700000|2021-12-30 03:25:00|7408|7403|7405.9|7400.9|7408|7403|7405.7|7400.7|0
1640835000000|2021-12-30 03:30:00|7406|7401|7406.3|7401.3|7407.3|7402.3|7406|7401|0
1640835300000|2021-12-30 03:35:00|7406.2|7401.2|7406.9|7401.9|7406.9|7401.9|7405.7|7400.7|0
1640835600000|2021-12-30 03:40:00|7406.8|7401.8|7407.3|7402.3|7407.4|7402.4|7406.6|7401.6|0
1640835900000|2021-12-30 03:45:00|7407.2|7402.2|7406.6|7401.6|7407.6|7402.6|7406.6|7401.6|0
1640836200000|2021-12-30 03:50:00|7406.7|7401.7|7406.5|7401.5|7406.9|7401.9|7406.2|7401.2|0
1640836500000|2021-12-30 03:55:00|7406.2|7401.2|7406.4|7401.4|7406.7|7401.7|7405.7|7400.7|0
1640836800000|2021-12-30 04:00:00|7406.5|7401.5|7406.8|7401.8|7407.4|7402.4|7406.3|7401.3|0
1640837100000|2021-12-30 04:05:00|7406.7|7401.7|7408|7403|7408|7403|7406.7|7401.7|0
1640837400000|2021-12-30 04:10:00|7407.8|7402.8|7408.3|7403.3|7408.7|7403.7|7407.5|7402.5|0
1640837700000|2021-12-30 04:15:00|7408.1|7403.1|7409.2|7404.2|7409.7|7404.7|7408|7403|0
1640838000000|2021-12-30 04:20:00|7409.3|7404.3|7409.5|7404.5|7410.5|7405.5|7409.3|7404.3|0
1640838300000|2021-12-30 04:25:00|7409.6|7404.6|7409.2|7404.2|7409.7|7404.7|7408.9|7403.9|0
1640838600000|2021-12-30 04:30:00|7409.3|7404.3|7408.5|7403.5|7409.5|7404.5|7408.2|7403.2|0
1640838900000|2021-12-30 04:35:00|7408.4|7403.4|7408.1|7403.1|7409.1|7404.1|7407.9|7402.9|0
1640839200000|2021-12-30 04:40:00|7408|7403|7409.1|7404.1|7409.5|7404.5|7408|7403|0
1640839500000|2021-12-30 04:45:00|7409|7404|7410.2|7405.2|7410.2|7405.2|7408.4|7403.4|0
1640839800000|2021-12-30 04:50:00|7410.1|7405.1|7409.2|7404.2|7410.9|7405.9|7408.4|7403.4|0
1640840100000|2021-12-30 04:55:00|7409.4|7404.4|7410.9|7405.9|7411.2|7406.2|7408.8|7403.8|0
1640840400000|2021-12-30 05:00:00|7411|7406|7412|7407|7412.2|7407.2|7411|7406|0
1640840700000|2021-12-30 05:05:00|7411.9|7406.9|7410.2|7405.2|7412|7407|7409.8|7404.8|0
1640841000000|2021-12-30 05:10:00|7410.1|7405.1|7409.1|7404.1|7410.9|7405.9|7409|7404|0
1640841300000|2021-12-30 05:15:00|7409|7404|7409.5|7404.5|7411.1|7406.1|7408.9|7403.9|0
1640841600000|2021-12-30 05:20:00|7409.4|7404.4|7409.1|7404.1|7409.5|7404.5|7408.2|7403.2|0
1640841900000|2021-12-30 05:25:00|7409|7404|7408.3|7403.3|7409.1|7404.1|7407.3|7402.3|0
1640842200000|2021-12-30 05:30:00|7408.4|7403.4|7407.9|7402.9|7408.4|7403.4|7406|7401|0
1640842500000|2021-12-30 05:35:00|7407.8|7402.8|7407.6|7402.6|7408.5|7403.5|7405.8|7400.8|0
1640842800000|2021-12-30 05:40:00|7407.7|7402.7|7406.1|7401.1|7408.4|7403.4|7404.9|7399.9|0
1640843100000|2021-12-30 05:45:00|7406|7401|7407.4|7402.4|7408|7403|7405.8|7400.8|0
1640843400000|2021-12-30 05:50:00|7407.1|7402.1|7408.3|7403.3|7408.4|7403.4|7405.7|7400.7|0
1640843700000|2021-12-30 05:55:00|7408.4|7403.4|7405|7400|7408.4|7403.4|7404.9|7399.9|0
1640844000000|2021-12-30 06:00:00|7404.9|7399.9|7400.7|7395.7|7406.9|7401.9|7400.4|7395.4|0
1640844300000|2021-12-30 06:05:00|7400.6|7395.6|7404.5|7399.5|7405.5|7400.5|7399.9|7394.9|0
1640844600000|2021-12-30 06:10:00|7404.3|7399.3|7405.5|7400.5|7406.4|7401.4|7403.3|7398.3|0
1640844900000|2021-12-30 06:15:00|7405.3|7400.3|7403.7|7398.7|7405.4|7400.4|7402.7|7397.7|0
1640845200000|2021-12-30 06:20:00|7403.6|7398.6|7403.5|7398.5|7404.3|7399.3|7402.3|7397.3|0
1640845500000|2021-12-30 06:25:00|7403.4|7398.4|7403.1|7398.1|7404|7399|7401.8|7396.8|0
1640845800000|2021-12-30 06:30:00|7403.2|7398.2|7403.3|7398.3|7403.6|7398.6|7401.8|7396.8|0
1640846100000|2021-12-30 06:35:00|7403.1|7398.1|7404.4|7399.4|7404.9|7399.9|7403|7398|0
1640846400000|2021-12-30 06:40:00|7404.3|7399.3|7403.8|7398.8|7404.6|7399.6|7403.5|7398.5|0
1640846700000|2021-12-30 06:45:00|7403.9|7398.9|7403.3|7398.3|7403.9|7398.9|7402.3|7397.3|0
1640847000000|2021-12-30 06:50:00|7403.2|7398.2|7405.3|7400.3|7405.8|7400.8|7402.5|7397.5|0
1640847300000|2021-12-30 06:55:00|7405.1|7400.1|7405.7|7400.7|7405.9|7400.9|7404.6|7399.6|0
1640847600000|2021-12-30 07:00:00|7405.9|7400.9|7404.9|7399.9|7406.8|7401.8|7403.7|7398.7|0
1640847900000|2021-12-30 07:05:00|7404.8|7399.8|7403.2|7398.2|7405.7|7400.7|7402.2|7397.2|0
1640848200000|2021-12-30 07:10:00|7403.1|7398.1|7402.2|7397.2|7403.6|7398.6|7400.9|7395.9|0
1640848500000|2021-12-30 07:15:00|7402.3|7397.3|7403.3|7398.3|7403.6|7398.6|7401.5|7396.5|0
1640848800000|2021-12-30 07:20:00|7403.4|7398.4|7406.7|7401.7|7407.3|7402.3|7402.1|7397.1|0
1640849100000|2021-12-30 07:25:00|7406.6|7401.6|7409.8|7404.8|7409.9|7404.9|7406.6|7401.6|0
1640849400000|2021-12-30 07:30:00|7409.9|7404.9|7417.1|7412.1|7418|7413|7409.8|7404.8|0
1640849700000|2021-12-30 07:35:00|7417.3|7412.3|7415.7|7410.7|7418|7413|7415.6|7410.6|0
1640850000000|2021-12-30 07:40:00|7415.6|7410.6|7415.1|7410.1|7416.6|7411.6|7414.9|7409.9|0
1640850300000|2021-12-30 07:45:00|7415.2|7410.2|7415.1|7410.1|7415.8|7410.8|7414.5|7409.5|0
1640850600000|2021-12-30 07:50:00|7415|7410|7412.6|7407.6|7415|7410|7412.3|7407.3|0
1640850900000|2021-12-30 07:55:00|7412.7|7407.7|7415.5|7410.5|7415.6|7410.6|7412.4|7407.4|0
1640851200000|2021-12-30 08:00:00|7416.1|7411.1|7416.6|7411.6|7419.5|7414.5|7416|7411|0
1640851500000|2021-12-30 08:05:00|7416|7411|7415.9|7410.9|7417.9|7412.9|7414|7409|0
1640851800000|2021-12-30 08:10:00|7415.6|7410.6|7415.3|7410.3|7416.3|7411.3|7414.1|7409.1|0
1640852100000|2021-12-30 08:15:00|7415.2|7410.2|7419.5|7414.5|7419.7|7414.7|7414.4|7409.4|0
1640852400000|2021-12-30 08:20:00|7419.4|7414.4|7423.5|7418.5|7424.5|7419.5|7417.6|7412.6|0
1640852700000|2021-12-30 08:25:00|7423.6|7418.6|7422.6|7417.6|7424|7419|7420.3|7415.3|0
1640853000000|2021-12-30 08:30:00|7422.4|7417.4|7421.7|7416.7|7423.5|7418.5|7420.9|7415.9|0
1640853300000|2021-12-30 08:35:00|7421.6|7416.6|7421.6|7416.6|7422.3|7417.3|7420|7415|0
1640853600000|2021-12-30 08:40:00|7421.7|7416.7|7425|7420|7425.5|7420.5|7421.4|7416.4|0
1640853900000|2021-12-30 08:45:00|7425.1|7420.1|7428.1|7423.1|7428.7|7423.7|7423.7|7418.7|0
1640854200000|2021-12-30 08:50:00|7428|7423|7430.1|7425.1|7430.2|7425.2|7427.9|7422.9|0
1640854500000|2021-12-30 08:55:00|7430|7425|7431.3|7426.3|7431.7|7426.7|7429.4|7424.4|0
1640854800000|2021-12-30 09:00:00|7431.2|7426.2|7433.5|7430.5|7441.6|7438.6|7427.4|7424.4|0
1640855100000|2021-12-30 09:05:00|7432.1|7429.1|7435.4|7432.4|7437.1|7434.1|7432.1|7429.1|0
1640855400000|2021-12-30 09:10:00|7435.7|7432.7|7433.1|7430.1|7436.3|7433.3|7431.7|7428.7|0
1640855700000|2021-12-30 09:15:00|7433.9|7430.9|7430.9|7427.9|7434.7|7431.7|7430.1|7427.1|0
1640856000000|2021-12-30 09:20:00|7430.8|7427.8|7435.8|7432.8|7436.6|7433.6|7430.7|7427.7|0
1640856300000|2021-12-30 09:25:00|7435.7|7432.7|7437.2|7434.2|7437.2|7434.2|7433.7|7430.7|0
1640856600000|2021-12-30 09:30:00|7437.1|7434.1|7434.9|7431.9|7438.1|7435.1|7433.4|7430.4|0
1640856900000|2021-12-30 09:35:00|7435.3|7432.3|7438.7|7435.7|7439.3|7436.3|7433.5|7430.5|0
1640857200000|2021-12-30 09:40:00|7437.9|7434.9|7440.5|7437.5|7440.5|7437.5|7437.1|7434.1|0
1640857500000|2021-12-30 09:45:00|7441.1|7438.1|7436.6|7433.6|7441.2|7438.2|7436.5|7433.5|0
1640857800000|2021-12-30 09:50:00|7437.4|7434.4|7437|7434|7437.4|7434.4|7435|7432|0
1640858100000|2021-12-30 09:55:00|7437.1|7434.1|7438.1|7435.1|7438.6|7435.6|7436|7433|0
1640858400000|2021-12-30 10:00:00|7438.2|7435.2|7435.9|7432.9|7438.4|7435.4|7434.9|7431.9|0
1640858700000|2021-12-30 10:05:00|7435.8|7432.8|7435.5|7432.5|7436.9|7433.9|7435.5|7432.5|0
1640859000000|2021-12-30 10:10:00|7435.6|7432.6|7435.6|7432.6|7436.5|7433.5|7434.2|7431.2|0
1640859300000|2021-12-30 10:15:00|7434.5|7431.5|7435|7432|7435.6|7432.6|7432.9|7429.9|0
1640859600000|2021-12-30 10:20:00|7433.6|7430.6|7436|7433|7436.7|7433.7|7433.6|7430.6|0
1640859900000|2021-12-30 10:25:00|7435.9|7432.9|7434.3|7431.3|7435.9|7432.9|7432.3|7429.3|0
1640860200000|2021-12-30 10:30:00|7434.4|7431.4|7432.8|7429.8|7434.5|7431.5|7430.6|7427.6|0
1640860500000|2021-12-30 10:35:00|7431|7428|7433.5|7430.5|7434.2|7431.2|7430.8|7427.8|0
1640860800000|2021-12-30 10:40:00|7433.4|7430.4|7433.7|7430.7|7435.9|7432.9|7431.4|7428.4|0
1640861100000|2021-12-30 10:45:00|7435.3|7432.3|7434.9|7431.9|7435.5|7432.5|7432.4|7429.4|0
1640861400000|2021-12-30 10:50:00|7433.6|7430.6|7429.2|7426.2|7434.5|7431.5|7428.7|7425.7|0
1640861700000|2021-12-30 10:55:00|7429.6|7426.6|7432.9|7429.9|7434.3|7431.3|7429.2|7426.2|0
1640862000000|2021-12-30 11:00:00|7434.3|7431.3|7429|7426|7434.7|7431.7|7429|7426|0
1640862300000|2021-12-30 11:05:00|7429.3|7426.3|7433.7|7430.7|7434.1|7431.1|7428.6|7425.6|0
1640862600000|2021-12-30 11:10:00|7433.4|7430.4|7434.5|7431.5|7435.1|7432.1|7431.9|7428.9|0
1640862900000|2021-12-30 11:15:00|7434.4|7431.4|7425|7422|7435.8|7432.8|7424.5|7421.5|0
1640863200000|2021-12-30 11:20:00|7424.9|7421.9|7420.2|7417.2|7429.2|7426.2|7416.7|7413.7|0
1640863500000|2021-12-30 11:25:00|7419.9|7416.9|7422.7|7419.7|7424.6|7421.6|7419.7|7416.7|0
1640863800000|2021-12-30 11:30:00|7422.8|7419.8|7418|7415|7423.6|7420.6|7417.6|7414.6|0
1640864100000|2021-12-30 11:35:00|7417.9|7414.9|7424.1|7421.1|7424.1|7421.1|7417.9|7414.9|0
1640864400000|2021-12-30 11:40:00|7424|7421|7423.7|7420.7|7425.2|7422.2|7422.8|7419.8|0
1640864700000|2021-12-30 11:45:00|7423.8|7420.8|7430.2|7427.2|7430.2|7427.2|7423.8|7420.8|0
1640865000000|2021-12-30 11:50:00|7430.3|7427.3|7430.7|7427.7|7431|7428|7429.2|7426.2|0
1640865300000|2021-12-30 11:55:00|7430.2|7427.2|7430.3|7427.3|7431.9|7428.9|7429.4|7426.4|0
1640865600000|2021-12-30 12:00:00|7428.8|7425.8|7427|7424|7429.8|7426.8|7423.6|7420.6|0
1640865900000|2021-12-30 12:05:00|7426.9|7423.9|7428.9|7425.9|7429.7|7426.7|7426.1|7423.1|0
1640866200000|2021-12-30 12:10:00|7429|7426|7431|7428|7431.3|7428.3|7428.8|7425.8|0
1640866500000|2021-12-30 12:15:00|7431.1|7428.1|7433|7430|7433.2|7430.2|7430.6|7427.6|0
1640866800000|2021-12-30 12:20:00|7433.2|7430.2|7432|7429|7433.5|7430.5|7430.9|7427.9|0
1640867100000|2021-12-30 12:25:00|7431.5|7428.5|7431.6|7428.6|7433|7430|7431.3|7428.3|0
1640867400000|2021-12-30 12:30:00|7431.7|7428.7|7435|7432|7435.1|7432.1|7431.3|7428.3|0
1640867700000|2021-12-30 12:35:00|7435.1|7432.1|7435.4|7432.4|7436.6|7433.6|7433.8|7430.8|0
1640868000000|2021-12-30 12:40:00|7435.2|7432.2|7438.5|7435.5|7438.5|7435.5|7432.5|7429.5|0
1640868300000|2021-12-30 12:45:00|7438.4|7435.4|7435.2|7432.2|7438.5|7435.5|7434.7|7431.7|0
1640868600000|2021-12-30 12:50:00|7435.3|7432.3|7430.9|7427.9|7435.3|7432.3|7430.7|7427.7|0
1640868900000|2021-12-30 12:55:00|7430.8|7427.8|7429.5|7426.5|7431.2|7428.2|7428.1|7425.1|0
1640869200000|2021-12-30 13:00:00|7429.7|7426.7|7426.3|7423.3|7431.2|7428.2|7424.9|7421.9|0
1640869500000|2021-12-30 13:05:00|7426.5|7423.5|7426.3|7423.3|7427.9|7424.9|7425.2|7422.2|0
1640869800000|2021-12-30 13:10:00|7426.1|7423.1|7419.9|7416.9|7426.1|7423.1|7419.4|7416.4|0
1640870100000|2021-12-30 13:15:00|7420.4|7417.4|7420.7|7417.7|7421.3|7418.3|7417.7|7414.7|0
1640870400000|2021-12-30 13:20:00|7420.8|7417.8|7419.5|7416.5|7421.6|7418.6|7417|7414|0
1640870700000|2021-12-30 13:25:00|7419.4|7416.4|7423.4|7420.4|7423.6|7420.6|7419.4|7416.4|0
1640871000000|2021-12-30 13:30:00|7423.3|7420.3|7422.8|7419.8|7424.8|7421.8|7422.2|7419.2|0
1640871300000|2021-12-30 13:35:00|7422.9|7419.9|7422.5|7419.5|7423.5|7420.5|7421.2|7418.2|0
1640871600000|2021-12-30 13:40:00|7422.6|7419.6|7420.9|7417.9|7424.1|7421.1|7420.1|7417.1|0
1640871900000|2021-12-30 13:45:00|7420.7|7417.7|7417.8|7414.8|7420.7|7417.7|7416.9|7413.9|0
1640872200000|2021-12-30 13:50:00|7417.9|7414.9|7415.3|7412.3|7418.3|7415.3|7415.1|7412.1|0
1640872500000|2021-12-30 13:55:00|7415.2|7412.2|7413.8|7410.8|7415.5|7412.5|7411.6|7408.6|0
1640872800000|2021-12-30 14:00:00|7414|7411|7411.5|7408.5|7414.5|7411.5|7410.9|7407.9|0
1640873100000|2021-12-30 14:05:00|7411.4|7408.4|7413.1|7410.1|7414.2|7411.2|7410.2|7407.2|0
1640873400000|2021-12-30 14:10:00|7413.3|7410.3|7417.1|7414.1|7417.1|7414.1|7411.4|7408.4|0
1640873700000|2021-12-30 14:15:00|7416.1|7413.1|7418.9|7415.9|7419.9|7416.9|7414.4|7411.4|0
1640874000000|2021-12-30 14:20:00|7419.3|7416.3|7416.6|7413.6|7419.7|7416.7|7415.8|7412.8|0
1640874300000|2021-12-30 14:25:00|7409|7406|7407.9|7404.9|7409.8|7406.8|7401.5|7398.5|0
1640874600000|2021-12-30 14:30:00|7407.5|7404.5|7457.1|7455.3|7457.1|7455.3|7407.1|7404.1|0
1640874900000|2021-12-30 14:35:00|7456.1|7454.3|7457.2|7455.4|7462.9|7461.1|7446.5|7444.7|0
1640875200000|2021-12-30 14:40:00|7457.7|7455.9|7451.8|7450|7467.3|7465.5|7439.9|7438.1|0
1640875500000|2021-12-30 14:45:00|7451.2|7449.4|7458.4|7456.6|7467.6|7465.8|7447.1|7445.3|0
1640875800000|2021-12-30 14:50:00|7458.3|7456.5|7480.8|7479|7481.1|7479.3|7457.9|7456.1|0
1640876100000|2021-12-30 14:55:00|7480.5|7478.7|7502.3|7500.5|7505.2|7503.4|7475.9|7474.1|0
1640876400000|2021-12-30 15:00:00|7503.9|7502.1|7517.3|7515.5|7520.1|7518.3|7503.8|7502|0
1640876700000|2021-12-30 15:05:00|7516.9|7515.1|7535.1|7533.3|7535.5|7533.7|7512.7|7510.9|0
1640877000000|2021-12-30 15:10:00|7534.7|7532.9|7542.2|7540.4|7544.1|7542.3|7529.9|7528.1|0
1640877300000|2021-12-30 15:15:00|7542|7540.2|7536.8|7535|7542|7540.2|7523.1|7521.3|0
1640877600000|2021-12-30 15:20:00|7536.7|7534.9|7537.1|7535.3|7539.1|7537.3|7525.8|7524|0
1640877900000|2021-12-30 15:25:00|7536.9|7535.1|7544.5|7542.7|7550.4|7548.6|7532.1|7530.3|0
1640878200000|2021-12-30 15:30:00|7545.6|7543.8|7549.6|7547.8|7549.9|7548.1|7542.5|7540.7|0
1640878500000|2021-12-30 15:35:00|7550.2|7548.4|7546.9|7545.1|7551.7|7549.9|7544.4|7542.6|0
1640878800000|2021-12-30 15:40:00|7546.8|7545|7545|7543.2|7552.5|7550.7|7542.7|7540.9|0
1640879100000|2021-12-30 15:45:00|7545.6|7543.8|7547.2|7545.4|7552.9|7551.1|7545.1|7543.3|0
1640879400000|2021-12-30 15:50:00|7547.1|7545.3|7549|7547.2|7555.6|7553.8|7543.2|7541.4|0
1640879700000|2021-12-30 15:55:00|7549.1|7547.3|7540.2|7538.4|7554|7552.2|7538.1|7536.3|0
1640880000000|2021-12-30 16:00:00|7539.8|7538|7543.6|7541.8|7543.9|7542.1|7535.3|7533.5|0
1640880300000|2021-12-30 16:05:00|7543.7|7541.9|7543.2|7541.4|7550.7|7548.9|7542.6|7540.8|0
1640880600000|2021-12-30 16:10:00|7542.9|7541.1|7546.8|7545|7549.3|7547.5|7541|7539.2|0
1640880900000|2021-12-30 16:15:00|7546.5|7544.7|7547.5|7545.7|7553.4|7551.6|7545.2|7543.4|0
1640881200000|2021-12-30 16:20:00|7547.9|7546.1|7546.3|7544.5|7551.6|7549.8|7543.2|7541.4|0
1640881500000|2021-12-30 16:25:00|7546.4|7544.6|7556.2|7554.4|7559|7557.2|7545.6|7543.8|0
1640881800000|2021-12-30 16:30:00|7556.3|7554.5|7555.3|7553.5|7559.8|7558|7549|7547.2|0
1640882100000|2021-12-30 16:35:00|7556|7554.2|7561.4|7559.6|7561.7|7559.9|7554.4|7552.6|0
1640882400000|2021-12-30 16:40:00|7561.6|7559.8|7560.6|7558.8|7567.5|7565.7|7556|7554.2|0
1640882700000|2021-12-30 16:45:00|7560.9|7559.1|7566.3|7564.5|7566.9|7565.1|7559.2|7557.4|0
1640883000000|2021-12-30 16:50:00|7566.1|7564.3|7566.8|7565|7568.9|7567.1|7563.8|7562|0
1640883300000|2021-12-30 16:55:00|7567.6|7565.8|7574.7|7572.9|7575.7|7573.9|7564.4|7562.6|0
1640883600000|2021-12-30 17:00:00|7574.3|7572.5|7584.4|7582.6|7584.4|7582.6|7574.1|7572.3|0
1640883900000|2021-12-30 17:05:00|7584|7582.2|7574|7572.2|7584.7|7582.9|7573.1|7571.3|0
1640884200000|2021-12-30 17:10:00|7574.3|7572.5|7576.4|7574.6|7579.9|7578.1|7573.4|7571.6|0
1640884500000|2021-12-30 17:15:00|7576.2|7574.4|7574.9|7573.1|7580.5|7578.7|7572.8|7571|0
1640884800000|2021-12-30 17:20:00|7574.7|7572.9|7571.3|7569.5|7576.2|7574.4|7570.1|7568.3|0
1640885100000|2021-12-30 17:25:00|7572.7|7570.9|7578.2|7576.4|7578.3|7576.5|7569.3|7567.5|0
1640885400000|2021-12-30 17:30:00|7578.4|7576.6|7575.6|7573.8|7582.6|7580.8|7573.5|7571.7|0
1640885700000|2021-12-30 17:35:00|7575.7|7573.9|7577.7|7575.9|7581.2|7579.4|7575.6|7573.8|0
1640886000000|2021-12-30 17:40:00|7577.5|7575.7|7582.5|7580.7|7582.7|7580.9|7576.5|7574.7|0
1640886300000|2021-12-30 17:45:00|7582.3|7580.5|7581.9|7580.1|7582.3|7580.5|7578.2|7576.4|0
1640886600000|2021-12-30 17:50:00|7582|7580.2|7582.5|7580.7|7585.1|7583.3|7580.3|7578.5|0
1640886900000|2021-12-30 17:55:00|7582.4|7580.6|7579.3|7577.5|7583.6|7581.8|7579.2|7577.4|0
1640887200000|2021-12-30 18:00:00|7579.2|7577.4|7576.2|7574.4|7581.2|7579.4|7575.1|7573.3|0
1640887500000|2021-12-30 18:05:00|7576.9|7575.1|7579.7|7577.9|7580.4|7578.6|7573.5|7571.7|0
1640887800000|2021-12-30 18:10:00|7579.8|7578|7576.7|7574.9|7579.8|7578|7574.6|7572.8|0
1640888100000|2021-12-30 18:15:00|7576.5|7574.7|7576.7|7574.9|7581|7579.2|7576|7574.2|0
1640888400000|2021-12-30 18:20:00|7577.1|7575.3|7581.8|7580|7583.6|7581.8|7577|7575.2|0
1640888700000|2021-12-30 18:25:00|7582.1|7580.3|7587.6|7585.8|7588|7586.2|7582.1|7580.3|0
1640889000000|2021-12-30 18:30:00|7587.7|7585.9|7593.4|7591.6|7595.9|7594.1|7587.6|7585.8|0
1640889300000|2021-12-30 18:35:00|7593.3|7591.5|7592.4|7590.6|7594.6|7592.8|7588.9|7587.1|0
1640889600000|2021-12-30 18:40:00|7592.1|7590.3|7591.1|7589.3|7597.6|7595.8|7589.8|7588|0
1640889900000|2021-12-30 18:45:00|7590.8|7589|7582.6|7580.8|7591.9|7590.1|7579.9|7578.1|0
1640890200000|2021-12-30 18:50:00|7582.9|7581.1|7589.9|7588.1|7589.9|7588.1|7579.7|7577.9|0
1640890500000|2021-12-30 18:55:00|7590|7588.2|7588.6|7586.8|7592.7|7590.9|7584.4|7582.6|0
1640890800000|2021-12-30 19:00:00|7588.3|7586.5|7575.6|7573.8|7588.3|7586.5|7571.8|7570|0
1640891100000|2021-12-30 19:05:00|7575.5|7573.7|7574.9|7573.1|7575.6|7573.8|7568.2|7566.4|0
1640891400000|2021-12-30 19:10:00|7575.2|7573.4|7578.6|7576.8|7579.8|7578|7572.1|7570.3|0
1640891700000|2021-12-30 19:15:00|7578.7|7576.9|7581.1|7579.3|7585|7583.2|7576.7|7574.9|0
1640892000000|2021-12-30 19:20:00|7580.7|7578.9|7580.5|7578.7|7583.8|7582|7578.7|7576.9|0
1640892300000|2021-12-30 19:25:00|7581|7579.2|7587.5|7585.7|7587.9|7586.1|7580.8|7579|0
1640892600000|2021-12-30 19:30:00|7586.9|7585.1|7582.6|7580.8|7588.7|7586.9|7582.3|7580.5|0
1640892900000|2021-12-30 19:35:00|7582.3|7580.5|7582.7|7580.9|7584.4|7582.6|7580.2|7578.4|0
1640893200000|2021-12-30 19:40:00|7582.8|7581|7586.4|7584.6|7587.7|7585.9|7582.8|7581|0
1640893500000|2021-12-30 19:45:00|7586.3|7584.5|7581.3|7579.5|7586.3|7584.5|7580.1|7578.3|0
1640893800000|2021-12-30 19:50:00|7581.2|7579.4|7582.7|7580.9|7583.7|7581.9|7579.6|7577.8|0
1640894100000|2021-12-30 19:55:00|7582.5|7580.7|7582.8|7581|7584.4|7582.6|7580|7578.2|0
1640894400000|2021-12-30 20:00:00|7582.7|7580.9|7576.7|7574.9|7582.7|7580.9|7572.8|7571|0
1640894700000|2021-12-30 20:05:00|7576.6|7574.8|7562.2|7560.4|7577.1|7575.3|7561.9|7560.1|0
1640895000000|2021-12-30 20:10:00|7562.1|7560.3|7560.2|7558.4|7563.5|7561.7|7553.1|7551.3|0
1640895300000|2021-12-30 20:15:00|7560.1|7558.3|7563.2|7561.4|7567.2|7565.4|7557.7|7555.9|0
1640895600000|2021-12-30 20:20:00|7563.3|7561.5|7569.9|7568.1|7570.4|7568.6|7563.2|7561.4|0
1640895900000|2021-12-30 20:25:00|7569.5|7567.7|7566.4|7564.6|7573.9|7572.1|7564.9|7563.1|0
1640896200000|2021-12-30 20:30:00|7566.3|7564.5|7566.8|7565|7572|7570.2|7566.3|7564.5|0
1640896500000|2021-12-30 20:35:00|7566.7|7564.9|7555.7|7553.9|7568.7|7566.9|7555.4|7553.6|0
1640896800000|2021-12-30 20:40:00|7555.8|7554|7547.1|7545.3|7556.6|7554.8|7546.8|7545|0
1640897100000|2021-12-30 20:45:00|7546.5|7544.7|7538.2|7536.4|7547.4|7545.6|7534.1|7532.3|0
1640897400000|2021-12-30 20:50:00|7538.6|7536.8|7529.5|7527.7|7538.6|7536.8|7525.4|7523.6|0
1640897700000|2021-12-30 20:55:00|7529.7|7527.9|7527.1|7525.3|7532.4|7530.6|7517.7|7515.9|0
1640898000000|2021-12-30 21:00:00|7527.2|7525.4|7524|7521|7529.6|7526.6|7523.6|7520.6|0
1640898300000|2021-12-30 21:05:00|7524.1|7521.1|7527.1|7524.1|7527.2|7524.2|7523.6|7520.6|0
1640898600000|2021-12-30 21:10:00|7527|7524|7528.8|7525.8|7528.9|7525.9|7526.8|7523.8|0
1640898900000|2021-12-30 21:15:00|7528.7|7525.7|7529.7|7526.7|7530.3|7527.3|7528.6|7525.6|0
1640899200000|2021-12-30 21:20:00|7529.5|7526.5|7529.5|7526.5|7530.6|7527.6|7529.3|7526.3|0
1640899500000|2021-12-30 21:25:00|7529.4|7526.4|7528.6|7525.6|7529.5|7526.5|7528.2|7525.2|0
1640899800000|2021-12-30 21:30:00|7528.4|7525.4|7528.2|7525.2|7528.7|7525.7|7527.6|7524.6|0
1640900100000|2021-12-30 21:35:00|7528|7525|7527.3|7524.3|7528.3|7525.3|7527.3|7524.3|0
1640900400000|2021-12-30 21:40:00|7527.2|7524.2|7526.6|7523.6|7527.2|7524.2|7526.3|7523.3|0
1640900700000|2021-12-30 21:45:00|7526.5|7523.5|7527.2|7524.2|7527.6|7524.6|7526.5|7523.5|0
1640901000000|2021-12-30 21:50:00|7527.1|7524.1|7526.5|7523.5|7527.1|7524.1|7526.2|7523.2|0
1640901300000|2021-12-30 21:55:00|7526.6|7523.6|7525.2|7522.2|7526.9|7523.9|7525.2|7522.2|0
1640901600000|2021-12-30 22:00:00|7525.9|7522.9|7528.2|7525.2|7529.2|7526.2|7525.9|7522.9|0
1640901900000|2021-12-30 22:05:00|7528.3|7525.3|7529.1|7526.1|7529.1|7526.1|7526.8|7523.8|0
1640902200000|2021-12-30 22:10:00|7529|7526|7528.3|7525.3|7529.2|7526.2|7527.8|7524.8|0
1640902500000|2021-12-30 22:15:00|7528.4|7525.4|7525.3|7522.3|7528.4|7525.4|7525.2|7522.2|0
1640902800000|2021-12-30 22:20:00|7525.4|7522.4|7528.3|7525.3|7528.5|7525.5|7525.3|7522.3|0
1640903100000|2021-12-30 22:25:00|7528.4|7525.4|7528|7525|7528.4|7525.4|7527.8|7524.8|0
1640903400000|2021-12-30 22:30:00|7527.9|7524.9|7528.1|7525.1|7528.6|7525.6|7527.9|7524.9|0
1640903700000|2021-12-30 22:35:00|7528|7525|7528|7525|7528.4|7525.4|7528|7525|0
1640904000000|2021-12-30 22:40:00|7527.3|7524.3|7527.7|7524.7|7527.7|7524.7|7527.3|7524.3|0
1640904300000|2021-12-30 22:45:00|7527.8|7524.8|7528.1|7525.1|7528.1|7525.1|7527.5|7524.5|0
1640904600000|2021-12-30 22:50:00|7528|7525|7528|7525|7528.5|7525.5|7527.7|7524.7|0
1640904900000|2021-12-30 22:55:00|7527.9|7524.9|7528.3|7525.3|7528.4|7525.4|7527.4|7524.4|0
1640905200000|2021-12-30 23:00:00|7528.2|7525.2|7530.2|7527.2|7531.2|7528.2|7528.2|7525.2|0
1640905500000|2021-12-30 23:05:00|7530.4|7527.4|7530.5|7527.5|7531.2|7528.2|7530.1|7527.1|0
1640905800000|2021-12-30 23:10:00|7530.3|7527.3|7531.7|7528.7|7531.8|7528.8|7530|7527|0
1640906100000|2021-12-30 23:15:00|7531.8|7528.8|7532.1|7529.1|7532.3|7529.3|7531.7|7528.7|0
1640906400000|2021-12-30 23:20:00|7531.9|7528.9|7532.6|7529.6|7532.6|7529.6|7531.5|7528.5|0
1640906700000|2021-12-30 23:25:00|7532.3|7529.3|7531.5|7528.5|7532.3|7529.3|7530.3|7527.3|0
1640907000000|2021-12-30 23:30:00|7531.6|7528.6|7532.3|7529.3|7532.3|7529.3|7531.3|7528.3|0
1640907300000|2021-12-30 23:35:00|7532.2|7529.2|7532.2|7529.2|7532.5|7529.5|7531.9|7528.9|0
1640907600000|2021-12-30 23:40:00|7532.3|7529.3|7533.3|7530.3|7533.5|7530.5|7532.3|7529.3|0
1640907900000|2021-12-30 23:45:00|7532.4|7529.4|7531.5|7528.5|7533.2|7530.2|7531.3|7528.3|0
1640908200000|2021-12-30 23:50:00|7531.4|7528.4|7531.9|7528.9|7532.1|7529.1|7531.2|7528.2|0
1640908500000|2021-12-30 23:55:00|7532|7529|7532.4|7529.4|7532.7|7529.7|7531.5|7528.5|0
1640908800000|2021-12-31 00:00:00|7532.5|7529.5|7532.8|7529.8|7532.8|7529.8|7532.2|7529.2|0
1640909100000|2021-12-31 00:05:00|7533|7530|7533.9|7530.9|7534.6|7531.6|7533|7530|0
1640909400000|2021-12-31 00:10:00|7533.8|7530.8|7533.2|7530.2|7534.5|7531.5|7533.1|7530.1|0
1640909700000|2021-12-31 00:15:00|7533.1|7530.1|7529.2|7526.2|7533.6|7530.6|7528.8|7525.8|0
1640910000000|2021-12-31 00:20:00|7529.3|7526.3|7522.7|7519.7|7530.2|7527.2|7522.7|7519.7|0
1640910300000|2021-12-31 00:25:00|7522.6|7519.6|7508|7505|7522.6|7519.6|7506.9|7503.9|0
1640910600000|2021-12-31 00:30:00|7508.2|7505.2|7507.3|7504.3|7509.4|7506.4|7505.4|7502.4|0
1640910900000|2021-12-31 00:35:00|7506.8|7503.8|7507.4|7504.4|7508.6|7505.6|7506.3|7503.3|0
1640911200000|2021-12-31 00:40:00|7507|7504|7506.4|7503.4|7507.4|7504.4|7505.4|7502.4|0
1640911500000|2021-12-31 00:45:00|7506.1|7503.1|7501.7|7498.7|7506.7|7503.7|7501.7|7498.7|0
1640911800000|2021-12-31 00:50:00|7501.9|7498.9|7504.1|7501.1|7504.8|7501.8|7501.7|7498.7|0
1640912100000|2021-12-31 00:55:00|7504|7501|7506.8|7501.8|7507.9|7504.9|7504|7501|0
1640912400000|2021-12-31 01:00:00|7506.7|7501.7|7512.4|7507.4|7513.9|7508.9|7506.7|7501.7|0
1640912700000|2021-12-31 01:05:00|7512|7507|7510.9|7505.9|7513.6|7508.6|7510.5|7505.5|0
1640913000000|2021-12-31 01:10:00|7511|7506|7510.3|7505.3|7512.1|7507.1|7508.9|7503.9|0
1640913300000|2021-12-31 01:15:00|7509.9|7504.9|7517|7512|7521.3|7516.3|7509.9|7504.9|0
1640913600000|2021-12-31 01:20:00|7517.4|7512.4|7524.8|7519.8|7527.5|7522.5|7517.3|7512.3|0
1640913900000|2021-12-31 01:25:00|7524.7|7519.7|7525.5|7520.5|7525.9|7520.9|7524.1|7519.1|0
1640914200000|2021-12-31 01:30:00|7525.8|7520.8|7518.1|7513.1|7526.8|7521.8|7517.8|7512.8|0
1640914500000|2021-12-31 01:35:00|7518.3|7513.3|7522.8|7517.8|7523.5|7518.5|7517.9|7512.9|0
1640914800000|2021-12-31 01:40:00|7523|7518|7524.3|7519.3|7524.7|7519.7|7520.2|7515.2|0
1640915100000|2021-12-31 01:45:00|7524.4|7519.4|7523.4|7518.4|7524.8|7519.8|7522.2|7517.2|0
1640915400000|2021-12-31 01:50:00|7523.5|7518.5|7522.9|7517.9|7526.6|7521.6|7521.4|7516.4|0
1640915700000|2021-12-31 01:55:00|7522.8|7517.8|7526.5|7521.5|7526.9|7521.9|7522.5|7517.5|0
1640916000000|2021-12-31 02:00:00|7526.7|7521.7|7524.2|7519.2|7526.9|7521.9|7522.2|7517.2|0
1640916300000|2021-12-31 02:05:00|7524.3|7519.3|7524.8|7519.8|7525.6|7520.6|7523.5|7518.5|0
1640916600000|2021-12-31 02:10:00|7525|7520|7521.6|7516.6|7525|7520|7521.6|7516.6|0
1640916900000|2021-12-31 02:15:00|7521.7|7516.7|7524|7519|7524.4|7519.4|7520.1|7515.1|0
1640917200000|2021-12-31 02:20:00|7524.1|7519.1|7520.2|7515.2|7524.1|7519.1|7518.8|7513.8|0
1640917500000|2021-12-31 02:25:00|7520.4|7515.4|7520.3|7515.3|7521.2|7516.2|7519.2|7514.2|0
1640917800000|2021-12-31 02:30:00|7520.1|7515.1|7516.7|7511.7|7520.5|7515.5|7516|7511|0
1640918100000|2021-12-31 02:35:00|7516.6|7511.6|7515.7|7510.7|7517|7512|7514.3|7509.3|0
1640918400000|2021-12-31 02:40:00|7515.5|7510.5|7515.4|7510.4|7516|7511|7513.1|7508.1|0
1640918700000|2021-12-31 02:45:00|7515.5|7510.5|7518.3|7513.3|7519|7514|7515.1|7510.1|0
1640919000000|2021-12-31 02:50:00|7518.4|7513.4|7520|7515|7520.2|7515.2|7518.4|7513.4|0
1640919300000|2021-12-31 02:55:00|7519.9|7514.9|7520.3|7515.3|7520.4|7515.4|7517.9|7512.9|0
1640919600000|2021-12-31 03:00:00|7520.4|7515.4|7522.8|7517.8|7523.2|7518.2|7518.6|7513.6|0
1640919900000|2021-12-31 03:05:00|7522.7|7517.7|7520.4|7515.4|7523|7518|7520.4|7515.4|0
1640920200000|2021-12-31 03:10:00|7520.6|7515.6|7514.4|7509.4|7520.6|7515.6|7512.1|7507.1|0
1640920500000|2021-12-31 03:15:00|7514.3|7509.3|7515.4|7510.4|7515.7|7510.7|7511.4|7506.4|0
1640920800000|2021-12-31 03:20:00|7515.3|7510.3|7514|7509|7515.8|7510.8|7512.5|7507.5|0
1640921100000|2021-12-31 03:25:00|7513.9|7508.9|7514.7|7509.7|7514.7|7509.7|7511.8|7506.8|0
1640921400000|2021-12-31 03:30:00|7514.6|7509.6|7516|7511|7518.2|7513.2|7513.2|7508.2|0
1640921700000|2021-12-31 03:35:00|7516.1|7511.1|7517.4|7512.4|7518.3|7513.3|7514.2|7509.2|0
1640922000000|2021-12-31 03:40:00|7517.3|7512.3|7515.5|7510.5|7517.4|7512.4|7515.2|7510.2|0
1640922300000|2021-12-31 03:45:00|7515.6|7510.6|7516.7|7511.7|7518|7513|7515.5|7510.5|0
1640922600000|2021-12-31 03:50:00|7516.8|7511.8|7517.5|7512.5|7518.8|7513.8|7515.9|7510.9|0
1640922900000|2021-12-31 03:55:00|7517.6|7512.6|7518.2|7513.2|7518.5|7513.5|7517.1|7512.1|0
1640923200000|2021-12-31 04:00:00|7518.3|7513.3|7522.5|7517.5|7523.2|7518.2|7518.1|7513.1|0
1640923500000|2021-12-31 04:05:00|7522.4|7517.4|7522.6|7517.6|7523.5|7518.5|7522|7517|0
1640923800000|2021-12-31 04:10:00|7522.7|7517.7|7522.2|7517.2|7523.2|7518.2|7521.2|7516.2|0
1640924100000|2021-12-31 04:15:00|7522.1|7517.1|7522.1|7517.1|7522.6|7517.6|7521.1|7516.1|0
1640924400000|2021-12-31 04:20:00|7522.2|7517.2|7522.2|7517.2|7523.1|7518.1|7521.3|7516.3|0
1640924700000|2021-12-31 04:25:00|7522.1|7517.1|7521|7516|7522.4|7517.4|7521|7516|0
1640925000000|2021-12-31 04:30:00|7520.9|7515.9|7523.3|7518.3|7523.5|7518.5|7520.7|7515.7|0
1640925300000|2021-12-31 04:35:00|7523.5|7518.5|7523.4|7518.4|7523.7|7518.7|7522.1|7517.1|0
1640925600000|2021-12-31 04:40:00|7523.5|7518.5|7523.3|7518.3|7523.9|7518.9|7522.2|7517.2|0
1640925900000|2021-12-31 04:45:00|7523.4|7518.4|7524|7519|7524.4|7519.4|7523.1|7518.1|0
1640926200000|2021-12-31 04:50:00|7524.2|7519.2|7523.7|7518.7|7525|7520|7523.7|7518.7|0
1640926500000|2021-12-31 04:55:00|7523.8|7518.8|7524.5|7519.5|7525.2|7520.2|7523.4|7518.4|0
1640926800000|2021-12-31 05:00:00|7524.4|7519.4|7522.9|7517.9|7524.5|7519.5|7521.9|7516.9|0
1640927100000|2021-12-31 05:05:00|7523|7518|7522.1|7517.1|7523.1|7518.1|7521.3|7516.3|0
1640927400000|2021-12-31 05:10:00|7522.2|7517.2|7523|7518|7523.5|7518.5|7521.9|7516.9|0
1640927700000|2021-12-31 05:15:00|7523.1|7518.1|7522.6|7517.6|7523.8|7518.8|7522.4|7517.4|0
1640928000000|2021-12-31 05:20:00|7522.7|7517.7|7522.2|7517.2|7522.7|7517.7|7521.2|7516.2|0
1640928300000|2021-12-31 05:25:00|7522.3|7517.3|7521.8|7516.8|7522.3|7517.3|7520.6|7515.6|0
1640928600000|2021-12-31 05:30:00|7522|7517|7527.4|7522.4|7529.2|7524.2|7522|7517|0
1640928900000|2021-12-31 05:35:00|7527.3|7522.3|7525.3|7520.3|7527.5|7522.5|7524.4|7519.4|0
1640929200000|2021-12-31 05:40:00|7525.1|7520.1|7524.9|7519.9|7525.4|7520.4|7524|7519|0
1640929500000|2021-12-31 05:45:00|7524.8|7519.8|7525.2|7520.2|7525.6|7520.6|7523.8|7518.8|0
1640929800000|2021-12-31 05:50:00|7525.4|7520.4|7526.6|7521.6|7527|7522|7525.4|7520.4|0
1640930100000|2021-12-31 05:55:00|7526.5|7521.5|7525.8|7520.8|7526.8|7521.8|7525.6|7520.6|0
1640930400000|2021-12-31 06:00:00|7526.1|7521.1|7525.4|7520.4|7527.9|7522.9|7524.1|7519.1|0
1640930700000|2021-12-31 06:05:00|7525.7|7520.7|7526.4|7521.4|7528.4|7523.4|7525.3|7520.3|0
1640931000000|2021-12-31 06:10:00|7526.5|7521.5|7525.5|7520.5|7526.5|7521.5|7524.7|7519.7|0
1640931300000|2021-12-31 06:15:00|7525.4|7520.4|7525.9|7520.9|7526.2|7521.2|7524.5|7519.5|0
1640931600000|2021-12-31 06:20:00|7525.8|7520.8|7524.5|7519.5|7526.6|7521.6|7522.6|7517.6|0
1640931900000|2021-12-31 06:25:00|7524.7|7519.7|7523.8|7518.8|7524.8|7519.8|7523.6|7518.6|0
1640932200000|2021-12-31 06:30:00|7523.9|7518.9|7522.4|7517.4|7524.7|7519.7|7521.8|7516.8|0
1640932500000|2021-12-31 06:35:00|7522|7517|7522.2|7517.2|7522.9|7517.9|7520.8|7515.8|0
1640932800000|2021-12-31 06:40:00|7522.3|7517.3|7523.8|7518.8|7524.5|7519.5|7522.2|7517.2|0
1640933100000|2021-12-31 06:45:00|7523.5|7518.5|7522.1|7517.1|7523.9|7518.9|7522.1|7517.1|0
1640933400000|2021-12-31 06:50:00|7522.2|7517.2|7523|7518|7523.2|7518.2|7521.7|7516.7|0
1640933700000|2021-12-31 06:55:00|7523.1|7518.1|7523|7518|7524.3|7519.3|7521.9|7516.9|0
1640934000000|2021-12-31 07:00:00|7523.1|7518.1|7525|7520|7525.5|7520.5|7523|7518|0
1640934300000|2021-12-31 07:05:00|7524.9|7519.9|7526|7521|7526.1|7521.1|7524.6|7519.6|0
1640934600000|2021-12-31 07:10:00|7526.1|7521.1|7526.9|7521.9|7528.3|7523.3|7526|7521|0
1640934900000|2021-12-31 07:15:00|7527.1|7522.1|7527.5|7522.5|7527.9|7522.9|7525.5|7520.5|0
1640935200000|2021-12-31 07:20:00|7527.4|7522.4|7525.8|7520.8|7528.2|7523.2|7525.8|7520.8|0
1640935500000|2021-12-31 07:25:00|7525.7|7520.7|7526|7521|7526.2|7521.2|7525.3|7520.3|0
1640935800000|2021-12-31 07:30:00|7525.7|7520.7|7526.7|7521.7|7527.5|7522.5|7525|7520|0
1640936100000|2021-12-31 07:35:00|7526.6|7521.6|7526.7|7521.7|7527.7|7522.7|7524.5|7519.5|0
1640936400000|2021-12-31 07:40:00|7526.6|7521.6|7526.6|7521.6|7527.1|7522.1|7525.5|7520.5|0
1640936700000|2021-12-31 07:45:00|7526.5|7521.5|7525.2|7520.2|7527.6|7522.6|7524.4|7519.4|0
1640937000000|2021-12-31 07:50:00|7525.3|7520.3|7524.3|7519.3|7527.2|7522.2|7523.9|7518.9|0
1640937300000|2021-12-31 07:55:00|7524.5|7519.5|7527.7|7522.7|7527.8|7522.8|7524|7519|0
1640937600000|2021-12-31 08:00:00|7527.6|7522.6|7528.8|7523.8|7531.9|7526.9|7527|7522|0
1640937900000|2021-12-31 08:05:00|7528.9|7523.9|7528.2|7523.2|7529.4|7524.4|7526.1|7521.1|0
1640938200000|2021-12-31 08:10:00|7528|7523|7530.2|7525.2|7531.6|7526.6|7528|7523|0
1640938500000|2021-12-31 08:15:00|7530|7525|7527.6|7522.6|7531.5|7526.5|7527.1|7522.1|0
1640938800000|2021-12-31 08:20:00|7527.7|7522.7|7527.8|7522.8|7528.7|7523.7|7526.3|7521.3|0
1640939100000|2021-12-31 08:25:00|7527.9|7522.9|7529.9|7524.9|7530.4|7525.4|7527.5|7522.5|0
1640939400000|2021-12-31 08:30:00|7529.7|7524.7|7530.4|7525.4|7531.6|7526.6|7529.7|7524.7|0
1640939700000|2021-12-31 08:35:00|7530.2|7525.2|7527.8|7522.8|7530.7|7525.7|7527.5|7522.5|0
1640940000000|2021-12-31 08:40:00|7527.7|7522.7|7530.1|7525.1|7530.5|7525.5|7527|7522|0
1640940300000|2021-12-31 08:45:00|7530.4|7525.4|7526.8|7521.8|7532.1|7527.1|7526.6|7521.6|0
1640940600000|2021-12-31 08:50:00|7527|7522|7525.4|7520.4|7527.1|7522.1|7525|7520|0
1640940900000|2021-12-31 08:55:00|7525.2|7520.2|7525.2|7520.2|7525.6|7520.6|7523.4|7518.4|0
1640941200000|2021-12-31 09:00:00|7525|7520|7510.1|7507.1|7525.6|7520.6|7507.2|7504.2|0
1640941500000|2021-12-31 09:05:00|7509.9|7506.9|7529.4|7526.4|7529.4|7526.4|7509.1|7506.1|0
1640941800000|2021-12-31 09:10:00|7529.6|7526.6|7518.5|7515.5|7529.6|7526.6|7518.5|7515.5|0
1640942100000|2021-12-31 09:15:00|7518.3|7515.3|7516|7513|7520.7|7517.7|7516|7513|0
1640942400000|2021-12-31 09:20:00|7515.8|7512.8|7509.9|7506.9|7515.8|7512.8|7506.5|7503.5|0
1640942700000|2021-12-31 09:25:00|7510.2|7507.2|7513.3|7510.3|7513.3|7510.3|7510.2|7507.2|0
1640943000000|2021-12-31 09:30:00|7513.4|7510.4|7511.2|7508.2|7513.6|7510.6|7510.6|7507.6|0
1640943300000|2021-12-31 09:35:00|7511.4|7508.4|7512.4|7509.4|7513.3|7510.3|7509.4|7506.4|0
1640943600000|2021-12-31 09:40:00|7512.5|7509.5|7511.5|7508.5|7512.5|7509.5|7510.5|7507.5|0
1640943900000|2021-12-31 09:45:00|7511.2|7508.2|7501.8|7498.8|7511.5|7508.5|7501|7498|0
1640944200000|2021-12-31 09:50:00|7501.7|7498.7|7503.6|7500.6|7503.6|7500.6|7501.7|7498.7|0
1640944500000|2021-12-31 09:55:00|7503.7|7500.7|7504|7501|7504.8|7501.8|7503.6|7500.6|0
1640944800000|2021-12-31 10:00:00|7504.6|7501.6|7505.6|7502.6|7505.6|7502.6|7504.6|7501.6|0
1640945100000|2021-12-31 10:05:00|7504.7|7501.7|7505.9|7502.9|7505.9|7502.9|7503.1|7500.1|0
1640945400000|2021-12-31 10:10:00|7505.1|7502.1|7505.2|7502.2|7505.7|7502.7|7504.7|7501.7|0
1640945700000|2021-12-31 10:15:00|7505.3|7502.3|7503.4|7500.4|7505.3|7502.3|7500.3|7497.3|0
1640946000000|2021-12-31 10:20:00|7503.6|7500.6|7506.3|7503.3|7506.8|7503.8|7503.6|7500.6|0
1640946300000|2021-12-31 10:25:00|7506|7503|7505.2|7502.2|7506.1|7503.1|7504.7|7501.7|0
1640946600000|2021-12-31 10:30:00|7504.9|7501.9|7503.9|7500.9|7505.9|7502.9|7503.1|7500.1|0
1640946900000|2021-12-31 10:35:00|7503.3|7500.3|7506|7503|7506|7503|7503.3|7500.3|0
1640947200000|2021-12-31 10:40:00|7505.9|7502.9|7502.3|7499.3|7517.2|7514.2|7502.3|7499.3|0
1640947500000|2021-12-31 10:45:00|7502.7|7499.7|7501.9|7498.9|7513.6|7510.6|7501.6|7498.6|0
1640947800000|2021-12-31 10:50:00|7501.7|7498.7|7502.9|7499.9|7503.4|7500.4|7500.5|7497.5|0
1640948100000|2021-12-31 10:55:00|7502.8|7499.8|7500.5|7497.5|7502.8|7499.8|7500.5|7497.5|0
1640948400000|2021-12-31 11:00:00|7500.8|7497.8|7499.2|7496.2|7501.4|7498.4|7499.1|7496.1|0
1640948700000|2021-12-31 11:05:00|7499.1|7496.1|7502.3|7499.3|7504|7501|7498.2|7495.2|0
1640949000000|2021-12-31 11:10:00|7502.1|7499.1|7502.3|7499.3|7503.8|7500.8|7502|7499|0
1640949300000|2021-12-31 11:15:00|7502|7499|7503.2|7500.2|7503.5|7500.5|7501.9|7498.9|0
1640949600000|2021-12-31 11:20:00|7503.5|7500.5|7503.2|7500.2|7504|7501|7502.6|7499.6|0
1640949900000|2021-12-31 11:25:00|7503.3|7500.3|7504.1|7501.1|7504.3|7501.3|7502.8|7499.8|0
1640950200000|2021-12-31 11:30:00|7503.4|7500.4|7504|7501|7505.2|7502.2|7502.8|7499.8|0
1640950500000|2021-12-31 11:35:00|7502.5|7499.5|7497.7|7494.7|7502.7|7499.7|7497.7|7494.7|0
1640950800000|2021-12-31 11:40:00|7497.6|7494.6|7496.9|7493.9|7498.2|7495.2|7496.9|7493.9|0
1640951100000|2021-12-31 11:45:00|7494.6|7491.6|7494.3|7491.3|7494.6|7491.6|7494.3|7491.3|0
1640951400000|2021-12-31 11:50:00|7494.7|7491.7|7492.9|7489.9|7494.7|7491.7|7492.9|7489.9|0
1640951700000|2021-12-31 11:55:00|7493|7490|7492.3|7489.3|7495.7|7492.7|7492.3|7489.3|0
1640952000000|2021-12-31 12:00:00|7492.7|7489.7|7495.1|7492.1|7495.6|7492.6|7490.3|7487.3|0
1640952300000|2021-12-31 12:05:00|7495|7492|7495.6|7492.6|7496|7493|7494.1|7491.1|0
1640952600000|2021-12-31 12:10:00|7495.5|7492.5|7500.9|7497.9|7501|7498|7495.5|7492.5|0
1640952900000|2021-12-31 12:15:00|7501|7498|7499.1|7496.1|7503.5|7500.5|7498.6|7495.6|0
1640953200000|2021-12-31 12:20:00|7499.2|7496.2|7504.1|7501.1|7504.1|7501.1|7499.2|7496.2|0
1640953500000|2021-12-31 12:25:00|7504.2|7501.2|7505.7|7502.7|7506.1|7503.1|7504.2|7501.2|0
1640953800000|2021-12-31 12:30:00|7505.8|7502.8|7505.3|7502.3|7506.1|7503.1|7505.2|7502.2|0
1640954100000|2021-12-31 12:35:00|7506.4|7503.4|7506|7503|7506.8|7503.8|7505.4|7502.4|0
1640954400000|2021-12-31 12:40:00|7505.8|7502.8|7511.2|7508.2|7512|7509|7503.3|7500.3|0
1640954700000|2021-12-31 12:45:00|7511.3|7508.3|7512.4|7509.4|7513.6|7510.6|7511.3|7508.3|0
1640955000000|2021-12-31 12:50:00|7512.5|7509.5|7511.3|7508.3|7512.8|7509.8|7510.8|7507.8|0
1640955300000|2021-12-31 12:55:00|7510.9|7507.9|7511.8|7508.8|7513.7|7510.7|7510.8|7507.8|0
1640955600000|2021-12-31 13:00:00|7511.3|7508.3|7511.1|7508.1|7511.3|7508.3|7509.1|7506.1|0
1640955900000|2021-12-31 13:05:00|7511.4|7508.4|7509.9|7506.9|7511.8|7508.8|7509.5|7506.5|0
1640956200000|2021-12-31 13:10:00|7509.8|7506.8|7512.1|7509.1|7512.6|7509.6|7509.8|7506.8|0
1640956500000|2021-12-31 13:15:00|7512.2|7509.2|7513.9|7510.9|7514.8|7511.8|7512.2|7509.2|0
1640956800000|2021-12-31 13:20:00|7514.1|7511.1|7514|7511|7514.2|7511.2|7512.4|7509.4|0
1640957100000|2021-12-31 13:25:00|7514.1|7511.1|7517.8|7514.8|7517.9|7514.9|7512.6|7509.6|0
1640957400000|2021-12-31 13:30:00|7517.9|7514.9|7521.7|7518.7|7521.7|7518.7|7517.5|7514.5|0
1640957700000|2021-12-31 13:35:00|7521.4|7518.4|7528.3|7525.3|7530.5|7527.5|7519.2|7516.2|0
1640958000000|2021-12-31 13:40:00|7528.2|7525.2|7529.2|7526.2|7529.4|7526.4|7526.2|7523.2|0
1640958300000|2021-12-31 13:45:00|7529.3|7526.3|7530.3|7527.3|7531.1|7528.1|7528.9|7525.9|0
1640958600000|2021-12-31 13:50:00|7530.2|7527.2|7531|7528|7531.7|7528.7|7528.3|7525.3|0
1640958900000|2021-12-31 13:55:00|7530.3|7527.3|7528.7|7525.7|7531.3|7528.3|7528.7|7525.7|0
1640959200000|2021-12-31 14:00:00|7529.2|7526.2|7529.5|7526.5|7530.8|7527.8|7528.4|7525.4|0
1640959500000|2021-12-31 14:05:00|7529.4|7526.4|7527.7|7524.7|7530.5|7527.5|7527.4|7524.4|0
1640959800000|2021-12-31 14:10:00|7527.1|7524.1|7523.1|7520.1|7527.1|7524.1|7522.9|7519.9|0
1640960100000|2021-12-31 14:15:00|7523|7520|7520.2|7517.2|7525.1|7522.1|7519|7516|0
1640960400000|2021-12-31 14:20:00|7520.3|7517.3|7522.6|7519.6|7522.6|7519.6|7518.3|7515.3|0
1640960700000|2021-12-31 14:25:00|7515.1|7512.1|7502.4|7499.4|7516.4|7513.4|7500.7|7497.7|0
1640961000000|2021-12-31 14:30:00|7498.7|7495.7|7542.2|7540.4|7544.3|7542.5|7489.9|7488.1|0
1640961300000|2021-12-31 14:35:00|7542|7540.2|7516.1|7514.3|7545.9|7544.1|7499.1|7497.3|0
1640961600000|2021-12-31 14:40:00|7517.6|7515.8|7482.1|7480.3|7519.2|7517.4|7481.6|7479.8|0
1640961900000|2021-12-31 14:45:00|7482.2|7480.4|7476.5|7474.7|7493.8|7492|7474.8|7473|0
1640962200000|2021-12-31 14:50:00|7475.9|7474.1|7502.6|7500.8|7506.7|7504.9|7469|7467.2|0
1640962500000|2021-12-31 14:55:00|7504|7502.2|7494|7492.2|7515.2|7513.4|7485.9|7484.1|0
1640962800000|2021-12-31 15:00:00|7493.8|7492|7474.3|7472.5|7495|7493.2|7465.5|7463.7|0
1640963100000|2021-12-31 15:05:00|7474|7472.2|7492.9|7491.1|7501.6|7499.8|7473.6|7471.8|0
1640963400000|2021-12-31 15:10:00|7492.2|7490.4|7483.5|7481.7|7495.9|7494.1|7479.8|7478|0
1640963700000|2021-12-31 15:15:00|7483.6|7481.8|7490.2|7488.4|7496.7|7494.9|7481.6|7479.8|0
1640964000000|2021-12-31 15:20:00|7489.8|7488|7473.9|7472.1|7489.9|7488.1|7472.8|7471|0
1640964300000|2021-12-31 15:25:00|7474|7472.2|7480.4|7478.6|7482.2|7480.4|7470.8|7469|0
1640964600000|2021-12-31 15:30:00|7481.5|7479.7|7480.6|7478.8|7493.3|7491.5|7478.4|7476.6|0
1640964900000|2021-12-31 15:35:00|7480.5|7478.7|7477|7475.2|7480.6|7478.8|7471.4|7469.6|0
1640965200000|2021-12-31 15:40:00|7476.7|7474.9|7470.1|7468.3|7477.1|7475.3|7465.8|7464|0
1640965500000|2021-12-31 15:45:00|7469.2|7467.4|7465|7463.2|7472.4|7470.6|7462.1|7460.3|0
1640965800000|2021-12-31 15:50:00|7464.8|7463|7469.2|7467.4|7470.6|7468.8|7453.5|7451.7|0
1640966100000|2021-12-31 15:55:00|7469.3|7467.5|7471.1|7469.3|7471.3|7469.5|7465.4|7463.6|0
1640966400000|2021-12-31 16:00:00|7470.9|7469.1|7458|7456.2|7473.3|7471.5|7455.4|7453.6|0
1640966700000|2021-12-31 16:05:00|7457.8|7456|7451.8|7450|7457.8|7456|7444.7|7442.9|0
1640967000000|2021-12-31 16:10:00|7451.3|7449.5|7452.7|7450.9|7456.9|7455.1|7447.8|7446|0
1640967300000|2021-12-31 16:15:00|7452.4|7450.6|7458.2|7456.4|7460.2|7458.4|7449.6|7447.8|0
1640967600000|2021-12-31 16:20:00|7457.9|7456.1|7471.2|7469.4|7471.7|7469.9|7456.6|7454.8|0
1640967900000|2021-12-31 16:25:00|7471.1|7469.3|7478.4|7476.6|7483.1|7481.3|7471.1|7469.3|0
1640968200000|2021-12-31 16:30:00|7478.9|7477.1|7466.9|7465.1|7481.5|7479.7|7466.4|7464.6|0
1640968500000|2021-12-31 16:35:00|7467.1|7465.3|7468.4|7466.6|7468.8|7467|7462.9|7461.1|0
1640968800000|2021-12-31 16:40:00|7468.5|7466.7|7472|7470.2|7474|7472.2|7468.2|7466.4|0
1640969100000|2021-12-31 16:45:00|7471.9|7470.1|7473.3|7471.5|7474.1|7472.3|7470.7|7468.9|0
1640969400000|2021-12-31 16:50:00|7473.4|7471.6|7467.9|7466.1|7473.5|7471.7|7464.2|7462.4|0
1640969700000|2021-12-31 16:55:00|7466.9|7465.1|7470.5|7468.7|7471.4|7469.6|7463.1|7461.3|0
1640970000000|2021-12-31 17:00:00|7470.3|7468.5|7473.7|7471.9|7476.7|7474.9|7464.1|7462.3|0
1640970300000|2021-12-31 17:05:00|7474.1|7472.3|7471.3|7469.5|7474.1|7472.3|7469.7|7467.9|0
1640970600000|2021-12-31 17:10:00|7471.1|7469.3|7467.6|7465.8|7475.5|7473.7|7465.8|7464|0
1640970900000|2021-12-31 17:15:00|7467.4|7465.6|7461.7|7459.9|7467.9|7466.1|7459.6|7457.8|0
1640971200000|2021-12-31 17:20:00|7461.6|7459.8|7461.2|7459.4|7463.6|7461.8|7457.5|7455.7|0
1640971500000|2021-12-31 17:25:00|7461|7459.2|7461.1|7459.3|7464.4|7462.6|7460.5|7458.7|0
1640971800000|2021-12-31 17:30:00|7461.7|7459.9|7460.6|7458.8|7462.6|7460.8|7459.2|7457.4|0
1640972100000|2021-12-31 17:35:00|7460.7|7458.9|7470.4|7468.6|7470.7|7468.9|7460.7|7458.9|0
1640972400000|2021-12-31 17:40:00|7470|7468.2|7465.6|7463.8|7471.3|7469.5|7463.7|7461.9|0
1640972700000|2021-12-31 17:45:00|7465.7|7463.9|7459.9|7458.1|7466.3|7464.5|7459.3|7457.5|0
1640973000000|2021-12-31 17:50:00|7460.2|7458.4|7465|7463.2|7466.1|7464.3|7459.8|7458|0
1640973300000|2021-12-31 17:55:00|7464.9|7463.1|7473.5|7471.7|7474.1|7472.3|7464.3|7462.5|0
1640973600000|2021-12-31 18:00:00|7473.6|7471.8|7476.5|7474.7|7478.2|7476.4|7471.9|7470.1|0
1640973900000|2021-12-31 18:05:00|7476.4|7474.6|7474.3|7472.5|7477.5|7475.7|7472.8|7471|0
1640974200000|2021-12-31 18:10:00|7474.2|7472.4|7471.7|7469.9|7475.1|7473.3|7471.3|7469.5|0
1640974500000|2021-12-31 18:15:00|7471.2|7469.4|7471.4|7469.6|7474.5|7472.7|7467.5|7465.7|0
1640974800000|2021-12-31 18:20:00|7471.5|7469.7|7471.3|7469.5|7473.4|7471.6|7469.8|7468|0
1640975100000|2021-12-31 18:25:00|7471|7469.2|7469.2|7467.4|7472.5|7470.7|7468.4|7466.6|0
1640975400000|2021-12-31 18:30:00|7468.3|7466.5|7471.2|7469.4|7472.4|7470.6|7462.9|7461.1|0
1640975700000|2021-12-31 18:35:00|7471.1|7469.3|7465.7|7463.9|7472.6|7470.8|7463.7|7461.9|0
1640976000000|2021-12-31 18:40:00|7465.4|7463.6|7463.3|7461.5|7465.4|7463.6|7461.2|7459.4|0
1640976300000|2021-12-31 18:45:00|7463.2|7461.4|7465.7|7463.9|7467.5|7465.7|7462.3|7460.5|0
1640976600000|2021-12-31 18:50:00|7465.8|7464|7461|7459.2|7465.8|7464|7459.8|7458|0
1640976900000|2021-12-31 18:55:00|7461.3|7459.5|7464.3|7462.5|7466|7464.2|7460.8|7459|0
1640977200000|2021-12-31 19:00:00|7464.2|7462.4|7464|7462.2|7466|7464.2|7462.5|7460.7|0
1640977500000|2021-12-31 19:05:00|7463.9|7462.1|7459.2|7457.4|7464.8|7463|7457.3|7455.5|0
1640977800000|2021-12-31 19:10:00|7459.1|7457.3|7460|7458.2|7460.7|7458.9|7457.6|7455.8|0
1640978100000|2021-12-31 19:15:00|7460.1|7458.3|7458.4|7456.6|7462.1|7460.3|7455.7|7453.9|0
1640978400000|2021-12-31 19:20:00|7457.6|7455.8|7461.8|7460|7462.4|7460.6|7457.4|7455.6|0
1640978700000|2021-12-31 19:25:00|7462|7460.2|7463.4|7461.6|7464.7|7462.9|7461.1|7459.3|0
1640979000000|2021-12-31 19:30:00|7463.2|7461.4|7468.1|7466.3|7470.8|7469|7462.2|7460.4|0
1640979300000|2021-12-31 19:35:00|7468.2|7466.4|7466.7|7464.9|7469.1|7467.3|7464.7|7462.9|0
1640979600000|2021-12-31 19:40:00|7466.3|7464.5|7469.8|7468|7471.3|7469.5|7464.1|7462.3|0
1640979900000|2021-12-31 19:45:00|7470.2|7468.4|7466.8|7465|7470.2|7468.4|7463.4|7461.6|0
1640980200000|2021-12-31 19:50:00|7466.7|7464.9|7463|7461.2|7467.8|7466|7461.9|7460.1|0
1640980500000|2021-12-31 19:55:00|7462.5|7460.7|7456.8|7455|7463.1|7461.3|7453.6|7451.8|0
1640980800000|2021-12-31 20:00:00|7457.1|7455.3|7465.1|7463.3|7470.9|7469.1|7456.8|7455|0
1640981100000|2021-12-31 20:05:00|7465.3|7463.5|7460.5|7458.7|7465.3|7463.5|7459.4|7457.6|0
1640981400000|2021-12-31 20:10:00|7460.6|7458.8|7459.3|7457.5|7461.8|7460|7455.9|7454.1|0
1640981700000|2021-12-31 20:15:00|7459.2|7457.4|7458.3|7456.5|7459.2|7457.4|7454.9|7453.1|0
1640982000000|2021-12-31 20:20:00|7458.2|7456.4|7455|7453.2|7458.2|7456.4|7451.8|7450|0
1640982300000|2021-12-31 20:25:00|7454.4|7452.6|7460.8|7459|7462.7|7460.9|7452.7|7450.9|0
1640982600000|2021-12-31 20:30:00|7460.7|7458.9|7451.4|7449.6|7463.2|7461.4|7450.2|7448.4|0
1640982900000|2021-12-31 20:35:00|7451.1|7449.3|7448.7|7446.9|7451.7|7449.9|7443.8|7442|0
1640983200000|2021-12-31 20:40:00|7448.9|7447.1|7452|7450.2|7455.6|7453.8|7448.2|7446.4|0
1640983500000|2021-12-31 20:45:00|7451.6|7449.8|7448.9|7447.1|7458|7456.2|7448.7|7446.9|0
1640983800000|2021-12-31 20:50:00|7446.9|7445.1|7424.1|7422.3|7446.9|7445.1|7422.4|7420.6|0
1640984100000|2021-12-31 20:55:00|7424.3|7422.5|7423.6|7421.8|7427.7|7425.9|7421.7|7419.9|0
1640984400000|2021-12-31 21:00:00|7423.7|7421.9|7427.3|7424.3|7434.7|7431.7|7423.5|7420.5|0
1640984700000|2021-12-31 21:05:00|7427.2|7424.2|7430.5|7427.5|7432.9|7429.9|7426.9|7423.9|0
1640985000000|2021-12-31 21:10:00|7430.6|7427.6|7431.5|7428.5|7431.5|7428.5|7429.7|7426.7|0
1640985300000|2021-12-31 21:15:00|7431.2|7428.2|7430.4|7427.4|7431.5|7428.5|7429.4|7426.4|0
1640985600000|2021-12-31 21:20:00|7430.3|7427.3|7431.4|7428.4|7431.6|7428.6|7429.4|7426.4|0
1640985900000|2021-12-31 21:25:00|7431.3|7428.3|7430.5|7427.5|7432.1|7429.1|7430.3|7427.3|0
1640986200000|2021-12-31 21:30:00|7430.6|7427.6|7431.1|7428.1|7432.3|7429.3|7429.7|7426.7|0
1640986500000|2021-12-31 21:35:00|7431.2|7428.2|7429|7426|7431.2|7428.2|7429|7426|0
1640986800000|2021-12-31 21:40:00|7429.1|7426.1|7428.9|7425.9|7430.5|7427.5|7428.6|7425.6|0
1640987100000|2021-12-31 21:45:00|7428.6|7425.6|7429.8|7426.8|7429.8|7426.8|7428.4|7425.4|0
1640987400000|2021-12-31 21:50:00|7429.9|7426.9|7430.5|7427.5|7431|7428|7429.9|7426.9|0
1640987700000|2021-12-31 21:55:00|7430.6|7427.6|7431.4|7428.4|7431.4|7428.4|7430.4|7427.4|0
1641164400000|2022-01-02 23:00:00|7459.8|7454.8|7456.1|7451.1|7462.4|7457.4|7453.1|7448.1|0
1641164700000|2022-01-02 23:05:00|7456|7451|7451.1|7446.1|7459.8|7454.8|7449.7|7444.7|0
1641165000000|2022-01-02 23:10:00|7451|7446|7449.1|7444.1|7453.5|7448.5|7449|7444|0
1641165300000|2022-01-02 23:15:00|7448.9|7443.9|7453.6|7448.6|7454.8|7449.8|7448.9|7443.9|0
1641165600000|2022-01-02 23:20:00|7453.7|7448.7|7451.7|7446.7|7455.9|7450.9|7451.4|7446.4|0
1641165900000|2022-01-02 23:25:00|7452|7447|7453|7448|7453|7448|7448.6|7443.6|0
1641166200000|2022-01-02 23:30:00|7452.9|7447.9|7450.1|7445.1|7453.5|7448.5|7448|7443|0
1641166500000|2022-01-02 23:35:00|7450.2|7445.2|7451.1|7446.1|7451.3|7446.3|7448.7|7443.7|0
1641166800000|2022-01-02 23:40:00|7450.5|7445.5|7451.3|7446.3|7451.5|7446.5|7449.2|7444.2|0
1641167100000|2022-01-02 23:45:00|7451.4|7446.4|7453.4|7448.4|7454|7449|7450.6|7445.6|0
1641167400000|2022-01-02 23:50:00|7453.3|7448.3|7454.5|7449.5|7454.8|7449.8|7452.3|7447.3|0
1641167700000|2022-01-02 23:55:00|7454.4|7449.4|7454.4|7449.4|7456.1|7451.1|7453.1|7448.1|0
1641168000000|2022-01-03 00:00:00|7454.7|7449.7|7456.3|7451.3|7458.5|7453.5|7454.7|7449.7|0
1641168300000|2022-01-03 00:05:00|7456.4|7451.4|7457.6|7452.6|7457.6|7452.6|7455.5|7450.5|0
1641168600000|2022-01-03 00:10:00|7457.7|7452.7|7454.9|7449.9|7458.4|7453.4|7454.7|7449.7|0
1641168900000|2022-01-03 00:15:00|7455|7450|7457.2|7452.2|7458.9|7453.9|7454.6|7449.6|0
1641169200000|2022-01-03 00:20:00|7457.5|7452.5|7461.2|7456.2|7461.5|7456.5|7457.5|7452.5|0
1641169500000|2022-01-03 00:25:00|7461.5|7456.5|7462|7457|7462.5|7457.5|7459.6|7454.6|0
1641169800000|2022-01-03 00:30:00|7461.6|7456.6|7463.5|7458.5|7465.6|7460.6|7461.6|7456.6|0
1641170100000|2022-01-03 00:35:00|7463.4|7458.4|7465.2|7460.2|7467.1|7462.1|7462.8|7457.8|0
1641170400000|2022-01-03 00:40:00|7465.3|7460.3|7466.6|7461.6|7468|7463|7463.7|7458.7|0
1641170700000|2022-01-03 00:45:00|7466.7|7461.7|7468.5|7463.5|7469.2|7464.2|7465.1|7460.1|0
1641171000000|2022-01-03 00:50:00|7468.4|7463.4|7468.2|7463.2|7469.3|7464.3|7467.3|7462.3|0
1641171300000|2022-01-03 00:55:00|7468.3|7463.3|7469.1|7464.1|7471.1|7466.1|7467.1|7462.1|0
1641171600000|2022-01-03 01:00:00|7469|7464|7466.9|7461.9|7470.5|7465.5|7466.6|7461.6|0
1641171900000|2022-01-03 01:05:00|7467.1|7462.1|7468.2|7463.2|7468.7|7463.7|7466.4|7461.4|0
1641172200000|2022-01-03 01:10:00|7468.3|7463.3|7471|7466|7474|7469|7467.7|7462.7|0
1641172500000|2022-01-03 01:15:00|7471.1|7466.1|7472.6|7467.6|7473.2|7468.2|7470.2|7465.2|0
1641172800000|2022-01-03 01:20:00|7472.4|7467.4|7471.7|7466.7|7472.4|7467.4|7469.9|7464.9|0
1641173100000|2022-01-03 01:25:00|7471.8|7466.8|7470.5|7465.5|7472.7|7467.7|7469.5|7464.5|0
1641173400000|2022-01-03 01:30:00|7470.6|7465.6|7469.9|7464.9|7472.2|7467.2|7469.2|7464.2|0
1641173700000|2022-01-03 01:35:00|7470|7465|7467|7462|7470|7465|7466.1|7461.1|0
1641174000000|2022-01-03 01:40:00|7466.9|7461.9|7464.7|7459.7|7466.9|7461.9|7462.7|7457.7|0
1641174300000|2022-01-03 01:45:00|7464.6|7459.6|7464|7459|7465.4|7460.4|7461.4|7456.4|0
1641174600000|2022-01-03 01:50:00|7464.1|7459.1|7465|7460|7465.6|7460.6|7463.6|7458.6|0
1641174900000|2022-01-03 01:55:00|7465.2|7460.2|7462.9|7457.9|7465.5|7460.5|7461.7|7456.7|0
1641175200000|2022-01-03 02:00:00|7462.7|7457.7|7460.4|7455.4|7464.5|7459.5|7459.7|7454.7|0
1641175500000|2022-01-03 02:05:00|7460.6|7455.6|7460.6|7455.6|7461.4|7456.4|7458.6|7453.6|0
1641175800000|2022-01-03 02:10:00|7460.4|7455.4|7463.4|7458.4|7463.7|7458.7|7459.7|7454.7|0
1641176100000|2022-01-03 02:15:00|7463.5|7458.5|7462.1|7457.1|7463.7|7458.7|7462.1|7457.1|0
1641176400000|2022-01-03 02:20:00|7462|7457|7461|7456|7462.8|7457.8|7460.8|7455.8|0
1641176700000|2022-01-03 02:25:00|7461.1|7456.1|7460.9|7455.9|7461.6|7456.6|7460.2|7455.2|0
1641177000000|2022-01-03 02:30:00|7461|7456|7464.4|7459.4|7464.4|7459.4|7460.5|7455.5|0
1641177300000|2022-01-03 02:35:00|7464.2|7459.2|7461.7|7456.7|7465.9|7460.9|7461.7|7456.7|0
1641177600000|2022-01-03 02:40:00|7461.8|7456.8|7464.4|7459.4|7465|7460|7461.7|7456.7|0
1641177900000|2022-01-03 02:45:00|7464.3|7459.3|7463.7|7458.7|7465.9|7460.9|7463.5|7458.5|0
1641178200000|2022-01-03 02:50:00|7463.8|7458.8|7464.3|7459.3|7464.6|7459.6|7462.7|7457.7|0
1641178500000|2022-01-03 02:55:00|7464.4|7459.4|7467.1|7462.1|7467.1|7462.1|7464.1|7459.1|0
1641178800000|2022-01-03 03:00:00|7467|7462|7466|7461|7467.9|7462.9|7465.7|7460.7|0
1641179100000|2022-01-03 03:05:00|7465.7|7460.7|7463.8|7458.8|7466|7461|7463.7|7458.7|0
1641179400000|2022-01-03 03:10:00|7463.7|7458.7|7461.9|7456.9|7464.5|7459.5|7461|7456|0
1641179700000|2022-01-03 03:15:00|7462|7457|7461.5|7456.5|7462.5|7457.5|7460.1|7455.1|0
1641180000000|2022-01-03 03:20:00|7461.6|7456.6|7461.3|7456.3|7462.6|7457.6|7460.4|7455.4|0
1641180300000|2022-01-03 03:25:00|7461.2|7456.2|7463.6|7458.6|7464.2|7459.2|7461.2|7456.2|0
1641180600000|2022-01-03 03:30:00|7463.7|7458.7|7462.9|7457.9|7464.5|7459.5|7462.5|7457.5|0
1641180900000|2022-01-03 03:35:00|7462.8|7457.8|7461.2|7456.2|7463|7458|7460.9|7455.9|0
1641181200000|2022-01-03 03:40:00|7461.1|7456.1|7462.7|7457.7|7462.7|7457.7|7459.8|7454.8|0
1641181500000|2022-01-03 03:45:00|7462.6|7457.6|7462.8|7457.8|7463.1|7458.1|7461.5|7456.5|0
1641181800000|2022-01-03 03:50:00|7463|7458|7464.2|7459.2|7464.2|7459.2|7461.8|7456.8|0
1641182100000|2022-01-03 03:55:00|7464|7459|7464.7|7459.7|7464.9|7459.9|7463.1|7458.1|0
1641182400000|2022-01-03 04:00:00|7464.8|7459.8|7463.3|7458.3|7465.1|7460.1|7462.8|7457.8|0
1641182700000|2022-01-03 04:05:00|7463.8|7458.8|7464.3|7459.3|7465.2|7460.2|7463.8|7458.8|0
1641183000000|2022-01-03 04:10:00|7464.2|7459.2|7463.3|7458.3|7464.3|7459.3|7463.3|7458.3|0
1641183300000|2022-01-03 04:15:00|7463.2|7458.2|7464.6|7459.6|7464.8|7459.8|7462.9|7457.9|0
1641183600000|2022-01-03 04:20:00|7464.4|7459.4|7463.9|7458.9|7464.8|7459.8|7463.2|7458.2|0
1641183900000|2022-01-03 04:25:00|7464|7459|7464|7459|7464.7|7459.7|7463.3|7458.3|0
1641184200000|2022-01-03 04:30:00|7464.3|7459.3|7464.6|7459.6|7464.6|7459.6|7463.8|7458.8|0
1641184500000|2022-01-03 04:35:00|7464.5|7459.5|7464.4|7459.4|7464.8|7459.8|7464|7459|0
1641184800000|2022-01-03 04:40:00|7464.6|7459.6|7464.8|7459.8|7465|7460|7463.9|7458.9|0
1641185100000|2022-01-03 04:45:00|7464.7|7459.7|7464|7459|7464.8|7459.8|7463.5|7458.5|0
1641185400000|2022-01-03 04:50:00|7464.2|7459.2|7464.6|7459.6|7464.9|7459.9|7463.6|7458.6|0
1641185700000|2022-01-03 04:55:00|7464.4|7459.4|7466.1|7461.1|7466.1|7461.1|7464|7459|0
1641186000000|2022-01-03 05:00:00|7466.3|7461.3|7466.8|7461.8|7466.8|7461.8|7465|7460|0
1641186300000|2022-01-03 05:05:00|7467|7462|7465.2|7460.2|7467|7462|7464.8|7459.8|0
1641186600000|2022-01-03 05:10:00|7465.4|7460.4|7464.8|7459.8|7465.4|7460.4|7462.7|7457.7|0
1641186900000|2022-01-03 05:15:00|7464.7|7459.7|7465.8|7460.8|7466|7461|7463.7|7458.7|0
1641187200000|2022-01-03 05:20:00|7465.7|7460.7|7465.5|7460.5|7465.9|7460.9|7464.9|7459.9|0
1641187500000|2022-01-03 05:25:00|7465.6|7460.6|7465|7460|7465.7|7460.7|7464|7459|0
1641187800000|2022-01-03 05:30:00|7465.1|7460.1|7465.7|7460.7|7465.7|7460.7|7464|7459|0
1641188100000|2022-01-03 05:35:00|7465.8|7460.8|7465.4|7460.4|7466.5|7461.5|7465|7460|0
1641188400000|2022-01-03 05:40:00|7465.3|7460.3|7467|7462|7467.7|7462.7|7465.3|7460.3|0
1641188700000|2022-01-03 05:45:00|7466.9|7461.9|7466.5|7461.5|7467.1|7462.1|7465.9|7460.9|0
1641189000000|2022-01-03 05:50:00|7466.4|7461.4|7465.8|7460.8|7466.4|7461.4|7464.9|7459.9|0
1641189300000|2022-01-03 05:55:00|7466.1|7461.1|7465.4|7460.4|7466.8|7461.8|7465.3|7460.3|0
1641189600000|2022-01-03 06:00:00|7465.5|7460.5|7467|7462|7467.1|7462.1|7465.2|7460.2|0
1641189900000|2022-01-03 06:05:00|7467.1|7462.1|7463.2|7458.2|7467.1|7462.1|7462.3|7457.3|0
1641190200000|2022-01-03 06:10:00|7463.4|7458.4|7460|7455|7463.4|7458.4|7458.3|7453.3|0
1641190500000|2022-01-03 06:15:00|7460.2|7455.2|7460|7455|7461.3|7456.3|7457.9|7452.9|0
1641190800000|2022-01-03 06:20:00|7459.8|7454.8|7461.6|7456.6|7462.9|7457.9|7459.3|7454.3|0
1641191100000|2022-01-03 06:25:00|7461.4|7456.4|7462.3|7457.3|7462.9|7457.9|7461|7456|0
1641191400000|2022-01-03 06:30:00|7462.2|7457.2|7460|7455|7463.8|7458.8|7458|7453|0
1641191700000|2022-01-03 06:35:00|7459.9|7454.9|7456.9|7451.9|7460|7455|7454.6|7449.6|0
1641192000000|2022-01-03 06:40:00|7457.2|7452.2|7458.9|7453.9|7459.8|7454.8|7455.4|7450.4|0
1641192300000|2022-01-03 06:45:00|7459|7454|7458.8|7453.8|7459.6|7454.6|7457.2|7452.2|0
1641192600000|2022-01-03 06:50:00|7458.7|7453.7|7459.7|7454.7|7460|7455|7458.3|7453.3|0
1641192900000|2022-01-03 06:55:00|7460.1|7455.1|7460.7|7455.7|7461.9|7456.9|7459.7|7454.7|0
1641193200000|2022-01-03 07:00:00|7460.6|7455.6|7458.8|7453.8|7461.2|7456.2|7458|7453|0
1641193500000|2022-01-03 07:05:00|7458.5|7453.5|7458.1|7453.1|7460.3|7455.3|7457.6|7452.6|0
1641193800000|2022-01-03 07:10:00|7458.3|7453.3|7456.2|7451.2|7458.3|7453.3|7455.5|7450.5|0
1641194100000|2022-01-03 07:15:00|7455.8|7450.8|7456.6|7451.6|7457.1|7452.1|7453.9|7448.9|0
1641194400000|2022-01-03 07:20:00|7456.7|7451.7|7456.4|7451.4|7457.3|7452.3|7455.6|7450.6|0
1641194700000|2022-01-03 07:25:00|7456.5|7451.5|7456.9|7451.9|7458.5|7453.5|7454.9|7449.9|0
1641195000000|2022-01-03 07:30:00|7457.1|7452.1|7456.4|7451.4|7457.3|7452.3|7454.6|7449.6|0
1641195300000|2022-01-03 07:35:00|7456.2|7451.2|7453.8|7448.8|7456.2|7451.2|7453.8|7448.8|0
1641195600000|2022-01-03 07:40:00|7453.9|7448.9|7455.4|7450.4|7455.6|7450.6|7453.7|7448.7|0
1641195900000|2022-01-03 07:45:00|7455.3|7450.3|7456.2|7451.2|7456.3|7451.3|7454.9|7449.9|0
1641196200000|2022-01-03 07:50:00|7456|7451|7457.7|7452.7|7458.3|7453.3|7454.9|7449.9|0
1641196500000|2022-01-03 07:55:00|7457.6|7452.6|7458.6|7453.6|7460.3|7455.3|7457.4|7452.4|0
1641196800000|2022-01-03 08:00:00|7458.4|7453.4|7457.3|7452.3|7460.1|7455.1|7457.3|7452.3|0
1641197100000|2022-01-03 08:05:00|7457.6|7452.6|7456|7451|7458.7|7453.7|7455.8|7450.8|0
1641197400000|2022-01-03 08:10:00|7456.6|7451.6|7462.9|7457.9|7463|7458|7455.6|7450.6|0
1641197700000|2022-01-03 08:15:00|7462.8|7457.8|7463.5|7458.5|7466.1|7461.1|7462.2|7457.2|0
1641198000000|2022-01-03 08:20:00|7463.4|7458.4|7465.7|7460.7|7466.5|7461.5|7463.2|7458.2|0
1641198300000|2022-01-03 08:25:00|7465.8|7460.8|7465|7460|7465.8|7460.8|7463.9|7458.9|0
1641198600000|2022-01-03 08:30:00|7465.1|7460.1|7463.1|7458.1|7465.5|7460.5|7462.6|7457.6|0
1641198900000|2022-01-03 08:35:00|7462.9|7457.9|7464.2|7459.2|7465|7460|7462.9|7457.9|0
1641199200000|2022-01-03 08:40:00|7464|7459|7465.8|7460.8|7466.3|7461.3|7463.3|7458.3|0
1641199500000|2022-01-03 08:45:00|7466|7461|7466|7461|7467.4|7462.4|7465.6|7460.6|0
1641199800000|2022-01-03 08:50:00|7466.3|7461.3|7464.6|7459.6|7468.1|7463.1|7463.9|7458.9|0
1641200100000|2022-01-03 08:55:00|7464.5|7459.5|7470.7|7465.7|7471.6|7466.6|7463.6|7458.6|0
1641200400000|2022-01-03 09:00:00|7470.6|7465.6|7491.8|7488.8|7501|7498|7470.6|7465.6|0
1641200700000|2022-01-03 09:05:00|7491.7|7488.7|7489.4|7486.4|7501.2|7498.2|7486.2|7483.2|0
1641201000000|2022-01-03 09:10:00|7489.3|7486.3|7505.1|7502.1|7506.6|7503.6|7487.2|7484.2|0
1641201300000|2022-01-03 09:15:00|7487.8|7484.8|7477.3|7474.3|7489.5|7486.5|7477.2|7474.2|0
1641201600000|2022-01-03 09:20:00|7477.2|7474.2|7485.3|7482.3|7491.8|7488.8|7476.4|7473.4|0
1641201900000|2022-01-03 09:25:00|7485.1|7482.1|7489.9|7486.9|7489.9|7486.9|7483.6|7480.6|0
1641202200000|2022-01-03 09:30:00|7489.8|7486.8|7489.7|7486.7|7491.2|7488.2|7487.3|7484.3|0
1641202500000|2022-01-03 09:35:00|7489.5|7486.5|7488.8|7485.8|7492|7489|7487.9|7484.9|0
1641202800000|2022-01-03 09:40:00|7488.5|7485.5|7490.3|7487.3|7491.8|7488.8|7486.8|7483.8|0
1641203100000|2022-01-03 09:45:00|7490.1|7487.1|7491.1|7488.1|7492.8|7489.8|7489.1|7486.1|0
1641203400000|2022-01-03 09:50:00|7490.7|7487.7|7491.1|7488.1|7493.2|7490.2|7489.4|7486.4|0
1641203700000|2022-01-03 09:55:00|7490.8|7487.8|7494.7|7491.7|7495.9|7492.9|7488.9|7485.9|0
1641204000000|2022-01-03 10:00:00|7494.5|7491.5|7493.3|7490.3|7496.3|7493.3|7493.1|7490.1|0
1641204300000|2022-01-03 10:05:00|7493.4|7490.4|7492.6|7489.6|7493.5|7490.5|7492.1|7489.1|0
1641204600000|2022-01-03 10:10:00|7492.7|7489.7|7493.5|7490.5|7494.3|7491.3|7492|7489|0
1641204900000|2022-01-03 10:15:00|7493.7|7490.7|7490|7487|7494.5|7491.5|7489.1|7486.1|0
1641205200000|2022-01-03 10:20:00|7489.9|7486.9|7491.5|7488.5|7495|7492|7489.9|7486.9|0
1641205500000|2022-01-03 10:25:00|7491.6|7488.6|7490.5|7487.5|7495.2|7492.2|7490.5|7487.5|0
1641205800000|2022-01-03 10:30:00|7490.4|7487.4|7494.5|7491.5|7495.5|7492.5|7490.1|7487.1|0
1641206100000|2022-01-03 10:35:00|7494.6|7491.6|7493.9|7490.9|7494.7|7491.7|7493.1|7490.1|0
1641206400000|2022-01-03 10:40:00|7493.7|7490.7|7492.8|7489.8|7494.2|7491.2|7492.4|7489.4|0
1641206700000|2022-01-03 10:45:00|7493.1|7490.1|7493.6|7490.6|7495.8|7492.8|7492.9|7489.9|0
1641207000000|2022-01-03 10:50:00|7493.8|7490.8|7494.3|7491.3|7495.3|7492.3|7493.7|7490.7|0
1641207300000|2022-01-03 10:55:00|7494.2|7491.2|7495.4|7492.4|7495.7|7492.7|7494.2|7491.2|0
1641207600000|2022-01-03 11:00:00|7495.3|7492.3|7502.1|7499.1|7502.1|7499.1|7494.9|7491.9|0
1641207900000|2022-01-03 11:05:00|7502|7499|7503.7|7500.7|7506.1|7503.1|7501.9|7498.9|0
1641208200000|2022-01-03 11:10:00|7504|7501|7504.7|7501.7|7504.7|7501.7|7502.8|7499.8|0
1641208500000|2022-01-03 11:15:00|7504.6|7501.6|7506.7|7503.7|7506.9|7503.9|7502.3|7499.3|0
1641208800000|2022-01-03 11:20:00|7507.9|7504.9|7510.7|7507.7|7511.6|7508.6|7507.9|7504.9|0
1641209100000|2022-01-03 11:25:00|7510.5|7507.5|7509.8|7506.8|7512.8|7509.8|7508.5|7505.5|0
1641209400000|2022-01-03 11:30:00|7509.7|7506.7|7511.2|7508.2|7511.7|7508.7|7509.1|7506.1|0
1641209700000|2022-01-03 11:35:00|7511.3|7508.3|7511|7508|7513.5|7510.5|7508.6|7505.6|0
1641210000000|2022-01-03 11:40:00|7510.9|7507.9|7509.1|7506.1|7512.1|7509.1|7508.4|7505.4|0
1641210300000|2022-01-03 11:45:00|7509.2|7506.2|7508.4|7505.4|7509.5|7506.5|7507.5|7504.5|0
1641210600000|2022-01-03 11:50:00|7508.5|7505.5|7507.2|7504.2|7508.8|7505.8|7507|7504|0
1641210900000|2022-01-03 11:55:00|7507.3|7504.3|7509.9|7506.9|7510.2|7507.2|7507.3|7504.3|0
1641211200000|2022-01-03 12:00:00|7507.4|7504.4|7505|7502|7507.7|7504.7|7501.7|7498.7|0
1641211500000|2022-01-03 12:05:00|7504.6|7501.6|7502.8|7499.8|7505.8|7502.8|7501.9|7498.9|0
1641211800000|2022-01-03 12:10:00|7502.9|7499.9|7504.9|7501.9|7506.9|7503.9|7502.4|7499.4|0
1641212100000|2022-01-03 12:15:00|7504.8|7501.8|7504.8|7501.8|7504.9|7501.9|7503.1|7500.1|0
1641212400000|2022-01-03 12:20:00|7504.6|7501.6|7505.7|7502.7|7505.9|7502.9|7502.6|7499.6|0
1641212700000|2022-01-03 12:25:00|7505.6|7502.6|7505.1|7502.1|7506.9|7503.9|7503.5|7500.5|0
1641213000000|2022-01-03 12:30:00|7504.9|7501.9|7505.6|7502.6|7505.9|7502.9|7503.1|7500.1|0
1641213300000|2022-01-03 12:35:00|7505.4|7502.4|7506.3|7503.3|7506.4|7503.4|7503.9|7500.9|0
1641213600000|2022-01-03 12:40:00|7506.6|7503.6|7506.4|7503.4|7508.1|7505.1|7505.7|7502.7|0
1641213900000|2022-01-03 12:45:00|7506.5|7503.5|7503.7|7500.7|7506.6|7503.6|7501.9|7498.9|0
1641214200000|2022-01-03 12:50:00|7504|7501|7503.1|7500.1|7505.4|7502.4|7502.8|7499.8|0
1641214500000|2022-01-03 12:55:00|7503|7500|7502.7|7499.7|7503.3|7500.3|7500.7|7497.7|0
1641214800000|2022-01-03 13:00:00|7502.6|7499.6|7502.2|7499.2|7503.6|7500.6|7501.4|7498.4|0
1641215100000|2022-01-03 13:05:00|7502.3|7499.3|7502.9|7499.9|7504.1|7501.1|7502.3|7499.3|0
1641215400000|2022-01-03 13:10:00|7502.7|7499.7|7504.5|7501.5|7504.8|7501.8|7502.4|7499.4|0
1641215700000|2022-01-03 13:15:00|7505.1|7502.1|7505.7|7502.7|7507.5|7504.5|7504.5|7501.5|0
1641216000000|2022-01-03 13:20:00|7505.9|7502.9|7503.8|7500.8|7506.1|7503.1|7503.3|7500.3|0
1641216300000|2022-01-03 13:25:00|7503.7|7500.7|7502.9|7499.9|7504.5|7501.5|7501.6|7498.6|0
1641216600000|2022-01-03 13:30:00|7502.6|7499.6|7499.1|7496.1|7502.9|7499.9|7498.9|7495.9|0
1641216900000|2022-01-03 13:35:00|7498.8|7495.8|7501.2|7498.2|7501.3|7498.3|7498.7|7495.7|0
1641217200000|2022-01-03 13:40:00|7501.1|7498.1|7502.5|7499.5|7502.5|7499.5|7499.4|7496.4|0
1641217500000|2022-01-03 13:45:00|7502.3|7499.3|7506.2|7503.2|7506.2|7503.2|7501.4|7498.4|0
1641217800000|2022-01-03 13:50:00|7506.4|7503.4|7503.4|7500.4|7507.2|7504.2|7502.8|7499.8|0
1641218100000|2022-01-03 13:55:00|7503.7|7500.7|7492.7|7489.7|7504.7|7501.7|7492|7489|0
1641218400000|2022-01-03 14:00:00|7492.8|7489.8|7489.4|7486.4|7493.7|7490.7|7487.4|7484.4|0
1641218700000|2022-01-03 14:05:00|7489.5|7486.5|7499.3|7496.3|7499.3|7496.3|7489.5|7486.5|0
1641219000000|2022-01-03 14:10:00|7499.4|7496.4|7499.5|7496.5|7500.2|7497.2|7495.2|7492.2|0
1641219300000|2022-01-03 14:15:00|7498.9|7495.9|7511.7|7508.7|7511.7|7508.7|7498.8|7495.8|0
1641219600000|2022-01-03 14:20:00|7511.2|7508.2|7517.6|7514.6|7517.6|7514.6|7507.2|7504.2|0
1641219900000|2022-01-03 14:25:00|7518.3|7515.3|7513.3|7510.3|7519|7516|7508.4|7505.4|0
1641220200000|2022-01-03 14:30:00|7517.7|7514.7|7519.9|7518.1|7530.6|7528.8|7503.7|7501.9|0
1641220500000|2022-01-03 14:35:00|7520.8|7519|7535|7533.2|7540.1|7538.3|7510.9|7509.1|0
1641220800000|2022-01-03 14:40:00|7539.7|7537.9|7531.1|7529.3|7542.7|7540.9|7524.7|7522.9|0
1641221100000|2022-01-03 14:45:00|7534.3|7532.5|7490.2|7488.4|7535.4|7533.6|7484.8|7483|0
1641221400000|2022-01-03 14:50:00|7490.3|7488.5|7484.7|7482.9|7496.7|7494.9|7471.1|7469.3|0
1641221700000|2022-01-03 14:55:00|7484.2|7482.4|7486.9|7485.1|7497.1|7495.3|7477|7475.2|0
1641222000000|2022-01-03 15:00:00|7487.1|7485.3|7525.4|7523.6|7531.6|7529.8|7481.7|7479.9|0
1641222300000|2022-01-03 15:05:00|7525.3|7523.5|7507.5|7505.7|7526.5|7524.7|7497.4|7495.6|0
1641222600000|2022-01-03 15:10:00|7507.8|7506|7516.6|7514.8|7521.7|7519.9|7492|7490.2|0
1641222900000|2022-01-03 15:15:00|7516.7|7514.9|7509|7507.2|7519.8|7518|7507.9|7506.1|0
1641223200000|2022-01-03 15:20:00|7508.9|7507.1|7515.6|7513.8|7515.6|7513.8|7490.1|7488.3|0
1641223500000|2022-01-03 15:25:00|7515.2|7513.4|7524.3|7522.5|7535.3|7533.5|7511.8|7510|0
1641223800000|2022-01-03 15:30:00|7525.6|7523.8|7539.3|7537.5|7541.6|7539.8|7517.4|7515.6|0
1641224100000|2022-01-03 15:35:00|7539.2|7537.4|7531.9|7530.1|7548.9|7547.1|7531.6|7529.8|0
1641224400000|2022-01-03 15:40:00|7532.1|7530.3|7537.6|7535.8|7544|7542.2|7529.2|7527.4|0
1641224700000|2022-01-03 15:45:00|7538|7536.2|7546.3|7544.5|7555.6|7553.8|7535.3|7533.5|0
1641225000000|2022-01-03 15:50:00|7546.5|7544.7|7565.5|7563.7|7565.5|7563.7|7541.4|7539.6|0
1641225300000|2022-01-03 15:55:00|7565.7|7563.9|7567.6|7565.8|7568.3|7566.5|7561|7559.2|0
1641225600000|2022-01-03 16:00:00|7567.9|7566.1|7574.1|7572.3|7574.9|7573.1|7563.9|7562.1|0
1641225900000|2022-01-03 16:05:00|7573.7|7571.9|7578.2|7576.4|7584.4|7582.6|7571.9|7570.1|0
1641226200000|2022-01-03 16:10:00|7577.1|7575.3|7560.8|7559|7577.1|7575.3|7553.4|7551.6|0
1641226500000|2022-01-03 16:15:00|7560.7|7558.9|7553.2|7551.4|7562.4|7560.6|7551.2|7549.4|0
1641226800000|2022-01-03 16:20:00|7553.3|7551.5|7558.7|7556.9|7562.7|7560.9|7546.3|7544.5|0
1641227100000|2022-01-03 16:25:00|7558.2|7556.4|7558.8|7557|7564.2|7562.4|7552|7550.2|0
1641227400000|2022-01-03 16:30:00|7557.6|7555.8|7561.2|7559.4|7562.2|7560.4|7552.2|7550.4|0
1641227700000|2022-01-03 16:35:00|7560.9|7559.1|7544.1|7542.3|7563.6|7561.8|7543.7|7541.9|0
1641228000000|2022-01-03 16:40:00|7544.7|7542.9|7555.5|7553.7|7557.7|7555.9|7544.3|7542.5|0
1641228300000|2022-01-03 16:45:00|7555|7553.2|7570.6|7568.8|7574|7572.2|7553.2|7551.4|0
1641228600000|2022-01-03 16:50:00|7570.4|7568.6|7558.8|7557|7570.4|7568.6|7553.7|7551.9|0
1641228900000|2022-01-03 16:55:00|7558.9|7557.1|7551.2|7549.4|7561.8|7560|7549.3|7547.5|0
1641229200000|2022-01-03 17:00:00|7551.4|7549.6|7552.5|7550.7|7554.1|7552.3|7543.1|7541.3|0
1641229500000|2022-01-03 17:05:00|7552.6|7550.8|7551.3|7549.5|7554.1|7552.3|7546.5|7544.7|0
1641229800000|2022-01-03 17:10:00|7551.4|7549.6|7546.9|7545.1|7552.7|7550.9|7541.4|7539.6|0
1641230100000|2022-01-03 17:15:00|7546.8|7545|7542.1|7540.3|7547|7545.2|7540.8|7539|0
1641230400000|2022-01-03 17:20:00|7542.2|7540.4|7552.1|7550.3|7552.1|7550.3|7539.7|7537.9|0
1641230700000|2022-01-03 17:25:00|7552.5|7550.7|7553.5|7551.7|7553.5|7551.7|7547.3|7545.5|0
1641231000000|2022-01-03 17:30:00|7553.4|7551.6|7556.3|7554.5|7556.3|7554.5|7549.1|7547.3|0
1641231300000|2022-01-03 17:35:00|7556.2|7554.4|7560.4|7558.6|7560.4|7558.6|7554.1|7552.3|0
1641231600000|2022-01-03 17:40:00|7560.3|7558.5|7561.3|7559.5|7563.5|7561.7|7556.6|7554.8|0
1641231900000|2022-01-03 17:45:00|7561.5|7559.7|7576.7|7574.9|7576.7|7574.9|7561.5|7559.7|0
1641232200000|2022-01-03 17:50:00|7576.8|7575|7569.1|7567.3|7578.1|7576.3|7567.6|7565.8|0
1641232500000|2022-01-03 17:55:00|7569.3|7567.5|7572.1|7570.3|7574.5|7572.7|7566.7|7564.9|0
1641232800000|2022-01-03 18:00:00|7572.6|7570.8|7571.1|7569.3|7573.1|7571.3|7566.6|7564.8|0
1641233100000|2022-01-03 18:05:00|7570.7|7568.9|7565.9|7564.1|7571.5|7569.7|7564.8|7563|0
1641233400000|2022-01-03 18:10:00|7566|7564.2|7573.6|7571.8|7577.2|7575.4|7563.1|7561.3|0
1641233700000|2022-01-03 18:15:00|7573.7|7571.9|7573.8|7572|7576.7|7574.9|7573|7571.2|0
1641234000000|2022-01-03 18:20:00|7573.7|7571.9|7573|7571.2|7578.2|7576.4|7571.7|7569.9|0
1641234300000|2022-01-03 18:25:00|7573.1|7571.3|7572.5|7570.7|7575.6|7573.8|7570.1|7568.3|0
1641234600000|2022-01-03 18:30:00|7572.6|7570.8|7571.9|7570.1|7575.5|7573.7|7570.2|7568.4|0
1641234900000|2022-01-03 18:35:00|7572.3|7570.5|7577.6|7575.8|7578.4|7576.6|7572.2|7570.4|0
1641235200000|2022-01-03 18:40:00|7578|7576.2|7588.6|7586.8|7589.4|7587.6|7576.1|7574.3|0
1641235500000|2022-01-03 18:45:00|7588.5|7586.7|7582.5|7580.7|7588.7|7586.9|7579.8|7578|0
1641235800000|2022-01-03 18:50:00|7582.3|7580.5|7578.4|7576.6|7584.4|7582.6|7576.5|7574.7|0
1641236100000|2022-01-03 18:55:00|7578.1|7576.3|7579.4|7577.6|7583.3|7581.5|7574.5|7572.7|0
1641236400000|2022-01-03 19:00:00|7579.1|7577.3|7577.2|7575.4|7584|7582.2|7577|7575.2|0
1641236700000|2022-01-03 19:05:00|7577.6|7575.8|7579.7|7577.9|7581.9|7580.1|7574|7572.2|0
1641237000000|2022-01-03 19:10:00|7579.8|7578|7581.6|7579.8|7582.6|7580.8|7579.8|7578|0
1641237300000|2022-01-03 19:15:00|7581.4|7579.6|7585.3|7583.5|7587|7585.2|7578.7|7576.9|0
1641237600000|2022-01-03 19:20:00|7585.2|7583.4|7583.8|7582|7586.3|7584.5|7582.6|7580.8|0
1641237900000|2022-01-03 19:25:00|7583.9|7582.1|7585.2|7583.4|7585.9|7584.1|7580.3|7578.5|0
1641238200000|2022-01-03 19:30:00|7585.6|7583.8|7581.1|7579.3|7586.1|7584.3|7579.1|7577.3|0
1641238500000|2022-01-03 19:35:00|7581.2|7579.4|7585.3|7583.5|7585.4|7583.6|7578.1|7576.3|0
1641238800000|2022-01-03 19:40:00|7585|7583.2|7591.1|7589.3|7592.2|7590.4|7584.8|7583|0
1641239100000|2022-01-03 19:45:00|7591.2|7589.4|7594.6|7592.8|7597.6|7595.8|7589.1|7587.3|0
1641239400000|2022-01-03 19:50:00|7594.5|7592.7|7593.7|7591.9|7595.4|7593.6|7588.8|7587|0
1641239700000|2022-01-03 19:55:00|7593.6|7591.8|7591.3|7589.5|7595.7|7593.9|7590.2|7588.4|0
1641240000000|2022-01-03 20:00:00|7591.2|7589.4|7597|7595.2|7597|7595.2|7590.2|7588.4|0
1641240300000|2022-01-03 20:05:00|7597.1|7595.3|7600.2|7598.4|7600.8|7599|7591.5|7589.7|0
1641240600000|2022-01-03 20:10:00|7600.1|7598.3|7603.4|7601.6|7604.8|7603|7598.8|7597|0
1641240900000|2022-01-03 20:15:00|7603.3|7601.5|7597|7595.2|7605.4|7603.6|7594.9|7593.1|0
1641241200000|2022-01-03 20:20:00|7596.3|7594.5|7586.7|7584.9|7597.3|7595.5|7586.2|7584.4|0
1641241500000|2022-01-03 20:25:00|7586.5|7584.7|7591.1|7589.3|7596.3|7594.5|7586.4|7584.6|0
1641241800000|2022-01-03 20:30:00|7590.9|7589.1|7601.9|7600.1|7601.9|7600.1|7590.5|7588.7|0
1641242100000|2022-01-03 20:35:00|7601|7599.2|7597.3|7595.5|7601.3|7599.5|7595.3|7593.5|0
1641242400000|2022-01-03 20:40:00|7597.2|7595.4|7581.2|7579.4|7597.7|7595.9|7575|7573.2|0
1641242700000|2022-01-03 20:45:00|7581.3|7579.5|7588.2|7586.4|7588.5|7586.7|7576.3|7574.5|0
1641243000000|2022-01-03 20:50:00|7591.2|7589.4|7591.9|7590.1|7592.7|7590.9|7580|7578.2|0
1641243300000|2022-01-03 20:55:00|7592.3|7590.5|7591.2|7589.4|7592.3|7590.5|7584.2|7582.4|0
1641243600000|2022-01-03 21:00:00|7591.8|7588.8|7594.9|7591.9|7596.1|7593.1|7586.9|7583.9|0
1641243900000|2022-01-03 21:05:00|7594.8|7591.8|7602.2|7599.2|7602.6|7599.6|7594.6|7591.6|0
1641244200000|2022-01-03 21:10:00|7602.3|7599.3|7606|7603|7606.5|7603.5|7601.9|7598.9|0
1641244500000|2022-01-03 21:15:00|7606.1|7603.1|7607.1|7604.1|7607.6|7604.6|7605.9|7602.9|0
1641244800000|2022-01-03 21:20:00|7607|7604|7605.9|7602.9|7607.1|7604.1|7605.1|7602.1|0
1641245100000|2022-01-03 21:25:00|7606|7603|7602.1|7599.1|7606|7603|7601.8|7598.8|0
1641245400000|2022-01-03 21:30:00|7602.2|7599.2|7605.6|7602.6|7606|7603|7602.1|7599.1|0
1641245700000|2022-01-03 21:35:00|7605.7|7602.7|7606.6|7603.6|7607.4|7604.4|7605.5|7602.5|0
1641246000000|2022-01-03 21:40:00|7606.5|7603.5|7605.3|7602.3|7607.1|7604.1|7604.7|7601.7|0
1641246300000|2022-01-03 21:45:00|7605.2|7602.2|7603.6|7600.6|7606|7603|7603.4|7600.4|0
1641246600000|2022-01-03 21:50:00|7603.5|7600.5|7604.2|7601.2|7604.3|7601.3|7603.3|7600.3|0
1641246900000|2022-01-03 21:55:00|7604.1|7601.1|7603.7|7600.7|7604.3|7601.3|7603.6|7600.6|0
1641247200000|2022-01-03 22:00:00|7603.5|7600.5|7602.8|7599.8|7604|7601|7602.7|7599.7|0
1641247500000|2022-01-03 22:05:00|7602.7|7599.7|7602.5|7599.5|7602.7|7599.7|7602.1|7599.1|0
1641247800000|2022-01-03 22:10:00|7602.6|7599.6|7601.8|7598.8|7602.7|7599.7|7601.6|7598.6|0
1641248100000|2022-01-03 22:15:00|7601.7|7598.7|7601.9|7598.9|7602.5|7599.5|7601.4|7598.4|0
1641248400000|2022-01-03 22:20:00|7602|7599|7602.4|7599.4|7602.7|7599.7|7601.5|7598.5|0
1641248700000|2022-01-03 22:25:00|7602.3|7599.3|7601.7|7598.7|7602.5|7599.5|7601.4|7598.4|0
1641249000000|2022-01-03 22:30:00|7601.3|7598.3|7602.8|7599.8|7603.2|7600.2|7601.3|7598.3|0
1641249300000|2022-01-03 22:35:00|7602.6|7599.6|7603.5|7600.5|7603.8|7600.8|7602.6|7599.6|0
1641249600000|2022-01-03 22:40:00|7603.8|7600.8|7605.8|7602.8|7605.8|7602.8|7603.8|7600.8|0
1641249900000|2022-01-03 22:45:00|7606|7603|7606.7|7603.7|7607.2|7604.2|7606|7603|0
1641250200000|2022-01-03 22:50:00|7606.8|7603.8|7607.1|7604.1|7607.2|7604.2|7606.5|7603.5|0
1641250500000|2022-01-03 22:55:00|7607.3|7604.3|7608.7|7605.7|7608.8|7605.8|7607|7604|0
1641250800000|2022-01-03 23:00:00|7608.6|7605.6|7608|7605|7609.4|7606.4|7607.8|7604.8|0
1641251100000|2022-01-03 23:05:00|7607.9|7604.9|7608.6|7605.6|7609.1|7606.1|7607.9|7604.9|0
1641251400000|2022-01-03 23:10:00|7608.8|7605.8|7609.3|7606.3|7609.3|7606.3|7608.3|7605.3|0
1641251700000|2022-01-03 23:15:00|7609.4|7606.4|7608.7|7605.7|7609.8|7606.8|7608.5|7605.5|0
1641252000000|2022-01-03 23:20:00|7608.6|7605.6|7608.9|7605.9|7608.9|7605.9|7608|7605|0
1641252300000|2022-01-03 23:25:00|7609|7606|7608.3|7605.3|7609.1|7606.1|7607.1|7604.1|0
1641252600000|2022-01-03 23:30:00|7608.2|7605.2|7604.9|7601.9|7608.3|7605.3|7604.7|7601.7|0
1641252900000|2022-01-03 23:35:00|7605|7602|7605.4|7602.4|7605.7|7602.7|7604.8|7601.8|0
1641253200000|2022-01-03 23:40:00|7605.3|7602.3|7604.9|7601.9|7605.9|7602.9|7604.8|7601.8|0
1641253500000|2022-01-03 23:45:00|7605|7602|7604.6|7601.6|7605.6|7602.6|7604.5|7601.5|0
1641253800000|2022-01-03 23:50:00|7604.7|7601.7|7603.4|7600.4|7604.7|7601.7|7603.1|7600.1|0
1641254100000|2022-01-03 23:55:00|7603.5|7600.5|7601.5|7598.5|7603.5|7600.5|7600.9|7597.9|0
1641254400000|2022-01-04 00:00:00|7602.2|7599.2|7597.8|7594.8|7602.2|7599.2|7597|7594|0
1641254700000|2022-01-04 00:05:00|7598.2|7595.2|7597.6|7594.6|7599|7596|7597.1|7594.1|0
1641255000000|2022-01-04 00:10:00|7597.5|7594.5|7597.8|7594.8|7598.8|7595.8|7597.4|7594.4|0
1641255300000|2022-01-04 00:15:00|7597.9|7594.9|7597|7594|7597.9|7594.9|7595.7|7592.7|0
1641255600000|2022-01-04 00:20:00|7596.8|7593.8|7596.8|7593.8|7597.6|7594.6|7595.5|7592.5|0
1641255900000|2022-01-04 00:25:00|7596.9|7593.9|7597.3|7594.3|7598.1|7595.1|7596.8|7593.8|0
1641256200000|2022-01-04 00:30:00|7597.4|7594.4|7598|7595|7598.2|7595.2|7596.5|7593.5|0
1641256500000|2022-01-04 00:35:00|7598.1|7595.1|7598.8|7595.8|7599.1|7596.1|7597.9|7594.9|0
1641256800000|2022-01-04 00:40:00|7598.7|7595.7|7599|7596|7599.5|7596.5|7598.2|7595.2|0
1641257100000|2022-01-04 00:45:00|7599.2|7596.2|7600.6|7597.6|7601.3|7598.3|7599.1|7596.1|0
1641257400000|2022-01-04 00:50:00|7600.4|7597.4|7603.8|7600.8|7603.8|7600.8|7600.2|7597.2|0
1641257700000|2022-01-04 00:55:00|7603.7|7600.7|7605.8|7600.8|7605.8|7601.7|7602.2|7599.2|0
1641258000000|2022-01-04 01:00:00|7605.7|7600.7|7603|7598|7605.7|7600.7|7601.8|7596.8|0
1641258300000|2022-01-04 01:05:00|7603.3|7598.3|7605.6|7600.6|7605.6|7600.6|7603.3|7598.3|0
1641258600000|2022-01-04 01:10:00|7605.5|7600.5|7605.5|7600.5|7606.1|7601.1|7603.1|7598.1|0
1641258900000|2022-01-04 01:15:00|7605.4|7600.4|7605.2|7600.2|7607.1|7602.1|7605|7600|0
1641259200000|2022-01-04 01:20:00|7605.3|7600.3|7605.8|7600.8|7606.2|7601.2|7604.9|7599.9|0
1641259500000|2022-01-04 01:25:00|7605.9|7600.9|7605|7600|7606.5|7601.5|7605|7600|0
1641259800000|2022-01-04 01:30:00|7604.9|7599.9|7603.3|7598.3|7605.1|7600.1|7603|7598|0
1641260100000|2022-01-04 01:35:00|7603.2|7598.2|7604.3|7599.3|7605.9|7600.9|7603.2|7598.2|0
1641260400000|2022-01-04 01:40:00|7604.1|7599.1|7605.4|7600.4|7605.7|7600.7|7603.1|7598.1|0
1641260700000|2022-01-04 01:45:00|7605.3|7600.3|7604.4|7599.4|7606.4|7601.4|7604|7599|0
1641261000000|2022-01-04 01:50:00|7604.3|7599.3|7604.1|7599.1|7604.9|7599.9|7603.5|7598.5|0
1641261300000|2022-01-04 01:55:00|7604.2|7599.2|7602.4|7597.4|7604.3|7599.3|7602.3|7597.3|0
1641261600000|2022-01-04 02:00:00|7602.6|7597.6|7602.5|7597.5|7604.3|7599.3|7602.3|7597.3|0
1641261900000|2022-01-04 02:05:00|7602.6|7597.6|7602.8|7597.8|7604|7599|7601.5|7596.5|0
1641262200000|2022-01-04 02:10:00|7602.9|7597.9|7604.2|7599.2|7604.4|7599.4|7602.8|7597.8|0
1641262500000|2022-01-04 02:15:00|7604.3|7599.3|7604|7599|7605.3|7600.3|7603.6|7598.6|0
1641262800000|2022-01-04 02:20:00|7603.9|7598.9|7605.3|7600.3|7605.5|7600.5|7603|7598|0
1641263100000|2022-01-04 02:25:00|7605.2|7600.2|7605.2|7600.2|7605.6|7600.6|7604.2|7599.2|0
1641263400000|2022-01-04 02:30:00|7605.1|7600.1|7605.4|7600.4|7605.4|7600.4|7603.4|7598.4|0
1641263700000|2022-01-04 02:35:00|7605.3|7600.3|7605.7|7600.7|7606.7|7601.7|7604.5|7599.5|0
1641264000000|2022-01-04 02:40:00|7605.6|7600.6|7606.1|7601.1|7606.3|7601.3|7605.3|7600.3|0
1641264300000|2022-01-04 02:45:00|7606.2|7601.2|7606.1|7601.1|7607.1|7602.1|7605.5|7600.5|0
1641264600000|2022-01-04 02:50:00|7606|7601|7608.3|7603.3|7608.6|7603.6|7605.9|7600.9|0
1641264900000|2022-01-04 02:55:00|7608.4|7603.4|7610.8|7605.8|7611.2|7606.2|7607.2|7602.2|0
1641265200000|2022-01-04 03:00:00|7610.9|7605.9|7609.1|7604.1|7612.4|7607.4|7608.9|7603.9|0
1641265500000|2022-01-04 03:05:00|7609.2|7604.2|7608.7|7603.7|7609.3|7604.3|7607.5|7602.5|0
1641265800000|2022-01-04 03:10:00|7608.6|7603.6|7608.9|7603.9|7609.2|7604.2|7608.1|7603.1|0
1641266100000|2022-01-04 03:15:00|7608.8|7603.8|7609.7|7604.7|7610|7605|7608.7|7603.7|0
1641266400000|2022-01-04 03:20:00|7609.8|7604.8|7610.9|7605.9|7611.8|7606.8|7609.7|7604.7|0
1641266700000|2022-01-04 03:25:00|7610.8|7605.8|7610.8|7605.8|7612|7607|7610.8|7605.8|0
1641267000000|2022-01-04 03:30:00|7610.9|7605.9|7611.3|7606.3|7611.4|7606.4|7610.1|7605.1|0
1641267300000|2022-01-04 03:35:00|7611.2|7606.2|7610.7|7605.7|7611.3|7606.3|7610.1|7605.1|0
1641267600000|2022-01-04 03:40:00|7610.6|7605.6|7611.7|7606.7|7611.8|7606.8|7610.4|7605.4|0
1641267900000|2022-01-04 03:45:00|7611.6|7606.6|7611.6|7606.6|7612.6|7607.6|7611.4|7606.4|0
1641268200000|2022-01-04 03:50:00|7611.5|7606.5|7609.6|7604.6|7611.6|7606.6|7609.5|7604.5|0
1641268500000|2022-01-04 03:55:00|7609.8|7604.8|7611|7606|7611.2|7606.2|7609.5|7604.5|0
1641268800000|2022-01-04 04:00:00|7610.9|7605.9|7610.2|7605.2|7611.4|7606.4|7610.2|7605.2|0
1641269100000|2022-01-04 04:05:00|7610.3|7605.3|7610.2|7605.2|7610.5|7605.5|7609.4|7604.4|0
1641269400000|2022-01-04 04:10:00|7610.3|7605.3|7610.2|7605.2|7610.3|7605.3|7609.6|7604.6|0
1641269700000|2022-01-04 04:15:00|7610|7605|7611.2|7606.2|7611.4|7606.4|7610|7605|0
1641270000000|2022-01-04 04:20:00|7611.1|7606.1|7615.7|7610.7|7615.9|7610.9|7611.1|7606.1|0
1641270300000|2022-01-04 04:25:00|7615.6|7610.6|7617.9|7612.9|7618.1|7613.1|7614.2|7609.2|0
1641270600000|2022-01-04 04:30:00|7617.8|7612.8|7617.7|7612.7|7618.1|7613.1|7617.2|7612.2|0
1641270900000|2022-01-04 04:35:00|7617.8|7612.8|7617.7|7612.7|7618.3|7613.3|7617.3|7612.3|0
1641271200000|2022-01-04 04:40:00|7617.6|7612.6|7618.2|7613.2|7619.7|7614.7|7617.2|7612.2|0
1641271500000|2022-01-04 04:45:00|7618.3|7613.3|7619.3|7614.3|7619.9|7614.9|7618.2|7613.2|0
1641271800000|2022-01-04 04:50:00|7619.2|7614.2|7621.9|7616.9|7622.2|7617.2|7618.6|7613.6|0
1641272100000|2022-01-04 04:55:00|7621.8|7616.8|7620.6|7615.6|7622.1|7617.1|7620.5|7615.5|0
1641272400000|2022-01-04 05:00:00|7620.8|7615.8|7620.7|7615.7|7622.5|7617.5|7620.1|7615.1|0
1641272700000|2022-01-04 05:05:00|7620.8|7615.8|7621.4|7616.4|7621.5|7616.5|7620.3|7615.3|0
1641273000000|2022-01-04 05:10:00|7621.5|7616.5|7623.1|7618.1|7624.3|7619.3|7621.5|7616.5|0
1641273300000|2022-01-04 05:15:00|7623.2|7618.2|7624.5|7619.5|7624.9|7619.9|7622|7617|0
1641273600000|2022-01-04 05:20:00|7624.4|7619.4|7626.2|7621.2|7626.2|7621.2|7624|7619|0
1641273900000|2022-01-04 05:25:00|7626.1|7621.1|7627.1|7622.1|7627.4|7622.4|7624.9|7619.9|0
1641274200000|2022-01-04 05:30:00|7627|7622|7626.7|7621.7|7627.6|7622.6|7626|7621|0
1641274500000|2022-01-04 05:35:00|7626.6|7621.6|7627|7622|7628|7623|7626.2|7621.2|0
1641274800000|2022-01-04 05:40:00|7626.9|7621.9|7626.6|7621.6|7627.8|7622.8|7626.5|7621.5|0
1641275100000|2022-01-04 05:45:00|7626.7|7621.7|7627|7622|7627.3|7622.3|7626.5|7621.5|0
1641275400000|2022-01-04 05:50:00|7626.9|7621.9|7627.6|7622.6|7627.6|7622.6|7625.5|7620.5|0
1641275700000|2022-01-04 05:55:00|7627.7|7622.7|7626.4|7621.4|7627.9|7622.9|7626.2|7621.2|0
1641276000000|2022-01-04 06:00:00|7626.7|7621.7|7627.4|7622.4|7627.9|7622.9|7626.7|7621.7|0
1641276300000|2022-01-04 06:05:00|7627.5|7622.5|7628.8|7623.8|7629.7|7624.7|7627.2|7622.2|0
1641276600000|2022-01-04 06:10:00|7629.1|7624.1|7629|7624|7630|7625|7628.7|7623.7|0
1641276900000|2022-01-04 06:15:00|7629.1|7624.1|7625.4|7620.4|7629.1|7624.1|7624.9|7619.9|0
1641277200000|2022-01-04 06:20:00|7625.3|7620.3|7625.2|7620.2|7625.4|7620.4|7623.9|7618.9|0
1641277500000|2022-01-04 06:25:00|7625.3|7620.3|7624.3|7619.3|7625.4|7620.4|7624.1|7619.1|0
1641277800000|2022-01-04 06:30:00|7624.2|7619.2|7624.6|7619.6|7625.1|7620.1|7623.8|7618.8|0
1641278100000|2022-01-04 06:35:00|7625|7620|7624.8|7619.8|7625.3|7620.3|7624.4|7619.4|0
1641278400000|2022-01-04 06:40:00|7624.9|7619.9|7624.6|7619.6|7626.2|7621.2|7624.2|7619.2|0
1641278700000|2022-01-04 06:45:00|7624.5|7619.5|7625.4|7620.4|7625.6|7620.6|7623.6|7618.6|0
1641279000000|2022-01-04 06:50:00|7625.3|7620.3|7622.1|7617.1|7625.5|7620.5|7621.4|7616.4|0
1641279300000|2022-01-04 06:55:00|7622.2|7617.2|7621.7|7616.7|7622.6|7617.6|7621|7616|0
1641279600000|2022-01-04 07:00:00|7621.8|7616.8|7618.1|7613.1|7621.9|7616.9|7617|7612|0
1641279900000|2022-01-04 07:05:00|7618|7613|7617.2|7612.2|7619.4|7614.4|7616.9|7611.9|0
1641280200000|2022-01-04 07:10:00|7617.3|7612.3|7619.1|7614.1|7619.3|7614.3|7616.8|7611.8|0
1641280500000|2022-01-04 07:15:00|7619|7614|7618|7613|7619.4|7614.4|7617.2|7612.2|0
1641280800000|2022-01-04 07:20:00|7617.9|7612.9|7618.1|7613.1|7618.4|7613.4|7616.8|7611.8|0
1641281100000|2022-01-04 07:25:00|7618.2|7613.2|7618.8|7613.8|7619.6|7614.6|7618|7613|0
1641281400000|2022-01-04 07:30:00|7618.9|7613.9|7619.8|7614.8|7620.5|7615.5|7618.7|7613.7|0
1641281700000|2022-01-04 07:35:00|7619.5|7614.5|7619.8|7614.8|7620.3|7615.3|7619.3|7614.3|0
1641282000000|2022-01-04 07:40:00|7619.7|7614.7|7622.3|7617.3|7622.5|7617.5|7619.4|7614.4|0
1641282300000|2022-01-04 07:45:00|7622.2|7617.2|7622.1|7617.1|7622.4|7617.4|7620.2|7615.2|0
1641282600000|2022-01-04 07:50:00|7622.2|7617.2|7624.1|7619.1|7625.3|7620.3|7621.7|7616.7|0
1641282900000|2022-01-04 07:55:00|7624|7619|7625.8|7620.8|7625.9|7620.9|7622.4|7617.4|0
1641283200000|2022-01-04 08:00:00|7626|7621|7618.4|7613.4|7626|7621|7616.2|7611.2|0
1641283500000|2022-01-04 08:05:00|7617.9|7612.9|7618.2|7613.2|7620.4|7615.4|7616.5|7611.5|0
1641283800000|2022-01-04 08:10:00|7618.1|7613.1|7615.1|7610.1|7618.3|7613.3|7614.9|7609.9|0
1641284100000|2022-01-04 08:15:00|7614.9|7609.9|7615.1|7610.1|7616.7|7611.7|7609.9|7604.9|0
1641284400000|2022-01-04 08:20:00|7615|7610|7617.3|7612.3|7617.4|7612.4|7612.6|7607.6|0
1641284700000|2022-01-04 08:25:00|7617.5|7612.5|7614.1|7609.1|7617.5|7612.5|7611.2|7606.2|0
1641285000000|2022-01-04 08:30:00|7614|7609|7612.3|7607.3|7615.1|7610.1|7609.9|7604.9|0
1641285300000|2022-01-04 08:35:00|7612.2|7607.2|7605.2|7600.2|7612.7|7607.7|7604.2|7599.2|0
1641285600000|2022-01-04 08:40:00|7604.8|7599.8|7596.7|7591.7|7606|7601|7596.3|7591.3|0
1641285900000|2022-01-04 08:45:00|7596.3|7591.3|7600.9|7595.9|7601.8|7596.8|7596.3|7591.3|0
1641286200000|2022-01-04 08:50:00|7600.4|7595.4|7598.6|7593.6|7602.6|7597.6|7598.4|7593.4|0
1641286500000|2022-01-04 08:55:00|7598.7|7593.7|7597.6|7592.6|7599.6|7594.6|7595.8|7590.8|0
1641286800000|2022-01-04 09:00:00|7597.5|7592.5|7603|7600|7615.3|7612.3|7596.3|7591.3|0
1641287100000|2022-01-04 09:05:00|7603.7|7600.7|7602|7599|7603.7|7600.7|7599.2|7596.2|0
1641287400000|2022-01-04 09:10:00|7602.1|7599.1|7602|7599|7605.1|7602.1|7600.3|7597.3|0
1641287700000|2022-01-04 09:15:00|7602.1|7599.1|7598.7|7595.7|7603.5|7600.5|7596.6|7593.6|0
1641288000000|2022-01-04 09:20:00|7598.9|7595.9|7601.5|7598.5|7604.6|7601.6|7598.4|7595.4|0
1641288300000|2022-01-04 09:25:00|7601.6|7598.6|7605.2|7602.2|7605.4|7602.4|7601.5|7598.5|0
1641288600000|2022-01-04 09:30:00|7605.1|7602.1|7598.1|7595.1|7605.6|7602.6|7597.7|7594.7|0
1641288900000|2022-01-04 09:35:00|7597.9|7594.9|7597|7594|7599.2|7596.2|7595.6|7592.6|0
1641289200000|2022-01-04 09:40:00|7597.2|7594.2|7604.2|7601.2|7604.9|7601.9|7596.7|7593.7|0
1641289500000|2022-01-04 09:45:00|7602.6|7599.6|7603.8|7600.8|7607.8|7604.8|7600.7|7597.7|0
1641289800000|2022-01-04 09:50:00|7603.6|7600.6|7603.8|7600.8|7607.7|7604.7|7603.3|7600.3|0
1641290100000|2022-01-04 09:55:00|7603.6|7600.6|7604.5|7601.5|7605.9|7602.9|7602.6|7599.6|0
1641290400000|2022-01-04 10:00:00|7604.4|7601.4|7606.4|7603.4|7608.9|7605.9|7604.1|7601.1|0
1641290700000|2022-01-04 10:05:00|7607.7|7604.7|7608.3|7605.3|7608.8|7605.8|7605.2|7602.2|0
1641291000000|2022-01-04 10:10:00|7608.2|7605.2|7610.5|7607.5|7612.9|7609.9|7605.4|7602.4|0
1641291300000|2022-01-04 10:15:00|7610.6|7607.6|7611|7608|7612.1|7609.1|7608.3|7605.3|0
1641291600000|2022-01-04 10:20:00|7610.9|7607.9|7614.5|7611.5|7616.5|7613.5|7609.5|7606.5|0
1641291900000|2022-01-04 10:25:00|7616|7613|7614.9|7611.9|7616.8|7613.8|7612.9|7609.9|0
1641292200000|2022-01-04 10:30:00|7615|7612|7614.3|7611.3|7620.3|7617.3|7613.6|7610.6|0
1641292500000|2022-01-04 10:35:00|7614.2|7611.2|7613.2|7610.2|7617.2|7614.2|7612.7|7609.7|0
1641292800000|2022-01-04 10:40:00|7613.1|7610.1|7615.2|7612.2|7615.2|7612.2|7612.6|7609.6|0
1641293100000|2022-01-04 10:45:00|7615.8|7612.8|7616.2|7613.2|7616.2|7613.2|7614.1|7611.1|0
1641293400000|2022-01-04 10:50:00|7616.8|7613.8|7613.5|7610.5|7616.8|7613.8|7613.4|7610.4|0
1641293700000|2022-01-04 10:55:00|7613.4|7610.4|7616.3|7613.3|7616.3|7613.3|7613.2|7610.2|0
1641294000000|2022-01-04 11:00:00|7616.4|7613.4|7620.6|7617.6|7622.3|7619.3|7616|7613|0
1641294300000|2022-01-04 11:05:00|7620.7|7617.7|7623.5|7620.5|7625.6|7622.6|7620.6|7617.6|0
1641294600000|2022-01-04 11:10:00|7623.6|7620.6|7629.3|7626.3|7629.5|7626.5|7623.2|7620.2|0
1641294900000|2022-01-04 11:15:00|7629.2|7626.2|7627.7|7624.7|7629.4|7626.4|7625.8|7622.8|0
1641295200000|2022-01-04 11:20:00|7627.6|7624.6|7624.7|7621.7|7628.1|7625.1|7623.5|7620.5|0
1641295500000|2022-01-04 11:25:00|7624.4|7621.4|7620.8|7617.8|7625.2|7622.2|7620.8|7617.8|0
1641295800000|2022-01-04 11:30:00|7621.1|7618.1|7622.4|7619.4|7622.7|7619.7|7620.6|7617.6|0
1641296100000|2022-01-04 11:35:00|7622.1|7619.1|7625.2|7622.2|7625.4|7622.4|7621.5|7618.5|0
1641296400000|2022-01-04 11:40:00|7625.3|7622.3|7625.3|7622.3|7626.4|7623.4|7623.1|7620.1|0
1641296700000|2022-01-04 11:45:00|7625.7|7622.7|7625|7622|7625.8|7622.8|7622.8|7619.8|0
1641297000000|2022-01-04 11:50:00|7625.1|7622.1|7622.1|7619.1|7625.9|7622.9|7622.1|7619.1|0
1641297300000|2022-01-04 11:55:00|7622.3|7619.3|7617.9|7614.9|7622.6|7619.6|7617.5|7614.5|0
1641297600000|2022-01-04 12:00:00|7620.2|7617.2|7618.8|7615.8|7620.6|7617.6|7617.2|7614.2|0
1641297900000|2022-01-04 12:05:00|7618.7|7615.7|7620.8|7617.8|7621.3|7618.3|7616.4|7613.4|0
1641298200000|2022-01-04 12:10:00|7620.7|7617.7|7619.8|7616.8|7621.3|7618.3|7619.5|7616.5|0
1641298500000|2022-01-04 12:15:00|7619.4|7616.4|7617|7614|7619.6|7616.6|7616.9|7613.9|0
1641298800000|2022-01-04 12:20:00|7617.2|7614.2|7615.1|7612.1|7617.7|7614.7|7614.3|7611.3|0
1641299100000|2022-01-04 12:25:00|7615|7612|7608.6|7605.6|7615|7612|7608.4|7605.4|0
1641299400000|2022-01-04 12:30:00|7608.5|7605.5|7611.9|7608.9|7611.9|7608.9|7607.3|7604.3|0
1641299700000|2022-01-04 12:35:00|7611.8|7608.8|7610.6|7607.6|7612.3|7609.3|7610.1|7607.1|0
1641300000000|2022-01-04 12:40:00|7610.5|7607.5|7611.4|7608.4|7612.6|7609.6|7608.7|7605.7|0
1641300300000|2022-01-04 12:45:00|7611.3|7608.3|7609.4|7606.4|7611.5|7608.5|7608.8|7605.8|0
1641300600000|2022-01-04 12:50:00|7609.1|7606.1|7607.2|7604.2|7610|7607|7607.2|7604.2|0
1641300900000|2022-01-04 12:55:00|7607.4|7604.4|7611.2|7608.2|7611.5|7608.5|7606.4|7603.4|0
1641301200000|2022-01-04 13:00:00|7611.1|7608.1|7610.7|7607.7|7611.6|7608.6|7609.8|7606.8|0
1641301500000|2022-01-04 13:05:00|7610.6|7607.6|7611.1|7608.1|7611.1|7608.1|7610.1|7607.1|0
1641301800000|2022-01-04 13:10:00|7611.2|7608.2|7611.8|7608.8|7613.5|7610.5|7611.1|7608.1|0
1641302100000|2022-01-04 13:15:00|7612.1|7609.1|7614|7611|7615.4|7612.4|7612.1|7609.1|0
1641302400000|2022-01-04 13:20:00|7613.9|7610.9|7613.9|7610.9|7615.6|7612.6|7612.8|7609.8|0
1641302700000|2022-01-04 13:25:00|7614|7611|7613.5|7610.5|7615.2|7612.2|7611.6|7608.6|0
1641303000000|2022-01-04 13:30:00|7613.3|7610.3|7607.6|7604.6|7613.4|7610.4|7606.8|7603.8|0
1641303300000|2022-01-04 13:35:00|7607.5|7604.5|7603.6|7600.6|7607.5|7604.5|7601.4|7598.4|0
1641303600000|2022-01-04 13:40:00|7603.7|7600.7|7602.9|7599.9|7604|7601|7600.6|7597.6|0
1641303900000|2022-01-04 13:45:00|7602.4|7599.4|7600.3|7597.3|7602.4|7599.4|7600.3|7597.3|0
1641304200000|2022-01-04 13:50:00|7600.4|7597.4|7603.9|7600.9|7604.3|7601.3|7600.2|7597.2|0
1641304500000|2022-01-04 13:55:00|7603.8|7600.8|7602.5|7599.5|7604.8|7601.8|7602.4|7599.4|0
1641304800000|2022-01-04 14:00:00|7602.6|7599.6|7601.6|7598.6|7603.9|7600.9|7601.5|7598.5|0
1641305100000|2022-01-04 14:05:00|7601.5|7598.5|7603.2|7600.2|7603.4|7600.4|7599.5|7596.5|0
1641305400000|2022-01-04 14:10:00|7603.3|7600.3|7603.3|7600.3|7604.4|7601.4|7602.9|7599.9|0
1641305700000|2022-01-04 14:15:00|7603.2|7600.2|7603.7|7600.7|7603.9|7600.9|7602.3|7599.3|0
1641306000000|2022-01-04 14:20:00|7604|7601|7606.2|7603.2|7606.3|7603.3|7603.5|7600.5|0
1641306300000|2022-01-04 14:25:00|7604.7|7601.7|7589.3|7586.3|7607.6|7604.6|7588.5|7585.5|0
1641306600000|2022-01-04 14:30:00|7591|7588|7560.2|7558.4|7596.9|7595.1|7550.4|7548.6|0
1641306900000|2022-01-04 14:35:00|7559.8|7558|7571.2|7569.4|7578.7|7576.9|7552.3|7550.5|0
1641307200000|2022-01-04 14:40:00|7570.5|7568.7|7578.3|7576.5|7582.2|7580.4|7565.3|7563.5|0
1641307500000|2022-01-04 14:45:00|7577.9|7576.1|7571.4|7569.6|7583.5|7581.7|7562|7560.2|0
1641307800000|2022-01-04 14:50:00|7570.7|7568.9|7555.1|7553.3|7570.7|7568.9|7542.8|7541|0
1641308100000|2022-01-04 14:55:00|7554.6|7552.8|7549.7|7547.9|7556|7554.2|7543.1|7541.3|0
1641308400000|2022-01-04 15:00:00|7550.2|7548.4|7513|7511.2|7551.5|7549.7|7508|7506.2|0
1641308700000|2022-01-04 15:05:00|7512.9|7511.1|7523.8|7522|7524|7522.2|7508.2|7506.4|0
1641309000000|2022-01-04 15:10:00|7524|7522.2|7512.8|7511|7525.3|7523.5|7508.7|7506.9|0
1641309300000|2022-01-04 15:15:00|7513.3|7511.5|7501.6|7499.8|7518.2|7516.4|7497.1|7495.3|0
1641309600000|2022-01-04 15:20:00|7501.4|7499.6|7520.4|7518.6|7522.8|7521|7501|7499.2|0
1641309900000|2022-01-04 15:25:00|7520.6|7518.8|7521.8|7520|7525.4|7523.6|7510.7|7508.9|0
1641310200000|2022-01-04 15:30:00|7521.5|7519.7|7495.2|7493.4|7524.7|7522.9|7490.7|7488.9|0
1641310500000|2022-01-04 15:35:00|7495.1|7493.3|7466.4|7464.6|7496.2|7494.4|7465.7|7463.9|0
1641310800000|2022-01-04 15:40:00|7466.8|7465|7450.7|7448.9|7472.6|7470.8|7447.9|7446.1|0
1641311100000|2022-01-04 15:45:00|7450.6|7448.8|7466.5|7464.7|7471.7|7469.9|7450.4|7448.6|0
1641311400000|2022-01-04 15:50:00|7466.8|7465|7442.7|7440.9|7467.9|7466.1|7442.7|7440.9|0
1641311700000|2022-01-04 15:55:00|7442.6|7440.8|7419.4|7417.6|7443.2|7441.4|7419.4|7417.6|0
1641312000000|2022-01-04 16:00:00|7419.9|7418.1|7388.9|7387.1|7419.9|7418.1|7377.7|7375.9|0
1641312300000|2022-01-04 16:05:00|7389.8|7388|7396|7394.2|7401|7399.2|7389|7387.2|0
1641312600000|2022-01-04 16:10:00|7397|7395.2|7398.2|7396.4|7408.1|7406.3|7391.8|7390|0
1641312900000|2022-01-04 16:15:00|7398.1|7396.3|7403.6|7401.8|7406.3|7404.5|7385.2|7383.4|0
1641313200000|2022-01-04 16:20:00|7404.5|7402.7|7386.5|7384.7|7408|7406.2|7382.8|7381|0
1641313500000|2022-01-04 16:25:00|7386.6|7384.8|7388.1|7386.3|7390.8|7389|7373.8|7372|0
1641313800000|2022-01-04 16:30:00|7388.6|7386.8|7404.8|7403|7407|7405.2|7386.8|7385|0
1641314100000|2022-01-04 16:35:00|7404.7|7402.9|7424|7422.2|7425|7423.2|7403.5|7401.7|0
1641314400000|2022-01-04 16:40:00|7423.9|7422.1|7428|7426.2|7428.4|7426.6|7415.6|7413.8|0
1641314700000|2022-01-04 16:45:00|7427.6|7425.8|7433.6|7431.8|7437.1|7435.3|7426.9|7425.1|0
1641315000000|2022-01-04 16:50:00|7433.2|7431.4|7426.1|7424.3|7434.4|7432.6|7421.1|7419.3|0
1641315300000|2022-01-04 16:55:00|7425.8|7424|7408.6|7406.8|7427.9|7426.1|7405.8|7404|0
1641315600000|2022-01-04 17:00:00|7408.2|7406.4|7399.1|7397.3|7414.5|7412.7|7396.6|7394.8|0
1641315900000|2022-01-04 17:05:00|7399.2|7397.4|7397.4|7395.6|7401.6|7399.8|7391.2|7389.4|0
1641316200000|2022-01-04 17:10:00|7397.3|7395.5|7414.9|7413.1|7415.2|7413.4|7394.5|7392.7|0
1641316500000|2022-01-04 17:15:00|7414.8|7413|7415.1|7413.3|7419.5|7417.7|7412.3|7410.5|0
1641316800000|2022-01-04 17:20:00|7414.3|7412.5|7409.8|7408|7421.8|7420|7408|7406.2|0
1641317100000|2022-01-04 17:25:00|7410|7408.2|7415.7|7413.9|7419.7|7417.9|7409|7407.2|0
1641317400000|2022-01-04 17:30:00|7415.3|7413.5|7415.4|7413.6|7419.6|7417.8|7410.2|7408.4|0
1641317700000|2022-01-04 17:35:00|7415.5|7413.7|7420.2|7418.4|7422.6|7420.8|7415.5|7413.7|0
1641318000000|2022-01-04 17:40:00|7420|7418.2|7417.6|7415.8|7422.3|7420.5|7413.6|7411.8|0
1641318300000|2022-01-04 17:45:00|7417.7|7415.9|7417.7|7415.9|7424.6|7422.8|7414.4|7412.6|0
1641318600000|2022-01-04 17:50:00|7418|7416.2|7415.7|7413.9|7420.8|7419|7412.8|7411|0
1641318900000|2022-01-04 17:55:00|7415.5|7413.7|7408.1|7406.3|7420.1|7418.3|7405.4|7403.6|0
1641319200000|2022-01-04 18:00:00|7409.2|7407.4|7417.1|7415.3|7419.9|7418.1|7404.8|7403|0
1641319500000|2022-01-04 18:05:00|7416.5|7414.7|7422.8|7421|7428.8|7427|7415.4|7413.6|0
1641319800000|2022-01-04 18:10:00|7421.8|7420|7419.5|7417.7|7423.9|7422.1|7417.6|7415.8|0
1641320100000|2022-01-04 18:15:00|7419.4|7417.6|7412|7410.2|7423.3|7421.5|7411.8|7410|0
1641320400000|2022-01-04 18:20:00|7412.1|7410.3|7413.8|7412|7415.1|7413.3|7406.4|7404.6|0
1641320700000|2022-01-04 18:25:00|7413.6|7411.8|7415|7413.2|7424.2|7422.4|7409.2|7407.4|0
1641321000000|2022-01-04 18:30:00|7415.5|7413.7|7401|7399.2|7416.3|7414.5|7398.9|7397.1|0
1641321300000|2022-01-04 18:35:00|7400.6|7398.8|7411.3|7409.5|7415.3|7413.5|7400.3|7398.5|0
1641321600000|2022-01-04 18:40:00|7410.2|7408.4|7412.2|7410.4|7416.4|7414.6|7408.1|7406.3|0
1641321900000|2022-01-04 18:45:00|7412|7410.2|7407.8|7406|7415|7413.2|7406.9|7405.1|0
1641322200000|2022-01-04 18:50:00|7407.2|7405.4|7398.1|7396.3|7407.2|7405.4|7395.2|7393.4|0
1641322500000|2022-01-04 18:55:00|7397.5|7395.7|7388.3|7386.5|7397.6|7395.8|7385.9|7384.1|0
1641322800000|2022-01-04 19:00:00|7386.5|7384.7|7394.8|7393|7394.9|7393.1|7386.3|7384.5|0
1641323100000|2022-01-04 19:05:00|7394.6|7392.8|7385|7383.2|7398.4|7396.6|7384.3|7382.5|0
1641323400000|2022-01-04 19:10:00|7384.9|7383.1|7397.3|7395.5|7397.3|7395.5|7382|7380.2|0
1641323700000|2022-01-04 19:15:00|7397.5|7395.7|7407.1|7405.3|7407.4|7405.6|7393.2|7391.4|0
1641324000000|2022-01-04 19:20:00|7406.2|7404.4|7391.3|7389.5|7408.1|7406.3|7390.2|7388.4|0
1641324300000|2022-01-04 19:25:00|7391.2|7389.4|7393.8|7392|7396|7394.2|7389.9|7388.1|0
1641324600000|2022-01-04 19:30:00|7393.4|7391.6|7405.5|7403.7|7413|7411.2|7392.9|7391.1|0
1641324900000|2022-01-04 19:35:00|7407.1|7405.3|7410|7408.2|7413|7411.2|7405.9|7404.1|0
1641325200000|2022-01-04 19:40:00|7410.1|7408.3|7422.7|7420.9|7424.4|7422.6|7410|7408.2|0
1641325500000|2022-01-04 19:45:00|7422.5|7420.7|7420.2|7418.4|7426|7424.2|7415.2|7413.4|0
1641325800000|2022-01-04 19:50:00|7421.6|7419.8|7423.7|7421.9|7425.4|7423.6|7419.1|7417.3|0
1641326100000|2022-01-04 19:55:00|7423.2|7421.4|7438.5|7436.7|7438.8|7437|7418.4|7416.6|0
1641326400000|2022-01-04 20:00:00|7439|7437.2|7455.7|7453.9|7458|7456.2|7437.9|7436.1|0
1641326700000|2022-01-04 20:05:00|7455.9|7454.1|7442.5|7440.7|7456.4|7454.6|7439.6|7437.8|0
1641327000000|2022-01-04 20:10:00|7442.8|7441|7449.5|7447.7|7452.8|7451|7442.4|7440.6|0
1641327300000|2022-01-04 20:15:00|7449.6|7447.8|7455.5|7453.7|7455.8|7454|7445.2|7443.4|0
1641327600000|2022-01-04 20:20:00|7455.6|7453.8|7462.5|7460.7|7466.1|7464.3|7455|7453.2|0
1641327900000|2022-01-04 20:25:00|7462.4|7460.6|7472.5|7470.7|7472.9|7471.1|7461.2|7459.4|0
1641328200000|2022-01-04 20:30:00|7472.7|7470.9|7474.4|7472.6|7477.9|7476.1|7464.7|7462.9|0
1641328500000|2022-01-04 20:35:00|7473.2|7471.4|7479.1|7477.3|7480.1|7478.3|7467.1|7465.3|0
1641328800000|2022-01-04 20:40:00|7478.8|7477|7479|7477.2|7483.9|7482.1|7472.9|7471.1|0
1641329100000|2022-01-04 20:45:00|7478.2|7476.4|7482.1|7480.3|7483.2|7481.4|7472.5|7470.7|0
1641329400000|2022-01-04 20:50:00|7479.6|7477.8|7473|7471.2|7491.7|7489.9|7471.7|7469.9|0
1641329700000|2022-01-04 20:55:00|7473.6|7471.8|7464.7|7462.9|7475.2|7473.4|7463.6|7461.8|0
1641330000000|2022-01-04 21:00:00|7465.3|7462.3|7453|7450|7465.5|7462.5|7451.2|7448.2|0
1641330300000|2022-01-04 21:05:00|7453.1|7450.1|7454.5|7451.5|7455.4|7452.4|7452.7|7449.7|0
1641330600000|2022-01-04 21:10:00|7454.4|7451.4|7452.2|7449.2|7454.5|7451.5|7451.4|7448.4|0
1641330900000|2022-01-04 21:15:00|7452|7449|7454.9|7451.9|7455.5|7452.5|7451|7448|0
1641331200000|2022-01-04 21:20:00|7455.1|7452.1|7455.7|7452.7|7456.1|7453.1|7453.8|7450.8|0
1641331500000|2022-01-04 21:25:00|7455.9|7452.9|7455.9|7452.9|7456.6|7453.6|7455|7452|0
1641331800000|2022-01-04 21:30:00|7456.2|7453.2|7454.8|7451.8|7456.2|7453.2|7454.5|7451.5|0
1641332100000|2022-01-04 21:35:00|7454.9|7451.9|7454.3|7451.3|7455.7|7452.7|7454.3|7451.3|0
1641332400000|2022-01-04 21:40:00|7454.4|7451.4|7454.4|7451.4|7455.3|7452.3|7453.9|7450.9|0
1641332700000|2022-01-04 21:45:00|7454.3|7451.3|7454|7451|7455|7452|7453.6|7450.6|0
1641333000000|2022-01-04 21:50:00|7454.2|7451.2|7452.4|7449.4|7454.4|7451.4|7451.7|7448.7|0
1641333300000|2022-01-04 21:55:00|7452.2|7449.2|7454.3|7451.3|7454.3|7451.3|7452.2|7449.2|0
1641333600000|2022-01-04 22:00:00|7453.5|7450.5|7453|7450|7454.3|7451.3|7452.7|7449.7|0
1641333900000|2022-01-04 22:05:00|7453.1|7450.1|7453.7|7450.7|7453.7|7450.7|7452.6|7449.6|0
1641334200000|2022-01-04 22:10:00|7453.6|7450.6|7453.3|7450.3|7454.1|7451.1|7452.1|7449.1|0
1641334500000|2022-01-04 22:15:00|7453.4|7450.4|7454.5|7451.5|7454.5|7451.5|7453.2|7450.2|0
1641334800000|2022-01-04 22:20:00|7454.4|7451.4|7455.3|7452.3|7455.8|7452.8|7454.4|7451.4|0
1641335100000|2022-01-04 22:25:00|7455.4|7452.4|7456.8|7453.8|7456.8|7453.8|7455.1|7452.1|0
1641335400000|2022-01-04 22:30:00|7456.7|7453.7|7456|7453|7456.8|7453.8|7454.9|7451.9|0
1641335700000|2022-01-04 22:35:00|7455.9|7452.9|7457.7|7454.7|7458.4|7455.4|7455.9|7452.9|0
1641336000000|2022-01-04 22:40:00|7457.8|7454.8|7458.5|7455.5|7458.6|7455.6|7457.6|7454.6|0
1641336300000|2022-01-04 22:45:00|7458.3|7455.3|7458.3|7455.3|7459|7456|7458.1|7455.1|0
1641336600000|2022-01-04 22:50:00|7458.2|7455.2|7458.3|7455.3|7458.5|7455.5|7456.2|7453.2|0
1641336900000|2022-01-04 22:55:00|7458.6|7455.6|7457.7|7454.7|7458.6|7455.6|7457.4|7454.4|0
1641337200000|2022-01-04 23:00:00|7457.8|7454.8|7459.5|7456.5|7459.7|7456.7|7457.8|7454.8|0
1641337500000|2022-01-04 23:05:00|7459.6|7456.6|7460.1|7457.1|7460.8|7457.8|7459.6|7456.6|0
1641337800000|2022-01-04 23:10:00|7460.2|7457.2|7459.3|7456.3|7460.2|7457.2|7458.6|7455.6|0
1641338100000|2022-01-04 23:15:00|7459.2|7456.2|7457|7454|7459.2|7456.2|7456.8|7453.8|0
1641338400000|2022-01-04 23:20:00|7455.8|7452.8|7447.3|7444.3|7456.1|7453.1|7446.5|7443.5|0
1641338700000|2022-01-04 23:25:00|7447.2|7444.2|7447.3|7444.3|7448.1|7445.1|7445.9|7442.9|0
1641339000000|2022-01-04 23:30:00|7446.9|7443.9|7449.7|7446.7|7449.9|7446.9|7444.6|7441.6|0
1641339300000|2022-01-04 23:35:00|7450|7447|7449.3|7446.3|7450|7447|7449|7446|0
1641339600000|2022-01-04 23:40:00|7449.2|7446.2|7448.9|7445.9|7449.8|7446.8|7448.2|7445.2|0
1641339900000|2022-01-04 23:45:00|7448.8|7445.8|7448|7445|7449|7446|7447.9|7444.9|0
1641340200000|2022-01-04 23:50:00|7447.9|7444.9|7447.1|7444.1|7448.5|7445.5|7447.1|7444.1|0
1641340500000|2022-01-04 23:55:00|7447.3|7444.3|7447.2|7444.2|7448|7445|7446.9|7443.9|0
1641340800000|2022-01-05 00:00:00|7447|7444|7446.1|7443.1|7447.2|7444.2|7445.2|7442.2|0
1641341100000|2022-01-05 00:05:00|7446.2|7443.2|7444|7441|7446.4|7443.4|7442.9|7439.9|0
1641341400000|2022-01-05 00:10:00|7444.1|7441.1|7442.4|7439.4|7444.3|7441.3|7441.2|7438.2|0
1641341700000|2022-01-05 00:15:00|7442.3|7439.3|7442.5|7439.5|7443.6|7440.6|7442.3|7439.3|0
1641342000000|2022-01-05 00:20:00|7442.3|7439.3|7442|7439|7443.1|7440.1|7441.9|7438.9|0
1641342300000|2022-01-05 00:25:00|7442.3|7439.3|7444.3|7441.3|7444.3|7441.3|7442.2|7439.2|0
1641342600000|2022-01-05 00:30:00|7444.2|7441.2|7443.1|7440.1|7444.2|7441.2|7442|7439|0
1641342900000|2022-01-05 00:35:00|7443.3|7440.3|7442.8|7439.8|7443.5|7440.5|7442.2|7439.2|0
1641343200000|2022-01-05 00:40:00|7442.9|7439.9|7442.7|7439.7|7443.6|7440.6|7442.7|7439.7|0
1641343500000|2022-01-05 00:45:00|7442.6|7439.6|7441.3|7438.3|7442.8|7439.8|7441.3|7438.3|0
1641343800000|2022-01-05 00:50:00|7442.3|7439.3|7443.4|7440.4|7443.4|7440.4|7441.7|7438.7|0
1641344100000|2022-01-05 00:55:00|7443.3|7440.3|7445.8|7440.8|7446.2|7442.8|7443.3|7440.3|0
1641344400000|2022-01-05 01:00:00|7445.7|7440.7|7446.9|7441.9|7447.4|7442.4|7445.7|7440.7|0
1641344700000|2022-01-05 01:05:00|7446.8|7441.8|7446.7|7441.7|7448|7443|7446.3|7441.3|0
1641345000000|2022-01-05 01:10:00|7446.6|7441.6|7451.3|7446.3|7451.6|7446.6|7445.5|7440.5|0
1641345300000|2022-01-05 01:15:00|7451.4|7446.4|7452.1|7447.1|7455.8|7450.8|7451.2|7446.2|0
1641345600000|2022-01-05 01:20:00|7452.2|7447.2|7451.5|7446.5|7452.6|7447.6|7450.1|7445.1|0
1641345900000|2022-01-05 01:25:00|7451.3|7446.3|7448.8|7443.8|7451.6|7446.6|7448.5|7443.5|0
1641346200000|2022-01-05 01:30:00|7448.7|7443.7|7437.7|7432.7|7448.8|7443.8|7435.3|7430.3|0
1641346500000|2022-01-05 01:35:00|7437.8|7432.8|7435.5|7430.5|7437.8|7432.8|7432.6|7427.6|0
1641346800000|2022-01-05 01:40:00|7435.4|7430.4|7434.5|7429.5|7436.3|7431.3|7432.7|7427.7|0
1641347100000|2022-01-05 01:45:00|7434.3|7429.3|7431|7426|7434.5|7429.5|7429|7424|0
1641347400000|2022-01-05 01:50:00|7430.5|7425.5|7432.8|7427.8|7434.8|7429.8|7430.5|7425.5|0
1641347700000|2022-01-05 01:55:00|7433|7428|7432.4|7427.4|7434.1|7429.1|7431.8|7426.8|0
1641348000000|2022-01-05 02:00:00|7432.7|7427.7|7433|7428|7436.4|7431.4|7432.2|7427.2|0
1641348300000|2022-01-05 02:05:00|7433.1|7428.1|7432.7|7427.7|7433.9|7428.9|7431.3|7426.3|0
1641348600000|2022-01-05 02:10:00|7433|7428|7435.3|7430.3|7437|7432|7432.9|7427.9|0
1641348900000|2022-01-05 02:15:00|7435.4|7430.4|7436.6|7431.6|7438|7433|7435.2|7430.2|0
1641349200000|2022-01-05 02:20:00|7436.7|7431.7|7435.2|7430.2|7436.9|7431.9|7434.6|7429.6|0
1641349500000|2022-01-05 02:25:00|7435|7430|7434.2|7429.2|7436.2|7431.2|7433.9|7428.9|0
1641349800000|2022-01-05 02:30:00|7434.3|7429.3|7436.6|7431.6|7437.8|7432.8|7432.3|7427.3|0
1641350100000|2022-01-05 02:35:00|7436.7|7431.7|7434.3|7429.3|7437.2|7432.2|7433.9|7428.9|0
1641350400000|2022-01-05 02:40:00|7434.2|7429.2|7434|7429|7434.6|7429.6|7432.4|7427.4|0
1641350700000|2022-01-05 02:45:00|7434.1|7429.1|7435.2|7430.2|7435.7|7430.7|7433.6|7428.6|0
1641351000000|2022-01-05 02:50:00|7435.1|7430.1|7436.8|7431.8|7438.1|7433.1|7435|7430|0
1641351300000|2022-01-05 02:55:00|7437|7432|7438|7433|7439.3|7434.3|7436.2|7431.2|0
1641351600000|2022-01-05 03:00:00|7438.1|7433.1|7438.2|7433.2|7439.5|7434.5|7437.7|7432.7|0
1641351900000|2022-01-05 03:05:00|7438.3|7433.3|7438.3|7433.3|7439.4|7434.4|7437.3|7432.3|0
1641352200000|2022-01-05 03:10:00|7438.2|7433.2|7435.2|7430.2|7438.3|7433.3|7434.7|7429.7|0
1641352500000|2022-01-05 03:15:00|7435.1|7430.1|7435.3|7430.3|7436.1|7431.1|7433.7|7428.7|0
1641352800000|2022-01-05 03:20:00|7435.4|7430.4|7435.8|7430.8|7436.8|7431.8|7434.6|7429.6|0
1641353100000|2022-01-05 03:25:00|7435.9|7430.9|7435.1|7430.1|7435.9|7430.9|7434.5|7429.5|0
1641353400000|2022-01-05 03:30:00|7434.9|7429.9|7435.5|7430.5|7436.6|7431.6|7434.6|7429.6|0
1641353700000|2022-01-05 03:35:00|7435.7|7430.7|7437.2|7432.2|7437.6|7432.6|7435.7|7430.7|0
1641354000000|2022-01-05 03:40:00|7437.1|7432.1|7436.9|7431.9|7437.2|7432.2|7436.6|7431.6|0
1641354300000|2022-01-05 03:45:00|7436.8|7431.8|7435.2|7430.2|7437.3|7432.3|7435.2|7430.2|0
1641354600000|2022-01-05 03:50:00|7435.3|7430.3|7436.2|7431.2|7436.4|7431.4|7434.7|7429.7|0
1641354900000|2022-01-05 03:55:00|7436.4|7431.4|7436.3|7431.3|7436.9|7431.9|7434.2|7429.2|0
1641355200000|2022-01-05 04:00:00|7436.4|7431.4|7436.6|7431.6|7437.3|7432.3|7435.9|7430.9|0
1641355500000|2022-01-05 04:05:00|7436.5|7431.5|7435.8|7430.8|7436.9|7431.9|7435.2|7430.2|0
1641355800000|2022-01-05 04:10:00|7435.9|7430.9|7435.5|7430.5|7436.2|7431.2|7435.2|7430.2|0
1641356100000|2022-01-05 04:15:00|7435.4|7430.4|7435.1|7430.1|7436|7431|7434.4|7429.4|0
1641356400000|2022-01-05 04:20:00|7435|7430|7435.5|7430.5|7435.8|7430.8|7434.4|7429.4|0
1641356700000|2022-01-05 04:25:00|7435.4|7430.4|7434.5|7429.5|7435.5|7430.5|7434.4|7429.4|0
1641357000000|2022-01-05 04:30:00|7434.4|7429.4|7432.9|7427.9|7434.5|7429.5|7432.2|7427.2|0
1641357300000|2022-01-05 04:35:00|7433.1|7428.1|7430.3|7425.3|7433.3|7428.3|7429.4|7424.4|0
1641357600000|2022-01-05 04:40:00|7430.5|7425.5|7430.8|7425.8|7431.4|7426.4|7430.1|7425.1|0
1641357900000|2022-01-05 04:45:00|7430.9|7425.9|7431.9|7426.9|7432.1|7427.1|7430.3|7425.3|0
1641358200000|2022-01-05 04:50:00|7432.1|7427.1|7430.8|7425.8|7432.1|7427.1|7430.6|7425.6|0
1641358500000|2022-01-05 04:55:00|7430.9|7425.9|7431.7|7426.7|7431.7|7426.7|7430.2|7425.2|0
1641358800000|2022-01-05 05:00:00|7431.6|7426.6|7428.2|7423.2|7432.5|7427.5|7426.7|7421.7|0
1641359100000|2022-01-05 05:05:00|7428.1|7423.1|7424.4|7419.4|7428.7|7423.7|7421.6|7416.6|0
1641359400000|2022-01-05 05:10:00|7424.3|7419.3|7428.8|7423.8|7429.1|7424.1|7423.9|7418.9|0
1641359700000|2022-01-05 05:15:00|7428.7|7423.7|7426.6|7421.6|7428.7|7423.7|7425.7|7420.7|0
1641360000000|2022-01-05 05:20:00|7426.5|7421.5|7425.6|7420.6|7427|7422|7424.5|7419.5|0
1641360300000|2022-01-05 05:25:00|7425.5|7420.5|7421.8|7416.8|7427.5|7422.5|7418.4|7413.4|0
1641360600000|2022-01-05 05:30:00|7422.1|7417.1|7420.2|7415.2|7423.9|7418.9|7420|7415|0
1641360900000|2022-01-05 05:35:00|7420.3|7415.3|7422.8|7417.8|7423.2|7418.2|7418.9|7413.9|0
1641361200000|2022-01-05 05:40:00|7422.7|7417.7|7422.7|7417.7|7424.9|7419.9|7422.2|7417.2|0
1641361500000|2022-01-05 05:45:00|7422.8|7417.8|7424|7419|7424.6|7419.6|7422.3|7417.3|0
1641361800000|2022-01-05 05:50:00|7424.1|7419.1|7423.5|7418.5|7424.2|7419.2|7421.8|7416.8|0
1641362100000|2022-01-05 05:55:00|7423.4|7418.4|7422.2|7417.2|7423.9|7418.9|7422.1|7417.1|0
1641362400000|2022-01-05 06:00:00|7422.1|7417.1|7423.3|7418.3|7423.9|7418.9|7421.9|7416.9|0
1641362700000|2022-01-05 06:05:00|7423.2|7418.2|7418.8|7413.8|7424.2|7419.2|7417.2|7412.2|0
1641363000000|2022-01-05 06:10:00|7419.1|7414.1|7421.5|7416.5|7421.9|7416.9|7418.9|7413.9|0
1641363300000|2022-01-05 06:15:00|7421.6|7416.6|7422.4|7417.4|7423.5|7418.5|7421.2|7416.2|0
1641363600000|2022-01-05 06:20:00|7422.2|7417.2|7423.6|7418.6|7424.8|7419.8|7422.2|7417.2|0
1641363900000|2022-01-05 06:25:00|7423.7|7418.7|7423.3|7418.3|7424|7419|7422.4|7417.4|0
1641364200000|2022-01-05 06:30:00|7423.2|7418.2|7424.3|7419.3|7424.9|7419.9|7422.2|7417.2|0
1641364500000|2022-01-05 06:35:00|7424.4|7419.4|7424.7|7419.7|7426.1|7421.1|7423.9|7418.9|0
1641364800000|2022-01-05 06:40:00|7424.8|7419.8|7431.4|7426.4|7431.9|7426.9|7424.4|7419.4|0
1641365100000|2022-01-05 06:45:00|7431.6|7426.6|7434.8|7429.8|7435.9|7430.9|7431.5|7426.5|0
1641365400000|2022-01-05 06:50:00|7434.7|7429.7|7433.8|7428.8|7435.4|7430.4|7433.6|7428.6|0
1641365700000|2022-01-05 06:55:00|7434.4|7429.4|7434.3|7429.3|7436.9|7431.9|7434.1|7429.1|0
1641366000000|2022-01-05 07:00:00|7434.6|7429.6|7429.2|7424.2|7435.6|7430.6|7428.7|7423.7|0
1641366300000|2022-01-05 07:05:00|7429.3|7424.3|7432.6|7427.6|7432.7|7427.7|7428.6|7423.6|0
1641366600000|2022-01-05 07:10:00|7432.7|7427.7|7431.6|7426.6|7433.8|7428.8|7430.2|7425.2|0
1641366900000|2022-01-05 07:15:00|7431.5|7426.5|7432.2|7427.2|7432.7|7427.7|7430.7|7425.7|0
1641367200000|2022-01-05 07:20:00|7432|7427|7429.4|7424.4|7432.3|7427.3|7428.9|7423.9|0
1641367500000|2022-01-05 07:25:00|7429.9|7424.9|7426.4|7421.4|7430.5|7425.5|7426.2|7421.2|0
1641367800000|2022-01-05 07:30:00|7426.3|7421.3|7427.9|7422.9|7428.6|7423.6|7425.6|7420.6|0
1641368100000|2022-01-05 07:35:00|7428.5|7423.5|7422.6|7417.6|7429.5|7424.5|7422.6|7417.6|0
1641368400000|2022-01-05 07:40:00|7422.7|7417.7|7426.6|7421.6|7427.7|7422.7|7422.2|7417.2|0
1641368700000|2022-01-05 07:45:00|7426.5|7421.5|7435.4|7430.4|7435.6|7430.6|7426.4|7421.4|0
1641369000000|2022-01-05 07:50:00|7435.5|7430.5|7424.2|7419.2|7437|7432|7424.1|7419.1|0
1641369300000|2022-01-05 07:55:00|7424.3|7419.3|7422.1|7417.1|7425.5|7420.5|7421.6|7416.6|0
1641369600000|2022-01-05 08:00:00|7422|7417|7418.9|7413.9|7428.1|7423.1|7418.6|7413.6|0
1641369900000|2022-01-05 08:05:00|7418.8|7413.8|7423.9|7418.9|7424.1|7419.1|7417|7412|0
1641370200000|2022-01-05 08:10:00|7424|7419|7425.7|7420.7|7426.8|7421.8|7419.3|7414.3|0
1641370500000|2022-01-05 08:15:00|7425.6|7420.6|7422.6|7417.6|7428.4|7423.4|7422.6|7417.6|0
1641370800000|2022-01-05 08:20:00|7422.7|7417.7|7425.9|7420.9|7426|7421|7417.3|7412.3|0
1641371100000|2022-01-05 08:25:00|7426.3|7421.3|7420.7|7415.7|7427.6|7422.6|7420.2|7415.2|0
1641371400000|2022-01-05 08:30:00|7420.8|7415.8|7418.8|7413.8|7424.5|7419.5|7418.6|7413.6|0
1641371700000|2022-01-05 08:35:00|7418.9|7413.9|7420.7|7415.7|7420.8|7415.8|7416.8|7411.8|0
1641372000000|2022-01-05 08:40:00|7420.8|7415.8|7422.5|7417.5|7424.4|7419.4|7420.8|7415.8|0
1641372300000|2022-01-05 08:45:00|7422.6|7417.6|7419.3|7414.3|7423.8|7418.8|7419.2|7414.2|0
1641372600000|2022-01-05 08:50:00|7419.4|7414.4|7418.2|7413.2|7421.8|7416.8|7417.5|7412.5|0
1641372900000|2022-01-05 08:55:00|7418.1|7413.1|7422.6|7417.6|7423.7|7418.7|7416.2|7411.2|0
1641373200000|2022-01-05 09:00:00|7422.8|7417.8|7415|7412|7424.4|7419.4|7403.2|7400.2|0
1641373500000|2022-01-05 09:05:00|7415.1|7412.1|7413|7410|7419|7416|7412.2|7409.2|0
1641373800000|2022-01-05 09:10:00|7412.9|7409.9|7409.4|7406.4|7413|7410|7404.4|7401.4|0
1641374100000|2022-01-05 09:15:00|7409.2|7406.2|7416.8|7413.8|7420.3|7417.3|7409.1|7406.1|0
1641374400000|2022-01-05 09:20:00|7416.9|7413.9|7414.7|7411.7|7418.2|7415.2|7413.7|7410.7|0
1641374700000|2022-01-05 09:25:00|7414.8|7411.8|7413.3|7410.3|7416|7413|7411.7|7408.7|0
1641375000000|2022-01-05 09:30:00|7413.1|7410.1|7413.7|7410.7|7414.5|7411.5|7412.1|7409.1|0
1641375300000|2022-01-05 09:35:00|7413.8|7410.8|7412.5|7409.5|7415.6|7412.6|7412.2|7409.2|0
1641375600000|2022-01-05 09:40:00|7411.7|7408.7|7414|7411|7414.3|7411.3|7408|7405|0
1641375900000|2022-01-05 09:45:00|7414.1|7411.1|7416.2|7413.2|7416.2|7413.2|7408.1|7405.1|0
1641376200000|2022-01-05 09:50:00|7415.8|7412.8|7413.5|7410.5|7419|7416|7413|7410|0
1641376500000|2022-01-05 09:55:00|7411.9|7408.9|7417.5|7414.5|7419|7416|7411.6|7408.6|0
1641376800000|2022-01-05 10:00:00|7417.2|7414.2|7420.7|7417.7|7422.3|7419.3|7417|7414|0
1641377100000|2022-01-05 10:05:00|7420.8|7417.8|7419.8|7416.8|7422|7419|7412.9|7409.9|0
1641377400000|2022-01-05 10:10:00|7420|7417|7422.2|7419.2|7423.2|7420.2|7419.6|7416.6|0
1641377700000|2022-01-05 10:15:00|7422.3|7419.3|7419|7416|7423.3|7420.3|7417.6|7414.6|0
1641378000000|2022-01-05 10:20:00|7419.1|7416.1|7420.4|7417.4|7423.5|7420.5|7418.8|7415.8|0
1641378300000|2022-01-05 10:25:00|7420.3|7417.3|7424.5|7421.5|7425.8|7422.8|7420.1|7417.1|0
1641378600000|2022-01-05 10:30:00|7424.6|7421.6|7427.5|7424.5|7432.5|7429.5|7424.5|7421.5|0
1641378900000|2022-01-05 10:35:00|7427.6|7424.6|7423.8|7420.8|7431.6|7428.6|7423|7420|0
1641379200000|2022-01-05 10:40:00|7423.7|7420.7|7420.2|7417.2|7424|7421|7419.4|7416.4|0
1641379500000|2022-01-05 10:45:00|7420|7417|7420.7|7417.7|7424|7421|7418.8|7415.8|0
1641379800000|2022-01-05 10:50:00|7421|7418|7419.8|7416.8|7425.4|7422.4|7419.2|7416.2|0
1641380100000|2022-01-05 10:55:00|7419.9|7416.9|7420.9|7417.9|7421.2|7418.2|7419.4|7416.4|0
1641380400000|2022-01-05 11:00:00|7420.7|7417.7|7419.9|7416.9|7421.9|7418.9|7419|7416|0
1641380700000|2022-01-05 11:05:00|7419.8|7416.8|7416.7|7413.7|7420.1|7417.1|7412.7|7409.7|0
1641381000000|2022-01-05 11:10:00|7416.8|7413.8|7416.7|7413.7|7418.4|7415.4|7415.8|7412.8|0
1641381300000|2022-01-05 11:15:00|7417|7414|7417.7|7414.7|7419.1|7416.1|7416.1|7413.1|0
1641381600000|2022-01-05 11:20:00|7417.6|7414.6|7417|7414|7420|7417|7416.7|7413.7|0
1641381900000|2022-01-05 11:25:00|7417.3|7414.3|7414.5|7411.5|7418.4|7415.4|7414.2|7411.2|0
1641382200000|2022-01-05 11:30:00|7415|7412|7415.8|7412.8|7419|7416|7414|7411|0
1641382500000|2022-01-05 11:35:00|7415.9|7412.9|7411.2|7408.2|7415.9|7412.9|7410.4|7407.4|0
1641382800000|2022-01-05 11:40:00|7414.2|7411.2|7414.1|7411.1|7416.1|7413.1|7412.5|7409.5|0
1641383100000|2022-01-05 11:45:00|7414.2|7411.2|7413.7|7410.7|7414.3|7411.3|7411.9|7408.9|0
1641383400000|2022-01-05 11:50:00|7413.6|7410.6|7416.3|7413.3|7416.3|7413.3|7412.5|7409.5|0
1641383700000|2022-01-05 11:55:00|7416.4|7413.4|7417.8|7414.8|7420.4|7417.4|7416.2|7413.2|0
1641384000000|2022-01-05 12:00:00|7419.2|7416.2|7418.3|7415.3|7422.1|7419.1|7418.2|7415.2|0
1641384300000|2022-01-05 12:05:00|7418|7415|7418.6|7415.6|7418.9|7415.9|7414.9|7411.9|0
1641384600000|2022-01-05 12:10:00|7418.4|7415.4|7418.6|7415.6|7419.2|7416.2|7417.6|7414.6|0
1641384900000|2022-01-05 12:15:00|7418.7|7415.7|7419|7416|7419.9|7416.9|7417.5|7414.5|0
1641385200000|2022-01-05 12:20:00|7419.3|7416.3|7413.9|7410.9|7419.3|7416.3|7413.9|7410.9|0
1641385500000|2022-01-05 12:25:00|7414|7411|7415.4|7412.4|7418.2|7415.2|7413.5|7410.5|0
1641385800000|2022-01-05 12:30:00|7415.5|7412.5|7416.7|7413.7|7418.9|7415.9|7415|7412|0
1641386100000|2022-01-05 12:35:00|7416.6|7413.6|7415.4|7412.4|7416.9|7413.9|7415.2|7412.2|0
1641386400000|2022-01-05 12:40:00|7415.2|7412.2|7414.3|7411.3|7415.4|7412.4|7413.4|7410.4|0
1641386700000|2022-01-05 12:45:00|7414.4|7411.4|7410.3|7407.3|7415|7412|7410.1|7407.1|0
1641387000000|2022-01-05 12:50:00|7410.2|7407.2|7411.2|7408.2|7416.1|7413.1|7409.6|7406.6|0
1641387300000|2022-01-05 12:55:00|7411.3|7408.3|7414.6|7411.6|7414.6|7411.6|7410.8|7407.8|0
1641387600000|2022-01-05 13:00:00|7414.8|7411.8|7416.7|7413.7|7418.2|7415.2|7414.6|7411.6|0
1641387900000|2022-01-05 13:05:00|7416.9|7413.9|7416.6|7413.6|7418|7415|7415.9|7412.9|0
1641388200000|2022-01-05 13:10:00|7416.5|7413.5|7408.3|7405.3|7416.5|7413.5|7407.7|7404.7|0
1641388500000|2022-01-05 13:15:00|7408.1|7405.1|7412.3|7409.3|7412.7|7409.7|7403.2|7400.2|0
1641388800000|2022-01-05 13:20:00|7412.1|7409.1|7411|7408|7412.1|7409.1|7409|7406|0
1641389100000|2022-01-05 13:25:00|7410.7|7407.7|7412.5|7409.5|7413.4|7410.4|7410.7|7407.7|0
1641389400000|2022-01-05 13:30:00|7412.6|7409.6|7415.9|7412.9|7417.1|7414.1|7410.5|7407.5|0
1641389700000|2022-01-05 13:35:00|7415.8|7412.8|7417.6|7414.6|7417.7|7414.7|7415.6|7412.6|0
1641390000000|2022-01-05 13:40:00|7417.7|7414.7|7419|7416|7419.2|7416.2|7417|7414|0
1641390300000|2022-01-05 13:45:00|7418.9|7415.9|7415.6|7412.6|7420|7417|7415.1|7412.1|0
1641390600000|2022-01-05 13:50:00|7415.4|7412.4|7420.3|7417.3|7420.3|7417.3|7414.9|7411.9|0
1641390900000|2022-01-05 13:55:00|7420.4|7417.4|7426|7423|7429.1|7426.1|7420.2|7417.2|0
1641391200000|2022-01-05 14:00:00|7426.2|7423.2|7416.4|7413.4|7426.5|7423.5|7411.5|7408.5|0
1641391500000|2022-01-05 14:05:00|7416.1|7413.1|7410.2|7407.2|7416.3|7413.3|7410.2|7407.2|0
1641391800000|2022-01-05 14:10:00|7410.4|7407.4|7417|7414|7417.6|7414.6|7410.4|7407.4|0
1641392100000|2022-01-05 14:15:00|7416.9|7413.9|7418.8|7415.8|7419.5|7416.5|7414.8|7411.8|0
1641392400000|2022-01-05 14:20:00|7419|7416|7417.4|7414.4|7419|7416|7415.4|7412.4|0
1641392700000|2022-01-05 14:25:00|7421.2|7418.2|7417.9|7414.9|7422.4|7419.4|7416.1|7413.1|0
1641393000000|2022-01-05 14:30:00|7416.2|7413.2|7371.5|7369.7|7424.6|7422.8|7371.5|7369.7|0
1641393300000|2022-01-05 14:35:00|7372.1|7370.3|7423.8|7422|7434.2|7432.4|7360.9|7359.1|0
1641393600000|2022-01-05 14:40:00|7426.8|7425|7465|7463.2|7467.3|7465.5|7425.1|7423.3|0
1641393900000|2022-01-05 14:45:00|7465.2|7463.4|7467.8|7466|7482.4|7480.6|7455.8|7454|0
1641394200000|2022-01-05 14:50:00|7467.5|7465.7|7472.9|7471.1|7486.7|7484.9|7452|7450.2|0
1641394500000|2022-01-05 14:55:00|7471.1|7469.3|7483.4|7481.6|7485.4|7483.6|7460.8|7459|0
1641394800000|2022-01-05 15:00:00|7483.9|7482.1|7488.9|7487.1|7512.6|7510.8|7479|7477.2|0
1641395100000|2022-01-05 15:05:00|7489.2|7487.4|7480.4|7478.6|7497|7495.2|7478.4|7476.6|0
1641395400000|2022-01-05 15:10:00|7480.6|7478.8|7469.3|7467.5|7489.1|7487.3|7468.2|7466.4|0
1641395700000|2022-01-05 15:15:00|7469.5|7467.7|7450|7448.2|7472.4|7470.6|7446.1|7444.3|0
1641396000000|2022-01-05 15:20:00|7449.9|7448.1|7454.8|7453|7459|7457.2|7447.4|7445.6|0
1641396300000|2022-01-05 15:25:00|7455.7|7453.9|7464.1|7462.3|7481.5|7479.7|7455.3|7453.5|0
1641396600000|2022-01-05 15:30:00|7463.7|7461.9|7437.3|7435.5|7464.2|7462.4|7436.5|7434.7|0
1641396900000|2022-01-05 15:35:00|7437.2|7435.4|7429.7|7427.9|7446.3|7444.5|7426|7424.2|0
1641397200000|2022-01-05 15:40:00|7429.9|7428.1|7442.9|7441.1|7448.1|7446.3|7427.4|7425.6|0
1641397500000|2022-01-05 15:45:00|7441.5|7439.7|7431.7|7429.9|7446.1|7444.3|7426.4|7424.6|0
1641397800000|2022-01-05 15:50:00|7431.5|7429.7|7442.9|7441.1|7443.5|7441.7|7426.2|7424.4|0
1641398100000|2022-01-05 15:55:00|7444|7442.2|7450.4|7448.6|7455.7|7453.9|7443.5|7441.7|0
1641398400000|2022-01-05 16:00:00|7450.1|7448.3|7444.4|7442.6|7455.9|7454.1|7442.9|7441.1|0
1641398700000|2022-01-05 16:05:00|7444.8|7443|7445.4|7443.6|7451.7|7449.9|7442.1|7440.3|0
1641399000000|2022-01-05 16:10:00|7446.3|7444.5|7443.8|7442|7446.6|7444.8|7434.4|7432.6|0
1641399300000|2022-01-05 16:15:00|7444.1|7442.3|7428.9|7427.1|7447.5|7445.7|7428.1|7426.3|0
1641399600000|2022-01-05 16:20:00|7429.1|7427.3|7428.1|7426.3|7436.9|7435.1|7426.3|7424.5|0
1641399900000|2022-01-05 16:25:00|7428.4|7426.6|7441.8|7440|7442.5|7440.7|7428.4|7426.6|0
1641400200000|2022-01-05 16:30:00|7441.7|7439.9|7426.5|7424.7|7444.9|7443.1|7425.1|7423.3|0
1641400500000|2022-01-05 16:35:00|7427.4|7425.6|7432|7430.2|7433.8|7432|7427.1|7425.3|0
1641400800000|2022-01-05 16:40:00|7431.9|7430.1|7423.8|7422|7438.3|7436.5|7422.1|7420.3|0
1641401100000|2022-01-05 16:45:00|7424.3|7422.5|7423.2|7421.4|7426.3|7424.5|7416.2|7414.4|0
1641401400000|2022-01-05 16:50:00|7423.4|7421.6|7420.1|7418.3|7428.8|7427|7420.1|7418.3|0
1641401700000|2022-01-05 16:55:00|7420.2|7418.4|7423.1|7421.3|7431|7429.2|7420.2|7418.4|0
1641402000000|2022-01-05 17:00:00|7422.7|7420.9|7426.6|7424.8|7428.6|7426.8|7414.7|7412.9|0
1641402300000|2022-01-05 17:05:00|7426|7424.2|7419.8|7418|7432.3|7430.5|7417.3|7415.5|0
1641402600000|2022-01-05 17:10:00|7419.9|7418.1|7418.1|7416.3|7422.8|7421|7414.9|7413.1|0
1641402900000|2022-01-05 17:15:00|7419|7417.2|7421.7|7419.9|7426.4|7424.6|7415.6|7413.8|0
1641403200000|2022-01-05 17:20:00|7421.4|7419.6|7422.9|7421.1|7426.6|7424.8|7415.2|7413.4|0
1641403500000|2022-01-05 17:25:00|7422|7420.2|7418|7416.2|7423.4|7421.6|7417.3|7415.5|0
1641403800000|2022-01-05 17:30:00|7417.9|7416.1|7400|7398.2|7418.3|7416.5|7397.5|7395.7|0
1641404100000|2022-01-05 17:35:00|7399.5|7397.7|7384.6|7382.8|7400.9|7399.1|7383.9|7382.1|0
1641404400000|2022-01-05 17:40:00|7384.7|7382.9|7376.4|7374.6|7389.3|7387.5|7373.6|7371.8|0
1641404700000|2022-01-05 17:45:00|7376.3|7374.5|7378.1|7376.3|7381.4|7379.6|7372|7370.2|0
1641405000000|2022-01-05 17:50:00|7378.5|7376.7|7376.2|7374.4|7379.1|7377.3|7370.3|7368.5|0
1641405300000|2022-01-05 17:55:00|7376|7374.2|7368.9|7367.1|7377.5|7375.7|7366.5|7364.7|0
1641405600000|2022-01-05 18:00:00|7369|7367.2|7363.2|7361.4|7369.3|7367.5|7361.4|7359.6|0
1641405900000|2022-01-05 18:05:00|7363.3|7361.5|7352.6|7350.8|7365.9|7364.1|7350.8|7349|0
1641406200000|2022-01-05 18:10:00|7353|7351.2|7357.7|7355.9|7358.1|7356.3|7344.8|7343|0
1641406500000|2022-01-05 18:15:00|7357.8|7356|7364.3|7362.5|7369.4|7367.6|7357.8|7356|0
1641406800000|2022-01-05 18:20:00|7364.1|7362.3|7377|7375.2|7382|7380.2|7363.6|7361.8|0
1641407100000|2022-01-05 18:25:00|7378.3|7376.5|7377.2|7375.4|7383.3|7381.5|7376.3|7374.5|0
1641407400000|2022-01-05 18:30:00|7377.3|7375.5|7382.1|7380.3|7384.6|7382.8|7372.1|7370.3|0
1641407700000|2022-01-05 18:35:00|7382.2|7380.4|7375.7|7373.9|7384|7382.2|7371.5|7369.7|0
1641408000000|2022-01-05 18:40:00|7375.6|7373.8|7372.3|7370.5|7380.7|7378.9|7370.9|7369.1|0
1641408300000|2022-01-05 18:45:00|7372.4|7370.6|7367.3|7365.5|7375.7|7373.9|7366.7|7364.9|0
1641408600000|2022-01-05 18:50:00|7367.2|7365.4|7376.4|7374.6|7378|7376.2|7366|7364.2|0
1641408900000|2022-01-05 18:55:00|7376.5|7374.7|7376.7|7374.9|7381|7379.2|7374.8|7373|0
1641409200000|2022-01-05 19:00:00|7376.4|7374.6|7365.6|7363.8|7414.3|7412.5|7365.6|7363.8|0
1641409500000|2022-01-05 19:05:00|7365.9|7364.1|7357.5|7355.7|7380.1|7378.3|7347.3|7345.5|0
1641409800000|2022-01-05 19:10:00|7358.4|7356.6|7333.4|7331.6|7358.5|7356.7|7327.9|7326.1|0
1641410100000|2022-01-05 19:15:00|7333.9|7332.1|7331|7329.2|7345.5|7343.7|7330.1|7328.3|0
1641410400000|2022-01-05 19:20:00|7330.4|7328.6|7325.4|7323.6|7333.8|7332|7319.5|7317.7|0
1641410700000|2022-01-05 19:25:00|7325.3|7323.5|7330.4|7328.6|7339.6|7337.8|7318.9|7317.1|0
1641411000000|2022-01-05 19:30:00|7330.5|7328.7|7315.2|7313.4|7341.4|7339.6|7314.6|7312.8|0
1641411300000|2022-01-05 19:35:00|7315.3|7313.5|7304|7302.2|7322.7|7320.9|7301.7|7299.9|0
1641411600000|2022-01-05 19:40:00|7304.3|7302.5|7286.6|7284.8|7304.8|7303|7285.6|7283.8|0
1641411900000|2022-01-05 19:45:00|7286.4|7284.6|7301.9|7300.1|7302.1|7300.3|7283.5|7281.7|0
1641412200000|2022-01-05 19:50:00|7302|7300.2|7301.4|7299.6|7308|7306.2|7292.5|7290.7|0
1641412500000|2022-01-05 19:55:00|7300.8|7299|7284.4|7282.6|7300.8|7299|7283.1|7281.3|0
1641412800000|2022-01-05 20:00:00|7283|7281.2|7255.8|7254|7283|7281.2|7255.6|7253.8|0
1641413100000|2022-01-05 20:05:00|7257.3|7255.5|7247.3|7245.5|7261.3|7259.5|7235.5|7233.7|0
1641413400000|2022-01-05 20:10:00|7247.4|7245.6|7276.1|7274.3|7277.8|7276|7243.7|7241.9|0
1641413700000|2022-01-05 20:15:00|7277.7|7275.9|7254.6|7252.8|7278|7276.2|7251.7|7249.9|0
1641414000000|2022-01-05 20:20:00|7254.1|7252.3|7255.8|7254|7260.4|7258.6|7239.5|7237.7|0
1641414300000|2022-01-05 20:25:00|7255.9|7254.1|7251.3|7249.5|7263.4|7261.6|7246.9|7245.1|0
1641414600000|2022-01-05 20:30:00|7250.5|7248.7|7258|7256.2|7263.4|7261.6|7245.5|7243.7|0
1641414900000|2022-01-05 20:35:00|7257.9|7256.1|7267.2|7265.4|7275.5|7273.7|7250.9|7249.1|0
1641415200000|2022-01-05 20:40:00|7266.9|7265.1|7256.9|7255.1|7275.3|7273.5|7256.1|7254.3|0
1641415500000|2022-01-05 20:45:00|7257|7255.2|7247.4|7245.6|7257.7|7255.9|7247.2|7245.4|0
1641415800000|2022-01-05 20:50:00|7247.2|7245.4|7242.4|7240.6|7259.4|7257.6|7240.3|7238.5|0
1641416100000|2022-01-05 20:55:00|7242.3|7240.5|7218.3|7216.5|7245.4|7243.6|7216.3|7214.5|0
1641416400000|2022-01-05 21:00:00|7218.6|7215.6|7213.4|7210.4|7230.6|7227.6|7212.5|7209.5|0
1641416700000|2022-01-05 21:05:00|7213.5|7210.5|7222.7|7219.7|7223.6|7220.6|7212.5|7209.5|0
1641417000000|2022-01-05 21:10:00|7222.5|7219.5|7224.5|7221.5|7225.6|7222.6|7218.8|7215.8|0
1641417300000|2022-01-05 21:15:00|7224.6|7221.6|7221.1|7218.1|7225.7|7222.7|7221.1|7218.1|0
1641417600000|2022-01-05 21:20:00|7221.4|7218.4|7221.4|7218.4|7223.4|7220.4|7220.8|7217.8|0
1641417900000|2022-01-05 21:25:00|7221.2|7218.2|7219.4|7216.4|7222|7219|7219.4|7216.4|0
1641418200000|2022-01-05 21:30:00|7218.9|7215.9|7218.4|7215.4|7219.7|7216.7|7218|7215|0
1641418500000|2022-01-05 21:35:00|7218.6|7215.6|7216.9|7213.9|7218.6|7215.6|7216.6|7213.6|0
1641418800000|2022-01-05 21:40:00|7217|7214|7214.1|7211.1|7217|7214|7213.9|7210.9|0
1641419100000|2022-01-05 21:45:00|7213.8|7210.8|7212.1|7209.1|7214.8|7211.8|7212.1|7209.1|0
1641419400000|2022-01-05 21:50:00|7212|7209|7209.3|7206.3|7212.1|7209.1|7208.7|7205.7|0
1641419700000|2022-01-05 21:55:00|7209.2|7206.2|7206.9|7203.9|7209.4|7206.4|7206.7|7203.7|0
1641420000000|2022-01-05 22:00:00|7207|7204|7206.3|7203.3|7208.3|7205.3|7206|7203|0
1641420300000|2022-01-05 22:05:00|7206.5|7203.5|7206.3|7203.3|7207.8|7204.8|7205.3|7202.3|0
1641420600000|2022-01-05 22:10:00|7206.5|7203.5|7208.7|7205.7|7208.8|7205.8|7206.5|7203.5|0
1641420900000|2022-01-05 22:15:00|7208.6|7205.6|7210.8|7207.8|7211|7208|7208.6|7205.6|0
1641421200000|2022-01-05 22:20:00|7210.9|7207.9|7209.5|7206.5|7211.4|7208.4|7209.4|7206.4|0
1641421500000|2022-01-05 22:25:00|7209.4|7206.4|7209.6|7206.6|7210.5|7207.5|7208.9|7205.9|0
1641421800000|2022-01-05 22:30:00|7209.7|7206.7|7208.5|7205.5|7210.2|7207.2|7208.2|7205.2|0
1641422100000|2022-01-05 22:35:00|7208.4|7205.4|7208.6|7205.6|7209.1|7206.1|7207.4|7204.4|0
1641422400000|2022-01-05 22:40:00|7209.1|7206.1|7206.8|7203.8|7209.1|7206.1|7206.8|7203.8|0
1641422700000|2022-01-05 22:45:00|7206.7|7203.7|7206.4|7203.4|7207.6|7204.6|7205.7|7202.7|0
1641423000000|2022-01-05 22:50:00|7206.5|7203.5|7209.2|7206.2|7209.6|7206.6|7206.4|7203.4|0
1641423300000|2022-01-05 22:55:00|7209.3|7206.3|7210.4|7207.4|7210.7|7207.7|7208.3|7205.3|0
1641423600000|2022-01-05 23:00:00|7210.1|7207.1|7204.8|7201.8|7210.9|7207.9|7204.8|7201.8|0
1641423900000|2022-01-05 23:05:00|7204.7|7201.7|7194.2|7191.2|7204.7|7201.7|7194.2|7191.2|0
1641424200000|2022-01-05 23:10:00|7194.4|7191.4|7193.3|7190.3|7195.7|7192.7|7190.8|7187.8|0
1641424500000|2022-01-05 23:15:00|7193.4|7190.4|7196.9|7193.9|7196.9|7193.9|7193.4|7190.4|0
1641424800000|2022-01-05 23:20:00|7196.6|7193.6|7203.3|7200.3|7203.4|7200.4|7195.7|7192.7|0
1641425100000|2022-01-05 23:25:00|7203.1|7200.1|7207.6|7204.6|7208.8|7205.8|7202.6|7199.6|0
1641425400000|2022-01-05 23:30:00|7207.7|7204.7|7214.3|7211.3|7216.9|7213.9|7207.7|7204.7|0
1641425700000|2022-01-05 23:35:00|7214.4|7211.4|7212.3|7209.3|7216|7213|7210.7|7207.7|0
1641426000000|2022-01-05 23:40:00|7212.7|7209.7|7214.3|7211.3|7214.4|7211.4|7212.7|7209.7|0
1641426300000|2022-01-05 23:45:00|7214.4|7211.4|7213|7210|7214.5|7211.5|7212.6|7209.6|0
1641426600000|2022-01-05 23:50:00|7213.1|7210.1|7214.5|7211.5|7214.6|7211.6|7212.3|7209.3|0
1641426900000|2022-01-05 23:55:00|7214.6|7211.6|7218.8|7215.8|7219.2|7216.2|7214.2|7211.2|0
1641427200000|2022-01-06 00:00:00|7218.6|7215.6|7219.9|7216.9|7220.2|7217.2|7216.1|7213.1|0
1641427500000|2022-01-06 00:05:00|7219.7|7216.7|7220|7217|7220.5|7217.5|7218.5|7215.5|0
1641427800000|2022-01-06 00:10:00|7220.5|7217.5|7224.8|7221.8|7225.6|7222.6|7220.2|7217.2|0
1641428100000|2022-01-06 00:15:00|7224.9|7221.9|7225.3|7222.3|7226.1|7223.1|7224.4|7221.4|0
1641428400000|2022-01-06 00:20:00|7225.2|7222.2|7223.8|7220.8|7225.9|7222.9|7223.5|7220.5|0
1641428700000|2022-01-06 00:25:00|7223.9|7220.9|7224.7|7221.7|7225.5|7222.5|7223.6|7220.6|0
1641429000000|2022-01-06 00:30:00|7224.9|7221.9|7225.2|7222.2|7226.4|7223.4|7224.7|7221.7|0
1641429300000|2022-01-06 00:35:00|7225.3|7222.3|7221.6|7218.6|7225.8|7222.8|7221.6|7218.6|0
1641429600000|2022-01-06 00:40:00|7221.8|7218.8|7216|7213|7221.8|7218.8|7216|7213|0
1641429900000|2022-01-06 00:45:00|7215.9|7212.9|7218.5|7215.5|7218.8|7215.8|7214.2|7211.2|0
1641430200000|2022-01-06 00:50:00|7218.6|7215.6|7224.2|7221.2|7224.7|7221.7|7218.3|7215.3|0
1641430500000|2022-01-06 00:55:00|7224.4|7221.4|7223.1|7218.1|7225.3|7222.3|7221.9|7218.1|0
1641430800000|2022-01-06 01:00:00|7223|7218|7223.8|7218.8|7225.8|7220.8|7216.4|7211.4|0
1641431100000|2022-01-06 01:05:00|7223.9|7218.9|7209.1|7204.1|7223.9|7218.9|7208.6|7203.6|0
1641431400000|2022-01-06 01:10:00|7209|7204|7211.5|7206.5|7214.5|7209.5|7204.9|7199.9|0
1641431700000|2022-01-06 01:15:00|7211.8|7206.8|7217.7|7212.7|7220|7215|7211|7206|0
1641432000000|2022-01-06 01:20:00|7218.1|7213.1|7220.9|7215.9|7221|7216|7216.3|7211.3|0
1641432300000|2022-01-06 01:25:00|7221.3|7216.3|7222.1|7217.1|7223.5|7218.5|7220.9|7215.9|0
1641432600000|2022-01-06 01:30:00|7222|7217|7235.3|7230.3|7235.9|7230.9|7218.5|7213.5|0
1641432900000|2022-01-06 01:35:00|7235.4|7230.4|7228|7223|7236.4|7231.4|7227.8|7222.8|0
1641433200000|2022-01-06 01:40:00|7228.3|7223.3|7230.9|7225.9|7231.7|7226.7|7224.2|7219.2|0
1641433500000|2022-01-06 01:45:00|7231.3|7226.3|7229.6|7224.6|7234.5|7229.5|7226.6|7221.6|0
1641433800000|2022-01-06 01:50:00|7229.5|7224.5|7232|7227|7234.2|7229.2|7229.5|7224.5|0
1641434100000|2022-01-06 01:55:00|7232.2|7227.2|7228.9|7223.9|7232.4|7227.4|7226.3|7221.3|0
1641434400000|2022-01-06 02:00:00|7229|7224|7226.9|7221.9|7229.7|7224.7|7221.2|7216.2|0
1641434700000|2022-01-06 02:05:00|7226.8|7221.8|7223.5|7218.5|7227.8|7222.8|7222.7|7217.7|0
1641435000000|2022-01-06 02:10:00|7223.4|7218.4|7225.8|7220.8|7228.6|7223.6|7222.7|7217.7|0
1641435300000|2022-01-06 02:15:00|7225.7|7220.7|7223.5|7218.5|7225.7|7220.7|7216.1|7211.1|0
1641435600000|2022-01-06 02:20:00|7223.9|7218.9|7220.9|7215.9|7224.4|7219.4|7218.5|7213.5|0
1641435900000|2022-01-06 02:25:00|7220.6|7215.6|7213.7|7208.7|7221.1|7216.1|7212.5|7207.5|0
1641436200000|2022-01-06 02:30:00|7213.8|7208.8|7221.1|7216.1|7221.1|7216.1|7212.5|7207.5|0
1641436500000|2022-01-06 02:35:00|7221.2|7216.2|7218.2|7213.2|7221.2|7216.2|7217.7|7212.7|0
1641436800000|2022-01-06 02:40:00|7218|7213|7212.7|7207.7|7218|7213|7210.5|7205.5|0
1641437100000|2022-01-06 02:45:00|7212.2|7207.2|7215|7210|7215.3|7210.3|7211.3|7206.3|0
1641437400000|2022-01-06 02:50:00|7214.9|7209.9|7215.9|7210.9|7217.2|7212.2|7213.5|7208.5|0
1641437700000|2022-01-06 02:55:00|7215.6|7210.6|7222.1|7217.1|7222.2|7217.2|7213.3|7208.3|0
1641438000000|2022-01-06 03:00:00|7222.2|7217.2|7221.5|7216.5|7223.2|7218.2|7220.2|7215.2|0
1641438300000|2022-01-06 03:05:00|7221.6|7216.6|7216.9|7211.9|7221.7|7216.7|7216.7|7211.7|0
1641438600000|2022-01-06 03:10:00|7216.7|7211.7|7208.3|7203.3|7217|7212|7206.1|7201.1|0
1641438900000|2022-01-06 03:15:00|7208.5|7203.5|7207.8|7202.8|7210.1|7205.1|7204.7|7199.7|0
1641439200000|2022-01-06 03:20:00|7207.6|7202.6|7211.8|7206.8|7212.5|7207.5|7206.4|7201.4|0
1641439500000|2022-01-06 03:25:00|7211.6|7206.6|7212.6|7207.6|7213.5|7208.5|7208.7|7203.7|0
1641439800000|2022-01-06 03:30:00|7212.7|7207.7|7209.1|7204.1|7212.7|7207.7|7206.9|7201.9|0
1641440100000|2022-01-06 03:35:00|7209|7204|7218.6|7213.6|7218.6|7213.6|7207.9|7202.9|0
1641440400000|2022-01-06 03:40:00|7218.5|7213.5|7205.5|7200.5|7220.5|7215.5|7205.5|7200.5|0
1641440700000|2022-01-06 03:45:00|7205.7|7200.7|7203.1|7198.1|7206.6|7201.6|7200.2|7195.2|0
1641441000000|2022-01-06 03:50:00|7203.3|7198.3|7189.9|7184.9|7204.9|7199.9|7189.5|7184.5|0
1641441300000|2022-01-06 03:55:00|7190.2|7185.2|7184.9|7179.9|7192.9|7187.9|7183.4|7178.4|0
1641441600000|2022-01-06 04:00:00|7184.8|7179.8|7181.5|7176.5|7188.4|7183.4|7180.7|7175.7|0
1641441900000|2022-01-06 04:05:00|7181.7|7176.7|7184.9|7179.9|7187|7182|7179.2|7174.2|0
1641442200000|2022-01-06 04:10:00|7184.7|7179.7|7184.4|7179.4|7185.7|7180.7|7180.2|7175.2|0
1641442500000|2022-01-06 04:15:00|7184.3|7179.3|7179.3|7174.3|7184.9|7179.9|7178.5|7173.5|0
1641442800000|2022-01-06 04:20:00|7179|7174|7177.6|7172.6|7183.7|7178.7|7176.9|7171.9|0
1641443100000|2022-01-06 04:25:00|7177.5|7172.5|7178.7|7173.7|7180.6|7175.6|7177|7172|0
1641443400000|2022-01-06 04:30:00|7178.9|7173.9|7177.6|7172.6|7180.2|7175.2|7176.2|7171.2|0
1641443700000|2022-01-06 04:35:00|7177.5|7172.5|7174.7|7169.7|7178.3|7173.3|7174.6|7169.6|0
1641444000000|2022-01-06 04:40:00|7174.8|7169.8|7169.2|7164.2|7175.3|7170.3|7161.3|7156.3|0
1641444300000|2022-01-06 04:45:00|7169.1|7164.1|7167.3|7162.3|7170.7|7165.7|7165.7|7160.7|0
1641444600000|2022-01-06 04:50:00|7168.1|7163.1|7170.7|7165.7|7174.1|7169.1|7167.9|7162.9|0
1641444900000|2022-01-06 04:55:00|7170.4|7165.4|7170.9|7165.9|7172|7167|7165.4|7160.4|0
1641445200000|2022-01-06 05:00:00|7171|7166|7168.6|7163.6|7171.7|7166.7|7168.5|7163.5|0
1641445500000|2022-01-06 05:05:00|7168.7|7163.7|7175.9|7170.9|7178.7|7173.7|7168.7|7163.7|0
1641445800000|2022-01-06 05:10:00|7175.8|7170.8|7179.2|7174.2|7179.6|7174.6|7174|7169|0
1641446100000|2022-01-06 05:15:00|7179|7174|7184.5|7179.5|7185.6|7180.6|7178.3|7173.3|0
1641446400000|2022-01-06 05:20:00|7184.3|7179.3|7183.8|7178.8|7184.5|7179.5|7181.1|7176.1|0
1641446700000|2022-01-06 05:25:00|7183.9|7178.9|7189|7184|7189.5|7184.5|7182|7177|0
1641447000000|2022-01-06 05:30:00|7188.9|7183.9|7188.9|7183.9|7191.5|7186.5|7187.2|7182.2|0
1641447300000|2022-01-06 05:35:00|7189.1|7184.1|7191.2|7186.2|7194|7189|7188.8|7183.8|0
1641447600000|2022-01-06 05:40:00|7191.1|7186.1|7190.6|7185.6|7191.6|7186.6|7187.6|7182.6|0
1641447900000|2022-01-06 05:45:00|7190.7|7185.7|7193.1|7188.1|7195.1|7190.1|7189.9|7184.9|0
1641448200000|2022-01-06 05:50:00|7193.2|7188.2|7188.1|7183.1|7193.8|7188.8|7187.7|7182.7|0
1641448500000|2022-01-06 05:55:00|7188.2|7183.2|7190.2|7185.2|7192.7|7187.7|7185.4|7180.4|0
1641448800000|2022-01-06 06:00:00|7190|7185|7185.2|7180.2|7190.6|7185.6|7181|7176|0
1641449100000|2022-01-06 06:05:00|7185.3|7180.3|7180.3|7175.3|7185.7|7180.7|7180.1|7175.1|0
1641449400000|2022-01-06 06:10:00|7180.8|7175.8|7176.4|7171.4|7182.9|7177.9|7175.3|7170.3|0
1641449700000|2022-01-06 06:15:00|7176.6|7171.6|7176.1|7171.1|7177.5|7172.5|7173.3|7168.3|0
1641450000000|2022-01-06 06:20:00|7176|7171|7181.4|7176.4|7181.4|7176.4|7175.1|7170.1|0
1641450300000|2022-01-06 06:25:00|7182.9|7177.9|7187.7|7182.7|7190.6|7185.6|7182.5|7177.5|0
1641450600000|2022-01-06 06:30:00|7187.8|7182.8|7187.7|7182.7|7190.4|7185.4|7185.2|7180.2|0
1641450900000|2022-01-06 06:35:00|7188.2|7183.2|7193.2|7188.2|7193.6|7188.6|7186.8|7181.8|0
1641451200000|2022-01-06 06:40:00|7193.3|7188.3|7193.1|7188.1|7193.6|7188.6|7189.9|7184.9|0
1641451500000|2022-01-06 06:45:00|7193.4|7188.4|7192.4|7187.4|7193.9|7188.9|7191|7186|0
1641451800000|2022-01-06 06:50:00|7192.7|7187.7|7189.2|7184.2|7193.1|7188.1|7187.4|7182.4|0
1641452100000|2022-01-06 06:55:00|7189.8|7184.8|7191.4|7186.4|7192.9|7187.9|7189.5|7184.5|0
1641452400000|2022-01-06 07:00:00|7190.9|7185.9|7200.9|7195.9|7201|7196|7190.6|7185.6|0
1641452700000|2022-01-06 07:05:00|7200.3|7195.3|7202.1|7197.1|7204.1|7199.1|7197.8|7192.8|0
1641453000000|2022-01-06 07:10:00|7202.2|7197.2|7204.9|7199.9|7205|7200|7200.4|7195.4|0
1641453300000|2022-01-06 07:15:00|7205|7200|7209.1|7204.1|7210.3|7205.3|7201.6|7196.6|0
1641453600000|2022-01-06 07:20:00|7209.5|7204.5|7218.5|7213.5|7218.5|7213.5|7209.3|7204.3|0
1641453900000|2022-01-06 07:25:00|7218.3|7213.3|7225.4|7220.4|7226.2|7221.2|7216.6|7211.6|0
1641454200000|2022-01-06 07:30:00|7225|7220|7222.1|7217.1|7228.5|7223.5|7218.9|7213.9|0
1641454500000|2022-01-06 07:35:00|7222|7217|7239.3|7234.3|7239.9|7234.9|7221.9|7216.9|0
1641454800000|2022-01-06 07:40:00|7239.5|7234.5|7234.2|7229.2|7240.1|7235.1|7233.4|7228.4|0
1641455100000|2022-01-06 07:45:00|7234.1|7229.1|7232.4|7227.4|7236.1|7231.1|7228.3|7223.3|0
1641455400000|2022-01-06 07:50:00|7232.5|7227.5|7224.8|7219.8|7232.7|7227.7|7221.6|7216.6|0
1641455700000|2022-01-06 07:55:00|7225|7220|7221.4|7216.4|7225.4|7220.4|7220.2|7215.2|0
1641456000000|2022-01-06 08:00:00|7221.6|7216.6|7233.8|7228.8|7235.4|7230.4|7219.6|7214.6|0
1641456300000|2022-01-06 08:05:00|7232.8|7227.8|7229|7224|7237.1|7232.1|7229|7224|0
1641456600000|2022-01-06 08:10:00|7228.5|7223.5|7220.9|7215.9|7232.4|7227.4|7217.3|7212.3|0
1641456900000|2022-01-06 08:15:00|7220.8|7215.8|7225.7|7220.7|7226.2|7221.2|7218.2|7213.2|0
1641457200000|2022-01-06 08:20:00|7225.1|7220.1|7210.8|7205.8|7227.7|7222.7|7210.2|7205.2|0
1641457500000|2022-01-06 08:25:00|7210.4|7205.4|7210.4|7205.4|7213.3|7208.3|7202.2|7197.2|0
1641457800000|2022-01-06 08:30:00|7210.2|7205.2|7210.3|7205.3|7214.6|7209.6|7206.2|7201.2|0
1641458100000|2022-01-06 08:35:00|7209.8|7204.8|7210.4|7205.4|7211.5|7206.5|7204|7199|0
1641458400000|2022-01-06 08:40:00|7211|7206|7213.2|7208.2|7218.9|7213.9|7209.3|7204.3|0
1641458700000|2022-01-06 08:45:00|7213.7|7208.7|7225.5|7220.5|7225.5|7220.5|7211.7|7206.7|0
1641459000000|2022-01-06 08:50:00|7225.2|7220.2|7230.2|7225.2|7230.4|7225.4|7217.9|7212.9|0
1641459300000|2022-01-06 08:55:00|7230.4|7225.4|7240|7235|7241.7|7236.7|7228.8|7223.8|0
1641459600000|2022-01-06 09:00:00|7240.1|7235.1|7210.6|7207.6|7241.5|7236.5|7209.2|7206.2|0
1641459900000|2022-01-06 09:05:00|7210.5|7207.5|7206.5|7203.5|7215.5|7212.5|7200.3|7197.3|0
1641460200000|2022-01-06 09:10:00|7206.4|7203.4|7211.4|7208.4|7212.5|7209.5|7206.4|7203.4|0
1641460500000|2022-01-06 09:15:00|7211.5|7208.5|7223.3|7220.3|7226.2|7223.2|7210.6|7207.6|0
1641460800000|2022-01-06 09:20:00|7223.2|7220.2|7224.5|7221.5|7227.2|7224.2|7219.9|7216.9|0
1641461100000|2022-01-06 09:25:00|7224.4|7221.4|7222.5|7219.5|7227.7|7224.7|7222.4|7219.4|0
1641461400000|2022-01-06 09:30:00|7221.2|7218.2|7214.6|7211.6|7221.3|7218.3|7211.4|7208.4|0
1641461700000|2022-01-06 09:35:00|7214.8|7211.8|7217.4|7214.4|7219.6|7216.6|7212.5|7209.5|0
1641462000000|2022-01-06 09:40:00|7218.4|7215.4|7215.1|7212.1|7218.5|7215.5|7211.7|7208.7|0
1641462300000|2022-01-06 09:45:00|7215.5|7212.5|7214.1|7211.1|7221.2|7218.2|7212|7209|0
1641462600000|2022-01-06 09:50:00|7214.4|7211.4|7218.8|7215.8|7229.4|7226.4|7214.4|7211.4|0
1641462900000|2022-01-06 09:55:00|7218.7|7215.7|7228.5|7225.5|7228.7|7225.7|7213.4|7210.4|0
1641463200000|2022-01-06 10:00:00|7228.4|7225.4|7222.6|7219.6|7228.6|7225.6|7220.4|7217.4|0
1641463500000|2022-01-06 10:05:00|7222.3|7219.3|7229.3|7226.3|7233.7|7230.7|7222.2|7219.2|0
1641463800000|2022-01-06 10:10:00|7229|7226|7239.6|7236.6|7246.7|7243.7|7229|7226|0
1641464100000|2022-01-06 10:15:00|7239.3|7236.3|7234.8|7231.8|7242.7|7239.7|7234.5|7231.5|0
1641464400000|2022-01-06 10:20:00|7234.9|7231.9|7244|7241|7247.3|7244.3|7234.1|7231.1|0
1641464700000|2022-01-06 10:25:00|7243.4|7240.4|7242.8|7239.8|7246.2|7243.2|7240.3|7237.3|0
1641465000000|2022-01-06 10:30:00|7243.1|7240.1|7244.8|7241.8|7253.7|7250.7|7242.9|7239.9|0
1641465300000|2022-01-06 10:35:00|7244.9|7241.9|7247.6|7244.6|7248.3|7245.3|7244.8|7241.8|0
1641465600000|2022-01-06 10:40:00|7245.7|7242.7|7232.9|7229.9|7251|7248|7232.2|7229.2|0
1641465900000|2022-01-06 10:45:00|7233.1|7230.1|7237.5|7234.5|7237.5|7234.5|7232|7229|0
1641466200000|2022-01-06 10:50:00|7236.5|7233.5|7231.9|7228.9|7248.3|7245.3|7230.9|7227.9|0
1641466500000|2022-01-06 10:55:00|7231.8|7228.8|7228.1|7225.1|7240.3|7237.3|7227.9|7224.9|0
1641466800000|2022-01-06 11:00:00|7227.9|7224.9|7234.5|7231.5|7234.9|7231.9|7227.8|7224.8|0
1641467100000|2022-01-06 11:05:00|7234.2|7231.2|7233.1|7230.1|7239.3|7236.3|7231.8|7228.8|0
1641467400000|2022-01-06 11:10:00|7232.7|7229.7|7228.1|7225.1|7235.9|7232.9|7227|7224|0
1641467700000|2022-01-06 11:15:00|7228.7|7225.7|7224.9|7221.9|7233.2|7230.2|7223.2|7220.2|0
1641468000000|2022-01-06 11:20:00|7225|7222|7217.4|7214.4|7225.9|7222.9|7217.4|7214.4|0
1641468300000|2022-01-06 11:25:00|7217.5|7214.5|7216.2|7213.2|7219.1|7216.1|7216.1|7213.1|0
1641468600000|2022-01-06 11:30:00|7216.7|7213.7|7219.4|7216.4|7219.4|7216.4|7212.6|7209.6|0
1641468900000|2022-01-06 11:35:00|7219.7|7216.7|7215.7|7212.7|7220.1|7217.1|7215.4|7212.4|0
1641469200000|2022-01-06 11:40:00|7215.3|7212.3|7218|7215|7219.8|7216.8|7213.9|7210.9|0
1641469500000|2022-01-06 11:45:00|7216.2|7213.2|7207.3|7204.3|7217.7|7214.7|7206.8|7203.8|0
1641469800000|2022-01-06 11:50:00|7207.1|7204.1|7207.9|7204.9|7209.3|7206.3|7205.3|7202.3|0
1641470100000|2022-01-06 11:55:00|7207.4|7204.4|7209.6|7206.6|7210.4|7207.4|7207.4|7204.4|0
1641470400000|2022-01-06 12:00:00|7211.5|7208.5|7218.4|7215.4|7220.6|7217.6|7210.2|7207.2|0
1641470700000|2022-01-06 12:05:00|7218.3|7215.3|7223.1|7220.1|7224.1|7221.1|7218|7215|0
1641471000000|2022-01-06 12:10:00|7223.7|7220.7|7224.8|7221.8|7225.4|7222.4|7222.7|7219.7|0
1641471300000|2022-01-06 12:15:00|7224.6|7221.6|7219.6|7216.6|7225.6|7222.6|7219.6|7216.6|0
1641471600000|2022-01-06 12:20:00|7219.8|7216.8|7209.9|7206.9|7219.9|7216.9|7209|7206|0
1641471900000|2022-01-06 12:25:00|7210.1|7207.1|7203.7|7200.7|7210.5|7207.5|7201.1|7198.1|0
1641472200000|2022-01-06 12:30:00|7203.8|7200.8|7204.4|7201.4|7209.2|7206.2|7202.2|7199.2|0
1641472500000|2022-01-06 12:35:00|7204.6|7201.6|7213|7210|7213.2|7210.2|7203.9|7200.9|0
1641472800000|2022-01-06 12:40:00|7212.9|7209.9|7196.9|7193.9|7212.9|7209.9|7196.9|7193.9|0
1641473100000|2022-01-06 12:45:00|7197|7194|7195.4|7192.4|7199.2|7196.2|7193.9|7190.9|0
1641473400000|2022-01-06 12:50:00|7195.6|7192.6|7202|7199|7203.3|7200.3|7195.6|7192.6|0
1641473700000|2022-01-06 12:55:00|7202.2|7199.2|7201.4|7198.4|7204|7201|7199.6|7196.6|0
1641474000000|2022-01-06 13:00:00|7201.3|7198.3|7197.3|7194.3|7202.6|7199.6|7196.5|7193.5|0
1641474300000|2022-01-06 13:05:00|7197.6|7194.6|7194.5|7191.5|7197.6|7194.6|7188.4|7185.4|0
1641474600000|2022-01-06 13:10:00|7194.6|7191.6|7202.8|7199.8|7202.9|7199.9|7194.6|7191.6|0
1641474900000|2022-01-06 13:15:00|7202.9|7199.9|7207.8|7204.8|7208.2|7205.2|7201.8|7198.8|0
1641475200000|2022-01-06 13:20:00|7207.7|7204.7|7204.5|7201.5|7209.4|7206.4|7204.3|7201.3|0
1641475500000|2022-01-06 13:25:00|7204.4|7201.4|7206.9|7203.9|7208|7205|7203.7|7200.7|0
1641475800000|2022-01-06 13:30:00|7207|7204|7205.3|7202.3|7212.3|7209.3|7204.4|7201.4|0
1641476100000|2022-01-06 13:35:00|7205.6|7202.6|7206.4|7203.4|7208.9|7205.9|7204.2|7201.2|0
1641476400000|2022-01-06 13:40:00|7206.5|7203.5|7207.3|7204.3|7207.4|7204.4|7201.6|7198.6|0
1641476700000|2022-01-06 13:45:00|7207.1|7204.1|7202.2|7199.2|7209|7206|7201.6|7198.6|0
1641477000000|2022-01-06 13:50:00|7202.1|7199.1|7203.2|7200.2|7203.8|7200.8|7198.9|7195.9|0
1641477300000|2022-01-06 13:55:00|7203|7200|7203.7|7200.7|7205.1|7202.1|7202.4|7199.4|0
1641477600000|2022-01-06 14:00:00|7203.8|7200.8|7206|7203|7207.1|7204.1|7202.3|7199.3|0
1641477900000|2022-01-06 14:05:00|7206.1|7203.1|7207.9|7204.9|7214.7|7211.7|7206.1|7203.1|0
1641478200000|2022-01-06 14:10:00|7207.7|7204.7|7211.4|7208.4|7211.4|7208.4|7204.4|7201.4|0
1641478500000|2022-01-06 14:15:00|7211.5|7208.5|7214.5|7211.5|7214.5|7211.5|7210.6|7207.6|0
1641478800000|2022-01-06 14:20:00|7214.6|7211.6|7225.4|7222.4|7225.4|7222.4|7213.7|7210.7|0
1641479100000|2022-01-06 14:25:00|7217.3|7214.3|7197.3|7194.3|7220.6|7217.6|7190.4|7187.4|0
1641479400000|2022-01-06 14:30:00|7199.7|7196.7|7279.7|7277.9|7279.7|7277.9|7187.3|7185.5|0
1641479700000|2022-01-06 14:35:00|7278.3|7276.5|7273.4|7271.6|7297.6|7295.8|7265.4|7263.6|0
1641480000000|2022-01-06 14:40:00|7274.2|7272.4|7296.9|7295.1|7302.3|7300.5|7273.9|7272.1|0
1641480300000|2022-01-06 14:45:00|7297.9|7296.1|7243.4|7241.6|7302.8|7301|7238.5|7236.7|0
1641480600000|2022-01-06 14:50:00|7244.2|7242.4|7216.7|7214.9|7250.7|7248.9|7216.2|7214.4|0
1641480900000|2022-01-06 14:55:00|7216.8|7215|7202.9|7201.1|7233.2|7231.4|7189.8|7188|0
1641481200000|2022-01-06 15:00:00|7200.9|7199.1|7162.1|7160.3|7216.6|7214.8|7161.9|7160.1|0
1641481500000|2022-01-06 15:05:00|7162.3|7160.5|7141.6|7139.8|7163.3|7161.5|7133.7|7131.9|0
1641481800000|2022-01-06 15:10:00|7140.3|7138.5|7154.1|7152.3|7158.4|7156.6|7119.6|7117.8|0
1641482100000|2022-01-06 15:15:00|7155.2|7153.4|7174.6|7172.8|7203.1|7201.3|7154.3|7152.5|0
1641482400000|2022-01-06 15:20:00|7173.7|7171.9|7207.3|7205.5|7209.1|7207.3|7164.6|7162.8|0
1641482700000|2022-01-06 15:25:00|7207.5|7205.7|7230.3|7228.5|7244.1|7242.3|7207.5|7205.7|0
1641483000000|2022-01-06 15:30:00|7228|7226.2|7261|7259.2|7268.4|7266.6|7228|7226.2|0
1641483300000|2022-01-06 15:35:00|7261.3|7259.5|7260.3|7258.5|7272.1|7270.3|7251.4|7249.6|0
1641483600000|2022-01-06 15:40:00|7260.2|7258.4|7246.4|7244.6|7263.9|7262.1|7229.5|7227.7|0
1641483900000|2022-01-06 15:45:00|7246.7|7244.9|7287.9|7286.1|7289.1|7287.3|7241.9|7240.1|0
1641484200000|2022-01-06 15:50:00|7288|7286.2|7276.8|7275|7289.4|7287.6|7264.1|7262.3|0
1641484500000|2022-01-06 15:55:00|7277.8|7276|7297.6|7295.8|7310.6|7308.8|7273.1|7271.3|0
1641484800000|2022-01-06 16:00:00|7297.9|7296.1|7290.7|7288.9|7314.9|7313.1|7286.2|7284.4|0
1641485100000|2022-01-06 16:05:00|7290.3|7288.5|7309.2|7307.4|7313.9|7312.1|7286.1|7284.3|0
1641485400000|2022-01-06 16:10:00|7309.1|7307.3|7315.4|7313.6|7322.9|7321.1|7306.2|7304.4|0
1641485700000|2022-01-06 16:15:00|7315.3|7313.5|7319|7317.2|7338.9|7337.1|7315.3|7313.5|0
1641486000000|2022-01-06 16:20:00|7318.8|7317|7317.3|7315.5|7320.2|7318.4|7305.3|7303.5|0
1641486300000|2022-01-06 16:25:00|7317|7315.2|7293.3|7291.5|7317.1|7315.3|7278.6|7276.8|0
1641486600000|2022-01-06 16:30:00|7295.3|7293.5|7269|7267.2|7300.5|7298.7|7259.7|7257.9|0
1641486900000|2022-01-06 16:35:00|7269.6|7267.8|7286.7|7284.9|7298.3|7296.5|7262.6|7260.8|0
1641487200000|2022-01-06 16:40:00|7286.4|7284.6|7287.4|7285.6|7293|7291.2|7262.3|7260.5|0
1641487500000|2022-01-06 16:45:00|7286.4|7284.6|7296.2|7294.4|7301.1|7299.3|7276.2|7274.4|0
1641487800000|2022-01-06 16:50:00|7295.9|7294.1|7308.1|7306.3|7309.2|7307.4|7287.2|7285.4|0
1641488100000|2022-01-06 16:55:00|7307.9|7306.1|7300.9|7299.1|7310.6|7308.8|7296.9|7295.1|0
1641488400000|2022-01-06 17:00:00|7301.5|7299.7|7292|7290.2|7306.4|7304.6|7291.8|7290|0
1641488700000|2022-01-06 17:05:00|7289.7|7287.9|7308.9|7307.1|7310.8|7309|7286.3|7284.5|0
1641489000000|2022-01-06 17:10:00|7308.7|7306.9|7291.7|7289.9|7308.8|7307|7291.6|7289.8|0
1641489300000|2022-01-06 17:15:00|7292.7|7290.9|7281.9|7280.1|7295.9|7294.1|7280.2|7278.4|0
1641489600000|2022-01-06 17:20:00|7283.3|7281.5|7282.3|7280.5|7290.6|7288.8|7275|7273.2|0
1641489900000|2022-01-06 17:25:00|7281.6|7279.8|7296.5|7294.7|7296.5|7294.7|7279.5|7277.7|0
1641490200000|2022-01-06 17:30:00|7295.3|7293.5|7293.7|7291.9|7299|7297.2|7280.6|7278.8|0
1641490500000|2022-01-06 17:35:00|7294|7292.2|7303|7301.2|7307.2|7305.4|7288.4|7286.6|0
1641490800000|2022-01-06 17:40:00|7303.8|7302|7324.6|7322.8|7324.7|7322.9|7303.4|7301.6|0
1641491100000|2022-01-06 17:45:00|7325.1|7323.3|7315.8|7314|7329.1|7327.3|7312.3|7310.5|0
1641491400000|2022-01-06 17:50:00|7315.9|7314.1|7306.5|7304.7|7316.5|7314.7|7304.3|7302.5|0
1641491700000|2022-01-06 17:55:00|7307.5|7305.7|7299.4|7297.6|7313.2|7311.4|7298.9|7297.1|0
1641492000000|2022-01-06 18:00:00|7300.6|7298.8|7303.5|7301.7|7304.8|7303|7287.7|7285.9|0
1641492300000|2022-01-06 18:05:00|7303.6|7301.8|7294.7|7292.9|7304|7302.2|7286.4|7284.6|0
1641492600000|2022-01-06 18:10:00|7294.3|7292.5|7297.6|7295.8|7299.7|7297.9|7292.3|7290.5|0
1641492900000|2022-01-06 18:15:00|7297.9|7296.1|7289.4|7287.6|7298|7296.2|7280.8|7279|0
1641493200000|2022-01-06 18:20:00|7289.1|7287.3|7272.9|7271.1|7291.4|7289.6|7271.7|7269.9|0
1641493500000|2022-01-06 18:25:00|7272.6|7270.8|7264.9|7263.1|7274.6|7272.8|7264.5|7262.7|0
1641493800000|2022-01-06 18:30:00|7265.5|7263.7|7270.4|7268.6|7272.9|7271.1|7262.4|7260.6|0
1641494100000|2022-01-06 18:35:00|7269.4|7267.6|7277.6|7275.8|7285.8|7284|7268.3|7266.5|0
1641494400000|2022-01-06 18:40:00|7277.1|7275.3|7281.2|7279.4|7282.9|7281.1|7267.1|7265.3|0
1641494700000|2022-01-06 18:45:00|7279.1|7277.3|7290.6|7288.8|7294.6|7292.8|7276.3|7274.5|0
1641495000000|2022-01-06 18:50:00|7289.9|7288.1|7294.9|7293.1|7298.1|7296.3|7284.6|7282.8|0
1641495300000|2022-01-06 18:55:00|7295.6|7293.8|7292.3|7290.5|7297.8|7296|7288.1|7286.3|0
1641495600000|2022-01-06 19:00:00|7291.6|7289.8|7268.8|7267|7294|7292.2|7268.1|7266.3|0
1641495900000|2022-01-06 19:05:00|7269.1|7267.3|7282.2|7280.4|7284.2|7282.4|7264.8|7263|0
1641496200000|2022-01-06 19:10:00|7282|7280.2|7272.3|7270.5|7299.5|7297.7|7272.2|7270.4|0
1641496500000|2022-01-06 19:15:00|7271.7|7269.9|7271.6|7269.8|7280.8|7279|7270.3|7268.5|0
1641496800000|2022-01-06 19:20:00|7271.8|7270|7270.9|7269.1|7277.3|7275.5|7262.6|7260.8|0
1641497100000|2022-01-06 19:25:00|7270.8|7269|7272.4|7270.6|7277.6|7275.8|7268.9|7267.1|0
1641497400000|2022-01-06 19:30:00|7272.2|7270.4|7272.7|7270.9|7281.2|7279.4|7269.8|7268|0
1641497700000|2022-01-06 19:35:00|7272.9|7271.1|7274.5|7272.7|7279.6|7277.8|7267.6|7265.8|0
1641498000000|2022-01-06 19:40:00|7274.3|7272.5|7269.6|7267.8|7281.4|7279.6|7266.5|7264.7|0
1641498300000|2022-01-06 19:45:00|7270|7268.2|7289.2|7287.4|7292.4|7290.6|7270|7268.2|0
1641498600000|2022-01-06 19:50:00|7289.3|7287.5|7292|7290.2|7292.4|7290.6|7283.8|7282|0
1641498900000|2022-01-06 19:55:00|7291.8|7290|7281.9|7280.1|7294.3|7292.5|7280.4|7278.6|0
1641499200000|2022-01-06 20:00:00|7281.8|7280|7307.7|7305.9|7307.8|7306|7281.4|7279.6|0
1641499500000|2022-01-06 20:05:00|7307.4|7305.6|7296.6|7294.8|7310|7308.2|7294.9|7293.1|0
1641499800000|2022-01-06 20:10:00|7296.3|7294.5|7290.1|7288.3|7303|7301.2|7288.5|7286.7|0
1641500100000|2022-01-06 20:15:00|7290.4|7288.6|7287.4|7285.6|7294.6|7292.8|7280.4|7278.6|0
1641500400000|2022-01-06 20:20:00|7288.8|7287|7278.4|7276.6|7296|7294.2|7275.7|7273.9|0
1641500700000|2022-01-06 20:25:00|7278.7|7276.9|7287.3|7285.5|7288.5|7286.7|7276.2|7274.4|0
1641501000000|2022-01-06 20:30:00|7288|7286.2|7271.5|7269.7|7296.7|7294.9|7269.8|7268|0
1641501300000|2022-01-06 20:35:00|7271.7|7269.9|7263.3|7261.5|7274.6|7272.8|7256.7|7254.9|0
1641501600000|2022-01-06 20:40:00|7263.6|7261.8|7261.2|7259.4|7267.5|7265.7|7250.5|7248.7|0
1641501900000|2022-01-06 20:45:00|7260.7|7258.9|7265.4|7263.6|7269.2|7267.4|7259.6|7257.8|0
1641502200000|2022-01-06 20:50:00|7265.6|7263.8|7254.3|7252.5|7271.8|7270|7252.4|7250.6|0
1641502500000|2022-01-06 20:55:00|7256.4|7254.6|7260.9|7259.1|7265.7|7263.9|7243|7241.2|0
1641502800000|2022-01-06 21:00:00|7261.5|7258.5|7265.7|7262.7|7265.7|7262.7|7259.1|7256.1|0
1641503100000|2022-01-06 21:05:00|7265.5|7262.5|7268.3|7265.3|7268.8|7265.8|7264.1|7261.1|0
1641503400000|2022-01-06 21:10:00|7268.4|7265.4|7273|7270|7274.2|7271.2|7267.8|7264.8|0
1641503700000|2022-01-06 21:15:00|7274|7271|7275.4|7272.4|7276|7273|7271.8|7268.8|0
1641504000000|2022-01-06 21:20:00|7275.5|7272.5|7275.6|7272.6|7276.7|7273.7|7273.2|7270.2|0
1641504300000|2022-01-06 21:25:00|7275.7|7272.7|7275.9|7272.9|7277.3|7274.3|7275.7|7272.7|0
1641504600000|2022-01-06 21:30:00|7276|7273|7276.1|7273.1|7276.9|7273.9|7275.9|7272.9|0
1641504900000|2022-01-06 21:35:00|7276.2|7273.2|7274.6|7271.6|7277.6|7274.6|7274.5|7271.5|0
1641505200000|2022-01-06 21:40:00|7274.7|7271.7|7275.7|7272.7|7276.1|7273.1|7274.4|7271.4|0
1641505500000|2022-01-06 21:45:00|7275.8|7272.8|7276.6|7273.6|7277|7274|7275.7|7272.7|0
1641505800000|2022-01-06 21:50:00|7276.5|7273.5|7277.3|7274.3|7277.4|7274.4|7275.8|7272.8|0
1641506100000|2022-01-06 21:55:00|7277.7|7274.7|7277.3|7274.3|7277.9|7274.9|7276.7|7273.7|0
1641506400000|2022-01-06 22:00:00|7276.5|7273.5|7276.5|7273.5|7277|7274|7275.8|7272.8|0
1641506700000|2022-01-06 22:05:00|7276.7|7273.7|7276.8|7273.8|7277.3|7274.3|7276.5|7273.5|0
1641507000000|2022-01-06 22:10:00|7277.1|7274.1|7276.5|7273.5|7277.4|7274.4|7276.4|7273.4|0
1641507300000|2022-01-06 22:15:00|7276.4|7273.4|7277|7274|7277.8|7274.8|7276.1|7273.1|0
1641507600000|2022-01-06 22:20:00|7276.7|7273.7|7276.1|7273.1|7277.8|7274.8|7276.1|7273.1|0
1641507900000|2022-01-06 22:25:00|7276.2|7273.2|7278.4|7275.4|7278.8|7275.8|7276|7273|0
1641508200000|2022-01-06 22:30:00|7278.5|7275.5|7278.2|7275.2|7279.5|7276.5|7278.1|7275.1|0
1641508500000|2022-01-06 22:35:00|7278.3|7275.3|7279.4|7276.4|7279.6|7276.6|7278.3|7275.3|0
1641508800000|2022-01-06 22:40:00|7279.7|7276.7|7279.1|7276.1|7281.6|7278.6|7279.1|7276.1|0
1641509100000|2022-01-06 22:45:00|7279|7276|7279|7276|7279.4|7276.4|7278.5|7275.5|0
1641509400000|2022-01-06 22:50:00|7278.8|7275.8|7279|7276|7279.1|7276.1|7277.8|7274.8|0
1641509700000|2022-01-06 22:55:00|7279.1|7276.1|7278.9|7275.9|7279.5|7276.5|7278.9|7275.9|0
1641510000000|2022-01-06 23:00:00|7279.1|7276.1|7285.8|7282.8|7285.8|7282.8|7279.1|7276.1|0
1641510300000|2022-01-06 23:05:00|7286.2|7283.2|7286.3|7283.3|7287.7|7284.7|7286.1|7283.1|0
1641510600000|2022-01-06 23:10:00|7286.5|7283.5|7286.5|7283.5|7287.6|7284.6|7286.2|7283.2|0
1641510900000|2022-01-06 23:15:00|7286.6|7283.6|7288.5|7285.5|7288.7|7285.7|7285.2|7282.2|0
1641511200000|2022-01-06 23:20:00|7288.7|7285.7|7287.9|7284.9|7289.6|7286.6|7287.3|7284.3|0
1641511500000|2022-01-06 23:25:00|7287.4|7284.4|7286.6|7283.6|7288.9|7285.9|7285.5|7282.5|0
1641511800000|2022-01-06 23:30:00|7286.5|7283.5|7289.7|7286.7|7289.8|7286.8|7286.5|7283.5|0
1641512100000|2022-01-06 23:35:00|7289.8|7286.8|7296.6|7293.6|7296.6|7293.6|7289.5|7286.5|0
1641512400000|2022-01-06 23:40:00|7296.7|7293.7|7293.5|7290.5|7296.9|7293.9|7293.5|7290.5|0
1641512700000|2022-01-06 23:45:00|7293.6|7290.6|7293.9|7290.9|7293.9|7290.9|7291|7288|0
1641513000000|2022-01-06 23:50:00|7294.4|7291.4|7296.1|7293.1|7297.1|7294.1|7294.4|7291.4|0
1641513300000|2022-01-06 23:55:00|7296.4|7293.4|7299.1|7296.1|7299.3|7296.3|7296.4|7293.4|0
1641513600000|2022-01-07 00:00:00|7299.6|7296.6|7302.3|7299.3|7303.3|7300.3|7299.3|7296.3|0
1641513900000|2022-01-07 00:05:00|7302.2|7299.2|7303.4|7300.4|7304.2|7301.2|7302.2|7299.2|0
1641514200000|2022-01-07 00:10:00|7303.3|7300.3|7304.8|7301.8|7305.7|7302.7|7302.5|7299.5|0
1641514500000|2022-01-07 00:15:00|7304.7|7301.7|7305.8|7302.8|7306.4|7303.4|7304.5|7301.5|0
1641514800000|2022-01-07 00:20:00|7306.2|7303.2|7305.7|7302.7|7306.3|7303.3|7305.5|7302.5|0
1641515100000|2022-01-07 00:25:00|7305.6|7302.6|7305.7|7302.7|7306|7303|7304.8|7301.8|0
1641515400000|2022-01-07 00:30:00|7305.8|7302.8|7308.3|7305.3|7308.3|7305.3|7305.7|7302.7|0
1641515700000|2022-01-07 00:35:00|7308.4|7305.4|7309.3|7306.3|7309.8|7306.8|7307.9|7304.9|0
1641516000000|2022-01-07 00:40:00|7309.4|7306.4|7312.4|7309.4|7312.8|7309.8|7308.9|7305.9|0
1641516300000|2022-01-07 00:45:00|7312.2|7309.2|7314.9|7311.9|7315.2|7312.2|7312.2|7309.2|0
1641516600000|2022-01-07 00:50:00|7314.8|7311.8|7316.9|7313.9|7316.9|7313.9|7314.4|7311.4|0
1641516900000|2022-01-07 00:55:00|7317|7314|7320|7315|7320.4|7316.7|7315.7|7312.7|0
1641517200000|2022-01-07 01:00:00|7319.6|7314.6|7321.6|7316.6|7321.6|7316.6|7317.6|7312.6|0
1641517500000|2022-01-07 01:05:00|7321.7|7316.7|7320.4|7315.4|7323.2|7318.2|7319.8|7314.8|0
1641517800000|2022-01-07 01:10:00|7320.5|7315.5|7318.4|7313.4|7321.1|7316.1|7317.2|7312.2|0
1641518100000|2022-01-07 01:15:00|7318.5|7313.5|7316.5|7311.5|7320.2|7315.2|7315.5|7310.5|0
1641518400000|2022-01-07 01:20:00|7316.6|7311.6|7317.1|7312.1|7317.5|7312.5|7315.5|7310.5|0
1641518700000|2022-01-07 01:25:00|7317|7312|7317.9|7312.9|7319.3|7314.3|7316.3|7311.3|0
1641519000000|2022-01-07 01:30:00|7318|7313|7318.4|7313.4|7320.4|7315.4|7316.3|7311.3|0
1641519300000|2022-01-07 01:35:00|7318.2|7313.2|7314.6|7309.6|7318.5|7313.5|7313.3|7308.3|0
1641519600000|2022-01-07 01:40:00|7314.7|7309.7|7311.3|7306.3|7314.8|7309.8|7310.2|7305.2|0
1641519900000|2022-01-07 01:45:00|7311.4|7306.4|7310.5|7305.5|7315.4|7310.4|7310.4|7305.4|0
1641520200000|2022-01-07 01:50:00|7310.6|7305.6|7310.2|7305.2|7312|7307|7308.8|7303.8|0
1641520500000|2022-01-07 01:55:00|7310.3|7305.3|7312.5|7307.5|7313.3|7308.3|7310.3|7305.3|0
1641520800000|2022-01-07 02:00:00|7312.3|7307.3|7303.1|7298.1|7312.3|7307.3|7302.2|7297.2|0
1641521100000|2022-01-07 02:05:00|7303.2|7298.2|7299.5|7294.5|7303.2|7298.2|7296.9|7291.9|0
1641521400000|2022-01-07 02:10:00|7299.6|7294.6|7300|7295|7302.7|7297.7|7298.9|7293.9|0
1641521700000|2022-01-07 02:15:00|7300.1|7295.1|7297.3|7292.3|7300.8|7295.8|7294|7289|0
1641522000000|2022-01-07 02:20:00|7297.2|7292.2|7301.9|7296.9|7302.7|7297.7|7296.4|7291.4|0
1641522300000|2022-01-07 02:25:00|7301.8|7296.8|7298.7|7293.7|7302.3|7297.3|7298.7|7293.7|0
1641522600000|2022-01-07 02:30:00|7298.6|7293.6|7296.7|7291.7|7299.5|7294.5|7295.2|7290.2|0
1641522900000|2022-01-07 02:35:00|7296.6|7291.6|7293.4|7288.4|7298.1|7293.1|7292.7|7287.7|0
1641523200000|2022-01-07 02:40:00|7293.6|7288.6|7297.1|7292.1|7297.6|7292.6|7293.6|7288.6|0
1641523500000|2022-01-07 02:45:00|7297.2|7292.2|7296.9|7291.9|7297.3|7292.3|7294.7|7289.7|0
1641523800000|2022-01-07 02:50:00|7296.7|7291.7|7300.9|7295.9|7301.6|7296.6|7296.6|7291.6|0
1641524100000|2022-01-07 02:55:00|7300.8|7295.8|7303.8|7298.8|7304.5|7299.5|7300.7|7295.7|0
1641524400000|2022-01-07 03:00:00|7303.7|7298.7|7301.9|7296.9|7304.5|7299.5|7301.1|7296.1|0
1641524700000|2022-01-07 03:05:00|7302|7297|7300.9|7295.9|7304|7299|7300.7|7295.7|0
1641525000000|2022-01-07 03:10:00|7300.8|7295.8|7300.2|7295.2|7302|7297|7299.1|7294.1|0
1641525300000|2022-01-07 03:15:00|7300.1|7295.1|7301.4|7296.4|7302|7297|7299.2|7294.2|0
1641525600000|2022-01-07 03:20:00|7301.5|7296.5|7309|7304|7309.8|7304.8|7301|7296|0
1641525900000|2022-01-07 03:25:00|7309.1|7304.1|7306.5|7301.5|7311.1|7306.1|7304.7|7299.7|0
1641526200000|2022-01-07 03:30:00|7306.7|7301.7|7301.4|7296.4|7307|7302|7300.7|7295.7|0
1641526500000|2022-01-07 03:35:00|7301.5|7296.5|7300.2|7295.2|7301.8|7296.8|7298.6|7293.6|0
1641526800000|2022-01-07 03:40:00|7299.8|7294.8|7299.9|7294.9|7301.5|7296.5|7297.8|7292.8|0
1641527100000|2022-01-07 03:45:00|7300.1|7295.1|7295.9|7290.9|7301|7296|7294.5|7289.5|0
1641527400000|2022-01-07 03:50:00|7295.8|7290.8|7294|7289|7298.2|7293.2|7292.8|7287.8|0
1641527700000|2022-01-07 03:55:00|7294.1|7289.1|7295.2|7290.2|7296.8|7291.8|7292.5|7287.5|0
1641528000000|2022-01-07 04:00:00|7294.8|7289.8|7293.9|7288.9|7295.4|7290.4|7291.9|7286.9|0
1641528300000|2022-01-07 04:05:00|7294|7289|7292.6|7287.6|7295.9|7290.9|7292.3|7287.3|0
1641528600000|2022-01-07 04:10:00|7292.7|7287.7|7294.8|7289.8|7295.5|7290.5|7291.5|7286.5|0
1641528900000|2022-01-07 04:15:00|7294.6|7289.6|7289|7284|7296.1|7291.1|7287.9|7282.9|0
1641529200000|2022-01-07 04:20:00|7288.9|7283.9|7287.9|7282.9|7290.8|7285.8|7286.3|7281.3|0
1641529500000|2022-01-07 04:25:00|7288.1|7283.1|7288.9|7283.9|7289.2|7284.2|7287.8|7282.8|0
1641529800000|2022-01-07 04:30:00|7289|7284|7289.1|7284.1|7289.5|7284.5|7286.9|7281.9|0
1641530100000|2022-01-07 04:35:00|7289.2|7284.2|7285.9|7280.9|7291|7286|7285.6|7280.6|0
1641530400000|2022-01-07 04:40:00|7286.8|7281.8|7288.5|7283.5|7288.5|7283.5|7284.9|7279.9|0
1641530700000|2022-01-07 04:45:00|7288.9|7283.9|7288.8|7283.8|7292.6|7287.6|7287.1|7282.1|0
1641531000000|2022-01-07 04:50:00|7288.5|7283.5|7290.2|7285.2|7291.2|7286.2|7287.9|7282.9|0
1641531300000|2022-01-07 04:55:00|7290.3|7285.3|7290.6|7285.6|7291|7286|7287.6|7282.6|0
1641531600000|2022-01-07 05:00:00|7290.7|7285.7|7292.7|7287.7|7293.4|7288.4|7289.6|7284.6|0
1641531900000|2022-01-07 05:05:00|7292.6|7287.6|7288.5|7283.5|7293.4|7288.4|7288.2|7283.2|0
1641532200000|2022-01-07 05:10:00|7288.4|7283.4|7285.2|7280.2|7288.6|7283.6|7280.5|7275.5|0
1641532500000|2022-01-07 05:15:00|7285.1|7280.1|7287.5|7282.5|7287.6|7282.6|7283.4|7278.4|0
1641532800000|2022-01-07 05:20:00|7287|7282|7286.7|7281.7|7287.6|7282.6|7284.5|7279.5|0
1641533100000|2022-01-07 05:25:00|7286.8|7281.8|7280.6|7275.6|7288.3|7283.3|7280.4|7275.4|0
1641533400000|2022-01-07 05:30:00|7280.7|7275.7|7282|7277|7283.6|7278.6|7279.3|7274.3|0
1641533700000|2022-01-07 05:35:00|7281.9|7276.9|7284|7279|7284.1|7279.1|7280.2|7275.2|0
1641534000000|2022-01-07 05:40:00|7283.9|7278.9|7281|7276|7283.9|7278.9|7280.1|7275.1|0
1641534300000|2022-01-07 05:45:00|7281.1|7276.1|7282.5|7277.5|7283.3|7278.3|7279.3|7274.3|0
1641534600000|2022-01-07 05:50:00|7282.6|7277.6|7284.4|7279.4|7285.1|7280.1|7281.8|7276.8|0
1641534900000|2022-01-07 05:55:00|7284.3|7279.3|7289.9|7284.9|7290.9|7285.9|7284.3|7279.3|0
1641535200000|2022-01-07 06:00:00|7289.7|7284.7|7286.1|7281.1|7290.9|7285.9|7285.8|7280.8|0
1641535500000|2022-01-07 06:05:00|7286.2|7281.2|7288.9|7283.9|7289.6|7284.6|7285.9|7280.9|0
1641535800000|2022-01-07 06:10:00|7289.2|7284.2|7287.8|7282.8|7289.3|7284.3|7286.1|7281.1|0
1641536100000|2022-01-07 06:15:00|7287.9|7282.9|7293|7288|7293|7288|7286.9|7281.9|0
1641536400000|2022-01-07 06:20:00|7292.9|7287.9|7305.7|7300.7|7307.6|7302.6|7292.9|7287.9|0
1641536700000|2022-01-07 06:25:00|7305.4|7300.4|7306.7|7301.7|7307.4|7302.4|7305.3|7300.3|0
1641537000000|2022-01-07 06:30:00|7306.8|7301.8|7315.2|7310.2|7315.4|7310.4|7305.7|7300.7|0
1641537300000|2022-01-07 06:35:00|7315.7|7310.7|7310.2|7305.2|7316.6|7311.6|7309.9|7304.9|0
1641537600000|2022-01-07 06:40:00|7310.1|7305.1|7307.4|7302.4|7311.9|7306.9|7307.4|7302.4|0
1641537900000|2022-01-07 06:45:00|7307.5|7302.5|7305.3|7300.3|7307.5|7302.5|7302.7|7297.7|0
1641538200000|2022-01-07 06:50:00|7305.5|7300.5|7301.8|7296.8|7305.5|7300.5|7300.4|7295.4|0
1641538500000|2022-01-07 06:55:00|7301.7|7296.7|7301.6|7296.6|7302.9|7297.9|7300.4|7295.4|0
1641538800000|2022-01-07 07:00:00|7301.5|7296.5|7297.6|7292.6|7303.9|7298.9|7295.7|7290.7|0
1641539100000|2022-01-07 07:05:00|7297.5|7292.5|7295.3|7290.3|7299.7|7294.7|7294.1|7289.1|0
1641539400000|2022-01-07 07:10:00|7295.4|7290.4|7294.5|7289.5|7296.3|7291.3|7292.7|7287.7|0
1641539700000|2022-01-07 07:15:00|7294.6|7289.6|7299.1|7294.1|7300.6|7295.6|7294|7289|0
1641540000000|2022-01-07 07:20:00|7300|7295|7297.8|7292.8|7302.2|7297.2|7297.7|7292.7|0
1641540300000|2022-01-07 07:25:00|7297.7|7292.7|7298.4|7293.4|7300.7|7295.7|7296.1|7291.1|0
1641540600000|2022-01-07 07:30:00|7298.3|7293.3|7295.4|7290.4|7298.6|7293.6|7294.6|7289.6|0
1641540900000|2022-01-07 07:35:00|7295.5|7290.5|7299.4|7294.4|7299.7|7294.7|7294.6|7289.6|0
1641541200000|2022-01-07 07:40:00|7299.5|7294.5|7297.8|7292.8|7299.6|7294.6|7296.3|7291.3|0
1641541500000|2022-01-07 07:45:00|7297.7|7292.7|7296.6|7291.6|7299.1|7294.1|7294.1|7289.1|0
1641541800000|2022-01-07 07:50:00|7296.5|7291.5|7294.8|7289.8|7298.8|7293.8|7293.6|7288.6|0
1641542100000|2022-01-07 07:55:00|7295.4|7290.4|7297.2|7292.2|7298.8|7293.8|7294.2|7289.2|0
1641542400000|2022-01-07 08:00:00|7297.3|7292.3|7285|7280|7299.9|7294.9|7282.2|7277.2|0
1641542700000|2022-01-07 08:05:00|7285.1|7280.1|7284.8|7279.8|7286.4|7281.4|7281.6|7276.6|0
1641543000000|2022-01-07 08:10:00|7284.9|7279.9|7289.7|7284.7|7289.8|7284.8|7283.9|7278.9|0
1641543300000|2022-01-07 08:15:00|7289.9|7284.9|7283.5|7278.5|7291.8|7286.8|7283.5|7278.5|0
1641543600000|2022-01-07 08:20:00|7283.7|7278.7|7287.1|7282.1|7288.4|7283.4|7282.9|7277.9|0
1641543900000|2022-01-07 08:25:00|7286.9|7281.9|7282.4|7277.4|7287.2|7282.2|7277.3|7272.3|0
1641544200000|2022-01-07 08:30:00|7281.2|7276.2|7269.4|7264.4|7281.3|7276.3|7264.6|7259.6|0
1641544500000|2022-01-07 08:35:00|7269.5|7264.5|7273.4|7268.4|7273.9|7268.9|7266.4|7261.4|0
1641544800000|2022-01-07 08:40:00|7272.8|7267.8|7262|7257|7273.6|7268.6|7258|7253|0
1641545100000|2022-01-07 08:45:00|7262.1|7257.1|7264.1|7259.1|7265.8|7260.8|7261.3|7256.3|0
1641545400000|2022-01-07 08:50:00|7263.8|7258.8|7265.7|7260.7|7271.6|7266.6|7263.7|7258.7|0
1641545700000|2022-01-07 08:55:00|7265.3|7260.3|7271.8|7266.8|7275.5|7270.5|7264.4|7259.4|0
1641546000000|2022-01-07 09:00:00|7271.4|7266.4|7280.7|7277.7|7281.8|7278.8|7270.4|7265.4|0
1641546300000|2022-01-07 09:05:00|7280.5|7277.5|7284.4|7281.4|7285.7|7282.7|7279.4|7276.4|0
1641546600000|2022-01-07 09:10:00|7285.2|7282.2|7294.6|7291.6|7297.5|7294.5|7285.1|7282.1|0
1641546900000|2022-01-07 09:15:00|7295.2|7292.2|7291.1|7288.1|7297.2|7294.2|7288|7285|0
1641547200000|2022-01-07 09:20:00|7291.5|7288.5|7303.9|7300.9|7304.7|7301.7|7291|7288|0
1641547500000|2022-01-07 09:25:00|7304.2|7301.2|7326.8|7323.8|7334.5|7331.5|7304.2|7301.2|0
1641547800000|2022-01-07 09:30:00|7326.7|7323.7|7335.6|7332.6|7335.6|7332.6|7320.5|7317.5|0
1641548100000|2022-01-07 09:35:00|7336.8|7333.8|7320.4|7317.4|7341.4|7338.4|7318.3|7315.3|0
1641548400000|2022-01-07 09:40:00|7321.5|7318.5|7322.1|7319.1|7340.7|7337.7|7320.3|7317.3|0
1641548700000|2022-01-07 09:45:00|7322.2|7319.2|7322.9|7319.9|7340.5|7337.5|7320.4|7317.4|0
1641549000000|2022-01-07 09:50:00|7320.9|7317.9|7322.9|7319.9|7339.9|7336.9|7320.5|7317.5|0
1641549300000|2022-01-07 09:55:00|7323.5|7320.5|7326|7323|7338.7|7335.7|7319.4|7316.4|0
1641549600000|2022-01-07 10:00:00|7328.6|7325.6|7316.2|7313.2|7328.6|7325.6|7309.5|7306.5|0
1641549900000|2022-01-07 10:05:00|7316.3|7313.3|7322.3|7319.3|7326.7|7323.7|7315.1|7312.1|0
1641550200000|2022-01-07 10:10:00|7322.1|7319.1|7326.6|7323.6|7332.3|7329.3|7321.2|7318.2|0
1641550500000|2022-01-07 10:15:00|7326.8|7323.8|7324.8|7321.8|7332.5|7329.5|7322.6|7319.6|0
1641550800000|2022-01-07 10:20:00|7325|7322|7327.8|7324.8|7330.9|7327.9|7324.4|7321.4|0
1641551100000|2022-01-07 10:25:00|7329.3|7326.3|7332|7329|7333.7|7330.7|7326.7|7323.7|0
1641551400000|2022-01-07 10:30:00|7332.2|7329.2|7335.7|7332.7|7337|7334|7331.8|7328.8|0
1641551700000|2022-01-07 10:35:00|7335.9|7332.9|7335|7332|7340.6|7337.6|7334.1|7331.1|0
1641552000000|2022-01-07 10:40:00|7334.7|7331.7|7334.4|7331.4|7338|7335|7333.5|7330.5|0
1641552300000|2022-01-07 10:45:00|7334.5|7331.5|7332.8|7329.8|7336.6|7333.6|7331.5|7328.5|0
1641552600000|2022-01-07 10:50:00|7333.3|7330.3|7334.9|7331.9|7338.8|7335.8|7333.1|7330.1|0
1641552900000|2022-01-07 10:55:00|7333.4|7330.4|7334.5|7331.5|7339|7336|7333.2|7330.2|0
1641553200000|2022-01-07 11:00:00|7333.7|7330.7|7329.1|7326.1|7335.6|7332.6|7327.7|7324.7|0
1641553500000|2022-01-07 11:05:00|7329|7326|7332.9|7329.9|7337|7334|7327.7|7324.7|0
1641553800000|2022-01-07 11:10:00|7333.2|7330.2|7332|7329|7335.3|7332.3|7330|7327|0
1641554100000|2022-01-07 11:15:00|7331.9|7328.9|7338.1|7335.1|7339.6|7336.6|7331.2|7328.2|0
1641554400000|2022-01-07 11:20:00|7337.7|7334.7|7340.6|7337.6|7341.4|7338.4|7335.8|7332.8|0
1641554700000|2022-01-07 11:25:00|7340.5|7337.5|7339.1|7336.1|7342.5|7339.5|7337.7|7334.7|0
1641555000000|2022-01-07 11:30:00|7339.6|7336.6|7341.5|7338.5|7343.3|7340.3|7339.3|7336.3|0
1641555300000|2022-01-07 11:35:00|7342.1|7339.1|7340.1|7337.1|7346.4|7343.4|7338.1|7335.1|0
1641555600000|2022-01-07 11:40:00|7340.2|7337.2|7346.5|7343.5|7346.5|7343.5|7340.2|7337.2|0
1641555900000|2022-01-07 11:45:00|7346.4|7343.4|7345.1|7342.1|7346.6|7343.6|7344.9|7341.9|0
1641556200000|2022-01-07 11:50:00|7345.6|7342.6|7343.3|7340.3|7345.7|7342.7|7341|7338|0
1641556500000|2022-01-07 11:55:00|7343.2|7340.2|7339.1|7336.1|7343.8|7340.8|7337.7|7334.7|0
1641556800000|2022-01-07 12:00:00|7339.6|7336.6|7341.2|7338.2|7341.7|7338.7|7333.6|7330.6|0
1641557100000|2022-01-07 12:05:00|7341.4|7338.4|7341.7|7338.7|7346.5|7343.5|7340.3|7337.3|0
1641557400000|2022-01-07 12:10:00|7341.8|7338.8|7337.9|7334.9|7342.9|7339.9|7335.5|7332.5|0
1641557700000|2022-01-07 12:15:00|7338|7335|7343.7|7340.7|7343.8|7340.8|7337.9|7334.9|0
1641558000000|2022-01-07 12:20:00|7343|7340|7339.9|7336.9|7343|7340|7338.5|7335.5|0
1641558300000|2022-01-07 12:25:00|7339.8|7336.8|7336.6|7333.6|7339.8|7336.8|7332.7|7329.7|0
1641558600000|2022-01-07 12:30:00|7336.5|7333.5|7337.1|7334.1|7337.9|7334.9|7335.9|7332.9|0
1641558900000|2022-01-07 12:35:00|7336.8|7333.8|7332.7|7329.7|7336.9|7333.9|7330.8|7327.8|0
1641559200000|2022-01-07 12:40:00|7332.5|7329.5|7333.6|7330.6|7335.4|7332.4|7330.7|7327.7|0
1641559500000|2022-01-07 12:45:00|7333.7|7330.7|7333.8|7330.8|7334.4|7331.4|7331.6|7328.6|0
1641559800000|2022-01-07 12:50:00|7333.5|7330.5|7334.4|7331.4|7334.9|7331.9|7332.7|7329.7|0
1641560100000|2022-01-07 12:55:00|7334.3|7331.3|7326.1|7323.1|7334.5|7331.5|7325.6|7322.6|0
1641560400000|2022-01-07 13:00:00|7326.9|7323.9|7328.1|7325.1|7329.6|7326.6|7326.7|7323.7|0
1641560700000|2022-01-07 13:05:00|7328|7325|7330.8|7327.8|7331.4|7328.4|7327.8|7324.8|0
1641561000000|2022-01-07 13:10:00|7330.6|7327.6|7325.8|7322.8|7331|7328|7325.8|7322.8|0
1641561300000|2022-01-07 13:15:00|7325.6|7322.6|7323.9|7320.9|7328.5|7325.5|7323.3|7320.3|0
1641561600000|2022-01-07 13:20:00|7323.7|7320.7|7323.1|7320.1|7326.5|7323.5|7321.1|7318.1|0
1641561900000|2022-01-07 13:25:00|7323|7320|7322.1|7319.1|7324.9|7321.9|7320.8|7317.8|0
1641562200000|2022-01-07 13:30:00|7325.5|7322.5|7316.3|7313.3|7345.8|7342.8|7310.4|7307.4|0
1641562500000|2022-01-07 13:35:00|7316.1|7313.1|7263.6|7260.6|7316.1|7313.1|7262.8|7259.8|0
1641562800000|2022-01-07 13:40:00|7263.8|7260.8|7270.4|7267.4|7270.5|7267.5|7258|7255|0
1641563100000|2022-01-07 13:45:00|7271.1|7268.1|7290.1|7287.1|7290.6|7287.6|7270.7|7267.7|0
1641563400000|2022-01-07 13:50:00|7289.8|7286.8|7269.9|7266.9|7289.8|7286.8|7268.6|7265.6|0
1641563700000|2022-01-07 13:55:00|7270.1|7267.1|7279.8|7276.8|7282.1|7279.1|7270.1|7267.1|0
1641564000000|2022-01-07 14:00:00|7279.9|7276.9|7297.9|7294.9|7300.5|7297.5|7279.9|7276.9|0
1641564300000|2022-01-07 14:05:00|7298.2|7295.2|7303.2|7300.2|7306.1|7303.1|7297.7|7294.7|0
1641564600000|2022-01-07 14:10:00|7302.9|7299.9|7310.1|7307.1|7310.2|7307.2|7301.1|7298.1|0
1641564900000|2022-01-07 14:15:00|7311.2|7308.2|7319.7|7316.7|7320.6|7317.6|7311.2|7308.2|0
1641565200000|2022-01-07 14:20:00|7319.4|7316.4|7322.9|7319.9|7324.3|7321.3|7318.6|7315.6|0
1641565500000|2022-01-07 14:25:00|7323|7320|7308.8|7305.8|7331.4|7328.4|7308.8|7305.8|0
1641565800000|2022-01-07 14:30:00|7311.6|7308.6|7277.5|7275.7|7323|7321.2|7277|7275.2|0
1641566100000|2022-01-07 14:35:00|7277.4|7275.6|7315.7|7313.9|7316.6|7314.8|7270.5|7268.7|0
1641566400000|2022-01-07 14:40:00|7315.1|7313.3|7353.6|7351.8|7358.5|7356.7|7300.4|7298.6|0
1641566700000|2022-01-07 14:45:00|7350.8|7349|7341.4|7339.6|7363.7|7361.9|7329.1|7327.3|0
1641567000000|2022-01-07 14:50:00|7341.5|7339.7|7348|7346.2|7355.1|7353.3|7337.7|7335.9|0
1641567300000|2022-01-07 14:55:00|7347.6|7345.8|7351.1|7349.3|7370.2|7368.4|7346.6|7344.8|0
1641567600000|2022-01-07 15:00:00|7352.7|7350.9|7315.9|7314.1|7353.8|7352|7315.4|7313.6|0
1641567900000|2022-01-07 15:05:00|7315.5|7313.7|7294.7|7292.9|7319.9|7318.1|7294.5|7292.7|0
1641568200000|2022-01-07 15:10:00|7294.9|7293.1|7314.3|7312.5|7319.5|7317.7|7292.9|7291.1|0
1641568500000|2022-01-07 15:15:00|7314.2|7312.4|7297.8|7296|7314.2|7312.4|7294.5|7292.7|0
1641568800000|2022-01-07 15:20:00|7297.5|7295.7|7274.5|7272.7|7297.8|7296|7269.3|7267.5|0
1641569100000|2022-01-07 15:25:00|7274.6|7272.8|7275.3|7273.5|7293.7|7291.9|7270.2|7268.4|0
1641569400000|2022-01-07 15:30:00|7274.5|7272.7|7277.7|7275.9|7288.9|7287.1|7265.7|7263.9|0
1641569700000|2022-01-07 15:35:00|7277.5|7275.7|7243.2|7241.4|7280.1|7278.3|7243|7241.2|0
1641570000000|2022-01-07 15:40:00|7243.4|7241.6|7234.5|7232.7|7257.2|7255.4|7233.4|7231.6|0
1641570300000|2022-01-07 15:45:00|7234.8|7233|7208.7|7206.9|7235.9|7234.1|7208.7|7206.9|0
1641570600000|2022-01-07 15:50:00|7208.6|7206.8|7198.9|7197.1|7215|7213.2|7186.3|7184.5|0
1641570900000|2022-01-07 15:55:00|7199.2|7197.4|7215.5|7213.7|7221.3|7219.5|7194.1|7192.3|0
1641571200000|2022-01-07 16:00:00|7215.4|7213.6|7210.8|7209|7230.2|7228.4|7202.6|7200.8|0
1641571500000|2022-01-07 16:05:00|7210.2|7208.4|7223|7221.2|7230.7|7228.9|7203|7201.2|0
1641571800000|2022-01-07 16:10:00|7222.9|7221.1|7227.2|7225.4|7230.6|7228.8|7210.6|7208.8|0
1641572100000|2022-01-07 16:15:00|7227.3|7225.5|7206|7204.2|7233.8|7232|7202.5|7200.7|0
1641572400000|2022-01-07 16:20:00|7206.6|7204.8|7236|7234.2|7237.5|7235.7|7206.6|7204.8|0
1641572700000|2022-01-07 16:25:00|7235.9|7234.1|7256.1|7254.3|7257.2|7255.4|7231.5|7229.7|0
1641573000000|2022-01-07 16:30:00|7255.6|7253.8|7254.8|7253|7258.4|7256.6|7245.2|7243.4|0
1641573300000|2022-01-07 16:35:00|7255.7|7253.9|7256.6|7254.8|7264.1|7262.3|7248.7|7246.9|0
1641573600000|2022-01-07 16:40:00|7256.7|7254.9|7250|7248.2|7265.2|7263.4|7243.9|7242.1|0
1641573900000|2022-01-07 16:45:00|7250.4|7248.6|7271.9|7270.1|7272.1|7270.3|7249|7247.2|0
1641574200000|2022-01-07 16:50:00|7273.3|7271.5|7278.5|7276.7|7278.5|7276.7|7261.6|7259.8|0
1641574500000|2022-01-07 16:55:00|7279|7277.2|7261|7259.2|7279|7277.2|7259.6|7257.8|0
1641574800000|2022-01-07 17:00:00|7261.5|7259.7|7252.4|7250.6|7270|7268.2|7250.8|7249|0
1641575100000|2022-01-07 17:05:00|7252|7250.2|7256.7|7254.9|7263.7|7261.9|7248.1|7246.3|0
1641575400000|2022-01-07 17:10:00|7257.7|7255.9|7259.6|7257.8|7269|7267.2|7255|7253.2|0
1641575700000|2022-01-07 17:15:00|7259.2|7257.4|7243.6|7241.8|7264.4|7262.6|7243.6|7241.8|0
1641576000000|2022-01-07 17:20:00|7243.1|7241.3|7236.3|7234.5|7243.1|7241.3|7229.6|7227.8|0
1641576300000|2022-01-07 17:25:00|7236.1|7234.3|7242.7|7240.9|7246.3|7244.5|7234.4|7232.6|0
1641576600000|2022-01-07 17:30:00|7242.5|7240.7|7239.1|7237.3|7242.5|7240.7|7232.6|7230.8|0
1641576900000|2022-01-07 17:35:00|7239.9|7238.1|7232.9|7231.1|7239.9|7238.1|7225.2|7223.4|0
1641577200000|2022-01-07 17:40:00|7232.6|7230.8|7235.3|7233.5|7239.9|7238.1|7231.2|7229.4|0
1641577500000|2022-01-07 17:45:00|7235.4|7233.6|7241.7|7239.9|7255.1|7253.3|7230.6|7228.8|0
1641577800000|2022-01-07 17:50:00|7241.4|7239.6|7251.1|7249.3|7254.7|7252.9|7241.1|7239.3|0
1641578100000|2022-01-07 17:55:00|7251|7249.2|7251|7249.2|7253.9|7252.1|7244.3|7242.5|0
1641578400000|2022-01-07 18:00:00|7251.2|7249.4|7247.7|7245.9|7253|7251.2|7238.3|7236.5|0
1641578700000|2022-01-07 18:05:00|7247.1|7245.3|7250.4|7248.6|7254.8|7253|7245|7243.2|0
1641579000000|2022-01-07 18:10:00|7250.6|7248.8|7248.8|7247|7252.7|7250.9|7245.1|7243.3|0
1641579300000|2022-01-07 18:15:00|7248.4|7246.6|7246.2|7244.4|7252.7|7250.9|7240.1|7238.3|0
1641579600000|2022-01-07 18:20:00|7246.8|7245|7231.5|7229.7|7249.4|7247.6|7230.6|7228.8|0
1641579900000|2022-01-07 18:25:00|7231.6|7229.8|7224.5|7222.7|7232.1|7230.3|7221.9|7220.1|0
1641580200000|2022-01-07 18:30:00|7224.6|7222.8|7237.5|7235.7|7239.5|7237.7|7224.2|7222.4|0
1641580500000|2022-01-07 18:35:00|7237.3|7235.5|7229.4|7227.6|7242.2|7240.4|7227.7|7225.9|0
1641580800000|2022-01-07 18:40:00|7229.6|7227.8|7234.4|7232.6|7238.5|7236.7|7225.7|7223.9|0
1641581100000|2022-01-07 18:45:00|7234.2|7232.4|7224.3|7222.5|7234.2|7232.4|7224.1|7222.3|0
1641581400000|2022-01-07 18:50:00|7224.2|7222.4|7213.6|7211.8|7224.2|7222.4|7211.6|7209.8|0
1641581700000|2022-01-07 18:55:00|7213.7|7211.9|7216.3|7214.5|7220.4|7218.6|7211.8|7210|0
1641582000000|2022-01-07 19:00:00|7216.7|7214.9|7212.8|7211|7218.9|7217.1|7208.9|7207.1|0
1641582300000|2022-01-07 19:05:00|7213|7211.2|7208.7|7206.9|7213|7211.2|7197.6|7195.8|0
1641582600000|2022-01-07 19:10:00|7208.1|7206.3|7202|7200.2|7212.5|7210.7|7201.8|7200|0
1641582900000|2022-01-07 19:15:00|7202.2|7200.4|7195|7193.2|7204.3|7202.5|7194.9|7193.1|0
1641583200000|2022-01-07 19:20:00|7194.5|7192.7|7193|7191.2|7197.8|7196|7188.6|7186.8|0
1641583500000|2022-01-07 19:25:00|7192.9|7191.1|7204.2|7202.4|7204.5|7202.7|7188.4|7186.6|0
1641583800000|2022-01-07 19:30:00|7203.6|7201.8|7207.9|7206.1|7209.9|7208.1|7200.1|7198.3|0
1641584100000|2022-01-07 19:35:00|7207.7|7205.9|7219.6|7217.8|7219.6|7217.8|7203.9|7202.1|0
1641584400000|2022-01-07 19:40:00|7219.3|7217.5|7225.9|7224.1|7227.7|7225.9|7214.8|7213|0
1641584700000|2022-01-07 19:45:00|7227.2|7225.4|7232.8|7231|7238.9|7237.1|7224.7|7222.9|0
1641585000000|2022-01-07 19:50:00|7232.9|7231.1|7244.4|7242.6|7247.3|7245.5|7229.5|7227.7|0
1641585300000|2022-01-07 19:55:00|7243.3|7241.5|7237.7|7235.9|7243.9|7242.1|7236.1|7234.3|0
1641585600000|2022-01-07 20:00:00|7238|7236.2|7248|7246.2|7248.1|7246.3|7236.3|7234.5|0
1641585900000|2022-01-07 20:05:00|7248.2|7246.4|7242.7|7240.9|7255.6|7253.8|7241.1|7239.3|0
1641586200000|2022-01-07 20:10:00|7242.9|7241.1|7228.1|7226.3|7243.1|7241.3|7226.2|7224.4|0
1641586500000|2022-01-07 20:15:00|7228.3|7226.5|7235.5|7233.7|7235.5|7233.7|7226.5|7224.7|0
1641586800000|2022-01-07 20:20:00|7235.6|7233.8|7224.3|7222.5|7240.3|7238.5|7222.7|7220.9|0
1641587100000|2022-01-07 20:25:00|7223.9|7222.1|7222.7|7220.9|7224|7222.2|7212.7|7210.9|0
1641587400000|2022-01-07 20:30:00|7222.5|7220.7|7230.3|7228.5|7242.6|7240.8|7220|7218.2|0
1641587700000|2022-01-07 20:35:00|7230.2|7228.4|7231.7|7229.9|7234.6|7232.8|7224|7222.2|0
1641588000000|2022-01-07 20:40:00|7231.5|7229.7|7226.4|7224.6|7233.5|7231.7|7225|7223.2|0
1641588300000|2022-01-07 20:45:00|7225.7|7223.9|7234.2|7232.4|7236.7|7234.9|7219.9|7218.1|0
1641588600000|2022-01-07 20:50:00|7234.6|7232.8|7223.1|7221.3|7239.5|7237.7|7222.6|7220.8|0
1641588900000|2022-01-07 20:55:00|7223.2|7221.4|7216.1|7214.3|7233.6|7231.8|7214.5|7212.7|0
1641589200000|2022-01-07 21:00:00|7216.7|7213.7|7216.6|7213.6|7221.9|7218.9|7212.1|7209.1|0
1641589500000|2022-01-07 21:05:00|7216.5|7213.5|7219|7216|7219.2|7216.2|7216|7213|0
1641589800000|2022-01-07 21:10:00|7218.3|7215.3|7214.9|7211.9|7219|7216|7214.9|7211.9|0
1641590100000|2022-01-07 21:15:00|7214.8|7211.8|7213.9|7210.9|7214.8|7211.8|7213.6|7210.6|0
1641590400000|2022-01-07 21:20:00|7214.4|7211.4|7215|7212|7215|7212|7213.7|7210.7|0
1641590700000|2022-01-07 21:25:00|7214.8|7211.8|7214.4|7211.4|7214.9|7211.9|7213.5|7210.5|0
1641591000000|2022-01-07 21:30:00|7214.3|7211.3|7215|7212|7215|7212|7213.9|7210.9|0
1641591300000|2022-01-07 21:35:00|7215.1|7212.1|7214.7|7211.7|7215.7|7212.7|7214.6|7211.6|0
1641591600000|2022-01-07 21:40:00|7214.6|7211.6|7212.9|7209.9|7214.8|7211.8|7212.7|7209.7|0
1641591900000|2022-01-07 21:45:00|7213|7210|7212.2|7209.2|7213|7210|7210.2|7207.2|0
1641592200000|2022-01-07 21:50:00|7212.4|7209.4|7213.7|7210.7|7213.7|7210.7|7212.3|7209.3|0
1641592500000|2022-01-07 21:55:00|7213.6|7210.6|7214.1|7211.1|7214.4|7211.4|7212.6|7209.6|0
1641769200000|2022-01-09 23:00:00|7226.8|7221.8|7211.8|7206.8|7232.3|7227.3|7211.8|7206.8|0
1641769500000|2022-01-09 23:05:00|7212.2|7207.2|7201.9|7196.9|7215|7210|7192.3|7187.3|0
1641769800000|2022-01-09 23:10:00|7202.3|7197.3|7205.6|7200.6|7211.7|7206.7|7202.3|7197.3|0
1641770100000|2022-01-09 23:15:00|7205.8|7200.8|7197.9|7192.9|7205.8|7200.8|7192.3|7187.3|0
1641770400000|2022-01-09 23:20:00|7198|7193|7203.8|7198.8|7203.8|7198.8|7190.3|7185.3|0
1641770700000|2022-01-09 23:25:00|7203.7|7198.7|7194.8|7189.8|7203.7|7198.7|7193|7188|0
1641771000000|2022-01-09 23:30:00|7194.9|7189.9|7202.3|7197.3|7203.2|7198.2|7194|7189|0
1641771300000|2022-01-09 23:35:00|7202.4|7197.4|7206.9|7201.9|7208.5|7203.5|7199.6|7194.6|0
1641771600000|2022-01-09 23:40:00|7207.1|7202.1|7209.7|7204.7|7210.9|7205.9|7205.1|7200.1|0
1641771900000|2022-01-09 23:45:00|7209.8|7204.8|7208.2|7203.2|7211.8|7206.8|7207.8|7202.8|0
1641772200000|2022-01-09 23:50:00|7208.3|7203.3|7214.7|7209.7|7216.1|7211.1|7208.3|7203.3|0
1641772500000|2022-01-09 23:55:00|7214.6|7209.6|7209.9|7204.9|7215.6|7210.6|7209.7|7204.7|0
1641772800000|2022-01-10 00:00:00|7210.3|7205.3|7212.1|7207.1|7214.6|7209.6|7209.8|7204.8|0
1641773100000|2022-01-10 00:05:00|7212|7207|7209.7|7204.7|7214.7|7209.7|7207.3|7202.3|0
1641773400000|2022-01-10 00:10:00|7209.6|7204.6|7209.6|7204.6|7213.4|7208.4|7208.2|7203.2|0
1641773700000|2022-01-10 00:15:00|7209.4|7204.4|7204.2|7199.2|7209.4|7204.4|7201.4|7196.4|0
1641774000000|2022-01-10 00:20:00|7204.4|7199.4|7215.2|7210.2|7215.8|7210.8|7204.4|7199.4|0
1641774300000|2022-01-10 00:25:00|7215.1|7210.1|7214.1|7209.1|7216.3|7211.3|7211.7|7206.7|0
1641774600000|2022-01-10 00:30:00|7213.8|7208.8|7219.4|7214.4|7221.7|7216.7|7213.5|7208.5|0
1641774900000|2022-01-10 00:35:00|7219|7214|7224|7219|7224.7|7219.7|7218.7|7213.7|0
1641775200000|2022-01-10 00:40:00|7224.4|7219.4|7220.8|7215.8|7225.8|7220.8|7217.8|7212.8|0
1641775500000|2022-01-10 00:45:00|7220.9|7215.9|7222.9|7217.9|7223.8|7218.8|7217.7|7212.7|0
1641775800000|2022-01-10 00:50:00|7222.8|7217.8|7218.6|7213.6|7223.8|7218.8|7218.4|7213.4|0
1641776100000|2022-01-10 00:55:00|7218.5|7213.5|7221|7216|7222|7217|7218.5|7213.5|0
1641776400000|2022-01-10 01:00:00|7221.1|7216.1|7214.2|7209.2|7222.6|7217.6|7213.2|7208.2|0
1641776700000|2022-01-10 01:05:00|7214|7209|7213.7|7208.7|7218.7|7213.7|7212.9|7207.9|0
1641777000000|2022-01-10 01:10:00|7213.9|7208.9|7216.5|7211.5|7217.6|7212.6|7213.9|7208.9|0
1641777300000|2022-01-10 01:15:00|7216.2|7211.2|7217.9|7212.9|7218.5|7213.5|7211.7|7206.7|0
1641777600000|2022-01-10 01:20:00|7217.4|7212.4|7216.7|7211.7|7218.8|7213.8|7215.9|7210.9|0
1641777900000|2022-01-10 01:25:00|7216.8|7211.8|7210.5|7205.5|7217.1|7212.1|7209.1|7204.1|0
1641778200000|2022-01-10 01:30:00|7210.6|7205.6|7211.9|7206.9|7214.4|7209.4|7202.7|7197.7|0
1641778500000|2022-01-10 01:35:00|7211.8|7206.8|7213.5|7208.5|7214.6|7209.6|7210.1|7205.1|0
1641778800000|2022-01-10 01:40:00|7213.7|7208.7|7215.8|7210.8|7217.4|7212.4|7213.2|7208.2|0
1641779100000|2022-01-10 01:45:00|7215.7|7210.7|7223.1|7218.1|7225.9|7220.9|7212.9|7207.9|0
1641779400000|2022-01-10 01:50:00|7222.9|7217.9|7227.2|7222.2|7229.9|7224.9|7222.9|7217.9|0
1641779700000|2022-01-10 01:55:00|7227.3|7222.3|7229|7224|7231.5|7226.5|7226.9|7221.9|0
1641780000000|2022-01-10 02:00:00|7229.7|7224.7|7233.2|7228.2|7238.3|7233.3|7228.5|7223.5|0
1641780300000|2022-01-10 02:05:00|7233.3|7228.3|7232.6|7227.6|7235.1|7230.1|7227|7222|0
1641780600000|2022-01-10 02:10:00|7232.5|7227.5|7227.9|7222.9|7233.2|7228.2|7227.8|7222.8|0
1641780900000|2022-01-10 02:15:00|7228|7223|7229|7224|7233|7228|7226|7221|0
1641781200000|2022-01-10 02:20:00|7229.1|7224.1|7233.3|7228.3|7233.8|7228.8|7226.2|7221.2|0
1641781500000|2022-01-10 02:25:00|7233.4|7228.4|7233.3|7228.3|7235.6|7230.6|7231.6|7226.6|0
1641781800000|2022-01-10 02:30:00|7233.6|7228.6|7230.4|7225.4|7233.7|7228.7|7229.7|7224.7|0
1641782100000|2022-01-10 02:35:00|7230.5|7225.5|7231.6|7226.6|7233.3|7228.3|7229.9|7224.9|0
1641782400000|2022-01-10 02:40:00|7231.5|7226.5|7233.9|7228.9|7235.6|7230.6|7231.2|7226.2|0
1641782700000|2022-01-10 02:45:00|7233.8|7228.8|7231.6|7226.6|7235|7230|7231.2|7226.2|0
1641783000000|2022-01-10 02:50:00|7231.5|7226.5|7228|7223|7232.7|7227.7|7227.7|7222.7|0
1641783300000|2022-01-10 02:55:00|7228.2|7223.2|7228.3|7223.3|7229.9|7224.9|7227.2|7222.2|0
1641783600000|2022-01-10 03:00:00|7228.4|7223.4|7228.6|7223.6|7229.5|7224.5|7226.2|7221.2|0
1641783900000|2022-01-10 03:05:00|7228.8|7223.8|7224.8|7219.8|7229.1|7224.1|7224.5|7219.5|0
1641784200000|2022-01-10 03:10:00|7224.5|7219.5|7225.1|7220.1|7226.9|7221.9|7222.4|7217.4|0
1641784500000|2022-01-10 03:15:00|7224.9|7219.9|7224.6|7219.6|7226.4|7221.4|7224.2|7219.2|0
1641784800000|2022-01-10 03:20:00|7224.4|7219.4|7223.3|7218.3|7224.8|7219.8|7222.1|7217.1|0
1641785100000|2022-01-10 03:25:00|7223.2|7218.2|7227.9|7222.9|7229.6|7224.6|7221.9|7216.9|0
1641785400000|2022-01-10 03:30:00|7228|7223|7228.6|7223.6|7230.9|7225.9|7227.8|7222.8|0
1641785700000|2022-01-10 03:35:00|7228.5|7223.5|7231.2|7226.2|7231.2|7226.2|7228.5|7223.5|0
1641786000000|2022-01-10 03:40:00|7231.1|7226.1|7230.5|7225.5|7232.3|7227.3|7229.1|7224.1|0
1641786300000|2022-01-10 03:45:00|7230.4|7225.4|7231.8|7226.8|7233.1|7228.1|7230.4|7225.4|0
1641786600000|2022-01-10 03:50:00|7231.9|7226.9|7235.4|7230.4|7235.4|7230.4|7231.7|7226.7|0
1641786900000|2022-01-10 03:55:00|7235.5|7230.5|7234.8|7229.8|7236.1|7231.1|7233.5|7228.5|0
1641787200000|2022-01-10 04:00:00|7234.9|7229.9|7235.3|7230.3|7236.6|7231.6|7234.5|7229.5|0
1641787500000|2022-01-10 04:05:00|7235.4|7230.4|7235.8|7230.8|7238.3|7233.3|7235|7230|0
1641787800000|2022-01-10 04:10:00|7235.6|7230.6|7237.3|7232.3|7237.8|7232.8|7235|7230|0
1641788100000|2022-01-10 04:15:00|7237.2|7232.2|7242.1|7237.1|7244.7|7239.7|7237|7232|0
1641788400000|2022-01-10 04:20:00|7242.5|7237.5|7240.9|7235.9|7243.8|7238.8|7240.4|7235.4|0
1641788700000|2022-01-10 04:25:00|7240.8|7235.8|7241.6|7236.6|7242.2|7237.2|7239.9|7234.9|0
1641789000000|2022-01-10 04:30:00|7241.7|7236.7|7242.8|7237.8|7243|7238|7240.5|7235.5|0
1641789300000|2022-01-10 04:35:00|7243.1|7238.1|7243.3|7238.3|7244.7|7239.7|7242.2|7237.2|0
1641789600000|2022-01-10 04:40:00|7243.2|7238.2|7241|7236|7243.6|7238.6|7241|7236|0
1641789900000|2022-01-10 04:45:00|7241.1|7236.1|7241.7|7236.7|7243|7238|7240.9|7235.9|0
1641790200000|2022-01-10 04:50:00|7241.6|7236.6|7243.6|7238.6|7244.4|7239.4|7241.1|7236.1|0
1641790500000|2022-01-10 04:55:00|7243.7|7238.7|7246.7|7241.7|7248.4|7243.4|7243.6|7238.6|0
1641790800000|2022-01-10 05:00:00|7246.6|7241.6|7240.4|7235.4|7247.5|7242.5|7240.4|7235.4|0
1641791100000|2022-01-10 05:05:00|7240.6|7235.6|7241.4|7236.4|7242.2|7237.2|7239|7234|0
1641791400000|2022-01-10 05:10:00|7241.3|7236.3|7240|7235|7242|7237|7238.9|7233.9|0
1641791700000|2022-01-10 05:15:00|7240.2|7235.2|7241.8|7236.8|7242.1|7237.1|7239.7|7234.7|0
1641792000000|2022-01-10 05:20:00|7241.9|7236.9|7240.8|7235.8|7242.8|7237.8|7240.7|7235.7|0
1641792300000|2022-01-10 05:25:00|7240.7|7235.7|7241|7236|7242|7237|7239.8|7234.8|0
1641792600000|2022-01-10 05:30:00|7240.9|7235.9|7245.5|7240.5|7248.9|7243.9|7240.9|7235.9|0
1641792900000|2022-01-10 05:35:00|7245.4|7240.4|7243.7|7238.7|7248.3|7243.3|7243.2|7238.2|0
1641793200000|2022-01-10 05:40:00|7244|7239|7244.1|7239.1|7245.3|7240.3|7243.3|7238.3|0
1641793500000|2022-01-10 05:45:00|7244.3|7239.3|7241.5|7236.5|7244.3|7239.3|7241.2|7236.2|0
1641793800000|2022-01-10 05:50:00|7241.4|7236.4|7241.2|7236.2|7242.8|7237.8|7240.6|7235.6|0
1641794100000|2022-01-10 05:55:00|7241.3|7236.3|7240.7|7235.7|7242|7237|7240|7235|0
1641794400000|2022-01-10 06:00:00|7240.9|7235.9|7242|7237|7242.9|7237.9|7240.8|7235.8|0
1641794700000|2022-01-10 06:05:00|7241.9|7236.9|7239.3|7234.3|7242.5|7237.5|7236.4|7231.4|0
1641795000000|2022-01-10 06:10:00|7239.1|7234.1|7239|7234|7239.7|7234.7|7237.8|7232.8|0
1641795300000|2022-01-10 06:15:00|7239.1|7234.1|7246.3|7241.3|7246.6|7241.6|7237.9|7232.9|0
1641795600000|2022-01-10 06:20:00|7246.4|7241.4|7243.9|7238.9|7247.8|7242.8|7243.4|7238.4|0
1641795900000|2022-01-10 06:25:00|7244|7239|7244.8|7239.8|7245|7240|7243.3|7238.3|0
1641796200000|2022-01-10 06:30:00|7245|7240|7244.5|7239.5|7247.1|7242.1|7243.7|7238.7|0
1641796500000|2022-01-10 06:35:00|7244.6|7239.6|7241.9|7236.9|7245.4|7240.4|7241.1|7236.1|0
1641796800000|2022-01-10 06:40:00|7242.1|7237.1|7242.3|7237.3|7243.4|7238.4|7240.1|7235.1|0
1641797100000|2022-01-10 06:45:00|7242.4|7237.4|7243.7|7238.7|7244.3|7239.3|7241.1|7236.1|0
1641797400000|2022-01-10 06:50:00|7243.9|7238.9|7245.1|7240.1|7246.7|7241.7|7243.9|7238.9|0
1641797700000|2022-01-10 06:55:00|7245|7240|7245.5|7240.5|7247.5|7242.5|7244.6|7239.6|0
1641798000000|2022-01-10 07:00:00|7245.8|7240.8|7250.5|7245.5|7255.1|7250.1|7245.7|7240.7|0
1641798300000|2022-01-10 07:05:00|7251.2|7246.2|7252|7247|7254.6|7249.6|7251.1|7246.1|0
1641798600000|2022-01-10 07:10:00|7252.1|7247.1|7250.2|7245.2|7253|7248|7249.2|7244.2|0
1641798900000|2022-01-10 07:15:00|7250.3|7245.3|7248|7243|7250.8|7245.8|7244.3|7239.3|0
1641799200000|2022-01-10 07:20:00|7248.3|7243.3|7257.1|7252.1|7257.9|7252.9|7248.3|7243.3|0
1641799500000|2022-01-10 07:25:00|7257.2|7252.2|7256.3|7251.3|7258|7253|7254.9|7249.9|0
1641799800000|2022-01-10 07:30:00|7256.2|7251.2|7260.4|7255.4|7263.5|7258.5|7255.8|7250.8|0
1641800100000|2022-01-10 07:35:00|7260.9|7255.9|7259.9|7254.9|7263.1|7258.1|7259.3|7254.3|0
1641800400000|2022-01-10 07:40:00|7259.8|7254.8|7258.4|7253.4|7261.7|7256.7|7257.9|7252.9|0
1641800700000|2022-01-10 07:45:00|7258.1|7253.1|7263.4|7258.4|7263.6|7258.6|7256.9|7251.9|0
1641801000000|2022-01-10 07:50:00|7263.6|7258.6|7260.2|7255.2|7263.6|7258.6|7259.2|7254.2|0
1641801300000|2022-01-10 07:55:00|7260.1|7255.1|7257.7|7252.7|7260.9|7255.9|7254.4|7249.4|0
1641801600000|2022-01-10 08:00:00|7257.4|7252.4|7251.7|7246.7|7260.3|7255.3|7249.6|7244.6|0
1641801900000|2022-01-10 08:05:00|7252.7|7247.7|7240.8|7235.8|7253.7|7248.7|7240.6|7235.6|0
1641802200000|2022-01-10 08:10:00|7241.3|7236.3|7237.8|7232.8|7245.4|7240.4|7236.7|7231.7|0
1641802500000|2022-01-10 08:15:00|7238|7233|7231.3|7226.3|7239.5|7234.5|7228.6|7223.6|0
1641802800000|2022-01-10 08:20:00|7231.5|7226.5|7230|7225|7235.3|7230.3|7221|7216|0
1641803100000|2022-01-10 08:25:00|7230.1|7225.1|7233.6|7228.6|7234.6|7229.6|7222.8|7217.8|0
1641803400000|2022-01-10 08:30:00|7233.4|7228.4|7214.5|7209.5|7233.4|7228.4|7214.5|7209.5|0
1641803700000|2022-01-10 08:35:00|7214.7|7209.7|7208|7203|7217|7212|7204.6|7199.6|0
1641804000000|2022-01-10 08:40:00|7207.8|7202.8|7212.1|7207.1|7212.1|7207.1|7201|7196|0
1641804300000|2022-01-10 08:45:00|7211.8|7206.8|7216.1|7211.1|7217.3|7212.3|7203.8|7198.8|0
1641804600000|2022-01-10 08:50:00|7216.2|7211.2|7215.1|7210.1|7219.6|7214.6|7209.1|7204.1|0
1641804900000|2022-01-10 08:55:00|7215.2|7210.2|7225.2|7220.2|7230.6|7225.6|7211.7|7206.7|0
1641805200000|2022-01-10 09:00:00|7225.5|7220.5|7227.4|7224.4|7232.1|7229.1|7224.5|7219.5|0
1641805500000|2022-01-10 09:05:00|7227.6|7224.6|7238|7235|7238.1|7235.1|7227.5|7224.5|0
1641805800000|2022-01-10 09:10:00|7237.9|7234.9|7236.4|7233.4|7239.8|7236.8|7235.6|7232.6|0
1641806100000|2022-01-10 09:15:00|7236.7|7233.7|7239.4|7236.4|7242.7|7239.7|7236.7|7233.7|0
1641806400000|2022-01-10 09:20:00|7240.6|7237.6|7240.7|7237.7|7241.9|7238.9|7238.9|7235.9|0
1641806700000|2022-01-10 09:25:00|7240.4|7237.4|7236.8|7233.8|7240.6|7237.6|7233.8|7230.8|0
1641807000000|2022-01-10 09:30:00|7237.1|7234.1|7236.3|7233.3|7241.8|7238.8|7236.2|7233.2|0
1641807300000|2022-01-10 09:35:00|7236.5|7233.5|7237.7|7234.7|7239.2|7236.2|7235.1|7232.1|0
1641807600000|2022-01-10 09:40:00|7237.6|7234.6|7242.4|7239.4|7242.4|7239.4|7237|7234|0
1641807900000|2022-01-10 09:45:00|7242.7|7239.7|7240.3|7237.3|7243.1|7240.1|7239.5|7236.5|0
1641808200000|2022-01-10 09:50:00|7240.1|7237.1|7240|7237|7240.6|7237.6|7239.2|7236.2|0
1641808500000|2022-01-10 09:55:00|7240.2|7237.2|7238|7235|7241.7|7238.7|7237.8|7234.8|0
1641808800000|2022-01-10 10:00:00|7238.2|7235.2|7234.4|7231.4|7239|7236|7233.2|7230.2|0
1641809100000|2022-01-10 10:05:00|7234.3|7231.3|7231.9|7228.9|7235|7232|7231.1|7228.1|0
1641809400000|2022-01-10 10:10:00|7231.3|7228.3|7238.2|7235.2|7238.2|7235.2|7231.1|7228.1|0
1641809700000|2022-01-10 10:15:00|7238.1|7235.1|7235.3|7232.3|7239|7236|7235|7232|0
1641810000000|2022-01-10 10:20:00|7235.2|7232.2|7226.2|7223.2|7236.1|7233.1|7225.4|7222.4|0
1641810300000|2022-01-10 10:25:00|7226.3|7223.3|7227.4|7224.4|7228.5|7225.5|7224.5|7221.5|0
1641810600000|2022-01-10 10:30:00|7227.6|7224.6|7226.7|7223.7|7227.9|7224.9|7223.6|7220.6|0
1641810900000|2022-01-10 10:35:00|7226.9|7223.9|7225.4|7222.4|7227.2|7224.2|7224.1|7221.1|0
1641811200000|2022-01-10 10:40:00|7225.6|7222.6|7210.3|7207.3|7225.8|7222.8|7210.3|7207.3|0
1641811500000|2022-01-10 10:45:00|7210.5|7207.5|7210.6|7207.6|7216|7213|7209.5|7206.5|0
1641811800000|2022-01-10 10:50:00|7210.7|7207.7|7205.5|7202.5|7212.5|7209.5|7205.4|7202.4|0
1641812100000|2022-01-10 10:55:00|7205.4|7202.4|7209|7206|7211|7208|7205.2|7202.2|0
1641812400000|2022-01-10 11:00:00|7209.8|7206.8|7206|7203|7211.8|7208.8|7206|7203|0
1641812700000|2022-01-10 11:05:00|7206.2|7203.2|7203.4|7200.4|7206.8|7203.8|7202.9|7199.9|0
1641813000000|2022-01-10 11:10:00|7203.3|7200.3|7202.3|7199.3|7204.9|7201.9|7202.1|7199.1|0
1641813300000|2022-01-10 11:15:00|7202.2|7199.2|7205.5|7202.5|7207|7204|7200.8|7197.8|0
1641813600000|2022-01-10 11:20:00|7205.4|7202.4|7201.4|7198.4|7207.2|7204.2|7197.9|7194.9|0
1641813900000|2022-01-10 11:25:00|7201.6|7198.6|7201.5|7198.5|7201.6|7198.6|7196.8|7193.8|0
1641814200000|2022-01-10 11:30:00|7200.1|7197.1|7203.3|7200.3|7208.1|7205.1|7199.9|7196.9|0
1641814500000|2022-01-10 11:35:00|7203.6|7200.6|7199.1|7196.1|7205.3|7202.3|7198.3|7195.3|0
1641814800000|2022-01-10 11:40:00|7199|7196|7196.1|7193.1|7201|7198|7191.9|7188.9|0
1641815100000|2022-01-10 11:45:00|7195.7|7192.7|7198.8|7195.8|7200.1|7197.1|7195.6|7192.6|0
1641815400000|2022-01-10 11:50:00|7198.5|7195.5|7201.7|7198.7|7202.7|7199.7|7198.5|7195.5|0
1641815700000|2022-01-10 11:55:00|7201.6|7198.6|7203.1|7200.1|7204.2|7201.2|7201.5|7198.5|0
1641816000000|2022-01-10 12:00:00|7204.1|7201.1|7202.2|7199.2|7205.3|7202.3|7200.2|7197.2|0
1641816300000|2022-01-10 12:05:00|7202.3|7199.3|7199.4|7196.4|7203.7|7200.7|7198.3|7195.3|0
1641816600000|2022-01-10 12:10:00|7199.2|7196.2|7189.6|7186.6|7199.2|7196.2|7188.8|7185.8|0
1641816900000|2022-01-10 12:15:00|7189.5|7186.5|7178.5|7175.5|7190.3|7187.3|7176.1|7173.1|0
1641817200000|2022-01-10 12:20:00|7178.4|7175.4|7181.3|7178.3|7181.4|7178.4|7175.9|7172.9|0
1641817500000|2022-01-10 12:25:00|7181.2|7178.2|7177.2|7174.2|7182|7179|7176.7|7173.7|0
1641817800000|2022-01-10 12:30:00|7177.3|7174.3|7156.5|7153.5|7178.6|7175.6|7154.8|7151.8|0
1641818100000|2022-01-10 12:35:00|7156.9|7153.9|7152.8|7149.8|7163.7|7160.7|7151.8|7148.8|0
1641818400000|2022-01-10 12:40:00|7152.7|7149.7|7149.7|7146.7|7153|7150|7149|7146|0
1641818700000|2022-01-10 12:45:00|7149.6|7146.6|7143.5|7140.5|7150.2|7147.2|7142.9|7139.9|0
1641819000000|2022-01-10 12:50:00|7143|7140|7138.5|7135.5|7143.4|7140.4|7135.1|7132.1|0
1641819300000|2022-01-10 12:55:00|7138.1|7135.1|7125.9|7122.9|7140.8|7137.8|7125.8|7122.8|0
1641819600000|2022-01-10 13:00:00|7126.4|7123.4|7134.8|7131.8|7135|7132|7122.8|7119.8|0
1641819900000|2022-01-10 13:05:00|7134.9|7131.9|7134.1|7131.1|7136.2|7133.2|7131|7128|0
1641820200000|2022-01-10 13:10:00|7134.2|7131.2|7135.4|7132.4|7135.4|7132.4|7127|7124|0
1641820500000|2022-01-10 13:15:00|7135.2|7132.2|7134.8|7131.8|7136.6|7133.6|7130|7127|0
1641820800000|2022-01-10 13:20:00|7135|7132|7136.6|7133.6|7138.2|7135.2|7133.3|7130.3|0
1641821100000|2022-01-10 13:25:00|7136.7|7133.7|7135.1|7132.1|7136.7|7133.7|7132|7129|0
1641821400000|2022-01-10 13:30:00|7135.3|7132.3|7130.5|7127.5|7137|7134|7128.2|7125.2|0
1641821700000|2022-01-10 13:35:00|7130.3|7127.3|7139.9|7136.9|7139.9|7136.9|7130.1|7127.1|0
1641822000000|2022-01-10 13:40:00|7139.8|7136.8|7136.2|7133.2|7139.9|7136.9|7133.6|7130.6|0
1641822300000|2022-01-10 13:45:00|7136.1|7133.1|7127.3|7124.3|7136.2|7133.2|7125.9|7122.9|0
1641822600000|2022-01-10 13:50:00|7127.2|7124.2|7120.5|7117.5|7129.3|7126.3|7120.5|7117.5|0
1641822900000|2022-01-10 13:55:00|7120.3|7117.3|7125.9|7122.9|7126|7123|7118.7|7115.7|0
1641823200000|2022-01-10 14:00:00|7126.2|7123.2|7121.9|7118.9|7129.8|7126.8|7121.9|7118.9|0
1641823500000|2022-01-10 14:05:00|7122.1|7119.1|7122.2|7119.2|7125.3|7122.3|7119.5|7116.5|0
1641823800000|2022-01-10 14:10:00|7122|7119|7119.5|7116.5|7122.5|7119.5|7117.3|7114.3|0
1641824100000|2022-01-10 14:15:00|7120|7117|7117|7114|7121.7|7118.7|7114.1|7111.1|0
1641824400000|2022-01-10 14:20:00|7117.2|7114.2|7117.3|7114.3|7120.3|7117.3|7116.3|7113.3|0
1641824700000|2022-01-10 14:25:00|7125.1|7122.1|7137.8|7134.8|7138|7135|7120.3|7117.3|0
1641825000000|2022-01-10 14:30:00|7136|7133|7056.9|7055.1|7155.1|7153.3|7052.4|7050.6|0
1641825300000|2022-01-10 14:35:00|7058.5|7056.7|7072|7070.2|7073.2|7071.4|7044.8|7043|0
1641825600000|2022-01-10 14:40:00|7073.2|7071.4|7062.2|7060.4|7096.1|7094.3|7040.9|7039.1|0
1641825900000|2022-01-10 14:45:00|7062|7060.2|7075.2|7073.4|7075.3|7073.5|7044.6|7042.8|0
1641826200000|2022-01-10 14:50:00|7075.5|7073.7|7054.7|7052.9|7087|7085.2|7051.7|7049.9|0
1641826500000|2022-01-10 14:55:00|7054.4|7052.6|7049.7|7047.9|7059.5|7057.7|7034.4|7032.6|0
1641826800000|2022-01-10 15:00:00|7047|7045.2|7023.9|7022.1|7057.8|7056|7019.7|7017.9|0
1641827100000|2022-01-10 15:05:00|7023.5|7021.7|7051.5|7049.7|7061.8|7060|7023.3|7021.5|0
1641827400000|2022-01-10 15:10:00|7049.1|7047.3|7033.8|7032|7050.3|7048.5|7030.5|7028.7|0
1641827700000|2022-01-10 15:15:00|7032.9|7031.1|7030.6|7028.8|7053.9|7052.1|7030|7028.2|0
1641828000000|2022-01-10 15:20:00|7030.7|7028.9|7038.4|7036.6|7048.5|7046.7|7030.7|7028.9|0
1641828300000|2022-01-10 15:25:00|7038.3|7036.5|7045.2|7043.4|7051.2|7049.4|7033.5|7031.7|0
1641828600000|2022-01-10 15:30:00|7044.8|7043|7023.3|7021.5|7047.4|7045.6|7021.9|7020.1|0
1641828900000|2022-01-10 15:35:00|7022.8|7021|7008.6|7006.8|7027|7025.2|7001.6|6999.8|0
1641829200000|2022-01-10 15:40:00|7010.9|7009.1|7005.8|7004|7019.4|7017.6|6998.3|6996.5|0
1641829500000|2022-01-10 15:45:00|7005.5|7003.7|7006.8|7005|7025.1|7023.3|6998.2|6996.4|0
1641829800000|2022-01-10 15:50:00|7006|7004.2|7019.8|7018|7026|7024.2|7002.1|7000.3|0
1641830100000|2022-01-10 15:55:00|7019.2|7017.4|7026.1|7024.3|7032.4|7030.6|7006.8|7005|0
1641830400000|2022-01-10 16:00:00|7023|7021.2|7022.5|7020.7|7030.8|7029|7008.2|7006.4|0
1641830700000|2022-01-10 16:05:00|7022.2|7020.4|7032.2|7030.4|7035.2|7033.4|7019|7017.2|0
1641831000000|2022-01-10 16:10:00|7031.9|7030.1|7057|7055.2|7059.9|7058.1|7024.3|7022.5|0
1641831300000|2022-01-10 16:15:00|7057.1|7055.3|7069.8|7068|7071.7|7069.9|7047.9|7046.1|0
1641831600000|2022-01-10 16:20:00|7068.4|7066.6|7076.9|7075.1|7079.1|7077.3|7057.7|7055.9|0
1641831900000|2022-01-10 16:25:00|7077|7075.2|7090.5|7088.7|7092|7090.2|7073|7071.2|0
1641832200000|2022-01-10 16:30:00|7090.8|7089|7086.3|7084.5|7093.2|7091.4|7079.9|7078.1|0
1641832500000|2022-01-10 16:35:00|7087.3|7085.5|7076.2|7074.4|7087.4|7085.6|7072.6|7070.8|0
1641832800000|2022-01-10 16:40:00|7075.6|7073.8|7074.9|7073.1|7075.8|7074|7062.6|7060.8|0
1641833100000|2022-01-10 16:45:00|7075.7|7073.9|7075.1|7073.3|7086.9|7085.1|7071.7|7069.9|0
1641833400000|2022-01-10 16:50:00|7072.2|7070.4|7073|7071.2|7085|7083.2|7063|7061.2|0
1641833700000|2022-01-10 16:55:00|7073.7|7071.9|7090.3|7088.5|7091.1|7089.3|7067.1|7065.3|0
1641834000000|2022-01-10 17:00:00|7090.4|7088.6|7057.5|7055.7|7090.6|7088.8|7056.3|7054.5|0
1641834300000|2022-01-10 17:05:00|7058.2|7056.4|7041.6|7039.8|7060.7|7058.9|7041.6|7039.8|0
1641834600000|2022-01-10 17:10:00|7042.2|7040.4|7049|7047.2|7058.8|7057|7041.9|7040.1|0
1641834900000|2022-01-10 17:15:00|7048.7|7046.9|7030.4|7028.6|7048.7|7046.9|7028.9|7027.1|0
1641835200000|2022-01-10 17:20:00|7030.6|7028.8|7034.7|7032.9|7040.2|7038.4|7030.3|7028.5|0
1641835500000|2022-01-10 17:25:00|7034.4|7032.6|7034.3|7032.5|7044.3|7042.5|7031.4|7029.6|0
1641835800000|2022-01-10 17:30:00|7034.4|7032.6|7030.6|7028.8|7038.9|7037.1|7026.9|7025.1|0
1641836100000|2022-01-10 17:35:00|7031.8|7030|7030.9|7029.1|7041.1|7039.3|7029.7|7027.9|0
1641836400000|2022-01-10 17:40:00|7031.3|7029.5|7042.1|7040.3|7052|7050.2|7028|7026.2|0
1641836700000|2022-01-10 17:45:00|7041.9|7040.1|7051.6|7049.8|7062.5|7060.7|7041.2|7039.4|0
1641837000000|2022-01-10 17:50:00|7052.2|7050.4|7081.3|7079.5|7085.6|7083.8|7046.6|7044.8|0
1641837300000|2022-01-10 17:55:00|7081.2|7079.4|7070.3|7068.5|7081.2|7079.4|7065.6|7063.8|0
1641837600000|2022-01-10 18:00:00|7069.6|7067.8|7066.9|7065.1|7079.4|7077.6|7064.3|7062.5|0
1641837900000|2022-01-10 18:05:00|7066.3|7064.5|7067.3|7065.5|7080|7078.2|7064.6|7062.8|0
1641838200000|2022-01-10 18:10:00|7067.2|7065.4|7086.8|7085|7087.3|7085.5|7067.1|7065.3|0
1641838500000|2022-01-10 18:15:00|7086.5|7084.7|7095.8|7094|7096.3|7094.5|7081.3|7079.5|0
1641838800000|2022-01-10 18:20:00|7095.5|7093.7|7104.2|7102.4|7106.2|7104.4|7088.1|7086.3|0
1641839100000|2022-01-10 18:25:00|7104.3|7102.5|7105.6|7103.8|7111.9|7110.1|7100.9|7099.1|0
1641839400000|2022-01-10 18:30:00|7105.3|7103.5|7099.2|7097.4|7113.9|7112.1|7095.6|7093.8|0
1641839700000|2022-01-10 18:35:00|7099.5|7097.7|7097.5|7095.7|7105.3|7103.5|7094.3|7092.5|0
1641840000000|2022-01-10 18:40:00|7097.6|7095.8|7119.8|7118|7120.6|7118.8|7095.5|7093.7|0
1641840300000|2022-01-10 18:45:00|7119.6|7117.8|7119.1|7117.3|7123.3|7121.5|7107|7105.2|0
1641840600000|2022-01-10 18:50:00|7119|7117.2|7135.9|7134.1|7140.7|7138.9|7118.4|7116.6|0
1641840900000|2022-01-10 18:55:00|7135.7|7133.9|7129.4|7127.6|7140.5|7138.7|7119.8|7118|0
1641841200000|2022-01-10 19:00:00|7129.9|7128.1|7153|7151.2|7153|7151.2|7127.2|7125.4|0
1641841500000|2022-01-10 19:05:00|7152.7|7150.9|7157.8|7156|7160.8|7159|7146.4|7144.6|0
1641841800000|2022-01-10 19:10:00|7158.1|7156.3|7151.7|7149.9|7158.8|7157|7147.7|7145.9|0
1641842100000|2022-01-10 19:15:00|7150.9|7149.1|7161.1|7159.3|7163.7|7161.9|7148|7146.2|0
1641842400000|2022-01-10 19:20:00|7160.7|7158.9|7156.3|7154.5|7167.6|7165.8|7155.8|7154|0
1641842700000|2022-01-10 19:25:00|7156.2|7154.4|7160.7|7158.9|7166.8|7165|7153.3|7151.5|0
1641843000000|2022-01-10 19:30:00|7161.8|7160|7173.6|7171.8|7173.6|7171.8|7159.1|7157.3|0
1641843300000|2022-01-10 19:35:00|7173.5|7171.7|7168.1|7166.3|7182.3|7180.5|7167.2|7165.4|0
1641843600000|2022-01-10 19:40:00|7168|7166.2|7157.5|7155.7|7182.8|7181|7157.4|7155.6|0
1641843900000|2022-01-10 19:45:00|7157.9|7156.1|7166.5|7164.7|7167.8|7166|7157.2|7155.4|0
1641844200000|2022-01-10 19:50:00|7165.9|7164.1|7142.7|7140.9|7166.2|7164.4|7141.4|7139.6|0
1641844500000|2022-01-10 19:55:00|7142.6|7140.8|7159.2|7157.4|7162.2|7160.4|7141.5|7139.7|0
1641844800000|2022-01-10 20:00:00|7159.5|7157.7|7151.9|7150.1|7170|7168.2|7148.9|7147.1|0
1641845100000|2022-01-10 20:05:00|7152.2|7150.4|7138.5|7136.7|7152.8|7151|7128.7|7126.9|0
1641845400000|2022-01-10 20:10:00|7139.2|7137.4|7133.3|7131.5|7149.1|7147.3|7132.9|7131.1|0
1641845700000|2022-01-10 20:15:00|7135.3|7133.5|7155.7|7153.9|7162.7|7160.9|7127.4|7125.6|0
1641846000000|2022-01-10 20:20:00|7155.2|7153.4|7160.3|7158.5|7160.3|7158.5|7147.5|7145.7|0
1641846300000|2022-01-10 20:25:00|7159.6|7157.8|7165.8|7164|7169.3|7167.5|7157.9|7156.1|0
1641846600000|2022-01-10 20:30:00|7164.7|7162.9|7173.4|7171.6|7173.9|7172.1|7151.3|7149.5|0
1641846900000|2022-01-10 20:35:00|7173.6|7171.8|7178.4|7176.6|7184.2|7182.4|7170.5|7168.7|0
1641847200000|2022-01-10 20:40:00|7178.2|7176.4|7185.9|7184.1|7194.9|7193.1|7178.2|7176.4|0
1641847500000|2022-01-10 20:45:00|7185.4|7183.6|7198.8|7197|7203.5|7201.7|7184.4|7182.6|0
1641847800000|2022-01-10 20:50:00|7198.9|7197.1|7209.1|7207.3|7212.8|7211|7191.9|7190.1|0
1641848100000|2022-01-10 20:55:00|7208.7|7206.9|7227.2|7225.4|7232.2|7230.4|7207.4|7205.6|0
1641848400000|2022-01-10 21:00:00|7227.8|7224.8|7231.5|7228.5|7231.9|7228.9|7216.9|7213.9|0
1641848700000|2022-01-10 21:05:00|7231.6|7228.6|7232.5|7229.5|7232.5|7229.5|7227.1|7224.1|0
1641849000000|2022-01-10 21:10:00|7232.3|7229.3|7232.2|7229.2|7233|7230|7230.5|7227.5|0
1641849300000|2022-01-10 21:15:00|7232.1|7229.1|7232.1|7229.1|7233.7|7230.7|7231.7|7228.7|0
1641849600000|2022-01-10 21:20:00|7232.6|7229.6|7234|7231|7235.3|7232.3|7232.4|7229.4|0
1641849900000|2022-01-10 21:25:00|7234.1|7231.1|7233.2|7230.2|7234.5|7231.5|7233.2|7230.2|0
1641850200000|2022-01-10 21:30:00|7232.9|7229.9|7233.3|7230.3|7234|7231|7232.4|7229.4|0
1641850500000|2022-01-10 21:35:00|7233.5|7230.5|7235.8|7232.8|7235.8|7232.8|7233.2|7230.2|0
1641850800000|2022-01-10 21:40:00|7235.7|7232.7|7236.6|7233.6|7237.2|7234.2|7235.7|7232.7|0
1641851100000|2022-01-10 21:45:00|7236.7|7233.7|7236.4|7233.4|7238.3|7235.3|7235.8|7232.8|0
1641851400000|2022-01-10 21:50:00|7236.5|7233.5|7236.5|7233.5|7238.2|7235.2|7235.4|7232.4|0
1641851700000|2022-01-10 21:55:00|7236.3|7233.3|7233.5|7230.5|7236.3|7233.3|7233|7230|0
1641852000000|2022-01-10 22:00:00|7234|7231|7234.1|7231.1|7234.9|7231.9|7233.5|7230.5|0
1641852300000|2022-01-10 22:05:00|7234.2|7231.2|7232.5|7229.5|7234.6|7231.6|7232.5|7229.5|0
1641852600000|2022-01-10 22:10:00|7232.3|7229.3|7233.5|7230.5|7233.6|7230.6|7232|7229|0
1641852900000|2022-01-10 22:15:00|7232.6|7229.6|7232.6|7229.6|7233.2|7230.2|7231.8|7228.8|0
1641853200000|2022-01-10 22:20:00|7232.7|7229.7|7232.9|7229.9|7233.1|7230.1|7231.8|7228.8|0
1641853500000|2022-01-10 22:25:00|7232.6|7229.6|7233.3|7230.3|7233.4|7230.4|7232.5|7229.5|0
1641853800000|2022-01-10 22:30:00|7233.2|7230.2|7235.2|7232.2|7235.6|7232.6|7233.1|7230.1|0
1641854100000|2022-01-10 22:35:00|7235.3|7232.3|7236.6|7233.6|7236.7|7233.7|7234.9|7231.9|0
1641854400000|2022-01-10 22:40:00|7236.7|7233.7|7238|7235|7238.1|7235.1|7236.7|7233.7|0
1641854700000|2022-01-10 22:45:00|7238.1|7235.1|7237.5|7234.5|7238.3|7235.3|7237.4|7234.4|0
1641855000000|2022-01-10 22:50:00|7237.4|7234.4|7236.6|7233.6|7239.2|7236.2|7236.5|7233.5|0
1641855300000|2022-01-10 22:55:00|7237.1|7234.1|7239.1|7236.1|7239.6|7236.6|7236.9|7233.9|0
1641855600000|2022-01-10 23:00:00|7238.9|7235.9|7236.9|7233.9|7240|7237|7234.9|7231.9|0
1641855900000|2022-01-10 23:05:00|7236.8|7233.8|7236.4|7233.4|7237.9|7234.9|7236.2|7233.2|0
1641856200000|2022-01-10 23:10:00|7236.6|7233.6|7243.1|7240.1|7243.2|7240.2|7236.6|7233.6|0
1641856500000|2022-01-10 23:15:00|7243|7240|7243.3|7240.3|7244.5|7241.5|7241.2|7238.2|0
1641856800000|2022-01-10 23:20:00|7243.4|7240.4|7247.6|7244.6|7248.6|7245.6|7242.9|7239.9|0
1641857100000|2022-01-10 23:25:00|7248|7245|7249.1|7246.1|7249.1|7246.1|7245.3|7242.3|0
1641857400000|2022-01-10 23:30:00|7249.2|7246.2|7248.8|7245.8|7249.2|7246.2|7247.6|7244.6|0
1641857700000|2022-01-10 23:35:00|7248.6|7245.6|7247.9|7244.9|7249.1|7246.1|7247.3|7244.3|0
1641858000000|2022-01-10 23:40:00|7247.6|7244.6|7248.8|7245.8|7248.8|7245.8|7246.9|7243.9|0
1641858300000|2022-01-10 23:45:00|7248.7|7245.7|7250.4|7247.4|7250.7|7247.7|7248.7|7245.7|0
1641858600000|2022-01-10 23:50:00|7250.5|7247.5|7250.6|7247.6|7251.2|7248.2|7250|7247|0
1641858900000|2022-01-10 23:55:00|7250.3|7247.3|7251.1|7248.1|7251.8|7248.8|7250|7247|0
1641859200000|2022-01-11 00:00:00|7251|7248|7251.5|7248.5|7252.5|7249.5|7251|7248|0
1641859500000|2022-01-11 00:05:00|7251.4|7248.4|7250.2|7247.2|7252.3|7249.3|7250.2|7247.2|0
1641859800000|2022-01-11 00:10:00|7250.3|7247.3|7250.9|7247.9|7252.1|7249.1|7250|7247|0
1641860100000|2022-01-11 00:15:00|7250.7|7247.7|7242.8|7239.8|7250.7|7247.7|7242.7|7239.7|0
1641860400000|2022-01-11 00:20:00|7242.9|7239.9|7234.4|7231.4|7244|7241|7234.3|7231.3|0
1641860700000|2022-01-11 00:25:00|7233.4|7230.4|7234.6|7231.6|7235.9|7232.9|7233.2|7230.2|0
1641861000000|2022-01-11 00:30:00|7234.2|7231.2|7232.8|7229.8|7234.2|7231.2|7231.8|7228.8|0
1641861300000|2022-01-11 00:35:00|7232.7|7229.7|7233.1|7230.1|7234.5|7231.5|7232.5|7229.5|0
1641861600000|2022-01-11 00:40:00|7233.7|7230.7|7240|7237|7240.5|7237.5|7232.9|7229.9|0
1641861900000|2022-01-11 00:45:00|7239.8|7236.8|7239.6|7236.6|7241.4|7238.4|7238.9|7235.9|0
1641862200000|2022-01-11 00:50:00|7239.5|7236.5|7239.4|7236.4|7239.7|7236.7|7237.8|7234.8|0
1641862500000|2022-01-11 00:55:00|7239.7|7236.7|7245.6|7240.6|7246.4|7243.4|7239.4|7236.4|0
1641862800000|2022-01-11 01:00:00|7245.4|7240.4|7242|7237|7246.8|7241.8|7240.2|7235.2|0
1641863100000|2022-01-11 01:05:00|7242.2|7237.2|7240.2|7235.2|7243.9|7238.9|7240|7235|0
1641863400000|2022-01-11 01:10:00|7240.1|7235.1|7231.2|7226.2|7240.4|7235.4|7230.7|7225.7|0
1641863700000|2022-01-11 01:15:00|7231.3|7226.3|7237|7232|7237.6|7232.6|7222|7217|0
1641864000000|2022-01-11 01:20:00|7237.1|7232.1|7231.5|7226.5|7237.6|7232.6|7231.3|7226.3|0
1641864300000|2022-01-11 01:25:00|7231.9|7226.9|7234.4|7229.4|7235.6|7230.6|7231.8|7226.8|0
1641864600000|2022-01-11 01:30:00|7234.2|7229.2|7226.5|7221.5|7238.6|7233.6|7225.3|7220.3|0
1641864900000|2022-01-11 01:35:00|7226.9|7221.9|7231.3|7226.3|7234|7229|7226.1|7221.1|0
1641865200000|2022-01-11 01:40:00|7231.2|7226.2|7229.7|7224.7|7232.6|7227.6|7228.4|7223.4|0
1641865500000|2022-01-11 01:45:00|7229.9|7224.9|7227.9|7222.9|7232.3|7227.3|7226.8|7221.8|0
1641865800000|2022-01-11 01:50:00|7228.1|7223.1|7219.8|7214.8|7230.7|7225.7|7218.6|7213.6|0
1641866100000|2022-01-11 01:55:00|7220|7215|7223.5|7218.5|7225.8|7220.8|7219.3|7214.3|0
1641866400000|2022-01-11 02:00:00|7223.6|7218.6|7222.9|7217.9|7225.1|7220.1|7221.6|7216.6|0
1641866700000|2022-01-11 02:05:00|7223|7218|7234.5|7229.5|7236.7|7231.7|7223|7218|0
1641867000000|2022-01-11 02:10:00|7234.6|7229.6|7242.5|7237.5|7244.1|7239.1|7234|7229|0
1641867300000|2022-01-11 02:15:00|7242.4|7237.4|7241.3|7236.3|7244|7239|7240.3|7235.3|0
1641867600000|2022-01-11 02:20:00|7241.4|7236.4|7248|7243|7248.5|7243.5|7241.1|7236.1|0
1641867900000|2022-01-11 02:25:00|7247.7|7242.7|7244.8|7239.8|7248.1|7243.1|7244.4|7239.4|0
1641868200000|2022-01-11 02:30:00|7244.9|7239.9|7239.8|7234.8|7246.2|7241.2|7239.7|7234.7|0
1641868500000|2022-01-11 02:35:00|7240|7235|7238.3|7233.3|7240|7235|7236.3|7231.3|0
1641868800000|2022-01-11 02:40:00|7238.5|7233.5|7236.9|7231.9|7238.9|7233.9|7235.7|7230.7|0
1641869100000|2022-01-11 02:45:00|7237|7232|7239|7234|7242|7237|7236.9|7231.9|0
1641869400000|2022-01-11 02:50:00|7239.1|7234.1|7240.5|7235.5|7241.6|7236.6|7236.6|7231.6|0
1641869700000|2022-01-11 02:55:00|7240.4|7235.4|7242.5|7237.5|7244.7|7239.7|7240.1|7235.1|0
1641870000000|2022-01-11 03:00:00|7242.6|7237.6|7241.1|7236.1|7244.1|7239.1|7240.9|7235.9|0
1641870300000|2022-01-11 03:05:00|7241.2|7236.2|7238.3|7233.3|7241.8|7236.8|7238|7233|0
1641870600000|2022-01-11 03:10:00|7238.4|7233.4|7236.4|7231.4|7239.8|7234.8|7235.6|7230.6|0
1641870900000|2022-01-11 03:15:00|7236.5|7231.5|7241.2|7236.2|7241.2|7236.2|7235.9|7230.9|0
1641871200000|2022-01-11 03:20:00|7241.1|7236.1|7241|7236|7242.1|7237.1|7239.8|7234.8|0
1641871500000|2022-01-11 03:25:00|7241.1|7236.1|7239.3|7234.3|7241.8|7236.8|7238.8|7233.8|0
1641871800000|2022-01-11 03:30:00|7239.4|7234.4|7239.2|7234.2|7241.2|7236.2|7239|7234|0
1641872100000|2022-01-11 03:35:00|7239.3|7234.3|7238.3|7233.3|7240.4|7235.4|7237.1|7232.1|0
1641872400000|2022-01-11 03:40:00|7238.6|7233.6|7239.5|7234.5|7241.2|7236.2|7238.2|7233.2|0
1641872700000|2022-01-11 03:45:00|7239.4|7234.4|7237.9|7232.9|7239.6|7234.6|7235.8|7230.8|0
1641873000000|2022-01-11 03:50:00|7238|7233|7230.2|7225.2|7238.3|7233.3|7230.2|7225.2|0
1641873300000|2022-01-11 03:55:00|7230.4|7225.4|7232.9|7227.9|7233.8|7228.8|7230.3|7225.3|0
1641873600000|2022-01-11 04:00:00|7232.8|7227.8|7233|7228|7233.6|7228.6|7230.9|7225.9|0
1641873900000|2022-01-11 04:05:00|7233.1|7228.1|7230.4|7225.4|7234.7|7229.7|7230|7225|0
1641874200000|2022-01-11 04:10:00|7229.9|7224.9|7227|7222|7231|7226|7225.1|7220.1|0
1641874500000|2022-01-11 04:15:00|7226.9|7221.9|7228.1|7223.1|7229.7|7224.7|7226.9|7221.9|0
1641874800000|2022-01-11 04:20:00|7228.2|7223.2|7227|7222|7229.5|7224.5|7226.1|7221.1|0
1641875100000|2022-01-11 04:25:00|7226.8|7221.8|7227.2|7222.2|7228|7223|7225.8|7220.8|0
1641875400000|2022-01-11 04:30:00|7227.1|7222.1|7226|7221|7227.5|7222.5|7225.6|7220.6|0
1641875700000|2022-01-11 04:35:00|7226.3|7221.3|7227.8|7222.8|7227.9|7222.9|7221.4|7216.4|0
1641876000000|2022-01-11 04:40:00|7228|7223|7230.8|7225.8|7231.3|7226.3|7227.9|7222.9|0
1641876300000|2022-01-11 04:45:00|7230.9|7225.9|7231.5|7226.5|7231.6|7226.6|7229.7|7224.7|0
1641876600000|2022-01-11 04:50:00|7231.4|7226.4|7231|7226|7232.9|7227.9|7230.1|7225.1|0
1641876900000|2022-01-11 04:55:00|7231.1|7226.1|7229.1|7224.1|7231.1|7226.1|7227.5|7222.5|0
1641877200000|2022-01-11 05:00:00|7228.9|7223.9|7231.6|7226.6|7233.6|7228.6|7226.3|7221.3|0
1641877500000|2022-01-11 05:05:00|7231.5|7226.5|7230.6|7225.6|7236.2|7231.2|7230.6|7225.6|0
1641877800000|2022-01-11 05:10:00|7230.7|7225.7|7228.5|7223.5|7231.4|7226.4|7227.8|7222.8|0
1641878100000|2022-01-11 05:15:00|7228.3|7223.3|7227.2|7222.2|7229.9|7224.9|7225.6|7220.6|0
1641878400000|2022-01-11 05:20:00|7227.3|7222.3|7226.2|7221.2|7228.6|7223.6|7225.9|7220.9|0
1641878700000|2022-01-11 05:25:00|7226|7221|7230.3|7225.3|7234|7229|7225.9|7220.9|0
1641879000000|2022-01-11 05:30:00|7230.2|7225.2|7232.3|7227.3|7233|7228|7229.9|7224.9|0
1641879300000|2022-01-11 05:35:00|7232.2|7227.2|7228.1|7223.1|7234.5|7229.5|7227.7|7222.7|0
1641879600000|2022-01-11 05:40:00|7228.4|7223.4|7229.1|7224.1|7230.1|7225.1|7227.2|7222.2|0
1641879900000|2022-01-11 05:45:00|7228.9|7223.9|7227.4|7222.4|7229|7224|7226.6|7221.6|0
1641880200000|2022-01-11 05:50:00|7227.5|7222.5|7229|7224|7232.3|7227.3|7227.4|7222.4|0
1641880500000|2022-01-11 05:55:00|7229.1|7224.1|7230.2|7225.2|7231.7|7226.7|7229.1|7224.1|0
1641880800000|2022-01-11 06:00:00|7231.1|7226.1|7227.9|7222.9|7233.7|7228.7|7225.6|7220.6|0
1641881100000|2022-01-11 06:05:00|7227.8|7222.8|7226.7|7221.7|7229.1|7224.1|7225.4|7220.4|0
1641881400000|2022-01-11 06:10:00|7226.8|7221.8|7227.8|7222.8|7228.7|7223.7|7225.1|7220.1|0
1641881700000|2022-01-11 06:15:00|7227.7|7222.7|7226.9|7221.9|7228.8|7223.8|7226.2|7221.2|0
1641882000000|2022-01-11 06:20:00|7227.2|7222.2|7226.4|7221.4|7228.1|7223.1|7225.9|7220.9|0
1641882300000|2022-01-11 06:25:00|7226.5|7221.5|7219.9|7214.9|7226.8|7221.8|7219.7|7214.7|0
1641882600000|2022-01-11 06:30:00|7220|7215|7225|7220|7226.8|7221.8|7219.9|7214.9|0
1641882900000|2022-01-11 06:35:00|7225.3|7220.3|7221.4|7216.4|7229.6|7224.6|7221.3|7216.3|0
1641883200000|2022-01-11 06:40:00|7221.3|7216.3|7221.4|7216.4|7224.4|7219.4|7220.5|7215.5|0
1641883500000|2022-01-11 06:45:00|7221.5|7216.5|7223.3|7218.3|7224.4|7219.4|7221.1|7216.1|0
1641883800000|2022-01-11 06:50:00|7223.2|7218.2|7218.9|7213.9|7223.5|7218.5|7215.5|7210.5|0
1641884100000|2022-01-11 06:55:00|7218.8|7213.8|7227.7|7222.7|7227.9|7222.9|7218.8|7213.8|0
1641884400000|2022-01-11 07:00:00|7227.8|7222.8|7226.1|7221.1|7230.6|7225.6|7222.8|7217.8|0
1641884700000|2022-01-11 07:05:00|7225.7|7220.7|7231.1|7226.1|7231.7|7226.7|7224|7219|0
1641885000000|2022-01-11 07:10:00|7231.3|7226.3|7231.7|7226.7|7233.1|7228.1|7228.3|7223.3|0
1641885300000|2022-01-11 07:15:00|7231.6|7226.6|7240.2|7235.2|7240.3|7235.3|7231.3|7226.3|0
1641885600000|2022-01-11 07:20:00|7240.1|7235.1|7239.2|7234.2|7242.5|7237.5|7238.1|7233.1|0
1641885900000|2022-01-11 07:25:00|7239.3|7234.3|7244|7239|7246|7241|7238.9|7233.9|0
1641886200000|2022-01-11 07:30:00|7243.9|7238.9|7245.9|7240.9|7247.5|7242.5|7241.6|7236.6|0
1641886500000|2022-01-11 07:35:00|7245.7|7240.7|7242.2|7237.2|7246|7241|7241.4|7236.4|0
1641886800000|2022-01-11 07:40:00|7242.3|7237.3|7242|7237|7244.8|7239.8|7241.6|7236.6|0
1641887100000|2022-01-11 07:45:00|7241.9|7236.9|7246.5|7241.5|7248|7243|7238.4|7233.4|0
1641887400000|2022-01-11 07:50:00|7246.6|7241.6|7247.1|7242.1|7248.6|7243.6|7245.4|7240.4|0
1641887700000|2022-01-11 07:55:00|7246.9|7241.9|7249.2|7244.2|7250.8|7245.8|7245.6|7240.6|0
1641888000000|2022-01-11 08:00:00|7248.9|7243.9|7250.5|7245.5|7252.3|7247.3|7244.2|7239.2|0
1641888300000|2022-01-11 08:05:00|7250.3|7245.3|7236.7|7231.7|7252.6|7247.6|7235.9|7230.9|0
1641888600000|2022-01-11 08:10:00|7236.8|7231.8|7235.1|7230.1|7240.3|7235.3|7231.4|7226.4|0
1641888900000|2022-01-11 08:15:00|7234.7|7229.7|7243.7|7238.7|7246.3|7241.3|7231.7|7226.7|0
1641889200000|2022-01-11 08:20:00|7243.8|7238.8|7246.7|7241.7|7251|7246|7243.5|7238.5|0
1641889500000|2022-01-11 08:25:00|7246.6|7241.6|7241.1|7236.1|7247.8|7242.8|7235.4|7230.4|0
1641889800000|2022-01-11 08:30:00|7241.4|7236.4|7228.2|7223.2|7241.4|7236.4|7228|7223|0
1641890100000|2022-01-11 08:35:00|7228.3|7223.3|7234.7|7229.7|7236.8|7231.8|7227.9|7222.9|0
1641890400000|2022-01-11 08:40:00|7234.8|7229.8|7240.2|7235.2|7242|7237|7233.5|7228.5|0
1641890700000|2022-01-11 08:45:00|7240|7235|7237.3|7232.3|7241.3|7236.3|7234|7229|0
1641891000000|2022-01-11 08:50:00|7237.4|7232.4|7235.9|7230.9|7240.9|7235.9|7231.7|7226.7|0
1641891300000|2022-01-11 08:55:00|7235.8|7230.8|7238.9|7233.9|7239.3|7234.3|7232.4|7227.4|0
1641891600000|2022-01-11 09:00:00|7238.8|7233.8|7233.6|7230.6|7240.2|7237.2|7224.7|7221.7|0
1641891900000|2022-01-11 09:05:00|7234|7231|7231|7228|7234|7231|7228.8|7225.8|0
1641892200000|2022-01-11 09:10:00|7231.2|7228.2|7238.1|7235.1|7240.1|7237.1|7226.2|7223.2|0
1641892500000|2022-01-11 09:15:00|7238|7235|7250.6|7247.6|7251.5|7248.5|7226.9|7223.9|0
1641892800000|2022-01-11 09:20:00|7250.7|7247.7|7259.8|7256.8|7271.1|7268.1|7250.5|7247.5|0
1641893100000|2022-01-11 09:25:00|7259.4|7256.4|7255.5|7252.5|7271.1|7268.1|7254.8|7251.8|0
1641893400000|2022-01-11 09:30:00|7255.3|7252.3|7267.8|7264.8|7270.3|7267.3|7254.1|7251.1|0
1641893700000|2022-01-11 09:35:00|7269.2|7266.2|7277.2|7274.2|7277.5|7274.5|7267.4|7264.4|0
1641894000000|2022-01-11 09:40:00|7277.1|7274.1|7275.5|7272.5|7277.4|7274.4|7260.9|7257.9|0
1641894300000|2022-01-11 09:45:00|7270.8|7267.8|7280.4|7277.4|7280.4|7277.4|7269.6|7266.6|0
1641894600000|2022-01-11 09:50:00|7280.1|7277.1|7268.4|7265.4|7282.1|7279.1|7268.4|7265.4|0
1641894900000|2022-01-11 09:55:00|7268.6|7265.6|7276.1|7273.1|7277.6|7274.6|7264.7|7261.7|0
1641895200000|2022-01-11 10:00:00|7274.5|7271.5|7276.9|7273.9|7277|7274|7272.7|7269.7|0
1641895500000|2022-01-11 10:05:00|7277|7274|7278.2|7275.2|7280.2|7277.2|7275.8|7272.8|0
1641895800000|2022-01-11 10:10:00|7278|7275|7274.6|7271.6|7278|7275|7274|7271|0
1641896100000|2022-01-11 10:15:00|7274.2|7271.2|7273.3|7270.3|7274.9|7271.9|7272.2|7269.2|0
1641896400000|2022-01-11 10:20:00|7273.4|7270.4|7269.1|7266.1|7273.4|7270.4|7269.1|7266.1|0
1641896700000|2022-01-11 10:25:00|7269.8|7266.8|7268.8|7265.8|7271.6|7268.6|7268.8|7265.8|0
1641897000000|2022-01-11 10:30:00|7268|7265|7267.7|7264.7|7268.3|7265.3|7266.3|7263.3|0
1641897300000|2022-01-11 10:35:00|7267.8|7264.8|7267.5|7264.5|7269|7266|7264.2|7261.2|0
1641897600000|2022-01-11 10:40:00|7267.6|7264.6|7272.4|7269.4|7272.9|7269.9|7267.2|7264.2|0
1641897900000|2022-01-11 10:45:00|7272.2|7269.2|7273.4|7270.4|7273.6|7270.6|7271.8|7268.8|0
1641898200000|2022-01-11 10:50:00|7272.4|7269.4|7271.8|7268.8|7273|7270|7267.5|7264.5|0
1641898500000|2022-01-11 10:55:00|7271.7|7268.7|7271|7268|7272.1|7269.1|7269.5|7266.5|0
1641898800000|2022-01-11 11:00:00|7271.1|7268.1|7261.1|7258.1|7271.5|7268.5|7259.1|7256.1|0
1641899100000|2022-01-11 11:05:00|7260.8|7257.8|7261.4|7258.4|7261.4|7258.4|7253|7250|0
1641899400000|2022-01-11 11:10:00|7261.5|7258.5|7258.4|7255.4|7263.2|7260.2|7258.1|7255.1|0
1641899700000|2022-01-11 11:15:00|7258.3|7255.3|7257.8|7254.8|7260.2|7257.2|7255.9|7252.9|0
1641900000000|2022-01-11 11:20:00|7256.5|7253.5|7258.7|7255.7|7260.5|7257.5|7255.2|7252.2|0
1641900300000|2022-01-11 11:25:00|7257.6|7254.6|7255.8|7252.8|7259.2|7256.2|7254.8|7251.8|0
1641900600000|2022-01-11 11:30:00|7255.9|7252.9|7256|7253|7258.4|7255.4|7253|7250|0
1641900900000|2022-01-11 11:35:00|7255|7252|7259|7256|7259.3|7256.3|7255|7252|0
1641901200000|2022-01-11 11:40:00|7259.3|7256.3|7256.7|7253.7|7260|7257|7254.5|7251.5|0
1641901500000|2022-01-11 11:45:00|7256.8|7253.8|7257.9|7254.9|7259.5|7256.5|7255.4|7252.4|0
1641901800000|2022-01-11 11:50:00|7258|7255|7261.2|7258.2|7262|7259|7257.6|7254.6|0
1641902100000|2022-01-11 11:55:00|7261.4|7258.4|7257.3|7254.3|7262|7259|7256.7|7253.7|0
1641902400000|2022-01-11 12:00:00|7257.1|7254.1|7256|7253|7261.3|7258.3|7255.2|7252.2|0
1641902700000|2022-01-11 12:05:00|7256.2|7253.2|7262|7259|7262|7259|7255.8|7252.8|0
1641903000000|2022-01-11 12:10:00|7261.9|7258.9|7261.6|7258.6|7262.7|7259.7|7259.3|7256.3|0
1641903300000|2022-01-11 12:15:00|7261.5|7258.5|7257.3|7254.3|7261.7|7258.7|7257.2|7254.2|0
1641903600000|2022-01-11 12:20:00|7257.2|7254.2|7260.9|7257.9|7261|7258|7257.2|7254.2|0
1641903900000|2022-01-11 12:25:00|7260.7|7257.7|7261.3|7258.3|7261.4|7258.4|7260.3|7257.3|0
1641904200000|2022-01-11 12:30:00|7261.2|7258.2|7262.6|7259.6|7264.8|7261.8|7260.8|7257.8|0
1641904500000|2022-01-11 12:35:00|7262.7|7259.7|7260.1|7257.1|7264.2|7261.2|7259.8|7256.8|0
1641904800000|2022-01-11 12:40:00|7260.3|7257.3|7260.8|7257.8|7262.1|7259.1|7259.5|7256.5|0
1641905100000|2022-01-11 12:45:00|7260.7|7257.7|7255.3|7252.3|7260.8|7257.8|7254.1|7251.1|0
1641905400000|2022-01-11 12:50:00|7255.2|7252.2|7253.9|7250.9|7258.3|7255.3|7253.9|7250.9|0
1641905700000|2022-01-11 12:55:00|7254|7251|7248.5|7245.5|7255.6|7252.6|7248.4|7245.4|0
1641906000000|2022-01-11 13:00:00|7249|7246|7251.8|7248.8|7251.9|7248.9|7245.9|7242.9|0
1641906300000|2022-01-11 13:05:00|7251.7|7248.7|7252.9|7249.9|7253.8|7250.8|7251.1|7248.1|0
1641906600000|2022-01-11 13:10:00|7252.7|7249.7|7249.9|7246.9|7252.8|7249.8|7249.7|7246.7|0
1641906900000|2022-01-11 13:15:00|7250|7247|7248.3|7245.3|7251.1|7248.1|7247.9|7244.9|0
1641907200000|2022-01-11 13:20:00|7248.4|7245.4|7244.4|7241.4|7248.7|7245.7|7243.7|7240.7|0
1641907500000|2022-01-11 13:25:00|7244.5|7241.5|7247.4|7244.4|7248.5|7245.5|7244.5|7241.5|0
1641907800000|2022-01-11 13:30:00|7247.3|7244.3|7251.5|7248.5|7251.7|7248.7|7246.9|7243.9|0
1641908100000|2022-01-11 13:35:00|7251.6|7248.6|7242.4|7239.4|7251.9|7248.9|7241.9|7238.9|0
1641908400000|2022-01-11 13:40:00|7242.3|7239.3|7224.9|7221.9|7242.3|7239.3|7224.8|7221.8|0
1641908700000|2022-01-11 13:45:00|7225.2|7222.2|7228.2|7225.2|7233.4|7230.4|7225.2|7222.2|0
1641909000000|2022-01-11 13:50:00|7227.7|7224.7|7219.4|7216.4|7227.8|7224.8|7217.3|7214.3|0
1641909300000|2022-01-11 13:55:00|7219.5|7216.5|7215|7212|7219.6|7216.6|7214.7|7211.7|0
1641909600000|2022-01-11 14:00:00|7215.1|7212.1|7202.2|7199.2|7215.1|7212.1|7201.5|7198.5|0
1641909900000|2022-01-11 14:05:00|7202.1|7199.1|7208.1|7205.1|7208.6|7205.6|7196.6|7193.6|0
1641910200000|2022-01-11 14:10:00|7207.9|7204.9|7204|7201|7208.1|7205.1|7199.8|7196.8|0
1641910500000|2022-01-11 14:15:00|7204.3|7201.3|7194.9|7191.9|7204.3|7201.3|7190.5|7187.5|0
1641910800000|2022-01-11 14:20:00|7194.6|7191.6|7204.5|7201.5|7205.8|7202.8|7194.5|7191.5|0
1641911100000|2022-01-11 14:25:00|7209|7206|7206.3|7203.3|7213.9|7210.9|7203.3|7200.3|0
1641911400000|2022-01-11 14:30:00|7206.1|7203.1|7216.5|7214.7|7218.7|7216.9|7163.4|7161.6|0
1641911700000|2022-01-11 14:35:00|7216.2|7214.4|7231.9|7230.1|7242.2|7240.4|7212.3|7210.5|0
1641912000000|2022-01-11 14:40:00|7235.6|7233.8|7215.3|7213.5|7238.3|7236.5|7197.2|7195.4|0
1641912300000|2022-01-11 14:45:00|7214.7|7212.9|7216.7|7214.9|7234.6|7232.8|7206.8|7205|0
1641912600000|2022-01-11 14:50:00|7215.3|7213.5|7222.8|7221|7248.8|7247|7206.4|7204.6|0
1641912900000|2022-01-11 14:55:00|7221.9|7220.1|7237.9|7236.1|7242.2|7240.4|7211|7209.2|0
1641913200000|2022-01-11 15:00:00|7239|7237.2|7277.1|7275.3|7277.4|7275.6|7231.9|7230.1|0
1641913500000|2022-01-11 15:05:00|7277.5|7275.7|7276.7|7274.9|7296.1|7294.3|7276|7274.2|0
1641913800000|2022-01-11 15:10:00|7276.2|7274.4|7280|7278.2|7299.5|7297.7|7275|7273.2|0
1641914100000|2022-01-11 15:15:00|7280.1|7278.3|7269.6|7267.8|7287.4|7285.6|7249.1|7247.3|0
1641914400000|2022-01-11 15:20:00|7268.9|7267.1|7265.9|7264.1|7276.5|7274.7|7260.5|7258.7|0
1641914700000|2022-01-11 15:25:00|7265.7|7263.9|7270.7|7268.9|7276.7|7274.9|7258.7|7256.9|0
1641915000000|2022-01-11 15:30:00|7271|7269.2|7247.6|7245.8|7292.6|7290.8|7247.6|7245.8|0
1641915300000|2022-01-11 15:35:00|7248.1|7246.3|7249.5|7247.7|7255.5|7253.7|7242.1|7240.3|0
1641915600000|2022-01-11 15:40:00|7250.3|7248.5|7219.8|7218|7250.3|7248.5|7215.4|7213.6|0
1641915900000|2022-01-11 15:45:00|7218.3|7216.5|7222.8|7221|7239.2|7237.4|7215.4|7213.6|0
1641916200000|2022-01-11 15:50:00|7224.5|7222.7|7229.5|7227.7|7229.5|7227.7|7217.4|7215.6|0
1641916500000|2022-01-11 15:55:00|7229.4|7227.6|7242.6|7240.8|7243.7|7241.9|7220.8|7219|0
1641916800000|2022-01-11 16:00:00|7243|7241.2|7277.7|7275.9|7283.1|7281.3|7243|7241.2|0
1641917100000|2022-01-11 16:05:00|7277.6|7275.8|7275.3|7273.5|7291|7289.2|7272.8|7271|0
1641917400000|2022-01-11 16:10:00|7275.6|7273.8|7306.8|7305|7306.9|7305.1|7275.6|7273.8|0
1641917700000|2022-01-11 16:15:00|7306.5|7304.7|7323.1|7321.3|7326.7|7324.9|7301.7|7299.9|0
1641918000000|2022-01-11 16:20:00|7323.8|7322|7310.9|7309.1|7325|7323.2|7302.6|7300.8|0
1641918300000|2022-01-11 16:25:00|7310.2|7308.4|7320.6|7318.8|7321.8|7320|7307.3|7305.5|0
1641918600000|2022-01-11 16:30:00|7321.2|7319.4|7313.9|7312.1|7321.2|7319.4|7308.1|7306.3|0
1641918900000|2022-01-11 16:35:00|7315|7313.2|7335|7333.2|7336.7|7334.9|7313.8|7312|0
1641919200000|2022-01-11 16:40:00|7335.5|7333.7|7341|7339.2|7351.3|7349.5|7333.1|7331.3|0
1641919500000|2022-01-11 16:45:00|7341.1|7339.3|7328.1|7326.3|7341.9|7340.1|7324.6|7322.8|0
1641919800000|2022-01-11 16:50:00|7327.7|7325.9|7345.3|7343.5|7347.8|7346|7327.7|7325.9|0
1641920100000|2022-01-11 16:55:00|7345.1|7343.3|7343.4|7341.6|7345.1|7343.3|7335.9|7334.1|0
1641920400000|2022-01-11 17:00:00|7344.9|7343.1|7337.2|7335.4|7348.9|7347.1|7332.9|7331.1|0
1641920700000|2022-01-11 17:05:00|7338.5|7336.7|7341|7339.2|7341.5|7339.7|7331.3|7329.5|0
1641921000000|2022-01-11 17:10:00|7341.1|7339.3|7343.2|7341.4|7347.2|7345.4|7339.9|7338.1|0
1641921300000|2022-01-11 17:15:00|7343.1|7341.3|7334|7332.2|7347.3|7345.5|7330|7328.2|0
1641921600000|2022-01-11 17:20:00|7334.3|7332.5|7328.8|7327|7337.2|7335.4|7322.7|7320.9|0
1641921900000|2022-01-11 17:25:00|7328.7|7326.9|7302.2|7300.4|7329.4|7327.6|7298.2|7296.4|0
1641922200000|2022-01-11 17:30:00|7302.9|7301.1|7304.8|7303|7310.9|7309.1|7297.7|7295.9|0
1641922500000|2022-01-11 17:35:00|7304.9|7303.1|7306.9|7305.1|7315.1|7313.3|7300.9|7299.1|0
1641922800000|2022-01-11 17:40:00|7306.1|7304.3|7320.5|7318.7|7320.7|7318.9|7301.5|7299.7|0
1641923100000|2022-01-11 17:45:00|7320.2|7318.4|7310.8|7309|7321.7|7319.9|7310.4|7308.6|0
1641923400000|2022-01-11 17:50:00|7311.2|7309.4|7325.6|7323.8|7325.6|7323.8|7310.7|7308.9|0
1641923700000|2022-01-11 17:55:00|7325.5|7323.7|7316.5|7314.7|7325.5|7323.7|7311.5|7309.7|0
1641924000000|2022-01-11 18:00:00|7316.6|7314.8|7304.2|7302.4|7317|7315.2|7300.3|7298.5|0
1641924300000|2022-01-11 18:05:00|7304.1|7302.3|7300.6|7298.8|7305.2|7303.4|7290|7288.2|0
1641924600000|2022-01-11 18:10:00|7300.8|7299|7313.1|7311.3|7314.5|7312.7|7300.7|7298.9|0
1641924900000|2022-01-11 18:15:00|7313.2|7311.4|7323.4|7321.6|7323.4|7321.6|7309.4|7307.6|0
1641925200000|2022-01-11 18:20:00|7323.5|7321.7|7327.1|7325.3|7334|7332.2|7322.7|7320.9|0
1641925500000|2022-01-11 18:25:00|7326.6|7324.8|7318.4|7316.6|7326.7|7324.9|7318.1|7316.3|0
1641925800000|2022-01-11 18:30:00|7318.5|7316.7|7323.7|7321.9|7324.4|7322.6|7316.2|7314.4|0
1641926100000|2022-01-11 18:35:00|7323.9|7322.1|7320.9|7319.1|7325.2|7323.4|7318.2|7316.4|0
1641926400000|2022-01-11 18:40:00|7321.1|7319.3|7323.2|7321.4|7325.6|7323.8|7317.5|7315.7|0
1641926700000|2022-01-11 18:45:00|7323.3|7321.5|7318.5|7316.7|7329.2|7327.4|7315.4|7313.6|0
1641927000000|2022-01-11 18:50:00|7319.1|7317.3|7321.8|7320|7322.9|7321.1|7317.6|7315.8|0
1641927300000|2022-01-11 18:55:00|7322.2|7320.4|7329.4|7327.6|7329.7|7327.9|7321.6|7319.8|0
1641927600000|2022-01-11 19:00:00|7329.3|7327.5|7329.4|7327.6|7332|7330.2|7320.7|7318.9|0
1641927900000|2022-01-11 19:05:00|7329.6|7327.8|7320.4|7318.6|7331.1|7329.3|7315.8|7314|0
1641928200000|2022-01-11 19:10:00|7320.5|7318.7|7321.9|7320.1|7325.8|7324|7315.7|7313.9|0
1641928500000|2022-01-11 19:15:00|7322.4|7320.6|7327.5|7325.7|7329.8|7328|7320|7318.2|0
1641928800000|2022-01-11 19:20:00|7327.4|7325.6|7323.6|7321.8|7328.2|7326.4|7317.5|7315.7|0
1641929100000|2022-01-11 19:25:00|7323.9|7322.1|7320.1|7318.3|7324.1|7322.3|7317.8|7316|0
1641929400000|2022-01-11 19:30:00|7320|7318.2|7305.3|7303.5|7320.3|7318.5|7300.2|7298.4|0
1641929700000|2022-01-11 19:35:00|7305.4|7303.6|7316.8|7315|7318|7316.2|7301.3|7299.5|0
1641930000000|2022-01-11 19:40:00|7316.6|7314.8|7324.2|7322.4|7324.4|7322.6|7315.2|7313.4|0
1641930300000|2022-01-11 19:45:00|7324.7|7322.9|7332.1|7330.3|7332.9|7331.1|7321.4|7319.6|0
1641930600000|2022-01-11 19:50:00|7331.7|7329.9|7334.1|7332.3|7335.5|7333.7|7329.5|7327.7|0
1641930900000|2022-01-11 19:55:00|7334|7332.2|7329.8|7328|7343.3|7341.5|7328.9|7327.1|0
1641931200000|2022-01-11 20:00:00|7331.3|7329.5|7328.6|7326.8|7337.6|7335.8|7324.8|7323|0
1641931500000|2022-01-11 20:05:00|7328.7|7326.9|7332.9|7331.1|7337.9|7336.1|7327.4|7325.6|0
1641931800000|2022-01-11 20:10:00|7333.4|7331.6|7333.2|7331.4|7333.4|7331.6|7323|7321.2|0
1641932100000|2022-01-11 20:15:00|7333.3|7331.5|7326.5|7324.7|7338.9|7337.1|7323.3|7321.5|0
1641932400000|2022-01-11 20:20:00|7326.7|7324.9|7323.9|7322.1|7333.8|7332|7323.4|7321.6|0
1641932700000|2022-01-11 20:25:00|7323.6|7321.8|7329.7|7327.9|7330.9|7329.1|7321.9|7320.1|0
1641933000000|2022-01-11 20:30:00|7328.4|7326.6|7327.6|7325.8|7335.7|7333.9|7326.2|7324.4|0
1641933300000|2022-01-11 20:35:00|7327.4|7325.6|7323.4|7321.6|7334.3|7332.5|7322.1|7320.3|0
1641933600000|2022-01-11 20:40:00|7323|7321.2|7326.1|7324.3|7326.1|7324.3|7319.8|7318|0
1641933900000|2022-01-11 20:45:00|7326.6|7324.8|7323.6|7321.8|7328.5|7326.7|7322.1|7320.3|0
1641934200000|2022-01-11 20:50:00|7321.6|7319.8|7325.3|7323.5|7327.1|7325.3|7315.2|7313.4|0
1641934500000|2022-01-11 20:55:00|7325.6|7323.8|7337.4|7335.6|7338.5|7336.7|7324.9|7323.1|0
1641934800000|2022-01-11 21:00:00|7338|7335|7340.5|7337.5|7341.2|7338.2|7334.4|7331.4|0
1641935100000|2022-01-11 21:05:00|7340.6|7337.6|7339|7336|7341.1|7338.1|7339|7336|0
1641935400000|2022-01-11 21:10:00|7339.1|7336.1|7337.5|7334.5|7339.4|7336.4|7337|7334|0
1641935700000|2022-01-11 21:15:00|7337.8|7334.8|7336.3|7333.3|7338.2|7335.2|7335.5|7332.5|0
1641936000000|2022-01-11 21:20:00|7335.9|7332.9|7336.4|7333.4|7336.9|7333.9|7335.3|7332.3|0
1641936300000|2022-01-11 21:25:00|7336.1|7333.1|7335.9|7332.9|7336.3|7333.3|7335.4|7332.4|0
1641936600000|2022-01-11 21:30:00|7335.8|7332.8|7336.6|7333.6|7337.1|7334.1|7335.8|7332.8|0
1641936900000|2022-01-11 21:35:00|7336.5|7333.5|7337.9|7334.9|7338.1|7335.1|7336.5|7333.5|0
1641937200000|2022-01-11 21:40:00|7338|7335|7337.8|7334.8|7338.4|7335.4|7336.8|7333.8|0
1641937500000|2022-01-11 21:45:00|7337.7|7334.7|7337.4|7334.4|7338.1|7335.1|7337.2|7334.2|0
1641937800000|2022-01-11 21:50:00|7337.5|7334.5|7337.3|7334.3|7337.9|7334.9|7337.2|7334.2|0
1641938100000|2022-01-11 21:55:00|7337.2|7334.2|7337.1|7334.1|7337.4|7334.4|7336.8|7333.8|0
1641938400000|2022-01-11 22:00:00|7336.9|7333.9|7337.6|7334.6|7337.6|7334.6|7336.9|7333.9|0
1641938700000|2022-01-11 22:05:00|7337.4|7334.4|7337.2|7334.2|7337.9|7334.9|7337.2|7334.2|0
1641939000000|2022-01-11 22:10:00|7337.5|7334.5|7337.8|7334.8|7337.8|7334.8|7336.8|7333.8|0
1641939300000|2022-01-11 22:15:00|7337.5|7334.5|7337.3|7334.3|7337.6|7334.6|7337.2|7334.2|0
1641939600000|2022-01-11 22:20:00|7337.1|7334.1|7337|7334|7337.5|7334.5|7336.7|7333.7|0
1641939900000|2022-01-11 22:25:00|7336.9|7333.9|7337.1|7334.1|7337.1|7334.1|7335.5|7332.5|0
1641940200000|2022-01-11 22:30:00|7336|7333|7337.3|7334.3|7337.4|7334.4|7335.6|7332.6|0
1641940500000|2022-01-11 22:35:00|7337.4|7334.4|7336.9|7333.9|7337.8|7334.8|7336.9|7333.9|0
1641940800000|2022-01-11 22:40:00|7337.2|7334.2|7336.9|7333.9|7337.5|7334.5|7336.7|7333.7|0
1641941100000|2022-01-11 22:45:00|7337|7334|7337.5|7334.5|7337.5|7334.5|7337|7334|0
1641941400000|2022-01-11 22:50:00|7337.6|7334.6|7337.8|7334.8|7337.9|7334.9|7337.4|7334.4|0
1641941700000|2022-01-11 22:55:00|7337.6|7334.6|7336.6|7333.6|7337.6|7334.6|7336.6|7333.6|0
1641942000000|2022-01-11 23:00:00|7336.7|7333.7|7337.4|7334.4|7337.6|7334.6|7336.5|7333.5|0
1641942300000|2022-01-11 23:05:00|7337.3|7334.3|7338|7335|7338.4|7335.4|7337.3|7334.3|0
1641942600000|2022-01-11 23:10:00|7338.1|7335.1|7337.5|7334.5|7338.6|7335.6|7337.5|7334.5|0
1641942900000|2022-01-11 23:15:00|7337.6|7334.6|7337.1|7334.1|7337.9|7334.9|7336.9|7333.9|0
1641943200000|2022-01-11 23:20:00|7336.9|7333.9|7336.9|7333.9|7337.9|7334.9|7336.8|7333.8|0
1641943500000|2022-01-11 23:25:00|7336.8|7333.8|7336.8|7333.8|7337.2|7334.2|7336.4|7333.4|0
1641943800000|2022-01-11 23:30:00|7336.9|7333.9|7336.2|7333.2|7337.3|7334.3|7336|7333|0
1641944100000|2022-01-11 23:35:00|7336.3|7333.3|7335.2|7332.2|7336.4|7333.4|7335|7332|0
1641944400000|2022-01-11 23:40:00|7335.1|7332.1|7334.8|7331.8|7335.3|7332.3|7334.3|7331.3|0
1641944700000|2022-01-11 23:45:00|7335.2|7332.2|7337.3|7334.3|7337.3|7334.3|7335.2|7332.2|0
1641945000000|2022-01-11 23:50:00|7337.4|7334.4|7336.9|7333.9|7337.4|7334.4|7336.2|7333.2|0
1641945300000|2022-01-11 23:55:00|7337.2|7334.2|7337|7334|7337.7|7334.7|7336.5|7333.5|0
1641945600000|2022-01-12 00:00:00|7336.9|7333.9|7336.4|7333.4|7337|7334|7336.2|7333.2|0
1641945900000|2022-01-12 00:05:00|7336.3|7333.3|7337.3|7334.3|7337.3|7334.3|7336|7333|0
1641946200000|2022-01-12 00:10:00|7337.2|7334.2|7337|7334|7337.4|7334.4|7336.9|7333.9|0
1641946500000|2022-01-12 00:15:00|7336.9|7333.9|7339.1|7336.1|7339.3|7336.3|7336.9|7333.9|0
1641946800000|2022-01-12 00:20:00|7339|7336|7338.4|7335.4|7340|7337|7338.3|7335.3|0
1641947100000|2022-01-12 00:25:00|7338.6|7335.6|7340.1|7337.1|7340.2|7337.2|7338.5|7335.5|0
1641947400000|2022-01-12 00:30:00|7340.2|7337.2|7341|7338|7341|7338|7340.1|7337.1|0
1641947700000|2022-01-12 00:35:00|7340.9|7337.9|7340.7|7337.7|7341.3|7338.3|7340.2|7337.2|0
1641948000000|2022-01-12 00:40:00|7340.8|7337.8|7340.8|7337.8|7341.5|7338.5|7340.5|7337.5|0
1641948300000|2022-01-12 00:45:00|7340.7|7337.7|7340.2|7337.2|7341.1|7338.1|7339.6|7336.6|0
1641948600000|2022-01-12 00:50:00|7340.3|7337.3|7340.3|7337.3|7340.8|7337.8|7340.1|7337.1|0
1641948900000|2022-01-12 00:55:00|7340.2|7337.2|7339.1|7334.1|7340.6|7337.6|7338.3|7334.1|0
1641949200000|2022-01-12 01:00:00|7339|7334|7337.9|7332.9|7339.8|7334.8|7336.4|7331.4|0
1641949500000|2022-01-12 01:05:00|7338|7333|7338.3|7333.3|7339.3|7334.3|7336.6|7331.6|0
1641949800000|2022-01-12 01:10:00|7338.4|7333.4|7337.6|7332.6|7338.9|7333.9|7336.4|7331.4|0
1641950100000|2022-01-12 01:15:00|7337.4|7332.4|7333|7328|7337.5|7332.5|7332.9|7327.9|0
1641950400000|2022-01-12 01:20:00|7332.9|7327.9|7334.5|7329.5|7335.1|7330.1|7332.4|7327.4|0
1641950700000|2022-01-12 01:25:00|7334.6|7329.6|7334.5|7329.5|7335.2|7330.2|7334.1|7329.1|0
1641951000000|2022-01-12 01:30:00|7334.4|7329.4|7333.5|7328.5|7336.2|7331.2|7333.2|7328.2|0
1641951300000|2022-01-12 01:35:00|7333.6|7328.6|7335.3|7330.3|7335.9|7330.9|7333.4|7328.4|0
1641951600000|2022-01-12 01:40:00|7335.6|7330.6|7333.8|7328.8|7339.2|7334.2|7333.2|7328.2|0
1641951900000|2022-01-12 01:45:00|7333.7|7328.7|7330|7325|7335.4|7330.4|7327|7322|0
1641952200000|2022-01-12 01:50:00|7330.1|7325.1|7330.2|7325.2|7331.5|7326.5|7328.4|7323.4|0
1641952500000|2022-01-12 01:55:00|7330.1|7325.1|7332.8|7327.8|7333.6|7328.6|7329.6|7324.6|0
1641952800000|2022-01-12 02:00:00|7333|7328|7339.4|7334.4|7340|7335|7332.4|7327.4|0
1641953100000|2022-01-12 02:05:00|7339.3|7334.3|7336.4|7331.4|7340.2|7335.2|7335.8|7330.8|0
1641953400000|2022-01-12 02:10:00|7336.5|7331.5|7336.6|7331.6|7337.8|7332.8|7334.9|7329.9|0
1641953700000|2022-01-12 02:15:00|7336.8|7331.8|7339.9|7334.9|7340.4|7335.4|7336.1|7331.1|0
1641954000000|2022-01-12 02:20:00|7339.8|7334.8|7340.8|7335.8|7341.7|7336.7|7338.8|7333.8|0
1641954300000|2022-01-12 02:25:00|7340.9|7335.9|7340.5|7335.5|7341.6|7336.6|7339|7334|0
1641954600000|2022-01-12 02:30:00|7340.4|7335.4|7338.2|7333.2|7340.7|7335.7|7336|7331|0
1641954900000|2022-01-12 02:35:00|7338.1|7333.1|7338.7|7333.7|7338.9|7333.9|7337.2|7332.2|0
1641955200000|2022-01-12 02:40:00|7338.8|7333.8|7338.7|7333.7|7339.6|7334.6|7338.1|7333.1|0
1641955500000|2022-01-12 02:45:00|7338.8|7333.8|7337|7332|7339|7334|7336.4|7331.4|0
1641955800000|2022-01-12 02:50:00|7337.1|7332.1|7337|7332|7337.6|7332.6|7334.5|7329.5|0
1641956100000|2022-01-12 02:55:00|7337.1|7332.1|7337|7332|7338.8|7333.8|7336.6|7331.6|0
1641956400000|2022-01-12 03:00:00|7337.1|7332.1|7337.8|7332.8|7339|7334|7336.8|7331.8|0
1641956700000|2022-01-12 03:05:00|7337.9|7332.9|7338.7|7333.7|7339.1|7334.1|7337.3|7332.3|0
1641957000000|2022-01-12 03:10:00|7338.3|7333.3|7336.8|7331.8|7339.2|7334.2|7336.8|7331.8|0
1641957300000|2022-01-12 03:15:00|7336.9|7331.9|7338.1|7333.1|7338.6|7333.6|7336.7|7331.7|0
1641957600000|2022-01-12 03:20:00|7338|7333|7338|7333|7339.1|7334.1|7336.8|7331.8|0
1641957900000|2022-01-12 03:25:00|7337.9|7332.9|7338.1|7333.1|7339.5|7334.5|7337.5|7332.5|0
1641958200000|2022-01-12 03:30:00|7338.2|7333.2|7339.9|7334.9|7341.2|7336.2|7338.2|7333.2|0
1641958500000|2022-01-12 03:35:00|7339.8|7334.8|7339.7|7334.7|7341.5|7336.5|7339.1|7334.1|0
1641958800000|2022-01-12 03:40:00|7339.6|7334.6|7338.9|7333.9|7340.2|7335.2|7338.8|7333.8|0
1641959100000|2022-01-12 03:45:00|7338.8|7333.8|7337.8|7332.8|7339.5|7334.5|7337.4|7332.4|0
1641959400000|2022-01-12 03:50:00|7337.9|7332.9|7339.2|7334.2|7339.5|7334.5|7337.8|7332.8|0
1641959700000|2022-01-12 03:55:00|7339.3|7334.3|7339.7|7334.7|7340|7335|7339|7334|0
1641960000000|2022-01-12 04:00:00|7339.8|7334.8|7341.1|7336.1|7341.5|7336.5|7339.5|7334.5|0
1641960300000|2022-01-12 04:05:00|7341|7336|7340.9|7335.9|7341.3|7336.3|7340.1|7335.1|0
1641960600000|2022-01-12 04:10:00|7340.8|7335.8|7340.4|7335.4|7340.8|7335.8|7339.4|7334.4|0
1641960900000|2022-01-12 04:15:00|7340.3|7335.3|7339.5|7334.5|7340.4|7335.4|7338.8|7333.8|0
1641961200000|2022-01-12 04:20:00|7339.4|7334.4|7339.3|7334.3|7339.9|7334.9|7338.7|7333.7|0
1641961500000|2022-01-12 04:25:00|7339.4|7334.4|7339|7334|7339.4|7334.4|7338.3|7333.3|0
1641961800000|2022-01-12 04:30:00|7338.8|7333.8|7338.2|7333.2|7339.1|7334.1|7338.1|7333.1|0
1641962100000|2022-01-12 04:35:00|7338.1|7333.1|7338.4|7333.4|7339.1|7334.1|7338|7333|0
1641962400000|2022-01-12 04:40:00|7338.5|7333.5|7339.9|7334.9|7340.6|7335.6|7338.5|7333.5|0
1641962700000|2022-01-12 04:45:00|7339.8|7334.8|7339.7|7334.7|7340.4|7335.4|7339.4|7334.4|0
1641963000000|2022-01-12 04:50:00|7339.8|7334.8|7339.6|7334.6|7340.8|7335.8|7339.1|7334.1|0
1641963300000|2022-01-12 04:55:00|7339.7|7334.7|7340.1|7335.1|7340.6|7335.6|7339.1|7334.1|0
1641963600000|2022-01-12 05:00:00|7340.3|7335.3|7341.4|7336.4|7341.7|7336.7|7339.8|7334.8|0
1641963900000|2022-01-12 05:05:00|7341.3|7336.3|7341.7|7336.7|7342.4|7337.4|7340.3|7335.3|0
1641964200000|2022-01-12 05:10:00|7341.8|7336.8|7343.1|7338.1|7344.6|7339.6|7341.6|7336.6|0
1641964500000|2022-01-12 05:15:00|7343|7338|7341.5|7336.5|7343.1|7338.1|7341.4|7336.4|0
1641964800000|2022-01-12 05:20:00|7341.6|7336.6|7342.7|7337.7|7343.3|7338.3|7341.5|7336.5|0
1641965100000|2022-01-12 05:25:00|7342.8|7337.8|7342.9|7337.9|7343.1|7338.1|7341.6|7336.6|0
1641965400000|2022-01-12 05:30:00|7343.1|7338.1|7343.4|7338.4|7343.6|7338.6|7342.3|7337.3|0
1641965700000|2022-01-12 05:35:00|7343.8|7338.8|7349.2|7344.2|7350.8|7345.8|7343.3|7338.3|0
1641966000000|2022-01-12 05:40:00|7349.5|7344.5|7357|7352|7357.2|7352.2|7349.5|7344.5|0
1641966300000|2022-01-12 05:45:00|7356.9|7351.9|7368.9|7363.9|7369.3|7364.3|7355.4|7350.4|0
1641966600000|2022-01-12 05:50:00|7368.8|7363.8|7373.2|7368.2|7374.7|7369.7|7368.2|7363.2|0
1641966900000|2022-01-12 05:55:00|7373.1|7368.1|7377.7|7372.7|7378.3|7373.3|7373|7368|0
1641967200000|2022-01-12 06:00:00|7378|7373|7382.1|7377.1|7383.4|7378.4|7377.1|7372.1|0
1641967500000|2022-01-12 06:05:00|7381.9|7376.9|7381.4|7376.4|7382.8|7377.8|7379.3|7374.3|0
1641967800000|2022-01-12 06:10:00|7381.5|7376.5|7379.6|7374.6|7382.8|7377.8|7378.5|7373.5|0
1641968100000|2022-01-12 06:15:00|7379.4|7374.4|7373.6|7368.6|7379.6|7374.6|7372.9|7367.9|0
1641968400000|2022-01-12 06:20:00|7373.7|7368.7|7375.4|7370.4|7375.5|7370.5|7371.8|7366.8|0
1641968700000|2022-01-12 06:25:00|7375.5|7370.5|7370.8|7365.8|7376.5|7371.5|7369|7364|0
1641969000000|2022-01-12 06:30:00|7370.7|7365.7|7372.6|7367.6|7372.7|7367.7|7370.2|7365.2|0
1641969300000|2022-01-12 06:35:00|7372.5|7367.5|7372.5|7367.5|7372.7|7367.7|7370.8|7365.8|0
1641969600000|2022-01-12 06:40:00|7372.4|7367.4|7375|7370|7375.9|7370.9|7372.3|7367.3|0
1641969900000|2022-01-12 06:45:00|7375.1|7370.1|7374.2|7369.2|7375.8|7370.8|7373.3|7368.3|0
1641970200000|2022-01-12 06:50:00|7374.1|7369.1|7372.3|7367.3|7374.5|7369.5|7370.4|7365.4|0
1641970500000|2022-01-12 06:55:00|7372.4|7367.4|7370.9|7365.9|7372.4|7367.4|7370.4|7365.4|0
1641970800000|2022-01-12 07:00:00|7370.6|7365.6|7368.1|7363.1|7370.8|7365.8|7366|7361|0
1641971100000|2022-01-12 07:05:00|7368.2|7363.2|7366.7|7361.7|7370|7365|7366.4|7361.4|0
1641971400000|2022-01-12 07:10:00|7366.6|7361.6|7366.7|7361.7|7367.9|7362.9|7364.5|7359.5|0
1641971700000|2022-01-12 07:15:00|7366.6|7361.6|7368.7|7363.7|7368.9|7363.9|7366|7361|0
1641972000000|2022-01-12 07:20:00|7368.3|7363.3|7367.8|7362.8|7370.1|7365.1|7366.4|7361.4|0
1641972300000|2022-01-12 07:25:00|7367.9|7362.9|7363.5|7358.5|7368.4|7363.4|7359.7|7354.7|0
1641972600000|2022-01-12 07:30:00|7363.4|7358.4|7371.1|7366.1|7372.3|7367.3|7363.4|7358.4|0
1641972900000|2022-01-12 07:35:00|7371.2|7366.2|7375.7|7370.7|7376.6|7371.6|7369.5|7364.5|0
1641973200000|2022-01-12 07:40:00|7375.9|7370.9|7379.7|7374.7|7380.5|7375.5|7374.5|7369.5|0
1641973500000|2022-01-12 07:45:00|7379.9|7374.9|7382|7377|7382.2|7377.2|7379.7|7374.7|0
1641973800000|2022-01-12 07:50:00|7381.9|7376.9|7375.1|7370.1|7382.3|7377.3|7374.8|7369.8|0
1641974100000|2022-01-12 07:55:00|7375.2|7370.2|7379.1|7374.1|7379.2|7374.2|7372.3|7367.3|0
1641974400000|2022-01-12 08:00:00|7378.9|7373.9|7373.3|7368.3|7380.8|7375.8|7371|7366|0
1641974700000|2022-01-12 08:05:00|7373.2|7368.2|7375.1|7370.1|7377.2|7372.2|7369.9|7364.9|0
1641975000000|2022-01-12 08:10:00|7375.2|7370.2|7374.1|7369.1|7379.4|7374.4|7373.2|7368.2|0
1641975300000|2022-01-12 08:15:00|7373.8|7368.8|7367.4|7362.4|7375.1|7370.1|7365.2|7360.2|0
1641975600000|2022-01-12 08:20:00|7366.5|7361.5|7364.9|7359.9|7372|7367|7363.5|7358.5|0
1641975900000|2022-01-12 08:25:00|7364.6|7359.6|7345.1|7340.1|7365.5|7360.5|7342.9|7337.9|0
1641976200000|2022-01-12 08:30:00|7345|7340|7347.9|7342.9|7349.8|7344.8|7340.3|7335.3|0
1641976500000|2022-01-12 08:35:00|7348.2|7343.2|7349.8|7344.8|7352.6|7347.6|7340.5|7335.5|0
1641976800000|2022-01-12 08:40:00|7348.4|7343.4|7342.1|7337.1|7350|7345|7339.7|7334.7|0
1641977100000|2022-01-12 08:45:00|7341.3|7336.3|7341.7|7336.7|7346.1|7341.1|7339.6|7334.6|0
1641977400000|2022-01-12 08:50:00|7341.8|7336.8|7346.3|7341.3|7349.6|7344.6|7338.3|7333.3|0
1641977700000|2022-01-12 08:55:00|7345.9|7340.9|7340.6|7335.6|7347.3|7342.3|7335.8|7330.8|0
1641978000000|2022-01-12 09:00:00|7340.5|7335.5|7362.5|7359.5|7364.5|7361.5|7339|7334|0
1641978300000|2022-01-12 09:05:00|7362.2|7359.2|7365.6|7362.6|7367.3|7364.3|7362.2|7359.2|0
1641978600000|2022-01-12 09:10:00|7365.2|7362.2|7364.3|7361.3|7368.2|7365.2|7362.9|7359.9|0
1641978900000|2022-01-12 09:15:00|7364.1|7361.1|7367.9|7364.9|7368.2|7365.2|7363.8|7360.8|0
1641979200000|2022-01-12 09:20:00|7368|7365|7375.1|7372.1|7375.4|7372.4|7367.9|7364.9|0
1641979500000|2022-01-12 09:25:00|7375.2|7372.2|7378.2|7375.2|7379.2|7376.2|7374.2|7371.2|0
1641979800000|2022-01-12 09:30:00|7378.3|7375.3|7379.4|7376.4|7379.7|7376.7|7377.5|7374.5|0
1641980100000|2022-01-12 09:35:00|7379.2|7376.2|7376.5|7373.5|7381.7|7378.7|7376.4|7373.4|0
1641980400000|2022-01-12 09:40:00|7376.6|7373.6|7381.4|7378.4|7381.4|7378.4|7376.4|7373.4|0
1641980700000|2022-01-12 09:45:00|7381.5|7378.5|7383.2|7380.2|7383.9|7380.9|7379.3|7376.3|0
1641981000000|2022-01-12 09:50:00|7383.3|7380.3|7384.5|7381.5|7385.4|7382.4|7382|7379|0
1641981300000|2022-01-12 09:55:00|7384.6|7381.6|7387.1|7384.1|7388.4|7385.4|7384.2|7381.2|0
1641981600000|2022-01-12 10:00:00|7387.2|7384.2|7387.4|7384.4|7390.5|7387.5|7387.2|7384.2|0
1641981900000|2022-01-12 10:05:00|7386.7|7383.7|7384.4|7381.4|7388.6|7385.6|7383.6|7380.6|0
1641982200000|2022-01-12 10:10:00|7384.5|7381.5|7384.2|7381.2|7384.5|7381.5|7381.7|7378.7|0
1641982500000|2022-01-12 10:15:00|7384.3|7381.3|7384.8|7381.8|7387.3|7384.3|7384.2|7381.2|0
1641982800000|2022-01-12 10:20:00|7384.6|7381.6|7388.5|7385.5|7388.7|7385.7|7384.3|7381.3|0
1641983100000|2022-01-12 10:25:00|7388.4|7385.4|7391.8|7388.8|7392.6|7389.6|7387.9|7384.9|0
1641983400000|2022-01-12 10:30:00|7391.9|7388.9|7384.3|7381.3|7391.9|7388.9|7384.2|7381.2|0
1641983700000|2022-01-12 10:35:00|7384.5|7381.5|7387.1|7384.1|7388|7385|7383.9|7380.9|0
1641984000000|2022-01-12 10:40:00|7387|7384|7389|7386|7389|7386|7385.8|7382.8|0
1641984300000|2022-01-12 10:45:00|7388.7|7385.7|7393.8|7390.8|7395.9|7392.9|7388.7|7385.7|0
1641984600000|2022-01-12 10:50:00|7393.7|7390.7|7394.3|7391.3|7395.4|7392.4|7393.4|7390.4|0
1641984900000|2022-01-12 10:55:00|7394.1|7391.1|7397|7394|7397|7394|7391.7|7388.7|0
1641985200000|2022-01-12 11:00:00|7397.3|7394.3|7398.8|7395.8|7399.3|7396.3|7397.1|7394.1|0
1641985500000|2022-01-12 11:05:00|7398.9|7395.9|7397.4|7394.4|7400.9|7397.9|7397.1|7394.1|0
1641985800000|2022-01-12 11:10:00|7397.7|7394.7|7398.4|7395.4|7399.8|7396.8|7396.6|7393.6|0
1641986100000|2022-01-12 11:15:00|7398.6|7395.6|7399.2|7396.2|7399.6|7396.6|7397.7|7394.7|0
1641986400000|2022-01-12 11:20:00|7398.5|7395.5|7397.5|7394.5|7399.7|7396.7|7397|7394|0
1641986700000|2022-01-12 11:25:00|7397.4|7394.4|7394.6|7391.6|7398.4|7395.4|7394.6|7391.6|0
1641987000000|2022-01-12 11:30:00|7394.2|7391.2|7394.5|7391.5|7396.1|7393.1|7392.8|7389.8|0
1641987300000|2022-01-12 11:35:00|7394.4|7391.4|7395.5|7392.5|7396.7|7393.7|7393.3|7390.3|0
1641987600000|2022-01-12 11:40:00|7395.7|7392.7|7397|7394|7398.1|7395.1|7394|7391|0
1641987900000|2022-01-12 11:45:00|7396.5|7393.5|7398.3|7395.3|7398.6|7395.6|7394.3|7391.3|0
1641988200000|2022-01-12 11:50:00|7398.2|7395.2|7398.9|7395.9|7400.4|7397.4|7396.9|7393.9|0
1641988500000|2022-01-12 11:55:00|7398.8|7395.8|7393.5|7390.5|7400.8|7397.8|7393.5|7390.5|0
1641988800000|2022-01-12 12:00:00|7393.7|7390.7|7394.1|7391.1|7396.1|7393.1|7391.2|7388.2|0
1641989100000|2022-01-12 12:05:00|7394.2|7391.2|7386.6|7383.6|7394.7|7391.7|7386.3|7383.3|0
1641989400000|2022-01-12 12:10:00|7387|7384|7383.2|7380.2|7387|7384|7380.8|7377.8|0
1641989700000|2022-01-12 12:15:00|7383.1|7380.1|7385.3|7382.3|7387.7|7384.7|7382.9|7379.9|0
1641990000000|2022-01-12 12:20:00|7385.4|7382.4|7388.9|7385.9|7388.9|7385.9|7384.4|7381.4|0
1641990300000|2022-01-12 12:25:00|7389.3|7386.3|7390.1|7387.1|7390.4|7387.4|7388|7385|0
1641990600000|2022-01-12 12:30:00|7390.3|7387.3|7395.3|7392.3|7396.5|7393.5|7390.3|7387.3|0
1641990900000|2022-01-12 12:35:00|7394.8|7391.8|7395.9|7392.9|7397.8|7394.8|7394.3|7391.3|0
1641991200000|2022-01-12 12:40:00|7397.2|7394.2|7397.9|7394.9|7398.6|7395.6|7396.4|7393.4|0
1641991500000|2022-01-12 12:45:00|7397.7|7394.7|7394.5|7391.5|7398.5|7395.5|7394.2|7391.2|0
1641991800000|2022-01-12 12:50:00|7394.4|7391.4|7390.9|7387.9|7394.5|7391.5|7390.8|7387.8|0
1641992100000|2022-01-12 12:55:00|7390.8|7387.8|7390|7387|7392|7389|7389.6|7386.6|0
1641992400000|2022-01-12 13:00:00|7390.1|7387.1|7392.4|7389.4|7393.2|7390.2|7390.1|7387.1|0
1641992700000|2022-01-12 13:05:00|7392.7|7389.7|7390.5|7387.5|7396|7393|7389.7|7386.7|0
1641993000000|2022-01-12 13:10:00|7390.6|7387.6|7391.7|7388.7|7392.4|7389.4|7390.3|7387.3|0
1641993300000|2022-01-12 13:15:00|7391.4|7388.4|7396.5|7393.5|7396.6|7393.6|7391.2|7388.2|0
1641993600000|2022-01-12 13:20:00|7396.4|7393.4|7397.7|7394.7|7398.1|7395.1|7394.6|7391.6|0
1641993900000|2022-01-12 13:25:00|7397.2|7394.2|7397.5|7394.5|7400.7|7397.7|7396.6|7393.6|0
1641994200000|2022-01-12 13:30:00|7397.9|7394.9|7404|7401|7410.2|7407.2|7395.6|7392.6|0
1641994500000|2022-01-12 13:35:00|7404.3|7401.3|7438.9|7435.9|7439.9|7436.9|7404.3|7401.3|0
1641994800000|2022-01-12 13:40:00|7439|7436|7440.9|7437.9|7444.4|7441.4|7439|7436|0
1641995100000|2022-01-12 13:45:00|7440.1|7437.1|7431.2|7428.2|7440.1|7437.1|7429.4|7426.4|0
1641995400000|2022-01-12 13:50:00|7430.9|7427.9|7447.1|7444.1|7447.3|7444.3|7429.8|7426.8|0
1641995700000|2022-01-12 13:55:00|7446.8|7443.8|7449.7|7446.7|7452|7449|7443.3|7440.3|0
1641996000000|2022-01-12 14:00:00|7449.9|7446.9|7455.5|7452.5|7456.5|7453.5|7448.2|7445.2|0
1641996300000|2022-01-12 14:05:00|7455.4|7452.4|7455.2|7452.2|7456.1|7453.1|7451.9|7448.9|0
1641996600000|2022-01-12 14:10:00|7455.4|7452.4|7443.3|7440.3|7456.6|7453.6|7443.2|7440.2|0
1641996900000|2022-01-12 14:15:00|7443.4|7440.4|7441.1|7438.1|7444.8|7441.8|7440.5|7437.5|0
1641997200000|2022-01-12 14:20:00|7440.8|7437.8|7450.3|7447.3|7452|7449|7439.6|7436.6|0
1641997500000|2022-01-12 14:25:00|7446.3|7443.3|7428.4|7425.4|7448.2|7445.2|7427.2|7424.2|0
1641997800000|2022-01-12 14:30:00|7429.5|7426.5|7464.5|7462.7|7470.6|7468.8|7426.2|7424.4|0
1641998100000|2022-01-12 14:35:00|7464.9|7463.1|7446.9|7445.1|7464.9|7463.1|7433.8|7432|0
1641998400000|2022-01-12 14:40:00|7451.4|7449.6|7418.3|7416.5|7452.3|7450.5|7411.6|7409.8|0
1641998700000|2022-01-12 14:45:00|7422.8|7421|7420.1|7418.3|7427.3|7425.5|7403.4|7401.6|0
1641999000000|2022-01-12 14:50:00|7422.1|7420.3|7434.2|7432.4|7444.2|7442.4|7411.2|7409.4|0
1641999300000|2022-01-12 14:55:00|7434.9|7433.1|7450.9|7449.1|7452.9|7451.1|7428.4|7426.6|0
1641999600000|2022-01-12 15:00:00|7452|7450.2|7434.2|7432.4|7454.6|7452.8|7429.4|7427.6|0
1641999900000|2022-01-12 15:05:00|7435.4|7433.6|7456.5|7454.7|7458.3|7456.5|7422.4|7420.6|0
1642000200000|2022-01-12 15:10:00|7457.2|7455.4|7463.7|7461.9|7466.8|7465|7453|7451.2|0
1642000500000|2022-01-12 15:15:00|7463.5|7461.7|7455.1|7453.3|7464.7|7462.9|7444.5|7442.7|0
1642000800000|2022-01-12 15:20:00|7454.4|7452.6|7454.4|7452.6|7459|7457.2|7442.6|7440.8|0
1642001100000|2022-01-12 15:25:00|7454.8|7453|7455.5|7453.7|7474.7|7472.9|7453.5|7451.7|0
1642001400000|2022-01-12 15:30:00|7455.9|7454.1|7433.9|7432.1|7456.5|7454.7|7426.9|7425.1|0
1642001700000|2022-01-12 15:35:00|7434.6|7432.8|7413.1|7411.3|7439|7437.2|7411.7|7409.9|0
1642002000000|2022-01-12 15:40:00|7412.9|7411.1|7410.8|7409|7422|7420.2|7394.7|7392.9|0
1642002300000|2022-01-12 15:45:00|7411|7409.2|7408.4|7406.6|7423.1|7421.3|7407|7405.2|0
1642002600000|2022-01-12 15:50:00|7408.3|7406.5|7391.8|7390|7412.3|7410.5|7388|7386.2|0
1642002900000|2022-01-12 15:55:00|7391.5|7389.7|7400.4|7398.6|7407.1|7405.3|7382.4|7380.6|0
1642003200000|2022-01-12 16:00:00|7400.1|7398.3|7404.3|7402.5|7419.7|7417.9|7399|7397.2|0
1642003500000|2022-01-12 16:05:00|7403.6|7401.8|7382.3|7380.5|7410.3|7408.5|7372.5|7370.7|0
1642003800000|2022-01-12 16:10:00|7382.9|7381.1|7378.6|7376.8|7391.3|7389.5|7377.2|7375.4|0
1642004100000|2022-01-12 16:15:00|7375.9|7374.1|7389.4|7387.6|7393.7|7391.9|7365|7363.2|0
1642004400000|2022-01-12 16:20:00|7389.9|7388.1|7398.2|7396.4|7400.4|7398.6|7385.6|7383.8|0
1642004700000|2022-01-12 16:25:00|7398.4|7396.6|7406|7404.2|7412.2|7410.4|7393.8|7392|0
1642005000000|2022-01-12 16:30:00|7406.9|7405.1|7414.6|7412.8|7423.1|7421.3|7406.1|7404.3|0
1642005300000|2022-01-12 16:35:00|7414.5|7412.7|7417.6|7415.8|7421.6|7419.8|7410.6|7408.8|0
1642005600000|2022-01-12 16:40:00|7417.8|7416|7415.3|7413.5|7430|7428.2|7413.1|7411.3|0
1642005900000|2022-01-12 16:45:00|7415.2|7413.4|7415.8|7414|7423.7|7421.9|7412.2|7410.4|0
1642006200000|2022-01-12 16:50:00|7415.6|7413.8|7430.7|7428.9|7431.3|7429.5|7415.6|7413.8|0
1642006500000|2022-01-12 16:55:00|7430.8|7429|7420.3|7418.5|7431.6|7429.8|7417.5|7415.7|0
1642006800000|2022-01-12 17:00:00|7421.4|7419.6|7419.3|7417.5|7427.2|7425.4|7417.5|7415.7|0
1642007100000|2022-01-12 17:05:00|7419.7|7417.9|7410.7|7408.9|7419.8|7418|7402.1|7400.3|0
1642007400000|2022-01-12 17:10:00|7410.8|7409|7410.3|7408.5|7413.7|7411.9|7400.4|7398.6|0
1642007700000|2022-01-12 17:15:00|7410|7408.2|7427.7|7425.9|7431.3|7429.5|7408.3|7406.5|0
1642008000000|2022-01-12 17:20:00|7427.8|7426|7428.3|7426.5|7430.3|7428.5|7424.4|7422.6|0
1642008300000|2022-01-12 17:25:00|7428.2|7426.4|7430.3|7428.5|7433.8|7432|7427.6|7425.8|0
1642008600000|2022-01-12 17:30:00|7431.1|7429.3|7433.4|7431.6|7435.2|7433.4|7429|7427.2|0
1642008900000|2022-01-12 17:35:00|7433.5|7431.7|7435.4|7433.6|7442.6|7440.8|7433.5|7431.7|0
1642009200000|2022-01-12 17:40:00|7436.1|7434.3|7433.4|7431.6|7440.1|7438.3|7431.8|7430|0
1642009500000|2022-01-12 17:45:00|7434.9|7433.1|7436|7434.2|7436.8|7435|7426.7|7424.9|0
1642009800000|2022-01-12 17:50:00|7436.1|7434.3|7439.6|7437.8|7442.4|7440.6|7434.2|7432.4|0
1642010100000|2022-01-12 17:55:00|7439.3|7437.5|7442.2|7440.4|7445.3|7443.5|7438.2|7436.4|0
1642010400000|2022-01-12 18:00:00|7442.7|7440.9|7436.7|7434.9|7444.1|7442.3|7431.4|7429.6|0
1642010700000|2022-01-12 18:05:00|7436.6|7434.8|7437.9|7436.1|7437.9|7436.1|7432.5|7430.7|0
1642011000000|2022-01-12 18:10:00|7437.8|7436|7424.4|7422.6|7442.2|7440.4|7418.6|7416.8|0
1642011300000|2022-01-12 18:15:00|7424.6|7422.8|7423.9|7422.1|7425.1|7423.3|7417.1|7415.3|0
1642011600000|2022-01-12 18:20:00|7423.8|7422|7420.7|7418.9|7424.7|7422.9|7416.2|7414.4|0
1642011900000|2022-01-12 18:25:00|7420.6|7418.8|7420.4|7418.6|7431.3|7429.5|7416.9|7415.1|0
1642012200000|2022-01-12 18:30:00|7420.3|7418.5|7427.3|7425.5|7429.3|7427.5|7415.2|7413.4|0
1642012500000|2022-01-12 18:35:00|7427.2|7425.4|7424.4|7422.6|7427.2|7425.4|7417.7|7415.9|0
1642012800000|2022-01-12 18:40:00|7424.5|7422.7|7427.5|7425.7|7431.5|7429.7|7421.7|7419.9|0
1642013100000|2022-01-12 18:45:00|7427.2|7425.4|7430.5|7428.7|7435.6|7433.8|7423.9|7422.1|0
1642013400000|2022-01-12 18:50:00|7429.4|7427.6|7418.5|7416.7|7430|7428.2|7412.9|7411.1|0
1642013700000|2022-01-12 18:55:00|7418.6|7416.8|7418.8|7417|7424.4|7422.6|7417.3|7415.5|0
1642014000000|2022-01-12 19:00:00|7418.2|7416.4|7408.8|7407|7418.4|7416.6|7404.6|7402.8|0
1642014300000|2022-01-12 19:05:00|7407.2|7405.4|7413.8|7412|7416.2|7414.4|7405.5|7403.7|0
1642014600000|2022-01-12 19:10:00|7413.5|7411.7|7422.6|7420.8|7423.9|7422.1|7410.2|7408.4|0
1642014900000|2022-01-12 19:15:00|7422.7|7420.9|7420.6|7418.8|7425.7|7423.9|7420.1|7418.3|0
1642015200000|2022-01-12 19:20:00|7420.1|7418.3|7433.6|7431.8|7434.4|7432.6|7420.1|7418.3|0
1642015500000|2022-01-12 19:25:00|7433.9|7432.1|7433|7431.2|7434.3|7432.5|7430.3|7428.5|0
1642015800000|2022-01-12 19:30:00|7432.5|7430.7|7423.2|7421.4|7433.8|7432|7415.7|7413.9|0
1642016100000|2022-01-12 19:35:00|7422.8|7421|7433.8|7432|7435.2|7433.4|7420.7|7418.9|0
1642016400000|2022-01-12 19:40:00|7434|7432.2|7419.7|7417.9|7434|7432.2|7419.1|7417.3|0
1642016700000|2022-01-12 19:45:00|7420.2|7418.4|7425.7|7423.9|7427.3|7425.5|7417.9|7416.1|0
1642017000000|2022-01-12 19:50:00|7425.6|7423.8|7427.5|7425.7|7432.2|7430.4|7424.3|7422.5|0
1642017300000|2022-01-12 19:55:00|7427.6|7425.8|7434|7432.2|7436.8|7435|7427.1|7425.3|0
1642017600000|2022-01-12 20:00:00|7434.1|7432.3|7425.7|7423.9|7438.2|7436.4|7418.1|7416.3|0
1642017900000|2022-01-12 20:05:00|7425.8|7424|7419.3|7417.5|7427.1|7425.3|7418.2|7416.4|0
1642018200000|2022-01-12 20:10:00|7419.7|7417.9|7426.5|7424.7|7426.5|7424.7|7418|7416.2|0
1642018500000|2022-01-12 20:15:00|7427.5|7425.7|7421.5|7419.7|7432.4|7430.6|7420.7|7418.9|0
1642018800000|2022-01-12 20:20:00|7421.4|7419.6|7421.8|7420|7425.9|7424.1|7418.5|7416.7|0
1642019100000|2022-01-12 20:25:00|7421.6|7419.8|7416.6|7414.8|7421.8|7420|7411.4|7409.6|0
1642019400000|2022-01-12 20:30:00|7416.3|7414.5|7415.9|7414.1|7422|7420.2|7415.1|7413.3|0
1642019700000|2022-01-12 20:35:00|7416.2|7414.4|7411.5|7409.7|7419.1|7417.3|7410.8|7409|0
1642020000000|2022-01-12 20:40:00|7411.6|7409.8|7423.8|7422|7424.5|7422.7|7408.4|7406.6|0
1642020300000|2022-01-12 20:45:00|7423.9|7422.1|7427.9|7426.1|7434.9|7433.1|7422.6|7420.8|0
1642020600000|2022-01-12 20:50:00|7429.7|7427.9|7432.4|7430.6|7434.3|7432.5|7426.4|7424.6|0
1642020900000|2022-01-12 20:55:00|7431|7429.2|7429.9|7428.1|7433.3|7431.5|7422.6|7420.8|0
1642021200000|2022-01-12 21:00:00|7430.5|7427.5|7429.8|7426.8|7434.7|7431.7|7427.4|7424.4|0
1642021500000|2022-01-12 21:05:00|7429.6|7426.6|7436.6|7433.6|7439.9|7436.9|7429.6|7426.6|0
1642021800000|2022-01-12 21:10:00|7436.7|7433.7|7432.9|7429.9|7436.7|7433.7|7432.9|7429.9|0
1642022100000|2022-01-12 21:15:00|7432.8|7429.8|7433.2|7430.2|7433.3|7430.3|7431.8|7428.8|0
1642022400000|2022-01-12 21:20:00|7433.1|7430.1|7433.8|7430.8|7434.1|7431.1|7432.3|7429.3|0
1642022700000|2022-01-12 21:25:00|7434.1|7431.1|7434.8|7431.8|7435.3|7432.3|7433.9|7430.9|0
1642023000000|2022-01-12 21:30:00|7434.6|7431.6|7433.6|7430.6|7435.1|7432.1|7433.6|7430.6|0
1642023300000|2022-01-12 21:35:00|7433.7|7430.7|7433.2|7430.2|7433.9|7430.9|7432.6|7429.6|0
1642023600000|2022-01-12 21:40:00|7433.1|7430.1|7430.8|7427.8|7433.2|7430.2|7430.8|7427.8|0
1642023900000|2022-01-12 21:45:00|7430.3|7427.3|7432|7429|7432|7429|7429.3|7426.3|0
1642024200000|2022-01-12 21:50:00|7431.8|7428.8|7429.9|7426.9|7433.1|7430.1|7429.5|7426.5|0
1642024500000|2022-01-12 21:55:00|7430.1|7427.1|7421.6|7418.6|7430.2|7427.2|7421.6|7418.6|0
1642024800000|2022-01-12 22:00:00|7421.7|7418.7|7421.2|7418.2|7422.3|7419.3|7420.6|7417.6|0
1642025100000|2022-01-12 22:05:00|7421.4|7418.4|7421.8|7418.8|7421.8|7418.8|7420.9|7417.9|0
1642025400000|2022-01-12 22:10:00|7421.6|7418.6|7421.4|7418.4|7422|7419|7421|7418|0
1642025700000|2022-01-12 22:15:00|7421.7|7418.7|7423.9|7420.9|7424.4|7421.4|7421.7|7418.7|0
1642026000000|2022-01-12 22:20:00|7424|7421|7426.6|7423.6|7428.4|7425.4|7423.8|7420.8|0
1642026300000|2022-01-12 22:25:00|7426.7|7423.7|7426.6|7423.6|7428.1|7425.1|7426.4|7423.4|0
1642026600000|2022-01-12 22:30:00|7426.5|7423.5|7426.5|7423.5|7427|7424|7426|7423|0
1642026900000|2022-01-12 22:35:00|7426.4|7423.4|7425|7422|7427.8|7424.8|7425|7422|0
1642027200000|2022-01-12 22:40:00|7425.1|7422.1|7425.6|7422.6|7425.7|7422.7|7424.8|7421.8|0
1642027500000|2022-01-12 22:45:00|7425.9|7422.9|7425.9|7422.9|7426.5|7423.5|7425.8|7422.8|0
1642027800000|2022-01-12 22:50:00|7425.8|7422.8|7426.2|7423.2|7426.3|7423.3|7425.8|7422.8|0
1642028100000|2022-01-12 22:55:00|7426.3|7423.3|7427.7|7424.7|7427.8|7424.8|7426.2|7423.2|0
1642028400000|2022-01-12 23:00:00|7427.6|7424.6|7428.5|7425.5|7428.5|7425.5|7426.5|7423.5|0
1642028700000|2022-01-12 23:05:00|7428.7|7425.7|7428.7|7425.7|7428.8|7425.8|7427.7|7424.7|0
1642029000000|2022-01-12 23:10:00|7428.8|7425.8|7429.6|7426.6|7429.9|7426.9|7428.8|7425.8|0
1642029300000|2022-01-12 23:15:00|7429.4|7426.4|7429|7426|7429.5|7426.5|7428.9|7425.9|0
1642029600000|2022-01-12 23:20:00|7429.1|7426.1|7430.1|7427.1|7431.1|7428.1|7429.1|7426.1|0
1642029900000|2022-01-12 23:25:00|7430.3|7427.3|7430.2|7427.2|7430.8|7427.8|7429.7|7426.7|0
1642030200000|2022-01-12 23:30:00|7430|7427|7429.9|7426.9|7430.3|7427.3|7429.1|7426.1|0
1642030500000|2022-01-12 23:35:00|7429.8|7426.8|7428.9|7425.9|7429.9|7426.9|7428.9|7425.9|0
1642030800000|2022-01-12 23:40:00|7428.8|7425.8|7427.8|7424.8|7429.5|7426.5|7427.7|7424.7|0
1642031100000|2022-01-12 23:45:00|7427.7|7424.7|7427.8|7424.8|7428.5|7425.5|7427.3|7424.3|0
1642031400000|2022-01-12 23:50:00|7427.7|7424.7|7425.6|7422.6|7427.8|7424.8|7423.8|7420.8|0
1642031700000|2022-01-12 23:55:00|7424.7|7421.7|7425.8|7422.8|7426.5|7423.5|7424.6|7421.6|0
1642032000000|2022-01-13 00:00:00|7425.7|7422.7|7424.7|7421.7|7425.9|7422.9|7424.3|7421.3|0
1642032300000|2022-01-13 00:05:00|7424.8|7421.8|7425.2|7422.2|7426.3|7423.3|7424.2|7421.2|0
1642032600000|2022-01-13 00:10:00|7425.1|7422.1|7420.9|7417.9|7425.3|7422.3|7420.4|7417.4|0
1642032900000|2022-01-13 00:15:00|7420.3|7417.3|7420.8|7417.8|7421.1|7418.1|7419.9|7416.9|0
1642033200000|2022-01-13 00:20:00|7421|7418|7422.6|7419.6|7422.8|7419.8|7421|7418|0
1642033500000|2022-01-13 00:25:00|7422.5|7419.5|7422|7419|7422.9|7419.9|7421.9|7418.9|0
1642033800000|2022-01-13 00:30:00|7422.1|7419.1|7423.5|7420.5|7423.5|7420.5|7422|7419|0
1642034100000|2022-01-13 00:35:00|7423.9|7420.9|7425.8|7422.8|7426.7|7423.7|7423.9|7420.9|0
1642034400000|2022-01-13 00:40:00|7426|7423|7424.8|7421.8|7426|7423|7423|7420|0
1642034700000|2022-01-13 00:45:00|7424.9|7421.9|7423.2|7420.2|7424.9|7421.9|7423.1|7420.1|0
1642035000000|2022-01-13 00:50:00|7423.1|7420.1|7422.4|7419.4|7423.5|7420.5|7420.2|7417.2|0
1642035300000|2022-01-13 00:55:00|7422.5|7419.5|7423.3|7418.3|7423.3|7419.8|7420.3|7417.3|0
1642035600000|2022-01-13 01:00:00|7423.1|7418.1|7425.4|7420.4|7425.9|7420.9|7423.1|7418.1|0
1642035900000|2022-01-13 01:05:00|7425.5|7420.5|7429.1|7424.1|7430.2|7425.2|7425.4|7420.4|0
1642036200000|2022-01-13 01:10:00|7429.2|7424.2|7428.5|7423.5|7429.6|7424.6|7427.7|7422.7|0
1642036500000|2022-01-13 01:15:00|7428.6|7423.6|7423.3|7418.3|7429.1|7424.1|7422.7|7417.7|0
1642036800000|2022-01-13 01:20:00|7423.4|7418.4|7422.2|7417.2|7425.3|7420.3|7421.5|7416.5|0
1642037100000|2022-01-13 01:25:00|7422.1|7417.1|7422.7|7417.7|7424.3|7419.3|7421|7416|0
1642037400000|2022-01-13 01:30:00|7422.6|7417.6|7419.9|7414.9|7424.3|7419.3|7419.7|7414.7|0
1642037700000|2022-01-13 01:35:00|7420|7415|7421.1|7416.1|7423.6|7418.6|7417.8|7412.8|0
1642038000000|2022-01-13 01:40:00|7420.6|7415.6|7418.9|7413.9|7420.6|7415.6|7417.4|7412.4|0
1642038300000|2022-01-13 01:45:00|7419|7414|7415.9|7410.9|7419.8|7414.8|7415.2|7410.2|0
1642038600000|2022-01-13 01:50:00|7415.8|7410.8|7412.5|7407.5|7417|7412|7412.4|7407.4|0
1642038900000|2022-01-13 01:55:00|7412.4|7407.4|7396|7391|7412.4|7407.4|7394.7|7389.7|0
1642039200000|2022-01-13 02:00:00|7396.1|7391.1|7401|7396|7401.6|7396.6|7395.9|7390.9|0
1642039500000|2022-01-13 02:05:00|7400.9|7395.9|7401.3|7396.3|7402.6|7397.6|7399.6|7394.6|0
1642039800000|2022-01-13 02:10:00|7401.2|7396.2|7404.5|7399.5|7405|7400|7400.7|7395.7|0
1642040100000|2022-01-13 02:15:00|7404.6|7399.6|7403.4|7398.4|7406.2|7401.2|7402.8|7397.8|0
1642040400000|2022-01-13 02:20:00|7403|7398|7404.3|7399.3|7404.5|7399.5|7400.6|7395.6|0
1642040700000|2022-01-13 02:25:00|7404.2|7399.2|7405.4|7400.4|7406.1|7401.1|7403.7|7398.7|0
1642041000000|2022-01-13 02:30:00|7405.5|7400.5|7405.2|7400.2|7407.6|7402.6|7404.8|7399.8|0
1642041300000|2022-01-13 02:35:00|7405.3|7400.3|7407.3|7402.3|7407.8|7402.8|7405|7400|0
1642041600000|2022-01-13 02:40:00|7407.4|7402.4|7406.6|7401.6|7407.9|7402.9|7406.3|7401.3|0
1642041900000|2022-01-13 02:45:00|7406.7|7401.7|7408.2|7403.2|7410.7|7405.7|7406|7401|0
1642042200000|2022-01-13 02:50:00|7408|7403|7402.1|7397.1|7408.8|7403.8|7402.1|7397.1|0
1642042500000|2022-01-13 02:55:00|7402.2|7397.2|7403.5|7398.5|7405.9|7400.9|7402.1|7397.1|0
1642042800000|2022-01-13 03:00:00|7403.4|7398.4|7402.1|7397.1|7403.8|7398.8|7399.9|7394.9|0
1642043100000|2022-01-13 03:05:00|7402|7397|7399.6|7394.6|7402|7397|7397.3|7392.3|0
1642043400000|2022-01-13 03:10:00|7399.7|7394.7|7398.7|7393.7|7400.2|7395.2|7397.2|7392.2|0
1642043700000|2022-01-13 03:15:00|7398.9|7393.9|7400|7395|7400.6|7395.6|7397.8|7392.8|0
1642044000000|2022-01-13 03:20:00|7399.9|7394.9|7399.3|7394.3|7401.2|7396.2|7399.3|7394.3|0
1642044300000|2022-01-13 03:25:00|7399.4|7394.4|7395.4|7390.4|7400.3|7395.3|7394.6|7389.6|0
1642044600000|2022-01-13 03:30:00|7395.5|7390.5|7400.8|7395.8|7400.9|7395.9|7395.5|7390.5|0
1642044900000|2022-01-13 03:35:00|7400.9|7395.9|7400.7|7395.7|7401.4|7396.4|7399|7394|0
1642045200000|2022-01-13 03:40:00|7400.6|7395.6|7401.4|7396.4|7402.4|7397.4|7399.9|7394.9|0
1642045500000|2022-01-13 03:45:00|7401.3|7396.3|7402.3|7397.3|7402.8|7397.8|7400.7|7395.7|0
1642045800000|2022-01-13 03:50:00|7402.4|7397.4|7404|7399|7404.2|7399.2|7401.1|7396.1|0
1642046100000|2022-01-13 03:55:00|7404.1|7399.1|7404.9|7399.9|7404.9|7399.9|7403|7398|0
1642046400000|2022-01-13 04:00:00|7405.1|7400.1|7405.4|7400.4|7406.3|7401.3|7404.4|7399.4|0
1642046700000|2022-01-13 04:05:00|7405.1|7400.1|7405.5|7400.5|7407.2|7402.2|7405.1|7400.1|0
1642047000000|2022-01-13 04:10:00|7405.3|7400.3|7404.7|7399.7|7405.6|7400.6|7404.3|7399.3|0
1642047300000|2022-01-13 04:15:00|7405|7400|7404.9|7399.9|7407.2|7402.2|7404.5|7399.5|0
1642047600000|2022-01-13 04:20:00|7405.2|7400.2|7406.1|7401.1|7406.1|7401.1|7404.9|7399.9|0
1642047900000|2022-01-13 04:25:00|7406|7401|7408|7403|7408.2|7403.2|7405.4|7400.4|0
1642048200000|2022-01-13 04:30:00|7408.1|7403.1|7404.1|7399.1|7408.1|7403.1|7403.6|7398.6|0
1642048500000|2022-01-13 04:35:00|7404|7399|7404.6|7399.6|7406|7401|7403.9|7398.9|0
1642048800000|2022-01-13 04:40:00|7404.7|7399.7|7405.1|7400.1|7405.3|7400.3|7404.2|7399.2|0
1642049100000|2022-01-13 04:45:00|7405.3|7400.3|7405.8|7400.8|7406.1|7401.1|7403.8|7398.8|0
1642049400000|2022-01-13 04:50:00|7405.9|7400.9|7406.4|7401.4|7407.2|7402.2|7405.9|7400.9|0
1642049700000|2022-01-13 04:55:00|7406.3|7401.3|7406.6|7401.6|7407.8|7402.8|7406.2|7401.2|0
1642050000000|2022-01-13 05:00:00|7406.7|7401.7|7408.9|7403.9|7409.4|7404.4|7406.4|7401.4|0
1642050300000|2022-01-13 05:05:00|7409|7404|7405|7400|7409.3|7404.3|7403.4|7398.4|0
1642050600000|2022-01-13 05:10:00|7405.1|7400.1|7402.4|7397.4|7405.2|7400.2|7402.4|7397.4|0
1642050900000|2022-01-13 05:15:00|7402.6|7397.6|7401.7|7396.7|7403.8|7398.8|7400.6|7395.6|0
1642051200000|2022-01-13 05:20:00|7401.6|7396.6|7403.8|7398.8|7403.9|7398.9|7401.5|7396.5|0
1642051500000|2022-01-13 05:25:00|7403.9|7398.9|7402.2|7397.2|7404.7|7399.7|7401.8|7396.8|0
1642051800000|2022-01-13 05:30:00|7402.5|7397.5|7402.9|7397.9|7404.3|7399.3|7400.6|7395.6|0
1642052100000|2022-01-13 05:35:00|7403|7398|7403.6|7398.6|7405.2|7400.2|7402.4|7397.4|0
1642052400000|2022-01-13 05:40:00|7403.7|7398.7|7401.4|7396.4|7404.5|7399.5|7399.9|7394.9|0
1642052700000|2022-01-13 05:45:00|7401|7396|7402|7397|7402.5|7397.5|7399.7|7394.7|0
1642053000000|2022-01-13 05:50:00|7401.9|7396.9|7403.3|7398.3|7404.3|7399.3|7401|7396|0
1642053300000|2022-01-13 05:55:00|7403.1|7398.1|7389.1|7384.1|7403.5|7398.5|7387.7|7382.7|0
1642053600000|2022-01-13 06:00:00|7389.5|7384.5|7390.2|7385.2|7392.3|7387.3|7387.7|7382.7|0
1642053900000|2022-01-13 06:05:00|7390.3|7385.3|7393|7388|7394.6|7389.6|7390.3|7385.3|0
1642054200000|2022-01-13 06:10:00|7392.9|7387.9|7395.5|7390.5|7397.6|7392.6|7392.7|7387.7|0
1642054500000|2022-01-13 06:15:00|7395.3|7390.3|7399.2|7394.2|7399.8|7394.8|7394.5|7389.5|0
1642054800000|2022-01-13 06:20:00|7399.3|7394.3|7399.4|7394.4|7402.8|7397.8|7398.8|7393.8|0
1642055100000|2022-01-13 06:25:00|7399.6|7394.6|7398.9|7393.9|7399.7|7394.7|7396.9|7391.9|0
1642055400000|2022-01-13 06:30:00|7398.5|7393.5|7403.7|7398.7|7404.6|7399.6|7397.8|7392.8|0
1642055700000|2022-01-13 06:35:00|7403.6|7398.6|7403.7|7398.7|7405|7400|7402.1|7397.1|0
1642056000000|2022-01-13 06:40:00|7403.8|7398.8|7400.9|7395.9|7404.1|7399.1|7400.4|7395.4|0
1642056300000|2022-01-13 06:45:00|7400.8|7395.8|7400.2|7395.2|7401.2|7396.2|7399.1|7394.1|0
1642056600000|2022-01-13 06:50:00|7400.3|7395.3|7396.9|7391.9|7400.5|7395.5|7396|7391|0
1642056900000|2022-01-13 06:55:00|7397.1|7392.1|7397.9|7392.9|7399|7394|7396.5|7391.5|0
1642057200000|2022-01-13 07:00:00|7397.4|7392.4|7392.3|7387.3|7398.5|7393.5|7391.4|7386.4|0
1642057500000|2022-01-13 07:05:00|7392.4|7387.4|7393.7|7388.7|7393.8|7388.8|7389.5|7384.5|0
1642057800000|2022-01-13 07:10:00|7393.3|7388.3|7394.2|7389.2|7395.3|7390.3|7391.2|7386.2|0
1642058100000|2022-01-13 07:15:00|7394.1|7389.1|7392.1|7387.1|7396.4|7391.4|7391.4|7386.4|0
1642058400000|2022-01-13 07:20:00|7392.2|7387.2|7392.1|7387.1|7393.8|7388.8|7391.4|7386.4|0
1642058700000|2022-01-13 07:25:00|7392.2|7387.2|7397.1|7392.1|7397.7|7392.7|7392.1|7387.1|0
1642059000000|2022-01-13 07:30:00|7397.2|7392.2|7399.3|7394.3|7399.9|7394.9|7397|7392|0
1642059300000|2022-01-13 07:35:00|7399.4|7394.4|7400.1|7395.1|7400.3|7395.3|7395.8|7390.8|0
1642059600000|2022-01-13 07:40:00|7400.2|7395.2|7398.8|7393.8|7402|7397|7398.6|7393.6|0
1642059900000|2022-01-13 07:45:00|7398.9|7393.9|7399.9|7394.9|7400.5|7395.5|7397.3|7392.3|0
1642060200000|2022-01-13 07:50:00|7399.7|7394.7|7399.4|7394.4|7401|7396|7399.2|7394.2|0
1642060500000|2022-01-13 07:55:00|7399.5|7394.5|7404.6|7399.6|7404.8|7399.8|7398.6|7393.6|0
1642060800000|2022-01-13 08:00:00|7404.8|7399.8|7404.4|7399.4|7410.7|7405.7|7401.7|7396.7|0
1642061100000|2022-01-13 08:05:00|7404.7|7399.7|7411.5|7406.5|7411.9|7406.9|7404.6|7399.6|0
1642061400000|2022-01-13 08:10:00|7411.4|7406.4|7411.9|7406.9|7414.1|7409.1|7410.3|7405.3|0
1642061700000|2022-01-13 08:15:00|7411.8|7406.8|7412.6|7407.6|7415.2|7410.2|7410.3|7405.3|0
1642062000000|2022-01-13 08:20:00|7412.7|7407.7|7417.7|7412.7|7417.8|7412.8|7411.6|7406.6|0
1642062300000|2022-01-13 08:25:00|7417.6|7412.6|7425.6|7420.6|7426|7421|7415.2|7410.2|0
1642062600000|2022-01-13 08:30:00|7425.7|7420.7|7426.4|7421.4|7431.8|7426.8|7424.1|7419.1|0
1642062900000|2022-01-13 08:35:00|7425.8|7420.8|7424.2|7419.2|7426.4|7421.4|7421.9|7416.9|0
1642063200000|2022-01-13 08:40:00|7424.3|7419.3|7423.6|7418.6|7427.5|7422.5|7421.1|7416.1|0
1642063500000|2022-01-13 08:45:00|7423.5|7418.5|7420.2|7415.2|7426.1|7421.1|7419.4|7414.4|0
1642063800000|2022-01-13 08:50:00|7420.4|7415.4|7414.7|7409.7|7420.6|7415.6|7413.9|7408.9|0
1642064100000|2022-01-13 08:55:00|7414.8|7409.8|7412.5|7407.5|7416.9|7411.9|7411.2|7406.2|0
1642064400000|2022-01-13 09:00:00|7412.4|7407.4|7396.5|7393.5|7413.5|7408.5|7396|7393|0
1642064700000|2022-01-13 09:05:00|7396.6|7393.6|7396|7393|7397.8|7394.8|7394.3|7391.3|0
1642065000000|2022-01-13 09:10:00|7395.4|7392.4|7394.6|7391.6|7397.6|7394.6|7391.9|7388.9|0
1642065300000|2022-01-13 09:15:00|7394|7391|7394.3|7391.3|7395.2|7392.2|7392.2|7389.2|0
1642065600000|2022-01-13 09:20:00|7394.2|7391.2|7399.3|7396.3|7401|7398|7394.2|7391.2|0
1642065900000|2022-01-13 09:25:00|7399.5|7396.5|7402.2|7399.2|7402.3|7399.3|7398.9|7395.9|0
1642066200000|2022-01-13 09:30:00|7402.3|7399.3|7403.6|7400.6|7403.6|7400.6|7401.4|7398.4|0
1642066500000|2022-01-13 09:35:00|7403.5|7400.5|7407.3|7404.3|7407.5|7404.5|7403.4|7400.4|0
1642066800000|2022-01-13 09:40:00|7407.2|7404.2|7407.1|7404.1|7409.4|7406.4|7406.4|7403.4|0
1642067100000|2022-01-13 09:45:00|7407.2|7404.2|7405.4|7402.4|7407.8|7404.8|7404.1|7401.1|0
1642067400000|2022-01-13 09:50:00|7405|7402|7402.8|7399.8|7405.6|7402.6|7401.6|7398.6|0
1642067700000|2022-01-13 09:55:00|7402.7|7399.7|7399.7|7396.7|7403|7400|7398.8|7395.8|0
1642068000000|2022-01-13 10:00:00|7399.8|7396.8|7400.8|7397.8|7402.3|7399.3|7399.2|7396.2|0
1642068300000|2022-01-13 10:05:00|7400.5|7397.5|7402.2|7399.2|7403|7400|7400.3|7397.3|0
1642068600000|2022-01-13 10:10:00|7402.5|7399.5|7403.7|7400.7|7404.3|7401.3|7401.1|7398.1|0
1642068900000|2022-01-13 10:15:00|7403.4|7400.4|7406.8|7403.8|7407|7404|7403.4|7400.4|0
1642069200000|2022-01-13 10:20:00|7406.6|7403.6|7409.4|7406.4|7410.8|7407.8|7406.3|7403.3|0
1642069500000|2022-01-13 10:25:00|7409.1|7406.1|7415.9|7412.9|7415.9|7412.9|7408.9|7405.9|0
1642069800000|2022-01-13 10:30:00|7416.3|7413.3|7414.9|7411.9|7416.4|7413.4|7413.2|7410.2|0
1642070100000|2022-01-13 10:35:00|7415|7412|7415.7|7412.7|7419|7416|7414.3|7411.3|0
1642070400000|2022-01-13 10:40:00|7415.6|7412.6|7417.7|7414.7|7419.7|7416.7|7415.4|7412.4|0
1642070700000|2022-01-13 10:45:00|7417.8|7414.8|7416.5|7413.5|7420.1|7417.1|7415.6|7412.6|0
1642071000000|2022-01-13 10:50:00|7416.2|7413.2|7414.6|7411.6|7420.2|7417.2|7413.8|7410.8|0
1642071300000|2022-01-13 10:55:00|7414.5|7411.5|7415|7412|7416.4|7413.4|7413.6|7410.6|0
1642071600000|2022-01-13 11:00:00|7414.7|7411.7|7414.8|7411.8|7417|7414|7413.9|7410.9|0
1642071900000|2022-01-13 11:05:00|7414.7|7411.7|7414.9|7411.9|7416.2|7413.2|7414.1|7411.1|0
1642072200000|2022-01-13 11:10:00|7415.1|7412.1|7413.5|7410.5|7415.7|7412.7|7413.1|7410.1|0
1642072500000|2022-01-13 11:15:00|7413.2|7410.2|7413.1|7410.1|7415.8|7412.8|7412.1|7409.1|0
1642072800000|2022-01-13 11:20:00|7412.5|7409.5|7409|7406|7412.5|7409.5|7408.7|7405.7|0
1642073100000|2022-01-13 11:25:00|7409.2|7406.2|7403.1|7400.1|7409.2|7406.2|7402.5|7399.5|0
1642073400000|2022-01-13 11:30:00|7403|7400|7403.7|7400.7|7404.6|7401.6|7401.5|7398.5|0
1642073700000|2022-01-13 11:35:00|7403.6|7400.6|7402.7|7399.7|7404.2|7401.2|7401.3|7398.3|0
1642074000000|2022-01-13 11:40:00|7402.8|7399.8|7402.4|7399.4|7403.3|7400.3|7401.4|7398.4|0
1642074300000|2022-01-13 11:45:00|7402.3|7399.3|7402|7399|7402.5|7399.5|7401.5|7398.5|0
1642074600000|2022-01-13 11:50:00|7402.2|7399.2|7398.7|7395.7|7402.3|7399.3|7398.7|7395.7|0
1642074900000|2022-01-13 11:55:00|7399.2|7396.2|7393.1|7390.1|7399.4|7396.4|7392.8|7389.8|0
1642075200000|2022-01-13 12:00:00|7393.4|7390.4|7398.1|7395.1|7399.4|7396.4|7393.4|7390.4|0
1642075500000|2022-01-13 12:05:00|7398.2|7395.2|7401.7|7398.7|7402.4|7399.4|7397|7394|0
1642075800000|2022-01-13 12:10:00|7401.9|7398.9|7406.5|7403.5|7407.3|7404.3|7401.8|7398.8|0
1642076100000|2022-01-13 12:15:00|7406.3|7403.3|7406.5|7403.5|7407.2|7404.2|7405.5|7402.5|0
1642076400000|2022-01-13 12:20:00|7406.3|7403.3|7405.3|7402.3|7406.4|7403.4|7402.3|7399.3|0
1642076700000|2022-01-13 12:25:00|7405.9|7402.9|7408.1|7405.1|7408.5|7405.5|7405.7|7402.7|0
1642077000000|2022-01-13 12:30:00|7408.2|7405.2|7411.2|7408.2|7411.2|7408.2|7407.3|7404.3|0
1642077300000|2022-01-13 12:35:00|7411.3|7408.3|7412.6|7409.6|7413|7410|7411.2|7408.2|0
1642077600000|2022-01-13 12:40:00|7412.5|7409.5|7414.8|7411.8|7415|7412|7412.4|7409.4|0
1642077900000|2022-01-13 12:45:00|7414.9|7411.9|7414.8|7411.8|7416.2|7413.2|7414.3|7411.3|0
1642078200000|2022-01-13 12:50:00|7415|7412|7412.9|7409.9|7415.4|7412.4|7411.6|7408.6|0
1642078500000|2022-01-13 12:55:00|7413|7410|7412.9|7409.9|7413.4|7410.4|7412.1|7409.1|0
1642078800000|2022-01-13 13:00:00|7413.1|7410.1|7410|7407|7414|7411|7408.2|7405.2|0
1642079100000|2022-01-13 13:05:00|7410.1|7407.1|7407.6|7404.6|7410.2|7407.2|7406.8|7403.8|0
1642079400000|2022-01-13 13:10:00|7407.5|7404.5|7414.6|7411.6|7414.9|7411.9|7406.6|7403.6|0
1642079700000|2022-01-13 13:15:00|7415|7412|7412.8|7409.8|7415|7412|7409.9|7406.9|0
1642080000000|2022-01-13 13:20:00|7412.6|7409.6|7411.1|7408.1|7413.2|7410.2|7408.1|7405.1|0
1642080300000|2022-01-13 13:25:00|7411.3|7408.3|7411.5|7408.5|7413.9|7410.9|7411.3|7408.3|0
1642080600000|2022-01-13 13:30:00|7411.2|7408.2|7420.6|7417.6|7421.4|7418.4|7409.2|7406.2|0
1642080900000|2022-01-13 13:35:00|7420.4|7417.4|7419|7416|7424.6|7421.6|7416.8|7413.8|0
1642081200000|2022-01-13 13:40:00|7419.2|7416.2|7418.9|7415.9|7419.8|7416.8|7416.6|7413.6|0
1642081500000|2022-01-13 13:45:00|7418.7|7415.7|7424.3|7421.3|7425.5|7422.5|7418.6|7415.6|0
1642081800000|2022-01-13 13:50:00|7424.4|7421.4|7430.2|7427.2|7430.5|7427.5|7424|7421|0
1642082100000|2022-01-13 13:55:00|7429.3|7426.3|7426.7|7423.7|7430.3|7427.3|7424.4|7421.4|0
1642082400000|2022-01-13 14:00:00|7426.8|7423.8|7429.5|7426.5|7429.6|7426.6|7426.3|7423.3|0
1642082700000|2022-01-13 14:05:00|7429.8|7426.8|7432.8|7429.8|7432.8|7429.8|7427.4|7424.4|0
1642083000000|2022-01-13 14:10:00|7432.9|7429.9|7429.8|7426.8|7435.2|7432.2|7428.7|7425.7|0
1642083300000|2022-01-13 14:15:00|7429.5|7426.5|7427|7424|7429.6|7426.6|7425.5|7422.5|0
1642083600000|2022-01-13 14:20:00|7427.1|7424.1|7434.2|7431.2|7434.5|7431.5|7426.9|7423.9|0
1642083900000|2022-01-13 14:25:00|7434.3|7431.3|7420.9|7417.9|7438.1|7435.1|7420.9|7417.9|0
1642084200000|2022-01-13 14:30:00|7421.8|7418.8|7395.9|7394.1|7422.8|7419.8|7389.3|7387.5|0
1642084500000|2022-01-13 14:35:00|7395.4|7393.6|7418.4|7416.6|7424.2|7422.4|7386.4|7384.6|0
1642084800000|2022-01-13 14:40:00|7418.3|7416.5|7407.7|7405.9|7427.1|7425.3|7396.6|7394.8|0
1642085100000|2022-01-13 14:45:00|7407.3|7405.5|7402.3|7400.5|7413.9|7412.1|7392.9|7391.1|0
1642085400000|2022-01-13 14:50:00|7401|7399.2|7407.2|7405.4|7419.1|7417.3|7398.8|7397|0
1642085700000|2022-01-13 14:55:00|7406.1|7404.3|7403.7|7401.9|7420.3|7418.5|7402.5|7400.7|0
1642086000000|2022-01-13 15:00:00|7402.7|7400.9|7389.6|7387.8|7405|7403.2|7385|7383.2|0
1642086300000|2022-01-13 15:05:00|7390.2|7388.4|7380.8|7379|7396|7394.2|7379.8|7378|0
1642086600000|2022-01-13 15:10:00|7380|7378.2|7365.7|7363.9|7380.5|7378.7|7365.7|7363.9|0
1642086900000|2022-01-13 15:15:00|7366.1|7364.3|7342|7340.2|7366.8|7365|7333.1|7331.3|0
1642087200000|2022-01-13 15:20:00|7342.3|7340.5|7356.9|7355.1|7357.8|7356|7341|7339.2|0
1642087500000|2022-01-13 15:25:00|7357|7355.2|7357.1|7355.3|7358.5|7356.7|7342.7|7340.9|0
1642087800000|2022-01-13 15:30:00|7355.4|7353.6|7324.2|7322.4|7359.2|7357.4|7321.5|7319.7|0
1642088100000|2022-01-13 15:35:00|7324.3|7322.5|7322.4|7320.6|7335.3|7333.5|7316.7|7314.9|0
1642088400000|2022-01-13 15:40:00|7321.1|7319.3|7317.1|7315.3|7328.5|7326.7|7310.2|7308.4|0
1642088700000|2022-01-13 15:45:00|7316.8|7315|7308.1|7306.3|7326.1|7324.3|7307.9|7306.1|0
1642089000000|2022-01-13 15:50:00|7308.3|7306.5|7280.8|7279|7308.5|7306.7|7277.1|7275.3|0
1642089300000|2022-01-13 15:55:00|7281.6|7279.8|7296.3|7294.5|7300.5|7298.7|7281.6|7279.8|0
1642089600000|2022-01-13 16:00:00|7295.7|7293.9|7291.6|7289.8|7306.3|7304.5|7279.1|7277.3|0
1642089900000|2022-01-13 16:05:00|7290.4|7288.6|7295.9|7294.1|7308.3|7306.5|7288.2|7286.4|0
1642090200000|2022-01-13 16:10:00|7295.5|7293.7|7281|7279.2|7295.5|7293.7|7276.4|7274.6|0
1642090500000|2022-01-13 16:15:00|7281.6|7279.8|7287.1|7285.3|7296.2|7294.4|7279.7|7277.9|0
1642090800000|2022-01-13 16:20:00|7287.2|7285.4|7309.8|7308|7310.3|7308.5|7282.5|7280.7|0
1642091100000|2022-01-13 16:25:00|7309.5|7307.7|7321.2|7319.4|7322.9|7321.1|7307.6|7305.8|0
1642091400000|2022-01-13 16:30:00|7320.9|7319.1|7318.3|7316.5|7322.4|7320.6|7307.6|7305.8|0
1642091700000|2022-01-13 16:35:00|7318.5|7316.7|7327.3|7325.5|7327.7|7325.9|7317.9|7316.1|0
1642092000000|2022-01-13 16:40:00|7326.4|7324.6|7316.8|7315|7328.9|7327.1|7313.1|7311.3|0
1642092300000|2022-01-13 16:45:00|7316.7|7314.9|7311.4|7309.6|7318.8|7317|7308.4|7306.6|0
1642092600000|2022-01-13 16:50:00|7311.2|7309.4|7315.9|7314.1|7316.9|7315.1|7299.8|7298|0
1642092900000|2022-01-13 16:55:00|7316.3|7314.5|7302|7300.2|7316.3|7314.5|7299.8|7298|0
1642093200000|2022-01-13 17:00:00|7300.5|7298.7|7276.9|7275.1|7300.6|7298.8|7275.2|7273.4|0
1642093500000|2022-01-13 17:05:00|7276.7|7274.9|7284.6|7282.8|7289.7|7287.9|7276.1|7274.3|0
1642093800000|2022-01-13 17:10:00|7285.2|7283.4|7274.3|7272.5|7285.9|7284.1|7273.7|7271.9|0
1642094100000|2022-01-13 17:15:00|7273.9|7272.1|7241.1|7239.3|7274.2|7272.4|7237.7|7235.9|0
1642094400000|2022-01-13 17:20:00|7241|7239.2|7229.4|7227.6|7241.1|7239.3|7217.8|7216|0
1642094700000|2022-01-13 17:25:00|7228.7|7226.9|7224.8|7223|7235.8|7234|7220.4|7218.6|0
1642095000000|2022-01-13 17:30:00|7224.2|7222.4|7236.9|7235.1|7237.6|7235.8|7211.7|7209.9|0
1642095300000|2022-01-13 17:35:00|7236.4|7234.6|7231.8|7230|7242.6|7240.8|7225.3|7223.5|0
1642095600000|2022-01-13 17:40:00|7232.7|7230.9|7220.1|7218.3|7233.5|7231.7|7219.4|7217.6|0
1642095900000|2022-01-13 17:45:00|7219.9|7218.1|7212.6|7210.8|7228.7|7226.9|7204.5|7202.7|0
1642096200000|2022-01-13 17:50:00|7211.7|7209.9|7222.4|7220.6|7225|7223.2|7210.3|7208.5|0
1642096500000|2022-01-13 17:55:00|7222.6|7220.8|7232|7230.2|7234.7|7232.9|7221.4|7219.6|0
1642096800000|2022-01-13 18:00:00|7231.5|7229.7|7241.1|7239.3|7245.5|7243.7|7216.5|7214.7|0
1642097100000|2022-01-13 18:05:00|7240.7|7238.9|7246.9|7245.1|7255.7|7253.9|7237.5|7235.7|0
1642097400000|2022-01-13 18:10:00|7246|7244.2|7237.1|7235.3|7251.4|7249.6|7231.2|7229.4|0
1642097700000|2022-01-13 18:15:00|7237.3|7235.5|7235|7233.2|7248|7246.2|7229.5|7227.7|0
1642098000000|2022-01-13 18:20:00|7234.9|7233.1|7244.6|7242.8|7251.1|7249.3|7234|7232.2|0
1642098300000|2022-01-13 18:25:00|7244.8|7243|7239.4|7237.6|7249.9|7248.1|7229.7|7227.9|0
1642098600000|2022-01-13 18:30:00|7239.5|7237.7|7232|7230.2|7239.6|7237.8|7230|7228.2|0
1642098900000|2022-01-13 18:35:00|7231.6|7229.8|7238.4|7236.6|7240.8|7239|7224.2|7222.4|0
1642099200000|2022-01-13 18:40:00|7237.9|7236.1|7235.4|7233.6|7240.8|7239|7231.2|7229.4|0
1642099500000|2022-01-13 18:45:00|7235.5|7233.7|7244.5|7242.7|7245.3|7243.5|7234.3|7232.5|0
1642099800000|2022-01-13 18:50:00|7243.9|7242.1|7245.5|7243.7|7246.7|7244.9|7237.3|7235.5|0
1642100100000|2022-01-13 18:55:00|7245.4|7243.6|7253.6|7251.8|7257.1|7255.3|7243.6|7241.8|0
1642100400000|2022-01-13 19:00:00|7253.5|7251.7|7265.1|7263.3|7268.5|7266.7|7249.2|7247.4|0
1642100700000|2022-01-13 19:05:00|7265.2|7263.4|7265|7263.2|7266.4|7264.6|7257.8|7256|0
1642101000000|2022-01-13 19:10:00|7265.2|7263.4|7253.6|7251.8|7265.5|7263.7|7252.7|7250.9|0
1642101300000|2022-01-13 19:15:00|7255.7|7253.9|7238.9|7237.1|7257.7|7255.9|7233.3|7231.5|0
1642101600000|2022-01-13 19:20:00|7239.1|7237.3|7241.5|7239.7|7243.6|7241.8|7234.1|7232.3|0
1642101900000|2022-01-13 19:25:00|7241.2|7239.4|7233.1|7231.3|7241.2|7239.4|7231.1|7229.3|0
1642102200000|2022-01-13 19:30:00|7233|7231.2|7233.2|7231.4|7236.1|7234.3|7220.8|7219|0
1642102500000|2022-01-13 19:35:00|7233.1|7231.3|7219.3|7217.5|7235.9|7234.1|7219.3|7217.5|0
1642102800000|2022-01-13 19:40:00|7220.5|7218.7|7229.3|7227.5|7233.2|7231.4|7220.2|7218.4|0
1642103100000|2022-01-13 19:45:00|7229.9|7228.1|7219.9|7218.1|7233.6|7231.8|7218.5|7216.7|0
1642103400000|2022-01-13 19:50:00|7219.5|7217.7|7228.5|7226.7|7231.3|7229.5|7216.6|7214.8|0
1642103700000|2022-01-13 19:55:00|7228.2|7226.4|7236.1|7234.3|7237.4|7235.6|7228.2|7226.4|0
1642104000000|2022-01-13 20:00:00|7235.5|7233.7|7211.9|7210.1|7235.5|7233.7|7204.7|7202.9|0
1642104300000|2022-01-13 20:05:00|7211.4|7209.6|7201.3|7199.5|7220.5|7218.7|7200.7|7198.9|0
1642104600000|2022-01-13 20:10:00|7200.8|7199|7194.7|7192.9|7201.5|7199.7|7189.3|7187.5|0
1642104900000|2022-01-13 20:15:00|7194.2|7192.4|7205.3|7203.5|7208.8|7207|7189.2|7187.4|0
1642105200000|2022-01-13 20:20:00|7205.5|7203.7|7189.3|7187.5|7209.2|7207.4|7184.5|7182.7|0
1642105500000|2022-01-13 20:25:00|7189.6|7187.8|7206.2|7204.4|7207|7205.2|7187.4|7185.6|0
1642105800000|2022-01-13 20:30:00|7206.8|7205|7199.6|7197.8|7212.7|7210.9|7198.2|7196.4|0
1642106100000|2022-01-13 20:35:00|7199.2|7197.4|7178.8|7177|7201.7|7199.9|7175.4|7173.6|0
1642106400000|2022-01-13 20:40:00|7178.9|7177.1|7178.8|7177|7185.9|7184.1|7175.8|7174|0
1642106700000|2022-01-13 20:45:00|7179|7177.2|7169|7167.2|7183.4|7181.6|7168|7166.2|0
1642107000000|2022-01-13 20:50:00|7166.9|7165.1|7146.1|7144.3|7166.9|7165.1|7145|7143.2|0
1642107300000|2022-01-13 20:55:00|7145.5|7143.7|7155.5|7153.7|7162.6|7160.8|7142.4|7140.6|0
1642107600000|2022-01-13 21:00:00|7156.1|7153.1|7151.7|7148.7|7160.3|7157.3|7149.2|7146.2|0
1642107900000|2022-01-13 21:05:00|7151.9|7148.9|7148.5|7145.5|7153.3|7150.3|7148.5|7145.5|0
1642108200000|2022-01-13 21:10:00|7148.6|7145.6|7149.5|7146.5|7149.8|7146.8|7146.7|7143.7|0
1642108500000|2022-01-13 21:15:00|7149.4|7146.4|7147.9|7144.9|7150.7|7147.7|7146.9|7143.9|0
1642108800000|2022-01-13 21:20:00|7148|7145|7145.3|7142.3|7148|7145|7145.2|7142.2|0
1642109100000|2022-01-13 21:25:00|7145.7|7142.7|7138.4|7135.4|7145.7|7142.7|7136|7133|0
1642109400000|2022-01-13 21:30:00|7138.5|7135.5|7142.5|7139.5|7142.5|7139.5|7135.4|7132.4|0
1642109700000|2022-01-13 21:35:00|7142.6|7139.6|7143.5|7140.5|7144.2|7141.2|7142|7139|0
1642110000000|2022-01-13 21:40:00|7143.9|7140.9|7146.8|7143.8|7146.9|7143.9|7143.8|7140.8|0
1642110300000|2022-01-13 21:45:00|7146.5|7143.5|7147|7144|7147.3|7144.3|7145.4|7142.4|0
1642110600000|2022-01-13 21:50:00|7147.7|7144.7|7148.3|7145.3|7148.8|7145.8|7146.6|7143.6|0
1642110900000|2022-01-13 21:55:00|7148.1|7145.1|7149.9|7146.9|7149.9|7146.9|7147.6|7144.6|0
1642111200000|2022-01-13 22:00:00|7149.8|7146.8|7152|7149|7152.5|7149.5|7149.4|7146.4|0
1642111500000|2022-01-13 22:05:00|7152.1|7149.1|7153.8|7150.8|7155.1|7152.1|7151.5|7148.5|0
1642111800000|2022-01-13 22:10:00|7153.6|7150.6|7152.3|7149.3|7153.8|7150.8|7151.5|7148.5|0
1642112100000|2022-01-13 22:15:00|7152.2|7149.2|7152.2|7149.2|7155.2|7152.2|7151.8|7148.8|0
1642112400000|2022-01-13 22:20:00|7152.1|7149.1|7154|7151|7154.8|7151.8|7152|7149|0
1642112700000|2022-01-13 22:25:00|7154.1|7151.1|7153.6|7150.6|7154.4|7151.4|7153|7150|0
1642113000000|2022-01-13 22:30:00|7153.5|7150.5|7152.9|7149.9|7153.5|7150.5|7152.1|7149.1|0
1642113300000|2022-01-13 22:35:00|7153|7150|7153.7|7150.7|7153.7|7150.7|7151.6|7148.6|0
1642113600000|2022-01-13 22:40:00|7153.6|7150.6|7154.4|7151.4|7154.4|7151.4|7153.2|7150.2|0
1642113900000|2022-01-13 22:45:00|7154.3|7151.3|7153.7|7150.7|7154.4|7151.4|7153.3|7150.3|0
1642114200000|2022-01-13 22:50:00|7153.6|7150.6|7153.2|7150.2|7153.8|7150.8|7152.8|7149.8|0
1642114500000|2022-01-13 22:55:00|7153.4|7150.4|7154|7151|7154|7151|7152.9|7149.9|0
1642114800000|2022-01-13 23:00:00|7153.7|7150.7|7155.8|7152.8|7157|7154|7153.7|7150.7|0
1642115100000|2022-01-13 23:05:00|7155.9|7152.9|7154|7151|7155.9|7152.9|7153.3|7150.3|0
1642115400000|2022-01-13 23:10:00|7153.9|7150.9|7155.5|7152.5|7155.8|7152.8|7152.9|7149.9|0
1642115700000|2022-01-13 23:15:00|7155.8|7152.8|7153.3|7150.3|7156.8|7153.8|7153.3|7150.3|0
1642116000000|2022-01-13 23:20:00|7153.2|7150.2|7151.1|7148.1|7153.2|7150.2|7151.1|7148.1|0
1642116300000|2022-01-13 23:25:00|7151.6|7148.6|7151.4|7148.4|7152.1|7149.1|7149.5|7146.5|0
1642116600000|2022-01-13 23:30:00|7151.3|7148.3|7151.1|7148.1|7152.3|7149.3|7151|7148|0
1642116900000|2022-01-13 23:35:00|7151|7148|7148.3|7145.3|7151.2|7148.2|7148.3|7145.3|0
1642117200000|2022-01-13 23:40:00|7148.4|7145.4|7149.2|7146.2|7149.8|7146.8|7147.8|7144.8|0
1642117500000|2022-01-13 23:45:00|7149|7146|7151.1|7148.1|7151.6|7148.6|7148.6|7145.6|0
1642117800000|2022-01-13 23:50:00|7151.3|7148.3|7149|7146|7151.3|7148.3|7148.2|7145.2|0
1642118100000|2022-01-13 23:55:00|7149.1|7146.1|7149|7146|7149.8|7146.8|7147.6|7144.6|0
1642118400000|2022-01-14 00:00:00|7148.9|7145.9|7137.5|7134.5|7149|7146|7137.3|7134.3|0
1642118700000|2022-01-14 00:05:00|7137.7|7134.7|7141.2|7138.2|7141.6|7138.6|7137.4|7134.4|0
1642119000000|2022-01-14 00:10:00|7141.1|7138.1|7141.9|7138.9|7142.3|7139.3|7140|7137|0
1642119300000|2022-01-14 00:15:00|7141.7|7138.7|7145.7|7142.7|7145.9|7142.9|7141.4|7138.4|0
1642119600000|2022-01-14 00:20:00|7145.4|7142.4|7142.7|7139.7|7146.1|7143.1|7142.6|7139.6|0
1642119900000|2022-01-14 00:25:00|7143|7140|7136.8|7133.8|7144|7141|7136.7|7133.7|0
1642120200000|2022-01-14 00:30:00|7136.9|7133.9|7136.6|7133.6|7138|7135|7134.1|7131.1|0
1642120500000|2022-01-14 00:35:00|7136.7|7133.7|7143.6|7140.6|7144.7|7141.7|7136.7|7133.7|0
1642120800000|2022-01-14 00:40:00|7142.8|7139.8|7143.6|7140.6|7144.3|7141.3|7142.4|7139.4|0
1642121100000|2022-01-14 00:45:00|7144|7141|7137.7|7134.7|7144.1|7141.1|7136.9|7133.9|0
1642121400000|2022-01-14 00:50:00|7137.9|7134.9|7137.6|7134.6|7139.1|7136.1|7137.4|7134.4|0
1642121700000|2022-01-14 00:55:00|7137.9|7134.9|7138.2|7133.2|7138.9|7135.9|7135.7|7132.7|0
1642122000000|2022-01-14 01:00:00|7138.5|7133.5|7142.4|7137.4|7145.5|7140.5|7136.7|7131.7|0
1642122300000|2022-01-14 01:05:00|7142.6|7137.6|7142|7137|7143|7138|7139.1|7134.1|0
1642122600000|2022-01-14 01:10:00|7142.1|7137.1|7137.5|7132.5|7143.5|7138.5|7136.8|7131.8|0
1642122900000|2022-01-14 01:15:00|7137.9|7132.9|7134.3|7129.3|7138.5|7133.5|7133|7128|0
1642123200000|2022-01-14 01:20:00|7134.2|7129.2|7137.3|7132.3|7138.4|7133.4|7131|7126|0
1642123500000|2022-01-14 01:25:00|7137.1|7132.1|7131.3|7126.3|7138.5|7133.5|7130.3|7125.3|0
1642123800000|2022-01-14 01:30:00|7131.4|7126.4|7130.5|7125.5|7133|7128|7127|7122|0
1642124100000|2022-01-14 01:35:00|7130.7|7125.7|7135.6|7130.6|7138.4|7133.4|7130.3|7125.3|0
1642124400000|2022-01-14 01:40:00|7135.8|7130.8|7125.1|7120.1|7136.6|7131.6|7124.8|7119.8|0
1642124700000|2022-01-14 01:45:00|7125.2|7120.2|7128.6|7123.6|7130.6|7125.6|7119.9|7114.9|0
1642125000000|2022-01-14 01:50:00|7128.8|7123.8|7126.5|7121.5|7128.8|7123.8|7124.7|7119.7|0
1642125300000|2022-01-14 01:55:00|7126.6|7121.6|7125.7|7120.7|7128|7123|7121.8|7116.8|0
1642125600000|2022-01-14 02:00:00|7125.8|7120.8|7127.3|7122.3|7129.2|7124.2|7123|7118|0
1642125900000|2022-01-14 02:05:00|7126.6|7121.6|7125.6|7120.6|7128.8|7123.8|7125.2|7120.2|0
1642126200000|2022-01-14 02:10:00|7125.9|7120.9|7106|7101|7126.6|7121.6|7105.5|7100.5|0
1642126500000|2022-01-14 02:15:00|7106.2|7101.2|7105.5|7100.5|7110.2|7105.2|7102.7|7097.7|0
1642126800000|2022-01-14 02:20:00|7105.3|7100.3|7109.5|7104.5|7113.1|7108.1|7105.1|7100.1|0
1642127100000|2022-01-14 02:25:00|7109.4|7104.4|7112.4|7107.4|7113.6|7108.6|7108.8|7103.8|0
1642127400000|2022-01-14 02:30:00|7112.5|7107.5|7115.5|7110.5|7117.5|7112.5|7112.5|7107.5|0
1642127700000|2022-01-14 02:35:00|7115.8|7110.8|7117.6|7112.6|7117.8|7112.8|7115.2|7110.2|0
1642128000000|2022-01-14 02:40:00|7117.7|7112.7|7121.4|7116.4|7122.8|7117.8|7117.4|7112.4|0
1642128300000|2022-01-14 02:45:00|7121.6|7116.6|7118.4|7113.4|7122.8|7117.8|7118.1|7113.1|0
1642128600000|2022-01-14 02:50:00|7118.6|7113.6|7119.7|7114.7|7121.3|7116.3|7118.4|7113.4|0
1642128900000|2022-01-14 02:55:00|7119.9|7114.9|7121.5|7116.5|7122.6|7117.6|7119.5|7114.5|0
1642129200000|2022-01-14 03:00:00|7121.6|7116.6|7115.8|7110.8|7122.3|7117.3|7115.7|7110.7|0
1642129500000|2022-01-14 03:05:00|7115.7|7110.7|7126.6|7121.6|7129.5|7124.5|7115.6|7110.6|0
1642129800000|2022-01-14 03:10:00|7126.5|7121.5|7123.4|7118.4|7129.1|7124.1|7121.4|7116.4|0
1642130100000|2022-01-14 03:15:00|7123.3|7118.3|7127|7122|7127.7|7122.7|7122.1|7117.1|0
1642130400000|2022-01-14 03:20:00|7127.1|7122.1|7127|7122|7128.8|7123.8|7123.8|7118.8|0
1642130700000|2022-01-14 03:25:00|7127.1|7122.1|7125.4|7120.4|7129.7|7124.7|7125.3|7120.3|0
1642131000000|2022-01-14 03:30:00|7125.3|7120.3|7122|7117|7127.2|7122.2|7119.3|7114.3|0
1642131300000|2022-01-14 03:35:00|7122.1|7117.1|7123.3|7118.3|7125.8|7120.8|7120.8|7115.8|0
1642131600000|2022-01-14 03:40:00|7123.2|7118.2|7119.4|7114.4|7123.6|7118.6|7118.7|7113.7|0
1642131900000|2022-01-14 03:45:00|7119.3|7114.3|7120.2|7115.2|7121.2|7116.2|7116.3|7111.3|0
1642132200000|2022-01-14 03:50:00|7120.3|7115.3|7119.3|7114.3|7120.3|7115.3|7117.3|7112.3|0
1642132500000|2022-01-14 03:55:00|7119.4|7114.4|7124|7119|7126.1|7121.1|7119.4|7114.4|0
1642132800000|2022-01-14 04:00:00|7124.4|7119.4|7129.4|7124.4|7131.7|7126.7|7124.4|7119.4|0
1642133100000|2022-01-14 04:05:00|7129.6|7124.6|7136|7131|7136.4|7131.4|7129.6|7124.6|0
1642133400000|2022-01-14 04:10:00|7136.1|7131.1|7136.6|7131.6|7139.8|7134.8|7134.9|7129.9|0
1642133700000|2022-01-14 04:15:00|7136.5|7131.5|7136.3|7131.3|7137.4|7132.4|7134.8|7129.8|0
1642134000000|2022-01-14 04:20:00|7136.4|7131.4|7145.8|7140.8|7147|7142|7136|7131|0
1642134300000|2022-01-14 04:25:00|7145.9|7140.9|7144.1|7139.1|7147.2|7142.2|7143.8|7138.8|0
1642134600000|2022-01-14 04:30:00|7144|7139|7142.6|7137.6|7145|7140|7141.7|7136.7|0
1642134900000|2022-01-14 04:35:00|7142.5|7137.5|7140.4|7135.4|7143.6|7138.6|7139.5|7134.5|0
1642135200000|2022-01-14 04:40:00|7140.3|7135.3|7139.2|7134.2|7140.3|7135.3|7137.9|7132.9|0
1642135500000|2022-01-14 04:45:00|7139.3|7134.3|7140.1|7135.1|7141.4|7136.4|7138.3|7133.3|0
1642135800000|2022-01-14 04:50:00|7139.6|7134.6|7139.6|7134.6|7140.7|7135.7|7138.4|7133.4|0
1642136100000|2022-01-14 04:55:00|7139.5|7134.5|7139.7|7134.7|7139.8|7134.8|7138.3|7133.3|0
1642136400000|2022-01-14 05:00:00|7139.8|7134.8|7143|7138|7144.1|7139.1|7139.7|7134.7|0
1642136700000|2022-01-14 05:05:00|7142.9|7137.9|7138.9|7133.9|7143.3|7138.3|7135.2|7130.2|0
1642137000000|2022-01-14 05:10:00|7139|7134|7140|7135|7142.1|7137.1|7137.4|7132.4|0
1642137300000|2022-01-14 05:15:00|7140.1|7135.1|7143.9|7138.9|7143.9|7138.9|7140|7135|0
1642137600000|2022-01-14 05:20:00|7143.6|7138.6|7143.2|7138.2|7144.3|7139.3|7141.3|7136.3|0
1642137900000|2022-01-14 05:25:00|7143.3|7138.3|7143.4|7138.4|7146.6|7141.6|7141.7|7136.7|0
1642138200000|2022-01-14 05:30:00|7143.3|7138.3|7140.9|7135.9|7145.2|7140.2|7140.5|7135.5|0
1642138500000|2022-01-14 05:35:00|7140.8|7135.8|7143.6|7138.6|7145.3|7140.3|7140.4|7135.4|0
1642138800000|2022-01-14 05:40:00|7143.4|7138.4|7142|7137|7144.1|7139.1|7140|7135|0
1642139100000|2022-01-14 05:45:00|7141.9|7136.9|7143.9|7138.9|7143.9|7138.9|7141|7136|0
1642139400000|2022-01-14 05:50:00|7144|7139|7146.2|7141.2|7146.7|7141.7|7142.3|7137.3|0
1642139700000|2022-01-14 05:55:00|7146.1|7141.1|7151.1|7146.1|7151.5|7146.5|7145.9|7140.9|0
1642140000000|2022-01-14 06:00:00|7151.2|7146.2|7150.1|7145.1|7156.7|7151.7|7149.8|7144.8|0
1642140300000|2022-01-14 06:05:00|7149.9|7144.9|7145.5|7140.5|7150|7145|7143.6|7138.6|0
1642140600000|2022-01-14 06:10:00|7145.6|7140.6|7152.2|7147.2|7152.3|7147.3|7145.1|7140.1|0
1642140900000|2022-01-14 06:15:00|7152.3|7147.3|7154.8|7149.8|7157.2|7152.2|7152.2|7147.2|0
1642141200000|2022-01-14 06:20:00|7154.9|7149.9|7149.6|7144.6|7158.6|7153.6|7147.1|7142.1|0
1642141500000|2022-01-14 06:25:00|7149.8|7144.8|7150.9|7145.9|7151.7|7146.7|7145.9|7140.9|0
1642141800000|2022-01-14 06:30:00|7150.8|7145.8|7155.3|7150.3|7158.6|7153.6|7150.6|7145.6|0
1642142100000|2022-01-14 06:35:00|7155.2|7150.2|7154.4|7149.4|7156.3|7151.3|7152.5|7147.5|0
1642142400000|2022-01-14 06:40:00|7154.5|7149.5|7156.3|7151.3|7158.1|7153.1|7154.4|7149.4|0
1642142700000|2022-01-14 06:45:00|7156.4|7151.4|7155|7150|7157.3|7152.3|7153.2|7148.2|0
1642143000000|2022-01-14 06:50:00|7155.2|7150.2|7152.6|7147.6|7155.2|7150.2|7152.4|7147.4|0
1642143300000|2022-01-14 06:55:00|7152.5|7147.5|7153.7|7148.7|7154.5|7149.5|7152.5|7147.5|0
1642143600000|2022-01-14 07:00:00|7154.2|7149.2|7155|7150|7158|7153|7152.4|7147.4|0
1642143900000|2022-01-14 07:05:00|7155.1|7150.1|7155.7|7150.7|7158|7153|7153.9|7148.9|0
1642144200000|2022-01-14 07:10:00|7155.9|7150.9|7161|7156|7163.1|7158.1|7154.8|7149.8|0
1642144500000|2022-01-14 07:15:00|7161.7|7156.7|7165.4|7160.4|7166.8|7161.8|7160.9|7155.9|0
1642144800000|2022-01-14 07:20:00|7165.2|7160.2|7164.9|7159.9|7168.8|7163.8|7163.4|7158.4|0
1642145100000|2022-01-14 07:25:00|7165|7160|7162|7157|7165.6|7160.6|7161.2|7156.2|0
1642145400000|2022-01-14 07:30:00|7161.9|7156.9|7154.5|7149.5|7161.9|7156.9|7152.7|7147.7|0
1642145700000|2022-01-14 07:35:00|7154.6|7149.6|7149|7144|7158|7153|7148.7|7143.7|0
1642146000000|2022-01-14 07:40:00|7149.7|7144.7|7149.3|7144.3|7152.8|7147.8|7144.3|7139.3|0
1642146300000|2022-01-14 07:45:00|7149.2|7144.2|7146.9|7141.9|7151.1|7146.1|7145.9|7140.9|0
1642146600000|2022-01-14 07:50:00|7147|7142|7143.9|7138.9|7148|7143|7143.2|7138.2|0
1642146900000|2022-01-14 07:55:00|7144|7139|7142.4|7137.4|7144|7139|7139.7|7134.7|0
1642147200000|2022-01-14 08:00:00|7143.1|7138.1|7132|7127|7148.6|7143.6|7130.8|7125.8|0
1642147500000|2022-01-14 08:05:00|7131.7|7126.7|7139.6|7134.6|7141.1|7136.1|7131|7126|0
1642147800000|2022-01-14 08:10:00|7139.7|7134.7|7146.3|7141.3|7148.5|7143.5|7136.4|7131.4|0
1642148100000|2022-01-14 08:15:00|7146.8|7141.8|7157.8|7152.8|7163|7158|7146.6|7141.6|0
1642148400000|2022-01-14 08:20:00|7157.7|7152.7|7162|7157|7162.2|7157.2|7153.6|7148.6|0
1642148700000|2022-01-14 08:25:00|7161.9|7156.9|7160.1|7155.1|7166.3|7161.3|7157.3|7152.3|0
1642149000000|2022-01-14 08:30:00|7159.9|7154.9|7160.9|7155.9|7165.3|7160.3|7157.9|7152.9|0
1642149300000|2022-01-14 08:35:00|7161.1|7156.1|7157.5|7152.5|7165.8|7160.8|7155.6|7150.6|0
1642149600000|2022-01-14 08:40:00|7157.4|7152.4|7152.1|7147.1|7158.3|7153.3|7148|7143|0
1642149900000|2022-01-14 08:45:00|7151.9|7146.9|7148|7143|7154.9|7149.9|7146.6|7141.6|0
1642150200000|2022-01-14 08:50:00|7148.2|7143.2|7149.1|7144.1|7152.6|7147.6|7144.2|7139.2|0
1642150500000|2022-01-14 08:55:00|7148.7|7143.7|7150.1|7145.1|7156|7151|7144.8|7139.8|0
1642150800000|2022-01-14 09:00:00|7149.6|7144.6|7184.9|7181.9|7188.9|7185.9|7149.6|7144.6|0
1642151100000|2022-01-14 09:05:00|7186.5|7183.5|7180.8|7177.8|7187.7|7184.7|7180.5|7177.5|0
1642151400000|2022-01-14 09:10:00|7180.9|7177.9|7184.3|7181.3|7187.6|7184.6|7175.1|7172.1|0
1642151700000|2022-01-14 09:15:00|7184.4|7181.4|7189.9|7186.9|7190.4|7187.4|7183.7|7180.7|0
1642152000000|2022-01-14 09:20:00|7187.4|7184.4|7195.7|7192.7|7196.4|7193.4|7187.4|7184.4|0
1642152300000|2022-01-14 09:25:00|7196.3|7193.3|7185.9|7182.9|7196.4|7193.4|7181.6|7178.6|0
1642152600000|2022-01-14 09:30:00|7187.1|7184.1|7189.2|7186.2|7192.3|7189.3|7185.9|7182.9|0
1642152900000|2022-01-14 09:35:00|7192.2|7189.2|7189.8|7186.8|7193.5|7190.5|7188.4|7185.4|0
1642153200000|2022-01-14 09:40:00|7189.3|7186.3|7187.9|7184.9|7191.2|7188.2|7187.1|7184.1|0
1642153500000|2022-01-14 09:45:00|7188.2|7185.2|7186.7|7183.7|7188.7|7185.7|7184.6|7181.6|0
1642153800000|2022-01-14 09:50:00|7186.9|7183.9|7182|7179|7187.6|7184.6|7181.3|7178.3|0
1642154100000|2022-01-14 09:55:00|7182.1|7179.1|7182.5|7179.5|7183.9|7180.9|7180.9|7177.9|0
1642154400000|2022-01-14 10:00:00|7182.9|7179.9|7176.6|7173.6|7182.9|7179.9|7175.9|7172.9|0
1642154700000|2022-01-14 10:05:00|7176.4|7173.4|7176.5|7173.5|7177.4|7174.4|7175|7172|0
1642155000000|2022-01-14 10:10:00|7176.2|7173.2|7177.5|7174.5|7179.7|7176.7|7176.1|7173.1|0
1642155300000|2022-01-14 10:15:00|7177.8|7174.8|7170.6|7167.6|7179.9|7176.9|7170.5|7167.5|0
1642155600000|2022-01-14 10:20:00|7170.5|7167.5|7171.6|7168.6|7172.3|7169.3|7170.2|7167.2|0
1642155900000|2022-01-14 10:25:00|7171.7|7168.7|7166|7163|7172.3|7169.3|7163.9|7160.9|0
1642156200000|2022-01-14 10:30:00|7165.9|7162.9|7162.1|7159.1|7167.2|7164.2|7158.3|7155.3|0
1642156500000|2022-01-14 10:35:00|7163.4|7160.4|7164.4|7161.4|7164.5|7161.5|7160.9|7157.9|0
1642156800000|2022-01-14 10:40:00|7164.8|7161.8|7165.7|7162.7|7167.5|7164.5|7164.6|7161.6|0
1642157100000|2022-01-14 10:45:00|7165.6|7162.6|7170.2|7167.2|7170.3|7167.3|7164.7|7161.7|0
1642157400000|2022-01-14 10:50:00|7170.1|7167.1|7166.3|7163.3|7170.7|7167.7|7166.1|7163.1|0
1642157700000|2022-01-14 10:55:00|7166.4|7163.4|7167.5|7164.5|7167.5|7164.5|7166.3|7163.3|0
1642158000000|2022-01-14 11:00:00|7167.4|7164.4|7170.3|7167.3|7170.8|7167.8|7166|7163|0
1642158300000|2022-01-14 11:05:00|7170.2|7167.2|7168.7|7165.7|7171.2|7168.2|7168.5|7165.5|0
1642158600000|2022-01-14 11:10:00|7168.4|7165.4|7169.1|7166.1|7169.8|7166.8|7168.4|7165.4|0
1642158900000|2022-01-14 11:15:00|7168.8|7165.8|7167.9|7164.9|7169.2|7166.2|7166.4|7163.4|0
1642159200000|2022-01-14 11:20:00|7168.1|7165.1|7166.6|7163.6|7168.8|7165.8|7166.2|7163.2|0
1642159500000|2022-01-14 11:25:00|7167.1|7164.1|7162.3|7159.3|7167.1|7164.1|7162.3|7159.3|0
1642159800000|2022-01-14 11:30:00|7162.6|7159.6|7159.9|7156.9|7163.4|7160.4|7159.2|7156.2|0
1642160100000|2022-01-14 11:35:00|7159.7|7156.7|7154.5|7151.5|7160.1|7157.1|7154.5|7151.5|0
1642160400000|2022-01-14 11:40:00|7152.9|7149.9|7151.8|7148.8|7155.1|7152.1|7149.3|7146.3|0
1642160700000|2022-01-14 11:45:00|7151.9|7148.9|7149.8|7146.8|7152.4|7149.4|7147.6|7144.6|0
1642161000000|2022-01-14 11:50:00|7150|7147|7155.4|7152.4|7155.4|7152.4|7149|7146|0
1642161300000|2022-01-14 11:55:00|7155.6|7152.6|7152.5|7149.5|7155.7|7152.7|7149.3|7146.3|0
1642161600000|2022-01-14 12:00:00|7153.5|7150.5|7144.2|7141.2|7155.4|7152.4|7144.1|7141.1|0
1642161900000|2022-01-14 12:05:00|7144.4|7141.4|7126.5|7123.5|7144.6|7141.6|7126.4|7123.4|0
1642162200000|2022-01-14 12:10:00|7126.6|7123.6|7130|7127|7134.1|7131.1|7126.5|7123.5|0
1642162500000|2022-01-14 12:15:00|7130.3|7127.3|7131.6|7128.6|7134.7|7131.7|7130.2|7127.2|0
1642162800000|2022-01-14 12:20:00|7131.3|7128.3|7134.9|7131.9|7136.3|7133.3|7129.2|7126.2|0
1642163100000|2022-01-14 12:25:00|7134.8|7131.8|7126.4|7123.4|7135.3|7132.3|7125.7|7122.7|0
1642163400000|2022-01-14 12:30:00|7126.5|7123.5|7128.6|7125.6|7130.1|7127.1|7125.5|7122.5|0
1642163700000|2022-01-14 12:35:00|7128.3|7125.3|7116.7|7113.7|7129.4|7126.4|7116|7113|0
1642164000000|2022-01-14 12:40:00|7117.1|7114.1|7103.6|7100.6|7117.1|7114.1|7103.4|7100.4|0
1642164300000|2022-01-14 12:45:00|7103.4|7100.4|7102.5|7099.5|7109.1|7106.1|7101.5|7098.5|0
1642164600000|2022-01-14 12:50:00|7102.6|7099.6|7092.3|7089.3|7103.8|7100.8|7092|7089|0
1642164900000|2022-01-14 12:55:00|7092.5|7089.5|7072.4|7069.4|7092.8|7089.8|7071.4|7068.4|0
1642165200000|2022-01-14 13:00:00|7071.4|7068.4|7080.4|7077.4|7081.2|7078.2|7067.6|7064.6|0
1642165500000|2022-01-14 13:05:00|7080.3|7077.3|7086.1|7083.1|7090|7087|7079.6|7076.6|0
1642165800000|2022-01-14 13:10:00|7085.7|7082.7|7082.5|7079.5|7089.3|7086.3|7082.3|7079.3|0
1642166100000|2022-01-14 13:15:00|7082.6|7079.6|7094.1|7091.1|7099.2|7096.2|7082.5|7079.5|0
1642166400000|2022-01-14 13:20:00|7094.2|7091.2|7095.5|7092.5|7097.2|7094.2|7091.8|7088.8|0
1642166700000|2022-01-14 13:25:00|7095.4|7092.4|7088|7085|7096.1|7093.1|7086.1|7083.1|0
1642167000000|2022-01-14 13:30:00|7087.9|7084.9|7083.7|7080.7|7096.5|7093.5|7080.4|7077.4|0
1642167300000|2022-01-14 13:35:00|7083.3|7080.3|7074.2|7071.2|7083.6|7080.6|7073.8|7070.8|0
1642167600000|2022-01-14 13:40:00|7073.8|7070.8|7063.1|7060.1|7078.6|7075.6|7063.1|7060.1|0
1642167900000|2022-01-14 13:45:00|7063.5|7060.5|7064.8|7061.8|7070.8|7067.8|7063.2|7060.2|0
1642168200000|2022-01-14 13:50:00|7064.7|7061.7|7060.8|7057.8|7065.2|7062.2|7052.5|7049.5|0
1642168500000|2022-01-14 13:55:00|7060.7|7057.7|7071.8|7068.8|7071.8|7068.8|7060.7|7057.7|0
1642168800000|2022-01-14 14:00:00|7070.8|7067.8|7076|7073|7076|7073|7068.1|7065.1|0
1642169100000|2022-01-14 14:05:00|7076.2|7073.2|7088|7085|7090.6|7087.6|7075.9|7072.9|0
1642169400000|2022-01-14 14:10:00|7088.3|7085.3|7094.1|7091.1|7095|7092|7082.1|7079.1|0
1642169700000|2022-01-14 14:15:00|7094.3|7091.3|7096.1|7093.1|7100.4|7097.4|7092.5|7089.5|0
1642170000000|2022-01-14 14:20:00|7096.3|7093.3|7095.2|7092.2|7099.5|7096.5|7092.2|7089.2|0
1642170300000|2022-01-14 14:25:00|7099|7096|7108.4|7105.4|7109.5|7106.5|7098.8|7095.8|0
1642170600000|2022-01-14 14:30:00|7108.5|7105.5|7137.5|7135.7|7160.1|7158.3|7107.3|7104.7|0
1642170900000|2022-01-14 14:35:00|7137.2|7135.4|7188.8|7187|7197.9|7196.1|7133.8|7132|0
1642171200000|2022-01-14 14:40:00|7188.7|7186.9|7204.3|7202.5|7208.9|7207.1|7185.4|7183.6|0
1642171500000|2022-01-14 14:45:00|7204.9|7203.1|7197.6|7195.8|7227.5|7225.7|7194.2|7192.4|0
1642171800000|2022-01-14 14:50:00|7197.2|7195.4|7210.8|7209|7210.9|7209.1|7190.3|7188.5|0
1642172100000|2022-01-14 14:55:00|7210.6|7208.8|7221.3|7219.5|7229.3|7227.5|7206.7|7204.9|0
1642172400000|2022-01-14 15:00:00|7224.2|7222.4|7179.6|7177.8|7224.5|7222.7|7163.1|7161.3|0
1642172700000|2022-01-14 15:05:00|7179.8|7178|7192.9|7191.1|7209.3|7207.5|7179.8|7178|0
1642173000000|2022-01-14 15:10:00|7191.7|7189.9|7186|7184.2|7215.3|7213.5|7184.5|7182.7|0
1642173300000|2022-01-14 15:15:00|7187|7185.2|7231|7229.2|7235.9|7234.1|7187|7185.2|0
1642173600000|2022-01-14 15:20:00|7229.1|7227.3|7201|7199.2|7230.1|7228.3|7198.8|7197|0
1642173900000|2022-01-14 15:25:00|7200.7|7198.9|7202.5|7200.7|7212.2|7210.4|7191.5|7189.7|0
1642174200000|2022-01-14 15:30:00|7203.3|7201.5|7194.9|7193.1|7203.9|7202.1|7178.6|7176.8|0
1642174500000|2022-01-14 15:35:00|7194.7|7192.9|7176.8|7175|7194.7|7192.9|7165.2|7163.4|0
1642174800000|2022-01-14 15:40:00|7177.7|7175.9|7171.4|7169.6|7184.4|7182.6|7167.9|7166.1|0
1642175100000|2022-01-14 15:45:00|7172|7170.2|7194.7|7192.9|7196.8|7195|7165.1|7163.3|0
1642175400000|2022-01-14 15:50:00|7194.6|7192.8|7181.5|7179.7|7195.4|7193.6|7171.3|7169.5|0
1642175700000|2022-01-14 15:55:00|7181.4|7179.6|7182.3|7180.5|7191.9|7190.1|7174.3|7172.5|0
1642176000000|2022-01-14 16:00:00|7182.2|7180.4|7174.8|7173|7203.7|7201.9|7168.2|7166.4|0
1642176300000|2022-01-14 16:05:00|7174.5|7172.7|7153.3|7151.5|7174.5|7172.7|7151.6|7149.8|0
1642176600000|2022-01-14 16:10:00|7153.7|7151.9|7156.1|7154.3|7165.5|7163.7|7152.3|7150.5|0
1642176900000|2022-01-14 16:15:00|7155.9|7154.1|7156.4|7154.6|7164.7|7162.9|7141.3|7139.5|0
1642177200000|2022-01-14 16:20:00|7156.2|7154.4|7166.5|7164.7|7170|7168.2|7156.2|7154.4|0
1642177500000|2022-01-14 16:25:00|7166.8|7165|7164.4|7162.6|7182.1|7180.3|7162.1|7160.3|0
1642177800000|2022-01-14 16:30:00|7164.6|7162.8|7175.1|7173.3|7181.4|7179.6|7153.9|7152.1|0
1642178100000|2022-01-14 16:35:00|7175|7173.2|7187.4|7185.6|7194.6|7192.8|7175|7173.2|0
1642178400000|2022-01-14 16:40:00|7187.6|7185.8|7190|7188.2|7198.3|7196.5|7180.8|7179|0
1642178700000|2022-01-14 16:45:00|7190.4|7188.6|7192.7|7190.9|7205.2|7203.4|7188.3|7186.5|0
1642179000000|2022-01-14 16:50:00|7192.8|7191|7189.7|7187.9|7195.9|7194.1|7184.8|7183|0
1642179300000|2022-01-14 16:55:00|7189.6|7187.8|7187.2|7185.4|7193|7191.2|7183.3|7181.5|0
1642179600000|2022-01-14 17:00:00|7187.3|7185.5|7173.5|7171.7|7187.3|7185.5|7172.9|7171.1|0
1642179900000|2022-01-14 17:05:00|7173.6|7171.8|7184.7|7182.9|7184.7|7182.9|7170.4|7168.6|0
1642180200000|2022-01-14 17:10:00|7185.2|7183.4|7169.8|7168|7190.7|7188.9|7168.7|7166.9|0
1642180500000|2022-01-14 17:15:00|7170.9|7169.1|7174.5|7172.7|7180.8|7179|7168.9|7167.1|0
1642180800000|2022-01-14 17:20:00|7174|7172.2|7162.9|7161.1|7175.3|7173.5|7161.5|7159.7|0
1642181100000|2022-01-14 17:25:00|7163.8|7162|7173.7|7171.9|7176.3|7174.5|7160.7|7158.9|0
1642181400000|2022-01-14 17:30:00|7173.4|7171.6|7171.4|7169.6|7178.5|7176.7|7164.4|7162.6|0
1642181700000|2022-01-14 17:35:00|7171.3|7169.5|7170.1|7168.3|7178.1|7176.3|7167.2|7165.4|0
1642182000000|2022-01-14 17:40:00|7169.7|7167.9|7165.5|7163.7|7169.7|7167.9|7162.3|7160.5|0
1642182300000|2022-01-14 17:45:00|7164.8|7163|7149.7|7147.9|7166|7164.2|7143.2|7141.4|0
1642182600000|2022-01-14 17:50:00|7149.6|7147.8|7153.3|7151.5|7156.5|7154.7|7149.5|7147.7|0
1642182900000|2022-01-14 17:55:00|7153.7|7151.9|7141.1|7139.3|7153.7|7151.9|7137.8|7136|0
1642183200000|2022-01-14 18:00:00|7140.5|7138.7|7150.8|7149|7155.9|7154.1|7137.6|7135.8|0
1642183500000|2022-01-14 18:05:00|7151.1|7149.3|7145|7143.2|7153.2|7151.4|7142.8|7141|0
1642183800000|2022-01-14 18:10:00|7144.3|7142.5|7148.3|7146.5|7152.6|7150.8|7136.2|7134.4|0
1642184100000|2022-01-14 18:15:00|7148.1|7146.3|7150.1|7148.3|7152.4|7150.6|7142.7|7140.9|0
1642184400000|2022-01-14 18:20:00|7150|7148.2|7123.2|7121.4|7150|7148.2|7121.4|7119.6|0
1642184700000|2022-01-14 18:25:00|7123.4|7121.6|7130.4|7128.6|7130.9|7129.1|7118.7|7116.9|0
1642185000000|2022-01-14 18:30:00|7129.5|7127.7|7124.4|7122.6|7139.5|7137.7|7122.9|7121.1|0
1642185300000|2022-01-14 18:35:00|7123.9|7122.1|7131|7129.2|7133.8|7132|7121.9|7120.1|0
1642185600000|2022-01-14 18:40:00|7131.2|7129.4|7149|7147.2|7151.7|7149.9|7130|7128.2|0
1642185900000|2022-01-14 18:45:00|7148.8|7147|7152|7150.2|7152|7150.2|7143.4|7141.6|0
1642186200000|2022-01-14 18:50:00|7151.3|7149.5|7172.3|7170.5|7173|7171.2|7151.1|7149.3|0
1642186500000|2022-01-14 18:55:00|7172|7170.2|7183.9|7182.1|7191.2|7189.4|7167.5|7165.7|0
1642186800000|2022-01-14 19:00:00|7182.8|7181|7180|7178.2|7192|7190.2|7179.2|7177.4|0
1642187100000|2022-01-14 19:05:00|7180.7|7178.9|7179.3|7177.5|7182.5|7180.7|7172|7170.2|0
1642187400000|2022-01-14 19:10:00|7179|7177.2|7176.3|7174.5|7179|7177.2|7165.8|7164|0
1642187700000|2022-01-14 19:15:00|7177.1|7175.3|7174.3|7172.5|7180.8|7179|7171.2|7169.4|0
1642188000000|2022-01-14 19:20:00|7174.8|7173|7175|7173.2|7177.3|7175.5|7169.3|7167.5|0
1642188300000|2022-01-14 19:25:00|7175.6|7173.8|7156.2|7154.4|7179|7177.2|7154.6|7152.8|0
1642188600000|2022-01-14 19:30:00|7155.4|7153.6|7173.4|7171.6|7174|7172.2|7155.4|7153.6|0
1642188900000|2022-01-14 19:35:00|7173.3|7171.5|7178.2|7176.4|7186.6|7184.8|7172.9|7171.1|0
1642189200000|2022-01-14 19:40:00|7178.5|7176.7|7164.7|7162.9|7178.5|7176.7|7164.7|7162.9|0
1642189500000|2022-01-14 19:45:00|7165.3|7163.5|7173.2|7171.4|7179.2|7177.4|7164.5|7162.7|0
1642189800000|2022-01-14 19:50:00|7173.1|7171.3|7168|7166.2|7180.1|7178.3|7166.8|7165|0
1642190100000|2022-01-14 19:55:00|7168.5|7166.7|7165.6|7163.8|7175.6|7173.8|7165.6|7163.8|0
1642190400000|2022-01-14 20:00:00|7166|7164.2|7210.1|7208.3|7213.2|7211.4|7166|7164.2|0
1642190700000|2022-01-14 20:05:00|7210.3|7208.5|7190.2|7188.4|7210.3|7208.5|7188.1|7186.3|0
1642191000000|2022-01-14 20:10:00|7190.4|7188.6|7198.6|7196.8|7203.8|7202|7185.5|7183.7|0
1642191300000|2022-01-14 20:15:00|7199.5|7197.7|7219.4|7217.6|7221|7219.2|7191.9|7190.1|0
1642191600000|2022-01-14 20:20:00|7218.3|7216.5|7224.1|7222.3|7226.9|7225.1|7215.4|7213.6|0
1642191900000|2022-01-14 20:25:00|7223.6|7221.8|7210.7|7208.9|7226.3|7224.5|7210.4|7208.6|0
1642192200000|2022-01-14 20:30:00|7211.3|7209.5|7228.5|7226.7|7229.6|7227.8|7211.3|7209.5|0
1642192500000|2022-01-14 20:35:00|7228.3|7226.5|7225.2|7223.4|7232.5|7230.7|7224.3|7222.5|0
1642192800000|2022-01-14 20:40:00|7225|7223.2|7228.1|7226.3|7230.6|7228.8|7218.3|7216.5|0
1642193100000|2022-01-14 20:45:00|7228.4|7226.6|7219.4|7217.6|7232.4|7230.6|7211.1|7209.3|0
1642193400000|2022-01-14 20:50:00|7221.8|7220|7231|7229.2|7232.6|7230.8|7219.7|7217.9|0
1642193700000|2022-01-14 20:55:00|7230.5|7228.7|7229.8|7228|7233.1|7231.3|7222.3|7220.5|0
1642194000000|2022-01-14 21:00:00|7230.4|7227.4|7233.8|7230.8|7236.4|7233.4|7229.1|7226.1|0
1642194300000|2022-01-14 21:05:00|7233.9|7230.9|7233.6|7230.6|7235.4|7232.4|7232.6|7229.6|0
1642194600000|2022-01-14 21:10:00|7233.5|7230.5|7232.9|7229.9|7233.5|7230.5|7230.8|7227.8|0
1642194900000|2022-01-14 21:15:00|7232.8|7229.8|7234.7|7231.7|7234.7|7231.7|7231.9|7228.9|0
1642195200000|2022-01-14 21:20:00|7234.6|7231.6|7225.9|7222.9|7235|7232|7225.2|7222.2|0
1642195500000|2022-01-14 21:25:00|7225.7|7222.7|7227.9|7224.9|7227.9|7224.9|7222.6|7219.6|0
1642195800000|2022-01-14 21:30:00|7228.1|7225.1|7227.2|7224.2|7228.3|7225.3|7226|7223|0
1642196100000|2022-01-14 21:35:00|7227.5|7224.5|7232|7229|7233.5|7230.5|7227.3|7224.3|0
1642196400000|2022-01-14 21:40:00|7231.8|7228.8|7231.8|7228.8|7231.9|7228.9|7231.1|7228.1|0
1642196700000|2022-01-14 21:45:00|7231.9|7228.9|7231.6|7228.6|7232.3|7229.3|7230.8|7227.8|0
1642197000000|2022-01-14 21:50:00|7231.9|7228.9|7231.7|7228.7|7231.9|7228.9|7231.1|7228.1|0
1642197300000|2022-01-14 21:55:00|7231.6|7228.6|7232.3|7229.3|7232.5|7229.5|7231.5|7228.5|0
1642374000000|2022-01-16 23:00:00|7242.3|7237.3|7231.1|7226.1|7242.6|7237.6|7228.5|7223.5|0
1642374300000|2022-01-16 23:05:00|7231.2|7226.2|7216.8|7211.8|7231.2|7226.2|7211|7206|0
1642374600000|2022-01-16 23:10:00|7216.9|7211.9|7222.9|7217.9|7228.3|7223.3|7216.6|7211.6|0
1642374900000|2022-01-16 23:15:00|7222.8|7217.8|7217.8|7212.8|7224.4|7219.4|7215.1|7210.1|0
1642375200000|2022-01-16 23:20:00|7217.7|7212.7|7215.5|7210.5|7219.6|7214.6|7212.2|7207.2|0
1642375500000|2022-01-16 23:25:00|7216.1|7211.1|7220.1|7215.1|7223.1|7218.1|7216|7211|0
1642375800000|2022-01-16 23:30:00|7220.6|7215.6|7222.3|7217.3|7224.2|7219.2|7220.2|7215.2|0
1642376100000|2022-01-16 23:35:00|7222.1|7217.1|7228|7223|7231.6|7226.6|7221.1|7216.1|0
1642376400000|2022-01-16 23:40:00|7227.9|7222.9|7225.7|7220.7|7229.9|7224.9|7225.5|7220.5|0
1642376700000|2022-01-16 23:45:00|7225.6|7220.6|7220.4|7215.4|7229.2|7224.2|7216.3|7211.3|0
1642377000000|2022-01-16 23:50:00|7220.6|7215.6|7224.7|7219.7|7225.8|7220.8|7220.2|7215.2|0
1642377300000|2022-01-16 23:55:00|7225|7220|7217.3|7212.3|7227.2|7222.2|7216|7211|0
1642377600000|2022-01-17 00:00:00|7217.5|7212.5|7214.3|7209.3|7220.1|7215.1|7211.4|7206.4|0
1642377900000|2022-01-17 00:05:00|7214.1|7209.1|7221.6|7216.6|7222.6|7217.6|7213.5|7208.5|0
1642378200000|2022-01-17 00:10:00|7221.5|7216.5|7218.9|7213.9|7223.7|7218.7|7217.4|7212.4|0
1642378500000|2022-01-17 00:15:00|7218.8|7213.8|7214|7209|7219.2|7214.2|7210.7|7205.7|0
1642378800000|2022-01-17 00:20:00|7214.1|7209.1|7206.1|7201.1|7214.1|7209.1|7204.3|7199.3|0
1642379100000|2022-01-17 00:25:00|7205.8|7200.8|7209|7204|7210.5|7205.5|7203.3|7198.3|0
1642379400000|2022-01-17 00:30:00|7208.9|7203.9|7210.1|7205.1|7212.6|7207.6|7205.6|7200.6|0
1642379700000|2022-01-17 00:35:00|7210.2|7205.2|7204|7199|7213.6|7208.6|7204|7199|0
1642380000000|2022-01-17 00:40:00|7204.3|7199.3|7211.4|7206.4|7212.6|7207.6|7204|7199|0
1642380300000|2022-01-17 00:45:00|7211.5|7206.5|7208|7203|7211.5|7206.5|7206.5|7201.5|0
1642380600000|2022-01-17 00:50:00|7207.7|7202.7|7208.7|7203.7|7211|7206|7207.7|7202.7|0
1642380900000|2022-01-17 00:55:00|7208.5|7203.5|7207.7|7202.7|7214|7209|7207.6|7202.6|0
1642381200000|2022-01-17 01:00:00|7207.8|7202.8|7201.7|7196.7|7209.4|7204.4|7199.9|7194.9|0
1642381500000|2022-01-17 01:05:00|7201.6|7196.6|7202|7197|7204.1|7199.1|7198.4|7193.4|0
1642381800000|2022-01-17 01:10:00|7202.1|7197.1|7202.3|7197.3|7204.7|7199.7|7200.5|7195.5|0
1642382100000|2022-01-17 01:15:00|7202.7|7197.7|7200.2|7195.2|7204.5|7199.5|7197.4|7192.4|0
1642382400000|2022-01-17 01:20:00|7200.1|7195.1|7199.9|7194.9|7200.6|7195.6|7196.9|7191.9|0
1642382700000|2022-01-17 01:25:00|7200|7195|7201.5|7196.5|7203|7198|7198.1|7193.1|0
1642383000000|2022-01-17 01:30:00|7201.3|7196.3|7202.9|7197.9|7205.1|7200.1|7199.3|7194.3|0
1642383300000|2022-01-17 01:35:00|7203.1|7198.1|7191.1|7186.1|7203.6|7198.6|7190.5|7185.5|0
1642383600000|2022-01-17 01:40:00|7191|7186|7190.6|7185.6|7192.5|7187.5|7188.2|7183.2|0
1642383900000|2022-01-17 01:45:00|7190.3|7185.3|7193|7188|7193.4|7188.4|7187|7182|0
1642384200000|2022-01-17 01:50:00|7193.1|7188.1|7193.8|7188.8|7196|7191|7192.8|7187.8|0
1642384500000|2022-01-17 01:55:00|7193.7|7188.7|7196.6|7191.6|7197.9|7192.9|7193.4|7188.4|0
1642384800000|2022-01-17 02:00:00|7197.4|7192.4|7192.7|7187.7|7198.2|7193.2|7191.5|7186.5|0
1642385100000|2022-01-17 02:05:00|7192.6|7187.6|7193.6|7188.6|7194.5|7189.5|7190.9|7185.9|0
1642385400000|2022-01-17 02:10:00|7193.5|7188.5|7193.6|7188.6|7195.1|7190.1|7191.4|7186.4|0
1642385700000|2022-01-17 02:15:00|7193.5|7188.5|7191.8|7186.8|7196|7191|7189.5|7184.5|0
1642386000000|2022-01-17 02:20:00|7191.9|7186.9|7194.9|7189.9|7195.2|7190.2|7186.1|7181.1|0
1642386300000|2022-01-17 02:25:00|7194.8|7189.8|7192.2|7187.2|7195.2|7190.2|7192.1|7187.1|0
1642386600000|2022-01-17 02:30:00|7192.3|7187.3|7190.1|7185.1|7193.2|7188.2|7189.1|7184.1|0
1642386900000|2022-01-17 02:35:00|7190|7185|7191.4|7186.4|7192.9|7187.9|7189.4|7184.4|0
1642387200000|2022-01-17 02:40:00|7191|7186|7188.8|7183.8|7192.6|7187.6|7187|7182|0
1642387500000|2022-01-17 02:45:00|7188.7|7183.7|7192.1|7187.1|7192.6|7187.6|7184.5|7179.5|0
1642387800000|2022-01-17 02:50:00|7192.5|7187.5|7193.9|7188.9|7194.3|7189.3|7190.7|7185.7|0
1642388100000|2022-01-17 02:55:00|7194.1|7189.1|7193.1|7188.1|7194.7|7189.7|7192.6|7187.6|0
1642388400000|2022-01-17 03:00:00|7192.9|7187.9|7197.1|7192.1|7197.5|7192.5|7192.3|7187.3|0
1642388700000|2022-01-17 03:05:00|7197|7192|7197.7|7192.7|7198.1|7193.1|7195.1|7190.1|0
1642389000000|2022-01-17 03:10:00|7197.3|7192.3|7196.7|7191.7|7198.9|7193.9|7196.4|7191.4|0
1642389300000|2022-01-17 03:15:00|7196.8|7191.8|7196.8|7191.8|7198.2|7193.2|7195.4|7190.4|0
1642389600000|2022-01-17 03:20:00|7196.3|7191.3|7197.7|7192.7|7199|7194|7196.2|7191.2|0
1642389900000|2022-01-17 03:25:00|7197.6|7192.6|7200.3|7195.3|7200.5|7195.5|7196.7|7191.7|0
1642390200000|2022-01-17 03:30:00|7200.4|7195.4|7202.8|7197.8|7203.8|7198.8|7199.4|7194.4|0
1642390500000|2022-01-17 03:35:00|7202.7|7197.7|7204.5|7199.5|7204.5|7199.5|7200.7|7195.7|0
1642390800000|2022-01-17 03:40:00|7204.3|7199.3|7202.4|7197.4|7205.1|7200.1|7202.1|7197.1|0
1642391100000|2022-01-17 03:45:00|7202.3|7197.3|7203.5|7198.5|7204.6|7199.6|7202.2|7197.2|0
1642391400000|2022-01-17 03:50:00|7203|7198|7204|7199|7204.4|7199.4|7202.7|7197.7|0
1642391700000|2022-01-17 03:55:00|7204.1|7199.1|7201.3|7196.3|7206.9|7201.9|7199|7194|0
1642392000000|2022-01-17 04:00:00|7201.4|7196.4|7198.2|7193.2|7202.2|7197.2|7197.8|7192.8|0
1642392300000|2022-01-17 04:05:00|7198|7193|7199.2|7194.2|7200.2|7195.2|7196.2|7191.2|0
1642392600000|2022-01-17 04:10:00|7199.4|7194.4|7192|7187|7200|7195|7191.2|7186.2|0
1642392900000|2022-01-17 04:15:00|7191.9|7186.9|7196.9|7191.9|7198.2|7193.2|7191.5|7186.5|0
1642393200000|2022-01-17 04:20:00|7196.8|7191.8|7196.3|7191.3|7197.8|7192.8|7196.1|7191.1|0
1642393500000|2022-01-17 04:25:00|7196.4|7191.4|7193.2|7188.2|7196.7|7191.7|7192.6|7187.6|0
1642393800000|2022-01-17 04:30:00|7193.3|7188.3|7193.2|7188.2|7193.9|7188.9|7190.6|7185.6|0
1642394100000|2022-01-17 04:35:00|7193.1|7188.1|7187.1|7182.1|7194.7|7189.7|7186.2|7181.2|0
1642394400000|2022-01-17 04:40:00|7187|7182|7188.6|7183.6|7189.4|7184.4|7185.5|7180.5|0
1642394700000|2022-01-17 04:45:00|7188.7|7183.7|7190.1|7185.1|7190.1|7185.1|7187.8|7182.8|0
1642395000000|2022-01-17 04:50:00|7189.9|7184.9|7187.3|7182.3|7189.9|7184.9|7187.2|7182.2|0
1642395300000|2022-01-17 04:55:00|7187.1|7182.1|7186.6|7181.6|7189.4|7184.4|7186|7181|0
1642395600000|2022-01-17 05:00:00|7186.7|7181.7|7187.9|7182.9|7188.1|7183.1|7185.1|7180.1|0
1642395900000|2022-01-17 05:05:00|7187.8|7182.8|7188.2|7183.2|7188.7|7183.7|7187.3|7182.3|0
1642396200000|2022-01-17 05:10:00|7188.3|7183.3|7186.6|7181.6|7188.3|7183.3|7186|7181|0
1642396500000|2022-01-17 05:15:00|7186.7|7181.7|7187.7|7182.7|7189.7|7184.7|7186.7|7181.7|0
1642396800000|2022-01-17 05:20:00|7187.6|7182.6|7188.4|7183.4|7189.7|7184.7|7187.4|7182.4|0
1642397100000|2022-01-17 05:25:00|7188.6|7183.6|7188.3|7183.3|7189.7|7184.7|7188.1|7183.1|0
1642397400000|2022-01-17 05:30:00|7188.4|7183.4|7187|7182|7189.3|7184.3|7186.6|7181.6|0
1642397700000|2022-01-17 05:35:00|7187.1|7182.1|7182.5|7177.5|7187.4|7182.4|7180|7175|0
1642398000000|2022-01-17 05:40:00|7182.6|7177.6|7180.7|7175.7|7183.5|7178.5|7180.6|7175.6|0
1642398300000|2022-01-17 05:45:00|7180.8|7175.8|7182.3|7177.3|7184.4|7179.4|7180.7|7175.7|0
1642398600000|2022-01-17 05:50:00|7182.4|7177.4|7183.9|7178.9|7184.5|7179.5|7182.4|7177.4|0
1642398900000|2022-01-17 05:55:00|7183.8|7178.8|7183.8|7178.8|7184.2|7179.2|7181.7|7176.7|0
1642399200000|2022-01-17 06:00:00|7184.3|7179.3|7183.6|7178.6|7185.7|7180.7|7181.1|7176.1|0
1642399500000|2022-01-17 06:05:00|7183.5|7178.5|7189.7|7184.7|7189.8|7184.8|7183.4|7178.4|0
1642399800000|2022-01-17 06:10:00|7189.6|7184.6|7192.3|7187.3|7193.6|7188.6|7189.6|7184.6|0
1642400100000|2022-01-17 06:15:00|7192.1|7187.1|7193|7188|7194.2|7189.2|7192|7187|0
1642400400000|2022-01-17 06:20:00|7192.9|7187.9|7185.1|7180.1|7195.5|7190.5|7185|7180|0
1642400700000|2022-01-17 06:25:00|7185|7180|7188.5|7183.5|7189.6|7184.6|7185|7180|0
1642401000000|2022-01-17 06:30:00|7188.6|7183.6|7191.1|7186.1|7192.3|7187.3|7188.2|7183.2|0
1642401300000|2022-01-17 06:35:00|7191.2|7186.2|7192.9|7187.9|7196.1|7191.1|7190.9|7185.9|0
1642401600000|2022-01-17 06:40:00|7193|7188|7191.4|7186.4|7193.6|7188.6|7190.9|7185.9|0
1642401900000|2022-01-17 06:45:00|7191.6|7186.6|7190.8|7185.8|7193.7|7188.7|7190.5|7185.5|0
1642402200000|2022-01-17 06:50:00|7190.9|7185.9|7191.3|7186.3|7191.6|7186.6|7189.5|7184.5|0
1642402500000|2022-01-17 06:55:00|7191.4|7186.4|7191.1|7186.1|7192.1|7187.1|7189.8|7184.8|0
1642402800000|2022-01-17 07:00:00|7190.7|7185.7|7186.8|7181.8|7191.7|7186.7|7184.3|7179.3|0
1642403100000|2022-01-17 07:05:00|7186.9|7181.9|7193.2|7188.2|7194.7|7189.7|7186.1|7181.1|0
1642403400000|2022-01-17 07:10:00|7193.5|7188.5|7193.3|7188.3|7194.8|7189.8|7191.9|7186.9|0
1642403700000|2022-01-17 07:15:00|7193.4|7188.4|7188.2|7183.2|7194.3|7189.3|7187.6|7182.6|0
1642404000000|2022-01-17 07:20:00|7188.3|7183.3|7197.5|7192.5|7199.1|7194.1|7188.3|7183.3|0
1642404300000|2022-01-17 07:25:00|7197.2|7192.2|7196.9|7191.9|7198.5|7193.5|7195.2|7190.2|0
1642404600000|2022-01-17 07:30:00|7197|7192|7196.6|7191.6|7199.4|7194.4|7195.9|7190.9|0
1642404900000|2022-01-17 07:35:00|7196.8|7191.8|7200.9|7195.9|7202.1|7197.1|7195.6|7190.6|0
1642405200000|2022-01-17 07:40:00|7201|7196|7200.1|7195.1|7202.2|7197.2|7199.4|7194.4|0
1642405500000|2022-01-17 07:45:00|7200|7195|7197.5|7192.5|7200.3|7195.3|7196.7|7191.7|0
1642405800000|2022-01-17 07:50:00|7197.7|7192.7|7197.3|7192.3|7198.3|7193.3|7193.7|7188.7|0
1642406100000|2022-01-17 07:55:00|7197.2|7192.2|7198.6|7193.6|7201.2|7196.2|7196.5|7191.5|0
1642406400000|2022-01-17 08:00:00|7198.5|7193.5|7195.4|7190.4|7204.1|7199.1|7192.4|7187.4|0
1642406700000|2022-01-17 08:05:00|7195.5|7190.5|7188.1|7183.1|7195.5|7190.5|7185.4|7180.4|0
1642407000000|2022-01-17 08:10:00|7188.3|7183.3|7186.1|7181.1|7189.7|7184.7|7182.6|7177.6|0
1642407300000|2022-01-17 08:15:00|7186.3|7181.3|7190.4|7185.4|7191.4|7186.4|7184.5|7179.5|0
1642407600000|2022-01-17 08:20:00|7190.3|7185.3|7192.3|7187.3|7192.7|7187.7|7187.3|7182.3|0
1642407900000|2022-01-17 08:25:00|7192.4|7187.4|7198.4|7193.4|7198.6|7193.6|7189.4|7184.4|0
1642408200000|2022-01-17 08:30:00|7198.3|7193.3|7197|7192|7200.1|7195.1|7195.7|7190.7|0
1642408500000|2022-01-17 08:35:00|7197.5|7192.5|7204.9|7199.9|7206.7|7201.7|7196.1|7191.1|0
1642408800000|2022-01-17 08:40:00|7204.8|7199.8|7207|7202|7208.3|7203.3|7202.4|7197.4|0
1642409100000|2022-01-17 08:45:00|7206.9|7201.9|7205.3|7200.3|7207.3|7202.3|7203.3|7198.3|0
1642409400000|2022-01-17 08:50:00|7205.4|7200.4|7206.8|7201.8|7209.5|7204.5|7203.8|7198.8|0
1642409700000|2022-01-17 08:55:00|7206.7|7201.7|7206.7|7201.7|7209|7204|7203.7|7198.7|0
1642410000000|2022-01-17 09:00:00|7206.6|7201.6|7206.9|7201.9|7212|7207|7206.2|7201.2|0
1642410300000|2022-01-17 09:05:00|7207.1|7202.1|7205.4|7200.4|7207.1|7202.1|7203.7|7198.7|0
1642410600000|2022-01-17 09:10:00|7205.5|7200.5|7211.7|7206.7|7212|7207|7205.2|7200.2|0
1642410900000|2022-01-17 09:15:00|7211.6|7206.6|7208.1|7203.1|7212.2|7207.2|7205|7200|0
1642411200000|2022-01-17 09:20:00|7207.7|7202.7|7209.9|7204.9|7210.5|7205.5|7206.9|7201.9|0
1642411500000|2022-01-17 09:25:00|7209.7|7204.7|7212.8|7207.8|7212.8|7207.8|7208.7|7203.7|0
1642411800000|2022-01-17 09:30:00|7213.2|7208.2|7214.8|7209.8|7217.9|7212.9|7213.2|7208.2|0
1642412100000|2022-01-17 09:35:00|7215|7210|7215.2|7210.2|7216|7211|7211.7|7206.7|0
1642412400000|2022-01-17 09:40:00|7215.6|7210.6|7216|7211|7218.1|7213.1|7214|7209|0
1642412700000|2022-01-17 09:45:00|7216.2|7211.2|7218.4|7213.4|7219.4|7214.4|7214.8|7209.8|0
1642413000000|2022-01-17 09:50:00|7218.6|7213.6|7215.1|7210.1|7219|7214|7214.7|7209.7|0
1642413300000|2022-01-17 09:55:00|7214.9|7209.9|7215.1|7210.1|7216.3|7211.3|7214.3|7209.3|0
1642413600000|2022-01-17 10:00:00|7214.9|7209.9|7217.4|7212.4|7217.8|7212.8|7214.9|7209.9|0
1642413900000|2022-01-17 10:05:00|7217.6|7212.6|7220.9|7215.9|7221.3|7216.3|7216.7|7211.7|0
1642414200000|2022-01-17 10:10:00|7220.7|7215.7|7219.5|7214.5|7221.1|7216.1|7219|7214|0
1642414500000|2022-01-17 10:15:00|7219.7|7214.7|7221.5|7216.5|7223.1|7218.1|7219.5|7214.5|0
1642414800000|2022-01-17 10:20:00|7221.1|7216.1|7221.5|7216.5|7221.5|7216.5|7220.4|7215.4|0
1642415100000|2022-01-17 10:25:00|7221.1|7216.1|7220.7|7215.7|7221.5|7216.5|7219.6|7214.6|0
1642415400000|2022-01-17 10:30:00|7220.5|7215.5|7218|7213|7221.1|7216.1|7217.6|7212.6|0
1642415700000|2022-01-17 10:35:00|7218.4|7213.4|7217.7|7212.7|7220.8|7215.8|7217|7212|0
1642416000000|2022-01-17 10:40:00|7217.9|7212.9|7213|7208|7218.4|7213.4|7211.8|7206.8|0
1642416300000|2022-01-17 10:45:00|7212.6|7207.6|7212.1|7207.1|7213.4|7208.4|7211.4|7206.4|0
1642416600000|2022-01-17 10:50:00|7212.3|7207.3|7211.8|7206.8|7212.3|7207.3|7210.4|7205.4|0
1642416900000|2022-01-17 10:55:00|7211.4|7206.4|7210.8|7205.8|7213|7208|7210.6|7205.6|0
1642417200000|2022-01-17 11:00:00|7211|7206|7210.5|7205.5|7212.1|7207.1|7210.2|7205.2|0
1642417500000|2022-01-17 11:05:00|7211.6|7206.6|7211.6|7206.6|7213.6|7208.6|7211.2|7206.2|0
1642417800000|2022-01-17 11:10:00|7211.4|7206.4|7213.4|7208.4|7214.2|7209.2|7211.4|7206.4|0
1642418100000|2022-01-17 11:15:00|7213.8|7208.8|7214.9|7209.9|7216.1|7211.1|7213.6|7208.6|0
1642418400000|2022-01-17 11:20:00|7215.3|7210.3|7216.9|7211.9|7217.6|7212.6|7215.3|7210.3|0
1642418700000|2022-01-17 11:25:00|7216.5|7211.5|7214.5|7209.5|7216.5|7211.5|7214.2|7209.2|0
1642419000000|2022-01-17 11:30:00|7214.3|7209.3|7213.4|7208.4|7214.5|7209.5|7213|7208|0
1642419300000|2022-01-17 11:35:00|7213|7208|7210.5|7205.5|7213|7208|7209.9|7204.9|0
1642419600000|2022-01-17 11:40:00|7210.7|7205.7|7213.4|7208.4|7213.8|7208.8|7210.3|7205.3|0
1642419900000|2022-01-17 11:45:00|7213.8|7208.8|7214.3|7209.3|7214.9|7209.9|7213|7208|0
1642420200000|2022-01-17 11:50:00|7214.2|7209.2|7214.8|7209.8|7216.3|7211.3|7212.8|7207.8|0
1642420500000|2022-01-17 11:55:00|7215|7210|7217.1|7212.1|7218.3|7213.3|7214.8|7209.8|0
1642420800000|2022-01-17 12:00:00|7216.9|7211.9|7219|7214|7219.4|7214.4|7216.3|7211.3|0
1642421100000|2022-01-17 12:05:00|7218.6|7213.6|7215.9|7210.9|7219|7214|7215.9|7210.9|0
1642421400000|2022-01-17 12:10:00|7215.5|7210.5|7214.5|7209.5|7215.9|7210.9|7214.3|7209.3|0
1642421700000|2022-01-17 12:15:00|7214.3|7209.3|7215.1|7210.1|7215.5|7210.5|7214.3|7209.3|0
1642422000000|2022-01-17 12:20:00|7214.7|7209.7|7214.7|7209.7|7215.5|7210.5|7213.2|7208.2|0
1642422300000|2022-01-17 12:25:00|7214.9|7209.9|7217.8|7212.8|7218.2|7213.2|7213.9|7208.9|0
1642422600000|2022-01-17 12:30:00|7217.4|7212.4|7213.5|7208.5|7218.2|7213.2|7213.2|7208.2|0
1642422900000|2022-01-17 12:35:00|7213.3|7208.3|7215.5|7210.5|7215.9|7210.9|7213.2|7208.2|0
1642423200000|2022-01-17 12:40:00|7215.3|7210.3|7215.7|7210.7|7217|7212|7215.3|7210.3|0
1642423500000|2022-01-17 12:45:00|7215.5|7210.5|7214.7|7209.7|7216.3|7211.3|7214.3|7209.3|0
1642423800000|2022-01-17 12:50:00|7214.9|7209.9|7217.4|7212.4|7217.4|7212.4|7214.7|7209.7|0
1642424100000|2022-01-17 12:55:00|7216.3|7211.3|7215.5|7210.5|7217|7212|7215.5|7210.5|0
1642424400000|2022-01-17 13:00:00|7215.1|7210.1|7215.9|7210.9|7216.6|7211.6|7215.1|7210.1|0
1642424700000|2022-01-17 13:05:00|7216.1|7211.1|7213.5|7208.5|7216.3|7211.3|7212.8|7207.8|0
1642425000000|2022-01-17 13:10:00|7213.9|7208.9|7215.9|7210.9|7216.3|7211.3|7213.5|7208.5|0
1642425300000|2022-01-17 13:15:00|7215.5|7210.5|7215.1|7210.1|7215.5|7210.5|7214.3|7209.3|0
1642425600000|2022-01-17 13:20:00|7214.7|7209.7|7214.3|7209.3|7214.9|7209.9|7213|7208|0
1642425900000|2022-01-17 13:25:00|7213.9|7208.9|7213.5|7208.5|7215.1|7210.1|7212.8|7207.8|0
1642426200000|2022-01-17 13:30:00|7213.2|7208.2|7215|7210|7215|7210|7213.2|7208.2|0
1642426500000|2022-01-17 13:35:00|7214.8|7209.8|7213.4|7208.4|7215|7210|7213|7208|0
1642426800000|2022-01-17 13:40:00|7213|7208|7211.9|7206.9|7213.4|7208.4|7210.7|7205.7|0
1642427100000|2022-01-17 13:45:00|7212.2|7207.2|7208.3|7203.3|7212.2|7207.2|7207.6|7202.6|0
1642427400000|2022-01-17 13:50:00|7208|7203|7205.6|7200.6|7208.7|7203.7|7204.9|7199.9|0
1642427700000|2022-01-17 13:55:00|7205.2|7200.2|7206.4|7201.4|7208.7|7203.7|7205.2|7200.2|0
1642428000000|2022-01-17 14:00:00|7206.8|7201.8|7206.8|7201.8|7208.1|7203.1|7206.4|7201.4|0
1642428300000|2022-01-17 14:05:00|7207.2|7202.2|7206.4|7201.4|7207.6|7202.6|7205.1|7200.1|0
1642428600000|2022-01-17 14:10:00|7206.6|7201.6|7204.5|7199.5|7207.2|7202.2|7204.5|7199.5|0
1642428900000|2022-01-17 14:15:00|7204.9|7199.9|7202.9|7197.9|7205.7|7200.7|7202.9|7197.9|0
1642429200000|2022-01-17 14:20:00|7202.7|7197.7|7200.9|7195.9|7203.3|7198.3|7200.9|7195.9|0
1642429500000|2022-01-17 14:25:00|7201.3|7196.3|7201.9|7196.9|7202.5|7197.5|7201.3|7196.3|0
1642429800000|2022-01-17 14:30:00|7202|7197|7205.2|7200.2|7206.7|7201.7|7200.6|7195.6|0
1642430100000|2022-01-17 14:35:00|7204.8|7199.8|7207.1|7202.1|7210.2|7205.2|7203.6|7198.6|0
1642430400000|2022-01-17 14:40:00|7206.4|7201.4|7202.9|7197.9|7209.1|7204.1|7202.1|7197.1|0
1642430700000|2022-01-17 14:45:00|7201.7|7196.7|7195.5|7190.5|7204|7199|7194.7|7189.7|0
1642431000000|2022-01-17 14:50:00|7195.9|7190.9|7202.3|7197.3|7203|7198|7195.5|7190.5|0
1642431300000|2022-01-17 14:55:00|7202.7|7197.7|7203|7198|7203.5|7198.5|7200|7195|0
1642431600000|2022-01-17 15:00:00|7203.9|7198.9|7201.5|7196.5|7206.5|7201.5|7201.5|7196.5|0
1642431900000|2022-01-17 15:05:00|7201.7|7196.7|7203.1|7198.1|7205.6|7200.6|7200|7195|0
1642432200000|2022-01-17 15:10:00|7202.7|7197.7|7208.6|7203.6|7209.3|7204.3|7202.7|7197.7|0
1642432500000|2022-01-17 15:15:00|7208.4|7203.4|7207.8|7202.8|7209.7|7204.7|7207.4|7202.4|0
1642432800000|2022-01-17 15:20:00|7207.6|7202.6|7202|7197|7207.6|7202.6|7202|7197|0
1642433100000|2022-01-17 15:25:00|7202.2|7197.2|7205.9|7200.9|7205.9|7200.9|7202|7197|0
1642433400000|2022-01-17 15:30:00|7205.5|7200.5|7204.3|7199.3|7205.9|7200.9|7202.4|7197.4|0
1642433700000|2022-01-17 15:35:00|7204.7|7199.7|7209.7|7204.7|7210.1|7205.1|7204.7|7199.7|0
1642434000000|2022-01-17 15:40:00|7209.5|7204.5|7208.2|7203.2|7209.7|7204.7|7206.6|7201.6|0
1642434300000|2022-01-17 15:45:00|7208.6|7203.6|7207.4|7202.4|7208.9|7203.9|7207|7202|0
1642434600000|2022-01-17 15:50:00|7207.2|7202.2|7205.9|7200.9|7207.4|7202.4|7205.5|7200.5|0
1642434900000|2022-01-17 15:55:00|7206.2|7201.2|7205.5|7200.5|7207|7202|7203.5|7198.5|0
1642435200000|2022-01-17 16:00:00|7205.9|7200.9|7207.8|7202.8|7208.2|7203.2|7205.5|7200.5|0
1642435500000|2022-01-17 16:05:00|7207.6|7202.6|7205.9|7200.9|7208.2|7203.2|7205.5|7200.5|0
1642435800000|2022-01-17 16:10:00|7205.7|7200.7|7206.3|7201.3|7206.8|7201.8|7205.1|7200.1|0
1642436100000|2022-01-17 16:15:00|7205.9|7200.9|7205.9|7200.9|7206.7|7201.7|7205.1|7200.1|0
1642436400000|2022-01-17 16:20:00|7206.3|7201.3|7209|7204|7209.8|7204.8|7206.3|7201.3|0
1642436700000|2022-01-17 16:25:00|7209.4|7204.4|7208.3|7203.3|7209.4|7204.4|7207.4|7202.4|0
1642437000000|2022-01-17 16:30:00|7208.1|7203.1|7207.5|7202.5|7208.7|7203.7|7206|7201|0
1642437300000|2022-01-17 16:35:00|7207.1|7202.1|7206.7|7201.7|7208.3|7203.3|7206|7201|0
1642437600000|2022-01-17 16:40:00|7206.5|7201.5|7206.4|7201.4|7206.7|7201.7|7205.6|7200.6|0
1642437900000|2022-01-17 16:45:00|7206|7201|7205.7|7200.7|7206.2|7201.2|7205.2|7200.2|0
1642438200000|2022-01-17 16:50:00|7205.5|7200.5|7205.3|7200.3|7206.4|7201.4|7205.3|7200.3|0
1642438500000|2022-01-17 16:55:00|7205.1|7200.1|7203.3|7198.3|7205.3|7200.3|7203.3|7198.3|0
1642438800000|2022-01-17 17:00:00|7203.7|7198.7|7200.2|7195.2|7204.1|7199.1|7199.9|7194.9|0
1642439100000|2022-01-17 17:05:00|7200.6|7195.6|7201.8|7196.8|7202.2|7197.2|7200|7195|0
1642439400000|2022-01-17 17:10:00|7201.6|7196.6|7201.8|7196.8|7203.1|7198.1|7201.2|7196.2|0
1642439700000|2022-01-17 17:15:00|7202|7197|7203|7198|7203|7198|7201.4|7196.4|0
1642440000000|2022-01-17 17:20:00|7202.8|7197.8|7204.2|7199.2|7204.2|7199.2|7202.6|7197.6|0
1642440300000|2022-01-17 17:25:00|7204|7199|7200.5|7195.5|7204.6|7199.6|7199|7194|0
1642440600000|2022-01-17 17:30:00|7200.3|7195.3|7201.5|7196.5|7202.1|7197.1|7198.6|7193.6|0
1642440900000|2022-01-17 17:35:00|7201.9|7196.9|7201.2|7196.2|7203.9|7198.9|7201.2|7196.2|0
1642441200000|2022-01-17 17:40:00|7201.5|7196.5|7200.8|7195.8|7202.3|7197.3|7200.4|7195.4|0
1642441500000|2022-01-17 17:45:00|7200.6|7195.6|7199.6|7194.6|7201.5|7196.5|7199|7194|0
1642441800000|2022-01-17 17:50:00|7199.8|7194.8|7199.2|7194.2|7200|7195|7198.1|7193.1|0
1642442100000|2022-01-17 17:55:00|7199.6|7194.6|7201.9|7196.9|7203.1|7198.1|7199.6|7194.6|0
1642442400000|2022-01-17 18:00:00|7202.8|7197.8|7202.8|7197.8|7202.8|7197.8|7202|7197|0
1642442700000|2022-01-17 18:05:00|7203.2|7198.2|7203.8|7198.8|7204|7199|7202.8|7197.8|0
1642443000000|2022-01-17 18:10:00|7203.6|7198.6|7203|7198|7203.8|7198.8|7202.8|7197.8|0
1642443300000|2022-01-17 18:15:00|7202.8|7197.8|7202.4|7197.4|7202.8|7197.8|7202|7197|0
1642443600000|2022-01-17 18:20:00|7202.5|7197.5|7201.7|7196.7|7202.5|7197.5|7201.7|7196.7|0
1642443900000|2022-01-17 18:25:00|7202.3|7197.3|7201.7|7196.7|7202.3|7197.3|7201.7|7196.7|0
1642444200000|2022-01-17 18:30:00|7201.3|7196.3|7201.5|7196.5|7202.1|7197.1|7201.2|7196.2|0
1642444500000|2022-01-17 18:35:00|7201.9|7196.9|7201.5|7196.5|7201.9|7196.9|7201.5|7196.5|0
1642444800000|2022-01-17 18:40:00|7201.9|7196.9|7202.3|7197.3|7202.7|7197.7|7201.9|7196.9|0
1642445100000|2022-01-17 18:45:00|7201.5|7196.5|7201.5|7196.5|7201.5|7196.5|7201.3|7196.3|0
1642445400000|2022-01-17 18:50:00|7201.3|7196.3|7202|7197|7202.2|7197.2|7201.1|7196.1|0
1642445700000|2022-01-17 18:55:00|7202.2|7197.2|7202.2|7197.2|7202.6|7197.6|7202|7197|0
1642446000000|2022-01-17 19:00:00|7201.8|7196.8|7201.8|7196.8|7201.8|7196.8|7201.6|7196.6|0
1642446600000|2022-01-17 19:10:00|7201.9|7196.9|7201.9|7196.9|7201.9|7196.9|7201.9|7196.9|0
1642446900000|2022-01-17 19:15:00|7201.4|7196.4|7201.8|7196.8|7201.8|7196.8|7201.4|7196.4|0
1642447200000|2022-01-17 19:20:00|7201.6|7196.6|7202|7197|7202|7197|7201.6|7196.6|0
1642447500000|2022-01-17 19:25:00|7202.2|7197.2|7202.2|7197.2|7202.2|7197.2|7202|7197|0
1642447800000|2022-01-17 19:30:00|7202.4|7197.4|7202.2|7197.2|7202.4|7197.4|7202.2|7197.2|0
1642448100000|2022-01-17 19:35:00|7202|7197|7201.8|7196.8|7202|7197|7201.8|7196.8|0
1642448400000|2022-01-17 19:40:00|7201.2|7196.2|7201|7196|7201.2|7196.2|7201|7196|0
1642448700000|2022-01-17 19:45:00|7201.4|7196.4|7201.6|7196.6|7201.8|7196.8|7201.4|7196.4|0
1642449000000|2022-01-17 19:50:00|7201.8|7196.8|7202.1|7197.1|7202.1|7197.1|7201.5|7196.5|0
1642449300000|2022-01-17 19:55:00|7201.9|7196.9|7201.9|7196.9|7202.3|7197.3|7201.5|7196.5|0
1642449600000|2022-01-17 20:00:00|7201.7|7196.7|7201.7|7196.7|7201.9|7196.9|7200.7|7195.7|0
1642449900000|2022-01-17 20:05:00|7201.9|7196.9|7201.9|7196.9|7201.9|7196.9|7201.7|7196.7|0
1642450200000|2022-01-17 20:10:00|7202.1|7197.1|7201.3|7196.3|7202.1|7197.1|7201.3|7196.3|0
1642450500000|2022-01-17 20:15:00|7201.5|7196.5|7200.7|7195.7|7201.5|7196.5|7199.7|7194.7|0
1642450800000|2022-01-17 20:20:00|7200.9|7195.9|7200.7|7195.7|7201.9|7196.9|7200.3|7195.3|0
1642451100000|2022-01-17 20:25:00|7200.5|7195.5|7200.3|7195.3|7200.7|7195.7|7200.3|7195.3|0
1642451400000|2022-01-17 20:30:00|7200.1|7195.1|7200.1|7195.1|7200.1|7195.1|7200.1|7195.1|0
1642451700000|2022-01-17 20:35:00|7200.2|7195.2|7200.8|7195.8|7201|7196|7200.2|7195.2|0
1642452000000|2022-01-17 20:40:00|7200.6|7195.6|7201|7196|7201|7196|7200.6|7195.6|0
1642452300000|2022-01-17 20:45:00|7200.6|7195.6|7200.4|7195.4|7200.6|7195.6|7200|7195|0
1642452600000|2022-01-17 20:50:00|7200.6|7195.6|7200.2|7195.2|7201|7196|7200.1|7195.1|0
1642452900000|2022-01-17 20:55:00|7200.4|7195.4|7199.4|7194.4|7200.6|7195.6|7199.2|7194.2|0
1642455600000|2022-01-17 21:40:00|7199.2|7194.2|7199.2|7194.2|7199.2|7194.2|7199.2|7194.2|0
1642456500000|2022-01-17 21:55:00|7199.3|7194.3|7199.3|7194.3|7199.3|7194.3|7199.3|7194.3|0
1642460100000|2022-01-17 22:55:00|7199.6|7194.6|7202.6|7197.6|7202.6|7197.6|7199.6|7194.6|0
1642460400000|2022-01-17 23:00:00|7204.2|7199.2|7198.2|7193.2|7208.8|7203.8|7198|7193|0
1642460700000|2022-01-17 23:05:00|7197.8|7192.8|7199|7194|7200.1|7195.1|7197.8|7192.8|0
1642461000000|2022-01-17 23:10:00|7198.6|7193.6|7198.2|7193.2|7201.3|7196.3|7198.2|7193.2|0
1642461300000|2022-01-17 23:15:00|7197.8|7192.8|7197.8|7192.8|7198.8|7193.8|7192|7187|0
1642461600000|2022-01-17 23:20:00|7197.4|7192.4|7197.8|7192.8|7198.6|7193.6|7197|7192|0
1642461900000|2022-01-17 23:25:00|7197.4|7192.4|7197.4|7192.4|7197.4|7192.4|7194.3|7189.3|0
1642462200000|2022-01-17 23:30:00|7197.6|7192.6|7200.9|7195.9|7200.9|7195.9|7197.4|7192.4|0
1642462500000|2022-01-17 23:35:00|7200.5|7195.5|7202.4|7197.4|7202.4|7197.4|7200.1|7195.1|0
1642462800000|2022-01-17 23:40:00|7202.6|7197.6|7199.9|7194.9|7203.2|7198.2|7198.2|7193.2|0
1642463100000|2022-01-17 23:45:00|7199.7|7194.7|7203.6|7198.6|7204.4|7199.4|7198.2|7193.2|0
1642463400000|2022-01-17 23:50:00|7204|7199|7205.5|7200.5|7206.7|7201.7|7203.8|7198.8|0
1642463700000|2022-01-17 23:55:00|7205.2|7200.2|7205.5|7200.5|7206.1|7201.1|7204.6|7199.6|0
1642464000000|2022-01-18 00:00:00|7205.7|7200.7|7203.8|7198.8|7207.5|7202.5|7203.2|7198.2|0
1642464300000|2022-01-18 00:05:00|7203.6|7198.6|7204.8|7199.8|7205.9|7200.9|7203.6|7198.6|0
1642464600000|2022-01-18 00:10:00|7204.4|7199.4|7202.4|7197.4|7206.7|7201.7|7202.4|7197.4|0
1642464900000|2022-01-18 00:15:00|7202.8|7197.8|7205.2|7200.2|7205.9|7200.9|7201.3|7196.3|0
1642465200000|2022-01-18 00:20:00|7205.5|7200.5|7206.6|7201.6|7208.3|7203.3|7205.2|7200.2|0
1642465500000|2022-01-18 00:25:00|7206.4|7201.4|7207.2|7202.2|7207.9|7202.9|7204.8|7199.8|0
1642465800000|2022-01-18 00:30:00|7207.6|7202.6|7208.3|7203.3|7209.5|7204.5|7207.2|7202.2|0
1642466100000|2022-01-18 00:35:00|7208.5|7203.5|7208.3|7203.3|7209.1|7204.1|7206.4|7201.4|0
1642466400000|2022-01-18 00:40:00|7207.9|7202.9|7206.8|7201.8|7208.3|7203.3|7205.2|7200.2|0
1642466700000|2022-01-18 00:45:00|7207.2|7202.2|7207.2|7202.2|7208.3|7203.3|7206|7201|0
1642467000000|2022-01-18 00:50:00|7207.6|7202.6|7210.5|7205.5|7211|7206|7207.6|7202.6|0
1642467300000|2022-01-18 00:55:00|7210.7|7205.7|7211.8|7206.8|7212.2|7207.2|7209.9|7204.9|0
1642467600000|2022-01-18 01:00:00|7211.6|7206.6|7209.3|7204.3|7212.5|7207.5|7207.8|7202.8|0
1642467900000|2022-01-18 01:05:00|7209.4|7204.4|7206.3|7201.3|7210.2|7205.2|7205|7200|0
1642468200000|2022-01-18 01:10:00|7206.2|7201.2|7204.3|7199.3|7206.3|7201.3|7201.3|7196.3|0
1642468500000|2022-01-18 01:15:00|7204.4|7199.4|7200.6|7195.6|7204.6|7199.6|7199.9|7194.9|0
1642468800000|2022-01-18 01:20:00|7200.7|7195.7|7201.1|7196.1|7202|7197|7198.1|7193.1|0
1642469100000|2022-01-18 01:25:00|7201|7196|7201.7|7196.7|7203.3|7198.3|7200.5|7195.5|0
1642469400000|2022-01-18 01:30:00|7202|7197|7199.5|7194.5|7202.5|7197.5|7198.4|7193.4|0
1642469700000|2022-01-18 01:35:00|7199.4|7194.4|7202.1|7197.1|7203.7|7198.7|7199|7194|0
1642470000000|2022-01-18 01:40:00|7202.2|7197.2|7204.7|7199.7|7205.6|7200.6|7202.2|7197.2|0
1642470300000|2022-01-18 01:45:00|7204.8|7199.8|7205.5|7200.5|7206.3|7201.3|7203.8|7198.8|0
1642470600000|2022-01-18 01:50:00|7205.6|7200.6|7204.8|7199.8|7207.8|7202.8|7204.3|7199.3|0
1642470900000|2022-01-18 01:55:00|7204.9|7199.9|7207|7202|7208.1|7203.1|7204.8|7199.8|0
1642471200000|2022-01-18 02:00:00|7207.1|7202.1|7203.5|7198.5|7207.5|7202.5|7203.4|7198.4|0
1642471500000|2022-01-18 02:05:00|7203.7|7198.7|7203.5|7198.5|7204.5|7199.5|7201.6|7196.6|0
1642471800000|2022-01-18 02:10:00|7203.4|7198.4|7202.6|7197.6|7204.4|7199.4|7201.9|7196.9|0
1642472100000|2022-01-18 02:15:00|7202.4|7197.4|7201.5|7196.5|7203.8|7198.8|7200.9|7195.9|0
1642472400000|2022-01-18 02:20:00|7201.7|7196.7|7201.2|7196.2|7202.2|7197.2|7200.1|7195.1|0
1642472700000|2022-01-18 02:25:00|7201.1|7196.1|7199.2|7194.2|7201.8|7196.8|7197.6|7192.6|0
1642473000000|2022-01-18 02:30:00|7199.1|7194.1|7200.5|7195.5|7200.8|7195.8|7197.3|7192.3|0
1642473300000|2022-01-18 02:35:00|7200.4|7195.4|7200.3|7195.3|7200.6|7195.6|7197.8|7192.8|0
1642473600000|2022-01-18 02:40:00|7200.4|7195.4|7199.6|7194.6|7201.7|7196.7|7198.5|7193.5|0
1642473900000|2022-01-18 02:45:00|7199.7|7194.7|7198.1|7193.1|7200.2|7195.2|7194|7189|0
1642474200000|2022-01-18 02:50:00|7198.3|7193.3|7197.7|7192.7|7199.9|7194.9|7197.6|7192.6|0
1642474500000|2022-01-18 02:55:00|7197.8|7192.8|7204.2|7199.2|7205.2|7200.2|7197.8|7192.8|0
1642474800000|2022-01-18 03:00:00|7204.4|7199.4|7203.2|7198.2|7204.6|7199.6|7202.9|7197.9|0
1642475100000|2022-01-18 03:05:00|7203.1|7198.1|7201.2|7196.2|7203.3|7198.3|7200.7|7195.7|0
1642475400000|2022-01-18 03:10:00|7201.3|7196.3|7199.4|7194.4|7201.9|7196.9|7197.3|7192.3|0
1642475700000|2022-01-18 03:15:00|7199.6|7194.6|7199.1|7194.1|7201|7196|7198.6|7193.6|0
1642476000000|2022-01-18 03:20:00|7199.2|7194.2|7196.7|7191.7|7200.5|7195.5|7193|7188|0
1642476300000|2022-01-18 03:25:00|7196.5|7191.5|7192.4|7187.4|7196.7|7191.7|7190.6|7185.6|0
1642476600000|2022-01-18 03:30:00|7192.3|7187.3|7181.6|7176.6|7193.4|7188.4|7180.5|7175.5|0
1642476900000|2022-01-18 03:35:00|7181.3|7176.3|7170.6|7165.6|7181.3|7176.3|7168.2|7163.2|0
1642477200000|2022-01-18 03:40:00|7170.8|7165.8|7163.3|7158.3|7171.1|7166.1|7159.5|7154.5|0
1642477500000|2022-01-18 03:45:00|7163.4|7158.4|7148.2|7143.2|7163.4|7158.4|7146|7141|0
1642477800000|2022-01-18 03:50:00|7148.5|7143.5|7148.6|7143.6|7153|7148|7145|7140|0
1642478100000|2022-01-18 03:55:00|7148.8|7143.8|7151.1|7146.1|7153|7148|7147.7|7142.7|0
1642478400000|2022-01-18 04:00:00|7151.2|7146.2|7153.2|7148.2|7155.2|7150.2|7148.7|7143.7|0
1642478700000|2022-01-18 04:05:00|7153.3|7148.3|7153.9|7148.9|7155.4|7150.4|7151.1|7146.1|0
1642479000000|2022-01-18 04:10:00|7153.7|7148.7|7153.2|7148.2|7154.3|7149.3|7147.3|7142.3|0
1642479300000|2022-01-18 04:15:00|7153.4|7148.4|7134.1|7129.1|7154.2|7149.2|7132.9|7127.9|0
1642479600000|2022-01-18 04:20:00|7135.9|7130.9|7130.4|7125.4|7136.6|7131.6|7125.6|7120.6|0
1642479900000|2022-01-18 04:25:00|7130.5|7125.5|7134.2|7129.2|7135.1|7130.1|7126.2|7121.2|0
1642480200000|2022-01-18 04:30:00|7134.3|7129.3|7136.7|7131.7|7137.8|7132.8|7132.2|7127.2|0
1642480500000|2022-01-18 04:35:00|7136.6|7131.6|7138.2|7133.2|7141.3|7136.3|7136.5|7131.5|0
1642480800000|2022-01-18 04:40:00|7138.3|7133.3|7137.3|7132.3|7139.4|7134.4|7135.9|7130.9|0
1642481100000|2022-01-18 04:45:00|7137.4|7132.4|7130.8|7125.8|7138.2|7133.2|7130.6|7125.6|0
1642481400000|2022-01-18 04:50:00|7131|7126|7140.1|7135.1|7140.8|7135.8|7130|7125|0
1642481700000|2022-01-18 04:55:00|7140.2|7135.2|7145.2|7140.2|7145.4|7140.4|7139.1|7134.1|0
1642482000000|2022-01-18 05:00:00|7145.3|7140.3|7142.3|7137.3|7149.4|7144.4|7141.3|7136.3|0
1642482300000|2022-01-18 05:05:00|7142.2|7137.2|7143.4|7138.4|7144.6|7139.6|7141.4|7136.4|0
1642482600000|2022-01-18 05:10:00|7143.2|7138.2|7138.3|7133.3|7145.8|7140.8|7137.3|7132.3|0
1642482900000|2022-01-18 05:15:00|7138.4|7133.4|7139.8|7134.8|7142.6|7137.6|7137.1|7132.1|0
1642483200000|2022-01-18 05:20:00|7139.7|7134.7|7142.4|7137.4|7142.7|7137.7|7136.2|7131.2|0
1642483500000|2022-01-18 05:25:00|7142.5|7137.5|7144.6|7139.6|7145|7140|7140.2|7135.2|0
1642483800000|2022-01-18 05:30:00|7144.7|7139.7|7139.2|7134.2|7145.3|7140.3|7138.5|7133.5|0
1642484100000|2022-01-18 05:35:00|7139.1|7134.1|7137.8|7132.8|7140.3|7135.3|7136.4|7131.4|0
1642484400000|2022-01-18 05:40:00|7137.4|7132.4|7137.6|7132.6|7139.4|7134.4|7133.9|7128.9|0
1642484700000|2022-01-18 05:45:00|7137.5|7132.5|7136.2|7131.2|7137.9|7132.9|7130|7125|0
1642485000000|2022-01-18 05:50:00|7136|7131|7138.4|7133.4|7139.5|7134.5|7135.5|7130.5|0
1642485300000|2022-01-18 05:55:00|7138.1|7133.1|7136.2|7131.2|7139|7134|7134.5|7129.5|0
1642485600000|2022-01-18 06:00:00|7136.3|7131.3|7137.9|7132.9|7139.5|7134.5|7134|7129|0
1642485900000|2022-01-18 06:05:00|7137.8|7132.8|7138.3|7133.3|7139.5|7134.5|7136|7131|0
1642486200000|2022-01-18 06:10:00|7138.4|7133.4|7140|7135|7142.7|7137.7|7138.2|7133.2|0
1642486500000|2022-01-18 06:15:00|7140.1|7135.1|7142|7137|7142|7137|7137.9|7132.9|0
1642486800000|2022-01-18 06:20:00|7141.9|7136.9|7143.7|7138.7|7145.5|7140.5|7141.8|7136.8|0
1642487100000|2022-01-18 06:25:00|7143.8|7138.8|7147.5|7142.5|7148.7|7143.7|7142|7137|0
1642487400000|2022-01-18 06:30:00|7147.6|7142.6|7145.9|7140.9|7148.4|7143.4|7145|7140|0
1642487700000|2022-01-18 06:35:00|7145.8|7140.8|7142.4|7137.4|7146.1|7141.1|7140.9|7135.9|0
1642488000000|2022-01-18 06:40:00|7142.5|7137.5|7144.8|7139.8|7145.2|7140.2|7142.3|7137.3|0
1642488300000|2022-01-18 06:45:00|7144.9|7139.9|7147.6|7142.6|7149.4|7144.4|7143.9|7138.9|0
1642488600000|2022-01-18 06:50:00|7147.7|7142.7|7145.9|7140.9|7149.9|7144.9|7143.7|7138.7|0
1642488900000|2022-01-18 06:55:00|7145.8|7140.8|7148.5|7143.5|7149.6|7144.6|7142.8|7137.8|0
1642489200000|2022-01-18 07:00:00|7148.2|7143.2|7144.6|7139.6|7150.5|7145.5|7143|7138|0
1642489500000|2022-01-18 07:05:00|7144.4|7139.4|7136.3|7131.3|7148.4|7143.4|7134.8|7129.8|0
1642489800000|2022-01-18 07:10:00|7136.4|7131.4|7139.6|7134.6|7140.3|7135.3|7134.4|7129.4|0
1642490100000|2022-01-18 07:15:00|7139.3|7134.3|7143.9|7138.9|7145.4|7140.4|7138.7|7133.7|0
1642490400000|2022-01-18 07:20:00|7143.8|7138.8|7140.1|7135.1|7147.4|7142.4|7139.8|7134.8|0
1642490700000|2022-01-18 07:25:00|7139.8|7134.8|7145|7140|7146|7141|7138.4|7133.4|0
1642491000000|2022-01-18 07:30:00|7144.9|7139.9|7145.4|7140.4|7147.4|7142.4|7142.7|7137.7|0
1642491300000|2022-01-18 07:35:00|7145.3|7140.3|7148.3|7143.3|7149.9|7144.9|7145.3|7140.3|0
1642491600000|2022-01-18 07:40:00|7148.4|7143.4|7145.3|7140.3|7149.5|7144.5|7142.8|7137.8|0
1642491900000|2022-01-18 07:45:00|7144.8|7139.8|7142.2|7137.2|7145.5|7140.5|7137.6|7132.6|0
1642492200000|2022-01-18 07:50:00|7141.9|7136.9|7147.7|7142.7|7148.3|7143.3|7141.1|7136.1|0
1642492500000|2022-01-18 07:55:00|7148|7143|7144.7|7139.7|7149.3|7144.3|7144.7|7139.7|0
1642492800000|2022-01-18 08:00:00|7144.6|7139.6|7140.8|7135.8|7145.2|7140.2|7135.4|7130.4|0
1642493100000|2022-01-18 08:05:00|7140.7|7135.7|7131.2|7126.2|7141.1|7136.1|7130.2|7125.2|0
1642493400000|2022-01-18 08:10:00|7131.6|7126.6|7116.1|7111.1|7131.6|7126.6|7108.1|7103.1|0
1642493700000|2022-01-18 08:15:00|7116|7111|7100.3|7095.3|7116.2|7111.2|7095.3|7090.3|0
1642494000000|2022-01-18 08:20:00|7100.5|7095.5|7097.9|7092.9|7102.5|7097.5|7089.8|7084.8|0
1642494300000|2022-01-18 08:25:00|7097.7|7092.7|7093.7|7088.7|7103.8|7098.8|7088.1|7083.1|0
1642494600000|2022-01-18 08:30:00|7093.9|7088.9|7097.1|7092.1|7097.3|7092.3|7087.3|7082.3|0
1642494900000|2022-01-18 08:35:00|7097|7092|7100.9|7095.9|7103.1|7098.1|7095.3|7090.3|0
1642495200000|2022-01-18 08:40:00|7100.8|7095.8|7107.2|7102.2|7108.7|7103.7|7096.4|7091.4|0
1642495500000|2022-01-18 08:45:00|7107.1|7102.1|7106.1|7101.1|7109.6|7104.6|7101.9|7096.9|0
1642495800000|2022-01-18 08:50:00|7105.2|7100.2|7110.2|7105.2|7110.6|7105.6|7104.9|7099.9|0
1642496100000|2022-01-18 08:55:00|7110.1|7105.1|7110.7|7105.7|7113|7108|7107.9|7102.9|0
1642496400000|2022-01-18 09:00:00|7110.9|7105.9|7108.2|7105.2|7119.6|7116.6|7099.4|7096.4|0
1642496700000|2022-01-18 09:05:00|7108.1|7105.1|7097.4|7094.4|7109|7106|7084.7|7081.7|0
1642497000000|2022-01-18 09:10:00|7097.6|7094.6|7097.2|7094.2|7103.6|7100.6|7089.9|7086.9|0
1642497300000|2022-01-18 09:15:00|7097.7|7094.7|7080.8|7077.8|7098.2|7095.2|7078.4|7075.4|0
1642497600000|2022-01-18 09:20:00|7080.9|7077.9|7079.2|7076.2|7086.2|7083.2|7075.8|7072.8|0
1642497900000|2022-01-18 09:25:00|7079.3|7076.3|7081.8|7078.8|7086.9|7083.9|7076.5|7073.5|0
1642498200000|2022-01-18 09:30:00|7082.3|7079.3|7074.2|7071.2|7082.3|7079.3|7073.5|7070.5|0
1642498500000|2022-01-18 09:35:00|7074|7071|7072.7|7069.7|7076.1|7073.1|7065.6|7062.6|0
1642498800000|2022-01-18 09:40:00|7072.3|7069.3|7074.1|7071.1|7074.1|7071.1|7068.5|7065.5|0
1642499100000|2022-01-18 09:45:00|7074.5|7071.5|7086.1|7083.1|7086.1|7083.1|7074.5|7071.5|0
1642499400000|2022-01-18 09:50:00|7086|7083|7089.5|7086.5|7091.4|7088.4|7085.6|7082.6|0
1642499700000|2022-01-18 09:55:00|7089.4|7086.4|7086.6|7083.6|7089.7|7086.7|7084.6|7081.6|0
1642500000000|2022-01-18 10:00:00|7086.7|7083.7|7090.3|7087.3|7091.3|7088.3|7085.3|7082.3|0
1642500300000|2022-01-18 10:05:00|7089.6|7086.6|7084.8|7081.8|7090.1|7087.1|7079|7076|0
1642500600000|2022-01-18 10:10:00|7085.3|7082.3|7089.9|7086.9|7089.9|7086.9|7082.2|7079.2|0
1642500900000|2022-01-18 10:15:00|7090.1|7087.1|7086.1|7083.1|7090.2|7087.2|7082.4|7079.4|0
1642501200000|2022-01-18 10:20:00|7086.3|7083.3|7089.6|7086.6|7090.4|7087.4|7085|7082|0
1642501500000|2022-01-18 10:25:00|7089.8|7086.8|7092.9|7089.9|7093.7|7090.7|7089.8|7086.8|0
1642501800000|2022-01-18 10:30:00|7093.1|7090.1|7092.1|7089.1|7094.1|7091.1|7091.7|7088.7|0
1642502100000|2022-01-18 10:35:00|7092.2|7089.2|7087.1|7084.1|7092.2|7089.2|7084.8|7081.8|0
1642502400000|2022-01-18 10:40:00|7087.3|7084.3|7083|7080|7087.4|7084.4|7080.2|7077.2|0
1642502700000|2022-01-18 10:45:00|7083.2|7080.2|7081.2|7078.2|7086.4|7083.4|7079.9|7076.9|0
1642503000000|2022-01-18 10:50:00|7081.3|7078.3|7084.4|7081.4|7085.4|7082.4|7080|7077|0
1642503300000|2022-01-18 10:55:00|7084.5|7081.5|7083.8|7080.8|7084.5|7081.5|7081.7|7078.7|0
1642503600000|2022-01-18 11:00:00|7084.1|7081.1|7064.3|7061.3|7084.1|7081.1|7064|7061|0
1642503900000|2022-01-18 11:05:00|7064.2|7061.2|7063.3|7060.3|7065.7|7062.7|7061.5|7058.5|0
1642504200000|2022-01-18 11:10:00|7063|7060|7057.2|7054.2|7063|7060|7056.2|7053.2|0
1642504500000|2022-01-18 11:15:00|7057.5|7054.5|7066.4|7063.4|7067.9|7064.9|7057.4|7054.4|0
1642504800000|2022-01-18 11:20:00|7065.2|7062.2|7062.8|7059.8|7066.5|7063.5|7061.3|7058.3|0
1642505100000|2022-01-18 11:25:00|7062.7|7059.7|7061.9|7058.9|7063.4|7060.4|7059.6|7056.6|0
1642505400000|2022-01-18 11:30:00|7061.8|7058.8|7064.9|7061.9|7065.3|7062.3|7060.8|7057.8|0
1642505700000|2022-01-18 11:35:00|7064.8|7061.8|7068.6|7065.6|7069.7|7066.7|7062.8|7059.8|0
1642506000000|2022-01-18 11:40:00|7068.8|7065.8|7070.5|7067.5|7072.2|7069.2|7068.8|7065.8|0
1642506300000|2022-01-18 11:45:00|7070.7|7067.7|7071.8|7068.8|7073.3|7070.3|7070|7067|0
1642506600000|2022-01-18 11:50:00|7071.4|7068.4|7066.1|7063.1|7071.8|7068.8|7064.5|7061.5|0
1642506900000|2022-01-18 11:55:00|7065.8|7062.8|7067.7|7064.7|7068.7|7065.7|7065|7062|0
1642507200000|2022-01-18 12:00:00|7068.1|7065.1|7081.1|7078.1|7081.3|7078.3|7067.6|7064.6|0
1642507500000|2022-01-18 12:05:00|7081.2|7078.2|7085.3|7082.3|7085.3|7082.3|7080.1|7077.1|0
1642507800000|2022-01-18 12:10:00|7084.9|7081.9|7082.9|7079.9|7084.9|7081.9|7080.1|7077.1|0
1642508100000|2022-01-18 12:15:00|7082.8|7079.8|7084.7|7081.7|7088.1|7085.1|7082.7|7079.7|0
1642508400000|2022-01-18 12:20:00|7084.4|7081.4|7086.3|7083.3|7091.6|7088.6|7084.4|7081.4|0
1642508700000|2022-01-18 12:25:00|7086.5|7083.5|7091.1|7088.1|7091.2|7088.2|7086.5|7083.5|0
1642509000000|2022-01-18 12:30:00|7091.2|7088.2|7085.3|7082.3|7092|7089|7083.5|7080.5|0
1642509300000|2022-01-18 12:35:00|7085.4|7082.4|7083.7|7080.7|7085.7|7082.7|7081.3|7078.3|0
1642509600000|2022-01-18 12:40:00|7083.3|7080.3|7077.9|7074.9|7083.3|7080.3|7075.7|7072.7|0
1642509900000|2022-01-18 12:45:00|7077.8|7074.8|7089.6|7086.6|7091.7|7088.7|7076.6|7073.6|0
1642510200000|2022-01-18 12:50:00|7089.7|7086.7|7089.7|7086.7|7091.9|7088.9|7086.9|7083.9|0
1642510500000|2022-01-18 12:55:00|7089.2|7086.2|7090.6|7087.6|7091|7088|7088.6|7085.6|0
1642510800000|2022-01-18 13:00:00|7090.8|7087.8|7079.3|7076.3|7090.8|7087.8|7079.3|7076.3|0
1642511100000|2022-01-18 13:05:00|7079.4|7076.4|7079.9|7076.9|7081.3|7078.3|7078.6|7075.6|0
1642511400000|2022-01-18 13:10:00|7079.6|7076.6|7078.9|7075.9|7081.1|7078.1|7077.6|7074.6|0
1642511700000|2022-01-18 13:15:00|7078.8|7075.8|7067.4|7064.4|7078.8|7075.8|7063.1|7060.1|0
1642512000000|2022-01-18 13:20:00|7067.9|7064.9|7062.3|7059.3|7070.9|7067.9|7060.9|7057.9|0
1642512300000|2022-01-18 13:25:00|7061.2|7058.2|7073.8|7070.8|7073.8|7070.8|7061.2|7058.2|0
1642512600000|2022-01-18 13:30:00|7074.7|7071.7|7086.3|7083.3|7086.3|7083.3|7074.7|7071.7|0
1642512900000|2022-01-18 13:35:00|7085.4|7082.4|7080.8|7077.8|7085.5|7082.5|7078.9|7075.9|0
1642513200000|2022-01-18 13:40:00|7080.6|7077.6|7078.4|7075.4|7081.8|7078.8|7074.7|7071.7|0
1642513500000|2022-01-18 13:45:00|7078.5|7075.5|7085|7082|7086.3|7083.3|7077.8|7074.8|0
1642513800000|2022-01-18 13:50:00|7084.7|7081.7|7085.5|7082.5|7088.7|7085.7|7083.8|7080.8|0
1642514100000|2022-01-18 13:55:00|7085.4|7082.4|7087.5|7084.5|7087.5|7084.5|7083.1|7080.1|0
1642514400000|2022-01-18 14:00:00|7087.6|7084.6|7088.8|7085.8|7090.1|7087.1|7084.5|7081.5|0
1642514700000|2022-01-18 14:05:00|7088.4|7085.4|7092.3|7089.3|7092.7|7089.7|7085.7|7082.7|0
1642515000000|2022-01-18 14:10:00|7092.4|7089.4|7090|7087|7095.2|7092.2|7087.1|7084.1|0
1642515300000|2022-01-18 14:15:00|7090.6|7087.6|7084.7|7081.7|7094|7091|7083.9|7080.9|0
1642515600000|2022-01-18 14:20:00|7084.2|7081.2|7086.8|7083.8|7086.8|7083.8|7080.4|7077.4|0
1642515900000|2022-01-18 14:25:00|7084.1|7081.1|7076.5|7073.5|7086.9|7083.9|7072.8|7069.8|0
1642516200000|2022-01-18 14:30:00|7070.2|7067.2|7043|7041.2|7074|7072.2|7041.4|7039.6|11
1642516500000|2022-01-18 14:35:00|7042.8|7041|7038.2|7036.4|7055.9|7054.1|7032.8|7031|0
1642516800000|2022-01-18 14:40:00|7037.9|7036.1|7084.2|7082.4|7091.1|7089.3|7023.8|7022|0
1642517100000|2022-01-18 14:45:00|7086.6|7084.8|7080.9|7079.1|7097.9|7096.1|7075.1|7073.3|0
1642517400000|2022-01-18 14:50:00|7080.4|7078.6|7082.9|7081.1|7092.4|7090.6|7058.3|7056.5|0
1642517700000|2022-01-18 14:55:00|7081.1|7079.3|7093|7091.2|7096.8|7095|7067.5|7065.7|0
1642518000000|2022-01-18 15:00:00|7090.7|7088.9|7100.9|7099.1|7103.3|7101.5|7073.3|7071.5|0
1642518300000|2022-01-18 15:05:00|7102.8|7101|7150|7148.2|7151.4|7149.6|7102.8|7101|0
1642518600000|2022-01-18 15:10:00|7149.7|7147.9|7148.7|7146.9|7167.3|7165.5|7146|7144.2|0
1642518900000|2022-01-18 15:15:00|7148.4|7146.6|7155|7153.2|7168.8|7167|7148.4|7146.6|0
1642519200000|2022-01-18 15:20:00|7155.1|7153.3|7159.3|7157.5|7161.9|7160.1|7140.8|7139|0
1642519500000|2022-01-18 15:25:00|7159.4|7157.6|7169.5|7167.7|7169.5|7167.7|7153.4|7151.6|0
1642519800000|2022-01-18 15:30:00|7167.4|7165.6|7137|7135.2|7167.4|7165.6|7135.5|7133.7|0
1642520100000|2022-01-18 15:35:00|7136.7|7134.9|7121.3|7119.5|7137.6|7135.8|7114.1|7112.3|0
1642520400000|2022-01-18 15:40:00|7121.7|7119.9|7150|7148.2|7154.2|7152.4|7117.9|7116.1|0
1642520700000|2022-01-18 15:45:00|7151.4|7149.6|7144.1|7142.3|7156.8|7155|7135.5|7133.7|0
1642521000000|2022-01-18 15:50:00|7145.1|7143.3|7128|7126.2|7147.1|7145.3|7127.7|7125.9|0
1642521300000|2022-01-18 15:55:00|7127.3|7125.5|7125.9|7124.1|7141.7|7139.9|7121.2|7119.4|0
1642521600000|2022-01-18 16:00:00|7126.1|7124.3|7125.9|7124.1|7130.3|7128.5|7115.8|7114|0
1642521900000|2022-01-18 16:05:00|7126.1|7124.3|7113.2|7111.4|7130.2|7128.4|7107|7105.2|0
1642522200000|2022-01-18 16:10:00|7113.7|7111.9|7122.1|7120.3|7123|7121.2|7108.6|7106.8|0
1642522500000|2022-01-18 16:15:00|7121.5|7119.7|7125.6|7123.8|7133.1|7131.3|7117.8|7116|0
1642522800000|2022-01-18 16:20:00|7125.5|7123.7|7106.4|7104.6|7125.5|7123.7|7105.6|7103.8|0
1642523100000|2022-01-18 16:25:00|7106|7104.2|7098.1|7096.3|7110.3|7108.5|7096|7094.2|0
1642523400000|2022-01-18 16:30:00|7097.6|7095.8|7085.7|7083.9|7098.1|7096.3|7075.7|7073.9|0
1642523700000|2022-01-18 16:35:00|7087|7085.2|7122.5|7120.7|7127.5|7125.7|7087|7085.2|0
1642524000000|2022-01-18 16:40:00|7122.7|7120.9|7117.1|7115.3|7126.1|7124.3|7116.7|7114.9|0
1642524300000|2022-01-18 16:45:00|7117.2|7115.4|7123.6|7121.8|7126.1|7124.3|7116.4|7114.6|0
1642524600000|2022-01-18 16:50:00|7123.1|7121.3|7136.1|7134.3|7142.3|7140.5|7122.5|7120.7|0
1642524900000|2022-01-18 16:55:00|7135.9|7134.1|7136.5|7134.7|7141.3|7139.5|7131.5|7129.7|0
1642525200000|2022-01-18 17:00:00|7136.3|7134.5|7116.2|7114.4|7143.3|7141.5|7115.9|7114.1|0
1642525500000|2022-01-18 17:05:00|7116.4|7114.6|7119.3|7117.5|7121.1|7119.3|7110.3|7108.5|0
1642525800000|2022-01-18 17:10:00|7119.4|7117.6|7122.1|7120.3|7123|7121.2|7110.6|7108.8|0
1642526100000|2022-01-18 17:15:00|7121.2|7119.4|7130.7|7128.9|7133.6|7131.8|7114.7|7112.9|0
1642526400000|2022-01-18 17:20:00|7130.8|7129|7110.8|7109|7132.8|7131|7108.5|7106.7|0
1642526700000|2022-01-18 17:25:00|7112.6|7110.8|7106.3|7104.5|7113.2|7111.4|7100.3|7098.5|0
1642527000000|2022-01-18 17:30:00|7105.6|7103.8|7100.5|7098.7|7105.6|7103.8|7090.6|7088.8|0
1642527300000|2022-01-18 17:35:00|7099.8|7098|7095|7093.2|7100.4|7098.6|7089.3|7087.5|0
1642527600000|2022-01-18 17:40:00|7094.8|7093|7093|7091.2|7103.1|7101.3|7092.2|7090.4|0
1642527900000|2022-01-18 17:45:00|7092.2|7090.4|7089.9|7088.1|7098.7|7096.9|7084.6|7082.8|0
1642528200000|2022-01-18 17:50:00|7090.6|7088.8|7087.5|7085.7|7095.1|7093.3|7085.7|7083.9|0
1642528500000|2022-01-18 17:55:00|7088.4|7086.6|7090.7|7088.9|7099.1|7097.3|7085.7|7083.9|0
1642528800000|2022-01-18 18:00:00|7090.5|7088.7|7080.5|7078.7|7090.5|7088.7|7074.6|7072.8|0
1642529100000|2022-01-18 18:05:00|7080.1|7078.3|7081.7|7079.9|7082.7|7080.9|7071.2|7069.4|0
1642529400000|2022-01-18 18:10:00|7081.2|7079.4|7085.3|7083.5|7088.3|7086.5|7076.1|7074.3|0
1642529700000|2022-01-18 18:15:00|7085|7083.2|7073.9|7072.1|7085|7083.2|7073.1|7071.3|0
1642530000000|2022-01-18 18:20:00|7074|7072.2|7059.2|7057.4|7074.1|7072.3|7058.3|7056.5|0
1642530300000|2022-01-18 18:25:00|7059.4|7057.6|7065.3|7063.5|7066.6|7064.8|7055.1|7053.3|0
1642530600000|2022-01-18 18:30:00|7064.5|7062.7|7067.5|7065.7|7069.5|7067.7|7060|7058.2|0
1642530900000|2022-01-18 18:35:00|7067.4|7065.6|7071.4|7069.6|7074.2|7072.4|7063.2|7061.4|0
1642531200000|2022-01-18 18:40:00|7071.3|7069.5|7076.6|7074.8|7081.2|7079.4|7070.2|7068.4|0
1642531500000|2022-01-18 18:45:00|7076.7|7074.9|7066.5|7064.7|7083.1|7081.3|7063.7|7061.9|0
1642531800000|2022-01-18 18:50:00|7066.3|7064.5|7069.6|7067.8|7072.5|7070.7|7063.1|7061.3|0
1642532100000|2022-01-18 18:55:00|7069.7|7067.9|7085.5|7083.7|7089|7087.2|7066.7|7064.9|0
1642532400000|2022-01-18 19:00:00|7085|7083.2|7087.1|7085.3|7096.8|7095|7084.8|7083|0
1642532700000|2022-01-18 19:05:00|7087.2|7085.4|7089.4|7087.6|7096.2|7094.4|7087.2|7085.4|0
1642533000000|2022-01-18 19:10:00|7089.5|7087.7|7086.6|7084.8|7096|7094.2|7082.6|7080.8|0
1642533300000|2022-01-18 19:15:00|7086.4|7084.6|7096.5|7094.7|7097|7095.2|7082.1|7080.3|0
1642533600000|2022-01-18 19:20:00|7096.4|7094.6|7083.3|7081.5|7096.8|7095|7083.3|7081.5|0
1642533900000|2022-01-18 19:25:00|7083.6|7081.8|7086.9|7085.1|7089.8|7088|7076.5|7074.7|0
1642534200000|2022-01-18 19:30:00|7086.6|7084.8|7094.4|7092.6|7105.5|7103.7|7086|7084.2|0
1642534500000|2022-01-18 19:35:00|7093.5|7091.7|7106.1|7104.3|7107.3|7105.5|7093.5|7091.7|0
1642534800000|2022-01-18 19:40:00|7106.2|7104.4|7105.5|7103.7|7112.4|7110.6|7104.8|7103|0
1642535100000|2022-01-18 19:45:00|7105.3|7103.5|7121.2|7119.4|7122.3|7120.5|7104.6|7102.8|0
1642535400000|2022-01-18 19:50:00|7121.3|7119.5|7123.9|7122.1|7127.4|7125.6|7120.4|7118.6|0
1642535700000|2022-01-18 19:55:00|7124.2|7122.4|7115.7|7113.9|7127.9|7126.1|7114.6|7112.8|0
1642536000000|2022-01-18 20:00:00|7116.1|7114.3|7109.6|7107.8|7123.1|7121.3|7105.3|7103.5|0
1642536300000|2022-01-18 20:05:00|7109.8|7108|7109.6|7107.8|7116.8|7115|7103.7|7101.9|0
1642536600000|2022-01-18 20:10:00|7109.1|7107.3|7100.2|7098.4|7112.4|7110.6|7099.6|7097.8|0
1642536900000|2022-01-18 20:15:00|7099.9|7098.1|7080.8|7079|7099.9|7098.1|7071.4|7069.6|0
1642537200000|2022-01-18 20:20:00|7080.5|7078.7|7087.8|7086|7090.5|7088.7|7077.7|7075.9|0
1642537500000|2022-01-18 20:25:00|7087.7|7085.9|7079|7077.2|7087.7|7085.9|7077.8|7076|0
1642537800000|2022-01-18 20:30:00|7078.5|7076.7|7070.2|7068.4|7080.7|7078.9|7070|7068.2|0
1642538100000|2022-01-18 20:35:00|7071|7069.2|7065.2|7063.4|7074.6|7072.8|7063.1|7061.3|0
1642538400000|2022-01-18 20:40:00|7065|7063.2|7047.4|7045.6|7066.9|7065.1|7046.3|7044.5|0
1642538700000|2022-01-18 20:45:00|7048.4|7046.6|7064.9|7063.1|7065.4|7063.6|7048|7046.2|0
1642539000000|2022-01-18 20:50:00|7063.4|7061.6|7045.6|7043.8|7074.4|7072.6|7045.1|7043.3|0
1642539300000|2022-01-18 20:55:00|7045.5|7043.7|7056.1|7054.3|7059|7057.2|7043.7|7041.9|0
1642539600000|2022-01-18 21:00:00|7056|7054.2|7056.1|7053.1|7062.6|7059.6|7053.6|7050.6|0
1642539900000|2022-01-18 21:05:00|7055.7|7052.7|7051.1|7048.1|7056.9|7053.9|7051.1|7048.1|0
1642540200000|2022-01-18 21:10:00|7051.2|7048.2|7054.7|7051.7|7055.2|7052.2|7050.5|7047.5|0
1642540500000|2022-01-18 21:15:00|7055.2|7052.2|7062.3|7059.3|7062.3|7059.3|7054.8|7051.8|0
1642540800000|2022-01-18 21:20:00|7062.2|7059.2|7063.8|7060.8|7064.4|7061.4|7061|7058|0
1642541100000|2022-01-18 21:25:00|7063.9|7060.9|7061.7|7058.7|7064.5|7061.5|7061.6|7058.6|0
1642541400000|2022-01-18 21:30:00|7061.6|7058.6|7063.2|7060.2|7063.7|7060.7|7061.6|7058.6|0
1642541700000|2022-01-18 21:35:00|7063.8|7060.8|7063.1|7060.1|7064.5|7061.5|7063|7060|0
1642542000000|2022-01-18 21:40:00|7063.2|7060.2|7064.7|7061.7|7064.9|7061.9|7062.9|7059.9|0
1642542300000|2022-01-18 21:45:00|7065.1|7062.1|7064.7|7061.7|7066|7063|7064.1|7061.1|0
1642542600000|2022-01-18 21:50:00|7064.8|7061.8|7065.7|7062.7|7065.7|7062.7|7064.5|7061.5|0
1642542900000|2022-01-18 21:55:00|7066.6|7063.6|7065.1|7062.1|7066.6|7063.6|7065|7062|0
1642543200000|2022-01-18 22:00:00|7065|7062|7064.8|7061.8|7065.3|7062.3|7064.3|7061.3|0
1642543500000|2022-01-18 22:05:00|7064.7|7061.7|7063.5|7060.5|7064.7|7061.7|7063.2|7060.2|0
1642543800000|2022-01-18 22:10:00|7063.4|7060.4|7062.3|7059.3|7063.4|7060.4|7061.6|7058.6|0
1642544100000|2022-01-18 22:15:00|7062.2|7059.2|7060.4|7057.4|7062.2|7059.2|7060.4|7057.4|0
1642544400000|2022-01-18 22:20:00|7060.3|7057.3|7059.4|7056.4|7060.3|7057.3|7059.3|7056.3|0
1642544700000|2022-01-18 22:25:00|7059.5|7056.5|7059.5|7056.5|7059.7|7056.7|7059.3|7056.3|0
1642545000000|2022-01-18 22:30:00|7059.6|7056.6|7058.3|7055.3|7060|7057|7058.3|7055.3|0
1642545300000|2022-01-18 22:35:00|7058.2|7055.2|7058.6|7055.6|7059|7056|7057.8|7054.8|0
1642545600000|2022-01-18 22:40:00|7058.7|7055.7|7057.2|7054.2|7059.3|7056.3|7057.2|7054.2|0
1642545900000|2022-01-18 22:45:00|7057|7054|7055.6|7052.6|7057|7054|7055.4|7052.4|0
1642546200000|2022-01-18 22:50:00|7055.7|7052.7|7055.3|7052.3|7056.1|7053.1|7054.9|7051.9|0
1642546500000|2022-01-18 22:55:00|7055.6|7052.6|7055.5|7052.5|7055.9|7052.9|7054.4|7051.4|0
1642546800000|2022-01-18 23:00:00|7055.6|7052.6|7058.6|7055.6|7059.8|7056.8|7055.6|7052.6|0
1642547100000|2022-01-18 23:05:00|7058.4|7055.4|7058|7055|7058.7|7055.7|7057.5|7054.5|0
1642547400000|2022-01-18 23:10:00|7058.1|7055.1|7059|7056|7059.7|7056.7|7057.4|7054.4|0
1642547700000|2022-01-18 23:15:00|7058.7|7055.7|7057|7054|7058.7|7055.7|7056.9|7053.9|0
1642548000000|2022-01-18 23:20:00|7056.9|7053.9|7056.3|7053.3|7058|7055|7056.3|7053.3|0
1642548300000|2022-01-18 23:25:00|7056.5|7053.5|7056.4|7053.4|7057.2|7054.2|7056|7053|0
1642548600000|2022-01-18 23:30:00|7056.5|7053.5|7054.5|7051.5|7056.6|7053.6|7053.6|7050.6|0
1642548900000|2022-01-18 23:35:00|7054.4|7051.4|7051.6|7048.6|7054.4|7051.4|7050.8|7047.8|0
1642549200000|2022-01-18 23:40:00|7051.4|7048.4|7051.3|7048.3|7052.7|7049.7|7051.1|7048.1|0
1642549500000|2022-01-18 23:45:00|7051.7|7048.7|7051.4|7048.4|7052.8|7049.8|7050.9|7047.9|0
1642549800000|2022-01-18 23:50:00|7051.5|7048.5|7049.8|7046.8|7052.1|7049.1|7047.8|7044.8|0
1642550100000|2022-01-18 23:55:00|7049.7|7046.7|7047.9|7044.9|7049.9|7046.9|7047.9|7044.9|0
1642550400000|2022-01-19 00:00:00|7048|7045|7049.6|7046.6|7049.6|7046.6|7047.9|7044.9|0
1642550700000|2022-01-19 00:05:00|7049.8|7046.8|7050.9|7047.9|7050.9|7047.9|7049.6|7046.6|0
1642551000000|2022-01-19 00:10:00|7050.8|7047.8|7047.7|7044.7|7051.2|7048.2|7045.5|7042.5|0
1642551300000|2022-01-19 00:15:00|7046|7043|7046.8|7043.8|7047.9|7044.9|7044.5|7041.5|0
1642551600000|2022-01-19 00:20:00|7046.6|7043.6|7046.1|7043.1|7047.7|7044.7|7045.9|7042.9|0
1642551900000|2022-01-19 00:25:00|7046.4|7043.4|7048|7045|7048.1|7045.1|7045.9|7042.9|0
1642552200000|2022-01-19 00:30:00|7048.1|7045.1|7047.8|7044.8|7048.7|7045.7|7047.7|7044.7|0
1642552500000|2022-01-19 00:35:00|7047.9|7044.9|7046.3|7043.3|7047.9|7044.9|7046.3|7043.3|0
1642552800000|2022-01-19 00:40:00|7046.4|7043.4|7043.6|7040.6|7046.5|7043.5|7043.6|7040.6|0
1642553100000|2022-01-19 00:45:00|7044|7041|7041|7038|7044|7041|7041|7038|0
1642553400000|2022-01-19 00:50:00|7040.9|7037.9|7038.5|7035.5|7041|7038|7036.9|7033.9|0
1642553700000|2022-01-19 00:55:00|7038.4|7035.4|7037.9|7032.9|7039.4|7036.4|7036.3|7032.9|0
1642554000000|2022-01-19 01:00:00|7038.1|7033.1|7042.5|7037.5|7044|7039|7037.5|7032.5|0
1642554300000|2022-01-19 01:05:00|7042.6|7037.6|7048.8|7043.8|7050.9|7045.9|7040.3|7035.3|0
1642554600000|2022-01-19 01:10:00|7048.9|7043.9|7053|7048|7055.5|7050.5|7048.8|7043.8|0
1642554900000|2022-01-19 01:15:00|7053.1|7048.1|7050.2|7045.2|7057|7052|7049.9|7044.9|0
1642555200000|2022-01-19 01:20:00|7050.3|7045.3|7050.4|7045.4|7051.3|7046.3|7046.2|7041.2|0
1642555500000|2022-01-19 01:25:00|7050.6|7045.6|7055.6|7050.6|7059.1|7054.1|7050.6|7045.6|0
1642555800000|2022-01-19 01:30:00|7055.7|7050.7|7056.6|7051.6|7063.1|7058.1|7055.4|7050.4|0
1642556100000|2022-01-19 01:35:00|7056.8|7051.8|7064.9|7059.9|7068|7063|7055|7050|0
1642556400000|2022-01-19 01:40:00|7065.1|7060.1|7060.8|7055.8|7068.7|7063.7|7060.7|7055.7|0
1642556700000|2022-01-19 01:45:00|7060.9|7055.9|7050.7|7045.7|7065.8|7060.8|7047.7|7042.7|0
1642557000000|2022-01-19 01:50:00|7050.6|7045.6|7048.3|7043.3|7053.8|7048.8|7048.1|7043.1|0
1642557300000|2022-01-19 01:55:00|7048.4|7043.4|7046.5|7041.5|7049.6|7044.6|7044|7039|0
1642557600000|2022-01-19 02:00:00|7047|7042|7049.3|7044.3|7050.6|7045.6|7045.3|7040.3|0
1642557900000|2022-01-19 02:05:00|7049.4|7044.4|7052.4|7047.4|7055.4|7050.4|7049.3|7044.3|0
1642558200000|2022-01-19 02:10:00|7052.3|7047.3|7059.3|7054.3|7059.4|7054.4|7051.3|7046.3|0
1642558500000|2022-01-19 02:15:00|7059.4|7054.4|7061.2|7056.2|7064.5|7059.5|7059|7054|0
1642558800000|2022-01-19 02:20:00|7061.1|7056.1|7057.7|7052.7|7061.4|7056.4|7055.6|7050.6|0
1642559100000|2022-01-19 02:25:00|7057.8|7052.8|7059.1|7054.1|7062.5|7057.5|7057.5|7052.5|0
1642559400000|2022-01-19 02:30:00|7059|7054|7054.3|7049.3|7061.1|7056.1|7054.1|7049.1|0
1642559700000|2022-01-19 02:35:00|7054.4|7049.4|7045|7040|7055.9|7050.9|7042|7037|0
1642560000000|2022-01-19 02:40:00|7044.8|7039.8|7032.7|7027.7|7047.1|7042.1|7030.2|7025.2|0
1642560300000|2022-01-19 02:45:00|7032.6|7027.6|7021.7|7016.7|7034.2|7029.2|7016.8|7011.8|0
1642560600000|2022-01-19 02:50:00|7021.5|7016.5|7018.2|7013.2|7025.7|7020.7|7012.6|7007.6|0
1642560900000|2022-01-19 02:55:00|7018.7|7013.7|7023.2|7018.2|7026|7021|7017.9|7012.9|0
1642561200000|2022-01-19 03:00:00|7023.7|7018.7|7025|7020|7026.7|7021.7|7021.3|7016.3|0
1642561500000|2022-01-19 03:05:00|7025.1|7020.1|7018.7|7013.7|7027.5|7022.5|7017.9|7012.9|0
1642561800000|2022-01-19 03:10:00|7019.3|7014.3|7020|7015|7024.3|7019.3|7018.3|7013.3|0
1642562100000|2022-01-19 03:15:00|7019.7|7014.7|7022.8|7017.8|7027.9|7022.9|7018.5|7013.5|0
1642562400000|2022-01-19 03:20:00|7023|7018|7012.7|7007.7|7023.2|7018.2|7012|7007|0
1642562700000|2022-01-19 03:25:00|7012.5|7007.5|7017.1|7012.1|7018.1|7013.1|7011.4|7006.4|0
1642563000000|2022-01-19 03:30:00|7016.9|7011.9|7012.7|7007.7|7023.1|7018.1|7011.7|7006.7|0
1642563300000|2022-01-19 03:35:00|7012.6|7007.6|7016.5|7011.5|7018.1|7013.1|7012.2|7007.2|0
1642563600000|2022-01-19 03:40:00|7016.8|7011.8|7017.1|7012.1|7018.9|7013.9|7008.9|7003.9|0
1642563900000|2022-01-19 03:45:00|7017.3|7012.3|7014.5|7009.5|7018.1|7013.1|7013.5|7008.5|0
1642564200000|2022-01-19 03:50:00|7014.6|7009.6|7019|7014|7019|7014|7013.5|7008.5|0
1642564500000|2022-01-19 03:55:00|7018.8|7013.8|7018.6|7013.6|7020|7015|7016.5|7011.5|0
1642564800000|2022-01-19 04:00:00|7018.3|7013.3|7022.2|7017.2|7023.7|7018.7|7017.3|7012.3|0
1642565100000|2022-01-19 04:05:00|7022.1|7017.1|7020.7|7015.7|7023.1|7018.1|7020.2|7015.2|0
1642565400000|2022-01-19 04:10:00|7020.8|7015.8|7018.8|7013.8|7022.1|7017.1|7016.9|7011.9|0
1642565700000|2022-01-19 04:15:00|7018.7|7013.7|7014.5|7009.5|7019.1|7014.1|7013.6|7008.6|0
1642566000000|2022-01-19 04:20:00|7014.6|7009.6|7016.6|7011.6|7017.7|7012.7|7014|7009|0
1642566300000|2022-01-19 04:25:00|7016.5|7011.5|7020.7|7015.7|7022.2|7017.2|7016.5|7011.5|0
1642566600000|2022-01-19 04:30:00|7020.4|7015.4|7023.5|7018.5|7026.1|7021.1|7020.4|7015.4|0
1642566900000|2022-01-19 04:35:00|7023.4|7018.4|7021.7|7016.7|7024.1|7019.1|7020.9|7015.9|0
1642567200000|2022-01-19 04:40:00|7021.8|7016.8|7017.2|7012.2|7022|7017|7016.3|7011.3|0
1642567500000|2022-01-19 04:45:00|7017.4|7012.4|7014.4|7009.4|7019.2|7014.2|7013.5|7008.5|0
1642567800000|2022-01-19 04:50:00|7014.3|7009.3|7011.7|7006.7|7015.9|7010.9|7007.7|7002.7|0
1642568100000|2022-01-19 04:55:00|7011.8|7006.8|7000|6995|7013.2|7008.2|6999|6994|0
1642568400000|2022-01-19 05:00:00|7000.1|6995.1|6999|6994|7002.8|6997.8|6997.4|6992.4|0
1642568700000|2022-01-19 05:05:00|6999.1|6994.1|7000.1|6995.1|7004|6999|6998.3|6993.3|0
1642569000000|2022-01-19 05:10:00|7000.2|6995.2|7000.5|6995.5|7002.1|6997.1|6993.7|6988.7|0
1642569300000|2022-01-19 05:15:00|7000.7|6995.7|6997.6|6992.6|7001|6996|6996.6|6991.6|0
1642569600000|2022-01-19 05:20:00|6997.3|6992.3|6996.5|6991.5|6999.2|6994.2|6993.3|6988.3|0
1642569900000|2022-01-19 05:25:00|6996.3|6991.3|6993.8|6988.8|6998.6|6993.6|6992.9|6987.9|0
1642570200000|2022-01-19 05:30:00|6993.9|6988.9|6994|6989|6999.8|6994.8|6993.8|6988.8|0
1642570500000|2022-01-19 05:35:00|6993.9|6988.9|6998|6993|6999.7|6994.7|6993.5|6988.5|0
1642570800000|2022-01-19 05:40:00|6997.7|6992.7|6994.6|6989.6|6998.2|6993.2|6994.2|6989.2|0
1642571100000|2022-01-19 05:45:00|6994.7|6989.7|6993.8|6988.8|6996.4|6991.4|6993.3|6988.3|0
1642571400000|2022-01-19 05:50:00|6993.6|6988.6|7001.4|6996.4|7004.5|6999.5|6993.6|6988.6|0
1642571700000|2022-01-19 05:55:00|7001.6|6996.6|7003.2|6998.2|7004.1|6999.1|6999|6994|0
1642572000000|2022-01-19 06:00:00|7003|6998|7009.3|7004.3|7011.8|7006.8|6999|6994|0
1642572300000|2022-01-19 06:05:00|7009.6|7004.6|7012.3|7007.3|7017.7|7012.7|7008.5|7003.5|0
1642572600000|2022-01-19 06:10:00|7012.4|7007.4|7012.6|7007.6|7016.6|7011.6|7012|7007|0
1642572900000|2022-01-19 06:15:00|7012.7|7007.7|7012|7007|7015.4|7010.4|7011.1|7006.1|0
1642573200000|2022-01-19 06:20:00|7011.9|7006.9|7016.7|7011.7|7018.8|7013.8|7011.7|7006.7|0
1642573500000|2022-01-19 06:25:00|7017.2|7012.2|7013|7008|7018.4|7013.4|7012.3|7007.3|0
1642573800000|2022-01-19 06:30:00|7013.1|7008.1|7006.9|7001.9|7013.6|7008.6|7005.5|7000.5|0
1642574100000|2022-01-19 06:35:00|7007|7002|7000.6|6995.6|7009.1|7004.1|6994.3|6989.3|0
1642574400000|2022-01-19 06:40:00|7000.5|6995.5|7002.7|6997.7|7005|7000|6998.1|6993.1|0
1642574700000|2022-01-19 06:45:00|7003.2|6998.2|7003.4|6998.4|7005.1|7000.1|7002.2|6997.2|0
1642575000000|2022-01-19 06:50:00|7003.7|6998.7|7001.5|6996.5|7004.6|6999.6|6999.9|6994.9|0
1642575300000|2022-01-19 06:55:00|7001.6|6996.6|6997.1|6992.1|7004.2|6999.2|6997|6992|0
1642575600000|2022-01-19 07:00:00|6996.7|6991.7|6994.1|6989.1|6998.2|6993.2|6987.8|6982.8|0
1642575900000|2022-01-19 07:05:00|6994.2|6989.2|6992.2|6987.2|6996.5|6991.5|6988.4|6983.4|0
1642576200000|2022-01-19 07:10:00|6992.3|6987.3|6989.3|6984.3|6992.6|6987.6|6986.4|6981.4|0
1642576500000|2022-01-19 07:15:00|6989.6|6984.6|6994.8|6989.8|6995.6|6990.6|6988.1|6983.1|0
1642576800000|2022-01-19 07:20:00|6994.7|6989.7|6989.4|6984.4|6994.7|6989.7|6988.5|6983.5|0
1642577100000|2022-01-19 07:25:00|6989.5|6984.5|6987|6982|6990.3|6985.3|6986.5|6981.5|0
1642577400000|2022-01-19 07:30:00|6986.9|6981.9|6994.4|6989.4|6996.1|6991.1|6986.1|6981.1|0
1642577700000|2022-01-19 07:35:00|6994.6|6989.6|6991.9|6986.9|6996.9|6991.9|6990.2|6985.2|0
1642578000000|2022-01-19 07:40:00|6992|6987|6986.9|6981.9|6995.1|6990.1|6985.1|6980.1|0
1642578300000|2022-01-19 07:45:00|6986.8|6981.8|6991.8|6986.8|6992.3|6987.3|6985.6|6980.6|0
1642578600000|2022-01-19 07:50:00|6991.9|6986.9|6993.2|6988.2|6994.1|6989.1|6988.4|6983.4|0
1642578900000|2022-01-19 07:55:00|6993.1|6988.1|6996.2|6991.2|6996.2|6991.2|6982.9|6977.9|0
1642579200000|2022-01-19 08:00:00|6995.6|6990.6|6992.9|6987.9|7003.1|6998.1|6983.9|6978.9|0
1642579500000|2022-01-19 08:05:00|6992.5|6987.5|7005.7|7000.7|7007.2|7002.2|6991.6|6986.6|0
1642579800000|2022-01-19 08:10:00|7005.8|7000.8|7008.2|7003.2|7015|7010|7005.1|7000.1|0
1642580100000|2022-01-19 08:15:00|7008.3|7003.3|7009.2|7004.2|7011.1|7006.1|7003.3|6998.3|0
1642580400000|2022-01-19 08:20:00|7009.4|7004.4|7008.7|7003.7|7011.5|7006.5|7000.1|6995.1|0
1642580700000|2022-01-19 08:25:00|7009.3|7004.3|7006.4|7001.4|7011.8|7006.8|7002.9|6997.9|0
1642581000000|2022-01-19 08:30:00|7006.7|7001.7|7014.3|7009.3|7018.9|7013.9|7005.2|7000.2|0
1642581300000|2022-01-19 08:35:00|7014.1|7009.1|7024.8|7019.8|7025.5|7020.5|7010|7005|0
1642581600000|2022-01-19 08:40:00|7025|7020|7026.6|7021.6|7028.6|7023.6|7022.3|7017.3|0
1642581900000|2022-01-19 08:45:00|7026.7|7021.7|7029.5|7024.5|7032.5|7027.5|7025|7020|0
1642582200000|2022-01-19 08:50:00|7029.4|7024.4|7036.1|7031.1|7038.2|7033.2|7027.6|7022.6|0
1642582500000|2022-01-19 08:55:00|7036.4|7031.4|7039.6|7034.6|7041.3|7036.3|7035.9|7030.9|0
1642582800000|2022-01-19 09:00:00|7039.3|7034.3|7056.7|7053.7|7057.5|7054.5|7031.6|7028.6|0
1642583100000|2022-01-19 09:05:00|7056.6|7053.6|7048.6|7045.6|7058.4|7055.4|7048.2|7045.2|0
1642583400000|2022-01-19 09:10:00|7048.9|7045.9|7044.1|7041.1|7051.3|7048.3|7044.1|7041.1|0
1642583700000|2022-01-19 09:15:00|7044|7041|7055.6|7052.6|7056.4|7053.4|7043.9|7040.9|0
1642584000000|2022-01-19 09:20:00|7050.7|7047.7|7054.8|7051.8|7056.9|7053.9|7049.9|7046.9|0
1642584300000|2022-01-19 09:25:00|7054.7|7051.7|7052.9|7049.9|7061.6|7058.6|7052.9|7049.9|0
1642584600000|2022-01-19 09:30:00|7053|7050|7054|7051|7055.4|7052.4|7049.5|7046.5|0
1642584900000|2022-01-19 09:35:00|7054.6|7051.6|7062.3|7059.3|7062.3|7059.3|7053.9|7050.9|0
1642585200000|2022-01-19 09:40:00|7062.5|7059.5|7074.3|7071.3|7074.5|7071.5|7062.2|7059.2|0
1642585500000|2022-01-19 09:45:00|7074.1|7071.1|7078.2|7075.2|7079.7|7076.7|7072|7069|0
1642585800000|2022-01-19 09:50:00|7077.5|7074.5|7080.1|7077.1|7081|7078|7076.7|7073.7|0
1642586100000|2022-01-19 09:55:00|7080.6|7077.6|7083.6|7080.6|7088.7|7085.7|7079.8|7076.8|0
1642586400000|2022-01-19 10:00:00|7083.7|7080.7|7085.2|7082.2|7088.7|7085.7|7083.5|7080.5|0
1642586700000|2022-01-19 10:05:00|7086.1|7083.1|7088.3|7085.3|7089.4|7086.4|7085.2|7082.2|0
1642587000000|2022-01-19 10:10:00|7088.2|7085.2|7085.8|7082.8|7088.2|7085.2|7083.7|7080.7|0
1642587300000|2022-01-19 10:15:00|7086|7083|7089.3|7086.3|7089.5|7086.5|7085.3|7082.3|0
1642587600000|2022-01-19 10:20:00|7089.4|7086.4|7088.8|7085.8|7090.7|7087.7|7087.6|7084.6|0
1642587900000|2022-01-19 10:25:00|7089.4|7086.4|7085.6|7082.6|7089.4|7086.4|7082.3|7079.3|0
1642588200000|2022-01-19 10:30:00|7085.3|7082.3|7086.5|7083.5|7086.8|7083.8|7084.2|7081.2|0
1642588500000|2022-01-19 10:35:00|7086.8|7083.8|7085.6|7082.6|7087.5|7084.5|7085|7082|0
1642588800000|2022-01-19 10:40:00|7085.3|7082.3|7086.4|7083.4|7088.1|7085.1|7084.4|7081.4|0
1642589100000|2022-01-19 10:45:00|7086.6|7083.6|7087|7084|7088.1|7085.1|7083.9|7080.9|0
1642589400000|2022-01-19 10:50:00|7087.1|7084.1|7089.1|7086.1|7089.1|7086.1|7084.7|7081.7|0
1642589700000|2022-01-19 10:55:00|7089.2|7086.2|7093.4|7090.4|7093.8|7090.8|7087.7|7084.7|0
1642590000000|2022-01-19 11:00:00|7093.5|7090.5|7096.5|7093.5|7097.4|7094.4|7093.5|7090.5|0
1642590300000|2022-01-19 11:05:00|7095.9|7092.9|7094.4|7091.4|7097.5|7094.5|7091.8|7088.8|0
1642590600000|2022-01-19 11:10:00|7094.5|7091.5|7091.6|7088.6|7095.4|7092.4|7090.3|7087.3|0
1642590900000|2022-01-19 11:15:00|7090.9|7087.9|7087.4|7084.4|7092.3|7089.3|7085.8|7082.8|0
1642591200000|2022-01-19 11:20:00|7087.7|7084.7|7083.8|7080.8|7088.6|7085.6|7081.2|7078.2|0
1642591500000|2022-01-19 11:25:00|7084.5|7081.5|7082.1|7079.1|7084.5|7081.5|7081.4|7078.4|0
1642591800000|2022-01-19 11:30:00|7082.8|7079.8|7082|7079|7084.3|7081.3|7080.4|7077.4|0
1642592100000|2022-01-19 11:35:00|7081.9|7078.9|7083.5|7080.5|7083.9|7080.9|7081.7|7078.7|0
1642592400000|2022-01-19 11:40:00|7083.6|7080.6|7087|7084|7087.5|7084.5|7083.6|7080.6|0
1642592700000|2022-01-19 11:45:00|7086.3|7083.3|7088.6|7085.6|7089|7086|7085.4|7082.4|0
1642593000000|2022-01-19 11:50:00|7088.7|7085.7|7091.5|7088.5|7092.9|7089.9|7087.1|7084.1|0
1642593300000|2022-01-19 11:55:00|7091.3|7088.3|7091|7088|7092|7089|7087.9|7084.9|0
1642593600000|2022-01-19 12:00:00|7090.8|7087.8|7091.6|7088.6|7092.7|7089.7|7089.6|7086.6|0
1642593900000|2022-01-19 12:05:00|7091.8|7088.8|7090.9|7087.9|7093.5|7090.5|7088.9|7085.9|0
1642594200000|2022-01-19 12:10:00|7091.2|7088.2|7090|7087|7091.4|7088.4|7088.9|7085.9|0
1642594500000|2022-01-19 12:15:00|7090.1|7087.1|7086.4|7083.4|7090.8|7087.8|7085.9|7082.9|0
1642594800000|2022-01-19 12:20:00|7086.5|7083.5|7083.8|7080.8|7087.7|7084.7|7083.7|7080.7|0
1642595100000|2022-01-19 12:25:00|7083.7|7080.7|7086.3|7083.3|7087.8|7084.8|7083.7|7080.7|0
1642595400000|2022-01-19 12:30:00|7086.4|7083.4|7087.9|7084.9|7088|7085|7084|7081|0
1642595700000|2022-01-19 12:35:00|7088.1|7085.1|7078.7|7075.7|7089.1|7086.1|7076.6|7073.6|0
1642596000000|2022-01-19 12:40:00|7079|7076|7080.9|7077.9|7081.7|7078.7|7078.2|7075.2|0
1642596300000|2022-01-19 12:45:00|7080.7|7077.7|7086.7|7083.7|7086.7|7083.7|7079.1|7076.1|0
1642596600000|2022-01-19 12:50:00|7086.9|7083.9|7091.1|7088.1|7093.5|7090.5|7086|7083|0
1642596900000|2022-01-19 12:55:00|7091|7088|7093.7|7090.7|7094.2|7091.2|7090.9|7087.9|0
1642597200000|2022-01-19 13:00:00|7093.8|7090.8|7102.6|7099.6|7102.6|7099.6|7093.1|7090.1|0
1642597500000|2022-01-19 13:05:00|7102.5|7099.5|7116.7|7113.7|7118.8|7115.8|7102.4|7099.4|0
1642597800000|2022-01-19 13:10:00|7117.4|7114.4|7120.6|7117.6|7122.5|7119.5|7116.6|7113.6|0
1642598100000|2022-01-19 13:15:00|7120.9|7117.9|7119.3|7116.3|7122|7119|7117|7114|0
1642598400000|2022-01-19 13:20:00|7118.7|7115.7|7121|7118|7122.4|7119.4|7116.4|7113.4|0
1642598700000|2022-01-19 13:25:00|7121.2|7118.2|7123.2|7120.2|7123.7|7120.7|7121.2|7118.2|0
1642599000000|2022-01-19 13:30:00|7123.3|7120.3|7111.6|7108.6|7123.5|7120.5|7109.9|7106.9|0
1642599300000|2022-01-19 13:35:00|7111.7|7108.7|7115.6|7112.6|7116.4|7113.4|7111.2|7108.2|0
1642599600000|2022-01-19 13:40:00|7115.7|7112.7|7113.3|7110.3|7119|7116|7113.3|7110.3|0
1642599900000|2022-01-19 13:45:00|7113.4|7110.4|7114.9|7111.9|7115.4|7112.4|7111.4|7108.4|0
1642600200000|2022-01-19 13:50:00|7115.1|7112.1|7116.6|7113.6|7120.3|7117.3|7115.1|7112.1|0
1642600500000|2022-01-19 13:55:00|7116.7|7113.7|7125.5|7122.5|7126.4|7123.4|7116.4|7113.4|0
1642600800000|2022-01-19 14:00:00|7125.6|7122.6|7125.2|7122.2|7127.9|7124.9|7124.5|7121.5|0
1642601100000|2022-01-19 14:05:00|7125|7122|7124.6|7121.6|7128.7|7125.7|7124.6|7121.6|0
1642601400000|2022-01-19 14:10:00|7124.5|7121.5|7117.4|7114.4|7124.5|7121.5|7116.9|7113.9|0
1642601700000|2022-01-19 14:15:00|7117.6|7114.6|7117.8|7114.8|7117.8|7114.8|7114.8|7111.8|0
1642602000000|2022-01-19 14:20:00|7118.1|7115.1|7113.6|7110.6|7123.4|7120.4|7112.1|7109.1|0
1642602300000|2022-01-19 14:25:00|7103.2|7100.2|7086.9|7083.9|7111|7108|7085.6|7082.6|0
1642602600000|2022-01-19 14:30:00|7088.8|7085.8|7110.2|7108.4|7131.1|7129.3|7082.6|7080.8|0
1642602900000|2022-01-19 14:35:00|7108.8|7107|7116.3|7114.5|7131.4|7129.6|7098.3|7096.5|0
1642603200000|2022-01-19 14:40:00|7116.7|7114.9|7093|7091.2|7120.2|7118.4|7086|7084.2|0
1642603500000|2022-01-19 14:45:00|7092.3|7090.5|7096.4|7094.6|7121.3|7119.5|7088.3|7086.5|0
1642603800000|2022-01-19 14:50:00|7096.1|7094.3|7111.1|7109.3|7116.9|7115.1|7085.9|7084.1|0
1642604100000|2022-01-19 14:55:00|7111.5|7109.7|7129.2|7127.4|7132.9|7131.1|7109.2|7107.4|0
1642604400000|2022-01-19 15:00:00|7129.3|7127.5|7134.9|7133.1|7139.4|7137.6|7108.3|7106.5|0
1642604700000|2022-01-19 15:05:00|7135|7133.2|7124.2|7122.4|7139.2|7137.4|7114.5|7112.7|0
1642605000000|2022-01-19 15:10:00|7124.3|7122.5|7139.9|7138.1|7146.1|7144.3|7123.9|7122.1|0
1642605300000|2022-01-19 15:15:00|7139.5|7137.7|7123.2|7121.4|7141.4|7139.6|7111.1|7109.3|0
1642605600000|2022-01-19 15:20:00|7123.7|7121.9|7105.9|7104.1|7126.3|7124.5|7104.6|7102.8|0
1642605900000|2022-01-19 15:25:00|7107.2|7105.4|7096.1|7094.3|7108.7|7106.9|7095.9|7094.1|0
1642606200000|2022-01-19 15:30:00|7095.5|7093.7|7082.2|7080.4|7100.7|7098.9|7074.3|7072.5|0
1642606500000|2022-01-19 15:35:00|7081.7|7079.9|7051.1|7049.3|7081.7|7079.9|7049.6|7047.8|0
1642606800000|2022-01-19 15:40:00|7050.9|7049.1|7052.5|7050.7|7055|7053.2|7036.9|7035.1|0
1642607100000|2022-01-19 15:45:00|7051.4|7049.6|7029.8|7028|7054.7|7052.9|7023.8|7022|0
1642607400000|2022-01-19 15:50:00|7031.6|7029.8|7038.4|7036.6|7053.3|7051.5|7028.8|7027|0
1642607700000|2022-01-19 15:55:00|7036.9|7035.1|7053.3|7051.5|7054.7|7052.9|7034|7032.2|0
1642608000000|2022-01-19 16:00:00|7052|7050.2|7059.7|7057.9|7071.4|7069.6|7052|7050.2|0
1642608300000|2022-01-19 16:05:00|7059|7057.2|7059.8|7058|7064.8|7063|7048.7|7046.9|0
1642608600000|2022-01-19 16:10:00|7059.5|7057.7|7026.7|7024.9|7059.9|7058.1|7026.7|7024.9|0
1642608900000|2022-01-19 16:15:00|7027.8|7026|7038.8|7037|7042.7|7040.9|7025.7|7023.9|0
1642609200000|2022-01-19 16:20:00|7039.4|7037.6|7016.8|7015|7040.9|7039.1|7016.2|7014.4|0
1642609500000|2022-01-19 16:25:00|7016.5|7014.7|7037.9|7036.1|7039.3|7037.5|7011.1|7009.3|0
1642609800000|2022-01-19 16:30:00|7039.6|7037.8|7023.1|7021.3|7049.7|7047.9|7017.9|7016.1|0
1642610100000|2022-01-19 16:35:00|7022.9|7021.1|7030.3|7028.5|7032.6|7030.8|7014.7|7012.9|0
1642610400000|2022-01-19 16:40:00|7030.2|7028.4|7028.5|7026.7|7040.4|7038.6|7016.7|7014.9|0
1642610700000|2022-01-19 16:45:00|7028.8|7027|7044.3|7042.5|7049.4|7047.6|7026.1|7024.3|0
1642611000000|2022-01-19 16:50:00|7044.2|7042.4|7057.3|7055.5|7061.4|7059.6|7039.9|7038.1|0
1642611300000|2022-01-19 16:55:00|7057.2|7055.4|7052.8|7051|7058.7|7056.9|7045.2|7043.4|0
1642611600000|2022-01-19 17:00:00|7052|7050.2|7060.2|7058.4|7065.4|7063.6|7050.8|7049|0
1642611900000|2022-01-19 17:05:00|7060.4|7058.6|7075.4|7073.6|7076.7|7074.9|7056.4|7054.6|0
1642612200000|2022-01-19 17:10:00|7074.9|7073.1|7095.7|7093.9|7098|7096.2|7072.9|7071.1|0
1642612500000|2022-01-19 17:15:00|7095.5|7093.7|7093.7|7091.9|7096.1|7094.3|7089.2|7087.4|0
1642612800000|2022-01-19 17:20:00|7093.6|7091.8|7106.9|7105.1|7111.7|7109.9|7092.9|7091.1|0
1642613100000|2022-01-19 17:25:00|7105.6|7103.8|7114.9|7113.1|7116.7|7114.9|7102.9|7101.1|0
1642613400000|2022-01-19 17:30:00|7116.1|7114.3|7108|7106.2|7119.1|7117.3|7108|7106.2|0
1642613700000|2022-01-19 17:35:00|7107.9|7106.1|7099.5|7097.7|7114.3|7112.5|7096.2|7094.4|0
1642614000000|2022-01-19 17:40:00|7099.6|7097.8|7099.8|7098|7103.4|7101.6|7093.7|7091.9|0
1642614300000|2022-01-19 17:45:00|7099.7|7097.9|7113.3|7111.5|7121.3|7119.5|7095.1|7093.3|0
1642614600000|2022-01-19 17:50:00|7113.2|7111.4|7104.1|7102.3|7118.3|7116.5|7104.1|7102.3|0
1642614900000|2022-01-19 17:55:00|7104.2|7102.4|7122|7120.2|7124.9|7123.1|7104.2|7102.4|0
1642615200000|2022-01-19 18:00:00|7122.6|7120.8|7112.5|7110.7|7122.7|7120.9|7098.9|7097.1|0
1642615500000|2022-01-19 18:05:00|7111|7109.2|7104.1|7102.3|7111|7109.2|7099.7|7097.9|0
1642615800000|2022-01-19 18:10:00|7105.3|7103.5|7118.9|7117.1|7119.6|7117.8|7105.1|7103.3|0
1642616100000|2022-01-19 18:15:00|7118.5|7116.7|7117.3|7115.5|7124.7|7122.9|7116.1|7114.3|0
1642616400000|2022-01-19 18:20:00|7117.2|7115.4|7120.2|7118.4|7124.9|7123.1|7108.2|7106.4|0
1642616700000|2022-01-19 18:25:00|7121.6|7119.8|7105.9|7104.1|7123.4|7121.6|7104.1|7102.3|0
1642617000000|2022-01-19 18:30:00|7105.6|7103.8|7107.5|7105.7|7115|7113.2|7103.6|7101.8|0
1642617300000|2022-01-19 18:35:00|7107.4|7105.6|7102.2|7100.4|7108.1|7106.3|7096.7|7094.9|0
1642617600000|2022-01-19 18:40:00|7101.4|7099.6|7108.4|7106.6|7108.5|7106.7|7098.4|7096.6|0
1642617900000|2022-01-19 18:45:00|7109.1|7107.3|7096.7|7094.9|7110.1|7108.3|7096.7|7094.9|0
1642618200000|2022-01-19 18:50:00|7096|7094.2|7102.2|7100.4|7103.7|7101.9|7089.6|7087.8|0
1642618500000|2022-01-19 18:55:00|7101.5|7099.7|7103.3|7101.5|7113.8|7112|7097.4|7095.6|0
1642618800000|2022-01-19 19:00:00|7102.3|7100.5|7094.7|7092.9|7107.7|7105.9|7092|7090.2|0
1642619100000|2022-01-19 19:05:00|7094.6|7092.8|7068.7|7066.9|7095|7093.2|7067.6|7065.8|0
1642619400000|2022-01-19 19:10:00|7068.3|7066.5|7069.7|7067.9|7077.1|7075.3|7066.1|7064.3|0
1642619700000|2022-01-19 19:15:00|7070.2|7068.4|7071.5|7069.7|7075|7073.2|7065.4|7063.6|0
1642620000000|2022-01-19 19:20:00|7071|7069.2|7062.5|7060.7|7071.6|7069.8|7056.1|7054.3|0
1642620300000|2022-01-19 19:25:00|7062.2|7060.4|7050.2|7048.4|7062.2|7060.4|7049.6|7047.8|0
1642620600000|2022-01-19 19:30:00|7050.1|7048.3|7054.1|7052.3|7056.3|7054.5|7044.2|7042.4|0
1642620900000|2022-01-19 19:35:00|7054.2|7052.4|7054.2|7052.4|7066.9|7065.1|7052.7|7050.9|0
1642621200000|2022-01-19 19:40:00|7054.4|7052.6|7076.5|7074.7|7076.6|7074.8|7052.3|7050.5|0
1642621500000|2022-01-19 19:45:00|7076.4|7074.6|7055.6|7053.8|7076.9|7075.1|7053.7|7051.9|0
1642621800000|2022-01-19 19:50:00|7055.7|7053.9|7063.6|7061.8|7064.1|7062.3|7054.9|7053.1|0
1642622100000|2022-01-19 19:55:00|7064.5|7062.7|7056.1|7054.3|7077|7075.2|7055.7|7053.9|0
1642622400000|2022-01-19 20:00:00|7056.2|7054.4|7045|7043.2|7060.4|7058.6|7040.6|7038.8|0
1642622700000|2022-01-19 20:05:00|7044.4|7042.6|7045.8|7044|7054.1|7052.3|7041.3|7039.5|0
1642623000000|2022-01-19 20:10:00|7046.1|7044.3|7073.2|7071.4|7074.3|7072.5|7043.8|7042|0
1642623300000|2022-01-19 20:15:00|7073.6|7071.8|7060.7|7058.9|7074.6|7072.8|7055.1|7053.3|0
1642623600000|2022-01-19 20:20:00|7059.7|7057.9|7052.2|7050.4|7065|7063.2|7051.7|7049.9|0
1642623900000|2022-01-19 20:25:00|7052.9|7051.1|7035.5|7033.7|7057.4|7055.6|7032.3|7030.5|0
1642624200000|2022-01-19 20:30:00|7035.1|7033.3|7027|7025.2|7041.3|7039.5|7024.2|7022.4|0
1642624500000|2022-01-19 20:35:00|7027.1|7025.3|7021|7019.2|7033.1|7031.3|7021|7019.2|0
1642624800000|2022-01-19 20:40:00|7020.8|7019|7035.7|7033.9|7038.3|7036.5|7020.8|7019|0
1642625100000|2022-01-19 20:45:00|7035.4|7033.6|7024.4|7022.6|7038.3|7036.5|7024|7022.2|0
1642625400000|2022-01-19 20:50:00|7020.9|7019.1|7000.8|6999|7022|7020.2|6999.2|6997.4|0
1642625700000|2022-01-19 20:55:00|7000.7|6998.9|6988|6986.2|7002.8|7001|6984|6982.2|0
1642626000000|2022-01-19 21:00:00|6988.6|6985.6|6983.5|6980.5|6997.5|6994.5|6983.5|6980.5|0
1642626300000|2022-01-19 21:05:00|6983.9|6980.9|6985.8|6982.8|6987.1|6984.1|6982.3|6979.3|0
1642626600000|2022-01-19 21:10:00|6985.7|6982.7|6987.1|6984.1|6989.1|6986.1|6985.6|6982.6|0
1642626900000|2022-01-19 21:15:00|6987.2|6984.2|6984.6|6981.6|6987.2|6984.2|6983.3|6980.3|0
1642627200000|2022-01-19 21:20:00|6984.5|6981.5|6980.3|6977.3|6984.7|6981.7|6979.8|6976.8|0
1642627500000|2022-01-19 21:25:00|6980.2|6977.2|6976.2|6973.2|6980.6|6977.6|6975.8|6972.8|0
1642627800000|2022-01-19 21:30:00|6976.3|6973.3|6974.2|6971.2|6976.6|6973.6|6973.8|6970.8|0
1642628100000|2022-01-19 21:35:00|6974.3|6971.3|6970.5|6967.5|6974.3|6971.3|6970.2|6967.2|0
1642628400000|2022-01-19 21:40:00|6970.4|6967.4|6973.4|6970.4|6973.4|6970.4|6970.4|6967.4|0
1642628700000|2022-01-19 21:45:00|6973.3|6970.3|6976.6|6973.6|6976.6|6973.6|6972.4|6969.4|0
1642629000000|2022-01-19 21:50:00|6976.5|6973.5|6976|6973|6976.6|6973.6|6973.3|6970.3|0
1642629300000|2022-01-19 21:55:00|6976.1|6973.1|6976.7|6973.7|6977.7|6974.7|6975.7|6972.7|0
1642629600000|2022-01-19 22:00:00|6977|6974|6976.8|6973.8|6978.4|6975.4|6975.4|6972.4|0
1642629900000|2022-01-19 22:05:00|6977|6974|6977.1|6974.1|6977.6|6974.6|6976.1|6973.1|0
1642630200000|2022-01-19 22:10:00|6977|6974|6977.9|6974.9|6978.3|6975.3|6976.7|6973.7|0
1642630500000|2022-01-19 22:15:00|6978.1|6975.1|6978.6|6975.6|6978.6|6975.6|6977.6|6974.6|0
1642630800000|2022-01-19 22:20:00|6978.7|6975.7|6977.7|6974.7|6978.7|6975.7|6977.1|6974.1|0
1642631100000|2022-01-19 22:25:00|6977.2|6974.2|6977.1|6974.1|6978.1|6975.1|6975.5|6972.5|0
1642631400000|2022-01-19 22:30:00|6977.2|6974.2|6976.8|6973.8|6977.5|6974.5|6976.6|6973.6|0
1642631700000|2022-01-19 22:35:00|6976.7|6973.7|6976.4|6973.4|6978.3|6975.3|6975.7|6972.7|0
1642632000000|2022-01-19 22:40:00|6976.3|6973.3|6977.6|6974.6|6977.7|6974.7|6976.3|6973.3|0
1642632300000|2022-01-19 22:45:00|6977.7|6974.7|6979.5|6976.5|6979.5|6976.5|6976.7|6973.7|0
1642632600000|2022-01-19 22:50:00|6980.3|6977.3|6979.4|6976.4|6980.3|6977.3|6979.1|6976.1|0
1642632900000|2022-01-19 22:55:00|6979.6|6976.6|6980.8|6977.8|6981.7|6978.7|6979.3|6976.3|0
1642633200000|2022-01-19 23:00:00|6981|6978|6986.4|6983.4|6987.1|6984.1|6980.9|6977.9|0
1642633500000|2022-01-19 23:05:00|6986.5|6983.5|6985|6982|6988.5|6985.5|6984.8|6981.8|0
1642633800000|2022-01-19 23:10:00|6984.8|6981.8|6982.9|6979.9|6985|6982|6982.9|6979.9|0
1642634100000|2022-01-19 23:15:00|6982.8|6979.8|6981.7|6978.7|6982.8|6979.8|6981|6978|0
1642634400000|2022-01-19 23:20:00|6981.9|6978.9|6976.8|6973.8|6981.9|6978.9|6976.5|6973.5|0
1642634700000|2022-01-19 23:25:00|6976.5|6973.5|6976.6|6973.6|6977.5|6974.5|6975.6|6972.6|0
1642635000000|2022-01-19 23:30:00|6976.7|6973.7|6977.5|6974.5|6978.5|6975.5|6976.6|6973.6|0
1642635300000|2022-01-19 23:35:00|6977.8|6974.8|6978.1|6975.1|6978.5|6975.5|6976.5|6973.5|0
1642635600000|2022-01-19 23:40:00|6978.2|6975.2|6979.2|6976.2|6979.4|6976.4|6977.6|6974.6|0
1642635900000|2022-01-19 23:45:00|6978.8|6975.8|6977.6|6974.6|6979.3|6976.3|6977.3|6974.3|0
1642636200000|2022-01-19 23:50:00|6977.5|6974.5|6973.2|6970.2|6977.5|6974.5|6970.5|6967.5|0
1642636500000|2022-01-19 23:55:00|6972.8|6969.8|6971.6|6968.6|6973.3|6970.3|6971.4|6968.4|0
1642636800000|2022-01-20 00:00:00|6971.7|6968.7|6975.8|6972.8|6977.1|6974.1|6971.7|6968.7|0
1642637100000|2022-01-20 00:05:00|6976.3|6973.3|6983.9|6980.9|6984|6981|6975.8|6972.8|0
1642637400000|2022-01-20 00:10:00|6984|6981|6989|6986|6989|6986|6984|6981|0
1642637700000|2022-01-20 00:15:00|6988.9|6985.9|6989.8|6986.8|6990.2|6987.2|6987.9|6984.9|0
1642638000000|2022-01-20 00:20:00|6989.9|6986.9|6991.5|6988.5|6991.5|6988.5|6989.6|6986.6|0
1642638300000|2022-01-20 00:25:00|6991.4|6988.4|6991.9|6988.9|6992|6989|6990.7|6987.7|0
1642638600000|2022-01-20 00:30:00|6991.8|6988.8|6993.7|6990.7|6993.8|6990.8|6990.8|6987.8|0
1642638900000|2022-01-20 00:35:00|6993.8|6990.8|6990|6987|6993.8|6990.8|6990|6987|0
1642639200000|2022-01-20 00:40:00|6990.1|6987.1|6989.1|6986.1|6990.7|6987.7|6988.4|6985.4|0
1642639500000|2022-01-20 00:45:00|6989.2|6986.2|6986.9|6983.9|6989.4|6986.4|6986.8|6983.8|0
1642639800000|2022-01-20 00:50:00|6987|6984|6984.9|6981.9|6987|6984|6983.3|6980.3|0
1642640100000|2022-01-20 00:55:00|6984.8|6981.8|6991.1|6986.1|6991.1|6987.5|6984.4|6981.4|0
1642640400000|2022-01-20 01:00:00|6991.4|6986.4|6993.4|6988.4|7000.3|6995.3|6991.3|6986.3|0
1642640700000|2022-01-20 01:05:00|6993.1|6988.1|6995|6990|6996.4|6991.4|6987.6|6982.6|0
1642641000000|2022-01-20 01:10:00|6995.1|6990.1|6986.2|6981.2|6995.1|6990.1|6985.6|6980.6|0
1642641300000|2022-01-20 01:15:00|6986.1|6981.1|6974.7|6969.7|6986.3|6981.3|6973.8|6968.8|0
1642641600000|2022-01-20 01:20:00|6974.6|6969.6|6975.7|6970.7|6977.3|6972.3|6968.7|6963.7|0
1642641900000|2022-01-20 01:25:00|6975.5|6970.5|6982.7|6977.7|6983.2|6978.2|6972.4|6967.4|0
1642642200000|2022-01-20 01:30:00|6982.6|6977.6|6984|6979|6985.9|6980.9|6979.9|6974.9|0
1642642500000|2022-01-20 01:35:00|6983.8|6978.8|6984.6|6979.6|6986.7|6981.7|6981.8|6976.8|0
1642642800000|2022-01-20 01:40:00|6984.8|6979.8|6983|6978|6985.2|6980.2|6977.4|6972.4|0
1642643100000|2022-01-20 01:45:00|6983.2|6978.2|6988.9|6983.9|6992|6987|6982.8|6977.8|0
1642643400000|2022-01-20 01:50:00|6988.8|6983.8|6989.2|6984.2|6990.5|6985.5|6986.2|6981.2|0
1642643700000|2022-01-20 01:55:00|6989.1|6984.1|6988|6983|6991.5|6986.5|6986.9|6981.9|0
1642644000000|2022-01-20 02:00:00|6988.1|6983.1|6996|6991|6996.9|6991.9|6988|6983|0
1642644300000|2022-01-20 02:05:00|6996.1|6991.1|6995.2|6990.2|6997.5|6992.5|6994.3|6989.3|0
1642644600000|2022-01-20 02:10:00|6995.6|6990.6|6994.1|6989.1|6998.9|6993.9|6994|6989|0
1642644900000|2022-01-20 02:15:00|6994|6989|6999.1|6994.1|7001.2|6996.2|6993.9|6988.9|0
1642645200000|2022-01-20 02:20:00|6998.9|6993.9|6998.6|6993.6|6999.4|6994.4|6995.4|6990.4|0
1642645500000|2022-01-20 02:25:00|6998.5|6993.5|6996.5|6991.5|6999.1|6994.1|6996.1|6991.1|0
1642645800000|2022-01-20 02:30:00|6996.3|6991.3|7000.2|6995.2|7000.9|6995.9|6995|6990|0
1642646100000|2022-01-20 02:35:00|7000.3|6995.3|7000.3|6995.3|7002.4|6997.4|6999.1|6994.1|0
1642646400000|2022-01-20 02:40:00|7000.1|6995.1|6995.2|6990.2|7002|6997|6995|6990|0
1642646700000|2022-01-20 02:45:00|6995.4|6990.4|6991.2|6986.2|6996.3|6991.3|6989.4|6984.4|0
1642647000000|2022-01-20 02:50:00|6991.1|6986.1|6995.4|6990.4|6996.7|6991.7|6991.1|6986.1|0
1642647300000|2022-01-20 02:55:00|6995.3|6990.3|6994|6989|6997.6|6992.6|6993.5|6988.5|0
1642647600000|2022-01-20 03:00:00|6993.9|6988.9|6996.1|6991.1|6997.2|6992.2|6992.7|6987.7|0
1642647900000|2022-01-20 03:05:00|6996.2|6991.2|6995|6990|6997.7|6992.7|6993.7|6988.7|0
1642648200000|2022-01-20 03:10:00|6994.9|6989.9|6993.5|6988.5|6995.8|6990.8|6992.2|6987.2|0
1642648500000|2022-01-20 03:15:00|6993.4|6988.4|7003.8|6998.8|7005.3|7000.3|6992.9|6987.9|0
1642648800000|2022-01-20 03:20:00|7003.7|6998.7|7003.6|6998.6|7005.2|7000.2|7002.3|6997.3|0
1642649100000|2022-01-20 03:25:00|7003.7|6998.7|7003.1|6998.1|7005.8|7000.8|7002.3|6997.3|0
1642649400000|2022-01-20 03:30:00|7003.2|6998.2|7007.6|7002.6|7007.7|7002.7|7002.2|6997.2|0
1642649700000|2022-01-20 03:35:00|7007.4|7002.4|7011|7006|7011.5|7006.5|7006|7001|0
1642650000000|2022-01-20 03:40:00|7011.1|7006.1|7013.7|7008.7|7013.8|7008.8|7009.2|7004.2|0
1642650300000|2022-01-20 03:45:00|7013.6|7008.6|7014|7009|7019.4|7014.4|7012.7|7007.7|0
1642650600000|2022-01-20 03:50:00|7014.1|7009.1|7022.7|7017.7|7023.4|7018.4|7011.8|7006.8|0
1642650900000|2022-01-20 03:55:00|7022.2|7017.2|7019.9|7014.9|7025.1|7020.1|7018.4|7013.4|0
1642651200000|2022-01-20 04:00:00|7020|7015|7023.7|7018.7|7026.8|7021.8|7020|7015|0
1642651500000|2022-01-20 04:05:00|7023.8|7018.8|7021|7016|7023.9|7018.9|7019.7|7014.7|0
1642651800000|2022-01-20 04:10:00|7020.9|7015.9|7021.3|7016.3|7021.8|7016.8|7018.1|7013.1|0
1642652100000|2022-01-20 04:15:00|7021.2|7016.2|7018.9|7013.9|7022.2|7017.2|7018.3|7013.3|0
1642652400000|2022-01-20 04:20:00|7018.8|7013.8|7020.1|7015.1|7021.3|7016.3|7018.2|7013.2|0
1642652700000|2022-01-20 04:25:00|7020|7015|7018.7|7013.7|7020.8|7015.8|7017.7|7012.7|0
1642653000000|2022-01-20 04:30:00|7018.6|7013.6|7021.1|7016.1|7021.5|7016.5|7017.6|7012.6|0
1642653300000|2022-01-20 04:35:00|7021.3|7016.3|7020.5|7015.5|7021.5|7016.5|7018|7013|0
1642653600000|2022-01-20 04:40:00|7020.6|7015.6|7017.7|7012.7|7021.5|7016.5|7017.6|7012.6|0
1642653900000|2022-01-20 04:45:00|7017.8|7012.8|7021.3|7016.3|7021.7|7016.7|7016|7011|0
1642654200000|2022-01-20 04:50:00|7021.4|7016.4|7021|7016|7022.8|7017.8|7020.7|7015.7|0
1642654500000|2022-01-20 04:55:00|7021.1|7016.1|7020|7015|7022.1|7017.1|7019.9|7014.9|0
1642654800000|2022-01-20 05:00:00|7019.8|7014.8|7024.8|7019.8|7026.8|7021.8|7019.8|7014.8|0
1642655100000|2022-01-20 05:05:00|7024.9|7019.9|7021.8|7016.8|7025.5|7020.5|7021.3|7016.3|0
1642655400000|2022-01-20 05:10:00|7021.9|7016.9|7062.2|7057.2|7062.5|7057.5|7021|7016|0
1642655700000|2022-01-20 05:15:00|7062.3|7057.3|7058.9|7053.9|7064.2|7059.2|7057.6|7052.6|0
1642656000000|2022-01-20 05:20:00|7058.5|7053.5|7053.7|7048.7|7058.5|7053.5|7052.3|7047.3|0
1642656300000|2022-01-20 05:25:00|7053.3|7048.3|7048.9|7043.9|7053.3|7048.3|7048.4|7043.4|0
1642656600000|2022-01-20 05:30:00|7048.8|7043.8|7049.7|7044.7|7051|7046|7045.3|7040.3|0
1642656900000|2022-01-20 05:35:00|7049.6|7044.6|7048.5|7043.5|7050|7045|7046.7|7041.7|0
1642657200000|2022-01-20 05:40:00|7048.4|7043.4|7049.3|7044.3|7050.6|7045.6|7048.1|7043.1|0
1642657500000|2022-01-20 05:45:00|7049.4|7044.4|7047.8|7042.8|7050.8|7045.8|7047.5|7042.5|0
1642657800000|2022-01-20 05:50:00|7047.6|7042.6|7049.3|7044.3|7050.3|7045.3|7047.4|7042.4|0
1642658100000|2022-01-20 05:55:00|7049.4|7044.4|7051.5|7046.5|7054.4|7049.4|7048.5|7043.5|0
1642658400000|2022-01-20 06:00:00|7051.7|7046.7|7056.2|7051.2|7056.3|7051.3|7049.6|7044.6|0
1642658700000|2022-01-20 06:05:00|7055.9|7050.9|7058.5|7053.5|7058.6|7053.6|7053|7048|0
1642659000000|2022-01-20 06:10:00|7058.6|7053.6|7058.5|7053.5|7059.5|7054.5|7055.4|7050.4|0
1642659300000|2022-01-20 06:15:00|7058.4|7053.4|7065.8|7060.8|7067.7|7062.7|7056.3|7051.3|0
1642659600000|2022-01-20 06:20:00|7066|7061|7064.8|7059.8|7067.3|7062.3|7064.1|7059.1|0
1642659900000|2022-01-20 06:25:00|7064.7|7059.7|7066.4|7061.4|7066.4|7061.4|7061.1|7056.1|0
1642660200000|2022-01-20 06:30:00|7066.3|7061.3|7068.2|7063.2|7068.3|7063.3|7065|7060|0
1642660500000|2022-01-20 06:35:00|7068.3|7063.3|7071.4|7066.4|7073.1|7068.1|7067.9|7062.9|0
1642660800000|2022-01-20 06:40:00|7071.3|7066.3|7072.9|7067.9|7074.3|7069.3|7070.6|7065.6|0
1642661100000|2022-01-20 06:45:00|7073.1|7068.1|7084|7079|7084.9|7079.9|7073|7068|0
1642661400000|2022-01-20 06:50:00|7083.9|7078.9|7089.3|7084.3|7089.7|7084.7|7082.4|7077.4|0
1642661700000|2022-01-20 06:55:00|7089.4|7084.4|7090.9|7085.9|7092.6|7087.6|7088.9|7083.9|0
1642662000000|2022-01-20 07:00:00|7090.8|7085.8|7091.5|7086.5|7094.2|7089.2|7085.5|7080.5|0
1642662300000|2022-01-20 07:05:00|7091.4|7086.4|7095.3|7090.3|7095.8|7090.8|7091.3|7086.3|0
1642662600000|2022-01-20 07:10:00|7095.4|7090.4|7097|7092|7099.1|7094.1|7094.7|7089.7|0
1642662900000|2022-01-20 07:15:00|7096.2|7091.2|7091.6|7086.6|7096.2|7091.2|7090.4|7085.4|0
1642663200000|2022-01-20 07:20:00|7091.5|7086.5|7086.9|7081.9|7092.5|7087.5|7086.3|7081.3|0
1642663500000|2022-01-20 07:25:00|7087|7082|7086.7|7081.7|7088.6|7083.6|7085.1|7080.1|0
1642663800000|2022-01-20 07:30:00|7086.6|7081.6|7089.2|7084.2|7089.5|7084.5|7083.9|7078.9|0
1642664100000|2022-01-20 07:35:00|7089.1|7084.1|7088.1|7083.1|7090.7|7085.7|7087.7|7082.7|0
1642664400000|2022-01-20 07:40:00|7088.2|7083.2|7098.2|7093.2|7100.9|7095.9|7087.7|7082.7|0
1642664700000|2022-01-20 07:45:00|7098.3|7093.3|7086.8|7081.8|7099|7094|7086.2|7081.2|0
1642665000000|2022-01-20 07:50:00|7086.9|7081.9|7085.9|7080.9|7087.4|7082.4|7080.8|7075.8|0
1642665300000|2022-01-20 07:55:00|7085.8|7080.8|7083.5|7078.5|7088.8|7083.8|7082.2|7077.2|0
1642665600000|2022-01-20 08:00:00|7084|7079|7085.2|7080.2|7089|7084|7083.9|7078.9|0
1642665900000|2022-01-20 08:05:00|7084.9|7079.9|7093.1|7088.1|7094.4|7089.4|7080.3|7075.3|0
1642666200000|2022-01-20 08:10:00|7093.3|7088.3|7074.2|7069.2|7095.3|7090.3|7074|7069|0
1642666500000|2022-01-20 08:15:00|7074.1|7069.1|7067.5|7062.5|7075.8|7070.8|7067.4|7062.4|0
1642666800000|2022-01-20 08:20:00|7067.4|7062.4|7057|7052|7068.5|7063.5|7055.5|7050.5|0
1642667100000|2022-01-20 08:25:00|7056.9|7051.9|7059.5|7054.5|7059.9|7054.9|7045.3|7040.3|0
1642667400000|2022-01-20 08:30:00|7059.2|7054.2|7067.2|7062.2|7067.3|7062.3|7052.2|7047.2|0
1642667700000|2022-01-20 08:35:00|7067|7062|7063.2|7058.2|7067.3|7062.3|7061.4|7056.4|0
1642668000000|2022-01-20 08:40:00|7063|7058|7062.5|7057.5|7067.3|7062.3|7060.8|7055.8|0
1642668300000|2022-01-20 08:45:00|7062.3|7057.3|7065.9|7060.9|7065.9|7060.9|7055.1|7050.1|0
1642668600000|2022-01-20 08:50:00|7066.2|7061.2|7072.5|7067.5|7074.9|7069.9|7066.1|7061.1|0
1642668900000|2022-01-20 08:55:00|7071.4|7066.4|7085.6|7080.6|7085.7|7080.7|7071.2|7066.2|0
1642669200000|2022-01-20 09:00:00|7086.4|7081.4|7099.3|7096.3|7109|7106|7084.9|7079.9|0
1642669500000|2022-01-20 09:05:00|7099.7|7096.7|7088.2|7085.2|7099.7|7096.7|7086.4|7083.4|0
1642669800000|2022-01-20 09:10:00|7088|7085|7096.9|7093.9|7097.8|7094.8|7085.1|7082.1|0
1642670100000|2022-01-20 09:15:00|7096.7|7093.7|7091.6|7088.6|7098.8|7095.8|7089.5|7086.5|0
1642670400000|2022-01-20 09:20:00|7091.8|7088.8|7092.7|7089.7|7096|7093|7091.1|7088.1|0
1642670700000|2022-01-20 09:25:00|7092.8|7089.8|7101.8|7098.8|7102.2|7099.2|7092.8|7089.8|0
1642671000000|2022-01-20 09:30:00|7101.6|7098.6|7110.5|7107.5|7110.8|7107.8|7101.2|7098.2|0
1642671300000|2022-01-20 09:35:00|7110.4|7107.4|7114|7111|7114.2|7111.2|7108.3|7105.3|0
1642671600000|2022-01-20 09:40:00|7113.7|7110.7|7114.6|7111.6|7117.2|7114.2|7113.5|7110.5|0
1642671900000|2022-01-20 09:45:00|7114.5|7111.5|7111.5|7108.5|7114.9|7111.9|7109.3|7106.3|0
1642672200000|2022-01-20 09:50:00|7110.9|7107.9|7111.6|7108.6|7113.5|7110.5|7110.6|7107.6|0
1642672500000|2022-01-20 09:55:00|7111.5|7108.5|7110.9|7107.9|7113.7|7110.7|7110.5|7107.5|0
1642672800000|2022-01-20 10:00:00|7110.8|7107.8|7110.4|7107.4|7113.1|7110.1|7110.4|7107.4|0
1642673100000|2022-01-20 10:05:00|7110.3|7107.3|7105.6|7102.6|7110.4|7107.4|7103.8|7100.8|0
1642673400000|2022-01-20 10:10:00|7105.7|7102.7|7109.6|7106.6|7111.1|7108.1|7105.7|7102.7|0
1642673700000|2022-01-20 10:15:00|7110.5|7107.5|7112.8|7109.8|7112.8|7109.8|7110.3|7107.3|0
1642674000000|2022-01-20 10:20:00|7112.6|7109.6|7115.9|7112.9|7115.9|7112.9|7111.7|7108.7|0
1642674300000|2022-01-20 10:25:00|7115.7|7112.7|7115.6|7112.6|7117.6|7114.6|7115.2|7112.2|0
1642674600000|2022-01-20 10:30:00|7115.8|7112.8|7112.5|7109.5|7116.3|7113.3|7111|7108|0
1642674900000|2022-01-20 10:35:00|7112.3|7109.3|7113.6|7110.6|7113.7|7110.7|7110.2|7107.2|0
1642675200000|2022-01-20 10:40:00|7113.7|7110.7|7112.4|7109.4|7114.3|7111.3|7111.5|7108.5|0
1642675500000|2022-01-20 10:45:00|7112.7|7109.7|7112.6|7109.6|7112.9|7109.9|7110.8|7107.8|0
1642675800000|2022-01-20 10:50:00|7112.7|7109.7|7112.9|7109.9|7113.1|7110.1|7111.3|7108.3|0
1642676100000|2022-01-20 10:55:00|7113.1|7110.1|7114|7111|7116.2|7113.2|7113.1|7110.1|0
1642676400000|2022-01-20 11:00:00|7113.9|7110.9|7124.1|7121.1|7124.1|7121.1|7113.9|7110.9|0
1642676700000|2022-01-20 11:05:00|7123.9|7120.9|7126.7|7123.7|7129|7126|7123.9|7120.9|0
1642677000000|2022-01-20 11:10:00|7126.5|7123.5|7125.2|7122.2|7126.5|7123.5|7124.2|7121.2|0
1642677300000|2022-01-20 11:15:00|7125.6|7122.6|7130|7127|7130.3|7127.3|7123.8|7120.8|0
1642677600000|2022-01-20 11:20:00|7129.9|7126.9|7131.8|7128.8|7132.2|7129.2|7128.4|7125.4|0
1642677900000|2022-01-20 11:25:00|7131.7|7128.7|7132.8|7129.8|7133.8|7130.8|7131|7128|0
1642678200000|2022-01-20 11:30:00|7133.2|7130.2|7133|7130|7134.6|7131.6|7131.8|7128.8|0
1642678500000|2022-01-20 11:35:00|7133.1|7130.1|7139.8|7136.8|7139.8|7136.8|7132.5|7129.5|0
1642678800000|2022-01-20 11:40:00|7139.9|7136.9|7137.5|7134.5|7141.1|7138.1|7135|7132|0
1642679100000|2022-01-20 11:45:00|7137.3|7134.3|7128.3|7125.3|7137.4|7134.4|7127.2|7124.2|0
1642679400000|2022-01-20 11:50:00|7128.1|7125.1|7127.3|7124.3|7129.7|7126.7|7125.7|7122.7|0
1642679700000|2022-01-20 11:55:00|7127.2|7124.2|7129.4|7126.4|7130.9|7127.9|7126.9|7123.9|0
1642680000000|2022-01-20 12:00:00|7128.4|7125.4|7129.3|7126.3|7130.7|7127.7|7124.6|7121.6|0
1642680300000|2022-01-20 12:05:00|7129.6|7126.6|7127.1|7124.1|7129.8|7126.8|7126.5|7123.5|0
1642680600000|2022-01-20 12:10:00|7127.2|7124.2|7131.8|7128.8|7132.4|7129.4|7127.2|7124.2|0
1642680900000|2022-01-20 12:15:00|7131.7|7128.7|7127.4|7124.4|7131.7|7128.7|7127.4|7124.4|0
1642681200000|2022-01-20 12:20:00|7127.1|7124.1|7123.9|7120.9|7131.3|7128.3|7123.2|7120.2|0
1642681500000|2022-01-20 12:25:00|7124|7121|7120.6|7117.6|7124|7121|7119|7116|0
1642681800000|2022-01-20 12:30:00|7120.7|7117.7|7115.4|7112.4|7122.5|7119.5|7115.1|7112.1|0
1642682100000|2022-01-20 12:35:00|7116.1|7113.1|7117.5|7114.5|7117.9|7114.9|7113.4|7110.4|0
1642682400000|2022-01-20 12:40:00|7116.2|7113.2|7111.2|7108.2|7116.3|7113.3|7109.3|7106.3|0
1642682700000|2022-01-20 12:45:00|7111.4|7108.4|7114.5|7111.5|7114.8|7111.8|7110.6|7107.6|0
1642683000000|2022-01-20 12:50:00|7114.8|7111.8|7115.8|7112.8|7115.8|7112.8|7112.9|7109.9|0
1642683300000|2022-01-20 12:55:00|7116.2|7113.2|7121.3|7118.3|7121.5|7118.5|7115.7|7112.7|0
1642683600000|2022-01-20 13:00:00|7120.8|7117.8|7121.6|7118.6|7121.9|7118.9|7116.8|7113.8|0
1642683900000|2022-01-20 13:05:00|7121.7|7118.7|7119.8|7116.8|7121.7|7118.7|7117.4|7114.4|0
1642684200000|2022-01-20 13:10:00|7119.7|7116.7|7122.2|7119.2|7122.2|7119.2|7118.3|7115.3|0
1642684500000|2022-01-20 13:15:00|7122.1|7119.1|7122.5|7119.5|7125.2|7122.2|7121.2|7118.2|0
1642684800000|2022-01-20 13:20:00|7122.6|7119.6|7120.9|7117.9|7122.6|7119.6|7118.6|7115.6|0
1642685100000|2022-01-20 13:25:00|7120.7|7117.7|7123.6|7120.6|7123.6|7120.6|7119.4|7116.4|0
1642685400000|2022-01-20 13:30:00|7123.3|7120.3|7134.6|7131.6|7135.3|7132.3|7123.1|7120.1|0
1642685700000|2022-01-20 13:35:00|7134.2|7131.2|7132.8|7129.8|7135.8|7132.8|7129.4|7126.4|0
1642686000000|2022-01-20 13:40:00|7132.5|7129.5|7133.7|7130.7|7133.9|7130.9|7130.4|7127.4|0
1642686300000|2022-01-20 13:45:00|7133.6|7130.6|7136.5|7133.5|7136.9|7133.9|7133.1|7130.1|0
1642686600000|2022-01-20 13:50:00|7136.6|7133.6|7143.9|7140.9|7144.3|7141.3|7135.6|7132.6|0
1642686900000|2022-01-20 13:55:00|7143.8|7140.8|7139.8|7136.8|7144.6|7141.6|7139.8|7136.8|0
1642687200000|2022-01-20 14:00:00|7139.9|7136.9|7139.8|7136.8|7140.5|7137.5|7137|7134|0
1642687500000|2022-01-20 14:05:00|7139.9|7136.9|7138.8|7135.8|7141|7138|7136.5|7133.5|0
1642687800000|2022-01-20 14:10:00|7138.7|7135.7|7142.7|7139.7|7143.7|7140.7|7138.7|7135.7|0
1642688100000|2022-01-20 14:15:00|7142.6|7139.6|7142.1|7139.1|7142.7|7139.7|7137.3|7134.3|0
1642688400000|2022-01-20 14:20:00|7142|7139|7143.8|7140.8|7145.1|7142.1|7140.6|7137.6|0
1642688700000|2022-01-20 14:25:00|7138.7|7135.7|7130.9|7127.9|7142.3|7139.3|7129|7126|0
1642689000000|2022-01-20 14:30:00|7131.3|7128.3|7136.3|7134.5|7158.2|7156.4|7126.8|7123.8|0
1642689300000|2022-01-20 14:35:00|7138.1|7136.3|7135.2|7133.4|7146.3|7144.5|7120.8|7119|0
1642689600000|2022-01-20 14:40:00|7136.2|7134.4|7152.4|7150.6|7152.4|7150.6|7130.2|7128.4|0
1642689900000|2022-01-20 14:45:00|7152.8|7151|7149.5|7147.7|7156.9|7155.1|7142.4|7140.6|0
1642690200000|2022-01-20 14:50:00|7150.7|7148.9|7148.5|7146.7|7160.6|7158.8|7127.5|7125.7|0
1642690500000|2022-01-20 14:55:00|7149.6|7147.8|7152.8|7151|7158.9|7157.1|7143.8|7142|0
1642690800000|2022-01-20 15:00:00|7153.3|7151.5|7164|7162.2|7168.3|7166.5|7146.7|7144.9|0
1642691100000|2022-01-20 15:05:00|7164.6|7162.8|7162.6|7160.8|7173.5|7171.7|7158.4|7156.6|0
1642691400000|2022-01-20 15:10:00|7159.8|7158|7155.6|7153.8|7167.8|7166|7143.1|7141.3|0
1642691700000|2022-01-20 15:15:00|7155.7|7153.9|7133.8|7132|7161.3|7159.5|7131.6|7129.8|0
1642692000000|2022-01-20 15:20:00|7133.6|7131.8|7150.9|7149.1|7152|7150.2|7131.7|7129.9|0
1642692300000|2022-01-20 15:25:00|7150.8|7149|7156.6|7154.8|7164.9|7163.1|7140.8|7139|0
1642692600000|2022-01-20 15:30:00|7155.7|7153.9|7170.2|7168.4|7176.6|7174.8|7155.7|7153.9|0
1642692900000|2022-01-20 15:35:00|7170.3|7168.5|7171.6|7169.8|7177.7|7175.9|7164.9|7163.1|0
1642693200000|2022-01-20 15:40:00|7171.9|7170.1|7170.7|7168.9|7181|7179.2|7170.5|7168.7|0
1642693500000|2022-01-20 15:45:00|7170.8|7169|7176.6|7174.8|7181.9|7180.1|7168.7|7166.9|0
1642693800000|2022-01-20 15:50:00|7177.2|7175.4|7191.8|7190|7191.8|7190|7174.7|7172.9|0
1642694100000|2022-01-20 15:55:00|7191.2|7189.4|7183.4|7181.6|7191.3|7189.5|7179.2|7177.4|0
1642694400000|2022-01-20 16:00:00|7182.5|7180.7|7191.5|7189.7|7192.9|7191.1|7181.1|7179.3|0
1642694700000|2022-01-20 16:05:00|7191|7189.2|7184.3|7182.5|7196.5|7194.7|7184|7182.2|0
1642695000000|2022-01-20 16:10:00|7184.4|7182.6|7172.1|7170.3|7184.9|7183.1|7164.7|7162.9|0
1642695300000|2022-01-20 16:15:00|7171.1|7169.3|7163.1|7161.3|7172|7170.2|7161|7159.2|0
1642695600000|2022-01-20 16:20:00|7164|7162.2|7158.4|7156.6|7164|7162.2|7150|7148.2|0
1642695900000|2022-01-20 16:25:00|7156.5|7154.7|7165.3|7163.5|7166.8|7165|7151.9|7150.1|0
1642696200000|2022-01-20 16:30:00|7165.5|7163.7|7162.8|7161|7170.7|7168.9|7157.4|7155.6|0
1642696500000|2022-01-20 16:35:00|7162.9|7161.1|7167.3|7165.5|7169.8|7168|7156.1|7154.3|0
1642696800000|2022-01-20 16:40:00|7168|7166.2|7144.3|7142.5|7169|7167.2|7142.4|7140.6|0
1642697100000|2022-01-20 16:45:00|7142.8|7141|7157.4|7155.6|7158.6|7156.8|7142.8|7141|0
1642697400000|2022-01-20 16:50:00|7156.9|7155.1|7164|7162.2|7169.5|7167.7|7156.3|7154.5|0
1642697700000|2022-01-20 16:55:00|7164.1|7162.3|7162.6|7160.8|7175.5|7173.7|7160.9|7159.1|0
1642698000000|2022-01-20 17:00:00|7163|7161.2|7162.8|7161|7168.4|7166.6|7160.5|7158.7|0
1642698300000|2022-01-20 17:05:00|7163.2|7161.4|7161.5|7159.7|7163.5|7161.7|7154.8|7153|0
1642698600000|2022-01-20 17:10:00|7161.6|7159.8|7163.3|7161.5|7171.2|7169.4|7158.5|7156.7|0
1642698900000|2022-01-20 17:15:00|7163.2|7161.4|7150.3|7148.5|7164.6|7162.8|7150.1|7148.3|0
1642699200000|2022-01-20 17:20:00|7149.3|7147.5|7161.7|7159.9|7162.1|7160.3|7148|7146.2|0
1642699500000|2022-01-20 17:25:00|7161.6|7159.8|7167.6|7165.8|7167.6|7165.8|7151.8|7150|0
1642699800000|2022-01-20 17:30:00|7167.5|7165.7|7172.9|7171.1|7173.1|7171.3|7163|7161.2|0
1642700100000|2022-01-20 17:35:00|7173|7171.2|7164.2|7162.4|7174.5|7172.7|7160.1|7158.3|0
1642700400000|2022-01-20 17:40:00|7163.9|7162.1|7163.6|7161.8|7167.9|7166.1|7159.1|7157.3|0
1642700700000|2022-01-20 17:45:00|7163.4|7161.6|7157.2|7155.4|7163.8|7162|7156.2|7154.4|0
1642701000000|2022-01-20 17:50:00|7157.5|7155.7|7145.6|7143.8|7157.8|7156|7145.2|7143.4|0
1642701300000|2022-01-20 17:55:00|7145.5|7143.7|7145.9|7144.1|7149|7147.2|7139|7137.2|0
1642701600000|2022-01-20 18:00:00|7145.8|7144|7130.3|7128.5|7145.8|7144|7129.3|7127.5|0
1642701900000|2022-01-20 18:05:00|7130.2|7128.4|7120.1|7118.3|7130.5|7128.7|7117.7|7115.9|0
1642702200000|2022-01-20 18:10:00|7120.5|7118.7|7135.5|7133.7|7136.8|7135|7119|7117.2|0
1642702500000|2022-01-20 18:15:00|7135.7|7133.9|7132|7130.2|7135.7|7133.9|7121.3|7119.5|0
1642702800000|2022-01-20 18:20:00|7131.8|7130|7132.5|7130.7|7137.3|7135.5|7128.8|7127|0
1642703100000|2022-01-20 18:25:00|7132.7|7130.9|7131.5|7129.7|7141.2|7139.4|7131.2|7129.4|0
1642703400000|2022-01-20 18:30:00|7131.8|7130|7124.1|7122.3|7133.5|7131.7|7117.5|7115.7|0
1642703700000|2022-01-20 18:35:00|7124|7122.2|7134.9|7133.1|7135.8|7134|7120.6|7118.8|0
1642704000000|2022-01-20 18:40:00|7134.7|7132.9|7131.3|7129.5|7139.3|7137.5|7131.2|7129.4|0
1642704300000|2022-01-20 18:45:00|7131.4|7129.6|7130|7128.2|7142.8|7141|7122.9|7121.1|0
1642704600000|2022-01-20 18:50:00|7130.3|7128.5|7133.6|7131.8|7137.3|7135.5|7127.7|7125.9|0
1642704900000|2022-01-20 18:55:00|7133.5|7131.7|7119.1|7117.3|7133.5|7131.7|7116.9|7115.1|0
1642705200000|2022-01-20 19:00:00|7119.8|7118|7143.2|7141.4|7145.4|7143.6|7117|7115.2|0
1642705500000|2022-01-20 19:05:00|7143.6|7141.8|7140.2|7138.4|7143.7|7141.9|7137.7|7135.9|0
1642705800000|2022-01-20 19:10:00|7140.3|7138.5|7104|7102.2|7142.5|7140.7|7100.2|7098.4|0
1642706100000|2022-01-20 19:15:00|7103.9|7102.1|7106|7104.2|7112.7|7110.9|7093.2|7091.4|0
1642706400000|2022-01-20 19:20:00|7106.9|7105.1|7102.8|7101|7112.8|7111|7095.8|7094|0
1642706700000|2022-01-20 19:25:00|7102.6|7100.8|7094.4|7092.6|7109.8|7108|7092.1|7090.3|0
1642707000000|2022-01-20 19:30:00|7093.9|7092.1|7094.4|7092.6|7096.7|7094.9|7083.8|7082|0
1642707300000|2022-01-20 19:35:00|7094.5|7092.7|7088.2|7086.4|7095.7|7093.9|7080.1|7078.3|0
1642707600000|2022-01-20 19:40:00|7088|7086.2|7078.8|7077|7088|7086.2|7077.9|7076.1|0
1642707900000|2022-01-20 19:45:00|7079.6|7077.8|7077.3|7075.5|7087.4|7085.6|7066.3|7064.5|0
1642708200000|2022-01-20 19:50:00|7076.2|7074.4|7078.9|7077.1|7084|7082.2|7073.5|7071.7|0
1642708500000|2022-01-20 19:55:00|7079.6|7077.8|7069.9|7068.1|7084.4|7082.6|7068.2|7066.4|0
1642708800000|2022-01-20 20:00:00|7069.5|7067.7|7063.6|7061.8|7082.9|7081.1|7059.8|7058|0
1642709100000|2022-01-20 20:05:00|7063.4|7061.6|7039.6|7037.8|7067.8|7066|7037.1|7035.3|0
1642709400000|2022-01-20 20:10:00|7039.7|7037.9|7027.9|7026.1|7046.7|7044.9|7027.8|7026|0
1642709700000|2022-01-20 20:15:00|7027.8|7026|7041.3|7039.5|7043.9|7042.1|7023.2|7021.4|0
1642710000000|2022-01-20 20:20:00|7041.2|7039.4|7013.8|7012|7041.6|7039.8|7013.4|7011.6|0
1642710300000|2022-01-20 20:25:00|7014.4|7012.6|7015.5|7013.7|7025.7|7023.9|7003.2|7001.4|0
1642710600000|2022-01-20 20:30:00|7015|7013.2|7015.7|7013.9|7022.1|7020.3|7005.2|7003.4|0
1642710900000|2022-01-20 20:35:00|7015.4|7013.6|7003.5|7001.7|7015.4|7013.6|6989.1|6987.3|0
1642711200000|2022-01-20 20:40:00|7004|7002.2|6994.8|6993|7014.6|7012.8|6994.6|6992.8|0
1642711500000|2022-01-20 20:45:00|6994.1|6992.3|6976.4|6974.6|6999.5|6997.7|6976.3|6974.5|0
1642711800000|2022-01-20 20:50:00|6976.3|6974.5|6963|6961.2|6990.7|6988.9|6959.4|6957.6|0
1642712100000|2022-01-20 20:55:00|6963.9|6962.1|6966.7|6964.9|6975.3|6973.5|6956.6|6954.8|0
1642712400000|2022-01-20 21:00:00|6967.3|6964.3|6882.8|6879.8|6974.1|6971.1|6881.5|6878.5|0
1642712700000|2022-01-20 21:05:00|6882.7|6879.7|6881.4|6878.4|6897.4|6894.4|6877.7|6874.7|0
1642713000000|2022-01-20 21:10:00|6880.8|6877.8|6870.3|6867.3|6883.4|6880.4|6867.8|6864.8|0
1642713300000|2022-01-20 21:15:00|6870.8|6867.8|6866.6|6863.6|6874.5|6871.5|6860.5|6857.5|0
1642713600000|2022-01-20 21:20:00|6866.2|6863.2|6838.4|6835.4|6867.3|6864.3|6838.3|6835.3|0
1642713900000|2022-01-20 21:25:00|6838.9|6835.9|6816.1|6813.1|6839.2|6836.2|6815.7|6812.7|0
1642714200000|2022-01-20 21:30:00|6816.2|6813.2|6803.8|6800.8|6816.2|6813.2|6803.8|6800.8|0
1642714500000|2022-01-20 21:35:00|6803.7|6800.7|6787.5|6784.5|6809.8|6806.8|6787.5|6784.5|0
1642714800000|2022-01-20 21:40:00|6788|6785|6770.9|6767.9|6788.1|6785.1|6763.4|6760.4|0
1642715100000|2022-01-20 21:45:00|6771.6|6768.6|6775.4|6772.4|6780.3|6777.3|6769|6766|0
1642715400000|2022-01-20 21:50:00|6775.2|6772.2|6792.6|6789.6|6794|6791|6773.1|6770.1|0
1642715700000|2022-01-20 21:55:00|6792.7|6789.7|6800.5|6797.5|6803.9|6800.9|6792.6|6789.6|0
1642716000000|2022-01-20 22:00:00|6800.8|6797.8|6797|6794|6803.9|6800.9|6794.8|6791.8|0
1642716300000|2022-01-20 22:05:00|6797.2|6794.2|6793.2|6790.2|6797.5|6794.5|6788.3|6785.3|0
1642716600000|2022-01-20 22:10:00|6793.1|6790.1|6796.5|6793.5|6799.4|6796.4|6792.7|6789.7|0
1642716900000|2022-01-20 22:15:00|6796|6793|6793.1|6790.1|6798|6795|6792.6|6789.6|0
1642717200000|2022-01-20 22:20:00|6793.5|6790.5|6793|6790|6795.6|6792.6|6790.4|6787.4|0
1642717500000|2022-01-20 22:25:00|6792.9|6789.9|6791.5|6788.5|6794.2|6791.2|6789.9|6786.9|0
1642717800000|2022-01-20 22:30:00|6791.4|6788.4|6791.4|6788.4|6793.2|6790.2|6789.3|6786.3|0
1642718100000|2022-01-20 22:35:00|6791|6788|6790.1|6787.1|6792.4|6789.4|6788.9|6785.9|0
1642718400000|2022-01-20 22:40:00|6790|6787|6782.6|6779.6|6790.2|6787.2|6782.5|6779.5|0
1642718700000|2022-01-20 22:45:00|6783|6780|6780.7|6777.7|6784|6781|6780.2|6777.2|0
1642719000000|2022-01-20 22:50:00|6780.9|6777.9|6778.7|6775.7|6781.1|6778.1|6777.2|6774.2|0
1642719300000|2022-01-20 22:55:00|6778.5|6775.5|6785.7|6782.7|6785.9|6782.9|6776.8|6773.8|0
1642719600000|2022-01-20 23:00:00|6786.5|6783.5|6803.2|6800.2|6803.2|6800.2|6786.5|6783.5|0
1642719900000|2022-01-20 23:05:00|6803.3|6800.3|6799.7|6796.7|6805.7|6802.7|6799.5|6796.5|0
1642720200000|2022-01-20 23:10:00|6799.8|6796.8|6791.9|6788.9|6800.4|6797.4|6791.3|6788.3|0
1642720500000|2022-01-20 23:15:00|6792.1|6789.1|6788.6|6785.6|6792.2|6789.2|6783.5|6780.5|0
1642720800000|2022-01-20 23:20:00|6788.5|6785.5|6788.8|6785.8|6791.9|6788.9|6784.2|6781.2|0
1642721100000|2022-01-20 23:25:00|6788.9|6785.9|6788.7|6785.7|6791.8|6788.8|6788.3|6785.3|0
1642721400000|2022-01-20 23:30:00|6788.8|6785.8|6788.8|6785.8|6788.8|6785.8|6786.1|6783.1|0
1642721700000|2022-01-20 23:35:00|6788.7|6785.7|6797.5|6794.5|6797.6|6794.6|6786.8|6783.8|0
1642722000000|2022-01-20 23:40:00|6797.8|6794.8|6801.6|6798.6|6802.6|6799.6|6796.6|6793.6|0
1642722300000|2022-01-20 23:45:00|6801.1|6798.1|6806.1|6803.1|6806.9|6803.9|6801|6798|0
1642722600000|2022-01-20 23:50:00|6805.9|6802.9|6799|6796|6805.9|6802.9|6797.9|6794.9|0
1642722900000|2022-01-20 23:55:00|6799.2|6796.2|6802.8|6799.8|6802.8|6799.8|6799.2|6796.2|0
1642723200000|2022-01-21 00:00:00|6802.6|6799.6|6802.4|6799.4|6809.7|6806.7|6801.4|6798.4|0
1642723500000|2022-01-21 00:05:00|6802.5|6799.5|6799|6796|6803.6|6800.6|6796.9|6793.9|0
1642723800000|2022-01-21 00:10:00|6798.7|6795.7|6803.4|6800.4|6804.4|6801.4|6798.6|6795.6|0
1642724100000|2022-01-21 00:15:00|6803|6800|6803.4|6800.4|6805.1|6802.1|6802.6|6799.6|0
1642724400000|2022-01-21 00:20:00|6803.6|6800.6|6803.1|6800.1|6804.1|6801.1|6799.4|6796.4|0
1642724700000|2022-01-21 00:25:00|6803|6800|6802.5|6799.5|6805.9|6802.9|6801.7|6798.7|0
1642725000000|2022-01-21 00:30:00|6802.4|6799.4|6802.8|6799.8|6804.1|6801.1|6801.2|6798.2|0
1642725300000|2022-01-21 00:35:00|6802.5|6799.5|6799.7|6796.7|6803.7|6800.7|6797.9|6794.9|0
1642725600000|2022-01-21 00:40:00|6799.6|6796.6|6796.6|6793.6|6799.8|6796.8|6794.2|6791.2|0
1642725900000|2022-01-21 00:45:00|6796.5|6793.5|6791.9|6788.9|6797.7|6794.7|6791|6788|0
1642726200000|2022-01-21 00:50:00|6791.8|6788.8|6787.3|6784.3|6793.4|6790.4|6785.7|6782.7|0
1642726500000|2022-01-21 00:55:00|6787.2|6784.2|6785|6780|6788.4|6785.4|6784.7|6779.7|0
1642726800000|2022-01-21 01:00:00|6784.1|6779.1|6790.8|6785.8|6796.1|6791.1|6783.9|6778.9|0
1642727100000|2022-01-21 01:05:00|6790.9|6785.9|6769.7|6764.7|6791|6786|6768.8|6763.8|0
1642727400000|2022-01-21 01:10:00|6769.9|6764.9|6772.1|6767.1|6773.8|6768.8|6756.2|6751.2|0
1642727700000|2022-01-21 01:15:00|6772.2|6767.2|6771|6766|6779.5|6774.5|6769.4|6764.4|0
1642728000000|2022-01-21 01:20:00|6771.1|6766.1|6785.7|6780.7|6786.8|6781.8|6771|6766|0
1642728300000|2022-01-21 01:25:00|6785.9|6780.9|6798.5|6793.5|6800.5|6795.5|6785.3|6780.3|0
1642728600000|2022-01-21 01:30:00|6798.3|6793.3|6800.6|6795.6|6800.7|6795.7|6790.7|6785.7|0
1642728900000|2022-01-21 01:35:00|6800|6795|6786.9|6781.9|6800.6|6795.6|6786.4|6781.4|0
1642729200000|2022-01-21 01:40:00|6787|6782|6784.9|6779.9|6792.4|6787.4|6780.8|6775.8|0
1642729500000|2022-01-21 01:45:00|6785|6780|6773.8|6768.8|6785.2|6780.2|6773.7|6768.7|0
1642729800000|2022-01-21 01:50:00|6774.2|6769.2|6790|6785|6790.4|6785.4|6773.5|6768.5|0
1642730100000|2022-01-21 01:55:00|6789.9|6784.9|6795.2|6790.2|6797.3|6792.3|6785.1|6780.1|0
1642730400000|2022-01-21 02:00:00|6795.1|6790.1|6798.6|6793.6|6801.4|6796.4|6792.1|6787.1|0
1642730700000|2022-01-21 02:05:00|6798.7|6793.7|6801.7|6796.7|6804.9|6799.9|6798.3|6793.3|0
1642731000000|2022-01-21 02:10:00|6801.5|6796.5|6797.2|6792.2|6801.5|6796.5|6794.1|6789.1|0
1642731300000|2022-01-21 02:15:00|6797.4|6792.4|6791.3|6786.3|6798.2|6793.2|6789.4|6784.4|0
1642731600000|2022-01-21 02:20:00|6791.4|6786.4|6798|6793|6799.3|6794.3|6790.5|6785.5|0
1642731900000|2022-01-21 02:25:00|6797.9|6792.9|6797.1|6792.1|6798.3|6793.3|6794.3|6789.3|0
1642732200000|2022-01-21 02:30:00|6797|6792|6791.2|6786.2|6797.7|6792.7|6791.2|6786.2|0
1642732500000|2022-01-21 02:35:00|6790.7|6785.7|6785.7|6780.7|6795.4|6790.4|6781.3|6776.3|0
1642732800000|2022-01-21 02:40:00|6785.4|6780.4|6767.4|6762.4|6785.4|6780.4|6766.1|6761.1|0
1642733100000|2022-01-21 02:45:00|6767|6762|6749.3|6744.3|6771|6766|6749.3|6744.3|0
1642733400000|2022-01-21 02:50:00|6749.5|6744.5|6752.9|6747.9|6758.1|6753.1|6746.8|6741.8|0
1642733700000|2022-01-21 02:55:00|6752.7|6747.7|6762.4|6757.4|6763|6758|6752.7|6747.7|0
1642734000000|2022-01-21 03:00:00|6762.1|6757.1|6761.7|6756.7|6765.2|6760.2|6759.4|6754.4|0
1642734300000|2022-01-21 03:05:00|6761.6|6756.6|6757.8|6752.8|6764.4|6759.4|6755.2|6750.2|0
1642734600000|2022-01-21 03:10:00|6757.7|6752.7|6750.7|6745.7|6760.8|6755.8|6742.4|6737.4|0
1642734900000|2022-01-21 03:15:00|6750.9|6745.9|6753.1|6748.1|6758.5|6753.5|6750.9|6745.9|0
1642735200000|2022-01-21 03:20:00|6753|6748|6745.2|6740.2|6758.3|6753.3|6744.5|6739.5|0
1642735500000|2022-01-21 03:25:00|6745.3|6740.3|6752.4|6747.4|6754.7|6749.7|6745.3|6740.3|0
1642735800000|2022-01-21 03:30:00|6752.6|6747.6|6753.4|6748.4|6754.6|6749.6|6745.3|6740.3|0
1642736100000|2022-01-21 03:35:00|6753.5|6748.5|6747.5|6742.5|6753.8|6748.8|6742.7|6737.7|0
1642736400000|2022-01-21 03:40:00|6747.6|6742.6|6751.8|6746.8|6753.8|6748.8|6746.3|6741.3|0
1642736700000|2022-01-21 03:45:00|6751.6|6746.6|6748.5|6743.5|6753|6748|6746.5|6741.5|0
1642737000000|2022-01-21 03:50:00|6748.3|6743.3|6749.3|6744.3|6751.7|6746.7|6745.4|6740.4|0
1642737300000|2022-01-21 03:55:00|6749.2|6744.2|6750.3|6745.3|6750.9|6745.9|6745.6|6740.6|0
1642737600000|2022-01-21 04:00:00|6750.2|6745.2|6759.5|6754.5|6760.1|6755.1|6750.2|6745.2|0
1642737900000|2022-01-21 04:05:00|6759.6|6754.6|6774.2|6769.2|6774.5|6769.5|6759.6|6754.6|0
1642738200000|2022-01-21 04:10:00|6774|6769|6769.4|6764.4|6775.2|6770.2|6768.2|6763.2|0
1642738500000|2022-01-21 04:15:00|6769.3|6764.3|6764.4|6759.4|6770.2|6765.2|6762|6757|0
1642738800000|2022-01-21 04:20:00|6764.5|6759.5|6764.9|6759.9|6767.5|6762.5|6762|6757|0
1642739100000|2022-01-21 04:25:00|6765|6760|6767.3|6762.3|6769|6764|6759.3|6754.3|0
1642739400000|2022-01-21 04:30:00|6767.2|6762.2|6769.7|6764.7|6776.3|6771.3|6766.1|6761.1|0
1642739700000|2022-01-21 04:35:00|6769.6|6764.6|6770.7|6765.7|6771.8|6766.8|6767.7|6762.7|0
1642740000000|2022-01-21 04:40:00|6770.8|6765.8|6765.4|6760.4|6771.3|6766.3|6763.9|6758.9|0
1642740300000|2022-01-21 04:45:00|6765.5|6760.5|6760.1|6755.1|6767.6|6762.6|6757.3|6752.3|0
1642740600000|2022-01-21 04:50:00|6760.2|6755.2|6763.1|6758.1|6765.4|6760.4|6756.7|6751.7|0
1642740900000|2022-01-21 04:55:00|6763.2|6758.2|6762.9|6757.9|6768.4|6763.4|6762.1|6757.1|0
1642741200000|2022-01-21 05:00:00|6762.8|6757.8|6766.7|6761.7|6769.1|6764.1|6760.5|6755.5|0
1642741500000|2022-01-21 05:05:00|6766.6|6761.6|6769.8|6764.8|6771.7|6766.7|6762.1|6757.1|0
1642741800000|2022-01-21 05:10:00|6769.9|6764.9|6767|6762|6773.7|6768.7|6764.8|6759.8|0
1642742100000|2022-01-21 05:15:00|6766.6|6761.6|6766.8|6761.8|6767.9|6762.9|6762.8|6757.8|0
1642742400000|2022-01-21 05:20:00|6766.9|6761.9|6771.8|6766.8|6772.9|6767.9|6766.5|6761.5|0
1642742700000|2022-01-21 05:25:00|6771.3|6766.3|6766.1|6761.1|6773.4|6768.4|6765.8|6760.8|0
1642743000000|2022-01-21 05:30:00|6765.8|6760.8|6777.5|6772.5|6779.9|6774.9|6765.8|6760.8|0
1642743300000|2022-01-21 05:35:00|6777.6|6772.6|6781.6|6776.6|6783|6778|6777.4|6772.4|0
1642743600000|2022-01-21 05:40:00|6781.5|6776.5|6791.4|6786.4|6791.6|6786.6|6780|6775|0
1642743900000|2022-01-21 05:45:00|6791.1|6786.1|6794.4|6789.4|6798.1|6793.1|6790.9|6785.9|0
1642744200000|2022-01-21 05:50:00|6794.8|6789.8|6792.8|6787.8|6797.1|6792.1|6792.3|6787.3|0
1642744500000|2022-01-21 05:55:00|6792.7|6787.7|6791.9|6786.9|6794.8|6789.8|6787.6|6782.6|0
1642744800000|2022-01-21 06:00:00|6792|6787|6782.6|6777.6|6792|6787|6780.1|6775.1|0
1642745100000|2022-01-21 06:05:00|6782.8|6777.8|6781.5|6776.5|6783.5|6778.5|6779.4|6774.4|0
1642745400000|2022-01-21 06:10:00|6781.9|6776.9|6782.5|6777.5|6786.6|6781.6|6780|6775|0
1642745700000|2022-01-21 06:15:00|6782.6|6777.6|6785.5|6780.5|6790|6785|6781.6|6776.6|0
1642746000000|2022-01-21 06:20:00|6785.3|6780.3|6793.9|6788.9|6794.9|6789.9|6784.1|6779.1|0
1642746300000|2022-01-21 06:25:00|6794.2|6789.2|6789.6|6784.6|6796.1|6791.1|6787.9|6782.9|0
1642746600000|2022-01-21 06:30:00|6790.9|6785.9|6798.3|6793.3|6799.8|6794.8|6788.2|6783.2|0
1642746900000|2022-01-21 06:35:00|6798.4|6793.4|6799|6794|6799.3|6794.3|6791|6786|0
1642747200000|2022-01-21 06:40:00|6798.9|6793.9|6799.8|6794.8|6806.2|6801.2|6798.8|6793.8|0
1642747500000|2022-01-21 06:45:00|6800|6795|6795.3|6790.3|6805.5|6800.5|6794.9|6789.9|0
1642747800000|2022-01-21 06:50:00|6795.1|6790.1|6790.8|6785.8|6795.3|6790.3|6783.7|6778.7|0
1642748100000|2022-01-21 06:55:00|6790.7|6785.7|6793.1|6788.1|6797.9|6792.9|6790|6785|0
1642748400000|2022-01-21 07:00:00|6793|6788|6787.5|6782.5|6795.1|6790.1|6786.3|6781.3|0
1642748700000|2022-01-21 07:05:00|6787.3|6782.3|6802.9|6797.9|6804.4|6799.4|6784.9|6779.9|0
1642749000000|2022-01-21 07:10:00|6802.5|6797.5|6809.9|6804.9|6811.5|6806.5|6798.4|6793.4|0
1642749300000|2022-01-21 07:15:00|6810|6805|6807.2|6802.2|6812.2|6807.2|6804.8|6799.8|0
1642749600000|2022-01-21 07:20:00|6807.6|6802.6|6815.7|6810.7|6817.8|6812.8|6806.2|6801.2|0
1642749900000|2022-01-21 07:25:00|6815.8|6810.8|6828.7|6823.7|6829|6824|6815.4|6810.4|0
1642750200000|2022-01-21 07:30:00|6828.6|6823.6|6816.2|6811.2|6830.9|6825.9|6815.3|6810.3|0
1642750500000|2022-01-21 07:35:00|6816.1|6811.1|6813.4|6808.4|6821|6816|6810.8|6805.8|0
1642750800000|2022-01-21 07:40:00|6813.3|6808.3|6815.2|6810.2|6820.1|6815.1|6812.4|6807.4|0
1642751100000|2022-01-21 07:45:00|6815.1|6810.1|6820.2|6815.2|6821.6|6816.6|6811.5|6806.5|0
1642751400000|2022-01-21 07:50:00|6819.9|6814.9|6822.4|6817.4|6825.8|6820.8|6819.9|6814.9|0
1642751700000|2022-01-21 07:55:00|6823.1|6818.1|6825.4|6820.4|6826.3|6821.3|6818.2|6813.2|0
1642752000000|2022-01-21 08:00:00|6825.2|6820.2|6823|6818|6830.9|6825.9|6816.9|6811.9|0
1642752300000|2022-01-21 08:05:00|6823.1|6818.1|6832.5|6827.5|6837.7|6832.7|6822.9|6817.9|0
1642752600000|2022-01-21 08:10:00|6832.3|6827.3|6811.8|6806.8|6832.6|6827.6|6811.8|6806.8|0
1642752900000|2022-01-21 08:15:00|6811.9|6806.9|6803.2|6798.2|6816.8|6811.8|6802.1|6797.1|0
1642753200000|2022-01-21 08:20:00|6803.1|6798.1|6812.3|6807.3|6815.9|6810.9|6802.9|6797.9|0
1642753500000|2022-01-21 08:25:00|6812.5|6807.5|6820.5|6815.5|6822.9|6817.9|6809.7|6804.7|0
1642753800000|2022-01-21 08:30:00|6820.7|6815.7|6825.9|6820.9|6828.8|6823.8|6815.1|6810.1|0
1642754100000|2022-01-21 08:35:00|6825.8|6820.8|6818.5|6813.5|6831.8|6826.8|6815.5|6810.5|0
1642754400000|2022-01-21 08:40:00|6818.8|6813.8|6813.3|6808.3|6823.2|6818.2|6812.2|6807.2|0
1642754700000|2022-01-21 08:45:00|6813.2|6808.2|6812|6807|6815.7|6810.7|6799.5|6794.5|0
1642755000000|2022-01-21 08:50:00|6812.2|6807.2|6822.6|6817.6|6823.5|6818.5|6809|6804|0
1642755300000|2022-01-21 08:55:00|6822.4|6817.4|6819.3|6814.3|6824.6|6819.6|6814.5|6809.5|0
1642755600000|2022-01-21 09:00:00|6819.4|6814.4|6812.4|6809.4|6819.6|6814.6|6802.7|6799.7|0
1642755900000|2022-01-21 09:05:00|6812.7|6809.7|6802.9|6799.9|6817.6|6814.6|6802.8|6799.8|0
1642756200000|2022-01-21 09:10:00|6802.7|6799.7|6799.7|6796.7|6803.4|6800.4|6794.8|6791.8|0
1642756500000|2022-01-21 09:15:00|6799.4|6796.4|6802.7|6799.7|6805.8|6802.8|6798|6795|0
1642756800000|2022-01-21 09:20:00|6802.8|6799.8|6812.4|6809.4|6813.6|6810.6|6802.8|6799.8|0
1642757100000|2022-01-21 09:25:00|6812.5|6809.5|6822.5|6819.5|6822.5|6819.5|6812.5|6809.5|0
1642757400000|2022-01-21 09:30:00|6822.4|6819.4|6825.2|6822.2|6837.5|6834.5|6821.7|6818.7|0
1642757700000|2022-01-21 09:35:00|6825.1|6822.1|6822.3|6819.3|6826.1|6823.1|6819.5|6816.5|0
1642758000000|2022-01-21 09:40:00|6821.9|6818.9|6822.7|6819.7|6826.1|6823.1|6819.9|6816.9|0
1642758300000|2022-01-21 09:45:00|6821.4|6818.4|6822.9|6819.9|6829.5|6826.5|6821.4|6818.4|0
1642758600000|2022-01-21 09:50:00|6823|6820|6833.4|6830.4|6838.9|6835.9|6823|6820|0
1642758900000|2022-01-21 09:55:00|6833.2|6830.2|6835.2|6832.2|6835.4|6832.4|6832.2|6829.2|0
1642759200000|2022-01-21 10:00:00|6836.7|6833.7|6836.7|6833.7|6838.6|6835.6|6832.8|6829.8|0
1642759500000|2022-01-21 10:05:00|6836.1|6833.1|6839|6836|6842|6839|6834.5|6831.5|0
1642759800000|2022-01-21 10:10:00|6838.9|6835.9|6833.3|6830.3|6840|6837|6833|6830|0
1642760100000|2022-01-21 10:15:00|6835|6832|6840.9|6837.9|6842.5|6839.5|6832.6|6829.6|0
1642760400000|2022-01-21 10:20:00|6841|6838|6842.5|6839.5|6847.6|6844.6|6839.8|6836.8|0
1642760700000|2022-01-21 10:25:00|6842.6|6839.6|6842.5|6839.5|6849.5|6846.5|6839.1|6836.1|0
1642761000000|2022-01-21 10:30:00|6842.4|6839.4|6838.2|6835.2|6844.2|6841.2|6838.2|6835.2|0
1642761300000|2022-01-21 10:35:00|6838.3|6835.3|6842.7|6839.7|6844|6841|6838|6835|0
1642761600000|2022-01-21 10:40:00|6840.9|6837.9|6841.5|6838.5|6843.7|6840.7|6840.7|6837.7|0
1642761900000|2022-01-21 10:45:00|6841.6|6838.6|6840.2|6837.2|6846.4|6843.4|6838.9|6835.9|0
1642762200000|2022-01-21 10:50:00|6842.1|6839.1|6839|6836|6851.3|6848.3|6839|6836|0
1642762500000|2022-01-21 10:55:00|6838.9|6835.9|6842.2|6839.2|6850.3|6847.3|6837.3|6834.3|0
1642762800000|2022-01-21 11:00:00|6843.3|6840.3|6839.2|6836.2|6843.3|6840.3|6838|6835|0
1642763100000|2022-01-21 11:05:00|6839.1|6836.1|6816.2|6813.2|6840.1|6837.1|6815.9|6812.9|0
1642763400000|2022-01-21 11:10:00|6814.7|6811.7|6818.7|6815.7|6821.4|6818.4|6814.7|6811.7|0
1642763700000|2022-01-21 11:15:00|6818.3|6815.3|6811.9|6808.9|6819.2|6816.2|6811.3|6808.3|0
1642764000000|2022-01-21 11:20:00|6811.8|6808.8|6805.6|6802.6|6812.8|6809.8|6805.6|6802.6|0
1642764300000|2022-01-21 11:25:00|6805.5|6802.5|6809.9|6806.9|6810.2|6807.2|6805.5|6802.5|0
1642764600000|2022-01-21 11:30:00|6809.8|6806.8|6809.2|6806.2|6811.7|6808.7|6808.1|6805.1|0
1642764900000|2022-01-21 11:35:00|6809.4|6806.4|6815.9|6812.9|6817|6814|6809.3|6806.3|0
1642765200000|2022-01-21 11:40:00|6816.1|6813.1|6812.8|6809.8|6816.1|6813.1|6810.8|6807.8|0
1642765500000|2022-01-21 11:45:00|6813.2|6810.2|6805.9|6802.9|6813.7|6810.7|6804.2|6801.2|0
1642765800000|2022-01-21 11:50:00|6806.3|6803.3|6808.9|6805.9|6809.3|6806.3|6805.5|6802.5|0
1642766100000|2022-01-21 11:55:00|6809.3|6806.3|6822.4|6819.4|6823.3|6820.3|6809|6806|0
1642766400000|2022-01-21 12:00:00|6819.9|6816.9|6808.8|6805.8|6820.5|6817.5|6808.8|6805.8|0
1642766700000|2022-01-21 12:05:00|6808.7|6805.7|6799|6796|6811|6808|6796.3|6793.3|0
1642767000000|2022-01-21 12:10:00|6799.2|6796.2|6801.6|6798.6|6801.6|6798.6|6794.1|6791.1|0
1642767300000|2022-01-21 12:15:00|6801.7|6798.7|6802.8|6799.8|6807.2|6804.2|6800|6797|0
1642767600000|2022-01-21 12:20:00|6802.9|6799.9|6805.2|6802.2|6807.9|6804.9|6801|6798|0
1642767900000|2022-01-21 12:25:00|6805.1|6802.1|6799.7|6796.7|6805.1|6802.1|6798.1|6795.1|0
1642768200000|2022-01-21 12:30:00|6799.8|6796.8|6796.3|6793.3|6800.3|6797.3|6795.2|6792.2|0
1642768500000|2022-01-21 12:35:00|6796.2|6793.2|6798|6795|6799|6796|6796|6793|0
1642768800000|2022-01-21 12:40:00|6798.1|6795.1|6794.5|6791.5|6798.8|6795.8|6793.7|6790.7|0
1642769100000|2022-01-21 12:45:00|6794.6|6791.6|6791.8|6788.8|6796.6|6793.6|6790.4|6787.4|0
1642769400000|2022-01-21 12:50:00|6792|6789|6789.2|6786.2|6795|6792|6788.8|6785.8|0
1642769700000|2022-01-21 12:55:00|6789|6786|6793.9|6790.9|6793.9|6790.9|6786.4|6783.4|11
1642770000000|2022-01-21 13:00:00|6794.1|6791.1|6787.6|6784.6|6794.9|6791.9|6786.8|6783.8|0
1642770300000|2022-01-21 13:05:00|6787.9|6784.9|6790.8|6787.8|6791|6788|6787.3|6784.3|0
1642770600000|2022-01-21 13:10:00|6790.9|6787.9|6789.8|6786.8|6794.8|6791.8|6788.2|6785.2|0
1642770900000|2022-01-21 13:15:00|6789.9|6786.9|6790.8|6787.8|6791.5|6788.5|6785.7|6782.7|0
1642771200000|2022-01-21 13:20:00|6790.3|6787.3|6795.7|6792.7|6798.1|6795.1|6789.7|6786.7|0
1642771500000|2022-01-21 13:25:00|6795.9|6792.9|6799.7|6796.7|6802|6799|6795.6|6792.6|0
1642771800000|2022-01-21 13:30:00|6799.6|6796.6|6792.3|6789.3|6801.5|6798.5|6792.3|6789.3|0
1642772100000|2022-01-21 13:35:00|6792.2|6789.2|6805.7|6802.7|6805.7|6802.7|6790.8|6787.8|0
1642772400000|2022-01-21 13:40:00|6805.6|6802.6|6805.4|6802.4|6807|6804|6802.2|6799.2|0
1642772700000|2022-01-21 13:45:00|6804.9|6801.9|6803.3|6800.3|6806.7|6803.7|6802|6799|0
1642773000000|2022-01-21 13:50:00|6803.5|6800.5|6800.5|6797.5|6804.8|6801.8|6800.4|6797.4|0
1642773300000|2022-01-21 13:55:00|6800.4|6797.4|6801.5|6798.5|6802.6|6799.6|6800.1|6797.1|0
1642773600000|2022-01-21 14:00:00|6800.9|6797.9|6799.6|6796.6|6802.5|6799.5|6799.2|6796.2|0
1642773900000|2022-01-21 14:05:00|6799.5|6796.5|6777.5|6774.5|6799.6|6796.6|6776.7|6773.7|0
1642774200000|2022-01-21 14:10:00|6777.7|6774.7|6776.8|6773.8|6778.9|6775.9|6774.5|6771.5|0
1642774500000|2022-01-21 14:15:00|6777|6774|6777.6|6774.6|6783.3|6780.3|6775.9|6772.9|0
1642774800000|2022-01-21 14:20:00|6777.4|6774.4|6781.8|6778.8|6783.6|6780.6|6776.4|6773.4|0
1642775100000|2022-01-21 14:25:00|6786.8|6783.8|6792.8|6789.8|6798.1|6795.1|6784.4|6781.4|0
1642775400000|2022-01-21 14:30:00|6793.4|6790.4|6836.8|6835|6841.9|6840.1|6777.7|6775.9|0
1642775700000|2022-01-21 14:35:00|6836.1|6834.3|6788.7|6786.9|6842.6|6840.8|6783.7|6781.9|0
1642776000000|2022-01-21 14:40:00|6789.5|6787.7|6752.8|6751|6795.8|6794|6752.3|6750.5|0
1642776300000|2022-01-21 14:45:00|6753|6751.2|6778.3|6776.5|6799.3|6797.5|6752|6750.2|0
1642776600000|2022-01-21 14:50:00|6777.6|6775.8|6736.3|6734.5|6784|6782.2|6733.5|6731.7|0
1642776900000|2022-01-21 14:55:00|6736.4|6734.6|6721.5|6719.7|6748.5|6746.7|6712.6|6710.8|0
1642777200000|2022-01-21 15:00:00|6722|6720.2|6709.8|6708|6741.4|6739.6|6700.6|6698.8|0
1642777500000|2022-01-21 15:05:00|6709.7|6707.9|6715.9|6714.1|6736.7|6734.9|6705.8|6704|0
1642777800000|2022-01-21 15:10:00|6715.5|6713.7|6683.7|6681.9|6715.9|6714.1|6679.5|6677.7|0
1642778100000|2022-01-21 15:15:00|6683.6|6681.8|6671.2|6669.4|6700.9|6699.1|6667.6|6665.8|0
1642778400000|2022-01-21 15:20:00|6672.6|6670.8|6661.9|6660.1|6673.5|6671.7|6637|6635.2|0
1642778700000|2022-01-21 15:25:00|6662|6660.2|6695.9|6694.1|6707|6705.2|6661.6|6659.8|0
1642779000000|2022-01-21 15:30:00|6696.5|6694.7|6741.8|6740|6745.8|6744|6687.7|6685.9|0
1642779300000|2022-01-21 15:35:00|6742.2|6740.4|6727.6|6725.8|6762.3|6760.5|6727.6|6725.8|0
1642779600000|2022-01-21 15:40:00|6727.5|6725.7|6734.5|6732.7|6740.9|6739.1|6714.5|6712.7|0
1642779900000|2022-01-21 15:45:00|6735.6|6733.8|6761.4|6759.6|6763.3|6761.5|6721.1|6719.3|0
1642780200000|2022-01-21 15:50:00|6761.3|6759.5|6784.6|6782.8|6787.7|6785.9|6761.3|6759.5|0
1642780500000|2022-01-21 15:55:00|6784.7|6782.9|6758.7|6756.9|6791|6789.2|6749.9|6748.1|0
1642780800000|2022-01-21 16:00:00|6760.6|6758.8|6748.2|6746.4|6761.5|6759.7|6741.9|6740.1|0
1642781100000|2022-01-21 16:05:00|6750.2|6748.4|6771.7|6769.9|6771.8|6770|6746|6744.2|0
1642781400000|2022-01-21 16:10:00|6771.9|6770.1|6748.3|6746.5|6777.1|6775.3|6747|6745.2|0
1642781700000|2022-01-21 16:15:00|6750.3|6748.5|6768.6|6766.8|6771.4|6769.6|6749|6747.2|0
1642782000000|2022-01-21 16:20:00|6768.7|6766.9|6813.7|6811.9|6817|6815.2|6763.2|6761.4|0
1642782300000|2022-01-21 16:25:00|6813.8|6812|6802.5|6800.7|6816.8|6815|6791.5|6789.7|0
1642782600000|2022-01-21 16:30:00|6801.5|6799.7|6792.1|6790.3|6802.7|6800.9|6775|6773.2|0
1642782900000|2022-01-21 16:35:00|6792.4|6790.6|6747.9|6746.1|6795.8|6794|6744.5|6742.7|0
1642783200000|2022-01-21 16:40:00|6749|6747.2|6746.4|6744.6|6752.3|6750.5|6739.6|6737.8|0
1642783500000|2022-01-21 16:45:00|6746.3|6744.5|6730.7|6728.9|6750|6748.2|6716.5|6714.7|0
1642783800000|2022-01-21 16:50:00|6731.6|6729.8|6718.5|6716.7|6739.3|6737.5|6716.5|6714.7|0
1642784100000|2022-01-21 16:55:00|6718.2|6716.4|6733.2|6731.4|6734.7|6732.9|6715.5|6713.7|0
1642784400000|2022-01-21 17:00:00|6730.7|6728.9|6749.3|6747.5|6757.7|6755.9|6725.5|6723.7|0
1642784700000|2022-01-21 17:05:00|6749.2|6747.4|6757|6755.2|6771|6769.2|6748.6|6746.8|0
1642785000000|2022-01-21 17:10:00|6756.8|6755|6738.3|6736.5|6758.9|6757.1|6731.2|6729.4|0
1642785300000|2022-01-21 17:15:00|6735|6733.2|6711.6|6709.8|6740|6738.2|6709.8|6708|0
1642785600000|2022-01-21 17:20:00|6711.4|6709.6|6719.7|6717.9|6720|6718.2|6701.7|6699.9|0
1642785900000|2022-01-21 17:25:00|6719.6|6717.8|6708|6706.2|6737.8|6736|6707.1|6705.3|0
1642786200000|2022-01-21 17:30:00|6707.8|6706|6713.1|6711.3|6717.9|6716.1|6701.8|6700|0
1642786500000|2022-01-21 17:35:00|6713.4|6711.6|6707.7|6705.9|6729.9|6728.1|6696.7|6694.9|0
1642786800000|2022-01-21 17:40:00|6707.6|6705.8|6704.5|6702.7|6721.7|6719.9|6704|6702.2|0
1642787100000|2022-01-21 17:45:00|6704.2|6702.4|6696.8|6695|6722.1|6720.3|6692.5|6690.7|0
1642787400000|2022-01-21 17:50:00|6696.6|6694.8|6697|6695.2|6702.3|6700.5|6691.9|6690.1|0
1642787700000|2022-01-21 17:55:00|6697.6|6695.8|6709.3|6707.5|6715.3|6713.5|6692.1|6690.3|0
1642788000000|2022-01-21 18:00:00|6708.6|6706.8|6697.7|6695.9|6720.9|6719.1|6695.8|6694|0
1642788300000|2022-01-21 18:05:00|6698.1|6696.3|6708.3|6706.5|6715|6713.2|6697.4|6695.6|0
1642788600000|2022-01-21 18:10:00|6708.5|6706.7|6723.9|6722.1|6734.7|6732.9|6708.4|6706.6|0
1642788900000|2022-01-21 18:15:00|6722.5|6720.7|6704.4|6702.6|6724.1|6722.3|6701.2|6699.4|0
1642789200000|2022-01-21 18:20:00|6703.8|6702|6683|6681.2|6704.4|6702.6|6681.5|6679.7|0
1642789500000|2022-01-21 18:25:00|6682.4|6680.6|6688|6686.2|6696.6|6694.8|6681.8|6680|0
1642789800000|2022-01-21 18:30:00|6688.1|6686.3|6694.5|6692.7|6700.8|6699|6684.2|6682.4|0
1642790100000|2022-01-21 18:35:00|6694.4|6692.6|6707.1|6705.3|6715.1|6713.3|6687|6685.2|0
1642790400000|2022-01-21 18:40:00|6707.4|6705.6|6712.6|6710.8|6723|6721.2|6703.7|6701.9|0
1642790700000|2022-01-21 18:45:00|6712.2|6710.4|6709.7|6707.9|6715.1|6713.3|6694.3|6692.5|0
1642791000000|2022-01-21 18:50:00|6709.4|6707.6|6709.4|6707.6|6724.7|6722.9|6703|6701.2|0
1642791300000|2022-01-21 18:55:00|6709.8|6708|6693.3|6691.5|6713.5|6711.7|6687.6|6685.8|0
1642791600000|2022-01-21 19:00:00|6693.8|6692|6699.1|6697.3|6702.8|6701|6691.4|6689.6|0
1642791900000|2022-01-21 19:05:00|6699.2|6697.4|6695.9|6694.1|6713.9|6712.1|6693.8|6692|0
1642792200000|2022-01-21 19:10:00|6696.5|6694.7|6694.1|6692.3|6705.2|6703.4|6692.6|6690.8|0
1642792500000|2022-01-21 19:15:00|6693.5|6691.7|6696.2|6694.4|6705.5|6703.7|6693.1|6691.3|0
1642792800000|2022-01-21 19:20:00|6696.1|6694.3|6704.6|6702.8|6706.3|6704.5|6688.9|6687.1|0
1642793100000|2022-01-21 19:25:00|6703.1|6701.3|6669.5|6667.7|6703.2|6701.4|6666|6664.2|0
1642793400000|2022-01-21 19:30:00|6668.5|6666.7|6657.9|6656.1|6669.5|6667.7|6656.4|6654.6|0
1642793700000|2022-01-21 19:35:00|6658.3|6656.5|6676.2|6674.4|6679.8|6678|6649.6|6647.8|0
1642794000000|2022-01-21 19:40:00|6676.3|6674.5|6668.6|6666.8|6684.5|6682.7|6667|6665.2|0
1642794300000|2022-01-21 19:45:00|6668.4|6666.6|6675.2|6673.4|6678.9|6677.1|6667.2|6665.4|0
1642794600000|2022-01-21 19:50:00|6675|6673.2|6655.3|6653.5|6675.1|6673.3|6652.8|6651|0
1642794900000|2022-01-21 19:55:00|6656.1|6654.3|6630.9|6629.1|6659.7|6657.9|6629.8|6628|0
1642795200000|2022-01-21 20:00:00|6631.5|6629.7|6618.4|6616.6|6638.5|6636.7|6617.3|6615.5|0
1642795500000|2022-01-21 20:05:00|6618.7|6616.9|6609.4|6607.6|6618.7|6616.9|6599.9|6598.1|0
1642795800000|2022-01-21 20:10:00|6609.7|6607.9|6606.8|6605|6612.1|6610.3|6592.6|6590.8|0
1642796100000|2022-01-21 20:15:00|6604.1|6602.3|6621.2|6619.4|6631.3|6629.5|6594.5|6592.7|0
1642796400000|2022-01-21 20:20:00|6619.8|6618|6610.5|6608.7|6621.1|6619.3|6599.5|6597.7|0
1642796700000|2022-01-21 20:25:00|6610.9|6609.1|6600.4|6598.6|6612.4|6610.6|6590.3|6588.5|0
1642797000000|2022-01-21 20:30:00|6600.3|6598.5|6623.1|6621.3|6640.1|6638.3|6598.2|6596.4|0
1642797300000|2022-01-21 20:35:00|6623|6621.2|6633.8|6632|6634.7|6632.9|6620.8|6619|0
1642797600000|2022-01-21 20:40:00|6633.7|6631.9|6636.3|6634.5|6660.4|6658.6|6633.4|6631.6|0
1642797900000|2022-01-21 20:45:00|6635.5|6633.7|6635.6|6633.8|6639.7|6637.9|6619.9|6618.1|0
1642798200000|2022-01-21 20:50:00|6630.3|6628.5|6593.4|6591.6|6630.8|6629|6592.2|6590.4|0
1642798500000|2022-01-21 20:55:00|6592.4|6590.6|6593.1|6591.3|6619|6617.2|6591.6|6589.8|0
1642798800000|2022-01-21 21:00:00|6593.3|6590.3|6590.7|6587.7|6603.5|6600.5|6587.6|6584.6|0
1642799100000|2022-01-21 21:05:00|6590.8|6587.8|6587.9|6584.9|6594.5|6591.5|6586.8|6583.8|0
1642799400000|2022-01-21 21:10:00|6588.1|6585.1|6588.3|6585.3|6589.3|6586.3|6584.7|6581.7|0
1642799700000|2022-01-21 21:15:00|6588|6585|6584.8|6581.8|6589.7|6586.7|6583.8|6580.8|0
1642800000000|2022-01-21 21:20:00|6585|6582|6586.4|6583.4|6588.5|6585.5|6584.6|6581.6|0
1642800300000|2022-01-21 21:25:00|6586.2|6583.2|6587.6|6584.6|6589.3|6586.3|6586.2|6583.2|0
1642800600000|2022-01-21 21:30:00|6587.8|6584.8|6592.9|6589.9|6592.9|6589.9|6586.3|6583.3|0
1642800900000|2022-01-21 21:35:00|6592.7|6589.7|6594.2|6591.2|6595.3|6592.3|6592.6|6589.6|0
1642801200000|2022-01-21 21:40:00|6594.1|6591.1|6596.1|6593.1|6596.2|6593.2|6593|6590|0
1642801500000|2022-01-21 21:45:00|6596.3|6593.3|6597.6|6594.6|6598.8|6595.8|6596|6593|0
1642801800000|2022-01-21 21:50:00|6598.6|6595.6|6590.8|6587.8|6599|6596|6590.8|6587.8|0
1642802100000|2022-01-21 21:55:00|6590.7|6587.7|6589.6|6586.6|6590.7|6587.7|6589.2|6586.2|0
1642978800000|2022-01-23 23:00:00|6594|6589|6603.7|6598.7|6609.6|6604.6|6588.8|6583.8|0
1642979100000|2022-01-23 23:05:00|6604|6599|6619.5|6614.5|6619.9|6614.9|6597.1|6592.1|0
1642979400000|2022-01-23 23:10:00|6619.4|6614.4|6624.3|6619.3|6626.4|6621.4|6609.1|6604.1|0
1642979700000|2022-01-23 23:15:00|6624.2|6619.2|6644.6|6639.6|6645.3|6640.3|6624|6619|0
1642980000000|2022-01-23 23:20:00|6644|6639|6644.1|6639.1|6648.4|6643.4|6640|6635|0
1642980300000|2022-01-23 23:25:00|6644.3|6639.3|6636.6|6631.6|6646|6641|6633.3|6628.3|0
1642980600000|2022-01-23 23:30:00|6636.9|6631.9|6640.1|6635.1|6644.7|6639.7|6629.6|6624.6|0
1642980900000|2022-01-23 23:35:00|6639.9|6634.9|6644.7|6639.7|6645.1|6640.1|6639.9|6634.9|0
1642981200000|2022-01-23 23:40:00|6644.9|6639.9|6644.6|6639.6|6645.3|6640.3|6640.7|6635.7|0
1642981500000|2022-01-23 23:45:00|6644.5|6639.5|6647.3|6642.3|6650.5|6645.5|6643.6|6638.6|0
1642981800000|2022-01-23 23:50:00|6647.4|6642.4|6659.1|6654.1|6661.3|6656.3|6645.3|6640.3|0
1642982100000|2022-01-23 23:55:00|6658.9|6653.9|6655.9|6650.9|6661.3|6656.3|6647.7|6642.7|0
1642982400000|2022-01-24 00:00:00|6655.8|6650.8|6651.6|6646.6|6657.4|6652.4|6644.2|6639.2|0
1642982700000|2022-01-24 00:05:00|6651.5|6646.5|6642.8|6637.8|6652.6|6647.6|6640.7|6635.7|0
1642983000000|2022-01-24 00:10:00|6642.5|6637.5|6647.3|6642.3|6650.3|6645.3|6642|6637|0
1642983300000|2022-01-24 00:15:00|6647.5|6642.5|6651.2|6646.2|6658.6|6653.6|6646.5|6641.5|0
1642983600000|2022-01-24 00:20:00|6651.1|6646.1|6652.5|6647.5|6655.6|6650.6|6650.2|6645.2|0
1642983900000|2022-01-24 00:25:00|6652.6|6647.6|6655.9|6650.9|6659.5|6654.5|6651.8|6646.8|0
1642984200000|2022-01-24 00:30:00|6656.1|6651.1|6650.8|6645.8|6656.1|6651.1|6650|6645|0
1642984500000|2022-01-24 00:35:00|6650.9|6645.9|6643.1|6638.1|6652.4|6647.4|6642|6637|0
1642984800000|2022-01-24 00:40:00|6643.4|6638.4|6643|6638|6647.8|6642.8|6640.4|6635.4|0
1642985100000|2022-01-24 00:45:00|6643.1|6638.1|6647.8|6642.8|6648.1|6643.1|6639.7|6634.7|0
1642985400000|2022-01-24 00:50:00|6647.7|6642.7|6648.5|6643.5|6651.6|6646.6|6644.6|6639.6|0
1642985700000|2022-01-24 00:55:00|6648.6|6643.6|6649|6644|6652.3|6647.3|6646.8|6641.8|0
1642986000000|2022-01-24 01:00:00|6649.1|6644.1|6655.4|6650.4|6658.2|6653.2|6644.3|6639.3|0
1642986300000|2022-01-24 01:05:00|6655.5|6650.5|6657|6652|6659.2|6654.2|6653.8|6648.8|0
1642986600000|2022-01-24 01:10:00|6656.9|6651.9|6654.2|6649.2|6658.4|6653.4|6652.6|6647.6|0
1642986900000|2022-01-24 01:15:00|6654.3|6649.3|6665.4|6660.4|6666.1|6661.1|6650.7|6645.7|0
1642987200000|2022-01-24 01:20:00|6665.6|6660.6|6660.8|6655.8|6665.6|6660.6|6659.9|6654.9|0
1642987500000|2022-01-24 01:25:00|6660.9|6655.9|6658.7|6653.7|6661.5|6656.5|6657.2|6652.2|0
1642987800000|2022-01-24 01:30:00|6658.6|6653.6|6665.8|6660.8|6668.6|6663.6|6655.3|6650.3|0
1642988100000|2022-01-24 01:35:00|6665.6|6660.6|6661.4|6656.4|6667.4|6662.4|6660|6655|0
1642988400000|2022-01-24 01:40:00|6661.5|6656.5|6654.8|6649.8|6663.7|6658.7|6653.4|6648.4|0
1642988700000|2022-01-24 01:45:00|6654.9|6649.9|6664.3|6659.3|6665.1|6660.1|6650.4|6645.4|0
1642989000000|2022-01-24 01:50:00|6664.4|6659.4|6665.1|6660.1|6667|6662|6661|6656|0
1642989300000|2022-01-24 01:55:00|6665.2|6660.2|6662.2|6657.2|6666.1|6661.1|6659.3|6654.3|0
1642989600000|2022-01-24 02:00:00|6662.6|6657.6|6658.5|6653.5|6666.9|6661.9|6657.1|6652.1|0
1642989900000|2022-01-24 02:05:00|6658.4|6653.4|6660.9|6655.9|6662.1|6657.1|6656.6|6651.6|0
1642990200000|2022-01-24 02:10:00|6661|6656|6662.3|6657.3|6663.4|6658.4|6659.6|6654.6|0
1642990500000|2022-01-24 02:15:00|6662|6657|6655.8|6650.8|6668|6663|6654.6|6649.6|0
1642990800000|2022-01-24 02:20:00|6655.9|6650.9|6649|6644|6657.6|6652.6|6649|6644|0
1642991100000|2022-01-24 02:25:00|6649.1|6644.1|6654.3|6649.3|6655.4|6650.4|6647.2|6642.2|0
1642991400000|2022-01-24 02:30:00|6654.4|6649.4|6652|6647|6656.4|6651.4|6651.9|6646.9|0
1642991700000|2022-01-24 02:35:00|6651.9|6646.9|6658.7|6653.7|6658.8|6653.8|6651.9|6646.9|0
1642992000000|2022-01-24 02:40:00|6658.3|6653.3|6659.2|6654.2|6660.1|6655.1|6653.9|6648.9|0
1642992300000|2022-01-24 02:45:00|6659.3|6654.3|6656.1|6651.1|6660.4|6655.4|6655.6|6650.6|0
1642992600000|2022-01-24 02:50:00|6655.9|6650.9|6650.1|6645.1|6655.9|6650.9|6648.5|6643.5|0
1642992900000|2022-01-24 02:55:00|6650.3|6645.3|6647.7|6642.7|6651.7|6646.7|6647.1|6642.1|0
1642993200000|2022-01-24 03:00:00|6647.9|6642.9|6651.3|6646.3|6654.6|6649.6|6646.9|6641.9|0
1642993500000|2022-01-24 03:05:00|6650.6|6645.6|6652.2|6647.2|6653.1|6648.1|6650|6645|0
1642993800000|2022-01-24 03:10:00|6651.9|6646.9|6655.3|6650.3|6657.8|6652.8|6651.7|6646.7|0
1642994100000|2022-01-24 03:15:00|6655.4|6650.4|6654.2|6649.2|6657.5|6652.5|6653.8|6648.8|0
1642994400000|2022-01-24 03:20:00|6654.3|6649.3|6652.7|6647.7|6655.4|6650.4|6651.1|6646.1|0
1642994700000|2022-01-24 03:25:00|6652.8|6647.8|6657|6652|6660.8|6655.8|6652.8|6647.8|0
1642995000000|2022-01-24 03:30:00|6657.5|6652.5|6657.5|6652.5|6659.8|6654.8|6655.9|6650.9|0
1642995300000|2022-01-24 03:35:00|6657.4|6652.4|6660.2|6655.2|6660.7|6655.7|6657|6652|0
1642995600000|2022-01-24 03:40:00|6660.1|6655.1|6658.3|6653.3|6660.6|6655.6|6657.5|6652.5|0
1642995900000|2022-01-24 03:45:00|6658.4|6653.4|6659.2|6654.2|6659.9|6654.9|6657.6|6652.6|0
1642996200000|2022-01-24 03:50:00|6659.4|6654.4|6660|6655|6661.4|6656.4|6658.9|6653.9|0
1642996500000|2022-01-24 03:55:00|6660.1|6655.1|6654.3|6649.3|6660.2|6655.2|6654.2|6649.2|0
1642996800000|2022-01-24 04:00:00|6654.4|6649.4|6656.5|6651.5|6658.4|6653.4|6653.7|6648.7|0
1642997100000|2022-01-24 04:05:00|6656.4|6651.4|6654|6649|6659.3|6654.3|6653.4|6648.4|0
1642997400000|2022-01-24 04:10:00|6654.1|6649.1|6653.4|6648.4|6656.4|6651.4|6652.1|6647.1|0
1642997700000|2022-01-24 04:15:00|6653.5|6648.5|6651.8|6646.8|6654.5|6649.5|6651.4|6646.4|0
1642998000000|2022-01-24 04:20:00|6651.9|6646.9|6650.6|6645.6|6654.7|6649.7|6648.7|6643.7|0
1642998300000|2022-01-24 04:25:00|6650.8|6645.8|6652|6647|6652.9|6647.9|6648|6643|0
1642998600000|2022-01-24 04:30:00|6651.7|6646.7|6652.8|6647.8|6655.4|6650.4|6651.2|6646.2|0
1642998900000|2022-01-24 04:35:00|6652.5|6647.5|6653.4|6648.4|6654.3|6649.3|6652.1|6647.1|0
1642999200000|2022-01-24 04:40:00|6653.3|6648.3|6651.2|6646.2|6653.9|6648.9|6650.6|6645.6|0
1642999500000|2022-01-24 04:45:00|6651.3|6646.3|6649|6644|6653.5|6648.5|6648.4|6643.4|0
1642999800000|2022-01-24 04:50:00|6649.1|6644.1|6647.2|6642.2|6649.4|6644.4|6646.7|6641.7|0
1643000100000|2022-01-24 04:55:00|6647.4|6642.4|6649.8|6644.8|6649.9|6644.9|6646.7|6641.7|0
1643000400000|2022-01-24 05:00:00|6649.9|6644.9|6651.3|6646.3|6651.5|6646.5|6648.4|6643.4|0
1643000700000|2022-01-24 05:05:00|6651.4|6646.4|6652.3|6647.3|6653.2|6648.2|6649.8|6644.8|0
1643001000000|2022-01-24 05:10:00|6652.4|6647.4|6650.3|6645.3|6653.7|6648.7|6649.7|6644.7|0
1643001300000|2022-01-24 05:15:00|6650.4|6645.4|6654.2|6649.2|6655|6650|6649.7|6644.7|0
1643001600000|2022-01-24 05:20:00|6654.3|6649.3|6657.7|6652.7|6658.2|6653.2|6654.1|6649.1|0
1643001900000|2022-01-24 05:25:00|6657.4|6652.4|6656.9|6651.9|6659.1|6654.1|6656.7|6651.7|0
1643002200000|2022-01-24 05:30:00|6657|6652|6657.1|6652.1|6660.1|6655.1|6655.6|6650.6|0
1643002500000|2022-01-24 05:35:00|6656.9|6651.9|6656.7|6651.7|6657.5|6652.5|6655.3|6650.3|0
1643002800000|2022-01-24 05:40:00|6656.6|6651.6|6656.5|6651.5|6657.9|6652.9|6655.3|6650.3|0
1643003100000|2022-01-24 05:45:00|6656.6|6651.6|6654.4|6649.4|6657.2|6652.2|6653.6|6648.6|0
1643003400000|2022-01-24 05:50:00|6654.5|6649.5|6655.6|6650.6|6657.7|6652.7|6654.1|6649.1|0
1643003700000|2022-01-24 05:55:00|6655.5|6650.5|6656.2|6651.2|6657.2|6652.2|6654|6649|0
1643004000000|2022-01-24 06:00:00|6655.8|6650.8|6650.3|6645.3|6655.8|6650.8|6648.7|6643.7|0
1643004300000|2022-01-24 06:05:00|6650.4|6645.4|6655.4|6650.4|6655.5|6650.5|6650.4|6645.4|0
1643004600000|2022-01-24 06:10:00|6655.3|6650.3|6657.3|6652.3|6657.8|6652.8|6655.2|6650.2|0
1643004900000|2022-01-24 06:15:00|6657.4|6652.4|6656.9|6651.9|6659|6654|6656.7|6651.7|0
1643005200000|2022-01-24 06:20:00|6657.3|6652.3|6657.9|6652.9|6658.4|6653.4|6656.1|6651.1|0
1643005500000|2022-01-24 06:25:00|6658.2|6653.2|6656.8|6651.8|6659.1|6654.1|6656.3|6651.3|0
1643005800000|2022-01-24 06:30:00|6656.9|6651.9|6657.2|6652.2|6658.4|6653.4|6656.3|6651.3|0
1643006100000|2022-01-24 06:35:00|6657.1|6652.1|6656.5|6651.5|6660.9|6655.9|6655.9|6650.9|0
1643006400000|2022-01-24 06:40:00|6656.1|6651.1|6655.2|6650.2|6656.7|6651.7|6654|6649|0
1643006700000|2022-01-24 06:45:00|6655.1|6650.1|6652.4|6647.4|6655.6|6650.6|6651.3|6646.3|0
1643007000000|2022-01-24 06:50:00|6652.5|6647.5|6650.7|6645.7|6652.6|6647.6|6648.8|6643.8|0
1643007300000|2022-01-24 06:55:00|6650.5|6645.5|6651.4|6646.4|6653.8|6648.8|6650.4|6645.4|0
1643007600000|2022-01-24 07:00:00|6651.7|6646.7|6636.6|6631.6|6651.8|6646.8|6635.2|6630.2|0
1643007900000|2022-01-24 07:05:00|6636.7|6631.7|6644.7|6639.7|6646.4|6641.4|6635.6|6630.6|0
1643008200000|2022-01-24 07:10:00|6644.5|6639.5|6642.5|6637.5|6646.5|6641.5|6641|6636|0
1643008500000|2022-01-24 07:15:00|6642.4|6637.4|6632.7|6627.7|6644.9|6639.9|6632.6|6627.6|0
1643008800000|2022-01-24 07:20:00|6632.5|6627.5|6635.3|6630.3|6635.3|6630.3|6625.3|6620.3|0
1643009100000|2022-01-24 07:25:00|6635.1|6630.1|6640.6|6635.6|6644.2|6639.2|6633|6628|0
1643009400000|2022-01-24 07:30:00|6641|6636|6639.1|6634.1|6641.6|6636.6|6637.9|6632.9|0
1643009700000|2022-01-24 07:35:00|6638.9|6633.9|6631.7|6626.7|6640|6635|6631|6626|0
1643010000000|2022-01-24 07:40:00|6631.6|6626.6|6638|6633|6638.6|6633.6|6631.4|6626.4|0
1643010300000|2022-01-24 07:45:00|6637.9|6632.9|6632.6|6627.6|6640|6635|6631.3|6626.3|0
1643010600000|2022-01-24 07:50:00|6632.7|6627.7|6636.4|6631.4|6637.9|6632.9|6629.7|6624.7|0
1643010900000|2022-01-24 07:55:00|6636.7|6631.7|6643.7|6638.7|6647.9|6642.9|6635.8|6630.8|0
1643011200000|2022-01-24 08:00:00|6643.8|6638.8|6648.9|6643.9|6651.2|6646.2|6640|6635|0
1643011500000|2022-01-24 08:05:00|6649.2|6644.2|6652.9|6647.9|6653.4|6648.4|6642.4|6637.4|0
1643011800000|2022-01-24 08:10:00|6652.5|6647.5|6659.8|6654.8|6661.1|6656.1|6649.7|6644.7|0
1643012100000|2022-01-24 08:15:00|6660|6655|6668.7|6663.7|6673.2|6668.2|6657.5|6652.5|0
1643012400000|2022-01-24 08:20:00|6668.8|6663.8|6668.8|6663.8|6674.7|6669.7|6666.9|6661.9|0
1643012700000|2022-01-24 08:25:00|6669|6664|6670|6665|6672.3|6667.3|6663.2|6658.2|0
1643013000000|2022-01-24 08:30:00|6671.6|6666.6|6661.8|6656.8|6672.1|6667.1|6660.7|6655.7|0
1643013300000|2022-01-24 08:35:00|6661.6|6656.6|6664.5|6659.5|6665|6660|6659.1|6654.1|0
1643013600000|2022-01-24 08:40:00|6664.4|6659.4|6657.3|6652.3|6668.5|6663.5|6657|6652|0
1643013900000|2022-01-24 08:45:00|6657.5|6652.5|6659.1|6654.1|6665.3|6660.3|6656.3|6651.3|0
1643014200000|2022-01-24 08:50:00|6659.3|6654.3|6643.6|6638.6|6660.1|6655.1|6643.6|6638.6|0
1643014500000|2022-01-24 08:55:00|6643.5|6638.5|6633.4|6628.4|6645.4|6640.4|6631|6626|0
1643014800000|2022-01-24 09:00:00|6633.5|6628.5|6593.9|6590.9|6634.2|6629.2|6588.7|6585.7|0
1643015100000|2022-01-24 09:05:00|6593.7|6590.7|6609.1|6606.1|6610.6|6607.6|6593.7|6590.7|0
1643015400000|2022-01-24 09:10:00|6609.2|6606.2|6599.1|6596.1|6609.2|6606.2|6595.8|6592.8|0
1643015700000|2022-01-24 09:15:00|6599|6596|6580.7|6577.7|6602.2|6599.2|6580|6577|0
1643016000000|2022-01-24 09:20:00|6580.6|6577.6|6571.3|6568.3|6582.6|6579.6|6570.1|6567.1|0
1643016300000|2022-01-24 09:25:00|6571.5|6568.5|6572.9|6569.9|6578.4|6575.4|6571.5|6568.5|0
1643016600000|2022-01-24 09:30:00|6574.9|6571.9|6574.2|6571.2|6578.7|6575.7|6572.8|6569.8|0
1643016900000|2022-01-24 09:35:00|6574.1|6571.1|6579|6576|6586.2|6583.2|6571.3|6568.3|0
1643017200000|2022-01-24 09:40:00|6578.9|6575.9|6570.2|6567.2|6579.3|6576.3|6568|6565|0
1643017500000|2022-01-24 09:45:00|6569.8|6566.8|6557.4|6554.4|6570.6|6567.6|6548.1|6545.1|0
1643017800000|2022-01-24 09:50:00|6559|6556|6564.5|6561.5|6572.3|6569.3|6556.5|6553.5|0
1643018100000|2022-01-24 09:55:00|6565|6562|6565.1|6562.1|6570.9|6567.9|6563.3|6560.3|0
1643018400000|2022-01-24 10:00:00|6565.2|6562.2|6550.9|6547.9|6565.8|6562.8|6545.2|6542.2|0
1643018700000|2022-01-24 10:05:00|6549.7|6546.7|6537.7|6534.7|6550.8|6547.8|6536.3|6533.3|0
1643019000000|2022-01-24 10:10:00|6537.9|6534.9|6521.5|6518.5|6538.1|6535.1|6518.6|6515.6|0
1643019300000|2022-01-24 10:15:00|6521.6|6518.6|6512.9|6509.9|6525.7|6522.7|6512|6509|0
1643019600000|2022-01-24 10:20:00|6513.4|6510.4|6500.2|6497.2|6520.8|6517.8|6497.7|6494.7|0
1643019900000|2022-01-24 10:25:00|6500|6497|6481.9|6478.9|6500.2|6497.2|6481.9|6478.9|0
1643020200000|2022-01-24 10:30:00|6482.1|6479.1|6482.6|6479.6|6497.5|6494.5|6479.7|6476.7|0
1643020500000|2022-01-24 10:35:00|6483.5|6480.5|6489.4|6486.4|6493.8|6490.8|6483|6480|0
1643020800000|2022-01-24 10:40:00|6489.7|6486.7|6470.4|6467.4|6490.1|6487.1|6466.2|6463.2|0
1643021100000|2022-01-24 10:45:00|6470.3|6467.3|6472.4|6469.4|6480.4|6477.4|6467.6|6464.6|0
1643021400000|2022-01-24 10:50:00|6472.6|6469.6|6473.2|6470.2|6476.1|6473.1|6466.7|6463.7|0
1643021700000|2022-01-24 10:55:00|6473.3|6470.3|6484.5|6481.5|6485.2|6482.2|6473.2|6470.2|0
1643022000000|2022-01-24 11:00:00|6484.3|6481.3|6491.1|6488.1|6498.1|6495.1|6481.7|6478.7|0
1643022300000|2022-01-24 11:05:00|6491.4|6488.4|6512.4|6509.4|6514.5|6511.5|6490.1|6487.1|0
1643022600000|2022-01-24 11:10:00|6512.3|6509.3|6513.4|6510.4|6518.5|6515.5|6511.8|6508.8|0
1643022900000|2022-01-24 11:15:00|6513.3|6510.3|6502.7|6499.7|6523.6|6520.6|6502.5|6499.5|0
1643023200000|2022-01-24 11:20:00|6502.3|6499.3|6507.4|6504.4|6507.9|6504.9|6498.6|6495.6|0
1643023500000|2022-01-24 11:25:00|6507.3|6504.3|6501.9|6498.9|6513.6|6510.6|6501.8|6498.8|0
1643023800000|2022-01-24 11:30:00|6501.7|6498.7|6500.3|6497.3|6504.4|6501.4|6500.2|6497.2|0
1643024100000|2022-01-24 11:35:00|6500.8|6497.8|6508.8|6505.8|6508.8|6505.8|6496.2|6493.2|0
1643024400000|2022-01-24 11:40:00|6508.5|6505.5|6514.6|6511.6|6518.5|6515.5|6508.5|6505.5|0
1643024700000|2022-01-24 11:45:00|6514.3|6511.3|6525.9|6522.9|6526.8|6523.8|6513.1|6510.1|0
1643025000000|2022-01-24 11:50:00|6525.2|6522.2|6521.8|6518.8|6528.9|6525.9|6519.8|6516.8|0
1643025300000|2022-01-24 11:55:00|6521.9|6518.9|6523.2|6520.2|6524.2|6521.2|6519.2|6516.2|0
1643025600000|2022-01-24 12:00:00|6522.7|6519.7|6502.5|6499.5|6529.8|6526.8|6502.1|6499.1|0
1643025900000|2022-01-24 12:05:00|6502.7|6499.7|6500.6|6497.6|6507.6|6504.6|6498.9|6495.9|0
1643026200000|2022-01-24 12:10:00|6500.5|6497.5|6498.6|6495.6|6505.3|6502.3|6496.2|6493.2|0
1643026500000|2022-01-24 12:15:00|6499|6496|6497|6494|6506.4|6503.4|6495.9|6492.9|0
1643026800000|2022-01-24 12:20:00|6496.8|6493.8|6486.9|6483.9|6496.8|6493.8|6483.4|6480.4|0
1643027100000|2022-01-24 12:25:00|6487.2|6484.2|6491.6|6488.6|6496|6493|6487.2|6484.2|0
1643027400000|2022-01-24 12:30:00|6491.5|6488.5|6479.9|6476.9|6495.1|6492.1|6479.1|6476.1|0
1643027700000|2022-01-24 12:35:00|6480.1|6477.1|6482.3|6479.3|6485.6|6482.6|6480|6477|0
1643028000000|2022-01-24 12:40:00|6482.4|6479.4|6467.5|6464.5|6484.2|6481.2|6467.5|6464.5|0
1643028300000|2022-01-24 12:45:00|6467.7|6464.7|6471.6|6468.6|6477.6|6474.6|6467.3|6464.3|0
1643028600000|2022-01-24 12:50:00|6471.5|6468.5|6461.4|6458.4|6471.8|6468.8|6457.2|6454.2|0
1643028900000|2022-01-24 12:55:00|6461.3|6458.3|6460|6457|6468|6465|6460|6457|0
1643029200000|2022-01-24 13:00:00|6459.8|6456.8|6435.2|6432.2|6460.2|6457.2|6434.7|6431.7|0
1643029500000|2022-01-24 13:05:00|6435.3|6432.3|6440.4|6437.4|6443.2|6440.2|6434.3|6431.3|0
1643029800000|2022-01-24 13:10:00|6440.9|6437.9|6427.7|6424.7|6442.1|6439.1|6425.7|6422.7|0
1643030100000|2022-01-24 13:15:00|6428.1|6425.1|6418.3|6415.3|6432.5|6429.5|6418.3|6415.3|0
1643030400000|2022-01-24 13:20:00|6418.6|6415.6|6408.2|6405.2|6422.5|6419.5|6407.3|6404.3|0
1643030700000|2022-01-24 13:25:00|6407.5|6404.5|6404.6|6401.6|6410.3|6407.3|6400.1|6397.1|0
1643031000000|2022-01-24 13:30:00|6403|6400|6405.1|6402.1|6409.8|6406.8|6402.7|6399.7|0
1643031300000|2022-01-24 13:35:00|6404.1|6401.1|6394|6391|6405.4|6402.4|6389.3|6386.3|0
1643031600000|2022-01-24 13:40:00|6394.7|6391.7|6408.9|6405.9|6411|6408|6390.9|6387.9|0
1643031900000|2022-01-24 13:45:00|6408.7|6405.7|6420.9|6417.9|6422.1|6419.1|6406.2|6403.2|0
1643032200000|2022-01-24 13:50:00|6421.4|6418.4|6423|6420|6427|6424|6412.7|6409.7|0
1643032500000|2022-01-24 13:55:00|6423.2|6420.2|6407.9|6404.9|6424.1|6421.1|6407.9|6404.9|0
1643032800000|2022-01-24 14:00:00|6407.8|6404.8|6393.5|6390.5|6407.8|6404.8|6385|6382|0
1643033100000|2022-01-24 14:05:00|6393.6|6390.6|6373.9|6370.9|6394.5|6391.5|6372.7|6369.7|0
1643033400000|2022-01-24 14:10:00|6374.4|6371.4|6408.1|6405.1|6409.5|6406.5|6373.5|6370.5|0
1643033700000|2022-01-24 14:15:00|6408|6405|6408.2|6405.2|6418.5|6415.5|6407.6|6404.6|0
1643034000000|2022-01-24 14:20:00|6408.3|6405.3|6407.6|6404.6|6409.4|6406.4|6400.1|6397.1|0
1643034300000|2022-01-24 14:25:00|6397.2|6394.2|6421.3|6418.3|6423.2|6420.2|6396.9|6393.9|0
1643034600000|2022-01-24 14:30:00|6421.9|6418.9|6411.8|6410|6441.4|6439.6|6394.3|6392.5|0
1643034900000|2022-01-24 14:35:00|6411.1|6409.3|6443.5|6441.7|6456.3|6454.5|6407|6405.2|0
1643035200000|2022-01-24 14:40:00|6443.1|6441.3|6380.4|6378.6|6448.6|6446.8|6376.3|6374.5|0
1643035500000|2022-01-24 14:45:00|6378.8|6377|6365.3|6363.5|6395.7|6393.9|6359.8|6358|0
1643035800000|2022-01-24 14:50:00|6365.8|6364|6350.5|6348.7|6368.5|6366.7|6321.7|6319.9|0
1643036100000|2022-01-24 14:55:00|6350.4|6348.6|6321|6319.2|6382.9|6381.1|6321|6319.2|0
1643036400000|2022-01-24 15:00:00|6322.7|6320.9|6327.7|6325.9|6365.8|6364|6322.4|6320.6|0
1643036700000|2022-01-24 15:05:00|6328.4|6326.6|6292.9|6291.1|6332.5|6330.7|6292.5|6290.7|0
1643037000000|2022-01-24 15:10:00|6295.4|6293.6|6302.6|6300.8|6305.2|6303.4|6292.4|6290.6|0
1643037300000|2022-01-24 15:15:00|6303.1|6301.3|6255.6|6253.8|6303.1|6301.3|6254.6|6252.8|0
1643037600000|2022-01-24 15:20:00|6255.9|6254.1|6304.3|6302.5|6304.4|6302.6|6255.7|6253.9|0
1643037900000|2022-01-24 15:25:00|6303.8|6302|6307.6|6305.8|6324.2|6322.4|6293.5|6291.7|0
1643038200000|2022-01-24 15:30:00|6291.1|6289.3|6345.5|6343.7|6349.2|6347.4|6288.1|6286.3|0
1643038500000|2022-01-24 15:35:00|6345.4|6343.6|6342.4|6340.6|6366.8|6365|6339.3|6337.5|0
1643038800000|2022-01-24 15:40:00|6340.4|6338.6|6363|6361.2|6363|6361.2|6318.3|6316.5|0
1643039100000|2022-01-24 15:45:00|6343.3|6341.5|6316.4|6314.6|6345.2|6343.4|6302.9|6301.1|0
1643039400000|2022-01-24 15:50:00|6316.2|6314.4|6328.9|6327.1|6328.9|6327.1|6306.8|6305|0
1643039700000|2022-01-24 15:55:00|6329.3|6327.5|6322|6320.2|6348.8|6347|6316.2|6314.4|0
1643040000000|2022-01-24 16:00:00|6320.9|6319.1|6294.1|6292.3|6321.8|6320|6288.8|6287|0
1643040300000|2022-01-24 16:05:00|6293.5|6291.7|6284.3|6282.5|6296.1|6294.3|6277|6275.2|0
1643040600000|2022-01-24 16:10:00|6283.4|6281.6|6268.8|6267|6289.9|6288.1|6259.9|6258.1|0
1643040900000|2022-01-24 16:15:00|6267.1|6265.3|6272|6270.2|6293.3|6291.5|6259.2|6257.4|0
1643041200000|2022-01-24 16:20:00|6272.3|6270.5|6269.1|6267.3|6296.3|6294.5|6260.8|6259|0
1643041500000|2022-01-24 16:25:00|6269|6267.2|6279.2|6277.4|6285.6|6283.8|6256.1|6254.3|0
1643041800000|2022-01-24 16:30:00|6278.9|6277.1|6260.3|6258.5|6288.4|6286.6|6257.6|6255.8|0
1643042100000|2022-01-24 16:35:00|6260.9|6259.1|6241.3|6239.5|6269.6|6267.8|6234.4|6232.6|0
1643042400000|2022-01-24 16:40:00|6242.2|6240.4|6226.5|6224.7|6242.6|6240.8|6215.7|6213.9|0
1643042700000|2022-01-24 16:45:00|6227.5|6225.7|6191|6189.2|6235.7|6233.9|6191|6189.2|0
1643043000000|2022-01-24 16:50:00|6190.2|6188.4|6235.8|6234|6237.6|6235.8|6189.1|6187.3|0
1643043300000|2022-01-24 16:55:00|6235.4|6233.6|6241.4|6239.6|6249|6247.2|6226.6|6224.8|0
1643043600000|2022-01-24 17:00:00|6242.5|6240.7|6209.8|6208|6242.5|6240.7|6205.9|6204.1|0
1643043900000|2022-01-24 17:05:00|6209.7|6207.9|6180.5|6178.7|6213.1|6211.3|6175.6|6173.8|0
1643044200000|2022-01-24 17:10:00|6180.7|6178.9|6163.7|6161.9|6191.8|6190|6148.7|6146.9|0
1643044500000|2022-01-24 17:15:00|6164.3|6162.5|6150.5|6148.7|6164.3|6162.5|6128.6|6126.8|0
1643044800000|2022-01-24 17:20:00|6150.1|6148.3|6151|6149.2|6178.5|6176.7|6139.6|6137.8|0
1643045100000|2022-01-24 17:25:00|6152.3|6150.5|6174.5|6172.7|6185.4|6183.6|6130|6128.2|0
1643045400000|2022-01-24 17:30:00|6173.6|6171.8|6179.6|6177.8|6182.4|6180.6|6157.6|6155.8|0
1643045700000|2022-01-24 17:35:00|6179.9|6178.1|6183.2|6181.4|6184.1|6182.3|6154.5|6152.7|0
1643046000000|2022-01-24 17:40:00|6181.8|6180|6209.2|6207.4|6209.4|6207.6|6160.3|6158.5|0
1643046300000|2022-01-24 17:45:00|6209.6|6207.8|6221.2|6219.4|6229.6|6227.8|6208.9|6207.1|0
1643046600000|2022-01-24 17:50:00|6221|6219.2|6250.4|6248.6|6251.7|6249.9|6200.3|6198.5|0
1643046900000|2022-01-24 17:55:00|6250.1|6248.3|6250.4|6248.6|6260.4|6258.6|6243|6241.2|0
1643047200000|2022-01-24 18:00:00|6249.8|6248|6278.2|6276.4|6278.3|6276.5|6241.9|6240.1|0
1643047500000|2022-01-24 18:05:00|6278.3|6276.5|6288|6286.2|6310.2|6308.4|6268.4|6266.6|0
1643047800000|2022-01-24 18:10:00|6289.5|6287.7|6321.7|6319.9|6323.2|6321.4|6287.9|6286.1|0
1643048100000|2022-01-24 18:15:00|6321.8|6320|6344.4|6342.6|6349.1|6347.3|6315.3|6313.5|0
1643048400000|2022-01-24 18:20:00|6343|6341.2|6286.1|6284.3|6348|6346.2|6285|6283.2|0
1643048700000|2022-01-24 18:25:00|6287.2|6285.4|6273|6271.2|6305.7|6303.9|6270.7|6268.9|0
1643049000000|2022-01-24 18:30:00|6272.4|6270.6|6318.6|6316.8|6319.8|6318|6270.5|6268.7|0
1643049300000|2022-01-24 18:35:00|6318.5|6316.7|6322.5|6320.7|6324.3|6322.5|6280|6278.2|0
1643049600000|2022-01-24 18:40:00|6322.8|6321|6313.2|6311.4|6325.5|6323.7|6300.4|6298.6|0
1643049900000|2022-01-24 18:45:00|6313.3|6311.5|6358.8|6357|6358.8|6357|6312.8|6311|0
1643050200000|2022-01-24 18:50:00|6359.2|6357.4|6361.2|6359.4|6368.8|6367|6343.2|6341.4|0
1643050500000|2022-01-24 18:55:00|6361.8|6360|6378.1|6376.3|6378.4|6376.6|6351.3|6349.5|0
1643050800000|2022-01-24 19:00:00|6378.2|6376.4|6375.3|6373.5|6402.5|6400.7|6368.6|6366.8|0
1643051100000|2022-01-24 19:05:00|6375.6|6373.8|6398.3|6396.5|6404|6402.2|6374.4|6372.6|0
1643051400000|2022-01-24 19:10:00|6398.9|6397.1|6371.3|6369.5|6411.9|6410.1|6359.5|6357.7|0
1643051700000|2022-01-24 19:15:00|6371.9|6370.1|6364.6|6362.8|6382.5|6380.7|6358.5|6356.7|0
1643052000000|2022-01-24 19:20:00|6365.2|6363.4|6327.8|6326|6391.9|6390.1|6327.6|6325.8|0
1643052300000|2022-01-24 19:25:00|6328.1|6326.3|6334.6|6332.8|6347.5|6345.7|6322.8|6321|0
1643052600000|2022-01-24 19:30:00|6334.4|6332.6|6330.2|6328.4|6362.7|6360.9|6328.7|6326.9|0
1643052900000|2022-01-24 19:35:00|6330.5|6328.7|6300.4|6298.6|6332.4|6330.6|6287.3|6285.5|0
1643053200000|2022-01-24 19:40:00|6301.7|6299.9|6304.8|6303|6314|6312.2|6293.2|6291.4|0
1643053500000|2022-01-24 19:45:00|6305|6303.2|6339.8|6338|6345|6343.2|6281.7|6279.9|0
1643053800000|2022-01-24 19:50:00|6340.4|6338.6|6356.6|6354.8|6357.9|6356.1|6323|6321.2|0
1643054100000|2022-01-24 19:55:00|6356.4|6354.6|6369.3|6367.5|6371.8|6370|6331.1|6329.3|0
1643054400000|2022-01-24 20:00:00|6366.7|6364.9|6361.9|6360.1|6390|6388.2|6360.3|6358.5|0
1643054700000|2022-01-24 20:05:00|6361.2|6359.4|6371.7|6369.9|6372.7|6370.9|6343.8|6342|0
1643055000000|2022-01-24 20:10:00|6370.9|6369.1|6404.4|6402.6|6405.8|6404|6370.6|6368.8|0
1643055300000|2022-01-24 20:15:00|6403.9|6402.1|6388.1|6386.3|6438.2|6436.4|6383.3|6381.5|0
1643055600000|2022-01-24 20:20:00|6388.7|6386.9|6415.6|6413.8|6431.9|6430.1|6388.7|6386.9|0
1643055900000|2022-01-24 20:25:00|6416.2|6414.4|6421.2|6419.4|6440.9|6439.1|6402.5|6400.7|0
1643056200000|2022-01-24 20:30:00|6421.3|6419.5|6478.3|6476.5|6480.6|6478.8|6401.2|6399.4|0
1643056500000|2022-01-24 20:35:00|6479.1|6477.3|6485.4|6483.6|6489|6487.2|6455.4|6453.6|0
1643056800000|2022-01-24 20:40:00|6484.6|6482.8|6456.5|6454.7|6488.1|6486.3|6444|6442.2|0
1643057100000|2022-01-24 20:45:00|6455.9|6454.1|6496.4|6494.6|6497.1|6495.3|6454|6452.2|0
1643057400000|2022-01-24 20:50:00|6496.3|6494.5|6514.6|6512.8|6530.6|6528.8|6496.3|6494.5|0
1643057700000|2022-01-24 20:55:00|6516.9|6515.1|6539.1|6537.3|6549.9|6548.1|6502.9|6501.1|0
1643058000000|2022-01-24 21:00:00|6539.7|6536.7|6530.7|6527.7|6542.1|6539.1|6522.5|6519.5|0
1643058300000|2022-01-24 21:05:00|6530.5|6527.5|6521.2|6518.2|6530.7|6527.7|6519.3|6516.3|0
1643058600000|2022-01-24 21:10:00|6521|6518|6532.8|6529.8|6535.4|6532.4|6517.5|6514.5|0
1643058900000|2022-01-24 21:15:00|6533.3|6530.3|6537.4|6534.4|6539|6536|6532.9|6529.9|0
1643059200000|2022-01-24 21:20:00|6537.6|6534.6|6536.9|6533.9|6538.8|6535.8|6533.8|6530.8|0
1643059500000|2022-01-24 21:25:00|6536.8|6533.8|6535.3|6532.3|6537.2|6534.2|6531.9|6528.9|0
1643059800000|2022-01-24 21:30:00|6535.4|6532.4|6531.6|6528.6|6535.9|6532.9|6531.1|6528.1|0
1643060100000|2022-01-24 21:35:00|6531.5|6528.5|6533.3|6530.3|6533.8|6530.8|6528.9|6525.9|0
1643060400000|2022-01-24 21:40:00|6533.2|6530.2|6533|6530|6536.5|6533.5|6532.8|6529.8|0
1643060700000|2022-01-24 21:45:00|6532.6|6529.6|6535.5|6532.5|6536.4|6533.4|6532.6|6529.6|0
1643061000000|2022-01-24 21:50:00|6535.7|6532.7|6540.9|6537.9|6541|6538|6535.4|6532.4|0
1643061300000|2022-01-24 21:55:00|6541|6538|6545|6542|6545.5|6542.5|6540.5|6537.5|0
1643061600000|2022-01-24 22:00:00|6544.9|6541.9|6544.6|6541.6|6545.4|6542.4|6543.8|6540.8|0
1643061900000|2022-01-24 22:05:00|6544.5|6541.5|6538.5|6535.5|6544.6|6541.6|6538.2|6535.2|0
1643062200000|2022-01-24 22:10:00|6538.4|6535.4|6538.4|6535.4|6540.7|6537.7|6537.8|6534.8|0
1643062500000|2022-01-24 22:15:00|6538.5|6535.5|6537.5|6534.5|6539.1|6536.1|6537|6534|0
1643062800000|2022-01-24 22:20:00|6537.3|6534.3|6535.1|6532.1|6538.3|6535.3|6535.1|6532.1|0
1643063100000|2022-01-24 22:25:00|6535.5|6532.5|6535.1|6532.1|6535.8|6532.8|6534.6|6531.6|0
1643063400000|2022-01-24 22:30:00|6535.4|6532.4|6530.8|6527.8|6535.4|6532.4|6530.8|6527.8|0
1643063700000|2022-01-24 22:35:00|6530.9|6527.9|6528.4|6525.4|6530.9|6527.9|6528|6525|0
1643064000000|2022-01-24 22:40:00|6528.2|6525.2|6526.9|6523.9|6528.4|6525.4|6525.2|6522.2|0
1643064300000|2022-01-24 22:45:00|6526.7|6523.7|6524.6|6521.6|6526.7|6523.7|6523.7|6520.7|0
1643064600000|2022-01-24 22:50:00|6524.4|6521.4|6524.7|6521.7|6525.3|6522.3|6523.6|6520.6|0
1643064900000|2022-01-24 22:55:00|6524.8|6521.8|6528.2|6525.2|6528.8|6525.8|6524.8|6521.8|0
1643065200000|2022-01-24 23:00:00|6528|6525|6525.6|6522.6|6528.8|6525.8|6525.5|6522.5|0
1643065500000|2022-01-24 23:05:00|6525.7|6522.7|6524.7|6521.7|6526|6523|6523.2|6520.2|0
1643065800000|2022-01-24 23:10:00|6524.3|6521.3|6526.7|6523.7|6527.2|6524.2|6522.5|6519.5|0
1643066100000|2022-01-24 23:15:00|6526.5|6523.5|6527.2|6524.2|6528.2|6525.2|6525.8|6522.8|0
1643066400000|2022-01-24 23:20:00|6527.1|6524.1|6522.1|6519.1|6527.2|6524.2|6521.9|6518.9|0
1643066700000|2022-01-24 23:25:00|6521.8|6518.8|6503.8|6500.8|6521.8|6518.8|6503.8|6500.8|0
1643067000000|2022-01-24 23:30:00|6503.9|6500.9|6497.8|6494.8|6503.9|6500.9|6496.6|6493.6|0
1643067300000|2022-01-24 23:35:00|6499|6496|6504.4|6501.4|6504.5|6501.5|6498.4|6495.4|0
1643067600000|2022-01-24 23:40:00|6504.8|6501.8|6508.2|6505.2|6510.8|6507.8|6504.7|6501.7|0
1643067900000|2022-01-24 23:45:00|6507.5|6504.5|6511.5|6508.5|6513.1|6510.1|6507.5|6504.5|0
1643068200000|2022-01-24 23:50:00|6511.4|6508.4|6512.5|6509.5|6513.1|6510.1|6508.3|6505.3|0
1643068500000|2022-01-24 23:55:00|6512.7|6509.7|6517.5|6514.5|6517.5|6514.5|6512.7|6509.7|0
1643068800000|2022-01-25 00:00:00|6517.6|6514.6|6516.1|6513.1|6521.8|6518.8|6516.1|6513.1|0
1643069100000|2022-01-25 00:05:00|6515.7|6512.7|6506.1|6503.1|6516.1|6513.1|6504.4|6501.4|0
1643069400000|2022-01-25 00:10:00|6505.7|6502.7|6504.9|6501.9|6508.3|6505.3|6503.7|6500.7|0
1643069700000|2022-01-25 00:15:00|6505.2|6502.2|6506.3|6503.3|6509.3|6506.3|6505.2|6502.2|0
1643070000000|2022-01-25 00:20:00|6506.5|6503.5|6497.5|6494.5|6508|6505|6497.5|6494.5|0
1643070300000|2022-01-25 00:25:00|6497|6494|6496.3|6493.3|6500.1|6497.1|6495.7|6492.7|0
1643070600000|2022-01-25 00:30:00|6497.8|6494.8|6507.7|6504.7|6507.7|6504.7|6497.7|6494.7|0
1643070900000|2022-01-25 00:35:00|6507.5|6504.5|6502.2|6499.2|6508.2|6505.2|6501.4|6498.4|0
1643071200000|2022-01-25 00:40:00|6501.8|6498.8|6497.1|6494.1|6503.9|6500.9|6496.7|6493.7|0
1643071500000|2022-01-25 00:45:00|6497|6494|6492.7|6489.7|6497.3|6494.3|6490.5|6487.5|0
1643071800000|2022-01-25 00:50:00|6492.6|6489.6|6481.6|6478.6|6492.7|6489.7|6479.7|6476.7|0
1643072100000|2022-01-25 00:55:00|6481.4|6478.4|6473.8|6468.8|6482.1|6479.1|6469.9|6466.9|0
1643072400000|2022-01-25 01:00:00|6474.3|6469.3|6461.8|6456.8|6482.6|6477.6|6459.7|6454.7|0
1643072700000|2022-01-25 01:05:00|6461.9|6456.9|6459.3|6454.3|6471.9|6466.9|6459|6454|0
1643073000000|2022-01-25 01:10:00|6459.5|6454.5|6447.2|6442.2|6465.4|6460.4|6446.6|6441.6|0
1643073300000|2022-01-25 01:15:00|6447.1|6442.1|6464.3|6459.3|6467.7|6462.7|6447|6442|0
1643073600000|2022-01-25 01:20:00|6464.4|6459.4|6466.5|6461.5|6473.2|6468.2|6460.9|6455.9|0
1643073900000|2022-01-25 01:25:00|6466.4|6461.4|6473|6468|6479.4|6474.4|6464.6|6459.6|0
1643074200000|2022-01-25 01:30:00|6473.1|6468.1|6469.2|6464.2|6477|6472|6460.9|6455.9|0
1643074500000|2022-01-25 01:35:00|6469.1|6464.1|6459.4|6454.4|6469.2|6464.2|6458|6453|0
1643074800000|2022-01-25 01:40:00|6459.3|6454.3|6459|6454|6464.2|6459.2|6453.8|6448.8|0
1643075100000|2022-01-25 01:45:00|6459.2|6454.2|6475|6470|6476.6|6471.6|6454.4|6449.4|0
1643075400000|2022-01-25 01:50:00|6475.1|6470.1|6468.8|6463.8|6478.1|6473.1|6465.6|6460.6|0
1643075700000|2022-01-25 01:55:00|6468.7|6463.7|6469.9|6464.9|6472|6467|6458.2|6453.2|0
1643076000000|2022-01-25 02:00:00|6470|6465|6460.4|6455.4|6470|6465|6456.5|6451.5|0
1643076300000|2022-01-25 02:05:00|6460.7|6455.7|6454.9|6449.9|6462.7|6457.7|6453.7|6448.7|0
1643076600000|2022-01-25 02:10:00|6455.3|6450.3|6457.6|6452.6|6464.7|6459.7|6451.8|6446.8|0
1643076900000|2022-01-25 02:15:00|6457.4|6452.4|6451|6446|6462.2|6457.2|6450.1|6445.1|0
1643077200000|2022-01-25 02:20:00|6450.9|6445.9|6446.6|6441.6|6452.6|6447.6|6441|6436|0
1643077500000|2022-01-25 02:25:00|6446.5|6441.5|6448.6|6443.6|6454.6|6449.6|6445.3|6440.3|0
1643077800000|2022-01-25 02:30:00|6449|6444|6458.4|6453.4|6460.8|6455.8|6449|6444|0
1643078100000|2022-01-25 02:35:00|6458.2|6453.2|6449|6444|6460.6|6455.6|6448.4|6443.4|0
1643078400000|2022-01-25 02:40:00|6448.9|6443.9|6443.7|6438.7|6453.2|6448.2|6442.9|6437.9|0
1643078700000|2022-01-25 02:45:00|6443.4|6438.4|6450.4|6445.4|6451.7|6446.7|6442.6|6437.6|0
1643079000000|2022-01-25 02:50:00|6450.5|6445.5|6452.8|6447.8|6454.1|6449.1|6448.1|6443.1|0
1643079300000|2022-01-25 02:55:00|6452.9|6447.9|6463.6|6458.6|6465|6460|6448.8|6443.8|0
1643079600000|2022-01-25 03:00:00|6463.1|6458.1|6445.5|6440.5|6463.1|6458.1|6444.9|6439.9|0
1643079900000|2022-01-25 03:05:00|6445.6|6440.6|6445.1|6440.1|6449.8|6444.8|6442.9|6437.9|0
1643080200000|2022-01-25 03:10:00|6445|6440|6432.5|6427.5|6445|6440|6428.9|6423.9|0
1643080500000|2022-01-25 03:15:00|6432.7|6427.7|6436.6|6431.6|6440.8|6435.8|6428|6423|0
1643080800000|2022-01-25 03:20:00|6436.7|6431.7|6434.4|6429.4|6438.3|6433.3|6432.8|6427.8|0
1643081100000|2022-01-25 03:25:00|6434|6429|6433.6|6428.6|6435.6|6430.6|6430.5|6425.5|0
1643081400000|2022-01-25 03:30:00|6433.5|6428.5|6421.8|6416.8|6437.4|6432.4|6421.6|6416.6|0
1643081700000|2022-01-25 03:35:00|6421.7|6416.7|6431.8|6426.8|6432|6427|6421.3|6416.3|0
1643082000000|2022-01-25 03:40:00|6431.9|6426.9|6436.7|6431.7|6443.7|6438.7|6431.6|6426.6|0
1643082300000|2022-01-25 03:45:00|6436.6|6431.6|6428.1|6423.1|6436.6|6431.6|6426.9|6421.9|0
1643082600000|2022-01-25 03:50:00|6428|6423|6426.9|6421.9|6429.8|6424.8|6424.3|6419.3|0
1643082900000|2022-01-25 03:55:00|6426.8|6421.8|6427.9|6422.9|6428.9|6423.9|6425.2|6420.2|0
1643083200000|2022-01-25 04:00:00|6427.8|6422.8|6424.2|6419.2|6429.5|6424.5|6424|6419|0
1643083500000|2022-01-25 04:05:00|6424.1|6419.1|6433.1|6428.1|6434.6|6429.6|6422.6|6417.6|0
1643083800000|2022-01-25 04:10:00|6433.2|6428.2|6428.8|6423.8|6434.6|6429.6|6427.5|6422.5|0
1643084100000|2022-01-25 04:15:00|6428.7|6423.7|6433.6|6428.6|6438.3|6433.3|6428.3|6423.3|0
1643084400000|2022-01-25 04:20:00|6433.7|6428.7|6432.9|6427.9|6435.1|6430.1|6430.5|6425.5|0
1643084700000|2022-01-25 04:25:00|6432.4|6427.4|6432.5|6427.5|6436.1|6431.1|6431.4|6426.4|0
1643085000000|2022-01-25 04:30:00|6432.4|6427.4|6419.4|6414.4|6436|6431|6419.4|6414.4|0
1643085300000|2022-01-25 04:35:00|6419.6|6414.6|6418.7|6413.7|6424|6419|6415.2|6410.2|0
1643085600000|2022-01-25 04:40:00|6418.9|6413.9|6425|6420|6426.3|6421.3|6417.1|6412.1|0
1643085900000|2022-01-25 04:45:00|6424.9|6419.9|6425.2|6420.2|6427.5|6422.5|6422|6417|0
1643086200000|2022-01-25 04:50:00|6425.1|6420.1|6422.4|6417.4|6425.8|6420.8|6418.4|6413.4|0
1643086500000|2022-01-25 04:55:00|6422.2|6417.2|6427.2|6422.2|6429.2|6424.2|6422.2|6417.2|0
1643086800000|2022-01-25 05:00:00|6426.9|6421.9|6423.4|6418.4|6427.6|6422.6|6415.1|6410.1|0
1643087100000|2022-01-25 05:05:00|6423.5|6418.5|6436.3|6431.3|6438.1|6433.1|6422.5|6417.5|0
1643087400000|2022-01-25 05:10:00|6436.4|6431.4|6438.2|6433.2|6441.2|6436.2|6433|6428|0
1643087700000|2022-01-25 05:15:00|6437.1|6432.1|6435.8|6430.8|6438.5|6433.5|6431.7|6426.7|0
1643088000000|2022-01-25 05:20:00|6436.1|6431.1|6444.2|6439.2|6445.8|6440.8|6434.9|6429.9|0
1643088300000|2022-01-25 05:25:00|6444.7|6439.7|6443.5|6438.5|6448.9|6443.9|6441.5|6436.5|0
1643088600000|2022-01-25 05:30:00|6443.6|6438.6|6451.4|6446.4|6458.4|6453.4|6440.9|6435.9|0
1643088900000|2022-01-25 05:35:00|6451.2|6446.2|6454.1|6449.1|6456.9|6451.9|6450.6|6445.6|0
1643089200000|2022-01-25 05:40:00|6453.7|6448.7|6478.3|6473.3|6481.1|6476.1|6453.6|6448.6|0
1643089500000|2022-01-25 05:45:00|6478.2|6473.2|6469.1|6464.1|6480|6475|6469|6464|0
1643089800000|2022-01-25 05:50:00|6469.2|6464.2|6465|6460|6471.3|6466.3|6463.9|6458.9|0
1643090100000|2022-01-25 05:55:00|6464.6|6459.6|6464.3|6459.3|6469.1|6464.1|6461.4|6456.4|0
1643090400000|2022-01-25 06:00:00|6464.4|6459.4|6457.1|6452.1|6476.9|6471.9|6455.7|6450.7|0
1643090700000|2022-01-25 06:05:00|6457.4|6452.4|6459.6|6454.6|6466.6|6461.6|6453.5|6448.5|0
1643091000000|2022-01-25 06:10:00|6459.8|6454.8|6452.5|6447.5|6461.7|6456.7|6449.4|6444.4|0
1643091300000|2022-01-25 06:15:00|6452.8|6447.8|6464.7|6459.7|6467.2|6462.2|6450.8|6445.8|0
1643091600000|2022-01-25 06:20:00|6464.4|6459.4|6459.9|6454.9|6470.9|6465.9|6458.2|6453.2|0
1643091900000|2022-01-25 06:25:00|6461.2|6456.2|6455.8|6450.8|6462.9|6457.9|6453.7|6448.7|0
1643092200000|2022-01-25 06:30:00|6455.9|6450.9|6456.7|6451.7|6457.4|6452.4|6449.9|6444.9|0
1643092500000|2022-01-25 06:35:00|6456.6|6451.6|6461.5|6456.5|6465.3|6460.3|6455.9|6450.9|0
1643092800000|2022-01-25 06:40:00|6461.3|6456.3|6458.5|6453.5|6462.9|6457.9|6457.1|6452.1|0
1643093100000|2022-01-25 06:45:00|6458.7|6453.7|6468.6|6463.6|6470.3|6465.3|6454.1|6449.1|0
1643093400000|2022-01-25 06:50:00|6468.9|6463.9|6468.2|6463.2|6473.9|6468.9|6465.3|6460.3|0
1643093700000|2022-01-25 06:55:00|6467.5|6462.5|6456.7|6451.7|6468.5|6463.5|6455.2|6450.2|0
1643094000000|2022-01-25 07:00:00|6456.8|6451.8|6449.1|6444.1|6468.1|6463.1|6447.4|6442.4|0
1643094300000|2022-01-25 07:05:00|6449.5|6444.5|6425.3|6420.3|6450.3|6445.3|6421.2|6416.2|0
1643094600000|2022-01-25 07:10:00|6425.5|6420.5|6408.2|6403.2|6430.1|6425.1|6408.1|6403.1|0
1643094900000|2022-01-25 07:15:00|6409.8|6404.8|6404.6|6399.6|6417|6412|6395.5|6390.5|0
1643095200000|2022-01-25 07:20:00|6404.5|6399.5|6391.6|6386.6|6407|6402|6386.7|6381.7|0
1643095500000|2022-01-25 07:25:00|6391.7|6386.7|6407.2|6402.2|6409|6404|6390.7|6385.7|0
1643095800000|2022-01-25 07:30:00|6406.7|6401.7|6404.2|6399.2|6416.4|6411.4|6402.8|6397.8|0
1643096100000|2022-01-25 07:35:00|6404.1|6399.1|6419.2|6414.2|6422.3|6417.3|6403.6|6398.6|0
1643096400000|2022-01-25 07:40:00|6419|6414|6423.3|6418.3|6427.6|6422.6|6418.4|6413.4|0
1643096700000|2022-01-25 07:45:00|6423.6|6418.6|6430.1|6425.1|6431.9|6426.9|6420.6|6415.6|0
1643097000000|2022-01-25 07:50:00|6429.9|6424.9|6434|6429|6435.2|6430.2|6425.6|6420.6|0
1643097300000|2022-01-25 07:55:00|6434.1|6429.1|6439.3|6434.3|6439.3|6434.3|6425.2|6420.2|0
1643097600000|2022-01-25 08:00:00|6437.9|6432.9|6431.4|6426.4|6443|6438|6430.4|6425.4|0
1643097900000|2022-01-25 08:05:00|6431.2|6426.2|6418.7|6413.7|6436.8|6431.8|6410.7|6405.7|0
1643098200000|2022-01-25 08:10:00|6419.7|6414.7|6443.7|6438.7|6445.5|6440.5|6416.4|6411.4|0
1643098500000|2022-01-25 08:15:00|6443|6438|6435.8|6430.8|6450.6|6445.6|6428.3|6423.3|0
1643098800000|2022-01-25 08:20:00|6435.6|6430.6|6413.3|6408.3|6439|6434|6411|6406|0
1643099100000|2022-01-25 08:25:00|6413.2|6408.2|6397.1|6392.1|6415.4|6410.4|6393.3|6388.3|0
1643099400000|2022-01-25 08:30:00|6397.3|6392.3|6419.1|6414.1|6421.9|6416.9|6396.5|6391.5|0
1643099700000|2022-01-25 08:35:00|6418.9|6413.9|6426.9|6421.9|6432|6427|6415.1|6410.1|0
1643100000000|2022-01-25 08:40:00|6426.8|6421.8|6420|6415|6429.3|6424.3|6415.2|6410.2|0
1643100300000|2022-01-25 08:45:00|6419.9|6414.9|6424.1|6419.1|6426.4|6421.4|6414.1|6409.1|0
1643100600000|2022-01-25 08:50:00|6423.7|6418.7|6420.1|6415.1|6440.1|6435.1|6419.2|6414.2|0
1643100900000|2022-01-25 08:55:00|6420.2|6415.2|6417.1|6412.1|6425.2|6420.2|6412.9|6407.9|0
1643101200000|2022-01-25 09:00:00|6417.3|6412.3|6395.4|6392.4|6418.5|6413.5|6382|6379|0
1643101500000|2022-01-25 09:05:00|6395.2|6392.2|6409.3|6406.3|6409.3|6406.3|6387.3|6384.3|0
1643101800000|2022-01-25 09:10:00|6408.4|6405.4|6413.8|6410.8|6418.8|6415.8|6404.5|6401.5|0
1643102100000|2022-01-25 09:15:00|6413.6|6410.6|6427.3|6424.3|6432.5|6429.5|6413.5|6410.5|0
1643102400000|2022-01-25 09:20:00|6427.4|6424.4|6444.6|6441.6|6452|6449|6426.7|6423.7|0
1643102700000|2022-01-25 09:25:00|6446.3|6443.3|6460.7|6457.7|6462.2|6459.2|6443.2|6440.2|0
1643103000000|2022-01-25 09:30:00|6460.3|6457.3|6451.6|6448.6|6461.3|6458.3|6450|6447|0
1643103300000|2022-01-25 09:35:00|6452|6449|6470.1|6467.1|6470.1|6467.1|6449.7|6446.7|0
1643103600000|2022-01-25 09:40:00|6470.5|6467.5|6468.9|6465.9|6470.5|6467.5|6455.9|6452.9|0
1643103900000|2022-01-25 09:45:00|6469|6466|6476.2|6473.2|6478.8|6475.8|6463.2|6460.2|0
1643104200000|2022-01-25 09:50:00|6476.1|6473.1|6472.1|6469.1|6478.5|6475.5|6467.3|6464.3|0
1643104500000|2022-01-25 09:55:00|6472.3|6469.3|6468.5|6465.5|6485.6|6482.6|6468.1|6465.1|0
1643104800000|2022-01-25 10:00:00|6468.8|6465.8|6462.7|6459.7|6476.8|6473.8|6462.6|6459.6|0
1643105100000|2022-01-25 10:05:00|6462.9|6459.9|6479.8|6476.8|6480.6|6477.6|6459.1|6456.1|0
1643105400000|2022-01-25 10:10:00|6480|6477|6469|6466|6480|6477|6466.4|6463.4|0
1643105700000|2022-01-25 10:15:00|6469.3|6466.3|6472.1|6469.1|6479.2|6476.2|6464.2|6461.2|0
1643106000000|2022-01-25 10:20:00|6472.3|6469.3|6466.1|6463.1|6478.5|6475.5|6463.8|6460.8|0
1643106300000|2022-01-25 10:25:00|6465.8|6462.8|6464.2|6461.2|6467.6|6464.6|6462.8|6459.8|0
1643106600000|2022-01-25 10:30:00|6464.4|6461.4|6460.6|6457.6|6468.8|6465.8|6459.9|6456.9|0
1643106900000|2022-01-25 10:35:00|6459.5|6456.5|6440.8|6437.8|6459.5|6456.5|6439.6|6436.6|0
1643107200000|2022-01-25 10:40:00|6440.7|6437.7|6441.4|6438.4|6452.8|6449.8|6440.7|6437.7|0
1643107500000|2022-01-25 10:45:00|6440.8|6437.8|6441.3|6438.3|6443.6|6440.6|6430.3|6427.3|0
1643107800000|2022-01-25 10:50:00|6440.5|6437.5|6436.2|6433.2|6440.5|6437.5|6430.8|6427.8|0
1643108100000|2022-01-25 10:55:00|6434.9|6431.9|6440.5|6437.5|6442.8|6439.8|6429.7|6426.7|0
1643108400000|2022-01-25 11:00:00|6440.8|6437.8|6445.7|6442.7|6447.4|6444.4|6429.8|6426.8|0
1643108700000|2022-01-25 11:05:00|6445.1|6442.1|6440.9|6437.9|6446.7|6443.7|6437.8|6434.8|0
1643109000000|2022-01-25 11:10:00|6441.8|6438.8|6442.3|6439.3|6443.3|6440.3|6438.4|6435.4|0
1643109300000|2022-01-25 11:15:00|6442.1|6439.1|6440.5|6437.5|6453.5|6450.5|6438.6|6435.6|0
1643109600000|2022-01-25 11:20:00|6440.2|6437.2|6442.9|6439.9|6453.9|6450.9|6436.3|6433.3|0
1643109900000|2022-01-25 11:25:00|6441.1|6438.1|6442.6|6439.6|6453.4|6450.4|6440.2|6437.2|0
1643110200000|2022-01-25 11:30:00|6442.8|6439.8|6429.1|6426.1|6443.3|6440.3|6427.3|6424.3|0
1643110500000|2022-01-25 11:35:00|6429.3|6426.3|6426.5|6423.5|6434.7|6431.7|6425.9|6422.9|0
1643110800000|2022-01-25 11:40:00|6426.1|6423.1|6408.3|6405.3|6426.5|6423.5|6407.7|6404.7|0
1643111100000|2022-01-25 11:45:00|6408.6|6405.6|6411.5|6408.5|6414.7|6411.7|6405.9|6402.9|0
1643111400000|2022-01-25 11:50:00|6411.7|6408.7|6414|6411|6417.6|6414.6|6410.1|6407.1|0
1643111700000|2022-01-25 11:55:00|6417|6414|6420.9|6417.9|6425.7|6422.7|6410.6|6407.6|0
1643112000000|2022-01-25 12:00:00|6423.9|6420.9|6400.2|6397.2|6426.6|6423.6|6400|6397|0
1643112300000|2022-01-25 12:05:00|6400.3|6397.3|6397.9|6394.9|6402.9|6399.9|6391|6388|0
1643112600000|2022-01-25 12:10:00|6399.3|6396.3|6400.1|6397.1|6407.7|6404.7|6399.3|6396.3|0
1643112900000|2022-01-25 12:15:00|6401.1|6398.1|6410.7|6407.7|6411.6|6408.6|6397.2|6394.2|0
1643113200000|2022-01-25 12:20:00|6410.6|6407.6|6401|6398|6413.2|6410.2|6398.9|6395.9|0
1643113500000|2022-01-25 12:25:00|6400.9|6397.9|6406.3|6403.3|6408|6405|6400.3|6397.3|0
1643113800000|2022-01-25 12:30:00|6406.2|6403.2|6397.1|6394.1|6406.2|6403.2|6394.7|6391.7|0
1643114100000|2022-01-25 12:35:00|6396.7|6393.7|6395.3|6392.3|6399.9|6396.9|6395.3|6392.3|0
1643114400000|2022-01-25 12:40:00|6395.5|6392.5|6395|6392|6395.5|6392.5|6387.4|6384.4|0
1643114700000|2022-01-25 12:45:00|6395.3|6392.3|6400.9|6397.9|6402.2|6399.2|6393.6|6390.6|0
1643115000000|2022-01-25 12:50:00|6401|6398|6403.7|6400.7|6406.2|6403.2|6400.8|6397.8|0
1643115300000|2022-01-25 12:55:00|6403.5|6400.5|6401.7|6398.7|6404.1|6401.1|6400.2|6397.2|0
1643115600000|2022-01-25 13:00:00|6402|6399|6394.1|6391.1|6405.5|6402.5|6393.9|6390.9|0
1643115900000|2022-01-25 13:05:00|6394|6391|6371.6|6368.6|6396.3|6393.3|6371.6|6368.6|0
1643116200000|2022-01-25 13:10:00|6370.8|6367.8|6375.5|6372.5|6375.6|6372.6|6367.2|6364.2|0
1643116500000|2022-01-25 13:15:00|6375.6|6372.6|6390.5|6387.5|6390.5|6387.5|6375.6|6372.6|0
1643116800000|2022-01-25 13:20:00|6390|6387|6387.6|6384.6|6390.6|6387.6|6382.6|6379.6|0
1643117100000|2022-01-25 13:25:00|6387.8|6384.8|6378.5|6375.5|6389.7|6386.7|6377.2|6374.2|0
1643117400000|2022-01-25 13:30:00|6378.4|6375.4|6386.9|6383.9|6387.8|6384.8|6374.3|6371.3|0
1643117700000|2022-01-25 13:35:00|6386.8|6383.8|6392.8|6389.8|6395.9|6392.9|6385.1|6382.1|0
1643118000000|2022-01-25 13:40:00|6392.9|6389.9|6398.1|6395.1|6398.8|6395.8|6389.4|6386.4|0
1643118300000|2022-01-25 13:45:00|6397.4|6394.4|6395.4|6392.4|6398.5|6395.5|6395.3|6392.3|0
1643118600000|2022-01-25 13:50:00|6395.3|6392.3|6400.5|6397.5|6403.4|6400.4|6392.6|6389.6|0
1643118900000|2022-01-25 13:55:00|6400.7|6397.7|6406.5|6403.5|6407.8|6404.8|6399.3|6396.3|0
1643119200000|2022-01-25 14:00:00|6405.3|6402.3|6406.2|6403.2|6407|6404|6398.7|6395.7|0
1643119500000|2022-01-25 14:05:00|6406.1|6403.1|6407.2|6404.2|6409.4|6406.4|6404.8|6401.8|0
1643119800000|2022-01-25 14:10:00|6408.1|6405.1|6399.7|6396.7|6409.9|6406.9|6398.6|6395.6|0
1643120100000|2022-01-25 14:15:00|6399.8|6396.8|6406.7|6403.7|6408.7|6405.7|6398.9|6395.9|0
1643120400000|2022-01-25 14:20:00|6406.9|6403.9|6412.9|6409.9|6414.5|6411.5|6406.9|6403.9|0
1643120700000|2022-01-25 14:25:00|6411.2|6408.2|6418.7|6415.7|6419.5|6416.5|6406|6403|0
1643121000000|2022-01-25 14:30:00|6414.4|6411.4|6446.1|6444.3|6458.1|6456.3|6400.7|6398.9|0
1643121300000|2022-01-25 14:35:00|6445.3|6443.5|6477.4|6475.6|6495.6|6493.8|6435.9|6434.1|0
1643121600000|2022-01-25 14:40:00|6477|6475.2|6451.1|6449.3|6498.2|6496.4|6446.5|6444.7|0
1643121900000|2022-01-25 14:45:00|6451.3|6449.5|6401.7|6399.9|6451.3|6449.5|6390.5|6388.7|0
1643122200000|2022-01-25 14:50:00|6401.6|6399.8|6387.7|6385.9|6422.6|6420.8|6385.2|6383.4|0
1643122500000|2022-01-25 14:55:00|6388|6386.2|6401.2|6399.4|6411.1|6409.3|6388|6386.2|0
1643122800000|2022-01-25 15:00:00|6399.2|6397.4|6375.3|6373.5|6423.5|6421.7|6367.5|6365.7|0
1643123100000|2022-01-25 15:05:00|6374.7|6372.9|6390.4|6388.6|6396|6394.2|6367.9|6366.1|0
1643123400000|2022-01-25 15:10:00|6389.9|6388.1|6413.9|6412.1|6414.4|6412.6|6368|6366.2|0
1643123700000|2022-01-25 15:15:00|6416|6414.2|6398.1|6396.3|6422.7|6420.9|6395.9|6394.1|0
1643124000000|2022-01-25 15:20:00|6398.6|6396.8|6385.8|6384|6403.8|6402|6377.9|6376.1|0
1643124300000|2022-01-25 15:25:00|6384.8|6383|6446.1|6444.3|6447.8|6446|6377.7|6375.9|0
1643124600000|2022-01-25 15:30:00|6446.6|6444.8|6433.1|6431.3|6446.6|6444.8|6423.6|6421.8|0
1643124900000|2022-01-25 15:35:00|6433.2|6431.4|6419.5|6417.7|6455.7|6453.9|6402.2|6400.4|0
1643125200000|2022-01-25 15:40:00|6419.8|6418|6441.3|6439.5|6441.8|6440|6404.8|6403|0
1643125500000|2022-01-25 15:45:00|6441.4|6439.6|6458.9|6457.1|6463.7|6461.9|6431.5|6429.7|0
1643125800000|2022-01-25 15:50:00|6458.2|6456.4|6429.4|6427.6|6460.9|6459.1|6424.9|6423.1|0
1643126100000|2022-01-25 15:55:00|6429.5|6427.7|6412.3|6410.5|6436.5|6434.7|6403.9|6402.1|0
1643126400000|2022-01-25 16:00:00|6412.6|6410.8|6423.1|6421.3|6424.5|6422.7|6402.6|6400.8|0
1643126700000|2022-01-25 16:05:00|6422.8|6421|6404.6|6402.8|6433.1|6431.3|6392.8|6391|0
1643127000000|2022-01-25 16:10:00|6404.9|6403.1|6395.2|6393.4|6418.1|6416.3|6387.8|6386|0
1643127300000|2022-01-25 16:15:00|6394.2|6392.4|6423.3|6421.5|6424.2|6422.4|6386.1|6384.3|0
1643127600000|2022-01-25 16:20:00|6423.2|6421.4|6414.1|6412.3|6435.5|6433.7|6409.9|6408.1|0
1643127900000|2022-01-25 16:25:00|6415.1|6413.3|6403.3|6401.5|6423.5|6421.7|6393.8|6392|0
1643128200000|2022-01-25 16:30:00|6403.1|6401.3|6386.3|6384.5|6406.4|6404.6|6385.5|6383.7|0
1643128500000|2022-01-25 16:35:00|6386.6|6384.8|6353.6|6351.8|6388.9|6387.1|6345|6343.2|0
1643128800000|2022-01-25 16:40:00|6353.4|6351.6|6363.7|6361.9|6368.1|6366.3|6347.7|6345.9|0
1643129100000|2022-01-25 16:45:00|6363.8|6362|6374.1|6372.3|6380.2|6378.4|6361.9|6360.1|0
1643129400000|2022-01-25 16:50:00|6374|6372.2|6389.1|6387.3|6389.9|6388.1|6367|6365.2|0
1643129700000|2022-01-25 16:55:00|6388.9|6387.1|6353.9|6352.1|6388.9|6387.1|6351.8|6350|0
1643130000000|2022-01-25 17:00:00|6354|6352.2|6381.3|6379.5|6381.3|6379.5|6350.4|6348.6|0
1643130300000|2022-01-25 17:05:00|6382.2|6380.4|6382.1|6380.3|6399.2|6397.4|6380.8|6379|0
1643130600000|2022-01-25 17:10:00|6381.7|6379.9|6376.2|6374.4|6382.5|6380.7|6367.8|6366|0
1643130900000|2022-01-25 17:15:00|6376|6374.2|6369.6|6367.8|6390.2|6388.4|6351.1|6349.3|0
1643131200000|2022-01-25 17:20:00|6369.8|6368|6378.8|6377|6386.8|6385|6364.3|6362.5|0
1643131500000|2022-01-25 17:25:00|6379|6377.2|6385.1|6383.3|6392|6390.2|6375.8|6374|0
1643131800000|2022-01-25 17:30:00|6384.8|6383|6366.8|6365|6384.8|6383|6360.1|6358.3|0
1643132100000|2022-01-25 17:35:00|6367.2|6365.4|6373.6|6371.8|6378.6|6376.8|6364.1|6362.3|0
1643132400000|2022-01-25 17:40:00|6374.1|6372.3|6383.5|6381.7|6383.5|6381.7|6358.5|6356.7|0
1643132700000|2022-01-25 17:45:00|6382.8|6381|6363.4|6361.6|6388.9|6387.1|6359.6|6357.8|0
1643133000000|2022-01-25 17:50:00|6363.7|6361.9|6358.4|6356.6|6368.8|6367|6354.5|6352.7|0
1643133300000|2022-01-25 17:55:00|6358.8|6357|6374.8|6373|6375.8|6374|6345|6343.2|0
1643133600000|2022-01-25 18:00:00|6375|6373.2|6359.9|6358.1|6375.2|6373.4|6349.5|6347.7|0
1643133900000|2022-01-25 18:05:00|6360|6358.2|6361.9|6360.1|6366.4|6364.6|6349.7|6347.9|0
1643134200000|2022-01-25 18:10:00|6362|6360.2|6374.4|6372.6|6378.6|6376.8|6359.5|6357.7|0
1643134500000|2022-01-25 18:15:00|6374.3|6372.5|6392.4|6390.6|6396|6394.2|6369.9|6368.1|0
1643134800000|2022-01-25 18:20:00|6392.3|6390.5|6383.2|6381.4|6392.3|6390.5|6381.5|6379.7|0
1643135100000|2022-01-25 18:25:00|6383|6381.2|6410.3|6408.5|6411.5|6409.7|6377|6375.2|0
1643135400000|2022-01-25 18:30:00|6409.8|6408|6420.9|6419.1|6426.4|6424.6|6404.8|6403|0
1643135700000|2022-01-25 18:35:00|6421.5|6419.7|6424.9|6423.1|6427.3|6425.5|6406.1|6404.3|0
1643136000000|2022-01-25 18:40:00|6425.2|6423.4|6418.8|6417|6426.5|6424.7|6411.4|6409.6|0
1643136300000|2022-01-25 18:45:00|6418.1|6416.3|6434.1|6432.3|6437.9|6436.1|6410.5|6408.7|0
1643136600000|2022-01-25 18:50:00|6433.9|6432.1|6449.6|6447.8|6450.6|6448.8|6431.4|6429.6|0
1643136900000|2022-01-25 18:55:00|6449.8|6448|6459.1|6457.3|6459.7|6457.9|6439|6437.2|0
1643137200000|2022-01-25 19:00:00|6458.9|6457.1|6438.1|6436.3|6459|6457.2|6436.1|6434.3|0
1643137500000|2022-01-25 19:05:00|6438.5|6436.7|6432.9|6431.1|6443.9|6442.1|6428|6426.2|0
1643137800000|2022-01-25 19:10:00|6433.3|6431.5|6459.5|6457.7|6464.1|6462.3|6432.4|6430.6|0
1643138100000|2022-01-25 19:15:00|6459.4|6457.6|6472.5|6470.7|6474.3|6472.5|6456.2|6454.4|0
1643138400000|2022-01-25 19:20:00|6472.2|6470.4|6480.2|6478.4|6488.2|6486.4|6468.3|6466.5|0
1643138700000|2022-01-25 19:25:00|6479.6|6477.8|6486.9|6485.1|6491.1|6489.3|6470.8|6469|0
1643139000000|2022-01-25 19:30:00|6486.4|6484.6|6462.1|6460.3|6492.4|6490.6|6459.7|6457.9|0
1643139300000|2022-01-25 19:35:00|6463.3|6461.5|6478.5|6476.7|6478.5|6476.7|6463.3|6461.5|0
1643139600000|2022-01-25 19:40:00|6479.4|6477.6|6503.2|6501.4|6506.4|6504.6|6479.4|6477.6|0
1643139900000|2022-01-25 19:45:00|6503|6501.2|6495.5|6493.7|6507.6|6505.8|6492.6|6490.8|0
1643140200000|2022-01-25 19:50:00|6495.7|6493.9|6508.6|6506.8|6512.1|6510.3|6490|6488.2|0
1643140500000|2022-01-25 19:55:00|6508.7|6506.9|6518.9|6517.1|6523.8|6522|6503.3|6501.5|0
1643140800000|2022-01-25 20:00:00|6518.5|6516.7|6500.5|6498.7|6520.4|6518.6|6491.9|6490.1|0
1643141100000|2022-01-25 20:05:00|6500.7|6498.9|6475.3|6473.5|6500.8|6499|6471.9|6470.1|0
1643141400000|2022-01-25 20:10:00|6475.1|6473.3|6469.3|6467.5|6481.1|6479.3|6464.9|6463.1|0
1643141700000|2022-01-25 20:15:00|6469|6467.2|6491.4|6489.6|6495.9|6494.1|6469|6467.2|0
1643142000000|2022-01-25 20:20:00|6490.8|6489|6462|6460.2|6491.1|6489.3|6461.1|6459.3|0
1643142300000|2022-01-25 20:25:00|6461.9|6460.1|6432.5|6430.7|6463.1|6461.3|6427.6|6425.8|0
1643142600000|2022-01-25 20:30:00|6436.1|6434.3|6434|6432.2|6446.8|6445|6427.2|6425.4|0
1643142900000|2022-01-25 20:35:00|6433.5|6431.7|6450.8|6449|6455.7|6453.9|6417.1|6415.3|0
1643143200000|2022-01-25 20:40:00|6450.7|6448.9|6444.4|6442.6|6466.6|6464.8|6440.5|6438.7|0
1643143500000|2022-01-25 20:45:00|6444.5|6442.7|6432.2|6430.4|6456.3|6454.5|6426.7|6424.9|0
1643143800000|2022-01-25 20:50:00|6430.6|6428.8|6391|6389.2|6430.6|6428.8|6385.5|6383.7|0
1643144100000|2022-01-25 20:55:00|6391.4|6389.6|6397.4|6395.6|6406.9|6405.1|6386.9|6385.1|0
1643144400000|2022-01-25 21:00:00|6397.8|6394.8|6350.1|6347.1|6418.2|6415.2|6337.8|6334.8|0
1643144700000|2022-01-25 21:05:00|6349.1|6346.1|6341.2|6338.2|6349.1|6346.1|6328.6|6325.6|0
1643145000000|2022-01-25 21:10:00|6341.7|6338.7|6351.4|6348.4|6356.2|6353.2|6337.5|6334.5|0
1643145300000|2022-01-25 21:15:00|6351.8|6348.8|6341.3|6338.3|6357.2|6354.2|6340.2|6337.2|0
1643145600000|2022-01-25 21:20:00|6341.4|6338.4|6325.3|6322.3|6341.5|6338.5|6325.1|6322.1|0
1643145900000|2022-01-25 21:25:00|6325.4|6322.4|6318.5|6315.5|6327.6|6324.6|6312.8|6309.8|0
1643146200000|2022-01-25 21:30:00|6318.4|6315.4|6297.3|6294.3|6319.2|6316.2|6297.3|6294.3|0
1643146500000|2022-01-25 21:35:00|6297.8|6294.8|6292.6|6289.6|6298.2|6295.2|6290.6|6287.6|0
1643146800000|2022-01-25 21:40:00|6292.3|6289.3|6291.8|6288.8|6295.5|6292.5|6290.5|6287.5|0
1643147100000|2022-01-25 21:45:00|6291.6|6288.6|6279.8|6276.8|6292.4|6289.4|6277.1|6274.1|0
1643147400000|2022-01-25 21:50:00|6279.7|6276.7|6277.2|6274.2|6280.4|6277.4|6268.9|6265.9|0
1643147700000|2022-01-25 21:55:00|6277.5|6274.5|6277.9|6274.9|6282.5|6279.5|6272.7|6269.7|0
1643148000000|2022-01-25 22:00:00|6277.7|6274.7|6278.6|6275.6|6279.9|6276.9|6277.6|6274.6|0
1643148300000|2022-01-25 22:05:00|6278.4|6275.4|6281.9|6278.9|6283|6280|6276.6|6273.6|0
1643148600000|2022-01-25 22:10:00|6282|6279|6287.4|6284.4|6288.7|6285.7|6281|6278|0
1643148900000|2022-01-25 22:15:00|6287.5|6284.5|6281.8|6278.8|6287.5|6284.5|6281.5|6278.5|0
1643149200000|2022-01-25 22:20:00|6281.6|6278.6|6286.4|6283.4|6286.4|6283.4|6281.6|6278.6|0
1643149500000|2022-01-25 22:25:00|6286.3|6283.3|6285.2|6282.2|6288|6285|6284.8|6281.8|0
1643149800000|2022-01-25 22:30:00|6285.3|6282.3|6292.7|6289.7|6293.2|6290.2|6285.1|6282.1|0
1643150100000|2022-01-25 22:35:00|6292.8|6289.8|6293.7|6290.7|6299.6|6296.6|6292.4|6289.4|0
1643150400000|2022-01-25 22:40:00|6293.6|6290.6|6294|6291|6296.3|6293.3|6293.2|6290.2|0
1643150700000|2022-01-25 22:45:00|6294.1|6291.1|6289.4|6286.4|6295.2|6292.2|6288.8|6285.8|0
1643151000000|2022-01-25 22:50:00|6289.3|6286.3|6287.4|6284.4|6289.3|6286.3|6287.3|6284.3|0
1643151300000|2022-01-25 22:55:00|6287.8|6284.8|6299.1|6296.1|6299.6|6296.6|6287.3|6284.3|0
1643151600000|2022-01-25 23:00:00|6298.3|6295.3|6316.5|6313.5|6323|6320|6298.1|6295.1|0
1643151900000|2022-01-25 23:05:00|6318.2|6315.2|6368.3|6365.3|6372.6|6369.6|6308.9|6305.9|0
1643152200000|2022-01-25 23:10:00|6367.7|6364.7|6410.3|6407.3|6411.6|6408.6|6363.6|6360.6|0
1643152500000|2022-01-25 23:15:00|6410.6|6407.6|6416.8|6413.8|6417.5|6414.5|6399.1|6396.1|0
1643152800000|2022-01-25 23:20:00|6417.2|6414.2|6427.7|6424.7|6428.1|6425.1|6410.3|6407.3|0
1643153100000|2022-01-25 23:25:00|6427.4|6424.4|6443.5|6440.5|6443.6|6440.6|6414.9|6411.9|0
1643153400000|2022-01-25 23:30:00|6443.3|6440.3|6435.6|6432.6|6444.3|6441.3|6434.9|6431.9|0
1643153700000|2022-01-25 23:35:00|6435.7|6432.7|6430|6427|6437.3|6434.3|6429.9|6426.9|0
1643154000000|2022-01-25 23:40:00|6429.8|6426.8|6443.6|6440.6|6444.9|6441.9|6429.8|6426.8|0
1643154300000|2022-01-25 23:45:00|6443.6|6440.6|6451.6|6448.6|6451.6|6448.6|6440.9|6437.9|0
1643154600000|2022-01-25 23:50:00|6451.4|6448.4|6451.5|6448.5|6454.2|6451.2|6450.5|6447.5|0
1643154900000|2022-01-25 23:55:00|6451.6|6448.6|6433.2|6430.2|6454.8|6451.8|6431.7|6428.7|0
1643155200000|2022-01-26 00:00:00|6433.8|6430.8|6422.7|6419.7|6435.2|6432.2|6422.7|6419.7|0
1643155500000|2022-01-26 00:05:00|6422.8|6419.8|6426.1|6423.1|6426.1|6423.1|6420.2|6417.2|0
1643155800000|2022-01-26 00:10:00|6426.2|6423.2|6428.3|6425.3|6432.8|6429.8|6424.3|6421.3|0
1643156100000|2022-01-26 00:15:00|6428.1|6425.1|6413.4|6410.4|6428.1|6425.1|6413.4|6410.4|0
1643156400000|2022-01-26 00:20:00|6412.5|6409.5|6407.8|6404.8|6412.5|6409.5|6403|6400|0
1643156700000|2022-01-26 00:25:00|6408|6405|6408.8|6405.8|6414.7|6411.7|6408|6405|0
1643157000000|2022-01-26 00:30:00|6408.7|6405.7|6412.5|6409.5|6412.8|6409.8|6405.1|6402.1|0
1643157300000|2022-01-26 00:35:00|6412.6|6409.6|6415.7|6412.7|6417.1|6414.1|6412.3|6409.3|0
1643157600000|2022-01-26 00:40:00|6415.6|6412.6|6413.3|6410.3|6416|6413|6412.4|6409.4|0
1643157900000|2022-01-26 00:45:00|6413.4|6410.4|6414.3|6411.3|6415|6412|6411.3|6408.3|0
1643158200000|2022-01-26 00:50:00|6414.2|6411.2|6412.5|6409.5|6416.1|6413.1|6412.2|6409.2|0
1643158500000|2022-01-26 00:55:00|6412.1|6409.1|6416.7|6411.7|6416.9|6413.4|6410.7|6407.7|0
1643158800000|2022-01-26 01:00:00|6417|6412|6423|6418|6423|6418|6411.6|6406.6|0
1643159100000|2022-01-26 01:05:00|6422.8|6417.8|6428.5|6423.5|6432.8|6427.8|6422.8|6417.8|0
1643159400000|2022-01-26 01:10:00|6428.7|6423.7|6411.4|6406.4|6431.1|6426.1|6410.2|6405.2|0
1643159700000|2022-01-26 01:15:00|6410.9|6405.9|6415.3|6410.3|6422.4|6417.4|6408.5|6403.5|0
1643160000000|2022-01-26 01:20:00|6415.2|6410.2|6428.8|6423.8|6431.6|6426.6|6415.2|6410.2|0
1643160300000|2022-01-26 01:25:00|6428.4|6423.4|6430.5|6425.5|6431.4|6426.4|6426.1|6421.1|0
1643160600000|2022-01-26 01:30:00|6430.8|6425.8|6428.9|6423.9|6431.5|6426.5|6422.5|6417.5|0
1643160900000|2022-01-26 01:35:00|6429|6424|6435.9|6430.9|6439.6|6434.6|6419.1|6414.1|0
1643161200000|2022-01-26 01:40:00|6436|6431|6426.6|6421.6|6437.4|6432.4|6424.7|6419.7|0
1643161500000|2022-01-26 01:45:00|6426.7|6421.7|6436.3|6431.3|6437.7|6432.7|6426.7|6421.7|0
1643161800000|2022-01-26 01:50:00|6436.5|6431.5|6431.9|6426.9|6440.5|6435.5|6429.8|6424.8|0
1643162100000|2022-01-26 01:55:00|6432|6427|6444.9|6439.9|6450.4|6445.4|6431.5|6426.5|0
1643162400000|2022-01-26 02:00:00|6445|6440|6446.3|6441.3|6451.2|6446.2|6444.8|6439.8|0
1643162700000|2022-01-26 02:05:00|6446.7|6441.7|6452.5|6447.5|6455|6450|6445.3|6440.3|0
1643163000000|2022-01-26 02:10:00|6452.4|6447.4|6453.2|6448.2|6455.3|6450.3|6450.6|6445.6|0
1643163300000|2022-01-26 02:15:00|6452.8|6447.8|6453.3|6448.3|6454.3|6449.3|6447.4|6442.4|0
1643163600000|2022-01-26 02:20:00|6453.7|6448.7|6456.2|6451.2|6460.8|6455.8|6450.3|6445.3|0
1643163900000|2022-01-26 02:25:00|6455.7|6450.7|6452.5|6447.5|6456|6451|6450.5|6445.5|0
1643164200000|2022-01-26 02:30:00|6452.3|6447.3|6450.1|6445.1|6455.3|6450.3|6449|6444|0
1643164500000|2022-01-26 02:35:00|6450|6445|6446.1|6441.1|6450.8|6445.8|6445.8|6440.8|0
1643164800000|2022-01-26 02:40:00|6446|6441|6440.9|6435.9|6447.1|6442.1|6440.5|6435.5|0
1643165100000|2022-01-26 02:45:00|6440.6|6435.6|6446.9|6441.9|6446.9|6441.9|6440.3|6435.3|0
1643165400000|2022-01-26 02:50:00|6447|6442|6448.5|6443.5|6449.6|6444.6|6446.3|6441.3|0
1643165700000|2022-01-26 02:55:00|6448.4|6443.4|6439.8|6434.8|6449.3|6444.3|6438.2|6433.2|0
1643166000000|2022-01-26 03:00:00|6439.3|6434.3|6447.6|6442.6|6448.3|6443.3|6439.3|6434.3|0
1643166300000|2022-01-26 03:05:00|6447.2|6442.2|6452.1|6447.1|6459.7|6454.7|6446.8|6441.8|0
1643166600000|2022-01-26 03:10:00|6452|6447|6448.9|6443.9|6455.7|6450.7|6448.8|6443.8|0
1643166900000|2022-01-26 03:15:00|6448.8|6443.8|6453.9|6448.9|6454.9|6449.9|6446.4|6441.4|0
1643167200000|2022-01-26 03:20:00|6454|6449|6455.4|6450.4|6456.5|6451.5|6450.9|6445.9|0
1643167500000|2022-01-26 03:25:00|6455.3|6450.3|6449.4|6444.4|6456.4|6451.4|6447.5|6442.5|0
1643167800000|2022-01-26 03:30:00|6449|6444|6458.7|6453.7|6458.8|6453.8|6449|6444|0
1643168100000|2022-01-26 03:35:00|6458.6|6453.6|6456.1|6451.1|6461|6456|6455.9|6450.9|0
1643168400000|2022-01-26 03:40:00|6455.9|6450.9|6459.5|6454.5|6459.7|6454.7|6455.8|6450.8|0
1643168700000|2022-01-26 03:45:00|6459.2|6454.2|6460.7|6455.7|6462.7|6457.7|6457.9|6452.9|0
1643169000000|2022-01-26 03:50:00|6460.8|6455.8|6459.1|6454.1|6465.4|6460.4|6458.1|6453.1|0
1643169300000|2022-01-26 03:55:00|6459.5|6454.5|6458.3|6453.3|6460.4|6455.4|6457.1|6452.1|0
1643169600000|2022-01-26 04:00:00|6459|6454|6448.3|6443.3|6460.7|6455.7|6448|6443|0
1643169900000|2022-01-26 04:05:00|6448.2|6443.2|6452.5|6447.5|6453.3|6448.3|6445.8|6440.8|0
1643170200000|2022-01-26 04:10:00|6451.9|6446.9|6455.3|6450.3|6455.5|6450.5|6451.4|6446.4|0
1643170500000|2022-01-26 04:15:00|6455.2|6450.2|6455|6450|6455.5|6450.5|6452|6447|0
1643170800000|2022-01-26 04:20:00|6454.8|6449.8|6453.4|6448.4|6455.5|6450.5|6452.7|6447.7|0
1643171100000|2022-01-26 04:25:00|6453.7|6448.7|6455|6450|6455.7|6450.7|6449.8|6444.8|0
1643171400000|2022-01-26 04:30:00|6454.8|6449.8|6454.7|6449.7|6455.6|6450.6|6452.8|6447.8|0
1643171700000|2022-01-26 04:35:00|6454.6|6449.6|6452.5|6447.5|6454.7|6449.7|6449.3|6444.3|0
1643172000000|2022-01-26 04:40:00|6452.6|6447.6|6451.6|6446.6|6454.3|6449.3|6449.7|6444.7|0
1643172300000|2022-01-26 04:45:00|6451.5|6446.5|6453|6448|6454.6|6449.6|6450|6445|0
1643172600000|2022-01-26 04:50:00|6452.9|6447.9|6453.4|6448.4|6454.5|6449.5|6452|6447|0
1643172900000|2022-01-26 04:55:00|6453.5|6448.5|6458.6|6453.6|6458.9|6453.9|6451.4|6446.4|0
1643173200000|2022-01-26 05:00:00|6458.5|6453.5|6455.6|6450.6|6458.9|6453.9|6453.8|6448.8|0
1643173500000|2022-01-26 05:05:00|6455.7|6450.7|6450.8|6445.8|6457.2|6452.2|6447.7|6442.7|0
1643173800000|2022-01-26 05:10:00|6451.1|6446.1|6444.9|6439.9|6451.1|6446.1|6443.9|6438.9|0
1643174100000|2022-01-26 05:15:00|6445|6440|6439.1|6434.1|6446.6|6441.6|6437.9|6432.9|0
1643174400000|2022-01-26 05:20:00|6438.8|6433.8|6436.7|6431.7|6439.9|6434.9|6434.9|6429.9|0
1643174700000|2022-01-26 05:25:00|6436.6|6431.6|6446.7|6441.7|6447.1|6442.1|6436.6|6431.6|0
1643175000000|2022-01-26 05:30:00|6447|6442|6444.3|6439.3|6450.3|6445.3|6443.4|6438.4|0
1643175300000|2022-01-26 05:35:00|6444.4|6439.4|6447.2|6442.2|6449.1|6444.1|6444.4|6439.4|0
1643175600000|2022-01-26 05:40:00|6447.3|6442.3|6445.6|6440.6|6448.1|6443.1|6444.2|6439.2|0
1643175900000|2022-01-26 05:45:00|6445.7|6440.7|6451.6|6446.6|6451.8|6446.8|6443.8|6438.8|0
1643176200000|2022-01-26 05:50:00|6451.4|6446.4|6453.2|6448.2|6453.6|6448.6|6450|6445|0
1643176500000|2022-01-26 05:55:00|6453.3|6448.3|6454|6449|6455.9|6450.9|6452.5|6447.5|0
1643176800000|2022-01-26 06:00:00|6453.9|6448.9|6460.4|6455.4|6461.3|6456.3|6451.1|6446.1|0
1643177100000|2022-01-26 06:05:00|6460.5|6455.5|6456.6|6451.6|6462.9|6457.9|6456|6451|0
1643177400000|2022-01-26 06:10:00|6456.5|6451.5|6452.6|6447.6|6457.5|6452.5|6451.8|6446.8|0
1643177700000|2022-01-26 06:15:00|6453.2|6448.2|6456.8|6451.8|6457.4|6452.4|6452|6447|0
1643178000000|2022-01-26 06:20:00|6456.7|6451.7|6457.2|6452.2|6460.3|6455.3|6455.6|6450.6|0
1643178300000|2022-01-26 06:25:00|6457.3|6452.3|6456.2|6451.2|6458.4|6453.4|6454.9|6449.9|0
1643178600000|2022-01-26 06:30:00|6456.5|6451.5|6452|6447|6457.8|6452.8|6449.5|6444.5|0
1643178900000|2022-01-26 06:35:00|6452.1|6447.1|6456.4|6451.4|6456.9|6451.9|6451.3|6446.3|0
1643179200000|2022-01-26 06:40:00|6456.5|6451.5|6454.4|6449.4|6457.3|6452.3|6453.3|6448.3|0
1643179500000|2022-01-26 06:45:00|6454.5|6449.5|6454|6449|6454.6|6449.6|6451.5|6446.5|0
1643179800000|2022-01-26 06:50:00|6453.6|6448.6|6446.5|6441.5|6454.6|6449.6|6445|6440|0
1643180100000|2022-01-26 06:55:00|6446.6|6441.6|6446.2|6441.2|6448.1|6443.1|6441.3|6436.3|0
1643180400000|2022-01-26 07:00:00|6446.3|6441.3|6439.6|6434.6|6452|6447|6438.2|6433.2|0
1643180700000|2022-01-26 07:05:00|6439.7|6434.7|6441.5|6436.5|6442|6437|6436.1|6431.1|0
1643181000000|2022-01-26 07:10:00|6441.6|6436.6|6432.9|6427.9|6442.9|6437.9|6428.3|6423.3|0
1643181300000|2022-01-26 07:15:00|6433|6428|6423|6418|6433|6428|6423|6418|0
1643181600000|2022-01-26 07:20:00|6423.4|6418.4|6428.8|6423.8|6430.7|6425.7|6422.6|6417.6|0
1643181900000|2022-01-26 07:25:00|6429.3|6424.3|6431.6|6426.6|6432|6427|6425.3|6420.3|0
1643182200000|2022-01-26 07:30:00|6432.1|6427.1|6441.8|6436.8|6443.6|6438.6|6431.7|6426.7|0
1643182500000|2022-01-26 07:35:00|6442|6437|6450.8|6445.8|6451.5|6446.5|6441.2|6436.2|0
1643182800000|2022-01-26 07:40:00|6450.7|6445.7|6450|6445|6451.8|6446.8|6446.7|6441.7|0
1643183100000|2022-01-26 07:45:00|6449.9|6444.9|6446.6|6441.6|6451.7|6446.7|6444.8|6439.8|0
1643183400000|2022-01-26 07:50:00|6446.7|6441.7|6455.4|6450.4|6456.1|6451.1|6445.9|6440.9|0
1643183700000|2022-01-26 07:55:00|6455.6|6450.6|6449.5|6444.5|6455.9|6450.9|6447.7|6442.7|0
1643184000000|2022-01-26 08:00:00|6449.6|6444.6|6468.9|6463.9|6469.3|6464.3|6448.2|6443.2|0
1643184300000|2022-01-26 08:05:00|6468.5|6463.5|6475.4|6470.4|6480.6|6475.6|6466|6461|0
1643184600000|2022-01-26 08:10:00|6475.3|6470.3|6477.3|6472.3|6483.5|6478.5|6471.8|6466.8|0
1643184900000|2022-01-26 08:15:00|6476.7|6471.7|6476.9|6471.9|6480.9|6475.9|6473.3|6468.3|0
1643185200000|2022-01-26 08:20:00|6476.8|6471.8|6484|6479|6489|6484|6475.6|6470.6|0
1643185500000|2022-01-26 08:25:00|6484.1|6479.1|6488|6483|6493.3|6488.3|6483.3|6478.3|0
1643185800000|2022-01-26 08:30:00|6488.1|6483.1|6486.9|6481.9|6497.8|6492.8|6486.5|6481.5|0
1643186100000|2022-01-26 08:35:00|6486.8|6481.8|6498.7|6493.7|6501.3|6496.3|6486.2|6481.2|0
1643186400000|2022-01-26 08:40:00|6498.5|6493.5|6498.9|6493.9|6503.9|6498.9|6496.4|6491.4|0
1643186700000|2022-01-26 08:45:00|6498.8|6493.8|6494.3|6489.3|6499.7|6494.7|6486.8|6481.8|0
1643187000000|2022-01-26 08:50:00|6494.5|6489.5|6490.8|6485.8|6495.6|6490.6|6486.9|6481.9|0
1643187300000|2022-01-26 08:55:00|6490.7|6485.7|6497.6|6492.6|6502.6|6497.6|6490.7|6485.7|0
1643187600000|2022-01-26 09:00:00|6497.7|6492.7|6521.3|6518.3|6526.3|6523.3|6493.8|6488.8|0
1643187900000|2022-01-26 09:05:00|6518.9|6515.9|6525.8|6522.8|6531.1|6528.1|6507.5|6504.5|0
1643188200000|2022-01-26 09:10:00|6525.9|6522.9|6536.9|6533.9|6542.3|6539.3|6525.9|6522.9|0
1643188500000|2022-01-26 09:15:00|6537.1|6534.1|6531.9|6528.9|6544.7|6541.7|6531.9|6528.9|0
1643188800000|2022-01-26 09:20:00|6532|6529|6539.1|6536.1|6539.8|6536.8|6526.2|6523.2|0
1643189100000|2022-01-26 09:25:00|6539.3|6536.3|6543.1|6540.1|6543.9|6540.9|6537.4|6534.4|0
1643189400000|2022-01-26 09:30:00|6542.6|6539.6|6544|6541|6545.3|6542.3|6540.5|6537.5|0
1643189700000|2022-01-26 09:35:00|6543.9|6540.9|6554.4|6551.4|6559.5|6556.5|6542.3|6539.3|0
1643190000000|2022-01-26 09:40:00|6554|6551|6569|6566|6569.1|6566.1|6554|6551|0
1643190300000|2022-01-26 09:45:00|6569.7|6566.7|6566.5|6563.5|6576.5|6573.5|6564.7|6561.7|0
1643190600000|2022-01-26 09:50:00|6563.9|6560.9|6562.9|6559.9|6568.4|6565.4|6559.8|6556.8|0
1643190900000|2022-01-26 09:55:00|6565.4|6562.4|6559|6556|6565.8|6562.8|6557.4|6554.4|0
1643191200000|2022-01-26 10:00:00|6559.1|6556.1|6551.7|6548.7|6559.4|6556.4|6546.4|6543.4|0
1643191500000|2022-01-26 10:05:00|6551.6|6548.6|6552.6|6549.6|6552.6|6549.6|6548.7|6545.7|0
1643191800000|2022-01-26 10:10:00|6552.8|6549.8|6552.1|6549.1|6557.3|6554.3|6550.2|6547.2|0
1643192100000|2022-01-26 10:15:00|6552.4|6549.4|6555.5|6552.5|6556.4|6553.4|6548.1|6545.1|0
1643192400000|2022-01-26 10:20:00|6555.4|6552.4|6560.2|6557.2|6566|6563|6552.7|6549.7|0
1643192700000|2022-01-26 10:25:00|6562.9|6559.9|6557.4|6554.4|6563.4|6560.4|6554.9|6551.9|0
1643193000000|2022-01-26 10:30:00|6557.7|6554.7|6565.5|6562.5|6567.9|6564.9|6557.4|6554.4|0
1643193300000|2022-01-26 10:35:00|6565.8|6562.8|6569|6566|6573.9|6570.9|6562.4|6559.4|0
1643193600000|2022-01-26 10:40:00|6569.3|6566.3|6573.6|6570.6|6576.7|6573.7|6568.3|6565.3|0
1643193900000|2022-01-26 10:45:00|6574.2|6571.2|6576.1|6573.1|6577.3|6574.3|6571.8|6568.8|0
1643194200000|2022-01-26 10:50:00|6577|6574|6576.3|6573.3|6580.5|6577.5|6575.9|6572.9|0
1643194500000|2022-01-26 10:55:00|6576.2|6573.2|6573.5|6570.5|6578.5|6575.5|6572.8|6569.8|0
1643194800000|2022-01-26 11:00:00|6573.8|6570.8|6586.1|6583.1|6586.1|6583.1|6573.8|6570.8|0
1643195100000|2022-01-26 11:05:00|6586.3|6583.3|6583.3|6580.3|6591.4|6588.4|6582.8|6579.8|0
1643195400000|2022-01-26 11:10:00|6583|6580|6579.6|6576.6|6583.3|6580.3|6578|6575|0
1643195700000|2022-01-26 11:15:00|6579|6576|6584.9|6581.9|6584.9|6581.9|6579|6576|0
1643196000000|2022-01-26 11:20:00|6584.8|6581.8|6579.3|6576.3|6585.3|6582.3|6579.3|6576.3|0
1643196300000|2022-01-26 11:25:00|6579.2|6576.2|6574.4|6571.4|6579.5|6576.5|6571.9|6568.9|0
1643196600000|2022-01-26 11:30:00|6574.6|6571.6|6581.2|6578.2|6581.4|6578.4|6573.6|6570.6|0
1643196900000|2022-01-26 11:35:00|6581.4|6578.4|6583.1|6580.1|6585|6582|6581.4|6578.4|0
1643197200000|2022-01-26 11:40:00|6583.2|6580.2|6582|6579|6586|6583|6581|6578|0
1643197500000|2022-01-26 11:45:00|6581.9|6578.9|6579.3|6576.3|6582.2|6579.2|6577.6|6574.6|0
1643197800000|2022-01-26 11:50:00|6579.4|6576.4|6580.6|6577.6|6584.2|6581.2|6579.1|6576.1|0
1643198100000|2022-01-26 11:55:00|6580.7|6577.7|6578.5|6575.5|6580.7|6577.7|6577.7|6574.7|0
1643198400000|2022-01-26 12:00:00|6578.3|6575.3|6558.4|6555.4|6580.1|6577.1|6558.1|6555.1|0
1643198700000|2022-01-26 12:05:00|6558.7|6555.7|6555.3|6552.3|6562|6559|6554.5|6551.5|0
1643199000000|2022-01-26 12:10:00|6555.4|6552.4|6550.6|6547.6|6555.4|6552.4|6550.3|6547.3|0
1643199300000|2022-01-26 12:15:00|6550.8|6547.8|6549.5|6546.5|6552.2|6549.2|6546.7|6543.7|0
1643199600000|2022-01-26 12:20:00|6549.8|6546.8|6539.4|6536.4|6549.8|6546.8|6539.3|6536.3|0
1643199900000|2022-01-26 12:25:00|6539.8|6536.8|6547.1|6544.1|6547.2|6544.2|6539.8|6536.8|0
1643200200000|2022-01-26 12:30:00|6546.9|6543.9|6548.9|6545.9|6552.2|6549.2|6546.9|6543.9|0
1643200500000|2022-01-26 12:35:00|6549.1|6546.1|6553.2|6550.2|6554.5|6551.5|6549.1|6546.1|0
1643200800000|2022-01-26 12:40:00|6553.1|6550.1|6548.6|6545.6|6553.6|6550.6|6547.5|6544.5|0
1643201100000|2022-01-26 12:45:00|6548.9|6545.9|6545.6|6542.6|6550.3|6547.3|6545.1|6542.1|0
1643201400000|2022-01-26 12:50:00|6545.5|6542.5|6551|6548|6551.1|6548.1|6545.3|6542.3|0
1643201700000|2022-01-26 12:55:00|6551.3|6548.3|6557|6554|6558.4|6555.4|6551.3|6548.3|0
1643202000000|2022-01-26 13:00:00|6556.5|6553.5|6566.6|6563.6|6566.7|6563.7|6552.7|6549.7|0
1643202300000|2022-01-26 13:05:00|6566.7|6563.7|6570|6567|6570.5|6567.5|6566.1|6563.1|0
1643202600000|2022-01-26 13:10:00|6570.2|6567.2|6571.4|6568.4|6572.9|6569.9|6570.2|6567.2|0
1643202900000|2022-01-26 13:15:00|6571.6|6568.6|6583.8|6580.8|6586.6|6583.6|6571.6|6568.6|0
1643203200000|2022-01-26 13:20:00|6583.2|6580.2|6594.1|6591.1|6594.6|6591.6|6583.2|6580.2|0
1643203500000|2022-01-26 13:25:00|6594|6591|6595.9|6592.9|6597.2|6594.2|6593.7|6590.7|0
1643203800000|2022-01-26 13:30:00|6596.1|6593.1|6580|6577|6596.1|6593.1|6579.4|6576.4|0
1643204100000|2022-01-26 13:35:00|6579.8|6576.8|6578.9|6575.9|6584.5|6581.5|6578.9|6575.9|0
1643204400000|2022-01-26 13:40:00|6579.5|6576.5|6578.4|6575.4|6583.9|6580.9|6576.8|6573.8|0
1643204700000|2022-01-26 13:45:00|6578.5|6575.5|6580.7|6577.7|6581.5|6578.5|6575|6572|0
1643205000000|2022-01-26 13:50:00|6580.8|6577.8|6578|6575|6580.8|6577.8|6576.5|6573.5|0
1643205300000|2022-01-26 13:55:00|6578.1|6575.1|6588.2|6585.2|6588.2|6585.2|6578|6575|0
1643205600000|2022-01-26 14:00:00|6588|6585|6583.9|6580.9|6594.8|6591.8|6582.3|6579.3|0
1643205900000|2022-01-26 14:05:00|6583|6580|6577.5|6574.5|6583.7|6580.7|6576.1|6573.1|0
1643206200000|2022-01-26 14:10:00|6577.6|6574.6|6580.3|6577.3|6581.1|6578.1|6574.5|6571.5|0
1643206500000|2022-01-26 14:15:00|6580|6577|6574.5|6571.5|6584.1|6581.1|6574.5|6571.5|0
1643206800000|2022-01-26 14:20:00|6574.6|6571.6|6581.8|6578.8|6582.2|6579.2|6574.2|6571.2|0
1643207100000|2022-01-26 14:25:00|6586.5|6583.5|6594.6|6591.6|6607.9|6604.9|6586.5|6583.5|0
1643207400000|2022-01-26 14:30:00|6595.4|6592.4|6538|6536.2|6600.6|6598.8|6534|6532.2|0
1643207700000|2022-01-26 14:35:00|6538.1|6536.3|6515|6513.2|6540|6538.2|6507.2|6505.4|0
1643208000000|2022-01-26 14:40:00|6515.1|6513.3|6499.4|6497.6|6524.9|6523.1|6492.6|6490.8|0
1643208300000|2022-01-26 14:45:00|6499.8|6498|6514.9|6513.1|6524.6|6522.8|6499.8|6498|0
1643208600000|2022-01-26 14:50:00|6513.3|6511.5|6530.3|6528.5|6537|6535.2|6504.9|6503.1|0
1643208900000|2022-01-26 14:55:00|6530.1|6528.3|6522.3|6520.5|6530.2|6528.4|6508.8|6507|0
1643209200000|2022-01-26 15:00:00|6523.2|6521.4|6556.4|6554.6|6561.6|6559.8|6516.2|6514.4|0
1643209500000|2022-01-26 15:05:00|6556.6|6554.8|6553|6551.2|6564.5|6562.7|6543.2|6541.4|0
1643209800000|2022-01-26 15:10:00|6554.2|6552.4|6538.8|6537|6554.2|6552.4|6531.5|6529.7|0
1643210100000|2022-01-26 15:15:00|6540.4|6538.6|6540.5|6538.7|6541.8|6540|6522|6520.2|0
1643210400000|2022-01-26 15:20:00|6538.3|6536.5|6508.7|6506.9|6540.5|6538.7|6505.3|6503.5|0
1643210700000|2022-01-26 15:25:00|6506.5|6504.7|6508.6|6506.8|6517.4|6515.6|6495.6|6493.8|0
1643211000000|2022-01-26 15:30:00|6508.8|6507|6507.5|6505.7|6518.2|6516.4|6496.3|6494.5|0
1643211300000|2022-01-26 15:35:00|6506.7|6504.9|6497.4|6495.6|6510.1|6508.3|6494.3|6492.5|0
1643211600000|2022-01-26 15:40:00|6498.2|6496.4|6479.8|6478|6506.3|6504.5|6476.6|6474.8|0
1643211900000|2022-01-26 15:45:00|6479.9|6478.1|6484.9|6483.1|6487.7|6485.9|6474.6|6472.8|0
1643212200000|2022-01-26 15:50:00|6484|6482.2|6479.7|6477.9|6493.7|6491.9|6475|6473.2|0
1643212500000|2022-01-26 15:55:00|6479.5|6477.7|6492.8|6491|6499.8|6498|6468.2|6466.4|0
1643212800000|2022-01-26 16:00:00|6492.3|6490.5|6477.3|6475.5|6492.3|6490.5|6470.9|6469.1|0
1643213100000|2022-01-26 16:05:00|6478.1|6476.3|6493.5|6491.7|6498.9|6497.1|6476.5|6474.7|0
1643213400000|2022-01-26 16:10:00|6492.3|6490.5|6508.1|6506.3|6510.5|6508.7|6488.2|6486.4|0
1643213700000|2022-01-26 16:15:00|6508.2|6506.4|6508.5|6506.7|6521.5|6519.7|6502.7|6500.9|0
1643214000000|2022-01-26 16:20:00|6508.3|6506.5|6513.6|6511.8|6520.7|6518.9|6501.4|6499.6|0
1643214300000|2022-01-26 16:25:00|6514.1|6512.3|6509.5|6507.7|6516.7|6514.9|6505.4|6503.6|0
1643214600000|2022-01-26 16:30:00|6510.3|6508.5|6514.2|6512.4|6522.7|6520.9|6505.7|6503.9|0
1643214900000|2022-01-26 16:35:00|6513.8|6512|6508.7|6506.9|6518.4|6516.6|6501|6499.2|0
1643215200000|2022-01-26 16:40:00|6509.9|6508.1|6515.4|6513.6|6522.4|6520.6|6509.9|6508.1|0
1643215500000|2022-01-26 16:45:00|6515.5|6513.7|6510.1|6508.3|6522.4|6520.6|6504.2|6502.4|0
1643215800000|2022-01-26 16:50:00|6510.7|6508.9|6514.3|6512.5|6518.7|6516.9|6495.9|6494.1|0
1643216100000|2022-01-26 16:55:00|6514.5|6512.7|6506.3|6504.5|6516.9|6515.1|6504.4|6502.6|0
1643216400000|2022-01-26 17:00:00|6506.8|6505|6513.7|6511.9|6517.6|6515.8|6505.6|6503.8|0
1643216700000|2022-01-26 17:05:00|6513.6|6511.8|6522|6520.2|6522.3|6520.5|6512.4|6510.6|0
1643217000000|2022-01-26 17:10:00|6522.4|6520.6|6523.7|6521.9|6529.3|6527.5|6513.7|6511.9|0
1643217300000|2022-01-26 17:15:00|6523.6|6521.8|6521.2|6519.4|6533.7|6531.9|6519.5|6517.7|0
1643217600000|2022-01-26 17:20:00|6521.4|6519.6|6528.4|6526.6|6532|6530.2|6521.4|6519.6|0
1643217900000|2022-01-26 17:25:00|6528.7|6526.9|6534|6532.2|6534.7|6532.9|6523.2|6521.4|0
1643218200000|2022-01-26 17:30:00|6534.1|6532.3|6531.8|6530|6536.3|6534.5|6525.5|6523.7|0
1643218500000|2022-01-26 17:35:00|6531.6|6529.8|6543.7|6541.9|6547.3|6545.5|6531.1|6529.3|0
1643218800000|2022-01-26 17:40:00|6543.6|6541.8|6562.1|6560.3|6563.8|6562|6543|6541.2|0
1643219100000|2022-01-26 17:45:00|6562|6560.2|6558.9|6557.1|6562.5|6560.7|6551.2|6549.4|0
1643219400000|2022-01-26 17:50:00|6558.8|6557|6556.5|6554.7|6559.1|6557.3|6548.3|6546.5|0
1643219700000|2022-01-26 17:55:00|6557.5|6555.7|6559.3|6557.5|6565.2|6563.4|6555.7|6553.9|0
1643220000000|2022-01-26 18:00:00|6560.4|6558.6|6534|6532.2|6560.8|6559|6525.8|6524|0
1643220300000|2022-01-26 18:05:00|6533.8|6532|6539.2|6537.4|6540.6|6538.8|6527.2|6525.4|0
1643220600000|2022-01-26 18:10:00|6537.2|6535.4|6546.9|6545.1|6549.6|6547.8|6534.5|6532.7|0
1643220900000|2022-01-26 18:15:00|6546.5|6544.7|6539.2|6537.4|6549.3|6547.5|6535.1|6533.3|0
1643221200000|2022-01-26 18:20:00|6538.6|6536.8|6535.3|6533.5|6539.3|6537.5|6527.5|6525.7|0
1643221500000|2022-01-26 18:25:00|6535.2|6533.4|6537.8|6536|6542.8|6541|6533|6531.2|0
1643221800000|2022-01-26 18:30:00|6537.5|6535.7|6531.5|6529.7|6542.7|6540.9|6528.5|6526.7|0
1643222100000|2022-01-26 18:35:00|6531.1|6529.3|6525.9|6524.1|6536.3|6534.5|6524.3|6522.5|0
1643222400000|2022-01-26 18:40:00|6526.2|6524.4|6531.1|6529.3|6534.2|6532.4|6523.5|6521.7|0
1643222700000|2022-01-26 18:45:00|6531|6529.2|6533|6531.2|6533.6|6531.8|6525|6523.2|0
1643223000000|2022-01-26 18:50:00|6532.9|6531.1|6544.9|6543.1|6547.7|6545.9|6528.3|6526.5|0
1643223300000|2022-01-26 18:55:00|6544.3|6542.5|6529.8|6528|6544.7|6542.9|6528.1|6526.3|0
1643223600000|2022-01-26 19:00:00|6529.2|6527.4|6580.4|6578.6|6608.6|6606.8|6529.2|6527.4|0
1643223900000|2022-01-26 19:05:00|6580.3|6578.5|6584.1|6582.3|6614.2|6612.4|6579.9|6578.1|0
1643224200000|2022-01-26 19:10:00|6584|6582.2|6509.7|6507.9|6601.1|6599.3|6496.9|6495.1|0
1643224500000|2022-01-26 19:15:00|6509.2|6507.4|6520.9|6519.1|6533.5|6531.7|6498.8|6497|0
1643224800000|2022-01-26 19:20:00|6520.7|6518.9|6517.8|6516|6525.6|6523.8|6497.7|6495.9|0
1643225100000|2022-01-26 19:25:00|6518.9|6517.1|6554.1|6552.3|6563|6561.2|6517.5|6515.7|0
1643225400000|2022-01-26 19:30:00|6554.5|6552.7|6505.7|6503.9|6558.1|6556.3|6495.7|6493.9|0
1643225700000|2022-01-26 19:35:00|6506.3|6504.5|6555.3|6553.5|6573.8|6572|6493.4|6491.6|0
1643226000000|2022-01-26 19:40:00|6555.4|6553.6|6486.4|6484.6|6559.7|6557.9|6486.4|6484.6|0
1643226300000|2022-01-26 19:45:00|6486.2|6484.4|6422.5|6420.7|6490.2|6488.4|6411.3|6409.5|0
1643226600000|2022-01-26 19:50:00|6421.6|6419.8|6451.3|6449.5|6462.1|6460.3|6418.2|6416.4|0
1643226900000|2022-01-26 19:55:00|6451.2|6449.4|6438.3|6436.5|6451.2|6449.4|6427.9|6426.1|0
1643227200000|2022-01-26 20:00:00|6437.3|6435.5|6355.6|6353.8|6437.3|6435.5|6339.1|6337.3|0
1643227500000|2022-01-26 20:05:00|6354.7|6352.9|6297.6|6295.8|6359.6|6357.8|6297.4|6295.6|0
1643227800000|2022-01-26 20:10:00|6297.5|6295.7|6343.9|6342.1|6361.8|6360|6297|6295.2|0
1643228100000|2022-01-26 20:15:00|6344.2|6342.4|6331.2|6329.4|6360.3|6358.5|6325.5|6323.7|0
1643228400000|2022-01-26 20:20:00|6333.6|6331.8|6323.7|6321.9|6341.9|6340.1|6298.9|6297.1|0
1643228700000|2022-01-26 20:25:00|6323.2|6321.4|6394.5|6392.7|6398.1|6396.3|6311.9|6310.1|0
1643229000000|2022-01-26 20:30:00|6394|6392.2|6353.7|6351.9|6406.5|6404.7|6349.9|6348.1|0
1643229300000|2022-01-26 20:35:00|6353.3|6351.5|6355.9|6354.1|6371.5|6369.7|6333.6|6331.8|0
1643229600000|2022-01-26 20:40:00|6356.7|6354.9|6371.1|6369.3|6395.9|6394.1|6340.6|6338.8|0
1643229900000|2022-01-26 20:45:00|6371.4|6369.6|6365.5|6363.7|6389.9|6388.1|6347.5|6345.7|0
1643230200000|2022-01-26 20:50:00|6365.7|6363.9|6385.3|6383.5|6386.1|6384.3|6334.1|6332.3|0
1643230500000|2022-01-26 20:55:00|6384.7|6382.9|6376.7|6374.9|6389.9|6388.1|6353.5|6351.7|0
1643230800000|2022-01-26 21:00:00|6376.8|6375|6388.4|6385.4|6394.1|6391.1|6374.3|6371.3|0
1643231100000|2022-01-26 21:05:00|6388.6|6385.6|6336.1|6333.1|6391.2|6388.2|6328.7|6325.7|0
1643231400000|2022-01-26 21:10:00|6336.5|6333.5|6334.9|6331.9|6346.2|6343.2|6324.3|6321.3|0
1643231700000|2022-01-26 21:15:00|6334.7|6331.7|6359.4|6356.4|6361.3|6358.3|6332.1|6329.1|0
1643232000000|2022-01-26 21:20:00|6359.2|6356.2|6352.5|6349.5|6359.2|6356.2|6347.6|6344.6|0
1643232300000|2022-01-26 21:25:00|6352.4|6349.4|6357.4|6354.4|6360.4|6357.4|6350.2|6347.2|0
1643232600000|2022-01-26 21:30:00|6357.6|6354.6|6362.6|6359.6|6368.4|6365.4|6357.5|6354.5|0
1643232900000|2022-01-26 21:35:00|6363.1|6360.1|6350.7|6347.7|6363.7|6360.7|6349.4|6346.4|0
1643233200000|2022-01-26 21:40:00|6350.2|6347.2|6369.2|6366.2|6371|6368|6349.9|6346.9|0
1643233500000|2022-01-26 21:45:00|6369.5|6366.5|6390.7|6387.7|6396|6393|6368.5|6365.5|0
1643233800000|2022-01-26 21:50:00|6390.3|6387.3|6387.5|6384.5|6392.9|6389.9|6383|6380|0
1643234100000|2022-01-26 21:55:00|6387.6|6384.6|6389.1|6386.1|6390.3|6387.3|6385.1|6382.1|0
1643234400000|2022-01-26 22:00:00|6389.3|6386.3|6384.8|6381.8|6390.3|6387.3|6383.5|6380.5|0
1643234700000|2022-01-26 22:05:00|6384.3|6381.3|6413|6410|6413.2|6410.2|6383.8|6380.8|0
1643235000000|2022-01-26 22:10:00|6412.7|6409.7|6420.9|6417.9|6422.2|6419.2|6410.1|6407.1|0
1643235300000|2022-01-26 22:15:00|6420.7|6417.7|6426.4|6423.4|6429|6426|6418.9|6415.9|0
1643235600000|2022-01-26 22:20:00|6426.2|6423.2|6428.6|6425.6|6432.8|6429.8|6424.3|6421.3|0
1643235900000|2022-01-26 22:25:00|6428.8|6425.8|6429.8|6426.8|6431.8|6428.8|6425|6422|0
1643236200000|2022-01-26 22:30:00|6430.2|6427.2|6428.9|6425.9|6435.5|6432.5|6428.3|6425.3|0
1643236500000|2022-01-26 22:35:00|6429.1|6426.1|6454.4|6451.4|6454.4|6451.4|6428.6|6425.6|0
1643236800000|2022-01-26 22:40:00|6454.6|6451.6|6460.4|6457.4|6466.4|6463.4|6449.4|6446.4|0
1643237100000|2022-01-26 22:45:00|6462.1|6459.1|6451.9|6448.9|6464.7|6461.7|6451.6|6448.6|0
1643237400000|2022-01-26 22:50:00|6452.1|6449.1|6439.3|6436.3|6452.3|6449.3|6438.2|6435.2|0
1643237700000|2022-01-26 22:55:00|6439.4|6436.4|6422|6419|6442.2|6439.2|6422|6419|0
1643238000000|2022-01-26 23:00:00|6422.3|6419.3|6433|6430|6433.9|6430.9|6420.1|6417.1|0
1643238300000|2022-01-26 23:05:00|6433.3|6430.3|6442.3|6439.3|6442.6|6439.6|6428.8|6425.8|0
1643238600000|2022-01-26 23:10:00|6442.6|6439.6|6446.6|6443.6|6447.7|6444.7|6442.6|6439.6|0
1643238900000|2022-01-26 23:15:00|6447|6444|6450|6447|6450.6|6447.6|6445.9|6442.9|0
1643239200000|2022-01-26 23:20:00|6450.6|6447.6|6449.2|6446.2|6452.5|6449.5|6449.1|6446.1|0
1643239500000|2022-01-26 23:25:00|6449.1|6446.1|6449.2|6446.2|6451|6448|6447.2|6444.2|0
1643239800000|2022-01-26 23:30:00|6449.4|6446.4|6455.8|6452.8|6457.2|6454.2|6449.2|6446.2|0
1643240100000|2022-01-26 23:35:00|6455.7|6452.7|6454.1|6451.1|6457.8|6454.8|6453.5|6450.5|0
1643240400000|2022-01-26 23:40:00|6454.4|6451.4|6454.7|6451.7|6456|6453|6452.7|6449.7|0
1643240700000|2022-01-26 23:45:00|6454.3|6451.3|6454.9|6451.9|6456.9|6453.9|6453.6|6450.6|0
1643241000000|2022-01-26 23:50:00|6454.8|6451.8|6453.4|6450.4|6455.1|6452.1|6452.8|6449.8|0
1643241300000|2022-01-26 23:55:00|6453.1|6450.1|6451.8|6448.8|6453.9|6450.9|6451.2|6448.2|0
1643241600000|2022-01-27 00:00:00|6451.6|6448.6|6448.9|6445.9|6451.9|6448.9|6448.8|6445.8|0
1643241900000|2022-01-27 00:05:00|6448.8|6445.8|6445.1|6442.1|6449.8|6446.8|6444|6441|0
1643242200000|2022-01-27 00:10:00|6444.9|6441.9|6438.2|6435.2|6444.9|6441.9|6437.7|6434.7|0
1643242500000|2022-01-27 00:15:00|6438.6|6435.6|6431|6428|6440.8|6437.8|6430.8|6427.8|0
1643242800000|2022-01-27 00:20:00|6430.2|6427.2|6432|6429|6432.4|6429.4|6426.8|6423.8|0
1643243100000|2022-01-27 00:25:00|6432.6|6429.6|6429.1|6426.1|6433.7|6430.7|6428.9|6425.9|0
1643243400000|2022-01-27 00:30:00|6428.7|6425.7|6429.6|6426.6|6430.7|6427.7|6427.7|6424.7|0
1643243700000|2022-01-27 00:35:00|6429.5|6426.5|6427.4|6424.4|6430.1|6427.1|6425.9|6422.9|0
1643244000000|2022-01-27 00:40:00|6427.6|6424.6|6425.3|6422.3|6429|6426|6425|6422|0
1643244300000|2022-01-27 00:45:00|6425.5|6422.5|6423|6420|6425.8|6422.8|6422.8|6419.8|0
1643244600000|2022-01-27 00:50:00|6422.8|6419.8|6422|6419|6430.3|6427.3|6422|6419|0
1643244900000|2022-01-27 00:55:00|6421.9|6418.9|6413.8|6408.8|6422.4|6419.4|6411.5|6408.5|0
1643245200000|2022-01-27 01:00:00|6414|6409|6397.2|6392.2|6417.7|6412.7|6393.3|6388.3|0
1643245500000|2022-01-27 01:05:00|6396.5|6391.5|6383.1|6378.1|6400.6|6395.6|6375.9|6370.9|0
1643245800000|2022-01-27 01:10:00|6383.3|6378.3|6383.4|6378.4|6393.2|6388.2|6380.7|6375.7|0
1643246100000|2022-01-27 01:15:00|6383.8|6378.8|6361.8|6356.8|6387.2|6382.2|6352.9|6347.9|0
1643246400000|2022-01-27 01:20:00|6362.2|6357.2|6367|6362|6368.4|6363.4|6351.4|6346.4|0
1643246700000|2022-01-27 01:25:00|6367.3|6362.3|6363.9|6358.9|6373.8|6368.8|6363.6|6358.6|0
1643247000000|2022-01-27 01:30:00|6364|6359|6372|6367|6373.2|6368.2|6358.4|6353.4|0
1643247300000|2022-01-27 01:35:00|6371.9|6366.9|6364.3|6359.3|6377.8|6372.8|6363.9|6358.9|0
1643247600000|2022-01-27 01:40:00|6364.4|6359.4|6362.1|6357.1|6369.3|6364.3|6354.6|6349.6|0
1643247900000|2022-01-27 01:45:00|6362.2|6357.2|6357.4|6352.4|6364.5|6359.5|6353.2|6348.2|0
1643248200000|2022-01-27 01:50:00|6357.8|6352.8|6355.7|6350.7|6364.2|6359.2|6351.8|6346.8|0
1643248500000|2022-01-27 01:55:00|6355.8|6350.8|6341.7|6336.7|6356.5|6351.5|6335.7|6330.7|0
1643248800000|2022-01-27 02:00:00|6341.8|6336.8|6324.9|6319.9|6341.8|6336.8|6315.1|6310.1|0
1643249100000|2022-01-27 02:05:00|6325|6320|6306.1|6301.1|6328.8|6323.8|6304.7|6299.7|0
1643249400000|2022-01-27 02:10:00|6306|6301|6311.6|6306.6|6316.3|6311.3|6306|6301|0
1643249700000|2022-01-27 02:15:00|6311.5|6306.5|6310.1|6305.1|6314.3|6309.3|6307.3|6302.3|0
1643250000000|2022-01-27 02:20:00|6310.2|6305.2|6313|6308|6314.1|6309.1|6308.9|6303.9|0
1643250300000|2022-01-27 02:25:00|6313.1|6308.1|6301.3|6296.3|6314.4|6309.4|6297.7|6292.7|0
1643250600000|2022-01-27 02:30:00|6301.2|6296.2|6300.8|6295.8|6307.2|6302.2|6299.3|6294.3|0
1643250900000|2022-01-27 02:35:00|6300.7|6295.7|6322.4|6317.4|6324.5|6319.5|6299.9|6294.9|0
1643251200000|2022-01-27 02:40:00|6322.2|6317.2|6318.7|6313.7|6325.7|6320.7|6317.5|6312.5|0
1643251500000|2022-01-27 02:45:00|6319.5|6314.5|6331.2|6326.2|6335|6330|6319.5|6314.5|0
1643251800000|2022-01-27 02:50:00|6331.1|6326.1|6325.9|6320.9|6334|6329|6323.4|6318.4|0
1643252100000|2022-01-27 02:55:00|6326.4|6321.4|6317.8|6312.8|6326.5|6321.5|6315.9|6310.9|0
1643252400000|2022-01-27 03:00:00|6317.3|6312.3|6304.5|6299.5|6323.2|6318.2|6301.3|6296.3|0
1643252700000|2022-01-27 03:05:00|6304.7|6299.7|6315.5|6310.5|6317.1|6312.1|6301.7|6296.7|0
1643253000000|2022-01-27 03:10:00|6315.4|6310.4|6311.1|6306.1|6316.5|6311.5|6310.3|6305.3|0
1643253300000|2022-01-27 03:15:00|6311.2|6306.2|6329.5|6324.5|6330.7|6325.7|6309.8|6304.8|0
1643253600000|2022-01-27 03:20:00|6329.7|6324.7|6326.7|6321.7|6338.2|6333.2|6326.3|6321.3|0
1643253900000|2022-01-27 03:25:00|6326.5|6321.5|6325.6|6320.6|6327.5|6322.5|6322.2|6317.2|0
1643254200000|2022-01-27 03:30:00|6325.7|6320.7|6326.7|6321.7|6334.1|6329.1|6323.1|6318.1|0
1643254500000|2022-01-27 03:35:00|6326.4|6321.4|6310|6305|6327.1|6322.1|6305.6|6300.6|0
1643254800000|2022-01-27 03:40:00|6309.7|6304.7|6288.9|6283.9|6310.2|6305.2|6279.8|6274.8|0
1643255100000|2022-01-27 03:45:00|6289.1|6284.1|6286|6281|6292.6|6287.6|6275.1|6270.1|0
1643255400000|2022-01-27 03:50:00|6286.2|6281.2|6290.4|6285.4|6297.8|6292.8|6285|6280|0
1643255700000|2022-01-27 03:55:00|6290.3|6285.3|6292.8|6287.8|6294.6|6289.6|6281|6276|0
1643256000000|2022-01-27 04:00:00|6291.9|6286.9|6291.2|6286.2|6297.7|6292.7|6288.5|6283.5|0
1643256300000|2022-01-27 04:05:00|6291.1|6286.1|6292.4|6287.4|6294.5|6289.5|6288.4|6283.4|0
1643256600000|2022-01-27 04:10:00|6292.3|6287.3|6295|6290|6296.8|6291.8|6288.7|6283.7|0
1643256900000|2022-01-27 04:15:00|6294.8|6289.8|6307.3|6302.3|6307.7|6302.7|6288.6|6283.6|0
1643257200000|2022-01-27 04:20:00|6306.6|6301.6|6304|6299|6309|6304|6301.9|6296.9|0
1643257500000|2022-01-27 04:25:00|6303.1|6298.1|6312|6307|6315.4|6310.4|6302.2|6297.2|0
1643257800000|2022-01-27 04:30:00|6312.4|6307.4|6316.4|6311.4|6319.9|6314.9|6310.7|6305.7|0
1643258100000|2022-01-27 04:35:00|6316.3|6311.3|6316.2|6311.2|6318.5|6313.5|6313.9|6308.9|0
1643258400000|2022-01-27 04:40:00|6315.9|6310.9|6309.5|6304.5|6317|6312|6307.6|6302.6|0
1643258700000|2022-01-27 04:45:00|6309.8|6304.8|6309.9|6304.9|6312.2|6307.2|6307.8|6302.8|0
1643259000000|2022-01-27 04:50:00|6310|6305|6312.5|6307.5|6315.4|6310.4|6309.2|6304.2|0
1643259300000|2022-01-27 04:55:00|6312.8|6307.8|6314.1|6309.1|6315.3|6310.3|6311.1|6306.1|0
1643259600000|2022-01-27 05:00:00|6314|6309|6330.4|6325.4|6330.5|6325.5|6311.8|6306.8|0
1643259900000|2022-01-27 05:05:00|6330.5|6325.5|6320.3|6315.3|6332.2|6327.2|6319.4|6314.4|0
1643260200000|2022-01-27 05:10:00|6320.5|6315.5|6310.3|6305.3|6321.4|6316.4|6309.9|6304.9|0
1643260500000|2022-01-27 05:15:00|6310.2|6305.2|6291|6286|6311.4|6306.4|6289.9|6284.9|0
1643260800000|2022-01-27 05:20:00|6290.9|6285.9|6289.8|6284.8|6295.6|6290.6|6289.3|6284.3|0
1643261100000|2022-01-27 05:25:00|6290|6285|6300.2|6295.2|6303.1|6298.1|6288.9|6283.9|0
1643261400000|2022-01-27 05:30:00|6299.9|6294.9|6312.3|6307.3|6315.9|6310.9|6299.1|6294.1|0
1643261700000|2022-01-27 05:35:00|6312.5|6307.5|6313.5|6308.5|6317.1|6312.1|6308.7|6303.7|0
1643262000000|2022-01-27 05:40:00|6313.6|6308.6|6316.8|6311.8|6319.4|6314.4|6306.2|6301.2|0
1643262300000|2022-01-27 05:45:00|6316.9|6311.9|6313.3|6308.3|6316.9|6311.9|6308.8|6303.8|0
1643262600000|2022-01-27 05:50:00|6313.2|6308.2|6308.2|6303.2|6315.8|6310.8|6303.3|6298.3|0
1643262900000|2022-01-27 05:55:00|6308.1|6303.1|6310.3|6305.3|6312.7|6307.7|6304|6299|0
1643263200000|2022-01-27 06:00:00|6310.5|6305.5|6308.9|6303.9|6317.4|6312.4|6304.5|6299.5|0
1643263500000|2022-01-27 06:05:00|6308.8|6303.8|6321|6316|6321.4|6316.4|6304.3|6299.3|0
1643263800000|2022-01-27 06:10:00|6321.1|6316.1|6325.5|6320.5|6331.5|6326.5|6321|6316|0
1643264100000|2022-01-27 06:15:00|6326.1|6321.1|6318.4|6313.4|6327|6322|6316.3|6311.3|0
1643264400000|2022-01-27 06:20:00|6318.3|6313.3|6308.9|6303.9|6320.9|6315.9|6308|6303|0
1643264700000|2022-01-27 06:25:00|6308.2|6303.2|6303.3|6298.3|6310.9|6305.9|6296.9|6291.9|0
1643265000000|2022-01-27 06:30:00|6303.1|6298.1|6297.5|6292.5|6303.6|6298.6|6293.7|6288.7|0
1643265300000|2022-01-27 06:35:00|6297.4|6292.4|6302.2|6297.2|6306.9|6301.9|6293.7|6288.7|0
1643265600000|2022-01-27 06:40:00|6302.1|6297.1|6299.6|6294.6|6305.9|6300.9|6294.8|6289.8|0
1643265900000|2022-01-27 06:45:00|6299.7|6294.7|6287.9|6282.9|6300.6|6295.6|6287.8|6282.8|0
1643266200000|2022-01-27 06:50:00|6288|6283|6301.5|6296.5|6302|6297|6288|6283|0
1643266500000|2022-01-27 06:55:00|6302.1|6297.1|6285.8|6280.8|6303.1|6298.1|6280.3|6275.3|0
1643266800000|2022-01-27 07:00:00|6285.9|6280.9|6294.6|6289.6|6294.8|6289.8|6283.5|6278.5|0
1643267100000|2022-01-27 07:05:00|6294.5|6289.5|6286.2|6281.2|6301.2|6296.2|6285.8|6280.8|0
1643267400000|2022-01-27 07:10:00|6286.3|6281.3|6300.8|6295.8|6308.7|6303.7|6284.4|6279.4|0
1643267700000|2022-01-27 07:15:00|6300.9|6295.9|6304.5|6299.5|6309.8|6304.8|6298.4|6293.4|0
1643268000000|2022-01-27 07:20:00|6304.4|6299.4|6297.6|6292.6|6307.6|6302.6|6297.4|6292.4|0
1643268300000|2022-01-27 07:25:00|6297.5|6292.5|6302.4|6297.4|6310.1|6305.1|6293.1|6288.1|0
1643268600000|2022-01-27 07:30:00|6302.6|6297.6|6310.2|6305.2|6320.4|6315.4|6299|6294|0
1643268900000|2022-01-27 07:35:00|6310.3|6305.3|6316|6311|6318.5|6313.5|6308.6|6303.6|0
1643269200000|2022-01-27 07:40:00|6316.2|6311.2|6322.7|6317.7|6323.7|6318.7|6316.2|6311.2|0
1643269500000|2022-01-27 07:45:00|6322.9|6317.9|6315.8|6310.8|6325.8|6320.8|6309.3|6304.3|0
1643269800000|2022-01-27 07:50:00|6315.7|6310.7|6321.9|6316.9|6322.7|6317.7|6312.9|6307.9|0
1643270100000|2022-01-27 07:55:00|6321.8|6316.8|6307.1|6302.1|6323.8|6318.8|6304.2|6299.2|0
1643270400000|2022-01-27 08:00:00|6307.4|6302.4|6319.5|6314.5|6322.1|6317.1|6306.5|6301.5|0
1643270700000|2022-01-27 08:05:00|6319.3|6314.3|6316.9|6311.9|6327.2|6322.2|6312.8|6307.8|0
1643271000000|2022-01-27 08:10:00|6317.2|6312.2|6346.7|6341.7|6349.1|6344.1|6312.6|6307.6|0
1643271300000|2022-01-27 08:15:00|6346.6|6341.6|6373.8|6368.8|6374.4|6369.4|6342.4|6337.4|0
1643271600000|2022-01-27 08:20:00|6374.1|6369.1|6361.7|6356.7|6379.4|6374.4|6359.2|6354.2|0
1643271900000|2022-01-27 08:25:00|6361.8|6356.8|6358.4|6353.4|6362.9|6357.9|6352.2|6347.2|0
1643272200000|2022-01-27 08:30:00|6358.9|6353.9|6350.6|6345.6|6360.6|6355.6|6343|6338|0
1643272500000|2022-01-27 08:35:00|6350.2|6345.2|6350.4|6345.4|6361.7|6356.7|6348.4|6343.4|0
1643272800000|2022-01-27 08:40:00|6350.7|6345.7|6362.7|6357.7|6364.3|6359.3|6350|6345|0
1643273100000|2022-01-27 08:45:00|6362.6|6357.6|6362.3|6357.3|6377.6|6372.6|6356.2|6351.2|0
1643273400000|2022-01-27 08:50:00|6362.7|6357.7|6370.5|6365.5|6371.1|6366.1|6361.5|6356.5|0
1643273700000|2022-01-27 08:55:00|6370.4|6365.4|6376.7|6371.7|6377.5|6372.5|6368.9|6363.9|0
1643274000000|2022-01-27 09:00:00|6376.4|6371.4|6393.3|6390.3|6422.5|6419.5|6374.6|6369.6|0
1643274300000|2022-01-27 09:05:00|6392.1|6389.1|6381.7|6378.7|6395.6|6392.6|6381.3|6378.3|0
1643274600000|2022-01-27 09:10:00|6381.6|6378.6|6385.7|6382.7|6390.1|6387.1|6374.4|6371.4|0
1643274900000|2022-01-27 09:15:00|6385.6|6382.6|6388.5|6385.5|6389.3|6386.3|6380.2|6377.2|0
1643275200000|2022-01-27 09:20:00|6388.6|6385.6|6400|6397|6400.3|6397.3|6384|6381|0
1643275500000|2022-01-27 09:25:00|6399.9|6396.9|6406.9|6403.9|6412.7|6409.7|6399.6|6396.6|0
1643275800000|2022-01-27 09:30:00|6405.9|6402.9|6399.6|6396.6|6407.3|6404.3|6398.3|6395.3|0
1643276100000|2022-01-27 09:35:00|6399.3|6396.3|6403.9|6400.9|6405.5|6402.5|6398.3|6395.3|0
1643276400000|2022-01-27 09:40:00|6403.7|6400.7|6409.9|6406.9|6411.8|6408.8|6402.2|6399.2|0
1643276700000|2022-01-27 09:45:00|6409|6406|6426.3|6423.3|6427.5|6424.5|6408.6|6405.6|0
1643277000000|2022-01-27 09:50:00|6426.6|6423.6|6439.1|6436.1|6440.1|6437.1|6421.3|6418.3|0
1643277300000|2022-01-27 09:55:00|6439.2|6436.2|6425.9|6422.9|6439.2|6436.2|6425.9|6422.9|0
1643277600000|2022-01-27 10:00:00|6427.2|6424.2|6438|6435|6441.6|6438.6|6425|6422|0
1643277900000|2022-01-27 10:05:00|6437.8|6434.8|6435.1|6432.1|6443.9|6440.9|6434.1|6431.1|0
1643278200000|2022-01-27 10:10:00|6435|6432|6422|6419|6445.3|6442.3|6421|6418|0
1643278500000|2022-01-27 10:15:00|6422.4|6419.4|6415.8|6412.8|6431.9|6428.9|6414.7|6411.7|0
1643278800000|2022-01-27 10:20:00|6415.5|6412.5|6419.3|6416.3|6426.7|6423.7|6413.7|6410.7|0
1643279100000|2022-01-27 10:25:00|6419.2|6416.2|6426.1|6423.1|6428.4|6425.4|6418.6|6415.6|0
1643279400000|2022-01-27 10:30:00|6426.4|6423.4|6419.4|6416.4|6426.4|6423.4|6416.7|6413.7|0
1643279700000|2022-01-27 10:35:00|6419.5|6416.5|6427.5|6424.5|6429.8|6426.8|6417|6414|0
1643280000000|2022-01-27 10:40:00|6427.6|6424.6|6418.2|6415.2|6438|6435|6417.9|6414.9|0
1643280300000|2022-01-27 10:45:00|6418.3|6415.3|6411.3|6408.3|6432.5|6429.5|6410.9|6407.9|0
1643280600000|2022-01-27 10:50:00|6410.5|6407.5|6389.3|6386.3|6410.7|6407.7|6389.3|6386.3|0
1643280900000|2022-01-27 10:55:00|6389.1|6386.1|6378.5|6375.5|6396.7|6393.7|6371.9|6368.9|0
1643281200000|2022-01-27 11:00:00|6379|6376|6391.6|6388.6|6396.6|6393.6|6377.6|6374.6|0
1643281500000|2022-01-27 11:05:00|6391.7|6388.7|6391.5|6388.5|6408.2|6405.2|6390.4|6387.4|0
1643281800000|2022-01-27 11:10:00|6394.4|6391.4|6401.4|6398.4|6411.6|6408.6|6391.3|6388.3|0
1643282100000|2022-01-27 11:15:00|6399.8|6396.8|6402.7|6399.7|6408.3|6405.3|6399.8|6396.8|0
1643282400000|2022-01-27 11:20:00|6404.2|6401.2|6399.6|6396.6|6411.1|6408.1|6396.4|6393.4|0
1643282700000|2022-01-27 11:25:00|6400.6|6397.6|6415.4|6412.4|6417.4|6414.4|6398.7|6395.7|0
1643283000000|2022-01-27 11:30:00|6415.2|6412.2|6412.2|6409.2|6424.9|6421.9|6409.8|6406.8|0
1643283300000|2022-01-27 11:35:00|6412.5|6409.5|6401.6|6398.6|6416.9|6413.9|6399.5|6396.5|0
1643283600000|2022-01-27 11:40:00|6410.5|6407.5|6403.8|6400.8|6418.4|6415.4|6399.9|6396.9|0
1643283900000|2022-01-27 11:45:00|6403.4|6400.4|6404.3|6401.3|6416.6|6413.6|6396|6393|0
1643284200000|2022-01-27 11:50:00|6404.4|6401.4|6414.2|6411.2|6426.1|6423.1|6404.4|6401.4|0
1643284500000|2022-01-27 11:55:00|6414|6411|6424.8|6421.8|6430.9|6427.9|6412.9|6409.9|0
1643284800000|2022-01-27 12:00:00|6423.3|6420.3|6416.4|6413.4|6430.4|6427.4|6414.9|6411.9|0
1643285100000|2022-01-27 12:05:00|6415.8|6412.8|6416|6413|6416.1|6413.1|6412.1|6409.1|0
1643285400000|2022-01-27 12:10:00|6416.2|6413.2|6433.6|6430.6|6434.2|6431.2|6416.2|6413.2|0
1643285700000|2022-01-27 12:15:00|6434.8|6431.8|6423.4|6420.4|6435.6|6432.6|6423.4|6420.4|0
1643286000000|2022-01-27 12:20:00|6423|6420|6411.6|6408.6|6425.1|6422.1|6411.5|6408.5|0
1643286300000|2022-01-27 12:25:00|6411.4|6408.4|6415.4|6412.4|6416.8|6413.8|6409.6|6406.6|0
1643286600000|2022-01-27 12:30:00|6415.1|6412.1|6406.9|6403.9|6417.9|6414.9|6405.6|6402.6|0
1643286900000|2022-01-27 12:35:00|6406.7|6403.7|6410.9|6407.9|6414.4|6411.4|6404.5|6401.5|0
1643287200000|2022-01-27 12:40:00|6410.4|6407.4|6412.7|6409.7|6415.4|6412.4|6410.2|6407.2|0
1643287500000|2022-01-27 12:45:00|6412.5|6409.5|6422.2|6419.2|6425|6422|6412.5|6409.5|0
1643287800000|2022-01-27 12:50:00|6421.5|6418.5|6435.3|6432.3|6438.1|6435.1|6420.4|6417.4|0
1643288100000|2022-01-27 12:55:00|6435.5|6432.5|6430.8|6427.8|6440.2|6437.2|6430.5|6427.5|0
1643288400000|2022-01-27 13:00:00|6431.5|6428.5|6428.7|6425.7|6435.6|6432.6|6426.9|6423.9|0
1643288700000|2022-01-27 13:05:00|6429|6426|6443.4|6440.4|6443.5|6440.5|6429|6426|0
1643289000000|2022-01-27 13:10:00|6443.7|6440.7|6440.8|6437.8|6444.4|6441.4|6440.7|6437.7|0
1643289300000|2022-01-27 13:15:00|6440.9|6437.9|6444.2|6441.2|6444.4|6441.4|6439.4|6436.4|0
1643289600000|2022-01-27 13:20:00|6444.6|6441.6|6443.8|6440.8|6445.8|6442.8|6441.4|6438.4|0
1643289900000|2022-01-27 13:25:00|6444.3|6441.3|6444.7|6441.7|6448.6|6445.6|6443.9|6440.9|0
1643290200000|2022-01-27 13:30:00|6444.9|6441.9|6439.1|6436.1|6449.3|6446.3|6436.7|6433.7|0
1643290500000|2022-01-27 13:35:00|6438.9|6435.9|6436.5|6433.5|6439.1|6436.1|6426.4|6423.4|0
1643290800000|2022-01-27 13:40:00|6436.4|6433.4|6448.7|6445.7|6450.3|6447.3|6435.6|6432.6|0
1643291100000|2022-01-27 13:45:00|6448.6|6445.6|6456.1|6453.1|6456.1|6453.1|6448.4|6445.4|0
1643291400000|2022-01-27 13:50:00|6456.2|6453.2|6465.8|6462.8|6466.1|6463.1|6454.8|6451.8|0
1643291700000|2022-01-27 13:55:00|6465.7|6462.7|6464.9|6461.9|6465.7|6462.7|6462.5|6459.5|0
1643292000000|2022-01-27 14:00:00|6464.5|6461.5|6477.8|6474.8|6478|6475|6463.9|6460.9|0
1643292300000|2022-01-27 14:05:00|6477.7|6474.7|6477|6474|6481.2|6478.2|6476.1|6473.1|0
1643292600000|2022-01-27 14:10:00|6477.2|6474.2|6479|6476|6479.8|6476.8|6474.9|6471.9|0
1643292900000|2022-01-27 14:15:00|6478.7|6475.7|6477.2|6474.2|6480|6477|6475.6|6472.6|0
1643293200000|2022-01-27 14:20:00|6477.5|6474.5|6470.9|6467.9|6478.2|6475.2|6469.4|6466.4|0
1643293500000|2022-01-27 14:25:00|6476.7|6473.7|6471.9|6468.9|6482.7|6479.7|6467.8|6464.8|0
1643293800000|2022-01-27 14:30:00|6474.1|6471.1|6416.7|6414.9|6477.8|6474.8|6414.8|6413|0
1643294100000|2022-01-27 14:35:00|6415.3|6413.5|6394.2|6392.4|6426.1|6424.3|6382.9|6381.1|0
1643294400000|2022-01-27 14:40:00|6394.7|6392.9|6428.7|6426.9|6432.8|6431|6394|6392.2|0
1643294700000|2022-01-27 14:45:00|6428.6|6426.8|6457.2|6455.4|6464.5|6462.7|6417.8|6416|0
1643295000000|2022-01-27 14:50:00|6457.1|6455.3|6472.3|6470.5|6478.4|6476.6|6441.5|6439.7|0
1643295300000|2022-01-27 14:55:00|6472.1|6470.3|6451.8|6450|6483.5|6481.7|6434.5|6432.7|0
1643295600000|2022-01-27 15:00:00|6453.4|6451.6|6470.3|6468.5|6470.3|6468.5|6418.8|6417|0
1643295900000|2022-01-27 15:05:00|6469.6|6467.8|6474.1|6472.3|6483.6|6481.8|6460.7|6458.9|0
1643296200000|2022-01-27 15:10:00|6474.5|6472.7|6493.1|6491.3|6495.5|6493.7|6462.7|6460.9|0
1643296500000|2022-01-27 15:15:00|6493|6491.2|6455.5|6453.7|6495.7|6493.9|6453.2|6451.4|0
1643296800000|2022-01-27 15:20:00|6455.7|6453.9|6440.9|6439.1|6465.4|6463.6|6439.8|6438|0
1643297100000|2022-01-27 15:25:00|6442.6|6440.8|6406.9|6405.1|6448.9|6447.1|6406.9|6405.1|0
1643297400000|2022-01-27 15:30:00|6407|6405.2|6397|6395.2|6411.5|6409.7|6377.2|6375.4|0
1643297700000|2022-01-27 15:35:00|6396.1|6394.3|6358.2|6356.4|6396.6|6394.8|6355.6|6353.8|0
1643298000000|2022-01-27 15:40:00|6361.7|6359.9|6391.8|6390|6394.1|6392.3|6360.5|6358.7|0
1643298300000|2022-01-27 15:45:00|6392.9|6391.1|6375.9|6374.1|6401.1|6399.3|6366.5|6364.7|0
1643298600000|2022-01-27 15:50:00|6374.5|6372.7|6377.2|6375.4|6385.1|6383.3|6365.2|6363.4|0
1643298900000|2022-01-27 15:55:00|6377.1|6375.3|6408.3|6406.5|6416.8|6415|6377.1|6375.3|0
1643299200000|2022-01-27 16:00:00|6408|6406.2|6426.7|6424.9|6438.1|6436.3|6408|6406.2|0
1643299500000|2022-01-27 16:05:00|6425.8|6424|6408.6|6406.8|6438.5|6436.7|6401.7|6399.9|0
1643299800000|2022-01-27 16:10:00|6411.1|6409.3|6436|6434.2|6438.4|6436.6|6408.8|6407|0
1643300100000|2022-01-27 16:15:00|6436.8|6435|6418.4|6416.6|6436.8|6435|6405.3|6403.5|0
1643300400000|2022-01-27 16:20:00|6417.8|6416|6412.6|6410.8|6432.4|6430.6|6410.1|6408.3|0
1643300700000|2022-01-27 16:25:00|6412.9|6411.1|6406.9|6405.1|6414.2|6412.4|6391.5|6389.7|0
1643301000000|2022-01-27 16:30:00|6407.1|6405.3|6438.7|6436.9|6439.5|6437.7|6400.1|6398.3|0
1643301300000|2022-01-27 16:35:00|6438.5|6436.7|6427.3|6425.5|6444.2|6442.4|6424.3|6422.5|0
1643301600000|2022-01-27 16:40:00|6426.9|6425.1|6442.4|6440.6|6451.4|6449.6|6426|6424.2|0
1643301900000|2022-01-27 16:45:00|6442.3|6440.5|6429.6|6427.8|6448|6446.2|6428.2|6426.4|0
1643302200000|2022-01-27 16:50:00|6429.7|6427.9|6437.3|6435.5|6440.7|6438.9|6421|6419.2|0
1643302500000|2022-01-27 16:55:00|6437.7|6435.9|6424.2|6422.4|6439.7|6437.9|6421.3|6419.5|0
1643302800000|2022-01-27 17:00:00|6424.3|6422.5|6422.5|6420.7|6425.8|6424|6406.6|6404.8|0
1643303100000|2022-01-27 17:05:00|6421.2|6419.4|6398.1|6396.3|6421.2|6419.4|6391.7|6389.9|0
1643303400000|2022-01-27 17:10:00|6400.9|6399.1|6394.1|6392.3|6401.9|6400.1|6382|6380.2|0
1643303700000|2022-01-27 17:15:00|6394.5|6392.7|6368|6366.2|6394.5|6392.7|6361.1|6359.3|0
1643304000000|2022-01-27 17:20:00|6367.7|6365.9|6360|6358.2|6368.6|6366.8|6354.7|6352.9|0
1643304300000|2022-01-27 17:25:00|6360.2|6358.4|6360.3|6358.5|6373|6371.2|6353.8|6352|0
1643304600000|2022-01-27 17:30:00|6359.6|6357.8|6352.5|6350.7|6366.2|6364.4|6344.4|6342.6|0
1643304900000|2022-01-27 17:35:00|6352.9|6351.1|6349.9|6348.1|6356.6|6354.8|6337.3|6335.5|0
1643305200000|2022-01-27 17:40:00|6348.7|6346.9|6348.8|6347|6359.6|6357.8|6341.9|6340.1|0
1643305500000|2022-01-27 17:45:00|6348.2|6346.4|6336.2|6334.4|6348.2|6346.4|6330.7|6328.9|0
1643305800000|2022-01-27 17:50:00|6337.4|6335.6|6356.4|6354.6|6358.4|6356.6|6337.4|6335.6|0
1643306100000|2022-01-27 17:55:00|6355|6353.2|6359.8|6358|6375.2|6373.4|6354.6|6352.8|0
1643306400000|2022-01-27 18:00:00|6358.3|6356.5|6340.3|6338.5|6371.9|6370.1|6338.1|6336.3|0
1643306700000|2022-01-27 18:05:00|6338.8|6337|6329.5|6327.7|6341|6339.2|6319.2|6317.4|0
1643307000000|2022-01-27 18:10:00|6330.5|6328.7|6324.4|6322.6|6331.7|6329.9|6313|6311.2|0
1643307300000|2022-01-27 18:15:00|6322.5|6320.7|6312.3|6310.5|6340.8|6339|6308|6306.2|0
1643307600000|2022-01-27 18:20:00|6313|6311.2|6297.8|6296|6316.8|6315|6294.5|6292.7|0
1643307900000|2022-01-27 18:25:00|6297.7|6295.9|6291.2|6289.4|6308.1|6306.3|6288.3|6286.5|0
1643308200000|2022-01-27 18:30:00|6291.4|6289.6|6311.9|6310.1|6312.8|6311|6290.1|6288.3|0
1643308500000|2022-01-27 18:35:00|6312.3|6310.5|6298.3|6296.5|6329.2|6327.4|6296.4|6294.6|0
1643308800000|2022-01-27 18:40:00|6298|6296.2|6310.1|6308.3|6312.4|6310.6|6290.9|6289.1|0
1643309100000|2022-01-27 18:45:00|6310.2|6308.4|6323.6|6321.8|6326.1|6324.3|6301|6299.2|0
1643309400000|2022-01-27 18:50:00|6323.3|6321.5|6309.9|6308.1|6326.8|6325|6303|6301.2|0
1643309700000|2022-01-27 18:55:00|6309.8|6308|6331.4|6329.6|6343.3|6341.5|6306|6304.2|0
1643310000000|2022-01-27 19:00:00|6330|6328.2|6355.9|6354.1|6364.7|6362.9|6329.8|6328|0
1643310300000|2022-01-27 19:05:00|6355.5|6353.7|6353|6351.2|6369.8|6368|6342.6|6340.8|0
1643310600000|2022-01-27 19:10:00|6350.6|6348.8|6346.7|6344.9|6361.3|6359.5|6346.3|6344.5|0
1643310900000|2022-01-27 19:15:00|6346.5|6344.7|6341.1|6339.3|6349.5|6347.7|6331.5|6329.7|0
1643311200000|2022-01-27 19:20:00|6341.2|6339.4|6311.2|6309.4|6341.3|6339.5|6309.8|6308|0
1643311500000|2022-01-27 19:25:00|6310.8|6309|6310.5|6308.7|6315.9|6314.1|6303.7|6301.9|0
1643311800000|2022-01-27 19:30:00|6310.1|6308.3|6292.6|6290.8|6324.1|6322.3|6286.8|6285|0
1643312100000|2022-01-27 19:35:00|6292.8|6291|6306.2|6304.4|6310.3|6308.5|6291.3|6289.5|0
1643312400000|2022-01-27 19:40:00|6306|6304.2|6320.4|6318.6|6332.3|6330.5|6303.7|6301.9|0
1643312700000|2022-01-27 19:45:00|6322.7|6320.9|6320.1|6318.3|6338.4|6336.6|6308.9|6307.1|0
1643313000000|2022-01-27 19:50:00|6319.4|6317.6|6299.9|6298.1|6319.4|6317.6|6298.7|6296.9|0
1643313300000|2022-01-27 19:55:00|6300.1|6298.3|6310.1|6308.3|6318.4|6316.6|6290.4|6288.6|0
1643313600000|2022-01-27 20:00:00|6310|6308.2|6309.8|6308|6326.2|6324.4|6304.7|6302.9|0
1643313900000|2022-01-27 20:05:00|6309.5|6307.7|6306.4|6304.6|6331.9|6330.1|6303.2|6301.4|0
1643314200000|2022-01-27 20:10:00|6306.1|6304.3|6295.6|6293.8|6310.1|6308.3|6293.2|6291.4|0
1643314500000|2022-01-27 20:15:00|6296.4|6294.6|6297.5|6295.7|6297.7|6295.9|6280.1|6278.3|0
1643314800000|2022-01-27 20:20:00|6298.3|6296.5|6285.6|6283.8|6306|6304.2|6273.5|6271.7|0
1643315100000|2022-01-27 20:25:00|6285.2|6283.4|6293.9|6292.1|6299.6|6297.8|6282|6280.2|0
1643315400000|2022-01-27 20:30:00|6294.1|6292.3|6285.4|6283.6|6306.1|6304.3|6283.1|6281.3|0
1643315700000|2022-01-27 20:35:00|6285.5|6283.7|6283.8|6282|6294|6292.2|6277.2|6275.4|0
1643316000000|2022-01-27 20:40:00|6283.3|6281.5|6311.3|6309.5|6325.5|6323.7|6281|6279.2|0
1643316300000|2022-01-27 20:45:00|6315.5|6313.7|6314.5|6312.7|6336.2|6334.4|6304.6|6302.8|0
1643316600000|2022-01-27 20:50:00|6311.1|6309.3|6291.1|6289.3|6311.1|6309.3|6288.3|6286.5|0
1643316900000|2022-01-27 20:55:00|6292|6290.2|6279.6|6277.8|6296.6|6294.8|6277.7|6275.9|0
1643317200000|2022-01-27 21:00:00|6280.2|6277.2|6266|6263|6284|6281|6264.3|6261.3|0
1643317500000|2022-01-27 21:05:00|6266.2|6263.2|6272.3|6269.3|6273|6270|6266.2|6263.2|0
1643317800000|2022-01-27 21:10:00|6272.2|6269.2|6278.8|6275.8|6279.2|6276.2|6267.8|6264.8|0
1643318100000|2022-01-27 21:15:00|6279|6276|6279.1|6276.1|6279.7|6276.7|6276.6|6273.6|0
1643318400000|2022-01-27 21:20:00|6279.6|6276.6|6273.1|6270.1|6280.1|6277.1|6272.9|6269.9|0
1643318700000|2022-01-27 21:25:00|6273|6270|6270.5|6267.5|6275.1|6272.1|6269.1|6266.1|0
1643319000000|2022-01-27 21:30:00|6274.2|6271.2|6302.1|6299.1|6315.1|6312.1|6267.8|6264.8|0
1643319300000|2022-01-27 21:35:00|6301.8|6298.8|6311.9|6308.9|6311.9|6308.9|6292.7|6289.7|0
1643319600000|2022-01-27 21:40:00|6311.6|6308.6|6329.9|6326.9|6331.7|6328.7|6311.6|6308.6|0
1643319900000|2022-01-27 21:45:00|6329.5|6326.5|6328.3|6325.3|6335.5|6332.5|6327.8|6324.8|0
1643320200000|2022-01-27 21:50:00|6328.4|6325.4|6329.9|6326.9|6331.7|6328.7|6325.2|6322.2|0
1643320500000|2022-01-27 21:55:00|6329.8|6326.8|6339.7|6336.7|6339.7|6336.7|6327.7|6324.7|0
1643320800000|2022-01-27 22:00:00|6339.2|6336.2|6369.4|6366.4|6370.7|6367.7|6339.2|6336.2|0
1643321100000|2022-01-27 22:05:00|6369.1|6366.1|6368.4|6365.4|6377.1|6374.1|6366|6363|0
1643321400000|2022-01-27 22:10:00|6368.9|6365.9|6360|6357|6369.3|6366.3|6359.1|6356.1|0
1643321700000|2022-01-27 22:15:00|6359.8|6356.8|6355.3|6352.3|6361.3|6358.3|6352|6349|0
1643322000000|2022-01-27 22:20:00|6355|6352|6345.6|6342.6|6357.2|6354.2|6340.8|6337.8|0
1643322300000|2022-01-27 22:25:00|6345.7|6342.7|6337|6334|6350.1|6347.1|6337|6334|0
1643322600000|2022-01-27 22:30:00|6337.3|6334.3|6332.6|6329.6|6338|6335|6326.4|6323.4|0
1643322900000|2022-01-27 22:35:00|6332.5|6329.5|6334.4|6331.4|6336.9|6333.9|6332.3|6329.3|0
1643323200000|2022-01-27 22:40:00|6333.8|6330.8|6345.8|6342.8|6345.9|6342.9|6333.6|6330.6|0
1643323500000|2022-01-27 22:45:00|6346|6343|6356.9|6353.9|6357|6354|6345.9|6342.9|0
1643323800000|2022-01-27 22:50:00|6357.1|6354.1|6366|6363|6366.5|6363.5|6356.7|6353.7|0
1643324100000|2022-01-27 22:55:00|6365.9|6362.9|6366.9|6363.9|6367.6|6364.6|6363.8|6360.8|0
1643324400000|2022-01-27 23:00:00|6366.7|6363.7|6363.2|6360.2|6370.9|6367.9|6360.7|6357.7|0
1643324700000|2022-01-27 23:05:00|6363.3|6360.3|6365.7|6362.7|6368.2|6365.2|6362.3|6359.3|0
1643325000000|2022-01-27 23:10:00|6365.6|6362.6|6368.1|6365.1|6371.7|6368.7|6365.4|6362.4|0
1643325300000|2022-01-27 23:15:00|6369.3|6366.3|6357.1|6354.1|6369.3|6366.3|6357|6354|0
1643325600000|2022-01-27 23:20:00|6357|6354|6358.1|6355.1|6359.3|6356.3|6356.3|6353.3|0
1643325900000|2022-01-27 23:25:00|6358|6355|6357|6354|6359.3|6356.3|6356.6|6353.6|0
1643326200000|2022-01-27 23:30:00|6356.9|6353.9|6354.3|6351.3|6356.9|6353.9|6354.3|6351.3|0
1643326500000|2022-01-27 23:35:00|6354.4|6351.4|6357.8|6354.8|6359.2|6356.2|6354|6351|0
1643326800000|2022-01-27 23:40:00|6357.6|6354.6|6351.8|6348.8|6358|6355|6351.5|6348.5|0
1643327100000|2022-01-27 23:45:00|6352.1|6349.1|6351.8|6348.8|6352.9|6349.9|6348.8|6345.8|0
1643327400000|2022-01-27 23:50:00|6351.9|6348.9|6350.7|6347.7|6352.2|6349.2|6348.7|6345.7|0
1643327700000|2022-01-27 23:55:00|6350.9|6347.9|6343.3|6340.3|6351|6348|6342.3|6339.3|0
1643328000000|2022-01-28 00:00:00|6343.1|6340.1|6339.4|6336.4|6343.7|6340.7|6336.3|6333.3|0
1643328300000|2022-01-28 00:05:00|6339.5|6336.5|6334.7|6331.7|6339.6|6336.6|6334.7|6331.7|0
1643328600000|2022-01-28 00:10:00|6335.1|6332.1|6338.1|6335.1|6338.1|6335.1|6333.9|6330.9|0
1643328900000|2022-01-28 00:15:00|6338.3|6335.3|6338.8|6335.8|6340.8|6337.8|6338|6335|0
1643329200000|2022-01-28 00:20:00|6339|6336|6340.4|6337.4|6341.2|6338.2|6338.7|6335.7|0
1643329500000|2022-01-28 00:25:00|6340.3|6337.3|6338.7|6335.7|6340.8|6337.8|6338.5|6335.5|0
1643329800000|2022-01-28 00:30:00|6338.5|6335.5|6331.5|6328.5|6338.8|6335.8|6328.1|6325.1|0
1643330100000|2022-01-28 00:35:00|6331.4|6328.4|6330.2|6327.2|6331.6|6328.6|6327.2|6324.2|0
1643330400000|2022-01-28 00:40:00|6330.3|6327.3|6329.4|6326.4|6330.6|6327.6|6326.9|6323.9|0
1643330700000|2022-01-28 00:45:00|6328.3|6325.3|6335.1|6332.1|6335.5|6332.5|6327.9|6324.9|0
1643331000000|2022-01-28 00:50:00|6335.6|6332.6|6340.6|6337.6|6340.6|6337.6|6334.6|6331.6|0
1643331300000|2022-01-28 00:55:00|6340.4|6337.4|6350.7|6345.7|6351.7|6348.7|6340.4|6337.4|0
1643331600000|2022-01-28 01:00:00|6350.5|6345.5|6364.6|6359.6|6366.7|6361.7|6349.6|6344.6|0
1643331900000|2022-01-28 01:05:00|6364.5|6359.5|6355.8|6350.8|6367.8|6362.8|6354.7|6349.7|0
1643332200000|2022-01-28 01:10:00|6355.7|6350.7|6352.2|6347.2|6363.3|6358.3|6352.2|6347.2|0
1643332500000|2022-01-28 01:15:00|6352.6|6347.6|6358.1|6353.1|6358.4|6353.4|6349.1|6344.1|0
1643332800000|2022-01-28 01:20:00|6358|6353|6355.8|6350.8|6364.3|6359.3|6355.6|6350.6|0
1643333100000|2022-01-28 01:25:00|6355.9|6350.9|6363|6358|6366|6361|6355.8|6350.8|0
1643333400000|2022-01-28 01:30:00|6363.3|6358.3|6347.3|6342.3|6365|6360|6346|6341|0
1643333700000|2022-01-28 01:35:00|6347.8|6342.8|6346.8|6341.8|6352.4|6347.4|6344.6|6339.6|0
1643334000000|2022-01-28 01:40:00|6346.7|6341.7|6352.7|6347.7|6354.6|6349.6|6341.3|6336.3|0
1643334300000|2022-01-28 01:45:00|6352.8|6347.8|6341.6|6336.6|6357.4|6352.4|6338.1|6333.1|0
1643334600000|2022-01-28 01:50:00|6341.4|6336.4|6336.5|6331.5|6346.4|6341.4|6334.7|6329.7|0
1643334900000|2022-01-28 01:55:00|6337.4|6332.4|6347.1|6342.1|6349.5|6344.5|6337.4|6332.4|0
1643335200000|2022-01-28 02:00:00|6347.2|6342.2|6349.7|6344.7|6354.5|6349.5|6340.8|6335.8|0
1643335500000|2022-01-28 02:05:00|6349.6|6344.6|6347.9|6342.9|6351.6|6346.6|6346.2|6341.2|0
1643335800000|2022-01-28 02:10:00|6348.1|6343.1|6344|6339|6352.9|6347.9|6341.9|6336.9|0
1643336100000|2022-01-28 02:15:00|6344.4|6339.4|6338.1|6333.1|6346.3|6341.3|6337.9|6332.9|0
1643336400000|2022-01-28 02:20:00|6338.3|6333.3|6349.6|6344.6|6352|6347|6337.7|6332.7|0
1643336700000|2022-01-28 02:25:00|6349|6344|6359.2|6354.2|6363.3|6358.3|6347.2|6342.2|0
1643337000000|2022-01-28 02:30:00|6359.3|6354.3|6360.4|6355.4|6365.1|6360.1|6357.8|6352.8|0
1643337300000|2022-01-28 02:35:00|6360.5|6355.5|6363.7|6358.7|6366.5|6361.5|6355.9|6350.9|0
1643337600000|2022-01-28 02:40:00|6363.6|6358.6|6365.1|6360.1|6365.6|6360.6|6360.8|6355.8|0
1643337900000|2022-01-28 02:45:00|6365.2|6360.2|6375.6|6370.6|6375.8|6370.8|6363.4|6358.4|0
1643338200000|2022-01-28 02:50:00|6375.4|6370.4|6378.1|6373.1|6379.2|6374.2|6372|6367|0
1643338500000|2022-01-28 02:55:00|6378.3|6373.3|6376.6|6371.6|6380.5|6375.5|6375.3|6370.3|0
1643338800000|2022-01-28 03:00:00|6376.7|6371.7|6376|6371|6379.2|6374.2|6374.2|6369.2|0
1643339100000|2022-01-28 03:05:00|6376.4|6371.4|6376.6|6371.6|6377.1|6372.1|6372|6367|0
1643339400000|2022-01-28 03:10:00|6377.1|6372.1|6377.3|6372.3|6382|6377|6373.7|6368.7|0
1643339700000|2022-01-28 03:15:00|6377.2|6372.2|6367.5|6362.5|6377.2|6372.2|6364.6|6359.6|0
1643340000000|2022-01-28 03:20:00|6367.6|6362.6|6365.5|6360.5|6371|6366|6362.5|6357.5|0
1643340300000|2022-01-28 03:25:00|6365.8|6360.8|6360.8|6355.8|6366.5|6361.5|6360.4|6355.4|0
1643340600000|2022-01-28 03:30:00|6360.7|6355.7|6366.1|6361.1|6367.3|6362.3|6360.3|6355.3|0
1643340900000|2022-01-28 03:35:00|6366.2|6361.2|6365|6360|6367.2|6362.2|6360.1|6355.1|0
1643341200000|2022-01-28 03:40:00|6365.1|6360.1|6358.2|6353.2|6365.1|6360.1|6356.2|6351.2|0
1643341500000|2022-01-28 03:45:00|6358.1|6353.1|6360.3|6355.3|6364|6359|6354.9|6349.9|0
1643341800000|2022-01-28 03:50:00|6360.4|6355.4|6357.1|6352.1|6363.3|6358.3|6353|6348|0
1643342100000|2022-01-28 03:55:00|6356.8|6351.8|6354.9|6349.9|6359.2|6354.2|6352.3|6347.3|0
1643342400000|2022-01-28 04:00:00|6355|6350|6356.4|6351.4|6362|6357|6354|6349|0
1643342700000|2022-01-28 04:05:00|6356.5|6351.5|6356.2|6351.2|6358.6|6353.6|6353.9|6348.9|0
1643343000000|2022-01-28 04:10:00|6356.1|6351.1|6356.9|6351.9|6357.8|6352.8|6354.3|6349.3|0
1643343300000|2022-01-28 04:15:00|6357.1|6352.1|6349.8|6344.8|6357.1|6352.1|6348.1|6343.1|0
1643343600000|2022-01-28 04:20:00|6349.4|6344.4|6348.7|6343.7|6352.4|6347.4|6346.3|6341.3|0
1643343900000|2022-01-28 04:25:00|6348.8|6343.8|6351.6|6346.6|6353.7|6348.7|6347|6342|0
1643344200000|2022-01-28 04:30:00|6352|6347|6356.4|6351.4|6358|6353|6349.9|6344.9|0
1643344500000|2022-01-28 04:35:00|6356.5|6351.5|6354.9|6349.9|6358|6353|6353.8|6348.8|0
1643344800000|2022-01-28 04:40:00|6355|6350|6355|6350|6357.8|6352.8|6354.5|6349.5|0
1643345100000|2022-01-28 04:45:00|6354.9|6349.9|6348.3|6343.3|6357.3|6352.3|6348.3|6343.3|0
1643345400000|2022-01-28 04:50:00|6348.1|6343.1|6342.4|6337.4|6349.1|6344.1|6342.1|6337.1|0
1643345700000|2022-01-28 04:55:00|6342.2|6337.2|6343.8|6338.8|6345.4|6340.4|6339.7|6334.7|0
1643346000000|2022-01-28 05:00:00|6343.6|6338.6|6345.4|6340.4|6345.9|6340.9|6340.5|6335.5|0
1643346300000|2022-01-28 05:05:00|6345.3|6340.3|6342.2|6337.2|6348.1|6343.1|6342.2|6337.2|0
1643346600000|2022-01-28 05:10:00|6342.1|6337.1|6357|6352|6359.7|6354.7|6338.7|6333.7|0
1643346900000|2022-01-28 05:15:00|6356.7|6351.7|6365.6|6360.6|6367.2|6362.2|6356.7|6351.7|0
1643347200000|2022-01-28 05:20:00|6365.7|6360.7|6365.9|6360.9|6369.9|6364.9|6364.7|6359.7|0
1643347500000|2022-01-28 05:25:00|6366.4|6361.4|6367.7|6362.7|6371|6366|6364.5|6359.5|0
1643347800000|2022-01-28 05:30:00|6367.6|6362.6|6362.1|6357.1|6369.2|6364.2|6361.8|6356.8|0
1643348100000|2022-01-28 05:35:00|6362.2|6357.2|6362.2|6357.2|6363.4|6358.4|6355.7|6350.7|0
1643348400000|2022-01-28 05:40:00|6362|6357|6362.4|6357.4|6366.9|6361.9|6360|6355|0
1643348700000|2022-01-28 05:45:00|6362.6|6357.6|6359.4|6354.4|6362.9|6357.9|6357.4|6352.4|0
1643349000000|2022-01-28 05:50:00|6359.7|6354.7|6363.8|6358.8|6364.4|6359.4|6357.4|6352.4|0
1643349300000|2022-01-28 05:55:00|6363.9|6358.9|6364.3|6359.3|6368.7|6363.7|6360.5|6355.5|0
1643349600000|2022-01-28 06:00:00|6363.5|6358.5|6365.2|6360.2|6371.1|6366.1|6357.7|6352.7|0
1643349900000|2022-01-28 06:05:00|6365.3|6360.3|6362.3|6357.3|6366|6361|6361.2|6356.2|0
1643350200000|2022-01-28 06:10:00|6362.2|6357.2|6361.7|6356.7|6362.4|6357.4|6354.9|6349.9|0
1643350500000|2022-01-28 06:15:00|6361.9|6356.9|6364|6359|6366.7|6361.7|6360.4|6355.4|0
1643350800000|2022-01-28 06:20:00|6364.1|6359.1|6367.5|6362.5|6367.7|6362.7|6364.1|6359.1|0
1643351100000|2022-01-28 06:25:00|6367.6|6362.6|6367.5|6362.5|6368.4|6363.4|6365.3|6360.3|0
1643351400000|2022-01-28 06:30:00|6367.6|6362.6|6364.1|6359.1|6367.6|6362.6|6360|6355|0
1643351700000|2022-01-28 06:35:00|6363.7|6358.7|6370.5|6365.5|6371.7|6366.7|6363|6358|0
1643352000000|2022-01-28 06:40:00|6370.3|6365.3|6369.9|6364.9|6373.5|6368.5|6367.9|6362.9|0
1643352300000|2022-01-28 06:45:00|6370.1|6365.1|6373.2|6368.2|6373.4|6368.4|6368.2|6363.2|0
1643352600000|2022-01-28 06:50:00|6373.3|6368.3|6378.3|6373.3|6378.6|6373.6|6372.2|6367.2|0
1643352900000|2022-01-28 06:55:00|6378.2|6373.2|6368.1|6363.1|6379.5|6374.5|6366.8|6361.8|0
1643353200000|2022-01-28 07:00:00|6367.2|6362.2|6353.9|6348.9|6368.2|6363.2|6352.8|6347.8|0
1643353500000|2022-01-28 07:05:00|6353.6|6348.6|6366.5|6361.5|6367.4|6362.4|6352.4|6347.4|0
1643353800000|2022-01-28 07:10:00|6366.4|6361.4|6368.6|6363.6|6372.2|6367.2|6361.5|6356.5|0
1643354100000|2022-01-28 07:15:00|6368.8|6363.8|6366.2|6361.2|6369.9|6364.9|6362.7|6357.7|0
1643354400000|2022-01-28 07:20:00|6366.4|6361.4|6351|6346|6366.7|6361.7|6350.4|6345.4|0
1643354700000|2022-01-28 07:25:00|6350.9|6345.9|6359.5|6354.5|6363.4|6358.4|6349.2|6344.2|0
1643355000000|2022-01-28 07:30:00|6359.4|6354.4|6352.5|6347.5|6360.2|6355.2|6351.7|6346.7|0
1643355300000|2022-01-28 07:35:00|6352.6|6347.6|6359.2|6354.2|6359.2|6354.2|6351.2|6346.2|0
1643355600000|2022-01-28 07:40:00|6359.4|6354.4|6359.1|6354.1|6363.3|6358.3|6356.2|6351.2|0
1643355900000|2022-01-28 07:45:00|6359.2|6354.2|6365.6|6360.6|6366.5|6361.5|6353.7|6348.7|0
1643356200000|2022-01-28 07:50:00|6364.9|6359.9|6375.6|6370.6|6376.9|6371.9|6361.9|6356.9|0
1643356500000|2022-01-28 07:55:00|6375.8|6370.8|6368.8|6363.8|6376.4|6371.4|6365.5|6360.5|0
1643356800000|2022-01-28 08:00:00|6368.6|6363.6|6358.5|6353.5|6368.6|6363.6|6357.6|6352.6|0
1643357100000|2022-01-28 08:05:00|6358|6353|6353.9|6348.9|6362.7|6357.7|6349.7|6344.7|0
1643357400000|2022-01-28 08:10:00|6353.7|6348.7|6335.2|6330.2|6353.7|6348.7|6335.1|6330.1|0
1643357700000|2022-01-28 08:15:00|6333.9|6328.9|6321.9|6316.9|6338.6|6333.6|6321.1|6316.1|0
1643358000000|2022-01-28 08:20:00|6322.1|6317.1|6321.2|6316.2|6322.1|6317.1|6306.5|6301.5|0
1643358300000|2022-01-28 08:25:00|6321.5|6316.5|6315.7|6310.7|6327.2|6322.2|6314.5|6309.5|0
1643358600000|2022-01-28 08:30:00|6315.4|6310.4|6319.3|6314.3|6320.7|6315.7|6310.2|6305.2|0
1643358900000|2022-01-28 08:35:00|6319.5|6314.5|6325.4|6320.4|6326.4|6321.4|6317.4|6312.4|0
1643359200000|2022-01-28 08:40:00|6325.6|6320.6|6323.7|6318.7|6330.9|6325.9|6321.4|6316.4|0
1643359500000|2022-01-28 08:45:00|6323.8|6318.8|6332.5|6327.5|6343.7|6338.7|6320.2|6315.2|0
1643359800000|2022-01-28 08:50:00|6332.7|6327.7|6340|6335|6340.1|6335.1|6330.1|6325.1|0
1643360100000|2022-01-28 08:55:00|6340.1|6335.1|6342.7|6337.7|6345.7|6340.7|6331.3|6326.3|0
1643360400000|2022-01-28 09:00:00|6342.9|6337.9|6346.1|6343.1|6366.9|6363.9|6342.4|6337.4|0
1643360700000|2022-01-28 09:05:00|6345.8|6342.8|6334.7|6331.7|6346.4|6343.4|6331.4|6328.4|0
1643361000000|2022-01-28 09:10:00|6334.4|6331.4|6356.9|6353.9|6357.7|6354.7|6334|6331|0
1643361300000|2022-01-28 09:15:00|6357.5|6354.5|6357|6354|6370.5|6367.5|6355.8|6352.8|0
1643361600000|2022-01-28 09:20:00|6357.5|6354.5|6357.8|6354.8|6360.2|6357.2|6349.9|6346.9|0
1643361900000|2022-01-28 09:25:00|6357.9|6354.9|6356.1|6353.1|6360.8|6357.8|6356.1|6353.1|0
1643362200000|2022-01-28 09:30:00|6356|6353|6356.1|6353.1|6360.5|6357.5|6354.5|6351.5|0
1643362500000|2022-01-28 09:35:00|6356.2|6353.2|6355.2|6352.2|6359.2|6356.2|6349.4|6346.4|0
1643362800000|2022-01-28 09:40:00|6353.3|6350.3|6355|6352|6356.5|6353.5|6349.8|6346.8|0
1643363100000|2022-01-28 09:45:00|6355.2|6352.2|6351.2|6348.2|6357.3|6354.3|6350.8|6347.8|0
1643363400000|2022-01-28 09:50:00|6351.3|6348.3|6349.4|6346.4|6353.5|6350.5|6347.9|6344.9|0
1643363700000|2022-01-28 09:55:00|6349.7|6346.7|6348.7|6345.7|6353.8|6350.8|6346.2|6343.2|0
1643364000000|2022-01-28 10:00:00|6348.8|6345.8|6344.4|6341.4|6349.8|6346.8|6342.7|6339.7|0
1643364300000|2022-01-28 10:05:00|6344.3|6341.3|6335.3|6332.3|6345|6342|6334.9|6331.9|0
1643364600000|2022-01-28 10:10:00|6335|6332|6337|6334|6337.9|6334.9|6334.7|6331.7|0
1643364900000|2022-01-28 10:15:00|6337.2|6334.2|6321.1|6318.1|6337.2|6334.2|6320.3|6317.3|0
1643365200000|2022-01-28 10:20:00|6320.5|6317.5|6323.6|6320.6|6326.6|6323.6|6313.7|6310.7|0
1643365500000|2022-01-28 10:25:00|6324.7|6321.7|6323.7|6320.7|6328.4|6325.4|6323.7|6320.7|0
1643365800000|2022-01-28 10:30:00|6323.8|6320.8|6317.1|6314.1|6326.7|6323.7|6315.2|6312.2|0
1643366100000|2022-01-28 10:35:00|6317.2|6314.2|6304.8|6301.8|6318|6315|6302.7|6299.7|0
1643366400000|2022-01-28 10:40:00|6304.3|6301.3|6315|6312|6315.4|6312.4|6302.7|6299.7|0
1643366700000|2022-01-28 10:45:00|6314.9|6311.9|6314.6|6311.6|6316.6|6313.6|6312.5|6309.5|0
1643367000000|2022-01-28 10:50:00|6314.5|6311.5|6305.6|6302.6|6315.7|6312.7|6304|6301|0
1643367300000|2022-01-28 10:55:00|6307|6304|6310.9|6307.9|6311.3|6308.3|6297.7|6294.7|0
1643367600000|2022-01-28 11:00:00|6310.2|6307.2|6314.7|6311.7|6318.2|6315.2|6308.6|6305.6|0
1643367900000|2022-01-28 11:05:00|6314.2|6311.2|6309.8|6306.8|6315.6|6312.6|6308.4|6305.4|0
1643368200000|2022-01-28 11:10:00|6308.7|6305.7|6301.4|6298.4|6310.3|6307.3|6301.4|6298.4|0
1643368500000|2022-01-28 11:15:00|6303.4|6300.4|6286.8|6283.8|6303.4|6300.4|6282.5|6279.5|0
1643368800000|2022-01-28 11:20:00|6285.6|6282.6|6293.6|6290.6|6293.6|6290.6|6282|6279|0
1643369100000|2022-01-28 11:25:00|6293.5|6290.5|6300.1|6297.1|6300.2|6297.2|6291.7|6288.7|0
1643369400000|2022-01-28 11:30:00|6300.2|6297.2|6294.2|6291.2|6300.6|6297.6|6291.5|6288.5|0
1643369700000|2022-01-28 11:35:00|6294.3|6291.3|6293.2|6290.2|6299.4|6296.4|6292.2|6289.2|0
1643370000000|2022-01-28 11:40:00|6293.1|6290.1|6291.1|6288.1|6294|6291|6288.9|6285.9|0
1643370300000|2022-01-28 11:45:00|6291|6288|6297.4|6294.4|6300.6|6297.6|6287.8|6284.8|0
1643370600000|2022-01-28 11:50:00|6297.5|6294.5|6293.8|6290.8|6299.4|6296.4|6293.7|6290.7|0
1643370900000|2022-01-28 11:55:00|6293.4|6290.4|6299.3|6296.3|6299.3|6296.3|6289.8|6286.8|0
1643371200000|2022-01-28 12:00:00|6304.4|6301.4|6307.4|6304.4|6310.2|6307.2|6295|6292|0
1643371500000|2022-01-28 12:05:00|6306.7|6303.7|6297.1|6294.1|6307.5|6304.5|6296.8|6293.8|0
1643371800000|2022-01-28 12:10:00|6296.8|6293.8|6300.7|6297.7|6302.1|6299.1|6295.1|6292.1|0
1643372100000|2022-01-28 12:15:00|6300.6|6297.6|6291.5|6288.5|6300.7|6297.7|6290.8|6287.8|0
1643372400000|2022-01-28 12:20:00|6291.6|6288.6|6271.1|6268.1|6294.6|6291.6|6269.9|6266.9|0
1643372700000|2022-01-28 12:25:00|6271.4|6268.4|6268.5|6265.5|6272.5|6269.5|6259.8|6256.8|0
1643373000000|2022-01-28 12:30:00|6268.7|6265.7|6270.2|6267.2|6274.1|6271.1|6266.9|6263.9|0
1643373300000|2022-01-28 12:35:00|6269.8|6266.8|6243.9|6240.9|6270.4|6267.4|6242.7|6239.7|0
1643373600000|2022-01-28 12:40:00|6243|6240|6236.9|6233.9|6246.5|6243.5|6236.9|6233.9|0
1643373900000|2022-01-28 12:45:00|6237|6234|6232.1|6229.1|6237|6234|6230.2|6227.2|0
1643374200000|2022-01-28 12:50:00|6232|6229|6239.5|6236.5|6243.5|6240.5|6227.7|6224.7|0
1643374500000|2022-01-28 12:55:00|6239|6236|6242.2|6239.2|6244.7|6241.7|6232.6|6229.6|0
1643374800000|2022-01-28 13:00:00|6242.1|6239.1|6241.3|6238.3|6242.7|6239.7|6234.2|6231.2|0
1643375100000|2022-01-28 13:05:00|6241.6|6238.6|6231.9|6228.9|6244.1|6241.1|6231.4|6228.4|0
1643375400000|2022-01-28 13:10:00|6231.8|6228.8|6240.6|6237.6|6241.9|6238.9|6229.8|6226.8|0
1643375700000|2022-01-28 13:15:00|6240.7|6237.7|6248.1|6245.1|6252.9|6249.9|6239.5|6236.5|0
1643376000000|2022-01-28 13:20:00|6247.9|6244.9|6236.1|6233.1|6247.9|6244.9|6235.5|6232.5|0
1643376300000|2022-01-28 13:25:00|6236.3|6233.3|6234.9|6231.9|6237.2|6234.2|6231.2|6228.2|0
1643376600000|2022-01-28 13:30:00|6236|6233|6274.5|6271.5|6284|6281|6236|6233|0
1643376900000|2022-01-28 13:35:00|6274.4|6271.4|6295|6292|6296.4|6293.4|6273|6270|0
1643377200000|2022-01-28 13:40:00|6295.2|6292.2|6307.8|6304.8|6317.6|6314.6|6289.9|6286.9|0
1643377500000|2022-01-28 13:45:00|6307.9|6304.9|6289.9|6286.9|6308.9|6305.9|6289.4|6286.4|0
1643377800000|2022-01-28 13:50:00|6289.8|6286.8|6285|6282|6289.8|6286.8|6280.5|6277.5|0
1643378100000|2022-01-28 13:55:00|6284.8|6281.8|6297.2|6294.2|6300|6297|6284.5|6281.5|0
1643378400000|2022-01-28 14:00:00|6297.6|6294.6|6295.6|6292.6|6298.3|6295.3|6283.8|6280.8|0
1643378700000|2022-01-28 14:05:00|6295.4|6292.4|6303.1|6300.1|6305.7|6302.7|6294.2|6291.2|0
1643379000000|2022-01-28 14:10:00|6302.8|6299.8|6298.1|6295.1|6304.1|6301.1|6298.1|6295.1|0
1643379300000|2022-01-28 14:15:00|6298.2|6295.2|6307.4|6304.4|6307.4|6304.4|6296.8|6293.8|0
1643379600000|2022-01-28 14:20:00|6307.3|6304.3|6316.8|6313.8|6316.8|6313.8|6307.3|6304.3|0
1643379900000|2022-01-28 14:25:00|6322.2|6319.2|6331.7|6328.7|6331.7|6328.7|6321.9|6318.9|0
1643380200000|2022-01-28 14:30:00|6328.5|6325.5|6280|6278.2|6346.6|6344.8|6280|6278.2|0
1643380500000|2022-01-28 14:35:00|6279.8|6278|6259.7|6257.9|6289.4|6287.6|6250.2|6248.4|0
1643380800000|2022-01-28 14:40:00|6261.2|6259.4|6236|6234.2|6265.3|6263.5|6234.6|6232.8|0
1643381100000|2022-01-28 14:45:00|6235.7|6233.9|6230.2|6228.4|6244.7|6242.9|6209.9|6208.1|0
1643381400000|2022-01-28 14:50:00|6230.5|6228.7|6240.7|6238.9|6254.6|6252.8|6219.4|6217.6|0
1643381700000|2022-01-28 14:55:00|6241.1|6239.3|6228.9|6227.1|6244.8|6243|6221|6219.2|0
1643382000000|2022-01-28 15:00:00|6229.8|6228|6220.1|6218.3|6237|6235.2|6204.4|6202.6|0
1643382300000|2022-01-28 15:05:00|6219.6|6217.8|6230.1|6228.3|6234.8|6233|6215.2|6213.4|0
1643382600000|2022-01-28 15:10:00|6230.4|6228.6|6238|6236.2|6259.4|6257.6|6230.2|6228.4|0
1643382900000|2022-01-28 15:15:00|6238.1|6236.3|6286.9|6285.1|6288.5|6286.7|6235.9|6234.1|0
1643383200000|2022-01-28 15:20:00|6286.8|6285|6260.5|6258.7|6291.3|6289.5|6256.6|6254.8|0
1643383500000|2022-01-28 15:25:00|6260.2|6258.4|6247.1|6245.3|6269.6|6267.8|6231.4|6229.6|0
1643383800000|2022-01-28 15:30:00|6248.5|6246.7|6231.9|6230.1|6255.8|6254|6228.4|6226.6|0
1643384100000|2022-01-28 15:35:00|6235.9|6234.1|6261.4|6259.6|6276|6274.2|6232.3|6230.5|0
1643384400000|2022-01-28 15:40:00|6262|6260.2|6252.8|6251|6271.9|6270.1|6244.9|6243.1|0
1643384700000|2022-01-28 15:45:00|6251.7|6249.9|6306.1|6304.3|6306.9|6305.1|6251.2|6249.4|0
1643385000000|2022-01-28 15:50:00|6306|6304.2|6328.6|6326.8|6329.4|6327.6|6297.4|6295.6|0
1643385300000|2022-01-28 15:55:00|6328.9|6327.1|6346.5|6344.7|6346.5|6344.7|6317.5|6315.7|0
1643385600000|2022-01-28 16:00:00|6346.9|6345.1|6326.1|6324.3|6350|6348.2|6320.8|6319|0
1643385900000|2022-01-28 16:05:00|6326.5|6324.7|6349|6347.2|6350.2|6348.4|6324.7|6322.9|0
1643386200000|2022-01-28 16:10:00|6350.1|6348.3|6368.8|6367|6376.1|6374.3|6347.1|6345.3|0
1643386500000|2022-01-28 16:15:00|6367|6365.2|6387.2|6385.4|6392.8|6391|6367|6365.2|0
1643386800000|2022-01-28 16:20:00|6388.4|6386.6|6379.2|6377.4|6393.8|6392|6373.2|6371.4|0
1643387100000|2022-01-28 16:25:00|6379|6377.2|6378.6|6376.8|6400.4|6398.6|6375|6373.2|0
1643387400000|2022-01-28 16:30:00|6378.3|6376.5|6368.4|6366.6|6381.4|6379.6|6359.9|6358.1|0
1643387700000|2022-01-28 16:35:00|6368|6366.2|6375.4|6373.6|6389.5|6387.7|6364.3|6362.5|0
1643388000000|2022-01-28 16:40:00|6375.1|6373.3|6362.7|6360.9|6378|6376.2|6362.7|6360.9|0
1643388300000|2022-01-28 16:45:00|6363.3|6361.5|6366.8|6365|6374.7|6372.9|6361.7|6359.9|0
1643388600000|2022-01-28 16:50:00|6367.1|6365.3|6371.1|6369.3|6375.5|6373.7|6364.9|6363.1|0
1643388900000|2022-01-28 16:55:00|6370.3|6368.5|6405.4|6403.6|6405.5|6403.7|6370.3|6368.5|0
1643389200000|2022-01-28 17:00:00|6405.6|6403.8|6411.5|6409.7|6412.5|6410.7|6394.2|6392.4|0
1643389500000|2022-01-28 17:05:00|6411.3|6409.5|6414.5|6412.7|6415.3|6413.5|6403.1|6401.3|0
1643389800000|2022-01-28 17:10:00|6414.6|6412.8|6393.1|6391.3|6414.6|6412.8|6386.6|6384.8|0
1643390100000|2022-01-28 17:15:00|6392.9|6391.1|6406.9|6405.1|6410.5|6408.7|6387.5|6385.7|0
1643390400000|2022-01-28 17:20:00|6407.1|6405.3|6375.6|6373.8|6407.1|6405.3|6368.1|6366.3|0
1643390700000|2022-01-28 17:25:00|6375.1|6373.3|6372.1|6370.3|6380.7|6378.9|6363.5|6361.7|0
1643391000000|2022-01-28 17:30:00|6370.2|6368.4|6365.4|6363.6|6376.2|6374.4|6361.4|6359.6|0
1643391300000|2022-01-28 17:35:00|6365.9|6364.1|6364.4|6362.6|6382.3|6380.5|6356|6354.2|0
1643391600000|2022-01-28 17:40:00|6364.5|6362.7|6387.6|6385.8|6387.9|6386.1|6364.3|6362.5|0
1643391900000|2022-01-28 17:45:00|6387.8|6386|6377.8|6376|6393.2|6391.4|6372.1|6370.3|0
1643392200000|2022-01-28 17:50:00|6378.3|6376.5|6353|6351.2|6378.5|6376.7|6351.9|6350.1|0
1643392500000|2022-01-28 17:55:00|6352.7|6350.9|6351|6349.2|6363.2|6361.4|6349.6|6347.8|0
1643392800000|2022-01-28 18:00:00|6350.8|6349|6357.6|6355.8|6371.3|6369.5|6349.6|6347.8|0
1643393100000|2022-01-28 18:05:00|6357.5|6355.7|6377|6375.2|6380.2|6378.4|6353.3|6351.5|0
1643393400000|2022-01-28 18:10:00|6377.3|6375.5|6375.1|6373.3|6382.8|6381|6372.8|6371|0
1643393700000|2022-01-28 18:15:00|6375.6|6373.8|6372.5|6370.7|6379.8|6378|6366.7|6364.9|0
1643394000000|2022-01-28 18:20:00|6372.1|6370.3|6355.4|6353.6|6372.1|6370.3|6348|6346.2|0
1643394300000|2022-01-28 18:25:00|6355.3|6353.5|6354.6|6352.8|6361|6359.2|6338|6336.2|0
1643394600000|2022-01-28 18:30:00|6355.1|6353.3|6367.7|6365.9|6377.5|6375.7|6355.1|6353.3|0
1643394900000|2022-01-28 18:35:00|6367.5|6365.7|6362.8|6361|6376.6|6374.8|6355.8|6354|0
1643395200000|2022-01-28 18:40:00|6361.7|6359.9|6358.4|6356.6|6363|6361.2|6349.5|6347.7|0
1643395500000|2022-01-28 18:45:00|6356.5|6354.7|6353.7|6351.9|6369.4|6367.6|6351|6349.2|0
1643395800000|2022-01-28 18:50:00|6353.8|6352|6356.7|6354.9|6364.4|6362.6|6349.3|6347.5|0
1643396100000|2022-01-28 18:55:00|6356.4|6354.6|6362.6|6360.8|6373.8|6372|6353.1|6351.3|0
1643396400000|2022-01-28 19:00:00|6361.4|6359.6|6353.1|6351.3|6380|6378.2|6353.1|6351.3|0
1643396700000|2022-01-28 19:05:00|6352.9|6351.1|6330.4|6328.6|6352.9|6351.1|6325.5|6323.7|0
1643397000000|2022-01-28 19:10:00|6330.6|6328.8|6309.9|6308.1|6333.5|6331.7|6309.3|6307.5|0
1643397300000|2022-01-28 19:15:00|6309.8|6308|6304|6302.2|6312.9|6311.1|6301|6299.2|0
1643397600000|2022-01-28 19:20:00|6303.8|6302|6282.5|6280.7|6303.8|6302|6281.7|6279.9|0
1643397900000|2022-01-28 19:25:00|6281.9|6280.1|6292.1|6290.3|6299.6|6297.8|6281.9|6280.1|0
1643398200000|2022-01-28 19:30:00|6292.7|6290.9|6294.7|6292.9|6304.7|6302.9|6278.1|6276.3|0
1643398500000|2022-01-28 19:35:00|6295.8|6294|6297.7|6295.9|6306.8|6305|6288.6|6286.8|0
1643398800000|2022-01-28 19:40:00|6300.4|6298.6|6327.2|6325.4|6330.5|6328.7|6300.4|6298.6|0
1643399100000|2022-01-28 19:45:00|6329.9|6328.1|6338.7|6336.9|6340.4|6338.6|6315.9|6314.1|0
1643399400000|2022-01-28 19:50:00|6339.9|6338.1|6334.3|6332.5|6340.9|6339.1|6322.6|6320.8|0
1643399700000|2022-01-28 19:55:00|6334.6|6332.8|6356.1|6354.3|6358.7|6356.9|6332.7|6330.9|0
1643400000000|2022-01-28 20:00:00|6355.8|6354|6364.5|6362.7|6370.8|6369|6355.8|6354|0
1643400300000|2022-01-28 20:05:00|6364.7|6362.9|6371.7|6369.9|6375.2|6373.4|6361.3|6359.5|0
1643400600000|2022-01-28 20:10:00|6372.5|6370.7|6359.5|6357.7|6372.6|6370.8|6349|6347.2|0
1643400900000|2022-01-28 20:15:00|6362.1|6360.3|6370.2|6368.4|6372.5|6370.7|6356.7|6354.9|0
1643401200000|2022-01-28 20:20:00|6369.9|6368.1|6386.1|6384.3|6389.7|6387.9|6364.5|6362.7|0
1643401500000|2022-01-28 20:25:00|6386.5|6384.7|6375.4|6373.6|6390.5|6388.7|6370.9|6369.1|0
1643401800000|2022-01-28 20:30:00|6375.7|6373.9|6386.2|6384.4|6391.2|6389.4|6350.7|6348.9|0
1643402100000|2022-01-28 20:35:00|6386.3|6384.5|6396.2|6394.4|6398.6|6396.8|6382.8|6381|0
1643402400000|2022-01-28 20:40:00|6396.3|6394.5|6410.6|6408.8|6412.3|6410.5|6391.7|6389.9|0
1643402700000|2022-01-28 20:45:00|6410.9|6409.1|6426.6|6424.8|6427|6425.2|6405.1|6403.3|0
1643403000000|2022-01-28 20:50:00|6427.1|6425.3|6447.2|6445.4|6450.7|6448.9|6427.1|6425.3|0
1643403300000|2022-01-28 20:55:00|6447|6445.2|6469.2|6467.4|6470|6468.2|6438.6|6436.8|0
1643403600000|2022-01-28 21:00:00|6469.7|6467.9|6474|6471|6477.3|6474.3|6459|6456|0
1643403900000|2022-01-28 21:05:00|6473.9|6470.9|6468.4|6465.4|6476.7|6473.7|6468.4|6465.4|0
1643404200000|2022-01-28 21:10:00|6468.2|6465.2|6458.7|6455.7|6469.5|6466.5|6458.6|6455.6|0
1643404500000|2022-01-28 21:15:00|6458.8|6455.8|6464.8|6461.8|6465|6462|6457.8|6454.8|0
1643404800000|2022-01-28 21:20:00|6464.9|6461.9|6464.7|6461.7|6465.5|6462.5|6463.8|6460.8|0
1643405100000|2022-01-28 21:25:00|6464.6|6461.6|6463.4|6460.4|6464.7|6461.7|6462.4|6459.4|0
1643405400000|2022-01-28 21:30:00|6463.3|6460.3|6463.9|6460.9|6464.8|6461.8|6463.1|6460.1|0
1643405700000|2022-01-28 21:35:00|6464|6461|6457.5|6454.5|6467.9|6464.9|6457.1|6454.1|0
1643406000000|2022-01-28 21:40:00|6457.4|6454.4|6458.8|6455.8|6460.3|6457.3|6456.8|6453.8|0
1643406300000|2022-01-28 21:45:00|6458.6|6455.6|6460.3|6457.3|6461.3|6458.3|6458.6|6455.6|0
1643406600000|2022-01-28 21:50:00|6460.5|6457.5|6459.4|6456.4|6460.7|6457.7|6459.3|6456.3|0
1643406900000|2022-01-28 21:55:00|6459.2|6456.2|6459.1|6456.1|6460.2|6457.2|6459|6456|0
1643583600000|2022-01-30 23:00:00|6460.9|6455.9|6453.7|6448.7|6466.1|6461.1|6448.9|6443.9|0
1643583900000|2022-01-30 23:05:00|6453.9|6448.9|6461.6|6456.6|6467.2|6462.2|6452.2|6447.2|0
1643584200000|2022-01-30 23:10:00|6461.8|6456.8|6451.3|6446.3|6463.5|6458.5|6448.7|6443.7|0
1643584500000|2022-01-30 23:15:00|6451.2|6446.2|6440.9|6435.9|6453.9|6448.9|6437.1|6432.1|0
1643584800000|2022-01-30 23:20:00|6441|6436|6441.4|6436.4|6444.2|6439.2|6435.1|6430.1|0
1643585100000|2022-01-30 23:25:00|6441.5|6436.5|6450.9|6445.9|6451|6446|6438.9|6433.9|0
1643585400000|2022-01-30 23:30:00|6451.1|6446.1|6443.9|6438.9|6452.7|6447.7|6441.9|6436.9|0
1643585700000|2022-01-30 23:35:00|6444|6439|6434.7|6429.7|6444|6439|6434|6429|0
1643586000000|2022-01-30 23:40:00|6434.3|6429.3|6433.8|6428.8|6442.2|6437.2|6433.5|6428.5|0
1643586300000|2022-01-30 23:45:00|6434.1|6429.1|6429.6|6424.6|6434.1|6429.1|6423.4|6418.4|0
1643586600000|2022-01-30 23:50:00|6429.5|6424.5|6437.9|6432.9|6438.6|6433.6|6429.1|6424.1|0
1643586900000|2022-01-30 23:55:00|6437.8|6432.8|6442.8|6437.8|6443.1|6438.1|6433.9|6428.9|0
1643587200000|2022-01-31 00:00:00|6443.4|6438.4|6437.9|6432.9|6443.6|6438.6|6431.7|6426.7|0
1643587500000|2022-01-31 00:05:00|6437.8|6432.8|6432.4|6427.4|6440.3|6435.3|6429.7|6424.7|0
1643587800000|2022-01-31 00:10:00|6431.9|6426.9|6443.1|6438.1|6444.8|6439.8|6431.9|6426.9|0
1643588100000|2022-01-31 00:15:00|6443|6438|6447.6|6442.6|6452.9|6447.9|6441.9|6436.9|0
1643588400000|2022-01-31 00:20:00|6447.7|6442.7|6437.2|6432.2|6453.1|6448.1|6437|6432|0
1643588700000|2022-01-31 00:25:00|6437.5|6432.5|6450.1|6445.1|6450.3|6445.3|6437.2|6432.2|0
1643589000000|2022-01-31 00:30:00|6450.2|6445.2|6450.4|6445.4|6450.8|6445.8|6444.7|6439.7|0
1643589300000|2022-01-31 00:35:00|6450.5|6445.5|6448.9|6443.9|6458|6453|6448.1|6443.1|0
1643589600000|2022-01-31 00:40:00|6448.5|6443.5|6446.4|6441.4|6448.5|6443.5|6442.5|6437.5|0
1643589900000|2022-01-31 00:45:00|6446.5|6441.5|6445|6440|6448.9|6443.9|6444.7|6439.7|0
1643590200000|2022-01-31 00:50:00|6445.1|6440.1|6443.3|6438.3|6448.4|6443.4|6439.4|6434.4|0
1643590500000|2022-01-31 00:55:00|6443.2|6438.2|6437.3|6432.3|6445.2|6440.2|6436.6|6431.6|0
1643590800000|2022-01-31 01:00:00|6437.4|6432.4|6441.9|6436.9|6447|6442|6436.7|6431.7|0
1643591100000|2022-01-31 01:05:00|6441.8|6436.8|6448.9|6443.9|6452.4|6447.4|6439.1|6434.1|0
1643591400000|2022-01-31 01:10:00|6448.5|6443.5|6444.3|6439.3|6449.9|6444.9|6440.3|6435.3|0
1643591700000|2022-01-31 01:15:00|6444.4|6439.4|6437.7|6432.7|6445.4|6440.4|6434.3|6429.3|0
1643592000000|2022-01-31 01:20:00|6437.5|6432.5|6437|6432|6439.9|6434.9|6434.9|6429.9|0
1643592300000|2022-01-31 01:25:00|6436.9|6431.9|6441.1|6436.1|6442.6|6437.6|6436.2|6431.2|0
1643592600000|2022-01-31 01:30:00|6441.2|6436.2|6440.9|6435.9|6445.6|6440.6|6438.2|6433.2|0
1643592900000|2022-01-31 01:35:00|6441|6436|6442.7|6437.7|6445.8|6440.8|6439.6|6434.6|0
1643593200000|2022-01-31 01:40:00|6442.8|6437.8|6450.1|6445.1|6452|6447|6442.4|6437.4|0
1643593500000|2022-01-31 01:45:00|6450.2|6445.2|6451.4|6446.4|6455.1|6450.1|6444.3|6439.3|0
1643593800000|2022-01-31 01:50:00|6451.8|6446.8|6449.1|6444.1|6454.4|6449.4|6448.9|6443.9|0
1643594100000|2022-01-31 01:55:00|6449.2|6444.2|6448.5|6443.5|6451.9|6446.9|6446.6|6441.6|0
1643594400000|2022-01-31 02:00:00|6448.4|6443.4|6448.2|6443.2|6451.1|6446.1|6445.5|6440.5|0
1643594700000|2022-01-31 02:05:00|6447.8|6442.8|6450.6|6445.6|6451|6446|6445.6|6440.6|0
1643595000000|2022-01-31 02:10:00|6450.7|6445.7|6457.4|6452.4|6459.7|6454.7|6450.7|6445.7|0
1643595300000|2022-01-31 02:15:00|6457.5|6452.5|6466|6461|6468.9|6463.9|6456.7|6451.7|0
1643595600000|2022-01-31 02:20:00|6465.8|6460.8|6465.3|6460.3|6466.7|6461.7|6463.5|6458.5|0
1643595900000|2022-01-31 02:25:00|6465.2|6460.2|6460.7|6455.7|6468.9|6463.9|6459.6|6454.6|0
1643596200000|2022-01-31 02:30:00|6460.6|6455.6|6462.8|6457.8|6467|6462|6460.5|6455.5|0
1643596500000|2022-01-31 02:35:00|6462.5|6457.5|6462.1|6457.1|6463.6|6458.6|6460.6|6455.6|0
1643596800000|2022-01-31 02:40:00|6462|6457|6463.8|6458.8|6465.5|6460.5|6461.1|6456.1|0
1643597100000|2022-01-31 02:45:00|6463.7|6458.7|6466.4|6461.4|6467.5|6462.5|6462.9|6457.9|0
1643597400000|2022-01-31 02:50:00|6466.5|6461.5|6475|6470|6479.7|6474.7|6465.2|6460.2|0
1643597700000|2022-01-31 02:55:00|6475.3|6470.3|6480.2|6475.2|6483.4|6478.4|6474.4|6469.4|0
1643598000000|2022-01-31 03:00:00|6479.8|6474.8|6481.4|6476.4|6481.4|6476.4|6478.6|6473.6|0
1643598300000|2022-01-31 03:05:00|6481.2|6476.2|6478.5|6473.5|6482.3|6477.3|6478.1|6473.1|0
1643598600000|2022-01-31 03:10:00|6478.6|6473.6|6479.1|6474.1|6481.9|6476.9|6478.4|6473.4|0
1643598900000|2022-01-31 03:15:00|6479|6474|6480|6475|6480.9|6475.9|6478.5|6473.5|0
1643599200000|2022-01-31 03:20:00|6479.9|6474.9|6482.8|6477.8|6486.1|6481.1|6479.4|6474.4|0
1643599500000|2022-01-31 03:25:00|6482.9|6477.9|6477.6|6472.6|6483.3|6478.3|6477.6|6472.6|0
1643599800000|2022-01-31 03:30:00|6478|6473|6484.1|6479.1|6487|6482|6477|6472|0
1643600100000|2022-01-31 03:35:00|6483.7|6478.7|6487.1|6482.1|6489.6|6484.6|6483.7|6478.7|0
1643600400000|2022-01-31 03:40:00|6487.3|6482.3|6487.5|6482.5|6490.4|6485.4|6485.6|6480.6|0
1643600700000|2022-01-31 03:45:00|6487.4|6482.4|6487.4|6482.4|6489.6|6484.6|6485.6|6480.6|0
1643601000000|2022-01-31 03:50:00|6487.3|6482.3|6485.7|6480.7|6487.9|6482.9|6484.4|6479.4|0
1643601300000|2022-01-31 03:55:00|6485.8|6480.8|6487.7|6482.7|6490.7|6485.7|6485.6|6480.6|0
1643601600000|2022-01-31 04:00:00|6488|6483|6485.8|6480.8|6488.2|6483.2|6485.5|6480.5|0
1643601900000|2022-01-31 04:05:00|6485.9|6480.9|6486.4|6481.4|6487.6|6482.6|6485.3|6480.3|0
1643602200000|2022-01-31 04:10:00|6486.3|6481.3|6488.1|6483.1|6488.4|6483.4|6485.9|6480.9|0
1643602500000|2022-01-31 04:15:00|6487.8|6482.8|6490.6|6485.6|6490.9|6485.9|6487.7|6482.7|0
1643602800000|2022-01-31 04:20:00|6490.4|6485.4|6488.2|6483.2|6490.5|6485.5|6488|6483|0
1643603100000|2022-01-31 04:25:00|6488.3|6483.3|6486.6|6481.6|6490|6485|6486.6|6481.6|0
1643603400000|2022-01-31 04:30:00|6486.4|6481.4|6485.3|6480.3|6488|6483|6481.9|6476.9|0
1643603700000|2022-01-31 04:35:00|6485.1|6480.1|6486.1|6481.1|6487.1|6482.1|6483.7|6478.7|0
1643604000000|2022-01-31 04:40:00|6486.2|6481.2|6485.7|6480.7|6487.1|6482.1|6485.1|6480.1|0
1643604300000|2022-01-31 04:45:00|6485.6|6480.6|6484.9|6479.9|6486.4|6481.4|6484.3|6479.3|0
1643604600000|2022-01-31 04:50:00|6485|6480|6483.5|6478.5|6485.8|6480.8|6483|6478|0
1643604900000|2022-01-31 04:55:00|6483.6|6478.6|6482.8|6477.8|6484|6479|6481.9|6476.9|0
1643605200000|2022-01-31 05:00:00|6482.7|6477.7|6480.4|6475.4|6484.6|6479.6|6480.1|6475.1|0
1643605500000|2022-01-31 05:05:00|6480.5|6475.5|6472.7|6467.7|6480.8|6475.8|6472|6467|0
1643605800000|2022-01-31 05:10:00|6472.4|6467.4|6474.5|6469.5|6476|6471|6471.3|6466.3|0
1643606100000|2022-01-31 05:15:00|6474.4|6469.4|6474.6|6469.6|6476.8|6471.8|6474|6469|0
1643606400000|2022-01-31 05:20:00|6474.5|6469.5|6477.6|6472.6|6479.1|6474.1|6474.3|6469.3|0
1643606700000|2022-01-31 05:25:00|6477.5|6472.5|6478.9|6473.9|6480|6475|6476.7|6471.7|0
1643607000000|2022-01-31 05:30:00|6478.8|6473.8|6482.4|6477.4|6483.4|6478.4|6478.8|6473.8|0
1643607300000|2022-01-31 05:35:00|6482.3|6477.3|6488|6483|6488.5|6483.5|6481.4|6476.4|0
1643607600000|2022-01-31 05:40:00|6487.8|6482.8|6485.6|6480.6|6487.8|6482.8|6483.8|6478.8|0
1643607900000|2022-01-31 05:45:00|6485.1|6480.1|6483.3|6478.3|6485.6|6480.6|6481.8|6476.8|0
1643608200000|2022-01-31 05:50:00|6483.6|6478.6|6485.8|6480.8|6487.2|6482.2|6483.1|6478.1|0
1643608500000|2022-01-31 05:55:00|6485.9|6480.9|6485.4|6480.4|6487.2|6482.2|6484.8|6479.8|0
1643608800000|2022-01-31 06:00:00|6485.5|6480.5|6487.5|6482.5|6491.5|6486.5|6484.1|6479.1|0
1643609100000|2022-01-31 06:05:00|6487.4|6482.4|6488.6|6483.6|6489|6484|6486.7|6481.7|0
1643609400000|2022-01-31 06:10:00|6488.7|6483.7|6484.7|6479.7|6488.8|6483.8|6482.4|6477.4|0
1643609700000|2022-01-31 06:15:00|6484.8|6479.8|6484.6|6479.6|6487.5|6482.5|6483.8|6478.8|0
1643610000000|2022-01-31 06:20:00|6484.7|6479.7|6491.1|6486.1|6491.9|6486.9|6483.1|6478.1|0
1643610300000|2022-01-31 06:25:00|6491.2|6486.2|6488.2|6483.2|6492.7|6487.7|6488|6483|0
1643610600000|2022-01-31 06:30:00|6488.3|6483.3|6486.9|6481.9|6491.5|6486.5|6486.4|6481.4|0
1643610900000|2022-01-31 06:35:00|6487|6482|6480.8|6475.8|6487|6482|6479.5|6474.5|0
1643611200000|2022-01-31 06:40:00|6481.1|6476.1|6482.6|6477.6|6483.3|6478.3|6477.8|6472.8|0
1643611500000|2022-01-31 06:45:00|6482.7|6477.7|6483|6478|6484.1|6479.1|6481.4|6476.4|0
1643611800000|2022-01-31 06:50:00|6483.2|6478.2|6478.4|6473.4|6483.4|6478.4|6478|6473|0
1643612100000|2022-01-31 06:55:00|6478.3|6473.3|6481.3|6476.3|6482.2|6477.2|6476.5|6471.5|0
1643612400000|2022-01-31 07:00:00|6480.9|6475.9|6475.1|6470.1|6480.9|6475.9|6467.4|6462.4|0
1643612700000|2022-01-31 07:05:00|6474.9|6469.9|6469.9|6464.9|6476.4|6471.4|6468.7|6463.7|0
1643613000000|2022-01-31 07:10:00|6470.1|6465.1|6473.6|6468.6|6475.7|6470.7|6467.6|6462.6|0
1643613300000|2022-01-31 07:15:00|6473.4|6468.4|6477.2|6472.2|6478.4|6473.4|6473.1|6468.1|0
1643613600000|2022-01-31 07:20:00|6477.4|6472.4|6470|6465|6478.5|6473.5|6468.2|6463.2|0
1643613900000|2022-01-31 07:25:00|6470.1|6465.1|6475.8|6470.8|6476.3|6471.3|6469.1|6464.1|0
1643614200000|2022-01-31 07:30:00|6475.7|6470.7|6472.2|6467.2|6479.6|6474.6|6471.5|6466.5|0
1643614500000|2022-01-31 07:35:00|6472.1|6467.1|6472|6467|6472.7|6467.7|6467.7|6462.7|0
1643614800000|2022-01-31 07:40:00|6471.9|6466.9|6474.7|6469.7|6475.6|6470.6|6469.5|6464.5|0
1643615100000|2022-01-31 07:45:00|6475|6470|6470.5|6465.5|6475.5|6470.5|6468.7|6463.7|0
1643615400000|2022-01-31 07:50:00|6470.1|6465.1|6479.8|6474.8|6480.4|6475.4|6470.1|6465.1|0
1643615700000|2022-01-31 07:55:00|6479.9|6474.9|6484.9|6479.9|6486.9|6481.9|6479.6|6474.6|0
1643616000000|2022-01-31 08:00:00|6485.1|6480.1|6471.1|6466.1|6485.1|6480.1|6468.4|6463.4|0
1643616300000|2022-01-31 08:05:00|6471|6466|6474.4|6469.4|6475.1|6470.1|6462.8|6457.8|0
1643616600000|2022-01-31 08:10:00|6474.2|6469.2|6481.9|6476.9|6486.2|6481.2|6474.2|6469.2|0
1643616900000|2022-01-31 08:15:00|6481.8|6476.8|6475.2|6470.2|6492.6|6487.6|6474.1|6469.1|0
1643617200000|2022-01-31 08:20:00|6474.9|6469.9|6478.7|6473.7|6485.2|6480.2|6465.4|6460.4|0
1643617500000|2022-01-31 08:25:00|6477.7|6472.7|6482.9|6477.9|6487.5|6482.5|6476.6|6471.6|0
1643617800000|2022-01-31 08:30:00|6482.8|6477.8|6485.6|6480.6|6486.3|6481.3|6479.1|6474.1|0
1643618100000|2022-01-31 08:35:00|6485.7|6480.7|6489.6|6484.6|6490.6|6485.6|6484.3|6479.3|0
1643618400000|2022-01-31 08:40:00|6489.4|6484.4|6497.5|6492.5|6497.5|6492.5|6486.2|6481.2|0
1643618700000|2022-01-31 08:45:00|6497|6492|6497.4|6492.4|6498.6|6493.6|6494.4|6489.4|0
1643619000000|2022-01-31 08:50:00|6497.5|6492.5|6510|6505|6512.7|6507.7|6492.6|6487.6|0
1643619300000|2022-01-31 08:55:00|6510.1|6505.1|6515.8|6510.8|6515.8|6510.8|6507.4|6502.4|0
1643619600000|2022-01-31 09:00:00|6516.7|6511.7|6554.9|6551.9|6556.5|6553.5|6514.2|6509.2|0
1643619900000|2022-01-31 09:05:00|6554.4|6551.4|6557.1|6554.1|6558|6555|6550.3|6547.3|0
1643620200000|2022-01-31 09:10:00|6556.6|6553.6|6560.1|6557.1|6560.1|6557.1|6545.4|6542.4|0
1643620500000|2022-01-31 09:15:00|6559.6|6556.6|6556|6553|6560.7|6557.7|6548|6545|0
1643620800000|2022-01-31 09:20:00|6556.1|6553.1|6554|6551|6561.2|6558.2|6550.5|6547.5|0
1643621100000|2022-01-31 09:25:00|6554.1|6551.1|6549.8|6546.8|6554.8|6551.8|6549.7|6546.7|0
1643621400000|2022-01-31 09:30:00|6549.9|6546.9|6549.9|6546.9|6550.9|6547.9|6548.1|6545.1|0
1643621700000|2022-01-31 09:35:00|6550.4|6547.4|6550.5|6547.5|6553.4|6550.4|6549.9|6546.9|0
1643622000000|2022-01-31 09:40:00|6550.7|6547.7|6550.1|6547.1|6553.3|6550.3|6549.8|6546.8|0
1643622300000|2022-01-31 09:45:00|6550.3|6547.3|6551.2|6548.2|6554.4|6551.4|6549.8|6546.8|0
1643622600000|2022-01-31 09:50:00|6551.1|6548.1|6545.5|6542.5|6552.4|6549.4|6544.9|6541.9|0
1643622900000|2022-01-31 09:55:00|6545.3|6542.3|6546.5|6543.5|6546.5|6543.5|6541|6538|0
1643623200000|2022-01-31 10:00:00|6546.6|6543.6|6550.3|6547.3|6550.3|6547.3|6545.8|6542.8|0
1643623500000|2022-01-31 10:05:00|6550.8|6547.8|6547.2|6544.2|6551|6548|6544.5|6541.5|0
1643623800000|2022-01-31 10:10:00|6547.3|6544.3|6537.3|6534.3|6547.4|6544.4|6535.9|6532.9|0
1643624100000|2022-01-31 10:15:00|6537.1|6534.1|6539.3|6536.3|6540.2|6537.2|6537|6534|0
1643624400000|2022-01-31 10:20:00|6539.1|6536.1|6536.9|6533.9|6539.8|6536.8|6534.4|6531.4|0
1643624700000|2022-01-31 10:25:00|6538|6535|6539.4|6536.4|6543.1|6540.1|6537.4|6534.4|0
1643625000000|2022-01-31 10:30:00|6539.6|6536.6|6535.9|6532.9|6540.2|6537.2|6534|6531|0
1643625300000|2022-01-31 10:35:00|6535.7|6532.7|6527.8|6524.8|6535.7|6532.7|6527.8|6524.8|0
1643625600000|2022-01-31 10:40:00|6527.7|6524.7|6530.7|6527.7|6532.4|6529.4|6524.7|6521.7|0
1643625900000|2022-01-31 10:45:00|6531|6528|6534.7|6531.7|6536.3|6533.3|6530.6|6527.6|0
1643626200000|2022-01-31 10:50:00|6534.8|6531.8|6535.4|6532.4|6536.2|6533.2|6534.4|6531.4|0
1643626500000|2022-01-31 10:55:00|6535.5|6532.5|6536.6|6533.6|6536.6|6533.6|6533.2|6530.2|0
1643626800000|2022-01-31 11:00:00|6536.5|6533.5|6534.3|6531.3|6541.3|6538.3|6533.8|6530.8|0
1643627100000|2022-01-31 11:05:00|6534.1|6531.1|6533.9|6530.9|6534.9|6531.9|6532.2|6529.2|0
1643627400000|2022-01-31 11:10:00|6534.1|6531.1|6530.2|6527.2|6537.4|6534.4|6530.2|6527.2|0
1643627700000|2022-01-31 11:15:00|6530.5|6527.5|6535.8|6532.8|6537.2|6534.2|6529|6526|0
1643628000000|2022-01-31 11:20:00|6535.4|6532.4|6534.2|6531.2|6538.5|6535.5|6533|6530|0
1643628300000|2022-01-31 11:25:00|6534.4|6531.4|6530|6527|6534.8|6531.8|6529.5|6526.5|0
1643628600000|2022-01-31 11:30:00|6530.3|6527.3|6518.2|6515.2|6531.8|6528.8|6516.6|6513.6|0
1643628900000|2022-01-31 11:35:00|6518.3|6515.3|6529.9|6526.9|6530.8|6527.8|6517.6|6514.6|0
1643629200000|2022-01-31 11:40:00|6530|6527|6527.3|6524.3|6530.2|6527.2|6527.2|6524.2|0
1643629500000|2022-01-31 11:45:00|6527.4|6524.4|6526|6523|6527.7|6524.7|6525.6|6522.6|0
1643629800000|2022-01-31 11:50:00|6526.1|6523.1|6534|6531|6535.2|6532.2|6525.8|6522.8|0
1643630100000|2022-01-31 11:55:00|6533.9|6530.9|6536.5|6533.5|6538|6535|6533.9|6530.9|0
1643630400000|2022-01-31 12:00:00|6536.6|6533.6|6524.7|6521.7|6537.5|6534.5|6524.7|6521.7|0
1643630700000|2022-01-31 12:05:00|6524.3|6521.3|6507|6504|6524.5|6521.5|6502.1|6499.1|0
1643631000000|2022-01-31 12:10:00|6505.9|6502.9|6505.9|6502.9|6514.5|6511.5|6505.2|6502.2|0
1643631300000|2022-01-31 12:15:00|6504.9|6501.9|6505.9|6502.9|6508|6505|6503|6500|0
1643631600000|2022-01-31 12:20:00|6506.1|6503.1|6488.5|6485.5|6506.2|6503.2|6484.1|6481.1|0
1643631900000|2022-01-31 12:25:00|6488.8|6485.8|6496.4|6493.4|6497.1|6494.1|6488.8|6485.8|0
1643632200000|2022-01-31 12:30:00|6496.3|6493.3|6504.4|6501.4|6504.9|6501.9|6494.6|6491.6|0
1643632500000|2022-01-31 12:35:00|6504.7|6501.7|6500.3|6497.3|6507.6|6504.6|6500.2|6497.2|0
1643632800000|2022-01-31 12:40:00|6500.6|6497.6|6505.5|6502.5|6505.5|6502.5|6498.2|6495.2|0
1643633100000|2022-01-31 12:45:00|6506.3|6503.3|6513.3|6510.3|6514.2|6511.2|6505.9|6502.9|0
1643633400000|2022-01-31 12:50:00|6513.4|6510.4|6514.9|6511.9|6517.5|6514.5|6510.4|6507.4|0
1643633700000|2022-01-31 12:55:00|6515.1|6512.1|6517.4|6514.4|6517.4|6514.4|6513.7|6510.7|0
1643634000000|2022-01-31 13:00:00|6517.7|6514.7|6513.9|6510.9|6520|6517|6513.9|6510.9|0
1643634300000|2022-01-31 13:05:00|6513.8|6510.8|6506.2|6503.2|6513.8|6510.8|6502.2|6499.2|0
1643634600000|2022-01-31 13:10:00|6506.1|6503.1|6517|6514|6517.2|6514.2|6506.1|6503.1|0
1643634900000|2022-01-31 13:15:00|6517.2|6514.2|6514.4|6511.4|6520.6|6517.6|6514|6511|0
1643635200000|2022-01-31 13:20:00|6514.3|6511.3|6511.1|6508.1|6514.3|6511.3|6510.3|6507.3|0
1643635500000|2022-01-31 13:25:00|6510.8|6507.8|6511.6|6508.6|6514.3|6511.3|6509.9|6506.9|0
1643635800000|2022-01-31 13:30:00|6511.8|6508.8|6528.4|6525.4|6528.4|6525.4|6511.8|6508.8|0
1643636100000|2022-01-31 13:35:00|6528.1|6525.1|6526.5|6523.5|6530.7|6527.7|6525.5|6522.5|0
1643636400000|2022-01-31 13:40:00|6526.6|6523.6|6535.8|6532.8|6536.4|6533.4|6526.6|6523.6|0
1643636700000|2022-01-31 13:45:00|6535.6|6532.6|6535.4|6532.4|6538|6535|6532.8|6529.8|0
1643637000000|2022-01-31 13:50:00|6535.6|6532.6|6539.7|6536.7|6541.9|6538.9|6535.6|6532.6|0
1643637300000|2022-01-31 13:55:00|6539.8|6536.8|6538.9|6535.9|6540.8|6537.8|6536.8|6533.8|0
1643637600000|2022-01-31 14:00:00|6539|6536|6541.9|6538.9|6541.9|6538.9|6535|6532|0
1643637900000|2022-01-31 14:05:00|6541.8|6538.8|6546.8|6543.8|6548.3|6545.3|6541.8|6538.8|0
1643638200000|2022-01-31 14:10:00|6547.1|6544.1|6539.5|6536.5|6547.1|6544.1|6538.8|6535.8|0
1643638500000|2022-01-31 14:15:00|6539.4|6536.4|6537.6|6534.6|6540.1|6537.1|6536.3|6533.3|0
1643638800000|2022-01-31 14:20:00|6537.5|6534.5|6538.3|6535.3|6538.8|6535.8|6534|6531|0
1643639100000|2022-01-31 14:25:00|6544.1|6541.1|6556.5|6553.5|6556.5|6553.5|6543.6|6540.6|0
1643639400000|2022-01-31 14:30:00|6554.8|6551.8|6584.9|6583.1|6585.6|6583.8|6524.4|6522.6|0
1643639700000|2022-01-31 14:35:00|6585|6583.2|6607|6605.2|6607|6605.2|6568.9|6567.1|0
1643640000000|2022-01-31 14:40:00|6607.3|6605.5|6615.3|6613.5|6628.6|6626.8|6605.4|6603.6|0
1643640300000|2022-01-31 14:45:00|6619.6|6617.8|6602.3|6600.5|6633.9|6632.1|6598.6|6596.8|0
1643640600000|2022-01-31 14:50:00|6602.6|6600.8|6641.7|6639.9|6642.4|6640.6|6592.1|6590.3|0
1643640900000|2022-01-31 14:55:00|6642|6640.2|6647.8|6646|6656.2|6654.4|6635.5|6633.7|0
1643641200000|2022-01-31 15:00:00|6647.4|6645.6|6650|6648.2|6661.4|6659.6|6642.4|6640.6|0
1643641500000|2022-01-31 15:05:00|6650.4|6648.6|6692.7|6690.9|6692.7|6690.9|6646.3|6644.5|0
1643641800000|2022-01-31 15:10:00|6693.4|6691.6|6674.8|6673|6694.3|6692.5|6672.8|6671|0
1643642100000|2022-01-31 15:15:00|6675.1|6673.3|6672|6670.2|6690.1|6688.3|6669.8|6668|0
1643642400000|2022-01-31 15:20:00|6673.3|6671.5|6689.1|6687.3|6702.4|6700.6|6668.9|6667.1|0
1643642700000|2022-01-31 15:25:00|6689.4|6687.6|6672.5|6670.7|6696.3|6694.5|6670.3|6668.5|0
1643643000000|2022-01-31 15:30:00|6672.6|6670.8|6686.8|6685|6687.5|6685.7|6664.3|6662.5|0
1643643300000|2022-01-31 15:35:00|6686.7|6684.9|6691.1|6689.3|6698.4|6696.6|6679.5|6677.7|0
1643643600000|2022-01-31 15:40:00|6691.7|6689.9|6698.2|6696.4|6699|6697.2|6676.4|6674.6|0
1643643900000|2022-01-31 15:45:00|6698.1|6696.3|6696.5|6694.7|6700.2|6698.4|6682.8|6681|0
1643644200000|2022-01-31 15:50:00|6697.1|6695.3|6712.1|6710.3|6717.1|6715.3|6692.5|6690.7|0
1643644500000|2022-01-31 15:55:00|6712.9|6711.1|6719|6717.2|6721.1|6719.3|6704.9|6703.1|0
1643644800000|2022-01-31 16:00:00|6718.9|6717.1|6731.7|6729.9|6736.9|6735.1|6717.1|6715.3|0
1643645100000|2022-01-31 16:05:00|6732.5|6730.7|6712.5|6710.7|6732.5|6730.7|6712.5|6710.7|0
1643645400000|2022-01-31 16:10:00|6712.2|6710.4|6711.7|6709.9|6714.3|6712.5|6696.2|6694.4|0
1643645700000|2022-01-31 16:15:00|6711.6|6709.8|6702.5|6700.7|6714.5|6712.7|6696.7|6694.9|0
1643646000000|2022-01-31 16:20:00|6702.8|6701|6701.3|6699.5|6716.9|6715.1|6698|6696.2|0
1643646300000|2022-01-31 16:25:00|6701.7|6699.9|6708.3|6706.5|6716.5|6714.7|6701.5|6699.7|0
1643646600000|2022-01-31 16:30:00|6709.8|6708|6730.7|6728.9|6731.1|6729.3|6699.8|6698|0
1643646900000|2022-01-31 16:35:00|6730.6|6728.8|6732.1|6730.3|6735.9|6734.1|6727.5|6725.7|0
1643647200000|2022-01-31 16:40:00|6735.1|6733.3|6735.6|6733.8|6740.2|6738.4|6728.5|6726.7|0
1643647500000|2022-01-31 16:45:00|6735.5|6733.7|6745.8|6744|6746.8|6745|6733.1|6731.3|0
1643647800000|2022-01-31 16:50:00|6745.9|6744.1|6759.5|6757.7|6761|6759.2|6742.9|6741.1|0
1643648100000|2022-01-31 16:55:00|6759.6|6757.8|6758.3|6756.5|6764.7|6762.9|6754.5|6752.7|0
1643648400000|2022-01-31 17:00:00|6758.6|6756.8|6754.6|6752.8|6760.5|6758.7|6749.1|6747.3|0
1643648700000|2022-01-31 17:05:00|6755|6753.2|6744.7|6742.9|6759.8|6758|6744.1|6742.3|0
1643649000000|2022-01-31 17:10:00|6745.3|6743.5|6739.1|6737.3|6749.9|6748.1|6737.1|6735.3|0
1643649300000|2022-01-31 17:15:00|6739.6|6737.8|6755.4|6753.6|6757.4|6755.6|6735|6733.2|0
1643649600000|2022-01-31 17:20:00|6755.3|6753.5|6738.5|6736.7|6758.2|6756.4|6731.4|6729.6|0
1643649900000|2022-01-31 17:25:00|6738.7|6736.9|6738.6|6736.8|6739.3|6737.5|6730|6728.2|0
1643650200000|2022-01-31 17:30:00|6739.5|6737.7|6735|6733.2|6748.4|6746.6|6732.8|6731|0
1643650500000|2022-01-31 17:35:00|6735.5|6733.7|6748.8|6747|6748.9|6747.1|6732.9|6731.1|0
1643650800000|2022-01-31 17:40:00|6749|6747.2|6745.6|6743.8|6752.2|6750.4|6742.9|6741.1|0
1643651100000|2022-01-31 17:45:00|6747|6745.2|6759.2|6757.4|6761.1|6759.3|6746.8|6745|0
1643651400000|2022-01-31 17:50:00|6758.6|6756.8|6762.3|6760.5|6763.7|6761.9|6754.9|6753.1|0
1643651700000|2022-01-31 17:55:00|6762.8|6761|6769.4|6767.6|6773.3|6771.5|6762.6|6760.8|0
1643652000000|2022-01-31 18:00:00|6769.9|6768.1|6760.5|6758.7|6769.9|6768.1|6759.3|6757.5|0
1643652300000|2022-01-31 18:05:00|6760|6758.2|6767.2|6765.4|6770.7|6768.9|6757|6755.2|0
1643652600000|2022-01-31 18:10:00|6766.7|6764.9|6766.4|6764.6|6768.9|6767.1|6759.4|6757.6|0
1643652900000|2022-01-31 18:15:00|6766.3|6764.5|6769.1|6767.3|6770.7|6768.9|6760.2|6758.4|0
1643653200000|2022-01-31 18:20:00|6769.3|6767.5|6762.3|6760.5|6769.6|6767.8|6760|6758.2|0
1643653500000|2022-01-31 18:25:00|6762.8|6761|6747.9|6746.1|6762.8|6761|6745|6743.2|0
1643653800000|2022-01-31 18:30:00|6748.5|6746.7|6747.2|6745.4|6752.1|6750.3|6740.7|6738.9|0
1643654100000|2022-01-31 18:35:00|6747.4|6745.6|6760.9|6759.1|6764.4|6762.6|6743.7|6741.9|0
1643654400000|2022-01-31 18:40:00|6761.2|6759.4|6757.1|6755.3|6773|6771.2|6757|6755.2|0
1643654700000|2022-01-31 18:45:00|6757.6|6755.8|6772.1|6770.3|6772.3|6770.5|6757.6|6755.8|0
1643655000000|2022-01-31 18:50:00|6771.6|6769.8|6770.6|6768.8|6775.1|6773.3|6766.4|6764.6|0
1643655300000|2022-01-31 18:55:00|6770.8|6769|6775|6773.2|6775|6773.2|6766.8|6765|0
1643655600000|2022-01-31 19:00:00|6774.9|6773.1|6766.5|6764.7|6776.3|6774.5|6764.7|6762.9|0
1643655900000|2022-01-31 19:05:00|6765.8|6764|6783.3|6781.5|6789.9|6788.1|6765.3|6763.5|0
1643656200000|2022-01-31 19:10:00|6783.6|6781.8|6783|6781.2|6786.5|6784.7|6780.4|6778.6|0
1643656500000|2022-01-31 19:15:00|6782.9|6781.1|6788|6786.2|6788.2|6786.4|6781.2|6779.4|0
1643656800000|2022-01-31 19:20:00|6787.3|6785.5|6797|6795.2|6798.8|6797|6780.1|6778.3|0
1643657100000|2022-01-31 19:25:00|6796.9|6795.1|6800.4|6798.6|6801|6799.2|6792.8|6791|0
1643657400000|2022-01-31 19:30:00|6800.8|6799|6798.4|6796.6|6800.8|6799|6790.9|6789.1|0
1643657700000|2022-01-31 19:35:00|6799|6797.2|6795|6793.2|6801.2|6799.4|6792.9|6791.1|0
1643658000000|2022-01-31 19:40:00|6796.6|6794.8|6801|6799.2|6801|6799.2|6792.3|6790.5|0
1643658300000|2022-01-31 19:45:00|6800.8|6799|6794.2|6792.4|6804.5|6802.7|6787.7|6785.9|0
1643658600000|2022-01-31 19:50:00|6795.7|6793.9|6795.2|6793.4|6800.8|6799|6792|6790.2|0
1643658900000|2022-01-31 19:55:00|6795.4|6793.6|6801.1|6799.3|6807.4|6805.6|6795.4|6793.6|0
1643659200000|2022-01-31 20:00:00|6800.6|6798.8|6800.1|6798.3|6805|6803.2|6795.4|6793.6|0
1643659500000|2022-01-31 20:05:00|6799.7|6797.9|6776.7|6774.9|6800.2|6798.4|6776|6774.2|0
1643659800000|2022-01-31 20:10:00|6777.9|6776.1|6762.6|6760.8|6779.8|6778|6758.9|6757.1|0
1643660100000|2022-01-31 20:15:00|6761.1|6759.3|6751.1|6749.3|6768.4|6766.6|6747.5|6745.7|0
1643660400000|2022-01-31 20:20:00|6750.7|6748.9|6782|6780.2|6786.5|6784.7|6750.2|6748.4|0
1643660700000|2022-01-31 20:25:00|6782.3|6780.5|6778.1|6776.3|6789.3|6787.5|6772.1|6770.3|0
1643661000000|2022-01-31 20:30:00|6778|6776.2|6811.9|6810.1|6812.9|6811.1|6771.8|6770|0
1643661300000|2022-01-31 20:35:00|6811.7|6809.9|6799.9|6798.1|6815.8|6814|6793.8|6792|0
1643661600000|2022-01-31 20:40:00|6798.7|6796.9|6803.7|6801.9|6809.7|6807.9|6796.5|6794.7|0
1643661900000|2022-01-31 20:45:00|6804.9|6803.1|6823.2|6821.4|6823.3|6821.5|6802.1|6800.3|0
1643662200000|2022-01-31 20:50:00|6823.3|6821.5|6839.2|6837.4|6840.3|6838.5|6816.3|6814.5|0
1643662500000|2022-01-31 20:55:00|6841.1|6839.3|6846|6844.2|6848.6|6846.8|6827.6|6825.8|0
1643662800000|2022-01-31 21:00:00|6846.6|6843.6|6834.3|6831.3|6846.8|6843.8|6833.4|6830.4|0
1643663100000|2022-01-31 21:05:00|6833.5|6830.5|6835.8|6832.8|6835.9|6832.9|6833.1|6830.1|0
1643663400000|2022-01-31 21:10:00|6835.9|6832.9|6829.9|6826.9|6836.5|6833.5|6829.1|6826.1|0
1643663700000|2022-01-31 21:15:00|6830|6827|6833.2|6830.2|6833.2|6830.2|6828.8|6825.8|0
1643664000000|2022-01-31 21:20:00|6833.3|6830.3|6836|6833|6836.5|6833.5|6833|6830|0
1643664300000|2022-01-31 21:25:00|6835.9|6832.9|6834.3|6831.3|6836.9|6833.9|6832.9|6829.9|0
1643664600000|2022-01-31 21:30:00|6834.2|6831.2|6833.5|6830.5|6835.7|6832.7|6833.4|6830.4|0
1643664900000|2022-01-31 21:35:00|6833.2|6830.2|6834|6831|6836|6833|6833.2|6830.2|0
1643665200000|2022-01-31 21:40:00|6833.9|6830.9|6836.2|6833.2|6836.6|6833.6|6833.6|6830.6|0
1643665500000|2022-01-31 21:45:00|6836.1|6833.1|6835.5|6832.5|6836.8|6833.8|6835.2|6832.2|0
1643665800000|2022-01-31 21:50:00|6835.6|6832.6|6835.8|6832.8|6836.5|6833.5|6835.5|6832.5|0
1643666100000|2022-01-31 21:55:00|6835.7|6832.7|6836|6833|6836|6833|6834.7|6831.7|0
1643666400000|2022-01-31 22:00:00|6836.1|6833.1|6837.3|6834.3|6838.4|6835.4|6836.1|6833.1|0
1643666700000|2022-01-31 22:05:00|6837|6834|6837.1|6834.1|6838.2|6835.2|6836.8|6833.8|0
1643667000000|2022-01-31 22:10:00|6837|6834|6837.2|6834.2|6837.4|6834.4|6836.5|6833.5|0
1643667300000|2022-01-31 22:15:00|6837.3|6834.3|6839.1|6836.1|6839.4|6836.4|6837.3|6834.3|0
1643667600000|2022-01-31 22:20:00|6839|6836|6840.6|6837.6|6840.6|6837.6|6838.3|6835.3|0
1643667900000|2022-01-31 22:25:00|6840.8|6837.8|6842.3|6839.3|6842.5|6839.5|6839.7|6836.7|0
1643668200000|2022-01-31 22:30:00|6842.4|6839.4|6843.9|6840.9|6844.4|6841.4|6842.2|6839.2|0
1643668500000|2022-01-31 22:35:00|6843.7|6840.7|6844.1|6841.1|6844.4|6841.4|6843.4|6840.4|0
1643668800000|2022-01-31 22:40:00|6844.2|6841.2|6843.5|6840.5|6844.2|6841.2|6842.3|6839.3|0
1643669100000|2022-01-31 22:45:00|6843.6|6840.6|6845.2|6842.2|6845.6|6842.6|6843.6|6840.6|0
1643669400000|2022-01-31 22:50:00|6845.1|6842.1|6844.9|6841.9|6845.2|6842.2|6843.5|6840.5|0
1643669700000|2022-01-31 22:55:00|6844.8|6841.8|6843.6|6840.6|6844.8|6841.8|6843.6|6840.6|0
1643670000000|2022-01-31 23:00:00|6843.7|6840.7|6844|6841|6844.9|6841.9|6843.3|6840.3|0
1643670300000|2022-01-31 23:05:00|6843.9|6840.9|6844.5|6841.5|6845.2|6842.2|6842.3|6839.3|0
1643670600000|2022-01-31 23:10:00|6844.6|6841.6|6845|6842|6847|6844|6844.6|6841.6|0
1643670900000|2022-01-31 23:15:00|6844.9|6841.9|6845.3|6842.3|6846.4|6843.4|6844.9|6841.9|0
1643671200000|2022-01-31 23:20:00|6845.4|6842.4|6847.4|6844.4|6847.4|6844.4|6845.4|6842.4|0
1643671500000|2022-01-31 23:25:00|6847.6|6844.6|6843.2|6840.2|6848.1|6845.1|6843.2|6840.2|0
1643671800000|2022-01-31 23:30:00|6843.4|6840.4|6840.9|6837.9|6843.4|6840.4|6839.7|6836.7|0
1643672100000|2022-01-31 23:35:00|6840.8|6837.8|6842.7|6839.7|6843.1|6840.1|6839.2|6836.2|0
1643672400000|2022-01-31 23:40:00|6842.9|6839.9|6843.3|6840.3|6844.5|6841.5|6842.5|6839.5|0
1643672700000|2022-01-31 23:45:00|6843.2|6840.2|6843.3|6840.3|6843.6|6840.6|6842.8|6839.8|0
1643673000000|2022-01-31 23:50:00|6843.7|6840.7|6844.9|6841.9|6845.5|6842.5|6843.7|6840.7|0
1643673300000|2022-01-31 23:55:00|6844.5|6841.5|6846|6843|6846.1|6843.1|6844.1|6841.1|0
1643673600000|2022-02-01 00:00:00|6845.9|6842.9|6844|6841|6845.9|6842.9|6843.9|6840.9|0
1643673900000|2022-02-01 00:05:00|6843.9|6840.9|6843.6|6840.6|6844.7|6841.7|6843.6|6840.6|0
1643674200000|2022-02-01 00:10:00|6843.5|6840.5|6843.3|6840.3|6844|6841|6842.6|6839.6|0
1643674500000|2022-02-01 00:15:00|6843.4|6840.4|6844.8|6841.8|6844.9|6841.9|6843.3|6840.3|0
1643674800000|2022-02-01 00:20:00|6845|6842|6845.6|6842.6|6845.9|6842.9|6844.9|6841.9|0
1643675100000|2022-02-01 00:25:00|6845.7|6842.7|6846.5|6843.5|6846.8|6843.8|6845.4|6842.4|0
1643675400000|2022-02-01 00:30:00|6846.4|6843.4|6847.2|6844.2|6847.4|6844.4|6845.9|6842.9|0
1643675700000|2022-02-01 00:35:00|6847.6|6844.6|6847|6844|6848|6845|6846.5|6843.5|0
1643676000000|2022-02-01 00:40:00|6847.1|6844.1|6847.3|6844.3|6847.4|6844.4|6846.5|6843.5|0
1643676300000|2022-02-01 00:45:00|6847.2|6844.2|6849.7|6846.7|6850.2|6847.2|6847.1|6844.1|0
1643676600000|2022-02-01 00:50:00|6849.8|6846.8|6852|6849|6852.5|6849.5|6849.7|6846.7|0
1643676900000|2022-02-01 00:55:00|6852.1|6849.1|6854.6|6849.6|6855.8|6852.8|6851.8|6848.8|0
1643677200000|2022-02-01 01:00:00|6854.8|6849.8|6851.1|6846.1|6855.1|6850.1|6849.6|6844.6|0
1643677500000|2022-02-01 01:05:00|6851|6846|6848.7|6843.7|6851|6846|6847.8|6842.8|0
1643677800000|2022-02-01 01:10:00|6848.8|6843.8|6851.2|6846.2|6851.8|6846.8|6848.7|6843.7|0
1643678100000|2022-02-01 01:15:00|6851.1|6846.1|6853.3|6848.3|6854.2|6849.2|6850.8|6845.8|0
1643678400000|2022-02-01 01:20:00|6853.4|6848.4|6847.9|6842.9|6853.8|6848.8|6846.6|6841.6|0
1643678700000|2022-02-01 01:25:00|6848|6843|6846.9|6841.9|6848.2|6843.2|6843.9|6838.9|0
1643679000000|2022-02-01 01:30:00|6847.2|6842.2|6845.3|6840.3|6847.5|6842.5|6839.8|6834.8|0
1643679300000|2022-02-01 01:35:00|6845.2|6840.2|6844.9|6839.9|6846.1|6841.1|6842.4|6837.4|0
1643679600000|2022-02-01 01:40:00|6844.8|6839.8|6839.6|6834.6|6845.8|6840.8|6839.2|6834.2|0
1643679900000|2022-02-01 01:45:00|6839.7|6834.7|6837.3|6832.3|6840.8|6835.8|6834.4|6829.4|0
1643680200000|2022-02-01 01:50:00|6837.4|6832.4|6830.5|6825.5|6837.8|6832.8|6830.2|6825.2|0
1643680500000|2022-02-01 01:55:00|6830.4|6825.4|6832.9|6827.9|6833.5|6828.5|6829.9|6824.9|0
1643680800000|2022-02-01 02:00:00|6833|6828|6832.5|6827.5|6835.3|6830.3|6831.4|6826.4|0
1643681100000|2022-02-01 02:05:00|6832.8|6827.8|6832.2|6827.2|6833.2|6828.2|6828.4|6823.4|0
1643681400000|2022-02-01 02:10:00|6832.4|6827.4|6836.3|6831.3|6837.3|6832.3|6831.6|6826.6|0
1643681700000|2022-02-01 02:15:00|6836.2|6831.2|6839.1|6834.1|6839.7|6834.7|6835.9|6830.9|0
1643682000000|2022-02-01 02:20:00|6839|6834|6839.7|6834.7|6839.9|6834.9|6836.3|6831.3|0
1643682300000|2022-02-01 02:25:00|6839.6|6834.6|6838.8|6833.8|6841.7|6836.7|6838.6|6833.6|0
1643682600000|2022-02-01 02:30:00|6838.7|6833.7|6837.9|6832.9|6839.4|6834.4|6835.6|6830.6|0
1643682900000|2022-02-01 02:35:00|6837.8|6832.8|6840.8|6835.8|6841.2|6836.2|6833.1|6828.1|0
1643683200000|2022-02-01 02:40:00|6840.7|6835.7|6837.5|6832.5|6841.5|6836.5|6836.6|6831.6|0
1643683500000|2022-02-01 02:45:00|6837.4|6832.4|6837.3|6832.3|6838|6833|6835.2|6830.2|0
1643683800000|2022-02-01 02:50:00|6837.1|6832.1|6832.6|6827.6|6837.1|6832.1|6829.9|6824.9|0
1643684100000|2022-02-01 02:55:00|6832.7|6827.7|6835.2|6830.2|6835.2|6830.2|6831.6|6826.6|0
1643684400000|2022-02-01 03:00:00|6835.1|6830.1|6833.7|6828.7|6836|6831|6832.4|6827.4|0
1643684700000|2022-02-01 03:05:00|6833.6|6828.6|6834.2|6829.2|6836.4|6831.4|6832.9|6827.9|0
1643685000000|2022-02-01 03:10:00|6834.3|6829.3|6834.7|6829.7|6835.8|6830.8|6833.1|6828.1|0
1643685300000|2022-02-01 03:15:00|6835|6830|6837.5|6832.5|6837.5|6832.5|6834|6829|0
1643685600000|2022-02-01 03:20:00|6837.6|6832.6|6845.9|6840.9|6847.6|6842.6|6837.3|6832.3|0
1643685900000|2022-02-01 03:25:00|6845.8|6840.8|6840.1|6835.1|6849.3|6844.3|6837.5|6832.5|0
1643686200000|2022-02-01 03:30:00|6840.2|6835.2|6836.9|6831.9|6841.5|6836.5|6836|6831|0
1643686500000|2022-02-01 03:35:00|6837|6832|6840.1|6835.1|6841.8|6836.8|6833.3|6828.3|0
1643686800000|2022-02-01 03:40:00|6840|6835|6839.5|6834.5|6840.7|6835.7|6837.2|6832.2|0
1643687100000|2022-02-01 03:45:00|6839.6|6834.6|6841|6836|6841.2|6836.2|6838.9|6833.9|0
1643687400000|2022-02-01 03:50:00|6840.9|6835.9|6845.1|6840.1|6845.9|6840.9|6840.3|6835.3|0
1643687700000|2022-02-01 03:55:00|6845.2|6840.2|6848.1|6843.1|6848.4|6843.4|6844.4|6839.4|0
1643688000000|2022-02-01 04:00:00|6848|6843|6846.1|6841.1|6848.7|6843.7|6846.1|6841.1|0
1643688300000|2022-02-01 04:05:00|6846.2|6841.2|6843|6838|6847.5|6842.5|6842.5|6837.5|0
1643688600000|2022-02-01 04:10:00|6842.9|6837.9|6844.4|6839.4|6846.2|6841.2|6842|6837|0
1643688900000|2022-02-01 04:15:00|6844.5|6839.5|6846.9|6841.9|6848.7|6843.7|6844.5|6839.5|0
1643689200000|2022-02-01 04:20:00|6846.8|6841.8|6849.9|6844.9|6851|6846|6846.8|6841.8|0
1643689500000|2022-02-01 04:25:00|6850.2|6845.2|6848.4|6843.4|6850.3|6845.3|6846.9|6841.9|0
1643689800000|2022-02-01 04:30:00|6848.5|6843.5|6846.7|6841.7|6849.8|6844.8|6846.2|6841.2|0
1643690100000|2022-02-01 04:35:00|6846.6|6841.6|6846.3|6841.3|6848.5|6843.5|6845|6840|0
1643690400000|2022-02-01 04:40:00|6846.2|6841.2|6845.4|6840.4|6846.2|6841.2|6843.7|6838.7|0
1643690700000|2022-02-01 04:45:00|6845.1|6840.1|6842.5|6837.5|6845.5|6840.5|6842.5|6837.5|0
1643691000000|2022-02-01 04:50:00|6842.9|6837.9|6846.1|6841.1|6846.8|6841.8|6842.3|6837.3|0
1643691300000|2022-02-01 04:55:00|6846.2|6841.2|6847.5|6842.5|6847.8|6842.8|6844.2|6839.2|0
1643691600000|2022-02-01 05:00:00|6847.4|6842.4|6847.8|6842.8|6851|6846|6846.8|6841.8|0
1643691900000|2022-02-01 05:05:00|6847.9|6842.9|6843.7|6838.7|6848.1|6843.1|6843.7|6838.7|0
1643692200000|2022-02-01 05:10:00|6844.1|6839.1|6848|6843|6848.1|6843.1|6844|6839|0
1643692500000|2022-02-01 05:15:00|6847.6|6842.6|6846|6841|6848.1|6843.1|6845.8|6840.8|0
1643692800000|2022-02-01 05:20:00|6846.1|6841.1|6848.6|6843.6|6849.4|6844.4|6845.8|6840.8|0
1643693100000|2022-02-01 05:25:00|6848.8|6843.8|6847.1|6842.1|6848.9|6843.9|6847.1|6842.1|0
1643693400000|2022-02-01 05:30:00|6847|6842|6848.9|6843.9|6849.4|6844.4|6845.8|6840.8|0
1643693700000|2022-02-01 05:35:00|6849|6844|6848|6843|6849.7|6844.7|6846.4|6841.4|0
1643694000000|2022-02-01 05:40:00|6847.7|6842.7|6846.6|6841.6|6848.2|6843.2|6846.2|6841.2|0
1643694300000|2022-02-01 05:45:00|6846.5|6841.5|6846.8|6841.8|6848.2|6843.2|6845.9|6840.9|0
1643694600000|2022-02-01 05:50:00|6846.9|6841.9|6848.3|6843.3|6849.4|6844.4|6846.9|6841.9|0
1643694900000|2022-02-01 05:55:00|6848.5|6843.5|6852|6847|6853.5|6848.5|6848.1|6843.1|0
1643695200000|2022-02-01 06:00:00|6851.5|6846.5|6855.6|6850.6|6859.4|6854.4|6850.2|6845.2|0
1643695500000|2022-02-01 06:05:00|6855.7|6850.7|6854.4|6849.4|6856.1|6851.1|6854.2|6849.2|0
1643695800000|2022-02-01 06:10:00|6854.3|6849.3|6848.2|6843.2|6854.3|6849.3|6846.6|6841.6|0
1643696100000|2022-02-01 06:15:00|6848.1|6843.1|6847.9|6842.9|6849.1|6844.1|6845.9|6840.9|0
1643696400000|2022-02-01 06:20:00|6848.1|6843.1|6847.4|6842.4|6850|6845|6846.5|6841.5|0
1643696700000|2022-02-01 06:25:00|6847.5|6842.5|6847|6842|6849.3|6844.3|6846.8|6841.8|0
1643697000000|2022-02-01 06:30:00|6846.8|6841.8|6844.7|6839.7|6848.4|6843.4|6843.9|6838.9|0
1643697300000|2022-02-01 06:35:00|6845.2|6840.2|6849|6844|6849.1|6844.1|6844.5|6839.5|0
1643697600000|2022-02-01 06:40:00|6849.1|6844.1|6848.7|6843.7|6849.9|6844.9|6847.2|6842.2|0
1643697900000|2022-02-01 06:45:00|6848.6|6843.6|6848.2|6843.2|6850.2|6845.2|6848|6843|0
1643698200000|2022-02-01 06:50:00|6848.3|6843.3|6851.6|6846.6|6852.1|6847.1|6848|6843|0
1643698500000|2022-02-01 06:55:00|6851.5|6846.5|6854.5|6849.5|6854.5|6849.5|6849.6|6844.6|0
1643698800000|2022-02-01 07:00:00|6854.6|6849.6|6856.1|6851.1|6860|6855|6850.9|6845.9|0
1643699100000|2022-02-01 07:05:00|6856.3|6851.3|6863.2|6858.2|6863.2|6858.2|6856|6851|0
1643699400000|2022-02-01 07:10:00|6863.1|6858.1|6877|6872|6884.5|6879.5|6862.9|6857.9|0
1643699700000|2022-02-01 07:15:00|6876.4|6871.4|6877.8|6872.8|6878.7|6873.7|6874|6869|0
1643700000000|2022-02-01 07:20:00|6877.7|6872.7|6879.2|6874.2|6879.2|6874.2|6875.6|6870.6|0
1643700300000|2022-02-01 07:25:00|6878.8|6873.8|6879.4|6874.4|6881.6|6876.6|6877.6|6872.6|0
1643700600000|2022-02-01 07:30:00|6879.2|6874.2|6877.2|6872.2|6881.3|6876.3|6874.2|6869.2|0
1643700900000|2022-02-01 07:35:00|6877.4|6872.4|6875.6|6870.6|6878.1|6873.1|6874.5|6869.5|0
1643701200000|2022-02-01 07:40:00|6875.5|6870.5|6871.5|6866.5|6876.8|6871.8|6870.8|6865.8|0
1643701500000|2022-02-01 07:45:00|6871.7|6866.7|6873.3|6868.3|6874.8|6869.8|6865.5|6860.5|0
1643701800000|2022-02-01 07:50:00|6873.4|6868.4|6860.3|6855.3|6873.7|6868.7|6858.3|6853.3|0
1643702100000|2022-02-01 07:55:00|6860.6|6855.6|6862.1|6857.1|6865|6860|6860|6855|0
1643702400000|2022-02-01 08:00:00|6862.4|6857.4|6868.3|6863.3|6869|6864|6852.4|6847.4|0
1643702700000|2022-02-01 08:05:00|6868.8|6863.8|6880.1|6875.1|6881.9|6876.9|6864.6|6859.6|0
1643703000000|2022-02-01 08:10:00|6880|6875|6883.3|6878.3|6885|6880|6880|6875|0
1643703300000|2022-02-01 08:15:00|6883.4|6878.4|6877.4|6872.4|6884.8|6879.8|6873.4|6868.4|0
1643703600000|2022-02-01 08:20:00|6877.5|6872.5|6879.9|6874.9|6886.4|6881.4|6877.2|6872.2|0
1643703900000|2022-02-01 08:25:00|6880|6875|6881.7|6876.7|6884|6879|6874.4|6869.4|0
1643704200000|2022-02-01 08:30:00|6882.2|6877.2|6880.8|6875.8|6886.2|6881.2|6877.6|6872.6|0
1643704500000|2022-02-01 08:35:00|6880.6|6875.6|6878.6|6873.6|6882.7|6877.7|6876.7|6871.7|0
1643704800000|2022-02-01 08:40:00|6878.5|6873.5|6889.6|6884.6|6891.2|6886.2|6875.5|6870.5|0
1643705100000|2022-02-01 08:45:00|6889.7|6884.7|6887.4|6882.4|6890.4|6885.4|6885.8|6880.8|0
1643705400000|2022-02-01 08:50:00|6887.3|6882.3|6886.1|6881.1|6888.1|6883.1|6881|6876|0
1643705700000|2022-02-01 08:55:00|6886|6881|6889.9|6884.9|6891.1|6886.1|6884|6879|0
1643706000000|2022-02-01 09:00:00|6889.8|6884.8|6884.1|6881.1|6891.9|6886.9|6882.4|6879.4|0
1643706300000|2022-02-01 09:05:00|6884.5|6881.5|6878.5|6875.5|6884.5|6881.5|6877.7|6874.7|0
1643706600000|2022-02-01 09:10:00|6878.6|6875.6|6874.3|6871.3|6879.4|6876.4|6873.1|6870.1|0
1643706900000|2022-02-01 09:15:00|6874.2|6871.2|6870.4|6867.4|6876|6873|6869.9|6866.9|0
1643707200000|2022-02-01 09:20:00|6870.3|6867.3|6860.4|6857.4|6872.3|6869.3|6858.9|6855.9|0
1643707500000|2022-02-01 09:25:00|6859.9|6856.9|6840.9|6837.9|6861.6|6858.6|6840.9|6837.9|0
1643707800000|2022-02-01 09:30:00|6841.4|6838.4|6836.3|6833.3|6843.7|6840.7|6835.9|6832.9|0
1643708100000|2022-02-01 09:35:00|6836|6833|6846.7|6843.7|6851.1|6848.1|6836|6833|0
1643708400000|2022-02-01 09:40:00|6846.8|6843.8|6844.8|6841.8|6848.8|6845.8|6843.2|6840.2|0
1643708700000|2022-02-01 09:45:00|6844.7|6841.7|6828.5|6825.5|6846.9|6843.9|6828.3|6825.3|0
1643709000000|2022-02-01 09:50:00|6828.2|6825.2|6833|6830|6839|6836|6828.2|6825.2|0
1643709300000|2022-02-01 09:55:00|6833.8|6830.8|6840.4|6837.4|6842.4|6839.4|6833|6830|0
1643709600000|2022-02-01 10:00:00|6840.2|6837.2|6848.2|6845.2|6848.8|6845.8|6839.2|6836.2|0
1643709900000|2022-02-01 10:05:00|6848.5|6845.5|6854.2|6851.2|6856.7|6853.7|6848.5|6845.5|0
1643710200000|2022-02-01 10:10:00|6853.7|6850.7|6852|6849|6855.1|6852.1|6848.9|6845.9|0
1643710500000|2022-02-01 10:15:00|6851.9|6848.9|6847.5|6844.5|6854.1|6851.1|6847|6844|0
1643710800000|2022-02-01 10:20:00|6847.3|6844.3|6848.3|6845.3|6849.7|6846.7|6846.4|6843.4|0
1643711100000|2022-02-01 10:25:00|6848.6|6845.6|6852.3|6849.3|6855|6852|6848.5|6845.5|0
1643711400000|2022-02-01 10:30:00|6852|6849|6854.2|6851.2|6854.2|6851.2|6849.5|6846.5|0
1643711700000|2022-02-01 10:35:00|6854.8|6851.8|6857.9|6854.9|6859.2|6856.2|6853.5|6850.5|0
1643712000000|2022-02-01 10:40:00|6858|6855|6855.4|6852.4|6858.1|6855.1|6855.4|6852.4|0
1643712300000|2022-02-01 10:45:00|6855.5|6852.5|6853.2|6850.2|6855.5|6852.5|6850.9|6847.9|0
1643712600000|2022-02-01 10:50:00|6853.1|6850.1|6847.1|6844.1|6854.1|6851.1|6845.7|6842.7|0
1643712900000|2022-02-01 10:55:00|6848.3|6845.3|6846.4|6843.4|6848.3|6845.3|6842.2|6839.2|0
1643713200000|2022-02-01 11:00:00|6846|6843|6849.4|6846.4|6849.4|6846.4|6845.4|6842.4|0
1643713500000|2022-02-01 11:05:00|6849.5|6846.5|6851.4|6848.4|6851.8|6848.8|6847.9|6844.9|0
1643713800000|2022-02-01 11:10:00|6851.5|6848.5|6845.2|6842.2|6851.5|6848.5|6845.2|6842.2|0
1643714100000|2022-02-01 11:15:00|6845.5|6842.5|6840.9|6837.9|6847.6|6844.6|6839.2|6836.2|0
1643714400000|2022-02-01 11:20:00|6841.1|6838.1|6842.6|6839.6|6843.6|6840.6|6841.1|6838.1|0
1643714700000|2022-02-01 11:25:00|6842.2|6839.2|6838.3|6835.3|6842.2|6839.2|6835.2|6832.2|0
1643715000000|2022-02-01 11:30:00|6838|6835|6846.2|6843.2|6846.2|6843.2|6836.7|6833.7|0
1643715300000|2022-02-01 11:35:00|6846.3|6843.3|6843.9|6840.9|6847.7|6844.7|6843.9|6840.9|0
1643715600000|2022-02-01 11:40:00|6844.3|6841.3|6838|6835|6845|6842|6838|6835|0
1643715900000|2022-02-01 11:45:00|6838.3|6835.3|6840.3|6837.3|6841.5|6838.5|6838|6835|0
1643716200000|2022-02-01 11:50:00|6840.9|6837.9|6839.7|6836.7|6841.5|6838.5|6839.1|6836.1|0
1643716500000|2022-02-01 11:55:00|6839.6|6836.6|6839.1|6836.1|6840.2|6837.2|6837.7|6834.7|0
1643716800000|2022-02-01 12:00:00|6839.5|6836.5|6839.4|6836.4|6839.9|6836.9|6835.5|6832.5|0
1643717100000|2022-02-01 12:05:00|6839.5|6836.5|6849|6846|6849|6846|6837.3|6834.3|0
1643717400000|2022-02-01 12:10:00|6849.2|6846.2|6850.9|6847.9|6853.8|6850.8|6849.2|6846.2|0
1643717700000|2022-02-01 12:15:00|6851.3|6848.3|6853.8|6850.8|6854.2|6851.2|6849.8|6846.8|0
1643718000000|2022-02-01 12:20:00|6853.9|6850.9|6864.7|6861.7|6864.8|6861.8|6853.8|6850.8|0
1643718300000|2022-02-01 12:25:00|6864.2|6861.2|6867.7|6864.7|6868|6865|6861.1|6858.1|0
1643718600000|2022-02-01 12:30:00|6867.8|6864.8|6876.6|6873.6|6877.7|6874.7|6867.7|6864.7|0
1643718900000|2022-02-01 12:35:00|6876|6873|6875.6|6872.6|6878|6875|6874.6|6871.6|0
1643719200000|2022-02-01 12:40:00|6875.7|6872.7|6873.3|6870.3|6876.7|6873.7|6872.3|6869.3|0
1643719500000|2022-02-01 12:45:00|6873.4|6870.4|6875.5|6872.5|6875.5|6872.5|6871.6|6868.6|0
1643719800000|2022-02-01 12:50:00|6876.5|6873.5|6878|6875|6879.2|6876.2|6873.4|6870.4|0
1643720100000|2022-02-01 12:55:00|6878.1|6875.1|6877.9|6874.9|6882|6879|6875.7|6872.7|0
1643720400000|2022-02-01 13:00:00|6878|6875|6883.1|6880.1|6883.1|6880.1|6876.8|6873.8|0
1643720700000|2022-02-01 13:05:00|6883.2|6880.2|6887.2|6884.2|6887.2|6884.2|6881.5|6878.5|0
1643721000000|2022-02-01 13:10:00|6887|6884|6894.4|6891.4|6895.4|6892.4|6886.7|6883.7|0
1643721300000|2022-02-01 13:15:00|6894.3|6891.3|6896.9|6893.9|6897.4|6894.4|6892.8|6889.8|0
1643721600000|2022-02-01 13:20:00|6897|6894|6897.4|6894.4|6901.2|6898.2|6896.9|6893.9|0
1643721900000|2022-02-01 13:25:00|6897.1|6894.1|6891.4|6888.4|6898.3|6895.3|6891.4|6888.4|0
1643722200000|2022-02-01 13:30:00|6891.6|6888.6|6880.6|6877.6|6892.2|6889.2|6880.2|6877.2|0
1643722500000|2022-02-01 13:35:00|6880.7|6877.7|6882.7|6879.7|6885.3|6882.3|6877.2|6874.2|0
1643722800000|2022-02-01 13:40:00|6882.8|6879.8|6887.1|6884.1|6888.5|6885.5|6882.2|6879.2|0
1643723100000|2022-02-01 13:45:00|6887|6884|6882.6|6879.6|6887.7|6884.7|6881|6878|0
1643723400000|2022-02-01 13:50:00|6882.5|6879.5|6886|6883|6887.3|6884.3|6882.5|6879.5|0
1643723700000|2022-02-01 13:55:00|6885.7|6882.7|6890.7|6887.7|6891.3|6888.3|6884|6881|0
1643724000000|2022-02-01 14:00:00|6890.8|6887.8|6891.7|6888.7|6896.2|6893.2|6890.8|6887.8|0
1643724300000|2022-02-01 14:05:00|6891.5|6888.5|6894.7|6891.7|6895.2|6892.2|6890.3|6887.3|0
1643724600000|2022-02-01 14:10:00|6894.8|6891.8|6892.7|6889.7|6896.4|6893.4|6892.5|6889.5|0
1643724900000|2022-02-01 14:15:00|6892.6|6889.6|6888.7|6885.7|6893.2|6890.2|6886.2|6883.2|0
1643725200000|2022-02-01 14:20:00|6888.8|6885.8|6887.2|6884.2|6890.2|6887.2|6883.5|6880.5|0
1643725500000|2022-02-01 14:25:00|6895.9|6892.9|6875.8|6872.8|6899.6|6896.6|6874.8|6871.8|0
1643725800000|2022-02-01 14:30:00|6873.5|6870.5|6856.2|6854.4|6874.7|6871.7|6809.7|6807.9|0
1643726100000|2022-02-01 14:35:00|6855.9|6854.1|6819|6817.2|6870.9|6869.1|6817.5|6815.7|0
1643726400000|2022-02-01 14:40:00|6819.1|6817.3|6790.3|6788.5|6837.6|6835.8|6784.5|6782.7|0
1643726700000|2022-02-01 14:45:00|6789.7|6787.9|6828|6826.2|6833.1|6831.3|6786.1|6784.3|0
1643727000000|2022-02-01 14:50:00|6827.6|6825.8|6810.4|6808.6|6841.3|6839.5|6809.3|6807.5|0
1643727300000|2022-02-01 14:55:00|6811|6809.2|6836.1|6834.3|6839.7|6837.9|6800.4|6798.6|0
1643727600000|2022-02-01 15:00:00|6836.8|6835|6785|6783.2|6838.5|6836.7|6782.6|6780.8|0
1643727900000|2022-02-01 15:05:00|6785.1|6783.3|6789.8|6788|6795.3|6793.5|6770.9|6769.1|0
1643728200000|2022-02-01 15:10:00|6790.6|6788.8|6822.9|6821.1|6823.1|6821.3|6782.4|6780.6|0
1643728500000|2022-02-01 15:15:00|6822.5|6820.7|6815.6|6813.8|6829.3|6827.5|6808.3|6806.5|0
1643728800000|2022-02-01 15:20:00|6815.5|6813.7|6845.1|6843.3|6854|6852.2|6813.4|6811.6|0
1643729100000|2022-02-01 15:25:00|6845.6|6843.8|6833.5|6831.7|6858.3|6856.5|6832.5|6830.7|0
1643729400000|2022-02-01 15:30:00|6835.5|6833.7|6833|6831.2|6858.6|6856.8|6828.5|6826.7|0
1643729700000|2022-02-01 15:35:00|6833.7|6831.9|6831.9|6830.1|6843.6|6841.8|6814.6|6812.8|0
1643730000000|2022-02-01 15:40:00|6832.4|6830.6|6813.2|6811.4|6847.5|6845.7|6813.2|6811.4|0
1643730300000|2022-02-01 15:45:00|6815.2|6813.4|6823.7|6821.9|6826.8|6825|6807.7|6805.9|0
1643730600000|2022-02-01 15:50:00|6823.8|6822|6838.3|6836.5|6841|6839.2|6819.8|6818|0
1643730900000|2022-02-01 15:55:00|6837.9|6836.1|6858.2|6856.4|6859.3|6857.5|6837.9|6836.1|0
1643731200000|2022-02-01 16:00:00|6856.7|6854.9|6854.1|6852.3|6867.3|6865.5|6850.4|6848.6|0
1643731500000|2022-02-01 16:05:00|6854.6|6852.8|6874.3|6872.5|6878.5|6876.7|6853|6851.2|0
1643731800000|2022-02-01 16:10:00|6874.5|6872.7|6886.5|6884.7|6890.3|6888.5|6866.9|6865.1|0
1643732100000|2022-02-01 16:15:00|6886.6|6884.8|6877.2|6875.4|6887.2|6885.4|6873.3|6871.5|0
1643732400000|2022-02-01 16:20:00|6877.8|6876|6865.1|6863.3|6881.2|6879.4|6854.9|6853.1|0
1643732700000|2022-02-01 16:25:00|6865|6863.2|6879|6877.2|6883.9|6882.1|6863.8|6862|0
1643733000000|2022-02-01 16:30:00|6879.1|6877.3|6885.8|6884|6889.4|6887.6|6862.2|6860.4|0
1643733300000|2022-02-01 16:35:00|6886.1|6884.3|6881.8|6880|6893|6891.2|6871.2|6869.4|0
1643733600000|2022-02-01 16:40:00|6881.9|6880.1|6883.7|6881.9|6888.8|6887|6876.7|6874.9|0
1643733900000|2022-02-01 16:45:00|6883.9|6882.1|6886.3|6884.5|6896.5|6894.7|6883.1|6881.3|0
1643734200000|2022-02-01 16:50:00|6886.2|6884.4|6890.3|6888.5|6893.7|6891.9|6877.6|6875.8|0
1643734500000|2022-02-01 16:55:00|6892.4|6890.6|6895.8|6894|6904.6|6902.8|6887.4|6885.6|0
1643734800000|2022-02-01 17:00:00|6895.7|6893.9|6881|6879.2|6897.9|6896.1|6881|6879.2|0
1643735100000|2022-02-01 17:05:00|6881.5|6879.7|6875.2|6873.4|6885.5|6883.7|6874.4|6872.6|0
1643735400000|2022-02-01 17:10:00|6875.1|6873.3|6867.8|6866|6875.1|6873.3|6853.7|6851.9|0
1643735700000|2022-02-01 17:15:00|6867.9|6866.1|6877.7|6875.9|6879.9|6878.1|6867.9|6866.1|0
1643736000000|2022-02-01 17:20:00|6877.8|6876|6878|6876.2|6885.1|6883.3|6869.5|6867.7|0
1643736300000|2022-02-01 17:25:00|6877.5|6875.7|6868.9|6867.1|6878.9|6877.1|6858|6856.2|0
1643736600000|2022-02-01 17:30:00|6869|6867.2|6845.5|6843.7|6870.5|6868.7|6843.2|6841.4|0
1643736900000|2022-02-01 17:35:00|6846|6844.2|6845.4|6843.6|6855.3|6853.5|6844.4|6842.6|0
1643737200000|2022-02-01 17:40:00|6845.2|6843.4|6844.8|6843|6852.4|6850.6|6840.8|6839|0
1643737500000|2022-02-01 17:45:00|6845.7|6843.9|6844.8|6843|6851.2|6849.4|6840.9|6839.1|0
1643737800000|2022-02-01 17:50:00|6844.3|6842.5|6854.2|6852.4|6854.8|6853|6843|6841.2|0
1643738100000|2022-02-01 17:55:00|6854.3|6852.5|6873.7|6871.9|6875|6873.2|6854.2|6852.4|0
1643738400000|2022-02-01 18:00:00|6873.5|6871.7|6866|6864.2|6878.3|6876.5|6861.9|6860.1|0
1643738700000|2022-02-01 18:05:00|6866.2|6864.4|6859.5|6857.7|6867.9|6866.1|6857.2|6855.4|0
1643739000000|2022-02-01 18:10:00|6859.6|6857.8|6864.1|6862.3|6870.8|6869|6858.6|6856.8|0
1643739300000|2022-02-01 18:15:00|6863.9|6862.1|6864.8|6863|6869.5|6867.7|6860.2|6858.4|0
1643739600000|2022-02-01 18:20:00|6865.7|6863.9|6866.3|6864.5|6867.5|6865.7|6861.9|6860.1|0
1643739900000|2022-02-01 18:25:00|6866.4|6864.6|6876.9|6875.1|6879.4|6877.6|6864.9|6863.1|0
1643740200000|2022-02-01 18:30:00|6877|6875.2|6861.3|6859.5|6877|6875.2|6859|6857.2|0
1643740500000|2022-02-01 18:35:00|6861.7|6859.9|6864.7|6862.9|6866.3|6864.5|6847.8|6846|0
1643740800000|2022-02-01 18:40:00|6863.4|6861.6|6862.3|6860.5|6868.7|6866.9|6859.6|6857.8|0
1643741100000|2022-02-01 18:45:00|6862.6|6860.8|6860.9|6859.1|6864.9|6863.1|6856.5|6854.7|0
1643741400000|2022-02-01 18:50:00|6862|6860.2|6858.9|6857.1|6862.7|6860.9|6851.8|6850|0
1643741700000|2022-02-01 18:55:00|6859|6857.2|6859.4|6857.6|6859.5|6857.7|6844.7|6842.9|0
1643742000000|2022-02-01 19:00:00|6860.4|6858.6|6863.1|6861.3|6869.3|6867.5|6854|6852.2|0
1643742300000|2022-02-01 19:05:00|6863|6861.2|6864.4|6862.6|6866|6864.2|6857.8|6856|0
1643742600000|2022-02-01 19:10:00|6864.2|6862.4|6856.5|6854.7|6873.8|6872|6848.2|6846.4|0
1643742900000|2022-02-01 19:15:00|6856.3|6854.5|6852.7|6850.9|6863.5|6861.7|6849.5|6847.7|0
1643743200000|2022-02-01 19:20:00|6853|6851.2|6844.5|6842.7|6853.1|6851.3|6832.6|6830.8|0
1643743500000|2022-02-01 19:25:00|6844.7|6842.9|6846.5|6844.7|6846.5|6844.7|6835.9|6834.1|0
1643743800000|2022-02-01 19:30:00|6846.6|6844.8|6853.6|6851.8|6855.4|6853.6|6846.6|6844.8|0
1643744100000|2022-02-01 19:35:00|6853.8|6852|6852.5|6850.7|6856|6854.2|6838.4|6836.6|0
1643744400000|2022-02-01 19:40:00|6852.2|6850.4|6857.8|6856|6858.2|6856.4|6844.9|6843.1|0
1643744700000|2022-02-01 19:45:00|6858|6856.2|6860.4|6858.6|6865.7|6863.9|6856|6854.2|0
1643745000000|2022-02-01 19:50:00|6859.6|6857.8|6858.9|6857.1|6860.6|6858.8|6848.6|6846.8|0
1643745300000|2022-02-01 19:55:00|6859|6857.2|6858.4|6856.6|6864.9|6863.1|6849.9|6848.1|0
1643745600000|2022-02-01 20:00:00|6858.5|6856.7|6886.3|6884.5|6888.8|6887|6853.8|6852|0
1643745900000|2022-02-01 20:05:00|6883.8|6882|6893.1|6891.3|6893.3|6891.5|6880.6|6878.8|0
1643746200000|2022-02-01 20:10:00|6892.9|6891.1|6885|6883.2|6892.9|6891.1|6880.8|6879|0
1643746500000|2022-02-01 20:15:00|6885.4|6883.6|6884.4|6882.6|6889.2|6887.4|6877.8|6876|0
1643746800000|2022-02-01 20:20:00|6884.5|6882.7|6891.1|6889.3|6893.6|6891.8|6884.5|6882.7|0
1643747100000|2022-02-01 20:25:00|6891.3|6889.5|6895|6893.2|6895.7|6893.9|6884.5|6882.7|0
1643747400000|2022-02-01 20:30:00|6895.3|6893.5|6901.2|6899.4|6908.1|6906.3|6895.3|6893.5|0
1643747700000|2022-02-01 20:35:00|6900.7|6898.9|6886.8|6885|6906.2|6904.4|6884.7|6882.9|0
1643748000000|2022-02-01 20:40:00|6886.9|6885.1|6903.4|6901.6|6906.2|6904.4|6886.2|6884.4|0
1643748300000|2022-02-01 20:45:00|6903.3|6901.5|6914.9|6913.1|6916|6914.2|6901.9|6900.1|0
1643748600000|2022-02-01 20:50:00|6917.8|6916|6922.4|6920.6|6926.3|6924.5|6912.9|6911.1|0
1643748900000|2022-02-01 20:55:00|6923.1|6921.3|6920.8|6919|6930.4|6928.6|6920.3|6918.5|0
1643749200000|2022-02-01 21:00:00|6921.4|6918.4|6937.9|6934.9|6944.9|6941.9|6913.1|6910.1|0
1643749500000|2022-02-01 21:05:00|6937.8|6934.8|6978.2|6975.2|6978.4|6975.4|6931.1|6928.1|0
1643749800000|2022-02-01 21:10:00|6978.8|6975.8|6989.8|6986.8|6995.5|6992.5|6978.8|6975.8|0
1643750100000|2022-02-01 21:15:00|6990.1|6987.1|6995.8|6992.8|7006.5|7003.5|6990.1|6987.1|0
1643750400000|2022-02-01 21:20:00|6995.7|6992.7|7008.5|7005.5|7009.7|7006.7|6995|6992|0
1643750700000|2022-02-01 21:25:00|7008.3|7005.3|7029.1|7026.1|7030.2|7027.2|7008.3|7005.3|0
1643751000000|2022-02-01 21:30:00|7029.2|7026.2|7037.7|7034.7|7037.7|7034.7|7025|7022|0
1643751300000|2022-02-01 21:35:00|7037.8|7034.8|7046.8|7043.8|7048.3|7045.3|7037.8|7034.8|0
1643751600000|2022-02-01 21:40:00|7046.9|7043.9|7037|7034|7047.4|7044.4|7036|7033|0
1643751900000|2022-02-01 21:45:00|7036.6|7033.6|7033.2|7030.2|7037.3|7034.3|7031.8|7028.8|0
1643752200000|2022-02-01 21:50:00|7033.1|7030.1|7041.6|7038.6|7041.6|7038.6|7032.8|7029.8|0
1643752500000|2022-02-01 21:55:00|7041.9|7038.9|7045.4|7042.4|7045.8|7042.8|7041.4|7038.4|0
1643752800000|2022-02-01 22:00:00|7045.3|7042.3|7039.8|7036.8|7045.5|7042.5|7039|7036|0
1643753100000|2022-02-01 22:05:00|7039.7|7036.7|7039.5|7036.5|7039.9|7036.9|7035.3|7032.3|0
1643753400000|2022-02-01 22:10:00|7039.6|7036.6|7047.8|7044.8|7047.8|7044.8|7039.6|7036.6|0
1643753700000|2022-02-01 22:15:00|7047.9|7044.9|7052.9|7049.9|7052.9|7049.9|7047.6|7044.6|0
1643754000000|2022-02-01 22:20:00|7053.2|7050.2|7053.5|7050.5|7055.4|7052.4|7051.2|7048.2|0
1643754300000|2022-02-01 22:25:00|7053.6|7050.6|7057.1|7054.1|7058.1|7055.1|7052.9|7049.9|0
1643754600000|2022-02-01 22:30:00|7056.9|7053.9|7056.1|7053.1|7058.9|7055.9|7055.1|7052.1|0
1643754900000|2022-02-01 22:35:00|7056|7053|7054.3|7051.3|7056.8|7053.8|7053.3|7050.3|0
1643755200000|2022-02-01 22:40:00|7054.2|7051.2|7055.6|7052.6|7056.7|7053.7|7054.1|7051.1|0
1643755500000|2022-02-01 22:45:00|7055.5|7052.5|7056.2|7053.2|7057.1|7054.1|7055|7052|0
1643755800000|2022-02-01 22:50:00|7056.3|7053.3|7058.2|7055.2|7058.8|7055.8|7055.9|7052.9|0
1643756100000|2022-02-01 22:55:00|7058.3|7055.3|7056.2|7053.2|7058.4|7055.4|7056|7053|0
1643756400000|2022-02-01 23:00:00|7056|7053|7053.1|7050.1|7056.3|7053.3|7052.9|7049.9|0
1643756700000|2022-02-01 23:05:00|7052.9|7049.9|7052.9|7049.9|7053.3|7050.3|7049.6|7046.6|0
1643757000000|2022-02-01 23:10:00|7053|7050|7049.7|7046.7|7053|7050|7048.8|7045.8|0
1643757300000|2022-02-01 23:15:00|7049.8|7046.8|7047.7|7044.7|7051.3|7048.3|7047.5|7044.5|0
1643757600000|2022-02-01 23:20:00|7047.6|7044.6|7047.8|7044.8|7049.4|7046.4|7047.2|7044.2|0
1643757900000|2022-02-01 23:25:00|7047.4|7044.4|7048.7|7045.7|7049.1|7046.1|7046.5|7043.5|0
1643758200000|2022-02-01 23:30:00|7048.1|7045.1|7049.3|7046.3|7051.6|7048.6|7048.1|7045.1|0
1643758500000|2022-02-01 23:35:00|7049.5|7046.5|7048.3|7045.3|7050.1|7047.1|7047.3|7044.3|0
1643758800000|2022-02-01 23:40:00|7047.8|7044.8|7048.9|7045.9|7050.1|7047.1|7047.2|7044.2|0
1643759100000|2022-02-01 23:45:00|7048.8|7045.8|7052.6|7049.6|7052.9|7049.9|7048.4|7045.4|0
1643759400000|2022-02-01 23:50:00|7052.8|7049.8|7053.7|7050.7|7054.5|7051.5|7052.3|7049.3|0
1643759700000|2022-02-01 23:55:00|7053.4|7050.4|7056.3|7053.3|7057.3|7054.3|7053.2|7050.2|0
1643760000000|2022-02-02 00:00:00|7056.4|7053.4|7056.9|7053.9|7057.5|7054.5|7055.8|7052.8|0
1643760300000|2022-02-02 00:05:00|7056.8|7053.8|7053.7|7050.7|7057.1|7054.1|7053.5|7050.5|0
1643760600000|2022-02-02 00:10:00|7053.8|7050.8|7054.3|7051.3|7055|7052|7053.7|7050.7|0
1643760900000|2022-02-02 00:15:00|7054.4|7051.4|7057.5|7054.5|7057.7|7054.7|7054.1|7051.1|0
1643761200000|2022-02-02 00:20:00|7057.4|7054.4|7059.7|7056.7|7059.9|7056.9|7057.4|7054.4|0
1643761500000|2022-02-02 00:25:00|7059.8|7056.8|7059.6|7056.6|7060.7|7057.7|7058.9|7055.9|0
1643761800000|2022-02-02 00:30:00|7059.7|7056.7|7058.8|7055.8|7060.5|7057.5|7058.7|7055.7|0
1643762100000|2022-02-02 00:35:00|7058.9|7055.9|7061.2|7058.2|7061.2|7058.2|7058.1|7055.1|0
1643762400000|2022-02-02 00:40:00|7061.1|7058.1|7061.7|7058.7|7062.4|7059.4|7060.5|7057.5|0
1643762700000|2022-02-02 00:45:00|7061.4|7058.4|7061.1|7058.1|7062|7059|7059.4|7056.4|0
1643763000000|2022-02-02 00:50:00|7061|7058|7064.8|7061.8|7065|7062|7061|7058|0
1643763300000|2022-02-02 00:55:00|7064.7|7061.7|7068.4|7063.4|7068.4|7064|7063|7060|0
1643763600000|2022-02-02 01:00:00|7068.5|7063.5|7067.7|7062.7|7070.3|7065.3|7064|7059|0
1643763900000|2022-02-02 01:05:00|7067.9|7062.9|7072.1|7067.1|7073.3|7068.3|7067.8|7062.8|0
1643764200000|2022-02-02 01:10:00|7071.9|7066.9|7072.9|7067.9|7073|7068|7071|7066|0
1643764500000|2022-02-02 01:15:00|7072.1|7067.1|7068.7|7063.7|7072.3|7067.3|7066.1|7061.1|0
1643764800000|2022-02-02 01:20:00|7068.8|7063.8|7068|7063|7074.2|7069.2|7067.3|7062.3|0
1643765100000|2022-02-02 01:25:00|7068.2|7063.2|7068.2|7063.2|7068.9|7063.9|7066.8|7061.8|0
1643765400000|2022-02-02 01:30:00|7068.1|7063.1|7072.9|7067.9|7073|7068|7067.1|7062.1|0
1643765700000|2022-02-02 01:35:00|7073|7068|7071.2|7066.2|7073.9|7068.9|7069.7|7064.7|0
1643766000000|2022-02-02 01:40:00|7071|7066|7075.2|7070.2|7075.5|7070.5|7070.4|7065.4|0
1643766300000|2022-02-02 01:45:00|7075.3|7070.3|7073.6|7068.6|7075.5|7070.5|7072.5|7067.5|0
1643766600000|2022-02-02 01:50:00|7073.4|7068.4|7074.1|7069.1|7075|7070|7073.1|7068.1|0
1643766900000|2022-02-02 01:55:00|7074.2|7069.2|7073.7|7068.7|7075.5|7070.5|7072.3|7067.3|0
1643767200000|2022-02-02 02:00:00|7073.6|7068.6|7073.9|7068.9|7074.5|7069.5|7072.8|7067.8|0
1643767500000|2022-02-02 02:05:00|7073.8|7068.8|7074|7069|7074.3|7069.3|7071.8|7066.8|0
1643767800000|2022-02-02 02:10:00|7073.9|7068.9|7074.2|7069.2|7075|7070|7073.9|7068.9|0
1643768100000|2022-02-02 02:15:00|7074.3|7069.3|7075|7070|7077|7072|7074.2|7069.2|0
1643768400000|2022-02-02 02:20:00|7074.8|7069.8|7070|7065|7075.3|7070.3|7069.7|7064.7|0
1643768700000|2022-02-02 02:25:00|7069.9|7064.9|7071.6|7066.6|7071.9|7066.9|7069.9|7064.9|0
1643769000000|2022-02-02 02:30:00|7071.7|7066.7|7070|7065|7072|7067|7069.6|7064.6|0
1643769300000|2022-02-02 02:35:00|7069.9|7064.9|7069.6|7064.6|7071|7066|7068.7|7063.7|0
1643769600000|2022-02-02 02:40:00|7069.7|7064.7|7070|7065|7071.8|7066.8|7069.3|7064.3|0
1643769900000|2022-02-02 02:45:00|7070.1|7065.1|7070.1|7065.1|7070.2|7065.2|7069.2|7064.2|0
1643770200000|2022-02-02 02:50:00|7069.9|7064.9|7071.4|7066.4|7071.5|7066.5|7069.9|7064.9|0
1643770500000|2022-02-02 02:55:00|7071.2|7066.2|7071.4|7066.4|7071.8|7066.8|7070.8|7065.8|0
1643770800000|2022-02-02 03:00:00|7071.3|7066.3|7070.7|7065.7|7071.4|7066.4|7069.6|7064.6|0
1643771100000|2022-02-02 03:05:00|7070.6|7065.6|7072.3|7067.3|7072.7|7067.7|7070.6|7065.6|0
1643771400000|2022-02-02 03:10:00|7072.2|7067.2|7072.8|7067.8|7073.3|7068.3|7071.6|7066.6|0
1643771700000|2022-02-02 03:15:00|7072.7|7067.7|7071.7|7066.7|7074|7069|7071.4|7066.4|0
1643772000000|2022-02-02 03:20:00|7071.6|7066.6|7075|7070|7075.1|7070.1|7071.2|7066.2|0
1643772300000|2022-02-02 03:25:00|7075.1|7070.1|7073.9|7068.9|7075.2|7070.2|7073.5|7068.5|0
1643772600000|2022-02-02 03:30:00|7074|7069|7074.5|7069.5|7074.6|7069.6|7073.2|7068.2|0
1643772900000|2022-02-02 03:35:00|7074.6|7069.6|7074.4|7069.4|7076.1|7071.1|7074|7069|0
1643773200000|2022-02-02 03:40:00|7074.3|7069.3|7074.4|7069.4|7074.8|7069.8|7074|7069|0
1643773500000|2022-02-02 03:45:00|7074.3|7069.3|7072.6|7067.6|7074.7|7069.7|7072|7067|0
1643773800000|2022-02-02 03:50:00|7072.7|7067.7|7072.7|7067.7|7073|7068|7072.4|7067.4|0
1643774100000|2022-02-02 03:55:00|7072.8|7067.8|7074.3|7069.3|7074.4|7069.4|7072.8|7067.8|0
1643774400000|2022-02-02 04:00:00|7074.2|7069.2|7075.2|7070.2|7075.2|7070.2|7073.4|7068.4|0
1643774700000|2022-02-02 04:05:00|7075.1|7070.1|7076|7071|7077.1|7072.1|7074.8|7069.8|0
1643775000000|2022-02-02 04:10:00|7076.1|7071.1|7076.8|7071.8|7077.4|7072.4|7075.7|7070.7|0
1643775300000|2022-02-02 04:15:00|7076.7|7071.7|7077.6|7072.6|7078.5|7073.5|7076.6|7071.6|0
1643775600000|2022-02-02 04:20:00|7077.7|7072.7|7077.3|7072.3|7077.8|7072.8|7076.7|7071.7|0
1643775900000|2022-02-02 04:25:00|7077.4|7072.4|7076.9|7071.9|7077.6|7072.6|7076.7|7071.7|0
1643776200000|2022-02-02 04:30:00|7077|7072|7077.1|7072.1|7077.7|7072.7|7076.9|7071.9|0
1643776500000|2022-02-02 04:35:00|7077.2|7072.2|7076.5|7071.5|7078.4|7073.4|7076.5|7071.5|0
1643776800000|2022-02-02 04:40:00|7076.4|7071.4|7076.6|7071.6|7076.9|7071.9|7075.9|7070.9|0
1643777100000|2022-02-02 04:45:00|7076.5|7071.5|7076.1|7071.1|7076.9|7071.9|7074.5|7069.5|0
1643777400000|2022-02-02 04:50:00|7076|7071|7077.8|7072.8|7077.9|7072.9|7075.8|7070.8|0
1643777700000|2022-02-02 04:55:00|7077.7|7072.7|7077.2|7072.2|7078.1|7073.1|7076.6|7071.6|0
1643778000000|2022-02-02 05:00:00|7077.1|7072.1|7080.5|7075.5|7080.6|7075.6|7076.4|7071.4|0
1643778300000|2022-02-02 05:05:00|7080.4|7075.4|7080.9|7075.9|7082.6|7077.6|7078.3|7073.3|0
1643778600000|2022-02-02 05:10:00|7081.1|7076.1|7081.2|7076.2|7081.9|7076.9|7080.7|7075.7|0
1643778900000|2022-02-02 05:15:00|7081.1|7076.1|7081.8|7076.8|7081.9|7076.9|7080|7075|0
1643779200000|2022-02-02 05:20:00|7081.7|7076.7|7083.2|7078.2|7083.7|7078.7|7081.1|7076.1|0
1643779500000|2022-02-02 05:25:00|7083.3|7078.3|7085.3|7080.3|7085.6|7080.6|7082.9|7077.9|0
1643779800000|2022-02-02 05:30:00|7085.2|7080.2|7084.5|7079.5|7086.1|7081.1|7084.5|7079.5|0
1643780100000|2022-02-02 05:35:00|7084.6|7079.6|7084.5|7079.5|7085.3|7080.3|7084.1|7079.1|0
1643780400000|2022-02-02 05:40:00|7084.6|7079.6|7084.3|7079.3|7094|7089|7084|7079|0
1643780700000|2022-02-02 05:45:00|7084.2|7079.2|7086.8|7081.8|7086.9|7081.9|7084.2|7079.2|0
1643781000000|2022-02-02 05:50:00|7086.7|7081.7|7086.9|7081.9|7087|7082|7085.6|7080.6|0
1643781300000|2022-02-02 05:55:00|7086.8|7081.8|7086|7081|7087.8|7082.8|7085.8|7080.8|0
1643781600000|2022-02-02 06:00:00|7086.1|7081.1|7088.1|7083.1|7088.9|7083.9|7085.5|7080.5|0
1643781900000|2022-02-02 06:05:00|7088|7083|7088.2|7083.2|7091.9|7086.9|7088|7083|0
1643782200000|2022-02-02 06:10:00|7087.8|7082.8|7090.3|7085.3|7090.3|7085.3|7087.8|7082.8|0
1643782500000|2022-02-02 06:15:00|7090.2|7085.2|7090.3|7085.3|7090.6|7085.6|7089.4|7084.4|0
1643782800000|2022-02-02 06:20:00|7090.2|7085.2|7092.9|7087.9|7093.8|7088.8|7090.2|7085.2|0
1643783100000|2022-02-02 06:25:00|7092.7|7087.7|7093.5|7088.5|7094|7089|7090.9|7085.9|0
1643783400000|2022-02-02 06:30:00|7093.4|7088.4|7095.1|7090.1|7098.7|7093.7|7093.3|7088.3|0
1643783700000|2022-02-02 06:35:00|7095|7090|7092.4|7087.4|7095|7090|7090.9|7085.9|0
1643784000000|2022-02-02 06:40:00|7092.3|7087.3|7087.6|7082.6|7092.4|7087.4|7087|7082|0
1643784300000|2022-02-02 06:45:00|7087.5|7082.5|7085.6|7080.6|7087.7|7082.7|7084.4|7079.4|0
1643784600000|2022-02-02 06:50:00|7085.8|7080.8|7081.6|7076.6|7086.8|7081.8|7081.6|7076.6|0
1643784900000|2022-02-02 06:55:00|7081.7|7076.7|7084.3|7079.3|7084.5|7079.5|7079.1|7074.1|0
1643785200000|2022-02-02 07:00:00|7084.1|7079.1|7082.5|7077.5|7084.1|7079.1|7079|7074|0
1643785500000|2022-02-02 07:05:00|7081.8|7076.8|7083.2|7078.2|7087.2|7082.2|7081.6|7076.6|0
1643785800000|2022-02-02 07:10:00|7083.3|7078.3|7085.1|7080.1|7085.3|7080.3|7081.9|7076.9|0
1643786100000|2022-02-02 07:15:00|7085.3|7080.3|7087.3|7082.3|7087.5|7082.5|7084.9|7079.9|0
1643786400000|2022-02-02 07:20:00|7087.2|7082.2|7086.2|7081.2|7088.1|7083.1|7085.3|7080.3|0
1643786700000|2022-02-02 07:25:00|7086.4|7081.4|7091.9|7086.9|7092.6|7087.6|7085.5|7080.5|0
1643787000000|2022-02-02 07:30:00|7091.6|7086.6|7091.9|7086.9|7096.2|7091.2|7090.9|7085.9|0
1643787300000|2022-02-02 07:35:00|7092|7087|7083.6|7078.6|7092.6|7087.6|7083|7078|0
1643787600000|2022-02-02 07:40:00|7083.7|7078.7|7093.6|7088.6|7093.7|7088.7|7083|7078|0
1643787900000|2022-02-02 07:45:00|7093.2|7088.2|7085.1|7080.1|7093.2|7088.2|7084.1|7079.1|0
1643788200000|2022-02-02 07:50:00|7085.2|7080.2|7087.4|7082.4|7088.2|7083.2|7083.7|7078.7|0
1643788500000|2022-02-02 07:55:00|7087.3|7082.3|7085|7080|7088.7|7083.7|7084.9|7079.9|0
1643788800000|2022-02-02 08:00:00|7085.7|7080.7|7081.9|7076.9|7089.3|7084.3|7079.2|7074.2|0
1643789100000|2022-02-02 08:05:00|7081.8|7076.8|7087.3|7082.3|7088.8|7083.8|7079.9|7074.9|0
1643789400000|2022-02-02 08:10:00|7087.2|7082.2|7089.1|7084.1|7090.7|7085.7|7085.2|7080.2|0
1643789700000|2022-02-02 08:15:00|7089|7084|7084.3|7079.3|7090.2|7085.2|7083.5|7078.5|0
1643790000000|2022-02-02 08:20:00|7084.2|7079.2|7087.9|7082.9|7092.3|7087.3|7083.8|7078.8|0
1643790300000|2022-02-02 08:25:00|7088.2|7083.2|7086.6|7081.6|7093.8|7088.8|7086.6|7081.6|0
1643790600000|2022-02-02 08:30:00|7086.4|7081.4|7083|7078|7088.8|7083.8|7082.6|7077.6|0
1643790900000|2022-02-02 08:35:00|7082.7|7077.7|7079.9|7074.9|7087.1|7082.1|7079.5|7074.5|0
1643791200000|2022-02-02 08:40:00|7079.7|7074.7|7081.7|7076.7|7084.3|7079.3|7077.4|7072.4|0
1643791500000|2022-02-02 08:45:00|7081.5|7076.5|7078.7|7073.7|7083.9|7078.9|7078.5|7073.5|0
1643791800000|2022-02-02 08:50:00|7078.3|7073.3|7081.9|7076.9|7087.7|7082.7|7075.2|7070.2|0
1643792100000|2022-02-02 08:55:00|7081.5|7076.5|7076.5|7071.5|7081.6|7076.6|7074.6|7069.6|0
1643792400000|2022-02-02 09:00:00|7076.6|7071.6|7074.9|7071.9|7080.6|7077.6|7064.2|7061.2|0
1643792700000|2022-02-02 09:05:00|7074.3|7071.3|7079.9|7076.9|7082.3|7079.3|7073.1|7070.1|0
1643793000000|2022-02-02 09:10:00|7079.6|7076.6|7085.9|7082.9|7088|7085|7078.5|7075.5|0
1643793300000|2022-02-02 09:15:00|7087.2|7084.2|7079.1|7076.1|7087.8|7084.8|7078.1|7075.1|0
1643793600000|2022-02-02 09:20:00|7079|7076|7084.2|7081.2|7086|7083|7079|7076|0
1643793900000|2022-02-02 09:25:00|7084|7081|7081|7078|7086.3|7083.3|7079.5|7076.5|0
1643794200000|2022-02-02 09:30:00|7081.1|7078.1|7078.9|7075.9|7084.6|7081.6|7078.8|7075.8|0
1643794500000|2022-02-02 09:35:00|7079.7|7076.7|7086.3|7083.3|7089|7086|7077.8|7074.8|0
1643794800000|2022-02-02 09:40:00|7086.4|7083.4|7088|7085|7088.1|7085.1|7082.9|7079.9|0
1643795100000|2022-02-02 09:45:00|7087.5|7084.5|7094.3|7091.3|7094.3|7091.3|7084.8|7081.8|0
1643795400000|2022-02-02 09:50:00|7094.5|7091.5|7100.2|7097.2|7100.2|7097.2|7092.3|7089.3|0
1643795700000|2022-02-02 09:55:00|7100.3|7097.3|7102.5|7099.5|7105.5|7102.5|7100|7097|0
1643796000000|2022-02-02 10:00:00|7102|7099|7100.1|7097.1|7102|7099|7096.6|7093.6|0
1643796300000|2022-02-02 10:05:00|7100.2|7097.2|7095.7|7092.7|7101.4|7098.4|7095.6|7092.6|0
1643796600000|2022-02-02 10:10:00|7096|7093|7096.6|7093.6|7097|7094|7093.3|7090.3|0
1643796900000|2022-02-02 10:15:00|7096.8|7093.8|7096.8|7093.8|7099.8|7096.8|7095|7092|0
1643797200000|2022-02-02 10:20:00|7096.5|7093.5|7094.3|7091.3|7099.5|7096.5|7093.6|7090.6|0
1643797500000|2022-02-02 10:25:00|7094|7091|7092.8|7089.8|7094.8|7091.8|7092.2|7089.2|0
1643797800000|2022-02-02 10:30:00|7093|7090|7095.8|7092.8|7095.9|7092.9|7092.6|7089.6|0
1643798100000|2022-02-02 10:35:00|7095.9|7092.9|7095|7092|7096.7|7093.7|7094.5|7091.5|0
1643798400000|2022-02-02 10:40:00|7094.8|7091.8|7093.2|7090.2|7095.9|7092.9|7093.2|7090.2|0
1643798700000|2022-02-02 10:45:00|7093.3|7090.3|7087.7|7084.7|7094.4|7091.4|7087.2|7084.2|0
1643799000000|2022-02-02 10:50:00|7087.8|7084.8|7088.7|7085.7|7090.2|7087.2|7087.7|7084.7|0
1643799300000|2022-02-02 10:55:00|7088.8|7085.8|7088.5|7085.5|7089.4|7086.4|7087.4|7084.4|0
1643799600000|2022-02-02 11:00:00|7088.6|7085.6|7083.8|7080.8|7088.8|7085.8|7083.5|7080.5|0
1643799900000|2022-02-02 11:05:00|7083.4|7080.4|7081.9|7078.9|7083.9|7080.9|7078.5|7075.5|0
1643800200000|2022-02-02 11:10:00|7082|7079|7080.1|7077.1|7082|7079|7079.5|7076.5|0
1643800500000|2022-02-02 11:15:00|7080.4|7077.4|7080.2|7077.2|7080.6|7077.6|7079.1|7076.1|0
1643800800000|2022-02-02 11:20:00|7080|7077|7083.9|7080.9|7085.4|7082.4|7080|7077|0
1643801100000|2022-02-02 11:25:00|7084|7081|7084.7|7081.7|7084.7|7081.7|7083.1|7080.1|0
1643801400000|2022-02-02 11:30:00|7084.3|7081.3|7086.9|7083.9|7086.9|7083.9|7083.9|7080.9|0
1643801700000|2022-02-02 11:35:00|7086.6|7083.6|7087.7|7084.7|7088.6|7085.6|7086.5|7083.5|0
1643802000000|2022-02-02 11:40:00|7087.8|7084.8|7085.8|7082.8|7087.8|7084.8|7085.2|7082.2|0
1643802300000|2022-02-02 11:45:00|7085.7|7082.7|7086.9|7083.9|7087.3|7084.3|7085.5|7082.5|0
1643802600000|2022-02-02 11:50:00|7086.8|7083.8|7089.3|7086.3|7089.3|7086.3|7086.7|7083.7|0
1643802900000|2022-02-02 11:55:00|7089.1|7086.1|7089.5|7086.5|7090.8|7087.8|7088.4|7085.4|0
1643803200000|2022-02-02 12:00:00|7091.4|7088.4|7097.9|7094.9|7098.2|7095.2|7090.9|7087.9|0
1643803500000|2022-02-02 12:05:00|7098.2|7095.2|7096.7|7093.7|7098.5|7095.5|7093.4|7090.4|0
1643803800000|2022-02-02 12:10:00|7096.9|7093.9|7105.1|7102.1|7106.6|7103.6|7094.9|7091.9|0
1643804100000|2022-02-02 12:15:00|7104.7|7101.7|7107.2|7104.2|7109.6|7106.6|7103.6|7100.6|0
1643804400000|2022-02-02 12:20:00|7107.4|7104.4|7106.1|7103.1|7108|7105|7104.5|7101.5|0
1643804700000|2022-02-02 12:25:00|7106.3|7103.3|7106.6|7103.6|7108.8|7105.8|7105.9|7102.9|0
1643805000000|2022-02-02 12:30:00|7106.5|7103.5|7106.3|7103.3|7106.6|7103.6|7103|7100|0
1643805300000|2022-02-02 12:35:00|7106.4|7103.4|7107.3|7104.3|7112.5|7109.5|7105.6|7102.6|0
1643805600000|2022-02-02 12:40:00|7107.2|7104.2|7101.6|7098.6|7107.2|7104.2|7100.3|7097.3|0
1643805900000|2022-02-02 12:45:00|7102.7|7099.7|7100.1|7097.1|7102.7|7099.7|7098.8|7095.8|0
1643806200000|2022-02-02 12:50:00|7100.2|7097.2|7098.6|7095.6|7101.8|7098.8|7097.5|7094.5|0
1643806500000|2022-02-02 12:55:00|7098.8|7095.8|7098.6|7095.6|7100.9|7097.9|7098.1|7095.1|0
1643806800000|2022-02-02 13:00:00|7098.2|7095.2|7092.3|7089.3|7099.9|7096.9|7092.1|7089.1|0
1643807100000|2022-02-02 13:05:00|7092.4|7089.4|7099.4|7096.4|7099.5|7096.5|7092.4|7089.4|0
1643807400000|2022-02-02 13:10:00|7099.5|7096.5|7097.5|7094.5|7099.6|7096.6|7097.1|7094.1|0
1643807700000|2022-02-02 13:15:00|7097.6|7094.6|7093.2|7090.2|7098.4|7095.4|7092.4|7089.4|0
1643808000000|2022-02-02 13:20:00|7093.4|7090.4|7079.7|7076.7|7093.4|7090.4|7079.4|7076.4|0
1643808300000|2022-02-02 13:25:00|7079.2|7076.2|7074.8|7071.8|7082.6|7079.6|7073|7070|0
1643808600000|2022-02-02 13:30:00|7075.1|7072.1|7078.7|7075.7|7078.7|7075.7|7074.3|7071.3|0
1643808900000|2022-02-02 13:35:00|7078.3|7075.3|7074.5|7071.5|7080.4|7077.4|7074.3|7071.3|0
1643809200000|2022-02-02 13:40:00|7074.3|7071.3|7071.4|7068.4|7077|7074|7071.1|7068.1|0
1643809500000|2022-02-02 13:45:00|7071.3|7068.3|7073.7|7070.7|7074.2|7071.2|7070.3|7067.3|0
1643809800000|2022-02-02 13:50:00|7073.6|7070.6|7065.1|7062.1|7074.2|7071.2|7064.8|7061.8|0
1643810100000|2022-02-02 13:55:00|7064.9|7061.9|7060.2|7057.2|7065|7062|7058.6|7055.6|0
1643810400000|2022-02-02 14:00:00|7060|7057|7058.7|7055.7|7060.1|7057.1|7053.8|7050.8|0
1643810700000|2022-02-02 14:05:00|7059.2|7056.2|7055.2|7052.2|7059.2|7056.2|7052.2|7049.2|0
1643811000000|2022-02-02 14:10:00|7055.1|7052.1|7046.6|7043.6|7055.1|7052.1|7046.5|7043.5|0
1643811300000|2022-02-02 14:15:00|7046.4|7043.4|7040.9|7037.9|7046.5|7043.5|7040.2|7037.2|0
1643811600000|2022-02-02 14:20:00|7041|7038|7049.3|7046.3|7049.7|7046.7|7040.4|7037.4|0
1643811900000|2022-02-02 14:25:00|7057.9|7054.9|7053.1|7050.1|7060.5|7057.5|7053.1|7050.1|0
1643812200000|2022-02-02 14:30:00|7054.7|7051.7|6976.7|6974.9|7054.7|7051.7|6959.8|6958|0
1643812500000|2022-02-02 14:35:00|6978.8|6977|7002.4|7000.6|7019.8|7018|6973.8|6972|0
1643812800000|2022-02-02 14:40:00|7002.1|7000.3|6945.9|6944.1|7003.4|7001.6|6938.6|6936.8|0
1643813100000|2022-02-02 14:45:00|6946|6944.2|6915.1|6913.3|6951.8|6950|6912.3|6910.5|0
1643813400000|2022-02-02 14:50:00|6915.3|6913.5|6968.5|6966.7|6968.5|6966.7|6913.3|6911.5|0
1643813700000|2022-02-02 14:55:00|6968.8|6967|6963.7|6961.9|6981.9|6980.1|6946.6|6944.8|0
1643814000000|2022-02-02 15:00:00|6964.4|6962.6|6978.5|6976.7|6988.1|6986.3|6961.5|6959.7|0
1643814300000|2022-02-02 15:05:00|6978.6|6976.8|7002.5|7000.7|7010.1|7008.3|6973.4|6971.6|0
1643814600000|2022-02-02 15:10:00|7001.5|6999.7|6969.3|6967.5|7004.8|7003|6963.9|6962.1|0
1643814900000|2022-02-02 15:15:00|6970|6968.2|6977.1|6975.3|6981.5|6979.7|6960|6958.2|0
1643815200000|2022-02-02 15:20:00|6977.7|6975.9|6955.6|6953.8|6988.8|6987|6953.9|6952.1|0
1643815500000|2022-02-02 15:25:00|6955.5|6953.7|6949.8|6948|6963.2|6961.4|6939.1|6937.3|0
1643815800000|2022-02-02 15:30:00|6950.1|6948.3|6932.6|6930.8|6958.4|6956.6|6930.5|6928.7|0
1643816100000|2022-02-02 15:35:00|6932.1|6930.3|6941.3|6939.5|6943.6|6941.8|6914|6912.2|0
1643816400000|2022-02-02 15:40:00|6941.5|6939.7|6940.6|6938.8|6943.3|6941.5|6920.1|6918.3|0
1643816700000|2022-02-02 15:45:00|6940.7|6938.9|6948.7|6946.9|6957.1|6955.3|6932.8|6931|0
1643817000000|2022-02-02 15:50:00|6948.8|6947|6926.6|6924.8|6955.3|6953.5|6917.3|6915.5|0
1643817300000|2022-02-02 15:55:00|6927.2|6925.4|6928.7|6926.9|6931.6|6929.8|6920|6918.2|0
1643817600000|2022-02-02 16:00:00|6928.4|6926.6|6902.1|6900.3|6934|6932.2|6900.1|6898.3|0
1643817900000|2022-02-02 16:05:00|6902|6900.2|6884|6882.2|6911.9|6910.1|6881.5|6879.7|0
1643818200000|2022-02-02 16:10:00|6884.6|6882.8|6851.8|6850|6888.7|6886.9|6850.2|6848.4|0
1643818500000|2022-02-02 16:15:00|6851.2|6849.4|6864.8|6863|6868.8|6867|6842.6|6840.8|0
1643818800000|2022-02-02 16:20:00|6863.7|6861.9|6873.4|6871.6|6879.6|6877.8|6860.2|6858.4|0
1643819100000|2022-02-02 16:25:00|6873.5|6871.7|6868.3|6866.5|6886|6884.2|6866.2|6864.4|0
1643819400000|2022-02-02 16:30:00|6867.3|6865.5|6854.2|6852.4|6870.5|6868.7|6853.1|6851.3|0
1643819700000|2022-02-02 16:35:00|6854|6852.2|6832.9|6831.1|6858.1|6856.3|6829.4|6827.6|0
1643820000000|2022-02-02 16:40:00|6834.6|6832.8|6843|6841.2|6845.3|6843.5|6830.8|6829|0
1643820300000|2022-02-02 16:45:00|6842.8|6841|6850|6848.2|6864|6862.2|6835.1|6833.3|0
1643820600000|2022-02-02 16:50:00|6850.3|6848.5|6865.6|6863.8|6871.5|6869.7|6846.3|6844.5|0
1643820900000|2022-02-02 16:55:00|6865.5|6863.7|6879.6|6877.8|6881.4|6879.6|6859|6857.2|0
1643821200000|2022-02-02 17:00:00|6879.7|6877.9|6862.5|6860.7|6879.7|6877.9|6862|6860.2|0
1643821500000|2022-02-02 17:05:00|6863.4|6861.6|6903|6901.2|6903.2|6901.4|6863.1|6861.3|0
1643821800000|2022-02-02 17:10:00|6902.8|6901|6909.9|6908.1|6909.9|6908.1|6898.6|6896.8|0
1643822100000|2022-02-02 17:15:00|6909.5|6907.7|6893.5|6891.7|6913.5|6911.7|6888|6886.2|0
1643822400000|2022-02-02 17:20:00|6892.8|6891|6896.9|6895.1|6907.2|6905.4|6891.1|6889.3|0
1643822700000|2022-02-02 17:25:00|6896.8|6895|6890.9|6889.1|6901.7|6899.9|6889.4|6887.6|0
1643823000000|2022-02-02 17:30:00|6891.1|6889.3|6892.3|6890.5|6893.1|6891.3|6882.2|6880.4|0
1643823300000|2022-02-02 17:35:00|6892.2|6890.4|6905.1|6903.3|6905.3|6903.5|6887.8|6886|0
1643823600000|2022-02-02 17:40:00|6904.7|6902.9|6915.5|6913.7|6915.8|6914|6902.2|6900.4|0
1643823900000|2022-02-02 17:45:00|6915.2|6913.4|6926|6924.2|6934.9|6933.1|6915|6913.2|0
1643824200000|2022-02-02 17:50:00|6926.1|6924.3|6935.3|6933.5|6935.9|6934.1|6921.4|6919.6|0
1643824500000|2022-02-02 17:55:00|6935.2|6933.4|6944.4|6942.6|6944.6|6942.8|6927.3|6925.5|0
1643824800000|2022-02-02 18:00:00|6944.3|6942.5|6918.8|6917|6945.2|6943.4|6918.8|6917|0
1643825100000|2022-02-02 18:05:00|6918.3|6916.5|6918.4|6916.6|6928|6926.2|6914.6|6912.8|0
1643825400000|2022-02-02 18:10:00|6918.1|6916.3|6913.6|6911.8|6919.4|6917.6|6907.1|6905.3|0
1643825700000|2022-02-02 18:15:00|6913.7|6911.9|6915|6913.2|6925.7|6923.9|6911.9|6910.1|0
1643826000000|2022-02-02 18:20:00|6915.8|6914|6904.3|6902.5|6920.8|6919|6901.5|6899.7|0
1643826300000|2022-02-02 18:25:00|6904.1|6902.3|6902|6900.2|6907.7|6905.9|6894.2|6892.4|0
1643826600000|2022-02-02 18:30:00|6901.9|6900.1|6908.7|6906.9|6910.7|6908.9|6897.6|6895.8|0
1643826900000|2022-02-02 18:35:00|6908.6|6906.8|6919|6917.2|6919.7|6917.9|6908.2|6906.4|0
1643827200000|2022-02-02 18:40:00|6918.3|6916.5|6917.1|6915.3|6925.3|6923.5|6910.5|6908.7|0
1643827500000|2022-02-02 18:45:00|6917|6915.2|6903|6901.2|6921.5|6919.7|6903|6901.2|0
1643827800000|2022-02-02 18:50:00|6902.9|6901.1|6907.2|6905.4|6909.9|6908.1|6900.1|6898.3|0
1643828100000|2022-02-02 18:55:00|6907|6905.2|6908.7|6906.9|6912.8|6911|6903.2|6901.4|0
1643828400000|2022-02-02 19:00:00|6908.6|6906.8|6916.1|6914.3|6919.3|6917.5|6906.9|6905.1|0
1643828700000|2022-02-02 19:05:00|6916.4|6914.6|6905.4|6903.6|6918.8|6917|6901.8|6900|0
1643829000000|2022-02-02 19:10:00|6905.8|6904|6893.8|6892|6910.1|6908.3|6890.4|6888.6|0
1643829300000|2022-02-02 19:15:00|6893.9|6892.1|6898.1|6896.3|6900.7|6898.9|6878.8|6877|0
1643829600000|2022-02-02 19:20:00|6898.4|6896.6|6882.9|6881.1|6899.3|6897.5|6882|6880.2|0
1643829900000|2022-02-02 19:25:00|6883.1|6881.3|6891.7|6889.9|6893.4|6891.6|6872.7|6870.9|0
1643830200000|2022-02-02 19:30:00|6891.5|6889.7|6910.2|6908.4|6912.1|6910.3|6888.7|6886.9|0
1643830500000|2022-02-02 19:35:00|6909.8|6908|6903.7|6901.9|6913.9|6912.1|6899|6897.2|0
1643830800000|2022-02-02 19:40:00|6903.8|6902|6914.5|6912.7|6922.2|6920.4|6903.8|6902|0
1643831100000|2022-02-02 19:45:00|6914.8|6913|6920.2|6918.4|6922.8|6921|6905.3|6903.5|0
1643831400000|2022-02-02 19:50:00|6919.9|6918.1|6919.5|6917.7|6925.6|6923.8|6914.4|6912.6|0
1643831700000|2022-02-02 19:55:00|6919.3|6917.5|6909.9|6908.1|6919.5|6917.7|6908.1|6906.3|0
1643832000000|2022-02-02 20:00:00|6909.8|6908|6920.4|6918.6|6924.7|6922.9|6898.8|6897|0
1643832300000|2022-02-02 20:05:00|6920|6918.2|6914|6912.2|6923.7|6921.9|6912.9|6911.1|0
1643832600000|2022-02-02 20:10:00|6914.8|6913|6914|6912.2|6918|6916.2|6907.2|6905.4|0
1643832900000|2022-02-02 20:15:00|6913.7|6911.9|6932.4|6930.6|6933.5|6931.7|6910.8|6909|0
1643833200000|2022-02-02 20:20:00|6933.2|6931.4|6930.3|6928.5|6944.7|6942.9|6927.3|6925.5|0
1643833500000|2022-02-02 20:25:00|6930.2|6928.4|6920.7|6918.9|6936.4|6934.6|6913.1|6911.3|0
1643833800000|2022-02-02 20:30:00|6920.8|6919|6922.2|6920.4|6924.1|6922.3|6913.3|6911.5|0
1643834100000|2022-02-02 20:35:00|6922.3|6920.5|6913.9|6912.1|6926.8|6925|6908.6|6906.8|0
1643834400000|2022-02-02 20:40:00|6913.8|6912|6920.9|6919.1|6921|6919.2|6907|6905.2|0
1643834700000|2022-02-02 20:45:00|6921|6919.2|6921|6919.2|6926.8|6925|6917.7|6915.9|0
1643835000000|2022-02-02 20:50:00|6920.7|6918.9|6921.8|6920|6926|6924.2|6900.9|6899.1|0
1643835300000|2022-02-02 20:55:00|6921.9|6920.1|6917.4|6915.6|6928.6|6926.8|6914.5|6912.7|0
1643835600000|2022-02-02 21:00:00|6918|6915|6909.3|6906.3|6926.2|6923.2|6908.6|6905.6|0
1643835900000|2022-02-02 21:05:00|6909.1|6906.1|6725.8|6722.8|6909.1|6906.1|6724.1|6721.1|0
1643836200000|2022-02-02 21:10:00|6726.4|6723.4|6700|6697|6728.2|6725.2|6694.3|6691.3|0
1643836500000|2022-02-02 21:15:00|6700.4|6697.4|6687.4|6684.4|6712.1|6709.1|6687.1|6684.1|0
1643836800000|2022-02-02 21:20:00|6687.3|6684.3|6669.3|6666.3|6687.9|6684.9|6666.3|6663.3|0
1643837100000|2022-02-02 21:25:00|6668.6|6665.6|6668.3|6665.3|6672.9|6669.9|6661.9|6658.9|0
1643837400000|2022-02-02 21:30:00|6668.7|6665.7|6673.2|6670.2|6673.5|6670.5|6662.4|6659.4|0
1643837700000|2022-02-02 21:35:00|6673.6|6670.6|6691.9|6688.9|6693.2|6690.2|6673.6|6670.6|0
1643838000000|2022-02-02 21:40:00|6692.5|6689.5|6691.4|6688.4|6697.4|6694.4|6687.7|6684.7|0
1643838300000|2022-02-02 21:45:00|6691.5|6688.5|6670|6667|6692.2|6689.2|6669.6|6666.6|0
1643838600000|2022-02-02 21:50:00|6670.1|6667.1|6670.4|6667.4|6672.1|6669.1|6663.8|6660.8|0
1643838900000|2022-02-02 21:55:00|6670.2|6667.2|6675.4|6672.4|6676.5|6673.5|6669.2|6666.2|0
1643839200000|2022-02-02 22:00:00|6675.5|6672.5|6670.9|6667.9|6676.2|6673.2|6668.2|6665.2|0
1643839500000|2022-02-02 22:05:00|6670.6|6667.6|6669.5|6666.5|6675.2|6672.2|6667.5|6664.5|0
1643839800000|2022-02-02 22:10:00|6669.7|6666.7|6664.9|6661.9|6670.5|6667.5|6662.4|6659.4|0
1643840100000|2022-02-02 22:15:00|6664.8|6661.8|6666.3|6663.3|6666.4|6663.4|6661.6|6658.6|0
1643840400000|2022-02-02 22:20:00|6666.2|6663.2|6660.4|6657.4|6667.8|6664.8|6660|6657|0
1643840700000|2022-02-02 22:25:00|6660.3|6657.3|6663|6660|6663.7|6660.7|6659.7|6656.7|0
1643841000000|2022-02-02 22:30:00|6662.9|6659.9|6663.7|6660.7|6664.7|6661.7|6661.4|6658.4|0
1643841300000|2022-02-02 22:35:00|6663.6|6660.6|6662.7|6659.7|6666.8|6663.8|6662.7|6659.7|0
1643841600000|2022-02-02 22:40:00|6663.1|6660.1|6660.5|6657.5|6664.2|6661.2|6659.2|6656.2|0
1643841900000|2022-02-02 22:45:00|6660.6|6657.6|6662|6659|6664.8|6661.8|6660.6|6657.6|0
1643842200000|2022-02-02 22:50:00|6662.1|6659.1|6658.6|6655.6|6662.1|6659.1|6654.3|6651.3|0
1643842500000|2022-02-02 22:55:00|6658.7|6655.7|6656.2|6653.2|6658.7|6655.7|6654.1|6651.1|0
1643842800000|2022-02-02 23:00:00|6656.1|6653.1|6659.8|6656.8|6662.6|6659.6|6656.1|6653.1|0
1643843100000|2022-02-02 23:05:00|6659.7|6656.7|6657.2|6654.2|6661.7|6658.7|6656.8|6653.8|0
1643843400000|2022-02-02 23:10:00|6656.8|6653.8|6646.3|6643.3|6657|6654|6646|6643|0
1643843700000|2022-02-02 23:15:00|6646|6643|6654.6|6651.6|6658.9|6655.9|6645.6|6642.6|0
1643844000000|2022-02-02 23:20:00|6654.2|6651.2|6651.9|6648.9|6654.3|6651.3|6651|6648|0
1643844300000|2022-02-02 23:25:00|6652.2|6649.2|6652.7|6649.7|6655|6652|6651.9|6648.9|0
1643844600000|2022-02-02 23:30:00|6652.6|6649.6|6647.8|6644.8|6652.7|6649.7|6646.6|6643.6|0
1643844900000|2022-02-02 23:35:00|6647.9|6644.9|6642.5|6639.5|6648.6|6645.6|6642.5|6639.5|0
1643845200000|2022-02-02 23:40:00|6642.9|6639.9|6635.8|6632.8|6642.9|6639.9|6635.7|6632.7|0
1643845500000|2022-02-02 23:45:00|6635.7|6632.7|6629|6626|6636.6|6633.6|6627.3|6624.3|0
1643845800000|2022-02-02 23:50:00|6629.1|6626.1|6629.9|6626.9|6630.1|6627.1|6627.8|6624.8|0
1643846100000|2022-02-02 23:55:00|6630.2|6627.2|6627.4|6624.4|6631.5|6628.5|6625.3|6622.3|0
1643846400000|2022-02-03 00:00:00|6627.6|6624.6|6632|6629|6633.7|6630.7|6626.7|6623.7|0
1643846700000|2022-02-03 00:05:00|6632.3|6629.3|6626.3|6623.3|6632.7|6629.7|6626.3|6623.3|0
1643847000000|2022-02-03 00:10:00|6626.4|6623.4|6631.2|6628.2|6632.1|6629.1|6626.3|6623.3|0
1643847300000|2022-02-03 00:15:00|6631.9|6628.9|6632.6|6629.6|6636.2|6633.2|6631.6|6628.6|0
1643847600000|2022-02-03 00:20:00|6632.7|6629.7|6630.5|6627.5|6633.4|6630.4|6628.6|6625.6|0
1643847900000|2022-02-03 00:25:00|6630.6|6627.6|6628.5|6625.5|6631.7|6628.7|6628|6625|0
1643848200000|2022-02-03 00:30:00|6628.6|6625.6|6628.9|6625.9|6630.8|6627.8|6628.5|6625.5|0
1643848500000|2022-02-03 00:35:00|6628.8|6625.8|6624.4|6621.4|6629.2|6626.2|6624.4|6621.4|0
1643848800000|2022-02-03 00:40:00|6624.7|6621.7|6625.5|6622.5|6626.5|6623.5|6623.2|6620.2|0
1643849100000|2022-02-03 00:45:00|6625.4|6622.4|6623.9|6620.9|6626.6|6623.6|6623.6|6620.6|0
1643849400000|2022-02-03 00:50:00|6623.8|6620.8|6623.9|6620.9|6626.4|6623.4|6623.8|6620.8|0
1643849700000|2022-02-03 00:55:00|6624|6621|6625.6|6620.6|6625.6|6621.4|6622.7|6619.7|0
1643850000000|2022-02-03 01:00:00|6625.9|6620.9|6629.4|6624.4|6632|6627|6624.9|6619.9|0
1643850300000|2022-02-03 01:05:00|6629.5|6624.5|6619.7|6614.7|6631.4|6626.4|6618.8|6613.8|0
1643850600000|2022-02-03 01:10:00|6619.9|6614.9|6623|6618|6628.8|6623.8|6619.5|6614.5|0
1643850900000|2022-02-03 01:15:00|6622.8|6617.8|6620.5|6615.5|6625.7|6620.7|6618.6|6613.6|0
1643851200000|2022-02-03 01:20:00|6620.6|6615.6|6623.8|6618.8|6625.6|6620.6|6620|6615|0
1643851500000|2022-02-03 01:25:00|6623.9|6618.9|6624.7|6619.7|6626.6|6621.6|6622.4|6617.4|0
1643851800000|2022-02-03 01:30:00|6624.5|6619.5|6624.2|6619.2|6625.6|6620.6|6623.2|6618.2|0
1643852100000|2022-02-03 01:35:00|6624.3|6619.3|6629|6624|6629.3|6624.3|6623.8|6618.8|0
1643852400000|2022-02-03 01:40:00|6629.1|6624.1|6630.8|6625.8|6631.1|6626.1|6626.7|6621.7|0
1643852700000|2022-02-03 01:45:00|6630.7|6625.7|6624.5|6619.5|6631|6626|6623.5|6618.5|0
1643853000000|2022-02-03 01:50:00|6624.6|6619.6|6625.2|6620.2|6626.8|6621.8|6624|6619|0
1643853300000|2022-02-03 01:55:00|6625.6|6620.6|6623.1|6618.1|6626.1|6621.1|6620|6615|0
1643853600000|2022-02-03 02:00:00|6622.9|6617.9|6621.6|6616.6|6623.6|6618.6|6621.3|6616.3|0
1643853900000|2022-02-03 02:05:00|6621.7|6616.7|6622.3|6617.3|6622.6|6617.6|6616.4|6611.4|0
1643854200000|2022-02-03 02:10:00|6622.4|6617.4|6622.6|6617.6|6625.6|6620.6|6621.6|6616.6|0
1643854500000|2022-02-03 02:15:00|6622.8|6617.8|6623.7|6618.7|6624.7|6619.7|6622.5|6617.5|0
1643854800000|2022-02-03 02:20:00|6623.8|6618.8|6624.2|6619.2|6625.1|6620.1|6622.2|6617.2|0
1643855100000|2022-02-03 02:25:00|6624.3|6619.3|6625.2|6620.2|6627.4|6622.4|6623.3|6618.3|0
1643855400000|2022-02-03 02:30:00|6625.4|6620.4|6624|6619|6626.2|6621.2|6624|6619|0
1643855700000|2022-02-03 02:35:00|6623.9|6618.9|6626.1|6621.1|6626.1|6621.1|6623.5|6618.5|0
1643856000000|2022-02-03 02:40:00|6626|6621|6628.1|6623.1|6628.9|6623.9|6625.8|6620.8|0
1643856300000|2022-02-03 02:45:00|6628.2|6623.2|6630.9|6625.9|6632.3|6627.3|6628.1|6623.1|0
1643856600000|2022-02-03 02:50:00|6630.8|6625.8|6629.2|6624.2|6631.2|6626.2|6628.5|6623.5|0
1643856900000|2022-02-03 02:55:00|6629|6624|6628.9|6623.9|6630.3|6625.3|6628.5|6623.5|0
1643857200000|2022-02-03 03:00:00|6629|6624|6629.9|6624.9|6630.7|6625.7|6628.9|6623.9|0
1643857500000|2022-02-03 03:05:00|6629.8|6624.8|6635.6|6630.6|6635.6|6630.6|6629.6|6624.6|0
1643857800000|2022-02-03 03:10:00|6635.7|6630.7|6632.3|6627.3|6636.5|6631.5|6631.6|6626.6|0
1643858100000|2022-02-03 03:15:00|6632.6|6627.6|6633|6628|6633.4|6628.4|6632|6627|0
1643858400000|2022-02-03 03:20:00|6633.2|6628.2|6633|6628|6634.3|6629.3|6631.8|6626.8|0
1643858700000|2022-02-03 03:25:00|6632.7|6627.7|6632.4|6627.4|6634.2|6629.2|6632.1|6627.1|0
1643859000000|2022-02-03 03:30:00|6632.3|6627.3|6626.8|6621.8|6632.6|6627.6|6626.6|6621.6|0
1643859300000|2022-02-03 03:35:00|6626.7|6621.7|6627.1|6622.1|6627.4|6622.4|6624.7|6619.7|0
1643859600000|2022-02-03 03:40:00|6627.2|6622.2|6623.4|6618.4|6627.4|6622.4|6623.1|6618.1|0
1643859900000|2022-02-03 03:45:00|6623.5|6618.5|6624.5|6619.5|6625.8|6620.8|6623.1|6618.1|0
1643860200000|2022-02-03 03:50:00|6624.4|6619.4|6627.3|6622.3|6627.9|6622.9|6622.6|6617.6|0
1643860500000|2022-02-03 03:55:00|6627.4|6622.4|6632.3|6627.3|6633.2|6628.2|6625.5|6620.5|0
1643860800000|2022-02-03 04:00:00|6632|6627|6631|6626|6633.6|6628.6|6630.3|6625.3|0
1643861100000|2022-02-03 04:05:00|6630.9|6625.9|6630.5|6625.5|6631|6626|6630.1|6625.1|0
1643861400000|2022-02-03 04:10:00|6630.6|6625.6|6632.5|6627.5|6632.9|6627.9|6629.9|6624.9|0
1643861700000|2022-02-03 04:15:00|6632.6|6627.6|6632.2|6627.2|6633.3|6628.3|6630.7|6625.7|0
1643862000000|2022-02-03 04:20:00|6632.3|6627.3|6631.8|6626.8|6632.6|6627.6|6631.3|6626.3|0
1643862300000|2022-02-03 04:25:00|6632|6627|6631.1|6626.1|6633.5|6628.5|6630.9|6625.9|0
1643862600000|2022-02-03 04:30:00|6631.2|6626.2|6631.3|6626.3|6632.4|6627.4|6631|6626|0
1643862900000|2022-02-03 04:35:00|6631.4|6626.4|6632.3|6627.3|6633.4|6628.4|6631.1|6626.1|0
1643863200000|2022-02-03 04:40:00|6632|6627|6635.2|6630.2|6635.3|6630.3|6632|6627|0
1643863500000|2022-02-03 04:45:00|6635.1|6630.1|6633.6|6628.6|6635.5|6630.5|6633.1|6628.1|0
1643863800000|2022-02-03 04:50:00|6633.7|6628.7|6633.6|6628.6|6634.5|6629.5|6633.2|6628.2|0
1643864100000|2022-02-03 04:55:00|6633.5|6628.5|6631.6|6626.6|6633.5|6628.5|6631.1|6626.1|0
1643864400000|2022-02-03 05:00:00|6631.7|6626.7|6629.7|6624.7|6632|6627|6629.7|6624.7|0
1643864700000|2022-02-03 05:05:00|6629.8|6624.8|6632|6627|6632.5|6627.5|6629.8|6624.8|0
1643865000000|2022-02-03 05:10:00|6632.1|6627.1|6632.9|6627.9|6635.5|6630.5|6632.1|6627.1|0
1643865300000|2022-02-03 05:15:00|6633|6628|6633.1|6628.1|6633.7|6628.7|6631.7|6626.7|0
1643865600000|2022-02-03 05:20:00|6633.2|6628.2|6636.1|6631.1|6636.5|6631.5|6632.4|6627.4|0
1643865900000|2022-02-03 05:25:00|6636.2|6631.2|6634.5|6629.5|6636.6|6631.6|6633.7|6628.7|0
1643866200000|2022-02-03 05:30:00|6634.7|6629.7|6634.4|6629.4|6636.1|6631.1|6634.2|6629.2|0
1643866500000|2022-02-03 05:35:00|6634.3|6629.3|6635.7|6630.7|6636.6|6631.6|6634|6629|0
1643866800000|2022-02-03 05:40:00|6635.6|6630.6|6634.7|6629.7|6636.5|6631.5|6634.6|6629.6|0
1643867100000|2022-02-03 05:45:00|6634.6|6629.6|6636|6631|6636.2|6631.2|6634.3|6629.3|0
1643867400000|2022-02-03 05:50:00|6635.8|6630.8|6634.2|6629.2|6635.8|6630.8|6633.3|6628.3|0
1643867700000|2022-02-03 05:55:00|6634.1|6629.1|6632.1|6627.1|6634.2|6629.2|6629.1|6624.1|0
1643868000000|2022-02-03 06:00:00|6632.4|6627.4|6631.4|6626.4|6633.3|6628.3|6628.4|6623.4|0
1643868300000|2022-02-03 06:05:00|6631.6|6626.6|6631.4|6626.4|6632|6627|6628.4|6623.4|0
1643868600000|2022-02-03 06:10:00|6631.7|6626.7|6634.3|6629.3|6634.3|6629.3|6631.1|6626.1|0
1643868900000|2022-02-03 06:15:00|6634.2|6629.2|6633|6628|6635|6630|6632.8|6627.8|0
1643869200000|2022-02-03 06:20:00|6632.9|6627.9|6633|6628|6633.3|6628.3|6631.3|6626.3|0
1643869500000|2022-02-03 06:25:00|6632.7|6627.7|6631.4|6626.4|6633.2|6628.2|6630.8|6625.8|0
1643869800000|2022-02-03 06:30:00|6631.5|6626.5|6634.5|6629.5|6636.7|6631.7|6630.2|6625.2|0
1643870100000|2022-02-03 06:35:00|6634.4|6629.4|6631.6|6626.6|6634.4|6629.4|6629.4|6624.4|0
1643870400000|2022-02-03 06:40:00|6631.5|6626.5|6630.5|6625.5|6633.2|6628.2|6630|6625|0
1643870700000|2022-02-03 06:45:00|6630.4|6625.4|6629.6|6624.6|6631.6|6626.6|6627.8|6622.8|0
1643871000000|2022-02-03 06:50:00|6629.4|6624.4|6630.9|6625.9|6631.5|6626.5|6628.6|6623.6|0
1643871300000|2022-02-03 06:55:00|6630.8|6625.8|6630.4|6625.4|6632.5|6627.5|6629.8|6624.8|0
1643871600000|2022-02-03 07:00:00|6630.9|6625.9|6636.6|6631.6|6637|6632|6628.3|6623.3|0
1643871900000|2022-02-03 07:05:00|6636.7|6631.7|6636.6|6631.6|6640.1|6635.1|6635.9|6630.9|0
1643872200000|2022-02-03 07:10:00|6636.3|6631.3|6642.8|6637.8|6644.4|6639.4|6635.4|6630.4|0
1643872500000|2022-02-03 07:15:00|6643|6638|6643.3|6638.3|6645.6|6640.6|6642.1|6637.1|0
1643872800000|2022-02-03 07:20:00|6643.4|6638.4|6639.1|6634.1|6644.9|6639.9|6638.2|6633.2|0
1643873100000|2022-02-03 07:25:00|6639.2|6634.2|6639|6634|6642.4|6637.4|6638.3|6633.3|0
1643873400000|2022-02-03 07:30:00|6639.1|6634.1|6642.5|6637.5|6643.6|6638.6|6638.8|6633.8|0
1643873700000|2022-02-03 07:35:00|6642.8|6637.8|6648|6643|6649.7|6644.7|6642.6|6637.6|0
1643874000000|2022-02-03 07:40:00|6648.1|6643.1|6653.5|6648.5|6653.7|6648.7|6646.4|6641.4|0
1643874300000|2022-02-03 07:45:00|6653.4|6648.4|6655.7|6650.7|6660.2|6655.2|6653.4|6648.4|0
1643874600000|2022-02-03 07:50:00|6655.8|6650.8|6659.6|6654.6|6659.6|6654.6|6653.2|6648.2|0
1643874900000|2022-02-03 07:55:00|6659.5|6654.5|6662.5|6657.5|6664.8|6659.8|6659.4|6654.4|0
1643875200000|2022-02-03 08:00:00|6662.7|6657.7|6662.6|6657.6|6671.2|6666.2|6658.8|6653.8|0
1643875500000|2022-02-03 08:05:00|6662.8|6657.8|6656.7|6651.7|6666.2|6661.2|6656.7|6651.7|0
1643875800000|2022-02-03 08:10:00|6656.5|6651.5|6654.8|6649.8|6658.4|6653.4|6652.8|6647.8|0
1643876100000|2022-02-03 08:15:00|6655.4|6650.4|6657.1|6652.1|6668.6|6663.6|6653.6|6648.6|0
1643876400000|2022-02-03 08:20:00|6657.2|6652.2|6652|6647|6657.7|6652.7|6646.5|6641.5|0
1643876700000|2022-02-03 08:25:00|6651.8|6646.8|6649.8|6644.8|6656.9|6651.9|6648.6|6643.6|0
1643877000000|2022-02-03 08:30:00|6650.1|6645.1|6651.8|6646.8|6654.3|6649.3|6649.1|6644.1|0
1643877300000|2022-02-03 08:35:00|6651.9|6646.9|6651|6646|6652.9|6647.9|6648|6643|0
1643877600000|2022-02-03 08:40:00|6650.9|6645.9|6649.1|6644.1|6655.5|6650.5|6648.2|6643.2|0
1643877900000|2022-02-03 08:45:00|6648.9|6643.9|6652.6|6647.6|6658.4|6653.4|6648.9|6643.9|0
1643878200000|2022-02-03 08:50:00|6652.5|6647.5|6655.5|6650.5|6657|6652|6652.1|6647.1|0
1643878500000|2022-02-03 08:55:00|6655.6|6650.6|6657.9|6652.9|6660.2|6655.2|6655|6650|0
1643878800000|2022-02-03 09:00:00|6658|6653|6647.4|6644.4|6662.1|6659.1|6647.4|6644.4|0
1643879100000|2022-02-03 09:05:00|6647.6|6644.6|6651.8|6648.8|6655.7|6652.7|6639.2|6636.2|0
1643879400000|2022-02-03 09:10:00|6652.1|6649.1|6661.7|6658.7|6661.8|6658.8|6648.5|6645.5|0
1643879700000|2022-02-03 09:15:00|6661.4|6658.4|6673.7|6670.7|6673.7|6670.7|6659.9|6656.9|0
1643880000000|2022-02-03 09:20:00|6674|6671|6669.7|6666.7|6674.6|6671.6|6666.6|6663.6|0
1643880300000|2022-02-03 09:25:00|6669.8|6666.8|6673|6670|6675.2|6672.2|6669.8|6666.8|0
1643880600000|2022-02-03 09:30:00|6673.4|6670.4|6672.6|6669.6|6674.3|6671.3|6671.6|6668.6|0
1643880900000|2022-02-03 09:35:00|6672.7|6669.7|6664.1|6661.1|6672.7|6669.7|6663.7|6660.7|0
1643881200000|2022-02-03 09:40:00|6664|6661|6653.8|6650.8|6665.2|6662.2|6651|6648|0
1643881500000|2022-02-03 09:45:00|6654.2|6651.2|6666.6|6663.6|6668.3|6665.3|6654.2|6651.2|0
1643881800000|2022-02-03 09:50:00|6666.5|6663.5|6656.6|6653.6|6669.1|6666.1|6656.6|6653.6|0
1643882100000|2022-02-03 09:55:00|6656.5|6653.5|6651.9|6648.9|6659.3|6656.3|6649.6|6646.6|0
1643882400000|2022-02-03 10:00:00|6651.8|6648.8|6651.4|6648.4|6653.1|6650.1|6648.2|6645.2|0
1643882700000|2022-02-03 10:05:00|6651.3|6648.3|6651.5|6648.5|6653.1|6650.1|6650.5|6647.5|0
1643883000000|2022-02-03 10:10:00|6651.8|6648.8|6650|6647|6655.1|6652.1|6649.3|6646.3|0
1643883300000|2022-02-03 10:15:00|6649.7|6646.7|6651.6|6648.6|6652.8|6649.8|6649.3|6646.3|0
1643883600000|2022-02-03 10:20:00|6651.1|6648.1|6647.5|6644.5|6652.2|6649.2|6645.8|6642.8|0
1643883900000|2022-02-03 10:25:00|6647.6|6644.6|6650.2|6647.2|6652.2|6649.2|6647|6644|0
1643884200000|2022-02-03 10:30:00|6650.3|6647.3|6654.6|6651.6|6654.7|6651.7|6648.4|6645.4|0
1643884500000|2022-02-03 10:35:00|6655.5|6652.5|6647.4|6644.4|6655.5|6652.5|6647.3|6644.3|0
1643884800000|2022-02-03 10:40:00|6647.3|6644.3|6648.2|6645.2|6650.5|6647.5|6645.3|6642.3|0
1643885100000|2022-02-03 10:45:00|6648.1|6645.1|6647.1|6644.1|6648.5|6645.5|6645.1|6642.1|0
1643885400000|2022-02-03 10:50:00|6647.2|6644.2|6644.9|6641.9|6647.6|6644.6|6644.1|6641.1|0
1643885700000|2022-02-03 10:55:00|6644.8|6641.8|6643.4|6640.4|6644.8|6641.8|6641.6|6638.6|0
1643886000000|2022-02-03 11:00:00|6643.5|6640.5|6640.4|6637.4|6644.8|6641.8|6638.9|6635.9|0
1643886300000|2022-02-03 11:05:00|6640.3|6637.3|6643.8|6640.8|6644.4|6641.4|6640|6637|0
1643886600000|2022-02-03 11:10:00|6644|6641|6637.8|6634.8|6644.1|6641.1|6637.4|6634.4|0
1643886900000|2022-02-03 11:15:00|6637.9|6634.9|6635|6632|6639.5|6636.5|6634.6|6631.6|0
1643887200000|2022-02-03 11:20:00|6635.1|6632.1|6631.6|6628.6|6636.2|6633.2|6629.3|6626.3|0
1643887500000|2022-02-03 11:25:00|6631.7|6628.7|6632.2|6629.2|6632.7|6629.7|6629.6|6626.6|0
1643887800000|2022-02-03 11:30:00|6632.3|6629.3|6636.8|6633.8|6638.2|6635.2|6631.7|6628.7|0
1643888100000|2022-02-03 11:35:00|6636.6|6633.6|6636.1|6633.1|6637.2|6634.2|6634.4|6631.4|0
1643888400000|2022-02-03 11:40:00|6635.9|6632.9|6637.6|6634.6|6639.1|6636.1|6634.8|6631.8|0
1643888700000|2022-02-03 11:45:00|6637.5|6634.5|6637|6634|6638.1|6635.1|6635.1|6632.1|0
1643889000000|2022-02-03 11:50:00|6637.3|6634.3|6641.2|6638.2|6641.5|6638.5|6636.4|6633.4|0
1643889300000|2022-02-03 11:55:00|6641.3|6638.3|6642.1|6639.1|6643.8|6640.8|6639.3|6636.3|0
1643889600000|2022-02-03 12:00:00|6640.8|6637.8|6628.6|6625.6|6642.7|6639.7|6628.4|6625.4|0
1643889900000|2022-02-03 12:05:00|6628.5|6625.5|6633.3|6630.3|6634.4|6631.4|6625.8|6622.8|0
1643890200000|2022-02-03 12:10:00|6633.5|6630.5|6635.5|6632.5|6638.6|6635.6|6632.9|6629.9|0
1643890500000|2022-02-03 12:15:00|6635.6|6632.6|6645.9|6642.9|6645.9|6642.9|6632.2|6629.2|0
1643890800000|2022-02-03 12:20:00|6645.4|6642.4|6643.9|6640.9|6648.4|6645.4|6642.1|6639.1|0
1643891100000|2022-02-03 12:25:00|6643.8|6640.8|6641.1|6638.1|6643.8|6640.8|6636.6|6633.6|0
1643891400000|2022-02-03 12:30:00|6641.2|6638.2|6644.5|6641.5|6647.2|6644.2|6636.1|6633.1|0
1643891700000|2022-02-03 12:35:00|6645|6642|6654.8|6651.8|6655.1|6652.1|6643|6640|0
1643892000000|2022-02-03 12:40:00|6654.9|6651.9|6655.3|6652.3|6659.6|6656.6|6652.9|6649.9|0
1643892300000|2022-02-03 12:45:00|6655.7|6652.7|6650.9|6647.9|6655.7|6652.7|6649.8|6646.8|0
1643892600000|2022-02-03 12:50:00|6650.5|6647.5|6652.1|6649.1|6655.9|6652.9|6649.3|6646.3|0
1643892900000|2022-02-03 12:55:00|6651.9|6648.9|6649.2|6646.2|6651.9|6648.9|6648.5|6645.5|0
1643893200000|2022-02-03 13:00:00|6649.4|6646.4|6643.6|6640.6|6649.7|6646.7|6641.6|6638.6|0
1643893500000|2022-02-03 13:05:00|6643.9|6640.9|6643.3|6640.3|6646.5|6643.5|6639.8|6636.8|0
1643893800000|2022-02-03 13:10:00|6643.2|6640.2|6638|6635|6644.7|6641.7|6633.5|6630.5|0
1643894100000|2022-02-03 13:15:00|6638.2|6635.2|6644.5|6641.5|6644.5|6641.5|6637.9|6634.9|0
1643894400000|2022-02-03 13:20:00|6644|6641|6648.7|6645.7|6650|6647|6639.1|6636.1|0
1643894700000|2022-02-03 13:25:00|6648.8|6645.8|6645.8|6642.8|6649.2|6646.2|6643.8|6640.8|0
1643895000000|2022-02-03 13:30:00|6646|6643|6643.8|6640.8|6651.9|6648.9|6642.7|6639.7|0
1643895300000|2022-02-03 13:35:00|6643.7|6640.7|6637.2|6634.2|6645|6642|6636.7|6633.7|0
1643895600000|2022-02-03 13:40:00|6637.6|6634.6|6633.5|6630.5|6641.7|6638.7|6632.5|6629.5|0
1643895900000|2022-02-03 13:45:00|6634.2|6631.2|6622.8|6619.8|6636.8|6633.8|6621.9|6618.9|0
1643896200000|2022-02-03 13:50:00|6622.9|6619.9|6615|6612|6623.6|6620.6|6613.7|6610.7|0
1643896500000|2022-02-03 13:55:00|6614.8|6611.8|6618|6615|6618.9|6615.9|6610.2|6607.2|0
1643896800000|2022-02-03 14:00:00|6617.6|6614.6|6604.3|6601.3|6617.7|6614.7|6603.7|6600.7|0
1643897100000|2022-02-03 14:05:00|6604.7|6601.7|6610.7|6607.7|6610.7|6607.7|6595.7|6592.7|0
1643897400000|2022-02-03 14:10:00|6608.5|6605.5|6604.6|6601.6|6609.3|6606.3|6602.6|6599.6|0
1643897700000|2022-02-03 14:15:00|6604.5|6601.5|6607.3|6604.3|6607.8|6604.8|6601.8|6598.8|0
1643898000000|2022-02-03 14:20:00|6607.5|6604.5|6612.6|6609.6|6613.1|6610.1|6605.8|6602.8|0
1643898300000|2022-02-03 14:25:00|6605.1|6602.1|6620.2|6617.2|6620.5|6617.5|6598.4|6595.4|0
1643898600000|2022-02-03 14:30:00|6616.6|6613.6|6621.6|6619.8|6651.8|6650|6596.4|6594.6|0
1643898900000|2022-02-03 14:35:00|6620.8|6619|6673.7|6671.9|6674.2|6672.4|6617.4|6615.6|0
1643899200000|2022-02-03 14:40:00|6675.4|6673.6|6673.7|6671.9|6683.3|6681.5|6653.3|6651.5|0
1643899500000|2022-02-03 14:45:00|6672.9|6671.1|6647.9|6646.1|6673.2|6671.4|6644.4|6642.6|0
1643899800000|2022-02-03 14:50:00|6648.4|6646.6|6643.2|6641.4|6673.1|6671.3|6637.6|6635.8|0
1643900100000|2022-02-03 14:55:00|6643.3|6641.5|6636|6634.2|6655.4|6653.6|6631.4|6629.6|0
1643900400000|2022-02-03 15:00:00|6636.2|6634.4|6647.9|6646.1|6656.9|6655.1|6616.6|6614.8|0
1643900700000|2022-02-03 15:05:00|6647.3|6645.5|6656.8|6655|6670.9|6669.1|6643|6641.2|0
1643901000000|2022-02-03 15:10:00|6656.9|6655.1|6673|6671.2|6674.2|6672.4|6654.3|6652.5|0
1643901300000|2022-02-03 15:15:00|6673.9|6672.1|6715.5|6713.7|6715.5|6713.7|6670.6|6668.8|0
1643901600000|2022-02-03 15:20:00|6713.8|6712|6702.9|6701.1|6728|6726.2|6699.4|6697.6|0
1643901900000|2022-02-03 15:25:00|6702.1|6700.3|6713.6|6711.8|6715.3|6713.5|6696.3|6694.5|0
1643902200000|2022-02-03 15:30:00|6714|6712.2|6701|6699.2|6725.9|6724.1|6692.5|6690.7|0
1643902500000|2022-02-03 15:35:00|6700.7|6698.9|6693.4|6691.6|6705.8|6704|6686.6|6684.8|0
1643902800000|2022-02-03 15:40:00|6693.3|6691.5|6691.1|6689.3|6705.7|6703.9|6685.3|6683.5|0
1643903100000|2022-02-03 15:45:00|6693.5|6691.7|6667.7|6665.9|6696.4|6694.6|6667.2|6665.4|0
1643903400000|2022-02-03 15:50:00|6667.9|6666.1|6687.2|6685.4|6690.5|6688.7|6667.7|6665.9|0
1643903700000|2022-02-03 15:55:00|6686.5|6684.7|6683.9|6682.1|6702.7|6700.9|6682.9|6681.1|0
1643904000000|2022-02-03 16:00:00|6684.4|6682.6|6676.5|6674.7|6685|6683.2|6667|6665.2|0
1643904300000|2022-02-03 16:05:00|6676.4|6674.6|6692.1|6690.3|6701.3|6699.5|6674.4|6672.6|0
1643904600000|2022-02-03 16:10:00|6691.7|6689.9|6714|6712.2|6714.9|6713.1|6686.4|6684.6|0
1643904900000|2022-02-03 16:15:00|6713.9|6712.1|6708.5|6706.7|6715.9|6714.1|6701|6699.2|0
1643905200000|2022-02-03 16:20:00|6708.8|6707|6673.3|6671.5|6708.9|6707.1|6670.7|6668.9|0
1643905500000|2022-02-03 16:25:00|6673.1|6671.3|6668.3|6666.5|6679.8|6678|6661.3|6659.5|0
1643905800000|2022-02-03 16:30:00|6667.6|6665.8|6661.8|6660|6673.7|6671.9|6658.5|6656.7|0
1643906100000|2022-02-03 16:35:00|6661.2|6659.4|6671|6669.2|6678.3|6676.5|6660.6|6658.8|0
1643906400000|2022-02-03 16:40:00|6671.4|6669.6|6676.4|6674.6|6679.2|6677.4|6663.9|6662.1|0
1643906700000|2022-02-03 16:45:00|6676.6|6674.8|6665|6663.2|6677.3|6675.5|6663.2|6661.4|0
1643907000000|2022-02-03 16:50:00|6664.5|6662.7|6662.6|6660.8|6674.2|6672.4|6659.1|6657.3|0
1643907300000|2022-02-03 16:55:00|6663.4|6661.6|6640|6638.2|6668.9|6667.1|6640|6638.2|0
1643907600000|2022-02-03 17:00:00|6638.7|6636.9|6620|6618.2|6648.1|6646.3|6617.3|6615.5|0
1643907900000|2022-02-03 17:05:00|6619.8|6618|6630.2|6628.4|6632.1|6630.3|6616.7|6614.9|0
1643908200000|2022-02-03 17:10:00|6630.3|6628.5|6647.4|6645.6|6648.2|6646.4|6624.4|6622.6|0
1643908500000|2022-02-03 17:15:00|6647.8|6646|6618.2|6616.4|6647.8|6646|6618|6616.2|0
1643908800000|2022-02-03 17:20:00|6617.8|6616|6636.6|6634.8|6636.6|6634.8|6615.5|6613.7|0
1643909100000|2022-02-03 17:25:00|6636.9|6635.1|6636.6|6634.8|6642.4|6640.6|6631.8|6630|0
1643909400000|2022-02-03 17:30:00|6636.3|6634.5|6630.5|6628.7|6642|6640.2|6621.8|6620|0
1643909700000|2022-02-03 17:35:00|6630.6|6628.8|6639.4|6637.6|6646.8|6645|6630|6628.2|0
1643910000000|2022-02-03 17:40:00|6639.5|6637.7|6625.3|6623.5|6646.7|6644.9|6623.9|6622.1|0
1643910300000|2022-02-03 17:45:00|6625.1|6623.3|6622.4|6620.6|6630.4|6628.6|6618.3|6616.5|0
1643910600000|2022-02-03 17:50:00|6623.6|6621.8|6622.5|6620.7|6629.2|6627.4|6618.1|6616.3|0
1643910900000|2022-02-03 17:55:00|6621.9|6620.1|6631.3|6629.5|6633.3|6631.5|6617.5|6615.7|0
1643911200000|2022-02-03 18:00:00|6630.6|6628.8|6623.6|6621.8|6631.5|6629.7|6620.7|6618.9|0
1643911500000|2022-02-03 18:05:00|6624|6622.2|6622.5|6620.7|6631.7|6629.9|6621.3|6619.5|0
1643911800000|2022-02-03 18:10:00|6622.1|6620.3|6621.8|6620|6624.2|6622.4|6614.4|6612.6|0
1643912100000|2022-02-03 18:15:00|6622.5|6620.7|6626.9|6625.1|6630.9|6629.1|6622.1|6620.3|0
1643912400000|2022-02-03 18:20:00|6627.1|6625.3|6642.8|6641|6647.7|6645.9|6624.1|6622.3|0
1643912700000|2022-02-03 18:25:00|6642.9|6641.1|6636.8|6635|6644.1|6642.3|6633.8|6632|0
1643913000000|2022-02-03 18:30:00|6636.5|6634.7|6643.8|6642|6651.1|6649.3|6630.7|6628.9|0
1643913300000|2022-02-03 18:35:00|6643.6|6641.8|6625.5|6623.7|6643.6|6641.8|6622.8|6621|0
1643913600000|2022-02-03 18:40:00|6626.2|6624.4|6624.1|6622.3|6632.1|6630.3|6622|6620.2|0
1643913900000|2022-02-03 18:45:00|6624.9|6623.1|6623.8|6622|6632|6630.2|6622.4|6620.6|0
1643914200000|2022-02-03 18:50:00|6623.7|6621.9|6618.9|6617.1|6626.7|6624.9|6616.2|6614.4|0
1643914500000|2022-02-03 18:55:00|6618.8|6617|6618.9|6617.1|6624.8|6623|6613.8|6612|0
1643914800000|2022-02-03 19:00:00|6618.3|6616.5|6632.1|6630.3|6636.3|6634.5|6615.6|6613.8|0
1643915100000|2022-02-03 19:05:00|6631.6|6629.8|6625.1|6623.3|6638.6|6636.8|6625.1|6623.3|0
1643915400000|2022-02-03 19:10:00|6625|6623.2|6613.1|6611.3|6627.7|6625.9|6611.5|6609.7|0
1643915700000|2022-02-03 19:15:00|6613.2|6611.4|6616.8|6615|6621.8|6620|6612.9|6611.1|0
1643916000000|2022-02-03 19:20:00|6616.4|6614.6|6614.9|6613.1|6621.1|6619.3|6610.7|6608.9|0
1643916300000|2022-02-03 19:25:00|6615|6613.2|6602.8|6601|6618.8|6617|6599.9|6598.1|0
1643916600000|2022-02-03 19:30:00|6603|6601.2|6605.1|6603.3|6606|6604.2|6593.6|6591.8|0
1643916900000|2022-02-03 19:35:00|6605.7|6603.9|6588.1|6586.3|6609|6607.2|6585.6|6583.8|0
1643917200000|2022-02-03 19:40:00|6587.7|6585.9|6575.4|6573.6|6587.7|6585.9|6575.4|6573.6|0
1643917500000|2022-02-03 19:45:00|6575|6573.2|6573.1|6571.3|6577.7|6575.9|6569|6567.2|0
1643917800000|2022-02-03 19:50:00|6573.5|6571.7|6576.9|6575.1|6576.9|6575.1|6567.8|6566|0
1643918100000|2022-02-03 19:55:00|6576.3|6574.5|6580.2|6578.4|6586.3|6584.5|6575.4|6573.6|0
1643918400000|2022-02-03 20:00:00|6580.5|6578.7|6573.8|6572|6590.1|6588.3|6569.5|6567.7|0
1643918700000|2022-02-03 20:05:00|6574.1|6572.3|6575.4|6573.6|6583.8|6582|6572.4|6570.6|0
1643919000000|2022-02-03 20:10:00|6575.6|6573.8|6583.4|6581.6|6585.5|6583.7|6571|6569.2|0
1643919300000|2022-02-03 20:15:00|6585.2|6583.4|6592.9|6591.1|6594.6|6592.8|6584.7|6582.9|0
1643919600000|2022-02-03 20:20:00|6592.5|6590.7|6588.2|6586.4|6603.5|6601.7|6588.2|6586.4|0
1643919900000|2022-02-03 20:25:00|6587.8|6586|6581.5|6579.7|6589.1|6587.3|6577.2|6575.4|0
1643920200000|2022-02-03 20:30:00|6581.2|6579.4|6555.1|6553.3|6581.2|6579.4|6555.1|6553.3|0
1643920500000|2022-02-03 20:35:00|6554.7|6552.9|6560|6558.2|6564|6562.2|6547|6545.2|0
1643920800000|2022-02-03 20:40:00|6559.4|6557.6|6560.9|6559.1|6570.7|6568.9|6553.9|6552.1|0
1643921100000|2022-02-03 20:45:00|6560.5|6558.7|6551.4|6549.6|6560.5|6558.7|6545.3|6543.5|0
1643921400000|2022-02-03 20:50:00|6550.2|6548.4|6524.6|6522.8|6550.2|6548.4|6518.6|6516.8|0
1643921700000|2022-02-03 20:55:00|6524.5|6522.7|6533.4|6531.6|6552.3|6550.5|6523.7|6521.9|0
1643922000000|2022-02-03 21:00:00|6534|6532.2|6694.2|6691.2|6704.6|6701.6|6512.4|6509.4|0
1643922300000|2022-02-03 21:05:00|6693.7|6690.7|6653.8|6650.8|6701.9|6698.9|6648.7|6645.7|0
1643922600000|2022-02-03 21:10:00|6654|6651|6678.6|6675.6|6680.2|6677.2|6653.1|6650.1|0
1643922900000|2022-02-03 21:15:00|6679.4|6676.4|6722|6719|6722.1|6719.1|6676.5|6673.5|0
1643923200000|2022-02-03 21:20:00|6721.6|6718.6|6721.8|6718.8|6730.7|6727.7|6720.3|6717.3|0
1643923500000|2022-02-03 21:25:00|6721.7|6718.7|6732.6|6729.6|6733|6730|6719.4|6716.4|0
1643923800000|2022-02-03 21:30:00|6732.8|6729.8|6727.7|6724.7|6738.3|6735.3|6727.7|6724.7|0
1643924100000|2022-02-03 21:35:00|6727.9|6724.9|6737.9|6734.9|6737.9|6734.9|6724.4|6721.4|0
1643924400000|2022-02-03 21:40:00|6737.7|6734.7|6732.9|6729.9|6743.6|6740.6|6731.9|6728.9|0
1643924700000|2022-02-03 21:45:00|6731.8|6728.8|6729|6726|6733|6730|6726|6723|0
1643925000000|2022-02-03 21:50:00|6728.9|6725.9|6735.1|6732.1|6737.1|6734.1|6726.9|6723.9|0
1643925300000|2022-02-03 21:55:00|6734.9|6731.9|6740.9|6737.9|6741.2|6738.2|6733.6|6730.6|0
1643925600000|2022-02-03 22:00:00|6741.3|6738.3|6735.7|6732.7|6746|6743|6735|6732|0
1643925900000|2022-02-03 22:05:00|6735.4|6732.4|6722.6|6719.6|6735.7|6732.7|6719.9|6716.9|0
1643926200000|2022-02-03 22:10:00|6722.4|6719.4|6714.8|6711.8|6724.1|6721.1|6711.7|6708.7|0
1643926500000|2022-02-03 22:15:00|6715.2|6712.2|6709.2|6706.2|6717.4|6714.4|6709.2|6706.2|0
1643926800000|2022-02-03 22:20:00|6709.1|6706.1|6697.8|6694.8|6709.1|6706.1|6696.9|6693.9|0
1643927100000|2022-02-03 22:25:00|6697.6|6694.6|6686.8|6683.8|6697.7|6694.7|6686.8|6683.8|0
1643927400000|2022-02-03 22:30:00|6686.7|6683.7|6687.1|6684.1|6688.6|6685.6|6682|6679|0
1643927700000|2022-02-03 22:35:00|6687|6684|6679.6|6676.6|6691|6688|6678.5|6675.5|0
1643928000000|2022-02-03 22:40:00|6679.7|6676.7|6682.5|6679.5|6685.2|6682.2|6679.5|6676.5|0
1643928300000|2022-02-03 22:45:00|6682.6|6679.6|6672.2|6669.2|6684.3|6681.3|6670|6667|0
1643928600000|2022-02-03 22:50:00|6671.9|6668.9|6686.9|6683.9|6687.6|6684.6|6668.6|6665.6|0
1643928900000|2022-02-03 22:55:00|6686.2|6683.2|6697.4|6694.4|6699.6|6696.6|6684.3|6681.3|0
1643929200000|2022-02-03 23:00:00|6697.3|6694.3|6693.1|6690.1|6697.4|6694.4|6688.3|6685.3|0
1643929500000|2022-02-03 23:05:00|6693.2|6690.2|6696.2|6693.2|6700.8|6697.8|6693.1|6690.1|0
1643929800000|2022-02-03 23:10:00|6694.5|6691.5|6694.2|6691.2|6695|6692|6690.2|6687.2|0
1643930100000|2022-02-03 23:15:00|6694.7|6691.7|6700.1|6697.1|6700.8|6697.8|6693.5|6690.5|0
1643930400000|2022-02-03 23:20:00|6700|6697|6701.4|6698.4|6703.1|6700.1|6698|6695|0
1643930700000|2022-02-03 23:25:00|6701.3|6698.3|6696.9|6693.9|6701.3|6698.3|6696.8|6693.8|0
1643931000000|2022-02-03 23:30:00|6696.8|6693.8|6698.4|6695.4|6698.7|6695.7|6696.8|6693.8|0
1643931300000|2022-02-03 23:35:00|6700.6|6697.6|6701.9|6698.9|6702.1|6699.1|6699.9|6696.9|0
1643931600000|2022-02-03 23:40:00|6701.7|6698.7|6703.3|6700.3|6703.5|6700.5|6701.5|6698.5|0
1643931900000|2022-02-03 23:45:00|6703|6700|6705.1|6702.1|6705.9|6702.9|6703|6700|0
1643932200000|2022-02-03 23:50:00|6705|6702|6705.7|6702.7|6706.8|6703.8|6704.9|6701.9|0
1643932500000|2022-02-03 23:55:00|6705.5|6702.5|6702.4|6699.4|6705.5|6702.5|6701.9|6698.9|0
1643932800000|2022-02-04 00:00:00|6702.5|6699.5|6702.2|6699.2|6702.7|6699.7|6701.4|6698.4|0
1643933100000|2022-02-04 00:05:00|6702.1|6699.1|6703.7|6700.7|6704.6|6701.6|6702|6699|0
1643933400000|2022-02-04 00:10:00|6703.6|6700.6|6702.9|6699.9|6703.8|6700.8|6701.8|6698.8|0
1643933700000|2022-02-04 00:15:00|6702.8|6699.8|6703.4|6700.4|6704.1|6701.1|6702.8|6699.8|0
1643934000000|2022-02-04 00:20:00|6703.3|6700.3|6701.9|6698.9|6704.2|6701.2|6701.4|6698.4|0
1643934300000|2022-02-04 00:25:00|6701.8|6698.8|6703.1|6700.1|6704|6701|6701.8|6698.8|0
1643934600000|2022-02-04 00:30:00|6703.7|6700.7|6703.6|6700.6|6704.8|6701.8|6703.1|6700.1|0
1643934900000|2022-02-04 00:35:00|6702.6|6699.6|6702.6|6699.6|6703.3|6700.3|6701.7|6698.7|0
1643935200000|2022-02-04 00:40:00|6702.7|6699.7|6702.8|6699.8|6704.2|6701.2|6702.3|6699.3|0
1643935500000|2022-02-04 00:45:00|6702.7|6699.7|6702.3|6699.3|6703.5|6700.5|6702.1|6699.1|0
1643935800000|2022-02-04 00:50:00|6702.4|6699.4|6703.9|6700.9|6703.9|6700.9|6702.3|6699.3|0
1643936100000|2022-02-04 00:55:00|6704.1|6701.1|6704.5|6699.5|6705.3|6701.4|6702.8|6699.5|0
1643936400000|2022-02-04 01:00:00|6704.8|6699.8|6704.6|6699.6|6708.4|6703.4|6697.7|6692.7|0
1643936700000|2022-02-04 01:05:00|6704.5|6699.5|6697.4|6692.4|6704.5|6699.5|6696.2|6691.2|0
1643937000000|2022-02-04 01:10:00|6697.3|6692.3|6697|6692|6698.4|6693.4|6692.6|6687.6|0
1643937300000|2022-02-04 01:15:00|6696.9|6691.9|6691.1|6686.1|6699.6|6694.6|6690.5|6685.5|0
1643937600000|2022-02-04 01:20:00|6691.2|6686.2|6691|6686|6692.5|6687.5|6688.1|6683.1|0
1643937900000|2022-02-04 01:25:00|6691.1|6686.1|6695.1|6690.1|6697|6692|6687.9|6682.9|0
1643938200000|2022-02-04 01:30:00|6695|6690|6689.9|6684.9|6697.1|6692.1|6689.5|6684.5|0
1643938500000|2022-02-04 01:35:00|6690|6685|6682.5|6677.5|6691.8|6686.8|6681.9|6676.9|0
1643938800000|2022-02-04 01:40:00|6682.6|6677.6|6682.1|6677.1|6685.6|6680.6|6681.1|6676.1|0
1643939100000|2022-02-04 01:45:00|6682.3|6677.3|6670.4|6665.4|6682.5|6677.5|6666|6661|0
1643939400000|2022-02-04 01:50:00|6670.5|6665.5|6673.1|6668.1|6674.7|6669.7|6670.2|6665.2|0
1643939700000|2022-02-04 01:55:00|6673.2|6668.2|6669.8|6664.8|6673.9|6668.9|6668.3|6663.3|0
1643940000000|2022-02-04 02:00:00|6669.9|6664.9|6675|6670|6675.3|6670.3|6669.9|6664.9|0
1643940300000|2022-02-04 02:05:00|6674.9|6669.9|6680.5|6675.5|6680.7|6675.7|6674.2|6669.2|0
1643940600000|2022-02-04 02:10:00|6680.6|6675.6|6681.7|6676.7|6686.1|6681.1|6680.6|6675.6|0
1643940900000|2022-02-04 02:15:00|6681.8|6676.8|6687.9|6682.9|6689.3|6684.3|6680.8|6675.8|0
1643941200000|2022-02-04 02:20:00|6688|6683|6683|6678|6689.8|6684.8|6682.2|6677.2|0
1643941500000|2022-02-04 02:25:00|6682.8|6677.8|6687.6|6682.6|6688.3|6683.3|6682.1|6677.1|0
1643941800000|2022-02-04 02:30:00|6687.7|6682.7|6692.3|6687.3|6692.4|6687.4|6686|6681|0
1643942100000|2022-02-04 02:35:00|6692.4|6687.4|6688.4|6683.4|6692.4|6687.4|6687|6682|0
1643942400000|2022-02-04 02:40:00|6688.3|6683.3|6685.3|6680.3|6689.7|6684.7|6685.2|6680.2|0
1643942700000|2022-02-04 02:45:00|6685.2|6680.2|6685.4|6680.4|6685.8|6680.8|6684.1|6679.1|0
1643943000000|2022-02-04 02:50:00|6685.5|6680.5|6687.1|6682.1|6688.6|6683.6|6682.7|6677.7|0
1643943300000|2022-02-04 02:55:00|6687|6682|6684.8|6679.8|6687.1|6682.1|6683.8|6678.8|0
1643943600000|2022-02-04 03:00:00|6685.1|6680.1|6686.6|6681.6|6686.7|6681.7|6682.9|6677.9|0
1643943900000|2022-02-04 03:05:00|6687|6682|6690.8|6685.8|6692.1|6687.1|6686.7|6681.7|0
1643944200000|2022-02-04 03:10:00|6690.9|6685.9|6696.2|6691.2|6696.7|6691.7|6690.9|6685.9|0
1643944500000|2022-02-04 03:15:00|6695.7|6690.7|6694|6689|6697|6692|6693.1|6688.1|0
1643944800000|2022-02-04 03:20:00|6694.1|6689.1|6693.8|6688.8|6695.2|6690.2|6693.1|6688.1|0
1643945100000|2022-02-04 03:25:00|6693.7|6688.7|6692.2|6687.2|6694.1|6689.1|6690.3|6685.3|0
1643945400000|2022-02-04 03:30:00|6692.1|6687.1|6688.4|6683.4|6693.6|6688.6|6687.3|6682.3|0
1643945700000|2022-02-04 03:35:00|6688.7|6683.7|6691|6686|6691.7|6686.7|6688.4|6683.4|0
1643946000000|2022-02-04 03:40:00|6690.9|6685.9|6689.6|6684.6|6691.7|6686.7|6689.4|6684.4|0
1643946300000|2022-02-04 03:45:00|6689.8|6684.8|6690.3|6685.3|6692.3|6687.3|6689.6|6684.6|0
1643946600000|2022-02-04 03:50:00|6690.4|6685.4|6691.6|6686.6|6693.4|6688.4|6689.6|6684.6|0
1643946900000|2022-02-04 03:55:00|6691.5|6686.5|6692.5|6687.5|6693.8|6688.8|6690.5|6685.5|0
1643947200000|2022-02-04 04:00:00|6692.6|6687.6|6692.5|6687.5|6695.1|6690.1|6691.7|6686.7|0
1643947500000|2022-02-04 04:05:00|6692.6|6687.6|6689.9|6684.9|6692.8|6687.8|6689.5|6684.5|0
1643947800000|2022-02-04 04:10:00|6689.8|6684.8|6690.4|6685.4|6692|6687|6688.4|6683.4|0
1643948100000|2022-02-04 04:15:00|6690.3|6685.3|6691.7|6686.7|6693.1|6688.1|6690.3|6685.3|0
1643948400000|2022-02-04 04:20:00|6691.6|6686.6|6692.3|6687.3|6695.1|6690.1|6690|6685|0
1643948700000|2022-02-04 04:25:00|6692.2|6687.2|6693.3|6688.3|6695.3|6690.3|6691.7|6686.7|0
1643949000000|2022-02-04 04:30:00|6693.4|6688.4|6695.3|6690.3|6695.4|6690.4|6693.4|6688.4|0
1643949300000|2022-02-04 04:35:00|6695.2|6690.2|6699.2|6694.2|6700.1|6695.1|6695.1|6690.1|0
1643949600000|2022-02-04 04:40:00|6699.3|6694.3|6700.1|6695.1|6702.5|6697.5|6699.3|6694.3|0
1643949900000|2022-02-04 04:45:00|6700|6695|6699.2|6694.2|6701.5|6696.5|6698|6693|0
1643950200000|2022-02-04 04:50:00|6699.1|6694.1|6698.9|6693.9|6699.1|6694.1|6697.4|6692.4|0
1643950500000|2022-02-04 04:55:00|6698.7|6693.7|6700.4|6695.4|6700.9|6695.9|6697.6|6692.6|0
1643950800000|2022-02-04 05:00:00|6700.5|6695.5|6702.7|6697.7|6703.8|6698.8|6700.5|6695.5|0
1643951100000|2022-02-04 05:05:00|6702.6|6697.6|6703.2|6698.2|6707|6702|6702.4|6697.4|0
1643951400000|2022-02-04 05:10:00|6703.3|6698.3|6702.6|6697.6|6705.7|6700.7|6702.5|6697.5|0
1643951700000|2022-02-04 05:15:00|6702.5|6697.5|6707.8|6702.8|6710.9|6705.9|6702.3|6697.3|0
1643952000000|2022-02-04 05:20:00|6707.6|6702.6|6710|6705|6711|6706|6707.4|6702.4|0
1643952300000|2022-02-04 05:25:00|6709.8|6704.8|6709.7|6704.7|6713.3|6708.3|6708.4|6703.4|0
1643952600000|2022-02-04 05:30:00|6709.8|6704.8|6708.8|6703.8|6711.3|6706.3|6707.3|6702.3|0
1643952900000|2022-02-04 05:35:00|6708.7|6703.7|6709.2|6704.2|6709.7|6704.7|6705.5|6700.5|0
1643953200000|2022-02-04 05:40:00|6709.1|6704.1|6707.4|6702.4|6711.4|6706.4|6706|6701|0
1643953500000|2022-02-04 05:45:00|6707.5|6702.5|6707.5|6702.5|6707.6|6702.6|6704.5|6699.5|0
1643953800000|2022-02-04 05:50:00|6707.6|6702.6|6709.1|6704.1|6709.9|6704.9|6707.5|6702.5|0
1643954100000|2022-02-04 05:55:00|6709|6704|6710.4|6705.4|6712.3|6707.3|6708.9|6703.9|0
1643954400000|2022-02-04 06:00:00|6710.2|6705.2|6710.5|6705.5|6711.1|6706.1|6706.8|6701.8|0
1643954700000|2022-02-04 06:05:00|6710.4|6705.4|6715.8|6710.8|6715.8|6710.8|6710.2|6705.2|0
1643955000000|2022-02-04 06:10:00|6716|6711|6711.7|6706.7|6716|6711|6711.1|6706.1|0
1643955300000|2022-02-04 06:15:00|6711.6|6706.6|6713.4|6708.4|6714|6709|6710|6705|0
1643955600000|2022-02-04 06:20:00|6713.3|6708.3|6707.7|6702.7|6714.4|6709.4|6707.4|6702.4|0
1643955900000|2022-02-04 06:25:00|6707.8|6702.8|6708.1|6703.1|6709.9|6704.9|6705.5|6700.5|0
1643956200000|2022-02-04 06:30:00|6708|6703|6706|6701|6712|6707|6705.6|6700.6|0
1643956500000|2022-02-04 06:35:00|6705.9|6700.9|6707.1|6702.1|6708.6|6703.6|6704|6699|0
1643956800000|2022-02-04 06:40:00|6707.3|6702.3|6712.5|6707.5|6713.1|6708.1|6706.9|6701.9|0
1643957100000|2022-02-04 06:45:00|6712.4|6707.4|6711.8|6706.8|6714.4|6709.4|6711.2|6706.2|0
1643957400000|2022-02-04 06:50:00|6711.7|6706.7|6714.1|6709.1|6715.4|6710.4|6708.8|6703.8|0
1643957700000|2022-02-04 06:55:00|6714.2|6709.2|6711.8|6706.8|6714.9|6709.9|6710.6|6705.6|0
1643958000000|2022-02-04 07:00:00|6711.9|6706.9|6709.1|6704.1|6713.2|6708.2|6707.1|6702.1|0
1643958300000|2022-02-04 07:05:00|6709.2|6704.2|6717.2|6712.2|6719.3|6714.3|6707.4|6702.4|0
1643958600000|2022-02-04 07:10:00|6717.3|6712.3|6706.8|6701.8|6717.5|6712.5|6705.5|6700.5|0
1643958900000|2022-02-04 07:15:00|6706.9|6701.9|6699.3|6694.3|6708|6703|6698.2|6693.2|0
1643959200000|2022-02-04 07:20:00|6699.1|6694.1|6697.6|6692.6|6699.1|6694.1|6695.5|6690.5|0
1643959500000|2022-02-04 07:25:00|6698|6693|6694.8|6689.8|6700.9|6695.9|6693.4|6688.4|0
1643959800000|2022-02-04 07:30:00|6694.7|6689.7|6698.1|6693.1|6699.5|6694.5|6694.1|6689.1|0
1643960100000|2022-02-04 07:35:00|6698.2|6693.2|6689.8|6684.8|6698.4|6693.4|6689.7|6684.7|0
1643960400000|2022-02-04 07:40:00|6689.7|6684.7|6678.9|6673.9|6692.9|6687.9|6678.1|6673.1|0
1643960700000|2022-02-04 07:45:00|6678.7|6673.7|6685.3|6680.3|6687|6682|6678.4|6673.4|0
1643961000000|2022-02-04 07:50:00|6685.2|6680.2|6682|6677|6689.9|6684.9|6681|6676|0
1643961300000|2022-02-04 07:55:00|6682.3|6677.3|6683.7|6678.7|6686.3|6681.3|6676.7|6671.7|0
1643961600000|2022-02-04 08:00:00|6683.8|6678.8|6691.1|6686.1|6693.4|6688.4|6681.4|6676.4|0
1643961900000|2022-02-04 08:05:00|6691.6|6686.6|6690.5|6685.5|6695.6|6690.6|6686.9|6681.9|0
1643962200000|2022-02-04 08:10:00|6690.4|6685.4|6687.9|6682.9|6692.9|6687.9|6686.9|6681.9|0
1643962500000|2022-02-04 08:15:00|6688|6683|6692.6|6687.6|6697.9|6692.9|6687.8|6682.8|0
1643962800000|2022-02-04 08:20:00|6692.7|6687.7|6685|6680|6693.7|6688.7|6684.5|6679.5|0
1643963100000|2022-02-04 08:25:00|6684.9|6679.9|6676.3|6671.3|6686.5|6681.5|6674.9|6669.9|0
1643963400000|2022-02-04 08:30:00|6676.4|6671.4|6674.2|6669.2|6679.5|6674.5|6672.6|6667.6|0
1643963700000|2022-02-04 08:35:00|6673.9|6668.9|6674.4|6669.4|6677.2|6672.2|6670.9|6665.9|0
1643964000000|2022-02-04 08:40:00|6674.3|6669.3|6675.3|6670.3|6677.2|6672.2|6667|6662|0
1643964300000|2022-02-04 08:45:00|6675.2|6670.2|6668.3|6663.3|6676.4|6671.4|6666.1|6661.1|0
1643964600000|2022-02-04 08:50:00|6668.1|6663.1|6676.3|6671.3|6676.3|6671.3|6664.5|6659.5|0
1643964900000|2022-02-04 08:55:00|6676.2|6671.2|6687.2|6682.2|6689|6684|6676.1|6671.1|0
1643965200000|2022-02-04 09:00:00|6687.1|6682.1|6708.5|6705.5|6712.9|6709.9|6687|6682|0
1643965500000|2022-02-04 09:05:00|6708.4|6705.4|6697.4|6694.4|6710.8|6707.8|6695|6692|0
1643965800000|2022-02-04 09:10:00|6697.3|6694.3|6697.1|6694.1|6699.2|6696.2|6694.9|6691.9|0
1643966100000|2022-02-04 09:15:00|6697|6694|6695.5|6692.5|6699.7|6696.7|6695.2|6692.2|0
1643966400000|2022-02-04 09:20:00|6695.4|6692.4|6688.3|6685.3|6695.5|6692.5|6684|6681|0
1643966700000|2022-02-04 09:25:00|6688.5|6685.5|6700.4|6697.4|6701.6|6698.6|6688.5|6685.5|0
1643967000000|2022-02-04 09:30:00|6701.4|6698.4|6701.1|6698.1|6701.6|6698.6|6696.4|6693.4|0
1643967300000|2022-02-04 09:35:00|6701|6698|6704.1|6701.1|6705.9|6702.9|6700.4|6697.4|0
1643967600000|2022-02-04 09:40:00|6704|6701|6697.5|6694.5|6704|6701|6696.8|6693.8|0
1643967900000|2022-02-04 09:45:00|6697.6|6694.6|6700.3|6697.3|6701.2|6698.2|6697.3|6694.3|0
1643968200000|2022-02-04 09:50:00|6700.2|6697.2|6697|6694|6700.7|6697.7|6695|6692|0
1643968500000|2022-02-04 09:55:00|6696.9|6693.9|6691|6688|6696.9|6693.9|6688.7|6685.7|0
1643968800000|2022-02-04 10:00:00|6690.8|6687.8|6688.1|6685.1|6690.8|6687.8|6685.5|6682.5|0
1643969100000|2022-02-04 10:05:00|6688.2|6685.2|6677.4|6674.4|6689.2|6686.2|6673|6670|0
1643969400000|2022-02-04 10:10:00|6677.7|6674.7|6662.3|6659.3|6678.8|6675.8|6661.9|6658.9|0
1643969700000|2022-02-04 10:15:00|6663.7|6660.7|6658.3|6655.3|6663.9|6660.9|6655|6652|0
1643970000000|2022-02-04 10:20:00|6658.2|6655.2|6646.4|6643.4|6659.6|6656.6|6646.1|6643.1|0
1643970300000|2022-02-04 10:25:00|6646.1|6643.1|6654.5|6651.5|6656.3|6653.3|6646.1|6643.1|0
1643970600000|2022-02-04 10:30:00|6654.6|6651.6|6645.1|6642.1|6654.6|6651.6|6641.6|6638.6|0
1643970900000|2022-02-04 10:35:00|6645.5|6642.5|6647.7|6644.7|6649.8|6646.8|6644.8|6641.8|0
1643971200000|2022-02-04 10:40:00|6647.6|6644.6|6647.9|6644.9|6651.6|6648.6|6645.2|6642.2|0
1643971500000|2022-02-04 10:45:00|6647.8|6644.8|6645.3|6642.3|6651.2|6648.2|6644.7|6641.7|0
1643971800000|2022-02-04 10:50:00|6645.8|6642.8|6648.8|6645.8|6656|6653|6644.5|6641.5|0
1643972100000|2022-02-04 10:55:00|6648.9|6645.9|6651|6648|6651.8|6648.8|6644.4|6641.4|0
1643972400000|2022-02-04 11:00:00|6651.1|6648.1|6648.2|6645.2|6653|6650|6646.8|6643.8|0
1643972700000|2022-02-04 11:05:00|6648.1|6645.1|6638.7|6635.7|6648.4|6645.4|6637|6634|0
1643973000000|2022-02-04 11:10:00|6638.3|6635.3|6624.2|6621.2|6638.3|6635.3|6623.3|6620.3|0
1643973300000|2022-02-04 11:15:00|6624.6|6621.6|6630.9|6627.9|6634.1|6631.1|6623.3|6620.3|0
1643973600000|2022-02-04 11:20:00|6630.8|6627.8|6617.2|6614.2|6632.2|6629.2|6613.9|6610.9|0
1643973900000|2022-02-04 11:25:00|6617.1|6614.1|6626.4|6623.4|6630|6627|6617.1|6614.1|0
1643974200000|2022-02-04 11:30:00|6626.5|6623.5|6624.5|6621.5|6630.3|6627.3|6624.5|6621.5|0
1643974500000|2022-02-04 11:35:00|6624.4|6621.4|6628.4|6625.4|6629.5|6626.5|6620.1|6617.1|0
1643974800000|2022-02-04 11:40:00|6629.3|6626.3|6622.8|6619.8|6629.6|6626.6|6622.4|6619.4|0
1643975100000|2022-02-04 11:45:00|6622.2|6619.2|6618.1|6615.1|6623.1|6620.1|6612.7|6609.7|0
1643975400000|2022-02-04 11:50:00|6617.7|6614.7|6604.6|6601.6|6619.1|6616.1|6602.8|6599.8|0
1643975700000|2022-02-04 11:55:00|6604.5|6601.5|6609.6|6606.6|6613.2|6610.2|6603.4|6600.4|0
1643976000000|2022-02-04 12:00:00|6612.2|6609.2|6612.5|6609.5|6623.6|6620.6|6607.6|6604.6|0
1643976300000|2022-02-04 12:05:00|6612.7|6609.7|6614.6|6611.6|6615|6612|6606.7|6603.7|0
1643976600000|2022-02-04 12:10:00|6614.7|6611.7|6611.5|6608.5|6614.7|6611.7|6608.2|6605.2|0
1643976900000|2022-02-04 12:15:00|6611.8|6608.8|6613.1|6610.1|6616.5|6613.5|6609.5|6606.5|0
1643977200000|2022-02-04 12:20:00|6612.9|6609.9|6625.7|6622.7|6625.7|6622.7|6610.8|6607.8|0
1643977500000|2022-02-04 12:25:00|6625.5|6622.5|6628.8|6625.8|6629.8|6626.8|6623.6|6620.6|0
1643977800000|2022-02-04 12:30:00|6628.3|6625.3|6622.4|6619.4|6628.4|6625.4|6618.1|6615.1|0
1643978100000|2022-02-04 12:35:00|6622.5|6619.5|6628.2|6625.2|6628.6|6625.6|6621.9|6618.9|0
1643978400000|2022-02-04 12:40:00|6628.3|6625.3|6629.3|6626.3|6629.3|6626.3|6623.9|6620.9|0
1643978700000|2022-02-04 12:45:00|6629.5|6626.5|6642.7|6639.7|6642.8|6639.8|6629|6626|0
1643979000000|2022-02-04 12:50:00|6642.8|6639.8|6646.4|6643.4|6648.7|6645.7|6641.7|6638.7|0
1643979300000|2022-02-04 12:55:00|6646.3|6643.3|6647.1|6644.1|6651.8|6648.8|6646.1|6643.1|0
1643979600000|2022-02-04 13:00:00|6647.7|6644.7|6637.5|6634.5|6648.5|6645.5|6637.5|6634.5|0
1643979900000|2022-02-04 13:05:00|6637.6|6634.6|6637.5|6634.5|6639.3|6636.3|6634.1|6631.1|0
1643980200000|2022-02-04 13:10:00|6637.4|6634.4|6640.4|6637.4|6640.4|6637.4|6631|6628|0
1643980500000|2022-02-04 13:15:00|6640.1|6637.1|6630.1|6627.1|6640.6|6637.6|6630.1|6627.1|0
1643980800000|2022-02-04 13:20:00|6630.3|6627.3|6631.8|6628.8|6635.1|6632.1|6628.5|6625.5|0
1643981100000|2022-02-04 13:25:00|6631.7|6628.7|6639.8|6636.8|6641.2|6638.2|6631.6|6628.6|0
1643981400000|2022-02-04 13:30:00|6639.5|6636.5|6575.9|6572.9|6639.5|6636.5|6574.8|6571.8|0
1643981700000|2022-02-04 13:35:00|6575.8|6572.8|6597.8|6594.8|6598.1|6595.1|6566.9|6563.9|0
1643982000000|2022-02-04 13:40:00|6598.7|6595.7|6582.1|6579.1|6603.2|6600.2|6581.7|6578.7|0
1643982300000|2022-02-04 13:45:00|6582.2|6579.2|6581.9|6578.9|6590.7|6587.7|6578.1|6575.1|0
1643982600000|2022-02-04 13:50:00|6581.7|6578.7|6568.3|6565.3|6587.3|6584.3|6565.8|6562.8|0
1643982900000|2022-02-04 13:55:00|6568.8|6565.8|6550.5|6547.5|6572.3|6569.3|6550.5|6547.5|0
1643983200000|2022-02-04 14:00:00|6550.3|6547.3|6525.1|6522.1|6550.6|6547.6|6521.2|6518.2|0
1643983500000|2022-02-04 14:05:00|6525.4|6522.4|6548.7|6545.7|6549.8|6546.8|6524.5|6521.5|0
1643983800000|2022-02-04 14:10:00|6548.6|6545.6|6569.5|6566.5|6570.4|6567.4|6545.3|6542.3|0
1643984100000|2022-02-04 14:15:00|6569.4|6566.4|6577.3|6574.3|6582.3|6579.3|6568.6|6565.6|0
1643984400000|2022-02-04 14:20:00|6577.8|6574.8|6580.5|6577.5|6583.3|6580.3|6575.7|6572.7|0
1643984700000|2022-02-04 14:25:00|6588.2|6585.2|6588.4|6585.4|6594.4|6591.4|6583.6|6580.6|0
1643985000000|2022-02-04 14:30:00|6586.4|6583.4|6511.4|6509.6|6605.9|6604.1|6508.8|6507|0
1643985300000|2022-02-04 14:35:00|6510.8|6509|6531.7|6529.9|6537.5|6535.7|6504.2|6502.4|0
1643985600000|2022-02-04 14:40:00|6532.5|6530.7|6592.8|6591|6601.9|6600.1|6531.7|6529.9|0
1643985900000|2022-02-04 14:45:00|6590.6|6588.8|6594.9|6593.1|6625.9|6624.1|6590.6|6588.8|0
1643986200000|2022-02-04 14:50:00|6594.4|6592.6|6554.6|6552.8|6601.6|6599.8|6552.7|6550.9|0
1643986500000|2022-02-04 14:55:00|6554.5|6552.7|6604.6|6602.8|6606.8|6605|6554.5|6552.7|0
1643986800000|2022-02-04 15:00:00|6604.1|6602.3|6625.3|6623.5|6631.6|6629.8|6601.5|6599.7|0
1643987100000|2022-02-04 15:05:00|6626.2|6624.4|6622.5|6620.7|6641.5|6639.7|6622|6620.2|0
1643987400000|2022-02-04 15:10:00|6622.9|6621.1|6633.8|6632|6637.9|6636.1|6603.4|6601.6|0
1643987700000|2022-02-04 15:15:00|6634|6632.2|6646.3|6644.5|6657.7|6655.9|6634|6632.2|0
1643988000000|2022-02-04 15:20:00|6646|6644.2|6637.1|6635.3|6656.4|6654.6|6634.6|6632.8|0
1643988300000|2022-02-04 15:25:00|6637|6635.2|6616.1|6614.3|6658.3|6656.5|6616.1|6614.3|0
1643988600000|2022-02-04 15:30:00|6616.9|6615.1|6636.7|6634.9|6638.7|6636.9|6616.8|6615|0
1643988900000|2022-02-04 15:35:00|6636.6|6634.8|6619.2|6617.4|6638.7|6636.9|6608|6606.2|0
1643989200000|2022-02-04 15:40:00|6619.4|6617.6|6598.4|6596.6|6630.3|6628.5|6593.9|6592.1|0
1643989500000|2022-02-04 15:45:00|6596.6|6594.8|6596.5|6594.7|6597.5|6595.7|6576.8|6575|0
1643989800000|2022-02-04 15:50:00|6596.4|6594.6|6591.3|6589.5|6600.8|6599|6577.6|6575.8|0
1643990100000|2022-02-04 15:55:00|6590.3|6588.5|6587.2|6585.4|6604.1|6602.3|6584|6582.2|0
1643990400000|2022-02-04 16:00:00|6586.9|6585.1|6602|6600.2|6606.6|6604.8|6578.8|6577|0
1643990700000|2022-02-04 16:05:00|6601.6|6599.8|6582.6|6580.8|6606.6|6604.8|6580.5|6578.7|0
1643991000000|2022-02-04 16:10:00|6582.8|6581|6554.9|6553.1|6583.4|6581.6|6554.3|6552.5|0
1643991300000|2022-02-04 16:15:00|6554.3|6552.5|6572.7|6570.9|6574.7|6572.9|6544.4|6542.6|0
1643991600000|2022-02-04 16:20:00|6571.2|6569.4|6567.9|6566.1|6575.4|6573.6|6557|6555.2|0
1643991900000|2022-02-04 16:25:00|6567.1|6565.3|6588.7|6586.9|6599|6597.2|6567.1|6565.3|0
1643992200000|2022-02-04 16:30:00|6589.6|6587.8|6598.9|6597.1|6604.8|6603|6583.5|6581.7|0
1643992500000|2022-02-04 16:35:00|6599|6597.2|6606.5|6604.7|6610.5|6608.7|6598|6596.2|0
1643992800000|2022-02-04 16:40:00|6606.7|6604.9|6611.2|6609.4|6615.7|6613.9|6602.8|6601|0
1643993100000|2022-02-04 16:45:00|6611.4|6609.6|6613.8|6612|6627.7|6625.9|6609.5|6607.7|0
1643993400000|2022-02-04 16:50:00|6613.9|6612.1|6610|6608.2|6615|6613.2|6605.4|6603.6|0
1643993700000|2022-02-04 16:55:00|6610.1|6608.3|6608.2|6606.4|6626.8|6625|6607.8|6606|0
1643994000000|2022-02-04 17:00:00|6608.1|6606.3|6605.2|6603.4|6611.9|6610.1|6597.1|6595.3|0
1643994300000|2022-02-04 17:05:00|6604.9|6603.1|6610.1|6608.3|6614|6612.2|6597|6595.2|0
1643994600000|2022-02-04 17:10:00|6609.9|6608.1|6614.6|6612.8|6619|6617.2|6596.4|6594.6|0
1643994900000|2022-02-04 17:15:00|6615.7|6613.9|6615.6|6613.8|6624.8|6623|6607.1|6605.3|0
1643995200000|2022-02-04 17:20:00|6614.3|6612.5|6611.3|6609.5|6622.3|6620.5|6604|6602.2|0
1643995500000|2022-02-04 17:25:00|6611.4|6609.6|6611|6609.2|6620.4|6618.6|6606|6604.2|0
1643995800000|2022-02-04 17:30:00|6612.6|6610.8|6606.4|6604.6|6621.8|6620|6595.9|6594.1|0
1643996100000|2022-02-04 17:35:00|6605.9|6604.1|6620.2|6618.4|6620.7|6618.9|6602.3|6600.5|0
1643996400000|2022-02-04 17:40:00|6620.3|6618.5|6626.6|6624.8|6632.7|6630.9|6616.4|6614.6|0
1643996700000|2022-02-04 17:45:00|6625.9|6624.1|6639|6637.2|6639.4|6637.6|6623.2|6621.4|0
1643997000000|2022-02-04 17:50:00|6639.5|6637.7|6636.3|6634.5|6643.7|6641.9|6632.8|6631|0
1643997300000|2022-02-04 17:55:00|6636.9|6635.1|6649.3|6647.5|6649.7|6647.9|6633.1|6631.3|0
1643997600000|2022-02-04 18:00:00|6651.4|6649.6|6675.1|6673.3|6677|6675.2|6651.4|6649.6|0
1643997900000|2022-02-04 18:05:00|6675.3|6673.5|6672.5|6670.7|6678|6676.2|6666.9|6665.1|0
1643998200000|2022-02-04 18:10:00|6672.6|6670.8|6672.8|6671|6680|6678.2|6668.3|6666.5|0
1643998500000|2022-02-04 18:15:00|6672.4|6670.6|6667.5|6665.7|6676.4|6674.6|6661.5|6659.7|0
1643998800000|2022-02-04 18:20:00|6667.6|6665.8|6689.7|6687.9|6691|6689.2|6665.7|6663.9|0
1643999100000|2022-02-04 18:25:00|6689.1|6687.3|6682.3|6680.5|6689.3|6687.5|6674.2|6672.4|0
1643999400000|2022-02-04 18:30:00|6682.9|6681.1|6688.8|6687|6689.5|6687.7|6676.6|6674.8|0
1643999700000|2022-02-04 18:35:00|6688.7|6686.9|6675|6673.2|6689.1|6687.3|6670.3|6668.5|0
1644000000000|2022-02-04 18:40:00|6675.1|6673.3|6692.8|6691|6695|6693.2|6675.1|6673.3|0
1644000300000|2022-02-04 18:45:00|6693.1|6691.3|6689.5|6687.7|6693.2|6691.4|6678.7|6676.9|0
1644000600000|2022-02-04 18:50:00|6689.7|6687.9|6703.2|6701.4|6704.1|6702.3|6689.7|6687.9|0
1644000900000|2022-02-04 18:55:00|6703.1|6701.3|6704.5|6702.7|6709.5|6707.7|6694.2|6692.4|0
1644001200000|2022-02-04 19:00:00|6704.4|6702.6|6699.3|6697.5|6708.3|6706.5|6692.3|6690.5|0
1644001500000|2022-02-04 19:05:00|6699.5|6697.7|6709|6707.2|6710.4|6708.6|6696.1|6694.3|0
1644001800000|2022-02-04 19:10:00|6710|6708.2|6692.2|6690.4|6711.8|6710|6682.7|6680.9|0
1644002100000|2022-02-04 19:15:00|6692.1|6690.3|6680.8|6679|6694.9|6693.1|6680.8|6679|0
1644002400000|2022-02-04 19:20:00|6680.6|6678.8|6693.3|6691.5|6698.4|6696.6|6680.5|6678.7|0
1644002700000|2022-02-04 19:25:00|6693.4|6691.6|6693.3|6691.5|6701.6|6699.8|6689.8|6688|0
1644003000000|2022-02-04 19:30:00|6693|6691.2|6704|6702.2|6709.7|6707.9|6690.5|6688.7|0
1644003300000|2022-02-04 19:35:00|6703.9|6702.1|6709.4|6707.6|6717.7|6715.9|6703.8|6702|0
1644003600000|2022-02-04 19:40:00|6709.5|6707.7|6697.7|6695.9|6711.1|6709.3|6694|6692.2|0
1644003900000|2022-02-04 19:45:00|6697.2|6695.4|6697.1|6695.3|6702.1|6700.3|6692.2|6690.4|0
1644004200000|2022-02-04 19:50:00|6697.5|6695.7|6710|6708.2|6710.3|6708.5|6696.1|6694.3|0
1644004500000|2022-02-04 19:55:00|6710.1|6708.3|6711.9|6710.1|6713.9|6712.1|6705.3|6703.5|0
1644004800000|2022-02-04 20:00:00|6712.9|6711.1|6725.1|6723.3|6726.2|6724.4|6712|6710.2|0
1644005100000|2022-02-04 20:05:00|6724.5|6722.7|6724.1|6722.3|6728.3|6726.5|6721.2|6719.4|0
1644005400000|2022-02-04 20:10:00|6724|6722.2|6731.8|6730|6737.5|6735.7|6722.1|6720.3|0
1644005700000|2022-02-04 20:15:00|6731.9|6730.1|6715|6713.2|6734.6|6732.8|6714.9|6713.1|0
1644006000000|2022-02-04 20:20:00|6715.2|6713.4|6724.8|6723|6725.8|6724|6714.8|6713|0
1644006300000|2022-02-04 20:25:00|6724.7|6722.9|6716.4|6714.6|6728.5|6726.7|6712.2|6710.4|0
1644006600000|2022-02-04 20:30:00|6717.2|6715.4|6729.7|6727.9|6736|6734.2|6717.2|6715.4|0
1644006900000|2022-02-04 20:35:00|6729.6|6727.8|6721.9|6720.1|6730.9|6729.1|6721.3|6719.5|0
1644007200000|2022-02-04 20:40:00|6721.4|6719.6|6702.4|6700.6|6722.8|6721|6699.9|6698.1|0
1644007500000|2022-02-04 20:45:00|6702|6700.2|6687.7|6685.9|6704.8|6703|6680|6678.2|0
1644007800000|2022-02-04 20:50:00|6694.2|6692.4|6691|6689.2|6699.1|6697.3|6672.8|6671|0
1644008100000|2022-02-04 20:55:00|6689.2|6687.4|6671.2|6669.4|6691.3|6689.5|6670.6|6668.8|0
1644008400000|2022-02-04 21:00:00|6671.8|6668.8|6661.2|6658.2|6674|6671|6660.2|6657.2|0
1644008700000|2022-02-04 21:05:00|6661|6658|6659.9|6656.9|6663.6|6660.6|6657.8|6654.8|0
1644009000000|2022-02-04 21:10:00|6660|6657|6664.7|6661.7|6664.9|6661.9|6658.6|6655.6|0
1644009300000|2022-02-04 21:15:00|6664.8|6661.8|6663.8|6660.8|6665.3|6662.3|6663.2|6660.2|0
1644009600000|2022-02-04 21:20:00|6663.7|6660.7|6663.8|6660.8|6664.3|6661.3|6662.9|6659.9|0
1644009900000|2022-02-04 21:25:00|6663.9|6660.9|6663.3|6660.3|6664.2|6661.2|6663|6660|0
1644010200000|2022-02-04 21:30:00|6663.4|6660.4|6665.1|6662.1|6665.6|6662.6|6663.4|6660.4|0
1644010500000|2022-02-04 21:35:00|6665|6662|6667|6664|6667.6|6664.6|6664.1|6661.1|0
1644010800000|2022-02-04 21:40:00|6666.8|6663.8|6667.6|6664.6|6667.7|6664.7|6666.5|6663.5|0
1644011100000|2022-02-04 21:45:00|6667.4|6664.4|6667.1|6664.1|6667.9|6664.9|6667.1|6664.1|0
1644011400000|2022-02-04 21:50:00|6667.2|6664.2|6665.7|6662.7|6667.3|6664.3|6665.5|6662.5|0
1644011700000|2022-02-04 21:55:00|6665.6|6662.6|6666|6663|6667.3|6664.3|6665.6|6662.6|0
1644188400000|2022-02-06 23:00:00|6685.7|6680.7|6671.1|6666.1|6687.7|6682.7|6663.6|6658.6|0
1644188700000|2022-02-06 23:05:00|6670.5|6665.5|6675.1|6670.1|6675.6|6670.6|6666.8|6661.8|0
1644189000000|2022-02-06 23:10:00|6675.2|6670.2|6688.5|6683.5|6690.5|6685.5|6674|6669|0
1644189300000|2022-02-06 23:15:00|6689|6684|6681.2|6676.2|6691|6686|6680.4|6675.4|0
1644189600000|2022-02-06 23:20:00|6681.3|6676.3|6689|6684|6692.5|6687.5|6681.2|6676.2|0
1644189900000|2022-02-06 23:25:00|6689.2|6684.2|6693|6688|6695.3|6690.3|6688.1|6683.1|0
1644190200000|2022-02-06 23:30:00|6692.9|6687.9|6693.5|6688.5|6698.2|6693.2|6692.8|6687.8|0
1644190500000|2022-02-06 23:35:00|6693.6|6688.6|6692.1|6687.1|6696.8|6691.8|6690.9|6685.9|0
1644190800000|2022-02-06 23:40:00|6692.5|6687.5|6693.8|6688.8|6696.3|6691.3|6691.4|6686.4|0
1644191100000|2022-02-06 23:45:00|6693.7|6688.7|6695|6690|6695.9|6690.9|6692.8|6687.8|0
1644191400000|2022-02-06 23:50:00|6695.1|6690.1|6695.2|6690.2|6697.6|6692.6|6693.8|6688.8|0
1644191700000|2022-02-06 23:55:00|6695.1|6690.1|6698.2|6693.2|6701.1|6696.1|6691.6|6686.6|0
1644192000000|2022-02-07 00:00:00|6698.4|6693.4|6684.3|6679.3|6698.8|6693.8|6683.9|6678.9|0
1644192300000|2022-02-07 00:05:00|6683.9|6678.9|6668.1|6663.1|6684|6679|6667|6662|0
1644192600000|2022-02-07 00:10:00|6668.2|6663.2|6667.6|6662.6|6669.8|6664.8|6658.1|6653.1|0
1644192900000|2022-02-07 00:15:00|6667.7|6662.7|6663.9|6658.9|6669.2|6664.2|6660|6655|0
1644193200000|2022-02-07 00:20:00|6663.7|6658.7|6665.8|6660.8|6668.6|6663.6|6658.9|6653.9|0
1644193500000|2022-02-07 00:25:00|6665.6|6660.6|6671.7|6666.7|6673.9|6668.9|6665.4|6660.4|0
1644193800000|2022-02-07 00:30:00|6671.6|6666.6|6672.4|6667.4|6674.4|6669.4|6667.5|6662.5|0
1644194100000|2022-02-07 00:35:00|6672.3|6667.3|6669.4|6664.4|6673.1|6668.1|6664.7|6659.7|0
1644194400000|2022-02-07 00:40:00|6669.8|6664.8|6668.9|6663.9|6673.2|6668.2|6667|6662|0
1644194700000|2022-02-07 00:45:00|6668.6|6663.6|6662.9|6657.9|6669.3|6664.3|6660.4|6655.4|0
1644195000000|2022-02-07 00:50:00|6662.8|6657.8|6666.2|6661.2|6667.4|6662.4|6661.7|6656.7|0
1644195300000|2022-02-07 00:55:00|6665.9|6660.9|6669.3|6664.3|6673.9|6668.9|6664.2|6659.2|0
1644195600000|2022-02-07 01:00:00|6669.6|6664.6|6671|6666|6673.6|6668.6|6666.3|6661.3|0
1644195900000|2022-02-07 01:05:00|6670.8|6665.8|6660.8|6655.8|6672.3|6667.3|6659.6|6654.6|0
1644196200000|2022-02-07 01:10:00|6661.2|6656.2|6669.5|6664.5|6671.5|6666.5|6659.7|6654.7|0
1644196500000|2022-02-07 01:15:00|6669.4|6664.4|6669.2|6664.2|6673.3|6668.3|6667.6|6662.6|0
1644196800000|2022-02-07 01:20:00|6669.1|6664.1|6676.9|6671.9|6680.1|6675.1|6665|6660|0
1644197100000|2022-02-07 01:25:00|6676.4|6671.4|6671.9|6666.9|6679.7|6674.7|6668.7|6663.7|0
1644197400000|2022-02-07 01:30:00|6671.6|6666.6|6668.7|6663.7|6673|6668|6665.7|6660.7|0
1644197700000|2022-02-07 01:35:00|6669|6664|6676.6|6671.6|6676.9|6671.9|6667.5|6662.5|0
1644198000000|2022-02-07 01:40:00|6676.7|6671.7|6671.5|6666.5|6678.6|6673.6|6667.6|6662.6|0
1644198300000|2022-02-07 01:45:00|6671.4|6666.4|6670.3|6665.3|6672.3|6667.3|6668.7|6663.7|0
1644198600000|2022-02-07 01:50:00|6670.4|6665.4|6670.9|6665.9|6674.1|6669.1|6669.9|6664.9|0
1644198900000|2022-02-07 01:55:00|6670.7|6665.7|6666.1|6661.1|6672.5|6667.5|6662.7|6657.7|0
1644199200000|2022-02-07 02:00:00|6666.2|6661.2|6669.5|6664.5|6672.5|6667.5|6666.1|6661.1|0
1644199500000|2022-02-07 02:05:00|6669.6|6664.6|6669.8|6664.8|6671.3|6666.3|6666.9|6661.9|0
1644199800000|2022-02-07 02:10:00|6669.9|6664.9|6668.9|6663.9|6670|6665|6659.5|6654.5|0
1644200100000|2022-02-07 02:15:00|6668.8|6663.8|6664.4|6659.4|6671.6|6666.6|6663.5|6658.5|0
1644200400000|2022-02-07 02:20:00|6664.6|6659.6|6666.1|6661.1|6668.4|6663.4|6664.6|6659.6|0
1644200700000|2022-02-07 02:25:00|6666|6661|6662.9|6657.9|6666.1|6661.1|6662.1|6657.1|0
1644201000000|2022-02-07 02:30:00|6662.8|6657.8|6665.7|6660.7|6666|6661|6658.7|6653.7|0
1644201300000|2022-02-07 02:35:00|6665.9|6660.9|6653.2|6648.2|6666|6661|6651|6646|0
1644201600000|2022-02-07 02:40:00|6653.3|6648.3|6651.1|6646.1|6655.3|6650.3|6649.5|6644.5|0
1644201900000|2022-02-07 02:45:00|6651|6646|6652.9|6647.9|6656.3|6651.3|6650.1|6645.1|0
1644202200000|2022-02-07 02:50:00|6652.8|6647.8|6649.9|6644.9|6653.6|6648.6|6649.4|6644.4|0
1644202500000|2022-02-07 02:55:00|6650|6645|6652.8|6647.8|6655.3|6650.3|6648.7|6643.7|0
1644202800000|2022-02-07 03:00:00|6653.1|6648.1|6653.9|6648.9|6655.1|6650.1|6652.7|6647.7|0
1644203100000|2022-02-07 03:05:00|6654.2|6649.2|6655.5|6650.5|6657.1|6652.1|6653.3|6648.3|0
1644203400000|2022-02-07 03:10:00|6655.4|6650.4|6658.1|6653.1|6658.1|6653.1|6654.1|6649.1|0
1644203700000|2022-02-07 03:15:00|6658|6653|6658.7|6653.7|6660.7|6655.7|6657.3|6652.3|0
1644204000000|2022-02-07 03:20:00|6658.9|6653.9|6662.1|6657.1|6662.4|6657.4|6656.9|6651.9|0
1644204300000|2022-02-07 03:25:00|6662.3|6657.3|6663.7|6658.7|6667.2|6662.2|6660.2|6655.2|0
1644204600000|2022-02-07 03:30:00|6662.3|6657.3|6661.2|6656.2|6663.3|6658.3|6660.6|6655.6|0
1644204900000|2022-02-07 03:35:00|6661.4|6656.4|6668.3|6663.3|6669.8|6664.8|6661.2|6656.2|0
1644205200000|2022-02-07 03:40:00|6668.4|6663.4|6671.8|6666.8|6675.7|6670.7|6668.3|6663.3|0
1644205500000|2022-02-07 03:45:00|6672|6667|6670.9|6665.9|6672.7|6667.7|6669.3|6664.3|0
1644205800000|2022-02-07 03:50:00|6671.2|6666.2|6671.7|6666.7|6671.8|6666.8|6669.3|6664.3|0
1644206100000|2022-02-07 03:55:00|6671.8|6666.8|6668.5|6663.5|6672.1|6667.1|6667.3|6662.3|0
1644206400000|2022-02-07 04:00:00|6668.4|6663.4|6674.8|6669.8|6676.5|6671.5|6668.3|6663.3|0
1644206700000|2022-02-07 04:05:00|6674.7|6669.7|6676.6|6671.6|6680.5|6675.5|6674.7|6669.7|0
1644207000000|2022-02-07 04:10:00|6676.5|6671.5|6679.1|6674.1|6679.7|6674.7|6676.3|6671.3|0
1644207300000|2022-02-07 04:15:00|6678.9|6673.9|6686.1|6681.1|6687.1|6682.1|6678.7|6673.7|0
1644207600000|2022-02-07 04:20:00|6686|6681|6693.7|6688.7|6696.8|6691.8|6685.1|6680.1|0
1644207900000|2022-02-07 04:25:00|6693.8|6688.8|6692.1|6687.1|6695|6690|6690.5|6685.5|0
1644208200000|2022-02-07 04:30:00|6692.2|6687.2|6698|6693|6699.5|6694.5|6692.2|6687.2|0
1644208500000|2022-02-07 04:35:00|6698.1|6693.1|6695.9|6690.9|6698.3|6693.3|6695.3|6690.3|0
1644208800000|2022-02-07 04:40:00|6696|6691|6694.6|6689.6|6698.2|6693.2|6694|6689|0
1644209100000|2022-02-07 04:45:00|6694.7|6689.7|6694.3|6689.3|6695.8|6690.8|6692.2|6687.2|0
1644209400000|2022-02-07 04:50:00|6694.4|6689.4|6690.5|6685.5|6695.7|6690.7|6690.3|6685.3|0
1644209700000|2022-02-07 04:55:00|6690.6|6685.6|6692.5|6687.5|6694.2|6689.2|6690.5|6685.5|0
1644210000000|2022-02-07 05:00:00|6692.6|6687.6|6689.4|6684.4|6694.1|6689.1|6688.5|6683.5|0
1644210300000|2022-02-07 05:05:00|6689.5|6684.5|6694.1|6689.1|6694.4|6689.4|6687.9|6682.9|0
1644210600000|2022-02-07 05:10:00|6694.4|6689.4|6696.6|6691.6|6698.9|6693.9|6694.2|6689.2|0
1644210900000|2022-02-07 05:15:00|6696.5|6691.5|6695.3|6690.3|6698.4|6693.4|6694.3|6689.3|0
1644211200000|2022-02-07 05:20:00|6695.4|6690.4|6691.7|6686.7|6695.8|6690.8|6690.1|6685.1|0
1644211500000|2022-02-07 05:25:00|6691.8|6686.8|6688.1|6683.1|6692.1|6687.1|6686.9|6681.9|0
1644211800000|2022-02-07 05:30:00|6688.2|6683.2|6693.6|6688.6|6694.1|6689.1|6685.7|6680.7|0
1644212100000|2022-02-07 05:35:00|6693.7|6688.7|6692.4|6687.4|6694.6|6689.6|6690.6|6685.6|0
1644212400000|2022-02-07 05:40:00|6692.1|6687.1|6688.9|6683.9|6692.1|6687.1|6686.2|6681.2|0
1644212700000|2022-02-07 05:45:00|6689|6684|6689.1|6684.1|6690|6685|6685.2|6680.2|0
1644213000000|2022-02-07 05:50:00|6689|6684|6691.3|6686.3|6692.4|6687.4|6685.8|6680.8|0
1644213300000|2022-02-07 05:55:00|6691.2|6686.2|6694.4|6689.4|6694.4|6689.4|6689|6684|0
1644213600000|2022-02-07 06:00:00|6694.6|6689.6|6695.7|6690.7|6697.8|6692.8|6693.2|6688.2|0
1644213900000|2022-02-07 06:05:00|6695.6|6690.6|6690.9|6685.9|6700.5|6695.5|6690.8|6685.8|0
1644214200000|2022-02-07 06:10:00|6690.8|6685.8|6688.4|6683.4|6691.3|6686.3|6685.7|6680.7|0
1644214500000|2022-02-07 06:15:00|6688.3|6683.3|6684.6|6679.6|6689.3|6684.3|6683.8|6678.8|0
1644214800000|2022-02-07 06:20:00|6684.5|6679.5|6686.3|6681.3|6688.9|6683.9|6683.9|6678.9|0
1644215100000|2022-02-07 06:25:00|6686.4|6681.4|6686.5|6681.5|6688.6|6683.6|6683.9|6678.9|0
1644215400000|2022-02-07 06:30:00|6686.6|6681.6|6683|6678|6690.7|6685.7|6681.8|6676.8|0
1644215700000|2022-02-07 06:35:00|6683.1|6678.1|6677.1|6672.1|6683.1|6678.1|6674.8|6669.8|0
1644216000000|2022-02-07 06:40:00|6677.2|6672.2|6682.4|6677.4|6682.8|6677.8|6673.9|6668.9|0
1644216300000|2022-02-07 06:45:00|6682.5|6677.5|6683.8|6678.8|6684.9|6679.9|6680.5|6675.5|0
1644216600000|2022-02-07 06:50:00|6683.9|6678.9|6683.9|6678.9|6684.9|6679.9|6682.5|6677.5|0
1644216900000|2022-02-07 06:55:00|6683.8|6678.8|6688.3|6683.3|6690|6685|6683.7|6678.7|0
1644217200000|2022-02-07 07:00:00|6688.9|6683.9|6695.3|6690.3|6699.3|6694.3|6687.2|6682.2|0
1644217500000|2022-02-07 07:05:00|6695.4|6690.4|6694.9|6689.9|6697.1|6692.1|6692.1|6687.1|0
1644217800000|2022-02-07 07:10:00|6695.1|6690.1|6699.8|6694.8|6703.1|6698.1|6693.8|6688.8|0
1644218100000|2022-02-07 07:15:00|6699.7|6694.7|6693.7|6688.7|6701.6|6696.6|6692.6|6687.6|0
1644218400000|2022-02-07 07:20:00|6693.4|6688.4|6691.8|6686.8|6695.9|6690.9|6691.2|6686.2|0
1644218700000|2022-02-07 07:25:00|6692.3|6687.3|6698.5|6693.5|6698.5|6693.5|6691.3|6686.3|0
1644219000000|2022-02-07 07:30:00|6698.1|6693.1|6695.3|6690.3|6698.1|6693.1|6691.5|6686.5|0
1644219300000|2022-02-07 07:35:00|6695.5|6690.5|6698.6|6693.6|6698.8|6693.8|6693.6|6688.6|0
1644219600000|2022-02-07 07:40:00|6698.7|6693.7|6693.3|6688.3|6700.5|6695.5|6693.2|6688.2|0
1644219900000|2022-02-07 07:45:00|6693.5|6688.5|6692.8|6687.8|6697.3|6692.3|6689.3|6684.3|0
1644220200000|2022-02-07 07:50:00|6692.7|6687.7|6688|6683|6693.1|6688.1|6684.6|6679.6|0
1644220500000|2022-02-07 07:55:00|6688.1|6683.1|6695.9|6690.9|6695.9|6690.9|6688.1|6683.1|0
1644220800000|2022-02-07 08:00:00|6696|6691|6688.9|6683.9|6697|6692|6684.8|6679.8|0
1644221100000|2022-02-07 08:05:00|6689|6684|6681.1|6676.1|6694.5|6689.5|6676.9|6671.9|0
1644221400000|2022-02-07 08:10:00|6681|6676|6678|6673|6690.1|6685.1|6677.2|6672.2|0
1644221700000|2022-02-07 08:15:00|6678.1|6673.1|6658.4|6653.4|6678.8|6673.8|6657.9|6652.9|0
1644222000000|2022-02-07 08:20:00|6658.3|6653.3|6649.6|6644.6|6661.1|6656.1|6648.7|6643.7|0
1644222300000|2022-02-07 08:25:00|6649.7|6644.7|6650.7|6645.7|6655.6|6650.6|6646.4|6641.4|0
1644222600000|2022-02-07 08:30:00|6650.1|6645.1|6648.5|6643.5|6657.4|6652.4|6646.8|6641.8|0
1644222900000|2022-02-07 08:35:00|6648.6|6643.6|6660|6655|6663.7|6658.7|6645.7|6640.7|0
1644223200000|2022-02-07 08:40:00|6660.1|6655.1|6659.6|6654.6|6663.7|6658.7|6657.3|6652.3|0
1644223500000|2022-02-07 08:45:00|6659.5|6654.5|6665|6660|6667.5|6662.5|6658.1|6653.1|0
1644223800000|2022-02-07 08:50:00|6664.8|6659.8|6669.3|6664.3|6670.8|6665.8|6663.3|6658.3|0
1644224100000|2022-02-07 08:55:00|6668.8|6663.8|6663.9|6658.9|6669.7|6664.7|6660.9|6655.9|0
1644224400000|2022-02-07 09:00:00|6663.8|6658.8|6648.4|6645.4|6664.5|6659.5|6640.9|6637.9|0
1644224700000|2022-02-07 09:05:00|6648.2|6645.2|6645.2|6642.2|6648.5|6645.5|6643.8|6640.8|0
1644225000000|2022-02-07 09:10:00|6645.1|6642.1|6637.8|6634.8|6645.6|6642.6|6635|6632|0
1644225300000|2022-02-07 09:15:00|6637.7|6634.7|6634.9|6631.9|6641.6|6638.6|6634.9|6631.9|0
1644225600000|2022-02-07 09:20:00|6634.8|6631.8|6637.2|6634.2|6641.7|6638.7|6631.6|6628.6|0
1644225900000|2022-02-07 09:25:00|6637.4|6634.4|6641.8|6638.8|6642|6639|6636.6|6633.6|0
1644226200000|2022-02-07 09:30:00|6641.9|6638.9|6641.7|6638.7|6643.7|6640.7|6640.5|6637.5|0
1644226500000|2022-02-07 09:35:00|6641.6|6638.6|6640.5|6637.5|6641.7|6638.7|6639.6|6636.6|0
1644226800000|2022-02-07 09:40:00|6640.6|6637.6|6635.9|6632.9|6640.6|6637.6|6632.4|6629.4|0
1644227100000|2022-02-07 09:45:00|6635.8|6632.8|6632|6629|6635.8|6632.8|6632|6629|0
1644227400000|2022-02-07 09:50:00|6632.1|6629.1|6627.2|6624.2|6632.1|6629.1|6624.9|6621.9|0
1644227700000|2022-02-07 09:55:00|6626.9|6623.9|6632.8|6629.8|6634.9|6631.9|6626.9|6623.9|0
1644228000000|2022-02-07 10:00:00|6632.7|6629.7|6634.6|6631.6|6638.4|6635.4|6632.4|6629.4|0
1644228300000|2022-02-07 10:05:00|6634.7|6631.7|6633|6630|6635.6|6632.6|6631.9|6628.9|0
1644228600000|2022-02-07 10:10:00|6633.1|6630.1|6635.6|6632.6|6636.7|6633.7|6632.6|6629.6|0
1644228900000|2022-02-07 10:15:00|6635.8|6632.8|6634.7|6631.7|6636.2|6633.2|6634.7|6631.7|0
1644229200000|2022-02-07 10:20:00|6634.6|6631.6|6631.5|6628.5|6634.7|6631.7|6630.6|6627.6|0
1644229500000|2022-02-07 10:25:00|6631.2|6628.2|6633.5|6630.5|6633.9|6630.9|6629.9|6626.9|0
1644229800000|2022-02-07 10:30:00|6634.2|6631.2|6632.4|6629.4|6634.7|6631.7|6631.8|6628.8|0
1644230100000|2022-02-07 10:35:00|6632.5|6629.5|6631.2|6628.2|6632.5|6629.5|6631.1|6628.1|0
1644230400000|2022-02-07 10:40:00|6631.3|6628.3|6636.1|6633.1|6636.2|6633.2|6631|6628|0
1644230700000|2022-02-07 10:45:00|6636.4|6633.4|6646.8|6643.8|6649.2|6646.2|6636.3|6633.3|0
1644231000000|2022-02-07 10:50:00|6644|6641|6643.3|6640.3|6646.1|6643.1|6642|6639|0
1644231300000|2022-02-07 10:55:00|6643.2|6640.2|6637.9|6634.9|6643.5|6640.5|6636.9|6633.9|0
1644231600000|2022-02-07 11:00:00|6637.6|6634.6|6638|6635|6640.4|6637.4|6637.2|6634.2|0
1644231900000|2022-02-07 11:05:00|6638.2|6635.2|6639.3|6636.3|6640.1|6637.1|6635.1|6632.1|0
1644232200000|2022-02-07 11:10:00|6638.9|6635.9|6640.8|6637.8|6641.2|6638.2|6638.5|6635.5|0
1644232500000|2022-02-07 11:15:00|6641|6638|6639|6636|6643.2|6640.2|6638.6|6635.6|0
1644232800000|2022-02-07 11:20:00|6639.4|6636.4|6638.3|6635.3|6640.6|6637.6|6636.9|6633.9|0
1644233100000|2022-02-07 11:25:00|6638.4|6635.4|6642.1|6639.1|6643.6|6640.6|6638.4|6635.4|0
1644233400000|2022-02-07 11:30:00|6641.5|6638.5|6645.1|6642.1|6645.1|6642.1|6641.2|6638.2|0
1644233700000|2022-02-07 11:35:00|6645.2|6642.2|6648.3|6645.3|6649.9|6646.9|6644.5|6641.5|0
1644234000000|2022-02-07 11:40:00|6648.2|6645.2|6645.5|6642.5|6648.6|6645.6|6644.9|6641.9|0
1644234300000|2022-02-07 11:45:00|6645.3|6642.3|6645|6642|6646|6643|6644|6641|0
1644234600000|2022-02-07 11:50:00|6645.2|6642.2|6645.6|6642.6|6646.3|6643.3|6643.8|6640.8|0
1644234900000|2022-02-07 11:55:00|6645.7|6642.7|6649|6646|6649.5|6646.5|6645.4|6642.4|0
1644235200000|2022-02-07 12:00:00|6645.6|6642.6|6654.6|6651.6|6656.2|6653.2|6645.6|6642.6|0
1644235500000|2022-02-07 12:05:00|6655.1|6652.1|6655.3|6652.3|6658.3|6655.3|6653.5|6650.5|0
1644235800000|2022-02-07 12:10:00|6655.2|6652.2|6658.4|6655.4|6660.1|6657.1|6655.1|6652.1|0
1644236100000|2022-02-07 12:15:00|6658.2|6655.2|6663.2|6660.2|6664.6|6661.6|6658.2|6655.2|0
1644236400000|2022-02-07 12:20:00|6663.3|6660.3|6663.1|6660.1|6663.8|6660.8|6661.7|6658.7|0
1644236700000|2022-02-07 12:25:00|6662.9|6659.9|6660.1|6657.1|6663.1|6660.1|6657.5|6654.5|0
1644237000000|2022-02-07 12:30:00|6660.3|6657.3|6664.1|6661.1|6665.1|6662.1|6660.3|6657.3|0
1644237300000|2022-02-07 12:35:00|6664|6661|6663.2|6660.2|6664.7|6661.7|6662.2|6659.2|0
1644237600000|2022-02-07 12:40:00|6663.4|6660.4|6665|6662|6665.2|6662.2|6662|6659|0
1644237900000|2022-02-07 12:45:00|6664.9|6661.9|6671.6|6668.6|6672.2|6669.2|6664.8|6661.8|0
1644238200000|2022-02-07 12:50:00|6671.5|6668.5|6671.2|6668.2|6675|6672|6670.7|6667.7|0
1644238500000|2022-02-07 12:55:00|6671.9|6668.9|6676.7|6673.7|6682.5|6679.5|6671.8|6668.8|0
1644238800000|2022-02-07 13:00:00|6676.8|6673.8|6683.1|6680.1|6683.3|6680.3|6675.2|6672.2|0
1644239100000|2022-02-07 13:05:00|6683.3|6680.3|6684.5|6681.5|6689.1|6686.1|6681.4|6678.4|0
1644239400000|2022-02-07 13:10:00|6685.2|6682.2|6681.3|6678.3|6685.2|6682.2|6681.2|6678.2|0
1644239700000|2022-02-07 13:15:00|6681.2|6678.2|6681.9|6678.9|6682.8|6679.8|6680.1|6677.1|0
1644240000000|2022-02-07 13:20:00|6682|6679|6683.7|6680.7|6685.4|6682.4|6681.8|6678.8|0
1644240300000|2022-02-07 13:25:00|6683.8|6680.8|6680.5|6677.5|6684.6|6681.6|6680.4|6677.4|0
1644240600000|2022-02-07 13:30:00|6680.4|6677.4|6672.7|6669.7|6681|6678|6672.6|6669.6|0
1644240900000|2022-02-07 13:35:00|6672.1|6669.1|6667.5|6664.5|6672.3|6669.3|6664.3|6661.3|0
1644241200000|2022-02-07 13:40:00|6667.6|6664.6|6665.4|6662.4|6668.5|6665.5|6665.4|6662.4|0
1644241500000|2022-02-07 13:45:00|6665.1|6662.1|6666.5|6663.5|6666.5|6663.5|6661.5|6658.5|0
1644241800000|2022-02-07 13:50:00|6666.4|6663.4|6663.7|6660.7|6667.7|6664.7|6663.5|6660.5|0
1644242100000|2022-02-07 13:55:00|6663.6|6660.6|6667|6664|6667.6|6664.6|6662.9|6659.9|0
1644242400000|2022-02-07 14:00:00|6667.2|6664.2|6666.5|6663.5|6667.9|6664.9|6665.3|6662.3|0
1644242700000|2022-02-07 14:05:00|6666.4|6663.4|6665.2|6662.2|6666.7|6663.7|6661.3|6658.3|0
1644243000000|2022-02-07 14:10:00|6665.3|6662.3|6659.4|6656.4|6665.5|6662.5|6659|6656|0
1644243300000|2022-02-07 14:15:00|6658.2|6655.2|6652.6|6649.6|6658.8|6655.8|6651.3|6648.3|0
1644243600000|2022-02-07 14:20:00|6653|6650|6664.5|6661.5|6664.6|6661.6|6652.6|6649.6|0
1644243900000|2022-02-07 14:25:00|6662.7|6659.7|6638.6|6635.6|6664.2|6661.2|6637.7|6634.7|0
1644244200000|2022-02-07 14:30:00|6640.5|6637.5|6614.4|6612.6|6653|6651.2|6611.3|6609.5|0
1644244500000|2022-02-07 14:35:00|6615.2|6613.4|6673.1|6671.3|6675.5|6673.7|6614.9|6613.1|0
1644244800000|2022-02-07 14:40:00|6670.9|6669.1|6678|6676.2|6686.8|6685|6659.6|6657.8|0
1644245100000|2022-02-07 14:45:00|6679.6|6677.8|6650.3|6648.5|6680.6|6678.8|6645|6643.2|0
1644245400000|2022-02-07 14:50:00|6652.2|6650.4|6686.5|6684.7|6687.2|6685.4|6650.7|6648.9|0
1644245700000|2022-02-07 14:55:00|6685.6|6683.8|6676.9|6675.1|6690.6|6688.8|6662.3|6660.5|0
1644246000000|2022-02-07 15:00:00|6677.1|6675.3|6649|6647.2|6681|6679.2|6639.9|6638.1|0
1644246300000|2022-02-07 15:05:00|6649.7|6647.9|6660.6|6658.8|6662|6660.2|6644.7|6642.9|0
1644246600000|2022-02-07 15:10:00|6660.2|6658.4|6631.6|6629.8|6667|6665.2|6628.6|6626.8|0
1644246900000|2022-02-07 15:15:00|6631.8|6630|6622|6620.2|6638.9|6637.1|6614.8|6613|0
1644247200000|2022-02-07 15:20:00|6622.8|6621|6635.5|6633.7|6642|6640.2|6616.9|6615.1|0
1644247500000|2022-02-07 15:25:00|6634.6|6632.8|6638.5|6636.7|6653.5|6651.7|6627.2|6625.4|0
1644247800000|2022-02-07 15:30:00|6639.1|6637.3|6643.7|6641.9|6647.9|6646.1|6623.5|6621.7|0
1644248100000|2022-02-07 15:35:00|6643.5|6641.7|6633.4|6631.6|6650.1|6648.3|6628.7|6626.9|0
1644248400000|2022-02-07 15:40:00|6633.8|6632|6614.2|6612.4|6634.3|6632.5|6605.6|6603.8|0
1644248700000|2022-02-07 15:45:00|6614.3|6612.5|6615.1|6613.3|6628.1|6626.3|6608.7|6606.9|0
1644249000000|2022-02-07 15:50:00|6614.7|6612.9|6620.9|6619.1|6634.4|6632.6|6612.1|6610.3|0
1644249300000|2022-02-07 15:55:00|6620.5|6618.7|6627.6|6625.8|6632.8|6631|6615.1|6613.3|0
1644249600000|2022-02-07 16:00:00|6627.1|6625.3|6619.3|6617.5|6639.3|6637.5|6613.7|6611.9|0
1644249900000|2022-02-07 16:05:00|6619.1|6617.3|6603.5|6601.7|6628.3|6626.5|6598.4|6596.6|0
1644250200000|2022-02-07 16:10:00|6603.4|6601.6|6613.5|6611.7|6615.3|6613.5|6602.3|6600.5|0
1644250500000|2022-02-07 16:15:00|6611.5|6609.7|6595.1|6593.3|6612.3|6610.5|6588.6|6586.8|0
1644250800000|2022-02-07 16:20:00|6595.2|6593.4|6585|6583.2|6597.8|6596|6579.6|6577.8|0
1644251100000|2022-02-07 16:25:00|6584.8|6583|6589.7|6587.9|6601.9|6600.1|6584.8|6583|0
1644251400000|2022-02-07 16:30:00|6589.6|6587.8|6574.6|6572.8|6589.7|6587.9|6568.1|6566.3|0
1644251700000|2022-02-07 16:35:00|6574.7|6572.9|6552.2|6550.4|6577|6575.2|6548.3|6546.5|0
1644252000000|2022-02-07 16:40:00|6552.8|6551|6538.7|6536.9|6555.8|6554|6536|6534.2|0
1644252300000|2022-02-07 16:45:00|6537.9|6536.1|6548.8|6547|6549.8|6548|6535.1|6533.3|0
1644252600000|2022-02-07 16:50:00|6548.9|6547.1|6546.8|6545|6554.3|6552.5|6539.5|6537.7|0
1644252900000|2022-02-07 16:55:00|6547|6545.2|6562.9|6561.1|6565.2|6563.4|6544.1|6542.3|0
1644253200000|2022-02-07 17:00:00|6560.5|6558.7|6571|6569.2|6574.6|6572.8|6553.9|6552.1|0
1644253500000|2022-02-07 17:05:00|6571.2|6569.4|6555.9|6554.1|6571.3|6569.5|6554.6|6552.8|0
1644253800000|2022-02-07 17:10:00|6557.4|6555.6|6559.2|6557.4|6564.1|6562.3|6553.2|6551.4|0
1644254100000|2022-02-07 17:15:00|6559.9|6558.1|6567.8|6566|6576.8|6575|6556|6554.2|0
1644254400000|2022-02-07 17:20:00|6566.8|6565|6578.1|6576.3|6581.2|6579.4|6563.8|6562|0
1644254700000|2022-02-07 17:25:00|6577.9|6576.1|6555.4|6553.6|6580.2|6578.4|6554.2|6552.4|0
1644255000000|2022-02-07 17:30:00|6555.5|6553.7|6561.9|6560.1|6566.3|6564.5|6545.9|6544.1|0
1644255300000|2022-02-07 17:35:00|6561.8|6560|6542.5|6540.7|6565|6563.2|6535.3|6533.5|0
1644255600000|2022-02-07 17:40:00|6543.3|6541.5|6550.3|6548.5|6552.8|6551|6543.3|6541.5|0
1644255900000|2022-02-07 17:45:00|6550.6|6548.8|6555.9|6554.1|6565.3|6563.5|6545.7|6543.9|0
1644256200000|2022-02-07 17:50:00|6555.4|6553.6|6549|6547.2|6560.3|6558.5|6548.3|6546.5|0
1644256500000|2022-02-07 17:55:00|6549.3|6547.5|6553.9|6552.1|6560.1|6558.3|6549.2|6547.4|0
1644256800000|2022-02-07 18:00:00|6554|6552.2|6571.7|6569.9|6575.9|6574.1|6549.2|6547.4|0
1644257100000|2022-02-07 18:05:00|6571.3|6569.5|6583.4|6581.6|6584.5|6582.7|6569.9|6568.1|0
1644257400000|2022-02-07 18:10:00|6582.3|6580.5|6587.3|6585.5|6596.8|6595|6578.7|6576.9|0
1644257700000|2022-02-07 18:15:00|6586.9|6585.1|6582.6|6580.8|6590.7|6588.9|6578.8|6577|0
1644258000000|2022-02-07 18:20:00|6582.9|6581.1|6582|6580.2|6590.1|6588.3|6578.6|6576.8|0
1644258300000|2022-02-07 18:25:00|6582.1|6580.3|6588.2|6586.4|6591.7|6589.9|6576.7|6574.9|0
1644258600000|2022-02-07 18:30:00|6588.3|6586.5|6580|6578.2|6594.9|6593.1|6576.2|6574.4|0
1644258900000|2022-02-07 18:35:00|6580.1|6578.3|6585.9|6584.1|6587.8|6586|6577.8|6576|0
1644259200000|2022-02-07 18:40:00|6585.4|6583.6|6590.6|6588.8|6594.5|6592.7|6583.3|6581.5|0
1644259500000|2022-02-07 18:45:00|6590.9|6589.1|6579.7|6577.9|6593.6|6591.8|6575.5|6573.7|0
1644259800000|2022-02-07 18:50:00|6579.5|6577.7|6579.7|6577.9|6584.5|6582.7|6575.9|6574.1|0
1644260100000|2022-02-07 18:55:00|6580.2|6578.4|6596.3|6594.5|6599.7|6597.9|6579.9|6578.1|0
1644260400000|2022-02-07 19:00:00|6596.5|6594.7|6596.2|6594.4|6600.7|6598.9|6591.8|6590|0
1644260700000|2022-02-07 19:05:00|6596.1|6594.3|6582.2|6580.4|6596.1|6594.3|6581.1|6579.3|0
1644261000000|2022-02-07 19:10:00|6582.4|6580.6|6581.1|6579.3|6587.1|6585.3|6581|6579.2|0
1644261300000|2022-02-07 19:15:00|6581|6579.2|6584|6582.2|6593.2|6591.4|6576.9|6575.1|0
1644261600000|2022-02-07 19:20:00|6584.1|6582.3|6579.8|6578|6590.2|6588.4|6578.4|6576.6|0
1644261900000|2022-02-07 19:25:00|6579.9|6578.1|6605|6603.2|6605.2|6603.4|6579.6|6577.8|0
1644262200000|2022-02-07 19:30:00|6606.8|6605|6606.2|6604.4|6610.5|6608.7|6602.2|6600.4|0
1644262500000|2022-02-07 19:35:00|6606.4|6604.6|6600.2|6598.4|6612|6610.2|6595.9|6594.1|0
1644262800000|2022-02-07 19:40:00|6600.3|6598.5|6615.7|6613.9|6616.7|6614.9|6596.5|6594.7|0
1644263100000|2022-02-07 19:45:00|6615.1|6613.3|6607|6605.2|6619.4|6617.6|6606.3|6604.5|0
1644263400000|2022-02-07 19:50:00|6606.6|6604.8|6608.6|6606.8|6609.9|6608.1|6598.3|6596.5|0
1644263700000|2022-02-07 19:55:00|6608.9|6607.1|6606.8|6605|6613.8|6612|6604.5|6602.7|0
1644264000000|2022-02-07 20:00:00|6606.5|6604.7|6616.5|6614.7|6616.7|6614.9|6597.8|6596|0
1644264300000|2022-02-07 20:05:00|6615.8|6614|6615.5|6613.7|6621.6|6619.8|6606.5|6604.7|0
1644264600000|2022-02-07 20:10:00|6615.3|6613.5|6632|6630.2|6632|6630.2|6611.4|6609.6|0
1644264900000|2022-02-07 20:15:00|6632.1|6630.3|6621.9|6620.1|6632.8|6631|6621.5|6619.7|0
1644265200000|2022-02-07 20:20:00|6621.8|6620|6605.6|6603.8|6624.6|6622.8|6603.6|6601.8|0
1644265500000|2022-02-07 20:25:00|6605.7|6603.9|6585.5|6583.7|6610.4|6608.6|6582.7|6580.9|0
1644265800000|2022-02-07 20:30:00|6586.2|6584.4|6581.8|6580|6592.7|6590.9|6578|6576.2|0
1644266100000|2022-02-07 20:35:00|6581.5|6579.7|6560.4|6558.6|6588.5|6586.7|6559.6|6557.8|0
1644266400000|2022-02-07 20:40:00|6560.6|6558.8|6556|6554.2|6564.8|6563|6551.8|6550|0
1644266700000|2022-02-07 20:45:00|6552.6|6550.8|6549.2|6547.4|6562.1|6560.3|6548.5|6546.7|0
1644267000000|2022-02-07 20:50:00|6549|6547.2|6525.7|6523.9|6560.3|6558.5|6522.7|6520.9|0
1644267300000|2022-02-07 20:55:00|6527.1|6525.3|6543.7|6541.9|6544.8|6543|6521.7|6519.9|0
1644267600000|2022-02-07 21:00:00|6544.3|6541.3|6555.2|6552.2|6556.9|6553.9|6543.4|6540.4|0
1644267900000|2022-02-07 21:05:00|6555|6552|6555.8|6552.8|6556.2|6553.2|6554.1|6551.1|0
1644268200000|2022-02-07 21:10:00|6556|6553|6555.2|6552.2|6557.7|6554.7|6555.2|6552.2|0
1644268500000|2022-02-07 21:15:00|6555.4|6552.4|6554.9|6551.9|6556.4|6553.4|6553.4|6550.4|0
1644268800000|2022-02-07 21:20:00|6554.8|6551.8|6556.2|6553.2|6558.2|6555.2|6554.1|6551.1|0
1644269100000|2022-02-07 21:25:00|6556.3|6553.3|6557.5|6554.5|6558.2|6555.2|6556.3|6553.3|0
1644269400000|2022-02-07 21:30:00|6557.6|6554.6|6557.5|6554.5|6558.4|6555.4|6555.9|6552.9|0
1644269700000|2022-02-07 21:35:00|6557.9|6554.9|6560.4|6557.4|6561.1|6558.1|6557.6|6554.6|0
1644270000000|2022-02-07 21:40:00|6560.5|6557.5|6561.1|6558.1|6561.2|6558.2|6559.7|6556.7|0
1644270300000|2022-02-07 21:45:00|6561.6|6558.6|6562.5|6559.5|6562.7|6559.7|6561.3|6558.3|0
1644270600000|2022-02-07 21:50:00|6562.3|6559.3|6562.5|6559.5|6562.8|6559.8|6561.4|6558.4|0
1644270900000|2022-02-07 21:55:00|6562.6|6559.6|6562.8|6559.8|6562.8|6559.8|6561.6|6558.6|0
1644271200000|2022-02-07 22:00:00|6562.7|6559.7|6562|6559|6562.7|6559.7|6561.3|6558.3|0
1644271500000|2022-02-07 22:05:00|6561.9|6558.9|6563|6560|6563.4|6560.4|6561.7|6558.7|0
1644271800000|2022-02-07 22:10:00|6563.2|6560.2|6561.9|6558.9|6563.6|6560.6|6561.7|6558.7|0
1644272100000|2022-02-07 22:15:00|6561.8|6558.8|6561.2|6558.2|6562|6559|6560.4|6557.4|0
1644272400000|2022-02-07 22:20:00|6561.1|6558.1|6560.6|6557.6|6561.1|6558.1|6559.9|6556.9|0
1644272700000|2022-02-07 22:25:00|6560.5|6557.5|6559.6|6556.6|6560.5|6557.5|6559.3|6556.3|0
1644273000000|2022-02-07 22:30:00|6559.5|6556.5|6559.8|6556.8|6560|6557|6558.9|6555.9|0
1644273300000|2022-02-07 22:35:00|6560|6557|6559.8|6556.8|6560.6|6557.6|6559.6|6556.6|0
1644273600000|2022-02-07 22:40:00|6559.9|6556.9|6559.7|6556.7|6560.2|6557.2|6559.5|6556.5|0
1644273900000|2022-02-07 22:45:00|6559.8|6556.8|6562.3|6559.3|6562.9|6559.9|6559.8|6556.8|0
1644274200000|2022-02-07 22:50:00|6562|6559|6562.3|6559.3|6562.4|6559.4|6561.3|6558.3|0
1644274500000|2022-02-07 22:55:00|6562.1|6559.1|6561.5|6558.5|6562.3|6559.3|6561|6558|0
1644274800000|2022-02-07 23:00:00|6561.4|6558.4|6560.2|6557.2|6561.6|6558.6|6559.7|6556.7|0
1644275100000|2022-02-07 23:05:00|6560.1|6557.1|6559.1|6556.1|6560.1|6557.1|6558.7|6555.7|0
1644275400000|2022-02-07 23:10:00|6559|6556|6558.4|6555.4|6559|6556|6557.9|6554.9|0
1644275700000|2022-02-07 23:15:00|6558.5|6555.5|6560.3|6557.3|6562|6559|6558.4|6555.4|0
1644276000000|2022-02-07 23:20:00|6560|6557|6562.8|6559.8|6563.7|6560.7|6559.7|6556.7|0
1644276300000|2022-02-07 23:25:00|6563.5|6560.5|6563.8|6560.8|6563.9|6560.9|6562.2|6559.2|0
1644276600000|2022-02-07 23:30:00|6563.7|6560.7|6563.1|6560.1|6564.1|6561.1|6563.1|6560.1|0
1644276900000|2022-02-07 23:35:00|6562.9|6559.9|6562.5|6559.5|6562.9|6559.9|6562.1|6559.1|0
1644277200000|2022-02-07 23:40:00|6562.6|6559.6|6562.9|6559.9|6563.5|6560.5|6562.3|6559.3|0
1644277500000|2022-02-07 23:45:00|6562.8|6559.8|6564.3|6561.3|6564.4|6561.4|6562.2|6559.2|0
1644277800000|2022-02-07 23:50:00|6564.5|6561.5|6564.1|6561.1|6565.9|6562.9|6564.1|6561.1|0
1644278100000|2022-02-07 23:55:00|6564.2|6561.2|6564.2|6561.2|6564.5|6561.5|6563.4|6560.4|0
1644278400000|2022-02-08 00:00:00|6564.1|6561.1|6565.2|6562.2|6566.5|6563.5|6564.1|6561.1|0
1644278700000|2022-02-08 00:05:00|6565.1|6562.1|6565.4|6562.4|6566.2|6563.2|6565.1|6562.1|0
1644279000000|2022-02-08 00:10:00|6565.2|6562.2|6563.4|6560.4|6566.5|6563.5|6563.1|6560.1|0
1644279300000|2022-02-08 00:15:00|6563.6|6560.6|6563.5|6560.5|6564|6561|6563.1|6560.1|0
1644279600000|2022-02-08 00:20:00|6563.4|6560.4|6558.6|6555.6|6565.3|6562.3|6558.4|6555.4|0
1644279900000|2022-02-08 00:25:00|6558.3|6555.3|6558.6|6555.6|6559|6556|6557.3|6554.3|0
1644280200000|2022-02-08 00:30:00|6558.5|6555.5|6558.3|6555.3|6558.6|6555.6|6556.3|6553.3|0
1644280500000|2022-02-08 00:35:00|6558.1|6555.1|6557.3|6554.3|6559|6556|6556.6|6553.6|0
1644280800000|2022-02-08 00:40:00|6557.2|6554.2|6556.3|6553.3|6557.7|6554.7|6556.2|6553.2|0
1644281100000|2022-02-08 00:45:00|6556.9|6553.9|6558.5|6555.5|6558.5|6555.5|6556.2|6553.2|0
1644281400000|2022-02-08 00:50:00|6558.6|6555.6|6559.3|6556.3|6559.5|6556.5|6558.1|6555.1|0
1644281700000|2022-02-08 00:55:00|6559.5|6556.5|6560.4|6555.4|6560.8|6557.8|6559.3|6555.2|0
1644282000000|2022-02-08 01:00:00|6560.1|6555.1|6556.8|6551.8|6560.1|6555.1|6554.7|6549.7|0
1644282300000|2022-02-08 01:05:00|6557|6552|6553.8|6548.8|6557.4|6552.4|6553.8|6548.8|0
1644282600000|2022-02-08 01:10:00|6553.3|6548.3|6555.6|6550.6|6555.9|6550.9|6550.4|6545.4|0
1644282900000|2022-02-08 01:15:00|6555.5|6550.5|6556.3|6551.3|6556.6|6551.6|6554.5|6549.5|0
1644283200000|2022-02-08 01:20:00|6556.2|6551.2|6553.6|6548.6|6557.3|6552.3|6553.6|6548.6|0
1644283500000|2022-02-08 01:25:00|6553.5|6548.5|6550.3|6545.3|6553.7|6548.7|6546.1|6541.1|0
1644283800000|2022-02-08 01:30:00|6550.2|6545.2|6546.7|6541.7|6550.2|6545.2|6545.1|6540.1|0
1644284100000|2022-02-08 01:35:00|6546.8|6541.8|6552.5|6547.5|6552.6|6547.6|6546.6|6541.6|0
1644284400000|2022-02-08 01:40:00|6552.6|6547.6|6551.1|6546.1|6557.1|6552.1|6551.1|6546.1|0
1644284700000|2022-02-08 01:45:00|6551.2|6546.2|6547.4|6542.4|6551.5|6546.5|6545.4|6540.4|0
1644285000000|2022-02-08 01:50:00|6547.5|6542.5|6546.3|6541.3|6548.4|6543.4|6542.8|6537.8|0
1644285300000|2022-02-08 01:55:00|6546.1|6541.1|6546.4|6541.4|6547.8|6542.8|6544.5|6539.5|0
1644285600000|2022-02-08 02:00:00|6546.7|6541.7|6543.7|6538.7|6550.5|6545.5|6543.2|6538.2|0
1644285900000|2022-02-08 02:05:00|6543.8|6538.8|6545.5|6540.5|6546|6541|6541|6536|0
1644286200000|2022-02-08 02:10:00|6545.3|6540.3|6545|6540|6545.5|6540.5|6542|6537|0
1644286500000|2022-02-08 02:15:00|6544.9|6539.9|6541.8|6536.8|6545.1|6540.1|6541.6|6536.6|0
1644286800000|2022-02-08 02:20:00|6541.9|6536.9|6549.8|6544.8|6551.9|6546.9|6539.5|6534.5|0
1644287100000|2022-02-08 02:25:00|6549.9|6544.9|6552.2|6547.2|6552.7|6547.7|6549.1|6544.1|0
1644287400000|2022-02-08 02:30:00|6552.1|6547.1|6549.6|6544.6|6552.1|6547.1|6548.8|6543.8|0
1644287700000|2022-02-08 02:35:00|6549.7|6544.7|6551.4|6546.4|6551.4|6546.4|6548.5|6543.5|0
1644288000000|2022-02-08 02:40:00|6551.2|6546.2|6552.9|6547.9|6553.9|6548.9|6550.2|6545.2|0
1644288300000|2022-02-08 02:45:00|6552.6|6547.6|6554.4|6549.4|6556.2|6551.2|6552.6|6547.6|0
1644288600000|2022-02-08 02:50:00|6554.3|6549.3|6553.6|6548.6|6554.9|6549.9|6553|6548|0
1644288900000|2022-02-08 02:55:00|6553.7|6548.7|6553.4|6548.4|6555|6550|6553.2|6548.2|0
1644289200000|2022-02-08 03:00:00|6553.6|6548.6|6552.1|6547.1|6554.7|6549.7|6549.8|6544.8|0
1644289500000|2022-02-08 03:05:00|6551.9|6546.9|6549.5|6544.5|6552.9|6547.9|6548.9|6543.9|0
1644289800000|2022-02-08 03:10:00|6549.4|6544.4|6549.5|6544.5|6551|6546|6548.6|6543.6|0
1644290100000|2022-02-08 03:15:00|6549.6|6544.6|6550.8|6545.8|6552.8|6547.8|6549.6|6544.6|0
1644290400000|2022-02-08 03:20:00|6550.7|6545.7|6552.5|6547.5|6552.8|6547.8|6550.1|6545.1|0
1644290700000|2022-02-08 03:25:00|6552.4|6547.4|6555.6|6550.6|6556|6551|6551.3|6546.3|0
1644291000000|2022-02-08 03:30:00|6555.5|6550.5|6555.3|6550.3|6557.4|6552.4|6554.6|6549.6|0
1644291300000|2022-02-08 03:35:00|6555.4|6550.4|6556.8|6551.8|6558.8|6553.8|6555.3|6550.3|0
1644291600000|2022-02-08 03:40:00|6556.9|6551.9|6555.1|6550.1|6557.1|6552.1|6554.8|6549.8|0
1644291900000|2022-02-08 03:45:00|6555.2|6550.2|6551.1|6546.1|6555.3|6550.3|6548.7|6543.7|0
1644292200000|2022-02-08 03:50:00|6551|6546|6547.1|6542.1|6551.3|6546.3|6547.1|6542.1|0
1644292500000|2022-02-08 03:55:00|6546.9|6541.9|6550.4|6545.4|6552.1|6547.1|6546.7|6541.7|0
1644292800000|2022-02-08 04:00:00|6550.6|6545.6|6551.7|6546.7|6553.2|6548.2|6549.3|6544.3|0
1644293100000|2022-02-08 04:05:00|6551.8|6546.8|6551|6546|6553.5|6548.5|6549.5|6544.5|0
1644293400000|2022-02-08 04:10:00|6550.9|6545.9|6551.3|6546.3|6551.9|6546.9|6549.6|6544.6|0
1644293700000|2022-02-08 04:15:00|6551.5|6546.5|6550.6|6545.6|6552.6|6547.6|6550.2|6545.2|0
1644294000000|2022-02-08 04:20:00|6550.5|6545.5|6547.9|6542.9|6551|6546|6547.1|6542.1|0
1644294300000|2022-02-08 04:25:00|6548|6543|6547.8|6542.8|6550|6545|6546.7|6541.7|0
1644294600000|2022-02-08 04:30:00|6548|6543|6549|6544|6549.7|6544.7|6547.5|6542.5|0
1644294900000|2022-02-08 04:35:00|6549.1|6544.1|6548|6543|6550.2|6545.2|6547.9|6542.9|0
1644295200000|2022-02-08 04:40:00|6548.2|6543.2|6548.2|6543.2|6550.9|6545.9|6547.6|6542.6|0
1644295500000|2022-02-08 04:45:00|6548|6543|6550.4|6545.4|6551.1|6546.1|6547.7|6542.7|0
1644295800000|2022-02-08 04:50:00|6550.5|6545.5|6547.4|6542.4|6550.9|6545.9|6546.4|6541.4|0
1644296100000|2022-02-08 04:55:00|6547.5|6542.5|6548.3|6543.3|6549.1|6544.1|6546.1|6541.1|0
1644296400000|2022-02-08 05:00:00|6548.1|6543.1|6545|6540|6549.3|6544.3|6543.8|6538.8|0
1644296700000|2022-02-08 05:05:00|6544.7|6539.7|6548|6543|6548.7|6543.7|6543.6|6538.6|0
1644297000000|2022-02-08 05:10:00|6548.1|6543.1|6546.3|6541.3|6548.3|6543.3|6545.4|6540.4|0
1644297300000|2022-02-08 05:15:00|6546.4|6541.4|6542.1|6537.1|6546.5|6541.5|6541.4|6536.4|0
1644297600000|2022-02-08 05:20:00|6542.2|6537.2|6539.3|6534.3|6542.9|6537.9|6538.9|6533.9|0
1644297900000|2022-02-08 05:25:00|6539.2|6534.2|6539.2|6534.2|6540.3|6535.3|6535.2|6530.2|0
1644298200000|2022-02-08 05:30:00|6539.1|6534.1|6534.4|6529.4|6539.1|6534.1|6534.3|6529.3|0
1644298500000|2022-02-08 05:35:00|6534.5|6529.5|6532.3|6527.3|6534.6|6529.6|6530.6|6525.6|0
1644298800000|2022-02-08 05:40:00|6532.1|6527.1|6533.2|6528.2|6534.1|6529.1|6531.5|6526.5|0
1644299100000|2022-02-08 05:45:00|6533.1|6528.1|6524.8|6519.8|6535.4|6530.4|6523.4|6518.4|0
1644299400000|2022-02-08 05:50:00|6524.9|6519.9|6526.8|6521.8|6527.3|6522.3|6524.6|6519.6|0
1644299700000|2022-02-08 05:55:00|6527|6522|6523.5|6518.5|6530.3|6525.3|6522|6517|0
1644300000000|2022-02-08 06:00:00|6523.4|6518.4|6524.6|6519.6|6525|6520|6517.8|6512.8|0
1644300300000|2022-02-08 06:05:00|6524.5|6519.5|6526.4|6521.4|6527.5|6522.5|6523.5|6518.5|0
1644300600000|2022-02-08 06:10:00|6526.3|6521.3|6529|6524|6531.9|6526.9|6526.2|6521.2|0
1644300900000|2022-02-08 06:15:00|6529.1|6524.1|6534.7|6529.7|6536.5|6531.5|6528|6523|0
1644301200000|2022-02-08 06:20:00|6534.6|6529.6|6533|6528|6536.7|6531.7|6531.3|6526.3|0
1644301500000|2022-02-08 06:25:00|6532.9|6527.9|6536.6|6531.6|6537.6|6532.6|6532.7|6527.7|0
1644301800000|2022-02-08 06:30:00|6536.7|6531.7|6537.2|6532.2|6539.9|6534.9|6534|6529|0
1644302100000|2022-02-08 06:35:00|6537|6532|6537.7|6532.7|6540.1|6535.1|6536.9|6531.9|0
1644302400000|2022-02-08 06:40:00|6537.4|6532.4|6538.7|6533.7|6539.1|6534.1|6536.2|6531.2|0
1644302700000|2022-02-08 06:45:00|6538.9|6533.9|6535.6|6530.6|6540.7|6535.7|6535.4|6530.4|0
1644303000000|2022-02-08 06:50:00|6535.4|6530.4|6535.8|6530.8|6537.9|6532.9|6533.6|6528.6|0
1644303300000|2022-02-08 06:55:00|6535.9|6530.9|6534.5|6529.5|6537.6|6532.6|6532.8|6527.8|0
1644303600000|2022-02-08 07:00:00|6534.4|6529.4|6531.4|6526.4|6537.3|6532.3|6530|6525|0
1644303900000|2022-02-08 07:05:00|6531.1|6526.1|6537.2|6532.2|6539.4|6534.4|6531.1|6526.1|0
1644304200000|2022-02-08 07:10:00|6537.3|6532.3|6545.5|6540.5|6546.4|6541.4|6537.3|6532.3|0
1644304500000|2022-02-08 07:15:00|6545.3|6540.3|6543.5|6538.5|6545.8|6540.8|6541.5|6536.5|0
1644304800000|2022-02-08 07:20:00|6543.6|6538.6|6539.9|6534.9|6546.6|6541.6|6538.2|6533.2|0
1644305100000|2022-02-08 07:25:00|6539.5|6534.5|6535.5|6530.5|6540.1|6535.1|6535.1|6530.1|0
1644305400000|2022-02-08 07:30:00|6535.6|6530.6|6530.1|6525.1|6535.9|6530.9|6526|6521|0
1644305700000|2022-02-08 07:35:00|6530.2|6525.2|6526.3|6521.3|6530.7|6525.7|6524.1|6519.1|0
1644306000000|2022-02-08 07:40:00|6526.4|6521.4|6527.4|6522.4|6529.7|6524.7|6524.3|6519.3|0
1644306300000|2022-02-08 07:45:00|6527.5|6522.5|6526|6521|6530.8|6525.8|6521.6|6516.6|0
1644306600000|2022-02-08 07:50:00|6525.8|6520.8|6532.7|6527.7|6532.9|6527.9|6525.8|6520.8|0
1644306900000|2022-02-08 07:55:00|6532.8|6527.8|6529.5|6524.5|6534.2|6529.2|6528.7|6523.7|0
1644307200000|2022-02-08 08:00:00|6529.8|6524.8|6536.2|6531.2|6538.8|6533.8|6523.3|6518.3|0
1644307500000|2022-02-08 08:05:00|6536|6531|6528.9|6523.9|6537.4|6532.4|6528.1|6523.1|0
1644307800000|2022-02-08 08:10:00|6529.2|6524.2|6533.2|6528.2|6535.1|6530.1|6528.9|6523.9|0
1644308100000|2022-02-08 08:15:00|6532.9|6527.9|6530.6|6525.6|6537.9|6532.9|6527.9|6522.9|0
1644308400000|2022-02-08 08:20:00|6530.7|6525.7|6541.8|6536.8|6545|6540|6530.7|6525.7|0
1644308700000|2022-02-08 08:25:00|6541.7|6536.7|6545|6540|6545.4|6540.4|6538|6533|0
1644309000000|2022-02-08 08:30:00|6545.5|6540.5|6541.5|6536.5|6549.3|6544.3|6539.8|6534.8|0
1644309300000|2022-02-08 08:35:00|6541.7|6536.7|6545.6|6540.6|6548|6543|6539.8|6534.8|0
1644309600000|2022-02-08 08:40:00|6545.5|6540.5|6539.4|6534.4|6549|6544|6538.6|6533.6|0
1644309900000|2022-02-08 08:45:00|6539.5|6534.5|6555.3|6550.3|6555.7|6550.7|6539.1|6534.1|0
1644310200000|2022-02-08 08:50:00|6555.1|6550.1|6548.7|6543.7|6555.1|6550.1|6546.2|6541.2|0
1644310500000|2022-02-08 08:55:00|6548.8|6543.8|6552.5|6547.5|6552.6|6547.6|6547.7|6542.7|0
1644310800000|2022-02-08 09:00:00|6552.6|6547.6|6555.5|6552.5|6556.6|6553.6|6541.1|6538.1|0
1644311100000|2022-02-08 09:05:00|6555.2|6552.2|6548|6545|6555.5|6552.5|6547.6|6544.6|0
1644311400000|2022-02-08 09:10:00|6548.1|6545.1|6546.6|6543.6|6549.9|6546.9|6545.8|6542.8|0
1644311700000|2022-02-08 09:15:00|6546.5|6543.5|6556.8|6553.8|6558.1|6555.1|6546.2|6543.2|0
1644312000000|2022-02-08 09:20:00|6556|6553|6565.3|6562.3|6565.4|6562.4|6556|6553|0
1644312300000|2022-02-08 09:25:00|6564.5|6561.5|6559.2|6556.2|6567.2|6564.2|6559.2|6556.2|0
1644312600000|2022-02-08 09:30:00|6558.9|6555.9|6551|6548|6560.2|6557.2|6550.5|6547.5|0
1644312900000|2022-02-08 09:35:00|6551.4|6548.4|6549.5|6546.5|6551.8|6548.8|6548.2|6545.2|0
1644313200000|2022-02-08 09:40:00|6549.6|6546.6|6544.8|6541.8|6550.7|6547.7|6544.8|6541.8|0
1644313500000|2022-02-08 09:45:00|6545|6542|6539.4|6536.4|6546.1|6543.1|6538.5|6535.5|0
1644313800000|2022-02-08 09:50:00|6539.7|6536.7|6555.6|6552.6|6577.1|6574.1|6539.3|6536.3|0
1644314100000|2022-02-08 09:55:00|6555.7|6552.7|6549.1|6546.1|6555.7|6552.7|6546.6|6543.6|0
1644314400000|2022-02-08 10:00:00|6549.3|6546.3|6544.7|6541.7|6549.3|6546.3|6543.8|6540.8|0
1644314700000|2022-02-08 10:05:00|6544.8|6541.8|6547.1|6544.1|6547.5|6544.5|6541.6|6538.6|0
1644315000000|2022-02-08 10:10:00|6547.4|6544.4|6547.3|6544.3|6548.9|6545.9|6546.7|6543.7|0
1644315300000|2022-02-08 10:15:00|6547.2|6544.2|6540.3|6537.3|6548.5|6545.5|6535.2|6532.2|0
1644315600000|2022-02-08 10:20:00|6540.4|6537.4|6539.6|6536.6|6543|6540|6537.3|6534.3|0
1644315900000|2022-02-08 10:25:00|6539.8|6536.8|6543.5|6540.5|6545.4|6542.4|6538.9|6535.9|0
1644316200000|2022-02-08 10:30:00|6543.6|6540.6|6546.7|6543.7|6549.5|6546.5|6543.5|6540.5|0
1644316500000|2022-02-08 10:35:00|6547|6544|6546.8|6543.8|6548.6|6545.6|6546.3|6543.3|0
1644316800000|2022-02-08 10:40:00|6546.9|6543.9|6549|6546|6549.2|6546.2|6544|6541|0
1644317100000|2022-02-08 10:45:00|6549.7|6546.7|6547.9|6544.9|6549.7|6546.7|6546.1|6543.1|0
1644317400000|2022-02-08 10:50:00|6547.8|6544.8|6546.2|6543.2|6551.1|6548.1|6546.2|6543.2|0
1644317700000|2022-02-08 10:55:00|6546|6543|6546.9|6543.9|6546.9|6543.9|6545.3|6542.3|0
1644318000000|2022-02-08 11:00:00|6546.8|6543.8|6543.7|6540.7|6547.6|6544.6|6541.3|6538.3|0
1644318300000|2022-02-08 11:05:00|6544|6541|6542.6|6539.6|6546.8|6543.8|6542.6|6539.6|0
1644318600000|2022-02-08 11:10:00|6542.7|6539.7|6541.7|6538.7|6544|6541|6541.5|6538.5|0
1644318900000|2022-02-08 11:15:00|6541.4|6538.4|6539.5|6536.5|6543.5|6540.5|6538.4|6535.4|0
1644319200000|2022-02-08 11:20:00|6539.6|6536.6|6537|6534|6539.9|6536.9|6536|6533|0
1644319500000|2022-02-08 11:25:00|6537.2|6534.2|6531.1|6528.1|6537.2|6534.2|6529.1|6526.1|0
1644319800000|2022-02-08 11:30:00|6532|6529|6535|6532|6535.9|6532.9|6531.2|6528.2|0
1644320100000|2022-02-08 11:35:00|6535.1|6532.1|6524.8|6521.8|6535.6|6532.6|6523.7|6520.7|0
1644320400000|2022-02-08 11:40:00|6524.9|6521.9|6528.5|6525.5|6530.8|6527.8|6524.9|6521.9|0
1644320700000|2022-02-08 11:45:00|6528.4|6525.4|6523.8|6520.8|6529.7|6526.7|6523.5|6520.5|0
1644321000000|2022-02-08 11:50:00|6523.9|6520.9|6521.8|6518.8|6524.9|6521.9|6521.6|6518.6|0
1644321300000|2022-02-08 11:55:00|6521|6518|6526.8|6523.8|6526.8|6523.8|6520|6517|0
1644321600000|2022-02-08 12:00:00|6529.3|6526.3|6524.3|6521.3|6532.2|6529.2|6524.3|6521.3|0
1644321900000|2022-02-08 12:05:00|6523.6|6520.6|6524.2|6521.2|6525.2|6522.2|6521.4|6518.4|0
1644322200000|2022-02-08 12:10:00|6524.1|6521.1|6524.7|6521.7|6524.7|6521.7|6520.1|6517.1|0
1644322500000|2022-02-08 12:15:00|6525.7|6522.7|6514.4|6511.4|6525.7|6522.7|6508.7|6505.7|0
1644322800000|2022-02-08 12:20:00|6514.7|6511.7|6509.4|6506.4|6515.1|6512.1|6508.5|6505.5|0
1644323100000|2022-02-08 12:25:00|6510.1|6507.1|6512.9|6509.9|6513|6510|6508.6|6505.6|0
1644323400000|2022-02-08 12:30:00|6512.5|6509.5|6516.4|6513.4|6516.5|6513.5|6512.1|6509.1|0
1644323700000|2022-02-08 12:35:00|6516.5|6513.5|6517.5|6514.5|6518.7|6515.7|6515.7|6512.7|0
1644324000000|2022-02-08 12:40:00|6517.4|6514.4|6517.8|6514.8|6519.8|6516.8|6516.9|6513.9|0
1644324300000|2022-02-08 12:45:00|6517.4|6514.4|6516.3|6513.3|6517.4|6514.4|6513.5|6510.5|0
1644324600000|2022-02-08 12:50:00|6515.8|6512.8|6516.8|6513.8|6518.3|6515.3|6515.8|6512.8|0
1644324900000|2022-02-08 12:55:00|6516.7|6513.7|6521.5|6518.5|6521.7|6518.7|6515.6|6512.6|0
1644325200000|2022-02-08 13:00:00|6521.4|6518.4|6526|6523|6526.1|6523.1|6521.2|6518.2|0
1644325500000|2022-02-08 13:05:00|6526.2|6523.2|6533.1|6530.1|6535.3|6532.3|6525.9|6522.9|0
1644325800000|2022-02-08 13:10:00|6533.2|6530.2|6534.6|6531.6|6534.6|6531.6|6531.1|6528.1|0
1644326100000|2022-02-08 13:15:00|6535.4|6532.4|6536.3|6533.3|6537.2|6534.2|6533.5|6530.5|0
1644326400000|2022-02-08 13:20:00|6536.4|6533.4|6534.9|6531.9|6542.4|6539.4|6534.6|6531.6|0
1644326700000|2022-02-08 13:25:00|6535.4|6532.4|6535.2|6532.2|6535.4|6532.4|6533|6530|0
1644327000000|2022-02-08 13:30:00|6535.3|6532.3|6532.4|6529.4|6535.9|6532.9|6529.4|6526.4|0
1644327300000|2022-02-08 13:35:00|6532.5|6529.5|6537.8|6534.8|6539.1|6536.1|6532.4|6529.4|0
1644327600000|2022-02-08 13:40:00|6538.1|6535.1|6533.7|6530.7|6538.1|6535.1|6532.9|6529.9|0
1644327900000|2022-02-08 13:45:00|6533.8|6530.8|6531.5|6528.5|6534.1|6531.1|6527.6|6524.6|0
1644328200000|2022-02-08 13:50:00|6532|6529|6538.6|6535.6|6540.3|6537.3|6528.7|6525.7|0
1644328500000|2022-02-08 13:55:00|6538.9|6535.9|6541.3|6538.3|6541.6|6538.6|6537|6534|0
1644328800000|2022-02-08 14:00:00|6541.2|6538.2|6541.7|6538.7|6544|6541|6540.3|6537.3|0
1644329100000|2022-02-08 14:05:00|6541.6|6538.6|6539.2|6536.2|6542.7|6539.7|6539.1|6536.1|0
1644329400000|2022-02-08 14:10:00|6539.4|6536.4|6536.6|6533.6|6543.8|6540.8|6535.8|6532.8|0
1644329700000|2022-02-08 14:15:00|6536.2|6533.2|6530.6|6527.6|6536.2|6533.2|6530.6|6527.6|0
1644330000000|2022-02-08 14:20:00|6529.7|6526.7|6538.2|6535.2|6539.2|6536.2|6528.9|6525.9|0
1644330300000|2022-02-08 14:25:00|6536.4|6533.4|6540|6537|6543.6|6540.6|6529.4|6526.4|0
1644330600000|2022-02-08 14:30:00|6537.1|6534.1|6542.1|6540.3|6556.2|6554.4|6525|6523.2|0
1644330900000|2022-02-08 14:35:00|6545.3|6543.5|6580.3|6578.5|6590.9|6589.1|6545.3|6543.5|0
1644331200000|2022-02-08 14:40:00|6580.5|6578.7|6589.8|6588|6602.8|6601|6573.4|6571.6|0
1644331500000|2022-02-08 14:45:00|6590.3|6588.5|6592.9|6591.1|6610.8|6609|6581.8|6580|0
1644331800000|2022-02-08 14:50:00|6591.3|6589.5|6577.4|6575.6|6595.8|6594|6570.9|6569.1|0
1644332100000|2022-02-08 14:55:00|6577.3|6575.5|6562.1|6560.3|6581.4|6579.6|6559.3|6557.5|0
1644332400000|2022-02-08 15:00:00|6562.5|6560.7|6530.7|6528.9|6563.8|6562|6526.8|6525|0
1644332700000|2022-02-08 15:05:00|6531.6|6529.8|6533.8|6532|6547.7|6545.9|6525.8|6524|0
1644333000000|2022-02-08 15:10:00|6533.4|6531.6|6537.6|6535.8|6545.3|6543.5|6524.4|6522.6|0
1644333300000|2022-02-08 15:15:00|6537|6535.2|6559|6557.2|6569.3|6567.5|6535.3|6533.5|0
1644333600000|2022-02-08 15:20:00|6558.6|6556.8|6559.3|6557.5|6564.8|6563|6553|6551.2|0
1644333900000|2022-02-08 15:25:00|6558.7|6556.9|6535|6533.2|6561.6|6559.8|6528.7|6526.9|0
1644334200000|2022-02-08 15:30:00|6535.5|6533.7|6526.8|6525|6540.5|6538.7|6526.2|6524.4|0
1644334500000|2022-02-08 15:35:00|6525.7|6523.9|6552.3|6550.5|6553.9|6552.1|6518.1|6516.3|0
1644334800000|2022-02-08 15:40:00|6551.4|6549.6|6573.7|6571.9|6574.4|6572.6|6547.4|6545.6|0
1644335100000|2022-02-08 15:45:00|6573.6|6571.8|6586.7|6584.9|6596.4|6594.6|6573.1|6571.3|0
1644335400000|2022-02-08 15:50:00|6587|6585.2|6606.6|6604.8|6610.4|6608.6|6579.9|6578.1|0
1644335700000|2022-02-08 15:55:00|6606.2|6604.4|6602.4|6600.6|6608.4|6606.6|6600.1|6598.3|0
1644336000000|2022-02-08 16:00:00|6602.5|6600.7|6616.2|6614.4|6620.8|6619|6601.6|6599.8|0
1644336300000|2022-02-08 16:05:00|6616.4|6614.6|6615.6|6613.8|6619.6|6617.8|6603.4|6601.6|0
1644336600000|2022-02-08 16:10:00|6615.8|6614|6622.2|6620.4|6624.5|6622.7|6604.8|6603|0
1644336900000|2022-02-08 16:15:00|6622.5|6620.7|6630.4|6628.6|6631.8|6630|6620.2|6618.4|0
1644337200000|2022-02-08 16:20:00|6630.3|6628.5|6619.7|6617.9|6631.1|6629.3|6614.2|6612.4|0
1644337500000|2022-02-08 16:25:00|6621.8|6620|6624.5|6622.7|6625.3|6623.5|6614.4|6612.6|0
1644337800000|2022-02-08 16:30:00|6624.2|6622.4|6632|6630.2|6639.8|6638|6622.3|6620.5|0
1644338100000|2022-02-08 16:35:00|6632.2|6630.4|6637|6635.2|6640.6|6638.8|6626|6624.2|0
1644338400000|2022-02-08 16:40:00|6636.9|6635.1|6635.5|6633.7|6641.3|6639.5|6628.6|6626.8|0
1644338700000|2022-02-08 16:45:00|6635.7|6633.9|6638.5|6636.7|6646|6644.2|6634.2|6632.4|0
1644339000000|2022-02-08 16:50:00|6638.8|6637|6636.8|6635|6646.2|6644.4|6629.8|6628|0
1644339300000|2022-02-08 16:55:00|6637|6635.2|6636.9|6635.1|6640.5|6638.7|6631.5|6629.7|0
1644339600000|2022-02-08 17:00:00|6637.1|6635.3|6641.3|6639.5|6648.5|6646.7|6634.6|6632.8|0
1644339900000|2022-02-08 17:05:00|6641.9|6640.1|6624.1|6622.3|6642.5|6640.7|6618.2|6616.4|0
1644340200000|2022-02-08 17:10:00|6623.9|6622.1|6621.7|6619.9|6628.9|6627.1|6619.1|6617.3|0
1644340500000|2022-02-08 17:15:00|6622.2|6620.4|6633.8|6632|6633.9|6632.1|6616.8|6615|0
1644340800000|2022-02-08 17:20:00|6633.6|6631.8|6639.2|6637.4|6640.5|6638.7|6629.3|6627.5|0
1644341100000|2022-02-08 17:25:00|6639.6|6637.8|6647.3|6645.5|6647.9|6646.1|6635.9|6634.1|0
1644341400000|2022-02-08 17:30:00|6647.5|6645.7|6662.7|6660.9|6663.6|6661.8|6647.4|6645.6|0
1644341700000|2022-02-08 17:35:00|6662.5|6660.7|6670.5|6668.7|6672.4|6670.6|6658.5|6656.7|0
1644342000000|2022-02-08 17:40:00|6670.3|6668.5|6663.8|6662|6672.6|6670.8|6662.5|6660.7|0
1644342300000|2022-02-08 17:45:00|6664.1|6662.3|6659.7|6657.9|6671.7|6669.9|6658.6|6656.8|0
1644342600000|2022-02-08 17:50:00|6659.5|6657.7|6659.9|6658.1|6662.9|6661.1|6655.7|6653.9|0
1644342900000|2022-02-08 17:55:00|6660.1|6658.3|6651.7|6649.9|6660.8|6659|6650|6648.2|0
1644343200000|2022-02-08 18:00:00|6651.2|6649.4|6641.1|6639.3|6651.2|6649.4|6638.4|6636.6|0
1644343500000|2022-02-08 18:05:00|6641.5|6639.7|6641|6639.2|6641.9|6640.1|6634.4|6632.6|0
1644343800000|2022-02-08 18:10:00|6640.9|6639.1|6648.1|6646.3|6649.4|6647.6|6634|6632.2|0
1644344100000|2022-02-08 18:15:00|6647.7|6645.9|6632.4|6630.6|6647.7|6645.9|6624|6622.2|0
1644344400000|2022-02-08 18:20:00|6633.4|6631.6|6630.7|6628.9|6635.3|6633.5|6628.6|6626.8|0
1644344700000|2022-02-08 18:25:00|6631.3|6629.5|6631.1|6629.3|6633.7|6631.9|6624.4|6622.6|0
1644345000000|2022-02-08 18:30:00|6631.2|6629.4|6639.6|6637.8|6642.1|6640.3|6631.2|6629.4|0
1644345300000|2022-02-08 18:35:00|6639.7|6637.9|6628.6|6626.8|6649.8|6648|6625.9|6624.1|0
1644345600000|2022-02-08 18:40:00|6628.4|6626.6|6624.6|6622.8|6631.4|6629.6|6619.1|6617.3|0
1644345900000|2022-02-08 18:45:00|6624.9|6623.1|6629.8|6628|6632.5|6630.7|6619.8|6618|0
1644346200000|2022-02-08 18:50:00|6629.9|6628.1|6623.9|6622.1|6630.5|6628.7|6618.9|6617.1|0
1644346500000|2022-02-08 18:55:00|6624.3|6622.5|6633.4|6631.6|6635.3|6633.5|6623.5|6621.7|0
1644346800000|2022-02-08 19:00:00|6633.7|6631.9|6643.6|6641.8|6643.6|6641.8|6633.1|6631.3|0
1644347100000|2022-02-08 19:05:00|6644.3|6642.5|6644.6|6642.8|6651.3|6649.5|6642.6|6640.8|0
1644347400000|2022-02-08 19:10:00|6644.5|6642.7|6644.3|6642.5|6647|6645.2|6640.5|6638.7|0
1644347700000|2022-02-08 19:15:00|6644.5|6642.7|6632.2|6630.4|6645.2|6643.4|6630.6|6628.8|0
1644348000000|2022-02-08 19:20:00|6633.4|6631.6|6618.3|6616.5|6633.9|6632.1|6615.8|6614|0
1644348300000|2022-02-08 19:25:00|6618.1|6616.3|6605.4|6603.6|6618.8|6617|6603.7|6601.9|0
1644348600000|2022-02-08 19:30:00|6605|6603.2|6620|6618.2|6621|6619.2|6602.2|6600.4|0
1644348900000|2022-02-08 19:35:00|6619.2|6617.4|6603.9|6602.1|6626.4|6624.6|6601.4|6599.6|0
1644349200000|2022-02-08 19:40:00|6604.9|6603.1|6617.3|6615.5|6617.8|6616|6604.9|6603.1|0
1644349500000|2022-02-08 19:45:00|6616.4|6614.6|6615.5|6613.7|6621.6|6619.8|6607.2|6605.4|0
1644349800000|2022-02-08 19:50:00|6615.8|6614|6624.2|6622.4|6627.6|6625.8|6614.1|6612.3|0
1644350100000|2022-02-08 19:55:00|6623.7|6621.9|6615.1|6613.3|6625.9|6624.1|6611.5|6609.7|0
1644350400000|2022-02-08 20:00:00|6615.3|6613.5|6619.9|6618.1|6624|6622.2|6602.4|6600.6|0
1644350700000|2022-02-08 20:05:00|6620|6618.2|6626.6|6624.8|6628.7|6626.9|6613|6611.2|0
1644351000000|2022-02-08 20:10:00|6627.3|6625.5|6648.5|6646.7|6649.7|6647.9|6626|6624.2|0
1644351300000|2022-02-08 20:15:00|6648.6|6646.8|6651.2|6649.4|6656|6654.2|6643|6641.2|0
1644351600000|2022-02-08 20:20:00|6649.5|6647.7|6644.7|6642.9|6652|6650.2|6638.5|6636.7|0
1644351900000|2022-02-08 20:25:00|6646.3|6644.5|6641.5|6639.7|6646.7|6644.9|6633.5|6631.7|0
1644352200000|2022-02-08 20:30:00|6641.6|6639.8|6657.6|6655.8|6662.7|6660.9|6639.5|6637.7|0
1644352500000|2022-02-08 20:35:00|6657.9|6656.1|6654.5|6652.7|6660.5|6658.7|6649.6|6647.8|0
1644352800000|2022-02-08 20:40:00|6654.7|6652.9|6658.4|6656.6|6667.8|6666|6654.4|6652.6|0
1644353100000|2022-02-08 20:45:00|6658.2|6656.4|6662.2|6660.4|6666.1|6664.3|6653.4|6651.6|0
1644353400000|2022-02-08 20:50:00|6663.6|6661.8|6675|6673.2|6675|6673.2|6652.9|6651.1|0
1644353700000|2022-02-08 20:55:00|6685.7|6683.9|6670.4|6668.6|6687.8|6686|6669.6|6667.8|0
1644354000000|2022-02-08 21:00:00|6671.4|6668.4|6669.8|6666.8|6673.7|6670.7|6664.1|6661.1|0
1644354300000|2022-02-08 21:05:00|6669.7|6666.7|6680.1|6677.1|6681.1|6678.1|6669.2|6666.2|0
1644354600000|2022-02-08 21:10:00|6680.2|6677.2|6680.3|6677.3|6681.1|6678.1|6680|6677|0
1644354900000|2022-02-08 21:15:00|6680.5|6677.5|6680.9|6677.9|6681.4|6678.4|6679.4|6676.4|0
1644355200000|2022-02-08 21:20:00|6681.2|6678.2|6679.1|6676.1|6682.1|6679.1|6678.5|6675.5|0
1644355500000|2022-02-08 21:25:00|6679|6676|6681.1|6678.1|6681.7|6678.7|6678.8|6675.8|0
1644355800000|2022-02-08 21:30:00|6681|6678|6682.3|6679.3|6683|6680|6681|6678|0
1644356100000|2022-02-08 21:35:00|6682.4|6679.4|6681.9|6678.9|6683.3|6680.3|6681.3|6678.3|0
1644356400000|2022-02-08 21:40:00|6681.8|6678.8|6680.1|6677.1|6682.1|6679.1|6679.2|6676.2|0
1644356700000|2022-02-08 21:45:00|6679.7|6676.7|6679.5|6676.5|6680.1|6677.1|6679.2|6676.2|0
1644357000000|2022-02-08 21:50:00|6680.2|6677.2|6679.1|6676.1|6680.5|6677.5|6679.1|6676.1|0
1644357300000|2022-02-08 21:55:00|6679|6676|6677.9|6674.9|6680.1|6677.1|6677.9|6674.9|0
1644357600000|2022-02-08 22:00:00|6677.8|6674.8|6678.7|6675.7|6679.7|6676.7|6677.8|6674.8|0
1644357900000|2022-02-08 22:05:00|6678.9|6675.9|6678.8|6675.8|6679.7|6676.7|6678.1|6675.1|0
1644358200000|2022-02-08 22:10:00|6678.9|6675.9|6679|6676|6679.3|6676.3|6678.5|6675.5|0
1644358500000|2022-02-08 22:15:00|6679.1|6676.1|6677.3|6674.3|6679.5|6676.5|6676.2|6673.2|0
1644358800000|2022-02-08 22:20:00|6676.7|6673.7|6674.4|6671.4|6676.9|6673.9|6674.4|6671.4|0
1644359100000|2022-02-08 22:25:00|6674.5|6671.5|6672.6|6669.6|6674.5|6671.5|6672.4|6669.4|0
1644359400000|2022-02-08 22:30:00|6672.7|6669.7|6673.2|6670.2|6673.5|6670.5|6672.7|6669.7|0
1644359700000|2022-02-08 22:35:00|6673.3|6670.3|6673.2|6670.2|6673.3|6670.3|6673|6670|0
1644360000000|2022-02-08 22:40:00|6673.3|6670.3|6673.3|6670.3|6673.7|6670.7|6672.8|6669.8|0
1644360300000|2022-02-08 22:45:00|6673.5|6670.5|6673.8|6670.8|6674.5|6671.5|6673.2|6670.2|0
1644360600000|2022-02-08 22:50:00|6673.9|6670.9|6674|6671|6674.3|6671.3|6673.7|6670.7|0
1644360900000|2022-02-08 22:55:00|6673.8|6670.8|6670.2|6667.2|6674|6671|6670.2|6667.2|0
1644361200000|2022-02-08 23:00:00|6670.4|6667.4|6673.3|6670.3|6673.7|6670.7|6670.4|6667.4|0
1644361500000|2022-02-08 23:05:00|6673.7|6670.7|6675.9|6672.9|6679.2|6676.2|6673.4|6670.4|0
1644361800000|2022-02-08 23:10:00|6676|6673|6680.1|6677.1|6680.1|6677.1|6675.1|6672.1|0
1644362100000|2022-02-08 23:15:00|6680.2|6677.2|6682.4|6679.4|6682.4|6679.4|6680.2|6677.2|0
1644362400000|2022-02-08 23:20:00|6682.5|6679.5|6687|6684|6687.4|6684.4|6682.5|6679.5|0
1644362700000|2022-02-08 23:25:00|6687.1|6684.1|6692.6|6689.6|6693.2|6690.2|6687.1|6684.1|0
1644363000000|2022-02-08 23:30:00|6692.5|6689.5|6691.1|6688.1|6692.6|6689.6|6691|6688|0
1644363300000|2022-02-08 23:35:00|6691.2|6688.2|6687.6|6684.6|6691.5|6688.5|6687.2|6684.2|0
1644363600000|2022-02-08 23:40:00|6687.5|6684.5|6688.6|6685.6|6688.8|6685.8|6687.2|6684.2|0
1644363900000|2022-02-08 23:45:00|6688.4|6685.4|6688.2|6685.2|6689.2|6686.2|6687.7|6684.7|0
1644364200000|2022-02-08 23:50:00|6688.1|6685.1|6687.6|6684.6|6688.4|6685.4|6686.6|6683.6|0
1644364500000|2022-02-08 23:55:00|6687.8|6684.8|6689.6|6686.6|6689.6|6686.6|6687.8|6684.8|0
1644364800000|2022-02-09 00:00:00|6689.7|6686.7|6689.1|6686.1|6691.1|6688.1|6689.1|6686.1|0
1644365100000|2022-02-09 00:05:00|6689|6686|6691.5|6688.5|6691.5|6688.5|6689|6686|0
1644365400000|2022-02-09 00:10:00|6691.1|6688.1|6691.9|6688.9|6693|6690|6691.1|6688.1|0
1644365700000|2022-02-09 00:15:00|6691.7|6688.7|6690.2|6687.2|6692.5|6689.5|6690.1|6687.1|0
1644366000000|2022-02-09 00:20:00|6690.1|6687.1|6685.9|6682.9|6690.2|6687.2|6685.8|6682.8|0
1644366300000|2022-02-09 00:25:00|6685.7|6682.7|6683.2|6680.2|6685.7|6682.7|6682.9|6679.9|0
1644366600000|2022-02-09 00:30:00|6683|6680|6682.1|6679.1|6683.1|6680.1|6681.4|6678.4|0
1644366900000|2022-02-09 00:35:00|6682|6679|6681.4|6678.4|6682.5|6679.5|6681.4|6678.4|0
1644367200000|2022-02-09 00:40:00|6681.8|6678.8|6682.1|6679.1|6682.3|6679.3|6681.4|6678.4|0
1644367500000|2022-02-09 00:45:00|6682.2|6679.2|6682.8|6679.8|6682.8|6679.8|6681.4|6678.4|0
1644367800000|2022-02-09 00:50:00|6682.7|6679.7|6681.2|6678.2|6683.1|6680.1|6680.4|6677.4|0
1644368100000|2022-02-09 00:55:00|6681.4|6678.4|6678.6|6673.6|6683.3|6680.3|6677.1|6673.2|0
1644368400000|2022-02-09 01:00:00|6678.5|6673.5|6677.8|6672.8|6678.6|6673.6|6674.5|6669.5|0
1644368700000|2022-02-09 01:05:00|6677.9|6672.9|6682|6677|6682.5|6677.5|6677.5|6672.5|0
1644369000000|2022-02-09 01:10:00|6682.1|6677.1|6683|6678|6684.5|6679.5|6682.1|6677.1|0
1644369300000|2022-02-09 01:15:00|6682.9|6677.9|6680.8|6675.8|6684.4|6679.4|6680|6675|0
1644369600000|2022-02-09 01:20:00|6680.9|6675.9|6680.8|6675.8|6681.3|6676.3|6679.4|6674.4|0
1644369900000|2022-02-09 01:25:00|6680.9|6675.9|6682.9|6677.9|6683.3|6678.3|6680.8|6675.8|0
1644370200000|2022-02-09 01:30:00|6683|6678|6683.3|6678.3|6686.2|6681.2|6682.4|6677.4|0
1644370500000|2022-02-09 01:35:00|6683.4|6678.4|6685.2|6680.2|6685.5|6680.5|6681.2|6676.2|0
1644370800000|2022-02-09 01:40:00|6685.4|6680.4|6687.1|6682.1|6688.1|6683.1|6684.4|6679.4|0
1644371100000|2022-02-09 01:45:00|6687.3|6682.3|6687.1|6682.1|6688.6|6683.6|6686.4|6681.4|0
1644371400000|2022-02-09 01:50:00|6687.3|6682.3|6683.8|6678.8|6687.6|6682.6|6683.6|6678.6|0
1644371700000|2022-02-09 01:55:00|6683.9|6678.9|6684|6679|6685.5|6680.5|6683.3|6678.3|0
1644372000000|2022-02-09 02:00:00|6684.1|6679.1|6686.9|6681.9|6688.2|6683.2|6683.6|6678.6|0
1644372300000|2022-02-09 02:05:00|6686.8|6681.8|6684.1|6679.1|6687.4|6682.4|6683.3|6678.3|0
1644372600000|2022-02-09 02:10:00|6684|6679|6683.3|6678.3|6684.9|6679.9|6682.4|6677.4|0
1644372900000|2022-02-09 02:15:00|6683.4|6678.4|6683.3|6678.3|6684.3|6679.3|6682.7|6677.7|0
1644373200000|2022-02-09 02:20:00|6683.5|6678.5|6685.1|6680.1|6685.1|6680.1|6683.1|6678.1|0
1644373500000|2022-02-09 02:25:00|6685|6680|6682.2|6677.2|6685.4|6680.4|6682.1|6677.1|0
1644373800000|2022-02-09 02:30:00|6682.1|6677.1|6680.1|6675.1|6682.2|6677.2|6678.2|6673.2|0
1644374100000|2022-02-09 02:35:00|6680|6675|6679.2|6674.2|6680.1|6675.1|6678.5|6673.5|0
1644374400000|2022-02-09 02:40:00|6679.1|6674.1|6679.5|6674.5|6679.8|6674.8|6678.3|6673.3|0
1644374700000|2022-02-09 02:45:00|6679.6|6674.6|6679.4|6674.4|6680.9|6675.9|6679.2|6674.2|0
1644375000000|2022-02-09 02:50:00|6679.2|6674.2|6681.5|6676.5|6681.6|6676.6|6679.2|6674.2|0
1644375300000|2022-02-09 02:55:00|6681.4|6676.4|6682.2|6677.2|6682.5|6677.5|6681.3|6676.3|0
1644375600000|2022-02-09 03:00:00|6682.1|6677.1|6683.5|6678.5|6683.6|6678.6|6682.1|6677.1|0
1644375900000|2022-02-09 03:05:00|6683.2|6678.2|6685.7|6680.7|6686.2|6681.2|6682.5|6677.5|0
1644376200000|2022-02-09 03:10:00|6685.8|6680.8|6685.2|6680.2|6686.7|6681.7|6684.9|6679.9|0
1644376500000|2022-02-09 03:15:00|6685.3|6680.3|6686.8|6681.8|6686.8|6681.8|6684.3|6679.3|0
1644376800000|2022-02-09 03:20:00|6686.9|6681.9|6686.3|6681.3|6687.6|6682.6|6686|6681|0
1644377100000|2022-02-09 03:25:00|6686.4|6681.4|6686.2|6681.2|6686.9|6681.9|6685.4|6680.4|0
1644377400000|2022-02-09 03:30:00|6686.1|6681.1|6696.3|6691.3|6696.3|6691.3|6685.9|6680.9|0
1644377700000|2022-02-09 03:35:00|6696.2|6691.2|6694.8|6689.8|6696.2|6691.2|6693.4|6688.4|0
1644378000000|2022-02-09 03:40:00|6694.9|6689.9|6693.5|6688.5|6695.6|6690.6|6693.3|6688.3|0
1644378300000|2022-02-09 03:45:00|6693.4|6688.4|6694.1|6689.1|6695.4|6690.4|6693.2|6688.2|0
1644378600000|2022-02-09 03:50:00|6694.2|6689.2|6694.9|6689.9|6695.4|6690.4|6693.6|6688.6|0
1644378900000|2022-02-09 03:55:00|6694.8|6689.8|6693.8|6688.8|6694.9|6689.9|6693.6|6688.6|0
1644379200000|2022-02-09 04:00:00|6693.7|6688.7|6694.5|6689.5|6694.7|6689.7|6693.2|6688.2|0
1644379500000|2022-02-09 04:05:00|6694.6|6689.6|6707.4|6702.4|6707.8|6702.8|6694.5|6689.5|0
1644379800000|2022-02-09 04:10:00|6707.1|6702.1|6701.6|6696.6|6707.1|6702.1|6700.3|6695.3|0
1644380100000|2022-02-09 04:15:00|6701.5|6696.5|6702.5|6697.5|6704.2|6699.2|6701.5|6696.5|0
1644380400000|2022-02-09 04:20:00|6702.6|6697.6|6704.9|6699.9|6704.9|6699.9|6701.8|6696.8|0
1644380700000|2022-02-09 04:25:00|6704.8|6699.8|6702|6697|6704.8|6699.8|6701.8|6696.8|0
1644381000000|2022-02-09 04:30:00|6701.8|6696.8|6699.6|6694.6|6702|6697|6699.6|6694.6|0
1644381300000|2022-02-09 04:35:00|6699.8|6694.8|6699.9|6694.9|6700.9|6695.9|6697.8|6692.8|0
1644381600000|2022-02-09 04:40:00|6699.8|6694.8|6700.7|6695.7|6701.1|6696.1|6699.3|6694.3|0
1644381900000|2022-02-09 04:45:00|6700.6|6695.6|6700.7|6695.7|6701.7|6696.7|6700.5|6695.5|0
1644382200000|2022-02-09 04:50:00|6700.8|6695.8|6702.5|6697.5|6702.7|6697.7|6700.7|6695.7|0
1644382500000|2022-02-09 04:55:00|6702.6|6697.6|6704.5|6699.5|6705|6700|6702.1|6697.1|0
1644382800000|2022-02-09 05:00:00|6704.7|6699.7|6704.8|6699.8|6705.1|6700.1|6702.7|6697.7|0
1644383100000|2022-02-09 05:05:00|6704.9|6699.9|6707|6702|6707.5|6702.5|6704.8|6699.8|0
1644383400000|2022-02-09 05:10:00|6706.9|6701.9|6703.6|6698.6|6707|6702|6703.3|6698.3|0
1644383700000|2022-02-09 05:15:00|6703.7|6698.7|6705.5|6700.5|6705.5|6700.5|6703.4|6698.4|0
1644384000000|2022-02-09 05:20:00|6705.6|6700.6|6704.1|6699.1|6706|6701|6704.1|6699.1|0
1644384300000|2022-02-09 05:25:00|6704.2|6699.2|6704.1|6699.1|6704.8|6699.8|6702.9|6697.9|0
1644384600000|2022-02-09 05:30:00|6703.8|6698.8|6701.9|6696.9|6703.9|6698.9|6701.1|6696.1|0
1644384900000|2022-02-09 05:35:00|6702|6697|6701.4|6696.4|6702.8|6697.8|6700.9|6695.9|0
1644385200000|2022-02-09 05:40:00|6701.3|6696.3|6704.1|6699.1|6704.2|6699.2|6700.8|6695.8|0
1644385500000|2022-02-09 05:45:00|6704.2|6699.2|6702|6697|6705.2|6700.2|6701.8|6696.8|0
1644385800000|2022-02-09 05:50:00|6702.2|6697.2|6701.1|6696.1|6704.5|6699.5|6700.4|6695.4|0
1644386100000|2022-02-09 05:55:00|6700.8|6695.8|6699.6|6694.6|6702.1|6697.1|6699.5|6694.5|0
1644386400000|2022-02-09 06:00:00|6699.5|6694.5|6701.2|6696.2|6701.9|6696.9|6699.5|6694.5|0
1644386700000|2022-02-09 06:05:00|6701|6696|6701|6696|6702.2|6697.2|6700.3|6695.3|0
1644387000000|2022-02-09 06:10:00|6700.9|6695.9|6698.4|6693.4|6700.9|6695.9|6695.8|6690.8|0
1644387300000|2022-02-09 06:15:00|6698.5|6693.5|6698|6693|6699.6|6694.6|6697.4|6692.4|0
1644387600000|2022-02-09 06:20:00|6698.1|6693.1|6698.4|6693.4|6699.6|6694.6|6697.4|6692.4|0
1644387900000|2022-02-09 06:25:00|6698.5|6693.5|6700.2|6695.2|6700.5|6695.5|6698.4|6693.4|0
1644388200000|2022-02-09 06:30:00|6700.1|6695.1|6702.8|6697.8|6703.3|6698.3|6700.1|6695.1|0
1644388500000|2022-02-09 06:35:00|6702.9|6697.9|6705.4|6700.4|6706.2|6701.2|6702.5|6697.5|0
1644388800000|2022-02-09 06:40:00|6705.3|6700.3|6704.2|6699.2|6705.6|6700.6|6702.8|6697.8|0
1644389100000|2022-02-09 06:45:00|6704.4|6699.4|6699.8|6694.8|6704.4|6699.4|6699.7|6694.7|0
1644389400000|2022-02-09 06:50:00|6700|6695|6701.7|6696.7|6701.7|6696.7|6698.3|6693.3|0
1644389700000|2022-02-09 06:55:00|6701.5|6696.5|6698.4|6693.4|6702.2|6697.2|6698.3|6693.3|0
1644390000000|2022-02-09 07:00:00|6698.3|6693.3|6698.2|6693.2|6704.3|6699.3|6698.2|6693.2|0
1644390300000|2022-02-09 07:05:00|6698.1|6693.1|6698.8|6693.8|6699.4|6694.4|6695.8|6690.8|0
1644390600000|2022-02-09 07:10:00|6698.9|6693.9|6697.2|6692.2|6700.6|6695.6|6695.8|6690.8|0
1644390900000|2022-02-09 07:15:00|6697.3|6692.3|6690.5|6685.5|6697.9|6692.9|6690|6685|0
1644391200000|2022-02-09 07:20:00|6690.4|6685.4|6693.7|6688.7|6694.7|6689.7|6690.4|6685.4|0
1644391500000|2022-02-09 07:25:00|6693.9|6688.9|6689|6684|6696.2|6691.2|6682.8|6677.8|0
1644391800000|2022-02-09 07:30:00|6688.9|6683.9|6691.8|6686.8|6692|6687|6686.7|6681.7|0
1644392100000|2022-02-09 07:35:00|6691.6|6686.6|6686.3|6681.3|6692|6687|6685.1|6680.1|0
1644392400000|2022-02-09 07:40:00|6686.4|6681.4|6688.2|6683.2|6688.5|6683.5|6681|6676|0
1644392700000|2022-02-09 07:45:00|6688.3|6683.3|6688.1|6683.1|6689.8|6684.8|6686|6681|0
1644393000000|2022-02-09 07:50:00|6687.9|6682.9|6690.4|6685.4|6690.4|6685.4|6684.8|6679.8|0
1644393300000|2022-02-09 07:55:00|6690.5|6685.5|6691.5|6686.5|6691.7|6686.7|6688.9|6683.9|0
1644393600000|2022-02-09 08:00:00|6691.8|6686.8|6691.5|6686.5|6695.9|6690.9|6689.9|6684.9|0
1644393900000|2022-02-09 08:05:00|6691.9|6686.9|6690.6|6685.6|6693|6688|6686.8|6681.8|0
1644394200000|2022-02-09 08:10:00|6690.8|6685.8|6696.6|6691.6|6698|6693|6688.7|6683.7|0
1644394500000|2022-02-09 08:15:00|6696.5|6691.5|6698.9|6693.9|6701.5|6696.5|6696.1|6691.1|0
1644394800000|2022-02-09 08:20:00|6699.3|6694.3|6699.5|6694.5|6703.8|6698.8|6698.8|6693.8|0
1644395100000|2022-02-09 08:25:00|6699.4|6694.4|6699|6694|6703.3|6698.3|6694.2|6689.2|0
1644395400000|2022-02-09 08:30:00|6698.8|6693.8|6698.4|6693.4|6699|6694|6691.9|6686.9|0
1644395700000|2022-02-09 08:35:00|6698.3|6693.3|6704.2|6699.2|6704.7|6699.7|6697.7|6692.7|0
1644396000000|2022-02-09 08:40:00|6704.3|6699.3|6711.2|6706.2|6711.6|6706.6|6703.8|6698.8|0
1644396300000|2022-02-09 08:45:00|6711|6706|6724.2|6719.2|6724.9|6719.9|6710.5|6705.5|0
1644396600000|2022-02-09 08:50:00|6724.1|6719.1|6729.6|6724.6|6731.8|6726.8|6722.4|6717.4|0
1644396900000|2022-02-09 08:55:00|6729.7|6724.7|6725.9|6720.9|6730.1|6725.1|6725.7|6720.7|0
1644397200000|2022-02-09 09:00:00|6726|6721|6720.7|6717.7|6733.1|6730.1|6716.4|6713.4|0
1644397500000|2022-02-09 09:05:00|6720.6|6717.6|6723.4|6720.4|6723.6|6720.6|6712.8|6709.8|0
1644397800000|2022-02-09 09:10:00|6723.2|6720.2|6729.6|6726.6|6730.1|6727.1|6723.1|6720.1|0
1644398100000|2022-02-09 09:15:00|6729.9|6726.9|6727.1|6724.1|6730.4|6727.4|6723.1|6720.1|0
1644398400000|2022-02-09 09:20:00|6727.3|6724.3|6723.5|6720.5|6727.6|6724.6|6722.4|6719.4|0
1644398700000|2022-02-09 09:25:00|6723.6|6720.6|6721.9|6718.9|6724.4|6721.4|6721|6718|0
1644399000000|2022-02-09 09:30:00|6721.8|6718.8|6721.8|6718.8|6722.9|6719.9|6720.3|6717.3|0
1644399300000|2022-02-09 09:35:00|6722.2|6719.2|6723.2|6720.2|6724.3|6721.3|6722.2|6719.2|0
1644399600000|2022-02-09 09:40:00|6723.3|6720.3|6726.1|6723.1|6726.6|6723.6|6723.3|6720.3|0
1644399900000|2022-02-09 09:45:00|6726|6723|6724.7|6721.7|6727.6|6724.6|6723.9|6720.9|0
1644400200000|2022-02-09 09:50:00|6724.3|6721.3|6721.8|6718.8|6724.3|6721.3|6721.8|6718.8|0
1644400500000|2022-02-09 09:55:00|6721.9|6718.9|6721.8|6718.8|6722.9|6719.9|6721.1|6718.1|0
1644400800000|2022-02-09 10:00:00|6722|6719|6723.8|6720.8|6723.8|6720.8|6721.1|6718.1|0
1644401100000|2022-02-09 10:05:00|6723.6|6720.6|6727.8|6724.8|6730.6|6727.6|6722.9|6719.9|0
1644401400000|2022-02-09 10:10:00|6727.9|6724.9|6734.4|6731.4|6735.2|6732.2|6727.9|6724.9|0
1644401700000|2022-02-09 10:15:00|6734.8|6731.8|6742.1|6739.1|6743.5|6740.5|6734.2|6731.2|0
1644402000000|2022-02-09 10:20:00|6742.2|6739.2|6738.6|6735.6|6743.1|6740.1|6738.6|6735.6|0
1644402300000|2022-02-09 10:25:00|6737.4|6734.4|6738.5|6735.5|6739.1|6736.1|6735.4|6732.4|0
1644402600000|2022-02-09 10:30:00|6738.4|6735.4|6739.9|6736.9|6741.2|6738.2|6738.1|6735.1|0
1644402900000|2022-02-09 10:35:00|6739.8|6736.8|6739.9|6736.9|6741.4|6738.4|6738.5|6735.5|0
1644403200000|2022-02-09 10:40:00|6739.8|6736.8|6739.2|6736.2|6740.9|6737.9|6738.4|6735.4|0
1644403500000|2022-02-09 10:45:00|6738.8|6735.8|6738.5|6735.5|6738.8|6735.8|6737.2|6734.2|0
1644403800000|2022-02-09 10:50:00|6738|6735|6744.6|6741.6|6745|6742|6737.9|6734.9|0
1644404100000|2022-02-09 10:55:00|6744.7|6741.7|6743.2|6740.2|6745.5|6742.5|6742.6|6739.6|0
1644404400000|2022-02-09 11:00:00|6743.4|6740.4|6738.8|6735.8|6743.4|6740.4|6738.8|6735.8|0
1644404700000|2022-02-09 11:05:00|6738.7|6735.7|6734.8|6731.8|6738.7|6735.7|6733.7|6730.7|0
1644405000000|2022-02-09 11:10:00|6734.6|6731.6|6735.6|6732.6|6738.1|6735.1|6734.6|6731.6|0
1644405300000|2022-02-09 11:15:00|6735.2|6732.2|6739.6|6736.6|6740.4|6737.4|6734.8|6731.8|0
1644405600000|2022-02-09 11:20:00|6739.7|6736.7|6737.6|6734.6|6739.9|6736.9|6736.4|6733.4|0
1644405900000|2022-02-09 11:25:00|6737.4|6734.4|6740.5|6737.5|6740.9|6737.9|6737.4|6734.4|0
1644406200000|2022-02-09 11:30:00|6740.4|6737.4|6740.8|6737.8|6741.1|6738.1|6739.4|6736.4|0
1644406500000|2022-02-09 11:35:00|6740.2|6737.2|6741.3|6738.3|6741.6|6738.6|6740|6737|0
1644406800000|2022-02-09 11:40:00|6741.2|6738.2|6746.8|6743.8|6746.9|6743.9|6740.7|6737.7|0
1644407100000|2022-02-09 11:45:00|6746.9|6743.9|6747|6744|6747.4|6744.4|6744.9|6741.9|0
1644407400000|2022-02-09 11:50:00|6747.1|6744.1|6752.7|6749.7|6752.7|6749.7|6746|6743|0
1644407700000|2022-02-09 11:55:00|6753.5|6750.5|6756.8|6753.8|6757.8|6754.8|6751.2|6748.2|0
1644408000000|2022-02-09 12:00:00|6753.5|6750.5|6758.8|6755.8|6760.2|6757.2|6747.1|6744.1|0
1644408300000|2022-02-09 12:05:00|6758.9|6755.9|6762|6759|6762.3|6759.3|6755.4|6752.4|0
1644408600000|2022-02-09 12:10:00|6762.1|6759.1|6763.8|6760.8|6766.5|6763.5|6762.1|6759.1|0
1644408900000|2022-02-09 12:15:00|6763.5|6760.5|6762|6759|6763.9|6760.9|6759.5|6756.5|0
1644409200000|2022-02-09 12:20:00|6761.6|6758.6|6756.1|6753.1|6762|6759|6755|6752|0
1644409500000|2022-02-09 12:25:00|6755.9|6752.9|6757.5|6754.5|6759.5|6756.5|6754.8|6751.8|0
1644409800000|2022-02-09 12:30:00|6757.6|6754.6|6761.6|6758.6|6761.9|6758.9|6757|6754|0
1644410100000|2022-02-09 12:35:00|6761.7|6758.7|6757.4|6754.4|6761.7|6758.7|6756.3|6753.3|0
1644410400000|2022-02-09 12:40:00|6757.6|6754.6|6762.9|6759.9|6762.9|6759.9|6757.5|6754.5|0
1644410700000|2022-02-09 12:45:00|6762.8|6759.8|6762.7|6759.7|6764.2|6761.2|6762.2|6759.2|0
1644411000000|2022-02-09 12:50:00|6762.6|6759.6|6764.9|6761.9|6765.9|6762.9|6762.3|6759.3|0
1644411300000|2022-02-09 12:55:00|6764.8|6761.8|6764.9|6761.9|6768.4|6765.4|6764.4|6761.4|0
1644411600000|2022-02-09 13:00:00|6765.2|6762.2|6763.3|6760.3|6765.8|6762.8|6761.9|6758.9|0
1644411900000|2022-02-09 13:05:00|6763.4|6760.4|6765.2|6762.2|6765.3|6762.3|6762.6|6759.6|0
1644412200000|2022-02-09 13:10:00|6765.1|6762.1|6771.3|6768.3|6772.6|6769.6|6765.1|6762.1|0
1644412500000|2022-02-09 13:15:00|6771.2|6768.2|6772.7|6769.7|6773.8|6770.8|6770|6767|0
1644412800000|2022-02-09 13:20:00|6772.8|6769.8|6770.7|6767.7|6773.1|6770.1|6769.2|6766.2|0
1644413100000|2022-02-09 13:25:00|6772.3|6769.3|6776.1|6773.1|6776.3|6773.3|6771.4|6768.4|0
1644413400000|2022-02-09 13:30:00|6776|6773|6770.7|6767.7|6776|6773|6769.2|6766.2|0
1644413700000|2022-02-09 13:35:00|6770.6|6767.6|6768.9|6765.9|6771|6768|6768.2|6765.2|0
1644414000000|2022-02-09 13:40:00|6768.8|6765.8|6767.3|6764.3|6770.7|6767.7|6767.1|6764.1|0
1644414300000|2022-02-09 13:45:00|6767.4|6764.4|6766.9|6763.9|6768|6765|6766.1|6763.1|0
1644414600000|2022-02-09 13:50:00|6766.8|6763.8|6768.5|6765.5|6769.2|6766.2|6766.8|6763.8|0
1644414900000|2022-02-09 13:55:00|6768.7|6765.7|6764.8|6761.8|6770.2|6767.2|6764.5|6761.5|0
1644415200000|2022-02-09 14:00:00|6764.9|6761.9|6757.6|6754.6|6765.4|6762.4|6757.3|6754.3|0
1644415500000|2022-02-09 14:05:00|6757.4|6754.4|6764.3|6761.3|6764.3|6761.3|6757.1|6754.1|0
1644415800000|2022-02-09 14:10:00|6764.4|6761.4|6763.2|6760.2|6765.1|6762.1|6763|6760|0
1644416100000|2022-02-09 14:15:00|6763.4|6760.4|6763.6|6760.6|6763.6|6760.6|6761.3|6758.3|0
1644416400000|2022-02-09 14:20:00|6763.5|6760.5|6765.1|6762.1|6766.7|6763.7|6761.4|6758.4|0
1644416700000|2022-02-09 14:25:00|6760.7|6757.7|6752|6749|6762.6|6759.6|6745.5|6742.5|0
1644417000000|2022-02-09 14:30:00|6749.8|6746.8|6737.6|6735.8|6756.2|6754.4|6708.2|6706.4|0
1644417300000|2022-02-09 14:35:00|6737.4|6735.6|6768.9|6767.1|6780.3|6778.5|6720.4|6718.6|0
1644417600000|2022-02-09 14:40:00|6769.2|6767.4|6757.6|6755.8|6771.1|6769.3|6751.1|6749.3|0
1644417900000|2022-02-09 14:45:00|6758|6756.2|6749.7|6747.9|6765|6763.2|6737.9|6736.1|0
1644418200000|2022-02-09 14:50:00|6749.3|6747.5|6748.2|6746.4|6754.7|6752.9|6732.5|6730.7|0
1644418500000|2022-02-09 14:55:00|6748.7|6746.9|6747.8|6746|6754.1|6752.3|6732|6730.2|0
1644418800000|2022-02-09 15:00:00|6746.2|6744.4|6777.4|6775.6|6780.1|6778.3|6745.3|6743.5|0
1644419100000|2022-02-09 15:05:00|6775.5|6773.7|6778.6|6776.8|6789.2|6787.4|6765.8|6764|0
1644419400000|2022-02-09 15:10:00|6779.6|6777.8|6753.6|6751.8|6782.5|6780.7|6749.5|6747.7|0
1644419700000|2022-02-09 15:15:00|6755.2|6753.4|6740.6|6738.8|6758.3|6756.5|6739.3|6737.5|0
1644420000000|2022-02-09 15:20:00|6741.1|6739.3|6762.9|6761.1|6767.9|6766.1|6737.8|6736|0
1644420300000|2022-02-09 15:25:00|6769.5|6767.7|6767.2|6765.4|6773.7|6771.9|6759.6|6757.8|0
1644420600000|2022-02-09 15:30:00|6767.6|6765.8|6778.4|6776.6|6781.6|6779.8|6764.6|6762.8|0
1644420900000|2022-02-09 15:35:00|6777.9|6776.1|6772.9|6771.1|6784.4|6782.6|6772.1|6770.3|0
1644421200000|2022-02-09 15:40:00|6773|6771.2|6766|6764.2|6776.3|6774.5|6764.8|6763|0
1644421500000|2022-02-09 15:45:00|6766.2|6764.4|6766.8|6765|6768|6766.2|6758.6|6756.8|0
1644421800000|2022-02-09 15:50:00|6766.7|6764.9|6763.4|6761.6|6776.1|6774.3|6760.3|6758.5|0
1644422100000|2022-02-09 15:55:00|6763.3|6761.5|6782.5|6780.7|6782.8|6781|6763.2|6761.4|0
1644422400000|2022-02-09 16:00:00|6782.6|6780.8|6794.1|6792.3|6794.1|6792.3|6782|6780.2|0
1644422700000|2022-02-09 16:05:00|6794.2|6792.4|6777.6|6775.8|6794.2|6792.4|6775.1|6773.3|0
1644423000000|2022-02-09 16:10:00|6777.2|6775.4|6773.1|6771.3|6788.1|6786.3|6769.6|6767.8|0
1644423300000|2022-02-09 16:15:00|6772.9|6771.1|6778.7|6776.9|6782.8|6781|6771.1|6769.3|0
1644423600000|2022-02-09 16:20:00|6778.5|6776.7|6784.4|6782.6|6786.7|6784.9|6775.8|6774|0
1644423900000|2022-02-09 16:25:00|6785|6783.2|6784.2|6782.4|6790.1|6788.3|6782.4|6780.6|0
1644424200000|2022-02-09 16:30:00|6784.5|6782.7|6785.4|6783.6|6785.5|6783.7|6772.6|6770.8|0
1644424500000|2022-02-09 16:35:00|6784.4|6782.6|6794.3|6792.5|6795.3|6793.5|6784.4|6782.6|0
1644424800000|2022-02-09 16:40:00|6794.2|6792.4|6782|6780.2|6797.6|6795.8|6779.4|6777.6|0
1644425100000|2022-02-09 16:45:00|6781.7|6779.9|6787.3|6785.5|6790.7|6788.9|6781.3|6779.5|0
1644425400000|2022-02-09 16:50:00|6787.2|6785.4|6771.5|6769.7|6790.7|6788.9|6771.4|6769.6|0
1644425700000|2022-02-09 16:55:00|6771.6|6769.8|6768.6|6766.8|6774.4|6772.6|6767.3|6765.5|0
1644426000000|2022-02-09 17:00:00|6768.2|6766.4|6769.3|6767.5|6773.7|6771.9|6760|6758.2|0
1644426300000|2022-02-09 17:05:00|6770.2|6768.4|6755.9|6754.1|6770.2|6768.4|6750.4|6748.6|0
1644426600000|2022-02-09 17:10:00|6756|6754.2|6763.7|6761.9|6765.4|6763.6|6753.4|6751.6|0
1644426900000|2022-02-09 17:15:00|6764.1|6762.3|6770.5|6768.7|6770.8|6769|6762.2|6760.4|0
1644427200000|2022-02-09 17:20:00|6770.4|6768.6|6771.1|6769.3|6775.2|6773.4|6767|6765.2|0
1644427500000|2022-02-09 17:25:00|6771.6|6769.8|6780|6778.2|6780.5|6778.7|6771.4|6769.6|0
1644427800000|2022-02-09 17:30:00|6777.2|6775.4|6776.7|6774.9|6783.2|6781.4|6769.7|6767.9|0
1644428100000|2022-02-09 17:35:00|6776.9|6775.1|6792.8|6791|6793.4|6791.6|6775.5|6773.7|0
1644428400000|2022-02-09 17:40:00|6793.6|6791.8|6798|6796.2|6801.8|6800|6790.1|6788.3|0
1644428700000|2022-02-09 17:45:00|6798.6|6796.8|6797.9|6796.1|6799.7|6797.9|6793|6791.2|0
1644429000000|2022-02-09 17:50:00|6797.8|6796|6798.6|6796.8|6798.7|6796.9|6792.7|6790.9|0
1644429300000|2022-02-09 17:55:00|6799.9|6798.1|6803.6|6801.8|6805.5|6803.7|6796.4|6794.6|0
1644429600000|2022-02-09 18:00:00|6803.5|6801.7|6798.3|6796.5|6804.9|6803.1|6796.2|6794.4|0
1644429900000|2022-02-09 18:05:00|6798.4|6796.6|6800.9|6799.1|6803.9|6802.1|6796.3|6794.5|0
1644430200000|2022-02-09 18:10:00|6801|6799.2|6792|6790.2|6804.6|6802.8|6791.6|6789.8|0
1644430500000|2022-02-09 18:15:00|6792.3|6790.5|6796.6|6794.8|6800.2|6798.4|6791.5|6789.7|0
1644430800000|2022-02-09 18:20:00|6796.5|6794.7|6799.3|6797.5|6804.3|6802.5|6795.3|6793.5|0
1644431100000|2022-02-09 18:25:00|6800.1|6798.3|6796.5|6794.7|6804.2|6802.4|6794.6|6792.8|0
1644431400000|2022-02-09 18:30:00|6797|6795.2|6800.6|6798.8|6802.1|6800.3|6795.4|6793.6|0
1644431700000|2022-02-09 18:35:00|6800.7|6798.9|6787.5|6785.7|6800.7|6798.9|6786.5|6784.7|0
1644432000000|2022-02-09 18:40:00|6787.3|6785.5|6795.6|6793.8|6796.3|6794.5|6786.4|6784.6|0
1644432300000|2022-02-09 18:45:00|6795.5|6793.7|6792.3|6790.5|6798.1|6796.3|6790.4|6788.6|0
1644432600000|2022-02-09 18:50:00|6792.5|6790.7|6796.9|6795.1|6797.5|6795.7|6789.6|6787.8|0
1644432900000|2022-02-09 18:55:00|6796.7|6794.9|6802.2|6800.4|6802.3|6800.5|6792.9|6791.1|0
1644433200000|2022-02-09 19:00:00|6802.4|6800.6|6807.5|6805.7|6811.2|6809.4|6802.3|6800.5|0
1644433500000|2022-02-09 19:05:00|6808|6806.2|6814.6|6812.8|6814.6|6812.8|6806.5|6804.7|0
1644433800000|2022-02-09 19:10:00|6814.7|6812.9|6812.9|6811.1|6815.2|6813.4|6810.5|6808.7|0
1644434100000|2022-02-09 19:15:00|6812.7|6810.9|6809.1|6807.3|6813.4|6811.6|6808.8|6807|0
1644434400000|2022-02-09 19:20:00|6809|6807.2|6811|6809.2|6812.3|6810.5|6808.5|6806.7|0
1644434700000|2022-02-09 19:25:00|6811.8|6810|6814.1|6812.3|6816.1|6814.3|6810.7|6808.9|0
1644435000000|2022-02-09 19:30:00|6814.2|6812.4|6806|6804.2|6814.4|6812.6|6805.7|6803.9|0
1644435300000|2022-02-09 19:35:00|6806.2|6804.4|6813|6811.2|6813.4|6811.6|6805.7|6803.9|0
1644435600000|2022-02-09 19:40:00|6812.3|6810.5|6817.9|6816.1|6818.8|6817|6810.8|6809|0
1644435900000|2022-02-09 19:45:00|6818|6816.2|6813.8|6812|6820.5|6818.7|6812.6|6810.8|0
1644436200000|2022-02-09 19:50:00|6813.6|6811.8|6815.7|6813.9|6818.3|6816.5|6812.5|6810.7|0
1644436500000|2022-02-09 19:55:00|6815.8|6814|6804.3|6802.5|6815.8|6814|6803.6|6801.8|0
1644436800000|2022-02-09 20:00:00|6804.2|6802.4|6806.4|6804.6|6807.3|6805.5|6798.1|6796.3|0
1644437100000|2022-02-09 20:05:00|6806.1|6804.3|6794.2|6792.4|6806.1|6804.3|6794.2|6792.4|0
1644437400000|2022-02-09 20:10:00|6796.4|6794.6|6789.2|6787.4|6804|6802.2|6789.2|6787.4|0
1644437700000|2022-02-09 20:15:00|6789.1|6787.3|6793.8|6792|6794.1|6792.3|6782|6780.2|0
1644438000000|2022-02-09 20:20:00|6794.2|6792.4|6802.4|6800.6|6803.9|6802.1|6791.5|6789.7|0
1644438300000|2022-02-09 20:25:00|6802.5|6800.7|6813.8|6812|6814.1|6812.3|6792|6790.2|0
1644438600000|2022-02-09 20:30:00|6813.5|6811.7|6826.2|6824.4|6826.8|6825|6811.7|6809.9|0
1644438900000|2022-02-09 20:35:00|6826.3|6824.5|6822.7|6820.9|6828.4|6826.6|6821.7|6819.9|0
1644439200000|2022-02-09 20:40:00|6822.6|6820.8|6816|6814.2|6822.6|6820.8|6805|6803.2|0
1644439500000|2022-02-09 20:45:00|6816.4|6814.6|6825.3|6823.5|6827|6825.2|6813.9|6812.1|0
1644439800000|2022-02-09 20:50:00|6825.2|6823.4|6829.5|6827.7|6834|6832.2|6821.2|6819.4|0
1644440100000|2022-02-09 20:55:00|6828.3|6826.5|6833.8|6832|6833.8|6832|6822.5|6820.7|0
1644440400000|2022-02-09 21:00:00|6834.4|6831.4|6833|6830|6835.6|6832.6|6823.9|6820.9|0
1644440700000|2022-02-09 21:05:00|6831.9|6828.9|6840.6|6837.6|6841.9|6838.9|6831.5|6828.5|0
1644441000000|2022-02-09 21:10:00|6840.5|6837.5|6842.4|6839.4|6842.9|6839.9|6839.7|6836.7|0
1644441300000|2022-02-09 21:15:00|6842.5|6839.5|6845.1|6842.1|6845.2|6842.2|6841.9|6838.9|0
1644441600000|2022-02-09 21:20:00|6846|6843|6853|6850|6853.1|6850.1|6845.9|6842.9|0
1644441900000|2022-02-09 21:25:00|6853.1|6850.1|6853|6850|6853.5|6850.5|6851.3|6848.3|0
1644442200000|2022-02-09 21:30:00|6853.1|6850.1|6850.8|6847.8|6853.1|6850.1|6850|6847|0
1644442500000|2022-02-09 21:35:00|6850.7|6847.7|6850.5|6847.5|6851|6848|6849.5|6846.5|0
1644442800000|2022-02-09 21:40:00|6850.6|6847.6|6848.5|6845.5|6850.8|6847.8|6848.5|6845.5|0
1644443100000|2022-02-09 21:45:00|6848.4|6845.4|6846.7|6843.7|6848.7|6845.7|6846.7|6843.7|0
1644443400000|2022-02-09 21:50:00|6847|6844|6847.9|6844.9|6848.2|6845.2|6846.5|6843.5|0
1644443700000|2022-02-09 21:55:00|6848|6845|6846.7|6843.7|6848.6|6845.6|6846.5|6843.5|0
1644444000000|2022-02-09 22:00:00|6846.8|6843.8|6847.4|6844.4|6847.6|6844.6|6846.2|6843.2|0
1644444300000|2022-02-09 22:05:00|6847.5|6844.5|6846.9|6843.9|6847.5|6844.5|6846.4|6843.4|0
1644444600000|2022-02-09 22:10:00|6846.7|6843.7|6846.5|6843.5|6847|6844|6845.8|6842.8|0
1644444900000|2022-02-09 22:15:00|6846.6|6843.6|6846.5|6843.5|6847|6844|6846.2|6843.2|0
1644445200000|2022-02-09 22:20:00|6846.4|6843.4|6846.5|6843.5|6846.7|6843.7|6846|6843|0
1644445500000|2022-02-09 22:25:00|6846.8|6843.8|6847.2|6844.2|6847.6|6844.6|6846.8|6843.8|0
1644445800000|2022-02-09 22:30:00|6847.3|6844.3|6847.4|6844.4|6847.4|6844.4|6846.8|6843.8|0
1644446100000|2022-02-09 22:35:00|6847.6|6844.6|6848.1|6845.1|6848.7|6845.7|6847.2|6844.2|0
1644446400000|2022-02-09 22:40:00|6847.9|6844.9|6847.9|6844.9|6848.4|6845.4|6847.4|6844.4|0
1644446700000|2022-02-09 22:45:00|6847.5|6844.5|6847|6844|6847.7|6844.7|6846.6|6843.6|0
1644447000000|2022-02-09 22:50:00|6846.7|6843.7|6846.7|6843.7|6847.6|6844.6|6846.6|6843.6|0
1644447300000|2022-02-09 22:55:00|6846.6|6843.6|6847|6844|6847|6844|6846.2|6843.2|0
1644447600000|2022-02-09 23:00:00|6846.8|6843.8|6846.4|6843.4|6847|6844|6845.2|6842.2|0
1644447900000|2022-02-09 23:05:00|6846.3|6843.3|6844.5|6841.5|6846.4|6843.4|6843.9|6840.9|0
1644448200000|2022-02-09 23:10:00|6844.4|6841.4|6844|6841|6844.5|6841.5|6843.6|6840.6|0
1644448500000|2022-02-09 23:15:00|6843.9|6840.9|6844.4|6841.4|6844.7|6841.7|6843.8|6840.8|0
1644448800000|2022-02-09 23:20:00|6844.3|6841.3|6843.5|6840.5|6844.3|6841.3|6843.4|6840.4|0
1644449100000|2022-02-09 23:25:00|6843.2|6840.2|6842.4|6839.4|6843.8|6840.8|6842.3|6839.3|0
1644449400000|2022-02-09 23:30:00|6842.6|6839.6|6841|6838|6842.6|6839.6|6840.5|6837.5|0
1644449700000|2022-02-09 23:35:00|6840.9|6837.9|6840.8|6837.8|6841.3|6838.3|6840|6837|0
1644450000000|2022-02-09 23:40:00|6840.9|6837.9|6839.3|6836.3|6841.1|6838.1|6839|6836|0
1644450300000|2022-02-09 23:45:00|6839.5|6836.5|6839.1|6836.1|6839.5|6836.5|6838.8|6835.8|0
1644450600000|2022-02-09 23:50:00|6839|6836|6836.3|6833.3|6839|6836|6836.2|6833.2|0
1644450900000|2022-02-09 23:55:00|6836.1|6833.1|6837.8|6834.8|6837.9|6834.9|6835.7|6832.7|0
1644451200000|2022-02-10 00:00:00|6838.3|6835.3|6838.9|6835.9|6839|6836|6837.6|6834.6|0
1644451500000|2022-02-10 00:05:00|6839|6836|6836.5|6833.5|6839.7|6836.7|6836.5|6833.5|0
1644451800000|2022-02-10 00:10:00|6836.6|6833.6|6832.4|6829.4|6836.7|6833.7|6832.4|6829.4|0
1644452100000|2022-02-10 00:15:00|6832.5|6829.5|6831.1|6828.1|6832.6|6829.6|6831.1|6828.1|0
1644452400000|2022-02-10 00:20:00|6831.3|6828.3|6831.7|6828.7|6831.9|6828.9|6830.8|6827.8|0
1644452700000|2022-02-10 00:25:00|6831.8|6828.8|6831.9|6828.9|6832.1|6829.1|6831.2|6828.2|0
1644453000000|2022-02-10 00:30:00|6831.6|6828.6|6831.1|6828.1|6832.1|6829.1|6831.1|6828.1|0
1644453300000|2022-02-10 00:35:00|6831.2|6828.2|6830.9|6827.9|6831.5|6828.5|6830|6827|0
1644453600000|2022-02-10 00:40:00|6831|6828|6830.5|6827.5|6831|6828|6829.8|6826.8|0
1644453900000|2022-02-10 00:45:00|6830.6|6827.6|6829.2|6826.2|6832.3|6829.3|6829.1|6826.1|0
1644454200000|2022-02-10 00:50:00|6829.1|6826.1|6826.3|6823.3|6829.8|6826.8|6826.3|6823.3|0
1644454500000|2022-02-10 00:55:00|6826.4|6823.4|6829.9|6824.9|6830.3|6827.3|6826|6823|0
1644454800000|2022-02-10 01:00:00|6830.2|6825.2|6829.4|6824.4|6830.6|6825.6|6827.7|6822.7|0
1644455100000|2022-02-10 01:05:00|6829.5|6824.5|6829.4|6824.4|6830.2|6825.2|6827.8|6822.8|0
1644455400000|2022-02-10 01:10:00|6829.3|6824.3|6829.2|6824.2|6829.4|6824.4|6826.7|6821.7|0
1644455700000|2022-02-10 01:15:00|6829.1|6824.1|6826.9|6821.9|6830.2|6825.2|6825.7|6820.7|0
1644456000000|2022-02-10 01:20:00|6827|6822|6827.3|6822.3|6828.7|6823.7|6826|6821|0
1644456300000|2022-02-10 01:25:00|6827.4|6822.4|6826.2|6821.2|6828.1|6823.1|6825.9|6820.9|0
1644456600000|2022-02-10 01:30:00|6826.1|6821.1|6822.1|6817.1|6826.3|6821.3|6818.8|6813.8|0
1644456900000|2022-02-10 01:35:00|6822.2|6817.2|6821.5|6816.5|6823.1|6818.1|6818.9|6813.9|0
1644457200000|2022-02-10 01:40:00|6821.6|6816.6|6808.4|6803.4|6823.7|6818.7|6807.4|6802.4|0
1644457500000|2022-02-10 01:45:00|6808.3|6803.3|6810.8|6805.8|6811.1|6806.1|6807.2|6802.2|0
1644457800000|2022-02-10 01:50:00|6811|6806|6808.6|6803.6|6811.7|6806.7|6808.3|6803.3|0
1644458100000|2022-02-10 01:55:00|6808.3|6803.3|6810.1|6805.1|6810.3|6805.3|6806.9|6801.9|0
1644458400000|2022-02-10 02:00:00|6810.2|6805.2|6806.6|6801.6|6810.5|6805.5|6805.7|6800.7|0
1644458700000|2022-02-10 02:05:00|6806.7|6801.7|6805.6|6800.6|6808|6803|6805.6|6800.6|0
1644459000000|2022-02-10 02:10:00|6805.7|6800.7|6806.8|6801.8|6807.9|6802.9|6805.7|6800.7|0
1644459300000|2022-02-10 02:15:00|6806.9|6801.9|6806.5|6801.5|6808.5|6803.5|6805.9|6800.9|0
1644459600000|2022-02-10 02:20:00|6806.7|6801.7|6803.7|6798.7|6806.7|6801.7|6802.1|6797.1|0
1644459900000|2022-02-10 02:25:00|6803.6|6798.6|6802.7|6797.7|6803.8|6798.8|6800|6795|0
1644460200000|2022-02-10 02:30:00|6802.8|6797.8|6802.1|6797.1|6803.2|6798.2|6801.9|6796.9|0
1644460500000|2022-02-10 02:35:00|6802.2|6797.2|6808.1|6803.1|6808.7|6803.7|6801.9|6796.9|0
1644460800000|2022-02-10 02:40:00|6808|6803|6806.3|6801.3|6808.7|6803.7|6805.4|6800.4|0
1644461100000|2022-02-10 02:45:00|6806.1|6801.1|6806.1|6801.1|6807.2|6802.2|6805.6|6800.6|0
1644461400000|2022-02-10 02:50:00|6806|6801|6804.7|6799.7|6806.4|6801.4|6804.2|6799.2|0
1644461700000|2022-02-10 02:55:00|6804.5|6799.5|6803.2|6798.2|6804.9|6799.9|6803|6798|0
1644462000000|2022-02-10 03:00:00|6803.3|6798.3|6801.2|6796.2|6803.3|6798.3|6799.7|6794.7|0
1644462300000|2022-02-10 03:05:00|6801.3|6796.3|6798.5|6793.5|6802.5|6797.5|6798.4|6793.4|0
1644462600000|2022-02-10 03:10:00|6798.4|6793.4|6797.7|6792.7|6798.7|6793.7|6794.9|6789.9|0
1644462900000|2022-02-10 03:15:00|6797.8|6792.8|6798.9|6793.9|6799.7|6794.7|6796.9|6791.9|0
1644463200000|2022-02-10 03:20:00|6799|6794|6801.2|6796.2|6801.5|6796.5|6798.9|6793.9|0
1644463500000|2022-02-10 03:25:00|6801.1|6796.1|6800.4|6795.4|6801.7|6796.7|6800|6795|0
1644463800000|2022-02-10 03:30:00|6800.5|6795.5|6803.9|6798.9|6804.1|6799.1|6799|6794|0
1644464100000|2022-02-10 03:35:00|6804|6799|6805.6|6800.6|6806.2|6801.2|6803.1|6798.1|0
1644464400000|2022-02-10 03:40:00|6805.5|6800.5|6803.9|6798.9|6806.2|6801.2|6803.9|6798.9|0
1644464700000|2022-02-10 03:45:00|6804|6799|6805.1|6800.1|6806.2|6801.2|6804|6799|0
1644465000000|2022-02-10 03:50:00|6805|6800|6804.6|6799.6|6805.1|6800.1|6802.9|6797.9|0
1644465300000|2022-02-10 03:55:00|6804.7|6799.7|6803.4|6798.4|6806.2|6801.2|6803.2|6798.2|0
1644465600000|2022-02-10 04:00:00|6803.5|6798.5|6803.8|6798.8|6805.4|6800.4|6802.5|6797.5|0
1644465900000|2022-02-10 04:05:00|6804|6799|6798|6793|6804.4|6799.4|6797.3|6792.3|0
1644466200000|2022-02-10 04:10:00|6798.2|6793.2|6799.9|6794.9|6800.7|6795.7|6798|6793|0
1644466500000|2022-02-10 04:15:00|6800|6795|6801.8|6796.8|6802.1|6797.1|6799.1|6794.1|0
1644466800000|2022-02-10 04:20:00|6801.9|6796.9|6801.8|6796.8|6803.2|6798.2|6800.7|6795.7|0
1644467100000|2022-02-10 04:25:00|6801.9|6796.9|6802.5|6797.5|6802.8|6797.8|6801.3|6796.3|0
1644467400000|2022-02-10 04:30:00|6802.6|6797.6|6801.7|6796.7|6802.8|6797.8|6800.6|6795.6|0
1644467700000|2022-02-10 04:35:00|6801.4|6796.4|6801.2|6796.2|6802|6797|6800.3|6795.3|0
1644468000000|2022-02-10 04:40:00|6801.3|6796.3|6800.6|6795.6|6801.6|6796.6|6799.3|6794.3|0
1644468300000|2022-02-10 04:45:00|6800.5|6795.5|6798.7|6793.7|6800.6|6795.6|6798.4|6793.4|0
1644468600000|2022-02-10 04:50:00|6798.6|6793.6|6800.3|6795.3|6800.4|6795.4|6798.5|6793.5|0
1644468900000|2022-02-10 04:55:00|6800.4|6795.4|6800.1|6795.1|6801.9|6796.9|6800|6795|0
1644469200000|2022-02-10 05:00:00|6800.2|6795.2|6801|6796|6801.9|6796.9|6799.4|6794.4|0
1644469500000|2022-02-10 05:05:00|6801.1|6796.1|6799.7|6794.7|6801.3|6796.3|6799.5|6794.5|0
1644469800000|2022-02-10 05:10:00|6799.6|6794.6|6799.7|6794.7|6800.4|6795.4|6799.2|6794.2|0
1644470100000|2022-02-10 05:15:00|6799.6|6794.6|6800|6795|6800.2|6795.2|6798.5|6793.5|0
1644470400000|2022-02-10 05:20:00|6800.1|6795.1|6800.8|6795.8|6801|6796|6799.5|6794.5|0
1644470700000|2022-02-10 05:25:00|6800.7|6795.7|6799.1|6794.1|6801|6796|6798.9|6793.9|0
1644471000000|2022-02-10 05:30:00|6799.2|6794.2|6797.4|6792.4|6800.4|6795.4|6797|6792|0
1644471300000|2022-02-10 05:35:00|6797.5|6792.5|6795.4|6790.4|6797.7|6792.7|6795.2|6790.2|0
1644471600000|2022-02-10 05:40:00|6795.3|6790.3|6796.4|6791.4|6797|6792|6792.7|6787.7|0
1644471900000|2022-02-10 05:45:00|6796.3|6791.3|6797.4|6792.4|6797.5|6792.5|6795.8|6790.8|0
1644472200000|2022-02-10 05:50:00|6797.5|6792.5|6795.5|6790.5|6797.6|6792.6|6795.2|6790.2|0
1644472500000|2022-02-10 05:55:00|6795.6|6790.6|6806.9|6801.9|6806.9|6801.9|6795.6|6790.6|0
1644472800000|2022-02-10 06:00:00|6807|6802|6808.7|6803.7|6810.3|6805.3|6805.8|6800.8|0
1644473100000|2022-02-10 06:05:00|6808.6|6803.6|6804.3|6799.3|6808.9|6803.9|6804.1|6799.1|0
1644473400000|2022-02-10 06:10:00|6804.1|6799.1|6809|6804|6809.1|6804.1|6804.1|6799.1|0
1644473700000|2022-02-10 06:15:00|6809.1|6804.1|6807.9|6802.9|6809.2|6804.2|6807.4|6802.4|0
1644474000000|2022-02-10 06:20:00|6808.1|6803.1|6811.9|6806.9|6812|6807|6807.8|6802.8|0
1644474300000|2022-02-10 06:25:00|6812|6807|6809.8|6804.8|6812.8|6807.8|6809.4|6804.4|0
1644474600000|2022-02-10 06:30:00|6809.9|6804.9|6810.6|6805.6|6811.7|6806.7|6809.6|6804.6|0
1644474900000|2022-02-10 06:35:00|6810.4|6805.4|6815.8|6810.8|6815.8|6810.8|6810.4|6805.4|0
1644475200000|2022-02-10 06:40:00|6815.7|6810.7|6815.5|6810.5|6817.1|6812.1|6814.1|6809.1|0
1644475500000|2022-02-10 06:45:00|6815.6|6810.6|6812.9|6807.9|6815.6|6810.6|6812.1|6807.1|0
1644475800000|2022-02-10 06:50:00|6812.8|6807.8|6809.7|6804.7|6814.2|6809.2|6809.2|6804.2|0
1644476100000|2022-02-10 06:55:00|6809.8|6804.8|6812.9|6807.9|6813.1|6808.1|6808.8|6803.8|0
1644476400000|2022-02-10 07:00:00|6812.8|6807.8|6809.9|6804.9|6812.8|6807.8|6808.2|6803.2|0
1644476700000|2022-02-10 07:05:00|6809.8|6804.8|6809.8|6804.8|6809.9|6804.9|6807.6|6802.6|0
1644477000000|2022-02-10 07:10:00|6809.9|6804.9|6811|6806|6811.8|6806.8|6809.3|6804.3|0
1644477300000|2022-02-10 07:15:00|6811.2|6806.2|6809.2|6804.2|6812.2|6807.2|6808.5|6803.5|0
1644477600000|2022-02-10 07:20:00|6809.3|6804.3|6810.1|6805.1|6810.4|6805.4|6808.7|6803.7|0
1644477900000|2022-02-10 07:25:00|6810.2|6805.2|6811.8|6806.8|6812|6807|6810|6805|0
1644478200000|2022-02-10 07:30:00|6811.7|6806.7|6812.4|6807.4|6813.9|6808.9|6810.5|6805.5|0
1644478500000|2022-02-10 07:35:00|6812|6807|6811.7|6806.7|6813.1|6808.1|6810|6805|0
1644478800000|2022-02-10 07:40:00|6811.8|6806.8|6811.1|6806.1|6811.9|6806.9|6809.4|6804.4|0
1644479100000|2022-02-10 07:45:00|6811.6|6806.6|6812.7|6807.7|6813.7|6808.7|6810.7|6805.7|0
1644479400000|2022-02-10 07:50:00|6812.8|6807.8|6815|6810|6816.7|6811.7|6812.5|6807.5|0
1644479700000|2022-02-10 07:55:00|6815.1|6810.1|6818.6|6813.6|6819.9|6814.9|6814.5|6809.5|0
1644480000000|2022-02-10 08:00:00|6818.9|6813.9|6817.6|6812.6|6822.8|6817.8|6815.1|6810.1|0
1644480300000|2022-02-10 08:05:00|6817.7|6812.7|6814.7|6809.7|6818.4|6813.4|6813.8|6808.8|0
1644480600000|2022-02-10 08:10:00|6814.6|6809.6|6824.8|6819.8|6825.1|6820.1|6814.3|6809.3|0
1644480900000|2022-02-10 08:15:00|6824.7|6819.7|6810.1|6805.1|6824.8|6819.8|6809.7|6804.7|0
1644481200000|2022-02-10 08:20:00|6809.9|6804.9|6810.1|6805.1|6812.2|6807.2|6803.7|6798.7|0
1644481500000|2022-02-10 08:25:00|6809.7|6804.7|6804.5|6799.5|6811|6806|6803.4|6798.4|0
1644481800000|2022-02-10 08:30:00|6804.3|6799.3|6803.3|6798.3|6807.5|6802.5|6802.7|6797.7|0
1644482100000|2022-02-10 08:35:00|6803.2|6798.2|6806.5|6801.5|6806.9|6801.9|6801.6|6796.6|0
1644482400000|2022-02-10 08:40:00|6806.1|6801.1|6794.7|6789.7|6807.5|6802.5|6794.6|6789.6|0
1644482700000|2022-02-10 08:45:00|6794.9|6789.9|6799.6|6794.6|6800.7|6795.7|6793.1|6788.1|0
1644483000000|2022-02-10 08:50:00|6799.5|6794.5|6800.4|6795.4|6800.8|6795.8|6796.9|6791.9|0
1644483300000|2022-02-10 08:55:00|6800.6|6795.6|6797.8|6792.8|6802.7|6797.7|6796.2|6791.2|0
1644483600000|2022-02-10 09:00:00|6797.7|6792.7|6789.6|6786.6|6802|6797|6776.4|6773.4|0
1644483900000|2022-02-10 09:05:00|6790.2|6787.2|6790.5|6787.5|6793.7|6790.7|6789.7|6786.7|0
1644484200000|2022-02-10 09:10:00|6791.2|6788.2|6792|6789|6792.3|6789.3|6787.5|6784.5|0
1644484500000|2022-02-10 09:15:00|6791.4|6788.4|6790.3|6787.3|6792.9|6789.9|6789.6|6786.6|0
1644484800000|2022-02-10 09:20:00|6791.8|6788.8|6792.3|6789.3|6792.3|6789.3|6789.4|6786.4|0
1644485100000|2022-02-10 09:25:00|6792.2|6789.2|6791.7|6788.7|6793|6790|6791.2|6788.2|0
1644485400000|2022-02-10 09:30:00|6792|6789|6791.3|6788.3|6792.2|6789.2|6790.6|6787.6|0
1644485700000|2022-02-10 09:35:00|6791.4|6788.4|6792.6|6789.6|6794|6791|6791.2|6788.2|0
1644486000000|2022-02-10 09:40:00|6792.5|6789.5|6793.1|6790.1|6793.1|6790.1|6791.3|6788.3|0
1644486300000|2022-02-10 09:45:00|6793.5|6790.5|6792.1|6789.1|6794.4|6791.4|6791.4|6788.4|0
1644486600000|2022-02-10 09:50:00|6792|6789|6793|6790|6793.6|6790.6|6791.9|6788.9|0
1644486900000|2022-02-10 09:55:00|6793.1|6790.1|6795.7|6792.7|6797.5|6794.5|6793.1|6790.1|0
1644487200000|2022-02-10 10:00:00|6795.8|6792.8|6796.3|6793.3|6797|6794|6795|6792|0
1644487500000|2022-02-10 10:05:00|6796.4|6793.4|6796.3|6793.3|6796.7|6793.7|6795.2|6792.2|0
1644487800000|2022-02-10 10:10:00|6795.5|6792.5|6795.8|6792.8|6797.2|6794.2|6795|6792|0
1644488100000|2022-02-10 10:15:00|6795.6|6792.6|6796.6|6793.6|6796.6|6793.6|6794.4|6791.4|0
1644488400000|2022-02-10 10:20:00|6796.5|6793.5|6798.5|6795.5|6798.5|6795.5|6796.2|6793.2|0
1644488700000|2022-02-10 10:25:00|6798.4|6795.4|6795.1|6792.1|6799.3|6796.3|6794.9|6791.9|0
1644489000000|2022-02-10 10:30:00|6795.3|6792.3|6796.8|6793.8|6798.1|6795.1|6795.2|6792.2|0
1644489300000|2022-02-10 10:35:00|6796.7|6793.7|6799.2|6796.2|6799.4|6796.4|6795.9|6792.9|0
1644489600000|2022-02-10 10:40:00|6799|6796|6798.5|6795.5|6799.5|6796.5|6798|6795|0
1644489900000|2022-02-10 10:45:00|6798.2|6795.2|6798.9|6795.9|6799.7|6796.7|6797.6|6794.6|0
1644490200000|2022-02-10 10:50:00|6798.8|6795.8|6798.8|6795.8|6799.7|6796.7|6798.6|6795.6|0
1644490500000|2022-02-10 10:55:00|6798.6|6795.6|6798.9|6795.9|6799.4|6796.4|6798.5|6795.5|0
1644490800000|2022-02-10 11:00:00|6799.1|6796.1|6799.9|6796.9|6802|6799|6798.8|6795.8|0
1644491100000|2022-02-10 11:05:00|6799.8|6796.8|6796.8|6793.8|6800.4|6797.4|6796.4|6793.4|0
1644491400000|2022-02-10 11:10:00|6796.7|6793.7|6799.8|6796.8|6801.6|6798.6|6796.7|6793.7|0
1644491700000|2022-02-10 11:15:00|6799.9|6796.9|6799.8|6796.8|6800.4|6797.4|6799.1|6796.1|0
1644492000000|2022-02-10 11:20:00|6799.7|6796.7|6799.4|6796.4|6801.8|6798.8|6799.3|6796.3|0
1644492300000|2022-02-10 11:25:00|6799.3|6796.3|6801.7|6798.7|6801.7|6798.7|6799.3|6796.3|0
1644492600000|2022-02-10 11:30:00|6801.8|6798.8|6801.5|6798.5|6802.6|6799.6|6800.8|6797.8|0
1644492900000|2022-02-10 11:35:00|6801.6|6798.6|6802.7|6799.7|6803.5|6800.5|6800.9|6797.9|0
1644493200000|2022-02-10 11:40:00|6802.8|6799.8|6802.6|6799.6|6803.3|6800.3|6801.9|6798.9|0
1644493500000|2022-02-10 11:45:00|6802.7|6799.7|6800.4|6797.4|6802.9|6799.9|6800.1|6797.1|0
1644493800000|2022-02-10 11:50:00|6800.6|6797.6|6798.2|6795.2|6801.8|6798.8|6797.4|6794.4|0
1644494100000|2022-02-10 11:55:00|6797.8|6794.8|6797.8|6794.8|6797.9|6794.9|6795.8|6792.8|0
1644494400000|2022-02-10 12:00:00|6798.4|6795.4|6808.1|6805.1|6808.3|6805.3|6798.4|6795.4|0
1644494700000|2022-02-10 12:05:00|6808.2|6805.2|6811.7|6808.7|6813.5|6810.5|6805.7|6802.7|0
1644495000000|2022-02-10 12:10:00|6811.6|6808.6|6817.9|6814.9|6817.9|6814.9|6809.2|6806.2|0
1644495300000|2022-02-10 12:15:00|6817.7|6814.7|6814.4|6811.4|6817.7|6814.7|6814.1|6811.1|0
1644495600000|2022-02-10 12:20:00|6814.5|6811.5|6813.3|6810.3|6817|6814|6813|6810|0
1644495900000|2022-02-10 12:25:00|6813.5|6810.5|6811|6808|6816|6813|6810.3|6807.3|0
1644496200000|2022-02-10 12:30:00|6810.9|6807.9|6811.1|6808.1|6812.1|6809.1|6810.2|6807.2|0
1644496500000|2022-02-10 12:35:00|6810.9|6807.9|6812.3|6809.3|6813.2|6810.2|6810.3|6807.3|0
1644496800000|2022-02-10 12:40:00|6812.2|6809.2|6811.9|6808.9|6812.9|6809.9|6811.2|6808.2|0
1644497100000|2022-02-10 12:45:00|6811.6|6808.6|6811.5|6808.5|6813|6810|6811.4|6808.4|0
1644497400000|2022-02-10 12:50:00|6811.4|6808.4|6813.5|6810.5|6813.6|6810.6|6811.2|6808.2|0
1644497700000|2022-02-10 12:55:00|6813.3|6810.3|6811.4|6808.4|6815.4|6812.4|6810.6|6807.6|0
1644498000000|2022-02-10 13:00:00|6810.9|6807.9|6813|6810|6813|6810|6809.3|6806.3|0
1644498300000|2022-02-10 13:05:00|6813.4|6810.4|6820.8|6817.8|6820.8|6817.8|6813.4|6810.4|0
1644498600000|2022-02-10 13:10:00|6821.2|6818.2|6816.9|6813.9|6821.7|6818.7|6816.9|6813.9|0
1644498900000|2022-02-10 13:15:00|6817.1|6814.1|6817.2|6814.2|6817.5|6814.5|6815.7|6812.7|0
1644499200000|2022-02-10 13:20:00|6817.1|6814.1|6815.5|6812.5|6817.3|6814.3|6814.4|6811.4|0
1644499500000|2022-02-10 13:25:00|6815.2|6812.2|6813.6|6810.6|6815.4|6812.4|6812.5|6809.5|0
1644499800000|2022-02-10 13:30:00|6813.2|6810.2|6722.5|6719.5|6813.2|6810.2|6720.7|6717.7|0
1644500100000|2022-02-10 13:35:00|6722.3|6719.3|6736.7|6733.7|6736.7|6733.7|6716.5|6713.5|0
1644500400000|2022-02-10 13:40:00|6736.8|6733.8|6727.8|6724.8|6738.5|6735.5|6726.5|6723.5|0
1644500700000|2022-02-10 13:45:00|6727.6|6724.6|6703.3|6700.3|6727.9|6724.9|6703.2|6700.2|0
1644501000000|2022-02-10 13:50:00|6703.1|6700.1|6710.1|6707.1|6711.9|6708.9|6702.4|6699.4|0
1644501300000|2022-02-10 13:55:00|6709.9|6706.9|6712.7|6709.7|6722.4|6719.4|6708.8|6705.8|0
1644501600000|2022-02-10 14:00:00|6712.5|6709.5|6685.2|6682.2|6712.5|6709.5|6684.2|6681.2|0
1644501900000|2022-02-10 14:05:00|6685.4|6682.4|6689|6686|6695|6692|6685.4|6682.4|0
1644502200000|2022-02-10 14:10:00|6689.4|6686.4|6691.8|6688.8|6695.3|6692.3|6684.8|6681.8|0
1644502500000|2022-02-10 14:15:00|6691.9|6688.9|6706.5|6703.5|6706.8|6703.8|6691.9|6688.9|0
1644502800000|2022-02-10 14:20:00|6706.6|6703.6|6698.2|6695.2|6706.9|6703.9|6697.8|6694.8|0
1644503100000|2022-02-10 14:25:00|6703.1|6700.1|6694.4|6691.4|6703.3|6700.3|6691.8|6688.8|0
1644503400000|2022-02-10 14:30:00|6692.7|6689.7|6735.4|6733.6|6737.4|6735.6|6678.2|6676.4|0
1644503700000|2022-02-10 14:35:00|6736.1|6734.3|6746|6744.2|6749.8|6748|6722.5|6720.7|0
1644504000000|2022-02-10 14:40:00|6746.1|6744.3|6733.5|6731.7|6763.6|6761.8|6727.1|6725.3|0
1644504300000|2022-02-10 14:45:00|6733.8|6732|6730.1|6728.3|6744.7|6742.9|6714.2|6712.4|0
1644504600000|2022-02-10 14:50:00|6731.1|6729.3|6773.2|6771.4|6780.5|6778.7|6728.7|6726.9|0
1644504900000|2022-02-10 14:55:00|6772.9|6771.1|6778.6|6776.8|6783.1|6781.3|6768.7|6766.9|0
1644505200000|2022-02-10 15:00:00|6778.4|6776.6|6807.5|6805.7|6808.4|6806.6|6766.3|6764.5|0
1644505500000|2022-02-10 15:05:00|6807|6805.2|6817.7|6815.9|6819.4|6817.6|6799|6797.2|0
1644505800000|2022-02-10 15:10:00|6818.4|6816.6|6789.1|6787.3|6819.5|6817.7|6789|6787.2|0
1644506100000|2022-02-10 15:15:00|6788.9|6787.1|6777.1|6775.3|6790|6788.2|6771.6|6769.8|0
1644506400000|2022-02-10 15:20:00|6778|6776.2|6787.5|6785.7|6793.5|6791.7|6774.2|6772.4|0
1644506700000|2022-02-10 15:25:00|6785.5|6783.7|6804.8|6803|6805.4|6803.6|6777.2|6775.4|0
1644507000000|2022-02-10 15:30:00|6804.7|6802.9|6813|6811.2|6822.7|6820.9|6802.3|6800.5|0
1644507300000|2022-02-10 15:35:00|6813.4|6811.6|6838.2|6836.4|6839.6|6837.8|6808.8|6807|0
1644507600000|2022-02-10 15:40:00|6838|6836.2|6839.2|6837.4|6850|6848.2|6833.3|6831.5|0
1644507900000|2022-02-10 15:45:00|6838.9|6837.1|6834.5|6832.7|6838.9|6837.1|6821.4|6819.6|0
1644508200000|2022-02-10 15:50:00|6833.2|6831.4|6795.4|6793.6|6833.7|6831.9|6791.2|6789.4|0
1644508500000|2022-02-10 15:55:00|6794.9|6793.1|6796|6794.2|6802.5|6800.7|6785.1|6783.3|0
1644508800000|2022-02-10 16:00:00|6796.9|6795.1|6793.4|6791.6|6802.1|6800.3|6779|6777.2|0
1644509100000|2022-02-10 16:05:00|6793.2|6791.4|6800.8|6799|6808.9|6807.1|6786|6784.2|0
1644509400000|2022-02-10 16:10:00|6801.4|6799.6|6784.8|6783|6802|6800.2|6783.2|6781.4|0
1644509700000|2022-02-10 16:15:00|6784.6|6782.8|6786.7|6784.9|6796|6794.2|6776.4|6774.6|0
1644510000000|2022-02-10 16:20:00|6786.8|6785|6785|6783.2|6795.7|6793.9|6771.6|6769.8|0
1644510300000|2022-02-10 16:25:00|6784.7|6782.9|6784.1|6782.3|6791.5|6789.7|6776.9|6775.1|0
1644510600000|2022-02-10 16:30:00|6782.6|6780.8|6758.3|6756.5|6783.9|6782.1|6756.2|6754.4|0
1644510900000|2022-02-10 16:35:00|6758.5|6756.7|6762.9|6761.1|6767.2|6765.4|6753.1|6751.3|0
1644511200000|2022-02-10 16:40:00|6761.9|6760.1|6784.1|6782.3|6784.1|6782.3|6761.1|6759.3|0
1644511500000|2022-02-10 16:45:00|6784|6782.2|6792.9|6791.1|6797.7|6795.9|6779.2|6777.4|0
1644511800000|2022-02-10 16:50:00|6792.7|6790.9|6785.5|6783.7|6795.1|6793.3|6783|6781.2|0
1644512100000|2022-02-10 16:55:00|6784.6|6782.8|6797.7|6795.9|6800.7|6798.9|6784.4|6782.6|0
1644512400000|2022-02-10 17:00:00|6797.6|6795.8|6785.6|6783.8|6799.1|6797.3|6782|6780.2|0
1644512700000|2022-02-10 17:05:00|6785.8|6784|6787.8|6786|6791.3|6789.5|6781.4|6779.6|0
1644513000000|2022-02-10 17:10:00|6787.9|6786.1|6795.6|6793.8|6796.9|6795.1|6786.5|6784.7|0
1644513300000|2022-02-10 17:15:00|6795.4|6793.6|6801.1|6799.3|6805.2|6803.4|6786|6784.2|0
1644513600000|2022-02-10 17:20:00|6800.5|6798.7|6802.8|6801|6807|6805.2|6800.5|6798.7|0
1644513900000|2022-02-10 17:25:00|6802.7|6800.9|6798.7|6796.9|6805.8|6804|6797.8|6796|0
1644514200000|2022-02-10 17:30:00|6798.5|6796.7|6785.5|6783.7|6807.2|6805.4|6781.5|6779.7|0
1644514500000|2022-02-10 17:35:00|6785.3|6783.5|6799.6|6797.8|6801.8|6800|6785.3|6783.5|0
1644514800000|2022-02-10 17:40:00|6799.7|6797.9|6800|6798.2|6806.2|6804.4|6796.8|6795|0
1644515100000|2022-02-10 17:45:00|6801.1|6799.3|6750.4|6748.6|6802.7|6800.9|6737.2|6735.4|0
1644515400000|2022-02-10 17:50:00|6750.3|6748.5|6752.5|6750.7|6758.2|6756.4|6728.4|6726.6|0
1644515700000|2022-02-10 17:55:00|6752.7|6750.9|6761.7|6759.9|6764.8|6763|6750|6748.2|0
1644516000000|2022-02-10 18:00:00|6761.6|6759.8|6775.2|6773.4|6776.6|6774.8|6759.9|6758.1|0
1644516300000|2022-02-10 18:05:00|6770.8|6769|6765.1|6763.3|6775.9|6774.1|6756.6|6754.8|0
1644516600000|2022-02-10 18:10:00|6766.3|6764.5|6758.7|6756.9|6769.8|6768|6754.6|6752.8|0
1644516900000|2022-02-10 18:15:00|6758.5|6756.7|6725.3|6723.5|6758.5|6756.7|6725.3|6723.5|0
1644517200000|2022-02-10 18:20:00|6725.2|6723.4|6734|6732.2|6734.6|6732.8|6719.3|6717.5|0
1644517500000|2022-02-10 18:25:00|6733.7|6731.9|6714.3|6712.5|6735.6|6733.8|6714|6712.2|0
1644517800000|2022-02-10 18:30:00|6713.4|6711.6|6705.9|6704.1|6720.1|6718.3|6705.3|6703.5|0
1644518100000|2022-02-10 18:35:00|6706.6|6704.8|6706.1|6704.3|6707.1|6705.3|6688.1|6686.3|0
1644518400000|2022-02-10 18:40:00|6705.6|6703.8|6717|6715.2|6718.9|6717.1|6704.9|6703.1|0
1644518700000|2022-02-10 18:45:00|6716.9|6715.1|6723.3|6721.5|6728.5|6726.7|6711.8|6710|0
1644519000000|2022-02-10 18:50:00|6722.9|6721.1|6721.3|6719.5|6730.7|6728.9|6717|6715.2|0
1644519300000|2022-02-10 18:55:00|6721.7|6719.9|6738.8|6737|6738.8|6737|6714.5|6712.7|0
1644519600000|2022-02-10 19:00:00|6739.7|6737.9|6719.6|6717.8|6741.8|6740|6719.5|6717.7|0
1644519900000|2022-02-10 19:05:00|6721|6719.2|6723.9|6722.1|6724|6722.2|6708.7|6706.9|0
1644520200000|2022-02-10 19:10:00|6723.8|6722|6712.7|6710.9|6724.9|6723.1|6708|6706.2|0
1644520500000|2022-02-10 19:15:00|6712.2|6710.4|6695|6693.2|6712.2|6710.4|6693.6|6691.8|0
1644520800000|2022-02-10 19:20:00|6695.4|6693.6|6713.2|6711.4|6713.3|6711.5|6691.6|6689.8|0
1644521100000|2022-02-10 19:25:00|6713.3|6711.5|6719.2|6717.4|6725.5|6723.7|6709.6|6707.8|0
1644521400000|2022-02-10 19:30:00|6719.4|6717.6|6724.4|6722.6|6728.6|6726.8|6717.5|6715.7|0
1644521700000|2022-02-10 19:35:00|6725.7|6723.9|6730.5|6728.7|6738.3|6736.5|6717.3|6715.5|0
1644522000000|2022-02-10 19:40:00|6731.3|6729.5|6727.5|6725.7|6743.9|6742.1|6725.6|6723.8|0
1644522300000|2022-02-10 19:45:00|6727.6|6725.8|6714.2|6712.4|6736.4|6734.6|6713.8|6712|0
1644522600000|2022-02-10 19:50:00|6714.3|6712.5|6704.5|6702.7|6722.6|6720.8|6703|6701.2|0
1644522900000|2022-02-10 19:55:00|6704.7|6702.9|6700.7|6698.9|6710.1|6708.3|6693.2|6691.4|0
1644523200000|2022-02-10 20:00:00|6703.4|6701.6|6706|6704.2|6711.3|6709.5|6686.8|6685|0
1644523500000|2022-02-10 20:05:00|6707.2|6705.4|6716.3|6714.5|6716.7|6714.9|6701.3|6699.5|0
1644523800000|2022-02-10 20:10:00|6716.7|6714.9|6715.5|6713.7|6722.1|6720.3|6709.2|6707.4|0
1644524100000|2022-02-10 20:15:00|6714.5|6712.7|6710.9|6709.1|6727.5|6725.7|6705.8|6704|0
1644524400000|2022-02-10 20:20:00|6711.5|6709.7|6713.6|6711.8|6716.4|6714.6|6701.9|6700.1|0
1644524700000|2022-02-10 20:25:00|6713.9|6712.1|6699.6|6697.8|6716.9|6715.1|6699|6697.2|0
1644525000000|2022-02-10 20:30:00|6699.5|6697.7|6674.4|6672.6|6699.5|6697.7|6674.4|6672.6|0
1644525300000|2022-02-10 20:35:00|6674.6|6672.8|6681.8|6680|6684.6|6682.8|6666|6664.2|0
1644525600000|2022-02-10 20:40:00|6681.9|6680.1|6670.7|6668.9|6687.3|6685.5|6666.7|6664.9|0
1644525900000|2022-02-10 20:45:00|6670|6668.2|6662.8|6661|6671.4|6669.6|6654.2|6652.4|0
1644526200000|2022-02-10 20:50:00|6661.9|6660.1|6669.6|6667.8|6685.5|6683.7|6654.5|6652.7|0
1644526500000|2022-02-10 20:55:00|6669.5|6667.7|6688.3|6686.5|6699.2|6697.4|6669.5|6667.7|0
1644526800000|2022-02-10 21:00:00|6688.9|6685.9|6679.2|6676.2|6690|6687|6677.2|6674.2|0
1644527100000|2022-02-10 21:05:00|6679.3|6676.3|6681.8|6678.8|6682.3|6679.3|6679.1|6676.1|0
1644527400000|2022-02-10 21:10:00|6681.6|6678.6|6678.5|6675.5|6682|6679|6676.8|6673.8|0
1644527700000|2022-02-10 21:15:00|6678.4|6675.4|6674.9|6671.9|6678.6|6675.6|6674.7|6671.7|0
1644528000000|2022-02-10 21:20:00|6674.7|6671.7|6672.3|6669.3|6674.7|6671.7|6670.1|6667.1|0
1644528300000|2022-02-10 21:25:00|6672.2|6669.2|6673.7|6670.7|6674.2|6671.2|6670.4|6667.4|0
1644528600000|2022-02-10 21:30:00|6673.8|6670.8|6676.7|6673.7|6676.7|6673.7|6673.7|6670.7|0
1644528900000|2022-02-10 21:35:00|6676.8|6673.8|6678.1|6675.1|6678.1|6675.1|6676|6673|0
1644529200000|2022-02-10 21:40:00|6678|6675|6676.8|6673.8|6678.4|6675.4|6675.6|6672.6|0
1644529500000|2022-02-10 21:45:00|6677|6674|6675.8|6672.8|6677.1|6674.1|6675|6672|0
1644529800000|2022-02-10 21:50:00|6675.7|6672.7|6677.6|6674.6|6678.3|6675.3|6675.3|6672.3|0
1644530100000|2022-02-10 21:55:00|6677.7|6674.7|6680.6|6677.6|6680.6|6677.6|6677.6|6674.6|0
1644530400000|2022-02-10 22:00:00|6680.5|6677.5|6679.9|6676.9|6680.6|6677.6|6679.6|6676.6|0
1644530700000|2022-02-10 22:05:00|6680|6677|6680.9|6677.9|6681|6678|6680|6677|0
1644531000000|2022-02-10 22:10:00|6681.1|6678.1|6682|6679|6682.7|6679.7|6681.1|6678.1|0
1644531300000|2022-02-10 22:15:00|6681.8|6678.8|6681.5|6678.5|6682.3|6679.3|6681.4|6678.4|0
1644531600000|2022-02-10 22:20:00|6681.6|6678.6|6682.5|6679.5|6682.5|6679.5|6681.4|6678.4|0
1644531900000|2022-02-10 22:25:00|6682.6|6679.6|6682.5|6679.5|6683.4|6680.4|6682.5|6679.5|0
1644532200000|2022-02-10 22:30:00|6682.6|6679.6|6682.5|6679.5|6683.5|6680.5|6682.1|6679.1|0
1644532500000|2022-02-10 22:35:00|6682.6|6679.6|6682.3|6679.3|6682.8|6679.8|6682.2|6679.2|0
1644532800000|2022-02-10 22:40:00|6682.4|6679.4|6682.1|6679.1|6682.7|6679.7|6682.1|6679.1|0
1644533100000|2022-02-10 22:45:00|6682|6679|6681.2|6678.2|6682.3|6679.3|6681.2|6678.2|0
1644533400000|2022-02-10 22:50:00|6681.3|6678.3|6679.7|6676.7|6681.7|6678.7|6679.6|6676.6|0
1644533700000|2022-02-10 22:55:00|6679.8|6676.8|6681.3|6678.3|6681.4|6678.4|6679.3|6676.3|0
1644534000000|2022-02-10 23:00:00|6681.5|6678.5|6679.5|6676.5|6681.7|6678.7|6677.7|6674.7|0
1644534300000|2022-02-10 23:05:00|6679.4|6676.4|6680.3|6677.3|6681.9|6678.9|6678.6|6675.6|0
1644534600000|2022-02-10 23:10:00|6680.2|6677.2|6682.7|6679.7|6683.1|6680.1|6680.1|6677.1|0
1644534900000|2022-02-10 23:15:00|6682.9|6679.9|6684.8|6681.8|6685|6682|6682.8|6679.8|0
1644535200000|2022-02-10 23:20:00|6685|6682|6684.2|6681.2|6685.6|6682.6|6684.2|6681.2|0
1644535500000|2022-02-10 23:25:00|6684.1|6681.1|6678.9|6675.9|6684.2|6681.2|6678.4|6675.4|0
1644535800000|2022-02-10 23:30:00|6678.8|6675.8|6676.5|6673.5|6679.3|6676.3|6676.5|6673.5|0
1644536100000|2022-02-10 23:35:00|6676.4|6673.4|6672.5|6669.5|6676.5|6673.5|6671.2|6668.2|0
1644536400000|2022-02-10 23:40:00|6672.3|6669.3|6672.1|6669.1|6672.8|6669.8|6671.5|6668.5|0
1644536700000|2022-02-10 23:45:00|6672.2|6669.2|6670.5|6667.5|6672.2|6669.2|6667.2|6664.2|0
1644537000000|2022-02-10 23:50:00|6671.5|6668.5|6671.4|6668.4|6672.3|6669.3|6670.8|6667.8|0
1644537300000|2022-02-10 23:55:00|6671.3|6668.3|6664.1|6661.1|6671.5|6668.5|6663.8|6660.8|0
1644537600000|2022-02-11 00:00:00|6663.9|6660.9|6666.6|6663.6|6668.6|6665.6|6663.9|6660.9|0
1644537900000|2022-02-11 00:05:00|6666.5|6663.5|6667.2|6664.2|6667.4|6664.4|6664.1|6661.1|0
1644538200000|2022-02-11 00:10:00|6667.3|6664.3|6666.4|6663.4|6668|6665|6666.3|6663.3|0
1644538500000|2022-02-11 00:15:00|6666.3|6663.3|6662.4|6659.4|6666.4|6663.4|6660.9|6657.9|0
1644538800000|2022-02-11 00:20:00|6662.3|6659.3|6659.3|6656.3|6662.6|6659.6|6659.3|6656.3|0
1644539100000|2022-02-11 00:25:00|6659.2|6656.2|6652.8|6649.8|6659.3|6656.3|6652.5|6649.5|0
1644539400000|2022-02-11 00:30:00|6652.5|6649.5|6653.1|6650.1|6653.1|6650.1|6650.5|6647.5|0
1644539700000|2022-02-11 00:35:00|6653.2|6650.2|6652.8|6649.8|6656.5|6653.5|6652.8|6649.8|0
1644540000000|2022-02-11 00:40:00|6652.7|6649.7|6652|6649|6655.2|6652.2|6651.8|6648.8|0
1644540300000|2022-02-11 00:45:00|6651.9|6648.9|6654.7|6651.7|6654.7|6651.7|6650.7|6647.7|0
1644540600000|2022-02-11 00:50:00|6654.8|6651.8|6654.6|6651.6|6656.3|6653.3|6654.2|6651.2|0
1644540900000|2022-02-11 00:55:00|6654.5|6651.5|6653.6|6648.6|6655.1|6651.9|6650.9|6647.9|0
1644541200000|2022-02-11 01:00:00|6653.4|6648.4|6653.8|6648.8|6654.9|6649.9|6649.9|6644.9|0
1644541500000|2022-02-11 01:05:00|6654|6649|6649|6644|6654|6649|6648.5|6643.5|0
1644541800000|2022-02-11 01:10:00|6649.2|6644.2|6649|6644|6651|6646|6643.8|6638.8|0
1644542100000|2022-02-11 01:15:00|6649.2|6644.2|6661.4|6656.4|6664.9|6659.9|6649.2|6644.2|0
1644542400000|2022-02-11 01:20:00|6661.5|6656.5|6659.1|6654.1|6664.5|6659.5|6658.8|6653.8|0
1644542700000|2022-02-11 01:25:00|6659.2|6654.2|6660.4|6655.4|6662.7|6657.7|6658.9|6653.9|0
1644543000000|2022-02-11 01:30:00|6660.5|6655.5|6667.6|6662.6|6667.6|6662.6|6657.4|6652.4|0
1644543300000|2022-02-11 01:35:00|6667.5|6662.5|6668.4|6663.4|6669.2|6664.2|6665.8|6660.8|0
1644543600000|2022-02-11 01:40:00|6669.1|6664.1|6667.9|6662.9|6672.2|6667.2|6667.8|6662.8|0
1644543900000|2022-02-11 01:45:00|6667.8|6662.8|6665|6660|6668.3|6663.3|6663.4|6658.4|0
1644544200000|2022-02-11 01:50:00|6664.9|6659.9|6667.2|6662.2|6670.1|6665.1|6664.4|6659.4|0
1644544500000|2022-02-11 01:55:00|6667.8|6662.8|6663.7|6658.7|6668|6663|6661.5|6656.5|0
1644544800000|2022-02-11 02:00:00|6663.8|6658.8|6659.8|6654.8|6665.1|6660.1|6659.8|6654.8|0
1644545100000|2022-02-11 02:05:00|6659.7|6654.7|6658.7|6653.7|6661.3|6656.3|6658|6653|0
1644545400000|2022-02-11 02:10:00|6658.6|6653.6|6655|6650|6659.2|6654.2|6651.1|6646.1|0
1644545700000|2022-02-11 02:15:00|6654.8|6649.8|6650.7|6645.7|6657.5|6652.5|6649.7|6644.7|0
1644546000000|2022-02-11 02:20:00|6650.8|6645.8|6648.1|6643.1|6653.2|6648.2|6647.4|6642.4|0
1644546300000|2022-02-11 02:25:00|6648.2|6643.2|6652.7|6647.7|6653.5|6648.5|6647.4|6642.4|0
1644546600000|2022-02-11 02:30:00|6652.8|6647.8|6652.9|6647.9|6653.4|6648.4|6649|6644|0
1644546900000|2022-02-11 02:35:00|6652.8|6647.8|6653.2|6648.2|6655.2|6650.2|6651.5|6646.5|0
1644547200000|2022-02-11 02:40:00|6653.1|6648.1|6654|6649|6654.8|6649.8|6651|6646|0
1644547500000|2022-02-11 02:45:00|6654.1|6649.1|6654.2|6649.2|6655.1|6650.1|6652.3|6647.3|0
1644547800000|2022-02-11 02:50:00|6654.3|6649.3|6652.4|6647.4|6655.3|6650.3|6651|6646|0
1644548100000|2022-02-11 02:55:00|6652.3|6647.3|6660.2|6655.2|6661.3|6656.3|6651.1|6646.1|0
1644548400000|2022-02-11 03:00:00|6660.3|6655.3|6653.2|6648.2|6661.6|6656.6|6652.9|6647.9|0
1644548700000|2022-02-11 03:05:00|6653.1|6648.1|6651.5|6646.5|6654.4|6649.4|6649.2|6644.2|0
1644549000000|2022-02-11 03:10:00|6651.6|6646.6|6649.1|6644.1|6652.3|6647.3|6648|6643|0
1644549300000|2022-02-11 03:15:00|6649|6644|6650.1|6645.1|6651.5|6646.5|6648.6|6643.6|0
1644549600000|2022-02-11 03:20:00|6650.2|6645.2|6650.1|6645.1|6655.2|6650.2|6649.8|6644.8|0
1644549900000|2022-02-11 03:25:00|6650|6645|6653.2|6648.2|6653.3|6648.3|6648.9|6643.9|0
1644550200000|2022-02-11 03:30:00|6653.1|6648.1|6647.6|6642.6|6653.4|6648.4|6647.4|6642.4|0
1644550500000|2022-02-11 03:35:00|6647.5|6642.5|6643.8|6638.8|6647.7|6642.7|6640.8|6635.8|0
1644550800000|2022-02-11 03:40:00|6644|6639|6644.4|6639.4|6644.7|6639.7|6642.9|6637.9|0
1644551100000|2022-02-11 03:45:00|6644.6|6639.6|6648.6|6643.6|6650.1|6645.1|6643.6|6638.6|0
1644551400000|2022-02-11 03:50:00|6648.7|6643.7|6649.6|6644.6|6653.3|6648.3|6648.7|6643.7|0
1644551700000|2022-02-11 03:55:00|6649.7|6644.7|6652.6|6647.6|6653|6648|6648.6|6643.6|0
1644552000000|2022-02-11 04:00:00|6652.4|6647.4|6648.2|6643.2|6653.6|6648.6|6647.3|6642.3|0
1644552300000|2022-02-11 04:05:00|6648.1|6643.1|6645.7|6640.7|6648.9|6643.9|6645|6640|0
1644552600000|2022-02-11 04:10:00|6645.9|6640.9|6645.4|6640.4|6646.3|6641.3|6643.6|6638.6|0
1644552900000|2022-02-11 04:15:00|6645.3|6640.3|6644.8|6639.8|6645.3|6640.3|6642.5|6637.5|0
1644553200000|2022-02-11 04:20:00|6644.9|6639.9|6645|6640|6646.1|6641.1|6643.8|6638.8|0
1644553500000|2022-02-11 04:25:00|6644.9|6639.9|6643.9|6638.9|6647|6642|6643.9|6638.9|0
1644553800000|2022-02-11 04:30:00|6643.6|6638.6|6640.3|6635.3|6647.5|6642.5|6635.4|6630.4|0
1644554100000|2022-02-11 04:35:00|6640.6|6635.6|6633.3|6628.3|6640.6|6635.6|6632.7|6627.7|0
1644554400000|2022-02-11 04:40:00|6633.4|6628.4|6625.2|6620.2|6634.5|6629.5|6621.2|6616.2|0
1644554700000|2022-02-11 04:45:00|6625.6|6620.6|6623.9|6618.9|6627.6|6622.6|6622.4|6617.4|0
1644555000000|2022-02-11 04:50:00|6623.8|6618.8|6625.4|6620.4|6627.3|6622.3|6622.7|6617.7|0
1644555300000|2022-02-11 04:55:00|6625.3|6620.3|6625.3|6620.3|6627.5|6622.5|6624|6619|0
1644555600000|2022-02-11 05:00:00|6625.4|6620.4|6621|6616|6626.6|6621.6|6616.2|6611.2|0
1644555900000|2022-02-11 05:05:00|6621.1|6616.1|6624.7|6619.7|6625.8|6620.8|6621.1|6616.1|0
1644556200000|2022-02-11 05:10:00|6624.6|6619.6|6623|6618|6625.8|6620.8|6619.6|6614.6|0
1644556500000|2022-02-11 05:15:00|6623.2|6618.2|6619.6|6614.6|6623.2|6618.2|6618.7|6613.7|0
1644556800000|2022-02-11 05:20:00|6619.4|6614.4|6613.7|6608.7|6619.4|6614.4|6609.8|6604.8|0
1644557100000|2022-02-11 05:25:00|6613.8|6608.8|6614.9|6609.9|6616|6611|6613|6608|0
1644557400000|2022-02-11 05:30:00|6615.1|6610.1|6609.8|6604.8|6618.8|6613.8|6609.3|6604.3|0
1644557700000|2022-02-11 05:35:00|6609.3|6604.3|6607.6|6602.6|6611.1|6606.1|6603|6598|0
1644558000000|2022-02-11 05:40:00|6607.7|6602.7|6609.4|6604.4|6611.9|6606.9|6605.6|6600.6|0
1644558300000|2022-02-11 05:45:00|6609.3|6604.3|6604.6|6599.6|6609.6|6604.6|6602.6|6597.6|0
1644558600000|2022-02-11 05:50:00|6604.7|6599.7|6601.6|6596.6|6605.7|6600.7|6600.4|6595.4|0
1644558900000|2022-02-11 05:55:00|6601.7|6596.7|6607.6|6602.6|6609.1|6604.1|6601.5|6596.5|0
1644559200000|2022-02-11 06:00:00|6607.3|6602.3|6609.2|6604.2|6609.2|6604.2|6603|6598|0
1644559500000|2022-02-11 06:05:00|6609.3|6604.3|6616.8|6611.8|6617.1|6612.1|6606|6601|0
1644559800000|2022-02-11 06:10:00|6616.5|6611.5|6615.1|6610.1|6618|6613|6613.5|6608.5|0
1644560100000|2022-02-11 06:15:00|6615.5|6610.5|6612.4|6607.4|6616.4|6611.4|6609.6|6604.6|0
1644560400000|2022-02-11 06:20:00|6612.3|6607.3|6612.8|6607.8|6614.7|6609.7|6610.8|6605.8|0
1644560700000|2022-02-11 06:25:00|6612.9|6607.9|6614.8|6609.8|6614.8|6609.8|6610.4|6605.4|0
1644561000000|2022-02-11 06:30:00|6614.9|6609.9|6611.5|6606.5|6616.3|6611.3|6611.5|6606.5|0
1644561300000|2022-02-11 06:35:00|6611.6|6606.6|6610.6|6605.6|6612.1|6607.1|6608.5|6603.5|0
1644561600000|2022-02-11 06:40:00|6610.7|6605.7|6614.5|6609.5|6614.5|6609.5|6603.3|6598.3|0
1644561900000|2022-02-11 06:45:00|6614.4|6609.4|6614.4|6609.4|6617.1|6612.1|6612.7|6607.7|0
1644562200000|2022-02-11 06:50:00|6614.3|6609.3|6616.9|6611.9|6618.4|6613.4|6612.5|6607.5|0
1644562500000|2022-02-11 06:55:00|6616.8|6611.8|6618.3|6613.3|6620.9|6615.9|6616.6|6611.6|0
1644562800000|2022-02-11 07:00:00|6618.7|6613.7|6622.3|6617.3|6625.9|6620.9|6618.2|6613.2|0
1644563100000|2022-02-11 07:05:00|6622.5|6617.5|6630|6625|6631.1|6626.1|6622.2|6617.2|0
1644563400000|2022-02-11 07:10:00|6630.1|6625.1|6633.5|6628.5|6635.7|6630.7|6627.4|6622.4|0
1644563700000|2022-02-11 07:15:00|6633.4|6628.4|6626|6621|6636.8|6631.8|6625.9|6620.9|0
1644564000000|2022-02-11 07:20:00|6626.1|6621.1|6631.4|6626.4|6632|6627|6623.5|6618.5|0
1644564300000|2022-02-11 07:25:00|6631.5|6626.5|6627.5|6622.5|6631.5|6626.5|6626.2|6621.2|0
1644564600000|2022-02-11 07:30:00|6627.4|6622.4|6630.8|6625.8|6633.2|6628.2|6624.3|6619.3|0
1644564900000|2022-02-11 07:35:00|6630.6|6625.6|6638.4|6633.4|6639.4|6634.4|6629.5|6624.5|0
1644565200000|2022-02-11 07:40:00|6638.3|6633.3|6633.7|6628.7|6640.6|6635.6|6632.3|6627.3|0
1644565500000|2022-02-11 07:45:00|6633.8|6628.8|6636.8|6631.8|6639.3|6634.3|6631.9|6626.9|0
1644565800000|2022-02-11 07:50:00|6636.6|6631.6|6643.1|6638.1|6643.5|6638.5|6635.9|6630.9|0
1644566100000|2022-02-11 07:55:00|6643|6638|6646.6|6641.6|6646.8|6641.8|6642.8|6637.8|0
1644566400000|2022-02-11 08:00:00|6646.5|6641.5|6649.6|6644.6|6651.7|6646.7|6640.2|6635.2|0
1644566700000|2022-02-11 08:05:00|6649.4|6644.4|6666.9|6661.9|6666.9|6661.9|6648.6|6643.6|0
1644567000000|2022-02-11 08:10:00|6666.6|6661.6|6666.9|6661.9|6671.2|6666.2|6663.3|6658.3|0
1644567300000|2022-02-11 08:15:00|6666.8|6661.8|6664.7|6659.7|6670.9|6665.9|6661.9|6656.9|0
1644567600000|2022-02-11 08:20:00|6664.4|6659.4|6656.8|6651.8|6664.4|6659.4|6653.9|6648.9|0
1644567900000|2022-02-11 08:25:00|6656.7|6651.7|6658.6|6653.6|6658.8|6653.8|6653.1|6648.1|0
1644568200000|2022-02-11 08:30:00|6658.5|6653.5|6653.9|6648.9|6664.2|6659.2|6653.5|6648.5|0
1644568500000|2022-02-11 08:35:00|6653.8|6648.8|6640.3|6635.3|6656.1|6651.1|6639.5|6634.5|0
1644568800000|2022-02-11 08:40:00|6640.7|6635.7|6643.8|6638.8|6651|6646|6639.4|6634.4|0
1644569100000|2022-02-11 08:45:00|6643.9|6638.9|6647.1|6642.1|6650.2|6645.2|6641.9|6636.9|0
1644569400000|2022-02-11 08:50:00|6647|6642|6647.2|6642.2|6651.1|6646.1|6644.5|6639.5|0
1644569700000|2022-02-11 08:55:00|6647.3|6642.3|6645.2|6640.2|6652.7|6647.7|6644.7|6639.7|0
1644570000000|2022-02-11 09:00:00|6645.3|6640.3|6639.2|6636.2|6647.8|6642.8|6636.1|6633.1|0
1644570300000|2022-02-11 09:05:00|6638.6|6635.6|6645.9|6642.9|6646.3|6643.3|6638|6635|0
1644570600000|2022-02-11 09:10:00|6645.8|6642.8|6648.3|6645.3|6648.3|6645.3|6644.3|6641.3|0
1644570900000|2022-02-11 09:15:00|6648|6645|6658.7|6655.7|6659.9|6656.9|6648|6645|0
1644571200000|2022-02-11 09:20:00|6658.6|6655.6|6653|6650|6658.7|6655.7|6651.9|6648.9|0
1644571500000|2022-02-11 09:25:00|6653.1|6650.1|6652.9|6649.9|6655.1|6652.1|6651.5|6648.5|0
1644571800000|2022-02-11 09:30:00|6652.8|6649.8|6648|6645|6654.4|6651.4|6648|6645|0
1644572100000|2022-02-11 09:35:00|6647.9|6644.9|6643.1|6640.1|6647.9|6644.9|6640.7|6637.7|0
1644572400000|2022-02-11 09:40:00|6642.9|6639.9|6642.4|6639.4|6645.5|6642.5|6638.8|6635.8|0
1644572700000|2022-02-11 09:45:00|6642.6|6639.6|6643.4|6640.4|6648.6|6645.6|6642.6|6639.6|0
1644573000000|2022-02-11 09:50:00|6643.5|6640.5|6639.8|6636.8|6647.5|6644.5|6638.3|6635.3|0
1644573300000|2022-02-11 09:55:00|6639.9|6636.9|6639.3|6636.3|6644.2|6641.2|6638.8|6635.8|0
1644573600000|2022-02-11 10:00:00|6639.9|6636.9|6645.3|6642.3|6647.2|6644.2|6638.9|6635.9|0
1644573900000|2022-02-11 10:05:00|6645.5|6642.5|6642.7|6639.7|6647.1|6644.1|6640.9|6637.9|0
1644574200000|2022-02-11 10:10:00|6642.6|6639.6|6641|6638|6644|6641|6640.7|6637.7|0
1644574500000|2022-02-11 10:15:00|6640.9|6637.9|6643.5|6640.5|6644.4|6641.4|6640.3|6637.3|0
1644574800000|2022-02-11 10:20:00|6643.8|6640.8|6646|6643|6646.1|6643.1|6643.1|6640.1|0
1644575100000|2022-02-11 10:25:00|6645.7|6642.7|6647.7|6644.7|6649|6646|6645.7|6642.7|0
1644575400000|2022-02-11 10:30:00|6647.8|6644.8|6646.6|6643.6|6649.5|6646.5|6645.6|6642.6|0
1644575700000|2022-02-11 10:35:00|6648.3|6645.3|6649.3|6646.3|6649.4|6646.4|6646.2|6643.2|0
1644576000000|2022-02-11 10:40:00|6650.7|6647.7|6654.7|6651.7|6658.4|6655.4|6650.7|6647.7|0
1644576300000|2022-02-11 10:45:00|6654.6|6651.6|6654.5|6651.5|6655.7|6652.7|6653.9|6650.9|0
1644576600000|2022-02-11 10:50:00|6654.6|6651.6|6655.5|6652.5|6655.5|6652.5|6654.4|6651.4|0
1644576900000|2022-02-11 10:55:00|6655.4|6652.4|6655.8|6652.8|6656.8|6653.8|6655.1|6652.1|0
1644577200000|2022-02-11 11:00:00|6655.4|6652.4|6652.6|6649.6|6655.9|6652.9|6652.6|6649.6|0
1644577500000|2022-02-11 11:05:00|6652.1|6649.1|6645.8|6642.8|6652.2|6649.2|6645.2|6642.2|0
1644577800000|2022-02-11 11:10:00|6645.9|6642.9|6645.8|6642.8|6646.4|6643.4|6643.4|6640.4|0
1644578100000|2022-02-11 11:15:00|6645.9|6642.9|6644.4|6641.4|6647.5|6644.5|6644.1|6641.1|0
1644578400000|2022-02-11 11:20:00|6644.5|6641.5|6644|6641|6646|6643|6644|6641|0
1644578700000|2022-02-11 11:25:00|6643.9|6640.9|6642.8|6639.8|6644|6641|6639.2|6636.2|0
1644579000000|2022-02-11 11:30:00|6642.7|6639.7|6643.5|6640.5|6643.9|6640.9|6642.7|6639.7|0
1644579300000|2022-02-11 11:35:00|6643.2|6640.2|6647.2|6644.2|6647.6|6644.6|6642.5|6639.5|0
1644579600000|2022-02-11 11:40:00|6647.3|6644.3|6649|6646|6649.2|6646.2|6647.3|6644.3|0
1644579900000|2022-02-11 11:45:00|6648.8|6645.8|6647.3|6644.3|6649|6646|6646.4|6643.4|0
1644580200000|2022-02-11 11:50:00|6647.5|6644.5|6646.3|6643.3|6649.4|6646.4|6643.8|6640.8|0
1644580500000|2022-02-11 11:55:00|6646.1|6643.1|6648.5|6645.5|6648.6|6645.6|6646.1|6643.1|0
1644580800000|2022-02-11 12:00:00|6648.4|6645.4|6651.2|6648.2|6653.9|6650.9|6647.5|6644.5|0
1644581100000|2022-02-11 12:05:00|6651.1|6648.1|6659|6656|6659.3|6656.3|6650.7|6647.7|0
1644581400000|2022-02-11 12:10:00|6658.9|6655.9|6670.8|6667.8|6670.9|6667.9|6658.9|6655.9|0
1644581700000|2022-02-11 12:15:00|6671|6668|6674.2|6671.2|6674.4|6671.4|6671|6668|0
1644582000000|2022-02-11 12:20:00|6674.3|6671.3|6684|6681|6685.3|6682.3|6674.2|6671.2|0
1644582300000|2022-02-11 12:25:00|6683.9|6680.9|6697.6|6694.6|6698.1|6695.1|6682.5|6679.5|0
1644582600000|2022-02-11 12:30:00|6697.5|6694.5|6696|6693|6701.6|6698.6|6694.4|6691.4|0
1644582900000|2022-02-11 12:35:00|6696.1|6693.1|6697.4|6694.4|6698.2|6695.2|6692.3|6689.3|0
1644583200000|2022-02-11 12:40:00|6697.6|6694.6|6690.8|6687.8|6701.5|6698.5|6690|6687|0
1644583500000|2022-02-11 12:45:00|6691.2|6688.2|6688.1|6685.1|6691.4|6688.4|6686.1|6683.1|0
1644583800000|2022-02-11 12:50:00|6688.2|6685.2|6687.9|6684.9|6690|6687|6687|6684|0
1644584100000|2022-02-11 12:55:00|6687.8|6684.8|6691.7|6688.7|6691.7|6688.7|6687.7|6684.7|0
1644584400000|2022-02-11 13:00:00|6691.6|6688.6|6688.8|6685.8|6691.6|6688.6|6686.4|6683.4|0
1644584700000|2022-02-11 13:05:00|6689|6686|6694.7|6691.7|6695.9|6692.9|6689|6686|0
1644585000000|2022-02-11 13:10:00|6694.6|6691.6|6700.1|6697.1|6701.7|6698.7|6694.5|6691.5|0
1644585300000|2022-02-11 13:15:00|6700.2|6697.2|6703.7|6700.7|6703.7|6700.7|6697.7|6694.7|0
1644585600000|2022-02-11 13:20:00|6703.6|6700.6|6708.7|6705.7|6711.6|6708.6|6702.7|6699.7|0
1644585900000|2022-02-11 13:25:00|6708.6|6705.6|6705.1|6702.1|6708.7|6705.7|6703.1|6700.1|0
1644586200000|2022-02-11 13:30:00|6704.6|6701.6|6709.4|6706.4|6709.7|6706.7|6704.6|6701.6|0
1644586500000|2022-02-11 13:35:00|6709.7|6706.7|6711.1|6708.1|6713.6|6710.6|6709.7|6706.7|0
1644586800000|2022-02-11 13:40:00|6711.2|6708.2|6717|6714|6719.8|6716.8|6710.9|6707.9|0
1644587100000|2022-02-11 13:45:00|6716.9|6713.9|6719.5|6716.5|6719.6|6716.6|6713.3|6710.3|0
1644587400000|2022-02-11 13:50:00|6719.9|6716.9|6722.6|6719.6|6726|6723|6719.3|6716.3|0
1644587700000|2022-02-11 13:55:00|6722.5|6719.5|6718.3|6715.3|6723.9|6720.9|6718.3|6715.3|0
1644588000000|2022-02-11 14:00:00|6717.9|6714.9|6722.3|6719.3|6722.6|6719.6|6717.6|6714.6|0
1644588300000|2022-02-11 14:05:00|6722.2|6719.2|6710.8|6707.8|6722.2|6719.2|6710.5|6707.5|0
1644588600000|2022-02-11 14:10:00|6710.9|6707.9|6709.3|6706.3|6711.8|6708.8|6704.8|6701.8|0
1644588900000|2022-02-11 14:15:00|6709|6706|6707.9|6704.9|6709.7|6706.7|6706.7|6703.7|0
1644589200000|2022-02-11 14:20:00|6707.7|6704.7|6704.1|6701.1|6707.8|6704.8|6701.3|6698.3|0
1644589500000|2022-02-11 14:25:00|6702.5|6699.5|6698|6695|6707.3|6704.3|6698|6695|0
1644589800000|2022-02-11 14:30:00|6696.9|6693.9|6709.9|6708.1|6734|6732.2|6696.8|6693.8|0
1644590100000|2022-02-11 14:35:00|6708.2|6706.4|6685.5|6683.7|6708.2|6706.4|6678.9|6677.1|0
1644590400000|2022-02-11 14:40:00|6686|6684.2|6674.1|6672.3|6687.1|6685.3|6661.7|6659.9|0
1644590700000|2022-02-11 14:45:00|6673.9|6672.1|6705.1|6703.3|6723.3|6721.5|6673.9|6672.1|0
1644591000000|2022-02-11 14:50:00|6705.2|6703.4|6686.9|6685.1|6712.9|6711.1|6684|6682.2|0
1644591300000|2022-02-11 14:55:00|6688.3|6686.5|6652.5|6650.7|6692.4|6690.6|6643.6|6641.8|0
1644591600000|2022-02-11 15:00:00|6655.7|6653.9|6671.9|6670.1|6679|6677.2|6647.6|6645.8|0
1644591900000|2022-02-11 15:05:00|6672.5|6670.7|6664.6|6662.8|6693.9|6692.1|6660.8|6659|0
1644592200000|2022-02-11 15:10:00|6664.9|6663.1|6643.7|6641.9|6668.4|6666.6|6630.7|6628.9|0
1644592500000|2022-02-11 15:15:00|6643.3|6641.5|6637.3|6635.5|6647.5|6645.7|6618.7|6616.9|0
1644592800000|2022-02-11 15:20:00|6638|6636.2|6655.2|6653.4|6659.5|6657.7|6637|6635.2|0
1644593100000|2022-02-11 15:25:00|6655.1|6653.3|6657.7|6655.9|6667.6|6665.8|6644.5|6642.7|0
1644593400000|2022-02-11 15:30:00|6657.6|6655.8|6660.3|6658.5|6680.7|6678.9|6651.5|6649.7|0
1644593700000|2022-02-11 15:35:00|6660.9|6659.1|6680.1|6678.3|6684.1|6682.3|6649.3|6647.5|0
1644594000000|2022-02-11 15:40:00|6679.4|6677.6|6676.1|6674.3|6685|6683.2|6669.3|6667.5|0
1644594300000|2022-02-11 15:45:00|6676.2|6674.4|6665.5|6663.7|6682.5|6680.7|6663.8|6662|0
1644594600000|2022-02-11 15:50:00|6664.7|6662.9|6656.8|6655|6668.7|6666.9|6642.5|6640.7|0
1644594900000|2022-02-11 15:55:00|6656.2|6654.4|6647.8|6646|6660.1|6658.3|6642.2|6640.4|0
1644595200000|2022-02-11 16:00:00|6647.6|6645.8|6672.8|6671|6674.5|6672.7|6644.6|6642.8|0
1644595500000|2022-02-11 16:05:00|6672.9|6671.1|6635.3|6633.5|6672.9|6671.1|6632.6|6630.8|0
1644595800000|2022-02-11 16:10:00|6635.2|6633.4|6625.8|6624|6643.8|6642|6624.1|6622.3|0
1644596100000|2022-02-11 16:15:00|6625.3|6623.5|6630.5|6628.7|6631.2|6629.4|6614.1|6612.3|0
1644596400000|2022-02-11 16:20:00|6631.4|6629.6|6631.9|6630.1|6639.2|6637.4|6627.3|6625.5|0
1644596700000|2022-02-11 16:25:00|6632|6630.2|6622.8|6621|6633.2|6631.4|6618.2|6616.4|0
1644597000000|2022-02-11 16:30:00|6621.6|6619.8|6610.3|6608.5|6633.2|6631.4|6609.4|6607.6|0
1644597300000|2022-02-11 16:35:00|6611.5|6609.7|6601|6599.2|6613.5|6611.7|6595.3|6593.5|0
1644597600000|2022-02-11 16:40:00|6599.6|6597.8|6603.4|6601.6|6604.6|6602.8|6593.1|6591.3|0
1644597900000|2022-02-11 16:45:00|6603.7|6601.9|6613.1|6611.3|6618.4|6616.6|6597.6|6595.8|0
1644598200000|2022-02-11 16:50:00|6612.5|6610.7|6607|6605.2|6615.1|6613.3|6597.8|6596|0
1644598500000|2022-02-11 16:55:00|6606.7|6604.9|6611.6|6609.8|6619.3|6617.5|6605.8|6604|0
1644598800000|2022-02-11 17:00:00|6610.2|6608.4|6616.3|6614.5|6619.7|6617.9|6603.8|6602|0
1644599100000|2022-02-11 17:05:00|6615.7|6613.9|6617.8|6616|6621.6|6619.8|6605.9|6604.1|0
1644599400000|2022-02-11 17:10:00|6617.9|6616.1|6625.9|6624.1|6629.9|6628.1|6616.4|6614.6|0
1644599700000|2022-02-11 17:15:00|6626|6624.2|6612.8|6611|6627.6|6625.8|6607.5|6605.7|0
1644600000000|2022-02-11 17:20:00|6612.5|6610.7|6609.9|6608.1|6613.7|6611.9|6604.1|6602.3|0
1644600300000|2022-02-11 17:25:00|6610|6608.2|6624.3|6622.5|6629|6627.2|6607.7|6605.9|0
1644600600000|2022-02-11 17:30:00|6623.9|6622.1|6622.1|6620.3|6631|6629.2|6619.7|6617.9|0
1644600900000|2022-02-11 17:35:00|6621.9|6620.1|6623.9|6622.1|6628|6626.2|6615.2|6613.4|0
1644601200000|2022-02-11 17:40:00|6624.6|6622.8|6612.7|6610.9|6625|6623.2|6612.5|6610.7|0
1644601500000|2022-02-11 17:45:00|6612.9|6611.1|6608.1|6606.3|6614.1|6612.3|6604.3|6602.5|0
1644601800000|2022-02-11 17:50:00|6608.3|6606.5|6587.5|6585.7|6608.5|6606.7|6584.8|6583|0
1644602100000|2022-02-11 17:55:00|6587.4|6585.6|6588.3|6586.5|6591.5|6589.7|6584.3|6582.5|0
1644602400000|2022-02-11 18:00:00|6588.1|6586.3|6586.2|6584.4|6593.8|6592|6582.2|6580.4|0
1644602700000|2022-02-11 18:05:00|6586.4|6584.6|6601.3|6599.5|6605.4|6603.6|6582.9|6581.1|0
1644603000000|2022-02-11 18:10:00|6601.6|6599.8|6590.4|6588.6|6601.9|6600.1|6587.3|6585.5|0
1644603300000|2022-02-11 18:15:00|6590.7|6588.9|6599.3|6597.5|6599.3|6597.5|6583.2|6581.4|0
1644603600000|2022-02-11 18:20:00|6598.1|6596.3|6590.3|6588.5|6600.2|6598.4|6588.4|6586.6|0
1644603900000|2022-02-11 18:25:00|6590.4|6588.6|6572.8|6571|6591.7|6589.9|6572.5|6570.7|0
1644604200000|2022-02-11 18:30:00|6572.9|6571.1|6551.8|6550|6573.1|6571.3|6546.2|6544.4|0
1644604500000|2022-02-11 18:35:00|6551.7|6549.9|6519.9|6518.1|6552.5|6550.7|6519.6|6517.8|0
1644604800000|2022-02-11 18:40:00|6519.4|6517.6|6526.2|6524.4|6537|6535.2|6517|6515.2|0
1644605100000|2022-02-11 18:45:00|6520.1|6518.3|6511.6|6509.8|6520.1|6518.3|6499.9|6498.1|0
1644605400000|2022-02-11 18:50:00|6512.1|6510.3|6527.3|6525.5|6529.2|6527.4|6501.2|6499.4|0
1644605700000|2022-02-11 18:55:00|6527|6525.2|6504.5|6502.7|6527|6525.2|6503.9|6502.1|0
1644606000000|2022-02-11 19:00:00|6503.5|6501.7|6497.9|6496.1|6520|6518.2|6477.7|6475.9|0
1644606300000|2022-02-11 19:05:00|6498.6|6496.8|6492|6490.2|6511.9|6510.1|6478.6|6476.8|0
1644606600000|2022-02-11 19:10:00|6492.2|6490.4|6500.9|6499.1|6502.9|6501.1|6482.2|6480.4|0
1644606900000|2022-02-11 19:15:00|6501.9|6500.1|6522.4|6520.6|6532.8|6531|6498.3|6496.5|0
1644607200000|2022-02-11 19:20:00|6521.4|6519.6|6501.6|6499.8|6525.8|6524|6499.6|6497.8|0
1644607500000|2022-02-11 19:25:00|6498.8|6497|6478.6|6476.8|6501.7|6499.9|6473.2|6471.4|0
1644607800000|2022-02-11 19:30:00|6480.7|6478.9|6500.1|6498.3|6507.3|6505.5|6471|6469.2|0
1644608100000|2022-02-11 19:35:00|6501.3|6499.5|6490.4|6488.6|6501.3|6499.5|6485.3|6483.5|0
1644608400000|2022-02-11 19:40:00|6490.8|6489|6479.1|6477.3|6496.7|6494.9|6475.9|6474.1|0
1644608700000|2022-02-11 19:45:00|6479.6|6477.8|6467.4|6465.6|6483.8|6482|6463.5|6461.7|0
1644609000000|2022-02-11 19:50:00|6467.5|6465.7|6449.9|6448.1|6467.5|6465.7|6443.2|6441.4|0
1644609300000|2022-02-11 19:55:00|6450.3|6448.5|6466.6|6464.8|6467.5|6465.7|6450.3|6448.5|0
1644609600000|2022-02-11 20:00:00|6466.8|6465|6493.5|6491.7|6502.7|6500.9|6465|6463.2|0
1644609900000|2022-02-11 20:05:00|6492.5|6490.7|6476.1|6474.3|6498.2|6496.4|6474.8|6473|0
1644610200000|2022-02-11 20:10:00|6477.1|6475.3|6471.4|6469.6|6481.5|6479.7|6467.2|6465.4|0
1644610500000|2022-02-11 20:15:00|6471.1|6469.3|6458.7|6456.9|6490.8|6489|6455.7|6453.9|0
1644610800000|2022-02-11 20:20:00|6458.5|6456.7|6455.7|6453.9|6465.5|6463.7|6449.6|6447.8|0
1644611100000|2022-02-11 20:25:00|6459.4|6457.6|6465|6463.2|6471.3|6469.5|6452.9|6451.1|0
1644611400000|2022-02-11 20:30:00|6463.8|6462|6462.5|6460.7|6466.4|6464.6|6447.4|6445.6|0
1644611700000|2022-02-11 20:35:00|6463|6461.2|6447.6|6445.8|6464.5|6462.7|6446.2|6444.4|0
1644612000000|2022-02-11 20:40:00|6448.3|6446.5|6443.3|6441.5|6452.4|6450.6|6429.9|6428.1|0
1644612300000|2022-02-11 20:45:00|6442.8|6441|6472.9|6471.1|6474.2|6472.4|6441.9|6440.1|0
1644612600000|2022-02-11 20:50:00|6473.4|6471.6|6469.3|6467.5|6480|6478.2|6462.7|6460.9|0
1644612900000|2022-02-11 20:55:00|6470.1|6468.3|6458.5|6456.7|6496.9|6495.1|6458.5|6456.7|0
1644613200000|2022-02-11 21:00:00|6459.1|6456.1|6456.6|6453.6|6468|6465|6453.8|6450.8|0
1644613500000|2022-02-11 21:05:00|6456.8|6453.8|6452.5|6449.5|6456.8|6453.8|6451.9|6448.9|0
1644613800000|2022-02-11 21:10:00|6452.9|6449.9|6455.7|6452.7|6457.6|6454.6|6452.9|6449.9|0
1644614100000|2022-02-11 21:15:00|6455.8|6452.8|6457.1|6454.1|6457.3|6454.3|6455.1|6452.1|0
1644614400000|2022-02-11 21:20:00|6456.9|6453.9|6460.8|6457.8|6462.3|6459.3|6456.9|6453.9|0
1644614700000|2022-02-11 21:25:00|6460.7|6457.7|6466.7|6463.7|6467.1|6464.1|6459.9|6456.9|0
1644615000000|2022-02-11 21:30:00|6466.3|6463.3|6469.7|6466.7|6472.9|6469.9|6466.2|6463.2|0
1644615300000|2022-02-11 21:35:00|6469.1|6466.1|6466.9|6463.9|6469.7|6466.7|6466.6|6463.6|0
1644615600000|2022-02-11 21:40:00|6467|6464|6467|6464|6467.2|6464.2|6466.1|6463.1|0
1644615900000|2022-02-11 21:45:00|6466.9|6463.9|6469|6466|6469.4|6466.4|6466.3|6463.3|0
1644616200000|2022-02-11 21:50:00|6469.2|6466.2|6466.6|6463.6|6469.9|6466.9|6466.1|6463.1|0
1644616500000|2022-02-11 21:55:00|6466.5|6463.5|6465.2|6462.2|6466.9|6463.9|6465|6462|0
1644793200000|2022-02-13 23:00:00|6456.3|6451.3|6448.3|6443.3|6461.1|6456.1|6444.6|6439.6|0
1644793500000|2022-02-13 23:05:00|6448.2|6443.2|6445.4|6440.4|6452.7|6447.7|6433.6|6428.6|0
1644793800000|2022-02-13 23:10:00|6445|6440|6435.4|6430.4|6448.1|6443.1|6435.1|6430.1|0
1644794100000|2022-02-13 23:15:00|6435.5|6430.5|6446.8|6441.8|6451.1|6446.1|6435.2|6430.2|0
1644794400000|2022-02-13 23:20:00|6446.7|6441.7|6440.6|6435.6|6450.7|6445.7|6438.7|6433.7|0
1644794700000|2022-02-13 23:25:00|6440.7|6435.7|6439.9|6434.9|6445.9|6440.9|6439.7|6434.7|0
1644795000000|2022-02-13 23:30:00|6440|6435|6446|6441|6448.3|6443.3|6439.7|6434.7|0
1644795300000|2022-02-13 23:35:00|6446.1|6441.1|6445.9|6440.9|6447.5|6442.5|6442|6437|0
1644795600000|2022-02-13 23:40:00|6446.7|6441.7|6448|6443|6448|6443|6443|6438|0
1644795900000|2022-02-13 23:45:00|6448.7|6443.7|6464.9|6459.9|6466|6461|6448.7|6443.7|0
1644796200000|2022-02-13 23:50:00|6465|6460|6463|6458|6468.9|6463.9|6462.1|6457.1|0
1644796500000|2022-02-13 23:55:00|6463.2|6458.2|6461.6|6456.6|6465.6|6460.6|6461.2|6456.2|0
1644796800000|2022-02-14 00:00:00|6461.7|6456.7|6467.4|6462.4|6467.8|6462.8|6461.7|6456.7|0
1644797100000|2022-02-14 00:05:00|6467.5|6462.5|6469.5|6464.5|6473|6468|6458.6|6453.6|0
1644797400000|2022-02-14 00:10:00|6469.3|6464.3|6470.8|6465.8|6474.1|6469.1|6466.4|6461.4|0
1644797700000|2022-02-14 00:15:00|6470.9|6465.9|6474.2|6469.2|6475.9|6470.9|6469.4|6464.4|0
1644798000000|2022-02-14 00:20:00|6474.1|6469.1|6469.5|6464.5|6474.1|6469.1|6467.4|6462.4|0
1644798300000|2022-02-14 00:25:00|6469.6|6464.6|6467.8|6462.8|6469.8|6464.8|6466.6|6461.6|0
1644798600000|2022-02-14 00:30:00|6467.7|6462.7|6450|6445|6467.7|6462.7|6448.7|6443.7|0
1644798900000|2022-02-14 00:35:00|6449.8|6444.8|6458.4|6453.4|6458.4|6453.4|6448.8|6443.8|0
1644799200000|2022-02-14 00:40:00|6458.6|6453.6|6465.4|6460.4|6467.7|6462.7|6458.6|6453.6|0
1644799500000|2022-02-14 00:45:00|6465.5|6460.5|6465.1|6460.1|6468.7|6463.7|6462|6457|0
1644799800000|2022-02-14 00:50:00|6465.2|6460.2|6464.9|6459.9|6468|6463|6463.1|6458.1|0
1644800100000|2022-02-14 00:55:00|6465.4|6460.4|6465.6|6460.6|6468.8|6463.8|6465.1|6460.1|0
1644800400000|2022-02-14 01:00:00|6465.5|6460.5|6466.8|6461.8|6470.6|6465.6|6455.9|6450.9|0
1644800700000|2022-02-14 01:05:00|6466.6|6461.6|6468|6463|6472.8|6467.8|6465.9|6460.9|0
1644801000000|2022-02-14 01:10:00|6467.9|6462.9|6466|6461|6471.6|6466.6|6465.2|6460.2|0
1644801300000|2022-02-14 01:15:00|6466.1|6461.1|6467.6|6462.6|6472.3|6467.3|6464.7|6459.7|0
1644801600000|2022-02-14 01:20:00|6467.7|6462.7|6467.4|6462.4|6470|6465|6462.4|6457.4|0
1644801900000|2022-02-14 01:25:00|6467.5|6462.5|6462.3|6457.3|6469.1|6464.1|6461.5|6456.5|0
1644802200000|2022-02-14 01:30:00|6462.1|6457.1|6463|6458|6466.1|6461.1|6457.7|6452.7|0
1644802500000|2022-02-14 01:35:00|6462.9|6457.9|6457|6452|6466.2|6461.2|6456.3|6451.3|0
1644802800000|2022-02-14 01:40:00|6456.9|6451.9|6453.2|6448.2|6457.8|6452.8|6449.5|6444.5|0
1644803100000|2022-02-14 01:45:00|6453.1|6448.1|6450.5|6445.5|6454.7|6449.7|6447|6442|0
1644803400000|2022-02-14 01:50:00|6450.6|6445.6|6452.4|6447.4|6454.7|6449.7|6449.4|6444.4|0
1644803700000|2022-02-14 01:55:00|6452.2|6447.2|6453.4|6448.4|6456.6|6451.6|6448.3|6443.3|0
1644804000000|2022-02-14 02:00:00|6453.5|6448.5|6451.3|6446.3|6453.6|6448.6|6447.8|6442.8|0
1644804300000|2022-02-14 02:05:00|6451.4|6446.4|6452.1|6447.1|6455.1|6450.1|6448.5|6443.5|0
1644804600000|2022-02-14 02:10:00|6452.2|6447.2|6453.7|6448.7|6455.9|6450.9|6451.6|6446.6|0
1644804900000|2022-02-14 02:15:00|6453.8|6448.8|6452|6447|6455|6450|6448.7|6443.7|0
1644805200000|2022-02-14 02:20:00|6452.2|6447.2|6448.7|6443.7|6452.5|6447.5|6445.8|6440.8|0
1644805500000|2022-02-14 02:25:00|6448.6|6443.6|6448.8|6443.8|6449|6444|6443.3|6438.3|0
1644805800000|2022-02-14 02:30:00|6448.6|6443.6|6456.3|6451.3|6458.7|6453.7|6448.6|6443.6|0
1644806100000|2022-02-14 02:35:00|6456.4|6451.4|6454.2|6449.2|6457.8|6452.8|6452.3|6447.3|0
1644806400000|2022-02-14 02:40:00|6454.1|6449.1|6462.3|6457.3|6462.3|6457.3|6453.7|6448.7|0
1644806700000|2022-02-14 02:45:00|6462|6457|6462|6457|6464.3|6459.3|6459.4|6454.4|0
1644807000000|2022-02-14 02:50:00|6461.9|6456.9|6463.2|6458.2|6464|6459|6461.4|6456.4|0
1644807300000|2022-02-14 02:55:00|6463|6458|6462|6457|6466.4|6461.4|6461.5|6456.5|0
1644807600000|2022-02-14 03:00:00|6462.1|6457.1|6463.8|6458.8|6465.6|6460.6|6459.6|6454.6|0
1644807900000|2022-02-14 03:05:00|6463.9|6458.9|6454.8|6449.8|6464|6459|6454.1|6449.1|0
1644808200000|2022-02-14 03:10:00|6454.7|6449.7|6457.6|6452.6|6458.6|6453.6|6454.7|6449.7|0
1644808500000|2022-02-14 03:15:00|6457.8|6452.8|6471.1|6466.1|6472.6|6467.6|6457.6|6452.6|0
1644808800000|2022-02-14 03:20:00|6471.2|6466.2|6468.5|6463.5|6473.5|6468.5|6468.5|6463.5|0
1644809100000|2022-02-14 03:25:00|6468.7|6463.7|6468.5|6463.5|6470|6465|6467.9|6462.9|0
1644809400000|2022-02-14 03:30:00|6468.4|6463.4|6475.4|6470.4|6479.2|6474.2|6468.4|6463.4|0
1644809700000|2022-02-14 03:35:00|6475.3|6470.3|6474.9|6469.9|6477.1|6472.1|6471.5|6466.5|0
1644810000000|2022-02-14 03:40:00|6474.8|6469.8|6472.2|6467.2|6475|6470|6471.6|6466.6|0
1644810300000|2022-02-14 03:45:00|6472.3|6467.3|6474.6|6469.6|6475.2|6470.2|6469.6|6464.6|0
1644810600000|2022-02-14 03:50:00|6474.4|6469.4|6478.2|6473.2|6478.4|6473.4|6474.3|6469.3|0
1644810900000|2022-02-14 03:55:00|6478.1|6473.1|6478.7|6473.7|6480.6|6475.6|6475.7|6470.7|0
1644811200000|2022-02-14 04:00:00|6478.5|6473.5|6475|6470|6478.8|6473.8|6474.1|6469.1|0
1644811500000|2022-02-14 04:05:00|6474.9|6469.9|6474.9|6469.9|6476|6471|6473.7|6468.7|0
1644811800000|2022-02-14 04:10:00|6475|6470|6474.8|6469.8|6475.4|6470.4|6472.1|6467.1|0
1644812100000|2022-02-14 04:15:00|6474.6|6469.6|6472.9|6467.9|6480.3|6475.3|6472.6|6467.6|0
1644812400000|2022-02-14 04:20:00|6473|6468|6475.4|6470.4|6475.7|6470.7|6472.9|6467.9|0
1644812700000|2022-02-14 04:25:00|6475.6|6470.6|6475.4|6470.4|6476.5|6471.5|6473.2|6468.2|0
1644813000000|2022-02-14 04:30:00|6475.3|6470.3|6475.3|6470.3|6477.6|6472.6|6474.2|6469.2|0
1644813300000|2022-02-14 04:35:00|6475.4|6470.4|6471|6466|6475.4|6470.4|6469.3|6464.3|0
1644813600000|2022-02-14 04:40:00|6470.9|6465.9|6471.5|6466.5|6471.8|6466.8|6466.7|6461.7|0
1644813900000|2022-02-14 04:45:00|6471.7|6466.7|6472.3|6467.3|6474.1|6469.1|6471.2|6466.2|0
1644814200000|2022-02-14 04:50:00|6472.2|6467.2|6473.8|6468.8|6474|6469|6471.6|6466.6|0
1644814500000|2022-02-14 04:55:00|6473.9|6468.9|6474.5|6469.5|6476.1|6471.1|6473.1|6468.1|0
1644814800000|2022-02-14 05:00:00|6474.4|6469.4|6476.8|6471.8|6483.2|6478.2|6473.3|6468.3|0
1644815100000|2022-02-14 05:05:00|6476.9|6471.9|6474.4|6469.4|6477.8|6472.8|6474.4|6469.4|0
1644815400000|2022-02-14 05:10:00|6474.5|6469.5|6473.6|6468.6|6476.1|6471.1|6472.2|6467.2|0
1644815700000|2022-02-14 05:15:00|6473.5|6468.5|6474.4|6469.4|6477|6472|6471.3|6466.3|0
1644816000000|2022-02-14 05:20:00|6474.3|6469.3|6474.4|6469.4|6475.4|6470.4|6473.6|6468.6|0
1644816300000|2022-02-14 05:25:00|6474.5|6469.5|6474.8|6469.8|6477.7|6472.7|6473.4|6468.4|0
1644816600000|2022-02-14 05:30:00|6474.9|6469.9|6470.2|6465.2|6476.7|6471.7|6469.7|6464.7|0
1644816900000|2022-02-14 05:35:00|6470.3|6465.3|6470.8|6465.8|6473|6468|6466.5|6461.5|0
1644817200000|2022-02-14 05:40:00|6470.7|6465.7|6464.2|6459.2|6471.4|6466.4|6464.1|6459.1|0
1644817500000|2022-02-14 05:45:00|6464.3|6459.3|6462.4|6457.4|6467|6462|6462|6457|0
1644817800000|2022-02-14 05:50:00|6462.5|6457.5|6463.3|6458.3|6464.9|6459.9|6461.5|6456.5|0
1644818100000|2022-02-14 05:55:00|6463.4|6458.4|6460.8|6455.8|6464.9|6459.9|6457.1|6452.1|0
1644818400000|2022-02-14 06:00:00|6461.6|6456.6|6459.6|6454.6|6462.6|6457.6|6458.3|6453.3|0
1644818700000|2022-02-14 06:05:00|6459.5|6454.5|6458.2|6453.2|6460.5|6455.5|6455.4|6450.4|0
1644819000000|2022-02-14 06:10:00|6458.1|6453.1|6464.1|6459.1|6465.4|6460.4|6457.9|6452.9|0
1644819300000|2022-02-14 06:15:00|6464.3|6459.3|6461.9|6456.9|6465.3|6460.3|6461.6|6456.6|0
1644819600000|2022-02-14 06:20:00|6462|6457|6461.3|6456.3|6463.8|6458.8|6460.4|6455.4|0
1644819900000|2022-02-14 06:25:00|6461.2|6456.2|6465.5|6460.5|6467.4|6462.4|6460.7|6455.7|0
1644820200000|2022-02-14 06:30:00|6465.6|6460.6|6460.4|6455.4|6465.7|6460.7|6458.9|6453.9|0
1644820500000|2022-02-14 06:35:00|6460.5|6455.5|6457.7|6452.7|6460.6|6455.6|6457.1|6452.1|0
1644820800000|2022-02-14 06:40:00|6457.8|6452.8|6452.6|6447.6|6458.5|6453.5|6452.1|6447.1|0
1644821100000|2022-02-14 06:45:00|6452.7|6447.7|6463.2|6458.2|6463.5|6458.5|6452.1|6447.1|0
1644821400000|2022-02-14 06:50:00|6463.1|6458.1|6463.8|6458.8|6465.5|6460.5|6460.9|6455.9|0
1644821700000|2022-02-14 06:55:00|6464|6459|6470.7|6465.7|6471.2|6466.2|6463.2|6458.2|0
1644822000000|2022-02-14 07:00:00|6470.3|6465.3|6451.8|6446.8|6471.1|6466.1|6451|6446|0
1644822300000|2022-02-14 07:05:00|6452.3|6447.3|6455.2|6450.2|6457.4|6452.4|6448.7|6443.7|0
1644822600000|2022-02-14 07:10:00|6455.1|6450.1|6454.8|6449.8|6458.4|6453.4|6451.1|6446.1|0
1644822900000|2022-02-14 07:15:00|6454.5|6449.5|6457.4|6452.4|6462.3|6457.3|6454.5|6449.5|0
1644823200000|2022-02-14 07:20:00|6457.9|6452.9|6452.8|6447.8|6459.2|6454.2|6450.3|6445.3|0
1644823500000|2022-02-14 07:25:00|6452.4|6447.4|6453.1|6448.1|6457.5|6452.5|6450.8|6445.8|0
1644823800000|2022-02-14 07:30:00|6453.3|6448.3|6459.4|6454.4|6459.7|6454.7|6450.1|6445.1|0
1644824100000|2022-02-14 07:35:00|6459.2|6454.2|6460.5|6455.5|6468.7|6463.7|6457|6452|0
1644824400000|2022-02-14 07:40:00|6460.2|6455.2|6463.9|6458.9|6463.9|6458.9|6457.3|6452.3|0
1644824700000|2022-02-14 07:45:00|6464.1|6459.1|6461.3|6456.3|6464.4|6459.4|6458.2|6453.2|0
1644825000000|2022-02-14 07:50:00|6461.4|6456.4|6478.6|6473.6|6478.6|6473.6|6461.2|6456.2|0
1644825300000|2022-02-14 07:55:00|6478.5|6473.5|6469|6464|6483.4|6478.4|6468.9|6463.9|0
1644825600000|2022-02-14 08:00:00|6468.1|6463.1|6454.1|6449.1|6470.9|6465.9|6453.9|6448.9|0
1644825900000|2022-02-14 08:05:00|6454.7|6449.7|6467.7|6462.7|6471.7|6466.7|6450|6445|0
1644826200000|2022-02-14 08:10:00|6467.8|6462.8|6449.3|6444.3|6468|6463|6440.3|6435.3|0
1644826500000|2022-02-14 08:15:00|6449.5|6444.5|6438.9|6433.9|6449.7|6444.7|6434.9|6429.9|0
1644826800000|2022-02-14 08:20:00|6438.6|6433.6|6424.1|6419.1|6439.3|6434.3|6424.1|6419.1|0
1644827100000|2022-02-14 08:25:00|6424.3|6419.3|6403.3|6398.3|6424.3|6419.3|6403.2|6398.2|0
1644827400000|2022-02-14 08:30:00|6402.7|6397.7|6403.5|6398.5|6416.5|6411.5|6402.2|6397.2|0
1644827700000|2022-02-14 08:35:00|6403.9|6398.9|6400.1|6395.1|6415.7|6410.7|6399|6394|0
1644828000000|2022-02-14 08:40:00|6400.3|6395.3|6415.6|6410.6|6418.3|6413.3|6400.3|6395.3|0
1644828300000|2022-02-14 08:45:00|6415.8|6410.8|6406.4|6401.4|6418.9|6413.9|6405.6|6400.6|0
1644828600000|2022-02-14 08:50:00|6406.1|6401.1|6395.5|6390.5|6411.2|6406.2|6392.7|6387.7|0
1644828900000|2022-02-14 08:55:00|6395.3|6390.3|6385.8|6380.8|6404.2|6399.2|6379.7|6374.7|0
1644829200000|2022-02-14 09:00:00|6385.7|6380.7|6342|6339|6388.8|6383.8|6337.4|6334.4|0
1644829500000|2022-02-14 09:05:00|6340.3|6337.3|6347.3|6344.3|6348.5|6345.5|6327.7|6324.7|0
1644829800000|2022-02-14 09:10:00|6346.9|6343.9|6345.1|6342.1|6347.6|6344.6|6333.4|6330.4|0
1644830100000|2022-02-14 09:15:00|6344.8|6341.8|6356.7|6353.7|6358.1|6355.1|6344.8|6341.8|0
1644830400000|2022-02-14 09:20:00|6356.5|6353.5|6361.1|6358.1|6365.7|6362.7|6355.3|6352.3|0
1644830700000|2022-02-14 09:25:00|6360.9|6357.9|6355.4|6352.4|6363.5|6360.5|6355.4|6352.4|0
1644831000000|2022-02-14 09:30:00|6355.5|6352.5|6354.5|6351.5|6359.9|6356.9|6352.5|6349.5|0
1644831300000|2022-02-14 09:35:00|6354.6|6351.6|6352.4|6349.4|6357.1|6354.1|6351.3|6348.3|0
1644831600000|2022-02-14 09:40:00|6352.2|6349.2|6351|6348|6355.6|6352.6|6350.7|6347.7|0
1644831900000|2022-02-14 09:45:00|6351.3|6348.3|6350.1|6347.1|6356.3|6353.3|6349|6346|0
1644832200000|2022-02-14 09:50:00|6350|6347|6347.8|6344.8|6350.2|6347.2|6345.8|6342.8|0
1644832500000|2022-02-14 09:55:00|6347.7|6344.7|6344.5|6341.5|6349.2|6346.2|6343.9|6340.9|0
1644832800000|2022-02-14 10:00:00|6344.4|6341.4|6339.3|6336.3|6344.5|6341.5|6332.8|6329.8|0
1644833100000|2022-02-14 10:05:00|6339.2|6336.2|6349.6|6346.6|6349.8|6346.8|6338.9|6335.9|0
1644833400000|2022-02-14 10:10:00|6349.2|6346.2|6351.6|6348.6|6351.6|6348.6|6346.4|6343.4|0
1644833700000|2022-02-14 10:15:00|6351.2|6348.2|6346.3|6343.3|6353.5|6350.5|6346.1|6343.1|0
1644834000000|2022-02-14 10:20:00|6346.2|6343.2|6353.9|6350.9|6354.6|6351.6|6344.5|6341.5|0
1644834300000|2022-02-14 10:25:00|6354.1|6351.1|6352.9|6349.9|6356.1|6353.1|6350|6347|0
1644834600000|2022-02-14 10:30:00|6353|6350|6347.2|6344.2|6353.2|6350.2|6346.5|6343.5|0
1644834900000|2022-02-14 10:35:00|6347|6344|6351.2|6348.2|6351.5|6348.5|6344.3|6341.3|0
1644835200000|2022-02-14 10:40:00|6351.6|6348.6|6348.2|6345.2|6353.1|6350.1|6348.2|6345.2|0
1644835500000|2022-02-14 10:45:00|6347.9|6344.9|6359.6|6356.6|6360.9|6357.9|6347.6|6344.6|0
1644835800000|2022-02-14 10:50:00|6358.3|6355.3|6358|6355|6362.5|6359.5|6357.8|6354.8|0
1644836100000|2022-02-14 10:55:00|6357.9|6354.9|6355.7|6352.7|6358|6355|6352.2|6349.2|0
1644836400000|2022-02-14 11:00:00|6355.6|6352.6|6348.5|6345.5|6356.6|6353.6|6348.3|6345.3|0
1644836700000|2022-02-14 11:05:00|6348.7|6345.7|6344.6|6341.6|6349.7|6346.7|6343.9|6340.9|0
1644837000000|2022-02-14 11:10:00|6347.4|6344.4|6344|6341|6347.4|6344.4|6341.8|6338.8|0
1644837300000|2022-02-14 11:15:00|6343.9|6340.9|6346.5|6343.5|6346.8|6343.8|6343.8|6340.8|0
1644837600000|2022-02-14 11:20:00|6346.6|6343.6|6348.8|6345.8|6349.8|6346.8|6344.6|6341.6|0
1644837900000|2022-02-14 11:25:00|6348.3|6345.3|6354.3|6351.3|6356|6353|6347.2|6344.2|0
1644838200000|2022-02-14 11:30:00|6354.4|6351.4|6352.8|6349.8|6354.4|6351.4|6351.3|6348.3|0
1644838500000|2022-02-14 11:35:00|6352.7|6349.7|6357.5|6354.5|6359.8|6356.8|6352|6349|0
1644838800000|2022-02-14 11:40:00|6357.3|6354.3|6359.6|6356.6|6360.3|6357.3|6356.9|6353.9|0
1644839100000|2022-02-14 11:45:00|6359.5|6356.5|6358.1|6355.1|6359.8|6356.8|6355.6|6352.6|0
1644839400000|2022-02-14 11:50:00|6358|6355|6365.2|6362.2|6365.3|6362.3|6357.5|6354.5|0
1644839700000|2022-02-14 11:55:00|6364.9|6361.9|6360.7|6357.7|6365.7|6362.7|6359.9|6356.9|0
1644840000000|2022-02-14 12:00:00|6364.7|6361.7|6355.4|6352.4|6366|6363|6355.4|6352.4|0
1644840300000|2022-02-14 12:05:00|6355.2|6352.2|6353.7|6350.7|6357.7|6354.7|6352.3|6349.3|0
1644840600000|2022-02-14 12:10:00|6353.9|6350.9|6346.9|6343.9|6353.9|6350.9|6345.4|6342.4|0
1644840900000|2022-02-14 12:15:00|6347.1|6344.1|6345.7|6342.7|6349.3|6346.3|6345.7|6342.7|0
1644841200000|2022-02-14 12:20:00|6345.9|6342.9|6348.9|6345.9|6349.3|6346.3|6343.5|6340.5|0
1644841500000|2022-02-14 12:25:00|6348.7|6345.7|6353.2|6350.2|6353.2|6350.2|6345.4|6342.4|0
1644841800000|2022-02-14 12:30:00|6352.8|6349.8|6352.4|6349.4|6357.1|6354.1|6351.1|6348.1|0
1644842100000|2022-02-14 12:35:00|6352.3|6349.3|6380.3|6377.3|6380.3|6377.3|6349.1|6346.1|0
1644842400000|2022-02-14 12:40:00|6380.8|6377.8|6412.8|6409.8|6421|6418|6380.8|6377.8|0
1644842700000|2022-02-14 12:45:00|6413.1|6410.1|6431|6428|6450.6|6447.6|6412.8|6409.8|0
1644843000000|2022-02-14 12:50:00|6431.7|6428.7|6423.9|6420.9|6433.1|6430.1|6418.7|6415.7|0
1644843300000|2022-02-14 12:55:00|6424.3|6421.3|6434.3|6431.3|6442|6439|6423|6420|0
1644843600000|2022-02-14 13:00:00|6434.4|6431.4|6445|6442|6449.2|6446.2|6434.2|6431.2|0
1644843900000|2022-02-14 13:05:00|6445.4|6442.4|6453.2|6450.2|6454|6451|6444.7|6441.7|0
1644844200000|2022-02-14 13:10:00|6452.9|6449.9|6433.3|6430.3|6452.9|6449.9|6433.1|6430.1|0
1644844500000|2022-02-14 13:15:00|6433.9|6430.9|6437|6434|6440.3|6437.3|6433.9|6430.9|0
1644844800000|2022-02-14 13:20:00|6436.7|6433.7|6443.3|6440.3|6443.5|6440.5|6436.6|6433.6|0
1644845100000|2022-02-14 13:25:00|6443.2|6440.2|6444.1|6441.1|6445.3|6442.3|6440.6|6437.6|0
1644845400000|2022-02-14 13:30:00|6444.2|6441.2|6428.5|6425.5|6445.8|6442.8|6428.5|6425.5|0
1644845700000|2022-02-14 13:35:00|6428.8|6425.8|6427.9|6424.9|6429.9|6426.9|6424.5|6421.5|0
1644846000000|2022-02-14 13:40:00|6428.3|6425.3|6408.3|6405.3|6428.5|6425.5|6408.3|6405.3|0
1644846300000|2022-02-14 13:45:00|6408.2|6405.2|6404.5|6401.5|6412.4|6409.4|6404.5|6401.5|0
1644846600000|2022-02-14 13:50:00|6404.6|6401.6|6420|6417|6420.7|6417.7|6404.4|6401.4|0
1644846900000|2022-02-14 13:55:00|6421.4|6418.4|6411.9|6408.9|6427.5|6424.5|6411.7|6408.7|0
1644847200000|2022-02-14 14:00:00|6411.7|6408.7|6420.8|6417.8|6420.9|6417.9|6405.4|6402.4|0
1644847500000|2022-02-14 14:05:00|6420.4|6417.4|6423.3|6420.3|6425.8|6422.8|6419.9|6416.9|0
1644847800000|2022-02-14 14:10:00|6423.5|6420.5|6435.9|6432.9|6436.2|6433.2|6423.5|6420.5|0
1644848100000|2022-02-14 14:15:00|6436|6433|6431.4|6428.4|6439|6436|6430|6427|0
1644848400000|2022-02-14 14:20:00|6431.6|6428.6|6427.4|6424.4|6435.2|6432.2|6426|6423|0
1644848700000|2022-02-14 14:25:00|6415.5|6412.5|6422.2|6419.2|6423.1|6420.1|6412.4|6409.4|0
1644849000000|2022-02-14 14:30:00|6423.1|6420.1|6444.2|6442.4|6445.5|6443.7|6407.3|6405.5|0
1644849300000|2022-02-14 14:35:00|6443.9|6442.1|6449.9|6448.1|6467.4|6465.6|6439.5|6437.7|0
1644849600000|2022-02-14 14:40:00|6449.5|6447.7|6462.4|6460.6|6473.3|6471.5|6445.1|6443.3|0
1644849900000|2022-02-14 14:45:00|6460.5|6458.7|6490.4|6488.6|6490.8|6489|6443.9|6442.1|0
1644850200000|2022-02-14 14:50:00|6489.7|6487.9|6519.1|6517.3|6519.6|6517.8|6488.2|6486.4|0
1644850500000|2022-02-14 14:55:00|6519.3|6517.5|6492.9|6491.1|6520.1|6518.3|6487.5|6485.7|0
1644850800000|2022-02-14 15:00:00|6493.2|6491.4|6459.6|6457.8|6494.4|6492.6|6453.3|6451.5|0
1644851100000|2022-02-14 15:05:00|6461.7|6459.9|6477.8|6476|6479.2|6477.4|6458.9|6457.1|0
1644851400000|2022-02-14 15:10:00|6478.1|6476.3|6501.5|6499.7|6510.7|6508.9|6476.6|6474.8|0
1644851700000|2022-02-14 15:15:00|6502.4|6500.6|6491|6489.2|6508.5|6506.7|6468.7|6466.9|0
1644852000000|2022-02-14 15:20:00|6490.8|6489|6492|6490.2|6499|6497.2|6470.9|6469.1|0
1644852300000|2022-02-14 15:25:00|6491.9|6490.1|6492.4|6490.6|6497.6|6495.8|6477.3|6475.5|0
1644852600000|2022-02-14 15:30:00|6492|6490.2|6472.6|6470.8|6503.2|6501.4|6466|6464.2|0
1644852900000|2022-02-14 15:35:00|6470.9|6469.1|6473.4|6471.6|6478.5|6476.7|6458.8|6457|0
1644853200000|2022-02-14 15:40:00|6472.8|6471|6501.5|6499.7|6507.5|6505.7|6470.4|6468.6|0
1644853500000|2022-02-14 15:45:00|6499.9|6498.1|6527.7|6525.9|6530.5|6528.7|6497.8|6496|0
1644853800000|2022-02-14 15:50:00|6528.1|6526.3|6526.3|6524.5|6534.8|6533|6509.6|6507.8|0
1644854100000|2022-02-14 15:55:00|6526.5|6524.7|6518.2|6516.4|6536.2|6534.4|6510.7|6508.9|0
1644854400000|2022-02-14 16:00:00|6519.9|6518.1|6533.6|6531.8|6539.9|6538.1|6512.5|6510.7|0
1644854700000|2022-02-14 16:05:00|6532.2|6530.4|6532.1|6530.3|6540.9|6539.1|6519.5|6517.7|0
1644855000000|2022-02-14 16:10:00|6531.7|6529.9|6523.9|6522.1|6538.1|6536.3|6519.4|6517.6|0
1644855300000|2022-02-14 16:15:00|6523.7|6521.9|6558.2|6556.4|6561.5|6559.7|6523.7|6521.9|0
1644855600000|2022-02-14 16:20:00|6558.1|6556.3|6566.4|6564.6|6568.6|6566.8|6550.5|6548.7|0
1644855900000|2022-02-14 16:25:00|6566.8|6565|6569.2|6567.4|6578.4|6576.6|6560.4|6558.6|0
1644856200000|2022-02-14 16:30:00|6569.9|6568.1|6564.1|6562.3|6575.8|6574|6554.5|6552.7|0
1644856500000|2022-02-14 16:35:00|6566.4|6564.6|6552.2|6550.4|6571|6569.2|6542|6540.2|0
1644856800000|2022-02-14 16:40:00|6552.3|6550.5|6548.9|6547.1|6559.4|6557.6|6543.8|6542|0
1644857100000|2022-02-14 16:45:00|6549.2|6547.4|6562.2|6560.4|6563.7|6561.9|6549.1|6547.3|0
1644857400000|2022-02-14 16:50:00|6563|6561.2|6543.1|6541.3|6565.1|6563.3|6540.1|6538.3|0
1644857700000|2022-02-14 16:55:00|6543.7|6541.9|6551.5|6549.7|6552.2|6550.4|6539.2|6537.4|0
1644858000000|2022-02-14 17:00:00|6551.2|6549.4|6555.8|6554|6562.8|6561|6541.7|6539.9|0
1644858300000|2022-02-14 17:05:00|6555.9|6554.1|6551.5|6549.7|6560.7|6558.9|6548.3|6546.5|0
1644858600000|2022-02-14 17:10:00|6552.9|6551.1|6556.8|6555|6561.4|6559.6|6551.3|6549.5|0
1644858900000|2022-02-14 17:15:00|6558.3|6556.5|6549.4|6547.6|6564.4|6562.6|6545.8|6544|0
1644859200000|2022-02-14 17:20:00|6549|6547.2|6551.2|6549.4|6559.4|6557.6|6548.1|6546.3|0
1644859500000|2022-02-14 17:25:00|6551.8|6550|6564.9|6563.1|6564.9|6563.1|6548|6546.2|0
1644859800000|2022-02-14 17:30:00|6564.2|6562.4|6569.4|6567.6|6577|6575.2|6563.3|6561.5|0
1644860100000|2022-02-14 17:35:00|6570.5|6568.7|6558.2|6556.4|6571.6|6569.8|6555.2|6553.4|0
1644860400000|2022-02-14 17:40:00|6558.3|6556.5|6558.5|6556.7|6562.2|6560.4|6553.5|6551.7|0
1644860700000|2022-02-14 17:45:00|6558|6556.2|6564|6562.2|6565.5|6563.7|6555.2|6553.4|0
1644861000000|2022-02-14 17:50:00|6563.8|6562|6559.7|6557.9|6565.2|6563.4|6555.5|6553.7|0
1644861300000|2022-02-14 17:55:00|6559.3|6557.5|6540.4|6538.6|6559.3|6557.5|6537.4|6535.6|0
1644861600000|2022-02-14 18:00:00|6539.9|6538.1|6541.5|6539.7|6543.3|6541.5|6528.9|6527.1|0
1644861900000|2022-02-14 18:05:00|6542.4|6540.6|6542.9|6541.1|6553.9|6552.1|6541.1|6539.3|0
1644862200000|2022-02-14 18:10:00|6543.2|6541.4|6537.2|6535.4|6546.6|6544.8|6534|6532.2|0
1644862500000|2022-02-14 18:15:00|6539|6537.2|6542|6540.2|6543.5|6541.7|6535.6|6533.8|0
1644862800000|2022-02-14 18:20:00|6542.3|6540.5|6516.3|6514.5|6543.5|6541.7|6514.2|6512.4|0
1644863100000|2022-02-14 18:25:00|6515.9|6514.1|6515.5|6513.7|6520.5|6518.7|6514.3|6512.5|0
1644863400000|2022-02-14 18:30:00|6514.9|6513.1|6507.2|6505.4|6517.1|6515.3|6498.8|6497|0
1644863700000|2022-02-14 18:35:00|6507.7|6505.9|6506.3|6504.5|6514.3|6512.5|6502.3|6500.5|0
1644864000000|2022-02-14 18:40:00|6506.2|6504.4|6508.9|6507.1|6513.1|6511.3|6500|6498.2|0
1644864300000|2022-02-14 18:45:00|6507.8|6506|6497|6495.2|6512.8|6511|6493.7|6491.9|0
1644864600000|2022-02-14 18:50:00|6496.8|6495|6453.6|6451.8|6498|6496.2|6452.5|6450.7|0
1644864900000|2022-02-14 18:55:00|6453.7|6451.9|6434.9|6433.1|6462.6|6460.8|6434.2|6432.4|0
1644865200000|2022-02-14 19:00:00|6434.7|6432.9|6429.8|6428|6449.4|6447.6|6426.6|6424.8|0
1644865500000|2022-02-14 19:05:00|6430.5|6428.7|6426.5|6424.7|6437.3|6435.5|6417.6|6415.8|0
1644865800000|2022-02-14 19:10:00|6427|6425.2|6437.5|6435.7|6443.6|6441.8|6419.1|6417.3|0
1644866100000|2022-02-14 19:15:00|6437.2|6435.4|6440.1|6438.3|6442.8|6441|6428.2|6426.4|0
1644866400000|2022-02-14 19:20:00|6440.4|6438.6|6441.4|6439.6|6452.4|6450.6|6439.7|6437.9|0
1644866700000|2022-02-14 19:25:00|6440.7|6438.9|6443|6441.2|6444.3|6442.5|6428.1|6426.3|0
1644867000000|2022-02-14 19:30:00|6445.3|6443.5|6481.4|6479.6|6483.1|6481.3|6444.3|6442.5|0
1644867300000|2022-02-14 19:35:00|6479.6|6477.8|6479.3|6477.5|6484.4|6482.6|6467.9|6466.1|0
1644867600000|2022-02-14 19:40:00|6479.9|6478.1|6474.6|6472.8|6490.5|6488.7|6470.3|6468.5|0
1644867900000|2022-02-14 19:45:00|6474.3|6472.5|6472|6470.2|6483.6|6481.8|6462.2|6460.4|0
1644868200000|2022-02-14 19:50:00|6471.8|6470|6486.7|6484.9|6502.4|6500.6|6470.9|6469.1|0
1644868500000|2022-02-14 19:55:00|6487|6485.2|6487.9|6486.1|6494.6|6492.8|6479.4|6477.6|0
1644868800000|2022-02-14 20:00:00|6488|6486.2|6484.8|6483|6494.8|6493|6479.2|6477.4|0
1644869100000|2022-02-14 20:05:00|6483.3|6481.5|6481.3|6479.5|6487|6485.2|6460.4|6458.6|0
1644869400000|2022-02-14 20:10:00|6480.5|6478.7|6493.3|6491.5|6497.7|6495.9|6468.4|6466.6|0
1644869700000|2022-02-14 20:15:00|6492.8|6491|6477.3|6475.5|6494.3|6492.5|6470.6|6468.8|0
1644870000000|2022-02-14 20:20:00|6476.7|6474.9|6498|6496.2|6508.6|6506.8|6466.6|6464.8|0
1644870300000|2022-02-14 20:25:00|6498.6|6496.8|6493.6|6491.8|6503.3|6501.5|6489.6|6487.8|0
1644870600000|2022-02-14 20:30:00|6493.7|6491.9|6516.8|6515|6517.7|6515.9|6489.8|6488|0
1644870900000|2022-02-14 20:35:00|6516.5|6514.7|6507.6|6505.8|6516.9|6515.1|6503.3|6501.5|0
1644871200000|2022-02-14 20:40:00|6507.5|6505.7|6504.2|6502.4|6511.7|6509.9|6492|6490.2|0
1644871500000|2022-02-14 20:45:00|6504.1|6502.3|6499|6497.2|6509.3|6507.5|6479.7|6477.9|0
1644871800000|2022-02-14 20:50:00|6496.3|6494.5|6492.3|6490.5|6496.3|6494.5|6482.4|6480.6|0
1644872100000|2022-02-14 20:55:00|6507.3|6505.5|6496.9|6495.1|6507.3|6505.5|6492.2|6490.4|0
1644872400000|2022-02-14 21:00:00|6496.8|6495|6490.9|6487.9|6497.6|6495|6488.2|6485.2|0
1644872700000|2022-02-14 21:05:00|6490.8|6487.8|6494.4|6491.4|6495.4|6492.4|6490.7|6487.7|0
1644873000000|2022-02-14 21:10:00|6494.3|6491.3|6496.5|6493.5|6497.4|6494.4|6494.2|6491.2|0
1644873300000|2022-02-14 21:15:00|6496.6|6493.6|6497.2|6494.2|6498.6|6495.6|6496.6|6493.6|0
1644873600000|2022-02-14 21:20:00|6497.1|6494.1|6496.7|6493.7|6497.8|6494.8|6496.3|6493.3|0
1644873900000|2022-02-14 21:25:00|6497.1|6494.1|6497.5|6494.5|6498.1|6495.1|6497.1|6494.1|0
1644874200000|2022-02-14 21:30:00|6497.4|6494.4|6498.6|6495.6|6498.7|6495.7|6497.3|6494.3|0
1644874500000|2022-02-14 21:35:00|6498.8|6495.8|6498.3|6495.3|6499.6|6496.6|6498.3|6495.3|0
1644874800000|2022-02-14 21:40:00|6498.4|6495.4|6495.7|6492.7|6498.7|6495.7|6495.6|6492.6|0
1644875100000|2022-02-14 21:45:00|6494.3|6491.3|6491.5|6488.5|6494.3|6491.3|6491.4|6488.4|0
1644875400000|2022-02-14 21:50:00|6491.8|6488.8|6491.9|6488.9|6491.9|6488.9|6490.9|6487.9|0
1644875700000|2022-02-14 21:55:00|6492|6489|6491.8|6488.8|6492.1|6489.1|6491.3|6488.3|0
1644876000000|2022-02-14 22:00:00|6491.7|6488.7|6493.1|6490.1|6493.3|6490.3|6491.7|6488.7|0
1644876300000|2022-02-14 22:05:00|6493.2|6490.2|6493.6|6490.6|6493.6|6490.6|6492|6489|0
1644876600000|2022-02-14 22:10:00|6493.7|6490.7|6494.1|6491.1|6494.2|6491.2|6493.5|6490.5|0
1644876900000|2022-02-14 22:15:00|6493.8|6490.8|6493.2|6490.2|6494|6491|6493.1|6490.1|0
1644877200000|2022-02-14 22:20:00|6493.1|6490.1|6493.1|6490.1|6493.4|6490.4|6493|6490|0
1644877500000|2022-02-14 22:25:00|6492.1|6489.1|6492.2|6489.2|6492.6|6489.6|6492|6489|0
1644877800000|2022-02-14 22:30:00|6492.4|6489.4|6492.7|6489.7|6492.7|6489.7|6492.2|6489.2|0
1644878100000|2022-02-14 22:35:00|6493.7|6490.7|6493.8|6490.8|6493.8|6490.8|6493.3|6490.3|0
1644878400000|2022-02-14 22:40:00|6493.9|6490.9|6494.5|6491.5|6494.7|6491.7|6493.7|6490.7|0
1644878700000|2022-02-14 22:45:00|6494.7|6491.7|6494.3|6491.3|6494.8|6491.8|6493.7|6490.7|0
1644879000000|2022-02-14 22:50:00|6494.1|6491.1|6494.4|6491.4|6494.7|6491.7|6494.1|6491.1|0
1644879300000|2022-02-14 22:55:00|6494.2|6491.2|6494.2|6491.2|6494.8|6491.8|6493.6|6490.6|0
1644879600000|2022-02-14 23:00:00|6494.3|6491.3|6495.4|6492.4|6495.6|6492.6|6494.3|6491.3|0
1644879900000|2022-02-14 23:05:00|6495.5|6492.5|6501.6|6498.6|6501.6|6498.6|6495.5|6492.5|0
1644880200000|2022-02-14 23:10:00|6501.8|6498.8|6504.7|6501.7|6504.7|6501.7|6501.3|6498.3|0
1644880500000|2022-02-14 23:15:00|6504.8|6501.8|6505.5|6502.5|6506.7|6503.7|6504.1|6501.1|0
1644880800000|2022-02-14 23:20:00|6505.4|6502.4|6511.3|6508.3|6511.4|6508.4|6505.4|6502.4|0
1644881100000|2022-02-14 23:25:00|6511.5|6508.5|6509.6|6506.6|6511.6|6508.6|6509.3|6506.3|0
1644881400000|2022-02-14 23:30:00|6509.4|6506.4|6510.9|6507.9|6511|6508|6508.6|6505.6|0
1644881700000|2022-02-14 23:35:00|6510.5|6507.5|6509.5|6506.5|6510.5|6507.5|6509.1|6506.1|0
1644882000000|2022-02-14 23:40:00|6509.4|6506.4|6509.7|6506.7|6511|6508|6509.3|6506.3|0
1644882300000|2022-02-14 23:45:00|6509.6|6506.6|6508.9|6505.9|6509.6|6506.6|6508.6|6505.6|0
1644882600000|2022-02-14 23:50:00|6508.8|6505.8|6509.7|6506.7|6510.6|6507.6|6508|6505|0
1644882900000|2022-02-14 23:55:00|6509.3|6506.3|6509.9|6506.9|6510|6507|6509|6506|0
1644883200000|2022-02-15 00:00:00|6510|6507|6508.4|6505.4|6511.5|6508.5|6508.4|6505.4|0
1644883500000|2022-02-15 00:05:00|6508.5|6505.5|6510.5|6507.5|6510.5|6507.5|6507.4|6504.4|0
1644883800000|2022-02-15 00:10:00|6510.6|6507.6|6510.5|6507.5|6512.5|6509.5|6510.2|6507.2|0
1644884100000|2022-02-15 00:15:00|6510.8|6507.8|6504.2|6501.2|6511.4|6508.4|6503.8|6500.8|0
1644884400000|2022-02-15 00:20:00|6504.3|6501.3|6500.4|6497.4|6505|6502|6500|6497|0
1644884700000|2022-02-15 00:25:00|6500.6|6497.6|6499.6|6496.6|6501|6498|6499.5|6496.5|0
1644885000000|2022-02-15 00:30:00|6499.7|6496.7|6496.8|6493.8|6499.7|6496.7|6496.8|6493.8|0
1644885300000|2022-02-15 00:35:00|6496.9|6493.9|6496.4|6493.4|6497.1|6494.1|6495.7|6492.7|0
1644885600000|2022-02-15 00:40:00|6496.5|6493.5|6495.5|6492.5|6496.7|6493.7|6494.9|6491.9|0
1644885900000|2022-02-15 00:45:00|6495.6|6492.6|6498.1|6495.1|6498.7|6495.7|6495.4|6492.4|0
1644886200000|2022-02-15 00:50:00|6498.2|6495.2|6499.3|6496.3|6499.9|6496.9|6497.8|6494.8|0
1644886500000|2022-02-15 00:55:00|6499.4|6496.4|6504.7|6499.7|6505.5|6502.5|6498.8|6495.8|0
1644886800000|2022-02-15 01:00:00|6504.6|6499.6|6502.1|6497.1|6506.3|6501.3|6501.2|6496.2|0
1644887100000|2022-02-15 01:05:00|6501.9|6496.9|6501|6496|6503.2|6498.2|6499.3|6494.3|0
1644887400000|2022-02-15 01:10:00|6500.9|6495.9|6503.4|6498.4|6503.7|6498.7|6500.4|6495.4|0
1644887700000|2022-02-15 01:15:00|6504.2|6499.2|6502.1|6497.1|6505.7|6500.7|6501.4|6496.4|0
1644888000000|2022-02-15 01:20:00|6502.2|6497.2|6503.4|6498.4|6507.7|6502.7|6501.3|6496.3|0
1644888300000|2022-02-15 01:25:00|6503.2|6498.2|6504.5|6499.5|6505.4|6500.4|6502.4|6497.4|0
1644888600000|2022-02-15 01:30:00|6504.1|6499.1|6497.1|6492.1|6504.7|6499.7|6494.9|6489.9|0
1644888900000|2022-02-15 01:35:00|6497|6492|6502.2|6497.2|6504.5|6499.5|6495.4|6490.4|0
1644889200000|2022-02-15 01:40:00|6502.1|6497.1|6501.4|6496.4|6502.1|6497.1|6498.5|6493.5|0
1644889500000|2022-02-15 01:45:00|6501.3|6496.3|6505.1|6500.1|6507.6|6502.6|6500.9|6495.9|0
1644889800000|2022-02-15 01:50:00|6505.2|6500.2|6506.5|6501.5|6508.6|6503.6|6502.6|6497.6|0
1644890100000|2022-02-15 01:55:00|6506.3|6501.3|6508.6|6503.6|6508.9|6503.9|6504.1|6499.1|0
1644890400000|2022-02-15 02:00:00|6508.3|6503.3|6509.8|6504.8|6511.1|6506.1|6507.2|6502.2|0
1644890700000|2022-02-15 02:05:00|6509.7|6504.7|6513.5|6508.5|6514.9|6509.9|6509.7|6504.7|0
1644891000000|2022-02-15 02:10:00|6513.3|6508.3|6515.1|6510.1|6516.2|6511.2|6513.1|6508.1|0
1644891300000|2022-02-15 02:15:00|6515.3|6510.3|6515.6|6510.6|6516.2|6511.2|6513.4|6508.4|0
1644891600000|2022-02-15 02:20:00|6515.4|6510.4|6515.9|6510.9|6515.9|6510.9|6514.1|6509.1|0
1644891900000|2022-02-15 02:25:00|6515.8|6510.8|6519.7|6514.7|6522.5|6517.5|6515.3|6510.3|0
1644892200000|2022-02-15 02:30:00|6520|6515|6523.2|6518.2|6524.3|6519.3|6520|6515|0
1644892500000|2022-02-15 02:35:00|6523.1|6518.1|6521.6|6516.6|6523.9|6518.9|6521.3|6516.3|0
1644892800000|2022-02-15 02:40:00|6521.5|6516.5|6521.3|6516.3|6521.7|6516.7|6519.6|6514.6|0
1644893100000|2022-02-15 02:45:00|6521.1|6516.1|6524|6519|6526.3|6521.3|6520.8|6515.8|0
1644893400000|2022-02-15 02:50:00|6524.1|6519.1|6521.4|6516.4|6524.8|6519.8|6519.8|6514.8|0
1644893700000|2022-02-15 02:55:00|6521.3|6516.3|6520.2|6515.2|6521.4|6516.4|6518.7|6513.7|0
1644894000000|2022-02-15 03:00:00|6520.3|6515.3|6519.3|6514.3|6520.4|6515.4|6518.2|6513.2|0
1644894300000|2022-02-15 03:05:00|6519.4|6514.4|6518.7|6513.7|6519.8|6514.8|6518.1|6513.1|0
1644894600000|2022-02-15 03:10:00|6518.6|6513.6|6517.7|6512.7|6519.2|6514.2|6515.9|6510.9|0
1644894900000|2022-02-15 03:15:00|6517.5|6512.5|6516.6|6511.6|6519.2|6514.2|6516.1|6511.1|0
1644895200000|2022-02-15 03:20:00|6516.5|6511.5|6517.9|6512.9|6518.3|6513.3|6515.6|6510.6|0
1644895500000|2022-02-15 03:25:00|6518.5|6513.5|6515.4|6510.4|6519.8|6514.8|6515.3|6510.3|0
1644895800000|2022-02-15 03:30:00|6515.3|6510.3|6511.9|6506.9|6515.3|6510.3|6510.7|6505.7|0
1644896100000|2022-02-15 03:35:00|6512|6507|6510.8|6505.8|6512.6|6507.6|6509.3|6504.3|0
1644896400000|2022-02-15 03:40:00|6511|6506|6511.3|6506.3|6513.1|6508.1|6510.9|6505.9|0
1644896700000|2022-02-15 03:45:00|6511.4|6506.4|6506.6|6501.6|6511.8|6506.8|6506.3|6501.3|0
1644897000000|2022-02-15 03:50:00|6506.7|6501.7|6508.7|6503.7|6510.9|6505.9|6505.8|6500.8|0
1644897300000|2022-02-15 03:55:00|6508.8|6503.8|6509|6504|6509.6|6504.6|6506.8|6501.8|0
1644897600000|2022-02-15 04:00:00|6509.3|6504.3|6504.6|6499.6|6510.7|6505.7|6504.1|6499.1|0
1644897900000|2022-02-15 04:05:00|6504.7|6499.7|6503.2|6498.2|6505.3|6500.3|6501.2|6496.2|0
1644898200000|2022-02-15 04:10:00|6503.3|6498.3|6504.2|6499.2|6504.7|6499.7|6501.3|6496.3|0
1644898500000|2022-02-15 04:15:00|6504.3|6499.3|6504.5|6499.5|6505.8|6500.8|6503.8|6498.8|0
1644898800000|2022-02-15 04:20:00|6504.6|6499.6|6504.3|6499.3|6505.1|6500.1|6503.6|6498.6|0
1644899100000|2022-02-15 04:25:00|6504.2|6499.2|6499.2|6494.2|6504.4|6499.4|6496.8|6491.8|0
1644899400000|2022-02-15 04:30:00|6499.1|6494.1|6501.5|6496.5|6502.9|6497.9|6498.8|6493.8|0
1644899700000|2022-02-15 04:35:00|6501.8|6496.8|6502.1|6497.1|6503.3|6498.3|6499.4|6494.4|0
1644900000000|2022-02-15 04:40:00|6502.2|6497.2|6502.2|6497.2|6502.4|6497.4|6501|6496|0
1644900300000|2022-02-15 04:45:00|6502.1|6497.1|6502.9|6497.9|6503.5|6498.5|6501.3|6496.3|0
1644900600000|2022-02-15 04:50:00|6502.8|6497.8|6504.4|6499.4|6505.7|6500.7|6501.1|6496.1|0
1644900900000|2022-02-15 04:55:00|6504.5|6499.5|6505.6|6500.6|6506.3|6501.3|6504.2|6499.2|0
1644901200000|2022-02-15 05:00:00|6505.5|6500.5|6495.2|6490.2|6505.6|6500.6|6494.5|6489.5|0
1644901500000|2022-02-15 05:05:00|6495|6490|6483.1|6478.1|6495|6490|6477.2|6472.2|0
1644901800000|2022-02-15 05:10:00|6483|6478|6483.9|6478.9|6487.7|6482.7|6482.4|6477.4|0
1644902100000|2022-02-15 05:15:00|6483.7|6478.7|6484.1|6479.1|6486.2|6481.2|6482.9|6477.9|0
1644902400000|2022-02-15 05:20:00|6483.9|6478.9|6483.4|6478.4|6486.6|6481.6|6482.8|6477.8|0
1644902700000|2022-02-15 05:25:00|6483.7|6478.7|6493|6488|6494.3|6489.3|6483.5|6478.5|0
1644903000000|2022-02-15 05:30:00|6492.9|6487.9|6491|6486|6493.8|6488.8|6489.9|6484.9|0
1644903300000|2022-02-15 05:35:00|6490.8|6485.8|6493.3|6488.3|6494.1|6489.1|6487.1|6482.1|0
1644903600000|2022-02-15 05:40:00|6493.2|6488.2|6489.3|6484.3|6493.3|6488.3|6488.4|6483.4|0
1644903900000|2022-02-15 05:45:00|6489.2|6484.2|6487.1|6482.1|6489.3|6484.3|6485.7|6480.7|0
1644904200000|2022-02-15 05:50:00|6487|6482|6486.1|6481.1|6491.4|6486.4|6484.3|6479.3|0
1644904500000|2022-02-15 05:55:00|6486.2|6481.2|6487.3|6482.3|6488.9|6483.9|6484.8|6479.8|0
1644904800000|2022-02-15 06:00:00|6487.2|6482.2|6492.8|6487.8|6494.1|6489.1|6485.3|6480.3|0
1644905100000|2022-02-15 06:05:00|6492.4|6487.4|6490.6|6485.6|6493|6488|6488.9|6483.9|0
1644905400000|2022-02-15 06:10:00|6491|6486|6495.3|6490.3|6497.9|6492.9|6490.6|6485.6|0
1644905700000|2022-02-15 06:15:00|6495.4|6490.4|6496.4|6491.4|6499.3|6494.3|6495|6490|0
1644906000000|2022-02-15 06:20:00|6496.5|6491.5|6494.6|6489.6|6498.9|6493.9|6488.8|6483.8|0
1644906300000|2022-02-15 06:25:00|6494.7|6489.7|6500.2|6495.2|6501.2|6496.2|6494.7|6489.7|0
1644906600000|2022-02-15 06:30:00|6500.1|6495.1|6495.8|6490.8|6500.2|6495.2|6495.5|6490.5|0
1644906900000|2022-02-15 06:35:00|6495.9|6490.9|6497.9|6492.9|6498.8|6493.8|6495|6490|0
1644907200000|2022-02-15 06:40:00|6498.2|6493.2|6497|6492|6498.9|6493.9|6494|6489|0
1644907500000|2022-02-15 06:45:00|6497.1|6492.1|6496.3|6491.3|6497.4|6492.4|6493.3|6488.3|0
1644907800000|2022-02-15 06:50:00|6496.5|6491.5|6498.1|6493.1|6498.6|6493.6|6495.9|6490.9|0
1644908100000|2022-02-15 06:55:00|6498.2|6493.2|6497|6492|6499.4|6494.4|6494.4|6489.4|0
1644908400000|2022-02-15 07:00:00|6497.1|6492.1|6495.5|6490.5|6499.7|6494.7|6489|6484|0
1644908700000|2022-02-15 07:05:00|6495.1|6490.1|6508|6503|6509.9|6504.9|6495|6490|0
1644909000000|2022-02-15 07:10:00|6507.5|6502.5|6503.8|6498.8|6508.7|6503.7|6503.2|6498.2|0
1644909300000|2022-02-15 07:15:00|6504|6499|6504.8|6499.8|6506.4|6501.4|6502.8|6497.8|0
1644909600000|2022-02-15 07:20:00|6505|6500|6504.7|6499.7|6506.8|6501.8|6503.8|6498.8|0
1644909900000|2022-02-15 07:25:00|6505|6500|6500.9|6495.9|6505.5|6500.5|6496.8|6491.8|0
1644910200000|2022-02-15 07:30:00|6500.5|6495.5|6499.7|6494.7|6503.6|6498.6|6497.8|6492.8|0
1644910500000|2022-02-15 07:35:00|6499.6|6494.6|6491.1|6486.1|6499.8|6494.8|6491|6486|0
1644910800000|2022-02-15 07:40:00|6491.3|6486.3|6485.2|6480.2|6491.3|6486.3|6483.9|6478.9|0
1644911100000|2022-02-15 07:45:00|6484.6|6479.6|6491.9|6486.9|6493.6|6488.6|6483.1|6478.1|0
1644911400000|2022-02-15 07:50:00|6491.8|6486.8|6492.3|6487.3|6493.6|6488.6|6488.7|6483.7|0
1644911700000|2022-02-15 07:55:00|6492|6487|6491.7|6486.7|6494.1|6489.1|6488.9|6483.9|0
1644912000000|2022-02-15 08:00:00|6491.5|6486.5|6507.5|6502.5|6510.2|6505.2|6485.8|6480.8|0
1644912300000|2022-02-15 08:05:00|6507.9|6502.9|6531.4|6526.4|6532.7|6527.7|6504.8|6499.8|0
1644912600000|2022-02-15 08:10:00|6531.3|6526.3|6534.1|6529.1|6540.6|6535.6|6526.4|6521.4|0
1644912900000|2022-02-15 08:15:00|6534|6529|6548.2|6543.2|6549.1|6544.1|6532.1|6527.1|0
1644913200000|2022-02-15 08:20:00|6548.3|6543.3|6566.5|6561.5|6566.5|6561.5|6544.2|6539.2|0
1644913500000|2022-02-15 08:25:00|6566.6|6561.6|6579.9|6574.9|6583.8|6578.8|6558.2|6553.2|0
1644913800000|2022-02-15 08:30:00|6580.1|6575.1|6599.8|6594.8|6599.9|6594.9|6573.8|6568.8|0
1644914100000|2022-02-15 08:35:00|6599.7|6594.7|6594.3|6589.3|6601.2|6596.2|6586.5|6581.5|0
1644914400000|2022-02-15 08:40:00|6594.2|6589.2|6591.3|6586.3|6595.2|6590.2|6588.4|6583.4|0
1644914700000|2022-02-15 08:45:00|6591.2|6586.2|6595.7|6590.7|6597.5|6592.5|6586.2|6581.2|0
1644915000000|2022-02-15 08:50:00|6595.9|6590.9|6583.3|6578.3|6596.9|6591.9|6583.3|6578.3|0
1644915300000|2022-02-15 08:55:00|6583.4|6578.4|6590.6|6585.6|6591.1|6586.1|6582.1|6577.1|0
1644915600000|2022-02-15 09:00:00|6590.5|6585.5|6604.7|6601.7|6611.8|6608.8|6583.8|6578.8|0
1644915900000|2022-02-15 09:05:00|6604.3|6601.3|6614.5|6611.5|6618|6615|6604.3|6601.3|0
1644916200000|2022-02-15 09:10:00|6615.9|6612.9|6617.8|6614.8|6619|6616|6611.2|6608.2|0
1644916500000|2022-02-15 09:15:00|6617.9|6614.9|6643|6640|6647|6644|6615.6|6612.6|0
1644916800000|2022-02-15 09:20:00|6643.6|6640.6|6639.5|6636.5|6645.3|6642.3|6636.9|6633.9|0
1644917100000|2022-02-15 09:25:00|6638.8|6635.8|6633.3|6630.3|6639.1|6636.1|6632.3|6629.3|0
1644917400000|2022-02-15 09:30:00|6633.2|6630.2|6637.8|6634.8|6637.9|6634.9|6631|6628|0
1644917700000|2022-02-15 09:35:00|6636.6|6633.6|6632.7|6629.7|6637.8|6634.8|6627.5|6624.5|0
1644918000000|2022-02-15 09:40:00|6632.9|6629.9|6628.8|6625.8|6636.7|6633.7|6627.2|6624.2|0
1644918300000|2022-02-15 09:45:00|6628.9|6625.9|6623.8|6620.8|6629.1|6626.1|6618|6615|0
1644918600000|2022-02-15 09:50:00|6623.7|6620.7|6620|6617|6625.3|6622.3|6618.4|6615.4|0
1644918900000|2022-02-15 09:55:00|6619.9|6616.9|6625.3|6622.3|6626.2|6623.2|6617.8|6614.8|0
1644919200000|2022-02-15 10:00:00|6626.1|6623.1|6632.2|6629.2|6640.2|6637.2|6626.1|6623.1|0
1644919500000|2022-02-15 10:05:00|6630.8|6627.8|6625.8|6622.8|6633.4|6630.4|6625.1|6622.1|0
1644919800000|2022-02-15 10:10:00|6625.6|6622.6|6624.4|6621.4|6627|6624|6623|6620|0
1644920100000|2022-02-15 10:15:00|6624.5|6621.5|6625.5|6622.5|6627.2|6624.2|6624.1|6621.1|0
1644920400000|2022-02-15 10:20:00|6625.4|6622.4|6621.8|6618.8|6629.6|6626.6|6620|6617|0
1644920700000|2022-02-15 10:25:00|6621.6|6618.6|6618.4|6615.4|6622.6|6619.6|6616.5|6613.5|0
1644921000000|2022-02-15 10:30:00|6619.7|6616.7|6624.7|6621.7|6625.4|6622.4|6617.1|6614.1|0
1644921300000|2022-02-15 10:35:00|6625.4|6622.4|6629.5|6626.5|6630.4|6627.4|6624.9|6621.9|0
1644921600000|2022-02-15 10:40:00|6629.2|6626.2|6634.6|6631.6|6634.9|6631.9|6628.1|6625.1|0
1644921900000|2022-02-15 10:45:00|6634.5|6631.5|6632.5|6629.5|6634.7|6631.7|6631.3|6628.3|0
1644922200000|2022-02-15 10:50:00|6632.3|6629.3|6631.2|6628.2|6633.2|6630.2|6630.8|6627.8|0
1644922500000|2022-02-15 10:55:00|6631.8|6628.8|6632.9|6629.9|6633.6|6630.6|6631.2|6628.2|0
1644922800000|2022-02-15 11:00:00|6632.8|6629.8|6636.1|6633.1|6636.9|6633.9|6632.7|6629.7|0
1644923100000|2022-02-15 11:05:00|6636|6633|6634.9|6631.9|6636.8|6633.8|6634.9|6631.9|0
1644923400000|2022-02-15 11:10:00|6634.8|6631.8|6638.6|6635.6|6638.6|6635.6|6634.3|6631.3|0
1644923700000|2022-02-15 11:15:00|6638.3|6635.3|6639.2|6636.2|6640.8|6637.8|6638.3|6635.3|0
1644924000000|2022-02-15 11:20:00|6639.3|6636.3|6639.7|6636.7|6640.1|6637.1|6638|6635|0
1644924300000|2022-02-15 11:25:00|6639.6|6636.6|6637.8|6634.8|6640.4|6637.4|6636.8|6633.8|0
1644924600000|2022-02-15 11:30:00|6637.7|6634.7|6637.6|6634.6|6639.1|6636.1|6637.5|6634.5|0
1644924900000|2022-02-15 11:35:00|6637.5|6634.5|6642.2|6639.2|6642.2|6639.2|6637.5|6634.5|0
1644925200000|2022-02-15 11:40:00|6641.7|6638.7|6642.7|6639.7|6642.8|6639.8|6641.7|6638.7|0
1644925500000|2022-02-15 11:45:00|6642.8|6639.8|6653.4|6650.4|6653.7|6650.7|6642.7|6639.7|0
1644925800000|2022-02-15 11:50:00|6653.5|6650.5|6649.8|6646.8|6653.5|6650.5|6649.5|6646.5|0
1644926100000|2022-02-15 11:55:00|6649.7|6646.7|6650.1|6647.1|6652.1|6649.1|6649.2|6646.2|0
1644926400000|2022-02-15 12:00:00|6646.3|6643.3|6642.5|6639.5|6646.7|6643.7|6639.3|6636.3|0
1644926700000|2022-02-15 12:05:00|6642.6|6639.6|6646.7|6643.7|6649.4|6646.4|6642.2|6639.2|0
1644927000000|2022-02-15 12:10:00|6646.6|6643.6|6647.4|6644.4|6650.2|6647.2|6646.1|6643.1|0
1644927300000|2022-02-15 12:15:00|6647.5|6644.5|6647.8|6644.8|6648.9|6645.9|6646.9|6643.9|0
1644927600000|2022-02-15 12:20:00|6647.7|6644.7|6651.2|6648.2|6651.3|6648.3|6647.2|6644.2|0
1644927900000|2022-02-15 12:25:00|6651.4|6648.4|6650.6|6647.6|6651.4|6648.4|6648.8|6645.8|0
1644928200000|2022-02-15 12:30:00|6650.9|6647.9|6648.7|6645.7|6651.3|6648.3|6648.3|6645.3|0
1644928500000|2022-02-15 12:35:00|6648.6|6645.6|6645.9|6642.9|6648.7|6645.7|6644.7|6641.7|0
1644928800000|2022-02-15 12:40:00|6645.5|6642.5|6643.7|6640.7|6645.6|6642.6|6642.6|6639.6|0
1644929100000|2022-02-15 12:45:00|6643.9|6640.9|6642.8|6639.8|6644.3|6641.3|6642.1|6639.1|0
1644929400000|2022-02-15 12:50:00|6642.7|6639.7|6646.9|6643.9|6647.3|6644.3|6641.1|6638.1|0
1644929700000|2022-02-15 12:55:00|6647|6644|6646|6643|6648.1|6645.1|6645.8|6642.8|0
1644930000000|2022-02-15 13:00:00|6646.2|6643.2|6646.6|6643.6|6648.9|6645.9|6645.3|6642.3|0
1644930300000|2022-02-15 13:05:00|6646.5|6643.5|6643.8|6640.8|6646.9|6643.9|6643.3|6640.3|0
1644930600000|2022-02-15 13:10:00|6643.9|6640.9|6641.9|6638.9|6644.1|6641.1|6641.3|6638.3|0
1644930900000|2022-02-15 13:15:00|6641.8|6638.8|6636.4|6633.4|6642|6639|6635.6|6632.6|0
1644931200000|2022-02-15 13:20:00|6636.7|6633.7|6635.9|6632.9|6636.7|6633.7|6633.3|6630.3|0
1644931500000|2022-02-15 13:25:00|6635.8|6632.8|6632.7|6629.7|6635.9|6632.9|6630.5|6627.5|0
1644931800000|2022-02-15 13:30:00|6632.9|6629.9|6620.7|6617.7|6632.9|6629.9|6617|6614|0
1644932100000|2022-02-15 13:35:00|6621.2|6618.2|6619.3|6616.3|6624.2|6621.2|6618.7|6615.7|0
1644932400000|2022-02-15 13:40:00|6619.5|6616.5|6629|6626|6629|6626|6617.6|6614.6|0
1644932700000|2022-02-15 13:45:00|6628.9|6625.9|6627.2|6624.2|6629.9|6626.9|6625.8|6622.8|0
1644933000000|2022-02-15 13:50:00|6627.1|6624.1|6620.4|6617.4|6628.4|6625.4|6620.4|6617.4|0
1644933300000|2022-02-15 13:55:00|6620.3|6617.3|6610.7|6607.7|6620.5|6617.5|6609.1|6606.1|0
1644933600000|2022-02-15 14:00:00|6610.6|6607.6|6615.8|6612.8|6617.6|6614.6|6609.2|6606.2|0
1644933900000|2022-02-15 14:05:00|6615.9|6612.9|6620.6|6617.6|6621|6618|6613.6|6610.6|0
1644934200000|2022-02-15 14:10:00|6620.8|6617.8|6616.1|6613.1|6621.5|6618.5|6616|6613|0
1644934500000|2022-02-15 14:15:00|6616|6613|6621|6618|6621.4|6618.4|6616|6613|0
1644934800000|2022-02-15 14:20:00|6621.1|6618.1|6629.2|6626.2|6629.6|6626.6|6621.1|6618.1|0
1644935100000|2022-02-15 14:25:00|6631.5|6628.5|6615.5|6612.5|6631.5|6628.5|6614.6|6611.6|0
1644935400000|2022-02-15 14:30:00|6614.2|6611.2|6633.5|6631.7|6636.2|6634.4|6592|6590.2|0
1644935700000|2022-02-15 14:35:00|6633.8|6632|6633.5|6631.7|6647.2|6645.4|6619.7|6617.9|0
1644936000000|2022-02-15 14:40:00|6633.3|6631.5|6625.3|6623.5|6636|6634.2|6613.7|6611.9|0
1644936300000|2022-02-15 14:45:00|6628.4|6626.6|6605.1|6603.3|6639.6|6637.8|6602.9|6601.1|0
1644936600000|2022-02-15 14:50:00|6602.1|6600.3|6624.3|6622.5|6627.7|6625.9|6596.3|6594.5|0
1644936900000|2022-02-15 14:55:00|6624.6|6622.8|6646.4|6644.6|6648.1|6646.3|6621.1|6619.3|0
1644937200000|2022-02-15 15:00:00|6646.3|6644.5|6649.1|6647.3|6664.1|6662.3|6646.3|6644.5|0
1644937500000|2022-02-15 15:05:00|6649.8|6648|6655.7|6653.9|6662.7|6660.9|6646.2|6644.4|0
1644937800000|2022-02-15 15:10:00|6653.6|6651.8|6638.6|6636.8|6654.9|6653.1|6636.7|6634.9|0
1644938100000|2022-02-15 15:15:00|6638.3|6636.5|6630.4|6628.6|6647.9|6646.1|6629.9|6628.1|0
1644938400000|2022-02-15 15:20:00|6631.1|6629.3|6628.3|6626.5|6637.4|6635.6|6619.4|6617.6|0
1644938700000|2022-02-15 15:25:00|6628.6|6626.8|6639|6637.2|6640|6638.2|6621.1|6619.3|0
1644939000000|2022-02-15 15:30:00|6640.9|6639.1|6641.7|6639.9|6650.4|6648.6|6638.3|6636.5|0
1644939300000|2022-02-15 15:35:00|6641.5|6639.7|6645.5|6643.7|6650.1|6648.3|6630|6628.2|0
1644939600000|2022-02-15 15:40:00|6645.9|6644.1|6665|6663.2|6666|6664.2|6645.9|6644.1|0
1644939900000|2022-02-15 15:45:00|6665.4|6663.6|6665|6663.2|6666.5|6664.7|6652.1|6650.3|0
1644940200000|2022-02-15 15:50:00|6664.1|6662.3|6661.8|6660|6664.8|6663|6656.2|6654.4|0
1644940500000|2022-02-15 15:55:00|6661.5|6659.7|6651.2|6649.4|6666.3|6664.5|6647.6|6645.8|0
1644940800000|2022-02-15 16:00:00|6651.4|6649.6|6654.2|6652.4|6656|6654.2|6646.6|6644.8|0
1644941100000|2022-02-15 16:05:00|6654.3|6652.5|6661.6|6659.8|6661.8|6660|6649.8|6648|0
1644941400000|2022-02-15 16:10:00|6661.3|6659.5|6654.1|6652.3|6661.3|6659.5|6652.2|6650.4|0
1644941700000|2022-02-15 16:15:00|6653.2|6651.4|6653.9|6652.1|6661.7|6659.9|6652.4|6650.6|0
1644942000000|2022-02-15 16:20:00|6654.2|6652.4|6654.5|6652.7|6662.4|6660.6|6652.7|6650.9|0
1644942300000|2022-02-15 16:25:00|6654.6|6652.8|6649.5|6647.7|6654.6|6652.8|6645.5|6643.7|0
1644942600000|2022-02-15 16:30:00|6649.4|6647.6|6659.2|6657.4|6661.4|6659.6|6649.3|6647.5|0
1644942900000|2022-02-15 16:35:00|6659|6657.2|6668.4|6666.6|6672.3|6670.5|6656.7|6654.9|0
1644943200000|2022-02-15 16:40:00|6667.6|6665.8|6664.1|6662.3|6670.1|6668.3|6664|6662.2|0
1644943500000|2022-02-15 16:45:00|6664.7|6662.9|6670.1|6668.3|6672.6|6670.8|6662.5|6660.7|0
1644943800000|2022-02-15 16:50:00|6670.4|6668.6|6672|6670.2|6675.9|6674.1|6669.8|6668|0
1644944100000|2022-02-15 16:55:00|6672.3|6670.5|6673.1|6671.3|6678.4|6676.6|6670.7|6668.9|0
1644944400000|2022-02-15 17:00:00|6673.3|6671.5|6662.2|6660.4|6677.6|6675.8|6657.8|6656|0
1644944700000|2022-02-15 17:05:00|6662.1|6660.3|6654.4|6652.6|6663.8|6662|6650.8|6649|0
1644945000000|2022-02-15 17:10:00|6654.7|6652.9|6653.9|6652.1|6663.4|6661.6|6653.2|6651.4|0
1644945300000|2022-02-15 17:15:00|6653.2|6651.4|6637.8|6636|6656|6654.2|6633.2|6631.4|0
1644945600000|2022-02-15 17:20:00|6638.4|6636.6|6633.5|6631.7|6641.9|6640.1|6630.8|6629|0
1644945900000|2022-02-15 17:25:00|6634.3|6632.5|6636.1|6634.3|6637.8|6636|6623.9|6622.1|0
1644946200000|2022-02-15 17:30:00|6635.7|6633.9|6631.7|6629.9|6640.7|6638.9|6628.6|6626.8|0
1644946500000|2022-02-15 17:35:00|6632.2|6630.4|6636.2|6634.4|6640.6|6638.8|6632.2|6630.4|0
1644946800000|2022-02-15 17:40:00|6636.3|6634.5|6635|6633.2|6639.3|6637.5|6631|6629.2|0
1644947100000|2022-02-15 17:45:00|6635.4|6633.6|6618.7|6616.9|6637.3|6635.5|6618.2|6616.4|0
1644947400000|2022-02-15 17:50:00|6618.5|6616.7|6628.7|6626.9|6628.9|6627.1|6618.2|6616.4|0
1644947700000|2022-02-15 17:55:00|6628.3|6626.5|6638.7|6636.9|6639.4|6637.6|6627.3|6625.5|0
1644948000000|2022-02-15 18:00:00|6639|6637.2|6645.5|6643.7|6647.7|6645.9|6635.1|6633.3|0
1644948300000|2022-02-15 18:05:00|6645.6|6643.8|6650.6|6648.8|6652.9|6651.1|6644.9|6643.1|0
1644948600000|2022-02-15 18:10:00|6649.7|6647.9|6651.9|6650.1|6652.1|6650.3|6645.5|6643.7|0
1644948900000|2022-02-15 18:15:00|6652.5|6650.7|6645.7|6643.9|6655|6653.2|6644.8|6643|0
1644949200000|2022-02-15 18:20:00|6646.5|6644.7|6667.5|6665.7|6669.9|6668.1|6646.5|6644.7|0
1644949500000|2022-02-15 18:25:00|6667.7|6665.9|6666.5|6664.7|6672.2|6670.4|6664.5|6662.7|0
1644949800000|2022-02-15 18:30:00|6666.9|6665.1|6664.6|6662.8|6669.4|6667.6|6662.4|6660.6|0
1644950100000|2022-02-15 18:35:00|6664.5|6662.7|6663.2|6661.4|6667.1|6665.3|6658.2|6656.4|0
1644950400000|2022-02-15 18:40:00|6663.4|6661.6|6662.3|6660.5|6666|6664.2|6657.7|6655.9|0
1644950700000|2022-02-15 18:45:00|6662.5|6660.7|6670.1|6668.3|6671|6669.2|6660.8|6659|0
1644951000000|2022-02-15 18:50:00|6669.8|6668|6667.4|6665.6|6671.4|6669.6|6665.2|6663.4|0
1644951300000|2022-02-15 18:55:00|6667.9|6666.1|6672.9|6671.1|6674.4|6672.6|6667.9|6666.1|0
1644951600000|2022-02-15 19:00:00|6673.9|6672.1|6672|6670.2|6680.7|6678.9|6670.7|6668.9|0
1644951900000|2022-02-15 19:05:00|6671.9|6670.1|6664.1|6662.3|6672.8|6671|6654.1|6652.3|0
1644952200000|2022-02-15 19:10:00|6663.5|6661.7|6667|6665.2|6668.3|6666.5|6661.3|6659.5|0
1644952500000|2022-02-15 19:15:00|6667.6|6665.8|6674.8|6673|6677.8|6676|6662.1|6660.3|0
1644952800000|2022-02-15 19:20:00|6674.3|6672.5|6674.1|6672.3|6680.8|6679|6672.7|6670.9|0
1644953100000|2022-02-15 19:25:00|6674|6672.2|6675.4|6673.6|6676.7|6674.9|6670.9|6669.1|0
1644953400000|2022-02-15 19:30:00|6675.7|6673.9|6670.9|6669.1|6678.7|6676.9|6669.6|6667.8|0
1644953700000|2022-02-15 19:35:00|6670.8|6669|6681.8|6680|6683.6|6681.8|6670.8|6669|0
1644954000000|2022-02-15 19:40:00|6681.9|6680.1|6690.3|6688.5|6690.3|6688.5|6668.9|6667.1|0
1644954300000|2022-02-15 19:45:00|6689.3|6687.5|6687.7|6685.9|6693.5|6691.7|6684.9|6683.1|0
1644954600000|2022-02-15 19:50:00|6686|6684.2|6686.5|6684.7|6691.7|6689.9|6679.3|6677.5|0
1644954900000|2022-02-15 19:55:00|6686.6|6684.8|6690.2|6688.4|6690.5|6688.7|6683.9|6682.1|0
1644955200000|2022-02-15 20:00:00|6690.3|6688.5|6698.6|6696.8|6700|6698.2|6686.2|6684.4|0
1644955500000|2022-02-15 20:05:00|6700|6698.2|6700.5|6698.7|6704|6702.2|6696.7|6694.9|0
1644955800000|2022-02-15 20:10:00|6700.9|6699.1|6699.5|6697.7|6702.1|6700.3|6696|6694.2|0
1644956100000|2022-02-15 20:15:00|6699.4|6697.6|6699|6697.2|6701.7|6699.9|6693.3|6691.5|0
1644956400000|2022-02-15 20:20:00|6699.6|6697.8|6690.7|6688.9|6701.8|6700|6685.6|6683.8|0
1644956700000|2022-02-15 20:25:00|6691|6689.2|6691.6|6689.8|6692.2|6690.4|6685.1|6683.3|0
1644957000000|2022-02-15 20:30:00|6691.8|6690|6669.8|6668|6692.6|6690.8|6667.5|6665.7|0
1644957300000|2022-02-15 20:35:00|6669.7|6667.9|6666.6|6664.8|6678.9|6677.1|6666.6|6664.8|0
1644957600000|2022-02-15 20:40:00|6665.1|6663.3|6688|6686.2|6690|6688.2|6662.9|6661.1|0
1644957900000|2022-02-15 20:45:00|6687.8|6686|6684|6682.2|6692.6|6690.8|6677.7|6675.9|0
1644958200000|2022-02-15 20:50:00|6688.9|6687.1|6698.2|6696.4|6708.7|6706.9|6688.9|6687.1|0
1644958500000|2022-02-15 20:55:00|6699.1|6697.3|6706.5|6704.7|6709.3|6707.5|6695.5|6693.7|0
1644958800000|2022-02-15 21:00:00|6705.7|6702.7|6701.6|6698.6|6706.4|6703.4|6696.5|6693.5|0
1644959100000|2022-02-15 21:05:00|6701.5|6698.5|6696.8|6693.8|6701.5|6698.5|6695.5|6692.5|0
1644959400000|2022-02-15 21:10:00|6697|6694|6698|6695|6698.1|6695.1|6694.4|6691.4|0
1644959700000|2022-02-15 21:15:00|6698.1|6695.1|6700.7|6697.7|6700.7|6697.7|6696.7|6693.7|0
1644960000000|2022-02-15 21:20:00|6700.6|6697.6|6702.6|6699.6|6704|6701|6700.5|6697.5|0
1644960300000|2022-02-15 21:25:00|6702.8|6699.8|6702.1|6699.1|6703.7|6700.7|6701.8|6698.8|0
1644960600000|2022-02-15 21:30:00|6702|6699|6702.8|6699.8|6702.9|6699.9|6702|6699|0
1644960900000|2022-02-15 21:35:00|6702.7|6699.7|6704.6|6701.6|6705.2|6702.2|6702.6|6699.6|0
1644961200000|2022-02-15 21:40:00|6704.7|6701.7|6705.4|6702.4|6706.3|6703.3|6704.6|6701.6|0
1644961500000|2022-02-15 21:45:00|6705.5|6702.5|6700.6|6697.6|6705.5|6702.5|6700.6|6697.6|0
1644961800000|2022-02-15 21:50:00|6700.7|6697.7|6701|6698|6701.7|6698.7|6699.8|6696.8|0
1644962100000|2022-02-15 21:55:00|6700.9|6697.9|6700.7|6697.7|6701.1|6698.1|6700|6697|0
1644962400000|2022-02-15 22:00:00|6700.5|6697.5|6699.8|6696.8|6701.9|6698.9|6699.4|6696.4|0
1644962700000|2022-02-15 22:05:00|6699.9|6696.9|6700.8|6697.8|6700.8|6697.8|6699.3|6696.3|0
1644963000000|2022-02-15 22:10:00|6700.9|6697.9|6702.1|6699.1|6703.1|6700.1|6700.9|6697.9|0
1644963300000|2022-02-15 22:15:00|6702|6699|6701.8|6698.8|6703.5|6700.5|6701|6698|0
1644963600000|2022-02-15 22:20:00|6702|6699|6700.9|6697.9|6702.5|6699.5|6700.4|6697.4|0
1644963900000|2022-02-15 22:25:00|6700.8|6697.8|6701.4|6698.4|6702.1|6699.1|6700.8|6697.8|0
1644964200000|2022-02-15 22:30:00|6701.3|6698.3|6700.3|6697.3|6701.3|6698.3|6699.9|6696.9|0
1644964500000|2022-02-15 22:35:00|6700.1|6697.1|6701.1|6698.1|6701.1|6698.1|6700|6697|0
1644964800000|2022-02-15 22:40:00|6700.9|6697.9|6701.8|6698.8|6702.4|6699.4|6700.9|6697.9|0
1644965100000|2022-02-15 22:45:00|6701.9|6698.9|6702.8|6699.8|6702.8|6699.8|6701.8|6698.8|0
1644965400000|2022-02-15 22:50:00|6702.7|6699.7|6703|6700|6703|6700|6702.2|6699.2|0
1644965700000|2022-02-15 22:55:00|6702.9|6699.9|6702.8|6699.8|6703.6|6700.6|6702.3|6699.3|0
1644966000000|2022-02-15 23:00:00|6702.9|6699.9|6704|6701|6704|6701|6702.7|6699.7|0
1644966300000|2022-02-15 23:05:00|6703.9|6700.9|6702.9|6699.9|6704.4|6701.4|6702.9|6699.9|0
1644966600000|2022-02-15 23:10:00|6703|6700|6702|6699|6703.2|6700.2|6701.9|6698.9|0
1644966900000|2022-02-15 23:15:00|6702.1|6699.1|6701|6698|6702.2|6699.2|6701|6698|0
1644967200000|2022-02-15 23:20:00|6701.1|6698.1|6698.8|6695.8|6701.1|6698.1|6698.8|6695.8|0
1644967500000|2022-02-15 23:25:00|6698.9|6695.9|6697.1|6694.1|6699.2|6696.2|6697|6694|0
1644967800000|2022-02-15 23:30:00|6697.2|6694.2|6696.1|6693.1|6697.3|6694.3|6695.9|6692.9|0
1644968100000|2022-02-15 23:35:00|6695.8|6692.8|6694.7|6691.7|6696.4|6693.4|6693.8|6690.8|0
1644968400000|2022-02-15 23:40:00|6694.8|6691.8|6695.9|6692.9|6696.1|6693.1|6693.8|6690.8|0
1644968700000|2022-02-15 23:45:00|6695.8|6692.8|6692.2|6689.2|6696.7|6693.7|6692|6689|0
1644969000000|2022-02-15 23:50:00|6692.1|6689.1|6690.2|6687.2|6692.1|6689.1|6689.7|6686.7|0
1644969300000|2022-02-15 23:55:00|6690.3|6687.3|6686.6|6683.6|6690.8|6687.8|6686.6|6683.6|0
1644969600000|2022-02-16 00:00:00|6686.5|6683.5|6686.7|6683.7|6687.3|6684.3|6686|6683|0
1644969900000|2022-02-16 00:05:00|6686.8|6683.8|6686.6|6683.6|6687.1|6684.1|6686.1|6683.1|0
1644970200000|2022-02-16 00:10:00|6686.4|6683.4|6685.8|6682.8|6686.8|6683.8|6685.2|6682.2|0
1644970500000|2022-02-16 00:15:00|6685.7|6682.7|6686.9|6683.9|6687.3|6684.3|6685.4|6682.4|0
1644970800000|2022-02-16 00:20:00|6686.5|6683.5|6684.3|6681.3|6686.7|6683.7|6684.2|6681.2|0
1644971100000|2022-02-16 00:25:00|6684.4|6681.4|6682.7|6679.7|6684.6|6681.6|6682.6|6679.6|0
1644971400000|2022-02-16 00:30:00|6682.6|6679.6|6681.1|6678.1|6682.9|6679.9|6681.1|6678.1|0
1644971700000|2022-02-16 00:35:00|6681.8|6678.8|6682|6679|6682.4|6679.4|6681.7|6678.7|0
1644972000000|2022-02-16 00:40:00|6682.1|6679.1|6682.6|6679.6|6684.2|6681.2|6681.7|6678.7|0
1644972300000|2022-02-16 00:45:00|6682.3|6679.3|6682.2|6679.2|6682.9|6679.9|6681.2|6678.2|0
1644972600000|2022-02-16 00:50:00|6682.4|6679.4|6681.3|6678.3|6683|6680|6681.3|6678.3|0
1644972900000|2022-02-16 00:55:00|6681.4|6678.4|6682.8|6677.8|6684.4|6681.4|6681|6677.8|0
1644973200000|2022-02-16 01:00:00|6682.7|6677.7|6685|6680|6685.3|6680.3|6682|6677|0
1644973500000|2022-02-16 01:05:00|6684.8|6679.8|6690.5|6685.5|6691.1|6686.1|6684.8|6679.8|0
1644973800000|2022-02-16 01:10:00|6690.6|6685.6|6687.2|6682.2|6690.8|6685.8|6686.7|6681.7|0
1644974100000|2022-02-16 01:15:00|6687.3|6682.3|6686.8|6681.8|6690.1|6685.1|6686.5|6681.5|0
1644974400000|2022-02-16 01:20:00|6686.7|6681.7|6684.9|6679.9|6687.7|6682.7|6683.5|6678.5|0
1644974700000|2022-02-16 01:25:00|6684.3|6679.3|6684.9|6679.9|6686|6681|6684|6679|0
1644975000000|2022-02-16 01:30:00|6685.3|6680.3|6682.9|6677.9|6685.3|6680.3|6682.2|6677.2|0
1644975300000|2022-02-16 01:35:00|6682.8|6677.8|6687.1|6682.1|6687.4|6682.4|6682.8|6677.8|0
1644975600000|2022-02-16 01:40:00|6687.3|6682.3|6684.2|6679.2|6687.4|6682.4|6684.2|6679.2|0
1644975900000|2022-02-16 01:45:00|6684.1|6679.1|6686.4|6681.4|6686.4|6681.4|6683.4|6678.4|0
1644976200000|2022-02-16 01:50:00|6686.5|6681.5|6686.6|6681.6|6687.6|6682.6|6685.3|6680.3|0
1644976500000|2022-02-16 01:55:00|6686.8|6681.8|6687.8|6682.8|6688|6683|6685.8|6680.8|0
1644976800000|2022-02-16 02:00:00|6687.6|6682.6|6689|6684|6689.2|6684.2|6687.4|6682.4|0
1644977100000|2022-02-16 02:05:00|6689.1|6684.1|6693.1|6688.1|6693.2|6688.2|6687.9|6682.9|0
1644977400000|2022-02-16 02:10:00|6693.2|6688.2|6690.1|6685.1|6693.5|6688.5|6688.2|6683.2|0
1644977700000|2022-02-16 02:15:00|6690.3|6685.3|6691.1|6686.1|6691.9|6686.9|6689.3|6684.3|0
1644978000000|2022-02-16 02:20:00|6691|6686|6690.5|6685.5|6691.5|6686.5|6689.6|6684.6|0
1644978300000|2022-02-16 02:25:00|6690.6|6685.6|6689|6684|6690.7|6685.7|6688.8|6683.8|0
1644978600000|2022-02-16 02:30:00|6689.1|6684.1|6686.5|6681.5|6689.4|6684.4|6684.3|6679.3|0
1644978900000|2022-02-16 02:35:00|6686.4|6681.4|6684.6|6679.6|6687.2|6682.2|6684.2|6679.2|0
1644979200000|2022-02-16 02:40:00|6684.4|6679.4|6685.4|6680.4|6685.6|6680.6|6684|6679|0
1644979500000|2022-02-16 02:45:00|6685.3|6680.3|6686.3|6681.3|6689.2|6684.2|6685|6680|0
1644979800000|2022-02-16 02:50:00|6686.4|6681.4|6687.3|6682.3|6687.7|6682.7|6686|6681|0
1644980100000|2022-02-16 02:55:00|6687.4|6682.4|6687.1|6682.1|6687.6|6682.6|6684.7|6679.7|0
1644980400000|2022-02-16 03:00:00|6687.2|6682.2|6687|6682|6688.3|6683.3|6685.4|6680.4|0
1644980700000|2022-02-16 03:05:00|6686.9|6681.9|6687.9|6682.9|6688.5|6683.5|6686.3|6681.3|0
1644981000000|2022-02-16 03:10:00|6688|6683|6688.6|6683.6|6688.7|6683.7|6687.8|6682.8|0
1644981300000|2022-02-16 03:15:00|6688.7|6683.7|6687.5|6682.5|6689|6684|6686.8|6681.8|0
1644981600000|2022-02-16 03:20:00|6687.6|6682.6|6685.5|6680.5|6687.8|6682.8|6685|6680|0
1644981900000|2022-02-16 03:25:00|6685.7|6680.7|6686.7|6681.7|6686.9|6681.9|6684.5|6679.5|0
1644982200000|2022-02-16 03:30:00|6686.6|6681.6|6686.4|6681.4|6686.9|6681.9|6684.3|6679.3|0
1644982500000|2022-02-16 03:35:00|6686.5|6681.5|6686.3|6681.3|6686.7|6681.7|6685.4|6680.4|0
1644982800000|2022-02-16 03:40:00|6686.4|6681.4|6687.1|6682.1|6688.3|6683.3|6686|6681|0
1644983100000|2022-02-16 03:45:00|6687.3|6682.3|6685.8|6680.8|6687.9|6682.9|6684.7|6679.7|0
1644983400000|2022-02-16 03:50:00|6685.5|6680.5|6683.1|6678.1|6685.8|6680.8|6682.6|6677.6|0
1644983700000|2022-02-16 03:55:00|6683.3|6678.3|6684.7|6679.7|6685|6680|6681|6676|0
1644984000000|2022-02-16 04:00:00|6684.6|6679.6|6684.5|6679.5|6684.8|6679.8|6683.6|6678.6|0
1644984300000|2022-02-16 04:05:00|6684.6|6679.6|6685.2|6680.2|6685.7|6680.7|6684.2|6679.2|0
1644984600000|2022-02-16 04:10:00|6685.1|6680.1|6686.5|6681.5|6686.8|6681.8|6684.9|6679.9|0
1644984900000|2022-02-16 04:15:00|6686.6|6681.6|6686.8|6681.8|6687.2|6682.2|6685.9|6680.9|0
1644985200000|2022-02-16 04:20:00|6686.7|6681.7|6685.6|6680.6|6688.1|6683.1|6685.5|6680.5|0
1644985500000|2022-02-16 04:25:00|6685.7|6680.7|6683.6|6678.6|6685.7|6680.7|6682.9|6677.9|0
1644985800000|2022-02-16 04:30:00|6683.7|6678.7|6683.8|6678.8|6684.7|6679.7|6683.5|6678.5|0
1644986100000|2022-02-16 04:35:00|6683.9|6678.9|6685.2|6680.2|6685.3|6680.3|6683.2|6678.2|0
1644986400000|2022-02-16 04:40:00|6685.3|6680.3|6685.3|6680.3|6685.8|6680.8|6684.1|6679.1|0
1644986700000|2022-02-16 04:45:00|6685.2|6680.2|6685.9|6680.9|6685.9|6680.9|6685.2|6680.2|0
1644987000000|2022-02-16 04:50:00|6685.8|6680.8|6687.1|6682.1|6687.6|6682.6|6685.2|6680.2|0
1644987300000|2022-02-16 04:55:00|6687.2|6682.2|6688.8|6683.8|6689.6|6684.6|6687.2|6682.2|0
1644987600000|2022-02-16 05:00:00|6689.4|6684.4|6692.9|6687.9|6693.2|6688.2|6688.6|6683.6|0
1644987900000|2022-02-16 05:05:00|6692.8|6687.8|6692.1|6687.1|6693.3|6688.3|6691.4|6686.4|0
1644988200000|2022-02-16 05:10:00|6692.2|6687.2|6694.2|6689.2|6695.2|6690.2|6691.5|6686.5|0
1644988500000|2022-02-16 05:15:00|6694.3|6689.3|6692.6|6687.6|6695.7|6690.7|6692.1|6687.1|0
1644988800000|2022-02-16 05:20:00|6692.7|6687.7|6692|6687|6692.7|6687.7|6691.3|6686.3|0
1644989100000|2022-02-16 05:25:00|6692.1|6687.1|6691.3|6686.3|6692.8|6687.8|6690.7|6685.7|0
1644989400000|2022-02-16 05:30:00|6691.2|6686.2|6691|6686|6693.1|6688.1|6690.8|6685.8|0
1644989700000|2022-02-16 05:35:00|6691.1|6686.1|6692.8|6687.8|6692.9|6687.9|6690.3|6685.3|0
1644990000000|2022-02-16 05:40:00|6693.1|6688.1|6693.2|6688.2|6693.3|6688.3|6692.2|6687.2|0
1644990300000|2022-02-16 05:45:00|6693|6688|6693.7|6688.7|6695.7|6690.7|6693|6688|0
1644990600000|2022-02-16 05:50:00|6693.8|6688.8|6692.6|6687.6|6694.9|6689.9|6692.3|6687.3|0
1644990900000|2022-02-16 05:55:00|6692.5|6687.5|6692|6687|6693.5|6688.5|6690.8|6685.8|0
1644991200000|2022-02-16 06:00:00|6691.7|6686.7|6692.5|6687.5|6697.3|6692.3|6691.6|6686.6|0
1644991500000|2022-02-16 06:05:00|6692.6|6687.6|6690.2|6685.2|6692.6|6687.6|6688.5|6683.5|0
1644991800000|2022-02-16 06:10:00|6690.1|6685.1|6690.6|6685.6|6691.7|6686.7|6688.8|6683.8|0
1644992100000|2022-02-16 06:15:00|6690.5|6685.5|6694.4|6689.4|6694.4|6689.4|6689.6|6684.6|0
1644992400000|2022-02-16 06:20:00|6694.5|6689.5|6694.4|6689.4|6695.2|6690.2|6693.5|6688.5|0
1644992700000|2022-02-16 06:25:00|6694.5|6689.5|6694.3|6689.3|6695.2|6690.2|6693.5|6688.5|0
1644993000000|2022-02-16 06:30:00|6694.4|6689.4|6697.4|6692.4|6698.6|6693.6|6694.3|6689.3|0
1644993300000|2022-02-16 06:35:00|6697.3|6692.3|6696.4|6691.4|6697.3|6692.3|6695.5|6690.5|0
1644993600000|2022-02-16 06:40:00|6696.3|6691.3|6696.4|6691.4|6698.4|6693.4|6695.7|6690.7|0
1644993900000|2022-02-16 06:45:00|6696.6|6691.6|6698.7|6693.7|6698.7|6693.7|6696|6691|0
1644994200000|2022-02-16 06:50:00|6698.4|6693.4|6696.8|6691.8|6698.7|6693.7|6695.7|6690.7|0
1644994500000|2022-02-16 06:55:00|6696.7|6691.7|6696.6|6691.6|6697.5|6692.5|6696.4|6691.4|0
1644994800000|2022-02-16 07:00:00|6696.3|6691.3|6697.5|6692.5|6703|6698|6694.7|6689.7|0
1644995100000|2022-02-16 07:05:00|6697.6|6692.6|6697.6|6692.6|6699.2|6694.2|6696.6|6691.6|0
1644995400000|2022-02-16 07:10:00|6697.8|6692.8|6696.5|6691.5|6698|6693|6693.2|6688.2|0
1644995700000|2022-02-16 07:15:00|6696.6|6691.6|6694.5|6689.5|6697.9|6692.9|6693.1|6688.1|0
1644996000000|2022-02-16 07:20:00|6694.1|6689.1|6693.1|6688.1|6695.3|6690.3|6691|6686|0
1644996300000|2022-02-16 07:25:00|6693.3|6688.3|6695.8|6690.8|6695.9|6690.9|6691.7|6686.7|0
1644996600000|2022-02-16 07:30:00|6695.7|6690.7|6697.7|6692.7|6698.5|6693.5|6693.6|6688.6|0
1644996900000|2022-02-16 07:35:00|6697.8|6692.8|6697.5|6692.5|6700.4|6695.4|6696.7|6691.7|0
1644997200000|2022-02-16 07:40:00|6697.6|6692.6|6695.8|6690.8|6699|6694|6695.2|6690.2|0
1644997500000|2022-02-16 07:45:00|6695.9|6690.9|6695.2|6690.2|6696.9|6691.9|6694|6689|0
1644997800000|2022-02-16 07:50:00|6695.1|6690.1|6692.2|6687.2|6696.5|6691.5|6691.2|6686.2|0
1644998100000|2022-02-16 07:55:00|6692.4|6687.4|6698.1|6693.1|6698.9|6693.9|6691.5|6686.5|0
1644998400000|2022-02-16 08:00:00|6698.3|6693.3|6688.5|6683.5|6700.1|6695.1|6685.4|6680.4|0
1644998700000|2022-02-16 08:05:00|6688.3|6683.3|6689.3|6684.3|6690.9|6685.9|6685.6|6680.6|0
1644999000000|2022-02-16 08:10:00|6689.1|6684.1|6704.4|6699.4|6704.4|6699.4|6688.9|6683.9|0
1644999300000|2022-02-16 08:15:00|6704.3|6699.3|6725.1|6720.1|6728.6|6723.6|6703.9|6698.9|0
1644999600000|2022-02-16 08:20:00|6725.2|6720.2|6725.8|6720.8|6734.7|6729.7|6724.4|6719.4|0
1644999900000|2022-02-16 08:25:00|6725.9|6720.9|6723.9|6718.9|6727.9|6722.9|6721.7|6716.7|0
1645000200000|2022-02-16 08:30:00|6724|6719|6724.2|6719.2|6725.7|6720.7|6720.1|6715.1|0
1645000500000|2022-02-16 08:35:00|6724.3|6719.3|6723.2|6718.2|6726.7|6721.7|6721.3|6716.3|0
1645000800000|2022-02-16 08:40:00|6723.4|6718.4|6716.4|6711.4|6724.7|6719.7|6712.9|6707.9|0
1645001100000|2022-02-16 08:45:00|6716.5|6711.5|6717.7|6712.7|6718.5|6713.5|6712.2|6707.2|0
1645001400000|2022-02-16 08:50:00|6717.8|6712.8|6710.2|6705.2|6718.2|6713.2|6708.3|6703.3|0
1645001700000|2022-02-16 08:55:00|6710|6705|6715.8|6710.8|6718.7|6713.7|6707.4|6702.4|0
1645002000000|2022-02-16 09:00:00|6719|6714|6730.4|6727.4|6730.8|6727.8|6713.6|6710.6|0
1645002300000|2022-02-16 09:05:00|6730.3|6727.3|6720.2|6717.2|6730.3|6727.3|6719.4|6716.4|0
1645002600000|2022-02-16 09:10:00|6719.9|6716.9|6714.9|6711.9|6720.1|6717.1|6711.9|6708.9|0
1645002900000|2022-02-16 09:15:00|6714.4|6711.4|6715.6|6712.6|6716.6|6713.6|6713.7|6710.7|0
1645003200000|2022-02-16 09:20:00|6715.4|6712.4|6713.3|6710.3|6715.5|6712.5|6710.1|6707.1|0
1645003500000|2022-02-16 09:25:00|6713.5|6710.5|6710.4|6707.4|6714.7|6711.7|6709.8|6706.8|0
1645003800000|2022-02-16 09:30:00|6710.2|6707.2|6713.8|6710.8|6714.8|6711.8|6709.1|6706.1|0
1645004100000|2022-02-16 09:35:00|6714.8|6711.8|6715.8|6712.8|6716|6713|6712.1|6709.1|0
1645004400000|2022-02-16 09:40:00|6715.6|6712.6|6715|6712|6716|6713|6713.5|6710.5|0
1645004700000|2022-02-16 09:45:00|6714.9|6711.9|6715.8|6712.8|6716.2|6713.2|6713.9|6710.9|0
1645005000000|2022-02-16 09:50:00|6715.4|6712.4|6712.9|6709.9|6715.8|6712.8|6712.2|6709.2|0
1645005300000|2022-02-16 09:55:00|6713|6710|6709.7|6706.7|6714.4|6711.4|6709|6706|0
1645005600000|2022-02-16 10:00:00|6709.5|6706.5|6702.1|6699.1|6709.8|6706.8|6700.7|6697.7|0
1645005900000|2022-02-16 10:05:00|6702.2|6699.2|6712.2|6709.2|6712.7|6709.7|6702.2|6699.2|0
1645006200000|2022-02-16 10:10:00|6712.5|6709.5|6710.9|6707.9|6712.5|6709.5|6706.8|6703.8|0
1645006500000|2022-02-16 10:15:00|6711|6708|6712.1|6709.1|6714.6|6711.6|6709.8|6706.8|0
1645006800000|2022-02-16 10:20:00|6712|6709|6693.7|6690.7|6712|6709|6693.7|6690.7|0
1645007100000|2022-02-16 10:25:00|6693.6|6690.6|6697.3|6694.3|6697.6|6694.6|6693.1|6690.1|0
1645007400000|2022-02-16 10:30:00|6697.5|6694.5|6698|6695|6698.2|6695.2|6696.3|6693.3|0
1645007700000|2022-02-16 10:35:00|6698.1|6695.1|6697.9|6694.9|6700|6697|6695.6|6692.6|0
1645008000000|2022-02-16 10:40:00|6698|6695|6699.7|6696.7|6704.5|6701.5|6697.5|6694.5|0
1645008300000|2022-02-16 10:45:00|6700.2|6697.2|6699.5|6696.5|6704.2|6701.2|6699|6696|0
1645008600000|2022-02-16 10:50:00|6699.4|6696.4|6701.8|6698.8|6707.2|6704.2|6699.4|6696.4|0
1645008900000|2022-02-16 10:55:00|6701.9|6698.9|6703.1|6700.1|6704.5|6701.5|6701.8|6698.8|0
1645009200000|2022-02-16 11:00:00|6703.2|6700.2|6701.8|6698.8|6708.9|6705.9|6700.8|6697.8|0
1645009500000|2022-02-16 11:05:00|6701.6|6698.6|6702.9|6699.9|6705.2|6702.2|6701.6|6698.6|0
1645009800000|2022-02-16 11:10:00|6704.4|6701.4|6707.2|6704.2|6707.5|6704.5|6701.9|6698.9|0
1645010100000|2022-02-16 11:15:00|6707.3|6704.3|6700.6|6697.6|6707.3|6704.3|6699.2|6696.2|0
1645010400000|2022-02-16 11:20:00|6700.7|6697.7|6704.5|6701.5|6704.7|6701.7|6700.4|6697.4|0
1645010700000|2022-02-16 11:25:00|6704.4|6701.4|6699.6|6696.6|6706.8|6703.8|6699.6|6696.6|0
1645011000000|2022-02-16 11:30:00|6701.1|6698.1|6705.2|6702.2|6713|6710|6699.3|6696.3|0
1645011300000|2022-02-16 11:35:00|6704.8|6701.8|6708.6|6705.6|6713.9|6710.9|6704.7|6701.7|0
1645011600000|2022-02-16 11:40:00|6708.7|6705.7|6707.8|6704.8|6714|6711|6707.8|6704.8|0
1645011900000|2022-02-16 11:45:00|6708|6705|6709.9|6706.9|6711.1|6708.1|6707.9|6704.9|0
1645012200000|2022-02-16 11:50:00|6710|6707|6710.3|6707.3|6716.9|6713.9|6709.9|6706.9|0
1645012500000|2022-02-16 11:55:00|6710.7|6707.7|6711.1|6708.1|6712.1|6709.1|6710.2|6707.2|0
1645012800000|2022-02-16 12:00:00|6709.7|6706.7|6719.2|6716.2|6719.7|6716.7|6709.7|6706.7|0
1645013100000|2022-02-16 12:05:00|6719.5|6716.5|6716.3|6713.3|6719.8|6716.8|6715.2|6712.2|0
1645013400000|2022-02-16 12:10:00|6716.2|6713.2|6717.1|6714.1|6717.1|6714.1|6713.7|6710.7|0
1645013700000|2022-02-16 12:15:00|6717.4|6714.4|6715.1|6712.1|6718|6715|6714.3|6711.3|0
1645014000000|2022-02-16 12:20:00|6715.2|6712.2|6709.8|6706.8|6715.2|6712.2|6709.8|6706.8|0
1645014300000|2022-02-16 12:25:00|6710.2|6707.2|6710.5|6707.5|6712.2|6709.2|6709.9|6706.9|0
1645014600000|2022-02-16 12:30:00|6710.6|6707.6|6704|6701|6710.8|6707.8|6703.4|6700.4|0
1645014900000|2022-02-16 12:35:00|6703.8|6700.8|6696.9|6693.9|6704.5|6701.5|6696.3|6693.3|0
1645015200000|2022-02-16 12:40:00|6696.6|6693.6|6694.8|6691.8|6696.6|6693.6|6692.5|6689.5|0
1645015500000|2022-02-16 12:45:00|6694.7|6691.7|6697.7|6694.7|6697.8|6694.8|6694.5|6691.5|0
1645015800000|2022-02-16 12:50:00|6697.6|6694.6|6690.9|6687.9|6699.6|6696.6|6690.7|6687.7|0
1645016100000|2022-02-16 12:55:00|6691|6688|6692.2|6689.2|6692.7|6689.7|6686.5|6683.5|0
1645016400000|2022-02-16 13:00:00|6692.1|6689.1|6689.6|6686.6|6697.6|6694.6|6688.2|6685.2|0
1645016700000|2022-02-16 13:05:00|6689.5|6686.5|6688.1|6685.1|6690.8|6687.8|6687.2|6684.2|0
1645017000000|2022-02-16 13:10:00|6688.2|6685.2|6688|6685|6688.3|6685.3|6685.3|6682.3|0
1645017300000|2022-02-16 13:15:00|6688.1|6685.1|6688.5|6685.5|6690.8|6687.8|6687.5|6684.5|0
1645017600000|2022-02-16 13:20:00|6688.4|6685.4|6690.7|6687.7|6691.3|6688.3|6688.3|6685.3|0
1645017900000|2022-02-16 13:25:00|6690.6|6687.6|6686.9|6683.9|6691|6688|6686.9|6683.9|0
1645018200000|2022-02-16 13:30:00|6686.7|6683.7|6690.1|6687.1|6690.4|6687.4|6681.9|6678.9|0
1645018500000|2022-02-16 13:35:00|6689.8|6686.8|6693.6|6690.6|6694.6|6691.6|6687.8|6684.8|0
1645018800000|2022-02-16 13:40:00|6693.5|6690.5|6686|6683|6695.2|6692.2|6686|6683|0
1645019100000|2022-02-16 13:45:00|6685.8|6682.8|6671.9|6668.9|6685.8|6682.8|6671.5|6668.5|0
1645019400000|2022-02-16 13:50:00|6671.7|6668.7|6665.4|6662.4|6671.9|6668.9|6659.2|6656.2|0
1645019700000|2022-02-16 13:55:00|6665.5|6662.5|6654.8|6651.8|6665.5|6662.5|6654.8|6651.8|0
1645020000000|2022-02-16 14:00:00|6655|6652|6654.5|6651.5|6657.1|6654.1|6645.9|6642.9|0
1645020300000|2022-02-16 14:05:00|6654.1|6651.1|6639.4|6636.4|6654.1|6651.1|6638.6|6635.6|0
1645020600000|2022-02-16 14:10:00|6639.6|6636.6|6639.6|6636.6|6642.1|6639.1|6637.9|6634.9|0
1645020900000|2022-02-16 14:15:00|6639.4|6636.4|6650.7|6647.7|6651.4|6648.4|6639.1|6636.1|0
1645021200000|2022-02-16 14:20:00|6650.5|6647.5|6647.3|6644.3|6650.8|6647.8|6645.5|6642.5|0
1645021500000|2022-02-16 14:25:00|6646.7|6643.7|6646.7|6643.7|6650.2|6647.2|6644.6|6641.6|0
1645021800000|2022-02-16 14:30:00|6649.2|6646.2|6645.8|6644|6654.5|6652.7|6620.9|6619.1|0
1645022100000|2022-02-16 14:35:00|6645.5|6643.7|6622.5|6620.7|6646.4|6644.6|6622.5|6620.7|0
1645022400000|2022-02-16 14:40:00|6622.8|6621|6610.6|6608.8|6627.1|6625.3|6605.6|6603.8|0
1645022700000|2022-02-16 14:45:00|6610.9|6609.1|6636|6634.2|6637|6635.2|6609.8|6608|0
1645023000000|2022-02-16 14:50:00|6634.6|6632.8|6610|6608.2|6635.5|6633.7|6600.6|6598.8|0
1645023300000|2022-02-16 14:55:00|6610.1|6608.3|6623.8|6622|6628.9|6627.1|6606.8|6605|0
1645023600000|2022-02-16 15:00:00|6624.1|6622.3|6640|6638.2|6647.1|6645.3|6611.7|6609.9|0
1645023900000|2022-02-16 15:05:00|6639.4|6637.6|6645.2|6643.4|6651.9|6650.1|6631.8|6630|0
1645024200000|2022-02-16 15:10:00|6645.1|6643.3|6636.2|6634.4|6650.7|6648.9|6631.6|6629.8|0
1645024500000|2022-02-16 15:15:00|6636.1|6634.3|6625.4|6623.6|6640.1|6638.3|6618.2|6616.4|0
1645024800000|2022-02-16 15:20:00|6625.7|6623.9|6629.7|6627.9|6633.8|6632|6619.6|6617.8|0
1645025100000|2022-02-16 15:25:00|6629.8|6628|6629.3|6627.5|6632.2|6630.4|6618.9|6617.1|0
1645025400000|2022-02-16 15:30:00|6626.5|6624.7|6626.5|6624.7|6632.7|6630.9|6618.2|6616.4|0
1645025700000|2022-02-16 15:35:00|6626.7|6624.9|6628|6626.2|6629.7|6627.9|6619.4|6617.6|0
1645026000000|2022-02-16 15:40:00|6627.7|6625.9|6647|6645.2|6647.8|6646|6623.8|6622|0
1645026300000|2022-02-16 15:45:00|6646.4|6644.6|6642.4|6640.6|6649.4|6647.6|6635.5|6633.7|0
1645026600000|2022-02-16 15:50:00|6641.9|6640.1|6654.4|6652.6|6659.9|6658.1|6641.8|6640|0
1645026900000|2022-02-16 15:55:00|6654|6652.2|6641.7|6639.9|6654.7|6652.9|6634.9|6633.1|0
1645027200000|2022-02-16 16:00:00|6642|6640.2|6639.9|6638.1|6643|6641.2|6634.1|6632.3|0
1645027500000|2022-02-16 16:05:00|6639.5|6637.7|6651.2|6649.4|6656.9|6655.1|6633.7|6631.9|0
1645027800000|2022-02-16 16:10:00|6651.3|6649.5|6638|6636.2|6654.9|6653.1|6637.4|6635.6|0
1645028100000|2022-02-16 16:15:00|6638.4|6636.6|6625.1|6623.3|6642.5|6640.7|6624.9|6623.1|0
1645028400000|2022-02-16 16:20:00|6625.3|6623.5|6628.7|6626.9|6632.3|6630.5|6623.4|6621.6|0
1645028700000|2022-02-16 16:25:00|6628.5|6626.7|6632.4|6630.6|6635.2|6633.4|6627.5|6625.7|0
1645029000000|2022-02-16 16:30:00|6632.3|6630.5|6629.3|6627.5|6633.8|6632|6625.4|6623.6|0
1645029300000|2022-02-16 16:35:00|6629|6627.2|6629|6627.2|6635.4|6633.6|6625.8|6624|0
1645029600000|2022-02-16 16:40:00|6628.7|6626.9|6624.6|6622.8|6632.8|6631|6621.5|6619.7|0
1645029900000|2022-02-16 16:45:00|6624.8|6623|6628.4|6626.6|6629|6627.2|6621.9|6620.1|0
1645030200000|2022-02-16 16:50:00|6627.8|6626|6628.8|6627|6637.4|6635.6|6625.7|6623.9|0
1645030500000|2022-02-16 16:55:00|6628.9|6627.1|6636.3|6634.5|6637.8|6636|6625.1|6623.3|0
1645030800000|2022-02-16 17:00:00|6636.8|6635|6639.3|6637.5|6645.8|6644|6633.7|6631.9|0
1645031100000|2022-02-16 17:05:00|6639.6|6637.8|6636.1|6634.3|6642.8|6641|6635.4|6633.6|0
1645031400000|2022-02-16 17:10:00|6636.2|6634.4|6630.7|6628.9|6638|6636.2|6627.9|6626.1|0
1645031700000|2022-02-16 17:15:00|6631.1|6629.3|6624.4|6622.6|6632|6630.2|6621.1|6619.3|0
1645032000000|2022-02-16 17:20:00|6624.5|6622.7|6624|6622.2|6628.4|6626.6|6620.3|6618.5|0
1645032300000|2022-02-16 17:25:00|6623.9|6622.1|6627|6625.2|6630.7|6628.9|6621.4|6619.6|0
1645032600000|2022-02-16 17:30:00|6627.1|6625.3|6601.8|6600|6627.2|6625.4|6598.3|6596.5|0
1645032900000|2022-02-16 17:35:00|6602.1|6600.3|6607.9|6606.1|6609.4|6607.6|6599.5|6597.7|0
1645033200000|2022-02-16 17:40:00|6607.8|6606|6616.9|6615.1|6619.4|6617.6|6607.8|6606|0
1645033500000|2022-02-16 17:45:00|6617|6615.2|6618.8|6617|6620.6|6618.8|6612.9|6611.1|0
1645033800000|2022-02-16 17:50:00|6619|6617.2|6616.2|6614.4|6621.8|6620|6615.5|6613.7|0
1645034100000|2022-02-16 17:55:00|6616.1|6614.3|6608.6|6606.8|6616.1|6614.3|6607.7|6605.9|0
1645034400000|2022-02-16 18:00:00|6608.5|6606.7|6600.9|6599.1|6611.2|6609.4|6599.1|6597.3|0
1645034700000|2022-02-16 18:05:00|6601.7|6599.9|6611.3|6609.5|6612.7|6610.9|6599.4|6597.6|0
1645035000000|2022-02-16 18:10:00|6611.2|6609.4|6612.8|6611|6615.4|6613.6|6605.7|6603.9|0
1645035300000|2022-02-16 18:15:00|6612.9|6611.1|6614.5|6612.7|6618.1|6616.3|6612|6610.2|0
1645035600000|2022-02-16 18:20:00|6614.6|6612.8|6623.1|6621.3|6625.8|6624|6613.5|6611.7|0
1645035900000|2022-02-16 18:25:00|6622.9|6621.1|6621.9|6620.1|6623.1|6621.3|6616.6|6614.8|0
1645036200000|2022-02-16 18:30:00|6621.8|6620|6611.9|6610.1|6621.8|6620|6609.7|6607.9|0
1645036500000|2022-02-16 18:35:00|6612|6610.2|6611.7|6609.9|6615.1|6613.3|6608.5|6606.7|0
1645036800000|2022-02-16 18:40:00|6611.3|6609.5|6611|6609.2|6613.2|6611.4|6606.4|6604.6|0
1645037100000|2022-02-16 18:45:00|6610.7|6608.9|6617.4|6615.6|6618.3|6616.5|6610.1|6608.3|0
1645037400000|2022-02-16 18:50:00|6617.5|6615.7|6622|6620.2|6622.5|6620.7|6617.5|6615.7|0
1645037700000|2022-02-16 18:55:00|6622.1|6620.3|6616.3|6614.5|6622.1|6620.3|6606.5|6604.7|0
1645038000000|2022-02-16 19:00:00|6615.5|6613.7|6624.5|6622.7|6652|6650.2|6599|6597.2|0
1645038300000|2022-02-16 19:05:00|6624.6|6622.8|6643.4|6641.6|6654.7|6652.9|6624.3|6622.5|0
1645038600000|2022-02-16 19:10:00|6643.6|6641.8|6631.7|6629.9|6648.5|6646.7|6628.1|6626.3|0
1645038900000|2022-02-16 19:15:00|6631.9|6630.1|6641.8|6640|6648.5|6646.7|6631.9|6630.1|0
1645039200000|2022-02-16 19:20:00|6642.1|6640.3|6674.8|6673|6674.8|6673|6637.4|6635.6|0
1645039500000|2022-02-16 19:25:00|6674.7|6672.9|6679.5|6677.7|6682.6|6680.8|6668.5|6666.7|0
1645039800000|2022-02-16 19:30:00|6679.7|6677.9|6687.8|6686|6699|6697.2|6679.7|6677.9|0
1645040100000|2022-02-16 19:35:00|6688.3|6686.5|6679.1|6677.3|6691|6689.2|6673.8|6672|0
1645040400000|2022-02-16 19:40:00|6679.2|6677.4|6670.8|6669|6680.6|6678.8|6667.4|6665.6|0
1645040700000|2022-02-16 19:45:00|6670.9|6669.1|6660.8|6659|6678.6|6676.8|6656.9|6655.1|0
1645041000000|2022-02-16 19:50:00|6660.2|6658.4|6665.1|6663.3|6669.7|6667.9|6656.4|6654.6|0
1645041300000|2022-02-16 19:55:00|6664.9|6663.1|6681.9|6680.1|6682.8|6681|6664.5|6662.7|0
1645041600000|2022-02-16 20:00:00|6682|6680.2|6706.1|6704.3|6706.1|6704.3|6679.6|6677.8|0
1645041900000|2022-02-16 20:05:00|6706.2|6704.4|6702.8|6701|6706.5|6704.7|6697.8|6696|0
1645042200000|2022-02-16 20:10:00|6702.9|6701.1|6697.2|6695.4|6704.6|6702.8|6692|6690.2|0
1645042500000|2022-02-16 20:15:00|6697.1|6695.3|6701.8|6700|6702.9|6701.1|6691.6|6689.8|0
1645042800000|2022-02-16 20:20:00|6701|6699.2|6695.1|6693.3|6701|6699.2|6688.3|6686.5|0
1645043100000|2022-02-16 20:25:00|6694.6|6692.8|6709.8|6708|6710.4|6708.6|6694.6|6692.8|0
1645043400000|2022-02-16 20:30:00|6709.5|6707.7|6692|6690.2|6712.4|6710.6|6686.5|6684.7|0
1645043700000|2022-02-16 20:35:00|6691.6|6689.8|6701.3|6699.5|6701.9|6700.1|6686.8|6685|0
1645044000000|2022-02-16 20:40:00|6701.4|6699.6|6696.6|6694.8|6703.1|6701.3|6692.6|6690.8|0
1645044300000|2022-02-16 20:45:00|6696.5|6694.7|6704.5|6702.7|6706.8|6705|6691.3|6689.5|0
1645044600000|2022-02-16 20:50:00|6704.9|6703.1|6699.2|6697.4|6708.8|6707|6699.2|6697.4|0
1645044900000|2022-02-16 20:55:00|6698.7|6696.9|6695.2|6693.4|6701.9|6700.1|6691.3|6689.5|0
1645045200000|2022-02-16 21:00:00|6695.8|6692.8|6694.4|6691.4|6702.4|6699.4|6692.1|6689.1|0
1645045500000|2022-02-16 21:05:00|6694.3|6691.3|6692.8|6689.8|6695.2|6692.2|6691.2|6688.2|0
1645045800000|2022-02-16 21:10:00|6692.7|6689.7|6695.8|6692.8|6698.2|6695.2|6691|6688|0
1645046100000|2022-02-16 21:15:00|6695.7|6692.7|6695.1|6692.1|6696.1|6693.1|6693.4|6690.4|0
1645046400000|2022-02-16 21:20:00|6695|6692|6673.2|6670.2|6715.4|6712.4|6651.2|6648.2|0
1645046700000|2022-02-16 21:25:00|6673|6670|6672|6669|6679.5|6676.5|6665.7|6662.7|0
1645047000000|2022-02-16 21:30:00|6671.9|6668.9|6680.8|6677.8|6688.7|6685.7|6671|6668|0
1645047300000|2022-02-16 21:35:00|6680.9|6677.9|6682.8|6679.8|6685|6682|6680.6|6677.6|0
1645047600000|2022-02-16 21:40:00|6683.7|6680.7|6676.2|6673.2|6683.9|6680.9|6675.4|6672.4|0
1645047900000|2022-02-16 21:45:00|6676|6673|6673.3|6670.3|6676|6673|6671.2|6668.2|0
1645048200000|2022-02-16 21:50:00|6673.2|6670.2|6675.7|6672.7|6675.7|6672.7|6672.1|6669.1|0
1645048500000|2022-02-16 21:55:00|6675.9|6672.9|6680.8|6677.8|6681.1|6678.1|6675.9|6672.9|0
1645048800000|2022-02-16 22:00:00|6681|6678|6686.5|6683.5|6690.4|6687.4|6680.5|6677.5|0
1645049100000|2022-02-16 22:05:00|6686.4|6683.4|6684.8|6681.8|6688.5|6685.5|6681.7|6678.7|0
1645049400000|2022-02-16 22:10:00|6684.9|6681.9|6686.1|6683.1|6686.7|6683.7|6684.4|6681.4|0
1645049700000|2022-02-16 22:15:00|6686|6683|6685.2|6682.2|6687.2|6684.2|6683.7|6680.7|0
1645050000000|2022-02-16 22:20:00|6685.1|6682.1|6686.7|6683.7|6687.9|6684.9|6685.1|6682.1|0
1645050300000|2022-02-16 22:25:00|6686.8|6683.8|6687.3|6684.3|6688.3|6685.3|6686.5|6683.5|0
1645050600000|2022-02-16 22:30:00|6687.4|6684.4|6686.2|6683.2|6688.5|6685.5|6685.7|6682.7|0
1645050900000|2022-02-16 22:35:00|6686.1|6683.1|6683.8|6680.8|6687.8|6684.8|6683|6680|0
1645051200000|2022-02-16 22:40:00|6683.6|6680.6|6675.7|6672.7|6683.7|6680.7|6675.7|6672.7|0
1645051500000|2022-02-16 22:45:00|6675.4|6672.4|6677.8|6674.8|6678.4|6675.4|6674.7|6671.7|0
1645051800000|2022-02-16 22:50:00|6677.9|6674.9|6688.3|6685.3|6689.2|6686.2|6676.8|6673.8|0
1645052100000|2022-02-16 22:55:00|6688.4|6685.4|6682.6|6679.6|6689.2|6686.2|6681.4|6678.4|0
1645052400000|2022-02-16 23:00:00|6682.7|6679.7|6682.2|6679.2|6683.2|6680.2|6679.7|6676.7|0
1645052700000|2022-02-16 23:05:00|6682.5|6679.5|6683.1|6680.1|6685.9|6682.9|6682.2|6679.2|0
1645053000000|2022-02-16 23:10:00|6683.2|6680.2|6683.2|6680.2|6683.5|6680.5|6680.9|6677.9|0
1645053300000|2022-02-16 23:15:00|6683.1|6680.1|6682|6679|6683.8|6680.8|6679.6|6676.6|0
1645053600000|2022-02-16 23:20:00|6681.9|6678.9|6682.1|6679.1|6683.8|6680.8|6681.2|6678.2|0
1645053900000|2022-02-16 23:25:00|6682.2|6679.2|6685.5|6682.5|6685.6|6682.6|6681.3|6678.3|0
1645054200000|2022-02-16 23:30:00|6685.4|6682.4|6686.6|6683.6|6687.4|6684.4|6684.9|6681.9|0
1645054500000|2022-02-16 23:35:00|6686.4|6683.4|6686.4|6683.4|6686.6|6683.6|6685.6|6682.6|0
1645054800000|2022-02-16 23:40:00|6686.3|6683.3|6680.2|6677.2|6687.3|6684.3|6678.1|6675.1|0
1645055100000|2022-02-16 23:45:00|6680.4|6677.4|6675.6|6672.6|6680.6|6677.6|6675.6|6672.6|0
1645055400000|2022-02-16 23:50:00|6675.5|6672.5|6669.8|6666.8|6676.3|6673.3|6669.4|6666.4|0
1645055700000|2022-02-16 23:55:00|6669.5|6666.5|6668.6|6665.6|6670.3|6667.3|6668|6665|0
1645056000000|2022-02-17 00:00:00|6668.4|6665.4|6666.7|6663.7|6669.4|6666.4|6666.7|6663.7|0
1645056300000|2022-02-17 00:05:00|6666.5|6663.5|6661.1|6658.1|6666.5|6663.5|6661.1|6658.1|0
1645056600000|2022-02-17 00:10:00|6661|6658|6663.4|6660.4|6664.4|6661.4|6660.7|6657.7|0
1645056900000|2022-02-17 00:15:00|6663.2|6660.2|6662|6659|6663.8|6660.8|6661|6658|0
1645057200000|2022-02-17 00:20:00|6661.8|6658.8|6660.1|6657.1|6662.3|6659.3|6659.8|6656.8|0
1645057500000|2022-02-17 00:25:00|6660|6657|6661.8|6658.8|6662.2|6659.2|6659.9|6656.9|0
1645057800000|2022-02-17 00:30:00|6662.1|6659.1|6663|6660|6663.5|6660.5|6661.4|6658.4|0
1645058100000|2022-02-17 00:35:00|6662.8|6659.8|6665.1|6662.1|6665.9|6662.9|6662.5|6659.5|0
1645058400000|2022-02-17 00:40:00|6665.3|6662.3|6664.6|6661.6|6665.7|6662.7|6664|6661|0
1645058700000|2022-02-17 00:45:00|6664.7|6661.7|6664.5|6661.5|6665.4|6662.4|6663.9|6660.9|0
1645059000000|2022-02-17 00:50:00|6664.2|6661.2|6662.9|6659.9|6664.5|6661.5|6662.7|6659.7|0
1645059300000|2022-02-17 00:55:00|6662.8|6659.8|6663.4|6658.4|6664.9|6661.9|6662.1|6658.4|0
1645059600000|2022-02-17 01:00:00|6663.3|6658.3|6663.4|6658.4|6665.8|6660.8|6662.1|6657.1|0
1645059900000|2022-02-17 01:05:00|6663.6|6658.6|6661.2|6656.2|6664|6659|6660.8|6655.8|0
1645060200000|2022-02-17 01:10:00|6661.3|6656.3|6664.7|6659.7|6664.7|6659.7|6661.1|6656.1|0
1645060500000|2022-02-17 01:15:00|6664.9|6659.9|6664.6|6659.6|6666.5|6661.5|6662.1|6657.1|0
1645060800000|2022-02-17 01:20:00|6664.5|6659.5|6664.8|6659.8|6665.8|6660.8|6663.7|6658.7|0
1645061100000|2022-02-17 01:25:00|6664.9|6659.9|6667.1|6662.1|6669.1|6664.1|6664|6659|0
1645061400000|2022-02-17 01:30:00|6666.7|6661.7|6665.2|6660.2|6667.2|6662.2|6664.8|6659.8|0
1645061700000|2022-02-17 01:35:00|6665.1|6660.1|6667.8|6662.8|6668.1|6663.1|6664.5|6659.5|0
1645062000000|2022-02-17 01:40:00|6667.7|6662.7|6666.7|6661.7|6668.1|6663.1|6666.5|6661.5|0
1645062300000|2022-02-17 01:45:00|6666.8|6661.8|6665.1|6660.1|6667.9|6662.9|6661.5|6656.5|0
1645062600000|2022-02-17 01:50:00|6664.8|6659.8|6665.3|6660.3|6665.6|6660.6|6661.8|6656.8|0
1645062900000|2022-02-17 01:55:00|6665.2|6660.2|6665.6|6660.6|6666.8|6661.8|6664.9|6659.9|0
1645063200000|2022-02-17 02:00:00|6665.7|6660.7|6672.4|6667.4|6673|6668|6664.6|6659.6|0
1645063500000|2022-02-17 02:05:00|6672.8|6667.8|6669.7|6664.7|6674.5|6669.5|6668.8|6663.8|0
1645063800000|2022-02-17 02:10:00|6669.6|6664.6|6672|6667|6673.8|6668.8|6669.2|6664.2|0
1645064100000|2022-02-17 02:15:00|6672.4|6667.4|6672.4|6667.4|6673.4|6668.4|6670.7|6665.7|0
1645064400000|2022-02-17 02:20:00|6672.3|6667.3|6671.4|6666.4|6672.6|6667.6|6670.4|6665.4|0
1645064700000|2022-02-17 02:25:00|6671.2|6666.2|6672|6667|6672.7|6667.7|6671.1|6666.1|0
1645065000000|2022-02-17 02:30:00|6672.1|6667.1|6670.8|6665.8|6672.2|6667.2|6669.7|6664.7|0
1645065300000|2022-02-17 02:35:00|6670.7|6665.7|6671.1|6666.1|6672.2|6667.2|6670.1|6665.1|0
1645065600000|2022-02-17 02:40:00|6671.2|6666.2|6670.5|6665.5|6673.1|6668.1|6670.5|6665.5|0
1645065900000|2022-02-17 02:45:00|6670.4|6665.4|6670.7|6665.7|6671.6|6666.6|6669.3|6664.3|0
1645066200000|2022-02-17 02:50:00|6670.8|6665.8|6672.1|6667.1|6672.9|6667.9|6670.5|6665.5|0
1645066500000|2022-02-17 02:55:00|6672.2|6667.2|6673.5|6668.5|6674.3|6669.3|6672|6667|0
1645066800000|2022-02-17 03:00:00|6673.4|6668.4|6672.8|6667.8|6674.2|6669.2|6672.3|6667.3|0
1645067100000|2022-02-17 03:05:00|6673|6668|6673.8|6668.8|6674.1|6669.1|6672.2|6667.2|0
1645067400000|2022-02-17 03:10:00|6673.9|6668.9|6675.6|6670.6|6676.4|6671.4|6673.7|6668.7|0
1645067700000|2022-02-17 03:15:00|6675.7|6670.7|6675.9|6670.9|6676.3|6671.3|6674.4|6669.4|0
1645068000000|2022-02-17 03:20:00|6675.8|6670.8|6674|6669|6675.9|6670.9|6673.6|6668.6|0
1645068300000|2022-02-17 03:25:00|6673.9|6668.9|6674.8|6669.8|6675|6670|6673.8|6668.8|0
1645068600000|2022-02-17 03:30:00|6674.9|6669.9|6672.3|6667.3|6675.5|6670.5|6672.2|6667.2|0
1645068900000|2022-02-17 03:35:00|6672.2|6667.2|6673.9|6668.9|6674.2|6669.2|6671.8|6666.8|0
1645069200000|2022-02-17 03:40:00|6674|6669|6673.7|6668.7|6675|6670|6673.2|6668.2|0
1645069500000|2022-02-17 03:45:00|6673.8|6668.8|6668.3|6663.3|6673.9|6668.9|6668.3|6663.3|0
1645069800000|2022-02-17 03:50:00|6668.4|6663.4|6660.6|6655.6|6669.9|6664.9|6660.4|6655.4|0
1645070100000|2022-02-17 03:55:00|6660.4|6655.4|6638.6|6633.6|6660.8|6655.8|6637.6|6632.6|0
1645070400000|2022-02-17 04:00:00|6638.8|6633.8|6607.2|6602.2|6639|6634|6606.6|6601.6|0
1645070700000|2022-02-17 04:05:00|6607.3|6602.3|6617.1|6612.1|6622.5|6617.5|6604|6599|0
1645071000000|2022-02-17 04:10:00|6617|6612|6622|6617|6632.8|6627.8|6612.9|6607.9|0
1645071300000|2022-02-17 04:15:00|6621.9|6616.9|6616.9|6611.9|6623.5|6618.5|6613.8|6608.8|0
1645071600000|2022-02-17 04:20:00|6616.8|6611.8|6621.2|6616.2|6626.5|6621.5|6614.2|6609.2|0
1645071900000|2022-02-17 04:25:00|6621|6616|6624|6619|6625.5|6620.5|6618.8|6613.8|0
1645072200000|2022-02-17 04:30:00|6624.2|6619.2|6627.6|6622.6|6636.3|6631.3|6622.6|6617.6|0
1645072500000|2022-02-17 04:35:00|6627.8|6622.8|6624.6|6619.6|6628.5|6623.5|6623.5|6618.5|0
1645072800000|2022-02-17 04:40:00|6624.7|6619.7|6627.6|6622.6|6631.7|6626.7|6624|6619|0
1645073100000|2022-02-17 04:45:00|6627.7|6622.7|6627|6622|6632.2|6627.2|6624.7|6619.7|0
1645073400000|2022-02-17 04:50:00|6626.9|6621.9|6622.5|6617.5|6631.2|6626.2|6622.3|6617.3|0
1645073700000|2022-02-17 04:55:00|6622.7|6617.7|6623.5|6618.5|6626.7|6621.7|6622.3|6617.3|0
1645074000000|2022-02-17 05:00:00|6623.6|6618.6|6623|6618|6626|6621|6618.8|6613.8|0
1645074300000|2022-02-17 05:05:00|6623.1|6618.1|6634|6629|6642.4|6637.4|6621.4|6616.4|0
1645074600000|2022-02-17 05:10:00|6633.9|6628.9|6633.7|6628.7|6637.9|6632.9|6631.6|6626.6|0
1645074900000|2022-02-17 05:15:00|6633.6|6628.6|6639.3|6634.3|6642.2|6637.2|6633.3|6628.3|0
1645075200000|2022-02-17 05:20:00|6639.2|6634.2|6638.1|6633.1|6643.4|6638.4|6636.9|6631.9|0
1645075500000|2022-02-17 05:25:00|6638|6633|6638.1|6633.1|6640.1|6635.1|6635.6|6630.6|0
1645075800000|2022-02-17 05:30:00|6638|6633|6644.2|6639.2|6646.3|6641.3|6636.1|6631.1|0
1645076100000|2022-02-17 05:35:00|6644.1|6639.1|6641.5|6636.5|6646.4|6641.4|6638.8|6633.8|0
1645076400000|2022-02-17 05:40:00|6641.7|6636.7|6638.7|6633.7|6644.1|6639.1|6637.5|6632.5|0
1645076700000|2022-02-17 05:45:00|6638.8|6633.8|6635.3|6630.3|6639|6634|6634.7|6629.7|0
1645077000000|2022-02-17 05:50:00|6635.4|6630.4|6635.6|6630.6|6637.5|6632.5|6631.6|6626.6|0
1645077300000|2022-02-17 05:55:00|6635.5|6630.5|6639|6634|6639.3|6634.3|6634.6|6629.6|0
1645077600000|2022-02-17 06:00:00|6638.9|6633.9|6637.1|6632.1|6642.9|6637.9|6632.7|6627.7|0
1645077900000|2022-02-17 06:05:00|6637|6632|6633.7|6628.7|6637.5|6632.5|6631.4|6626.4|0
1645078200000|2022-02-17 06:10:00|6633.5|6628.5|6627.2|6622.2|6633.9|6628.9|6626.7|6621.7|0
1645078500000|2022-02-17 06:15:00|6627|6622|6633.7|6628.7|6633.8|6628.8|6626.5|6621.5|0
1645078800000|2022-02-17 06:20:00|6633.8|6628.8|6630.6|6625.6|6635.3|6630.3|6630.1|6625.1|0
1645079100000|2022-02-17 06:25:00|6630.5|6625.5|6648.5|6643.5|6648.5|6643.5|6628.5|6623.5|0
1645079400000|2022-02-17 06:30:00|6648.6|6643.6|6633.7|6628.7|6650.7|6645.7|6626.8|6621.8|0
1645079700000|2022-02-17 06:35:00|6634.1|6629.1|6634.5|6629.5|6636.6|6631.6|6630.7|6625.7|0
1645080000000|2022-02-17 06:40:00|6634.6|6629.6|6637.8|6632.8|6640.1|6635.1|6634.6|6629.6|0
1645080300000|2022-02-17 06:45:00|6637.2|6632.2|6636.6|6631.6|6642.6|6637.6|6633.3|6628.3|0
1645080600000|2022-02-17 06:50:00|6636.4|6631.4|6639.1|6634.1|6642.3|6637.3|6636.1|6631.1|0
1645080900000|2022-02-17 06:55:00|6639|6634|6641|6636|6644.6|6639.6|6638.7|6633.7|0
1645081200000|2022-02-17 07:00:00|6640|6635|6646.6|6641.6|6649.5|6644.5|6638.1|6633.1|0
1645081500000|2022-02-17 07:05:00|6646.7|6641.7|6645.5|6640.5|6650.6|6645.6|6644.5|6639.5|0
1645081800000|2022-02-17 07:10:00|6645.4|6640.4|6646|6641|6649|6644|6641.8|6636.8|0
1645082100000|2022-02-17 07:15:00|6645.8|6640.8|6646.7|6641.7|6649|6644|6643.6|6638.6|0
1645082400000|2022-02-17 07:20:00|6646.3|6641.3|6644.8|6639.8|6647|6642|6643|6638|0
1645082700000|2022-02-17 07:25:00|6644.6|6639.6|6641.9|6636.9|6645.9|6640.9|6640.5|6635.5|0
1645083000000|2022-02-17 07:30:00|6641.2|6636.2|6653.1|6648.1|6654.1|6649.1|6641.2|6636.2|0
1645083300000|2022-02-17 07:35:00|6653|6648|6650.3|6645.3|6654.1|6649.1|6650.1|6645.1|0
1645083600000|2022-02-17 07:40:00|6650.1|6645.1|6652.8|6647.8|6654.1|6649.1|6649.4|6644.4|0
1645083900000|2022-02-17 07:45:00|6652.7|6647.7|6657.9|6652.9|6662.3|6657.3|6652.7|6647.7|0
1645084200000|2022-02-17 07:50:00|6658|6653|6653.3|6648.3|6658.3|6653.3|6651.8|6646.8|0
1645084500000|2022-02-17 07:55:00|6653.4|6648.4|6656.2|6651.2|6657|6652|6649.1|6644.1|0
1645084800000|2022-02-17 08:00:00|6655.7|6650.7|6664.9|6659.9|6666.3|6661.3|6655.7|6650.7|0
1645085100000|2022-02-17 08:05:00|6665|6660|6670.6|6665.6|6671.2|6666.2|6662.1|6657.1|0
1645085400000|2022-02-17 08:10:00|6670.9|6665.9|6669.1|6664.1|6673.8|6668.8|6666|6661|0
1645085700000|2022-02-17 08:15:00|6669.2|6664.2|6659.8|6654.8|6669.3|6664.3|6658.4|6653.4|0
1645086000000|2022-02-17 08:20:00|6659.9|6654.9|6662.4|6657.4|6665.6|6660.6|6659.8|6654.8|0
1645086300000|2022-02-17 08:25:00|6662.3|6657.3|6638.5|6633.5|6665.3|6660.3|6632.5|6627.5|0
1645086600000|2022-02-17 08:30:00|6638.8|6633.8|6642.4|6637.4|6652.8|6647.8|6638.4|6633.4|0
1645086900000|2022-02-17 08:35:00|6642.2|6637.2|6646.5|6641.5|6649.2|6644.2|6632.8|6627.8|0
1645087200000|2022-02-17 08:40:00|6646.7|6641.7|6646.7|6641.7|6652.4|6647.4|6642.4|6637.4|0
1645087500000|2022-02-17 08:45:00|6646.6|6641.6|6641.9|6636.9|6648.6|6643.6|6629.1|6624.1|0
1645087800000|2022-02-17 08:50:00|6641.8|6636.8|6647.9|6642.9|6648.3|6643.3|6639.7|6634.7|0
1645088100000|2022-02-17 08:55:00|6647.8|6642.8|6652.6|6647.6|6653.7|6648.7|6646.7|6641.7|0
1645088400000|2022-02-17 09:00:00|6652.5|6647.5|6636.8|6633.8|6655.4|6652.2|6636.8|6633.8|0
1645088700000|2022-02-17 09:05:00|6636.5|6633.5|6639.4|6636.4|6642.9|6639.9|6635.2|6632.2|0
1645089000000|2022-02-17 09:10:00|6638.9|6635.9|6634.1|6631.1|6642.5|6639.5|6631.7|6628.7|0
1645089300000|2022-02-17 09:15:00|6634.2|6631.2|6636.1|6633.1|6638.5|6635.5|6632.9|6629.9|0
1645089600000|2022-02-17 09:20:00|6637.9|6634.9|6637|6634|6638.2|6635.2|6633.9|6630.9|0
1645089900000|2022-02-17 09:25:00|6637.1|6634.1|6638|6635|6640.9|6637.9|6636.6|6633.6|0
1645090200000|2022-02-17 09:30:00|6637.8|6634.8|6636.7|6633.7|6639.7|6636.7|6636|6633|0
1645090500000|2022-02-17 09:35:00|6636.6|6633.6|6633|6630|6638.6|6635.6|6630.6|6627.6|0
1645090800000|2022-02-17 09:40:00|6631.6|6628.6|6633|6630|6634.8|6631.8|6631.5|6628.5|0
1645091100000|2022-02-17 09:45:00|6633.1|6630.1|6628|6625|6634.2|6631.2|6626.5|6623.5|0
1645091400000|2022-02-17 09:50:00|6627.8|6624.8|6632|6629|6634.2|6631.2|6626.2|6623.2|0
1645091700000|2022-02-17 09:55:00|6631.7|6628.7|6633|6630|6635|6632|6630.7|6627.7|0
1645092000000|2022-02-17 10:00:00|6633.1|6630.1|6634.5|6631.5|6635.2|6632.2|6631.7|6628.7|0
1645092300000|2022-02-17 10:05:00|6634.4|6631.4|6634.5|6631.5|6635.7|6632.7|6633.2|6630.2|0
1645092600000|2022-02-17 10:10:00|6634.4|6631.4|6640|6637|6640.2|6637.2|6634.4|6631.4|0
1645092900000|2022-02-17 10:15:00|6639.8|6636.8|6638.7|6635.7|6641.2|6638.2|6637.8|6634.8|0
1645093200000|2022-02-17 10:20:00|6638.8|6635.8|6639.1|6636.1|6641|6638|6637.3|6634.3|0
1645093500000|2022-02-17 10:25:00|6639.3|6636.3|6637.9|6634.9|6639.6|6636.6|6637.8|6634.8|0
1645093800000|2022-02-17 10:30:00|6638|6635|6640.1|6637.1|6641.4|6638.4|6637.8|6634.8|0
1645094100000|2022-02-17 10:35:00|6640.3|6637.3|6637.7|6634.7|6641.1|6638.1|6637.7|6634.7|0
1645094400000|2022-02-17 10:40:00|6638.4|6635.4|6638.8|6635.8|6640|6637|6637.2|6634.2|0
1645094700000|2022-02-17 10:45:00|6638.9|6635.9|6639|6636|6639.4|6636.4|6637.3|6634.3|0
1645095000000|2022-02-17 10:50:00|6639.1|6636.1|6644|6641|6644.8|6641.8|6639.1|6636.1|0
1645095300000|2022-02-17 10:55:00|6644.1|6641.1|6643|6640|6645.6|6642.6|6642.5|6639.5|0
1645095600000|2022-02-17 11:00:00|6643.1|6640.1|6639.4|6636.4|6643.6|6640.6|6638.9|6635.9|0
1645095900000|2022-02-17 11:05:00|6639.3|6636.3|6639.6|6636.6|6640.4|6637.4|6637.6|6634.6|0
1645096200000|2022-02-17 11:10:00|6639.4|6636.4|6637.4|6634.4|6641.3|6638.3|6637.3|6634.3|0
1645096500000|2022-02-17 11:15:00|6637.3|6634.3|6637.4|6634.4|6638.9|6635.9|6636.8|6633.8|0
1645096800000|2022-02-17 11:20:00|6637.5|6634.5|6635.5|6632.5|6638.6|6635.6|6635.3|6632.3|0
1645097100000|2022-02-17 11:25:00|6635.6|6632.6|6635.3|6632.3|6636.4|6633.4|6634.3|6631.3|0
1645097400000|2022-02-17 11:30:00|6635.5|6632.5|6634.4|6631.4|6636.9|6633.9|6634.4|6631.4|0
1645097700000|2022-02-17 11:35:00|6634.3|6631.3|6635.3|6632.3|6636.8|6633.8|6633.7|6630.7|0
1645098000000|2022-02-17 11:40:00|6633.9|6630.9|6635.2|6632.2|6635.6|6632.6|6633.3|6630.3|0
1645098300000|2022-02-17 11:45:00|6636.1|6633.1|6638.9|6635.9|6639|6636|6634.3|6631.3|0
1645098600000|2022-02-17 11:50:00|6638.8|6635.8|6637.3|6634.3|6639.6|6636.6|6636.3|6633.3|0
1645098900000|2022-02-17 11:55:00|6637.1|6634.1|6639.6|6636.6|6640.3|6637.3|6637.1|6634.1|0
1645099200000|2022-02-17 12:00:00|6638.1|6635.1|6647.2|6644.2|6651.4|6648.4|6638.1|6635.1|0
1645099500000|2022-02-17 12:05:00|6647.4|6644.4|6653.4|6650.4|6654.1|6651.1|6647.4|6644.4|0
1645099800000|2022-02-17 12:10:00|6653.5|6650.5|6651.3|6648.3|6654|6651|6650.6|6647.6|0
1645100100000|2022-02-17 12:15:00|6651.4|6648.4|6654.4|6651.4|6655|6652|6651.3|6648.3|0
1645100400000|2022-02-17 12:20:00|6654.3|6651.3|6656.6|6653.6|6656.8|6653.8|6653.4|6650.4|0
1645100700000|2022-02-17 12:25:00|6656.7|6653.7|6665|6662|6665.4|6662.4|6655.8|6652.8|0
1645101000000|2022-02-17 12:30:00|6664.9|6661.9|6666|6663|6669.3|6666.3|6664.6|6661.6|0
1645101300000|2022-02-17 12:35:00|6665.8|6662.8|6666.9|6663.9|6668|6665|6665.1|6662.1|0
1645101600000|2022-02-17 12:40:00|6666.8|6663.8|6673.5|6670.5|6673.5|6670.5|6666.3|6663.3|0
1645101900000|2022-02-17 12:45:00|6673.3|6670.3|6674.7|6671.7|6677.4|6674.4|6673.3|6670.3|0
1645102200000|2022-02-17 12:50:00|6674.6|6671.6|6674.1|6671.1|6675.1|6672.1|6671.6|6668.6|0
1645102500000|2022-02-17 12:55:00|6673.9|6670.9|6674.9|6671.9|6675.8|6672.8|6672.7|6669.7|0
1645102800000|2022-02-17 13:00:00|6674.7|6671.7|6676.8|6673.8|6683.7|6680.7|6674.7|6671.7|0
1645103100000|2022-02-17 13:05:00|6677.2|6674.2|6663.9|6660.9|6677.2|6674.2|6661.7|6658.7|0
1645103400000|2022-02-17 13:10:00|6664|6661|6655.6|6652.6|6664.5|6661.5|6652.1|6649.1|0
1645103700000|2022-02-17 13:15:00|6656|6653|6656.1|6653.1|6657.9|6654.9|6652.4|6649.4|0
1645104000000|2022-02-17 13:20:00|6655.9|6652.9|6657.2|6654.2|6657.2|6654.2|6655.2|6652.2|0
1645104300000|2022-02-17 13:25:00|6657.3|6654.3|6656.5|6653.5|6658.3|6655.3|6656|6653|0
1645104600000|2022-02-17 13:30:00|6656.4|6653.4|6660.7|6657.7|6660.7|6657.7|6656.3|6653.3|0
1645104900000|2022-02-17 13:35:00|6660.6|6657.6|6659.4|6656.4|6663.1|6660.1|6659.3|6656.3|0
1645105200000|2022-02-17 13:40:00|6659.2|6656.2|6641.7|6638.7|6659.4|6656.4|6639.9|6636.9|0
1645105500000|2022-02-17 13:45:00|6641.4|6638.4|6632.7|6629.7|6642.3|6639.3|6632.7|6629.7|0
1645105800000|2022-02-17 13:50:00|6632.6|6629.6|6634.9|6631.9|6638.4|6635.4|6632.6|6629.6|0
1645106100000|2022-02-17 13:55:00|6634.8|6631.8|6628.7|6625.7|6636.5|6633.5|6625.4|6622.4|0
1645106400000|2022-02-17 14:00:00|6628.6|6625.6|6638.7|6635.7|6639.9|6636.9|6627.8|6624.8|0
1645106700000|2022-02-17 14:05:00|6638.6|6635.6|6634.8|6631.8|6639.6|6636.6|6632.5|6629.5|0
1645107000000|2022-02-17 14:10:00|6634.9|6631.9|6639|6636|6641.8|6638.8|6634.7|6631.7|0
1645107300000|2022-02-17 14:15:00|6638.8|6635.8|6635|6632|6639.5|6636.5|6634.1|6631.1|0
1645107600000|2022-02-17 14:20:00|6635.2|6632.2|6634.5|6631.5|6636.9|6633.9|6633.5|6630.5|0
1645107900000|2022-02-17 14:25:00|6631.3|6628.3|6622|6619|6632|6629|6621.6|6618.6|0
1645108200000|2022-02-17 14:30:00|6620.3|6617.3|6671.6|6669.8|6671.6|6669.8|6615|6613.2|0
1645108500000|2022-02-17 14:35:00|6671.5|6669.7|6672.9|6671.1|6680.9|6679.1|6656.6|6654.8|0
1645108800000|2022-02-17 14:40:00|6672.8|6671|6679.2|6677.4|6679.7|6677.9|6664.5|6662.7|0
1645109100000|2022-02-17 14:45:00|6679|6677.2|6653.1|6651.3|6679.9|6678.1|6645.6|6643.8|0
1645109400000|2022-02-17 14:50:00|6653.2|6651.4|6622.6|6620.8|6653.8|6652|6618.8|6617|0
1645109700000|2022-02-17 14:55:00|6623|6621.2|6637.1|6635.3|6639.4|6637.6|6622.2|6620.4|0
1645110000000|2022-02-17 15:00:00|6637|6635.2|6652.6|6650.8|6656.8|6655|6623.6|6621.8|0
1645110300000|2022-02-17 15:05:00|6652.1|6650.3|6655.1|6653.3|6661.3|6659.5|6647.8|6646|0
1645110600000|2022-02-17 15:10:00|6654.5|6652.7|6640.7|6638.9|6654.9|6653.1|6635.3|6633.5|0
1645110900000|2022-02-17 15:15:00|6640.5|6638.7|6619.5|6617.7|6647.2|6645.4|6619.5|6617.7|0
1645111200000|2022-02-17 15:20:00|6619|6617.2|6607.1|6605.3|6619|6617.2|6600.5|6598.7|0
1645111500000|2022-02-17 15:25:00|6606|6604.2|6599.3|6597.5|6606|6604.2|6596|6594.2|0
1645111800000|2022-02-17 15:30:00|6598.5|6596.7|6610|6608.2|6615.9|6614.1|6593.8|6592|0
1645112100000|2022-02-17 15:35:00|6609.1|6607.3|6614.6|6612.8|6616.9|6615.1|6602.3|6600.5|0
1645112400000|2022-02-17 15:40:00|6612.7|6610.9|6604.9|6603.1|6613.7|6611.9|6604|6602.2|0
1645112700000|2022-02-17 15:45:00|6604.8|6603|6591.9|6590.1|6605.1|6603.3|6585.6|6583.8|0
1645113000000|2022-02-17 15:50:00|6591.7|6589.9|6597.9|6596.1|6598.4|6596.6|6580|6578.2|0
1645113300000|2022-02-17 15:55:00|6597.2|6595.4|6607.2|6605.4|6607.4|6605.6|6596|6594.2|0
1645113600000|2022-02-17 16:00:00|6607.1|6605.3|6595.4|6593.6|6608|6606.2|6580.6|6578.8|0
1645113900000|2022-02-17 16:05:00|6595.9|6594.1|6605.7|6603.9|6609|6607.2|6595.9|6594.1|0
1645114200000|2022-02-17 16:10:00|6605.5|6603.7|6622.5|6620.7|6624.9|6623.1|6605|6603.2|0
1645114500000|2022-02-17 16:15:00|6622.4|6620.6|6634.2|6632.4|6637.9|6636.1|6617.4|6615.6|0
1645114800000|2022-02-17 16:20:00|6634.7|6632.9|6626.9|6625.1|6635.7|6633.9|6626|6624.2|0
1645115100000|2022-02-17 16:25:00|6627.1|6625.3|6635.3|6633.5|6638.4|6636.6|6626.1|6624.3|0
1645115400000|2022-02-17 16:30:00|6635.2|6633.4|6624.8|6623|6636.9|6635.1|6623|6621.2|0
1645115700000|2022-02-17 16:35:00|6625.1|6623.3|6611.1|6609.3|6627.6|6625.8|6608.6|6606.8|0
1645116000000|2022-02-17 16:40:00|6611.5|6609.7|6606.4|6604.6|6611.9|6610.1|6601.8|6600|0
1645116300000|2022-02-17 16:45:00|6605.7|6603.9|6613.9|6612.1|6614.5|6612.7|6602.6|6600.8|0
1645116600000|2022-02-17 16:50:00|6613.8|6612|6604.3|6602.5|6613.8|6612|6601.1|6599.3|0
1645116900000|2022-02-17 16:55:00|6604.6|6602.8|6591.4|6589.6|6607.8|6606|6589.4|6587.6|0
1645117200000|2022-02-17 17:00:00|6591.7|6589.9|6591.8|6590|6595.4|6593.6|6587|6585.2|0
1645117500000|2022-02-17 17:05:00|6591.9|6590.1|6575.7|6573.9|6595|6593.2|6572.2|6570.4|0
1645117800000|2022-02-17 17:10:00|6575.9|6574.1|6580.1|6578.3|6582.1|6580.3|6569.7|6567.9|0
1645118100000|2022-02-17 17:15:00|6579.6|6577.8|6577.1|6575.3|6579.7|6577.9|6573.9|6572.1|0
1645118400000|2022-02-17 17:20:00|6576.7|6574.9|6589.1|6587.3|6591.8|6590|6575.5|6573.7|0
1645118700000|2022-02-17 17:25:00|6588.5|6586.7|6585.4|6583.6|6593.4|6591.6|6585|6583.2|0
1645119000000|2022-02-17 17:30:00|6584.7|6582.9|6592.8|6591|6598.2|6596.4|6581.8|6580|0
1645119300000|2022-02-17 17:35:00|6592.7|6590.9|6592.1|6590.3|6596.3|6594.5|6587.5|6585.7|0
1645119600000|2022-02-17 17:40:00|6591.5|6589.7|6591.4|6589.6|6591.8|6590|6581.9|6580.1|0
1645119900000|2022-02-17 17:45:00|6591.3|6589.5|6584|6582.2|6593.9|6592.1|6579.8|6578|0
1645120200000|2022-02-17 17:50:00|6583.6|6581.8|6589.2|6587.4|6591.8|6590|6581.3|6579.5|0
1645120500000|2022-02-17 17:55:00|6589.3|6587.5|6591.4|6589.6|6595.9|6594.1|6586.1|6584.3|0
1645120800000|2022-02-17 18:00:00|6591|6589.2|6577.5|6575.7|6592.7|6590.9|6576.9|6575.1|0
1645121100000|2022-02-17 18:05:00|6578|6576.2|6580.5|6578.7|6585.3|6583.5|6574.8|6573|0
1645121400000|2022-02-17 18:10:00|6580.1|6578.3|6566.6|6564.8|6580.1|6578.3|6565.6|6563.8|0
1645121700000|2022-02-17 18:15:00|6566.7|6564.9|6569.9|6568.1|6575.5|6573.7|6565.3|6563.5|0
1645122000000|2022-02-17 18:20:00|6569.8|6568|6565.5|6563.7|6573.6|6571.8|6561.7|6559.9|0
1645122300000|2022-02-17 18:25:00|6565.1|6563.3|6569.1|6567.3|6569.2|6567.4|6560.6|6558.8|0
1645122600000|2022-02-17 18:30:00|6568.8|6567|6568.3|6566.5|6573|6571.2|6564|6562.2|0
1645122900000|2022-02-17 18:35:00|6568.1|6566.3|6556.4|6554.6|6571.3|6569.5|6554.3|6552.5|0
1645123200000|2022-02-17 18:40:00|6556.3|6554.5|6555.7|6553.9|6557.5|6555.7|6550.8|6549|0
1645123500000|2022-02-17 18:45:00|6555.8|6554|6553.9|6552.1|6556.8|6555|6549|6547.2|0
1645123800000|2022-02-17 18:50:00|6553.7|6551.9|6560.7|6558.9|6563.6|6561.8|6551.8|6550|0
1645124100000|2022-02-17 18:55:00|6560.3|6558.5|6559.4|6557.6|6562.5|6560.7|6556.6|6554.8|0
1645124400000|2022-02-17 19:00:00|6559|6557.2|6550.2|6548.4|6559.3|6557.5|6548.9|6547.1|0
1645124700000|2022-02-17 19:05:00|6550.3|6548.5|6544|6542.2|6551.1|6549.3|6542.1|6540.3|0
1645125000000|2022-02-17 19:10:00|6543.9|6542.1|6556.9|6555.1|6558.2|6556.4|6543.2|6541.4|0
1645125300000|2022-02-17 19:15:00|6556.7|6554.9|6555.3|6553.5|6558.8|6557|6552|6550.2|0
1645125600000|2022-02-17 19:20:00|6555.1|6553.3|6541.3|6539.5|6556.4|6554.6|6540.8|6539|0
1645125900000|2022-02-17 19:25:00|6541|6539.2|6546.4|6544.6|6547.3|6545.5|6538.8|6537|0
1645126200000|2022-02-17 19:30:00|6546.1|6544.3|6540.2|6538.4|6550.2|6548.4|6538.2|6536.4|0
1645126500000|2022-02-17 19:35:00|6540.1|6538.3|6535.4|6533.6|6544.8|6543|6533.8|6532|0
1645126800000|2022-02-17 19:40:00|6535.2|6533.4|6534|6532.2|6541.1|6539.3|6533.3|6531.5|0
1645127100000|2022-02-17 19:45:00|6534.1|6532.3|6537.8|6536|6539.6|6537.8|6526.2|6524.4|0
1645127400000|2022-02-17 19:50:00|6537.4|6535.6|6529.6|6527.8|6537.7|6535.9|6525.5|6523.7|0
1645127700000|2022-02-17 19:55:00|6529.3|6527.5|6524.3|6522.5|6532.5|6530.7|6522.9|6521.1|0
1645128000000|2022-02-17 20:00:00|6524.7|6522.9|6511.1|6509.3|6526.2|6524.4|6509.6|6507.8|0
1645128300000|2022-02-17 20:05:00|6512|6510.2|6503.7|6501.9|6515|6513.2|6503.7|6501.9|0
1645128600000|2022-02-17 20:10:00|6503.6|6501.8|6502.5|6500.7|6510.6|6508.8|6501.1|6499.3|0
1645128900000|2022-02-17 20:15:00|6502.2|6500.4|6508.1|6506.3|6508.1|6506.3|6498.3|6496.5|0
1645129200000|2022-02-17 20:20:00|6508.2|6506.4|6507.4|6505.6|6512.6|6510.8|6505.6|6503.8|0
1645129500000|2022-02-17 20:25:00|6508.3|6506.5|6501.7|6499.9|6512.2|6510.4|6498|6496.2|0
1645129800000|2022-02-17 20:30:00|6500.2|6498.4|6493.2|6491.4|6512.5|6510.7|6489.9|6488.1|0
1645130100000|2022-02-17 20:35:00|6494.3|6492.5|6508|6506.2|6512.1|6510.3|6492.8|6491|0
1645130400000|2022-02-17 20:40:00|6507.9|6506.1|6509.5|6507.7|6509.5|6507.7|6500.2|6498.4|0
1645130700000|2022-02-17 20:45:00|6509.8|6508|6501|6499.2|6515.4|6513.6|6501|6499.2|0
1645131000000|2022-02-17 20:50:00|6498.6|6496.8|6483.9|6482.1|6498.6|6496.8|6478.5|6476.7|0
1645131300000|2022-02-17 20:55:00|6484|6482.2|6488.5|6486.7|6492.5|6490.7|6482.9|6481.1|0
1645131600000|2022-02-17 21:00:00|6489.1|6486.1|6496.1|6493.1|6498.5|6495.5|6488.2|6485.2|0
1645131900000|2022-02-17 21:05:00|6496|6493|6490.6|6487.6|6496.6|6493.6|6490|6487|0
1645132200000|2022-02-17 21:10:00|6490.7|6487.7|6491.2|6488.2|6491.9|6488.9|6486|6483|0
1645132500000|2022-02-17 21:15:00|6491.4|6488.4|6488.2|6485.2|6491.5|6488.5|6487.8|6484.8|0
1645132800000|2022-02-17 21:20:00|6488.1|6485.1|6488.1|6485.1|6488.8|6485.8|6486.3|6483.3|0
1645133100000|2022-02-17 21:25:00|6487.9|6484.9|6486.6|6483.6|6488.5|6485.5|6486.4|6483.4|0
1645133400000|2022-02-17 21:30:00|6486.8|6483.8|6488.3|6485.3|6488.3|6485.3|6486|6483|0
1645133700000|2022-02-17 21:35:00|6488.2|6485.2|6488.8|6485.8|6489.3|6486.3|6487.9|6484.9|0
1645134000000|2022-02-17 21:40:00|6488.9|6485.9|6488.3|6485.3|6491.1|6488.1|6488.3|6485.3|0
1645134300000|2022-02-17 21:45:00|6490.7|6487.7|6492.1|6489.1|6492.9|6489.9|6490.7|6487.7|0
1645134600000|2022-02-17 21:50:00|6492|6489|6490.4|6487.4|6492.4|6489.4|6489.6|6486.6|0
1645134900000|2022-02-17 21:55:00|6490.5|6487.5|6489.5|6486.5|6490.6|6487.6|6489.3|6486.3|0
1645135200000|2022-02-17 22:00:00|6489.4|6486.4|6488.3|6485.3|6489.8|6486.8|6488.3|6485.3|0
1645135500000|2022-02-17 22:05:00|6488.4|6485.4|6487.9|6484.9|6488.4|6485.4|6487|6484|0
1645135800000|2022-02-17 22:10:00|6487.8|6484.8|6488.3|6485.3|6488.9|6485.9|6487.8|6484.8|0
1645136100000|2022-02-17 22:15:00|6488.2|6485.2|6487.9|6484.9|6488.8|6485.8|6487.9|6484.9|0
1645136400000|2022-02-17 22:20:00|6488.2|6485.2|6488.6|6485.6|6489.1|6486.1|6488.1|6485.1|0
1645136700000|2022-02-17 22:25:00|6488.7|6485.7|6488.6|6485.6|6488.8|6485.8|6488.4|6485.4|0
1645137000000|2022-02-17 22:30:00|6488.5|6485.5|6488.2|6485.2|6489|6486|6488.2|6485.2|0
1645137300000|2022-02-17 22:35:00|6488.3|6485.3|6487.9|6484.9|6488.6|6485.6|6487.1|6484.1|0
1645137600000|2022-02-17 22:40:00|6487.8|6484.8|6488.2|6485.2|6488.3|6485.3|6487.4|6484.4|0
1645137900000|2022-02-17 22:45:00|6488.1|6485.1|6487.9|6484.9|6488.6|6485.6|6487.6|6484.6|0
1645138200000|2022-02-17 22:50:00|6488|6485|6487.9|6484.9|6488|6485|6486.9|6483.9|0
1645138500000|2022-02-17 22:55:00|6487.7|6484.7|6487.5|6484.5|6487.9|6484.9|6487.2|6484.2|0
1645138800000|2022-02-17 23:00:00|6487.4|6484.4|6486.5|6483.5|6488.2|6485.2|6486.5|6483.5|0
1645139100000|2022-02-17 23:05:00|6486.4|6483.4|6484.4|6481.4|6486.5|6483.5|6483.6|6480.6|0
1645139400000|2022-02-17 23:10:00|6484.5|6481.5|6485|6482|6485|6482|6483.6|6480.6|0
1645139700000|2022-02-17 23:15:00|6485.1|6482.1|6488|6485|6488.3|6485.3|6483.5|6480.5|0
1645140000000|2022-02-17 23:20:00|6488.2|6485.2|6491.1|6488.1|6491.9|6488.9|6487.8|6484.8|0
1645140300000|2022-02-17 23:25:00|6491|6488|6490.4|6487.4|6492.2|6489.2|6489.8|6486.8|0
1645140600000|2022-02-17 23:30:00|6490.5|6487.5|6493.7|6490.7|6493.8|6490.8|6490.4|6487.4|0
1645140900000|2022-02-17 23:35:00|6493.4|6490.4|6491.8|6488.8|6493.4|6490.4|6491.8|6488.8|0
1645141200000|2022-02-17 23:40:00|6491.7|6488.7|6491.8|6488.8|6492.1|6489.1|6490.6|6487.6|0
1645141500000|2022-02-17 23:45:00|6491.9|6488.9|6493.5|6490.5|6493.5|6490.5|6491.3|6488.3|0
1645141800000|2022-02-17 23:50:00|6493.4|6490.4|6493.5|6490.5|6494.1|6491.1|6493|6490|0
1645142100000|2022-02-17 23:55:00|6493.4|6490.4|6493|6490|6493.9|6490.9|6492.4|6489.4|0
1645142400000|2022-02-18 00:00:00|6495|6492|6493.2|6490.2|6495|6492|6492.7|6489.7|0
1645142700000|2022-02-18 00:05:00|6493.5|6490.5|6494|6491|6494|6491|6492.8|6489.8|0
1645143000000|2022-02-18 00:10:00|6493.8|6490.8|6493.5|6490.5|6494.1|6491.1|6493.3|6490.3|0
1645143300000|2022-02-18 00:15:00|6493.6|6490.6|6490.4|6487.4|6493.6|6490.6|6489.5|6486.5|0
1645143600000|2022-02-18 00:20:00|6490.5|6487.5|6487.6|6484.6|6490.6|6487.6|6487|6484|0
1645143900000|2022-02-18 00:25:00|6487.7|6484.7|6487.5|6484.5|6488.6|6485.6|6487.3|6484.3|0
1645144200000|2022-02-18 00:30:00|6487.6|6484.6|6487.7|6484.7|6488.3|6485.3|6487.5|6484.5|0
1645144500000|2022-02-18 00:35:00|6487.4|6484.4|6485.2|6482.2|6487.7|6484.7|6484.6|6481.6|0
1645144800000|2022-02-18 00:40:00|6485.6|6482.6|6484.1|6481.1|6485.9|6482.9|6484.1|6481.1|0
1645145100000|2022-02-18 00:45:00|6484.2|6481.2|6479.3|6476.3|6484.2|6481.2|6477.8|6474.8|0
1645145400000|2022-02-18 00:50:00|6479.4|6476.4|6479.7|6476.7|6480.1|6477.1|6477.1|6474.1|0
1645145700000|2022-02-18 00:55:00|6479.4|6476.4|6481.5|6476.5|6481.5|6477.6|6478.1|6475.1|0
1645146000000|2022-02-18 01:00:00|6481.4|6476.4|6485.7|6480.7|6486.6|6481.6|6480.7|6475.7|0
1645146300000|2022-02-18 01:05:00|6485.5|6480.5|6484|6479|6487|6482|6483.7|6478.7|0
1645146600000|2022-02-18 01:10:00|6484.1|6479.1|6482.9|6477.9|6484.2|6479.2|6480.2|6475.2|0
1645146900000|2022-02-18 01:15:00|6482.8|6477.8|6482.9|6477.9|6484.8|6479.8|6481.3|6476.3|0
1645147200000|2022-02-18 01:20:00|6482.8|6477.8|6483.9|6478.9|6484.7|6479.7|6481.8|6476.8|0
1645147500000|2022-02-18 01:25:00|6483.7|6478.7|6479.2|6474.2|6485.2|6480.2|6476.4|6471.4|0
1645147800000|2022-02-18 01:30:00|6479.1|6474.1|6510.1|6505.1|6515.3|6510.3|6475.1|6470.1|0
1645148100000|2022-02-18 01:35:00|6510.2|6505.2|6520.6|6515.6|6521.6|6516.6|6509|6504|0
1645148400000|2022-02-18 01:40:00|6520.2|6515.2|6527.3|6522.3|6530.7|6525.7|6519.7|6514.7|0
1645148700000|2022-02-18 01:45:00|6527.5|6522.5|6529|6524|6530.4|6525.4|6519.3|6514.3|0
1645149000000|2022-02-18 01:50:00|6528.8|6523.8|6535.4|6530.4|6540.3|6535.3|6525.4|6520.4|0
1645149300000|2022-02-18 01:55:00|6535.6|6530.6|6532.3|6527.3|6539|6534|6530.3|6525.3|0
1645149600000|2022-02-18 02:00:00|6532.4|6527.4|6533.2|6528.2|6535.8|6530.8|6530|6525|0
1645149900000|2022-02-18 02:05:00|6533.3|6528.3|6529|6524|6535.5|6530.5|6528.7|6523.7|0
1645150200000|2022-02-18 02:10:00|6529.1|6524.1|6531.6|6526.6|6534|6529|6528.5|6523.5|0
1645150500000|2022-02-18 02:15:00|6531.7|6526.7|6536.7|6531.7|6537.4|6532.4|6530.3|6525.3|0
1645150800000|2022-02-18 02:20:00|6536.6|6531.6|6533.3|6528.3|6537.5|6532.5|6533|6528|0
1645151100000|2022-02-18 02:25:00|6533.4|6528.4|6526.6|6521.6|6534.3|6529.3|6525|6520|0
1645151400000|2022-02-18 02:30:00|6526.7|6521.7|6528.6|6523.6|6530|6525|6526.4|6521.4|0
1645151700000|2022-02-18 02:35:00|6528.7|6523.7|6524.6|6519.6|6528.8|6523.8|6524.4|6519.4|0
1645152000000|2022-02-18 02:40:00|6524.7|6519.7|6526.6|6521.6|6527.3|6522.3|6520.8|6515.8|0
1645152300000|2022-02-18 02:45:00|6526.5|6521.5|6524.8|6519.8|6528.1|6523.1|6523.1|6518.1|0
1645152600000|2022-02-18 02:50:00|6524.9|6519.9|6527|6522|6527.6|6522.6|6523.2|6518.2|0
1645152900000|2022-02-18 02:55:00|6527.1|6522.1|6530|6525|6531.1|6526.1|6525.4|6520.4|0
1645153200000|2022-02-18 03:00:00|6530.1|6525.1|6528.3|6523.3|6530.8|6525.8|6527.1|6522.1|0
1645153500000|2022-02-18 03:05:00|6528.2|6523.2|6530.2|6525.2|6530.4|6525.4|6526.4|6521.4|0
1645153800000|2022-02-18 03:10:00|6530.4|6525.4|6534.5|6529.5|6534.5|6529.5|6528.6|6523.6|0
1645154100000|2022-02-18 03:15:00|6534.6|6529.6|6533.6|6528.6|6535.2|6530.2|6531.7|6526.7|0
1645154400000|2022-02-18 03:20:00|6533.3|6528.3|6533.1|6528.1|6534.5|6529.5|6531.7|6526.7|0
1645154700000|2022-02-18 03:25:00|6533.3|6528.3|6539.5|6534.5|6540.6|6535.6|6533.2|6528.2|0
1645155000000|2022-02-18 03:30:00|6539.6|6534.6|6535.8|6530.8|6540|6535|6535.8|6530.8|0
1645155300000|2022-02-18 03:35:00|6536|6531|6534.7|6529.7|6538.4|6533.4|6534.5|6529.5|0
1645155600000|2022-02-18 03:40:00|6534.6|6529.6|6538.1|6533.1|6538.3|6533.3|6533.2|6528.2|0
1645155900000|2022-02-18 03:45:00|6538.2|6533.2|6542.6|6537.6|6544.1|6539.1|6536.4|6531.4|0
1645156200000|2022-02-18 03:50:00|6542.7|6537.7|6539|6534|6543.1|6538.1|6537.5|6532.5|0
1645156500000|2022-02-18 03:55:00|6539.2|6534.2|6536.1|6531.1|6539.4|6534.4|6535.6|6530.6|0
1645156800000|2022-02-18 04:00:00|6536.3|6531.3|6540.5|6535.5|6543.5|6538.5|6536.3|6531.3|0
1645157100000|2022-02-18 04:05:00|6540.6|6535.6|6541.5|6536.5|6542.4|6537.4|6539.4|6534.4|0
1645157400000|2022-02-18 04:10:00|6541.4|6536.4|6540.4|6535.4|6542.2|6537.2|6538.9|6533.9|0
1645157700000|2022-02-18 04:15:00|6540.3|6535.3|6538.9|6533.9|6540.6|6535.6|6537.8|6532.8|0
1645158000000|2022-02-18 04:20:00|6538.8|6533.8|6540.2|6535.2|6540.4|6535.4|6536.5|6531.5|0
1645158300000|2022-02-18 04:25:00|6540.3|6535.3|6539.8|6534.8|6544.1|6539.1|6539.3|6534.3|0
1645158600000|2022-02-18 04:30:00|6539.6|6534.6|6537.6|6532.6|6539.9|6534.9|6536.9|6531.9|0
1645158900000|2022-02-18 04:35:00|6537.7|6532.7|6536.1|6531.1|6539.2|6534.2|6535.9|6530.9|0
1645159200000|2022-02-18 04:40:00|6536.2|6531.2|6537.3|6532.3|6537.8|6532.8|6535.4|6530.4|0
1645159500000|2022-02-18 04:45:00|6537.4|6532.4|6538.6|6533.6|6541.3|6536.3|6537.1|6532.1|0
1645159800000|2022-02-18 04:50:00|6538.5|6533.5|6538.8|6533.8|6540.5|6535.5|6537.9|6532.9|0
1645160100000|2022-02-18 04:55:00|6538.9|6533.9|6536.4|6531.4|6538.9|6533.9|6535.3|6530.3|0
1645160400000|2022-02-18 05:00:00|6536.7|6531.7|6540.5|6535.5|6540.7|6535.7|6535.8|6530.8|0
1645160700000|2022-02-18 05:05:00|6540.6|6535.6|6538.2|6533.2|6541.1|6536.1|6538|6533|0
1645161000000|2022-02-18 05:10:00|6538.4|6533.4|6538.2|6533.2|6539.9|6534.9|6537.6|6532.6|0
1645161300000|2022-02-18 05:15:00|6538.1|6533.1|6540.4|6535.4|6541|6536|6537.3|6532.3|0
1645161600000|2022-02-18 05:20:00|6540.3|6535.3|6536.7|6531.7|6540.7|6535.7|6536.1|6531.1|0
1645161900000|2022-02-18 05:25:00|6536.6|6531.6|6536.5|6531.5|6538.6|6533.6|6536|6531|0
1645162200000|2022-02-18 05:30:00|6536.6|6531.6|6536.8|6531.8|6538.8|6533.8|6536.6|6531.6|0
1645162500000|2022-02-18 05:35:00|6536.7|6531.7|6538.4|6533.4|6539.5|6534.5|6536.2|6531.2|0
1645162800000|2022-02-18 05:40:00|6538.6|6533.6|6537|6532|6538.9|6533.9|6534.9|6529.9|0
1645163100000|2022-02-18 05:45:00|6536.9|6531.9|6538.2|6533.2|6538.4|6533.4|6536.3|6531.3|0
1645163400000|2022-02-18 05:50:00|6538.3|6533.3|6536.1|6531.1|6539.1|6534.1|6535.2|6530.2|0
1645163700000|2022-02-18 05:55:00|6536.2|6531.2|6531.6|6526.6|6537.1|6532.1|6529|6524|0
1645164000000|2022-02-18 06:00:00|6531.2|6526.2|6523.9|6518.9|6531.2|6526.2|6520.6|6515.6|0
1645164300000|2022-02-18 06:05:00|6524|6519|6524.1|6519.1|6526.4|6521.4|6520.8|6515.8|0
1645164600000|2022-02-18 06:10:00|6524|6519|6524.9|6519.9|6526.5|6521.5|6523.2|6518.2|0
1645164900000|2022-02-18 06:15:00|6524.8|6519.8|6530.6|6525.6|6531.4|6526.4|6522.5|6517.5|0
1645165200000|2022-02-18 06:20:00|6530.5|6525.5|6532.7|6527.7|6532.8|6527.8|6528.7|6523.7|0
1645165500000|2022-02-18 06:25:00|6532.8|6527.8|6530|6525|6532.9|6527.9|6529.4|6524.4|0
1645165800000|2022-02-18 06:30:00|6529.9|6524.9|6528.7|6523.7|6532.8|6527.8|6528.6|6523.6|0
1645166100000|2022-02-18 06:35:00|6528.4|6523.4|6533.1|6528.1|6534|6529|6528.2|6523.2|0
1645166400000|2022-02-18 06:40:00|6533|6528|6536.3|6531.3|6537.4|6532.4|6532.5|6527.5|0
1645166700000|2022-02-18 06:45:00|6536.5|6531.5|6533.1|6528.1|6537.2|6532.2|6532.5|6527.5|0
1645167000000|2022-02-18 06:50:00|6533|6528|6532.7|6527.7|6533.1|6528.1|6530.4|6525.4|0
1645167300000|2022-02-18 06:55:00|6532.6|6527.6|6525.1|6520.1|6532.6|6527.6|6524.4|6519.4|0
1645167600000|2022-02-18 07:00:00|6525.6|6520.6|6528|6523|6529|6524|6521|6516|0
1645167900000|2022-02-18 07:05:00|6527.9|6522.9|6528.9|6523.9|6531.5|6526.5|6525.2|6520.2|0
1645168200000|2022-02-18 07:10:00|6529|6524|6528.4|6523.4|6530.5|6525.5|6524.1|6519.1|0
1645168500000|2022-02-18 07:15:00|6528.3|6523.3|6525.1|6520.1|6531.7|6526.7|6524.8|6519.8|0
1645168800000|2022-02-18 07:20:00|6525|6520|6521.4|6516.4|6526.2|6521.2|6521.4|6516.4|0
1645169100000|2022-02-18 07:25:00|6521.5|6516.5|6521.3|6516.3|6523.6|6518.6|6519.9|6514.9|0
1645169400000|2022-02-18 07:30:00|6521.2|6516.2|6519.7|6514.7|6524|6519|6518.3|6513.3|0
1645169700000|2022-02-18 07:35:00|6519.8|6514.8|6518.3|6513.3|6522.4|6517.4|6516.1|6511.1|0
1645170000000|2022-02-18 07:40:00|6518.6|6513.6|6521.9|6516.9|6523|6518|6518|6513|0
1645170300000|2022-02-18 07:45:00|6522.2|6517.2|6520|6515|6523.9|6518.9|6520|6515|0
1645170600000|2022-02-18 07:50:00|6520.1|6515.1|6519.6|6514.6|6521.4|6516.4|6518.5|6513.5|0
1645170900000|2022-02-18 07:55:00|6519.5|6514.5|6519.7|6514.7|6520.5|6515.5|6513.5|6508.5|0
1645171200000|2022-02-18 08:00:00|6520.1|6515.1|6523.5|6518.5|6531|6526|6519.7|6514.7|0
1645171500000|2022-02-18 08:05:00|6523.6|6518.6|6526.3|6521.3|6526.5|6521.5|6517.2|6512.2|0
1645171800000|2022-02-18 08:10:00|6526.5|6521.5|6528.5|6523.5|6530.3|6525.3|6523.4|6518.4|0
1645172100000|2022-02-18 08:15:00|6528.4|6523.4|6521.7|6516.7|6528.4|6523.4|6521.6|6516.6|0
1645172400000|2022-02-18 08:20:00|6521.6|6516.6|6523.6|6518.6|6528.2|6523.2|6521.6|6516.6|0
1645172700000|2022-02-18 08:25:00|6523.4|6518.4|6526.9|6521.9|6528.9|6523.9|6522|6517|0
1645173000000|2022-02-18 08:30:00|6527.1|6522.1|6525.9|6520.9|6528.6|6523.6|6522.2|6517.2|0
1645173300000|2022-02-18 08:35:00|6526.1|6521.1|6531.4|6526.4|6533.1|6528.1|6522.8|6517.8|0
1645173600000|2022-02-18 08:40:00|6531.5|6526.5|6536.8|6531.8|6539.6|6534.6|6530.7|6525.7|0
1645173900000|2022-02-18 08:45:00|6536.7|6531.7|6528.4|6523.4|6538|6533|6527.5|6522.5|0
1645174200000|2022-02-18 08:50:00|6528.3|6523.3|6525.7|6520.7|6528.3|6523.3|6523.9|6518.9|0
1645174500000|2022-02-18 08:55:00|6525.6|6520.6|6520.1|6515.1|6527|6522|6519|6514|0
1645174800000|2022-02-18 09:00:00|6520.2|6515.2|6502.4|6499.4|6520.3|6515.3|6496.6|6493.6|0
1645175100000|2022-02-18 09:05:00|6502.3|6499.3|6508.9|6505.9|6514.1|6511.1|6502.1|6499.1|0
1645175400000|2022-02-18 09:10:00|6508.8|6505.8|6499.4|6496.4|6509.6|6506.6|6495.7|6492.7|0
1645175700000|2022-02-18 09:15:00|6498.8|6495.8|6502|6499|6507.1|6504.1|6496.8|6493.8|0
1645176000000|2022-02-18 09:20:00|6501.9|6498.9|6502.9|6499.9|6507.8|6504.8|6500.7|6497.7|0
1645176300000|2022-02-18 09:25:00|6504.3|6501.3|6507.5|6504.5|6510.2|6507.2|6502.9|6499.9|0
1645176600000|2022-02-18 09:30:00|6507.4|6504.4|6515.4|6512.4|6517.9|6514.9|6507.4|6504.4|0
1645176900000|2022-02-18 09:35:00|6515.2|6512.2|6512.1|6509.1|6519.7|6516.7|6511.9|6508.9|0
1645177200000|2022-02-18 09:40:00|6512.8|6509.8|6512.2|6509.2|6515.1|6512.1|6511.8|6508.8|0
1645177500000|2022-02-18 09:45:00|6512.5|6509.5|6511.5|6508.5|6513.5|6510.5|6511.3|6508.3|0
1645177800000|2022-02-18 09:50:00|6511.4|6508.4|6515.3|6512.3|6516.4|6513.4|6511.1|6508.1|0
1645178100000|2022-02-18 09:55:00|6515.4|6512.4|6519.7|6516.7|6522.5|6519.5|6515.4|6512.4|0
1645178400000|2022-02-18 10:00:00|6519.9|6516.9|6520.4|6517.4|6522.5|6519.5|6519.6|6516.6|0
1645178700000|2022-02-18 10:05:00|6520.5|6517.5|6514.4|6511.4|6520.6|6517.6|6513.6|6510.6|0
1645179000000|2022-02-18 10:10:00|6515.2|6512.2|6514.6|6511.6|6517|6514|6512.7|6509.7|0
1645179300000|2022-02-18 10:15:00|6514.7|6511.7|6516.5|6513.5|6516.7|6513.7|6514.2|6511.2|0
1645179600000|2022-02-18 10:20:00|6516.8|6513.8|6517.6|6514.6|6518.2|6515.2|6516.4|6513.4|0
1645179900000|2022-02-18 10:25:00|6517.8|6514.8|6517.3|6514.3|6518.4|6515.4|6517.1|6514.1|0
1645180200000|2022-02-18 10:30:00|6517.2|6514.2|6516.2|6513.2|6518.4|6515.4|6516.1|6513.1|0
1645180500000|2022-02-18 10:35:00|6516.1|6513.1|6518.9|6515.9|6518.9|6515.9|6516.1|6513.1|0
1645180800000|2022-02-18 10:40:00|6519|6516|6521.5|6518.5|6522|6519|6519|6516|0
1645181100000|2022-02-18 10:45:00|6521.6|6518.6|6522|6519|6522.3|6519.3|6521.2|6518.2|0
1645181400000|2022-02-18 10:50:00|6521.9|6518.9|6518.9|6515.9|6521.9|6518.9|6518.4|6515.4|0
1645181700000|2022-02-18 10:55:00|6518.8|6515.8|6518.8|6515.8|6520.1|6517.1|6518.5|6515.5|0
1645182000000|2022-02-18 11:00:00|6518.6|6515.6|6516.4|6513.4|6519|6516|6515.9|6512.9|0
1645182300000|2022-02-18 11:05:00|6516.3|6513.3|6517.5|6514.5|6518.4|6515.4|6515.9|6512.9|0
1645182600000|2022-02-18 11:10:00|6517.4|6514.4|6516.3|6513.3|6517.7|6514.7|6515.9|6512.9|0
1645182900000|2022-02-18 11:15:00|6516.4|6513.4|6517.1|6514.1|6517.4|6514.4|6515.8|6512.8|0
1645183200000|2022-02-18 11:20:00|6517.2|6514.2|6517.9|6514.9|6518.9|6515.9|6517.2|6514.2|0
1645183500000|2022-02-18 11:25:00|6517.8|6514.8|6520.7|6517.7|6520.9|6517.9|6517.8|6514.8|0
1645183800000|2022-02-18 11:30:00|6520.2|6517.2|6520.1|6517.1|6521.2|6518.2|6519.7|6516.7|0
1645184100000|2022-02-18 11:35:00|6520|6517|6515.5|6512.5|6520.3|6517.3|6515|6512|0
1645184400000|2022-02-18 11:40:00|6515.7|6512.7|6512.4|6509.4|6515.7|6512.7|6511.9|6508.9|0
1645184700000|2022-02-18 11:45:00|6512.5|6509.5|6506.3|6503.3|6513.8|6510.8|6506.3|6503.3|0
1645185000000|2022-02-18 11:50:00|6506.2|6503.2|6504.9|6501.9|6506.2|6503.2|6503.5|6500.5|0
1645185300000|2022-02-18 11:55:00|6504.8|6501.8|6505.4|6502.4|6505.8|6502.8|6502.9|6499.9|0
1645185600000|2022-02-18 12:00:00|6503.3|6500.3|6504.1|6501.1|6506.1|6503.1|6500.1|6497.1|0
1645185900000|2022-02-18 12:05:00|6503.9|6500.9|6509.6|6506.6|6509.6|6506.6|6503.8|6500.8|0
1645186200000|2022-02-18 12:10:00|6509.7|6506.7|6507.7|6504.7|6509.7|6506.7|6506.3|6503.3|0
1645186500000|2022-02-18 12:15:00|6507.8|6504.8|6509|6506|6509|6506|6506.6|6503.6|0
1645186800000|2022-02-18 12:20:00|6508.8|6505.8|6510.5|6507.5|6511|6508|6507.1|6504.1|0
1645187100000|2022-02-18 12:25:00|6510.6|6507.6|6509.7|6506.7|6510.9|6507.9|6509.3|6506.3|0
1645187400000|2022-02-18 12:30:00|6509.6|6506.6|6510.3|6507.3|6510.3|6507.3|6507.3|6504.3|0
1645187700000|2022-02-18 12:35:00|6510.6|6507.6|6512.9|6509.9|6512.9|6509.9|6510.6|6507.6|0
1645188000000|2022-02-18 12:40:00|6512.6|6509.6|6514.2|6511.2|6514.8|6511.8|6512.2|6509.2|0
1645188300000|2022-02-18 12:45:00|6514.8|6511.8|6514.5|6511.5|6515.2|6512.2|6513.5|6510.5|0
1645188600000|2022-02-18 12:50:00|6514.4|6511.4|6511.4|6508.4|6515.1|6512.1|6511.2|6508.2|0
1645188900000|2022-02-18 12:55:00|6511.2|6508.2|6512.5|6509.5|6512.6|6509.6|6510.9|6507.9|0
1645189200000|2022-02-18 13:00:00|6512.4|6509.4|6514.8|6511.8|6514.8|6511.8|6512.4|6509.4|0
1645189500000|2022-02-18 13:05:00|6514.9|6511.9|6509.7|6506.7|6517.7|6514.7|6509.7|6506.7|0
1645189800000|2022-02-18 13:10:00|6510.1|6507.1|6499.1|6496.1|6510.4|6507.4|6495.3|6492.3|0
1645190100000|2022-02-18 13:15:00|6499|6496|6496.6|6493.6|6499|6496|6495|6492|0
1645190400000|2022-02-18 13:20:00|6496.4|6493.4|6484.6|6481.6|6496.5|6493.5|6483.5|6480.5|0
1645190700000|2022-02-18 13:25:00|6484|6481|6474.1|6471.1|6484.8|6481.8|6473.5|6470.5|0
1645191000000|2022-02-18 13:30:00|6474|6471|6468.9|6465.9|6476.5|6473.5|6462.7|6459.7|0
1645191300000|2022-02-18 13:35:00|6468.6|6465.6|6476.4|6473.4|6476.6|6473.6|6466.3|6463.3|0
1645191600000|2022-02-18 13:40:00|6475.8|6472.8|6475.3|6472.3|6478.4|6475.4|6472.5|6469.5|0
1645191900000|2022-02-18 13:45:00|6474.2|6471.2|6472|6469|6474.2|6471.2|6469.7|6466.7|0
1645192200000|2022-02-18 13:50:00|6471.1|6468.1|6479.7|6476.7|6480.6|6477.6|6470.9|6467.9|0
1645192500000|2022-02-18 13:55:00|6479.6|6476.6|6480.4|6477.4|6482.8|6479.8|6479.2|6476.2|0
1645192800000|2022-02-18 14:00:00|6480.6|6477.6|6490.4|6487.4|6490.4|6487.4|6478.5|6475.5|0
1645193100000|2022-02-18 14:05:00|6490.5|6487.5|6488.3|6485.3|6491.7|6488.7|6485.5|6482.5|0
1645193400000|2022-02-18 14:10:00|6488.1|6485.1|6482.5|6479.5|6488.2|6485.2|6479.7|6476.7|0
1645193700000|2022-02-18 14:15:00|6482.3|6479.3|6479.8|6476.8|6484.7|6481.7|6479.6|6476.6|0
1645194000000|2022-02-18 14:20:00|6479.7|6476.7|6480.7|6477.7|6480.9|6477.9|6476.9|6473.9|0
1645194300000|2022-02-18 14:25:00|6489.5|6486.5|6488.8|6485.8|6501.8|6498.8|6482.1|6479.1|0
1645194600000|2022-02-18 14:30:00|6485.9|6482.9|6441.9|6440.1|6494.7|6492.9|6441.6|6439.8|0
1645194900000|2022-02-18 14:35:00|6441.5|6439.7|6418.7|6416.9|6441.5|6439.7|6413.1|6411.3|0
1645195200000|2022-02-18 14:40:00|6418.3|6416.5|6405|6403.2|6422|6420.2|6392.5|6390.7|0
1645195500000|2022-02-18 14:45:00|6406.2|6404.4|6437.9|6436.1|6442.2|6440.4|6401.3|6399.5|0
1645195800000|2022-02-18 14:50:00|6438.1|6436.3|6473.3|6471.5|6474.1|6472.3|6438.1|6436.3|0
1645196100000|2022-02-18 14:55:00|6472.7|6470.9|6447.6|6445.8|6479.7|6477.9|6439.5|6437.7|0
1645196400000|2022-02-18 15:00:00|6447.7|6445.9|6425.2|6423.4|6454.1|6452.3|6416.4|6414.6|0
1645196700000|2022-02-18 15:05:00|6425|6423.2|6413|6411.2|6431.6|6429.8|6404.9|6403.1|0
1645197000000|2022-02-18 15:10:00|6413.4|6411.6|6424.2|6422.4|6427.2|6425.4|6402.9|6401.1|0
1645197300000|2022-02-18 15:15:00|6424.1|6422.3|6406.3|6404.5|6440.1|6438.3|6399.9|6398.1|0
1645197600000|2022-02-18 15:20:00|6406.4|6404.6|6396.5|6394.7|6417.2|6415.4|6388.7|6386.9|0
1645197900000|2022-02-18 15:25:00|6396.2|6394.4|6386.2|6384.4|6398|6396.2|6382.6|6380.8|0
1645198200000|2022-02-18 15:30:00|6386.5|6384.7|6371.4|6369.6|6386.6|6384.8|6361.7|6359.9|0
1645198500000|2022-02-18 15:35:00|6371.3|6369.5|6361.1|6359.3|6375.7|6373.9|6360|6358.2|0
1645198800000|2022-02-18 15:40:00|6361.5|6359.7|6374.4|6372.6|6375|6373.2|6351.9|6350.1|0
1645199100000|2022-02-18 15:45:00|6374.1|6372.3|6363.3|6361.5|6380.8|6379|6354.5|6352.7|0
1645199400000|2022-02-18 15:50:00|6363.2|6361.4|6362.8|6361|6369.7|6367.9|6356.1|6354.3|0
1645199700000|2022-02-18 15:55:00|6362.4|6360.6|6360.4|6358.6|6368.2|6366.4|6353.6|6351.8|0
1645200000000|2022-02-18 16:00:00|6359.6|6357.8|6319|6317.2|6359.6|6357.8|6318.4|6316.6|0
1645200300000|2022-02-18 16:05:00|6319.1|6317.3|6321.5|6319.7|6335.4|6333.6|6317.9|6316.1|0
1645200600000|2022-02-18 16:10:00|6320.9|6319.1|6333.4|6331.6|6336.3|6334.5|6315.3|6313.5|0
1645200900000|2022-02-18 16:15:00|6333.8|6332|6352|6350.2|6352.1|6350.3|6326.3|6324.5|0
1645201200000|2022-02-18 16:20:00|6352.1|6350.3|6351.6|6349.8|6363.4|6361.6|6350.8|6349|0
1645201500000|2022-02-18 16:25:00|6351.7|6349.9|6350.5|6348.7|6364.6|6362.8|6349.8|6348|0
1645201800000|2022-02-18 16:30:00|6350.8|6349|6348.3|6346.5|6359.8|6358|6342.4|6340.6|0
1645202100000|2022-02-18 16:35:00|6348.6|6346.8|6362|6360.2|6369.1|6367.3|6342.2|6340.4|0
1645202400000|2022-02-18 16:40:00|6361.9|6360.1|6357|6355.2|6369.9|6368.1|6355.2|6353.4|0
1645202700000|2022-02-18 16:45:00|6356.4|6354.6|6346.1|6344.3|6368.2|6366.4|6344.9|6343.1|0
1645203000000|2022-02-18 16:50:00|6346.2|6344.4|6337.7|6335.9|6349.5|6347.7|6334.1|6332.3|0
1645203300000|2022-02-18 16:55:00|6337.6|6335.8|6330.3|6328.5|6342.4|6340.6|6322.6|6320.8|0
1645203600000|2022-02-18 17:00:00|6329.9|6328.1|6330.5|6328.7|6337.2|6335.4|6325.9|6324.1|0
1645203900000|2022-02-18 17:05:00|6330.8|6329|6353.9|6352.1|6353.9|6352.1|6330.6|6328.8|0
1645204200000|2022-02-18 17:10:00|6354.1|6352.3|6351.2|6349.4|6361|6359.2|6349.6|6347.8|0
1645204500000|2022-02-18 17:15:00|6351.1|6349.3|6358.8|6357|6368.4|6366.6|6343.3|6341.5|0
1645204800000|2022-02-18 17:20:00|6359.2|6357.4|6349.4|6347.6|6368.3|6366.5|6349.4|6347.6|0
1645205100000|2022-02-18 17:25:00|6349.5|6347.7|6349.4|6347.6|6359.8|6358|6348.9|6347.1|0
1645205400000|2022-02-18 17:30:00|6349|6347.2|6340.2|6338.4|6358.5|6356.7|6333.5|6331.7|0
1645205700000|2022-02-18 17:35:00|6340.9|6339.1|6318.6|6316.8|6344.9|6343.1|6318|6316.2|0
1645206000000|2022-02-18 17:40:00|6319.4|6317.6|6314.1|6312.3|6328.2|6326.4|6313.5|6311.7|0
1645206300000|2022-02-18 17:45:00|6314|6312.2|6319|6317.2|6321.4|6319.6|6311.1|6309.3|0
1645206600000|2022-02-18 17:50:00|6318.9|6317.1|6318.1|6316.3|6327|6325.2|6311.4|6309.6|0
1645206900000|2022-02-18 17:55:00|6318.2|6316.4|6313.2|6311.4|6323.4|6321.6|6312.8|6311|0
1645207200000|2022-02-18 18:00:00|6314.6|6312.8|6312.1|6310.3|6319.3|6317.5|6307.8|6306|0
1645207500000|2022-02-18 18:05:00|6312.3|6310.5|6310.4|6308.6|6315.2|6313.4|6305.1|6303.3|0
1645207800000|2022-02-18 18:10:00|6310.5|6308.7|6296.2|6294.4|6310.8|6309|6294.4|6292.6|0
1645208100000|2022-02-18 18:15:00|6295.9|6294.1|6293.2|6291.4|6301.1|6299.3|6288.2|6286.4|0
1645208400000|2022-02-18 18:20:00|6292.8|6291|6312.6|6310.8|6314.2|6312.4|6290.9|6289.1|0
1645208700000|2022-02-18 18:25:00|6312.2|6310.4|6303.1|6301.3|6312.2|6310.4|6298.5|6296.7|0
1645209000000|2022-02-18 18:30:00|6302.8|6301|6311|6309.2|6314.6|6312.8|6300.6|6298.8|0
1645209300000|2022-02-18 18:35:00|6311.4|6309.6|6330.7|6328.9|6332.1|6330.3|6307.2|6305.4|0
1645209600000|2022-02-18 18:40:00|6331.5|6329.7|6327.4|6325.6|6332.1|6330.3|6320.7|6318.9|0
1645209900000|2022-02-18 18:45:00|6327.1|6325.3|6334.4|6332.6|6338.4|6336.6|6326.9|6325.1|0
1645210200000|2022-02-18 18:50:00|6334.3|6332.5|6346.3|6344.5|6346.8|6345|6333.2|6331.4|0
1645210500000|2022-02-18 18:55:00|6346.5|6344.7|6334.3|6332.5|6348|6346.2|6334.3|6332.5|0
1645210800000|2022-02-18 19:00:00|6335|6333.2|6340.8|6339|6347.9|6346.1|6333.7|6331.9|0
1645211100000|2022-02-18 19:05:00|6341.1|6339.3|6332|6330.2|6345.8|6344|6329.8|6328|0
1645211400000|2022-02-18 19:10:00|6331.9|6330.1|6335.3|6333.5|6336.7|6334.9|6330.1|6328.3|0
1645211700000|2022-02-18 19:15:00|6335.2|6333.4|6356.6|6354.8|6357.5|6355.7|6332.7|6330.9|0
1645212000000|2022-02-18 19:20:00|6357.2|6355.4|6375.9|6374.1|6375.9|6374.1|6352.9|6351.1|0
1645212300000|2022-02-18 19:25:00|6376|6374.2|6388.7|6386.9|6390.9|6389.1|6371.5|6369.7|0
1645212600000|2022-02-18 19:30:00|6388|6386.2|6398.8|6397|6412.7|6410.9|6386.8|6385|0
1645212900000|2022-02-18 19:35:00|6397.1|6395.3|6384.9|6383.1|6400|6398.2|6381.6|6379.8|0
1645213200000|2022-02-18 19:40:00|6385|6383.2|6375.2|6373.4|6388.1|6386.3|6375.2|6373.4|0
1645213500000|2022-02-18 19:45:00|6375.5|6373.7|6366|6364.2|6382.1|6380.3|6365.4|6363.6|0
1645213800000|2022-02-18 19:50:00|6366.5|6364.7|6388.8|6387|6389.9|6388.1|6361.7|6359.9|0
1645214100000|2022-02-18 19:55:00|6389.7|6387.9|6394.4|6392.6|6396.7|6394.9|6384.5|6382.7|0
1645214400000|2022-02-18 20:00:00|6394.6|6392.8|6393.9|6392.1|6414.6|6412.8|6390.4|6388.6|0
1645214700000|2022-02-18 20:05:00|6393.5|6391.7|6383.9|6382.1|6401.4|6399.6|6375.1|6373.3|0
1645215000000|2022-02-18 20:10:00|6384.3|6382.5|6378.9|6377.1|6394.7|6392.9|6373.8|6372|0
1645215300000|2022-02-18 20:15:00|6378.2|6376.4|6350.3|6348.5|6383.3|6381.5|6350.3|6348.5|0
1645215600000|2022-02-18 20:20:00|6351.6|6349.8|6351.6|6349.8|6360.7|6358.9|6346.5|6344.7|0
1645215900000|2022-02-18 20:25:00|6351|6349.2|6345.2|6343.4|6358.8|6357|6344|6342.2|0
1645216200000|2022-02-18 20:30:00|6344.7|6342.9|6331.2|6329.4|6344.8|6343|6323.2|6321.4|0
1645216500000|2022-02-18 20:35:00|6331.1|6329.3|6334|6332.2|6341.6|6339.8|6325.3|6323.5|0
1645216800000|2022-02-18 20:40:00|6334.1|6332.3|6356.5|6354.7|6358|6356.2|6332.8|6331|0
1645217100000|2022-02-18 20:45:00|6357.3|6355.5|6357.7|6355.9|6365.1|6363.3|6341.9|6340.1|0
1645217400000|2022-02-18 20:50:00|6352.9|6351.1|6340.1|6338.3|6357.1|6355.3|6334.9|6333.1|0
1645217700000|2022-02-18 20:55:00|6339.9|6338.1|6344|6342.2|6348.7|6346.9|6335|6333.2|0
1645218000000|2022-02-18 21:00:00|6345.3|6342.3|6352.5|6349.5|6355.9|6352.9|6341.4|6338.4|0
1645218300000|2022-02-18 21:05:00|6352.4|6349.4|6348.6|6345.6|6352.5|6349.5|6348|6345|0
1645218600000|2022-02-18 21:10:00|6348.5|6345.5|6349.3|6346.3|6349.8|6346.8|6348|6345|0
1645218900000|2022-02-18 21:15:00|6349.4|6346.4|6350|6347|6350.7|6347.7|6348.8|6345.8|0
1645219200000|2022-02-18 21:20:00|6349.9|6346.9|6350.2|6347.2|6352|6349|6349.4|6346.4|0
1645219500000|2022-02-18 21:25:00|6350.1|6347.1|6348.9|6345.9|6350.1|6347.1|6348.2|6345.2|0
1645219800000|2022-02-18 21:30:00|6348.8|6345.8|6347.3|6344.3|6348.8|6345.8|6347.3|6344.3|0
1645220100000|2022-02-18 21:35:00|6347.2|6344.2|6345.9|6342.9|6347.2|6344.2|6344.2|6341.2|0
1645220400000|2022-02-18 21:40:00|6346|6343|6346.2|6343.2|6346.2|6343.2|6345.2|6342.2|0
1645220700000|2022-02-18 21:45:00|6346|6343|6345.1|6342.1|6346.4|6343.4|6343.5|6340.5|0
1645221000000|2022-02-18 21:50:00|6345|6342|6343|6340|6345.6|6342.6|6342.5|6339.5|0
1645221300000|2022-02-18 21:55:00|6343.2|6340.2|6341.5|6338.5|6344.3|6341.3|6340.6|6337.6|0
1645398000000|2022-02-20 23:00:00|6282|6277|6286|6281|6297.2|6292.2|6274.4|6269.4|0
1645398300000|2022-02-20 23:05:00|6285.8|6280.8|6287|6282|6295.8|6290.8|6280|6275|0
1645398600000|2022-02-20 23:10:00|6287.1|6282.1|6286.3|6281.3|6287.7|6282.7|6274.4|6269.4|0
1645398900000|2022-02-20 23:15:00|6286|6281|6288.7|6283.7|6288.7|6283.7|6279|6274|0
1645399200000|2022-02-20 23:20:00|6290.1|6285.1|6280.2|6275.2|6291.6|6286.6|6276.9|6271.9|0
1645399500000|2022-02-20 23:25:00|6280.3|6275.3|6278.2|6273.2|6285.9|6280.9|6277.3|6272.3|0
1645399800000|2022-02-20 23:30:00|6278.5|6273.5|6283.6|6278.6|6284.4|6279.4|6273.6|6268.6|0
1645400100000|2022-02-20 23:35:00|6283.5|6278.5|6286|6281|6286.8|6281.8|6281.6|6276.6|0
1645400400000|2022-02-20 23:40:00|6285.5|6280.5|6281.3|6276.3|6286.6|6281.6|6278|6273|0
1645400700000|2022-02-20 23:45:00|6281.5|6276.5|6277.6|6272.6|6282.4|6277.4|6275.1|6270.1|0
1645401000000|2022-02-20 23:50:00|6277.5|6272.5|6277.3|6272.3|6280.9|6275.9|6276.4|6271.4|0
1645401300000|2022-02-20 23:55:00|6277.2|6272.2|6276.6|6271.6|6281.3|6276.3|6274.2|6269.2|0
1645401600000|2022-02-21 00:00:00|6276.4|6271.4|6260.4|6255.4|6277.7|6272.7|6258.7|6253.7|0
1645401900000|2022-02-21 00:05:00|6260.7|6255.7|6265.1|6260.1|6271|6266|6258|6253|0
1645402200000|2022-02-21 00:10:00|6265|6260|6276.9|6271.9|6277.5|6272.5|6263.6|6258.6|0
1645402500000|2022-02-21 00:15:00|6276.7|6271.7|6276.9|6271.9|6277.3|6272.3|6272.9|6267.9|0
1645402800000|2022-02-21 00:20:00|6276.8|6271.8|6272|6267|6276.8|6271.8|6270.1|6265.1|0
1645403100000|2022-02-21 00:25:00|6271.9|6266.9|6272.4|6267.4|6274.3|6269.3|6268.3|6263.3|0
1645403400000|2022-02-21 00:30:00|6272.6|6267.6|6278.4|6273.4|6278.8|6273.8|6270.1|6265.1|0
1645403700000|2022-02-21 00:35:00|6278.3|6273.3|6272.7|6267.7|6278.3|6273.3|6269.4|6264.4|0
1645404000000|2022-02-21 00:40:00|6272.9|6267.9|6276.8|6271.8|6277.3|6272.3|6270.2|6265.2|0
1645404300000|2022-02-21 00:45:00|6276.9|6271.9|6276|6271|6279.5|6274.5|6272.9|6267.9|0
1645404600000|2022-02-21 00:50:00|6275.7|6270.7|6319.6|6314.6|6321.3|6316.3|6275.7|6270.7|0
1645404900000|2022-02-21 00:55:00|6320|6315|6327.2|6322.2|6335.8|6330.8|6312.4|6307.4|0
1645405200000|2022-02-21 01:00:00|6326.9|6321.9|6311.3|6306.3|6330.5|6325.5|6308.5|6303.5|0
1645405500000|2022-02-21 01:05:00|6311.9|6306.9|6338.5|6333.5|6338.6|6333.6|6311.9|6306.9|0
1645405800000|2022-02-21 01:10:00|6338.2|6333.2|6344.1|6339.1|6353.2|6348.2|6334.5|6329.5|0
1645406100000|2022-02-21 01:15:00|6343.8|6338.8|6349.3|6344.3|6349.3|6344.3|6337.6|6332.6|0
1645406400000|2022-02-21 01:20:00|6349.2|6344.2|6356.1|6351.1|6363.3|6358.3|6339.5|6334.5|0
1645406700000|2022-02-21 01:25:00|6356.5|6351.5|6350.8|6345.8|6358.9|6353.9|6350.3|6345.3|0
1645407000000|2022-02-21 01:30:00|6350.4|6345.4|6358.7|6353.7|6368.1|6363.1|6348.9|6343.9|0
1645407300000|2022-02-21 01:35:00|6358|6353|6376.8|6371.8|6380.9|6375.9|6357|6352|0
1645407600000|2022-02-21 01:40:00|6376.6|6371.6|6371.1|6366.1|6376.9|6371.9|6369.9|6364.9|0
1645407900000|2022-02-21 01:45:00|6371.3|6366.3|6369.1|6364.1|6372.9|6367.9|6366.9|6361.9|0
1645408200000|2022-02-21 01:50:00|6369.3|6364.3|6367.8|6362.8|6371.3|6366.3|6366.5|6361.5|0
1645408500000|2022-02-21 01:55:00|6367.4|6362.4|6368.8|6363.8|6372.5|6367.5|6365.8|6360.8|0
1645408800000|2022-02-21 02:00:00|6369|6364|6372.9|6367.9|6373.2|6368.2|6367.4|6362.4|0
1645409100000|2022-02-21 02:05:00|6372.8|6367.8|6371.1|6366.1|6372.9|6367.9|6368.5|6363.5|0
1645409400000|2022-02-21 02:10:00|6371.2|6366.2|6367.4|6362.4|6372|6367|6367.1|6362.1|0
1645409700000|2022-02-21 02:15:00|6367.3|6362.3|6368.2|6363.2|6370.9|6365.9|6366.2|6361.2|0
1645410000000|2022-02-21 02:20:00|6368.7|6363.7|6365.5|6360.5|6369.9|6364.9|6363.8|6358.8|0
1645410300000|2022-02-21 02:25:00|6365.6|6360.6|6364.5|6359.5|6367.1|6362.1|6364.4|6359.4|0
1645410600000|2022-02-21 02:30:00|6364.6|6359.6|6376.2|6371.2|6376.2|6371.2|6364.6|6359.6|0
1645410900000|2022-02-21 02:35:00|6376.4|6371.4|6369.5|6364.5|6376.4|6371.4|6369.4|6364.4|0
1645411200000|2022-02-21 02:40:00|6369.6|6364.6|6367.8|6362.8|6370.1|6365.1|6366.4|6361.4|0
1645411500000|2022-02-21 02:45:00|6367.7|6362.7|6375.5|6370.5|6376.4|6371.4|6367.2|6362.2|0
1645411800000|2022-02-21 02:50:00|6375.4|6370.4|6373.7|6368.7|6376.2|6371.2|6373|6368|0
1645412100000|2022-02-21 02:55:00|6373.8|6368.8|6370.9|6365.9|6376.7|6371.7|6369.6|6364.6|0
1645412400000|2022-02-21 03:00:00|6371|6366|6375.2|6370.2|6375.5|6370.5|6369.4|6364.4|0
1645412700000|2022-02-21 03:05:00|6375.4|6370.4|6371.8|6366.8|6375.9|6370.9|6371.2|6366.2|0
1645413000000|2022-02-21 03:10:00|6371.6|6366.6|6368.4|6363.4|6372|6367|6367.8|6362.8|0
1645413300000|2022-02-21 03:15:00|6368.5|6363.5|6365.5|6360.5|6369.6|6364.6|6364.1|6359.1|0
1645413600000|2022-02-21 03:20:00|6365.2|6360.2|6368.9|6363.9|6369.1|6364.1|6364.2|6359.2|0
1645413900000|2022-02-21 03:25:00|6369|6364|6367.3|6362.3|6369.4|6364.4|6365.5|6360.5|0
1645414200000|2022-02-21 03:30:00|6367.1|6362.1|6349.1|6344.1|6369|6364|6345.3|6340.3|0
1645414500000|2022-02-21 03:35:00|6349.3|6344.3|6355.4|6350.4|6358.5|6353.5|6349.3|6344.3|0
1645414800000|2022-02-21 03:40:00|6354.9|6349.9|6358|6353|6358.6|6353.6|6353.8|6348.8|0
1645415100000|2022-02-21 03:45:00|6357.7|6352.7|6354.6|6349.6|6357.8|6352.8|6351.6|6346.6|0
1645415400000|2022-02-21 03:50:00|6354.5|6349.5|6351.6|6346.6|6354.5|6349.5|6350.8|6345.8|0
1645415700000|2022-02-21 03:55:00|6351.7|6346.7|6351|6346|6354.6|6349.6|6350.8|6345.8|0
1645416000000|2022-02-21 04:00:00|6350.6|6345.6|6352.5|6347.5|6353.8|6348.8|6347.4|6342.4|0
1645416300000|2022-02-21 04:05:00|6352.6|6347.6|6353.7|6348.7|6355.4|6350.4|6352.4|6347.4|0
1645416600000|2022-02-21 04:10:00|6353.4|6348.4|6353.2|6348.2|6356.1|6351.1|6351.7|6346.7|0
1645416900000|2022-02-21 04:15:00|6352.8|6347.8|6356.4|6351.4|6357.9|6352.9|6352.7|6347.7|0
1645417200000|2022-02-21 04:20:00|6356.3|6351.3|6355.9|6350.9|6356.3|6351.3|6353.2|6348.2|0
1645417500000|2022-02-21 04:25:00|6356|6351|6359.2|6354.2|6360.6|6355.6|6355.2|6350.2|0
1645417800000|2022-02-21 04:30:00|6359.1|6354.1|6364.5|6359.5|6366.3|6361.3|6359.1|6354.1|0
1645418100000|2022-02-21 04:35:00|6364.4|6359.4|6364.9|6359.9|6365.4|6360.4|6361.1|6356.1|0
1645418400000|2022-02-21 04:40:00|6365|6360|6363.9|6358.9|6367.3|6362.3|6362.7|6357.7|0
1645418700000|2022-02-21 04:45:00|6363.7|6358.7|6364.5|6359.5|6366|6361|6363.6|6358.6|0
1645419000000|2022-02-21 04:50:00|6364.6|6359.6|6370.4|6365.4|6371.1|6366.1|6364.6|6359.6|0
1645419300000|2022-02-21 04:55:00|6370.3|6365.3|6369.8|6364.8|6372.1|6367.1|6368.5|6363.5|0
1645419600000|2022-02-21 05:00:00|6369.4|6364.4|6369.6|6364.6|6370.6|6365.6|6367.2|6362.2|0
1645419900000|2022-02-21 05:05:00|6369.4|6364.4|6366.3|6361.3|6369.4|6364.4|6365.2|6360.2|0
1645420200000|2022-02-21 05:10:00|6366.2|6361.2|6366.3|6361.3|6368.3|6363.3|6365.5|6360.5|0
1645420500000|2022-02-21 05:15:00|6366.4|6361.4|6375.9|6370.9|6376.8|6371.8|6365|6360|0
1645420800000|2022-02-21 05:20:00|6376|6371|6374.3|6369.3|6376.5|6371.5|6373.3|6368.3|0
1645421100000|2022-02-21 05:25:00|6374.5|6369.5|6376.6|6371.6|6377.6|6372.6|6373.2|6368.2|0
1645421400000|2022-02-21 05:30:00|6376.5|6371.5|6369.9|6364.9|6377.4|6372.4|6367.9|6362.9|0
1645421700000|2022-02-21 05:35:00|6369.8|6364.8|6371.6|6366.6|6371.9|6366.9|6369.2|6364.2|0
1645422000000|2022-02-21 05:40:00|6371.4|6366.4|6371.7|6366.7|6373.4|6368.4|6368.2|6363.2|0
1645422300000|2022-02-21 05:45:00|6371.6|6366.6|6369|6364|6372.5|6367.5|6368.7|6363.7|0
1645422600000|2022-02-21 05:50:00|6369.1|6364.1|6371.6|6366.6|6371.7|6366.7|6366.5|6361.5|0
1645422900000|2022-02-21 05:55:00|6371.4|6366.4|6371.3|6366.3|6372.1|6367.1|6369.3|6364.3|0
1645423200000|2022-02-21 06:00:00|6371.1|6366.1|6377.1|6372.1|6377.1|6372.1|6370.2|6365.2|0
1645423500000|2022-02-21 06:05:00|6377|6372|6376.6|6371.6|6377.7|6372.7|6375.9|6370.9|0
1645423800000|2022-02-21 06:10:00|6376.4|6371.4|6380.2|6375.2|6382.8|6377.8|6373.5|6368.5|0
1645424100000|2022-02-21 06:15:00|6380.1|6375.1|6373.9|6368.9|6380.6|6375.6|6373.9|6368.9|0
1645424400000|2022-02-21 06:20:00|6374|6369|6373.1|6368.1|6374.5|6369.5|6372.9|6367.9|0
1645424700000|2022-02-21 06:25:00|6373.2|6368.2|6375.9|6370.9|6375.9|6370.9|6373.2|6368.2|0
1645425000000|2022-02-21 06:30:00|6376|6371|6380.6|6375.6|6383.4|6378.4|6376|6371|0
1645425300000|2022-02-21 06:35:00|6380.8|6375.8|6390.5|6385.5|6390.6|6385.6|6380.7|6375.7|0
1645425600000|2022-02-21 06:40:00|6390.3|6385.3|6389.4|6384.4|6392.4|6387.4|6387.7|6382.7|0
1645425900000|2022-02-21 06:45:00|6389.8|6384.8|6400.7|6395.7|6402.3|6397.3|6389.8|6384.8|0
1645426200000|2022-02-21 06:50:00|6400.6|6395.6|6404|6399|6406.7|6401.7|6399.1|6394.1|0
1645426500000|2022-02-21 06:55:00|6404.2|6399.2|6398.9|6393.9|6404.5|6399.5|6398.2|6393.2|0
1645426800000|2022-02-21 07:00:00|6398.7|6393.7|6399.1|6394.1|6405.1|6400.1|6397.5|6392.5|0
1645427100000|2022-02-21 07:05:00|6399.2|6394.2|6404.1|6399.1|6405.3|6400.3|6398.7|6393.7|0
1645427400000|2022-02-21 07:10:00|6404.3|6399.3|6401.6|6396.6|6404.6|6399.6|6398.1|6393.1|0
1645427700000|2022-02-21 07:15:00|6401.5|6396.5|6403.8|6398.8|6404.2|6399.2|6396.5|6391.5|0
1645428000000|2022-02-21 07:20:00|6404|6399|6405.3|6400.3|6414.3|6409.3|6402.9|6397.9|0
1645428300000|2022-02-21 07:25:00|6405.2|6400.2|6401|6396|6405.5|6400.5|6398.6|6393.6|0
1645428600000|2022-02-21 07:30:00|6401.1|6396.1|6392.8|6387.8|6406.2|6401.2|6391.4|6386.4|0
1645428900000|2022-02-21 07:35:00|6393.1|6388.1|6388|6383|6397.4|6392.4|6387.2|6382.2|0
1645429200000|2022-02-21 07:40:00|6388.2|6383.2|6389.5|6384.5|6391|6386|6387|6382|0
1645429500000|2022-02-21 07:45:00|6389.6|6384.6|6391|6386|6397.8|6392.8|6388.9|6383.9|0
1645429800000|2022-02-21 07:50:00|6391.1|6386.1|6385.5|6380.5|6393.4|6388.4|6384.9|6379.9|0
1645430100000|2022-02-21 07:55:00|6385.6|6380.6|6386.9|6381.9|6392.8|6387.8|6384.4|6379.4|0
1645430400000|2022-02-21 08:00:00|6387.1|6382.1|6385.6|6380.6|6390.2|6385.2|6381.4|6376.4|0
1645430700000|2022-02-21 08:05:00|6385.9|6380.9|6388.7|6383.7|6393|6388|6385.4|6380.4|0
1645431000000|2022-02-21 08:10:00|6388.8|6383.8|6387.4|6382.4|6391.7|6386.7|6385|6380|0
1645431300000|2022-02-21 08:15:00|6389.4|6384.4|6385.1|6380.1|6392.6|6387.6|6383.5|6378.5|0
1645431600000|2022-02-21 08:20:00|6385.2|6380.2|6383.5|6378.5|6389.3|6384.3|6383.5|6378.5|0
1645431900000|2022-02-21 08:25:00|6383.4|6378.4|6384.4|6379.4|6388|6383|6382.6|6377.6|0
1645432200000|2022-02-21 08:30:00|6384.5|6379.5|6385.4|6380.4|6391.1|6386.1|6384|6379|0
1645432500000|2022-02-21 08:35:00|6385.5|6380.5|6366.6|6361.6|6385.5|6380.5|6353.9|6348.9|0
1645432800000|2022-02-21 08:40:00|6366.8|6361.8|6357.9|6352.9|6367.4|6362.4|6355.7|6350.7|0
1645433100000|2022-02-21 08:45:00|6358|6353|6360.5|6355.5|6365.5|6360.5|6357.5|6352.5|0
1645433400000|2022-02-21 08:50:00|6360.8|6355.8|6359|6354|6365|6360|6358.2|6353.2|0
1645433700000|2022-02-21 08:55:00|6358.9|6353.9|6357.5|6352.5|6360.9|6355.9|6353.2|6348.2|0
1645434000000|2022-02-21 09:00:00|6357.9|6352.9|6342.9|6337.9|6359.3|6354.3|6339.2|6334.2|0
1645434300000|2022-02-21 09:05:00|6343|6338|6339.4|6334.4|6344.1|6339.1|6338.8|6333.8|0
1645434600000|2022-02-21 09:10:00|6339.5|6334.5|6342|6337|6344.9|6339.9|6334.5|6329.5|0
1645434900000|2022-02-21 09:15:00|6342.1|6337.1|6334.5|6329.5|6342.1|6337.1|6331.7|6326.7|0
1645435200000|2022-02-21 09:20:00|6334.8|6329.8|6336.7|6331.7|6336.8|6331.8|6332.1|6327.1|0
1645435500000|2022-02-21 09:25:00|6336.5|6331.5|6339.8|6334.8|6342.5|6337.5|6335.4|6330.4|0
1645435800000|2022-02-21 09:30:00|6340|6335|6342.2|6337.2|6343.8|6338.8|6339.4|6334.4|0
1645436100000|2022-02-21 09:35:00|6342|6337|6338.4|6333.4|6343.1|6338.1|6338.1|6333.1|0
1645436400000|2022-02-21 09:40:00|6338.2|6333.2|6339.2|6334.2|6342.8|6337.8|6337.3|6332.3|0
1645436700000|2022-02-21 09:45:00|6339.3|6334.3|6336.3|6331.3|6340.1|6335.1|6335.4|6330.4|0
1645437000000|2022-02-21 09:50:00|6336.7|6331.7|6332.3|6327.3|6337.6|6332.6|6332|6327|0
1645437300000|2022-02-21 09:55:00|6332.1|6327.1|6327.1|6322.1|6333.8|6328.8|6324.8|6319.8|0
1645437600000|2022-02-21 10:00:00|6326.9|6321.9|6324.6|6319.6|6326.9|6321.9|6320.8|6315.8|0
1645437900000|2022-02-21 10:05:00|6324.3|6319.3|6328|6323|6333.1|6328.1|6323.9|6318.9|0
1645438200000|2022-02-21 10:10:00|6327.4|6322.4|6324.2|6319.2|6329.4|6324.4|6322.3|6317.3|0
1645438500000|2022-02-21 10:15:00|6324.3|6319.3|6321.1|6316.1|6324.9|6319.9|6320.3|6315.3|0
1645438800000|2022-02-21 10:20:00|6320.7|6315.7|6323.8|6318.8|6326.5|6321.5|6320.7|6315.7|0
1645439100000|2022-02-21 10:25:00|6323.6|6318.6|6317.8|6312.8|6323.6|6318.6|6317.8|6312.8|0
1645439400000|2022-02-21 10:30:00|6317.6|6312.6|6321.4|6316.4|6323.3|6318.3|6317.1|6312.1|0
1645439700000|2022-02-21 10:35:00|6320.9|6315.9|6322.5|6317.5|6322.5|6317.5|6320.3|6315.3|0
1645440000000|2022-02-21 10:40:00|6322.7|6317.7|6326|6321|6329.8|6324.8|6322.3|6317.3|0
1645440300000|2022-02-21 10:45:00|6325.8|6320.8|6320.9|6315.9|6326.3|6321.3|6320.7|6315.7|0
1645440600000|2022-02-21 10:50:00|6321.1|6316.1|6322|6317|6322|6317|6318.2|6313.2|0
1645440900000|2022-02-21 10:55:00|6322.2|6317.2|6321.8|6316.8|6324.4|6319.4|6319.5|6314.5|0
1645441200000|2022-02-21 11:00:00|6322.2|6317.2|6325.7|6320.7|6327.5|6322.5|6319.5|6314.5|0
1645441500000|2022-02-21 11:05:00|6325.5|6320.5|6319.3|6314.3|6325.5|6320.5|6318.9|6313.9|0
1645441800000|2022-02-21 11:10:00|6319.5|6314.5|6321.4|6316.4|6323.6|6318.6|6318.9|6313.9|0
1645442100000|2022-02-21 11:15:00|6320.8|6315.8|6320.5|6315.5|6324.1|6319.1|6314.5|6309.5|0
1645442400000|2022-02-21 11:20:00|6320.7|6315.7|6318.1|6313.1|6321.4|6316.4|6313.8|6308.8|0
1645442700000|2022-02-21 11:25:00|6317.8|6312.8|6308.9|6303.9|6319.6|6314.6|6308.3|6303.3|0
1645443000000|2022-02-21 11:30:00|6309.2|6304.2|6309.6|6304.6|6312.3|6307.3|6308.3|6303.3|0
1645443300000|2022-02-21 11:35:00|6310.3|6305.3|6309.8|6304.8|6312.7|6307.7|6308.9|6303.9|0
1645443600000|2022-02-21 11:40:00|6309.2|6304.2|6291.7|6286.7|6309.2|6304.2|6291.1|6286.1|0
1645443900000|2022-02-21 11:45:00|6292|6287|6292.4|6287.4|6297.5|6292.5|6290.4|6285.4|0
1645444200000|2022-02-21 11:50:00|6291.9|6286.9|6300.8|6295.8|6301.9|6296.9|6290.8|6285.8|0
1645444500000|2022-02-21 11:55:00|6300.2|6295.2|6308.1|6303.1|6309.2|6304.2|6300.2|6295.2|0
1645444800000|2022-02-21 12:00:00|6307.7|6302.7|6306.1|6301.1|6308.3|6303.3|6303.8|6298.8|0
1645445100000|2022-02-21 12:05:00|6306|6301|6300|6295|6307.8|6302.8|6300|6295|0
1645445400000|2022-02-21 12:10:00|6299.6|6294.6|6301.4|6296.4|6305.8|6300.8|6298.9|6293.9|0
1645445700000|2022-02-21 12:15:00|6301.3|6296.3|6287.6|6282.6|6301.4|6296.4|6287.6|6282.6|0
1645446000000|2022-02-21 12:20:00|6287.8|6282.8|6295.4|6290.4|6295.6|6290.6|6286.3|6281.3|0
1645446300000|2022-02-21 12:25:00|6295.8|6290.8|6300|6295|6300.9|6295.9|6293.6|6288.6|0
1645446600000|2022-02-21 12:30:00|6299.6|6294.6|6296.3|6291.3|6299.6|6294.6|6292.5|6287.5|0
1645446900000|2022-02-21 12:35:00|6296.2|6291.2|6296.3|6291.3|6298.3|6293.3|6295|6290|0
1645447200000|2022-02-21 12:40:00|6296.5|6291.5|6284.2|6279.2|6297.4|6292.4|6274.1|6269.1|0
1645447500000|2022-02-21 12:45:00|6284|6279|6277.3|6272.3|6288.2|6283.2|6276.4|6271.4|0
1645447800000|2022-02-21 12:50:00|6277.5|6272.5|6282.8|6277.8|6283.9|6278.9|6271.1|6266.1|0
1645448100000|2022-02-21 12:55:00|6282.6|6277.6|6286.2|6281.2|6289.3|6284.3|6280.6|6275.6|0
1645448400000|2022-02-21 13:00:00|6285.8|6280.8|6286.2|6281.2|6292|6287|6284.9|6279.9|0
1645448700000|2022-02-21 13:05:00|6286|6281|6281.3|6276.3|6287.1|6282.1|6280|6275|0
1645449000000|2022-02-21 13:10:00|6282.2|6277.2|6280.7|6275.7|6285.3|6280.3|6277.6|6272.6|0
1645449300000|2022-02-21 13:15:00|6280.3|6275.3|6260.7|6255.7|6282.5|6277.5|6260.5|6255.5|0
1645449600000|2022-02-21 13:20:00|6260.3|6255.3|6266.5|6261.5|6267.2|6262.2|6255.8|6250.8|0
1645449900000|2022-02-21 13:25:00|6266.7|6261.7|6266|6261|6270.3|6265.3|6265.4|6260.4|0
1645450200000|2022-02-21 13:30:00|6265.9|6260.9|6261.8|6256.8|6267.7|6262.7|6258.3|6253.3|0
1645450500000|2022-02-21 13:35:00|6261.6|6256.6|6268.2|6263.2|6273.3|6268.3|6261.2|6256.2|0
1645450800000|2022-02-21 13:40:00|6268.6|6263.6|6270.4|6265.4|6275.1|6270.1|6267.7|6262.7|0
1645451100000|2022-02-21 13:45:00|6270.6|6265.6|6271|6266|6276.1|6271.1|6270.3|6265.3|0
1645451400000|2022-02-21 13:50:00|6271.6|6266.6|6266.7|6261.7|6275|6270|6264.3|6259.3|0
1645451700000|2022-02-21 13:55:00|6266.9|6261.9|6277.9|6272.9|6288.8|6283.8|6263.5|6258.5|0
1645452000000|2022-02-21 14:00:00|6277.2|6272.2|6279.1|6274.1|6280.8|6275.8|6271.6|6266.6|0
1645452300000|2022-02-21 14:05:00|6278.3|6273.3|6284.3|6279.3|6286.7|6281.7|6275.8|6270.8|0
1645452600000|2022-02-21 14:10:00|6283.2|6278.2|6287.2|6282.2|6288.2|6283.2|6276.7|6271.7|0
1645452900000|2022-02-21 14:15:00|6287.4|6282.4|6292.1|6287.1|6293.6|6288.6|6285.1|6280.1|0
1645453200000|2022-02-21 14:20:00|6292.6|6287.6|6298.6|6293.6|6302.3|6297.3|6292.5|6287.5|0
1645453500000|2022-02-21 14:25:00|6298.3|6293.3|6290.8|6285.8|6299.7|6294.7|6290.7|6285.7|0
1645453800000|2022-02-21 14:30:00|6290.9|6285.9|6294.3|6289.3|6299.7|6294.7|6290.3|6285.3|0
1645454100000|2022-02-21 14:35:00|6294.1|6289.1|6283.3|6278.3|6294.1|6289.1|6281.9|6276.9|0
1645454400000|2022-02-21 14:40:00|6283.5|6278.5|6277.2|6272.2|6285.2|6280.2|6274.6|6269.6|0
1645454700000|2022-02-21 14:45:00|6277.9|6272.9|6275.3|6270.3|6280.8|6275.8|6273.9|6268.9|0
1645455000000|2022-02-21 14:50:00|6276.1|6271.1|6277.1|6272.1|6284.4|6279.4|6270.2|6265.2|0
1645455300000|2022-02-21 14:55:00|6277.5|6272.5|6277.3|6272.3|6278.6|6273.6|6272.9|6267.9|0
1645455600000|2022-02-21 15:00:00|6275.6|6270.6|6280.4|6275.4|6282.2|6277.2|6270.9|6265.9|0
1645455900000|2022-02-21 15:05:00|6280.5|6275.5|6289.7|6284.7|6291.3|6286.3|6279.5|6274.5|0
1645456200000|2022-02-21 15:10:00|6289.5|6284.5|6289.1|6284.1|6292.4|6287.4|6287.3|6282.3|0
1645456500000|2022-02-21 15:15:00|6289.5|6284.5|6294.3|6289.3|6296.9|6291.9|6289.5|6284.5|0
1645456800000|2022-02-21 15:20:00|6293.9|6288.9|6288.4|6283.4|6295.1|6290.1|6287.7|6282.7|0
1645457100000|2022-02-21 15:25:00|6288.9|6283.9|6291.7|6286.7|6296.8|6291.8|6281.3|6276.3|0
1645457400000|2022-02-21 15:30:00|6291.9|6286.9|6289.5|6284.5|6294.3|6289.3|6288.8|6283.8|0
1645457700000|2022-02-21 15:35:00|6288.8|6283.8|6288.1|6283.1|6290.8|6285.8|6284.8|6279.8|0
1645458000000|2022-02-21 15:40:00|6287.7|6282.7|6286.6|6281.6|6290.3|6285.3|6286.5|6281.5|0
1645458300000|2022-02-21 15:45:00|6287.9|6282.9|6268.9|6263.9|6289.7|6284.7|6264.2|6259.2|0
1645458600000|2022-02-21 15:50:00|6269.3|6264.3|6275.3|6270.3|6275.8|6270.8|6267.1|6262.1|0
1645458900000|2022-02-21 15:55:00|6275.4|6270.4|6277.2|6272.2|6278.6|6273.6|6273.6|6268.6|0
1645459200000|2022-02-21 16:00:00|6276.8|6271.8|6271|6266|6276.8|6271.8|6269.9|6264.9|0
1645459500000|2022-02-21 16:05:00|6270.8|6265.8|6273.5|6268.5|6276.6|6271.6|6269.5|6264.5|0
1645459800000|2022-02-21 16:10:00|6273.2|6268.2|6272.7|6267.7|6276|6271|6267.6|6262.6|0
1645460100000|2022-02-21 16:15:00|6272.4|6267.4|6266.1|6261.1|6273.1|6268.1|6265.5|6260.5|0
1645460400000|2022-02-21 16:20:00|6265.9|6260.9|6266.9|6261.9|6272.1|6267.1|6264.8|6259.8|0
1645460700000|2022-02-21 16:25:00|6266.7|6261.7|6260.3|6255.3|6268.1|6263.1|6258.5|6253.5|0
1645461000000|2022-02-21 16:30:00|6260.8|6255.8|6263|6258|6264.8|6259.8|6260.5|6255.5|0
1645461300000|2022-02-21 16:35:00|6263.1|6258.1|6265.4|6260.4|6267.8|6262.8|6261.6|6256.6|0
1645461600000|2022-02-21 16:40:00|6265.2|6260.2|6264.9|6259.9|6266.3|6261.3|6262|6257|0
1645461900000|2022-02-21 16:45:00|6264.7|6259.7|6267.2|6262.2|6268.9|6263.9|6264.7|6259.7|0
1645462200000|2022-02-21 16:50:00|6267.1|6262.1|6263.2|6258.2|6267.2|6262.2|6260.5|6255.5|0
1645462500000|2022-02-21 16:55:00|6263.4|6258.4|6256.7|6251.7|6263.6|6258.6|6247.8|6242.8|0
1645462800000|2022-02-21 17:00:00|6256.9|6251.9|6256.1|6251.1|6260.8|6255.8|6255.4|6250.4|0
1645463100000|2022-02-21 17:05:00|6255.9|6250.9|6254.1|6249.1|6256.7|6251.7|6251.9|6246.9|0
1645463400000|2022-02-21 17:10:00|6253.9|6248.9|6257.5|6252.5|6259.5|6254.5|6251.1|6246.1|0
1645463700000|2022-02-21 17:15:00|6258|6253|6262.4|6257.4|6263.1|6258.1|6255.3|6250.3|0
1645464000000|2022-02-21 17:20:00|6261.7|6256.7|6255.6|6250.6|6263.8|6258.8|6248.9|6243.9|0
1645464300000|2022-02-21 17:25:00|6255.5|6250.5|6248.8|6243.8|6257.1|6252.1|6248.8|6243.8|0
1645464600000|2022-02-21 17:30:00|6248.9|6243.9|6255.7|6250.7|6258.8|6253.8|6248.4|6243.4|0
1645464900000|2022-02-21 17:35:00|6255.5|6250.5|6252.8|6247.8|6256.4|6251.4|6250.6|6245.6|0
1645465200000|2022-02-21 17:40:00|6252.6|6247.6|6246.4|6241.4|6252.8|6247.8|6246.1|6241.1|0
1645465500000|2022-02-21 17:45:00|6246.2|6241.2|6247.7|6242.7|6250.3|6245.3|6245.5|6240.5|0
1645465800000|2022-02-21 17:50:00|6247.2|6242.2|6249.1|6244.1|6249.9|6244.9|6247.2|6242.2|0
1645466100000|2022-02-21 17:55:00|6248.7|6243.7|6239.7|6234.7|6248.7|6243.7|6233.5|6228.5|0
1645466400000|2022-02-21 18:00:00|6239.2|6234.2|6232.4|6227.4|6248.9|6243.9|6229.1|6224.1|0
1645466700000|2022-02-21 18:05:00|6232.2|6227.2|6239.9|6234.9|6240.8|6235.8|6232.1|6227.1|0
1645467000000|2022-02-21 18:10:00|6239.7|6234.7|6236.6|6231.6|6239.7|6234.7|6235.4|6230.4|0
1645467300000|2022-02-21 18:15:00|6236.9|6231.9|6236|6231|6238.2|6233.2|6236|6231|0
1645467600000|2022-02-21 18:20:00|6235.8|6230.8|6231.8|6226.8|6236.3|6231.3|6231.8|6226.8|0
1645467900000|2022-02-21 18:25:00|6231.1|6226.1|6228.7|6223.7|6231.3|6226.3|6226.2|6221.2|0
1645468200000|2022-02-21 18:30:00|6229.2|6224.2|6230.1|6225.1|6230.1|6225.1|6227.2|6222.2|0
1645468500000|2022-02-21 18:35:00|6230.4|6225.4|6241.4|6236.4|6242.2|6237.2|6229.2|6224.2|0
1645468800000|2022-02-21 18:40:00|6241.3|6236.3|6229.9|6224.9|6242.9|6237.9|6229.8|6224.8|0
1645469100000|2022-02-21 18:45:00|6229.6|6224.6|6224.3|6219.3|6229.6|6224.6|6224.3|6219.3|0
1645469400000|2022-02-21 18:50:00|6225|6220|6221.8|6216.8|6225.7|6220.7|6220.4|6215.4|0
1645469700000|2022-02-21 18:55:00|6222|6217|6225.4|6220.4|6226.9|6221.9|6221.8|6216.8|0
1645470000000|2022-02-21 19:00:00|6224.2|6219.2|6227.3|6222.3|6229.4|6224.4|6223.9|6218.9|0
1645470300000|2022-02-21 19:05:00|6227|6222|6224.1|6219.1|6227|6222|6219.9|6214.9|0
1645470600000|2022-02-21 19:10:00|6224.3|6219.3|6221.2|6216.2|6226.4|6221.4|6221.1|6216.1|0
1645470900000|2022-02-21 19:15:00|6220.9|6215.9|6217.9|6212.9|6222.2|6217.2|6214.2|6209.2|0
1645471200000|2022-02-21 19:20:00|6218|6213|6218.4|6213.4|6222.7|6217.7|6217|6212|0
1645471500000|2022-02-21 19:25:00|6218.7|6213.7|6219.8|6214.8|6220.2|6215.2|6213.5|6208.5|0
1645471800000|2022-02-21 19:30:00|6220.3|6215.3|6213.5|6208.5|6222.8|6217.8|6213|6208|0
1645472100000|2022-02-21 19:35:00|6213.6|6208.6|6221.3|6216.3|6222.7|6217.7|6212.3|6207.3|0
1645472400000|2022-02-21 19:40:00|6221.4|6216.4|6225|6220|6227.6|6222.6|6219.9|6214.9|0
1645472700000|2022-02-21 19:45:00|6224.7|6219.7|6227.6|6222.6|6229.8|6224.8|6224.6|6219.6|0
1645473000000|2022-02-21 19:50:00|6227.4|6222.4|6223.4|6218.4|6227.9|6222.9|6218.7|6213.7|0
1645473300000|2022-02-21 19:55:00|6223.5|6218.5|6227|6222|6227|6222|6223.1|6218.1|0
1645473600000|2022-02-21 20:00:00|6226.5|6221.5|6223|6218|6226.7|6221.7|6221.8|6216.8|0
1645473900000|2022-02-21 20:05:00|6222.8|6217.8|6219.7|6214.7|6223.1|6218.1|6219.5|6214.5|0
1645474200000|2022-02-21 20:10:00|6219.8|6214.8|6218.8|6213.8|6220.4|6215.4|6218|6213|0
1645474500000|2022-02-21 20:15:00|6218.9|6213.9|6219.7|6214.7|6219.7|6214.7|6216.1|6211.1|0
1645474800000|2022-02-21 20:20:00|6219.4|6214.4|6215.5|6210.5|6220.2|6215.2|6215.5|6210.5|0
1645475100000|2022-02-21 20:25:00|6215.8|6210.8|6217.3|6212.3|6219|6214|6214.6|6209.6|0
1645475400000|2022-02-21 20:30:00|6217.1|6212.1|6217.9|6212.9|6221.5|6216.5|6216.1|6211.1|0
1645475700000|2022-02-21 20:35:00|6218.5|6213.5|6218.2|6213.2|6222.2|6217.2|6218.2|6213.2|0
1645476000000|2022-02-21 20:40:00|6218.4|6213.4|6217.5|6212.5|6219.2|6214.2|6217.1|6212.1|0
1645476300000|2022-02-21 20:45:00|6217.7|6212.7|6207.9|6202.9|6218.6|6213.6|6207.1|6202.1|0
1645476600000|2022-02-21 20:50:00|6208|6203|6211.6|6206.6|6211.9|6206.9|6206.7|6201.7|0
1645476900000|2022-02-21 20:55:00|6211.8|6206.8|6214.4|6209.4|6216.2|6211.2|6211.8|6206.8|0
1645484400000|2022-02-21 23:00:00|6206.1|6201.1|6197.5|6192.5|6213.2|6208.2|6191.5|6186.5|0
1645484700000|2022-02-21 23:05:00|6196.3|6191.3|6211|6206|6214.6|6209.6|6195.5|6190.5|0
1645485000000|2022-02-21 23:10:00|6210.6|6205.6|6201.3|6196.3|6210.8|6205.8|6198.3|6193.3|0
1645485300000|2022-02-21 23:15:00|6200.9|6195.9|6201.6|6196.6|6210.1|6205.1|6199.8|6194.8|0
1645485600000|2022-02-21 23:20:00|6201.4|6196.4|6187.3|6182.3|6204.1|6199.1|6182.7|6177.7|0
1645485900000|2022-02-21 23:25:00|6187.9|6182.9|6184.5|6179.5|6191.8|6186.8|6179.8|6174.8|0
1645486200000|2022-02-21 23:30:00|6183.6|6178.6|6195.6|6190.6|6201.8|6196.8|6179.4|6174.4|0
1645486500000|2022-02-21 23:35:00|6195.8|6190.8|6199.2|6194.2|6201.1|6196.1|6193.1|6188.1|0
1645486800000|2022-02-21 23:40:00|6199|6194|6193|6188|6201.3|6196.3|6191.3|6186.3|0
1645487100000|2022-02-21 23:45:00|6193.2|6188.2|6206.5|6201.5|6208.5|6203.5|6191.9|6186.9|0
1645487400000|2022-02-21 23:50:00|6206.7|6201.7|6206.4|6201.4|6210.4|6205.4|6202.4|6197.4|0
1645487700000|2022-02-21 23:55:00|6206.2|6201.2|6210.7|6205.7|6217.8|6212.8|6204.4|6199.4|0
1645488000000|2022-02-22 00:00:00|6211.1|6206.1|6208.1|6203.1|6214.4|6209.4|6204.9|6199.9|0
1645488300000|2022-02-22 00:05:00|6208.2|6203.2|6209.7|6204.7|6213.7|6208.7|6203.3|6198.3|0
1645488600000|2022-02-22 00:10:00|6209.5|6204.5|6208.2|6203.2|6216.4|6211.4|6207.3|6202.3|0
1645488900000|2022-02-22 00:15:00|6207.5|6202.5|6218.4|6213.4|6220.1|6215.1|6203.7|6198.7|0
1645489200000|2022-02-22 00:20:00|6218.3|6213.3|6221.2|6216.2|6225.9|6220.9|6215|6210|0
1645489500000|2022-02-22 00:25:00|6220.8|6215.8|6223.8|6218.8|6227.3|6222.3|6218.3|6213.3|0
1645489800000|2022-02-22 00:30:00|6224|6219|6221.5|6216.5|6230.5|6225.5|6221.1|6216.1|0
1645490100000|2022-02-22 00:35:00|6221.3|6216.3|6226.1|6221.1|6228|6223|6218.9|6213.9|0
1645490400000|2022-02-22 00:40:00|6225.8|6220.8|6226.9|6221.9|6229.4|6224.4|6222.1|6217.1|0
1645490700000|2022-02-22 00:45:00|6226.7|6221.7|6238.8|6233.8|6239.9|6234.9|6225.3|6220.3|0
1645491000000|2022-02-22 00:50:00|6239.1|6234.1|6232.2|6227.2|6239.3|6234.3|6232.2|6227.2|0
1645491300000|2022-02-22 00:55:00|6232.6|6227.6|6229.8|6224.8|6232.6|6227.6|6228.6|6223.6|0
1645491600000|2022-02-22 01:00:00|6229.9|6224.9|6222.8|6217.8|6231.6|6226.6|6222.3|6217.3|0
1645491900000|2022-02-22 01:05:00|6223.2|6218.2|6226.7|6221.7|6231.7|6226.7|6217.5|6212.5|0
1645492200000|2022-02-22 01:10:00|6227|6222|6212.5|6207.5|6229.9|6224.9|6211.1|6206.1|0
1645492500000|2022-02-22 01:15:00|6212.2|6207.2|6216.4|6211.4|6217.7|6212.7|6208.3|6203.3|0
1645492800000|2022-02-22 01:20:00|6216.8|6211.8|6216.3|6211.3|6219.2|6214.2|6212|6207|0
1645493100000|2022-02-22 01:25:00|6216.4|6211.4|6222.5|6217.5|6230.5|6225.5|6214.4|6209.4|0
1645493400000|2022-02-22 01:30:00|6222.4|6217.4|6225.8|6220.8|6228|6223|6214.6|6209.6|0
1645493700000|2022-02-22 01:35:00|6225.9|6220.9|6241|6236|6242.1|6237.1|6222.2|6217.2|0
1645494000000|2022-02-22 01:40:00|6241.1|6236.1|6227.4|6222.4|6241.3|6236.3|6225.8|6220.8|0
1645494300000|2022-02-22 01:45:00|6227.3|6222.3|6213.8|6208.8|6227.6|6222.6|6212.4|6207.4|0
1645494600000|2022-02-22 01:50:00|6213.9|6208.9|6212.8|6207.8|6218.5|6213.5|6212.4|6207.4|0
1645494900000|2022-02-22 01:55:00|6213.2|6208.2|6212.6|6207.6|6221.5|6216.5|6211.5|6206.5|0
1645495200000|2022-02-22 02:00:00|6212.1|6207.1|6213.4|6208.4|6216.1|6211.1|6202.9|6197.9|0
1645495500000|2022-02-22 02:05:00|6213.3|6208.3|6218.6|6213.6|6220.8|6215.8|6212.8|6207.8|0
1645495800000|2022-02-22 02:10:00|6218.5|6213.5|6216.4|6211.4|6221.1|6216.1|6213.9|6208.9|0
1645496100000|2022-02-22 02:15:00|6216.1|6211.1|6216.7|6211.7|6219.6|6214.6|6213.5|6208.5|0
1645496400000|2022-02-22 02:20:00|6216.6|6211.6|6214|6209|6218.9|6213.9|6213.1|6208.1|0
1645496700000|2022-02-22 02:25:00|6214.1|6209.1|6208.4|6203.4|6215.5|6210.5|6207.5|6202.5|0
1645497000000|2022-02-22 02:30:00|6208.5|6203.5|6209.8|6204.8|6210.8|6205.8|6204.1|6199.1|0
1645497300000|2022-02-22 02:35:00|6209.7|6204.7|6209.2|6204.2|6212.2|6207.2|6202.5|6197.5|0
1645497600000|2022-02-22 02:40:00|6209.3|6204.3|6206.7|6201.7|6211.5|6206.5|6205.8|6200.8|0
1645497900000|2022-02-22 02:45:00|6206.4|6201.4|6209.1|6204.1|6212|6207|6205.9|6200.9|0
1645498200000|2022-02-22 02:50:00|6209.2|6204.2|6201|6196|6209.2|6204.2|6197.8|6192.8|0
1645498500000|2022-02-22 02:55:00|6201.1|6196.1|6205.9|6200.9|6207.3|6202.3|6200.2|6195.2|0
1645498800000|2022-02-22 03:00:00|6205.7|6200.7|6195.4|6190.4|6207.1|6202.1|6195.4|6190.4|0
1645499100000|2022-02-22 03:05:00|6195.6|6190.6|6195.6|6190.6|6199.2|6194.2|6192.1|6187.1|0
1645499400000|2022-02-22 03:10:00|6195.7|6190.7|6192.2|6187.2|6196.9|6191.9|6191.8|6186.8|0
1645499700000|2022-02-22 03:15:00|6192|6187|6191.5|6186.5|6195.9|6190.9|6190.1|6185.1|0
1645500000000|2022-02-22 03:20:00|6191.3|6186.3|6198.1|6193.1|6201.6|6196.6|6190.3|6185.3|0
1645500300000|2022-02-22 03:25:00|6199|6194|6196|6191|6199.4|6194.4|6194.3|6189.3|0
1645500600000|2022-02-22 03:30:00|6195.8|6190.8|6194|6189|6198.1|6193.1|6192.3|6187.3|0
1645500900000|2022-02-22 03:35:00|6194.2|6189.2|6194.7|6189.7|6194.8|6189.8|6192.1|6187.1|0
1645501200000|2022-02-22 03:40:00|6194.8|6189.8|6200.2|6195.2|6200.6|6195.6|6193.4|6188.4|0
1645501500000|2022-02-22 03:45:00|6200.3|6195.3|6200.5|6195.5|6202.2|6197.2|6198.5|6193.5|0
1645501800000|2022-02-22 03:50:00|6200.1|6195.1|6202.8|6197.8|6205.3|6200.3|6199.6|6194.6|0
1645502100000|2022-02-22 03:55:00|6202.9|6197.9|6200.6|6195.6|6202.9|6197.9|6199.7|6194.7|0
1645502400000|2022-02-22 04:00:00|6200.7|6195.7|6207|6202|6210.9|6205.9|6200.7|6195.7|0
1645502700000|2022-02-22 04:05:00|6206.9|6201.9|6213.7|6208.7|6214.5|6209.5|6206.1|6201.1|0
1645503000000|2022-02-22 04:10:00|6213.5|6208.5|6212.7|6207.7|6214.7|6209.7|6210|6205|0
1645503300000|2022-02-22 04:15:00|6212.8|6207.8|6211.9|6206.9|6215.3|6210.3|6210.8|6205.8|0
1645503600000|2022-02-22 04:20:00|6211.7|6206.7|6211.3|6206.3|6213.6|6208.6|6210.6|6205.6|0
1645503900000|2022-02-22 04:25:00|6211.6|6206.6|6215.8|6210.8|6217.5|6212.5|6210|6205|0
1645504200000|2022-02-22 04:30:00|6216.1|6211.1|6217.4|6212.4|6218.3|6213.3|6214.5|6209.5|0
1645504500000|2022-02-22 04:35:00|6217.3|6212.3|6212.9|6207.9|6217.5|6212.5|6212.4|6207.4|0
1645504800000|2022-02-22 04:40:00|6212.8|6207.8|6213|6208|6215.1|6210.1|6211.2|6206.2|0
1645505100000|2022-02-22 04:45:00|6213.2|6208.2|6211.1|6206.1|6214.8|6209.8|6210.2|6205.2|0
1645505400000|2022-02-22 04:50:00|6210.8|6205.8|6212.8|6207.8|6214.4|6209.4|6210.3|6205.3|0
1645505700000|2022-02-22 04:55:00|6213|6208|6212.6|6207.6|6214.6|6209.6|6210.8|6205.8|0
1645506000000|2022-02-22 05:00:00|6212.9|6207.9|6217.3|6212.3|6221.3|6216.3|6212|6207|0
1645506300000|2022-02-22 05:05:00|6217.6|6212.6|6219.2|6214.2|6224.7|6219.7|6215.8|6210.8|0
1645506600000|2022-02-22 05:10:00|6219.5|6214.5|6211.2|6206.2|6219.8|6214.8|6211|6206|0
1645506900000|2022-02-22 05:15:00|6211.4|6206.4|6215.9|6210.9|6216.3|6211.3|6211.3|6206.3|0
1645507200000|2022-02-22 05:20:00|6215.8|6210.8|6219.5|6214.5|6220.3|6215.3|6213.2|6208.2|0
1645507500000|2022-02-22 05:25:00|6219.3|6214.3|6224.1|6219.1|6227.4|6222.4|6218.6|6213.6|0
1645507800000|2022-02-22 05:30:00|6224|6219|6223.3|6218.3|6225.6|6220.6|6221.7|6216.7|0
1645508100000|2022-02-22 05:35:00|6223.6|6218.6|6221.5|6216.5|6223.8|6218.8|6220|6215|0
1645508400000|2022-02-22 05:40:00|6221.6|6216.6|6221|6216|6222.6|6217.6|6217.6|6212.6|0
1645508700000|2022-02-22 05:45:00|6221.1|6216.1|6216.1|6211.1|6222.3|6217.3|6215|6210|0
1645509000000|2022-02-22 05:50:00|6215.9|6210.9|6217.9|6212.9|6218.7|6213.7|6213.1|6208.1|0
1645509300000|2022-02-22 05:55:00|6218|6213|6216.4|6211.4|6219.9|6214.9|6215.4|6210.4|0
1645509600000|2022-02-22 06:00:00|6216.2|6211.2|6202.4|6197.4|6216.2|6211.2|6200.8|6195.8|0
1645509900000|2022-02-22 06:05:00|6202.5|6197.5|6197.7|6192.7|6205.3|6200.3|6195.7|6190.7|0
1645510200000|2022-02-22 06:10:00|6197.8|6192.8|6200.4|6195.4|6201.7|6196.7|6193|6188|0
1645510500000|2022-02-22 06:15:00|6200.2|6195.2|6204.2|6199.2|6204.7|6199.7|6200.2|6195.2|0
1645510800000|2022-02-22 06:20:00|6204.1|6199.1|6210|6205|6212.3|6207.3|6203.7|6198.7|0
1645511100000|2022-02-22 06:25:00|6210.1|6205.1|6209|6204|6211.5|6206.5|6206|6201|0
1645511400000|2022-02-22 06:30:00|6209.4|6204.4|6217.7|6212.7|6218.6|6213.6|6209|6204|0
1645511700000|2022-02-22 06:35:00|6217.8|6212.8|6225.7|6220.7|6232.1|6227.1|6217.4|6212.4|0
1645512000000|2022-02-22 06:40:00|6225.6|6220.6|6221.6|6216.6|6228|6223|6221.6|6216.6|0
1645512300000|2022-02-22 06:45:00|6221.4|6216.4|6219.6|6214.6|6223.5|6218.5|6218.7|6213.7|0
1645512600000|2022-02-22 06:50:00|6219.7|6214.7|6208.7|6203.7|6219.8|6214.8|6203.2|6198.2|0
1645512900000|2022-02-22 06:55:00|6209.1|6204.1|6206.4|6201.4|6210.9|6205.9|6198.4|6193.4|0
1645513200000|2022-02-22 07:00:00|6206.3|6201.3|6206.4|6201.4|6219|6214|6202.2|6197.2|0
1645513500000|2022-02-22 07:05:00|6206.2|6201.2|6202.7|6197.7|6208.8|6203.8|6199.6|6194.6|0
1645513800000|2022-02-22 07:10:00|6202.4|6197.4|6196.8|6191.8|6205.4|6200.4|6195.6|6190.6|0
1645514100000|2022-02-22 07:15:00|6195.9|6190.9|6189.3|6184.3|6200.3|6195.3|6184|6179|0
1645514400000|2022-02-22 07:20:00|6189.4|6184.4|6190.6|6185.6|6203.3|6198.3|6189.2|6184.2|0
1645514700000|2022-02-22 07:25:00|6190.8|6185.8|6189.4|6184.4|6195.2|6190.2|6185|6180|0
1645515000000|2022-02-22 07:30:00|6189.3|6184.3|6178.5|6173.5|6192.8|6187.8|6175.3|6170.3|0
1645515300000|2022-02-22 07:35:00|6178.4|6173.4|6181|6176|6183.5|6178.5|6172.6|6167.6|0
1645515600000|2022-02-22 07:40:00|6181.1|6176.1|6178.3|6173.3|6186.2|6181.2|6176|6171|0
1645515900000|2022-02-22 07:45:00|6178|6173|6180.7|6175.7|6185.7|6180.7|6177.3|6172.3|0
1645516200000|2022-02-22 07:50:00|6180.2|6175.2|6189.5|6184.5|6193.2|6188.2|6174.8|6169.8|0
1645516500000|2022-02-22 07:55:00|6189.4|6184.4|6174|6169|6190.1|6185.1|6174|6169|0
1645516800000|2022-02-22 08:00:00|6173.9|6168.9|6184.6|6179.6|6187.3|6182.3|6171.4|6166.4|0
1645517100000|2022-02-22 08:05:00|6184.4|6179.4|6188.1|6183.1|6197.5|6192.5|6183|6178|0
1645517400000|2022-02-22 08:10:00|6187.7|6182.7|6204.5|6199.5|6209.3|6204.3|6186.3|6181.3|0
1645517700000|2022-02-22 08:15:00|6204.9|6199.9|6202.5|6197.5|6210.3|6205.3|6193.2|6188.2|0
1645518000000|2022-02-22 08:20:00|6202.4|6197.4|6206.2|6201.2|6210.5|6205.5|6197.3|6192.3|0
1645518300000|2022-02-22 08:25:00|6206|6201|6211|6206|6218.1|6213.1|6203.2|6198.2|0
1645518600000|2022-02-22 08:30:00|6211.5|6206.5|6206.4|6201.4|6212|6207|6202|6197|0
1645518900000|2022-02-22 08:35:00|6206.5|6201.5|6211.8|6206.8|6213.9|6208.9|6204.7|6199.7|0
1645519200000|2022-02-22 08:40:00|6211.3|6206.3|6219.3|6214.3|6224|6219|6210.1|6205.1|0
1645519500000|2022-02-22 08:45:00|6219.2|6214.2|6216.5|6211.5|6222.6|6217.6|6209.8|6204.8|0
1645519800000|2022-02-22 08:50:00|6216.7|6211.7|6217.1|6212.1|6225.6|6220.6|6214.3|6209.3|0
1645520100000|2022-02-22 08:55:00|6217.2|6212.2|6224.1|6219.1|6226.9|6221.9|6214.1|6209.1|0
1645520400000|2022-02-22 09:00:00|6224.4|6219.4|6160.6|6157.6|6227.3|6222.3|6160.6|6157.6|0
1645520700000|2022-02-22 09:05:00|6168.2|6165.2|6170.4|6167.4|6170.6|6167.6|6167.1|6164.1|0
1645521000000|2022-02-22 09:10:00|6170.5|6167.5|6168.1|6165.1|6174.3|6171.3|6165.2|6162.2|0
1645521300000|2022-02-22 09:15:00|6167.7|6164.7|6176.6|6173.6|6178.1|6175.1|6167.4|6164.4|0
1645521600000|2022-02-22 09:20:00|6176.8|6173.8|6173.1|6170.1|6183.5|6180.5|6172.5|6169.5|0
1645521900000|2022-02-22 09:25:00|6172.8|6169.8|6181.3|6178.3|6183.5|6180.5|6172.8|6169.8|0
1645522200000|2022-02-22 09:30:00|6180.6|6177.6|6188.8|6185.8|6194.4|6191.4|6180.6|6177.6|0
1645522500000|2022-02-22 09:35:00|6188.7|6185.7|6189|6186|6192.8|6189.8|6187.3|6184.3|0
1645522800000|2022-02-22 09:40:00|6189.2|6186.2|6180.5|6177.5|6190.6|6187.6|6180.5|6177.5|0
1645523100000|2022-02-22 09:45:00|6180.8|6177.8|6177.9|6174.9|6182|6179|6177.3|6174.3|0
1645523400000|2022-02-22 09:50:00|6178|6175|6185.3|6182.3|6185.6|6182.6|6176.4|6173.4|0
1645523700000|2022-02-22 09:55:00|6185.2|6182.2|6173.2|6170.2|6185.3|6182.3|6173.2|6170.2|0
1645524000000|2022-02-22 10:00:00|6173.5|6170.5|6178|6175|6178.3|6175.3|6172.4|6169.4|0
1645524300000|2022-02-22 10:05:00|6177.8|6174.8|6180.1|6177.1|6180.4|6177.4|6176.6|6173.6|0
1645524600000|2022-02-22 10:10:00|6180.3|6177.3|6200.7|6197.7|6200.7|6197.7|6180.2|6177.2|0
1645524900000|2022-02-22 10:15:00|6200.6|6197.6|6207.3|6204.3|6207.6|6204.6|6200.6|6197.6|0
1645525200000|2022-02-22 10:20:00|6207.5|6204.5|6216.4|6213.4|6218.3|6215.3|6205|6202|0
1645525500000|2022-02-22 10:25:00|6216.2|6213.2|6220.2|6217.2|6223.7|6220.7|6215.6|6212.6|0
1645525800000|2022-02-22 10:30:00|6220.3|6217.3|6222.9|6219.9|6225.4|6222.4|6219.2|6216.2|0
1645526100000|2022-02-22 10:35:00|6223.4|6220.4|6248.6|6245.6|6249.3|6246.3|6222.5|6219.5|0
1645526400000|2022-02-22 10:40:00|6249.8|6246.8|6256.9|6253.9|6267.5|6264.5|6248.8|6245.8|0
1645526700000|2022-02-22 10:45:00|6256.2|6253.2|6253.5|6250.5|6260.4|6257.4|6251.3|6248.3|0
1645527000000|2022-02-22 10:50:00|6253.9|6250.9|6268.2|6265.2|6272.9|6269.9|6253.5|6250.5|0
1645527300000|2022-02-22 10:55:00|6268|6265|6254.8|6251.8|6269|6266|6254.8|6251.8|0
1645527600000|2022-02-22 11:00:00|6255|6252|6255.8|6252.8|6255.8|6252.8|6251.7|6248.7|0
1645527900000|2022-02-22 11:05:00|6255.7|6252.7|6244.3|6241.3|6256.1|6253.1|6242.8|6239.8|0
1645528200000|2022-02-22 11:10:00|6244.5|6241.5|6250.3|6247.3|6251.9|6248.9|6243.1|6240.1|0
1645528500000|2022-02-22 11:15:00|6250.1|6247.1|6249.6|6246.6|6251.1|6248.1|6247.9|6244.9|0
1645528800000|2022-02-22 11:20:00|6251.2|6248.2|6251.3|6248.3|6253.6|6250.6|6250.1|6247.1|0
1645529100000|2022-02-22 11:25:00|6251.2|6248.2|6250.8|6247.8|6252.5|6249.5|6249.5|6246.5|0
1645529400000|2022-02-22 11:30:00|6250.9|6247.9|6239.7|6236.7|6251|6248|6239.7|6236.7|0
1645529700000|2022-02-22 11:35:00|6240.2|6237.2|6233.7|6230.7|6241.7|6238.7|6233.7|6230.7|0
1645530000000|2022-02-22 11:40:00|6234.5|6231.5|6234.6|6231.6|6235.6|6232.6|6231.2|6228.2|0
1645530300000|2022-02-22 11:45:00|6234.8|6231.8|6242.1|6239.1|6242.1|6239.1|6234.4|6231.4|0
1645530600000|2022-02-22 11:50:00|6242|6239|6250.4|6247.4|6252.1|6249.1|6241.1|6238.1|0
1645530900000|2022-02-22 11:55:00|6250.5|6247.5|6250.5|6247.5|6251.2|6248.2|6247.2|6244.2|0
1645531200000|2022-02-22 12:00:00|6247.3|6244.3|6231.1|6228.1|6247.3|6244.3|6229.7|6226.7|0
1645531500000|2022-02-22 12:05:00|6231|6228|6232.2|6229.2|6236.2|6233.2|6230.8|6227.8|0
1645531800000|2022-02-22 12:10:00|6232|6229|6251|6248|6251|6248|6230.2|6227.2|0
1645532100000|2022-02-22 12:15:00|6251.9|6248.9|6261.9|6258.9|6262.4|6259.4|6251.3|6248.3|0
1645532400000|2022-02-22 12:20:00|6262.1|6259.1|6256.9|6253.9|6265.8|6262.8|6255.1|6252.1|0
1645532700000|2022-02-22 12:25:00|6256.7|6253.7|6255.4|6252.4|6256.7|6253.7|6252.7|6249.7|0
1645533000000|2022-02-22 12:30:00|6255.5|6252.5|6258.3|6255.3|6258.5|6255.5|6250.3|6247.3|0
1645533300000|2022-02-22 12:35:00|6258.2|6255.2|6246.6|6243.6|6259.2|6256.2|6242.6|6239.6|0
1645533600000|2022-02-22 12:40:00|6246.8|6243.8|6251.3|6248.3|6253.1|6250.1|6246.1|6243.1|0
1645533900000|2022-02-22 12:45:00|6251.6|6248.6|6252.3|6249.3|6258.5|6255.5|6251.4|6248.4|0
1645534200000|2022-02-22 12:50:00|6252.2|6249.2|6252.5|6249.5|6255.4|6252.4|6251.2|6248.2|0
1645534500000|2022-02-22 12:55:00|6252.6|6249.6|6251.8|6248.8|6254.3|6251.3|6251.2|6248.2|0
1645534800000|2022-02-22 13:00:00|6251.6|6248.6|6251.3|6248.3|6253.1|6250.1|6247|6244|0
1645535100000|2022-02-22 13:05:00|6251.2|6248.2|6252|6249|6254.4|6251.4|6248.4|6245.4|0
1645535400000|2022-02-22 13:10:00|6251.9|6248.9|6241.9|6238.9|6251.9|6248.9|6241.9|6238.9|0
1645535700000|2022-02-22 13:15:00|6241.5|6238.5|6234|6231|6241.5|6238.5|6232.5|6229.5|0
1645536000000|2022-02-22 13:20:00|6233.9|6230.9|6231|6228|6234|6231|6227.6|6224.6|0
1645536300000|2022-02-22 13:25:00|6231.1|6228.1|6231.2|6228.2|6235.5|6232.5|6230|6227|0
1645536600000|2022-02-22 13:30:00|6231.1|6228.1|6238.2|6235.2|6241.4|6238.4|6231.1|6228.1|0
1645536900000|2022-02-22 13:35:00|6238.1|6235.1|6236.8|6233.8|6239.4|6236.4|6234.2|6231.2|0
1645537200000|2022-02-22 13:40:00|6236.6|6233.6|6249|6246|6250.3|6247.3|6236.6|6233.6|0
1645537500000|2022-02-22 13:45:00|6249.4|6246.4|6244.9|6241.9|6250.3|6247.3|6243.2|6240.2|0
1645537800000|2022-02-22 13:50:00|6244.8|6241.8|6247.2|6244.2|6248.8|6245.8|6243.7|6240.7|0
1645538100000|2022-02-22 13:55:00|6247|6244|6241.9|6238.9|6247|6244|6239.5|6236.5|0
1645538400000|2022-02-22 14:00:00|6241.6|6238.6|6241.4|6238.4|6245.6|6242.6|6235.1|6232.1|0
1645538700000|2022-02-22 14:05:00|6241.5|6238.5|6237.6|6234.6|6241.5|6238.5|6237|6234|0
1645539000000|2022-02-22 14:10:00|6237.7|6234.7|6239.7|6236.7|6241.9|6238.9|6237.5|6234.5|0
1645539300000|2022-02-22 14:15:00|6240|6237|6238.9|6235.9|6244.3|6241.3|6238.6|6235.6|0
1645539600000|2022-02-22 14:20:00|6238.8|6235.8|6237.9|6234.9|6240|6237|6237.3|6234.3|0
1645539900000|2022-02-22 14:25:00|6225.8|6222.8|6223.1|6220.1|6232.8|6229.8|6216.2|6213.2|0
1645540200000|2022-02-22 14:30:00|6225.9|6222.9|6231.4|6229.6|6256|6254.2|6217.3|6215.5|0
1645540500000|2022-02-22 14:35:00|6231.6|6229.8|6219.4|6217.6|6240.5|6238.7|6212.5|6210.7|0
1645540800000|2022-02-22 14:40:00|6220.4|6218.6|6274.3|6272.5|6274.3|6272.5|6214.6|6212.8|0
1645541100000|2022-02-22 14:45:00|6275.4|6273.6|6294.6|6292.8|6295.7|6293.9|6272.5|6270.7|0
1645541400000|2022-02-22 14:50:00|6293.1|6291.3|6291.8|6290|6306.2|6304.4|6272.7|6270.9|0
1645541700000|2022-02-22 14:55:00|6291.9|6290.1|6258.5|6256.7|6291.9|6290.1|6258.5|6256.7|0
1645542000000|2022-02-22 15:00:00|6260.6|6258.8|6257.5|6255.7|6265.2|6263.4|6243.9|6242.1|0
1645542300000|2022-02-22 15:05:00|6257.9|6256.1|6262.4|6260.6|6270.6|6268.8|6236.4|6234.6|0
1645542600000|2022-02-22 15:10:00|6262.2|6260.4|6287|6285.2|6287.7|6285.9|6249|6247.2|0
1645542900000|2022-02-22 15:15:00|6286.9|6285.1|6304.9|6303.1|6307.1|6305.3|6283.6|6281.8|0
1645543200000|2022-02-22 15:20:00|6304.8|6303|6295.5|6293.7|6318.7|6316.9|6295.5|6293.7|0
1645543500000|2022-02-22 15:25:00|6296|6294.2|6327.4|6325.6|6329.5|6327.7|6295.7|6293.9|0
1645543800000|2022-02-22 15:30:00|6327.9|6326.1|6295.1|6293.3|6327.9|6326.1|6289.1|6287.3|0
1645544100000|2022-02-22 15:35:00|6293.5|6291.7|6277.9|6276.1|6296|6294.2|6277.3|6275.5|0
1645544400000|2022-02-22 15:40:00|6277.8|6276|6270|6268.2|6282|6280.2|6262.5|6260.7|0
1645544700000|2022-02-22 15:45:00|6270.1|6268.3|6274.5|6272.7|6277.1|6275.3|6260.5|6258.7|0
1645545000000|2022-02-22 15:50:00|6273.4|6271.6|6253.3|6251.5|6274.1|6272.3|6250.3|6248.5|0
1645545300000|2022-02-22 15:55:00|6252.5|6250.7|6241.2|6239.4|6258.3|6256.5|6237.4|6235.6|0
1645545600000|2022-02-22 16:00:00|6241.3|6239.5|6235.5|6233.7|6251.4|6249.6|6232.3|6230.5|0
1645545900000|2022-02-22 16:05:00|6233.5|6231.7|6222.7|6220.9|6242.3|6240.5|6221.7|6219.9|0
1645546200000|2022-02-22 16:10:00|6222.8|6221|6215.5|6213.7|6228.7|6226.9|6213.4|6211.6|0
1645546500000|2022-02-22 16:15:00|6216.2|6214.4|6203.5|6201.7|6219.8|6218|6198.5|6196.7|0
1645546800000|2022-02-22 16:20:00|6203.4|6201.6|6202.1|6200.3|6204.4|6202.6|6189.8|6188|0
1645547100000|2022-02-22 16:25:00|6202.2|6200.4|6195.3|6193.5|6217.8|6216|6192.1|6190.3|0
1645547400000|2022-02-22 16:30:00|6195.4|6193.6|6209.5|6207.7|6211.6|6209.8|6193.6|6191.8|0
1645547700000|2022-02-22 16:35:00|6209.6|6207.8|6198.4|6196.6|6210.8|6209|6191.9|6190.1|0
1645548000000|2022-02-22 16:40:00|6199.9|6198.1|6196.5|6194.7|6205.5|6203.7|6192.4|6190.6|0
1645548300000|2022-02-22 16:45:00|6195.8|6194|6200.4|6198.6|6207.2|6205.4|6192.5|6190.7|0
1645548600000|2022-02-22 16:50:00|6200.5|6198.7|6177|6175.2|6214.5|6212.7|6175.6|6173.8|0
1645548900000|2022-02-22 16:55:00|6177.1|6175.3|6188.8|6187|6189.6|6187.8|6170.3|6168.5|0
1645549200000|2022-02-22 17:00:00|6187.1|6185.3|6196.9|6195.1|6204.1|6202.3|6184.7|6182.9|0
1645549500000|2022-02-22 17:05:00|6197.5|6195.7|6197.8|6196|6206.6|6204.8|6190.1|6188.3|0
1645549800000|2022-02-22 17:10:00|6197.7|6195.9|6180.7|6178.9|6197.9|6196.1|6176.1|6174.3|0
1645550100000|2022-02-22 17:15:00|6180.4|6178.6|6170.1|6168.3|6180.9|6179.1|6168.7|6166.9|0
1645550400000|2022-02-22 17:20:00|6170.4|6168.6|6178.4|6176.6|6187|6185.2|6169.1|6167.3|0
1645550700000|2022-02-22 17:25:00|6178.3|6176.5|6182|6180.2|6192.3|6190.5|6176.3|6174.5|0
1645551000000|2022-02-22 17:30:00|6181.9|6180.1|6174.7|6172.9|6190.5|6188.7|6170.8|6169|0
1645551300000|2022-02-22 17:35:00|6174.3|6172.5|6186.2|6184.4|6192.5|6190.7|6174.3|6172.5|0
1645551600000|2022-02-22 17:40:00|6185.8|6184|6181|6179.2|6189.7|6187.9|6178.8|6177|0
1645551900000|2022-02-22 17:45:00|6180.2|6178.4|6167.9|6166.1|6184.6|6182.8|6164.4|6162.6|0
1645552200000|2022-02-22 17:50:00|6168.1|6166.3|6171.9|6170.1|6177.2|6175.4|6167.9|6166.1|0
1645552500000|2022-02-22 17:55:00|6172.3|6170.5|6176.4|6174.6|6180.9|6179.1|6171.9|6170.1|0
1645552800000|2022-02-22 18:00:00|6178.4|6176.6|6171.5|6169.7|6180.1|6178.3|6162.6|6160.8|0
1645553100000|2022-02-22 18:05:00|6171.7|6169.9|6180.9|6179.1|6184.2|6182.4|6171.7|6169.9|0
1645553400000|2022-02-22 18:10:00|6180.5|6178.7|6188.7|6186.9|6195.3|6193.5|6180.5|6178.7|0
1645553700000|2022-02-22 18:15:00|6188.9|6187.1|6161.9|6160.1|6188.9|6187.1|6161.2|6159.4|0
1645554000000|2022-02-22 18:20:00|6161.5|6159.7|6164.5|6162.7|6167.8|6166|6160|6158.2|0
1645554300000|2022-02-22 18:25:00|6164.7|6162.9|6164.8|6163|6166.2|6164.4|6159.2|6157.4|0
1645554600000|2022-02-22 18:30:00|6164.5|6162.7|6171.9|6170.1|6177.4|6175.6|6159.1|6157.3|0
1645554900000|2022-02-22 18:35:00|6172.7|6170.9|6163.7|6161.9|6172.7|6170.9|6161.1|6159.3|0
1645555200000|2022-02-22 18:40:00|6164.2|6162.4|6154.5|6152.7|6168.7|6166.9|6152.8|6151|0
1645555500000|2022-02-22 18:45:00|6154.3|6152.5|6149.6|6147.8|6156.4|6154.6|6146.2|6144.4|0
1645555800000|2022-02-22 18:50:00|6149.8|6148|6136.8|6135|6149.9|6148.1|6136.8|6135|0
1645556100000|2022-02-22 18:55:00|6137.5|6135.7|6141.9|6140.1|6144.2|6142.4|6134.2|6132.4|0
1645556400000|2022-02-22 19:00:00|6140.4|6138.6|6130.2|6128.4|6142.7|6140.9|6129.9|6128.1|0
1645556700000|2022-02-22 19:05:00|6130.9|6129.1|6117.8|6116|6133.3|6131.5|6117.8|6116|0
1645557000000|2022-02-22 19:10:00|6118.8|6117|6137.2|6135.4|6138.6|6136.8|6114.2|6112.4|0
1645557300000|2022-02-22 19:15:00|6136.7|6134.9|6146.8|6145|6149.8|6148|6133.1|6131.3|0
1645557600000|2022-02-22 19:20:00|6150.4|6148.6|6137.8|6136|6160.3|6158.5|6128.6|6126.8|0
1645557900000|2022-02-22 19:25:00|6139.2|6137.4|6164.8|6163|6173.7|6171.9|6139.2|6137.4|0
1645558200000|2022-02-22 19:30:00|6162.1|6160.3|6171.9|6170.1|6193.9|6192.1|6150.9|6149.1|0
1645558500000|2022-02-22 19:35:00|6171.5|6169.7|6171.5|6169.7|6189.9|6188.1|6168.8|6167|0
1645558800000|2022-02-22 19:40:00|6171.7|6169.9|6151.7|6149.9|6178.4|6176.6|6148.9|6147.1|0
1645559100000|2022-02-22 19:45:00|6151.4|6149.6|6192.2|6190.4|6192.2|6190.4|6142.5|6140.7|0
1645559400000|2022-02-22 19:50:00|6192|6190.2|6217.4|6215.6|6228.8|6227|6191.9|6190.1|0
1645559700000|2022-02-22 19:55:00|6217.7|6215.9|6219.4|6217.6|6238.8|6237|6217.7|6215.9|0
1645560000000|2022-02-22 20:00:00|6221.2|6219.4|6257.4|6255.6|6257.6|6255.8|6220.2|6218.4|0
1645560300000|2022-02-22 20:05:00|6257.2|6255.4|6236.7|6234.9|6262.1|6260.3|6235.1|6233.3|0
1645560600000|2022-02-22 20:10:00|6236.5|6234.7|6244.8|6243|6260|6258.2|6236.2|6234.4|0
1645560900000|2022-02-22 20:15:00|6244.4|6242.6|6232.8|6231|6259.9|6258.1|6229.9|6228.1|0
1645561200000|2022-02-22 20:20:00|6232.6|6230.8|6220.6|6218.8|6241.3|6239.5|6214.7|6212.9|0
1645561500000|2022-02-22 20:25:00|6220.7|6218.9|6230|6228.2|6243.8|6242|6218|6216.2|0
1645561800000|2022-02-22 20:30:00|6228.9|6227.1|6216.5|6214.7|6229.5|6227.7|6206.2|6204.4|0
1645562100000|2022-02-22 20:35:00|6216.7|6214.9|6220.6|6218.8|6221.2|6219.4|6205.3|6203.5|0
1645562400000|2022-02-22 20:40:00|6219.4|6217.6|6202.3|6200.5|6223|6221.2|6191.6|6189.8|0
1645562700000|2022-02-22 20:45:00|6203.2|6201.4|6195.9|6194.1|6203.2|6201.4|6188.2|6186.4|0
1645563000000|2022-02-22 20:50:00|6195.4|6193.6|6177|6175.2|6195.4|6193.6|6166.1|6164.3|0
1645563300000|2022-02-22 20:55:00|6177.4|6175.6|6191.8|6190|6196.4|6194.6|6177.2|6175.4|0
1645563600000|2022-02-22 21:00:00|6192.4|6189.4|6214.5|6211.5|6218.8|6215.8|6192.3|6189.3|0
1645563900000|2022-02-22 21:05:00|6214.4|6211.4|6217.6|6214.6|6218.4|6215.4|6209.5|6206.5|0
1645564200000|2022-02-22 21:10:00|6217.7|6214.7|6215.2|6212.2|6218.3|6215.3|6214.2|6211.2|0
1645564500000|2022-02-22 21:15:00|6215.3|6212.3|6216.7|6213.7|6218.5|6215.5|6215.3|6212.3|0
1645564800000|2022-02-22 21:20:00|6216.8|6213.8|6214.1|6211.1|6216.9|6213.9|6214.1|6211.1|0
1645565100000|2022-02-22 21:25:00|6214.2|6211.2|6214.8|6211.8|6215.1|6212.1|6213|6210|0
1645565400000|2022-02-22 21:30:00|6214.9|6211.9|6213.5|6210.5|6214.9|6211.9|6212.6|6209.6|0
1645565700000|2022-02-22 21:35:00|6213.4|6210.4|6215.1|6212.1|6215.1|6212.1|6213.2|6210.2|0
1645566000000|2022-02-22 21:40:00|6215.2|6212.2|6220.6|6217.6|6221.3|6218.3|6215.2|6212.2|0
1645566300000|2022-02-22 21:45:00|6220.7|6217.7|6221.8|6218.8|6222.1|6219.1|6220.6|6217.6|0
1645566600000|2022-02-22 21:50:00|6221.9|6218.9|6215.9|6212.9|6222.4|6219.4|6214.6|6211.6|0
1645566900000|2022-02-22 21:55:00|6216|6213|6212.6|6209.6|6216.1|6213.1|6212|6209|0
1645567200000|2022-02-22 22:00:00|6212.8|6209.8|6213.7|6210.7|6213.7|6210.7|6212|6209|0
1645567500000|2022-02-22 22:05:00|6213.5|6210.5|6214.4|6211.4|6214.6|6211.6|6213.1|6210.1|0
1645567800000|2022-02-22 22:10:00|6214.5|6211.5|6213.2|6210.2|6214.6|6211.6|6212.5|6209.5|0
1645568100000|2022-02-22 22:15:00|6213.3|6210.3|6214.5|6211.5|6215.1|6212.1|6213.3|6210.3|0
1645568400000|2022-02-22 22:20:00|6214.4|6211.4|6214.1|6211.1|6215.1|6212.1|6214.1|6211.1|0
1645568700000|2022-02-22 22:25:00|6214.3|6211.3|6215.3|6212.3|6215.3|6212.3|6213.9|6210.9|0
1645569000000|2022-02-22 22:30:00|6215.5|6212.5|6213.7|6210.7|6215.5|6212.5|6212.7|6209.7|0
1645569300000|2022-02-22 22:35:00|6213.6|6210.6|6214.9|6211.9|6215.3|6212.3|6213.5|6210.5|0
1645569600000|2022-02-22 22:40:00|6215.1|6212.1|6216.5|6213.5|6217.1|6214.1|6215|6212|0
1645569900000|2022-02-22 22:45:00|6216.6|6213.6|6217.2|6214.2|6217.2|6214.2|6216.4|6213.4|0
1645570200000|2022-02-22 22:50:00|6217.3|6214.3|6221|6218|6221|6218|6217.2|6214.2|0
1645570500000|2022-02-22 22:55:00|6220.9|6217.9|6222.4|6219.4|6223|6220|6220.9|6217.9|0
1645570800000|2022-02-22 23:00:00|6222.3|6219.3|6221.4|6218.4|6222.5|6219.5|6220.9|6217.9|0
1645571100000|2022-02-22 23:05:00|6221.5|6218.5|6223.2|6220.2|6223.2|6220.2|6221.5|6218.5|0
1645571400000|2022-02-22 23:10:00|6222.6|6219.6|6223|6220|6223.2|6220.2|6222.3|6219.3|0
1645571700000|2022-02-22 23:15:00|6222.8|6219.8|6223.9|6220.9|6224.5|6221.5|6222.6|6219.6|0
1645572000000|2022-02-22 23:20:00|6224|6221|6225.1|6222.1|6225.3|6222.3|6223.5|6220.5|0
1645572300000|2022-02-22 23:25:00|6224.9|6221.9|6233.8|6230.8|6233.8|6230.8|6224.5|6221.5|0
1645572600000|2022-02-22 23:30:00|6233.6|6230.6|6233.7|6230.7|6235.1|6232.1|6232.7|6229.7|0
1645572900000|2022-02-22 23:35:00|6233.6|6230.6|6233.5|6230.5|6234.2|6231.2|6233|6230|0
1645573200000|2022-02-22 23:40:00|6233.4|6230.4|6236.1|6233.1|6236.1|6233.1|6233.3|6230.3|0
1645573500000|2022-02-22 23:45:00|6236.8|6233.8|6238.8|6235.8|6240.1|6237.1|6236.8|6233.8|0
1645573800000|2022-02-22 23:50:00|6238.9|6235.9|6240.8|6237.8|6243.1|6240.1|6238.9|6235.9|0
1645574100000|2022-02-22 23:55:00|6240.6|6237.6|6239.4|6236.4|6241.5|6238.5|6238.1|6235.1|0
1645574400000|2022-02-23 00:00:00|6238.5|6235.5|6239.2|6236.2|6240.1|6237.1|6238.1|6235.1|0
1645574700000|2022-02-23 00:05:00|6238.8|6235.8|6237.2|6234.2|6239.3|6236.3|6237.2|6234.2|0
1645575000000|2022-02-23 00:10:00|6237.3|6234.3|6236|6233|6237.3|6234.3|6235.3|6232.3|0
1645575300000|2022-02-23 00:15:00|6235.8|6232.8|6235.7|6232.7|6236.7|6233.7|6235.1|6232.1|0
1645575600000|2022-02-23 00:20:00|6235.6|6232.6|6235.7|6232.7|6236.4|6233.4|6234.9|6231.9|0
1645575900000|2022-02-23 00:25:00|6236|6233|6236.2|6233.2|6236.6|6233.6|6235.7|6232.7|0
1645576200000|2022-02-23 00:30:00|6236.1|6233.1|6236.9|6233.9|6237.1|6234.1|6236|6233|0
1645576500000|2022-02-23 00:35:00|6236.7|6233.7|6236.4|6233.4|6238.2|6235.2|6236.4|6233.4|0
1645576800000|2022-02-23 00:40:00|6236.2|6233.2|6235.5|6232.5|6236.4|6233.4|6235.3|6232.3|0
1645577100000|2022-02-23 00:45:00|6235.6|6232.6|6237.4|6234.4|6237.9|6234.9|6234.5|6231.5|0
1645577400000|2022-02-23 00:50:00|6237.3|6234.3|6237.4|6234.4|6237.9|6234.9|6236|6233|0
1645577700000|2022-02-23 00:55:00|6237.7|6234.7|6239.6|6234.6|6239.8|6236.8|6237.7|6234.2|0
1645578000000|2022-02-23 01:00:00|6239.5|6234.5|6238.9|6233.9|6240.9|6235.9|6235|6230|0
1645578300000|2022-02-23 01:05:00|6238.8|6233.8|6237.6|6232.6|6240|6235|6235.8|6230.8|0
1645578600000|2022-02-23 01:10:00|6237.5|6232.5|6238.4|6233.4|6238.6|6233.6|6236.7|6231.7|0
1645578900000|2022-02-23 01:15:00|6238.2|6233.2|6237.1|6232.1|6238.3|6233.3|6234.7|6229.7|0
1645579200000|2022-02-23 01:20:00|6237.2|6232.2|6238.2|6233.2|6239.1|6234.1|6236.4|6231.4|0
1645579500000|2022-02-23 01:25:00|6238.3|6233.3|6233.8|6228.8|6238.4|6233.4|6233.4|6228.4|0
1645579800000|2022-02-23 01:30:00|6233.7|6228.7|6217.8|6212.8|6233.8|6228.8|6210.6|6205.6|0
1645580100000|2022-02-23 01:35:00|6217.7|6212.7|6223.2|6218.2|6223.5|6218.5|6216|6211|0
1645580400000|2022-02-23 01:40:00|6223.3|6218.3|6218.8|6213.8|6223.9|6218.9|6213.5|6208.5|0
1645580700000|2022-02-23 01:45:00|6218.6|6213.6|6213.8|6208.8|6218.7|6213.7|6213.1|6208.1|0
1645581000000|2022-02-23 01:50:00|6214.1|6209.1|6214.9|6209.9|6216.9|6211.9|6211.2|6206.2|0
1645581300000|2022-02-23 01:55:00|6215.3|6210.3|6222.6|6217.6|6224.1|6219.1|6214.8|6209.8|0
1645581600000|2022-02-23 02:00:00|6222.7|6217.7|6225.7|6220.7|6227.8|6222.8|6221.3|6216.3|0
1645581900000|2022-02-23 02:05:00|6225.8|6220.8|6225.4|6220.4|6227.4|6222.4|6222.7|6217.7|0
1645582200000|2022-02-23 02:10:00|6225.5|6220.5|6225.6|6220.6|6227.4|6222.4|6223.6|6218.6|0
1645582500000|2022-02-23 02:15:00|6225.1|6220.1|6224|6219|6225.8|6220.8|6221.6|6216.6|0
1645582800000|2022-02-23 02:20:00|6224.1|6219.1|6222.7|6217.7|6225.5|6220.5|6222.1|6217.1|0
1645583100000|2022-02-23 02:25:00|6222.8|6217.8|6214.5|6209.5|6223.5|6218.5|6213|6208|0
1645583400000|2022-02-23 02:30:00|6214.4|6209.4|6217.1|6212.1|6218.1|6213.1|6214.1|6209.1|0
1645583700000|2022-02-23 02:35:00|6217.5|6212.5|6214.9|6209.9|6218.4|6213.4|6214.5|6209.5|0
1645584000000|2022-02-23 02:40:00|6214.8|6209.8|6219.5|6214.5|6220.6|6215.6|6211.6|6206.6|0
1645584300000|2022-02-23 02:45:00|6219.4|6214.4|6216.2|6211.2|6219.4|6214.4|6214.2|6209.2|0
1645584600000|2022-02-23 02:50:00|6216|6211|6218.1|6213.1|6219.1|6214.1|6216|6211|0
1645584900000|2022-02-23 02:55:00|6218|6213|6217.1|6212.1|6219.7|6214.7|6216.6|6211.6|0
1645585200000|2022-02-23 03:00:00|6217|6212|6218.4|6213.4|6218.9|6213.9|6214.8|6209.8|0
1645585500000|2022-02-23 03:05:00|6218.5|6213.5|6217.1|6212.1|6219.1|6214.1|6216|6211|0
1645585800000|2022-02-23 03:10:00|6217.2|6212.2|6211.5|6206.5|6217.5|6212.5|6209.8|6204.8|0
1645586100000|2022-02-23 03:15:00|6211.4|6206.4|6216.2|6211.2|6218|6213|6211.3|6206.3|0
1645586400000|2022-02-23 03:20:00|6216.3|6211.3|6221.9|6216.9|6222.5|6217.5|6216.3|6211.3|0
1645586700000|2022-02-23 03:25:00|6222|6217|6223.9|6218.9|6225.1|6220.1|6221.5|6216.5|0
1645587000000|2022-02-23 03:30:00|6223.8|6218.8|6225.4|6220.4|6228.8|6223.8|6223.8|6218.8|0
1645587300000|2022-02-23 03:35:00|6225.3|6220.3|6221.9|6216.9|6226.4|6221.4|6221.1|6216.1|0
1645587600000|2022-02-23 03:40:00|6221.8|6216.8|6219.7|6214.7|6222.9|6217.9|6219.7|6214.7|0
1645587900000|2022-02-23 03:45:00|6219.8|6214.8|6222.2|6217.2|6223.3|6218.3|6219.5|6214.5|0
1645588200000|2022-02-23 03:50:00|6222.3|6217.3|6222.2|6217.2|6222.8|6217.8|6219|6214|0
1645588500000|2022-02-23 03:55:00|6222.3|6217.3|6229.2|6224.2|6230.2|6225.2|6222|6217|0
1645588800000|2022-02-23 04:00:00|6229.3|6224.3|6227|6222|6230.5|6225.5|6227|6222|0
1645589100000|2022-02-23 04:05:00|6227.1|6222.1|6227.8|6222.8|6228.6|6223.6|6227|6222|0
1645589400000|2022-02-23 04:10:00|6227.9|6222.9|6231|6226|6231.9|6226.9|6227.3|6222.3|0
1645589700000|2022-02-23 04:15:00|6231.2|6226.2|6229.7|6224.7|6232.1|6227.1|6229.2|6224.2|0
1645590000000|2022-02-23 04:20:00|6229.8|6224.8|6229.2|6224.2|6230.6|6225.6|6227.4|6222.4|0
1645590300000|2022-02-23 04:25:00|6229.3|6224.3|6225.3|6220.3|6229.6|6224.6|6223.8|6218.8|0
1645590600000|2022-02-23 04:30:00|6225.2|6220.2|6228.8|6223.8|6229.3|6224.3|6225.1|6220.1|0
1645590900000|2022-02-23 04:35:00|6228.7|6223.7|6228.9|6223.9|6228.9|6223.9|6226.9|6221.9|0
1645591200000|2022-02-23 04:40:00|6228.8|6223.8|6228.5|6223.5|6229.4|6224.4|6227.8|6222.8|0
1645591500000|2022-02-23 04:45:00|6228.6|6223.6|6233.1|6228.1|6234.2|6229.2|6228.5|6223.5|0
1645591800000|2022-02-23 04:50:00|6233|6228|6235|6230|6235.7|6230.7|6232.9|6227.9|0
1645592100000|2022-02-23 04:55:00|6234.9|6229.9|6236.1|6231.1|6236.9|6231.9|6234.5|6229.5|0
1645592400000|2022-02-23 05:00:00|6235.8|6230.8|6236.1|6231.1|6236.9|6231.9|6235|6230|0
1645592700000|2022-02-23 05:05:00|6236.2|6231.2|6236.4|6231.4|6236.9|6231.9|6235.5|6230.5|0
1645593000000|2022-02-23 05:10:00|6236.3|6231.3|6234.7|6229.7|6236.5|6231.5|6234.1|6229.1|0
1645593300000|2022-02-23 05:15:00|6234.6|6229.6|6234.4|6229.4|6235|6230|6233.9|6228.9|0
1645593600000|2022-02-23 05:20:00|6234.5|6229.5|6233.8|6228.8|6235.2|6230.2|6233.3|6228.3|0
1645593900000|2022-02-23 05:25:00|6233.6|6228.6|6235.1|6230.1|6236.2|6231.2|6232.4|6227.4|0
1645594200000|2022-02-23 05:30:00|6235|6230|6231.4|6226.4|6242.4|6237.4|6230.9|6225.9|0
1645594500000|2022-02-23 05:35:00|6231.6|6226.6|6228.9|6223.9|6232.2|6227.2|6228.9|6223.9|0
1645594800000|2022-02-23 05:40:00|6229|6224|6229.2|6224.2|6231.6|6226.6|6228.6|6223.6|0
1645595100000|2022-02-23 05:45:00|6229.1|6224.1|6231.2|6226.2|6231.7|6226.7|6227.4|6222.4|0
1645595400000|2022-02-23 05:50:00|6231.4|6226.4|6228.2|6223.2|6231.8|6226.8|6228.1|6223.1|0
1645595700000|2022-02-23 05:55:00|6228.4|6223.4|6228.9|6223.9|6230.3|6225.3|6227.3|6222.3|0
1645596000000|2022-02-23 06:00:00|6228.4|6223.4|6231.3|6226.3|6235.8|6230.8|6228.4|6223.4|0
1645596300000|2022-02-23 06:05:00|6231.4|6226.4|6232.4|6227.4|6235.1|6230.1|6230.9|6225.9|0
1645596600000|2022-02-23 06:10:00|6232.5|6227.5|6238.9|6233.9|6239.7|6234.7|6232.2|6227.2|0
1645596900000|2022-02-23 06:15:00|6239|6234|6240|6235|6241.6|6236.6|6238.4|6233.4|0
1645597200000|2022-02-23 06:20:00|6240.1|6235.1|6230.8|6225.8|6240.1|6235.1|6229.4|6224.4|0
1645597500000|2022-02-23 06:25:00|6230.9|6225.9|6232.3|6227.3|6232.9|6227.9|6228.2|6223.2|0
1645597800000|2022-02-23 06:30:00|6232.5|6227.5|6228.8|6223.8|6232.7|6227.7|6228.6|6223.6|0
1645598100000|2022-02-23 06:35:00|6228.7|6223.7|6232.3|6227.3|6234.1|6229.1|6228.7|6223.7|0
1645598400000|2022-02-23 06:40:00|6232.4|6227.4|6230.5|6225.5|6232.5|6227.5|6229.5|6224.5|0
1645598700000|2022-02-23 06:45:00|6230.4|6225.4|6235.8|6230.8|6236.1|6231.1|6229.9|6224.9|0
1645599000000|2022-02-23 06:50:00|6235.6|6230.6|6234.9|6229.9|6238.4|6233.4|6232.8|6227.8|0
1645599300000|2022-02-23 06:55:00|6234.8|6229.8|6224.8|6219.8|6235.9|6230.9|6223.9|6218.9|0
1645599600000|2022-02-23 07:00:00|6224.6|6219.6|6219.9|6214.9|6228.3|6223.3|6218.6|6213.6|0
1645599900000|2022-02-23 07:05:00|6220.2|6215.2|6226.3|6221.3|6226.9|6221.9|6219|6214|0
1645600200000|2022-02-23 07:10:00|6226.5|6221.5|6226.5|6221.5|6231.9|6226.9|6224.5|6219.5|0
1645600500000|2022-02-23 07:15:00|6226.3|6221.3|6226.7|6221.7|6230.3|6225.3|6222.7|6217.7|0
1645600800000|2022-02-23 07:20:00|6226.5|6221.5|6226.6|6221.6|6227.1|6222.1|6223.4|6218.4|0
1645601100000|2022-02-23 07:25:00|6226.5|6221.5|6228.3|6223.3|6233.1|6228.1|6226.5|6221.5|0
1645601400000|2022-02-23 07:30:00|6228.4|6223.4|6234.6|6229.6|6237.1|6232.1|6228.3|6223.3|0
1645601700000|2022-02-23 07:35:00|6235.3|6230.3|6239|6234|6239.7|6234.7|6231|6226|0
1645602000000|2022-02-23 07:40:00|6239.1|6234.1|6241.4|6236.4|6245.8|6240.8|6235.9|6230.9|0
1645602300000|2022-02-23 07:45:00|6241.3|6236.3|6238.2|6233.2|6241.8|6236.8|6236.4|6231.4|0
1645602600000|2022-02-23 07:50:00|6238.1|6233.1|6238.7|6233.7|6240.6|6235.6|6235.1|6230.1|0
1645602900000|2022-02-23 07:55:00|6238.6|6233.6|6239.9|6234.9|6241|6236|6235|6230|0
1645603200000|2022-02-23 08:00:00|6240.1|6235.1|6243.2|6238.2|6243.4|6238.4|6229.7|6224.7|0
1645603500000|2022-02-23 08:05:00|6243|6238|6244.4|6239.4|6245.1|6240.1|6238.5|6233.5|0
1645603800000|2022-02-23 08:10:00|6244.5|6239.5|6257.8|6252.8|6259.7|6254.7|6244.3|6239.3|0
1645604100000|2022-02-23 08:15:00|6257.9|6252.9|6255.1|6250.1|6258.3|6253.3|6251.5|6246.5|0
1645604400000|2022-02-23 08:20:00|6255|6250|6255.5|6250.5|6257.2|6252.2|6251.5|6246.5|0
1645604700000|2022-02-23 08:25:00|6255.2|6250.2|6255.9|6250.9|6257.1|6252.1|6252.4|6247.4|0
1645605000000|2022-02-23 08:30:00|6256|6251|6256|6251|6257.8|6252.8|6247.8|6242.8|0
1645605300000|2022-02-23 08:35:00|6255.9|6250.9|6259.8|6254.8|6260.5|6255.5|6254.2|6249.2|0
1645605600000|2022-02-23 08:40:00|6259.7|6254.7|6261.1|6256.1|6262.2|6257.2|6257.6|6252.6|0
1645605900000|2022-02-23 08:45:00|6260.8|6255.8|6262.7|6257.7|6264.1|6259.1|6260.1|6255.1|0
1645606200000|2022-02-23 08:50:00|6262.9|6257.9|6259.2|6254.2|6268.6|6263.6|6258.9|6253.9|0
1645606500000|2022-02-23 08:55:00|6259.3|6254.3|6269.8|6264.8|6270.3|6265.3|6255.6|6250.6|0
1645606800000|2022-02-23 09:00:00|6271|6266|6289.3|6286.3|6304.9|6301.9|6271|6266|0
1645607100000|2022-02-23 09:05:00|6289.2|6286.2|6286.1|6283.1|6297.8|6294.8|6284|6281|0
1645607400000|2022-02-23 09:10:00|6286.4|6283.4|6299.9|6296.9|6300.9|6297.9|6284.9|6281.9|0
1645607700000|2022-02-23 09:15:00|6300|6297|6301.7|6298.7|6307.1|6304.1|6297.6|6294.6|0
1645608000000|2022-02-23 09:20:00|6301.8|6298.8|6300.3|6297.3|6302.7|6299.7|6297.8|6294.8|0
1645608300000|2022-02-23 09:25:00|6300.7|6297.7|6300.3|6297.3|6302.2|6299.2|6299.6|6296.6|0
1645608600000|2022-02-23 09:30:00|6300.1|6297.1|6304.5|6301.5|6306.1|6303.1|6299.9|6296.9|0
1645608900000|2022-02-23 09:35:00|6304.6|6301.6|6303|6300|6305.4|6302.4|6302.4|6299.4|0
1645609200000|2022-02-23 09:40:00|6302.9|6299.9|6304.2|6301.2|6306.5|6303.5|6302.9|6299.9|0
1645609500000|2022-02-23 09:45:00|6304.7|6301.7|6303.7|6300.7|6305.8|6302.8|6301.3|6298.3|0
1645609800000|2022-02-23 09:50:00|6303.6|6300.6|6299.8|6296.8|6304|6301|6297.2|6294.2|0
1645610100000|2022-02-23 09:55:00|6299.7|6296.7|6292.1|6289.1|6300.3|6297.3|6290.7|6287.7|0
1645610400000|2022-02-23 10:00:00|6291.9|6288.9|6294.8|6291.8|6295.9|6292.9|6290.7|6287.7|0
1645610700000|2022-02-23 10:05:00|6295.3|6292.3|6287.7|6284.7|6295.3|6292.3|6287|6284|0
1645611000000|2022-02-23 10:10:00|6287.9|6284.9|6280.2|6277.2|6290.1|6287.1|6278.9|6275.9|0
1645611300000|2022-02-23 10:15:00|6279.6|6276.6|6281.4|6278.4|6281.9|6278.9|6277|6274|0
1645611600000|2022-02-23 10:20:00|6281|6278|6281.7|6278.7|6282.8|6279.8|6278.6|6275.6|0
1645611900000|2022-02-23 10:25:00|6281.8|6278.8|6284.1|6281.1|6286.2|6283.2|6281.8|6278.8|0
1645612200000|2022-02-23 10:30:00|6283.9|6280.9|6286.1|6283.1|6286.2|6283.2|6282.7|6279.7|0
1645612500000|2022-02-23 10:35:00|6284.9|6281.9|6283.9|6280.9|6286.1|6283.1|6282.7|6279.7|0
1645612800000|2022-02-23 10:40:00|6284|6281|6284.7|6281.7|6288|6285|6283.2|6280.2|0
1645613100000|2022-02-23 10:45:00|6284.3|6281.3|6271.1|6268.1|6284.7|6281.7|6271.1|6268.1|0
1645613400000|2022-02-23 10:50:00|6270.7|6267.7|6276.5|6273.5|6276.8|6273.8|6270.7|6267.7|0
1645613700000|2022-02-23 10:55:00|6276.3|6273.3|6277.7|6274.7|6277.8|6274.8|6274.7|6271.7|0
1645614000000|2022-02-23 11:00:00|6276.1|6273.1|6276.3|6273.3|6277.9|6274.9|6273.6|6270.6|0
1645614300000|2022-02-23 11:05:00|6276.2|6273.2|6275|6272|6277.9|6274.9|6272.9|6269.9|0
1645614600000|2022-02-23 11:10:00|6273.5|6270.5|6271.1|6268.1|6276.9|6273.9|6271.1|6268.1|0
1645614900000|2022-02-23 11:15:00|6272|6269|6268.5|6265.5|6272.9|6269.9|6268.5|6265.5|0
1645615200000|2022-02-23 11:20:00|6268.7|6265.7|6268.4|6265.4|6269.9|6266.9|6264.8|6261.8|0
1645615500000|2022-02-23 11:25:00|6268.1|6265.1|6270.6|6267.6|6270.8|6267.8|6266|6263|0
1645615800000|2022-02-23 11:30:00|6268.8|6265.8|6271.3|6268.3|6271.3|6268.3|6268.4|6265.4|0
1645616100000|2022-02-23 11:35:00|6271.4|6268.4|6268.7|6265.7|6271.6|6268.6|6268.2|6265.2|0
1645616400000|2022-02-23 11:40:00|6267.3|6264.3|6268.7|6265.7|6269.3|6266.3|6267.1|6264.1|0
1645616700000|2022-02-23 11:45:00|6268.9|6265.9|6263.6|6260.6|6268.9|6265.9|6263.3|6260.3|0
1645617000000|2022-02-23 11:50:00|6263.8|6260.8|6263.1|6260.1|6264.2|6261.2|6261.8|6258.8|0
1645617300000|2022-02-23 11:55:00|6261.6|6258.6|6256.3|6253.3|6263.9|6260.9|6255.1|6252.1|0
1645617600000|2022-02-23 12:00:00|6258.9|6255.9|6262.3|6259.3|6263.3|6260.3|6257.3|6254.3|0
1645617900000|2022-02-23 12:05:00|6262.5|6259.5|6264.7|6261.7|6265.9|6262.9|6262.5|6259.5|0
1645618200000|2022-02-23 12:10:00|6264.5|6261.5|6266.2|6263.2|6266.3|6263.3|6261|6258|0
1645618500000|2022-02-23 12:15:00|6265.9|6262.9|6267|6264|6269.4|6266.4|6265.9|6262.9|0
1645618800000|2022-02-23 12:20:00|6266.6|6263.6|6271.6|6268.6|6271.7|6268.7|6266.6|6263.6|0
1645619100000|2022-02-23 12:25:00|6272.1|6269.1|6272.4|6269.4|6273.9|6270.9|6271.3|6268.3|0
1645619400000|2022-02-23 12:30:00|6272.2|6269.2|6276.7|6273.7|6276.7|6273.7|6271.8|6268.8|0
1645619700000|2022-02-23 12:35:00|6276.6|6273.6|6278.9|6275.9|6279|6276|6276.5|6273.5|0
1645620000000|2022-02-23 12:40:00|6279.1|6276.1|6279.5|6276.5|6280.3|6277.3|6278.3|6275.3|0
1645620300000|2022-02-23 12:45:00|6279.4|6276.4|6276|6273|6279.7|6276.7|6275.9|6272.9|0
1645620600000|2022-02-23 12:50:00|6276.1|6273.1|6279.4|6276.4|6279.5|6276.5|6275.7|6272.7|0
1645620900000|2022-02-23 12:55:00|6279.5|6276.5|6280.1|6277.1|6280.8|6277.8|6279.3|6276.3|0
1645621200000|2022-02-23 13:00:00|6279.8|6276.8|6279.9|6276.9|6280.3|6277.3|6277.6|6274.6|0
1645621500000|2022-02-23 13:05:00|6280.1|6277.1|6281.4|6278.4|6281.9|6278.9|6278|6275|0
1645621800000|2022-02-23 13:10:00|6281.3|6278.3|6277.4|6274.4|6282.1|6279.1|6277.2|6274.2|0
1645622100000|2022-02-23 13:15:00|6277.3|6274.3|6278.3|6275.3|6278.9|6275.9|6277.3|6274.3|0
1645622400000|2022-02-23 13:20:00|6278.2|6275.2|6273.8|6270.8|6278.7|6275.7|6273.6|6270.6|0
1645622700000|2022-02-23 13:25:00|6274.3|6271.3|6274|6271|6275.2|6272.2|6271.8|6268.8|0
1645623000000|2022-02-23 13:30:00|6274.1|6271.1|6267.8|6264.8|6274.4|6271.4|6267.7|6264.7|0
1645623300000|2022-02-23 13:35:00|6267.7|6264.7|6269|6266|6269.8|6266.8|6266.3|6263.3|0
1645623600000|2022-02-23 13:40:00|6269.1|6266.1|6270.5|6267.5|6271.1|6268.1|6268.1|6265.1|0
1645623900000|2022-02-23 13:45:00|6270.4|6267.4|6273.9|6270.9|6274|6271|6270.4|6267.4|0
1645624200000|2022-02-23 13:50:00|6273.7|6270.7|6275.3|6272.3|6275.5|6272.5|6271.9|6268.9|0
1645624500000|2022-02-23 13:55:00|6275.4|6272.4|6278.6|6275.6|6280.1|6277.1|6275.4|6272.4|0
1645624800000|2022-02-23 14:00:00|6279.2|6276.2|6279.5|6276.5|6279.5|6276.5|6275.5|6272.5|0
1645625100000|2022-02-23 14:05:00|6279.6|6276.6|6283|6280|6283.6|6280.6|6277.1|6274.1|0
1645625400000|2022-02-23 14:10:00|6283.1|6280.1|6279.8|6276.8|6283.3|6280.3|6279.5|6276.5|0
1645625700000|2022-02-23 14:15:00|6279.9|6276.9|6282.6|6279.6|6285.6|6282.6|6279.5|6276.5|0
1645626000000|2022-02-23 14:20:00|6282.5|6279.5|6282.6|6279.6|6282.7|6279.7|6277.1|6274.1|0
1645626300000|2022-02-23 14:25:00|6283|6280|6270.3|6267.3|6284.1|6281.1|6267.8|6264.8|0
1645626600000|2022-02-23 14:30:00|6271.7|6268.7|6293.2|6291.4|6298.2|6296.4|6265.4|6263.6|0
1645626900000|2022-02-23 14:35:00|6289.8|6288|6298.6|6296.8|6306.3|6304.5|6266.7|6264.9|0
1645627200000|2022-02-23 14:40:00|6300.7|6298.9|6256.2|6254.4|6308.1|6306.3|6251.3|6249.5|0
1645627500000|2022-02-23 14:45:00|6256.8|6255|6246|6244.2|6271.6|6269.8|6245.5|6243.7|0
1645627800000|2022-02-23 14:50:00|6246.1|6244.3|6214.6|6212.8|6246.2|6244.4|6214|6212.2|0
1645628100000|2022-02-23 14:55:00|6214.4|6212.6|6207.8|6206|6225.2|6223.4|6207.6|6205.8|0
1645628400000|2022-02-23 15:00:00|6208.9|6207.1|6193.5|6191.7|6208.9|6207.1|6175.9|6174.1|0
1645628700000|2022-02-23 15:05:00|6193.6|6191.8|6177.9|6176.1|6195.3|6193.5|6168|6166.2|0
1645629000000|2022-02-23 15:10:00|6177.3|6175.5|6197.4|6195.6|6200.3|6198.5|6176|6174.2|0
1645629300000|2022-02-23 15:15:00|6197.8|6196|6175.6|6173.8|6197.9|6196.1|6166.3|6164.5|0
1645629600000|2022-02-23 15:20:00|6173.1|6171.3|6166.8|6165|6192.1|6190.3|6162.7|6160.9|0
1645629900000|2022-02-23 15:25:00|6166.6|6164.8|6160.5|6158.7|6168.8|6167|6152|6150.2|0
1645630200000|2022-02-23 15:30:00|6160|6158.2|6166.8|6165|6172.5|6170.7|6152|6150.2|0
1645630500000|2022-02-23 15:35:00|6167.1|6165.3|6171.8|6170|6183.5|6181.7|6166.9|6165.1|0
1645630800000|2022-02-23 15:40:00|6171.3|6169.5|6148.5|6146.7|6172.9|6171.1|6143.8|6142|0
1645631100000|2022-02-23 15:45:00|6146.9|6145.1|6138.6|6136.8|6156.6|6154.8|6138.5|6136.7|0
1645631400000|2022-02-23 15:50:00|6138.7|6136.9|6137.1|6135.3|6149.9|6148.1|6136.8|6135|0
1645631700000|2022-02-23 15:55:00|6138.2|6136.4|6142.3|6140.5|6151.7|6149.9|6128.6|6126.8|0
1645632000000|2022-02-23 16:00:00|6141.6|6139.8|6125.2|6123.4|6145.8|6144|6119.9|6118.1|0
1645632300000|2022-02-23 16:05:00|6125.1|6123.3|6121.4|6119.6|6130|6128.2|6114.9|6113.1|0
1645632600000|2022-02-23 16:10:00|6120.7|6118.9|6125.6|6123.8|6130.6|6128.8|6119.3|6117.5|0
1645632900000|2022-02-23 16:15:00|6124.7|6122.9|6113.1|6111.3|6124.7|6122.9|6104.1|6102.3|0
1645633200000|2022-02-23 16:20:00|6112.3|6110.5|6116.4|6114.6|6120.3|6118.5|6109.8|6108|0
1645633500000|2022-02-23 16:25:00|6115.5|6113.7|6114.3|6112.5|6127.9|6126.1|6113.9|6112.1|0
1645633800000|2022-02-23 16:30:00|6115.2|6113.4|6126.3|6124.5|6138|6136.2|6105.2|6103.4|0
1645634100000|2022-02-23 16:35:00|6126.2|6124.4|6136.2|6134.4|6146.5|6144.7|6120.8|6119|0
1645634400000|2022-02-23 16:40:00|6136.7|6134.9|6126.4|6124.6|6147.8|6146|6124|6122.2|0
1645634700000|2022-02-23 16:45:00|6126.2|6124.4|6133.2|6131.4|6134.9|6133.1|6118|6116.2|0
1645635000000|2022-02-23 16:50:00|6133.1|6131.3|6149.2|6147.4|6152.9|6151.1|6126.9|6125.1|0
1645635300000|2022-02-23 16:55:00|6149.6|6147.8|6147.7|6145.9|6157.9|6156.1|6146|6144.2|0
1645635600000|2022-02-23 17:00:00|6147.6|6145.8|6148.9|6147.1|6151.3|6149.5|6140.3|6138.5|0
1645635900000|2022-02-23 17:05:00|6149|6147.2|6157.9|6156.1|6161.5|6159.7|6142.4|6140.6|0
1645636200000|2022-02-23 17:10:00|6157.8|6156|6153.4|6151.6|6164.9|6163.1|6149.7|6147.9|0
1645636500000|2022-02-23 17:15:00|6154.4|6152.6|6171.9|6170.1|6173|6171.2|6153.9|6152.1|0
1645636800000|2022-02-23 17:20:00|6171.8|6170|6175.8|6174|6180.2|6178.4|6167.7|6165.9|0
1645637100000|2022-02-23 17:25:00|6175.6|6173.8|6174.3|6172.5|6180.8|6179|6169|6167.2|0
1645637400000|2022-02-23 17:30:00|6176.1|6174.3|6154|6152.2|6177.9|6176.1|6153.9|6152.1|0
1645637700000|2022-02-23 17:35:00|6154.1|6152.3|6146.2|6144.4|6156.9|6155.1|6143.2|6141.4|0
1645638000000|2022-02-23 17:40:00|6146.4|6144.6|6153.6|6151.8|6155.7|6153.9|6144.6|6142.8|0
1645638300000|2022-02-23 17:45:00|6153.7|6151.9|6145.2|6143.4|6159.9|6158.1|6144.7|6142.9|0
1645638600000|2022-02-23 17:50:00|6145.9|6144.1|6128.1|6126.3|6147|6145.2|6126.3|6124.5|0
1645638900000|2022-02-23 17:55:00|6128.6|6126.8|6128.2|6126.4|6132.6|6130.8|6121.9|6120.1|0
1645639200000|2022-02-23 18:00:00|6128.3|6126.5|6122.4|6120.6|6128.3|6126.5|6119.8|6118|0
1645639500000|2022-02-23 18:05:00|6122.7|6120.9|6115.1|6113.3|6124.8|6123|6109.5|6107.7|0
1645639800000|2022-02-23 18:10:00|6115|6113.2|6093.3|6091.5|6117.6|6115.8|6092.3|6090.5|0
1645640100000|2022-02-23 18:15:00|6093.5|6091.7|6098.1|6096.3|6101.4|6099.6|6087.8|6086|0
1645640400000|2022-02-23 18:20:00|6097.8|6096|6094.3|6092.5|6103|6101.2|6090.5|6088.7|0
1645640700000|2022-02-23 18:25:00|6094.5|6092.7|6084.7|6082.9|6099.8|6098|6082|6080.2|0
1645641000000|2022-02-23 18:30:00|6084.9|6083.1|6079.8|6078|6090.9|6089.1|6078.8|6077|0
1645641300000|2022-02-23 18:35:00|6080.1|6078.3|6100.4|6098.6|6100.4|6098.6|6078.8|6077|0
1645641600000|2022-02-23 18:40:00|6100.1|6098.3|6098.1|6096.3|6105.7|6103.9|6094|6092.2|0
1645641900000|2022-02-23 18:45:00|6098.2|6096.4|6109|6107.2|6112.3|6110.5|6095.3|6093.5|0
1645642200000|2022-02-23 18:50:00|6108.9|6107.1|6087.6|6085.8|6111|6109.2|6081.6|6079.8|0
1645642500000|2022-02-23 18:55:00|6087.8|6086|6091.9|6090.1|6093.4|6091.6|6083.6|6081.8|0
1645642800000|2022-02-23 19:00:00|6090.4|6088.6|6085|6083.2|6103|6101.2|6079.9|6078.1|0
1645643100000|2022-02-23 19:05:00|6085.6|6083.8|6093.1|6091.3|6099.5|6097.7|6082.2|6080.4|0
1645643400000|2022-02-23 19:10:00|6093|6091.2|6090.4|6088.6|6104.1|6102.3|6087.7|6085.9|0
1645643700000|2022-02-23 19:15:00|6089.8|6088|6091.1|6089.3|6101|6099.2|6082.4|6080.6|0
1645644000000|2022-02-23 19:20:00|6088.7|6086.9|6064.9|6063.1|6092.7|6090.9|6062.5|6060.7|0
1645644300000|2022-02-23 19:25:00|6065.1|6063.3|6062.5|6060.7|6067.3|6065.5|6058.3|6056.5|0
1645644600000|2022-02-23 19:30:00|6062.6|6060.8|6056|6054.2|6067.7|6065.9|6052.9|6051.1|0
1645644900000|2022-02-23 19:35:00|6055.8|6054|6057.7|6055.9|6064.8|6063|6055.8|6054|0
1645645200000|2022-02-23 19:40:00|6057.5|6055.7|6041.4|6039.6|6058.8|6057|6040.1|6038.3|0
1645645500000|2022-02-23 19:45:00|6041.3|6039.5|6051.7|6049.9|6060.8|6059|6040.1|6038.3|0
1645645800000|2022-02-23 19:50:00|6050|6048.2|6048.1|6046.3|6059.3|6057.5|6048.1|6046.3|0
1645646100000|2022-02-23 19:55:00|6048.2|6046.4|6050.4|6048.6|6058.1|6056.3|6043.7|6041.9|0
1645646400000|2022-02-23 20:00:00|6049.5|6047.7|6035.2|6033.4|6055.1|6053.3|6033.2|6031.4|0
1645646700000|2022-02-23 20:05:00|6034.9|6033.1|6027.6|6025.8|6042.5|6040.7|6023.4|6021.6|0
1645647000000|2022-02-23 20:10:00|6027.7|6025.9|6028.7|6026.9|6030|6028.2|6019.3|6017.5|0
1645647300000|2022-02-23 20:15:00|6028.5|6026.7|6025.7|6023.9|6042.9|6041.1|6023.7|6021.9|0
1645647600000|2022-02-23 20:20:00|6026.6|6024.8|6030.2|6028.4|6032.1|6030.3|6021.1|6019.3|0
1645647900000|2022-02-23 20:25:00|6031.6|6029.8|6048.9|6047.1|6051.5|6049.7|6027.8|6026|0
1645648200000|2022-02-23 20:30:00|6046.9|6045.1|6040.4|6038.6|6055.2|6053.4|6035.4|6033.6|0
1645648500000|2022-02-23 20:35:00|6040.5|6038.7|6024.4|6022.6|6047.2|6045.4|6024.4|6022.6|0
1645648800000|2022-02-23 20:40:00|6023.6|6021.8|6019.5|6017.7|6034.1|6032.3|6019.5|6017.7|0
1645649100000|2022-02-23 20:45:00|6019.4|6017.6|6010.9|6009.1|6028.6|6026.8|6009.1|6007.3|0
1645649400000|2022-02-23 20:50:00|6009.1|6007.3|6008.5|6006.7|6021.4|6019.6|6004.3|6002.5|0
1645649700000|2022-02-23 20:55:00|6009.6|6007.8|6006.6|6004.8|6017.5|6015.7|6000.5|5998.7|0
1645650000000|2022-02-23 21:00:00|6007.2|6004.2|6015.5|6012.5|6016.5|6013.5|6007.1|6004.1|0
1645650300000|2022-02-23 21:05:00|6015.7|6012.7|6018.2|6015.2|6020.1|6017.1|6015.7|6012.7|0
1645650600000|2022-02-23 21:10:00|6018.1|6015.1|6015.8|6012.8|6018.1|6015.1|6011.3|6008.3|0
1645650900000|2022-02-23 21:15:00|6015.6|6012.6|6014.3|6011.3|6019.6|6016.6|6014.3|6011.3|0
1645651200000|2022-02-23 21:20:00|6014.2|6011.2|6012.3|6009.3|6015.4|6012.4|6011.4|6008.4|0
1645651500000|2022-02-23 21:25:00|6012.2|6009.2|6010.2|6007.2|6012.4|6009.4|6009.6|6006.6|0
1645651800000|2022-02-23 21:30:00|6010|6007|5999.9|5996.9|6010|6007|5999|5996|0
1645652100000|2022-02-23 21:35:00|6000|5997|6000.7|5997.7|6001.9|5998.9|5995.9|5992.9|0
1645652400000|2022-02-23 21:40:00|6000.6|5997.6|5991.4|5988.4|6001.2|5998.2|5988.9|5985.9|0
1645652700000|2022-02-23 21:45:00|5990.8|5987.8|5993.3|5990.3|5994.5|5991.5|5990.7|5987.7|0
1645653000000|2022-02-23 21:50:00|5993.4|5990.4|5992.2|5989.2|5995.6|5992.6|5991|5988|0
1645653300000|2022-02-23 21:55:00|5992|5989|5990|5987|5994.2|5991.2|5989.5|5986.5|0
1645653600000|2022-02-23 22:00:00|5990.1|5987.1|5991|5988|5991.2|5988.2|5989.7|5986.7|0
1645653900000|2022-02-23 22:05:00|5990.8|5987.8|5994.1|5991.1|5994.1|5991.1|5990|5987|0
1645654200000|2022-02-23 22:10:00|5993.9|5990.9|5991.5|5988.5|5995.7|5992.7|5991.4|5988.4|0
1645654500000|2022-02-23 22:15:00|5991.6|5988.6|5988.4|5985.4|5991.6|5988.6|5986.4|5983.4|0
1645654800000|2022-02-23 22:20:00|5988.3|5985.3|5984.2|5981.2|5989.1|5986.1|5984.1|5981.1|0
1645655100000|2022-02-23 22:25:00|5984.5|5981.5|5982.3|5979.3|5984.8|5981.8|5982.3|5979.3|0
1645655400000|2022-02-23 22:30:00|5982.1|5979.1|5981.6|5978.6|5983.6|5980.6|5980.9|5977.9|0
1645655700000|2022-02-23 22:35:00|5981.8|5978.8|5977.4|5974.4|5982.3|5979.3|5977.3|5974.3|0
1645656000000|2022-02-23 22:40:00|5977.5|5974.5|5979.9|5976.9|5979.9|5976.9|5976.7|5973.7|0
1645656300000|2022-02-23 22:45:00|5980.1|5977.1|5983.6|5980.6|5984.3|5981.3|5978.5|5975.5|0
1645656600000|2022-02-23 22:50:00|5983.7|5980.7|5983|5980|5984|5981|5981.8|5978.8|0
1645656900000|2022-02-23 22:55:00|5983.1|5980.1|5983.9|5980.9|5984.2|5981.2|5983|5980|0
1645657200000|2022-02-23 23:00:00|5983.8|5980.8|5989.6|5986.6|5998.9|5995.9|5983.8|5980.8|0
1645657500000|2022-02-23 23:05:00|5989.4|5986.4|5984.6|5981.6|5990.1|5987.1|5984.4|5981.4|0
1645657800000|2022-02-23 23:10:00|5984.5|5981.5|5986.5|5983.5|5987.5|5984.5|5983.2|5980.2|0
1645658100000|2022-02-23 23:15:00|5986.6|5983.6|5981.1|5978.1|5986.6|5983.6|5980.8|5977.8|0
1645658400000|2022-02-23 23:20:00|5981.2|5978.2|5980.5|5977.5|5981.6|5978.6|5979.4|5976.4|0
1645658700000|2022-02-23 23:25:00|5980.3|5977.3|5983.9|5980.9|5986.6|5983.6|5979.3|5976.3|0
1645659000000|2022-02-23 23:30:00|5983.8|5980.8|5989.6|5986.6|5990.2|5987.2|5983.6|5980.6|0
1645659300000|2022-02-23 23:35:00|5989.3|5986.3|5989.2|5986.2|5990.4|5987.4|5987.1|5984.1|0
1645659600000|2022-02-23 23:40:00|5989.6|5986.6|5996.9|5993.9|5999.9|5996.9|5988.6|5985.6|0
1645659900000|2022-02-23 23:45:00|5997.3|5994.3|5995.4|5992.4|5998.4|5995.4|5994.9|5991.9|0
1645660200000|2022-02-23 23:50:00|5995.2|5992.2|5995.5|5992.5|5996.9|5993.9|5993.6|5990.6|0
1645660500000|2022-02-23 23:55:00|5995.3|5992.3|5992.3|5989.3|5999|5996|5991.9|5988.9|0
1645660800000|2022-02-24 00:00:00|5992.5|5989.5|5990.1|5987.1|5999.8|5996.8|5990.1|5987.1|0
1645661100000|2022-02-24 00:05:00|5990.2|5987.2|5987.6|5984.6|5991.4|5988.4|5987.1|5984.1|0
1645661400000|2022-02-24 00:10:00|5987.5|5984.5|5992.2|5989.2|5996.6|5993.6|5986.8|5983.8|0
1645661700000|2022-02-24 00:15:00|5992.1|5989.1|5985.8|5982.8|5992.1|5989.1|5985.5|5982.5|0
1645662000000|2022-02-24 00:20:00|5985.7|5982.7|5983.9|5980.9|5985.9|5982.9|5981.2|5978.2|0
1645662300000|2022-02-24 00:25:00|5984|5981|5974.3|5971.3|5984.3|5981.3|5974.1|5971.1|0
1645662600000|2022-02-24 00:30:00|5973.9|5970.9|5970.1|5967.1|5974.2|5971.2|5969.8|5966.8|0
1645662900000|2022-02-24 00:35:00|5969.8|5966.8|5967.7|5964.7|5971.7|5968.7|5964.2|5961.2|0
1645663200000|2022-02-24 00:40:00|5967.8|5964.8|5963.8|5960.8|5968.3|5965.3|5963.5|5960.5|0
1645663500000|2022-02-24 00:45:00|5964|5961|5957.4|5954.4|5966.2|5963.2|5955.5|5952.5|0
1645663800000|2022-02-24 00:50:00|5957.5|5954.5|5956.3|5953.3|5959.6|5956.6|5955.5|5952.5|0
1645664100000|2022-02-24 00:55:00|5956.2|5953.2|5951.4|5946.4|5956.9|5953.9|5951.1|5946.2|0
1645664400000|2022-02-24 01:00:00|5952.3|5947.3|5951|5946|5962.5|5957.5|5949|5944|0
1645664700000|2022-02-24 01:05:00|5950.9|5945.9|5958.6|5953.6|5960|5955|5950.5|5945.5|0
1645665000000|2022-02-24 01:10:00|5958.8|5953.8|5959.8|5954.8|5969.2|5964.2|5957.7|5952.7|0
1645665300000|2022-02-24 01:15:00|5960|5955|5947.2|5942.2|5962|5957|5943.1|5938.1|0
1645665600000|2022-02-24 01:20:00|5947|5942|5943.3|5938.3|5949.8|5944.8|5940.4|5935.4|0
1645665900000|2022-02-24 01:25:00|5943|5938|5944.2|5939.2|5948.1|5943.1|5941.9|5936.9|0
1645666200000|2022-02-24 01:30:00|5944.4|5939.4|5956.5|5951.5|5962.8|5957.8|5941.7|5936.7|0
1645666500000|2022-02-24 01:35:00|5956.4|5951.4|5955.8|5950.8|5958.3|5953.3|5950.5|5945.5|0
1645666800000|2022-02-24 01:40:00|5955.4|5950.4|5955.4|5950.4|5964.5|5959.5|5953.2|5948.2|0
1645667100000|2022-02-24 01:45:00|5955.5|5950.5|5962.8|5957.8|5968.3|5963.3|5954.2|5949.2|0
1645667400000|2022-02-24 01:50:00|5962.5|5957.5|5974|5969|5985.7|5980.7|5962.5|5957.5|0
1645667700000|2022-02-24 01:55:00|5973.9|5968.9|5970.5|5965.5|5975.7|5970.7|5963.7|5958.7|0
1645668000000|2022-02-24 02:00:00|5970.1|5965.1|5963.4|5958.4|5976|5971|5963.2|5958.2|0
1645668300000|2022-02-24 02:05:00|5963.3|5958.3|5960.2|5955.2|5966.4|5961.4|5954|5949|0
1645668600000|2022-02-24 02:10:00|5959.9|5954.9|5962.8|5957.8|5968.6|5963.6|5957.8|5952.8|0
1645668900000|2022-02-24 02:15:00|5962.7|5957.7|5966.6|5961.6|5972.8|5967.8|5962.5|5957.5|0
1645669200000|2022-02-24 02:20:00|5967|5962|5961.5|5956.5|5967.1|5962.1|5959.3|5954.3|0
1645669500000|2022-02-24 02:25:00|5961.8|5956.8|5943|5938|5962.9|5957.9|5941.6|5936.6|0
1645669800000|2022-02-24 02:30:00|5943.1|5938.1|5953.9|5948.9|5955.5|5950.5|5940.1|5935.1|0
1645670100000|2022-02-24 02:35:00|5954.2|5949.2|5958.6|5953.6|5960.7|5955.7|5951|5946|0
1645670400000|2022-02-24 02:40:00|5958.7|5953.7|5954.8|5949.8|5959.2|5954.2|5950.8|5945.8|0
1645670700000|2022-02-24 02:45:00|5954.9|5949.9|5950.9|5945.9|5963.9|5958.9|5948|5943|0
1645671000000|2022-02-24 02:50:00|5950.5|5945.5|5938.2|5933.2|5952.2|5947.2|5931.4|5926.4|0
1645671300000|2022-02-24 02:55:00|5938.3|5933.3|5924.3|5919.3|5944.9|5939.9|5920.3|5915.3|0
1645671600000|2022-02-24 03:00:00|5923.9|5918.9|5914.4|5909.4|5928.9|5923.9|5911.6|5906.6|0
1645671900000|2022-02-24 03:05:00|5914.1|5909.1|5871.9|5866.9|5916.1|5911.1|5866.3|5861.3|0
1645672200000|2022-02-24 03:10:00|5871|5866|5883.5|5878.5|5895.3|5890.3|5867.6|5862.6|0
1645672500000|2022-02-24 03:15:00|5883.1|5878.1|5886.7|5881.7|5895.2|5890.2|5877.3|5872.3|0
1645672800000|2022-02-24 03:20:00|5886.8|5881.8|5869|5864|5891.8|5886.8|5868.5|5863.5|0
1645673100000|2022-02-24 03:25:00|5869.5|5864.5|5868|5863|5874.1|5869.1|5860.8|5855.8|0
1645673400000|2022-02-24 03:30:00|5868.1|5863.1|5838|5833|5868.1|5863.1|5833.8|5828.8|0
1645673700000|2022-02-24 03:35:00|5837.9|5832.9|5825.1|5820.1|5843.6|5838.6|5825.1|5820.1|0
1645674000000|2022-02-24 03:40:00|5825.7|5820.7|5842.9|5837.9|5846.7|5841.7|5820.7|5815.7|0
1645674300000|2022-02-24 03:45:00|5843.3|5838.3|5856.3|5851.3|5860.8|5855.8|5840.5|5835.5|0
1645674600000|2022-02-24 03:50:00|5856.6|5851.6|5849.7|5844.7|5861.3|5856.3|5844.7|5839.7|0
1645674900000|2022-02-24 03:55:00|5849.6|5844.6|5829.5|5824.5|5849.9|5844.9|5825.6|5820.6|0
1645675200000|2022-02-24 04:00:00|5829.4|5824.4|5840.3|5835.3|5841.7|5836.7|5824.7|5819.7|0
1645675500000|2022-02-24 04:05:00|5840.6|5835.6|5844.4|5839.4|5847.3|5842.3|5832.1|5827.1|0
1645675800000|2022-02-24 04:10:00|5844.5|5839.5|5831|5826|5844.5|5839.5|5827.1|5822.1|0
1645676100000|2022-02-24 04:15:00|5831.2|5826.2|5828.3|5823.3|5834.7|5829.7|5823.5|5818.5|0
1645676400000|2022-02-24 04:20:00|5828.4|5823.4|5838|5833|5844.1|5839.1|5827|5822|0
1645676700000|2022-02-24 04:25:00|5838.5|5833.5|5832.4|5827.4|5842.6|5837.6|5829.6|5824.6|0
1645677000000|2022-02-24 04:30:00|5832.5|5827.5|5840.8|5835.8|5849.3|5844.3|5829.1|5824.1|0
1645677300000|2022-02-24 04:35:00|5841.3|5836.3|5837.9|5832.9|5845.3|5840.3|5835.1|5830.1|0
1645677600000|2022-02-24 04:40:00|5837.8|5832.8|5843.3|5838.3|5846|5841|5831.6|5826.6|0
1645677900000|2022-02-24 04:45:00|5843.1|5838.1|5855.6|5850.6|5856.6|5851.6|5840.8|5835.8|0
1645678200000|2022-02-24 04:50:00|5855.5|5850.5|5857.5|5852.5|5864.8|5859.8|5852.6|5847.6|0
1645678500000|2022-02-24 04:55:00|5857.6|5852.6|5857.9|5852.9|5864.5|5859.5|5856.9|5851.9|0
1645678800000|2022-02-24 05:00:00|5858|5853|5853.4|5848.4|5860.9|5855.9|5851.7|5846.7|0
1645679100000|2022-02-24 05:05:00|5853.5|5848.5|5841.4|5836.4|5860|5855|5840.5|5835.5|0
1645679400000|2022-02-24 05:10:00|5841.5|5836.5|5855.6|5850.6|5858.6|5853.6|5840.6|5835.6|0
1645679700000|2022-02-24 05:15:00|5855.5|5850.5|5852.1|5847.1|5856.7|5851.7|5845.8|5840.8|0
1645680000000|2022-02-24 05:20:00|5852.2|5847.2|5851|5846|5855.9|5850.9|5848.4|5843.4|0
1645680300000|2022-02-24 05:25:00|5851.2|5846.2|5850.7|5845.7|5860.1|5855.1|5850|5845|0
1645680600000|2022-02-24 05:30:00|5850.6|5845.6|5838.2|5833.2|5852.2|5847.2|5835.9|5830.9|0
1645680900000|2022-02-24 05:35:00|5838.8|5833.8|5827.3|5822.3|5841.5|5836.5|5827.3|5822.3|0
1645681200000|2022-02-24 05:40:00|5827.5|5822.5|5838.8|5833.8|5839.8|5834.8|5827.5|5822.5|0
1645681500000|2022-02-24 05:45:00|5838.5|5833.5|5826.5|5821.5|5841.4|5836.4|5824.5|5819.5|0
1645681800000|2022-02-24 05:50:00|5826.6|5821.6|5839.8|5834.8|5842.7|5837.7|5823.8|5818.8|0
1645682100000|2022-02-24 05:55:00|5840.6|5835.6|5833.8|5828.8|5843.7|5838.7|5832.9|5827.9|0
1645682400000|2022-02-24 06:00:00|5833.9|5828.9|5846.2|5841.2|5848.2|5843.2|5833.9|5828.9|0
1645682700000|2022-02-24 06:05:00|5846.4|5841.4|5852|5847|5853|5848|5841.7|5836.7|0
1645683000000|2022-02-24 06:10:00|5851.7|5846.7|5841.5|5836.5|5852.3|5847.3|5837.7|5832.7|0
1645683300000|2022-02-24 06:15:00|5841.8|5836.8|5845.7|5840.7|5858.7|5853.7|5834.2|5829.2|0
1645683600000|2022-02-24 06:20:00|5845.9|5840.9|5839.7|5834.7|5846.4|5841.4|5835.1|5830.1|0
1645683900000|2022-02-24 06:25:00|5839.4|5834.4|5824.6|5819.6|5843.3|5838.3|5823.5|5818.5|0
1645684200000|2022-02-24 06:30:00|5823.9|5818.9|5826.6|5821.6|5834.9|5829.9|5823.1|5818.1|0
1645684500000|2022-02-24 06:35:00|5826.8|5821.8|5827.7|5822.7|5832.5|5827.5|5824.2|5819.2|0
1645684800000|2022-02-24 06:40:00|5827.8|5822.8|5833|5828|5834.6|5829.6|5824.9|5819.9|0
1645685100000|2022-02-24 06:45:00|5833.1|5828.1|5817.6|5812.6|5833.4|5828.4|5817.4|5812.4|0
1645685400000|2022-02-24 06:50:00|5817|5812|5815.2|5810.2|5818.9|5813.9|5806.9|5801.9|0
1645685700000|2022-02-24 06:55:00|5815.3|5810.3|5817|5812|5825.7|5820.7|5812.9|5807.9|0
1645686000000|2022-02-24 07:00:00|5817.4|5812.4|5811.6|5806.6|5830|5825|5811.1|5806.1|0
1645686300000|2022-02-24 07:05:00|5811|5806|5804.3|5799.3|5812.6|5807.6|5789.1|5784.1|0
1645686600000|2022-02-24 07:10:00|5803.4|5798.4|5793.7|5788.7|5803.4|5798.4|5785.9|5780.9|0
1645686900000|2022-02-24 07:15:00|5793.8|5788.8|5779.3|5774.3|5796.2|5791.2|5775.1|5770.1|0
1645687200000|2022-02-24 07:20:00|5779.5|5774.5|5775.8|5770.8|5783.1|5778.1|5774.4|5769.4|0
1645687500000|2022-02-24 07:25:00|5775.9|5770.9|5767.8|5762.8|5776.6|5771.6|5764.3|5759.3|0
1645687800000|2022-02-24 07:30:00|5767.7|5762.7|5777.6|5772.6|5782.2|5777.2|5765.2|5760.2|0
1645688100000|2022-02-24 07:35:00|5777.7|5772.7|5783.4|5778.4|5787.6|5782.6|5772.2|5767.2|0
1645688400000|2022-02-24 07:40:00|5783.1|5778.1|5796.6|5791.6|5798|5793|5779.2|5774.2|0
1645688700000|2022-02-24 07:45:00|5796|5791|5796.8|5791.8|5808.6|5803.6|5789.9|5784.9|0
1645689000000|2022-02-24 07:50:00|5797.3|5792.3|5789.2|5784.2|5799.3|5794.3|5788.6|5783.6|0
1645689300000|2022-02-24 07:55:00|5789.1|5784.1|5790.2|5785.2|5800.9|5795.9|5787.5|5782.5|0
1645689600000|2022-02-24 08:00:00|5789.5|5784.5|5806.9|5801.9|5811.3|5806.3|5783.4|5778.4|0
1645689900000|2022-02-24 08:05:00|5807.1|5802.1|5822|5817|5823.9|5818.9|5806.3|5801.3|0
1645690200000|2022-02-24 08:10:00|5821.7|5816.7|5809.6|5804.6|5826|5821|5809.1|5804.1|0
1645690500000|2022-02-24 08:15:00|5809.7|5804.7|5822.8|5817.8|5822.8|5817.8|5805.5|5800.5|0
1645690800000|2022-02-24 08:20:00|5823|5818|5828|5823|5836.9|5831.9|5821.5|5816.5|0
1645691100000|2022-02-24 08:25:00|5828.2|5823.2|5822.9|5817.9|5833.3|5828.3|5816.1|5811.1|0
1645691400000|2022-02-24 08:30:00|5823.2|5818.2|5830.1|5825.1|5835|5830|5819.2|5814.2|0
1645691700000|2022-02-24 08:35:00|5830.2|5825.2|5830.5|5825.5|5832.9|5827.9|5819.8|5814.8|0
1645692000000|2022-02-24 08:40:00|5829.7|5824.7|5829.1|5824.1|5832.3|5827.3|5818.9|5813.9|0
1645692300000|2022-02-24 08:45:00|5829.3|5824.3|5829.5|5824.5|5839.1|5834.1|5825.3|5820.3|0
1645692600000|2022-02-24 08:50:00|5829.4|5824.4|5825.8|5820.8|5840.6|5835.6|5823.3|5818.3|0
1645692900000|2022-02-24 08:55:00|5826.2|5821.2|5834.9|5829.9|5843.7|5838.7|5825.2|5820.2|0
1645693200000|2022-02-24 09:00:00|5834.5|5829.5|5827.3|5824.3|5837.3|5832.3|5807.9|5804.9|0
1645693500000|2022-02-24 09:05:00|5829|5826|5841.1|5838.1|5848.1|5845.1|5809.1|5806.1|0
1645693800000|2022-02-24 09:10:00|5842.1|5839.1|5823.6|5820.6|5844.2|5841.2|5820.5|5817.5|0
1645694100000|2022-02-24 09:15:00|5824.5|5821.5|5827.2|5824.2|5831.9|5828.9|5824.1|5821.1|0
1645694400000|2022-02-24 09:20:00|5827.1|5824.1|5831.2|5828.2|5834.2|5831.2|5824.1|5821.1|0
1645694700000|2022-02-24 09:25:00|5831.4|5828.4|5826.5|5823.5|5833.3|5830.3|5826.5|5823.5|0
1645695000000|2022-02-24 09:30:00|5826.8|5823.8|5825|5822|5828.2|5825.2|5823.2|5820.2|0
1645695300000|2022-02-24 09:35:00|5825.1|5822.1|5818.5|5815.5|5825.4|5822.4|5816.9|5813.9|0
1645695600000|2022-02-24 09:40:00|5818.4|5815.4|5801.2|5798.2|5820.7|5817.7|5800.8|5797.8|0
1645695900000|2022-02-24 09:45:00|5801.8|5798.8|5804.9|5801.9|5806.4|5803.4|5800.1|5797.1|0
1645696200000|2022-02-24 09:50:00|5804.8|5801.8|5800|5797|5806.7|5803.7|5798.5|5795.5|0
1645696500000|2022-02-24 09:55:00|5800.1|5797.1|5798.5|5795.5|5803.6|5800.6|5796.1|5793.1|0
1645696800000|2022-02-24 10:00:00|5798.6|5795.6|5794.2|5791.2|5799.2|5796.2|5793.5|5790.5|0
1645697100000|2022-02-24 10:05:00|5794.3|5791.3|5811.9|5808.9|5811.9|5808.9|5794.3|5791.3|0
1645697400000|2022-02-24 10:10:00|5811.4|5808.4|5799.4|5796.4|5812.1|5809.1|5798.2|5795.2|0
1645697700000|2022-02-24 10:15:00|5799.7|5796.7|5786|5783|5801.3|5798.3|5785.9|5782.9|0
1645698000000|2022-02-24 10:20:00|5786.4|5783.4|5771.2|5768.2|5788.7|5785.7|5768.3|5765.3|0
1645698300000|2022-02-24 10:25:00|5770.8|5767.8|5771.5|5768.5|5776.7|5773.7|5769.2|5766.2|0
1645698600000|2022-02-24 10:30:00|5771.6|5768.6|5779|5776|5780.7|5777.7|5768.8|5765.8|0
1645698900000|2022-02-24 10:35:00|5779.2|5776.2|5781.5|5778.5|5781.6|5778.6|5768.9|5765.9|0
1645699200000|2022-02-24 10:40:00|5781.8|5778.8|5784|5781|5789.4|5786.4|5780.5|5777.5|0
1645699500000|2022-02-24 10:45:00|5784.1|5781.1|5787.9|5784.9|5789.9|5786.9|5782|5779|0
1645699800000|2022-02-24 10:50:00|5788.2|5785.2|5777|5774|5788.2|5785.2|5777|5774|0
1645700100000|2022-02-24 10:55:00|5776.6|5773.6|5773.2|5770.2|5776.9|5773.9|5770.8|5767.8|0
1645700400000|2022-02-24 11:00:00|5773.3|5770.3|5765.6|5762.6|5779.7|5776.7|5765.6|5762.6|0
1645700700000|2022-02-24 11:05:00|5765.7|5762.7|5758.5|5755.5|5766.8|5763.8|5758|5755|0
1645701000000|2022-02-24 11:10:00|5758.4|5755.4|5766|5763|5766|5763|5753.7|5750.7|0
1645701300000|2022-02-24 11:15:00|5766.2|5763.2|5752.2|5749.2|5766.2|5763.2|5750.3|5747.3|0
1645701600000|2022-02-24 11:20:00|5752.3|5749.3|5761.5|5758.5|5762|5759|5750.6|5747.6|0
1645701900000|2022-02-24 11:25:00|5761.6|5758.6|5758.3|5755.3|5763.8|5760.8|5754.6|5751.6|0
1645702200000|2022-02-24 11:30:00|5758.5|5755.5|5756.1|5753.1|5762|5759|5755.9|5752.9|0
1645702500000|2022-02-24 11:35:00|5756.4|5753.4|5750.7|5747.7|5756.4|5753.4|5746.9|5743.9|0
1645702800000|2022-02-24 11:40:00|5750.8|5747.8|5767.8|5764.8|5767.9|5764.9|5749.8|5746.8|0
1645703100000|2022-02-24 11:45:00|5767.7|5764.7|5775.7|5772.7|5780.7|5777.7|5767.6|5764.6|0
1645703400000|2022-02-24 11:50:00|5775.9|5772.9|5776.5|5773.5|5781.8|5778.8|5774.3|5771.3|0
1645703700000|2022-02-24 11:55:00|5776.4|5773.4|5775.6|5772.6|5777.2|5774.2|5770.1|5767.1|0
1645704000000|2022-02-24 12:00:00|5777.5|5774.5|5755.6|5752.6|5777.5|5774.5|5753|5750|0
1645704300000|2022-02-24 12:05:00|5755.3|5752.3|5744.3|5741.3|5760.8|5757.8|5743.3|5740.3|0
1645704600000|2022-02-24 12:10:00|5744.9|5741.9|5767|5764|5768.4|5765.4|5742.4|5739.4|0
1645704900000|2022-02-24 12:15:00|5767.1|5764.1|5787|5784|5795.8|5792.8|5763.7|5760.7|0
1645705200000|2022-02-24 12:20:00|5789.1|5786.1|5769.3|5766.3|5791.9|5788.9|5768.7|5765.7|0
1645705500000|2022-02-24 12:25:00|5769.1|5766.1|5750.5|5747.5|5769.1|5766.1|5748.4|5745.4|0
1645705800000|2022-02-24 12:30:00|5749.9|5746.9|5738.8|5735.8|5750.9|5747.9|5736.4|5733.4|0
1645706100000|2022-02-24 12:35:00|5738.5|5735.5|5733.1|5730.1|5738.5|5735.5|5726.9|5723.9|0
1645706400000|2022-02-24 12:40:00|5733.2|5730.2|5730.5|5727.5|5735.1|5732.1|5720.6|5717.6|0
1645706700000|2022-02-24 12:45:00|5730.6|5727.6|5741.4|5738.4|5742.2|5739.2|5727.6|5724.6|0
1645707000000|2022-02-24 12:50:00|5741.1|5738.1|5729.3|5726.3|5744.8|5741.8|5729.3|5726.3|0
1645707300000|2022-02-24 12:55:00|5729.6|5726.6|5731.9|5728.9|5733.5|5730.5|5724|5721|0
1645707600000|2022-02-24 13:00:00|5731.8|5728.8|5733|5730|5734.8|5731.8|5722.2|5719.2|0
1645707900000|2022-02-24 13:05:00|5733.1|5730.1|5714.7|5711.7|5734.2|5731.2|5714.2|5711.2|0
1645708200000|2022-02-24 13:10:00|5714.6|5711.6|5693.5|5690.5|5715.2|5712.2|5693.5|5690.5|0
1645708500000|2022-02-24 13:15:00|5693.6|5690.6|5690.8|5687.8|5695.1|5692.1|5679.9|5676.9|0
1645708800000|2022-02-24 13:20:00|5690.6|5687.6|5686.3|5683.3|5694.8|5691.8|5683.3|5680.3|0
1645709100000|2022-02-24 13:25:00|5685.9|5682.9|5681.6|5678.6|5687|5684|5677.1|5674.1|0
1645709400000|2022-02-24 13:30:00|5681.4|5678.4|5698.4|5695.4|5699.1|5696.1|5680.7|5677.7|0
1645709700000|2022-02-24 13:35:00|5698|5695|5705.3|5702.3|5715.8|5712.8|5697.3|5694.3|0
1645710000000|2022-02-24 13:40:00|5705.5|5702.5|5724.6|5721.6|5724.9|5721.9|5703.3|5700.3|0
1645710300000|2022-02-24 13:45:00|5724.8|5721.8|5736.7|5733.7|5736.7|5733.7|5720.1|5717.1|0
1645710600000|2022-02-24 13:50:00|5736.6|5733.6|5737|5734|5751|5748|5734.7|5731.7|0
1645710900000|2022-02-24 13:55:00|5736.6|5733.6|5728.6|5725.6|5737.4|5734.4|5728.6|5725.6|0
1645711200000|2022-02-24 14:00:00|5729.7|5726.7|5729.6|5726.6|5729.7|5726.7|5719.8|5716.8|0
1645711500000|2022-02-24 14:05:00|5729.4|5726.4|5742.4|5739.4|5747.2|5744.2|5729.4|5726.4|0
1645711800000|2022-02-24 14:10:00|5742.8|5739.8|5735.1|5732.1|5742.8|5739.8|5734.5|5731.5|0
1645712100000|2022-02-24 14:15:00|5734.4|5731.4|5736.9|5733.9|5737.1|5734.1|5730.8|5727.8|0
1645712400000|2022-02-24 14:20:00|5736.7|5733.7|5730.1|5727.1|5740.1|5737.1|5729.5|5726.5|0
1645712700000|2022-02-24 14:25:00|5710.8|5707.8|5702.1|5699.1|5710.8|5707.8|5690.6|5687.6|0
1645713000000|2022-02-24 14:30:00|5703.3|5700.3|5803.1|5801.3|5803.8|5802|5685.8|5684|0
1645713300000|2022-02-24 14:35:00|5803.3|5801.5|5877.9|5876.1|5880.3|5878.5|5787.2|5785.4|0
1645713600000|2022-02-24 14:40:00|5879.2|5877.4|5845.3|5843.5|5879.2|5877.4|5814.8|5813|0
1645713900000|2022-02-24 14:45:00|5845.2|5843.4|5900.1|5898.3|5900.1|5898.3|5826.9|5825.1|0
1645714200000|2022-02-24 14:50:00|5900.3|5898.5|5894.3|5892.5|5919.4|5917.6|5882.4|5880.6|0
1645714500000|2022-02-24 14:55:00|5897.2|5895.4|5899.7|5897.9|5906.7|5904.9|5875.6|5873.8|0
1645714800000|2022-02-24 15:00:00|5900.1|5898.3|5866|5864.2|5900.7|5898.9|5861.9|5860.1|0
1645715100000|2022-02-24 15:05:00|5866.2|5864.4|5902|5900.2|5903|5901.2|5846.8|5845|0
1645715400000|2022-02-24 15:10:00|5900|5898.2|5917|5915.2|5922.7|5920.9|5889.3|5887.5|0
1645715700000|2022-02-24 15:15:00|5916.9|5915.1|5953.7|5951.9|5956.3|5954.5|5914.1|5912.3|0
1645716000000|2022-02-24 15:20:00|5953.8|5952|5938|5936.2|5974.4|5972.6|5928.1|5926.3|0
1645716300000|2022-02-24 15:25:00|5937.5|5935.7|5904|5902.2|5945.9|5944.1|5896.6|5894.8|0
1645716600000|2022-02-24 15:30:00|5904.1|5902.3|5918.7|5916.9|5931.9|5930.1|5889.4|5887.6|0
1645716900000|2022-02-24 15:35:00|5917.5|5915.7|5892.4|5890.6|5924.9|5923.1|5884.9|5883.1|0
1645717200000|2022-02-24 15:40:00|5892.2|5890.4|5890.6|5888.8|5900.9|5899.1|5866.6|5864.8|0
1645717500000|2022-02-24 15:45:00|5889.7|5887.9|5939.5|5937.7|5948.8|5947|5889.7|5887.9|0
1645717800000|2022-02-24 15:50:00|5938.7|5936.9|5947.6|5945.8|5954.6|5952.8|5917.8|5916|0
1645718100000|2022-02-24 15:55:00|5946.3|5944.5|5946.9|5945.1|5972.2|5970.4|5945.8|5944|0
1645718400000|2022-02-24 16:00:00|5947.6|5945.8|5928.2|5926.4|5969.9|5968.1|5923|5921.2|0
1645718700000|2022-02-24 16:05:00|5926.3|5924.5|5958.6|5956.8|5966.1|5964.3|5923.5|5921.7|0
1645719000000|2022-02-24 16:10:00|5960.4|5958.6|5969.3|5967.5|5977.1|5975.3|5941.7|5939.9|0
1645719300000|2022-02-24 16:15:00|5968.9|5967.1|5992.3|5990.5|5992.3|5990.5|5956.7|5954.9|0
1645719600000|2022-02-24 16:20:00|5991.9|5990.1|5965.3|5963.5|5995|5993.2|5963.1|5961.3|0
1645719900000|2022-02-24 16:25:00|5964.7|5962.9|5961.2|5959.4|5978.5|5976.7|5955.3|5953.5|0
1645720200000|2022-02-24 16:30:00|5960.9|5959.1|5961.1|5959.3|5979.3|5977.5|5950.1|5948.3|0
1645720500000|2022-02-24 16:35:00|5964.2|5962.4|5975.8|5974|5977.9|5976.1|5952.5|5950.7|0
1645720800000|2022-02-24 16:40:00|5975.9|5974.1|5941|5939.2|5976|5974.2|5936|5934.2|0
1645721100000|2022-02-24 16:45:00|5942.1|5940.3|5948.6|5946.8|5948.6|5946.8|5927.6|5925.8|0
1645721400000|2022-02-24 16:50:00|5948.8|5947|5971.6|5969.8|5974|5972.2|5946.8|5945|0
1645721700000|2022-02-24 16:55:00|5971.4|5969.6|5976.4|5974.6|5978.5|5976.7|5961.9|5960.1|0
1645722000000|2022-02-24 17:00:00|5977.1|5975.3|5976.7|5974.9|5982.6|5980.8|5969.7|5967.9|0
1645722300000|2022-02-24 17:05:00|5975.6|5973.8|5964.7|5962.9|5982.7|5980.9|5963.5|5961.7|0
1645722600000|2022-02-24 17:10:00|5966.5|5964.7|5935.7|5933.9|5970.7|5968.9|5935.1|5933.3|0
1645722900000|2022-02-24 17:15:00|5935.6|5933.8|5937.9|5936.1|5944.9|5943.1|5928.9|5927.1|0
1645723200000|2022-02-24 17:20:00|5938.5|5936.7|5914.3|5912.5|5941.6|5939.8|5911.3|5909.5|0
1645723500000|2022-02-24 17:25:00|5914.1|5912.3|5930.4|5928.6|5931.7|5929.9|5912.2|5910.4|0
1645723800000|2022-02-24 17:30:00|5929.3|5927.5|5933|5931.2|5944.1|5942.3|5915.6|5913.8|0
1645724100000|2022-02-24 17:35:00|5933.5|5931.7|5956.7|5954.9|5960.5|5958.7|5932.9|5931.1|0
1645724400000|2022-02-24 17:40:00|5957.7|5955.9|5953.4|5951.6|5968.6|5966.8|5951.5|5949.7|0
1645724700000|2022-02-24 17:45:00|5953.7|5951.9|5937.5|5935.7|5958|5956.2|5936.3|5934.5|0
1645725000000|2022-02-24 17:50:00|5937.6|5935.8|5946.5|5944.7|5950|5948.2|5935|5933.2|0
1645725300000|2022-02-24 17:55:00|5947.2|5945.4|5939.4|5937.6|5960.5|5958.7|5936.3|5934.5|0
1645725600000|2022-02-24 18:00:00|5938.1|5936.3|5944.1|5942.3|5946.3|5944.5|5931.4|5929.6|0
1645725900000|2022-02-24 18:05:00|5944|5942.2|5959.4|5957.6|5963|5961.2|5943.7|5941.9|0
1645726200000|2022-02-24 18:10:00|5958.9|5957.1|5973|5971.2|5974.9|5973.1|5951|5949.2|0
1645726500000|2022-02-24 18:15:00|5972.7|5970.9|5973.6|5971.8|5979.3|5977.5|5957.8|5956|0
1645726800000|2022-02-24 18:20:00|5972.6|5970.8|5962.7|5960.9|5977.9|5976.1|5959.8|5958|0
1645727100000|2022-02-24 18:25:00|5962.9|5961.1|5951.6|5949.8|5968.2|5966.4|5950|5948.2|0
1645727400000|2022-02-24 18:30:00|5951.4|5949.6|5975.1|5973.3|5975.8|5974|5951.4|5949.6|0
1645727700000|2022-02-24 18:35:00|5974.5|5972.7|6018.4|6016.6|6019.8|6018|5970.2|5968.4|0
1645728000000|2022-02-24 18:40:00|6018.7|6016.9|6006.8|6005|6026.1|6024.3|6006.5|6004.7|0
1645728300000|2022-02-24 18:45:00|6006.5|6004.7|6061.9|6060.1|6062.8|6061|5996.6|5994.8|0
1645728600000|2022-02-24 18:50:00|6062.9|6061.1|6043.1|6041.3|6068.5|6066.7|6041.3|6039.5|0
1645728900000|2022-02-24 18:55:00|6043|6041.2|6020.1|6018.3|6043.9|6042.1|6014.8|6013|0
1645729200000|2022-02-24 19:00:00|6019.1|6017.3|6017.9|6016.1|6026.8|6025|6003.1|6001.3|0
1645729500000|2022-02-24 19:05:00|6018.2|6016.4|6005|6003.2|6028.7|6026.9|6000.3|5998.5|0
1645729800000|2022-02-24 19:10:00|6006|6004.2|6038.9|6037.1|6041|6039.2|6006|6004.2|0
1645730100000|2022-02-24 19:15:00|6038.7|6036.9|6049.5|6047.7|6050.6|6048.8|6029.6|6027.8|0
1645730400000|2022-02-24 19:20:00|6050|6048.2|6032.9|6031.1|6053.9|6052.1|6023.4|6021.6|0
1645730700000|2022-02-24 19:25:00|6033.2|6031.4|6046.2|6044.4|6047.5|6045.7|6025.6|6023.8|0
1645731000000|2022-02-24 19:30:00|6046.7|6044.9|6085|6083.2|6085.9|6084.1|6046.2|6044.4|0
1645731300000|2022-02-24 19:35:00|6084.6|6082.8|6111.1|6109.3|6111.9|6110.1|6083.2|6081.4|0
1645731600000|2022-02-24 19:40:00|6111.8|6110|6090.5|6088.7|6114.6|6112.8|6087.8|6086|0
1645731900000|2022-02-24 19:45:00|6092|6090.2|6109.2|6107.4|6109.2|6107.4|6085.9|6084.1|0
1645732200000|2022-02-24 19:50:00|6108.3|6106.5|6115.1|6113.3|6116.8|6115|6093.8|6092|0
1645732500000|2022-02-24 19:55:00|6115.4|6113.6|6104.5|6102.7|6115.4|6113.6|6094.1|6092.3|0
1645732800000|2022-02-24 20:00:00|6106.9|6105.1|6133.6|6131.8|6134.9|6133.1|6097|6095.2|0
1645733100000|2022-02-24 20:05:00|6133.3|6131.5|6124.7|6122.9|6138.1|6136.3|6124.6|6122.8|0
1645733400000|2022-02-24 20:10:00|6122.7|6120.9|6136.1|6134.3|6138.6|6136.8|6119.7|6117.9|0
1645733700000|2022-02-24 20:15:00|6136.2|6134.4|6144.7|6142.9|6146.1|6144.3|6128.6|6126.8|0
1645734000000|2022-02-24 20:20:00|6145.7|6143.9|6144.6|6142.8|6151.4|6149.6|6133.7|6131.9|0
1645734300000|2022-02-24 20:25:00|6144.5|6142.7|6138.6|6136.8|6158.7|6156.9|6136.1|6134.3|0
1645734600000|2022-02-24 20:30:00|6138.4|6136.6|6186.5|6184.7|6186.5|6184.7|6138.4|6136.6|0
1645734900000|2022-02-24 20:35:00|6186.2|6184.4|6195.6|6193.8|6198.4|6196.6|6180.7|6178.9|0
1645735200000|2022-02-24 20:40:00|6196.2|6194.4|6177.2|6175.4|6197.8|6196|6176.1|6174.3|0
1645735500000|2022-02-24 20:45:00|6177.1|6175.3|6174.2|6172.4|6187.5|6185.7|6169.9|6168.1|0
1645735800000|2022-02-24 20:50:00|6174.7|6172.9|6214.3|6212.5|6217.4|6215.6|6174.7|6172.9|0
1645736100000|2022-02-24 20:55:00|6214.4|6212.6|6211.2|6209.4|6219.1|6217.3|6203.6|6201.8|0
1645736400000|2022-02-24 21:00:00|6211.8|6208.8|6206.1|6203.1|6214|6211|6202.4|6199.4|0
1645736700000|2022-02-24 21:05:00|6206.2|6203.2|6192.4|6189.4|6206.2|6203.2|6191.8|6188.8|0
1645737000000|2022-02-24 21:10:00|6192.7|6189.7|6182.3|6179.3|6192.7|6189.7|6179.9|6176.9|0
1645737300000|2022-02-24 21:15:00|6182.2|6179.2|6182.4|6179.4|6183.2|6180.2|6180.5|6177.5|0
1645737600000|2022-02-24 21:20:00|6182.3|6179.3|6181.9|6178.9|6183|6180|6180.3|6177.3|0
1645737900000|2022-02-24 21:25:00|6181.8|6178.8|6181.9|6178.9|6182.1|6179.1|6179.5|6176.5|0
1645738200000|2022-02-24 21:30:00|6182.1|6179.1|6178.6|6175.6|6182.1|6179.1|6175.1|6172.1|0
1645738500000|2022-02-24 21:35:00|6178.7|6175.7|6178.9|6175.9|6179.7|6176.7|6178|6175|0
1645738800000|2022-02-24 21:40:00|6178.8|6175.8|6177.9|6174.9|6178.8|6175.8|6169.2|6166.2|0
1645739100000|2022-02-24 21:45:00|6177.7|6174.7|6185.3|6182.3|6185.3|6182.3|6177.1|6174.1|0
1645739400000|2022-02-24 21:50:00|6185.5|6182.5|6191.4|6188.4|6192|6189|6183.2|6180.2|0
1645739700000|2022-02-24 21:55:00|6191|6188|6187|6184|6195.1|6192.1|6186.1|6183.1|0
1645740000000|2022-02-24 22:00:00|6187.3|6184.3|6186.6|6183.6|6187.4|6184.4|6185|6182|0
1645740300000|2022-02-24 22:05:00|6186.4|6183.4|6182.7|6179.7|6187.4|6184.4|6182.4|6179.4|0
1645740600000|2022-02-24 22:10:00|6183.9|6180.9|6185|6182|6185.3|6182.3|6182.8|6179.8|0
1645740900000|2022-02-24 22:15:00|6185.7|6182.7|6188.4|6185.4|6188.8|6185.8|6185.7|6182.7|0
1645741200000|2022-02-24 22:20:00|6188.5|6185.5|6189|6186|6190.2|6187.2|6188.1|6185.1|0
1645741500000|2022-02-24 22:25:00|6189.1|6186.1|6190.3|6187.3|6191.5|6188.5|6187.9|6184.9|0
1645741800000|2022-02-24 22:30:00|6190.4|6187.4|6188.2|6185.2|6190.7|6187.7|6188|6185|0
1645742100000|2022-02-24 22:35:00|6188.3|6185.3|6187.3|6184.3|6189.3|6186.3|6186.9|6183.9|0
1645742400000|2022-02-24 22:40:00|6187.9|6184.9|6186.8|6183.8|6188|6185|6185.7|6182.7|0
1645742700000|2022-02-24 22:45:00|6187|6184|6186.5|6183.5|6187.7|6184.7|6185.7|6182.7|0
1645743000000|2022-02-24 22:50:00|6186.2|6183.2|6186.5|6183.5|6187|6184|6185.4|6182.4|0
1645743300000|2022-02-24 22:55:00|6186.4|6183.4|6186.9|6183.9|6194|6191|6186.3|6183.3|0
1645743600000|2022-02-24 23:00:00|6187|6184|6179.9|6176.9|6187.1|6184.1|6177.8|6174.8|0
1645743900000|2022-02-24 23:05:00|6180.1|6177.1|6176.9|6173.9|6180.3|6177.3|6176.9|6173.9|0
1645744200000|2022-02-24 23:10:00|6176.6|6173.6|6172.4|6169.4|6177.1|6174.1|6171.9|6168.9|0
1645744500000|2022-02-24 23:15:00|6172.3|6169.3|6166.6|6163.6|6172.9|6169.9|6166.4|6163.4|0
1645744800000|2022-02-24 23:20:00|6166.5|6163.5|6164.1|6161.1|6167.3|6164.3|6162.9|6159.9|0
1645745100000|2022-02-24 23:25:00|6163.8|6160.8|6160|6157|6165.5|6162.5|6160|6157|0
1645745400000|2022-02-24 23:30:00|6159.9|6156.9|6150.3|6147.3|6160.3|6157.3|6150.2|6147.2|0
1645745700000|2022-02-24 23:35:00|6150.4|6147.4|6153.2|6150.2|6153.2|6150.2|6147.8|6144.8|0
1645746000000|2022-02-24 23:40:00|6153.5|6150.5|6151.8|6148.8|6154.3|6151.3|6151.4|6148.4|0
1645746300000|2022-02-24 23:45:00|6151.9|6148.9|6151.9|6148.9|6152.6|6149.6|6150.6|6147.6|0
1645746600000|2022-02-24 23:50:00|6152|6149|6158|6155|6158|6155|6151.5|6148.5|0
1645746900000|2022-02-24 23:55:00|6158.1|6155.1|6157.1|6154.1|6159.1|6156.1|6156.6|6153.6|0
1645747200000|2022-02-25 00:00:00|6157.2|6154.2|6166|6163|6166.5|6163.5|6155.9|6152.9|0
1645747500000|2022-02-25 00:05:00|6166.4|6163.4|6165.4|6162.4|6170.2|6167.2|6165.4|6162.4|0
1645747800000|2022-02-25 00:10:00|6165.5|6162.5|6164|6161|6166.3|6163.3|6162.8|6159.8|0
1645748100000|2022-02-25 00:15:00|6164.1|6161.1|6165.1|6162.1|6165.4|6162.4|6162|6159|0
1645748400000|2022-02-25 00:20:00|6165.2|6162.2|6176.9|6173.9|6177.1|6174.1|6163.7|6160.7|0
1645748700000|2022-02-25 00:25:00|6177.1|6174.1|6180.5|6177.5|6183.1|6180.1|6176.3|6173.3|0
1645749000000|2022-02-25 00:30:00|6180.4|6177.4|6180.9|6177.9|6182.2|6179.2|6178.3|6175.3|0
1645749300000|2022-02-25 00:35:00|6181.3|6178.3|6182.3|6179.3|6182.4|6179.4|6178.6|6175.6|0
1645749600000|2022-02-25 00:40:00|6182.1|6179.1|6181.1|6178.1|6184.2|6181.2|6181.1|6178.1|0
1645749900000|2022-02-25 00:45:00|6180.8|6177.8|6181.4|6178.4|6183.3|6180.3|6180.8|6177.8|0
1645750200000|2022-02-25 00:50:00|6181.6|6178.6|6166.4|6163.4|6181.6|6178.6|6166.3|6163.3|0
1645750500000|2022-02-25 00:55:00|6166.3|6163.3|6166.6|6161.6|6169.1|6166.1|6164.7|6161.3|0
1645750800000|2022-02-25 01:00:00|6166.5|6161.5|6163.3|6158.3|6169.2|6164.2|6160.4|6155.4|0
1645751100000|2022-02-25 01:05:00|6163.1|6158.1|6177.5|6172.5|6177.6|6172.6|6162.6|6157.6|0
1645751400000|2022-02-25 01:10:00|6177.7|6172.7|6173.9|6168.9|6179.3|6174.3|6170.6|6165.6|0
1645751700000|2022-02-25 01:15:00|6173.8|6168.8|6176.4|6171.4|6177.6|6172.6|6171.1|6166.1|0
1645752000000|2022-02-25 01:20:00|6176.7|6171.7|6171.3|6166.3|6182.5|6177.5|6171.1|6166.1|0
1645752300000|2022-02-25 01:25:00|6171.2|6166.2|6166.8|6161.8|6172.9|6167.9|6164.1|6159.1|0
1645752600000|2022-02-25 01:30:00|6167.5|6162.5|6169.8|6164.8|6174.1|6169.1|6164.9|6159.9|0
1645752900000|2022-02-25 01:35:00|6169.7|6164.7|6160.6|6155.6|6171.9|6166.9|6160|6155|0
1645753200000|2022-02-25 01:40:00|6160.5|6155.5|6150.2|6145.2|6162.4|6157.4|6150.1|6145.1|0
1645753500000|2022-02-25 01:45:00|6150.3|6145.3|6144.9|6139.9|6152.2|6147.2|6141.9|6136.9|0
1645753800000|2022-02-25 01:50:00|6144.8|6139.8|6150.5|6145.5|6152.7|6147.7|6143.9|6138.9|0
1645754100000|2022-02-25 01:55:00|6150.7|6145.7|6158.2|6153.2|6159.2|6154.2|6147.2|6142.2|0
1645754400000|2022-02-25 02:00:00|6158.1|6153.1|6156.4|6151.4|6160.6|6155.6|6154.2|6149.2|0
1645754700000|2022-02-25 02:05:00|6156.3|6151.3|6152.8|6147.8|6161.3|6156.3|6152.6|6147.6|0
1645755000000|2022-02-25 02:10:00|6152.6|6147.6|6154.3|6149.3|6156.3|6151.3|6147.5|6142.5|0
1645755300000|2022-02-25 02:15:00|6154.2|6149.2|6157.7|6152.7|6159|6154|6150.2|6145.2|0
1645755600000|2022-02-25 02:20:00|6157.5|6152.5|6147.9|6142.9|6158.4|6153.4|6145.4|6140.4|0
1645755900000|2022-02-25 02:25:00|6147.7|6142.7|6148.7|6143.7|6149.1|6144.1|6137.3|6132.3|0
1645756200000|2022-02-25 02:30:00|6148.3|6143.3|6149|6144|6149.2|6144.2|6144.8|6139.8|0
1645756500000|2022-02-25 02:35:00|6148.9|6143.9|6142.1|6137.1|6151.1|6146.1|6140.1|6135.1|0
1645756800000|2022-02-25 02:40:00|6142.2|6137.2|6141.3|6136.3|6144.6|6139.6|6139|6134|0
1645757100000|2022-02-25 02:45:00|6141.5|6136.5|6148|6143|6149.1|6144.1|6140.7|6135.7|0
1645757400000|2022-02-25 02:50:00|6148.9|6143.9|6146.8|6141.8|6149.6|6144.6|6146|6141|0
1645757700000|2022-02-25 02:55:00|6146.9|6141.9|6148.3|6143.3|6149.2|6144.2|6145.1|6140.1|0
1645758000000|2022-02-25 03:00:00|6148|6143|6152.6|6147.6|6157.4|6152.4|6147|6142|0
1645758300000|2022-02-25 03:05:00|6152.5|6147.5|6148.4|6143.4|6154.8|6149.8|6147.7|6142.7|0
1645758600000|2022-02-25 03:10:00|6148.3|6143.3|6147.6|6142.6|6149.3|6144.3|6146.1|6141.1|0
1645758900000|2022-02-25 03:15:00|6147.7|6142.7|6148.8|6143.8|6151.7|6146.7|6147.5|6142.5|0
1645759200000|2022-02-25 03:20:00|6148.7|6143.7|6151.1|6146.1|6151.3|6146.3|6141|6136|0
1645759500000|2022-02-25 03:25:00|6150.8|6145.8|6150.4|6145.4|6156.1|6151.1|6148|6143|0
1645759800000|2022-02-25 03:30:00|6150.3|6145.3|6145.3|6140.3|6150.8|6145.8|6142.5|6137.5|0
1645760100000|2022-02-25 03:35:00|6145.7|6140.7|6146.5|6141.5|6150|6145|6142.2|6137.2|0
1645760400000|2022-02-25 03:40:00|6146.6|6141.6|6144.4|6139.4|6149.4|6144.4|6141.3|6136.3|0
1645760700000|2022-02-25 03:45:00|6144.8|6139.8|6149.7|6144.7|6150.8|6145.8|6142.9|6137.9|0
1645761000000|2022-02-25 03:50:00|6149.5|6144.5|6161.8|6156.8|6163.5|6158.5|6148.4|6143.4|0
1645761300000|2022-02-25 03:55:00|6161.6|6156.6|6172.9|6167.9|6177.4|6172.4|6160.2|6155.2|0
1645761600000|2022-02-25 04:00:00|6172.8|6167.8|6175.3|6170.3|6176|6171|6169.2|6164.2|0
1645761900000|2022-02-25 04:05:00|6175.4|6170.4|6183.3|6178.3|6186.9|6181.9|6172.6|6167.6|0
1645762200000|2022-02-25 04:10:00|6183.4|6178.4|6187.2|6182.2|6188.5|6183.5|6181.4|6176.4|0
1645762500000|2022-02-25 04:15:00|6187.4|6182.4|6173.5|6168.5|6187.7|6182.7|6173.2|6168.2|0
1645762800000|2022-02-25 04:20:00|6173.4|6168.4|6171.7|6166.7|6176.5|6171.5|6170.8|6165.8|0
1645763100000|2022-02-25 04:25:00|6171.6|6166.6|6177.9|6172.9|6181|6176|6170.5|6165.5|0
1645763400000|2022-02-25 04:30:00|6178.1|6173.1|6171.4|6166.4|6179.3|6174.3|6170.4|6165.4|0
1645763700000|2022-02-25 04:35:00|6171.3|6166.3|6167.7|6162.7|6172.1|6167.1|6166.4|6161.4|0
1645764000000|2022-02-25 04:40:00|6167.8|6162.8|6163.5|6158.5|6168|6163|6160.8|6155.8|0
1645764300000|2022-02-25 04:45:00|6163.9|6158.9|6165.8|6160.8|6167|6162|6161.7|6156.7|0
1645764600000|2022-02-25 04:50:00|6165.7|6160.7|6165|6160|6166|6161|6161.7|6156.7|0
1645764900000|2022-02-25 04:55:00|6164.2|6159.2|6167.9|6162.9|6169.1|6164.1|6164.2|6159.2|0
1645765200000|2022-02-25 05:00:00|6167.4|6162.4|6165.7|6160.7|6169|6164|6164.1|6159.1|0
1645765500000|2022-02-25 05:05:00|6165.9|6160.9|6161.8|6156.8|6166.8|6161.8|6158.5|6153.5|0
1645765800000|2022-02-25 05:10:00|6161.7|6156.7|6160.3|6155.3|6163.7|6158.7|6160.3|6155.3|0
1645766100000|2022-02-25 05:15:00|6160.4|6155.4|6161|6156|6163.5|6158.5|6159.4|6154.4|0
1645766400000|2022-02-25 05:20:00|6160.9|6155.9|6157.9|6152.9|6160.9|6155.9|6152.7|6147.7|0
1645766700000|2022-02-25 05:25:00|6157.8|6152.8|6153.7|6148.7|6161.3|6156.3|6150.9|6145.9|0
1645767000000|2022-02-25 05:30:00|6153.6|6148.6|6158.3|6153.3|6159.3|6154.3|6151.3|6146.3|0
1645767300000|2022-02-25 05:35:00|6158.5|6153.5|6166.5|6161.5|6170.8|6165.8|6157.3|6152.3|0
1645767600000|2022-02-25 05:40:00|6166.4|6161.4|6164.3|6159.3|6169.1|6164.1|6161.1|6156.1|0
1645767900000|2022-02-25 05:45:00|6163.9|6158.9|6169.1|6164.1|6170|6165|6163.9|6158.9|0
1645768200000|2022-02-25 05:50:00|6169.2|6164.2|6164.3|6159.3|6170|6165|6163.8|6158.8|0
1645768500000|2022-02-25 05:55:00|6164.2|6159.2|6160.7|6155.7|6165.9|6160.9|6158.9|6153.9|0
1645768800000|2022-02-25 06:00:00|6162|6157|6164.4|6159.4|6166.1|6161.1|6155.2|6150.2|0
1645769100000|2022-02-25 06:05:00|6164.2|6159.2|6160.9|6155.9|6164.2|6159.2|6157.1|6152.1|0
1645769400000|2022-02-25 06:10:00|6160.6|6155.6|6161.6|6156.6|6163.5|6158.5|6160.5|6155.5|0
1645769700000|2022-02-25 06:15:00|6161.9|6156.9|6166.5|6161.5|6167.8|6162.8|6160.7|6155.7|0
1645770000000|2022-02-25 06:20:00|6166.2|6161.2|6165.3|6160.3|6166.9|6161.9|6163|6158|0
1645770300000|2022-02-25 06:25:00|6165.4|6160.4|6163.8|6158.8|6165.8|6160.8|6161.4|6156.4|0
1645770600000|2022-02-25 06:30:00|6164.2|6159.2|6162.2|6157.2|6164.4|6159.4|6156.9|6151.9|0
1645770900000|2022-02-25 06:35:00|6162.3|6157.3|6164.6|6159.6|6165.3|6160.3|6158.5|6153.5|0
1645771200000|2022-02-25 06:40:00|6164.7|6159.7|6162.7|6157.7|6166.2|6161.2|6162.2|6157.2|0
1645771500000|2022-02-25 06:45:00|6162.4|6157.4|6161.6|6156.6|6162.9|6157.9|6159.5|6154.5|0
1645771800000|2022-02-25 06:50:00|6161|6156|6162.2|6157.2|6164.1|6159.1|6160.3|6155.3|0
1645772100000|2022-02-25 06:55:00|6162|6157|6163.1|6158.1|6164.8|6159.8|6160|6155|0
1645772400000|2022-02-25 07:00:00|6163.2|6158.2|6163.2|6158.2|6176.1|6171.1|6158.9|6153.9|0
1645772700000|2022-02-25 07:05:00|6163|6158|6157.6|6152.6|6163.4|6158.4|6155.5|6150.5|0
1645773000000|2022-02-25 07:10:00|6157.7|6152.7|6155.4|6150.4|6160.6|6155.6|6154.8|6149.8|0
1645773300000|2022-02-25 07:15:00|6155.3|6150.3|6155.5|6150.5|6157.3|6152.3|6151.2|6146.2|0
1645773600000|2022-02-25 07:20:00|6155.3|6150.3|6158.8|6153.8|6160.6|6155.6|6152.1|6147.1|0
1645773900000|2022-02-25 07:25:00|6159|6154|6163.9|6158.9|6164|6159|6155.4|6150.4|0
1645774200000|2022-02-25 07:30:00|6163.6|6158.6|6167.3|6162.3|6168.1|6163.1|6159|6154|0
1645774500000|2022-02-25 07:35:00|6168.2|6163.2|6165.3|6160.3|6173.7|6168.7|6165.2|6160.2|0
1645774800000|2022-02-25 07:40:00|6165.4|6160.4|6160.7|6155.7|6167|6162|6157.5|6152.5|0
1645775100000|2022-02-25 07:45:00|6161.2|6156.2|6159.4|6154.4|6162.6|6157.6|6155.3|6150.3|0
1645775400000|2022-02-25 07:50:00|6159.5|6154.5|6146.4|6141.4|6162.3|6157.3|6146.3|6141.3|0
1645775700000|2022-02-25 07:55:00|6146.5|6141.5|6160.1|6155.1|6162.1|6157.1|6140.2|6135.2|0
1645776000000|2022-02-25 08:00:00|6161.7|6156.7|6149|6144|6161.7|6156.7|6146.5|6141.5|0
1645776300000|2022-02-25 08:05:00|6149.3|6144.3|6135.7|6130.7|6151.2|6146.2|6127.2|6122.2|0
1645776600000|2022-02-25 08:10:00|6135.6|6130.6|6127.7|6122.7|6137.3|6132.3|6118.2|6113.2|0
1645776900000|2022-02-25 08:15:00|6127.8|6122.8|6128.7|6123.7|6130.1|6125.1|6115.8|6110.8|0
1645777200000|2022-02-25 08:20:00|6128.6|6123.6|6123.4|6118.4|6128.9|6123.9|6118.9|6113.9|0
1645777500000|2022-02-25 08:25:00|6123.1|6118.1|6119.2|6114.2|6128.4|6123.4|6116.9|6111.9|0
1645777800000|2022-02-25 08:30:00|6119|6114|6132.1|6127.1|6133.4|6128.4|6119|6114|0
1645778100000|2022-02-25 08:35:00|6132.4|6127.4|6121.9|6116.9|6133.3|6128.3|6113.3|6108.3|0
1645778400000|2022-02-25 08:40:00|6121.7|6116.7|6125.2|6120.2|6129.7|6124.7|6119.2|6114.2|0
1645778700000|2022-02-25 08:45:00|6124.9|6119.9|6127.8|6122.8|6128.6|6123.6|6120.2|6115.2|0
1645779000000|2022-02-25 08:50:00|6127.7|6122.7|6133.5|6128.5|6141|6136|6124.4|6119.4|0
1645779300000|2022-02-25 08:55:00|6133.3|6128.3|6134.7|6129.7|6138.1|6133.1|6126.9|6121.9|0
1645779600000|2022-02-25 09:00:00|6134.8|6129.8|6121.7|6118.7|6137.4|6132.4|6116.1|6113.1|0
1645779900000|2022-02-25 09:05:00|6121.4|6118.4|6112|6109|6122.2|6119.2|6108.7|6105.7|0
1645780200000|2022-02-25 09:10:00|6111.6|6108.6|6114.2|6111.2|6117.8|6114.8|6110.6|6107.6|0
1645780500000|2022-02-25 09:15:00|6114.9|6111.9|6123.9|6120.9|6128.5|6125.5|6114.1|6111.1|0
1645780800000|2022-02-25 09:20:00|6124.1|6121.1|6123.7|6120.7|6128.6|6125.6|6122.6|6119.6|0
1645781100000|2022-02-25 09:25:00|6123.6|6120.6|6141.2|6138.2|6141.2|6138.2|6122.1|6119.1|0
1645781400000|2022-02-25 09:30:00|6140.9|6137.9|6147.8|6144.8|6155.7|6152.7|6139.6|6136.6|0
1645781700000|2022-02-25 09:35:00|6147.6|6144.6|6154|6151|6157|6154|6138.3|6135.3|0
1645782000000|2022-02-25 09:40:00|6153.6|6150.6|6127.7|6124.7|6153.6|6150.6|6125.6|6122.6|0
1645782300000|2022-02-25 09:45:00|6127.8|6124.8|6150.7|6147.7|6154.7|6151.7|6126|6123|0
1645782600000|2022-02-25 09:50:00|6150.8|6147.8|6166.5|6163.5|6168.3|6165.3|6147.1|6144.1|0
1645782900000|2022-02-25 09:55:00|6166.6|6163.6|6182.7|6179.7|6185.3|6182.3|6166.1|6163.1|0
1645783200000|2022-02-25 10:00:00|6184|6181|6171.4|6168.4|6185.2|6182.2|6170.9|6167.9|0
1645783500000|2022-02-25 10:05:00|6171.3|6168.3|6176.1|6173.1|6186.3|6183.3|6171.3|6168.3|0
1645783800000|2022-02-25 10:10:00|6177.3|6174.3|6186.8|6183.8|6188.8|6185.8|6172.1|6169.1|0
1645784100000|2022-02-25 10:15:00|6186.5|6183.5|6195.9|6192.9|6198.4|6195.4|6186.2|6183.2|0
1645784400000|2022-02-25 10:20:00|6195.5|6192.5|6197.7|6194.7|6215.1|6212.1|6195.5|6192.5|0
1645784700000|2022-02-25 10:25:00|6197.3|6194.3|6192.5|6189.5|6204|6201|6191.8|6188.8|0
1645785000000|2022-02-25 10:30:00|6192.6|6189.6|6199.4|6196.4|6204.9|6201.9|6192.3|6189.3|0
1645785300000|2022-02-25 10:35:00|6199.2|6196.2|6199.9|6196.9|6202.4|6199.4|6194|6191|0
1645785600000|2022-02-25 10:40:00|6198.9|6195.9|6193|6190|6201.9|6198.9|6190.3|6187.3|0
1645785900000|2022-02-25 10:45:00|6192.9|6189.9|6188.1|6185.1|6194|6191|6186|6183|0
1645786200000|2022-02-25 10:50:00|6187.2|6184.2|6190.5|6187.5|6193.1|6190.1|6186.2|6183.2|0
1645786500000|2022-02-25 10:55:00|6190.4|6187.4|6190.4|6187.4|6196.2|6193.2|6183|6180|0
1645786800000|2022-02-25 11:00:00|6189.9|6186.9|6182.3|6179.3|6192.8|6189.8|6181.7|6178.7|0
1645787100000|2022-02-25 11:05:00|6182.2|6179.2|6169.9|6166.9|6182.2|6179.2|6164.6|6161.6|0
1645787400000|2022-02-25 11:10:00|6169.8|6166.8|6177.4|6174.4|6177.5|6174.5|6169.5|6166.5|0
1645787700000|2022-02-25 11:15:00|6176.5|6173.5|6170.5|6167.5|6177.9|6174.9|6166.9|6163.9|0
1645788000000|2022-02-25 11:20:00|6169.6|6166.6|6176.1|6173.1|6176.5|6173.5|6169.6|6166.6|0
1645788300000|2022-02-25 11:25:00|6176.7|6173.7|6180.6|6177.6|6181.6|6178.6|6173.8|6170.8|0
1645788600000|2022-02-25 11:30:00|6180.5|6177.5|6184.8|6181.8|6185|6182|6174.8|6171.8|0
1645788900000|2022-02-25 11:35:00|6184.6|6181.6|6196.2|6193.2|6197.5|6194.5|6182.5|6179.5|0
1645789200000|2022-02-25 11:40:00|6196.6|6193.6|6189.4|6186.4|6199.8|6196.8|6186|6183|0
1645789500000|2022-02-25 11:45:00|6189.2|6186.2|6184.4|6181.4|6193.9|6190.9|6180.9|6177.9|0
1645789800000|2022-02-25 11:50:00|6184.6|6181.6|6182.9|6179.9|6185.2|6182.2|6178.8|6175.8|0
1645790100000|2022-02-25 11:55:00|6183.1|6180.1|6188.3|6185.3|6189.5|6186.5|6183.1|6180.1|0
1645790400000|2022-02-25 12:00:00|6189.6|6186.6|6187.7|6184.7|6189.6|6186.6|6181.5|6178.5|0
1645790700000|2022-02-25 12:05:00|6187.8|6184.8|6193.1|6190.1|6193.6|6190.6|6186.3|6183.3|0
1645791000000|2022-02-25 12:10:00|6193.3|6190.3|6190.2|6187.2|6197.3|6194.3|6190.2|6187.2|0
1645791300000|2022-02-25 12:15:00|6190|6187|6198.5|6195.5|6201.6|6198.6|6189|6186|0
1645791600000|2022-02-25 12:20:00|6198.7|6195.7|6194.8|6191.8|6199.9|6196.9|6194.1|6191.1|0
1645791900000|2022-02-25 12:25:00|6194.9|6191.9|6199.2|6196.2|6202.4|6199.4|6194.4|6191.4|0
1645792200000|2022-02-25 12:30:00|6199.3|6196.3|6192|6189|6199.5|6196.5|6191.6|6188.6|0
1645792500000|2022-02-25 12:35:00|6191.9|6188.9|6190.6|6187.6|6191.9|6188.9|6186.6|6183.6|0
1645792800000|2022-02-25 12:40:00|6190.7|6187.7|6189.5|6186.5|6191.3|6188.3|6187.5|6184.5|0
1645793100000|2022-02-25 12:45:00|6189.9|6186.9|6188.8|6185.8|6190.3|6187.3|6187.7|6184.7|0
1645793400000|2022-02-25 12:50:00|6188.7|6185.7|6220.9|6217.9|6223.2|6220.2|6188.7|6185.7|0
1645793700000|2022-02-25 12:55:00|6221.4|6218.4|6230.6|6227.6|6234.8|6231.8|6221.4|6218.4|0
1645794000000|2022-02-25 13:00:00|6230.3|6227.3|6223.1|6220.1|6230.4|6227.4|6221|6218|0
1645794300000|2022-02-25 13:05:00|6223.5|6220.5|6233.4|6230.4|6234.7|6231.7|6223.5|6220.5|0
1645794600000|2022-02-25 13:10:00|6233.6|6230.6|6236.5|6233.5|6236.8|6233.8|6231.7|6228.7|0
1645794900000|2022-02-25 13:15:00|6236.6|6233.6|6242.8|6239.8|6242.8|6239.8|6235.5|6232.5|0
1645795200000|2022-02-25 13:20:00|6242.4|6239.4|6253.6|6250.6|6254.3|6251.3|6242.2|6239.2|0
1645795500000|2022-02-25 13:25:00|6254.1|6251.1|6264.8|6261.8|6266.3|6263.3|6253.3|6250.3|0
1645795800000|2022-02-25 13:30:00|6264.9|6261.9|6281.7|6278.7|6281.8|6278.8|6263.2|6260.2|0
1645796100000|2022-02-25 13:35:00|6281.5|6278.5|6283.7|6280.7|6285.8|6282.8|6281.1|6278.1|0
1645796400000|2022-02-25 13:40:00|6283.6|6280.6|6274.9|6271.9|6288|6285|6274.9|6271.9|0
1645796700000|2022-02-25 13:45:00|6274.6|6271.6|6269|6266|6276.1|6273.1|6265.8|6262.8|0
1645797000000|2022-02-25 13:50:00|6268.9|6265.9|6258.4|6255.4|6268.9|6265.9|6258.3|6255.3|0
1645797300000|2022-02-25 13:55:00|6258.3|6255.3|6260.9|6257.9|6264|6261|6258.1|6255.1|0
1645797600000|2022-02-25 14:00:00|6260.8|6257.8|6249|6246|6261.8|6258.8|6246|6243|0
1645797900000|2022-02-25 14:05:00|6249.1|6246.1|6245|6242|6250.2|6247.2|6245|6242|0
1645798200000|2022-02-25 14:10:00|6244.9|6241.9|6235.5|6232.5|6245.9|6242.9|6235|6232|0
1645798500000|2022-02-25 14:15:00|6235.2|6232.2|6228.7|6225.7|6235.7|6232.7|6223.7|6220.7|0
1645798800000|2022-02-25 14:20:00|6228.6|6225.6|6235.3|6232.3|6235.5|6232.5|6227.6|6224.6|0
1645799100000|2022-02-25 14:25:00|6235.4|6232.4|6205.7|6202.7|6237.4|6234.4|6205.1|6202.1|0
1645799400000|2022-02-25 14:30:00|6209|6206|6209.2|6207.4|6217.4|6215.6|6173.4|6171.6|0
1645799700000|2022-02-25 14:35:00|6208.2|6206.4|6153.8|6152|6222.9|6221.1|6152.9|6151.1|0
1645800000000|2022-02-25 14:40:00|6153.2|6151.4|6134|6132.2|6170.3|6168.5|6126.3|6124.5|0
1645800300000|2022-02-25 14:45:00|6134.1|6132.3|6181.3|6179.5|6183|6181.2|6133.2|6131.4|0
1645800600000|2022-02-25 14:50:00|6179.3|6177.5|6158|6156.2|6188.6|6186.8|6151.4|6149.6|0
1645800900000|2022-02-25 14:55:00|6158.9|6157.1|6125|6123.2|6165.2|6163.4|6122.2|6120.4|0
1645801200000|2022-02-25 15:00:00|6125.2|6123.4|6108.7|6106.9|6129.7|6127.9|6102.9|6101.1|0
1645801500000|2022-02-25 15:05:00|6108.8|6107|6145.5|6143.7|6149.8|6148|6108.8|6107|0
1645801800000|2022-02-25 15:10:00|6145.9|6144.1|6135.2|6133.4|6162|6160.2|6130|6128.2|0
1645802100000|2022-02-25 15:15:00|6136.1|6134.3|6149.5|6147.7|6152|6150.2|6121.7|6119.9|0
1645802400000|2022-02-25 15:20:00|6149.8|6148|6183.9|6182.1|6184.7|6182.9|6145|6143.2|0
1645802700000|2022-02-25 15:25:00|6183.7|6181.9|6182.2|6180.4|6191.7|6189.9|6171.3|6169.5|0
1645803000000|2022-02-25 15:30:00|6182.5|6180.7|6177.4|6175.6|6193.5|6191.7|6171|6169.2|0
1645803300000|2022-02-25 15:35:00|6177.5|6175.7|6161.1|6159.3|6181.2|6179.4|6153.8|6152|0
1645803600000|2022-02-25 15:40:00|6162.7|6160.9|6203.3|6201.5|6203.3|6201.5|6162.7|6160.9|0
1645803900000|2022-02-25 15:45:00|6202.6|6200.8|6224|6222.2|6226.7|6224.9|6202.2|6200.4|0
1645804200000|2022-02-25 15:50:00|6223.7|6221.9|6213.9|6212.1|6223.7|6221.9|6206.8|6205|0
1645804500000|2022-02-25 15:55:00|6214.3|6212.5|6212.6|6210.8|6227|6225.2|6204.2|6202.4|0
1645804800000|2022-02-25 16:00:00|6214|6212.2|6218.9|6217.1|6219.3|6217.5|6193.1|6191.3|0
1645805100000|2022-02-25 16:05:00|6218.3|6216.5|6210.4|6208.6|6219.5|6217.7|6193.6|6191.8|0
1645805400000|2022-02-25 16:10:00|6211.1|6209.3|6227.6|6225.8|6234.4|6232.6|6204.9|6203.1|0
1645805700000|2022-02-25 16:15:00|6227.7|6225.9|6246.6|6244.8|6246.6|6244.8|6216.2|6214.4|0
1645806000000|2022-02-25 16:20:00|6246.5|6244.7|6243.8|6242|6251.3|6249.5|6238.7|6236.9|0
1645806300000|2022-02-25 16:25:00|6243.2|6241.4|6240.9|6239.1|6246.2|6244.4|6231.8|6230|0
1645806600000|2022-02-25 16:30:00|6241.9|6240.1|6248.3|6246.5|6248.5|6246.7|6230.8|6229|0
1645806900000|2022-02-25 16:35:00|6248.2|6246.4|6238.6|6236.8|6253.5|6251.7|6230|6228.2|0
1645807200000|2022-02-25 16:40:00|6239.5|6237.7|6236.2|6234.4|6246.9|6245.1|6231.9|6230.1|0
1645807500000|2022-02-25 16:45:00|6236.3|6234.5|6257.9|6256.1|6257.9|6256.1|6236.3|6234.5|0
1645807800000|2022-02-25 16:50:00|6258.1|6256.3|6260.1|6258.3|6262.7|6260.9|6249.3|6247.5|0
1645808100000|2022-02-25 16:55:00|6260.5|6258.7|6269.9|6268.1|6270.5|6268.7|6259.2|6257.4|0
1645808400000|2022-02-25 17:00:00|6270|6268.2|6264.7|6262.9|6278.8|6277|6264.3|6262.5|0
1645808700000|2022-02-25 17:05:00|6265.6|6263.8|6252.7|6250.9|6267.9|6266.1|6249.7|6247.9|0
1645809000000|2022-02-25 17:10:00|6251.4|6249.6|6236.9|6235.1|6259.2|6257.4|6236.4|6234.6|0
1645809300000|2022-02-25 17:15:00|6236.6|6234.8|6247.6|6245.8|6251.1|6249.3|6231.6|6229.8|0
1645809600000|2022-02-25 17:20:00|6248.2|6246.4|6237.2|6235.4|6248.2|6246.4|6234.6|6232.8|0
1645809900000|2022-02-25 17:25:00|6236.7|6234.9|6248.8|6247|6249.8|6248|6233.7|6231.9|0
1645810200000|2022-02-25 17:30:00|6249.6|6247.8|6256.5|6254.7|6257.6|6255.8|6245.9|6244.1|0
1645810500000|2022-02-25 17:35:00|6257|6255.2|6250.7|6248.9|6259.3|6257.5|6248.6|6246.8|0
1645810800000|2022-02-25 17:40:00|6250.9|6249.1|6253.2|6251.4|6257.8|6256|6248.2|6246.4|0
1645811100000|2022-02-25 17:45:00|6253|6251.2|6238|6236.2|6254.9|6253.1|6238|6236.2|0
1645811400000|2022-02-25 17:50:00|6238.5|6236.7|6212.8|6211|6238.5|6236.7|6212.4|6210.6|0
1645811700000|2022-02-25 17:55:00|6211.9|6210.1|6214.3|6212.5|6218.5|6216.7|6202.1|6200.3|0
1645812000000|2022-02-25 18:00:00|6214.4|6212.6|6221.7|6219.9|6227|6225.2|6213.6|6211.8|0
1645812300000|2022-02-25 18:05:00|6220.7|6218.9|6211.7|6209.9|6222.2|6220.4|6207.6|6205.8|0
1645812600000|2022-02-25 18:10:00|6212.1|6210.3|6201.8|6200|6213|6211.2|6195.2|6193.4|0
1645812900000|2022-02-25 18:15:00|6200.8|6199|6215.7|6213.9|6217.1|6215.3|6192.9|6191.1|0
1645813200000|2022-02-25 18:20:00|6216|6214.2|6219.5|6217.7|6219.9|6218.1|6206.9|6205.1|0
1645813500000|2022-02-25 18:25:00|6219.1|6217.3|6226.1|6224.3|6230.2|6228.4|6219.1|6217.3|0
1645813800000|2022-02-25 18:30:00|6226.7|6224.9|6237.6|6235.8|6242.5|6240.7|6226.1|6224.3|0
1645814100000|2022-02-25 18:35:00|6237|6235.2|6238.5|6236.7|6240.5|6238.7|6225.9|6224.1|0
1645814400000|2022-02-25 18:40:00|6239.2|6237.4|6247|6245.2|6248.9|6247.1|6238.1|6236.3|0
1645814700000|2022-02-25 18:45:00|6247.1|6245.3|6240.1|6238.3|6247.9|6246.1|6234.5|6232.7|0
1645815000000|2022-02-25 18:50:00|6239.7|6237.9|6233.4|6231.6|6244.5|6242.7|6233.4|6231.6|0
1645815300000|2022-02-25 18:55:00|6233.1|6231.3|6228.4|6226.6|6235.1|6233.3|6211.2|6209.4|0
1645815600000|2022-02-25 19:00:00|6229.6|6227.8|6239|6237.2|6243.7|6241.9|6215.8|6214|0
1645815900000|2022-02-25 19:05:00|6239.1|6237.3|6218.5|6216.7|6240.5|6238.7|6217.2|6215.4|0
1645816200000|2022-02-25 19:10:00|6219.1|6217.3|6218.3|6216.5|6226.4|6224.6|6210|6208.2|0
1645816500000|2022-02-25 19:15:00|6220|6218.2|6227.3|6225.5|6229.8|6228|6220|6218.2|0
1645816800000|2022-02-25 19:20:00|6227|6225.2|6248.2|6246.4|6249|6247.2|6225.4|6223.6|0
1645817100000|2022-02-25 19:25:00|6245.6|6243.8|6246.9|6245.1|6251.9|6250.1|6244|6242.2|0
1645817400000|2022-02-25 19:30:00|6246.7|6244.9|6231.2|6229.4|6258.8|6257|6227.1|6225.3|0
1645817700000|2022-02-25 19:35:00|6231.6|6229.8|6244.3|6242.5|6245.3|6243.5|6231.6|6229.8|0
1645818000000|2022-02-25 19:40:00|6244.6|6242.8|6246|6244.2|6253.2|6251.4|6237.5|6235.7|0
1645818300000|2022-02-25 19:45:00|6246.1|6244.3|6240.6|6238.8|6250.8|6249|6240.6|6238.8|0
1645818600000|2022-02-25 19:50:00|6240.9|6239.1|6230.9|6229.1|6243.5|6241.7|6220.5|6218.7|0
1645818900000|2022-02-25 19:55:00|6231.1|6229.3|6239.9|6238.1|6245.4|6243.6|6228.3|6226.5|0
1645819200000|2022-02-25 20:00:00|6239.3|6237.5|6230|6228.2|6240.1|6238.3|6223.8|6222|0
1645819500000|2022-02-25 20:05:00|6230.5|6228.7|6230.5|6228.7|6234.1|6232.3|6223.4|6221.6|0
1645819800000|2022-02-25 20:10:00|6230.4|6228.6|6234.4|6232.6|6234.4|6232.6|6223.7|6221.9|0
1645820100000|2022-02-25 20:15:00|6234.7|6232.9|6245.9|6244.1|6247.5|6245.7|6232|6230.2|0
1645820400000|2022-02-25 20:20:00|6245.5|6243.7|6256.8|6255|6261.8|6260|6243.2|6241.4|0
1645820700000|2022-02-25 20:25:00|6256.5|6254.7|6250.5|6248.7|6259.2|6257.4|6246|6244.2|0
1645821000000|2022-02-25 20:30:00|6251.7|6249.9|6252.9|6251.1|6261.6|6259.8|6250.9|6249.1|0
1645821300000|2022-02-25 20:35:00|6251.3|6249.5|6261.1|6259.3|6261.2|6259.4|6247.6|6245.8|0
1645821600000|2022-02-25 20:40:00|6260.8|6259|6261.7|6259.9|6266.5|6264.7|6248.6|6246.8|0
1645821900000|2022-02-25 20:45:00|6261.4|6259.6|6262|6260.2|6271.2|6269.4|6256.3|6254.5|0
1645822200000|2022-02-25 20:50:00|6266|6264.2|6276.7|6274.9|6281.5|6279.7|6258.4|6256.6|0
1645822500000|2022-02-25 20:55:00|6276.6|6274.8|6277.1|6275.3|6279.6|6277.8|6266.5|6264.7|0
1645822800000|2022-02-25 21:00:00|6277.7|6274.7|6282.5|6279.5|6284.8|6281.8|6274.1|6271.1|0
1645823100000|2022-02-25 21:05:00|6282.7|6279.7|6281.7|6278.7|6282.8|6279.8|6279.8|6276.8|0
1645823400000|2022-02-25 21:10:00|6281.5|6278.5|6281.5|6278.5|6282.4|6279.4|6280.5|6277.5|0
1645823700000|2022-02-25 21:15:00|6281.6|6278.6|6280.5|6277.5|6281.6|6278.6|6280.3|6277.3|0
1645824000000|2022-02-25 21:20:00|6280.7|6277.7|6280.2|6277.2|6280.8|6277.8|6279.8|6276.8|0
1645824300000|2022-02-25 21:25:00|6280.3|6277.3|6281.8|6278.8|6282.1|6279.1|6280.2|6277.2|0
1645824600000|2022-02-25 21:30:00|6281.9|6278.9|6281.2|6278.2|6282.3|6279.3|6281.1|6278.1|0
1645824900000|2022-02-25 21:35:00|6281.4|6278.4|6280.9|6277.9|6281.7|6278.7|6280.9|6277.9|0
1645825200000|2022-02-25 21:40:00|6280.8|6277.8|6280.1|6277.1|6280.9|6277.9|6280|6277|0
1645825500000|2022-02-25 21:45:00|6280|6277|6281.6|6278.6|6281.7|6278.7|6279.9|6276.9|0
1645825800000|2022-02-25 21:50:00|6281.4|6278.4|6282|6279|6282.1|6279.1|6281.3|6278.3|0
1645826100000|2022-02-25 21:55:00|6282.1|6279.1|6280.5|6277.5|6282.4|6279.4|6280.5|6277.5|0
1646002800000|2022-02-27 23:00:00|6079.1|6070.9|6101.5|6093.3|6112.4|6104.2|6071.6|6063.4|0
1646003100000|2022-02-27 23:05:00|6101.6|6093.4|6089.9|6081.7|6108.3|6100.1|6088.5|6080.3|0
1646003400000|2022-02-27 23:10:00|6088.9|6080.7|6123.5|6115.3|6125.3|6117.1|6086.4|6078.2|0
1646003700000|2022-02-27 23:15:00|6123.7|6115.5|6113.5|6105.3|6124.7|6116.5|6110.5|6102.3|0
1646004000000|2022-02-27 23:20:00|6113.6|6105.4|6120.5|6112.3|6124.7|6116.5|6108.8|6100.6|0
1646004300000|2022-02-27 23:25:00|6120.7|6112.5|6124|6115.8|6127.4|6119.2|6113.4|6105.2|0
1646004600000|2022-02-27 23:30:00|6124.1|6115.9|6149.4|6144.4|6156|6151|6120.4|6112.2|0
1646004900000|2022-02-27 23:35:00|6149.5|6144.5|6143.9|6138.9|6153.1|6148.1|6141|6136|0
1646005200000|2022-02-27 23:40:00|6144|6139|6138.1|6133.1|6151.1|6146.1|6137.6|6132.6|0
1646005500000|2022-02-27 23:45:00|6138.2|6133.2|6143|6138|6149.1|6144.1|6133.2|6128.2|0
1646005800000|2022-02-27 23:50:00|6143.6|6138.6|6141|6136|6150.9|6145.9|6139.7|6134.7|0
1646006100000|2022-02-27 23:55:00|6141.3|6136.3|6138.8|6133.8|6144|6139|6137.2|6132.2|0
1646006400000|2022-02-28 00:00:00|6138.7|6133.7|6125.8|6120.8|6142.1|6137.1|6120.6|6115.6|0
1646006700000|2022-02-28 00:05:00|6125.5|6120.5|6133.4|6128.4|6134.4|6129.4|6120.6|6115.6|0
1646007000000|2022-02-28 00:10:00|6133.8|6128.8|6128.2|6123.2|6134.9|6129.9|6124.1|6119.1|0
1646007300000|2022-02-28 00:15:00|6128.1|6123.1|6125.8|6120.8|6129.8|6124.8|6121.6|6116.6|0
1646007600000|2022-02-28 00:20:00|6125.9|6120.9|6128.2|6123.2|6130|6125|6121.9|6116.9|0
1646007900000|2022-02-28 00:25:00|6127.9|6122.9|6130.6|6125.6|6131.6|6126.6|6123.7|6118.7|0
1646008200000|2022-02-28 00:30:00|6130|6125|6131.1|6126.1|6134.1|6129.1|6129.1|6124.1|0
1646008500000|2022-02-28 00:35:00|6131.4|6126.4|6130.2|6125.2|6133|6128|6128.8|6123.8|0
1646008800000|2022-02-28 00:40:00|6130.3|6125.3|6135.2|6130.2|6135.4|6130.4|6125.2|6120.2|0
1646009100000|2022-02-28 00:45:00|6135.1|6130.1|6130.7|6125.7|6136.1|6131.1|6129.6|6124.6|0
1646009400000|2022-02-28 00:50:00|6130.3|6125.3|6130.7|6125.7|6134.4|6129.4|6128.7|6123.7|0
1646009700000|2022-02-28 00:55:00|6130.8|6125.8|6135.1|6130.1|6135.2|6130.2|6127.8|6122.8|0
1646010000000|2022-02-28 01:00:00|6134.8|6129.8|6144.6|6139.6|6149.5|6144.5|6134.8|6129.8|0
1646010300000|2022-02-28 01:05:00|6144.7|6139.7|6149.8|6144.8|6150.8|6145.8|6144.1|6139.1|0
1646010600000|2022-02-28 01:10:00|6149.9|6144.9|6169.8|6164.8|6173.2|6168.2|6147|6142|0
1646010900000|2022-02-28 01:15:00|6169.3|6164.3|6172.7|6167.7|6182.7|6177.7|6164.1|6159.1|0
1646011200000|2022-02-28 01:20:00|6172.6|6167.6|6164.9|6159.9|6175.5|6170.5|6163.2|6158.2|0
1646011500000|2022-02-28 01:25:00|6165.4|6160.4|6164.5|6159.5|6169.2|6164.2|6157|6152|0
1646011800000|2022-02-28 01:30:00|6164.4|6159.4|6158.1|6153.1|6168.1|6163.1|6156.4|6151.4|0
1646012100000|2022-02-28 01:35:00|6158.3|6153.3|6145.7|6140.7|6158.4|6153.4|6144.9|6139.9|0
1646012400000|2022-02-28 01:40:00|6145.6|6140.6|6149.6|6144.6|6150.3|6145.3|6141.9|6136.9|0
1646012700000|2022-02-28 01:45:00|6149.8|6144.8|6150.2|6145.2|6152.4|6147.4|6144.5|6139.5|0
1646013000000|2022-02-28 01:50:00|6149.9|6144.9|6140.1|6135.1|6157.7|6152.7|6137|6132|0
1646013300000|2022-02-28 01:55:00|6139.6|6134.6|6130.6|6125.6|6141|6136|6130.4|6125.4|0
1646013600000|2022-02-28 02:00:00|6130.4|6125.4|6136.7|6131.7|6138.1|6133.1|6130|6125|0
1646013900000|2022-02-28 02:05:00|6136.6|6131.6|6137.7|6132.7|6141.3|6136.3|6133.3|6128.3|0
1646014200000|2022-02-28 02:10:00|6138.8|6133.8|6133|6128|6140|6135|6125.4|6120.4|0
1646014500000|2022-02-28 02:15:00|6133.1|6128.1|6128.5|6123.5|6135.3|6130.3|6121.6|6116.6|0
1646014800000|2022-02-28 02:20:00|6128.4|6123.4|6133.5|6128.5|6134.3|6129.3|6126.8|6121.8|0
1646015100000|2022-02-28 02:25:00|6133.4|6128.4|6125.5|6120.5|6133.7|6128.7|6123.6|6118.6|0
1646015400000|2022-02-28 02:30:00|6125.6|6120.6|6110.4|6105.4|6125.6|6120.6|6110.2|6105.2|0
1646015700000|2022-02-28 02:35:00|6110.2|6105.2|6118.6|6113.6|6122.1|6117.1|6110.1|6105.1|0
1646016000000|2022-02-28 02:40:00|6118.5|6113.5|6107.1|6102.1|6120.2|6115.2|6106|6101|0
1646016300000|2022-02-28 02:45:00|6107.2|6102.2|6102.1|6097.1|6109.5|6104.5|6096.4|6091.4|0
1646016600000|2022-02-28 02:50:00|6102|6097|6103.1|6098.1|6108.6|6103.6|6100.4|6095.4|0
1646016900000|2022-02-28 02:55:00|6103.2|6098.2|6106|6101|6110.1|6105.1|6096.3|6091.3|0
1646017200000|2022-02-28 03:00:00|6106.2|6101.2|6105.6|6100.6|6108.6|6103.6|6101.4|6096.4|0
1646017500000|2022-02-28 03:05:00|6105.8|6100.8|6100.3|6095.3|6106.4|6101.4|6097.3|6092.3|0
1646017800000|2022-02-28 03:10:00|6100.4|6095.4|6101.4|6096.4|6103.8|6098.8|6099.2|6094.2|0
1646018100000|2022-02-28 03:15:00|6101.1|6096.1|6102.5|6097.5|6107.1|6102.1|6100.7|6095.7|0
1646018400000|2022-02-28 03:20:00|6102.4|6097.4|6105.6|6100.6|6108.6|6103.6|6098.9|6093.9|0
1646018700000|2022-02-28 03:25:00|6105.5|6100.5|6103.9|6098.9|6106.1|6101.1|6102.4|6097.4|0
1646019000000|2022-02-28 03:30:00|6103.6|6098.6|6104.6|6099.6|6108.2|6103.2|6102.6|6097.6|0
1646019300000|2022-02-28 03:35:00|6104.8|6099.8|6105.3|6100.3|6106.2|6101.2|6103.9|6098.9|0
1646019600000|2022-02-28 03:40:00|6105.1|6100.1|6106.1|6101.1|6107.5|6102.5|6102.6|6097.6|0
1646019900000|2022-02-28 03:45:00|6106.2|6101.2|6101.4|6096.4|6106.4|6101.4|6100.4|6095.4|0
1646020200000|2022-02-28 03:50:00|6101.5|6096.5|6099.6|6094.6|6103.9|6098.9|6096.1|6091.1|0
1646020500000|2022-02-28 03:55:00|6099.7|6094.7|6094.7|6089.7|6101.1|6096.1|6088.9|6083.9|0
1646020800000|2022-02-28 04:00:00|6094.6|6089.6|6104.3|6099.3|6104.8|6099.8|6094.4|6089.4|0
1646021100000|2022-02-28 04:05:00|6104.2|6099.2|6120.7|6115.7|6122.3|6117.3|6102.8|6097.8|0
1646021400000|2022-02-28 04:10:00|6120.8|6115.8|6120.5|6115.5|6126.9|6121.9|6117.7|6112.7|0
1646021700000|2022-02-28 04:15:00|6120.4|6115.4|6116.9|6111.9|6123.7|6118.7|6115.6|6110.6|0
1646022000000|2022-02-28 04:20:00|6116.8|6111.8|6116.6|6111.6|6119.3|6114.3|6115.5|6110.5|0
1646022300000|2022-02-28 04:25:00|6116.7|6111.7|6116.7|6111.7|6118.4|6113.4|6112.5|6107.5|0
1646022600000|2022-02-28 04:30:00|6116.8|6111.8|6119.5|6114.5|6119.5|6114.5|6113.8|6108.8|0
1646022900000|2022-02-28 04:35:00|6119.7|6114.7|6120.5|6115.5|6124.2|6119.2|6117|6112|0
1646023200000|2022-02-28 04:40:00|6120.4|6115.4|6118.5|6113.5|6122.6|6117.6|6116.5|6111.5|0
1646023500000|2022-02-28 04:45:00|6118.7|6113.7|6116.2|6111.2|6119.7|6114.7|6111.6|6106.6|0
1646023800000|2022-02-28 04:50:00|6116.3|6111.3|6112.1|6107.1|6117.3|6112.3|6111.8|6106.8|0
1646024100000|2022-02-28 04:55:00|6111.7|6106.7|6110.7|6105.7|6114.7|6109.7|6109.2|6104.2|0
1646024400000|2022-02-28 05:00:00|6110.3|6105.3|6116.3|6111.3|6118.9|6113.9|6109.4|6104.4|0
1646024700000|2022-02-28 05:05:00|6116.4|6111.4|6120.5|6115.5|6121.5|6116.5|6115.6|6110.6|0
1646025000000|2022-02-28 05:10:00|6120.3|6115.3|6120.9|6115.9|6123.2|6118.2|6118.8|6113.8|0
1646025300000|2022-02-28 05:15:00|6121|6116|6121.9|6116.9|6125.7|6120.7|6120.3|6115.3|0
1646025600000|2022-02-28 05:20:00|6122|6117|6124.8|6119.8|6125.9|6120.9|6121.3|6116.3|0
1646025900000|2022-02-28 05:25:00|6125.2|6120.2|6111.4|6106.4|6125.5|6120.5|6095.1|6090.1|0
1646026200000|2022-02-28 05:30:00|6111.5|6106.5|6110.1|6105.1|6117.9|6112.9|6107.2|6102.2|0
1646026500000|2022-02-28 05:35:00|6109.8|6104.8|6110|6105|6111.7|6106.7|6106.3|6101.3|0
1646026800000|2022-02-28 05:40:00|6109.9|6104.9|6107.2|6102.2|6110|6105|6104.3|6099.3|0
1646027100000|2022-02-28 05:45:00|6107.4|6102.4|6105|6100|6108.1|6103.1|6102.7|6097.7|0
1646027400000|2022-02-28 05:50:00|6105.1|6100.1|6108.5|6103.5|6109.8|6104.8|6102.6|6097.6|0
1646027700000|2022-02-28 05:55:00|6108.7|6103.7|6108.9|6103.9|6112|6107|6106.2|6101.2|0
1646028000000|2022-02-28 06:00:00|6109.4|6104.4|6119.8|6114.8|6122.9|6117.9|6107.1|6102.1|0
1646028300000|2022-02-28 06:05:00|6119.6|6114.6|6116.2|6111.2|6120.1|6115.1|6113.1|6108.1|0
1646028600000|2022-02-28 06:10:00|6116.3|6111.3|6116.4|6111.4|6117.5|6112.5|6112.7|6107.7|0
1646028900000|2022-02-28 06:15:00|6116.5|6111.5|6113.4|6108.4|6116.6|6111.6|6111.3|6106.3|0
1646029200000|2022-02-28 06:20:00|6113.3|6108.3|6107.4|6102.4|6114.8|6109.8|6104.4|6099.4|0
1646029500000|2022-02-28 06:25:00|6108|6103|6110.2|6105.2|6112.8|6107.8|6104.8|6099.8|0
1646029800000|2022-02-28 06:30:00|6110.1|6105.1|6102.2|6097.2|6112.5|6107.5|6102|6097|0
1646030100000|2022-02-28 06:35:00|6102.1|6097.1|6103.7|6098.7|6108|6103|6101.6|6096.6|0
1646030400000|2022-02-28 06:40:00|6103.9|6098.9|6107.2|6102.2|6107.9|6102.9|6102.5|6097.5|0
1646030700000|2022-02-28 06:45:00|6106.9|6101.9|6109.1|6104.1|6111.4|6106.4|6105.7|6100.7|0
1646031000000|2022-02-28 06:50:00|6109|6104|6103.4|6098.4|6109.7|6104.7|6100.8|6095.8|0
1646031300000|2022-02-28 06:55:00|6103.1|6098.1|6101.1|6096.1|6104.2|6099.2|6098.2|6093.2|0
1646031600000|2022-02-28 07:00:00|6101.5|6096.5|6121.2|6116.2|6121.9|6116.9|6096.1|6091.1|0
1646031900000|2022-02-28 07:05:00|6121.5|6116.5|6117.7|6112.7|6130.8|6125.8|6116.6|6111.6|0
1646032200000|2022-02-28 07:10:00|6117.5|6112.5|6110|6105|6119.5|6114.5|6103.9|6098.9|0
1646032500000|2022-02-28 07:15:00|6110.1|6105.1|6112.1|6107.1|6119.8|6114.8|6106.3|6101.3|0
1646032800000|2022-02-28 07:20:00|6112.3|6107.3|6120.3|6115.3|6123|6118|6108.6|6103.6|0
1646033100000|2022-02-28 07:25:00|6120.5|6115.5|6124.6|6119.6|6133.5|6128.5|6119.3|6114.3|0
1646033400000|2022-02-28 07:30:00|6124.8|6119.8|6138.2|6133.2|6139.5|6134.5|6122.5|6117.5|0
1646033700000|2022-02-28 07:35:00|6138|6133|6148.3|6143.3|6160.9|6155.9|6137.9|6132.9|0
1646034000000|2022-02-28 07:40:00|6148.7|6143.7|6159|6154|6160.9|6155.9|6147.7|6142.7|0
1646034300000|2022-02-28 07:45:00|6159.3|6154.3|6162.3|6157.3|6169.8|6164.8|6156.3|6151.3|0
1646034600000|2022-02-28 07:50:00|6162.2|6157.2|6154.9|6149.9|6164.8|6159.8|6152.3|6147.3|0
1646034900000|2022-02-28 07:55:00|6154.7|6149.7|6155.7|6150.7|6163.1|6158.1|6151.5|6146.5|0
1646035200000|2022-02-28 08:00:00|6157|6152|6170.5|6165.5|6170.5|6165.5|6147.2|6142.2|0
1646035500000|2022-02-28 08:05:00|6170.4|6165.4|6160.8|6155.8|6172.4|6167.4|6160.7|6155.7|0
1646035800000|2022-02-28 08:10:00|6160.7|6155.7|6147.5|6142.5|6168.7|6163.7|6141.8|6136.8|0
1646036100000|2022-02-28 08:15:00|6147.4|6142.4|6151.4|6146.4|6158.5|6153.5|6147.4|6142.4|0
1646036400000|2022-02-28 08:20:00|6151.3|6146.3|6146.8|6141.8|6156|6151|6145.7|6140.7|0
1646036700000|2022-02-28 08:25:00|6146.9|6141.9|6156.8|6151.8|6158.1|6153.1|6146.8|6141.8|0
1646037000000|2022-02-28 08:30:00|6156.9|6151.9|6148.3|6143.3|6157.1|6152.1|6146.8|6141.8|0
1646037300000|2022-02-28 08:35:00|6147.9|6142.9|6139.3|6134.3|6151.5|6146.5|6138.2|6133.2|0
1646037600000|2022-02-28 08:40:00|6139.4|6134.4|6135.5|6130.5|6143.5|6138.5|6130.4|6125.4|0
1646037900000|2022-02-28 08:45:00|6135.7|6130.7|6138.9|6133.9|6141.5|6136.5|6126.9|6121.9|0
1646038200000|2022-02-28 08:50:00|6138.3|6133.3|6142.7|6137.7|6143.1|6138.1|6137.6|6132.6|0
1646038500000|2022-02-28 08:55:00|6142.6|6137.6|6141.6|6136.6|6144.9|6139.9|6139.4|6134.4|0
1646038800000|2022-02-28 09:00:00|6171.8|6166.8|6190.9|6185.9|6192.9|6187.9|6171.7|6166.7|0
1646039100000|2022-02-28 09:05:00|6190.7|6185.7|6215.5|6210.5|6219.6|6214.6|6190.6|6185.6|0
1646039400000|2022-02-28 09:10:00|6215.4|6210.4|6205.3|6200.3|6216.5|6211.5|6204.7|6199.7|0
1646039700000|2022-02-28 09:15:00|6205.5|6200.5|6178.8|6173.8|6206.4|6201.4|6177.9|6172.9|0
1646040000000|2022-02-28 09:20:00|6178.6|6173.6|6167.3|6162.3|6181.5|6176.5|6166.3|6161.3|0
1646040300000|2022-02-28 09:25:00|6167.5|6162.5|6163.8|6158.8|6169.8|6164.8|6160.5|6155.5|0
1646040600000|2022-02-28 09:30:00|6163.6|6158.6|6164.1|6159.1|6164.8|6159.8|6157.7|6152.7|0
1646040900000|2022-02-28 09:35:00|6163.9|6158.9|6164.8|6159.8|6166.1|6161.1|6158|6153|0
1646041200000|2022-02-28 09:40:00|6164.3|6159.3|6173.8|6168.8|6174|6169|6162.2|6157.2|0
1646041500000|2022-02-28 09:45:00|6173.6|6168.6|6174.5|6169.5|6177.7|6172.7|6172|6167|0
1646041800000|2022-02-28 09:50:00|6174.7|6169.7|6176.6|6171.6|6181.6|6176.6|6170.6|6165.6|0
1646042100000|2022-02-28 09:55:00|6176.8|6171.8|6173.6|6168.6|6180.4|6175.4|6169.7|6164.7|0
1646042400000|2022-02-28 10:00:00|6173.4|6168.4|6175.2|6170.2|6180.9|6175.9|6172.9|6167.9|0
1646042700000|2022-02-28 10:05:00|6175.4|6170.4|6170|6165|6177.7|6172.7|6169.8|6164.8|0
1646043000000|2022-02-28 10:10:00|6169.8|6164.8|6169.1|6164.1|6170.7|6165.7|6165.4|6160.4|0
1646043300000|2022-02-28 10:15:00|6169|6164|6170.2|6165.2|6172.3|6167.3|6167.7|6162.7|0
1646043600000|2022-02-28 10:20:00|6170.4|6165.4|6174.5|6169.5|6174.8|6169.8|6167.3|6162.3|0
1646043900000|2022-02-28 10:25:00|6174.7|6169.7|6165.2|6160.2|6174.7|6169.7|6163.9|6158.9|0
1646044200000|2022-02-28 10:30:00|6165|6160|6169.5|6164.5|6170.4|6165.4|6158.4|6153.4|0
1646044500000|2022-02-28 10:35:00|6169.1|6164.1|6170.9|6165.9|6172.7|6167.7|6164.3|6159.3|0
1646044800000|2022-02-28 10:40:00|6171.1|6166.1|6175.8|6170.8|6177|6172|6168.2|6163.2|0
1646045100000|2022-02-28 10:45:00|6175.6|6170.6|6185.2|6180.2|6187.6|6182.6|6175.2|6170.2|0
1646045400000|2022-02-28 10:50:00|6185.8|6180.8|6185.8|6180.8|6186.8|6181.8|6182.5|6177.5|0
1646045700000|2022-02-28 10:55:00|6185.9|6180.9|6189|6184|6189.7|6184.7|6180.9|6175.9|0
1646046000000|2022-02-28 11:00:00|6188.8|6183.8|6191.1|6186.1|6202.2|6197.2|6186.3|6181.3|0
1646046300000|2022-02-28 11:05:00|6191.3|6186.3|6190.2|6185.2|6193.5|6188.5|6187.6|6182.6|0
1646046600000|2022-02-28 11:10:00|6190.1|6185.1|6187.4|6182.4|6195.8|6190.8|6186.3|6181.3|0
1646046900000|2022-02-28 11:15:00|6187.6|6182.6|6178.8|6173.8|6187.6|6182.6|6178.6|6173.6|0
1646047200000|2022-02-28 11:20:00|6179|6174|6183.4|6178.4|6184.9|6179.9|6178.4|6173.4|0
1646047500000|2022-02-28 11:25:00|6183.3|6178.3|6178.6|6173.6|6185.8|6180.8|6176.8|6171.8|0
1646047800000|2022-02-28 11:30:00|6178.4|6173.4|6179.5|6174.5|6180.9|6175.9|6177|6172|0
1646048100000|2022-02-28 11:35:00|6179.3|6174.3|6183.4|6178.4|6186.7|6181.7|6176.6|6171.6|0
1646048400000|2022-02-28 11:40:00|6183.1|6178.1|6179.1|6174.1|6184.5|6179.5|6177.4|6172.4|0
1646048700000|2022-02-28 11:45:00|6179|6174|6177.4|6172.4|6181.5|6176.5|6175|6170|0
1646049000000|2022-02-28 11:50:00|6178.6|6173.6|6177.2|6172.2|6181.3|6176.3|6173.2|6168.2|0
1646049300000|2022-02-28 11:55:00|6177|6172|6181.6|6176.6|6187.7|6182.7|6176.1|6171.1|0
1646049600000|2022-02-28 12:00:00|6181.1|6176.1|6183.4|6178.4|6189|6184|6181.1|6176.1|0
1646049900000|2022-02-28 12:05:00|6183.1|6178.1|6187.6|6182.6|6189.2|6184.2|6183.1|6178.1|0
1646050200000|2022-02-28 12:10:00|6187.4|6182.4|6195.4|6190.4|6197.6|6192.6|6184.7|6179.7|0
1646050500000|2022-02-28 12:15:00|6196.3|6191.3|6200.4|6195.4|6200.4|6195.4|6190.9|6185.9|0
1646050800000|2022-02-28 12:20:00|6200.3|6195.3|6214.8|6209.8|6216.9|6211.9|6199.4|6194.4|0
1646051100000|2022-02-28 12:25:00|6214.2|6209.2|6209.6|6204.6|6216.9|6211.9|6209.6|6204.6|0
1646051400000|2022-02-28 12:30:00|6209.7|6204.7|6209.9|6204.9|6215.6|6210.6|6207.6|6202.6|0
1646051700000|2022-02-28 12:35:00|6209.7|6204.7|6208.3|6203.3|6211.5|6206.5|6204.7|6199.7|0
1646052000000|2022-02-28 12:40:00|6208.1|6203.1|6207.4|6202.4|6215.5|6210.5|6203.3|6198.3|0
1646052300000|2022-02-28 12:45:00|6208|6203|6210.8|6205.8|6212.2|6207.2|6203.5|6198.5|0
1646052600000|2022-02-28 12:50:00|6210.3|6205.3|6215.6|6210.6|6216|6211|6208.5|6203.5|0
1646052900000|2022-02-28 12:55:00|6215.8|6210.8|6191.9|6186.9|6215.8|6210.8|6185.2|6180.2|0
1646053200000|2022-02-28 13:00:00|6191.3|6186.3|6190.6|6185.6|6196.7|6191.7|6182.5|6177.5|0
1646053500000|2022-02-28 13:05:00|6190.2|6185.2|6191.3|6186.3|6193.6|6188.6|6186.8|6181.8|0
1646053800000|2022-02-28 13:10:00|6193.1|6188.1|6273.9|6270.9|6273.9|6270.9|6190.8|6185.8|0
1646054100000|2022-02-28 13:15:00|6203.3|6200.3|6204.3|6201.3|6204.8|6201.8|6202.8|6199.8|0
1646054400000|2022-02-28 13:20:00|6204.4|6201.4|6203.2|6200.2|6205.2|6202.2|6202.3|6199.3|0
1646054700000|2022-02-28 13:25:00|6203.3|6200.3|6204.4|6201.4|6204.4|6201.4|6201.8|6198.8|0
1646055000000|2022-02-28 13:30:00|6204.5|6201.5|6197|6194|6208.4|6205.4|6196.5|6193.5|0
1646055300000|2022-02-28 13:35:00|6196.9|6193.9|6192.2|6189.2|6197.4|6194.4|6192.2|6189.2|0
1646055600000|2022-02-28 13:40:00|6192.5|6189.5|6188.7|6185.7|6195.9|6192.9|6187.9|6184.9|0
1646055900000|2022-02-28 13:45:00|6189.1|6186.1|6192.6|6189.6|6193|6190|6188.3|6185.3|0
1646056200000|2022-02-28 13:50:00|6192.7|6189.7|6198.3|6195.3|6200.5|6197.5|6191.4|6188.4|0
1646056500000|2022-02-28 13:55:00|6198.2|6195.2|6198|6195|6198.8|6195.8|6196.4|6193.4|0
1646056800000|2022-02-28 14:00:00|6197.7|6194.7|6200|6197|6200.2|6197.2|6193.6|6190.6|0
1646057100000|2022-02-28 14:05:00|6199.7|6196.7|6201.6|6198.6|6202.2|6199.2|6198.4|6195.4|0
1646057400000|2022-02-28 14:10:00|6201.8|6198.8|6206.5|6203.5|6207.2|6204.2|6196.9|6193.9|0
1646057700000|2022-02-28 14:15:00|6206.1|6203.1|6205.2|6202.2|6211|6208|6205.2|6202.2|0
1646058000000|2022-02-28 14:20:00|6205.4|6202.4|6201.9|6198.9|6205.8|6202.8|6200.5|6197.5|0
1646058300000|2022-02-28 14:25:00|6204.4|6201.4|6212.5|6209.5|6213.4|6210.4|6201.5|6198.5|0
1646058600000|2022-02-28 14:30:00|6210.9|6207.9|6241.5|6239.7|6251.9|6250.1|6209.9|6206.9|0
1646058900000|2022-02-28 14:35:00|6242.3|6240.5|6202.8|6201|6253.1|6251.3|6199.2|6197.4|0
1646059200000|2022-02-28 14:40:00|6201.3|6199.5|6194.5|6192.7|6216.7|6214.9|6188.1|6186.3|0
1646059500000|2022-02-28 14:45:00|6197.6|6195.8|6208.2|6206.4|6223.7|6221.9|6189.4|6187.6|0
1646059800000|2022-02-28 14:50:00|6207.6|6205.8|6223.5|6221.7|6233.3|6231.5|6186.9|6185.1|0
1646060100000|2022-02-28 14:55:00|6223.6|6221.8|6254.1|6252.3|6254.1|6252.3|6222.1|6220.3|0
1646060400000|2022-02-28 15:00:00|6252.8|6251|6229.7|6227.9|6260.9|6259.1|6225.2|6223.4|0
1646060700000|2022-02-28 15:05:00|6231.4|6229.6|6220.7|6218.9|6238.8|6237|6214.1|6212.3|0
1646061000000|2022-02-28 15:10:00|6220.3|6218.5|6206.2|6204.4|6224.7|6222.9|6197.4|6195.6|0
1646061300000|2022-02-28 15:15:00|6204.9|6203.1|6212.4|6210.6|6216.1|6214.3|6201.9|6200.1|0
1646061600000|2022-02-28 15:20:00|6212.7|6210.9|6235.6|6233.8|6241.5|6239.7|6212.5|6210.7|0
1646061900000|2022-02-28 15:25:00|6235.3|6233.5|6247.4|6245.6|6256.5|6254.7|6228|6226.2|0
1646062200000|2022-02-28 15:30:00|6247.1|6245.3|6259.2|6257.4|6272.1|6270.3|6245.6|6243.8|0
1646062500000|2022-02-28 15:35:00|6259.8|6258|6294.7|6292.9|6295|6293.2|6258.4|6256.6|0
1646062800000|2022-02-28 15:40:00|6294.8|6293|6315.2|6313.4|6320.5|6318.7|6289.7|6287.9|0
1646063100000|2022-02-28 15:45:00|6314.5|6312.7|6303.8|6302|6323.2|6321.4|6302.8|6301|0
1646063400000|2022-02-28 15:50:00|6303.7|6301.9|6315.5|6313.7|6326.7|6324.9|6301.3|6299.5|0
1646063700000|2022-02-28 15:55:00|6317.4|6315.6|6322|6320.2|6333.9|6332.1|6316.6|6314.8|0
1646064000000|2022-02-28 16:00:00|6322.1|6320.3|6330.8|6329|6335.7|6333.9|6316.1|6314.3|0
1646064300000|2022-02-28 16:05:00|6330.9|6329.1|6320.6|6318.8|6330.9|6329.1|6313.5|6311.7|0
1646064600000|2022-02-28 16:10:00|6320.8|6319|6311.7|6309.9|6327.7|6325.9|6311.3|6309.5|0
1646064900000|2022-02-28 16:15:00|6311.9|6310.1|6329.3|6327.5|6335.5|6333.7|6306.6|6304.8|0
1646065200000|2022-02-28 16:20:00|6328.7|6326.9|6340.4|6338.6|6342.6|6340.8|6328.7|6326.9|0
1646065500000|2022-02-28 16:25:00|6339.9|6338.1|6339.8|6338|6347.8|6346|6332.6|6330.8|0
1646065800000|2022-02-28 16:30:00|6340.3|6338.5|6348.2|6346.4|6358|6356.2|6338.5|6336.7|0
1646066100000|2022-02-28 16:35:00|6347.5|6345.7|6342.9|6341.1|6354.4|6352.6|6341.6|6339.8|0
1646066400000|2022-02-28 16:40:00|6343.1|6341.3|6347.8|6346|6351.7|6349.9|6340.5|6338.7|0
1646066700000|2022-02-28 16:45:00|6348.4|6346.6|6338|6336.2|6356.1|6354.3|6333.8|6332|0
1646067000000|2022-02-28 16:50:00|6338.6|6336.8|6337.6|6335.8|6340.2|6338.4|6329.7|6327.9|0
1646067300000|2022-02-28 16:55:00|6338|6336.2|6348.5|6346.7|6352.1|6350.3|6337.6|6335.8|0
1646067600000|2022-02-28 17:00:00|6348.2|6346.4|6343.2|6341.4|6355.3|6353.5|6339.7|6337.9|0
1646067900000|2022-02-28 17:05:00|6343|6341.2|6306.8|6305|6343.5|6341.7|6304.9|6303.1|0
1646068200000|2022-02-28 17:10:00|6307|6305.2|6298.5|6296.7|6310.3|6308.5|6290.5|6288.7|0
1646068500000|2022-02-28 17:15:00|6299.6|6297.8|6300.2|6298.4|6300.9|6299.1|6289.6|6287.8|0
1646068800000|2022-02-28 17:20:00|6299.1|6297.3|6284.4|6282.6|6305.5|6303.7|6283.1|6281.3|0
1646069100000|2022-02-28 17:25:00|6284.6|6282.8|6291.8|6290|6293.5|6291.7|6283.3|6281.5|0
1646069400000|2022-02-28 17:30:00|6290.1|6288.3|6283.4|6281.6|6296.5|6294.7|6276.1|6274.3|0
1646069700000|2022-02-28 17:35:00|6283.8|6282|6262.1|6260.3|6285.7|6283.9|6261.6|6259.8|0
1646070000000|2022-02-28 17:40:00|6262.8|6261|6251.3|6249.5|6269.4|6267.6|6251.3|6249.5|0
1646070300000|2022-02-28 17:45:00|6250.1|6248.3|6256.6|6254.8|6257.8|6256|6241.2|6239.4|0
1646070600000|2022-02-28 17:50:00|6256.7|6254.9|6249.4|6247.6|6259|6257.2|6244.3|6242.5|0
1646070900000|2022-02-28 17:55:00|6248.7|6246.9|6268.5|6266.7|6269.4|6267.6|6245|6243.2|0
1646071200000|2022-02-28 18:00:00|6267.7|6265.9|6280.1|6278.3|6282.8|6281|6264.6|6262.8|0
1646071500000|2022-02-28 18:05:00|6280.7|6278.9|6296.1|6294.3|6296.8|6295|6276.8|6275|0
1646071800000|2022-02-28 18:10:00|6294.9|6293.1|6289.8|6288|6300.2|6298.4|6289.5|6287.7|0
1646072100000|2022-02-28 18:15:00|6291.2|6289.4|6263.4|6261.6|6293.1|6291.3|6260.7|6258.9|0
1646072400000|2022-02-28 18:20:00|6263.3|6261.5|6260.2|6258.4|6265.6|6263.8|6252.3|6250.5|0
1646072700000|2022-02-28 18:25:00|6259|6257.2|6273.9|6272.1|6280.2|6278.4|6258.6|6256.8|0
1646073000000|2022-02-28 18:30:00|6274|6272.2|6274.1|6272.3|6283.6|6281.8|6264.1|6262.3|0
1646073300000|2022-02-28 18:35:00|6276|6274.2|6279.1|6277.3|6284|6282.2|6268|6266.2|0
1646073600000|2022-02-28 18:40:00|6279.5|6277.7|6272.7|6270.9|6284.5|6282.7|6269.2|6267.4|0
1646073900000|2022-02-28 18:45:00|6272.6|6270.8|6280.4|6278.6|6280.8|6279|6265.7|6263.9|0
1646074200000|2022-02-28 18:50:00|6280.3|6278.5|6288.8|6287|6297.3|6295.5|6280.3|6278.5|0
1646074500000|2022-02-28 18:55:00|6288.7|6286.9|6284.3|6282.5|6291.5|6289.7|6276.7|6274.9|0
1646074800000|2022-02-28 19:00:00|6283.6|6281.8|6244.1|6242.3|6283.6|6281.8|6241.5|6239.7|0
1646075100000|2022-02-28 19:05:00|6243.5|6241.7|6221.3|6219.5|6247.3|6245.5|6219.3|6217.5|0
1646075400000|2022-02-28 19:10:00|6221|6219.2|6234|6232.2|6235.8|6234|6217.3|6215.5|0
1646075700000|2022-02-28 19:15:00|6233.4|6231.6|6244.8|6243|6245.7|6243.9|6227.5|6225.7|0
1646076000000|2022-02-28 19:20:00|6244.9|6243.1|6218.2|6216.4|6244.9|6243.1|6217.2|6215.4|0
1646076300000|2022-02-28 19:25:00|6219.8|6218|6226.7|6224.9|6230.7|6228.9|6217.9|6216.1|0
1646076600000|2022-02-28 19:30:00|6227.1|6225.3|6214.2|6212.4|6230.8|6229|6213.5|6211.7|0
1646076900000|2022-02-28 19:35:00|6214.4|6212.6|6211.9|6210.1|6229.6|6227.8|6209.3|6207.5|0
1646077200000|2022-02-28 19:40:00|6211.5|6209.7|6242.3|6240.5|6245.1|6243.3|6211.5|6209.7|0
1646077500000|2022-02-28 19:45:00|6242.4|6240.6|6235.4|6233.6|6244.4|6242.6|6227.2|6225.4|0
1646077800000|2022-02-28 19:50:00|6235.3|6233.5|6236.9|6235.1|6238.5|6236.7|6227.6|6225.8|0
1646078100000|2022-02-28 19:55:00|6236.8|6235|6250.8|6249|6255.2|6253.4|6236.1|6234.3|0
1646078400000|2022-02-28 20:00:00|6249.6|6247.8|6246.6|6244.8|6252.2|6250.4|6243.5|6241.7|0
1646078700000|2022-02-28 20:05:00|6245.8|6244|6246.2|6244.4|6248|6246.2|6225.6|6223.8|0
1646079000000|2022-02-28 20:10:00|6245.5|6243.7|6234.2|6232.4|6246.7|6244.9|6228.3|6226.5|0
1646079300000|2022-02-28 20:15:00|6235|6233.2|6248.5|6246.7|6252.7|6250.9|6230.2|6228.4|0
1646079600000|2022-02-28 20:20:00|6248.4|6246.6|6265.2|6263.4|6271.3|6269.5|6248.2|6246.4|0
1646079900000|2022-02-28 20:25:00|6265.1|6263.3|6264.2|6262.4|6276|6274.2|6260.1|6258.3|0
1646080200000|2022-02-28 20:30:00|6263|6261.2|6246.3|6244.5|6263.6|6261.8|6246.2|6244.4|0
1646080500000|2022-02-28 20:35:00|6246.5|6244.7|6230.5|6228.7|6246.5|6244.7|6225.7|6223.9|0
1646080800000|2022-02-28 20:40:00|6232.2|6230.4|6257.3|6255.5|6259.1|6257.3|6232|6230.2|0
1646081100000|2022-02-28 20:45:00|6257.9|6256.1|6279|6277.2|6280.7|6278.9|6257.8|6256|0
1646081400000|2022-02-28 20:50:00|6277.9|6276.1|6304.8|6303|6305.7|6303.9|6276.9|6275.1|0
1646081700000|2022-02-28 20:55:00|6304.9|6303.1|6322.5|6320.7|6327.9|6326.1|6301.8|6300|0
1646082000000|2022-02-28 21:00:00|6323.1|6320.1|6320.9|6317.9|6330.1|6327.1|6306.8|6303.8|0
1646082300000|2022-02-28 21:05:00|6320.8|6317.8|6319.5|6316.5|6322.2|6319.2|6318.6|6315.6|0
1646082600000|2022-02-28 21:10:00|6318.8|6315.8|6319.5|6316.5|6320.5|6317.5|6317.4|6314.4|0
1646082900000|2022-02-28 21:15:00|6319.3|6316.3|6317.6|6314.6|6320.7|6317.7|6317.6|6314.6|0
1646083200000|2022-02-28 21:20:00|6317.7|6314.7|6316.2|6313.2|6318.4|6315.4|6316.1|6313.1|0
1646083500000|2022-02-28 21:25:00|6316.1|6313.1|6314.7|6311.7|6316.1|6313.1|6313.3|6310.3|0
1646083800000|2022-02-28 21:30:00|6314.8|6311.8|6315.6|6312.6|6315.9|6312.9|6312.5|6309.5|0
1646084100000|2022-02-28 21:35:00|6315.5|6312.5|6315.6|6312.6|6316.1|6313.1|6315.3|6312.3|0
1646084400000|2022-02-28 21:40:00|6315.5|6312.5|6317.1|6314.1|6318.8|6315.8|6314.1|6311.1|0
1646084700000|2022-02-28 21:45:00|6317|6314|6316.2|6313.2|6317.6|6314.6|6316.2|6313.2|0
1646085000000|2022-02-28 21:50:00|6315.9|6312.9|6316.1|6313.1|6317|6314|6315.9|6312.9|0
1646085300000|2022-02-28 21:55:00|6316|6313|6317.2|6314.2|6317.3|6314.3|6315.7|6312.7|0
1646085600000|2022-02-28 22:00:00|6317|6314|6316.7|6313.7|6317.3|6314.3|6316|6313|0
1646085900000|2022-02-28 22:05:00|6316.8|6313.8|6316.1|6313.1|6317.1|6314.1|6316.1|6313.1|0
1646086200000|2022-02-28 22:10:00|6316|6313|6315.3|6312.3|6316.7|6313.7|6315.3|6312.3|0
1646086500000|2022-02-28 22:15:00|6315.2|6312.2|6314.5|6311.5|6315.2|6312.2|6314.3|6311.3|0
1646086800000|2022-02-28 22:20:00|6315|6312|6315.2|6312.2|6315.3|6312.3|6314.4|6311.4|0
1646087100000|2022-02-28 22:25:00|6315.1|6312.1|6315.9|6312.9|6316|6313|6314.9|6311.9|0
1646087400000|2022-02-28 22:30:00|6316|6313|6316.4|6313.4|6316.8|6313.8|6315.6|6312.6|0
1646087700000|2022-02-28 22:35:00|6316.3|6313.3|6316.4|6313.4|6316.8|6313.8|6315.7|6312.7|0
1646088000000|2022-02-28 22:40:00|6316.3|6313.3|6316.4|6313.4|6316.5|6313.5|6315.9|6312.9|0
1646088300000|2022-02-28 22:45:00|6316.7|6313.7|6316.9|6313.9|6316.9|6313.9|6316.1|6313.1|0
1646088600000|2022-02-28 22:50:00|6316.8|6313.8|6316.3|6313.3|6316.8|6313.8|6316.2|6313.2|0
1646088900000|2022-02-28 22:55:00|6316.4|6313.4|6316.4|6313.4|6316.5|6313.5|6316.1|6313.1|0
1646089200000|2022-02-28 23:00:00|6316.5|6313.5|6316.8|6313.8|6316.8|6313.8|6316.3|6313.3|0
1646089500000|2022-02-28 23:05:00|6316.7|6313.7|6318.1|6315.1|6318.3|6315.3|6316.6|6313.6|0
1646089800000|2022-02-28 23:10:00|6318.2|6315.2|6318.1|6315.1|6318.9|6315.9|6317.5|6314.5|0
1646090100000|2022-02-28 23:15:00|6317.9|6314.9|6319.2|6316.2|6319.6|6316.6|6317.8|6314.8|0
1646090400000|2022-02-28 23:20:00|6319.3|6316.3|6321.6|6318.6|6321.6|6318.6|6319.3|6316.3|0
1646090700000|2022-02-28 23:25:00|6321.5|6318.5|6323.6|6320.6|6323.6|6320.6|6321.5|6318.5|0
1646091000000|2022-02-28 23:30:00|6323.9|6320.9|6324.8|6321.8|6325.1|6322.1|6323.4|6320.4|0
1646091300000|2022-02-28 23:35:00|6324.9|6321.9|6330.5|6327.5|6331.8|6328.8|6324.7|6321.7|0
1646091600000|2022-02-28 23:40:00|6330.4|6327.4|6330.4|6327.4|6331.8|6328.8|6329.1|6326.1|0
1646091900000|2022-02-28 23:45:00|6330.5|6327.5|6328.3|6325.3|6330.5|6327.5|6328.3|6325.3|0
1646092200000|2022-02-28 23:50:00|6328.4|6325.4|6333.9|6330.9|6334.1|6331.1|6328.4|6325.4|0
1646092500000|2022-02-28 23:55:00|6334.1|6331.1|6334.3|6331.3|6336.1|6333.1|6333.6|6330.6|0
1646092800000|2022-03-01 00:00:00|6334.2|6331.2|6335.5|6332.5|6335.6|6332.6|6333.6|6330.6|0
1646093100000|2022-03-01 00:05:00|6335.6|6332.6|6331.5|6328.5|6335.6|6332.6|6331.2|6328.2|0
1646093400000|2022-03-01 00:10:00|6331.4|6328.4|6331.9|6328.9|6333.1|6330.1|6329.8|6326.8|0
1646093700000|2022-03-01 00:15:00|6332.3|6329.3|6333.2|6330.2|6333.5|6330.5|6332.1|6329.1|0
1646094000000|2022-03-01 00:20:00|6333.3|6330.3|6331.8|6328.8|6334.7|6331.7|6331.8|6328.8|0
1646094300000|2022-03-01 00:25:00|6333.2|6330.2|6333.5|6330.5|6333.6|6330.6|6332.3|6329.3|0
1646094600000|2022-03-01 00:30:00|6333.6|6330.6|6333.5|6330.5|6335.1|6332.1|6333.4|6330.4|0
1646094900000|2022-03-01 00:35:00|6333.6|6330.6|6332.7|6329.7|6334|6331|6332.7|6329.7|0
1646095200000|2022-03-01 00:40:00|6332.6|6329.6|6332.5|6329.5|6332.8|6329.8|6331.3|6328.3|0
1646095500000|2022-03-01 00:45:00|6332.2|6329.2|6316.5|6313.5|6333.5|6330.5|6316.5|6313.5|0
1646095800000|2022-03-01 00:50:00|6316.7|6313.7|6319.4|6316.4|6321.5|6318.5|6315.9|6312.9|0
1646096100000|2022-03-01 00:55:00|6319.5|6316.5|6320.5|6315.5|6323.6|6320.6|6318.9|6315.3|0
1646096400000|2022-03-01 01:00:00|6320.2|6315.2|6318.6|6313.6|6323.4|6318.4|6314.5|6309.5|0
1646096700000|2022-03-01 01:05:00|6318.5|6313.5|6323.6|6318.6|6326.2|6321.2|6317.4|6312.4|0
1646097000000|2022-03-01 01:10:00|6323.4|6318.4|6324.6|6319.6|6325|6320|6321.9|6316.9|0
1646097300000|2022-03-01 01:15:00|6324.3|6319.3|6322.3|6317.3|6324.4|6319.4|6319.8|6314.8|0
1646097600000|2022-03-01 01:20:00|6322.2|6317.2|6325.9|6320.9|6327.3|6322.3|6322.2|6317.2|0
1646097900000|2022-03-01 01:25:00|6326.3|6321.3|6326.1|6321.1|6326.8|6321.8|6321.4|6316.4|0
1646098200000|2022-03-01 01:30:00|6326|6321|6330.2|6325.2|6331|6326|6325.6|6320.6|0
1646098500000|2022-03-01 01:35:00|6330|6325|6328.7|6323.7|6330.8|6325.8|6325.8|6320.8|0
1646098800000|2022-03-01 01:40:00|6328.6|6323.6|6330.4|6325.4|6332|6327|6327.6|6322.6|0
1646099100000|2022-03-01 01:45:00|6330.6|6325.6|6319.2|6314.2|6330.8|6325.8|6318.4|6313.4|0
1646099400000|2022-03-01 01:50:00|6319.3|6314.3|6322.7|6317.7|6324.4|6319.4|6318.5|6313.5|0
1646099700000|2022-03-01 01:55:00|6322.6|6317.6|6318.3|6313.3|6323.4|6318.4|6317.9|6312.9|0
1646100000000|2022-03-01 02:00:00|6318.4|6313.4|6321.4|6316.4|6322.1|6317.1|6316.5|6311.5|0
1646100300000|2022-03-01 02:05:00|6321.3|6316.3|6321.2|6316.2|6324|6319|6320.6|6315.6|0
1646100600000|2022-03-01 02:10:00|6320.7|6315.7|6307.5|6302.5|6321.3|6316.3|6306.2|6301.2|0
1646100900000|2022-03-01 02:15:00|6307.6|6302.6|6311.8|6306.8|6312.8|6307.8|6306.3|6301.3|0
1646101200000|2022-03-01 02:20:00|6311.7|6306.7|6313.1|6308.1|6314|6309|6310.7|6305.7|0
1646101500000|2022-03-01 02:25:00|6313.3|6308.3|6310.2|6305.2|6314|6309|6308|6303|0
1646101800000|2022-03-01 02:30:00|6310.7|6305.7|6309.1|6304.1|6313.1|6308.1|6309|6304|0
1646102100000|2022-03-01 02:35:00|6309.7|6304.7|6308|6303|6312.5|6307.5|6307.8|6302.8|0
1646102400000|2022-03-01 02:40:00|6307.7|6302.7|6311.3|6306.3|6311.6|6306.6|6303.9|6298.9|0
1646102700000|2022-03-01 02:45:00|6311.4|6306.4|6312.4|6307.4|6313.5|6308.5|6311|6306|0
1646103000000|2022-03-01 02:50:00|6312.3|6307.3|6321.9|6316.9|6322.5|6317.5|6311.5|6306.5|0
1646103300000|2022-03-01 02:55:00|6321.8|6316.8|6321.2|6316.2|6322.5|6317.5|6319|6314|0
1646103600000|2022-03-01 03:00:00|6321.3|6316.3|6322.2|6317.2|6323|6318|6319.5|6314.5|0
1646103900000|2022-03-01 03:05:00|6322.4|6317.4|6317.8|6312.8|6322.5|6317.5|6315.3|6310.3|0
1646104200000|2022-03-01 03:10:00|6316.9|6311.9|6313.5|6308.5|6319.6|6314.6|6311.6|6306.6|0
1646104500000|2022-03-01 03:15:00|6313.3|6308.3|6313.6|6308.6|6315.6|6310.6|6312.7|6307.7|0
1646104800000|2022-03-01 03:20:00|6313.7|6308.7|6313.2|6308.2|6314.6|6309.6|6311.1|6306.1|0
1646105100000|2022-03-01 03:25:00|6313.1|6308.1|6315.4|6310.4|6315.7|6310.7|6311.3|6306.3|0
1646105400000|2022-03-01 03:30:00|6315.5|6310.5|6314.6|6309.6|6317.1|6312.1|6313.7|6308.7|0
1646105700000|2022-03-01 03:35:00|6314.1|6309.1|6317.3|6312.3|6317.3|6312.3|6314.1|6309.1|0
1646106000000|2022-03-01 03:40:00|6317.1|6312.1|6313|6308|6320.3|6315.3|6311.4|6306.4|0
1646106300000|2022-03-01 03:45:00|6313.1|6308.1|6316.2|6311.2|6316.2|6311.2|6312.1|6307.1|0
1646106600000|2022-03-01 03:50:00|6316.5|6311.5|6316.2|6311.2|6317|6312|6314.7|6309.7|0
1646106900000|2022-03-01 03:55:00|6316.1|6311.1|6315|6310|6316.6|6311.6|6314.5|6309.5|0
1646107200000|2022-03-01 04:00:00|6314.7|6309.7|6317|6312|6318.2|6313.2|6314.6|6309.6|0
1646107500000|2022-03-01 04:05:00|6317.1|6312.1|6317.7|6312.7|6319.2|6314.2|6314.8|6309.8|0
1646107800000|2022-03-01 04:10:00|6317.9|6312.9|6317.9|6312.9|6319.3|6314.3|6315.7|6310.7|0
1646108100000|2022-03-01 04:15:00|6317.5|6312.5|6311.5|6306.5|6318.2|6313.2|6311.4|6306.4|0
1646108400000|2022-03-01 04:20:00|6311.4|6306.4|6317|6312|6318.3|6313.3|6310.7|6305.7|0
1646108700000|2022-03-01 04:25:00|6316.9|6311.9|6317.2|6312.2|6319.1|6314.1|6315.3|6310.3|0
1646109000000|2022-03-01 04:30:00|6317.1|6312.1|6318.5|6313.5|6319.5|6314.5|6316.5|6311.5|0
1646109300000|2022-03-01 04:35:00|6318.6|6313.6|6317|6312|6318.8|6313.8|6315.1|6310.1|0
1646109600000|2022-03-01 04:40:00|6316.8|6311.8|6317.8|6312.8|6318.1|6313.1|6314.3|6309.3|0
1646109900000|2022-03-01 04:45:00|6318|6313|6325.1|6320.1|6326.9|6321.9|6317.6|6312.6|0
1646110200000|2022-03-01 04:50:00|6325.2|6320.2|6323.5|6318.5|6326.2|6321.2|6323.3|6318.3|0
1646110500000|2022-03-01 04:55:00|6323.7|6318.7|6326.9|6321.9|6327.5|6322.5|6323.3|6318.3|0
1646110800000|2022-03-01 05:00:00|6326.8|6321.8|6324|6319|6327.2|6322.2|6322.7|6317.7|0
1646111100000|2022-03-01 05:05:00|6324.1|6319.1|6323.9|6318.9|6325.2|6320.2|6323.1|6318.1|0
1646111400000|2022-03-01 05:10:00|6323.7|6318.7|6317.7|6312.7|6323.7|6318.7|6317.6|6312.6|0
1646111700000|2022-03-01 05:15:00|6318|6313|6314.4|6309.4|6318.4|6313.4|6312.9|6307.9|0
1646112000000|2022-03-01 05:20:00|6314.5|6309.5|6307.8|6302.8|6316.2|6311.2|6306.5|6301.5|0
1646112300000|2022-03-01 05:25:00|6307.7|6302.7|6310.3|6305.3|6311|6306|6305.9|6300.9|0
1646112600000|2022-03-01 05:30:00|6310.1|6305.1|6311.1|6306.1|6312.6|6307.6|6308.4|6303.4|0
1646112900000|2022-03-01 05:35:00|6311.2|6306.2|6312.2|6307.2|6313.6|6308.6|6310.2|6305.2|0
1646113200000|2022-03-01 05:40:00|6312.3|6307.3|6316.2|6311.2|6316.8|6311.8|6311.1|6306.1|0
1646113500000|2022-03-01 05:45:00|6316.3|6311.3|6313.3|6308.3|6316.9|6311.9|6313|6308|0
1646113800000|2022-03-01 05:50:00|6313.1|6308.1|6313.5|6308.5|6314.5|6309.5|6310.9|6305.9|0
1646114100000|2022-03-01 05:55:00|6313.6|6308.6|6314.2|6309.2|6315.7|6310.7|6313.5|6308.5|0
1646114400000|2022-03-01 06:00:00|6313.9|6308.9|6316.7|6311.7|6316.9|6311.9|6312|6307|0
1646114700000|2022-03-01 06:05:00|6316.6|6311.6|6319.4|6314.4|6321|6316|6314.7|6309.7|0
1646115000000|2022-03-01 06:10:00|6319.6|6314.6|6316.5|6311.5|6319.7|6314.7|6314|6309|0
1646115300000|2022-03-01 06:15:00|6316.8|6311.8|6320.8|6315.8|6323.3|6318.3|6314.7|6309.7|0
1646115600000|2022-03-01 06:20:00|6320.9|6315.9|6325.1|6320.1|6325.3|6320.3|6319.1|6314.1|0
1646115900000|2022-03-01 06:25:00|6325.2|6320.2|6330.2|6325.2|6332.3|6327.3|6322.2|6317.2|0
1646116200000|2022-03-01 06:30:00|6330.3|6325.3|6338.7|6333.7|6338.9|6333.9|6330.1|6325.1|0
1646116500000|2022-03-01 06:35:00|6338.9|6333.9|6337.3|6332.3|6339.1|6334.1|6335.4|6330.4|0
1646116800000|2022-03-01 06:40:00|6337.4|6332.4|6336.9|6331.9|6340.2|6335.2|6336.1|6331.1|0
1646117100000|2022-03-01 06:45:00|6337|6332|6338.6|6333.6|6339.9|6334.9|6335.8|6330.8|0
1646117400000|2022-03-01 06:50:00|6338.8|6333.8|6342.1|6337.1|6343|6338|6337.8|6332.8|0
1646117700000|2022-03-01 06:55:00|6342|6337|6344.2|6339.2|6345.1|6340.1|6340.4|6335.4|0
1646118000000|2022-03-01 07:00:00|6344.1|6339.1|6347.1|6342.1|6348.6|6343.6|6343.6|6338.6|0
1646118300000|2022-03-01 07:05:00|6347.2|6342.2|6376.5|6371.5|6379.3|6374.3|6346|6341|0
1646118600000|2022-03-01 07:10:00|6376.8|6371.8|6367.4|6362.4|6378|6373|6365.8|6360.8|0
1646118900000|2022-03-01 07:15:00|6367.5|6362.5|6368.4|6363.4|6373.2|6368.2|6366.6|6361.6|0
1646119200000|2022-03-01 07:20:00|6368.3|6363.3|6368.4|6363.4|6371.7|6366.7|6366.5|6361.5|0
1646119500000|2022-03-01 07:25:00|6368.8|6363.8|6362|6357|6371.5|6366.5|6361.5|6356.5|0
1646119800000|2022-03-01 07:30:00|6362.1|6357.1|6360.7|6355.7|6362.4|6357.4|6356.3|6351.3|0
1646120100000|2022-03-01 07:35:00|6360.6|6355.6|6359.6|6354.6|6360.7|6355.7|6354.1|6349.1|0
1646120400000|2022-03-01 07:40:00|6359.5|6354.5|6359.4|6354.4|6362.6|6357.6|6357.5|6352.5|0
1646120700000|2022-03-01 07:45:00|6359.5|6354.5|6356|6351|6359.7|6354.7|6354.1|6349.1|0
1646121000000|2022-03-01 07:50:00|6355.7|6350.7|6350.6|6345.6|6359.6|6354.6|6350|6345|0
1646121300000|2022-03-01 07:55:00|6350.7|6345.7|6355.5|6350.5|6355.5|6350.5|6349|6344|0
1646121600000|2022-03-01 08:00:00|6355.3|6350.3|6361.3|6356.3|6361.4|6356.4|6349.9|6344.9|0
1646121900000|2022-03-01 08:05:00|6362.1|6357.1|6363.4|6358.4|6370.6|6365.6|6360.9|6355.9|0
1646122200000|2022-03-01 08:10:00|6363|6358|6352.8|6347.8|6364.6|6359.6|6352.1|6347.1|0
1646122500000|2022-03-01 08:15:00|6353|6348|6351.2|6346.2|6354.5|6349.5|6346.3|6341.3|0
1646122800000|2022-03-01 08:20:00|6351.5|6346.5|6331.1|6326.1|6354.1|6349.1|6325.9|6320.9|0
1646123100000|2022-03-01 08:25:00|6331.2|6326.2|6332.8|6327.8|6333.8|6328.8|6323.7|6318.7|0
1646123400000|2022-03-01 08:30:00|6332.7|6327.7|6340.5|6335.5|6340.9|6335.9|6328.6|6323.6|0
1646123700000|2022-03-01 08:35:00|6340.4|6335.4|6332.8|6327.8|6342.3|6337.3|6328.9|6323.9|0
1646124000000|2022-03-01 08:40:00|6332.7|6327.7|6328.4|6323.4|6337.8|6332.8|6325.9|6320.9|0
1646124300000|2022-03-01 08:45:00|6328.3|6323.3|6314.7|6309.7|6332|6327|6313.9|6308.9|0
1646124600000|2022-03-01 08:50:00|6314.8|6309.8|6306.8|6301.8|6317.3|6312.3|6300.5|6295.5|0
1646124900000|2022-03-01 08:55:00|6306.9|6301.9|6310.3|6305.3|6315|6310|6303.2|6298.2|0
1646125200000|2022-03-01 09:00:00|6310.6|6305.6|6339.4|6336.4|6342.4|6339.4|6310.4|6305.4|0
1646125500000|2022-03-01 09:05:00|6339.3|6336.3|6314|6311|6340.4|6337.4|6310.1|6307.1|0
1646125800000|2022-03-01 09:10:00|6314.1|6311.1|6314.6|6311.6|6325.1|6322.1|6311.5|6308.5|0
1646126100000|2022-03-01 09:15:00|6313.1|6310.1|6316.4|6313.4|6320.3|6317.3|6311.4|6308.4|0
1646126400000|2022-03-01 09:20:00|6316.2|6313.2|6310.3|6307.3|6318|6315|6303.6|6300.6|0
1646126700000|2022-03-01 09:25:00|6309|6306|6299.9|6296.9|6310.5|6307.5|6296.4|6293.4|0
1646127000000|2022-03-01 09:30:00|6299.7|6296.7|6301.9|6298.9|6302|6299|6293.1|6290.1|0
1646127300000|2022-03-01 09:35:00|6302|6299|6302.6|6299.6|6302.8|6299.8|6296.6|6293.6|0
1646127600000|2022-03-01 09:40:00|6302.5|6299.5|6296.4|6293.4|6303.2|6300.2|6295|6292|0
1646127900000|2022-03-01 09:45:00|6296.5|6293.5|6299.6|6296.6|6300.4|6297.4|6294.5|6291.5|0
1646128200000|2022-03-01 09:50:00|6299.4|6296.4|6292.6|6289.6|6300.8|6297.8|6290.6|6287.6|0
1646128500000|2022-03-01 09:55:00|6292.5|6289.5|6291.6|6288.6|6295.6|6292.6|6284.6|6281.6|0
1646128800000|2022-03-01 10:00:00|6292.5|6289.5|6290|6287|6295|6292|6286.9|6283.9|0
1646129100000|2022-03-01 10:05:00|6290.2|6287.2|6280.5|6277.5|6290.8|6287.8|6277.5|6274.5|0
1646129400000|2022-03-01 10:10:00|6280.7|6277.7|6279.4|6276.4|6281.3|6278.3|6275.1|6272.1|0
1646129700000|2022-03-01 10:15:00|6280.9|6277.9|6294.1|6291.1|6294.4|6291.4|6279.6|6276.6|0
1646130000000|2022-03-01 10:20:00|6294|6291|6291.7|6288.7|6295.6|6292.6|6286.2|6283.2|0
1646130300000|2022-03-01 10:25:00|6290.1|6287.1|6284.1|6281.1|6292.8|6289.8|6284.1|6281.1|0
1646130600000|2022-03-01 10:30:00|6284.4|6281.4|6284.6|6281.6|6287.8|6284.8|6281.1|6278.1|0
1646130900000|2022-03-01 10:35:00|6283.5|6280.5|6283.9|6280.9|6286.5|6283.5|6281.2|6278.2|0
1646131200000|2022-03-01 10:40:00|6283.8|6280.8|6295.7|6292.7|6295.9|6292.9|6282|6279|0
1646131500000|2022-03-01 10:45:00|6294.7|6291.7|6298|6295|6298.7|6295.7|6289.6|6286.6|0
1646131800000|2022-03-01 10:50:00|6298.2|6295.2|6306.7|6303.7|6308.4|6305.4|6295.6|6292.6|0
1646132100000|2022-03-01 10:55:00|6306.5|6303.5|6303.9|6300.9|6306.5|6303.5|6300.6|6297.6|0
1646132400000|2022-03-01 11:00:00|6304.1|6301.1|6302.5|6299.5|6304.2|6301.2|6297|6294|0
1646132700000|2022-03-01 11:05:00|6302.6|6299.6|6301.3|6298.3|6303.9|6300.9|6300.8|6297.8|0
1646133000000|2022-03-01 11:10:00|6301.4|6298.4|6298.1|6295.1|6302|6299|6295.9|6292.9|0
1646133300000|2022-03-01 11:15:00|6298.2|6295.2|6299.2|6296.2|6301.3|6298.3|6295.5|6292.5|0
1646133600000|2022-03-01 11:20:00|6300.6|6297.6|6304.8|6301.8|6306.8|6303.8|6297.1|6294.1|0
1646133900000|2022-03-01 11:25:00|6303.2|6300.2|6306.8|6303.8|6308.5|6305.5|6303.2|6300.2|0
1646134200000|2022-03-01 11:30:00|6306.7|6303.7|6310.1|6307.1|6312.3|6309.3|6303.6|6300.6|0
1646134500000|2022-03-01 11:35:00|6309.6|6306.6|6306.6|6303.6|6311.7|6308.7|6303.9|6300.9|0
1646134800000|2022-03-01 11:40:00|6306.7|6303.7|6294.6|6291.6|6306.7|6303.7|6294.2|6291.2|0
1646135100000|2022-03-01 11:45:00|6294.5|6291.5|6293.1|6290.1|6298.1|6295.1|6290.5|6287.5|0
1646135400000|2022-03-01 11:50:00|6293|6290|6284.1|6281.1|6294.7|6291.7|6282.4|6279.4|0
1646135700000|2022-03-01 11:55:00|6284|6281|6286.8|6283.8|6287.2|6284.2|6281.2|6278.2|0
1646136000000|2022-03-01 12:00:00|6288.4|6285.4|6301.1|6298.1|6303.1|6300.1|6288.4|6285.4|0
1646136300000|2022-03-01 12:05:00|6300|6297|6305.4|6302.4|6307.3|6304.3|6299.7|6296.7|0
1646136600000|2022-03-01 12:10:00|6305.5|6302.5|6303.5|6300.5|6307.6|6304.6|6302.8|6299.8|0
1646136900000|2022-03-01 12:15:00|6303.4|6300.4|6299.3|6296.3|6303.7|6300.7|6298.4|6295.4|0
1646137200000|2022-03-01 12:20:00|6299.2|6296.2|6306.9|6303.9|6306.9|6303.9|6298.6|6295.6|0
1646137500000|2022-03-01 12:25:00|6306.8|6303.8|6322.2|6319.2|6322.9|6319.9|6306.5|6303.5|0
1646137800000|2022-03-01 12:30:00|6321.3|6318.3|6319.2|6316.2|6321.3|6318.3|6316.8|6313.8|0
1646138100000|2022-03-01 12:35:00|6319.1|6316.1|6312.2|6309.2|6320|6317|6311|6308|0
1646138400000|2022-03-01 12:40:00|6312.4|6309.4|6304.4|6301.4|6312.6|6309.6|6304.4|6301.4|0
1646138700000|2022-03-01 12:45:00|6305|6302|6305.6|6302.6|6307.1|6304.1|6304.2|6301.2|0
1646139000000|2022-03-01 12:50:00|6305.7|6302.7|6301.1|6298.1|6308.1|6305.1|6301|6298|0
1646139300000|2022-03-01 12:55:00|6301.2|6298.2|6307.2|6304.2|6310.1|6307.1|6300.8|6297.8|0
1646139600000|2022-03-01 13:00:00|6307|6304|6305.1|6302.1|6309.7|6306.7|6302.3|6299.3|0
1646139900000|2022-03-01 13:05:00|6305|6302|6307.3|6304.3|6307.8|6304.8|6304.1|6301.1|0
1646140200000|2022-03-01 13:10:00|6307.2|6304.2|6327.2|6324.2|6327.2|6324.2|6305.9|6302.9|0
1646140500000|2022-03-01 13:15:00|6328.3|6325.3|6334|6331|6334.9|6331.9|6328.1|6325.1|0
1646140800000|2022-03-01 13:20:00|6333.8|6330.8|6326.9|6323.9|6333.8|6330.8|6324|6321|0
1646141100000|2022-03-01 13:25:00|6326.8|6323.8|6357.4|6354.4|6357.4|6354.4|6326.5|6323.5|0
1646141400000|2022-03-01 13:30:00|6357.8|6354.8|6361|6358|6363|6360|6352.5|6349.5|0
1646141700000|2022-03-01 13:35:00|6360.4|6357.4|6359.8|6356.8|6369.2|6366.2|6358.3|6355.3|0
1646142000000|2022-03-01 13:40:00|6359.7|6356.7|6359.8|6356.8|6362|6359|6357.9|6354.9|0
1646142300000|2022-03-01 13:45:00|6360.3|6357.3|6358.6|6355.6|6362|6359|6356.5|6353.5|0
1646142600000|2022-03-01 13:50:00|6358.5|6355.5|6367|6364|6367.2|6364.2|6355.2|6352.2|0
1646142900000|2022-03-01 13:55:00|6366.9|6363.9|6362.1|6359.1|6369.1|6366.1|6360.9|6357.9|0
1646143200000|2022-03-01 14:00:00|6362.2|6359.2|6354.8|6351.8|6363.4|6360.4|6354.7|6351.7|0
1646143500000|2022-03-01 14:05:00|6354.9|6351.9|6356.7|6353.7|6360.3|6357.3|6354|6351|0
1646143800000|2022-03-01 14:10:00|6357|6354|6352.6|6349.6|6357.4|6354.4|6352.5|6349.5|0
1646144100000|2022-03-01 14:15:00|6352.5|6349.5|6345.5|6342.5|6353.8|6350.8|6345.2|6342.2|0
1646144400000|2022-03-01 14:20:00|6345.6|6342.6|6346.8|6343.8|6348|6345|6344.7|6341.7|0
1646144700000|2022-03-01 14:25:00|6347|6344|6352.1|6349.1|6352.1|6349.1|6345|6342|0
1646145000000|2022-03-01 14:30:00|6350.4|6347.4|6397.9|6396.1|6401.8|6400|6345.6|6342.6|0
1646145300000|2022-03-01 14:35:00|6397.7|6395.9|6411.2|6409.4|6422.4|6420.6|6386.5|6384.7|0
1646145600000|2022-03-01 14:40:00|6411.1|6409.3|6397.7|6395.9|6419|6417.2|6391.3|6389.5|0
1646145900000|2022-03-01 14:45:00|6400.5|6398.7|6407.1|6405.3|6419.3|6417.5|6391.3|6389.5|0
1646146200000|2022-03-01 14:50:00|6410|6408.2|6398.5|6396.7|6414.6|6412.8|6378.6|6376.8|0
1646146500000|2022-03-01 14:55:00|6401.6|6399.8|6404|6402.2|6413.5|6411.7|6388.3|6386.5|0
1646146800000|2022-03-01 15:00:00|6404.2|6402.4|6387.1|6385.3|6427.8|6426|6384|6382.2|0
1646147100000|2022-03-01 15:05:00|6386.2|6384.4|6389.5|6387.7|6405.2|6403.4|6382.9|6381.1|0
1646147400000|2022-03-01 15:10:00|6387.1|6385.3|6381|6379.2|6387.1|6385.3|6365.2|6363.4|0
1646147700000|2022-03-01 15:15:00|6381.1|6379.3|6410|6408.2|6418.6|6416.8|6380.5|6378.7|0
1646148000000|2022-03-01 15:20:00|6410.2|6408.4|6439.4|6437.6|6441.5|6439.7|6410.2|6408.4|0
1646148300000|2022-03-01 15:25:00|6439.1|6437.3|6432.6|6430.8|6447.8|6446|6424.6|6422.8|0
1646148600000|2022-03-01 15:30:00|6432.9|6431.1|6431.4|6429.6|6451.7|6449.9|6427.1|6425.3|0
1646148900000|2022-03-01 15:35:00|6431.8|6430|6431.7|6429.9|6443.4|6441.6|6420.8|6419|0
1646149200000|2022-03-01 15:40:00|6431.5|6429.7|6379|6377.2|6431.5|6429.7|6378.4|6376.6|0
1646149500000|2022-03-01 15:45:00|6378.7|6376.9|6384.2|6382.4|6390.8|6389|6376.9|6375.1|0
1646149800000|2022-03-01 15:50:00|6384.4|6382.6|6383.1|6381.3|6387.5|6385.7|6368.8|6367|0
1646150100000|2022-03-01 15:55:00|6383.4|6381.6|6374.4|6372.6|6383.4|6381.6|6361.7|6359.9|0
1646150400000|2022-03-01 16:00:00|6373|6371.2|6380.4|6378.6|6386.9|6385.1|6364.9|6363.1|0
1646150700000|2022-03-01 16:05:00|6379.9|6378.1|6383.2|6381.4|6392|6390.2|6376.5|6374.7|0
1646151000000|2022-03-01 16:10:00|6385.3|6383.5|6396.6|6394.8|6399.1|6397.3|6379.6|6377.8|0
1646151300000|2022-03-01 16:15:00|6396.4|6394.6|6383.9|6382.1|6400.1|6398.3|6382.6|6380.8|0
1646151600000|2022-03-01 16:20:00|6384.1|6382.3|6390.8|6389|6399.3|6397.5|6379.8|6378|0
1646151900000|2022-03-01 16:25:00|6390.7|6388.9|6367.8|6366|6392.1|6390.3|6364.9|6363.1|0
1646152200000|2022-03-01 16:30:00|6368.4|6366.6|6334.5|6332.7|6368.4|6366.6|6332|6330.2|0
1646152500000|2022-03-01 16:35:00|6334.7|6332.9|6337.5|6335.7|6340|6338.2|6327.4|6325.6|0
1646152800000|2022-03-01 16:40:00|6337|6335.2|6347.8|6346|6349.3|6347.5|6332.7|6330.9|0
1646153100000|2022-03-01 16:45:00|6348.6|6346.8|6340.1|6338.3|6349.6|6347.8|6327.1|6325.3|0
1646153400000|2022-03-01 16:50:00|6340.3|6338.5|6331.9|6330.1|6343.4|6341.6|6327.7|6325.9|0
1646153700000|2022-03-01 16:55:00|6332.2|6330.4|6317.1|6315.3|6332.6|6330.8|6313.9|6312.1|0
1646154000000|2022-03-01 17:00:00|6317|6315.2|6306.2|6304.4|6318.8|6317|6302.7|6300.9|0
1646154300000|2022-03-01 17:05:00|6306.6|6304.8|6294.1|6292.3|6314.5|6312.7|6293.3|6291.5|0
1646154600000|2022-03-01 17:10:00|6293.5|6291.7|6315.9|6314.1|6316.1|6314.3|6291.1|6289.3|0
1646154900000|2022-03-01 17:15:00|6314.9|6313.1|6326.1|6324.3|6330.3|6328.5|6308.1|6306.3|0
1646155200000|2022-03-01 17:20:00|6326.3|6324.5|6321.7|6319.9|6329.9|6328.1|6316.4|6314.6|0
1646155500000|2022-03-01 17:25:00|6321.5|6319.7|6318.4|6316.6|6325.2|6323.4|6309.8|6308|0
1646155800000|2022-03-01 17:30:00|6318.2|6316.4|6307.1|6305.3|6318.2|6316.4|6300.9|6299.1|0
1646156100000|2022-03-01 17:35:00|6307|6305.2|6301.3|6299.5|6309.8|6308|6298.9|6297.1|0
1646156400000|2022-03-01 17:40:00|6301.5|6299.7|6313|6311.2|6313.2|6311.4|6300.6|6298.8|0
1646156700000|2022-03-01 17:45:00|6312.7|6310.9|6326.7|6324.9|6335.2|6333.4|6309|6307.2|0
1646157000000|2022-03-01 17:50:00|6326.6|6324.8|6330|6328.2|6333.5|6331.7|6323.3|6321.5|0
1646157300000|2022-03-01 17:55:00|6330.7|6328.9|6336.2|6334.4|6339.3|6337.5|6322.2|6320.4|0
1646157600000|2022-03-01 18:00:00|6336.1|6334.3|6334.8|6333|6346.9|6345.1|6328.3|6326.5|0
1646157900000|2022-03-01 18:05:00|6333.7|6331.9|6317.2|6315.4|6335.4|6333.6|6312.9|6311.1|0
1646158200000|2022-03-01 18:10:00|6317.1|6315.3|6305.6|6303.8|6318.9|6317.1|6303.8|6302|0
1646158500000|2022-03-01 18:15:00|6306.4|6304.6|6302.5|6300.7|6308.7|6306.9|6298.7|6296.9|0
1646158800000|2022-03-01 18:20:00|6302.8|6301|6301.2|6299.4|6314.8|6313|6301.2|6299.4|0
1646159100000|2022-03-01 18:25:00|6301.3|6299.5|6278.5|6276.7|6302.2|6300.4|6277.9|6276.1|0
1646159400000|2022-03-01 18:30:00|6278.7|6276.9|6290.2|6288.4|6298.7|6296.9|6277.6|6275.8|0
1646159700000|2022-03-01 18:35:00|6289.8|6288|6299.8|6298|6304.4|6302.6|6283.5|6281.7|0
1646160000000|2022-03-01 18:40:00|6299.5|6297.7|6290|6288.2|6303.7|6301.9|6284.8|6283|0
1646160300000|2022-03-01 18:45:00|6289.2|6287.4|6286.1|6284.3|6302.2|6300.4|6282.7|6280.9|0
1646160600000|2022-03-01 18:50:00|6285.8|6284|6298.6|6296.8|6302|6300.2|6284.2|6282.4|0
1646160900000|2022-03-01 18:55:00|6298.5|6296.7|6303.2|6301.4|6307.8|6306|6293.1|6291.3|0
1646161200000|2022-03-01 19:00:00|6303|6301.2|6304.3|6302.5|6307.9|6306.1|6291.8|6290|0
1646161500000|2022-03-01 19:05:00|6304.5|6302.7|6298.7|6296.9|6308|6306.2|6295.7|6293.9|0
1646161800000|2022-03-01 19:10:00|6298.9|6297.1|6289.3|6287.5|6300.9|6299.1|6285.7|6283.9|0
1646162100000|2022-03-01 19:15:00|6289.4|6287.6|6311|6309.2|6311.6|6309.8|6283.8|6282|0
1646162400000|2022-03-01 19:20:00|6310.9|6309.1|6320.2|6318.4|6325.2|6323.4|6301.2|6299.4|0
1646162700000|2022-03-01 19:25:00|6320|6318.2|6319.7|6317.9|6324.5|6322.7|6314.2|6312.4|0
1646163000000|2022-03-01 19:30:00|6319.4|6317.6|6312.1|6310.3|6322.6|6320.8|6308.4|6306.6|0
1646163300000|2022-03-01 19:35:00|6312|6310.2|6330|6328.2|6330.7|6328.9|6311.8|6310|0
1646163600000|2022-03-01 19:40:00|6329.1|6327.3|6328.8|6327|6334.5|6332.7|6323.6|6321.8|0
1646163900000|2022-03-01 19:45:00|6329.3|6327.5|6318.5|6316.7|6329.9|6328.1|6314.1|6312.3|0
1646164200000|2022-03-01 19:50:00|6318.4|6316.6|6306.8|6305|6319.2|6317.4|6305|6303.2|0
1646164500000|2022-03-01 19:55:00|6306.7|6304.9|6308.3|6306.5|6313.1|6311.3|6302.6|6300.8|0
1646164800000|2022-03-01 20:00:00|6309.1|6307.3|6336.9|6335.1|6336.9|6335.1|6304.9|6303.1|0
1646165100000|2022-03-01 20:05:00|6338.8|6337|6354|6352.2|6357.5|6355.7|6338.5|6336.7|0
1646165400000|2022-03-01 20:10:00|6354.8|6353|6339.1|6337.3|6357.3|6355.5|6333.8|6332|0
1646165700000|2022-03-01 20:15:00|6339.3|6337.5|6323.9|6322.1|6342.7|6340.9|6322.3|6320.5|0
1646166000000|2022-03-01 20:20:00|6323.8|6322|6312.9|6311.1|6327.8|6326|6308.1|6306.3|0
1646166300000|2022-03-01 20:25:00|6313|6311.2|6296.8|6295|6313.2|6311.4|6296.2|6294.4|0
1646166600000|2022-03-01 20:30:00|6296.5|6294.7|6297|6295.2|6300|6298.2|6284.6|6282.8|0
1646166900000|2022-03-01 20:35:00|6296.8|6295|6299.1|6297.3|6303.5|6301.7|6287.3|6285.5|0
1646167200000|2022-03-01 20:40:00|6298.1|6296.3|6278.2|6276.4|6303.1|6301.3|6277.9|6276.1|0
1646167500000|2022-03-01 20:45:00|6278.1|6276.3|6258.9|6257.1|6278.6|6276.8|6258.5|6256.7|0
1646167800000|2022-03-01 20:50:00|6258.7|6256.9|6286.9|6285.1|6289.8|6288|6254.7|6252.9|0
1646168100000|2022-03-01 20:55:00|6286.1|6284.3|6300.3|6298.5|6305.6|6303.8|6279.4|6277.6|0
1646168400000|2022-03-01 21:00:00|6300.2|6298.4|6305.2|6302.2|6305.9|6302.9|6294.4|6291.4|0
1646168700000|2022-03-01 21:05:00|6305.1|6302.1|6302.2|6299.2|6306.1|6303.1|6302.1|6299.1|0
1646169000000|2022-03-01 21:10:00|6302.3|6299.3|6312.4|6309.4|6312.4|6309.4|6302.3|6299.3|0
1646169300000|2022-03-01 21:15:00|6312.6|6309.6|6309.1|6306.1|6312.6|6309.6|6308.6|6305.6|0
1646169600000|2022-03-01 21:20:00|6309.3|6306.3|6308.7|6305.7|6310.1|6307.1|6308.6|6305.6|0
1646169900000|2022-03-01 21:25:00|6309|6306|6309.3|6306.3|6310.7|6307.7|6308.8|6305.8|0
1646170200000|2022-03-01 21:30:00|6309.2|6306.2|6308.2|6305.2|6309.4|6306.4|6308.1|6305.1|0
1646170500000|2022-03-01 21:35:00|6308.1|6305.1|6307.6|6304.6|6308.2|6305.2|6307|6304|0
1646170800000|2022-03-01 21:40:00|6307.4|6304.4|6307.3|6304.3|6307.7|6304.7|6306.4|6303.4|0
1646171100000|2022-03-01 21:45:00|6307.2|6304.2|6307.6|6304.6|6307.7|6304.7|6306|6303|0
1646171400000|2022-03-01 21:50:00|6307.5|6304.5|6307.1|6304.1|6307.7|6304.7|6306.8|6303.8|0
1646171700000|2022-03-01 21:55:00|6307.2|6304.2|6307.8|6304.8|6308.7|6305.7|6307.1|6304.1|0
1646172000000|2022-03-01 22:00:00|6308|6305|6307.9|6304.9|6308|6305|6307.4|6304.4|0
1646172300000|2022-03-01 22:05:00|6307.7|6304.7|6306.2|6303.2|6308.2|6305.2|6306.1|6303.1|0
1646172600000|2022-03-01 22:10:00|6306.1|6303.1|6303|6300|6306.1|6303.1|6303|6300|0
1646172900000|2022-03-01 22:15:00|6303.1|6300.1|6303.6|6300.6|6303.9|6300.9|6302.7|6299.7|0
1646173200000|2022-03-01 22:20:00|6303.4|6300.4|6304.2|6301.2|6304.7|6301.7|6303.2|6300.2|0
1646173500000|2022-03-01 22:25:00|6304.3|6301.3|6304.5|6301.5|6304.7|6301.7|6303.9|6300.9|0
1646173800000|2022-03-01 22:30:00|6304.6|6301.6|6304.4|6301.4|6305.4|6302.4|6304.1|6301.1|0
1646174100000|2022-03-01 22:35:00|6304.2|6301.2|6305.9|6302.9|6306|6303|6304.2|6301.2|0
1646174400000|2022-03-01 22:40:00|6305.5|6302.5|6304.4|6301.4|6305.8|6302.8|6304|6301|0
1646174700000|2022-03-01 22:45:00|6304.5|6301.5|6304.3|6301.3|6305|6302|6303.9|6300.9|0
1646175000000|2022-03-01 22:50:00|6304.6|6301.6|6306|6303|6306.2|6303.2|6303.3|6300.3|0
1646175300000|2022-03-01 22:55:00|6306.1|6303.1|6310.1|6307.1|6310.2|6307.2|6306.1|6303.1|0
1646175600000|2022-03-01 23:00:00|6310|6307|6306.3|6303.3|6310.1|6307.1|6306.2|6303.2|0
1646175900000|2022-03-01 23:05:00|6306.4|6303.4|6307|6304|6308.4|6305.4|6306.3|6303.3|0
1646176200000|2022-03-01 23:10:00|6306.9|6303.9|6305.8|6302.8|6306.9|6303.9|6304.2|6301.2|0
1646176500000|2022-03-01 23:15:00|6304.8|6301.8|6305.7|6302.7|6306.1|6303.1|6304.8|6301.8|0
1646176800000|2022-03-01 23:20:00|6306|6303|6306.7|6303.7|6307.5|6304.5|6306|6303|0
1646177100000|2022-03-01 23:25:00|6306.6|6303.6|6306|6303|6306.7|6303.7|6305.9|6302.9|0
1646177400000|2022-03-01 23:30:00|6306.2|6303.2|6307.9|6304.9|6307.9|6304.9|6305.9|6302.9|0
1646177700000|2022-03-01 23:35:00|6308.1|6305.1|6311.3|6308.3|6311.8|6308.8|6308|6305|0
1646178000000|2022-03-01 23:40:00|6311.5|6308.5|6310.6|6307.6|6311.5|6308.5|6310.2|6307.2|0
1646178300000|2022-03-01 23:45:00|6310.1|6307.1|6309.3|6306.3|6310.7|6307.7|6309.2|6306.2|0
1646178600000|2022-03-01 23:50:00|6309.2|6306.2|6309.1|6306.1|6309.4|6306.4|6308|6305|0
1646178900000|2022-03-01 23:55:00|6309.2|6306.2|6313.5|6310.5|6313.6|6310.6|6309.1|6306.1|0
1646179200000|2022-03-02 00:00:00|6313.2|6310.2|6314|6311|6314.3|6311.3|6311.7|6308.7|0
1646179500000|2022-03-02 00:05:00|6314.1|6311.1|6319|6316|6320.8|6317.8|6314|6311|0
1646179800000|2022-03-02 00:10:00|6318.9|6315.9|6318.5|6315.5|6319.2|6316.2|6317.9|6314.9|0
1646180100000|2022-03-02 00:15:00|6318.7|6315.7|6320.5|6317.5|6320.7|6317.7|6318.3|6315.3|0
1646180400000|2022-03-02 00:20:00|6320.4|6317.4|6319|6316|6320.7|6317.7|6318.8|6315.8|0
1646180700000|2022-03-02 00:25:00|6319.1|6316.1|6319.4|6316.4|6319.4|6316.4|6319|6316|0
1646181000000|2022-03-02 00:30:00|6319.3|6316.3|6315.1|6312.1|6319.5|6316.5|6315.1|6312.1|0
1646181300000|2022-03-02 00:35:00|6315.2|6312.2|6314.5|6311.5|6316.2|6313.2|6314.4|6311.4|0
1646181600000|2022-03-02 00:40:00|6314.6|6311.6|6315.4|6312.4|6315.8|6312.8|6313.5|6310.5|0
1646181900000|2022-03-02 00:45:00|6314.8|6311.8|6316.3|6313.3|6317|6314|6314.7|6311.7|0
1646182200000|2022-03-02 00:50:00|6316.2|6313.2|6316|6313|6316.5|6313.5|6315.2|6312.2|0
1646182500000|2022-03-02 00:55:00|6315.9|6312.9|6318.7|6313.7|6318.9|6315.7|6315.9|6312.9|0
1646182800000|2022-03-02 01:00:00|6318.3|6313.3|6316.2|6311.2|6325.2|6320.2|6315.9|6310.9|0
1646183100000|2022-03-02 01:05:00|6316.5|6311.5|6313.6|6308.6|6322.2|6317.2|6309|6304|0
1646183400000|2022-03-02 01:10:00|6313.5|6308.5|6313.6|6308.6|6315.8|6310.8|6311.1|6306.1|0
1646183700000|2022-03-02 01:15:00|6315.6|6310.6|6314.4|6309.4|6319.3|6314.3|6312.6|6307.6|0
1646184000000|2022-03-02 01:20:00|6314.3|6309.3|6309.4|6304.4|6318.9|6313.9|6307.2|6302.2|0
1646184300000|2022-03-02 01:25:00|6309|6304|6310.7|6305.7|6313.1|6308.1|6306.8|6301.8|0
1646184600000|2022-03-02 01:30:00|6310|6305|6320.3|6315.3|6321.8|6316.8|6309.3|6304.3|0
1646184900000|2022-03-02 01:35:00|6320.5|6315.5|6329.3|6324.3|6330.9|6325.9|6317.8|6312.8|0
1646185200000|2022-03-02 01:40:00|6329.2|6324.2|6320.8|6315.8|6330.7|6325.7|6319.7|6314.7|0
1646185500000|2022-03-02 01:45:00|6320.9|6315.9|6320.5|6315.5|6324.9|6319.9|6316.7|6311.7|0
1646185800000|2022-03-02 01:50:00|6320.3|6315.3|6314.1|6309.1|6321.5|6316.5|6311.5|6306.5|0
1646186100000|2022-03-02 01:55:00|6314|6309|6316.1|6311.1|6317.6|6312.6|6312.3|6307.3|0
1646186400000|2022-03-02 02:00:00|6315.9|6310.9|6306.8|6301.8|6316.2|6311.2|6303.5|6298.5|0
1646186700000|2022-03-02 02:05:00|6307|6302|6309.9|6304.9|6311.1|6306.1|6306.6|6301.6|0
1646187000000|2022-03-02 02:10:00|6310|6305|6305.3|6300.3|6312|6307|6303.1|6298.1|0
1646187300000|2022-03-02 02:15:00|6305.1|6300.1|6301.7|6296.7|6305.7|6300.7|6292.6|6287.6|0
1646187600000|2022-03-02 02:20:00|6301.3|6296.3|6304.6|6299.6|6312.8|6307.8|6300.9|6295.9|0
1646187900000|2022-03-02 02:25:00|6304.8|6299.8|6309.9|6304.9|6311.2|6306.2|6304.4|6299.4|0
1646188200000|2022-03-02 02:30:00|6310|6305|6310.3|6305.3|6313.5|6308.5|6306.3|6301.3|0
1646188500000|2022-03-02 02:35:00|6310.4|6305.4|6311.5|6306.5|6314.7|6309.7|6308.3|6303.3|0
1646188800000|2022-03-02 02:40:00|6311.4|6306.4|6302.2|6297.2|6312.1|6307.1|6300.6|6295.6|0
1646189100000|2022-03-02 02:45:00|6302|6297|6304.4|6299.4|6308|6303|6300.9|6295.9|0
1646189400000|2022-03-02 02:50:00|6304.5|6299.5|6308.6|6303.6|6309.6|6304.6|6304.2|6299.2|0
1646189700000|2022-03-02 02:55:00|6309.4|6304.4|6313.4|6308.4|6315.4|6310.4|6306.7|6301.7|0
1646190000000|2022-03-02 03:00:00|6313.5|6308.5|6321.2|6316.2|6323.6|6318.6|6313.4|6308.4|0
1646190300000|2022-03-02 03:05:00|6321|6316|6318.2|6313.2|6322.4|6317.4|6317.4|6312.4|0
1646190600000|2022-03-02 03:10:00|6318.1|6313.1|6324|6319|6325.3|6320.3|6317|6312|0
1646190900000|2022-03-02 03:15:00|6324.1|6319.1|6319.8|6314.8|6324.6|6319.6|6318.6|6313.6|0
1646191200000|2022-03-02 03:20:00|6319.9|6314.9|6315.2|6310.2|6320.3|6315.3|6312.7|6307.7|0
1646191500000|2022-03-02 03:25:00|6315.1|6310.1|6313.7|6308.7|6317.1|6312.1|6311.3|6306.3|0
1646191800000|2022-03-02 03:30:00|6313.9|6308.9|6314.8|6309.8|6316.9|6311.9|6312.7|6307.7|0
1646192100000|2022-03-02 03:35:00|6314.7|6309.7|6317.6|6312.6|6318.3|6313.3|6311.4|6306.4|0
1646192400000|2022-03-02 03:40:00|6317.9|6312.9|6315|6310|6318|6313|6314.5|6309.5|0
1646192700000|2022-03-02 03:45:00|6315.1|6310.1|6322.8|6317.8|6324.7|6319.7|6314.8|6309.8|0
1646193000000|2022-03-02 03:50:00|6322.7|6317.7|6322.4|6317.4|6324.2|6319.2|6321.7|6316.7|0
1646193300000|2022-03-02 03:55:00|6322.3|6317.3|6323.1|6318.1|6324.2|6319.2|6322.2|6317.2|0
1646193600000|2022-03-02 04:00:00|6323.5|6318.5|6324.2|6319.2|6325.3|6320.3|6321.2|6316.2|0
1646193900000|2022-03-02 04:05:00|6324.4|6319.4|6320.4|6315.4|6324.5|6319.5|6317|6312|0
1646194200000|2022-03-02 04:10:00|6320.5|6315.5|6319.4|6314.4|6322.9|6317.9|6318.7|6313.7|0
1646194500000|2022-03-02 04:15:00|6319.3|6314.3|6324.5|6319.5|6326.9|6321.9|6319.1|6314.1|0
1646194800000|2022-03-02 04:20:00|6324.6|6319.6|6320.8|6315.8|6324.6|6319.6|6320.8|6315.8|0
1646195100000|2022-03-02 04:25:00|6320.7|6315.7|6321.4|6316.4|6322.1|6317.1|6318.9|6313.9|0
1646195400000|2022-03-02 04:30:00|6321.5|6316.5|6321.6|6316.6|6324.2|6319.2|6320.5|6315.5|0
1646195700000|2022-03-02 04:35:00|6321.1|6316.1|6323.8|6318.8|6326.2|6321.2|6320.1|6315.1|0
1646196000000|2022-03-02 04:40:00|6323.9|6318.9|6324|6319|6326.2|6321.2|6323.2|6318.2|0
1646196300000|2022-03-02 04:45:00|6323.9|6318.9|6325.7|6320.7|6326.8|6321.8|6323.5|6318.5|0
1646196600000|2022-03-02 04:50:00|6325.8|6320.8|6331.1|6326.1|6332.5|6327.5|6325.3|6320.3|0
1646196900000|2022-03-02 04:55:00|6331|6326|6333.7|6328.7|6335|6330|6330.2|6325.2|0
1646197200000|2022-03-02 05:00:00|6333.8|6328.8|6332.5|6327.5|6334.6|6329.6|6331|6326|0
1646197500000|2022-03-02 05:05:00|6332.6|6327.6|6333.3|6328.3|6334.5|6329.5|6332|6327|0
1646197800000|2022-03-02 05:10:00|6333.4|6328.4|6333.9|6328.9|6334.4|6329.4|6331.4|6326.4|0
1646198100000|2022-03-02 05:15:00|6334|6329|6343.8|6338.8|6345.6|6340.6|6332.1|6327.1|0
1646198400000|2022-03-02 05:20:00|6343.6|6338.6|6339.3|6334.3|6343.7|6338.7|6339.3|6334.3|0
1646198700000|2022-03-02 05:25:00|6339.1|6334.1|6343.7|6338.7|6345.3|6340.3|6339.1|6334.1|0
1646199000000|2022-03-02 05:30:00|6343.8|6338.8|6343.2|6338.2|6348|6343|6342.4|6337.4|0
1646199300000|2022-03-02 05:35:00|6343.6|6338.6|6340.8|6335.8|6343.8|6338.8|6338.6|6333.6|0
1646199600000|2022-03-02 05:40:00|6340.9|6335.9|6336.4|6331.4|6343.2|6338.2|6335.4|6330.4|0
1646199900000|2022-03-02 05:45:00|6336.5|6331.5|6338.4|6333.4|6341.5|6336.5|6336.1|6331.1|0
1646200200000|2022-03-02 05:50:00|6338.5|6333.5|6341.7|6336.7|6342.8|6337.8|6337.6|6332.6|0
1646200500000|2022-03-02 05:55:00|6341.6|6336.6|6336.2|6331.2|6342.8|6337.8|6335.1|6330.1|0
1646200800000|2022-03-02 06:00:00|6336.4|6331.4|6329.4|6324.4|6337.9|6332.9|6328.9|6323.9|0
1646201100000|2022-03-02 06:05:00|6329.5|6324.5|6332|6327|6334.1|6329.1|6329.5|6324.5|0
1646201400000|2022-03-02 06:10:00|6332.1|6327.1|6331.9|6326.9|6335.4|6330.4|6329.2|6324.2|0
1646201700000|2022-03-02 06:15:00|6331.8|6326.8|6333.2|6328.2|6336.2|6331.2|6329.9|6324.9|0
1646202000000|2022-03-02 06:20:00|6333.6|6328.6|6324.6|6319.6|6334.5|6329.5|6324.5|6319.5|0
1646202300000|2022-03-02 06:25:00|6324.5|6319.5|6323.7|6318.7|6327.6|6322.6|6322.2|6317.2|0
1646202600000|2022-03-02 06:30:00|6323.5|6318.5|6326.7|6321.7|6326.9|6321.9|6323.5|6318.5|0
1646202900000|2022-03-02 06:35:00|6326.8|6321.8|6326.2|6321.2|6328|6323|6323.1|6318.1|0
1646203200000|2022-03-02 06:40:00|6326.1|6321.1|6323.2|6318.2|6327.1|6322.1|6319.8|6314.8|0
1646203500000|2022-03-02 06:45:00|6323.1|6318.1|6318.1|6313.1|6323.4|6318.4|6316|6311|0
1646203800000|2022-03-02 06:50:00|6318.3|6313.3|6312.9|6307.9|6320.8|6315.8|6311.3|6306.3|0
1646204100000|2022-03-02 06:55:00|6313.2|6308.2|6309|6304|6313.2|6308.2|6304.5|6299.5|0
1646204400000|2022-03-02 07:00:00|6308.6|6303.6|6291.8|6286.8|6312.6|6307.6|6290.3|6285.3|0
1646204700000|2022-03-02 07:05:00|6291.9|6286.9|6281.7|6276.7|6297.3|6292.3|6280.1|6275.1|0
1646205000000|2022-03-02 07:10:00|6281.9|6276.9|6276.6|6271.6|6287.4|6282.4|6275.6|6270.6|0
1646205300000|2022-03-02 07:15:00|6281.7|6276.7|6273.6|6268.6|6288.3|6283.3|6271|6266|0
1646205600000|2022-03-02 07:20:00|6273.4|6268.4|6270.9|6265.9|6277.5|6272.5|6269.2|6264.2|0
1646205900000|2022-03-02 07:25:00|6271|6266|6281.6|6276.6|6283.6|6278.6|6270.1|6265.1|0
1646206200000|2022-03-02 07:30:00|6278.9|6273.9|6289.9|6284.9|6291.3|6286.3|6278.3|6273.3|0
1646206500000|2022-03-02 07:35:00|6289.5|6284.5|6286.9|6281.9|6291.2|6286.2|6283.5|6278.5|0
1646206800000|2022-03-02 07:40:00|6287|6282|6289.3|6284.3|6289.3|6284.3|6282.8|6277.8|0
1646207100000|2022-03-02 07:45:00|6291.8|6286.8|6289.2|6284.2|6293.7|6288.7|6282.7|6277.7|0
1646207400000|2022-03-02 07:50:00|6289|6284|6286.8|6281.8|6292.3|6287.3|6279.7|6274.7|0
1646207700000|2022-03-02 07:55:00|6287|6282|6294.8|6289.8|6295|6290|6284.4|6279.4|0
1646208000000|2022-03-02 08:00:00|6294.9|6289.9|6299|6294|6308.2|6303.2|6294.7|6289.7|0
1646208300000|2022-03-02 08:05:00|6299.1|6294.1|6288.1|6283.1|6301.7|6296.7|6282.9|6277.9|0
1646208600000|2022-03-02 08:10:00|6288|6283|6305.4|6300.4|6306.5|6301.5|6287.2|6282.2|0
1646208900000|2022-03-02 08:15:00|6305.3|6300.3|6322|6317|6324.5|6319.5|6303.4|6298.4|0
1646209200000|2022-03-02 08:20:00|6321.1|6316.1|6331.4|6326.4|6333.6|6328.6|6317.7|6312.7|0
1646209500000|2022-03-02 08:25:00|6331.8|6326.8|6324.3|6319.3|6333.6|6328.6|6323.8|6318.8|0
1646209800000|2022-03-02 08:30:00|6323.7|6318.7|6328.9|6323.9|6331.2|6326.2|6322.2|6317.2|0
1646210100000|2022-03-02 08:35:00|6329|6324|6326.7|6321.7|6334.4|6329.4|6322.2|6317.2|0
1646210400000|2022-03-02 08:40:00|6326.6|6321.6|6318.1|6313.1|6330.3|6325.3|6314.9|6309.9|0
1646210700000|2022-03-02 08:45:00|6318|6313|6312.4|6307.4|6321.9|6316.9|6309.4|6304.4|0
1646211000000|2022-03-02 08:50:00|6312.3|6307.3|6299.9|6294.9|6318.8|6313.8|6297.9|6292.9|0
1646211300000|2022-03-02 08:55:00|6299.8|6294.8|6298.5|6293.5|6303.2|6298.2|6294.3|6289.3|0
1646211600000|2022-03-02 09:00:00|6296.4|6291.4|6285.4|6282.4|6300.7|6297.7|6274|6271|0
1646211900000|2022-03-02 09:05:00|6285.2|6282.2|6306.5|6303.5|6308.7|6305.7|6283.8|6280.8|0
1646212200000|2022-03-02 09:10:00|6306.4|6303.4|6309.3|6306.3|6314.3|6311.3|6300.5|6297.5|0
1646212500000|2022-03-02 09:15:00|6309.4|6306.4|6309.7|6306.7|6312.8|6309.8|6307.3|6304.3|0
1646212800000|2022-03-02 09:20:00|6310.2|6307.2|6300.3|6297.3|6311.3|6308.3|6299.5|6296.5|0
1646213100000|2022-03-02 09:25:00|6300|6297|6298|6295|6301.5|6298.5|6293.1|6290.1|0
1646213400000|2022-03-02 09:30:00|6299.4|6296.4|6323.2|6320.2|6335.5|6332.5|6297.8|6294.8|0
1646213700000|2022-03-02 09:35:00|6322.8|6319.8|6325.8|6322.8|6334|6331|6320.2|6317.2|0
1646214000000|2022-03-02 09:40:00|6326|6323|6329.2|6326.2|6334.6|6331.6|6321.5|6318.5|0
1646214300000|2022-03-02 09:45:00|6329|6326|6338.1|6335.1|6345.1|6342.1|6324.1|6321.1|0
1646214600000|2022-03-02 09:50:00|6337.9|6334.9|6335|6332|6344.4|6341.4|6332.1|6329.1|0
1646214900000|2022-03-02 09:55:00|6334.9|6331.9|6339.4|6336.4|6342.4|6339.4|6332.6|6329.6|0
1646215200000|2022-03-02 10:00:00|6335.7|6332.7|6331.2|6328.2|6338.4|6335.4|6331.2|6328.2|0
1646215500000|2022-03-02 10:05:00|6330.2|6327.2|6336.4|6333.4|6340.3|6337.3|6328.2|6325.2|0
1646215800000|2022-03-02 10:10:00|6334.9|6331.9|6338.6|6335.6|6338.9|6335.9|6329|6326|0
1646216100000|2022-03-02 10:15:00|6337.4|6334.4|6347.7|6344.7|6358.6|6355.6|6335.9|6332.9|0
1646216400000|2022-03-02 10:20:00|6348.8|6345.8|6346.7|6343.7|6353|6350|6346.6|6343.6|0
1646216700000|2022-03-02 10:25:00|6347.6|6344.6|6347.5|6344.5|6352.7|6349.7|6345.8|6342.8|0
1646217000000|2022-03-02 10:30:00|6347.6|6344.6|6343.3|6340.3|6348.7|6345.7|6342.5|6339.5|0
1646217300000|2022-03-02 10:35:00|6343.2|6340.2|6345.1|6342.1|6348.1|6345.1|6341.9|6338.9|0
1646217600000|2022-03-02 10:40:00|6345.4|6342.4|6342.7|6339.7|6347.3|6344.3|6341.4|6338.4|0
1646217900000|2022-03-02 10:45:00|6342.6|6339.6|6340.1|6337.1|6344.5|6341.5|6338.8|6335.8|0
1646218200000|2022-03-02 10:50:00|6340.2|6337.2|6332.2|6329.2|6340.3|6337.3|6329.8|6326.8|0
1646218500000|2022-03-02 10:55:00|6332.1|6329.1|6335.9|6332.9|6336.7|6333.7|6331.2|6328.2|0
1646218800000|2022-03-02 11:00:00|6336.4|6333.4|6335.7|6332.7|6338|6335|6333.7|6330.7|0
1646219100000|2022-03-02 11:05:00|6335.8|6332.8|6340.1|6337.1|6340.5|6337.5|6333.5|6330.5|0
1646219400000|2022-03-02 11:10:00|6339.7|6336.7|6343.6|6340.6|6345|6342|6338.2|6335.2|0
1646219700000|2022-03-02 11:15:00|6343.7|6340.7|6341.1|6338.1|6344.1|6341.1|6339.5|6336.5|0
1646220000000|2022-03-02 11:20:00|6341.2|6338.2|6344|6341|6345.3|6342.3|6341.2|6338.2|0
1646220300000|2022-03-02 11:25:00|6342.3|6339.3|6352.6|6349.6|6356.6|6353.6|6342.3|6339.3|0
1646220600000|2022-03-02 11:30:00|6352.3|6349.3|6354.1|6351.1|6359.6|6356.6|6350.2|6347.2|0
1646220900000|2022-03-02 11:35:00|6354|6351|6352.6|6349.6|6356.1|6353.1|6351.3|6348.3|0
1646221200000|2022-03-02 11:40:00|6352.4|6349.4|6351.6|6348.6|6355|6352|6349|6346|0
1646221500000|2022-03-02 11:45:00|6351.7|6348.7|6354.3|6351.3|6355.8|6352.8|6351.4|6348.4|0
1646221800000|2022-03-02 11:50:00|6354.2|6351.2|6350.5|6347.5|6356.1|6353.1|6346.2|6343.2|0
1646222100000|2022-03-02 11:55:00|6351|6348|6350|6347|6353.4|6350.4|6346.8|6343.8|0
1646222400000|2022-03-02 12:00:00|6349.4|6346.4|6348.8|6345.8|6350.8|6347.8|6342.7|6339.7|0
1646222700000|2022-03-02 12:05:00|6349.2|6346.2|6345.9|6342.9|6349.2|6346.2|6345.6|6342.6|0
1646223000000|2022-03-02 12:10:00|6345.7|6342.7|6349.5|6346.5|6350.2|6347.2|6343.3|6340.3|0
1646223300000|2022-03-02 12:15:00|6349.7|6346.7|6352.3|6349.3|6354.5|6351.5|6349.6|6346.6|0
1646223600000|2022-03-02 12:20:00|6352.6|6349.6|6345|6342|6352.6|6349.6|6342.9|6339.9|0
1646223900000|2022-03-02 12:25:00|6345.2|6342.2|6343.4|6340.4|6346.2|6343.2|6342.9|6339.9|0
1646224200000|2022-03-02 12:30:00|6343.7|6340.7|6335.7|6332.7|6343.7|6340.7|6334.3|6331.3|0
1646224500000|2022-03-02 12:35:00|6336.3|6333.3|6336.5|6333.5|6338.4|6335.4|6335.7|6332.7|0
1646224800000|2022-03-02 12:40:00|6336.6|6333.6|6335.1|6332.1|6337.7|6334.7|6334.1|6331.1|0
1646225100000|2022-03-02 12:45:00|6334.9|6331.9|6335|6332|6335.9|6332.9|6332.7|6329.7|0
1646225400000|2022-03-02 12:50:00|6335.1|6332.1|6338.9|6335.9|6339.1|6336.1|6334.3|6331.3|0
1646225700000|2022-03-02 12:55:00|6339|6336|6340.7|6337.7|6341.4|6338.4|6338.4|6335.4|0
1646226000000|2022-03-02 13:00:00|6341.4|6338.4|6338.7|6335.7|6341.4|6338.4|6335.8|6332.8|0
1646226300000|2022-03-02 13:05:00|6339|6336|6330.4|6327.4|6339.6|6336.6|6329|6326|0
1646226600000|2022-03-02 13:10:00|6330.3|6327.3|6327.1|6324.1|6332.7|6329.7|6324.9|6321.9|0
1646226900000|2022-03-02 13:15:00|6327.2|6324.2|6323.5|6320.5|6328|6325|6320.6|6317.6|0
1646227200000|2022-03-02 13:20:00|6323.2|6320.2|6324.3|6321.3|6327.1|6324.1|6322.6|6319.6|0
1646227500000|2022-03-02 13:25:00|6323.8|6320.8|6324.2|6321.2|6325.1|6322.1|6322.2|6319.2|0
1646227800000|2022-03-02 13:30:00|6323.9|6320.9|6316.2|6313.2|6327.7|6324.7|6316|6313|0
1646228100000|2022-03-02 13:35:00|6316|6313|6314.7|6311.7|6317.2|6314.2|6309.2|6306.2|0
1646228400000|2022-03-02 13:40:00|6315.4|6312.4|6314.4|6311.4|6315.4|6312.4|6311.3|6308.3|0
1646228700000|2022-03-02 13:45:00|6314.2|6311.2|6312.9|6309.9|6316.6|6313.6|6309.1|6306.1|0
1646229000000|2022-03-02 13:50:00|6313.5|6310.5|6317.8|6314.8|6319.9|6316.9|6313.5|6310.5|0
1646229300000|2022-03-02 13:55:00|6317.7|6314.7|6316.2|6313.2|6318.1|6315.1|6311.6|6308.6|0
1646229600000|2022-03-02 14:00:00|6316|6313|6320.9|6317.9|6322.2|6319.2|6315.9|6312.9|0
1646229900000|2022-03-02 14:05:00|6321|6318|6323.2|6320.2|6323.8|6320.8|6320.5|6317.5|0
1646230200000|2022-03-02 14:10:00|6323|6320|6323|6320|6324|6321|6321.7|6318.7|0
1646230500000|2022-03-02 14:15:00|6322.9|6319.9|6329.9|6326.9|6330.1|6327.1|6322.2|6319.2|0
1646230800000|2022-03-02 14:20:00|6329.7|6326.7|6330.7|6327.7|6332.1|6329.1|6329.4|6326.4|0
1646231100000|2022-03-02 14:25:00|6321.1|6318.1|6315.4|6312.4|6323.2|6320.2|6309.6|6306.6|0
1646231400000|2022-03-02 14:30:00|6317.7|6314.7|6272.9|6271.1|6326.2|6324.4|6272.9|6271.1|0
1646231700000|2022-03-02 14:35:00|6274.3|6272.5|6260.7|6258.9|6282|6280.2|6256.9|6255.1|0
1646232000000|2022-03-02 14:40:00|6259.5|6257.7|6283|6281.2|6289.9|6288.1|6253.8|6252|0
1646232300000|2022-03-02 14:45:00|6281.4|6279.6|6294.3|6292.5|6305.9|6304.1|6277.7|6275.9|0
1646232600000|2022-03-02 14:50:00|6293.8|6292|6283.8|6282|6300.9|6299.1|6277.8|6276|0
1646232900000|2022-03-02 14:55:00|6283.7|6281.9|6264.8|6263|6290.6|6288.8|6264.4|6262.6|0
1646233200000|2022-03-02 15:00:00|6265.7|6263.9|6275.5|6273.7|6277.8|6276|6261.2|6259.4|0
1646233500000|2022-03-02 15:05:00|6275.3|6273.5|6229.4|6227.6|6278.4|6276.6|6221|6219.2|0
1646233800000|2022-03-02 15:10:00|6231.6|6229.8|6211.9|6210.1|6231.6|6229.8|6211.9|6210.1|0
1646234100000|2022-03-02 15:15:00|6212.3|6210.5|6225.4|6223.6|6228.9|6227.1|6210.1|6208.3|0
1646234400000|2022-03-02 15:20:00|6224.7|6222.9|6220.6|6218.8|6242.1|6240.3|6215|6213.2|0
1646234700000|2022-03-02 15:25:00|6221.3|6219.5|6261.9|6260.1|6272.5|6270.7|6198.7|6196.9|0
1646235000000|2022-03-02 15:30:00|6262.2|6260.4|6245.6|6243.8|6280.3|6278.5|6238.4|6236.6|0
1646235300000|2022-03-02 15:35:00|6245.9|6244.1|6266.6|6264.8|6275.9|6274.1|6243.7|6241.9|0
1646235600000|2022-03-02 15:40:00|6265.9|6264.1|6252.2|6250.4|6272.8|6271|6249.1|6247.3|0
1646235900000|2022-03-02 15:45:00|6252.7|6250.9|6246.5|6244.7|6255.7|6253.9|6227.5|6225.7|0
1646236200000|2022-03-02 15:50:00|6247.4|6245.6|6218.7|6216.9|6254.1|6252.3|6217.1|6215.3|0
1646236500000|2022-03-02 15:55:00|6219.6|6217.8|6227.5|6225.7|6236.4|6234.6|6217.8|6216|0
1646236800000|2022-03-02 16:00:00|6227.1|6225.3|6264.9|6263.1|6267.7|6265.9|6212.7|6210.9|0
1646237100000|2022-03-02 16:05:00|6265.4|6263.6|6284.4|6282.6|6291.3|6289.5|6256.1|6254.3|0
1646237400000|2022-03-02 16:10:00|6284.1|6282.3|6287.2|6285.4|6290.8|6289|6278.7|6276.9|0
1646237700000|2022-03-02 16:15:00|6287.7|6285.9|6284.3|6282.5|6293.4|6291.6|6282.1|6280.3|0
1646238000000|2022-03-02 16:20:00|6285.6|6283.8|6275.1|6273.3|6287.1|6285.3|6265|6263.2|0
1646238300000|2022-03-02 16:25:00|6276.1|6274.3|6276.1|6274.3|6295.1|6293.3|6272|6270.2|0
1646238600000|2022-03-02 16:30:00|6276|6274.2|6295.2|6293.4|6304.9|6303.1|6276|6274.2|0
1646238900000|2022-03-02 16:35:00|6295.1|6293.3|6281.6|6279.8|6298.7|6296.9|6279.7|6277.9|0
1646239200000|2022-03-02 16:40:00|6281.7|6279.9|6261.5|6259.7|6286.2|6284.4|6259.8|6258|0
1646239500000|2022-03-02 16:45:00|6261|6259.2|6261.6|6259.8|6274.5|6272.7|6259.8|6258|0
1646239800000|2022-03-02 16:50:00|6261.1|6259.3|6256.4|6254.6|6266.7|6264.9|6255.7|6253.9|0
1646240100000|2022-03-02 16:55:00|6256.1|6254.3|6262.2|6260.4|6265.5|6263.7|6253.3|6251.5|0
1646240400000|2022-03-02 17:00:00|6262.3|6260.5|6266|6264.2|6273.1|6271.3|6255.6|6253.8|0
1646240700000|2022-03-02 17:05:00|6266.2|6264.4|6270.5|6268.7|6272.8|6271|6257.6|6255.8|0
1646241000000|2022-03-02 17:10:00|6270.4|6268.6|6288.7|6286.9|6289.1|6287.3|6270.4|6268.6|0
1646241300000|2022-03-02 17:15:00|6289.1|6287.3|6282.4|6280.6|6291.6|6289.8|6280|6278.2|0
1646241600000|2022-03-02 17:20:00|6281.5|6279.7|6270.9|6269.1|6286.8|6285|6270.8|6269|0
1646241900000|2022-03-02 17:25:00|6271.1|6269.3|6270.8|6269|6273.8|6272|6263.5|6261.7|0
1646242200000|2022-03-02 17:30:00|6271.3|6269.5|6277.1|6275.3|6279.3|6277.5|6267|6265.2|0
1646242500000|2022-03-02 17:35:00|6277|6275.2|6275|6273.2|6279.7|6277.9|6269.5|6267.7|0
1646242800000|2022-03-02 17:40:00|6275.6|6273.8|6283.9|6282.1|6285.8|6284|6273.7|6271.9|0
1646243100000|2022-03-02 17:45:00|6284.3|6282.5|6283.8|6282|6292.2|6290.4|6281.7|6279.9|0
1646243400000|2022-03-02 17:50:00|6283.7|6281.9|6285.3|6283.5|6287.1|6285.3|6272.3|6270.5|0
1646243700000|2022-03-02 17:55:00|6285.2|6283.4|6288.3|6286.5|6289.3|6287.5|6280.5|6278.7|0
1646244000000|2022-03-02 18:00:00|6288.7|6286.9|6310.4|6308.6|6310.5|6308.7|6288.7|6286.9|0
1646244300000|2022-03-02 18:05:00|6310.1|6308.3|6323.4|6321.6|6325.2|6323.4|6310.1|6308.3|0
1646244600000|2022-03-02 18:10:00|6323.3|6321.5|6336.5|6334.7|6337|6335.2|6322.3|6320.5|0
1646244900000|2022-03-02 18:15:00|6336.3|6334.5|6326.8|6325|6338.2|6336.4|6323|6321.2|0
1646245200000|2022-03-02 18:20:00|6326.5|6324.7|6323.4|6321.6|6329.7|6327.9|6321|6319.2|0
1646245500000|2022-03-02 18:25:00|6323|6321.2|6323|6321.2|6328.1|6326.3|6319.8|6318|0
1646245800000|2022-03-02 18:30:00|6324.3|6322.5|6327.3|6325.5|6333.5|6331.7|6322.1|6320.3|0
1646246100000|2022-03-02 18:35:00|6327.6|6325.8|6329.9|6328.1|6331.6|6329.8|6322.1|6320.3|0
1646246400000|2022-03-02 18:40:00|6330.2|6328.4|6328.4|6326.6|6330.8|6329|6319.4|6317.6|0
1646246700000|2022-03-02 18:45:00|6328.7|6326.9|6312.1|6310.3|6330.9|6329.1|6311.8|6310|0
1646247000000|2022-03-02 18:50:00|6312.9|6311.1|6321|6319.2|6323.1|6321.3|6312.6|6310.8|0
1646247300000|2022-03-02 18:55:00|6320.6|6318.8|6323.9|6322.1|6326.8|6325|6317.7|6315.9|0
1646247600000|2022-03-02 19:00:00|6325.6|6323.8|6333.4|6331.6|6336|6334.2|6320.8|6319|0
1646247900000|2022-03-02 19:05:00|6333.3|6331.5|6337.2|6335.4|6341.9|6340.1|6330.8|6329|0
1646248200000|2022-03-02 19:10:00|6337|6335.2|6341.7|6339.9|6344.3|6342.5|6333.7|6331.9|0
1646248500000|2022-03-02 19:15:00|6342.3|6340.5|6347.7|6345.9|6347.8|6346|6336.1|6334.3|0
1646248800000|2022-03-02 19:20:00|6347.5|6345.7|6333|6331.2|6352.6|6350.8|6330.4|6328.6|0
1646249100000|2022-03-02 19:25:00|6332.8|6331|6332.4|6330.6|6334.4|6332.6|6323.2|6321.4|0
1646249400000|2022-03-02 19:30:00|6333|6331.2|6329.5|6327.7|6335.4|6333.6|6321.6|6319.8|0
1646249700000|2022-03-02 19:35:00|6330.4|6328.6|6333.5|6331.7|6338.1|6336.3|6329|6327.2|0
1646250000000|2022-03-02 19:40:00|6334.5|6332.7|6346.8|6345|6347.1|6345.3|6334.4|6332.6|0
1646250300000|2022-03-02 19:45:00|6346.9|6345.1|6344.6|6342.8|6348.1|6346.3|6339.2|6337.4|0
1646250600000|2022-03-02 19:50:00|6344.7|6342.9|6337.4|6335.6|6350.6|6348.8|6336.2|6334.4|0
1646250900000|2022-03-02 19:55:00|6337.5|6335.7|6338.3|6336.5|6342.8|6341|6333.5|6331.7|0
1646251200000|2022-03-02 20:00:00|6336.8|6335|6357.6|6355.8|6360.7|6358.9|6336.8|6335|0
1646251500000|2022-03-02 20:05:00|6357.4|6355.6|6355.9|6354.1|6360.6|6358.8|6353|6351.2|0
1646251800000|2022-03-02 20:10:00|6354.6|6352.8|6347.5|6345.7|6360.2|6358.4|6344|6342.2|0
1646252100000|2022-03-02 20:15:00|6347.8|6346|6350|6348.2|6351.8|6350|6342.8|6341|0
1646252400000|2022-03-02 20:20:00|6348.2|6346.4|6350.8|6349|6355.7|6353.9|6343|6341.2|0
1646252700000|2022-03-02 20:25:00|6353.1|6351.3|6356.5|6354.7|6360|6358.2|6348.1|6346.3|0
1646253000000|2022-03-02 20:30:00|6357.1|6355.3|6367|6365.2|6369.9|6368.1|6356.5|6354.7|0
1646253300000|2022-03-02 20:35:00|6367.5|6365.7|6360.6|6358.8|6368.3|6366.5|6360.6|6358.8|0
1646253600000|2022-03-02 20:40:00|6360.7|6358.9|6362.2|6360.4|6365.4|6363.6|6354|6352.2|0
1646253900000|2022-03-02 20:45:00|6362.7|6360.9|6366.6|6364.8|6370.8|6369|6360.8|6359|0
1646254200000|2022-03-02 20:50:00|6369.9|6368.1|6363.8|6362|6370.5|6368.7|6356.2|6354.4|0
1646254500000|2022-03-02 20:55:00|6363.9|6362.1|6342.4|6340.6|6363.9|6362.1|6342.4|6340.6|0
1646254800000|2022-03-02 21:00:00|6343|6340|6336.4|6333.4|6346.8|6343.8|6335.8|6332.8|0
1646255100000|2022-03-02 21:05:00|6336.2|6333.2|6332.3|6329.3|6336.2|6333.2|6332.2|6329.2|0
1646255400000|2022-03-02 21:10:00|6332.1|6329.1|6329.1|6326.1|6332.5|6329.5|6328.6|6325.6|0
1646255700000|2022-03-02 21:15:00|6329.2|6326.2|6327.7|6324.7|6329.4|6326.4|6326.5|6323.5|0
1646256000000|2022-03-02 21:20:00|6327.8|6324.8|6326.4|6323.4|6328.6|6325.6|6325.5|6322.5|0
1646256300000|2022-03-02 21:25:00|6326.3|6323.3|6320.5|6317.5|6326.4|6323.4|6319.9|6316.9|0
1646256600000|2022-03-02 21:30:00|6320.6|6317.6|6320.7|6317.7|6321.8|6318.8|6319.3|6316.3|0
1646256900000|2022-03-02 21:35:00|6320.4|6317.4|6317.7|6314.7|6321.1|6318.1|6317.6|6314.6|0
1646257200000|2022-03-02 21:40:00|6317.5|6314.5|6313.8|6310.8|6318.5|6315.5|6312.5|6309.5|0
1646257500000|2022-03-02 21:45:00|6314|6311|6312.7|6309.7|6314.2|6311.2|6311.7|6308.7|0
1646257800000|2022-03-02 21:50:00|6312.8|6309.8|6314.9|6311.9|6315.6|6312.6|6312.3|6309.3|0
1646258100000|2022-03-02 21:55:00|6314.7|6311.7|6315.5|6312.5|6316.8|6313.8|6314.6|6311.6|0
1646258400000|2022-03-02 22:00:00|6315.7|6312.7|6315.6|6312.6|6316.1|6313.1|6314.3|6311.3|0
1646258700000|2022-03-02 22:05:00|6315.3|6312.3|6313.8|6310.8|6316.1|6313.1|6313.8|6310.8|0
1646259000000|2022-03-02 22:10:00|6313.6|6310.6|6311.2|6308.2|6314.7|6311.7|6310.3|6307.3|0
1646259300000|2022-03-02 22:15:00|6311|6308|6312|6309|6312.3|6309.3|6311|6308|0
1646259600000|2022-03-02 22:20:00|6312.1|6309.1|6311|6308|6312.1|6309.1|6310.2|6307.2|0
1646259900000|2022-03-02 22:25:00|6311.1|6308.1|6313.6|6310.6|6313.6|6310.6|6310.9|6307.9|0
1646260200000|2022-03-02 22:30:00|6313.7|6310.7|6313.9|6310.9|6314.3|6311.3|6313.7|6310.7|0
1646260500000|2022-03-02 22:35:00|6314|6311|6314.6|6311.6|6317.7|6314.7|6313.6|6310.6|0
1646260800000|2022-03-02 22:40:00|6314.7|6311.7|6314.2|6311.2|6315.1|6312.1|6313.8|6310.8|0
1646261100000|2022-03-02 22:45:00|6314.4|6311.4|6314.1|6311.1|6318.7|6315.7|6313.9|6310.9|0
1646261400000|2022-03-02 22:50:00|6314|6311|6313.5|6310.5|6314.1|6311.1|6313.2|6310.2|0
1646261700000|2022-03-02 22:55:00|6314.1|6311.1|6313|6310|6314.1|6311.1|6312.2|6309.2|0
1646262000000|2022-03-02 23:00:00|6313.1|6310.1|6316.7|6313.7|6317.2|6314.2|6313.1|6310.1|0
1646262300000|2022-03-02 23:05:00|6316.5|6313.5|6316.8|6313.8|6318.3|6315.3|6315.4|6312.4|0
1646262600000|2022-03-02 23:10:00|6316.7|6313.7|6320.2|6317.2|6320.3|6317.3|6316.1|6313.1|0
1646262900000|2022-03-02 23:15:00|6320.3|6317.3|6320.5|6317.5|6320.8|6317.8|6319.8|6316.8|0
1646263200000|2022-03-02 23:20:00|6320.6|6317.6|6320.8|6317.8|6320.8|6317.8|6319.8|6316.8|0
1646263500000|2022-03-02 23:25:00|6320.9|6317.9|6320.8|6317.8|6321.1|6318.1|6320.5|6317.5|0
1646263800000|2022-03-02 23:30:00|6320.9|6317.9|6320.3|6317.3|6321.1|6318.1|6319.8|6316.8|0
1646264100000|2022-03-02 23:35:00|6320.4|6317.4|6317.7|6314.7|6320.7|6317.7|6317.7|6314.7|0
1646264400000|2022-03-02 23:40:00|6317.4|6314.4|6314.1|6311.1|6317.5|6314.5|6314.1|6311.1|0
1646264700000|2022-03-02 23:45:00|6314.3|6311.3|6316.1|6313.1|6316.6|6313.6|6313.6|6310.6|0
1646265000000|2022-03-02 23:50:00|6316.2|6313.2|6317.4|6314.4|6317.9|6314.9|6315.7|6312.7|0
1646265300000|2022-03-02 23:55:00|6317.3|6314.3|6318.7|6315.7|6318.8|6315.8|6316.8|6313.8|0
1646265600000|2022-03-03 00:00:00|6318.8|6315.8|6320.5|6317.5|6321.2|6318.2|6318.8|6315.8|0
1646265900000|2022-03-03 00:05:00|6320.4|6317.4|6319.8|6316.8|6321.3|6318.3|6319.5|6316.5|0
1646266200000|2022-03-03 00:10:00|6319.9|6316.9|6319.1|6316.1|6320|6317|6318.9|6315.9|0
1646266500000|2022-03-03 00:15:00|6319.2|6316.2|6319.1|6316.1|6320.7|6317.7|6319.1|6316.1|0
1646266800000|2022-03-03 00:20:00|6319.3|6316.3|6320.2|6317.2|6320.3|6317.3|6319.3|6316.3|0
1646267100000|2022-03-03 00:25:00|6320|6317|6318.2|6315.2|6320|6317|6317.8|6314.8|0
1646267400000|2022-03-03 00:30:00|6318.1|6315.1|6320.4|6317.4|6320.4|6317.4|6317.6|6314.6|0
1646267700000|2022-03-03 00:35:00|6320.3|6317.3|6320.9|6317.9|6321.1|6318.1|6319.3|6316.3|0
1646268000000|2022-03-03 00:40:00|6321|6318|6320.1|6317.1|6321.1|6318.1|6320.1|6317.1|0
1646268300000|2022-03-03 00:45:00|6319.9|6316.9|6318.4|6315.4|6319.9|6316.9|6318.3|6315.3|0
1646268600000|2022-03-03 00:50:00|6318.6|6315.6|6314.1|6311.1|6318.9|6315.9|6313.4|6310.4|0
1646268900000|2022-03-03 00:55:00|6314.2|6311.2|6318.1|6313.1|6318.2|6315.2|6314|6311|0
1646269200000|2022-03-03 01:00:00|6318|6313|6323.9|6318.9|6324.7|6319.7|6316.7|6311.7|0
1646269500000|2022-03-03 01:05:00|6324.2|6319.2|6319.7|6314.7|6325.3|6320.3|6319.7|6314.7|0
1646269800000|2022-03-03 01:10:00|6319.8|6314.8|6317.6|6312.6|6320.2|6315.2|6315.5|6310.5|0
1646270100000|2022-03-03 01:15:00|6318.1|6313.1|6320.9|6315.9|6322.7|6317.7|6317.6|6312.6|0
1646270400000|2022-03-03 01:20:00|6320.2|6315.2|6319.8|6314.8|6321.8|6316.8|6319.5|6314.5|0
1646270700000|2022-03-03 01:25:00|6319.9|6314.9|6318.1|6313.1|6321.8|6316.8|6317.1|6312.1|0
1646271000000|2022-03-03 01:30:00|6318.2|6313.2|6315.6|6310.6|6320|6315|6314.6|6309.6|0
1646271300000|2022-03-03 01:35:00|6315.3|6310.3|6309.6|6304.6|6317.9|6312.9|6309.1|6304.1|0
1646271600000|2022-03-03 01:40:00|6309.7|6304.7|6313.5|6308.5|6313.7|6308.7|6309.2|6304.2|0
1646271900000|2022-03-03 01:45:00|6313.4|6308.4|6313.1|6308.1|6315.8|6310.8|6312.5|6307.5|0
1646272200000|2022-03-03 01:50:00|6313|6308|6309.9|6304.9|6313.9|6308.9|6308.5|6303.5|0
1646272500000|2022-03-03 01:55:00|6309.8|6304.8|6308.7|6303.7|6311.2|6306.2|6307.4|6302.4|0
1646272800000|2022-03-03 02:00:00|6308.5|6303.5|6309.6|6304.6|6312.6|6307.6|6308|6303|0
1646273100000|2022-03-03 02:05:00|6309.5|6304.5|6309.9|6304.9|6311.6|6306.6|6309|6304|0
1646273400000|2022-03-03 02:10:00|6310|6305|6311.6|6306.6|6312.4|6307.4|6308.4|6303.4|0
1646273700000|2022-03-03 02:15:00|6311.5|6306.5|6313.4|6308.4|6314.6|6309.6|6310.4|6305.4|0
1646274000000|2022-03-03 02:20:00|6313.5|6308.5|6315.8|6310.8|6318.5|6313.5|6313.5|6308.5|0
1646274300000|2022-03-03 02:25:00|6316.1|6311.1|6318.4|6313.4|6318.8|6313.8|6315.8|6310.8|0
1646274600000|2022-03-03 02:30:00|6318.5|6313.5|6320.3|6315.3|6320.3|6315.3|6315.9|6310.9|0
1646274900000|2022-03-03 02:35:00|6320.2|6315.2|6320.7|6315.7|6321.6|6316.6|6319|6314|0
1646275200000|2022-03-03 02:40:00|6320.8|6315.8|6323.3|6318.3|6324|6319|6319.3|6314.3|0
1646275500000|2022-03-03 02:45:00|6323.1|6318.1|6322.5|6317.5|6325.2|6320.2|6322.5|6317.5|0
1646275800000|2022-03-03 02:50:00|6322.9|6317.9|6321.2|6316.2|6323.3|6318.3|6320.7|6315.7|0
1646276100000|2022-03-03 02:55:00|6321.1|6316.1|6324.9|6319.9|6327.1|6322.1|6321.1|6316.1|0
1646276400000|2022-03-03 03:00:00|6325.3|6320.3|6327.3|6322.3|6331.5|6326.5|6324|6319|0
1646276700000|2022-03-03 03:05:00|6326.8|6321.8|6325.2|6320.2|6327.6|6322.6|6324.7|6319.7|0
1646277000000|2022-03-03 03:10:00|6325.3|6320.3|6324.5|6319.5|6326.1|6321.1|6323.1|6318.1|0
1646277300000|2022-03-03 03:15:00|6324.2|6319.2|6323.1|6318.1|6324.7|6319.7|6323|6318|0
1646277600000|2022-03-03 03:20:00|6323.2|6318.2|6324.1|6319.1|6324.5|6319.5|6323.2|6318.2|0
1646277900000|2022-03-03 03:25:00|6324.3|6319.3|6321.8|6316.8|6325|6320|6321.8|6316.8|0
1646278200000|2022-03-03 03:30:00|6321.9|6316.9|6322.5|6317.5|6324|6319|6321|6316|0
1646278500000|2022-03-03 03:35:00|6322.7|6317.7|6322.4|6317.4|6323.8|6318.8|6321.2|6316.2|0
1646278800000|2022-03-03 03:40:00|6322.3|6317.3|6323.6|6318.6|6323.7|6318.7|6321.9|6316.9|0
1646279100000|2022-03-03 03:45:00|6323|6318|6325.8|6320.8|6326.7|6321.7|6322.7|6317.7|0
1646279400000|2022-03-03 03:50:00|6325.9|6320.9|6325.5|6320.5|6327.7|6322.7|6323.7|6318.7|0
1646279700000|2022-03-03 03:55:00|6325.6|6320.6|6325.5|6320.5|6327.3|6322.3|6325.2|6320.2|0
1646280000000|2022-03-03 04:00:00|6325.2|6320.2|6325.7|6320.7|6327.2|6322.2|6324.2|6319.2|0
1646280300000|2022-03-03 04:05:00|6325|6320|6323.5|6318.5|6325.8|6320.8|6321.7|6316.7|0
1646280600000|2022-03-03 04:10:00|6323.6|6318.6|6324.4|6319.4|6325|6320|6322.9|6317.9|0
1646280900000|2022-03-03 04:15:00|6324.3|6319.3|6323.6|6318.6|6324.8|6319.8|6323.6|6318.6|0
1646281200000|2022-03-03 04:20:00|6323.5|6318.5|6325.4|6320.4|6326.5|6321.5|6323.4|6318.4|0
1646281500000|2022-03-03 04:25:00|6325.3|6320.3|6329.3|6324.3|6329.3|6324.3|6325|6320|0
1646281800000|2022-03-03 04:30:00|6329.1|6324.1|6325.6|6320.6|6329.2|6324.2|6325.4|6320.4|0
1646282100000|2022-03-03 04:35:00|6325.7|6320.7|6326.4|6321.4|6327.7|6322.7|6323.5|6318.5|0
1646282400000|2022-03-03 04:40:00|6326.3|6321.3|6326.5|6321.5|6327.2|6322.2|6325.5|6320.5|0
1646282700000|2022-03-03 04:45:00|6326.6|6321.6|6324.6|6319.6|6326.9|6321.9|6323.9|6318.9|0
1646283000000|2022-03-03 04:50:00|6324.5|6319.5|6324.8|6319.8|6325.4|6320.4|6324.4|6319.4|0
1646283300000|2022-03-03 04:55:00|6324.5|6319.5|6323.4|6318.4|6325.5|6320.5|6322.9|6317.9|0
1646283600000|2022-03-03 05:00:00|6323|6318|6324.6|6319.6|6324.6|6319.6|6319.5|6314.5|0
1646283900000|2022-03-03 05:05:00|6324.4|6319.4|6329.7|6324.7|6329.9|6324.9|6323.5|6318.5|0
1646284200000|2022-03-03 05:10:00|6329.4|6324.4|6331.7|6326.7|6334.3|6329.3|6329.3|6324.3|0
1646284500000|2022-03-03 05:15:00|6331.3|6326.3|6329.4|6324.4|6332.2|6327.2|6328.8|6323.8|0
1646284800000|2022-03-03 05:20:00|6329.3|6324.3|6327.9|6322.9|6329.8|6324.8|6326.2|6321.2|0
1646285100000|2022-03-03 05:25:00|6328|6323|6327.9|6322.9|6328|6323|6326.7|6321.7|0
1646285400000|2022-03-03 05:30:00|6328|6323|6330|6325|6330.9|6325.9|6327.7|6322.7|0
1646285700000|2022-03-03 05:35:00|6329.8|6324.8|6334.3|6329.3|6334.5|6329.5|6328.7|6323.7|0
1646286000000|2022-03-03 05:40:00|6334.2|6329.2|6333.3|6328.3|6334.7|6329.7|6332|6327|0
1646286300000|2022-03-03 05:45:00|6333.2|6328.2|6332.3|6327.3|6336|6331|6331.7|6326.7|0
1646286600000|2022-03-03 05:50:00|6332.2|6327.2|6333.6|6328.6|6333.6|6328.6|6330.5|6325.5|0
1646286900000|2022-03-03 05:55:00|6333.8|6328.8|6331.8|6326.8|6335.1|6330.1|6331.4|6326.4|0
1646287200000|2022-03-03 06:00:00|6331.7|6326.7|6338.3|6333.3|6339|6334|6331.1|6326.1|0
1646287500000|2022-03-03 06:05:00|6338.4|6333.4|6339.8|6334.8|6339.9|6334.9|6334.3|6329.3|0
1646287800000|2022-03-03 06:10:00|6339.9|6334.9|6344.5|6339.5|6344.9|6339.9|6339.8|6334.8|0
1646288100000|2022-03-03 06:15:00|6344.7|6339.7|6343.7|6338.7|6346|6341|6341.5|6336.5|0
1646288400000|2022-03-03 06:20:00|6343.6|6338.6|6343.1|6338.1|6344.1|6339.1|6341.7|6336.7|0
1646288700000|2022-03-03 06:25:00|6343.3|6338.3|6337.7|6332.7|6344.2|6339.2|6337.5|6332.5|0
1646289000000|2022-03-03 06:30:00|6337.5|6332.5|6339.1|6334.1|6339.7|6334.7|6335.8|6330.8|0
1646289300000|2022-03-03 06:35:00|6338.8|6333.8|6339.7|6334.7|6340.1|6335.1|6338.2|6333.2|0
1646289600000|2022-03-03 06:40:00|6339.8|6334.8|6337.6|6332.6|6339.9|6334.9|6336.4|6331.4|0
1646289900000|2022-03-03 06:45:00|6338|6333|6336.8|6331.8|6339|6334|6336.3|6331.3|0
1646290200000|2022-03-03 06:50:00|6336.7|6331.7|6338.6|6333.6|6340.8|6335.8|6336.2|6331.2|0
1646290500000|2022-03-03 06:55:00|6338.7|6333.7|6343.3|6338.3|6345|6340|6337.5|6332.5|0
1646290800000|2022-03-03 07:00:00|6343.4|6338.4|6337.9|6332.9|6345.5|6340.5|6337.7|6332.7|0
1646291100000|2022-03-03 07:05:00|6337.8|6332.8|6331.4|6326.4|6338.3|6333.3|6330.5|6325.5|0
1646291400000|2022-03-03 07:10:00|6332.1|6327.1|6333.2|6328.2|6333.4|6328.4|6330.8|6325.8|0
1646291700000|2022-03-03 07:15:00|6333.4|6328.4|6334.8|6329.8|6335.1|6330.1|6329.7|6324.7|0
1646292000000|2022-03-03 07:20:00|6334.9|6329.9|6339.6|6334.6|6339.8|6334.8|6334.8|6329.8|0
1646292300000|2022-03-03 07:25:00|6339.4|6334.4|6331.7|6326.7|6340|6335|6331.7|6326.7|0
1646292600000|2022-03-03 07:30:00|6331.6|6326.6|6327.4|6322.4|6332.8|6327.8|6326.8|6321.8|0
1646292900000|2022-03-03 07:35:00|6327.3|6322.3|6325.4|6320.4|6327.8|6322.8|6324|6319|0
1646293200000|2022-03-03 07:40:00|6325.5|6320.5|6323.8|6318.8|6325.8|6320.8|6319.4|6314.4|0
1646293500000|2022-03-03 07:45:00|6237.6|6232.6|6238.4|6233.4|6238.6|6233.6|6233.9|6228.9|0
1646293800000|2022-03-03 07:50:00|6238.3|6233.3|6239|6234|6239.3|6234.3|6233.8|6228.8|0
1646294100000|2022-03-03 07:55:00|6239.1|6234.1|6238.8|6233.8|6239.5|6234.5|6234.6|6229.6|0
1646294400000|2022-03-03 08:00:00|6239.9|6234.9|6242.2|6237.2|6242.6|6237.6|6229.3|6224.3|0
1646294700000|2022-03-03 08:05:00|6242.4|6237.4|6244.2|6239.2|6248.4|6243.4|6240.4|6235.4|0
1646295000000|2022-03-03 08:10:00|6244.5|6239.5|6249.2|6244.2|6249.7|6244.7|6242.2|6237.2|0
1646295300000|2022-03-03 08:15:00|6335.4|6330.4|6338.8|6333.8|6341.3|6336.3|6334.3|6329.3|0
1646295600000|2022-03-03 08:20:00|6339|6334|6338.7|6333.7|6340.1|6335.1|6334.8|6329.8|0
1646295900000|2022-03-03 08:25:00|6339.2|6334.2|6330.2|6325.2|6339.3|6334.3|6330.1|6325.1|0
1646296200000|2022-03-03 08:30:00|6330.4|6325.4|6325|6320|6331.2|6326.2|6323.5|6318.5|0
1646296500000|2022-03-03 08:35:00|6325.1|6320.1|6317.3|6312.3|6325.3|6320.3|6314.3|6309.3|0
1646296800000|2022-03-03 08:40:00|6317.2|6312.2|6313.4|6308.4|6318.1|6313.1|6311.4|6306.4|0
1646297100000|2022-03-03 08:45:00|6313|6308|6310.5|6305.5|6313.9|6308.9|6306.2|6301.2|0
1646297400000|2022-03-03 08:50:00|6310.7|6305.7|6314.2|6309.2|6314.9|6309.9|6310|6305|0
1646297700000|2022-03-03 08:55:00|6314.1|6309.1|6317.7|6312.7|6318.5|6313.5|6307.7|6302.7|0
1646298000000|2022-03-03 09:00:00|6318.1|6313.1|6331.5|6328.5|6337.9|6334.9|6318.1|6313.1|0
1646298300000|2022-03-03 09:05:00|6332|6329|6324.1|6321.1|6334.7|6331.7|6324.1|6321.1|0
1646298600000|2022-03-03 09:10:00|6324.3|6321.3|6329.1|6326.1|6330.1|6327.1|6319.9|6316.9|0
1646298900000|2022-03-03 09:15:00|6328.5|6325.5|6329.3|6326.3|6332|6329|6325.2|6322.2|0
1646299200000|2022-03-03 09:20:00|6329.2|6326.2|6325.5|6322.5|6330|6327|6322.5|6319.5|0
1646299500000|2022-03-03 09:25:00|6325.7|6322.7|6326.7|6323.7|6331.4|6328.4|6323|6320|0
1646299800000|2022-03-03 09:30:00|6326.9|6323.9|6325.9|6322.9|6327.3|6324.3|6319.9|6316.9|0
1646300100000|2022-03-03 09:35:00|6325.8|6322.8|6322.1|6319.1|6327.1|6324.1|6319.8|6316.8|0
1646300400000|2022-03-03 09:40:00|6322|6319|6325.9|6322.9|6329.3|6326.3|6322|6319|0
1646300700000|2022-03-03 09:45:00|6325.8|6322.8|6328.7|6325.7|6333.3|6330.3|6325.7|6322.7|0
1646301000000|2022-03-03 09:50:00|6328.6|6325.6|6327.2|6324.2|6334.5|6331.5|6325.8|6322.8|0
1646301300000|2022-03-03 09:55:00|6327.1|6324.1|6328.9|6325.9|6331.3|6328.3|6324.3|6321.3|0
1646301600000|2022-03-03 10:00:00|6327.9|6324.9|6326.9|6323.9|6330|6327|6325.4|6322.4|0
1646301900000|2022-03-03 10:05:00|6326.8|6323.8|6323.7|6320.7|6332.8|6329.8|6323.5|6320.5|0
1646302200000|2022-03-03 10:10:00|6323.9|6320.9|6329.8|6326.8|6330.6|6327.6|6323.1|6320.1|0
1646302500000|2022-03-03 10:15:00|6330|6327|6321.1|6318.1|6331.6|6328.6|6320.1|6317.1|0
1646302800000|2022-03-03 10:20:00|6321|6318|6318.4|6315.4|6324.2|6321.2|6314.2|6311.2|0
1646303100000|2022-03-03 10:25:00|6314.7|6311.7|6318.8|6315.8|6322.5|6319.5|6314.6|6311.6|0
1646303400000|2022-03-03 10:30:00|6318.7|6315.7|6319|6316|6323.2|6320.2|6314.2|6311.2|0
1646303700000|2022-03-03 10:35:00|6318.2|6315.2|6318|6315|6325.2|6322.2|6312.7|6309.7|0
1646304000000|2022-03-03 10:40:00|6316.7|6313.7|6320.1|6317.1|6328.3|6325.3|6314.8|6311.8|0
1646304300000|2022-03-03 10:45:00|6320.5|6317.5|6321.8|6318.8|6329.4|6326.4|6316.7|6313.7|0
1646304600000|2022-03-03 10:50:00|6321.6|6318.6|6322.8|6319.8|6330.1|6327.1|6321.5|6318.5|0
1646304900000|2022-03-03 10:55:00|6322.9|6319.9|6322.7|6319.7|6326.9|6323.9|6321.6|6318.6|0
1646305200000|2022-03-03 11:00:00|6322.5|6319.5|6320.1|6317.1|6324.1|6321.1|6318.7|6315.7|0
1646305500000|2022-03-03 11:05:00|6319.7|6316.7|6322.3|6319.3|6322.9|6319.9|6317.4|6314.4|0
1646305800000|2022-03-03 11:10:00|6322.4|6319.4|6323.9|6320.9|6324.3|6321.3|6319.5|6316.5|0
1646306100000|2022-03-03 11:15:00|6323.6|6320.6|6324.7|6321.7|6326.3|6323.3|6322.2|6319.2|0
1646306400000|2022-03-03 11:20:00|6324.5|6321.5|6325.3|6322.3|6326.2|6323.2|6322.9|6319.9|0
1646306700000|2022-03-03 11:25:00|6325.4|6322.4|6332|6329|6332.1|6329.1|6323.8|6320.8|0
1646307000000|2022-03-03 11:30:00|6332.2|6329.2|6333.5|6330.5|6340.4|6337.4|6331.9|6328.9|0
1646307300000|2022-03-03 11:35:00|6333.2|6330.2|6327.7|6324.7|6333.7|6330.7|6327.4|6324.4|0
1646307600000|2022-03-03 11:40:00|6327.8|6324.8|6324.8|6321.8|6330.1|6327.1|6324.5|6321.5|0
1646307900000|2022-03-03 11:45:00|6324.7|6321.7|6321.6|6318.6|6330.3|6327.3|6319.6|6316.6|0
1646308200000|2022-03-03 11:50:00|6322|6319|6324.7|6321.7|6325.4|6322.4|6320.7|6317.7|0
1646308500000|2022-03-03 11:55:00|6324.9|6321.9|6323.7|6320.7|6326.3|6323.3|6323.4|6320.4|0
1646308800000|2022-03-03 12:00:00|6324.2|6321.2|6327.4|6324.4|6328.6|6325.6|6323.5|6320.5|0
1646309100000|2022-03-03 12:05:00|6327.5|6324.5|6328.1|6325.1|6328.3|6325.3|6326|6323|0
1646309400000|2022-03-03 12:10:00|6328|6325|6329.9|6326.9|6330.2|6327.2|6326.9|6323.9|0
1646309700000|2022-03-03 12:15:00|6330.5|6327.5|6335.3|6332.3|6335.4|6332.4|6330|6327|0
1646310000000|2022-03-03 12:20:00|6335.9|6332.9|6337.1|6334.1|6338.8|6335.8|6334.6|6331.6|0
1646310300000|2022-03-03 12:25:00|6337.2|6334.2|6339.3|6336.3|6340.3|6337.3|6337|6334|0
1646310600000|2022-03-03 12:30:00|6339.4|6336.4|6337.7|6334.7|6339.7|6336.7|6335.9|6332.9|0
1646310900000|2022-03-03 12:35:00|6337.4|6334.4|6337.2|6334.2|6339.4|6336.4|6337.1|6334.1|0
1646311200000|2022-03-03 12:40:00|6337.1|6334.1|6336.3|6333.3|6337.5|6334.5|6334.5|6331.5|0
1646311500000|2022-03-03 12:45:00|6336.2|6333.2|6334.2|6331.2|6336.2|6333.2|6333|6330|0
1646311800000|2022-03-03 12:50:00|6334.3|6331.3|6335|6332|6335.6|6332.6|6334.3|6331.3|0
1646312100000|2022-03-03 12:55:00|6335.2|6332.2|6334.2|6331.2|6337.4|6334.4|6334.2|6331.2|0
1646312400000|2022-03-03 13:00:00|6334.3|6331.3|6339.1|6336.1|6339.4|6336.4|6334.2|6331.2|0
1646312700000|2022-03-03 13:05:00|6338.6|6335.6|6343.3|6340.3|6343.3|6340.3|6337.7|6334.7|0
1646313000000|2022-03-03 13:10:00|6343.4|6340.4|6343.9|6340.9|6344.3|6341.3|6343.2|6340.2|0
1646313300000|2022-03-03 13:15:00|6344.1|6341.1|6342.6|6339.6|6344.4|6341.4|6341.9|6338.9|0
1646313600000|2022-03-03 13:20:00|6342.7|6339.7|6350|6347|6350|6347|6342|6339|0
1646313900000|2022-03-03 13:25:00|6349.9|6346.9|6352.2|6349.2|6353.4|6350.4|6349.7|6346.7|0
1646314200000|2022-03-03 13:30:00|6352.1|6349.1|6351.6|6348.6|6353.7|6350.7|6349.2|6346.2|0
1646314500000|2022-03-03 13:35:00|6351.7|6348.7|6354.5|6351.5|6355.5|6352.5|6351.1|6348.1|0
1646314800000|2022-03-03 13:40:00|6354.6|6351.6|6357.5|6354.5|6358.4|6355.4|6353.7|6350.7|0
1646315100000|2022-03-03 13:45:00|6357.6|6354.6|6359.4|6356.4|6360.2|6357.2|6356.1|6353.1|0
1646315400000|2022-03-03 13:50:00|6359.3|6356.3|6365.2|6362.2|6365.4|6362.4|6359|6356|0
1646315700000|2022-03-03 13:55:00|6365|6362|6389.2|6386.2|6391.1|6388.1|6364.9|6361.9|0
1646316000000|2022-03-03 14:00:00|6389.3|6386.3|6402.3|6399.3|6402.3|6399.3|6387.5|6384.5|0
1646316300000|2022-03-03 14:05:00|6402.2|6399.2|6399.1|6396.1|6402.3|6399.3|6394.9|6391.9|0
1646316600000|2022-03-03 14:10:00|6398.9|6395.9|6410.3|6407.3|6410.3|6407.3|6396.6|6393.6|0
1646316900000|2022-03-03 14:15:00|6410.2|6407.2|6402.7|6399.7|6410.4|6407.4|6401.9|6398.9|0
1646317200000|2022-03-03 14:20:00|6402.6|6399.6|6400.2|6397.2|6402.6|6399.6|6397.2|6394.2|0
1646317500000|2022-03-03 14:25:00|6397.6|6394.6|6386.2|6383.2|6397.6|6394.6|6380.8|6377.8|0
1646317800000|2022-03-03 14:30:00|6386.4|6383.4|6374.2|6372.4|6397.9|6396.1|6366.6|6364.8|0
1646318100000|2022-03-03 14:35:00|6374.3|6372.5|6355.8|6354|6375|6373.2|6341.4|6339.6|0
1646318400000|2022-03-03 14:40:00|6355.6|6353.8|6335|6333.2|6360.2|6358.4|6333.5|6331.7|0
1646318700000|2022-03-03 14:45:00|6335.5|6333.7|6307.4|6305.6|6351.1|6349.3|6306.5|6304.7|0
1646319000000|2022-03-03 14:50:00|6307.7|6305.9|6313.7|6311.9|6324.6|6322.8|6307.7|6305.9|0
1646319300000|2022-03-03 14:55:00|6313.8|6312|6318.9|6317.1|6326.3|6324.5|6309.8|6308|0
1646319600000|2022-03-03 15:00:00|6319.5|6317.7|6320.1|6318.3|6333.6|6331.8|6313.9|6312.1|0
1646319900000|2022-03-03 15:05:00|6320.5|6318.7|6298.3|6296.5|6320.5|6318.7|6292.5|6290.7|0
1646320200000|2022-03-03 15:10:00|6298|6296.2|6291.1|6289.3|6302.3|6300.5|6284.2|6282.4|0
1646320500000|2022-03-03 15:15:00|6291.2|6289.4|6269.2|6267.4|6291.2|6289.4|6267.2|6265.4|0
1646320800000|2022-03-03 15:20:00|6269.5|6267.7|6252.7|6250.9|6271.2|6269.4|6243.4|6241.6|0
1646321100000|2022-03-03 15:25:00|6252.5|6250.7|6255|6253.2|6260.7|6258.9|6244.7|6242.9|0
1646321400000|2022-03-03 15:30:00|6252.8|6251|6256.5|6254.7|6265.5|6263.7|6248.5|6246.7|0
1646321700000|2022-03-03 15:35:00|6255.6|6253.8|6234.9|6233.1|6259.6|6257.8|6233.6|6231.8|0
1646322000000|2022-03-03 15:40:00|6235.1|6233.3|6227|6225.2|6243.3|6241.5|6224.7|6222.9|0
1646322300000|2022-03-03 15:45:00|6226.9|6225.1|6229.5|6227.7|6230.8|6229|6220.5|6218.7|0
1646322600000|2022-03-03 15:50:00|6229.4|6227.6|6214.9|6213.1|6231.3|6229.5|6214.5|6212.7|0
1646322900000|2022-03-03 15:55:00|6215.5|6213.7|6205.9|6204.1|6219|6217.2|6205.9|6204.1|0
1646323200000|2022-03-03 16:00:00|6206.3|6204.5|6221.4|6219.6|6223.7|6221.9|6205.1|6203.3|0
1646323500000|2022-03-03 16:05:00|6221.7|6219.9|6224.3|6222.5|6224.3|6222.5|6209.7|6207.9|0
1646323800000|2022-03-03 16:10:00|6223.9|6222.1|6211.8|6210|6226.1|6224.3|6211.5|6209.7|0
1646324100000|2022-03-03 16:15:00|6210.2|6208.4|6221.5|6219.7|6222.7|6220.9|6203.7|6201.9|0
1646324400000|2022-03-03 16:20:00|6222.7|6220.9|6241.9|6240.1|6244.2|6242.4|6222.3|6220.5|0
1646324700000|2022-03-03 16:25:00|6242.3|6240.5|6240|6238.2|6249.2|6247.4|6237.2|6235.4|0
1646325000000|2022-03-03 16:30:00|6239.3|6237.5|6237.4|6235.6|6242.8|6241|6231.2|6229.4|0
1646325300000|2022-03-03 16:35:00|6237.2|6235.4|6235.4|6233.6|6238.5|6236.7|6226.8|6225|0
1646325600000|2022-03-03 16:40:00|6235.6|6233.8|6250.7|6248.9|6254.7|6252.9|6232.3|6230.5|0
1646325900000|2022-03-03 16:45:00|6250.5|6248.7|6235.3|6233.5|6250.5|6248.7|6232.2|6230.4|0
1646326200000|2022-03-03 16:50:00|6236|6234.2|6235.8|6234|6244|6242.2|6227.9|6226.1|0
1646326500000|2022-03-03 16:55:00|6236|6234.2|6241|6239.2|6252|6250.2|6219.3|6217.5|0
1646326800000|2022-03-03 17:00:00|6492.8|6491|6490.9|6489.1|6499.9|6498.1|6486.8|6485|0
1646327100000|2022-03-03 17:05:00|6491.1|6489.3|6494.9|6493.1|6494.9|6493.1|6481.2|6479.4|0
1646327400000|2022-03-03 17:10:00|6495.8|6494|6499.3|6497.5|6504.5|6502.7|6492.1|6490.3|0
1646327700000|2022-03-03 17:15:00|6499.7|6497.9|6489.9|6488.1|6501.1|6499.3|6488.7|6486.9|0
1646328000000|2022-03-03 17:20:00|6237.8|6236|6225.5|6223.7|6239.5|6237.7|6224.2|6222.4|0
1646328300000|2022-03-03 17:25:00|6225.4|6223.6|6210.4|6208.6|6226.9|6225.1|6208.1|6206.3|0
1646328600000|2022-03-03 17:30:00|6210.8|6209|6266.9|6265.1|6273|6271.2|6207.3|6205.5|0
1646328900000|2022-03-03 17:35:00|6267.1|6265.3|6247.5|6245.7|6284.4|6282.6|6242.8|6241|0
1646329200000|2022-03-03 17:40:00|6248.4|6246.6|6248.5|6246.7|6250.1|6248.3|6233.6|6231.8|0
1646329500000|2022-03-03 17:45:00|6249.3|6247.5|6246.1|6244.3|6256.3|6254.5|6231.6|6229.8|0
1646329800000|2022-03-03 17:50:00|6244.3|6242.5|6242.2|6240.4|6247|6245.2|6235.8|6234|0
1646330100000|2022-03-03 17:55:00|6241.9|6240.1|6245.7|6243.9|6253.2|6251.4|6238.9|6237.1|0
1646330400000|2022-03-03 18:00:00|6244.5|6242.7|6248.8|6247|6253.4|6251.6|6238.9|6237.1|0
1646330700000|2022-03-03 18:05:00|6249|6247.2|6252.9|6251.1|6260.9|6259.1|6244.1|6242.3|0
1646331000000|2022-03-03 18:10:00|6252|6250.2|6257.8|6256|6260.4|6258.6|6247|6245.2|0
1646331300000|2022-03-03 18:15:00|6257.3|6255.5|6272.8|6271|6274.5|6272.7|6256.8|6255|0
1646331600000|2022-03-03 18:20:00|6272.4|6270.6|6264.1|6262.3|6276.7|6274.9|6260.5|6258.7|0
1646331900000|2022-03-03 18:25:00|6264.2|6262.4|6262.7|6260.9|6265.7|6263.9|6256|6254.2|0
1646332200000|2022-03-03 18:30:00|6262.6|6260.8|6238.9|6237.1|6262.6|6260.8|6236|6234.2|0
1646332500000|2022-03-03 18:35:00|6238.8|6237|6234.7|6232.9|6244.5|6242.7|6234.7|6232.9|0
1646332800000|2022-03-03 18:40:00|6234.8|6233|6230.9|6229.1|6238|6236.2|6224.6|6222.8|0
1646333100000|2022-03-03 18:45:00|6230.8|6229|6232.4|6230.6|6236.2|6234.4|6224.1|6222.3|0
1646333400000|2022-03-03 18:50:00|6232.7|6230.9|6232.1|6230.3|6242.2|6240.4|6230|6228.2|0
1646333700000|2022-03-03 18:55:00|6232.3|6230.5|6230.5|6228.7|6239.1|6237.3|6227.7|6225.9|0
1646334000000|2022-03-03 19:00:00|6230.3|6228.5|6229.7|6227.9|6240.2|6238.4|6227.9|6226.1|0
1646334300000|2022-03-03 19:05:00|6229.8|6228|6223.4|6221.6|6229.8|6228|6222.8|6221|0
1646334600000|2022-03-03 19:10:00|6223.8|6222|6244.2|6242.4|6247.8|6246|6215.3|6213.5|0
1646334900000|2022-03-03 19:15:00|6244.1|6242.3|6239|6237.2|6245.6|6243.8|6236.7|6234.9|0
1646335200000|2022-03-03 19:20:00|6238.8|6237|6226.3|6224.5|6240.2|6238.4|6222.8|6221|0
1646335500000|2022-03-03 19:25:00|6226.5|6224.7|6235|6233.2|6235.4|6233.6|6226.2|6224.4|0
1646335800000|2022-03-03 19:30:00|6235.1|6233.3|6226.9|6225.1|6235.1|6233.3|6223.8|6222|0
1646336100000|2022-03-03 19:35:00|6227.1|6225.3|6217.8|6216|6228.8|6227|6216.6|6214.8|0
1646336400000|2022-03-03 19:40:00|6218|6216.2|6201.2|6199.4|6221.9|6220.1|6196.8|6195|0
1646336700000|2022-03-03 19:45:00|6201.6|6199.8|6192.4|6190.6|6202.6|6200.8|6190.7|6188.9|0
1646337000000|2022-03-03 19:50:00|6192.5|6190.7|6190.7|6188.9|6195|6193.2|6185.3|6183.5|0
1646337300000|2022-03-03 19:55:00|6190.9|6189.1|6190.7|6188.9|6194.7|6192.9|6186.8|6185|0
1646337600000|2022-03-03 20:00:00|6189.6|6187.8|6174.2|6172.4|6189.6|6187.8|6173.5|6171.7|0
1646337900000|2022-03-03 20:05:00|6174.3|6172.5|6171.5|6169.7|6184.7|6182.9|6168.4|6166.6|0
1646338200000|2022-03-03 20:10:00|6172|6170.2|6171.2|6169.4|6174.7|6172.9|6166.1|6164.3|0
1646338500000|2022-03-03 20:15:00|6171.4|6169.6|6181.9|6180.1|6186.4|6184.6|6168.5|6166.7|0
1646338800000|2022-03-03 20:20:00|6181.3|6179.5|6176.6|6174.8|6186.3|6184.5|6173.9|6172.1|0
1646339100000|2022-03-03 20:25:00|6177.1|6175.3|6191.5|6189.7|6192.7|6190.9|6175.3|6173.5|0
1646339400000|2022-03-03 20:30:00|6190.3|6188.5|6167.2|6165.4|6191|6189.2|6165.1|6163.3|0
1646339700000|2022-03-03 20:35:00|6167.1|6165.3|6174.2|6172.4|6176.6|6174.8|6161.8|6160|0
1646340000000|2022-03-03 20:40:00|6173.8|6172|6167|6165.2|6177.2|6175.4|6166.4|6164.6|0
1646340300000|2022-03-03 20:45:00|6166.5|6164.7|6170.5|6168.7|6171.3|6169.5|6158.1|6156.3|0
1646340600000|2022-03-03 20:50:00|6170.7|6168.9|6184.4|6182.6|6187|6185.2|6160.6|6158.8|0
1646340900000|2022-03-03 20:55:00|6185.9|6184.1|6194.6|6192.8|6195.1|6193.3|6181.6|6179.8|0
1646341200000|2022-03-03 21:00:00|6195.2|6192.2|6202.5|6199.5|6202.5|6199.5|6190.1|6187.1|0
1646341500000|2022-03-03 21:05:00|6202.4|6199.4|6202.1|6199.1|6203.6|6200.6|6201.1|6198.1|0
1646341800000|2022-03-03 21:10:00|6202|6199|6202.7|6199.7|6203.6|6200.6|6201.8|6198.8|0
1646342100000|2022-03-03 21:15:00|6202.5|6199.5|6201.1|6198.1|6203.2|6200.2|6200.8|6197.8|0
1646342400000|2022-03-03 21:20:00|6200.9|6197.9|6198.9|6195.9|6201.1|6198.1|6198.7|6195.7|0
1646342700000|2022-03-03 21:25:00|6199|6196|6201.4|6198.4|6201.4|6198.4|6198.6|6195.6|0
1646343000000|2022-03-03 21:30:00|6201.1|6198.1|6201.6|6198.6|6201.6|6198.6|6199.9|6196.9|0
1646343300000|2022-03-03 21:35:00|6201.4|6198.4|6200|6197|6201.4|6198.4|6199.9|6196.9|0
1646343600000|2022-03-03 21:40:00|6199.8|6196.8|6199.3|6196.3|6199.9|6196.9|6198.9|6195.9|0
1646343900000|2022-03-03 21:45:00|6199.2|6196.2|6200.3|6197.3|6200.3|6197.3|6198.9|6195.9|0
1646344200000|2022-03-03 21:50:00|6200.2|6197.2|6203.6|6200.6|6203.7|6200.7|6200.2|6197.2|0
1646344500000|2022-03-03 21:55:00|6203.5|6200.5|6205.3|6202.3|6205.4|6202.4|6203.5|6200.5|0
1646344800000|2022-03-03 22:00:00|6205.2|6202.2|6202.9|6199.9|6205.2|6202.2|6202.9|6199.9|0
1646345100000|2022-03-03 22:05:00|6202.8|6199.8|6202.5|6199.5|6204.1|6201.1|6202.5|6199.5|0
1646345400000|2022-03-03 22:10:00|6202.7|6199.7|6201.8|6198.8|6202.9|6199.9|6200.5|6197.5|0
1646345700000|2022-03-03 22:15:00|6201.7|6198.7|6201.7|6198.7|6202.2|6199.2|6201.1|6198.1|0
1646346000000|2022-03-03 22:20:00|6201.8|6198.8|6201.9|6198.9|6202|6199|6201.5|6198.5|0
1646346300000|2022-03-03 22:25:00|6201.8|6198.8|6203.1|6200.1|6203.3|6200.3|6201.8|6198.8|0
1646346600000|2022-03-03 22:30:00|6203.3|6200.3|6202|6199|6203.4|6200.4|6202|6199|0
1646346900000|2022-03-03 22:35:00|6202.2|6199.2|6201.6|6198.6|6202.6|6199.6|6201.5|6198.5|0
1646347200000|2022-03-03 22:40:00|6201.5|6198.5|6201.4|6198.4|6201.8|6198.8|6201.3|6198.3|0
1646347500000|2022-03-03 22:45:00|6201.3|6198.3|6201.7|6198.7|6202.2|6199.2|6201.2|6198.2|0
1646347800000|2022-03-03 22:50:00|6201.8|6198.8|6202.5|6199.5|6202.5|6199.5|6201.6|6198.6|0
1646348100000|2022-03-03 22:55:00|6202.4|6199.4|6202.3|6199.3|6202.6|6199.6|6201.8|6198.8|0
1646348400000|2022-03-03 23:00:00|6202.4|6199.4|6202.4|6199.4|6202.7|6199.7|6201.6|6198.6|0
1646348700000|2022-03-03 23:05:00|6202.3|6199.3|6201.1|6198.1|6202.3|6199.3|6200.7|6197.7|0
1646349000000|2022-03-03 23:10:00|6201.2|6198.2|6202.1|6199.1|6202.7|6199.7|6201.2|6198.2|0
1646349300000|2022-03-03 23:15:00|6202.2|6199.2|6203.3|6200.3|6203.4|6200.4|6202.1|6199.1|0
1646349600000|2022-03-03 23:20:00|6203.1|6200.1|6202.2|6199.2|6203.4|6200.4|6202.2|6199.2|0
1646349900000|2022-03-03 23:25:00|6202.4|6199.4|6202.1|6199.1|6202.4|6199.4|6201.7|6198.7|0
1646350200000|2022-03-03 23:30:00|6202.2|6199.2|6203.6|6200.6|6204.1|6201.1|6201.4|6198.4|0
1646350500000|2022-03-03 23:35:00|6204.2|6201.2|6206|6203|6206|6203|6203.6|6200.6|0
1646350800000|2022-03-03 23:40:00|6205.8|6202.8|6205.3|6202.3|6206.2|6203.2|6205.1|6202.1|0
1646351100000|2022-03-03 23:45:00|6205.2|6202.2|6206.6|6203.6|6206.6|6203.6|6205.2|6202.2|0
1646351400000|2022-03-03 23:50:00|6206.5|6203.5|6206.5|6203.5|6206.7|6203.7|6206.1|6203.1|0
1646351700000|2022-03-03 23:55:00|6206.6|6203.6|6207.8|6204.8|6208.1|6205.1|6206.6|6203.6|0
1646352000000|2022-03-04 00:00:00|6207.7|6204.7|6208.2|6205.2|6208.7|6205.7|6207.5|6204.5|0
1646352300000|2022-03-04 00:05:00|6208.1|6205.1|6204.3|6201.3|6208.2|6205.2|6204.2|6201.2|0
1646352600000|2022-03-04 00:10:00|6203.9|6200.9|6191.5|6188.5|6203.9|6200.9|6189.1|6186.1|0
1646352900000|2022-03-04 00:15:00|6191.7|6188.7|6184.9|6181.9|6191.8|6188.8|6184|6181|0
1646353200000|2022-03-04 00:20:00|6184.8|6181.8|6176.3|6173.3|6185|6182|6176.1|6173.1|0
1646353500000|2022-03-04 00:25:00|6176.5|6173.5|6177.8|6174.8|6179.2|6176.2|6174.5|6171.5|0
1646353800000|2022-03-04 00:30:00|6177.5|6174.5|6168.1|6165.1|6177.5|6174.5|6168|6165|0
1646354100000|2022-03-04 00:35:00|6168|6165|6147.8|6144.8|6168.1|6165.1|6146.3|6143.3|0
1646354400000|2022-03-04 00:40:00|6145.4|6142.4|6121.8|6118.8|6147.3|6144.3|6121.8|6118.8|0
1646354700000|2022-03-04 00:45:00|6121.6|6118.6|6114|6111|6121.7|6118.7|6112|6109|0
1646355000000|2022-03-04 00:50:00|6114.3|6111.3|6104.1|6101.1|6117.4|6114.4|6104|6101|0
1646355300000|2022-03-04 00:55:00|6103.9|6100.9|6093.5|6088.5|6106.2|6103.2|6089|6086|0
1646355600000|2022-03-04 01:00:00|5967.4|5962.4|5984.9|5979.9|5986.8|5981.8|5946.6|5941.6|0
1646355900000|2022-03-04 01:05:00|5984.8|5979.8|5955|5950|5988.2|5983.2|5949|5944|0
1646356200000|2022-03-04 01:10:00|5955.1|5950.1|5965|5960|5968.3|5963.3|5942.3|5937.3|0
1646356500000|2022-03-04 01:15:00|5964.7|5959.7|5970.9|5965.9|5976.2|5971.2|5959|5954|0
1646356800000|2022-03-04 01:20:00|5970.7|5965.7|5993.4|5988.4|5998|5993|5969|5964|0
1646357100000|2022-03-04 01:25:00|5993|5988|5992.5|5987.5|5995.1|5990.1|5983.6|5978.6|0
1646357400000|2022-03-04 01:30:00|5992.3|5987.3|6004.7|5999.7|6004.7|5999.7|5985.8|5980.8|0
1646357700000|2022-03-04 01:35:00|6005.9|6000.9|5998.5|5993.5|6015.5|6010.5|5997.6|5992.6|0
1646358000000|2022-03-04 01:40:00|5998.7|5993.7|6004|5999|6005|6000|5993|5988|0
1646358300000|2022-03-04 01:45:00|6003.7|5998.7|6015|6010|6018.8|6013.8|6000.6|5995.6|0
1646358600000|2022-03-04 01:50:00|6014.9|6009.9|6022|6017|6031.4|6026.4|6014.9|6009.9|0
1646358900000|2022-03-04 01:55:00|6022.1|6017.1|6023.9|6018.9|6028.4|6023.4|6020.3|6015.3|0
1646359200000|2022-03-04 02:00:00|6153.9|6148.9|6141.4|6136.4|6156.1|6151.1|6135.8|6130.8|0
1646359500000|2022-03-04 02:05:00|6141.7|6136.7|6148.2|6143.2|6151.9|6146.9|6139.9|6134.9|0
1646359800000|2022-03-04 02:10:00|6148|6143|6153.9|6148.9|6157.9|6152.9|6145.3|6140.3|0
1646360100000|2022-03-04 02:15:00|6154|6149|6142.5|6137.5|6156.8|6151.8|6141.5|6136.5|0
1646360400000|2022-03-04 02:20:00|6142.4|6137.4|6141.7|6136.7|6147.5|6142.5|6138.3|6133.3|0
1646360700000|2022-03-04 02:25:00|6141.6|6136.6|6138.3|6133.3|6142.8|6137.8|6136|6131|0
1646361000000|2022-03-04 02:30:00|6138.6|6133.6|6145.3|6140.3|6147.3|6142.3|6138.6|6133.6|0
1646361300000|2022-03-04 02:35:00|6145.2|6140.2|6155.8|6150.8|6159.1|6154.1|6143.2|6138.2|0
1646361600000|2022-03-04 02:40:00|6155.6|6150.6|6151.6|6146.6|6156.9|6151.9|6149.6|6144.6|0
1646361900000|2022-03-04 02:45:00|6152.1|6147.1|6146.3|6141.3|6152.2|6147.2|6144|6139|0
1646362200000|2022-03-04 02:50:00|6146|6141|6139.2|6134.2|6146.8|6141.8|6130.7|6125.7|0
1646362500000|2022-03-04 02:55:00|6139|6134|6138.6|6133.6|6143.2|6138.2|6133.2|6128.2|0
1646362800000|2022-03-04 03:00:00|6138.5|6133.5|6144.1|6139.1|6150.5|6145.5|6138.2|6133.2|0
1646363100000|2022-03-04 03:05:00|6144.2|6139.2|6142.5|6137.5|6145.7|6140.7|6135.9|6130.9|0
1646363400000|2022-03-04 03:10:00|6142.7|6137.7|6140.7|6135.7|6143.6|6138.6|6133.5|6128.5|0
1646363700000|2022-03-04 03:15:00|6140.8|6135.8|6134.3|6129.3|6142.9|6137.9|6132.7|6127.7|0
1646364000000|2022-03-04 03:20:00|6134.2|6129.2|6141.5|6136.5|6142.5|6137.5|6133.8|6128.8|0
1646364300000|2022-03-04 03:25:00|6141.3|6136.3|6142.7|6137.7|6145.2|6140.2|6134.3|6129.3|0
1646364600000|2022-03-04 03:30:00|6142.8|6137.8|6145.5|6140.5|6148.1|6143.1|6140.6|6135.6|0
1646364900000|2022-03-04 03:35:00|6145.4|6140.4|6144.3|6139.3|6149|6144|6140.6|6135.6|0
1646365200000|2022-03-04 03:40:00|6144.6|6139.6|6140.8|6135.8|6144.6|6139.6|6138|6133|0
1646365500000|2022-03-04 03:45:00|6140.7|6135.7|6132|6127|6143.1|6138.1|6130.1|6125.1|0
1646365800000|2022-03-04 03:50:00|6130.7|6125.7|6135.5|6130.5|6136.3|6131.3|6128.5|6123.5|0
1646366100000|2022-03-04 03:55:00|6135.2|6130.2|6134.4|6129.4|6138.3|6133.3|6132.5|6127.5|0
1646366400000|2022-03-04 04:00:00|6134.9|6129.9|6132.9|6127.9|6136.4|6131.4|6129.7|6124.7|0
1646366700000|2022-03-04 04:05:00|6133|6128|6138.3|6133.3|6142|6137|6129.7|6124.7|0
1646367000000|2022-03-04 04:10:00|6138.2|6133.2|6137.2|6132.2|6140.5|6135.5|6135.5|6130.5|0
1646367300000|2022-03-04 04:15:00|6137.5|6132.5|6142.9|6137.9|6143.7|6138.7|6136.3|6131.3|0
1646367600000|2022-03-04 04:20:00|6142.6|6137.6|6136.4|6131.4|6143.2|6138.2|6134.4|6129.4|0
1646367900000|2022-03-04 04:25:00|6136.3|6131.3|6136.6|6131.6|6141.1|6136.1|6131.5|6126.5|0
1646368200000|2022-03-04 04:30:00|6136.8|6131.8|6135.1|6130.1|6138.4|6133.4|6132|6127|0
1646368500000|2022-03-04 04:35:00|6134.9|6129.9|6140.1|6135.1|6140.6|6135.6|6133.7|6128.7|0
1646368800000|2022-03-04 04:40:00|6140.2|6135.2|6142.2|6137.2|6144.2|6139.2|6139.7|6134.7|0
1646369100000|2022-03-04 04:45:00|6142|6137|6139.7|6134.7|6142.1|6137.1|6136.2|6131.2|0
1646369400000|2022-03-04 04:50:00|6140.2|6135.2|6142.3|6137.3|6142.4|6137.4|6138.6|6133.6|0
1646369700000|2022-03-04 04:55:00|6142.4|6137.4|6145.9|6140.9|6147.8|6142.8|6141.4|6136.4|0
1646370000000|2022-03-04 05:00:00|6145.7|6140.7|6152.3|6147.3|6152.3|6147.3|6142.9|6137.9|0
1646370300000|2022-03-04 05:05:00|6152.5|6147.5|6151.7|6146.7|6154|6149|6147.4|6142.4|0
1646370600000|2022-03-04 05:10:00|6151.6|6146.6|6156.3|6151.3|6158.9|6153.9|6151.4|6146.4|0
1646370900000|2022-03-04 05:15:00|6156.4|6151.4|6154.4|6149.4|6157.6|6152.6|6151.1|6146.1|0
1646371200000|2022-03-04 05:20:00|6154.5|6149.5|6153.6|6148.6|6157.1|6152.1|6150.7|6145.7|0
1646371500000|2022-03-04 05:25:00|6153.5|6148.5|6151.3|6146.3|6154.1|6149.1|6149.3|6144.3|0
1646371800000|2022-03-04 05:30:00|6151.2|6146.2|6154|6149|6154.8|6149.8|6150.2|6145.2|0
1646372100000|2022-03-04 05:35:00|6153.8|6148.8|6152.5|6147.5|6155.5|6150.5|6151.2|6146.2|0
1646372400000|2022-03-04 05:40:00|6152.6|6147.6|6153.4|6148.4|6157.6|6152.6|6146.4|6141.4|0
1646372700000|2022-03-04 05:45:00|6153.3|6148.3|6153.5|6148.5|6156.4|6151.4|6150.5|6145.5|0
1646373000000|2022-03-04 05:50:00|6153.7|6148.7|6158.8|6153.8|6159.4|6154.4|6151.3|6146.3|0
1646373300000|2022-03-04 05:55:00|6158.4|6153.4|6162.8|6157.8|6164.3|6159.3|6157.8|6152.8|0
1646373600000|2022-03-04 06:00:00|6162.2|6157.2|6167.7|6162.7|6168.6|6163.6|6158.8|6153.8|0
1646373900000|2022-03-04 06:05:00|6167.4|6162.4|6174.2|6169.2|6181.9|6176.9|6167.3|6162.3|0
1646374200000|2022-03-04 06:10:00|6174.1|6169.1|6173.9|6168.9|6175.8|6170.8|6171.8|6166.8|0
1646374500000|2022-03-04 06:15:00|6174.1|6169.1|6173|6168|6179.5|6174.5|6172.2|6167.2|0
1646374800000|2022-03-04 06:20:00|6173.1|6168.1|6174.6|6169.6|6175.1|6170.1|6168.5|6163.5|0
1646375100000|2022-03-04 06:25:00|6174.7|6169.7|6178.2|6173.2|6178.5|6173.5|6174.5|6169.5|0
1646375400000|2022-03-04 06:30:00|6178.1|6173.1|6172.8|6167.8|6178.5|6173.5|6168.9|6163.9|0
1646375700000|2022-03-04 06:35:00|6172.6|6167.6|6171.7|6166.7|6176.1|6171.1|6170.8|6165.8|0
1646376000000|2022-03-04 06:40:00|6171.8|6166.8|6170.9|6165.9|6173.5|6168.5|6167.5|6162.5|0
1646376300000|2022-03-04 06:45:00|6170.7|6165.7|6166.6|6161.6|6170.9|6165.9|6165|6160|0
1646376600000|2022-03-04 06:50:00|6166.7|6161.7|6166.4|6161.4|6170.2|6165.2|6166.1|6161.1|0
1646376900000|2022-03-04 06:55:00|6166.3|6161.3|6170.5|6165.5|6172.6|6167.6|6165.8|6160.8|0
1646377200000|2022-03-04 07:00:00|6170.6|6165.6|6178.2|6173.2|6179.9|6174.9|6165.9|6160.9|0
1646377500000|2022-03-04 07:05:00|6179|6174|6183.1|6178.1|6188.7|6183.7|6177|6172|0
1646377800000|2022-03-04 07:10:00|6183.4|6178.4|6174.2|6169.2|6184.6|6179.6|6174|6169|0
1646378100000|2022-03-04 07:15:00|6174.3|6169.3|6160.9|6155.9|6176.4|6171.4|6159.7|6154.7|0
1646378400000|2022-03-04 07:20:00|6161.1|6156.1|6167.2|6162.2|6169.1|6164.1|6160.6|6155.6|0
1646378700000|2022-03-04 07:25:00|6167.1|6162.1|6173|6168|6179.7|6174.7|6165.2|6160.2|0
1646379000000|2022-03-04 07:30:00|6172.9|6167.9|6170.1|6165.1|6177|6172|6169.8|6164.8|0
1646379300000|2022-03-04 07:35:00|6170.2|6165.2|6165.6|6160.6|6176.4|6171.4|6165.6|6160.6|0
1646379600000|2022-03-04 07:40:00|6167.5|6162.5|6166.3|6161.3|6168.4|6163.4|6163|6158|0
1646379900000|2022-03-04 07:45:00|6166.4|6161.4|6168|6163|6173|6168|6166.4|6161.4|0
1646380200000|2022-03-04 07:50:00|6168.1|6163.1|6166.4|6161.4|6168.9|6163.9|6163.9|6158.9|0
1646380500000|2022-03-04 07:55:00|6166.1|6161.1|6167|6162|6170.2|6165.2|6164|6159|0
1646380800000|2022-03-04 08:00:00|6032.7|6027.7|6031.6|6026.6|6043.9|6038.9|6030.6|6025.6|0
1646381100000|2022-03-04 08:05:00|6031.4|6026.4|6054.4|6049.4|6054.5|6049.5|6029.5|6024.5|0
1646381400000|2022-03-04 08:10:00|6054.3|6049.3|6062.6|6057.6|6066.5|6061.5|6053.9|6048.9|0
1646381700000|2022-03-04 08:15:00|6062.4|6057.4|6055.5|6050.5|6062.4|6057.4|6051.1|6046.1|0
1646382000000|2022-03-04 08:20:00|6055.4|6050.4|6062.4|6057.4|6070.1|6065.1|6054.2|6049.2|0
1646382300000|2022-03-04 08:25:00|6062.3|6057.3|6052.9|6047.9|6066.1|6061.1|6052.2|6047.2|0
1646382600000|2022-03-04 08:30:00|6188.2|6183.2|6173.9|6168.9|6188.2|6183.2|6170.2|6165.2|0
1646382900000|2022-03-04 08:35:00|6174.1|6169.1|6169|6164|6175.6|6170.6|6166.1|6161.1|0
1646383200000|2022-03-04 08:40:00|6169.1|6164.1|6165.4|6160.4|6172.5|6167.5|6163.3|6158.3|0
1646383500000|2022-03-04 08:45:00|6165.3|6160.3|6164.8|6159.8|6170.4|6165.4|6161.5|6156.5|0
1646383800000|2022-03-04 08:50:00|6164.6|6159.6|6164.2|6159.2|6166.7|6161.7|6157.5|6152.5|0
1646384100000|2022-03-04 08:55:00|6164.3|6159.3|6154.7|6149.7|6166.1|6161.1|6152.6|6147.6|0
1646384400000|2022-03-04 09:00:00|6155.2|6150.2|6129.5|6126.5|6155.2|6150.2|6126.5|6123.5|0
1646384700000|2022-03-04 09:05:00|6130.5|6127.5|6129.4|6126.4|6136.4|6133.4|6126.8|6123.8|0
1646385000000|2022-03-04 09:10:00|6130.9|6127.9|6130|6127|6132.7|6129.7|6125.3|6122.3|0
1646385300000|2022-03-04 09:15:00|6128.9|6125.9|6128.5|6125.5|6131|6128|6122|6119|0
1646385600000|2022-03-04 09:20:00|6128.7|6125.7|6120.2|6117.2|6131.5|6128.5|6116.5|6113.5|0
1646385900000|2022-03-04 09:25:00|6119.4|6116.4|6125.7|6122.7|6125.7|6122.7|6114.4|6111.4|0
1646386200000|2022-03-04 09:30:00|6126.3|6123.3|6135.5|6132.5|6135.9|6132.9|6125.1|6122.1|0
1646386500000|2022-03-04 09:35:00|6135.4|6132.4|6126.7|6123.7|6135.5|6132.5|6124.7|6121.7|0
1646386800000|2022-03-04 09:40:00|6126.4|6123.4|6123.7|6120.7|6127.5|6124.5|6115.4|6112.4|0
1646387100000|2022-03-04 09:45:00|6125.2|6122.2|6126.8|6123.8|6129|6126|6124.9|6121.9|0
1646387400000|2022-03-04 09:50:00|6126.9|6123.9|6125.5|6122.5|6128.8|6125.8|6125.5|6122.5|0
1646387700000|2022-03-04 09:55:00|6125.4|6122.4|6119.4|6116.4|6126.1|6123.1|6115.9|6112.9|0
1646388000000|2022-03-04 10:00:00|6119.3|6116.3|6118.9|6115.9|6125.9|6122.9|6114.5|6111.5|0
1646388300000|2022-03-04 10:05:00|6121.9|6118.9|6123.4|6120.4|6146.6|6143.6|6121.6|6118.6|0
1646388600000|2022-03-04 10:10:00|6123.3|6120.3|6144.8|6141.8|6146.8|6143.8|6121.5|6118.5|0
1646388900000|2022-03-04 10:15:00|6144.1|6141.1|6137.5|6134.5|6149.6|6146.6|6124.9|6121.9|0
1646389200000|2022-03-04 10:20:00|6137.7|6134.7|6144.2|6141.2|6156|6153|6135.9|6132.9|0
1646389500000|2022-03-04 10:25:00|6155|6152|6144|6141|6159.5|6156.5|6137|6134|0
1646389800000|2022-03-04 10:30:00|6144.9|6141.9|6141.1|6138.1|6146.4|6143.4|6139.6|6136.6|0
1646390100000|2022-03-04 10:35:00|6142.5|6139.5|6136.5|6133.5|6142.6|6139.6|6134.5|6131.5|0
1646390400000|2022-03-04 10:40:00|6137.1|6134.1|6135.2|6132.2|6138.3|6135.3|6134.9|6131.9|0
1646390700000|2022-03-04 10:45:00|6135.4|6132.4|6132|6129|6138|6135|6131.4|6128.4|0
1646391000000|2022-03-04 10:50:00|6131.9|6128.9|6124.7|6121.7|6138.9|6135.9|6124.7|6121.7|0
1646391300000|2022-03-04 10:55:00|6133.5|6130.5|6132.2|6129.2|6137|6134|6124.7|6121.7|0
1646391600000|2022-03-04 11:00:00|6132.9|6129.9|6128.6|6125.6|6138.1|6135.1|6125.8|6122.8|0
1646391900000|2022-03-04 11:05:00|6128.7|6125.7|6134.1|6131.1|6135.1|6132.1|6127.3|6124.3|0
1646392200000|2022-03-04 11:10:00|6134|6131|6125.4|6122.4|6141.5|6138.5|6125.2|6122.2|0
1646392500000|2022-03-04 11:15:00|6124.8|6121.8|6122.1|6119.1|6131.6|6128.6|6121.7|6118.7|0
1646392800000|2022-03-04 11:20:00|6122|6119|6126.6|6123.6|6129.8|6126.8|6121|6118|0
1646393100000|2022-03-04 11:25:00|6130.9|6127.9|6127.4|6124.4|6135|6132|6125.7|6122.7|0
1646393400000|2022-03-04 11:30:00|6126.9|6123.9|6128.7|6125.7|6134.8|6131.8|6125.1|6122.1|0
1646393700000|2022-03-04 11:35:00|6129.7|6126.7|6124.5|6121.5|6134|6131|6124|6121|0
1646394000000|2022-03-04 11:40:00|6124.4|6121.4|6126.3|6123.3|6135.8|6132.8|6123.4|6120.4|0
1646394300000|2022-03-04 11:45:00|6126.2|6123.2|6127.3|6124.3|6127.8|6124.8|6125.9|6122.9|0
1646394600000|2022-03-04 11:50:00|6127.4|6124.4|6132.3|6129.3|6133.9|6130.9|6126.5|6123.5|0
1646394900000|2022-03-04 11:55:00|6132|6129|6130.4|6127.4|6133.1|6130.1|6129.7|6126.7|0
1646395200000|2022-03-04 12:00:00|6129.2|6126.2|6132.4|6129.4|6132.4|6129.4|6127.5|6124.5|0
1646395500000|2022-03-04 12:05:00|6132.5|6129.5|6125.6|6122.6|6135.4|6132.4|6125.6|6122.6|0
1646395800000|2022-03-04 12:10:00|6125.7|6122.7|6119.4|6116.4|6127.7|6124.7|6119.2|6116.2|0
1646396100000|2022-03-04 12:15:00|6119.3|6116.3|6119.4|6116.4|6121.1|6118.1|6117.6|6114.6|0
1646396400000|2022-03-04 12:20:00|6119.7|6116.7|6116.4|6113.4|6120.7|6117.7|6115.3|6112.3|0
1646396700000|2022-03-04 12:25:00|6116.5|6113.5|6107|6104|6116.9|6113.9|6106.7|6103.7|0
1646397000000|2022-03-04 12:30:00|6107.1|6104.1|6109.7|6106.7|6112.1|6109.1|6107.1|6104.1|0
1646397300000|2022-03-04 12:35:00|6110.1|6107.1|6114.8|6111.8|6115.2|6112.2|6109.4|6106.4|0
1646397600000|2022-03-04 12:40:00|6114.9|6111.9|6118.2|6115.2|6118.2|6115.2|6114.3|6111.3|0
1646397900000|2022-03-04 12:45:00|6118.3|6115.3|6123.5|6120.5|6125|6122|6118.1|6115.1|0
1646398200000|2022-03-04 12:50:00|6123.4|6120.4|6123.3|6120.3|6123.5|6120.5|6119.7|6116.7|0
1646398500000|2022-03-04 12:55:00|6123.1|6120.1|6123.9|6120.9|6126.4|6123.4|6122.5|6119.5|0
1646398800000|2022-03-04 13:00:00|6124.5|6121.5|6126|6123|6127.7|6124.7|6124.4|6121.4|0
1646399100000|2022-03-04 13:05:00|6125.9|6122.9|6129.3|6126.3|6131.3|6128.3|6125.9|6122.9|0
1646399400000|2022-03-04 13:10:00|6129.2|6126.2|6129.2|6126.2|6130.5|6127.5|6128.2|6125.2|0
1646399700000|2022-03-04 13:15:00|6129.3|6126.3|6123.9|6120.9|6130.4|6127.4|6121|6118|0
1646400000000|2022-03-04 13:20:00|6124|6121|6127.1|6124.1|6127.6|6124.6|6124|6121|0
1646400300000|2022-03-04 13:25:00|6127|6124|6131.7|6128.7|6132.1|6129.1|6126.7|6123.7|0
1646400600000|2022-03-04 13:30:00|6131.5|6128.5|6146.9|6143.9|6149.4|6146.4|6131.5|6128.5|0
1646400900000|2022-03-04 13:35:00|6145.8|6142.8|6138|6135|6146.4|6143.4|6137.3|6134.3|0
1646401200000|2022-03-04 13:40:00|6138.6|6135.6|6135.5|6132.5|6141.3|6138.3|6134.9|6131.9|0
1646401500000|2022-03-04 13:45:00|6135.4|6132.4|6124.7|6121.7|6138.5|6135.5|6123.9|6120.9|0
1646401800000|2022-03-04 13:50:00|6124.8|6121.8|6122.1|6119.1|6125.5|6122.5|6121.1|6118.1|0
1646402100000|2022-03-04 13:55:00|6122.2|6119.2|6126.2|6123.2|6127.8|6124.8|6120.9|6117.9|0
1646402400000|2022-03-04 14:00:00|6126.3|6123.3|6129|6126|6132.3|6129.3|6125.6|6122.6|0
1646402700000|2022-03-04 14:05:00|6128.8|6125.8|6119.4|6116.4|6129.1|6126.1|6119.4|6116.4|0
1646403000000|2022-03-04 14:10:00|6119.5|6116.5|6121.6|6118.6|6123.4|6120.4|6118|6115|0
1646403300000|2022-03-04 14:15:00|6121.4|6118.4|6121.5|6118.5|6122.8|6119.8|6117|6114|0
1646403600000|2022-03-04 14:20:00|6121.3|6118.3|6132.2|6129.2|6133.1|6130.1|6121.3|6118.3|0
1646403900000|2022-03-04 14:25:00|6132.3|6129.3|6146.5|6143.5|6146.7|6143.7|6125.5|6122.5|0
1646404200000|2022-03-04 14:30:00|6149.3|6146.3|6180.9|6179.1|6188.4|6186.6|6149.3|6146.3|0
1646404500000|2022-03-04 14:35:00|6179.7|6177.9|6185.1|6183.3|6199.6|6197.8|6176.7|6174.9|0
1646404800000|2022-03-04 14:40:00|6185.6|6183.8|6149.8|6148|6186.6|6184.8|6146.2|6144.4|0
1646405100000|2022-03-04 14:45:00|6153.2|6151.4|6118.7|6116.9|6156.2|6154.4|6115.9|6114.1|0
1646405400000|2022-03-04 14:50:00|6118.8|6117|6118.6|6116.8|6130.3|6128.5|6114.4|6112.6|0
1646405700000|2022-03-04 14:55:00|6117.1|6115.3|6149.1|6147.3|6153.8|6152|6104.2|6102.4|0
1646406000000|2022-03-04 15:00:00|6148.5|6146.7|6144.3|6142.5|6157.9|6156.1|6135.4|6133.6|0
1646406300000|2022-03-04 15:05:00|6144.7|6142.9|6112.2|6110.4|6146.5|6144.7|6107.8|6106|0
1646406600000|2022-03-04 15:10:00|6113|6111.2|6087.9|6086.1|6114.8|6113|6086.1|6084.3|0
1646406900000|2022-03-04 15:15:00|6088|6086.2|6081.4|6079.6|6094.8|6093|6075.4|6073.6|0
1646407200000|2022-03-04 15:20:00|6081.6|6079.8|6092|6090.2|6101.7|6099.9|6074.9|6073.1|0
1646407500000|2022-03-04 15:25:00|6091.4|6089.6|6089|6087.2|6104.6|6102.8|6084.4|6082.6|0
1646407800000|2022-03-04 15:30:00|6088.8|6087|6073|6071.2|6088.8|6087|6065.1|6063.3|0
1646408100000|2022-03-04 15:35:00|6073.1|6071.3|6079.3|6077.5|6100.2|6098.4|6072.6|6070.8|0
1646408400000|2022-03-04 15:40:00|6081.3|6079.5|6069.4|6067.6|6087.3|6085.5|6067.7|6065.9|0
1646408700000|2022-03-04 15:45:00|6069|6067.2|6061|6059.2|6070.4|6068.6|6054.5|6052.7|0
1646409000000|2022-03-04 15:50:00|6061.9|6060.1|6058.7|6056.9|6070|6068.2|6057.3|6055.5|0
1646409300000|2022-03-04 15:55:00|6058.8|6057|6047.7|6045.9|6059.3|6057.5|6045.1|6043.3|0
1646409600000|2022-03-04 16:00:00|6047.4|6045.6|6037.4|6035.6|6053.3|6051.5|6036.7|6034.9|0
1646409900000|2022-03-04 16:05:00|6038.1|6036.3|6030.2|6028.4|6040.6|6038.8|6030|6028.2|0
1646410200000|2022-03-04 16:10:00|6030.1|6028.3|6020.8|6019|6031.2|6029.4|6013.7|6011.9|0
1646410500000|2022-03-04 16:15:00|6019.4|6017.6|6035.2|6033.4|6042.9|6041.1|6017.6|6015.8|0
1646410800000|2022-03-04 16:20:00|6035.4|6033.6|6038|6036.2|6041.3|6039.5|6026.2|6024.4|0
1646411100000|2022-03-04 16:25:00|6037.5|6035.7|6042.1|6040.3|6048.9|6047.1|6028.1|6026.3|0
1646411400000|2022-03-04 16:30:00|6041.7|6039.9|6031.9|6030.1|6045.3|6043.5|6023.5|6021.7|0
1646411700000|2022-03-04 16:35:00|6031.4|6029.6|6053.2|6051.4|6054.9|6053.1|6021.6|6019.8|0
1646412000000|2022-03-04 16:40:00|6053.4|6051.6|6051.4|6049.6|6060.9|6059.1|6046.1|6044.3|0
1646412300000|2022-03-04 16:45:00|6051.5|6049.7|6056.7|6054.9|6059|6057.2|6045.5|6043.7|0
1646412600000|2022-03-04 16:50:00|6056.8|6055|6046.6|6044.8|6058.5|6056.7|6045|6043.2|0
1646412900000|2022-03-04 16:55:00|6046.8|6045|6040.9|6039.1|6051.5|6049.7|6036.7|6034.9|0
1646413200000|2022-03-04 17:00:00|6041|6039.2|6034.5|6032.7|6043.6|6041.8|6031.2|6029.4|0
1646413500000|2022-03-04 17:05:00|6034.6|6032.8|6042.6|6040.8|6048|6046.2|6029.3|6027.5|0
1646413800000|2022-03-04 17:10:00|6042.3|6040.5|6074.8|6073|6077.9|6076.1|6041.7|6039.9|0
1646414100000|2022-03-04 17:15:00|6074.4|6072.6|6076.5|6074.7|6090.7|6088.9|6072.8|6071|0
1646414400000|2022-03-04 17:20:00|6076.2|6074.4|6062.2|6060.4|6077|6075.2|6061.3|6059.5|0
1646414700000|2022-03-04 17:25:00|6061.1|6059.3|6076.8|6075|6079.5|6077.7|6056.4|6054.6|0
1646415000000|2022-03-04 17:30:00|6076.5|6074.7|6078|6076.2|6086.3|6084.5|6073.1|6071.3|0
1646415300000|2022-03-04 17:35:00|6077|6075.2|6078.3|6076.5|6082.1|6080.3|6068|6066.2|0
1646415600000|2022-03-04 17:40:00|6078.1|6076.3|6061.6|6059.8|6081.5|6079.7|6060.7|6058.9|0
1646415900000|2022-03-04 17:45:00|6061.7|6059.9|6072|6070.2|6073.6|6071.8|6059.9|6058.1|0
1646416200000|2022-03-04 17:50:00|6072.1|6070.3|6073.2|6071.4|6083.8|6082|6067.8|6066|0
1646416500000|2022-03-04 17:55:00|6073.4|6071.6|6079.5|6077.7|6090|6088.2|6073|6071.2|0
1646416800000|2022-03-04 18:00:00|6079.6|6077.8|6102.4|6100.6|6104.4|6102.6|6079.6|6077.8|0
1646417100000|2022-03-04 18:05:00|6103|6101.2|6104|6102.2|6109.6|6107.8|6094.9|6093.1|0
1646417400000|2022-03-04 18:10:00|6105.2|6103.4|6094.3|6092.5|6105.9|6104.1|6091|6089.2|0
1646417700000|2022-03-04 18:15:00|6093.7|6091.9|6082.7|6080.9|6098.1|6096.3|6077.1|6075.3|0
1646418000000|2022-03-04 18:20:00|6083.3|6081.5|6085.7|6083.9|6094.9|6093.1|6083.1|6081.3|0
1646418300000|2022-03-04 18:25:00|6086.6|6084.8|6085.8|6084|6095|6093.2|6084.2|6082.4|0
1646418600000|2022-03-04 18:30:00|6086|6084.2|6087.8|6086|6099.1|6097.3|6085.9|6084.1|0
1646418900000|2022-03-04 18:35:00|6089.1|6087.3|6104.5|6102.7|6105.2|6103.4|6088.2|6086.4|0
1646419200000|2022-03-04 18:40:00|6104.3|6102.5|6073.9|6072.1|6104.3|6102.5|6071.4|6069.6|0
1646419500000|2022-03-04 18:45:00|6072.8|6071|6071.9|6070.1|6072.8|6071|6065.3|6063.5|0
1646419800000|2022-03-04 18:50:00|6071.6|6069.8|6076.6|6074.8|6079.5|6077.7|6070.2|6068.4|0
1646420100000|2022-03-04 18:55:00|6076.7|6074.9|6054.3|6052.5|6080.9|6079.1|6053.7|6051.9|0
1646420400000|2022-03-04 19:00:00|6054.9|6053.1|6050.3|6048.5|6060.6|6058.8|6043.5|6041.7|0
1646420700000|2022-03-04 19:05:00|6050.7|6048.9|6049.5|6047.7|6053.6|6051.8|6043.4|6041.6|0
1646421000000|2022-03-04 19:10:00|6049.6|6047.8|6043.5|6041.7|6050.9|6049.1|6039.6|6037.8|0
1646421300000|2022-03-04 19:15:00|6044.1|6042.3|6042.8|6041|6046.2|6044.4|6035.4|6033.6|0
1646421600000|2022-03-04 19:20:00|6044.4|6042.6|6060.1|6058.3|6065.6|6063.8|6040.9|6039.1|0
1646421900000|2022-03-04 19:25:00|6060.3|6058.5|6057.3|6055.5|6069.7|6067.9|6051.5|6049.7|0
1646422200000|2022-03-04 19:30:00|6056.6|6054.8|6066|6064.2|6067.9|6066.1|6052.1|6050.3|0
1646422500000|2022-03-04 19:35:00|6065.7|6063.9|6065.2|6063.4|6070|6068.2|6055.3|6053.5|0
1646422800000|2022-03-04 19:40:00|6064.8|6063|6050.4|6048.6|6066.2|6064.4|6047.6|6045.8|0
1646423100000|2022-03-04 19:45:00|6050.3|6048.5|6045.4|6043.6|6053.2|6051.4|6044.4|6042.6|0
1646423400000|2022-03-04 19:50:00|6045.3|6043.5|6045.3|6043.5|6057.2|6055.4|6041|6039.2|0
1646423700000|2022-03-04 19:55:00|6045.7|6043.9|6028.6|6026.8|6048.2|6046.4|6027.4|6025.6|0
1646424000000|2022-03-04 20:00:00|6028.5|6026.7|6043.4|6041.6|6051.6|6049.8|6027.3|6025.5|0
1646424300000|2022-03-04 20:05:00|6044.7|6042.9|6041.7|6039.9|6056.6|6054.8|6039.5|6037.7|0
1646424600000|2022-03-04 20:10:00|6041.6|6039.8|6034.3|6032.5|6051.9|6050.1|6033.7|6031.9|0
1646424900000|2022-03-04 20:15:00|6035.5|6033.7|6043.2|6041.4|6053|6051.2|6034.8|6033|0
1646425200000|2022-03-04 20:20:00|6042.3|6040.5|6040.4|6038.6|6043.3|6041.5|6032.1|6030.3|0
1646425500000|2022-03-04 20:25:00|6040.6|6038.8|6047.8|6046|6059.7|6057.9|6038.4|6036.6|0
1646425800000|2022-03-04 20:30:00|6046.3|6044.5|6041.6|6039.8|6051.1|6049.3|6037.4|6035.6|0
1646426100000|2022-03-04 20:35:00|6040.9|6039.1|6030.4|6028.6|6046.9|6045.1|6023.9|6022.1|0
1646426400000|2022-03-04 20:40:00|6030.9|6029.1|6037.9|6036.1|6045.6|6043.8|6028.9|6027.1|0
1646426700000|2022-03-04 20:45:00|6037.3|6035.5|6030.8|6029|6045.5|6043.7|6028.6|6026.8|0
1646427000000|2022-03-04 20:50:00|6032.9|6031.1|6062.7|6060.9|6062.8|6061|6029.7|6027.9|0
1646427300000|2022-03-04 20:55:00|6062.9|6061.1|6065.1|6063.3|6072.6|6070.8|6062|6060.2|0
1646427600000|2022-03-04 21:00:00|6065.7|6062.7|6068.1|6065.1|6074.6|6071.6|6065.7|6062.7|0
1646427900000|2022-03-04 21:05:00|6068|6065|6063.8|6060.8|6068.1|6065.1|6061.6|6058.6|0
1646428200000|2022-03-04 21:10:00|6063.6|6060.6|6062.4|6059.4|6064.2|6061.2|6061.8|6058.8|0
1646428500000|2022-03-04 21:15:00|6062.5|6059.5|6062|6059|6063.4|6060.4|6061.7|6058.7|0
1646428800000|2022-03-04 21:20:00|6063.9|6060.9|6061.8|6058.8|6063.9|6060.9|6060.2|6057.2|0
1646429100000|2022-03-04 21:25:00|6061.6|6058.6|6061.8|6058.8|6062.3|6059.3|6061|6058|0
1646429400000|2022-03-04 21:30:00|6061.9|6058.9|6063.7|6060.7|6063.7|6060.7|6061.3|6058.3|0
1646429700000|2022-03-04 21:35:00|6063.9|6060.9|6063.3|6060.3|6064.7|6061.7|6063|6060|0
1646430000000|2022-03-04 21:40:00|6063.4|6060.4|6062.1|6059.1|6063.4|6060.4|6061.3|6058.3|0
1646430300000|2022-03-04 21:45:00|6062.3|6059.3|6061.9|6058.9|6062.6|6059.6|6059.6|6056.6|0
1646430600000|2022-03-04 21:50:00|6061.8|6058.8|6060.8|6057.8|6061.8|6058.8|6060.3|6057.3|0
1646430900000|2022-03-04 21:55:00|6060.9|6057.9|6060.4|6057.4|6062.1|6059.1|6060.3|6057.3|0
1646607600000|2022-03-06 23:00:00|6025.5|6020.5|5996.8|5991.8|6025.5|6020.5|5988.8|5983.8|0
1646607900000|2022-03-06 23:05:00|5996.3|5991.3|6001|5996|6007.9|6002.9|5995|5990|0
1646608200000|2022-03-06 23:10:00|6000.8|5995.8|5999.9|5994.9|6003.9|5998.9|5990|5985|0
1646608500000|2022-03-06 23:15:00|5999.8|5994.8|5989.5|5984.5|6004|5999|5988.1|5983.1|0
1646608800000|2022-03-06 23:20:00|5989|5984|5970|5965|5990.2|5985.2|5960.3|5955.3|0
1646609100000|2022-03-06 23:25:00|5969.9|5964.9|5967.2|5962.2|5979.3|5974.3|5966|5961|0
1646609400000|2022-03-06 23:30:00|5967.6|5962.6|5975.2|5970.2|5978.8|5973.8|5963.3|5958.3|0
1646609700000|2022-03-06 23:35:00|5975.5|5970.5|5983.6|5978.6|5983.7|5978.7|5968.4|5963.4|0
1646610000000|2022-03-06 23:40:00|5983.5|5978.5|5972.1|5967.1|5984.3|5979.3|5971.9|5966.9|0
1646610300000|2022-03-06 23:45:00|5972|5967|5969.5|5964.5|5977|5972|5968.8|5963.8|0
1646610600000|2022-03-06 23:50:00|5969.7|5964.7|5960.6|5955.6|5970.4|5965.4|5955.2|5950.2|0
1646610900000|2022-03-06 23:55:00|5960.5|5955.5|5964.3|5959.3|5966.5|5961.5|5958.8|5953.8|0
1646611200000|2022-03-07 00:00:00|5964.2|5959.2|5968.8|5963.8|5970.1|5965.1|5958.6|5953.6|0
1646611500000|2022-03-07 00:05:00|5968.7|5963.7|5974.3|5969.3|5980.9|5975.9|5968.7|5963.7|0
1646611800000|2022-03-07 00:10:00|5974.2|5969.2|5974.6|5969.6|5977.4|5972.4|5968.6|5963.6|0
1646612100000|2022-03-07 00:15:00|5974.3|5969.3|5975.7|5970.7|5976.2|5971.2|5966|5961|0
1646612400000|2022-03-07 00:20:00|5975.6|5970.6|5972.2|5967.2|5977|5972|5967.1|5962.1|0
1646612700000|2022-03-07 00:25:00|5971.8|5966.8|5964.4|5959.4|5972.5|5967.5|5958.7|5953.7|0
1646613000000|2022-03-07 00:30:00|5964.5|5959.5|5962|5957|5967.8|5962.8|5953.5|5948.5|0
1646613300000|2022-03-07 00:35:00|5962.2|5957.2|5959.6|5954.6|5963.3|5958.3|5955.8|5950.8|0
1646613600000|2022-03-07 00:40:00|5959.7|5954.7|5953.2|5948.2|5963|5958|5951.1|5946.1|0
1646613900000|2022-03-07 00:45:00|5952.6|5947.6|5955.3|5950.3|5957.9|5952.9|5948.4|5943.4|0
1646614200000|2022-03-07 00:50:00|5955.4|5950.4|5954.4|5949.4|5959.1|5954.1|5950.7|5945.7|0
1646614500000|2022-03-07 00:55:00|5954.2|5949.2|5957.8|5952.8|5965|5960|5950.1|5945.1|0
1646614800000|2022-03-07 01:00:00|5958.1|5953.1|5957.4|5952.4|5965.2|5960.2|5955.4|5950.4|0
1646615100000|2022-03-07 01:05:00|5957.5|5952.5|5964.2|5959.2|5965.3|5960.3|5952.3|5947.3|0
1646615400000|2022-03-07 01:10:00|5964.3|5959.3|5963.5|5958.5|5967.7|5962.7|5961.1|5956.1|0
1646615700000|2022-03-07 01:15:00|5963.4|5958.4|5962.5|5957.5|5963.7|5958.7|5957.2|5952.2|0
1646616000000|2022-03-07 01:20:00|5962.6|5957.6|5962.7|5957.7|5964.5|5959.5|5957.8|5952.8|0
1646616300000|2022-03-07 01:25:00|5962.8|5957.8|5958.8|5953.8|5963.1|5958.1|5955.8|5950.8|0
1646616600000|2022-03-07 01:30:00|5958.7|5953.7|5962.8|5957.8|5964.1|5959.1|5952.9|5947.9|0
1646616900000|2022-03-07 01:35:00|5962.7|5957.7|5959.3|5954.3|5963|5958|5957.7|5952.7|0
1646617200000|2022-03-07 01:40:00|5959.4|5954.4|5953.5|5948.5|5961.5|5956.5|5952.9|5947.9|0
1646617500000|2022-03-07 01:45:00|5953.9|5948.9|5955.1|5950.1|5957.4|5952.4|5952.6|5947.6|0
1646617800000|2022-03-07 01:50:00|5955.2|5950.2|5944.4|5939.4|5955.4|5950.4|5942.5|5937.5|0
1646618100000|2022-03-07 01:55:00|5944.1|5939.1|5943.4|5938.4|5945.6|5940.6|5938.5|5933.5|0
1646618400000|2022-03-07 02:00:00|5942.9|5937.9|5946.9|5941.9|5947.4|5942.4|5939.9|5934.9|0
1646618700000|2022-03-07 02:05:00|5946.6|5941.6|5948.2|5943.2|5948.3|5943.3|5944.6|5939.6|0
1646619000000|2022-03-07 02:10:00|5948.3|5943.3|5946|5941|5948.3|5943.3|5943.5|5938.5|0
1646619300000|2022-03-07 02:15:00|5945.9|5940.9|5948.9|5943.9|5954.1|5949.1|5945.1|5940.1|0
1646619600000|2022-03-07 02:20:00|5949|5944|5948.3|5943.3|5951.9|5946.9|5947.4|5942.4|0
1646619900000|2022-03-07 02:25:00|5948.4|5943.4|5950.2|5945.2|5952.8|5947.8|5947.6|5942.6|0
1646620200000|2022-03-07 02:30:00|5950.1|5945.1|5952.1|5947.1|5952.2|5947.2|5944|5939|0
1646620500000|2022-03-07 02:35:00|5952.4|5947.4|5944.8|5939.8|5952.5|5947.5|5943.2|5938.2|0
1646620800000|2022-03-07 02:40:00|5945|5940|5943.5|5938.5|5946.8|5941.8|5941.8|5936.8|0
1646621100000|2022-03-07 02:45:00|5943.6|5938.6|5942|5937|5943.6|5938.6|5939.7|5934.7|0
1646621400000|2022-03-07 02:50:00|5942.1|5937.1|5941.9|5936.9|5946.9|5941.9|5934|5929|0
1646621700000|2022-03-07 02:55:00|5941.8|5936.8|5941.4|5936.4|5945.5|5940.5|5940.9|5935.9|0
1646622000000|2022-03-07 03:00:00|5941.6|5936.6|5940.5|5935.5|5943.6|5938.6|5939.4|5934.4|0
1646622300000|2022-03-07 03:05:00|5940.6|5935.6|5940.1|5935.1|5940.9|5935.9|5937.8|5932.8|0
1646622600000|2022-03-07 03:10:00|5939.7|5934.7|5938.6|5933.6|5941|5936|5937.5|5932.5|0
1646622900000|2022-03-07 03:15:00|5938.5|5933.5|5940.6|5935.6|5942.3|5937.3|5938.5|5933.5|0
1646623200000|2022-03-07 03:20:00|5940.7|5935.7|5953.5|5948.5|5954.4|5949.4|5940.7|5935.7|0
1646623500000|2022-03-07 03:25:00|5953.7|5948.7|5961.7|5956.7|5967.1|5962.1|5952.1|5947.1|0
1646623800000|2022-03-07 03:30:00|5961.8|5956.8|5961.4|5956.4|5962.7|5957.7|5956.3|5951.3|0
1646624100000|2022-03-07 03:35:00|5961.3|5956.3|5957.5|5952.5|5961.6|5956.6|5955.2|5950.2|0
1646624400000|2022-03-07 03:40:00|5957.4|5952.4|5958.4|5953.4|5962|5957|5955.6|5950.6|0
1646624700000|2022-03-07 03:45:00|5958.6|5953.6|5966.8|5961.8|5969.4|5964.4|5956.7|5951.7|0
1646625000000|2022-03-07 03:50:00|5966.9|5961.9|5963.9|5958.9|5967.7|5962.7|5962.1|5957.1|0
1646625300000|2022-03-07 03:55:00|5963.8|5958.8|5960.9|5955.9|5967|5962|5960.4|5955.4|0
1646625600000|2022-03-07 04:00:00|5960.8|5955.8|5962.3|5957.3|5968.8|5963.8|5960.7|5955.7|0
1646625900000|2022-03-07 04:05:00|5962.9|5957.9|5965.7|5960.7|5965.8|5960.8|5961.9|5956.9|0
1646626200000|2022-03-07 04:10:00|5965.3|5960.3|5961.1|5956.1|5968.2|5963.2|5960.3|5955.3|0
1646626500000|2022-03-07 04:15:00|5961|5956|5961.4|5956.4|5965.2|5960.2|5960.6|5955.6|0
1646626800000|2022-03-07 04:20:00|5961.6|5956.6|5961|5956|5963.4|5958.4|5960.3|5955.3|0
1646627100000|2022-03-07 04:25:00|5961.1|5956.1|5962.8|5957.8|5965|5960|5961.1|5956.1|0
1646627400000|2022-03-07 04:30:00|5962.7|5957.7|5961.3|5956.3|5965.4|5960.4|5960.7|5955.7|0
1646627700000|2022-03-07 04:35:00|5961.4|5956.4|5962.4|5957.4|5965.3|5960.3|5961.4|5956.4|0
1646628000000|2022-03-07 04:40:00|5962.5|5957.5|5965.8|5960.8|5966.8|5961.8|5962|5957|0
1646628300000|2022-03-07 04:45:00|5965.7|5960.7|5965.2|5960.2|5967.8|5962.8|5964.6|5959.6|0
1646628600000|2022-03-07 04:50:00|5965.4|5960.4|5965.8|5960.8|5966.3|5961.3|5963.9|5958.9|0
1646628900000|2022-03-07 04:55:00|5965.9|5960.9|5972.3|5967.3|5974.5|5969.5|5965.5|5960.5|0
1646629200000|2022-03-07 05:00:00|5972.1|5967.1|5970.3|5965.3|5974.1|5969.1|5969.9|5964.9|0
1646629500000|2022-03-07 05:05:00|5970.5|5965.5|5971.9|5966.9|5972.6|5967.6|5969.6|5964.6|0
1646629800000|2022-03-07 05:10:00|5971.8|5966.8|5973.2|5968.2|5978.5|5973.5|5971.2|5966.2|0
1646630100000|2022-03-07 05:15:00|5973.5|5968.5|5986.8|5981.8|5990.4|5985.4|5973.2|5968.2|0
1646630400000|2022-03-07 05:20:00|5987|5982|5986.9|5981.9|5995.5|5990.5|5986.1|5981.1|0
1646630700000|2022-03-07 05:25:00|5986.8|5981.8|5979.1|5974.1|5987.7|5982.7|5978.4|5973.4|0
1646631000000|2022-03-07 05:30:00|5979.2|5974.2|5968.4|5963.4|5979.2|5974.2|5965.6|5960.6|0
1646631300000|2022-03-07 05:35:00|5968.5|5963.5|5965.9|5960.9|5969.2|5964.2|5963.9|5958.9|0
1646631600000|2022-03-07 05:40:00|5965.8|5960.8|5963.4|5958.4|5967.8|5962.8|5961.3|5956.3|0
1646631900000|2022-03-07 05:45:00|5963.5|5958.5|5964.3|5959.3|5966.9|5961.9|5962.3|5957.3|0
1646632200000|2022-03-07 05:50:00|5964.9|5959.9|5966.5|5961.5|5968|5963|5964.1|5959.1|0
1646632500000|2022-03-07 05:55:00|5966.4|5961.4|5965.6|5960.6|5969.3|5964.3|5964|5959|0
1646632800000|2022-03-07 06:00:00|5965.1|5960.1|5960.7|5955.7|5967.3|5962.3|5953.5|5948.5|0
1646633100000|2022-03-07 06:05:00|5960.4|5955.4|5966.4|5961.4|5968|5963|5959.6|5954.6|0
1646633400000|2022-03-07 06:10:00|5966.5|5961.5|5965.1|5960.1|5967.7|5962.7|5964.3|5959.3|0
1646633700000|2022-03-07 06:15:00|5965.2|5960.2|5960.6|5955.6|5968.7|5963.7|5958.8|5953.8|0
1646634000000|2022-03-07 06:20:00|5960.7|5955.7|5960.7|5955.7|5962.9|5957.9|5958.2|5953.2|0
1646634300000|2022-03-07 06:25:00|5960.9|5955.9|5967.7|5962.7|5968.1|5963.1|5960.5|5955.5|0
1646634600000|2022-03-07 06:30:00|5967.5|5962.5|5973.2|5968.2|5974.8|5969.8|5966.5|5961.5|0
1646634900000|2022-03-07 06:35:00|5973|5968|5968.7|5963.7|5976.3|5971.3|5968.3|5963.3|0
1646635200000|2022-03-07 06:40:00|5968.9|5963.9|5966.3|5961.3|5969.2|5964.2|5965.3|5960.3|0
1646635500000|2022-03-07 06:45:00|5966|5961|5976.2|5971.2|5976.2|5971.2|5964.7|5959.7|0
1646635800000|2022-03-07 06:50:00|5976.3|5971.3|5972.2|5967.2|5977.8|5972.8|5970.8|5965.8|0
1646636100000|2022-03-07 06:55:00|5972.3|5967.3|5977.8|5972.8|5978|5973|5972.3|5967.3|0
1646636400000|2022-03-07 07:00:00|5977.1|5972.1|5969|5964|5982.3|5977.3|5967.2|5962.2|0
1646636700000|2022-03-07 07:05:00|5970|5965|5973.7|5968.7|5979.3|5974.3|5964.8|5959.8|0
1646637000000|2022-03-07 07:10:00|5973.5|5968.5|5979.1|5974.1|5981.3|5976.3|5970.9|5965.9|0
1646637300000|2022-03-07 07:15:00|5979.2|5974.2|5979.7|5974.7|5986.4|5981.4|5977.2|5972.2|0
1646637600000|2022-03-07 07:20:00|5979.6|5974.6|5979.8|5974.8|5985.8|5980.8|5977.7|5972.7|0
1646637900000|2022-03-07 07:25:00|5979.7|5974.7|5969.5|5964.5|5985|5980|5967.8|5962.8|0
1646638200000|2022-03-07 07:30:00|5969.2|5964.2|5964.3|5959.3|5969.9|5964.9|5961.7|5956.7|0
1646638500000|2022-03-07 07:35:00|5964.2|5959.2|5952.6|5947.6|5964.2|5959.2|5951.2|5946.2|0
1646638800000|2022-03-07 07:40:00|5952.5|5947.5|5946.2|5941.2|5952.7|5947.7|5944.1|5939.1|0
1646639100000|2022-03-07 07:45:00|5946.1|5941.1|5945.5|5940.5|5953.1|5948.1|5943.9|5938.9|0
1646639400000|2022-03-07 07:50:00|5945.4|5940.4|5938.5|5933.5|5947.2|5942.2|5937.1|5932.1|0
1646639700000|2022-03-07 07:55:00|5938.6|5933.6|5941.7|5936.7|5943|5938|5934.8|5929.8|0
1646640000000|2022-03-07 08:00:00|5942.1|5937.1|5950.8|5945.8|5956.9|5951.9|5942.1|5937.1|0
1646640300000|2022-03-07 08:05:00|5950.7|5945.7|5962.9|5957.9|5966.6|5961.6|5950.5|5945.5|0
1646640600000|2022-03-07 08:10:00|5963|5958|5960.4|5955.4|5965.5|5960.5|5954.2|5949.2|0
1646640900000|2022-03-07 08:15:00|5960.3|5955.3|5951.2|5946.2|5968.3|5963.3|5941.5|5936.5|0
1646641200000|2022-03-07 08:20:00|5951.1|5946.1|5939.3|5934.3|5952.5|5947.5|5938.4|5933.4|0
1646641500000|2022-03-07 08:25:00|5939.1|5934.1|5945.8|5940.8|5949.1|5944.1|5938.6|5933.6|0
1646641800000|2022-03-07 08:30:00|5946|5941|5948.8|5943.8|5949.1|5944.1|5934.9|5929.9|0
1646642100000|2022-03-07 08:35:00|5948.4|5943.4|5960|5955|5964.4|5959.4|5945.8|5940.8|0
1646642400000|2022-03-07 08:40:00|5960.1|5955.1|5951.4|5946.4|5962.4|5957.4|5949.5|5944.5|0
1646642700000|2022-03-07 08:45:00|5951.3|5946.3|5954.7|5949.7|5963|5958|5949.7|5944.7|0
1646643000000|2022-03-07 08:50:00|5955|5950|5957.7|5952.7|5961.8|5956.8|5952.8|5947.8|0
1646643300000|2022-03-07 08:55:00|5958.1|5953.1|5955|5950|5967.2|5962.2|5954.7|5949.7|0
1646643600000|2022-03-07 09:00:00|5954.9|5949.9|5955.6|5950.6|5960.5|5955.5|5953.9|5948.9|0
1646643900000|2022-03-07 09:05:00|5955.7|5950.7|5971.8|5966.8|5975.3|5970.3|5955.6|5950.6|0
1646644200000|2022-03-07 09:10:00|5971.7|5966.7|5970.6|5965.6|5973.6|5968.6|5968.9|5963.9|0
1646644500000|2022-03-07 09:15:00|5970.7|5965.7|5959.2|5954.2|5971.5|5966.5|5954.6|5949.6|0
1646644800000|2022-03-07 09:20:00|5959.6|5954.6|5958.4|5953.4|5966.5|5961.5|5957.5|5952.5|0
1646645100000|2022-03-07 09:25:00|5958.8|5953.8|5959.6|5954.6|5965.2|5960.2|5956.5|5951.5|0
1646645400000|2022-03-07 09:30:00|5959.8|5954.8|5950.9|5945.9|5961.6|5956.6|5949|5944|0
1646645700000|2022-03-07 09:35:00|5950.5|5945.5|5946.5|5941.5|5952.3|5947.3|5946.2|5941.2|0
1646646000000|2022-03-07 09:40:00|5946.2|5941.2|5949.8|5944.8|5955.4|5950.4|5943.9|5938.9|0
1646646300000|2022-03-07 09:45:00|5950|5945|5941.9|5936.9|5950.3|5945.3|5940|5935|0
1646646600000|2022-03-07 09:50:00|5941.8|5936.8|5949.6|5944.6|5950.6|5945.6|5938.3|5933.3|0
1646646900000|2022-03-07 09:55:00|5949.4|5944.4|5954.5|5949.5|5959|5954|5947.5|5942.5|0
1646647200000|2022-03-07 10:00:00|5954.6|5949.6|5955|5950|5959|5954|5951.8|5946.8|0
1646647500000|2022-03-07 10:05:00|5954.8|5949.8|5955.5|5950.5|5960.2|5955.2|5950.8|5945.8|0
1646647800000|2022-03-07 10:10:00|5955.7|5950.7|5962|5957|5964.3|5959.3|5953.4|5948.4|0
1646648100000|2022-03-07 10:15:00|5962.3|5957.3|5960.1|5955.1|5964.3|5959.3|5957.4|5952.4|0
1646648400000|2022-03-07 10:20:00|5959.9|5954.9|5960|5955|5963.2|5958.2|5958.5|5953.5|0
1646648700000|2022-03-07 10:25:00|5959.8|5954.8|5951.3|5946.3|5962.6|5957.6|5951.3|5946.3|0
1646649000000|2022-03-07 10:30:00|5950.7|5945.7|5952.1|5947.1|5953.4|5948.4|5947.1|5942.1|0
1646649300000|2022-03-07 10:35:00|5950.6|5945.6|5948.4|5943.4|5955.2|5950.2|5947.8|5942.8|0
1646649600000|2022-03-07 10:40:00|5948.6|5943.6|5952.3|5947.3|5954.8|5949.8|5948|5943|0
1646649900000|2022-03-07 10:45:00|5952.7|5947.7|5957.9|5952.9|5959.9|5954.9|5951.6|5946.6|0
1646650200000|2022-03-07 10:50:00|5958.1|5953.1|5959.6|5954.6|5962.1|5957.1|5957.3|5952.3|0
1646650500000|2022-03-07 10:55:00|5959.3|5954.3|5945.4|5940.4|5963.8|5958.8|5945.3|5940.3|0
1646650800000|2022-03-07 11:00:00|5945.3|5940.3|5940.2|5935.2|5948.1|5943.1|5938.4|5933.4|0
1646651100000|2022-03-07 11:05:00|5940.9|5935.9|5944.4|5939.4|5945.1|5940.1|5936|5931|0
1646651400000|2022-03-07 11:10:00|5944.8|5939.8|5947.4|5942.4|5950|5945|5944.1|5939.1|0
1646651700000|2022-03-07 11:15:00|5947.8|5942.8|5945.8|5940.8|5948.3|5943.3|5932.2|5927.2|0
1646652000000|2022-03-07 11:20:00|5946|5941|5954.4|5949.4|5958.2|5953.2|5944.3|5939.3|0
1646652300000|2022-03-07 11:25:00|5954.2|5949.2|5952.1|5947.1|5958.8|5953.8|5951.9|5946.9|0
1646652600000|2022-03-07 11:30:00|5951.8|5946.8|5955.7|5950.7|5957.4|5952.4|5951.8|5946.8|0
1646652900000|2022-03-07 11:35:00|5955.3|5950.3|5952.2|5947.2|5957.4|5952.4|5949.6|5944.6|0
1646653200000|2022-03-07 11:40:00|5952.3|5947.3|5959|5954|5961.3|5956.3|5950.8|5945.8|0
1646653500000|2022-03-07 11:45:00|5959.5|5954.5|5960.7|5955.7|5963.4|5958.4|5957.9|5952.9|0
1646653800000|2022-03-07 11:50:00|5960.8|5955.8|5968.5|5963.5|5970.4|5965.4|5959.3|5954.3|0
1646654100000|2022-03-07 11:55:00|5968.7|5963.7|5973.1|5968.1|5974.9|5969.9|5967.6|5962.6|0
1646654400000|2022-03-07 12:00:00|5972.9|5967.9|5987.7|5982.7|5988.7|5983.7|5972.9|5967.9|0
1646654700000|2022-03-07 12:05:00|5987.8|5982.8|5986|5981|5992.5|5987.5|5979.5|5974.5|0
1646655000000|2022-03-07 12:10:00|5985.7|5980.7|5992|5987|5996.9|5991.9|5985.7|5980.7|0
1646655300000|2022-03-07 12:15:00|5992.3|5987.3|6003.9|5998.9|6004.4|5999.4|5989.2|5984.2|0
1646655600000|2022-03-07 12:20:00|6003.7|5998.7|6008.9|6003.9|6009.1|6004.1|6000.4|5995.4|0
1646655900000|2022-03-07 12:25:00|6009.1|6004.1|6013.4|6008.4|6014.9|6009.9|6000.4|5995.4|0
1646656200000|2022-03-07 12:30:00|6013|6008|6015.5|6010.5|6019.8|6014.8|6007.7|6002.7|0
1646656500000|2022-03-07 12:35:00|6015.3|6010.3|6017.2|6012.2|6019.3|6014.3|6010.9|6005.9|0
1646656800000|2022-03-07 12:40:00|6016.9|6011.9|6009.5|6004.5|6017.6|6012.6|6006.9|6001.9|0
1646657100000|2022-03-07 12:45:00|6010.2|6005.2|6002.2|5997.2|6012|6007|6001.3|5996.3|0
1646657400000|2022-03-07 12:50:00|6001.8|5996.8|6010.4|6005.4|6011.5|6006.5|6001.1|5996.1|0
1646657700000|2022-03-07 12:55:00|6010.8|6005.8|5998|5993|6012.8|6007.8|5997.3|5992.3|0
1646658000000|2022-03-07 13:00:00|5999|5994|5995.2|5990.2|6001.1|5996.1|5992.3|5987.3|0
1646658300000|2022-03-07 13:05:00|5995.1|5990.1|6002.8|5997.8|6002.8|5997.8|5992.6|5987.6|0
1646658600000|2022-03-07 13:10:00|6002.4|5997.4|6004.7|5999.7|6008.5|6003.5|6001.5|5996.5|0
1646658900000|2022-03-07 13:15:00|6004.9|5999.9|6014|6009|6014.3|6009.3|6003.1|5998.1|0
1646659200000|2022-03-07 13:20:00|6013.3|6008.3|6013.5|6008.5|6017.7|6012.7|6008.3|6003.3|0
1646659500000|2022-03-07 13:25:00|6013.2|6008.2|6011.8|6006.8|6016|6011|6009.9|6004.9|0
1646659800000|2022-03-07 13:30:00|6012.7|6007.7|6021.7|6016.7|6022.1|6017.1|6010|6005|0
1646660100000|2022-03-07 13:35:00|6021.4|6016.4|6025.7|6020.7|6029.9|6024.9|6020|6015|0
1646660400000|2022-03-07 13:40:00|6026.1|6021.1|6021.9|6016.9|6031.3|6026.3|6019.8|6014.8|0
1646660700000|2022-03-07 13:45:00|6022.2|6017.2|6028.9|6023.9|6030.3|6025.3|6020.5|6015.5|0
1646661000000|2022-03-07 13:50:00|6029.2|6024.2|6026.1|6021.1|6029.6|6024.6|6020.5|6015.5|0
1646661300000|2022-03-07 13:55:00|6026.4|6021.4|6026.8|6021.8|6032|6027|6025|6020|0
1646661600000|2022-03-07 14:00:00|6027.5|6022.5|6033.1|6028.1|6035.2|6030.2|6020.7|6015.7|0
1646661900000|2022-03-07 14:05:00|6032.7|6027.7|6040.5|6035.5|6045.3|6040.3|6032.7|6027.7|0
1646662200000|2022-03-07 14:10:00|6040.8|6035.8|6035.1|6030.1|6041.5|6036.5|6031.4|6026.4|0
1646662500000|2022-03-07 14:15:00|6035.3|6030.3|6034.5|6029.5|6036|6031|6029|6024|0
1646662800000|2022-03-07 14:20:00|6034.7|6029.7|6043.3|6038.3|6045.9|6040.9|6033.3|6028.3|0
1646663100000|2022-03-07 14:25:00|6043.7|6038.7|6043.3|6038.3|6045.8|6040.8|6036.3|6031.3|0
1646663400000|2022-03-07 14:30:00|6043.4|6038.4|6020.8|6015.8|6049.1|6044.1|6019.1|6014.1|0
1646663700000|2022-03-07 14:35:00|6021.2|6016.2|6021.8|6016.8|6027.5|6022.5|6011.7|6006.7|0
1646664000000|2022-03-07 14:40:00|6021.4|6016.4|6004.5|5999.5|6028.3|6023.3|5999.6|5994.6|0
1646664300000|2022-03-07 14:45:00|6003.6|5998.6|5999.9|5994.9|6012.2|6007.2|5996|5991|0
1646664600000|2022-03-07 14:50:00|6000.2|5995.2|6008.7|6003.7|6010.1|6005.1|5996.4|5991.4|0
1646664900000|2022-03-07 14:55:00|6008.1|6003.1|5990.1|5985.1|6017.1|6012.1|5990|5985|0
1646665200000|2022-03-07 15:00:00|5989|5984|5989|5984|5993.2|5988.2|5983.7|5978.7|0
1646665500000|2022-03-07 15:05:00|5988.6|5983.6|5991|5986|5997.5|5992.5|5984.1|5979.1|0
1646665800000|2022-03-07 15:10:00|5990.2|5985.2|5972.3|5967.3|5994|5989|5971.1|5966.1|0
1646666100000|2022-03-07 15:15:00|5972.5|5967.5|5972.1|5967.1|5979.5|5974.5|5971|5966|0
1646666400000|2022-03-07 15:20:00|5972.8|5967.8|5964|5959|5981.4|5976.4|5963.7|5958.7|0
1646666700000|2022-03-07 15:25:00|5964.4|5959.4|5955.2|5950.2|5967.4|5962.4|5954.5|5949.5|0
1646667000000|2022-03-07 15:30:00|5955|5950|5958.8|5953.8|5964.3|5959.3|5950|5945|0
1646667300000|2022-03-07 15:35:00|5959|5954|5959|5954|5964.9|5959.9|5955.5|5950.5|0
1646667600000|2022-03-07 15:40:00|5958.7|5953.7|5955.5|5950.5|5964.6|5959.6|5950.3|5945.3|0
1646667900000|2022-03-07 15:45:00|5955.2|5950.2|5946.4|5941.4|5960.1|5955.1|5943.6|5938.6|0
1646668200000|2022-03-07 15:50:00|5945.7|5940.7|5938.7|5933.7|5952.4|5947.4|5938|5933|0
1646668500000|2022-03-07 15:55:00|5938.4|5933.4|5942.8|5937.8|5947.1|5942.1|5935.6|5930.6|0
1646668800000|2022-03-07 16:00:00|5942.6|5937.6|5943.7|5938.7|5946.9|5941.9|5938.1|5933.1|0
1646669100000|2022-03-07 16:05:00|5943.5|5938.5|5970|5965|5973.5|5968.5|5943.4|5938.4|0
1646669400000|2022-03-07 16:10:00|5969.6|5964.6|5963.2|5958.2|5975.6|5970.6|5962.4|5957.4|0
1646669700000|2022-03-07 16:15:00|5963.4|5958.4|5971.6|5966.6|5978.5|5973.5|5962.4|5957.4|0
1646670000000|2022-03-07 16:20:00|5972.2|5967.2|5966.6|5961.6|5976|5971|5966.2|5961.2|0
1646670300000|2022-03-07 16:25:00|5966.2|5961.2|5966.9|5961.9|5970.6|5965.6|5965.9|5960.9|0
1646670600000|2022-03-07 16:30:00|5965.9|5960.9|5953.6|5948.6|5968.3|5963.3|5951.9|5946.9|0
1646670900000|2022-03-07 16:35:00|5953.3|5948.3|5943.8|5938.8|5954.3|5949.3|5943.5|5938.5|0
1646671200000|2022-03-07 16:40:00|5943.5|5938.5|5946.4|5941.4|5948|5943|5937.2|5932.2|0
1646671500000|2022-03-07 16:45:00|5946.3|5941.3|5954.5|5949.5|5963.4|5958.4|5944.5|5939.5|0
1646671800000|2022-03-07 16:50:00|5954.3|5949.3|5946.3|5941.3|5955.1|5950.1|5946|5941|0
1646672100000|2022-03-07 16:55:00|5946.2|5941.2|5936.3|5931.3|5946.7|5941.7|5934.5|5929.5|0
1646672400000|2022-03-07 17:00:00|5935.6|5930.6|5928.2|5923.2|5937.3|5932.3|5923.9|5918.9|0
1646672700000|2022-03-07 17:05:00|5928.5|5923.5|5930.5|5925.5|5934.5|5929.5|5925.5|5920.5|0
1646673000000|2022-03-07 17:10:00|5930.8|5925.8|5931.2|5926.2|5934.7|5929.7|5928.7|5923.7|0
1646673300000|2022-03-07 17:15:00|5930.5|5925.5|5923.3|5918.3|5938.2|5933.2|5919.2|5914.2|0
1646673600000|2022-03-07 17:20:00|5923.1|5918.1|5912.6|5907.6|5927|5922|5908.4|5903.4|0
1646673900000|2022-03-07 17:25:00|5912.1|5907.1|5921.1|5916.1|5922.8|5917.8|5909.5|5904.5|0
1646674200000|2022-03-07 17:30:00|5920.7|5915.7|5918.4|5913.4|5921.9|5916.9|5913.9|5908.9|0
1646674500000|2022-03-07 17:35:00|5918.1|5913.1|5917.9|5912.9|5924.1|5919.1|5911.1|5906.1|0
1646674800000|2022-03-07 17:40:00|5917.8|5912.8|5918.1|5913.1|5925.3|5920.3|5916.9|5911.9|0
1646675100000|2022-03-07 17:45:00|5917.9|5912.9|5929.1|5924.1|5932.6|5927.6|5917.9|5912.9|0
1646675400000|2022-03-07 17:50:00|5928.9|5923.9|5923.2|5918.2|5941.4|5936.4|5921.1|5916.1|0
1646675700000|2022-03-07 17:55:00|5923.3|5918.3|5921.4|5916.4|5925.3|5920.3|5916.5|5911.5|0
1646676000000|2022-03-07 18:00:00|5920.7|5915.7|5931.1|5926.1|5938.4|5933.4|5920|5915|0
1646676300000|2022-03-07 18:05:00|5930.7|5925.7|5927.4|5922.4|5937.4|5932.4|5927.1|5922.1|0
1646676600000|2022-03-07 18:10:00|5927.6|5922.6|5918.2|5913.2|5928.5|5923.5|5915.7|5910.7|0
1646676900000|2022-03-07 18:15:00|5918|5913|5909.1|5904.1|5919.2|5914.2|5909.1|5904.1|0
1646677200000|2022-03-07 18:20:00|5908.7|5903.7|5914.6|5909.6|5918.5|5913.5|5906.3|5901.3|0
1646677500000|2022-03-07 18:25:00|5915|5910|5918.4|5913.4|5924.5|5919.5|5914.6|5909.6|0
1646677800000|2022-03-07 18:30:00|5918|5913|5915.5|5910.5|5927|5922|5914.1|5909.1|0
1646678100000|2022-03-07 18:35:00|5915.8|5910.8|5927.4|5922.4|5930.9|5925.9|5915.4|5910.4|0
1646678400000|2022-03-07 18:40:00|5927.9|5922.9|5923.3|5918.3|5934|5929|5922.3|5917.3|0
1646678700000|2022-03-07 18:45:00|5923.1|5918.1|5919.1|5914.1|5927.9|5922.9|5917.7|5912.7|0
1646679000000|2022-03-07 18:50:00|5919.3|5914.3|5917.7|5912.7|5925.2|5920.2|5915.1|5910.1|0
1646679300000|2022-03-07 18:55:00|5917.5|5912.5|5915|5910|5918.6|5913.6|5912.4|5907.4|0
1646679600000|2022-03-07 19:00:00|5915.2|5910.2|5911.1|5906.1|5921.8|5916.8|5910.1|5905.1|0
1646679900000|2022-03-07 19:05:00|5911.3|5906.3|5917.6|5912.6|5921.1|5916.1|5906.4|5901.4|0
1646680200000|2022-03-07 19:10:00|5917.4|5912.4|5925.3|5920.3|5928.8|5923.8|5916.9|5911.9|0
1646680500000|2022-03-07 19:15:00|5925.5|5920.5|5931.3|5926.3|5932|5927|5921.1|5916.1|0
1646680800000|2022-03-07 19:20:00|5930.9|5925.9|5916.3|5911.3|5932|5927|5913.5|5908.5|0
1646681100000|2022-03-07 19:25:00|5916.7|5911.7|5915.5|5910.5|5921.6|5916.6|5915.1|5910.1|0
1646681400000|2022-03-07 19:30:00|5915.8|5910.8|5910.4|5905.4|5918.8|5913.8|5909|5904|0
1646681700000|2022-03-07 19:35:00|5910|5905|5916.4|5911.4|5916.4|5911.4|5909.4|5904.4|0
1646682000000|2022-03-07 19:40:00|5916|5911|5901.8|5896.8|5918.1|5913.1|5900.2|5895.2|0
1646682300000|2022-03-07 19:45:00|5901.3|5896.3|5908.1|5903.1|5908.8|5903.8|5899|5894|0
1646682600000|2022-03-07 19:50:00|5907.4|5902.4|5896.8|5891.8|5910.2|5905.2|5895.4|5890.4|0
1646682900000|2022-03-07 19:55:00|5896.5|5891.5|5901.1|5896.1|5910.6|5905.6|5896.5|5891.5|0
1646683200000|2022-03-07 20:00:00|5901.6|5896.6|5899.4|5894.4|5905.7|5900.7|5895.9|5890.9|0
1646683500000|2022-03-07 20:05:00|5899.3|5894.3|5895|5890|5900.1|5895.1|5891.6|5886.6|0
1646683800000|2022-03-07 20:10:00|5894.8|5889.8|5886.3|5881.3|5897.8|5892.8|5882.2|5877.2|0
1646684100000|2022-03-07 20:15:00|5886.1|5881.1|5886.2|5881.2|5889.9|5884.9|5880.7|5875.7|0
1646684400000|2022-03-07 20:20:00|5886.5|5881.5|5888.6|5883.6|5894|5889|5884.9|5879.9|0
1646684700000|2022-03-07 20:25:00|5889|5884|5897|5892|5901.9|5896.9|5889|5884|0
1646685000000|2022-03-07 20:30:00|5895.9|5890.9|5887.6|5882.6|5895.9|5890.9|5884.1|5879.1|0
1646685300000|2022-03-07 20:35:00|5888.3|5883.3|5881.1|5876.1|5889|5884|5879.8|5874.8|0
1646685600000|2022-03-07 20:40:00|5880.8|5875.8|5892.7|5887.7|5896.2|5891.2|5880.1|5875.1|0
1646685900000|2022-03-07 20:45:00|5892|5887|5877.1|5872.1|5892.4|5887.4|5875.2|5870.2|0
1646686200000|2022-03-07 20:50:00|5876.6|5871.6|5869.9|5864.9|5885.4|5880.4|5868.5|5863.5|0
1646686500000|2022-03-07 20:55:00|5870.6|5865.6|5867.3|5862.3|5883.6|5878.6|5866.2|5861.2|0
1646686800000|2022-03-07 21:00:00|5867.6|5862.6|5857.8|5852.8|5871.5|5866.5|5857.3|5852.3|0
1646687100000|2022-03-07 21:05:00|5858|5853|5854.4|5849.4|5859.3|5854.3|5849.8|5844.8|0
1646687400000|2022-03-07 21:10:00|5854.2|5849.2|5859.9|5854.9|5859.9|5854.9|5854|5849|0
1646687700000|2022-03-07 21:15:00|5859.7|5854.7|5856.4|5851.4|5862|5857|5856.4|5851.4|0
1646688000000|2022-03-07 21:20:00|5856.1|5851.1|5853.3|5848.3|5856.4|5851.4|5852|5847|0
1646688300000|2022-03-07 21:25:00|5853.4|5848.4|5851.2|5846.2|5855.7|5850.7|5851.2|5846.2|0
1646688600000|2022-03-07 21:30:00|5851.5|5846.5|5857.1|5852.1|5857.1|5852.1|5851.2|5846.2|0
1646688900000|2022-03-07 21:35:00|5857.5|5852.5|5852|5847|5858.5|5853.5|5851.3|5846.3|0
1646689200000|2022-03-07 21:40:00|5852.3|5847.3|5856.3|5851.3|5858.3|5853.3|5852.3|5847.3|0
1646689500000|2022-03-07 21:45:00|5856.2|5851.2|5856.6|5851.6|5859.5|5854.5|5854|5849|0
1646689800000|2022-03-07 21:50:00|5856.7|5851.7|5851.9|5846.9|5856.7|5851.7|5851|5846|0
1646690100000|2022-03-07 21:55:00|5852.6|5847.6|5851.2|5846.2|5853.6|5848.6|5851|5846|0
1646690400000|2022-03-07 22:00:00|5851.7|5846.7|5850.5|5845.5|5851.7|5846.7|5849.7|5844.7|0
1646690700000|2022-03-07 22:05:00|5850.7|5845.7|5850|5845|5850.7|5845.7|5849|5844|0
1646691000000|2022-03-07 22:10:00|5850.5|5845.5|5851.6|5846.6|5851.6|5846.6|5850.4|5845.4|0
1646691300000|2022-03-07 22:15:00|5851.5|5846.5|5851.3|5846.3|5851.6|5846.6|5850.7|5845.7|0
1646691600000|2022-03-07 22:20:00|5851.4|5846.4|5851.9|5846.9|5851.9|5846.9|5851.1|5846.1|0
1646691900000|2022-03-07 22:25:00|5851.8|5846.8|5851.4|5846.4|5851.8|5846.8|5851.2|5846.2|0
1646692200000|2022-03-07 22:30:00|5851.5|5846.5|5851.5|5846.5|5851.9|5846.9|5851.3|5846.3|0
1646692500000|2022-03-07 22:35:00|5851.4|5846.4|5851.4|5846.4|5852|5847|5851.3|5846.3|0
1646692800000|2022-03-07 22:40:00|5851.3|5846.3|5851.4|5846.4|5851.9|5846.9|5851.3|5846.3|0
1646693100000|2022-03-07 22:45:00|5851.3|5846.3|5850.7|5845.7|5851.6|5846.6|5850.7|5845.7|0
1646693400000|2022-03-07 22:50:00|5850.5|5845.5|5849.3|5844.3|5850.5|5845.5|5848.5|5843.5|0
1646693700000|2022-03-07 22:55:00|5849.5|5844.5|5850.2|5845.2|5850.9|5845.9|5849.2|5844.2|0
1646694000000|2022-03-07 23:00:00|5852.3|5847.3|5853.3|5848.3|5860.1|5855.1|5845.3|5840.3|0
1646694300000|2022-03-07 23:05:00|5853.5|5848.5|5851.9|5846.9|5854.2|5849.2|5848.6|5843.6|0
1646694600000|2022-03-07 23:10:00|5852.1|5847.1|5854.5|5849.5|5855.2|5850.2|5850.3|5845.3|0
1646694900000|2022-03-07 23:15:00|5854.7|5849.7|5853.4|5848.4|5855.7|5850.7|5851.5|5846.5|0
1646695200000|2022-03-07 23:20:00|5854.1|5849.1|5856.1|5851.1|5859.4|5854.4|5854|5849|0
1646695500000|2022-03-07 23:25:00|5856.2|5851.2|5853.3|5848.3|5858.2|5853.2|5852.9|5847.9|0
1646695800000|2022-03-07 23:30:00|5852.9|5847.9|5847.5|5842.5|5853.4|5848.4|5845.6|5840.6|0
1646696100000|2022-03-07 23:35:00|5847.7|5842.7|5849.6|5844.6|5851.3|5846.3|5847.7|5842.7|0
1646696400000|2022-03-07 23:40:00|5849.4|5844.4|5852|5847|5852.2|5847.2|5848.9|5843.9|0
1646696700000|2022-03-07 23:45:00|5851.9|5846.9|5848.9|5843.9|5854|5849|5848|5843|0
1646697000000|2022-03-07 23:50:00|5849.8|5844.8|5853.1|5848.1|5853.8|5848.8|5849.1|5844.1|0
1646697300000|2022-03-07 23:55:00|5853.3|5848.3|5851.5|5846.5|5855|5850|5851.5|5846.5|0
1646697600000|2022-03-08 00:00:00|5851.9|5846.9|5853.8|5848.8|5857.1|5852.1|5851.2|5846.2|0
1646697900000|2022-03-08 00:05:00|5853.6|5848.6|5857.8|5852.8|5858.2|5853.2|5852.2|5847.2|0
1646698200000|2022-03-08 00:10:00|5857.3|5852.3|5854.8|5849.8|5857.5|5852.5|5852.2|5847.2|0
1646698500000|2022-03-08 00:15:00|5855.5|5850.5|5863.4|5858.4|5865.7|5860.7|5854.3|5849.3|0
1646698800000|2022-03-08 00:20:00|5862.9|5857.9|5865.3|5860.3|5866.7|5861.7|5860.3|5855.3|0
1646699100000|2022-03-08 00:25:00|5865|5860|5864|5859|5866.8|5861.8|5862.8|5857.8|0
1646699400000|2022-03-08 00:30:00|5863.7|5858.7|5857.9|5852.9|5865.1|5860.1|5857.4|5852.4|0
1646699700000|2022-03-08 00:35:00|5857.7|5852.7|5863.7|5858.7|5864|5859|5855.6|5850.6|0
1646700000000|2022-03-08 00:40:00|5863.8|5858.8|5858.4|5853.4|5864|5859|5857|5852|0
1646700300000|2022-03-08 00:45:00|5858.6|5853.6|5857.8|5852.8|5863.3|5858.3|5854.6|5849.6|0
1646700600000|2022-03-08 00:50:00|5857.4|5852.4|5859.7|5854.7|5860.6|5855.6|5855.1|5850.1|0
1646700900000|2022-03-08 00:55:00|5859.5|5854.5|5861.6|5856.6|5863.2|5858.2|5858.1|5853.1|0
1646701200000|2022-03-08 01:00:00|5861.7|5856.7|5867.9|5862.9|5877.4|5872.4|5861.6|5856.6|0
1646701500000|2022-03-08 01:05:00|5868|5863|5882.8|5877.8|5883.3|5878.3|5862.4|5857.4|0
1646701800000|2022-03-08 01:10:00|5882.5|5877.5|5891.6|5886.6|5897.9|5892.9|5881.7|5876.7|0
1646702100000|2022-03-08 01:15:00|5891.4|5886.4|5895.9|5890.9|5900.7|5895.7|5890.7|5885.7|0
1646702400000|2022-03-08 01:20:00|5895.8|5890.8|5893|5888|5895.8|5890.8|5885.8|5880.8|0
1646702700000|2022-03-08 01:25:00|5893.2|5888.2|5887|5882|5896.9|5891.9|5886.3|5881.3|0
1646703000000|2022-03-08 01:30:00|5887.1|5882.1|5896.8|5891.8|5899|5894|5887.1|5882.1|0
1646703300000|2022-03-08 01:35:00|5896.7|5891.7|5880.5|5875.5|5896.7|5891.7|5880.4|5875.4|0
1646703600000|2022-03-08 01:40:00|5880.6|5875.6|5892.1|5887.1|5892.7|5887.7|5880.2|5875.2|0
1646703900000|2022-03-08 01:45:00|5892|5887|5890.6|5885.6|5893.2|5888.2|5886.4|5881.4|0
1646704200000|2022-03-08 01:50:00|5890.5|5885.5|5886.8|5881.8|5892.8|5887.8|5884|5879|0
1646704500000|2022-03-08 01:55:00|5886.9|5881.9|5887.4|5882.4|5889.9|5884.9|5885.3|5880.3|0
1646704800000|2022-03-08 02:00:00|5887.5|5882.5|5887|5882|5890|5885|5883.2|5878.2|0
1646705100000|2022-03-08 02:05:00|5886.9|5881.9|5882|5877|5891.6|5886.6|5880.1|5875.1|0
1646705400000|2022-03-08 02:10:00|5881.9|5876.9|5884.1|5879.1|5886.6|5881.6|5881.9|5876.9|0
1646705700000|2022-03-08 02:15:00|5884.5|5879.5|5887.4|5882.4|5889.1|5884.1|5882.4|5877.4|0
1646706000000|2022-03-08 02:20:00|5887.6|5882.6|5886|5881|5887.6|5882.6|5884.1|5879.1|0
1646706300000|2022-03-08 02:25:00|5885.9|5880.9|5882.8|5877.8|5885.9|5880.9|5880.4|5875.4|0
1646706600000|2022-03-08 02:30:00|5882.7|5877.7|5888.1|5883.1|5889.2|5884.2|5882.2|5877.2|0
1646706900000|2022-03-08 02:35:00|5887.8|5882.8|5887|5882|5890|5885|5886.8|5881.8|0
1646707200000|2022-03-08 02:40:00|5887.2|5882.2|5886.3|5881.3|5889.7|5884.7|5882.4|5877.4|0
1646707500000|2022-03-08 02:45:00|5886.4|5881.4|5881.6|5876.6|5886.9|5881.9|5881.5|5876.5|0
1646707800000|2022-03-08 02:50:00|5881.7|5876.7|5875.5|5870.5|5882.1|5877.1|5875|5870|0
1646708100000|2022-03-08 02:55:00|5875.6|5870.6|5870.3|5865.3|5878.1|5873.1|5868.9|5863.9|0
1646708400000|2022-03-08 03:00:00|5870.2|5865.2|5873.1|5868.1|5873.3|5868.3|5866.9|5861.9|0
1646708700000|2022-03-08 03:05:00|5873|5868|5874.3|5869.3|5875.8|5870.8|5869.5|5864.5|0
1646709000000|2022-03-08 03:10:00|5874.2|5869.2|5864.6|5859.6|5875.2|5870.2|5863.5|5858.5|0
1646709300000|2022-03-08 03:15:00|5864.4|5859.4|5864.1|5859.1|5868.7|5863.7|5861.3|5856.3|0
1646709600000|2022-03-08 03:20:00|5863.9|5858.9|5868.7|5863.7|5868.9|5863.9|5863.6|5858.6|0
1646709900000|2022-03-08 03:25:00|5868.9|5863.9|5870.6|5865.6|5873.1|5868.1|5868.9|5863.9|0
1646710200000|2022-03-08 03:30:00|5870.3|5865.3|5871.3|5866.3|5873|5868|5868.6|5863.6|0
1646710500000|2022-03-08 03:35:00|5871.2|5866.2|5870.6|5865.6|5874.7|5869.7|5869.9|5864.9|0
1646710800000|2022-03-08 03:40:00|5870.5|5865.5|5865.8|5860.8|5871|5866|5865.4|5860.4|0
1646711100000|2022-03-08 03:45:00|5865.7|5860.7|5866.6|5861.6|5868.6|5863.6|5863.5|5858.5|0
1646711400000|2022-03-08 03:50:00|5866.5|5861.5|5868.2|5863.2|5870.7|5865.7|5866.3|5861.3|0
1646711700000|2022-03-08 03:55:00|5868.5|5863.5|5869.4|5864.4|5870.1|5865.1|5865.6|5860.6|0
1646712000000|2022-03-08 04:00:00|5869.6|5864.6|5870.1|5865.1|5871.1|5866.1|5867.7|5862.7|0
1646712300000|2022-03-08 04:05:00|5870|5865|5870.6|5865.6|5871.5|5866.5|5868|5863|0
1646712600000|2022-03-08 04:10:00|5870.2|5865.2|5867.2|5862.2|5870.4|5865.4|5864.1|5859.1|0
1646712900000|2022-03-08 04:15:00|5867.3|5862.3|5865.8|5860.8|5869.3|5864.3|5864|5859|0
1646713200000|2022-03-08 04:20:00|5865.9|5860.9|5862|5857|5868.5|5863.5|5859.1|5854.1|0
1646713500000|2022-03-08 04:25:00|5862.3|5857.3|5860.2|5855.2|5863.4|5858.4|5860.2|5855.2|0
1646713800000|2022-03-08 04:30:00|5860.1|5855.1|5860.6|5855.6|5862.1|5857.1|5859.2|5854.2|0
1646714100000|2022-03-08 04:35:00|5860.5|5855.5|5857.5|5852.5|5862.1|5857.1|5854.7|5849.7|0
1646714400000|2022-03-08 04:40:00|5857.4|5852.4|5857.5|5852.5|5860.6|5855.6|5854.6|5849.6|0
1646714700000|2022-03-08 04:45:00|5856.1|5851.1|5855.3|5850.3|5856.4|5851.4|5852|5847|0
1646715000000|2022-03-08 04:50:00|5855.2|5850.2|5856.9|5851.9|5857.5|5852.5|5853.8|5848.8|0
1646715300000|2022-03-08 04:55:00|5856.7|5851.7|5855.8|5850.8|5860.1|5855.1|5853.2|5848.2|0
1646715600000|2022-03-08 05:00:00|5855.9|5850.9|5858.4|5853.4|5858.9|5853.9|5852.4|5847.4|0
1646715900000|2022-03-08 05:05:00|5858.7|5853.7|5852.4|5847.4|5865|5860|5850.2|5845.2|0
1646716200000|2022-03-08 05:10:00|5852.5|5847.5|5855.5|5850.5|5855.9|5850.9|5849.8|5844.8|0
1646716500000|2022-03-08 05:15:00|5855.3|5850.3|5855.8|5850.8|5857.4|5852.4|5853.1|5848.1|0
1646716800000|2022-03-08 05:20:00|5855.7|5850.7|5852.4|5847.4|5855.9|5850.9|5850.6|5845.6|0
1646717100000|2022-03-08 05:25:00|5852.2|5847.2|5836.2|5831.2|5855.4|5850.4|5835.5|5830.5|0
1646717400000|2022-03-08 05:30:00|5836.1|5831.1|5839.5|5834.5|5843.2|5838.2|5836.1|5831.1|0
1646717700000|2022-03-08 05:35:00|5839.7|5834.7|5837.8|5832.8|5841.7|5836.7|5833.9|5828.9|0
1646718000000|2022-03-08 05:40:00|5837.9|5832.9|5826.8|5821.8|5839|5834|5825.2|5820.2|0
1646718300000|2022-03-08 05:45:00|5826.7|5821.7|5827.8|5822.8|5828.8|5823.8|5823.9|5818.9|0
1646718600000|2022-03-08 05:50:00|5827.9|5822.9|5827.5|5822.5|5828.5|5823.5|5825|5820|0
1646718900000|2022-03-08 05:55:00|5827.4|5822.4|5824.3|5819.3|5829.4|5824.4|5823.9|5818.9|0
1646719200000|2022-03-08 06:00:00|5825.9|5820.9|5832|5827|5832.7|5827.7|5823.8|5818.8|0
1646719500000|2022-03-08 06:05:00|5832.1|5827.1|5828.6|5823.6|5834|5829|5827.6|5822.6|0
1646719800000|2022-03-08 06:10:00|5828.5|5823.5|5819.5|5814.5|5828.9|5823.9|5816.4|5811.4|0
1646720100000|2022-03-08 06:15:00|5819.4|5814.4|5813|5808|5821.1|5816.1|5812.4|5807.4|0
1646720400000|2022-03-08 06:20:00|5812.8|5807.8|5783.8|5778.8|5816|5811|5779.7|5774.7|0
1646720700000|2022-03-08 06:25:00|5783.7|5778.7|5789.9|5784.9|5804.5|5799.5|5780.5|5775.5|0
1646721000000|2022-03-08 06:30:00|5790.9|5785.9|5784|5779|5793.7|5788.7|5780.9|5775.9|0
1646721300000|2022-03-08 06:35:00|5783.9|5778.9|5787.8|5782.8|5789|5784|5781.4|5776.4|0
1646721600000|2022-03-08 06:40:00|5787.9|5782.9|5791.6|5786.6|5792.6|5787.6|5784.8|5779.8|0
1646721900000|2022-03-08 06:45:00|5791.9|5786.9|5793.4|5788.4|5794.3|5789.3|5787|5782|0
1646722200000|2022-03-08 06:50:00|5793.5|5788.5|5799.1|5794.1|5800.8|5795.8|5792|5787|0
1646722500000|2022-03-08 06:55:00|5799|5794|5801.6|5796.6|5807.5|5802.5|5798.8|5793.8|0
1646722800000|2022-03-08 07:00:00|5801.3|5796.3|5794.6|5789.6|5802.9|5797.9|5792.5|5787.5|0
1646723100000|2022-03-08 07:05:00|5794.7|5789.7|5796.6|5791.6|5802.3|5797.3|5792.8|5787.8|0
1646723400000|2022-03-08 07:10:00|5796.2|5791.2|5789.7|5784.7|5797.6|5792.6|5788.2|5783.2|0
1646723700000|2022-03-08 07:15:00|5789.2|5784.2|5800.2|5795.2|5800.2|5795.2|5785.6|5780.6|0
1646724000000|2022-03-08 07:20:00|5799.9|5794.9|5804.9|5799.9|5805.8|5800.8|5798.7|5793.7|0
1646724300000|2022-03-08 07:25:00|5804.5|5799.5|5822|5817|5824.5|5819.5|5803.7|5798.7|0
1646724600000|2022-03-08 07:30:00|5822.2|5817.2|5819.1|5814.1|5825.2|5820.2|5817.2|5812.2|0
1646724900000|2022-03-08 07:35:00|5819|5814|5821.1|5816.1|5822.9|5817.9|5816.8|5811.8|0
1646725200000|2022-03-08 07:40:00|5821.2|5816.2|5838.2|5833.2|5838.2|5833.2|5819.5|5814.5|0
1646725500000|2022-03-08 07:45:00|5838.5|5833.5|5828.8|5823.8|5839|5834|5826.8|5821.8|0
1646725800000|2022-03-08 07:50:00|5828.7|5823.7|5821.7|5816.7|5830.1|5825.1|5818|5813|0
1646726100000|2022-03-08 07:55:00|5821.8|5816.8|5815.5|5810.5|5821.8|5816.8|5812.1|5807.1|0
1646726400000|2022-03-08 08:00:00|5816.2|5811.2|5838.7|5833.7|5839.9|5834.9|5815.4|5810.4|0
1646726700000|2022-03-08 08:05:00|5838.8|5833.8|5844.6|5839.6|5847.4|5842.4|5835.6|5830.6|0
1646727000000|2022-03-08 08:10:00|5844|5839|5873|5868|5874.1|5869.1|5842.5|5837.5|0
1646727300000|2022-03-08 08:15:00|5872.9|5867.9|5881.8|5876.8|5881.8|5876.8|5861.3|5856.3|0
1646727600000|2022-03-08 08:20:00|5882.2|5877.2|5897.9|5892.9|5901.5|5896.5|5879.4|5874.4|0
1646727900000|2022-03-08 08:25:00|5897.7|5892.7|5911.4|5906.4|5912.3|5907.3|5889.2|5884.2|0
1646728200000|2022-03-08 08:30:00|5912.2|5907.2|5909.2|5904.2|5916.5|5911.5|5907.2|5902.2|0
1646728500000|2022-03-08 08:35:00|5908.9|5903.9|5911.7|5906.7|5919.3|5914.3|5907.8|5902.8|0
1646728800000|2022-03-08 08:40:00|5911.8|5906.8|5902.6|5897.6|5921.7|5916.7|5902.3|5897.3|0
1646729100000|2022-03-08 08:45:00|5902.9|5897.9|5905.6|5900.6|5914|5909|5898.1|5893.1|0
1646729400000|2022-03-08 08:50:00|5906|5901|5893|5888|5907.3|5902.3|5884.3|5879.3|0
1646729700000|2022-03-08 08:55:00|5893.1|5888.1|5888.7|5883.7|5897.5|5892.5|5883.9|5878.9|0
1646730000000|2022-03-08 09:00:00|5890|5885|5908|5903|5912.9|5907.9|5888.4|5883.4|0
1646730300000|2022-03-08 09:05:00|5908.1|5903.1|5905.2|5900.2|5910.5|5905.5|5898.2|5893.2|0
1646730600000|2022-03-08 09:10:00|5904.8|5899.8|5911.9|5906.9|5917.3|5912.3|5904.7|5899.7|0
1646730900000|2022-03-08 09:15:00|5911.8|5906.8|5925.8|5920.8|5928.9|5923.9|5911.8|5906.8|0
1646731200000|2022-03-08 09:20:00|5925.9|5920.9|5918.6|5913.6|5927.2|5922.2|5914|5909|0
1646731500000|2022-03-08 09:25:00|5919.3|5914.3|5913.7|5908.7|5920.2|5915.2|5912.7|5907.7|0
1646731800000|2022-03-08 09:30:00|5913.9|5908.9|5920|5915|5924.2|5919.2|5908.8|5903.8|0
1646732100000|2022-03-08 09:35:00|5920.2|5915.2|5919.5|5914.5|5921.1|5916.1|5913.7|5908.7|0
1646732400000|2022-03-08 09:40:00|5919.3|5914.3|5917|5912|5919.7|5914.7|5913|5908|0
1646732700000|2022-03-08 09:45:00|5917.2|5912.2|5911.3|5906.3|5917.6|5912.6|5906.7|5901.7|0
1646733000000|2022-03-08 09:50:00|5910.9|5905.9|5920.4|5915.4|5920.6|5915.6|5909.9|5904.9|0
1646733300000|2022-03-08 09:55:00|5920.6|5915.6|5918.8|5913.8|5922.5|5917.5|5914.1|5909.1|0
1646733600000|2022-03-08 10:00:00|5918.4|5913.4|5913.4|5908.4|5921.1|5916.1|5912.2|5907.2|0
1646733900000|2022-03-08 10:05:00|5912.9|5907.9|5906.6|5901.6|5915.3|5910.3|5905.9|5900.9|0
1646734200000|2022-03-08 10:10:00|5907.3|5902.3|5911.8|5906.8|5913.6|5908.6|5905.5|5900.5|0
1646734500000|2022-03-08 10:15:00|5911.6|5906.6|5893.2|5888.2|5912.2|5907.2|5890.9|5885.9|0
1646734800000|2022-03-08 10:20:00|5892.8|5887.8|5897|5892|5898.2|5893.2|5891.8|5886.8|0
1646735100000|2022-03-08 10:25:00|5896.6|5891.6|5914.1|5909.1|5915.4|5910.4|5896.6|5891.6|0
1646735400000|2022-03-08 10:30:00|5914.3|5909.3|5908.3|5903.3|5914.3|5909.3|5905.5|5900.5|0
1646735700000|2022-03-08 10:35:00|5908.4|5903.4|5906.2|5901.2|5913.8|5908.8|5905.7|5900.7|0
1646736000000|2022-03-08 10:40:00|5906.4|5901.4|5911.1|5906.1|5914.2|5909.2|5899|5894|0
1646736300000|2022-03-08 10:45:00|5911.3|5906.3|5917.9|5912.9|5918.8|5913.8|5907.6|5902.6|0
1646736600000|2022-03-08 10:50:00|5918.3|5913.3|5917.9|5912.9|5924.2|5919.2|5915.1|5910.1|0
1646736900000|2022-03-08 10:55:00|5918|5913|5917.8|5912.8|5924|5919|5917|5912|0
1646737200000|2022-03-08 11:00:00|5917.7|5912.7|5919.2|5914.2|5919.9|5914.9|5913.3|5908.3|0
1646737500000|2022-03-08 11:05:00|5919.7|5914.7|5914.2|5909.2|5920.4|5915.4|5909.8|5904.8|0
1646737800000|2022-03-08 11:10:00|5914|5909|5917.6|5912.6|5920.2|5915.2|5913|5908|0
1646738100000|2022-03-08 11:15:00|5917.7|5912.7|5907.4|5902.4|5918.1|5913.1|5906.5|5901.5|0
1646738400000|2022-03-08 11:20:00|5907.6|5902.6|5917.1|5912.1|5917.8|5912.8|5907.4|5902.4|0
1646738700000|2022-03-08 11:25:00|5915.9|5910.9|5920.1|5915.1|5922.2|5917.2|5915.9|5910.9|0
1646739000000|2022-03-08 11:30:00|5920.8|5915.8|5920.2|5915.2|5921.5|5916.5|5914.4|5909.4|0
1646739300000|2022-03-08 11:35:00|5920.8|5915.8|5919|5914|5920.8|5915.8|5915.7|5910.7|0
1646739600000|2022-03-08 11:40:00|5919.4|5914.4|5917.7|5912.7|5919.8|5914.8|5912.1|5907.1|0
1646739900000|2022-03-08 11:45:00|5917.9|5912.9|5922.3|5917.3|5924|5919|5912.8|5907.8|0
1646740200000|2022-03-08 11:50:00|5921.7|5916.7|5920.3|5915.3|5924.2|5919.2|5917.7|5912.7|0
1646740500000|2022-03-08 11:55:00|5920.5|5915.5|5925.8|5920.8|5926.1|5921.1|5919.8|5914.8|0
1646740800000|2022-03-08 12:00:00|5925.6|5920.6|5932.3|5927.3|5932.3|5927.3|5923.3|5918.3|0
1646741100000|2022-03-08 12:05:00|5931.8|5926.8|5932.4|5927.4|5933|5928|5929.8|5924.8|0
1646741400000|2022-03-08 12:10:00|5932.8|5927.8|5943.7|5938.7|5944.5|5939.5|5932.8|5927.8|0
1646741700000|2022-03-08 12:15:00|5943.5|5938.5|5940|5935|5946.3|5941.3|5939.5|5934.5|0
1646742000000|2022-03-08 12:20:00|5939.8|5934.8|5937.6|5932.6|5940.4|5935.4|5936.2|5931.2|0
1646742300000|2022-03-08 12:25:00|5937.7|5932.7|5930.4|5925.4|5943.9|5938.9|5929.5|5924.5|0
1646742600000|2022-03-08 12:30:00|5929.8|5924.8|5932.6|5927.6|5933.7|5928.7|5923.6|5918.6|0
1646742900000|2022-03-08 12:35:00|5932.4|5927.4|5926.4|5921.4|5932.9|5927.9|5925|5920|0
1646743200000|2022-03-08 12:40:00|5926.8|5921.8|5912.4|5907.4|5928.9|5923.9|5912.2|5907.2|0
1646743500000|2022-03-08 12:45:00|5913.1|5908.1|5908.7|5903.7|5913.3|5908.3|5904.9|5899.9|0
1646743800000|2022-03-08 12:50:00|5908.4|5903.4|5900.6|5895.6|5908.4|5903.4|5900.6|5895.6|0
1646744100000|2022-03-08 12:55:00|5901|5896|5905.4|5900.4|5906.6|5901.6|5899.3|5894.3|0
1646744400000|2022-03-08 13:00:00|5905.1|5900.1|5907|5902|5907.3|5902.3|5896.1|5891.1|0
1646744700000|2022-03-08 13:05:00|5907.1|5902.1|5906.5|5901.5|5911|5906|5902.9|5897.9|0
1646745000000|2022-03-08 13:10:00|5906.2|5901.2|5880.5|5875.5|5908.3|5903.3|5878.9|5873.9|0
1646745300000|2022-03-08 13:15:00|5880.7|5875.7|5886.3|5881.3|5889.8|5884.8|5879.8|5874.8|0
1646745600000|2022-03-08 13:20:00|5886.7|5881.7|5882.7|5877.7|5887.9|5882.9|5879.9|5874.9|0
1646745900000|2022-03-08 13:25:00|5883.2|5878.2|5889.5|5884.5|5890.5|5885.5|5881.4|5876.4|0
1646746200000|2022-03-08 13:30:00|5889.3|5884.3|5887|5882|5890.2|5885.2|5883.1|5878.1|0
1646746500000|2022-03-08 13:35:00|5886.8|5881.8|5899|5894|5899.5|5894.5|5884.9|5879.9|0
1646746800000|2022-03-08 13:40:00|5898.5|5893.5|5897.1|5892.1|5905.3|5900.3|5896|5891|0
1646747100000|2022-03-08 13:45:00|5896.7|5891.7|5901.2|5896.2|5905.4|5900.4|5895.3|5890.3|0
1646747400000|2022-03-08 13:50:00|5901.6|5896.6|5904.7|5899.7|5910.3|5905.3|5896.2|5891.2|0
1646747700000|2022-03-08 13:55:00|5905|5900|5899.6|5894.6|5907.6|5902.6|5897.3|5892.3|0
1646748000000|2022-03-08 14:00:00|5899.1|5894.1|5899.9|5894.9|5903.3|5898.3|5893.8|5888.8|0
1646748300000|2022-03-08 14:05:00|5900.1|5895.1|5890.4|5885.4|5903.6|5898.6|5890|5885|0
1646748600000|2022-03-08 14:10:00|5890.7|5885.7|5890.4|5885.4|5897.4|5892.4|5888.8|5883.8|0
1646748900000|2022-03-08 14:15:00|5890.7|5885.7|5896.7|5891.7|5901.6|5896.6|5890.7|5885.7|0
1646749200000|2022-03-08 14:20:00|5896.2|5891.2|5908.6|5903.6|5909.3|5904.3|5895.6|5890.6|0
1646749500000|2022-03-08 14:25:00|5907.9|5902.9|5896.9|5891.9|5907.9|5902.9|5895.6|5890.6|0
1646749800000|2022-03-08 14:30:00|5897.4|5892.4|5887.9|5882.9|5907.9|5902.9|5885.8|5880.8|0
1646750100000|2022-03-08 14:35:00|5887.6|5882.6|5878.8|5873.8|5917|5912|5878.8|5873.8|0
1646750400000|2022-03-08 14:40:00|5879.5|5874.5|5909.8|5904.8|5916.7|5911.7|5870.2|5865.2|0
1646750700000|2022-03-08 14:45:00|5909.6|5904.6|5899.2|5894.2|5917.3|5912.3|5896.4|5891.4|0
1646751000000|2022-03-08 14:50:00|5898.1|5893.1|5881.5|5876.5|5907.3|5902.3|5877.3|5872.3|0
1646751300000|2022-03-08 14:55:00|5881.8|5876.8|5880.5|5875.5|5885.3|5880.3|5873.5|5868.5|0
1646751600000|2022-03-08 15:00:00|5880.6|5875.6|5855|5850|5880.6|5875.6|5851.8|5846.8|0
1646751900000|2022-03-08 15:05:00|5854.6|5849.6|5842|5837|5857.1|5852.1|5841.6|5836.6|0
1646752200000|2022-03-08 15:10:00|5842.4|5837.4|5852|5847|5854.7|5849.7|5839.4|5834.4|0
1646752500000|2022-03-08 15:15:00|5851.9|5846.9|5882.4|5877.4|5884.7|5879.7|5851.2|5846.2|0
1646752800000|2022-03-08 15:20:00|5882.2|5877.2|5861|5856|5887.1|5882.1|5860|5855|0
1646753100000|2022-03-08 15:25:00|5861.2|5856.2|5848.2|5843.2|5861.2|5856.2|5847.7|5842.7|0
1646753400000|2022-03-08 15:30:00|5848.4|5843.4|5837|5832|5861.4|5856.4|5834.2|5829.2|0
1646753700000|2022-03-08 15:35:00|5837.3|5832.3|5843.8|5838.8|5849.2|5844.2|5835.6|5830.6|0
1646754000000|2022-03-08 15:40:00|5844|5839|5856.1|5851.1|5857.2|5852.2|5840.3|5835.3|0
1646754300000|2022-03-08 15:45:00|5856.5|5851.5|5863.1|5858.1|5864.9|5859.9|5848.8|5843.8|0
1646754600000|2022-03-08 15:50:00|5862.1|5857.1|5879.7|5874.7|5882.5|5877.5|5850|5845|0
1646754900000|2022-03-08 15:55:00|5879.5|5874.5|5893.4|5888.4|5893.4|5888.4|5872.6|5867.6|0
1646755200000|2022-03-08 16:00:00|5893.6|5888.6|5904.8|5899.8|5906.5|5901.5|5886.2|5881.2|0
1646755500000|2022-03-08 16:05:00|5904.4|5899.4|5881.4|5876.4|5905.1|5900.1|5876.5|5871.5|0
1646755800000|2022-03-08 16:10:00|5881.8|5876.8|5886.7|5881.7|5889.8|5884.8|5876.2|5871.2|0
1646756100000|2022-03-08 16:15:00|5887|5882|5884|5879|5889.5|5884.5|5872.1|5867.1|0
1646756400000|2022-03-08 16:20:00|5884.1|5879.1|5866.6|5861.6|5887.5|5882.5|5864.3|5859.3|0
1646756700000|2022-03-08 16:25:00|5866.8|5861.8|5862.9|5857.9|5870.8|5865.8|5857.5|5852.5|0
1646757000000|2022-03-08 16:30:00|5862.6|5857.6|5848.3|5843.3|5864.3|5859.3|5839.6|5834.6|0
1646757300000|2022-03-08 16:35:00|5848.7|5843.7|5847.9|5842.9|5856.1|5851.1|5845.2|5840.2|0
1646757600000|2022-03-08 16:40:00|5848.1|5843.1|5849.2|5844.2|5858.2|5853.2|5841.3|5836.3|0
1646757900000|2022-03-08 16:45:00|5849|5844|5872.4|5867.4|5877.5|5872.5|5847.8|5842.8|0
1646758200000|2022-03-08 16:50:00|5871.7|5866.7|5879.8|5874.8|5881.9|5876.9|5868.2|5863.2|0
1646758500000|2022-03-08 16:55:00|5880.1|5875.1|5877|5872|5887.2|5882.2|5871.7|5866.7|0
1646758800000|2022-03-08 17:00:00|5877.3|5872.3|5901.2|5896.2|5905.9|5900.9|5873.5|5868.5|0
1646759100000|2022-03-08 17:05:00|5901.5|5896.5|5915.8|5910.8|5920.5|5915.5|5901.2|5896.2|0
1646759400000|2022-03-08 17:10:00|5915.6|5910.6|5949.8|5944.8|5950.1|5945.1|5914.9|5909.9|0
1646759700000|2022-03-08 17:15:00|5950|5945|5971.5|5966.5|5975.4|5970.4|5942.9|5937.9|0
1646760000000|2022-03-08 17:20:00|5970.4|5965.4|5951.4|5946.4|5974.5|5969.5|5949.3|5944.3|0
1646760300000|2022-03-08 17:25:00|5951.8|5946.8|5967.1|5962.1|5970.9|5965.9|5940.3|5935.3|0
1646760600000|2022-03-08 17:30:00|5966.7|5961.7|5977.9|5972.9|5978.6|5973.6|5955.5|5950.5|0
1646760900000|2022-03-08 17:35:00|5977.6|5972.6|5982.3|5977.3|5983|5978|5966.4|5961.4|0
1646761200000|2022-03-08 17:40:00|5982.6|5977.6|5984.2|5979.2|5988.7|5983.7|5969.3|5964.3|0
1646761500000|2022-03-08 17:45:00|5983.8|5978.8|5983|5978|5990.3|5985.3|5975.7|5970.7|0
1646761800000|2022-03-08 17:50:00|5983.1|5978.1|5991.7|5986.7|5992.1|5987.1|5967.5|5962.5|0
1646762100000|2022-03-08 17:55:00|5991|5986|5986.3|5981.3|5991.7|5986.7|5981.6|5976.6|0
1646762400000|2022-03-08 18:00:00|5987.5|5982.5|6006.6|6001.6|6007.3|6002.3|5987.5|5982.5|0
1646762700000|2022-03-08 18:05:00|6007|6002|6012.9|6007.9|6013.5|6008.5|6001.7|5996.7|0
1646763000000|2022-03-08 18:10:00|6013.4|6008.4|6003.9|5998.9|6016.2|6011.2|6002.5|5997.5|0
1646763300000|2022-03-08 18:15:00|6003.6|5998.6|6006.2|6001.2|6010.6|6005.6|5999.4|5994.4|0
1646763600000|2022-03-08 18:20:00|6006.1|6001.1|5984.7|5979.7|6006.4|6001.4|5984.6|5979.6|0
1646763900000|2022-03-08 18:25:00|5984.4|5979.4|5967.8|5962.8|5985.4|5980.4|5964.6|5959.6|0
1646764200000|2022-03-08 18:30:00|5967.6|5962.6|5950.8|5945.8|5968.2|5963.2|5942.4|5937.4|0
1646764500000|2022-03-08 18:35:00|5950.6|5945.6|5944.9|5939.9|5954.7|5949.7|5940.7|5935.7|0
1646764800000|2022-03-08 18:40:00|5945.6|5940.6|5943.1|5938.1|5945.6|5940.6|5929.1|5924.1|0
1646765100000|2022-03-08 18:45:00|5944.1|5939.1|5930|5925|5944.8|5939.8|5925.2|5920.2|0
1646765400000|2022-03-08 18:50:00|5929.4|5924.4|5918.1|5913.1|5931.4|5926.4|5916|5911|0
1646765700000|2022-03-08 18:55:00|5918.5|5913.5|5908|5903|5920.2|5915.2|5906.2|5901.2|0
1646766000000|2022-03-08 19:00:00|5907.6|5902.6|5897.6|5892.6|5912.4|5907.4|5885.3|5880.3|0
1646766300000|2022-03-08 19:05:00|5897.3|5892.3|5910.2|5905.2|5918|5913|5892.9|5887.9|0
1646766600000|2022-03-08 19:10:00|5910.4|5905.4|5903.9|5898.9|5910.9|5905.9|5891.7|5886.7|0
1646766900000|2022-03-08 19:15:00|5903.2|5898.2|5904.6|5899.6|5912.4|5907.4|5896.2|5891.2|0
1646767200000|2022-03-08 19:20:00|5904.8|5899.8|5912.4|5907.4|5917.6|5912.6|5889.9|5884.9|0
1646767500000|2022-03-08 19:25:00|5911.7|5906.7|5927.8|5922.8|5930.4|5925.4|5907.3|5902.3|0
1646767800000|2022-03-08 19:30:00|5926.8|5921.8|5916.6|5911.6|5933.4|5928.4|5911.5|5906.5|0
1646768100000|2022-03-08 19:35:00|5916.2|5911.2|5932|5927|5936.8|5931.8|5915.5|5910.5|0
1646768400000|2022-03-08 19:40:00|5933.4|5928.4|5934.9|5929.9|5936|5931|5920.5|5915.5|0
1646768700000|2022-03-08 19:45:00|5937.4|5932.4|5952.1|5947.1|5953.9|5948.9|5937.4|5932.4|0
1646769000000|2022-03-08 19:50:00|5951.4|5946.4|5938.1|5933.1|5954.7|5949.7|5936.5|5931.5|0
1646769300000|2022-03-08 19:55:00|5938.8|5933.8|5936.9|5931.9|5947.9|5942.9|5928.2|5923.2|0
1646769600000|2022-03-08 20:00:00|5937.1|5932.1|5962.2|5957.2|5965.4|5960.4|5934.5|5929.5|0
1646769900000|2022-03-08 20:05:00|5961.5|5956.5|5954|5949|5962.2|5957.2|5950.7|5945.7|0
1646770200000|2022-03-08 20:10:00|5954.5|5949.5|5945.9|5940.9|5958.4|5953.4|5933.8|5928.8|0
1646770500000|2022-03-08 20:15:00|5947.1|5942.1|5938.4|5933.4|5949.8|5944.8|5935.2|5930.2|0
1646770800000|2022-03-08 20:20:00|5938.2|5933.2|5933.1|5928.1|5940.2|5935.2|5924.3|5919.3|0
1646771100000|2022-03-08 20:25:00|5933.5|5928.5|5903.7|5898.7|5933.5|5928.5|5901.6|5896.6|0
1646771400000|2022-03-08 20:30:00|5903.5|5898.5|5885.7|5880.7|5906.1|5901.1|5881.4|5876.4|0
1646771700000|2022-03-08 20:35:00|5885.3|5880.3|5900.3|5895.3|5900.7|5895.7|5880.7|5875.7|0
1646772000000|2022-03-08 20:40:00|5900|5895|5882.2|5877.2|5907|5902|5882.2|5877.2|0
1646772300000|2022-03-08 20:45:00|5882.5|5877.5|5877.7|5872.7|5892.4|5887.4|5874.9|5869.9|0
1646772600000|2022-03-08 20:50:00|5877.5|5872.5|5883.5|5878.5|5904.1|5899.1|5875.9|5870.9|0
1646772900000|2022-03-08 20:55:00|5883.1|5878.1|5864.4|5859.4|5884.3|5879.3|5863|5858|0
1646773200000|2022-03-08 21:00:00|5863.7|5858.7|5853.7|5848.7|5864.4|5859.4|5849.5|5844.5|0
1646773500000|2022-03-08 21:05:00|5854.1|5849.1|5850.2|5845.2|5855.7|5850.7|5847.4|5842.4|0
1646773800000|2022-03-08 21:10:00|5850.4|5845.4|5852.5|5847.5|5859.3|5854.3|5850.2|5845.2|0
1646774100000|2022-03-08 21:15:00|5853|5848|5845.6|5840.6|5853.7|5848.7|5845.6|5840.6|0
1646774400000|2022-03-08 21:20:00|5845.7|5840.7|5844.2|5839.2|5846.3|5841.3|5843.1|5838.1|0
1646774700000|2022-03-08 21:25:00|5844.6|5839.6|5846.2|5841.2|5846.2|5841.2|5842.1|5837.1|0
1646775000000|2022-03-08 21:30:00|5846.4|5841.4|5841.1|5836.1|5846.7|5841.7|5840.7|5835.7|0
1646775300000|2022-03-08 21:35:00|5840.9|5835.9|5840|5835|5843.2|5838.2|5839.8|5834.8|0
1646775600000|2022-03-08 21:40:00|5840.4|5835.4|5838.5|5833.5|5841.1|5836.1|5837.6|5832.6|0
1646775900000|2022-03-08 21:45:00|5838.9|5833.9|5843.3|5838.3|5844.2|5839.2|5837.7|5832.7|0
1646776200000|2022-03-08 21:50:00|5843.5|5838.5|5844.1|5839.1|5848.2|5843.2|5842.9|5837.9|0
1646776500000|2022-03-08 21:55:00|5844.3|5839.3|5843.2|5838.2|5846.2|5841.2|5840.9|5835.9|0
1646776800000|2022-03-08 22:00:00|5843.6|5838.6|5843.3|5838.3|5843.6|5838.6|5842.3|5837.3|0
1646777100000|2022-03-08 22:05:00|5843|5838|5842.1|5837.1|5843.1|5838.1|5840.9|5835.9|0
1646777400000|2022-03-08 22:10:00|5842.2|5837.2|5842.6|5837.6|5844|5839|5842.1|5837.1|0
1646777700000|2022-03-08 22:15:00|5842.8|5837.8|5842|5837|5843.1|5838.1|5842|5837|0
1646778000000|2022-03-08 22:20:00|5842.1|5837.1|5841.9|5836.9|5842.1|5837.1|5841.9|5836.9|0
1646778300000|2022-03-08 22:25:00|5841.5|5836.5|5841.2|5836.2|5841.5|5836.5|5841|5836|0
1646778600000|2022-03-08 22:30:00|5841.4|5836.4|5841|5836|5841.5|5836.5|5840.7|5835.7|0
1646778900000|2022-03-08 22:35:00|5840.2|5835.2|5840.2|5835.2|5840.2|5835.2|5840|5835|0
1646779200000|2022-03-08 22:40:00|5840|5835|5840|5835|5840|5835|5839.7|5834.7|0
1646779500000|2022-03-08 22:45:00|5840.1|5835.1|5841.5|5836.5|5841.5|5836.5|5840|5835|0
1646779800000|2022-03-08 22:50:00|5840.4|5835.4|5840.9|5835.9|5841.7|5836.7|5840.3|5835.3|0
1646780100000|2022-03-08 22:55:00|5840.8|5835.8|5841.5|5836.5|5842.1|5837.1|5840.8|5835.8|0
1646780400000|2022-03-08 23:00:00|5843.5|5838.5|5852.3|5847.3|5853.8|5848.8|5842.5|5837.5|0
1646780700000|2022-03-08 23:05:00|5852.5|5847.5|5851.4|5846.4|5853.6|5848.6|5850.4|5845.4|0
1646781000000|2022-03-08 23:10:00|5851.6|5846.6|5854.3|5849.3|5855|5850|5848.3|5843.3|0
1646781300000|2022-03-08 23:15:00|5853.9|5848.9|5852|5847|5854.1|5849.1|5849.5|5844.5|0
1646781600000|2022-03-08 23:20:00|5851.4|5846.4|5852.1|5847.1|5853.7|5848.7|5849|5844|0
1646781900000|2022-03-08 23:25:00|5852|5847|5855.8|5850.8|5856.4|5851.4|5851.1|5846.1|0
1646782200000|2022-03-08 23:30:00|5856|5851|5863|5858|5864.4|5859.4|5856|5851|0
1646782500000|2022-03-08 23:35:00|5862.7|5857.7|5863|5858|5864.4|5859.4|5862|5857|0
1646782800000|2022-03-08 23:40:00|5862.7|5857.7|5863.9|5858.9|5864.8|5859.8|5861.6|5856.6|0
1646783100000|2022-03-08 23:45:00|5864.1|5859.1|5862.5|5857.5|5867.4|5862.4|5861.8|5856.8|0
1646783400000|2022-03-08 23:50:00|5862.3|5857.3|5865.4|5860.4|5867.2|5862.2|5859.5|5854.5|0
1646783700000|2022-03-08 23:55:00|5865.8|5860.8|5867.2|5862.2|5869.3|5864.3|5862.3|5857.3|0
1646784000000|2022-03-09 00:00:00|5867|5862|5870.5|5865.5|5871.9|5866.9|5866.6|5861.6|0
1646784300000|2022-03-09 00:05:00|5870.3|5865.3|5870.8|5865.8|5873|5868|5869.5|5864.5|0
1646784600000|2022-03-09 00:10:00|5870.5|5865.5|5869.1|5864.1|5871.5|5866.5|5868.4|5863.4|0
1646784900000|2022-03-09 00:15:00|5868.9|5863.9|5869.1|5864.1|5875.7|5870.7|5868.4|5863.4|0
1646785200000|2022-03-09 00:20:00|5868.7|5863.7|5872.6|5867.6|5874.7|5869.7|5868.4|5863.4|0
1646785500000|2022-03-09 00:25:00|5872.9|5867.9|5875.9|5870.9|5877.8|5872.8|5872.9|5867.9|0
1646785800000|2022-03-09 00:30:00|5875.7|5870.7|5868.7|5863.7|5876.1|5871.1|5867.5|5862.5|0
1646786100000|2022-03-09 00:35:00|5868.4|5863.4|5869.8|5864.8|5872.7|5867.7|5868.4|5863.4|0
1646786400000|2022-03-09 00:40:00|5869.9|5864.9|5873.8|5868.8|5873.8|5868.8|5869.4|5864.4|0
1646786700000|2022-03-09 00:45:00|5873.6|5868.6|5875.4|5870.4|5875.4|5870.4|5871.2|5866.2|0
1646787000000|2022-03-09 00:50:00|5875.2|5870.2|5876.1|5871.1|5877.6|5872.6|5873.4|5868.4|0
1646787300000|2022-03-09 00:55:00|5876.2|5871.2|5878.2|5873.2|5878.9|5873.9|5875|5870|0
1646787600000|2022-03-09 01:00:00|5878.3|5873.3|5875.7|5870.7|5885|5880|5874.6|5869.6|0
1646787900000|2022-03-09 01:05:00|5875.8|5870.8|5883.5|5878.5|5886.2|5881.2|5873.9|5868.9|0
1646788200000|2022-03-09 01:10:00|5883.4|5878.4|5882.6|5877.6|5888.7|5883.7|5882.2|5877.2|0
1646788500000|2022-03-09 01:15:00|5882.2|5877.2|5878.8|5873.8|5882.6|5877.6|5876|5871|0
1646788800000|2022-03-09 01:20:00|5878.9|5873.9|5875.3|5870.3|5880.8|5875.8|5872.9|5867.9|0
1646789100000|2022-03-09 01:25:00|5875.2|5870.2|5876.9|5871.9|5877.7|5872.7|5873.5|5868.5|0
1646789400000|2022-03-09 01:30:00|5876.6|5871.6|5898.4|5893.4|5904|5899|5875.3|5870.3|0
1646789700000|2022-03-09 01:35:00|5898.2|5893.2|5900.3|5895.3|5904.5|5899.5|5895.9|5890.9|0
1646790000000|2022-03-09 01:40:00|5900.2|5895.2|5902.8|5897.8|5906|5901|5896.2|5891.2|0
1646790300000|2022-03-09 01:45:00|5902.9|5897.9|5903.9|5898.9|5908.5|5903.5|5902.4|5897.4|0
1646790600000|2022-03-09 01:50:00|5904.1|5899.1|5894.6|5889.6|5905.8|5900.8|5891.6|5886.6|0
1646790900000|2022-03-09 01:55:00|5894.5|5889.5|5892.5|5887.5|5897.4|5892.4|5891.8|5886.8|0
1646791200000|2022-03-09 02:00:00|5892.2|5887.2|5895|5890|5902.4|5897.4|5892.2|5887.2|0
1646791500000|2022-03-09 02:05:00|5895.3|5890.3|5895.8|5890.8|5896.9|5891.9|5890.4|5885.4|0
1646791800000|2022-03-09 02:10:00|5895.7|5890.7|5896.4|5891.4|5897.8|5892.8|5894.7|5889.7|0
1646792100000|2022-03-09 02:15:00|5896.1|5891.1|5894.2|5889.2|5896.4|5891.4|5891|5886|0
1646792400000|2022-03-09 02:20:00|5894.1|5889.1|5890.1|5885.1|5897.1|5892.1|5889.2|5884.2|0
1646792700000|2022-03-09 02:25:00|5890.2|5885.2|5896.3|5891.3|5896.3|5891.3|5889.5|5884.5|0
1646793000000|2022-03-09 02:30:00|5896.2|5891.2|5891.4|5886.4|5896.2|5891.2|5887.8|5882.8|0
1646793300000|2022-03-09 02:35:00|5891.7|5886.7|5878.1|5873.1|5893.4|5888.4|5877.5|5872.5|0
1646793600000|2022-03-09 02:40:00|5877.8|5872.8|5875.1|5870.1|5882.5|5877.5|5873.4|5868.4|0
1646793900000|2022-03-09 02:45:00|5874.8|5869.8|5875.2|5870.2|5881.3|5876.3|5874.3|5869.3|0
1646794200000|2022-03-09 02:50:00|5875.1|5870.1|5866.4|5861.4|5875.9|5870.9|5864|5859|0
1646794500000|2022-03-09 02:55:00|5866.6|5861.6|5870.4|5865.4|5871.1|5866.1|5865.3|5860.3|0
1646794800000|2022-03-09 03:00:00|5870.5|5865.5|5867.3|5862.3|5872.5|5867.5|5866.6|5861.6|0
1646795100000|2022-03-09 03:05:00|5867.8|5862.8|5866|5861|5869.4|5864.4|5863.7|5858.7|0
1646795400000|2022-03-09 03:10:00|5865.9|5860.9|5863.8|5858.8|5868.6|5863.6|5862.3|5857.3|0
1646795700000|2022-03-09 03:15:00|5863.4|5858.4|5858.1|5853.1|5864.6|5859.6|5853.5|5848.5|0
1646796000000|2022-03-09 03:20:00|5858.3|5853.3|5866.6|5861.6|5869.4|5864.4|5858|5853|0
1646796300000|2022-03-09 03:25:00|5866.3|5861.3|5866.8|5861.8|5871.1|5866.1|5866.3|5861.3|0
1646796600000|2022-03-09 03:30:00|5866.7|5861.7|5874.8|5869.8|5875.6|5870.6|5866.3|5861.3|0
1646796900000|2022-03-09 03:35:00|5874.9|5869.9|5874.7|5869.7|5878.1|5873.1|5873|5868|0
1646797200000|2022-03-09 03:40:00|5874.6|5869.6|5875.3|5870.3|5875.3|5870.3|5871.9|5866.9|0
1646797500000|2022-03-09 03:45:00|5875.6|5870.6|5875.4|5870.4|5878.1|5873.1|5874.9|5869.9|0
1646797800000|2022-03-09 03:50:00|5875.3|5870.3|5875.4|5870.4|5875.8|5870.8|5873.3|5868.3|0
1646798100000|2022-03-09 03:55:00|5875.5|5870.5|5867.6|5862.6|5875.6|5870.6|5864.4|5859.4|0
1646798400000|2022-03-09 04:00:00|5867.7|5862.7|5884.1|5879.1|5887.2|5882.2|5867.3|5862.3|0
1646798700000|2022-03-09 04:05:00|5883.8|5878.8|5887.2|5882.2|5889.2|5884.2|5883.8|5878.8|0
1646799000000|2022-03-09 04:10:00|5887.4|5882.4|5891.3|5886.3|5891.5|5886.5|5882.7|5877.7|0
1646799300000|2022-03-09 04:15:00|5891.2|5886.2|5890.9|5885.9|5892.2|5887.2|5887.7|5882.7|0
1646799600000|2022-03-09 04:20:00|5891|5886|5893.2|5888.2|5894.6|5889.6|5889.5|5884.5|0
1646799900000|2022-03-09 04:25:00|5893.1|5888.1|5904.1|5899.1|5904.1|5899.1|5887.6|5882.6|0
1646800200000|2022-03-09 04:30:00|5904|5899|5900.9|5895.9|5906.3|5901.3|5899.5|5894.5|0
1646800500000|2022-03-09 04:35:00|5900.7|5895.7|5904.8|5899.8|5905.5|5900.5|5899.2|5894.2|0
1646800800000|2022-03-09 04:40:00|5904.7|5899.7|5901.5|5896.5|5904.8|5899.8|5899.3|5894.3|0
1646801100000|2022-03-09 04:45:00|5901.4|5896.4|5904.8|5899.8|5906.1|5901.1|5899.3|5894.3|0
1646801400000|2022-03-09 04:50:00|5904.7|5899.7|5902.1|5897.1|5906.5|5901.5|5900.9|5895.9|0
1646801700000|2022-03-09 04:55:00|5902|5897|5900.6|5895.6|5905.4|5900.4|5900|5895|0
1646802000000|2022-03-09 05:00:00|5900.7|5895.7|5894.4|5889.4|5901.2|5896.2|5893.3|5888.3|0
1646802300000|2022-03-09 05:05:00|5894.7|5889.7|5891.6|5886.6|5895.6|5890.6|5891.6|5886.6|0
1646802600000|2022-03-09 05:10:00|5891.7|5886.7|5892.8|5887.8|5897.1|5892.1|5889.7|5884.7|0
1646802900000|2022-03-09 05:15:00|5892.7|5887.7|5889.1|5884.1|5893.1|5888.1|5885.3|5880.3|0
1646803200000|2022-03-09 05:20:00|5889|5884|5892.4|5887.4|5893.5|5888.5|5888.3|5883.3|0
1646803500000|2022-03-09 05:25:00|5892.7|5887.7|5902.3|5897.3|5904.6|5899.6|5890.6|5885.6|0
1646803800000|2022-03-09 05:30:00|5902.4|5897.4|5890.4|5885.4|5903.5|5898.5|5890.3|5885.3|0
1646804100000|2022-03-09 05:35:00|5890.3|5885.3|5877.1|5872.1|5892.4|5887.4|5876.5|5871.5|0
1646804400000|2022-03-09 05:40:00|5877|5872|5881.3|5876.3|5883.9|5878.9|5875.8|5870.8|0
1646804700000|2022-03-09 05:45:00|5882.2|5877.2|5873.5|5868.5|5883.5|5878.5|5871.8|5866.8|0
1646805000000|2022-03-09 05:50:00|5873.6|5868.6|5876|5871|5877.3|5872.3|5868.7|5863.7|0
1646805300000|2022-03-09 05:55:00|5876.1|5871.1|5883|5878|5883.9|5878.9|5874.9|5869.9|0
1646805600000|2022-03-09 06:00:00|5882.7|5877.7|5884.3|5879.3|5891|5886|5882.3|5877.3|0
1646805900000|2022-03-09 06:05:00|5884.4|5879.4|5895.9|5890.9|5896.6|5891.6|5882.6|5877.6|0
1646806200000|2022-03-09 06:10:00|5895.8|5890.8|5892.2|5887.2|5898.8|5893.8|5891.1|5886.1|0
1646806500000|2022-03-09 06:15:00|5892.5|5887.5|5898.1|5893.1|5902.3|5897.3|5892.5|5887.5|0
1646806800000|2022-03-09 06:20:00|5898|5893|5892.4|5887.4|5903.4|5898.4|5892.1|5887.1|0
1646807100000|2022-03-09 06:25:00|5892.3|5887.3|5898.7|5893.7|5898.8|5893.8|5889.3|5884.3|0
1646807400000|2022-03-09 06:30:00|5898.8|5893.8|5905.1|5900.1|5905.5|5900.5|5893.4|5888.4|0
1646807700000|2022-03-09 06:35:00|5905.2|5900.2|5894.7|5889.7|5911.5|5906.5|5894.7|5889.7|0
1646808000000|2022-03-09 06:40:00|5894.8|5889.8|5892.1|5887.1|5895.2|5890.2|5888.5|5883.5|0
1646808300000|2022-03-09 06:45:00|5892|5887|5888.5|5883.5|5895.5|5890.5|5887.2|5882.2|0
1646808600000|2022-03-09 06:50:00|5888.4|5883.4|5899.3|5894.3|5904.3|5899.3|5888.1|5883.1|0
1646808900000|2022-03-09 06:55:00|5898.9|5893.9|5900.1|5895.1|5904.1|5899.1|5898.7|5893.7|0
1646809200000|2022-03-09 07:00:00|5900.2|5895.2|5897.2|5892.2|5903.9|5898.9|5887.9|5882.9|0
1646809500000|2022-03-09 07:05:00|5897.3|5892.3|5905.1|5900.1|5908.1|5903.1|5897.3|5892.3|0
1646809800000|2022-03-09 07:10:00|5905|5900|5901.7|5896.7|5908.4|5903.4|5900|5895|0
1646810100000|2022-03-09 07:15:00|5901.9|5896.9|5912.4|5907.4|5912.4|5907.4|5901.9|5896.9|0
1646810400000|2022-03-09 07:20:00|5912.3|5907.3|5914.7|5909.7|5916.1|5911.1|5907.7|5902.7|0
1646810700000|2022-03-09 07:25:00|5914.8|5909.8|5936.3|5931.3|5937.6|5932.6|5914.5|5909.5|0
1646811000000|2022-03-09 07:30:00|5936.2|5931.2|5933.9|5928.9|5941.3|5936.3|5927.7|5922.7|0
1646811300000|2022-03-09 07:35:00|5933.8|5928.8|5940.4|5935.4|5940.4|5935.4|5929.5|5924.5|0
1646811600000|2022-03-09 07:40:00|5940.5|5935.5|5935.5|5930.5|5943.3|5938.3|5931.1|5926.1|0
1646811900000|2022-03-09 07:45:00|5935.4|5930.4|5937|5932|5939.6|5934.6|5928.1|5923.1|0
1646812200000|2022-03-09 07:50:00|5937.2|5932.2|5941.3|5936.3|5946.3|5941.3|5935|5930|0
1646812500000|2022-03-09 07:55:00|5941.4|5936.4|5940.6|5935.6|5942|5937|5931.3|5926.3|0
1646812800000|2022-03-09 08:00:00|5940.7|5935.7|5917.4|5912.4|5940.7|5935.7|5917|5912|0
1646813100000|2022-03-09 08:05:00|5916.7|5911.7|5932.9|5927.9|5933.5|5928.5|5911.3|5906.3|0
1646813400000|2022-03-09 08:10:00|5932.7|5927.7|5937.7|5932.7|5942.9|5937.9|5931.1|5926.1|0
1646813700000|2022-03-09 08:15:00|5937.9|5932.9|5927.8|5922.8|5938.5|5933.5|5922.7|5917.7|0
1646814000000|2022-03-09 08:20:00|5928.2|5923.2|5922.9|5917.9|5932.5|5927.5|5919.9|5914.9|0
1646814300000|2022-03-09 08:25:00|5922.6|5917.6|5915.5|5910.5|5928.5|5923.5|5914.2|5909.2|0
1646814600000|2022-03-09 08:30:00|5915.6|5910.6|5929.3|5924.3|5935.9|5930.9|5914.4|5909.4|0
1646814900000|2022-03-09 08:35:00|5929.6|5924.6|5931.4|5926.4|5933.4|5928.4|5921.4|5916.4|0
1646815200000|2022-03-09 08:40:00|5931.1|5926.1|5943.2|5938.2|5946|5941|5929.7|5924.7|0
1646815500000|2022-03-09 08:45:00|5943.3|5938.3|5941.8|5936.8|5944.1|5939.1|5936.5|5931.5|0
1646815800000|2022-03-09 08:50:00|5942.6|5937.6|5949.3|5944.3|5952.7|5947.7|5938.4|5933.4|0
1646816100000|2022-03-09 08:55:00|5949.4|5944.4|5951.9|5946.9|5953.4|5948.4|5945.6|5940.6|0
1646816400000|2022-03-09 09:00:00|5952|5947|5955.1|5950.1|5962.2|5957.2|5952|5947|0
1646816700000|2022-03-09 09:05:00|5955.2|5950.2|5950.7|5945.7|5959.1|5954.1|5948.6|5943.6|0
1646817000000|2022-03-09 09:10:00|5951|5946|5954.6|5949.6|5962|5957|5950.1|5945.1|0
1646817300000|2022-03-09 09:15:00|5954.7|5949.7|5951.2|5946.2|5956.3|5951.3|5940.6|5935.6|0
1646817600000|2022-03-09 09:20:00|5951|5946|5958.2|5953.2|5958.9|5953.9|5950.8|5945.8|0
1646817900000|2022-03-09 09:25:00|5957.8|5952.8|5959|5954|5962.4|5957.4|5956.4|5951.4|0
1646818200000|2022-03-09 09:30:00|5959.4|5954.4|5965.4|5960.4|5966.6|5961.6|5956.3|5951.3|0
1646818500000|2022-03-09 09:35:00|5965|5960|5968.7|5963.7|5968.9|5963.9|5962.4|5957.4|0
1646818800000|2022-03-09 09:40:00|5968.5|5963.5|5972.4|5967.4|5975.2|5970.2|5966.6|5961.6|0
1646819100000|2022-03-09 09:45:00|5972.6|5967.6|5964.7|5959.7|5973.8|5968.8|5961.6|5956.6|0
1646819400000|2022-03-09 09:50:00|5964.5|5959.5|5970.5|5965.5|5976.7|5971.7|5963|5958|0
1646819700000|2022-03-09 09:55:00|5970.4|5965.4|5975.6|5970.6|5977|5972|5968.4|5963.4|0
1646820000000|2022-03-09 10:00:00|5975.8|5970.8|5976.7|5971.7|5976.7|5971.7|5965.8|5960.8|0
1646820300000|2022-03-09 10:05:00|5976|5971|5976.3|5971.3|5980.9|5975.9|5973.2|5968.2|0
1646820600000|2022-03-09 10:10:00|5976.7|5971.7|5976.3|5971.3|5979.3|5974.3|5972|5967|0
1646820900000|2022-03-09 10:15:00|5976.2|5971.2|5978.1|5973.1|5978.8|5973.8|5971.1|5966.1|0
1646821200000|2022-03-09 10:20:00|5977.4|5972.4|5967.4|5962.4|5977.4|5972.4|5966.5|5961.5|0
1646821500000|2022-03-09 10:25:00|5967.6|5962.6|5976.5|5971.5|5976.5|5971.5|5967.6|5962.6|0
1646821800000|2022-03-09 10:30:00|5976.7|5971.7|5976.8|5971.8|5980.4|5975.4|5972.2|5967.2|0
1646822100000|2022-03-09 10:35:00|5976.4|5971.4|5976.8|5971.8|5982.7|5977.7|5975.9|5970.9|0
1646822400000|2022-03-09 10:40:00|5976.6|5971.6|5980.3|5975.3|5982|5977|5975.9|5970.9|0
1646822700000|2022-03-09 10:45:00|5979.9|5974.9|5976.8|5971.8|5982|5977|5974.5|5969.5|0
1646823000000|2022-03-09 10:50:00|5977|5972|5969|5964|5980.1|5975.1|5966.6|5961.6|0
1646823300000|2022-03-09 10:55:00|5968.8|5963.8|5963.9|5958.9|5968.8|5963.8|5957.6|5952.6|0
1646823600000|2022-03-09 11:00:00|5963.7|5958.7|5968.4|5963.4|5968.6|5963.6|5959.7|5954.7|0
1646823900000|2022-03-09 11:05:00|5968|5963|5972.4|5967.4|5973.5|5968.5|5967.5|5962.5|0
1646824200000|2022-03-09 11:10:00|5972.8|5967.8|5966.2|5961.2|5973.3|5968.3|5964.8|5959.8|0
1646824500000|2022-03-09 11:15:00|5966.4|5961.4|5972.3|5967.3|5974.6|5969.6|5963.9|5958.9|0
1646824800000|2022-03-09 11:20:00|5972.5|5967.5|5980|5975|5981.3|5976.3|5965.5|5960.5|0
1646825100000|2022-03-09 11:25:00|5980.6|5975.6|5970.9|5965.9|5983.9|5978.9|5970.6|5965.6|0
1646825400000|2022-03-09 11:30:00|5971.3|5966.3|5970.7|5965.7|5974.9|5969.9|5967.1|5962.1|0
1646825700000|2022-03-09 11:35:00|5970.5|5965.5|5965.5|5960.5|5974.2|5969.2|5965.4|5960.4|0
1646826000000|2022-03-09 11:40:00|5965.7|5960.7|5958|5953|5965.9|5960.9|5956.7|5951.7|0
1646826300000|2022-03-09 11:45:00|5957.6|5952.6|5962.5|5957.5|5963.2|5958.2|5954.8|5949.8|0
1646826600000|2022-03-09 11:50:00|5962.7|5957.7|5966.5|5961.5|5969.5|5964.5|5962.7|5957.7|0
1646826900000|2022-03-09 11:55:00|5966.4|5961.4|5961.6|5956.6|5966.7|5961.7|5961.5|5956.5|0
1646827200000|2022-03-09 12:00:00|5961.8|5956.8|5963.2|5958.2|5963.9|5958.9|5955.7|5950.7|0
1646827500000|2022-03-09 12:05:00|5962.3|5957.3|5964.8|5959.8|5967.6|5962.6|5956.9|5951.9|0
1646827800000|2022-03-09 12:10:00|5964.6|5959.6|5965.1|5960.1|5965.7|5960.7|5960.2|5955.2|0
1646828100000|2022-03-09 12:15:00|5965|5960|5971.3|5966.3|5973|5968|5963.2|5958.2|0
1646828400000|2022-03-09 12:20:00|5971.4|5966.4|5969.9|5964.9|5974.1|5969.1|5968.8|5963.8|0
1646828700000|2022-03-09 12:25:00|5969.2|5964.2|5969.2|5964.2|5972.5|5967.5|5967.6|5962.6|0
1646829000000|2022-03-09 12:30:00|5969.5|5964.5|5971.8|5966.8|5973.2|5968.2|5964.6|5959.6|0
1646829300000|2022-03-09 12:35:00|5971.6|5966.6|5966.7|5961.7|5975.5|5970.5|5963.6|5958.6|0
1646829600000|2022-03-09 12:40:00|5966.9|5961.9|5973.2|5968.2|5974.3|5969.3|5966.4|5961.4|0
1646829900000|2022-03-09 12:45:00|5973.4|5968.4|5972.2|5967.2|5977.9|5972.9|5968.5|5963.5|0
1646830200000|2022-03-09 12:50:00|5971.8|5966.8|5976.4|5971.4|5977.6|5972.6|5970.9|5965.9|0
1646830500000|2022-03-09 12:55:00|5976.2|5971.2|5978.5|5973.5|5980.7|5975.7|5973.7|5968.7|0
1646830800000|2022-03-09 13:00:00|5979|5974|5979.8|5974.8|5987.9|5982.9|5979|5974|0
1646831100000|2022-03-09 13:05:00|5980|5975|5983.7|5978.7|5983.7|5978.7|5976.7|5971.7|0
1646831400000|2022-03-09 13:10:00|5983.6|5978.6|5976.2|5971.2|5984.8|5979.8|5975.1|5970.1|0
1646831700000|2022-03-09 13:15:00|5976.4|5971.4|5980.4|5975.4|5980.6|5975.6|5976|5971|0
1646832000000|2022-03-09 13:20:00|5980.2|5975.2|5977.9|5972.9|5981.5|5976.5|5972.7|5967.7|0
1646832300000|2022-03-09 13:25:00|5978.1|5973.1|5984.1|5979.1|5986|5981|5976.3|5971.3|0
1646832600000|2022-03-09 13:30:00|5984.2|5979.2|5992|5987|5995.2|5990.2|5982.5|5977.5|0
1646832900000|2022-03-09 13:35:00|5991.7|5986.7|5984.7|5979.7|5994.2|5989.2|5984.3|5979.3|0
1646833200000|2022-03-09 13:40:00|5984.9|5979.9|5979.2|5974.2|5985.4|5980.4|5978|5973|0
1646833500000|2022-03-09 13:45:00|5979.1|5974.1|5983.6|5978.6|5984.7|5979.7|5977.7|5972.7|0
1646833800000|2022-03-09 13:50:00|5983.5|5978.5|5976.6|5971.6|5985|5980|5975.2|5970.2|0
1646834100000|2022-03-09 13:55:00|5975.7|5970.7|5970.8|5965.8|5976.8|5971.8|5969.4|5964.4|0
1646834400000|2022-03-09 14:00:00|5971|5966|5975.5|5970.5|5975.5|5970.5|5966.2|5961.2|0
1646834700000|2022-03-09 14:05:00|5975.7|5970.7|6000.6|5995.6|6000.6|5995.6|5972.2|5967.2|0
1646835000000|2022-03-09 14:10:00|6000.9|5995.9|5985.7|5980.7|6007.6|6002.6|5981.3|5976.3|0
1646835300000|2022-03-09 14:15:00|5985.5|5980.5|5983.5|5978.5|5993.2|5988.2|5981|5976|0
1646835600000|2022-03-09 14:20:00|5983.6|5978.6|5987.4|5982.4|5987.4|5982.4|5978.6|5973.6|0
1646835900000|2022-03-09 14:25:00|5987.7|5982.7|5993.9|5988.9|5994|5989|5986.7|5981.7|0
1646836200000|2022-03-09 14:30:00|5993.7|5988.7|5985.6|5980.6|5995.6|5990.6|5980.2|5975.2|0
1646836500000|2022-03-09 14:35:00|5986|5981|5989.1|5984.1|5992.1|5987.1|5974.8|5969.8|0
1646836800000|2022-03-09 14:40:00|5989.5|5984.5|5984.1|5979.1|6001.7|5996.7|5982.4|5977.4|0
1646837100000|2022-03-09 14:45:00|5985.2|5980.2|5986.4|5981.4|5994.7|5989.7|5980.6|5975.6|0
1646837400000|2022-03-09 14:50:00|5985.9|5980.9|5969|5964|5990.1|5985.1|5962.3|5957.3|0
1646837700000|2022-03-09 14:55:00|5968.6|5963.6|5979.8|5974.8|5982.4|5977.4|5965.1|5960.1|0
1646838000000|2022-03-09 15:00:00|5979.5|5974.5|6000.2|5995.2|6006.8|6001.8|5977.4|5972.4|0
1646838300000|2022-03-09 15:05:00|6000.1|5995.1|5999.9|5994.9|6004.4|5999.4|5994.6|5989.6|0
1646838600000|2022-03-09 15:10:00|6000.2|5995.2|6002.9|5997.9|6003|5998|5997.3|5992.3|0
1646838900000|2022-03-09 15:15:00|6004|5999|5999.5|5994.5|6011.4|6006.4|5989.6|5984.6|0
1646839200000|2022-03-09 15:20:00|5998.8|5993.8|6006|6001|6007.4|6002.4|5996.9|5991.9|0
1646839500000|2022-03-09 15:25:00|6006.5|6001.5|6002.1|5997.1|6007.6|6002.6|5992.6|5987.6|0
1646839800000|2022-03-09 15:30:00|6002.4|5997.4|6002.8|5997.8|6005.3|6000.3|5993.3|5988.3|0
1646840100000|2022-03-09 15:35:00|6002.4|5997.4|6007.2|6002.2|6011.4|6006.4|5999.5|5994.5|0
1646840400000|2022-03-09 15:40:00|6006.8|6001.8|6002.1|5997.1|6010|6005|6000.9|5995.9|0
1646840700000|2022-03-09 15:45:00|6002.6|5997.6|6006.8|6001.8|6008.2|6003.2|5999.8|5994.8|0
1646841000000|2022-03-09 15:50:00|6007|6002|6005.8|6000.8|6011.8|6006.8|5998.8|5993.8|0
1646841300000|2022-03-09 15:55:00|6005.1|6000.1|6015|6010|6019.8|6014.8|6004.8|5999.8|0
1646841600000|2022-03-09 16:00:00|6015.4|6010.4|6002.1|5997.1|6017.3|6012.3|6000.3|5995.3|0
1646841900000|2022-03-09 16:05:00|6003.3|5998.3|6004.2|5999.2|6012.2|6007.2|6001|5996|0
1646842200000|2022-03-09 16:10:00|6003.5|5998.5|5994.8|5989.8|6005.7|6000.7|5993.7|5988.7|0
1646842500000|2022-03-09 16:15:00|5995.1|5990.1|6002.8|5997.8|6003.2|5998.2|5988.1|5983.1|0
1646842800000|2022-03-09 16:20:00|6003.2|5998.2|6004.6|5999.6|6009.2|6004.2|6001.8|5996.8|0
1646843100000|2022-03-09 16:25:00|6005.5|6000.5|5998|5993|6005.7|6000.7|5996.3|5991.3|0
1646843400000|2022-03-09 16:30:00|5998.5|5993.5|6017.5|6012.5|6017.8|6012.8|5997.7|5992.7|0
1646843700000|2022-03-09 16:35:00|6017.8|6012.8|6014.6|6009.6|6023.4|6018.4|6009.7|6004.7|0
1646844000000|2022-03-09 16:40:00|6014.8|6009.8|6021|6016|6022.9|6017.9|6013.6|6008.6|0
1646844300000|2022-03-09 16:45:00|6021.1|6016.1|6023|6018|6024.1|6019.1|6017.8|6012.8|0
1646844600000|2022-03-09 16:50:00|6022|6017|6021.8|6016.8|6024.5|6019.5|6015.7|6010.7|0
1646844900000|2022-03-09 16:55:00|6022.1|6017.1|6029.1|6024.1|6029.5|6024.5|6020.7|6015.7|0
1646845200000|2022-03-09 17:00:00|6029.4|6024.4|6028.7|6023.7|6034.7|6029.7|6026.3|6021.3|0
1646845500000|2022-03-09 17:05:00|6028.5|6023.5|6027.5|6022.5|6030.6|6025.6|6025.3|6020.3|0
1646845800000|2022-03-09 17:10:00|6027.8|6022.8|6030.8|6025.8|6031.7|6026.7|6022.9|6017.9|0
1646846100000|2022-03-09 17:15:00|6030.7|6025.7|6028.9|6023.9|6032.8|6027.8|6027.9|6022.9|0
1646846400000|2022-03-09 17:20:00|6029.3|6024.3|6027.5|6022.5|6037.7|6032.7|6024|6019|0
1646846700000|2022-03-09 17:25:00|6027.2|6022.2|6031.5|6026.5|6034.3|6029.3|6020.8|6015.8|0
1646847000000|2022-03-09 17:30:00|6031.6|6026.6|6036.9|6031.9|6037.3|6032.3|6031.5|6026.5|0
1646847300000|2022-03-09 17:35:00|6037.3|6032.3|6045.2|6040.2|6048.1|6043.1|6037.3|6032.3|0
1646847600000|2022-03-09 17:40:00|6045|6040|6039.3|6034.3|6046|6041|6036.5|6031.5|0
1646847900000|2022-03-09 17:45:00|6039|6034|6045|6040|6045.7|6040.7|6034.8|6029.8|0
1646848200000|2022-03-09 17:50:00|6045.1|6040.1|6039.4|6034.4|6045.1|6040.1|6039.1|6034.1|0
1646848500000|2022-03-09 17:55:00|6040.1|6035.1|6050.9|6045.9|6051.3|6046.3|6038.1|6033.1|0
1646848800000|2022-03-09 18:00:00|6050.6|6045.6|6033.5|6028.5|6050.6|6045.6|6033.5|6028.5|0
1646849100000|2022-03-09 18:05:00|6033.2|6028.2|6035.2|6030.2|6039|6034|6032|6027|0
1646849400000|2022-03-09 18:10:00|6035.5|6030.5|6043.2|6038.2|6044.1|6039.1|6034.1|6029.1|0
1646849700000|2022-03-09 18:15:00|6043.6|6038.6|6040.4|6035.4|6046.7|6041.7|6040.2|6035.2|0
1646850000000|2022-03-09 18:20:00|6040.8|6035.8|6045.3|6040.3|6045.3|6040.3|6040.1|6035.1|0
1646850300000|2022-03-09 18:25:00|6045.7|6040.7|6046.7|6041.7|6047.8|6042.8|6041.8|6036.8|0
1646850600000|2022-03-09 18:30:00|6047.1|6042.1|6035.9|6030.9|6047.4|6042.4|6035.2|6030.2|0
1646850900000|2022-03-09 18:35:00|6036|6031|6036.6|6031.6|6041.3|6036.3|6033.4|6028.4|0
1646851200000|2022-03-09 18:40:00|6037.3|6032.3|6029.2|6024.2|6039.7|6034.7|6027.8|6022.8|0
1646851500000|2022-03-09 18:45:00|6029.4|6024.4|6022.2|6017.2|6030.3|6025.3|6019|6014|0
1646851800000|2022-03-09 18:50:00|6022.5|6017.5|6027.4|6022.4|6032.3|6027.3|6019.4|6014.4|0
1646852100000|2022-03-09 18:55:00|6027.1|6022.1|6024.6|6019.6|6027.8|6022.8|6022.2|6017.2|0
1646852400000|2022-03-09 19:00:00|6025|6020|6038.3|6033.3|6039.2|6034.2|6022.9|6017.9|0
1646852700000|2022-03-09 19:05:00|6038|6033|6032|6027|6039.4|6034.4|6030.6|6025.6|0
1646853000000|2022-03-09 19:10:00|6032.4|6027.4|6031|6026|6035.9|6030.9|6026.1|6021.1|0
1646853300000|2022-03-09 19:15:00|6031.4|6026.4|6029|6024|6034.5|6029.5|6023.5|6018.5|0
1646853600000|2022-03-09 19:20:00|6028.1|6023.1|6029.7|6024.7|6036.3|6031.3|6027.6|6022.6|0
1646853900000|2022-03-09 19:25:00|6029.9|6024.9|6032.1|6027.1|6033.2|6028.2|6027.9|6022.9|0
1646854200000|2022-03-09 19:30:00|6033.5|6028.5|6039.2|6034.2|6040.6|6035.6|6032.5|6027.5|0
1646854500000|2022-03-09 19:35:00|6039.3|6034.3|6038.8|6033.8|6043|6038|6037.1|6032.1|0
1646854800000|2022-03-09 19:40:00|6039.2|6034.2|6039.9|6034.9|6043.7|6038.7|6036.3|6031.3|0
1646855100000|2022-03-09 19:45:00|6040.6|6035.6|6034.9|6029.9|6042.7|6037.7|6031.1|6026.1|0
1646855400000|2022-03-09 19:50:00|6035.2|6030.2|6030.7|6025.7|6051.9|6046.9|6030.3|6025.3|0
1646855700000|2022-03-09 19:55:00|6030.3|6025.3|6033.2|6028.2|6038.7|6033.7|6030.3|6025.3|0
1646856000000|2022-03-09 20:00:00|6034.1|6029.1|6037.9|6032.9|6038.5|6033.5|6032.9|6027.9|0
1646856300000|2022-03-09 20:05:00|6037.8|6032.8|6050.8|6045.8|6051|6046|6037.4|6032.4|0
1646856600000|2022-03-09 20:10:00|6051|6046|6052.9|6047.9|6056.1|6051.1|6047.7|6042.7|0
1646856900000|2022-03-09 20:15:00|6053.6|6048.6|6050.1|6045.1|6055.7|6050.7|6044.7|6039.7|0
1646857200000|2022-03-09 20:20:00|6049.8|6044.8|6053.2|6048.2|6057|6052|6049.8|6044.8|0
1646857500000|2022-03-09 20:25:00|6052.8|6047.8|6052.5|6047.5|6054.2|6049.2|6047.9|6042.9|0
1646857800000|2022-03-09 20:30:00|6052.8|6047.8|6057.4|6052.4|6063|6058|6052.8|6047.8|0
1646858100000|2022-03-09 20:35:00|6057|6052|6047.3|6042.3|6058.4|6053.4|6046.6|6041.6|0
1646858400000|2022-03-09 20:40:00|6046.9|6041.9|6050.8|6045.8|6054.6|6049.6|6045.7|6040.7|0
1646858700000|2022-03-09 20:45:00|6050.4|6045.4|6042.4|6037.4|6055.7|6050.7|6038.6|6033.6|0
1646859000000|2022-03-09 20:50:00|6043.5|6038.5|6035.8|6030.8|6048.7|6043.7|6027|6022|0
1646859300000|2022-03-09 20:55:00|6035.6|6030.6|6031.9|6026.9|6035.6|6030.6|6022.5|6017.5|0
1646859600000|2022-03-09 21:00:00|6034|6029|6029.8|6024.8|6042.4|6037.4|6029.5|6024.5|0
1646859900000|2022-03-09 21:05:00|6029.5|6024.5|6036.6|6031.6|6038.9|6033.9|6029.5|6024.5|0
1646860200000|2022-03-09 21:10:00|6036.5|6031.5|6029.4|6024.4|6036.5|6031.5|6026.1|6021.1|0
1646860500000|2022-03-09 21:15:00|6029.1|6024.1|6037.3|6032.3|6037.3|6032.3|6028.4|6023.4|0
1646860800000|2022-03-09 21:20:00|6037.5|6032.5|6033.1|6028.1|6037.5|6032.5|6032.9|6027.9|0
1646861100000|2022-03-09 21:25:00|6033.3|6028.3|6033.8|6028.8|6035.1|6030.1|6032.8|6027.8|0
1646861400000|2022-03-09 21:30:00|6033.6|6028.6|6029.4|6024.4|6034.7|6029.7|6029.2|6024.2|0
1646861700000|2022-03-09 21:35:00|6029.2|6024.2|6034.8|6029.8|6034.8|6029.8|6028.5|6023.5|0
1646862000000|2022-03-09 21:40:00|6034.7|6029.7|6044.9|6039.9|6046.9|6041.9|6034.1|6029.1|0
1646862300000|2022-03-09 21:45:00|6044.4|6039.4|6039.1|6034.1|6045.1|6040.1|6038.4|6033.4|0
1646862600000|2022-03-09 21:50:00|6039|6034|6038.1|6033.1|6039|6034|6035.3|6030.3|0
1646862900000|2022-03-09 21:55:00|6036.9|6031.9|6037.5|6032.5|6038.8|6033.8|6036.3|6031.3|0
1646863200000|2022-03-09 22:00:00|6037.6|6032.6|6035.2|6030.2|6038.2|6033.2|6034.5|6029.5|0
1646863500000|2022-03-09 22:05:00|6035|6030|6035.6|6030.6|6035.6|6030.6|6034.6|6029.6|0
1646863800000|2022-03-09 22:10:00|6035.7|6030.7|6035.9|6030.9|6036.4|6031.4|6034.6|6029.6|0
1646864100000|2022-03-09 22:15:00|6035.7|6030.7|6036.3|6031.3|6037.4|6032.4|6035.1|6030.1|0
1646864400000|2022-03-09 22:20:00|6036.4|6031.4|6037.1|6032.1|6037.1|6032.1|6036.2|6031.2|0
1646864700000|2022-03-09 22:25:00|6037.6|6032.6|6037.1|6032.1|6037.6|6032.6|6037.1|6032.1|0
1646865000000|2022-03-09 22:30:00|6037|6032|6037.2|6032.2|6037.2|6032.2|6036.9|6031.9|0
1646865300000|2022-03-09 22:35:00|6037.1|6032.1|6036.8|6031.8|6037.2|6032.2|6036.5|6031.5|0
1646865600000|2022-03-09 22:40:00|6036.9|6031.9|6036.8|6031.8|6036.9|6031.9|6036.8|6031.8|0
1646865900000|2022-03-09 22:45:00|6036.7|6031.7|6036.7|6031.7|6036.7|6031.7|6036.7|6031.7|0
1646866200000|2022-03-09 22:50:00|6036.6|6031.6|6036.9|6031.9|6036.9|6031.9|6036.6|6031.6|0
1646866500000|2022-03-09 22:55:00|6036.8|6031.8|6036.2|6031.2|6037.5|6032.5|6035.8|6030.8|0
1646866800000|2022-03-09 23:00:00|6038.1|6033.1|6033.1|6028.1|6038.1|6033.1|6029.3|6024.3|0
1646867100000|2022-03-09 23:05:00|6032.7|6027.7|6034.5|6029.5|6036.8|6031.8|6031.2|6026.2|0
1646867400000|2022-03-09 23:10:00|6034.3|6029.3|6036.4|6031.4|6040.6|6035.6|6034.3|6029.3|0
1646867700000|2022-03-09 23:15:00|6036.6|6031.6|6032.2|6027.2|6037.6|6032.6|6032.2|6027.2|0
1646868000000|2022-03-09 23:20:00|6032.6|6027.6|6028.2|6023.2|6034|6029|6027.5|6022.5|0
1646868300000|2022-03-09 23:25:00|6028|6023|6030.1|6025.1|6031|6026|6027.3|6022.3|0
1646868600000|2022-03-09 23:30:00|6030.3|6025.3|6031.4|6026.4|6031.9|6026.9|6030.3|6025.3|0
1646868900000|2022-03-09 23:35:00|6031.2|6026.2|6030.5|6025.5|6032.4|6027.4|6028.2|6023.2|0
1646869200000|2022-03-09 23:40:00|6030.3|6025.3|6029.8|6024.8|6031.5|6026.5|6029.3|6024.3|0
1646869500000|2022-03-09 23:45:00|6029.4|6024.4|6029.6|6024.6|6031.7|6026.7|6029.3|6024.3|0
1646869800000|2022-03-09 23:50:00|6029.8|6024.8|6031.4|6026.4|6031.5|6026.5|6027.3|6022.3|0
1646870100000|2022-03-09 23:55:00|6031.7|6026.7|6033.5|6028.5|6033.8|6028.8|6031.4|6026.4|0
1646870400000|2022-03-10 00:00:00|6033.8|6028.8|6031.2|6026.2|6037|6032|6028.2|6023.2|0
1646870700000|2022-03-10 00:05:00|6031.4|6026.4|6030.1|6025.1|6031.7|6026.7|6026.8|6021.8|0
1646871000000|2022-03-10 00:10:00|6030|6025|6028.2|6023.2|6031.7|6026.7|6028.2|6023.2|0
1646871300000|2022-03-10 00:15:00|6027.9|6022.9|6028.6|6023.6|6029.6|6024.6|6025.4|6020.4|0
1646871600000|2022-03-10 00:20:00|6028.7|6023.7|6033.5|6028.5|6035|6030|6027.7|6022.7|0
1646871900000|2022-03-10 00:25:00|6033.8|6028.8|6033.8|6028.8|6035.6|6030.6|6033.3|6028.3|0
1646872200000|2022-03-10 00:30:00|6034|6029|6036.8|6031.8|6038.4|6033.4|6031.4|6026.4|0
1646872500000|2022-03-10 00:35:00|6037|6032|6037|6032|6038.4|6033.4|6035.2|6030.2|0
1646872800000|2022-03-10 00:40:00|6037.1|6032.1|6034.9|6029.9|6038.4|6033.4|6034.3|6029.3|0
1646873100000|2022-03-10 00:45:00|6035.2|6030.2|6032.2|6027.2|6035.2|6030.2|6031.7|6026.7|0
1646873400000|2022-03-10 00:50:00|6032.4|6027.4|6032.8|6027.8|6034.2|6029.2|6031.5|6026.5|0
1646873700000|2022-03-10 00:55:00|6033.1|6028.1|6032.2|6027.2|6033.8|6028.8|6030.3|6025.3|0
1646874000000|2022-03-10 01:00:00|6032.1|6027.1|6028.6|6023.6|6033.9|6028.9|6027.4|6022.4|0
1646874300000|2022-03-10 01:05:00|6028.5|6023.5|6034.3|6029.3|6035.5|6030.5|6026.8|6021.8|0
1646874600000|2022-03-10 01:10:00|6034.2|6029.2|6035.7|6030.7|6036.6|6031.6|6033.9|6028.9|0
1646874900000|2022-03-10 01:15:00|6035.9|6030.9|6032|6027|6036.6|6031.6|6032|6027|0
1646875200000|2022-03-10 01:20:00|6032.5|6027.5|6033.1|6028.1|6035.4|6030.4|6030.4|6025.4|0
1646875500000|2022-03-10 01:25:00|6032.7|6027.7|6034.1|6029.1|6037.1|6032.1|6032.7|6027.7|0
1646875800000|2022-03-10 01:30:00|6033.3|6028.3|6028.8|6023.8|6034.9|6029.9|6028.1|6023.1|0
1646876100000|2022-03-10 01:35:00|6028.9|6023.9|6016.5|6011.5|6030.4|6025.4|6014.8|6009.8|0
1646876400000|2022-03-10 01:40:00|6016.6|6011.6|6018.8|6013.8|6019.5|6014.5|6015.8|6010.8|0
1646876700000|2022-03-10 01:45:00|6018.6|6013.6|6022.9|6017.9|6023|6018|6018|6013|0
1646877000000|2022-03-10 01:50:00|6023|6018|6022.8|6017.8|6023|6018|6020.9|6015.9|0
1646877300000|2022-03-10 01:55:00|6022.7|6017.7|6024.3|6019.3|6025.8|6020.8|6019.8|6014.8|0
1646877600000|2022-03-10 02:00:00|6024.4|6019.4|6037.7|6032.7|6041|6036|6024|6019|0
1646877900000|2022-03-10 02:05:00|6037.8|6032.8|6033|6028|6037.8|6032.8|6032.2|6027.2|0
1646878200000|2022-03-10 02:10:00|6033.2|6028.2|6031.5|6026.5|6034.7|6029.7|6031.2|6026.2|0
1646878500000|2022-03-10 02:15:00|6031.1|6026.1|6032.8|6027.8|6033.6|6028.6|6028.2|6023.2|0
1646878800000|2022-03-10 02:20:00|6032.7|6027.7|6035.4|6030.4|6035.4|6030.4|6031|6026|0
1646879100000|2022-03-10 02:25:00|6035.1|6030.1|6034.9|6029.9|6035.7|6030.7|6032.3|6027.3|0
1646879400000|2022-03-10 02:30:00|6035.1|6030.1|6033.1|6028.1|6035.4|6030.4|6032.4|6027.4|0
1646879700000|2022-03-10 02:35:00|6033|6028|6035.6|6030.6|6036.2|6031.2|6032.8|6027.8|0
1646880000000|2022-03-10 02:40:00|6035.8|6030.8|6033.5|6028.5|6036.3|6031.3|6030.8|6025.8|0
1646880300000|2022-03-10 02:45:00|6033.3|6028.3|6026.3|6021.3|6033.8|6028.8|6025.4|6020.4|0
1646880600000|2022-03-10 02:50:00|6026.4|6021.4|6029.4|6024.4|6029.9|6024.9|6025.8|6020.8|0
1646880900000|2022-03-10 02:55:00|6029.5|6024.5|6026.5|6021.5|6030.1|6025.1|6024|6019|0
1646881200000|2022-03-10 03:00:00|6026.4|6021.4|6024.5|6019.5|6028.4|6023.4|6022.2|6017.2|0
1646881500000|2022-03-10 03:05:00|6024.7|6019.7|6022.6|6017.6|6026.1|6021.1|6022.6|6017.6|0
1646881800000|2022-03-10 03:10:00|6023.1|6018.1|6024.5|6019.5|6026.7|6021.7|6022.3|6017.3|0
1646882100000|2022-03-10 03:15:00|6024.8|6019.8|6026.2|6021.2|6027.6|6022.6|6023.7|6018.7|0
1646882400000|2022-03-10 03:20:00|6026.1|6021.1|6028|6023|6029|6024|6025.6|6020.6|0
1646882700000|2022-03-10 03:25:00|6027.9|6022.9|6023.5|6018.5|6030.5|6025.5|6021.3|6016.3|0
1646883000000|2022-03-10 03:30:00|6023.4|6018.4|6021.3|6016.3|6025|6020|6019.1|6014.1|0
1646883300000|2022-03-10 03:35:00|6021.2|6016.2|6020.2|6015.2|6021.4|6016.4|6016.3|6011.3|0
1646883600000|2022-03-10 03:40:00|6020.1|6015.1|6017.7|6012.7|6021.1|6016.1|6016.6|6011.6|0
1646883900000|2022-03-10 03:45:00|6017.8|6012.8|6024.4|6019.4|6024.7|6019.7|6015.5|6010.5|0
1646884200000|2022-03-10 03:50:00|6024.3|6019.3|6028.6|6023.6|6029.9|6024.9|6024.3|6019.3|0
1646884500000|2022-03-10 03:55:00|6028.5|6023.5|6026.6|6021.6|6028.5|6023.5|6026|6021|0
1646884800000|2022-03-10 04:00:00|6026.7|6021.7|6026.2|6021.2|6028.8|6023.8|6026.2|6021.2|0
1646885100000|2022-03-10 04:05:00|6026.3|6021.3|6024.1|6019.1|6028.4|6023.4|6024.1|6019.1|0
1646885400000|2022-03-10 04:10:00|6022.9|6017.9|6019.3|6014.3|6025.1|6020.1|6016.7|6011.7|0
1646885700000|2022-03-10 04:15:00|6019.1|6014.1|6018.6|6013.6|6022|6017|6018|6013|0
1646886000000|2022-03-10 04:20:00|6018.7|6013.7|6019.6|6014.6|6021.3|6016.3|6018.4|6013.4|0
1646886300000|2022-03-10 04:25:00|6019.7|6014.7|6014.9|6009.9|6021.8|6016.8|6014.3|6009.3|0
1646886600000|2022-03-10 04:30:00|6014.8|6009.8|6011.9|6006.9|6016.3|6011.3|6010.6|6005.6|0
1646886900000|2022-03-10 04:35:00|6011.8|6006.8|6005.6|6000.6|6011.9|6006.9|6004.8|5999.8|0
1646887200000|2022-03-10 04:40:00|6005.7|6000.7|6001.4|5996.4|6006.3|6001.3|6000.4|5995.4|0
1646887500000|2022-03-10 04:45:00|6001.5|5996.5|6002.6|5997.6|6004.9|5999.9|6001.5|5996.5|0
1646887800000|2022-03-10 04:50:00|6002.7|5997.7|6003.8|5998.8|6004.7|5999.7|6002.3|5997.3|0
1646888100000|2022-03-10 04:55:00|6004|5999|6005.7|6000.7|6006|6001|6003.1|5998.1|0
1646888400000|2022-03-10 05:00:00|6005.6|6000.6|6006|6001|6008.3|6003.3|6004.7|5999.7|0
1646888700000|2022-03-10 05:05:00|6006.1|6001.1|6002.5|5997.5|6007.1|6002.1|6002.3|5997.3|0
1646889000000|2022-03-10 05:10:00|6002.6|5997.6|6000.3|5995.3|6004.2|5999.2|6000.1|5995.1|0
1646889300000|2022-03-10 05:15:00|6000.4|5995.4|6004.6|5999.6|6005|6000|6000.1|5995.1|0
1646889600000|2022-03-10 05:20:00|6004.7|5999.7|6004.9|5999.9|6007.1|6002.1|6002.7|5997.7|0
1646889900000|2022-03-10 05:25:00|6004.8|5999.8|6005.2|6000.2|6005.4|6000.4|6003|5998|0
1646890200000|2022-03-10 05:30:00|6005.3|6000.3|6008.8|6003.8|6010.2|6005.2|6005.2|6000.2|0
1646890500000|2022-03-10 05:35:00|6009|6004|6013.3|6008.3|6014|6009|6009|6004|0
1646890800000|2022-03-10 05:40:00|6013.2|6008.2|6011.9|6006.9|6014.6|6009.6|6011.6|6006.6|0
1646891100000|2022-03-10 05:45:00|6012|6007|6016.5|6011.5|6017.7|6012.7|6011.8|6006.8|0
1646891400000|2022-03-10 05:50:00|6016.6|6011.6|6016.8|6011.8|6018.4|6013.4|6013.9|6008.9|0
1646891700000|2022-03-10 05:55:00|6017|6012|6017|6012|6020.1|6015.1|6015.2|6010.2|0
1646892000000|2022-03-10 06:00:00|6017.1|6012.1|6016.2|6011.2|6019|6014|6014.6|6009.6|0
1646892300000|2022-03-10 06:05:00|6016.3|6011.3|6019.2|6014.2|6019.6|6014.6|6014.9|6009.9|0
1646892600000|2022-03-10 06:10:00|6019.4|6014.4|6018|6013|6019.6|6014.6|6014.6|6009.6|0
1646892900000|2022-03-10 06:15:00|6018.1|6013.1|6016.9|6011.9|6019.6|6014.6|6015.9|6010.9|0
1646893200000|2022-03-10 06:20:00|6016.8|6011.8|6013.4|6008.4|6016.8|6011.8|6011.5|6006.5|0
1646893500000|2022-03-10 06:25:00|6013.5|6008.5|6010.2|6005.2|6014.2|6009.2|6009.4|6004.4|0
1646893800000|2022-03-10 06:30:00|6010.3|6005.3|6007.9|6002.9|6011.3|6006.3|6005.7|6000.7|0
1646894100000|2022-03-10 06:35:00|6008.4|6003.4|6015.8|6010.8|6018.2|6013.2|6008.1|6003.1|0
1646894400000|2022-03-10 06:40:00|6015.5|6010.5|6017.8|6012.8|6017.9|6012.9|6014.5|6009.5|0
1646894700000|2022-03-10 06:45:00|6017.9|6012.9|6013.4|6008.4|6020.1|6015.1|6011.8|6006.8|0
1646895000000|2022-03-10 06:50:00|6013.5|6008.5|6013.8|6008.8|6014.8|6009.8|6012|6007|0
1646895300000|2022-03-10 06:55:00|6013.9|6008.9|6015.7|6010.7|6017.3|6012.3|6013.8|6008.8|0
1646895600000|2022-03-10 07:00:00|6015.6|6010.6|6010.4|6005.4|6019.1|6014.1|6009.9|6004.9|0
1646895900000|2022-03-10 07:05:00|6010.5|6005.5|6010.2|6005.2|6012.4|6007.4|6009.3|6004.3|0
1646896200000|2022-03-10 07:10:00|6010.3|6005.3|6013.6|6008.6|6013.9|6008.9|6006.2|6001.2|0
1646896500000|2022-03-10 07:15:00|6013.5|6008.5|6009.4|6004.4|6013.7|6008.7|6007.6|6002.6|0
1646896800000|2022-03-10 07:20:00|6009.5|6004.5|6010.5|6005.5|6014|6009|6007.5|6002.5|0
1646897100000|2022-03-10 07:25:00|6010.4|6005.4|6013|6008|6014.7|6009.7|6009.6|6004.6|0
1646897400000|2022-03-10 07:30:00|6012.9|6007.9|6016.2|6011.2|6019.6|6014.6|6012.5|6007.5|0
1646897700000|2022-03-10 07:35:00|6016.3|6011.3|6016.1|6011.1|6022.5|6017.5|6013.2|6008.2|0
1646898000000|2022-03-10 07:40:00|6016.2|6011.2|6016.5|6011.5|6017.5|6012.5|6014.6|6009.6|0
1646898300000|2022-03-10 07:45:00|6016.7|6011.7|6017.5|6012.5|6017.9|6012.9|6014.5|6009.5|0
1646898600000|2022-03-10 07:50:00|6017.7|6012.7|6018|6013|6020.3|6015.3|6015.1|6010.1|0
1646898900000|2022-03-10 07:55:00|6018.1|6013.1|6018.2|6013.2|6019.7|6014.7|6016|6011|0
1646899200000|2022-03-10 08:00:00|6019|6014|6006.1|6001.1|6022.3|6017.3|6004.2|5999.2|0
1646899500000|2022-03-10 08:05:00|6006|6001|6010.8|6005.8|6011.6|6006.6|6005.1|6000.1|0
1646899800000|2022-03-10 08:10:00|6011|6006|6000|5995|6011.6|6006.6|5998|5993|0
1646900100000|2022-03-10 08:15:00|5999.9|5994.9|5999.5|5994.5|6003.5|5998.5|5998.5|5993.5|0
1646900400000|2022-03-10 08:20:00|5999.6|5994.6|5988.4|5983.4|6002.8|5997.8|5987.9|5982.9|0
1646900700000|2022-03-10 08:25:00|5988.2|5983.2|5980.8|5975.8|5988.4|5983.4|5976.9|5971.9|0
1646901000000|2022-03-10 08:30:00|5980.9|5975.9|5975.7|5970.7|5980.9|5975.9|5970.3|5965.3|0
1646901300000|2022-03-10 08:35:00|5975.4|5970.4|5971.2|5966.2|5980|5975|5970|5965|0
1646901600000|2022-03-10 08:40:00|5971.1|5966.1|5979.2|5974.2|5980.3|5975.3|5965.1|5960.1|0
1646901900000|2022-03-10 08:45:00|5979.4|5974.4|5984|5979|5988.9|5983.9|5975.2|5970.2|0
1646902200000|2022-03-10 08:50:00|5983.9|5978.9|5979.7|5974.7|5984|5979|5977.4|5972.4|0
1646902500000|2022-03-10 08:55:00|5979.6|5974.6|5980.4|5975.4|5984.6|5979.6|5975.7|5970.7|0
1646902800000|2022-03-10 09:00:00|5980.6|5975.6|6000.3|5995.3|6007|6002|5980.5|5975.5|0
1646903100000|2022-03-10 09:05:00|6000.2|5995.2|6012.5|6007.5|6014.7|6009.7|5999.6|5994.6|0
1646903400000|2022-03-10 09:10:00|6012.7|6007.7|6009.8|6004.8|6015.8|6010.8|6008|6003|0
1646903700000|2022-03-10 09:15:00|6009.5|6004.5|6019.1|6014.1|6021.3|6016.3|6009.1|6004.1|0
1646904000000|2022-03-10 09:20:00|6018.9|6013.9|6009.1|6004.1|6019.3|6014.3|6008.9|6003.9|0
1646904300000|2022-03-10 09:25:00|6008.8|6003.8|6004|5999|6009.3|6004.3|6003.4|5998.4|0
1646904600000|2022-03-10 09:30:00|6003.8|5998.8|6005|6000|6005.7|6000.7|5998.2|5993.2|0
1646904900000|2022-03-10 09:35:00|6004.8|5999.8|6006.9|6001.9|6008.3|6003.3|6003.4|5998.4|0
1646905200000|2022-03-10 09:40:00|6006.8|6001.8|6013.6|6008.6|6014.3|6009.3|6005.5|6000.5|0
1646905500000|2022-03-10 09:45:00|6013.8|6008.8|6006.6|6001.6|6015.2|6010.2|6003.7|5998.7|0
1646905800000|2022-03-10 09:50:00|6006.5|6001.5|5993.1|5988.1|6009.8|6004.8|5989.1|5984.1|0
1646906100000|2022-03-10 09:55:00|5993.5|5988.5|5994.2|5989.2|6018.2|6013.2|5989.1|5984.1|0
1646906400000|2022-03-10 10:00:00|5994.4|5989.4|5995.6|5990.6|6004.5|5999.5|5990.3|5985.3|0
1646906700000|2022-03-10 10:05:00|5995.8|5990.8|5990|5985|6000.7|5995.7|5985.4|5980.4|0
1646907000000|2022-03-10 10:10:00|5989.8|5984.8|5985.2|5980.2|5992.6|5987.6|5984.8|5979.8|0
1646907300000|2022-03-10 10:15:00|5984.8|5979.8|5990.7|5985.7|5994|5989|5984|5979|0
1646907600000|2022-03-10 10:20:00|5990.5|5985.5|5994.4|5989.4|5996.6|5991.6|5987|5982|0
1646907900000|2022-03-10 10:25:00|5994.2|5989.2|5998.2|5993.2|5999.5|5994.5|5992.3|5987.3|0
1646908200000|2022-03-10 10:30:00|5998.4|5993.4|5995.8|5990.8|5998.7|5993.7|5990.7|5985.7|0
1646908500000|2022-03-10 10:35:00|5995.9|5990.9|5989.1|5984.1|5997|5992|5988|5983|0
1646908800000|2022-03-10 10:40:00|5988.9|5983.9|5989.4|5984.4|5992.6|5987.6|5987.3|5982.3|0
1646909100000|2022-03-10 10:45:00|5989.3|5984.3|5995.4|5990.4|5995.8|5990.8|5988.2|5983.2|0
1646909400000|2022-03-10 10:50:00|5995.2|5990.2|5994.5|5989.5|5996.6|5991.6|5991.9|5986.9|0
1646909700000|2022-03-10 10:55:00|5994.7|5989.7|5983.7|5978.7|5996.3|5991.3|5982.6|5977.6|0
1646910000000|2022-03-10 11:00:00|5983.5|5978.5|5985.4|5980.4|5987|5982|5982.3|5977.3|0
1646910300000|2022-03-10 11:05:00|5985.6|5980.6|5976.7|5971.7|5985.8|5980.8|5976.3|5971.3|0
1646910600000|2022-03-10 11:10:00|5976.8|5971.8|5982.3|5977.3|5984.4|5979.4|5972.8|5967.8|0
1646910900000|2022-03-10 11:15:00|5982.6|5977.6|5981.4|5976.4|5984|5979|5980.5|5975.5|0
1646911200000|2022-03-10 11:20:00|5981.2|5976.2|5986.6|5981.6|5988.9|5983.9|5980.9|5975.9|0
1646911500000|2022-03-10 11:25:00|5986.5|5981.5|5987.7|5982.7|5990.7|5985.7|5985.4|5980.4|0
1646911800000|2022-03-10 11:30:00|5987.5|5982.5|5984.7|5979.7|5988.2|5983.2|5981.6|5976.6|0
1646912100000|2022-03-10 11:35:00|5984|5979|5979.1|5974.1|5987.9|5982.9|5979.1|5974.1|0
1646912400000|2022-03-10 11:40:00|5978.9|5973.9|5983.8|5978.8|5984.7|5979.7|5976.7|5971.7|0
1646912700000|2022-03-10 11:45:00|5984|5979|5976.7|5971.7|5985.1|5980.1|5975.6|5970.6|0
1646913000000|2022-03-10 11:50:00|5976.3|5971.3|5968.9|5963.9|5978.1|5973.1|5968.9|5963.9|0
1646913300000|2022-03-10 11:55:00|5969.6|5964.6|5974.9|5969.9|5976.6|5971.6|5969.3|5964.3|0
1646913600000|2022-03-10 12:00:00|5975.9|5970.9|5965.1|5960.1|5977.9|5972.9|5965.1|5960.1|0
1646913900000|2022-03-10 12:05:00|5965.4|5960.4|5973.3|5968.3|5973.6|5968.6|5965.2|5960.2|0
1646914200000|2022-03-10 12:10:00|5973.1|5968.1|5977.9|5972.9|5978.4|5973.4|5971.7|5966.7|0
1646914500000|2022-03-10 12:15:00|5978|5973|5982.6|5977.6|5983.8|5978.8|5974.9|5969.9|0
1646914800000|2022-03-10 12:20:00|5982.4|5977.4|5981.9|5976.9|5982.7|5977.7|5975.9|5970.9|0
1646915100000|2022-03-10 12:25:00|5981.7|5976.7|5985.6|5980.6|5985.6|5980.6|5979.6|5974.6|0
1646915400000|2022-03-10 12:30:00|5985.2|5980.2|5977.4|5972.4|5986.3|5981.3|5977.4|5972.4|0
1646915700000|2022-03-10 12:35:00|5977.9|5972.9|5980.7|5975.7|5981.2|5976.2|5974.2|5969.2|0
1646916000000|2022-03-10 12:40:00|5980.9|5975.9|5977.2|5972.2|5981|5976|5977.2|5972.2|0
1646916300000|2022-03-10 12:45:00|5977.9|5972.9|5966.8|5961.8|5978.9|5973.9|5966.5|5961.5|0
1646916600000|2022-03-10 12:50:00|5967.2|5962.2|5967.8|5962.8|5970.4|5965.4|5966.5|5961.5|0
1646916900000|2022-03-10 12:55:00|5967.6|5962.6|5963.9|5958.9|5972.5|5967.5|5963.1|5958.1|0
1646917200000|2022-03-10 13:00:00|5963.6|5958.6|5963.8|5958.8|5968|5963|5961|5956|0
1646917500000|2022-03-10 13:05:00|5963.4|5958.4|5955.6|5950.6|5964.4|5959.4|5955.2|5950.2|0
1646917800000|2022-03-10 13:10:00|5956.3|5951.3|5961|5956|5964.4|5959.4|5956.3|5951.3|0
1646918100000|2022-03-10 13:15:00|5960.8|5955.8|5963.3|5958.3|5965.1|5960.1|5958.7|5953.7|0
1646918400000|2022-03-10 13:20:00|5963.1|5958.1|5965.8|5960.8|5967|5962|5961.5|5956.5|0
1646918700000|2022-03-10 13:25:00|5965.9|5960.9|5967.9|5962.9|5968.7|5963.7|5963.6|5958.6|0
1646919000000|2022-03-10 13:30:00|5967.3|5962.3|5986.4|5981.4|5991.8|5986.8|5965.9|5960.9|0
1646919300000|2022-03-10 13:35:00|5986.7|5981.7|5974.8|5969.8|5989.1|5984.1|5972.2|5967.2|0
1646919600000|2022-03-10 13:40:00|5974.6|5969.6|5970|5965|5977|5972|5968.6|5963.6|0
1646919900000|2022-03-10 13:45:00|5969.8|5964.8|5959.8|5954.8|5974.7|5969.7|5957.7|5952.7|0
1646920200000|2022-03-10 13:50:00|5959.5|5954.5|5957.3|5952.3|5959.8|5954.8|5953.4|5948.4|0
1646920500000|2022-03-10 13:55:00|5957.6|5952.6|5956.2|5951.2|5960.9|5955.9|5956.2|5951.2|0
1646920800000|2022-03-10 14:00:00|5956.6|5951.6|5958.7|5953.7|5959.8|5954.8|5953.1|5948.1|0
1646921100000|2022-03-10 14:05:00|5958.4|5953.4|5956.1|5951.1|5960.5|5955.5|5955.2|5950.2|0
1646921400000|2022-03-10 14:10:00|5955.9|5950.9|5958.5|5953.5|5959.1|5954.1|5953.8|5948.8|0
1646921700000|2022-03-10 14:15:00|5958.4|5953.4|5959.1|5954.1|5959.4|5954.4|5955.5|5950.5|0
1646922000000|2022-03-10 14:20:00|5958.7|5953.7|5958.4|5953.4|5959.8|5954.8|5954.5|5949.5|0
1646922300000|2022-03-10 14:25:00|5958.2|5953.2|5963.5|5958.5|5963.9|5958.9|5956.9|5951.9|0
1646922600000|2022-03-10 14:30:00|5964.2|5959.2|5968.1|5963.1|5973.6|5968.6|5958.1|5953.1|0
1646922900000|2022-03-10 14:35:00|5967.8|5962.8|5960|5955|5973|5968|5959.1|5954.1|0
1646923200000|2022-03-10 14:40:00|5959.7|5954.7|5969.1|5964.1|5977.6|5972.6|5959.7|5954.7|0
1646923500000|2022-03-10 14:45:00|5968.8|5963.8|5963|5958|5974.7|5969.7|5962.3|5957.3|0
1646923800000|2022-03-10 14:50:00|5964.4|5959.4|5974.4|5969.4|5975.8|5970.8|5959.9|5954.9|0
1646924100000|2022-03-10 14:55:00|5973.7|5968.7|5993.3|5988.3|6000.1|5995.1|5973|5968|0
1646924400000|2022-03-10 15:00:00|5993.5|5988.5|5979.6|5974.6|5994.7|5989.7|5977|5972|0
1646924700000|2022-03-10 15:05:00|5980|5975|5985.9|5980.9|5988.4|5983.4|5978.6|5973.6|0
1646925000000|2022-03-10 15:10:00|5985.2|5980.2|5987.7|5982.7|5992.2|5987.2|5979.6|5974.6|0
1646925300000|2022-03-10 15:15:00|5987.3|5982.3|6002.4|5997.4|6003.1|5998.1|5985.2|5980.2|0
1646925600000|2022-03-10 15:20:00|6002.2|5997.2|5983.2|5978.2|6002.4|5997.4|5979.3|5974.3|0
1646925900000|2022-03-10 15:25:00|5982.8|5977.8|5970.9|5965.9|5989.8|5984.8|5970.9|5965.9|0
1646926200000|2022-03-10 15:30:00|5970.5|5965.5|5959.3|5954.3|5976.9|5971.9|5957.5|5952.5|0
1646926500000|2022-03-10 15:35:00|5958.9|5953.9|5964.5|5959.5|5965.2|5960.2|5956.1|5951.1|0
1646926800000|2022-03-10 15:40:00|5964.2|5959.2|5964.2|5959.2|5970.1|5965.1|5962.4|5957.4|0
1646927100000|2022-03-10 15:45:00|5964.5|5959.5|5971.4|5966.4|5974.6|5969.6|5960.2|5955.2|0
1646927400000|2022-03-10 15:50:00|5971.2|5966.2|5954.6|5949.6|5971.2|5966.2|5953.9|5948.9|0
1646927700000|2022-03-10 15:55:00|5953.9|5948.9|5951.1|5946.1|5955.3|5950.3|5947.6|5942.6|0
1646928000000|2022-03-10 16:00:00|5949.7|5944.7|5945.7|5940.7|5950|5945|5943.6|5938.6|0
1646928300000|2022-03-10 16:05:00|5945|5940|5944.7|5939.7|5948.5|5943.5|5940.2|5935.2|0
1646928600000|2022-03-10 16:10:00|5945.1|5940.1|5950.3|5945.3|5951.4|5946.4|5942.6|5937.6|0
1646928900000|2022-03-10 16:15:00|5950|5945|5946.5|5941.5|5950|5945|5942.6|5937.6|0
1646929200000|2022-03-10 16:20:00|5946.1|5941.1|5942.1|5937.1|5951.7|5946.7|5939.5|5934.5|0
1646929500000|2022-03-10 16:25:00|5942.3|5937.3|5936.7|5931.7|5943|5938|5933|5928|0
1646929800000|2022-03-10 16:30:00|5937.4|5932.4|5937.4|5932.4|5940.2|5935.2|5933.9|5928.9|0
1646930100000|2022-03-10 16:35:00|5937|5932|5934.9|5929.9|5939.8|5934.8|5933.9|5928.9|0
1646930400000|2022-03-10 16:40:00|5934.6|5929.6|5943.7|5938.7|5944.4|5939.4|5932.5|5927.5|0
1646930700000|2022-03-10 16:45:00|5944|5939|5942.3|5937.3|5944.6|5939.6|5936.5|5931.5|0
1646931000000|2022-03-10 16:50:00|5942.6|5937.6|5949.8|5944.8|5953|5948|5940.9|5935.9|0
1646931300000|2022-03-10 16:55:00|5950.2|5945.2|5952.9|5947.9|5954.3|5949.3|5947|5942|0
1646931600000|2022-03-10 17:00:00|5952.6|5947.6|5956.8|5951.8|5958.2|5953.2|5950.9|5945.9|0
1646931900000|2022-03-10 17:05:00|5957.1|5952.1|5952.9|5947.9|5960.3|5955.3|5951.9|5946.9|0
1646932200000|2022-03-10 17:10:00|5953.1|5948.1|5955.9|5950.9|5956.4|5951.4|5951.2|5946.2|0
1646932500000|2022-03-10 17:15:00|5956.1|5951.1|5957.5|5952.5|5958.9|5953.9|5953.6|5948.6|0
1646932800000|2022-03-10 17:20:00|5957.1|5952.1|5968.2|5963.2|5969.8|5964.8|5955.7|5950.7|0
1646933100000|2022-03-10 17:25:00|5968.6|5963.6|5966.1|5961.1|5970.3|5965.3|5964.4|5959.4|0
1646933400000|2022-03-10 17:30:00|5965.8|5960.8|5958.8|5953.8|5966.7|5961.7|5958.4|5953.4|0
1646933700000|2022-03-10 17:35:00|5958.6|5953.6|5951.7|5946.7|5959.1|5954.1|5950.6|5945.6|0
1646934000000|2022-03-10 17:40:00|5951.3|5946.3|5949.3|5944.3|5952.4|5947.4|5946.5|5941.5|0
1646934300000|2022-03-10 17:45:00|5948.6|5943.6|5952.4|5947.4|5953.1|5948.1|5947|5942|0
1646934600000|2022-03-10 17:50:00|5952.1|5947.1|5945.1|5940.1|5953.5|5948.5|5942.9|5937.9|0
1646934900000|2022-03-10 17:55:00|5945.4|5940.4|5947.3|5942.3|5949.3|5944.3|5944.7|5939.7|0
1646935200000|2022-03-10 18:00:00|5946.8|5941.8|5942.2|5937.2|5954.5|5949.5|5941.8|5936.8|0
1646935500000|2022-03-10 18:05:00|5942.5|5937.5|5947.8|5942.8|5950.3|5945.3|5941.8|5936.8|0
1646935800000|2022-03-10 18:10:00|5948.5|5943.5|5949.9|5944.9|5956.7|5951.7|5946.4|5941.4|0
1646936100000|2022-03-10 18:15:00|5950.3|5945.3|5960|5955|5961.9|5956.9|5948.2|5943.2|0
1646936400000|2022-03-10 18:20:00|5959.8|5954.8|5957.4|5952.4|5963.2|5958.2|5954.4|5949.4|0
1646936700000|2022-03-10 18:25:00|5957.8|5952.8|5958.5|5953.5|5961.6|5956.6|5952.9|5947.9|0
1646937000000|2022-03-10 18:30:00|5958.1|5953.1|5963|5958|5964.4|5959.4|5954.6|5949.6|0
1646937300000|2022-03-10 18:35:00|5962.8|5957.8|5959.4|5954.4|5967.2|5962.2|5957.9|5952.9|0
1646937600000|2022-03-10 18:40:00|5959.6|5954.6|5959.2|5954.2|5963.1|5958.1|5956|5951|0
1646937900000|2022-03-10 18:45:00|5959.9|5954.9|5976.9|5971.9|5977.6|5972.6|5959.6|5954.6|0
1646938200000|2022-03-10 18:50:00|5977.1|5972.1|5973|5968|5979.4|5974.4|5970.9|5965.9|0
1646938500000|2022-03-10 18:55:00|5972.3|5967.3|5973.2|5968.2|5977.4|5972.4|5969.9|5964.9|0
1646938800000|2022-03-10 19:00:00|5972.7|5967.7|5994|5989|5994.4|5989.4|5971.3|5966.3|0
1646939100000|2022-03-10 19:05:00|5994.2|5989.2|5983.8|5978.8|5999.3|5994.3|5982.8|5977.8|0
1646939400000|2022-03-10 19:10:00|5984.2|5979.2|5984.5|5979.5|5987.3|5982.3|5980.7|5975.7|0
1646939700000|2022-03-10 19:15:00|5984.3|5979.3|5990.1|5985.1|5995|5990|5982.1|5977.1|0
1646940000000|2022-03-10 19:20:00|5989.8|5984.8|5983.8|5978.8|5992.6|5987.6|5983.5|5978.5|0
1646940300000|2022-03-10 19:25:00|5985.2|5980.2|5992.6|5987.6|5996.2|5991.2|5984.6|5979.6|0
1646940600000|2022-03-10 19:30:00|5992.7|5987.7|5995|5990|6001.3|5996.3|5992.4|5987.4|0
1646940900000|2022-03-10 19:35:00|5995.7|5990.7|5996.9|5991.9|6002.1|5997.1|5992.5|5987.5|0
1646941200000|2022-03-10 19:40:00|5996.5|5991.5|5989.4|5984.4|6000.3|5995.3|5989.1|5984.1|0
1646941500000|2022-03-10 19:45:00|5989.8|5984.8|6007.5|6002.5|6008.7|6003.7|5989.8|5984.8|0
1646941800000|2022-03-10 19:50:00|6007.6|6002.6|6004.5|5999.5|6011.9|6006.9|6004.1|5999.1|0
1646942100000|2022-03-10 19:55:00|6004.1|5999.1|6005.8|6000.8|6009.3|6004.3|6003.3|5998.3|0
1646942400000|2022-03-10 20:00:00|6006.5|6001.5|5993.5|5988.5|6007.5|6002.5|5992.8|5987.8|0
1646942700000|2022-03-10 20:05:00|5993.8|5988.8|5990.7|5985.7|5998|5993|5985.4|5980.4|0
1646943000000|2022-03-10 20:10:00|5991|5986|5999.2|5994.2|6001.7|5996.7|5989.3|5984.3|0
1646943300000|2022-03-10 20:15:00|5999.9|5994.9|5997.4|5992.4|6004.5|5999.5|5995.3|5990.3|0
1646943600000|2022-03-10 20:20:00|5997.8|5992.8|5988|5983|6002.2|5997.2|5984.1|5979.1|0
1646943900000|2022-03-10 20:25:00|5987.4|5982.4|5995.7|5990.7|5996.7|5991.7|5986.6|5981.6|0
1646944200000|2022-03-10 20:30:00|5996|5991|5995.7|5990.7|5999.9|5994.9|5991.5|5986.5|0
1646944500000|2022-03-10 20:35:00|5995.3|5990.3|5991.5|5986.5|5998.1|5993.1|5985.2|5980.2|0
1646944800000|2022-03-10 20:40:00|5992.2|5987.2|5995.5|5990.5|6003.8|5998.8|5991.8|5986.8|0
1646945100000|2022-03-10 20:45:00|5995.1|5990.1|5994.4|5989.4|6000.8|5995.8|5988.1|5983.1|0
1646945400000|2022-03-10 20:50:00|5994.8|5989.8|6011.3|6006.3|6016.9|6011.9|5994.8|5989.8|0
1646945700000|2022-03-10 20:55:00|6010.9|6005.9|6004|5999|6013.1|6008.1|6000.1|5995.1|0
1646946000000|2022-03-10 21:00:00|6004.3|5999.3|6003.1|5998.1|6004.3|5999.3|6000.1|5995.1|0
1646946300000|2022-03-10 21:05:00|6003.4|5998.4|5999.9|5994.9|6004.5|5999.5|5997.8|5992.8|0
1646946600000|2022-03-10 21:10:00|6000.3|5995.3|6006.9|6001.9|6007.6|6002.6|5999.2|5994.2|0
1646946900000|2022-03-10 21:15:00|6007.6|6002.6|6006.6|6001.6|6007.6|6002.6|6005.5|6000.5|0
1646947200000|2022-03-10 21:20:00|6006.9|6001.9|6008.2|6003.2|6008.3|6003.3|6006.6|6001.6|0
1646947500000|2022-03-10 21:25:00|6008.6|6003.6|6007.9|6002.9|6008.6|6003.6|6007.5|6002.5|0
1646947800000|2022-03-10 21:30:00|6007.7|6002.7|6006.5|6001.5|6007.7|6002.7|6006.5|6001.5|0
1646948100000|2022-03-10 21:35:00|6006.8|6001.8|6008.9|6003.9|6010.3|6005.3|6006.8|6001.8|0
1646948400000|2022-03-10 21:40:00|6008.2|6003.2|6007.2|6002.2|6008.6|6003.6|6007.2|6002.2|0
1646948700000|2022-03-10 21:45:00|6007.5|6002.5|6007.9|6002.9|6007.9|6002.9|6004.4|5999.4|0
1646949000000|2022-03-10 21:50:00|6007.5|6002.5|6006.8|6001.8|6007.9|6002.9|6006.5|6001.5|0
1646949300000|2022-03-10 21:55:00|6006.5|6001.5|6003|5998|6006.5|6001.5|6002.3|5997.3|0
1646949600000|2022-03-10 22:00:00|6002.8|5997.8|6001.7|5996.7|6004.9|5999.9|6001.7|5996.7|0
1646949900000|2022-03-10 22:05:00|6002.4|5997.4|6000.9|5995.9|6003|5998|6000.3|5995.3|0
1646950200000|2022-03-10 22:10:00|6000.8|5995.8|6000.3|5995.3|6001.6|5996.6|5999.4|5994.4|0
1646950500000|2022-03-10 22:15:00|6000.4|5995.4|5999.8|5994.8|6000.5|5995.5|5998.5|5993.5|0
1646950800000|2022-03-10 22:20:00|6000.2|5995.2|5999.5|5994.5|6001|5996|5999.5|5994.5|0
1646951100000|2022-03-10 22:25:00|6000|5995|6000.7|5995.7|6001.4|5996.4|5999.6|5994.6|0
1646951400000|2022-03-10 22:30:00|6001|5996|6000.1|5995.1|6001|5996|5999.8|5994.8|0
1646951700000|2022-03-10 22:35:00|6000|5995|6000.1|5995.1|6000.7|5995.7|6000|5995|0
1646952000000|2022-03-10 22:40:00|6000.2|5995.2|5999.8|5994.8|6000.2|5995.2|5999.8|5994.8|0
1646952300000|2022-03-10 22:45:00|6000|5995|6000|5995|6000.2|5995.2|6000|5995|0
1646952600000|2022-03-10 22:50:00|5999.8|5994.8|6000.1|5995.1|6000.1|5995.1|5999.8|5994.8|0
1646952900000|2022-03-10 22:55:00|6000|5995|5999.6|5994.6|6000.6|5995.6|5999.3|5994.3|0
1646953200000|2022-03-10 23:00:00|5999.9|5994.9|6009|6004|6009.1|6004.1|5998.8|5993.8|0
1646953500000|2022-03-10 23:05:00|6008.6|6003.6|6011.8|6006.8|6013|6008|6008.3|6003.3|0
1646953800000|2022-03-10 23:10:00|6011.9|6006.9|6012.5|6007.5|6013|6008|6010.7|6005.7|0
1646954100000|2022-03-10 23:15:00|6012.6|6007.6|6011.9|6006.9|6014.7|6009.7|6011.8|6006.8|0
1646954400000|2022-03-10 23:20:00|6011.8|6006.8|6013.2|6008.2|6013.5|6008.5|6010.7|6005.7|0
1646954700000|2022-03-10 23:25:00|6012.8|6007.8|6010.5|6005.5|6012.8|6007.8|6010.4|6005.4|0
1646955000000|2022-03-10 23:30:00|6010.4|6005.4|6010.7|6005.7|6012.5|6007.5|6009.8|6004.8|0
1646955300000|2022-03-10 23:35:00|6010.5|6005.5|6013.2|6008.2|6013.2|6008.2|6010.5|6005.5|0
1646955600000|2022-03-10 23:40:00|6013.5|6008.5|6010.4|6005.4|6013.5|6008.5|6010.4|6005.4|0
1646955900000|2022-03-10 23:45:00|6010.5|6005.5|6018.1|6013.1|6019.8|6014.8|6010.5|6005.5|0
1646956200000|2022-03-10 23:50:00|6017.9|6012.9|6014.2|6009.2|6018.1|6013.1|6013.5|6008.5|0
1646956500000|2022-03-10 23:55:00|6014.4|6009.4|6013|6008|6016.7|6011.7|6012.1|6007.1|0
1646956800000|2022-03-11 00:00:00|6012.8|6007.8|6009|6004|6013.9|6008.9|6007.9|6002.9|0
1646957100000|2022-03-11 00:05:00|6009.1|6004.1|6009.8|6004.8|6011.1|6006.1|6008.3|6003.3|0
1646957400000|2022-03-11 00:10:00|6009.7|6004.7|6011.1|6006.1|6012.6|6007.6|6008.3|6003.3|0
1646957700000|2022-03-11 00:15:00|6010.9|6005.9|6011.8|6006.8|6013|6008|6007|6002|0
1646958000000|2022-03-11 00:20:00|6011.4|6006.4|6012.1|6007.1|6012.1|6007.1|6008.6|6003.6|0
1646958300000|2022-03-11 00:25:00|6012.5|6007.5|6010.4|6005.4|6013.2|6008.2|6009.3|6004.3|0
1646958600000|2022-03-11 00:30:00|6010.5|6005.5|6011.2|6006.2|6013.7|6008.7|6010.4|6005.4|0
1646958900000|2022-03-11 00:35:00|6011.6|6006.6|6009|6004|6011.8|6006.8|6008.4|6003.4|0
1646959200000|2022-03-11 00:40:00|6008.6|6003.6|6007.6|6002.6|6009.3|6004.3|6007.6|6002.6|0
1646959500000|2022-03-11 00:45:00|6007.9|6002.9|6006.9|6001.9|6007.9|6002.9|6005.5|6000.5|0
1646959800000|2022-03-11 00:50:00|6007.2|6002.2|5998|5993|6007.2|6002.2|5996.9|5991.9|0
1646960100000|2022-03-11 00:55:00|5997.6|5992.6|5997.6|5992.6|5998|5993|5995.7|5990.7|0
1646960400000|2022-03-11 01:00:00|5998|5993|5980.3|5975.3|5998.6|5993.6|5980.3|5975.3|0
1646960700000|2022-03-11 01:05:00|5980.4|5975.4|5984.5|5979.5|5987.4|5982.4|5979.4|5974.4|0
1646961000000|2022-03-11 01:10:00|5984.7|5979.7|5985.4|5980.4|5986.7|5981.7|5982.7|5977.7|0
1646961300000|2022-03-11 01:15:00|5985.2|5980.2|5989.5|5984.5|5990.3|5985.3|5984.6|5979.6|0
1646961600000|2022-03-11 01:20:00|5989.6|5984.6|5975.2|5970.2|5989.9|5984.9|5974.7|5969.7|0
1646961900000|2022-03-11 01:25:00|5975|5970|5975.7|5970.7|5976.7|5971.7|5970.2|5965.2|0
1646962200000|2022-03-11 01:30:00|5975.8|5970.8|5975.2|5970.2|5977.1|5972.1|5971.1|5966.1|0
1646962500000|2022-03-11 01:35:00|5975.1|5970.1|5979|5974|5980|5975|5974.7|5969.7|0
1646962800000|2022-03-11 01:40:00|5978.9|5973.9|5982|5977|5982.7|5977.7|5976.6|5971.6|0
1646963100000|2022-03-11 01:45:00|5981.9|5976.9|5978.4|5973.4|5984.3|5979.3|5977.1|5972.1|0
1646963400000|2022-03-11 01:50:00|5978.5|5973.5|5976.7|5971.7|5979.1|5974.1|5974.8|5969.8|0
1646963700000|2022-03-11 01:55:00|5976.6|5971.6|5974.1|5969.1|5977.4|5972.4|5973.8|5968.8|0
1646964000000|2022-03-11 02:00:00|5973.9|5968.9|5981.5|5976.5|5981.6|5976.6|5971.9|5966.9|0
1646964300000|2022-03-11 02:05:00|5981.4|5976.4|5983.9|5978.9|5987|5982|5979.1|5974.1|0
1646964600000|2022-03-11 02:10:00|5983.8|5978.8|5983.1|5978.1|5985|5980|5982.6|5977.6|0
1646964900000|2022-03-11 02:15:00|5983|5978|5982.5|5977.5|5983.4|5978.4|5981.2|5976.2|0
1646965200000|2022-03-11 02:20:00|5982.4|5977.4|5978.3|5973.3|5982.5|5977.5|5977.3|5972.3|0
1646965500000|2022-03-11 02:25:00|5978.2|5973.2|5977.2|5972.2|5978.5|5973.5|5971|5966|0
1646965800000|2022-03-11 02:30:00|5977.3|5972.3|5978.3|5973.3|5979.6|5974.6|5972.4|5967.4|0
1646966100000|2022-03-11 02:35:00|5978.4|5973.4|5978.7|5973.7|5980.6|5975.6|5976.8|5971.8|0
1646966400000|2022-03-11 02:40:00|5978.6|5973.6|5975.6|5970.6|5980.1|5975.1|5975.2|5970.2|0
1646966700000|2022-03-11 02:45:00|5975.1|5970.1|5966.9|5961.9|5976.3|5971.3|5965.7|5960.7|0
1646967000000|2022-03-11 02:50:00|5966.7|5961.7|5970.6|5965.6|5970.6|5965.6|5962.8|5957.8|0
1646967300000|2022-03-11 02:55:00|5970.7|5965.7|5967.7|5962.7|5970.7|5965.7|5967|5962|0
1646967600000|2022-03-11 03:00:00|5967.8|5962.8|5966.2|5961.2|5970.5|5965.5|5964.5|5959.5|0
1646967900000|2022-03-11 03:05:00|5966.3|5961.3|5965.5|5960.5|5967.4|5962.4|5964.2|5959.2|0
1646968200000|2022-03-11 03:10:00|5965.4|5960.4|5961.8|5956.8|5966.3|5961.3|5961.7|5956.7|0
1646968500000|2022-03-11 03:15:00|5961.7|5956.7|5961|5956|5962.1|5957.1|5952.6|5947.6|0
1646968800000|2022-03-11 03:20:00|5961.1|5956.1|5960.8|5955.8|5961.7|5956.7|5958.8|5953.8|0
1646969100000|2022-03-11 03:25:00|5960.7|5955.7|5959.5|5954.5|5963.4|5958.4|5958.7|5953.7|0
1646969400000|2022-03-11 03:30:00|5959.4|5954.4|5961.3|5956.3|5961.5|5956.5|5951.1|5946.1|0
1646969700000|2022-03-11 03:35:00|5961.4|5956.4|5958.9|5953.9|5963.7|5958.7|5957.1|5952.1|0
1646970000000|2022-03-11 03:40:00|5959.1|5954.1|5962.8|5957.8|5965|5960|5958.6|5953.6|0
1646970300000|2022-03-11 03:45:00|5963.2|5958.2|5963.6|5958.6|5965.8|5960.8|5960.8|5955.8|0
1646970600000|2022-03-11 03:50:00|5963.8|5958.8|5967.4|5962.4|5968.3|5963.3|5962.3|5957.3|0
1646970900000|2022-03-11 03:55:00|5967.5|5962.5|5968.8|5963.8|5969.3|5964.3|5965.8|5960.8|0
1646971200000|2022-03-11 04:00:00|5968.9|5963.9|5968.9|5963.9|5970.3|5965.3|5968.4|5963.4|0
1646971500000|2022-03-11 04:05:00|5968.8|5963.8|5974.4|5969.4|5974.8|5969.8|5968.7|5963.7|0
1646971800000|2022-03-11 04:10:00|5974.5|5969.5|5967.2|5962.2|5974.6|5969.6|5966.1|5961.1|0
1646972100000|2022-03-11 04:15:00|5967.3|5962.3|5969.7|5964.7|5972.2|5967.2|5967|5962|0
1646972400000|2022-03-11 04:20:00|5969.8|5964.8|5973.9|5968.9|5974.2|5969.2|5969.7|5964.7|0
1646972700000|2022-03-11 04:25:00|5974|5969|5971.4|5966.4|5974.1|5969.1|5970.5|5965.5|0
1646973000000|2022-03-11 04:30:00|5971.5|5966.5|5971.6|5966.6|5973|5968|5970.7|5965.7|0
1646973300000|2022-03-11 04:35:00|5971.7|5966.7|5969.9|5964.9|5972.2|5967.2|5969.1|5964.1|0
1646973600000|2022-03-11 04:40:00|5969.4|5964.4|5972.3|5967.3|5972.6|5967.6|5968.4|5963.4|0
1646973900000|2022-03-11 04:45:00|5972.2|5967.2|5971.6|5966.6|5973.3|5968.3|5970.5|5965.5|0
1646974200000|2022-03-11 04:50:00|5971.5|5966.5|5969.2|5964.2|5973.6|5968.6|5969.2|5964.2|0
1646974500000|2022-03-11 04:55:00|5969.1|5964.1|5966.9|5961.9|5969.4|5964.4|5966.6|5961.6|0
1646974800000|2022-03-11 05:00:00|5967|5962|5966.4|5961.4|5967.7|5962.7|5962.7|5957.7|0
1646975100000|2022-03-11 05:05:00|5966.1|5961.1|5964|5959|5966.2|5961.2|5962.6|5957.6|0
1646975400000|2022-03-11 05:10:00|5964.1|5959.1|5964.8|5959.8|5965.9|5960.9|5961.9|5956.9|0
1646975700000|2022-03-11 05:15:00|5965.1|5960.1|5965.2|5960.2|5966.6|5961.6|5963.4|5958.4|0
1646976000000|2022-03-11 05:20:00|5965.5|5960.5|5965.4|5960.4|5966.5|5961.5|5963.5|5958.5|0
1646976300000|2022-03-11 05:25:00|5965.7|5960.7|5968.9|5963.9|5969.9|5964.9|5965.7|5960.7|0
1646976600000|2022-03-11 05:30:00|5968.8|5963.8|5977.1|5972.1|5977.4|5972.4|5967.3|5962.3|0
1646976900000|2022-03-11 05:35:00|5976.4|5971.4|5985.1|5980.1|5986.8|5981.8|5975.2|5970.2|0
1646977200000|2022-03-11 05:40:00|5985|5980|5982.2|5977.2|5986|5981|5981.8|5976.8|0
1646977500000|2022-03-11 05:45:00|5982.1|5977.1|5984.8|5979.8|5985.1|5980.1|5981.1|5976.1|0
1646977800000|2022-03-11 05:50:00|5984.9|5979.9|5992.8|5987.8|5993|5988|5984.5|5979.5|0
1646978100000|2022-03-11 05:55:00|5992.7|5987.7|5995.3|5990.3|5999.8|5994.8|5992.7|5987.7|0
1646978400000|2022-03-11 06:00:00|5994.5|5989.5|6001.2|5996.2|6002.3|5997.3|5991.3|5986.3|0
1646978700000|2022-03-11 06:05:00|6001.1|5996.1|6002.6|5997.6|6005.1|6000.1|6000|5995|0
1646979000000|2022-03-11 06:10:00|6002.4|5997.4|6003.5|5998.5|6004.5|5999.5|6000.5|5995.5|0
1646979300000|2022-03-11 06:15:00|6003.6|5998.6|6011.2|6006.2|6013.6|6008.6|6001.8|5996.8|0
1646979600000|2022-03-11 06:20:00|6011.3|6006.3|6007.2|6002.2|6012.4|6007.4|6006.9|6001.9|0
1646979900000|2022-03-11 06:25:00|6007.5|6002.5|6008.1|6003.1|6009.4|6004.4|6006.6|6001.6|0
1646980200000|2022-03-11 06:30:00|6008.2|6003.2|6001.8|5996.8|6008.4|6003.4|6001.8|5996.8|0
1646980500000|2022-03-11 06:35:00|6001.7|5996.7|6003.6|5998.6|6003.6|5998.6|5997.7|5992.7|0
1646980800000|2022-03-11 06:40:00|6003.5|5998.5|6008.1|6003.1|6009.7|6004.7|6003.5|5998.5|0
1646981100000|2022-03-11 06:45:00|6008|6003|6008.9|6003.9|6009.3|6004.3|6004.9|5999.9|0
1646981400000|2022-03-11 06:50:00|6009.1|6004.1|6009.6|6004.6|6010.5|6005.5|6008.8|6003.8|0
1646981700000|2022-03-11 06:55:00|6009.8|6004.8|6007.4|6002.4|6009.9|6004.9|6005|6000|0
1646982000000|2022-03-11 07:00:00|6007.6|6002.6|6022.1|6017.1|6023.1|6018.1|6007.4|6002.4|0
1646982300000|2022-03-11 07:05:00|6022|6017|6034.6|6029.6|6040.7|6035.7|6022|6017|0
1646982600000|2022-03-11 07:10:00|6034.5|6029.5|6033.6|6028.6|6039.6|6034.6|6031.7|6026.7|0
1646982900000|2022-03-11 07:15:00|6033.7|6028.7|6029.7|6024.7|6034|6029|6028.6|6023.6|0
1646983200000|2022-03-11 07:20:00|6029.5|6024.5|6022.2|6017.2|6029.5|6024.5|6021.2|6016.2|0
1646983500000|2022-03-11 07:25:00|6022.3|6017.3|6025.5|6020.5|6025.8|6020.8|6020.2|6015.2|0
1646983800000|2022-03-11 07:30:00|6025.6|6020.6|6018|6013|6025.9|6020.9|6017.2|6012.2|0
1646984100000|2022-03-11 07:35:00|6017.9|6012.9|6014|6009|6019.3|6014.3|6011.7|6006.7|0
1646984400000|2022-03-11 07:40:00|6013.6|6008.6|6018.5|6013.5|6019.9|6014.9|6013.3|6008.3|0
1646984700000|2022-03-11 07:45:00|6018.3|6013.3|6014.8|6009.8|6024.1|6019.1|6012.6|6007.6|0
1646985000000|2022-03-11 07:50:00|6014.9|6009.9|6015.7|6010.7|6018.5|6013.5|6014.1|6009.1|0
1646985300000|2022-03-11 07:55:00|6015.8|6010.8|6015.7|6010.7|6016.9|6011.9|6008|6003|0
1646985600000|2022-03-11 08:00:00|6015.3|6010.3|6000.7|5995.7|6018.1|6013.1|5999.5|5994.5|0
1646985900000|2022-03-11 08:05:00|6000.5|5995.5|6002.9|5997.9|6008.1|6003.1|5994.9|5989.9|0
1646986200000|2022-03-11 08:10:00|6003.1|5998.1|6006.2|6001.2|6011.5|6006.5|6003.1|5998.1|0
1646986500000|2022-03-11 08:15:00|6006.3|6001.3|5991.1|5986.1|6008|6003|5989.1|5984.1|0
1646986800000|2022-03-11 08:20:00|5991|5986|5995.9|5990.9|5997.7|5992.7|5988.3|5983.3|0
1646987100000|2022-03-11 08:25:00|5995.8|5990.8|5995.8|5990.8|6003.6|5998.6|5992.5|5987.5|0
1646987400000|2022-03-11 08:30:00|5995.9|5990.9|5993.5|5988.5|6002.7|5997.7|5991.5|5986.5|0
1646987700000|2022-03-11 08:35:00|5993.6|5988.6|6005.2|6000.2|6005.6|6000.6|5993.4|5988.4|0
1646988000000|2022-03-11 08:40:00|6004.8|5999.8|6008.4|6003.4|6009.8|6004.8|6000.3|5995.3|0
1646988300000|2022-03-11 08:45:00|6008.5|6003.5|6018.3|6013.3|6019|6014|6008.5|6003.5|0
1646988600000|2022-03-11 08:50:00|6018.1|6013.1|6004.3|5999.3|6019.9|6014.9|6003.3|5998.3|0
1646988900000|2022-03-11 08:55:00|6004.1|5999.1|6006.2|6001.2|6012.1|6007.1|6003.3|5998.3|0
1646989200000|2022-03-11 09:00:00|6006|6001|6013.2|6008.2|6014.6|6009.6|6005.7|6000.7|0
1646989500000|2022-03-11 09:05:00|6013.3|6008.3|6016.7|6011.7|6023.1|6018.1|6012.6|6007.6|0
1646989800000|2022-03-11 09:10:00|6016.6|6011.6|6024.2|6019.2|6026.2|6021.2|6016.5|6011.5|0
1646990100000|2022-03-11 09:15:00|6024.3|6019.3|6013.6|6008.6|6024.4|6019.4|6010.4|6005.4|0
1646990400000|2022-03-11 09:20:00|6013.4|6008.4|6016.6|6011.6|6019.2|6014.2|6012.7|6007.7|0
1646990700000|2022-03-11 09:25:00|6016.7|6011.7|6013.2|6008.2|6019.7|6014.7|6013.1|6008.1|0
1646991000000|2022-03-11 09:30:00|6013.4|6008.4|6013.2|6008.2|6015.9|6010.9|6009.2|6004.2|0
1646991300000|2022-03-11 09:35:00|6013|6008|6010.7|6005.7|6014.6|6009.6|6008.9|6003.9|0
1646991600000|2022-03-11 09:40:00|6010.9|6005.9|6011.4|6006.4|6011.7|6006.7|6007.2|6002.2|0
1646991900000|2022-03-11 09:45:00|6011.6|6006.6|6019.1|6014.1|6019.1|6014.1|6011.4|6006.4|0
1646992200000|2022-03-11 09:50:00|6019.5|6014.5|6022.2|6017.2|6024.7|6019.7|6016.6|6011.6|0
1646992500000|2022-03-11 09:55:00|6022.4|6017.4|6020.8|6015.8|6022.6|6017.6|6020.5|6015.5|0
1646992800000|2022-03-11 10:00:00|6021|6016|6035.3|6030.3|6035.3|6030.3|6021|6016|0
1646993100000|2022-03-11 10:05:00|6035.6|6030.6|6030.7|6025.7|6037.4|6032.4|6029.6|6024.6|0
1646993400000|2022-03-11 10:10:00|6030.5|6025.5|6025.7|6020.7|6030.7|6025.7|6025.3|6020.3|0
1646993700000|2022-03-11 10:15:00|6025.9|6020.9|6026.4|6021.4|6029.2|6024.2|6025|6020|0
1646994000000|2022-03-11 10:20:00|6026|6021|6028|6023|6028.1|6023.1|6024.6|6019.6|0
1646994300000|2022-03-11 10:25:00|6028.1|6023.1|6034.1|6029.1|6036.2|6031.2|6027.8|6022.8|0
1646994600000|2022-03-11 10:30:00|6034.3|6029.3|6031.3|6026.3|6035|6030|6030.3|6025.3|0
1646994900000|2022-03-11 10:35:00|6031.7|6026.7|6027|6022|6032|6027|6026|6021|0
1646995200000|2022-03-11 10:40:00|6027.2|6022.2|6022.3|6017.3|6027.2|6022.2|6021.2|6016.2|0
1646995500000|2022-03-11 10:45:00|6021.9|6016.9|6026.7|6021.7|6026.7|6021.7|6021.2|6016.2|0
1646995800000|2022-03-11 10:50:00|6026.5|6021.5|6020.7|6015.7|6027|6022|6019.7|6014.7|0
1646996100000|2022-03-11 10:55:00|6020.5|6015.5|6027.2|6022.2|6030.4|6025.4|6019.5|6014.5|0
1646996400000|2022-03-11 11:00:00|6026.8|6021.8|6027.7|6022.7|6028.8|6023.8|6024.7|6019.7|0
1646996700000|2022-03-11 11:05:00|6027.5|6022.5|6026.6|6021.6|6029.4|6024.4|6023.1|6018.1|0
1646997000000|2022-03-11 11:10:00|6026.8|6021.8|6023.6|6018.6|6028.2|6023.2|6022.1|6017.1|0
1646997300000|2022-03-11 11:15:00|6023.3|6018.3|6022.2|6017.2|6026.1|6021.1|6021.2|6016.2|0
1646997600000|2022-03-11 11:20:00|6022.1|6017.1|6063|6058|6069.7|6064.7|6018|6013|0
1646997900000|2022-03-11 11:25:00|6062.8|6057.8|6087.9|6082.9|6109.7|6104.7|6061.6|6056.6|0
1646998200000|2022-03-11 11:30:00|6085.4|6080.4|6089.6|6084.6|6092.8|6087.8|6074|6069|0
1646998500000|2022-03-11 11:35:00|6090|6085|6078.8|6073.8|6090.2|6085.2|6074.9|6069.9|0
1646998800000|2022-03-11 11:40:00|6079.2|6074.2|6085.7|6080.7|6094.6|6089.6|6078.1|6073.1|0
1646999100000|2022-03-11 11:45:00|6085.5|6080.5|6084.8|6079.8|6093.1|6088.1|6078|6073|0
1646999400000|2022-03-11 11:50:00|6084.3|6079.3|6073.3|6068.3|6085.2|6080.2|6066.5|6061.5|0
1646999700000|2022-03-11 11:55:00|6072.6|6067.6|6084.4|6079.4|6085.8|6080.8|6071.7|6066.7|0
1647000000000|2022-03-11 12:00:00|6084.1|6079.1|6082.3|6077.3|6084.1|6079.1|6073.8|6068.8|0
1647000300000|2022-03-11 12:05:00|6082.4|6077.4|6081.9|6076.9|6083.3|6078.3|6075.9|6070.9|0
1647000600000|2022-03-11 12:10:00|6081.2|6076.2|6082.5|6077.5|6088.3|6083.3|6079.4|6074.4|0
1647000900000|2022-03-11 12:15:00|6083|6078|6081.6|6076.6|6086.5|6081.5|6080.2|6075.2|0
1647001200000|2022-03-11 12:20:00|6081.4|6076.4|6082.8|6077.8|6085.9|6080.9|6080.7|6075.7|0
1647001500000|2022-03-11 12:25:00|6083|6078|6077.5|6072.5|6083|6078|6073.3|6068.3|0
1647001800000|2022-03-11 12:30:00|6077.4|6072.4|6083.8|6078.8|6083.8|6078.8|6077.2|6072.2|0
1647002100000|2022-03-11 12:35:00|6083.7|6078.7|6086.7|6081.7|6086.7|6081.7|6079.6|6074.6|0
1647002400000|2022-03-11 12:40:00|6086.5|6081.5|6082.7|6077.7|6086.7|6081.7|6080.4|6075.4|0
1647002700000|2022-03-11 12:45:00|6082.9|6077.9|6076.4|6071.4|6082.9|6077.9|6074.3|6069.3|0
1647003000000|2022-03-11 12:50:00|6076.2|6071.2|6068.9|6063.9|6076.8|6071.8|6068.7|6063.7|0
1647003300000|2022-03-11 12:55:00|6069.1|6064.1|6066.3|6061.3|6070.5|6065.5|6060.5|6055.5|0
1647003600000|2022-03-11 13:00:00|6066.4|6061.4|6065|6060|6069.8|6064.8|6061.9|6056.9|0
1647003900000|2022-03-11 13:05:00|6064.9|6059.9|6068.2|6063.2|6069.2|6064.2|6062.9|6057.9|0
1647004200000|2022-03-11 13:10:00|6067.8|6062.8|6059.8|6054.8|6069.6|6064.6|6056.6|6051.6|0
1647004500000|2022-03-11 13:15:00|6059.6|6054.6|6061|6056|6062.9|6057.9|6056|6051|0
1647004800000|2022-03-11 13:20:00|6061.5|6056.5|6066.3|6061.3|6067|6062|6059.3|6054.3|0
1647005100000|2022-03-11 13:25:00|6065.9|6060.9|6071.9|6066.9|6072.1|6067.1|6065.2|6060.2|0
1647005400000|2022-03-11 13:30:00|6072.1|6067.1|6067|6062|6074.4|6069.4|6065.1|6060.1|0
1647005700000|2022-03-11 13:35:00|6067.2|6062.2|6069.3|6064.3|6071.6|6066.6|6064.2|6059.2|0
1647006000000|2022-03-11 13:40:00|6067.9|6062.9|6061.1|6056.1|6068.1|6063.1|6060.2|6055.2|0
1647006300000|2022-03-11 13:45:00|6061.2|6056.2|6057|6052|6064.7|6059.7|6056.2|6051.2|0
1647006600000|2022-03-11 13:50:00|6057.4|6052.4|6061.6|6056.6|6063|6058|6057|6052|0
1647006900000|2022-03-11 13:55:00|6061.4|6056.4|6054.3|6049.3|6062.3|6057.3|6053.6|6048.6|0
1647007200000|2022-03-11 14:00:00|6055.3|6050.3|6056|6051|6059.8|6054.8|6052.2|6047.2|0
1647007500000|2022-03-11 14:05:00|6055.6|6050.6|6055.9|6050.9|6056.8|6051.8|6050.4|6045.4|0
1647007800000|2022-03-11 14:10:00|6056.1|6051.1|6053.5|6048.5|6056.3|6051.3|6051|6046|0
1647008100000|2022-03-11 14:15:00|6054|6049|6056.3|6051.3|6057.7|6052.7|6053.5|6048.5|0
1647008400000|2022-03-11 14:20:00|6056.7|6051.7|6056.3|6051.3|6060.2|6055.2|6051.8|6046.8|0
1647008700000|2022-03-11 14:25:00|6055.6|6050.6|6049|6044|6056|6051|6048.6|6043.6|0
1647009000000|2022-03-11 14:30:00|6049.2|6044.2|6050.4|6045.4|6057.4|6052.4|6045.8|6040.8|0
1647009300000|2022-03-11 14:35:00|6050.7|6045.7|6045.4|6040.4|6060.2|6055.2|6044.7|6039.7|0
1647009600000|2022-03-11 14:40:00|6045.9|6040.9|6047.3|6042.3|6051.7|6046.7|6037.7|6032.7|0
1647009900000|2022-03-11 14:45:00|6046.8|6041.8|6051.5|6046.5|6056.7|6051.7|6046.6|6041.6|0
1647010200000|2022-03-11 14:50:00|6051.7|6046.7|6039|6034|6056.8|6051.8|6038.6|6033.6|0
1647010500000|2022-03-11 14:55:00|6038.8|6033.8|6037.6|6032.6|6040.7|6035.7|6029.7|6024.7|0
1647010800000|2022-03-11 15:00:00|6037.2|6032.2|6015.9|6010.9|6037.6|6032.6|6011.3|6006.3|0
1647011100000|2022-03-11 15:05:00|6016.1|6011.1|6008.4|6003.4|6023.3|6018.3|6005.4|6000.4|0
1647011400000|2022-03-11 15:10:00|6008|6003|6016.9|6011.9|6023.9|6018.9|6007.9|6002.9|0
1647011700000|2022-03-11 15:15:00|6016.7|6011.7|6015.2|6010.2|6020.4|6015.4|6010.8|6005.8|0
1647012000000|2022-03-11 15:20:00|6015.3|6010.3|6013.1|6008.1|6016.7|6011.7|6006.4|6001.4|0
1647012300000|2022-03-11 15:25:00|6013.6|6008.6|6017.7|6012.7|6026.5|6021.5|6013.1|6008.1|0
1647012600000|2022-03-11 15:30:00|6017|6012|6008.8|6003.8|6020.9|6015.9|6007.2|6002.2|0
1647012900000|2022-03-11 15:35:00|6008.6|6003.6|6019.9|6014.9|6020.5|6015.5|6008.3|6003.3|0
1647013200000|2022-03-11 15:40:00|6020.2|6015.2|6020.6|6015.6|6030|6025|6018.1|6013.1|0
1647013500000|2022-03-11 15:45:00|6021.1|6016.1|6023.4|6018.4|6027.2|6022.2|6017.8|6012.8|0
1647013800000|2022-03-11 15:50:00|6023.7|6018.7|6029.7|6024.7|6034.6|6029.6|6023|6018|0
1647014100000|2022-03-11 15:55:00|6029.3|6024.3|6035.7|6030.7|6037.4|6032.4|6026.9|6021.9|0
1647014400000|2022-03-11 16:00:00|6036|6031|6026.5|6021.5|6036.4|6031.4|6025.2|6020.2|0
1647014700000|2022-03-11 16:05:00|6026.7|6021.7|6019.5|6014.5|6027.9|6022.9|6016.4|6011.4|0
1647015000000|2022-03-11 16:10:00|6019.7|6014.7|6012.8|6007.8|6022|6017|6010.4|6005.4|0
1647015300000|2022-03-11 16:15:00|6013.2|6008.2|6017|6012|6019.1|6014.1|6010.4|6005.4|0
1647015600000|2022-03-11 16:20:00|6017.7|6012.7|6018.1|6013.1|6024|6019|6014.2|6009.2|0
1647015900000|2022-03-11 16:25:00|6018.3|6013.3|6011.1|6006.1|6018.3|6013.3|6009.7|6004.7|0
1647016200000|2022-03-11 16:30:00|6011.4|6006.4|5997.1|5992.1|6011.8|6006.8|5995.2|5990.2|0
1647016500000|2022-03-11 16:35:00|5997.7|5992.7|6004.1|5999.1|6005|6000|5995.6|5990.6|0
1647016800000|2022-03-11 16:40:00|6003.9|5998.9|6000.9|5995.9|6005.3|6000.3|5989.3|5984.3|0
1647017100000|2022-03-11 16:45:00|6001.3|5996.3|6002.4|5997.4|6006.5|6001.5|5996.2|5991.2|0
1647017400000|2022-03-11 16:50:00|6001.3|5996.3|5998.5|5993.5|6002.4|5997.4|5993.6|5988.6|0
1647017700000|2022-03-11 16:55:00|5998.3|5993.3|5998.9|5993.9|6002.2|5997.2|5993.8|5988.8|0
1647018000000|2022-03-11 17:00:00|5998.5|5993.5|5997.1|5992.1|5998.5|5993.5|5987|5982|0
1647018300000|2022-03-11 17:05:00|5997.5|5992.5|5987.7|5982.7|6001.7|5996.7|5986.2|5981.2|0
1647018600000|2022-03-11 17:10:00|5987.5|5982.5|5989.9|5984.9|5995.7|5990.7|5986.6|5981.6|0
1647018900000|2022-03-11 17:15:00|5990.3|5985.3|6002.2|5997.2|6002.2|5997.2|5989.5|5984.5|0
1647019200000|2022-03-11 17:20:00|6001.5|5996.5|5995.5|5990.5|6004.6|5999.6|5994.1|5989.1|0
1647019500000|2022-03-11 17:25:00|5995.9|5990.9|5984.8|5979.8|5996.6|5991.6|5984.5|5979.5|0
1647019800000|2022-03-11 17:30:00|5985.3|5980.3|5988.7|5983.7|5990.8|5985.8|5984.1|5979.1|0
1647020100000|2022-03-11 17:35:00|5987.7|5982.7|5981|5976|5988.4|5983.4|5979.6|5974.6|0
1647020400000|2022-03-11 17:40:00|5981.2|5976.2|5989.8|5984.8|5990|5985|5980.5|5975.5|0
1647020700000|2022-03-11 17:45:00|5990.1|5985.1|5987.7|5982.7|5992.6|5987.6|5987.3|5982.3|0
1647021000000|2022-03-11 17:50:00|5987.3|5982.3|5991.9|5986.9|5992.8|5987.8|5987.3|5982.3|0
1647021300000|2022-03-11 17:55:00|5991.8|5986.8|5993.9|5988.9|5998.1|5993.1|5991.4|5986.4|0
1647021600000|2022-03-11 18:00:00|5994.6|5989.6|5998.8|5993.8|6000.9|5995.9|5990.4|5985.4|0
1647021900000|2022-03-11 18:05:00|5999.1|5994.1|5996.7|5991.7|6004.7|5999.7|5995.3|5990.3|0
1647022200000|2022-03-11 18:10:00|5996.3|5991.3|5994.9|5989.9|5999.1|5994.1|5993.5|5988.5|0
1647022500000|2022-03-11 18:15:00|5995.3|5990.3|6003.7|5998.7|6004|5999|5994.9|5989.9|0
1647022800000|2022-03-11 18:20:00|6004|5999|6008.4|6003.4|6008.9|6003.9|6002.6|5997.6|0
1647023100000|2022-03-11 18:25:00|6008.2|6003.2|6007.8|6002.8|6010.7|6005.7|6005.8|6000.8|0
1647023400000|2022-03-11 18:30:00|6007.5|6002.5|6005.7|6000.7|6009.9|6004.9|6003.9|5998.9|0
1647023700000|2022-03-11 18:35:00|6005.3|6000.3|6002.4|5997.4|6009.2|6004.2|6001.8|5996.8|0
1647024000000|2022-03-11 18:40:00|6002.6|5997.6|6007.1|6002.1|6007.3|6002.3|6001.9|5996.9|0
1647024300000|2022-03-11 18:45:00|6007|6002|6012.6|6007.6|6012.7|6007.7|6006.6|6001.6|0
1647024600000|2022-03-11 18:50:00|6012.7|6007.7|5995|5990|6015|6010|5995|5990|0
1647024900000|2022-03-11 18:55:00|5994.7|5989.7|5989.8|5984.8|5999.1|5994.1|5989.4|5984.4|0
1647025200000|2022-03-11 19:00:00|5988.7|5983.7|5994.3|5989.3|5994.7|5989.7|5985.2|5980.2|0
1647025500000|2022-03-11 19:05:00|5994.5|5989.5|5991|5986|5995.7|5990.7|5990.6|5985.6|0
1647025800000|2022-03-11 19:10:00|5991.2|5986.2|5991.9|5986.9|5994.3|5989.3|5987.7|5982.7|0
1647026100000|2022-03-11 19:15:00|5992.6|5987.6|5988.5|5983.5|5997.9|5992.9|5988.1|5983.1|0
1647026400000|2022-03-11 19:20:00|5988.1|5983.1|5992.7|5987.7|5993.7|5988.7|5986.7|5981.7|0
1647026700000|2022-03-11 19:25:00|5992.3|5987.3|6004.2|5999.2|6005.6|6000.6|5990.9|5985.9|0
1647027000000|2022-03-11 19:30:00|6004.6|5999.6|5998.2|5993.2|6004.9|5999.9|5997.2|5992.2|0
1647027300000|2022-03-11 19:35:00|5997.9|5992.9|5997.9|5992.9|6000|5995|5993.8|5988.8|0
1647027600000|2022-03-11 19:40:00|5997.5|5992.5|5988.1|5983.1|5998.2|5993.2|5987|5982|0
1647027900000|2022-03-11 19:45:00|5987.9|5982.9|5989.2|5984.2|5989.5|5984.5|5983.1|5978.1|0
1647028200000|2022-03-11 19:50:00|5988.6|5983.6|5980.5|5975.5|5988.8|5983.8|5974.4|5969.4|0
1647028500000|2022-03-11 19:55:00|5981.2|5976.2|5981.6|5976.6|5983.7|5978.7|5977.7|5972.7|0
1647028800000|2022-03-11 20:00:00|5981.4|5976.4|5978.1|5973.1|5982.5|5977.5|5976|5971|0
1647029100000|2022-03-11 20:05:00|5977.9|5972.9|5973.5|5968.5|5981.6|5976.6|5971.4|5966.4|0
1647029400000|2022-03-11 20:10:00|5972.8|5967.8|5970.7|5965.7|5977.7|5972.7|5969.7|5964.7|0
1647029700000|2022-03-11 20:15:00|5970.4|5965.4|5974.9|5969.9|5977.4|5972.4|5970.4|5965.4|0
1647030000000|2022-03-11 20:20:00|5974.6|5969.6|5971.8|5966.8|5978.4|5973.4|5971.8|5966.8|0
1647030300000|2022-03-11 20:25:00|5971.1|5966.1|5966|5961|5974.2|5969.2|5965.5|5960.5|0
1647030600000|2022-03-11 20:30:00|5965.4|5960.4|5954.4|5949.4|5965.6|5960.6|5954.4|5949.4|0
1647030900000|2022-03-11 20:35:00|5954.7|5949.7|5956.8|5951.8|5963.5|5958.5|5954.7|5949.7|0
1647031200000|2022-03-11 20:40:00|5956.5|5951.5|5954.5|5949.5|5961|5956|5952.1|5947.1|0
1647031500000|2022-03-11 20:45:00|5954.7|5949.7|5950.5|5945.5|5956.8|5951.8|5949.1|5944.1|0
1647031800000|2022-03-11 20:50:00|5949.1|5944.1|5943.8|5938.8|5955.4|5950.4|5942.4|5937.4|0
1647032100000|2022-03-11 20:55:00|5944.5|5939.5|5938.8|5933.8|5952.6|5947.6|5931.9|5926.9|0
1647032400000|2022-03-11 21:00:00|5938.3|5933.3|5942.3|5937.3|5943.4|5938.4|5935.7|5930.7|0
1647032700000|2022-03-11 21:05:00|5942.7|5937.7|5942.3|5937.3|5943.7|5938.7|5940.6|5935.6|0
1647033000000|2022-03-11 21:10:00|5942.1|5937.1|5942.1|5937.1|5943.2|5938.2|5941.1|5936.1|0
1647033300000|2022-03-11 21:15:00|5942.3|5937.3|5942.3|5937.3|5942.8|5937.8|5941.1|5936.1|0
1647033600000|2022-03-11 21:20:00|5942.5|5937.5|5945.8|5940.8|5946.7|5941.7|5942.1|5937.1|0
1647033900000|2022-03-11 21:25:00|5945.6|5940.6|5945.8|5940.8|5946.3|5941.3|5944.6|5939.6|0
1647034200000|2022-03-11 21:30:00|5946|5941|5946|5941|5946.3|5941.3|5944.6|5939.6|0
1647034500000|2022-03-11 21:35:00|5945.6|5940.6|5944.6|5939.6|5948.4|5943.4|5944.6|5939.6|0
1647034800000|2022-03-11 21:40:00|5944.4|5939.4|5944|5939|5945.4|5940.4|5943|5938|0
1647035100000|2022-03-11 21:45:00|5944.4|5939.4|5947|5942|5947|5942|5942.8|5937.8|0
1647035400000|2022-03-11 21:50:00|5946.7|5941.7|5944.6|5939.6|5947|5942|5941.5|5936.5|0
1647035700000|2022-03-11 21:55:00|5944.3|5939.3|5942.2|5937.2|5944.3|5939.3|5941.1|5936.1|0
1647208800000|2022-03-13 22:00:00|5964.4|5959.4|5978.7|5973.7|5982.6|5977.6|5963.9|5958.9|0
1647209100000|2022-03-13 22:05:00|5978.9|5973.9|5968.3|5963.3|5979|5974|5965.6|5960.6|0
1647209400000|2022-03-13 22:10:00|5968.2|5963.2|5973.6|5968.6|5975.2|5970.2|5964.4|5959.4|0
1647209700000|2022-03-13 22:15:00|5973.3|5968.3|5958|5953|5974.7|5969.7|5957.5|5952.5|0
1647210000000|2022-03-13 22:20:00|5957.9|5952.9|5961.2|5956.2|5963.4|5958.4|5955.8|5950.8|0
1647210300000|2022-03-13 22:25:00|5960.9|5955.9|5965.9|5960.9|5966|5961|5956.7|5951.7|0
1647210600000|2022-03-13 22:30:00|5965.8|5960.8|5974.4|5969.4|5975.6|5970.6|5964.9|5959.9|0
1647210900000|2022-03-13 22:35:00|5973.7|5968.7|5962.9|5957.9|5974.6|5969.6|5961.3|5956.3|0
1647211200000|2022-03-13 22:40:00|5962.3|5957.3|5967.7|5962.7|5971|5966|5962|5957|0
1647211500000|2022-03-13 22:45:00|5967.9|5962.9|5959.3|5954.3|5967.9|5962.9|5958.7|5953.7|0
1647211800000|2022-03-13 22:50:00|5959.2|5954.2|5958.9|5953.9|5965.4|5960.4|5958.6|5953.6|0
1647212100000|2022-03-13 22:55:00|5959.1|5954.1|5966.5|5961.5|5967.4|5962.4|5959.1|5954.1|0
1647212400000|2022-03-13 23:00:00|5966.4|5961.4|5963.6|5958.6|5972.1|5967.1|5962.5|5957.5|0
1647212700000|2022-03-13 23:05:00|5963.9|5958.9|5964.4|5959.4|5967.9|5962.9|5962.7|5957.7|0
1647213000000|2022-03-13 23:10:00|5964.5|5959.5|5962.6|5957.6|5965.4|5960.4|5958.5|5953.5|0
1647213300000|2022-03-13 23:15:00|5962.7|5957.7|5960.3|5955.3|5965|5960|5959.9|5954.9|0
1647213600000|2022-03-13 23:20:00|5960.2|5955.2|5965|5960|5965.2|5960.2|5959|5954|0
1647213900000|2022-03-13 23:25:00|5964.9|5959.9|5969.1|5964.1|5972.2|5967.2|5964.9|5959.9|0
1647214200000|2022-03-13 23:30:00|5968.8|5963.8|5972.9|5967.9|5973.1|5968.1|5968.8|5963.8|0
1647214500000|2022-03-13 23:35:00|5972.6|5967.6|5970.8|5965.8|5972.7|5967.7|5968.7|5963.7|0
1647214800000|2022-03-13 23:40:00|5970.7|5965.7|5969.8|5964.8|5970.9|5965.9|5968.9|5963.9|0
1647215100000|2022-03-13 23:45:00|5969.9|5964.9|5975.6|5970.6|5977.4|5972.4|5969.9|5964.9|0
1647215400000|2022-03-13 23:50:00|5975.5|5970.5|5971.7|5966.7|5976.9|5971.9|5971.4|5966.4|0
1647215700000|2022-03-13 23:55:00|5971.4|5966.4|5972.3|5967.3|5973.5|5968.5|5970.4|5965.4|0
1647216000000|2022-03-14 00:00:00|5971.4|5966.4|5976.5|5971.5|5977.3|5972.3|5967.8|5962.8|0
1647216300000|2022-03-14 00:05:00|5976.3|5971.3|5976.3|5971.3|5978.5|5973.5|5973.9|5968.9|0
1647216600000|2022-03-14 00:10:00|5976.4|5971.4|5981.3|5976.3|5981.8|5976.8|5974.4|5969.4|0
1647216900000|2022-03-14 00:15:00|5981.4|5976.4|5987.2|5982.2|5990.6|5985.6|5981.4|5976.4|0
1647217200000|2022-03-14 00:20:00|5987.1|5982.1|5982.8|5977.8|5987.5|5982.5|5982.5|5977.5|0
1647217500000|2022-03-14 00:25:00|5983.1|5978.1|5982.3|5977.3|5984.7|5979.7|5980.9|5975.9|0
1647217800000|2022-03-14 00:30:00|5982.2|5977.2|5981.2|5976.2|5983|5978|5979.7|5974.7|0
1647218100000|2022-03-14 00:35:00|5981.1|5976.1|5968|5963|5981.2|5976.2|5967.7|5962.7|0
1647218400000|2022-03-14 00:40:00|5968.1|5963.1|5969.6|5964.6|5971.9|5966.9|5961.9|5956.9|0
1647218700000|2022-03-14 00:45:00|5969.5|5964.5|5969.2|5964.2|5972|5967|5967.1|5962.1|0
1647219000000|2022-03-14 00:50:00|5969.1|5964.1|5969.1|5964.1|5970|5965|5966.2|5961.2|0
1647219300000|2022-03-14 00:55:00|5968.6|5963.6|5982.3|5977.3|5985.2|5980.2|5966.3|5961.3|0
1647219600000|2022-03-14 01:00:00|5983.1|5978.1|5983.6|5978.6|5986.8|5981.8|5982.2|5977.2|0
1647219900000|2022-03-14 01:05:00|5983.9|5978.9|5980.1|5975.1|5984.3|5979.3|5979|5974|0
1647220200000|2022-03-14 01:10:00|5980.2|5975.2|5977.3|5972.3|5982.3|5977.3|5975.8|5970.8|0
1647220500000|2022-03-14 01:15:00|5977.2|5972.2|5980|5975|5983.8|5978.8|5976.9|5971.9|0
1647220800000|2022-03-14 01:20:00|5980.1|5975.1|5980.8|5975.8|5984.7|5979.7|5979.7|5974.7|0
1647221100000|2022-03-14 01:25:00|5980.9|5975.9|5980.9|5975.9|5981.6|5976.6|5977.9|5972.9|0
1647221400000|2022-03-14 01:30:00|5981.2|5976.2|5967|5962|5981.8|5976.8|5966.6|5961.6|0
1647221700000|2022-03-14 01:35:00|5967.1|5962.1|5970.1|5965.1|5972.5|5967.5|5965.7|5960.7|0
1647222000000|2022-03-14 01:40:00|5970|5965|5972.3|5967.3|5973.6|5968.6|5969.7|5964.7|0
1647222300000|2022-03-14 01:45:00|5972.1|5967.1|5968.3|5963.3|5972.5|5967.5|5968.2|5963.2|0
1647222600000|2022-03-14 01:50:00|5968.5|5963.5|5973.3|5968.3|5974.4|5969.4|5967.9|5962.9|0
1647222900000|2022-03-14 01:55:00|5973.4|5968.4|5968.1|5963.1|5976.6|5971.6|5967.4|5962.4|0
1647223200000|2022-03-14 02:00:00|5967.9|5962.9|5957.7|5952.7|5968.1|5963.1|5954.1|5949.1|0
1647223500000|2022-03-14 02:05:00|5957.6|5952.6|5959.4|5954.4|5961.8|5956.8|5957.4|5952.4|0
1647223800000|2022-03-14 02:10:00|5959.3|5954.3|5959.6|5954.6|5964.1|5959.1|5958.4|5953.4|0
1647224100000|2022-03-14 02:15:00|5959.7|5954.7|5957.7|5952.7|5960.7|5955.7|5956.9|5951.9|0
1647224400000|2022-03-14 02:20:00|5957.8|5952.8|5950.5|5945.5|5958.1|5953.1|5949.6|5944.6|0
1647224700000|2022-03-14 02:25:00|5950.4|5945.4|5948.2|5943.2|5950.8|5945.8|5946.9|5941.9|0
1647225000000|2022-03-14 02:30:00|5948.1|5943.1|5944.1|5939.1|5949.6|5944.6|5943.4|5938.4|0
1647225300000|2022-03-14 02:35:00|5943.9|5938.9|5947.2|5942.2|5947.3|5942.3|5939.8|5934.8|0
1647225600000|2022-03-14 02:40:00|5947.3|5942.3|5945.6|5940.6|5947.3|5942.3|5944.7|5939.7|0
1647225900000|2022-03-14 02:45:00|5945.7|5940.7|5931.9|5926.9|5946.9|5941.9|5929|5924|0
1647226200000|2022-03-14 02:50:00|5931.8|5926.8|5934.8|5929.8|5938.6|5933.6|5931.7|5926.7|0
1647226500000|2022-03-14 02:55:00|5934.2|5929.2|5933.8|5928.8|5937.3|5932.3|5931.9|5926.9|0
1647226800000|2022-03-14 03:00:00|5933.6|5928.6|5935.6|5930.6|5936.7|5931.7|5933.5|5928.5|0
1647227100000|2022-03-14 03:05:00|5935.4|5930.4|5925.1|5920.1|5935.6|5930.6|5924.6|5919.6|0
1647227400000|2022-03-14 03:10:00|5925.3|5920.3|5927.6|5922.6|5927.7|5922.7|5923.8|5918.8|0
1647227700000|2022-03-14 03:15:00|5927.5|5922.5|5932.3|5927.3|5932.8|5927.8|5927.3|5922.3|0
1647228000000|2022-03-14 03:20:00|5932.4|5927.4|5943.1|5938.1|5943.1|5938.1|5932.4|5927.4|0
1647228300000|2022-03-14 03:25:00|5943.2|5938.2|5940.3|5935.3|5943.9|5938.9|5939.5|5934.5|0
1647228600000|2022-03-14 03:30:00|5940.4|5935.4|5937.3|5932.3|5941.8|5936.8|5937.1|5932.1|0
1647228900000|2022-03-14 03:35:00|5937.4|5932.4|5937.3|5932.3|5939.9|5934.9|5936.4|5931.4|0
1647229200000|2022-03-14 03:40:00|5937.5|5932.5|5924.4|5919.4|5937.8|5932.8|5923.1|5918.1|0
1647229500000|2022-03-14 03:45:00|5924.2|5919.2|5918.6|5913.6|5925.5|5920.5|5918.5|5913.5|0
1647229800000|2022-03-14 03:50:00|5918.7|5913.7|5926.7|5921.7|5927.3|5922.3|5918.7|5913.7|0
1647230100000|2022-03-14 03:55:00|5926.6|5921.6|5927.5|5922.5|5929.5|5924.5|5926|5921|0
1647230400000|2022-03-14 04:00:00|5927.4|5922.4|5931.3|5926.3|5932.9|5927.9|5927|5922|0
1647230700000|2022-03-14 04:05:00|5931.2|5926.2|5930.3|5925.3|5932.3|5927.3|5930.3|5925.3|0
1647231000000|2022-03-14 04:10:00|5930.2|5925.2|5931.7|5926.7|5931.8|5926.8|5930.2|5925.2|0
1647231300000|2022-03-14 04:15:00|5931.6|5926.6|5935.9|5930.9|5935.9|5930.9|5931.6|5926.6|0
1647231600000|2022-03-14 04:20:00|5936.4|5931.4|5940.8|5935.8|5940.8|5935.8|5934.8|5929.8|0
1647231900000|2022-03-14 04:25:00|5940.7|5935.7|5936.3|5931.3|5942.5|5937.5|5935.9|5930.9|0
1647232200000|2022-03-14 04:30:00|5936.4|5931.4|5935.8|5930.8|5936.6|5931.6|5934.5|5929.5|0
1647232500000|2022-03-14 04:35:00|5935.7|5930.7|5934.2|5929.2|5936.2|5931.2|5933.5|5928.5|0
1647232800000|2022-03-14 04:40:00|5934.1|5929.1|5931.8|5926.8|5934.1|5929.1|5930.4|5925.4|0
1647233100000|2022-03-14 04:45:00|5931.9|5926.9|5931.9|5926.9|5935.3|5930.3|5931.4|5926.4|0
1647233400000|2022-03-14 04:50:00|5932.3|5927.3|5933.5|5928.5|5934.4|5929.4|5932|5927|0
1647233700000|2022-03-14 04:55:00|5933.6|5928.6|5936.3|5931.3|5938.7|5933.7|5931.3|5926.3|0
1647234000000|2022-03-14 05:00:00|5936.2|5931.2|5928.2|5923.2|5938.1|5933.1|5926.2|5921.2|0
1647234300000|2022-03-14 05:05:00|5928.5|5923.5|5946.1|5941.1|5946.9|5941.9|5926.9|5921.9|0
1647234600000|2022-03-14 05:10:00|5946|5941|5945.2|5940.2|5946.2|5941.2|5940.3|5935.3|0
1647234900000|2022-03-14 05:15:00|5945|5940|5943|5938|5945.7|5940.7|5942.1|5937.1|0
1647235200000|2022-03-14 05:20:00|5942.9|5937.9|5942.7|5937.7|5946|5941|5941.5|5936.5|0
1647235500000|2022-03-14 05:25:00|5942.9|5937.9|5942.5|5937.5|5944.3|5939.3|5939.6|5934.6|0
1647235800000|2022-03-14 05:30:00|5942.3|5937.3|5939.2|5934.2|5943.6|5938.6|5937.2|5932.2|0
1647236100000|2022-03-14 05:35:00|5939|5934|5940.9|5935.9|5941.6|5936.6|5938.6|5933.6|0
1647236400000|2022-03-14 05:40:00|5940.8|5935.8|5938.4|5933.4|5940.8|5935.8|5937.3|5932.3|0
1647236700000|2022-03-14 05:45:00|5938.3|5933.3|5938.9|5933.9|5939.7|5934.7|5937.8|5932.8|0
1647237000000|2022-03-14 05:50:00|5939|5934|5938.2|5933.2|5939.3|5934.3|5936.6|5931.6|0
1647237300000|2022-03-14 05:55:00|5938.3|5933.3|5934.2|5929.2|5941.7|5936.7|5934.2|5929.2|0
1647237600000|2022-03-14 06:00:00|5934.1|5929.1|5928.9|5923.9|5934.1|5929.1|5926.5|5921.5|0
1647237900000|2022-03-14 06:05:00|5929.1|5924.1|5929.9|5924.9|5931.1|5926.1|5927.8|5922.8|0
1647238200000|2022-03-14 06:10:00|5930|5925|5928.7|5923.7|5932.8|5927.8|5928.7|5923.7|0
1647238500000|2022-03-14 06:15:00|5928.6|5923.6|5942.7|5937.7|5942.9|5937.9|5924.8|5919.8|0
1647238800000|2022-03-14 06:20:00|5942.8|5937.8|5963.2|5958.2|5963.2|5958.2|5934.3|5929.3|0
1647239100000|2022-03-14 06:25:00|5962.9|5957.9|5957.6|5952.6|5965.2|5960.2|5957.2|5952.2|0
1647239400000|2022-03-14 06:30:00|5957.7|5952.7|5948.5|5943.5|5958.3|5953.3|5948.4|5943.4|0
1647239700000|2022-03-14 06:35:00|5948.4|5943.4|5960|5955|5960.1|5955.1|5948.2|5943.2|0
1647240000000|2022-03-14 06:40:00|5960.1|5955.1|5954.6|5949.6|5962.8|5957.8|5954.6|5949.6|0
1647240300000|2022-03-14 06:45:00|5954.5|5949.5|5952.7|5947.7|5956.8|5951.8|5952.2|5947.2|0
1647240600000|2022-03-14 06:50:00|5952.8|5947.8|5946.8|5941.8|5952.9|5947.9|5943.1|5938.1|0
1647240900000|2022-03-14 06:55:00|5946.7|5941.7|5956.3|5951.3|5956.5|5951.5|5944.9|5939.9|0
1647241200000|2022-03-14 07:00:00|5955.8|5950.8|5955.7|5950.7|5959.7|5954.7|5949|5944|0
1647241500000|2022-03-14 07:05:00|5955.6|5950.6|5959.6|5954.6|5961|5956|5949.6|5944.6|0
1647241800000|2022-03-14 07:10:00|5959.5|5954.5|5956.3|5951.3|5960|5955|5951.5|5946.5|0
1647242100000|2022-03-14 07:15:00|5956.1|5951.1|5962.1|5957.1|5962.4|5957.4|5952.5|5947.5|0
1647242400000|2022-03-14 07:20:00|5961.9|5956.9|5966.4|5961.4|5969.4|5964.4|5961.3|5956.3|0
1647242700000|2022-03-14 07:25:00|5966.5|5961.5|5959.2|5954.2|5967.7|5962.7|5956.1|5951.1|0
1647243000000|2022-03-14 07:30:00|5959.1|5954.1|5959.7|5954.7|5961.8|5956.8|5955.1|5950.1|0
1647243300000|2022-03-14 07:35:00|5959.6|5954.6|5960.9|5955.9|5968.6|5963.6|5959.2|5954.2|0
1647243600000|2022-03-14 07:40:00|5961|5956|5958.9|5953.9|5963.7|5958.7|5957.2|5952.2|0
1647243900000|2022-03-14 07:45:00|5958.7|5953.7|5941.7|5936.7|5959.6|5954.6|5941.7|5936.7|0
1647244200000|2022-03-14 07:50:00|5941.3|5936.3|5946.1|5941.1|5947|5942|5938.9|5933.9|0
1647244500000|2022-03-14 07:55:00|5946.3|5941.3|5950.1|5945.1|5950.7|5945.7|5944.4|5939.4|0
1647244800000|2022-03-14 08:00:00|5950.4|5945.4|5940.7|5935.7|5952.2|5947.2|5938.8|5933.8|0
1647245100000|2022-03-14 08:05:00|5940.6|5935.6|5930.9|5925.9|5946.7|5941.7|5587.7|5584.7|0
1647245400000|2022-03-14 08:10:00|5930.7|5925.7|5920.7|5915.7|5934.7|5929.7|5919.7|5914.7|0
1647245700000|2022-03-14 08:15:00|5920.8|5915.8|5933.1|5928.1|5940.3|5935.3|5919.5|5914.5|0
1647246000000|2022-03-14 08:20:00|5933.3|5928.3|5935.9|5930.9|5939.1|5934.1|5931.5|5926.5|0
1647246300000|2022-03-14 08:25:00|5936.1|5931.1|5578.2|5575.2|5936.8|5931.8|5577.1|5574.1|0
1647246600000|2022-03-14 08:30:00|5576.6|5573.6|5568.3|5565.3|5583.9|5580.9|5563.5|5560.5|0
1647246900000|2022-03-14 08:35:00|5562.7|5559.7|5574.7|5571.7|5576.3|5573.3|5562.7|5559.7|0
1647247200000|2022-03-14 08:40:00|5574.3|5571.3|5578.5|5575.5|5579|5576|5573.3|5570.3|0
1647247500000|2022-03-14 08:45:00|5579.3|5576.3|5586|5583|5587.8|5584.8|5578.7|5575.7|0
1647247800000|2022-03-14 08:50:00|5586.2|5583.2|5582.6|5579.6|5593.9|5590.9|5582.6|5579.6|0
1647248100000|2022-03-14 08:55:00|5582.9|5579.9|5585|5582|5592|5589|5580|5577|0
1647248400000|2022-03-14 09:00:00|5583.9|5580.9|5598.3|5595.3|5604.8|5601.8|5583.8|5580.8|0
1647248700000|2022-03-14 09:05:00|5598.4|5595.4|5602.2|5599.2|5609.1|5606.1|5596|5593|0
1647249000000|2022-03-14 09:10:00|5600.8|5597.8|5603.8|5600.8|5614|5611|5600.3|5597.3|0
1647249300000|2022-03-14 09:15:00|5604.8|5601.8|5600|5597|5604.8|5601.8|5597.6|5594.6|0
1647249600000|2022-03-14 09:20:00|5600.1|5597.1|5607|5604|5611.4|5608.4|5600.1|5597.1|0
1647249900000|2022-03-14 09:25:00|5600.4|5597.4|5602|5599|5608.4|5605.4|5592.7|5589.7|0
1647250200000|2022-03-14 09:30:00|5594.7|5591.7|5599.1|5596.1|5605.5|5602.5|5594.7|5591.7|0
1647250500000|2022-03-14 09:35:00|5600.5|5597.5|5601.3|5598.3|5605.6|5602.6|5594.7|5591.7|0
1647250800000|2022-03-14 09:40:00|5601.8|5598.8|5616.1|5613.1|5624.5|5621.5|5601.7|5598.7|0
1647251100000|2022-03-14 09:45:00|5615.5|5612.5|5623.4|5620.4|5625.7|5622.7|5613.7|5610.7|0
1647251400000|2022-03-14 09:50:00|5621.3|5618.3|5637.1|5634.1|5643.5|5640.5|5621.3|5618.3|0
1647251700000|2022-03-14 09:55:00|5635.6|5632.6|5643.4|5640.4|5646.3|5643.3|5634.6|5631.6|0
1647252000000|2022-03-14 10:00:00|5638.5|5635.5|5633.9|5630.9|5641.1|5638.1|5632.1|5629.1|0
1647252300000|2022-03-14 10:05:00|5633.8|5630.8|5627.5|5624.5|5636.5|5633.5|5627.3|5624.3|0
1647252600000|2022-03-14 10:10:00|5627.6|5624.6|5628.7|5625.7|5630.2|5627.2|5621.4|5618.4|0
1647252900000|2022-03-14 10:15:00|5628.6|5625.6|5631.6|5628.6|5637.2|5634.2|5628.4|5625.4|0
1647253200000|2022-03-14 10:20:00|5631.5|5628.5|5627.1|5624.1|5633.7|5630.7|5627.1|5624.1|0
1647253500000|2022-03-14 10:25:00|5628.5|5625.5|5633.2|5630.2|5634.6|5631.6|5628|5625|0
1647253800000|2022-03-14 10:30:00|5633.1|5630.1|5634.9|5631.9|5637|5634|5631.8|5628.8|0
1647254100000|2022-03-14 10:35:00|5636.4|5633.4|5633.1|5630.1|5636.6|5633.6|5632.8|5629.8|0
1647254400000|2022-03-14 10:40:00|5633|5630|5618.6|5615.6|5633.1|5630.1|5617.6|5614.6|0
1647254700000|2022-03-14 10:45:00|5619|5616|5621.1|5618.1|5623.8|5620.8|5619|5616|0
1647255000000|2022-03-14 10:50:00|5621.3|5618.3|5619.3|5616.3|5624|5621|5617.5|5614.5|0
1647255300000|2022-03-14 10:55:00|5619.4|5616.4|5621.9|5618.9|5622.8|5619.8|5619.3|5616.3|0
1647255600000|2022-03-14 11:00:00|5622.1|5619.1|5611|5608|5625.2|5622.2|5611|5608|0
1647255900000|2022-03-14 11:05:00|5611.1|5608.1|5607.4|5604.4|5614.6|5611.6|5607|5604|0
1647256200000|2022-03-14 11:10:00|5607.5|5604.5|5609.1|5606.1|5609.3|5606.3|5604|5601|0
1647256500000|2022-03-14 11:15:00|5609.2|5606.2|5609.7|5606.7|5611.1|5608.1|5606|5603|0
1647256800000|2022-03-14 11:20:00|5609.6|5606.6|5607|5604|5611|5608|5606.5|5603.5|0
1647257100000|2022-03-14 11:25:00|5606|5603|5575.5|5572.5|5606|5603|5571.7|5568.7|0
1647257400000|2022-03-14 11:30:00|5575.3|5572.3|5575.7|5572.7|5581.1|5578.1|5573.2|5570.2|0
1647257700000|2022-03-14 11:35:00|5575.3|5572.3|5581.4|5578.4|5583.7|5580.7|5573.4|5570.4|0
1647258000000|2022-03-14 11:40:00|5581.2|5578.2|5577.5|5574.5|5581.2|5578.2|5577.2|5574.2|0
1647258300000|2022-03-14 11:45:00|5577.4|5574.4|5562.5|5559.5|5577.4|5574.4|5553.6|5550.6|0
1647258600000|2022-03-14 11:50:00|5563|5560|5559.2|5556.2|5566.3|5563.3|5558.3|5555.3|0
1647258900000|2022-03-14 11:55:00|5558.9|5555.9|5563|5560|5564.4|5561.4|5557|5554|0
1647259200000|2022-03-14 12:00:00|5562.6|5559.6|5572.1|5569.1|5572.3|5569.3|5556.7|5553.7|0
1647259500000|2022-03-14 12:05:00|5571.4|5568.4|5576.4|5573.4|5580.9|5577.9|5570.9|5567.9|0
1647259800000|2022-03-14 12:10:00|5576.6|5573.6|5570.9|5567.9|5577|5574|5568.6|5565.6|0
1647260100000|2022-03-14 12:15:00|5571.3|5568.3|5560|5557|5572.1|5569.1|5560|5557|0
1647260400000|2022-03-14 12:20:00|5559.7|5556.7|5558.5|5555.5|5561.1|5558.1|5556.7|5553.7|0
1647260700000|2022-03-14 12:25:00|5558.7|5555.7|5561.3|5558.3|5564.7|5561.7|5557|5554|0
1647261000000|2022-03-14 12:30:00|5562.7|5559.7|5572|5569|5572|5569|5561.2|5558.2|0
1647261300000|2022-03-14 12:35:00|5571.9|5568.9|5573.2|5570.2|5574.7|5571.7|5569.9|5566.9|0
1647261600000|2022-03-14 12:40:00|5573.6|5570.6|5571.1|5568.1|5576|5573|5570.7|5567.7|0
1647261900000|2022-03-14 12:45:00|5573.5|5570.5|5559.9|5556.9|5574.2|5571.2|5559.7|5556.7|0
1647262200000|2022-03-14 12:50:00|5559.8|5556.8|5566.1|5563.1|5568.1|5565.1|5553.5|5550.5|0
1647262500000|2022-03-14 12:55:00|5566.8|5563.8|5573.2|5570.2|5578.2|5575.2|5562.2|5559.2|0
1647262800000|2022-03-14 13:00:00|5572.8|5569.8|5564.6|5561.6|5573.2|5570.2|5564.6|5561.6|0
1647263100000|2022-03-14 13:05:00|5564.3|5561.3|5557.1|5554.1|5564.9|5561.9|5555.1|5552.1|0
1647263400000|2022-03-14 13:10:00|5557.2|5554.2|5556.3|5553.3|5557.7|5554.7|5552.9|5549.9|0
1647263700000|2022-03-14 13:15:00|5556.1|5553.1|5557.3|5554.3|5561.9|5558.9|5555.4|5552.4|0
1647264000000|2022-03-14 13:20:00|5557.4|5554.4|5559.6|5556.6|5563.3|5560.3|5555.5|5552.5|0
1647264300000|2022-03-14 13:25:00|5558.5|5555.5|5539.2|5536.2|5558.5|5555.5|5539|5536|0
1647264600000|2022-03-14 13:30:00|5542.9|5539.9|5501.4|5499.6|5557.1|5555.3|5495.6|5493.8|0
1647264900000|2022-03-14 13:35:00|5504|5502.2|5514.6|5512.8|5537.4|5535.6|5491.3|5489.5|0
1647265200000|2022-03-14 13:40:00|5512.9|5511.1|5555.7|5553.9|5565.9|5564.1|5481.3|5479.5|0
1647265500000|2022-03-14 13:45:00|5555.4|5553.6|5581|5579.2|5590.3|5588.5|5542.7|5540.9|0
1647265800000|2022-03-14 13:50:00|5580.9|5579.1|5550.1|5548.3|5591.1|5589.3|5547.4|5545.6|0
1647266100000|2022-03-14 13:55:00|5549.5|5547.7|5523.3|5521.5|5557.8|5556|5510.9|5509.1|0
1647266400000|2022-03-14 14:00:00|5523.1|5521.3|5520.2|5518.4|5546.1|5544.3|5501.4|5499.6|0
1647266700000|2022-03-14 14:05:00|5521.2|5519.4|5550.8|5549|5554|5552.2|5518.4|5516.6|0
1647267000000|2022-03-14 14:10:00|5550.3|5548.5|5593|5591.2|5593.5|5591.7|5546.6|5544.8|0
1647267300000|2022-03-14 14:15:00|5593.9|5592.1|5593.4|5591.6|5612.7|5610.9|5588.3|5586.5|0
1647267600000|2022-03-14 14:20:00|5592.4|5590.6|5620.7|5618.9|5629.7|5627.9|5592|5590.2|0
1647267900000|2022-03-14 14:25:00|5619.4|5617.6|5588.1|5586.3|5630.3|5628.5|5588.1|5586.3|0
1647268200000|2022-03-14 14:30:00|5589.1|5587.3|5579.6|5577.8|5589.1|5587.3|5564.6|5562.8|0
1647268500000|2022-03-14 14:35:00|5580|5578.2|5587.4|5585.6|5600.9|5599.1|5577.4|5575.6|0
1647268800000|2022-03-14 14:40:00|5588.3|5586.5|5585.1|5583.3|5615.5|5613.7|5585|5583.2|0
1647269100000|2022-03-14 14:45:00|5584.7|5582.9|5582.9|5581.1|5596.2|5594.4|5573.7|5571.9|0
1647269400000|2022-03-14 14:50:00|5582.8|5581|5612.7|5610.9|5616.9|5615.1|5579.2|5577.4|0
1647269700000|2022-03-14 14:55:00|5613|5611.2|5612.2|5610.4|5622.9|5621.1|5602.7|5600.9|0
1647270000000|2022-03-14 15:00:00|5614.3|5612.5|5605.6|5603.8|5616|5614.2|5595.4|5593.6|0
1647270300000|2022-03-14 15:05:00|5605.7|5603.9|5593.7|5591.9|5611.8|5610|5592.5|5590.7|0
1647270600000|2022-03-14 15:10:00|5594.5|5592.7|5573.3|5571.5|5594.5|5592.7|5571.1|5569.3|0
1647270900000|2022-03-14 15:15:00|5573.4|5571.6|5577.2|5575.4|5583.4|5581.6|5572.6|5570.8|0
1647271200000|2022-03-14 15:20:00|5578.5|5576.7|5565.9|5564.1|5578.5|5576.7|5556.9|5555.1|0
1647271500000|2022-03-14 15:25:00|5566.1|5564.3|5559.7|5557.9|5569.2|5567.4|5553.7|5551.9|0
1647271800000|2022-03-14 15:30:00|5559.8|5558|5561.2|5559.4|5563.6|5561.8|5551.7|5549.9|0
1647272100000|2022-03-14 15:35:00|5561.3|5559.5|5539.9|5538.1|5562|5560.2|5534.4|5532.6|0
1647272400000|2022-03-14 15:40:00|5539.8|5538|5525|5523.2|5540|5538.2|5517.5|5515.7|0
1647272700000|2022-03-14 15:45:00|5524.7|5522.9|5512.3|5510.5|5525.1|5523.3|5510.2|5508.4|0
1647273000000|2022-03-14 15:50:00|5512.2|5510.4|5514.8|5513|5518.1|5516.3|5507.6|5505.8|0
1647273300000|2022-03-14 15:55:00|5514.7|5512.9|5511.6|5509.8|5516.5|5514.7|5506.7|5504.9|0
1647273600000|2022-03-14 16:00:00|5510.6|5508.8|5498.9|5497.1|5512.1|5510.3|5497.7|5495.9|0
1647273900000|2022-03-14 16:05:00|5498.4|5496.6|5492.8|5491|5505.3|5503.5|5491.5|5489.7|0
1647274200000|2022-03-14 16:10:00|5492.9|5491.1|5498.2|5496.4|5506.2|5504.4|5492.8|5491|0
1647274500000|2022-03-14 16:15:00|5497.7|5495.9|5508.3|5506.5|5511.5|5509.7|5494.6|5492.8|0
1647274800000|2022-03-14 16:20:00|5507.6|5505.8|5506.6|5504.8|5512|5510.2|5496.5|5494.7|0
1647275100000|2022-03-14 16:25:00|5505.9|5504.1|5504.8|5503|5509.7|5507.9|5502|5500.2|0
1647275400000|2022-03-14 16:30:00|5505|5503.2|5497|5495.2|5513.9|5512.1|5496.6|5494.8|0
1647275700000|2022-03-14 16:35:00|5497.6|5495.8|5495.2|5493.4|5504.5|5502.7|5491.5|5489.7|0
1647276000000|2022-03-14 16:40:00|5494.9|5493.1|5490|5488.2|5502|5500.2|5488.2|5486.4|0
1647276300000|2022-03-14 16:45:00|5489.9|5488.1|5484.1|5482.3|5490.3|5488.5|5476.6|5474.8|0
1647276600000|2022-03-14 16:50:00|5484.4|5482.6|5462|5460.2|5487.5|5485.7|5461.3|5459.5|0
1647276900000|2022-03-14 16:55:00|5461.8|5460|5453.1|5451.3|5465.7|5463.9|5452.9|5451.1|0
1647277200000|2022-03-14 17:00:00|5453.4|5451.6|5441.7|5439.9|5456.5|5454.7|5441.7|5439.9|0
1647277500000|2022-03-14 17:05:00|5441.2|5439.4|5438.6|5436.8|5455.3|5453.5|5437.7|5435.9|0
1647277800000|2022-03-14 17:10:00|5439|5437.2|5444.7|5442.9|5450.9|5449.1|5438.9|5437.1|0
1647278100000|2022-03-14 17:15:00|5444.2|5442.4|5448.4|5446.6|5452|5450.2|5440.6|5438.8|0
1647278400000|2022-03-14 17:20:00|5448.3|5446.5|5445|5443.2|5449.4|5447.6|5440.9|5439.1|0
1647278700000|2022-03-14 17:25:00|5444.9|5443.1|5431.6|5429.8|5446.1|5444.3|5430.8|5429|0
1647279000000|2022-03-14 17:30:00|5433.1|5431.3|5430.2|5428.4|5437.6|5435.8|5420.7|5418.9|0
1647279300000|2022-03-14 17:35:00|5430|5428.2|5424.4|5422.6|5430|5428.2|5420.3|5418.5|0
1647279600000|2022-03-14 17:40:00|5424.6|5422.8|5431.5|5429.7|5436.7|5434.9|5421.7|5419.9|0
1647279900000|2022-03-14 17:45:00|5431.1|5429.3|5437.1|5435.3|5440.1|5438.3|5429.2|5427.4|0
1647280200000|2022-03-14 17:50:00|5437.5|5435.7|5465.6|5463.8|5475.6|5473.8|5437.4|5435.6|0
1647280500000|2022-03-14 17:55:00|5464.6|5462.8|5452.8|5451|5473|5471.2|5451.2|5449.4|0
1647280800000|2022-03-14 18:00:00|5452.6|5450.8|5451.5|5449.7|5457.4|5455.6|5447.9|5446.1|0
1647281100000|2022-03-14 18:05:00|5451.4|5449.6|5459.9|5458.1|5465.6|5463.8|5451.4|5449.6|0
1647281400000|2022-03-14 18:10:00|5459.8|5458|5455.4|5453.6|5465.7|5463.9|5452.1|5450.3|0
1647281700000|2022-03-14 18:15:00|5455.3|5453.5|5445.2|5443.4|5455.8|5454|5439.7|5437.9|0
1647282000000|2022-03-14 18:20:00|5446.8|5445|5441.2|5439.4|5452.4|5450.6|5439|5437.2|0
1647282300000|2022-03-14 18:25:00|5441.5|5439.7|5440.3|5438.5|5448.7|5446.9|5436.8|5435|0
1647282600000|2022-03-14 18:30:00|5440.4|5438.6|5452.2|5450.4|5452.9|5451.1|5438.1|5436.3|0
1647282900000|2022-03-14 18:35:00|5452.3|5450.5|5457.5|5455.7|5463.1|5461.3|5450.8|5449|0
1647283200000|2022-03-14 18:40:00|5458.6|5456.8|5450.1|5448.3|5458.8|5457|5448.3|5446.5|0
1647283500000|2022-03-14 18:45:00|5450.3|5448.5|5442.5|5440.7|5451|5449.2|5442.2|5440.4|0
1647283800000|2022-03-14 18:50:00|5442.4|5440.6|5452|5450.2|5452|5450.2|5438.9|5437.1|0
1647284100000|2022-03-14 18:55:00|5452.4|5450.6|5460.4|5458.6|5461.1|5459.3|5452.2|5450.4|0
1647284400000|2022-03-14 19:00:00|5460.6|5458.8|5474.8|5473|5481.7|5479.9|5455.5|5453.7|0
1647284700000|2022-03-14 19:05:00|5474.4|5472.6|5456.9|5455.1|5474.4|5472.6|5456.6|5454.8|0
1647285000000|2022-03-14 19:10:00|5457|5455.2|5470.6|5468.8|5472.6|5470.8|5454.9|5453.1|0
1647285300000|2022-03-14 19:15:00|5470.7|5468.9|5465.7|5463.9|5483.5|5481.7|5465|5463.2|0
1647285600000|2022-03-14 19:20:00|5465.5|5463.7|5474.5|5472.7|5476.2|5474.4|5462.4|5460.6|0
1647285900000|2022-03-14 19:25:00|5474.6|5472.8|5456.3|5454.5|5474.6|5472.8|5455.2|5453.4|0
1647286200000|2022-03-14 19:30:00|5456.2|5454.4|5438|5436.2|5456.6|5454.8|5433.7|5431.9|0
1647286500000|2022-03-14 19:35:00|5437.7|5435.9|5440.3|5438.5|5442.8|5441|5426.7|5424.9|0
1647286800000|2022-03-14 19:40:00|5440.4|5438.6|5445.1|5443.3|5446.7|5444.9|5435.1|5433.3|0
1647287100000|2022-03-14 19:45:00|5446.8|5445|5457|5455.2|5464.7|5462.9|5438.4|5436.6|0
1647287400000|2022-03-14 19:50:00|5455.6|5453.8|5444.6|5442.8|5455.6|5453.8|5438.9|5437.1|0
1647287700000|2022-03-14 19:55:00|5446.5|5444.7|5444.3|5442.5|5455.3|5453.5|5441.2|5439.4|0
1647288000000|2022-03-14 20:00:00|5445.1|5442.1|5451|5448|5455.8|5452.8|5442.8|5439.8|0
1647288300000|2022-03-14 20:05:00|5450.5|5447.5|5455.4|5452.4|5455.9|5452.9|5450.5|5447.5|0
1647288600000|2022-03-14 20:10:00|5455.3|5452.3|5454.7|5451.7|5457.9|5454.9|5454.5|5451.5|0
1647288900000|2022-03-14 20:15:00|5454.8|5451.8|5451.9|5448.9|5455.2|5452.2|5451.3|5448.3|0
1647289200000|2022-03-14 20:20:00|5451.8|5448.8|5452.5|5449.5|5453.2|5450.2|5451.2|5448.2|0
1647289500000|2022-03-14 20:25:00|5452.4|5449.4|5453|5450|5453.4|5450.4|5451.7|5448.7|0
1647289800000|2022-03-14 20:30:00|5453.1|5450.1|5450.9|5447.9|5453.1|5450.1|5450.1|5447.1|0
1647290100000|2022-03-14 20:35:00|5450.8|5447.8|5450.9|5447.9|5451|5448|5450.1|5447.1|0
1647290400000|2022-03-14 20:40:00|5451|5448|5450.4|5447.4|5451.3|5448.3|5449.7|5446.7|0
1647290700000|2022-03-14 20:45:00|5450.5|5447.5|5450.2|5447.2|5450.8|5447.8|5449.5|5446.5|0
1647291000000|2022-03-14 20:50:00|5450.1|5447.1|5450.1|5447.1|5450.4|5447.4|5449.4|5446.4|0
1647291300000|2022-03-14 20:55:00|5450|5447|5451.2|5448.2|5451.3|5448.3|5449.8|5446.8|0
1647291600000|2022-03-14 21:00:00|5451.3|5448.3|5451.5|5448.5|5452.1|5449.1|5450.9|5447.9|0
1647291900000|2022-03-14 21:05:00|5451.4|5448.4|5451.3|5448.3|5451.8|5448.8|5450.9|5447.9|0
1647292200000|2022-03-14 21:10:00|5451.4|5448.4|5450.4|5447.4|5451.5|5448.5|5449.9|5446.9|0
1647292500000|2022-03-14 21:15:00|5450.3|5447.3|5450.1|5447.1|5451.1|5448.1|5449.9|5446.9|0
1647292800000|2022-03-14 21:20:00|5450.2|5447.2|5450.8|5447.8|5451.4|5448.4|5449.9|5446.9|0
1647293100000|2022-03-14 21:25:00|5450.6|5447.6|5449.5|5446.5|5450.9|5447.9|5449.4|5446.4|0
1647293400000|2022-03-14 21:30:00|5449.6|5446.6|5450|5447|5450.7|5447.7|5449.5|5446.5|0
1647293700000|2022-03-14 21:35:00|5449.9|5446.9|5448|5445|5450|5447|5445.7|5442.7|0
1647294000000|2022-03-14 21:40:00|5447.3|5444.3|5445.8|5442.8|5447.4|5444.4|5445|5442|0
1647294300000|2022-03-14 21:45:00|5445.7|5442.7|5446.2|5443.2|5446.7|5443.7|5445.7|5442.7|0
1647294600000|2022-03-14 21:50:00|5446|5443|5447.9|5444.9|5448|5445|5445.9|5442.9|0
1647294900000|2022-03-14 21:55:00|5447.8|5444.8|5448|5445|5449.1|5446.1|5447.1|5444.1|0
1647295200000|2022-03-14 22:00:00|5448.2|5445.2|5449.9|5446.9|5449.9|5446.9|5445.8|5442.8|0
1647295500000|2022-03-14 22:05:00|5448.4|5445.4|5448.8|5445.8|5450.7|5447.7|5448.3|5445.3|0
1647295800000|2022-03-14 22:10:00|5448.7|5445.7|5448.8|5445.8|5449.5|5446.5|5448.4|5445.4|0
1647296100000|2022-03-14 22:15:00|5448.6|5445.6|5445.9|5442.9|5448.6|5445.6|5445|5442|0
1647296400000|2022-03-14 22:20:00|5445.8|5442.8|5445.2|5442.2|5446.8|5443.8|5444.8|5441.8|0
1647296700000|2022-03-14 22:25:00|5445.1|5442.1|5449|5446|5450.4|5447.4|5445.1|5442.1|0
1647297000000|2022-03-14 22:30:00|5449.1|5446.1|5455|5452|5455.5|5452.5|5448.7|5445.7|0
1647297300000|2022-03-14 22:35:00|5454.8|5451.8|5465.6|5462.6|5465.8|5462.8|5454.2|5451.2|0
1647297600000|2022-03-14 22:40:00|5466.2|5463.2|5463.8|5460.8|5467.4|5464.4|5463.2|5460.2|0
1647297900000|2022-03-14 22:45:00|5463.7|5460.7|5469.6|5466.6|5470|5467|5463.6|5460.6|0
1647298200000|2022-03-14 22:50:00|5469.9|5466.9|5469.4|5466.4|5471.4|5468.4|5467.8|5464.8|0
1647298500000|2022-03-14 22:55:00|5469.3|5466.3|5466.5|5463.5|5471.8|5468.8|5466.5|5463.5|0
1647298800000|2022-03-14 23:00:00|5466.6|5463.6|5464.7|5461.7|5467.5|5464.5|5464.1|5461.1|0
1647299100000|2022-03-14 23:05:00|5464.8|5461.8|5463.5|5460.5|5466.3|5463.3|5463.3|5460.3|0
1647299400000|2022-03-14 23:10:00|5463.4|5460.4|5462.3|5459.3|5463.4|5460.4|5460|5457|0
1647299700000|2022-03-14 23:15:00|5462.1|5459.1|5462.5|5459.5|5464|5461|5462.1|5459.1|0
1647300000000|2022-03-14 23:20:00|5462.7|5459.7|5463.6|5460.6|5464.4|5461.4|5462.4|5459.4|0
1647300300000|2022-03-14 23:25:00|5463.8|5460.8|5466.7|5463.7|5467.8|5464.8|5463.4|5460.4|0
1647300600000|2022-03-14 23:30:00|5466.6|5463.6|5467.5|5464.5|5468|5465|5466.3|5463.3|0
1647300900000|2022-03-14 23:35:00|5467.4|5464.4|5467.6|5464.6|5470.6|5467.6|5466.7|5463.7|0
1647301200000|2022-03-14 23:40:00|5467.8|5464.8|5470.5|5467.5|5471.3|5468.3|5467.8|5464.8|0
1647301500000|2022-03-14 23:45:00|5470.4|5467.4|5474.1|5471.1|5474.1|5471.1|5470.1|5467.1|0
1647301800000|2022-03-14 23:50:00|5474.2|5471.2|5472|5469|5477.2|5474.2|5470.6|5467.6|0
1647302100000|2022-03-14 23:55:00|5471.7|5468.7|5474.6|5469.6|5474.6|5471|5470.2|5467.2|0
1647302400000|2022-03-15 00:00:00|5474.4|5469.4|5471.8|5466.8|5476.9|5471.9|5471|5466|0
1647302700000|2022-03-15 00:05:00|5472|5467|5474.8|5469.8|5476|5471|5472|5467|0
1647303000000|2022-03-15 00:10:00|5474.7|5469.7|5466.6|5461.6|5475|5470|5465.2|5460.2|0
1647303300000|2022-03-15 00:15:00|5466.5|5461.5|5464.1|5459.1|5466.8|5461.8|5461.2|5456.2|0
1647303600000|2022-03-15 00:20:00|5464|5459|5466.8|5461.8|5467.1|5462.1|5463.7|5458.7|0
1647303900000|2022-03-15 00:25:00|5466.9|5461.9|5465.5|5460.5|5468.1|5463.1|5463.3|5458.3|0
1647304200000|2022-03-15 00:30:00|5465.6|5460.6|5472|5467|5472|5467|5465.6|5460.6|0
1647304500000|2022-03-15 00:35:00|5471.9|5466.9|5471.8|5466.8|5476.2|5471.2|5470.2|5465.2|0
1647304800000|2022-03-15 00:40:00|5471.7|5466.7|5469.3|5464.3|5471.7|5466.7|5469.1|5464.1|0
1647305100000|2022-03-15 00:45:00|5469.6|5464.6|5467.6|5462.6|5475.1|5470.1|5467.6|5462.6|0
1647305400000|2022-03-15 00:50:00|5467.7|5462.7|5467.9|5462.9|5468.7|5463.7|5466.3|5461.3|0
1647305700000|2022-03-15 00:55:00|5468|5463|5469|5464|5471.1|5466.1|5466.2|5461.2|0
1647306000000|2022-03-15 01:00:00|5468.9|5463.9|5470|5465|5471.6|5466.6|5467.8|5462.8|0
1647306300000|2022-03-15 01:05:00|5469.9|5464.9|5465.2|5460.2|5470|5465|5464.9|5459.9|0
1647306600000|2022-03-15 01:10:00|5464.8|5459.8|5466.6|5461.6|5467.9|5462.9|5464.8|5459.8|0
1647306900000|2022-03-15 01:15:00|5466.4|5461.4|5463.1|5458.1|5467.2|5462.2|5462.9|5457.9|0
1647307200000|2022-03-15 01:20:00|5463|5458|5472.8|5467.8|5473.1|5468.1|5462.9|5457.9|0
1647307500000|2022-03-15 01:25:00|5473|5468|5466.9|5461.9|5475.7|5470.7|5465.8|5460.8|0
1647307800000|2022-03-15 01:30:00|5467.1|5462.1|5455.5|5450.5|5468|5463|5453.4|5448.4|0
1647308100000|2022-03-15 01:35:00|5455.7|5450.7|5458.8|5453.8|5460.1|5455.1|5452.2|5447.2|0
1647308400000|2022-03-15 01:40:00|5458.7|5453.7|5463.4|5458.4|5464.9|5459.9|5457.9|5452.9|0
1647308700000|2022-03-15 01:45:00|5463.2|5458.2|5461.6|5456.6|5465.8|5460.8|5459.6|5454.6|0
1647309000000|2022-03-15 01:50:00|5461.2|5456.2|5454.9|5449.9|5465.9|5460.9|5453.6|5448.6|0
1647309300000|2022-03-15 01:55:00|5455.3|5450.3|5458|5453|5460.5|5455.5|5451.5|5446.5|0
1647309600000|2022-03-15 02:00:00|5457.7|5452.7|5459.5|5454.5|5462.8|5457.8|5456.9|5451.9|0
1647309900000|2022-03-15 02:05:00|5459.4|5454.4|5463.3|5458.3|5465.9|5460.9|5459.3|5454.3|0
1647310200000|2022-03-15 02:10:00|5463.5|5458.5|5466.9|5461.9|5468.3|5463.3|5461.7|5456.7|0
1647310500000|2022-03-15 02:15:00|5466.8|5461.8|5468.7|5463.7|5473.8|5468.8|5464.5|5459.5|0
1647310800000|2022-03-15 02:20:00|5468.6|5463.6|5469.5|5464.5|5469.7|5464.7|5465.5|5460.5|0
1647311100000|2022-03-15 02:25:00|5469.3|5464.3|5473.4|5468.4|5473.7|5468.7|5466.7|5461.7|0
1647311400000|2022-03-15 02:30:00|5473.6|5468.6|5475|5470|5478.4|5473.4|5470|5465|0
1647311700000|2022-03-15 02:35:00|5475.1|5470.1|5482.5|5477.5|5487.1|5482.1|5475|5470|0
1647312000000|2022-03-15 02:40:00|5482.3|5477.3|5478.9|5473.9|5483.7|5478.7|5478.3|5473.3|0
1647312300000|2022-03-15 02:45:00|5478.8|5473.8|5479.2|5474.2|5483.9|5478.9|5478.1|5473.1|0
1647312600000|2022-03-15 02:50:00|5479.3|5474.3|5476.9|5471.9|5480.7|5475.7|5475.2|5470.2|0
1647312900000|2022-03-15 02:55:00|5476.8|5471.8|5476|5471|5478.1|5473.1|5473.8|5468.8|0
1647313200000|2022-03-15 03:00:00|5476.1|5471.1|5478.9|5473.9|5482.4|5477.4|5476.1|5471.1|0
1647313500000|2022-03-15 03:05:00|5479|5474|5475.3|5470.3|5482|5477|5473.1|5468.1|0
1647313800000|2022-03-15 03:10:00|5475.2|5470.2|5476|5471|5477.3|5472.3|5473.5|5468.5|0
1647314100000|2022-03-15 03:15:00|5476.1|5471.1|5475.3|5470.3|5477.6|5472.6|5474.6|5469.6|0
1647314400000|2022-03-15 03:20:00|5475.1|5470.1|5479.8|5474.8|5480.7|5475.7|5474.5|5469.5|0
1647314700000|2022-03-15 03:25:00|5479.9|5474.9|5476.1|5471.1|5480|5475|5474.7|5469.7|0
1647315000000|2022-03-15 03:30:00|5476.2|5471.2|5477.8|5472.8|5479.1|5474.1|5475|5470|0
1647315300000|2022-03-15 03:35:00|5477.7|5472.7|5475.8|5470.8|5479|5474|5475.6|5470.6|0
1647315600000|2022-03-15 03:40:00|5475.7|5470.7|5474.2|5469.2|5477|5472|5471.1|5466.1|0
1647315900000|2022-03-15 03:45:00|5474.1|5469.1|5471|5466|5474.6|5469.6|5470.7|5465.7|0
1647316200000|2022-03-15 03:50:00|5471.1|5466.1|5474.1|5469.1|5474.6|5469.6|5470.8|5465.8|0
1647316500000|2022-03-15 03:55:00|5474|5469|5473|5468|5474.6|5469.6|5472.7|5467.7|0
1647316800000|2022-03-15 04:00:00|5473.2|5468.2|5474.1|5469.1|5474.1|5469.1|5471.2|5466.2|0
1647317100000|2022-03-15 04:05:00|5474|5469|5473.6|5468.6|5474.9|5469.9|5472.6|5467.6|0
1647317400000|2022-03-15 04:10:00|5473.4|5468.4|5476.1|5471.1|5476.7|5471.7|5473.4|5468.4|0
1647317700000|2022-03-15 04:15:00|5476.2|5471.2|5477.1|5472.1|5477.2|5472.2|5475.6|5470.6|0
1647318000000|2022-03-15 04:20:00|5477|5472|5477.4|5472.4|5477.4|5472.4|5475.5|5470.5|0
1647318300000|2022-03-15 04:25:00|5477.5|5472.5|5475|5470|5480.6|5475.6|5475|5470|0
1647318600000|2022-03-15 04:30:00|5474.9|5469.9|5479.1|5474.1|5480.3|5475.3|5474.2|5469.2|0
1647318900000|2022-03-15 04:35:00|5479.4|5474.4|5477.9|5472.9|5479.5|5474.5|5476.3|5471.3|0
1647319200000|2022-03-15 04:40:00|5477.8|5472.8|5477.8|5472.8|5478.6|5473.6|5476.4|5471.4|0
1647319500000|2022-03-15 04:45:00|5477.7|5472.7|5477.6|5472.6|5479|5474|5477.3|5472.3|0
1647319800000|2022-03-15 04:50:00|5477.7|5472.7|5478.4|5473.4|5479.1|5474.1|5477|5472|0
1647320100000|2022-03-15 04:55:00|5478.5|5473.5|5478.5|5473.5|5479.8|5474.8|5478.3|5473.3|0
1647320400000|2022-03-15 05:00:00|5478.6|5473.6|5472.7|5467.7|5479.1|5474.1|5470.3|5465.3|0
1647320700000|2022-03-15 05:05:00|5472.8|5467.8|5473.3|5468.3|5475.9|5470.9|5472.3|5467.3|0
1647321000000|2022-03-15 05:10:00|5473.2|5468.2|5472.9|5467.9|5474.8|5469.8|5470.2|5465.2|0
1647321300000|2022-03-15 05:15:00|5473.1|5468.1|5468.9|5463.9|5475.4|5470.4|5468.5|5463.5|0
1647321600000|2022-03-15 05:20:00|5468.8|5463.8|5469.6|5464.6|5470.1|5465.1|5464.4|5459.4|0
1647321900000|2022-03-15 05:25:00|5469.1|5464.1|5468.4|5463.4|5469.4|5464.4|5466.7|5461.7|0
1647322200000|2022-03-15 05:30:00|5468.3|5463.3|5472.6|5467.6|5472.6|5467.6|5466.8|5461.8|0
1647322500000|2022-03-15 05:35:00|5472.4|5467.4|5469.3|5464.3|5474|5469|5468.6|5463.6|0
1647322800000|2022-03-15 05:40:00|5469.2|5464.2|5469|5464|5473.1|5468.1|5467.7|5462.7|0
1647323100000|2022-03-15 05:45:00|5468.8|5463.8|5470.3|5465.3|5470.5|5465.5|5466|5461|0
1647323400000|2022-03-15 05:50:00|5470.2|5465.2|5460.3|5455.3|5470.5|5465.5|5459.5|5454.5|0
1647323700000|2022-03-15 05:55:00|5460.4|5455.4|5461.3|5456.3|5462.8|5457.8|5456.6|5451.6|0
1647324000000|2022-03-15 06:00:00|5461.4|5456.4|5453.5|5448.5|5461.4|5456.4|5453|5448|0
1647324300000|2022-03-15 06:05:00|5454.3|5449.3|5457.6|5452.6|5458.7|5453.7|5452.1|5447.1|0
1647324600000|2022-03-15 06:10:00|5457.5|5452.5|5459.8|5454.8|5463.5|5458.5|5456.5|5451.5|0
1647324900000|2022-03-15 06:15:00|5459.7|5454.7|5456.3|5451.3|5462.6|5457.6|5456.1|5451.1|0
1647325200000|2022-03-15 06:20:00|5456.4|5451.4|5460|5455|5461.3|5456.3|5456.3|5451.3|0
1647325500000|2022-03-15 06:25:00|5460.1|5455.1|5458.4|5453.4|5461.7|5456.7|5457.9|5452.9|0
1647325800000|2022-03-15 06:30:00|5458.3|5453.3|5456.8|5451.8|5459|5454|5453.6|5448.6|0
1647326100000|2022-03-15 06:35:00|5456.9|5451.9|5457.7|5452.7|5461.1|5456.1|5456.1|5451.1|0
1647326400000|2022-03-15 06:40:00|5457.6|5452.6|5457.7|5452.7|5460.3|5455.3|5455.3|5450.3|0
1647326700000|2022-03-15 06:45:00|5457.5|5452.5|5430.9|5425.9|5457.9|5452.9|5430.6|5425.6|0
1647327000000|2022-03-15 06:50:00|5431|5426|5421.4|5416.4|5431|5426|5417.6|5412.6|0
1647327300000|2022-03-15 06:55:00|5421.5|5416.5|5421.6|5416.6|5424.7|5419.7|5421.2|5416.2|0
1647327600000|2022-03-15 07:00:00|5422.5|5417.5|5409.2|5404.2|5422.5|5417.5|5408.1|5403.1|0
1647327900000|2022-03-15 07:05:00|5409.3|5404.3|5415.4|5410.4|5418.8|5413.8|5409.3|5404.3|0
1647328200000|2022-03-15 07:10:00|5415.3|5410.3|5384.4|5379.4|5416.4|5411.4|5380.5|5375.5|0
1647328500000|2022-03-15 07:15:00|5384.5|5379.5|5392.4|5387.4|5394.1|5389.1|5383.8|5378.8|0
1647328800000|2022-03-15 07:20:00|5392.6|5387.6|5398.1|5393.1|5401.2|5396.2|5388.4|5383.4|0
1647329100000|2022-03-15 07:25:00|5398.3|5393.3|5389.2|5384.2|5398.4|5393.4|5389|5384|0
1647329400000|2022-03-15 07:30:00|5389.3|5384.3|5386.9|5381.9|5396.3|5391.3|5383.6|5378.6|0
1647329700000|2022-03-15 07:35:00|5386.7|5381.7|5390.7|5385.7|5392.3|5387.3|5385.2|5380.2|0
1647330000000|2022-03-15 07:40:00|5390.8|5385.8|5387.1|5382.1|5394.5|5389.5|5386.1|5381.1|0
1647330300000|2022-03-15 07:45:00|5387.3|5382.3|5383|5378|5390|5385|5378.8|5373.8|0
1647330600000|2022-03-15 07:50:00|5382.5|5377.5|5394.6|5389.6|5396.1|5391.1|5382|5377|0
1647330900000|2022-03-15 07:55:00|5394.7|5389.7|5389.7|5384.7|5395.1|5390.1|5386.1|5381.1|0
1647331200000|2022-03-15 08:00:00|5390.1|5385.1|5373.9|5370.9|5391.4|5386.4|5369|5366|0
1647331500000|2022-03-15 08:05:00|5373.7|5370.7|5393|5390|5408.4|5405.4|5373.7|5370.7|0
1647331800000|2022-03-15 08:10:00|5391.7|5388.7|5380.1|5377.1|5391.7|5388.7|5379.9|5376.9|0
1647332100000|2022-03-15 08:15:00|5379.8|5376.8|5381.2|5378.2|5384.9|5381.9|5379.4|5376.4|0
1647332400000|2022-03-15 08:20:00|5380.9|5377.9|5369.3|5366.3|5382.7|5379.7|5365.3|5362.3|0
1647332700000|2022-03-15 08:25:00|5369.5|5366.5|5371.6|5368.6|5375.2|5372.2|5369.1|5366.1|0
1647333000000|2022-03-15 08:30:00|5371.7|5368.7|5364.8|5361.8|5372.6|5369.6|5363.7|5360.7|0
1647333300000|2022-03-15 08:35:00|5364.7|5361.7|5364.7|5361.7|5369.6|5366.6|5363.4|5360.4|0
1647333600000|2022-03-15 08:40:00|5364.1|5361.1|5367.3|5364.3|5368|5365|5364|5361|0
1647333900000|2022-03-15 08:45:00|5367.5|5364.5|5361.5|5358.5|5367.9|5364.9|5361.1|5358.1|0
1647334200000|2022-03-15 08:50:00|5361.4|5358.4|5359|5356|5362|5359|5356.9|5353.9|0
1647334500000|2022-03-15 08:55:00|5359.8|5356.8|5352|5349|5360.1|5357.1|5349|5346|0
1647334800000|2022-03-15 09:00:00|5351.6|5348.6|5353.7|5350.7|5356.3|5353.3|5350.2|5347.2|0
1647335100000|2022-03-15 09:05:00|5353.9|5350.9|5343.8|5340.8|5354.5|5351.5|5340.9|5337.9|0
1647335400000|2022-03-15 09:10:00|5344|5341|5350|5347|5350.4|5347.4|5342.8|5339.8|0
1647335700000|2022-03-15 09:15:00|5350.2|5347.2|5347.6|5344.6|5350.4|5347.4|5346.7|5343.7|0
1647336000000|2022-03-15 09:20:00|5347.2|5344.2|5358.2|5355.2|5360|5357|5347|5344|0
1647336300000|2022-03-15 09:25:00|5359.7|5356.7|5367.5|5364.5|5371.9|5368.9|5358.8|5355.8|0
1647336600000|2022-03-15 09:30:00|5367.4|5364.4|5369.1|5366.1|5373.8|5370.8|5366.4|5363.4|0
1647336900000|2022-03-15 09:35:00|5369|5366|5368.6|5365.6|5369.1|5366.1|5364.2|5361.2|0
1647337200000|2022-03-15 09:40:00|5368.5|5365.5|5382.3|5379.3|5382.3|5379.3|5367.7|5364.7|0
1647337500000|2022-03-15 09:45:00|5381.9|5378.9|5380.3|5377.3|5383|5380|5378.1|5375.1|0
1647337800000|2022-03-15 09:50:00|5381.4|5378.4|5371.7|5368.7|5381.8|5378.8|5369.6|5366.6|0
1647338100000|2022-03-15 09:55:00|5371.6|5368.6|5367.2|5364.2|5372|5369|5365.3|5362.3|0
1647338400000|2022-03-15 10:00:00|5367.6|5364.6|5370.4|5367.4|5374.9|5371.9|5367.3|5364.3|0
1647338700000|2022-03-15 10:05:00|5370.7|5367.7|5380|5377|5380.3|5377.3|5370.1|5367.1|0
1647339000000|2022-03-15 10:10:00|5380.3|5377.3|5382.9|5379.9|5382.9|5379.9|5375.2|5372.2|0
1647339300000|2022-03-15 10:15:00|5382.8|5379.8|5379.8|5376.8|5383.4|5380.4|5379.4|5376.4|0
1647339600000|2022-03-15 10:20:00|5379.7|5376.7|5380.3|5377.3|5382.3|5379.3|5376.6|5373.6|0
1647339900000|2022-03-15 10:25:00|5380.7|5377.7|5384.2|5381.2|5384.2|5381.2|5379.6|5376.6|0
1647340200000|2022-03-15 10:30:00|5384.1|5381.1|5391.9|5388.9|5392.9|5389.9|5383.4|5380.4|0
1647340500000|2022-03-15 10:35:00|5391.8|5388.8|5394.6|5391.6|5395.2|5392.2|5390.5|5387.5|0
1647340800000|2022-03-15 10:40:00|5394.8|5391.8|5386.4|5383.4|5394.8|5391.8|5385.7|5382.7|0
1647341100000|2022-03-15 10:45:00|5386.6|5383.6|5389.8|5386.8|5390.7|5387.7|5385.2|5382.2|0
1647341400000|2022-03-15 10:50:00|5389.7|5386.7|5402|5399|5402|5399|5389.7|5386.7|0
1647341700000|2022-03-15 10:55:00|5402.1|5399.1|5403.8|5400.8|5414.2|5411.2|5399.4|5396.4|0
1647342000000|2022-03-15 11:00:00|5405.3|5402.3|5410.6|5407.6|5414.4|5411.4|5405.3|5402.3|0
1647342300000|2022-03-15 11:05:00|5410.7|5407.7|5417.9|5414.9|5419.5|5416.5|5410|5407|0
1647342600000|2022-03-15 11:10:00|5418.4|5415.4|5421.7|5418.7|5422.2|5419.2|5415.4|5412.4|0
1647342900000|2022-03-15 11:15:00|5421.8|5418.8|5418.5|5415.5|5425.3|5422.3|5418.2|5415.2|0
1647343200000|2022-03-15 11:20:00|5418.4|5415.4|5411.4|5408.4|5418.4|5415.4|5411.2|5408.2|0
1647343500000|2022-03-15 11:25:00|5411.5|5408.5|5414.3|5411.3|5415.6|5412.6|5411.2|5408.2|0
1647343800000|2022-03-15 11:30:00|5414.4|5411.4|5418.1|5415.1|5418.3|5415.3|5413.4|5410.4|0
1647344100000|2022-03-15 11:35:00|5418.2|5415.2|5418.3|5415.3|5421.6|5418.6|5417.5|5414.5|0
1647344400000|2022-03-15 11:40:00|5418.4|5415.4|5410.7|5407.7|5419.1|5416.1|5410.7|5407.7|0
1647344700000|2022-03-15 11:45:00|5410.9|5407.9|5401.8|5398.8|5410.9|5407.9|5401.6|5398.6|0
1647345000000|2022-03-15 11:50:00|5401.5|5398.5|5405|5402|5405.5|5402.5|5400.1|5397.1|0
1647345300000|2022-03-15 11:55:00|5405.1|5402.1|5410|5407|5410|5407|5404.6|5401.6|0
1647345600000|2022-03-15 12:00:00|5410.1|5407.1|5413.9|5410.9|5414.4|5411.4|5406|5403|0
1647345900000|2022-03-15 12:05:00|5413.7|5410.7|5407|5404|5419.1|5416.1|5407|5404|0
1647346200000|2022-03-15 12:10:00|5407.1|5404.1|5415|5412|5415|5412|5407.1|5404.1|0
1647346500000|2022-03-15 12:15:00|5415.1|5412.1|5419.1|5416.1|5419.1|5416.1|5414.3|5411.3|0
1647346800000|2022-03-15 12:20:00|5419.2|5416.2|5425.7|5422.7|5427.6|5424.6|5419.2|5416.2|0
1647347100000|2022-03-15 12:25:00|5425.5|5422.5|5420|5417|5425.5|5422.5|5419.6|5416.6|0
1647347400000|2022-03-15 12:30:00|5419.9|5416.9|5459.5|5456.5|5462.1|5459.1|5419.9|5416.9|0
1647347700000|2022-03-15 12:35:00|5459.4|5456.4|5455.4|5452.4|5460.2|5457.2|5446.1|5443.1|0
1647348000000|2022-03-15 12:40:00|5455.3|5452.3|5446|5443|5456.2|5453.2|5444.9|5441.9|0
1647348300000|2022-03-15 12:45:00|5446.3|5443.3|5447|5444|5448.2|5445.2|5443.1|5440.1|0
1647348600000|2022-03-15 12:50:00|5447.1|5444.1|5440|5437|5447.1|5444.1|5439.9|5436.9|0
1647348900000|2022-03-15 12:55:00|5439.6|5436.6|5442.6|5439.6|5444.2|5441.2|5439.6|5436.6|0
1647349200000|2022-03-15 13:00:00|5442.3|5439.3|5437.6|5434.6|5444.3|5441.3|5435.7|5432.7|0
1647349500000|2022-03-15 13:05:00|5437.7|5434.7|5442.9|5439.9|5444.2|5441.2|5437.4|5434.4|0
1647349800000|2022-03-15 13:10:00|5443|5440|5454|5451|5456.9|5453.9|5442.4|5439.4|0
1647350100000|2022-03-15 13:15:00|5453.9|5450.9|5460.7|5457.7|5462.8|5459.8|5453.9|5450.9|0
1647350400000|2022-03-15 13:20:00|5460|5457|5457.6|5454.6|5460.9|5457.9|5455.6|5452.6|0
1647350700000|2022-03-15 13:25:00|5452.9|5449.9|5452.2|5449.2|5453.5|5450.5|5444.7|5441.7|0
1647351000000|2022-03-15 13:30:00|5452.5|5449.5|5477.8|5476|5505.3|5503.5|5451.1|5448.3|0
1647351300000|2022-03-15 13:35:00|5477.9|5476.1|5456.4|5454.6|5493.1|5491.3|5445.8|5444|0
1647351600000|2022-03-15 13:40:00|5456.5|5454.7|5426.8|5425|5464.7|5462.9|5413.5|5411.7|0
1647351900000|2022-03-15 13:45:00|5430.9|5429.1|5412.9|5411.1|5437.2|5435.4|5399.1|5397.3|0
1647352200000|2022-03-15 13:50:00|5416.6|5414.8|5430.6|5428.8|5441.3|5439.5|5410.9|5409.1|0
1647352500000|2022-03-15 13:55:00|5430.2|5428.4|5449.3|5447.5|5461.2|5459.4|5429|5427.2|0
1647352800000|2022-03-15 14:00:00|5449|5447.2|5473.6|5471.8|5475.9|5474.1|5435.1|5433.3|0
1647353100000|2022-03-15 14:05:00|5473.4|5471.6|5469.5|5467.7|5477.4|5475.6|5462.9|5461.1|0
1647353400000|2022-03-15 14:10:00|5469.4|5467.6|5470.9|5469.1|5479.2|5477.4|5459.1|5457.3|0
1647353700000|2022-03-15 14:15:00|5471.2|5469.4|5505.7|5503.9|5508.4|5506.6|5466.4|5464.6|0
1647354000000|2022-03-15 14:20:00|5506.1|5504.3|5538.7|5536.9|5538.7|5536.9|5501.8|5500|0
1647354300000|2022-03-15 14:25:00|5538.6|5536.8|5558.4|5556.6|5558.4|5556.6|5513.3|5511.5|0
1647354600000|2022-03-15 14:30:00|5559.3|5557.5|5554.1|5552.3|5574.4|5572.6|5552.2|5550.4|0
1647354900000|2022-03-15 14:35:00|5554.6|5552.8|5583.6|5581.8|5592|5590.2|5551.9|5550.1|0
1647355200000|2022-03-15 14:40:00|5585.1|5583.3|5593.1|5591.3|5595.3|5593.5|5574.1|5572.3|0
1647355500000|2022-03-15 14:45:00|5593.4|5591.6|5588.7|5586.9|5597|5595.2|5574.2|5572.4|0
1647355800000|2022-03-15 14:50:00|5588.6|5586.8|5577.9|5576.1|5589.1|5587.3|5564.3|5562.5|0
1647356100000|2022-03-15 14:55:00|5578.2|5576.4|5561.2|5559.4|5578.4|5576.6|5550.7|5548.9|0
1647356400000|2022-03-15 15:00:00|5563.5|5561.7|5573|5571.2|5573|5571.2|5553.6|5551.8|0
1647356700000|2022-03-15 15:05:00|5573.3|5571.5|5561.5|5559.7|5579.7|5577.9|5555.2|5553.4|0
1647357000000|2022-03-15 15:10:00|5562.5|5560.7|5567.1|5565.3|5572.2|5570.4|5555.5|5553.7|0
1647357300000|2022-03-15 15:15:00|5567.6|5565.8|5567.1|5565.3|5570.1|5568.3|5551.6|5549.8|0
1647357600000|2022-03-15 15:20:00|5567.4|5565.6|5554.3|5552.5|5570.6|5568.8|5552.1|5550.3|0
1647357900000|2022-03-15 15:25:00|5554.4|5552.6|5572.7|5570.9|5573|5571.2|5552.6|5550.8|0
1647358200000|2022-03-15 15:30:00|5572.4|5570.6|5583|5581.2|5586.1|5584.3|5564.6|5562.8|0
1647358500000|2022-03-15 15:35:00|5582.7|5580.9|5570.2|5568.4|5590.3|5588.5|5569.9|5568.1|0
1647358800000|2022-03-15 15:40:00|5570.1|5568.3|5560.7|5558.9|5570.9|5569.1|5559|5557.2|0
1647359100000|2022-03-15 15:45:00|5560.3|5558.5|5565.6|5563.8|5568.9|5567.1|5555|5553.2|0
1647359400000|2022-03-15 15:50:00|5565.4|5563.6|5551.3|5549.5|5574.2|5572.4|5548.5|5546.7|0
1647359700000|2022-03-15 15:55:00|5551.4|5549.6|5539.7|5537.9|5552.9|5551.1|5523.1|5521.3|0
1647360000000|2022-03-15 16:00:00|5537.2|5535.4|5535.1|5533.3|5540.4|5538.6|5521.7|5519.9|0
1647360300000|2022-03-15 16:05:00|5535.3|5533.5|5562.8|5561|5567.8|5566|5531.5|5529.7|0
1647360600000|2022-03-15 16:10:00|5562.2|5560.4|5570|5568.2|5573.2|5571.4|5553.9|5552.1|0
1647360900000|2022-03-15 16:15:00|5569.7|5567.9|5567.8|5566|5573.2|5571.4|5560.3|5558.5|0
1647361200000|2022-03-15 16:20:00|5566.2|5564.4|5570.6|5568.8|5570.7|5568.9|5552.6|5550.8|0
1647361500000|2022-03-15 16:25:00|5570.5|5568.7|5563.8|5562|5576.1|5574.3|5562.1|5560.3|0
1647361800000|2022-03-15 16:30:00|5564|5562.2|5557.1|5555.3|5569.1|5567.3|5554.3|5552.5|0
1647362100000|2022-03-15 16:35:00|5557.2|5555.4|5563.4|5561.6|5569.6|5567.8|5557.2|5555.4|0
1647362400000|2022-03-15 16:40:00|5564.3|5562.5|5543.5|5541.7|5564.8|5563|5543.5|5541.7|0
1647362700000|2022-03-15 16:45:00|5543.8|5542|5537.3|5535.5|5546.8|5545|5536.1|5534.3|0
1647363000000|2022-03-15 16:50:00|5537.4|5535.6|5540.1|5538.3|5542|5540.2|5529.9|5528.1|0
1647363300000|2022-03-15 16:55:00|5540.2|5538.4|5543.1|5541.3|5544.6|5542.8|5536.7|5534.9|0
1647363600000|2022-03-15 17:00:00|5543.3|5541.5|5550.7|5548.9|5555|5553.2|5540.5|5538.7|0
1647363900000|2022-03-15 17:05:00|5550|5548.2|5544.1|5542.3|5551.5|5549.7|5538.4|5536.6|0
1647364200000|2022-03-15 17:10:00|5543.6|5541.8|5531.3|5529.5|5546|5544.2|5531.3|5529.5|0
1647364500000|2022-03-15 17:15:00|5531.2|5529.4|5524.1|5522.3|5538.2|5536.4|5521.4|5519.6|0
1647364800000|2022-03-15 17:20:00|5524.6|5522.8|5533.8|5532|5538.1|5536.3|5522.9|5521.1|0
1647365100000|2022-03-15 17:25:00|5533.6|5531.8|5521|5519.2|5539|5537.2|5520.7|5518.9|0
1647365400000|2022-03-15 17:30:00|5520.7|5518.9|5534.8|5533|5536.8|5535|5518.3|5516.5|0
1647365700000|2022-03-15 17:35:00|5534.7|5532.9|5532.4|5530.6|5546.4|5544.6|5531|5529.2|0
1647366000000|2022-03-15 17:40:00|5532.5|5530.7|5533.3|5531.5|5540.4|5538.6|5528.1|5526.3|0
1647366300000|2022-03-15 17:45:00|5532.7|5530.9|5520.7|5518.9|5533.3|5531.5|5518|5516.2|0
1647366600000|2022-03-15 17:50:00|5520.9|5519.1|5528.4|5526.6|5531.8|5530|5520.9|5519.1|0
1647366900000|2022-03-15 17:55:00|5528.9|5527.1|5541.2|5539.4|5545.7|5543.9|5526.7|5524.9|0
1647367200000|2022-03-15 18:00:00|5540.4|5538.6|5526.7|5524.9|5546.7|5544.9|5526|5524.2|0
1647367500000|2022-03-15 18:05:00|5527.4|5525.6|5535.9|5534.1|5539.6|5537.8|5523.7|5521.9|0
1647367800000|2022-03-15 18:10:00|5535.8|5534|5535.5|5533.7|5538.1|5536.3|5527|5525.2|0
1647368100000|2022-03-15 18:15:00|5535.4|5533.6|5518.6|5516.8|5538.8|5537|5514.1|5512.3|0
1647368400000|2022-03-15 18:20:00|5518.7|5516.9|5529|5527.2|5529.5|5527.7|5516.2|5514.4|0
1647368700000|2022-03-15 18:25:00|5528.7|5526.9|5536.2|5534.4|5541.6|5539.8|5526|5524.2|0
1647369000000|2022-03-15 18:30:00|5535.7|5533.9|5546.5|5544.7|5550.5|5548.7|5527.7|5525.9|0
1647369300000|2022-03-15 18:35:00|5546.6|5544.8|5546.8|5545|5550.6|5548.8|5543.2|5541.4|0
1647369600000|2022-03-15 18:40:00|5547.3|5545.5|5552.9|5551.1|5553|5551.2|5543.8|5542|0
1647369900000|2022-03-15 18:45:00|5553.2|5551.4|5565|5563.2|5569.4|5567.6|5553|5551.2|0
1647370200000|2022-03-15 18:50:00|5566|5564.2|5568.2|5566.4|5573.4|5571.6|5562.6|5560.8|0
1647370500000|2022-03-15 18:55:00|5568.4|5566.6|5574.6|5572.8|5575|5573.2|5562.8|5561|0
1647370800000|2022-03-15 19:00:00|5572.6|5570.8|5569.6|5567.8|5575.5|5573.7|5566.1|5564.3|0
1647371100000|2022-03-15 19:05:00|5569|5567.2|5574|5572.2|5578.3|5576.5|5566.7|5564.9|0
1647371400000|2022-03-15 19:10:00|5574.6|5572.8|5574.6|5572.8|5581|5579.2|5568.8|5567|0
1647371700000|2022-03-15 19:15:00|5575.4|5573.6|5597.6|5595.8|5598.8|5597|5573.6|5571.8|0
1647372000000|2022-03-15 19:20:00|5597.5|5595.7|5603.6|5601.8|5603.7|5601.9|5594.3|5592.5|0
1647372300000|2022-03-15 19:25:00|5603.5|5601.7|5608.6|5606.8|5611.8|5610|5602.9|5601.1|0
1647372600000|2022-03-15 19:30:00|5608.4|5606.6|5612.9|5611.1|5623.2|5621.4|5608.4|5606.6|0
1647372900000|2022-03-15 19:35:00|5612.7|5610.9|5615.4|5613.6|5615.7|5613.9|5608|5606.2|0
1647373200000|2022-03-15 19:40:00|5616.4|5614.6|5610.3|5608.5|5618.6|5616.8|5606.9|5605.1|0
1647373500000|2022-03-15 19:45:00|5612.4|5610.6|5615.2|5613.4|5616.2|5614.4|5603.2|5601.4|0
1647373800000|2022-03-15 19:50:00|5617.6|5615.8|5620.3|5618.5|5628|5626.2|5617.5|5615.7|0
1647374100000|2022-03-15 19:55:00|5619.4|5617.6|5615.7|5613.9|5621.4|5619.6|5608.6|5606.8|0
1647374400000|2022-03-15 20:00:00|5616.3|5613.3|5613.1|5610.1|5616.3|5613.3|5609.8|5606.8|0
1647374700000|2022-03-15 20:05:00|5613.2|5610.2|5610.4|5607.4|5614|5611|5609.6|5606.6|0
1647375000000|2022-03-15 20:10:00|5610.5|5607.5|5609.3|5606.3|5611.5|5608.5|5608.9|5605.9|0
1647375300000|2022-03-15 20:15:00|5609.2|5606.2|5612.7|5609.7|5612.7|5609.7|5608.4|5605.4|0
1647375600000|2022-03-15 20:20:00|5612.6|5609.6|5613|5610|5615|5612|5612.6|5609.6|0
1647375900000|2022-03-15 20:25:00|5613.1|5610.1|5611.6|5608.6|5614.2|5611.2|5611.2|5608.2|0
1647376200000|2022-03-15 20:30:00|5612.3|5609.3|5611.8|5608.8|5612.4|5609.4|5611.4|5608.4|0
1647376500000|2022-03-15 20:35:00|5611.7|5608.7|5611.9|5608.9|5612.2|5609.2|5610.2|5607.2|0
1647376800000|2022-03-15 20:40:00|5612|5609|5612.7|5609.7|5614|5611|5612|5609|0
1647377100000|2022-03-15 20:45:00|5612.9|5609.9|5613|5610|5613.6|5610.6|5611.2|5608.2|0
1647377400000|2022-03-15 20:50:00|5613.1|5610.1|5611.7|5608.7|5613.1|5610.1|5611.5|5608.5|0
1647377700000|2022-03-15 20:55:00|5612|5609|5612|5609|5612.5|5609.5|5611.4|5608.4|0
1647378000000|2022-03-15 21:00:00|5611.9|5608.9|5612.2|5609.2|5612.6|5609.6|5611.7|5608.7|0
1647378300000|2022-03-15 21:05:00|5612.1|5609.1|5613.6|5610.6|5613.6|5610.6|5611.8|5608.8|0
1647378600000|2022-03-15 21:10:00|5613.7|5610.7|5614|5611|5614.9|5611.9|5613.4|5610.4|0
1647378900000|2022-03-15 21:15:00|5614.1|5611.1|5615.6|5612.6|5615.7|5612.7|5613.9|5610.9|0
1647379200000|2022-03-15 21:20:00|5615.7|5612.7|5618.2|5615.2|5618.2|5615.2|5614.8|5611.8|0
1647379500000|2022-03-15 21:25:00|5618.5|5615.5|5622.7|5619.7|5623|5620|5618.5|5615.5|0
1647379800000|2022-03-15 21:30:00|5623.1|5620.1|5628.8|5625.8|5630.3|5627.3|5622.3|5619.3|0
1647380100000|2022-03-15 21:35:00|5628.9|5625.9|5632.2|5629.2|5632.3|5629.3|5628.2|5625.2|0
1647380400000|2022-03-15 21:40:00|5631.9|5628.9|5636.9|5633.9|5638.3|5635.3|5631.9|5628.9|0
1647380700000|2022-03-15 21:45:00|5636.8|5633.8|5634.5|5631.5|5638|5635|5634.5|5631.5|0
1647381000000|2022-03-15 21:50:00|5635.1|5632.1|5635.6|5632.6|5636.7|5633.7|5634.1|5631.1|0
1647381300000|2022-03-15 21:55:00|5635.7|5632.7|5631.4|5628.4|5635.9|5632.9|5629.3|5626.3|0
1647381600000|2022-03-15 22:00:00|5631.3|5628.3|5637.2|5634.2|5639.1|5636.1|5631.3|5628.3|0
1647381900000|2022-03-15 22:05:00|5637.1|5634.1|5635.8|5632.8|5637.5|5634.5|5634.5|5631.5|0
1647382200000|2022-03-15 22:10:00|5635.9|5632.9|5637.8|5634.8|5638|5635|5634.2|5631.2|0
1647382500000|2022-03-15 22:15:00|5637.7|5634.7|5636.8|5633.8|5637.9|5634.9|5634.8|5631.8|0
1647382800000|2022-03-15 22:20:00|5636.7|5633.7|5637.2|5634.2|5638.5|5635.5|5636.5|5633.5|0
1647383100000|2022-03-15 22:25:00|5637.1|5634.1|5635.5|5632.5|5637.2|5634.2|5635.5|5632.5|0
1647383400000|2022-03-15 22:30:00|5635.1|5632.1|5633.9|5630.9|5636.2|5633.2|5633.9|5630.9|0
1647383700000|2022-03-15 22:35:00|5634.1|5631.1|5634.6|5631.6|5635.3|5632.3|5634|5631|0
1647384000000|2022-03-15 22:40:00|5634.8|5631.8|5634.2|5631.2|5634.8|5631.8|5633.5|5630.5|0
1647384300000|2022-03-15 22:45:00|5634.4|5631.4|5633.7|5630.7|5634.5|5631.5|5633.4|5630.4|0
1647384600000|2022-03-15 22:50:00|5633.8|5630.8|5635.3|5632.3|5635.3|5632.3|5633.3|5630.3|0
1647384900000|2022-03-15 22:55:00|5635.2|5632.2|5632.5|5629.5|5635.3|5632.3|5631.2|5628.2|0
1647385200000|2022-03-15 23:00:00|5632.6|5629.6|5631.3|5628.3|5632.8|5629.8|5630.9|5627.9|0
1647385500000|2022-03-15 23:05:00|5631.9|5628.9|5630.4|5627.4|5632.2|5629.2|5630.4|5627.4|0
1647385800000|2022-03-15 23:10:00|5630.3|5627.3|5628.9|5625.9|5630.6|5627.6|5628.4|5625.4|0
1647386100000|2022-03-15 23:15:00|5628.7|5625.7|5630.3|5627.3|5632.6|5629.6|5628.7|5625.7|0
1647386400000|2022-03-15 23:20:00|5630|5627|5632.8|5629.8|5633.1|5630.1|5629.7|5626.7|0
1647386700000|2022-03-15 23:25:00|5632.7|5629.7|5633.1|5630.1|5633.3|5630.3|5632.2|5629.2|0
1647387000000|2022-03-15 23:30:00|5633.2|5630.2|5631.9|5628.9|5633.8|5630.8|5631.9|5628.9|0
1647387300000|2022-03-15 23:35:00|5632.2|5629.2|5638.5|5635.5|5638.7|5635.7|5631.6|5628.6|0
1647387600000|2022-03-15 23:40:00|5638.4|5635.4|5639.2|5636.2|5639.8|5636.8|5638.1|5635.1|0
1647387900000|2022-03-15 23:45:00|5639|5636|5640.6|5637.6|5640.8|5637.8|5639|5636|0
1647388200000|2022-03-15 23:50:00|5640.5|5637.5|5640.4|5637.4|5641.8|5638.8|5639.7|5636.7|0
1647388500000|2022-03-15 23:55:00|5640.3|5637.3|5643|5638|5644|5641|5640.1|5637.1|0
1647388800000|2022-03-16 00:00:00|5643.2|5638.2|5639.5|5634.5|5644.6|5639.6|5637.9|5632.9|0
1647389100000|2022-03-16 00:05:00|5639.7|5634.7|5644|5639|5644|5639|5638.3|5633.3|0
1647389400000|2022-03-16 00:10:00|5643.9|5638.9|5641.8|5636.8|5645.2|5640.2|5641.7|5636.7|0
1647389700000|2022-03-16 00:15:00|5642.1|5637.1|5635.5|5630.5|5642.1|5637.1|5633.8|5628.8|0
1647390000000|2022-03-16 00:20:00|5635.4|5630.4|5631.9|5626.9|5635.5|5630.5|5626.8|5621.8|0
1647390300000|2022-03-16 00:25:00|5631.8|5626.8|5632.6|5627.6|5634.5|5629.5|5629.3|5624.3|0
1647390600000|2022-03-16 00:30:00|5632.7|5627.7|5633.2|5628.2|5637.4|5632.4|5632.3|5627.3|0
1647390900000|2022-03-16 00:35:00|5633.1|5628.1|5631.3|5626.3|5633.7|5628.7|5630.5|5625.5|0
1647391200000|2022-03-16 00:40:00|5631.4|5626.4|5630.8|5625.8|5633|5628|5629.4|5624.4|0
1647391500000|2022-03-16 00:45:00|5630.7|5625.7|5629.7|5624.7|5632.7|5627.7|5629.3|5624.3|0
1647391800000|2022-03-16 00:50:00|5629.6|5624.6|5629.7|5624.7|5632.4|5627.4|5627.9|5622.9|0
1647392100000|2022-03-16 00:55:00|5629.9|5624.9|5633.5|5628.5|5637.2|5632.2|5629.6|5624.6|0
1647392400000|2022-03-16 01:00:00|5633.7|5628.7|5633.9|5628.9|5635.1|5630.1|5631|5626|0
1647392700000|2022-03-16 01:05:00|5633.8|5628.8|5632.8|5627.8|5636.8|5631.8|5632|5627|0
1647393000000|2022-03-16 01:10:00|5633.2|5628.2|5633.8|5628.8|5634.1|5629.1|5629.4|5624.4|0
1647393300000|2022-03-16 01:15:00|5633.6|5628.6|5635|5630|5635.7|5630.7|5632.5|5627.5|0
1647393600000|2022-03-16 01:20:00|5635.1|5630.1|5634.9|5629.9|5635.9|5630.9|5633.2|5628.2|0
1647393900000|2022-03-16 01:25:00|5634.8|5629.8|5632.6|5627.6|5635.2|5630.2|5632.1|5627.1|0
1647394200000|2022-03-16 01:30:00|5632.8|5627.8|5630.6|5625.6|5634.3|5629.3|5629.9|5624.9|0
1647394500000|2022-03-16 01:35:00|5630.5|5625.5|5629.5|5624.5|5632.9|5627.9|5629.4|5624.4|0
1647394800000|2022-03-16 01:40:00|5629.4|5624.4|5629.8|5624.8|5632.7|5627.7|5629.2|5624.2|0
1647395100000|2022-03-16 01:45:00|5629.9|5624.9|5631.8|5626.8|5633.3|5628.3|5628.8|5623.8|0
1647395400000|2022-03-16 01:50:00|5631.9|5626.9|5635.3|5630.3|5635.9|5630.9|5631.2|5626.2|0
1647395700000|2022-03-16 01:55:00|5635.2|5630.2|5639.3|5634.3|5639.5|5634.5|5633.3|5628.3|0
1647396000000|2022-03-16 02:00:00|5639.5|5634.5|5641.7|5636.7|5642.2|5637.2|5638.3|5633.3|0
1647396300000|2022-03-16 02:05:00|5641.5|5636.5|5641.6|5636.6|5642.7|5637.7|5638.5|5633.5|0
1647396600000|2022-03-16 02:10:00|5641.5|5636.5|5645.8|5640.8|5645.8|5640.8|5641.5|5636.5|0
1647396900000|2022-03-16 02:15:00|5645.7|5640.7|5641.9|5636.9|5646.5|5641.5|5641.4|5636.4|0
1647397200000|2022-03-16 02:20:00|5641.7|5636.7|5640.2|5635.2|5642.4|5637.4|5637.7|5632.7|0
1647397500000|2022-03-16 02:25:00|5640.3|5635.3|5644.3|5639.3|5644.3|5639.3|5640|5635|0
1647397800000|2022-03-16 02:30:00|5644.2|5639.2|5641.2|5636.2|5644.4|5639.4|5640.4|5635.4|0
1647398100000|2022-03-16 02:35:00|5641.1|5636.1|5644.9|5639.9|5646.3|5641.3|5640.2|5635.2|0
1647398400000|2022-03-16 02:40:00|5644.8|5639.8|5646.1|5641.1|5649.9|5644.9|5644|5639|0
1647398700000|2022-03-16 02:45:00|5646|5641|5647.7|5642.7|5648.9|5643.9|5645.7|5640.7|0
1647399000000|2022-03-16 02:50:00|5647.8|5642.8|5644.3|5639.3|5648|5643|5643.6|5638.6|0
1647399300000|2022-03-16 02:55:00|5644.2|5639.2|5642.2|5637.2|5644.3|5639.3|5640.2|5635.2|0
1647399600000|2022-03-16 03:00:00|5642.1|5637.1|5641.6|5636.6|5644.6|5639.6|5640.9|5635.9|0
1647399900000|2022-03-16 03:05:00|5641.7|5636.7|5637.2|5632.2|5642.5|5637.5|5636.5|5631.5|0
1647400200000|2022-03-16 03:10:00|5637.3|5632.3|5638.7|5633.7|5640|5635|5637.2|5632.2|0
1647400500000|2022-03-16 03:15:00|5638.8|5633.8|5643.7|5638.7|5643.8|5638.8|5637.2|5632.2|0
1647400800000|2022-03-16 03:20:00|5643.6|5638.6|5646|5641|5646.6|5641.6|5641.7|5636.7|0
1647401100000|2022-03-16 03:25:00|5646.1|5641.1|5645.1|5640.1|5651.1|5646.1|5644.7|5639.7|0
1647401400000|2022-03-16 03:30:00|5645.2|5640.2|5642.6|5637.6|5646.3|5641.3|5642.3|5637.3|0
1647401700000|2022-03-16 03:35:00|5642.7|5637.7|5646.7|5641.7|5648.3|5643.3|5642.2|5637.2|0
1647402000000|2022-03-16 03:40:00|5646.6|5641.6|5641.4|5636.4|5646.8|5641.8|5641.2|5636.2|0
1647402300000|2022-03-16 03:45:00|5641.3|5636.3|5642.9|5637.9|5644.4|5639.4|5640.7|5635.7|0
1647402600000|2022-03-16 03:50:00|5642.7|5637.7|5639.7|5634.7|5643.1|5638.1|5639.5|5634.5|0
1647402900000|2022-03-16 03:55:00|5639.8|5634.8|5642|5637|5644.7|5639.7|5639.8|5634.8|0
1647403200000|2022-03-16 04:00:00|5642.2|5637.2|5643.8|5638.8|5644.6|5639.6|5642.1|5637.1|0
1647403500000|2022-03-16 04:05:00|5643.7|5638.7|5644.3|5639.3|5646.2|5641.2|5642.8|5637.8|0
1647403800000|2022-03-16 04:10:00|5644.4|5639.4|5645.1|5640.1|5647.2|5642.2|5644.3|5639.3|0
1647404100000|2022-03-16 04:15:00|5644.9|5639.9|5643.4|5638.4|5645.1|5640.1|5642.8|5637.8|0
1647404400000|2022-03-16 04:20:00|5643.3|5638.3|5641.2|5636.2|5643.9|5638.9|5640.5|5635.5|0
1647404700000|2022-03-16 04:25:00|5641.3|5636.3|5641.6|5636.6|5642.6|5637.6|5640.7|5635.7|0
1647405000000|2022-03-16 04:30:00|5640.7|5635.7|5640.7|5635.7|5641.9|5636.9|5640|5635|0
1647405300000|2022-03-16 04:35:00|5640.8|5635.8|5643.1|5638.1|5644|5639|5640.6|5635.6|0
1647405600000|2022-03-16 04:40:00|5643|5638|5643.4|5638.4|5644.8|5639.8|5642.5|5637.5|0
1647405900000|2022-03-16 04:45:00|5643.5|5638.5|5648.7|5643.7|5648.9|5643.9|5643.2|5638.2|0
1647406200000|2022-03-16 04:50:00|5649|5644|5647.1|5642.1|5649|5644|5645.7|5640.7|0
1647406500000|2022-03-16 04:55:00|5646.7|5641.7|5646.6|5641.6|5649.1|5644.1|5646.4|5641.4|0
1647406800000|2022-03-16 05:00:00|5646.7|5641.7|5649.5|5644.5|5652.7|5647.7|5646.7|5641.7|0
1647407100000|2022-03-16 05:05:00|5649.6|5644.6|5650.7|5645.7|5652.8|5647.8|5649.4|5644.4|0
1647407400000|2022-03-16 05:10:00|5651|5646|5644.4|5639.4|5651.2|5646.2|5644.4|5639.4|0
1647407700000|2022-03-16 05:15:00|5644.5|5639.5|5652.5|5647.5|5652.8|5647.8|5644.4|5639.4|0
1647408000000|2022-03-16 05:20:00|5652.4|5647.4|5657.7|5652.7|5658.3|5653.3|5652|5647|0
1647408300000|2022-03-16 05:25:00|5657.6|5652.6|5662.6|5657.6|5663.3|5658.3|5657.4|5652.4|0
1647408600000|2022-03-16 05:30:00|5662.5|5657.5|5667.3|5662.3|5667.3|5662.3|5655.7|5650.7|0
1647408900000|2022-03-16 05:35:00|5666.9|5661.9|5687.2|5682.2|5688|5683|5665.1|5660.1|0
1647409200000|2022-03-16 05:40:00|5687.1|5682.1|5699.5|5694.5|5699.7|5694.7|5686.1|5681.1|0
1647409500000|2022-03-16 05:45:00|5699.3|5694.3|5712.7|5707.7|5721.8|5716.8|5699.1|5694.1|0
1647409800000|2022-03-16 05:50:00|5712.6|5707.6|5706.2|5701.2|5714.1|5709.1|5705.6|5700.6|0
1647410100000|2022-03-16 05:55:00|5706.4|5701.4|5705.9|5700.9|5708.2|5703.2|5702.9|5697.9|0
1647410400000|2022-03-16 06:00:00|5704.8|5699.8|5705.8|5700.8|5708.6|5703.6|5704|5699|0
1647410700000|2022-03-16 06:05:00|5705.7|5700.7|5703.9|5698.9|5707.5|5702.5|5701.4|5696.4|0
1647411000000|2022-03-16 06:10:00|5703.8|5698.8|5717.4|5712.4|5718.9|5713.9|5702.9|5697.9|0
1647411300000|2022-03-16 06:15:00|5717.3|5712.3|5722.6|5717.6|5723.1|5718.1|5715.7|5710.7|0
1647411600000|2022-03-16 06:20:00|5722.8|5717.8|5719.6|5714.6|5722.8|5717.8|5716.9|5711.9|0
1647411900000|2022-03-16 06:25:00|5720|5715|5719.4|5714.4|5722.3|5717.3|5719|5714|0
1647412200000|2022-03-16 06:30:00|5719.5|5714.5|5720.5|5715.5|5722.8|5717.8|5716.2|5711.2|0
1647412500000|2022-03-16 06:35:00|5720.1|5715.1|5722.8|5717.8|5723.5|5718.5|5718.3|5713.3|0
1647412800000|2022-03-16 06:40:00|5722.9|5717.9|5729.1|5724.1|5731.5|5726.5|5719.1|5714.1|0
1647413100000|2022-03-16 06:45:00|5729.3|5724.3|5733.9|5728.9|5734.5|5729.5|5727.5|5722.5|0
1647413400000|2022-03-16 06:50:00|5733.8|5728.8|5732.1|5727.1|5733.8|5728.8|5724.3|5719.3|0
1647413700000|2022-03-16 06:55:00|5732.2|5727.2|5734.8|5729.8|5735.2|5730.2|5726.9|5721.9|0
1647414000000|2022-03-16 07:00:00|5734.7|5729.7|5732.7|5727.7|5735.8|5730.8|5728.7|5723.7|0
1647414300000|2022-03-16 07:05:00|5733|5728|5741.2|5736.2|5741.3|5736.3|5731|5726|0
1647414600000|2022-03-16 07:10:00|5741.3|5736.3|5747.2|5742.2|5748.1|5743.1|5740.5|5735.5|0
1647414900000|2022-03-16 07:15:00|5747.5|5742.5|5746.3|5741.3|5750.6|5745.6|5743.5|5738.5|0
1647415200000|2022-03-16 07:20:00|5746.7|5741.7|5745|5740|5748.4|5743.4|5744|5739|0
1647415500000|2022-03-16 07:25:00|5744.8|5739.8|5745.1|5740.1|5747.2|5742.2|5743.2|5738.2|0
1647415800000|2022-03-16 07:30:00|5745.2|5740.2|5741.6|5736.6|5745.3|5740.3|5738.6|5733.6|0
1647416100000|2022-03-16 07:35:00|5741.7|5736.7|5748.8|5743.8|5751.5|5746.5|5741.5|5736.5|0
1647416400000|2022-03-16 07:40:00|5748.7|5743.7|5744.7|5739.7|5749.1|5744.1|5744.5|5739.5|0
1647416700000|2022-03-16 07:45:00|5744.8|5739.8|5751.3|5746.3|5751.9|5746.9|5743.3|5738.3|0
1647417000000|2022-03-16 07:50:00|5751.7|5746.7|5807.9|5802.9|5808.1|5803.1|5749.2|5744.2|0
1647417300000|2022-03-16 07:55:00|5807.7|5802.7|5810.6|5805.6|5810.8|5805.8|5794|5789|0
1647417600000|2022-03-16 08:00:00|5810.5|5805.5|5850.4|5847.4|5859.9|5856.9|5803.5|5798.5|0
1647417900000|2022-03-16 08:05:00|5848.4|5845.4|5843.8|5840.8|5858.7|5855.7|5840.4|5837.4|0
1647418200000|2022-03-16 08:10:00|5843.6|5840.6|5849.9|5846.9|5864.4|5861.4|5842.5|5839.5|0
1647418500000|2022-03-16 08:15:00|5850.2|5847.2|5864.9|5861.9|5874.3|5871.3|5847.1|5844.1|0
1647418800000|2022-03-16 08:20:00|5866.7|5863.7|5860.3|5857.3|5872.4|5869.4|5859.4|5856.4|0
1647419100000|2022-03-16 08:25:00|5860.1|5857.1|5865.2|5862.2|5868.8|5865.8|5859.5|5856.5|0
1647419400000|2022-03-16 08:30:00|5865.3|5862.3|5872.9|5869.9|5872.9|5869.9|5861.6|5858.6|0
1647419700000|2022-03-16 08:35:00|5872.5|5869.5|5874.7|5871.7|5878.1|5875.1|5871.3|5868.3|0
1647420000000|2022-03-16 08:40:00|5874.8|5871.8|5871.7|5868.7|5877.3|5874.3|5871.3|5868.3|0
1647420300000|2022-03-16 08:45:00|5871.5|5868.5|5874.9|5871.9|5875.3|5872.3|5866.1|5863.1|0
1647420600000|2022-03-16 08:50:00|5874.7|5871.7|5862.9|5859.9|5876.1|5873.1|5861.9|5858.9|0
1647420900000|2022-03-16 08:55:00|5865.7|5862.7|5862|5859|5868.3|5865.3|5859.7|5856.7|0
1647421200000|2022-03-16 09:00:00|5862.1|5859.1|5863.3|5860.3|5865.5|5862.5|5860.5|5857.5|0
1647421500000|2022-03-16 09:05:00|5863.4|5860.4|5867.1|5864.1|5869.3|5866.3|5863.4|5860.4|0
1647421800000|2022-03-16 09:10:00|5866.9|5863.9|5867.7|5864.7|5869.2|5866.2|5866.2|5863.2|0
1647422100000|2022-03-16 09:15:00|5867.4|5864.4|5868.5|5865.5|5872.3|5869.3|5867|5864|0
1647422400000|2022-03-16 09:20:00|5868.4|5865.4|5866.2|5863.2|5868.4|5865.4|5865.3|5862.3|0
1647422700000|2022-03-16 09:25:00|5866.6|5863.6|5872.9|5869.9|5875|5872|5865.3|5862.3|0
1647423000000|2022-03-16 09:30:00|5872.8|5869.8|5877.5|5874.5|5879.3|5876.3|5872.8|5869.8|0
1647423300000|2022-03-16 09:35:00|5877.6|5874.6|5875.4|5872.4|5880.3|5877.3|5875.4|5872.4|0
1647423600000|2022-03-16 09:40:00|5875.7|5872.7|5876.5|5873.5|5879.5|5876.5|5873.9|5870.9|0
1647423900000|2022-03-16 09:45:00|5877.8|5874.8|5875.7|5872.7|5877.8|5874.8|5873.6|5870.6|0
1647424200000|2022-03-16 09:50:00|5875.8|5872.8|5879.6|5876.6|5881.5|5878.5|5875.5|5872.5|0
1647424500000|2022-03-16 09:55:00|5879.4|5876.4|5883.2|5880.2|5885.8|5882.8|5877.2|5874.2|0
1647424800000|2022-03-16 10:00:00|5882.6|5879.6|5878.4|5875.4|5883.6|5880.6|5877|5874|0
1647425100000|2022-03-16 10:05:00|5877.3|5874.3|5876.1|5873.1|5879.3|5876.3|5874.6|5871.6|0
1647425400000|2022-03-16 10:10:00|5876.6|5873.6|5888.8|5885.8|5888.8|5885.8|5876.6|5873.6|0
1647425700000|2022-03-16 10:15:00|5887.9|5884.9|5887|5884|5890|5887|5883.8|5880.8|0
1647426000000|2022-03-16 10:20:00|5886.5|5883.5|5879.7|5876.7|5886.6|5883.6|5878.9|5875.9|0
1647426300000|2022-03-16 10:25:00|5879.3|5876.3|5878.6|5875.6|5881.4|5878.4|5876.6|5873.6|0
1647426600000|2022-03-16 10:30:00|5878.7|5875.7|5884.4|5881.4|5885.1|5882.1|5878.7|5875.7|0
1647426900000|2022-03-16 10:35:00|5884.3|5881.3|5880.1|5877.1|5885.8|5882.8|5878.1|5875.1|0
1647427200000|2022-03-16 10:40:00|5880.3|5877.3|5880.9|5877.9|5883.5|5880.5|5879.8|5876.8|0
1647427500000|2022-03-16 10:45:00|5881.1|5878.1|5882|5879|5882.8|5879.8|5878.9|5875.9|0
1647427800000|2022-03-16 10:50:00|5882.4|5879.4|5879|5876|5882.8|5879.8|5878.2|5875.2|0
1647428100000|2022-03-16 10:55:00|5879.3|5876.3|5871.5|5868.5|5879.6|5876.6|5868.5|5865.5|0
1647428400000|2022-03-16 11:00:00|5870.2|5867.2|5863.3|5860.3|5871.7|5868.7|5861.4|5858.4|0
1647428700000|2022-03-16 11:05:00|5863.4|5860.4|5858.3|5855.3|5864.4|5861.4|5856.5|5853.5|0
1647429000000|2022-03-16 11:10:00|5858.1|5855.1|5854.7|5851.7|5860.3|5857.3|5853.9|5850.9|0
1647429300000|2022-03-16 11:15:00|5855.3|5852.3|5855.7|5852.7|5858|5855|5848.8|5845.8|0
1647429600000|2022-03-16 11:20:00|5856|5853|5861.1|5858.1|5862.8|5859.8|5854.1|5851.1|0
1647429900000|2022-03-16 11:25:00|5861|5858|5863.6|5860.6|5866.1|5863.1|5861|5858|0
1647430200000|2022-03-16 11:30:00|5863.5|5860.5|5865.5|5862.5|5868.9|5865.9|5863|5860|0
1647430500000|2022-03-16 11:35:00|5864.8|5861.8|5868.8|5865.8|5868.8|5865.8|5861.2|5858.2|0
1647430800000|2022-03-16 11:40:00|5868.7|5865.7|5871.6|5868.6|5871.7|5868.7|5866.5|5863.5|0
1647431100000|2022-03-16 11:45:00|5871.7|5868.7|5875.9|5872.9|5878|5875|5871.2|5868.2|0
1647431400000|2022-03-16 11:50:00|5876.4|5873.4|5884|5881|5885.2|5882.2|5875.8|5872.8|0
1647431700000|2022-03-16 11:55:00|5883.9|5880.9|5883.1|5880.1|5885.6|5882.6|5881.9|5878.9|0
1647432000000|2022-03-16 12:00:00|5883.2|5880.2|5883.2|5880.2|5889.1|5886.1|5882.5|5879.5|0
1647432300000|2022-03-16 12:05:00|5883.1|5880.1|5888.4|5885.4|5888.7|5885.7|5882.4|5879.4|0
1647432600000|2022-03-16 12:10:00|5888.6|5885.6|5889.2|5886.2|5893.5|5890.5|5888.6|5885.6|0
1647432900000|2022-03-16 12:15:00|5888.8|5885.8|5881.6|5878.6|5891.7|5888.7|5881.6|5878.6|0
1647433200000|2022-03-16 12:20:00|5881.5|5878.5|5876.9|5873.9|5881.5|5878.5|5876.6|5873.6|0
1647433500000|2022-03-16 12:25:00|5877.1|5874.1|5877.6|5874.6|5879.3|5876.3|5876.6|5873.6|0
1647433800000|2022-03-16 12:30:00|5877.4|5874.4|5869|5866|5878.5|5875.5|5868.1|5865.1|0
1647434100000|2022-03-16 12:35:00|5868.8|5865.8|5862.1|5859.1|5868.8|5865.8|5860.4|5857.4|0
1647434400000|2022-03-16 12:40:00|5862.2|5859.2|5862.5|5859.5|5866|5863|5862|5859|0
1647434700000|2022-03-16 12:45:00|5862.3|5859.3|5862.5|5859.5|5862.6|5859.6|5858.5|5855.5|0
1647435000000|2022-03-16 12:50:00|5862.4|5859.4|5868|5865|5870.7|5867.7|5859.5|5856.5|0
1647435300000|2022-03-16 12:55:00|5867.7|5864.7|5862.1|5859.1|5869.3|5866.3|5860.9|5857.9|0
1647435600000|2022-03-16 13:00:00|5862.2|5859.2|5853.3|5850.3|5862.4|5859.4|5851.3|5848.3|0
1647435900000|2022-03-16 13:05:00|5852.9|5849.9|5851.1|5848.1|5852.9|5849.9|5845.6|5842.6|0
1647436200000|2022-03-16 13:10:00|5851|5848|5860.2|5857.2|5862.4|5859.4|5851|5848|0
1647436500000|2022-03-16 13:15:00|5859.8|5856.8|5859.5|5856.5|5861.6|5858.6|5857.9|5854.9|0
1647436800000|2022-03-16 13:20:00|5859.8|5856.8|5867.4|5864.4|5867.6|5864.6|5856.5|5853.5|0
1647437100000|2022-03-16 13:25:00|5869.9|5866.9|5850.1|5847.1|5871.8|5868.8|5850.1|5847.1|0
1647437400000|2022-03-16 13:30:00|5851|5848|5821.1|5819.3|5859.3|5857.5|5809.3|5807.5|0
1647437700000|2022-03-16 13:35:00|5822.7|5820.9|5823.2|5821.4|5836.3|5834.5|5807.2|5805.4|0
1647438000000|2022-03-16 13:40:00|5822.9|5821.1|5846.1|5844.3|5851.1|5849.3|5811.7|5809.9|0
1647438300000|2022-03-16 13:45:00|5846.3|5844.5|5878.5|5876.7|5880|5878.2|5838|5836.2|0
1647438600000|2022-03-16 13:50:00|5879.4|5877.6|5884.8|5883|5891.5|5889.7|5867.8|5866|0
1647438900000|2022-03-16 13:55:00|5884.9|5883.1|5885.9|5884.1|5899.6|5897.8|5877.9|5876.1|0
1647439200000|2022-03-16 14:00:00|5887.8|5886|5892.4|5890.6|5917.7|5915.9|5883.9|5882.1|0
1647439500000|2022-03-16 14:05:00|5892.7|5890.9|5887.5|5885.7|5903.1|5901.3|5879.9|5878.1|0
1647439800000|2022-03-16 14:10:00|5886.9|5885.1|5924|5922.2|5930.8|5929|5883.1|5881.3|0
1647440100000|2022-03-16 14:15:00|5923.7|5921.9|5956.9|5955.1|5965.2|5963.4|5923.5|5921.7|0
1647440400000|2022-03-16 14:20:00|5957|5955.2|5973.4|5971.6|5974|5972.2|5953.9|5952.1|0
1647440700000|2022-03-16 14:25:00|5973|5971.2|5980.8|5979|5987.2|5985.4|5970.5|5968.7|0
1647441000000|2022-03-16 14:30:00|5981.3|5979.5|5998.8|5997|6004.8|6003|5981|5979.2|0
1647441300000|2022-03-16 14:35:00|5999.2|5997.4|5995.9|5994.1|6000.9|5999.1|5980.1|5978.3|0
1647441600000|2022-03-16 14:40:00|5996|5994.2|5966.8|5965|6005.3|6003.5|5958.2|5956.4|0
1647441900000|2022-03-16 14:45:00|5967.1|5965.3|5955.9|5954.1|5969.2|5967.4|5953.1|5951.3|0
1647442200000|2022-03-16 14:50:00|5954.5|5952.7|5970.9|5969.1|5972|5970.2|5952.6|5950.8|0
1647442500000|2022-03-16 14:55:00|5971.7|5969.9|5986.7|5984.9|5986.7|5984.9|5965.9|5964.1|0
1647442800000|2022-03-16 15:00:00|5986.5|5984.7|5995.5|5993.7|5999.1|5997.3|5977.9|5976.1|0
1647443100000|2022-03-16 15:05:00|5995.2|5993.4|5986.9|5985.1|6005.1|6003.3|5979.8|5978|0
1647443400000|2022-03-16 15:10:00|5987|5985.2|5994|5992.2|6002|6000.2|5986.1|5984.3|0
1647443700000|2022-03-16 15:15:00|5993.8|5992|6007.4|6005.6|6009.7|6007.9|5987.3|5985.5|0
1647444000000|2022-03-16 15:20:00|6007.3|6005.5|6012.5|6010.7|6015.2|6013.4|6004.4|6002.6|0
1647444300000|2022-03-16 15:25:00|6012.4|6010.6|6012.7|6010.9|6016.6|6014.8|6003|6001.2|0
1647444600000|2022-03-16 15:30:00|6013.1|6011.3|6025.3|6023.5|6025.3|6023.5|6009.3|6007.5|0
1647444900000|2022-03-16 15:35:00|6024.8|6023|6004.3|6002.5|6025.5|6023.7|6002|6000.2|0
1647445200000|2022-03-16 15:40:00|6004|6002.2|6002.6|6000.8|6004.6|6002.8|5989.6|5987.8|0
1647445500000|2022-03-16 15:45:00|6002.7|6000.9|6001.8|6000|6005.6|6003.8|5996.5|5994.7|0
1647445800000|2022-03-16 15:50:00|6001.4|5999.6|6015.5|6013.7|6018.8|6017|5996.8|5995|0
1647446100000|2022-03-16 15:55:00|6015.8|6014|6018.1|6016.3|6018.4|6016.6|6005.2|6003.4|0
1647446400000|2022-03-16 16:00:00|6018.5|6016.7|6018.5|6016.7|6023.6|6021.8|6012.9|6011.1|0
1647446700000|2022-03-16 16:05:00|6018.7|6016.9|6013.8|6012|6022.7|6020.9|6012.4|6010.6|0
1647447000000|2022-03-16 16:10:00|6013.4|6011.6|6018.7|6016.9|6021.3|6019.5|6012.1|6010.3|0
1647447300000|2022-03-16 16:15:00|6020|6018.2|6030|6028.2|6030.9|6029.1|6018|6016.2|0
1647447600000|2022-03-16 16:20:00|6029.7|6027.9|6025.2|6023.4|6032.7|6030.9|6019.3|6017.5|0
1647447900000|2022-03-16 16:25:00|6024.8|6023|6013.1|6011.3|6026.6|6024.8|6007|6005.2|0
1647448200000|2022-03-16 16:30:00|6013|6011.2|6006.2|6004.4|6014.9|6013.1|5997.1|5995.3|0
1647448500000|2022-03-16 16:35:00|6006|6004.2|5996.5|5994.7|6009.8|6008|5995.2|5993.4|0
1647448800000|2022-03-16 16:40:00|5996.6|5994.8|6000.8|5999|6006.5|6004.7|5993.7|5991.9|0
1647449100000|2022-03-16 16:45:00|6001.3|5999.5|5973.1|5971.3|6001.3|5999.5|5968.1|5966.3|0
1647449400000|2022-03-16 16:50:00|5974.4|5972.6|5981.2|5979.4|5983.9|5982.1|5969.4|5967.6|0
1647449700000|2022-03-16 16:55:00|5981.5|5979.7|5982.7|5980.9|5987.1|5985.3|5978.6|5976.8|0
1647450000000|2022-03-16 17:00:00|5982.9|5981.1|5982.8|5981|5998.7|5996.9|5978.3|5976.5|0
1647450300000|2022-03-16 17:05:00|5982.5|5980.7|5960.9|5959.1|5983.8|5982|5959.2|5957.4|0
1647450600000|2022-03-16 17:10:00|5960.7|5958.9|5950.6|5948.8|5962.3|5960.5|5948.5|5946.7|0
1647450900000|2022-03-16 17:15:00|5950.9|5949.1|5954|5952.2|5958.8|5957|5946.2|5944.4|0
1647451200000|2022-03-16 17:20:00|5955.3|5953.5|5961.2|5959.4|5961.8|5960|5944.4|5942.6|0
1647451500000|2022-03-16 17:25:00|5962.2|5960.4|5969.2|5967.4|5971.2|5969.4|5957|5955.2|0
1647451800000|2022-03-16 17:30:00|5969.4|5967.6|5992.5|5990.7|5993.7|5991.9|5969.4|5967.6|0
1647452100000|2022-03-16 17:35:00|5992.4|5990.6|5993.8|5992|6005.9|6004.1|5989.5|5987.7|0
1647452400000|2022-03-16 17:40:00|5994|5992.2|5995.3|5993.5|5996.1|5994.3|5983.2|5981.4|0
1647452700000|2022-03-16 17:45:00|5995.1|5993.3|6004.1|6002.3|6004.1|6002.3|5990.3|5988.5|0
1647453000000|2022-03-16 17:50:00|6004|6002.2|6004.4|6002.6|6005.6|6003.8|5997.4|5995.6|0
1647453300000|2022-03-16 17:55:00|6004.5|6002.7|6015.2|6013.4|6016.3|6014.5|6002|6000.2|0
1647453600000|2022-03-16 18:00:00|6008.1|6006.3|5959.2|5957.4|6008.3|6006.5|5955.8|5954|0
1647453900000|2022-03-16 18:05:00|5960.1|5958.3|5934.4|5932.6|5968|5966.2|5933.4|5931.6|0
1647454200000|2022-03-16 18:10:00|5934|5932.2|5899.6|5897.8|5943.9|5942.1|5899.2|5897.4|0
1647454500000|2022-03-16 18:15:00|5899.7|5897.9|5947.5|5945.7|5948.2|5946.4|5896.3|5894.5|0
1647454800000|2022-03-16 18:20:00|5947.9|5946.1|5917.6|5915.8|5953.1|5951.3|5917|5915.2|0
1647455100000|2022-03-16 18:25:00|5917.4|5915.6|5918|5916.2|5943|5941.2|5915.9|5914.1|0
1647455400000|2022-03-16 18:30:00|5915.3|5913.5|5891|5889.2|5916.1|5914.3|5877|5875.2|0
1647455700000|2022-03-16 18:35:00|5890.1|5888.3|5961.9|5960.1|5962.3|5960.5|5879.1|5877.3|0
1647456000000|2022-03-16 18:40:00|5961.5|5959.7|6013.1|6011.3|6019.2|6017.4|5960|5958.2|0
1647456300000|2022-03-16 18:45:00|6012.7|6010.9|6018.7|6016.9|6032.6|6030.8|5996.5|5994.7|0
1647456600000|2022-03-16 18:50:00|6018.2|6016.4|6062.5|6060.7|6063.3|6061.5|6005.6|6003.8|0
1647456900000|2022-03-16 18:55:00|6063.4|6061.6|6052.9|6051.1|6089.4|6087.6|6052.9|6051.1|0
1647457200000|2022-03-16 19:00:00|6052.8|6051|6069.4|6067.6|6075.1|6073.3|6032.6|6030.8|0
1647457500000|2022-03-16 19:05:00|6069.3|6067.5|6058.2|6056.4|6086.5|6084.7|6052.3|6050.5|0
1647457800000|2022-03-16 19:10:00|6058.1|6056.3|6084.3|6082.5|6084.3|6082.5|6052.1|6050.3|0
1647458100000|2022-03-16 19:15:00|6085.3|6083.5|6106|6104.2|6106.2|6104.4|6073.1|6071.3|0
1647458400000|2022-03-16 19:20:00|6106.1|6104.3|6104.2|6102.4|6114|6112.2|6092.6|6090.8|0
1647458700000|2022-03-16 19:25:00|6104.3|6102.5|6116.8|6115|6117.5|6115.7|6097.8|6096|0
1647459000000|2022-03-16 19:30:00|6116.7|6114.9|6099.5|6097.7|6117.4|6115.6|6089.1|6087.3|0
1647459300000|2022-03-16 19:35:00|6099.4|6097.6|6116.5|6114.7|6117.4|6115.6|6094.1|6092.3|0
1647459600000|2022-03-16 19:40:00|6114.8|6113|6126.8|6125|6131.4|6129.6|6109.7|6107.9|0
1647459900000|2022-03-16 19:45:00|6127.1|6125.3|6155.4|6153.6|6155.4|6153.6|6124.1|6122.3|0
1647460200000|2022-03-16 19:50:00|6155.5|6153.7|6172.2|6170.4|6172.7|6170.9|6155.4|6153.6|0
1647460500000|2022-03-16 19:55:00|6172.7|6170.9|6188.2|6186.4|6188.2|6186.4|6164.5|6162.7|0
1647460800000|2022-03-16 20:00:00|6188.7|6185.7|6183.8|6180.8|6189.2|6186.2|6176.8|6173.8|0
1647461100000|2022-03-16 20:05:00|6183.7|6180.7|6183.1|6180.1|6186.8|6183.8|6183.1|6180.1|0
1647461400000|2022-03-16 20:10:00|6183.2|6180.2|6187.1|6184.1|6187.7|6184.7|6182.2|6179.2|0
1647461700000|2022-03-16 20:15:00|6186.9|6183.9|6199.1|6196.1|6200.3|6197.3|6184.5|6181.5|0
1647462000000|2022-03-16 20:20:00|6198.9|6195.9|6207.4|6204.4|6207.6|6204.6|6197.8|6194.8|0
1647462300000|2022-03-16 20:25:00|6207.3|6204.3|6208.8|6205.8|6209.4|6206.4|6206.5|6203.5|0
1647462600000|2022-03-16 20:30:00|6208.4|6205.4|6210.4|6207.4|6211.2|6208.2|6206.9|6203.9|0
1647462900000|2022-03-16 20:35:00|6210.5|6207.5|6212.8|6209.8|6213.4|6210.4|6210|6207|0
1647463200000|2022-03-16 20:40:00|6212.7|6209.7|6218.9|6215.9|6219.1|6216.1|6209.2|6206.2|0
1647463500000|2022-03-16 20:45:00|6218.8|6215.8|6212|6209|6218.8|6215.8|6211.3|6208.3|0
1647463800000|2022-03-16 20:50:00|6211.8|6208.8|6206.6|6203.6|6213.1|6210.1|6206.6|6203.6|0
1647464100000|2022-03-16 20:55:00|6206.3|6203.3|6203.5|6200.5|6206.7|6203.7|6203.2|6200.2|0
1647464400000|2022-03-16 21:00:00|6203.7|6200.7|6203.7|6200.7|6205.9|6202.9|6203.2|6200.2|0
1647464700000|2022-03-16 21:05:00|6203.6|6200.6|6200.4|6197.4|6203.8|6200.8|6198.3|6195.3|0
1647465000000|2022-03-16 21:10:00|6200|6197|6200.2|6197.2|6200.9|6197.9|6197.4|6194.4|0
1647465300000|2022-03-16 21:15:00|6200.1|6197.1|6204|6201|6204|6201|6199.9|6196.9|0
1647465600000|2022-03-16 21:20:00|6203.9|6200.9|6203.8|6200.8|6205.7|6202.7|6202.9|6199.9|0
1647465900000|2022-03-16 21:25:00|6203.9|6200.9|6206.1|6203.1|6206.1|6203.1|6203.5|6200.5|0
1647466200000|2022-03-16 21:30:00|6206.2|6203.2|6206.1|6203.1|6207.1|6204.1|6205|6202|0
1647466500000|2022-03-16 21:35:00|6206.4|6203.4|6202.4|6199.4|6207.1|6204.1|6202.4|6199.4|0
1647466800000|2022-03-16 21:40:00|6202.5|6199.5|6202.7|6199.7|6203.2|6200.2|6201.7|6198.7|0
1647467100000|2022-03-16 21:45:00|6202|6199|6201.9|6198.9|6203|6200|6201.3|6198.3|0
1647467400000|2022-03-16 21:50:00|6202.1|6199.1|6203.6|6200.6|6203.6|6200.6|6201.5|6198.5|0
1647467700000|2022-03-16 21:55:00|6203.3|6200.3|6200.6|6197.6|6203.3|6200.3|6200|6197|0
1647468000000|2022-03-16 22:00:00|6200.7|6197.7|6196.8|6193.8|6201|6198|6196.6|6193.6|0
1647468300000|2022-03-16 22:05:00|6196.7|6193.7|6197.4|6194.4|6198.7|6195.7|6195.7|6192.7|0
1647468600000|2022-03-16 22:10:00|6197.3|6194.3|6196.8|6193.8|6198.2|6195.2|6195.5|6192.5|0
1647468900000|2022-03-16 22:15:00|6196.7|6193.7|6196.1|6193.1|6197|6194|6194.9|6191.9|0
1647469200000|2022-03-16 22:20:00|6196.2|6193.2|6190.5|6187.5|6196.2|6193.2|6189.6|6186.6|0
1647469500000|2022-03-16 22:25:00|6189.9|6186.9|6188.1|6185.1|6190.7|6187.7|6187.9|6184.9|0
1647469800000|2022-03-16 22:30:00|6188.2|6185.2|6187.5|6184.5|6189.7|6186.7|6186.7|6183.7|0
1647470100000|2022-03-16 22:35:00|6187.8|6184.8|6187.1|6184.1|6188.4|6185.4|6185.1|6182.1|0
1647470400000|2022-03-16 22:40:00|6187.2|6184.2|6187.3|6184.3|6188.6|6185.6|6186.8|6183.8|0
1647470700000|2022-03-16 22:45:00|6187.7|6184.7|6185|6182|6187.7|6184.7|6184.5|6181.5|0
1647471000000|2022-03-16 22:50:00|6185.1|6182.1|6184.2|6181.2|6185.7|6182.7|6184.1|6181.1|0
1647471300000|2022-03-16 22:55:00|6184.3|6181.3|6185.1|6182.1|6185.5|6182.5|6184.3|6181.3|0
1647471600000|2022-03-16 23:00:00|6185.7|6182.7|6188|6185|6188.8|6185.8|6185.2|6182.2|0
1647471900000|2022-03-16 23:05:00|6187.6|6184.6|6185.4|6182.4|6187.6|6184.6|6185.3|6182.3|0
1647472200000|2022-03-16 23:10:00|6185.2|6182.2|6179|6176|6185.3|6182.3|6179|6176|0
1647472500000|2022-03-16 23:15:00|6178.6|6175.6|6179.3|6176.3|6180.3|6177.3|6174.1|6171.1|0
1647472800000|2022-03-16 23:20:00|6179.5|6176.5|6178.1|6175.1|6179.7|6176.7|6178.1|6175.1|0
1647473100000|2022-03-16 23:25:00|6178.3|6175.3|6178.7|6175.7|6179.2|6176.2|6176.4|6173.4|0
1647473400000|2022-03-16 23:30:00|6178.8|6175.8|6180.5|6177.5|6180.9|6177.9|6176.8|6173.8|0
1647473700000|2022-03-16 23:35:00|6180.6|6177.6|6181.4|6178.4|6182.3|6179.3|6178.7|6175.7|0
1647474000000|2022-03-16 23:40:00|6181.2|6178.2|6180.3|6177.3|6181.9|6178.9|6179.6|6176.6|0
1647474300000|2022-03-16 23:45:00|6180.4|6177.4|6184.6|6181.6|6184.6|6181.6|6178.3|6175.3|0
1647474600000|2022-03-16 23:50:00|6184.1|6181.1|6186.6|6183.6|6189.9|6186.9|6184|6181|0
1647474900000|2022-03-16 23:55:00|6186.7|6183.7|6189.5|6184.5|6191.2|6188.2|6185.1|6182.1|0
1647475200000|2022-03-17 00:00:00|6189.4|6184.4|6187.7|6182.7|6191|6186|6183.3|6178.3|0
1647475500000|2022-03-17 00:05:00|6187.6|6182.6|6189.5|6184.5|6190.8|6185.8|6180.7|6175.7|0
1647475800000|2022-03-17 00:10:00|6189.7|6184.7|6188.7|6183.7|6193.3|6188.3|6187.1|6182.1|0
1647476100000|2022-03-17 00:15:00|6188.6|6183.6|6190.5|6185.5|6192.2|6187.2|6185.7|6180.7|0
1647476400000|2022-03-17 00:20:00|6190.6|6185.6|6188.4|6183.4|6192.1|6187.1|6187.2|6182.2|0
1647476700000|2022-03-17 00:25:00|6188.5|6183.5|6187.3|6182.3|6192|6187|6186.3|6181.3|0
1647477000000|2022-03-17 00:30:00|6187.4|6182.4|6188.5|6183.5|6190.2|6185.2|6186.8|6181.8|0
1647477300000|2022-03-17 00:35:00|6188.6|6183.6|6189.9|6184.9|6191.8|6186.8|6187.8|6182.8|0
1647477600000|2022-03-17 00:40:00|6190.1|6185.1|6188.5|6183.5|6191.5|6186.5|6187.5|6182.5|0
1647477900000|2022-03-17 00:45:00|6188.4|6183.4|6190.2|6185.2|6190.7|6185.7|6187.9|6182.9|0
1647478200000|2022-03-17 00:50:00|6190.1|6185.1|6193.6|6188.6|6196.4|6191.4|6190.1|6185.1|0
1647478500000|2022-03-17 00:55:00|6193.4|6188.4|6194.6|6189.6|6194.6|6189.6|6192.1|6187.1|0
1647478800000|2022-03-17 01:00:00|6195.2|6190.2|6192.6|6187.6|6195.8|6190.8|6192.3|6187.3|0
1647479100000|2022-03-17 01:05:00|6192.7|6187.7|6188.8|6183.8|6193.7|6188.7|6185.3|6180.3|0
1647479400000|2022-03-17 01:10:00|6188.7|6183.7|6185.2|6180.2|6188.8|6183.8|6185|6180|0
1647479700000|2022-03-17 01:15:00|6184.9|6179.9|6185|6180|6187.2|6182.2|6182.3|6177.3|0
1647480000000|2022-03-17 01:20:00|6185.1|6180.1|6183.1|6178.1|6188.1|6183.1|6183|6178|0
1647480300000|2022-03-17 01:25:00|6183|6178|6173.6|6168.6|6183.6|6178.6|6173.3|6168.3|0
1647480600000|2022-03-17 01:30:00|6173.5|6168.5|6177.3|6172.3|6179.8|6174.8|6171.8|6166.8|0
1647480900000|2022-03-17 01:35:00|6177.2|6172.2|6163.2|6158.2|6177.8|6172.8|6162.8|6157.8|0
1647481200000|2022-03-17 01:40:00|6163|6158|6169.4|6164.4|6170.3|6165.3|6161.1|6156.1|0
1647481500000|2022-03-17 01:45:00|6169.3|6164.3|6166|6161|6171.5|6166.5|6165.5|6160.5|0
1647481800000|2022-03-17 01:50:00|6166.1|6161.1|6158|6153|6166.2|6161.2|6155.6|6150.6|0
1647482100000|2022-03-17 01:55:00|6158.1|6153.1|6163.3|6158.3|6166.5|6161.5|6157|6152|0
1647482400000|2022-03-17 02:00:00|6163.7|6158.7|6168.8|6163.8|6170.2|6165.2|6161.5|6156.5|0
1647482700000|2022-03-17 02:05:00|6168.9|6163.9|6167.7|6162.7|6169.3|6164.3|6166|6161|0
1647483000000|2022-03-17 02:10:00|6167.8|6162.8|6174.2|6169.2|6178.1|6173.1|6165.4|6160.4|0
1647483300000|2022-03-17 02:15:00|6174.5|6169.5|6173.7|6168.7|6175.3|6170.3|6170.4|6165.4|0
1647483600000|2022-03-17 02:20:00|6173.6|6168.6|6175.8|6170.8|6176.9|6171.9|6173.2|6168.2|0
1647483900000|2022-03-17 02:25:00|6175.9|6170.9|6174.1|6169.1|6179.3|6174.3|6171.4|6166.4|0
1647484200000|2022-03-17 02:30:00|6174.2|6169.2|6171|6166|6175.2|6170.2|6170.2|6165.2|0
1647484500000|2022-03-17 02:35:00|6171.1|6166.1|6172|6167|6173.9|6168.9|6169.2|6164.2|0
1647484800000|2022-03-17 02:40:00|6172.1|6167.1|6169.8|6164.8|6172.8|6167.8|6166.8|6161.8|0
1647485100000|2022-03-17 02:45:00|6169.7|6164.7|6170.9|6165.9|6171.8|6166.8|6167.5|6162.5|0
1647485400000|2022-03-17 02:50:00|6171|6166|6177.4|6172.4|6179.6|6174.6|6170.8|6165.8|0
1647485700000|2022-03-17 02:55:00|6177.3|6172.3|6174.4|6169.4|6177.9|6172.9|6170.5|6165.5|0
1647486000000|2022-03-17 03:00:00|6173.8|6168.8|6169.5|6164.5|6174.5|6169.5|6168.4|6163.4|0
1647486300000|2022-03-17 03:05:00|6169.6|6164.6|6169.6|6164.6|6172.1|6167.1|6168.3|6163.3|0
1647486600000|2022-03-17 03:10:00|6169.7|6164.7|6169.3|6164.3|6170.4|6165.4|6166.2|6161.2|0
1647486900000|2022-03-17 03:15:00|6169.6|6164.6|6163.4|6158.4|6171.9|6166.9|6162.6|6157.6|0
1647487200000|2022-03-17 03:20:00|6163.1|6158.1|6167.8|6162.8|6168.2|6163.2|6162.5|6157.5|0
1647487500000|2022-03-17 03:25:00|6167.6|6162.6|6172.8|6167.8|6173.6|6168.6|6166.1|6161.1|0
1647487800000|2022-03-17 03:30:00|6172.5|6167.5|6171.3|6166.3|6173.7|6168.7|6169.2|6164.2|0
1647488100000|2022-03-17 03:35:00|6171.4|6166.4|6175.8|6170.8|6176.2|6171.2|6170.6|6165.6|0
1647488400000|2022-03-17 03:40:00|6175.7|6170.7|6169.7|6164.7|6175.8|6170.8|6169.3|6164.3|0
1647488700000|2022-03-17 03:45:00|6169.6|6164.6|6168.8|6163.8|6172.3|6167.3|6166.5|6161.5|0
1647489000000|2022-03-17 03:50:00|6168.7|6163.7|6169.4|6164.4|6169.9|6164.9|6167.4|6162.4|0
1647489300000|2022-03-17 03:55:00|6169.3|6164.3|6147.9|6142.9|6169.3|6164.3|6142.7|6137.7|0
1647489600000|2022-03-17 04:00:00|6148|6143|6142.1|6137.1|6148.3|6143.3|6139.5|6134.5|0
1647489900000|2022-03-17 04:05:00|6142.2|6137.2|6145.8|6140.8|6145.8|6140.8|6141.7|6136.7|0
1647490200000|2022-03-17 04:10:00|6145.9|6140.9|6146|6141|6147.2|6142.2|6144.9|6139.9|0
1647490500000|2022-03-17 04:15:00|6145.9|6140.9|6149.5|6144.5|6149.7|6144.7|6145.5|6140.5|0
1647490800000|2022-03-17 04:20:00|6149.7|6144.7|6147.4|6142.4|6151.2|6146.2|6145.5|6140.5|0
1647491100000|2022-03-17 04:25:00|6147.5|6142.5|6148|6143|6148.3|6143.3|6145.3|6140.3|0
1647491400000|2022-03-17 04:30:00|6147.9|6142.9|6158.9|6153.9|6162.9|6157.9|6147.2|6142.2|0
1647491700000|2022-03-17 04:35:00|6158.8|6153.8|6156.4|6151.4|6160.2|6155.2|6155.5|6150.5|0
1647492000000|2022-03-17 04:40:00|6156.3|6151.3|6160.4|6155.4|6161.2|6156.2|6156.1|6151.1|0
1647492300000|2022-03-17 04:45:00|6160.3|6155.3|6159.1|6154.1|6161|6156|6158.5|6153.5|0
1647492600000|2022-03-17 04:50:00|6159.4|6154.4|6164.4|6159.4|6165.6|6160.6|6159.2|6154.2|0
1647492900000|2022-03-17 04:55:00|6164.5|6159.5|6162.1|6157.1|6165.6|6160.6|6162.1|6157.1|0
1647493200000|2022-03-17 05:00:00|6162.2|6157.2|6158.1|6153.1|6164|6159|6155.9|6150.9|0
1647493500000|2022-03-17 05:05:00|6158.3|6153.3|6158.3|6153.3|6160|6155|6156|6151|0
1647493800000|2022-03-17 05:10:00|6158.1|6153.1|6167.2|6162.2|6170.1|6165.1|6156.5|6151.5|0
1647494100000|2022-03-17 05:15:00|6167.1|6162.1|6166|6161|6167.2|6162.2|6162.2|6157.2|0
1647494400000|2022-03-17 05:20:00|6166.1|6161.1|6160.3|6155.3|6168.6|6163.6|6157.7|6152.7|0
1647494700000|2022-03-17 05:25:00|6160|6155|6158.9|6153.9|6160.2|6155.2|6156.6|6151.6|0
1647495000000|2022-03-17 05:30:00|6159|6154|6159.7|6154.7|6162.8|6157.8|6157.9|6152.9|0
1647495300000|2022-03-17 05:35:00|6159.6|6154.6|6160.9|6155.9|6161.8|6156.8|6156.7|6151.7|0
1647495600000|2022-03-17 05:40:00|6161|6156|6163.4|6158.4|6165.4|6160.4|6157.5|6152.5|0
1647495900000|2022-03-17 05:45:00|6163.1|6158.1|6163.4|6158.4|6164.3|6159.3|6160.5|6155.5|0
1647496200000|2022-03-17 05:50:00|6163.3|6158.3|6160.2|6155.2|6165.2|6160.2|6159.9|6154.9|0
1647496500000|2022-03-17 05:55:00|6160|6155|6158.9|6153.9|6162.1|6157.1|6156.7|6151.7|0
1647496800000|2022-03-17 06:00:00|6158.6|6153.6|6159.1|6154.1|6165.6|6160.6|6156.9|6151.9|0
1647497100000|2022-03-17 06:05:00|6159.3|6154.3|6161.9|6156.9|6162.7|6157.7|6158.3|6153.3|0
1647497400000|2022-03-17 06:10:00|6161.6|6156.6|6158.9|6153.9|6163.1|6158.1|6156.6|6151.6|0
1647497700000|2022-03-17 06:15:00|6159|6154|6159.7|6154.7|6160.7|6155.7|6157.2|6152.2|0
1647498000000|2022-03-17 06:20:00|6159.8|6154.8|6165.1|6160.1|6165.1|6160.1|6157.4|6152.4|0
1647498300000|2022-03-17 06:25:00|6164.7|6159.7|6164.7|6159.7|6167.3|6162.3|6162|6157|0
1647498600000|2022-03-17 06:30:00|6164.6|6159.6|6165.1|6160.1|6167|6162|6160.2|6155.2|0
1647498900000|2022-03-17 06:35:00|6165.2|6160.2|6165.7|6160.7|6168|6163|6164.8|6159.8|0
1647499200000|2022-03-17 06:40:00|6165.6|6160.6|6169.4|6164.4|6172.7|6167.7|6165.2|6160.2|0
1647499500000|2022-03-17 06:45:00|6169.2|6164.2|6170.7|6165.7|6171.5|6166.5|6168.5|6163.5|0
1647499800000|2022-03-17 06:50:00|6170.5|6165.5|6172.1|6167.1|6174.1|6169.1|6170.1|6165.1|0
1647500100000|2022-03-17 06:55:00|6172.2|6167.2|6177.1|6172.1|6179.8|6174.8|6171.7|6166.7|0
1647500400000|2022-03-17 07:00:00|6176.8|6171.8|6177.9|6172.9|6178.8|6173.8|6170.7|6165.7|0
1647500700000|2022-03-17 07:05:00|6178|6173|6187.2|6182.2|6187.9|6182.9|6177.9|6172.9|0
1647501000000|2022-03-17 07:10:00|6187.4|6182.4|6184.4|6179.4|6187.4|6182.4|6182.7|6177.7|0
1647501300000|2022-03-17 07:15:00|6184.3|6179.3|6168.6|6163.6|6185.1|6180.1|6168.6|6163.6|0
1647501600000|2022-03-17 07:20:00|6168.7|6163.7|6165.9|6160.9|6170.4|6165.4|6163|6158|0
1647501900000|2022-03-17 07:25:00|6165.8|6160.8|6164.1|6159.1|6167.3|6162.3|6163.2|6158.2|0
1647502200000|2022-03-17 07:30:00|6164|6159|6156.5|6151.5|6167.1|6162.1|6155.7|6150.7|0
1647502500000|2022-03-17 07:35:00|6156.6|6151.6|6157.8|6152.8|6158.9|6153.9|6149.7|6144.7|0
1647502800000|2022-03-17 07:40:00|6158.1|6153.1|6150.8|6145.8|6159.3|6154.3|6147.2|6142.2|0
1647503100000|2022-03-17 07:45:00|6150.6|6145.6|6156.9|6151.9|6157.6|6152.6|6146.6|6141.6|0
1647503400000|2022-03-17 07:50:00|6157|6152|6162.8|6157.8|6165.6|6160.6|6155.5|6150.5|0
1647503700000|2022-03-17 07:55:00|6162.9|6157.9|6164.7|6159.7|6166.7|6161.7|6159.2|6154.2|0
1647504000000|2022-03-17 08:00:00|6164.6|6159.6|6149.7|6146.7|6165.7|6160.7|6125.6|6122.6|0
1647504300000|2022-03-17 08:05:00|6149.4|6146.4|6136.8|6133.8|6150.2|6147.2|6128.7|6125.7|0
1647504600000|2022-03-17 08:10:00|6136.3|6133.3|6133.5|6130.5|6139.6|6136.6|6126.6|6123.6|0
1647504900000|2022-03-17 08:15:00|6133.9|6130.9|6137.3|6134.3|6140.1|6137.1|6131.3|6128.3|0
1647505200000|2022-03-17 08:20:00|6134.3|6131.3|6132.1|6129.1|6137.6|6134.6|6120.8|6117.8|0
1647505500000|2022-03-17 08:25:00|6131.9|6128.9|6134.8|6131.8|6137.6|6134.6|6130|6127|0
1647505800000|2022-03-17 08:30:00|6134.4|6131.4|6131.7|6128.7|6142.1|6139.1|6130.5|6127.5|0
1647506100000|2022-03-17 08:35:00|6132|6129|6131.6|6128.6|6133.4|6130.4|6123.6|6120.6|0
1647506400000|2022-03-17 08:40:00|6131.7|6128.7|6128.8|6125.8|6134|6131|6125.7|6122.7|0
1647506700000|2022-03-17 08:45:00|6129.3|6126.3|6127.3|6124.3|6132.9|6129.9|6127.3|6124.3|0
1647507000000|2022-03-17 08:50:00|6127.4|6124.4|6114.6|6111.6|6127.4|6124.4|6114.5|6111.5|0
1647507300000|2022-03-17 08:55:00|6113.8|6110.8|6117.8|6114.8|6118|6115|6093.7|6090.7|0
1647507600000|2022-03-17 09:00:00|6118|6115|6119.4|6116.4|6120.6|6117.6|6116.6|6113.6|0
1647507900000|2022-03-17 09:05:00|6119.2|6116.2|6113.1|6110.1|6119.2|6116.2|6109.9|6106.9|0
1647508200000|2022-03-17 09:10:00|6113|6110|6110.5|6107.5|6113.5|6110.5|6106|6103|0
1647508500000|2022-03-17 09:15:00|6111.5|6108.5|6103.4|6100.4|6111.7|6108.7|6098.7|6095.7|0
1647508800000|2022-03-17 09:20:00|6104.1|6101.1|6108.1|6105.1|6109|6106|6098.9|6095.9|0
1647509100000|2022-03-17 09:25:00|6108.2|6105.2|6112.3|6109.3|6113.4|6110.4|6106.2|6103.2|0
1647509400000|2022-03-17 09:30:00|6112.5|6109.5|6108.5|6105.5|6114|6111|6108.5|6105.5|0
1647509700000|2022-03-17 09:35:00|6104.5|6101.5|6098.9|6095.9|6108.2|6105.2|6094.3|6091.3|0
1647510000000|2022-03-17 09:40:00|6098.4|6095.4|6101.2|6098.2|6102.3|6099.3|6094.4|6091.4|0
1647510300000|2022-03-17 09:45:00|6101.3|6098.3|6092.6|6089.6|6101.8|6098.8|6092|6089|0
1647510600000|2022-03-17 09:50:00|6092.7|6089.7|6102.1|6099.1|6103.2|6100.2|6091.9|6088.9|0
1647510900000|2022-03-17 09:55:00|6102|6099|6108|6105|6108.4|6105.4|6099.3|6096.3|0
1647511200000|2022-03-17 10:00:00|6108.1|6105.1|6081.3|6078.3|6108.1|6105.1|6077|6074|0
1647511500000|2022-03-17 10:05:00|6081|6078|6070.9|6067.9|6081.2|6078.2|6068.1|6065.1|0
1647511800000|2022-03-17 10:10:00|6070.8|6067.8|6068.7|6065.7|6076.2|6073.2|6066.3|6063.3|0
1647512100000|2022-03-17 10:15:00|6068.6|6065.6|6088.2|6085.2|6088.2|6085.2|6063.7|6060.7|0
1647512400000|2022-03-17 10:20:00|6089.2|6086.2|6089.6|6086.6|6091|6088|6084.3|6081.3|0
1647512700000|2022-03-17 10:25:00|6089.5|6086.5|6083.9|6080.9|6089.8|6086.8|6082.8|6079.8|0
1647513000000|2022-03-17 10:30:00|6084.3|6081.3|6090.1|6087.1|6093.6|6090.6|6083.3|6080.3|0
1647513300000|2022-03-17 10:35:00|6090.2|6087.2|6085.6|6082.6|6090.3|6087.3|6082.9|6079.9|0
1647513600000|2022-03-17 10:40:00|6085.3|6082.3|6082.2|6079.2|6086.2|6083.2|6079.4|6076.4|0
1647513900000|2022-03-17 10:45:00|6082.3|6079.3|6084.9|6081.9|6086.2|6083.2|6081.2|6078.2|0
1647514200000|2022-03-17 10:50:00|6088|6085|6091|6088|6091.8|6088.8|6085.1|6082.1|0
1647514500000|2022-03-17 10:55:00|6091.1|6088.1|6097.1|6094.1|6097.5|6094.5|6087.5|6084.5|0
1647514800000|2022-03-17 11:00:00|6095.7|6092.7|6112.2|6109.2|6112.2|6109.2|6095.7|6092.7|0
1647515100000|2022-03-17 11:05:00|6111.7|6108.7|6118.5|6115.5|6121.5|6118.5|6111.1|6108.1|0
1647515400000|2022-03-17 11:10:00|6118.2|6115.2|6117.8|6114.8|6121.8|6118.8|6115|6112|0
1647515700000|2022-03-17 11:15:00|6117.2|6114.2|6114.2|6111.2|6122.9|6119.9|6114.2|6111.2|0
1647516000000|2022-03-17 11:20:00|6113.8|6110.8|6111.3|6108.3|6113.8|6110.8|6106.1|6103.1|0
1647516300000|2022-03-17 11:25:00|6111.5|6108.5|6110.3|6107.3|6114|6111|6104.4|6101.4|0
1647516600000|2022-03-17 11:30:00|6110.1|6107.1|6113.9|6110.9|6115.3|6112.3|6106.8|6103.8|0
1647516900000|2022-03-17 11:35:00|6114.1|6111.1|6107.2|6104.2|6114.7|6111.7|6107.2|6104.2|0
1647517200000|2022-03-17 11:40:00|6107.3|6104.3|6097.6|6094.6|6108.1|6105.1|6097.5|6094.5|0
1647517500000|2022-03-17 11:45:00|6097.7|6094.7|6103.1|6100.1|6105.2|6102.2|6097.7|6094.7|0
1647517800000|2022-03-17 11:50:00|6103|6100|6106.2|6103.2|6106.2|6103.2|6101.8|6098.8|0
1647518100000|2022-03-17 11:55:00|6106|6103|6113|6110|6115.3|6112.3|6106|6103|0
1647518400000|2022-03-17 12:00:00|6114.1|6111.1|6118.5|6115.5|6119.5|6116.5|6108.2|6105.2|0
1647518700000|2022-03-17 12:05:00|6118.8|6115.8|6117.6|6114.6|6123.2|6120.2|6113.5|6110.5|0
1647519000000|2022-03-17 12:10:00|6117.5|6114.5|6116.8|6113.8|6118.4|6115.4|6113.4|6110.4|0
1647519300000|2022-03-17 12:15:00|6116.7|6113.7|6113.7|6110.7|6116.7|6113.7|6111.6|6108.6|0
1647519600000|2022-03-17 12:20:00|6113.6|6110.6|6101.2|6098.2|6113.6|6110.6|6100.9|6097.9|0
1647519900000|2022-03-17 12:25:00|6101.1|6098.1|6100.4|6097.4|6102.9|6099.9|6100|6097|0
1647520200000|2022-03-17 12:30:00|6100.3|6097.3|6107.3|6104.3|6108.2|6105.2|6099.7|6096.7|0
1647520500000|2022-03-17 12:35:00|6107.1|6104.1|6107|6104|6108.7|6105.7|6105.8|6102.8|0
1647520800000|2022-03-17 12:40:00|6106.6|6103.6|6092.9|6089.9|6108.2|6105.2|6092.7|6089.7|0
1647521100000|2022-03-17 12:45:00|6093|6090|6097.4|6094.4|6097.8|6094.8|6092.5|6089.5|0
1647521400000|2022-03-17 12:50:00|6097.5|6094.5|6091.8|6088.8|6098.6|6095.6|6089.9|6086.9|0
1647521700000|2022-03-17 12:55:00|6091.9|6088.9|6092.1|6089.1|6092.7|6089.7|6082.9|6079.9|0
1647522000000|2022-03-17 13:00:00|6091.7|6088.7|6090.8|6087.8|6095.2|6092.2|6090.8|6087.8|0
1647522300000|2022-03-17 13:05:00|6090.9|6087.9|6095|6092|6095.1|6092.1|6090.1|6087.1|0
1647522600000|2022-03-17 13:10:00|6095.3|6092.3|6097|6094|6097.4|6094.4|6094.7|6091.7|0
1647522900000|2022-03-17 13:15:00|6096.7|6093.7|6098.5|6095.5|6100.4|6097.4|6096.7|6093.7|0
1647523200000|2022-03-17 13:20:00|6098.6|6095.6|6094.4|6091.4|6099.7|6096.7|6092.9|6089.9|0
1647523500000|2022-03-17 13:25:00|6096.7|6093.7|6085.2|6082.2|6102.4|6099.4|6085.2|6082.2|0
1647523800000|2022-03-17 13:30:00|6087.1|6084.1|6105.4|6103.6|6109.4|6107.6|6051.7|6049.9|0
1647524100000|2022-03-17 13:35:00|6105.3|6103.5|6109.4|6107.6|6119.8|6118|6081.2|6079.4|0
1647524400000|2022-03-17 13:40:00|6109.7|6107.9|6100.4|6098.6|6113.2|6111.4|6083.8|6082|0
1647524700000|2022-03-17 13:45:00|6099.4|6097.6|6070.1|6068.3|6118.2|6116.4|6070.1|6068.3|0
1647525000000|2022-03-17 13:50:00|6070|6068.2|6084.2|6082.4|6093.5|6091.7|6059.5|6057.7|0
1647525300000|2022-03-17 13:55:00|6086|6084.2|6133.9|6132.1|6137.2|6135.4|6085.9|6084.1|0
1647525600000|2022-03-17 14:00:00|6134.1|6132.3|6138.4|6136.6|6138.4|6136.6|6116.8|6115|0
1647525900000|2022-03-17 14:05:00|6137.1|6135.3|6147.6|6145.8|6151.3|6149.5|6132.1|6130.3|0
1647526200000|2022-03-17 14:10:00|6147.5|6145.7|6121.6|6119.8|6161.5|6159.7|6115.7|6113.9|0
1647526500000|2022-03-17 14:15:00|6122.7|6120.9|6099.1|6097.3|6125.1|6123.3|6093.3|6091.5|0
1647526800000|2022-03-17 14:20:00|6098.9|6097.1|6121|6119.2|6129.3|6127.5|6097.7|6095.9|0
1647527100000|2022-03-17 14:25:00|6121.2|6119.4|6111.6|6109.8|6126.8|6125|6107.2|6105.4|0
1647527400000|2022-03-17 14:30:00|6111.8|6110|6094.9|6093.1|6113.5|6111.7|6082.4|6080.6|0
1647527700000|2022-03-17 14:35:00|6094.4|6092.6|6089.9|6088.1|6100.4|6098.6|6076.4|6074.6|0
1647528000000|2022-03-17 14:40:00|6091.6|6089.8|6078.8|6077|6099.5|6097.7|6065.6|6063.8|0
1647528300000|2022-03-17 14:45:00|6079.1|6077.3|6071.6|6069.8|6090|6088.2|6055.9|6054.1|0
1647528600000|2022-03-17 14:50:00|6071.7|6069.9|6046.7|6044.9|6073.8|6072|6045|6043.2|0
1647528900000|2022-03-17 14:55:00|6044.8|6043|6054.6|6052.8|6062.8|6061|6044.8|6043|0
1647529200000|2022-03-17 15:00:00|6054.5|6052.7|6044.2|6042.4|6054.5|6052.7|6032.5|6030.7|0
1647529500000|2022-03-17 15:05:00|6044.4|6042.6|6071.1|6069.3|6074.4|6072.6|6041.2|6039.4|0
1647529800000|2022-03-17 15:10:00|6070.6|6068.8|6061|6059.2|6079.7|6077.9|6058.3|6056.5|0
1647530100000|2022-03-17 15:15:00|6061.1|6059.3|6082|6080.2|6083.2|6081.4|6061|6059.2|0
1647530400000|2022-03-17 15:20:00|6080|6078.2|6091.5|6089.7|6091.5|6089.7|6075.7|6073.9|0
1647530700000|2022-03-17 15:25:00|6091.8|6090|6077|6075.2|6092.3|6090.5|6072.6|6070.8|0
1647531000000|2022-03-17 15:30:00|6077.7|6075.9|6086.2|6084.4|6088.6|6086.8|6074.2|6072.4|0
1647531300000|2022-03-17 15:35:00|6087.6|6085.8|6103|6101.2|6105.5|6103.7|6082.4|6080.6|0
1647531600000|2022-03-17 15:40:00|6103.5|6101.7|6095.5|6093.7|6111.8|6110|6094.7|6092.9|0
1647531900000|2022-03-17 15:45:00|6095.9|6094.1|6073.2|6071.4|6096.6|6094.8|6072.1|6070.3|0
1647532200000|2022-03-17 15:50:00|6073.7|6071.9|6096.8|6095|6099.9|6098.1|6070.5|6068.7|0
1647532500000|2022-03-17 15:55:00|6097.2|6095.4|6101.4|6099.6|6106.5|6104.7|6094.5|6092.7|0
1647532800000|2022-03-17 16:00:00|6103.8|6102|6102.2|6100.4|6110.3|6108.5|6096.8|6095|0
1647533100000|2022-03-17 16:05:00|6102.4|6100.6|6115.9|6114.1|6117.6|6115.8|6102.1|6100.3|0
1647533400000|2022-03-17 16:10:00|6116|6114.2|6110.8|6109|6117.2|6115.4|6108.2|6106.4|0
1647533700000|2022-03-17 16:15:00|6110.6|6108.8|6113.3|6111.5|6113.3|6111.5|6096.9|6095.1|0
1647534000000|2022-03-17 16:20:00|6113.6|6111.8|6126.1|6124.3|6127.1|6125.3|6112.4|6110.6|0
1647534300000|2022-03-17 16:25:00|6126.2|6124.4|6129|6127.2|6130.1|6128.3|6119.4|6117.6|0
1647534600000|2022-03-17 16:30:00|6127.3|6125.5|6129.4|6127.6|6135.3|6133.5|6120.6|6118.8|0
1647534900000|2022-03-17 16:35:00|6128.3|6126.5|6142.3|6140.5|6142.7|6140.9|6128.3|6126.5|0
1647535200000|2022-03-17 16:40:00|6142|6140.2|6144.9|6143.1|6148.8|6147|6132.4|6130.6|0
1647535500000|2022-03-17 16:45:00|6145.5|6143.7|6139.9|6138.1|6150.2|6148.4|6135.6|6133.8|0
1647535800000|2022-03-17 16:50:00|6140.2|6138.4|6143.9|6142.1|6150|6148.2|6140.1|6138.3|0
1647536100000|2022-03-17 16:55:00|6143.6|6141.8|6149.6|6147.8|6155.5|6153.7|6140.2|6138.4|0
1647536400000|2022-03-17 17:00:00|6149.7|6147.9|6144.8|6143|6153.5|6151.7|6134.2|6132.4|0
1647536700000|2022-03-17 17:05:00|6145|6143.2|6136.6|6134.8|6150.6|6148.8|6136.5|6134.7|0
1647537000000|2022-03-17 17:10:00|6136.8|6135|6126.8|6125|6143.2|6141.4|6124.2|6122.4|0
1647537300000|2022-03-17 17:15:00|6127.7|6125.9|6137.8|6136|6139.2|6137.4|6119.4|6117.6|0
1647537600000|2022-03-17 17:20:00|6137.5|6135.7|6147.8|6146|6154.3|6152.5|6135.2|6133.4|0
1647537900000|2022-03-17 17:25:00|6147.9|6146.1|6165.6|6163.8|6168.4|6166.6|6145.6|6143.8|0
1647538200000|2022-03-17 17:30:00|6166|6164.2|6165.1|6163.3|6168.5|6166.7|6163.1|6161.3|0
1647538500000|2022-03-17 17:35:00|6165.4|6163.6|6166.1|6164.3|6168.9|6167.1|6160.8|6159|0
1647538800000|2022-03-17 17:40:00|6166.6|6164.8|6180.8|6179|6182.4|6180.6|6166.5|6164.7|0
1647539100000|2022-03-17 17:45:00|6182.3|6180.5|6197.4|6195.6|6197.4|6195.6|6181.3|6179.5|0
1647539400000|2022-03-17 17:50:00|6197.2|6195.4|6200.7|6198.9|6204.8|6203|6195.2|6193.4|0
1647539700000|2022-03-17 17:55:00|6201.4|6199.6|6194.4|6192.6|6205.8|6204|6192.7|6190.9|0
1647540000000|2022-03-17 18:00:00|6193.8|6192|6189.8|6188|6195.3|6193.5|6180.5|6178.7|0
1647540300000|2022-03-17 18:05:00|6190.5|6188.7|6201|6199.2|6205.5|6203.7|6188.7|6186.9|0
1647540600000|2022-03-17 18:10:00|6201.5|6199.7|6189.2|6187.4|6203.1|6201.3|6183.4|6181.6|0
1647540900000|2022-03-17 18:15:00|6189.4|6187.6|6190.6|6188.8|6194.6|6192.8|6186.9|6185.1|0
1647541200000|2022-03-17 18:20:00|6191.4|6189.6|6184.6|6182.8|6199.5|6197.7|6183|6181.2|0
1647541500000|2022-03-17 18:25:00|6183.5|6181.7|6175.3|6173.5|6188.9|6187.1|6175.3|6173.5|0
1647541800000|2022-03-17 18:30:00|6175.8|6174|6191|6189.2|6193.7|6191.9|6175.8|6174|0
1647542100000|2022-03-17 18:35:00|6190.7|6188.9|6186.4|6184.6|6197.5|6195.7|6182.1|6180.3|0
1647542400000|2022-03-17 18:40:00|6185.8|6184|6198.3|6196.5|6199.9|6198.1|6183.9|6182.1|0
1647542700000|2022-03-17 18:45:00|6198.2|6196.4|6201.6|6199.8|6201.8|6200|6188.1|6186.3|0
1647543000000|2022-03-17 18:50:00|6201.9|6200.1|6199.9|6198.1|6202.8|6201|6193.1|6191.3|0
1647543300000|2022-03-17 18:55:00|6200.4|6198.6|6206.4|6204.6|6207.4|6205.6|6194.3|6192.5|0
1647543600000|2022-03-17 19:00:00|6206.3|6204.5|6219.3|6217.5|6221.1|6219.3|6204|6202.2|0
1647543900000|2022-03-17 19:05:00|6218.7|6216.9|6201.9|6200.1|6221.9|6220.1|6198.1|6196.3|0
1647544200000|2022-03-17 19:10:00|6203.1|6201.3|6182.5|6180.7|6204.9|6203.1|6176.5|6174.7|0
1647544500000|2022-03-17 19:15:00|6182.3|6180.5|6194.2|6192.4|6194.2|6192.4|6175.6|6173.8|0
1647544800000|2022-03-17 19:20:00|6194.9|6193.1|6184.5|6182.7|6196.3|6194.5|6182|6180.2|0
1647545100000|2022-03-17 19:25:00|6186|6184.2|6190.6|6188.8|6192.6|6190.8|6184|6182.2|0
1647545400000|2022-03-17 19:30:00|6192.2|6190.4|6189.2|6187.4|6196.9|6195.1|6188.1|6186.3|0
1647545700000|2022-03-17 19:35:00|6189.3|6187.5|6195|6193.2|6195.1|6193.3|6183.5|6181.7|0
1647546000000|2022-03-17 19:40:00|6195.1|6193.3|6220.4|6218.6|6221.6|6219.8|6195.1|6193.3|0
1647546300000|2022-03-17 19:45:00|6219.3|6217.5|6214.4|6212.6|6228.8|6227|6210.9|6209.1|0
1647546600000|2022-03-17 19:50:00|6211.3|6209.5|6211.7|6209.9|6211.8|6210|6198.2|6196.4|0
1647546900000|2022-03-17 19:55:00|6211.5|6209.7|6225.6|6223.8|6225.6|6223.8|6210|6208.2|0
1647547200000|2022-03-17 20:00:00|6226.6|6224.8|6226.6|6223.6|6229.5|6226.5|6220.3|6217.3|0
1647547500000|2022-03-17 20:05:00|6226.5|6223.5|6224.5|6221.5|6226.7|6223.7|6223.9|6220.9|0
1647547800000|2022-03-17 20:10:00|6224|6221|6223.4|6220.4|6225.3|6222.3|6223.1|6220.1|0
1647548100000|2022-03-17 20:15:00|6223.2|6220.2|6220.7|6217.7|6223.7|6220.7|6220.4|6217.4|0
1647548400000|2022-03-17 20:20:00|6220.8|6217.8|6219.1|6216.1|6220.9|6217.9|6219|6216|0
1647548700000|2022-03-17 20:25:00|6219.2|6216.2|6204.6|6201.6|6219.2|6216.2|6204.1|6201.1|0
1647549000000|2022-03-17 20:30:00|6204.9|6201.9|6207.7|6204.7|6209.8|6206.8|6204.9|6201.9|0
1647549300000|2022-03-17 20:35:00|6207.9|6204.9|6198.9|6195.9|6208.3|6205.3|6198.4|6195.4|0
1647549600000|2022-03-17 20:40:00|6198|6195|6191.5|6188.5|6198.8|6195.8|6191.5|6188.5|0
1647549900000|2022-03-17 20:45:00|6191.9|6188.9|6197.3|6194.3|6198.6|6195.6|6191.9|6188.9|0
1647550200000|2022-03-17 20:50:00|6197.4|6194.4|6197.3|6194.3|6197.6|6194.6|6194.7|6191.7|0
1647550500000|2022-03-17 20:55:00|6197.4|6194.4|6197.7|6194.7|6198.5|6195.5|6196.3|6193.3|0
1647550800000|2022-03-17 21:00:00|6197.8|6194.8|6197.1|6194.1|6198.6|6195.6|6196.8|6193.8|0
1647551100000|2022-03-17 21:05:00|6197|6194|6199.1|6196.1|6199.5|6196.5|6196.6|6193.6|0
1647551400000|2022-03-17 21:10:00|6199.2|6196.2|6199.3|6196.3|6200.1|6197.1|6198.3|6195.3|0
1647551700000|2022-03-17 21:15:00|6199.4|6196.4|6200.8|6197.8|6201.1|6198.1|6199|6196|0
1647552000000|2022-03-17 21:20:00|6200.7|6197.7|6200.4|6197.4|6202|6199|6200.4|6197.4|0
1647552300000|2022-03-17 21:25:00|6200.5|6197.5|6199.8|6196.8|6200.6|6197.6|6199.1|6196.1|0
1647552600000|2022-03-17 21:30:00|6200.1|6197.1|6200|6197|6200.2|6197.2|6198.9|6195.9|0
1647552900000|2022-03-17 21:35:00|6199.9|6196.9|6199.8|6196.8|6200.3|6197.3|6199.2|6196.2|0
1647553200000|2022-03-17 21:40:00|6199.9|6196.9|6200|6197|6200.6|6197.6|6199.9|6196.9|0
1647553500000|2022-03-17 21:45:00|6201|6198|6199.5|6196.5|6201.4|6198.4|6198.3|6195.3|0
1647553800000|2022-03-17 21:50:00|6199.3|6196.3|6199.3|6196.3|6199.5|6196.5|6198.8|6195.8|0
1647554100000|2022-03-17 21:55:00|6199.2|6196.2|6198.2|6195.2|6199.3|6196.3|6197.5|6194.5|0
1647554400000|2022-03-17 22:00:00|6198.4|6195.4|6201.9|6198.9|6201.9|6198.9|6198.1|6195.1|0
1647554700000|2022-03-17 22:05:00|6201.7|6198.7|6198.8|6195.8|6202.7|6199.7|6198.8|6195.8|0
1647555000000|2022-03-17 22:10:00|6198.7|6195.7|6196.3|6193.3|6198.8|6195.8|6196.3|6193.3|0
1647555300000|2022-03-17 22:15:00|6195.7|6192.7|6192.3|6189.3|6196.9|6193.9|6192.2|6189.2|0
1647555600000|2022-03-17 22:20:00|6192.7|6189.7|6193.2|6190.2|6194.4|6191.4|6192.3|6189.3|0
1647555900000|2022-03-17 22:25:00|6193.1|6190.1|6192.3|6189.3|6193.9|6190.9|6191.8|6188.8|0
1647556200000|2022-03-17 22:30:00|6192.7|6189.7|6192.2|6189.2|6193|6190|6191.8|6188.8|0
1647556500000|2022-03-17 22:35:00|6192.3|6189.3|6192.1|6189.1|6193.1|6190.1|6192|6189|0
1647556800000|2022-03-17 22:40:00|6192|6189|6189.8|6186.8|6192|6189|6189.5|6186.5|0
1647557100000|2022-03-17 22:45:00|6190|6187|6189|6186|6190.2|6187.2|6188|6185|0
1647557400000|2022-03-17 22:50:00|6189.1|6186.1|6185.9|6182.9|6189.5|6186.5|6185.6|6182.6|0
1647557700000|2022-03-17 22:55:00|6186|6183|6183.4|6180.4|6188.5|6185.5|6183.4|6180.4|0
1647558000000|2022-03-17 23:00:00|6183.2|6180.2|6186.4|6183.4|6186.5|6183.5|6183.2|6180.2|0
1647558300000|2022-03-17 23:05:00|6186.3|6183.3|6180.9|6177.9|6186.3|6183.3|6179.8|6176.8|0
1647558600000|2022-03-17 23:10:00|6180.8|6177.8|6181.2|6178.2|6182.2|6179.2|6180.4|6177.4|0
1647558900000|2022-03-17 23:15:00|6180.9|6177.9|6183.5|6180.5|6183.9|6180.9|6180.2|6177.2|0
1647559200000|2022-03-17 23:20:00|6183.7|6180.7|6182.6|6179.6|6183.8|6180.8|6181.5|6178.5|0
1647559500000|2022-03-17 23:25:00|6182.3|6179.3|6182|6179|6182.4|6179.4|6180.6|6177.6|0
1647559800000|2022-03-17 23:30:00|6182.1|6179.1|6183|6180|6183.1|6180.1|6181.2|6178.2|0
1647560100000|2022-03-17 23:35:00|6182.9|6179.9|6183.3|6180.3|6183.7|6180.7|6181.5|6178.5|0
1647560400000|2022-03-17 23:40:00|6183.2|6180.2|6182.5|6179.5|6183.7|6180.7|6181.7|6178.7|0
1647560700000|2022-03-17 23:45:00|6182.1|6179.1|6178.7|6175.7|6182.1|6179.1|6178.4|6175.4|0
1647561000000|2022-03-17 23:50:00|6178.5|6175.5|6175.8|6172.8|6180.4|6177.4|6175.5|6172.5|0
1647561300000|2022-03-17 23:55:00|6175.9|6172.9|6179.2|6174.2|6180.4|6177.4|6175.9|6172.9|0
1647561600000|2022-03-18 00:00:00|6179.1|6174.1|6181.1|6176.1|6182.6|6177.6|6177.2|6172.2|0
1647561900000|2022-03-18 00:05:00|6181.2|6176.2|6188.1|6183.1|6189.2|6184.2|6180|6175|0
1647562200000|2022-03-18 00:10:00|6188.2|6183.2|6185.2|6180.2|6190.6|6185.6|6184.7|6179.7|0
1647562500000|2022-03-18 00:15:00|6185.4|6180.4|6183.1|6178.1|6186.2|6181.2|6179|6174|0
1647562800000|2022-03-18 00:20:00|6183.2|6178.2|6185.6|6180.6|6185.9|6180.9|6180.7|6175.7|0
1647563100000|2022-03-18 00:25:00|6185.7|6180.7|6180.9|6175.9|6186.1|6181.1|6180.6|6175.6|0
1647563400000|2022-03-18 00:30:00|6181|6176|6183.3|6178.3|6184.1|6179.1|6179.2|6174.2|0
1647563700000|2022-03-18 00:35:00|6183.1|6178.1|6175.3|6170.3|6184|6179|6175.3|6170.3|0
1647564000000|2022-03-18 00:40:00|6175.2|6170.2|6166.6|6161.6|6177|6172|6166|6161|0
1647564300000|2022-03-18 00:45:00|6166.9|6161.9|6164|6159|6167.8|6162.8|6161.5|6156.5|0
1647564600000|2022-03-18 00:50:00|6163.9|6158.9|6162.6|6157.6|6164.3|6159.3|6161.2|6156.2|0
1647564900000|2022-03-18 00:55:00|6162.5|6157.5|6163.1|6158.1|6164.4|6159.4|6160.7|6155.7|0
1647565200000|2022-03-18 01:00:00|6162.7|6157.7|6157.5|6152.5|6163.6|6158.6|6156.9|6151.9|0
1647565500000|2022-03-18 01:05:00|6157.4|6152.4|6159.2|6154.2|6161.7|6156.7|6154.9|6149.9|0
1647565800000|2022-03-18 01:10:00|6159|6154|6163.2|6158.2|6164.4|6159.4|6157.5|6152.5|0
1647566100000|2022-03-18 01:15:00|6163.1|6158.1|6162.1|6157.1|6164.8|6159.8|6161|6156|0
1647566400000|2022-03-18 01:20:00|6162.2|6157.2|6163.2|6158.2|6163.9|6158.9|6160.7|6155.7|0
1647566700000|2022-03-18 01:25:00|6163.1|6158.1|6160.5|6155.5|6164.1|6159.1|6158|6153|0
1647567000000|2022-03-18 01:30:00|6160.6|6155.6|6159.7|6154.7|6162.7|6157.7|6158.9|6153.9|0
1647567300000|2022-03-18 01:35:00|6159.6|6154.6|6159.8|6154.8|6160.2|6155.2|6155.2|6150.2|0
1647567600000|2022-03-18 01:40:00|6160|6155|6159.8|6154.8|6162.4|6157.4|6158.6|6153.6|0
1647567900000|2022-03-18 01:45:00|6159.7|6154.7|6163.6|6158.6|6164.9|6159.9|6159.6|6154.6|0
1647568200000|2022-03-18 01:50:00|6163.4|6158.4|6164.3|6159.3|6165.7|6160.7|6162.4|6157.4|0
1647568500000|2022-03-18 01:55:00|6164.4|6159.4|6166.5|6161.5|6167.3|6162.3|6163.9|6158.9|0
1647568800000|2022-03-18 02:00:00|6166.6|6161.6|6163.9|6158.9|6168.9|6163.9|6163.9|6158.9|0
1647569100000|2022-03-18 02:05:00|6163.7|6158.7|6163.5|6158.5|6164.5|6159.5|6159.1|6154.1|0
1647569400000|2022-03-18 02:10:00|6163.6|6158.6|6162.2|6157.2|6163.8|6158.8|6160.1|6155.1|0
1647569700000|2022-03-18 02:15:00|6162.1|6157.1|6165.8|6160.8|6166.8|6161.8|6161.2|6156.2|0
1647570000000|2022-03-18 02:20:00|6165.7|6160.7|6163.5|6158.5|6166.4|6161.4|6162.8|6157.8|0
1647570300000|2022-03-18 02:25:00|6163.6|6158.6|6164.8|6159.8|6166.5|6161.5|6163.3|6158.3|0
1647570600000|2022-03-18 02:30:00|6164.9|6159.9|6165|6160|6165.7|6160.7|6163.5|6158.5|0
1647570900000|2022-03-18 02:35:00|6165.1|6160.1|6161.5|6156.5|6165.5|6160.5|6160.9|6155.9|0
1647571200000|2022-03-18 02:40:00|6161.6|6156.6|6161.7|6156.7|6163.9|6158.9|6161.2|6156.2|0
1647571500000|2022-03-18 02:45:00|6161.6|6156.6|6160.6|6155.6|6163.6|6158.6|6160.4|6155.4|0
1647571800000|2022-03-18 02:50:00|6160.7|6155.7|6161.6|6156.6|6162.3|6157.3|6160.3|6155.3|0
1647572100000|2022-03-18 02:55:00|6161.5|6156.5|6163.9|6158.9|6164.1|6159.1|6161.1|6156.1|0
1647572400000|2022-03-18 03:00:00|6164|6159|6163|6158|6165.1|6160.1|6162.5|6157.5|0
1647572700000|2022-03-18 03:05:00|6163.1|6158.1|6162.5|6157.5|6163.2|6158.2|6161.2|6156.2|0
1647573000000|2022-03-18 03:10:00|6162.4|6157.4|6162.5|6157.5|6162.7|6157.7|6158.3|6153.3|0
1647573300000|2022-03-18 03:15:00|6162.7|6157.7|6159.7|6154.7|6164.2|6159.2|6159.6|6154.6|0
1647573600000|2022-03-18 03:20:00|6159.8|6154.8|6159.1|6154.1|6162.7|6157.7|6157.6|6152.6|0
1647573900000|2022-03-18 03:25:00|6159.2|6154.2|6160.1|6155.1|6161.2|6156.2|6158.4|6153.4|0
1647574200000|2022-03-18 03:30:00|6160.5|6155.5|6162|6157|6163.4|6158.4|6159.4|6154.4|0
1647574500000|2022-03-18 03:35:00|6161.9|6156.9|6160.6|6155.6|6163.3|6158.3|6160.5|6155.5|0
1647574800000|2022-03-18 03:40:00|6160.7|6155.7|6162.6|6157.6|6163.1|6158.1|6160.5|6155.5|0
1647575100000|2022-03-18 03:45:00|6162.7|6157.7|6163.6|6158.6|6164.5|6159.5|6162.1|6157.1|0
1647575400000|2022-03-18 03:50:00|6163.5|6158.5|6162.9|6157.9|6164.4|6159.4|6162|6157|0
1647575700000|2022-03-18 03:55:00|6163|6158|6166.2|6161.2|6168.1|6163.1|6162|6157|0
1647576000000|2022-03-18 04:00:00|6166.3|6161.3|6164.4|6159.4|6166.3|6161.3|6164|6159|0
1647576300000|2022-03-18 04:05:00|6164.5|6159.5|6164.6|6159.6|6167|6162|6164.3|6159.3|0
1647576600000|2022-03-18 04:10:00|6164.4|6159.4|6164.1|6159.1|6165.2|6160.2|6163.5|6158.5|0
1647576900000|2022-03-18 04:15:00|6164|6159|6162.2|6157.2|6165.4|6160.4|6162.1|6157.1|0
1647577200000|2022-03-18 04:20:00|6162.3|6157.3|6164.5|6159.5|6164.7|6159.7|6160.6|6155.6|0
1647577500000|2022-03-18 04:25:00|6164.4|6159.4|6163.1|6158.1|6164.5|6159.5|6161.6|6156.6|0
1647577800000|2022-03-18 04:30:00|6163.2|6158.2|6163.8|6158.8|6166.2|6161.2|6163|6158|0
1647578100000|2022-03-18 04:35:00|6163.9|6158.9|6165|6160|6165|6160|6163.5|6158.5|0
1647578400000|2022-03-18 04:40:00|6165.1|6160.1|6161.6|6156.6|6165.2|6160.2|6161.2|6156.2|0
1647578700000|2022-03-18 04:45:00|6161.5|6156.5|6160.7|6155.7|6162.8|6157.8|6160.5|6155.5|0
1647579000000|2022-03-18 04:50:00|6160.8|6155.8|6160.5|6155.5|6161.7|6156.7|6160.4|6155.4|0
1647579300000|2022-03-18 04:55:00|6160.7|6155.7|6161.6|6156.6|6162|6157|6160.3|6155.3|0
1647579600000|2022-03-18 05:00:00|6161.3|6156.3|6160.8|6155.8|6163.1|6158.1|6159.6|6154.6|0
1647579900000|2022-03-18 05:05:00|6160.5|6155.5|6160.8|6155.8|6164.4|6159.4|6157.9|6152.9|0
1647580200000|2022-03-18 05:10:00|6160.7|6155.7|6162|6157|6163.4|6158.4|6160.1|6155.1|0
1647580500000|2022-03-18 05:15:00|6162.1|6157.1|6162.2|6157.2|6163.7|6158.7|6161.2|6156.2|0
1647580800000|2022-03-18 05:20:00|6162.1|6157.1|6162.9|6157.9|6163.6|6158.6|6160.3|6155.3|0
1647581100000|2022-03-18 05:25:00|6162.8|6157.8|6161.8|6156.8|6163.6|6158.6|6160.3|6155.3|0
1647581400000|2022-03-18 05:30:00|6162|6157|6162.5|6157.5|6163.7|6158.7|6159.9|6154.9|0
1647581700000|2022-03-18 05:35:00|6162.4|6157.4|6163.2|6158.2|6163.4|6158.4|6161|6156|0
1647582000000|2022-03-18 05:40:00|6163.4|6158.4|6165.3|6160.3|6165.3|6160.3|6162.1|6157.1|0
1647582300000|2022-03-18 05:45:00|6164.6|6159.6|6169|6164|6169.4|6164.4|6164.3|6159.3|0
1647582600000|2022-03-18 05:50:00|6169.1|6164.1|6163.3|6158.3|6169.2|6164.2|6163.1|6158.1|0
1647582900000|2022-03-18 05:55:00|6163.4|6158.4|6166.9|6161.9|6167|6162|6162.2|6157.2|0
1647583200000|2022-03-18 06:00:00|6166.3|6161.3|6172.1|6167.1|6172.5|6167.5|6165.9|6160.9|0
1647583500000|2022-03-18 06:05:00|6171.9|6166.9|6179.6|6174.6|6179.7|6174.7|6171.8|6166.8|0
1647583800000|2022-03-18 06:10:00|6179.7|6174.7|6183.1|6178.1|6187.4|6182.4|6177.5|6172.5|0
1647584100000|2022-03-18 06:15:00|6183|6178|6184.6|6179.6|6185.3|6180.3|6180.5|6175.5|0
1647584400000|2022-03-18 06:20:00|6184.7|6179.7|6187|6182|6188.2|6183.2|6182.3|6177.3|0
1647584700000|2022-03-18 06:25:00|6186.7|6181.7|6186.2|6181.2|6188.9|6183.9|6185.3|6180.3|0
1647585000000|2022-03-18 06:30:00|6185.9|6180.9|6182.4|6177.4|6195.1|6190.1|6182.4|6177.4|0
1647585300000|2022-03-18 06:35:00|6182.2|6177.2|6182.7|6177.7|6186|6181|6180.6|6175.6|0
1647585600000|2022-03-18 06:40:00|6182.9|6177.9|6181.1|6176.1|6186.4|6181.4|6180.3|6175.3|0
1647585900000|2022-03-18 06:45:00|6181|6176|6179.8|6174.8|6181.5|6176.5|6179.6|6174.6|0
1647586200000|2022-03-18 06:50:00|6179.9|6174.9|6178.4|6173.4|6180|6175|6176.4|6171.4|0
1647586500000|2022-03-18 06:55:00|6178.5|6173.5|6177.7|6172.7|6178.5|6173.5|6175.9|6170.9|0
1647586800000|2022-03-18 07:00:00|6177.6|6172.6|6175.1|6170.1|6178.5|6173.5|6173.1|6168.1|0
1647587100000|2022-03-18 07:05:00|6175.2|6170.2|6181.7|6176.7|6182.4|6177.4|6174.7|6169.7|0
1647587400000|2022-03-18 07:10:00|6181.6|6176.6|6180|6175|6184.6|6179.6|6179.6|6174.6|0
1647587700000|2022-03-18 07:15:00|6179.6|6174.6|6173.5|6168.5|6183.1|6178.1|6173.4|6168.4|0
1647588000000|2022-03-18 07:20:00|6173.3|6168.3|6175.5|6170.5|6177.7|6172.7|6172.5|6167.5|0
1647588300000|2022-03-18 07:25:00|6175.3|6170.3|6177.5|6172.5|6180.9|6175.9|6174.7|6169.7|0
1647588600000|2022-03-18 07:30:00|6177.6|6172.6|6186.4|6181.4|6186.7|6181.7|6177.5|6172.5|0
1647588900000|2022-03-18 07:35:00|6186.2|6181.2|6182.4|6177.4|6186.4|6181.4|6181.4|6176.4|0
1647589200000|2022-03-18 07:40:00|6182.5|6177.5|6189.6|6184.6|6190.3|6185.3|6179.3|6174.3|0
1647589500000|2022-03-18 07:45:00|6189.7|6184.7|6192.4|6187.4|6196.1|6191.1|6188.7|6183.7|0
1647589800000|2022-03-18 07:50:00|6192.2|6187.2|6190.9|6185.9|6196.6|6191.6|6189.9|6184.9|0
1647590100000|2022-03-18 07:55:00|6190.8|6185.8|6203.8|6198.8|6203.8|6198.8|6189.7|6184.7|0
1647590400000|2022-03-18 08:00:00|6204.2|6199.2|6224.8|6221.8|6225.6|6222.6|6203.9|6198.9|0
1647590700000|2022-03-18 08:05:00|6225|6222|6226|6223|6229.4|6226.4|6220.7|6217.7|0
1647591000000|2022-03-18 08:10:00|6225.9|6222.9|6225.9|6222.9|6228.2|6225.2|6221.9|6218.9|0
1647591300000|2022-03-18 08:15:00|6226|6223|6227.2|6224.2|6233.2|6230.2|6223.7|6220.7|0
1647591600000|2022-03-18 08:20:00|6228.6|6225.6|6228.9|6225.9|6229.8|6226.8|6226.3|6223.3|0
1647591900000|2022-03-18 08:25:00|6228.8|6225.8|6227.7|6224.7|6230|6227|6227.3|6224.3|0
1647592200000|2022-03-18 08:30:00|6227.2|6224.2|6215.3|6212.3|6229.2|6226.2|6214.7|6211.7|0
1647592500000|2022-03-18 08:35:00|6215.8|6212.8|6220.9|6217.9|6222.4|6219.4|6215.6|6212.6|0
1647592800000|2022-03-18 08:40:00|6221|6218|6216.8|6213.8|6221.8|6218.8|6214.6|6211.6|0
1647593100000|2022-03-18 08:45:00|6216.6|6213.6|6207.8|6204.8|6216.7|6213.7|6206.8|6203.8|0
1647593400000|2022-03-18 08:50:00|6207.7|6204.7|6211.3|6208.3|6212|6209|6207|6204|0
1647593700000|2022-03-18 08:55:00|6211.5|6208.5|6214.3|6211.3|6214.5|6211.5|6210.1|6207.1|0
1647594000000|2022-03-18 09:00:00|6214.4|6211.4|6214.4|6211.4|6215.2|6212.2|6211.3|6208.3|0
1647594300000|2022-03-18 09:05:00|6213.8|6210.8|6215|6212|6216.2|6213.2|6212.6|6209.6|0
1647594600000|2022-03-18 09:10:00|6214.9|6211.9|6214.6|6211.6|6215|6212|6211.7|6208.7|0
1647594900000|2022-03-18 09:15:00|6214.4|6211.4|6209.4|6206.4|6214.4|6211.4|6209.2|6206.2|0
1647595200000|2022-03-18 09:20:00|6210|6207|6208.4|6205.4|6211.3|6208.3|6208.3|6205.3|0
1647595500000|2022-03-18 09:25:00|6208.5|6205.5|6209.4|6206.4|6209.5|6206.5|6205.9|6202.9|0
1647595800000|2022-03-18 09:30:00|6209.2|6206.2|6213.3|6210.3|6215.8|6212.8|6209.2|6206.2|0
1647596100000|2022-03-18 09:35:00|6213.2|6210.2|6210.7|6207.7|6213.2|6210.2|6209.6|6206.6|0
1647596400000|2022-03-18 09:40:00|6210.6|6207.6|6211|6208|6212.3|6209.3|6210.4|6207.4|0
1647596700000|2022-03-18 09:45:00|6210.9|6207.9|6212.6|6209.6|6214.8|6211.8|6210.8|6207.8|0
1647597000000|2022-03-18 09:50:00|6212.7|6209.7|6214.4|6211.4|6214.5|6211.5|6212.1|6209.1|0
1647597300000|2022-03-18 09:55:00|6214.5|6211.5|6216.4|6213.4|6217.6|6214.6|6213.7|6210.7|0
1647597600000|2022-03-18 10:00:00|6216.3|6213.3|6218.9|6215.9|6218.9|6215.9|6216|6213|0
1647597900000|2022-03-18 10:05:00|6218.6|6215.6|6219.8|6216.8|6221.4|6218.4|6218.6|6215.6|0
1647598200000|2022-03-18 10:10:00|6219.7|6216.7|6221.1|6218.1|6221.6|6218.6|6219.7|6216.7|0
1647598500000|2022-03-18 10:15:00|6220.7|6217.7|6214.1|6211.1|6221.3|6218.3|6213.5|6210.5|0
1647598800000|2022-03-18 10:20:00|6214|6211|6214.2|6211.2|6215.3|6212.3|6213.6|6210.6|0
1647599100000|2022-03-18 10:25:00|6214.4|6211.4|6215.3|6212.3|6216.1|6213.1|6213.1|6210.1|0
1647599400000|2022-03-18 10:30:00|6215.2|6212.2|6213.2|6210.2|6216.2|6213.2|6213.1|6210.1|0
1647599700000|2022-03-18 10:35:00|6213.3|6210.3|6209.8|6206.8|6214.3|6211.3|6209.5|6206.5|0
1647600000000|2022-03-18 10:40:00|6209.9|6206.9|6208.9|6205.9|6211.3|6208.3|6208.4|6205.4|0
1647600300000|2022-03-18 10:45:00|6209|6206|6209.4|6206.4|6210.1|6207.1|6208.4|6205.4|0
1647600600000|2022-03-18 10:50:00|6209.2|6206.2|6205.1|6202.1|6209.4|6206.4|6204.9|6201.9|0
1647600900000|2022-03-18 10:55:00|6205.5|6202.5|6208.9|6205.9|6209.5|6206.5|6204.7|6201.7|0
1647601200000|2022-03-18 11:00:00|6208.3|6205.3|6202.4|6199.4|6208.6|6205.6|6201.3|6198.3|0
1647601500000|2022-03-18 11:05:00|6202.3|6199.3|6197.3|6194.3|6202.3|6199.3|6196.3|6193.3|0
1647601800000|2022-03-18 11:10:00|6197.1|6194.1|6194.6|6191.6|6197.5|6194.5|6192.3|6189.3|0
1647602100000|2022-03-18 11:15:00|6194.7|6191.7|6200|6197|6200.6|6197.6|6194.1|6191.1|0
1647602400000|2022-03-18 11:20:00|6199.8|6196.8|6200.7|6197.7|6201.3|6198.3|6198.2|6195.2|0
1647602700000|2022-03-18 11:25:00|6200.6|6197.6|6192.7|6189.7|6201|6198|6191.7|6188.7|0
1647603000000|2022-03-18 11:30:00|6193.3|6190.3|6198|6195|6198.7|6195.7|6192.9|6189.9|0
1647603300000|2022-03-18 11:35:00|6198.2|6195.2|6200.5|6197.5|6200.5|6197.5|6195.3|6192.3|0
1647603600000|2022-03-18 11:40:00|6200.4|6197.4|6202.5|6199.5|6202.7|6199.7|6198.8|6195.8|0
1647603900000|2022-03-18 11:45:00|6202.3|6199.3|6201.6|6198.6|6202.3|6199.3|6199.5|6196.5|0
1647604200000|2022-03-18 11:50:00|6201.9|6198.9|6201|6198|6202.2|6199.2|6199.7|6196.7|0
1647604500000|2022-03-18 11:55:00|6200.6|6197.6|6200|6197|6201.7|6198.7|6199.8|6196.8|0
1647604800000|2022-03-18 12:00:00|6200.3|6197.3|6196.5|6193.5|6200.3|6197.3|6195|6192|0
1647605100000|2022-03-18 12:05:00|6196.2|6193.2|6201|6198|6201.2|6198.2|6196.2|6193.2|0
1647605400000|2022-03-18 12:10:00|6200.9|6197.9|6200.7|6197.7|6201.5|6198.5|6200|6197|0
1647605700000|2022-03-18 12:15:00|6200.8|6197.8|6200.6|6197.6|6203.5|6200.5|6199.3|6196.3|0
1647606000000|2022-03-18 12:20:00|6200.7|6197.7|6204.1|6201.1|6204.3|6201.3|6199.7|6196.7|0
1647606300000|2022-03-18 12:25:00|6204|6201|6207.1|6204.1|6207.3|6204.3|6204|6201|0
1647606600000|2022-03-18 12:30:00|6207|6204|6203.8|6200.8|6207.2|6204.2|6203.2|6200.2|0
1647606900000|2022-03-18 12:35:00|6203.7|6200.7|6206|6203|6206|6203|6203.1|6200.1|0
1647607200000|2022-03-18 12:40:00|6206.4|6203.4|6210|6207|6210|6207|6205.5|6202.5|0
1647607500000|2022-03-18 12:45:00|6210.5|6207.5|6208.1|6205.1|6211.7|6208.7|6208|6205|0
1647607800000|2022-03-18 12:50:00|6208.2|6205.2|6196.8|6193.8|6208.2|6205.2|6192.8|6189.8|0
1647608100000|2022-03-18 12:55:00|6197.7|6194.7|6200.2|6197.2|6200.6|6197.6|6195.7|6192.7|0
1647608400000|2022-03-18 13:00:00|6200.3|6197.3|6201.7|6198.7|6201.8|6198.8|6199.1|6196.1|0
1647608700000|2022-03-18 13:05:00|6201.8|6198.8|6198.7|6195.7|6202.3|6199.3|6198.7|6195.7|0
1647609000000|2022-03-18 13:10:00|6198.8|6195.8|6201.3|6198.3|6201.5|6198.5|6198|6195|0
1647609300000|2022-03-18 13:15:00|6201|6198|6202.3|6199.3|6203|6200|6198|6195|0
1647609600000|2022-03-18 13:20:00|6202.5|6199.5|6205.4|6202.4|6206|6203|6201.4|6198.4|0
1647609900000|2022-03-18 13:25:00|6205.8|6202.8|6240.5|6237.5|6244.1|6241.1|6205.8|6202.8|0
1647610200000|2022-03-18 13:30:00|6237.5|6234.5|6226.4|6224.6|6258.9|6257.1|6214.4|6212.6|0
1647610500000|2022-03-18 13:35:00|6224.7|6222.9|6285.5|6283.7|6287.3|6285.5|6224.7|6222.9|0
1647610800000|2022-03-18 13:40:00|6284.6|6282.8|6284.1|6282.3|6295.6|6293.8|6265.8|6264|0
1647611100000|2022-03-18 13:45:00|6283.3|6281.5|6321.6|6319.8|6324.9|6323.1|6279.1|6277.3|0
1647611400000|2022-03-18 13:50:00|6322|6320.2|6306.8|6305|6325.8|6324|6298.7|6296.9|0
1647611700000|2022-03-18 13:55:00|6307.5|6305.7|6343.7|6341.9|6344|6342.2|6306.6|6304.8|0
1647612000000|2022-03-18 14:00:00|6344.1|6342.3|6355.9|6354.1|6359.3|6357.5|6340.3|6338.5|0
1647612300000|2022-03-18 14:05:00|6354.3|6352.5|6381.1|6379.3|6382.8|6381|6353.7|6351.9|0
1647612600000|2022-03-18 14:10:00|6380.3|6378.5|6392.5|6390.7|6408.6|6406.8|6380.3|6378.5|0
1647612900000|2022-03-18 14:15:00|6393|6391.2|6374.9|6373.1|6398.6|6396.8|6373.5|6371.7|0
1647613200000|2022-03-18 14:20:00|6374.5|6372.7|6371.4|6369.6|6385.8|6384|6360.3|6358.5|0
1647613500000|2022-03-18 14:25:00|6370.6|6368.8|6372.3|6370.5|6376.8|6375|6364.1|6362.3|0
1647613800000|2022-03-18 14:30:00|6373|6371.2|6338.5|6336.7|6378|6376.2|6337.5|6335.7|0
1647614100000|2022-03-18 14:35:00|6337.1|6335.3|6318.1|6316.3|6346.3|6344.5|6317.2|6315.4|0
1647614400000|2022-03-18 14:40:00|6317.6|6315.8|6338.3|6336.5|6346|6344.2|6306.3|6304.5|0
1647614700000|2022-03-18 14:45:00|6337.5|6335.7|6330|6328.2|6353.6|6351.8|6330|6328.2|0
1647615000000|2022-03-18 14:50:00|6329.9|6328.1|6342.3|6340.5|6344.3|6342.5|6317.9|6316.1|0
1647615300000|2022-03-18 14:55:00|6341.8|6340|6364.9|6363.1|6365.3|6363.5|6338.3|6336.5|0
1647615600000|2022-03-18 15:00:00|6363.6|6361.8|6377.5|6375.7|6379.4|6377.6|6360.4|6358.6|0
1647615900000|2022-03-18 15:05:00|6377.7|6375.9|6361.7|6359.9|6381.3|6379.5|6361.5|6359.7|0
1647616200000|2022-03-18 15:10:00|6360.5|6358.7|6366.5|6364.7|6378.7|6376.9|6356.7|6354.9|0
1647616500000|2022-03-18 15:15:00|6365.2|6363.4|6368.5|6366.7|6370|6368.2|6355.6|6353.8|0
1647616800000|2022-03-18 15:20:00|6368.2|6366.4|6360.1|6358.3|6368.2|6366.4|6355.6|6353.8|0
1647617100000|2022-03-18 15:25:00|6361.4|6359.6|6364.4|6362.6|6368.2|6366.4|6347.4|6345.6|0
1647617400000|2022-03-18 15:30:00|6364.3|6362.5|6388|6386.2|6389.8|6388|6364.3|6362.5|0
1647617700000|2022-03-18 15:35:00|6387.9|6386.1|6392.9|6391.1|6401.4|6399.6|6383.3|6381.5|0
1647618000000|2022-03-18 15:40:00|6393.5|6391.7|6384.4|6382.6|6393.7|6391.9|6383.1|6381.3|0
1647618300000|2022-03-18 15:45:00|6384.6|6382.8|6381.8|6380|6391.3|6389.5|6378.7|6376.9|0
1647618600000|2022-03-18 15:50:00|6382.7|6380.9|6374.1|6372.3|6395.2|6393.4|6374|6372.2|0
1647618900000|2022-03-18 15:55:00|6374.3|6372.5|6394.8|6393|6395.7|6393.9|6374.3|6372.5|0
1647619200000|2022-03-18 16:00:00|6394.9|6393.1|6399.7|6397.9|6401.8|6400|6388|6386.2|0
1647619500000|2022-03-18 16:05:00|6400.9|6399.1|6396.3|6394.5|6403.2|6401.4|6389.2|6387.4|0
1647619800000|2022-03-18 16:10:00|6397|6395.2|6404.3|6402.5|6406.8|6405|6395.3|6393.5|0
1647620100000|2022-03-18 16:15:00|6404.1|6402.3|6421.7|6419.9|6422.1|6420.3|6403.8|6402|0
1647620400000|2022-03-18 16:20:00|6419.9|6418.1|6428.2|6426.4|6429|6427.2|6416.3|6414.5|0
1647620700000|2022-03-18 16:25:00|6428.3|6426.5|6428.2|6426.4|6431.8|6430|6421|6419.2|0
1647621000000|2022-03-18 16:30:00|6427.9|6426.1|6435.6|6433.8|6438.1|6436.3|6422|6420.2|0
1647621300000|2022-03-18 16:35:00|6435.8|6434|6455.4|6453.6|6456.4|6454.6|6435.7|6433.9|0
1647621600000|2022-03-18 16:40:00|6455.7|6453.9|6445.3|6443.5|6457.9|6456.1|6443.5|6441.7|0
1647621900000|2022-03-18 16:45:00|6445.8|6444|6440.3|6438.5|6450.4|6448.6|6435.1|6433.3|0
1647622200000|2022-03-18 16:50:00|6441.2|6439.4|6438.9|6437.1|6451|6449.2|6434.9|6433.1|0
1647622500000|2022-03-18 16:55:00|6438.8|6437|6447.7|6445.9|6450.7|6448.9|6436.6|6434.8|0
1647622800000|2022-03-18 17:00:00|6447.8|6446|6443.3|6441.5|6452.9|6451.1|6441.9|6440.1|0
1647623100000|2022-03-18 17:05:00|6443.2|6441.4|6441.1|6439.3|6450.6|6448.8|6432.8|6431|0
1647623400000|2022-03-18 17:10:00|6441.2|6439.4|6437.9|6436.1|6449.2|6447.4|6437.6|6435.8|0
1647623700000|2022-03-18 17:15:00|6439.3|6437.5|6438.4|6436.6|6448.8|6447|6435.4|6433.6|0
1647624000000|2022-03-18 17:20:00|6438.3|6436.5|6446.6|6444.8|6449.4|6447.6|6436|6434.2|0
1647624300000|2022-03-18 17:25:00|6446.2|6444.4|6455|6453.2|6455.8|6454|6445.9|6444.1|0
1647624600000|2022-03-18 17:30:00|6455.2|6453.4|6459.9|6458.1|6460.9|6459.1|6451.8|6450|0
1647624900000|2022-03-18 17:35:00|6459.8|6458|6456.9|6455.1|6463.9|6462.1|6455.3|6453.5|0
1647625200000|2022-03-18 17:40:00|6456.4|6454.6|6435.2|6433.4|6457.5|6455.7|6434.9|6433.1|0
1647625500000|2022-03-18 17:45:00|6436|6434.2|6445.5|6443.7|6446.8|6445|6432.8|6431|0
1647625800000|2022-03-18 17:50:00|6446.2|6444.4|6443.8|6442|6448.1|6446.3|6439|6437.2|0
1647626100000|2022-03-18 17:55:00|6443.7|6441.9|6445.4|6443.6|6451.5|6449.7|6435.6|6433.8|0
1647626400000|2022-03-18 18:00:00|6445.5|6443.7|6440.2|6438.4|6446.6|6444.8|6439.5|6437.7|0
1647626700000|2022-03-18 18:05:00|6440.1|6438.3|6428.9|6427.1|6443.3|6441.5|6426.3|6424.5|0
1647627000000|2022-03-18 18:10:00|6429|6427.2|6434.1|6432.3|6434.1|6432.3|6419.8|6418|0
1647627300000|2022-03-18 18:15:00|6434.7|6432.9|6440.6|6438.8|6444.6|6442.8|6434|6432.2|0
1647627600000|2022-03-18 18:20:00|6440.4|6438.6|6429.6|6427.8|6440.6|6438.8|6428.8|6427|0
1647627900000|2022-03-18 18:25:00|6429.5|6427.7|6425.3|6423.5|6429.5|6427.7|6415.2|6413.4|0
1647628200000|2022-03-18 18:30:00|6425.6|6423.8|6421.5|6419.7|6425.8|6424|6410.1|6408.3|0
1647628500000|2022-03-18 18:35:00|6421.8|6420|6438.6|6436.8|6438.6|6436.8|6421|6419.2|0
1647628800000|2022-03-18 18:40:00|6438.5|6436.7|6427.1|6425.3|6439.3|6437.5|6419.9|6418.1|0
1647629100000|2022-03-18 18:45:00|6426.9|6425.1|6429.9|6428.1|6432.7|6430.9|6426.3|6424.5|0
1647629400000|2022-03-18 18:50:00|6429.7|6427.9|6436.8|6435|6440.2|6438.4|6428.6|6426.8|0
1647629700000|2022-03-18 18:55:00|6436.9|6435.1|6441.8|6440|6442.1|6440.3|6432.9|6431.1|0
1647630000000|2022-03-18 19:00:00|6441.6|6439.8|6443.4|6441.6|6444.5|6442.7|6434.3|6432.5|0
1647630300000|2022-03-18 19:05:00|6443.5|6441.7|6445.8|6444|6445.8|6444|6437.8|6436|0
1647630600000|2022-03-18 19:10:00|6445.6|6443.8|6445.9|6444.1|6452.5|6450.7|6443.4|6441.6|0
1647630900000|2022-03-18 19:15:00|6445.8|6444|6450.9|6449.1|6450.9|6449.1|6442.9|6441.1|0
1647631200000|2022-03-18 19:20:00|6450.5|6448.7|6458.8|6457|6461.9|6460.1|6450.5|6448.7|0
1647631500000|2022-03-18 19:25:00|6458.1|6456.3|6461.2|6459.4|6465.9|6464.1|6458.1|6456.3|0
1647631800000|2022-03-18 19:30:00|6461.5|6459.7|6470.9|6469.1|6472.1|6470.3|6459.7|6457.9|0
1647632100000|2022-03-18 19:35:00|6471.3|6469.5|6443.6|6441.8|6473.4|6471.6|6442.9|6441.1|0
1647632400000|2022-03-18 19:40:00|6444.3|6442.5|6451.7|6449.9|6456.8|6455|6438.6|6436.8|0
1647632700000|2022-03-18 19:45:00|6451.6|6449.8|6438.4|6436.6|6452.8|6451|6436.7|6434.9|0
1647633000000|2022-03-18 19:50:00|6436.5|6434.7|6441.9|6440.1|6445.2|6443.4|6434.7|6432.9|0
1647633300000|2022-03-18 19:55:00|6442.3|6440.5|6435.7|6433.9|6444.7|6442.9|6431|6429.2|0
1647633600000|2022-03-18 20:00:00|6436.3|6433.3|6433.9|6430.9|6437.5|6434.5|6431.8|6428.8|0
1647633900000|2022-03-18 20:05:00|6434.1|6431.1|6431.9|6428.9|6436.1|6433.1|6431.7|6428.7|0
1647634200000|2022-03-18 20:10:00|6431.8|6428.8|6430|6427|6431.8|6428.8|6428.7|6425.7|0
1647634500000|2022-03-18 20:15:00|6430.1|6427.1|6430.5|6427.5|6431.3|6428.3|6429.9|6426.9|0
1647634800000|2022-03-18 20:20:00|6430.4|6427.4|6434.3|6431.3|6434.3|6431.3|6430.1|6427.1|0
1647635100000|2022-03-18 20:25:00|6434|6431|6437.1|6434.1|6437.6|6434.6|6433.6|6430.6|0
1647635400000|2022-03-18 20:30:00|6437|6434|6436.7|6433.7|6437.1|6434.1|6435.8|6432.8|0
1647635700000|2022-03-18 20:35:00|6436.5|6433.5|6436.3|6433.3|6436.8|6433.8|6435.8|6432.8|0
1647636000000|2022-03-18 20:40:00|6436.1|6433.1|6437.3|6434.3|6438.2|6435.2|6435.9|6432.9|0
1647636300000|2022-03-18 20:45:00|6437.2|6434.2|6437.7|6434.7|6437.7|6434.7|6435.7|6432.7|0
1647636600000|2022-03-18 20:50:00|6437.8|6434.8|6441.5|6438.5|6441.6|6438.6|6436.8|6433.8|0
1647636900000|2022-03-18 20:55:00|6441.6|6438.6|6441|6438|6441.9|6438.9|6440.3|6437.3|0
1647813600000|2022-03-20 22:00:00|6429|6424|6432.6|6427.6|6433.4|6428.4|6427.9|6422.9|0
1647813900000|2022-03-20 22:05:00|6432.8|6427.8|6434.5|6429.5|6435.4|6430.4|6428.4|6423.4|0
1647814200000|2022-03-20 22:10:00|6434.7|6429.7|6440|6435|6441.8|6436.8|6434.7|6429.7|0
1647814500000|2022-03-20 22:15:00|6440.1|6435.1|6432.8|6427.8|6441.1|6436.1|6432.1|6427.1|0
1647814800000|2022-03-20 22:20:00|6432.7|6427.7|6430.7|6425.7|6435|6430|6428.2|6423.2|0
1647815100000|2022-03-20 22:25:00|6430.8|6425.8|6430.9|6425.9|6432.8|6427.8|6429|6424|0
1647815400000|2022-03-20 22:30:00|6430.8|6425.8|6428.5|6423.5|6433.6|6428.6|6428.5|6423.5|0
1647815700000|2022-03-20 22:35:00|6428.3|6423.3|6429.1|6424.1|6431.8|6426.8|6428.2|6423.2|0
1647816000000|2022-03-20 22:40:00|6429.4|6424.4|6430.8|6425.8|6431.6|6426.6|6428.4|6423.4|0
1647816300000|2022-03-20 22:45:00|6430.9|6425.9|6430.9|6425.9|6435.1|6430.1|6428.6|6423.6|0
1647816600000|2022-03-20 22:50:00|6431.2|6426.2|6432.6|6427.6|6433.2|6428.2|6430.2|6425.2|0
1647816900000|2022-03-20 22:55:00|6432.7|6427.7|6433|6428|6434|6429|6431.7|6426.7|0
1647817200000|2022-03-20 23:00:00|6433.1|6428.1|6429.4|6424.4|6433.2|6428.2|6429.2|6424.2|0
1647817500000|2022-03-20 23:05:00|6429.3|6424.3|6429.9|6424.9|6431.7|6426.7|6428.8|6423.8|0
1647817800000|2022-03-20 23:10:00|6430.1|6425.1|6428.5|6423.5|6430.2|6425.2|6428|6423|0
1647818100000|2022-03-20 23:15:00|6428.6|6423.6|6431.6|6426.6|6432.6|6427.6|6428.5|6423.5|0
1647818400000|2022-03-20 23:20:00|6431.5|6426.5|6429.1|6424.1|6431.6|6426.6|6428.4|6423.4|0
1647818700000|2022-03-20 23:25:00|6429|6424|6430.9|6425.9|6431.4|6426.4|6428.7|6423.7|0
1647819000000|2022-03-20 23:30:00|6431.5|6426.5|6427.4|6422.4|6432.3|6427.3|6426.8|6421.8|0
1647819300000|2022-03-20 23:35:00|6427.3|6422.3|6429.8|6424.8|6429.8|6424.8|6427.3|6422.3|0
1647819600000|2022-03-20 23:40:00|6429.9|6424.9|6430.2|6425.2|6431.8|6426.8|6429.1|6424.1|0
1647819900000|2022-03-20 23:45:00|6430.3|6425.3|6429.2|6424.2|6430.3|6425.3|6427.8|6422.8|0
1647820200000|2022-03-20 23:50:00|6429.3|6424.3|6429.8|6424.8|6429.8|6424.8|6428.6|6423.6|0
1647820500000|2022-03-20 23:55:00|6430|6425|6427.8|6422.8|6430.1|6425.1|6427.2|6422.2|0
1647820800000|2022-03-21 00:00:00|6427.9|6422.9|6424.1|6419.1|6428.7|6423.7|6423.5|6418.5|0
1647821100000|2022-03-21 00:05:00|6424.3|6419.3|6422.1|6417.1|6424.3|6419.3|6421.6|6416.6|0
1647821400000|2022-03-21 00:10:00|6422|6417|6422.1|6417.1|6423.3|6418.3|6420.6|6415.6|0
1647821700000|2022-03-21 00:15:00|6422|6417|6418.3|6413.3|6422.1|6417.1|6417.2|6412.2|0
1647822000000|2022-03-21 00:20:00|6418.2|6413.2|6415.5|6410.5|6419.1|6414.1|6413.2|6408.2|0
1647822300000|2022-03-21 00:25:00|6415.6|6410.6|6415.7|6410.7|6415.8|6410.8|6413.9|6408.9|0
1647822600000|2022-03-21 00:30:00|6415.8|6410.8|6419.2|6414.2|6419.4|6414.4|6413.3|6408.3|0
1647822900000|2022-03-21 00:35:00|6419.1|6414.1|6420.1|6415.1|6421|6416|6418.4|6413.4|0
1647823200000|2022-03-21 00:40:00|6420.2|6415.2|6419.6|6414.6|6420.4|6415.4|6418.1|6413.1|0
1647823500000|2022-03-21 00:45:00|6419.5|6414.5|6419.8|6414.8|6421.9|6416.9|6418.8|6413.8|0
1647823800000|2022-03-21 00:50:00|6419.7|6414.7|6422.7|6417.7|6424|6419|6418.9|6413.9|0
1647824100000|2022-03-21 00:55:00|6422.6|6417.6|6422.5|6417.5|6423.7|6418.7|6420.6|6415.6|0
1647824400000|2022-03-21 01:00:00|6422.7|6417.7|6421.2|6416.2|6423.9|6418.9|6421.1|6416.1|0
1647824700000|2022-03-21 01:05:00|6421.3|6416.3|6419.9|6414.9|6422.4|6417.4|6418.6|6413.6|0
1647825000000|2022-03-21 01:10:00|6420|6415|6419.7|6414.7|6421|6416|6417.7|6412.7|0
1647825300000|2022-03-21 01:15:00|6419.8|6414.8|6418.2|6413.2|6420.5|6415.5|6417.8|6412.8|0
1647825600000|2022-03-21 01:20:00|6418.3|6413.3|6416.4|6411.4|6418.6|6413.6|6412.6|6407.6|0
1647825900000|2022-03-21 01:25:00|6416|6411|6415.6|6410.6|6417.2|6412.2|6413.2|6408.2|0
1647826200000|2022-03-21 01:30:00|6415.5|6410.5|6412.3|6407.3|6416.1|6411.1|6411.6|6406.6|0
1647826500000|2022-03-21 01:35:00|6412.2|6407.2|6414.3|6409.3|6414.4|6409.4|6411.3|6406.3|0
1647826800000|2022-03-21 01:40:00|6414.4|6409.4|6407.6|6402.6|6414.4|6409.4|6407.3|6402.3|0
1647827100000|2022-03-21 01:45:00|6407.7|6402.7|6408.9|6403.9|6409.5|6404.5|6406.4|6401.4|0
1647827400000|2022-03-21 01:50:00|6409|6404|6405.4|6400.4|6409|6404|6403.7|6398.7|0
1647827700000|2022-03-21 01:55:00|6405.5|6400.5|6403.3|6398.3|6406.8|6401.8|6403.2|6398.2|0
1647828000000|2022-03-21 02:00:00|6403.5|6398.5|6407|6402|6407.3|6402.3|6400.2|6395.2|0
1647828300000|2022-03-21 02:05:00|6407.1|6402.1|6411|6406|6411.2|6406.2|6405.7|6400.7|0
1647828600000|2022-03-21 02:10:00|6410.9|6405.9|6411.2|6406.2|6411.7|6406.7|6410.2|6405.2|0
1647828900000|2022-03-21 02:15:00|6411.3|6406.3|6411.4|6406.4|6411.6|6406.6|6408.1|6403.1|0
1647829200000|2022-03-21 02:20:00|6412.2|6407.2|6415.7|6410.7|6416.6|6411.6|6412.2|6407.2|0
1647829500000|2022-03-21 02:25:00|6415.6|6410.6|6413.6|6408.6|6416.2|6411.2|6413|6408|0
1647829800000|2022-03-21 02:30:00|6413.5|6408.5|6411.5|6406.5|6413.5|6408.5|6410.6|6405.6|0
1647830100000|2022-03-21 02:35:00|6411.4|6406.4|6413.5|6408.5|6414.4|6409.4|6410|6405|0
1647830400000|2022-03-21 02:40:00|6413.4|6408.4|6416.8|6411.8|6416.8|6411.8|6411.1|6406.1|0
1647830700000|2022-03-21 02:45:00|6416.9|6411.9|6411.6|6406.6|6417|6412|6411.3|6406.3|0
1647831000000|2022-03-21 02:50:00|6412.1|6407.1|6409.6|6404.6|6412.3|6407.3|6408.4|6403.4|0
1647831300000|2022-03-21 02:55:00|6409.5|6404.5|6409.7|6404.7|6411.1|6406.1|6409.3|6404.3|0
1647831600000|2022-03-21 03:00:00|6409.9|6404.9|6410.5|6405.5|6410.6|6405.6|6408.1|6403.1|0
1647831900000|2022-03-21 03:05:00|6410.6|6405.6|6410.8|6405.8|6411.4|6406.4|6409.3|6404.3|0
1647832200000|2022-03-21 03:10:00|6410.7|6405.7|6412.3|6407.3|6412.9|6407.9|6409.7|6404.7|0
1647832500000|2022-03-21 03:15:00|6412.2|6407.2|6411.3|6406.3|6412.7|6407.7|6411.1|6406.1|0
1647832800000|2022-03-21 03:20:00|6411|6406|6411.9|6406.9|6412.7|6407.7|6410.5|6405.5|0
1647833100000|2022-03-21 03:25:00|6411.8|6406.8|6409.3|6404.3|6411.9|6406.9|6409.2|6404.2|0
1647833400000|2022-03-21 03:30:00|6409.4|6404.4|6410.4|6405.4|6410.6|6405.6|6409.2|6404.2|0
1647833700000|2022-03-21 03:35:00|6410.3|6405.3|6411.7|6406.7|6411.8|6406.8|6409.2|6404.2|0
1647834000000|2022-03-21 03:40:00|6411.8|6406.8|6413|6408|6414.6|6409.6|6411.8|6406.8|0
1647834300000|2022-03-21 03:45:00|6413.1|6408.1|6412.6|6407.6|6414.8|6409.8|6412.2|6407.2|0
1647834600000|2022-03-21 03:50:00|6412.7|6407.7|6413.6|6408.6|6414.2|6409.2|6412|6407|0
1647834900000|2022-03-21 03:55:00|6413.5|6408.5|6413.1|6408.1|6414|6409|6413|6408|0
1647835200000|2022-03-21 04:00:00|6413|6408|6412.9|6407.9|6414.1|6409.1|6412.3|6407.3|0
1647835500000|2022-03-21 04:05:00|6413.2|6408.2|6410.6|6405.6|6413.3|6408.3|6410|6405|0
1647835800000|2022-03-21 04:10:00|6410.5|6405.5|6409.6|6404.6|6411|6406|6409.2|6404.2|0
1647836100000|2022-03-21 04:15:00|6409.5|6404.5|6407.1|6402.1|6411.1|6406.1|6403.1|6398.1|0
1647836400000|2022-03-21 04:20:00|6406.8|6401.8|6407.7|6402.7|6407.7|6402.7|6405.5|6400.5|0
1647836700000|2022-03-21 04:25:00|6407.8|6402.8|6408.7|6403.7|6409.2|6404.2|6406.6|6401.6|0
1647837000000|2022-03-21 04:30:00|6408.5|6403.5|6407.9|6402.9|6408.6|6403.6|6407.7|6402.7|0
1647837300000|2022-03-21 04:35:00|6408|6403|6407.8|6402.8|6408.1|6403.1|6406|6401|0
1647837600000|2022-03-21 04:40:00|6407.7|6402.7|6409|6404|6409.1|6404.1|6407.6|6402.6|0
1647837900000|2022-03-21 04:45:00|6408.9|6403.9|6408.2|6403.2|6409.2|6404.2|6407.9|6402.9|0
1647838200000|2022-03-21 04:50:00|6408.3|6403.3|6406.7|6401.7|6408.6|6403.6|6405.4|6400.4|0
1647838500000|2022-03-21 04:55:00|6406.6|6401.6|6403.1|6398.1|6406.9|6401.9|6402.4|6397.4|0
1647838800000|2022-03-21 05:00:00|6402.9|6397.9|6383.2|6378.2|6403.6|6398.6|6378.8|6373.8|0
1647839100000|2022-03-21 05:05:00|6383.3|6378.3|6383.3|6378.3|6384.7|6379.7|6381.7|6376.7|0
1647839400000|2022-03-21 05:10:00|6383.1|6378.1|6381|6376|6387|6382|6380.8|6375.8|0
1647839700000|2022-03-21 05:15:00|6380.9|6375.9|6375.5|6370.5|6381|6376|6374.4|6369.4|0
1647840000000|2022-03-21 05:20:00|6375.4|6370.4|6374.1|6369.1|6377.6|6372.6|6374.1|6369.1|0
1647840300000|2022-03-21 05:25:00|6374|6369|6379.2|6374.2|6379.6|6374.6|6373.8|6368.8|0
1647840600000|2022-03-21 05:30:00|6378.8|6373.8|6365.1|6360.1|6378.9|6373.9|6363.1|6358.1|0
1647840900000|2022-03-21 05:35:00|6365|6360|6368.5|6363.5|6369|6364|6365|6360|0
1647841200000|2022-03-21 05:40:00|6368.7|6363.7|6365.4|6360.4|6368.8|6363.8|6363.9|6358.9|0
1647841500000|2022-03-21 05:45:00|6365.3|6360.3|6365.2|6360.2|6368.2|6363.2|6364.1|6359.1|0
1647841800000|2022-03-21 05:50:00|6365.3|6360.3|6371.1|6366.1|6371.7|6366.7|6365.1|6360.1|0
1647842100000|2022-03-21 05:55:00|6371|6366|6372.4|6367.4|6372.4|6367.4|6370.2|6365.2|0
1647842400000|2022-03-21 06:00:00|6373|6368|6374|6369|6379|6374|6373|6368|0
1647842700000|2022-03-21 06:05:00|6373.9|6368.9|6372.8|6367.8|6376.7|6371.7|6371.5|6366.5|0
1647843000000|2022-03-21 06:10:00|6373|6368|6373.5|6368.5|6375.8|6370.8|6372.7|6367.7|0
1647843300000|2022-03-21 06:15:00|6373.8|6368.8|6371.9|6366.9|6373.8|6368.8|6371.7|6366.7|0
1647843600000|2022-03-21 06:20:00|6371.8|6366.8|6368.5|6363.5|6372.9|6367.9|6367.3|6362.3|0
1647843900000|2022-03-21 06:25:00|6368.4|6363.4|6370.1|6365.1|6370.4|6365.4|6367.8|6362.8|0
1647844200000|2022-03-21 06:30:00|6370|6365|6374.7|6369.7|6374.9|6369.9|6369.6|6364.6|0
1647844500000|2022-03-21 06:35:00|6374.8|6369.8|6383|6378|6384.2|6379.2|6373.5|6368.5|0
1647844800000|2022-03-21 06:40:00|6382.8|6377.8|6379.4|6374.4|6383.2|6378.2|6378.6|6373.6|0
1647845100000|2022-03-21 06:45:00|6379.5|6374.5|6375.5|6370.5|6379.9|6374.9|6375.2|6370.2|0
1647845400000|2022-03-21 06:50:00|6375.4|6370.4|6377|6372|6378.8|6373.8|6375.2|6370.2|0
1647845700000|2022-03-21 06:55:00|6376.9|6371.9|6379.2|6374.2|6380.1|6375.1|6376.9|6371.9|0
1647846000000|2022-03-21 07:00:00|6379.8|6374.8|6374.2|6369.2|6383.3|6378.3|6373.9|6368.9|0
1647846300000|2022-03-21 07:05:00|6374.3|6369.3|6370.3|6365.3|6376.3|6371.3|6370|6365|0
1647846600000|2022-03-21 07:10:00|6370.6|6365.6|6378.2|6373.2|6379|6374|6370.3|6365.3|0
1647846900000|2022-03-21 07:15:00|6378.7|6373.7|6362.9|6357.9|6378.7|6373.7|6360.3|6355.3|0
1647847200000|2022-03-21 07:20:00|6363|6358|6353.8|6348.8|6363.9|6358.9|6353.4|6348.4|0
1647847500000|2022-03-21 07:25:00|6353.7|6348.7|6351.7|6346.7|6355.8|6350.8|6351.3|6346.3|0
1647847800000|2022-03-21 07:30:00|6351.8|6346.8|6350.9|6345.9|6353.5|6348.5|6347|6342|0
1647848100000|2022-03-21 07:35:00|6351|6346|6351.4|6346.4|6353.7|6348.7|6350.8|6345.8|0
1647848400000|2022-03-21 07:40:00|6351.9|6346.9|6363.7|6358.7|6363.8|6358.8|6350.5|6345.5|0
1647848700000|2022-03-21 07:45:00|6364.1|6359.1|6364.5|6359.5|6371.4|6366.4|6364|6359|0
1647849000000|2022-03-21 07:50:00|6364.7|6359.7|6365|6360|6367.2|6362.2|6362|6357|0
1647849300000|2022-03-21 07:55:00|6364.9|6359.9|6366.9|6361.9|6369.6|6364.6|6364.5|6359.5|0
1647849600000|2022-03-21 08:00:00|6366.7|6361.7|6347.9|6344.9|6368.5|6363.5|6342.7|6339.7|0
1647849900000|2022-03-21 08:05:00|6347.8|6344.8|6350.3|6347.3|6351.8|6348.8|6341.3|6338.3|0
1647850200000|2022-03-21 08:10:00|6350.2|6347.2|6345.5|6342.5|6356.7|6353.7|6345.5|6342.5|0
1647850500000|2022-03-21 08:15:00|6345.2|6342.2|6356.2|6353.2|6356.2|6353.2|6343.7|6340.7|0
1647850800000|2022-03-21 08:20:00|6356.3|6353.3|6355.3|6352.3|6358.4|6355.4|6352.9|6349.9|0
1647851100000|2022-03-21 08:25:00|6355|6352|6347|6344|6359|6356|6347|6344|0
1647851400000|2022-03-21 08:30:00|6346.9|6343.9|6353.2|6350.2|6353.5|6350.5|6346.6|6343.6|0
1647851700000|2022-03-21 08:35:00|6353.3|6350.3|6356.4|6353.4|6357.2|6354.2|6353.3|6350.3|0
1647852000000|2022-03-21 08:40:00|6356.5|6353.5|6355.6|6352.6|6366|6363|6355.6|6352.6|0
1647852300000|2022-03-21 08:45:00|6355.5|6352.5|6358.9|6355.9|6359.7|6356.7|6355.5|6352.5|0
1647852600000|2022-03-21 08:50:00|6359|6356|6350.9|6347.9|6361.8|6358.8|6350.4|6347.4|0
1647852900000|2022-03-21 08:55:00|6350.8|6347.8|6355.2|6352.2|6355.2|6352.2|6350.6|6347.6|0
1647853200000|2022-03-21 09:00:00|6355.6|6352.6|6352.6|6349.6|6355.6|6352.6|6352.1|6349.1|0
1647853500000|2022-03-21 09:05:00|6353.6|6350.6|6351.8|6348.8|6354|6351|6345.4|6342.4|0
1647853800000|2022-03-21 09:10:00|6351.9|6348.9|6351.2|6348.2|6352.9|6349.9|6348.9|6345.9|0
1647854100000|2022-03-21 09:15:00|6351.3|6348.3|6349.2|6346.2|6353.6|6350.6|6348.7|6345.7|0
1647854400000|2022-03-21 09:20:00|6353.1|6350.1|6354.7|6351.7|6357.8|6354.8|6350.1|6347.1|0
1647854700000|2022-03-21 09:25:00|6354.5|6351.5|6354.8|6351.8|6356|6353|6351.9|6348.9|0
1647855000000|2022-03-21 09:30:00|6353.5|6350.5|6361.4|6358.4|6361.7|6358.7|6353.5|6350.5|0
1647855300000|2022-03-21 09:35:00|6361.2|6358.2|6362.2|6359.2|6367.2|6364.2|6359.5|6356.5|0
1647855600000|2022-03-21 09:40:00|6362.1|6359.1|6360.6|6357.6|6362.9|6359.9|6358.8|6355.8|0
1647855900000|2022-03-21 09:45:00|6360.5|6357.5|6363.5|6360.5|6364.6|6361.6|6359.4|6356.4|0
1647856200000|2022-03-21 09:50:00|6363.7|6360.7|6363.4|6360.4|6364.9|6361.9|6361|6358|0
1647856500000|2022-03-21 09:55:00|6363.6|6360.6|6368.4|6365.4|6371.1|6368.1|6363.3|6360.3|0
1647856800000|2022-03-21 10:00:00|6367.2|6364.2|6366.2|6363.2|6370.2|6367.2|6365.5|6362.5|0
1647857100000|2022-03-21 10:05:00|6366|6363|6367.8|6364.8|6368.1|6365.1|6365.1|6362.1|0
1647857400000|2022-03-21 10:10:00|6367.7|6364.7|6371.6|6368.6|6372.1|6369.1|6367.7|6364.7|0
1647857700000|2022-03-21 10:15:00|6371.4|6368.4|6366.5|6363.5|6371.5|6368.5|6366.5|6363.5|0
1647858000000|2022-03-21 10:20:00|6366.4|6363.4|6363.2|6360.2|6367.1|6364.1|6363.1|6360.1|0
1647858300000|2022-03-21 10:25:00|6363|6360|6361.4|6358.4|6364|6361|6360.9|6357.9|0
1647858600000|2022-03-21 10:30:00|6361.3|6358.3|6360|6357|6361.7|6358.7|6359.9|6356.9|0
1647858900000|2022-03-21 10:35:00|6359.9|6356.9|6359.6|6356.6|6362|6359|6359.5|6356.5|0
1647859200000|2022-03-21 10:40:00|6359.5|6356.5|6361.1|6358.1|6361.4|6358.4|6358.2|6355.2|0
1647859500000|2022-03-21 10:45:00|6361.2|6358.2|6361.7|6358.7|6363.7|6360.7|6360.9|6357.9|0
1647859800000|2022-03-21 10:50:00|6362.3|6359.3|6360.7|6357.7|6362.4|6359.4|6359.8|6356.8|0
1647860100000|2022-03-21 10:55:00|6360.8|6357.8|6363.6|6360.6|6364.2|6361.2|6359.7|6356.7|0
1647860400000|2022-03-21 11:00:00|6363.5|6360.5|6378.2|6375.2|6378.8|6375.8|6363.5|6360.5|0
1647860700000|2022-03-21 11:05:00|6378.9|6375.9|6385.3|6382.3|6388.8|6385.8|6378.8|6375.8|0
1647861000000|2022-03-21 11:10:00|6385.7|6382.7|6392|6389|6392.2|6389.2|6383.3|6380.3|0
1647861300000|2022-03-21 11:15:00|6392.2|6389.2|6402.5|6399.5|6402.5|6399.5|6392.1|6389.1|0
1647861600000|2022-03-21 11:20:00|6402.7|6399.7|6404|6401|6405.4|6402.4|6399.7|6396.7|0
1647861900000|2022-03-21 11:25:00|6403.9|6400.9|6403.1|6400.1|6405.9|6402.9|6401.9|6398.9|0
1647862200000|2022-03-21 11:30:00|6403|6400|6407.5|6404.5|6408.4|6405.4|6400.2|6397.2|0
1647862500000|2022-03-21 11:35:00|6408.2|6405.2|6412.6|6409.6|6413.4|6410.4|6407.8|6404.8|0
1647862800000|2022-03-21 11:40:00|6413.1|6410.1|6410|6407|6413.9|6410.9|6408|6405|0
1647863100000|2022-03-21 11:45:00|6410.6|6407.6|6406.2|6403.2|6411.7|6408.7|6405|6402|0
1647863400000|2022-03-21 11:50:00|6406.4|6403.4|6408|6405|6409.5|6406.5|6406.2|6403.2|0
1647863700000|2022-03-21 11:55:00|6407.8|6404.8|6403.3|6400.3|6408.2|6405.2|6402.1|6399.1|0
1647864000000|2022-03-21 12:00:00|6402.4|6399.4|6401.6|6398.6|6403.1|6400.1|6400.9|6397.9|0
1647864300000|2022-03-21 12:05:00|6401.7|6398.7|6399.2|6396.2|6401.8|6398.8|6398.9|6395.9|0
1647864600000|2022-03-21 12:10:00|6399|6396|6401.9|6398.9|6403.2|6400.2|6398.3|6395.3|0
1647864900000|2022-03-21 12:15:00|6401.8|6398.8|6394.6|6391.6|6401.8|6398.8|6393.8|6390.8|0
1647865200000|2022-03-21 12:20:00|6394.5|6391.5|6391.2|6388.2|6396.6|6393.6|6391|6388|0
1647865500000|2022-03-21 12:25:00|6391.3|6388.3|6392.6|6389.6|6393.9|6390.9|6390.4|6387.4|0
1647865800000|2022-03-21 12:30:00|6392.5|6389.5|6388.5|6385.5|6392.5|6389.5|6388.3|6385.3|0
1647866100000|2022-03-21 12:35:00|6388.8|6385.8|6386|6383|6388.9|6385.9|6383.8|6380.8|0
1647866400000|2022-03-21 12:40:00|6385.9|6382.9|6388.9|6385.9|6389.9|6386.9|6385|6382|0
1647866700000|2022-03-21 12:45:00|6388.8|6385.8|6390|6387|6390|6387|6384.8|6381.8|0
1647867000000|2022-03-21 12:50:00|6390.1|6387.1|6391.5|6388.5|6391.5|6388.5|6387.4|6384.4|0
1647867300000|2022-03-21 12:55:00|6391.2|6388.2|6386.3|6383.3|6392.9|6389.9|6385.7|6382.7|0
1647867600000|2022-03-21 13:00:00|6386.6|6383.6|6387.6|6384.6|6388.3|6385.3|6382.8|6379.8|0
1647867900000|2022-03-21 13:05:00|6387.5|6384.5|6396.7|6393.7|6398.6|6395.6|6387.4|6384.4|0
1647868200000|2022-03-21 13:10:00|6396.6|6393.6|6399|6396|6401.8|6398.8|6396.2|6393.2|0
1647868500000|2022-03-21 13:15:00|6399.7|6396.7|6400.9|6397.9|6400.9|6397.9|6395.5|6392.5|0
1647868800000|2022-03-21 13:20:00|6401.1|6398.1|6401.4|6398.4|6404.3|6401.3|6399|6396|0
1647869100000|2022-03-21 13:25:00|6403.2|6400.2|6387|6384|6403.6|6400.6|6385.2|6382.2|0
1647869400000|2022-03-21 13:30:00|6387.6|6384.6|6424.6|6422.8|6426.7|6424.9|6375.1|6373.3|0
1647869700000|2022-03-21 13:35:00|6425|6423.2|6439.9|6438.1|6441.8|6440|6394.7|6392.9|0
1647870000000|2022-03-21 13:40:00|6440.2|6438.4|6449.2|6447.4|6467.3|6465.5|6439.4|6437.6|0
1647870300000|2022-03-21 13:45:00|6450.7|6448.9|6391.6|6389.8|6451|6449.2|6390.5|6388.7|0
1647870600000|2022-03-21 13:50:00|6393.8|6392|6344.9|6343.1|6410.3|6408.5|6342.7|6340.9|0
1647870900000|2022-03-21 13:55:00|6346.6|6344.8|6361.3|6359.5|6375|6373.2|6345.5|6343.7|0
1647871200000|2022-03-21 14:00:00|6362|6360.2|6344.3|6342.5|6366.4|6364.6|6344.3|6342.5|0
1647871500000|2022-03-21 14:05:00|6342.7|6340.9|6342.1|6340.3|6349.5|6347.7|6327.8|6326|0
1647871800000|2022-03-21 14:10:00|6342.3|6340.5|6336.9|6335.1|6358.2|6356.4|6328.4|6326.6|0
1647872100000|2022-03-21 14:15:00|6338.1|6336.3|6322.5|6320.7|6339|6337.2|6321.5|6319.7|0
1647872400000|2022-03-21 14:20:00|6322.2|6320.4|6309.5|6307.7|6323.2|6321.4|6294.9|6293.1|0
1647872700000|2022-03-21 14:25:00|6309.1|6307.3|6287.6|6285.8|6310.2|6308.4|6286.1|6284.3|0
1647873000000|2022-03-21 14:30:00|6287.4|6285.6|6298|6296.2|6312.4|6310.6|6284.9|6283.1|0
1647873300000|2022-03-21 14:35:00|6299.4|6297.6|6334.8|6333|6335.3|6333.5|6292.9|6291.1|0
1647873600000|2022-03-21 14:40:00|6333.8|6332|6331.4|6329.6|6341.3|6339.5|6323.9|6322.1|0
1647873900000|2022-03-21 14:45:00|6331.5|6329.7|6359.1|6357.3|6360.3|6358.5|6329.6|6327.8|0
1647874200000|2022-03-21 14:50:00|6358.6|6356.8|6359.4|6357.6|6366.6|6364.8|6349.6|6347.8|0
1647874500000|2022-03-21 14:55:00|6360.2|6358.4|6370.1|6368.3|6377.2|6375.4|6355.5|6353.7|0
1647874800000|2022-03-21 15:00:00|6370.2|6368.4|6369.2|6367.4|6384.6|6382.8|6367.9|6366.1|0
1647875100000|2022-03-21 15:05:00|6368.7|6366.9|6362.8|6361|6368.7|6366.9|6351.8|6350|0
1647875400000|2022-03-21 15:10:00|6363|6361.2|6385.6|6383.8|6387.7|6385.9|6362.3|6360.5|0
1647875700000|2022-03-21 15:15:00|6385.3|6383.5|6398.7|6396.9|6408.4|6406.6|6379.9|6378.1|0
1647876000000|2022-03-21 15:20:00|6398.9|6397.1|6409.5|6407.7|6412.9|6411.1|6394.1|6392.3|0
1647876300000|2022-03-21 15:25:00|6409.9|6408.1|6427|6425.2|6431.8|6430|6409.5|6407.7|0
1647876600000|2022-03-21 15:30:00|6427.1|6425.3|6414|6412.2|6429|6427.2|6408.4|6406.6|0
1647876900000|2022-03-21 15:35:00|6414.3|6412.5|6427.5|6425.7|6434|6432.2|6400.9|6399.1|0
1647877200000|2022-03-21 15:40:00|6427.6|6425.8|6418.3|6416.5|6438.2|6436.4|6418.3|6416.5|0
1647877500000|2022-03-21 15:45:00|6418.8|6417|6418.9|6417.1|6430.9|6429.1|6415.6|6413.8|0
1647877800000|2022-03-21 15:50:00|6419.5|6417.7|6425.7|6423.9|6433.7|6431.9|6410.9|6409.1|0
1647878100000|2022-03-21 15:55:00|6423|6421.2|6432.9|6431.1|6439.8|6438|6417.9|6416.1|0
1647878400000|2022-03-21 16:00:00|6433.5|6431.7|6410.8|6409|6438.5|6436.7|6408.5|6406.7|0
1647878700000|2022-03-21 16:05:00|6410.9|6409.1|6413.1|6411.3|6415|6413.2|6400.4|6398.6|0
1647879000000|2022-03-21 16:10:00|6412.2|6410.4|6409.5|6407.7|6414.4|6412.6|6403.1|6401.3|0
1647879300000|2022-03-21 16:15:00|6410.1|6408.3|6402.6|6400.8|6413.9|6412.1|6388.4|6386.6|0
1647879600000|2022-03-21 16:20:00|6403.1|6401.3|6415.8|6414|6420.1|6418.3|6400.6|6398.8|0
1647879900000|2022-03-21 16:25:00|6416.9|6415.1|6410.2|6408.4|6425.1|6423.3|6406.8|6405|0
1647880200000|2022-03-21 16:30:00|6410.3|6408.5|6365.1|6363.3|6411.6|6409.8|6359.1|6357.3|0
1647880500000|2022-03-21 16:35:00|6366|6364.2|6359.3|6357.5|6366|6364.2|6334|6332.2|0
1647880800000|2022-03-21 16:40:00|6359.5|6357.7|6375.7|6373.9|6377.6|6375.8|6355.1|6353.3|0
1647881100000|2022-03-21 16:45:00|6375.5|6373.7|6372.2|6370.4|6377.7|6375.9|6365.6|6363.8|0
1647881400000|2022-03-21 16:50:00|6372.3|6370.5|6340.5|6338.7|6372.7|6370.9|6340.5|6338.7|0
1647881700000|2022-03-21 16:55:00|6339.6|6337.8|6324.2|6322.4|6351.7|6349.9|6323.7|6321.9|0
1647882000000|2022-03-21 17:00:00|6325.1|6323.3|6313.6|6311.8|6332.1|6330.3|6310.2|6308.4|0
1647882300000|2022-03-21 17:05:00|6313.5|6311.7|6324.2|6322.4|6329|6327.2|6310.3|6308.5|0
1647882600000|2022-03-21 17:10:00|6325.9|6324.1|6318.1|6316.3|6326.9|6325.1|6308.5|6306.7|0
1647882900000|2022-03-21 17:15:00|6317.3|6315.5|6295.5|6293.7|6318.9|6317.1|6295.1|6293.3|0
1647883200000|2022-03-21 17:20:00|6295.9|6294.1|6309|6307.2|6312.4|6310.6|6293.9|6292.1|0
1647883500000|2022-03-21 17:25:00|6309.7|6307.9|6315.2|6313.4|6322.3|6320.5|6307.2|6305.4|0
1647883800000|2022-03-21 17:30:00|6313.5|6311.7|6336.6|6334.8|6341.8|6340|6312|6310.2|0
1647884100000|2022-03-21 17:35:00|6334|6332.2|6339.9|6338.1|6346.9|6345.1|6326.8|6325|0
1647884400000|2022-03-21 17:40:00|6339.4|6337.6|6325.5|6323.7|6341.3|6339.5|6316.5|6314.7|0
1647884700000|2022-03-21 17:45:00|6326.2|6324.4|6340|6338.2|6343.2|6341.4|6319.1|6317.3|0
1647885000000|2022-03-21 17:50:00|6339.9|6338.1|6343.4|6341.6|6347.8|6346|6336.8|6335|0
1647885300000|2022-03-21 17:55:00|6344|6342.2|6349|6347.2|6349.7|6347.9|6333.3|6331.5|0
1647885600000|2022-03-21 18:00:00|6349.4|6347.6|6339.1|6337.3|6355.3|6353.5|6336.4|6334.6|0
1647885900000|2022-03-21 18:05:00|6338.2|6336.4|6352.6|6350.8|6354.3|6352.5|6329.8|6328|0
1647886200000|2022-03-21 18:10:00|6352.3|6350.5|6347.3|6345.5|6359.7|6357.9|6343.6|6341.8|0
1647886500000|2022-03-21 18:15:00|6347.6|6345.8|6351.7|6349.9|6353|6351.2|6342.1|6340.3|0
1647886800000|2022-03-21 18:20:00|6351.8|6350|6379.3|6377.5|6381.4|6379.6|6351.3|6349.5|0
1647887100000|2022-03-21 18:25:00|6378.5|6376.7|6384.4|6382.6|6389.4|6387.6|6373.9|6372.1|0
1647887400000|2022-03-21 18:30:00|6384.2|6382.4|6373.2|6371.4|6385.2|6383.4|6370.4|6368.6|0
1647887700000|2022-03-21 18:35:00|6374.1|6372.3|6375.9|6374.1|6381.1|6379.3|6366.1|6364.3|0
1647888000000|2022-03-21 18:40:00|6374.8|6373|6380.6|6378.8|6385.8|6384|6366.5|6364.7|0
1647888300000|2022-03-21 18:45:00|6380.9|6379.1|6373.2|6371.4|6389.8|6388|6370.8|6369|0
1647888600000|2022-03-21 18:50:00|6372.8|6371|6368.1|6366.3|6375.4|6373.6|6363.8|6362|0
1647888900000|2022-03-21 18:55:00|6368|6366.2|6343.1|6341.3|6369.4|6367.6|6341.3|6339.5|0
1647889200000|2022-03-21 19:00:00|6341.6|6339.8|6345.9|6344.1|6348|6346.2|6339.8|6338|0
1647889500000|2022-03-21 19:05:00|6346.2|6344.4|6353.6|6351.8|6357.7|6355.9|6343.6|6341.8|0
1647889800000|2022-03-21 19:10:00|6353.4|6351.6|6367.9|6366.1|6371.1|6369.3|6351.2|6349.4|0
1647890100000|2022-03-21 19:15:00|6368|6366.2|6359.4|6357.6|6378.7|6376.9|6358.3|6356.5|0
1647890400000|2022-03-21 19:20:00|6359.3|6357.5|6370.3|6368.5|6371.7|6369.9|6356.9|6355.1|0
1647890700000|2022-03-21 19:25:00|6370.5|6368.7|6376.2|6374.4|6379.8|6378|6368.6|6366.8|0
1647891000000|2022-03-21 19:30:00|6378.2|6376.4|6373.2|6371.4|6386.5|6384.7|6369.3|6367.5|0
1647891300000|2022-03-21 19:35:00|6373|6371.2|6366.4|6364.6|6378.5|6376.7|6365.1|6363.3|0
1647891600000|2022-03-21 19:40:00|6365.5|6363.7|6362.6|6360.8|6372.5|6370.7|6358.8|6357|0
1647891900000|2022-03-21 19:45:00|6362.9|6361.1|6345|6343.2|6368.8|6367|6344.7|6342.9|0
1647892200000|2022-03-21 19:50:00|6345.1|6343.3|6385.7|6383.9|6385.7|6383.9|6345.1|6343.3|0
1647892500000|2022-03-21 19:55:00|6387.4|6385.6|6401.1|6399.3|6401.3|6399.5|6384.8|6383|0
1647892800000|2022-03-21 20:00:00|6401.7|6398.7|6407.9|6404.9|6408|6405|6388|6385|0
1647893100000|2022-03-21 20:05:00|6408.2|6405.2|6406.6|6403.6|6409.8|6406.8|6406.4|6403.4|0
1647893400000|2022-03-21 20:10:00|6406.7|6403.7|6406.1|6403.1|6407.5|6404.5|6405.8|6402.8|0
1647893700000|2022-03-21 20:15:00|6406.2|6403.2|6405.3|6402.3|6406.2|6403.2|6404.7|6401.7|0
1647894000000|2022-03-21 20:20:00|6405.5|6402.5|6406.2|6403.2|6406.8|6403.8|6405.3|6402.3|0
1647894300000|2022-03-21 20:25:00|6406.6|6403.6|6406.5|6403.5|6408.3|6405.3|6405.8|6402.8|0
1647894600000|2022-03-21 20:30:00|6407.3|6404.3|6407.6|6404.6|6408.4|6405.4|6406.9|6403.9|0
1647894900000|2022-03-21 20:35:00|6407.4|6404.4|6409.5|6406.5|6409.7|6406.7|6407.4|6404.4|0
1647895200000|2022-03-21 20:40:00|6409.6|6406.6|6409.6|6406.6|6409.9|6406.9|6409.5|6406.5|0
1647895500000|2022-03-21 20:45:00|6409.4|6406.4|6410.4|6407.4|6410.8|6407.8|6409.2|6406.2|0
1647895800000|2022-03-21 20:50:00|6410.5|6407.5|6409.8|6406.8|6410.6|6407.6|6409.8|6406.8|0
1647896100000|2022-03-21 20:55:00|6410.1|6407.1|6408.7|6405.7|6410.1|6407.1|6408.6|6405.6|0
1647896400000|2022-03-21 21:00:00|6408.6|6405.6|6408.7|6405.7|6409.3|6406.3|6408.3|6405.3|0
1647896700000|2022-03-21 21:05:00|6408.6|6405.6|6405.5|6402.5|6408.7|6405.7|6405.4|6402.4|0
1647897000000|2022-03-21 21:10:00|6405.6|6402.6|6404.7|6401.7|6405.6|6402.6|6404.7|6401.7|0
1647897300000|2022-03-21 21:15:00|6404.8|6401.8|6404|6401|6404.8|6401.8|6404|6401|0
1647897600000|2022-03-21 21:20:00|6404.1|6401.1|6403.8|6400.8|6404.4|6401.4|6403.8|6400.8|0
1647897900000|2022-03-21 21:25:00|6403.9|6400.9|6404.8|6401.8|6405.2|6402.2|6403.9|6400.9|0
1647898200000|2022-03-21 21:30:00|6404.7|6401.7|6403.9|6400.9|6405|6402|6403.9|6400.9|0
1647898500000|2022-03-21 21:35:00|6404|6401|6403.4|6400.4|6404.2|6401.2|6403.2|6400.2|0
1647898800000|2022-03-21 21:40:00|6403.3|6400.3|6404.4|6401.4|6404.4|6401.4|6403.3|6400.3|0
1647899100000|2022-03-21 21:45:00|6404.5|6401.5|6404.3|6401.3|6404.9|6401.9|6404|6401|0
1647899400000|2022-03-21 21:50:00|6404.2|6401.2|6404.3|6401.3|6404.7|6401.7|6403.9|6400.9|0
1647899700000|2022-03-21 21:55:00|6404.4|6401.4|6404.9|6401.9|6404.9|6401.9|6403.9|6400.9|0
1647900000000|2022-03-21 22:00:00|6405|6402|6404.1|6401.1|6405|6402|6403.7|6400.7|0
1647900300000|2022-03-21 22:05:00|6404|6401|6402.3|6399.3|6404|6401|6402.3|6399.3|0
1647900600000|2022-03-21 22:10:00|6402.2|6399.2|6401.5|6398.5|6403.5|6400.5|6401.5|6398.5|0
1647900900000|2022-03-21 22:15:00|6401.7|6398.7|6400.5|6397.5|6401.7|6398.7|6400.5|6397.5|0
1647901200000|2022-03-21 22:20:00|6400.8|6397.8|6400.7|6397.7|6401|6398|6400.6|6397.6|0
1647901500000|2022-03-21 22:25:00|6401|6398|6401.4|6398.4|6401.9|6398.9|6400.9|6397.9|0
1647901800000|2022-03-21 22:30:00|6400.9|6397.9|6399.2|6396.2|6401.1|6398.1|6399.2|6396.2|0
1647902100000|2022-03-21 22:35:00|6398.9|6395.9|6399|6396|6399.3|6396.3|6398.4|6395.4|0
1647902400000|2022-03-21 22:40:00|6398.9|6395.9|6399.4|6396.4|6399.8|6396.8|6398.9|6395.9|0
1647902700000|2022-03-21 22:45:00|6399.2|6396.2|6398.4|6395.4|6399.4|6396.4|6398.1|6395.1|0
1647903000000|2022-03-21 22:50:00|6398.6|6395.6|6398.1|6395.1|6398.8|6395.8|6398|6395|0
1647903300000|2022-03-21 22:55:00|6398|6395|6397.5|6394.5|6398.7|6395.7|6397.4|6394.4|0
1647903600000|2022-03-21 23:00:00|6397.1|6394.1|6396.2|6393.2|6397.2|6394.2|6396|6393|0
1647903900000|2022-03-21 23:05:00|6396|6393|6396.8|6393.8|6397.2|6394.2|6396|6393|0
1647904200000|2022-03-21 23:10:00|6396.9|6393.9|6395|6392|6397|6394|6395|6392|0
1647904500000|2022-03-21 23:15:00|6395.6|6392.6|6394.5|6391.5|6395.9|6392.9|6393.4|6390.4|0
1647904800000|2022-03-21 23:20:00|6394.4|6391.4|6394.3|6391.3|6394.6|6391.6|6393.7|6390.7|0
1647905100000|2022-03-21 23:25:00|6394.5|6391.5|6394.1|6391.1|6394.5|6391.5|6393.6|6390.6|0
1647905400000|2022-03-21 23:30:00|6394.3|6391.3|6394.4|6391.4|6394.7|6391.7|6393.6|6390.6|0
1647905700000|2022-03-21 23:35:00|6394.3|6391.3|6393.8|6390.8|6394.4|6391.4|6393.8|6390.8|0
1647906000000|2022-03-21 23:40:00|6393.9|6390.9|6391.1|6388.1|6394.1|6391.1|6390.6|6387.6|0
1647906300000|2022-03-21 23:45:00|6391|6388|6388.9|6385.9|6391.1|6388.1|6388.9|6385.9|0
1647906600000|2022-03-21 23:50:00|6388.4|6385.4|6387.4|6384.4|6388.7|6385.7|6387.3|6384.3|0
1647906900000|2022-03-21 23:55:00|6387.3|6384.3|6387|6382|6388|6385|6384.8|6381.8|0
1647907200000|2022-03-22 00:00:00|6386.3|6381.3|6395.3|6390.3|6397|6392|6385.1|6380.1|0
1647907500000|2022-03-22 00:05:00|6394.9|6389.9|6394.1|6389.1|6396.4|6391.4|6392.6|6387.6|0
1647907800000|2022-03-22 00:10:00|6394.2|6389.2|6394.5|6389.5|6395.3|6390.3|6392.6|6387.6|0
1647908100000|2022-03-22 00:15:00|6394.4|6389.4|6395.8|6390.8|6396|6391|6393.3|6388.3|0
1647908400000|2022-03-22 00:20:00|6395.7|6390.7|6397.1|6392.1|6399.6|6394.6|6395.7|6390.7|0
1647908700000|2022-03-22 00:25:00|6397|6392|6395.5|6390.5|6398.2|6393.2|6395.5|6390.5|0
1647909000000|2022-03-22 00:30:00|6395.6|6390.6|6396.9|6391.9|6397.5|6392.5|6393.4|6388.4|0
1647909300000|2022-03-22 00:35:00|6397|6392|6393.1|6388.1|6397.2|6392.2|6392.7|6387.7|0
1647909600000|2022-03-22 00:40:00|6393.2|6388.2|6393.8|6388.8|6394|6389|6389.3|6384.3|0
1647909900000|2022-03-22 00:45:00|6393.7|6388.7|6391.1|6386.1|6393.8|6388.8|6390|6385|0
1647910200000|2022-03-22 00:50:00|6391|6386|6388.5|6383.5|6391.1|6386.1|6388|6383|0
1647910500000|2022-03-22 00:55:00|6388.4|6383.4|6385|6380|6388.4|6383.4|6384.8|6379.8|0
1647910800000|2022-03-22 01:00:00|6385.1|6380.1|6384|6379|6385.6|6380.6|6377|6372|0
1647911100000|2022-03-22 01:05:00|6384.1|6379.1|6384.6|6379.6|6386.2|6381.2|6383.2|6378.2|0
1647911400000|2022-03-22 01:10:00|6384.5|6379.5|6387.6|6382.6|6388.7|6383.7|6384.5|6379.5|0
1647911700000|2022-03-22 01:15:00|6387.5|6382.5|6388|6383|6391.1|6386.1|6387|6382|0
1647912000000|2022-03-22 01:20:00|6388.1|6383.1|6387.4|6382.4|6391.3|6386.3|6386.8|6381.8|0
1647912300000|2022-03-22 01:25:00|6387.7|6382.7|6389.2|6384.2|6390.4|6385.4|6385|6380|0
1647912600000|2022-03-22 01:30:00|6389|6384|6387.6|6382.6|6389.4|6384.4|6387.2|6382.2|0
1647912900000|2022-03-22 01:35:00|6387.5|6382.5|6392.6|6387.6|6392.6|6387.6|6387.3|6382.3|0
1647913200000|2022-03-22 01:40:00|6392.9|6387.9|6386.7|6381.7|6392.9|6387.9|6386.2|6381.2|0
1647913500000|2022-03-22 01:45:00|6386.8|6381.8|6387.3|6382.3|6388.2|6383.2|6385|6380|0
1647913800000|2022-03-22 01:50:00|6387|6382|6388.2|6383.2|6389.7|6384.7|6386.7|6381.7|0
1647914100000|2022-03-22 01:55:00|6388.3|6383.3|6387.9|6382.9|6388.6|6383.6|6385.7|6380.7|0
1647914400000|2022-03-22 02:00:00|6388.2|6383.2|6386.7|6381.7|6389.3|6384.3|6386.5|6381.5|0
1647914700000|2022-03-22 02:05:00|6386.6|6381.6|6387.2|6382.2|6387.6|6382.6|6383.7|6378.7|0
1647915000000|2022-03-22 02:10:00|6387.3|6382.3|6392.3|6387.3|6394.8|6389.8|6386.9|6381.9|0
1647915300000|2022-03-22 02:15:00|6392.2|6387.2|6391.6|6386.6|6392.6|6387.6|6389.8|6384.8|0
1647915600000|2022-03-22 02:20:00|6391.7|6386.7|6391.7|6386.7|6393.1|6388.1|6391.2|6386.2|0
1647915900000|2022-03-22 02:25:00|6391.6|6386.6|6391.7|6386.7|6394.2|6389.2|6390.3|6385.3|0
1647916200000|2022-03-22 02:30:00|6391.6|6386.6|6392.9|6387.9|6394.1|6389.1|6390.7|6385.7|0
1647916500000|2022-03-22 02:35:00|6393|6388|6399.9|6394.9|6400.2|6395.2|6392.9|6387.9|0
1647916800000|2022-03-22 02:40:00|6400|6395|6403.3|6398.3|6405.3|6400.3|6397.5|6392.5|0
1647917100000|2022-03-22 02:45:00|6403.4|6398.4|6402.3|6397.3|6405|6400|6402.3|6397.3|0
1647917400000|2022-03-22 02:50:00|6402.4|6397.4|6405.9|6400.9|6408.8|6403.8|6402.3|6397.3|0
1647917700000|2022-03-22 02:55:00|6406|6401|6400.2|6395.2|6406|6401|6400.1|6395.1|0
1647918000000|2022-03-22 03:00:00|6400.5|6395.5|6395.1|6390.1|6401.2|6396.2|6394.9|6389.9|0
1647918300000|2022-03-22 03:05:00|6395.2|6390.2|6396.1|6391.1|6396.5|6391.5|6394|6389|0
1647918600000|2022-03-22 03:10:00|6396|6391|6395|6390|6398.3|6393.3|6394.7|6389.7|0
1647918900000|2022-03-22 03:15:00|6395.2|6390.2|6397.8|6392.8|6399.1|6394.1|6394.9|6389.9|0
1647919200000|2022-03-22 03:20:00|6397.9|6392.9|6402.5|6397.5|6403|6398|6397.9|6392.9|0
1647919500000|2022-03-22 03:25:00|6402.2|6397.2|6402.5|6397.5|6403.3|6398.3|6400.4|6395.4|0
1647919800000|2022-03-22 03:30:00|6402.3|6397.3|6401.2|6396.2|6402.9|6397.9|6400|6395|0
1647920100000|2022-03-22 03:35:00|6401.4|6396.4|6400.8|6395.8|6404.1|6399.1|6400.3|6395.3|0
1647920400000|2022-03-22 03:40:00|6400.6|6395.6|6401.4|6396.4|6402.5|6397.5|6395.9|6390.9|0
1647920700000|2022-03-22 03:45:00|6401.5|6396.5|6401.4|6396.4|6402.3|6397.3|6400.6|6395.6|0
1647921000000|2022-03-22 03:50:00|6401.5|6396.5|6400.9|6395.9|6404.2|6399.2|6400.3|6395.3|0
1647921300000|2022-03-22 03:55:00|6400.8|6395.8|6398.5|6393.5|6400.8|6395.8|6398|6393|0
1647921600000|2022-03-22 04:00:00|6398.8|6393.8|6397.4|6392.4|6399.6|6394.6|6397.3|6392.3|0
1647921900000|2022-03-22 04:05:00|6397.6|6392.6|6398.8|6393.8|6399.9|6394.9|6397.5|6392.5|0
1647922200000|2022-03-22 04:10:00|6398.9|6393.9|6402|6397|6403.6|6398.6|6398.7|6393.7|0
1647922500000|2022-03-22 04:15:00|6402.1|6397.1|6399.2|6394.2|6402.4|6397.4|6399.2|6394.2|0
1647922800000|2022-03-22 04:20:00|6399.5|6394.5|6394.8|6389.8|6399.6|6394.6|6394|6389|0
1647923100000|2022-03-22 04:25:00|6394.6|6389.6|6396.2|6391.2|6396.3|6391.3|6393.9|6388.9|0
1647923400000|2022-03-22 04:30:00|6396.3|6391.3|6396.4|6391.4|6398.1|6393.1|6396.2|6391.2|0
1647923700000|2022-03-22 04:35:00|6396.5|6391.5|6395.3|6390.3|6397|6392|6394.6|6389.6|0
1647924000000|2022-03-22 04:40:00|6395.2|6390.2|6395.5|6390.5|6398.3|6393.3|6395.2|6390.2|0
1647924300000|2022-03-22 04:45:00|6395.6|6390.6|6390.9|6385.9|6396.1|6391.1|6390.8|6385.8|0
1647924600000|2022-03-22 04:50:00|6391|6386|6392.8|6387.8|6393|6388|6390.6|6385.6|0
1647924900000|2022-03-22 04:55:00|6392.9|6387.9|6394.5|6389.5|6395|6390|6392.7|6387.7|0
1647925200000|2022-03-22 05:00:00|6394.3|6389.3|6392.8|6387.8|6395.2|6390.2|6392.6|6387.6|0
1647925500000|2022-03-22 05:05:00|6392.6|6387.6|6390|6385|6393.3|6388.3|6389.4|6384.4|0
1647925800000|2022-03-22 05:10:00|6390.2|6385.2|6388.4|6383.4|6390.8|6385.8|6388|6383|0
1647926100000|2022-03-22 05:15:00|6388.5|6383.5|6391.1|6386.1|6391.3|6386.3|6388.1|6383.1|0
1647926400000|2022-03-22 05:20:00|6391.2|6386.2|6391|6386|6391.7|6386.7|6390.2|6385.2|0
1647926700000|2022-03-22 05:25:00|6391.1|6386.1|6394.6|6389.6|6394.7|6389.7|6391.1|6386.1|0
1647927000000|2022-03-22 05:30:00|6394.5|6389.5|6396.4|6391.4|6396.7|6391.7|6393.6|6388.6|0
1647927300000|2022-03-22 05:35:00|6396.5|6391.5|6411.2|6406.2|6412|6407|6395.9|6390.9|0
1647927600000|2022-03-22 05:40:00|6411.1|6406.1|6409.3|6404.3|6411.3|6406.3|6405.8|6400.8|0
1647927900000|2022-03-22 05:45:00|6409.2|6404.2|6411.3|6406.3|6411.8|6406.8|6409|6404|0
1647928200000|2022-03-22 05:50:00|6411.4|6406.4|6412.7|6407.7|6414|6409|6409.9|6404.9|0
1647928500000|2022-03-22 05:55:00|6412.8|6407.8|6411.5|6406.5|6413.3|6408.3|6410.9|6405.9|0
1647928800000|2022-03-22 06:00:00|6411.6|6406.6|6415.2|6410.2|6417.3|6412.3|6408.8|6403.8|0
1647929100000|2022-03-22 06:05:00|6415.1|6410.1|6413.5|6408.5|6415.4|6410.4|6412.7|6407.7|0
1647929400000|2022-03-22 06:10:00|6413.3|6408.3|6414.1|6409.1|6415.7|6410.7|6411.6|6406.6|0
1647929700000|2022-03-22 06:15:00|6414.2|6409.2|6416.2|6411.2|6420.2|6415.2|6413.9|6408.9|0
1647930000000|2022-03-22 06:20:00|6416.1|6411.1|6414.5|6409.5|6418.2|6413.2|6414.3|6409.3|0
1647930300000|2022-03-22 06:25:00|6414.4|6409.4|6424|6419|6425.3|6420.3|6414.2|6409.2|0
1647930600000|2022-03-22 06:30:00|6424.1|6419.1|6422.5|6417.5|6424.4|6419.4|6421.7|6416.7|0
1647930900000|2022-03-22 06:35:00|6422.4|6417.4|6427.6|6422.6|6428.2|6423.2|6422.4|6417.4|0
1647931200000|2022-03-22 06:40:00|6427.5|6422.5|6423.9|6418.9|6428.7|6423.7|6422.7|6417.7|0
1647931500000|2022-03-22 06:45:00|6423.8|6418.8|6422.3|6417.3|6424.4|6419.4|6420|6415|0
1647931800000|2022-03-22 06:50:00|6422.2|6417.2|6426.1|6421.1|6428.2|6423.2|6420.5|6415.5|0
1647932100000|2022-03-22 06:55:00|6426.3|6421.3|6426.8|6421.8|6429.1|6424.1|6426.1|6421.1|0
1647932400000|2022-03-22 07:00:00|6426.7|6421.7|6429.4|6424.4|6432|6427|6424.7|6419.7|0
1647932700000|2022-03-22 07:05:00|6429.5|6424.5|6431|6426|6433.2|6428.2|6428.9|6423.9|0
1647933000000|2022-03-22 07:10:00|6430.6|6425.6|6433.4|6428.4|6433.7|6428.7|6429.9|6424.9|0
1647933300000|2022-03-22 07:15:00|6433.3|6428.3|6437.4|6432.4|6438.5|6433.5|6433.3|6428.3|0
1647933600000|2022-03-22 07:20:00|6437.3|6432.3|6451.9|6446.9|6452|6447|6437.2|6432.2|0
1647933900000|2022-03-22 07:25:00|6452|6447|6455.2|6450.2|6456.8|6451.8|6448.3|6443.3|0
1647934200000|2022-03-22 07:30:00|6454.8|6449.8|6455.2|6450.2|6459|6454|6454.8|6449.8|0
1647934500000|2022-03-22 07:35:00|6455.3|6450.3|6451.6|6446.6|6455.4|6450.4|6449.2|6444.2|0
1647934800000|2022-03-22 07:40:00|6451.5|6446.5|6451.2|6446.2|6452.3|6447.3|6448.9|6443.9|0
1647935100000|2022-03-22 07:45:00|6451.3|6446.3|6455.9|6450.9|6457.1|6452.1|6450.6|6445.6|0
1647935400000|2022-03-22 07:50:00|6456|6451|6463.3|6458.3|6465|6460|6455.9|6450.9|0
1647935700000|2022-03-22 07:55:00|6463.2|6458.2|6466.3|6461.3|6467|6462|6460.8|6455.8|0
1647936000000|2022-03-22 08:00:00|6466.4|6461.4|6489.8|6486.8|6492|6489|6465.7|6460.7|0
1647936300000|2022-03-22 08:05:00|6489.4|6486.4|6495.7|6492.7|6500.1|6497.1|6489.2|6486.2|0
1647936600000|2022-03-22 08:10:00|6495.6|6492.6|6501.2|6498.2|6504|6501|6489.7|6486.7|0
1647936900000|2022-03-22 08:15:00|6500.5|6497.5|6505.8|6502.8|6511.6|6508.6|6498.8|6495.8|0
1647937200000|2022-03-22 08:20:00|6505.5|6502.5|6513.2|6510.2|6515.1|6512.1|6504.9|6501.9|0
1647937500000|2022-03-22 08:25:00|6513.3|6510.3|6508.5|6505.5|6514.6|6511.6|6506.1|6503.1|0
1647937800000|2022-03-22 08:30:00|6508.9|6505.9|6514.2|6511.2|6519.2|6516.2|6508.2|6505.2|0
1647938100000|2022-03-22 08:35:00|6516|6513|6516.6|6513.6|6520.3|6517.3|6512.5|6509.5|0
1647938400000|2022-03-22 08:40:00|6516|6513|6514.5|6511.5|6517.9|6514.9|6510.6|6507.6|0
1647938700000|2022-03-22 08:45:00|6514.4|6511.4|6510.1|6507.1|6516.3|6513.3|6510.1|6507.1|0
1647939000000|2022-03-22 08:50:00|6510.3|6507.3|6509.2|6506.2|6512.3|6509.3|6508.6|6505.6|0
1647939300000|2022-03-22 08:55:00|6509.1|6506.1|6506.9|6503.9|6510.8|6507.8|6504.5|6501.5|0
1647939600000|2022-03-22 09:00:00|6507.1|6504.1|6509.6|6506.6|6511.1|6508.1|6506.3|6503.3|0
1647939900000|2022-03-22 09:05:00|6510|6507|6510.3|6507.3|6510.8|6507.8|6506.9|6503.9|0
1647940200000|2022-03-22 09:10:00|6509.6|6506.6|6508.9|6505.9|6510.6|6507.6|6508.5|6505.5|0
1647940500000|2022-03-22 09:15:00|6509|6506|6509.6|6506.6|6510.8|6507.8|6508.5|6505.5|0
1647940800000|2022-03-22 09:20:00|6509.7|6506.7|6508.6|6505.6|6510.3|6507.3|6507.3|6504.3|0
1647941100000|2022-03-22 09:25:00|6509.1|6506.1|6502.2|6499.2|6509.3|6506.3|6501.7|6498.7|0
1647941400000|2022-03-22 09:30:00|6501.9|6498.9|6501.4|6498.4|6502|6499|6498.7|6495.7|0
1647941700000|2022-03-22 09:35:00|6501.6|6498.6|6502|6499|6502.7|6499.7|6500.2|6497.2|0
1647942000000|2022-03-22 09:40:00|6501.6|6498.6|6503.9|6500.9|6503.9|6500.9|6500.5|6497.5|0
1647942300000|2022-03-22 09:45:00|6504|6501|6503.7|6500.7|6504.2|6501.2|6503.1|6500.1|0
1647942600000|2022-03-22 09:50:00|6503.3|6500.3|6503.7|6500.7|6504.9|6501.9|6503.3|6500.3|0
1647942900000|2022-03-22 09:55:00|6503.6|6500.6|6501.7|6498.7|6504.2|6501.2|6501.2|6498.2|0
1647943200000|2022-03-22 10:00:00|6501.9|6498.9|6497.9|6494.9|6502.2|6499.2|6497.7|6494.7|0
1647943500000|2022-03-22 10:05:00|6497.8|6494.8|6496|6493|6497.8|6494.8|6494.6|6491.6|0
1647943800000|2022-03-22 10:10:00|6495.6|6492.6|6494.2|6491.2|6496|6493|6492.6|6489.6|0
1647944100000|2022-03-22 10:15:00|6494.5|6491.5|6496.2|6493.2|6496.3|6493.3|6493.6|6490.6|0
1647944400000|2022-03-22 10:20:00|6496.1|6493.1|6495.2|6492.2|6497.8|6494.8|6495.2|6492.2|0
1647944700000|2022-03-22 10:25:00|6495.5|6492.5|6494.2|6491.2|6496.9|6493.9|6494.2|6491.2|0
1647945000000|2022-03-22 10:30:00|6494.5|6491.5|6504|6501|6505.3|6502.3|6494.5|6491.5|0
1647945300000|2022-03-22 10:35:00|6504.1|6501.1|6502.2|6499.2|6504.8|6501.8|6501.3|6498.3|0
1647945600000|2022-03-22 10:40:00|6502.3|6499.3|6499.9|6496.9|6502.3|6499.3|6499.9|6496.9|0
1647945900000|2022-03-22 10:45:00|6499.8|6496.8|6500.7|6497.7|6500.8|6497.8|6497.8|6494.8|0
1647946200000|2022-03-22 10:50:00|6500.1|6497.1|6502|6499|6502.3|6499.3|6500.1|6497.1|0
1647946500000|2022-03-22 10:55:00|6502.4|6499.4|6501.7|6498.7|6503.2|6500.2|6501.6|6498.6|0
1647946800000|2022-03-22 11:00:00|6498.4|6495.4|6492.1|6489.1|6500.1|6497.1|6491.9|6488.9|0
1647947100000|2022-03-22 11:05:00|6492.2|6489.2|6487.8|6484.8|6493.4|6490.4|6486.7|6483.7|0
1647947400000|2022-03-22 11:10:00|6487.7|6484.7|6485.8|6482.8|6488.4|6485.4|6484.1|6481.1|0
1647947700000|2022-03-22 11:15:00|6485.7|6482.7|6483.6|6480.6|6486.5|6483.5|6482.8|6479.8|0
1647948000000|2022-03-22 11:20:00|6483.2|6480.2|6483.2|6480.2|6485.8|6482.8|6482.3|6479.3|0
1647948300000|2022-03-22 11:25:00|6483|6480|6488|6485|6488.3|6485.3|6481.9|6478.9|0
1647948600000|2022-03-22 11:30:00|6487.9|6484.9|6488.6|6485.6|6492.3|6489.3|6487.7|6484.7|0
1647948900000|2022-03-22 11:35:00|6488.7|6485.7|6486.8|6483.8|6489.8|6486.8|6486.1|6483.1|0
1647949200000|2022-03-22 11:40:00|6487|6484|6486.6|6483.6|6487.9|6484.9|6485.9|6482.9|0
1647949500000|2022-03-22 11:45:00|6487.1|6484.1|6486.1|6483.1|6488.7|6485.7|6485.3|6482.3|0
1647949800000|2022-03-22 11:50:00|6486|6483|6484.9|6481.9|6486.4|6483.4|6482.5|6479.5|0
1647950100000|2022-03-22 11:55:00|6485.3|6482.3|6485.1|6482.1|6486.6|6483.6|6484.3|6481.3|0
1647950400000|2022-03-22 12:00:00|6485.2|6482.2|6486.3|6483.3|6487.8|6484.8|6485|6482|0
1647950700000|2022-03-22 12:05:00|6486.4|6483.4|6485.8|6482.8|6487.1|6484.1|6485.3|6482.3|0
1647951000000|2022-03-22 12:10:00|6485.5|6482.5|6485.3|6482.3|6488.8|6485.8|6484.4|6481.4|0
1647951300000|2022-03-22 12:15:00|6484.4|6481.4|6476.9|6473.9|6484.4|6481.4|6474|6471|0
1647951600000|2022-03-22 12:20:00|6476.8|6473.8|6481.5|6478.5|6483.2|6480.2|6476.4|6473.4|0
1647951900000|2022-03-22 12:25:00|6481.3|6478.3|6485.2|6482.2|6485.5|6482.5|6480.2|6477.2|0
1647952200000|2022-03-22 12:30:00|6485.4|6482.4|6487.8|6484.8|6488.4|6485.4|6482.9|6479.9|0
1647952500000|2022-03-22 12:35:00|6487.9|6484.9|6488.3|6485.3|6488.8|6485.8|6485.1|6482.1|0
1647952800000|2022-03-22 12:40:00|6488.5|6485.5|6491.6|6488.6|6492.1|6489.1|6487.2|6484.2|0
1647953100000|2022-03-22 12:45:00|6491.7|6488.7|6497|6494|6497.8|6494.8|6491.2|6488.2|0
1647953400000|2022-03-22 12:50:00|6497.1|6494.1|6497.6|6494.6|6498.3|6495.3|6494.9|6491.9|0
1647953700000|2022-03-22 12:55:00|6497.5|6494.5|6501.7|6498.7|6503.8|6500.8|6497.5|6494.5|0
1647954000000|2022-03-22 13:00:00|6501.5|6498.5|6501.8|6498.8|6502.7|6499.7|6499.8|6496.8|0
1647954300000|2022-03-22 13:05:00|6501.9|6498.9|6501.5|6498.5|6504.4|6501.4|6499.7|6496.7|0
1647954600000|2022-03-22 13:10:00|6501.4|6498.4|6497.7|6494.7|6501.4|6498.4|6497.1|6494.1|0
1647954900000|2022-03-22 13:15:00|6497.6|6494.6|6500.3|6497.3|6500.4|6497.4|6493.3|6490.3|0
1647955200000|2022-03-22 13:20:00|6500.2|6497.2|6500.5|6497.5|6501.7|6498.7|6497.4|6494.4|0
1647955500000|2022-03-22 13:25:00|6500.7|6497.7|6498.6|6495.6|6507.9|6504.9|6496.2|6493.2|0
1647955800000|2022-03-22 13:30:00|6498.2|6495.2|6524.4|6522.6|6528.1|6526.3|6489|6487.2|0
1647956100000|2022-03-22 13:35:00|6525.5|6523.7|6556.5|6554.7|6564.7|6562.9|6514.8|6513|0
1647956400000|2022-03-22 13:40:00|6556.6|6554.8|6512.8|6511|6557.6|6555.8|6512.8|6511|0
1647956700000|2022-03-22 13:45:00|6515|6513.2|6504.6|6502.8|6519|6517.2|6481|6479.2|0
1647957000000|2022-03-22 13:50:00|6503.5|6501.7|6509.2|6507.4|6509.2|6507.4|6470.1|6468.3|0
1647957300000|2022-03-22 13:55:00|6510.7|6508.9|6522.6|6520.8|6530.9|6529.1|6502.1|6500.3|0
1647957600000|2022-03-22 14:00:00|6523.1|6521.3|6551.9|6550.1|6555.8|6554|6523.1|6521.3|0
1647957900000|2022-03-22 14:05:00|6553.2|6551.4|6565.7|6563.9|6565.7|6563.9|6544.7|6542.9|0
1647958200000|2022-03-22 14:10:00|6566.2|6564.4|6573.9|6572.1|6576.5|6574.7|6556.8|6555|0
1647958500000|2022-03-22 14:15:00|6573.7|6571.9|6594.6|6592.8|6596.5|6594.7|6564.4|6562.6|0
1647958800000|2022-03-22 14:20:00|6594.8|6593|6604.1|6602.3|6605.8|6604|6585.1|6583.3|0
1647959100000|2022-03-22 14:25:00|6604.3|6602.5|6604.4|6602.6|6619.3|6617.5|6598.5|6596.7|0
1647959400000|2022-03-22 14:30:00|6604.7|6602.9|6626.3|6624.5|6627.6|6625.8|6604.7|6602.9|0
1647959700000|2022-03-22 14:35:00|6626.2|6624.4|6619.9|6618.1|6626.4|6624.6|6614|6612.2|0
1647960000000|2022-03-22 14:40:00|6620.1|6618.3|6625.8|6624|6635.5|6633.7|6614.4|6612.6|0
1647960300000|2022-03-22 14:45:00|6624.8|6623|6629.5|6627.7|6636.6|6634.8|6621.5|6619.7|0
1647960600000|2022-03-22 14:50:00|6629.3|6627.5|6634.1|6632.3|6635.5|6633.7|6618.4|6616.6|0
1647960900000|2022-03-22 14:55:00|6634|6632.2|6622.5|6620.7|6636.5|6634.7|6619.3|6617.5|0
1647961200000|2022-03-22 15:00:00|6624.9|6623.1|6630.4|6628.6|6631.2|6629.4|6611.1|6609.3|0
1647961500000|2022-03-22 15:05:00|6629.1|6627.3|6639.9|6638.1|6642|6640.2|6621.5|6619.7|0
1647961800000|2022-03-22 15:10:00|6639.5|6637.7|6646.8|6645|6650.6|6648.8|6636|6634.2|0
1647962100000|2022-03-22 15:15:00|6646.9|6645.1|6652.5|6650.7|6652.6|6650.8|6644.4|6642.6|0
1647962400000|2022-03-22 15:20:00|6652.4|6650.6|6642.2|6640.4|6652.4|6650.6|6637.7|6635.9|0
1647962700000|2022-03-22 15:25:00|6643.8|6642|6641.1|6639.3|6650|6648.2|6638.8|6637|0
1647963000000|2022-03-22 15:30:00|6640.8|6639|6635.1|6633.3|6642|6640.2|6629.4|6627.6|0
1647963300000|2022-03-22 15:35:00|6635.2|6633.4|6644|6642.2|6645.8|6644|6627.1|6625.3|0
1647963600000|2022-03-22 15:40:00|6644.2|6642.4|6629.1|6627.3|6650.5|6648.7|6628.8|6627|0
1647963900000|2022-03-22 15:45:00|6628.7|6626.9|6629|6627.2|6632.4|6630.6|6621.5|6619.7|0
1647964200000|2022-03-22 15:50:00|6629.1|6627.3|6633.7|6631.9|6633.9|6632.1|6624.4|6622.6|0
1647964500000|2022-03-22 15:55:00|6633.8|6632|6613.3|6611.5|6634|6632.2|6613.3|6611.5|0
1647964800000|2022-03-22 16:00:00|6613.5|6611.7|6601.2|6599.4|6614|6612.2|6596.8|6595|0
1647965100000|2022-03-22 16:05:00|6600.9|6599.1|6615.6|6613.8|6617.3|6615.5|6600.8|6599|0
1647965400000|2022-03-22 16:10:00|6615.1|6613.3|6612|6610.2|6619.8|6618|6606.3|6604.5|0
1647965700000|2022-03-22 16:15:00|6611.2|6609.4|6601.3|6599.5|6612.6|6610.8|6589.2|6587.4|0
1647966000000|2022-03-22 16:20:00|6601.2|6599.4|6584.2|6582.4|6602.5|6600.7|6576.9|6575.1|0
1647966300000|2022-03-22 16:25:00|6584.5|6582.7|6586.4|6584.6|6589.6|6587.8|6571.3|6569.5|0
1647966600000|2022-03-22 16:30:00|6586.9|6585.1|6588.1|6586.3|6588.1|6586.3|6576.7|6574.9|0
1647966900000|2022-03-22 16:35:00|6588.3|6586.5|6602.8|6601|6606.4|6604.6|6588.3|6586.5|0
1647967200000|2022-03-22 16:40:00|6602.9|6601.1|6602.3|6600.5|6609.4|6607.6|6594.4|6592.6|0
1647967500000|2022-03-22 16:45:00|6602.4|6600.6|6615.6|6613.8|6617.7|6615.9|6598.1|6596.3|0
1647967800000|2022-03-22 16:50:00|6615.8|6614|6622|6620.2|6623.4|6621.6|6615.8|6614|0
1647968100000|2022-03-22 16:55:00|6621.8|6620|6618.3|6616.5|6624.6|6622.8|6615.1|6613.3|0
1647968400000|2022-03-22 17:00:00|6618.6|6616.8|6627.1|6625.3|6628.5|6626.7|6612.4|6610.6|0
1647968700000|2022-03-22 17:05:00|6627.8|6626|6619|6617.2|6630.1|6628.3|6619|6617.2|0
1647969000000|2022-03-22 17:10:00|6619.1|6617.3|6622.3|6620.5|6623.2|6621.4|6611.1|6609.3|0
1647969300000|2022-03-22 17:15:00|6622.2|6620.4|6612.7|6610.9|6626.1|6624.3|6611|6609.2|0
1647969600000|2022-03-22 17:20:00|6612.6|6610.8|6603.3|6601.5|6614.5|6612.7|6598.8|6597|0
1647969900000|2022-03-22 17:25:00|6603.6|6601.8|6616.4|6614.6|6617.6|6615.8|6603.5|6601.7|0
1647970200000|2022-03-22 17:30:00|6616.5|6614.7|6622.5|6620.7|6623.5|6621.7|6616.5|6614.7|0
1647970500000|2022-03-22 17:35:00|6622.6|6620.8|6629.2|6627.4|6630|6628.2|6619.8|6618|0
1647970800000|2022-03-22 17:40:00|6629.1|6627.3|6625.5|6623.7|6629.7|6627.9|6614.3|6612.5|0
1647971100000|2022-03-22 17:45:00|6625.6|6623.8|6620.4|6618.6|6627.1|6625.3|6616.3|6614.5|0
1647971400000|2022-03-22 17:50:00|6620.3|6618.5|6627.8|6626|6627.8|6626|6619|6617.2|0
1647971700000|2022-03-22 17:55:00|6627.3|6625.5|6634.8|6633|6635.1|6633.3|6624.9|6623.1|0
1647972000000|2022-03-22 18:00:00|6634.7|6632.9|6623.5|6621.7|6636.7|6634.9|6620.7|6618.9|0
1647972300000|2022-03-22 18:05:00|6623.7|6621.9|6629.8|6628|6630|6628.2|6620.6|6618.8|0
1647972600000|2022-03-22 18:10:00|6629.9|6628.1|6632.5|6630.7|6637.4|6635.6|6625.5|6623.7|0
1647972900000|2022-03-22 18:15:00|6632.2|6630.4|6642.9|6641.1|6646.5|6644.7|6629|6627.2|0
1647973200000|2022-03-22 18:20:00|6642.8|6641|6626.9|6625.1|6643.5|6641.7|6625|6623.2|0
1647973500000|2022-03-22 18:25:00|6626.5|6624.7|6617.1|6615.3|6628.2|6626.4|6599.5|6597.7|0
1647973800000|2022-03-22 18:30:00|6617.4|6615.6|6626.3|6624.5|6627.9|6626.1|6594.8|6593|0
1647974100000|2022-03-22 18:35:00|6626.4|6624.6|6620|6618.2|6627.9|6626.1|6611.9|6610.1|0
1647974400000|2022-03-22 18:40:00|6619.8|6618|6608.9|6607.1|6619.8|6618|6606.6|6604.8|0
1647974700000|2022-03-22 18:45:00|6609.5|6607.7|6615.9|6614.1|6621.1|6619.3|6604.4|6602.6|0
1647975000000|2022-03-22 18:50:00|6615.8|6614|6622.9|6621.1|6626|6624.2|6614.1|6612.3|0
1647975300000|2022-03-22 18:55:00|6623|6621.2|6632.4|6630.6|6637.6|6635.8|6622.9|6621.1|0
1647975600000|2022-03-22 19:00:00|6631.8|6630|6638.8|6637|6641.1|6639.3|6630.1|6628.3|0
1647975900000|2022-03-22 19:05:00|6638.7|6636.9|6647.2|6645.4|6647.5|6645.7|6635.1|6633.3|0
1647976200000|2022-03-22 19:10:00|6646.6|6644.8|6646.7|6644.9|6649.7|6647.9|6635.7|6633.9|0
1647976500000|2022-03-22 19:15:00|6646.8|6645|6640.6|6638.8|6654.2|6652.4|6640.6|6638.8|0
1647976800000|2022-03-22 19:20:00|6640.5|6638.7|6632.8|6631|6641.2|6639.4|6619|6617.2|0
1647977100000|2022-03-22 19:25:00|6633.1|6631.3|6627.4|6625.6|6637.7|6635.9|6627|6625.2|0
1647977400000|2022-03-22 19:30:00|6626.1|6624.3|6633.2|6631.4|6637.6|6635.8|6624.5|6622.7|0
1647977700000|2022-03-22 19:35:00|6632.9|6631.1|6631.3|6629.5|6634.5|6632.7|6622.3|6620.5|0
1647978000000|2022-03-22 19:40:00|6630.4|6628.6|6639.8|6638|6641.9|6640.1|6627.8|6626|0
1647978300000|2022-03-22 19:45:00|6639.7|6637.9|6635.2|6633.4|6645|6643.2|6630.6|6628.8|0
1647978600000|2022-03-22 19:50:00|6636.2|6634.4|6622.6|6620.8|6644.1|6642.3|6622.1|6620.3|0
1647978900000|2022-03-22 19:55:00|6622.5|6620.7|6627.8|6626|6628.5|6626.7|6614.5|6612.7|0
1647979200000|2022-03-22 20:00:00|6628.4|6625.4|6629.3|6626.3|6632.4|6629.4|6625.7|6622.7|0
1647979500000|2022-03-22 20:05:00|6629.5|6626.5|6630.5|6627.5|6631.6|6628.6|6627.5|6624.5|0
1647979800000|2022-03-22 20:10:00|6630.4|6627.4|6625.4|6622.4|6630.7|6627.7|6625.1|6622.1|0
1647980100000|2022-03-22 20:15:00|6625.5|6622.5|6625.4|6622.4|6626.2|6623.2|6623.9|6620.9|0
1647980400000|2022-03-22 20:20:00|6625.5|6622.5|6624.3|6621.3|6626|6623|6624.2|6621.2|0
1647980700000|2022-03-22 20:25:00|6624.2|6621.2|6624.6|6621.6|6624.9|6621.9|6622.9|6619.9|0
1647981000000|2022-03-22 20:30:00|6624.7|6621.7|6622.1|6619.1|6624.7|6621.7|6621.8|6618.8|0
1647981300000|2022-03-22 20:35:00|6622|6619|6620.5|6617.5|6622.3|6619.3|6620.5|6617.5|0
1647981600000|2022-03-22 20:40:00|6620.4|6617.4|6621.7|6618.7|6622.5|6619.5|6619.6|6616.6|0
1647981900000|2022-03-22 20:45:00|6621.9|6618.9|6622.9|6619.9|6623.6|6620.6|6621.8|6618.8|0
1647982200000|2022-03-22 20:50:00|6622.8|6619.8|6621|6618|6623.3|6620.3|6620.3|6617.3|0
1647982500000|2022-03-22 20:55:00|6620.8|6617.8|6619.1|6616.1|6622.1|6619.1|6618.9|6615.9|0
1647982800000|2022-03-22 21:00:00|6618.9|6615.9|6619|6616|6619.6|6616.6|6618.2|6615.2|0
1647983100000|2022-03-22 21:05:00|6618.9|6615.9|6618.4|6615.4|6619.3|6616.3|6618|6615|0
1647983400000|2022-03-22 21:10:00|6618.5|6615.5|6616.9|6613.9|6618.5|6615.5|6616.9|6613.9|0
1647983700000|2022-03-22 21:15:00|6617|6614|6617.8|6614.8|6617.9|6614.9|6616.8|6613.8|0
1647984000000|2022-03-22 21:20:00|6617.7|6614.7|6617.6|6614.6|6618.1|6615.1|6617.4|6614.4|0
1647984300000|2022-03-22 21:25:00|6617.5|6614.5|6617.5|6614.5|6617.8|6614.8|6617|6614|0
1647984600000|2022-03-22 21:30:00|6617.6|6614.6|6618|6615|6618.9|6615.9|6617.6|6614.6|0
1647984900000|2022-03-22 21:35:00|6617.9|6614.9|6617.9|6614.9|6618.3|6615.3|6617.5|6614.5|0
1647985200000|2022-03-22 21:40:00|6618|6615|6618|6615|6618|6615|6617.6|6614.6|0
1647985500000|2022-03-22 21:45:00|6617.9|6614.9|6618.3|6615.3|6618.5|6615.5|6617.6|6614.6|0
1647985800000|2022-03-22 21:50:00|6618.4|6615.4|6617.7|6614.7|6618.5|6615.5|6617.5|6614.5|0
1647986100000|2022-03-22 21:55:00|6617.6|6614.6|6617.6|6614.6|6618.5|6615.5|6617.6|6614.6|0
1647986400000|2022-03-22 22:00:00|6617.5|6614.5|6617.2|6614.2|6617.6|6614.6|6616.7|6613.7|0
1647986700000|2022-03-22 22:05:00|6617.3|6614.3|6611|6608|6617.4|6614.4|6611|6608|0
1647987000000|2022-03-22 22:10:00|6611.3|6608.3|6612.1|6609.1|6613.8|6610.8|6611.2|6608.2|0
1647987300000|2022-03-22 22:15:00|6612.2|6609.2|6615.2|6612.2|6615.5|6612.5|6612.1|6609.1|0
1647987600000|2022-03-22 22:20:00|6615.3|6612.3|6619.5|6616.5|6619.9|6616.9|6615.1|6612.1|0
1647987900000|2022-03-22 22:25:00|6619.4|6616.4|6618.1|6615.1|6621|6618|6617.6|6614.6|0
1647988200000|2022-03-22 22:30:00|6617.6|6614.6|6619.6|6616.6|6621|6618|6615.4|6612.4|0
1647988500000|2022-03-22 22:35:00|6619.5|6616.5|6618.6|6615.6|6619.5|6616.5|6618.2|6615.2|0
1647988800000|2022-03-22 22:40:00|6618.5|6615.5|6624.4|6621.4|6626.4|6623.4|6618.4|6615.4|0
1647989100000|2022-03-22 22:45:00|6626.3|6623.3|6624.9|6621.9|6626.5|6623.5|6624.8|6621.8|0
1647989400000|2022-03-22 22:50:00|6624.5|6621.5|6623.1|6620.1|6624.5|6621.5|6622.5|6619.5|0
1647989700000|2022-03-22 22:55:00|6623|6620|6624.4|6621.4|6624.5|6621.5|6622.8|6619.8|0
1647990000000|2022-03-22 23:00:00|6624.6|6621.6|6624.3|6621.3|6626|6623|6624.3|6621.3|0
1647990300000|2022-03-22 23:05:00|6624.1|6621.1|6622.9|6619.9|6624.5|6621.5|6622.6|6619.6|0
1647990600000|2022-03-22 23:10:00|6623|6620|6621.8|6618.8|6623.5|6620.5|6621.4|6618.4|0
1647990900000|2022-03-22 23:15:00|6621.9|6618.9|6621.1|6618.1|6622|6619|6620.9|6617.9|0
1647991200000|2022-03-22 23:20:00|6621.2|6618.2|6620.7|6617.7|6623.3|6620.3|6620|6617|0
1647991500000|2022-03-22 23:25:00|6621|6618|6620|6617|6621.1|6618.1|6620|6617|0
1647991800000|2022-03-22 23:30:00|6620.1|6617.1|6619.3|6616.3|6620.2|6617.2|6619.3|6616.3|0
1647992100000|2022-03-22 23:35:00|6619.2|6616.2|6619.9|6616.9|6620.4|6617.4|6619|6616|0
1647992400000|2022-03-22 23:40:00|6620.1|6617.1|6617.9|6614.9|6620.1|6617.1|6617.5|6614.5|0
1647992700000|2022-03-22 23:45:00|6617.6|6614.6|6618.4|6615.4|6619.4|6616.4|6617.4|6614.4|0
1647993000000|2022-03-22 23:50:00|6618.5|6615.5|6621.2|6618.2|6621.2|6618.2|6618.1|6615.1|0
1647993300000|2022-03-22 23:55:00|6621.1|6618.1|6621.9|6616.9|6622.3|6619.3|6621.1|6616.9|0
1647993600000|2022-03-23 00:00:00|6622|6617|6619.3|6614.3|6626.5|6621.5|6618.3|6613.3|0
1647993900000|2022-03-23 00:05:00|6619.4|6614.4|6616.2|6611.2|6620.5|6615.5|6613.5|6608.5|0
1647994200000|2022-03-23 00:10:00|6616.1|6611.1|6615.1|6610.1|6616.7|6611.7|6613.4|6608.4|0
1647994500000|2022-03-23 00:15:00|6615.2|6610.2|6615.3|6610.3|6616.5|6611.5|6614.2|6609.2|0
1647994800000|2022-03-23 00:20:00|6615.4|6610.4|6611.5|6606.5|6615.8|6610.8|6611.5|6606.5|0
1647995100000|2022-03-23 00:25:00|6611.4|6606.4|6612.3|6607.3|6613.9|6608.9|6611.2|6606.2|0
1647995400000|2022-03-23 00:30:00|6612.4|6607.4|6610.3|6605.3|6613|6608|6609.4|6604.4|0
1647995700000|2022-03-23 00:35:00|6610.2|6605.2|6607.9|6602.9|6611.6|6606.6|6607.2|6602.2|0
1647996000000|2022-03-23 00:40:00|6608|6603|6609|6604|6611.4|6606.4|6607.9|6602.9|0
1647996300000|2022-03-23 00:45:00|6608.9|6603.9|6609|6604|6610.8|6605.8|6607.5|6602.5|0
1647996600000|2022-03-23 00:50:00|6609.2|6604.2|6607.8|6602.8|6610.7|6605.7|6606.9|6601.9|0
1647996900000|2022-03-23 00:55:00|6607.9|6602.9|6608.7|6603.7|6610.3|6605.3|6606.6|6601.6|0
1647997200000|2022-03-23 01:00:00|6608.6|6603.6|6609.1|6604.1|6612.3|6607.3|6606.3|6601.3|0
1647997500000|2022-03-23 01:05:00|6609.3|6604.3|6610.8|6605.8|6610.8|6605.8|6608.6|6603.6|0
1647997800000|2022-03-23 01:10:00|6610.9|6605.9|6610|6605|6613.2|6608.2|6609.8|6604.8|0
1647998100000|2022-03-23 01:15:00|6609.9|6604.9|6610.4|6605.4|6610.7|6605.7|6606.7|6601.7|0
1647998400000|2022-03-23 01:20:00|6610.5|6605.5|6610.9|6605.9|6612.7|6607.7|6609.1|6604.1|0
1647998700000|2022-03-23 01:25:00|6611|6606|6612.5|6607.5|6612.6|6607.6|6609.3|6604.3|0
1647999000000|2022-03-23 01:30:00|6612.7|6607.7|6610.6|6605.6|6614|6609|6606.6|6601.6|0
1647999300000|2022-03-23 01:35:00|6610.7|6605.7|6632.8|6627.8|6635.1|6630.1|6608.9|6603.9|0
1647999600000|2022-03-23 01:40:00|6632.7|6627.7|6635.4|6630.4|6635.7|6630.7|6632.6|6627.6|0
1647999900000|2022-03-23 01:45:00|6635.6|6630.6|6633.6|6628.6|6636|6631|6632|6627|0
1648000200000|2022-03-23 01:50:00|6633.7|6628.7|6637.5|6632.5|6639.2|6634.2|6633.7|6628.7|0
1648000500000|2022-03-23 01:55:00|6637.6|6632.6|6639.3|6634.3|6640|6635|6637.2|6632.2|0
1648000800000|2022-03-23 02:00:00|6639.2|6634.2|6638|6633|6640.3|6635.3|6636.6|6631.6|0
1648001100000|2022-03-23 02:05:00|6638.2|6633.2|6634.2|6629.2|6639.9|6634.9|6633.7|6628.7|0
1648001400000|2022-03-23 02:10:00|6634.1|6629.1|6632.7|6627.7|6634.2|6629.2|6629.3|6624.3|0
1648001700000|2022-03-23 02:15:00|6632.6|6627.6|6638.7|6633.7|6638.7|6633.7|6632.4|6627.4|0
1648002000000|2022-03-23 02:20:00|6638.8|6633.8|6640.5|6635.5|6640.7|6635.7|6638.7|6633.7|0
1648002300000|2022-03-23 02:25:00|6640.6|6635.6|6639.3|6634.3|6643.6|6638.6|6638.8|6633.8|0
1648002600000|2022-03-23 02:30:00|6639.4|6634.4|6641.6|6636.6|6643.3|6638.3|6636.8|6631.8|0
1648002900000|2022-03-23 02:35:00|6641.5|6636.5|6641.8|6636.8|6642.5|6637.5|6640.7|6635.7|0
1648003200000|2022-03-23 02:40:00|6641.7|6636.7|6643.8|6638.8|6644.4|6639.4|6640.9|6635.9|0
1648003500000|2022-03-23 02:45:00|6644.1|6639.1|6648.6|6643.6|6649.1|6644.1|6644.1|6639.1|0
1648003800000|2022-03-23 02:50:00|6648.5|6643.5|6648.1|6643.1|6650.1|6645.1|6647.7|6642.7|0
1648004100000|2022-03-23 02:55:00|6648.2|6643.2|6646.4|6641.4|6648.9|6643.9|6645.5|6640.5|0
1648004400000|2022-03-23 03:00:00|6646.5|6641.5|6647.9|6642.9|6648.8|6643.8|6646.5|6641.5|0
1648004700000|2022-03-23 03:05:00|6648|6643|6644.3|6639.3|6648.1|6643.1|6643.8|6638.8|0
1648005000000|2022-03-23 03:10:00|6644.2|6639.2|6644.3|6639.3|6645.1|6640.1|6643.2|6638.2|0
1648005300000|2022-03-23 03:15:00|6644.2|6639.2|6645|6640|6645|6640|6643.4|6638.4|0
1648005600000|2022-03-23 03:20:00|6644.9|6639.9|6643.2|6638.2|6645|6640|6641.1|6636.1|0
1648005900000|2022-03-23 03:25:00|6643.3|6638.3|6641.8|6636.8|6644.7|6639.7|6641|6636|0
1648006200000|2022-03-23 03:30:00|6642|6637|6642.4|6637.4|6643.5|6638.5|6641.2|6636.2|0
1648006500000|2022-03-23 03:35:00|6642.3|6637.3|6643.5|6638.5|6644.2|6639.2|6641.9|6636.9|0
1648006800000|2022-03-23 03:40:00|6643.6|6638.6|6642|6637|6643.8|6638.8|6641|6636|0
1648007100000|2022-03-23 03:45:00|6641.9|6636.9|6643.9|6638.9|6644.4|6639.4|6641.5|6636.5|0
1648007400000|2022-03-23 03:50:00|6643.8|6638.8|6643|6638|6644.6|6639.6|6642.4|6637.4|0
1648007700000|2022-03-23 03:55:00|6643.2|6638.2|6640.2|6635.2|6644.5|6639.5|6639.5|6634.5|0
1648008000000|2022-03-23 04:00:00|6640.1|6635.1|6640|6635|6640.8|6635.8|6637.7|6632.7|0
1648008300000|2022-03-23 04:05:00|6639.9|6634.9|6639.2|6634.2|6641.1|6636.1|6638.4|6633.4|0
1648008600000|2022-03-23 04:10:00|6639.1|6634.1|6640.3|6635.3|6640.8|6635.8|6638.9|6633.9|0
1648008900000|2022-03-23 04:15:00|6640.1|6635.1|6639.5|6634.5|6641.1|6636.1|6639.5|6634.5|0
1648009200000|2022-03-23 04:20:00|6639.3|6634.3|6640.5|6635.5|6641|6636|6638.4|6633.4|0
1648009500000|2022-03-23 04:25:00|6640.4|6635.4|6641.7|6636.7|6641.9|6636.9|6640.4|6635.4|0
1648009800000|2022-03-23 04:30:00|6641.6|6636.6|6642.8|6637.8|6645.2|6640.2|6641.5|6636.5|0
1648010100000|2022-03-23 04:35:00|6642.7|6637.7|6642.7|6637.7|6643|6638|6642.3|6637.3|0
1648010400000|2022-03-23 04:40:00|6642.6|6637.6|6642|6637|6642.6|6637.6|6641.6|6636.6|0
1648010700000|2022-03-23 04:45:00|6642.1|6637.1|6642.8|6637.8|6643.1|6638.1|6641.7|6636.7|0
1648011000000|2022-03-23 04:50:00|6642.9|6637.9|6642.9|6637.9|6643.2|6638.2|6642.2|6637.2|0
1648011300000|2022-03-23 04:55:00|6643|6638|6646|6641|6646.2|6641.2|6643|6638|0
1648011600000|2022-03-23 05:00:00|6645.9|6640.9|6645.1|6640.1|6648.4|6643.4|6644.8|6639.8|0
1648011900000|2022-03-23 05:05:00|6644.8|6639.8|6642.3|6637.3|6645|6640|6640.7|6635.7|0
1648012200000|2022-03-23 05:10:00|6642.4|6637.4|6643.1|6638.1|6643.6|6638.6|6642|6637|0
1648012500000|2022-03-23 05:15:00|6643.2|6638.2|6645|6640|6647|6642|6643.1|6638.1|0
1648012800000|2022-03-23 05:20:00|6644.9|6639.9|6645.9|6640.9|6646.1|6641.1|6644.2|6639.2|0
1648013100000|2022-03-23 05:25:00|6645.8|6640.8|6645.1|6640.1|6646.5|6641.5|6644.3|6639.3|0
1648013400000|2022-03-23 05:30:00|6645.2|6640.2|6645.8|6640.8|6646.8|6641.8|6644.9|6639.9|0
1648013700000|2022-03-23 05:35:00|6645.6|6640.6|6646.8|6641.8|6647.3|6642.3|6645.4|6640.4|0
1648014000000|2022-03-23 05:40:00|6646.7|6641.7|6647.2|6642.2|6647.6|6642.6|6646.5|6641.5|0
1648014300000|2022-03-23 05:45:00|6647.3|6642.3|6646.5|6641.5|6648.3|6643.3|6646|6641|0
1648014600000|2022-03-23 05:50:00|6646.4|6641.4|6646.2|6641.2|6647.1|6642.1|6645.3|6640.3|0
1648014900000|2022-03-23 05:55:00|6646.3|6641.3|6647.4|6642.4|6647.6|6642.6|6645.6|6640.6|0
1648015200000|2022-03-23 06:00:00|6647.9|6642.9|6645.4|6640.4|6648.2|6643.2|6645.3|6640.3|0
1648015500000|2022-03-23 06:05:00|6645.3|6640.3|6646.4|6641.4|6646.4|6641.4|6645|6640|0
1648015800000|2022-03-23 06:10:00|6646.3|6641.3|6647.8|6642.8|6647.8|6642.8|6645.7|6640.7|0
1648016100000|2022-03-23 06:15:00|6647.7|6642.7|6650.2|6645.2|6650.4|6645.4|6647.7|6642.7|0
1648016400000|2022-03-23 06:20:00|6650.1|6645.1|6648.7|6643.7|6651.4|6646.4|6648.4|6643.4|0
1648016700000|2022-03-23 06:25:00|6648.6|6643.6|6666.6|6661.6|6666.7|6661.7|6647.5|6642.5|0
1648017000000|2022-03-23 06:30:00|6666.5|6661.5|6662.2|6657.2|6666.7|6661.7|6660.9|6655.9|0
1648017300000|2022-03-23 06:35:00|6662.3|6657.3|6663.2|6658.2|6663.3|6658.3|6660.6|6655.6|0
1648017600000|2022-03-23 06:40:00|6663.3|6658.3|6663.6|6658.6|6664.7|6659.7|6663|6658|0
1648017900000|2022-03-23 06:45:00|6663.5|6658.5|6660.8|6655.8|6665.2|6660.2|6660.4|6655.4|0
1648018200000|2022-03-23 06:50:00|6660.9|6655.9|6659.6|6654.6|6661.1|6656.1|6658.5|6653.5|0
1648018500000|2022-03-23 06:55:00|6659.7|6654.7|6660.4|6655.4|6661.6|6656.6|6659.5|6654.5|0
1648018800000|2022-03-23 07:00:00|6660.6|6655.6|6657.1|6652.1|6661.4|6656.4|6654.7|6649.7|0
1648019100000|2022-03-23 07:05:00|6657.2|6652.2|6659.5|6654.5|6659.7|6654.7|6654.5|6649.5|0
1648019400000|2022-03-23 07:10:00|6659.4|6654.4|6656.2|6651.2|6660.1|6655.1|6655.6|6650.6|0
1648019700000|2022-03-23 07:15:00|6656.1|6651.1|6654.2|6649.2|6656.8|6651.8|6653.5|6648.5|0
1648020000000|2022-03-23 07:20:00|6654.1|6649.1|6655.3|6650.3|6657|6652|6653.9|6648.9|0
1648020300000|2022-03-23 07:25:00|6655.2|6650.2|6658.8|6653.8|6659.2|6654.2|6655.2|6650.2|0
1648020600000|2022-03-23 07:30:00|6658.7|6653.7|6654.2|6649.2|6658.9|6653.9|6654.2|6649.2|0
1648020900000|2022-03-23 07:35:00|6654.3|6649.3|6651.8|6646.8|6654.3|6649.3|6647.9|6642.9|0
1648021200000|2022-03-23 07:40:00|6652|6647|6652.2|6647.2|6653.3|6648.3|6650.9|6645.9|0
1648021500000|2022-03-23 07:45:00|6652.4|6647.4|6653.8|6648.8|6654.4|6649.4|6650.9|6645.9|0
1648021800000|2022-03-23 07:50:00|6653.9|6648.9|6655.5|6650.5|6656.6|6651.6|6652.6|6647.6|0
1648022100000|2022-03-23 07:55:00|6655.6|6650.6|6662.2|6657.2|6662.3|6657.3|6654.3|6649.3|0
1648022400000|2022-03-23 08:00:00|6662.3|6657.3|6659.4|6656.4|6668.4|6665.4|6657.8|6654.8|0
1648022700000|2022-03-23 08:05:00|6659.6|6656.6|6659.8|6656.8|6660.5|6657.5|6650.4|6647.4|0
1648023000000|2022-03-23 08:10:00|6659.7|6656.7|6655.9|6652.9|6662|6659|6655.1|6652.1|0
1648023300000|2022-03-23 08:15:00|6656|6653|6645.8|6642.8|6656.6|6653.6|6645.5|6642.5|0
1648023600000|2022-03-23 08:20:00|6646.7|6643.7|6646.4|6643.4|6649.5|6646.5|6641.5|6638.5|0
1648023900000|2022-03-23 08:25:00|6647.7|6644.7|6642|6639|6647.7|6644.7|6641.7|6638.7|0
1648024200000|2022-03-23 08:30:00|6642.3|6639.3|6647.5|6644.5|6648.7|6645.7|6642.1|6639.1|0
1648024500000|2022-03-23 08:35:00|6647.1|6644.1|6642.4|6639.4|6647.5|6644.5|6639.4|6636.4|0
1648024800000|2022-03-23 08:40:00|6642.7|6639.7|6643.2|6640.2|6644.6|6641.6|6641.7|6638.7|0
1648025100000|2022-03-23 08:45:00|6643.1|6640.1|6646.8|6643.8|6648|6645|6640.7|6637.7|0
1648025400000|2022-03-23 08:50:00|6646.7|6643.7|6651.6|6648.6|6653.4|6650.4|6646.6|6643.6|0
1648025700000|2022-03-23 08:55:00|6651.7|6648.7|6644.9|6641.9|6653|6650|6644.9|6641.9|0
1648026000000|2022-03-23 09:00:00|6644.5|6641.5|6638.7|6635.7|6645.7|6642.7|6636.9|6633.9|0
1648026300000|2022-03-23 09:05:00|6639.5|6636.5|6635.8|6632.8|6640.1|6637.1|6635.7|6632.7|0
1648026600000|2022-03-23 09:10:00|6635.9|6632.9|6635.9|6632.9|6638.2|6635.2|6635|6632|0
1648026900000|2022-03-23 09:15:00|6635.8|6632.8|6631.4|6628.4|6637.6|6634.6|6631.4|6628.4|0
1648027200000|2022-03-23 09:20:00|6631.6|6628.6|6635.3|6632.3|6637.7|6634.7|6630.1|6627.1|0
1648027500000|2022-03-23 09:25:00|6635.4|6632.4|6635.1|6632.1|6638.1|6635.1|6635.1|6632.1|0
1648027800000|2022-03-23 09:30:00|6634.9|6631.9|6627.8|6624.8|6634.9|6631.9|6624.1|6621.1|0
1648028100000|2022-03-23 09:35:00|6626.8|6623.8|6625.4|6622.4|6629.1|6626.1|6623.6|6620.6|0
1648028400000|2022-03-23 09:40:00|6625.7|6622.7|6622.5|6619.5|6629.3|6626.3|6621.8|6618.8|0
1648028700000|2022-03-23 09:45:00|6622.6|6619.6|6619.8|6616.8|6623|6620|6614.6|6611.6|0
1648029000000|2022-03-23 09:50:00|6620.1|6617.1|6620.5|6617.5|6622.3|6619.3|6616.3|6613.3|0
1648029300000|2022-03-23 09:55:00|6620|6617|6620.4|6617.4|6622.3|6619.3|6619.2|6616.2|0
1648029600000|2022-03-23 10:00:00|6620.3|6617.3|6622.3|6619.3|6624.3|6621.3|6618.9|6615.9|0
1648029900000|2022-03-23 10:05:00|6622.6|6619.6|6623|6620|6624.8|6621.8|6620.4|6617.4|0
1648030200000|2022-03-23 10:10:00|6622.9|6619.9|6622.2|6619.2|6623.2|6620.2|6618.9|6615.9|0
1648030500000|2022-03-23 10:15:00|6620.9|6617.9|6621.3|6618.3|6622.8|6619.8|6618.2|6615.2|0
1648030800000|2022-03-23 10:20:00|6621.5|6618.5|6607.7|6604.7|6622.1|6619.1|6606.9|6603.9|0
1648031100000|2022-03-23 10:25:00|6607.6|6604.6|6615.1|6612.1|6615.8|6612.8|6606.8|6603.8|0
1648031400000|2022-03-23 10:30:00|6615.2|6612.2|6615.5|6612.5|6616.3|6613.3|6608|6605|0
1648031700000|2022-03-23 10:35:00|6615.6|6612.6|6616.5|6613.5|6617.6|6614.6|6615.6|6612.6|0
1648032000000|2022-03-23 10:40:00|6616.8|6613.8|6610.5|6607.5|6618.1|6615.1|6608.9|6605.9|0
1648032300000|2022-03-23 10:45:00|6609.9|6606.9|6608|6605|6610.4|6607.4|6606.6|6603.6|0
1648032600000|2022-03-23 10:50:00|6608.1|6605.1|6610|6607|6610.1|6607.1|6606|6603|0
1648032900000|2022-03-23 10:55:00|6609.8|6606.8|6607.6|6604.6|6611.9|6608.9|6607.2|6604.2|0
1648033200000|2022-03-23 11:00:00|6608.1|6605.1|6607.9|6604.9|6613.4|6610.4|6605.7|6602.7|0
1648033500000|2022-03-23 11:05:00|6607.8|6604.8|6600.1|6597.1|6608.8|6605.8|6600.1|6597.1|0
1648033800000|2022-03-23 11:10:00|6600|6597|6600.4|6597.4|6600.4|6597.4|6595.9|6592.9|0
1648034100000|2022-03-23 11:15:00|6600.2|6597.2|6601|6598|6601.6|6598.6|6599.7|6596.7|0
1648034400000|2022-03-23 11:20:00|6601.4|6598.4|6595|6592|6602.2|6599.2|6592.4|6589.4|0
1648034700000|2022-03-23 11:25:00|6595.1|6592.1|6591.8|6588.8|6596.5|6593.5|6591.5|6588.5|0
1648035000000|2022-03-23 11:30:00|6591.9|6588.9|6594.8|6591.8|6595.2|6592.2|6591.1|6588.1|0
1648035300000|2022-03-23 11:35:00|6594.9|6591.9|6593.9|6590.9|6599.4|6596.4|6593.6|6590.6|0
1648035600000|2022-03-23 11:40:00|6593.7|6590.7|6585.2|6582.2|6593.8|6590.8|6582.8|6579.8|0
1648035900000|2022-03-23 11:45:00|6584.9|6581.9|6586.7|6583.7|6586.9|6583.9|6584.9|6581.9|0
1648036200000|2022-03-23 11:50:00|6586.9|6583.9|6585.1|6582.1|6586.9|6583.9|6580.3|6577.3|0
1648036500000|2022-03-23 11:55:00|6585.3|6582.3|6588.1|6585.1|6590.5|6587.5|6585|6582|0
1648036800000|2022-03-23 12:00:00|6588.2|6585.2|6587.6|6584.6|6592.1|6589.1|6587.6|6584.6|0
1648037100000|2022-03-23 12:05:00|6587.7|6584.7|6586.9|6583.9|6589.1|6586.1|6584.7|6581.7|0
1648037400000|2022-03-23 12:10:00|6586.8|6583.8|6592.4|6589.4|6594.2|6591.2|6586.8|6583.8|0
1648037700000|2022-03-23 12:15:00|6592.5|6589.5|6589.3|6586.3|6593.4|6590.4|6589.3|6586.3|0
1648038000000|2022-03-23 12:20:00|6589.2|6586.2|6586.7|6583.7|6589.4|6586.4|6586.2|6583.2|0
1648038300000|2022-03-23 12:25:00|6586.6|6583.6|6586|6583|6588|6585|6584.8|6581.8|0
1648038600000|2022-03-23 12:30:00|6585.9|6582.9|6576.5|6573.5|6586.6|6583.6|6575.7|6572.7|0
1648038900000|2022-03-23 12:35:00|6576.2|6573.2|6573.4|6570.4|6576.8|6573.8|6572.8|6569.8|0
1648039200000|2022-03-23 12:40:00|6573.3|6570.3|6572.1|6569.1|6573.7|6570.7|6568.9|6565.9|0
1648039500000|2022-03-23 12:45:00|6571.9|6568.9|6573.5|6570.5|6574.2|6571.2|6570.4|6567.4|0
1648039800000|2022-03-23 12:50:00|6573.4|6570.4|6569.3|6566.3|6573.4|6570.4|6566.4|6563.4|0
1648040100000|2022-03-23 12:55:00|6569.6|6566.6|6574|6571|6574.6|6571.6|6568.6|6565.6|0
1648040400000|2022-03-23 13:00:00|6573.9|6570.9|6572.9|6569.9|6577.2|6574.2|6572.5|6569.5|0
1648040700000|2022-03-23 13:05:00|6573.2|6570.2|6575.8|6572.8|6578.6|6575.6|6573.2|6570.2|0
1648041000000|2022-03-23 13:10:00|6575.6|6572.6|6573.6|6570.6|6575.7|6572.7|6573.2|6570.2|0
1648041300000|2022-03-23 13:15:00|6573.5|6570.5|6578.8|6575.8|6579|6576|6573.5|6570.5|0
1648041600000|2022-03-23 13:20:00|6578.7|6575.7|6582.3|6579.3|6582.3|6579.3|6572.4|6569.4|0
1648041900000|2022-03-23 13:25:00|6578.8|6575.8|6568.4|6565.4|6583.1|6580.1|6568.4|6565.4|0
1648042200000|2022-03-23 13:30:00|6569|6566|6550.8|6549|6574|6572.2|6531.6|6529.8|0
1648042500000|2022-03-23 13:35:00|6551.2|6549.4|6543.8|6542|6566.3|6564.5|6528.1|6526.3|0
1648042800000|2022-03-23 13:40:00|6544|6542.2|6591.2|6589.4|6599.7|6597.9|6538.9|6537.1|0
1648043100000|2022-03-23 13:45:00|6592|6590.2|6550.6|6548.8|6593.5|6591.7|6546.6|6544.8|0
1648043400000|2022-03-23 13:50:00|6550.7|6548.9|6564.8|6563|6564.8|6563|6533.2|6531.4|0
1648043700000|2022-03-23 13:55:00|6566.1|6564.3|6562|6560.2|6576.2|6574.4|6555.8|6554|0
1648044000000|2022-03-23 14:00:00|6560.4|6558.6|6556.8|6555|6574.9|6573.1|6543|6541.2|0
1648044300000|2022-03-23 14:05:00|6556.7|6554.9|6591.5|6589.7|6596|6594.2|6551.3|6549.5|0
1648044600000|2022-03-23 14:10:00|6591.2|6589.4|6607.8|6606|6608.4|6606.6|6576.5|6574.7|0
1648044900000|2022-03-23 14:15:00|6608.5|6606.7|6630.5|6628.7|6636.7|6634.9|6608.3|6606.5|0
1648045200000|2022-03-23 14:20:00|6632.4|6630.6|6633|6631.2|6636.3|6634.5|6609.7|6607.9|0
1648045500000|2022-03-23 14:25:00|6633.1|6631.3|6625.4|6623.6|6639.2|6637.4|6615.7|6613.9|0
1648045800000|2022-03-23 14:30:00|6626|6624.2|6633.3|6631.5|6641.2|6639.4|6621.5|6619.7|0
1648046100000|2022-03-23 14:35:00|6633.7|6631.9|6644.2|6642.4|6645.5|6643.7|6624.9|6623.1|0
1648046400000|2022-03-23 14:40:00|6645.4|6643.6|6621.7|6619.9|6649|6647.2|6613.1|6611.3|0
1648046700000|2022-03-23 14:45:00|6620|6618.2|6623.5|6621.7|6623.7|6621.9|6602.4|6600.6|0
1648047000000|2022-03-23 14:50:00|6624.6|6622.8|6644.2|6642.4|6644.8|6643|6622.2|6620.4|0
1648047300000|2022-03-23 14:55:00|6644.4|6642.6|6654.4|6652.6|6656.5|6654.7|6640|6638.2|0
1648047600000|2022-03-23 15:00:00|6654.7|6652.9|6667.6|6665.8|6675.2|6673.4|6654|6652.2|0
1648047900000|2022-03-23 15:05:00|6667.7|6665.9|6656.6|6654.8|6675.9|6674.1|6655.7|6653.9|0
1648048200000|2022-03-23 15:10:00|6656.5|6654.7|6673.8|6672|6673.8|6672|6652.7|6650.9|0
1648048500000|2022-03-23 15:15:00|6674.5|6672.7|6674.3|6672.5|6675.9|6674.1|6665.4|6663.6|0
1648048800000|2022-03-23 15:20:00|6674|6672.2|6698.6|6696.8|6704.7|6702.9|6674|6672.2|0
1648049100000|2022-03-23 15:25:00|6699.2|6697.4|6699.7|6697.9|6704.9|6703.1|6693.4|6691.6|0
1648049400000|2022-03-23 15:30:00|6702.1|6700.3|6706.2|6704.4|6715.6|6713.8|6695.7|6693.9|0
1648049700000|2022-03-23 15:35:00|6705.5|6703.7|6719|6717.2|6721.3|6719.5|6705.5|6703.7|0
1648050000000|2022-03-23 15:40:00|6719.2|6717.4|6714|6712.2|6719.2|6717.4|6699.8|6698|0
1648050300000|2022-03-23 15:45:00|6714.6|6712.8|6699|6697.2|6716.7|6714.9|6696.7|6694.9|0
1648050600000|2022-03-23 15:50:00|6698.9|6697.1|6712.1|6710.3|6720.4|6718.6|6697.6|6695.8|0
1648050900000|2022-03-23 15:55:00|6712|6710.2|6711.5|6709.7|6719.3|6717.5|6710.1|6708.3|0
1648051200000|2022-03-23 16:00:00|6711.8|6710|6711.6|6709.8|6720.9|6719.1|6704.4|6702.6|0
1648051500000|2022-03-23 16:05:00|6711.7|6709.9|6684.2|6682.4|6713.6|6711.8|6678|6676.2|0
1648051800000|2022-03-23 16:10:00|6683.8|6682|6683.5|6681.7|6684.8|6683|6662.6|6660.8|0
1648052100000|2022-03-23 16:15:00|6683.4|6681.6|6698.3|6696.5|6699.8|6698|6683.1|6681.3|0
1648052400000|2022-03-23 16:20:00|6697.8|6696|6684.2|6682.4|6703.5|6701.7|6681.8|6680|0
1648052700000|2022-03-23 16:25:00|6683.7|6681.9|6688.1|6686.3|6691.2|6689.4|6680.6|6678.8|0
1648053000000|2022-03-23 16:30:00|6687.8|6686|6684.4|6682.6|6697.3|6695.5|6680.9|6679.1|0
1648053300000|2022-03-23 16:35:00|6683.7|6681.9|6680.3|6678.5|6688.2|6686.4|6670.1|6668.3|0
1648053600000|2022-03-23 16:40:00|6679.2|6677.4|6651.6|6649.8|6679.2|6677.4|6649.5|6647.7|0
1648053900000|2022-03-23 16:45:00|6650.1|6648.3|6660.2|6658.4|6663.8|6662|6637.8|6636|0
1648054200000|2022-03-23 16:50:00|6660.3|6658.5|6671.4|6669.6|6677.6|6675.8|6656.8|6655|0
1648054500000|2022-03-23 16:55:00|6671.7|6669.9|6674.6|6672.8|6679.3|6677.5|6666.9|6665.1|0
1648054800000|2022-03-23 17:00:00|6673|6671.2|6651.3|6649.5|6679.8|6678|6649.6|6647.8|0
1648055100000|2022-03-23 17:05:00|6650.6|6648.8|6668.9|6667.1|6668.9|6667.1|6648.6|6646.8|0
1648055400000|2022-03-23 17:10:00|6668.8|6667|6662.8|6661|6670.6|6668.8|6657.2|6655.4|0
1648055700000|2022-03-23 17:15:00|6663.7|6661.9|6641.7|6639.9|6665.2|6663.4|6640.3|6638.5|0
1648056000000|2022-03-23 17:20:00|6641.5|6639.7|6624|6622.2|6646.3|6644.5|6622.1|6620.3|0
1648056300000|2022-03-23 17:25:00|6625.1|6623.3|6599.9|6598.1|6625.1|6623.3|6596.1|6594.3|0
1648056600000|2022-03-23 17:30:00|6599.6|6597.8|6620.2|6618.4|6625|6623.2|6595.6|6593.8|0
1648056900000|2022-03-23 17:35:00|6619.9|6618.1|6614.6|6612.8|6624.5|6622.7|6613|6611.2|0
1648057200000|2022-03-23 17:40:00|6614.5|6612.7|6596.3|6594.5|6614.9|6613.1|6596.2|6594.4|0
1648057500000|2022-03-23 17:45:00|6596|6594.2|6602.5|6600.7|6608.5|6606.7|6592.5|6590.7|0
1648057800000|2022-03-23 17:50:00|6601.1|6599.3|6622.2|6620.4|6622.2|6620.4|6594.4|6592.6|0
1648058100000|2022-03-23 17:55:00|6622.3|6620.5|6619.5|6617.7|6625.1|6623.3|6612.8|6611|0
1648058400000|2022-03-23 18:00:00|6619.6|6617.8|6611.7|6609.9|6620.1|6618.3|6607.2|6605.4|0
1648058700000|2022-03-23 18:05:00|6611.6|6609.8|6588|6586.2|6611.7|6609.9|6586.4|6584.6|0
1648059000000|2022-03-23 18:10:00|6587.9|6586.1|6579.7|6577.9|6590.9|6589.1|6577.2|6575.4|0
1648059300000|2022-03-23 18:15:00|6578.9|6577.1|6598.9|6597.1|6601|6599.2|6575.3|6573.5|0
1648059600000|2022-03-23 18:20:00|6599.3|6597.5|6595.5|6593.7|6605.2|6603.4|6592.1|6590.3|0
1648059900000|2022-03-23 18:25:00|6595.2|6593.4|6615.3|6613.5|6615.5|6613.7|6594.6|6592.8|0
1648060200000|2022-03-23 18:30:00|6615.2|6613.4|6604.3|6602.5|6617|6615.2|6601.4|6599.6|0
1648060500000|2022-03-23 18:35:00|6603.8|6602|6619.4|6617.6|6620|6618.2|6599.8|6598|0
1648060800000|2022-03-23 18:40:00|6620.1|6618.3|6618.8|6617|6621.4|6619.6|6611.6|6609.8|0
1648061100000|2022-03-23 18:45:00|6618.2|6616.4|6642.3|6640.5|6642.3|6640.5|6618.2|6616.4|0
1648061400000|2022-03-23 18:50:00|6642.1|6640.3|6630.8|6629|6644.1|6642.3|6626.6|6624.8|0
1648061700000|2022-03-23 18:55:00|6631.4|6629.6|6611.6|6609.8|6632.9|6631.1|6610.1|6608.3|0
1648062000000|2022-03-23 19:00:00|6612.2|6610.4|6620.9|6619.1|6626.6|6624.8|6605.8|6604|0
1648062300000|2022-03-23 19:05:00|6620.7|6618.9|6599.7|6597.9|6620.7|6618.9|6597.7|6595.9|0
1648062600000|2022-03-23 19:10:00|6599.5|6597.7|6596.8|6595|6604.5|6602.7|6591.3|6589.5|0
1648062900000|2022-03-23 19:15:00|6597.2|6595.4|6589.4|6587.6|6599.6|6597.8|6589|6587.2|0
1648063200000|2022-03-23 19:20:00|6589.3|6587.5|6613.2|6611.4|6613.2|6611.4|6587.2|6585.4|0
1648063500000|2022-03-23 19:25:00|6613.4|6611.6|6611.8|6610|6616|6614.2|6600.7|6598.9|0
1648063800000|2022-03-23 19:30:00|6609.8|6608|6610.3|6608.5|6624.1|6622.3|6607.1|6605.3|0
1648064100000|2022-03-23 19:35:00|6610.1|6608.3|6609.3|6607.5|6616.7|6614.9|6607.1|6605.3|0
1648064400000|2022-03-23 19:40:00|6608.5|6606.7|6613.4|6611.6|6616.2|6614.4|6591.5|6589.7|0
1648064700000|2022-03-23 19:45:00|6613.6|6611.8|6610.1|6608.3|6626.2|6624.4|6607.5|6605.7|0
1648065000000|2022-03-23 19:50:00|6606.4|6604.6|6589.3|6587.5|6606.4|6604.6|6585.1|6583.3|0
1648065300000|2022-03-23 19:55:00|6591.1|6589.3|6581.6|6579.8|6595.6|6593.8|6579.9|6578.1|0
1648065600000|2022-03-23 20:00:00|6582.2|6579.2|6579.5|6576.5|6588.1|6585.1|6579.1|6576.1|0
1648065900000|2022-03-23 20:05:00|6579.8|6576.8|6577.4|6574.4|6582|6579|6577.3|6574.3|0
1648066200000|2022-03-23 20:10:00|6577.2|6574.2|6576.8|6573.8|6578|6575|6575.6|6572.6|0
1648066500000|2022-03-23 20:15:00|6576.9|6573.9|6577.6|6574.6|6578.6|6575.6|6576.3|6573.3|0
1648066800000|2022-03-23 20:20:00|6577.5|6574.5|6579.8|6576.8|6579.8|6576.8|6577.5|6574.5|0
1648067100000|2022-03-23 20:25:00|6579.9|6576.9|6580|6577|6581|6578|6578.8|6575.8|0
1648067400000|2022-03-23 20:30:00|6580.2|6577.2|6582.3|6579.3|6583.2|6580.2|6580.2|6577.2|0
1648067700000|2022-03-23 20:35:00|6582.4|6579.4|6583.4|6580.4|6584.5|6581.5|6581.3|6578.3|0
1648068000000|2022-03-23 20:40:00|6583.5|6580.5|6584.4|6581.4|6584.4|6581.4|6583|6580|0
1648068300000|2022-03-23 20:45:00|6584|6581|6582.7|6579.7|6584.4|6581.4|6582.5|6579.5|0
1648068600000|2022-03-23 20:50:00|6582.8|6579.8|6583.4|6580.4|6584.4|6581.4|6582.3|6579.3|0
1648068900000|2022-03-23 20:55:00|6583.3|6580.3|6582.5|6579.5|6583.7|6580.7|6582.5|6579.5|0
1648069200000|2022-03-23 21:00:00|6582.3|6579.3|6580.4|6577.4|6582.3|6579.3|6580.2|6577.2|0
1648069500000|2022-03-23 21:05:00|6580.6|6577.6|6579.8|6576.8|6580.8|6577.8|6579.3|6576.3|0
1648069800000|2022-03-23 21:10:00|6579.9|6576.9|6578.8|6575.8|6580|6577|6578.6|6575.6|0
1648070100000|2022-03-23 21:15:00|6578.7|6575.7|6578.1|6575.1|6579|6576|6578.1|6575.1|0
1648070400000|2022-03-23 21:20:00|6577.9|6574.9|6574.8|6571.8|6577.9|6574.9|6574.8|6571.8|0
1648070700000|2022-03-23 21:25:00|6574.6|6571.6|6575.8|6572.8|6576.2|6573.2|6573.8|6570.8|0
1648071000000|2022-03-23 21:30:00|6575.7|6572.7|6576.1|6573.1|6576.3|6573.3|6574.9|6571.9|0
1648071300000|2022-03-23 21:35:00|6576.2|6573.2|6576.8|6573.8|6576.9|6573.9|6576|6573|0
1648071600000|2022-03-23 21:40:00|6576.7|6573.7|6576.2|6573.2|6577|6574|6575.7|6572.7|0
1648071900000|2022-03-23 21:45:00|6576.4|6573.4|6576.8|6573.8|6577.1|6574.1|6576.2|6573.2|0
1648072200000|2022-03-23 21:50:00|6576.9|6573.9|6576.2|6573.2|6577.4|6574.4|6576.2|6573.2|0
1648072500000|2022-03-23 21:55:00|6576.1|6573.1|6577.3|6574.3|6577.6|6574.6|6576.1|6573.1|0
1648072800000|2022-03-23 22:00:00|6577.4|6574.4|6577.8|6574.8|6579.7|6576.7|6577.4|6574.4|0
1648073100000|2022-03-23 22:05:00|6577.9|6574.9|6579|6576|6579|6576|6577.7|6574.7|0
1648073400000|2022-03-23 22:10:00|6579.3|6576.3|6579|6576|6580|6577|6579|6576|0
1648073700000|2022-03-23 22:15:00|6579.1|6576.1|6579.3|6576.3|6579.4|6576.4|6578.7|6575.7|0
1648074000000|2022-03-23 22:20:00|6579|6576|6578|6575|6579.6|6576.6|6577.7|6574.7|0
1648074300000|2022-03-23 22:25:00|6577.9|6574.9|6581.2|6578.2|6581.7|6578.7|6577.6|6574.6|0
1648074600000|2022-03-23 22:30:00|6581.3|6578.3|6583.4|6580.4|6583.4|6580.4|6581.2|6578.2|0
1648074900000|2022-03-23 22:35:00|6583.5|6580.5|6584|6581|6585.2|6582.2|6583.5|6580.5|0
1648075200000|2022-03-23 22:40:00|6583.9|6580.9|6584.5|6581.5|6584.5|6581.5|6583.8|6580.8|0
1648075500000|2022-03-23 22:45:00|6584.4|6581.4|6582.8|6579.8|6584.4|6581.4|6582.8|6579.8|0
1648075800000|2022-03-23 22:50:00|6582.6|6579.6|6583.1|6580.1|6583.7|6580.7|6582.5|6579.5|0
1648076100000|2022-03-23 22:55:00|6582.9|6579.9|6581.1|6578.1|6583.1|6580.1|6580.9|6577.9|0
1648076400000|2022-03-23 23:00:00|6581|6578|6583|6580|6583|6580|6580.2|6577.2|0
1648076700000|2022-03-23 23:05:00|6583.2|6580.2|6584.2|6581.2|6584.8|6581.8|6583.2|6580.2|0
1648077000000|2022-03-23 23:10:00|6584.3|6581.3|6585.2|6582.2|6585.9|6582.9|6584.1|6581.1|0
1648077300000|2022-03-23 23:15:00|6585.1|6582.1|6587.2|6584.2|6587.2|6584.2|6585|6582|0
1648077600000|2022-03-23 23:20:00|6587.3|6584.3|6588.4|6585.4|6589.5|6586.5|6587.3|6584.3|0
1648077900000|2022-03-23 23:25:00|6588.2|6585.2|6588.8|6585.8|6589.1|6586.1|6587.8|6584.8|0
1648078200000|2022-03-23 23:30:00|6589|6586|6588.6|6585.6|6590|6587|6588.2|6585.2|0
1648078500000|2022-03-23 23:35:00|6588.3|6585.3|6589.2|6586.2|6589.2|6586.2|6587.1|6584.1|0
1648078800000|2022-03-23 23:40:00|6589.3|6586.3|6589.9|6586.9|6589.9|6586.9|6588.2|6585.2|0
1648079100000|2022-03-23 23:45:00|6589.8|6586.8|6590.3|6587.3|6590.5|6587.5|6587.7|6584.7|0
1648079400000|2022-03-23 23:50:00|6590.6|6587.6|6590.8|6587.8|6591.3|6588.3|6588.4|6585.4|0
1648079700000|2022-03-23 23:55:00|6590.9|6587.9|6592.9|6587.9|6593.3|6589.4|6589.7|6586.7|0
1648080000000|2022-03-24 00:00:00|6593.2|6588.2|6598.9|6593.9|6599|6594|6592.7|6587.7|0
1648080300000|2022-03-24 00:05:00|6598.8|6593.8|6601.5|6596.5|6601.7|6596.7|6596.9|6591.9|0
1648080600000|2022-03-24 00:10:00|6601.7|6596.7|6603.6|6598.6|6604.3|6599.3|6601.6|6596.6|0
1648080900000|2022-03-24 00:15:00|6603.5|6598.5|6603.4|6598.4|6603.9|6598.9|6602.1|6597.1|0
1648081200000|2022-03-24 00:20:00|6603.2|6598.2|6601.4|6596.4|6603.5|6598.5|6601.1|6596.1|0
1648081500000|2022-03-24 00:25:00|6601.2|6596.2|6593.2|6588.2|6601.6|6596.6|6592.9|6587.9|0
1648081800000|2022-03-24 00:30:00|6593.1|6588.1|6590.5|6585.5|6593.5|6588.5|6586.2|6581.2|0
1648082100000|2022-03-24 00:35:00|6590.4|6585.4|6589.5|6584.5|6591.5|6586.5|6587.8|6582.8|0
1648082400000|2022-03-24 00:40:00|6589.6|6584.6|6591.3|6586.3|6591.6|6586.6|6589|6584|0
1648082700000|2022-03-24 00:45:00|6591.4|6586.4|6592.5|6587.5|6593.3|6588.3|6590.1|6585.1|0
1648083000000|2022-03-24 00:50:00|6592.4|6587.4|6589.8|6584.8|6592.9|6587.9|6589.7|6584.7|0
1648083300000|2022-03-24 00:55:00|6589.7|6584.7|6592.5|6587.5|6592.6|6587.6|6588.7|6583.7|0
1648083600000|2022-03-24 01:00:00|6592.4|6587.4|6591.6|6586.6|6592.5|6587.5|6588.9|6583.9|0
1648083900000|2022-03-24 01:05:00|6591.7|6586.7|6591.3|6586.3|6591.8|6586.8|6590.2|6585.2|0
1648084200000|2022-03-24 01:10:00|6591.2|6586.2|6590.5|6585.5|6591.7|6586.7|6590.3|6585.3|0
1648084500000|2022-03-24 01:15:00|6590.7|6585.7|6606.3|6601.3|6611.3|6606.3|6589.6|6584.6|0
1648084800000|2022-03-24 01:20:00|6606.4|6601.4|6606.3|6601.3|6609.5|6604.5|6605|6600|0
1648085100000|2022-03-24 01:25:00|6606.4|6601.4|6603.5|6598.5|6606.9|6601.9|6603.1|6598.1|0
1648085400000|2022-03-24 01:30:00|6603.7|6598.7|6607.5|6602.5|6608.4|6603.4|6602.7|6597.7|0
1648085700000|2022-03-24 01:35:00|6607.4|6602.4|6615.2|6610.2|6616.3|6611.3|6607.4|6602.4|0
1648086000000|2022-03-24 01:40:00|6615.3|6610.3|6619.4|6614.4|6619.6|6614.6|6614.3|6609.3|0
1648086300000|2022-03-24 01:45:00|6619.5|6614.5|6616.5|6611.5|6619.6|6614.6|6615.2|6610.2|0
1648086600000|2022-03-24 01:50:00|6616.6|6611.6|6617.5|6612.5|6618.1|6613.1|6615.8|6610.8|0
1648086900000|2022-03-24 01:55:00|6617.6|6612.6|6616.7|6611.7|6619|6614|6616.5|6611.5|0
1648087200000|2022-03-24 02:00:00|6616.8|6611.8|6616.9|6611.9|6617.9|6612.9|6615|6610|0
1648087500000|2022-03-24 02:05:00|6616.7|6611.7|6616.9|6611.9|6618.2|6613.2|6616.1|6611.1|0
1648087800000|2022-03-24 02:10:00|6617|6612|6614.7|6609.7|6617.9|6612.9|6614.6|6609.6|0
1648088100000|2022-03-24 02:15:00|6614.5|6609.5|6616.3|6611.3|6616.5|6611.5|6613.7|6608.7|0
1648088400000|2022-03-24 02:20:00|6616.2|6611.2|6614.5|6609.5|6617|6612|6614|6609|0
1648088700000|2022-03-24 02:25:00|6614.8|6609.8|6614.3|6609.3|6615.6|6610.6|6614.1|6609.1|0
1648089000000|2022-03-24 02:30:00|6614.6|6609.6|6616.4|6611.4|6619.7|6614.7|6614.3|6609.3|0
1648089300000|2022-03-24 02:35:00|6616.2|6611.2|6615.9|6610.9|6617.7|6612.7|6615.5|6610.5|0
1648089600000|2022-03-24 02:40:00|6615.8|6610.8|6617|6612|6617|6612|6614|6609|0
1648089900000|2022-03-24 02:45:00|6616.9|6611.9|6622.5|6617.5|6623.7|6618.7|6616.8|6611.8|0
1648090200000|2022-03-24 02:50:00|6622.6|6617.6|6620.7|6615.7|6623.1|6618.1|6619.5|6614.5|0
1648090500000|2022-03-24 02:55:00|6620.8|6615.8|6622.1|6617.1|6622.4|6617.4|6620.6|6615.6|0
1648090800000|2022-03-24 03:00:00|6622.3|6617.3|6620.4|6615.4|6623.7|6618.7|6620.3|6615.3|0
1648091100000|2022-03-24 03:05:00|6620.5|6615.5|6622.1|6617.1|6622.4|6617.4|6617.9|6612.9|0
1648091400000|2022-03-24 03:10:00|6622.2|6617.2|6622.8|6617.8|6623.2|6618.2|6621.8|6616.8|0
1648091700000|2022-03-24 03:15:00|6622.7|6617.7|6623.7|6618.7|6624.9|6619.9|6621.8|6616.8|0
1648092000000|2022-03-24 03:20:00|6623.9|6618.9|6622.9|6617.9|6625.3|6620.3|6622.5|6617.5|0
1648092300000|2022-03-24 03:25:00|6622.8|6617.8|6623.1|6618.1|6624.5|6619.5|6622.8|6617.8|0
1648092600000|2022-03-24 03:30:00|6623|6618|6623.4|6618.4|6624.4|6619.4|6622.7|6617.7|0
1648092900000|2022-03-24 03:35:00|6623.3|6618.3|6622.1|6617.1|6623.7|6618.7|6621|6616|0
1648093200000|2022-03-24 03:40:00|6622.5|6617.5|6622.5|6617.5|6624.3|6619.3|6622.3|6617.3|0
1648093500000|2022-03-24 03:45:00|6622.4|6617.4|6624.4|6619.4|6624.7|6619.7|6621.8|6616.8|0
1648093800000|2022-03-24 03:50:00|6624.5|6619.5|6629.5|6624.5|6630.2|6625.2|6623.6|6618.6|0
1648094100000|2022-03-24 03:55:00|6629.4|6624.4|6634.2|6629.2|6634.5|6629.5|6628.4|6623.4|0
1648094400000|2022-03-24 04:00:00|6634.3|6629.3|6634|6629|6636.5|6631.5|6633.4|6628.4|0
1648094700000|2022-03-24 04:05:00|6633.9|6628.9|6634.3|6629.3|6635.2|6630.2|6633.6|6628.6|0
1648095000000|2022-03-24 04:10:00|6634.2|6629.2|6634|6629|6634.5|6629.5|6633.5|6628.5|0
1648095300000|2022-03-24 04:15:00|6633.9|6628.9|6634.3|6629.3|6636.6|6631.6|6633.9|6628.9|0
1648095600000|2022-03-24 04:20:00|6634.4|6629.4|6633.3|6628.3|6635.1|6630.1|6632.8|6627.8|0
1648095900000|2022-03-24 04:25:00|6632.9|6627.9|6631.9|6626.9|6633.9|6628.9|6631.4|6626.4|0
1648096200000|2022-03-24 04:30:00|6631.8|6626.8|6632.6|6627.6|6633.4|6628.4|6631.8|6626.8|0
1648096500000|2022-03-24 04:35:00|6632.8|6627.8|6633.1|6628.1|6634.5|6629.5|6632.4|6627.4|0
1648096800000|2022-03-24 04:40:00|6632.9|6627.9|6632.7|6627.7|6633.8|6628.8|6632|6627|0
1648097100000|2022-03-24 04:45:00|6632.8|6627.8|6632.7|6627.7|6636.6|6631.6|6632.7|6627.7|0
1648097400000|2022-03-24 04:50:00|6632.8|6627.8|6631.6|6626.6|6633|6628|6631.1|6626.1|0
1648097700000|2022-03-24 04:55:00|6631.7|6626.7|6632.4|6627.4|6632.5|6627.5|6631.3|6626.3|0
1648098000000|2022-03-24 05:00:00|6632.5|6627.5|6634.4|6629.4|6635.8|6630.8|6632.5|6627.5|0
1648098300000|2022-03-24 05:05:00|6634.2|6629.2|6633|6628|6636.4|6631.4|6632|6627|0
1648098600000|2022-03-24 05:10:00|6633.1|6628.1|6634.4|6629.4|6635.5|6630.5|6632.8|6627.8|0
1648098900000|2022-03-24 05:15:00|6634.5|6629.5|6632.6|6627.6|6636.3|6631.3|6632.1|6627.1|0
1648099200000|2022-03-24 05:20:00|6632.7|6627.7|6632.6|6627.6|6632.8|6627.8|6631.1|6626.1|0
1648099500000|2022-03-24 05:25:00|6632.5|6627.5|6632|6627|6634|6629|6631.8|6626.8|0
1648099800000|2022-03-24 05:30:00|6632.2|6627.2|6634.9|6629.9|6635.3|6630.3|6631.1|6626.1|0
1648100100000|2022-03-24 05:35:00|6635|6630|6641.6|6636.6|6642.6|6637.6|6633.7|6628.7|0
1648100400000|2022-03-24 05:40:00|6641.8|6636.8|6651.4|6646.4|6651.4|6646.4|6639.2|6634.2|0
1648100700000|2022-03-24 05:45:00|6651.1|6646.1|6651.1|6646.1|6654|6649|6650.7|6645.7|0
1648101000000|2022-03-24 05:50:00|6650.9|6645.9|6649.9|6644.9|6651.2|6646.2|6649|6644|0
1648101300000|2022-03-24 05:55:00|6650|6645|6651.2|6646.2|6653.9|6648.9|6650|6645|0
1648101600000|2022-03-24 06:00:00|6651.1|6646.1|6655.2|6650.2|6655.9|6650.9|6650.4|6645.4|0
1648101900000|2022-03-24 06:05:00|6655.3|6650.3|6648.8|6643.8|6655.3|6650.3|6648.6|6643.6|0
1648102200000|2022-03-24 06:10:00|6648.7|6643.7|6647.7|6642.7|6648.9|6643.9|6646.6|6641.6|0
1648102500000|2022-03-24 06:15:00|6647.8|6642.8|6646.6|6641.6|6648.4|6643.4|6645.8|6640.8|0
1648102800000|2022-03-24 06:20:00|6646.5|6641.5|6645.8|6640.8|6647.1|6642.1|6644.9|6639.9|0
1648103100000|2022-03-24 06:25:00|6645.7|6640.7|6645.3|6640.3|6646.2|6641.2|6643.9|6638.9|0
1648103400000|2022-03-24 06:30:00|6645.4|6640.4|6643.5|6638.5|6646.1|6641.1|6643.5|6638.5|0
1648103700000|2022-03-24 06:35:00|6643.4|6638.4|6646.2|6641.2|6646.2|6641.2|6643.1|6638.1|0
1648104000000|2022-03-24 06:40:00|6646|6641|6624.7|6619.7|6646.6|6641.6|6623.3|6618.3|0
1648104300000|2022-03-24 06:45:00|6624.6|6619.6|6623.4|6618.4|6625.3|6620.3|6623.2|6618.2|0
1648104600000|2022-03-24 06:50:00|6623.5|6618.5|6618.8|6613.8|6623.9|6618.9|6617.3|6612.3|0
1648104900000|2022-03-24 06:55:00|6618.7|6613.7|6619.1|6614.1|6619.7|6614.7|6617.3|6612.3|0
1648105200000|2022-03-24 07:00:00|6619|6614|6621.1|6616.1|6624.2|6619.2|6618.9|6613.9|0
1648105500000|2022-03-24 07:05:00|6620.9|6615.9|6617.7|6612.7|6620.9|6615.9|6615.3|6610.3|0
1648105800000|2022-03-24 07:10:00|6617.6|6612.6|6621.9|6616.9|6622.8|6617.8|6617.5|6612.5|0
1648106100000|2022-03-24 07:15:00|6622.1|6617.1|6628.7|6623.7|6629.3|6624.3|6622.1|6617.1|0
1648106400000|2022-03-24 07:20:00|6628.6|6623.6|6620.7|6615.7|6633.6|6628.6|6619.6|6614.6|0
1648106700000|2022-03-24 07:25:00|6620.4|6615.4|6623.2|6618.2|6624.3|6619.3|6618.7|6613.7|0
1648107000000|2022-03-24 07:30:00|6623.1|6618.1|6620.4|6615.4|6623.7|6618.7|6619.7|6614.7|0
1648107300000|2022-03-24 07:35:00|6620.6|6615.6|6616.5|6611.5|6620.7|6615.7|6615.5|6610.5|0
1648107600000|2022-03-24 07:40:00|6617|6612|6617.3|6612.3|6618.9|6613.9|6613.1|6608.1|0
1648107900000|2022-03-24 07:45:00|6616.9|6611.9|6615.4|6610.4|6619.4|6614.4|6615|6610|0
1648108200000|2022-03-24 07:50:00|6615.5|6610.5|6612.6|6607.6|6616.3|6611.3|6612.2|6607.2|0
1648108500000|2022-03-24 07:55:00|6612.5|6607.5|6610.5|6605.5|6612.6|6607.6|6609.8|6604.8|0
1648108800000|2022-03-24 08:00:00|6610.6|6605.6|6604.5|6601.5|6612.3|6607.3|6576.4|6573.4|0
1648109100000|2022-03-24 08:05:00|6602|6599|6621.8|6618.8|6629.8|6626.8|6602|6599|0
1648109400000|2022-03-24 08:10:00|6621.7|6618.7|6616.6|6613.6|6631.6|6628.6|6611.3|6608.3|0
1648109700000|2022-03-24 08:15:00|6616.4|6613.4|6621.3|6618.3|6624.6|6621.6|6611.9|6608.9|0
1648110000000|2022-03-24 08:20:00|6621.2|6618.2|6623.4|6620.4|6624.4|6621.4|6616.6|6613.6|0
1648110300000|2022-03-24 08:25:00|6623.3|6620.3|6625.6|6622.6|6627|6624|6621.5|6618.5|0
1648110600000|2022-03-24 08:30:00|6625.3|6622.3|6624|6621|6640.4|6637.4|6620.1|6617.1|0
1648110900000|2022-03-24 08:35:00|6624.1|6621.1|6625.6|6622.6|6629.5|6626.5|6623|6620|0
1648111200000|2022-03-24 08:40:00|6626.1|6623.1|6629|6626|6629.3|6626.3|6624.9|6621.9|0
1648111500000|2022-03-24 08:45:00|6628.4|6625.4|6628.7|6625.7|6632.5|6629.5|6625.3|6622.3|0
1648111800000|2022-03-24 08:50:00|6627.3|6624.3|6630|6627|6633.6|6630.6|6627.3|6624.3|0
1648112100000|2022-03-24 08:55:00|6629.2|6626.2|6629.4|6626.4|6631.9|6628.9|6627|6624|0
1648112400000|2022-03-24 09:00:00|6629.6|6626.6|6633.8|6630.8|6634.5|6631.5|6628.7|6625.7|0
1648112700000|2022-03-24 09:05:00|6634|6631|6631.3|6628.3|6645.9|6642.9|6630.4|6627.4|0
1648113000000|2022-03-24 09:10:00|6631.2|6628.2|6631.7|6628.7|6631.7|6628.7|6627.2|6624.2|0
1648113300000|2022-03-24 09:15:00|6631.2|6628.2|6634.1|6631.1|6638.8|6635.8|6629.6|6626.6|0
1648113600000|2022-03-24 09:20:00|6633.9|6630.9|6632.1|6629.1|6636.6|6633.6|6630.6|6627.6|0
1648113900000|2022-03-24 09:25:00|6632.5|6629.5|6628.1|6625.1|6637.7|6634.7|6627.9|6624.9|0
1648114200000|2022-03-24 09:30:00|6628.9|6625.9|6629.1|6626.1|6632.5|6629.5|6624.2|6621.2|0
1648114500000|2022-03-24 09:35:00|6628.9|6625.9|6629.5|6626.5|6630.2|6627.2|6627.3|6624.3|0
1648114800000|2022-03-24 09:40:00|6629.6|6626.6|6625.8|6622.8|6629.6|6626.6|6625|6622|0
1648115100000|2022-03-24 09:45:00|6627.4|6624.4|6627.1|6624.1|6628.1|6625.1|6625.5|6622.5|0
1648115400000|2022-03-24 09:50:00|6627|6624|6627.4|6624.4|6633.4|6630.4|6624.5|6621.5|0
1648115700000|2022-03-24 09:55:00|6628|6625|6623.3|6620.3|6630.1|6627.1|6623.3|6620.3|0
1648116000000|2022-03-24 10:00:00|6623.2|6620.2|6622.5|6619.5|6625.5|6622.5|6619.8|6616.8|0
1648116300000|2022-03-24 10:05:00|6622.4|6619.4|6615.3|6612.3|6623.2|6620.2|6615.2|6612.2|0
1648116600000|2022-03-24 10:10:00|6615.2|6612.2|6611.1|6608.1|6617.1|6614.1|6611.1|6608.1|0
1648116900000|2022-03-24 10:15:00|6611|6608|6613.7|6610.7|6613.7|6610.7|6606.5|6603.5|0
1648117200000|2022-03-24 10:20:00|6612.2|6609.2|6609.6|6606.6|6613|6610|6607|6604|0
1648117500000|2022-03-24 10:25:00|6609.7|6606.7|6610.5|6607.5|6610.5|6607.5|6606.3|6603.3|0
1648117800000|2022-03-24 10:30:00|6609.3|6606.3|6611.9|6608.9|6612.2|6609.2|6608|6605|0
1648118100000|2022-03-24 10:35:00|6612.4|6609.4|6612|6609|6613.1|6610.1|6610.9|6607.9|0
1648118400000|2022-03-24 10:40:00|6611.9|6608.9|6608.8|6605.8|6612.5|6609.5|6608|6605|0
1648118700000|2022-03-24 10:45:00|6608.9|6605.9|6609|6606|6610.6|6607.6|6608.5|6605.5|0
1648119000000|2022-03-24 10:50:00|6608.9|6605.9|6609.4|6606.4|6609.8|6606.8|6607.7|6604.7|0
1648119300000|2022-03-24 10:55:00|6609.5|6606.5|6608.8|6605.8|6609.9|6606.9|6607.4|6604.4|0
1648119600000|2022-03-24 11:00:00|6609.2|6606.2|6610.9|6607.9|6611.7|6608.7|6607.2|6604.2|0
1648119900000|2022-03-24 11:05:00|6611|6608|6627.7|6624.7|6630.1|6627.1|6610.9|6607.9|0
1648120200000|2022-03-24 11:10:00|6627.8|6624.8|6623.2|6620.2|6629.5|6626.5|6623|6620|0
1648120500000|2022-03-24 11:15:00|6623.1|6620.1|6626.5|6623.5|6628.3|6625.3|6622.8|6619.8|0
1648120800000|2022-03-24 11:20:00|6624.9|6621.9|6622.9|6619.9|6626.4|6623.4|6622.2|6619.2|0
1648121100000|2022-03-24 11:25:00|6622.8|6619.8|6623.2|6620.2|6625.1|6622.1|6622.2|6619.2|0
1648121400000|2022-03-24 11:30:00|6623.3|6620.3|6629.3|6626.3|6630.7|6627.7|6622|6619|0
1648121700000|2022-03-24 11:35:00|6628.8|6625.8|6629.5|6626.5|6631.1|6628.1|6628.2|6625.2|0
1648122000000|2022-03-24 11:40:00|6628.8|6625.8|6617.2|6614.2|6628.8|6625.8|6612.1|6609.1|0
1648122300000|2022-03-24 11:45:00|6616.7|6613.7|6619.4|6616.4|6620.9|6617.9|6615.6|6612.6|0
1648122600000|2022-03-24 11:50:00|6619.3|6616.3|6616.2|6613.2|6619.4|6616.4|6614.5|6611.5|0
1648122900000|2022-03-24 11:55:00|6616.1|6613.1|6617.9|6614.9|6618|6615|6614.5|6611.5|0
1648123200000|2022-03-24 12:00:00|6617.5|6614.5|6621.8|6618.8|6622.7|6619.7|6617.3|6614.3|0
1648123500000|2022-03-24 12:05:00|6622.3|6619.3|6623.1|6620.1|6624.6|6621.6|6620.6|6617.6|0
1648123800000|2022-03-24 12:10:00|6623|6620|6616.3|6613.3|6623|6620|6614.3|6611.3|0
1648124100000|2022-03-24 12:15:00|6616.4|6613.4|6615.6|6612.6|6616.8|6613.8|6613.5|6610.5|0
1648124400000|2022-03-24 12:20:00|6615.8|6612.8|6617.4|6614.4|6617.9|6614.9|6614.8|6611.8|0
1648124700000|2022-03-24 12:25:00|6617.2|6614.2|6617.2|6614.2|6618.4|6615.4|6613.2|6610.2|0
1648125000000|2022-03-24 12:30:00|6617.3|6614.3|6616.6|6613.6|6617.9|6614.9|6610.9|6607.9|0
1648125300000|2022-03-24 12:35:00|6616.3|6613.3|6620.1|6617.1|6621.4|6618.4|6615.8|6612.8|0
1648125600000|2022-03-24 12:40:00|6620.4|6617.4|6623.2|6620.2|6624.2|6621.2|6619.9|6616.9|0
1648125900000|2022-03-24 12:45:00|6623.1|6620.1|6622.2|6619.2|6624.4|6621.4|6620|6617|0
1648126200000|2022-03-24 12:50:00|6621.8|6618.8|6629.2|6626.2|6629.6|6626.6|6621.5|6618.5|0
1648126500000|2022-03-24 12:55:00|6629.3|6626.3|6620.6|6617.6|6630.1|6627.1|6620.2|6617.2|0
1648126800000|2022-03-24 13:00:00|6620.7|6617.7|6620.5|6617.5|6622.4|6619.4|6619.5|6616.5|0
1648127100000|2022-03-24 13:05:00|6620.6|6617.6|6623.9|6620.9|6624|6621|6620.4|6617.4|0
1648127400000|2022-03-24 13:10:00|6623.8|6620.8|6623.9|6620.9|6624.2|6621.2|6621.9|6618.9|0
1648127700000|2022-03-24 13:15:00|6624.1|6621.1|6624.7|6621.7|6626.9|6623.9|6622.8|6619.8|0
1648128000000|2022-03-24 13:20:00|6625|6622|6631.9|6628.9|6632|6629|6624.4|6621.4|0
1648128300000|2022-03-24 13:25:00|6633.8|6630.8|6588|6585|6634|6631|6588|6585|0
1648128600000|2022-03-24 13:30:00|6588.1|6585.1|6584.6|6582.8|6604.7|6602.9|6568.9|6567.1|0
1648128900000|2022-03-24 13:35:00|6584.8|6583|6590.3|6588.5|6603.9|6602.1|6564.7|6562.9|0
1648129200000|2022-03-24 13:40:00|6590.5|6588.7|6598.7|6596.9|6619.5|6617.7|6587.7|6585.9|0
1648129500000|2022-03-24 13:45:00|6599.3|6597.5|6556.6|6554.8|6606.5|6604.7|6555.9|6554.1|0
1648129800000|2022-03-24 13:50:00|6556.3|6554.5|6563.7|6561.9|6579.2|6577.4|6545.3|6543.5|0
1648130100000|2022-03-24 13:55:00|6564.2|6562.4|6542.2|6540.4|6578.5|6576.7|6541.2|6539.4|0
1648130400000|2022-03-24 14:00:00|6543|6541.2|6568.3|6566.5|6577.8|6576|6543|6541.2|0
1648130700000|2022-03-24 14:05:00|6568.9|6567.1|6550.2|6548.4|6578.1|6576.3|6540.5|6538.7|0
1648131000000|2022-03-24 14:10:00|6551.5|6549.7|6548.2|6546.4|6555|6553.2|6536.3|6534.5|0
1648131300000|2022-03-24 14:15:00|6548.1|6546.3|6517.3|6515.5|6549.3|6547.5|6505.1|6503.3|0
1648131600000|2022-03-24 14:20:00|6518.4|6516.6|6517.6|6515.8|6532.1|6530.3|6509.7|6507.9|0
1648131900000|2022-03-24 14:25:00|6517.3|6515.5|6517.3|6515.5|6527.4|6525.6|6509.7|6507.9|0
1648132200000|2022-03-24 14:30:00|6516.3|6514.5|6542.7|6540.9|6547.6|6545.8|6500.7|6498.9|0
1648132500000|2022-03-24 14:35:00|6543.5|6541.7|6540.3|6538.5|6556|6554.2|6533.2|6531.4|0
1648132800000|2022-03-24 14:40:00|6540.7|6538.9|6550.6|6548.8|6550.7|6548.9|6531.2|6529.4|0
1648133100000|2022-03-24 14:45:00|6550.5|6548.7|6560.8|6559|6565.8|6564|6548.2|6546.4|0
1648133400000|2022-03-24 14:50:00|6561|6559.2|6560|6558.2|6563.2|6561.4|6545.1|6543.3|0
1648133700000|2022-03-24 14:55:00|6559.9|6558.1|6550.9|6549.1|6566|6564.2|6542|6540.2|0
1648134000000|2022-03-24 15:00:00|6551.9|6550.1|6571.7|6569.9|6579.8|6578|6544.7|6542.9|0
1648134300000|2022-03-24 15:05:00|6571.8|6570|6572.8|6571|6585.8|6584|6567.4|6565.6|0
1648134600000|2022-03-24 15:10:00|6572.3|6570.5|6582|6580.2|6591.1|6589.3|6566.6|6564.8|0
1648134900000|2022-03-24 15:15:00|6583.2|6581.4|6593.7|6591.9|6594.3|6592.5|6574.3|6572.5|0
1648135200000|2022-03-24 15:20:00|6595.4|6593.6|6604.4|6602.6|6605.1|6603.3|6590.5|6588.7|0
1648135500000|2022-03-24 15:25:00|6604.2|6602.4|6619.7|6617.9|6628.1|6626.3|6603.2|6601.4|0
1648135800000|2022-03-24 15:30:00|6619.9|6618.1|6620.1|6618.3|6630.9|6629.1|6619.9|6618.1|0
1648136100000|2022-03-24 15:35:00|6620.7|6618.9|6624.1|6622.3|6625.7|6623.9|6614.1|6612.3|0
1648136400000|2022-03-24 15:40:00|6624.2|6622.4|6634.6|6632.8|6637.2|6635.4|6621.6|6619.8|0
1648136700000|2022-03-24 15:45:00|6634.7|6632.9|6628.3|6626.5|6643.4|6641.6|6627.9|6626.1|0
1648137000000|2022-03-24 15:50:00|6627.8|6626|6627.6|6625.8|6630.2|6628.4|6617.8|6616|0
1648137300000|2022-03-24 15:55:00|6627.8|6626|6628.4|6626.6|6631.2|6629.4|6623.7|6621.9|0
1648137600000|2022-03-24 16:00:00|6628|6626.2|6600|6598.2|6628.3|6626.5|6598|6596.2|0
1648137900000|2022-03-24 16:05:00|6599.4|6597.6|6603.3|6601.5|6610.8|6609|6597.7|6595.9|0
1648138200000|2022-03-24 16:10:00|6603.5|6601.7|6617.4|6615.6|6619.3|6617.5|6602.9|6601.1|0
1648138500000|2022-03-24 16:15:00|6617.1|6615.3|6628.7|6626.9|6628.8|6627|6614.4|6612.6|0
1648138800000|2022-03-24 16:20:00|6629|6627.2|6628.9|6627.1|6638.9|6637.1|6625.1|6623.3|0
1648139100000|2022-03-24 16:25:00|6628.6|6626.8|6617|6615.2|6633.8|6632|6612.8|6611|0
1648139400000|2022-03-24 16:30:00|6616.8|6615|6613.2|6611.4|6623.6|6621.8|6612.5|6610.7|0
1648139700000|2022-03-24 16:35:00|6613.3|6611.5|6630.2|6628.4|6634.4|6632.6|6610|6608.2|0
1648140000000|2022-03-24 16:40:00|6630.4|6628.6|6634.5|6632.7|6634.5|6632.7|6617.7|6615.9|0
1648140300000|2022-03-24 16:45:00|6634.4|6632.6|6619.9|6618.1|6634.5|6632.7|6619.3|6617.5|0
1648140600000|2022-03-24 16:50:00|6620|6618.2|6630.8|6629|6631.8|6630|6620|6618.2|0
1648140900000|2022-03-24 16:55:00|6629.7|6627.9|6636.4|6634.6|6637.5|6635.7|6627.4|6625.6|0
1648141200000|2022-03-24 17:00:00|6636.1|6634.3|6628.7|6626.9|6652.7|6650.9|6627.7|6625.9|0
1648141500000|2022-03-24 17:05:00|6628.5|6626.7|6619.3|6617.5|6634.7|6632.9|6619.1|6617.3|0
1648141800000|2022-03-24 17:10:00|6619.2|6617.4|6631.1|6629.3|6633|6631.2|6617.1|6615.3|0
1648142100000|2022-03-24 17:15:00|6630.9|6629.1|6639.4|6637.6|6641.2|6639.4|6629.7|6627.9|0
1648142400000|2022-03-24 17:20:00|6639.2|6637.4|6629.5|6627.7|6639.2|6637.4|6624.4|6622.6|0
1648142700000|2022-03-24 17:25:00|6629|6627.2|6631.8|6630|6639.6|6637.8|6627.5|6625.7|0
1648143000000|2022-03-24 17:30:00|6632.7|6630.9|6631.3|6629.5|6639.8|6638|6624.8|6623|0
1648143300000|2022-03-24 17:35:00|6631.6|6629.8|6638|6636.2|6639.2|6637.4|6626.6|6624.8|0
1648143600000|2022-03-24 17:40:00|6637.8|6636|6639.5|6637.7|6643.7|6641.9|6636.2|6634.4|0
1648143900000|2022-03-24 17:45:00|6640.1|6638.3|6632.6|6630.8|6640.3|6638.5|6630.8|6629|0
1648144200000|2022-03-24 17:50:00|6630.6|6628.8|6630|6628.2|6635|6633.2|6626.1|6624.3|0
1648144500000|2022-03-24 17:55:00|6629.8|6628|6634.2|6632.4|6637.6|6635.8|6627|6625.2|0
1648144800000|2022-03-24 18:00:00|6633.9|6632.1|6648|6646.2|6651|6649.2|6632.9|6631.1|0
1648145100000|2022-03-24 18:05:00|6647.8|6646|6632|6630.2|6648.1|6646.3|6628.4|6626.6|0
1648145400000|2022-03-24 18:10:00|6632.3|6630.5|6626.1|6624.3|6632.4|6630.6|6620.7|6618.9|0
1648145700000|2022-03-24 18:15:00|6626.2|6624.4|6623|6621.2|6631.2|6629.4|6621.4|6619.6|0
1648146000000|2022-03-24 18:20:00|6624.6|6622.8|6617|6615.2|6626.7|6624.9|6613.3|6611.5|0
1648146300000|2022-03-24 18:25:00|6616.1|6614.3|6625.3|6623.5|6626.3|6624.5|6616.1|6614.3|0
1648146600000|2022-03-24 18:30:00|6625.5|6623.7|6622.2|6620.4|6630.8|6629|6619|6617.2|0
1648146900000|2022-03-24 18:35:00|6622|6620.2|6622.4|6620.6|6622.8|6621|6616.1|6614.3|0
1648147200000|2022-03-24 18:40:00|6622.5|6620.7|6625.2|6623.4|6627.3|6625.5|6617.8|6616|0
1648147500000|2022-03-24 18:45:00|6625.5|6623.7|6621.1|6619.3|6626.9|6625.1|6618.5|6616.7|0
1648147800000|2022-03-24 18:50:00|6621.2|6619.4|6633.5|6631.7|6639.3|6637.5|6621.1|6619.3|0
1648148100000|2022-03-24 18:55:00|6633.2|6631.4|6639.3|6637.5|6641.6|6639.8|6628.5|6626.7|0
1648148400000|2022-03-24 19:00:00|6638.6|6636.8|6632.8|6631|6640.7|6638.9|6627.3|6625.5|0
1648148700000|2022-03-24 19:05:00|6632.6|6630.8|6652.7|6650.9|6654.5|6652.7|6631.1|6629.3|0
1648149000000|2022-03-24 19:10:00|6652.4|6650.6|6654.3|6652.5|6655.4|6653.6|6649.9|6648.1|0
1648149300000|2022-03-24 19:15:00|6653.4|6651.6|6656.1|6654.3|6660.3|6658.5|6650|6648.2|0
1648149600000|2022-03-24 19:20:00|6657.1|6655.3|6667.8|6666|6667.8|6666|6656.3|6654.5|0
1648149900000|2022-03-24 19:25:00|6669.4|6667.6|6667.8|6666|6677.2|6675.4|6667.6|6665.8|0
1648150200000|2022-03-24 19:30:00|6668|6666.2|6665.6|6663.8|6673.3|6671.5|6660.5|6658.7|0
1648150500000|2022-03-24 19:35:00|6665.8|6664|6658.9|6657.1|6668.2|6666.4|6657.8|6656|0
1648150800000|2022-03-24 19:40:00|6659.1|6657.3|6662.5|6660.7|6663.8|6662|6650.1|6648.3|0
1648151100000|2022-03-24 19:45:00|6662.1|6660.3|6667.1|6665.3|6670.8|6669|6661.1|6659.3|0
1648151400000|2022-03-24 19:50:00|6668.8|6667|6675.3|6673.5|6679.2|6677.4|6668.8|6667|0
1648151700000|2022-03-24 19:55:00|6675.4|6673.6|6685.2|6683.4|6685.9|6684.1|6669.1|6667.3|0
1648152000000|2022-03-24 20:00:00|6685.8|6682.8|6685.4|6682.4|6687.2|6684.2|6680.5|6677.5|0
1648152300000|2022-03-24 20:05:00|6685.7|6682.7|6684.3|6681.3|6687.1|6684.1|6684.3|6681.3|0
1648152600000|2022-03-24 20:10:00|6684.4|6681.4|6682.6|6679.6|6684.5|6681.5|6681.5|6678.5|0
1648152900000|2022-03-24 20:15:00|6683.2|6680.2|6683.3|6680.3|6683.9|6680.9|6682.7|6679.7|0
1648153200000|2022-03-24 20:20:00|6683.2|6680.2|6685.1|6682.1|6685.1|6682.1|6682.9|6679.9|0
1648153500000|2022-03-24 20:25:00|6685.4|6682.4|6683.7|6680.7|6685.4|6682.4|6683.4|6680.4|0
1648153800000|2022-03-24 20:30:00|6683.8|6680.8|6684.3|6681.3|6684.5|6681.5|6683.6|6680.6|0
1648154100000|2022-03-24 20:35:00|6684.1|6681.1|6685.2|6682.2|6685.4|6682.4|6684.1|6681.1|0
1648154400000|2022-03-24 20:40:00|6685.3|6682.3|6684.8|6681.8|6685.4|6682.4|6684.5|6681.5|0
1648154700000|2022-03-24 20:45:00|6684.9|6681.9|6684|6681|6684.9|6681.9|6683.6|6680.6|0
1648155000000|2022-03-24 20:50:00|6683.9|6680.9|6684.4|6681.4|6685.2|6682.2|6683.7|6680.7|0
1648155300000|2022-03-24 20:55:00|6684.2|6681.2|6683.3|6680.3|6684.3|6681.3|6683.3|6680.3|0
1648155600000|2022-03-24 21:00:00|6683.1|6680.1|6683.8|6680.8|6683.8|6680.8|6683.1|6680.1|0
1648155900000|2022-03-24 21:05:00|6683.7|6680.7|6684.2|6681.2|6684.3|6681.3|6683.3|6680.3|0
1648156200000|2022-03-24 21:10:00|6684.4|6681.4|6682.6|6679.6|6684.4|6681.4|6682.4|6679.4|0
1648156500000|2022-03-24 21:15:00|6682.7|6679.7|6682.9|6679.9|6683.1|6680.1|6682.5|6679.5|0
1648156800000|2022-03-24 21:20:00|6682.7|6679.7|6682.6|6679.6|6682.8|6679.8|6682|6679|0
1648157100000|2022-03-24 21:25:00|6682.5|6679.5|6683.9|6680.9|6683.9|6680.9|6682.5|6679.5|0
1648157400000|2022-03-24 21:30:00|6683.8|6680.8|6683.2|6680.2|6684|6681|6683.2|6680.2|0
1648157700000|2022-03-24 21:35:00|6683.1|6680.1|6682.3|6679.3|6683.1|6680.1|6682.2|6679.2|0
1648158000000|2022-03-24 21:40:00|6682.4|6679.4|6682.3|6679.3|6682.6|6679.6|6681.9|6678.9|0
1648158300000|2022-03-24 21:45:00|6682.4|6679.4|6682.3|6679.3|6682.5|6679.5|6682|6679|0
1648158600000|2022-03-24 21:50:00|6682.2|6679.2|6682.1|6679.1|6682.4|6679.4|6681.6|6678.6|0
1648158900000|2022-03-24 21:55:00|6682|6679|6682.5|6679.5|6682.5|6679.5|6681.7|6678.7|0
1648159200000|2022-03-24 22:00:00|6682.4|6679.4|6683.4|6680.4|6683.5|6680.5|6681.7|6678.7|0
1648159500000|2022-03-24 22:05:00|6683.5|6680.5|6683.5|6680.5|6684.5|6681.5|6683|6680|0
1648159800000|2022-03-24 22:10:00|6683.3|6680.3|6681.5|6678.5|6683.3|6680.3|6680.9|6677.9|0
1648160100000|2022-03-24 22:15:00|6681.6|6678.6|6681.2|6678.2|6682.1|6679.1|6681.1|6678.1|0
1648160400000|2022-03-24 22:20:00|6681.3|6678.3|6681.8|6678.8|6682.4|6679.4|6681.1|6678.1|0
1648160700000|2022-03-24 22:25:00|6681.7|6678.7|6681.8|6678.8|6682.4|6679.4|6681.7|6678.7|0
1648161000000|2022-03-24 22:30:00|6681.6|6678.6|6680.6|6677.6|6681.7|6678.7|6680.4|6677.4|0
1648161300000|2022-03-24 22:35:00|6680.5|6677.5|6678.6|6675.6|6680.7|6677.7|6678.6|6675.6|0
1648161600000|2022-03-24 22:40:00|6678.5|6675.5|6678.1|6675.1|6679|6676|6677.9|6674.9|0
1648161900000|2022-03-24 22:45:00|6678|6675|6679.3|6676.3|6679.7|6676.7|6677.7|6674.7|0
1648162200000|2022-03-24 22:50:00|6679.2|6676.2|6678.6|6675.6|6679.7|6676.7|6678.1|6675.1|0
1648162500000|2022-03-24 22:55:00|6678.5|6675.5|6678.2|6675.2|6679|6676|6677.6|6674.6|0
1648162800000|2022-03-24 23:00:00|6678|6675|6677.3|6674.3|6678.2|6675.2|6677.3|6674.3|0
1648163100000|2022-03-24 23:05:00|6677.2|6674.2|6676.3|6673.3|6677.7|6674.7|6676.2|6673.2|0
1648163400000|2022-03-24 23:10:00|6676|6673|6674.5|6671.5|6676.6|6673.6|6674.5|6671.5|0
1648163700000|2022-03-24 23:15:00|6674.7|6671.7|6675.5|6672.5|6675.7|6672.7|6674.7|6671.7|0
1648164000000|2022-03-24 23:20:00|6675.6|6672.6|6676.1|6673.1|6676.5|6673.5|6675.6|6672.6|0
1648164300000|2022-03-24 23:25:00|6676|6673|6675.8|6672.8|6676.6|6673.6|6675.2|6672.2|0
1648164600000|2022-03-24 23:30:00|6675.9|6672.9|6676.3|6673.3|6676.9|6673.9|6675.4|6672.4|0
1648164900000|2022-03-24 23:35:00|6676.2|6673.2|6676.2|6673.2|6676.7|6673.7|6676|6673|0
1648165200000|2022-03-24 23:40:00|6676.3|6673.3|6677.1|6674.1|6677.1|6674.1|6675.8|6672.8|0
1648165500000|2022-03-24 23:45:00|6677|6674|6677.2|6674.2|6677.6|6674.6|6676.4|6673.4|0
1648165800000|2022-03-24 23:50:00|6677.4|6674.4|6677.1|6674.1|6678|6675|6676.2|6673.2|0
1648166100000|2022-03-24 23:55:00|6677|6674|6676.8|6671.8|6677.3|6674.3|6675.7|6671.8|0
1648166400000|2022-03-25 00:00:00|6677.3|6672.3|6674.4|6669.4|6678|6673|6672.3|6667.3|0
1648166700000|2022-03-25 00:05:00|6674.5|6669.5|6672.3|6667.3|6675|6670|6669.8|6664.8|0
1648167000000|2022-03-25 00:10:00|6671.6|6666.6|6671.9|6666.9|6674.8|6669.8|6670.1|6665.1|0
1648167300000|2022-03-25 00:15:00|6672.1|6667.1|6671.6|6666.6|6672.3|6667.3|6669.1|6664.1|0
1648167600000|2022-03-25 00:20:00|6671.9|6666.9|6667.5|6662.5|6672.3|6667.3|6667.1|6662.1|0
1648167900000|2022-03-25 00:25:00|6667.6|6662.6|6668.9|6663.9|6669.5|6664.5|6665.8|6660.8|0
1648168200000|2022-03-25 00:30:00|6669|6664|6669|6664|6671.2|6666.2|6668.8|6663.8|0
1648168500000|2022-03-25 00:35:00|6669.1|6664.1|6671.1|6666.1|6671.6|6666.6|6667.7|6662.7|0
1648168800000|2022-03-25 00:40:00|6671.2|6666.2|6672.7|6667.7|6673.4|6668.4|6670.9|6665.9|0
1648169100000|2022-03-25 00:45:00|6672.9|6667.9|6672.4|6667.4|6673.3|6668.3|6671.8|6666.8|0
1648169400000|2022-03-25 00:50:00|6672.6|6667.6|6670.5|6665.5|6672.8|6667.8|6668.6|6663.6|0
1648169700000|2022-03-25 00:55:00|6670.4|6665.4|6669|6664|6671.8|6666.8|6668.2|6663.2|0
1648170000000|2022-03-25 01:00:00|6669.1|6664.1|6670.7|6665.7|6671.6|6666.6|6667|6662|0
1648170300000|2022-03-25 01:05:00|6670.6|6665.6|6673.2|6668.2|6673.9|6668.9|6670.5|6665.5|0
1648170600000|2022-03-25 01:10:00|6672.9|6667.9|6672|6667|6673.6|6668.6|6671.2|6666.2|0
1648170900000|2022-03-25 01:15:00|6672.2|6667.2|6670.9|6665.9|6672.5|6667.5|6668.9|6663.9|0
1648171200000|2022-03-25 01:20:00|6671|6666|6667.8|6662.8|6671.2|6666.2|6666.4|6661.4|0
1648171500000|2022-03-25 01:25:00|6667.9|6662.9|6671.2|6666.2|6671.7|6666.7|6667.6|6662.6|0
1648171800000|2022-03-25 01:30:00|6671.3|6666.3|6671.8|6666.8|6672.1|6667.1|6669.2|6664.2|0
1648172100000|2022-03-25 01:35:00|6671.9|6666.9|6673.1|6668.1|6673.8|6668.8|6670.8|6665.8|0
1648172400000|2022-03-25 01:40:00|6673|6668|6675|6670|6675|6670|6672.3|6667.3|0
1648172700000|2022-03-25 01:45:00|6675.1|6670.1|6673.2|6668.2|6675.6|6670.6|6672.5|6667.5|0
1648173000000|2022-03-25 01:50:00|6673.3|6668.3|6693.9|6688.9|6694.6|6689.6|6673|6668|0
1648173300000|2022-03-25 01:55:00|6694|6689|6688.9|6683.9|6696.2|6691.2|6687.3|6682.3|0
1648173600000|2022-03-25 02:00:00|6688.8|6683.8|6685.7|6680.7|6688.9|6683.9|6685.5|6680.5|0
1648173900000|2022-03-25 02:05:00|6685.8|6680.8|6686.9|6681.9|6687|6682|6684.6|6679.6|0
1648174200000|2022-03-25 02:10:00|6686.8|6681.8|6683.2|6678.2|6686.8|6681.8|6682.6|6677.6|0
1648174500000|2022-03-25 02:15:00|6683.1|6678.1|6685.9|6680.9|6686.5|6681.5|6681.3|6676.3|0
1648174800000|2022-03-25 02:20:00|6685.8|6680.8|6681.8|6676.8|6685.8|6680.8|6681.5|6676.5|0
1648175100000|2022-03-25 02:25:00|6681.7|6676.7|6680.8|6675.8|6682.4|6677.4|6678.5|6673.5|0
1648175400000|2022-03-25 02:30:00|6680.9|6675.9|6680.3|6675.3|6681.2|6676.2|6678.3|6673.3|0
1648175700000|2022-03-25 02:35:00|6680.2|6675.2|6683.7|6678.7|6685.1|6680.1|6678.6|6673.6|0
1648176000000|2022-03-25 02:40:00|6683.8|6678.8|6682.6|6677.6|6684.7|6679.7|6681.6|6676.6|0
1648176300000|2022-03-25 02:45:00|6682.8|6677.8|6683.2|6678.2|6683.8|6678.8|6681.7|6676.7|0
1648176600000|2022-03-25 02:50:00|6683.1|6678.1|6685|6680|6686|6681|6681.8|6676.8|0
1648176900000|2022-03-25 02:55:00|6684.9|6679.9|6686.8|6681.8|6687.8|6682.8|6684.2|6679.2|0
1648177200000|2022-03-25 03:00:00|6686.9|6681.9|6686.4|6681.4|6687.9|6682.9|6684.6|6679.6|0
1648177500000|2022-03-25 03:05:00|6686.3|6681.3|6684.7|6679.7|6687.9|6682.9|6684.5|6679.5|0
1648177800000|2022-03-25 03:10:00|6684.5|6679.5|6682.2|6677.2|6684.5|6679.5|6681.1|6676.1|0
1648178100000|2022-03-25 03:15:00|6682.3|6677.3|6679.1|6674.1|6682.3|6677.3|6679.1|6674.1|0
1648178400000|2022-03-25 03:20:00|6679.2|6674.2|6678.7|6673.7|6679.4|6674.4|6676.6|6671.6|0
1648178700000|2022-03-25 03:25:00|6678.5|6673.5|6679|6674|6680.9|6675.9|6677.9|6672.9|0
1648179000000|2022-03-25 03:30:00|6679.5|6674.5|6680.9|6675.9|6682.2|6677.2|6678.9|6673.9|0
1648179300000|2022-03-25 03:35:00|6680.6|6675.6|6679.2|6674.2|6681.5|6676.5|6678.7|6673.7|0
1648179600000|2022-03-25 03:40:00|6679.1|6674.1|6677.4|6672.4|6679.6|6674.6|6676.2|6671.2|0
1648179900000|2022-03-25 03:45:00|6677.2|6672.2|6677.3|6672.3|6678.3|6673.3|6676.1|6671.1|0
1648180200000|2022-03-25 03:50:00|6677.2|6672.2|6677.3|6672.3|6678.8|6673.8|6676.2|6671.2|0
1648180500000|2022-03-25 03:55:00|6676.7|6671.7|6678.8|6673.8|6679.5|6674.5|6676.7|6671.7|0
1648180800000|2022-03-25 04:00:00|6678.7|6673.7|6680.6|6675.6|6680.7|6675.7|6678.1|6673.1|0
1648181100000|2022-03-25 04:05:00|6680.5|6675.5|6681.1|6676.1|6681.5|6676.5|6679.6|6674.6|0
1648181400000|2022-03-25 04:10:00|6681|6676|6683.4|6678.4|6685.4|6680.4|6680.9|6675.9|0
1648181700000|2022-03-25 04:15:00|6683.3|6678.3|6683.9|6678.9|6684.4|6679.4|6682.1|6677.1|0
1648182000000|2022-03-25 04:20:00|6684.2|6679.2|6683.1|6678.1|6685.1|6680.1|6682.5|6677.5|0
1648182300000|2022-03-25 04:25:00|6683.3|6678.3|6685|6680|6685.3|6680.3|6683.3|6678.3|0
1648182600000|2022-03-25 04:30:00|6684.7|6679.7|6683.7|6678.7|6685.9|6680.9|6683.6|6678.6|0
1648182900000|2022-03-25 04:35:00|6683.6|6678.6|6682.8|6677.8|6685|6680|6682.6|6677.6|0
1648183200000|2022-03-25 04:40:00|6682.7|6677.7|6684.8|6679.8|6686.1|6681.1|6682.6|6677.6|0
1648183500000|2022-03-25 04:45:00|6684|6679|6687.5|6682.5|6689.1|6684.1|6683.9|6678.9|0
1648183800000|2022-03-25 04:50:00|6687.6|6682.6|6689.6|6684.6|6690.4|6685.4|6687.1|6682.1|0
1648184100000|2022-03-25 04:55:00|6689.7|6684.7|6702.7|6697.7|6707.4|6702.4|6689.1|6684.1|0
1648184400000|2022-03-25 05:00:00|6702.6|6697.6|6699.9|6694.9|6702.6|6697.6|6697.5|6692.5|0
1648184700000|2022-03-25 05:05:00|6700|6695|6687.6|6682.6|6700.1|6695.1|6687.5|6682.5|0
1648185000000|2022-03-25 05:10:00|6687.5|6682.5|6690.3|6685.3|6690.6|6685.6|6687.3|6682.3|0
1648185300000|2022-03-25 05:15:00|6690.2|6685.2|6687.3|6682.3|6690.2|6685.2|6686.6|6681.6|0
1648185600000|2022-03-25 05:20:00|6687.4|6682.4|6689.3|6684.3|6691.1|6686.1|6687|6682|0
1648185900000|2022-03-25 05:25:00|6689.5|6684.5|6686.4|6681.4|6692.4|6687.4|6686.1|6681.1|0
1648186200000|2022-03-25 05:30:00|6686.2|6681.2|6683.4|6678.4|6686.4|6681.4|6682.1|6677.1|0
1648186500000|2022-03-25 05:35:00|6683.2|6678.2|6682.5|6677.5|6683.9|6678.9|6680.6|6675.6|0
1648186800000|2022-03-25 05:40:00|6683|6678|6676.1|6671.1|6683|6678|6675|6670|0
1648187100000|2022-03-25 05:45:00|6676.2|6671.2|6677.4|6672.4|6678.7|6673.7|6674.3|6669.3|0
1648187400000|2022-03-25 05:50:00|6677.5|6672.5|6677|6672|6678.6|6673.6|6675.5|6670.5|0
1648187700000|2022-03-25 05:55:00|6676.9|6671.9|6677.6|6672.6|6679.2|6674.2|6675.1|6670.1|0
1648188000000|2022-03-25 06:00:00|6677.3|6672.3|6678|6673|6679.9|6674.9|6676.8|6671.8|0
1648188300000|2022-03-25 06:05:00|6677.9|6672.9|6676.7|6671.7|6679.4|6674.4|6676.4|6671.4|0
1648188600000|2022-03-25 06:10:00|6676.9|6671.9|6680.1|6675.1|6681.1|6676.1|6676.9|6671.9|0
1648188900000|2022-03-25 06:15:00|6680|6675|6681.8|6676.8|6682.2|6677.2|6679.9|6674.9|0
1648189200000|2022-03-25 06:20:00|6681.7|6676.7|6683.6|6678.6|6684.2|6679.2|6681.2|6676.2|0
1648189500000|2022-03-25 06:25:00|6683.5|6678.5|6681|6676|6683.8|6678.8|6680.2|6675.2|0
1648189800000|2022-03-25 06:30:00|6680.9|6675.9|6679.8|6674.8|6683.3|6678.3|6679.7|6674.7|0
1648190100000|2022-03-25 06:35:00|6679.9|6674.9|6663.2|6658.2|6680.7|6675.7|6654.5|6649.5|0
1648190400000|2022-03-25 06:40:00|6663.5|6658.5|6661.3|6656.3|6664.6|6659.6|6659.9|6654.9|0
1648190700000|2022-03-25 06:45:00|6661.2|6656.2|6657.5|6652.5|6661.4|6656.4|6657.1|6652.1|0
1648191000000|2022-03-25 06:50:00|6657.6|6652.6|6660.2|6655.2|6660.4|6655.4|6656.6|6651.6|0
1648191300000|2022-03-25 06:55:00|6660.1|6655.1|6665.1|6660.1|6665.1|6660.1|6659.6|6654.6|0
1648191600000|2022-03-25 07:00:00|6665|6660|6660|6655|6665.1|6660.1|6658.1|6653.1|0
1648191900000|2022-03-25 07:05:00|6659.9|6654.9|6654.7|6649.7|6660|6655|6654.1|6649.1|0
1648192200000|2022-03-25 07:10:00|6654.5|6649.5|6658.9|6653.9|6659|6654|6654|6649|0
1648192500000|2022-03-25 07:15:00|6659.1|6654.1|6654.3|6649.3|6659.7|6654.7|6652.9|6647.9|0
1648192800000|2022-03-25 07:20:00|6654.4|6649.4|6651.8|6646.8|6655.3|6650.3|6647.9|6642.9|0
1648193100000|2022-03-25 07:25:00|6651.9|6646.9|6650|6645|6652.7|6647.7|6649.1|6644.1|0
1648193400000|2022-03-25 07:30:00|6650.1|6645.1|6651.1|6646.1|6652.9|6647.9|6649.8|6644.8|0
1648193700000|2022-03-25 07:35:00|6651.2|6646.2|6651.3|6646.3|6652|6647|6647.8|6642.8|0
1648194000000|2022-03-25 07:40:00|6651.4|6646.4|6648.3|6643.3|6653.4|6648.4|6647.2|6642.2|0
1648194300000|2022-03-25 07:45:00|6648.2|6643.2|6649.4|6644.4|6650.9|6645.9|6647.8|6642.8|0
1648194600000|2022-03-25 07:50:00|6649.6|6644.6|6652.5|6647.5|6653.7|6648.7|6649.5|6644.5|0
1648194900000|2022-03-25 07:55:00|6652.6|6647.6|6654.3|6649.3|6657.6|6652.6|6651.8|6646.8|0
1648195200000|2022-03-25 08:00:00|6654.6|6649.6|6617.3|6614.3|6654.6|6649.6|6615.7|6612.7|0
1648195500000|2022-03-25 08:05:00|6614.7|6611.7|6600.3|6597.3|6616.9|6613.9|6599.7|6596.7|0
1648195800000|2022-03-25 08:10:00|6600.4|6597.4|6581.3|6578.3|6600.8|6597.8|6576.7|6573.7|0
1648196100000|2022-03-25 08:15:00|6579.8|6576.8|6582.1|6579.1|6585.5|6582.5|6575.9|6572.9|0
1648196400000|2022-03-25 08:20:00|6582.2|6579.2|6588.8|6585.8|6589.3|6586.3|6577.1|6574.1|0
1648196700000|2022-03-25 08:25:00|6588.9|6585.9|6590.7|6587.7|6594.2|6591.2|6586.8|6583.8|0
1648197000000|2022-03-25 08:30:00|6592|6589|6593.3|6590.3|6597.9|6594.9|6589.2|6586.2|0
1648197300000|2022-03-25 08:35:00|6592.9|6589.9|6599.7|6596.7|6602.6|6599.6|6592.9|6589.9|0
1648197600000|2022-03-25 08:40:00|6598.3|6595.3|6605.8|6602.8|6607.1|6604.1|6594.7|6591.7|0
1648197900000|2022-03-25 08:45:00|6605.7|6602.7|6603|6600|6607.1|6604.1|6600.8|6597.8|0
1648198200000|2022-03-25 08:50:00|6603.2|6600.2|6603.9|6600.9|6609.1|6606.1|6603.2|6600.2|0
1648198500000|2022-03-25 08:55:00|6603.4|6600.4|6607.1|6604.1|6608.5|6605.5|6602.1|6599.1|0
1648198800000|2022-03-25 09:00:00|6607.9|6604.9|6602.5|6599.5|6614.9|6611.9|6598.2|6595.2|0
1648199100000|2022-03-25 09:05:00|6601.9|6598.9|6601.4|6598.4|6606.7|6603.7|6599.9|6596.9|0
1648199400000|2022-03-25 09:10:00|6600.3|6597.3|6604.1|6601.1|6604.9|6601.9|6599.1|6596.1|0
1648199700000|2022-03-25 09:15:00|6605.3|6602.3|6611|6608|6611|6608|6601|6598|0
1648200000000|2022-03-25 09:20:00|6610.8|6607.8|6615.4|6612.4|6617.1|6614.1|6607.8|6604.8|0
1648200300000|2022-03-25 09:25:00|6615.7|6612.7|6615.4|6612.4|6616.6|6613.6|6609.8|6606.8|0
1648200600000|2022-03-25 09:30:00|6615.5|6612.5|6614.6|6611.6|6617|6614|6612.6|6609.6|0
1648200900000|2022-03-25 09:35:00|6614.8|6611.8|6616.8|6613.8|6617.3|6614.3|6608.8|6605.8|0
1648201200000|2022-03-25 09:40:00|6617.3|6614.3|6615|6612|6618.5|6615.5|6612.3|6609.3|0
1648201500000|2022-03-25 09:45:00|6615.7|6612.7|6620.3|6617.3|6621.2|6618.2|6613.1|6610.1|0
1648201800000|2022-03-25 09:50:00|6620.4|6617.4|6625.8|6622.8|6625.8|6622.8|6619.1|6616.1|0
1648202100000|2022-03-25 09:55:00|6625.7|6622.7|6626|6623|6626.3|6623.3|6621.2|6618.2|0
1648202400000|2022-03-25 10:00:00|6625.9|6622.9|6626.1|6623.1|6627.4|6624.4|6623.5|6620.5|0
1648202700000|2022-03-25 10:05:00|6625.8|6622.8|6624.7|6621.7|6626.3|6623.3|6621.3|6618.3|0
1648203000000|2022-03-25 10:10:00|6624.8|6621.8|6624.2|6621.2|6625.7|6622.7|6621.8|6618.8|0
1648203300000|2022-03-25 10:15:00|6624.3|6621.3|6626.9|6623.9|6626.9|6623.9|6624.1|6621.1|0
1648203600000|2022-03-25 10:20:00|6627|6624|6629.9|6626.9|6630.9|6627.9|6626.5|6623.5|0
1648203900000|2022-03-25 10:25:00|6630|6627|6634.1|6631.1|6634.1|6631.1|6627.1|6624.1|0
1648204200000|2022-03-25 10:30:00|6634|6631|6636.9|6633.9|6639.2|6636.2|6632.4|6629.4|0
1648204500000|2022-03-25 10:35:00|6635.8|6632.8|6633.8|6630.8|6638.8|6635.8|6632.9|6629.9|0
1648204800000|2022-03-25 10:40:00|6633.7|6630.7|6636.3|6633.3|6636.4|6633.4|6633.3|6630.3|0
1648205100000|2022-03-25 10:45:00|6636|6633|6635.1|6632.1|6636.9|6633.9|6632.5|6629.5|0
1648205400000|2022-03-25 10:50:00|6635.2|6632.2|6640.6|6637.6|6643.5|6640.5|6634.9|6631.9|0
1648205700000|2022-03-25 10:55:00|6640.5|6637.5|6646.5|6643.5|6648.1|6645.1|6640.2|6637.2|0
1648206000000|2022-03-25 11:00:00|6646.9|6643.9|6650.7|6647.7|6652.4|6649.4|6646.2|6643.2|0
1648206300000|2022-03-25 11:05:00|6650.9|6647.9|6653.8|6650.8|6654.7|6651.7|6648.9|6645.9|0
1648206600000|2022-03-25 11:10:00|6654|6651|6650.3|6647.3|6657.4|6654.4|6650.1|6647.1|0
1648206900000|2022-03-25 11:15:00|6650.5|6647.5|6651.8|6648.8|6653.2|6650.2|6647.1|6644.1|0
1648207200000|2022-03-25 11:20:00|6651.9|6648.9|6657.8|6654.8|6658.4|6655.4|6651.4|6648.4|0
1648207500000|2022-03-25 11:25:00|6657.7|6654.7|6666.3|6663.3|6667.9|6664.9|6657.1|6654.1|0
1648207800000|2022-03-25 11:30:00|6666|6663|6666.3|6663.3|6668.2|6665.2|6664.7|6661.7|0
1648208100000|2022-03-25 11:35:00|6666.4|6663.4|6664|6661|6667.4|6664.4|6663.1|6660.1|0
1648208400000|2022-03-25 11:40:00|6664.1|6661.1|6665.4|6662.4|6666.5|6663.5|6663.9|6660.9|0
1648208700000|2022-03-25 11:45:00|6665.5|6662.5|6666.7|6663.7|6668|6665|6665.4|6662.4|0
1648209000000|2022-03-25 11:50:00|6666.6|6663.6|6666.9|6663.9|6667.6|6664.6|6666.1|6663.1|0
1648209300000|2022-03-25 11:55:00|6667|6664|6665.4|6662.4|6669.7|6666.7|6664.8|6661.8|0
1648209600000|2022-03-25 12:00:00|6665.5|6662.5|6663.2|6660.2|6666|6663|6662.8|6659.8|0
1648209900000|2022-03-25 12:05:00|6663.5|6660.5|6665.6|6662.6|6667.4|6664.4|6663.4|6660.4|0
1648210200000|2022-03-25 12:10:00|6665.7|6662.7|6669|6666|6669.5|6666.5|6663.9|6660.9|0
1648210500000|2022-03-25 12:15:00|6668.8|6665.8|6670.3|6667.3|6670.5|6667.5|6667.6|6664.6|0
1648210800000|2022-03-25 12:20:00|6670.2|6667.2|6671|6668|6671|6668|6668.3|6665.3|0
1648211100000|2022-03-25 12:25:00|6671.1|6668.1|6670.5|6667.5|6671.6|6668.6|6669.1|6666.1|0
1648211400000|2022-03-25 12:30:00|6671.2|6668.2|6662.7|6659.7|6671.2|6668.2|6661.2|6658.2|0
1648211700000|2022-03-25 12:35:00|6662.4|6659.4|6657.9|6654.9|6662.8|6659.8|6656.5|6653.5|0
1648212000000|2022-03-25 12:40:00|6658|6655|6658.8|6655.8|6660.3|6657.3|6656|6653|0
1648212300000|2022-03-25 12:45:00|6658.7|6655.7|6659.7|6656.7|6660.3|6657.3|6657.5|6654.5|0
1648212600000|2022-03-25 12:50:00|6659.8|6656.8|6655.4|6652.4|6659.9|6656.9|6655.4|6652.4|0
1648212900000|2022-03-25 12:55:00|6655.5|6652.5|6656|6653|6656.9|6653.9|6655.4|6652.4|0
1648213200000|2022-03-25 13:00:00|6656.1|6653.1|6647.6|6644.6|6656.1|6653.1|6647.4|6644.4|0
1648213500000|2022-03-25 13:05:00|6648.1|6645.1|6644.4|6641.4|6648.7|6645.7|6643.1|6640.1|0
1648213800000|2022-03-25 13:10:00|6644.3|6641.3|6639.7|6636.7|6644.8|6641.8|6639.2|6636.2|0
1648214100000|2022-03-25 13:15:00|6639.9|6636.9|6634.7|6631.7|6641.6|6638.6|6634.7|6631.7|0
1648214400000|2022-03-25 13:20:00|6634.8|6631.8|6637.8|6634.8|6639.3|6636.3|6632.6|6629.6|0
1648214700000|2022-03-25 13:25:00|6638.4|6635.4|6631.7|6628.7|6638.4|6635.4|6626.6|6623.6|0
1648215000000|2022-03-25 13:30:00|6634.5|6631.5|6638.8|6637|6664.3|6662.5|6615.7|6613.9|0
1648215300000|2022-03-25 13:35:00|6638.4|6636.6|6638|6636.2|6657.9|6656.1|6629.7|6627.9|0
1648215600000|2022-03-25 13:40:00|6637.5|6635.7|6652.8|6651|6662.6|6660.8|6634.6|6632.8|0
1648215900000|2022-03-25 13:45:00|6652.7|6650.9|6657.5|6655.7|6674.6|6672.8|6638.3|6636.5|0
1648216200000|2022-03-25 13:50:00|6657.1|6655.3|6665.9|6664.1|6676.5|6674.7|6646.3|6644.5|0
1648216500000|2022-03-25 13:55:00|6666|6664.2|6635|6633.2|6668.9|6667.1|6628.8|6627|0
1648216800000|2022-03-25 14:00:00|6634.3|6632.5|6622.4|6620.6|6637.7|6635.9|6613|6611.2|0
1648217100000|2022-03-25 14:05:00|6622.5|6620.7|6629.9|6628.1|6630.5|6628.7|6612.9|6611.1|0
1648217400000|2022-03-25 14:10:00|6628.8|6627|6618.6|6616.8|6636.3|6634.5|6618.6|6616.8|0
1648217700000|2022-03-25 14:15:00|6617.7|6615.9|6619.1|6617.3|6620.9|6619.1|6604|6602.2|0
1648218000000|2022-03-25 14:20:00|6619.4|6617.6|6645.3|6643.5|6648.4|6646.6|6617.8|6616|0
1648218300000|2022-03-25 14:25:00|6645.8|6644|6635.1|6633.3|6647.3|6645.5|6629.1|6627.3|0
1648218600000|2022-03-25 14:30:00|6635.5|6633.7|6648.2|6646.4|6648.2|6646.4|6630.6|6628.8|0
1648218900000|2022-03-25 14:35:00|6648.6|6646.8|6651|6649.2|6659.8|6658|6648.6|6646.8|0
1648219200000|2022-03-25 14:40:00|6649.4|6647.6|6660.3|6658.5|6667.6|6665.8|6646.8|6645|0
1648219500000|2022-03-25 14:45:00|6660.4|6658.6|6663.5|6661.7|6673.1|6671.3|6655.7|6653.9|0
1648219800000|2022-03-25 14:50:00|6664.3|6662.5|6639.9|6638.1|6668.2|6666.4|6636.6|6634.8|0
1648220100000|2022-03-25 14:55:00|6639.8|6638|6645.3|6643.5|6645.6|6643.8|6629.8|6628|0
1648220400000|2022-03-25 15:00:00|6647.9|6646.1|6621.6|6619.8|6649.3|6647.5|6615.3|6613.5|0
1648220700000|2022-03-25 15:05:00|6621.7|6619.9|6588.4|6586.6|6622.5|6620.7|6588.4|6586.6|0
1648221000000|2022-03-25 15:10:00|6588.2|6586.4|6580|6578.2|6589.4|6587.6|6578.7|6576.9|0
1648221300000|2022-03-25 15:15:00|6579.8|6578|6583.1|6581.3|6594.1|6592.3|6578.4|6576.6|0
1648221600000|2022-03-25 15:20:00|6583.6|6581.8|6563.5|6561.7|6583.6|6581.8|6563.5|6561.7|0
1648221900000|2022-03-25 15:25:00|6564.3|6562.5|6561.7|6559.9|6569.6|6567.8|6546.8|6545|0
1648222200000|2022-03-25 15:30:00|6561.5|6559.7|6562|6560.2|6569.4|6567.6|6555.6|6553.8|0
1648222500000|2022-03-25 15:35:00|6562.5|6560.7|6564|6562.2|6571|6569.2|6558.5|6556.7|0
1648222800000|2022-03-25 15:40:00|6562.3|6560.5|6590.1|6588.3|6590.1|6588.3|6561.7|6559.9|0
1648223100000|2022-03-25 15:45:00|6590.2|6588.4|6570.9|6569.1|6590.5|6588.7|6570.5|6568.7|0
1648223400000|2022-03-25 15:50:00|6572|6570.2|6573.5|6571.7|6584.5|6582.7|6570|6568.2|0
1648223700000|2022-03-25 15:55:00|6573.4|6571.6|6569.7|6567.9|6573.7|6571.9|6561.5|6559.7|0
1648224000000|2022-03-25 16:00:00|6567.6|6565.8|6564.8|6563|6572.2|6570.4|6557|6555.2|0
1648224300000|2022-03-25 16:05:00|6565.1|6563.3|6581.2|6579.4|6583.3|6581.5|6565.1|6563.3|0
1648224600000|2022-03-25 16:10:00|6580.1|6578.3|6594.7|6592.9|6597.5|6595.7|6579.5|6577.7|0
1648224900000|2022-03-25 16:15:00|6595.3|6593.5|6596.8|6595|6597.9|6596.1|6581.7|6579.9|0
1648225200000|2022-03-25 16:20:00|6596.9|6595.1|6588.7|6586.9|6597.9|6596.1|6583.8|6582|0
1648225500000|2022-03-25 16:25:00|6589.1|6587.3|6596.5|6594.7|6598.8|6597|6579.5|6577.7|0
1648225800000|2022-03-25 16:30:00|6596|6594.2|6591|6589.2|6596.1|6594.3|6584.7|6582.9|0
1648226100000|2022-03-25 16:35:00|6590.9|6589.1|6585|6583.2|6591.2|6589.4|6577.7|6575.9|0
1648226400000|2022-03-25 16:40:00|6584.7|6582.9|6587.9|6586.1|6589.9|6588.1|6580.5|6578.7|0
1648226700000|2022-03-25 16:45:00|6588.7|6586.9|6599.1|6597.3|6604.2|6602.4|6585.2|6583.4|0
1648227000000|2022-03-25 16:50:00|6599.3|6597.5|6594.1|6592.3|6612.8|6611|6591.3|6589.5|0
1648227300000|2022-03-25 16:55:00|6594.4|6592.6|6600.6|6598.8|6602.8|6601|6586.3|6584.5|0
1648227600000|2022-03-25 17:00:00|6600.9|6599.1|6602.7|6600.9|6605.1|6603.3|6591.9|6590.1|0
1648227900000|2022-03-25 17:05:00|6601.9|6600.1|6604.5|6602.7|6605.9|6604.1|6595.5|6593.7|0
1648228200000|2022-03-25 17:10:00|6603.4|6601.6|6599.8|6598|6604.5|6602.7|6592.5|6590.7|0
1648228500000|2022-03-25 17:15:00|6600.5|6598.7|6626.8|6625|6628.9|6627.1|6600.1|6598.3|0
1648228800000|2022-03-25 17:20:00|6627.3|6625.5|6608.5|6606.7|6629.9|6628.1|6608.1|6606.3|0
1648229100000|2022-03-25 17:25:00|6607.8|6606|6611|6609.2|6611.7|6609.9|6603.9|6602.1|0
1648229400000|2022-03-25 17:30:00|6610.7|6608.9|6617.4|6615.6|6618.3|6616.5|6608.1|6606.3|0
1648229700000|2022-03-25 17:35:00|6617.6|6615.8|6619.6|6617.8|6622.8|6621|6613.9|6612.1|0
1648230000000|2022-03-25 17:40:00|6619.9|6618.1|6620.3|6618.5|6621.3|6619.5|6610.1|6608.3|0
1648230300000|2022-03-25 17:45:00|6621.2|6619.4|6625.1|6623.3|6625.5|6623.7|6614.8|6613|0
1648230600000|2022-03-25 17:50:00|6625.2|6623.4|6628.8|6627|6632.5|6630.7|6625.2|6623.4|0
1648230900000|2022-03-25 17:55:00|6628.6|6626.8|6641.2|6639.4|6641.5|6639.7|6626.2|6624.4|0
1648231200000|2022-03-25 18:00:00|6641.1|6639.3|6645.2|6643.4|6648.6|6646.8|6634.6|6632.8|0
1648231500000|2022-03-25 18:05:00|6645.1|6643.3|6643.3|6641.5|6652.5|6650.7|6641.4|6639.6|0
1648231800000|2022-03-25 18:10:00|6643.8|6642|6642.1|6640.3|6645.4|6643.6|6636.7|6634.9|0
1648232100000|2022-03-25 18:15:00|6642.5|6640.7|6633.7|6631.9|6646.5|6644.7|6633.6|6631.8|0
1648232400000|2022-03-25 18:20:00|6634.3|6632.5|6640.6|6638.8|6644|6642.2|6633.4|6631.6|0
1648232700000|2022-03-25 18:25:00|6640.5|6638.7|6641.7|6639.9|6649|6647.2|6635|6633.2|0
1648233000000|2022-03-25 18:30:00|6641.3|6639.5|6644.4|6642.6|6652.5|6650.7|6641.3|6639.5|0
1648233300000|2022-03-25 18:35:00|6644.3|6642.5|6642.6|6640.8|6646.4|6644.6|6637.4|6635.6|0
1648233600000|2022-03-25 18:40:00|6642.5|6640.7|6641.4|6639.6|6644|6642.2|6633.6|6631.8|0
1648233900000|2022-03-25 18:45:00|6642.4|6640.6|6636.9|6635.1|6646.3|6644.5|6634.1|6632.3|0
1648234200000|2022-03-25 18:50:00|6637.4|6635.6|6644.1|6642.3|6644.2|6642.4|6635.4|6633.6|0
1648234500000|2022-03-25 18:55:00|6644.2|6642.4|6642.8|6641|6644.8|6643|6637.2|6635.4|0
1648234800000|2022-03-25 19:00:00|6642.9|6641.1|6624.9|6623.1|6646.4|6644.6|6619.4|6617.6|0
1648235100000|2022-03-25 19:05:00|6625.4|6623.6|6614.7|6612.9|6625.6|6623.8|6610.8|6609|0
1648235400000|2022-03-25 19:10:00|6616.5|6614.7|6624.8|6623|6625.8|6624|6614.3|6612.5|0
1648235700000|2022-03-25 19:15:00|6624.7|6622.9|6611.3|6609.5|6627.6|6625.8|6610.5|6608.7|0
1648236000000|2022-03-25 19:20:00|6611.6|6609.8|6602.4|6600.6|6611.7|6609.9|6594.7|6592.9|0
1648236300000|2022-03-25 19:25:00|6602.7|6600.9|6596.2|6594.4|6605.5|6603.7|6594.8|6593|0
1648236600000|2022-03-25 19:30:00|6596.3|6594.5|6598.4|6596.6|6601.4|6599.6|6588.5|6586.7|0
1648236900000|2022-03-25 19:35:00|6598.2|6596.4|6604.4|6602.6|6611|6609.2|6596.9|6595.1|0
1648237200000|2022-03-25 19:40:00|6604.5|6602.7|6616.3|6614.5|6622.4|6620.6|6604.5|6602.7|0
1648237500000|2022-03-25 19:45:00|6616.9|6615.1|6630.4|6628.6|6630.7|6628.9|6616.9|6615.1|0
1648237800000|2022-03-25 19:50:00|6630.6|6628.8|6638.4|6636.6|6639|6637.2|6627.9|6626.1|0
1648238100000|2022-03-25 19:55:00|6636.8|6635|6652.2|6650.4|6654.6|6652.8|6636.3|6634.5|0
1648238400000|2022-03-25 20:00:00|6652.8|6649.8|6652.3|6649.3|6655.2|6652.2|6648.7|6645.7|0
1648238700000|2022-03-25 20:05:00|6652.4|6649.4|6651.8|6648.8|6653.3|6650.3|6651.4|6648.4|0
1648239000000|2022-03-25 20:10:00|6651.7|6648.7|6651|6648|6651.8|6648.8|6649.6|6646.6|0
1648239300000|2022-03-25 20:15:00|6650.9|6647.9|6650.7|6647.7|6652.1|6649.1|6649.6|6646.6|0
1648239600000|2022-03-25 20:20:00|6650.8|6647.8|6651.2|6648.2|6651.8|6648.8|6650|6647|0
1648239900000|2022-03-25 20:25:00|6651|6648|6650.4|6647.4|6651.3|6648.3|6650.1|6647.1|0
1648240200000|2022-03-25 20:30:00|6650.5|6647.5|6650.2|6647.2|6650.7|6647.7|6650|6647|0
1648240500000|2022-03-25 20:35:00|6650.3|6647.3|6650.2|6647.2|6650.8|6647.8|6650.2|6647.2|0
1648240800000|2022-03-25 20:40:00|6650.3|6647.3|6650.6|6647.6|6650.7|6647.7|6650|6647|0
1648241100000|2022-03-25 20:45:00|6650.7|6647.7|6650.5|6647.5|6651|6648|6650.2|6647.2|0
1648241400000|2022-03-25 20:50:00|6650.6|6647.6|6649.8|6646.8|6650.7|6647.7|6649.8|6646.8|0
1648241700000|2022-03-25 20:55:00|6649.7|6646.7|6650.1|6647.1|6650.4|6647.4|6648.7|6645.7|0
1648418400000|2022-03-27 22:00:00|6649.9|6644.9|6660.7|6655.7|6663.3|6658.3|6649.9|6644.9|0
1648418700000|2022-03-27 22:05:00|6661|6656|6661.8|6656.8|6662.1|6657.1|6656.5|6651.5|0
1648419000000|2022-03-27 22:10:00|6661.7|6656.7|6660|6655|6662.4|6657.4|6658|6653|0
1648419300000|2022-03-27 22:15:00|6660.3|6655.3|6659.1|6654.1|6661.6|6656.6|6657.4|6652.4|0
1648419600000|2022-03-27 22:20:00|6659.2|6654.2|6655.2|6650.2|6659.4|6654.4|6654.7|6649.7|0
1648419900000|2022-03-27 22:25:00|6655.1|6650.1|6654.9|6649.9|6656.2|6651.2|6653.4|6648.4|0
1648420200000|2022-03-27 22:30:00|6654.8|6649.8|6652.2|6647.2|6656.3|6651.3|6651.7|6646.7|0
1648420500000|2022-03-27 22:35:00|6652.3|6647.3|6652.1|6647.1|6654|6649|6652|6647|0
1648420800000|2022-03-27 22:40:00|6652.2|6647.2|6651.3|6646.3|6652.8|6647.8|6649.2|6644.2|0
1648421100000|2022-03-27 22:45:00|6651.4|6646.4|6650.8|6645.8|6651.8|6646.8|6647.7|6642.7|0
1648421400000|2022-03-27 22:50:00|6650.7|6645.7|6647.2|6642.2|6650.8|6645.8|6644.4|6639.4|0
1648421700000|2022-03-27 22:55:00|6647.3|6642.3|6645.9|6640.9|6647.6|6642.6|6645.6|6640.6|0
1648422000000|2022-03-27 23:00:00|6646|6641|6647|6642|6647.8|6642.8|6644.5|6639.5|0
1648422300000|2022-03-27 23:05:00|6647.1|6642.1|6646.6|6641.6|6649.2|6644.2|6645.4|6640.4|0
1648422600000|2022-03-27 23:10:00|6646.5|6641.5|6645.4|6640.4|6646.6|6641.6|6642.6|6637.6|0
1648422900000|2022-03-27 23:15:00|6645.5|6640.5|6648.5|6643.5|6651.7|6646.7|6645.2|6640.2|0
1648423200000|2022-03-27 23:20:00|6648.6|6643.6|6649.1|6644.1|6650.7|6645.7|6648.3|6643.3|0
1648423500000|2022-03-27 23:25:00|6649.2|6644.2|6648.8|6643.8|6649.2|6644.2|6646.9|6641.9|0
1648423800000|2022-03-27 23:30:00|6648.9|6643.9|6647.2|6642.2|6650.4|6645.4|6645.4|6640.4|0
1648424100000|2022-03-27 23:35:00|6647.1|6642.1|6646|6641|6648.2|6643.2|6645.1|6640.1|0
1648424400000|2022-03-27 23:40:00|6646.2|6641.2|6646.3|6641.3|6648|6643|6644.2|6639.2|0
1648424700000|2022-03-27 23:45:00|6645.8|6640.8|6645.7|6640.7|6646.7|6641.7|6644.5|6639.5|0
1648425000000|2022-03-27 23:50:00|6645.5|6640.5|6646.4|6641.4|6646.7|6641.7|6645.1|6640.1|0
1648425300000|2022-03-27 23:55:00|6646.3|6641.3|6640.7|6635.7|6646.4|6641.4|6640.7|6635.7|0
1648425600000|2022-03-28 00:00:00|6640.5|6635.5|6635|6630|6640.7|6635.7|6633.8|6628.8|0
1648425900000|2022-03-28 00:05:00|6634.9|6629.9|6636.9|6631.9|6637.7|6632.7|6634.5|6629.5|0
1648426200000|2022-03-28 00:10:00|6636.8|6631.8|6637.1|6632.1|6637.4|6632.4|6635.6|6630.6|0
1648426500000|2022-03-28 00:15:00|6637.2|6632.2|6639.4|6634.4|6639.4|6634.4|6635.7|6630.7|0
1648426800000|2022-03-28 00:20:00|6639.3|6634.3|6638.6|6633.6|6640|6635|6638.4|6633.4|0
1648427100000|2022-03-28 00:25:00|6638.8|6633.8|6641.6|6636.6|6641.8|6636.8|6638.6|6633.6|0
1648427400000|2022-03-28 00:30:00|6641.7|6636.7|6640.4|6635.4|6641.9|6636.9|6638.8|6633.8|0
1648427700000|2022-03-28 00:35:00|6640.3|6635.3|6640.3|6635.3|6641.7|6636.7|6639.8|6634.8|0
1648428000000|2022-03-28 00:40:00|6640.2|6635.2|6643.2|6638.2|6643.7|6638.7|6639.2|6634.2|0
1648428300000|2022-03-28 00:45:00|6643.1|6638.1|6638.1|6633.1|6643.3|6638.3|6636.1|6631.1|0
1648428600000|2022-03-28 00:50:00|6638.2|6633.2|6636.7|6631.7|6638.8|6633.8|6635.9|6630.9|0
1648428900000|2022-03-28 00:55:00|6636.5|6631.5|6636.1|6631.1|6636.8|6631.8|6634.9|6629.9|0
1648429200000|2022-03-28 01:00:00|6635.9|6630.9|6634.2|6629.2|6636.8|6631.8|6630|6625|0
1648429500000|2022-03-28 01:05:00|6634.3|6629.3|6634.3|6629.3|6636|6631|6633.1|6628.1|0
1648429800000|2022-03-28 01:10:00|6634.4|6629.4|6633.6|6628.6|6637.1|6632.1|6632|6627|0
1648430100000|2022-03-28 01:15:00|6633.4|6628.4|6628.1|6623.1|6634|6629|6627.5|6622.5|0
1648430400000|2022-03-28 01:20:00|6628|6623|6629|6624|6629.4|6624.4|6627.4|6622.4|0
1648430700000|2022-03-28 01:25:00|6629.1|6624.1|6628.8|6623.8|6629.9|6624.9|6627.7|6622.7|0
1648431000000|2022-03-28 01:30:00|6628.7|6623.7|6606.7|6601.7|6628.7|6623.7|6604.7|6599.7|0
1648431300000|2022-03-28 01:35:00|6606.8|6601.8|6601.2|6596.2|6606.9|6601.9|6598.1|6593.1|0
1648431600000|2022-03-28 01:40:00|6601.1|6596.1|6599.3|6594.3|6601.1|6596.1|6597.3|6592.3|0
1648431900000|2022-03-28 01:45:00|6599.2|6594.2|6598.7|6593.7|6600.7|6595.7|6598.1|6593.1|0
1648432200000|2022-03-28 01:50:00|6598.9|6593.9|6602.5|6597.5|6603.1|6598.1|6598.8|6593.8|0
1648432500000|2022-03-28 01:55:00|6602.7|6597.7|6601|6596|6602.7|6597.7|6598.6|6593.6|0
1648432800000|2022-03-28 02:00:00|6600.8|6595.8|6605.1|6600.1|6605.7|6600.7|6600.8|6595.8|0
1648433100000|2022-03-28 02:05:00|6605.3|6600.3|6608.7|6603.7|6609|6604|6604.1|6599.1|0
1648433400000|2022-03-28 02:10:00|6608.8|6603.8|6607.8|6602.8|6610.3|6605.3|6607|6602|0
1648433700000|2022-03-28 02:15:00|6607.7|6602.7|6620.8|6615.8|6623.7|6618.7|6606.3|6601.3|0
1648434000000|2022-03-28 02:20:00|6620.9|6615.9|6618.9|6613.9|6621.3|6616.3|6616.7|6611.7|0
1648434300000|2022-03-28 02:25:00|6618.8|6613.8|6618.3|6613.3|6619.6|6614.6|6617.8|6612.8|0
1648434600000|2022-03-28 02:30:00|6618.5|6613.5|6619.8|6614.8|6620.9|6615.9|6617.3|6612.3|0
1648434900000|2022-03-28 02:35:00|6620|6615|6620.5|6615.5|6621|6616|6619.7|6614.7|0
1648435200000|2022-03-28 02:40:00|6620.3|6615.3|6626.4|6621.4|6627|6622|6620.3|6615.3|0
1648435500000|2022-03-28 02:45:00|6626.3|6621.3|6627.5|6622.5|6629|6624|6626.3|6621.3|0
1648435800000|2022-03-28 02:50:00|6627.6|6622.6|6628|6623|6630.3|6625.3|6626.2|6621.2|0
1648436100000|2022-03-28 02:55:00|6627.9|6622.9|6626.5|6621.5|6628|6623|6625.9|6620.9|0
1648436400000|2022-03-28 03:00:00|6626.6|6621.6|6629.2|6624.2|6631.9|6626.9|6626.6|6621.6|0
1648436700000|2022-03-28 03:05:00|6629.1|6624.1|6630|6625|6631.9|6626.9|6628.9|6623.9|0
1648437000000|2022-03-28 03:10:00|6629.9|6624.9|6638.9|6633.9|6639.1|6634.1|6628.2|6623.2|0
1648437300000|2022-03-28 03:15:00|6638.8|6633.8|6640.2|6635.2|6640.5|6635.5|6638.7|6633.7|0
1648437600000|2022-03-28 03:20:00|6640.3|6635.3|6637.2|6632.2|6640.9|6635.9|6636.4|6631.4|0
1648437900000|2022-03-28 03:25:00|6637.4|6632.4|6637.9|6632.9|6638.4|6633.4|6636.5|6631.5|0
1648438200000|2022-03-28 03:30:00|6638|6633|6639.3|6634.3|6640.1|6635.1|6637.5|6632.5|0
1648438500000|2022-03-28 03:35:00|6639.2|6634.2|6638.3|6633.3|6639.4|6634.4|6637.2|6632.2|0
1648438800000|2022-03-28 03:40:00|6638.2|6633.2|6637.6|6632.6|6638.8|6633.8|6637.4|6632.4|0
1648439100000|2022-03-28 03:45:00|6637.7|6632.7|6638.6|6633.6|6639|6634|6636.3|6631.3|0
1648439400000|2022-03-28 03:50:00|6638.7|6633.7|6629.2|6624.2|6639.8|6634.8|6628.9|6623.9|0
1648439700000|2022-03-28 03:55:00|6629|6624|6631.2|6626.2|6631.6|6626.6|6627.8|6622.8|0
1648440000000|2022-03-28 04:00:00|6631.4|6626.4|6632.9|6627.9|6633.2|6628.2|6630.9|6625.9|0
1648440300000|2022-03-28 04:05:00|6632.8|6627.8|6632|6627|6632.8|6627.8|6631.4|6626.4|0
1648440600000|2022-03-28 04:10:00|6632.1|6627.1|6631.2|6626.2|6632.3|6627.3|6630.2|6625.2|0
1648440900000|2022-03-28 04:15:00|6631|6626|6632|6627|6632.4|6627.4|6630.9|6625.9|0
1648441200000|2022-03-28 04:20:00|6631.9|6626.9|6632|6627|6633.1|6628.1|6631.7|6626.7|0
1648441500000|2022-03-28 04:25:00|6631.8|6626.8|6628.5|6623.5|6631.8|6626.8|6628.2|6623.2|0
1648441800000|2022-03-28 04:30:00|6628.6|6623.6|6633.4|6628.4|6633.6|6628.6|6628.5|6623.5|0
1648442100000|2022-03-28 04:35:00|6633.1|6628.1|6633.2|6628.2|6635.8|6630.8|6632.5|6627.5|0
1648442400000|2022-03-28 04:40:00|6633.1|6628.1|6634.2|6629.2|6634.9|6629.9|6633.1|6628.1|0
1648442700000|2022-03-28 04:45:00|6634.1|6629.1|6632.4|6627.4|6634.5|6629.5|6631.7|6626.7|0
1648443000000|2022-03-28 04:50:00|6632.3|6627.3|6631.9|6626.9|6632.6|6627.6|6630.7|6625.7|0
1648443300000|2022-03-28 04:55:00|6632|6627|6632.1|6627.1|6632.8|6627.8|6631|6626|0
1648443600000|2022-03-28 05:00:00|6632|6627|6631.6|6626.6|6632|6627|6629.2|6624.2|0
1648443900000|2022-03-28 05:05:00|6631.7|6626.7|6628.5|6623.5|6634.5|6629.5|6628.5|6623.5|0
1648444200000|2022-03-28 05:10:00|6628.4|6623.4|6627.7|6622.7|6631.2|6626.2|6627|6622|0
1648444500000|2022-03-28 05:15:00|6627.8|6622.8|6625.6|6620.6|6628.1|6623.1|6624.8|6619.8|0
1648444800000|2022-03-28 05:20:00|6625.7|6620.7|6630.3|6625.3|6630.4|6625.4|6625.6|6620.6|0
1648445100000|2022-03-28 05:25:00|6630.5|6625.5|6630.1|6625.1|6632.4|6627.4|6629.4|6624.4|0
1648445400000|2022-03-28 05:30:00|6630.2|6625.2|6629.7|6624.7|6632.3|6627.3|6629.6|6624.6|0
1648445700000|2022-03-28 05:35:00|6629.8|6624.8|6622.1|6617.1|6629.8|6624.8|6618.8|6613.8|0
1648446000000|2022-03-28 05:40:00|6622.5|6617.5|6620.2|6615.2|6623|6618|6619.2|6614.2|0
1648446300000|2022-03-28 05:45:00|6620.5|6615.5|6620|6615|6622.4|6617.4|6618.1|6613.1|0
1648446600000|2022-03-28 05:50:00|6620.5|6615.5|6619.1|6614.1|6620.6|6615.6|6618.5|6613.5|0
1648446900000|2022-03-28 05:55:00|6618.9|6613.9|6621.7|6616.7|6622.1|6617.1|6618.9|6613.9|0
1648447200000|2022-03-28 06:00:00|6621.6|6616.6|6621.6|6616.6|6624|6619|6619.9|6614.9|0
1648447500000|2022-03-28 06:05:00|6621.7|6616.7|6617.5|6612.5|6621.8|6616.8|6615.3|6610.3|0
1648447800000|2022-03-28 06:10:00|6617.3|6612.3|6625.6|6620.6|6625.9|6620.9|6615.1|6610.1|0
1648448100000|2022-03-28 06:15:00|6625.7|6620.7|6626.7|6621.7|6627.7|6622.7|6623.5|6618.5|0
1648448400000|2022-03-28 06:20:00|6626.6|6621.6|6629.4|6624.4|6629.7|6624.7|6625.8|6620.8|0
1648448700000|2022-03-28 06:25:00|6629.5|6624.5|6623.2|6618.2|6629.5|6624.5|6620.8|6615.8|0
1648449000000|2022-03-28 06:30:00|6623.4|6618.4|6624.6|6619.6|6628.3|6623.3|6622.8|6617.8|0
1648449300000|2022-03-28 06:35:00|6625.2|6620.2|6627.6|6622.6|6628.3|6623.3|6621.7|6616.7|0
1648449600000|2022-03-28 06:40:00|6627.7|6622.7|6630.1|6625.1|6631|6626|6626.2|6621.2|0
1648449900000|2022-03-28 06:45:00|6630.2|6625.2|6625.1|6620.1|6630.9|6625.9|6624.7|6619.7|0
1648450200000|2022-03-28 06:50:00|6625|6620|6623.9|6618.9|6626|6621|6622|6617|0
1648450500000|2022-03-28 06:55:00|6624|6619|6622.8|6617.8|6625|6620|6620.6|6615.6|0
1648450800000|2022-03-28 07:00:00|6622.6|6617.6|6637.2|6632.2|6637.7|6632.7|6620.6|6615.6|0
1648451100000|2022-03-28 07:05:00|6637.1|6632.1|6637.7|6632.7|6643.5|6638.5|6635.8|6630.8|0
1648451400000|2022-03-28 07:10:00|6637.6|6632.6|6635.7|6630.7|6638.1|6633.1|6630.9|6625.9|0
1648451700000|2022-03-28 07:15:00|6635.8|6630.8|6634.7|6629.7|6639.9|6634.9|6633.3|6628.3|0
1648452000000|2022-03-28 07:20:00|6634.6|6629.6|6634.7|6629.7|6636.8|6631.8|6631.6|6626.6|0
1648452300000|2022-03-28 07:25:00|6634.5|6629.5|6642.2|6637.2|6644.4|6639.4|6634.5|6629.5|0
1648452600000|2022-03-28 07:30:00|6642.3|6637.3|6646.5|6641.5|6648.5|6643.5|6641.5|6636.5|0
1648452900000|2022-03-28 07:35:00|6646.1|6641.1|6639.9|6634.9|6647|6642|6639.7|6634.7|0
1648453200000|2022-03-28 07:40:00|6639.6|6634.6|6640.1|6635.1|6642.1|6637.1|6636.3|6631.3|0
1648453500000|2022-03-28 07:45:00|6640.3|6635.3|6634.9|6629.9|6641.1|6636.1|6634.8|6629.8|0
1648453800000|2022-03-28 07:50:00|6634.7|6629.7|6637.2|6632.2|6638.9|6633.9|6633.7|6628.7|0
1648454100000|2022-03-28 07:55:00|6637|6632|6640.3|6635.3|6640.7|6635.7|6634.3|6629.3|0
1648454400000|2022-03-28 08:00:00|6639.7|6634.7|6620.5|6617.5|6639.7|6634.7|6620.5|6617.5|0
1648455000000|2022-03-28 08:10:00|6619.4|6616.4|6619.1|6616.1|6620.8|6617.8|6618.4|6615.4|0
1648455300000|2022-03-28 08:15:00|6620.3|6617.3|6627.1|6624.1|6628.4|6625.4|6619.3|6616.3|0
1648455600000|2022-03-28 08:20:00|6626.8|6623.8|6627.4|6624.4|6629.5|6626.5|6625.5|6622.5|0
1648455900000|2022-03-28 08:25:00|6626.8|6623.8|6628.9|6625.9|6629.9|6626.9|6626.8|6623.8|0
1648456200000|2022-03-28 08:30:00|6629|6626|6627.2|6624.2|6630.1|6627.1|6626.5|6623.5|0
1648456500000|2022-03-28 08:35:00|6627.5|6624.5|6630.8|6627.8|6630.9|6627.9|6626.2|6623.2|0
1648456800000|2022-03-28 08:40:00|6631|6628|6638|6635|6639|6636|6629.3|6626.3|0
1648457100000|2022-03-28 08:45:00|6637.9|6634.9|6644.4|6641.4|6644.7|6641.7|6636.4|6633.4|0
1648457400000|2022-03-28 08:50:00|6644.2|6641.2|6649.3|6646.3|6649.5|6646.5|6641.6|6638.6|0
1648457700000|2022-03-28 08:55:00|6649.9|6646.9|6651.8|6648.8|6652.3|6649.3|6648.2|6645.2|0
1648458000000|2022-03-28 09:00:00|6651.7|6648.7|6644.6|6641.6|6652.1|6649.1|6642.9|6639.9|0
1648458300000|2022-03-28 09:05:00|6644.1|6641.1|6641.4|6638.4|6644.4|6641.4|6639.5|6636.5|0
1648458600000|2022-03-28 09:10:00|6641.3|6638.3|6637.8|6634.8|6642.2|6639.2|6637.4|6634.4|0
1648458900000|2022-03-28 09:15:00|6637.6|6634.6|6634.2|6631.2|6638.6|6635.6|6633.3|6630.3|0
1648459200000|2022-03-28 09:20:00|6633.5|6630.5|6635|6632|6635.2|6632.2|6630.3|6627.3|0
1648459500000|2022-03-28 09:25:00|6634.9|6631.9|6635.4|6632.4|6636.1|6633.1|6631.5|6628.5|0
1648459800000|2022-03-28 09:30:00|6635.5|6632.5|6637.9|6634.9|6637.9|6634.9|6633.3|6630.3|0
1648460100000|2022-03-28 09:35:00|6638|6635|6634.7|6631.7|6640|6637|6634.5|6631.5|0
1648460400000|2022-03-28 09:40:00|6634.8|6631.8|6642.9|6639.9|6643|6640|6634.1|6631.1|0
1648460700000|2022-03-28 09:45:00|6643|6640|6638|6635|6644.3|6641.3|6637.9|6634.9|0
1648461000000|2022-03-28 09:50:00|6638.1|6635.1|6638.5|6635.5|6640.4|6637.4|6637.6|6634.6|0
1648461300000|2022-03-28 09:55:00|6638.4|6635.4|6640.5|6637.5|6640.6|6637.6|6636.2|6633.2|0
1648461600000|2022-03-28 10:00:00|6640.4|6637.4|6657.1|6654.1|6657.3|6654.3|6639.4|6636.4|0
1648461900000|2022-03-28 10:05:00|6657.2|6654.2|6661.7|6658.7|6662.7|6659.7|6653.4|6650.4|0
1648462200000|2022-03-28 10:10:00|6661.6|6658.6|6672.3|6669.3|6672.4|6669.4|6660.3|6657.3|0
1648462500000|2022-03-28 10:15:00|6672.6|6669.6|6686|6683|6686.7|6683.7|6672|6669|0
1648462800000|2022-03-28 10:20:00|6685.9|6682.9|6686.1|6683.1|6688.1|6685.1|6679.5|6676.5|0
1648463100000|2022-03-28 10:25:00|6686|6683|6678.7|6675.7|6686.3|6683.3|6675.9|6672.9|0
1648463400000|2022-03-28 10:30:00|6678.6|6675.6|6677|6674|6679.6|6676.6|6674.2|6671.2|0
1648463700000|2022-03-28 10:35:00|6676.5|6673.5|6677.9|6674.9|6678.1|6675.1|6669.6|6666.6|0
1648464000000|2022-03-28 10:40:00|6678.1|6675.1|6682.9|6679.9|6683.2|6680.2|6677.5|6674.5|0
1648464300000|2022-03-28 10:45:00|6683|6680|6684.8|6681.8|6685.4|6682.4|6679.8|6676.8|0
1648464600000|2022-03-28 10:50:00|6685|6682|6685.8|6682.8|6686.8|6683.8|6684.2|6681.2|0
1648464900000|2022-03-28 10:55:00|6685.9|6682.9|6685.2|6682.2|6685.9|6682.9|6680.6|6677.6|0
1648465200000|2022-03-28 11:00:00|6683.8|6680.8|6697.7|6694.7|6698.1|6695.1|6682.4|6679.4|0
1648465500000|2022-03-28 11:05:00|6698.2|6695.2|6706|6703|6706|6703|6698.2|6695.2|0
1648465800000|2022-03-28 11:10:00|6705.9|6702.9|6703|6700|6712.7|6709.7|6702.9|6699.9|0
1648466100000|2022-03-28 11:15:00|6703.2|6700.2|6708.4|6705.4|6710.2|6707.2|6701.1|6698.1|0
1648466400000|2022-03-28 11:20:00|6708.1|6705.1|6707.2|6704.2|6708.1|6705.1|6702.7|6699.7|0
1648466700000|2022-03-28 11:25:00|6707.1|6704.1|6711.4|6708.4|6711.6|6708.6|6705.5|6702.5|0
1648467000000|2022-03-28 11:30:00|6711.8|6708.8|6710.8|6707.8|6714.2|6711.2|6710.1|6707.1|0
1648467300000|2022-03-28 11:35:00|6710.9|6707.9|6709.8|6706.8|6712.1|6709.1|6708|6705|0
1648467600000|2022-03-28 11:40:00|6709.7|6706.7|6710|6707|6710.7|6707.7|6707.8|6704.8|0
1648467900000|2022-03-28 11:45:00|6709.9|6706.9|6716.3|6713.3|6716.3|6713.3|6709.1|6706.1|0
1648468200000|2022-03-28 11:50:00|6716|6713|6717.5|6714.5|6718.1|6715.1|6715|6712|0
1648468500000|2022-03-28 11:55:00|6717.6|6714.6|6720.1|6717.1|6720.3|6717.3|6717.6|6714.6|0
1648468800000|2022-03-28 12:00:00|6720.3|6717.3|6716.4|6713.4|6720.5|6717.5|6715.6|6712.6|0
1648469100000|2022-03-28 12:05:00|6716.3|6713.3|6713.7|6710.7|6717.5|6714.5|6713.3|6710.3|0
1648469400000|2022-03-28 12:10:00|6713.6|6710.6|6713.7|6710.7|6714.3|6711.3|6711.1|6708.1|0
1648469700000|2022-03-28 12:15:00|6713.6|6710.6|6707|6704|6714.7|6711.7|6707|6704|0
1648470000000|2022-03-28 12:20:00|6706.8|6703.8|6705.2|6702.2|6707.2|6704.2|6704.2|6701.2|0
1648470300000|2022-03-28 12:25:00|6705|6702|6703.9|6700.9|6706.9|6703.9|6703.9|6700.9|0
1648470600000|2022-03-28 12:30:00|6703.7|6700.7|6703.4|6700.4|6704.5|6701.5|6702|6699|0
1648470900000|2022-03-28 12:35:00|6703.3|6700.3|6698.5|6695.5|6703.5|6700.5|6698.2|6695.2|0
1648471200000|2022-03-28 12:40:00|6698.4|6695.4|6698.4|6695.4|6698.8|6695.8|6695.1|6692.1|0
1648471500000|2022-03-28 12:45:00|6698.5|6695.5|6694.7|6691.7|6698.7|6695.7|6693.5|6690.5|0
1648471800000|2022-03-28 12:50:00|6694.8|6691.8|6695.2|6692.2|6696.4|6693.4|6692.6|6689.6|0
1648472100000|2022-03-28 12:55:00|6695.3|6692.3|6693.9|6690.9|6698.5|6695.5|6693|6690|0
1648472400000|2022-03-28 13:00:00|6694.2|6691.2|6691.9|6688.9|6694.6|6691.6|6688.7|6685.7|0
1648472700000|2022-03-28 13:05:00|6692.1|6689.1|6696.9|6693.9|6699.7|6696.7|6691.7|6688.7|0
1648473000000|2022-03-28 13:10:00|6697|6694|6691.6|6688.6|6697.3|6694.3|6687.7|6684.7|0
1648473300000|2022-03-28 13:15:00|6691.7|6688.7|6691.3|6688.3|6693.1|6690.1|6689.6|6686.6|0
1648473600000|2022-03-28 13:20:00|6691.4|6688.4|6690.5|6687.5|6692.7|6689.7|6690.2|6687.2|0
1648473900000|2022-03-28 13:25:00|6690.9|6687.9|6687.9|6684.9|6693|6690|6685|6682|0
1648474200000|2022-03-28 13:30:00|6691.5|6688.5|6717.5|6715.7|6722.1|6720.3|6684.6|6682.8|0
1648474500000|2022-03-28 13:35:00|6717.4|6715.6|6741.5|6739.7|6746.7|6744.9|6711.3|6709.5|0
1648474800000|2022-03-28 13:40:00|6740.5|6738.7|6756.6|6754.8|6770.8|6769|6734.8|6733|0
1648475100000|2022-03-28 13:45:00|6757.2|6755.4|6729.5|6727.7|6764.9|6763.1|6725.6|6723.8|0
1648475400000|2022-03-28 13:50:00|6730.4|6728.6|6749.2|6747.4|6750.9|6749.1|6728.7|6726.9|0
1648475700000|2022-03-28 13:55:00|6749.6|6747.8|6745.3|6743.5|6766.8|6765|6736.9|6735.1|0
1648476000000|2022-03-28 14:00:00|6745.9|6744.1|6707.5|6705.7|6745.9|6744.1|6694.4|6692.6|0
1648476300000|2022-03-28 14:05:00|6707.3|6705.5|6702.4|6700.6|6720.4|6718.6|6700.9|6699.1|0
1648476600000|2022-03-28 14:10:00|6705.1|6703.3|6700.6|6698.8|6717.9|6716.1|6697.2|6695.4|0
1648476900000|2022-03-28 14:15:00|6701|6699.2|6682|6680.2|6702.9|6701.1|6673.5|6671.7|0
1648477200000|2022-03-28 14:20:00|6684.2|6682.4|6683.8|6682|6685.6|6683.8|6667.5|6665.7|0
1648477500000|2022-03-28 14:25:00|6684.2|6682.4|6698.7|6696.9|6698.8|6697|6668.9|6667.1|0
1648477800000|2022-03-28 14:30:00|6698.9|6697.1|6695.2|6693.4|6705|6703.2|6688.1|6686.3|0
1648478100000|2022-03-28 14:35:00|6695.9|6694.1|6698.9|6697.1|6703.1|6701.3|6681.9|6680.1|0
1648478400000|2022-03-28 14:40:00|6697.4|6695.6|6705.7|6703.9|6706.3|6704.5|6693.9|6692.1|0
1648478700000|2022-03-28 14:45:00|6709.4|6707.6|6738|6736.2|6741.5|6739.7|6709.2|6707.4|0
1648479000000|2022-03-28 14:50:00|6735.8|6734|6746.3|6744.5|6747.7|6745.9|6729.1|6727.3|0
1648479300000|2022-03-28 14:55:00|6746.5|6744.7|6742.6|6740.8|6747.8|6746|6731.4|6729.6|0
1648479600000|2022-03-28 15:00:00|6742.7|6740.9|6714.1|6712.3|6750|6748.2|6710.2|6708.4|0
1648479900000|2022-03-28 15:05:00|6714.6|6712.8|6718.7|6716.9|6721.7|6719.9|6702.3|6700.5|0
1648480200000|2022-03-28 15:10:00|6719|6717.2|6733.4|6731.6|6733.9|6732.1|6716.9|6715.1|0
1648480500000|2022-03-28 15:15:00|6733.9|6732.1|6738.9|6737.1|6739.6|6737.8|6722.8|6721|0
1648480800000|2022-03-28 15:20:00|6739|6737.2|6721.8|6720|6740.2|6738.4|6719|6717.2|0
1648481100000|2022-03-28 15:25:00|6723.2|6721.4|6723.4|6721.6|6727.1|6725.3|6711.5|6709.7|0
1648481400000|2022-03-28 15:30:00|6723.5|6721.7|6698.4|6696.6|6726.4|6724.6|6695.2|6693.4|0
1648481700000|2022-03-28 15:35:00|6698.5|6696.7|6684.8|6683|6698.5|6696.7|6678.7|6676.9|0
1648482000000|2022-03-28 15:40:00|6685.4|6683.6|6698.3|6696.5|6699.9|6698.1|6685.4|6683.6|0
1648482300000|2022-03-28 15:45:00|6696.5|6694.7|6677.8|6676|6696.7|6694.9|6677|6675.2|0
1648482600000|2022-03-28 15:50:00|6677.6|6675.8|6682|6680.2|6684|6682.2|6669.7|6667.9|0
1648482900000|2022-03-28 15:55:00|6682.5|6680.7|6682.2|6680.4|6685.4|6683.6|6678.7|6676.9|0
1648483200000|2022-03-28 16:00:00|6682.1|6680.3|6694.4|6692.6|6695.6|6693.8|6675.9|6674.1|0
1648483500000|2022-03-28 16:05:00|6694.6|6692.8|6681.2|6679.4|6697|6695.2|6680.9|6679.1|0
1648483800000|2022-03-28 16:10:00|6681.5|6679.7|6668.5|6666.7|6681.5|6679.7|6663.9|6662.1|0
1648484100000|2022-03-28 16:15:00|6668.4|6666.6|6655.7|6653.9|6675|6673.2|6652.2|6650.4|0
1648484400000|2022-03-28 16:20:00|6656.2|6654.4|6680.3|6678.5|6682.9|6681.1|6656.2|6654.4|0
1648484700000|2022-03-28 16:25:00|6681|6679.2|6674.4|6672.6|6681.9|6680.1|6671.2|6669.4|0
1648485000000|2022-03-28 16:30:00|6674.6|6672.8|6690.2|6688.4|6692.1|6690.3|6671.7|6669.9|0
1648485300000|2022-03-28 16:35:00|6690.9|6689.1|6692|6690.2|6693.6|6691.8|6683.3|6681.5|0
1648485600000|2022-03-28 16:40:00|6691.5|6689.7|6694.3|6692.5|6698.3|6696.5|6686.9|6685.1|0
1648485900000|2022-03-28 16:45:00|6693.7|6691.9|6691.3|6689.5|6693.7|6691.9|6682.5|6680.7|0
1648486200000|2022-03-28 16:50:00|6690.8|6689|6702.8|6701|6704.2|6702.4|6689.1|6687.3|0
1648486500000|2022-03-28 16:55:00|6702.7|6700.9|6704.9|6703.1|6708.8|6707|6702|6700.2|0
1648486800000|2022-03-28 17:00:00|6705.2|6703.4|6709|6707.2|6712.6|6710.8|6704.4|6702.6|0
1648487100000|2022-03-28 17:05:00|6708.9|6707.1|6706.3|6704.5|6716.4|6714.6|6705.5|6703.7|0
1648487400000|2022-03-28 17:10:00|6706.1|6704.3|6714.8|6713|6714.8|6713|6705.1|6703.3|0
1648487700000|2022-03-28 17:15:00|6714.9|6713.1|6718.4|6716.6|6721.3|6719.5|6713.4|6711.6|0
1648488000000|2022-03-28 17:20:00|6717.9|6716.1|6731.7|6729.9|6732.6|6730.8|6716.2|6714.4|0
1648488300000|2022-03-28 17:25:00|6731.9|6730.1|6740.3|6738.5|6745.9|6744.1|6729.8|6728|0
1648488600000|2022-03-28 17:30:00|6740.6|6738.8|6738.5|6736.7|6743|6741.2|6733.1|6731.3|0
1648488900000|2022-03-28 17:35:00|6738.8|6737|6735|6733.2|6747.3|6745.5|6733|6731.2|0
1648489200000|2022-03-28 17:40:00|6735.6|6733.8|6731.9|6730.1|6738.9|6737.1|6729.4|6727.6|0
1648489500000|2022-03-28 17:45:00|6733.1|6731.3|6734.6|6732.8|6739.3|6737.5|6730.2|6728.4|0
1648489800000|2022-03-28 17:50:00|6734.3|6732.5|6727.4|6725.6|6737.6|6735.8|6726|6724.2|0
1648490100000|2022-03-28 17:55:00|6727.3|6725.5|6732|6730.2|6735.6|6733.8|6721.3|6719.5|0
1648490400000|2022-03-28 18:00:00|6732.2|6730.4|6731.2|6729.4|6739.1|6737.3|6727.6|6725.8|0
1648490700000|2022-03-28 18:05:00|6730.6|6728.8|6734.3|6732.5|6735.8|6734|6723.3|6721.5|0
1648491000000|2022-03-28 18:10:00|6734.5|6732.7|6728.6|6726.8|6739|6737.2|6722.6|6720.8|0
1648491300000|2022-03-28 18:15:00|6728.4|6726.6|6724|6722.2|6730.7|6728.9|6722.4|6720.6|0
1648491600000|2022-03-28 18:20:00|6724.2|6722.4|6735.2|6733.4|6737.3|6735.5|6721.2|6719.4|0
1648491900000|2022-03-28 18:25:00|6736.1|6734.3|6739.6|6737.8|6742.2|6740.4|6732.9|6731.1|0
1648492200000|2022-03-28 18:30:00|6739.5|6737.7|6735.8|6734|6739.8|6738|6733.2|6731.4|0
1648492500000|2022-03-28 18:35:00|6735.7|6733.9|6736|6734.2|6737.1|6735.3|6730.9|6729.1|0
1648492800000|2022-03-28 18:40:00|6736.1|6734.3|6744.4|6742.6|6750.2|6748.4|6733.1|6731.3|0
1648493100000|2022-03-28 18:45:00|6744|6742.2|6748.2|6746.4|6751.2|6749.4|6742.6|6740.8|0
1648493400000|2022-03-28 18:50:00|6748.1|6746.3|6754.2|6752.4|6756.5|6754.7|6748.1|6746.3|0
1648493700000|2022-03-28 18:55:00|6754.1|6752.3|6771.5|6769.7|6771.9|6770.1|6752.5|6750.7|0
1648494000000|2022-03-28 19:00:00|6771.6|6769.8|6761.1|6759.3|6773.6|6771.8|6760.1|6758.3|0
1648494300000|2022-03-28 19:05:00|6761.7|6759.9|6766.1|6764.3|6768.9|6767.1|6759.9|6758.1|0
1648494600000|2022-03-28 19:10:00|6766|6764.2|6770.2|6768.4|6771.9|6770.1|6763.8|6762|0
1648494900000|2022-03-28 19:15:00|6770.4|6768.6|6765|6763.2|6774.6|6772.8|6765|6763.2|0
1648495200000|2022-03-28 19:20:00|6765.2|6763.4|6776.7|6774.9|6777.9|6776.1|6764.6|6762.8|0
1648495500000|2022-03-28 19:25:00|6776.8|6775|6776|6774.2|6780.9|6779.1|6773.1|6771.3|0
1648495800000|2022-03-28 19:30:00|6775.9|6774.1|6785.8|6784|6785.9|6784.1|6775.9|6774.1|0
1648496100000|2022-03-28 19:35:00|6785.9|6784.1|6768.8|6767|6785.9|6784.1|6768.7|6766.9|0
1648496400000|2022-03-28 19:40:00|6769|6767.2|6774.9|6773.1|6776.7|6774.9|6764.4|6762.6|0
1648496700000|2022-03-28 19:45:00|6775.1|6773.3|6778.9|6777.1|6779.1|6777.3|6769.3|6767.5|0
1648497000000|2022-03-28 19:50:00|6778.7|6776.9|6773|6771.2|6778.7|6776.9|6757.9|6756.1|0
1648497300000|2022-03-28 19:55:00|6773.2|6771.4|6785.5|6783.7|6786|6784.2|6769.7|6767.9|0
1648497600000|2022-03-28 20:00:00|6785.8|6784|6786.2|6783.2|6789.1|6786.1|6778.6|6775.6|0
1648497900000|2022-03-28 20:05:00|6786.1|6783.1|6782.3|6779.3|6786.4|6783.4|6782.3|6779.3|0
1648498200000|2022-03-28 20:10:00|6782.2|6779.2|6780.9|6777.9|6782.2|6779.2|6779.9|6776.9|0
1648498500000|2022-03-28 20:15:00|6780.8|6777.8|6783.8|6780.8|6783.8|6780.8|6780.5|6777.5|0
1648498800000|2022-03-28 20:20:00|6783.7|6780.7|6783.5|6780.5|6784|6781|6783.1|6780.1|0
1648499100000|2022-03-28 20:25:00|6783.6|6780.6|6784|6781|6784.1|6781.1|6783.1|6780.1|0
1648499400000|2022-03-28 20:30:00|6783.9|6780.9|6783.6|6780.6|6784.3|6781.3|6783.3|6780.3|0
1648499700000|2022-03-28 20:35:00|6783.7|6780.7|6782.9|6779.9|6783.7|6780.7|6782.5|6779.5|0
1648500000000|2022-03-28 20:40:00|6782.8|6779.8|6781.7|6778.7|6782.9|6779.9|6781.6|6778.6|0
1648500300000|2022-03-28 20:45:00|6781.6|6778.6|6781.3|6778.3|6781.9|6778.9|6780.8|6777.8|0
1648500600000|2022-03-28 20:50:00|6781.2|6778.2|6782|6779|6783.2|6780.2|6781|6778|0
1648500900000|2022-03-28 20:55:00|6781.9|6778.9|6782.2|6779.2|6783|6780|6781.7|6778.7|0
1648501200000|2022-03-28 21:00:00|6782.3|6779.3|6784.4|6781.4|6784.6|6781.6|6782.2|6779.2|0
1648501500000|2022-03-28 21:05:00|6784.3|6781.3|6783.7|6780.7|6784.4|6781.4|6783.7|6780.7|0
1648501800000|2022-03-28 21:10:00|6783.6|6780.6|6782.5|6779.5|6783.9|6780.9|6782.1|6779.1|0
1648502100000|2022-03-28 21:15:00|6782.3|6779.3|6782.9|6779.9|6783.3|6780.3|6781.9|6778.9|0
1648502400000|2022-03-28 21:20:00|6783.1|6780.1|6782.6|6779.6|6783.4|6780.4|6782.3|6779.3|0
1648502700000|2022-03-28 21:25:00|6782.5|6779.5|6782.3|6779.3|6782.8|6779.8|6782|6779|0
1648503000000|2022-03-28 21:30:00|6782.4|6779.4|6783.6|6780.6|6783.6|6780.6|6782.3|6779.3|0
1648503300000|2022-03-28 21:35:00|6783.5|6780.5|6782.4|6779.4|6784.1|6781.1|6781.8|6778.8|0
1648503600000|2022-03-28 21:40:00|6782.3|6779.3|6782.1|6779.1|6782.5|6779.5|6782.1|6779.1|0
1648503900000|2022-03-28 21:45:00|6782|6779|6782.1|6779.1|6782.2|6779.2|6781.8|6778.8|0
1648504200000|2022-03-28 21:50:00|6782|6779|6781.9|6778.9|6782.2|6779.2|6781.8|6778.8|0
1648504500000|2022-03-28 21:55:00|6782|6779|6781.9|6778.9|6782.1|6779.1|6781.3|6778.3|0
1648504800000|2022-03-28 22:00:00|6782|6779|6781|6778|6782.8|6779.8|6781|6778|0
1648505100000|2022-03-28 22:05:00|6780.9|6777.9|6780|6777|6781|6778|6779.9|6776.9|0
1648505400000|2022-03-28 22:10:00|6779.9|6776.9|6780.4|6777.4|6781.2|6778.2|6779.5|6776.5|0
1648505700000|2022-03-28 22:15:00|6780.5|6777.5|6780.4|6777.4|6781.1|6778.1|6780.2|6777.2|0
1648506000000|2022-03-28 22:20:00|6780.5|6777.5|6779.6|6776.6|6780.5|6777.5|6779.4|6776.4|0
1648506300000|2022-03-28 22:25:00|6779.9|6776.9|6779.1|6776.1|6780|6777|6779.1|6776.1|0
1648506600000|2022-03-28 22:30:00|6779.2|6776.2|6779.6|6776.6|6780.3|6777.3|6779.2|6776.2|0
1648506900000|2022-03-28 22:35:00|6779.5|6776.5|6779.2|6776.2|6779.7|6776.7|6779.2|6776.2|0
1648507200000|2022-03-28 22:40:00|6779|6776|6779.2|6776.2|6779.4|6776.4|6778.9|6775.9|0
1648507500000|2022-03-28 22:45:00|6779.1|6776.1|6779.3|6776.3|6779.7|6776.7|6779.1|6776.1|0
1648507800000|2022-03-28 22:50:00|6779.4|6776.4|6778.7|6775.7|6780|6777|6778.2|6775.2|0
1648508100000|2022-03-28 22:55:00|6778.6|6775.6|6779.2|6776.2|6779.3|6776.3|6778.5|6775.5|0
1648508400000|2022-03-28 23:00:00|6779.1|6776.1|6776.9|6773.9|6779.2|6776.2|6776.6|6773.6|0
1648508700000|2022-03-28 23:05:00|6776.7|6773.7|6777.1|6774.1|6777.2|6774.2|6776.3|6773.3|0
1648509000000|2022-03-28 23:10:00|6777.2|6774.2|6776.9|6773.9|6777.2|6774.2|6776.4|6773.4|0
1648509300000|2022-03-28 23:15:00|6776.8|6773.8|6776.1|6773.1|6777|6774|6776.1|6773.1|0
1648509600000|2022-03-28 23:20:00|6775.9|6772.9|6776.1|6773.1|6776.2|6773.2|6774.8|6771.8|0
1648509900000|2022-03-28 23:25:00|6776.3|6773.3|6778.3|6775.3|6778.3|6775.3|6776.3|6773.3|0
1648510200000|2022-03-28 23:30:00|6778.4|6775.4|6779|6776|6779.2|6776.2|6778.4|6775.4|0
1648510500000|2022-03-28 23:35:00|6779.1|6776.1|6780.3|6777.3|6780.3|6777.3|6778.9|6775.9|0
1648510800000|2022-03-28 23:40:00|6780.2|6777.2|6781.7|6778.7|6781.7|6778.7|6780.1|6777.1|0
1648511100000|2022-03-28 23:45:00|6781.6|6778.6|6784.2|6781.2|6784.3|6781.3|6781.5|6778.5|0
1648511400000|2022-03-28 23:50:00|6784.5|6781.5|6784.6|6781.6|6785.1|6782.1|6784.1|6781.1|0
1648511700000|2022-03-28 23:55:00|6784.8|6781.8|6785.5|6780.5|6785.5|6782|6784|6780.5|0
1648512000000|2022-03-29 00:00:00|6785.7|6780.7|6784.2|6779.2|6786.7|6781.7|6783.7|6778.7|0
1648512300000|2022-03-29 00:05:00|6784.3|6779.3|6781.8|6776.8|6784.4|6779.4|6781.7|6776.7|0
1648512600000|2022-03-29 00:10:00|6781.7|6776.7|6781.2|6776.2|6782.3|6777.3|6778.7|6773.7|0
1648512900000|2022-03-29 00:15:00|6781|6776|6781|6776|6782.4|6777.4|6779.5|6774.5|0
1648513200000|2022-03-29 00:20:00|6780.9|6775.9|6781.9|6776.9|6782.6|6777.6|6780.2|6775.2|0
1648513500000|2022-03-29 00:25:00|6782|6777|6779.4|6774.4|6782.5|6777.5|6778.1|6773.1|0
1648513800000|2022-03-29 00:30:00|6779.5|6774.5|6781.1|6776.1|6781.1|6776.1|6779.1|6774.1|0
1648514100000|2022-03-29 00:35:00|6781.2|6776.2|6783.3|6778.3|6783.5|6778.5|6780.6|6775.6|0
1648514400000|2022-03-29 00:40:00|6783.4|6778.4|6784.7|6779.7|6786.6|6781.6|6782.1|6777.1|0
1648514700000|2022-03-29 00:45:00|6784.8|6779.8|6782.1|6777.1|6785.2|6780.2|6781.4|6776.4|0
1648515000000|2022-03-29 00:50:00|6782|6777|6781|6776|6782.7|6777.7|6780.3|6775.3|0
1648515300000|2022-03-29 00:55:00|6781.1|6776.1|6779.8|6774.8|6781.9|6776.9|6778.7|6773.7|0
1648515600000|2022-03-29 01:00:00|6779.6|6774.6|6780|6775|6782.6|6777.6|6779.3|6774.3|0
1648515900000|2022-03-29 01:05:00|6779.9|6774.9|6779.9|6774.9|6780.6|6775.6|6778.9|6773.9|0
1648516200000|2022-03-29 01:10:00|6780|6775|6781.9|6776.9|6782.3|6777.3|6779|6774|0
1648516500000|2022-03-29 01:15:00|6781.8|6776.8|6782.3|6777.3|6784.2|6779.2|6780.5|6775.5|0
1648516800000|2022-03-29 01:20:00|6782.2|6777.2|6784|6779|6785|6780|6782.1|6777.1|0
1648517100000|2022-03-29 01:25:00|6784.1|6779.1|6783.2|6778.2|6785.4|6780.4|6782.9|6777.9|0
1648517400000|2022-03-29 01:30:00|6783.4|6778.4|6788.5|6783.5|6788.6|6783.6|6783.4|6778.4|0
1648517700000|2022-03-29 01:35:00|6788.4|6783.4|6792.5|6787.5|6794.1|6789.1|6788.3|6783.3|0
1648518000000|2022-03-29 01:40:00|6792.6|6787.6|6793.5|6788.5|6794|6789|6791|6786|0
1648518300000|2022-03-29 01:45:00|6793.6|6788.6|6792|6787|6793.9|6788.9|6791.1|6786.1|0
1648518600000|2022-03-29 01:50:00|6791.9|6786.9|6790.9|6785.9|6794|6789|6790.4|6785.4|0
1648518900000|2022-03-29 01:55:00|6791|6786|6790.7|6785.7|6791.7|6786.7|6789.8|6784.8|0
1648519200000|2022-03-29 02:00:00|6790.8|6785.8|6788.6|6783.6|6791.6|6786.6|6788|6783|0
1648519500000|2022-03-29 02:05:00|6788.7|6783.7|6788|6783|6788.9|6783.9|6787.3|6782.3|0
1648519800000|2022-03-29 02:10:00|6788.1|6783.1|6787.2|6782.2|6788.5|6783.5|6786.5|6781.5|0
1648520100000|2022-03-29 02:15:00|6787.1|6782.1|6787.6|6782.6|6788.1|6783.1|6786.3|6781.3|0
1648520400000|2022-03-29 02:20:00|6787.7|6782.7|6786.9|6781.9|6788|6783|6785.9|6780.9|0
1648520700000|2022-03-29 02:25:00|6787|6782|6785.2|6780.2|6787.1|6782.1|6784.9|6779.9|0
1648521000000|2022-03-29 02:30:00|6785.3|6780.3|6783.1|6778.1|6786.1|6781.1|6783|6778|0
1648521300000|2022-03-29 02:35:00|6783|6778|6783.1|6778.1|6784|6779|6782.3|6777.3|0
1648521600000|2022-03-29 02:40:00|6783|6778|6783.4|6778.4|6783.7|6778.7|6782.3|6777.3|0
1648521900000|2022-03-29 02:45:00|6783.3|6778.3|6784.2|6779.2|6784.5|6779.5|6782.2|6777.2|0
1648522200000|2022-03-29 02:50:00|6784.1|6779.1|6784.3|6779.3|6784.9|6779.9|6783.2|6778.2|0
1648522500000|2022-03-29 02:55:00|6784.2|6779.2|6784.5|6779.5|6785.3|6780.3|6783.4|6778.4|0
1648522800000|2022-03-29 03:00:00|6784.6|6779.6|6784.4|6779.4|6785.5|6780.5|6783.7|6778.7|0
1648523100000|2022-03-29 03:05:00|6784.3|6779.3|6786|6781|6787.1|6782.1|6784.3|6779.3|0
1648523400000|2022-03-29 03:10:00|6785.9|6780.9|6785.5|6780.5|6786.8|6781.8|6784.9|6779.9|0
1648523700000|2022-03-29 03:15:00|6785.3|6780.3|6784.6|6779.6|6785.5|6780.5|6784.1|6779.1|0
1648524000000|2022-03-29 03:20:00|6784.7|6779.7|6785.4|6780.4|6786|6781|6784.6|6779.6|0
1648524300000|2022-03-29 03:25:00|6785.5|6780.5|6783.8|6778.8|6785.6|6780.6|6783.5|6778.5|0
1648524600000|2022-03-29 03:30:00|6783.9|6778.9|6783.8|6778.8|6784.2|6779.2|6782.9|6777.9|0
1648524900000|2022-03-29 03:35:00|6783.9|6778.9|6783.6|6778.6|6784.3|6779.3|6781.8|6776.8|0
1648525200000|2022-03-29 03:40:00|6783.5|6778.5|6783.7|6778.7|6783.7|6778.7|6782.4|6777.4|0
1648525500000|2022-03-29 03:45:00|6783.6|6778.6|6783|6778|6784.4|6779.4|6783|6778|0
1648525800000|2022-03-29 03:50:00|6783.1|6778.1|6783.1|6778.1|6784.2|6779.2|6782|6777|0
1648526100000|2022-03-29 03:55:00|6783|6778|6783.9|6778.9|6784.2|6779.2|6782.7|6777.7|0
1648526400000|2022-03-29 04:00:00|6784|6779|6784|6779|6785.6|6780.6|6783.5|6778.5|0
1648526700000|2022-03-29 04:05:00|6784.1|6779.1|6784|6779|6784.2|6779.2|6782.2|6777.2|0
1648527000000|2022-03-29 04:10:00|6784.1|6779.1|6785.4|6780.4|6787.5|6782.5|6784|6779|0
1648527300000|2022-03-29 04:15:00|6785.5|6780.5|6784.3|6779.3|6786.1|6781.1|6784.2|6779.2|0
1648527600000|2022-03-29 04:20:00|6784.2|6779.2|6783.4|6778.4|6784.8|6779.8|6782.3|6777.3|0
1648527900000|2022-03-29 04:25:00|6783.3|6778.3|6784.4|6779.4|6785.5|6780.5|6783|6778|0
1648528200000|2022-03-29 04:30:00|6784.6|6779.6|6783.8|6778.8|6787.1|6782.1|6782.9|6777.9|0
1648528500000|2022-03-29 04:35:00|6783.9|6778.9|6783.7|6778.7|6784.2|6779.2|6782.6|6777.6|0
1648528800000|2022-03-29 04:40:00|6783.8|6778.8|6784.2|6779.2|6785.1|6780.1|6783.5|6778.5|0
1648529100000|2022-03-29 04:45:00|6784.4|6779.4|6785.3|6780.3|6785.9|6780.9|6783.4|6778.4|0
1648529400000|2022-03-29 04:50:00|6785.4|6780.4|6785.6|6780.6|6786.5|6781.5|6784.9|6779.9|0
1648529700000|2022-03-29 04:55:00|6785.8|6780.8|6786.2|6781.2|6787|6782|6785.4|6780.4|0
1648530000000|2022-03-29 05:00:00|6786.3|6781.3|6787.2|6782.2|6788.7|6783.7|6785.3|6780.3|0
1648530300000|2022-03-29 05:05:00|6787.1|6782.1|6782.2|6777.2|6788.2|6783.2|6782.2|6777.2|0
1648530600000|2022-03-29 05:10:00|6782.1|6777.1|6785.1|6780.1|6785.3|6780.3|6781.3|6776.3|0
1648530900000|2022-03-29 05:15:00|6785|6780|6784.1|6779.1|6785.6|6780.6|6784.1|6779.1|0
1648531200000|2022-03-29 05:20:00|6784|6779|6787.1|6782.1|6787.8|6782.8|6784|6779|0
1648531500000|2022-03-29 05:25:00|6787.2|6782.2|6791.3|6786.3|6791.9|6786.9|6787|6782|0
1648531800000|2022-03-29 05:30:00|6791.6|6786.6|6798.8|6793.8|6801|6796|6791.4|6786.4|0
1648532100000|2022-03-29 05:35:00|6799.2|6794.2|6798.3|6793.3|6799.4|6794.4|6797.9|6792.9|0
1648532400000|2022-03-29 05:40:00|6798.4|6793.4|6802.4|6797.4|6802.4|6797.4|6798.2|6793.2|0
1648532700000|2022-03-29 05:45:00|6802.2|6797.2|6801|6796|6804.1|6799.1|6800.4|6795.4|0
1648533000000|2022-03-29 05:50:00|6801.1|6796.1|6807.8|6802.8|6809|6804|6800.9|6795.9|0
1648533300000|2022-03-29 05:55:00|6807.9|6802.9|6809.9|6804.9|6810.3|6805.3|6806.8|6801.8|0
1648533600000|2022-03-29 06:00:00|6810.1|6805.1|6803.7|6798.7|6810.5|6805.5|6801.4|6796.4|0
1648533900000|2022-03-29 06:05:00|6803.9|6798.9|6803.3|6798.3|6804.3|6799.3|6800.1|6795.1|0
1648534200000|2022-03-29 06:10:00|6803.4|6798.4|6803.4|6798.4|6804.2|6799.2|6802|6797|0
1648534500000|2022-03-29 06:15:00|6803.6|6798.6|6802.5|6797.5|6804.7|6799.7|6802.5|6797.5|0
1648534800000|2022-03-29 06:20:00|6802.4|6797.4|6801.4|6796.4|6802.7|6797.7|6800.1|6795.1|0
1648535100000|2022-03-29 06:25:00|6801.3|6796.3|6798.8|6793.8|6802.5|6797.5|6798.1|6793.1|0
1648535400000|2022-03-29 06:30:00|6798.7|6793.7|6799.7|6794.7|6800.9|6795.9|6796.5|6791.5|0
1648535700000|2022-03-29 06:35:00|6799.6|6794.6|6802.1|6797.1|6802.3|6797.3|6798.6|6793.6|0
1648536000000|2022-03-29 06:40:00|6801.9|6796.9|6801.1|6796.1|6802.3|6797.3|6799.1|6794.1|0
1648536300000|2022-03-29 06:45:00|6801.2|6796.2|6804.6|6799.6|6805.4|6800.4|6800.5|6795.5|0
1648536600000|2022-03-29 06:50:00|6804.5|6799.5|6807.4|6802.4|6807.7|6802.7|6803.5|6798.5|0
1648536900000|2022-03-29 06:55:00|6806.6|6801.6|6811.9|6806.9|6815|6810|6805.4|6800.4|0
1648537200000|2022-03-29 07:00:00|6812.5|6807.5|6803.4|6798.4|6813.8|6808.8|6801.3|6796.3|0
1648537500000|2022-03-29 07:05:00|6803.3|6798.3|6795.7|6790.7|6803.3|6798.3|6794.5|6789.5|0
1648537800000|2022-03-29 07:10:00|6795.6|6790.6|6800.3|6795.3|6803.3|6798.3|6793.2|6788.2|0
1648538100000|2022-03-29 07:15:00|6800.4|6795.4|6799.5|6794.5|6802.1|6797.1|6798.3|6793.3|0
1648538400000|2022-03-29 07:20:00|6799.4|6794.4|6810.4|6805.4|6814.5|6809.5|6799.4|6794.4|0
1648538700000|2022-03-29 07:25:00|6810.2|6805.2|6812.2|6807.2|6816.6|6811.6|6809.3|6804.3|0
1648539000000|2022-03-29 07:30:00|6812.4|6807.4|6806.8|6801.8|6813.9|6808.9|6806.2|6801.2|0
1648539300000|2022-03-29 07:35:00|6806.7|6801.7|6806.6|6801.6|6807.4|6802.4|6805|6800|0
1648539600000|2022-03-29 07:40:00|6806.5|6801.5|6804.6|6799.6|6806.6|6801.6|6802.8|6797.8|0
1648539900000|2022-03-29 07:45:00|6804.3|6799.3|6802.4|6797.4|6804.8|6799.8|6800.4|6795.4|0
1648540200000|2022-03-29 07:50:00|6802.2|6797.2|6801.1|6796.1|6804.5|6799.5|6799.1|6794.1|0
1648540500000|2022-03-29 07:55:00|6801.3|6796.3|6806.2|6801.2|6806.6|6801.6|6799.8|6794.8|0
1648540800000|2022-03-29 08:00:00|6805.9|6800.9|6815.3|6812.3|6818|6815|6804.1|6799.4|0
1648541100000|2022-03-29 08:05:00|6815.4|6812.4|6817.9|6814.9|6819.4|6816.4|6812|6809|0
1648541400000|2022-03-29 08:10:00|6818|6815|6816|6813|6821.3|6818.3|6816|6813|0
1648541700000|2022-03-29 08:15:00|6815.9|6812.9|6822.3|6819.3|6827|6824|6815.9|6812.9|0
1648542000000|2022-03-29 08:20:00|6822.1|6819.1|6819|6816|6822.6|6819.6|6811.9|6808.9|0
1648542300000|2022-03-29 08:25:00|6819.1|6816.1|6810.7|6807.7|6823.4|6820.4|6810.1|6807.1|0
1648542600000|2022-03-29 08:30:00|6810.3|6807.3|6813.4|6810.4|6815.9|6812.9|6810.1|6807.1|0
1648542900000|2022-03-29 08:35:00|6812.2|6809.2|6818.9|6815.9|6822.5|6819.5|6809.3|6806.3|0
1648543200000|2022-03-29 08:40:00|6819|6816|6820.7|6817.7|6821.3|6818.3|6817.8|6814.8|0
1648543500000|2022-03-29 08:45:00|6820.9|6817.9|6822.4|6819.4|6824.5|6821.5|6820.9|6817.9|0
1648543800000|2022-03-29 08:50:00|6822.8|6819.8|6825.6|6822.6|6826.9|6823.9|6822|6819|0
1648544100000|2022-03-29 08:55:00|6825.5|6822.5|6824|6821|6826.5|6823.5|6821.1|6818.1|0
1648544400000|2022-03-29 09:00:00|6823.8|6820.8|6823.4|6820.4|6826.4|6823.4|6821.1|6818.1|0
1648544700000|2022-03-29 09:05:00|6823.2|6820.2|6829.6|6826.6|6834|6831|6821.8|6818.8|0
1648545000000|2022-03-29 09:10:00|6827.6|6824.6|6830.9|6827.9|6833.8|6830.8|6827.2|6824.2|0
1648545300000|2022-03-29 09:15:00|6831|6828|6838.9|6835.9|6840.5|6837.5|6830.6|6827.6|0
1648545600000|2022-03-29 09:20:00|6839.1|6836.1|6847.9|6844.9|6848.8|6845.8|6839.1|6836.1|0
1648545900000|2022-03-29 09:25:00|6848|6845|6843.3|6840.3|6851.7|6848.7|6842.6|6839.6|0
1648546200000|2022-03-29 09:30:00|6843.2|6840.2|6843.4|6840.4|6846.6|6843.6|6842.2|6839.2|0
1648546500000|2022-03-29 09:35:00|6844|6841|6845.3|6842.3|6847.2|6844.2|6841.2|6838.2|0
1648546800000|2022-03-29 09:40:00|6845.4|6842.4|6846.2|6843.2|6848.5|6845.5|6845.4|6842.4|0
1648547100000|2022-03-29 09:45:00|6846.4|6843.4|6848.5|6845.5|6850.1|6847.1|6845.4|6842.4|0
1648547400000|2022-03-29 09:50:00|6848.4|6845.4|6841.6|6838.6|6849.3|6846.3|6840.5|6837.5|0
1648547700000|2022-03-29 09:55:00|6841.2|6838.2|6836.3|6833.3|6842.6|6839.6|6835.6|6832.6|0
1648548000000|2022-03-29 10:00:00|6836.5|6833.5|6839.4|6836.4|6839.4|6836.4|6836|6833|0
1648548300000|2022-03-29 10:05:00|6839.3|6836.3|6827.1|6824.1|6839.5|6836.5|6827|6824|0
1648548600000|2022-03-29 10:10:00|6827.3|6824.3|6829.8|6826.8|6830|6827|6826.6|6823.6|0
1648548900000|2022-03-29 10:15:00|6829.4|6826.4|6830.3|6827.3|6832.6|6829.6|6828.7|6825.7|0
1648549200000|2022-03-29 10:20:00|6830.4|6827.4|6831.2|6828.2|6831.5|6828.5|6829.5|6826.5|0
1648549500000|2022-03-29 10:25:00|6831.3|6828.3|6829.9|6826.9|6833|6830|6829.8|6826.8|0
1648549800000|2022-03-29 10:30:00|6829.8|6826.8|6827.8|6824.8|6829.9|6826.9|6826.2|6823.2|0
1648550100000|2022-03-29 10:35:00|6826.3|6823.3|6827|6824|6828.2|6825.2|6825.4|6822.4|0
1648550400000|2022-03-29 10:40:00|6827.7|6824.7|6825.7|6822.7|6827.7|6824.7|6825.6|6822.6|0
1648550700000|2022-03-29 10:45:00|6825.6|6822.6|6830.4|6827.4|6831.4|6828.4|6825.2|6822.2|0
1648551000000|2022-03-29 10:50:00|6830.5|6827.5|6826.6|6823.6|6830.5|6827.5|6826.2|6823.2|0
1648551300000|2022-03-29 10:55:00|6826.7|6823.7|6822.8|6819.8|6827.2|6824.2|6822.8|6819.8|0
1648551600000|2022-03-29 11:00:00|6821.7|6818.7|6823.4|6820.4|6823.5|6820.5|6817.8|6814.8|0
1648551900000|2022-03-29 11:05:00|6823.5|6820.5|6822.4|6819.4|6825.7|6822.7|6822.4|6819.4|0
1648552200000|2022-03-29 11:10:00|6822.2|6819.2|6826.6|6823.6|6827.9|6824.9|6821.2|6818.2|0
1648552500000|2022-03-29 11:15:00|6826.7|6823.7|6829.9|6826.9|6829.9|6826.9|6826.3|6823.3|0
1648552800000|2022-03-29 11:20:00|6829.8|6826.8|6829.2|6826.2|6831|6828|6827.8|6824.8|0
1648553100000|2022-03-29 11:25:00|6828.9|6825.9|6823.1|6820.1|6829|6826|6821.7|6818.7|0
1648553400000|2022-03-29 11:30:00|6823.6|6820.6|6821.8|6818.8|6823.7|6820.7|6819.5|6816.5|0
1648553700000|2022-03-29 11:35:00|6821.7|6818.7|6825|6822|6826.1|6823.1|6819.8|6816.8|0
1648554000000|2022-03-29 11:40:00|6825.2|6822.2|6832.1|6829.1|6834.8|6831.8|6823.9|6820.9|0
1648554300000|2022-03-29 11:45:00|6832.2|6829.2|6839.9|6836.9|6840.6|6837.6|6832.1|6829.1|0
1648554600000|2022-03-29 11:50:00|6840.3|6837.3|6855.3|6852.3|6855.4|6852.4|6839.9|6836.9|0
1648554900000|2022-03-29 11:55:00|6855.2|6852.2|6845.3|6842.3|6855.2|6852.2|6842.2|6839.2|0
1648555200000|2022-03-29 12:00:00|6845.4|6842.4|6849.7|6846.7|6850|6847|6844.5|6841.5|0
1648555500000|2022-03-29 12:05:00|6850.3|6847.3|6854.3|6851.3|6854.3|6851.3|6849.6|6846.6|0
1648555800000|2022-03-29 12:10:00|6854.2|6851.2|6854.2|6851.2|6860.2|6857.2|6854|6851|0
1648556100000|2022-03-29 12:15:00|6854.3|6851.3|6858.3|6855.3|6858.6|6855.6|6852.6|6849.6|0
1648556400000|2022-03-29 12:20:00|6858.4|6855.4|6877.8|6874.8|6878.5|6875.5|6858.4|6855.4|0
1648556700000|2022-03-29 12:25:00|6877.7|6874.7|6884.2|6881.2|6885.8|6882.8|6877.7|6874.7|0
1648557000000|2022-03-29 12:30:00|6884.6|6881.6|6881.9|6878.9|6884.6|6881.6|6879.1|6876.1|0
1648557300000|2022-03-29 12:35:00|6882|6879|6879.9|6876.9|6882.5|6879.5|6877.9|6874.9|0
1648557600000|2022-03-29 12:40:00|6880.3|6877.3|6875.2|6872.2|6882.3|6879.3|6872|6869|0
1648557900000|2022-03-29 12:45:00|6875.1|6872.1|6879.9|6876.9|6880.6|6877.6|6875.1|6872.1|0
1648558200000|2022-03-29 12:50:00|6879.7|6876.7|6889|6886|6891.9|6888.9|6878.5|6875.5|0
1648558500000|2022-03-29 12:55:00|6889.3|6886.3|6887.8|6884.8|6890.5|6887.5|6886.7|6883.7|0
1648558800000|2022-03-29 13:00:00|6887.9|6884.9|6882.8|6879.8|6888|6885|6880.4|6877.4|0
1648559100000|2022-03-29 13:05:00|6882.9|6879.9|6883.9|6880.9|6885.6|6882.6|6882.4|6879.4|0
1648559400000|2022-03-29 13:10:00|6883.8|6880.8|6884.3|6881.3|6884.6|6881.6|6881|6878|0
1648559700000|2022-03-29 13:15:00|6884.8|6881.8|6889.9|6886.9|6890.5|6887.5|6884.1|6881.1|0
1648560000000|2022-03-29 13:20:00|6890.2|6887.2|6888.2|6885.2|6891.7|6888.7|6886.2|6883.2|0
1648560300000|2022-03-29 13:25:00|6888.7|6885.7|6887.5|6884.5|6899.7|6896.7|6886.3|6883.3|0
1648560600000|2022-03-29 13:30:00|6891.5|6888.5|6918.2|6916.4|6923.9|6922.1|6878.9|6877.1|0
1648560900000|2022-03-29 13:35:00|6919.4|6917.6|6867.1|6865.3|6923.5|6921.7|6866.1|6864.3|0
1648561200000|2022-03-29 13:40:00|6866.7|6864.9|6861.9|6860.1|6876.5|6874.7|6849.9|6848.1|0
1648561500000|2022-03-29 13:45:00|6862.1|6860.3|6843.4|6841.6|6885.4|6883.6|6843.3|6841.5|0
1648561800000|2022-03-29 13:50:00|6843.3|6841.5|6851.6|6849.8|6859.8|6858|6831.5|6829.7|0
1648562100000|2022-03-29 13:55:00|6854.3|6852.5|6866.6|6864.8|6880.4|6878.6|6852.6|6850.8|0
1648562400000|2022-03-29 14:00:00|6867|6865.2|6853.7|6851.9|6881.7|6879.9|6853.6|6851.8|0
1648562700000|2022-03-29 14:05:00|6853.8|6852|6825.1|6823.3|6861.4|6859.6|6814.6|6812.8|0
1648563000000|2022-03-29 14:10:00|6825|6823.2|6802.8|6801|6837.2|6835.4|6793.9|6792.1|0
1648563300000|2022-03-29 14:15:00|6802.6|6800.8|6815.1|6813.3|6820|6818.2|6796.9|6795.1|0
1648563600000|2022-03-29 14:20:00|6813.9|6812.1|6819.1|6817.3|6829.8|6828|6809.5|6807.7|0
1648563900000|2022-03-29 14:25:00|6818.9|6817.1|6837.9|6836.1|6841|6839.2|6803.6|6801.8|0
1648564200000|2022-03-29 14:30:00|6837|6835.2|6824.2|6822.4|6841.3|6839.5|6809.8|6808|0
1648564500000|2022-03-29 14:35:00|6823.9|6822.1|6812.2|6810.4|6829.6|6827.8|6805.5|6803.7|0
1648564800000|2022-03-29 14:40:00|6810.2|6808.4|6822.3|6820.5|6824|6822.2|6800.3|6798.5|0
1648565100000|2022-03-29 14:45:00|6822.5|6820.7|6841.9|6840.1|6844.1|6842.3|6822.5|6820.7|0
1648565400000|2022-03-29 14:50:00|6842.2|6840.4|6857.3|6855.5|6858.3|6856.5|6842.2|6840.4|0
1648565700000|2022-03-29 14:55:00|6857|6855.2|6864|6862.2|6869.2|6867.4|6853.7|6851.9|0
1648566000000|2022-03-29 15:00:00|6863.8|6862|6855.3|6853.5|6867.6|6865.8|6850.3|6848.5|0
1648566300000|2022-03-29 15:05:00|6855.1|6853.3|6852.2|6850.4|6856.5|6854.7|6845.5|6843.7|0
1648566600000|2022-03-29 15:10:00|6852.3|6850.5|6867.2|6865.4|6871.3|6869.5|6852.3|6850.5|0
1648566900000|2022-03-29 15:15:00|6868.2|6866.4|6875.8|6874|6877|6875.2|6861.9|6860.1|0
1648567200000|2022-03-29 15:20:00|6875.5|6873.7|6864.3|6862.5|6877.1|6875.3|6850.4|6848.6|0
1648567500000|2022-03-29 15:25:00|6865.7|6863.9|6879.8|6878|6884.9|6883.1|6862.8|6861|0
1648567800000|2022-03-29 15:30:00|6879.2|6877.4|6874.1|6872.3|6883|6881.2|6870.6|6868.8|0
1648568100000|2022-03-29 15:35:00|6873.4|6871.6|6879.7|6877.9|6881.8|6880|6865.9|6864.1|0
1648568400000|2022-03-29 15:40:00|6879.8|6878|6880.4|6878.6|6882.2|6880.4|6869.4|6867.6|0
1648568700000|2022-03-29 15:45:00|6880.8|6879|6888.4|6886.6|6888.5|6886.7|6880.8|6879|0
1648569000000|2022-03-29 15:50:00|6888.3|6886.5|6883.7|6881.9|6888.6|6886.8|6877.8|6876|0
1648569300000|2022-03-29 15:55:00|6883.6|6881.8|6875.2|6873.4|6883.8|6882|6870.2|6868.4|0
1648569600000|2022-03-29 16:00:00|6876.1|6874.3|6864|6862.2|6876.1|6874.3|6852.7|6850.9|0
1648569900000|2022-03-29 16:05:00|6864.6|6862.8|6867.3|6865.5|6870.3|6868.5|6859.7|6857.9|0
1648570200000|2022-03-29 16:10:00|6867.9|6866.1|6872.6|6870.8|6873.3|6871.5|6862.5|6860.7|0
1648570500000|2022-03-29 16:15:00|6871.9|6870.1|6883.3|6881.5|6883.3|6881.5|6870.7|6868.9|0
1648570800000|2022-03-29 16:20:00|6883.4|6881.6|6871.3|6869.5|6884|6882.2|6868.1|6866.3|0
1648571100000|2022-03-29 16:25:00|6870.4|6868.6|6865.5|6863.7|6871.7|6869.9|6858.3|6856.5|0
1648571400000|2022-03-29 16:30:00|6866.7|6864.9|6846.1|6844.3|6866.7|6864.9|6844|6842.2|0
1648571700000|2022-03-29 16:35:00|6845.8|6844|6848.6|6846.8|6853.9|6852.1|6842.8|6841|0
1648572000000|2022-03-29 16:40:00|6849.2|6847.4|6859.1|6857.3|6859.1|6857.3|6846.7|6844.9|0
1648572300000|2022-03-29 16:45:00|6859|6857.2|6866.6|6864.8|6866.9|6865.1|6858.8|6857|0
1648572600000|2022-03-29 16:50:00|6867|6865.2|6854.9|6853.1|6869.1|6867.3|6850.7|6848.9|0
1648572900000|2022-03-29 16:55:00|6855|6853.2|6860.6|6858.8|6860.6|6858.8|6853.9|6852.1|0
1648573200000|2022-03-29 17:00:00|6861|6859.2|6849.4|6847.6|6861|6859.2|6843.3|6841.5|0
1648573500000|2022-03-29 17:05:00|6848.9|6847.1|6842.9|6841.1|6851|6849.2|6842.3|6840.5|0
1648573800000|2022-03-29 17:10:00|6843.2|6841.4|6849|6847.2|6854.5|6852.7|6843.2|6841.4|0
1648574100000|2022-03-29 17:15:00|6849.2|6847.4|6852.2|6850.4|6855.5|6853.7|6849.2|6847.4|0
1648574400000|2022-03-29 17:20:00|6852.3|6850.5|6850.2|6848.4|6852.5|6850.7|6841.1|6839.3|0
1648574700000|2022-03-29 17:25:00|6850.3|6848.5|6853.6|6851.8|6859.1|6857.3|6846.8|6845|0
1648575000000|2022-03-29 17:30:00|6853.1|6851.3|6854.3|6852.5|6858.6|6856.8|6848.2|6846.4|0
1648575300000|2022-03-29 17:35:00|6854.5|6852.7|6864.3|6862.5|6865.1|6863.3|6854.5|6852.7|0
1648575600000|2022-03-29 17:40:00|6865.1|6863.3|6875|6873.2|6875|6873.2|6863.1|6861.3|0
1648575900000|2022-03-29 17:45:00|6874.8|6873|6881|6879.2|6885.4|6883.6|6868.1|6866.3|0
1648576200000|2022-03-29 17:50:00|6880.8|6879|6882.1|6880.3|6883.8|6882|6876.8|6875|0
1648576500000|2022-03-29 17:55:00|6881.6|6879.8|6885.7|6883.9|6885.7|6883.9|6876.2|6874.4|0
1648576800000|2022-03-29 18:00:00|6886.3|6884.5|6883.1|6881.3|6888.5|6886.7|6880.8|6879|0
1648577100000|2022-03-29 18:05:00|6883.5|6881.7|6881.2|6879.4|6884.4|6882.6|6876.1|6874.3|0
1648577400000|2022-03-29 18:10:00|6881.3|6879.5|6881.2|6879.4|6884.7|6882.9|6878.3|6876.5|0
1648577700000|2022-03-29 18:15:00|6880.8|6879|6869.1|6867.3|6882.6|6880.8|6867.8|6866|0
1648578000000|2022-03-29 18:20:00|6869|6867.2|6872|6870.2|6873.7|6871.9|6863.4|6861.6|0
1648578300000|2022-03-29 18:25:00|6872.1|6870.3|6876.1|6874.3|6877.2|6875.4|6868.6|6866.8|0
1648578600000|2022-03-29 18:30:00|6875.5|6873.7|6877.8|6876|6877.8|6876|6867.8|6866|0
1648578900000|2022-03-29 18:35:00|6877.4|6875.6|6877.6|6875.8|6881.7|6879.9|6874.8|6873|0
1648579200000|2022-03-29 18:40:00|6877.1|6875.3|6880.3|6878.5|6881.4|6879.6|6873.9|6872.1|0
1648579500000|2022-03-29 18:45:00|6880.5|6878.7|6882.2|6880.4|6887|6885.2|6877.6|6875.8|0
1648579800000|2022-03-29 18:50:00|6882.1|6880.3|6887.3|6885.5|6891.2|6889.4|6881.4|6879.6|0
1648580100000|2022-03-29 18:55:00|6887.7|6885.9|6886.3|6884.5|6889.8|6888|6883.8|6882|0
1648580400000|2022-03-29 19:00:00|6887|6885.2|6887.8|6886|6889.3|6887.5|6877.3|6875.5|0
1648580700000|2022-03-29 19:05:00|6887.9|6886.1|6896.2|6894.4|6897.1|6895.3|6885.9|6884.1|0
1648581000000|2022-03-29 19:10:00|6896.1|6894.3|6890|6888.2|6897.5|6895.7|6889.8|6888|0
1648581300000|2022-03-29 19:15:00|6891.4|6889.6|6892.1|6890.3|6893.9|6892.1|6888.8|6887|0
1648581600000|2022-03-29 19:20:00|6892.4|6890.6|6891|6889.2|6895.2|6893.4|6888.2|6886.4|0
1648581900000|2022-03-29 19:25:00|6890.7|6888.9|6897.8|6896|6898.3|6896.5|6889.2|6887.4|0
1648582200000|2022-03-29 19:30:00|6897.9|6896.1|6903.1|6901.3|6903.7|6901.9|6893.8|6892|0
1648582500000|2022-03-29 19:35:00|6903.2|6901.4|6894.8|6893|6905.8|6904|6893.3|6891.5|0
1648582800000|2022-03-29 19:40:00|6894.6|6892.8|6893.7|6891.9|6901.6|6899.8|6883.9|6882.1|0
1648583100000|2022-03-29 19:45:00|6893.4|6891.6|6885.6|6883.8|6900.4|6898.6|6883|6881.2|0
1648583400000|2022-03-29 19:50:00|6885.9|6884.1|6869|6867.2|6888.5|6886.7|6861.8|6860|0
1648583700000|2022-03-29 19:55:00|6867.6|6865.8|6883.2|6881.4|6883.2|6881.4|6865.4|6863.6|0
1648584000000|2022-03-29 20:00:00|6883.8|6880.8|6884.8|6881.8|6886|6883|6875.1|6872.1|0
1648584300000|2022-03-29 20:05:00|6884.7|6881.7|6879.6|6876.6|6884.7|6881.7|6879|6876|0
1648584600000|2022-03-29 20:10:00|6879.4|6876.4|6875.5|6872.5|6879.7|6876.7|6874.5|6871.5|0
1648584900000|2022-03-29 20:15:00|6875.3|6872.3|6876.5|6873.5|6876.9|6873.9|6874.7|6871.7|0
1648585200000|2022-03-29 20:20:00|6876.6|6873.6|6877.1|6874.1|6878.5|6875.5|6876.6|6873.6|0
1648585500000|2022-03-29 20:25:00|6876.9|6873.9|6875.9|6872.9|6877.1|6874.1|6875.6|6872.6|0
1648585800000|2022-03-29 20:30:00|6875.8|6872.8|6875.2|6872.2|6875.8|6872.8|6874.8|6871.8|0
1648586100000|2022-03-29 20:35:00|6875.3|6872.3|6874.9|6871.9|6875.3|6872.3|6874.6|6871.6|0
1648586400000|2022-03-29 20:40:00|6875|6872|6874.2|6871.2|6875.3|6872.3|6873.9|6870.9|0
1648586700000|2022-03-29 20:45:00|6874.3|6871.3|6875.8|6872.8|6875.8|6872.8|6874.3|6871.3|0
1648587000000|2022-03-29 20:50:00|6875.7|6872.7|6874.8|6871.8|6876|6873|6874.8|6871.8|0
1648587300000|2022-03-29 20:55:00|6874.7|6871.7|6874.9|6871.9|6875.5|6872.5|6874.5|6871.5|0
1648587600000|2022-03-29 21:00:00|6875|6872|6874.7|6871.7|6875.2|6872.2|6874|6871|0
1648587900000|2022-03-29 21:05:00|6874.4|6871.4|6874.3|6871.3|6874.8|6871.8|6874|6871|0
1648588200000|2022-03-29 21:10:00|6874.2|6871.2|6874.4|6871.4|6875.2|6872.2|6873.5|6870.5|0
1648588500000|2022-03-29 21:15:00|6874.3|6871.3|6874.1|6871.1|6874.5|6871.5|6874|6871|0
1648588800000|2022-03-29 21:20:00|6875|6872|6874.6|6871.6|6875|6872|6874|6871|0
1648589100000|2022-03-29 21:25:00|6874.5|6871.5|6873.8|6870.8|6874.7|6871.7|6873|6870|0
1648589400000|2022-03-29 21:30:00|6872.2|6869.2|6873.6|6870.6|6873.6|6870.6|6872.2|6869.2|0
1648589700000|2022-03-29 21:35:00|6873.7|6870.7|6873.6|6870.6|6874.2|6871.2|6873.6|6870.6|0
1648590000000|2022-03-29 21:40:00|6873.7|6870.7|6873.3|6870.3|6874|6871|6872.8|6869.8|0
1648590300000|2022-03-29 21:45:00|6873.5|6870.5|6872.5|6869.5|6873.5|6870.5|6872.3|6869.3|0
1648590600000|2022-03-29 21:50:00|6872.3|6869.3|6872.2|6869.2|6872.6|6869.6|6871.9|6868.9|0
1648590900000|2022-03-29 21:55:00|6872.1|6869.1|6873.6|6870.6|6873.8|6870.8|6872.1|6869.1|0
1648591200000|2022-03-29 22:00:00|6873.7|6870.7|6873.9|6870.9|6874.6|6871.6|6873.3|6870.3|0
1648591500000|2022-03-29 22:05:00|6873.8|6870.8|6870.7|6867.7|6873.8|6870.8|6870.7|6867.7|0
1648591800000|2022-03-29 22:10:00|6870.8|6867.8|6870.4|6867.4|6871.3|6868.3|6868.8|6865.8|0
1648592100000|2022-03-29 22:15:00|6870.3|6867.3|6870.1|6867.1|6870.9|6867.9|6870|6867|0
1648592400000|2022-03-29 22:20:00|6870|6867|6870|6867|6870.5|6867.5|6869.8|6866.8|0
1648592700000|2022-03-29 22:25:00|6870.7|6867.7|6871.1|6868.1|6871.6|6868.6|6870.4|6867.4|0
1648593000000|2022-03-29 22:30:00|6871|6868|6870.8|6867.8|6871.5|6868.5|6870.5|6867.5|0
1648593300000|2022-03-29 22:35:00|6870.2|6867.2|6871.3|6868.3|6871.3|6868.3|6870.2|6867.2|0
1648593600000|2022-03-29 22:40:00|6871|6868|6870.8|6867.8|6871.7|6868.7|6870.8|6867.8|0
1648593900000|2022-03-29 22:45:00|6870.9|6867.9|6872.4|6869.4|6872.4|6869.4|6870.7|6867.7|0
1648594200000|2022-03-29 22:50:00|6872.3|6869.3|6871.1|6868.1|6872.9|6869.9|6870.5|6867.5|0
1648594500000|2022-03-29 22:55:00|6870.9|6867.9|6870.9|6867.9|6871.5|6868.5|6869.7|6866.7|0
1648594800000|2022-03-29 23:00:00|6870.6|6867.6|6871.4|6868.4|6872.1|6869.1|6870.6|6867.6|0
1648595100000|2022-03-29 23:05:00|6871.5|6868.5|6871.4|6868.4|6873.3|6870.3|6871.1|6868.1|0
1648595400000|2022-03-29 23:10:00|6871.3|6868.3|6869.7|6866.7|6871.3|6868.3|6869.7|6866.7|0
1648595700000|2022-03-29 23:15:00|6869.6|6866.6|6868.8|6865.8|6869.6|6866.6|6868.7|6865.7|0
1648596000000|2022-03-29 23:20:00|6868.7|6865.7|6870.9|6867.9|6871|6868|6868.7|6865.7|0
1648596300000|2022-03-29 23:25:00|6871|6868|6870|6867|6871.1|6868.1|6870|6867|0
1648596600000|2022-03-29 23:30:00|6869.9|6866.9|6872.3|6869.3|6872.6|6869.6|6869.9|6866.9|0
1648596900000|2022-03-29 23:35:00|6872.5|6869.5|6871.8|6868.8|6872.7|6869.7|6871.5|6868.5|0
1648597200000|2022-03-29 23:40:00|6871.4|6868.4|6872.8|6869.8|6873|6870|6871.2|6868.2|0
1648597500000|2022-03-29 23:45:00|6872.7|6869.7|6873.9|6870.9|6874.6|6871.6|6872.7|6869.7|0
1648597800000|2022-03-29 23:50:00|6874|6871|6872.8|6869.8|6874.6|6871.6|6872.8|6869.8|0
1648598100000|2022-03-29 23:55:00|6872.4|6869.4|6872.5|6867.5|6872.8|6869.6|6871.1|6867.5|0
1648598400000|2022-03-30 00:00:00|6872.6|6867.6|6866.5|6861.5|6872.8|6867.8|6865.6|6860.6|0
1648598700000|2022-03-30 00:05:00|6866.4|6861.4|6868.4|6863.4|6868.8|6863.8|6863.7|6858.7|0
1648599000000|2022-03-30 00:10:00|6868.5|6863.5|6868.1|6863.1|6868.8|6863.8|6866.6|6861.6|0
1648599300000|2022-03-30 00:15:00|6868|6863|6867.7|6862.7|6869.1|6864.1|6866.5|6861.5|0
1648599600000|2022-03-30 00:20:00|6867.4|6862.4|6870|6865|6870.1|6865.1|6867.3|6862.3|0
1648599900000|2022-03-30 00:25:00|6870.1|6865.1|6873.2|6868.2|6873.6|6868.6|6869.4|6864.4|0
1648600200000|2022-03-30 00:30:00|6873.1|6868.1|6875.5|6870.5|6878.1|6873.1|6873.1|6868.1|0
1648600500000|2022-03-30 00:35:00|6875.6|6870.6|6874.6|6869.6|6876.2|6871.2|6874.1|6869.1|0
1648600800000|2022-03-30 00:40:00|6874.5|6869.5|6872.6|6867.6|6874.7|6869.7|6872.5|6867.5|0
1648601100000|2022-03-30 00:45:00|6872.7|6867.7|6874.3|6869.3|6874.4|6869.4|6872.3|6867.3|0
1648601400000|2022-03-30 00:50:00|6874.4|6869.4|6872.3|6867.3|6875.2|6870.2|6871.9|6866.9|0
1648601700000|2022-03-30 00:55:00|6872.2|6867.2|6871.9|6866.9|6872.6|6867.6|6870.1|6865.1|0
1648602000000|2022-03-30 01:00:00|6871.8|6866.8|6872.8|6867.8|6872.8|6867.8|6870.3|6865.3|0
1648602300000|2022-03-30 01:05:00|6872.9|6867.9|6875.7|6870.7|6877.5|6872.5|6871.2|6866.2|0
1648602600000|2022-03-30 01:10:00|6875.6|6870.6|6873.8|6868.8|6876.9|6871.9|6872.4|6867.4|0
1648602900000|2022-03-30 01:15:00|6873.9|6868.9|6875.3|6870.3|6875.5|6870.5|6873.5|6868.5|0
1648603200000|2022-03-30 01:20:00|6875.2|6870.2|6874.1|6869.1|6877.1|6872.1|6873.8|6868.8|0
1648603500000|2022-03-30 01:25:00|6874|6869|6883.7|6878.7|6885.3|6880.3|6874|6869|0
1648603800000|2022-03-30 01:30:00|6883.6|6878.6|6884|6879|6885.5|6880.5|6882.7|6877.7|0
1648604100000|2022-03-30 01:35:00|6884.2|6879.2|6880.5|6875.5|6886.4|6881.4|6879.2|6874.2|0
1648604400000|2022-03-30 01:40:00|6880.6|6875.6|6884.8|6879.8|6885.5|6880.5|6880.1|6875.1|0
1648604700000|2022-03-30 01:45:00|6884.9|6879.9|6882|6877|6890.2|6885.2|6882|6877|0
1648605000000|2022-03-30 01:50:00|6882.4|6877.4|6879.6|6874.6|6883.3|6878.3|6879|6874|0
1648605300000|2022-03-30 01:55:00|6879.7|6874.7|6876.1|6871.1|6879.9|6874.9|6875.6|6870.6|0
1648605600000|2022-03-30 02:00:00|6876.2|6871.2|6874.9|6869.9|6877.7|6872.7|6873.5|6868.5|0
1648605900000|2022-03-30 02:05:00|6875|6870|6875.6|6870.6|6876.6|6871.6|6874.6|6869.6|0
1648606200000|2022-03-30 02:10:00|6875.7|6870.7|6876|6871|6878.1|6873.1|6874.8|6869.8|0
1648606500000|2022-03-30 02:15:00|6876.1|6871.1|6875.2|6870.2|6876.4|6871.4|6873.9|6868.9|0
1648606800000|2022-03-30 02:20:00|6875.1|6870.1|6872.9|6867.9|6876.6|6871.6|6872.7|6867.7|0
1648607100000|2022-03-30 02:25:00|6872.8|6867.8|6872.6|6867.6|6874.2|6869.2|6872.3|6867.3|0
1648607400000|2022-03-30 02:30:00|6872.3|6867.3|6871.1|6866.1|6872.6|6867.6|6868.8|6863.8|0
1648607700000|2022-03-30 02:35:00|6871.2|6866.2|6871.6|6866.6|6872.3|6867.3|6870.4|6865.4|0
1648608000000|2022-03-30 02:40:00|6871.4|6866.4|6869.2|6864.2|6872.7|6867.7|6869.1|6864.1|0
1648608300000|2022-03-30 02:45:00|6869.1|6864.1|6870|6865|6870.4|6865.4|6866.9|6861.9|0
1648608600000|2022-03-30 02:50:00|6870.1|6865.1|6870.4|6865.4|6871.9|6866.9|6869.6|6864.6|0
1648608900000|2022-03-30 02:55:00|6870.5|6865.5|6867.2|6862.2|6870.5|6865.5|6867.1|6862.1|0
1648609200000|2022-03-30 03:00:00|6867.3|6862.3|6869.9|6864.9|6870.5|6865.5|6867.2|6862.2|0
1648609500000|2022-03-30 03:05:00|6870|6865|6871|6866|6871.2|6866.2|6869.4|6864.4|0
1648609800000|2022-03-30 03:10:00|6871.1|6866.1|6869.7|6864.7|6871.7|6866.7|6868.7|6863.7|0
1648610100000|2022-03-30 03:15:00|6869.8|6864.8|6869.9|6864.9|6871|6866|6869.2|6864.2|0
1648610400000|2022-03-30 03:20:00|6870.1|6865.1|6871.2|6866.2|6871.4|6866.4|6870.1|6865.1|0
1648610700000|2022-03-30 03:25:00|6871.3|6866.3|6873.3|6868.3|6873.4|6868.4|6871|6866|0
1648611000000|2022-03-30 03:30:00|6873.4|6868.4|6871.2|6866.2|6874.5|6869.5|6870.6|6865.6|0
1648611300000|2022-03-30 03:35:00|6871.3|6866.3|6869.2|6864.2|6871.6|6866.6|6869|6864|0
1648611600000|2022-03-30 03:40:00|6869.3|6864.3|6871.2|6866.2|6871.6|6866.6|6869.2|6864.2|0
1648611900000|2022-03-30 03:45:00|6871.3|6866.3|6871.1|6866.1|6872.4|6867.4|6870.6|6865.6|0
1648612200000|2022-03-30 03:50:00|6871.2|6866.2|6871.2|6866.2|6871.8|6866.8|6870.3|6865.3|0
1648612500000|2022-03-30 03:55:00|6871.3|6866.3|6869|6864|6871.3|6866.3|6868.2|6863.2|0
1648612800000|2022-03-30 04:00:00|6869.1|6864.1|6873.9|6868.9|6875.3|6870.3|6869|6864|0
1648613100000|2022-03-30 04:05:00|6873.8|6868.8|6874|6869|6875.6|6870.6|6873.8|6868.8|0
1648613400000|2022-03-30 04:10:00|6874.1|6869.1|6874.4|6869.4|6874.6|6869.6|6873.3|6868.3|0
1648613700000|2022-03-30 04:15:00|6874.3|6869.3|6874.1|6869.1|6875|6870|6873.4|6868.4|0
1648614000000|2022-03-30 04:20:00|6874.2|6869.2|6874|6869|6874.7|6869.7|6873.2|6868.2|0
1648614300000|2022-03-30 04:25:00|6874.1|6869.1|6874.3|6869.3|6875.8|6870.8|6873.8|6868.8|0
1648614600000|2022-03-30 04:30:00|6874.4|6869.4|6870.1|6865.1|6874.8|6869.8|6870|6865|0
1648614900000|2022-03-30 04:35:00|6870|6865|6866|6861|6870.9|6865.9|6864.6|6859.6|0
1648615200000|2022-03-30 04:40:00|6865.9|6860.9|6864.1|6859.1|6867|6862|6862.8|6857.8|0
1648615500000|2022-03-30 04:45:00|6864.3|6859.3|6867|6862|6867.1|6862.1|6863.9|6858.9|0
1648615800000|2022-03-30 04:50:00|6867.1|6862.1|6867|6862|6868.2|6863.2|6865.6|6860.6|0
1648616100000|2022-03-30 04:55:00|6867.1|6862.1|6866.9|6861.9|6868.1|6863.1|6866.6|6861.6|0
1648616400000|2022-03-30 05:00:00|6866.8|6861.8|6869|6864|6871.1|6866.1|6866.4|6861.4|0
1648616700000|2022-03-30 05:05:00|6869.2|6864.2|6870.2|6865.2|6871|6866|6868.7|6863.7|0
1648617000000|2022-03-30 05:10:00|6870.3|6865.3|6867.1|6862.1|6870.7|6865.7|6866.7|6861.7|0
1648617300000|2022-03-30 05:15:00|6867.2|6862.2|6864.7|6859.7|6867.4|6862.4|6863|6858|0
1648617600000|2022-03-30 05:20:00|6864.8|6859.8|6864.6|6859.6|6865.8|6860.8|6862.6|6857.6|0
1648617900000|2022-03-30 05:25:00|6864.7|6859.7|6867.4|6862.4|6868.5|6863.5|6864.5|6859.5|0
1648618200000|2022-03-30 05:30:00|6867.5|6862.5|6868.3|6863.3|6868.5|6863.5|6866.2|6861.2|0
1648618500000|2022-03-30 05:35:00|6868.4|6863.4|6870.8|6865.8|6871|6866|6867.4|6862.4|0
1648618800000|2022-03-30 05:40:00|6870.9|6865.9|6871.1|6866.1|6873.4|6868.4|6870|6865|0
1648619100000|2022-03-30 05:45:00|6871.4|6866.4|6875|6870|6875.5|6870.5|6871.3|6866.3|0
1648619400000|2022-03-30 05:50:00|6875.1|6870.1|6876|6871|6877.1|6872.1|6872.6|6867.6|0
1648619700000|2022-03-30 05:55:00|6876.1|6871.1|6880.8|6875.8|6881.1|6876.1|6875.6|6870.6|0
1648620000000|2022-03-30 06:00:00|6881.1|6876.1|6876.9|6871.9|6881.9|6876.9|6872.5|6867.5|0
1648620300000|2022-03-30 06:05:00|6876.7|6871.7|6876.2|6871.2|6877.7|6872.7|6872.4|6867.4|0
1648620600000|2022-03-30 06:10:00|6876.1|6871.1|6876|6871|6878.9|6873.9|6874.6|6869.6|0
1648620900000|2022-03-30 06:15:00|6875.7|6870.7|6878.8|6873.8|6879.4|6874.4|6875.1|6870.1|0
1648621200000|2022-03-30 06:20:00|6878.7|6873.7|6874.9|6869.9|6878.9|6873.9|6872.9|6867.9|0
1648621500000|2022-03-30 06:25:00|6874.8|6869.8|6874.7|6869.7|6875.9|6870.9|6873.2|6868.2|0
1648621800000|2022-03-30 06:30:00|6875.1|6870.1|6871.9|6866.9|6875.1|6870.1|6871|6866|0
1648622100000|2022-03-30 06:35:00|6871.8|6866.8|6869.9|6864.9|6872.9|6867.9|6868.8|6863.8|0
1648622400000|2022-03-30 06:40:00|6870|6865|6868|6863|6871.3|6866.3|6867.1|6862.1|0
1648622700000|2022-03-30 06:45:00|6868.1|6863.1|6867.8|6862.8|6870.2|6865.2|6866.7|6861.7|0
1648623000000|2022-03-30 06:50:00|6867.9|6862.9|6871.3|6866.3|6871.8|6866.8|6865.7|6860.7|0
1648623300000|2022-03-30 06:55:00|6871.4|6866.4|6871.1|6866.1|6872.1|6867.1|6868.6|6863.6|0
1648623600000|2022-03-30 07:00:00|6871.2|6866.2|6861.8|6856.8|6871.7|6866.7|6857.2|6852.2|0
1648623900000|2022-03-30 07:05:00|6861.9|6856.9|6862.5|6857.5|6863.6|6858.6|6854.4|6849.4|0
1648624200000|2022-03-30 07:10:00|6862.4|6857.4|6858.9|6853.9|6864.4|6859.4|6858.1|6853.1|0
1648624500000|2022-03-30 07:15:00|6859|6854|6851|6846|6859.4|6854.4|6850.1|6845.1|0
1648624800000|2022-03-30 07:20:00|6851.2|6846.2|6855.6|6850.6|6858.1|6853.1|6848.7|6843.7|0
1648625100000|2022-03-30 07:25:00|6855.5|6850.5|6855.9|6850.9|6860.1|6855.1|6854.5|6849.5|0
1648625400000|2022-03-30 07:30:00|6855.8|6850.8|6859.6|6854.6|6860.1|6855.1|6854.1|6849.1|0
1648625700000|2022-03-30 07:35:00|6859.7|6854.7|6855.9|6850.9|6862.1|6857.1|6855.7|6850.7|0
1648626000000|2022-03-30 07:40:00|6856|6851|6860|6855|6860.5|6855.5|6855.4|6850.4|0
1648626300000|2022-03-30 07:45:00|6860.1|6855.1|6856.6|6851.6|6861.3|6856.3|6854.7|6849.7|0
1648626600000|2022-03-30 07:50:00|6856.5|6851.5|6854.9|6849.9|6858.7|6853.7|6854.2|6849.2|0
1648626900000|2022-03-30 07:55:00|6855.1|6850.1|6853.1|6848.1|6858.4|6853.4|6850.3|6845.3|0
1648627200000|2022-03-30 08:00:00|6853.2|6848.2|6843.9|6840.9|6860.6|6857.6|6843|6840|0
1648627500000|2022-03-30 08:05:00|6844|6841|6848|6845|6851.6|6848.6|6843.7|6840.7|0
1648627800000|2022-03-30 08:10:00|6849|6846|6841.2|6838.2|6849.9|6846.9|6840.9|6837.9|0
1648628100000|2022-03-30 08:15:00|6841.4|6838.4|6837.3|6834.3|6842.1|6839.1|6836|6833|0
1648628400000|2022-03-30 08:20:00|6837.2|6834.2|6835.7|6832.7|6838.2|6835.2|6835.7|6832.7|0
1648628700000|2022-03-30 08:25:00|6838|6835|6836.4|6833.4|6839.5|6836.5|6835.5|6832.5|0
1648629000000|2022-03-30 08:30:00|6837.5|6834.5|6841.1|6838.1|6841.1|6838.1|6837.5|6834.5|0
1648629300000|2022-03-30 08:35:00|6841|6838|6844.4|6841.4|6844.6|6841.6|6841|6838|0
1648629600000|2022-03-30 08:40:00|6844.5|6841.5|6841|6838|6844.9|6841.9|6840.6|6837.6|0
1648629900000|2022-03-30 08:45:00|6841.4|6838.4|6835.2|6832.2|6841.8|6838.8|6833.9|6830.9|0
1648630200000|2022-03-30 08:50:00|6835.9|6832.9|6836.4|6833.4|6837.9|6834.9|6833.4|6830.4|0
1648630500000|2022-03-30 08:55:00|6836.5|6833.5|6838.5|6835.5|6840.5|6837.5|6835.5|6832.5|0
1648630800000|2022-03-30 09:00:00|6838.4|6835.4|6839.8|6836.8|6840.3|6837.3|6837.2|6834.2|0
1648631100000|2022-03-30 09:05:00|6839.7|6836.7|6842.6|6839.6|6843|6840|6838.6|6835.6|0
1648631400000|2022-03-30 09:10:00|6842.8|6839.8|6840.9|6837.9|6842.8|6839.8|6839.1|6836.1|0
1648631700000|2022-03-30 09:15:00|6841.4|6838.4|6842.5|6839.5|6845.2|6842.2|6838.2|6835.2|0
1648632000000|2022-03-30 09:20:00|6842.8|6839.8|6844.9|6841.9|6846.4|6843.4|6841.3|6838.3|0
1648632300000|2022-03-30 09:25:00|6845|6842|6841.3|6838.3|6846.7|6843.7|6841|6838|0
1648632600000|2022-03-30 09:30:00|6841.7|6838.7|6841.3|6838.3|6844.1|6841.1|6840.9|6837.9|0
1648632900000|2022-03-30 09:35:00|6842.4|6839.4|6842.2|6839.2|6842.5|6839.5|6839.8|6836.8|0
1648633200000|2022-03-30 09:40:00|6842.1|6839.1|6843.2|6840.2|6844.6|6841.6|6841.1|6838.1|0
1648633500000|2022-03-30 09:45:00|6843.3|6840.3|6846.1|6843.1|6846.6|6843.6|6843.2|6840.2|0
1648633800000|2022-03-30 09:50:00|6846.2|6843.2|6845.6|6842.6|6846.4|6843.4|6844.4|6841.4|0
1648634100000|2022-03-30 09:55:00|6844.8|6841.8|6846.4|6843.4|6847.6|6844.6|6843.6|6840.6|0
1648634400000|2022-03-30 10:00:00|6846.2|6843.2|6846.7|6843.7|6847.4|6844.4|6841.6|6838.6|0
1648634700000|2022-03-30 10:05:00|6846.5|6843.5|6841|6838|6847|6844|6840.5|6837.5|0
1648635000000|2022-03-30 10:10:00|6841.5|6838.5|6839.8|6836.8|6841.9|6838.9|6838.5|6835.5|0
1648635300000|2022-03-30 10:15:00|6840|6837|6836.3|6833.3|6841|6838|6832.9|6829.9|0
1648635600000|2022-03-30 10:20:00|6834.7|6831.7|6835.8|6832.8|6837.6|6834.6|6833.2|6830.2|0
1648635900000|2022-03-30 10:25:00|6835.9|6832.9|6835.9|6832.9|6837.9|6834.9|6834.9|6831.9|0
1648636200000|2022-03-30 10:30:00|6836|6833|6836.8|6833.8|6837.7|6834.7|6835.2|6832.2|0
1648636500000|2022-03-30 10:35:00|6835.4|6832.4|6838.1|6835.1|6838.4|6835.4|6834.8|6831.8|0
1648636800000|2022-03-30 10:40:00|6838.3|6835.3|6840.2|6837.2|6840.5|6837.5|6836.8|6833.8|0
1648637100000|2022-03-30 10:45:00|6840.3|6837.3|6841.9|6838.9|6843.5|6840.5|6839.7|6836.7|0
1648637400000|2022-03-30 10:50:00|6842.8|6839.8|6844.5|6841.5|6844.9|6841.9|6841.8|6838.8|0
1648637700000|2022-03-30 10:55:00|6844.3|6841.3|6843.1|6840.1|6845|6842|6841.5|6838.5|0
1648638000000|2022-03-30 11:00:00|6842.5|6839.5|6850.8|6847.8|6852.6|6849.6|6842.2|6839.2|0
1648638300000|2022-03-30 11:05:00|6850.7|6847.7|6849.7|6846.7|6851.8|6848.8|6848.3|6845.3|0
1648638600000|2022-03-30 11:10:00|6849.6|6846.6|6849.6|6846.6|6850.1|6847.1|6848.3|6845.3|0
1648638900000|2022-03-30 11:15:00|6849.9|6846.9|6852.1|6849.1|6852.7|6849.7|6849.5|6846.5|0
1648639200000|2022-03-30 11:20:00|6852.2|6849.2|6853.9|6850.9|6854.8|6851.8|6851.5|6848.5|0
1648639500000|2022-03-30 11:25:00|6854|6851|6854.6|6851.6|6855.1|6852.1|6852|6849|0
1648639800000|2022-03-30 11:30:00|6854.5|6851.5|6857.6|6854.6|6857.6|6854.6|6852.6|6849.6|0
1648640100000|2022-03-30 11:35:00|6857.5|6854.5|6856.7|6853.7|6858.8|6855.8|6856.1|6853.1|0
1648640400000|2022-03-30 11:40:00|6856.6|6853.6|6855.7|6852.7|6857.5|6854.5|6855.5|6852.5|0
1648640700000|2022-03-30 11:45:00|6855.6|6852.6|6856.5|6853.5|6857.2|6854.2|6855.6|6852.6|0
1648641000000|2022-03-30 11:50:00|6856.6|6853.6|6856.8|6853.8|6859|6856|6856.6|6853.6|0
1648641300000|2022-03-30 11:55:00|6856.9|6853.9|6858.4|6855.4|6858.4|6855.4|6856.9|6853.9|0
1648641600000|2022-03-30 12:00:00|6858.5|6855.5|6852.7|6849.7|6858.5|6855.5|6849.6|6846.6|0
1648641900000|2022-03-30 12:05:00|6852.8|6849.8|6849.6|6846.6|6852.8|6849.8|6847.7|6844.7|0
1648642200000|2022-03-30 12:10:00|6849.7|6846.7|6838.4|6835.4|6850.6|6847.6|6837|6834|0
1648642500000|2022-03-30 12:15:00|6839.2|6836.2|6835.2|6832.2|6840.9|6837.9|6833.3|6830.3|0
1648642800000|2022-03-30 12:20:00|6833.4|6830.4|6826.2|6823.2|6835.4|6832.4|6826.1|6823.1|0
1648643100000|2022-03-30 12:25:00|6826.3|6823.3|6827.3|6824.3|6830.3|6827.3|6825.5|6822.5|0
1648643400000|2022-03-30 12:30:00|6827.2|6824.2|6830.9|6827.9|6832.8|6829.8|6827.2|6824.2|0
1648643700000|2022-03-30 12:35:00|6831|6828|6832.3|6829.3|6834.1|6831.1|6828.7|6825.7|0
1648644000000|2022-03-30 12:40:00|6832.2|6829.2|6832|6829|6835.4|6832.4|6832|6829|0
1648644300000|2022-03-30 12:45:00|6831.7|6828.7|6826.5|6823.5|6832.2|6829.2|6826.2|6823.2|0
1648644600000|2022-03-30 12:50:00|6826.4|6823.4|6830.4|6827.4|6831.5|6828.5|6825.4|6822.4|0
1648644900000|2022-03-30 12:55:00|6829.6|6826.6|6832|6829|6832.6|6829.6|6829.1|6826.1|0
1648645200000|2022-03-30 13:00:00|6832.1|6829.1|6826.6|6823.6|6832.1|6829.1|6826.6|6823.6|0
1648645500000|2022-03-30 13:05:00|6826.8|6823.8|6823.4|6820.4|6826.8|6823.8|6822.9|6819.9|0
1648645800000|2022-03-30 13:10:00|6823.5|6820.5|6819.1|6816.1|6823.5|6820.5|6814.1|6811.1|0
1648646100000|2022-03-30 13:15:00|6818.7|6815.7|6820.6|6817.6|6821.4|6818.4|6815|6812|0
1648646400000|2022-03-30 13:20:00|6820.9|6817.9|6821.9|6818.9|6824.8|6821.8|6820.9|6817.9|0
1648646700000|2022-03-30 13:25:00|6824.9|6821.9|6838.7|6835.7|6839.9|6836.9|6824.2|6821.2|0
1648647000000|2022-03-30 13:30:00|6837.6|6834.6|6870.1|6868.3|6870.1|6868.3|6827|6825.2|0
1648647300000|2022-03-30 13:35:00|6870.4|6868.6|6846|6844.2|6870.5|6868.7|6835|6833.2|0
1648647600000|2022-03-30 13:40:00|6845.8|6844|6860|6858.2|6861.2|6859.4|6844.7|6842.9|0
1648647900000|2022-03-30 13:45:00|6860.3|6858.5|6869.2|6867.4|6875.7|6873.9|6847|6845.2|0
1648648200000|2022-03-30 13:50:00|6868.4|6866.6|6851.3|6849.5|6873.4|6871.6|6840.3|6838.5|0
1648648500000|2022-03-30 13:55:00|6852.7|6850.9|6861.6|6859.8|6865.6|6863.8|6846|6844.2|0
1648648800000|2022-03-30 14:00:00|6863|6861.2|6863.6|6861.8|6875.7|6873.9|6856.8|6855|0
1648649100000|2022-03-30 14:05:00|6864.7|6862.9|6852.6|6850.8|6867.9|6866.1|6842.1|6840.3|0
1648649400000|2022-03-30 14:10:00|6852.3|6850.5|6886.9|6885.1|6886.9|6885.1|6852.3|6850.5|0
1648649700000|2022-03-30 14:15:00|6886.6|6884.8|6871|6869.2|6891.8|6890|6861|6859.2|0
1648650000000|2022-03-30 14:20:00|6871.1|6869.3|6893.9|6892.1|6893.9|6892.1|6870.5|6868.7|0
1648650300000|2022-03-30 14:25:00|6894|6892.2|6899|6897.2|6904.4|6902.6|6890.3|6888.5|0
1648650600000|2022-03-30 14:30:00|6900.8|6899|6897|6895.2|6903.5|6901.7|6885.3|6883.5|0
1648650900000|2022-03-30 14:35:00|6896.9|6895.1|6909|6907.2|6914.1|6912.3|6892.8|6891|0
1648651200000|2022-03-30 14:40:00|6908.6|6906.8|6890.7|6888.9|6909.7|6907.9|6889.6|6887.8|0
1648651500000|2022-03-30 14:45:00|6890.6|6888.8|6884.6|6882.8|6893|6891.2|6881.4|6879.6|0
1648651800000|2022-03-30 14:50:00|6884.9|6883.1|6869.7|6867.9|6891.8|6890|6867.4|6865.6|0
1648652100000|2022-03-30 14:55:00|6870.9|6869.1|6856.1|6854.3|6870.9|6869.1|6853.6|6851.8|0
1648652400000|2022-03-30 15:00:00|6855.3|6853.5|6843.2|6841.4|6857.9|6856.1|6839.6|6837.8|0
1648652700000|2022-03-30 15:05:00|6843.7|6841.9|6827.5|6825.7|6844|6842.2|6823.9|6822.1|0
1648653000000|2022-03-30 15:10:00|6827.2|6825.4|6832.9|6831.1|6833.3|6831.5|6820.1|6818.3|0
1648653300000|2022-03-30 15:15:00|6832.1|6830.3|6837.2|6835.4|6840.2|6838.4|6829.5|6827.7|0
1648653600000|2022-03-30 15:20:00|6837.3|6835.5|6829.3|6827.5|6840.5|6838.7|6827.7|6825.9|0
1648653900000|2022-03-30 15:25:00|6829.2|6827.4|6822.3|6820.5|6830|6828.2|6815.3|6813.5|0
1648654200000|2022-03-30 15:30:00|6823.5|6821.7|6837.5|6835.7|6837.7|6835.9|6820.4|6818.6|0
1648654500000|2022-03-30 15:35:00|6837.7|6835.9|6841|6839.2|6846.6|6844.8|6835.1|6833.3|0
1648654800000|2022-03-30 15:40:00|6840.9|6839.1|6837.8|6836|6841.4|6839.6|6831.5|6829.7|0
1648655100000|2022-03-30 15:45:00|6836.6|6834.8|6837.2|6835.4|6845.1|6843.3|6835.9|6834.1|0
1648655400000|2022-03-30 15:50:00|6836.7|6834.9|6844.2|6842.4|6844.9|6843.1|6834.4|6832.6|0
1648655700000|2022-03-30 15:55:00|6844.3|6842.5|6852.3|6850.5|6854.4|6852.6|6843.1|6841.3|0
1648656000000|2022-03-30 16:00:00|6851.4|6849.6|6857.8|6856|6866.7|6864.9|6849.2|6847.4|0
1648656300000|2022-03-30 16:05:00|6856.7|6854.9|6850.2|6848.4|6857|6855.2|6843.2|6841.4|0
1648656600000|2022-03-30 16:10:00|6848.6|6846.8|6849.2|6847.4|6852.5|6850.7|6842.2|6840.4|0
1648656900000|2022-03-30 16:15:00|6849.3|6847.5|6849.8|6848|6853.3|6851.5|6846.6|6844.8|0
1648657200000|2022-03-30 16:20:00|6851.7|6849.9|6852.6|6850.8|6855.4|6853.6|6845.8|6844|0
1648657500000|2022-03-30 16:25:00|6852.8|6851|6856.5|6854.7|6859.4|6857.6|6852.6|6850.8|0
1648657800000|2022-03-30 16:30:00|6856.6|6854.8|6857.1|6855.3|6858.3|6856.5|6849.9|6848.1|0
1648658100000|2022-03-30 16:35:00|6857|6855.2|6856|6854.2|6860.8|6859|6847.1|6845.3|0
1648658400000|2022-03-30 16:40:00|6857.2|6855.4|6852.6|6850.8|6860|6858.2|6844.9|6843.1|0
1648658700000|2022-03-30 16:45:00|6853.2|6851.4|6857.9|6856.1|6859.9|6858.1|6843.5|6841.7|0
1648659000000|2022-03-30 16:50:00|6857.8|6856|6859.8|6858|6861.9|6860.1|6853.1|6851.3|0
1648659300000|2022-03-30 16:55:00|6860.4|6858.6|6861.2|6859.4|6863.2|6861.4|6856.6|6854.8|0
1648659600000|2022-03-30 17:00:00|6861.6|6859.8|6854.6|6852.8|6862.4|6860.6|6852.5|6850.7|0
1648659900000|2022-03-30 17:05:00|6855.4|6853.6|6844.2|6842.4|6856.2|6854.4|6841.7|6839.9|0
1648660200000|2022-03-30 17:10:00|6844.5|6842.7|6864.4|6862.6|6864.4|6862.6|6844.1|6842.3|0
1648660500000|2022-03-30 17:15:00|6864.1|6862.3|6844.3|6842.5|6864.7|6862.9|6842.5|6840.7|0
1648660800000|2022-03-30 17:20:00|6843.8|6842|6840.8|6839|6843.8|6842|6831.6|6829.8|0
1648661100000|2022-03-30 17:25:00|6840.7|6838.9|6838.3|6836.5|6841.3|6839.5|6833.7|6831.9|0
1648661400000|2022-03-30 17:30:00|6837.4|6835.6|6842|6840.2|6846.9|6845.1|6837.3|6835.5|0
1648661700000|2022-03-30 17:35:00|6841|6839.2|6830|6828.2|6845|6843.2|6829.8|6828|0
1648662000000|2022-03-30 17:40:00|6829.1|6827.3|6825.5|6823.7|6830.7|6828.9|6824.7|6822.9|0
1648662300000|2022-03-30 17:45:00|6824.7|6822.9|6829|6827.2|6831.1|6829.3|6820.3|6818.5|0
1648662600000|2022-03-30 17:50:00|6828.7|6826.9|6828.6|6826.8|6832.1|6830.3|6825.3|6823.5|0
1648662900000|2022-03-30 17:55:00|6828.4|6826.6|6815.7|6813.9|6831|6829.2|6813.4|6811.6|0
1648663200000|2022-03-30 18:00:00|6815.6|6813.8|6824.5|6822.7|6831.5|6829.7|6813.6|6811.8|0
1648663500000|2022-03-30 18:05:00|6823.7|6821.9|6822.8|6821|6824.2|6822.4|6818.2|6816.4|0
1648663800000|2022-03-30 18:10:00|6822.4|6820.6|6820.7|6818.9|6823|6821.2|6816.9|6815.1|0
1648664100000|2022-03-30 18:15:00|6820.6|6818.8|6808.9|6807.1|6820.6|6818.8|6807.6|6805.8|0
1648664400000|2022-03-30 18:20:00|6809.2|6807.4|6806.2|6804.4|6809.9|6808.1|6801.6|6799.8|0
1648664700000|2022-03-30 18:25:00|6806.4|6804.6|6802.4|6800.6|6807.9|6806.1|6796.3|6794.5|0
1648665000000|2022-03-30 18:30:00|6800.1|6798.3|6814.3|6812.5|6815.8|6814|6799.4|6797.6|0
1648665300000|2022-03-30 18:35:00|6814.5|6812.7|6818.5|6816.7|6822.7|6820.9|6813.9|6812.1|0
1648665600000|2022-03-30 18:40:00|6818.8|6817|6806.1|6804.3|6818.9|6817.1|6802.2|6800.4|0
1648665900000|2022-03-30 18:45:00|6805.7|6803.9|6804|6802.2|6807.7|6805.9|6797.2|6795.4|0
1648666200000|2022-03-30 18:50:00|6803.9|6802.1|6802.9|6801.1|6806.8|6805|6801.7|6799.9|0
1648666500000|2022-03-30 18:55:00|6802.7|6800.9|6797.8|6796|6811.3|6809.5|6795.5|6793.7|0
1648666800000|2022-03-30 19:00:00|6797.1|6795.3|6786.4|6784.6|6799.5|6797.7|6785.8|6784|0
1648667100000|2022-03-30 19:05:00|6786.3|6784.5|6784.3|6782.5|6790.7|6788.9|6781.7|6779.9|0
1648667400000|2022-03-30 19:10:00|6784.2|6782.4|6791.5|6789.7|6792.6|6790.8|6781.9|6780.1|0
1648667700000|2022-03-30 19:15:00|6791.6|6789.8|6773.6|6771.8|6793.7|6791.9|6770.6|6768.8|0
1648668000000|2022-03-30 19:20:00|6773.2|6771.4|6761.9|6760.1|6774.1|6772.3|6760.9|6759.1|0
1648668300000|2022-03-30 19:25:00|6762|6760.2|6775.1|6773.3|6777.5|6775.7|6760.4|6758.6|0
1648668600000|2022-03-30 19:30:00|6775.2|6773.4|6787.1|6785.3|6792.1|6790.3|6771.8|6770|0
1648668900000|2022-03-30 19:35:00|6786.7|6784.9|6775.7|6773.9|6792|6790.2|6775.4|6773.6|0
1648669200000|2022-03-30 19:40:00|6775.6|6773.8|6773.8|6772|6781.3|6779.5|6766.4|6764.6|0
1648669500000|2022-03-30 19:45:00|6774|6772.2|6786.8|6785|6793.1|6791.3|6774|6772.2|0
1648669800000|2022-03-30 19:50:00|6786.2|6784.4|6767.8|6766|6786.2|6784.4|6766.2|6764.4|0
1648670100000|2022-03-30 19:55:00|6767.7|6765.9|6790.9|6789.1|6791.8|6790|6767.7|6765.9|0
1648670400000|2022-03-30 20:00:00|6792.4|6789.4|6797.7|6794.7|6797.7|6794.7|6785.3|6782.3|0
1648670700000|2022-03-30 20:05:00|6798|6795|6800.6|6797.6|6801.2|6798.2|6797.9|6794.9|0
1648671000000|2022-03-30 20:10:00|6800.5|6797.5|6803.1|6800.1|6803.5|6800.5|6800.4|6797.4|0
1648671300000|2022-03-30 20:15:00|6803|6800|6802.5|6799.5|6803.2|6800.2|6801.7|6798.7|0
1648671600000|2022-03-30 20:20:00|6802.2|6799.2|6794.1|6791.1|6802.6|6799.6|6793.8|6790.8|0
1648671900000|2022-03-30 20:25:00|6794|6791|6795.5|6792.5|6795.8|6792.8|6793|6790|0
1648672200000|2022-03-30 20:30:00|6795.4|6792.4|6798.9|6795.9|6799.7|6796.7|6795.4|6792.4|0
1648672500000|2022-03-30 20:35:00|6798.5|6795.5|6797.9|6794.9|6799.1|6796.1|6797.9|6794.9|0
1648672800000|2022-03-30 20:40:00|6798.3|6795.3|6798.3|6795.3|6799.1|6796.1|6797.4|6794.4|0
1648673100000|2022-03-30 20:45:00|6798.8|6795.8|6803.5|6800.5|6804.4|6801.4|6798.8|6795.8|0
1648673400000|2022-03-30 20:50:00|6803.9|6800.9|6803.2|6800.2|6804.3|6801.3|6802.6|6799.6|0
1648673700000|2022-03-30 20:55:00|6803.3|6800.3|6802.9|6799.9|6803.3|6800.3|6802.1|6799.1|0
1648674000000|2022-03-30 21:00:00|6803|6800|6803.2|6800.2|6804.2|6801.2|6802.9|6799.9|0
1648674300000|2022-03-30 21:05:00|6803.1|6800.1|6805.6|6802.6|6805.6|6802.6|6803|6800|0
1648674600000|2022-03-30 21:10:00|6805.7|6802.7|6806.2|6803.2|6807.1|6804.1|6805.3|6802.3|0
1648674900000|2022-03-30 21:15:00|6806.1|6803.1|6806.3|6803.3|6806.8|6803.8|6806|6803|0
1648675200000|2022-03-30 21:20:00|6806.4|6803.4|6806.7|6803.7|6806.8|6803.8|6806|6803|0
1648675500000|2022-03-30 21:25:00|6806.6|6803.6|6806.1|6803.1|6806.8|6803.8|6805.1|6802.1|0
1648675800000|2022-03-30 21:30:00|6806.2|6803.2|6805.5|6802.5|6806.2|6803.2|6805.5|6802.5|0
1648676100000|2022-03-30 21:35:00|6805.3|6802.3|6805.9|6802.9|6806.1|6803.1|6805.3|6802.3|0
1648676400000|2022-03-30 21:40:00|6805.1|6802.1|6805.6|6802.6|6806.3|6803.3|6805.1|6802.1|0
1648676700000|2022-03-30 21:45:00|6805.5|6802.5|6805|6802|6805.7|6802.7|6804.8|6801.8|0
1648677000000|2022-03-30 21:50:00|6805.1|6802.1|6805|6802|6805.7|6802.7|6804.6|6801.6|0
1648677300000|2022-03-30 21:55:00|6804.9|6801.9|6805|6802|6805.6|6802.6|6804.8|6801.8|0
1648677600000|2022-03-30 22:00:00|6803.9|6800.9|6802.2|6799.2|6804.1|6801.1|6802.2|6799.2|0
1648677900000|2022-03-30 22:05:00|6802.3|6799.3|6803|6800|6803|6800|6802.1|6799.1|0
1648678200000|2022-03-30 22:10:00|6802.9|6799.9|6803.4|6800.4|6803.8|6800.8|6802.8|6799.8|0
1648678500000|2022-03-30 22:15:00|6803.5|6800.5|6805.2|6802.2|6805.3|6802.3|6803.4|6800.4|0
1648678800000|2022-03-30 22:20:00|6805.3|6802.3|6805.8|6802.8|6805.9|6802.9|6805.3|6802.3|0
1648679100000|2022-03-30 22:25:00|6805.7|6802.7|6805.7|6802.7|6806.1|6803.1|6805.1|6802.1|0
1648679400000|2022-03-30 22:30:00|6805.6|6802.6|6803.6|6800.6|6805.6|6802.6|6803.2|6800.2|0
1648679700000|2022-03-30 22:35:00|6803.5|6800.5|6803.6|6800.6|6803.8|6800.8|6803.5|6800.5|0
1648680000000|2022-03-30 22:40:00|6803.7|6800.7|6804|6801|6804|6801|6802.9|6799.9|0
1648680300000|2022-03-30 22:45:00|6804.1|6801.1|6804.4|6801.4|6804.9|6801.9|6802.9|6799.9|0
1648680600000|2022-03-30 22:50:00|6804.5|6801.5|6805.6|6802.6|6805.9|6802.9|6804.4|6801.4|0
1648680900000|2022-03-30 22:55:00|6805.5|6802.5|6806.1|6803.1|6806.3|6803.3|6805.5|6802.5|0
1648681200000|2022-03-30 23:00:00|6806.3|6803.3|6806.8|6803.8|6807.1|6804.1|6806.3|6803.3|0
1648681500000|2022-03-30 23:05:00|6806.7|6803.7|6807.2|6804.2|6807.3|6804.3|6806.3|6803.3|0
1648681800000|2022-03-30 23:10:00|6807.3|6804.3|6806.5|6803.5|6807.6|6804.6|6806.4|6803.4|0
1648682100000|2022-03-30 23:15:00|6806.4|6803.4|6806|6803|6807|6804|6805.4|6802.4|0
1648682400000|2022-03-30 23:20:00|6806.1|6803.1|6806.5|6803.5|6806.8|6803.8|6806.1|6803.1|0
1648682700000|2022-03-30 23:25:00|6806.6|6803.6|6805.9|6802.9|6806.7|6803.7|6805.6|6802.6|0
1648683000000|2022-03-30 23:30:00|6805.7|6802.7|6805.8|6802.8|6806.3|6803.3|6805.4|6802.4|0
1648683300000|2022-03-30 23:35:00|6804.5|6801.5|6804.3|6801.3|6805.9|6802.9|6804|6801|0
1648683600000|2022-03-30 23:40:00|6804.1|6801.1|6804.5|6801.5|6805.7|6802.7|6803.5|6800.5|0
1648683900000|2022-03-30 23:45:00|6804.4|6801.4|6802.8|6799.8|6804.4|6801.4|6801.7|6798.7|0
1648684200000|2022-03-30 23:50:00|6802.7|6799.7|6804.2|6801.2|6804.3|6801.3|6802.6|6799.6|0
1648684500000|2022-03-30 23:55:00|6804.3|6801.3|6807.6|6802.6|6807.6|6803.8|6803.9|6800.9|0
1648684800000|2022-03-31 00:00:00|6808.1|6803.1|6807.8|6802.8|6809.2|6804.2|6806.7|6801.7|0
1648685100000|2022-03-31 00:05:00|6807.9|6802.9|6810.3|6805.3|6810.3|6805.3|6807.4|6802.4|0
1648685400000|2022-03-31 00:10:00|6810.2|6805.2|6819|6814|6822.4|6817.4|6809.8|6804.8|0
1648685700000|2022-03-31 00:15:00|6819.1|6814.1|6818.3|6813.3|6820.8|6815.8|6815.3|6810.3|0
1648686000000|2022-03-31 00:20:00|6818.5|6813.5|6819.6|6814.6|6823.6|6818.6|6818.2|6813.2|0
1648686300000|2022-03-31 00:25:00|6819.7|6814.7|6823.8|6818.8|6824.7|6819.7|6818.9|6813.9|0
1648686600000|2022-03-31 00:30:00|6823.6|6818.6|6829|6824|6831|6826|6823.1|6818.1|0
1648686900000|2022-03-31 00:35:00|6829.1|6824.1|6833.8|6828.8|6833.9|6828.9|6828.2|6823.2|0
1648687200000|2022-03-31 00:40:00|6833.7|6828.7|6836.5|6831.5|6838.6|6833.6|6832.7|6827.7|0
1648687500000|2022-03-31 00:45:00|6836.4|6831.4|6833.9|6828.9|6836.7|6831.7|6832.4|6827.4|0
1648687800000|2022-03-31 00:50:00|6833.7|6828.7|6834.1|6829.1|6836|6831|6833|6828|0
1648688100000|2022-03-31 00:55:00|6834.2|6829.2|6834.9|6829.9|6835.5|6830.5|6833.2|6828.2|0
1648688400000|2022-03-31 01:00:00|6834.8|6829.8|6833.7|6828.7|6836.2|6831.2|6833.7|6828.7|0
1648688700000|2022-03-31 01:05:00|6833.6|6828.6|6830.8|6825.8|6833.9|6828.9|6830.1|6825.1|0
1648689000000|2022-03-31 01:10:00|6831|6826|6830.8|6825.8|6831.6|6826.6|6828.9|6823.9|0
1648689300000|2022-03-31 01:15:00|6830.7|6825.7|6831.6|6826.6|6832|6827|6830|6825|0
1648689600000|2022-03-31 01:20:00|6831.7|6826.7|6830.9|6825.9|6831.9|6826.9|6830.5|6825.5|0
1648689900000|2022-03-31 01:25:00|6830.8|6825.8|6833.4|6828.4|6833.4|6828.4|6830.5|6825.5|0
1648690200000|2022-03-31 01:30:00|6833.2|6828.2|6832.8|6827.8|6833.9|6828.9|6830.3|6825.3|0
1648690500000|2022-03-31 01:35:00|6832.7|6827.7|6828.7|6823.7|6833.5|6828.5|6828|6823|0
1648690800000|2022-03-31 01:40:00|6828.6|6823.6|6828.8|6823.8|6829.9|6824.9|6827.7|6822.7|0
1648691100000|2022-03-31 01:45:00|6828.7|6823.7|6828.2|6823.2|6830.3|6825.3|6827.7|6822.7|0
1648691400000|2022-03-31 01:50:00|6828.1|6823.1|6828.2|6823.2|6830.5|6825.5|6827.8|6822.8|0
1648691700000|2022-03-31 01:55:00|6828.1|6823.1|6828.4|6823.4|6828.5|6823.5|6827.3|6822.3|0
1648692000000|2022-03-31 02:00:00|6828.2|6823.2|6826.8|6821.8|6829.2|6824.2|6826.3|6821.3|0
1648692300000|2022-03-31 02:05:00|6826.7|6821.7|6827.2|6822.2|6827.8|6822.8|6824.6|6819.6|0
1648692600000|2022-03-31 02:10:00|6827.4|6822.4|6830.1|6825.1|6830.1|6825.1|6827.1|6822.1|0
1648692900000|2022-03-31 02:15:00|6830.2|6825.2|6830.8|6825.8|6830.8|6825.8|6829.6|6824.6|0
1648693200000|2022-03-31 02:20:00|6830.7|6825.7|6830.8|6825.8|6831.4|6826.4|6830.1|6825.1|0
1648693500000|2022-03-31 02:25:00|6830.9|6825.9|6830.2|6825.2|6831.6|6826.6|6829.9|6824.9|0
1648693800000|2022-03-31 02:30:00|6830.3|6825.3|6831.8|6826.8|6832.1|6827.1|6829.5|6824.5|0
1648694100000|2022-03-31 02:35:00|6831.9|6826.9|6836.4|6831.4|6836.4|6831.4|6831.8|6826.8|0
1648694400000|2022-03-31 02:40:00|6836.5|6831.5|6834.4|6829.4|6836.5|6831.5|6833.7|6828.7|0
1648694700000|2022-03-31 02:45:00|6834.3|6829.3|6834.6|6829.6|6835.1|6830.1|6833.5|6828.5|0
1648695000000|2022-03-31 02:50:00|6834.5|6829.5|6834.4|6829.4|6834.6|6829.6|6833.5|6828.5|0
1648695300000|2022-03-31 02:55:00|6834.2|6829.2|6834.4|6829.4|6834.9|6829.9|6833.5|6828.5|0
1648695600000|2022-03-31 03:00:00|6834.6|6829.6|6834.4|6829.4|6835.3|6830.3|6833.7|6828.7|0
1648695900000|2022-03-31 03:05:00|6834.3|6829.3|6833.5|6828.5|6834.9|6829.9|6833.5|6828.5|0
1648696200000|2022-03-31 03:10:00|6833.4|6828.4|6831.9|6826.9|6833.4|6828.4|6829.9|6824.9|0
1648696500000|2022-03-31 03:15:00|6831.7|6826.7|6832.8|6827.8|6833.7|6828.7|6831.7|6826.7|0
1648696800000|2022-03-31 03:20:00|6832.7|6827.7|6833.4|6828.4|6834.1|6829.1|6832.1|6827.1|0
1648697100000|2022-03-31 03:25:00|6833.5|6828.5|6833.9|6828.9|6834.2|6829.2|6833|6828|0
1648697400000|2022-03-31 03:30:00|6834.1|6829.1|6830.8|6825.8|6834.1|6829.1|6830.7|6825.7|0
1648697700000|2022-03-31 03:35:00|6830.9|6825.9|6829.7|6824.7|6831|6826|6827|6822|0
1648698000000|2022-03-31 03:40:00|6829.8|6824.8|6829.4|6824.4|6829.8|6824.8|6828.5|6823.5|0
1648698300000|2022-03-31 03:45:00|6829.5|6824.5|6829.6|6824.6|6830.1|6825.1|6829|6824|0
1648698600000|2022-03-31 03:50:00|6829.5|6824.5|6828.9|6823.9|6829.9|6824.9|6828.9|6823.9|0
1648698900000|2022-03-31 03:55:00|6829|6824|6828.9|6823.9|6830.1|6825.1|6828.2|6823.2|0
1648699200000|2022-03-31 04:00:00|6829|6824|6828.8|6823.8|6829.8|6824.8|6828.4|6823.4|0
1648699500000|2022-03-31 04:05:00|6828.9|6823.9|6827.5|6822.5|6830|6825|6827.3|6822.3|0
1648699800000|2022-03-31 04:10:00|6827.4|6822.4|6826.6|6821.6|6827.8|6822.8|6826.4|6821.4|0
1648700100000|2022-03-31 04:15:00|6826.5|6821.5|6827.6|6822.6|6828.1|6823.1|6826.2|6821.2|0
1648700400000|2022-03-31 04:20:00|6827.5|6822.5|6826.6|6821.6|6828.1|6823.1|6826.4|6821.4|0
1648700700000|2022-03-31 04:25:00|6826.7|6821.7|6825.2|6820.2|6826.7|6821.7|6825.2|6820.2|0
1648701000000|2022-03-31 04:30:00|6825.1|6820.1|6826.6|6821.6|6827.7|6822.7|6824.4|6819.4|0
1648701300000|2022-03-31 04:35:00|6826.5|6821.5|6827.4|6822.4|6828|6823|6825.9|6820.9|0
1648701600000|2022-03-31 04:40:00|6827.5|6822.5|6828|6823|6828.5|6823.5|6827.2|6822.2|0
1648701900000|2022-03-31 04:45:00|6827.9|6822.9|6827.9|6822.9|6829.1|6824.1|6827.4|6822.4|0
1648702200000|2022-03-31 04:50:00|6828|6823|6827|6822|6828.1|6823.1|6826.8|6821.8|0
1648702500000|2022-03-31 04:55:00|6826.9|6821.9|6827.4|6822.4|6828.1|6823.1|6826.4|6821.4|0
1648702800000|2022-03-31 05:00:00|6827.5|6822.5|6825.2|6820.2|6828.6|6823.6|6824.4|6819.4|0
1648703100000|2022-03-31 05:05:00|6825.1|6820.1|6823|6818|6826.8|6821.8|6822.1|6817.1|0
1648703400000|2022-03-31 05:10:00|6822.9|6817.9|6824.1|6819.1|6826.6|6821.6|6822.8|6817.8|0
1648703700000|2022-03-31 05:15:00|6824.3|6819.3|6822.9|6817.9|6825.3|6820.3|6822.3|6817.3|0
1648704000000|2022-03-31 05:20:00|6823|6818|6824.1|6819.1|6825.2|6820.2|6822.8|6817.8|0
1648704300000|2022-03-31 05:25:00|6824.2|6819.2|6822|6817|6824.6|6819.6|6821.8|6816.8|0
1648704600000|2022-03-31 05:30:00|6822.1|6817.1|6820.8|6815.8|6823.5|6818.5|6819.8|6814.8|0
1648704900000|2022-03-31 05:35:00|6820.7|6815.7|6819.2|6814.2|6823.3|6818.3|6818.5|6813.5|0
1648705200000|2022-03-31 05:40:00|6819.4|6814.4|6819.6|6814.6|6821.1|6816.1|6818.4|6813.4|0
1648705500000|2022-03-31 05:45:00|6819.7|6814.7|6819.7|6814.7|6820.8|6815.8|6818.9|6813.9|0
1648705800000|2022-03-31 05:50:00|6819.5|6814.5|6816|6811|6823.8|6818.8|6816|6811|0
1648706100000|2022-03-31 05:55:00|6815.9|6810.9|6817.5|6812.5|6818.1|6813.1|6815.5|6810.5|0
1648706400000|2022-03-31 06:00:00|6817.3|6812.3|6811.7|6806.7|6818.9|6813.9|6811.3|6806.3|0
1648706700000|2022-03-31 06:05:00|6811.9|6806.9|6813.8|6808.8|6815.3|6810.3|6811.2|6806.2|0
1648707000000|2022-03-31 06:10:00|6813.9|6808.9|6812|6807|6814.5|6809.5|6810.4|6805.4|0
1648707300000|2022-03-31 06:15:00|6812.2|6807.2|6811.9|6806.9|6812.2|6807.2|6809.5|6804.5|0
1648707600000|2022-03-31 06:20:00|6811.8|6806.8|6814.5|6809.5|6814.7|6809.7|6810.8|6805.8|0
1648707900000|2022-03-31 06:25:00|6814.6|6809.6|6814.1|6809.1|6814.7|6809.7|6810.3|6805.3|0
1648708200000|2022-03-31 06:30:00|6814|6809|6810.7|6805.7|6815.7|6810.7|6810.6|6805.6|0
1648708500000|2022-03-31 06:35:00|6810.6|6805.6|6809|6804|6812.3|6807.3|6807.5|6802.5|0
1648708800000|2022-03-31 06:40:00|6809.1|6804.1|6812.3|6807.3|6814.2|6809.2|6808.7|6803.7|0
1648709100000|2022-03-31 06:45:00|6812.2|6807.2|6813.5|6808.5|6814.9|6809.9|6811.8|6806.8|0
1648709400000|2022-03-31 06:50:00|6813.6|6808.6|6815.2|6810.2|6816.1|6811.1|6812.1|6807.1|0
1648709700000|2022-03-31 06:55:00|6815.1|6810.1|6817.4|6812.4|6817.4|6812.4|6813.2|6808.2|0
1648710000000|2022-03-31 07:00:00|6817.5|6812.5|6820.3|6815.3|6822.9|6817.9|6817.3|6812.3|0
1648710300000|2022-03-31 07:05:00|6819.9|6814.9|6816.6|6811.6|6821.5|6816.5|6816|6811|0
1648710600000|2022-03-31 07:10:00|6816.5|6811.5|6824.8|6819.8|6829.4|6824.4|6816.3|6811.3|0
1648710900000|2022-03-31 07:15:00|6824.7|6819.7|6833.9|6828.9|6836.6|6831.6|6824.4|6819.4|0
1648711200000|2022-03-31 07:20:00|6833.8|6828.8|6834.1|6829.1|6836.1|6831.1|6831.5|6826.5|0
1648711500000|2022-03-31 07:25:00|6834|6829|6832.1|6827.1|6837.5|6832.5|6831.8|6826.8|0
1648711800000|2022-03-31 07:30:00|6832|6827|6833|6828|6836.7|6831.7|6830.3|6825.3|0
1648712100000|2022-03-31 07:35:00|6832.9|6827.9|6835.8|6830.8|6837.1|6832.1|6832.5|6827.5|0
1648712400000|2022-03-31 07:40:00|6835.9|6830.9|6831.5|6826.5|6836.5|6831.5|6830.1|6825.1|0
1648712700000|2022-03-31 07:45:00|6831.3|6826.3|6831.5|6826.5|6832.1|6827.1|6829.2|6824.2|0
1648713000000|2022-03-31 07:50:00|6831.4|6826.4|6827.8|6822.8|6831.5|6826.5|6827.6|6822.6|0
1648713300000|2022-03-31 07:55:00|6827.9|6822.9|6830.1|6825.1|6831.6|6826.6|6824.4|6819.4|0
1648713600000|2022-03-31 08:00:00|6829.7|6824.7|6818.5|6815.5|6829.7|6824.7|6816.2|6813.2|0
1648713900000|2022-03-31 08:05:00|6819.9|6816.9|6809.4|6806.4|6820.5|6817.5|6809.1|6806.1|0
1648714200000|2022-03-31 08:10:00|6809|6806|6805.3|6802.3|6810.5|6807.5|6804.8|6801.8|0
1648714500000|2022-03-31 08:15:00|6805.5|6802.5|6805|6802|6807.7|6804.7|6801.8|6798.8|0
1648714800000|2022-03-31 08:20:00|6805.1|6802.1|6805.7|6802.7|6810.6|6807.6|6805.1|6802.1|0
1648715100000|2022-03-31 08:25:00|6805.6|6802.6|6805.6|6802.6|6806.7|6803.7|6801.8|6798.8|0
1648715400000|2022-03-31 08:30:00|6806.4|6803.4|6804.7|6801.7|6806.6|6803.6|6802.8|6799.8|0
1648715700000|2022-03-31 08:35:00|6804.6|6801.6|6798.1|6795.1|6804.6|6801.6|6798.1|6795.1|0
1648716000000|2022-03-31 08:40:00|6797.3|6794.3|6800|6797|6800.4|6797.4|6797.3|6794.3|0
1648716300000|2022-03-31 08:45:00|6800.1|6797.1|6799.6|6796.6|6800.6|6797.6|6795.3|6792.3|0
1648716600000|2022-03-31 08:50:00|6798.5|6795.5|6801.7|6798.7|6802.1|6799.1|6796.3|6793.3|0
1648716900000|2022-03-31 08:55:00|6800.4|6797.4|6800.9|6797.9|6803.7|6800.7|6800.4|6797.4|0
1648717200000|2022-03-31 09:00:00|6800.7|6797.7|6801.6|6798.6|6805.8|6802.8|6800.7|6797.7|0
1648717500000|2022-03-31 09:05:00|6801.3|6798.3|6800.2|6797.2|6802.8|6799.8|6799.5|6796.5|0
1648717800000|2022-03-31 09:10:00|6800.3|6797.3|6802.9|6799.9|6802.9|6799.9|6799.8|6796.8|0
1648718100000|2022-03-31 09:15:00|6803|6800|6806.3|6803.3|6806.5|6803.5|6803|6800|0
1648718400000|2022-03-31 09:20:00|6806.9|6803.9|6804.7|6801.7|6807.4|6804.4|6804.4|6801.4|0
1648718700000|2022-03-31 09:25:00|6804.5|6801.5|6805.2|6802.2|6805.5|6802.5|6804.3|6801.3|0
1648719000000|2022-03-31 09:30:00|6804.9|6801.9|6806.5|6803.5|6806.5|6803.5|6804.8|6801.8|0
1648719300000|2022-03-31 09:35:00|6806.4|6803.4|6803.9|6800.9|6806.6|6803.6|6803.6|6800.6|0
1648719600000|2022-03-31 09:40:00|6803.7|6800.7|6805.5|6802.5|6805.6|6802.6|6802.9|6799.9|0
1648719900000|2022-03-31 09:45:00|6805.8|6802.8|6807|6804|6807.8|6804.8|6805.3|6802.3|0
1648720200000|2022-03-31 09:50:00|6807.1|6804.1|6803.6|6800.6|6807.1|6804.1|6802.7|6799.7|0
1648720500000|2022-03-31 09:55:00|6803.3|6800.3|6803.8|6800.8|6804.8|6801.8|6802.9|6799.9|0
1648720800000|2022-03-31 10:00:00|6803.9|6800.9|6800.2|6797.2|6804.1|6801.1|6800.2|6797.2|0
1648721100000|2022-03-31 10:05:00|6800.3|6797.3|6800.1|6797.1|6801.4|6798.4|6799.9|6796.9|0
1648721400000|2022-03-31 10:10:00|6800.3|6797.3|6795.7|6792.7|6801.1|6798.1|6795.1|6792.1|0
1648721700000|2022-03-31 10:15:00|6795.8|6792.8|6796|6793|6797.4|6794.4|6795.7|6792.7|0
1648722000000|2022-03-31 10:20:00|6795.8|6792.8|6796.5|6793.5|6796.7|6793.7|6792.8|6789.8|0
1648722300000|2022-03-31 10:25:00|6796.6|6793.6|6795|6792|6796.7|6793.7|6794.1|6791.1|0
1648722600000|2022-03-31 10:30:00|6795.1|6792.1|6793.9|6790.9|6795.8|6792.8|6793.5|6790.5|0
1648722900000|2022-03-31 10:35:00|6793.8|6790.8|6794.5|6791.5|6796.6|6793.6|6793.1|6790.1|0
1648723200000|2022-03-31 10:40:00|6793.2|6790.2|6792.6|6789.6|6794.2|6791.2|6792.6|6789.6|0
1648723500000|2022-03-31 10:45:00|6791.7|6788.7|6792.7|6789.7|6794.4|6791.4|6791.7|6788.7|0
1648723800000|2022-03-31 10:50:00|6792.8|6789.8|6792.5|6789.5|6793.3|6790.3|6791.8|6788.8|0
1648724100000|2022-03-31 10:55:00|6793.1|6790.1|6789.1|6786.1|6793.2|6790.2|6787.6|6784.6|0
1648724400000|2022-03-31 11:00:00|6788.2|6785.2|6791.9|6788.9|6792.8|6789.8|6788.1|6785.1|0
1648724700000|2022-03-31 11:05:00|6792|6789|6791.1|6788.1|6794.2|6791.2|6789.9|6786.9|0
1648725000000|2022-03-31 11:10:00|6791.2|6788.2|6785.4|6782.4|6791.2|6788.2|6785.4|6782.4|0
1648725300000|2022-03-31 11:15:00|6784.5|6781.5|6781|6778|6786.9|6783.9|6781|6778|0
1648725600000|2022-03-31 11:20:00|6781.4|6778.4|6781.4|6778.4|6782.3|6779.3|6780.3|6777.3|0
1648725900000|2022-03-31 11:25:00|6781.1|6778.1|6776.6|6773.6|6781.6|6778.6|6776.2|6773.2|0
1648726200000|2022-03-31 11:30:00|6776.7|6773.7|6779.3|6776.3|6780|6777|6775.7|6772.7|0
1648726500000|2022-03-31 11:35:00|6779.2|6776.2|6783.1|6780.1|6783.1|6780.1|6778.3|6775.3|0
1648726800000|2022-03-31 11:40:00|6783|6780|6782.4|6779.4|6783|6780|6780.9|6777.9|0
1648727100000|2022-03-31 11:45:00|6782.5|6779.5|6785.2|6782.2|6785.7|6782.7|6782.1|6779.1|0
1648727400000|2022-03-31 11:50:00|6785.3|6782.3|6784.8|6781.8|6786.7|6783.7|6783.8|6780.8|0
1648727700000|2022-03-31 11:55:00|6784.9|6781.9|6789.1|6786.1|6789.8|6786.8|6783.9|6780.9|0
1648728000000|2022-03-31 12:00:00|6789.4|6786.4|6786.5|6783.5|6789.4|6786.4|6785.6|6782.6|0
1648728300000|2022-03-31 12:05:00|6786.6|6783.6|6788.4|6785.4|6789|6786|6785.3|6782.3|0
1648728600000|2022-03-31 12:10:00|6788.5|6785.5|6787.4|6784.4|6790.3|6787.3|6786.8|6783.8|0
1648728900000|2022-03-31 12:15:00|6787.5|6784.5|6786.3|6783.3|6788.8|6785.8|6785.9|6782.9|0
1648729200000|2022-03-31 12:20:00|6786.1|6783.1|6788.5|6785.5|6788.5|6785.5|6786.1|6783.1|0
1648729500000|2022-03-31 12:25:00|6788.6|6785.6|6789.2|6786.2|6790.1|6787.1|6787.8|6784.8|0
1648729800000|2022-03-31 12:30:00|6788.6|6785.6|6789|6786|6795.5|6792.5|6786.8|6783.8|0
1648730100000|2022-03-31 12:35:00|6788.9|6785.9|6784.2|6781.2|6789.9|6786.9|6780.1|6777.1|0
1648730400000|2022-03-31 12:40:00|6784.3|6781.3|6782.2|6779.2|6784.4|6781.4|6780.9|6777.9|0
1648730700000|2022-03-31 12:45:00|6782.3|6779.3|6783.7|6780.7|6784.6|6781.6|6779.4|6776.4|0
1648731000000|2022-03-31 12:50:00|6783.5|6780.5|6784.3|6781.3|6784.7|6781.7|6782.8|6779.8|0
1648731300000|2022-03-31 12:55:00|6784.1|6781.1|6787.7|6784.7|6789.7|6786.7|6782.9|6779.9|0
1648731600000|2022-03-31 13:00:00|6787.9|6784.9|6785.3|6782.3|6787.9|6784.9|6784.4|6781.4|0
1648731900000|2022-03-31 13:05:00|6785.4|6782.4|6782.7|6779.7|6786.4|6783.4|6782.5|6779.5|0
1648732200000|2022-03-31 13:10:00|6782.5|6779.5|6772.6|6769.6|6782.8|6779.8|6771.4|6768.4|0
1648732500000|2022-03-31 13:15:00|6773.1|6770.1|6770.4|6767.4|6774.4|6771.4|6767.8|6764.8|0
1648732800000|2022-03-31 13:20:00|6769.7|6766.7|6773.9|6770.9|6774|6771|6768.7|6765.7|0
1648733100000|2022-03-31 13:25:00|6777.6|6774.6|6768.3|6765.3|6778|6775|6766.8|6763.8|0
1648733400000|2022-03-31 13:30:00|6769.3|6766.3|6721.8|6720|6769.6|6766.6|6715.5|6713.7|0
1648733700000|2022-03-31 13:35:00|6721.3|6719.5|6716.9|6715.1|6721.9|6720.1|6703.8|6702|0
1648734000000|2022-03-31 13:40:00|6715.8|6714|6700.8|6699|6717.6|6715.8|6682.2|6680.4|0
1648734300000|2022-03-31 13:45:00|6700.7|6698.9|6685.2|6683.4|6704|6702.2|6670.9|6669.1|0
1648734600000|2022-03-31 13:50:00|6684.2|6682.4|6693.2|6691.4|6708.3|6706.5|6676.3|6674.5|0
1648734900000|2022-03-31 13:55:00|6693|6691.2|6695.2|6693.4|6704.4|6702.6|6680|6678.2|0
1648735200000|2022-03-31 14:00:00|6695.6|6693.8|6669.4|6667.6|6695.6|6693.8|6660.7|6658.9|0
1648735500000|2022-03-31 14:05:00|6669.3|6667.5|6688.8|6687|6689.5|6687.7|6669.3|6667.5|0
1648735800000|2022-03-31 14:10:00|6689.6|6687.8|6696.2|6694.4|6700.3|6698.5|6673.5|6671.7|0
1648736100000|2022-03-31 14:15:00|6695|6693.2|6702.2|6700.4|6708|6706.2|6688|6686.2|0
1648736400000|2022-03-31 14:20:00|6702.3|6700.5|6688.3|6686.5|6706.5|6704.7|6687.6|6685.8|0
1648736700000|2022-03-31 14:25:00|6687.6|6685.8|6687.2|6685.4|6691.5|6689.7|6679.4|6677.6|0
1648737000000|2022-03-31 14:30:00|6687.3|6685.5|6704.6|6702.8|6711.3|6709.5|6686.2|6684.4|0
1648737300000|2022-03-31 14:35:00|6704.9|6703.1|6694.9|6693.1|6708.8|6707|6693.9|6692.1|0
1648737600000|2022-03-31 14:40:00|6694.7|6692.9|6700.2|6698.4|6701.9|6700.1|6685.7|6683.9|0
1648737900000|2022-03-31 14:45:00|6699.8|6698|6720.8|6719|6721.3|6719.5|6698.5|6696.7|0
1648738200000|2022-03-31 14:50:00|6720.6|6718.8|6711.8|6710|6722.4|6720.6|6709.3|6707.5|0
1648738500000|2022-03-31 14:55:00|6712.7|6710.9|6725.4|6723.6|6732.5|6730.7|6711.6|6709.8|0
1648738800000|2022-03-31 15:00:00|6725.6|6723.8|6711.9|6710.1|6727.1|6725.3|6703.2|6701.4|0
1648739100000|2022-03-31 15:05:00|6712.7|6710.9|6701.4|6699.6|6715.6|6713.8|6694.1|6692.3|0
1648739400000|2022-03-31 15:10:00|6701|6699.2|6696|6694.2|6701|6699.2|6688.4|6686.6|0
1648739700000|2022-03-31 15:15:00|6697.6|6695.8|6690.1|6688.3|6699|6697.2|6687.3|6685.5|0
1648740000000|2022-03-31 15:20:00|6689.7|6687.9|6692.3|6690.5|6704|6702.2|6688.1|6686.3|0
1648740300000|2022-03-31 15:25:00|6692.5|6690.7|6693.1|6691.3|6697|6695.2|6687.3|6685.5|0
1648740600000|2022-03-31 15:30:00|6693.3|6691.5|6694.6|6692.8|6697.7|6695.9|6688.4|6686.6|0
1648740900000|2022-03-31 15:35:00|6694.5|6692.7|6697.7|6695.9|6705.2|6703.4|6694.5|6692.7|0
1648741200000|2022-03-31 15:40:00|6698.5|6696.7|6702.5|6700.7|6718.3|6716.5|6698.5|6696.7|0
1648741500000|2022-03-31 15:45:00|6702.2|6700.4|6696.4|6694.6|6702.2|6700.4|6695.9|6694.1|0
1648741800000|2022-03-31 15:50:00|6696.3|6694.5|6697.4|6695.6|6697.4|6695.6|6691.7|6689.9|0
1648742100000|2022-03-31 15:55:00|6697.6|6695.8|6701.4|6699.6|6701.9|6700.1|6693.4|6691.6|0
1648742400000|2022-03-31 16:00:00|6701.3|6699.5|6690.2|6688.4|6705.5|6703.7|6686.3|6684.5|0
1648742700000|2022-03-31 16:05:00|6690|6688.2|6683.9|6682.1|6690.3|6688.5|6682.1|6680.3|0
1648743000000|2022-03-31 16:10:00|6683.3|6681.5|6676|6674.2|6684.1|6682.3|6673.8|6672|0
1648743300000|2022-03-31 16:15:00|6675.9|6674.1|6674.8|6673|6681.2|6679.4|6674.3|6672.5|0
1648743600000|2022-03-31 16:20:00|6674.7|6672.9|6667.3|6665.5|6675.5|6673.7|6667.2|6665.4|0
1648743900000|2022-03-31 16:25:00|6667.2|6665.4|6674.1|6672.3|6674.3|6672.5|6665.7|6663.9|0
1648744200000|2022-03-31 16:30:00|6674.4|6672.6|6661.2|6659.4|6680.4|6678.6|6661|6659.2|0
1648744500000|2022-03-31 16:35:00|6661|6659.2|6666.9|6665.1|6671.1|6669.3|6658.7|6656.9|0
1648744800000|2022-03-31 16:40:00|6666.3|6664.5|6675.2|6673.4|6676.4|6674.6|6666|6664.2|0
1648745100000|2022-03-31 16:45:00|6675.9|6674.1|6675.7|6673.9|6678.2|6676.4|6668.3|6666.5|0
1648745400000|2022-03-31 16:50:00|6675.5|6673.7|6669|6667.2|6676|6674.2|6667.7|6665.9|0
1648745700000|2022-03-31 16:55:00|6668.8|6667|6660.6|6658.8|6670.5|6668.7|6659.2|6657.4|0
1648746000000|2022-03-31 17:00:00|6661.4|6659.6|6668.8|6667|6671.1|6669.3|6660.5|6658.7|0
1648746300000|2022-03-31 17:05:00|6668.4|6666.6|6663.2|6661.4|6672.3|6670.5|6661.4|6659.6|0
1648746600000|2022-03-31 17:10:00|6662.8|6661|6659.1|6657.3|6666|6664.2|6656.2|6654.4|0
1648746900000|2022-03-31 17:15:00|6659|6657.2|6666.6|6664.8|6668.7|6666.9|6654.4|6652.6|0
1648747200000|2022-03-31 17:20:00|6666.7|6664.9|6662.8|6661|6670.3|6668.5|6660.5|6658.7|0
1648747500000|2022-03-31 17:25:00|6662.7|6660.9|6675.9|6674.1|6676.5|6674.7|6660.4|6658.6|0
1648747800000|2022-03-31 17:30:00|6675.8|6674|6675.1|6673.3|6677.8|6676|6671.2|6669.4|0
1648748100000|2022-03-31 17:35:00|6674|6672.2|6666.6|6664.8|6674.3|6672.5|6664.7|6662.9|0
1648748400000|2022-03-31 17:40:00|6666.7|6664.9|6673.9|6672.1|6676.7|6674.9|6664|6662.2|0
1648748700000|2022-03-31 17:45:00|6674.1|6672.3|6676.8|6675|6677|6675.2|6673|6671.2|0
1648749000000|2022-03-31 17:50:00|6677|6675.2|6684.4|6682.6|6688.2|6686.4|6677|6675.2|0
1648749300000|2022-03-31 17:55:00|6684.1|6682.3|6677.2|6675.4|6685.1|6683.3|6675.9|6674.1|0
1648749600000|2022-03-31 18:00:00|6677|6675.2|6664.2|6662.4|6678|6676.2|6663.7|6661.9|0
1648749900000|2022-03-31 18:05:00|6664.5|6662.7|6662.3|6660.5|6668.9|6667.1|6660.2|6658.4|0
1648750200000|2022-03-31 18:10:00|6662.5|6660.7|6660.9|6659.1|6665.5|6663.7|6657.9|6656.1|0
1648750500000|2022-03-31 18:15:00|6660.5|6658.7|6663|6661.2|6663.4|6661.6|6655.1|6653.3|0
1648750800000|2022-03-31 18:20:00|6663.1|6661.3|6669.2|6667.4|6671.8|6670|6661.7|6659.9|0
1648751100000|2022-03-31 18:25:00|6668.8|6667|6668.9|6667.1|6671.8|6670|6661|6659.2|0
1648751400000|2022-03-31 18:30:00|6669.2|6667.4|6663.8|6662|6670|6668.2|6663.8|6662|0
1648751700000|2022-03-31 18:35:00|6664.1|6662.3|6676.2|6674.4|6678.3|6676.5|6662.7|6660.9|0
1648752000000|2022-03-31 18:40:00|6676.4|6674.6|6675.7|6673.9|6680|6678.2|6670|6668.2|0
1648752300000|2022-03-31 18:45:00|6676.7|6674.9|6677.4|6675.6|6682.6|6680.8|6673.4|6671.6|0
1648752600000|2022-03-31 18:50:00|6677.3|6675.5|6678.1|6676.3|6681.9|6680.1|6675.5|6673.7|0
1648752900000|2022-03-31 18:55:00|6677.7|6675.9|6686.6|6684.8|6687.2|6685.4|6676.3|6674.5|0
1648753200000|2022-03-31 19:00:00|6686.7|6684.9|6698.5|6696.7|6707.2|6705.4|6686.7|6684.9|0
1648753500000|2022-03-31 19:05:00|6698.4|6696.6|6698.1|6696.3|6702.6|6700.8|6693.6|6691.8|0
1648753800000|2022-03-31 19:10:00|6697.7|6695.9|6690.4|6688.6|6698.6|6696.8|6686.6|6684.8|0
1648754100000|2022-03-31 19:15:00|6689.9|6688.1|6683.1|6681.3|6692|6690.2|6681.7|6679.9|0
1648754400000|2022-03-31 19:20:00|6683|6681.2|6666.4|6664.6|6683|6681.2|6664.5|6662.7|0
1648754700000|2022-03-31 19:25:00|6666.7|6664.9|6667.7|6665.9|6668.4|6666.6|6660.1|6658.3|0
1648755000000|2022-03-31 19:30:00|6668|6666.2|6651.6|6649.8|6671.4|6669.6|6649.8|6648|0
1648755300000|2022-03-31 19:35:00|6651.5|6649.7|6662|6660.2|6665.4|6663.6|6647.9|6646.1|0
1648755600000|2022-03-31 19:40:00|6661.8|6660|6647.6|6645.8|6662.2|6660.4|6646.6|6644.8|0
1648755900000|2022-03-31 19:45:00|6648.5|6646.7|6654.4|6652.6|6665.9|6664.1|6648.5|6646.7|0
1648756200000|2022-03-31 19:50:00|6651|6649.2|6620.1|6618.3|6652.1|6650.3|6619.3|6617.5|0
1648756500000|2022-03-31 19:55:00|6618.3|6616.5|6595.9|6594.1|6629.4|6627.6|6595.9|6594.1|0
1648756800000|2022-03-31 20:00:00|6595.7|6592.7|6608.6|6605.6|6618.2|6615.2|6595.7|6592.7|0
1648757100000|2022-03-31 20:05:00|6608.5|6605.5|6612.3|6609.3|6613.3|6610.3|6605.9|6602.9|0
1648757400000|2022-03-31 20:10:00|6612.5|6609.5|6620.5|6617.5|6622.7|6619.7|6612.1|6609.1|0
1648757700000|2022-03-31 20:15:00|6620.7|6617.7|6618.3|6615.3|6620.9|6617.9|6617|6614|0
1648758000000|2022-03-31 20:20:00|6618.4|6615.4|6615.6|6612.6|6618.5|6615.5|6615.5|6612.5|0
1648758300000|2022-03-31 20:25:00|6615.5|6612.5|6614.5|6611.5|6616|6613|6614|6611|0
1648758600000|2022-03-31 20:30:00|6614.9|6611.9|6614.9|6611.9|6616.1|6613.1|6613.6|6610.6|0
1648758900000|2022-03-31 20:35:00|6614.8|6611.8|6618|6615|6618.1|6615.1|6614.8|6611.8|0
1648759200000|2022-03-31 20:40:00|6618.1|6615.1|6618|6615|6618.6|6615.6|6617.4|6614.4|0
1648759500000|2022-03-31 20:45:00|6618.2|6615.2|6617.4|6614.4|6619|6616|6616.5|6613.5|0
1648759800000|2022-03-31 20:50:00|6617.3|6614.3|6615.9|6612.9|6617.5|6614.5|6615.7|6612.7|0
1648760100000|2022-03-31 20:55:00|6616|6613|6615.4|6612.4|6616|6613|6614|6611|0
1648760400000|2022-03-31 21:00:00|6615.3|6612.3|6614|6611|6615.4|6612.4|6614|6611|0
1648760700000|2022-03-31 21:05:00|6614.1|6611.1|6612.2|6609.2|6614.4|6611.4|6611.9|6608.9|0
1648761000000|2022-03-31 21:10:00|6612.1|6609.1|6612.8|6609.8|6613.8|6610.8|6611.4|6608.4|0
1648761300000|2022-03-31 21:15:00|6610.8|6607.8|6611.2|6608.2|6611.6|6608.6|6609.9|6606.9|0
1648761600000|2022-03-31 21:20:00|6611.1|6608.1|6609.8|6606.8|6611.6|6608.6|6609.5|6606.5|0
1648761900000|2022-03-31 21:25:00|6609.9|6606.9|6609.9|6606.9|6610.9|6607.9|6609.8|6606.8|0
1648762200000|2022-03-31 21:30:00|6609.8|6606.8|6608.6|6605.6|6610.5|6607.5|6608.6|6605.6|0
1648762500000|2022-03-31 21:35:00|6608.7|6605.7|6608.9|6605.9|6609.5|6606.5|6608.3|6605.3|0
1648762800000|2022-03-31 21:40:00|6609|6606|6608.9|6605.9|6609.6|6606.6|6608.1|6605.1|0
1648763100000|2022-03-31 21:45:00|6609|6606|6608.6|6605.6|6610.3|6607.3|6608.5|6605.5|0
1648763400000|2022-03-31 21:50:00|6609.2|6606.2|6607.9|6604.9|6609.3|6606.3|6607.9|6604.9|0
1648763700000|2022-03-31 21:55:00|6608.1|6605.1|6608.3|6605.3|6608.4|6605.4|6607.2|6604.2|0
1648764000000|2022-03-31 22:00:00|6608.4|6605.4|6612|6609|6612.3|6609.3|6608.4|6605.4|0
1648764300000|2022-03-31 22:05:00|6611.9|6608.9|6610.9|6607.9|6612|6609|6610.6|6607.6|0
1648764600000|2022-03-31 22:10:00|6611|6608|6610|6607|6611.1|6608.1|6610|6607|0
1648764900000|2022-03-31 22:15:00|6610.1|6607.1|6608.5|6605.5|6610.7|6607.7|6608.5|6605.5|0
1648765200000|2022-03-31 22:20:00|6608.4|6605.4|6608|6605|6608.8|6605.8|6607.8|6604.8|0
1648765500000|2022-03-31 22:25:00|6607.9|6604.9|6608.7|6605.7|6608.7|6605.7|6607.9|6604.9|0
1648765800000|2022-03-31 22:30:00|6609|6606|6609.5|6606.5|6609.5|6606.5|6608.5|6605.5|0
1648766100000|2022-03-31 22:35:00|6609.2|6606.2|6609.8|6606.8|6609.9|6606.9|6609|6606|0
1648766400000|2022-03-31 22:40:00|6609.9|6606.9|6609.3|6606.3|6610.5|6607.5|6609.2|6606.2|0
1648766700000|2022-03-31 22:45:00|6609.2|6606.2|6609.5|6606.5|6609.9|6606.9|6609.1|6606.1|0
1648767000000|2022-03-31 22:50:00|6609.6|6606.6|6610.3|6607.3|6610.3|6607.3|6609.5|6606.5|0
1648767300000|2022-03-31 22:55:00|6610.2|6607.2|6609.6|6606.6|6610.2|6607.2|6609.4|6606.4|0
1648767600000|2022-03-31 23:00:00|6609.7|6606.7|6610.6|6607.6|6610.9|6607.9|6609.5|6606.5|0
1648767900000|2022-03-31 23:05:00|6611.9|6608.9|6612|6609|6612.3|6609.3|6611.5|6608.5|0
1648768200000|2022-03-31 23:10:00|6611.8|6608.8|6612.1|6609.1|6612.5|6609.5|6611.2|6608.2|0
1648768500000|2022-03-31 23:15:00|6612.2|6609.2|6612.6|6609.6|6612.8|6609.8|6612|6609|0
1648768800000|2022-03-31 23:20:00|6612.5|6609.5|6616.1|6613.1|6616.2|6613.2|6611.9|6608.9|0
1648769100000|2022-03-31 23:25:00|6616|6613|6611.9|6608.9|6616.2|6613.2|6611.9|6608.9|0
1648769400000|2022-03-31 23:30:00|6611.8|6608.8|6611.6|6608.6|6613.1|6610.1|6611.1|6608.1|0
1648769700000|2022-03-31 23:35:00|6611.5|6608.5|6612.4|6609.4|6612.9|6609.9|6611|6608|0
1648770000000|2022-03-31 23:40:00|6612.6|6609.6|6616.3|6613.3|6617.6|6614.6|6612.4|6609.4|0
1648770300000|2022-03-31 23:45:00|6616.1|6613.1|6614.1|6611.1|6616.2|6613.2|6614.1|6611.1|0
1648770600000|2022-03-31 23:50:00|6614.3|6611.3|6613.3|6610.3|6614.7|6611.7|6612|6609|0
1648770900000|2022-03-31 23:55:00|6613.6|6610.6|6616.2|6611.2|6616.2|6612.6|6612.9|6609.9|0
1648771200000|2022-04-01 00:00:00|6616.3|6611.3|6614.6|6609.6|6621.2|6616.2|6612.5|6607.5|0
1648771500000|2022-04-01 00:05:00|6614.8|6609.8|6615.2|6610.2|6618.1|6613.1|6612.8|6607.8|0
1648771800000|2022-04-01 00:10:00|6615.1|6610.1|6617.2|6612.2|6618.4|6613.4|6612.8|6607.8|0
1648772100000|2022-04-01 00:15:00|6617|6612|6611.7|6606.7|6618.5|6613.5|6610.8|6605.8|0
1648772400000|2022-04-01 00:20:00|6611.6|6606.6|6612.7|6607.7|6614.2|6609.2|6610.2|6605.2|0
1648772700000|2022-04-01 00:25:00|6612.3|6607.3|6607.3|6602.3|6612.3|6607.3|6606.4|6601.4|0
1648773000000|2022-04-01 00:30:00|6607.5|6602.5|6603.6|6598.6|6608.1|6603.1|6603.3|6598.3|0
1648773300000|2022-04-01 00:35:00|6603.5|6598.5|6608|6603|6608|6603|6600.6|6595.6|0
1648773600000|2022-04-01 00:40:00|6608.1|6603.1|6609.7|6604.7|6610.8|6605.8|6605.9|6600.9|0
1648773900000|2022-04-01 00:45:00|6609.8|6604.8|6609.6|6604.6|6610.5|6605.5|6608.2|6603.2|0
1648774200000|2022-04-01 00:50:00|6609.5|6604.5|6607.3|6602.3|6609.7|6604.7|6606.1|6601.1|0
1648774500000|2022-04-01 00:55:00|6607.4|6602.4|6610.8|6605.8|6610.9|6605.9|6605.1|6600.1|0
1648774800000|2022-04-01 01:00:00|6610.7|6605.7|6609|6604|6611.1|6606.1|6607.1|6602.1|0
1648775100000|2022-04-01 01:05:00|6609.1|6604.1|6612.1|6607.1|6612.8|6607.8|6608.6|6603.6|0
1648775400000|2022-04-01 01:10:00|6612.2|6607.2|6613.6|6608.6|6614.5|6609.5|6611|6606|0
1648775700000|2022-04-01 01:15:00|6613.5|6608.5|6614.6|6609.6|6616|6611|6612|6607|0
1648776000000|2022-04-01 01:20:00|6614.8|6609.8|6616.2|6611.2|6616.9|6611.9|6613.8|6608.8|0
1648776300000|2022-04-01 01:25:00|6616.3|6611.3|6614.9|6609.9|6616.5|6611.5|6613.6|6608.6|0
1648776600000|2022-04-01 01:30:00|6614.7|6609.7|6614.6|6609.6|6616|6611|6612.3|6607.3|0
1648776900000|2022-04-01 01:35:00|6614.7|6609.7|6610.7|6605.7|6615.6|6610.6|6608.5|6603.5|0
1648777200000|2022-04-01 01:40:00|6610.6|6605.6|6612.3|6607.3|6614|6609|6610.3|6605.3|0
1648777500000|2022-04-01 01:45:00|6611.8|6606.8|6611.5|6606.5|6612.7|6607.7|6610.1|6605.1|0
1648777800000|2022-04-01 01:50:00|6611.4|6606.4|6612.4|6607.4|6616.7|6611.7|6611.3|6606.3|0
1648778100000|2022-04-01 01:55:00|6612.5|6607.5|6614.1|6609.1|6615|6610|6612.4|6607.4|0
1648778400000|2022-04-01 02:00:00|6614|6609|6615.8|6610.8|6618.3|6613.3|6613.5|6608.5|0
1648778700000|2022-04-01 02:05:00|6615.7|6610.7|6614.4|6609.4|6616.6|6611.6|6614|6609|0
1648779000000|2022-04-01 02:10:00|6614.3|6609.3|6615.5|6610.5|6616.8|6611.8|6613.6|6608.6|0
1648779300000|2022-04-01 02:15:00|6615.7|6610.7|6615.3|6610.3|6616.8|6611.8|6614.6|6609.6|0
1648779600000|2022-04-01 02:20:00|6615.4|6610.4|6614.2|6609.2|6615.9|6610.9|6612.2|6607.2|0
1648779900000|2022-04-01 02:25:00|6613.9|6608.9|6613.5|6608.5|6614.2|6609.2|6612.9|6607.9|0
1648780200000|2022-04-01 02:30:00|6613.7|6608.7|6615.4|6610.4|6615.9|6610.9|6613.2|6608.2|0
1648780500000|2022-04-01 02:35:00|6615.5|6610.5|6617.9|6612.9|6618.5|6613.5|6614.8|6609.8|0
1648780800000|2022-04-01 02:40:00|6617.8|6612.8|6619|6614|6620.4|6615.4|6617.4|6612.4|0
1648781100000|2022-04-01 02:45:00|6619.2|6614.2|6619.6|6614.6|6620.2|6615.2|6617.8|6612.8|0
1648781400000|2022-04-01 02:50:00|6619.5|6614.5|6619.2|6614.2|6620.5|6615.5|6618.4|6613.4|0
1648781700000|2022-04-01 02:55:00|6619.1|6614.1|6620.9|6615.9|6621.4|6616.4|6619|6614|0
1648782000000|2022-04-01 03:00:00|6621.1|6616.1|6626.2|6621.2|6627.5|6622.5|6621|6616|0
1648782300000|2022-04-01 03:05:00|6626.1|6621.1|6624.1|6619.1|6626.3|6621.3|6623.6|6618.6|0
1648782600000|2022-04-01 03:10:00|6623.9|6618.9|6625.7|6620.7|6625.8|6620.8|6623.7|6618.7|0
1648782900000|2022-04-01 03:15:00|6625.6|6620.6|6625.6|6620.6|6626.9|6621.9|6625.2|6620.2|0
1648783200000|2022-04-01 03:20:00|6625.5|6620.5|6624.6|6619.6|6625.7|6620.7|6624.5|6619.5|0
1648783500000|2022-04-01 03:25:00|6624.7|6619.7|6623.9|6618.9|6625.2|6620.2|6623.6|6618.6|0
1648783800000|2022-04-01 03:30:00|6624|6619|6623.1|6618.1|6624.7|6619.7|6623|6618|0
1648784100000|2022-04-01 03:35:00|6623.2|6618.2|6622.6|6617.6|6623.6|6618.6|6621.3|6616.3|0
1648784400000|2022-04-01 03:40:00|6622.5|6617.5|6621.9|6616.9|6623.4|6618.4|6621.2|6616.2|0
1648784700000|2022-04-01 03:45:00|6622|6617|6622.1|6617.1|6622.2|6617.2|6620.9|6615.9|0
1648785000000|2022-04-01 03:50:00|6622.2|6617.2|6620.5|6615.5|6622.4|6617.4|6620.3|6615.3|0
1648785300000|2022-04-01 03:55:00|6620.4|6615.4|6621.9|6616.9|6621.9|6616.9|6620|6615|0
1648785600000|2022-04-01 04:00:00|6621.8|6616.8|6622.3|6617.3|6623.3|6618.3|6621.7|6616.7|0
1648785900000|2022-04-01 04:05:00|6622.4|6617.4|6624.1|6619.1|6624.1|6619.1|6621.8|6616.8|0
1648786200000|2022-04-01 04:10:00|6624|6619|6623.9|6618.9|6624.1|6619.1|6622.9|6617.9|0
1648786500000|2022-04-01 04:15:00|6624|6619|6625.1|6620.1|6625.8|6620.8|6623.6|6618.6|0
1648786800000|2022-04-01 04:20:00|6625|6620|6624.3|6619.3|6625.2|6620.2|6624|6619|0
1648787100000|2022-04-01 04:25:00|6624.4|6619.4|6623.2|6618.2|6624.8|6619.8|6623.1|6618.1|0
1648787400000|2022-04-01 04:30:00|6623.1|6618.1|6621.7|6616.7|6623.2|6618.2|6621.4|6616.4|0
1648787700000|2022-04-01 04:35:00|6621.6|6616.6|6619.6|6614.6|6621.8|6616.8|6619.6|6614.6|0
1648788000000|2022-04-01 04:40:00|6619.3|6614.3|6617.5|6612.5|6619.3|6614.3|6616.1|6611.1|0
1648788300000|2022-04-01 04:45:00|6617.4|6612.4|6618.1|6613.1|6618.6|6613.6|6616.4|6611.4|0
1648788600000|2022-04-01 04:50:00|6618.2|6613.2|6617|6612|6618.2|6613.2|6615.6|6610.6|0
1648788900000|2022-04-01 04:55:00|6616.9|6611.9|6618.4|6613.4|6619.3|6614.3|6616.4|6611.4|0
1648789200000|2022-04-01 05:00:00|6618.3|6613.3|6620.2|6615.2|6620.3|6615.3|6617.1|6612.1|0
1648789500000|2022-04-01 05:05:00|6620.1|6615.1|6620.3|6615.3|6621.9|6616.9|6619.2|6614.2|0
1648789800000|2022-04-01 05:10:00|6620.2|6615.2|6631.2|6626.2|6632.1|6627.1|6618.9|6613.9|0
1648790100000|2022-04-01 05:15:00|6631.4|6626.4|6632.7|6627.7|6633.6|6628.6|6630.5|6625.5|0
1648790400000|2022-04-01 05:20:00|6632.6|6627.6|6631.8|6626.8|6633.3|6628.3|6631.1|6626.1|0
1648790700000|2022-04-01 05:25:00|6631.7|6626.7|6631.3|6626.3|6632.2|6627.2|6630.5|6625.5|0
1648791000000|2022-04-01 05:30:00|6631.2|6626.2|6629.7|6624.7|6632|6627|6629.4|6624.4|0
1648791300000|2022-04-01 05:35:00|6629.8|6624.8|6626.2|6621.2|6630.1|6625.1|6625|6620|0
1648791600000|2022-04-01 05:40:00|6626.3|6621.3|6628.8|6623.8|6629.4|6624.4|6626.2|6621.2|0
1648791900000|2022-04-01 05:45:00|6628.9|6623.9|6627.8|6622.8|6629|6624|6627.7|6622.7|0
1648792200000|2022-04-01 05:50:00|6627.7|6622.7|6625.8|6620.8|6627.7|6622.7|6624.5|6619.5|0
1648792500000|2022-04-01 05:55:00|6625.7|6620.7|6624.3|6619.3|6626.9|6621.9|6624.3|6619.3|0
1648792800000|2022-04-01 06:00:00|6624.1|6619.1|6626.8|6621.8|6627.8|6622.8|6622.2|6617.2|0
1648793100000|2022-04-01 06:05:00|6626.9|6621.9|6625.4|6620.4|6627.6|6622.6|6623.2|6618.2|0
1648793400000|2022-04-01 06:10:00|6625.3|6620.3|6625.3|6620.3|6626.2|6621.2|6623.9|6618.9|0
1648793700000|2022-04-01 06:15:00|6625.4|6620.4|6630.4|6625.4|6630.5|6625.5|6624.8|6619.8|0
1648794000000|2022-04-01 06:20:00|6630.5|6625.5|6639|6634|6640.1|6635.1|6630.5|6625.5|0
1648794300000|2022-04-01 06:25:00|6639.1|6634.1|6636.4|6631.4|6639.2|6634.2|6636.3|6631.3|0
1648794600000|2022-04-01 06:30:00|6636.1|6631.1|6633.9|6628.9|6637.5|6632.5|6633.8|6628.8|0
1648794900000|2022-04-01 06:35:00|6634|6629|6639|6634|6640.5|6635.5|6633.3|6628.3|0
1648795200000|2022-04-01 06:40:00|6639.1|6634.1|6640.4|6635.4|6640.7|6635.7|6638.2|6633.2|0
1648795500000|2022-04-01 06:45:00|6640.5|6635.5|6642.1|6637.1|6643.6|6638.6|6639.8|6634.8|0
1648795800000|2022-04-01 06:50:00|6642.5|6637.5|6642.1|6637.1|6644.6|6639.6|6640.2|6635.2|0
1648796100000|2022-04-01 06:55:00|6642|6637|6644.5|6639.5|6645.3|6640.3|6641.4|6636.4|0
1648796400000|2022-04-01 07:00:00|6644.8|6639.8|6639.9|6634.9|6645.1|6640.1|6639.7|6634.7|0
1648796700000|2022-04-01 07:05:00|6639.8|6634.8|6639.8|6634.8|6641.8|6636.8|6638.1|6633.1|0
1648797000000|2022-04-01 07:10:00|6639.9|6634.9|6635.7|6630.7|6642.4|6637.4|6634|6629|0
1648797300000|2022-04-01 07:15:00|6635.9|6630.9|6641.2|6636.2|6642.5|6637.5|6635|6630|0
1648797600000|2022-04-01 07:20:00|6641.1|6636.1|6644|6639|6648.9|6643.9|6640.9|6635.9|0
1648797900000|2022-04-01 07:25:00|6644.1|6639.1|6639|6634|6644.6|6639.6|6638.9|6633.9|0
1648798200000|2022-04-01 07:30:00|6638.9|6633.9|6634.5|6629.5|6639.7|6634.7|6634|6629|0
1648798500000|2022-04-01 07:35:00|6634.4|6629.4|6635.9|6630.9|6636.3|6631.3|6630.5|6625.5|0
1648798800000|2022-04-01 07:40:00|6635.8|6630.8|6635.9|6630.9|6637.6|6632.6|6633.2|6628.2|0
1648799100000|2022-04-01 07:45:00|6636.1|6631.1|6640.7|6635.7|6642|6637|6634.8|6629.8|0
1648799400000|2022-04-01 07:50:00|6640.8|6635.8|6645|6640|6645.3|6640.3|6640.7|6635.7|0
1648799700000|2022-04-01 07:55:00|6644.9|6639.9|6649.2|6644.2|6649.5|6644.5|6640.6|6635.6|0
1648800000000|2022-04-01 08:00:00|6648.7|6643.7|6663.7|6660.7|6665|6662|6647.6|6642.6|0
1648800300000|2022-04-01 08:05:00|6663.4|6660.4|6659.9|6656.9|6664.9|6661.9|6659.5|6656.5|0
1648800600000|2022-04-01 08:10:00|6659.8|6656.8|6661.4|6658.4|6666.1|6663.1|6659.8|6656.8|0
1648800900000|2022-04-01 08:15:00|6661.3|6658.3|6655.8|6652.8|6662.3|6659.3|6655.8|6652.8|0
1648801200000|2022-04-01 08:20:00|6656|6653|6659.2|6656.2|6660.4|6657.4|6656|6653|0
1648801500000|2022-04-01 08:25:00|6659.1|6656.1|6656.9|6653.9|6660.1|6657.1|6656.1|6653.1|0
1648801800000|2022-04-01 08:30:00|6657|6654|6653.6|6650.6|6657|6654|6652.5|6649.5|0
1648802100000|2022-04-01 08:35:00|6653.4|6650.4|6655.4|6652.4|6656.4|6653.4|6652.7|6649.7|0
1648802400000|2022-04-01 08:40:00|6655.3|6652.3|6657.3|6654.3|6658.4|6655.4|6654.4|6651.4|0
1648802700000|2022-04-01 08:45:00|6657.5|6654.5|6658.6|6655.6|6659.8|6656.8|6657.3|6654.3|0
1648803000000|2022-04-01 08:50:00|6658.2|6655.2|6659.1|6656.1|6660|6657|6657.6|6654.6|0
1648803300000|2022-04-01 08:55:00|6659.3|6656.3|6658.9|6655.9|6659.9|6656.9|6657.2|6654.2|0
1648803600000|2022-04-01 09:00:00|6659|6656|6651.1|6648.1|6659|6656|6650|6647|0
1648803900000|2022-04-01 09:05:00|6651|6648|6645.8|6642.8|6651.3|6648.3|6645.2|6642.2|0
1648804200000|2022-04-01 09:10:00|6646.3|6643.3|6651.4|6648.4|6656.7|6653.7|6645.9|6642.9|0
1648804500000|2022-04-01 09:15:00|6651.7|6648.7|6650.6|6647.6|6653.3|6650.3|6650.2|6647.2|0
1648804800000|2022-04-01 09:20:00|6651.5|6648.5|6651.5|6648.5|6655.8|6652.8|6649.7|6646.7|0
1648805100000|2022-04-01 09:25:00|6651.6|6648.6|6652.6|6649.6|6653.6|6650.6|6650.8|6647.8|0
1648805400000|2022-04-01 09:30:00|6653.7|6650.7|6696.4|6693.4|6698.4|6695.4|6653.7|6650.7|0
1648805700000|2022-04-01 09:35:00|6696.1|6693.1|6701.9|6698.9|6705.6|6702.6|6692|6689|0
1648806000000|2022-04-01 09:40:00|6702|6699|6701.7|6698.7|6704.5|6701.5|6694.4|6691.4|0
1648806300000|2022-04-01 09:45:00|6701.1|6698.1|6702.3|6699.3|6711.7|6708.7|6700.2|6697.2|0
1648806600000|2022-04-01 09:50:00|6702.5|6699.5|6706.8|6703.8|6710.6|6707.6|6701.1|6698.1|0
1648806900000|2022-04-01 09:55:00|6708.6|6705.6|6718.3|6715.3|6719.3|6716.3|6706.9|6703.9|0
1648807200000|2022-04-01 10:00:00|6719.6|6716.6|6720.8|6717.8|6729.4|6726.4|6718.3|6715.3|0
1648807500000|2022-04-01 10:05:00|6722|6719|6725.5|6722.5|6727.7|6724.7|6720.5|6717.5|0
1648807800000|2022-04-01 10:10:00|6725.2|6722.2|6722.3|6719.3|6727.9|6724.9|6722.3|6719.3|0
1648808100000|2022-04-01 10:15:00|6722.2|6719.2|6723.2|6720.2|6727.5|6724.5|6721.9|6718.9|0
1648808400000|2022-04-01 10:20:00|6723|6720|6724.4|6721.4|6730.1|6727.1|6722.8|6719.8|0
1648808700000|2022-04-01 10:25:00|6724.3|6721.3|6722|6719|6725.2|6722.2|6720.2|6717.2|0
1648809000000|2022-04-01 10:30:00|6721.6|6718.6|6720.9|6717.9|6722.4|6719.4|6717.8|6714.8|0
1648809300000|2022-04-01 10:35:00|6721.1|6718.1|6725.1|6722.1|6725.5|6722.5|6719.3|6716.3|0
1648809600000|2022-04-01 10:40:00|6725.2|6722.2|6720.6|6717.6|6727.1|6724.1|6720.5|6717.5|0
1648809900000|2022-04-01 10:45:00|6720.5|6717.5|6723.6|6720.6|6725.6|6722.6|6718.7|6715.7|0
1648810200000|2022-04-01 10:50:00|6722.6|6719.6|6722|6719|6725.2|6722.2|6718.6|6715.6|0
1648810500000|2022-04-01 10:55:00|6721.8|6718.8|6726.9|6723.9|6727.3|6724.3|6721.5|6718.5|0
1648810800000|2022-04-01 11:00:00|6723.6|6720.6|6716.8|6713.8|6724.3|6721.3|6713.8|6710.8|0
1648811100000|2022-04-01 11:05:00|6716.5|6713.5|6718.7|6715.7|6720.7|6717.7|6713.3|6710.3|0
1648811400000|2022-04-01 11:10:00|6718.8|6715.8|6720.8|6717.8|6723.1|6720.1|6718.8|6715.8|0
1648811700000|2022-04-01 11:15:00|6719.9|6716.9|6721.8|6718.8|6723.8|6720.8|6719.3|6716.3|0
1648812000000|2022-04-01 11:20:00|6722.2|6719.2|6722|6719|6724.1|6721.1|6719.4|6716.4|0
1648812300000|2022-04-01 11:25:00|6721.9|6718.9|6717.1|6714.1|6723|6720|6715.8|6712.8|0
1648812600000|2022-04-01 11:30:00|6717.4|6714.4|6717.1|6714.1|6718.8|6715.8|6716.7|6713.7|0
1648812900000|2022-04-01 11:35:00|6716.7|6713.7|6717.3|6714.3|6719|6716|6716.7|6713.7|0
1648813200000|2022-04-01 11:40:00|6717.2|6714.2|6715.9|6712.9|6717.3|6714.3|6715.7|6712.7|0
1648813500000|2022-04-01 11:45:00|6715.7|6712.7|6718.1|6715.1|6719.6|6716.6|6715.7|6712.7|0
1648813800000|2022-04-01 11:50:00|6718|6715|6718.7|6715.7|6721.2|6718.2|6717.8|6714.8|0
1648814100000|2022-04-01 11:55:00|6719.2|6716.2|6721.5|6718.5|6722.6|6719.6|6718.5|6715.5|0
1648814400000|2022-04-01 12:00:00|6720.8|6717.8|6713.2|6710.2|6720.9|6717.9|6712.7|6709.7|0
1648814700000|2022-04-01 12:05:00|6713.7|6710.7|6718.4|6715.4|6718.4|6715.4|6713.4|6710.4|0
1648815000000|2022-04-01 12:10:00|6718.5|6715.5|6724.6|6721.6|6726.2|6723.2|6717.9|6714.9|0
1648815300000|2022-04-01 12:15:00|6724.4|6721.4|6733.6|6730.6|6734.5|6731.5|6724.1|6721.1|0
1648815600000|2022-04-01 12:20:00|6733.4|6730.4|6731.4|6728.4|6733.4|6730.4|6730.8|6727.8|0
1648815900000|2022-04-01 12:25:00|6731.6|6728.6|6730.6|6727.6|6734.4|6731.4|6730|6727|0
1648816200000|2022-04-01 12:30:00|6730.7|6727.7|6722.5|6719.5|6733.5|6730.5|6718.2|6715.2|0
1648816500000|2022-04-01 12:35:00|6723.7|6720.7|6729.3|6726.3|6729.3|6726.3|6722.7|6719.7|0
1648816800000|2022-04-01 12:40:00|6729.4|6726.4|6719.4|6716.4|6731|6728|6716.1|6713.1|0
1648817100000|2022-04-01 12:45:00|6719.5|6716.5|6720.9|6717.9|6724.3|6721.3|6719.4|6716.4|0
1648817400000|2022-04-01 12:50:00|6720.8|6717.8|6716.1|6713.1|6720.8|6717.8|6714.5|6711.5|0
1648817700000|2022-04-01 12:55:00|6716.2|6713.2|6712.3|6709.3|6717.8|6714.8|6711.3|6708.3|0
1648818000000|2022-04-01 13:00:00|6712.1|6709.1|6702|6699|6712.8|6709.8|6702|6699|0
1648818300000|2022-04-01 13:05:00|6701.4|6698.4|6705.5|6702.5|6706.4|6703.4|6699.6|6696.6|0
1648818600000|2022-04-01 13:10:00|6705.9|6702.9|6706.5|6703.5|6707.6|6704.6|6702.7|6699.7|0
1648818900000|2022-04-01 13:15:00|6706.4|6703.4|6710.4|6707.4|6711.4|6708.4|6706.4|6703.4|0
1648819200000|2022-04-01 13:20:00|6710.6|6707.6|6710.4|6707.4|6712.7|6709.7|6707.2|6704.2|0
1648819500000|2022-04-01 13:25:00|6710.6|6707.6|6718.2|6715.2|6718.9|6715.9|6710.5|6707.5|0
1648819800000|2022-04-01 13:30:00|6718.9|6715.9|6716.3|6714.5|6732.1|6730.3|6701|6699.2|0
1648820100000|2022-04-01 13:35:00|6715.4|6713.6|6691.5|6689.7|6721.4|6719.6|6686.1|6684.3|0
1648820400000|2022-04-01 13:40:00|6689.1|6687.3|6689.5|6687.7|6705.7|6703.9|6676.4|6674.6|0
1648820700000|2022-04-01 13:45:00|6689.3|6687.5|6677.1|6675.3|6696.1|6694.3|6672.3|6670.5|0
1648821000000|2022-04-01 13:50:00|6675.3|6673.5|6652.9|6651.1|6675.3|6673.5|6641|6639.2|0
1648821300000|2022-04-01 13:55:00|6653.1|6651.3|6676.3|6674.5|6676.3|6674.5|6648.9|6647.1|0
1648821600000|2022-04-01 14:00:00|6675.7|6673.9|6673.3|6671.5|6679.3|6677.5|6653.8|6652|0
1648821900000|2022-04-01 14:05:00|6674.1|6672.3|6685.3|6683.5|6690.8|6689|6674.1|6672.3|0
1648822200000|2022-04-01 14:10:00|6685.5|6683.7|6709.1|6707.3|6712.4|6710.6|6685.5|6683.7|0
1648822500000|2022-04-01 14:15:00|6709.6|6707.8|6684.9|6683.1|6713.7|6711.9|6684.2|6682.4|0
1648822800000|2022-04-01 14:20:00|6683.6|6681.8|6674.8|6673|6689.8|6688|6668.9|6667.1|0
1648823100000|2022-04-01 14:25:00|6674.6|6672.8|6690.2|6688.4|6691|6689.2|6669|6667.2|0
1648823400000|2022-04-01 14:30:00|6691|6689.2|6700.9|6699.1|6701.7|6699.9|6686.7|6684.9|0
1648823700000|2022-04-01 14:35:00|6701|6699.2|6689.5|6687.7|6708.8|6707|6687.4|6685.6|0
1648824000000|2022-04-01 14:40:00|6689|6687.2|6702.4|6700.6|6706.5|6704.7|6679.6|6677.8|0
1648824300000|2022-04-01 14:45:00|6702.6|6700.8|6714.6|6712.8|6720.1|6718.3|6695.9|6694.1|0
1648824600000|2022-04-01 14:50:00|6714.8|6713|6716.7|6714.9|6724|6722.2|6709.1|6707.3|0
1648824900000|2022-04-01 14:55:00|6716.8|6715|6714.4|6712.6|6719.4|6717.6|6707|6705.2|0
1648825200000|2022-04-01 15:00:00|6713.8|6712|6713.2|6711.4|6718.5|6716.7|6704.9|6703.1|0
1648825500000|2022-04-01 15:05:00|6712.2|6710.4|6705.3|6703.5|6713.3|6711.5|6694.6|6692.8|0
1648825800000|2022-04-01 15:10:00|6703.9|6702.1|6688.9|6687.1|6709.5|6707.7|6688.9|6687.1|0
1648826100000|2022-04-01 15:15:00|6688|6686.2|6683|6681.2|6689.8|6688|6679.1|6677.3|0
1648826400000|2022-04-01 15:20:00|6682.9|6681.1|6681.8|6680|6692.8|6691|6676.2|6674.4|0
1648826700000|2022-04-01 15:25:00|6682|6680.2|6665.4|6663.6|6683|6681.2|6662.5|6660.7|0
1648827000000|2022-04-01 15:30:00|6665.5|6663.7|6654.2|6652.4|6668.3|6666.5|6649.7|6647.9|0
1648827300000|2022-04-01 15:35:00|6653.7|6651.9|6638.5|6636.7|6653.7|6651.9|6634|6632.2|0
1648827600000|2022-04-01 15:40:00|6638.9|6637.1|6639.8|6638|6645.4|6643.6|6633.9|6632.1|0
1648827900000|2022-04-01 15:45:00|6639.6|6637.8|6646.6|6644.8|6652.1|6650.3|6638.3|6636.5|0
1648828200000|2022-04-01 15:50:00|6646.2|6644.4|6653.2|6651.4|6658|6656.2|6643.4|6641.6|0
1648828500000|2022-04-01 15:55:00|6651.2|6649.4|6632.2|6630.4|6651.2|6649.4|6626.3|6624.5|0
1648828800000|2022-04-01 16:00:00|6630.3|6628.5|6619.7|6617.9|6631.6|6629.8|6619.1|6617.3|0
1648829100000|2022-04-01 16:05:00|6619.5|6617.7|6632.3|6630.5|6632.6|6630.8|6614.3|6612.5|0
1648829400000|2022-04-01 16:10:00|6632.5|6630.7|6631|6629.2|6635.6|6633.8|6626.3|6624.5|0
1648829700000|2022-04-01 16:15:00|6631.1|6629.3|6622.1|6620.3|6634.1|6632.3|6613.3|6611.5|0
1648830000000|2022-04-01 16:20:00|6622|6620.2|6641.3|6639.5|6641.3|6639.5|6621|6619.2|0
1648830300000|2022-04-01 16:25:00|6640.6|6638.8|6645.9|6644.1|6646.7|6644.9|6636.5|6634.7|0
1648830600000|2022-04-01 16:30:00|6645.6|6643.8|6619.2|6617.4|6645.6|6643.8|6618.3|6616.5|0
1648830900000|2022-04-01 16:35:00|6617.8|6616|6625.1|6623.3|6626.7|6624.9|6616.2|6614.4|0
1648831200000|2022-04-01 16:40:00|6624.2|6622.4|6636|6634.2|6636|6634.2|6622.8|6621|0
1648831500000|2022-04-01 16:45:00|6635.8|6634|6636.9|6635.1|6639.5|6637.7|6626.1|6624.3|0
1648831800000|2022-04-01 16:50:00|6636.4|6634.6|6632.7|6630.9|6638|6636.2|6628|6626.2|0
1648832100000|2022-04-01 16:55:00|6633.4|6631.6|6624.6|6622.8|6638.1|6636.3|6624.4|6622.6|0
1648832400000|2022-04-01 17:00:00|6624.2|6622.4|6620.9|6619.1|6629.7|6627.9|6617.4|6615.6|0
1648832700000|2022-04-01 17:05:00|6621.1|6619.3|6619.8|6618|6630.6|6628.8|6619.7|6617.9|0
1648833000000|2022-04-01 17:10:00|6619.7|6617.9|6606.7|6604.9|6619.7|6617.9|6605.8|6604|0
1648833300000|2022-04-01 17:15:00|6606.4|6604.6|6613.2|6611.4|6614.2|6612.4|6602.9|6601.1|0
1648833600000|2022-04-01 17:20:00|6613.3|6611.5|6614.8|6613|6618.5|6616.7|6605.4|6603.6|0
1648833900000|2022-04-01 17:25:00|6614.4|6612.6|6610.2|6608.4|6615.8|6614|6609.4|6607.6|0
1648834200000|2022-04-01 17:30:00|6609.3|6607.5|6607.2|6605.4|6618.5|6616.7|6607.1|6605.3|0
1648834500000|2022-04-01 17:35:00|6607.3|6605.5|6627.4|6625.6|6630.8|6629|6607.2|6605.4|0
1648834800000|2022-04-01 17:40:00|6627.3|6625.5|6632.4|6630.6|6639.1|6637.3|6624.9|6623.1|0
1648835100000|2022-04-01 17:45:00|6631.3|6629.5|6625.1|6623.3|6631.3|6629.5|6621.2|6619.4|0
1648835400000|2022-04-01 17:50:00|6623.2|6621.4|6619.2|6617.4|6624.2|6622.4|6616|6614.2|0
1648835700000|2022-04-01 17:55:00|6618.1|6616.3|6622.5|6620.7|6625.4|6623.6|6617.8|6616|0
1648836000000|2022-04-01 18:00:00|6621.2|6619.4|6627.7|6625.9|6629|6627.2|6614.4|6612.6|0
1648836300000|2022-04-01 18:05:00|6628.1|6626.3|6628.5|6626.7|6640.1|6638.3|6626.6|6624.8|0
1648836600000|2022-04-01 18:10:00|6627.9|6626.1|6632.2|6630.4|6632.6|6630.8|6622.2|6620.4|0
1648836900000|2022-04-01 18:15:00|6633.6|6631.8|6635.7|6633.9|6638.8|6637|6632|6630.2|0
1648837200000|2022-04-01 18:20:00|6635.8|6634|6633.8|6632|6643.5|6641.7|6632.8|6631|0
1648837500000|2022-04-01 18:25:00|6633.4|6631.6|6642.7|6640.9|6642.8|6641|6631.8|6630|0
1648837800000|2022-04-01 18:30:00|6642.1|6640.3|6654.9|6653.1|6655.1|6653.3|6642.1|6640.3|0
1648838100000|2022-04-01 18:35:00|6654.8|6653|6648.2|6646.4|6656.9|6655.1|6644|6642.2|0
1648838400000|2022-04-01 18:40:00|6648.4|6646.6|6653|6651.2|6656.9|6655.1|6646.4|6644.6|0
1648838700000|2022-04-01 18:45:00|6653.1|6651.3|6648.2|6646.4|6658.3|6656.5|6646.2|6644.4|0
1648839000000|2022-04-01 18:50:00|6648.6|6646.8|6640.5|6638.7|6649.5|6647.7|6639.3|6637.5|0
1648839300000|2022-04-01 18:55:00|6641.5|6639.7|6635.5|6633.7|6645|6643.2|6632|6630.2|0
1648839600000|2022-04-01 19:00:00|6634.8|6633|6642.5|6640.7|6648.5|6646.7|6632.9|6631.1|0
1648839900000|2022-04-01 19:05:00|6642.4|6640.6|6630.8|6629|6649.2|6647.4|6630.1|6628.3|0
1648840200000|2022-04-01 19:10:00|6631.6|6629.8|6627.7|6625.9|6634.3|6632.5|6617.2|6615.4|0
1648840500000|2022-04-01 19:15:00|6627.9|6626.1|6609.2|6607.4|6631.6|6629.8|6608.7|6606.9|0
1648840800000|2022-04-01 19:20:00|6608.9|6607.1|6607.6|6605.8|6613.4|6611.6|6601.1|6599.3|0
1648841100000|2022-04-01 19:25:00|6608|6606.2|6614.2|6612.4|6617.2|6615.4|6607.4|6605.6|0
1648841400000|2022-04-01 19:30:00|6615.1|6613.3|6603.6|6601.8|6619.6|6617.8|6601|6599.2|0
1648841700000|2022-04-01 19:35:00|6603.8|6602|6607|6605.2|6608.2|6606.4|6596.7|6594.9|0
1648842000000|2022-04-01 19:40:00|6605.3|6603.5|6598.7|6596.9|6612.7|6610.9|6597|6595.2|0
1648842300000|2022-04-01 19:45:00|6597.6|6595.8|6606.6|6604.8|6606.6|6604.8|6595.7|6593.9|0
1648842600000|2022-04-01 19:50:00|6608.2|6606.4|6635.2|6633.4|6636.3|6634.5|6608.2|6606.4|0
1648842900000|2022-04-01 19:55:00|6635|6633.2|6646|6644.2|6648|6646.2|6634.1|6632.3|0
1648843200000|2022-04-01 20:00:00|6646.6|6643.6|6646.8|6643.8|6648.1|6645.1|6636.6|6633.6|0
1648843500000|2022-04-01 20:05:00|6646.9|6643.9|6647.3|6644.3|6649.2|6646.2|6646.3|6643.3|0
1648843800000|2022-04-01 20:10:00|6647.5|6644.5|6643.3|6640.3|6647.5|6644.5|6642.9|6639.9|0
1648844100000|2022-04-01 20:15:00|6643.1|6640.1|6641.6|6638.6|6643.2|6640.2|6639.8|6636.8|0
1648844400000|2022-04-01 20:20:00|6641.5|6638.5|6642.8|6639.8|6644.3|6641.3|6640.7|6637.7|0
1648844700000|2022-04-01 20:25:00|6642.9|6639.9|6642.8|6639.8|6643.8|6640.8|6641.9|6638.9|0
1648845000000|2022-04-01 20:30:00|6643.4|6640.4|6641.9|6638.9|6643.7|6640.7|6641.4|6638.4|0
1648845300000|2022-04-01 20:35:00|6642.1|6639.1|6642.3|6639.3|6643.1|6640.1|6641.6|6638.6|0
1648845600000|2022-04-01 20:40:00|6642.5|6639.5|6642.7|6639.7|6642.8|6639.8|6641.2|6638.2|0
1648845900000|2022-04-01 20:45:00|6642.6|6639.6|6642.7|6639.7|6642.9|6639.9|6641.7|6638.7|0
1648846200000|2022-04-01 20:50:00|6642.8|6639.8|6643.1|6640.1|6643.4|6640.4|6642.8|6639.8|0
1648846500000|2022-04-01 20:55:00|6643.2|6640.2|6644.3|6641.3|6645|6642|6642.2|6639.2|0
1649023200000|2022-04-03 22:00:00|6690.6|6685.6|6686|6681|6692.3|6687.3|6685|6680|0
1649023500000|2022-04-03 22:05:00|6686.1|6681.1|6688.9|6683.9|6691.2|6686.2|6686.1|6681.1|0
1649023800000|2022-04-03 22:10:00|6689.2|6684.2|6687|6682|6690.5|6685.5|6686.9|6681.9|0
1649024100000|2022-04-03 22:15:00|6686.9|6681.9|6681.4|6676.4|6687.8|6682.8|6680.7|6675.7|0
1649024400000|2022-04-03 22:20:00|6681.3|6676.3|6682.5|6677.5|6683.2|6678.2|6679.3|6674.3|0
1649024700000|2022-04-03 22:25:00|6682.4|6677.4|6683.3|6678.3|6683.9|6678.9|6681.6|6676.6|0
1649025000000|2022-04-03 22:30:00|6683.2|6678.2|6681|6676|6683.9|6678.9|6677.8|6672.8|0
1649025300000|2022-04-03 22:35:00|6681.1|6676.1|6679.9|6674.9|6681.3|6676.3|6678.3|6673.3|0
1649025600000|2022-04-03 22:40:00|6679.8|6674.8|6682.1|6677.1|6682.9|6677.9|6679.6|6674.6|0
1649025900000|2022-04-03 22:45:00|6681.9|6676.9|6681.1|6676.1|6683|6678|6680.4|6675.4|0
1649026200000|2022-04-03 22:50:00|6681.3|6676.3|6683.7|6678.7|6684|6679|6680.8|6675.8|0
1649026500000|2022-04-03 22:55:00|6683.8|6678.8|6680.3|6675.3|6683.9|6678.9|6680|6675|0
1649026800000|2022-04-03 23:00:00|6680.2|6675.2|6680.9|6675.9|6681.4|6676.4|6680|6675|0
1649027100000|2022-04-03 23:05:00|6681|6676|6682.2|6677.2|6682.3|6677.3|6680.8|6675.8|0
1649027400000|2022-04-03 23:10:00|6682.1|6677.1|6683.7|6678.7|6683.7|6678.7|6680.8|6675.8|0
1649027700000|2022-04-03 23:15:00|6683.3|6678.3|6681.6|6676.6|6684.1|6679.1|6681.4|6676.4|0
1649028000000|2022-04-03 23:20:00|6681.5|6676.5|6680.6|6675.6|6681.5|6676.5|6678.8|6673.8|0
1649028300000|2022-04-03 23:25:00|6680.7|6675.7|6679|6674|6681|6676|6679|6674|0
1649028600000|2022-04-03 23:30:00|6679.1|6674.1|6674|6669|6679.8|6674.8|6673.8|6668.8|0
1649028900000|2022-04-03 23:35:00|6673.6|6668.6|6675.4|6670.4|6676.2|6671.2|6673.1|6668.1|0
1649029200000|2022-04-03 23:40:00|6675.3|6670.3|6674.5|6669.5|6676.6|6671.6|6674.2|6669.2|0
1649029500000|2022-04-03 23:45:00|6674.6|6669.6|6671.4|6666.4|6674.9|6669.9|6670.1|6665.1|0
1649029800000|2022-04-03 23:50:00|6671.2|6666.2|6672.4|6667.4|6673|6668|6670.8|6665.8|0
1649030100000|2022-04-03 23:55:00|6672.5|6667.5|6674.1|6669.1|6674.8|6669.8|6671.7|6666.7|0
1649030400000|2022-04-04 00:00:00|6674.2|6669.2|6672.8|6667.8|6677|6672|6671.9|6666.9|0
1649030700000|2022-04-04 00:05:00|6672.7|6667.7|6672.1|6667.1|6673.5|6668.5|6670.3|6665.3|0
1649031000000|2022-04-04 00:10:00|6672|6667|6673|6668|6673.1|6668.1|6671.2|6666.2|0
1649031300000|2022-04-04 00:15:00|6673.1|6668.1|6670.5|6665.5|6674.3|6669.3|6669.2|6664.2|0
1649031600000|2022-04-04 00:20:00|6670.6|6665.6|6668.9|6663.9|6670.6|6665.6|6666.4|6661.4|0
1649031900000|2022-04-04 00:25:00|6669|6664|6672.1|6667.1|6672.6|6667.6|6668|6663|0
1649032200000|2022-04-04 00:30:00|6672|6667|6670|6665|6672.2|6667.2|6668.7|6663.7|0
1649032500000|2022-04-04 00:35:00|6670.1|6665.1|6671.8|6666.8|6671.9|6666.9|6668.1|6663.1|0
1649032800000|2022-04-04 00:40:00|6672|6667|6673.9|6668.9|6674|6669|6671.1|6666.1|0
1649033100000|2022-04-04 00:45:00|6674|6669|6674.4|6669.4|6675.3|6670.3|6672.7|6667.7|0
1649033400000|2022-04-04 00:50:00|6674.2|6669.2|6674.5|6669.5|6675.2|6670.2|6673.1|6668.1|0
1649033700000|2022-04-04 00:55:00|6674.6|6669.6|6674.5|6669.5|6675.7|6670.7|6673.1|6668.1|0
1649034000000|2022-04-04 01:00:00|6674.4|6669.4|6671.7|6666.7|6674.8|6669.8|6670.9|6665.9|0
1649034300000|2022-04-04 01:05:00|6671.8|6666.8|6676.3|6671.3|6676.3|6671.3|6670.4|6665.4|0
1649034600000|2022-04-04 01:10:00|6676.2|6671.2|6676|6671|6677.8|6672.8|6674.7|6669.7|0
1649034900000|2022-04-04 01:15:00|6676.1|6671.1|6677.4|6672.4|6679.2|6674.2|6676.1|6671.1|0
1649035200000|2022-04-04 01:20:00|6677.3|6672.3|6677.4|6672.4|6678.9|6673.9|6677|6672|0
1649035500000|2022-04-04 01:25:00|6677.5|6672.5|6676.2|6671.2|6677.5|6672.5|6674.2|6669.2|0
1649035800000|2022-04-04 01:30:00|6676.1|6671.1|6678.3|6673.3|6679.3|6674.3|6676.1|6671.1|0
1649036100000|2022-04-04 01:35:00|6678.4|6673.4|6679.2|6674.2|6679.7|6674.7|6677.6|6672.6|0
1649036400000|2022-04-04 01:40:00|6679.4|6674.4|6677.4|6672.4|6679.7|6674.7|6676.5|6671.5|0
1649036700000|2022-04-04 01:45:00|6677.6|6672.6|6676.2|6671.2|6678.8|6673.8|6676.1|6671.1|0
1649037000000|2022-04-04 01:50:00|6676.3|6671.3|6679.3|6674.3|6680.6|6675.6|6676.3|6671.3|0
1649037300000|2022-04-04 01:55:00|6679.4|6674.4|6678.2|6673.2|6679.6|6674.6|6677.1|6672.1|0
1649037600000|2022-04-04 02:00:00|6678.4|6673.4|6677.6|6672.6|6679|6674|6675.5|6670.5|0
1649037900000|2022-04-04 02:05:00|6677.8|6672.8|6679|6674|6679.7|6674.7|6677.8|6672.8|0
1649038200000|2022-04-04 02:10:00|6678.8|6673.8|6679.2|6674.2|6680.1|6675.1|6677.5|6672.5|0
1649038500000|2022-04-04 02:15:00|6679.1|6674.1|6677.5|6672.5|6679.1|6674.1|6676.3|6671.3|0
1649038800000|2022-04-04 02:20:00|6677.4|6672.4|6677.3|6672.3|6677.7|6672.7|6676.9|6671.9|0
1649039100000|2022-04-04 02:25:00|6677.5|6672.5|6677.5|6672.5|6678.5|6673.5|6675.9|6670.9|0
1649039400000|2022-04-04 02:30:00|6677.4|6672.4|6679.3|6674.3|6679.9|6674.9|6677.3|6672.3|0
1649039700000|2022-04-04 02:35:00|6679.2|6674.2|6679.9|6674.9|6680.2|6675.2|6678.7|6673.7|0
1649040000000|2022-04-04 02:40:00|6680|6675|6679.9|6674.9|6681.3|6676.3|6679.9|6674.9|0
1649040300000|2022-04-04 02:45:00|6680|6675|6680.6|6675.6|6681.1|6676.1|6679.7|6674.7|0
1649040600000|2022-04-04 02:50:00|6680.5|6675.5|6680.7|6675.7|6681.3|6676.3|6680.1|6675.1|0
1649040900000|2022-04-04 02:55:00|6680.6|6675.6|6678.9|6673.9|6681.5|6676.5|6678.8|6673.8|0
1649041200000|2022-04-04 03:00:00|6679.1|6674.1|6679.3|6674.3|6679.7|6674.7|6678.5|6673.5|0
1649041500000|2022-04-04 03:05:00|6679.4|6674.4|6681.5|6676.5|6681.5|6676.5|6678.6|6673.6|0
1649041800000|2022-04-04 03:10:00|6681.4|6676.4|6683.4|6678.4|6683.4|6678.4|6680.6|6675.6|0
1649042100000|2022-04-04 03:15:00|6683.5|6678.5|6685.2|6680.2|6685.2|6680.2|6683.1|6678.1|0
1649042400000|2022-04-04 03:20:00|6685.3|6680.3|6699.1|6694.1|6699.5|6694.5|6684.1|6679.1|0
1649042700000|2022-04-04 03:25:00|6699.2|6694.2|6702.3|6697.3|6703.7|6698.7|6698.9|6693.9|0
1649043000000|2022-04-04 03:30:00|6702.2|6697.2|6701.8|6696.8|6702.4|6697.4|6701.3|6696.3|0
1649043300000|2022-04-04 03:35:00|6701.9|6696.9|6702|6697|6702.6|6697.6|6701.7|6696.7|0
1649043600000|2022-04-04 03:40:00|6702.1|6697.1|6701.4|6696.4|6702.1|6697.1|6701.1|6696.1|0
1649043900000|2022-04-04 03:45:00|6701.3|6696.3|6697.4|6692.4|6702|6697|6696.1|6691.1|0
1649044200000|2022-04-04 03:50:00|6696.8|6691.8|6699.5|6694.5|6700.3|6695.3|6696.7|6691.7|0
1649044500000|2022-04-04 03:55:00|6699.4|6694.4|6698.6|6693.6|6700.7|6695.7|6698.4|6693.4|0
1649044800000|2022-04-04 04:00:00|6698.4|6693.4|6699.6|6694.6|6699.7|6694.7|6698.4|6693.4|0
1649045100000|2022-04-04 04:05:00|6699.5|6694.5|6699|6694|6700|6695|6698.2|6693.2|0
1649045400000|2022-04-04 04:10:00|6698.9|6693.9|6698.5|6693.5|6699.5|6694.5|6698.2|6693.2|0
1649045700000|2022-04-04 04:15:00|6698.6|6693.6|6699.9|6694.9|6700|6695|6698.3|6693.3|0
1649046000000|2022-04-04 04:20:00|6700|6695|6700.8|6695.8|6701.4|6696.4|6699.7|6694.7|0
1649046300000|2022-04-04 04:25:00|6701.1|6696.1|6702.4|6697.4|6702.4|6697.4|6700.3|6695.3|0
1649046600000|2022-04-04 04:30:00|6702.2|6697.2|6701.5|6696.5|6702.9|6697.9|6701.1|6696.1|0
1649046900000|2022-04-04 04:35:00|6701.4|6696.4|6700.4|6695.4|6701.4|6696.4|6700.1|6695.1|0
1649047200000|2022-04-04 04:40:00|6700.3|6695.3|6700.5|6695.5|6701|6696|6699.9|6694.9|0
1649047500000|2022-04-04 04:45:00|6700.4|6695.4|6701.5|6696.5|6701.9|6696.9|6700.4|6695.4|0
1649047800000|2022-04-04 04:50:00|6701.6|6696.6|6702.9|6697.9|6703|6698|6700.9|6695.9|0
1649048100000|2022-04-04 04:55:00|6702.8|6697.8|6703.7|6698.7|6704.6|6699.6|6702.4|6697.4|0
1649048400000|2022-04-04 05:00:00|6704.1|6699.1|6705.8|6700.8|6706|6701|6699.8|6694.8|0
1649048700000|2022-04-04 05:05:00|6705.5|6700.5|6713.8|6708.8|6714.3|6709.3|6705.2|6700.2|0
1649049000000|2022-04-04 05:10:00|6714|6709|6716.4|6711.4|6716.7|6711.7|6712.9|6707.9|0
1649049300000|2022-04-04 05:15:00|6716.3|6711.3|6717.8|6712.8|6717.8|6712.8|6716.2|6711.2|0
1649049600000|2022-04-04 05:20:00|6717.7|6712.7|6714.7|6709.7|6718.9|6713.9|6714.6|6709.6|0
1649049900000|2022-04-04 05:25:00|6714.6|6709.6|6715.9|6710.9|6717.9|6712.9|6714.1|6709.1|0
1649050200000|2022-04-04 05:30:00|6716|6711|6718.8|6713.8|6722.3|6717.3|6715.9|6710.9|0
1649050500000|2022-04-04 05:35:00|6718.7|6713.7|6719.2|6714.2|6721.3|6716.3|6718|6713|0
1649050800000|2022-04-04 05:40:00|6719.1|6714.1|6720.5|6715.5|6721.6|6716.6|6719.1|6714.1|0
1649051100000|2022-04-04 05:45:00|6720.4|6715.4|6721.3|6716.3|6721.8|6716.8|6720.4|6715.4|0
1649051400000|2022-04-04 05:50:00|6721.4|6716.4|6727.1|6722.1|6728.1|6723.1|6721.3|6716.3|0
1649051700000|2022-04-04 05:55:00|6727|6722|6728.8|6723.8|6729.9|6724.9|6726.6|6721.6|0
1649052000000|2022-04-04 06:00:00|6729|6724|6732.1|6727.1|6734.6|6729.6|6728.5|6723.5|0
1649052300000|2022-04-04 06:05:00|6732|6727|6740.2|6735.2|6740.8|6735.8|6729.9|6724.9|0
1649052600000|2022-04-04 06:10:00|6740.3|6735.3|6737|6732|6741|6736|6736.1|6731.1|0
1649052900000|2022-04-04 06:15:00|6736.7|6731.7|6734.7|6729.7|6736.9|6731.9|6733.8|6728.8|0
1649053200000|2022-04-04 06:20:00|6734.4|6729.4|6740.1|6735.1|6740.6|6735.6|6734.2|6729.2|0
1649053500000|2022-04-04 06:25:00|6740|6735|6738.7|6733.7|6741.1|6736.1|6737.8|6732.8|0
1649053800000|2022-04-04 06:30:00|6738.6|6733.6|6740.8|6735.8|6741.1|6736.1|6737.8|6732.8|0
1649054100000|2022-04-04 06:35:00|6740.9|6735.9|6737|6732|6741|6736|6736.8|6731.8|0
1649054400000|2022-04-04 06:40:00|6737.1|6732.1|6742.1|6737.1|6742.8|6737.8|6736.6|6731.6|0
1649054700000|2022-04-04 06:45:00|6742|6737|6738.5|6733.5|6742.8|6737.8|6737.7|6732.7|0
1649055000000|2022-04-04 06:50:00|6738.6|6733.6|6737.1|6732.1|6739.3|6734.3|6737|6732|0
1649055300000|2022-04-04 06:55:00|6737|6732|6742.9|6737.9|6742.9|6737.9|6736.9|6731.9|0
1649055600000|2022-04-04 07:00:00|6743.4|6738.4|6742.7|6737.7|6745|6740|6740.8|6735.8|0
1649055900000|2022-04-04 07:05:00|6742.8|6737.8|6732.5|6727.5|6743.4|6738.4|6729.7|6724.7|0
1649056200000|2022-04-04 07:10:00|6732.6|6727.6|6719.3|6714.3|6732.9|6727.9|6718.1|6713.1|0
1649056500000|2022-04-04 07:15:00|6719.4|6714.4|6721.7|6716.7|6725.2|6720.2|6716.8|6711.8|0
1649056800000|2022-04-04 07:20:00|6721.9|6716.9|6720.1|6715.1|6724.6|6719.6|6719.1|6714.1|0
1649057100000|2022-04-04 07:25:00|6720.2|6715.2|6719.2|6714.2|6721.4|6716.4|6716.9|6711.9|0
1649057400000|2022-04-04 07:30:00|6719.3|6714.3|6724.2|6719.2|6724.3|6719.3|6719.1|6714.1|0
1649057700000|2022-04-04 07:35:00|6724|6719|6724.8|6719.8|6725.3|6720.3|6722.4|6717.4|0
1649058000000|2022-04-04 07:40:00|6724.9|6719.9|6723.6|6718.6|6727.6|6722.6|6723.1|6718.1|0
1649058300000|2022-04-04 07:45:00|6723.4|6718.4|6725.7|6720.7|6726.1|6721.1|6722|6717|0
1649058600000|2022-04-04 07:50:00|6725.8|6720.8|6728|6723|6728.4|6723.4|6725.7|6720.7|0
1649058900000|2022-04-04 07:55:00|6728.2|6723.2|6733.6|6728.6|6734|6729|6727.3|6722.3|0
1649059200000|2022-04-04 08:00:00|6733.4|6728.4|6722.9|6719.9|6735.7|6730.7|6715.7|6712.7|0
1649059500000|2022-04-04 08:05:00|6723.2|6720.2|6717.4|6714.4|6723.8|6720.8|6713.7|6710.7|0
1649059800000|2022-04-04 08:10:00|6717.5|6714.5|6717.9|6714.9|6720.3|6717.3|6717.1|6714.1|0
1649060100000|2022-04-04 08:15:00|6718.4|6715.4|6715.2|6712.2|6718.7|6715.7|6712.6|6709.6|0
1649060400000|2022-04-04 08:20:00|6715.4|6712.4|6716.9|6713.9|6718.2|6715.2|6714.7|6711.7|0
1649060700000|2022-04-04 08:25:00|6717|6714|6717.6|6714.6|6717.7|6714.7|6714.4|6711.4|0
1649061000000|2022-04-04 08:30:00|6718|6715|6723.2|6720.2|6732.8|6729.8|6717.7|6714.7|0
1649061300000|2022-04-04 08:35:00|6723.1|6720.1|6729.6|6726.6|6733.6|6730.6|6719.8|6716.8|0
1649061600000|2022-04-04 08:40:00|6729.4|6726.4|6726.4|6723.4|6731.1|6728.1|6716.4|6713.4|0
1649061900000|2022-04-04 08:45:00|6716|6713|6717.4|6714.4|6728.7|6725.7|6715.3|6712.3|0
1649062200000|2022-04-04 08:50:00|6717.1|6714.1|6723.9|6720.9|6724.5|6721.5|6717|6714|0
1649062500000|2022-04-04 08:55:00|6724|6721|6726.5|6723.5|6726.9|6723.9|6718.3|6715.3|0
1649062800000|2022-04-04 09:00:00|6726.7|6723.7|6734.1|6731.1|6734.4|6731.4|6720.8|6717.8|0
1649063100000|2022-04-04 09:05:00|6734.3|6731.3|6730|6727|6741.2|6738.2|6725.1|6722.1|0
1649063400000|2022-04-04 09:10:00|6739.7|6736.7|6732.8|6729.8|6743.1|6740.1|6729.2|6726.2|0
1649063700000|2022-04-04 09:15:00|6733.2|6730.2|6738.4|6735.4|6743.6|6740.6|6733.1|6730.1|0
1649064000000|2022-04-04 09:20:00|6738.2|6735.2|6736.5|6733.5|6742.6|6739.6|6732|6729|0
1649064300000|2022-04-04 09:25:00|6736.3|6733.3|6740.9|6737.9|6742.1|6739.1|6735.2|6732.2|0
1649064600000|2022-04-04 09:30:00|6741|6738|6739.7|6736.7|6741|6738|6733.3|6730.3|0
1649064900000|2022-04-04 09:35:00|6740|6737|6736|6733|6741.7|6738.7|6735.7|6732.7|0
1649065200000|2022-04-04 09:40:00|6741.4|6738.4|6736.7|6733.7|6741.4|6738.4|6736|6733|0
1649065500000|2022-04-04 09:45:00|6736.6|6733.6|6736.9|6733.9|6737.1|6734.1|6736.1|6733.1|0
1649065800000|2022-04-04 09:50:00|6737|6734|6737|6734|6737.5|6734.5|6736.4|6733.4|0
1649066100000|2022-04-04 09:55:00|6736.8|6733.8|6737.6|6734.6|6737.7|6734.7|6735.7|6732.7|0
1649066400000|2022-04-04 10:00:00|6737|6734|6738.3|6735.3|6740.2|6737.2|6735.8|6732.8|0
1649066700000|2022-04-04 10:05:00|6738.1|6735.1|6738.7|6735.7|6742.9|6739.9|6736|6733|0
1649067000000|2022-04-04 10:10:00|6738.6|6735.6|6743.1|6740.1|6747.7|6744.7|6737.3|6734.3|0
1649067300000|2022-04-04 10:15:00|6747.7|6744.7|6749|6746|6752.2|6749.2|6743.9|6740.9|0
1649067600000|2022-04-04 10:20:00|6749.2|6746.2|6750.6|6747.6|6753.1|6750.1|6746.1|6743.1|0
1649067900000|2022-04-04 10:25:00|6750.7|6747.7|6750.9|6747.9|6753.7|6750.7|6748.9|6745.9|0
1649068200000|2022-04-04 10:30:00|6751|6748|6748.4|6745.4|6751|6748|6745.3|6742.3|0
1649068500000|2022-04-04 10:35:00|6748.2|6745.2|6744|6741|6748.4|6745.4|6744|6741|0
1649068800000|2022-04-04 10:40:00|6745.1|6742.1|6745|6742|6746.4|6743.4|6742.8|6739.8|0
1649069100000|2022-04-04 10:45:00|6744.9|6741.9|6744.1|6741.1|6746.4|6743.4|6742|6739|0
1649069400000|2022-04-04 10:50:00|6743.8|6740.8|6745.6|6742.6|6748.3|6745.3|6742.7|6739.7|0
1649069700000|2022-04-04 10:55:00|6745.3|6742.3|6744.8|6741.8|6747|6744|6744.1|6741.1|0
1649070000000|2022-04-04 11:00:00|6738.7|6735.7|6727.1|6724.1|6740.7|6737.7|6727|6724|0
1649070300000|2022-04-04 11:05:00|6727.2|6724.2|6728|6725|6728.6|6725.6|6726.6|6723.6|0
1649070600000|2022-04-04 11:10:00|6728.2|6725.2|6726.5|6723.5|6728.7|6725.7|6726.5|6723.5|0
1649070900000|2022-04-04 11:15:00|6726.4|6723.4|6729.8|6726.8|6730.6|6727.6|6726.3|6723.3|0
1649071200000|2022-04-04 11:20:00|6729.6|6726.6|6729.9|6726.9|6731.8|6728.8|6728.5|6725.5|0
1649071500000|2022-04-04 11:25:00|6729.6|6726.6|6726.5|6723.5|6729.7|6726.7|6726.5|6723.5|0
1649071800000|2022-04-04 11:30:00|6726.6|6723.6|6726.2|6723.2|6727.5|6724.5|6725.7|6722.7|0
1649072100000|2022-04-04 11:35:00|6726|6723|6720.5|6717.5|6726.1|6723.1|6720.4|6717.4|0
1649072400000|2022-04-04 11:40:00|6721.1|6718.1|6723.1|6720.1|6723.4|6720.4|6720.9|6717.9|0
1649072700000|2022-04-04 11:45:00|6723.3|6720.3|6719.3|6716.3|6723.3|6720.3|6718.1|6715.1|0
1649073000000|2022-04-04 11:50:00|6718.1|6715.1|6723.3|6720.3|6723.9|6720.9|6717.2|6714.2|0
1649073300000|2022-04-04 11:55:00|6723.4|6720.4|6726|6723|6728.3|6725.3|6723.4|6720.4|0
1649073600000|2022-04-04 12:00:00|6725.9|6722.9|6722.6|6719.6|6728.5|6725.5|6722.6|6719.6|0
1649073900000|2022-04-04 12:05:00|6722.3|6719.3|6720.3|6717.3|6722.9|6719.9|6720.3|6717.3|0
1649074200000|2022-04-04 12:10:00|6720.4|6717.4|6722.7|6719.7|6723.5|6720.5|6720.4|6717.4|0
1649074500000|2022-04-04 12:15:00|6722.6|6719.6|6723.1|6720.1|6723.8|6720.8|6722.3|6719.3|0
1649074800000|2022-04-04 12:20:00|6723|6720|6724.5|6721.5|6725.2|6722.2|6722.8|6719.8|0
1649075100000|2022-04-04 12:25:00|6724.7|6721.7|6721.1|6718.1|6725.6|6722.6|6721.1|6718.1|0
1649075400000|2022-04-04 12:30:00|6721|6718|6721.7|6718.7|6722.3|6719.3|6719.3|6716.3|0
1649075700000|2022-04-04 12:35:00|6721.8|6718.8|6720.5|6717.5|6722.4|6719.4|6720.5|6717.5|0
1649076000000|2022-04-04 12:40:00|6720.7|6717.7|6719.4|6716.4|6720.7|6717.7|6718.3|6715.3|0
1649076300000|2022-04-04 12:45:00|6719.1|6716.1|6712.4|6709.4|6720.6|6717.6|6712|6709|0
1649076600000|2022-04-04 12:50:00|6712.5|6709.5|6713.2|6710.2|6713.7|6710.7|6711.5|6708.5|0
1649076900000|2022-04-04 12:55:00|6713.3|6710.3|6713.1|6710.1|6714.1|6711.1|6711.9|6708.9|0
1649077200000|2022-04-04 13:00:00|6713.2|6710.2|6717.4|6714.4|6719.4|6716.4|6713.1|6710.1|0
1649077500000|2022-04-04 13:05:00|6717.2|6714.2|6717.6|6714.6|6717.6|6714.6|6714.3|6711.3|0
1649077800000|2022-04-04 13:10:00|6718|6715|6717.6|6714.6|6718|6715|6715.6|6712.6|0
1649078100000|2022-04-04 13:15:00|6717.8|6714.8|6718.3|6715.3|6719.5|6716.5|6717.6|6714.6|0
1649078400000|2022-04-04 13:20:00|6718.2|6715.2|6717.1|6714.1|6718.8|6715.8|6717.1|6714.1|0
1649078700000|2022-04-04 13:25:00|6713.8|6710.8|6717.3|6714.3|6717.3|6714.3|6709.6|6706.6|0
1649079000000|2022-04-04 13:30:00|6719.3|6716.3|6716|6714.2|6733.4|6731.6|6701.8|6700|0
1649079300000|2022-04-04 13:35:00|6715.6|6713.8|6743.8|6742|6751.7|6749.9|6713.3|6711.5|0
1649079600000|2022-04-04 13:40:00|6744.1|6742.3|6772.8|6771|6778.2|6776.4|6744.1|6742.3|0
1649079900000|2022-04-04 13:45:00|6776.1|6774.3|6792.3|6790.5|6792.5|6790.7|6768.9|6767.1|0
1649080200000|2022-04-04 13:50:00|6791|6789.2|6792.4|6790.6|6802|6800.2|6784.5|6782.7|0
1649080500000|2022-04-04 13:55:00|6793.1|6791.3|6805|6803.2|6805.1|6803.3|6787|6785.2|0
1649080800000|2022-04-04 14:00:00|6806|6804.2|6798|6796.2|6812.1|6810.3|6794.6|6792.8|0
1649081100000|2022-04-04 14:05:00|6798.2|6796.4|6801.1|6799.3|6809.4|6807.6|6791.5|6789.7|0
1649081400000|2022-04-04 14:10:00|6801.6|6799.8|6807.1|6805.3|6820.8|6819|6799.5|6797.7|0
1649081700000|2022-04-04 14:15:00|6805.3|6803.5|6807.2|6805.4|6810.7|6808.9|6792.6|6790.8|0
1649082000000|2022-04-04 14:20:00|6807.6|6805.8|6810.1|6808.3|6812.8|6811|6797.2|6795.4|0
1649082300000|2022-04-04 14:25:00|6810.5|6808.7|6828.8|6827|6830.2|6828.4|6806.1|6804.3|0
1649082600000|2022-04-04 14:30:00|6829.2|6827.4|6828.5|6826.7|6829.9|6828.1|6821.4|6819.6|0
1649082900000|2022-04-04 14:35:00|6829|6827.2|6848.7|6846.9|6850.1|6848.3|6821.1|6819.3|0
1649083200000|2022-04-04 14:40:00|6849.1|6847.3|6849|6847.2|6851.6|6849.8|6837.1|6835.3|0
1649083500000|2022-04-04 14:45:00|6850.5|6848.7|6851.6|6849.8|6856|6854.2|6839.8|6838|0
1649083800000|2022-04-04 14:50:00|6852|6850.2|6859.8|6858|6867.6|6865.8|6851.4|6849.6|0
1649084100000|2022-04-04 14:55:00|6860|6858.2|6867.1|6865.3|6869.6|6867.8|6855.5|6853.7|0
1649084400000|2022-04-04 15:00:00|6865.4|6863.6|6890.2|6888.4|6890.2|6888.4|6865.4|6863.6|0
1649084700000|2022-04-04 15:05:00|6890|6888.2|6886.1|6884.3|6893|6891.2|6880.9|6879.1|0
1649085000000|2022-04-04 15:10:00|6886.4|6884.6|6878.3|6876.5|6887.2|6885.4|6871.4|6869.6|0
1649085300000|2022-04-04 15:15:00|6878.5|6876.7|6866.5|6864.7|6879.6|6877.8|6863|6861.2|0
1649085600000|2022-04-04 15:20:00|6866.9|6865.1|6869.8|6868|6870.5|6868.7|6860.1|6858.3|0
1649085900000|2022-04-04 15:25:00|6870.8|6869|6875.7|6873.9|6877.3|6875.5|6868.1|6866.3|0
1649086200000|2022-04-04 15:30:00|6876.3|6874.5|6873.9|6872.1|6883.6|6881.8|6870.9|6869.1|0
1649086500000|2022-04-04 15:35:00|6873.5|6871.7|6879|6877.2|6879.8|6878|6870.4|6868.6|0
1649086800000|2022-04-04 15:40:00|6879.2|6877.4|6880|6878.2|6885.9|6884.1|6878.7|6876.9|0
1649087100000|2022-04-04 15:45:00|6880.2|6878.4|6888.4|6886.6|6891|6889.2|6877|6875.2|0
1649087400000|2022-04-04 15:50:00|6888.7|6886.9|6893.6|6891.8|6894.4|6892.6|6888.3|6886.5|0
1649087700000|2022-04-04 15:55:00|6893.9|6892.1|6888.2|6886.4|6894.2|6892.4|6883.5|6881.7|0
1649088000000|2022-04-04 16:00:00|6888.4|6886.6|6887.9|6886.1|6893.3|6891.5|6883.5|6881.7|0
1649088300000|2022-04-04 16:05:00|6887.8|6886|6888.6|6886.8|6888.6|6886.8|6883.4|6881.6|0
1649088600000|2022-04-04 16:10:00|6888.8|6887|6890.6|6888.8|6892.8|6891|6883.4|6881.6|0
1649088900000|2022-04-04 16:15:00|6890.7|6888.9|6892.9|6891.1|6894.6|6892.8|6888.9|6887.1|0
1649089200000|2022-04-04 16:20:00|6892.8|6891|6892.4|6890.6|6895.1|6893.3|6888.4|6886.6|0
1649089500000|2022-04-04 16:25:00|6892.7|6890.9|6901.1|6899.3|6901.9|6900.1|6890|6888.2|0
1649089800000|2022-04-04 16:30:00|6901.2|6899.4|6903.8|6902|6906.9|6905.1|6899.9|6898.1|0
1649090100000|2022-04-04 16:35:00|6903.9|6902.1|6899.2|6897.4|6908.4|6906.6|6895.8|6894|0
1649090400000|2022-04-04 16:40:00|6899.3|6897.5|6896.7|6894.9|6899.9|6898.1|6891.6|6889.8|0
1649090700000|2022-04-04 16:45:00|6896.6|6894.8|6891.9|6890.1|6896.8|6895|6886.8|6885|0
1649091000000|2022-04-04 16:50:00|6891.2|6889.4|6896.5|6894.7|6897.6|6895.8|6887.9|6886.1|0
1649091300000|2022-04-04 16:55:00|6896|6894.2|6896|6894.2|6897.8|6896|6891.1|6889.3|0
1649091600000|2022-04-04 17:00:00|6895.6|6893.8|6890.5|6888.7|6896.6|6894.8|6886.9|6885.1|0
1649091900000|2022-04-04 17:05:00|6890.7|6888.9|6895.8|6894|6897.8|6896|6886.4|6884.6|0
1649092200000|2022-04-04 17:10:00|6895.5|6893.7|6893.4|6891.6|6895.5|6893.7|6890|6888.2|0
1649092500000|2022-04-04 17:15:00|6893.7|6891.9|6900.6|6898.8|6902|6900.2|6888.8|6887|0
1649092800000|2022-04-04 17:20:00|6900.1|6898.3|6903.3|6901.5|6903.5|6901.7|6896.3|6894.5|0
1649093100000|2022-04-04 17:25:00|6903.2|6901.4|6903.9|6902.1|6906.2|6904.4|6899.8|6898|0
1649093400000|2022-04-04 17:30:00|6904|6902.2|6900.3|6898.5|6904.7|6902.9|6898.8|6897|0
1649093700000|2022-04-04 17:35:00|6900.9|6899.1|6898.7|6896.9|6901.6|6899.8|6893.1|6891.3|0
1649094000000|2022-04-04 17:40:00|6899|6897.2|6901.1|6899.3|6901.1|6899.3|6893.8|6892|0
1649094300000|2022-04-04 17:45:00|6902|6900.2|6901.8|6900|6904.1|6902.3|6900.1|6898.3|0
1649094600000|2022-04-04 17:50:00|6902.6|6900.8|6902|6900.2|6906.3|6904.5|6901.7|6899.9|0
1649094900000|2022-04-04 17:55:00|6902.8|6901|6904.6|6902.8|6906.7|6904.9|6902|6900.2|0
1649095200000|2022-04-04 18:00:00|6903.9|6902.1|6893.2|6891.4|6903.9|6902.1|6890.2|6888.4|0
1649095500000|2022-04-04 18:05:00|6892.8|6891|6872.4|6870.6|6893.9|6892.1|6870.4|6868.6|0
1649095800000|2022-04-04 18:10:00|6872.7|6870.9|6879.1|6877.3|6879.3|6877.5|6870.2|6868.4|0
1649096100000|2022-04-04 18:15:00|6878.5|6876.7|6891.1|6889.3|6891.3|6889.5|6875.3|6873.5|0
1649096400000|2022-04-04 18:20:00|6890.9|6889.1|6888.2|6886.4|6891.2|6889.4|6885.3|6883.5|0
1649096700000|2022-04-04 18:25:00|6888.1|6886.3|6895.1|6893.3|6897|6895.2|6885.3|6883.5|0
1649097000000|2022-04-04 18:30:00|6894.8|6893|6900.7|6898.9|6902|6900.2|6892.2|6890.4|0
1649097300000|2022-04-04 18:35:00|6900.8|6899|6902.2|6900.4|6903.6|6901.8|6900.3|6898.5|0
1649097600000|2022-04-04 18:40:00|6902.3|6900.5|6905.2|6903.4|6905.9|6904.1|6900.3|6898.5|0
1649097900000|2022-04-04 18:45:00|6904.6|6902.8|6907.3|6905.5|6911.5|6909.7|6903.9|6902.1|0
1649098200000|2022-04-04 18:50:00|6907.4|6905.6|6909.6|6907.8|6909.6|6907.8|6900.7|6898.9|0
1649098500000|2022-04-04 18:55:00|6909.7|6907.9|6905|6903.2|6910.6|6908.8|6902.4|6900.6|0
1649098800000|2022-04-04 19:00:00|6905.1|6903.3|6901.4|6899.6|6908.1|6906.3|6893.2|6891.4|0
1649099100000|2022-04-04 19:05:00|6902.3|6900.5|6908.1|6906.3|6908.1|6906.3|6900.8|6899|0
1649099400000|2022-04-04 19:10:00|6909.2|6907.4|6906.6|6904.8|6910.7|6908.9|6900.4|6898.6|0
1649099700000|2022-04-04 19:15:00|6906.5|6904.7|6909.7|6907.9|6912.5|6910.7|6905.9|6904.1|0
1649100000000|2022-04-04 19:20:00|6910|6908.2|6916.6|6914.8|6918.4|6916.6|6909.8|6908|0
1649100300000|2022-04-04 19:25:00|6916.8|6915|6916.2|6914.4|6921.2|6919.4|6913.6|6911.8|0
1649100600000|2022-04-04 19:30:00|6915.5|6913.7|6917.9|6916.1|6921.6|6919.8|6913.7|6911.9|0
1649100900000|2022-04-04 19:35:00|6917.8|6916|6922.1|6920.3|6923.4|6921.6|6916.8|6915|0
1649101200000|2022-04-04 19:40:00|6922|6920.2|6908.9|6907.1|6925.2|6923.4|6908.3|6906.5|0
1649101500000|2022-04-04 19:45:00|6908.1|6906.3|6905.2|6903.4|6916.7|6914.9|6904.3|6902.5|0
1649101800000|2022-04-04 19:50:00|6913.6|6911.8|6916.3|6914.5|6917.8|6916|6908.2|6906.4|0
1649102100000|2022-04-04 19:55:00|6911.3|6909.5|6922.5|6920.7|6922.5|6920.7|6908.8|6907|0
1649102400000|2022-04-04 20:00:00|6923.1|6920.1|6921|6918|6926.8|6923.8|6917.4|6914.4|0
1649102700000|2022-04-04 20:05:00|6920.9|6917.9|6922|6919|6923|6920|6920.8|6917.8|0
1649103000000|2022-04-04 20:10:00|6922.1|6919.1|6923.7|6920.7|6924.3|6921.3|6921.9|6918.9|0
1649103300000|2022-04-04 20:15:00|6923.4|6920.4|6923.9|6920.9|6923.9|6920.9|6922.8|6919.8|0
1649103600000|2022-04-04 20:20:00|6923.8|6920.8|6926.3|6923.3|6926.5|6923.5|6923.3|6920.3|0
1649103900000|2022-04-04 20:25:00|6926.4|6923.4|6926.9|6923.9|6927.5|6924.5|6926.4|6923.4|0
1649104200000|2022-04-04 20:30:00|6926.8|6923.8|6927.3|6924.3|6927.3|6924.3|6926.7|6923.7|0
1649104500000|2022-04-04 20:35:00|6927.5|6924.5|6929.2|6926.2|6929.5|6926.5|6927.5|6924.5|0
1649104800000|2022-04-04 20:40:00|6929.1|6926.1|6930.2|6927.2|6930.8|6927.8|6929|6926|0
1649105100000|2022-04-04 20:45:00|6930.1|6927.1|6928.9|6925.9|6930.8|6927.8|6928.7|6925.7|0
1649105400000|2022-04-04 20:50:00|6928.6|6925.6|6929.1|6926.1|6929.1|6926.1|6927.9|6924.9|0
1649105700000|2022-04-04 20:55:00|6929.3|6926.3|6928.1|6925.1|6929.5|6926.5|6927.9|6924.9|0
1649106000000|2022-04-04 21:00:00|6927.9|6924.9|6927.1|6924.1|6927.9|6924.9|6926.7|6923.7|0
1649106300000|2022-04-04 21:05:00|6927|6924|6926.4|6923.4|6927.1|6924.1|6926.4|6923.4|0
1649106600000|2022-04-04 21:10:00|6926.2|6923.2|6924.4|6921.4|6926.2|6923.2|6923.9|6920.9|0
1649106900000|2022-04-04 21:15:00|6924.6|6921.6|6924.9|6921.9|6925.1|6922.1|6924.2|6921.2|0
1649107200000|2022-04-04 21:20:00|6925|6922|6925.1|6922.1|6925.4|6922.4|6924.7|6921.7|0
1649107500000|2022-04-04 21:25:00|6925|6922|6924.7|6921.7|6925|6922|6924.5|6921.5|0
1649107800000|2022-04-04 21:30:00|6924.6|6921.6|6923.6|6920.6|6924.9|6921.9|6923.6|6920.6|0
1649108100000|2022-04-04 21:35:00|6923.5|6920.5|6922.1|6919.1|6923.6|6920.6|6922.1|6919.1|0
1649108400000|2022-04-04 21:40:00|6922|6919|6922.5|6919.5|6922.9|6919.9|6921.6|6918.6|0
1649108700000|2022-04-04 21:45:00|6922.4|6919.4|6921.7|6918.7|6922.4|6919.4|6921.7|6918.7|0
1649109000000|2022-04-04 21:50:00|6921.9|6918.9|6922.7|6919.7|6922.8|6919.8|6921.7|6918.7|0
1649109300000|2022-04-04 21:55:00|6922.8|6919.8|6921.8|6918.8|6922.8|6919.8|6921.8|6918.8|0
1649109600000|2022-04-04 22:00:00|6921.9|6918.9|6922.6|6919.6|6922.8|6919.8|6921.5|6918.5|0
1649109900000|2022-04-04 22:05:00|6922.5|6919.5|6921.8|6918.8|6922.7|6919.7|6921|6918|0
1649110200000|2022-04-04 22:10:00|6921.9|6918.9|6920.7|6917.7|6922.1|6919.1|6920.7|6917.7|0
1649110500000|2022-04-04 22:15:00|6920.8|6917.8|6919.4|6916.4|6920.9|6917.9|6919.4|6916.4|0
1649110800000|2022-04-04 22:20:00|6919.5|6916.5|6919.7|6916.7|6919.8|6916.8|6919.1|6916.1|0
1649111100000|2022-04-04 22:25:00|6919.6|6916.6|6920.5|6917.5|6920.9|6917.9|6919.6|6916.6|0
1649111400000|2022-04-04 22:30:00|6920.4|6917.4|6920.3|6917.3|6920.6|6917.6|6919.4|6916.4|0
1649111700000|2022-04-04 22:35:00|6920.2|6917.2|6918.5|6915.5|6920.2|6917.2|6918.3|6915.3|0
1649112000000|2022-04-04 22:40:00|6918.4|6915.4|6917.9|6914.9|6918.5|6915.5|6917.2|6914.2|0
1649112300000|2022-04-04 22:45:00|6918|6915|6919.8|6916.8|6919.8|6916.8|6917.8|6914.8|0
1649112600000|2022-04-04 22:50:00|6919.7|6916.7|6919.2|6916.2|6920|6917|6918.8|6915.8|0
1649112900000|2022-04-04 22:55:00|6919.1|6916.1|6919.4|6916.4|6919.4|6916.4|6918.8|6915.8|0
1649113200000|2022-04-04 23:00:00|6919.5|6916.5|6920|6917|6920.4|6917.4|6919.2|6916.2|0
1649113500000|2022-04-04 23:05:00|6919.9|6916.9|6920.3|6917.3|6920.3|6917.3|6919.9|6916.9|0
1649113800000|2022-04-04 23:10:00|6920|6917|6920.3|6917.3|6920.3|6917.3|6920|6917|0
1649114100000|2022-04-04 23:15:00|6920.2|6917.2|6918.4|6915.4|6920.3|6917.3|6918.1|6915.1|0
1649114400000|2022-04-04 23:20:00|6918.3|6915.3|6919.3|6916.3|6919.3|6916.3|6917.7|6914.7|0
1649114700000|2022-04-04 23:25:00|6919.1|6916.1|6919.1|6916.1|6919.7|6916.7|6918.9|6915.9|0
1649115000000|2022-04-04 23:30:00|6919|6916|6919.7|6916.7|6919.8|6916.8|6918.9|6915.9|0
1649115300000|2022-04-04 23:35:00|6919.6|6916.6|6919.9|6916.9|6920.9|6917.9|6919.6|6916.6|0
1649115600000|2022-04-04 23:40:00|6920|6917|6920.1|6917.1|6920.8|6917.8|6919.6|6916.6|0
1649115900000|2022-04-04 23:45:00|6920.2|6917.2|6919.1|6916.1|6920.5|6917.5|6919|6916|0
1649116200000|2022-04-04 23:50:00|6919.2|6916.2|6919.8|6916.8|6919.8|6916.8|6918.3|6915.3|0
1649116500000|2022-04-04 23:55:00|6919.9|6916.9|6917.8|6912.8|6919.9|6916.9|6916.9|6912.8|0
1649116800000|2022-04-05 00:00:00|6918.1|6913.1|6915.1|6910.1|6918.4|6913.4|6914.8|6909.8|0
1649117100000|2022-04-05 00:05:00|6915|6910|6916.3|6911.3|6916.9|6911.9|6914.7|6909.7|0
1649117400000|2022-04-05 00:10:00|6916.4|6911.4|6917.3|6912.3|6918.2|6913.2|6916|6911|0
1649117700000|2022-04-05 00:15:00|6917.2|6912.2|6916.2|6911.2|6917.3|6912.3|6914.7|6909.7|0
1649118000000|2022-04-05 00:20:00|6916.1|6911.1|6915.2|6910.2|6916.6|6911.6|6915.1|6910.1|0
1649118300000|2022-04-05 00:25:00|6915.3|6910.3|6915.8|6910.8|6916.2|6911.2|6914.6|6909.6|0
1649118600000|2022-04-05 00:30:00|6915.7|6910.7|6917.3|6912.3|6917.5|6912.5|6915.3|6910.3|0
1649118900000|2022-04-05 00:35:00|6917.4|6912.4|6917.5|6912.5|6918.1|6913.1|6917.1|6912.1|0
1649119200000|2022-04-05 00:40:00|6917.7|6912.7|6917.7|6912.7|6917.9|6912.9|6916.6|6911.6|0
1649119500000|2022-04-05 00:45:00|6917.6|6912.6|6917.4|6912.4|6917.9|6912.9|6916.2|6911.2|0
1649119800000|2022-04-05 00:50:00|6917.5|6912.5|6918.6|6913.6|6919.7|6914.7|6917|6912|0
1649120100000|2022-04-05 00:55:00|6918.7|6913.7|6920.2|6915.2|6920.3|6915.3|6918.1|6913.1|0
1649120400000|2022-04-05 01:00:00|6920.3|6915.3|6919.5|6914.5|6921.2|6916.2|6919.1|6914.1|0
1649120700000|2022-04-05 01:05:00|6919.4|6914.4|6918.9|6913.9|6919.4|6914.4|6918|6913|0
1649121000000|2022-04-05 01:10:00|6919|6914|6918|6913|6919.3|6914.3|6917.6|6912.6|0
1649121300000|2022-04-05 01:15:00|6918.1|6913.1|6918.4|6913.4|6918.8|6913.8|6917.7|6912.7|0
1649121600000|2022-04-05 01:20:00|6918.5|6913.5|6917.8|6912.8|6919.1|6914.1|6917.7|6912.7|0
1649121900000|2022-04-05 01:25:00|6917.7|6912.7|6914.9|6909.9|6917.8|6912.8|6914.6|6909.6|0
1649122200000|2022-04-05 01:30:00|6915|6910|6915.9|6910.9|6916.8|6911.8|6914.4|6909.4|0
1649122500000|2022-04-05 01:35:00|6915.7|6910.7|6917.1|6912.1|6917.5|6912.5|6915.4|6910.4|0
1649122800000|2022-04-05 01:40:00|6917.2|6912.2|6917.1|6912.1|6917.3|6912.3|6915.7|6910.7|0
1649123100000|2022-04-05 01:45:00|6917.3|6912.3|6918.5|6913.5|6918.5|6913.5|6917.1|6912.1|0
1649123400000|2022-04-05 01:50:00|6918.4|6913.4|6917.6|6912.6|6919.7|6914.7|6917.3|6912.3|0
1649123700000|2022-04-05 01:55:00|6917.5|6912.5|6917.1|6912.1|6917.7|6912.7|6916.6|6911.6|0
1649124000000|2022-04-05 02:00:00|6917.2|6912.2|6917.8|6912.8|6918|6913|6916.5|6911.5|0
1649124300000|2022-04-05 02:05:00|6917.9|6912.9|6914.7|6909.7|6917.9|6912.9|6914.6|6909.6|0
1649124600000|2022-04-05 02:10:00|6914.8|6909.8|6914.5|6909.5|6915|6910|6914.1|6909.1|0
1649124900000|2022-04-05 02:15:00|6914.6|6909.6|6909.6|6904.6|6914.8|6909.8|6909.5|6904.5|0
1649125200000|2022-04-05 02:20:00|6909.5|6904.5|6911.3|6906.3|6911.3|6906.3|6908.8|6903.8|0
1649125500000|2022-04-05 02:25:00|6911.2|6906.2|6911.1|6906.1|6911.8|6906.8|6910.9|6905.9|0
1649125800000|2022-04-05 02:30:00|6911|6906|6912.4|6907.4|6912.5|6907.5|6910.7|6905.7|0
1649126100000|2022-04-05 02:35:00|6912.3|6907.3|6912.3|6907.3|6912.7|6907.7|6912|6907|0
1649126400000|2022-04-05 02:40:00|6912.2|6907.2|6912.1|6907.1|6912.5|6907.5|6911.9|6906.9|0
1649126700000|2022-04-05 02:45:00|6912|6907|6911.2|6906.2|6912.1|6907.1|6910.9|6905.9|0
1649127000000|2022-04-05 02:50:00|6911.1|6906.1|6909.6|6904.6|6911.1|6906.1|6909.3|6904.3|0
1649127300000|2022-04-05 02:55:00|6909.5|6904.5|6910.7|6905.7|6910.9|6905.9|6909.5|6904.5|0
1649127600000|2022-04-05 03:00:00|6910.6|6905.6|6911.7|6906.7|6911.8|6906.8|6910.6|6905.6|0
1649127900000|2022-04-05 03:05:00|6911.6|6906.6|6911.2|6906.2|6912.2|6907.2|6910.9|6905.9|0
1649128200000|2022-04-05 03:10:00|6911.3|6906.3|6911.6|6906.6|6912.5|6907.5|6911.2|6906.2|0
1649128500000|2022-04-05 03:15:00|6911.7|6906.7|6912.6|6907.6|6912.7|6907.7|6911.4|6906.4|0
1649128800000|2022-04-05 03:20:00|6912.7|6907.7|6911.2|6906.2|6912.7|6907.7|6911|6906|0
1649129100000|2022-04-05 03:25:00|6911.4|6906.4|6909.7|6904.7|6911.4|6906.4|6909.7|6904.7|0
1649129400000|2022-04-05 03:30:00|6910|6905|6909.7|6904.7|6910.2|6905.2|6908.8|6903.8|0
1649129700000|2022-04-05 03:35:00|6909.6|6904.6|6910.4|6905.4|6910.8|6905.8|6909.4|6904.4|0
1649130000000|2022-04-05 03:40:00|6910.5|6905.5|6910.1|6905.1|6911.1|6906.1|6910|6905|0
1649130300000|2022-04-05 03:45:00|6910.2|6905.2|6909.6|6904.6|6910.3|6905.3|6908.9|6903.9|0
1649130600000|2022-04-05 03:50:00|6909.7|6904.7|6908.6|6903.6|6910|6905|6908.6|6903.6|0
1649130900000|2022-04-05 03:55:00|6908.7|6903.7|6908.3|6903.3|6909.3|6904.3|6908.2|6903.2|0
1649131200000|2022-04-05 04:00:00|6908.4|6903.4|6908.8|6903.8|6909.2|6904.2|6908.2|6903.2|0
1649131500000|2022-04-05 04:05:00|6908.9|6903.9|6909.4|6904.4|6910|6905|6908.9|6903.9|0
1649131800000|2022-04-05 04:10:00|6909.3|6904.3|6908.8|6903.8|6909.8|6904.8|6908.7|6903.7|0
1649132100000|2022-04-05 04:15:00|6908.9|6903.9|6909.3|6904.3|6909.7|6904.7|6908.8|6903.8|0
1649132400000|2022-04-05 04:20:00|6909.2|6904.2|6909.8|6904.8|6909.8|6904.8|6909|6904|0
1649132700000|2022-04-05 04:25:00|6909.7|6904.7|6910.4|6905.4|6910.5|6905.5|6909.7|6904.7|0
1649133000000|2022-04-05 04:30:00|6910.3|6905.3|6913.4|6908.4|6913.9|6908.9|6910.3|6905.3|0
1649133300000|2022-04-05 04:35:00|6913.2|6908.2|6911.7|6906.7|6913.2|6908.2|6911.4|6906.4|0
1649133600000|2022-04-05 04:40:00|6911.8|6906.8|6910.5|6905.5|6911.8|6906.8|6909.9|6904.9|0
1649133900000|2022-04-05 04:45:00|6910.8|6905.8|6911.4|6906.4|6911.4|6906.4|6910.4|6905.4|0
1649134200000|2022-04-05 04:50:00|6911.3|6906.3|6912|6907|6912.2|6907.2|6910.7|6905.7|0
1649134500000|2022-04-05 04:55:00|6912.1|6907.1|6911.2|6906.2|6912.1|6907.1|6910.8|6905.8|0
1649134800000|2022-04-05 05:00:00|6911.1|6906.1|6912.4|6907.4|6912.6|6907.6|6910.8|6905.8|0
1649135100000|2022-04-05 05:05:00|6912.5|6907.5|6911.3|6906.3|6912.8|6907.8|6911|6906|0
1649135400000|2022-04-05 05:10:00|6911.4|6906.4|6911.5|6906.5|6911.9|6906.9|6910.8|6905.8|0
1649135700000|2022-04-05 05:15:00|6911.8|6906.8|6911.7|6906.7|6913.6|6908.6|6911.7|6906.7|0
1649136000000|2022-04-05 05:20:00|6911.6|6906.6|6913|6908|6913.1|6908.1|6911.3|6906.3|0
1649136300000|2022-04-05 05:25:00|6913.1|6908.1|6914.2|6909.2|6914.6|6909.6|6912.9|6907.9|0
1649136600000|2022-04-05 05:30:00|6914.1|6909.1|6913.6|6908.6|6914.2|6909.2|6912.8|6907.8|0
1649136900000|2022-04-05 05:35:00|6913.7|6908.7|6913.9|6908.9|6914.3|6909.3|6913.4|6908.4|0
1649137200000|2022-04-05 05:40:00|6913.8|6908.8|6911.7|6906.7|6913.8|6908.8|6911.4|6906.4|0
1649137500000|2022-04-05 05:45:00|6911.8|6906.8|6911.1|6906.1|6911.9|6906.9|6910.9|6905.9|0
1649137800000|2022-04-05 05:50:00|6911.2|6906.2|6912.7|6907.7|6912.8|6907.8|6911.1|6906.1|0
1649138100000|2022-04-05 05:55:00|6912.8|6907.8|6913.6|6908.6|6915.2|6910.2|6912.4|6907.4|0
1649138400000|2022-04-05 06:00:00|6913.7|6908.7|6915.6|6910.6|6916.3|6911.3|6913.7|6908.7|0
1649138700000|2022-04-05 06:05:00|6915.3|6910.3|6914.4|6909.4|6917.3|6912.3|6914.3|6909.3|0
1649139000000|2022-04-05 06:10:00|6914.3|6909.3|6910.1|6905.1|6914.5|6909.5|6910.1|6905.1|0
1649139300000|2022-04-05 06:15:00|6909.3|6904.3|6905.9|6900.9|6909.5|6904.5|6905.4|6900.4|0
1649139600000|2022-04-05 06:20:00|6906.1|6901.1|6905.3|6900.3|6906.4|6901.4|6902.2|6897.2|0
1649139900000|2022-04-05 06:25:00|6905.2|6900.2|6907.2|6902.2|6907.5|6902.5|6903.6|6898.6|0
1649140200000|2022-04-05 06:30:00|6907.1|6902.1|6906.9|6901.9|6907.3|6902.3|6905|6900|0
1649140500000|2022-04-05 06:35:00|6907.1|6902.1|6906.2|6901.2|6907.7|6902.7|6906|6901|0
1649140800000|2022-04-05 06:40:00|6906.4|6901.4|6904.3|6899.3|6907|6902|6904|6899|0
1649141100000|2022-04-05 06:45:00|6904.2|6899.2|6907.4|6902.4|6907.4|6902.4|6904.2|6899.2|0
1649141400000|2022-04-05 06:50:00|6907.3|6902.3|6907.9|6902.9|6908|6903|6905.7|6900.7|0
1649141700000|2022-04-05 06:55:00|6908|6903|6908|6903|6908.8|6903.8|6905.1|6900.1|0
1649142000000|2022-04-05 07:00:00|6909.4|6904.4|6916.2|6911.2|6924.6|6919.6|6908.6|6903.6|0
1649142300000|2022-04-05 07:05:00|6916.1|6911.1|6911.4|6906.4|6916.4|6911.4|6907.5|6902.5|0
1649142600000|2022-04-05 07:10:00|6911.5|6906.5|6911.6|6906.6|6914.9|6909.9|6905.6|6900.6|0
1649142900000|2022-04-05 07:15:00|6911.7|6906.7|6914.4|6909.4|6914.4|6909.4|6908|6903|0
1649143200000|2022-04-05 07:20:00|6914.6|6909.6|6913.4|6908.4|6916|6911|6911.6|6906.6|0
1649143500000|2022-04-05 07:25:00|6913.5|6908.5|6918.6|6913.6|6919.8|6914.8|6911.6|6906.6|0
1649143800000|2022-04-05 07:30:00|6918.5|6913.5|6919.2|6914.2|6926.2|6921.2|6916.6|6911.6|0
1649144100000|2022-04-05 07:35:00|6919.4|6914.4|6923.6|6918.6|6926.8|6921.8|6919.2|6914.2|0
1649144400000|2022-04-05 07:40:00|6924|6919|6925.4|6920.4|6926.3|6921.3|6922.7|6917.7|0
1649144700000|2022-04-05 07:45:00|6925.3|6920.3|6925.3|6920.3|6926.8|6921.8|6922.1|6917.1|0
1649145000000|2022-04-05 07:50:00|6925.2|6920.2|6920.8|6915.8|6925.2|6920.2|6919.2|6914.2|0
1649145300000|2022-04-05 07:55:00|6920.7|6915.7|6921.3|6916.3|6924.2|6919.2|6920.4|6915.4|0
1649145600000|2022-04-05 08:00:00|6921.4|6916.4|6927|6924|6930.6|6927.6|6920.7|6915.7|0
1649145900000|2022-04-05 08:05:00|6926.9|6923.9|6928|6925|6929.7|6926.7|6925|6922|0
1649146200000|2022-04-05 08:10:00|6928.2|6925.2|6933|6930|6934.7|6931.7|6927.4|6924.4|0
1649146500000|2022-04-05 08:15:00|6932|6929|6937.1|6934.1|6937.7|6934.7|6932|6929|0
1649146800000|2022-04-05 08:20:00|6936.6|6933.6|6936.8|6933.8|6940.5|6937.5|6936.4|6933.4|0
1649147100000|2022-04-05 08:25:00|6936.7|6933.7|6937|6934|6942.3|6939.3|6932.9|6929.9|0
1649147400000|2022-04-05 08:30:00|6940.1|6937.1|6937|6934|6941.4|6938.4|6934.7|6931.7|0
1649147700000|2022-04-05 08:35:00|6938.8|6935.8|6937.6|6934.6|6940.7|6937.7|6933.1|6930.1|0
1649148000000|2022-04-05 08:40:00|6937.5|6934.5|6936.8|6933.8|6939|6936|6936.5|6933.5|0
1649148300000|2022-04-05 08:45:00|6937|6934|6932.1|6929.1|6937|6934|6931.6|6928.6|0
1649148600000|2022-04-05 08:50:00|6931.9|6928.9|6926|6923|6931.9|6928.9|6924.6|6921.6|0
1649148900000|2022-04-05 08:55:00|6926.1|6923.1|6923.8|6920.8|6928.8|6925.8|6923.1|6920.1|0
1649149200000|2022-04-05 09:00:00|6923.9|6920.9|6922.5|6919.5|6924.3|6921.3|6919|6916|0
1649149500000|2022-04-05 09:05:00|6922.7|6919.7|6923|6920|6923.4|6920.4|6920.9|6917.9|0
1649149800000|2022-04-05 09:10:00|6922.9|6919.9|6921.5|6918.5|6923.2|6920.2|6920.2|6917.2|0
1649150100000|2022-04-05 09:15:00|6921.6|6918.6|6922|6919|6925.4|6922.4|6920.9|6917.9|0
1649150400000|2022-04-05 09:20:00|6922.1|6919.1|6917.8|6914.8|6923.2|6920.2|6916.1|6913.1|0
1649150700000|2022-04-05 09:25:00|6917.9|6914.9|6915.6|6912.6|6919.1|6916.1|6913.8|6910.8|0
1649151000000|2022-04-05 09:30:00|6915.5|6912.5|6916.1|6913.1|6917.2|6914.2|6915.3|6912.3|0
1649151300000|2022-04-05 09:35:00|6915.7|6912.7|6911.3|6908.3|6916.1|6913.1|6911.2|6908.2|0
1649151600000|2022-04-05 09:40:00|6911.4|6908.4|6910.9|6907.9|6911.8|6908.8|6910.6|6907.6|0
1649151900000|2022-04-05 09:45:00|6911.3|6908.3|6907.8|6904.8|6911.3|6908.3|6907|6904|0
1649152200000|2022-04-05 09:50:00|6907.7|6904.7|6907.5|6904.5|6908.2|6905.2|6906.6|6903.6|0
1649152500000|2022-04-05 09:55:00|6907.6|6904.6|6909|6906|6912.6|6909.6|6907.6|6904.6|0
1649152800000|2022-04-05 10:00:00|6909.2|6906.2|6913.7|6910.7|6914.6|6911.6|6907.4|6904.4|0
1649153100000|2022-04-05 10:05:00|6913.6|6910.6|6908.7|6905.7|6915.2|6912.2|6908.5|6905.5|0
1649153400000|2022-04-05 10:10:00|6908.8|6905.8|6902.8|6899.8|6909.2|6906.2|6902.8|6899.8|0
1649153700000|2022-04-05 10:15:00|6903.9|6900.9|6903.2|6900.2|6905.4|6902.4|6902.2|6899.2|0
1649154000000|2022-04-05 10:20:00|6903|6900|6897.7|6894.7|6903.7|6900.7|6895.9|6892.9|0
1649154300000|2022-04-05 10:25:00|6897.6|6894.6|6896.4|6893.4|6899.2|6896.2|6893.9|6890.9|0
1649154600000|2022-04-05 10:30:00|6896.5|6893.5|6896.7|6893.7|6898.9|6895.9|6893.9|6890.9|0
1649154900000|2022-04-05 10:35:00|6897.4|6894.4|6889.8|6886.8|6897.5|6894.5|6888.6|6885.6|0
1649155200000|2022-04-05 10:40:00|6890.3|6887.3|6893.7|6890.7|6893.9|6890.9|6884.7|6881.7|0
1649155500000|2022-04-05 10:45:00|6893.4|6890.4|6894.1|6891.1|6895|6892|6892.2|6889.2|0
1649155800000|2022-04-05 10:50:00|6893.8|6890.8|6902.4|6899.4|6902.9|6899.9|6893.7|6890.7|0
1649156100000|2022-04-05 10:55:00|6902.3|6899.3|6900.8|6897.8|6902.6|6899.6|6899|6896|0
1649156400000|2022-04-05 11:00:00|6897.9|6894.9|6897|6894|6898.8|6895.8|6895.1|6892.1|0
1649156700000|2022-04-05 11:05:00|6897.1|6894.1|6894.6|6891.6|6898.1|6895.1|6894.6|6891.6|0
1649157000000|2022-04-05 11:10:00|6894.4|6891.4|6891|6888|6894.5|6891.5|6890.5|6887.5|0
1649157300000|2022-04-05 11:15:00|6891.4|6888.4|6893.4|6890.4|6893.4|6890.4|6891.4|6888.4|0
1649157600000|2022-04-05 11:20:00|6893|6890|6894.6|6891.6|6895.7|6892.7|6892.3|6889.3|0
1649157900000|2022-04-05 11:25:00|6894.8|6891.8|6899.8|6896.8|6899.9|6896.9|6894.8|6891.8|0
1649158200000|2022-04-05 11:30:00|6899.9|6896.9|6898.3|6895.3|6900.6|6897.6|6896.5|6893.5|0
1649158500000|2022-04-05 11:35:00|6898.4|6895.4|6902.9|6899.9|6903.2|6900.2|6897.4|6894.4|0
1649158800000|2022-04-05 11:40:00|6902.8|6899.8|6905.1|6902.1|6905.2|6902.2|6902.8|6899.8|0
1649159100000|2022-04-05 11:45:00|6905.3|6902.3|6903|6900|6906.1|6903.1|6902.8|6899.8|0
1649159400000|2022-04-05 11:50:00|6902.9|6899.9|6901.3|6898.3|6903.1|6900.1|6901.1|6898.1|0
1649159700000|2022-04-05 11:55:00|6901.2|6898.2|6901|6898|6902.5|6899.5|6900.1|6897.1|0
1649160000000|2022-04-05 12:00:00|6901.1|6898.1|6905.1|6902.1|6905.1|6902.1|6899.2|6896.2|0
1649160300000|2022-04-05 12:05:00|6905.2|6902.2|6901.9|6898.9|6905.2|6902.2|6901.2|6898.2|0
1649160600000|2022-04-05 12:10:00|6902.5|6899.5|6901.7|6898.7|6903.4|6900.4|6901.7|6898.7|0
1649160900000|2022-04-05 12:15:00|6901.6|6898.6|6899|6896|6901.6|6898.6|6898.4|6895.4|0
1649161200000|2022-04-05 12:20:00|6898.9|6895.9|6894.3|6891.3|6900.5|6897.5|6894.3|6891.3|0
1649161500000|2022-04-05 12:25:00|6893.9|6890.9|6894.3|6891.3|6894.6|6891.6|6891.8|6888.8|0
1649161800000|2022-04-05 12:30:00|6894.1|6891.1|6892.3|6889.3|6894.6|6891.6|6891.6|6888.6|0
1649162100000|2022-04-05 12:35:00|6892.2|6889.2|6890.6|6887.6|6894.2|6891.2|6890.2|6887.2|0
1649162400000|2022-04-05 12:40:00|6890.7|6887.7|6893.9|6890.9|6894.1|6891.1|6890.7|6887.7|0
1649162700000|2022-04-05 12:45:00|6893.7|6890.7|6889.4|6886.4|6893.9|6890.9|6889.3|6886.3|0
1649163000000|2022-04-05 12:50:00|6889.5|6886.5|6888.2|6885.2|6889.5|6886.5|6887.2|6884.2|0
1649163300000|2022-04-05 12:55:00|6887.9|6884.9|6881.9|6878.9|6888.5|6885.5|6880.9|6877.9|0
1649163600000|2022-04-05 13:00:00|6881.8|6878.8|6888.5|6885.5|6889.8|6886.8|6881.7|6878.7|0
1649163900000|2022-04-05 13:05:00|6888.6|6885.6|6885.6|6882.6|6888.7|6885.7|6884.2|6881.2|0
1649164200000|2022-04-05 13:10:00|6885.1|6882.1|6887.8|6884.8|6887.8|6884.8|6885.1|6882.1|0
1649164500000|2022-04-05 13:15:00|6887.7|6884.7|6889.5|6886.5|6891.2|6888.2|6887.7|6884.7|0
1649164800000|2022-04-05 13:20:00|6889.7|6886.7|6884.7|6881.7|6889.7|6886.7|6883.4|6880.4|0
1649165100000|2022-04-05 13:25:00|6882.7|6879.7|6871.1|6868.1|6885.5|6882.5|6869.3|6866.3|0
1649165400000|2022-04-05 13:30:00|6872.4|6869.4|6851.4|6849.6|6880.6|6878.8|6843.8|6842|0
1649165700000|2022-04-05 13:35:00|6851.1|6849.3|6853.4|6851.6|6866.2|6864.4|6827|6825.2|0
1649166000000|2022-04-05 13:40:00|6853.3|6851.5|6831.2|6829.4|6855|6853.2|6821.3|6819.5|0
1649166300000|2022-04-05 13:45:00|6831.9|6830.1|6836.3|6834.5|6847.6|6845.8|6829.7|6827.9|0
1649166600000|2022-04-05 13:50:00|6836.7|6834.9|6807.6|6805.8|6839.8|6838|6806.7|6804.9|0
1649166900000|2022-04-05 13:55:00|6807.8|6806|6840.7|6838.9|6842|6840.2|6807.8|6806|0
1649167200000|2022-04-05 14:00:00|6840.1|6838.3|6824.1|6822.3|6846.9|6845.1|6818.4|6816.6|0
1649167500000|2022-04-05 14:05:00|6822.8|6821|6768.5|6766.7|6823.3|6821.5|6768.5|6766.7|0
1649167800000|2022-04-05 14:10:00|6769|6767.2|6778.3|6776.5|6782.9|6781.1|6769|6767.2|0
1649168100000|2022-04-05 14:15:00|6777.4|6775.6|6766.6|6764.8|6777.4|6775.6|6759.1|6757.3|0
1649168400000|2022-04-05 14:20:00|6766.9|6765.1|6780.6|6778.8|6785.2|6783.4|6763.6|6761.8|0
1649168700000|2022-04-05 14:25:00|6780.9|6779.1|6784.8|6783|6787.5|6785.7|6765.5|6763.7|0
1649169000000|2022-04-05 14:30:00|6784.2|6782.4|6775.3|6773.5|6790.5|6788.7|6772.4|6770.6|0
1649169300000|2022-04-05 14:35:00|6775.5|6773.7|6752.6|6750.8|6785.5|6783.7|6749.4|6747.6|0
1649169600000|2022-04-05 14:40:00|6752.5|6750.7|6753.1|6751.3|6757.7|6755.9|6746.3|6744.5|0
1649169900000|2022-04-05 14:45:00|6753.2|6751.4|6769.5|6767.7|6770.6|6768.8|6752.3|6750.5|0
1649170200000|2022-04-05 14:50:00|6769.8|6768|6780.3|6778.5|6781.3|6779.5|6760.7|6758.9|0
1649170500000|2022-04-05 14:55:00|6780.4|6778.6|6773.1|6771.3|6781.3|6779.5|6768.7|6766.9|0
1649170800000|2022-04-05 15:00:00|6773.7|6771.9|6770.5|6768.7|6780.3|6778.5|6761.8|6760|0
1649171100000|2022-04-05 15:05:00|6771.1|6769.3|6769.2|6767.4|6781.2|6779.4|6767.1|6765.3|0
1649171400000|2022-04-05 15:10:00|6769.7|6767.9|6771.3|6769.5|6774.9|6773.1|6758.5|6756.7|0
1649171700000|2022-04-05 15:15:00|6771.4|6769.6|6756|6754.2|6774.5|6772.7|6753|6751.2|0
1649172000000|2022-04-05 15:20:00|6756.1|6754.3|6752.8|6751|6765.9|6764.1|6752.6|6750.8|0
1649172300000|2022-04-05 15:25:00|6753|6751.2|6754.2|6752.4|6757.5|6755.7|6747.9|6746.1|0
1649172600000|2022-04-05 15:30:00|6754.1|6752.3|6757.6|6755.8|6758.4|6756.6|6748.8|6747|0
1649172900000|2022-04-05 15:35:00|6756.8|6755|6732.9|6731.1|6758.2|6756.4|6731.5|6729.7|0
1649173200000|2022-04-05 15:40:00|6733.3|6731.5|6732.5|6730.7|6738.7|6736.9|6730.3|6728.5|0
1649173500000|2022-04-05 15:45:00|6732.2|6730.4|6736.7|6734.9|6737.9|6736.1|6729.3|6727.5|0
1649173800000|2022-04-05 15:50:00|6737.1|6735.3|6739.2|6737.4|6747.6|6745.8|6736.6|6734.8|0
1649174100000|2022-04-05 15:55:00|6739.1|6737.3|6734.3|6732.5|6743.5|6741.7|6729.5|6727.7|0
1649174400000|2022-04-05 16:00:00|6734|6732.2|6733.1|6731.3|6742.4|6740.6|6728.9|6727.1|0
1649174700000|2022-04-05 16:05:00|6734|6732.2|6736.1|6734.3|6740.2|6738.4|6732.9|6731.1|0
1649175000000|2022-04-05 16:10:00|6736.9|6735.1|6731.9|6730.1|6739.1|6737.3|6731|6729.2|0
1649175300000|2022-04-05 16:15:00|6731.4|6729.6|6712.6|6710.8|6733.9|6732.1|6712.2|6710.4|0
1649175600000|2022-04-05 16:20:00|6712.4|6710.6|6709.4|6707.6|6714.6|6712.8|6703.3|6701.5|0
1649175900000|2022-04-05 16:25:00|6709.5|6707.7|6704.2|6702.4|6709.6|6707.8|6696.4|6694.6|0
1649176200000|2022-04-05 16:30:00|6704.1|6702.3|6706.7|6704.9|6711.6|6709.8|6701.2|6699.4|0
1649176500000|2022-04-05 16:35:00|6706.8|6705|6713.5|6711.7|6714.9|6713.1|6702.4|6700.6|0
1649176800000|2022-04-05 16:40:00|6711.3|6709.5|6710.9|6709.1|6721.1|6719.3|6709.3|6707.5|0
1649177100000|2022-04-05 16:45:00|6711.2|6709.4|6722.9|6721.1|6723|6721.2|6709|6707.2|0
1649177400000|2022-04-05 16:50:00|6723.1|6721.3|6722.2|6720.4|6730.3|6728.5|6719.4|6717.6|0
1649177700000|2022-04-05 16:55:00|6722.7|6720.9|6727.7|6725.9|6730.7|6728.9|6721.7|6719.9|0
1649178000000|2022-04-05 17:00:00|6727.9|6726.1|6727.7|6725.9|6730.9|6729.1|6724.5|6722.7|0
1649178300000|2022-04-05 17:05:00|6727.4|6725.6|6739.4|6737.6|6739.8|6738|6720.7|6718.9|0
1649178600000|2022-04-05 17:10:00|6740.1|6738.3|6752.5|6750.7|6753.7|6751.9|6740.1|6738.3|0
1649178900000|2022-04-05 17:15:00|6752.2|6750.4|6753.4|6751.6|6756.1|6754.3|6747.3|6745.5|0
1649179200000|2022-04-05 17:20:00|6753.1|6751.3|6744.4|6742.6|6753.2|6751.4|6743.6|6741.8|0
1649179500000|2022-04-05 17:25:00|6744.7|6742.9|6741.8|6740|6747.3|6745.5|6739.3|6737.5|0
1649179800000|2022-04-05 17:30:00|6741.1|6739.3|6731.4|6729.6|6741.8|6740|6729.8|6728|0
1649180100000|2022-04-05 17:35:00|6731.3|6729.5|6726.7|6724.9|6731.3|6729.5|6725.8|6724|0
1649180400000|2022-04-05 17:40:00|6726.6|6724.8|6715.5|6713.7|6726.8|6725|6714|6712.2|0
1649180700000|2022-04-05 17:45:00|6715.4|6713.6|6709.5|6707.7|6716.1|6714.3|6705.8|6704|0
1649181000000|2022-04-05 17:50:00|6709.4|6707.6|6707|6705.2|6711|6709.2|6703.5|6701.7|0
1649181300000|2022-04-05 17:55:00|6707.4|6705.6|6718.5|6716.7|6718.6|6716.8|6706.1|6704.3|0
1649181600000|2022-04-05 18:00:00|6718.7|6716.9|6714.5|6712.7|6723.6|6721.8|6711|6709.2|0
1649181900000|2022-04-05 18:05:00|6714.9|6713.1|6712.9|6711.1|6720.5|6718.7|6710.3|6708.5|0
1649182200000|2022-04-05 18:10:00|6713.1|6711.3|6722.8|6721|6723.9|6722.1|6710.1|6708.3|0
1649182500000|2022-04-05 18:15:00|6722.9|6721.1|6734.9|6733.1|6735.1|6733.3|6717.3|6715.5|0
1649182800000|2022-04-05 18:20:00|6735.2|6733.4|6728.6|6726.8|6737.7|6735.9|6724|6722.2|0
1649183100000|2022-04-05 18:25:00|6728.7|6726.9|6724.5|6722.7|6732|6730.2|6723.3|6721.5|0
1649183400000|2022-04-05 18:30:00|6725|6723.2|6724|6722.2|6726.2|6724.4|6719.4|6717.6|0
1649183700000|2022-04-05 18:35:00|6723.9|6722.1|6715.8|6714|6733.2|6731.4|6714.1|6712.3|0
1649184000000|2022-04-05 18:40:00|6715.4|6713.6|6731.4|6729.6|6731.6|6729.8|6713.4|6711.6|0
1649184300000|2022-04-05 18:45:00|6731.3|6729.5|6730.7|6728.9|6736.8|6735|6724.4|6722.6|0
1649184600000|2022-04-05 18:50:00|6731.1|6729.3|6726.1|6724.3|6735.9|6734.1|6723.2|6721.4|0
1649184900000|2022-04-05 18:55:00|6726.4|6724.6|6714.8|6713|6730.1|6728.3|6712.9|6711.1|0
1649185200000|2022-04-05 19:00:00|6714.5|6712.7|6704.8|6703|6720.2|6718.4|6703.9|6702.1|0
1649185500000|2022-04-05 19:05:00|6705.4|6703.6|6699.6|6697.8|6706.3|6704.5|6697.4|6695.6|0
1649185800000|2022-04-05 19:10:00|6700.3|6698.5|6692.8|6691|6701.1|6699.3|6689.9|6688.1|0
1649186100000|2022-04-05 19:15:00|6693.5|6691.7|6685.6|6683.8|6694|6692.2|6684.8|6683|0
1649186400000|2022-04-05 19:20:00|6686|6684.2|6696.2|6694.4|6696.3|6694.5|6683.5|6681.7|0
1649186700000|2022-04-05 19:25:00|6696.3|6694.5|6687.9|6686.1|6696.7|6694.9|6684|6682.2|0
1649187000000|2022-04-05 19:30:00|6687.3|6685.5|6678.7|6676.9|6687.3|6685.5|6676|6674.2|0
1649187300000|2022-04-05 19:35:00|6678.3|6676.5|6678.9|6677.1|6686.3|6684.5|6675.4|6673.6|0
1649187600000|2022-04-05 19:40:00|6680.5|6678.7|6683.5|6681.7|6684.4|6682.6|6675.4|6673.6|0
1649187900000|2022-04-05 19:45:00|6683.7|6681.9|6679.7|6677.9|6685.9|6684.1|6675.6|6673.8|0
1649188200000|2022-04-05 19:50:00|6675.9|6674.1|6692.9|6691.1|6699.2|6697.4|6674.6|6672.8|0
1649188500000|2022-04-05 19:55:00|6695.4|6693.6|6695.4|6693.6|6701.1|6699.3|6687.2|6685.4|0
1649188800000|2022-04-05 20:00:00|6696|6693|6697.2|6694.2|6699.4|6696.4|6691.5|6688.5|0
1649189100000|2022-04-05 20:05:00|6697.1|6694.1|6697.9|6694.9|6699.2|6696.2|6697.1|6694.1|0
1649189400000|2022-04-05 20:10:00|6697.8|6694.8|6700|6697|6700.1|6697.1|6697.6|6694.6|0
1649189700000|2022-04-05 20:15:00|6699.3|6696.3|6701.2|6698.2|6702.1|6699.1|6699|6696|0
1649190000000|2022-04-05 20:20:00|6701.1|6698.1|6700|6697|6701.5|6698.5|6699.9|6696.9|0
1649190300000|2022-04-05 20:25:00|6699.9|6696.9|6698|6695|6700|6697|6697.8|6694.8|0
1649190600000|2022-04-05 20:30:00|6698.2|6695.2|6699.4|6696.4|6699.7|6696.7|6698.2|6695.2|0
1649190900000|2022-04-05 20:35:00|6699.5|6696.5|6700.3|6697.3|6700.3|6697.3|6699.3|6696.3|0
1649191200000|2022-04-05 20:40:00|6700.2|6697.2|6702.2|6699.2|6702.4|6699.4|6700|6697|0
1649191500000|2022-04-05 20:45:00|6702.1|6699.1|6704.2|6701.2|6704.4|6701.4|6702|6699|0
1649191800000|2022-04-05 20:50:00|6704.1|6701.1|6705|6702|6705|6702|6703.3|6700.3|0
1649192100000|2022-04-05 20:55:00|6704.9|6701.9|6706.9|6703.9|6707.3|6704.3|6704.9|6701.9|0
1649192400000|2022-04-05 21:00:00|6706.8|6703.8|6705.8|6702.8|6706.9|6703.9|6705.2|6702.2|0
1649192700000|2022-04-05 21:05:00|6705.7|6702.7|6705.4|6702.4|6705.9|6702.9|6704.6|6701.6|0
1649193000000|2022-04-05 21:10:00|6705.3|6702.3|6704.2|6701.2|6706.1|6703.1|6702|6699|0
1649193300000|2022-04-05 21:15:00|6704.1|6701.1|6703.5|6700.5|6704.6|6701.6|6703.1|6700.1|0
1649193600000|2022-04-05 21:20:00|6703.6|6700.6|6704|6701|6704.3|6701.3|6702.9|6699.9|0
1649193900000|2022-04-05 21:25:00|6703.5|6700.5|6703|6700|6703.6|6700.6|6702.8|6699.8|0
1649194200000|2022-04-05 21:30:00|6703.1|6700.1|6703.8|6700.8|6704|6701|6703|6700|0
1649194500000|2022-04-05 21:35:00|6703.9|6700.9|6704.5|6701.5|6704.8|6701.8|6703.8|6700.8|0
1649194800000|2022-04-05 21:40:00|6704.4|6701.4|6704.3|6701.3|6704.4|6701.4|6703.6|6700.6|0
1649195100000|2022-04-05 21:45:00|6703.9|6700.9|6703.7|6700.7|6704.1|6701.1|6703.3|6700.3|0
1649195400000|2022-04-05 21:50:00|6703.5|6700.5|6702.8|6699.8|6703.5|6700.5|6702.2|6699.2|0
1649195700000|2022-04-05 21:55:00|6702.7|6699.7|6702.9|6699.9|6703.2|6700.2|6702.2|6699.2|0
1649196000000|2022-04-05 22:00:00|6703|6700|6702.5|6699.5|6703.4|6700.4|6702.4|6699.4|0
1649196300000|2022-04-05 22:05:00|6702.6|6699.6|6701.8|6698.8|6702.6|6699.6|6701.2|6698.2|0
1649196600000|2022-04-05 22:10:00|6701.7|6698.7|6697.6|6694.6|6701.9|6698.9|6697.6|6694.6|0
1649196900000|2022-04-05 22:15:00|6697.8|6694.8|6697.3|6694.3|6697.8|6694.8|6695.7|6692.7|0
1649197200000|2022-04-05 22:20:00|6697.1|6694.1|6696.2|6693.2|6697.4|6694.4|6695.8|6692.8|0
1649197500000|2022-04-05 22:25:00|6696|6693|6696.3|6693.3|6697.1|6694.1|6695.8|6692.8|0
1649197800000|2022-04-05 22:30:00|6696.4|6693.4|6697.3|6694.3|6697.3|6694.3|6695.9|6692.9|0
1649198100000|2022-04-05 22:35:00|6697.1|6694.1|6697.1|6694.1|6697.9|6694.9|6697.1|6694.1|0
1649198400000|2022-04-05 22:40:00|6697|6694|6698.3|6695.3|6698.9|6695.9|6697|6694|0
1649198700000|2022-04-05 22:45:00|6698.2|6695.2|6697.8|6694.8|6698.6|6695.6|6697.8|6694.8|0
1649199000000|2022-04-05 22:50:00|6697.9|6694.9|6697.9|6694.9|6698.4|6695.4|6696.5|6693.5|0
1649199300000|2022-04-05 22:55:00|6698|6695|6696.9|6693.9|6698|6695|6696.6|6693.6|0
1649199600000|2022-04-05 23:00:00|6697.5|6694.5|6696.4|6693.4|6697.8|6694.8|6696.4|6693.4|0
1649199900000|2022-04-05 23:05:00|6696.5|6693.5|6695.6|6692.6|6696.5|6693.5|6695.6|6692.6|0
1649200200000|2022-04-05 23:10:00|6695.7|6692.7|6694.5|6691.5|6695.7|6692.7|6693.6|6690.6|0
1649200500000|2022-04-05 23:15:00|6694.6|6691.6|6694.9|6691.9|6695|6692|6694.1|6691.1|0
1649200800000|2022-04-05 23:20:00|6694.8|6691.8|6694.4|6691.4|6695.2|6692.2|6694|6691|0
1649201100000|2022-04-05 23:25:00|6694.5|6691.5|6693|6690|6694.6|6691.6|6692.8|6689.8|0
1649201400000|2022-04-05 23:30:00|6692.9|6689.9|6693.5|6690.5|6693.5|6690.5|6692.1|6689.1|0
1649201700000|2022-04-05 23:35:00|6693.6|6690.6|6693.7|6690.7|6693.9|6690.9|6693.2|6690.2|0
1649202000000|2022-04-05 23:40:00|6693.6|6690.6|6697.5|6694.5|6697.8|6694.8|6693.6|6690.6|0
1649202300000|2022-04-05 23:45:00|6697.4|6694.4|6695|6692|6697.4|6694.4|6694.6|6691.6|0
1649202600000|2022-04-05 23:50:00|6694.9|6691.9|6696|6693|6696|6693|6694|6691|0
1649202900000|2022-04-05 23:55:00|6696.1|6693.1|6695.3|6690.3|6696.5|6693.5|6693.8|6689.6|0
1649203200000|2022-04-06 00:00:00|6695.4|6690.4|6691.8|6686.8|6695.4|6690.4|6691.1|6686.1|0
1649203500000|2022-04-06 00:05:00|6691.7|6686.7|6697.1|6692.1|6698.1|6693.1|6690.2|6685.2|0
1649203800000|2022-04-06 00:10:00|6696.7|6691.7|6697.9|6692.9|6699.5|6694.5|6696.7|6691.7|0
1649204100000|2022-04-06 00:15:00|6698.1|6693.1|6695.9|6690.9|6699.2|6694.2|6695|6690|0
1649204400000|2022-04-06 00:20:00|6695.8|6690.8|6694.9|6689.9|6696.7|6691.7|6694.3|6689.3|0
1649204700000|2022-04-06 00:25:00|6694.8|6689.8|6691.1|6686.1|6695.7|6690.7|6690.5|6685.5|0
1649205000000|2022-04-06 00:30:00|6690.9|6685.9|6686.7|6681.7|6690.9|6685.9|6686.7|6681.7|0
1649205300000|2022-04-06 00:35:00|6686.8|6681.8|6688|6683|6688.8|6683.8|6685.6|6680.6|0
1649205600000|2022-04-06 00:40:00|6687.9|6682.9|6683.7|6678.7|6688.6|6683.6|6682.9|6677.9|0
1649205900000|2022-04-06 00:45:00|6683.6|6678.6|6680.1|6675.1|6683.6|6678.6|6676.7|6671.7|0
1649206200000|2022-04-06 00:50:00|6680.2|6675.2|6676.6|6671.6|6680.8|6675.8|6676.5|6671.5|0
1649206500000|2022-04-06 00:55:00|6676.5|6671.5|6673.4|6668.4|6678.1|6673.1|6672.6|6667.6|0
1649206800000|2022-04-06 01:00:00|6673.3|6668.3|6673|6668|6673.9|6668.9|6668.2|6663.2|0
1649207100000|2022-04-06 01:05:00|6672.9|6667.9|6676.6|6671.6|6677.6|6672.6|6672|6667|0
1649207400000|2022-04-06 01:10:00|6676.7|6671.7|6676.4|6671.4|6677.1|6672.1|6674.7|6669.7|0
1649207700000|2022-04-06 01:15:00|6676.3|6671.3|6681.3|6676.3|6681.5|6676.5|6676.3|6671.3|0
1649208000000|2022-04-06 01:20:00|6681.4|6676.4|6681.7|6676.7|6682.5|6677.5|6679.8|6674.8|0
1649208300000|2022-04-06 01:25:00|6681.6|6676.6|6680.5|6675.5|6682.8|6677.8|6680.4|6675.4|0
1649208600000|2022-04-06 01:30:00|6680.4|6675.4|6679.5|6674.5|6681|6676|6677.9|6672.9|0
1649208900000|2022-04-06 01:35:00|6679.4|6674.4|6678.1|6673.1|6680.6|6675.6|6677.5|6672.5|0
1649209200000|2022-04-06 01:40:00|6678|6673|6677.9|6672.9|6678.9|6673.9|6675.3|6670.3|0
1649209500000|2022-04-06 01:45:00|6678|6673|6676.7|6671.7|6678.1|6673.1|6673.4|6668.4|0
1649209800000|2022-04-06 01:50:00|6676.8|6671.8|6674.5|6669.5|6677.9|6672.9|6674.4|6669.4|0
1649210100000|2022-04-06 01:55:00|6674.6|6669.6|6673.6|6668.6|6675.3|6670.3|6671.6|6666.6|0
1649210400000|2022-04-06 02:00:00|6673.5|6668.5|6673.3|6668.3|6675.3|6670.3|6672.5|6667.5|0
1649210700000|2022-04-06 02:05:00|6673.4|6668.4|6677|6672|6677.3|6672.3|6673.4|6668.4|0
1649211000000|2022-04-06 02:10:00|6676.9|6671.9|6675.6|6670.6|6677.6|6672.6|6675.2|6670.2|0
1649211300000|2022-04-06 02:15:00|6675.5|6670.5|6674.7|6669.7|6676.3|6671.3|6674.3|6669.3|0
1649211600000|2022-04-06 02:20:00|6674.6|6669.6|6677.5|6672.5|6677.8|6672.8|6674|6669|0
1649211900000|2022-04-06 02:25:00|6677.6|6672.6|6678.1|6673.1|6679.1|6674.1|6676.8|6671.8|0
1649212200000|2022-04-06 02:30:00|6678|6673|6681.2|6676.2|6682.2|6677.2|6677.1|6672.1|0
1649212500000|2022-04-06 02:35:00|6681.4|6676.4|6681.8|6676.8|6682.3|6677.3|6680.8|6675.8|0
1649212800000|2022-04-06 02:40:00|6681.7|6676.7|6679.3|6674.3|6682|6677|6678.7|6673.7|0
1649213100000|2022-04-06 02:45:00|6679.5|6674.5|6677.3|6672.3|6679.5|6674.5|6676.6|6671.6|0
1649213400000|2022-04-06 02:50:00|6677.4|6672.4|6679|6674|6679.1|6674.1|6677.1|6672.1|0
1649213700000|2022-04-06 02:55:00|6678.9|6673.9|6678.8|6673.8|6679.1|6674.1|6677.8|6672.8|0
1649214000000|2022-04-06 03:00:00|6679|6674|6681|6676|6682.4|6677.4|6678.5|6673.5|0
1649214300000|2022-04-06 03:05:00|6681.1|6676.1|6681.5|6676.5|6681.9|6676.9|6680.6|6675.6|0
1649214600000|2022-04-06 03:10:00|6682|6677|6680.6|6675.6|6683.4|6678.4|6679.6|6674.6|0
1649214900000|2022-04-06 03:15:00|6680.3|6675.3|6680.6|6675.6|6681|6676|6679.6|6674.6|0
1649215200000|2022-04-06 03:20:00|6680.8|6675.8|6677.8|6672.8|6680.8|6675.8|6677.8|6672.8|0
1649215500000|2022-04-06 03:25:00|6677.7|6672.7|6678.5|6673.5|6679.3|6674.3|6677.4|6672.4|0
1649215800000|2022-04-06 03:30:00|6678.4|6673.4|6677.4|6672.4|6678.9|6673.9|6676.8|6671.8|0
1649216100000|2022-04-06 03:35:00|6677.5|6672.5|6676.2|6671.2|6678.2|6673.2|6674.9|6669.9|0
1649216400000|2022-04-06 03:40:00|6676.1|6671.1|6674|6669|6676.6|6671.6|6673.7|6668.7|0
1649216700000|2022-04-06 03:45:00|6674.1|6669.1|6674.5|6669.5|6674.5|6669.5|6672.8|6667.8|0
1649217000000|2022-04-06 03:50:00|6674.6|6669.6|6676.7|6671.7|6677.3|6672.3|6674.6|6669.6|0
1649217300000|2022-04-06 03:55:00|6676.8|6671.8|6676.5|6671.5|6677|6672|6674.7|6669.7|0
1649217600000|2022-04-06 04:00:00|6676.7|6671.7|6678|6673|6678.3|6673.3|6676.6|6671.6|0
1649217900000|2022-04-06 04:05:00|6678.1|6673.1|6678.6|6673.6|6679.4|6674.4|6677.8|6672.8|0
1649218200000|2022-04-06 04:10:00|6678.7|6673.7|6679.1|6674.1|6680.6|6675.6|6678.5|6673.5|0
1649218500000|2022-04-06 04:15:00|6679.2|6674.2|6682.5|6677.5|6684.7|6679.7|6679.2|6674.2|0
1649218800000|2022-04-06 04:20:00|6682.4|6677.4|6681.4|6676.4|6683.4|6678.4|6681.4|6676.4|0
1649219100000|2022-04-06 04:25:00|6681.5|6676.5|6680|6675|6682.7|6677.7|6680|6675|0
1649219400000|2022-04-06 04:30:00|6680.1|6675.1|6679.3|6674.3|6680.9|6675.9|6678.9|6673.9|0
1649219700000|2022-04-06 04:35:00|6679.2|6674.2|6677.4|6672.4|6679.3|6674.3|6677.1|6672.1|0
1649220000000|2022-04-06 04:40:00|6677.5|6672.5|6678.3|6673.3|6679|6674|6677.4|6672.4|0
1649220300000|2022-04-06 04:45:00|6678.2|6673.2|6680.1|6675.1|6680.8|6675.8|6678|6673|0
1649220600000|2022-04-06 04:50:00|6680.2|6675.2|6677.9|6672.9|6680.3|6675.3|6677.7|6672.7|0
1649220900000|2022-04-06 04:55:00|6677.7|6672.7|6678.4|6673.4|6679.8|6674.8|6677.5|6672.5|0
1649221200000|2022-04-06 05:00:00|6678.7|6673.7|6680.2|6675.2|6680.9|6675.9|6677.5|6672.5|0
1649221500000|2022-04-06 05:05:00|6680.1|6675.1|6683.9|6678.9|6685.3|6680.3|6678.6|6673.6|0
1649221800000|2022-04-06 05:10:00|6684.1|6679.1|6682.7|6677.7|6685|6680|6681.8|6676.8|0
1649222100000|2022-04-06 05:15:00|6682.8|6677.8|6686.2|6681.2|6687.3|6682.3|6682.8|6677.8|0
1649222400000|2022-04-06 05:20:00|6686.3|6681.3|6687|6682|6687.6|6682.6|6685|6680|0
1649222700000|2022-04-06 05:25:00|6687.2|6682.2|6688.8|6683.8|6688.9|6683.9|6686|6681|0
1649223000000|2022-04-06 05:30:00|6688.7|6683.7|6688.9|6683.9|6689.8|6684.8|6687.6|6682.6|0
1649223300000|2022-04-06 05:35:00|6688.8|6683.8|6688.6|6683.6|6690.5|6685.5|6688|6683|0
1649223600000|2022-04-06 05:40:00|6688.3|6683.3|6688.3|6683.3|6690.7|6685.7|6687.9|6682.9|0
1649223900000|2022-04-06 05:45:00|6688.2|6683.2|6688.3|6683.3|6689.5|6684.5|6687.5|6682.5|0
1649224200000|2022-04-06 05:50:00|6688.4|6683.4|6689.6|6684.6|6689.9|6684.9|6686.8|6681.8|0
1649224500000|2022-04-06 05:55:00|6689.5|6684.5|6687.5|6682.5|6689.7|6684.7|6686.5|6681.5|0
1649224800000|2022-04-06 06:00:00|6688|6683|6690.2|6685.2|6690.8|6685.8|6686.6|6681.6|0
1649225100000|2022-04-06 06:05:00|6690.3|6685.3|6690.3|6685.3|6690.6|6685.6|6686.9|6681.9|0
1649225400000|2022-04-06 06:10:00|6690.2|6685.2|6691.1|6686.1|6693|6688|6689.2|6684.2|0
1649225700000|2022-04-06 06:15:00|6691|6686|6692.1|6687.1|6694|6689|6688.7|6683.7|0
1649226000000|2022-04-06 06:20:00|6692|6687|6690.9|6685.9|6693.2|6688.2|6689.7|6684.7|0
1649226300000|2022-04-06 06:25:00|6690.8|6685.8|6693.2|6688.2|6695.3|6690.3|6690.8|6685.8|0
1649226600000|2022-04-06 06:30:00|6693.7|6688.7|6696.4|6691.4|6696.4|6691.4|6692.3|6687.3|0
1649226900000|2022-04-06 06:35:00|6696.3|6691.3|6698.7|6693.7|6699.8|6694.8|6695.3|6690.3|0
1649227200000|2022-04-06 06:40:00|6698.6|6693.6|6700.1|6695.1|6700.4|6695.4|6697.8|6692.8|0
1649227500000|2022-04-06 06:45:00|6699.9|6694.9|6698.8|6693.8|6700.9|6695.9|6697.8|6692.8|0
1649227800000|2022-04-06 06:50:00|6698.7|6693.7|6694.7|6689.7|6699.2|6694.2|6694.2|6689.2|0
1649228100000|2022-04-06 06:55:00|6694.6|6689.6|6697.5|6692.5|6698.7|6693.7|6694.2|6689.2|0
1649228400000|2022-04-06 07:00:00|6697.6|6692.6|6690.3|6685.3|6700.2|6695.2|6690.3|6685.3|0
1649228700000|2022-04-06 07:05:00|6690.6|6685.6|6694.5|6689.5|6695.5|6690.5|6688|6683|0
1649229000000|2022-04-06 07:10:00|6694.7|6689.7|6695.3|6690.3|6699.6|6694.6|6690.5|6685.5|0
1649229300000|2022-04-06 07:15:00|6695.5|6690.5|6695|6690|6697.9|6692.9|6693.3|6688.3|0
1649229600000|2022-04-06 07:20:00|6694.9|6689.9|6691.1|6686.1|6695.1|6690.1|6690.8|6685.8|0
1649229900000|2022-04-06 07:25:00|6691.2|6686.2|6691.3|6686.3|6694.5|6689.5|6690.4|6685.4|0
1649230200000|2022-04-06 07:30:00|6691.2|6686.2|6672.3|6667.3|6693.1|6688.1|6671.5|6666.5|0
1649230500000|2022-04-06 07:35:00|6672.4|6667.4|6663.8|6658.8|6674.1|6669.1|6662.9|6657.9|0
1649230800000|2022-04-06 07:40:00|6663.7|6658.7|6663.7|6658.7|6669.1|6664.1|6660.7|6655.7|0
1649231100000|2022-04-06 07:45:00|6664|6659|6662.2|6657.2|6664|6659|6657.7|6652.7|0
1649231400000|2022-04-06 07:50:00|6662.3|6657.3|6658.4|6653.4|6664.8|6659.8|6655.8|6650.8|0
1649231700000|2022-04-06 07:55:00|6658.1|6653.1|6653.9|6648.9|6660.5|6655.5|6653.6|6648.6|0
1649232000000|2022-04-06 08:00:00|6653.8|6648.8|6643.8|6640.8|6657.5|6654.5|6643.8|6640.8|0
1649232300000|2022-04-06 08:05:00|6643.9|6640.9|6644|6641|6645.8|6642.8|6640.9|6637.9|0
1649232600000|2022-04-06 08:10:00|6644.3|6641.3|6639.9|6636.9|6647.9|6644.9|6638.7|6635.7|0
1649232900000|2022-04-06 08:15:00|6639.8|6636.8|6628.8|6625.8|6642.6|6639.6|6627.1|6624.1|0
1649233200000|2022-04-06 08:20:00|6628.9|6625.9|6620.6|6617.6|6632.2|6629.2|6619.4|6616.4|0
1649233500000|2022-04-06 08:25:00|6620.7|6617.7|6625.4|6622.4|6628.2|6625.2|6619.7|6616.7|0
1649233800000|2022-04-06 08:30:00|6625|6622|6622.3|6619.3|6631.2|6628.2|6621.8|6618.8|0
1649234100000|2022-04-06 08:35:00|6622.6|6619.6|6626|6623|6627.7|6624.7|6620.7|6617.7|0
1649234400000|2022-04-06 08:40:00|6626.3|6623.3|6623.7|6620.7|6629.5|6626.5|6623.3|6620.3|0
1649234700000|2022-04-06 08:45:00|6623.5|6620.5|6627.6|6624.6|6631.9|6628.9|6621.6|6618.6|0
1649235000000|2022-04-06 08:50:00|6628.2|6625.2|6629.9|6626.9|6634.6|6631.6|6628.1|6625.1|0
1649235300000|2022-04-06 08:55:00|6630|6627|6636.7|6633.7|6638|6635|6628.1|6625.1|0
1649235600000|2022-04-06 09:00:00|6637.8|6634.8|6638.3|6635.3|6640.2|6637.2|6636.5|6633.5|0
1649235900000|2022-04-06 09:05:00|6638.4|6635.4|6635.5|6632.5|6639.2|6636.2|6635.5|6632.5|0
1649236200000|2022-04-06 09:10:00|6635.7|6632.7|6634.4|6631.4|6638.3|6635.3|6633.7|6630.7|0
1649236500000|2022-04-06 09:15:00|6634|6631|6636.7|6633.7|6637.6|6634.6|6631|6628|0
1649236800000|2022-04-06 09:20:00|6637.1|6634.1|6635.8|6632.8|6637.2|6634.2|6634.5|6631.5|0
1649237100000|2022-04-06 09:25:00|6635.7|6632.7|6632.7|6629.7|6635.9|6632.9|6632.7|6629.7|0
1649237400000|2022-04-06 09:30:00|6632.8|6629.8|6629.9|6626.9|6633.4|6630.4|6629.9|6626.9|0
1649237700000|2022-04-06 09:35:00|6629.8|6626.8|6624.5|6621.5|6629.8|6626.8|6624.4|6621.4|0
1649238000000|2022-04-06 09:40:00|6624.7|6621.7|6621.3|6618.3|6625.4|6622.4|6614.8|6611.8|0
1649238300000|2022-04-06 09:45:00|6621.2|6618.2|6616.4|6613.4|6621.3|6618.3|6614.7|6611.7|0
1649238600000|2022-04-06 09:50:00|6616.1|6613.1|6618|6615|6618.3|6615.3|6611.5|6608.5|0
1649238900000|2022-04-06 09:55:00|6618.1|6615.1|6626.2|6623.2|6629.8|6626.8|6617.7|6614.7|0
1649239200000|2022-04-06 10:00:00|6626.1|6623.1|6630.2|6627.2|6630.3|6627.3|6625.5|6622.5|0
1649239500000|2022-04-06 10:05:00|6630.1|6627.1|6625.8|6622.8|6630.2|6627.2|6625.2|6622.2|0
1649239800000|2022-04-06 10:10:00|6625.9|6622.9|6620.7|6617.7|6625.9|6622.9|6619.2|6616.2|0
1649240100000|2022-04-06 10:15:00|6621.7|6618.7|6614.2|6611.2|6621.9|6618.9|6613.3|6610.3|0
1649240400000|2022-04-06 10:20:00|6614.3|6611.3|6610.3|6607.3|6615.8|6612.8|6602.9|6599.9|0
1649240700000|2022-04-06 10:25:00|6611.5|6608.5|6611.7|6608.7|6612.9|6609.9|6609.8|6606.8|0
1649241000000|2022-04-06 10:30:00|6611.8|6608.8|6605.5|6602.5|6611.9|6608.9|6603.9|6600.9|0
1649241300000|2022-04-06 10:35:00|6605.2|6602.2|6601|6598|6607.1|6604.1|6600.9|6597.9|0
1649241600000|2022-04-06 10:40:00|6601.1|6598.1|6602.6|6599.6|6605.3|6602.3|6598.7|6595.7|0
1649241900000|2022-04-06 10:45:00|6602.8|6599.8|6601.8|6598.8|6605|6602|6601.2|6598.2|0
1649242200000|2022-04-06 10:50:00|6601.7|6598.7|6598.2|6595.2|6601.8|6598.8|6596.2|6593.2|0
1649242500000|2022-04-06 10:55:00|6598.1|6595.1|6596.3|6593.3|6599.5|6596.5|6595.7|6592.7|0
1649242800000|2022-04-06 11:00:00|6599.8|6596.8|6599.8|6596.8|6602.4|6599.4|6597.6|6594.6|0
1649243100000|2022-04-06 11:05:00|6600|6597|6589.2|6586.2|6602.1|6599.1|6587.7|6584.7|0
1649243400000|2022-04-06 11:10:00|6588.9|6585.9|6580.4|6577.4|6591.1|6588.1|6580.1|6577.1|0
1649243700000|2022-04-06 11:15:00|6581.1|6578.1|6581.3|6578.3|6583|6580|6579.1|6576.1|0
1649244000000|2022-04-06 11:20:00|6581.6|6578.6|6572.9|6569.9|6581.7|6578.7|6572.6|6569.6|0
1649244300000|2022-04-06 11:25:00|6573|6570|6571.6|6568.6|6573.4|6570.4|6569.3|6566.3|0
1649244600000|2022-04-06 11:30:00|6571.4|6568.4|6569.5|6566.5|6571.4|6568.4|6563.3|6560.3|0
1649244900000|2022-04-06 11:35:00|6569.6|6566.6|6568.9|6565.9|6572.5|6569.5|6568.8|6565.8|0
1649245200000|2022-04-06 11:40:00|6569|6566|6565.9|6562.9|6569.5|6566.5|6565.6|6562.6|0
1649245500000|2022-04-06 11:45:00|6565.7|6562.7|6568.7|6565.7|6569.8|6566.8|6565.7|6562.7|0
1649245800000|2022-04-06 11:50:00|6568.5|6565.5|6560.8|6557.8|6568.5|6565.5|6560|6557|0
1649246100000|2022-04-06 11:55:00|6561|6558|6552.6|6549.6|6562.9|6559.9|6552.1|6549.1|0
1649246400000|2022-04-06 12:00:00|6552.3|6549.3|6552.8|6549.8|6556|6553|6549.3|6546.3|0
1649246700000|2022-04-06 12:05:00|6553.4|6550.4|6555.9|6552.9|6555.9|6552.9|6548.2|6545.2|0
1649247000000|2022-04-06 12:10:00|6556.1|6553.1|6557.4|6554.4|6558.5|6555.5|6552.8|6549.8|0
1649247300000|2022-04-06 12:15:00|6558.4|6555.4|6555.7|6552.7|6559.2|6556.2|6554.4|6551.4|0
1649247600000|2022-04-06 12:20:00|6554.9|6551.9|6563.2|6560.2|6563.2|6560.2|6554.9|6551.9|0
1649247900000|2022-04-06 12:25:00|6563.3|6560.3|6564.6|6561.6|6567.1|6564.1|6561.4|6558.4|0
1649248200000|2022-04-06 12:30:00|6564.5|6561.5|6555.9|6552.9|6564.6|6561.6|6555.6|6552.6|0
1649248500000|2022-04-06 12:35:00|6556.1|6553.1|6561.4|6558.4|6562|6559|6555.3|6552.3|0
1649248800000|2022-04-06 12:40:00|6561.3|6558.3|6558.4|6555.4|6561.3|6558.3|6558.2|6555.2|0
1649249100000|2022-04-06 12:45:00|6558.5|6555.5|6548.1|6545.1|6559.2|6556.2|6548|6545|0
1649249400000|2022-04-06 12:50:00|6548.2|6545.2|6550.9|6547.9|6554.7|6551.7|6546.6|6543.6|0
1649249700000|2022-04-06 12:55:00|6551|6548|6556.9|6553.9|6557.5|6554.5|6550.5|6547.5|0
1649250000000|2022-04-06 13:00:00|6556.8|6553.8|6558.1|6555.1|6559|6556|6555.6|6552.6|0
1649250300000|2022-04-06 13:05:00|6558.3|6555.3|6559.9|6556.9|6562.8|6559.8|6556.6|6553.6|0
1649250600000|2022-04-06 13:10:00|6560|6557|6562.1|6559.1|6562.2|6559.2|6557.5|6554.5|0
1649250900000|2022-04-06 13:15:00|6562.9|6559.9|6571.5|6568.5|6571.5|6568.5|6562.6|6559.6|0
1649251200000|2022-04-06 13:20:00|6571.7|6568.7|6569|6566|6573.1|6570.1|6568.1|6565.1|0
1649251500000|2022-04-06 13:25:00|6569.2|6566.2|6575.9|6572.9|6576.2|6573.2|6564.7|6561.7|0
1649251800000|2022-04-06 13:30:00|6576.7|6573.7|6562.8|6561|6596.9|6595.1|6550.8|6549|0
1649252100000|2022-04-06 13:35:00|6563.1|6561.3|6548|6546.2|6569.1|6567.3|6536.6|6534.8|0
1649252400000|2022-04-06 13:40:00|6546.9|6545.1|6518.4|6516.6|6552.6|6550.8|6518.4|6516.6|0
1649252700000|2022-04-06 13:45:00|6517.5|6515.7|6505.2|6503.4|6521.7|6519.9|6500.8|6499|0
1649253000000|2022-04-06 13:50:00|6506|6504.2|6492.8|6491|6513.1|6511.3|6492.8|6491|0
1649253300000|2022-04-06 13:55:00|6494.1|6492.3|6481.9|6480.1|6504.1|6502.3|6481|6479.2|0
1649253600000|2022-04-06 14:00:00|6481.8|6480|6451.4|6449.6|6484.1|6482.3|6443.9|6442.1|0
1649253900000|2022-04-06 14:05:00|6450.9|6449.1|6449.7|6447.9|6457.5|6455.7|6442.8|6441|0
1649254200000|2022-04-06 14:10:00|6448.7|6446.9|6458.7|6456.9|6460.1|6458.3|6441.2|6439.4|0
1649254500000|2022-04-06 14:15:00|6458.6|6456.8|6466.9|6465.1|6473.3|6471.5|6457.8|6456|0
1649254800000|2022-04-06 14:20:00|6466.7|6464.9|6463.2|6461.4|6472.5|6470.7|6458.6|6456.8|0
1649255100000|2022-04-06 14:25:00|6461.4|6459.6|6445.3|6443.5|6466.9|6465.1|6441.5|6439.7|0
1649255400000|2022-04-06 14:30:00|6445|6443.2|6452.7|6450.9|6466.6|6464.8|6443.3|6441.5|0
1649255700000|2022-04-06 14:35:00|6452.8|6451|6461.2|6459.4|6462.9|6461.1|6446.2|6444.4|0
1649256000000|2022-04-06 14:40:00|6459.4|6457.6|6479.2|6477.4|6481|6479.2|6448|6446.2|0
1649256300000|2022-04-06 14:45:00|6479.1|6477.3|6479.9|6478.1|6488|6486.2|6471.4|6469.6|0
1649256600000|2022-04-06 14:50:00|6480.3|6478.5|6469.8|6468|6482.3|6480.5|6462.2|6460.4|0
1649256900000|2022-04-06 14:55:00|6470.1|6468.3|6459.7|6457.9|6479.5|6477.7|6459.7|6457.9|0
1649257200000|2022-04-06 15:00:00|6458.7|6456.9|6464.7|6462.9|6470.2|6468.4|6451.5|6449.7|0
1649257500000|2022-04-06 15:05:00|6464.4|6462.6|6440.5|6438.7|6466.2|6464.4|6437.8|6436|0
1649257800000|2022-04-06 15:10:00|6440.2|6438.4|6449.1|6447.3|6454.2|6452.4|6438.6|6436.8|0
1649258100000|2022-04-06 15:15:00|6449|6447.2|6435.4|6433.6|6454.2|6452.4|6435.4|6433.6|0
1649258400000|2022-04-06 15:20:00|6434.6|6432.8|6450.8|6449|6463.1|6461.3|6434.6|6432.8|0
1649258700000|2022-04-06 15:25:00|6450.5|6448.7|6449|6447.2|6454.2|6452.4|6443.9|6442.1|0
1649259000000|2022-04-06 15:30:00|6449.4|6447.6|6434.5|6432.7|6450.7|6448.9|6433.5|6431.7|0
1649259300000|2022-04-06 15:35:00|6434|6432.2|6436.4|6434.6|6439|6437.2|6432.8|6431|0
1649259600000|2022-04-06 15:40:00|6436.8|6435|6449.6|6447.8|6450.4|6448.6|6436.3|6434.5|0
1649259900000|2022-04-06 15:45:00|6451.2|6449.4|6451.8|6450|6456.4|6454.6|6441.1|6439.3|0
1649260200000|2022-04-06 15:50:00|6451.7|6449.9|6460.6|6458.8|6462.8|6461|6450.7|6448.9|0
1649260500000|2022-04-06 15:55:00|6460|6458.2|6449.9|6448.1|6463.6|6461.8|6444.4|6442.6|0
1649260800000|2022-04-06 16:00:00|6450.9|6449.1|6442.1|6440.3|6455.4|6453.6|6441.9|6440.1|0
1649261100000|2022-04-06 16:05:00|6443.2|6441.4|6444.4|6442.6|6451.3|6449.5|6441.9|6440.1|0
1649261400000|2022-04-06 16:10:00|6444.2|6442.4|6435.2|6433.4|6446.2|6444.4|6434.9|6433.1|0
1649261700000|2022-04-06 16:15:00|6435.1|6433.3|6431.7|6429.9|6436|6434.2|6429.2|6427.4|0
1649262000000|2022-04-06 16:20:00|6431.6|6429.8|6424.3|6422.5|6431.8|6430|6418.9|6417.1|0
1649262300000|2022-04-06 16:25:00|6424.2|6422.4|6420.1|6418.3|6424.6|6422.8|6418|6416.2|0
1649262600000|2022-04-06 16:30:00|6420.2|6418.4|6426.5|6424.7|6430.3|6428.5|6413.6|6411.8|0
1649262900000|2022-04-06 16:35:00|6425.4|6423.6|6420.8|6419|6427.3|6425.5|6418|6416.2|0
1649263200000|2022-04-06 16:40:00|6420.4|6418.6|6415.6|6413.8|6426.9|6425.1|6413.7|6411.9|0
1649263500000|2022-04-06 16:45:00|6415.3|6413.5|6419|6417.2|6423.4|6421.6|6407.1|6405.3|0
1649263800000|2022-04-06 16:50:00|6419.1|6417.3|6420.1|6418.3|6421.8|6420|6414.6|6412.8|0
1649264100000|2022-04-06 16:55:00|6420.7|6418.9|6419.1|6417.3|6426.1|6424.3|6417.3|6415.5|0
1649264400000|2022-04-06 17:00:00|6418.5|6416.7|6413|6411.2|6420.6|6418.8|6411.2|6409.4|0
1649264700000|2022-04-06 17:05:00|6413.3|6411.5|6414.7|6412.9|6419.7|6417.9|6411.6|6409.8|0
1649265000000|2022-04-06 17:10:00|6415.3|6413.5|6414.4|6412.6|6419.2|6417.4|6412.2|6410.4|0
1649265300000|2022-04-06 17:15:00|6414.1|6412.3|6429.1|6427.3|6429.7|6427.9|6411.3|6409.5|0
1649265600000|2022-04-06 17:20:00|6427.9|6426.1|6435.5|6433.7|6437.9|6436.1|6427.5|6425.7|0
1649265900000|2022-04-06 17:25:00|6435.7|6433.9|6437.3|6435.5|6437.9|6436.1|6429.2|6427.4|0
1649266200000|2022-04-06 17:30:00|6438.8|6437|6446.7|6444.9|6449.4|6447.6|6430.7|6428.9|0
1649266500000|2022-04-06 17:35:00|6447|6445.2|6454.1|6452.3|6455.8|6454|6437.2|6435.4|0
1649266800000|2022-04-06 17:40:00|6453.9|6452.1|6469.6|6467.8|6475.4|6473.6|6453|6451.2|0
1649267100000|2022-04-06 17:45:00|6468.8|6467|6488.1|6486.3|6489|6487.2|6463.1|6461.3|0
1649267400000|2022-04-06 17:50:00|6487.9|6486.1|6481.7|6479.9|6490.4|6488.6|6479.7|6477.9|0
1649267700000|2022-04-06 17:55:00|6481.2|6479.4|6463.9|6462.1|6482.5|6480.7|6463.9|6462.1|0
1649268000000|2022-04-06 18:00:00|6464.1|6462.3|6505.1|6503.3|6525|6523.2|6454.3|6452.5|0
1649268300000|2022-04-06 18:05:00|6505.2|6503.4|6447.2|6445.4|6505.3|6503.5|6445.6|6443.8|0
1649268600000|2022-04-06 18:10:00|6447.1|6445.3|6426.4|6424.6|6449.1|6447.3|6424.8|6423|0
1649268900000|2022-04-06 18:15:00|6427.3|6425.5|6407.1|6405.3|6427.3|6425.5|6403|6401.2|0
1649269200000|2022-04-06 18:20:00|6406.7|6404.9|6415.6|6413.8|6420.6|6418.8|6402|6400.2|0
1649269500000|2022-04-06 18:25:00|6416.5|6414.7|6426.2|6424.4|6437.9|6436.1|6415.9|6414.1|0
1649269800000|2022-04-06 18:30:00|6425.7|6423.9|6485.2|6483.4|6490.6|6488.8|6425.7|6423.9|0
1649270100000|2022-04-06 18:35:00|6485.1|6483.3|6463.8|6462|6496.6|6494.8|6455.3|6453.5|0
1649270400000|2022-04-06 18:40:00|6462.2|6460.4|6469.7|6467.9|6476.5|6474.7|6445.2|6443.4|0
1649270700000|2022-04-06 18:45:00|6466.7|6464.9|6455|6453.2|6483.3|6481.5|6449.9|6448.1|0
1649271000000|2022-04-06 18:50:00|6454.8|6453|6482|6480.2|6485.9|6484.1|6454.8|6453|0
1649271300000|2022-04-06 18:55:00|6484.5|6482.7|6512.2|6510.4|6512.3|6510.5|6482.9|6481.1|0
1649271600000|2022-04-06 19:00:00|6513.6|6511.8|6535.7|6533.9|6542.6|6540.8|6513|6511.2|0
1649271900000|2022-04-06 19:05:00|6535|6533.2|6507.3|6505.5|6535|6533.2|6503.7|6501.9|0
1649272200000|2022-04-06 19:10:00|6507.8|6506|6510.5|6508.7|6521.5|6519.7|6496|6494.2|0
1649272500000|2022-04-06 19:15:00|6511.9|6510.1|6490.6|6488.8|6524.6|6522.8|6490.5|6488.7|0
1649272800000|2022-04-06 19:20:00|6490.7|6488.9|6471.1|6469.3|6492.4|6490.6|6467.8|6466|0
1649273100000|2022-04-06 19:25:00|6471.2|6469.4|6457.9|6456.1|6472.6|6470.8|6454.4|6452.6|0
1649273400000|2022-04-06 19:30:00|6456.5|6454.7|6447.9|6446.1|6467.7|6465.9|6445.1|6443.3|0
1649273700000|2022-04-06 19:35:00|6448|6446.2|6478.8|6477|6481.8|6480|6445.9|6444.1|0
1649274000000|2022-04-06 19:40:00|6478.2|6476.4|6482.2|6480.4|6485.8|6484|6466.2|6464.4|0
1649274300000|2022-04-06 19:45:00|6479.1|6477.3|6496.4|6494.6|6507.5|6505.7|6478.1|6476.3|0
1649274600000|2022-04-06 19:50:00|6496.3|6494.5|6466.1|6464.3|6499.8|6498|6465.2|6463.4|0
1649274900000|2022-04-06 19:55:00|6466.6|6464.8|6460.3|6458.5|6482|6480.2|6460|6458.2|0
1649275200000|2022-04-06 20:00:00|6460.9|6457.9|6468.4|6465.4|6468.8|6465.8|6453.2|6450.2|0
1649275500000|2022-04-06 20:05:00|6468.3|6465.3|6464|6461|6468.5|6465.5|6463.7|6460.7|0
1649275800000|2022-04-06 20:10:00|6463.8|6460.8|6461.2|6458.2|6464.5|6461.5|6461.1|6458.1|0
1649276100000|2022-04-06 20:15:00|6461.1|6458.1|6455.8|6452.8|6461.2|6458.2|6452.8|6449.8|0
1649276400000|2022-04-06 20:20:00|6455.7|6452.7|6453.4|6450.4|6456.2|6453.2|6452|6449|0
1649276700000|2022-04-06 20:25:00|6453.3|6450.3|6455.8|6452.8|6455.9|6452.9|6453.2|6450.2|0
1649277000000|2022-04-06 20:30:00|6455.9|6452.9|6453.9|6450.9|6456.2|6453.2|6453.8|6450.8|0
1649277300000|2022-04-06 20:35:00|6453.8|6450.8|6452.5|6449.5|6454.8|6451.8|6451.1|6448.1|0
1649277600000|2022-04-06 20:40:00|6452.4|6449.4|6452.3|6449.3|6453.2|6450.2|6451.3|6448.3|0
1649277900000|2022-04-06 20:45:00|6452.6|6449.6|6451.3|6448.3|6453.4|6450.4|6451.2|6448.2|0
1649278200000|2022-04-06 20:50:00|6451.4|6448.4|6451.7|6448.7|6452.3|6449.3|6450.9|6447.9|0
1649278500000|2022-04-06 20:55:00|6451.6|6448.6|6452.1|6449.1|6452.1|6449.1|6450.7|6447.7|0
1649278800000|2022-04-06 21:00:00|6452.2|6449.2|6453.1|6450.1|6453.1|6450.1|6451.9|6448.9|0
1649279100000|2022-04-06 21:05:00|6453|6450|6452.5|6449.5|6453|6450|6452.4|6449.4|0
1649279400000|2022-04-06 21:10:00|6452.4|6449.4|6452.8|6449.8|6453.5|6450.5|6452|6449|0
1649279700000|2022-04-06 21:15:00|6452.9|6449.9|6454|6451|6454.2|6451.2|6452.8|6449.8|0
1649280000000|2022-04-06 21:20:00|6453.9|6450.9|6454.3|6451.3|6454.4|6451.4|6452.9|6449.9|0
1649280300000|2022-04-06 21:25:00|6454.4|6451.4|6453.9|6450.9|6454.4|6451.4|6453.2|6450.2|0
1649280600000|2022-04-06 21:30:00|6454|6451|6454.2|6451.2|6454.7|6451.7|6453.9|6450.9|0
1649280900000|2022-04-06 21:35:00|6454.1|6451.1|6453.3|6450.3|6454.3|6451.3|6453.2|6450.2|0
1649281200000|2022-04-06 21:40:00|6453.4|6450.4|6454.1|6451.1|6454.1|6451.1|6452.7|6449.7|0
1649281500000|2022-04-06 21:45:00|6454.2|6451.2|6453.5|6450.5|6454.6|6451.6|6452.8|6449.8|0
1649281800000|2022-04-06 21:50:00|6453.6|6450.6|6454.1|6451.1|6454.1|6451.1|6453.1|6450.1|0
1649282100000|2022-04-06 21:55:00|6454.2|6451.2|6453.6|6450.6|6454.3|6451.3|6453.4|6450.4|0
1649282400000|2022-04-06 22:00:00|6453.4|6450.4|6455.4|6452.4|6455.5|6452.5|6453|6450|0
1649282700000|2022-04-06 22:05:00|6455.3|6452.3|6457.9|6454.9|6458.1|6455.1|6455.3|6452.3|0
1649283000000|2022-04-06 22:10:00|6458.1|6455.1|6459.3|6456.3|6459.7|6456.7|6457.5|6454.5|0
1649283300000|2022-04-06 22:15:00|6459.4|6456.4|6460.2|6457.2|6460.8|6457.8|6459.4|6456.4|0
1649283600000|2022-04-06 22:20:00|6460|6457|6459|6456|6461|6458|6458.5|6455.5|0
1649283900000|2022-04-06 22:25:00|6459.1|6456.1|6458.7|6455.7|6459.2|6456.2|6458.7|6455.7|0
1649284200000|2022-04-06 22:30:00|6458.8|6455.8|6460.8|6457.8|6460.8|6457.8|6458.8|6455.8|0
1649284500000|2022-04-06 22:35:00|6460.7|6457.7|6462.4|6459.4|6462.8|6459.8|6460.4|6457.4|0
1649284800000|2022-04-06 22:40:00|6462.5|6459.5|6462.7|6459.7|6464.6|6461.6|6462.4|6459.4|0
1649285100000|2022-04-06 22:45:00|6462.9|6459.9|6463.1|6460.1|6463.7|6460.7|6462.4|6459.4|0
1649285400000|2022-04-06 22:50:00|6462.9|6459.9|6463.1|6460.1|6463.9|6460.9|6462.8|6459.8|0
1649285700000|2022-04-06 22:55:00|6463|6460|6462.9|6459.9|6463.1|6460.1|6461.6|6458.6|0
1649286000000|2022-04-06 23:00:00|6462.8|6459.8|6462.3|6459.3|6463.2|6460.2|6462.3|6459.3|0
1649286300000|2022-04-06 23:05:00|6462.4|6459.4|6461.4|6458.4|6462.4|6459.4|6460.7|6457.7|0
1649286600000|2022-04-06 23:10:00|6461.5|6458.5|6461.6|6458.6|6461.9|6458.9|6461.4|6458.4|0
1649286900000|2022-04-06 23:15:00|6461.7|6458.7|6462|6459|6462.8|6459.8|6461.7|6458.7|0
1649287200000|2022-04-06 23:20:00|6462.3|6459.3|6461.2|6458.2|6462.3|6459.3|6461.2|6458.2|0
1649287500000|2022-04-06 23:25:00|6461.1|6458.1|6460.6|6457.6|6461.5|6458.5|6460.4|6457.4|0
1649287800000|2022-04-06 23:30:00|6460.5|6457.5|6457.2|6454.2|6460.5|6457.5|6457.2|6454.2|0
1649288100000|2022-04-06 23:35:00|6457.1|6454.1|6450|6447|6457.4|6454.4|6450|6447|0
1649288400000|2022-04-06 23:40:00|6449.9|6446.9|6444.5|6441.5|6450.2|6447.2|6444.5|6441.5|0
1649288700000|2022-04-06 23:45:00|6444.9|6441.9|6444.2|6441.2|6445.9|6442.9|6442.9|6439.9|0
1649289000000|2022-04-06 23:50:00|6444.1|6441.1|6440.2|6437.2|6445.4|6442.4|6439.7|6436.7|0
1649289300000|2022-04-06 23:55:00|6439.8|6436.8|6431.8|6426.8|6439.9|6436.9|6427.1|6424.1|0
1649289600000|2022-04-07 00:00:00|6431.9|6426.9|6435.7|6430.7|6436.2|6431.2|6427.1|6422.1|0
1649289900000|2022-04-07 00:05:00|6435.8|6430.8|6434.4|6429.4|6437.3|6432.3|6434.2|6429.2|0
1649290200000|2022-04-07 00:10:00|6434.3|6429.3|6436.9|6431.9|6439.6|6434.6|6434.1|6429.1|0
1649290500000|2022-04-07 00:15:00|6437.1|6432.1|6431.5|6426.5|6439.1|6434.1|6431.2|6426.2|0
1649290800000|2022-04-07 00:20:00|6431.6|6426.6|6433.2|6428.2|6435.6|6430.6|6430.8|6425.8|0
1649291100000|2022-04-07 00:25:00|6433.1|6428.1|6437.9|6432.9|6438.6|6433.6|6432.4|6427.4|0
1649291400000|2022-04-07 00:30:00|6438|6433|6437|6432|6438.4|6433.4|6435.4|6430.4|0
1649291700000|2022-04-07 00:35:00|6437.1|6432.1|6435.2|6430.2|6437.2|6432.2|6434.4|6429.4|0
1649292000000|2022-04-07 00:40:00|6435.3|6430.3|6439.3|6434.3|6440.4|6435.4|6435.2|6430.2|0
1649292300000|2022-04-07 00:45:00|6439|6434|6436.4|6431.4|6439.3|6434.3|6435.5|6430.5|0
1649292600000|2022-04-07 00:50:00|6437|6432|6436|6431|6437.2|6432.2|6432.7|6427.7|0
1649292900000|2022-04-07 00:55:00|6436.1|6431.1|6437.6|6432.6|6437.6|6432.6|6434.5|6429.5|0
1649293200000|2022-04-07 01:00:00|6437.9|6432.9|6436.2|6431.2|6438|6433|6435.1|6430.1|0
1649293500000|2022-04-07 01:05:00|6436.4|6431.4|6443.7|6438.7|6444.3|6439.3|6436|6431|0
1649293800000|2022-04-07 01:10:00|6444|6439|6441.4|6436.4|6445.1|6440.1|6439.9|6434.9|0
1649294100000|2022-04-07 01:15:00|6441.1|6436.1|6441.1|6436.1|6444.4|6439.4|6440.8|6435.8|0
1649294400000|2022-04-07 01:20:00|6441.4|6436.4|6440.8|6435.8|6442.8|6437.8|6440|6435|0
1649294700000|2022-04-07 01:25:00|6440.6|6435.6|6435.3|6430.3|6441.1|6436.1|6435.1|6430.1|0
1649295000000|2022-04-07 01:30:00|6435.1|6430.1|6439.1|6434.1|6439.5|6434.5|6433.4|6428.4|0
1649295300000|2022-04-07 01:35:00|6439|6434|6441.7|6436.7|6442.5|6437.5|6438.1|6433.1|0
1649295600000|2022-04-07 01:40:00|6441.8|6436.8|6448.3|6443.3|6448.3|6443.3|6441.8|6436.8|0
1649295900000|2022-04-07 01:45:00|6448.4|6443.4|6448.2|6443.2|6452.6|6447.6|6447.2|6442.2|0
1649296200000|2022-04-07 01:50:00|6448|6443|6447.6|6442.6|6448.9|6443.9|6446.4|6441.4|0
1649296500000|2022-04-07 01:55:00|6447.7|6442.7|6448.4|6443.4|6449.4|6444.4|6447.6|6442.6|0
1649296800000|2022-04-07 02:00:00|6448.2|6443.2|6446.3|6441.3|6449.5|6444.5|6445.8|6440.8|0
1649297100000|2022-04-07 02:05:00|6446.4|6441.4|6446.2|6441.2|6448|6443|6445.3|6440.3|0
1649297400000|2022-04-07 02:10:00|6446.3|6441.3|6447|6442|6447.6|6442.6|6445.3|6440.3|0
1649297700000|2022-04-07 02:15:00|6446.8|6441.8|6447.2|6442.2|6447.9|6442.9|6445|6440|0
1649298000000|2022-04-07 02:20:00|6447.1|6442.1|6445.1|6440.1|6447.1|6442.1|6444.3|6439.3|0
1649298300000|2022-04-07 02:25:00|6445|6440|6446.3|6441.3|6447.6|6442.6|6445|6440|0
1649298600000|2022-04-07 02:30:00|6446.2|6441.2|6447|6442|6450.1|6445.1|6446|6441|0
1649298900000|2022-04-07 02:35:00|6446.9|6441.9|6440.8|6435.8|6446.9|6441.9|6440.4|6435.4|0
1649299200000|2022-04-07 02:40:00|6440.6|6435.6|6440.8|6435.8|6441.8|6436.8|6439.7|6434.7|0
1649299500000|2022-04-07 02:45:00|6440.7|6435.7|6441.6|6436.6|6442.3|6437.3|6440.7|6435.7|0
1649299800000|2022-04-07 02:50:00|6441.5|6436.5|6442.9|6437.9|6444|6439|6441.4|6436.4|0
1649300100000|2022-04-07 02:55:00|6443|6438|6442.9|6437.9|6444.7|6439.7|6442.4|6437.4|0
1649300400000|2022-04-07 03:00:00|6443|6438|6442.5|6437.5|6444.6|6439.6|6442.5|6437.5|0
1649300700000|2022-04-07 03:05:00|6442.6|6437.6|6441.4|6436.4|6442.7|6437.7|6441.3|6436.3|0
1649301000000|2022-04-07 03:10:00|6441.5|6436.5|6441.2|6436.2|6441.6|6436.6|6439.9|6434.9|0
1649301300000|2022-04-07 03:15:00|6441.1|6436.1|6439.4|6434.4|6441.4|6436.4|6438.3|6433.3|0
1649301600000|2022-04-07 03:20:00|6439.5|6434.5|6439.8|6434.8|6440.5|6435.5|6439.2|6434.2|0
1649301900000|2022-04-07 03:25:00|6439.7|6434.7|6436.1|6431.1|6440.2|6435.2|6434.7|6429.7|0
1649302200000|2022-04-07 03:30:00|6436.2|6431.2|6437.4|6432.4|6439.2|6434.2|6434.9|6429.9|0
1649302500000|2022-04-07 03:35:00|6437.6|6432.6|6436.8|6431.8|6438.7|6433.7|6436.5|6431.5|0
1649302800000|2022-04-07 03:40:00|6436.7|6431.7|6434.8|6429.8|6437|6432|6434.6|6429.6|0
1649303100000|2022-04-07 03:45:00|6434.7|6429.7|6437.3|6432.3|6438|6433|6434.7|6429.7|0
1649303400000|2022-04-07 03:50:00|6437.4|6432.4|6434.6|6429.6|6437.8|6432.8|6434.6|6429.6|0
1649303700000|2022-04-07 03:55:00|6434.5|6429.5|6431.4|6426.4|6435.7|6430.7|6430.8|6425.8|0
1649304000000|2022-04-07 04:00:00|6431.5|6426.5|6432.7|6427.7|6433.6|6428.6|6429.8|6424.8|0
1649304300000|2022-04-07 04:05:00|6432.5|6427.5|6431.9|6426.9|6433.4|6428.4|6431.4|6426.4|0
1649304600000|2022-04-07 04:10:00|6431.8|6426.8|6430.6|6425.6|6431.8|6426.8|6428.9|6423.9|0
1649304900000|2022-04-07 04:15:00|6430.7|6425.7|6432.5|6427.5|6432.6|6427.6|6429.8|6424.8|0
1649305200000|2022-04-07 04:20:00|6432.4|6427.4|6427.3|6422.3|6432.8|6427.8|6427.2|6422.2|0
1649305500000|2022-04-07 04:25:00|6427.2|6422.2|6426.7|6421.7|6427.3|6422.3|6423.1|6418.1|0
1649305800000|2022-04-07 04:30:00|6426.8|6421.8|6430.7|6425.7|6432|6427|6426.7|6421.7|0
1649306100000|2022-04-07 04:35:00|6430.8|6425.8|6430.9|6425.9|6431|6426|6429.9|6424.9|0
1649306400000|2022-04-07 04:40:00|6430.7|6425.7|6431.5|6426.5|6431.7|6426.7|6429.7|6424.7|0
1649306700000|2022-04-07 04:45:00|6431.6|6426.6|6432.1|6427.1|6433|6428|6430|6425|0
1649307000000|2022-04-07 04:50:00|6432.2|6427.2|6431.6|6426.6|6433.8|6428.8|6430.8|6425.8|0
1649307300000|2022-04-07 04:55:00|6431.5|6426.5|6430.1|6425.1|6431.6|6426.6|6429.2|6424.2|0
1649307600000|2022-04-07 05:00:00|6429.9|6424.9|6427.9|6422.9|6432.2|6427.2|6426.7|6421.7|0
1649307900000|2022-04-07 05:05:00|6428|6423|6430.7|6425.7|6430.7|6425.7|6425.5|6420.5|0
1649308200000|2022-04-07 05:10:00|6430.8|6425.8|6430.8|6425.8|6432.6|6427.6|6428.2|6423.2|0
1649308500000|2022-04-07 05:15:00|6430.9|6425.9|6428.9|6423.9|6432.1|6427.1|6428.1|6423.1|0
1649308800000|2022-04-07 05:20:00|6429|6424|6427.2|6422.2|6429.8|6424.8|6426.7|6421.7|0
1649309100000|2022-04-07 05:25:00|6427.3|6422.3|6428.3|6423.3|6428.6|6423.6|6424.9|6419.9|0
1649309400000|2022-04-07 05:30:00|6428.2|6423.2|6429.2|6424.2|6432.4|6427.4|6427.3|6422.3|0
1649309700000|2022-04-07 05:35:00|6429.1|6424.1|6434.2|6429.2|6434.8|6429.8|6429.1|6424.1|0
1649310000000|2022-04-07 05:40:00|6434.1|6429.1|6432.1|6427.1|6435.7|6430.7|6432.1|6427.1|0
1649310300000|2022-04-07 05:45:00|6432.2|6427.2|6438.4|6433.4|6440.3|6435.3|6431.2|6426.2|0
1649310600000|2022-04-07 05:50:00|6438|6433|6442.4|6437.4|6444|6439|6437.3|6432.3|0
1649310900000|2022-04-07 05:55:00|6442.3|6437.3|6442.3|6437.3|6444.9|6439.9|6441.2|6436.2|0
1649311200000|2022-04-07 06:00:00|6442.2|6437.2|6443.6|6438.6|6447.2|6442.2|6440|6435|0
1649311500000|2022-04-07 06:05:00|6443.7|6438.7|6449.7|6444.7|6452|6447|6443.6|6438.6|0
1649311800000|2022-04-07 06:10:00|6449.8|6444.8|6454|6449|6456.9|6451.9|6449.8|6444.8|0
1649312100000|2022-04-07 06:15:00|6453.8|6448.8|6455.5|6450.5|6457.5|6452.5|6452.9|6447.9|0
1649312400000|2022-04-07 06:20:00|6455.4|6450.4|6459.5|6454.5|6459.7|6454.7|6453.2|6448.2|0
1649312700000|2022-04-07 06:25:00|6459.7|6454.7|6462.6|6457.6|6463.3|6458.3|6458.1|6453.1|0
1649313000000|2022-04-07 06:30:00|6462.5|6457.5|6460.8|6455.8|6464.9|6459.9|6458.5|6453.5|0
1649313300000|2022-04-07 06:35:00|6460.7|6455.7|6462.6|6457.6|6463.5|6458.5|6460|6455|0
1649313600000|2022-04-07 06:40:00|6462.5|6457.5|6469.1|6464.1|6469.5|6464.5|6462.3|6457.3|0
1649313900000|2022-04-07 06:45:00|6469|6464|6467.9|6462.9|6472.2|6467.2|6467.2|6462.2|0
1649314200000|2022-04-07 06:50:00|6468|6463|6467.3|6462.3|6471.8|6466.8|6466.3|6461.3|0
1649314500000|2022-04-07 06:55:00|6467.2|6462.2|6469.5|6464.5|6473.7|6468.7|6466.2|6461.2|0
1649314800000|2022-04-07 07:00:00|6469.9|6464.9|6470.5|6465.5|6476.3|6471.3|6466.4|6461.4|0
1649315100000|2022-04-07 07:05:00|6470.3|6465.3|6471.4|6466.4|6476.1|6471.1|6468.1|6463.1|0
1649315400000|2022-04-07 07:10:00|6471.6|6466.6|6478.1|6473.1|6481.1|6476.1|6470.8|6465.8|0
1649315700000|2022-04-07 07:15:00|6477.9|6472.9|6474.7|6469.7|6479.8|6474.8|6474.1|6469.1|0
1649316000000|2022-04-07 07:20:00|6474.9|6469.9|6484.7|6479.7|6486.2|6481.2|6473|6468|0
1649316300000|2022-04-07 07:25:00|6484.6|6479.6|6481.1|6476.1|6485.6|6480.6|6480.1|6475.1|0
1649316600000|2022-04-07 07:30:00|6481.2|6476.2|6478|6473|6481.2|6476.2|6472.8|6467.8|0
1649316900000|2022-04-07 07:35:00|6478.1|6473.1|6473.5|6468.5|6479.3|6474.3|6473.5|6468.5|0
1649317200000|2022-04-07 07:40:00|6473.4|6468.4|6469.8|6464.8|6474.7|6469.7|6467.7|6462.7|0
1649317500000|2022-04-07 07:45:00|6469.9|6464.9|6471.8|6466.8|6474.1|6469.1|6468.1|6463.1|0
1649317800000|2022-04-07 07:50:00|6472.1|6467.1|6472|6467|6476.7|6471.7|6470.6|6465.6|0
1649318100000|2022-04-07 07:55:00|6471.8|6466.8|6472.4|6467.4|6472.5|6467.5|6463.8|6458.8|0
1649318400000|2022-04-07 08:00:00|6472.8|6467.8|6473.2|6470.2|6480.8|6477.8|6468.9|6463.9|0
1649318700000|2022-04-07 08:05:00|6473|6470|6489.8|6486.8|6490.1|6487.1|6471.3|6468.3|0
1649319000000|2022-04-07 08:10:00|6489.5|6486.5|6486.9|6483.9|6491.4|6488.4|6485.6|6482.6|0
1649319300000|2022-04-07 08:15:00|6486.8|6483.8|6481.2|6478.2|6486.9|6483.9|6480.4|6477.4|0
1649319600000|2022-04-07 08:20:00|6481.3|6478.3|6481.8|6478.8|6488|6485|6480.8|6477.8|0
1649319900000|2022-04-07 08:25:00|6481.9|6478.9|6479.1|6476.1|6482.6|6479.6|6478.5|6475.5|0
1649320200000|2022-04-07 08:30:00|6479|6476|6479|6476|6481.4|6478.4|6476.9|6473.9|0
1649320500000|2022-04-07 08:35:00|6478.9|6475.9|6474.8|6471.8|6480.9|6477.9|6473.7|6470.7|0
1649320800000|2022-04-07 08:40:00|6475|6472|6479.3|6476.3|6480.4|6477.4|6474.8|6471.8|0
1649321100000|2022-04-07 08:45:00|6479.4|6476.4|6482.4|6479.4|6483.6|6480.6|6479.4|6476.4|0
1649321400000|2022-04-07 08:50:00|6482.5|6479.5|6490.9|6487.9|6491.2|6488.2|6482.5|6479.5|0
1649321700000|2022-04-07 08:55:00|6490.6|6487.6|6497.7|6494.7|6498.4|6495.4|6489.3|6486.3|0
1649322000000|2022-04-07 09:00:00|6498.2|6495.2|6495.7|6492.7|6499.7|6496.7|6495.5|6492.5|0
1649322300000|2022-04-07 09:05:00|6495.6|6492.6|6491.3|6488.3|6497.2|6494.2|6489.5|6486.5|0
1649322600000|2022-04-07 09:10:00|6491.4|6488.4|6490.8|6487.8|6492.3|6489.3|6488.1|6485.1|0
1649322900000|2022-04-07 09:15:00|6490.9|6487.9|6491.3|6488.3|6493.6|6490.6|6489.7|6486.7|0
1649323200000|2022-04-07 09:20:00|6491.9|6488.9|6490.6|6487.6|6492.5|6489.5|6487.6|6484.6|0
1649323500000|2022-04-07 09:25:00|6489.7|6486.7|6490.5|6487.5|6491.6|6488.6|6488.2|6485.2|0
1649323800000|2022-04-07 09:30:00|6490.6|6487.6|6492.6|6489.6|6493|6490|6488.5|6485.5|0
1649324100000|2022-04-07 09:35:00|6492.5|6489.5|6494.1|6491.1|6494.1|6491.1|6491.4|6488.4|0
1649324400000|2022-04-07 09:40:00|6494.2|6491.2|6501.1|6498.1|6502.4|6499.4|6494.2|6491.2|0
1649324700000|2022-04-07 09:45:00|6501.5|6498.5|6497.8|6494.8|6501.5|6498.5|6496.9|6493.9|0
1649325000000|2022-04-07 09:50:00|6496.4|6493.4|6498.6|6495.6|6499.1|6496.1|6495.6|6492.6|0
1649325300000|2022-04-07 09:55:00|6498.5|6495.5|6506.3|6503.3|6506.3|6503.3|6498.4|6495.4|0
1649325600000|2022-04-07 10:00:00|6506.4|6503.4|6510.9|6507.9|6511.6|6508.6|6504.9|6501.9|0
1649325900000|2022-04-07 10:05:00|6511|6508|6514.7|6511.7|6515|6512|6510.3|6507.3|0
1649326200000|2022-04-07 10:10:00|6516.5|6513.5|6515.9|6512.9|6517.7|6514.7|6511.9|6508.9|0
1649326500000|2022-04-07 10:15:00|6516.2|6513.2|6517.1|6514.1|6518.6|6515.6|6516|6513|0
1649326800000|2022-04-07 10:20:00|6517.2|6514.2|6516.6|6513.6|6517.6|6514.6|6516.2|6513.2|0
1649327100000|2022-04-07 10:25:00|6516.7|6513.7|6512.2|6509.2|6519|6516|6512.1|6509.1|0
1649327400000|2022-04-07 10:30:00|6511.9|6508.9|6508|6505|6513.8|6510.8|6507.9|6504.9|0
1649327700000|2022-04-07 10:35:00|6508.1|6505.1|6508.7|6505.7|6509.4|6506.4|6505.1|6502.1|0
1649328000000|2022-04-07 10:40:00|6509.3|6506.3|6502.8|6499.8|6509.3|6506.3|6502.5|6499.5|0
1649328300000|2022-04-07 10:45:00|6502.4|6499.4|6504.7|6501.7|6505.1|6502.1|6502.4|6499.4|0
1649328600000|2022-04-07 10:50:00|6506.2|6503.2|6503.6|6500.6|6508.1|6505.1|6503.6|6500.6|0
1649328900000|2022-04-07 10:55:00|6503.8|6500.8|6499.1|6496.1|6504.2|6501.2|6497.2|6494.2|0
1649329200000|2022-04-07 11:00:00|6499.7|6496.7|6489.3|6486.3|6504.8|6501.8|6486.4|6483.4|0
1649329500000|2022-04-07 11:05:00|6489.1|6486.1|6501.8|6498.8|6517.5|6514.5|6488.9|6485.9|0
1649329800000|2022-04-07 11:10:00|6501.5|6498.5|6505.9|6502.9|6507.4|6504.4|6497.6|6494.6|0
1649330100000|2022-04-07 11:15:00|6506|6503|6503.7|6500.7|6506.1|6503.1|6503.5|6500.5|0
1649330400000|2022-04-07 11:20:00|6503.6|6500.6|6498|6495|6505.2|6502.2|6498|6495|0
1649330700000|2022-04-07 11:25:00|6497.7|6494.7|6499|6496|6500.4|6497.4|6494.3|6491.3|0
1649331000000|2022-04-07 11:30:00|6498.7|6495.7|6491.8|6488.8|6501.8|6498.8|6490.7|6487.7|0
1649331300000|2022-04-07 11:35:00|6491.4|6488.4|6490.3|6487.3|6493.8|6490.8|6490.1|6487.1|0
1649331600000|2022-04-07 11:40:00|6490.1|6487.1|6490|6487|6491.4|6488.4|6489.3|6486.3|0
1649331900000|2022-04-07 11:45:00|6489.8|6486.8|6491.8|6488.8|6491.8|6488.8|6488.5|6485.5|0
1649332200000|2022-04-07 11:50:00|6491.5|6488.5|6489.9|6486.9|6491.5|6488.5|6487.7|6484.7|0
1649332500000|2022-04-07 11:55:00|6489.7|6486.7|6492.9|6489.9|6493.7|6490.7|6489|6486|0
1649332800000|2022-04-07 12:00:00|6493|6490|6483.2|6480.2|6493.7|6490.7|6482.7|6479.7|0
1649333100000|2022-04-07 12:05:00|6483.1|6480.1|6471|6468|6483.1|6480.1|6470.1|6467.1|0
1649333400000|2022-04-07 12:10:00|6470.9|6467.9|6464.9|6461.9|6473.7|6470.7|6464.8|6461.8|0
1649333700000|2022-04-07 12:15:00|6465|6462|6461.4|6458.4|6465.6|6462.6|6461.4|6458.4|0
1649334000000|2022-04-07 12:20:00|6461.3|6458.3|6459.8|6456.8|6464.9|6461.9|6459.8|6456.8|0
1649334300000|2022-04-07 12:25:00|6459.7|6456.7|6457.2|6454.2|6459.8|6456.8|6455.2|6452.2|0
1649334600000|2022-04-07 12:30:00|6457.4|6454.4|6460.5|6457.5|6461.3|6458.3|6454.3|6451.3|0
1649334900000|2022-04-07 12:35:00|6461.1|6458.1|6463.9|6460.9|6464|6461|6458.4|6455.4|0
1649335200000|2022-04-07 12:40:00|6464|6461|6462|6459|6464.2|6461.2|6461.6|6458.6|0
1649335500000|2022-04-07 12:45:00|6461.7|6458.7|6459.2|6456.2|6461.8|6458.8|6458|6455|0
1649335800000|2022-04-07 12:50:00|6458.7|6455.7|6448.9|6445.9|6460.8|6457.8|6448.8|6445.8|0
1649336100000|2022-04-07 12:55:00|6449.7|6446.7|6448.4|6445.4|6450.7|6447.7|6444.8|6441.8|0
1649336400000|2022-04-07 13:00:00|6449|6446|6437.5|6434.5|6451.2|6448.2|6436.8|6433.8|0
1649336700000|2022-04-07 13:05:00|6438|6435|6435|6432|6438|6435|6430.7|6427.7|0
1649337000000|2022-04-07 13:10:00|6434.9|6431.9|6437.8|6434.8|6438.2|6435.2|6433.3|6430.3|0
1649337300000|2022-04-07 13:15:00|6437.7|6434.7|6444.1|6441.1|6444.4|6441.4|6433.4|6430.4|0
1649337600000|2022-04-07 13:20:00|6444.2|6441.2|6442.7|6439.7|6445.4|6442.4|6441.9|6438.9|0
1649337900000|2022-04-07 13:25:00|6441.4|6438.4|6441.2|6438.2|6442.4|6439.4|6437.9|6434.9|0
1649338200000|2022-04-07 13:30:00|6441.6|6438.6|6484.5|6482.7|6485.3|6483.5|6431.5|6429.7|0
1649338500000|2022-04-07 13:35:00|6484.4|6482.6|6462.7|6460.9|6486.6|6484.8|6456.7|6454.9|0
1649338800000|2022-04-07 13:40:00|6463.1|6461.3|6426.9|6425.1|6470.6|6468.8|6423.6|6421.8|0
1649339100000|2022-04-07 13:45:00|6426.8|6425|6409|6407.2|6440.1|6438.3|6403.4|6401.6|0
1649339400000|2022-04-07 13:50:00|6409.2|6407.4|6454.8|6453|6461.6|6459.8|6408.4|6406.6|0
1649339700000|2022-04-07 13:55:00|6454.3|6452.5|6465.1|6463.3|6466.1|6464.3|6438.4|6436.6|0
1649340000000|2022-04-07 14:00:00|6464.6|6462.8|6458.3|6456.5|6487|6485.2|6449.7|6447.9|0
1649340300000|2022-04-07 14:05:00|6459.3|6457.5|6437.3|6435.5|6466.6|6464.8|6430.9|6429.1|0
1649340600000|2022-04-07 14:10:00|6437|6435.2|6456|6454.2|6463.5|6461.7|6428.7|6426.9|0
1649340900000|2022-04-07 14:15:00|6455.7|6453.9|6434.5|6432.7|6456.1|6454.3|6431.4|6429.6|0
1649341200000|2022-04-07 14:20:00|6434.6|6432.8|6433.9|6432.1|6435.2|6433.4|6419.2|6417.4|0
1649341500000|2022-04-07 14:25:00|6433.6|6431.8|6431.7|6429.9|6448.2|6446.4|6428.2|6426.4|0
1649341800000|2022-04-07 14:30:00|6432.1|6430.3|6437.9|6436.1|6445.1|6443.3|6420.7|6418.9|0
1649342100000|2022-04-07 14:35:00|6438.7|6436.9|6421.3|6419.5|6455|6453.2|6419.1|6417.3|0
1649342400000|2022-04-07 14:40:00|6421.4|6419.6|6402|6400.2|6421.4|6419.6|6396.3|6394.5|0
1649342700000|2022-04-07 14:45:00|6402.4|6400.6|6390.5|6388.7|6407.1|6405.3|6383.8|6382|0
1649343000000|2022-04-07 14:50:00|6390.6|6388.8|6412|6410.2|6416|6414.2|6390.5|6388.7|0
1649343300000|2022-04-07 14:55:00|6412.4|6410.6|6407.4|6405.6|6417.4|6415.6|6400.5|6398.7|0
1649343600000|2022-04-07 15:00:00|6407.3|6405.5|6415|6413.2|6426.5|6424.7|6405|6403.2|0
1649343900000|2022-04-07 15:05:00|6414.8|6413|6394.3|6392.5|6414.8|6413|6391.6|6389.8|0
1649344200000|2022-04-07 15:10:00|6393.9|6392.1|6381.6|6379.8|6395.6|6393.8|6373.1|6371.3|0
1649344500000|2022-04-07 15:15:00|6380.3|6378.5|6373.6|6371.8|6383.6|6381.8|6369.9|6368.1|0
1649344800000|2022-04-07 15:20:00|6373.9|6372.1|6381.4|6379.6|6388.3|6386.5|6370|6368.2|0
1649345100000|2022-04-07 15:25:00|6381.8|6380|6372.8|6371|6389.4|6387.6|6367.6|6365.8|0
1649345400000|2022-04-07 15:30:00|6373.3|6371.5|6354.7|6352.9|6373.9|6372.1|6349.6|6347.8|0
1649345700000|2022-04-07 15:35:00|6355.2|6353.4|6360.3|6358.5|6365.7|6363.9|6355.1|6353.3|0
1649346000000|2022-04-07 15:40:00|6360|6358.2|6351.9|6350.1|6365.7|6363.9|6350.4|6348.6|0
1649346300000|2022-04-07 15:45:00|6350.7|6348.9|6349.6|6347.8|6365.8|6364|6348.5|6346.7|0
1649346600000|2022-04-07 15:50:00|6349.5|6347.7|6323|6321.2|6349.5|6347.7|6322.4|6320.6|0
1649346900000|2022-04-07 15:55:00|6322.9|6321.1|6335.2|6333.4|6335.6|6333.8|6322.2|6320.4|0
1649347200000|2022-04-07 16:00:00|6334.7|6332.9|6327.6|6325.8|6338|6336.2|6327|6325.2|0
1649347500000|2022-04-07 16:05:00|6328.1|6326.3|6341.2|6339.4|6343.3|6341.5|6327.4|6325.6|0
1649347800000|2022-04-07 16:10:00|6341.9|6340.1|6344.4|6342.6|6352|6350.2|6336.9|6335.1|0
1649348100000|2022-04-07 16:15:00|6344.6|6342.8|6336.7|6334.9|6346.2|6344.4|6334.8|6333|0
1649348400000|2022-04-07 16:20:00|6336.5|6334.7|6337.5|6335.7|6350.6|6348.8|6332.1|6330.3|0
1649348700000|2022-04-07 16:25:00|6337.6|6335.8|6332.5|6330.7|6343.2|6341.4|6327.6|6325.8|0
1649349000000|2022-04-07 16:30:00|6332.6|6330.8|6323.5|6321.7|6335.2|6333.4|6323.3|6321.5|0
1649349300000|2022-04-07 16:35:00|6323|6321.2|6311.6|6309.8|6324.8|6323|6311.6|6309.8|0
1649349600000|2022-04-07 16:40:00|6311.5|6309.7|6301.9|6300.1|6312.7|6310.9|6301.7|6299.9|0
1649349900000|2022-04-07 16:45:00|6301.8|6300|6291.4|6289.6|6308.4|6306.6|6291.4|6289.6|0
1649350200000|2022-04-07 16:50:00|6291.7|6289.9|6304.8|6303|6307.3|6305.5|6290.5|6288.7|0
1649350500000|2022-04-07 16:55:00|6304.4|6302.6|6314.4|6312.6|6316.8|6315|6304.4|6302.6|0
1649350800000|2022-04-07 17:00:00|6314.1|6312.3|6331.8|6330|6336.7|6334.9|6312.8|6311|0
1649351100000|2022-04-07 17:05:00|6331.9|6330.1|6337.9|6336.1|6337.9|6336.1|6325.7|6323.9|0
1649351400000|2022-04-07 17:10:00|6336.1|6334.3|6350.3|6348.5|6359.1|6357.3|6334.7|6332.9|0
1649351700000|2022-04-07 17:15:00|6349.6|6347.8|6355.3|6353.5|6360.1|6358.3|6345.9|6344.1|0
1649352000000|2022-04-07 17:20:00|6355.6|6353.8|6354.8|6353|6366.6|6364.8|6353.1|6351.3|0
1649352300000|2022-04-07 17:25:00|6355|6353.2|6375.3|6373.5|6381|6379.2|6354.4|6352.6|0
1649352600000|2022-04-07 17:30:00|6375.5|6373.7|6371.2|6369.4|6387.7|6385.9|6371|6369.2|0
1649352900000|2022-04-07 17:35:00|6371.7|6369.9|6362|6360.2|6380.3|6378.5|6361.1|6359.3|0
1649353200000|2022-04-07 17:40:00|6361.8|6360|6361.4|6359.6|6370.7|6368.9|6360.2|6358.4|0
1649353500000|2022-04-07 17:45:00|6361.3|6359.5|6349.3|6347.5|6373.8|6372|6348.6|6346.8|0
1649353800000|2022-04-07 17:50:00|6350|6348.2|6357.9|6356.1|6361.8|6360|6346.4|6344.6|0
1649354100000|2022-04-07 17:55:00|6357.4|6355.6|6390.6|6388.8|6394.1|6392.3|6356|6354.2|0
1649354400000|2022-04-07 18:00:00|6390.8|6389|6393.4|6391.6|6399.6|6397.8|6388.6|6386.8|0
1649354700000|2022-04-07 18:05:00|6393.1|6391.3|6396.6|6394.8|6397.1|6395.3|6381.9|6380.1|0
1649355000000|2022-04-07 18:10:00|6394.2|6392.4|6386.1|6384.3|6394.4|6392.6|6383.3|6381.5|0
1649355300000|2022-04-07 18:15:00|6386|6384.2|6372.6|6370.8|6388.8|6387|6370.7|6368.9|0
1649355600000|2022-04-07 18:20:00|6372.7|6370.9|6385.2|6383.4|6385.2|6383.4|6372.6|6370.8|0
1649355900000|2022-04-07 18:25:00|6385.3|6383.5|6384.2|6382.4|6409.4|6407.6|6380.1|6378.3|0
1649356200000|2022-04-07 18:30:00|6381|6379.2|6387.1|6385.3|6388.9|6387.1|6378.5|6376.7|0
1649356500000|2022-04-07 18:35:00|6388.1|6386.3|6392|6390.2|6393.7|6391.9|6378.7|6376.9|0
1649356800000|2022-04-07 18:40:00|6391.7|6389.9|6394.8|6393|6398.3|6396.5|6381.7|6379.9|0
1649357100000|2022-04-07 18:45:00|6394.5|6392.7|6399.2|6397.4|6405.6|6403.8|6383.9|6382.1|0
1649357400000|2022-04-07 18:50:00|6397.2|6395.4|6415.7|6413.9|6419|6417.2|6395.1|6393.3|0
1649357700000|2022-04-07 18:55:00|6416.4|6414.6|6430|6428.2|6433.7|6431.9|6416.4|6414.6|0
1649358000000|2022-04-07 19:00:00|6429.7|6427.9|6443.7|6441.9|6449.3|6447.5|6426.6|6424.8|0
1649358300000|2022-04-07 19:05:00|6443.3|6441.5|6446|6444.2|6453.1|6451.3|6440.5|6438.7|0
1649358600000|2022-04-07 19:10:00|6446.2|6444.4|6461.1|6459.3|6461.6|6459.8|6444.2|6442.4|0
1649358900000|2022-04-07 19:15:00|6461.3|6459.5|6447.1|6445.3|6464.9|6463.1|6445.6|6443.8|0
1649359200000|2022-04-07 19:20:00|6446.3|6444.5|6437.2|6435.4|6446.3|6444.5|6433.1|6431.3|0
1649359500000|2022-04-07 19:25:00|6438.4|6436.6|6432.2|6430.4|6445|6443.2|6429.7|6427.9|0
1649359800000|2022-04-07 19:30:00|6433.4|6431.6|6451.5|6449.7|6452.7|6450.9|6431.5|6429.7|0
1649360100000|2022-04-07 19:35:00|6452.1|6450.3|6453.7|6451.9|6454.3|6452.5|6446.3|6444.5|0
1649360400000|2022-04-07 19:40:00|6454.1|6452.3|6455|6453.2|6464.5|6462.7|6448.7|6446.9|0
1649360700000|2022-04-07 19:45:00|6455.6|6453.8|6442.3|6440.5|6465.4|6463.6|6438.8|6437|0
1649361000000|2022-04-07 19:50:00|6437.8|6436|6425.5|6423.7|6451.6|6449.8|6421.8|6420|0
1649361300000|2022-04-07 19:55:00|6426.5|6424.7|6413.4|6411.6|6426.5|6424.7|6411.2|6409.4|0
1649361600000|2022-04-07 20:00:00|6414|6411|6415.6|6412.6|6417.4|6414.4|6402.9|6399.9|0
1649361900000|2022-04-07 20:05:00|6415.5|6412.5|6415.5|6412.5|6417.1|6414.1|6415.1|6412.1|0
1649362200000|2022-04-07 20:10:00|6415.4|6412.4|6414.6|6411.6|6415.4|6412.4|6412.5|6409.5|0
1649362500000|2022-04-07 20:15:00|6414.5|6411.5|6412.8|6409.8|6415|6412|6412.1|6409.1|0
1649362800000|2022-04-07 20:20:00|6412.9|6409.9|6407.8|6404.8|6412.9|6409.9|6407.7|6404.7|0
1649363100000|2022-04-07 20:25:00|6407.9|6404.9|6408.7|6405.7|6409.2|6406.2|6406.9|6403.9|0
1649363400000|2022-04-07 20:30:00|6408.6|6405.6|6407.4|6404.4|6408.8|6405.8|6407.1|6404.1|0
1649363700000|2022-04-07 20:35:00|6407.3|6404.3|6407.8|6404.8|6408|6405|6406.8|6403.8|0
1649364000000|2022-04-07 20:40:00|6408|6405|6407.6|6404.6|6408.4|6405.4|6407.2|6404.2|0
1649364300000|2022-04-07 20:45:00|6408.2|6405.2|6408.7|6405.7|6408.7|6405.7|6408|6405|0
1649364600000|2022-04-07 20:50:00|6408.6|6405.6|6411.9|6408.9|6412|6409|6408.6|6405.6|0
1649364900000|2022-04-07 20:55:00|6411.2|6408.2|6412|6409|6412.2|6409.2|6411.2|6408.2|0
1649365200000|2022-04-07 21:00:00|6412.1|6409.1|6413.6|6410.6|6413.8|6410.8|6411.7|6408.7|0
1649365500000|2022-04-07 21:05:00|6413.4|6410.4|6414.6|6411.6|6414.8|6411.8|6413.4|6410.4|0
1649365800000|2022-04-07 21:10:00|6414.4|6411.4|6413.4|6410.4|6414.7|6411.7|6413.4|6410.4|0
1649366100000|2022-04-07 21:15:00|6413.5|6410.5|6413.6|6410.6|6414.9|6411.9|6413.4|6410.4|0
1649366400000|2022-04-07 21:20:00|6413.7|6410.7|6415.7|6412.7|6416.1|6413.1|6413.2|6410.2|0
1649366700000|2022-04-07 21:25:00|6415.5|6412.5|6415.7|6412.7|6416.1|6413.1|6415.4|6412.4|0
1649367000000|2022-04-07 21:30:00|6415.8|6412.8|6416.3|6413.3|6416.4|6413.4|6415.1|6412.1|0
1649367300000|2022-04-07 21:35:00|6416.1|6413.1|6416.9|6413.9|6417.1|6414.1|6416|6413|0
1649367600000|2022-04-07 21:40:00|6417|6414|6418.1|6415.1|6418.2|6415.2|6416.6|6413.6|0
1649367900000|2022-04-07 21:45:00|6418.3|6415.3|6417.2|6414.2|6418.4|6415.4|6417.2|6414.2|0
1649368200000|2022-04-07 21:50:00|6416.9|6413.9|6417.3|6414.3|6417.8|6414.8|6416.6|6413.6|0
1649368500000|2022-04-07 21:55:00|6417.2|6414.2|6416.2|6413.2|6417.3|6414.3|6415.8|6412.8|0
1649368800000|2022-04-07 22:00:00|6416.3|6413.3|6416.6|6413.6|6416.8|6413.8|6416.1|6413.1|0
1649369100000|2022-04-07 22:05:00|6416.9|6413.9|6416.7|6413.7|6417.3|6414.3|6416.1|6413.1|0
1649369400000|2022-04-07 22:10:00|6416.9|6413.9|6418.3|6415.3|6418.5|6415.5|6416.7|6413.7|0
1649369700000|2022-04-07 22:15:00|6418.4|6415.4|6418.6|6415.6|6418.7|6415.7|6417.8|6414.8|0
1649370000000|2022-04-07 22:20:00|6418.5|6415.5|6418.3|6415.3|6418.9|6415.9|6418.2|6415.2|0
1649370300000|2022-04-07 22:25:00|6418.2|6415.2|6417.7|6414.7|6418.3|6415.3|6417.4|6414.4|0
1649370600000|2022-04-07 22:30:00|6417.5|6414.5|6416.5|6413.5|6417.9|6414.9|6416.3|6413.3|0
1649370900000|2022-04-07 22:35:00|6416.4|6413.4|6417.5|6414.5|6418.1|6415.1|6416.3|6413.3|0
1649371200000|2022-04-07 22:40:00|6417.6|6414.6|6417.4|6414.4|6418|6415|6416.9|6413.9|0
1649371500000|2022-04-07 22:45:00|6417.3|6414.3|6417.9|6414.9|6418.5|6415.5|6417.3|6414.3|0
1649371800000|2022-04-07 22:50:00|6417.8|6414.8|6416.7|6413.7|6418|6415|6416.3|6413.3|0
1649372100000|2022-04-07 22:55:00|6416.8|6413.8|6416.8|6413.8|6417.1|6414.1|6416.3|6413.3|0
1649372400000|2022-04-07 23:00:00|6416.6|6413.6|6416.5|6413.5|6417.4|6414.4|6416.2|6413.2|0
1649372700000|2022-04-07 23:05:00|6416.6|6413.6|6416.9|6413.9|6417.2|6414.2|6416.3|6413.3|0
1649373000000|2022-04-07 23:10:00|6417|6414|6420.2|6417.2|6420.2|6417.2|6416.8|6413.8|0
1649373300000|2022-04-07 23:15:00|6420.3|6417.3|6420.7|6417.7|6420.8|6417.8|6419.6|6416.6|0
1649373600000|2022-04-07 23:20:00|6420.8|6417.8|6424.7|6421.7|6424.7|6421.7|6420.8|6417.8|0
1649373900000|2022-04-07 23:25:00|6424.8|6421.8|6425.3|6422.3|6426.3|6423.3|6424.5|6421.5|0
1649374200000|2022-04-07 23:30:00|6425.6|6422.6|6426.7|6423.7|6427.1|6424.1|6425.6|6422.6|0
1649374500000|2022-04-07 23:35:00|6427.2|6424.2|6427.5|6424.5|6427.7|6424.7|6426.9|6423.9|0
1649374800000|2022-04-07 23:40:00|6427.7|6424.7|6426.6|6423.6|6428|6425|6426.5|6423.5|0
1649375100000|2022-04-07 23:45:00|6427.1|6424.1|6429.6|6426.6|6429.9|6426.9|6427.1|6424.1|0
1649375400000|2022-04-07 23:50:00|6429.7|6426.7|6433.4|6430.4|6433.5|6430.5|6429.6|6426.6|0
1649375700000|2022-04-07 23:55:00|6433.5|6430.5|6435|6430|6435.8|6432.1|6433.3|6430|0
1649376000000|2022-04-08 00:00:00|6434.6|6429.6|6437.2|6432.2|6437.8|6432.8|6431.9|6426.9|0
1649376300000|2022-04-08 00:05:00|6437|6432|6436.4|6431.4|6438.8|6433.8|6436|6431|0
1649376600000|2022-04-08 00:10:00|6436.3|6431.3|6434.5|6429.5|6436.4|6431.4|6433.8|6428.8|0
1649376900000|2022-04-08 00:15:00|6434.3|6429.3|6428.1|6423.1|6434.7|6429.7|6427.5|6422.5|0
1649377200000|2022-04-08 00:20:00|6428|6423|6427.4|6422.4|6430.1|6425.1|6425.3|6420.3|0
1649377500000|2022-04-08 00:25:00|6427.5|6422.5|6419.5|6414.5|6428.6|6423.6|6419.4|6414.4|0
1649377800000|2022-04-08 00:30:00|6419.4|6414.4|6417.2|6412.2|6421.4|6416.4|6417.1|6412.1|0
1649378100000|2022-04-08 00:35:00|6417.1|6412.1|6419.2|6414.2|6419.7|6414.7|6416.7|6411.7|0
1649378400000|2022-04-08 00:40:00|6419.4|6414.4|6419|6414|6419.5|6414.5|6417.6|6412.6|0
1649378700000|2022-04-08 00:45:00|6418.9|6413.9|6418|6413|6420.4|6415.4|6416.5|6411.5|0
1649379000000|2022-04-08 00:50:00|6418.1|6413.1|6419.4|6414.4|6420.3|6415.3|6417.4|6412.4|0
1649379300000|2022-04-08 00:55:00|6419.6|6414.6|6421.2|6416.2|6421.6|6416.6|6418.2|6413.2|0
1649379600000|2022-04-08 01:00:00|6421.3|6416.3|6423.8|6418.8|6423.8|6418.8|6421.2|6416.2|0
1649379900000|2022-04-08 01:05:00|6423.7|6418.7|6423|6418|6425.1|6420.1|6422.3|6417.3|0
1649380200000|2022-04-08 01:10:00|6423.1|6418.1|6420|6415|6423.7|6418.7|6419.9|6414.9|0
1649380500000|2022-04-08 01:15:00|6420.1|6415.1|6417.9|6412.9|6421.9|6416.9|6416.8|6411.8|0
1649380800000|2022-04-08 01:20:00|6418|6413|6415.8|6410.8|6419.6|6414.6|6415.4|6410.4|0
1649381100000|2022-04-08 01:25:00|6415.7|6410.7|6417.1|6412.1|6417.9|6412.9|6415.3|6410.3|0
1649381400000|2022-04-08 01:30:00|6417.2|6412.2|6416.8|6411.8|6418.1|6413.1|6416.1|6411.1|0
1649381700000|2022-04-08 01:35:00|6416.6|6411.6|6417.8|6412.8|6418.1|6413.1|6414.6|6409.6|0
1649382000000|2022-04-08 01:40:00|6417.9|6412.9|6421.1|6416.1|6421.5|6416.5|6417.6|6412.6|0
1649382300000|2022-04-08 01:45:00|6421|6416|6420.9|6415.9|6422.1|6417.1|6420.6|6415.6|0
1649382600000|2022-04-08 01:50:00|6421|6416|6415.2|6410.2|6421.3|6416.3|6414.8|6409.8|0
1649382900000|2022-04-08 01:55:00|6415.3|6410.3|6415.3|6410.3|6415.8|6410.8|6413.8|6408.8|0
1649383200000|2022-04-08 02:00:00|6415.4|6410.4|6418.3|6413.3|6418.5|6413.5|6414.3|6409.3|0
1649383500000|2022-04-08 02:05:00|6418.4|6413.4|6417.2|6412.2|6419.1|6414.1|6416.7|6411.7|0
1649383800000|2022-04-08 02:10:00|6417.1|6412.1|6418.2|6413.2|6418.7|6413.7|6416.1|6411.1|0
1649384100000|2022-04-08 02:15:00|6418.3|6413.3|6417.2|6412.2|6420|6415|6415.2|6410.2|0
1649384400000|2022-04-08 02:20:00|6417.3|6412.3|6418|6413|6419.3|6414.3|6416.7|6411.7|0
1649384700000|2022-04-08 02:25:00|6417.7|6412.7|6420.8|6415.8|6420.9|6415.9|6417.4|6412.4|0
1649385000000|2022-04-08 02:30:00|6420.7|6415.7|6423|6418|6423.6|6418.6|6420.3|6415.3|0
1649385300000|2022-04-08 02:35:00|6423.1|6418.1|6422.1|6417.1|6423.2|6418.2|6421.2|6416.2|0
1649385600000|2022-04-08 02:40:00|6422.2|6417.2|6426.4|6421.4|6426.7|6421.7|6421.6|6416.6|0
1649385900000|2022-04-08 02:45:00|6426.5|6421.5|6428.4|6423.4|6430.3|6425.3|6426.2|6421.2|0
1649386200000|2022-04-08 02:50:00|6428.3|6423.3|6427.6|6422.6|6429.3|6424.3|6427.1|6422.1|0
1649386500000|2022-04-08 02:55:00|6427.5|6422.5|6427.9|6422.9|6428.7|6423.7|6426.9|6421.9|0
1649386800000|2022-04-08 03:00:00|6428|6423|6425.5|6420.5|6429.5|6424.5|6425|6420|0
1649387100000|2022-04-08 03:05:00|6425.6|6420.6|6427.8|6422.8|6427.8|6422.8|6424.9|6419.9|0
1649387400000|2022-04-08 03:10:00|6427.7|6422.7|6428|6423|6429.8|6424.8|6427.1|6422.1|0
1649387700000|2022-04-08 03:15:00|6427.9|6422.9|6427.4|6422.4|6428.9|6423.9|6427|6422|0
1649388000000|2022-04-08 03:20:00|6427.3|6422.3|6428.5|6423.5|6430.3|6425.3|6427.2|6422.2|0
1649388300000|2022-04-08 03:25:00|6428.4|6423.4|6425.9|6420.9|6428.5|6423.5|6425.8|6420.8|0
1649388600000|2022-04-08 03:30:00|6426.1|6421.1|6423.9|6418.9|6426.9|6421.9|6420.5|6415.5|0
1649388900000|2022-04-08 03:35:00|6423.8|6418.8|6424.3|6419.3|6425.2|6420.2|6423.6|6418.6|0
1649389200000|2022-04-08 03:40:00|6424.4|6419.4|6426.1|6421.1|6426.2|6421.2|6423.8|6418.8|0
1649389500000|2022-04-08 03:45:00|6425.9|6420.9|6424.8|6419.8|6426.6|6421.6|6424.6|6419.6|0
1649389800000|2022-04-08 03:50:00|6424.6|6419.6|6422.9|6417.9|6425.8|6420.8|6422.1|6417.1|0
1649390100000|2022-04-08 03:55:00|6422.8|6417.8|6425.3|6420.3|6425.3|6420.3|6422.1|6417.1|0
1649390400000|2022-04-08 04:00:00|6425.4|6420.4|6422.8|6417.8|6425.9|6420.9|6422.5|6417.5|0
1649390700000|2022-04-08 04:05:00|6422.9|6417.9|6422.9|6417.9|6424.3|6419.3|6422.6|6417.6|0
1649391000000|2022-04-08 04:10:00|6423|6418|6423.5|6418.5|6424.3|6419.3|6423|6418|0
1649391300000|2022-04-08 04:15:00|6423.4|6418.4|6421.5|6416.5|6423.9|6418.9|6421.3|6416.3|0
1649391600000|2022-04-08 04:20:00|6421.6|6416.6|6422.2|6417.2|6422.4|6417.4|6419.9|6414.9|0
1649391900000|2022-04-08 04:25:00|6422.1|6417.1|6423.6|6418.6|6424.4|6419.4|6421.8|6416.8|0
1649392200000|2022-04-08 04:30:00|6423.8|6418.8|6422.1|6417.1|6423.8|6418.8|6421.7|6416.7|0
1649392500000|2022-04-08 04:35:00|6422.2|6417.2|6423.2|6418.2|6424.4|6419.4|6422.2|6417.2|0
1649392800000|2022-04-08 04:40:00|6423.3|6418.3|6421.7|6416.7|6424.6|6419.6|6421.5|6416.5|0
1649393100000|2022-04-08 04:45:00|6421.8|6416.8|6419.5|6414.5|6421.8|6416.8|6419.5|6414.5|0
1649393400000|2022-04-08 04:50:00|6419.6|6414.6|6418.6|6413.6|6420.1|6415.1|6418.2|6413.2|0
1649393700000|2022-04-08 04:55:00|6418.7|6413.7|6421.5|6416.5|6421.6|6416.6|6418.5|6413.5|0
1649394000000|2022-04-08 05:00:00|6421.6|6416.6|6421.2|6416.2|6424.6|6419.6|6421|6416|0
1649394300000|2022-04-08 05:05:00|6421.1|6416.1|6422.1|6417.1|6422.1|6417.1|6419|6414|0
1649394600000|2022-04-08 05:10:00|6422.2|6417.2|6426.8|6421.8|6426.8|6421.8|6420.8|6415.8|0
1649394900000|2022-04-08 05:15:00|6426.9|6421.9|6430.5|6425.5|6430.8|6425.8|6426.3|6421.3|0
1649395200000|2022-04-08 05:20:00|6430.4|6425.4|6431.4|6426.4|6432.2|6427.2|6429|6424|0
1649395500000|2022-04-08 05:25:00|6431|6426|6431.2|6426.2|6432.1|6427.1|6429.6|6424.6|0
1649395800000|2022-04-08 05:30:00|6431.3|6426.3|6430.7|6425.7|6431.8|6426.8|6429.5|6424.5|0
1649396100000|2022-04-08 05:35:00|6430.4|6425.4|6430|6425|6430.7|6425.7|6428.8|6423.8|0
1649396400000|2022-04-08 05:40:00|6429.7|6424.7|6430.3|6425.3|6430.4|6425.4|6428.3|6423.3|0
1649396700000|2022-04-08 05:45:00|6430.4|6425.4|6432.6|6427.6|6433.6|6428.6|6430.2|6425.2|0
1649397000000|2022-04-08 05:50:00|6432.5|6427.5|6434.8|6429.8|6437|6432|6431.8|6426.8|0
1649397300000|2022-04-08 05:55:00|6434.6|6429.6|6437.5|6432.5|6438.3|6433.3|6434.6|6429.6|0
1649397600000|2022-04-08 06:00:00|6437.6|6432.6|6434.8|6429.8|6438.8|6433.8|6433.5|6428.5|0
1649397900000|2022-04-08 06:05:00|6434.7|6429.7|6440.4|6435.4|6441.1|6436.1|6434.6|6429.6|0
1649398200000|2022-04-08 06:10:00|6440.6|6435.6|6437.6|6432.6|6440.7|6435.7|6435.2|6430.2|0
1649398500000|2022-04-08 06:15:00|6437.5|6432.5|6438.3|6433.3|6440.8|6435.8|6436.2|6431.2|0
1649398800000|2022-04-08 06:20:00|6438.1|6433.1|6445.8|6440.8|6446.1|6441.1|6437.8|6432.8|0
1649399100000|2022-04-08 06:25:00|6446|6441|6444.1|6439.1|6448.5|6443.5|6444|6439|0
1649399400000|2022-04-08 06:30:00|6444.4|6439.4|6447.4|6442.4|6448.5|6443.5|6444.3|6439.3|0
1649399700000|2022-04-08 06:35:00|6447.5|6442.5|6446.4|6441.4|6450.7|6445.7|6444.9|6439.9|0
1649400000000|2022-04-08 06:40:00|6446|6441|6446.4|6441.4|6446.8|6441.8|6442.5|6437.5|0
1649400300000|2022-04-08 06:45:00|6446.3|6441.3|6447.9|6442.9|6448.8|6443.8|6444.9|6439.9|0
1649400600000|2022-04-08 06:50:00|6447.8|6442.8|6450.9|6445.9|6452.5|6447.5|6446.8|6441.8|0
1649400900000|2022-04-08 06:55:00|6450.8|6445.8|6452.2|6447.2|6454.6|6449.6|6450.5|6445.5|0
1649401200000|2022-04-08 07:00:00|6452.1|6447.1|6445|6440|6454|6449|6444.8|6439.8|0
1649401500000|2022-04-08 07:05:00|6445.1|6440.1|6446.5|6441.5|6448.1|6443.1|6440.1|6435.1|0
1649401800000|2022-04-08 07:10:00|6446.7|6441.7|6451.2|6446.2|6452.6|6447.6|6445.4|6440.4|0
1649402100000|2022-04-08 07:15:00|6451.3|6446.3|6450.2|6445.2|6451.5|6446.5|6445.2|6440.2|0
1649402400000|2022-04-08 07:20:00|6450.5|6445.5|6450.5|6445.5|6456.4|6451.4|6449.1|6444.1|0
1649402700000|2022-04-08 07:25:00|6450.7|6445.7|6451.8|6446.8|6453.2|6448.2|6447.5|6442.5|0
1649403000000|2022-04-08 07:30:00|6451.9|6446.9|6450.8|6445.8|6452.2|6447.2|6447.1|6442.1|0
1649403300000|2022-04-08 07:35:00|6450.9|6445.9|6458.3|6453.3|6459.8|6454.8|6450.8|6445.8|0
1649403600000|2022-04-08 07:40:00|6458.2|6453.2|6457.7|6452.7|6459.6|6454.6|6454.5|6449.5|0
1649403900000|2022-04-08 07:45:00|6457.8|6452.8|6455.4|6450.4|6457.8|6452.8|6452.6|6447.6|0
1649404200000|2022-04-08 07:50:00|6455.5|6450.5|6462.8|6457.8|6466.2|6461.2|6455.4|6450.4|0
1649404500000|2022-04-08 07:55:00|6462.7|6457.7|6467.5|6462.5|6468.8|6463.8|6462.1|6457.1|0
1649404800000|2022-04-08 08:00:00|6467.9|6462.9|6479.8|6476.8|6482.5|6479.5|6465.7|6460.7|0
1649405100000|2022-04-08 08:05:00|6479.9|6476.9|6478.4|6475.4|6480.5|6477.5|6475.1|6472.1|0
1649405400000|2022-04-08 08:10:00|6478.5|6475.5|6479.8|6476.8|6480.1|6477.1|6477.6|6474.6|0
1649405700000|2022-04-08 08:15:00|6480.2|6477.2|6464.2|6461.2|6480.2|6477.2|6463.2|6460.2|0
1649406000000|2022-04-08 08:20:00|6464.3|6461.3|6468|6465|6468.7|6465.7|6463.8|6460.8|0
1649406300000|2022-04-08 08:25:00|6467.9|6464.9|6468.8|6465.8|6471.5|6468.5|6465.4|6462.4|0
1649406600000|2022-04-08 08:30:00|6468.2|6465.2|6468.6|6465.6|6471.8|6468.8|6467.7|6464.7|0
1649406900000|2022-04-08 08:35:00|6468.1|6465.1|6466.8|6463.8|6469.3|6466.3|6464.7|6461.7|0
1649407200000|2022-04-08 08:40:00|6466.7|6463.7|6463.7|6460.7|6467.7|6464.7|6462.3|6459.3|0
1649407500000|2022-04-08 08:45:00|6464.7|6461.7|6460.1|6457.1|6464.9|6461.9|6459.8|6456.8|0
1649407800000|2022-04-08 08:50:00|6460|6457|6454.3|6451.3|6460.8|6457.8|6454.3|6451.3|0
1649408100000|2022-04-08 08:55:00|6454.2|6451.2|6447|6444|6455.8|6452.8|6445.3|6442.3|0
1649408400000|2022-04-08 09:00:00|6447.6|6444.6|6438.3|6435.3|6447.6|6444.6|6436.8|6433.8|0
1649408700000|2022-04-08 09:05:00|6438.2|6435.2|6435.4|6432.4|6438.2|6435.2|6431|6428|0
1649409000000|2022-04-08 09:10:00|6435.2|6432.2|6438.5|6435.5|6438.9|6435.9|6434.1|6431.1|0
1649409300000|2022-04-08 09:15:00|6438.4|6435.4|6439.1|6436.1|6440|6437|6435.6|6432.6|0
1649409600000|2022-04-08 09:20:00|6439.2|6436.2|6442.6|6439.6|6442.8|6439.8|6438.9|6435.9|0
1649409900000|2022-04-08 09:25:00|6441.7|6438.7|6442.3|6439.3|6448.3|6445.3|6441.4|6438.4|0
1649410200000|2022-04-08 09:30:00|6442.4|6439.4|6441.4|6438.4|6443|6440|6441|6438|0
1649410500000|2022-04-08 09:35:00|6441.5|6438.5|6441.2|6438.2|6442.2|6439.2|6438.1|6435.1|0
1649410800000|2022-04-08 09:40:00|6441.4|6438.4|6438.8|6435.8|6442.4|6439.4|6438.7|6435.7|0
1649411100000|2022-04-08 09:45:00|6439|6436|6439.8|6436.8|6440.8|6437.8|6437.9|6434.9|0
1649411400000|2022-04-08 09:50:00|6439.9|6436.9|6439.9|6436.9|6441.1|6438.1|6439.3|6436.3|0
1649411700000|2022-04-08 09:55:00|6439.8|6436.8|6440.6|6437.6|6441.7|6438.7|6438.9|6435.9|0
1649412000000|2022-04-08 10:00:00|6442.1|6439.1|6442.3|6439.3|6443|6440|6439|6436|0
1649412300000|2022-04-08 10:05:00|6442.1|6439.1|6440.2|6437.2|6442.3|6439.3|6439.4|6436.4|0
1649412600000|2022-04-08 10:10:00|6439.6|6436.6|6435.5|6432.5|6441.5|6438.5|6435.3|6432.3|0
1649412900000|2022-04-08 10:15:00|6433.9|6430.9|6428.7|6425.7|6438.6|6435.6|6428.7|6425.7|0
1649413200000|2022-04-08 10:20:00|6428.4|6425.4|6425.1|6422.1|6429.4|6426.4|6423.2|6420.2|0
1649413500000|2022-04-08 10:25:00|6425|6422|6426|6423|6426.8|6423.8|6424.1|6421.1|0
1649413800000|2022-04-08 10:30:00|6427.2|6424.2|6426.3|6423.3|6427.4|6424.4|6425.2|6422.2|0
1649414100000|2022-04-08 10:35:00|6426.2|6423.2|6428.2|6425.2|6428.2|6425.2|6424.6|6421.6|0
1649414400000|2022-04-08 10:40:00|6428.4|6425.4|6431|6428|6432.6|6429.6|6428.4|6425.4|0
1649414700000|2022-04-08 10:45:00|6430.9|6427.9|6433.9|6430.9|6434.1|6431.1|6430.9|6427.9|0
1649415000000|2022-04-08 10:50:00|6434.5|6431.5|6439.5|6436.5|6439.8|6436.8|6433.7|6430.7|0
1649415300000|2022-04-08 10:55:00|6439.7|6436.7|6443.1|6440.1|6443.2|6440.2|6438.7|6435.7|0
1649415600000|2022-04-08 11:00:00|6442.8|6439.8|6439.5|6436.5|6446.7|6443.7|6435.9|6432.9|0
1649415900000|2022-04-08 11:05:00|6439.1|6436.1|6442.6|6439.6|6444.8|6441.8|6439.1|6436.1|0
1649416200000|2022-04-08 11:10:00|6443.1|6440.1|6443.5|6440.5|6449.6|6446.6|6443|6440|0
1649416500000|2022-04-08 11:15:00|6443.4|6440.4|6438.4|6435.4|6445.1|6442.1|6438.1|6435.1|0
1649416800000|2022-04-08 11:20:00|6438.3|6435.3|6440.8|6437.8|6441.8|6438.8|6438.2|6435.2|0
1649417100000|2022-04-08 11:25:00|6440.9|6437.9|6442.4|6439.4|6444.3|6441.3|6440.9|6437.9|0
1649417400000|2022-04-08 11:30:00|6442|6439|6441|6438|6442.2|6439.2|6439|6436|0
1649417700000|2022-04-08 11:35:00|6440.9|6437.9|6445.7|6442.7|6446.5|6443.5|6440.8|6437.8|0
1649418000000|2022-04-08 11:40:00|6446.1|6443.1|6447.6|6444.6|6449.4|6446.4|6446.1|6443.1|0
1649418300000|2022-04-08 11:45:00|6447.7|6444.7|6447.4|6444.4|6448.5|6445.5|6447|6444|0
1649418600000|2022-04-08 11:50:00|6447.5|6444.5|6446.2|6443.2|6448.7|6445.7|6445.7|6442.7|0
1649418900000|2022-04-08 11:55:00|6445.9|6442.9|6441.5|6438.5|6446.3|6443.3|6441.2|6438.2|0
1649419200000|2022-04-08 12:00:00|6441.4|6438.4|6438.1|6435.1|6445.5|6442.5|6438.1|6435.1|0
1649419500000|2022-04-08 12:05:00|6437.9|6434.9|6432.4|6429.4|6440.5|6437.5|6431.3|6428.3|0
1649419800000|2022-04-08 12:10:00|6432.2|6429.2|6428.3|6425.3|6432.2|6429.2|6427.7|6424.7|0
1649420100000|2022-04-08 12:15:00|6428.4|6425.4|6427.6|6424.6|6429.2|6426.2|6427.4|6424.4|0
1649420400000|2022-04-08 12:20:00|6427.4|6424.4|6431.4|6428.4|6431.6|6428.6|6427.4|6424.4|0
1649420700000|2022-04-08 12:25:00|6431.5|6428.5|6429.1|6426.1|6433.2|6430.2|6429.1|6426.1|0
1649421000000|2022-04-08 12:30:00|6429.2|6426.2|6421|6418|6429.6|6426.6|6420.6|6417.6|0
1649421300000|2022-04-08 12:35:00|6421.3|6418.3|6418|6415|6422.1|6419.1|6417.9|6414.9|0
1649421600000|2022-04-08 12:40:00|6417.9|6414.9|6408.9|6405.9|6417.9|6414.9|6408.1|6405.1|0
1649421900000|2022-04-08 12:45:00|6409.1|6406.1|6406.2|6403.2|6409.6|6406.6|6405.9|6402.9|0
1649422200000|2022-04-08 12:50:00|6406.3|6403.3|6405.7|6402.7|6410.2|6407.2|6405|6402|0
1649422500000|2022-04-08 12:55:00|6406.1|6403.1|6407.5|6404.5|6409.4|6406.4|6406.1|6403.1|0
1649422800000|2022-04-08 13:00:00|6407.7|6404.7|6395.9|6392.9|6407.7|6404.7|6393.5|6390.5|0
1649423100000|2022-04-08 13:05:00|6396.7|6393.7|6396.1|6393.1|6398|6395|6393.8|6390.8|0
1649423400000|2022-04-08 13:10:00|6396|6393|6388|6385|6396.1|6393.1|6387.1|6384.1|0
1649423700000|2022-04-08 13:15:00|6388.5|6385.5|6393.8|6390.8|6397.8|6394.8|6388.3|6385.3|0
1649424000000|2022-04-08 13:20:00|6393.9|6390.9|6393.1|6390.1|6395.9|6392.9|6391.5|6388.5|0
1649424300000|2022-04-08 13:25:00|6391.2|6388.2|6388.2|6385.2|6396.3|6393.3|6386.5|6383.5|0
1649424600000|2022-04-08 13:30:00|6387.3|6384.3|6359.8|6358|6392.4|6390.6|6349.2|6347.4|0
1649424900000|2022-04-08 13:35:00|6359.7|6357.9|6355.7|6353.9|6365.4|6363.6|6349.4|6347.6|0
1649425200000|2022-04-08 13:40:00|6355.8|6354|6352|6350.2|6365.4|6363.6|6336.6|6334.8|0
1649425500000|2022-04-08 13:45:00|6351|6349.2|6367.3|6365.5|6378.6|6376.8|6347|6345.2|0
1649425800000|2022-04-08 13:50:00|6367.4|6365.6|6336.9|6335.1|6367.4|6365.6|6331.6|6329.8|0
1649426100000|2022-04-08 13:55:00|6336|6334.2|6322.5|6320.7|6341.9|6340.1|6319.8|6318|0
1649426400000|2022-04-08 14:00:00|6321.7|6319.9|6346|6344.2|6346|6344.2|6320.4|6318.6|0
1649426700000|2022-04-08 14:05:00|6345.8|6344|6356.3|6354.5|6359.3|6357.5|6326.8|6325|0
1649427000000|2022-04-08 14:10:00|6356.2|6354.4|6347.1|6345.3|6356.2|6354.4|6330.6|6328.8|0
1649427300000|2022-04-08 14:15:00|6347.8|6346|6343.6|6341.8|6349.9|6348.1|6326.9|6325.1|0
1649427600000|2022-04-08 14:20:00|6347.3|6345.5|6354.4|6352.6|6359.6|6357.8|6343.5|6341.7|0
1649427900000|2022-04-08 14:25:00|6354.1|6352.3|6375.6|6373.8|6380.4|6378.6|6351.1|6349.3|0
1649428200000|2022-04-08 14:30:00|6376.2|6374.4|6363.2|6361.4|6382.8|6381|6359.3|6357.5|0
1649428500000|2022-04-08 14:35:00|6362.9|6361.1|6361.7|6359.9|6367.8|6366|6350.4|6348.6|0
1649428800000|2022-04-08 14:40:00|6361.8|6360|6342|6340.2|6367.8|6366|6341.9|6340.1|0
1649429100000|2022-04-08 14:45:00|6341.4|6339.6|6319.6|6317.8|6346.6|6344.8|6319.5|6317.7|0
1649429400000|2022-04-08 14:50:00|6319.8|6318|6358.6|6356.8|6363.2|6361.4|6318.6|6316.8|0
1649429700000|2022-04-08 14:55:00|6359.1|6357.3|6375|6373.2|6375.2|6373.4|6355.6|6353.8|0
1649430000000|2022-04-08 15:00:00|6374.9|6373.1|6379.1|6377.3|6389.6|6387.8|6365|6363.2|0
1649430300000|2022-04-08 15:05:00|6379|6377.2|6371.9|6370.1|6382.9|6381.1|6366.9|6365.1|0
1649430600000|2022-04-08 15:10:00|6371.7|6369.9|6377.8|6376|6384.3|6382.5|6367.5|6365.7|0
1649430900000|2022-04-08 15:15:00|6378.9|6377.1|6365.1|6363.3|6378.9|6377.1|6361.8|6360|0
1649431200000|2022-04-08 15:20:00|6364.7|6362.9|6349.9|6348.1|6365.1|6363.3|6346.2|6344.4|0
1649431500000|2022-04-08 15:25:00|6349.1|6347.3|6354.3|6352.5|6356.9|6355.1|6346.7|6344.9|0
1649431800000|2022-04-08 15:30:00|6354.5|6352.7|6355.6|6353.8|6364.9|6363.1|6352.9|6351.1|0
1649432100000|2022-04-08 15:35:00|6355.7|6353.9|6350.9|6349.1|6355.7|6353.9|6335.8|6334|0
1649432400000|2022-04-08 15:40:00|6350.8|6349|6358.4|6356.6|6361.3|6359.5|6346.9|6345.1|0
1649432700000|2022-04-08 15:45:00|6358.6|6356.8|6368.8|6367|6378.4|6376.6|6352.8|6351|0
1649433000000|2022-04-08 15:50:00|6368|6366.2|6367.1|6365.3|6375.6|6373.8|6366.5|6364.7|0
1649433300000|2022-04-08 15:55:00|6367|6365.2|6372.2|6370.4|6375.7|6373.9|6362.3|6360.5|0
1649433600000|2022-04-08 16:00:00|6371.4|6369.6|6370.2|6368.4|6382.1|6380.3|6365.6|6363.8|0
1649433900000|2022-04-08 16:05:00|6370.4|6368.6|6366.2|6364.4|6373.4|6371.6|6361.1|6359.3|0
1649434200000|2022-04-08 16:10:00|6365.4|6363.6|6367.7|6365.9|6377|6375.2|6359.8|6358|0
1649434500000|2022-04-08 16:15:00|6367.8|6366|6381.4|6379.6|6384.9|6383.1|6359.7|6357.9|0
1649434800000|2022-04-08 16:20:00|6381.3|6379.5|6389.2|6387.4|6393.2|6391.4|6380.9|6379.1|0
1649435100000|2022-04-08 16:25:00|6389.7|6387.9|6393.1|6391.3|6396|6394.2|6386.7|6384.9|0
1649435400000|2022-04-08 16:30:00|6393.6|6391.8|6382|6380.2|6393.8|6392|6379.8|6378|0
1649435700000|2022-04-08 16:35:00|6383.1|6381.3|6386.3|6384.5|6386.7|6384.9|6377.9|6376.1|0
1649436000000|2022-04-08 16:40:00|6386.4|6384.6|6383.4|6381.6|6392.8|6391|6381.3|6379.5|0
1649436300000|2022-04-08 16:45:00|6382.9|6381.1|6379|6377.2|6387.9|6386.1|6377.3|6375.5|0
1649436600000|2022-04-08 16:50:00|6379.1|6377.3|6386.8|6385|6391.1|6389.3|6376.4|6374.6|0
1649436900000|2022-04-08 16:55:00|6385.8|6384|6389|6387.2|6390.9|6389.1|6381.5|6379.7|0
1649437200000|2022-04-08 17:00:00|6387.7|6385.9|6381.6|6379.8|6388.7|6386.9|6373.3|6371.5|0
1649437500000|2022-04-08 17:05:00|6381.5|6379.7|6377.9|6376.1|6381.6|6379.8|6370.2|6368.4|0
1649437800000|2022-04-08 17:10:00|6378|6376.2|6364.8|6363|6379.2|6377.4|6364.1|6362.3|0
1649438100000|2022-04-08 17:15:00|6364.1|6362.3|6359.7|6357.9|6366.1|6364.3|6357.8|6356|0
1649438400000|2022-04-08 17:20:00|6359.4|6357.6|6359.6|6357.8|6364.5|6362.7|6357.5|6355.7|0
1649438700000|2022-04-08 17:25:00|6359.4|6357.6|6351|6349.2|6359.4|6357.6|6350.2|6348.4|0
1649439000000|2022-04-08 17:30:00|6351.9|6350.1|6343|6341.2|6352.5|6350.7|6343|6341.2|0
1649439300000|2022-04-08 17:35:00|6342.8|6341|6343.5|6341.7|6346.6|6344.8|6339.5|6337.7|0
1649439600000|2022-04-08 17:40:00|6343.6|6341.8|6344.4|6342.6|6346|6344.2|6336.9|6335.1|0
1649439900000|2022-04-08 17:45:00|6345.1|6343.3|6334.7|6332.9|6346|6344.2|6334|6332.2|0
1649440200000|2022-04-08 17:50:00|6334.6|6332.8|6340.6|6338.8|6344.9|6343.1|6332.7|6330.9|0
1649440500000|2022-04-08 17:55:00|6339.9|6338.1|6340|6338.2|6342.7|6340.9|6336.4|6334.6|0
1649440800000|2022-04-08 18:00:00|6339.7|6337.9|6334.1|6332.3|6346.8|6345|6332.3|6330.5|0
1649441100000|2022-04-08 18:05:00|6334|6332.2|6339.8|6338|6341.6|6339.8|6330.4|6328.6|0
1649441400000|2022-04-08 18:10:00|6340.1|6338.3|6345.4|6343.6|6346.8|6345|6339.2|6337.4|0
1649441700000|2022-04-08 18:15:00|6345.3|6343.5|6342|6340.2|6347.3|6345.5|6338|6336.2|0
1649442000000|2022-04-08 18:20:00|6342.1|6340.3|6334.1|6332.3|6351.1|6349.3|6333.1|6331.3|0
1649442300000|2022-04-08 18:25:00|6333.8|6332|6318.7|6316.9|6333.8|6332|6314.4|6312.6|0
1649442600000|2022-04-08 18:30:00|6318.8|6317|6313.6|6311.8|6320.5|6318.7|6313.1|6311.3|0
1649442900000|2022-04-08 18:35:00|6314|6312.2|6319.4|6317.6|6323.2|6321.4|6310.5|6308.7|0
1649443200000|2022-04-08 18:40:00|6319.5|6317.7|6315.5|6313.7|6323.7|6321.9|6313.6|6311.8|0
1649443500000|2022-04-08 18:45:00|6315.6|6313.8|6329.7|6327.9|6329.7|6327.9|6314.6|6312.8|0
1649443800000|2022-04-08 18:50:00|6329.8|6328|6337.2|6335.4|6341.9|6340.1|6327.4|6325.6|0
1649444100000|2022-04-08 18:55:00|6337.1|6335.3|6329.2|6327.4|6337.1|6335.3|6327.2|6325.4|0
1649444400000|2022-04-08 19:00:00|6329.1|6327.3|6323.8|6322|6329.1|6327.3|6322.3|6320.5|0
1649444700000|2022-04-08 19:05:00|6324.1|6322.3|6319.8|6318|6328.7|6326.9|6316.9|6315.1|0
1649445000000|2022-04-08 19:10:00|6319.7|6317.9|6332.8|6331|6342.7|6340.9|6316|6314.2|0
1649445300000|2022-04-08 19:15:00|6332|6330.2|6329.6|6327.8|6344.6|6342.8|6328.6|6326.8|0
1649445600000|2022-04-08 19:20:00|6329.4|6327.6|6327.4|6325.6|6333.7|6331.9|6320.5|6318.7|0
1649445900000|2022-04-08 19:25:00|6327.2|6325.4|6329.4|6327.6|6332|6330.2|6325.3|6323.5|0
1649446200000|2022-04-08 19:30:00|6330.8|6329|6320.6|6318.8|6335.6|6333.8|6320.3|6318.5|0
1649446500000|2022-04-08 19:35:00|6320.7|6318.9|6312.1|6310.3|6321.1|6319.3|6310.2|6308.4|0
1649446800000|2022-04-08 19:40:00|6312|6310.2|6321.4|6319.6|6321.5|6319.7|6310.5|6308.7|0
1649447100000|2022-04-08 19:45:00|6321.1|6319.3|6306.1|6304.3|6325.1|6323.3|6306.1|6304.3|0
1649447400000|2022-04-08 19:50:00|6306.3|6304.5|6300.2|6298.4|6309.7|6307.9|6295.2|6293.4|0
1649447700000|2022-04-08 19:55:00|6299.3|6297.5|6300.4|6298.6|6303.9|6302.1|6292.7|6290.9|0
1649448000000|2022-04-08 20:00:00|6301|6298|6304.7|6301.7|6308.7|6305.7|6300|6297|0
1649448300000|2022-04-08 20:05:00|6304.8|6301.8|6303.9|6300.9|6306.1|6303.1|6302.1|6299.1|0
1649448600000|2022-04-08 20:10:00|6303.8|6300.8|6305.4|6302.4|6306.5|6303.5|6303.7|6300.7|0
1649448900000|2022-04-08 20:15:00|6305.3|6302.3|6301.6|6298.6|6305.6|6302.6|6301.2|6298.2|0
1649449200000|2022-04-08 20:20:00|6301.7|6298.7|6303.2|6300.2|6303.5|6300.5|6301.3|6298.3|0
1649449500000|2022-04-08 20:25:00|6303.4|6300.4|6301.2|6298.2|6303.5|6300.5|6301|6298|0
1649449800000|2022-04-08 20:30:00|6301.1|6298.1|6300.7|6297.7|6301.5|6298.5|6300.7|6297.7|0
1649450100000|2022-04-08 20:35:00|6300.8|6297.8|6299.2|6296.2|6300.9|6297.9|6299|6296|0
1649450400000|2022-04-08 20:40:00|6299.3|6296.3|6298.6|6295.6|6299.4|6296.4|6298.5|6295.5|0
1649450700000|2022-04-08 20:45:00|6298.9|6295.9|6298.9|6295.9|6299.2|6296.2|6298.6|6295.6|0
1649451000000|2022-04-08 20:50:00|6298.8|6295.8|6298.2|6295.2|6298.9|6295.9|6297.8|6294.8|0
1649451300000|2022-04-08 20:55:00|6298.1|6295.1|6299.4|6294.4|6299.4|6296|6298.1|6294.4|0
1649023200000|2022-04-03 22:00:00|6690.6|6685.6|6686|6681|6692.3|6687.3|6685|6680|0
1649023500000|2022-04-03 22:05:00|6686.1|6681.1|6688.9|6683.9|6691.2|6686.2|6686.1|6681.1|0
1649023800000|2022-04-03 22:10:00|6689.2|6684.2|6687|6682|6690.5|6685.5|6686.9|6681.9|0
1649024100000|2022-04-03 22:15:00|6686.9|6681.9|6681.4|6676.4|6687.8|6682.8|6680.7|6675.7|0
1649024400000|2022-04-03 22:20:00|6681.3|6676.3|6682.5|6677.5|6683.2|6678.2|6679.3|6674.3|0
1649024700000|2022-04-03 22:25:00|6682.4|6677.4|6683.3|6678.3|6683.9|6678.9|6681.6|6676.6|0
1649025000000|2022-04-03 22:30:00|6683.2|6678.2|6681|6676|6683.9|6678.9|6677.8|6672.8|0
1649025300000|2022-04-03 22:35:00|6681.1|6676.1|6679.9|6674.9|6681.3|6676.3|6678.3|6673.3|0
1649025600000|2022-04-03 22:40:00|6679.8|6674.8|6682.1|6677.1|6682.9|6677.9|6679.6|6674.6|0
1649025900000|2022-04-03 22:45:00|6681.9|6676.9|6681.1|6676.1|6683|6678|6680.4|6675.4|0
1649026200000|2022-04-03 22:50:00|6681.3|6676.3|6683.7|6678.7|6684|6679|6680.8|6675.8|0
1649026500000|2022-04-03 22:55:00|6683.8|6678.8|6680.3|6675.3|6683.9|6678.9|6680|6675|0
1649026800000|2022-04-03 23:00:00|6680.2|6675.2|6680.9|6675.9|6681.4|6676.4|6680|6675|0
1649027100000|2022-04-03 23:05:00|6681|6676|6682.2|6677.2|6682.3|6677.3|6680.8|6675.8|0
1649027400000|2022-04-03 23:10:00|6682.1|6677.1|6683.7|6678.7|6683.7|6678.7|6680.8|6675.8|0
1649027700000|2022-04-03 23:15:00|6683.3|6678.3|6681.6|6676.6|6684.1|6679.1|6681.4|6676.4|0
1649028000000|2022-04-03 23:20:00|6681.5|6676.5|6680.6|6675.6|6681.5|6676.5|6678.8|6673.8|0
1649028300000|2022-04-03 23:25:00|6680.7|6675.7|6679|6674|6681|6676|6679|6674|0
1649028600000|2022-04-03 23:30:00|6679.1|6674.1|6674|6669|6679.8|6674.8|6673.8|6668.8|0
1649028900000|2022-04-03 23:35:00|6673.6|6668.6|6675.4|6670.4|6676.2|6671.2|6673.1|6668.1|0
1649029200000|2022-04-03 23:40:00|6675.3|6670.3|6674.5|6669.5|6676.6|6671.6|6674.2|6669.2|0
1649029500000|2022-04-03 23:45:00|6674.6|6669.6|6671.4|6666.4|6674.9|6669.9|6670.1|6665.1|0
1649029800000|2022-04-03 23:50:00|6671.2|6666.2|6672.4|6667.4|6673|6668|6670.8|6665.8|0
1649030100000|2022-04-03 23:55:00|6672.5|6667.5|6674.1|6669.1|6674.8|6669.8|6671.7|6666.7|0
1649030400000|2022-04-04 00:00:00|6674.2|6669.2|6672.8|6667.8|6677|6672|6671.9|6666.9|0
1649030700000|2022-04-04 00:05:00|6672.7|6667.7|6672.1|6667.1|6673.5|6668.5|6670.3|6665.3|0
1649031000000|2022-04-04 00:10:00|6672|6667|6673|6668|6673.1|6668.1|6671.2|6666.2|0
1649031300000|2022-04-04 00:15:00|6673.1|6668.1|6670.5|6665.5|6674.3|6669.3|6669.2|6664.2|0
1649031600000|2022-04-04 00:20:00|6670.6|6665.6|6668.9|6663.9|6670.6|6665.6|6666.4|6661.4|0
1649031900000|2022-04-04 00:25:00|6669|6664|6672.1|6667.1|6672.6|6667.6|6668|6663|0
1649032200000|2022-04-04 00:30:00|6672|6667|6670|6665|6672.2|6667.2|6668.7|6663.7|0
1649032500000|2022-04-04 00:35:00|6670.1|6665.1|6671.8|6666.8|6671.9|6666.9|6668.1|6663.1|0
1649032800000|2022-04-04 00:40:00|6672|6667|6673.9|6668.9|6674|6669|6671.1|6666.1|0
1649033100000|2022-04-04 00:45:00|6674|6669|6674.4|6669.4|6675.3|6670.3|6672.7|6667.7|0
1649033400000|2022-04-04 00:50:00|6674.2|6669.2|6674.5|6669.5|6675.2|6670.2|6673.1|6668.1|0
1649033700000|2022-04-04 00:55:00|6674.6|6669.6|6674.5|6669.5|6675.7|6670.7|6673.1|6668.1|0
1649034000000|2022-04-04 01:00:00|6674.4|6669.4|6671.7|6666.7|6674.8|6669.8|6670.9|6665.9|0
1649034300000|2022-04-04 01:05:00|6671.8|6666.8|6676.3|6671.3|6676.3|6671.3|6670.4|6665.4|0
1649034600000|2022-04-04 01:10:00|6676.2|6671.2|6676|6671|6677.8|6672.8|6674.7|6669.7|0
1649034900000|2022-04-04 01:15:00|6676.1|6671.1|6677.4|6672.4|6679.2|6674.2|6676.1|6671.1|0
1649035200000|2022-04-04 01:20:00|6677.3|6672.3|6677.4|6672.4|6678.9|6673.9|6677|6672|0
1649035500000|2022-04-04 01:25:00|6677.5|6672.5|6676.2|6671.2|6677.5|6672.5|6674.2|6669.2|0
1649035800000|2022-04-04 01:30:00|6676.1|6671.1|6678.3|6673.3|6679.3|6674.3|6676.1|6671.1|0
1649036100000|2022-04-04 01:35:00|6678.4|6673.4|6679.2|6674.2|6679.7|6674.7|6677.6|6672.6|0
1649036400000|2022-04-04 01:40:00|6679.4|6674.4|6677.4|6672.4|6679.7|6674.7|6676.5|6671.5|0
1649036700000|2022-04-04 01:45:00|6677.6|6672.6|6676.2|6671.2|6678.8|6673.8|6676.1|6671.1|0
1649037000000|2022-04-04 01:50:00|6676.3|6671.3|6679.3|6674.3|6680.6|6675.6|6676.3|6671.3|0
1649037300000|2022-04-04 01:55:00|6679.4|6674.4|6678.2|6673.2|6679.6|6674.6|6677.1|6672.1|0
1649037600000|2022-04-04 02:00:00|6678.4|6673.4|6677.6|6672.6|6679|6674|6675.5|6670.5|0
1649037900000|2022-04-04 02:05:00|6677.8|6672.8|6679|6674|6679.7|6674.7|6677.8|6672.8|0
1649038200000|2022-04-04 02:10:00|6678.8|6673.8|6679.2|6674.2|6680.1|6675.1|6677.5|6672.5|0
1649038500000|2022-04-04 02:15:00|6679.1|6674.1|6677.5|6672.5|6679.1|6674.1|6676.3|6671.3|0
1649038800000|2022-04-04 02:20:00|6677.4|6672.4|6677.3|6672.3|6677.7|6672.7|6676.9|6671.9|0
1649039100000|2022-04-04 02:25:00|6677.5|6672.5|6677.5|6672.5|6678.5|6673.5|6675.9|6670.9|0
1649039400000|2022-04-04 02:30:00|6677.4|6672.4|6679.3|6674.3|6679.9|6674.9|6677.3|6672.3|0
1649039700000|2022-04-04 02:35:00|6679.2|6674.2|6679.9|6674.9|6680.2|6675.2|6678.7|6673.7|0
1649040000000|2022-04-04 02:40:00|6680|6675|6679.9|6674.9|6681.3|6676.3|6679.9|6674.9|0
1649040300000|2022-04-04 02:45:00|6680|6675|6680.6|6675.6|6681.1|6676.1|6679.7|6674.7|0
1649040600000|2022-04-04 02:50:00|6680.5|6675.5|6680.7|6675.7|6681.3|6676.3|6680.1|6675.1|0
1649040900000|2022-04-04 02:55:00|6680.6|6675.6|6678.9|6673.9|6681.5|6676.5|6678.8|6673.8|0
1649041200000|2022-04-04 03:00:00|6679.1|6674.1|6679.3|6674.3|6679.7|6674.7|6678.5|6673.5|0
1649041500000|2022-04-04 03:05:00|6679.4|6674.4|6681.5|6676.5|6681.5|6676.5|6678.6|6673.6|0
1649041800000|2022-04-04 03:10:00|6681.4|6676.4|6683.4|6678.4|6683.4|6678.4|6680.6|6675.6|0
1649042100000|2022-04-04 03:15:00|6683.5|6678.5|6685.2|6680.2|6685.2|6680.2|6683.1|6678.1|0
1649042400000|2022-04-04 03:20:00|6685.3|6680.3|6699.1|6694.1|6699.5|6694.5|6684.1|6679.1|0
1649042700000|2022-04-04 03:25:00|6699.2|6694.2|6702.3|6697.3|6703.7|6698.7|6698.9|6693.9|0
1649043000000|2022-04-04 03:30:00|6702.2|6697.2|6701.8|6696.8|6702.4|6697.4|6701.3|6696.3|0
1649043300000|2022-04-04 03:35:00|6701.9|6696.9|6702|6697|6702.6|6697.6|6701.7|6696.7|0
1649043600000|2022-04-04 03:40:00|6702.1|6697.1|6701.4|6696.4|6702.1|6697.1|6701.1|6696.1|0
1649043900000|2022-04-04 03:45:00|6701.3|6696.3|6697.4|6692.4|6702|6697|6696.1|6691.1|0
1649044200000|2022-04-04 03:50:00|6696.8|6691.8|6699.5|6694.5|6700.3|6695.3|6696.7|6691.7|0
1649044500000|2022-04-04 03:55:00|6699.4|6694.4|6698.6|6693.6|6700.7|6695.7|6698.4|6693.4|0
1649044800000|2022-04-04 04:00:00|6698.4|6693.4|6699.6|6694.6|6699.7|6694.7|6698.4|6693.4|0
1649045100000|2022-04-04 04:05:00|6699.5|6694.5|6699|6694|6700|6695|6698.2|6693.2|0
1649045400000|2022-04-04 04:10:00|6698.9|6693.9|6698.5|6693.5|6699.5|6694.5|6698.2|6693.2|0
1649045700000|2022-04-04 04:15:00|6698.6|6693.6|6699.9|6694.9|6700|6695|6698.3|6693.3|0
1649046000000|2022-04-04 04:20:00|6700|6695|6700.8|6695.8|6701.4|6696.4|6699.7|6694.7|0
1649046300000|2022-04-04 04:25:00|6701.1|6696.1|6702.4|6697.4|6702.4|6697.4|6700.3|6695.3|0
1649046600000|2022-04-04 04:30:00|6702.2|6697.2|6701.5|6696.5|6702.9|6697.9|6701.1|6696.1|0
1649046900000|2022-04-04 04:35:00|6701.4|6696.4|6700.4|6695.4|6701.4|6696.4|6700.1|6695.1|0
1649047200000|2022-04-04 04:40:00|6700.3|6695.3|6700.5|6695.5|6701|6696|6699.9|6694.9|0
1649047500000|2022-04-04 04:45:00|6700.4|6695.4|6701.5|6696.5|6701.9|6696.9|6700.4|6695.4|0
1649047800000|2022-04-04 04:50:00|6701.6|6696.6|6702.9|6697.9|6703|6698|6700.9|6695.9|0
1649048100000|2022-04-04 04:55:00|6702.8|6697.8|6703.7|6698.7|6704.6|6699.6|6702.4|6697.4|0
1649048400000|2022-04-04 05:00:00|6704.1|6699.1|6705.8|6700.8|6706|6701|6699.8|6694.8|0
1649048700000|2022-04-04 05:05:00|6705.5|6700.5|6713.8|6708.8|6714.3|6709.3|6705.2|6700.2|0
1649049000000|2022-04-04 05:10:00|6714|6709|6716.4|6711.4|6716.7|6711.7|6712.9|6707.9|0
1649049300000|2022-04-04 05:15:00|6716.3|6711.3|6717.8|6712.8|6717.8|6712.8|6716.2|6711.2|0
1649049600000|2022-04-04 05:20:00|6717.7|6712.7|6714.7|6709.7|6718.9|6713.9|6714.6|6709.6|0
1649049900000|2022-04-04 05:25:00|6714.6|6709.6|6715.9|6710.9|6717.9|6712.9|6714.1|6709.1|0
1649050200000|2022-04-04 05:30:00|6716|6711|6718.8|6713.8|6722.3|6717.3|6715.9|6710.9|0
1649050500000|2022-04-04 05:35:00|6718.7|6713.7|6719.2|6714.2|6721.3|6716.3|6718|6713|0
1649050800000|2022-04-04 05:40:00|6719.1|6714.1|6720.5|6715.5|6721.6|6716.6|6719.1|6714.1|0
1649051100000|2022-04-04 05:45:00|6720.4|6715.4|6721.3|6716.3|6721.8|6716.8|6720.4|6715.4|0
1649051400000|2022-04-04 05:50:00|6721.4|6716.4|6727.1|6722.1|6728.1|6723.1|6721.3|6716.3|0
1649051700000|2022-04-04 05:55:00|6727|6722|6728.8|6723.8|6729.9|6724.9|6726.6|6721.6|0
1649052000000|2022-04-04 06:00:00|6729|6724|6732.1|6727.1|6734.6|6729.6|6728.5|6723.5|0
1649052300000|2022-04-04 06:05:00|6732|6727|6740.2|6735.2|6740.8|6735.8|6729.9|6724.9|0
1649052600000|2022-04-04 06:10:00|6740.3|6735.3|6737|6732|6741|6736|6736.1|6731.1|0
1649052900000|2022-04-04 06:15:00|6736.7|6731.7|6734.7|6729.7|6736.9|6731.9|6733.8|6728.8|0
1649053200000|2022-04-04 06:20:00|6734.4|6729.4|6740.1|6735.1|6740.6|6735.6|6734.2|6729.2|0
1649053500000|2022-04-04 06:25:00|6740|6735|6738.7|6733.7|6741.1|6736.1|6737.8|6732.8|0
1649053800000|2022-04-04 06:30:00|6738.6|6733.6|6740.8|6735.8|6741.1|6736.1|6737.8|6732.8|0
1649054100000|2022-04-04 06:35:00|6740.9|6735.9|6737|6732|6741|6736|6736.8|6731.8|0
1649054400000|2022-04-04 06:40:00|6737.1|6732.1|6742.1|6737.1|6742.8|6737.8|6736.6|6731.6|0
1649054700000|2022-04-04 06:45:00|6742|6737|6738.5|6733.5|6742.8|6737.8|6737.7|6732.7|0
1649055000000|2022-04-04 06:50:00|6738.6|6733.6|6737.1|6732.1|6739.3|6734.3|6737|6732|0
1649055300000|2022-04-04 06:55:00|6737|6732|6742.9|6737.9|6742.9|6737.9|6736.9|6731.9|0
1649055600000|2022-04-04 07:00:00|6743.4|6738.4|6742.7|6737.7|6745|6740|6740.8|6735.8|0
1649055900000|2022-04-04 07:05:00|6742.8|6737.8|6732.5|6727.5|6743.4|6738.4|6729.7|6724.7|0
1649056200000|2022-04-04 07:10:00|6732.6|6727.6|6719.3|6714.3|6732.9|6727.9|6718.1|6713.1|0
1649056500000|2022-04-04 07:15:00|6719.4|6714.4|6721.7|6716.7|6725.2|6720.2|6716.8|6711.8|0
1649056800000|2022-04-04 07:20:00|6721.9|6716.9|6720.1|6715.1|6724.6|6719.6|6719.1|6714.1|0
1649057100000|2022-04-04 07:25:00|6720.2|6715.2|6719.2|6714.2|6721.4|6716.4|6716.9|6711.9|0
1649057400000|2022-04-04 07:30:00|6719.3|6714.3|6724.2|6719.2|6724.3|6719.3|6719.1|6714.1|0
1649057700000|2022-04-04 07:35:00|6724|6719|6724.8|6719.8|6725.3|6720.3|6722.4|6717.4|0
1649058000000|2022-04-04 07:40:00|6724.9|6719.9|6723.6|6718.6|6727.6|6722.6|6723.1|6718.1|0
1649058300000|2022-04-04 07:45:00|6723.4|6718.4|6725.7|6720.7|6726.1|6721.1|6722|6717|0
1649058600000|2022-04-04 07:50:00|6725.8|6720.8|6728|6723|6728.4|6723.4|6725.7|6720.7|0
1649058900000|2022-04-04 07:55:00|6728.2|6723.2|6733.6|6728.6|6734|6729|6727.3|6722.3|0
1649059200000|2022-04-04 08:00:00|6733.4|6728.4|6722.9|6719.9|6735.7|6730.7|6715.7|6712.7|0
1649059500000|2022-04-04 08:05:00|6723.2|6720.2|6717.4|6714.4|6723.8|6720.8|6713.7|6710.7|0
1649059800000|2022-04-04 08:10:00|6717.5|6714.5|6717.9|6714.9|6720.3|6717.3|6717.1|6714.1|0
1649060100000|2022-04-04 08:15:00|6718.4|6715.4|6715.2|6712.2|6718.7|6715.7|6712.6|6709.6|0
1649060400000|2022-04-04 08:20:00|6715.4|6712.4|6716.9|6713.9|6718.2|6715.2|6714.7|6711.7|0
1649060700000|2022-04-04 08:25:00|6717|6714|6717.6|6714.6|6717.7|6714.7|6714.4|6711.4|0
1649061000000|2022-04-04 08:30:00|6718|6715|6723.2|6720.2|6732.8|6729.8|6717.7|6714.7|0
1649061300000|2022-04-04 08:35:00|6723.1|6720.1|6729.6|6726.6|6733.6|6730.6|6719.8|6716.8|0
1649061600000|2022-04-04 08:40:00|6729.4|6726.4|6726.4|6723.4|6731.1|6728.1|6716.4|6713.4|0
1649061900000|2022-04-04 08:45:00|6716|6713|6717.4|6714.4|6728.7|6725.7|6715.3|6712.3|0
1649062200000|2022-04-04 08:50:00|6717.1|6714.1|6723.9|6720.9|6724.5|6721.5|6717|6714|0
1649062500000|2022-04-04 08:55:00|6724|6721|6726.5|6723.5|6726.9|6723.9|6718.3|6715.3|0
1649062800000|2022-04-04 09:00:00|6726.7|6723.7|6734.1|6731.1|6734.4|6731.4|6720.8|6717.8|0
1649063100000|2022-04-04 09:05:00|6734.3|6731.3|6730|6727|6741.2|6738.2|6725.1|6722.1|0
1649063400000|2022-04-04 09:10:00|6739.7|6736.7|6732.8|6729.8|6743.1|6740.1|6729.2|6726.2|0
1649063700000|2022-04-04 09:15:00|6733.2|6730.2|6738.4|6735.4|6743.6|6740.6|6733.1|6730.1|0
1649064000000|2022-04-04 09:20:00|6738.2|6735.2|6736.5|6733.5|6742.6|6739.6|6732|6729|0
1649064300000|2022-04-04 09:25:00|6736.3|6733.3|6740.9|6737.9|6742.1|6739.1|6735.2|6732.2|0
1649064600000|2022-04-04 09:30:00|6741|6738|6739.7|6736.7|6741|6738|6733.3|6730.3|0
1649064900000|2022-04-04 09:35:00|6740|6737|6736|6733|6741.7|6738.7|6735.7|6732.7|0
1649065200000|2022-04-04 09:40:00|6741.4|6738.4|6736.7|6733.7|6741.4|6738.4|6736|6733|0
1649065500000|2022-04-04 09:45:00|6736.6|6733.6|6736.9|6733.9|6737.1|6734.1|6736.1|6733.1|0
1649065800000|2022-04-04 09:50:00|6737|6734|6737|6734|6737.5|6734.5|6736.4|6733.4|0
1649066100000|2022-04-04 09:55:00|6736.8|6733.8|6737.6|6734.6|6737.7|6734.7|6735.7|6732.7|0
1649066400000|2022-04-04 10:00:00|6737|6734|6738.3|6735.3|6740.2|6737.2|6735.8|6732.8|0
1649066700000|2022-04-04 10:05:00|6738.1|6735.1|6738.7|6735.7|6742.9|6739.9|6736|6733|0
1649067000000|2022-04-04 10:10:00|6738.6|6735.6|6743.1|6740.1|6747.7|6744.7|6737.3|6734.3|0
1649067300000|2022-04-04 10:15:00|6747.7|6744.7|6749|6746|6752.2|6749.2|6743.9|6740.9|0
1649067600000|2022-04-04 10:20:00|6749.2|6746.2|6750.6|6747.6|6753.1|6750.1|6746.1|6743.1|0
1649067900000|2022-04-04 10:25:00|6750.7|6747.7|6750.9|6747.9|6753.7|6750.7|6748.9|6745.9|0
1649068200000|2022-04-04 10:30:00|6751|6748|6748.4|6745.4|6751|6748|6745.3|6742.3|0
1649068500000|2022-04-04 10:35:00|6748.2|6745.2|6744|6741|6748.4|6745.4|6744|6741|0
1649068800000|2022-04-04 10:40:00|6745.1|6742.1|6745|6742|6746.4|6743.4|6742.8|6739.8|0
1649069100000|2022-04-04 10:45:00|6744.9|6741.9|6744.1|6741.1|6746.4|6743.4|6742|6739|0
1649069400000|2022-04-04 10:50:00|6743.8|6740.8|6745.6|6742.6|6748.3|6745.3|6742.7|6739.7|0
1649069700000|2022-04-04 10:55:00|6745.3|6742.3|6744.8|6741.8|6747|6744|6744.1|6741.1|0
1649070000000|2022-04-04 11:00:00|6738.7|6735.7|6727.1|6724.1|6740.7|6737.7|6727|6724|0
1649070300000|2022-04-04 11:05:00|6727.2|6724.2|6728|6725|6728.6|6725.6|6726.6|6723.6|0
1649070600000|2022-04-04 11:10:00|6728.2|6725.2|6726.5|6723.5|6728.7|6725.7|6726.5|6723.5|0
1649070900000|2022-04-04 11:15:00|6726.4|6723.4|6729.8|6726.8|6730.6|6727.6|6726.3|6723.3|0
1649071200000|2022-04-04 11:20:00|6729.6|6726.6|6729.9|6726.9|6731.8|6728.8|6728.5|6725.5|0
1649071500000|2022-04-04 11:25:00|6729.6|6726.6|6726.5|6723.5|6729.7|6726.7|6726.5|6723.5|0
1649071800000|2022-04-04 11:30:00|6726.6|6723.6|6726.2|6723.2|6727.5|6724.5|6725.7|6722.7|0
1649072100000|2022-04-04 11:35:00|6726|6723|6720.5|6717.5|6726.1|6723.1|6720.4|6717.4|0
1649072400000|2022-04-04 11:40:00|6721.1|6718.1|6723.1|6720.1|6723.4|6720.4|6720.9|6717.9|0
1649072700000|2022-04-04 11:45:00|6723.3|6720.3|6719.3|6716.3|6723.3|6720.3|6718.1|6715.1|0
1649073000000|2022-04-04 11:50:00|6718.1|6715.1|6723.3|6720.3|6723.9|6720.9|6717.2|6714.2|0
1649073300000|2022-04-04 11:55:00|6723.4|6720.4|6726|6723|6728.3|6725.3|6723.4|6720.4|0
1649073600000|2022-04-04 12:00:00|6725.9|6722.9|6722.6|6719.6|6728.5|6725.5|6722.6|6719.6|0
1649073900000|2022-04-04 12:05:00|6722.3|6719.3|6720.3|6717.3|6722.9|6719.9|6720.3|6717.3|0
1649074200000|2022-04-04 12:10:00|6720.4|6717.4|6722.7|6719.7|6723.5|6720.5|6720.4|6717.4|0
1649074500000|2022-04-04 12:15:00|6722.6|6719.6|6723.1|6720.1|6723.8|6720.8|6722.3|6719.3|0
1649074800000|2022-04-04 12:20:00|6723|6720|6724.5|6721.5|6725.2|6722.2|6722.8|6719.8|0
1649075100000|2022-04-04 12:25:00|6724.7|6721.7|6721.1|6718.1|6725.6|6722.6|6721.1|6718.1|0
1649075400000|2022-04-04 12:30:00|6721|6718|6721.7|6718.7|6722.3|6719.3|6719.3|6716.3|0
1649075700000|2022-04-04 12:35:00|6721.8|6718.8|6720.5|6717.5|6722.4|6719.4|6720.5|6717.5|0
1649076000000|2022-04-04 12:40:00|6720.7|6717.7|6719.4|6716.4|6720.7|6717.7|6718.3|6715.3|0
1649076300000|2022-04-04 12:45:00|6719.1|6716.1|6712.4|6709.4|6720.6|6717.6|6712|6709|0
1649076600000|2022-04-04 12:50:00|6712.5|6709.5|6713.2|6710.2|6713.7|6710.7|6711.5|6708.5|0
1649076900000|2022-04-04 12:55:00|6713.3|6710.3|6713.1|6710.1|6714.1|6711.1|6711.9|6708.9|0
1649077200000|2022-04-04 13:00:00|6713.2|6710.2|6717.4|6714.4|6719.4|6716.4|6713.1|6710.1|0
1649077500000|2022-04-04 13:05:00|6717.2|6714.2|6717.6|6714.6|6717.6|6714.6|6714.3|6711.3|0
1649077800000|2022-04-04 13:10:00|6718|6715|6717.6|6714.6|6718|6715|6715.6|6712.6|0
1649078100000|2022-04-04 13:15:00|6717.8|6714.8|6718.3|6715.3|6719.5|6716.5|6717.6|6714.6|0
1649078400000|2022-04-04 13:20:00|6718.2|6715.2|6717.1|6714.1|6718.8|6715.8|6717.1|6714.1|0
1649078700000|2022-04-04 13:25:00|6713.8|6710.8|6717.3|6714.3|6717.3|6714.3|6709.6|6706.6|0
1649079000000|2022-04-04 13:30:00|6719.3|6716.3|6716|6714.2|6733.4|6731.6|6701.8|6700|0
1649079300000|2022-04-04 13:35:00|6715.6|6713.8|6743.8|6742|6751.7|6749.9|6713.3|6711.5|0
1649079600000|2022-04-04 13:40:00|6744.1|6742.3|6772.8|6771|6778.2|6776.4|6744.1|6742.3|0
1649079900000|2022-04-04 13:45:00|6776.1|6774.3|6792.3|6790.5|6792.5|6790.7|6768.9|6767.1|0
1649080200000|2022-04-04 13:50:00|6791|6789.2|6792.4|6790.6|6802|6800.2|6784.5|6782.7|0
1649080500000|2022-04-04 13:55:00|6793.1|6791.3|6805|6803.2|6805.1|6803.3|6787|6785.2|0
1649080800000|2022-04-04 14:00:00|6806|6804.2|6798|6796.2|6812.1|6810.3|6794.6|6792.8|0
1649081100000|2022-04-04 14:05:00|6798.2|6796.4|6801.1|6799.3|6809.4|6807.6|6791.5|6789.7|0
1649081400000|2022-04-04 14:10:00|6801.6|6799.8|6807.1|6805.3|6820.8|6819|6799.5|6797.7|0
1649081700000|2022-04-04 14:15:00|6805.3|6803.5|6807.2|6805.4|6810.7|6808.9|6792.6|6790.8|0
1649082000000|2022-04-04 14:20:00|6807.6|6805.8|6810.1|6808.3|6812.8|6811|6797.2|6795.4|0
1649082300000|2022-04-04 14:25:00|6810.5|6808.7|6828.8|6827|6830.2|6828.4|6806.1|6804.3|0
1649082600000|2022-04-04 14:30:00|6829.2|6827.4|6828.5|6826.7|6829.9|6828.1|6821.4|6819.6|0
1649082900000|2022-04-04 14:35:00|6829|6827.2|6848.7|6846.9|6850.1|6848.3|6821.1|6819.3|0
1649083200000|2022-04-04 14:40:00|6849.1|6847.3|6849|6847.2|6851.6|6849.8|6837.1|6835.3|0
1649083500000|2022-04-04 14:45:00|6850.5|6848.7|6851.6|6849.8|6856|6854.2|6839.8|6838|0
1649083800000|2022-04-04 14:50:00|6852|6850.2|6859.8|6858|6867.6|6865.8|6851.4|6849.6|0
1649084100000|2022-04-04 14:55:00|6860|6858.2|6867.1|6865.3|6869.6|6867.8|6855.5|6853.7|0
1649084400000|2022-04-04 15:00:00|6865.4|6863.6|6890.2|6888.4|6890.2|6888.4|6865.4|6863.6|0
1649084700000|2022-04-04 15:05:00|6890|6888.2|6886.1|6884.3|6893|6891.2|6880.9|6879.1|0
1649085000000|2022-04-04 15:10:00|6886.4|6884.6|6878.3|6876.5|6887.2|6885.4|6871.4|6869.6|0
1649085300000|2022-04-04 15:15:00|6878.5|6876.7|6866.5|6864.7|6879.6|6877.8|6863|6861.2|0
1649085600000|2022-04-04 15:20:00|6866.9|6865.1|6869.8|6868|6870.5|6868.7|6860.1|6858.3|0
1649085900000|2022-04-04 15:25:00|6870.8|6869|6875.7|6873.9|6877.3|6875.5|6868.1|6866.3|0
1649086200000|2022-04-04 15:30:00|6876.3|6874.5|6873.9|6872.1|6883.6|6881.8|6870.9|6869.1|0
1649086500000|2022-04-04 15:35:00|6873.5|6871.7|6879|6877.2|6879.8|6878|6870.4|6868.6|0
1649086800000|2022-04-04 15:40:00|6879.2|6877.4|6880|6878.2|6885.9|6884.1|6878.7|6876.9|0
1649087100000|2022-04-04 15:45:00|6880.2|6878.4|6888.4|6886.6|6891|6889.2|6877|6875.2|0
1649087400000|2022-04-04 15:50:00|6888.7|6886.9|6893.6|6891.8|6894.4|6892.6|6888.3|6886.5|0
1649087700000|2022-04-04 15:55:00|6893.9|6892.1|6888.2|6886.4|6894.2|6892.4|6883.5|6881.7|0
1649088000000|2022-04-04 16:00:00|6888.4|6886.6|6887.9|6886.1|6893.3|6891.5|6883.5|6881.7|0
1649088300000|2022-04-04 16:05:00|6887.8|6886|6888.6|6886.8|6888.6|6886.8|6883.4|6881.6|0
1649088600000|2022-04-04 16:10:00|6888.8|6887|6890.6|6888.8|6892.8|6891|6883.4|6881.6|0
1649088900000|2022-04-04 16:15:00|6890.7|6888.9|6892.9|6891.1|6894.6|6892.8|6888.9|6887.1|0
1649089200000|2022-04-04 16:20:00|6892.8|6891|6892.4|6890.6|6895.1|6893.3|6888.4|6886.6|0
1649089500000|2022-04-04 16:25:00|6892.7|6890.9|6901.1|6899.3|6901.9|6900.1|6890|6888.2|0
1649089800000|2022-04-04 16:30:00|6901.2|6899.4|6903.8|6902|6906.9|6905.1|6899.9|6898.1|0
1649090100000|2022-04-04 16:35:00|6903.9|6902.1|6899.2|6897.4|6908.4|6906.6|6895.8|6894|0
1649090400000|2022-04-04 16:40:00|6899.3|6897.5|6896.7|6894.9|6899.9|6898.1|6891.6|6889.8|0
1649090700000|2022-04-04 16:45:00|6896.6|6894.8|6891.9|6890.1|6896.8|6895|6886.8|6885|0
1649091000000|2022-04-04 16:50:00|6891.2|6889.4|6896.5|6894.7|6897.6|6895.8|6887.9|6886.1|0
1649091300000|2022-04-04 16:55:00|6896|6894.2|6896|6894.2|6897.8|6896|6891.1|6889.3|0
1649091600000|2022-04-04 17:00:00|6895.6|6893.8|6890.5|6888.7|6896.6|6894.8|6886.9|6885.1|0
1649091900000|2022-04-04 17:05:00|6890.7|6888.9|6895.8|6894|6897.8|6896|6886.4|6884.6|0
1649092200000|2022-04-04 17:10:00|6895.5|6893.7|6893.4|6891.6|6895.5|6893.7|6890|6888.2|0
1649092500000|2022-04-04 17:15:00|6893.7|6891.9|6900.6|6898.8|6902|6900.2|6888.8|6887|0
1649092800000|2022-04-04 17:20:00|6900.1|6898.3|6903.3|6901.5|6903.5|6901.7|6896.3|6894.5|0
1649093100000|2022-04-04 17:25:00|6903.2|6901.4|6903.9|6902.1|6906.2|6904.4|6899.8|6898|0
1649093400000|2022-04-04 17:30:00|6904|6902.2|6900.3|6898.5|6904.7|6902.9|6898.8|6897|0
1649093700000|2022-04-04 17:35:00|6900.9|6899.1|6898.7|6896.9|6901.6|6899.8|6893.1|6891.3|0
1649094000000|2022-04-04 17:40:00|6899|6897.2|6901.1|6899.3|6901.1|6899.3|6893.8|6892|0
1649094300000|2022-04-04 17:45:00|6902|6900.2|6901.8|6900|6904.1|6902.3|6900.1|6898.3|0
1649094600000|2022-04-04 17:50:00|6902.6|6900.8|6902|6900.2|6906.3|6904.5|6901.7|6899.9|0
1649094900000|2022-04-04 17:55:00|6902.8|6901|6904.6|6902.8|6906.7|6904.9|6902|6900.2|0
1649095200000|2022-04-04 18:00:00|6903.9|6902.1|6893.2|6891.4|6903.9|6902.1|6890.2|6888.4|0
1649095500000|2022-04-04 18:05:00|6892.8|6891|6872.4|6870.6|6893.9|6892.1|6870.4|6868.6|0
1649095800000|2022-04-04 18:10:00|6872.7|6870.9|6879.1|6877.3|6879.3|6877.5|6870.2|6868.4|0
1649096100000|2022-04-04 18:15:00|6878.5|6876.7|6891.1|6889.3|6891.3|6889.5|6875.3|6873.5|0
1649096400000|2022-04-04 18:20:00|6890.9|6889.1|6888.2|6886.4|6891.2|6889.4|6885.3|6883.5|0
1649096700000|2022-04-04 18:25:00|6888.1|6886.3|6895.1|6893.3|6897|6895.2|6885.3|6883.5|0
1649097000000|2022-04-04 18:30:00|6894.8|6893|6900.7|6898.9|6902|6900.2|6892.2|6890.4|0
1649097300000|2022-04-04 18:35:00|6900.8|6899|6902.2|6900.4|6903.6|6901.8|6900.3|6898.5|0
1649097600000|2022-04-04 18:40:00|6902.3|6900.5|6905.2|6903.4|6905.9|6904.1|6900.3|6898.5|0
1649097900000|2022-04-04 18:45:00|6904.6|6902.8|6907.3|6905.5|6911.5|6909.7|6903.9|6902.1|0
1649098200000|2022-04-04 18:50:00|6907.4|6905.6|6909.6|6907.8|6909.6|6907.8|6900.7|6898.9|0
1649098500000|2022-04-04 18:55:00|6909.7|6907.9|6905|6903.2|6910.6|6908.8|6902.4|6900.6|0
1649098800000|2022-04-04 19:00:00|6905.1|6903.3|6901.4|6899.6|6908.1|6906.3|6893.2|6891.4|0
1649099100000|2022-04-04 19:05:00|6902.3|6900.5|6908.1|6906.3|6908.1|6906.3|6900.8|6899|0
1649099400000|2022-04-04 19:10:00|6909.2|6907.4|6906.6|6904.8|6910.7|6908.9|6900.4|6898.6|0
1649099700000|2022-04-04 19:15:00|6906.5|6904.7|6909.7|6907.9|6912.5|6910.7|6905.9|6904.1|0
1649100000000|2022-04-04 19:20:00|6910|6908.2|6916.6|6914.8|6918.4|6916.6|6909.8|6908|0
1649100300000|2022-04-04 19:25:00|6916.8|6915|6916.2|6914.4|6921.2|6919.4|6913.6|6911.8|0
1649100600000|2022-04-04 19:30:00|6915.5|6913.7|6917.9|6916.1|6921.6|6919.8|6913.7|6911.9|0
1649100900000|2022-04-04 19:35:00|6917.8|6916|6922.1|6920.3|6923.4|6921.6|6916.8|6915|0
1649101200000|2022-04-04 19:40:00|6922|6920.2|6908.9|6907.1|6925.2|6923.4|6908.3|6906.5|0
1649101500000|2022-04-04 19:45:00|6908.1|6906.3|6905.2|6903.4|6916.7|6914.9|6904.3|6902.5|0
1649101800000|2022-04-04 19:50:00|6913.6|6911.8|6916.3|6914.5|6917.8|6916|6908.2|6906.4|0
1649102100000|2022-04-04 19:55:00|6911.3|6909.5|6922.5|6920.7|6922.5|6920.7|6908.8|6907|0
1649102400000|2022-04-04 20:00:00|6923.1|6920.1|6921|6918|6926.8|6923.8|6917.4|6914.4|0
1649102700000|2022-04-04 20:05:00|6920.9|6917.9|6922|6919|6923|6920|6920.8|6917.8|0
1649103000000|2022-04-04 20:10:00|6922.1|6919.1|6923.7|6920.7|6924.3|6921.3|6921.9|6918.9|0
1649103300000|2022-04-04 20:15:00|6923.4|6920.4|6923.9|6920.9|6923.9|6920.9|6922.8|6919.8|0
1649103600000|2022-04-04 20:20:00|6923.8|6920.8|6926.3|6923.3|6926.5|6923.5|6923.3|6920.3|0
1649103900000|2022-04-04 20:25:00|6926.4|6923.4|6926.9|6923.9|6927.5|6924.5|6926.4|6923.4|0
1649104200000|2022-04-04 20:30:00|6926.8|6923.8|6927.3|6924.3|6927.3|6924.3|6926.7|6923.7|0
1649104500000|2022-04-04 20:35:00|6927.5|6924.5|6929.2|6926.2|6929.5|6926.5|6927.5|6924.5|0
1649104800000|2022-04-04 20:40:00|6929.1|6926.1|6930.2|6927.2|6930.8|6927.8|6929|6926|0
1649105100000|2022-04-04 20:45:00|6930.1|6927.1|6928.9|6925.9|6930.8|6927.8|6928.7|6925.7|0
1649105400000|2022-04-04 20:50:00|6928.6|6925.6|6929.1|6926.1|6929.1|6926.1|6927.9|6924.9|0
1649105700000|2022-04-04 20:55:00|6929.3|6926.3|6928.1|6925.1|6929.5|6926.5|6927.9|6924.9|0
1649106000000|2022-04-04 21:00:00|6927.9|6924.9|6927.1|6924.1|6927.9|6924.9|6926.7|6923.7|0
1649106300000|2022-04-04 21:05:00|6927|6924|6926.4|6923.4|6927.1|6924.1|6926.4|6923.4|0
1649106600000|2022-04-04 21:10:00|6926.2|6923.2|6924.4|6921.4|6926.2|6923.2|6923.9|6920.9|0
1649106900000|2022-04-04 21:15:00|6924.6|6921.6|6924.9|6921.9|6925.1|6922.1|6924.2|6921.2|0
1649107200000|2022-04-04 21:20:00|6925|6922|6925.1|6922.1|6925.4|6922.4|6924.7|6921.7|0
1649107500000|2022-04-04 21:25:00|6925|6922|6924.7|6921.7|6925|6922|6924.5|6921.5|0
1649107800000|2022-04-04 21:30:00|6924.6|6921.6|6923.6|6920.6|6924.9|6921.9|6923.6|6920.6|0
1649108100000|2022-04-04 21:35:00|6923.5|6920.5|6922.1|6919.1|6923.6|6920.6|6922.1|6919.1|0
1649108400000|2022-04-04 21:40:00|6922|6919|6922.5|6919.5|6922.9|6919.9|6921.6|6918.6|0
1649108700000|2022-04-04 21:45:00|6922.4|6919.4|6921.7|6918.7|6922.4|6919.4|6921.7|6918.7|0
1649109000000|2022-04-04 21:50:00|6921.9|6918.9|6922.7|6919.7|6922.8|6919.8|6921.7|6918.7|0
1649109300000|2022-04-04 21:55:00|6922.8|6919.8|6921.8|6918.8|6922.8|6919.8|6921.8|6918.8|0
1649109600000|2022-04-04 22:00:00|6921.9|6918.9|6922.6|6919.6|6922.8|6919.8|6921.5|6918.5|0
1649109900000|2022-04-04 22:05:00|6922.5|6919.5|6921.8|6918.8|6922.7|6919.7|6921|6918|0
1649110200000|2022-04-04 22:10:00|6921.9|6918.9|6920.7|6917.7|6922.1|6919.1|6920.7|6917.7|0
1649110500000|2022-04-04 22:15:00|6920.8|6917.8|6919.4|6916.4|6920.9|6917.9|6919.4|6916.4|0
1649110800000|2022-04-04 22:20:00|6919.5|6916.5|6919.7|6916.7|6919.8|6916.8|6919.1|6916.1|0
1649111100000|2022-04-04 22:25:00|6919.6|6916.6|6920.5|6917.5|6920.9|6917.9|6919.6|6916.6|0
1649111400000|2022-04-04 22:30:00|6920.4|6917.4|6920.3|6917.3|6920.6|6917.6|6919.4|6916.4|0
1649111700000|2022-04-04 22:35:00|6920.2|6917.2|6918.5|6915.5|6920.2|6917.2|6918.3|6915.3|0
1649112000000|2022-04-04 22:40:00|6918.4|6915.4|6917.9|6914.9|6918.5|6915.5|6917.2|6914.2|0
1649112300000|2022-04-04 22:45:00|6918|6915|6919.8|6916.8|6919.8|6916.8|6917.8|6914.8|0
1649112600000|2022-04-04 22:50:00|6919.7|6916.7|6919.2|6916.2|6920|6917|6918.8|6915.8|0
1649112900000|2022-04-04 22:55:00|6919.1|6916.1|6919.4|6916.4|6919.4|6916.4|6918.8|6915.8|0
1649113200000|2022-04-04 23:00:00|6919.5|6916.5|6920|6917|6920.4|6917.4|6919.2|6916.2|0
1649113500000|2022-04-04 23:05:00|6919.9|6916.9|6920.3|6917.3|6920.3|6917.3|6919.9|6916.9|0
1649113800000|2022-04-04 23:10:00|6920|6917|6920.3|6917.3|6920.3|6917.3|6920|6917|0
1649114100000|2022-04-04 23:15:00|6920.2|6917.2|6918.4|6915.4|6920.3|6917.3|6918.1|6915.1|0
1649114400000|2022-04-04 23:20:00|6918.3|6915.3|6919.3|6916.3|6919.3|6916.3|6917.7|6914.7|0
1649114700000|2022-04-04 23:25:00|6919.1|6916.1|6919.1|6916.1|6919.7|6916.7|6918.9|6915.9|0
1649115000000|2022-04-04 23:30:00|6919|6916|6919.7|6916.7|6919.8|6916.8|6918.9|6915.9|0
1649115300000|2022-04-04 23:35:00|6919.6|6916.6|6919.9|6916.9|6920.9|6917.9|6919.6|6916.6|0
1649115600000|2022-04-04 23:40:00|6920|6917|6920.1|6917.1|6920.8|6917.8|6919.6|6916.6|0
1649115900000|2022-04-04 23:45:00|6920.2|6917.2|6919.1|6916.1|6920.5|6917.5|6919|6916|0
1649116200000|2022-04-04 23:50:00|6919.2|6916.2|6919.8|6916.8|6919.8|6916.8|6918.3|6915.3|0
1649116500000|2022-04-04 23:55:00|6919.9|6916.9|6917.8|6912.8|6919.9|6916.9|6916.9|6912.8|0
1649116800000|2022-04-05 00:00:00|6918.1|6913.1|6915.1|6910.1|6918.4|6913.4|6914.8|6909.8|0
1649117100000|2022-04-05 00:05:00|6915|6910|6916.3|6911.3|6916.9|6911.9|6914.7|6909.7|0
1649117400000|2022-04-05 00:10:00|6916.4|6911.4|6917.3|6912.3|6918.2|6913.2|6916|6911|0
1649117700000|2022-04-05 00:15:00|6917.2|6912.2|6916.2|6911.2|6917.3|6912.3|6914.7|6909.7|0
1649118000000|2022-04-05 00:20:00|6916.1|6911.1|6915.2|6910.2|6916.6|6911.6|6915.1|6910.1|0
1649118300000|2022-04-05 00:25:00|6915.3|6910.3|6915.8|6910.8|6916.2|6911.2|6914.6|6909.6|0
1649118600000|2022-04-05 00:30:00|6915.7|6910.7|6917.3|6912.3|6917.5|6912.5|6915.3|6910.3|0
1649118900000|2022-04-05 00:35:00|6917.4|6912.4|6917.5|6912.5|6918.1|6913.1|6917.1|6912.1|0
1649119200000|2022-04-05 00:40:00|6917.7|6912.7|6917.7|6912.7|6917.9|6912.9|6916.6|6911.6|0
1649119500000|2022-04-05 00:45:00|6917.6|6912.6|6917.4|6912.4|6917.9|6912.9|6916.2|6911.2|0
1649119800000|2022-04-05 00:50:00|6917.5|6912.5|6918.6|6913.6|6919.7|6914.7|6917|6912|0
1649120100000|2022-04-05 00:55:00|6918.7|6913.7|6920.2|6915.2|6920.3|6915.3|6918.1|6913.1|0
1649120400000|2022-04-05 01:00:00|6920.3|6915.3|6919.5|6914.5|6921.2|6916.2|6919.1|6914.1|0
1649120700000|2022-04-05 01:05:00|6919.4|6914.4|6918.9|6913.9|6919.4|6914.4|6918|6913|0
1649121000000|2022-04-05 01:10:00|6919|6914|6918|6913|6919.3|6914.3|6917.6|6912.6|0
1649121300000|2022-04-05 01:15:00|6918.1|6913.1|6918.4|6913.4|6918.8|6913.8|6917.7|6912.7|0
1649121600000|2022-04-05 01:20:00|6918.5|6913.5|6917.8|6912.8|6919.1|6914.1|6917.7|6912.7|0
1649121900000|2022-04-05 01:25:00|6917.7|6912.7|6914.9|6909.9|6917.8|6912.8|6914.6|6909.6|0
1649122200000|2022-04-05 01:30:00|6915|6910|6915.9|6910.9|6916.8|6911.8|6914.4|6909.4|0
1649122500000|2022-04-05 01:35:00|6915.7|6910.7|6917.1|6912.1|6917.5|6912.5|6915.4|6910.4|0
1649122800000|2022-04-05 01:40:00|6917.2|6912.2|6917.1|6912.1|6917.3|6912.3|6915.7|6910.7|0
1649123100000|2022-04-05 01:45:00|6917.3|6912.3|6918.5|6913.5|6918.5|6913.5|6917.1|6912.1|0
1649123400000|2022-04-05 01:50:00|6918.4|6913.4|6917.6|6912.6|6919.7|6914.7|6917.3|6912.3|0
1649123700000|2022-04-05 01:55:00|6917.5|6912.5|6917.1|6912.1|6917.7|6912.7|6916.6|6911.6|0
1649124000000|2022-04-05 02:00:00|6917.2|6912.2|6917.8|6912.8|6918|6913|6916.5|6911.5|0
1649124300000|2022-04-05 02:05:00|6917.9|6912.9|6914.7|6909.7|6917.9|6912.9|6914.6|6909.6|0
1649124600000|2022-04-05 02:10:00|6914.8|6909.8|6914.5|6909.5|6915|6910|6914.1|6909.1|0
1649124900000|2022-04-05 02:15:00|6914.6|6909.6|6909.6|6904.6|6914.8|6909.8|6909.5|6904.5|0
1649125200000|2022-04-05 02:20:00|6909.5|6904.5|6911.3|6906.3|6911.3|6906.3|6908.8|6903.8|0
1649125500000|2022-04-05 02:25:00|6911.2|6906.2|6911.1|6906.1|6911.8|6906.8|6910.9|6905.9|0
1649125800000|2022-04-05 02:30:00|6911|6906|6912.4|6907.4|6912.5|6907.5|6910.7|6905.7|0
1649126100000|2022-04-05 02:35:00|6912.3|6907.3|6912.3|6907.3|6912.7|6907.7|6912|6907|0
1649126400000|2022-04-05 02:40:00|6912.2|6907.2|6912.1|6907.1|6912.5|6907.5|6911.9|6906.9|0
1649126700000|2022-04-05 02:45:00|6912|6907|6911.2|6906.2|6912.1|6907.1|6910.9|6905.9|0
1649127000000|2022-04-05 02:50:00|6911.1|6906.1|6909.6|6904.6|6911.1|6906.1|6909.3|6904.3|0
1649127300000|2022-04-05 02:55:00|6909.5|6904.5|6910.7|6905.7|6910.9|6905.9|6909.5|6904.5|0
1649127600000|2022-04-05 03:00:00|6910.6|6905.6|6911.7|6906.7|6911.8|6906.8|6910.6|6905.6|0
1649127900000|2022-04-05 03:05:00|6911.6|6906.6|6911.2|6906.2|6912.2|6907.2|6910.9|6905.9|0
1649128200000|2022-04-05 03:10:00|6911.3|6906.3|6911.6|6906.6|6912.5|6907.5|6911.2|6906.2|0
1649128500000|2022-04-05 03:15:00|6911.7|6906.7|6912.6|6907.6|6912.7|6907.7|6911.4|6906.4|0
1649128800000|2022-04-05 03:20:00|6912.7|6907.7|6911.2|6906.2|6912.7|6907.7|6911|6906|0
1649129100000|2022-04-05 03:25:00|6911.4|6906.4|6909.7|6904.7|6911.4|6906.4|6909.7|6904.7|0
1649129400000|2022-04-05 03:30:00|6910|6905|6909.7|6904.7|6910.2|6905.2|6908.8|6903.8|0
1649129700000|2022-04-05 03:35:00|6909.6|6904.6|6910.4|6905.4|6910.8|6905.8|6909.4|6904.4|0
1649130000000|2022-04-05 03:40:00|6910.5|6905.5|6910.1|6905.1|6911.1|6906.1|6910|6905|0
1649130300000|2022-04-05 03:45:00|6910.2|6905.2|6909.6|6904.6|6910.3|6905.3|6908.9|6903.9|0
1649130600000|2022-04-05 03:50:00|6909.7|6904.7|6908.6|6903.6|6910|6905|6908.6|6903.6|0
1649130900000|2022-04-05 03:55:00|6908.7|6903.7|6908.3|6903.3|6909.3|6904.3|6908.2|6903.2|0
1649131200000|2022-04-05 04:00:00|6908.4|6903.4|6908.8|6903.8|6909.2|6904.2|6908.2|6903.2|0
1649131500000|2022-04-05 04:05:00|6908.9|6903.9|6909.4|6904.4|6910|6905|6908.9|6903.9|0
1649131800000|2022-04-05 04:10:00|6909.3|6904.3|6908.8|6903.8|6909.8|6904.8|6908.7|6903.7|0
1649132100000|2022-04-05 04:15:00|6908.9|6903.9|6909.3|6904.3|6909.7|6904.7|6908.8|6903.8|0
1649132400000|2022-04-05 04:20:00|6909.2|6904.2|6909.8|6904.8|6909.8|6904.8|6909|6904|0
1649132700000|2022-04-05 04:25:00|6909.7|6904.7|6910.4|6905.4|6910.5|6905.5|6909.7|6904.7|0
1649133000000|2022-04-05 04:30:00|6910.3|6905.3|6913.4|6908.4|6913.9|6908.9|6910.3|6905.3|0
1649133300000|2022-04-05 04:35:00|6913.2|6908.2|6911.7|6906.7|6913.2|6908.2|6911.4|6906.4|0
1649133600000|2022-04-05 04:40:00|6911.8|6906.8|6910.5|6905.5|6911.8|6906.8|6909.9|6904.9|0
1649133900000|2022-04-05 04:45:00|6910.8|6905.8|6911.4|6906.4|6911.4|6906.4|6910.4|6905.4|0
1649134200000|2022-04-05 04:50:00|6911.3|6906.3|6912|6907|6912.2|6907.2|6910.7|6905.7|0
1649134500000|2022-04-05 04:55:00|6912.1|6907.1|6911.2|6906.2|6912.1|6907.1|6910.8|6905.8|0
1649134800000|2022-04-05 05:00:00|6911.1|6906.1|6912.4|6907.4|6912.6|6907.6|6910.8|6905.8|0
1649135100000|2022-04-05 05:05:00|6912.5|6907.5|6911.3|6906.3|6912.8|6907.8|6911|6906|0
1649135400000|2022-04-05 05:10:00|6911.4|6906.4|6911.5|6906.5|6911.9|6906.9|6910.8|6905.8|0
1649135700000|2022-04-05 05:15:00|6911.8|6906.8|6911.7|6906.7|6913.6|6908.6|6911.7|6906.7|0
1649136000000|2022-04-05 05:20:00|6911.6|6906.6|6913|6908|6913.1|6908.1|6911.3|6906.3|0
1649136300000|2022-04-05 05:25:00|6913.1|6908.1|6914.2|6909.2|6914.6|6909.6|6912.9|6907.9|0
1649136600000|2022-04-05 05:30:00|6914.1|6909.1|6913.6|6908.6|6914.2|6909.2|6912.8|6907.8|0
1649136900000|2022-04-05 05:35:00|6913.7|6908.7|6913.9|6908.9|6914.3|6909.3|6913.4|6908.4|0
1649137200000|2022-04-05 05:40:00|6913.8|6908.8|6911.7|6906.7|6913.8|6908.8|6911.4|6906.4|0
1649137500000|2022-04-05 05:45:00|6911.8|6906.8|6911.1|6906.1|6911.9|6906.9|6910.9|6905.9|0
1649137800000|2022-04-05 05:50:00|6911.2|6906.2|6912.7|6907.7|6912.8|6907.8|6911.1|6906.1|0
1649138100000|2022-04-05 05:55:00|6912.8|6907.8|6913.6|6908.6|6915.2|6910.2|6912.4|6907.4|0
1649138400000|2022-04-05 06:00:00|6913.7|6908.7|6915.6|6910.6|6916.3|6911.3|6913.7|6908.7|0
1649138700000|2022-04-05 06:05:00|6915.3|6910.3|6914.4|6909.4|6917.3|6912.3|6914.3|6909.3|0
1649139000000|2022-04-05 06:10:00|6914.3|6909.3|6910.1|6905.1|6914.5|6909.5|6910.1|6905.1|0
1649139300000|2022-04-05 06:15:00|6909.3|6904.3|6905.9|6900.9|6909.5|6904.5|6905.4|6900.4|0
1649139600000|2022-04-05 06:20:00|6906.1|6901.1|6905.3|6900.3|6906.4|6901.4|6902.2|6897.2|0
1649139900000|2022-04-05 06:25:00|6905.2|6900.2|6907.2|6902.2|6907.5|6902.5|6903.6|6898.6|0
1649140200000|2022-04-05 06:30:00|6907.1|6902.1|6906.9|6901.9|6907.3|6902.3|6905|6900|0
1649140500000|2022-04-05 06:35:00|6907.1|6902.1|6906.2|6901.2|6907.7|6902.7|6906|6901|0
1649140800000|2022-04-05 06:40:00|6906.4|6901.4|6904.3|6899.3|6907|6902|6904|6899|0
1649141100000|2022-04-05 06:45:00|6904.2|6899.2|6907.4|6902.4|6907.4|6902.4|6904.2|6899.2|0
1649141400000|2022-04-05 06:50:00|6907.3|6902.3|6907.9|6902.9|6908|6903|6905.7|6900.7|0
1649141700000|2022-04-05 06:55:00|6908|6903|6908|6903|6908.8|6903.8|6905.1|6900.1|0
1649142000000|2022-04-05 07:00:00|6909.4|6904.4|6916.2|6911.2|6924.6|6919.6|6908.6|6903.6|0
1649142300000|2022-04-05 07:05:00|6916.1|6911.1|6911.4|6906.4|6916.4|6911.4|6907.5|6902.5|0
1649142600000|2022-04-05 07:10:00|6911.5|6906.5|6911.6|6906.6|6914.9|6909.9|6905.6|6900.6|0
1649142900000|2022-04-05 07:15:00|6911.7|6906.7|6914.4|6909.4|6914.4|6909.4|6908|6903|0
1649143200000|2022-04-05 07:20:00|6914.6|6909.6|6913.4|6908.4|6916|6911|6911.6|6906.6|0
1649143500000|2022-04-05 07:25:00|6913.5|6908.5|6918.6|6913.6|6919.8|6914.8|6911.6|6906.6|0
1649143800000|2022-04-05 07:30:00|6918.5|6913.5|6919.2|6914.2|6926.2|6921.2|6916.6|6911.6|0
1649144100000|2022-04-05 07:35:00|6919.4|6914.4|6923.6|6918.6|6926.8|6921.8|6919.2|6914.2|0
1649144400000|2022-04-05 07:40:00|6924|6919|6925.4|6920.4|6926.3|6921.3|6922.7|6917.7|0
1649144700000|2022-04-05 07:45:00|6925.3|6920.3|6925.3|6920.3|6926.8|6921.8|6922.1|6917.1|0
1649145000000|2022-04-05 07:50:00|6925.2|6920.2|6920.8|6915.8|6925.2|6920.2|6919.2|6914.2|0
1649145300000|2022-04-05 07:55:00|6920.7|6915.7|6921.3|6916.3|6924.2|6919.2|6920.4|6915.4|0
1649145600000|2022-04-05 08:00:00|6921.4|6916.4|6927|6924|6930.6|6927.6|6920.7|6915.7|0
1649145900000|2022-04-05 08:05:00|6926.9|6923.9|6928|6925|6929.7|6926.7|6925|6922|0
1649146200000|2022-04-05 08:10:00|6928.2|6925.2|6933|6930|6934.7|6931.7|6927.4|6924.4|0
1649146500000|2022-04-05 08:15:00|6932|6929|6937.1|6934.1|6937.7|6934.7|6932|6929|0
1649146800000|2022-04-05 08:20:00|6936.6|6933.6|6936.8|6933.8|6940.5|6937.5|6936.4|6933.4|0
1649147100000|2022-04-05 08:25:00|6936.7|6933.7|6937|6934|6942.3|6939.3|6932.9|6929.9|0
1649147400000|2022-04-05 08:30:00|6940.1|6937.1|6937|6934|6941.4|6938.4|6934.7|6931.7|0
1649147700000|2022-04-05 08:35:00|6938.8|6935.8|6937.6|6934.6|6940.7|6937.7|6933.1|6930.1|0
1649148000000|2022-04-05 08:40:00|6937.5|6934.5|6936.8|6933.8|6939|6936|6936.5|6933.5|0
1649148300000|2022-04-05 08:45:00|6937|6934|6932.1|6929.1|6937|6934|6931.6|6928.6|0
1649148600000|2022-04-05 08:50:00|6931.9|6928.9|6926|6923|6931.9|6928.9|6924.6|6921.6|0
1649148900000|2022-04-05 08:55:00|6926.1|6923.1|6923.8|6920.8|6928.8|6925.8|6923.1|6920.1|0
1649149200000|2022-04-05 09:00:00|6923.9|6920.9|6922.5|6919.5|6924.3|6921.3|6919|6916|0
1649149500000|2022-04-05 09:05:00|6922.7|6919.7|6923|6920|6923.4|6920.4|6920.9|6917.9|0
1649149800000|2022-04-05 09:10:00|6922.9|6919.9|6921.5|6918.5|6923.2|6920.2|6920.2|6917.2|0
1649150100000|2022-04-05 09:15:00|6921.6|6918.6|6922|6919|6925.4|6922.4|6920.9|6917.9|0
1649150400000|2022-04-05 09:20:00|6922.1|6919.1|6917.8|6914.8|6923.2|6920.2|6916.1|6913.1|0
1649150700000|2022-04-05 09:25:00|6917.9|6914.9|6915.6|6912.6|6919.1|6916.1|6913.8|6910.8|0
1649151000000|2022-04-05 09:30:00|6915.5|6912.5|6916.1|6913.1|6917.2|6914.2|6915.3|6912.3|0
1649151300000|2022-04-05 09:35:00|6915.7|6912.7|6911.3|6908.3|6916.1|6913.1|6911.2|6908.2|0
1649151600000|2022-04-05 09:40:00|6911.4|6908.4|6910.9|6907.9|6911.8|6908.8|6910.6|6907.6|0
1649151900000|2022-04-05 09:45:00|6911.3|6908.3|6907.8|6904.8|6911.3|6908.3|6907|6904|0
1649152200000|2022-04-05 09:50:00|6907.7|6904.7|6907.5|6904.5|6908.2|6905.2|6906.6|6903.6|0
1649152500000|2022-04-05 09:55:00|6907.6|6904.6|6909|6906|6912.6|6909.6|6907.6|6904.6|0
1649152800000|2022-04-05 10:00:00|6909.2|6906.2|6913.7|6910.7|6914.6|6911.6|6907.4|6904.4|0
1649153100000|2022-04-05 10:05:00|6913.6|6910.6|6908.7|6905.7|6915.2|6912.2|6908.5|6905.5|0
1649153400000|2022-04-05 10:10:00|6908.8|6905.8|6902.8|6899.8|6909.2|6906.2|6902.8|6899.8|0
1649153700000|2022-04-05 10:15:00|6903.9|6900.9|6903.2|6900.2|6905.4|6902.4|6902.2|6899.2|0
1649154000000|2022-04-05 10:20:00|6903|6900|6897.7|6894.7|6903.7|6900.7|6895.9|6892.9|0
1649154300000|2022-04-05 10:25:00|6897.6|6894.6|6896.4|6893.4|6899.2|6896.2|6893.9|6890.9|0
1649154600000|2022-04-05 10:30:00|6896.5|6893.5|6896.7|6893.7|6898.9|6895.9|6893.9|6890.9|0
1649154900000|2022-04-05 10:35:00|6897.4|6894.4|6889.8|6886.8|6897.5|6894.5|6888.6|6885.6|0
1649155200000|2022-04-05 10:40:00|6890.3|6887.3|6893.7|6890.7|6893.9|6890.9|6884.7|6881.7|0
1649155500000|2022-04-05 10:45:00|6893.4|6890.4|6894.1|6891.1|6895|6892|6892.2|6889.2|0
1649155800000|2022-04-05 10:50:00|6893.8|6890.8|6902.4|6899.4|6902.9|6899.9|6893.7|6890.7|0
1649156100000|2022-04-05 10:55:00|6902.3|6899.3|6900.8|6897.8|6902.6|6899.6|6899|6896|0
1649156400000|2022-04-05 11:00:00|6897.9|6894.9|6897|6894|6898.8|6895.8|6895.1|6892.1|0
1649156700000|2022-04-05 11:05:00|6897.1|6894.1|6894.6|6891.6|6898.1|6895.1|6894.6|6891.6|0
1649157000000|2022-04-05 11:10:00|6894.4|6891.4|6891|6888|6894.5|6891.5|6890.5|6887.5|0
1649157300000|2022-04-05 11:15:00|6891.4|6888.4|6893.4|6890.4|6893.4|6890.4|6891.4|6888.4|0
1649157600000|2022-04-05 11:20:00|6893|6890|6894.6|6891.6|6895.7|6892.7|6892.3|6889.3|0
1649157900000|2022-04-05 11:25:00|6894.8|6891.8|6899.8|6896.8|6899.9|6896.9|6894.8|6891.8|0
1649158200000|2022-04-05 11:30:00|6899.9|6896.9|6898.3|6895.3|6900.6|6897.6|6896.5|6893.5|0
1649158500000|2022-04-05 11:35:00|6898.4|6895.4|6902.9|6899.9|6903.2|6900.2|6897.4|6894.4|0
1649158800000|2022-04-05 11:40:00|6902.8|6899.8|6905.1|6902.1|6905.2|6902.2|6902.8|6899.8|0
1649159100000|2022-04-05 11:45:00|6905.3|6902.3|6903|6900|6906.1|6903.1|6902.8|6899.8|0
1649159400000|2022-04-05 11:50:00|6902.9|6899.9|6901.3|6898.3|6903.1|6900.1|6901.1|6898.1|0
1649159700000|2022-04-05 11:55:00|6901.2|6898.2|6901|6898|6902.5|6899.5|6900.1|6897.1|0
1649160000000|2022-04-05 12:00:00|6901.1|6898.1|6905.1|6902.1|6905.1|6902.1|6899.2|6896.2|0
1649160300000|2022-04-05 12:05:00|6905.2|6902.2|6901.9|6898.9|6905.2|6902.2|6901.2|6898.2|0
1649160600000|2022-04-05 12:10:00|6902.5|6899.5|6901.7|6898.7|6903.4|6900.4|6901.7|6898.7|0
1649160900000|2022-04-05 12:15:00|6901.6|6898.6|6899|6896|6901.6|6898.6|6898.4|6895.4|0
1649161200000|2022-04-05 12:20:00|6898.9|6895.9|6894.3|6891.3|6900.5|6897.5|6894.3|6891.3|0
1649161500000|2022-04-05 12:25:00|6893.9|6890.9|6894.3|6891.3|6894.6|6891.6|6891.8|6888.8|0
1649161800000|2022-04-05 12:30:00|6894.1|6891.1|6892.3|6889.3|6894.6|6891.6|6891.6|6888.6|0
1649162100000|2022-04-05 12:35:00|6892.2|6889.2|6890.6|6887.6|6894.2|6891.2|6890.2|6887.2|0
1649162400000|2022-04-05 12:40:00|6890.7|6887.7|6893.9|6890.9|6894.1|6891.1|6890.7|6887.7|0
1649162700000|2022-04-05 12:45:00|6893.7|6890.7|6889.4|6886.4|6893.9|6890.9|6889.3|6886.3|0
1649163000000|2022-04-05 12:50:00|6889.5|6886.5|6888.2|6885.2|6889.5|6886.5|6887.2|6884.2|0
1649163300000|2022-04-05 12:55:00|6887.9|6884.9|6881.9|6878.9|6888.5|6885.5|6880.9|6877.9|0
1649163600000|2022-04-05 13:00:00|6881.8|6878.8|6888.5|6885.5|6889.8|6886.8|6881.7|6878.7|0
1649163900000|2022-04-05 13:05:00|6888.6|6885.6|6885.6|6882.6|6888.7|6885.7|6884.2|6881.2|0
1649164200000|2022-04-05 13:10:00|6885.1|6882.1|6887.8|6884.8|6887.8|6884.8|6885.1|6882.1|0
1649164500000|2022-04-05 13:15:00|6887.7|6884.7|6889.5|6886.5|6891.2|6888.2|6887.7|6884.7|0
1649164800000|2022-04-05 13:20:00|6889.7|6886.7|6884.7|6881.7|6889.7|6886.7|6883.4|6880.4|0
1649165100000|2022-04-05 13:25:00|6882.7|6879.7|6871.1|6868.1|6885.5|6882.5|6869.3|6866.3|0
1649165400000|2022-04-05 13:30:00|6872.4|6869.4|6851.4|6849.6|6880.6|6878.8|6843.8|6842|0
1649165700000|2022-04-05 13:35:00|6851.1|6849.3|6853.4|6851.6|6866.2|6864.4|6827|6825.2|0
1649166000000|2022-04-05 13:40:00|6853.3|6851.5|6831.2|6829.4|6855|6853.2|6821.3|6819.5|0
1649166300000|2022-04-05 13:45:00|6831.9|6830.1|6836.3|6834.5|6847.6|6845.8|6829.7|6827.9|0
1649166600000|2022-04-05 13:50:00|6836.7|6834.9|6807.6|6805.8|6839.8|6838|6806.7|6804.9|0
1649166900000|2022-04-05 13:55:00|6807.8|6806|6840.7|6838.9|6842|6840.2|6807.8|6806|0
1649167200000|2022-04-05 14:00:00|6840.1|6838.3|6824.1|6822.3|6846.9|6845.1|6818.4|6816.6|0
1649167500000|2022-04-05 14:05:00|6822.8|6821|6768.5|6766.7|6823.3|6821.5|6768.5|6766.7|0
1649167800000|2022-04-05 14:10:00|6769|6767.2|6778.3|6776.5|6782.9|6781.1|6769|6767.2|0
1649168100000|2022-04-05 14:15:00|6777.4|6775.6|6766.6|6764.8|6777.4|6775.6|6759.1|6757.3|0
1649168400000|2022-04-05 14:20:00|6766.9|6765.1|6780.6|6778.8|6785.2|6783.4|6763.6|6761.8|0
1649168700000|2022-04-05 14:25:00|6780.9|6779.1|6784.8|6783|6787.5|6785.7|6765.5|6763.7|0
1649169000000|2022-04-05 14:30:00|6784.2|6782.4|6775.3|6773.5|6790.5|6788.7|6772.4|6770.6|0
1649169300000|2022-04-05 14:35:00|6775.5|6773.7|6752.6|6750.8|6785.5|6783.7|6749.4|6747.6|0
1649169600000|2022-04-05 14:40:00|6752.5|6750.7|6753.1|6751.3|6757.7|6755.9|6746.3|6744.5|0
1649169900000|2022-04-05 14:45:00|6753.2|6751.4|6769.5|6767.7|6770.6|6768.8|6752.3|6750.5|0
1649170200000|2022-04-05 14:50:00|6769.8|6768|6780.3|6778.5|6781.3|6779.5|6760.7|6758.9|0
1649170500000|2022-04-05 14:55:00|6780.4|6778.6|6773.1|6771.3|6781.3|6779.5|6768.7|6766.9|0
1649170800000|2022-04-05 15:00:00|6773.7|6771.9|6770.5|6768.7|6780.3|6778.5|6761.8|6760|0
1649171100000|2022-04-05 15:05:00|6771.1|6769.3|6769.2|6767.4|6781.2|6779.4|6767.1|6765.3|0
1649171400000|2022-04-05 15:10:00|6769.7|6767.9|6771.3|6769.5|6774.9|6773.1|6758.5|6756.7|0
1649171700000|2022-04-05 15:15:00|6771.4|6769.6|6756|6754.2|6774.5|6772.7|6753|6751.2|0
1649172000000|2022-04-05 15:20:00|6756.1|6754.3|6752.8|6751|6765.9|6764.1|6752.6|6750.8|0
1649172300000|2022-04-05 15:25:00|6753|6751.2|6754.2|6752.4|6757.5|6755.7|6747.9|6746.1|0
1649172600000|2022-04-05 15:30:00|6754.1|6752.3|6757.6|6755.8|6758.4|6756.6|6748.8|6747|0
1649172900000|2022-04-05 15:35:00|6756.8|6755|6732.9|6731.1|6758.2|6756.4|6731.5|6729.7|0
1649173200000|2022-04-05 15:40:00|6733.3|6731.5|6732.5|6730.7|6738.7|6736.9|6730.3|6728.5|0
1649173500000|2022-04-05 15:45:00|6732.2|6730.4|6736.7|6734.9|6737.9|6736.1|6729.3|6727.5|0
1649173800000|2022-04-05 15:50:00|6737.1|6735.3|6739.2|6737.4|6747.6|6745.8|6736.6|6734.8|0
1649174100000|2022-04-05 15:55:00|6739.1|6737.3|6734.3|6732.5|6743.5|6741.7|6729.5|6727.7|0
1649174400000|2022-04-05 16:00:00|6734|6732.2|6733.1|6731.3|6742.4|6740.6|6728.9|6727.1|0
1649174700000|2022-04-05 16:05:00|6734|6732.2|6736.1|6734.3|6740.2|6738.4|6732.9|6731.1|0
1649175000000|2022-04-05 16:10:00|6736.9|6735.1|6731.9|6730.1|6739.1|6737.3|6731|6729.2|0
1649175300000|2022-04-05 16:15:00|6731.4|6729.6|6712.6|6710.8|6733.9|6732.1|6712.2|6710.4|0
1649175600000|2022-04-05 16:20:00|6712.4|6710.6|6709.4|6707.6|6714.6|6712.8|6703.3|6701.5|0
1649175900000|2022-04-05 16:25:00|6709.5|6707.7|6704.2|6702.4|6709.6|6707.8|6696.4|6694.6|0
1649176200000|2022-04-05 16:30:00|6704.1|6702.3|6706.7|6704.9|6711.6|6709.8|6701.2|6699.4|0
1649176500000|2022-04-05 16:35:00|6706.8|6705|6713.5|6711.7|6714.9|6713.1|6702.4|6700.6|0
1649176800000|2022-04-05 16:40:00|6711.3|6709.5|6710.9|6709.1|6721.1|6719.3|6709.3|6707.5|0
1649177100000|2022-04-05 16:45:00|6711.2|6709.4|6722.9|6721.1|6723|6721.2|6709|6707.2|0
1649177400000|2022-04-05 16:50:00|6723.1|6721.3|6722.2|6720.4|6730.3|6728.5|6719.4|6717.6|0
1649177700000|2022-04-05 16:55:00|6722.7|6720.9|6727.7|6725.9|6730.7|6728.9|6721.7|6719.9|0
1649178000000|2022-04-05 17:00:00|6727.9|6726.1|6727.7|6725.9|6730.9|6729.1|6724.5|6722.7|0
1649178300000|2022-04-05 17:05:00|6727.4|6725.6|6739.4|6737.6|6739.8|6738|6720.7|6718.9|0
1649178600000|2022-04-05 17:10:00|6740.1|6738.3|6752.5|6750.7|6753.7|6751.9|6740.1|6738.3|0
1649178900000|2022-04-05 17:15:00|6752.2|6750.4|6753.4|6751.6|6756.1|6754.3|6747.3|6745.5|0
1649179200000|2022-04-05 17:20:00|6753.1|6751.3|6744.4|6742.6|6753.2|6751.4|6743.6|6741.8|0
1649179500000|2022-04-05 17:25:00|6744.7|6742.9|6741.8|6740|6747.3|6745.5|6739.3|6737.5|0
1649179800000|2022-04-05 17:30:00|6741.1|6739.3|6731.4|6729.6|6741.8|6740|6729.8|6728|0
1649180100000|2022-04-05 17:35:00|6731.3|6729.5|6726.7|6724.9|6731.3|6729.5|6725.8|6724|0
1649180400000|2022-04-05 17:40:00|6726.6|6724.8|6715.5|6713.7|6726.8|6725|6714|6712.2|0
1649180700000|2022-04-05 17:45:00|6715.4|6713.6|6709.5|6707.7|6716.1|6714.3|6705.8|6704|0
1649181000000|2022-04-05 17:50:00|6709.4|6707.6|6707|6705.2|6711|6709.2|6703.5|6701.7|0
1649181300000|2022-04-05 17:55:00|6707.4|6705.6|6718.5|6716.7|6718.6|6716.8|6706.1|6704.3|0
1649181600000|2022-04-05 18:00:00|6718.7|6716.9|6714.5|6712.7|6723.6|6721.8|6711|6709.2|0
1649181900000|2022-04-05 18:05:00|6714.9|6713.1|6712.9|6711.1|6720.5|6718.7|6710.3|6708.5|0
1649182200000|2022-04-05 18:10:00|6713.1|6711.3|6722.8|6721|6723.9|6722.1|6710.1|6708.3|0
1649182500000|2022-04-05 18:15:00|6722.9|6721.1|6734.9|6733.1|6735.1|6733.3|6717.3|6715.5|0
1649182800000|2022-04-05 18:20:00|6735.2|6733.4|6728.6|6726.8|6737.7|6735.9|6724|6722.2|0
1649183100000|2022-04-05 18:25:00|6728.7|6726.9|6724.5|6722.7|6732|6730.2|6723.3|6721.5|0
1649183400000|2022-04-05 18:30:00|6725|6723.2|6724|6722.2|6726.2|6724.4|6719.4|6717.6|0
1649183700000|2022-04-05 18:35:00|6723.9|6722.1|6715.8|6714|6733.2|6731.4|6714.1|6712.3|0
1649184000000|2022-04-05 18:40:00|6715.4|6713.6|6731.4|6729.6|6731.6|6729.8|6713.4|6711.6|0
1649184300000|2022-04-05 18:45:00|6731.3|6729.5|6730.7|6728.9|6736.8|6735|6724.4|6722.6|0
1649184600000|2022-04-05 18:50:00|6731.1|6729.3|6726.1|6724.3|6735.9|6734.1|6723.2|6721.4|0
1649184900000|2022-04-05 18:55:00|6726.4|6724.6|6714.8|6713|6730.1|6728.3|6712.9|6711.1|0
1649185200000|2022-04-05 19:00:00|6714.5|6712.7|6704.8|6703|6720.2|6718.4|6703.9|6702.1|0
1649185500000|2022-04-05 19:05:00|6705.4|6703.6|6699.6|6697.8|6706.3|6704.5|6697.4|6695.6|0
1649185800000|2022-04-05 19:10:00|6700.3|6698.5|6692.8|6691|6701.1|6699.3|6689.9|6688.1|0
1649186100000|2022-04-05 19:15:00|6693.5|6691.7|6685.6|6683.8|6694|6692.2|6684.8|6683|0
1649186400000|2022-04-05 19:20:00|6686|6684.2|6696.2|6694.4|6696.3|6694.5|6683.5|6681.7|0
1649186700000|2022-04-05 19:25:00|6696.3|6694.5|6687.9|6686.1|6696.7|6694.9|6684|6682.2|0
1649187000000|2022-04-05 19:30:00|6687.3|6685.5|6678.7|6676.9|6687.3|6685.5|6676|6674.2|0
1649187300000|2022-04-05 19:35:00|6678.3|6676.5|6678.9|6677.1|6686.3|6684.5|6675.4|6673.6|0
1649187600000|2022-04-05 19:40:00|6680.5|6678.7|6683.5|6681.7|6684.4|6682.6|6675.4|6673.6|0
1649187900000|2022-04-05 19:45:00|6683.7|6681.9|6679.7|6677.9|6685.9|6684.1|6675.6|6673.8|0
1649188200000|2022-04-05 19:50:00|6675.9|6674.1|6692.9|6691.1|6699.2|6697.4|6674.6|6672.8|0
1649188500000|2022-04-05 19:55:00|6695.4|6693.6|6695.4|6693.6|6701.1|6699.3|6687.2|6685.4|0
1649188800000|2022-04-05 20:00:00|6696|6693|6697.2|6694.2|6699.4|6696.4|6691.5|6688.5|0
1649189100000|2022-04-05 20:05:00|6697.1|6694.1|6697.9|6694.9|6699.2|6696.2|6697.1|6694.1|0
1649189400000|2022-04-05 20:10:00|6697.8|6694.8|6700|6697|6700.1|6697.1|6697.6|6694.6|0
1649189700000|2022-04-05 20:15:00|6699.3|6696.3|6701.2|6698.2|6702.1|6699.1|6699|6696|0
1649190000000|2022-04-05 20:20:00|6701.1|6698.1|6700|6697|6701.5|6698.5|6699.9|6696.9|0
1649190300000|2022-04-05 20:25:00|6699.9|6696.9|6698|6695|6700|6697|6697.8|6694.8|0
1649190600000|2022-04-05 20:30:00|6698.2|6695.2|6699.4|6696.4|6699.7|6696.7|6698.2|6695.2|0
1649190900000|2022-04-05 20:35:00|6699.5|6696.5|6700.3|6697.3|6700.3|6697.3|6699.3|6696.3|0
1649191200000|2022-04-05 20:40:00|6700.2|6697.2|6702.2|6699.2|6702.4|6699.4|6700|6697|0
1649191500000|2022-04-05 20:45:00|6702.1|6699.1|6704.2|6701.2|6704.4|6701.4|6702|6699|0
1649191800000|2022-04-05 20:50:00|6704.1|6701.1|6705|6702|6705|6702|6703.3|6700.3|0
1649192100000|2022-04-05 20:55:00|6704.9|6701.9|6706.9|6703.9|6707.3|6704.3|6704.9|6701.9|0
1649192400000|2022-04-05 21:00:00|6706.8|6703.8|6705.8|6702.8|6706.9|6703.9|6705.2|6702.2|0
1649192700000|2022-04-05 21:05:00|6705.7|6702.7|6705.4|6702.4|6705.9|6702.9|6704.6|6701.6|0
1649193000000|2022-04-05 21:10:00|6705.3|6702.3|6704.2|6701.2|6706.1|6703.1|6702|6699|0
1649193300000|2022-04-05 21:15:00|6704.1|6701.1|6703.5|6700.5|6704.6|6701.6|6703.1|6700.1|0
1649193600000|2022-04-05 21:20:00|6703.6|6700.6|6704|6701|6704.3|6701.3|6702.9|6699.9|0
1649193900000|2022-04-05 21:25:00|6703.5|6700.5|6703|6700|6703.6|6700.6|6702.8|6699.8|0
1649194200000|2022-04-05 21:30:00|6703.1|6700.1|6703.8|6700.8|6704|6701|6703|6700|0
1649194500000|2022-04-05 21:35:00|6703.9|6700.9|6704.5|6701.5|6704.8|6701.8|6703.8|6700.8|0
1649194800000|2022-04-05 21:40:00|6704.4|6701.4|6704.3|6701.3|6704.4|6701.4|6703.6|6700.6|0
1649195100000|2022-04-05 21:45:00|6703.9|6700.9|6703.7|6700.7|6704.1|6701.1|6703.3|6700.3|0
1649195400000|2022-04-05 21:50:00|6703.5|6700.5|6702.8|6699.8|6703.5|6700.5|6702.2|6699.2|0
1649195700000|2022-04-05 21:55:00|6702.7|6699.7|6702.9|6699.9|6703.2|6700.2|6702.2|6699.2|0
1649196000000|2022-04-05 22:00:00|6703|6700|6702.5|6699.5|6703.4|6700.4|6702.4|6699.4|0
1649196300000|2022-04-05 22:05:00|6702.6|6699.6|6701.8|6698.8|6702.6|6699.6|6701.2|6698.2|0
1649196600000|2022-04-05 22:10:00|6701.7|6698.7|6697.6|6694.6|6701.9|6698.9|6697.6|6694.6|0
1649196900000|2022-04-05 22:15:00|6697.8|6694.8|6697.3|6694.3|6697.8|6694.8|6695.7|6692.7|0
1649197200000|2022-04-05 22:20:00|6697.1|6694.1|6696.2|6693.2|6697.4|6694.4|6695.8|6692.8|0
1649197500000|2022-04-05 22:25:00|6696|6693|6696.3|6693.3|6697.1|6694.1|6695.8|6692.8|0
1649197800000|2022-04-05 22:30:00|6696.4|6693.4|6697.3|6694.3|6697.3|6694.3|6695.9|6692.9|0
1649198100000|2022-04-05 22:35:00|6697.1|6694.1|6697.1|6694.1|6697.9|6694.9|6697.1|6694.1|0
1649198400000|2022-04-05 22:40:00|6697|6694|6698.3|6695.3|6698.9|6695.9|6697|6694|0
1649198700000|2022-04-05 22:45:00|6698.2|6695.2|6697.8|6694.8|6698.6|6695.6|6697.8|6694.8|0
1649199000000|2022-04-05 22:50:00|6697.9|6694.9|6697.9|6694.9|6698.4|6695.4|6696.5|6693.5|0
1649199300000|2022-04-05 22:55:00|6698|6695|6696.9|6693.9|6698|6695|6696.6|6693.6|0
1649199600000|2022-04-05 23:00:00|6697.5|6694.5|6696.4|6693.4|6697.8|6694.8|6696.4|6693.4|0
1649199900000|2022-04-05 23:05:00|6696.5|6693.5|6695.6|6692.6|6696.5|6693.5|6695.6|6692.6|0
1649200200000|2022-04-05 23:10:00|6695.7|6692.7|6694.5|6691.5|6695.7|6692.7|6693.6|6690.6|0
1649200500000|2022-04-05 23:15:00|6694.6|6691.6|6694.9|6691.9|6695|6692|6694.1|6691.1|0
1649200800000|2022-04-05 23:20:00|6694.8|6691.8|6694.4|6691.4|6695.2|6692.2|6694|6691|0
1649201100000|2022-04-05 23:25:00|6694.5|6691.5|6693|6690|6694.6|6691.6|6692.8|6689.8|0
1649201400000|2022-04-05 23:30:00|6692.9|6689.9|6693.5|6690.5|6693.5|6690.5|6692.1|6689.1|0
1649201700000|2022-04-05 23:35:00|6693.6|6690.6|6693.7|6690.7|6693.9|6690.9|6693.2|6690.2|0
1649202000000|2022-04-05 23:40:00|6693.6|6690.6|6697.5|6694.5|6697.8|6694.8|6693.6|6690.6|0
1649202300000|2022-04-05 23:45:00|6697.4|6694.4|6695|6692|6697.4|6694.4|6694.6|6691.6|0
1649202600000|2022-04-05 23:50:00|6694.9|6691.9|6696|6693|6696|6693|6694|6691|0
1649202900000|2022-04-05 23:55:00|6696.1|6693.1|6695.3|6690.3|6696.5|6693.5|6693.8|6689.6|0
1649203200000|2022-04-06 00:00:00|6695.4|6690.4|6691.8|6686.8|6695.4|6690.4|6691.1|6686.1|0
1649203500000|2022-04-06 00:05:00|6691.7|6686.7|6697.1|6692.1|6698.1|6693.1|6690.2|6685.2|0
1649203800000|2022-04-06 00:10:00|6696.7|6691.7|6697.9|6692.9|6699.5|6694.5|6696.7|6691.7|0
1649204100000|2022-04-06 00:15:00|6698.1|6693.1|6695.9|6690.9|6699.2|6694.2|6695|6690|0
1649204400000|2022-04-06 00:20:00|6695.8|6690.8|6694.9|6689.9|6696.7|6691.7|6694.3|6689.3|0
1649204700000|2022-04-06 00:25:00|6694.8|6689.8|6691.1|6686.1|6695.7|6690.7|6690.5|6685.5|0
1649205000000|2022-04-06 00:30:00|6690.9|6685.9|6686.7|6681.7|6690.9|6685.9|6686.7|6681.7|0
1649205300000|2022-04-06 00:35:00|6686.8|6681.8|6688|6683|6688.8|6683.8|6685.6|6680.6|0
1649205600000|2022-04-06 00:40:00|6687.9|6682.9|6683.7|6678.7|6688.6|6683.6|6682.9|6677.9|0
1649205900000|2022-04-06 00:45:00|6683.6|6678.6|6680.1|6675.1|6683.6|6678.6|6676.7|6671.7|0
1649206200000|2022-04-06 00:50:00|6680.2|6675.2|6676.6|6671.6|6680.8|6675.8|6676.5|6671.5|0
1649206500000|2022-04-06 00:55:00|6676.5|6671.5|6673.4|6668.4|6678.1|6673.1|6672.6|6667.6|0
1649206800000|2022-04-06 01:00:00|6673.3|6668.3|6673|6668|6673.9|6668.9|6668.2|6663.2|0
1649207100000|2022-04-06 01:05:00|6672.9|6667.9|6676.6|6671.6|6677.6|6672.6|6672|6667|0
1649207400000|2022-04-06 01:10:00|6676.7|6671.7|6676.4|6671.4|6677.1|6672.1|6674.7|6669.7|0
1649207700000|2022-04-06 01:15:00|6676.3|6671.3|6681.3|6676.3|6681.5|6676.5|6676.3|6671.3|0
1649208000000|2022-04-06 01:20:00|6681.4|6676.4|6681.7|6676.7|6682.5|6677.5|6679.8|6674.8|0
1649208300000|2022-04-06 01:25:00|6681.6|6676.6|6680.5|6675.5|6682.8|6677.8|6680.4|6675.4|0
1649208600000|2022-04-06 01:30:00|6680.4|6675.4|6679.5|6674.5|6681|6676|6677.9|6672.9|0
1649208900000|2022-04-06 01:35:00|6679.4|6674.4|6678.1|6673.1|6680.6|6675.6|6677.5|6672.5|0
1649209200000|2022-04-06 01:40:00|6678|6673|6677.9|6672.9|6678.9|6673.9|6675.3|6670.3|0
1649209500000|2022-04-06 01:45:00|6678|6673|6676.7|6671.7|6678.1|6673.1|6673.4|6668.4|0
1649209800000|2022-04-06 01:50:00|6676.8|6671.8|6674.5|6669.5|6677.9|6672.9|6674.4|6669.4|0
1649210100000|2022-04-06 01:55:00|6674.6|6669.6|6673.6|6668.6|6675.3|6670.3|6671.6|6666.6|0
1649210400000|2022-04-06 02:00:00|6673.5|6668.5|6673.3|6668.3|6675.3|6670.3|6672.5|6667.5|0
1649210700000|2022-04-06 02:05:00|6673.4|6668.4|6677|6672|6677.3|6672.3|6673.4|6668.4|0
1649211000000|2022-04-06 02:10:00|6676.9|6671.9|6675.6|6670.6|6677.6|6672.6|6675.2|6670.2|0
1649211300000|2022-04-06 02:15:00|6675.5|6670.5|6674.7|6669.7|6676.3|6671.3|6674.3|6669.3|0
1649211600000|2022-04-06 02:20:00|6674.6|6669.6|6677.5|6672.5|6677.8|6672.8|6674|6669|0
1649211900000|2022-04-06 02:25:00|6677.6|6672.6|6678.1|6673.1|6679.1|6674.1|6676.8|6671.8|0
1649212200000|2022-04-06 02:30:00|6678|6673|6681.2|6676.2|6682.2|6677.2|6677.1|6672.1|0
1649212500000|2022-04-06 02:35:00|6681.4|6676.4|6681.8|6676.8|6682.3|6677.3|6680.8|6675.8|0
1649212800000|2022-04-06 02:40:00|6681.7|6676.7|6679.3|6674.3|6682|6677|6678.7|6673.7|0
1649213100000|2022-04-06 02:45:00|6679.5|6674.5|6677.3|6672.3|6679.5|6674.5|6676.6|6671.6|0
1649213400000|2022-04-06 02:50:00|6677.4|6672.4|6679|6674|6679.1|6674.1|6677.1|6672.1|0
1649213700000|2022-04-06 02:55:00|6678.9|6673.9|6678.8|6673.8|6679.1|6674.1|6677.8|6672.8|0
1649214000000|2022-04-06 03:00:00|6679|6674|6681|6676|6682.4|6677.4|6678.5|6673.5|0
1649214300000|2022-04-06 03:05:00|6681.1|6676.1|6681.5|6676.5|6681.9|6676.9|6680.6|6675.6|0
1649214600000|2022-04-06 03:10:00|6682|6677|6680.6|6675.6|6683.4|6678.4|6679.6|6674.6|0
1649214900000|2022-04-06 03:15:00|6680.3|6675.3|6680.6|6675.6|6681|6676|6679.6|6674.6|0
1649215200000|2022-04-06 03:20:00|6680.8|6675.8|6677.8|6672.8|6680.8|6675.8|6677.8|6672.8|0
1649215500000|2022-04-06 03:25:00|6677.7|6672.7|6678.5|6673.5|6679.3|6674.3|6677.4|6672.4|0
1649215800000|2022-04-06 03:30:00|6678.4|6673.4|6677.4|6672.4|6678.9|6673.9|6676.8|6671.8|0
1649216100000|2022-04-06 03:35:00|6677.5|6672.5|6676.2|6671.2|6678.2|6673.2|6674.9|6669.9|0
1649216400000|2022-04-06 03:40:00|6676.1|6671.1|6674|6669|6676.6|6671.6|6673.7|6668.7|0
1649216700000|2022-04-06 03:45:00|6674.1|6669.1|6674.5|6669.5|6674.5|6669.5|6672.8|6667.8|0
1649217000000|2022-04-06 03:50:00|6674.6|6669.6|6676.7|6671.7|6677.3|6672.3|6674.6|6669.6|0
1649217300000|2022-04-06 03:55:00|6676.8|6671.8|6676.5|6671.5|6677|6672|6674.7|6669.7|0
1649217600000|2022-04-06 04:00:00|6676.7|6671.7|6678|6673|6678.3|6673.3|6676.6|6671.6|0
1649217900000|2022-04-06 04:05:00|6678.1|6673.1|6678.6|6673.6|6679.4|6674.4|6677.8|6672.8|0
1649218200000|2022-04-06 04:10:00|6678.7|6673.7|6679.1|6674.1|6680.6|6675.6|6678.5|6673.5|0
1649218500000|2022-04-06 04:15:00|6679.2|6674.2|6682.5|6677.5|6684.7|6679.7|6679.2|6674.2|0
1649218800000|2022-04-06 04:20:00|6682.4|6677.4|6681.4|6676.4|6683.4|6678.4|6681.4|6676.4|0
1649219100000|2022-04-06 04:25:00|6681.5|6676.5|6680|6675|6682.7|6677.7|6680|6675|0
1649219400000|2022-04-06 04:30:00|6680.1|6675.1|6679.3|6674.3|6680.9|6675.9|6678.9|6673.9|0
1649219700000|2022-04-06 04:35:00|6679.2|6674.2|6677.4|6672.4|6679.3|6674.3|6677.1|6672.1|0
1649220000000|2022-04-06 04:40:00|6677.5|6672.5|6678.3|6673.3|6679|6674|6677.4|6672.4|0
1649220300000|2022-04-06 04:45:00|6678.2|6673.2|6680.1|6675.1|6680.8|6675.8|6678|6673|0
1649220600000|2022-04-06 04:50:00|6680.2|6675.2|6677.9|6672.9|6680.3|6675.3|6677.7|6672.7|0
1649220900000|2022-04-06 04:55:00|6677.7|6672.7|6678.4|6673.4|6679.8|6674.8|6677.5|6672.5|0
1649221200000|2022-04-06 05:00:00|6678.7|6673.7|6680.2|6675.2|6680.9|6675.9|6677.5|6672.5|0
1649221500000|2022-04-06 05:05:00|6680.1|6675.1|6683.9|6678.9|6685.3|6680.3|6678.6|6673.6|0
1649221800000|2022-04-06 05:10:00|6684.1|6679.1|6682.7|6677.7|6685|6680|6681.8|6676.8|0
1649222100000|2022-04-06 05:15:00|6682.8|6677.8|6686.2|6681.2|6687.3|6682.3|6682.8|6677.8|0
1649222400000|2022-04-06 05:20:00|6686.3|6681.3|6687|6682|6687.6|6682.6|6685|6680|0
1649222700000|2022-04-06 05:25:00|6687.2|6682.2|6688.8|6683.8|6688.9|6683.9|6686|6681|0
1649223000000|2022-04-06 05:30:00|6688.7|6683.7|6688.9|6683.9|6689.8|6684.8|6687.6|6682.6|0
1649223300000|2022-04-06 05:35:00|6688.8|6683.8|6688.6|6683.6|6690.5|6685.5|6688|6683|0
1649223600000|2022-04-06 05:40:00|6688.3|6683.3|6688.3|6683.3|6690.7|6685.7|6687.9|6682.9|0
1649223900000|2022-04-06 05:45:00|6688.2|6683.2|6688.3|6683.3|6689.5|6684.5|6687.5|6682.5|0
1649224200000|2022-04-06 05:50:00|6688.4|6683.4|6689.6|6684.6|6689.9|6684.9|6686.8|6681.8|0
1649224500000|2022-04-06 05:55:00|6689.5|6684.5|6687.5|6682.5|6689.7|6684.7|6686.5|6681.5|0
1649224800000|2022-04-06 06:00:00|6688|6683|6690.2|6685.2|6690.8|6685.8|6686.6|6681.6|0
1649225100000|2022-04-06 06:05:00|6690.3|6685.3|6690.3|6685.3|6690.6|6685.6|6686.9|6681.9|0
1649225400000|2022-04-06 06:10:00|6690.2|6685.2|6691.1|6686.1|6693|6688|6689.2|6684.2|0
1649225700000|2022-04-06 06:15:00|6691|6686|6692.1|6687.1|6694|6689|6688.7|6683.7|0
1649226000000|2022-04-06 06:20:00|6692|6687|6690.9|6685.9|6693.2|6688.2|6689.7|6684.7|0
1649226300000|2022-04-06 06:25:00|6690.8|6685.8|6693.2|6688.2|6695.3|6690.3|6690.8|6685.8|0
1649226600000|2022-04-06 06:30:00|6693.7|6688.7|6696.4|6691.4|6696.4|6691.4|6692.3|6687.3|0
1649226900000|2022-04-06 06:35:00|6696.3|6691.3|6698.7|6693.7|6699.8|6694.8|6695.3|6690.3|0
1649227200000|2022-04-06 06:40:00|6698.6|6693.6|6700.1|6695.1|6700.4|6695.4|6697.8|6692.8|0
1649227500000|2022-04-06 06:45:00|6699.9|6694.9|6698.8|6693.8|6700.9|6695.9|6697.8|6692.8|0
1649227800000|2022-04-06 06:50:00|6698.7|6693.7|6694.7|6689.7|6699.2|6694.2|6694.2|6689.2|0
1649228100000|2022-04-06 06:55:00|6694.6|6689.6|6697.5|6692.5|6698.7|6693.7|6694.2|6689.2|0
1649228400000|2022-04-06 07:00:00|6697.6|6692.6|6690.3|6685.3|6700.2|6695.2|6690.3|6685.3|0
1649228700000|2022-04-06 07:05:00|6690.6|6685.6|6694.5|6689.5|6695.5|6690.5|6688|6683|0
1649229000000|2022-04-06 07:10:00|6694.7|6689.7|6695.3|6690.3|6699.6|6694.6|6690.5|6685.5|0
1649229300000|2022-04-06 07:15:00|6695.5|6690.5|6695|6690|6697.9|6692.9|6693.3|6688.3|0
1649229600000|2022-04-06 07:20:00|6694.9|6689.9|6691.1|6686.1|6695.1|6690.1|6690.8|6685.8|0
1649229900000|2022-04-06 07:25:00|6691.2|6686.2|6691.3|6686.3|6694.5|6689.5|6690.4|6685.4|0
1649230200000|2022-04-06 07:30:00|6691.2|6686.2|6672.3|6667.3|6693.1|6688.1|6671.5|6666.5|0
1649230500000|2022-04-06 07:35:00|6672.4|6667.4|6663.8|6658.8|6674.1|6669.1|6662.9|6657.9|0
1649230800000|2022-04-06 07:40:00|6663.7|6658.7|6663.7|6658.7|6669.1|6664.1|6660.7|6655.7|0
1649231100000|2022-04-06 07:45:00|6664|6659|6662.2|6657.2|6664|6659|6657.7|6652.7|0
1649231400000|2022-04-06 07:50:00|6662.3|6657.3|6658.4|6653.4|6664.8|6659.8|6655.8|6650.8|0
1649231700000|2022-04-06 07:55:00|6658.1|6653.1|6653.9|6648.9|6660.5|6655.5|6653.6|6648.6|0
1649232000000|2022-04-06 08:00:00|6653.8|6648.8|6643.8|6640.8|6657.5|6654.5|6643.8|6640.8|0
1649232300000|2022-04-06 08:05:00|6643.9|6640.9|6644|6641|6645.8|6642.8|6640.9|6637.9|0
1649232600000|2022-04-06 08:10:00|6644.3|6641.3|6639.9|6636.9|6647.9|6644.9|6638.7|6635.7|0
1649232900000|2022-04-06 08:15:00|6639.8|6636.8|6628.8|6625.8|6642.6|6639.6|6627.1|6624.1|0
1649233200000|2022-04-06 08:20:00|6628.9|6625.9|6620.6|6617.6|6632.2|6629.2|6619.4|6616.4|0
1649233500000|2022-04-06 08:25:00|6620.7|6617.7|6625.4|6622.4|6628.2|6625.2|6619.7|6616.7|0
1649233800000|2022-04-06 08:30:00|6625|6622|6622.3|6619.3|6631.2|6628.2|6621.8|6618.8|0
1649234100000|2022-04-06 08:35:00|6622.6|6619.6|6626|6623|6627.7|6624.7|6620.7|6617.7|0
1649234400000|2022-04-06 08:40:00|6626.3|6623.3|6623.7|6620.7|6629.5|6626.5|6623.3|6620.3|0
1649234700000|2022-04-06 08:45:00|6623.5|6620.5|6627.6|6624.6|6631.9|6628.9|6621.6|6618.6|0
1649235000000|2022-04-06 08:50:00|6628.2|6625.2|6629.9|6626.9|6634.6|6631.6|6628.1|6625.1|0
1649235300000|2022-04-06 08:55:00|6630|6627|6636.7|6633.7|6638|6635|6628.1|6625.1|0
1649235600000|2022-04-06 09:00:00|6637.8|6634.8|6638.3|6635.3|6640.2|6637.2|6636.5|6633.5|0
1649235900000|2022-04-06 09:05:00|6638.4|6635.4|6635.5|6632.5|6639.2|6636.2|6635.5|6632.5|0
1649236200000|2022-04-06 09:10:00|6635.7|6632.7|6634.4|6631.4|6638.3|6635.3|6633.7|6630.7|0
1649236500000|2022-04-06 09:15:00|6634|6631|6636.7|6633.7|6637.6|6634.6|6631|6628|0
1649236800000|2022-04-06 09:20:00|6637.1|6634.1|6635.8|6632.8|6637.2|6634.2|6634.5|6631.5|0
1649237100000|2022-04-06 09:25:00|6635.7|6632.7|6632.7|6629.7|6635.9|6632.9|6632.7|6629.7|0
1649237400000|2022-04-06 09:30:00|6632.8|6629.8|6629.9|6626.9|6633.4|6630.4|6629.9|6626.9|0
1649237700000|2022-04-06 09:35:00|6629.8|6626.8|6624.5|6621.5|6629.8|6626.8|6624.4|6621.4|0
1649238000000|2022-04-06 09:40:00|6624.7|6621.7|6621.3|6618.3|6625.4|6622.4|6614.8|6611.8|0
1649238300000|2022-04-06 09:45:00|6621.2|6618.2|6616.4|6613.4|6621.3|6618.3|6614.7|6611.7|0
1649238600000|2022-04-06 09:50:00|6616.1|6613.1|6618|6615|6618.3|6615.3|6611.5|6608.5|0
1649238900000|2022-04-06 09:55:00|6618.1|6615.1|6626.2|6623.2|6629.8|6626.8|6617.7|6614.7|0
1649239200000|2022-04-06 10:00:00|6626.1|6623.1|6630.2|6627.2|6630.3|6627.3|6625.5|6622.5|0
1649239500000|2022-04-06 10:05:00|6630.1|6627.1|6625.8|6622.8|6630.2|6627.2|6625.2|6622.2|0
1649239800000|2022-04-06 10:10:00|6625.9|6622.9|6620.7|6617.7|6625.9|6622.9|6619.2|6616.2|0
1649240100000|2022-04-06 10:15:00|6621.7|6618.7|6614.2|6611.2|6621.9|6618.9|6613.3|6610.3|0
1649240400000|2022-04-06 10:20:00|6614.3|6611.3|6610.3|6607.3|6615.8|6612.8|6602.9|6599.9|0
1649240700000|2022-04-06 10:25:00|6611.5|6608.5|6611.7|6608.7|6612.9|6609.9|6609.8|6606.8|0
1649241000000|2022-04-06 10:30:00|6611.8|6608.8|6605.5|6602.5|6611.9|6608.9|6603.9|6600.9|0
1649241300000|2022-04-06 10:35:00|6605.2|6602.2|6601|6598|6607.1|6604.1|6600.9|6597.9|0
1649241600000|2022-04-06 10:40:00|6601.1|6598.1|6602.6|6599.6|6605.3|6602.3|6598.7|6595.7|0
1649241900000|2022-04-06 10:45:00|6602.8|6599.8|6601.8|6598.8|6605|6602|6601.2|6598.2|0
1649242200000|2022-04-06 10:50:00|6601.7|6598.7|6598.2|6595.2|6601.8|6598.8|6596.2|6593.2|0
1649242500000|2022-04-06 10:55:00|6598.1|6595.1|6596.3|6593.3|6599.5|6596.5|6595.7|6592.7|0
1649242800000|2022-04-06 11:00:00|6599.8|6596.8|6599.8|6596.8|6602.4|6599.4|6597.6|6594.6|0
1649243100000|2022-04-06 11:05:00|6600|6597|6589.2|6586.2|6602.1|6599.1|6587.7|6584.7|0
1649243400000|2022-04-06 11:10:00|6588.9|6585.9|6580.4|6577.4|6591.1|6588.1|6580.1|6577.1|0
1649243700000|2022-04-06 11:15:00|6581.1|6578.1|6581.3|6578.3|6583|6580|6579.1|6576.1|0
1649244000000|2022-04-06 11:20:00|6581.6|6578.6|6572.9|6569.9|6581.7|6578.7|6572.6|6569.6|0
1649244300000|2022-04-06 11:25:00|6573|6570|6571.6|6568.6|6573.4|6570.4|6569.3|6566.3|0
1649244600000|2022-04-06 11:30:00|6571.4|6568.4|6569.5|6566.5|6571.4|6568.4|6563.3|6560.3|0
1649244900000|2022-04-06 11:35:00|6569.6|6566.6|6568.9|6565.9|6572.5|6569.5|6568.8|6565.8|0
1649245200000|2022-04-06 11:40:00|6569|6566|6565.9|6562.9|6569.5|6566.5|6565.6|6562.6|0
1649245500000|2022-04-06 11:45:00|6565.7|6562.7|6568.7|6565.7|6569.8|6566.8|6565.7|6562.7|0
1649245800000|2022-04-06 11:50:00|6568.5|6565.5|6560.8|6557.8|6568.5|6565.5|6560|6557|0
1649246100000|2022-04-06 11:55:00|6561|6558|6552.6|6549.6|6562.9|6559.9|6552.1|6549.1|0
1649246400000|2022-04-06 12:00:00|6552.3|6549.3|6552.8|6549.8|6556|6553|6549.3|6546.3|0
1649246700000|2022-04-06 12:05:00|6553.4|6550.4|6555.9|6552.9|6555.9|6552.9|6548.2|6545.2|0
1649247000000|2022-04-06 12:10:00|6556.1|6553.1|6557.4|6554.4|6558.5|6555.5|6552.8|6549.8|0
1649247300000|2022-04-06 12:15:00|6558.4|6555.4|6555.7|6552.7|6559.2|6556.2|6554.4|6551.4|0
1649247600000|2022-04-06 12:20:00|6554.9|6551.9|6563.2|6560.2|6563.2|6560.2|6554.9|6551.9|0
1649247900000|2022-04-06 12:25:00|6563.3|6560.3|6564.6|6561.6|6567.1|6564.1|6561.4|6558.4|0
1649248200000|2022-04-06 12:30:00|6564.5|6561.5|6555.9|6552.9|6564.6|6561.6|6555.6|6552.6|0
1649248500000|2022-04-06 12:35:00|6556.1|6553.1|6561.4|6558.4|6562|6559|6555.3|6552.3|0
1649248800000|2022-04-06 12:40:00|6561.3|6558.3|6558.4|6555.4|6561.3|6558.3|6558.2|6555.2|0
1649249100000|2022-04-06 12:45:00|6558.5|6555.5|6548.1|6545.1|6559.2|6556.2|6548|6545|0
1649249400000|2022-04-06 12:50:00|6548.2|6545.2|6550.9|6547.9|6554.7|6551.7|6546.6|6543.6|0
1649249700000|2022-04-06 12:55:00|6551|6548|6556.9|6553.9|6557.5|6554.5|6550.5|6547.5|0
1649250000000|2022-04-06 13:00:00|6556.8|6553.8|6558.1|6555.1|6559|6556|6555.6|6552.6|0
1649250300000|2022-04-06 13:05:00|6558.3|6555.3|6559.9|6556.9|6562.8|6559.8|6556.6|6553.6|0
1649250600000|2022-04-06 13:10:00|6560|6557|6562.1|6559.1|6562.2|6559.2|6557.5|6554.5|0
1649250900000|2022-04-06 13:15:00|6562.9|6559.9|6571.5|6568.5|6571.5|6568.5|6562.6|6559.6|0
1649251200000|2022-04-06 13:20:00|6571.7|6568.7|6569|6566|6573.1|6570.1|6568.1|6565.1|0
1649251500000|2022-04-06 13:25:00|6569.2|6566.2|6575.9|6572.9|6576.2|6573.2|6564.7|6561.7|0
1649251800000|2022-04-06 13:30:00|6576.7|6573.7|6562.8|6561|6596.9|6595.1|6550.8|6549|0
1649252100000|2022-04-06 13:35:00|6563.1|6561.3|6548|6546.2|6569.1|6567.3|6536.6|6534.8|0
1649252400000|2022-04-06 13:40:00|6546.9|6545.1|6518.4|6516.6|6552.6|6550.8|6518.4|6516.6|0
1649252700000|2022-04-06 13:45:00|6517.5|6515.7|6505.2|6503.4|6521.7|6519.9|6500.8|6499|0
1649253000000|2022-04-06 13:50:00|6506|6504.2|6492.8|6491|6513.1|6511.3|6492.8|6491|0
1649253300000|2022-04-06 13:55:00|6494.1|6492.3|6481.9|6480.1|6504.1|6502.3|6481|6479.2|0
1649253600000|2022-04-06 14:00:00|6481.8|6480|6451.4|6449.6|6484.1|6482.3|6443.9|6442.1|0
1649253900000|2022-04-06 14:05:00|6450.9|6449.1|6449.7|6447.9|6457.5|6455.7|6442.8|6441|0
1649254200000|2022-04-06 14:10:00|6448.7|6446.9|6458.7|6456.9|6460.1|6458.3|6441.2|6439.4|0
1649254500000|2022-04-06 14:15:00|6458.6|6456.8|6466.9|6465.1|6473.3|6471.5|6457.8|6456|0
1649254800000|2022-04-06 14:20:00|6466.7|6464.9|6463.2|6461.4|6472.5|6470.7|6458.6|6456.8|0
1649255100000|2022-04-06 14:25:00|6461.4|6459.6|6445.3|6443.5|6466.9|6465.1|6441.5|6439.7|0
1649255400000|2022-04-06 14:30:00|6445|6443.2|6452.7|6450.9|6466.6|6464.8|6443.3|6441.5|0
1649255700000|2022-04-06 14:35:00|6452.8|6451|6461.2|6459.4|6462.9|6461.1|6446.2|6444.4|0
1649256000000|2022-04-06 14:40:00|6459.4|6457.6|6479.2|6477.4|6481|6479.2|6448|6446.2|0
1649256300000|2022-04-06 14:45:00|6479.1|6477.3|6479.9|6478.1|6488|6486.2|6471.4|6469.6|0
1649256600000|2022-04-06 14:50:00|6480.3|6478.5|6469.8|6468|6482.3|6480.5|6462.2|6460.4|0
1649256900000|2022-04-06 14:55:00|6470.1|6468.3|6459.7|6457.9|6479.5|6477.7|6459.7|6457.9|0
1649257200000|2022-04-06 15:00:00|6458.7|6456.9|6464.7|6462.9|6470.2|6468.4|6451.5|6449.7|0
1649257500000|2022-04-06 15:05:00|6464.4|6462.6|6440.5|6438.7|6466.2|6464.4|6437.8|6436|0
1649257800000|2022-04-06 15:10:00|6440.2|6438.4|6449.1|6447.3|6454.2|6452.4|6438.6|6436.8|0
1649258100000|2022-04-06 15:15:00|6449|6447.2|6435.4|6433.6|6454.2|6452.4|6435.4|6433.6|0
1649258400000|2022-04-06 15:20:00|6434.6|6432.8|6450.8|6449|6463.1|6461.3|6434.6|6432.8|0
1649258700000|2022-04-06 15:25:00|6450.5|6448.7|6449|6447.2|6454.2|6452.4|6443.9|6442.1|0
1649259000000|2022-04-06 15:30:00|6449.4|6447.6|6434.5|6432.7|6450.7|6448.9|6433.5|6431.7|0
1649259300000|2022-04-06 15:35:00|6434|6432.2|6436.4|6434.6|6439|6437.2|6432.8|6431|0
1649259600000|2022-04-06 15:40:00|6436.8|6435|6449.6|6447.8|6450.4|6448.6|6436.3|6434.5|0
1649259900000|2022-04-06 15:45:00|6451.2|6449.4|6451.8|6450|6456.4|6454.6|6441.1|6439.3|0
1649260200000|2022-04-06 15:50:00|6451.7|6449.9|6460.6|6458.8|6462.8|6461|6450.7|6448.9|0
1649260500000|2022-04-06 15:55:00|6460|6458.2|6449.9|6448.1|6463.6|6461.8|6444.4|6442.6|0
1649260800000|2022-04-06 16:00:00|6450.9|6449.1|6442.1|6440.3|6455.4|6453.6|6441.9|6440.1|0
1649261100000|2022-04-06 16:05:00|6443.2|6441.4|6444.4|6442.6|6451.3|6449.5|6441.9|6440.1|0
1649261400000|2022-04-06 16:10:00|6444.2|6442.4|6435.2|6433.4|6446.2|6444.4|6434.9|6433.1|0
1649261700000|2022-04-06 16:15:00|6435.1|6433.3|6431.7|6429.9|6436|6434.2|6429.2|6427.4|0
1649262000000|2022-04-06 16:20:00|6431.6|6429.8|6424.3|6422.5|6431.8|6430|6418.9|6417.1|0
1649262300000|2022-04-06 16:25:00|6424.2|6422.4|6420.1|6418.3|6424.6|6422.8|6418|6416.2|0
1649262600000|2022-04-06 16:30:00|6420.2|6418.4|6426.5|6424.7|6430.3|6428.5|6413.6|6411.8|0
1649262900000|2022-04-06 16:35:00|6425.4|6423.6|6420.8|6419|6427.3|6425.5|6418|6416.2|0
1649263200000|2022-04-06 16:40:00|6420.4|6418.6|6415.6|6413.8|6426.9|6425.1|6413.7|6411.9|0
1649263500000|2022-04-06 16:45:00|6415.3|6413.5|6419|6417.2|6423.4|6421.6|6407.1|6405.3|0
1649263800000|2022-04-06 16:50:00|6419.1|6417.3|6420.1|6418.3|6421.8|6420|6414.6|6412.8|0
1649264100000|2022-04-06 16:55:00|6420.7|6418.9|6419.1|6417.3|6426.1|6424.3|6417.3|6415.5|0
1649264400000|2022-04-06 17:00:00|6418.5|6416.7|6413|6411.2|6420.6|6418.8|6411.2|6409.4|0
1649264700000|2022-04-06 17:05:00|6413.3|6411.5|6414.7|6412.9|6419.7|6417.9|6411.6|6409.8|0
1649265000000|2022-04-06 17:10:00|6415.3|6413.5|6414.4|6412.6|6419.2|6417.4|6412.2|6410.4|0
1649265300000|2022-04-06 17:15:00|6414.1|6412.3|6429.1|6427.3|6429.7|6427.9|6411.3|6409.5|0
1649265600000|2022-04-06 17:20:00|6427.9|6426.1|6435.5|6433.7|6437.9|6436.1|6427.5|6425.7|0
1649265900000|2022-04-06 17:25:00|6435.7|6433.9|6437.3|6435.5|6437.9|6436.1|6429.2|6427.4|0
1649266200000|2022-04-06 17:30:00|6438.8|6437|6446.7|6444.9|6449.4|6447.6|6430.7|6428.9|0
1649266500000|2022-04-06 17:35:00|6447|6445.2|6454.1|6452.3|6455.8|6454|6437.2|6435.4|0
1649266800000|2022-04-06 17:40:00|6453.9|6452.1|6469.6|6467.8|6475.4|6473.6|6453|6451.2|0
1649267100000|2022-04-06 17:45:00|6468.8|6467|6488.1|6486.3|6489|6487.2|6463.1|6461.3|0
1649267400000|2022-04-06 17:50:00|6487.9|6486.1|6481.7|6479.9|6490.4|6488.6|6479.7|6477.9|0
1649267700000|2022-04-06 17:55:00|6481.2|6479.4|6463.9|6462.1|6482.5|6480.7|6463.9|6462.1|0
1649268000000|2022-04-06 18:00:00|6464.1|6462.3|6505.1|6503.3|6525|6523.2|6454.3|6452.5|0
1649268300000|2022-04-06 18:05:00|6505.2|6503.4|6447.2|6445.4|6505.3|6503.5|6445.6|6443.8|0
1649268600000|2022-04-06 18:10:00|6447.1|6445.3|6426.4|6424.6|6449.1|6447.3|6424.8|6423|0
1649268900000|2022-04-06 18:15:00|6427.3|6425.5|6407.1|6405.3|6427.3|6425.5|6403|6401.2|0
1649269200000|2022-04-06 18:20:00|6406.7|6404.9|6415.6|6413.8|6420.6|6418.8|6402|6400.2|0
1649269500000|2022-04-06 18:25:00|6416.5|6414.7|6426.2|6424.4|6437.9|6436.1|6415.9|6414.1|0
1649269800000|2022-04-06 18:30:00|6425.7|6423.9|6485.2|6483.4|6490.6|6488.8|6425.7|6423.9|0
1649270100000|2022-04-06 18:35:00|6485.1|6483.3|6463.8|6462|6496.6|6494.8|6455.3|6453.5|0
1649270400000|2022-04-06 18:40:00|6462.2|6460.4|6469.7|6467.9|6476.5|6474.7|6445.2|6443.4|0
1649270700000|2022-04-06 18:45:00|6466.7|6464.9|6455|6453.2|6483.3|6481.5|6449.9|6448.1|0
1649271000000|2022-04-06 18:50:00|6454.8|6453|6482|6480.2|6485.9|6484.1|6454.8|6453|0
1649271300000|2022-04-06 18:55:00|6484.5|6482.7|6512.2|6510.4|6512.3|6510.5|6482.9|6481.1|0
1649271600000|2022-04-06 19:00:00|6513.6|6511.8|6535.7|6533.9|6542.6|6540.8|6513|6511.2|0
1649271900000|2022-04-06 19:05:00|6535|6533.2|6507.3|6505.5|6535|6533.2|6503.7|6501.9|0
1649272200000|2022-04-06 19:10:00|6507.8|6506|6510.5|6508.7|6521.5|6519.7|6496|6494.2|0
1649272500000|2022-04-06 19:15:00|6511.9|6510.1|6490.6|6488.8|6524.6|6522.8|6490.5|6488.7|0
1649272800000|2022-04-06 19:20:00|6490.7|6488.9|6471.1|6469.3|6492.4|6490.6|6467.8|6466|0
1649273100000|2022-04-06 19:25:00|6471.2|6469.4|6457.9|6456.1|6472.6|6470.8|6454.4|6452.6|0
1649273400000|2022-04-06 19:30:00|6456.5|6454.7|6447.9|6446.1|6467.7|6465.9|6445.1|6443.3|0
1649273700000|2022-04-06 19:35:00|6448|6446.2|6478.8|6477|6481.8|6480|6445.9|6444.1|0
1649274000000|2022-04-06 19:40:00|6478.2|6476.4|6482.2|6480.4|6485.8|6484|6466.2|6464.4|0
1649274300000|2022-04-06 19:45:00|6479.1|6477.3|6496.4|6494.6|6507.5|6505.7|6478.1|6476.3|0
1649274600000|2022-04-06 19:50:00|6496.3|6494.5|6466.1|6464.3|6499.8|6498|6465.2|6463.4|0
1649274900000|2022-04-06 19:55:00|6466.6|6464.8|6460.3|6458.5|6482|6480.2|6460|6458.2|0
1649275200000|2022-04-06 20:00:00|6460.9|6457.9|6468.4|6465.4|6468.8|6465.8|6453.2|6450.2|0
1649275500000|2022-04-06 20:05:00|6468.3|6465.3|6464|6461|6468.5|6465.5|6463.7|6460.7|0
1649275800000|2022-04-06 20:10:00|6463.8|6460.8|6461.2|6458.2|6464.5|6461.5|6461.1|6458.1|0
1649276100000|2022-04-06 20:15:00|6461.1|6458.1|6455.8|6452.8|6461.2|6458.2|6452.8|6449.8|0
1649276400000|2022-04-06 20:20:00|6455.7|6452.7|6453.4|6450.4|6456.2|6453.2|6452|6449|0
1649276700000|2022-04-06 20:25:00|6453.3|6450.3|6455.8|6452.8|6455.9|6452.9|6453.2|6450.2|0
1649277000000|2022-04-06 20:30:00|6455.9|6452.9|6453.9|6450.9|6456.2|6453.2|6453.8|6450.8|0
1649277300000|2022-04-06 20:35:00|6453.8|6450.8|6452.5|6449.5|6454.8|6451.8|6451.1|6448.1|0
1649277600000|2022-04-06 20:40:00|6452.4|6449.4|6452.3|6449.3|6453.2|6450.2|6451.3|6448.3|0
1649277900000|2022-04-06 20:45:00|6452.6|6449.6|6451.3|6448.3|6453.4|6450.4|6451.2|6448.2|0
1649278200000|2022-04-06 20:50:00|6451.4|6448.4|6451.7|6448.7|6452.3|6449.3|6450.9|6447.9|0
1649278500000|2022-04-06 20:55:00|6451.6|6448.6|6452.1|6449.1|6452.1|6449.1|6450.7|6447.7|0
1649278800000|2022-04-06 21:00:00|6452.2|6449.2|6453.1|6450.1|6453.1|6450.1|6451.9|6448.9|0
1649279100000|2022-04-06 21:05:00|6453|6450|6452.5|6449.5|6453|6450|6452.4|6449.4|0
1649279400000|2022-04-06 21:10:00|6452.4|6449.4|6452.8|6449.8|6453.5|6450.5|6452|6449|0
1649279700000|2022-04-06 21:15:00|6452.9|6449.9|6454|6451|6454.2|6451.2|6452.8|6449.8|0
1649280000000|2022-04-06 21:20:00|6453.9|6450.9|6454.3|6451.3|6454.4|6451.4|6452.9|6449.9|0
1649280300000|2022-04-06 21:25:00|6454.4|6451.4|6453.9|6450.9|6454.4|6451.4|6453.2|6450.2|0
1649280600000|2022-04-06 21:30:00|6454|6451|6454.2|6451.2|6454.7|6451.7|6453.9|6450.9|0
1649280900000|2022-04-06 21:35:00|6454.1|6451.1|6453.3|6450.3|6454.3|6451.3|6453.2|6450.2|0
1649281200000|2022-04-06 21:40:00|6453.4|6450.4|6454.1|6451.1|6454.1|6451.1|6452.7|6449.7|0
1649281500000|2022-04-06 21:45:00|6454.2|6451.2|6453.5|6450.5|6454.6|6451.6|6452.8|6449.8|0
1649281800000|2022-04-06 21:50:00|6453.6|6450.6|6454.1|6451.1|6454.1|6451.1|6453.1|6450.1|0
1649282100000|2022-04-06 21:55:00|6454.2|6451.2|6453.6|6450.6|6454.3|6451.3|6453.4|6450.4|0
1649282400000|2022-04-06 22:00:00|6453.4|6450.4|6455.4|6452.4|6455.5|6452.5|6453|6450|0
1649282700000|2022-04-06 22:05:00|6455.3|6452.3|6457.9|6454.9|6458.1|6455.1|6455.3|6452.3|0
1649283000000|2022-04-06 22:10:00|6458.1|6455.1|6459.3|6456.3|6459.7|6456.7|6457.5|6454.5|0
1649283300000|2022-04-06 22:15:00|6459.4|6456.4|6460.2|6457.2|6460.8|6457.8|6459.4|6456.4|0
1649283600000|2022-04-06 22:20:00|6460|6457|6459|6456|6461|6458|6458.5|6455.5|0
1649283900000|2022-04-06 22:25:00|6459.1|6456.1|6458.7|6455.7|6459.2|6456.2|6458.7|6455.7|0
1649284200000|2022-04-06 22:30:00|6458.8|6455.8|6460.8|6457.8|6460.8|6457.8|6458.8|6455.8|0
1649284500000|2022-04-06 22:35:00|6460.7|6457.7|6462.4|6459.4|6462.8|6459.8|6460.4|6457.4|0
1649284800000|2022-04-06 22:40:00|6462.5|6459.5|6462.7|6459.7|6464.6|6461.6|6462.4|6459.4|0
1649285100000|2022-04-06 22:45:00|6462.9|6459.9|6463.1|6460.1|6463.7|6460.7|6462.4|6459.4|0
1649285400000|2022-04-06 22:50:00|6462.9|6459.9|6463.1|6460.1|6463.9|6460.9|6462.8|6459.8|0
1649285700000|2022-04-06 22:55:00|6463|6460|6462.9|6459.9|6463.1|6460.1|6461.6|6458.6|0
1649286000000|2022-04-06 23:00:00|6462.8|6459.8|6462.3|6459.3|6463.2|6460.2|6462.3|6459.3|0
1649286300000|2022-04-06 23:05:00|6462.4|6459.4|6461.4|6458.4|6462.4|6459.4|6460.7|6457.7|0
1649286600000|2022-04-06 23:10:00|6461.5|6458.5|6461.6|6458.6|6461.9|6458.9|6461.4|6458.4|0
1649286900000|2022-04-06 23:15:00|6461.7|6458.7|6462|6459|6462.8|6459.8|6461.7|6458.7|0
1649287200000|2022-04-06 23:20:00|6462.3|6459.3|6461.2|6458.2|6462.3|6459.3|6461.2|6458.2|0
1649287500000|2022-04-06 23:25:00|6461.1|6458.1|6460.6|6457.6|6461.5|6458.5|6460.4|6457.4|0
1649287800000|2022-04-06 23:30:00|6460.5|6457.5|6457.2|6454.2|6460.5|6457.5|6457.2|6454.2|0
1649288100000|2022-04-06 23:35:00|6457.1|6454.1|6450|6447|6457.4|6454.4|6450|6447|0
1649288400000|2022-04-06 23:40:00|6449.9|6446.9|6444.5|6441.5|6450.2|6447.2|6444.5|6441.5|0
1649288700000|2022-04-06 23:45:00|6444.9|6441.9|6444.2|6441.2|6445.9|6442.9|6442.9|6439.9|0
1649289000000|2022-04-06 23:50:00|6444.1|6441.1|6440.2|6437.2|6445.4|6442.4|6439.7|6436.7|0
1649289300000|2022-04-06 23:55:00|6439.8|6436.8|6431.8|6426.8|6439.9|6436.9|6427.1|6424.1|0
1649289600000|2022-04-07 00:00:00|6431.9|6426.9|6435.7|6430.7|6436.2|6431.2|6427.1|6422.1|0
1649289900000|2022-04-07 00:05:00|6435.8|6430.8|6434.4|6429.4|6437.3|6432.3|6434.2|6429.2|0
1649290200000|2022-04-07 00:10:00|6434.3|6429.3|6436.9|6431.9|6439.6|6434.6|6434.1|6429.1|0
1649290500000|2022-04-07 00:15:00|6437.1|6432.1|6431.5|6426.5|6439.1|6434.1|6431.2|6426.2|0
1649290800000|2022-04-07 00:20:00|6431.6|6426.6|6433.2|6428.2|6435.6|6430.6|6430.8|6425.8|0
1649291100000|2022-04-07 00:25:00|6433.1|6428.1|6437.9|6432.9|6438.6|6433.6|6432.4|6427.4|0
1649291400000|2022-04-07 00:30:00|6438|6433|6437|6432|6438.4|6433.4|6435.4|6430.4|0
1649291700000|2022-04-07 00:35:00|6437.1|6432.1|6435.2|6430.2|6437.2|6432.2|6434.4|6429.4|0
1649292000000|2022-04-07 00:40:00|6435.3|6430.3|6439.3|6434.3|6440.4|6435.4|6435.2|6430.2|0
1649292300000|2022-04-07 00:45:00|6439|6434|6436.4|6431.4|6439.3|6434.3|6435.5|6430.5|0
1649292600000|2022-04-07 00:50:00|6437|6432|6436|6431|6437.2|6432.2|6432.7|6427.7|0
1649292900000|2022-04-07 00:55:00|6436.1|6431.1|6437.6|6432.6|6437.6|6432.6|6434.5|6429.5|0
1649293200000|2022-04-07 01:00:00|6437.9|6432.9|6436.2|6431.2|6438|6433|6435.1|6430.1|0
1649293500000|2022-04-07 01:05:00|6436.4|6431.4|6443.7|6438.7|6444.3|6439.3|6436|6431|0
1649293800000|2022-04-07 01:10:00|6444|6439|6441.4|6436.4|6445.1|6440.1|6439.9|6434.9|0
1649294100000|2022-04-07 01:15:00|6441.1|6436.1|6441.1|6436.1|6444.4|6439.4|6440.8|6435.8|0
1649294400000|2022-04-07 01:20:00|6441.4|6436.4|6440.8|6435.8|6442.8|6437.8|6440|6435|0
1649294700000|2022-04-07 01:25:00|6440.6|6435.6|6435.3|6430.3|6441.1|6436.1|6435.1|6430.1|0
1649295000000|2022-04-07 01:30:00|6435.1|6430.1|6439.1|6434.1|6439.5|6434.5|6433.4|6428.4|0
1649295300000|2022-04-07 01:35:00|6439|6434|6441.7|6436.7|6442.5|6437.5|6438.1|6433.1|0
1649295600000|2022-04-07 01:40:00|6441.8|6436.8|6448.3|6443.3|6448.3|6443.3|6441.8|6436.8|0
1649295900000|2022-04-07 01:45:00|6448.4|6443.4|6448.2|6443.2|6452.6|6447.6|6447.2|6442.2|0
1649296200000|2022-04-07 01:50:00|6448|6443|6447.6|6442.6|6448.9|6443.9|6446.4|6441.4|0
1649296500000|2022-04-07 01:55:00|6447.7|6442.7|6448.4|6443.4|6449.4|6444.4|6447.6|6442.6|0
1649296800000|2022-04-07 02:00:00|6448.2|6443.2|6446.3|6441.3|6449.5|6444.5|6445.8|6440.8|0
1649297100000|2022-04-07 02:05:00|6446.4|6441.4|6446.2|6441.2|6448|6443|6445.3|6440.3|0
1649297400000|2022-04-07 02:10:00|6446.3|6441.3|6447|6442|6447.6|6442.6|6445.3|6440.3|0
1649297700000|2022-04-07 02:15:00|6446.8|6441.8|6447.2|6442.2|6447.9|6442.9|6445|6440|0
1649298000000|2022-04-07 02:20:00|6447.1|6442.1|6445.1|6440.1|6447.1|6442.1|6444.3|6439.3|0
1649298300000|2022-04-07 02:25:00|6445|6440|6446.3|6441.3|6447.6|6442.6|6445|6440|0
1649298600000|2022-04-07 02:30:00|6446.2|6441.2|6447|6442|6450.1|6445.1|6446|6441|0
1649298900000|2022-04-07 02:35:00|6446.9|6441.9|6440.8|6435.8|6446.9|6441.9|6440.4|6435.4|0
1649299200000|2022-04-07 02:40:00|6440.6|6435.6|6440.8|6435.8|6441.8|6436.8|6439.7|6434.7|0
1649299500000|2022-04-07 02:45:00|6440.7|6435.7|6441.6|6436.6|6442.3|6437.3|6440.7|6435.7|0
1649299800000|2022-04-07 02:50:00|6441.5|6436.5|6442.9|6437.9|6444|6439|6441.4|6436.4|0
1649300100000|2022-04-07 02:55:00|6443|6438|6442.9|6437.9|6444.7|6439.7|6442.4|6437.4|0
1649300400000|2022-04-07 03:00:00|6443|6438|6442.5|6437.5|6444.6|6439.6|6442.5|6437.5|0
1649300700000|2022-04-07 03:05:00|6442.6|6437.6|6441.4|6436.4|6442.7|6437.7|6441.3|6436.3|0
1649301000000|2022-04-07 03:10:00|6441.5|6436.5|6441.2|6436.2|6441.6|6436.6|6439.9|6434.9|0
1649301300000|2022-04-07 03:15:00|6441.1|6436.1|6439.4|6434.4|6441.4|6436.4|6438.3|6433.3|0
1649301600000|2022-04-07 03:20:00|6439.5|6434.5|6439.8|6434.8|6440.5|6435.5|6439.2|6434.2|0
1649301900000|2022-04-07 03:25:00|6439.7|6434.7|6436.1|6431.1|6440.2|6435.2|6434.7|6429.7|0
1649302200000|2022-04-07 03:30:00|6436.2|6431.2|6437.4|6432.4|6439.2|6434.2|6434.9|6429.9|0
1649302500000|2022-04-07 03:35:00|6437.6|6432.6|6436.8|6431.8|6438.7|6433.7|6436.5|6431.5|0
1649302800000|2022-04-07 03:40:00|6436.7|6431.7|6434.8|6429.8|6437|6432|6434.6|6429.6|0
1649303100000|2022-04-07 03:45:00|6434.7|6429.7|6437.3|6432.3|6438|6433|6434.7|6429.7|0
1649303400000|2022-04-07 03:50:00|6437.4|6432.4|6434.6|6429.6|6437.8|6432.8|6434.6|6429.6|0
1649303700000|2022-04-07 03:55:00|6434.5|6429.5|6431.4|6426.4|6435.7|6430.7|6430.8|6425.8|0
1649304000000|2022-04-07 04:00:00|6431.5|6426.5|6432.7|6427.7|6433.6|6428.6|6429.8|6424.8|0
1649304300000|2022-04-07 04:05:00|6432.5|6427.5|6431.9|6426.9|6433.4|6428.4|6431.4|6426.4|0
1649304600000|2022-04-07 04:10:00|6431.8|6426.8|6430.6|6425.6|6431.8|6426.8|6428.9|6423.9|0
1649304900000|2022-04-07 04:15:00|6430.7|6425.7|6432.5|6427.5|6432.6|6427.6|6429.8|6424.8|0
1649305200000|2022-04-07 04:20:00|6432.4|6427.4|6427.3|6422.3|6432.8|6427.8|6427.2|6422.2|0
1649305500000|2022-04-07 04:25:00|6427.2|6422.2|6426.7|6421.7|6427.3|6422.3|6423.1|6418.1|0
1649305800000|2022-04-07 04:30:00|6426.8|6421.8|6430.7|6425.7|6432|6427|6426.7|6421.7|0
1649306100000|2022-04-07 04:35:00|6430.8|6425.8|6430.9|6425.9|6431|6426|6429.9|6424.9|0
1649306400000|2022-04-07 04:40:00|6430.7|6425.7|6431.5|6426.5|6431.7|6426.7|6429.7|6424.7|0
1649306700000|2022-04-07 04:45:00|6431.6|6426.6|6432.1|6427.1|6433|6428|6430|6425|0
1649307000000|2022-04-07 04:50:00|6432.2|6427.2|6431.6|6426.6|6433.8|6428.8|6430.8|6425.8|0
1649307300000|2022-04-07 04:55:00|6431.5|6426.5|6430.1|6425.1|6431.6|6426.6|6429.2|6424.2|0
1649307600000|2022-04-07 05:00:00|6429.9|6424.9|6427.9|6422.9|6432.2|6427.2|6426.7|6421.7|0
1649307900000|2022-04-07 05:05:00|6428|6423|6430.7|6425.7|6430.7|6425.7|6425.5|6420.5|0
1649308200000|2022-04-07 05:10:00|6430.8|6425.8|6430.8|6425.8|6432.6|6427.6|6428.2|6423.2|0
1649308500000|2022-04-07 05:15:00|6430.9|6425.9|6428.9|6423.9|6432.1|6427.1|6428.1|6423.1|0
1649308800000|2022-04-07 05:20:00|6429|6424|6427.2|6422.2|6429.8|6424.8|6426.7|6421.7|0
1649309100000|2022-04-07 05:25:00|6427.3|6422.3|6428.3|6423.3|6428.6|6423.6|6424.9|6419.9|0
1649309400000|2022-04-07 05:30:00|6428.2|6423.2|6429.2|6424.2|6432.4|6427.4|6427.3|6422.3|0
1649309700000|2022-04-07 05:35:00|6429.1|6424.1|6434.2|6429.2|6434.8|6429.8|6429.1|6424.1|0
1649310000000|2022-04-07 05:40:00|6434.1|6429.1|6432.1|6427.1|6435.7|6430.7|6432.1|6427.1|0
1649310300000|2022-04-07 05:45:00|6432.2|6427.2|6438.4|6433.4|6440.3|6435.3|6431.2|6426.2|0
1649310600000|2022-04-07 05:50:00|6438|6433|6442.4|6437.4|6444|6439|6437.3|6432.3|0
1649310900000|2022-04-07 05:55:00|6442.3|6437.3|6442.3|6437.3|6444.9|6439.9|6441.2|6436.2|0
1649311200000|2022-04-07 06:00:00|6442.2|6437.2|6443.6|6438.6|6447.2|6442.2|6440|6435|0
1649311500000|2022-04-07 06:05:00|6443.7|6438.7|6449.7|6444.7|6452|6447|6443.6|6438.6|0
1649311800000|2022-04-07 06:10:00|6449.8|6444.8|6454|6449|6456.9|6451.9|6449.8|6444.8|0
1649312100000|2022-04-07 06:15:00|6453.8|6448.8|6455.5|6450.5|6457.5|6452.5|6452.9|6447.9|0
1649312400000|2022-04-07 06:20:00|6455.4|6450.4|6459.5|6454.5|6459.7|6454.7|6453.2|6448.2|0
1649312700000|2022-04-07 06:25:00|6459.7|6454.7|6462.6|6457.6|6463.3|6458.3|6458.1|6453.1|0
1649313000000|2022-04-07 06:30:00|6462.5|6457.5|6460.8|6455.8|6464.9|6459.9|6458.5|6453.5|0
1649313300000|2022-04-07 06:35:00|6460.7|6455.7|6462.6|6457.6|6463.5|6458.5|6460|6455|0
1649313600000|2022-04-07 06:40:00|6462.5|6457.5|6469.1|6464.1|6469.5|6464.5|6462.3|6457.3|0
1649313900000|2022-04-07 06:45:00|6469|6464|6467.9|6462.9|6472.2|6467.2|6467.2|6462.2|0
1649314200000|2022-04-07 06:50:00|6468|6463|6467.3|6462.3|6471.8|6466.8|6466.3|6461.3|0
1649314500000|2022-04-07 06:55:00|6467.2|6462.2|6469.5|6464.5|6473.7|6468.7|6466.2|6461.2|0
1649314800000|2022-04-07 07:00:00|6469.9|6464.9|6470.5|6465.5|6476.3|6471.3|6466.4|6461.4|0
1649315100000|2022-04-07 07:05:00|6470.3|6465.3|6471.4|6466.4|6476.1|6471.1|6468.1|6463.1|0
1649315400000|2022-04-07 07:10:00|6471.6|6466.6|6478.1|6473.1|6481.1|6476.1|6470.8|6465.8|0
1649315700000|2022-04-07 07:15:00|6477.9|6472.9|6474.7|6469.7|6479.8|6474.8|6474.1|6469.1|0
1649316000000|2022-04-07 07:20:00|6474.9|6469.9|6484.7|6479.7|6486.2|6481.2|6473|6468|0
1649316300000|2022-04-07 07:25:00|6484.6|6479.6|6481.1|6476.1|6485.6|6480.6|6480.1|6475.1|0
1649316600000|2022-04-07 07:30:00|6481.2|6476.2|6478|6473|6481.2|6476.2|6472.8|6467.8|0
1649316900000|2022-04-07 07:35:00|6478.1|6473.1|6473.5|6468.5|6479.3|6474.3|6473.5|6468.5|0
1649317200000|2022-04-07 07:40:00|6473.4|6468.4|6469.8|6464.8|6474.7|6469.7|6467.7|6462.7|0
1649317500000|2022-04-07 07:45:00|6469.9|6464.9|6471.8|6466.8|6474.1|6469.1|6468.1|6463.1|0
1649317800000|2022-04-07 07:50:00|6472.1|6467.1|6472|6467|6476.7|6471.7|6470.6|6465.6|0
1649318100000|2022-04-07 07:55:00|6471.8|6466.8|6472.4|6467.4|6472.5|6467.5|6463.8|6458.8|0
1649318400000|2022-04-07 08:00:00|6472.8|6467.8|6473.2|6470.2|6480.8|6477.8|6468.9|6463.9|0
1649318700000|2022-04-07 08:05:00|6473|6470|6489.8|6486.8|6490.1|6487.1|6471.3|6468.3|0
1649319000000|2022-04-07 08:10:00|6489.5|6486.5|6486.9|6483.9|6491.4|6488.4|6485.6|6482.6|0
1649319300000|2022-04-07 08:15:00|6486.8|6483.8|6481.2|6478.2|6486.9|6483.9|6480.4|6477.4|0
1649319600000|2022-04-07 08:20:00|6481.3|6478.3|6481.8|6478.8|6488|6485|6480.8|6477.8|0
1649319900000|2022-04-07 08:25:00|6481.9|6478.9|6479.1|6476.1|6482.6|6479.6|6478.5|6475.5|0
1649320200000|2022-04-07 08:30:00|6479|6476|6479|6476|6481.4|6478.4|6476.9|6473.9|0
1649320500000|2022-04-07 08:35:00|6478.9|6475.9|6474.8|6471.8|6480.9|6477.9|6473.7|6470.7|0
1649320800000|2022-04-07 08:40:00|6475|6472|6479.3|6476.3|6480.4|6477.4|6474.8|6471.8|0
1649321100000|2022-04-07 08:45:00|6479.4|6476.4|6482.4|6479.4|6483.6|6480.6|6479.4|6476.4|0
1649321400000|2022-04-07 08:50:00|6482.5|6479.5|6490.9|6487.9|6491.2|6488.2|6482.5|6479.5|0
1649321700000|2022-04-07 08:55:00|6490.6|6487.6|6497.7|6494.7|6498.4|6495.4|6489.3|6486.3|0
1649322000000|2022-04-07 09:00:00|6498.2|6495.2|6495.7|6492.7|6499.7|6496.7|6495.5|6492.5|0
1649322300000|2022-04-07 09:05:00|6495.6|6492.6|6491.3|6488.3|6497.2|6494.2|6489.5|6486.5|0
1649322600000|2022-04-07 09:10:00|6491.4|6488.4|6490.8|6487.8|6492.3|6489.3|6488.1|6485.1|0
1649322900000|2022-04-07 09:15:00|6490.9|6487.9|6491.3|6488.3|6493.6|6490.6|6489.7|6486.7|0
1649323200000|2022-04-07 09:20:00|6491.9|6488.9|6490.6|6487.6|6492.5|6489.5|6487.6|6484.6|0
1649323500000|2022-04-07 09:25:00|6489.7|6486.7|6490.5|6487.5|6491.6|6488.6|6488.2|6485.2|0
1649323800000|2022-04-07 09:30:00|6490.6|6487.6|6492.6|6489.6|6493|6490|6488.5|6485.5|0
1649324100000|2022-04-07 09:35:00|6492.5|6489.5|6494.1|6491.1|6494.1|6491.1|6491.4|6488.4|0
1649324400000|2022-04-07 09:40:00|6494.2|6491.2|6501.1|6498.1|6502.4|6499.4|6494.2|6491.2|0
1649324700000|2022-04-07 09:45:00|6501.5|6498.5|6497.8|6494.8|6501.5|6498.5|6496.9|6493.9|0
1649325000000|2022-04-07 09:50:00|6496.4|6493.4|6498.6|6495.6|6499.1|6496.1|6495.6|6492.6|0
1649325300000|2022-04-07 09:55:00|6498.5|6495.5|6506.3|6503.3|6506.3|6503.3|6498.4|6495.4|0
1649325600000|2022-04-07 10:00:00|6506.4|6503.4|6510.9|6507.9|6511.6|6508.6|6504.9|6501.9|0
1649325900000|2022-04-07 10:05:00|6511|6508|6514.7|6511.7|6515|6512|6510.3|6507.3|0
1649326200000|2022-04-07 10:10:00|6516.5|6513.5|6515.9|6512.9|6517.7|6514.7|6511.9|6508.9|0
1649326500000|2022-04-07 10:15:00|6516.2|6513.2|6517.1|6514.1|6518.6|6515.6|6516|6513|0
1649326800000|2022-04-07 10:20:00|6517.2|6514.2|6516.6|6513.6|6517.6|6514.6|6516.2|6513.2|0
1649327100000|2022-04-07 10:25:00|6516.7|6513.7|6512.2|6509.2|6519|6516|6512.1|6509.1|0
1649327400000|2022-04-07 10:30:00|6511.9|6508.9|6508|6505|6513.8|6510.8|6507.9|6504.9|0
1649327700000|2022-04-07 10:35:00|6508.1|6505.1|6508.7|6505.7|6509.4|6506.4|6505.1|6502.1|0
1649328000000|2022-04-07 10:40:00|6509.3|6506.3|6502.8|6499.8|6509.3|6506.3|6502.5|6499.5|0
1649328300000|2022-04-07 10:45:00|6502.4|6499.4|6504.7|6501.7|6505.1|6502.1|6502.4|6499.4|0
1649328600000|2022-04-07 10:50:00|6506.2|6503.2|6503.6|6500.6|6508.1|6505.1|6503.6|6500.6|0
1649328900000|2022-04-07 10:55:00|6503.8|6500.8|6499.1|6496.1|6504.2|6501.2|6497.2|6494.2|0
1649329200000|2022-04-07 11:00:00|6499.7|6496.7|6489.3|6486.3|6504.8|6501.8|6486.4|6483.4|0
1649329500000|2022-04-07 11:05:00|6489.1|6486.1|6501.8|6498.8|6517.5|6514.5|6488.9|6485.9|0
1649329800000|2022-04-07 11:10:00|6501.5|6498.5|6505.9|6502.9|6507.4|6504.4|6497.6|6494.6|0
1649330100000|2022-04-07 11:15:00|6506|6503|6503.7|6500.7|6506.1|6503.1|6503.5|6500.5|0
1649330400000|2022-04-07 11:20:00|6503.6|6500.6|6498|6495|6505.2|6502.2|6498|6495|0
1649330700000|2022-04-07 11:25:00|6497.7|6494.7|6499|6496|6500.4|6497.4|6494.3|6491.3|0
1649331000000|2022-04-07 11:30:00|6498.7|6495.7|6491.8|6488.8|6501.8|6498.8|6490.7|6487.7|0
1649331300000|2022-04-07 11:35:00|6491.4|6488.4|6490.3|6487.3|6493.8|6490.8|6490.1|6487.1|0
1649331600000|2022-04-07 11:40:00|6490.1|6487.1|6490|6487|6491.4|6488.4|6489.3|6486.3|0
1649331900000|2022-04-07 11:45:00|6489.8|6486.8|6491.8|6488.8|6491.8|6488.8|6488.5|6485.5|0
1649332200000|2022-04-07 11:50:00|6491.5|6488.5|6489.9|6486.9|6491.5|6488.5|6487.7|6484.7|0
1649332500000|2022-04-07 11:55:00|6489.7|6486.7|6492.9|6489.9|6493.7|6490.7|6489|6486|0
1649332800000|2022-04-07 12:00:00|6493|6490|6483.2|6480.2|6493.7|6490.7|6482.7|6479.7|0
1649333100000|2022-04-07 12:05:00|6483.1|6480.1|6471|6468|6483.1|6480.1|6470.1|6467.1|0
1649333400000|2022-04-07 12:10:00|6470.9|6467.9|6464.9|6461.9|6473.7|6470.7|6464.8|6461.8|0
1649333700000|2022-04-07 12:15:00|6465|6462|6461.4|6458.4|6465.6|6462.6|6461.4|6458.4|0
1649334000000|2022-04-07 12:20:00|6461.3|6458.3|6459.8|6456.8|6464.9|6461.9|6459.8|6456.8|0
1649334300000|2022-04-07 12:25:00|6459.7|6456.7|6457.2|6454.2|6459.8|6456.8|6455.2|6452.2|0
1649334600000|2022-04-07 12:30:00|6457.4|6454.4|6460.5|6457.5|6461.3|6458.3|6454.3|6451.3|0
1649334900000|2022-04-07 12:35:00|6461.1|6458.1|6463.9|6460.9|6464|6461|6458.4|6455.4|0
1649335200000|2022-04-07 12:40:00|6464|6461|6462|6459|6464.2|6461.2|6461.6|6458.6|0
1649335500000|2022-04-07 12:45:00|6461.7|6458.7|6459.2|6456.2|6461.8|6458.8|6458|6455|0
1649335800000|2022-04-07 12:50:00|6458.7|6455.7|6448.9|6445.9|6460.8|6457.8|6448.8|6445.8|0
1649336100000|2022-04-07 12:55:00|6449.7|6446.7|6448.4|6445.4|6450.7|6447.7|6444.8|6441.8|0
1649336400000|2022-04-07 13:00:00|6449|6446|6437.5|6434.5|6451.2|6448.2|6436.8|6433.8|0
1649336700000|2022-04-07 13:05:00|6438|6435|6435|6432|6438|6435|6430.7|6427.7|0
1649337000000|2022-04-07 13:10:00|6434.9|6431.9|6437.8|6434.8|6438.2|6435.2|6433.3|6430.3|0
1649337300000|2022-04-07 13:15:00|6437.7|6434.7|6444.1|6441.1|6444.4|6441.4|6433.4|6430.4|0
1649337600000|2022-04-07 13:20:00|6444.2|6441.2|6442.7|6439.7|6445.4|6442.4|6441.9|6438.9|0
1649337900000|2022-04-07 13:25:00|6441.4|6438.4|6441.2|6438.2|6442.4|6439.4|6437.9|6434.9|0
1649338200000|2022-04-07 13:30:00|6441.6|6438.6|6484.5|6482.7|6485.3|6483.5|6431.5|6429.7|0
1649338500000|2022-04-07 13:35:00|6484.4|6482.6|6462.7|6460.9|6486.6|6484.8|6456.7|6454.9|0
1649338800000|2022-04-07 13:40:00|6463.1|6461.3|6426.9|6425.1|6470.6|6468.8|6423.6|6421.8|0
1649339100000|2022-04-07 13:45:00|6426.8|6425|6409|6407.2|6440.1|6438.3|6403.4|6401.6|0
1649339400000|2022-04-07 13:50:00|6409.2|6407.4|6454.8|6453|6461.6|6459.8|6408.4|6406.6|0
1649339700000|2022-04-07 13:55:00|6454.3|6452.5|6465.1|6463.3|6466.1|6464.3|6438.4|6436.6|0
1649340000000|2022-04-07 14:00:00|6464.6|6462.8|6458.3|6456.5|6487|6485.2|6449.7|6447.9|0
1649340300000|2022-04-07 14:05:00|6459.3|6457.5|6437.3|6435.5|6466.6|6464.8|6430.9|6429.1|0
1649340600000|2022-04-07 14:10:00|6437|6435.2|6456|6454.2|6463.5|6461.7|6428.7|6426.9|0
1649340900000|2022-04-07 14:15:00|6455.7|6453.9|6434.5|6432.7|6456.1|6454.3|6431.4|6429.6|0
1649341200000|2022-04-07 14:20:00|6434.6|6432.8|6433.9|6432.1|6435.2|6433.4|6419.2|6417.4|0
1649341500000|2022-04-07 14:25:00|6433.6|6431.8|6431.7|6429.9|6448.2|6446.4|6428.2|6426.4|0
1649341800000|2022-04-07 14:30:00|6432.1|6430.3|6437.9|6436.1|6445.1|6443.3|6420.7|6418.9|0
1649342100000|2022-04-07 14:35:00|6438.7|6436.9|6421.3|6419.5|6455|6453.2|6419.1|6417.3|0
1649342400000|2022-04-07 14:40:00|6421.4|6419.6|6402|6400.2|6421.4|6419.6|6396.3|6394.5|0
1649342700000|2022-04-07 14:45:00|6402.4|6400.6|6390.5|6388.7|6407.1|6405.3|6383.8|6382|0
1649343000000|2022-04-07 14:50:00|6390.6|6388.8|6412|6410.2|6416|6414.2|6390.5|6388.7|0
1649343300000|2022-04-07 14:55:00|6412.4|6410.6|6407.4|6405.6|6417.4|6415.6|6400.5|6398.7|0
1649343600000|2022-04-07 15:00:00|6407.3|6405.5|6415|6413.2|6426.5|6424.7|6405|6403.2|0
1649343900000|2022-04-07 15:05:00|6414.8|6413|6394.3|6392.5|6414.8|6413|6391.6|6389.8|0
1649344200000|2022-04-07 15:10:00|6393.9|6392.1|6381.6|6379.8|6395.6|6393.8|6373.1|6371.3|0
1649344500000|2022-04-07 15:15:00|6380.3|6378.5|6373.6|6371.8|6383.6|6381.8|6369.9|6368.1|0
1649344800000|2022-04-07 15:20:00|6373.9|6372.1|6381.4|6379.6|6388.3|6386.5|6370|6368.2|0
1649345100000|2022-04-07 15:25:00|6381.8|6380|6372.8|6371|6389.4|6387.6|6367.6|6365.8|0
1649345400000|2022-04-07 15:30:00|6373.3|6371.5|6354.7|6352.9|6373.9|6372.1|6349.6|6347.8|0
1649345700000|2022-04-07 15:35:00|6355.2|6353.4|6360.3|6358.5|6365.7|6363.9|6355.1|6353.3|0
1649346000000|2022-04-07 15:40:00|6360|6358.2|6351.9|6350.1|6365.7|6363.9|6350.4|6348.6|0
1649346300000|2022-04-07 15:45:00|6350.7|6348.9|6349.6|6347.8|6365.8|6364|6348.5|6346.7|0
1649346600000|2022-04-07 15:50:00|6349.5|6347.7|6323|6321.2|6349.5|6347.7|6322.4|6320.6|0
1649346900000|2022-04-07 15:55:00|6322.9|6321.1|6335.2|6333.4|6335.6|6333.8|6322.2|6320.4|0
1649347200000|2022-04-07 16:00:00|6334.7|6332.9|6327.6|6325.8|6338|6336.2|6327|6325.2|0
1649347500000|2022-04-07 16:05:00|6328.1|6326.3|6341.2|6339.4|6343.3|6341.5|6327.4|6325.6|0
1649347800000|2022-04-07 16:10:00|6341.9|6340.1|6344.4|6342.6|6352|6350.2|6336.9|6335.1|0
1649348100000|2022-04-07 16:15:00|6344.6|6342.8|6336.7|6334.9|6346.2|6344.4|6334.8|6333|0
1649348400000|2022-04-07 16:20:00|6336.5|6334.7|6337.5|6335.7|6350.6|6348.8|6332.1|6330.3|0
1649348700000|2022-04-07 16:25:00|6337.6|6335.8|6332.5|6330.7|6343.2|6341.4|6327.6|6325.8|0
1649349000000|2022-04-07 16:30:00|6332.6|6330.8|6323.5|6321.7|6335.2|6333.4|6323.3|6321.5|0
1649349300000|2022-04-07 16:35:00|6323|6321.2|6311.6|6309.8|6324.8|6323|6311.6|6309.8|0
1649349600000|2022-04-07 16:40:00|6311.5|6309.7|6301.9|6300.1|6312.7|6310.9|6301.7|6299.9|0
1649349900000|2022-04-07 16:45:00|6301.8|6300|6291.4|6289.6|6308.4|6306.6|6291.4|6289.6|0
1649350200000|2022-04-07 16:50:00|6291.7|6289.9|6304.8|6303|6307.3|6305.5|6290.5|6288.7|0
1649350500000|2022-04-07 16:55:00|6304.4|6302.6|6314.4|6312.6|6316.8|6315|6304.4|6302.6|0
1649350800000|2022-04-07 17:00:00|6314.1|6312.3|6331.8|6330|6336.7|6334.9|6312.8|6311|0
1649351100000|2022-04-07 17:05:00|6331.9|6330.1|6337.9|6336.1|6337.9|6336.1|6325.7|6323.9|0
1649351400000|2022-04-07 17:10:00|6336.1|6334.3|6350.3|6348.5|6359.1|6357.3|6334.7|6332.9|0
1649351700000|2022-04-07 17:15:00|6349.6|6347.8|6355.3|6353.5|6360.1|6358.3|6345.9|6344.1|0
1649352000000|2022-04-07 17:20:00|6355.6|6353.8|6354.8|6353|6366.6|6364.8|6353.1|6351.3|0
1649352300000|2022-04-07 17:25:00|6355|6353.2|6375.3|6373.5|6381|6379.2|6354.4|6352.6|0
1649352600000|2022-04-07 17:30:00|6375.5|6373.7|6371.2|6369.4|6387.7|6385.9|6371|6369.2|0
1649352900000|2022-04-07 17:35:00|6371.7|6369.9|6362|6360.2|6380.3|6378.5|6361.1|6359.3|0
1649353200000|2022-04-07 17:40:00|6361.8|6360|6361.4|6359.6|6370.7|6368.9|6360.2|6358.4|0
1649353500000|2022-04-07 17:45:00|6361.3|6359.5|6349.3|6347.5|6373.8|6372|6348.6|6346.8|0
1649353800000|2022-04-07 17:50:00|6350|6348.2|6357.9|6356.1|6361.8|6360|6346.4|6344.6|0
1649354100000|2022-04-07 17:55:00|6357.4|6355.6|6390.6|6388.8|6394.1|6392.3|6356|6354.2|0
1649354400000|2022-04-07 18:00:00|6390.8|6389|6393.4|6391.6|6399.6|6397.8|6388.6|6386.8|0
1649354700000|2022-04-07 18:05:00|6393.1|6391.3|6396.6|6394.8|6397.1|6395.3|6381.9|6380.1|0
1649355000000|2022-04-07 18:10:00|6394.2|6392.4|6386.1|6384.3|6394.4|6392.6|6383.3|6381.5|0
1649355300000|2022-04-07 18:15:00|6386|6384.2|6372.6|6370.8|6388.8|6387|6370.7|6368.9|0
1649355600000|2022-04-07 18:20:00|6372.7|6370.9|6385.2|6383.4|6385.2|6383.4|6372.6|6370.8|0
1649355900000|2022-04-07 18:25:00|6385.3|6383.5|6384.2|6382.4|6409.4|6407.6|6380.1|6378.3|0
1649356200000|2022-04-07 18:30:00|6381|6379.2|6387.1|6385.3|6388.9|6387.1|6378.5|6376.7|0
1649356500000|2022-04-07 18:35:00|6388.1|6386.3|6392|6390.2|6393.7|6391.9|6378.7|6376.9|0
1649356800000|2022-04-07 18:40:00|6391.7|6389.9|6394.8|6393|6398.3|6396.5|6381.7|6379.9|0
1649357100000|2022-04-07 18:45:00|6394.5|6392.7|6399.2|6397.4|6405.6|6403.8|6383.9|6382.1|0
1649357400000|2022-04-07 18:50:00|6397.2|6395.4|6415.7|6413.9|6419|6417.2|6395.1|6393.3|0
1649357700000|2022-04-07 18:55:00|6416.4|6414.6|6430|6428.2|6433.7|6431.9|6416.4|6414.6|0
1649358000000|2022-04-07 19:00:00|6429.7|6427.9|6443.7|6441.9|6449.3|6447.5|6426.6|6424.8|0
1649358300000|2022-04-07 19:05:00|6443.3|6441.5|6446|6444.2|6453.1|6451.3|6440.5|6438.7|0
1649358600000|2022-04-07 19:10:00|6446.2|6444.4|6461.1|6459.3|6461.6|6459.8|6444.2|6442.4|0
1649358900000|2022-04-07 19:15:00|6461.3|6459.5|6447.1|6445.3|6464.9|6463.1|6445.6|6443.8|0
1649359200000|2022-04-07 19:20:00|6446.3|6444.5|6437.2|6435.4|6446.3|6444.5|6433.1|6431.3|0
1649359500000|2022-04-07 19:25:00|6438.4|6436.6|6432.2|6430.4|6445|6443.2|6429.7|6427.9|0
1649359800000|2022-04-07 19:30:00|6433.4|6431.6|6451.5|6449.7|6452.7|6450.9|6431.5|6429.7|0
1649360100000|2022-04-07 19:35:00|6452.1|6450.3|6453.7|6451.9|6454.3|6452.5|6446.3|6444.5|0
1649360400000|2022-04-07 19:40:00|6454.1|6452.3|6455|6453.2|6464.5|6462.7|6448.7|6446.9|0
1649360700000|2022-04-07 19:45:00|6455.6|6453.8|6442.3|6440.5|6465.4|6463.6|6438.8|6437|0
1649361000000|2022-04-07 19:50:00|6437.8|6436|6425.5|6423.7|6451.6|6449.8|6421.8|6420|0
1649361300000|2022-04-07 19:55:00|6426.5|6424.7|6413.4|6411.6|6426.5|6424.7|6411.2|6409.4|0
1649361600000|2022-04-07 20:00:00|6414|6411|6415.6|6412.6|6417.4|6414.4|6402.9|6399.9|0
1649361900000|2022-04-07 20:05:00|6415.5|6412.5|6415.5|6412.5|6417.1|6414.1|6415.1|6412.1|0
1649362200000|2022-04-07 20:10:00|6415.4|6412.4|6414.6|6411.6|6415.4|6412.4|6412.5|6409.5|0
1649362500000|2022-04-07 20:15:00|6414.5|6411.5|6412.8|6409.8|6415|6412|6412.1|6409.1|0
1649362800000|2022-04-07 20:20:00|6412.9|6409.9|6407.8|6404.8|6412.9|6409.9|6407.7|6404.7|0
1649363100000|2022-04-07 20:25:00|6407.9|6404.9|6408.7|6405.7|6409.2|6406.2|6406.9|6403.9|0
1649363400000|2022-04-07 20:30:00|6408.6|6405.6|6407.4|6404.4|6408.8|6405.8|6407.1|6404.1|0
1649363700000|2022-04-07 20:35:00|6407.3|6404.3|6407.8|6404.8|6408|6405|6406.8|6403.8|0
1649364000000|2022-04-07 20:40:00|6408|6405|6407.6|6404.6|6408.4|6405.4|6407.2|6404.2|0
1649364300000|2022-04-07 20:45:00|6408.2|6405.2|6408.7|6405.7|6408.7|6405.7|6408|6405|0
1649364600000|2022-04-07 20:50:00|6408.6|6405.6|6411.9|6408.9|6412|6409|6408.6|6405.6|0
1649364900000|2022-04-07 20:55:00|6411.2|6408.2|6412|6409|6412.2|6409.2|6411.2|6408.2|0
1649365200000|2022-04-07 21:00:00|6412.1|6409.1|6413.6|6410.6|6413.8|6410.8|6411.7|6408.7|0
1649365500000|2022-04-07 21:05:00|6413.4|6410.4|6414.6|6411.6|6414.8|6411.8|6413.4|6410.4|0
1649365800000|2022-04-07 21:10:00|6414.4|6411.4|6413.4|6410.4|6414.7|6411.7|6413.4|6410.4|0
1649366100000|2022-04-07 21:15:00|6413.5|6410.5|6413.6|6410.6|6414.9|6411.9|6413.4|6410.4|0
1649366400000|2022-04-07 21:20:00|6413.7|6410.7|6415.7|6412.7|6416.1|6413.1|6413.2|6410.2|0
1649366700000|2022-04-07 21:25:00|6415.5|6412.5|6415.7|6412.7|6416.1|6413.1|6415.4|6412.4|0
1649367000000|2022-04-07 21:30:00|6415.8|6412.8|6416.3|6413.3|6416.4|6413.4|6415.1|6412.1|0
1649367300000|2022-04-07 21:35:00|6416.1|6413.1|6416.9|6413.9|6417.1|6414.1|6416|6413|0
1649367600000|2022-04-07 21:40:00|6417|6414|6418.1|6415.1|6418.2|6415.2|6416.6|6413.6|0
1649367900000|2022-04-07 21:45:00|6418.3|6415.3|6417.2|6414.2|6418.4|6415.4|6417.2|6414.2|0
1649368200000|2022-04-07 21:50:00|6416.9|6413.9|6417.3|6414.3|6417.8|6414.8|6416.6|6413.6|0
1649368500000|2022-04-07 21:55:00|6417.2|6414.2|6416.2|6413.2|6417.3|6414.3|6415.8|6412.8|0
1649368800000|2022-04-07 22:00:00|6416.3|6413.3|6416.6|6413.6|6416.8|6413.8|6416.1|6413.1|0
1649369100000|2022-04-07 22:05:00|6416.9|6413.9|6416.7|6413.7|6417.3|6414.3|6416.1|6413.1|0
1649369400000|2022-04-07 22:10:00|6416.9|6413.9|6418.3|6415.3|6418.5|6415.5|6416.7|6413.7|0
1649369700000|2022-04-07 22:15:00|6418.4|6415.4|6418.6|6415.6|6418.7|6415.7|6417.8|6414.8|0
1649370000000|2022-04-07 22:20:00|6418.5|6415.5|6418.3|6415.3|6418.9|6415.9|6418.2|6415.2|0
1649370300000|2022-04-07 22:25:00|6418.2|6415.2|6417.7|6414.7|6418.3|6415.3|6417.4|6414.4|0
1649370600000|2022-04-07 22:30:00|6417.5|6414.5|6416.5|6413.5|6417.9|6414.9|6416.3|6413.3|0
1649370900000|2022-04-07 22:35:00|6416.4|6413.4|6417.5|6414.5|6418.1|6415.1|6416.3|6413.3|0
1649371200000|2022-04-07 22:40:00|6417.6|6414.6|6417.4|6414.4|6418|6415|6416.9|6413.9|0
1649371500000|2022-04-07 22:45:00|6417.3|6414.3|6417.9|6414.9|6418.5|6415.5|6417.3|6414.3|0
1649371800000|2022-04-07 22:50:00|6417.8|6414.8|6416.7|6413.7|6418|6415|6416.3|6413.3|0
1649372100000|2022-04-07 22:55:00|6416.8|6413.8|6416.8|6413.8|6417.1|6414.1|6416.3|6413.3|0
1649372400000|2022-04-07 23:00:00|6416.6|6413.6|6416.5|6413.5|6417.4|6414.4|6416.2|6413.2|0
1649372700000|2022-04-07 23:05:00|6416.6|6413.6|6416.9|6413.9|6417.2|6414.2|6416.3|6413.3|0
1649373000000|2022-04-07 23:10:00|6417|6414|6420.2|6417.2|6420.2|6417.2|6416.8|6413.8|0
1649373300000|2022-04-07 23:15:00|6420.3|6417.3|6420.7|6417.7|6420.8|6417.8|6419.6|6416.6|0
1649373600000|2022-04-07 23:20:00|6420.8|6417.8|6424.7|6421.7|6424.7|6421.7|6420.8|6417.8|0
1649373900000|2022-04-07 23:25:00|6424.8|6421.8|6425.3|6422.3|6426.3|6423.3|6424.5|6421.5|0
1649374200000|2022-04-07 23:30:00|6425.6|6422.6|6426.7|6423.7|6427.1|6424.1|6425.6|6422.6|0
1649374500000|2022-04-07 23:35:00|6427.2|6424.2|6427.5|6424.5|6427.7|6424.7|6426.9|6423.9|0
1649374800000|2022-04-07 23:40:00|6427.7|6424.7|6426.6|6423.6|6428|6425|6426.5|6423.5|0
1649375100000|2022-04-07 23:45:00|6427.1|6424.1|6429.6|6426.6|6429.9|6426.9|6427.1|6424.1|0
1649375400000|2022-04-07 23:50:00|6429.7|6426.7|6433.4|6430.4|6433.5|6430.5|6429.6|6426.6|0
1649375700000|2022-04-07 23:55:00|6433.5|6430.5|6435|6430|6435.8|6432.1|6433.3|6430|0
1649376000000|2022-04-08 00:00:00|6434.6|6429.6|6437.2|6432.2|6437.8|6432.8|6431.9|6426.9|0
1649376300000|2022-04-08 00:05:00|6437|6432|6436.4|6431.4|6438.8|6433.8|6436|6431|0
1649376600000|2022-04-08 00:10:00|6436.3|6431.3|6434.5|6429.5|6436.4|6431.4|6433.8|6428.8|0
1649376900000|2022-04-08 00:15:00|6434.3|6429.3|6428.1|6423.1|6434.7|6429.7|6427.5|6422.5|0
1649377200000|2022-04-08 00:20:00|6428|6423|6427.4|6422.4|6430.1|6425.1|6425.3|6420.3|0
1649377500000|2022-04-08 00:25:00|6427.5|6422.5|6419.5|6414.5|6428.6|6423.6|6419.4|6414.4|0
1649377800000|2022-04-08 00:30:00|6419.4|6414.4|6417.2|6412.2|6421.4|6416.4|6417.1|6412.1|0
1649378100000|2022-04-08 00:35:00|6417.1|6412.1|6419.2|6414.2|6419.7|6414.7|6416.7|6411.7|0
1649378400000|2022-04-08 00:40:00|6419.4|6414.4|6419|6414|6419.5|6414.5|6417.6|6412.6|0
1649378700000|2022-04-08 00:45:00|6418.9|6413.9|6418|6413|6420.4|6415.4|6416.5|6411.5|0
1649379000000|2022-04-08 00:50:00|6418.1|6413.1|6419.4|6414.4|6420.3|6415.3|6417.4|6412.4|0
1649379300000|2022-04-08 00:55:00|6419.6|6414.6|6421.2|6416.2|6421.6|6416.6|6418.2|6413.2|0
1649379600000|2022-04-08 01:00:00|6421.3|6416.3|6423.8|6418.8|6423.8|6418.8|6421.2|6416.2|0
1649379900000|2022-04-08 01:05:00|6423.7|6418.7|6423|6418|6425.1|6420.1|6422.3|6417.3|0
1649380200000|2022-04-08 01:10:00|6423.1|6418.1|6420|6415|6423.7|6418.7|6419.9|6414.9|0
1649380500000|2022-04-08 01:15:00|6420.1|6415.1|6417.9|6412.9|6421.9|6416.9|6416.8|6411.8|0
1649380800000|2022-04-08 01:20:00|6418|6413|6415.8|6410.8|6419.6|6414.6|6415.4|6410.4|0
1649381100000|2022-04-08 01:25:00|6415.7|6410.7|6417.1|6412.1|6417.9|6412.9|6415.3|6410.3|0
1649381400000|2022-04-08 01:30:00|6417.2|6412.2|6416.8|6411.8|6418.1|6413.1|6416.1|6411.1|0
1649381700000|2022-04-08 01:35:00|6416.6|6411.6|6417.8|6412.8|6418.1|6413.1|6414.6|6409.6|0
1649382000000|2022-04-08 01:40:00|6417.9|6412.9|6421.1|6416.1|6421.5|6416.5|6417.6|6412.6|0
1649382300000|2022-04-08 01:45:00|6421|6416|6420.9|6415.9|6422.1|6417.1|6420.6|6415.6|0
1649382600000|2022-04-08 01:50:00|6421|6416|6415.2|6410.2|6421.3|6416.3|6414.8|6409.8|0
1649382900000|2022-04-08 01:55:00|6415.3|6410.3|6415.3|6410.3|6415.8|6410.8|6413.8|6408.8|0
1649383200000|2022-04-08 02:00:00|6415.4|6410.4|6418.3|6413.3|6418.5|6413.5|6414.3|6409.3|0
1649383500000|2022-04-08 02:05:00|6418.4|6413.4|6417.2|6412.2|6419.1|6414.1|6416.7|6411.7|0
1649383800000|2022-04-08 02:10:00|6417.1|6412.1|6418.2|6413.2|6418.7|6413.7|6416.1|6411.1|0
1649384100000|2022-04-08 02:15:00|6418.3|6413.3|6417.2|6412.2|6420|6415|6415.2|6410.2|0
1649384400000|2022-04-08 02:20:00|6417.3|6412.3|6418|6413|6419.3|6414.3|6416.7|6411.7|0
1649384700000|2022-04-08 02:25:00|6417.7|6412.7|6420.8|6415.8|6420.9|6415.9|6417.4|6412.4|0
1649385000000|2022-04-08 02:30:00|6420.7|6415.7|6423|6418|6423.6|6418.6|6420.3|6415.3|0
1649385300000|2022-04-08 02:35:00|6423.1|6418.1|6422.1|6417.1|6423.2|6418.2|6421.2|6416.2|0
1649385600000|2022-04-08 02:40:00|6422.2|6417.2|6426.4|6421.4|6426.7|6421.7|6421.6|6416.6|0
1649385900000|2022-04-08 02:45:00|6426.5|6421.5|6428.4|6423.4|6430.3|6425.3|6426.2|6421.2|0
1649386200000|2022-04-08 02:50:00|6428.3|6423.3|6427.6|6422.6|6429.3|6424.3|6427.1|6422.1|0
1649386500000|2022-04-08 02:55:00|6427.5|6422.5|6427.9|6422.9|6428.7|6423.7|6426.9|6421.9|0
1649386800000|2022-04-08 03:00:00|6428|6423|6425.5|6420.5|6429.5|6424.5|6425|6420|0
1649387100000|2022-04-08 03:05:00|6425.6|6420.6|6427.8|6422.8|6427.8|6422.8|6424.9|6419.9|0
1649387400000|2022-04-08 03:10:00|6427.7|6422.7|6428|6423|6429.8|6424.8|6427.1|6422.1|0
1649387700000|2022-04-08 03:15:00|6427.9|6422.9|6427.4|6422.4|6428.9|6423.9|6427|6422|0
1649388000000|2022-04-08 03:20:00|6427.3|6422.3|6428.5|6423.5|6430.3|6425.3|6427.2|6422.2|0
1649388300000|2022-04-08 03:25:00|6428.4|6423.4|6425.9|6420.9|6428.5|6423.5|6425.8|6420.8|0
1649388600000|2022-04-08 03:30:00|6426.1|6421.1|6423.9|6418.9|6426.9|6421.9|6420.5|6415.5|0
1649388900000|2022-04-08 03:35:00|6423.8|6418.8|6424.3|6419.3|6425.2|6420.2|6423.6|6418.6|0
1649389200000|2022-04-08 03:40:00|6424.4|6419.4|6426.1|6421.1|6426.2|6421.2|6423.8|6418.8|0
1649389500000|2022-04-08 03:45:00|6425.9|6420.9|6424.8|6419.8|6426.6|6421.6|6424.6|6419.6|0
1649389800000|2022-04-08 03:50:00|6424.6|6419.6|6422.9|6417.9|6425.8|6420.8|6422.1|6417.1|0
1649390100000|2022-04-08 03:55:00|6422.8|6417.8|6425.3|6420.3|6425.3|6420.3|6422.1|6417.1|0
1649390400000|2022-04-08 04:00:00|6425.4|6420.4|6422.8|6417.8|6425.9|6420.9|6422.5|6417.5|0
1649390700000|2022-04-08 04:05:00|6422.9|6417.9|6422.9|6417.9|6424.3|6419.3|6422.6|6417.6|0
1649391000000|2022-04-08 04:10:00|6423|6418|6423.5|6418.5|6424.3|6419.3|6423|6418|0
1649391300000|2022-04-08 04:15:00|6423.4|6418.4|6421.5|6416.5|6423.9|6418.9|6421.3|6416.3|0
1649391600000|2022-04-08 04:20:00|6421.6|6416.6|6422.2|6417.2|6422.4|6417.4|6419.9|6414.9|0
1649391900000|2022-04-08 04:25:00|6422.1|6417.1|6423.6|6418.6|6424.4|6419.4|6421.8|6416.8|0
1649392200000|2022-04-08 04:30:00|6423.8|6418.8|6422.1|6417.1|6423.8|6418.8|6421.7|6416.7|0
1649392500000|2022-04-08 04:35:00|6422.2|6417.2|6423.2|6418.2|6424.4|6419.4|6422.2|6417.2|0
1649392800000|2022-04-08 04:40:00|6423.3|6418.3|6421.7|6416.7|6424.6|6419.6|6421.5|6416.5|0
1649393100000|2022-04-08 04:45:00|6421.8|6416.8|6419.5|6414.5|6421.8|6416.8|6419.5|6414.5|0
1649393400000|2022-04-08 04:50:00|6419.6|6414.6|6418.6|6413.6|6420.1|6415.1|6418.2|6413.2|0
1649393700000|2022-04-08 04:55:00|6418.7|6413.7|6421.5|6416.5|6421.6|6416.6|6418.5|6413.5|0
1649394000000|2022-04-08 05:00:00|6421.6|6416.6|6421.2|6416.2|6424.6|6419.6|6421|6416|0
1649394300000|2022-04-08 05:05:00|6421.1|6416.1|6422.1|6417.1|6422.1|6417.1|6419|6414|0
1649394600000|2022-04-08 05:10:00|6422.2|6417.2|6426.8|6421.8|6426.8|6421.8|6420.8|6415.8|0
1649394900000|2022-04-08 05:15:00|6426.9|6421.9|6430.5|6425.5|6430.8|6425.8|6426.3|6421.3|0
1649395200000|2022-04-08 05:20:00|6430.4|6425.4|6431.4|6426.4|6432.2|6427.2|6429|6424|0
1649395500000|2022-04-08 05:25:00|6431|6426|6431.2|6426.2|6432.1|6427.1|6429.6|6424.6|0
1649395800000|2022-04-08 05:30:00|6431.3|6426.3|6430.7|6425.7|6431.8|6426.8|6429.5|6424.5|0
1649396100000|2022-04-08 05:35:00|6430.4|6425.4|6430|6425|6430.7|6425.7|6428.8|6423.8|0
1649396400000|2022-04-08 05:40:00|6429.7|6424.7|6430.3|6425.3|6430.4|6425.4|6428.3|6423.3|0
1649396700000|2022-04-08 05:45:00|6430.4|6425.4|6432.6|6427.6|6433.6|6428.6|6430.2|6425.2|0
1649397000000|2022-04-08 05:50:00|6432.5|6427.5|6434.8|6429.8|6437|6432|6431.8|6426.8|0
1649397300000|2022-04-08 05:55:00|6434.6|6429.6|6437.5|6432.5|6438.3|6433.3|6434.6|6429.6|0
1649397600000|2022-04-08 06:00:00|6437.6|6432.6|6434.8|6429.8|6438.8|6433.8|6433.5|6428.5|0
1649397900000|2022-04-08 06:05:00|6434.7|6429.7|6440.4|6435.4|6441.1|6436.1|6434.6|6429.6|0
1649398200000|2022-04-08 06:10:00|6440.6|6435.6|6437.6|6432.6|6440.7|6435.7|6435.2|6430.2|0
1649398500000|2022-04-08 06:15:00|6437.5|6432.5|6438.3|6433.3|6440.8|6435.8|6436.2|6431.2|0
1649398800000|2022-04-08 06:20:00|6438.1|6433.1|6445.8|6440.8|6446.1|6441.1|6437.8|6432.8|0
1649399100000|2022-04-08 06:25:00|6446|6441|6444.1|6439.1|6448.5|6443.5|6444|6439|0
1649399400000|2022-04-08 06:30:00|6444.4|6439.4|6447.4|6442.4|6448.5|6443.5|6444.3|6439.3|0
1649399700000|2022-04-08 06:35:00|6447.5|6442.5|6446.4|6441.4|6450.7|6445.7|6444.9|6439.9|0
1649400000000|2022-04-08 06:40:00|6446|6441|6446.4|6441.4|6446.8|6441.8|6442.5|6437.5|0
1649400300000|2022-04-08 06:45:00|6446.3|6441.3|6447.9|6442.9|6448.8|6443.8|6444.9|6439.9|0
1649400600000|2022-04-08 06:50:00|6447.8|6442.8|6450.9|6445.9|6452.5|6447.5|6446.8|6441.8|0
1649400900000|2022-04-08 06:55:00|6450.8|6445.8|6452.2|6447.2|6454.6|6449.6|6450.5|6445.5|0
1649401200000|2022-04-08 07:00:00|6452.1|6447.1|6445|6440|6454|6449|6444.8|6439.8|0
1649401500000|2022-04-08 07:05:00|6445.1|6440.1|6446.5|6441.5|6448.1|6443.1|6440.1|6435.1|0
1649401800000|2022-04-08 07:10:00|6446.7|6441.7|6451.2|6446.2|6452.6|6447.6|6445.4|6440.4|0
1649402100000|2022-04-08 07:15:00|6451.3|6446.3|6450.2|6445.2|6451.5|6446.5|6445.2|6440.2|0
1649402400000|2022-04-08 07:20:00|6450.5|6445.5|6450.5|6445.5|6456.4|6451.4|6449.1|6444.1|0
1649402700000|2022-04-08 07:25:00|6450.7|6445.7|6451.8|6446.8|6453.2|6448.2|6447.5|6442.5|0
1649403000000|2022-04-08 07:30:00|6451.9|6446.9|6450.8|6445.8|6452.2|6447.2|6447.1|6442.1|0
1649403300000|2022-04-08 07:35:00|6450.9|6445.9|6458.3|6453.3|6459.8|6454.8|6450.8|6445.8|0
1649403600000|2022-04-08 07:40:00|6458.2|6453.2|6457.7|6452.7|6459.6|6454.6|6454.5|6449.5|0
1649403900000|2022-04-08 07:45:00|6457.8|6452.8|6455.4|6450.4|6457.8|6452.8|6452.6|6447.6|0
1649404200000|2022-04-08 07:50:00|6455.5|6450.5|6462.8|6457.8|6466.2|6461.2|6455.4|6450.4|0
1649404500000|2022-04-08 07:55:00|6462.7|6457.7|6467.5|6462.5|6468.8|6463.8|6462.1|6457.1|0
1649404800000|2022-04-08 08:00:00|6467.9|6462.9|6479.8|6476.8|6482.5|6479.5|6465.7|6460.7|0
1649405100000|2022-04-08 08:05:00|6479.9|6476.9|6478.4|6475.4|6480.5|6477.5|6475.1|6472.1|0
1649405400000|2022-04-08 08:10:00|6478.5|6475.5|6479.8|6476.8|6480.1|6477.1|6477.6|6474.6|0
1649405700000|2022-04-08 08:15:00|6480.2|6477.2|6464.2|6461.2|6480.2|6477.2|6463.2|6460.2|0
1649406000000|2022-04-08 08:20:00|6464.3|6461.3|6468|6465|6468.7|6465.7|6463.8|6460.8|0
1649406300000|2022-04-08 08:25:00|6467.9|6464.9|6468.8|6465.8|6471.5|6468.5|6465.4|6462.4|0
1649406600000|2022-04-08 08:30:00|6468.2|6465.2|6468.6|6465.6|6471.8|6468.8|6467.7|6464.7|0
1649406900000|2022-04-08 08:35:00|6468.1|6465.1|6466.8|6463.8|6469.3|6466.3|6464.7|6461.7|0
1649407200000|2022-04-08 08:40:00|6466.7|6463.7|6463.7|6460.7|6467.7|6464.7|6462.3|6459.3|0
1649407500000|2022-04-08 08:45:00|6464.7|6461.7|6460.1|6457.1|6464.9|6461.9|6459.8|6456.8|0
1649407800000|2022-04-08 08:50:00|6460|6457|6454.3|6451.3|6460.8|6457.8|6454.3|6451.3|0
1649408100000|2022-04-08 08:55:00|6454.2|6451.2|6447|6444|6455.8|6452.8|6445.3|6442.3|0
1649408400000|2022-04-08 09:00:00|6447.6|6444.6|6438.3|6435.3|6447.6|6444.6|6436.8|6433.8|0
1649408700000|2022-04-08 09:05:00|6438.2|6435.2|6435.4|6432.4|6438.2|6435.2|6431|6428|0
1649409000000|2022-04-08 09:10:00|6435.2|6432.2|6438.5|6435.5|6438.9|6435.9|6434.1|6431.1|0
1649409300000|2022-04-08 09:15:00|6438.4|6435.4|6439.1|6436.1|6440|6437|6435.6|6432.6|0
1649409600000|2022-04-08 09:20:00|6439.2|6436.2|6442.6|6439.6|6442.8|6439.8|6438.9|6435.9|0
1649409900000|2022-04-08 09:25:00|6441.7|6438.7|6442.3|6439.3|6448.3|6445.3|6441.4|6438.4|0
1649410200000|2022-04-08 09:30:00|6442.4|6439.4|6441.4|6438.4|6443|6440|6441|6438|0
1649410500000|2022-04-08 09:35:00|6441.5|6438.5|6441.2|6438.2|6442.2|6439.2|6438.1|6435.1|0
1649410800000|2022-04-08 09:40:00|6441.4|6438.4|6438.8|6435.8|6442.4|6439.4|6438.7|6435.7|0
1649411100000|2022-04-08 09:45:00|6439|6436|6439.8|6436.8|6440.8|6437.8|6437.9|6434.9|0
1649411400000|2022-04-08 09:50:00|6439.9|6436.9|6439.9|6436.9|6441.1|6438.1|6439.3|6436.3|0
1649411700000|2022-04-08 09:55:00|6439.8|6436.8|6440.6|6437.6|6441.7|6438.7|6438.9|6435.9|0
1649412000000|2022-04-08 10:00:00|6442.1|6439.1|6442.3|6439.3|6443|6440|6439|6436|0
1649412300000|2022-04-08 10:05:00|6442.1|6439.1|6440.2|6437.2|6442.3|6439.3|6439.4|6436.4|0
1649412600000|2022-04-08 10:10:00|6439.6|6436.6|6435.5|6432.5|6441.5|6438.5|6435.3|6432.3|0
1649412900000|2022-04-08 10:15:00|6433.9|6430.9|6428.7|6425.7|6438.6|6435.6|6428.7|6425.7|0
1649413200000|2022-04-08 10:20:00|6428.4|6425.4|6425.1|6422.1|6429.4|6426.4|6423.2|6420.2|0
1649413500000|2022-04-08 10:25:00|6425|6422|6426|6423|6426.8|6423.8|6424.1|6421.1|0
1649413800000|2022-04-08 10:30:00|6427.2|6424.2|6426.3|6423.3|6427.4|6424.4|6425.2|6422.2|0
1649414100000|2022-04-08 10:35:00|6426.2|6423.2|6428.2|6425.2|6428.2|6425.2|6424.6|6421.6|0
1649414400000|2022-04-08 10:40:00|6428.4|6425.4|6431|6428|6432.6|6429.6|6428.4|6425.4|0
1649414700000|2022-04-08 10:45:00|6430.9|6427.9|6433.9|6430.9|6434.1|6431.1|6430.9|6427.9|0
1649415000000|2022-04-08 10:50:00|6434.5|6431.5|6439.5|6436.5|6439.8|6436.8|6433.7|6430.7|0
1649415300000|2022-04-08 10:55:00|6439.7|6436.7|6443.1|6440.1|6443.2|6440.2|6438.7|6435.7|0
1649415600000|2022-04-08 11:00:00|6442.8|6439.8|6439.5|6436.5|6446.7|6443.7|6435.9|6432.9|0
1649415900000|2022-04-08 11:05:00|6439.1|6436.1|6442.6|6439.6|6444.8|6441.8|6439.1|6436.1|0
1649416200000|2022-04-08 11:10:00|6443.1|6440.1|6443.5|6440.5|6449.6|6446.6|6443|6440|0
1649416500000|2022-04-08 11:15:00|6443.4|6440.4|6438.4|6435.4|6445.1|6442.1|6438.1|6435.1|0
1649416800000|2022-04-08 11:20:00|6438.3|6435.3|6440.8|6437.8|6441.8|6438.8|6438.2|6435.2|0
1649417100000|2022-04-08 11:25:00|6440.9|6437.9|6442.4|6439.4|6444.3|6441.3|6440.9|6437.9|0
1649417400000|2022-04-08 11:30:00|6442|6439|6441|6438|6442.2|6439.2|6439|6436|0
1649417700000|2022-04-08 11:35:00|6440.9|6437.9|6445.7|6442.7|6446.5|6443.5|6440.8|6437.8|0
1649418000000|2022-04-08 11:40:00|6446.1|6443.1|6447.6|6444.6|6449.4|6446.4|6446.1|6443.1|0
1649418300000|2022-04-08 11:45:00|6447.7|6444.7|6447.4|6444.4|6448.5|6445.5|6447|6444|0
1649418600000|2022-04-08 11:50:00|6447.5|6444.5|6446.2|6443.2|6448.7|6445.7|6445.7|6442.7|0
1649418900000|2022-04-08 11:55:00|6445.9|6442.9|6441.5|6438.5|6446.3|6443.3|6441.2|6438.2|0
1649419200000|2022-04-08 12:00:00|6441.4|6438.4|6438.1|6435.1|6445.5|6442.5|6438.1|6435.1|0
1649419500000|2022-04-08 12:05:00|6437.9|6434.9|6432.4|6429.4|6440.5|6437.5|6431.3|6428.3|0
1649419800000|2022-04-08 12:10:00|6432.2|6429.2|6428.3|6425.3|6432.2|6429.2|6427.7|6424.7|0
1649420100000|2022-04-08 12:15:00|6428.4|6425.4|6427.6|6424.6|6429.2|6426.2|6427.4|6424.4|0
1649420400000|2022-04-08 12:20:00|6427.4|6424.4|6431.4|6428.4|6431.6|6428.6|6427.4|6424.4|0
1649420700000|2022-04-08 12:25:00|6431.5|6428.5|6429.1|6426.1|6433.2|6430.2|6429.1|6426.1|0
1649421000000|2022-04-08 12:30:00|6429.2|6426.2|6421|6418|6429.6|6426.6|6420.6|6417.6|0
1649421300000|2022-04-08 12:35:00|6421.3|6418.3|6418|6415|6422.1|6419.1|6417.9|6414.9|0
1649421600000|2022-04-08 12:40:00|6417.9|6414.9|6408.9|6405.9|6417.9|6414.9|6408.1|6405.1|0
1649421900000|2022-04-08 12:45:00|6409.1|6406.1|6406.2|6403.2|6409.6|6406.6|6405.9|6402.9|0
1649422200000|2022-04-08 12:50:00|6406.3|6403.3|6405.7|6402.7|6410.2|6407.2|6405|6402|0
1649422500000|2022-04-08 12:55:00|6406.1|6403.1|6407.5|6404.5|6409.4|6406.4|6406.1|6403.1|0
1649422800000|2022-04-08 13:00:00|6407.7|6404.7|6395.9|6392.9|6407.7|6404.7|6393.5|6390.5|0
1649423100000|2022-04-08 13:05:00|6396.7|6393.7|6396.1|6393.1|6398|6395|6393.8|6390.8|0
1649423400000|2022-04-08 13:10:00|6396|6393|6388|6385|6396.1|6393.1|6387.1|6384.1|0
1649423700000|2022-04-08 13:15:00|6388.5|6385.5|6393.8|6390.8|6397.8|6394.8|6388.3|6385.3|0
1649424000000|2022-04-08 13:20:00|6393.9|6390.9|6393.1|6390.1|6395.9|6392.9|6391.5|6388.5|0
1649424300000|2022-04-08 13:25:00|6391.2|6388.2|6388.2|6385.2|6396.3|6393.3|6386.5|6383.5|0
1649424600000|2022-04-08 13:30:00|6387.3|6384.3|6359.8|6358|6392.4|6390.6|6349.2|6347.4|0
1649424900000|2022-04-08 13:35:00|6359.7|6357.9|6355.7|6353.9|6365.4|6363.6|6349.4|6347.6|0
1649425200000|2022-04-08 13:40:00|6355.8|6354|6352|6350.2|6365.4|6363.6|6336.6|6334.8|0
1649425500000|2022-04-08 13:45:00|6351|6349.2|6367.3|6365.5|6378.6|6376.8|6347|6345.2|0
1649425800000|2022-04-08 13:50:00|6367.4|6365.6|6336.9|6335.1|6367.4|6365.6|6331.6|6329.8|0
1649426100000|2022-04-08 13:55:00|6336|6334.2|6322.5|6320.7|6341.9|6340.1|6319.8|6318|0
1649426400000|2022-04-08 14:00:00|6321.7|6319.9|6346|6344.2|6346|6344.2|6320.4|6318.6|0
1649426700000|2022-04-08 14:05:00|6345.8|6344|6356.3|6354.5|6359.3|6357.5|6326.8|6325|0
1649427000000|2022-04-08 14:10:00|6356.2|6354.4|6347.1|6345.3|6356.2|6354.4|6330.6|6328.8|0
1649427300000|2022-04-08 14:15:00|6347.8|6346|6343.6|6341.8|6349.9|6348.1|6326.9|6325.1|0
1649427600000|2022-04-08 14:20:00|6347.3|6345.5|6354.4|6352.6|6359.6|6357.8|6343.5|6341.7|0
1649427900000|2022-04-08 14:25:00|6354.1|6352.3|6375.6|6373.8|6380.4|6378.6|6351.1|6349.3|0
1649428200000|2022-04-08 14:30:00|6376.2|6374.4|6363.2|6361.4|6382.8|6381|6359.3|6357.5|0
1649428500000|2022-04-08 14:35:00|6362.9|6361.1|6361.7|6359.9|6367.8|6366|6350.4|6348.6|0
1649428800000|2022-04-08 14:40:00|6361.8|6360|6342|6340.2|6367.8|6366|6341.9|6340.1|0
1649429100000|2022-04-08 14:45:00|6341.4|6339.6|6319.6|6317.8|6346.6|6344.8|6319.5|6317.7|0
1649429400000|2022-04-08 14:50:00|6319.8|6318|6358.6|6356.8|6363.2|6361.4|6318.6|6316.8|0
1649429700000|2022-04-08 14:55:00|6359.1|6357.3|6375|6373.2|6375.2|6373.4|6355.6|6353.8|0
1649430000000|2022-04-08 15:00:00|6374.9|6373.1|6379.1|6377.3|6389.6|6387.8|6365|6363.2|0
1649430300000|2022-04-08 15:05:00|6379|6377.2|6371.9|6370.1|6382.9|6381.1|6366.9|6365.1|0
1649430600000|2022-04-08 15:10:00|6371.7|6369.9|6377.8|6376|6384.3|6382.5|6367.5|6365.7|0
1649430900000|2022-04-08 15:15:00|6378.9|6377.1|6365.1|6363.3|6378.9|6377.1|6361.8|6360|0
1649431200000|2022-04-08 15:20:00|6364.7|6362.9|6349.9|6348.1|6365.1|6363.3|6346.2|6344.4|0
1649431500000|2022-04-08 15:25:00|6349.1|6347.3|6354.3|6352.5|6356.9|6355.1|6346.7|6344.9|0
1649431800000|2022-04-08 15:30:00|6354.5|6352.7|6355.6|6353.8|6364.9|6363.1|6352.9|6351.1|0
1649432100000|2022-04-08 15:35:00|6355.7|6353.9|6350.9|6349.1|6355.7|6353.9|6335.8|6334|0
1649432400000|2022-04-08 15:40:00|6350.8|6349|6358.4|6356.6|6361.3|6359.5|6346.9|6345.1|0
1649432700000|2022-04-08 15:45:00|6358.6|6356.8|6368.8|6367|6378.4|6376.6|6352.8|6351|0
1649433000000|2022-04-08 15:50:00|6368|6366.2|6367.1|6365.3|6375.6|6373.8|6366.5|6364.7|0
1649433300000|2022-04-08 15:55:00|6367|6365.2|6372.2|6370.4|6375.7|6373.9|6362.3|6360.5|0
1649433600000|2022-04-08 16:00:00|6371.4|6369.6|6370.2|6368.4|6382.1|6380.3|6365.6|6363.8|0
1649433900000|2022-04-08 16:05:00|6370.4|6368.6|6366.2|6364.4|6373.4|6371.6|6361.1|6359.3|0
1649434200000|2022-04-08 16:10:00|6365.4|6363.6|6367.7|6365.9|6377|6375.2|6359.8|6358|0
1649434500000|2022-04-08 16:15:00|6367.8|6366|6381.4|6379.6|6384.9|6383.1|6359.7|6357.9|0
1649434800000|2022-04-08 16:20:00|6381.3|6379.5|6389.2|6387.4|6393.2|6391.4|6380.9|6379.1|0
1649435100000|2022-04-08 16:25:00|6389.7|6387.9|6393.1|6391.3|6396|6394.2|6386.7|6384.9|0
1649435400000|2022-04-08 16:30:00|6393.6|6391.8|6382|6380.2|6393.8|6392|6379.8|6378|0
1649435700000|2022-04-08 16:35:00|6383.1|6381.3|6386.3|6384.5|6386.7|6384.9|6377.9|6376.1|0
1649436000000|2022-04-08 16:40:00|6386.4|6384.6|6383.4|6381.6|6392.8|6391|6381.3|6379.5|0
1649436300000|2022-04-08 16:45:00|6382.9|6381.1|6379|6377.2|6387.9|6386.1|6377.3|6375.5|0
1649436600000|2022-04-08 16:50:00|6379.1|6377.3|6386.8|6385|6391.1|6389.3|6376.4|6374.6|0
1649436900000|2022-04-08 16:55:00|6385.8|6384|6389|6387.2|6390.9|6389.1|6381.5|6379.7|0
1649437200000|2022-04-08 17:00:00|6387.7|6385.9|6381.6|6379.8|6388.7|6386.9|6373.3|6371.5|0
1649437500000|2022-04-08 17:05:00|6381.5|6379.7|6377.9|6376.1|6381.6|6379.8|6370.2|6368.4|0
1649437800000|2022-04-08 17:10:00|6378|6376.2|6364.8|6363|6379.2|6377.4|6364.1|6362.3|0
1649438100000|2022-04-08 17:15:00|6364.1|6362.3|6359.7|6357.9|6366.1|6364.3|6357.8|6356|0
1649438400000|2022-04-08 17:20:00|6359.4|6357.6|6359.6|6357.8|6364.5|6362.7|6357.5|6355.7|0
1649438700000|2022-04-08 17:25:00|6359.4|6357.6|6351|6349.2|6359.4|6357.6|6350.2|6348.4|0
1649439000000|2022-04-08 17:30:00|6351.9|6350.1|6343|6341.2|6352.5|6350.7|6343|6341.2|0
1649439300000|2022-04-08 17:35:00|6342.8|6341|6343.5|6341.7|6346.6|6344.8|6339.5|6337.7|0
1649439600000|2022-04-08 17:40:00|6343.6|6341.8|6344.4|6342.6|6346|6344.2|6336.9|6335.1|0
1649439900000|2022-04-08 17:45:00|6345.1|6343.3|6334.7|6332.9|6346|6344.2|6334|6332.2|0
1649440200000|2022-04-08 17:50:00|6334.6|6332.8|6340.6|6338.8|6344.9|6343.1|6332.7|6330.9|0
1649440500000|2022-04-08 17:55:00|6339.9|6338.1|6340|6338.2|6342.7|6340.9|6336.4|6334.6|0
1649440800000|2022-04-08 18:00:00|6339.7|6337.9|6334.1|6332.3|6346.8|6345|6332.3|6330.5|0
1649441100000|2022-04-08 18:05:00|6334|6332.2|6339.8|6338|6341.6|6339.8|6330.4|6328.6|0
1649441400000|2022-04-08 18:10:00|6340.1|6338.3|6345.4|6343.6|6346.8|6345|6339.2|6337.4|0
1649441700000|2022-04-08 18:15:00|6345.3|6343.5|6342|6340.2|6347.3|6345.5|6338|6336.2|0
1649442000000|2022-04-08 18:20:00|6342.1|6340.3|6334.1|6332.3|6351.1|6349.3|6333.1|6331.3|0
1649442300000|2022-04-08 18:25:00|6333.8|6332|6318.7|6316.9|6333.8|6332|6314.4|6312.6|0
1649442600000|2022-04-08 18:30:00|6318.8|6317|6313.6|6311.8|6320.5|6318.7|6313.1|6311.3|0
1649442900000|2022-04-08 18:35:00|6314|6312.2|6319.4|6317.6|6323.2|6321.4|6310.5|6308.7|0
1649443200000|2022-04-08 18:40:00|6319.5|6317.7|6315.5|6313.7|6323.7|6321.9|6313.6|6311.8|0
1649443500000|2022-04-08 18:45:00|6315.6|6313.8|6329.7|6327.9|6329.7|6327.9|6314.6|6312.8|0
1649443800000|2022-04-08 18:50:00|6329.8|6328|6337.2|6335.4|6341.9|6340.1|6327.4|6325.6|0
1649444100000|2022-04-08 18:55:00|6337.1|6335.3|6329.2|6327.4|6337.1|6335.3|6327.2|6325.4|0
1649444400000|2022-04-08 19:00:00|6329.1|6327.3|6323.8|6322|6329.1|6327.3|6322.3|6320.5|0
1649444700000|2022-04-08 19:05:00|6324.1|6322.3|6319.8|6318|6328.7|6326.9|6316.9|6315.1|0
1649445000000|2022-04-08 19:10:00|6319.7|6317.9|6332.8|6331|6342.7|6340.9|6316|6314.2|0
1649445300000|2022-04-08 19:15:00|6332|6330.2|6329.6|6327.8|6344.6|6342.8|6328.6|6326.8|0
1649445600000|2022-04-08 19:20:00|6329.4|6327.6|6327.4|6325.6|6333.7|6331.9|6320.5|6318.7|0
1649445900000|2022-04-08 19:25:00|6327.2|6325.4|6329.4|6327.6|6332|6330.2|6325.3|6323.5|0
1649446200000|2022-04-08 19:30:00|6330.8|6329|6320.6|6318.8|6335.6|6333.8|6320.3|6318.5|0
1649446500000|2022-04-08 19:35:00|6320.7|6318.9|6312.1|6310.3|6321.1|6319.3|6310.2|6308.4|0
1649446800000|2022-04-08 19:40:00|6312|6310.2|6321.4|6319.6|6321.5|6319.7|6310.5|6308.7|0
1649447100000|2022-04-08 19:45:00|6321.1|6319.3|6306.1|6304.3|6325.1|6323.3|6306.1|6304.3|0
1649447400000|2022-04-08 19:50:00|6306.3|6304.5|6300.2|6298.4|6309.7|6307.9|6295.2|6293.4|0
1649447700000|2022-04-08 19:55:00|6299.3|6297.5|6300.4|6298.6|6303.9|6302.1|6292.7|6290.9|0
1649448000000|2022-04-08 20:00:00|6301|6298|6304.7|6301.7|6308.7|6305.7|6300|6297|0
1649448300000|2022-04-08 20:05:00|6304.8|6301.8|6303.9|6300.9|6306.1|6303.1|6302.1|6299.1|0
1649448600000|2022-04-08 20:10:00|6303.8|6300.8|6305.4|6302.4|6306.5|6303.5|6303.7|6300.7|0
1649448900000|2022-04-08 20:15:00|6305.3|6302.3|6301.6|6298.6|6305.6|6302.6|6301.2|6298.2|0
1649449200000|2022-04-08 20:20:00|6301.7|6298.7|6303.2|6300.2|6303.5|6300.5|6301.3|6298.3|0
1649449500000|2022-04-08 20:25:00|6303.4|6300.4|6301.2|6298.2|6303.5|6300.5|6301|6298|0
1649449800000|2022-04-08 20:30:00|6301.1|6298.1|6300.7|6297.7|6301.5|6298.5|6300.7|6297.7|0
1649450100000|2022-04-08 20:35:00|6300.8|6297.8|6299.2|6296.2|6300.9|6297.9|6299|6296|0
1649450400000|2022-04-08 20:40:00|6299.3|6296.3|6298.6|6295.6|6299.4|6296.4|6298.5|6295.5|0
1649450700000|2022-04-08 20:45:00|6298.9|6295.9|6298.9|6295.9|6299.2|6296.2|6298.6|6295.6|0
1649451000000|2022-04-08 20:50:00|6298.8|6295.8|6298.2|6295.2|6298.9|6295.9|6297.8|6294.8|0
1649451300000|2022-04-08 20:55:00|6298.1|6295.1|6299.4|6294.4|6299.4|6296|6298.1|6294.4|0
1649628000000|2022-04-10 22:00:00|6311.5|6306.5|6312.5|6307.5|6317.3|6312.3|6310.4|6305.4|0
1649628300000|2022-04-10 22:05:00|6312.3|6307.3|6311.1|6306.1|6312.6|6307.6|6310|6305|0
1649628600000|2022-04-10 22:10:00|6311.2|6306.2|6310.1|6305.1|6313.1|6308.1|6308.8|6303.8|0
1649628900000|2022-04-10 22:15:00|6310.2|6305.2|6311|6306|6312.5|6307.5|6308.8|6303.8|0
1649629200000|2022-04-10 22:20:00|6310.8|6305.8|6306.7|6301.7|6311.2|6306.2|6306.6|6301.6|0
1649629500000|2022-04-10 22:25:00|6306.8|6301.8|6307.5|6302.5|6307.7|6302.7|6306|6301|0
1649629800000|2022-04-10 22:30:00|6307.6|6302.6|6308.5|6303.5|6309.9|6304.9|6307.6|6302.6|0
1649630100000|2022-04-10 22:35:00|6308.6|6303.6|6310.6|6305.6|6311.2|6306.2|6308.5|6303.5|0
1649630400000|2022-04-10 22:40:00|6310.7|6305.7|6310.9|6305.9|6312.5|6307.5|6310.3|6305.3|0
1649630700000|2022-04-10 22:45:00|6311|6306|6312.2|6307.2|6312.2|6307.2|6310.7|6305.7|0
1649631000000|2022-04-10 22:50:00|6312.1|6307.1|6311.3|6306.3|6313|6308|6309.6|6304.6|0
1649631300000|2022-04-10 22:55:00|6311.4|6306.4|6314.2|6309.2|6315.7|6310.7|6311.3|6306.3|0
1649631600000|2022-04-10 23:00:00|6314.5|6309.5|6314.1|6309.1|6316.6|6311.6|6313|6308|0
1649631900000|2022-04-10 23:05:00|6314.2|6309.2|6315|6310|6315|6310|6311.9|6306.9|0
1649632200000|2022-04-10 23:10:00|6314.9|6309.9|6313.7|6308.7|6315.3|6310.3|6313.2|6308.2|0
1649632500000|2022-04-10 23:15:00|6313.6|6308.6|6311.1|6306.1|6313.6|6308.6|6310.7|6305.7|0
1649632800000|2022-04-10 23:20:00|6311|6306|6309.1|6304.1|6311.1|6306.1|6308.1|6303.1|0
1649633100000|2022-04-10 23:25:00|6309|6304|6309.4|6304.4|6309.9|6304.9|6307.5|6302.5|0
1649633400000|2022-04-10 23:30:00|6309.3|6304.3|6307|6302|6309.8|6304.8|6306.6|6301.6|0
1649633700000|2022-04-10 23:35:00|6307.1|6302.1|6309|6304|6310.6|6305.6|6305.7|6300.7|0
1649634000000|2022-04-10 23:40:00|6308.9|6303.9|6307.3|6302.3|6309.7|6304.7|6306.5|6301.5|0
1649634300000|2022-04-10 23:45:00|6307.7|6302.7|6304.6|6299.6|6308|6303|6304.3|6299.3|0
1649634600000|2022-04-10 23:50:00|6304.5|6299.5|6299.4|6294.4|6304.5|6299.5|6299.2|6294.2|0
1649634900000|2022-04-10 23:55:00|6299.5|6294.5|6292.8|6287.8|6300.5|6295.5|6292.3|6287.3|0
1649635200000|2022-04-11 00:00:00|6292.7|6287.7|6279.9|6274.9|6292.7|6287.7|6279.4|6274.4|0
1649635500000|2022-04-11 00:05:00|6280.2|6275.2|6268.5|6263.5|6285.5|6280.5|6267.8|6262.8|0
1649635800000|2022-04-11 00:10:00|6268.3|6263.3|6271.7|6266.7|6275.4|6270.4|6266.9|6261.9|0
1649636100000|2022-04-11 00:15:00|6271.6|6266.6|6270.7|6265.7|6274.6|6269.6|6267.5|6262.5|0
1649636400000|2022-04-11 00:20:00|6270.8|6265.8|6271.6|6266.6|6273.7|6268.7|6269.3|6264.3|0
1649636700000|2022-04-11 00:25:00|6271.5|6266.5|6274.5|6269.5|6275.3|6270.3|6269.5|6264.5|0
1649637000000|2022-04-11 00:30:00|6274.8|6269.8|6278.4|6273.4|6279.8|6274.8|6274.6|6269.6|0
1649637300000|2022-04-11 00:35:00|6278.3|6273.3|6278.8|6273.8|6279.5|6274.5|6276.2|6271.2|0
1649637600000|2022-04-11 00:40:00|6278.7|6273.7|6279.9|6274.9|6283.3|6278.3|6278.7|6273.7|0
1649637900000|2022-04-11 00:45:00|6280|6275|6281.7|6276.7|6282.7|6277.7|6279.6|6274.6|0
1649638200000|2022-04-11 00:50:00|6281.6|6276.6|6284.1|6279.1|6286.4|6281.4|6281.1|6276.1|0
1649638500000|2022-04-11 00:55:00|6284|6279|6283.7|6278.7|6285.1|6280.1|6282|6277|0
1649638800000|2022-04-11 01:00:00|6283.8|6278.8|6285|6280|6286|6281|6282.9|6277.9|0
1649639100000|2022-04-11 01:05:00|6285.1|6280.1|6288.1|6283.1|6289|6284|6284.8|6279.8|0
1649639400000|2022-04-11 01:10:00|6288|6283|6287.5|6282.5|6288.1|6283.1|6286.1|6281.1|0
1649639700000|2022-04-11 01:15:00|6287.4|6282.4|6284|6279|6287.5|6282.5|6283.2|6278.2|0
1649640000000|2022-04-11 01:20:00|6283.9|6278.9|6283.7|6278.7|6285.2|6280.2|6281.9|6276.9|0
1649640300000|2022-04-11 01:25:00|6283.6|6278.6|6281|6276|6284.1|6279.1|6280.6|6275.6|0
1649640600000|2022-04-11 01:30:00|6280.9|6275.9|6277|6272|6282|6277|6275|6270|0
1649640900000|2022-04-11 01:35:00|6276.9|6271.9|6273.1|6268.1|6277|6272|6272.8|6267.8|0
1649641200000|2022-04-11 01:40:00|6272.9|6267.9|6272.3|6267.3|6273.2|6268.2|6269.4|6264.4|0
1649641500000|2022-04-11 01:45:00|6272.2|6267.2|6261.2|6256.2|6272.4|6267.4|6259.8|6254.8|0
1649641800000|2022-04-11 01:50:00|6261.1|6256.1|6261.7|6256.7|6264.5|6259.5|6260|6255|0
1649642100000|2022-04-11 01:55:00|6261.8|6256.8|6259.5|6254.5|6261.8|6256.8|6255|6250|0
1649642400000|2022-04-11 02:00:00|6259.4|6254.4|6256.1|6251.1|6262.3|6257.3|6255.7|6250.7|0
1649642700000|2022-04-11 02:05:00|6256.2|6251.2|6254.8|6249.8|6258.3|6253.3|6253.9|6248.9|0
1649643000000|2022-04-11 02:10:00|6254.7|6249.7|6255.2|6250.2|6257.6|6252.6|6253|6248|0
1649643300000|2022-04-11 02:15:00|6255|6250|6241.4|6236.4|6255.3|6250.3|6239.9|6234.9|0
1649643600000|2022-04-11 02:20:00|6241.6|6236.6|6243.3|6238.3|6245|6240|6241.2|6236.2|0
1649643900000|2022-04-11 02:25:00|6243.4|6238.4|6243.7|6238.7|6246.1|6241.1|6243.2|6238.2|0
1649644200000|2022-04-11 02:30:00|6243.5|6238.5|6242.4|6237.4|6244.2|6239.2|6241.1|6236.1|0
1649644500000|2022-04-11 02:35:00|6242.2|6237.2|6248.4|6243.4|6248.4|6243.4|6242|6237|0
1649644800000|2022-04-11 02:40:00|6248.2|6243.2|6247.9|6242.9|6248.3|6243.3|6245.4|6240.4|0
1649645100000|2022-04-11 02:45:00|6247.8|6242.8|6246.5|6241.5|6248.4|6243.4|6246.2|6241.2|0
1649645400000|2022-04-11 02:50:00|6246.4|6241.4|6248.9|6243.9|6250.3|6245.3|6245.7|6240.7|0
1649645700000|2022-04-11 02:55:00|6249|6244|6247.7|6242.7|6249.3|6244.3|6246.2|6241.2|0
1649646000000|2022-04-11 03:00:00|6247.1|6242.1|6249.3|6244.3|6251|6246|6246.6|6241.6|0
1649646300000|2022-04-11 03:05:00|6249.4|6244.4|6250.6|6245.6|6251.6|6246.6|6249|6244|0
1649646600000|2022-04-11 03:10:00|6250.5|6245.5|6246.8|6241.8|6250.6|6245.6|6246.8|6241.8|0
1649646900000|2022-04-11 03:15:00|6246.3|6241.3|6246.7|6241.7|6248.4|6243.4|6244.8|6239.8|0
1649647200000|2022-04-11 03:20:00|6246.6|6241.6|6247.4|6242.4|6248.5|6243.5|6245.5|6240.5|0
1649647500000|2022-04-11 03:25:00|6247.5|6242.5|6245|6240|6248.2|6243.2|6243.3|6238.3|0
1649647800000|2022-04-11 03:30:00|6244.9|6239.9|6243.6|6238.6|6245.5|6240.5|6240.6|6235.6|0
1649648100000|2022-04-11 03:35:00|6244.1|6239.1|6245.1|6240.1|6245.9|6240.9|6243.8|6238.8|0
1649648400000|2022-04-11 03:40:00|6245.2|6240.2|6244.6|6239.6|6246.5|6241.5|6244.4|6239.4|0
1649648700000|2022-04-11 03:45:00|6244.8|6239.8|6246.9|6241.9|6247.8|6242.8|6243.2|6238.2|0
1649649000000|2022-04-11 03:50:00|6247|6242|6248.3|6243.3|6249.3|6244.3|6245.3|6240.3|0
1649649300000|2022-04-11 03:55:00|6248.2|6243.2|6254.6|6249.6|6254.6|6249.6|6248.1|6243.1|0
1649649600000|2022-04-11 04:00:00|6254.7|6249.7|6253.8|6248.8|6256.5|6251.5|6253.2|6248.2|0
1649649900000|2022-04-11 04:05:00|6253.9|6248.9|6255.6|6250.6|6255.9|6250.9|6253.3|6248.3|0
1649650200000|2022-04-11 04:10:00|6255.7|6250.7|6254.1|6249.1|6255.9|6250.9|6253.4|6248.4|0
1649650500000|2022-04-11 04:15:00|6254|6249|6253.5|6248.5|6255|6250|6252.7|6247.7|0
1649650800000|2022-04-11 04:20:00|6253.4|6248.4|6254.4|6249.4|6256.5|6251.5|6253.4|6248.4|0
1649651100000|2022-04-11 04:25:00|6254.5|6249.5|6250.5|6245.5|6254.7|6249.7|6249.6|6244.6|0
1649651400000|2022-04-11 04:30:00|6250.7|6245.7|6245|6240|6250.7|6245.7|6244.7|6239.7|0
1649651700000|2022-04-11 04:35:00|6244.9|6239.9|6244.2|6239.2|6246.8|6241.8|6243|6238|0
1649652000000|2022-04-11 04:40:00|6244.3|6239.3|6245.6|6240.6|6246.5|6241.5|6244.2|6239.2|0
1649652300000|2022-04-11 04:45:00|6245.5|6240.5|6245.9|6240.9|6246.3|6241.3|6244.3|6239.3|0
1649652600000|2022-04-11 04:50:00|6246|6241|6245.7|6240.7|6247.7|6242.7|6243.9|6238.9|0
1649652900000|2022-04-11 04:55:00|6245.8|6240.8|6239.9|6234.9|6246.2|6241.2|6239.5|6234.5|0
1649653200000|2022-04-11 05:00:00|6240.4|6235.4|6242.2|6237.2|6243.7|6238.7|6240.2|6235.2|0
1649653500000|2022-04-11 05:05:00|6242.1|6237.1|6247.1|6242.1|6248.6|6243.6|6242.1|6237.1|0
1649653800000|2022-04-11 05:10:00|6247.2|6242.2|6242.2|6237.2|6248.4|6243.4|6242|6237|0
1649654100000|2022-04-11 05:15:00|6242.3|6237.3|6241|6236|6245.7|6240.7|6240.2|6235.2|0
1649654400000|2022-04-11 05:20:00|6241.1|6236.1|6226.8|6221.8|6242.9|6237.9|6226.8|6221.8|0
1649654700000|2022-04-11 05:25:00|6226.9|6221.9|6233.1|6228.1|6233.2|6228.2|6226.5|6221.5|0
1649655000000|2022-04-11 05:30:00|6233.2|6228.2|6237.7|6232.7|6240.1|6235.1|6233.1|6228.1|0
1649655300000|2022-04-11 05:35:00|6237.8|6232.8|6241.9|6236.9|6242|6237|6236.4|6231.4|0
1649655600000|2022-04-11 05:40:00|6241.7|6236.7|6241.1|6236.1|6243.5|6238.5|6240.2|6235.2|0
1649655900000|2022-04-11 05:45:00|6241.2|6236.2|6237.6|6232.6|6241.6|6236.6|6235.4|6230.4|0
1649656200000|2022-04-11 05:50:00|6237.5|6232.5|6242.3|6237.3|6243.2|6238.2|6237|6232|0
1649656500000|2022-04-11 05:55:00|6242.2|6237.2|6247.6|6242.6|6248.3|6243.3|6240|6235|0
1649656800000|2022-04-11 06:00:00|6247.5|6242.5|6251.5|6246.5|6251.9|6246.9|6247.2|6242.2|0
1649657100000|2022-04-11 06:05:00|6251.4|6246.4|6246.8|6241.8|6252|6247|6246|6241|0
1649657400000|2022-04-11 06:10:00|6247|6242|6253.1|6248.1|6254.4|6249.4|6245|6240|0
1649657700000|2022-04-11 06:15:00|6252.8|6247.8|6254.5|6249.5|6255.3|6250.3|6249.4|6244.4|0
1649658000000|2022-04-11 06:20:00|6254.6|6249.6|6257.5|6252.5|6257.7|6252.7|6251.4|6246.4|0
1649658300000|2022-04-11 06:25:00|6257.6|6252.6|6256.3|6251.3|6258.7|6253.7|6253.1|6248.1|0
1649658600000|2022-04-11 06:30:00|6256.6|6251.6|6252|6247|6256.7|6251.7|6251.4|6246.4|0
1649658900000|2022-04-11 06:35:00|6251.9|6246.9|6249.1|6244.1|6253.6|6248.6|6249|6244|0
1649659200000|2022-04-11 06:40:00|6249.2|6244.2|6247.4|6242.4|6250.9|6245.9|6245.4|6240.4|0
1649659500000|2022-04-11 06:45:00|6247.6|6242.6|6248.9|6243.9|6251|6246|6246.3|6241.3|0
1649659800000|2022-04-11 06:50:00|6249.2|6244.2|6246.9|6241.9|6249.2|6244.2|6245.4|6240.4|0
1649660100000|2022-04-11 06:55:00|6247.1|6242.1|6239.3|6234.3|6248.6|6243.6|6237.8|6232.8|0
1649660400000|2022-04-11 07:00:00|6239.2|6234.2|6248.1|6243.1|6250.9|6245.9|6239.2|6234.2|0
1649660700000|2022-04-11 07:05:00|6248|6243|6242.1|6237.1|6251.4|6246.4|6240.5|6235.5|0
1649661000000|2022-04-11 07:10:00|6242.3|6237.3|6224.5|6219.5|6242.3|6237.3|6224.3|6219.3|0
1649661300000|2022-04-11 07:15:00|6224.2|6219.2|6227.9|6222.9|6233.5|6228.5|6218.6|6213.6|0
1649661600000|2022-04-11 07:20:00|6227.1|6222.1|6233.4|6228.4|6234.4|6229.4|6226.3|6221.3|0
1649661900000|2022-04-11 07:25:00|6233.1|6228.1|6259.5|6254.5|6260.1|6255.1|6231.5|6226.5|0
1649662200000|2022-04-11 07:30:00|6259.4|6254.4|6257.6|6252.6|6260.8|6255.8|6250.9|6245.9|0
1649662500000|2022-04-11 07:35:00|6257.7|6252.7|6257|6252|6259.3|6254.3|6254.5|6249.5|0
1649662800000|2022-04-11 07:40:00|6257.1|6252.1|6251.2|6246.2|6259|6254|6250.4|6245.4|0
1649663100000|2022-04-11 07:45:00|6251.5|6246.5|6255|6250|6261.1|6256.1|6245.7|6240.7|0
1649663400000|2022-04-11 07:50:00|6255.1|6250.1|6246.4|6241.4|6255.3|6250.3|6244.9|6239.9|0
1649663700000|2022-04-11 07:55:00|6246.6|6241.6|6239.3|6234.3|6246.7|6241.7|6239.3|6234.3|0
1649664000000|2022-04-11 08:00:00|6239.4|6234.4|6200.2|6197.2|6240.2|6235.2|6200.2|6197.2|0
1649664300000|2022-04-11 08:05:00|6200|6197|6182|6179|6200|6197|6181.3|6178.3|0
1649664600000|2022-04-11 08:10:00|6182.3|6179.3|6184.9|6181.9|6189.8|6186.8|6181.6|6178.6|0
1649664900000|2022-04-11 08:15:00|6184.7|6181.7|6167|6164|6185.6|6182.6|6167|6164|0
1649665200000|2022-04-11 08:20:00|6166.8|6163.8|6166.2|6163.2|6169.4|6166.4|6162.7|6159.7|0
1649665500000|2022-04-11 08:25:00|6166.3|6163.3|6171.4|6168.4|6172.4|6169.4|6164.8|6161.8|0
1649665800000|2022-04-11 08:30:00|6172|6169|6171.9|6168.9|6174.4|6171.4|6168.5|6165.5|0
1649666100000|2022-04-11 08:35:00|6171.7|6168.7|6170.7|6167.7|6176.9|6173.9|6170.6|6167.6|0
1649666400000|2022-04-11 08:40:00|6170.5|6167.5|6169.8|6166.8|6175.1|6172.1|6169.8|6166.8|0
1649666700000|2022-04-11 08:45:00|6169.9|6166.9|6178.4|6175.4|6179|6176|6169.9|6166.9|0
1649667000000|2022-04-11 08:50:00|6178.8|6175.8|6177.6|6174.6|6180.1|6177.1|6176.5|6173.5|0
1649667300000|2022-04-11 08:55:00|6177.7|6174.7|6174.1|6171.1|6181.3|6178.3|6173.7|6170.7|0
1649667600000|2022-04-11 09:00:00|6174.7|6171.7|6173.8|6170.8|6176.3|6173.3|6172.6|6169.6|0
1649667900000|2022-04-11 09:05:00|6173.6|6170.6|6172.3|6169.3|6175.9|6172.9|6169.5|6166.5|0
1649668200000|2022-04-11 09:10:00|6173.1|6170.1|6172.3|6169.3|6174.3|6171.3|6171.4|6168.4|0
1649668500000|2022-04-11 09:15:00|6172.4|6169.4|6173|6170|6173.4|6170.4|6171.6|6168.6|0
1649668800000|2022-04-11 09:20:00|6172.9|6169.9|6178.4|6175.4|6178.7|6175.7|6171.4|6168.4|0
1649669100000|2022-04-11 09:25:00|6178.3|6175.3|6185|6182|6185.3|6182.3|6177.1|6174.1|0
1649669400000|2022-04-11 09:30:00|6184.8|6181.8|6182.2|6179.2|6184.9|6181.9|6181.9|6178.9|0
1649669700000|2022-04-11 09:35:00|6182.4|6179.4|6184.2|6181.2|6185.2|6182.2|6179.3|6176.3|0
1649670000000|2022-04-11 09:40:00|6184|6181|6185.6|6182.6|6185.8|6182.8|6182.2|6179.2|0
1649670300000|2022-04-11 09:45:00|6185.5|6182.5|6192.9|6189.9|6198.3|6195.3|6184.8|6181.8|0
1649670600000|2022-04-11 09:50:00|6193.1|6190.1|6198.5|6195.5|6199.4|6196.4|6191.6|6188.6|0
1649670900000|2022-04-11 09:55:00|6198.6|6195.6|6201.8|6198.8|6203.7|6200.7|6198|6195|0
1649671200000|2022-04-11 10:00:00|6201.7|6198.7|6201.3|6198.3|6204.5|6201.5|6200.6|6197.6|0
1649671500000|2022-04-11 10:05:00|6201.6|6198.6|6206.2|6203.2|6206.5|6203.5|6199.2|6196.2|0
1649671800000|2022-04-11 10:10:00|6206.1|6203.1|6206|6203|6207.3|6204.3|6201.3|6198.3|0
1649672100000|2022-04-11 10:15:00|6204.7|6201.7|6213.3|6210.3|6215.9|6212.9|6204.7|6201.7|0
1649672400000|2022-04-11 10:20:00|6213.2|6210.2|6204.4|6201.4|6213.8|6210.8|6202.8|6199.8|0
1649672700000|2022-04-11 10:25:00|6204.3|6201.3|6200.1|6197.1|6204.3|6201.3|6199.3|6196.3|0
1649673000000|2022-04-11 10:30:00|6199.8|6196.8|6201.4|6198.4|6204.5|6201.5|6199.7|6196.7|0
1649673300000|2022-04-11 10:35:00|6201.3|6198.3|6197.7|6194.7|6201.4|6198.4|6196.9|6193.9|0
1649673600000|2022-04-11 10:40:00|6197.6|6194.6|6197.1|6194.1|6202.9|6199.9|6196.2|6193.2|0
1649673900000|2022-04-11 10:45:00|6197.3|6194.3|6202.8|6199.8|6203.8|6200.8|6194.2|6191.2|0
1649674200000|2022-04-11 10:50:00|6202.9|6199.9|6215.2|6212.2|6216.3|6213.3|6202.8|6199.8|0
1649674500000|2022-04-11 10:55:00|6215|6212|6223.5|6220.5|6223.5|6220.5|6212.5|6209.5|0
1649674800000|2022-04-11 11:00:00|6225.2|6222.2|6228.6|6225.6|6229.7|6226.7|6221.5|6218.5|0
1649675100000|2022-04-11 11:05:00|6228.7|6225.7|6220.8|6217.8|6229.8|6226.8|6220.7|6217.7|0
1649675400000|2022-04-11 11:10:00|6220.9|6217.9|6220.9|6217.9|6226.4|6223.4|6218|6215|0
1649675700000|2022-04-11 11:15:00|6220.6|6217.6|6211.5|6208.5|6220.7|6217.7|6211|6208|0
1649676000000|2022-04-11 11:20:00|6211.6|6208.6|6207.5|6204.5|6211.6|6208.6|6205.7|6202.7|0
1649676300000|2022-04-11 11:25:00|6207.3|6204.3|6211.6|6208.6|6211.7|6208.7|6205.2|6202.2|0
1649676600000|2022-04-11 11:30:00|6212|6209|6204.9|6201.9|6212|6209|6204.9|6201.9|0
1649676900000|2022-04-11 11:35:00|6204.8|6201.8|6203|6200|6206.4|6203.4|6202.9|6199.9|0
1649677200000|2022-04-11 11:40:00|6202.8|6199.8|6194|6191|6203|6200|6193.4|6190.4|0
1649677500000|2022-04-11 11:45:00|6193.9|6190.9|6194|6191|6195.7|6192.7|6193.5|6190.5|0
1649677800000|2022-04-11 11:50:00|6194.1|6191.1|6196|6193|6196.4|6193.4|6194|6191|0
1649678100000|2022-04-11 11:55:00|6196.1|6193.1|6196.7|6193.7|6197.9|6194.9|6193.2|6190.2|0
1649678400000|2022-04-11 12:00:00|6196.4|6193.4|6195.4|6192.4|6196.9|6193.9|6194.2|6191.2|0
1649678700000|2022-04-11 12:05:00|6195.5|6192.5|6181.7|6178.7|6195.6|6192.6|6181.5|6178.5|0
1649679000000|2022-04-11 12:10:00|6181.4|6178.4|6181.2|6178.2|6182.4|6179.4|6179.3|6176.3|0
1649679300000|2022-04-11 12:15:00|6181.3|6178.3|6179.3|6176.3|6183.3|6180.3|6177.1|6174.1|0
1649679600000|2022-04-11 12:20:00|6179.2|6176.2|6169.8|6166.8|6180.2|6177.2|6169.7|6166.7|0
1649679900000|2022-04-11 12:25:00|6169.7|6166.7|6173.2|6170.2|6174.3|6171.3|6169.6|6166.6|0
1649680200000|2022-04-11 12:30:00|6173.1|6170.1|6175.4|6172.4|6176.1|6173.1|6169.9|6166.9|0
1649680500000|2022-04-11 12:35:00|6175.3|6172.3|6173.1|6170.1|6177.7|6174.7|6172.4|6169.4|0
1649680800000|2022-04-11 12:40:00|6173.2|6170.2|6178.6|6175.6|6178.6|6175.6|6171.9|6168.9|0
1649681100000|2022-04-11 12:45:00|6178.7|6175.7|6186|6183|6186.5|6183.5|6178.7|6175.7|0
1649681400000|2022-04-11 12:50:00|6186.1|6183.1|6181.5|6178.5|6187.7|6184.7|6180.9|6177.9|0
1649681700000|2022-04-11 12:55:00|6181.7|6178.7|6176.5|6173.5|6183.2|6180.2|6175.7|6172.7|0
1649682000000|2022-04-11 13:00:00|6176.7|6173.7|6183.7|6180.7|6183.7|6180.7|6176.7|6173.7|0
1649682300000|2022-04-11 13:05:00|6183.4|6180.4|6181.2|6178.2|6185.1|6182.1|6180.6|6177.6|0
1649682600000|2022-04-11 13:10:00|6181|6178|6183.4|6180.4|6183.4|6180.4|6178|6175|0
1649682900000|2022-04-11 13:15:00|6184.3|6181.3|6183|6180|6188.4|6185.4|6183|6180|0
1649683200000|2022-04-11 13:20:00|6182.9|6179.9|6183.3|6180.3|6185.5|6182.5|6180.6|6177.6|0
1649683500000|2022-04-11 13:25:00|6181.9|6178.9|6178.2|6175.2|6186|6183|6176.8|6173.8|0
1649683800000|2022-04-11 13:30:00|6178.8|6175.8|6137.3|6135.5|6178.8|6176.4|6133.6|6131.8|0
1649684100000|2022-04-11 13:35:00|6136.9|6135.1|6139.2|6137.4|6161.4|6159.6|6128|6126.2|0
1649684400000|2022-04-11 13:40:00|6140.8|6139|6185.7|6183.9|6185.7|6183.9|6134.9|6133.1|0
1649684700000|2022-04-11 13:45:00|6186.5|6184.7|6193.8|6192|6206.1|6204.3|6169.7|6167.9|0
1649685000000|2022-04-11 13:50:00|6192.5|6190.7|6196.3|6194.5|6202.6|6200.8|6174|6172.2|0
1649685300000|2022-04-11 13:55:00|6197.7|6195.9|6190|6188.2|6203|6201.2|6183.1|6181.3|0
1649685600000|2022-04-11 14:00:00|6188.8|6187|6193.2|6191.4|6221.2|6219.4|6179.9|6178.1|0
1649685900000|2022-04-11 14:05:00|6193|6191.2|6208.4|6206.6|6215|6213.2|6183.4|6181.6|0
1649686200000|2022-04-11 14:10:00|6206.9|6205.1|6197.6|6195.8|6221.5|6219.7|6190.9|6189.1|0
1649686500000|2022-04-11 14:15:00|6199.7|6197.9|6171.3|6169.5|6213.1|6211.3|6167.7|6165.9|0
1649686800000|2022-04-11 14:20:00|6171.6|6169.8|6173.1|6171.3|6181.9|6180.1|6168.2|6166.4|0
1649687100000|2022-04-11 14:25:00|6174.5|6172.7|6155|6153.2|6177.8|6176|6148.2|6146.4|0
1649687400000|2022-04-11 14:30:00|6155.6|6153.8|6176.9|6175.1|6182.2|6180.4|6151|6149.2|0
1649687700000|2022-04-11 14:35:00|6177.2|6175.4|6145.5|6143.7|6178|6176.2|6143.6|6141.8|0
1649688000000|2022-04-11 14:40:00|6145.4|6143.6|6130.6|6128.8|6145.4|6143.6|6125.3|6123.5|0
1649688300000|2022-04-11 14:45:00|6130.5|6128.7|6116.4|6114.6|6132.6|6130.8|6116.4|6114.6|0
1649688600000|2022-04-11 14:50:00|6116.6|6114.8|6127|6125.2|6129.6|6127.8|6115|6113.2|0
1649688900000|2022-04-11 14:55:00|6126.9|6125.1|6120.9|6119.1|6131.7|6129.9|6116.5|6114.7|0
1649689200000|2022-04-11 15:00:00|6118.3|6116.5|6127.6|6125.8|6132.9|6131.1|6114.8|6113|0
1649689500000|2022-04-11 15:05:00|6127.4|6125.6|6129.4|6127.6|6135.8|6134|6119.6|6117.8|0
1649689800000|2022-04-11 15:10:00|6128.7|6126.9|6126.5|6124.7|6144.9|6143.1|6121.8|6120|0
1649690100000|2022-04-11 15:15:00|6126.1|6124.3|6127.3|6125.5|6134.2|6132.4|6121.2|6119.4|0
1649690400000|2022-04-11 15:20:00|6127.4|6125.6|6122.5|6120.7|6134.2|6132.4|6122.5|6120.7|0
1649690700000|2022-04-11 15:25:00|6122.4|6120.6|6126|6124.2|6129|6127.2|6121.5|6119.7|0
1649691000000|2022-04-11 15:30:00|6125.5|6123.7|6142.6|6140.8|6147.5|6145.7|6124.7|6122.9|0
1649691300000|2022-04-11 15:35:00|6142.2|6140.4|6144.5|6142.7|6151.5|6149.7|6140.2|6138.4|0
1649691600000|2022-04-11 15:40:00|6144.6|6142.8|6149.7|6147.9|6152.5|6150.7|6139.5|6137.7|0
1649691900000|2022-04-11 15:45:00|6149.6|6147.8|6138.9|6137.1|6154.9|6153.1|6137.2|6135.4|0
1649692200000|2022-04-11 15:50:00|6139|6137.2|6145.7|6143.9|6152.4|6150.6|6131|6129.2|0
1649692500000|2022-04-11 15:55:00|6145.2|6143.4|6138.7|6136.9|6146|6144.2|6135.5|6133.7|0
1649692800000|2022-04-11 16:00:00|6138.6|6136.8|6135.2|6133.4|6139.9|6138.1|6127.3|6125.5|0
1649693100000|2022-04-11 16:05:00|6133.6|6131.8|6134.2|6132.4|6141.7|6139.9|6130.7|6128.9|0
1649693400000|2022-04-11 16:10:00|6135.2|6133.4|6128.1|6126.3|6138|6136.2|6125.4|6123.6|0
1649693700000|2022-04-11 16:15:00|6128.4|6126.6|6132.9|6131.1|6133.4|6131.6|6124.4|6122.6|0
1649694000000|2022-04-11 16:20:00|6133|6131.2|6127.3|6125.5|6135|6133.2|6126.3|6124.5|0
1649694300000|2022-04-11 16:25:00|6126.9|6125.1|6125.3|6123.5|6129.7|6127.9|6121.9|6120.1|0
1649694600000|2022-04-11 16:30:00|6125|6123.2|6130.1|6128.3|6131.7|6129.9|6123.7|6121.9|0
1649694900000|2022-04-11 16:35:00|6130.2|6128.4|6134.5|6132.7|6136.6|6134.8|6128.1|6126.3|0
1649695200000|2022-04-11 16:40:00|6134.1|6132.3|6140.6|6138.8|6141|6139.2|6131.7|6129.9|0
1649695500000|2022-04-11 16:45:00|6142|6140.2|6151.3|6149.5|6155.3|6153.5|6142|6140.2|0
1649695800000|2022-04-11 16:50:00|6152.1|6150.3|6146.8|6145|6153.7|6151.9|6143.2|6141.4|0
1649696100000|2022-04-11 16:55:00|6147|6145.2|6156.7|6154.9|6163.5|6161.7|6145.8|6144|0
1649696400000|2022-04-11 17:00:00|6156.4|6154.6|6173|6171.2|6176.2|6174.4|6156|6154.2|0
1649696700000|2022-04-11 17:05:00|6172.3|6170.5|6174.6|6172.8|6180.2|6178.4|6169.7|6167.9|0
1649697000000|2022-04-11 17:10:00|6174.5|6172.7|6183.7|6181.9|6184|6182.2|6171.1|6169.3|0
1649697300000|2022-04-11 17:15:00|6183.5|6181.7|6173.1|6171.3|6184|6182.2|6168.5|6166.7|0
1649697600000|2022-04-11 17:20:00|6173.2|6171.4|6169.7|6167.9|6176.6|6174.8|6163.8|6162|0
1649697900000|2022-04-11 17:25:00|6169.9|6168.1|6170.6|6168.8|6176.6|6174.8|6165.5|6163.7|0
1649698200000|2022-04-11 17:30:00|6170.2|6168.4|6180.9|6179.1|6181.3|6179.5|6170|6168.2|0
1649698500000|2022-04-11 17:35:00|6181.1|6179.3|6168.7|6166.9|6187.2|6185.4|6165.4|6163.6|0
1649698800000|2022-04-11 17:40:00|6167.9|6166.1|6162.1|6160.3|6172.3|6170.5|6161|6159.2|0
1649699100000|2022-04-11 17:45:00|6161.9|6160.1|6153.1|6151.3|6163.3|6161.5|6150.6|6148.8|0
1649699400000|2022-04-11 17:50:00|6152.8|6151|6155.5|6153.7|6157.4|6155.6|6151.1|6149.3|0
1649699700000|2022-04-11 17:55:00|6155.4|6153.6|6160.7|6158.9|6162.1|6160.3|6148.2|6146.4|0
1649700000000|2022-04-11 18:00:00|6161.2|6159.4|6159.3|6157.5|6164.9|6163.1|6149.7|6147.9|0
1649700300000|2022-04-11 18:05:00|6159.1|6157.3|6170.1|6168.3|6175.3|6173.5|6154.8|6153|0
1649700600000|2022-04-11 18:10:00|6169.8|6168|6151.6|6149.8|6172|6170.2|6148.1|6146.3|0
1649700900000|2022-04-11 18:15:00|6151|6149.2|6143.8|6142|6151|6149.2|6143.7|6141.9|0
1649701200000|2022-04-11 18:20:00|6143.9|6142.1|6143|6141.2|6146|6144.2|6141|6139.2|0
1649701500000|2022-04-11 18:25:00|6142.9|6141.1|6143.2|6141.4|6147.7|6145.9|6140.2|6138.4|0
1649701800000|2022-04-11 18:30:00|6140.9|6139.1|6149.5|6147.7|6149.7|6147.9|6137.4|6135.6|0
1649702100000|2022-04-11 18:35:00|6148.7|6146.9|6148.5|6146.7|6152.8|6151|6143|6141.2|0
1649702400000|2022-04-11 18:40:00|6148.4|6146.6|6149.9|6148.1|6151.9|6150.1|6145.6|6143.8|0
1649702700000|2022-04-11 18:45:00|6150.7|6148.9|6169|6167.2|6169.7|6167.9|6150.6|6148.8|0
1649703000000|2022-04-11 18:50:00|6168.7|6166.9|6165.6|6163.8|6176.1|6174.3|6164.4|6162.6|0
1649703300000|2022-04-11 18:55:00|6165.4|6163.6|6163.8|6162|6170.9|6169.1|6161.6|6159.8|0
1649703600000|2022-04-11 19:00:00|6164.2|6162.4|6157.8|6156|6178.9|6177.1|6156.9|6155.1|0
1649703900000|2022-04-11 19:05:00|6157.7|6155.9|6159.2|6157.4|6163.1|6161.3|6154.2|6152.4|0
1649704200000|2022-04-11 19:10:00|6160.2|6158.4|6158.8|6157|6166|6164.2|6155.4|6153.6|0
1649704500000|2022-04-11 19:15:00|6159.6|6157.8|6157.6|6155.8|6166.2|6164.4|6155.1|6153.3|0
1649704800000|2022-04-11 19:20:00|6157.7|6155.9|6153|6151.2|6159.3|6157.5|6150.7|6148.9|0
1649705100000|2022-04-11 19:25:00|6152.6|6150.8|6142.4|6140.6|6152.8|6151|6140.3|6138.5|0
1649705400000|2022-04-11 19:30:00|6142.1|6140.3|6128.7|6126.9|6145.1|6143.3|6128.6|6126.8|0
1649705700000|2022-04-11 19:35:00|6128.6|6126.8|6126.1|6124.3|6130.9|6129.1|6120|6118.2|0
1649706000000|2022-04-11 19:40:00|6125.7|6123.9|6118.6|6116.8|6131.1|6129.3|6116.9|6115.1|0
1649706300000|2022-04-11 19:45:00|6118.5|6116.7|6123.7|6121.9|6125.3|6123.5|6115.4|6113.6|0
1649706600000|2022-04-11 19:50:00|6121|6119.2|6107.5|6105.7|6127|6125.2|6106.8|6105|0
1649706900000|2022-04-11 19:55:00|6107.7|6105.9|6111|6109.2|6112.7|6110.9|6104.8|6103|0
1649707200000|2022-04-11 20:00:00|6111.6|6108.6|6112.9|6109.9|6117.1|6114.1|6111.6|6108.6|0
1649707500000|2022-04-11 20:05:00|6108.1|6105.1|6109.6|6106.6|6109.6|6106.6|6107.3|6104.3|0
1649707800000|2022-04-11 20:10:00|6109.8|6106.8|6116.5|6113.5|6118.1|6115.1|6109.2|6106.2|0
1649708100000|2022-04-11 20:15:00|6116.4|6113.4|6116|6113|6116.9|6113.9|6115.5|6112.5|0
1649708400000|2022-04-11 20:20:00|6115.8|6112.8|6116.7|6113.7|6117.7|6114.7|6115.4|6112.4|0
1649708700000|2022-04-11 20:25:00|6117.1|6114.1|6114.7|6111.7|6117.5|6114.5|6114.3|6111.3|0
1649709000000|2022-04-11 20:30:00|6114.8|6111.8|6113.2|6110.2|6115.1|6112.1|6113.1|6110.1|0
1649709300000|2022-04-11 20:35:00|6113.3|6110.3|6114.4|6111.4|6115.1|6112.1|6112.9|6109.9|0
1649709600000|2022-04-11 20:40:00|6115.1|6112.1|6114.8|6111.8|6116|6113|6113.8|6110.8|0
1649709900000|2022-04-11 20:45:00|6114.9|6111.9|6115.6|6112.6|6115.9|6112.9|6114.8|6111.8|0
1649710200000|2022-04-11 20:50:00|6115.8|6112.8|6115.6|6112.6|6115.8|6112.8|6115|6112|0
1649710500000|2022-04-11 20:55:00|6115.5|6112.5|6116.6|6113.6|6116.6|6113.6|6115.5|6112.5|0
1649710800000|2022-04-11 21:00:00|6116.7|6113.7|6115.7|6112.7|6116.7|6113.7|6115.6|6112.6|0
1649711100000|2022-04-11 21:05:00|6115.8|6112.8|6115.5|6112.5|6116|6113|6115.1|6112.1|0
1649711400000|2022-04-11 21:10:00|6115.3|6112.3|6115.4|6112.4|6115.6|6112.6|6115|6112|0
1649711700000|2022-04-11 21:15:00|6115.3|6112.3|6115.4|6112.4|6115.7|6112.7|6115.3|6112.3|0
1649712000000|2022-04-11 21:20:00|6115.5|6112.5|6115.6|6112.6|6115.8|6112.8|6115.2|6112.2|0
1649712300000|2022-04-11 21:25:00|6115.7|6112.7|6114.7|6111.7|6115.8|6112.8|6114.7|6111.7|0
1649712600000|2022-04-11 21:30:00|6114.8|6111.8|6115.5|6112.5|6116|6113|6114.4|6111.4|0
1649712900000|2022-04-11 21:35:00|6115.6|6112.6|6115.3|6112.3|6115.9|6112.9|6115.1|6112.1|0
1649713200000|2022-04-11 21:40:00|6115.2|6112.2|6114.7|6111.7|6115.3|6112.3|6114.3|6111.3|0
1649713500000|2022-04-11 21:45:00|6114.6|6111.6|6113.4|6110.4|6114.6|6111.6|6113.3|6110.3|0
1649713800000|2022-04-11 21:50:00|6113.3|6110.3|6112.7|6109.7|6113.7|6110.7|6112.6|6109.6|0
1649714100000|2022-04-11 21:55:00|6112.6|6109.6|6111.7|6108.7|6112.6|6109.6|6111.4|6108.4|0
1649714400000|2022-04-11 22:00:00|6112|6109|6114.3|6111.3|6114.4|6111.4|6112|6109|0
1649714700000|2022-04-11 22:05:00|6114.4|6111.4|6113.2|6110.2|6114.4|6111.4|6113.2|6110.2|0
1649715000000|2022-04-11 22:10:00|6113.3|6110.3|6114.5|6111.5|6114.6|6111.6|6113.1|6110.1|0
1649715300000|2022-04-11 22:15:00|6114.6|6111.6|6113.2|6110.2|6115.2|6112.2|6112.8|6109.8|0
1649715600000|2022-04-11 22:20:00|6113.1|6110.1|6113|6110|6114|6111|6112.3|6109.3|0
1649715900000|2022-04-11 22:25:00|6112.9|6109.9|6110.6|6107.6|6112.9|6109.9|6110.5|6107.5|0
1649716200000|2022-04-11 22:30:00|6110.8|6107.8|6110.8|6107.8|6111.4|6108.4|6110.7|6107.7|0
1649716500000|2022-04-11 22:35:00|6110.7|6107.7|6110.9|6107.9|6111.2|6108.2|6110.4|6107.4|0
1649716800000|2022-04-11 22:40:00|6110.8|6107.8|6110.5|6107.5|6110.8|6107.8|6110.1|6107.1|0
1649717100000|2022-04-11 22:45:00|6110.6|6107.6|6111.9|6108.9|6113.2|6110.2|6110.4|6107.4|0
1649717400000|2022-04-11 22:50:00|6112|6109|6111.7|6108.7|6112|6109|6111.2|6108.2|0
1649717700000|2022-04-11 22:55:00|6111.6|6108.6|6112.8|6109.8|6112.9|6109.9|6111.6|6108.6|0
1649718000000|2022-04-11 23:00:00|6112.7|6109.7|6112.5|6109.5|6112.8|6109.8|6112|6109|0
1649718300000|2022-04-11 23:05:00|6112.4|6109.4|6112|6109|6112.5|6109.5|6111.8|6108.8|0
1649718600000|2022-04-11 23:10:00|6112.1|6109.1|6110.5|6107.5|6112.2|6109.2|6110.4|6107.4|0
1649718900000|2022-04-11 23:15:00|6110.4|6107.4|6107.9|6104.9|6110.6|6107.6|6107.8|6104.8|0
1649719200000|2022-04-11 23:20:00|6108|6105|6103.9|6100.9|6108.2|6105.2|6103.6|6100.6|0
1649719500000|2022-04-11 23:25:00|6103.6|6100.6|6103.3|6100.3|6103.9|6100.9|6103|6100|0
1649719800000|2022-04-11 23:30:00|6103.2|6100.2|6103.9|6100.9|6105.2|6102.2|6102.8|6099.8|0
1649720100000|2022-04-11 23:35:00|6104.1|6101.1|6102.4|6099.4|6106.1|6103.1|6102.4|6099.4|0
1649720400000|2022-04-11 23:40:00|6102.3|6099.3|6103.2|6100.2|6103.6|6100.6|6102.3|6099.3|0
1649720700000|2022-04-11 23:45:00|6103.1|6100.1|6100.3|6097.3|6103.2|6100.2|6099.9|6096.9|0
1649721000000|2022-04-11 23:50:00|6100.2|6097.2|6100.9|6097.9|6101.7|6098.7|6097.6|6094.6|0
1649721300000|2022-04-11 23:55:00|6100.7|6097.7|6097.1|6092.1|6101.4|6098.4|6095.4|6092.1|0
1649721600000|2022-04-12 00:00:00|6096.8|6091.8|6100.7|6095.7|6103.3|6098.3|6095.9|6090.9|0
1649721900000|2022-04-12 00:05:00|6100.8|6095.8|6097.2|6092.2|6101.2|6096.2|6096.7|6091.7|0
1649722200000|2022-04-12 00:10:00|6097.3|6092.3|6094.6|6089.6|6097.6|6092.6|6093.8|6088.8|0
1649722500000|2022-04-12 00:15:00|6094.7|6089.7|6098.6|6093.6|6102.5|6097.5|6094.1|6089.1|0
1649722800000|2022-04-12 00:20:00|6098.8|6093.8|6101.4|6096.4|6102.7|6097.7|6097.3|6092.3|0
1649723100000|2022-04-12 00:25:00|6101.3|6096.3|6100.9|6095.9|6104.2|6099.2|6099.2|6094.2|0
1649723400000|2022-04-12 00:30:00|6100.8|6095.8|6098.8|6093.8|6103.2|6098.2|6097.7|6092.7|0
1649723700000|2022-04-12 00:35:00|6098.7|6093.7|6095.2|6090.2|6102.5|6097.5|6094.5|6089.5|0
1649724000000|2022-04-12 00:40:00|6095.3|6090.3|6093.3|6088.3|6095.7|6090.7|6093.3|6088.3|0
1649724300000|2022-04-12 00:45:00|6093.4|6088.4|6086.9|6081.9|6093.5|6088.5|6085.5|6080.5|0
1649724600000|2022-04-12 00:50:00|6087.2|6082.2|6080.4|6075.4|6087.5|6082.5|6080.1|6075.1|0
1649724900000|2022-04-12 00:55:00|6080.3|6075.3|6074.9|6069.9|6081.5|6076.5|6072|6067|0
1649725200000|2022-04-12 01:00:00|6074.8|6069.8|6076.7|6071.7|6077.4|6072.4|6072.7|6067.7|0
1649725500000|2022-04-12 01:05:00|6076.8|6071.8|6077.5|6072.5|6078.2|6073.2|6075.5|6070.5|0
1649725800000|2022-04-12 01:10:00|6077.6|6072.6|6075.4|6070.4|6077.7|6072.7|6073.5|6068.5|0
1649726100000|2022-04-12 01:15:00|6075.5|6070.5|6075.3|6070.3|6077.5|6072.5|6075|6070|0
1649726400000|2022-04-12 01:20:00|6075.2|6070.2|6074.4|6069.4|6077.3|6072.3|6073.7|6068.7|0
1649726700000|2022-04-12 01:25:00|6074.3|6069.3|6070.4|6065.4|6074.3|6069.3|6066.1|6061.1|0
1649727000000|2022-04-12 01:30:00|6070.3|6065.3|6073.3|6068.3|6075.2|6070.2|6070.1|6065.1|0
1649727300000|2022-04-12 01:35:00|6073.5|6068.5|6072.4|6067.4|6075.7|6070.7|6072.2|6067.2|0
1649727600000|2022-04-12 01:40:00|6072.2|6067.2|6071.7|6066.7|6073.9|6068.9|6067.6|6062.6|0
1649727900000|2022-04-12 01:45:00|6071.6|6066.6|6070.4|6065.4|6072.8|6067.8|6068.9|6063.9|0
1649728200000|2022-04-12 01:50:00|6070.3|6065.3|6063.8|6058.8|6070.5|6065.5|6063.6|6058.6|0
1649728500000|2022-04-12 01:55:00|6063.9|6058.9|6063.2|6058.2|6066.8|6061.8|6062.1|6057.1|0
1649728800000|2022-04-12 02:00:00|6063|6058|6063.7|6058.7|6064.8|6059.8|6062.3|6057.3|0
1649729100000|2022-04-12 02:05:00|6063.4|6058.4|6068.3|6063.3|6068.4|6063.4|6063.3|6058.3|0
1649729400000|2022-04-12 02:10:00|6068.4|6063.4|6069.9|6064.9|6071.7|6066.7|6068.1|6063.1|0
1649729700000|2022-04-12 02:15:00|6070.1|6065.1|6066.7|6061.7|6071.5|6066.5|6066.4|6061.4|0
1649730000000|2022-04-12 02:20:00|6066.8|6061.8|6064.2|6059.2|6069|6064|6063.7|6058.7|0
1649730300000|2022-04-12 02:25:00|6064.1|6059.1|6066.9|6061.9|6066.9|6061.9|6063.7|6058.7|0
1649730600000|2022-04-12 02:30:00|6067.3|6062.3|6073.7|6068.7|6074.9|6069.9|6067|6062|0
1649730900000|2022-04-12 02:35:00|6073.6|6068.6|6072.6|6067.6|6075.1|6070.1|6072.1|6067.1|0
1649731200000|2022-04-12 02:40:00|6072.7|6067.7|6073.3|6068.3|6073.8|6068.8|6072.5|6067.5|0
1649731500000|2022-04-12 02:45:00|6073.4|6068.4|6073.9|6068.9|6074.2|6069.2|6072.5|6067.5|0
1649731800000|2022-04-12 02:50:00|6074|6069|6073.8|6068.8|6074.5|6069.5|6072.5|6067.5|0
1649732100000|2022-04-12 02:55:00|6073.9|6068.9|6073.8|6068.8|6074.4|6069.4|6071.7|6066.7|0
1649732400000|2022-04-12 03:00:00|6073.9|6068.9|6074.9|6069.9|6077.1|6072.1|6073.8|6068.8|0
1649732700000|2022-04-12 03:05:00|6074.7|6069.7|6072.1|6067.1|6075.5|6070.5|6071.6|6066.6|0
1649733000000|2022-04-12 03:10:00|6072|6067|6072.3|6067.3|6072.3|6067.3|6070.5|6065.5|0
1649733300000|2022-04-12 03:15:00|6072.1|6067.1|6066.5|6061.5|6073.3|6068.3|6065.4|6060.4|0
1649733600000|2022-04-12 03:20:00|6066.4|6061.4|6066.7|6061.7|6067.7|6062.7|6065.7|6060.7|0
1649733900000|2022-04-12 03:25:00|6066.6|6061.6|6067.3|6062.3|6068.9|6063.9|6066.5|6061.5|0
1649734200000|2022-04-12 03:30:00|6067.2|6062.2|6065.8|6060.8|6070.3|6065.3|6065.6|6060.6|0
1649734500000|2022-04-12 03:35:00|6065.9|6060.9|6065.9|6060.9|6067.7|6062.7|6064.4|6059.4|0
1649734800000|2022-04-12 03:40:00|6066|6061|6066.6|6061.6|6067.4|6062.4|6064.6|6059.6|0
1649735100000|2022-04-12 03:45:00|6066.8|6061.8|6065.9|6060.9|6067.5|6062.5|6065.5|6060.5|0
1649735400000|2022-04-12 03:50:00|6066|6061|6065.9|6060.9|6067.3|6062.3|6064.4|6059.4|0
1649735700000|2022-04-12 03:55:00|6066|6061|6065.6|6060.6|6067.2|6062.2|6064.6|6059.6|0
1649736000000|2022-04-12 04:00:00|6065.7|6060.7|6064.8|6059.8|6068.1|6063.1|6064.1|6059.1|0
1649736300000|2022-04-12 04:05:00|6064.9|6059.9|6062.5|6057.5|6066.1|6061.1|6062.2|6057.2|0
1649736600000|2022-04-12 04:10:00|6062.6|6057.6|6062.5|6057.5|6064.2|6059.2|6062.4|6057.4|0
1649736900000|2022-04-12 04:15:00|6062.4|6057.4|6062.7|6057.7|6063.5|6058.5|6062.1|6057.1|0
1649737200000|2022-04-12 04:20:00|6062.8|6057.8|6064.5|6059.5|6064.8|6059.8|6062.5|6057.5|0
1649737500000|2022-04-12 04:25:00|6064.6|6059.6|6057.6|6052.6|6065.1|6060.1|6056.9|6051.9|0
1649737800000|2022-04-12 04:30:00|6057.5|6052.5|6057.4|6052.4|6059.6|6054.6|6057.2|6052.2|0
1649738100000|2022-04-12 04:35:00|6057.3|6052.3|6058.2|6053.2|6059.1|6054.1|6056.6|6051.6|0
1649738400000|2022-04-12 04:40:00|6058.3|6053.3|6055.5|6050.5|6059.1|6054.1|6054.7|6049.7|0
1649738700000|2022-04-12 04:45:00|6055.4|6050.4|6053.8|6048.8|6056.7|6051.7|6053.6|6048.6|0
1649739000000|2022-04-12 04:50:00|6053.7|6048.7|6055|6050|6055.6|6050.6|6053.7|6048.7|0
1649739300000|2022-04-12 04:55:00|6054.9|6049.9|6055.3|6050.3|6055.3|6050.3|6053.7|6048.7|0
1649739600000|2022-04-12 05:00:00|6055.2|6050.2|6048.3|6043.3|6057.5|6052.5|6047.1|6042.1|0
1649739900000|2022-04-12 05:05:00|6047.8|6042.8|6055.7|6050.7|6055.8|6050.8|6047.8|6042.8|0
1649740200000|2022-04-12 05:10:00|6055.8|6050.8|6058.4|6053.4|6060.5|6055.5|6055.1|6050.1|0
1649740500000|2022-04-12 05:15:00|6058.7|6053.7|6072.1|6067.1|6072.3|6067.3|6058.1|6053.1|0
1649740800000|2022-04-12 05:20:00|6072.2|6067.2|6071.9|6066.9|6072.8|6067.8|6068.4|6063.4|0
1649741100000|2022-04-12 05:25:00|6071.8|6066.8|6069.5|6064.5|6072.7|6067.7|6069.3|6064.3|0
1649741400000|2022-04-12 05:30:00|6069.8|6064.8|6072.4|6067.4|6072.8|6067.8|6069|6064|0
1649741700000|2022-04-12 05:35:00|6072.5|6067.5|6078.8|6073.8|6079.3|6074.3|6069.9|6064.9|0
1649742000000|2022-04-12 05:40:00|6078.7|6073.7|6077.6|6072.6|6080.1|6075.1|6075.2|6070.2|0
1649742300000|2022-04-12 05:45:00|6077.7|6072.7|6076.9|6071.9|6077.8|6072.8|6074.1|6069.1|0
1649742600000|2022-04-12 05:50:00|6077|6072|6079|6074|6079.2|6074.2|6075.8|6070.8|0
1649742900000|2022-04-12 05:55:00|6078.5|6073.5|6076.4|6071.4|6079|6074|6075.8|6070.8|0
1649743200000|2022-04-12 06:00:00|6076.3|6071.3|6073.2|6068.2|6081|6076|6070|6065|0
1649743500000|2022-04-12 06:05:00|6073.1|6068.1|6077.9|6072.9|6078|6073|6071.8|6066.8|0
1649743800000|2022-04-12 06:10:00|6077.6|6072.6|6080.2|6075.2|6080.8|6075.8|6077.4|6072.4|0
1649744100000|2022-04-12 06:15:00|6080|6075|6081.9|6076.9|6082.1|6077.1|6077.4|6072.4|0
1649744400000|2022-04-12 06:20:00|6081.8|6076.8|6078|6073|6082.1|6077.1|6077.6|6072.6|0
1649744700000|2022-04-12 06:25:00|6078.1|6073.1|6081.1|6076.1|6081.7|6076.7|6077.8|6072.8|0
1649745000000|2022-04-12 06:30:00|6081|6076|6082.2|6077.2|6082.6|6077.6|6079.2|6074.2|0
1649745300000|2022-04-12 06:35:00|6082.1|6077.1|6090.5|6085.5|6092.1|6087.1|6082.1|6077.1|0
1649745600000|2022-04-12 06:40:00|6090.6|6085.6|6087.5|6082.5|6091.7|6086.7|6087|6082|0
1649745900000|2022-04-12 06:45:00|6087.6|6082.6|6085.9|6080.9|6089.2|6084.2|6084|6079|0
1649746200000|2022-04-12 06:50:00|6086|6081|6084|6079|6086.7|6081.7|6083.2|6078.2|0
1649746500000|2022-04-12 06:55:00|6084.1|6079.1|6089.8|6084.8|6089.8|6084.8|6082.1|6077.1|0
1649746800000|2022-04-12 07:00:00|6089.2|6084.2|6080.6|6075.6|6092.1|6087.1|6079.6|6074.6|0
1649747100000|2022-04-12 07:05:00|6080.4|6075.4|6078.5|6073.5|6082.3|6077.3|6075.4|6070.4|0
1649747400000|2022-04-12 07:10:00|6078.4|6073.4|6082.5|6077.5|6087.6|6082.6|6076.8|6071.8|0
1649747700000|2022-04-12 07:15:00|6082.6|6077.6|6074.7|6069.7|6083.4|6078.4|6072.1|6067.1|0
1649748000000|2022-04-12 07:20:00|6074.6|6069.6|6077.1|6072.1|6078.2|6073.2|6066.9|6061.9|0
1649748300000|2022-04-12 07:25:00|6077.2|6072.2|6079.7|6074.7|6081|6076|6075|6070|0
1649748600000|2022-04-12 07:30:00|6079.6|6074.6|6072|6067|6079.7|6074.7|6069.5|6064.5|0
1649748900000|2022-04-12 07:35:00|6072.1|6067.1|6071.9|6066.9|6073.2|6068.2|6065.5|6060.5|0
1649749200000|2022-04-12 07:40:00|6072|6067|6067.1|6062.1|6072.8|6067.8|6065|6060|0
1649749500000|2022-04-12 07:45:00|6067.2|6062.2|6077.9|6072.9|6078.9|6073.9|6065.9|6060.9|0
1649749800000|2022-04-12 07:50:00|6077.6|6072.6|6083.7|6078.7|6085.8|6080.8|6074|6069|0
1649750100000|2022-04-12 07:55:00|6083.5|6078.5|6089.1|6084.1|6089.2|6084.2|6082.3|6077.3|0
1649750400000|2022-04-12 08:00:00|6088.9|6083.9|6094.3|6091.3|6101.5|6098.5|6080.6|6077.6|0
1649750700000|2022-04-12 08:05:00|6092.7|6089.7|6093.5|6090.5|6100.6|6097.6|6091.7|6088.7|0
1649751000000|2022-04-12 08:10:00|6093.4|6090.4|6099.9|6096.9|6102.7|6099.7|6092.7|6089.7|0
1649751300000|2022-04-12 08:15:00|6100|6097|6095.5|6092.5|6107.2|6104.2|6095.4|6092.4|0
1649751600000|2022-04-12 08:20:00|6095.6|6092.6|6101.5|6098.5|6104.4|6101.4|6095.6|6092.6|0
1649751900000|2022-04-12 08:25:00|6101.6|6098.6|6097.9|6094.9|6108.4|6105.4|6095.7|6092.7|0
1649752200000|2022-04-12 08:30:00|6097.8|6094.8|6108.2|6105.2|6108.6|6105.6|6096.4|6093.4|0
1649752500000|2022-04-12 08:35:00|6109.1|6106.1|6116.2|6113.2|6117.6|6114.6|6109.1|6106.1|0
1649752800000|2022-04-12 08:40:00|6116.1|6113.1|6120.7|6117.7|6130.4|6127.4|6116.1|6113.1|0
1649753100000|2022-04-12 08:45:00|6120.8|6117.8|6123.1|6120.1|6129.7|6126.7|6117.4|6114.4|0
1649753400000|2022-04-12 08:50:00|6122.8|6119.8|6127.4|6124.4|6133.6|6130.6|6120.4|6117.4|0
1649753700000|2022-04-12 08:55:00|6127.6|6124.6|6126.4|6123.4|6132.7|6129.7|6126|6123|0
1649754000000|2022-04-12 09:00:00|6126.1|6123.1|6125.8|6122.8|6146.4|6143.4|6123.6|6120.6|0
1649754300000|2022-04-12 09:05:00|6124.2|6121.2|6136.5|6133.5|6136.9|6133.9|6123.9|6120.9|0
1649754600000|2022-04-12 09:10:00|6136.4|6133.4|6125.2|6122.2|6154.3|6151.3|6123.8|6120.8|0
1649754900000|2022-04-12 09:15:00|6125.6|6122.6|6119.4|6116.4|6143.1|6140.1|6116.8|6113.8|0
1649755200000|2022-04-12 09:20:00|6120|6117|6121|6118|6129.6|6126.6|6115.7|6112.7|0
1649755500000|2022-04-12 09:25:00|6121.3|6118.3|6124.7|6121.7|6125.8|6122.8|6121|6118|0
1649755800000|2022-04-12 09:30:00|6124.6|6121.6|6128.4|6125.4|6134|6131|6124.1|6121.1|0
1649756100000|2022-04-12 09:35:00|6129.9|6126.9|6129.8|6126.8|6140.1|6137.1|6127|6124|0
1649756400000|2022-04-12 09:40:00|6129.2|6126.2|6131.1|6128.1|6136.5|6133.5|6128.5|6125.5|0
1649756700000|2022-04-12 09:45:00|6132.5|6129.5|6131.5|6128.5|6138.2|6135.2|6130.6|6127.6|0
1649757000000|2022-04-12 09:50:00|6132.8|6129.8|6138.7|6135.7|6138.7|6135.7|6132.7|6129.7|0
1649757300000|2022-04-12 09:55:00|6138.9|6135.9|6138.3|6135.3|6140.8|6137.8|6136.3|6133.3|0
1649757600000|2022-04-12 10:00:00|6136.9|6133.9|6139.6|6136.6|6144.4|6141.4|6136.9|6133.9|0
1649757900000|2022-04-12 10:05:00|6139.5|6136.5|6137.3|6134.3|6140.5|6137.5|6134.5|6131.5|0
1649758200000|2022-04-12 10:10:00|6138.5|6135.5|6134.4|6131.4|6142|6139|6134.2|6131.2|0
1649758500000|2022-04-12 10:15:00|6138.1|6135.1|6125.7|6122.7|6138.1|6135.1|6125.6|6122.6|0
1649758800000|2022-04-12 10:20:00|6127.3|6124.3|6124.5|6121.5|6127.5|6124.5|6123.8|6120.8|0
1649759100000|2022-04-12 10:25:00|6124|6121|6126.1|6123.1|6128.2|6125.2|6122.7|6119.7|0
1649759400000|2022-04-12 10:30:00|6127.7|6124.7|6131.1|6128.1|6137.9|6134.9|6125.7|6122.7|0
1649759700000|2022-04-12 10:35:00|6131.2|6128.2|6135.1|6132.1|6143.4|6140.4|6129.6|6126.6|0
1649760000000|2022-04-12 10:40:00|6141.8|6138.8|6135.5|6132.5|6141.9|6138.9|6131.8|6128.8|0
1649760300000|2022-04-12 10:45:00|6137|6134|6132.9|6129.9|6138.2|6135.2|6130.8|6127.8|0
1649760600000|2022-04-12 10:50:00|6134.2|6131.2|6135.3|6132.3|6136.7|6133.7|6133|6130|0
1649760900000|2022-04-12 10:55:00|6135.4|6132.4|6128|6125|6137.1|6134.1|6126.6|6123.6|0
1649761200000|2022-04-12 11:00:00|6126.7|6123.7|6120|6117|6127.2|6124.2|6116.6|6113.6|0
1649761500000|2022-04-12 11:05:00|6118.8|6115.8|6116.4|6113.4|6120|6117|6114.8|6111.8|0
1649761800000|2022-04-12 11:10:00|6116.2|6113.2|6112.2|6109.2|6116.4|6113.4|6112.1|6109.1|0
1649762100000|2022-04-12 11:15:00|6112.3|6109.3|6111.3|6108.3|6112.3|6109.3|6108.6|6105.6|0
1649762400000|2022-04-12 11:20:00|6111.6|6108.6|6114.5|6111.5|6116.6|6113.6|6111.5|6108.5|0
1649762700000|2022-04-12 11:25:00|6114.4|6111.4|6119.6|6116.6|6119.6|6116.6|6113.5|6110.5|0
1649763000000|2022-04-12 11:30:00|6119.5|6116.5|6120.8|6117.8|6124.2|6121.2|6119.2|6116.2|0
1649763300000|2022-04-12 11:35:00|6120.7|6117.7|6118.7|6115.7|6122.6|6119.6|6117.8|6114.8|0
1649763600000|2022-04-12 11:40:00|6118.8|6115.8|6119.7|6116.7|6122.9|6119.9|6117.8|6114.8|0
1649763900000|2022-04-12 11:45:00|6119.9|6116.9|6122.6|6119.6|6122.9|6119.9|6119.8|6116.8|0
1649764200000|2022-04-12 11:50:00|6123.7|6120.7|6124|6121|6125.6|6122.6|6122.6|6119.6|0
1649764500000|2022-04-12 11:55:00|6123.9|6120.9|6126.9|6123.9|6127.5|6124.5|6122.9|6119.9|0
1649764800000|2022-04-12 12:00:00|6126.4|6123.4|6128.9|6125.9|6129|6126|6126|6123|0
1649765100000|2022-04-12 12:05:00|6128.8|6125.8|6141.5|6138.5|6141.7|6138.7|6128.8|6125.8|0
1649765400000|2022-04-12 12:10:00|6140.7|6137.7|6138.1|6135.1|6140.7|6137.7|6135.9|6132.9|0
1649765700000|2022-04-12 12:15:00|6138.2|6135.2|6135.5|6132.5|6139.3|6136.3|6135.5|6132.5|0
1649766000000|2022-04-12 12:20:00|6135.6|6132.6|6130.3|6127.3|6136.1|6133.1|6130|6127|0
1649766300000|2022-04-12 12:25:00|6130.4|6127.4|6134.2|6131.2|6134.9|6131.9|6130.3|6127.3|0
1649766600000|2022-04-12 12:30:00|6136.7|6133.7|6201.7|6198.7|6203.7|6200.7|6136.7|6133.7|0
1649766900000|2022-04-12 12:35:00|6202|6199|6194|6191|6202.5|6199.5|6191.4|6188.4|0
1649767200000|2022-04-12 12:40:00|6194.1|6191.1|6231.9|6228.9|6235.7|6232.7|6194.1|6191.1|0
1649767500000|2022-04-12 12:45:00|6231.8|6228.8|6234.2|6231.2|6235|6232|6228.3|6225.3|0
1649767800000|2022-04-12 12:50:00|6234.1|6231.1|6243.3|6240.3|6243.3|6240.3|6225.6|6222.6|0
1649768100000|2022-04-12 12:55:00|6243.2|6240.2|6245.7|6242.7|6254.1|6251.1|6242.5|6239.5|0
1649768400000|2022-04-12 13:00:00|6245.6|6242.6|6242.4|6239.4|6245.8|6242.8|6241.1|6238.1|0
1649768700000|2022-04-12 13:05:00|6242.7|6239.7|6235.6|6232.6|6244.3|6241.3|6232.5|6229.5|0
1649769000000|2022-04-12 13:10:00|6235.5|6232.5|6228|6225|6235.6|6232.6|6227.9|6224.9|0
1649769300000|2022-04-12 13:15:00|6227.9|6224.9|6230.4|6227.4|6234.3|6231.3|6227.4|6224.4|0
1649769600000|2022-04-12 13:20:00|6230.2|6227.2|6228.4|6225.4|6231.1|6228.1|6224.2|6221.2|0
1649769900000|2022-04-12 13:25:00|6227.2|6224.2|6210|6207|6230.7|6227.7|6209.7|6206.7|0
1649770200000|2022-04-12 13:30:00|6213.9|6210.9|6177.9|6176.1|6213.9|6210.9|6166.6|6164.8|0
1649770500000|2022-04-12 13:35:00|6181.9|6180.1|6159.3|6157.5|6185.4|6183.6|6142.8|6141|0
1649770800000|2022-04-12 13:40:00|6158.9|6157.1|6162.8|6161|6163.6|6161.8|6133.6|6131.8|0
1649771100000|2022-04-12 13:45:00|6164|6162.2|6186.5|6184.7|6192.2|6190.4|6151.7|6149.9|0
1649771400000|2022-04-12 13:50:00|6185.8|6184|6219.4|6217.6|6222.9|6221.1|6184.6|6182.8|0
1649771700000|2022-04-12 13:55:00|6219.7|6217.9|6241.6|6239.8|6243|6241.2|6209.1|6207.3|0
1649772000000|2022-04-12 14:00:00|6245.6|6243.8|6246.6|6244.8|6249.3|6247.5|6234.6|6232.8|0
1649772300000|2022-04-12 14:05:00|6247.1|6245.3|6232.9|6231.1|6248.3|6246.5|6222.8|6221|0
1649772600000|2022-04-12 14:10:00|6233.6|6231.8|6237.4|6235.6|6253.8|6252|6227.2|6225.4|0
1649772900000|2022-04-12 14:15:00|6236.4|6234.6|6210.7|6208.9|6239.7|6237.9|6208.4|6206.6|0
1649773200000|2022-04-12 14:20:00|6211.7|6209.9|6208.8|6207|6223.6|6221.8|6203.2|6201.4|0
1649773500000|2022-04-12 14:25:00|6208.5|6206.7|6202.1|6200.3|6217.5|6215.7|6200.7|6198.9|0
1649773800000|2022-04-12 14:30:00|6202.9|6201.1|6198.9|6197.1|6205.8|6204|6194.1|6192.3|0
1649774100000|2022-04-12 14:35:00|6199.6|6197.8|6172|6170.2|6201.5|6199.7|6168|6166.2|0
1649774400000|2022-04-12 14:40:00|6171|6169.2|6172.6|6170.8|6178.6|6176.8|6166.8|6165|0
1649774700000|2022-04-12 14:45:00|6171.8|6170|6151.7|6149.9|6180.3|6178.5|6150.4|6148.6|0
1649775000000|2022-04-12 14:50:00|6151.3|6149.5|6148.9|6147.1|6157.3|6155.5|6141.9|6140.1|0
1649775300000|2022-04-12 14:55:00|6148.8|6147|6155.8|6154|6160.7|6158.9|6141.7|6139.9|0
1649775600000|2022-04-12 15:00:00|6156|6154.2|6167.9|6166.1|6173.5|6171.7|6142.4|6140.6|0
1649775900000|2022-04-12 15:05:00|6168|6166.2|6139.9|6138.1|6169|6167.2|6139.4|6137.6|0
1649776200000|2022-04-12 15:10:00|6140.4|6138.6|6153.3|6151.5|6154.4|6152.6|6135.7|6133.9|0
1649776500000|2022-04-12 15:15:00|6153.4|6151.6|6163.6|6161.8|6165.7|6163.9|6151.5|6149.7|0
1649776800000|2022-04-12 15:20:00|6163.7|6161.9|6167.2|6165.4|6173.1|6171.3|6159.1|6157.3|0
1649777100000|2022-04-12 15:25:00|6170|6168.2|6186.1|6184.3|6187.7|6185.9|6169.1|6167.3|0
1649777400000|2022-04-12 15:30:00|6186|6184.2|6185.8|6184|6196|6194.2|6184.5|6182.7|0
1649777700000|2022-04-12 15:35:00|6186.6|6184.8|6183.3|6181.5|6192.2|6190.4|6177.4|6175.6|0
1649778000000|2022-04-12 15:40:00|6182.9|6181.1|6188.9|6187.1|6193.5|6191.7|6180.6|6178.8|0
1649778300000|2022-04-12 15:45:00|6189.2|6187.4|6174.9|6173.1|6192|6190.2|6172.5|6170.7|0
1649778600000|2022-04-12 15:50:00|6175|6173.2|6183.6|6181.8|6187.8|6186|6167.5|6165.7|0
1649778900000|2022-04-12 15:55:00|6185.2|6183.4|6168.6|6166.8|6185.2|6183.4|6163.9|6162.1|0
1649779200000|2022-04-12 16:00:00|6168.8|6167|6160.9|6159.1|6169.1|6167.3|6157.4|6155.6|0
1649779500000|2022-04-12 16:05:00|6162|6160.2|6149.5|6147.7|6162|6160.2|6143.3|6141.5|0
1649779800000|2022-04-12 16:10:00|6149.4|6147.6|6149.4|6147.6|6150.2|6148.4|6143.1|6141.3|0
1649780100000|2022-04-12 16:15:00|6149.9|6148.1|6164.4|6162.6|6173.9|6172.1|6144.8|6143|0
1649780400000|2022-04-12 16:20:00|6163.1|6161.3|6145|6143.2|6164.2|6162.4|6143.9|6142.1|0
1649780700000|2022-04-12 16:25:00|6142.3|6140.5|6135.6|6133.8|6142.5|6140.7|6130.5|6128.7|0
1649781000000|2022-04-12 16:30:00|6134|6132.2|6135|6133.2|6142|6140.2|6132.4|6130.6|0
1649781300000|2022-04-12 16:35:00|6134.8|6133|6139.6|6137.8|6144.9|6143.1|6134.3|6132.5|0
1649781600000|2022-04-12 16:40:00|6139.8|6138|6138.8|6137|6146.2|6144.4|6134.8|6133|0
1649781900000|2022-04-12 16:45:00|6139.8|6138|6141.4|6139.6|6143.5|6141.7|6129.7|6127.9|0
1649782200000|2022-04-12 16:50:00|6141.2|6139.4|6145|6143.2|6157.4|6155.6|6140.7|6138.9|0
1649782500000|2022-04-12 16:55:00|6144.7|6142.9|6148.2|6146.4|6153.8|6152|6143.5|6141.7|0
1649782800000|2022-04-12 17:00:00|6147.2|6145.4|6134.9|6133.1|6152.6|6150.8|6128.8|6127|0
1649783100000|2022-04-12 17:05:00|6137.2|6135.4|6139.7|6137.9|6144.2|6142.4|6134|6132.2|0
1649783400000|2022-04-12 17:10:00|6139.8|6138|6157.3|6155.5|6162.5|6160.7|6138.4|6136.6|0
1649783700000|2022-04-12 17:15:00|6157.2|6155.4|6155|6153.2|6158.3|6156.5|6142.2|6140.4|0
1649784000000|2022-04-12 17:20:00|6155.3|6153.5|6148.6|6146.8|6168.8|6167|6143.1|6141.3|0
1649784300000|2022-04-12 17:25:00|6148.9|6147.1|6141.3|6139.5|6149.1|6147.3|6139.2|6137.4|0
1649784600000|2022-04-12 17:30:00|6142.6|6140.8|6144.3|6142.5|6147.9|6146.1|6133.7|6131.9|0
1649784900000|2022-04-12 17:35:00|6143.3|6141.5|6129.1|6127.3|6149.7|6147.9|6129.1|6127.3|0
1649785200000|2022-04-12 17:40:00|6129.3|6127.5|6120.9|6119.1|6133.4|6131.6|6118.6|6116.8|0
1649785500000|2022-04-12 17:45:00|6120.4|6118.6|6115|6113.2|6122.6|6120.8|6111.3|6109.5|0
1649785800000|2022-04-12 17:50:00|6114.9|6113.1|6099.4|6097.6|6115.1|6113.3|6098.4|6096.6|0
1649786100000|2022-04-12 17:55:00|6099.3|6097.5|6096.2|6094.4|6099.3|6097.5|6091|6089.2|0
1649786400000|2022-04-12 18:00:00|6094.9|6093.1|6104.7|6102.9|6106|6104.2|6089.9|6088.1|0
1649786700000|2022-04-12 18:05:00|6104.1|6102.3|6098.9|6097.1|6109.9|6108.1|6096.8|6095|0
1649787000000|2022-04-12 18:10:00|6098.8|6097|6076.8|6075|6098.8|6097|6076.8|6075|0
1649787300000|2022-04-12 18:15:00|6076.7|6074.9|6067.5|6065.7|6077.5|6075.7|6064.1|6062.3|0
1649787600000|2022-04-12 18:20:00|6067|6065.2|6062.3|6060.5|6074.2|6072.4|6060.7|6058.9|0
1649787900000|2022-04-12 18:25:00|6062.1|6060.3|6056.5|6054.7|6066.1|6064.3|6055.9|6054.1|0
1649788200000|2022-04-12 18:30:00|6056.1|6054.3|6062.8|6061|6065.7|6063.9|6050.4|6048.6|0
1649788500000|2022-04-12 18:35:00|6062.7|6060.9|6060.9|6059.1|6070.9|6069.1|6058.4|6056.6|0
1649788800000|2022-04-12 18:40:00|6060.5|6058.7|6064|6062.2|6068.3|6066.5|6057.4|6055.6|0
1649789100000|2022-04-12 18:45:00|6066.3|6064.5|6078.8|6077|6084.3|6082.5|6066.3|6064.5|0
1649789400000|2022-04-12 18:50:00|6080|6078.2|6080.6|6078.8|6082.5|6080.7|6071|6069.2|0
1649789700000|2022-04-12 18:55:00|6081.1|6079.3|6070|6068.2|6086.7|6084.9|6068.7|6066.9|0
1649790000000|2022-04-12 19:00:00|6070.5|6068.7|6051.7|6049.9|6074.6|6072.8|6048.1|6046.3|0
1649790300000|2022-04-12 19:05:00|6051.6|6049.8|6039.2|6037.4|6055.2|6053.4|6038.4|6036.6|0
1649790600000|2022-04-12 19:10:00|6039.4|6037.6|6040.8|6039|6050.2|6048.4|6037.9|6036.1|0
1649790900000|2022-04-12 19:15:00|6040.7|6038.9|6054.5|6052.7|6054.6|6052.8|6040.3|6038.5|0
1649791200000|2022-04-12 19:20:00|6054.4|6052.6|6058.4|6056.6|6064.5|6062.7|6054.3|6052.5|0
1649791500000|2022-04-12 19:25:00|6058.3|6056.5|6051|6049.2|6058.3|6056.5|6041.8|6040|0
1649791800000|2022-04-12 19:30:00|6050.8|6049|6050.1|6048.3|6057|6055.2|6045.7|6043.9|0
1649792100000|2022-04-12 19:35:00|6050.2|6048.4|6073|6071.2|6077|6075.2|6049|6047.2|0
1649792400000|2022-04-12 19:40:00|6073.1|6071.3|6065.3|6063.5|6079.2|6077.4|6064.4|6062.6|0
1649792700000|2022-04-12 19:45:00|6065.1|6063.3|6078.9|6077.1|6088.4|6086.6|6059.7|6057.9|0
1649793000000|2022-04-12 19:50:00|6080.7|6078.9|6076.1|6074.3|6082.6|6080.8|6065.5|6063.7|0
1649793300000|2022-04-12 19:55:00|6077.7|6075.9|6068.2|6066.4|6080.5|6078.7|6064.7|6062.9|0
1649793600000|2022-04-12 20:00:00|6068.8|6065.8|6061.8|6058.8|6075.1|6072.1|6060.4|6057.4|0
1649793900000|2022-04-12 20:05:00|6062|6059|6070.6|6067.6|6071.2|6068.2|6061|6058|0
1649794200000|2022-04-12 20:10:00|6072|6069|6072|6069|6075.2|6072.2|6071.3|6068.3|0
1649794500000|2022-04-12 20:15:00|6072.1|6069.1|6073.5|6070.5|6074.3|6071.3|6072|6069|0
1649794800000|2022-04-12 20:20:00|6073.4|6070.4|6071.7|6068.7|6073.6|6070.6|6071.5|6068.5|0
1649795100000|2022-04-12 20:25:00|6071.9|6068.9|6073.6|6070.6|6073.6|6070.6|6071.7|6068.7|0
1649795400000|2022-04-12 20:30:00|6073.7|6070.7|6074.2|6071.2|6074.8|6071.8|6073.6|6070.6|0
1649795700000|2022-04-12 20:35:00|6074|6071|6074.1|6071.1|6074.7|6071.7|6073.4|6070.4|0
1649796000000|2022-04-12 20:40:00|6074.3|6071.3|6073.6|6070.6|6074.6|6071.6|6073.5|6070.5|0
1649796300000|2022-04-12 20:45:00|6073.8|6070.8|6073.3|6070.3|6073.9|6070.9|6073.2|6070.2|0
1649796600000|2022-04-12 20:50:00|6073.2|6070.2|6072.7|6069.7|6074.2|6071.2|6072.7|6069.7|0
1649796900000|2022-04-12 20:55:00|6072.8|6069.8|6072.5|6069.5|6073.5|6070.5|6071.8|6068.8|0
1649797200000|2022-04-12 21:00:00|6072.4|6069.4|6071.1|6068.1|6072.5|6069.5|6071|6068|0
1649797500000|2022-04-12 21:05:00|6071.2|6068.2|6071.4|6068.4|6071.9|6068.9|6070.9|6067.9|0
1649797800000|2022-04-12 21:10:00|6071.3|6068.3|6072.2|6069.2|6072.2|6069.2|6071|6068|0
1649798100000|2022-04-12 21:15:00|6072.3|6069.3|6072.4|6069.4|6073|6070|6072|6069|0
1649798400000|2022-04-12 21:20:00|6072.5|6069.5|6073.3|6070.3|6073.5|6070.5|6072.4|6069.4|0
1649798700000|2022-04-12 21:25:00|6073.2|6070.2|6074|6071|6074.4|6071.4|6073|6070|0
1649799000000|2022-04-12 21:30:00|6074.2|6071.2|6074.8|6071.8|6075.2|6072.2|6074.1|6071.1|0
1649799300000|2022-04-12 21:35:00|6074.9|6071.9|6074.5|6071.5|6075|6072|6074.3|6071.3|0
1649799600000|2022-04-12 21:40:00|6074.4|6071.4|6074.2|6071.2|6074.8|6071.8|6073.7|6070.7|0
1649799900000|2022-04-12 21:45:00|6074.3|6071.3|6073.7|6070.7|6074.3|6071.3|6072.8|6069.8|0
1649800200000|2022-04-12 21:50:00|6073.6|6070.6|6073.7|6070.7|6073.8|6070.8|6073.3|6070.3|0
1649800500000|2022-04-12 21:55:00|6073.8|6070.8|6074|6071|6074.5|6071.5|6073.7|6070.7|0
1649800800000|2022-04-12 22:00:00|6074.2|6071.2|6075.5|6072.5|6075.6|6072.6|6074|6071|0
1649801100000|2022-04-12 22:05:00|6075.6|6072.6|6077.6|6074.6|6077.7|6074.7|6075.5|6072.5|0
1649801400000|2022-04-12 22:10:00|6077.7|6074.7|6077.8|6074.8|6078.3|6075.3|6077.4|6074.4|0
1649801700000|2022-04-12 22:15:00|6077.9|6074.9|6073.9|6070.9|6077.9|6074.9|6073.9|6070.9|0
1649802000000|2022-04-12 22:20:00|6074|6071|6073.1|6070.1|6074.1|6071.1|6073.1|6070.1|0
1649802300000|2022-04-12 22:25:00|6073|6070|6071.3|6068.3|6073.5|6070.5|6071.3|6068.3|0
1649802600000|2022-04-12 22:30:00|6071.7|6068.7|6072.3|6069.3|6072.3|6069.3|6070.6|6067.6|0
1649802900000|2022-04-12 22:35:00|6072.2|6069.2|6072.9|6069.9|6073.3|6070.3|6072.2|6069.2|0
1649803200000|2022-04-12 22:40:00|6073|6070|6073.1|6070.1|6073.5|6070.5|6072.2|6069.2|0
1649803500000|2022-04-12 22:45:00|6073.7|6070.7|6072.9|6069.9|6073.7|6070.7|6072.7|6069.7|0
1649803800000|2022-04-12 22:50:00|6073|6070|6076.3|6073.3|6076.4|6073.4|6073|6070|0
1649804100000|2022-04-12 22:55:00|6076.4|6073.4|6077.8|6074.8|6077.8|6074.8|6076.1|6073.1|0
1649804400000|2022-04-12 23:00:00|6077.7|6074.7|6083.8|6080.8|6083.9|6080.9|6077.7|6074.7|0
1649804700000|2022-04-12 23:05:00|6083.9|6080.9|6087.1|6084.1|6087.1|6084.1|6083.9|6080.9|0
1649805000000|2022-04-12 23:10:00|6087|6084|6087.8|6084.8|6087.8|6084.8|6086.3|6083.3|0
1649805300000|2022-04-12 23:15:00|6087.7|6084.7|6086.7|6083.7|6087.8|6084.8|6086.1|6083.1|0
1649805600000|2022-04-12 23:20:00|6086.8|6083.8|6086.8|6083.8|6087|6084|6086.3|6083.3|0
1649805900000|2022-04-12 23:25:00|6086.9|6083.9|6088.7|6085.7|6089.3|6086.3|6086.9|6083.9|0
1649806200000|2022-04-12 23:30:00|6088.8|6085.8|6087.6|6084.6|6089|6086|6087.5|6084.5|0
1649806500000|2022-04-12 23:35:00|6087.5|6084.5|6084.5|6081.5|6088.2|6085.2|6084.5|6081.5|0
1649806800000|2022-04-12 23:40:00|6084.4|6081.4|6084.5|6081.5|6084.9|6081.9|6083.9|6080.9|0
1649807100000|2022-04-12 23:45:00|6084.6|6081.6|6086|6083|6086|6083|6084.6|6081.6|0
1649807400000|2022-04-12 23:50:00|6086.2|6083.2|6091.7|6088.7|6091.8|6088.8|6086.2|6083.2|0
1649807700000|2022-04-12 23:55:00|6091.8|6088.8|6092.7|6087.7|6092.7|6089|6089.3|6086.3|0
1649808000000|2022-04-13 00:00:00|6092.8|6087.8|6093.1|6088.1|6093.9|6088.9|6092|6087|0
1649808300000|2022-04-13 00:05:00|6093.2|6088.2|6095.6|6090.6|6096.1|6091.1|6091.9|6086.9|0
1649808600000|2022-04-13 00:10:00|6095.5|6090.5|6092.3|6087.3|6096.1|6091.1|6092|6087|0
1649808900000|2022-04-13 00:15:00|6092.7|6087.7|6091|6086|6093|6088|6089.2|6084.2|0
1649809200000|2022-04-13 00:20:00|6090.9|6085.9|6091.4|6086.4|6091.7|6086.7|6090.2|6085.2|0
1649809500000|2022-04-13 00:25:00|6091.5|6086.5|6089.5|6084.5|6092|6087|6088.5|6083.5|0
1649809800000|2022-04-13 00:30:00|6089.7|6084.7|6091.6|6086.6|6092.5|6087.5|6088.7|6083.7|0
1649810100000|2022-04-13 00:35:00|6091.7|6086.7|6093.8|6088.8|6096.2|6091.2|6091.6|6086.6|0
1649810400000|2022-04-13 00:40:00|6093.7|6088.7|6093.7|6088.7|6094|6089|6091.1|6086.1|0
1649810700000|2022-04-13 00:45:00|6093.9|6088.9|6100.3|6095.3|6101.5|6096.5|6093.9|6088.9|0
1649811000000|2022-04-13 00:50:00|6100.5|6095.5|6100.5|6095.5|6101.6|6096.6|6099|6094|0
1649811300000|2022-04-13 00:55:00|6100.4|6095.4|6102|6097|6102.9|6097.9|6100|6095|0
1649811600000|2022-04-13 01:00:00|6102.2|6097.2|6102|6097|6103.7|6098.7|6101.6|6096.6|0
1649811900000|2022-04-13 01:05:00|6101.9|6096.9|6101.5|6096.5|6102.8|6097.8|6100.5|6095.5|0
1649812200000|2022-04-13 01:10:00|6101.4|6096.4|6102.3|6097.3|6104.7|6099.7|6101.4|6096.4|0
1649812500000|2022-04-13 01:15:00|6102.2|6097.2|6099.7|6094.7|6102.9|6097.9|6099.2|6094.2|0
1649812800000|2022-04-13 01:20:00|6099.8|6094.8|6100.6|6095.6|6101.1|6096.1|6098.1|6093.1|0
1649813100000|2022-04-13 01:25:00|6100.5|6095.5|6099.9|6094.9|6100.9|6095.9|6099.4|6094.4|0
1649813400000|2022-04-13 01:30:00|6099.8|6094.8|6100.4|6095.4|6102.8|6097.8|6098.3|6093.3|0
1649813700000|2022-04-13 01:35:00|6100.5|6095.5|6100.9|6095.9|6101.6|6096.6|6099.9|6094.9|0
1649814000000|2022-04-13 01:40:00|6100.8|6095.8|6102|6097|6102.9|6097.9|6100.3|6095.3|0
1649814300000|2022-04-13 01:45:00|6101.9|6096.9|6101.6|6096.6|6105.4|6100.4|6100.8|6095.8|0
1649814600000|2022-04-13 01:50:00|6101.5|6096.5|6103.1|6098.1|6104.6|6099.6|6100.7|6095.7|0
1649814900000|2022-04-13 01:55:00|6103.3|6098.3|6103.6|6098.6|6105.2|6100.2|6102.7|6097.7|0
1649815200000|2022-04-13 02:00:00|6103.7|6098.7|6104.2|6099.2|6105.4|6100.4|6102.5|6097.5|0
1649815500000|2022-04-13 02:05:00|6104.1|6099.1|6108.8|6103.8|6109.4|6104.4|6104|6099|0
1649815800000|2022-04-13 02:10:00|6108.7|6103.7|6109.3|6104.3|6110.1|6105.1|6107.4|6102.4|0
1649816100000|2022-04-13 02:15:00|6109.4|6104.4|6109.2|6104.2|6110.3|6105.3|6108.1|6103.1|0
1649816400000|2022-04-13 02:20:00|6109.1|6104.1|6109.8|6104.8|6112|6107|6108.8|6103.8|0
1649816700000|2022-04-13 02:25:00|6109.9|6104.9|6109.9|6104.9|6111.1|6106.1|6109.1|6104.1|0
1649817000000|2022-04-13 02:30:00|6110.1|6105.1|6112|6107|6112.4|6107.4|6109.6|6104.6|0
1649817300000|2022-04-13 02:35:00|6111.9|6106.9|6110.1|6105.1|6112.7|6107.7|6109.9|6104.9|0
1649817600000|2022-04-13 02:40:00|6110.2|6105.2|6108.5|6103.5|6110.7|6105.7|6107.7|6102.7|0
1649817900000|2022-04-13 02:45:00|6108.6|6103.6|6109.2|6104.2|6109.6|6104.6|6107.7|6102.7|0
1649818200000|2022-04-13 02:50:00|6109.3|6104.3|6111.2|6106.2|6111.3|6106.3|6109.3|6104.3|0
1649818500000|2022-04-13 02:55:00|6111.3|6106.3|6109.6|6104.6|6112|6107|6109.1|6104.1|0
1649818800000|2022-04-13 03:00:00|6109.8|6104.8|6115.2|6110.2|6115.6|6110.6|6109.8|6104.8|0
1649819100000|2022-04-13 03:05:00|6114.9|6109.9|6115.5|6110.5|6119|6114|6114.7|6109.7|0
1649819400000|2022-04-13 03:10:00|6115.6|6110.6|6117|6112|6117.2|6112.2|6115.5|6110.5|0
1649819700000|2022-04-13 03:15:00|6116.9|6111.9|6117.8|6112.8|6117.8|6112.8|6116.2|6111.2|0
1649820000000|2022-04-13 03:20:00|6117.9|6112.9|6118.2|6113.2|6119.5|6114.5|6117.3|6112.3|0
1649820300000|2022-04-13 03:25:00|6118.1|6113.1|6119.1|6114.1|6119.1|6114.1|6116.8|6111.8|0
1649820600000|2022-04-13 03:30:00|6119.2|6114.2|6115.8|6110.8|6120.1|6115.1|6114.1|6109.1|0
1649820900000|2022-04-13 03:35:00|6115.7|6110.7|6117.1|6112.1|6117.5|6112.5|6115.2|6110.2|0
1649821200000|2022-04-13 03:40:00|6117.2|6112.2|6115.6|6110.6|6118|6113|6115.2|6110.2|0
1649821500000|2022-04-13 03:45:00|6115.7|6110.7|6115.9|6110.9|6116.5|6111.5|6114.6|6109.6|0
1649821800000|2022-04-13 03:50:00|6115.8|6110.8|6116.1|6111.1|6116.8|6111.8|6114.9|6109.9|0
1649822100000|2022-04-13 03:55:00|6115.9|6110.9|6115.9|6110.9|6116.1|6111.1|6114.9|6109.9|0
1649822400000|2022-04-13 04:00:00|6116|6111|6114.4|6109.4|6117.1|6112.1|6114.1|6109.1|0
1649822700000|2022-04-13 04:05:00|6114.5|6109.5|6116.1|6111.1|6116.5|6111.5|6114.4|6109.4|0
1649823000000|2022-04-13 04:10:00|6116|6111|6116.4|6111.4|6116.5|6111.5|6115.5|6110.5|0
1649823300000|2022-04-13 04:15:00|6116.3|6111.3|6115.5|6110.5|6116.6|6111.6|6114.4|6109.4|0
1649823600000|2022-04-13 04:20:00|6115.3|6110.3|6114.2|6109.2|6115.5|6110.5|6114.1|6109.1|0
1649823900000|2022-04-13 04:25:00|6114.1|6109.1|6110.7|6105.7|6114.2|6109.2|6109.7|6104.7|0
1649824200000|2022-04-13 04:30:00|6110.6|6105.6|6106.1|6101.1|6110.7|6105.7|6105.3|6100.3|0
1649824500000|2022-04-13 04:35:00|6106.2|6101.2|6107.3|6102.3|6108.1|6103.1|6103.7|6098.7|0
1649824800000|2022-04-13 04:40:00|6107.4|6102.4|6108.7|6103.7|6109|6104|6106.2|6101.2|0
1649825100000|2022-04-13 04:45:00|6108.6|6103.6|6110.7|6105.7|6111|6106|6108.4|6103.4|0
1649825400000|2022-04-13 04:50:00|6110.6|6105.6|6110.1|6105.1|6111.6|6106.6|6109.8|6104.8|0
1649825700000|2022-04-13 04:55:00|6110|6105|6111.6|6106.6|6112.1|6107.1|6110|6105|0
1649826000000|2022-04-13 05:00:00|6111.7|6106.7|6115.7|6110.7|6116.4|6111.4|6110.8|6105.8|0
1649826300000|2022-04-13 05:05:00|6115.6|6110.6|6114.5|6109.5|6115.8|6110.8|6113.6|6108.6|0
1649826600000|2022-04-13 05:10:00|6114.4|6109.4|6109.8|6104.8|6114.7|6109.7|6109.6|6104.6|0
1649826900000|2022-04-13 05:15:00|6109.6|6104.6|6114.9|6109.9|6114.9|6109.9|6109.6|6104.6|0
1649827200000|2022-04-13 05:20:00|6114.8|6109.8|6115.2|6110.2|6117.5|6112.5|6114.1|6109.1|0
1649827500000|2022-04-13 05:25:00|6115.1|6110.1|6114.5|6109.5|6115.1|6110.1|6112.7|6107.7|0
1649827800000|2022-04-13 05:30:00|6114.6|6109.6|6130.3|6125.3|6130.5|6125.5|6114.6|6109.6|0
1649828100000|2022-04-13 05:35:00|6130.1|6125.1|6131.6|6126.6|6137|6132|6126.4|6121.4|0
1649828400000|2022-04-13 05:40:00|6131.4|6126.4|6132.7|6127.7|6135.2|6130.2|6131.2|6126.2|0
1649828700000|2022-04-13 05:45:00|6132.6|6127.6|6136.5|6131.5|6137.6|6132.6|6131.9|6126.9|0
1649829000000|2022-04-13 05:50:00|6136.6|6131.6|6139.6|6134.6|6140.8|6135.8|6135.3|6130.3|0
1649829300000|2022-04-13 05:55:00|6139.7|6134.7|6140|6135|6140.9|6135.9|6138.3|6133.3|0
1649829600000|2022-04-13 06:00:00|6139.8|6134.8|6135.6|6130.6|6140.9|6135.9|6134.8|6129.8|0
1649829900000|2022-04-13 06:05:00|6135.5|6130.5|6128.3|6123.3|6135.5|6130.5|6127.8|6122.8|0
1649830200000|2022-04-13 06:10:00|6128.4|6123.4|6132.1|6127.1|6133.2|6128.2|6128.1|6123.1|0
1649830500000|2022-04-13 06:15:00|6131.9|6126.9|6135.6|6130.6|6135.8|6130.8|6130.2|6125.2|0
1649830800000|2022-04-13 06:20:00|6135.5|6130.5|6129.7|6124.7|6136.2|6131.2|6129.4|6124.4|0
1649831100000|2022-04-13 06:25:00|6129.4|6124.4|6126.8|6121.8|6130.9|6125.9|6125.7|6120.7|0
1649831400000|2022-04-13 06:30:00|6126.6|6121.6|6122.2|6117.2|6128.4|6123.4|6120.6|6115.6|0
1649831700000|2022-04-13 06:35:00|6122.1|6117.1|6119.3|6114.3|6125.6|6120.6|6118.4|6113.4|0
1649832000000|2022-04-13 06:40:00|6119.2|6114.2|6120.9|6115.9|6122.7|6117.7|6118.3|6113.3|0
1649832300000|2022-04-13 06:45:00|6121|6116|6123.3|6118.3|6125.1|6120.1|6119.6|6114.6|0
1649832600000|2022-04-13 06:50:00|6123.4|6118.4|6120.9|6115.9|6124.6|6119.6|6120.9|6115.9|0
1649832900000|2022-04-13 06:55:00|6120.6|6115.6|6122.6|6117.6|6123.7|6118.7|6118.4|6113.4|0
1649833200000|2022-04-13 07:00:00|6123|6118|6118.2|6113.2|6127.7|6122.7|6116.8|6111.8|0
1649833500000|2022-04-13 07:05:00|6118.6|6113.6|6108.3|6103.3|6121.2|6116.2|6106.2|6101.2|0
1649833800000|2022-04-13 07:10:00|6107.9|6102.9|6111.1|6106.1|6114.1|6109.1|6106.5|6101.5|0
1649834100000|2022-04-13 07:15:00|6111|6106|6114.4|6109.4|6119.2|6114.2|6109.6|6104.6|0
1649834400000|2022-04-13 07:20:00|6114.3|6109.3|6119.6|6114.6|6125.7|6120.7|6113.7|6108.7|0
1649834700000|2022-04-13 07:25:00|6119.5|6114.5|6120.1|6115.1|6122.5|6117.5|6116.6|6111.6|0
1649835000000|2022-04-13 07:30:00|6120.2|6115.2|6115.5|6110.5|6120.2|6115.2|6112.6|6107.6|0
1649835300000|2022-04-13 07:35:00|6115.4|6110.4|6120.1|6115.1|6123|6118|6115.1|6110.1|0
1649835600000|2022-04-13 07:40:00|6120.2|6115.2|6125.1|6120.1|6126.3|6121.3|6119|6114|0
1649835900000|2022-04-13 07:45:00|6125|6120|6126.4|6121.4|6127.8|6122.8|6122.4|6117.4|0
1649836200000|2022-04-13 07:50:00|6126.2|6121.2|6119.2|6114.2|6127.1|6122.1|6117.3|6112.3|0
1649836500000|2022-04-13 07:55:00|6118.7|6113.7|6116.1|6111.1|6120.9|6115.9|6113.3|6108.3|0
1649836800000|2022-04-13 08:00:00|6116.3|6111.3|6128.7|6125.7|6129.4|6126.4|6115.5|6110.5|0
1649837100000|2022-04-13 08:05:00|6128.8|6125.8|6142.1|6139.1|6145|6142|6128.8|6125.8|0
1649837400000|2022-04-13 08:10:00|6141.8|6138.8|6128.1|6125.1|6149.9|6146.9|6126.7|6123.7|0
1649837700000|2022-04-13 08:15:00|6128|6125|6130.3|6127.3|6134.6|6131.6|6127|6124|0
1649838000000|2022-04-13 08:20:00|6130.4|6127.4|6133.7|6130.7|6133.7|6130.7|6127.4|6124.4|0
1649838300000|2022-04-13 08:25:00|6132.3|6129.3|6126.2|6123.2|6133.4|6130.4|6123.1|6120.1|0
1649838600000|2022-04-13 08:30:00|6126|6123|6120.6|6117.6|6126|6123|6120.3|6117.3|0
1649838900000|2022-04-13 08:35:00|6120.7|6117.7|6122.3|6119.3|6125.9|6122.9|6119.7|6116.7|0
1649839200000|2022-04-13 08:40:00|6122.2|6119.2|6125.6|6122.6|6129|6126|6120.6|6117.6|0
1649839500000|2022-04-13 08:45:00|6126.7|6123.7|6128.6|6125.6|6132.2|6129.2|6126.2|6123.2|0
1649839800000|2022-04-13 08:50:00|6128.8|6125.8|6131.6|6128.6|6132|6129|6123|6120|0
1649840100000|2022-04-13 08:55:00|6131.5|6128.5|6127.6|6124.6|6131.9|6128.9|6126|6123|0
1649840400000|2022-04-13 09:00:00|6127.7|6124.7|6126.7|6123.7|6129.7|6126.7|6125.1|6122.1|0
1649840700000|2022-04-13 09:05:00|6126.5|6123.5|6127.7|6124.7|6127.8|6124.8|6124.2|6121.2|0
1649841000000|2022-04-13 09:10:00|6127.8|6124.8|6126.8|6123.8|6129|6126|6126.6|6123.6|0
1649841300000|2022-04-13 09:15:00|6126.7|6123.7|6123|6120|6127.7|6124.7|6120.1|6117.1|0
1649841600000|2022-04-13 09:20:00|6122.9|6119.9|6120|6117|6123.3|6120.3|6118.3|6115.3|0
1649841900000|2022-04-13 09:25:00|6120.1|6117.1|6120.5|6117.5|6122.7|6119.7|6118|6115|0
1649842200000|2022-04-13 09:30:00|6120.3|6117.3|6116.6|6113.6|6121.4|6118.4|6114.9|6111.9|0
1649842500000|2022-04-13 09:35:00|6121.3|6118.3|6105.5|6102.5|6121.3|6118.3|6104.6|6101.6|0
1649842800000|2022-04-13 09:40:00|6105.8|6102.8|6108.1|6105.1|6108.9|6105.9|6104.3|6101.3|0
1649843100000|2022-04-13 09:45:00|6108|6105|6104.2|6101.2|6108.2|6105.2|6102.4|6099.4|0
1649843400000|2022-04-13 09:50:00|6104.3|6101.3|6102.6|6099.6|6104.5|6101.5|6101.7|6098.7|0
1649843700000|2022-04-13 09:55:00|6102.5|6099.5|6093.3|6090.3|6104.2|6101.2|6092.1|6089.1|0
1649844000000|2022-04-13 10:00:00|6093.2|6090.2|6098.6|6095.6|6100.3|6097.3|6092.2|6089.2|0
1649844300000|2022-04-13 10:05:00|6098.4|6095.4|6092.3|6089.3|6098.4|6095.4|6092|6089|0
1649844600000|2022-04-13 10:10:00|6092.4|6089.4|6096.1|6093.1|6097.3|6094.3|6092.4|6089.4|0
1649844900000|2022-04-13 10:15:00|6096|6093|6094.6|6091.6|6097.5|6094.5|6094.5|6091.5|0
1649845200000|2022-04-13 10:20:00|6094.5|6091.5|6094.4|6091.4|6096.5|6093.5|6093.1|6090.1|0
1649845500000|2022-04-13 10:25:00|6094.3|6091.3|6093.9|6090.9|6094.3|6091.3|6092|6089|0
1649845800000|2022-04-13 10:30:00|6094|6091|6096.6|6093.6|6097|6094|6092.7|6089.7|0
1649846100000|2022-04-13 10:35:00|6096.3|6093.3|6104.9|6101.9|6105.8|6102.8|6096.3|6093.3|0
1649846400000|2022-04-13 10:40:00|6105.8|6102.8|6103.9|6100.9|6105.8|6102.8|6103.1|6100.1|0
1649846700000|2022-04-13 10:45:00|6104|6101|6105.6|6102.6|6107.5|6104.5|6103.6|6100.6|0
1649847000000|2022-04-13 10:50:00|6106.5|6103.5|6114.4|6111.4|6114.5|6111.5|6106|6103|0
1649847300000|2022-04-13 10:55:00|6114.2|6111.2|6113.6|6110.6|6114.4|6111.4|6110.8|6107.8|0
1649847600000|2022-04-13 11:00:00|6110.3|6107.3|6114.8|6111.8|6114.8|6111.8|6109.8|6106.8|0
1649847900000|2022-04-13 11:05:00|6115|6112|6120.6|6117.6|6121.5|6118.5|6114.4|6111.4|0
1649848200000|2022-04-13 11:10:00|6120.5|6117.5|6119.2|6116.2|6120.6|6117.6|6116.9|6113.9|0
1649848500000|2022-04-13 11:15:00|6119.1|6116.1|6121.7|6118.7|6123.9|6120.9|6119.1|6116.1|0
1649848800000|2022-04-13 11:20:00|6121.6|6118.6|6121.6|6118.6|6132.8|6129.8|6118.1|6115.1|0
1649849100000|2022-04-13 11:25:00|6121.4|6118.4|6118.2|6115.2|6121.4|6118.4|6114.9|6111.9|0
1649849400000|2022-04-13 11:30:00|6117.7|6114.7|6112.7|6109.7|6119.3|6116.3|6112.4|6109.4|0
1649849700000|2022-04-13 11:35:00|6112|6109|6107.2|6104.2|6113.2|6110.2|6106.7|6103.7|0
1649850000000|2022-04-13 11:40:00|6107.1|6104.1|6097.6|6094.6|6107.2|6104.2|6096.6|6093.6|0
1649850300000|2022-04-13 11:45:00|6097.4|6094.4|6099|6096|6100.1|6097.1|6097.4|6094.4|0
1649850600000|2022-04-13 11:50:00|6099.1|6096.1|6093.7|6090.7|6099.1|6096.1|6093.7|6090.7|0
1649850900000|2022-04-13 11:55:00|6093.8|6090.8|6086.6|6083.6|6093.8|6090.8|6086|6083|0
1649851200000|2022-04-13 12:00:00|6086.1|6083.1|6086.6|6083.6|6089.6|6086.6|6086.1|6083.1|0
1649851500000|2022-04-13 12:05:00|6086.5|6083.5|6077.3|6074.3|6086.5|6083.5|6077.3|6074.3|0
1649851800000|2022-04-13 12:10:00|6077.2|6074.2|6083|6080|6083.5|6080.5|6077.2|6074.2|0
1649852100000|2022-04-13 12:15:00|6082.8|6079.8|6088|6085|6088.1|6085.1|6081.9|6078.9|0
1649852400000|2022-04-13 12:20:00|6087.8|6084.8|6074.4|6071.4|6088.1|6085.1|6073|6070|0
1649852700000|2022-04-13 12:25:00|6075.1|6072.1|6077.5|6074.5|6078|6075|6073.4|6070.4|0
1649853000000|2022-04-13 12:30:00|6077.3|6074.3|6071.5|6068.5|6077.3|6074.3|6063.9|6060.9|0
1649853300000|2022-04-13 12:35:00|6071|6068|6074.6|6071.6|6075.2|6072.2|6066.8|6063.8|0
1649853600000|2022-04-13 12:40:00|6074.7|6071.7|6078.9|6075.9|6082.2|6079.2|6072.6|6069.6|0
1649853900000|2022-04-13 12:45:00|6079.2|6076.2|6074.4|6071.4|6082.1|6079.1|6073.4|6070.4|0
1649854200000|2022-04-13 12:50:00|6074.3|6071.3|6072|6069|6074.4|6071.4|6069.6|6066.6|0
1649854500000|2022-04-13 12:55:00|6071.9|6068.9|6064.7|6061.7|6072|6069|6063.9|6060.9|0
1649854800000|2022-04-13 13:00:00|6064.4|6061.4|6067.3|6064.3|6068.2|6065.2|6064.4|6061.4|0
1649855100000|2022-04-13 13:05:00|6067.2|6064.2|6058.9|6055.9|6067.2|6064.2|6058.8|6055.8|0
1649855400000|2022-04-13 13:10:00|6059.1|6056.1|6065.9|6062.9|6066.4|6063.4|6059|6056|0
1649855700000|2022-04-13 13:15:00|6065.8|6062.8|6068.3|6065.3|6070.1|6067.1|6064.1|6061.1|0
1649856000000|2022-04-13 13:20:00|6068.4|6065.4|6069.5|6066.5|6071.9|6068.9|6068.2|6065.2|0
1649856300000|2022-04-13 13:25:00|6069.3|6066.3|6061.7|6058.7|6069.4|6066.4|6059|6056|0
1649856600000|2022-04-13 13:30:00|6060.6|6057.6|6039|6037.2|6061.9|6058.9|6025.4|6023.6|0
1649856900000|2022-04-13 13:35:00|6038.1|6036.3|6079.9|6078.1|6087.6|6085.8|6037.8|6036|0
1649857200000|2022-04-13 13:40:00|6080|6078.2|6097.4|6095.6|6106.6|6104.8|6072.4|6070.6|0
1649857500000|2022-04-13 13:45:00|6096.5|6094.7|6104.5|6102.7|6119.2|6117.4|6091|6089.2|0
1649857800000|2022-04-13 13:50:00|6105.4|6103.6|6117.8|6116|6119.7|6117.9|6095|6093.2|0
1649858100000|2022-04-13 13:55:00|6118.2|6116.4|6095.7|6093.9|6121.4|6119.6|6091.8|6090|0
1649858400000|2022-04-13 14:00:00|6096|6094.2|6109.9|6108.1|6110.7|6108.9|6084|6082.2|0
1649858700000|2022-04-13 14:05:00|6110.1|6108.3|6101.2|6099.4|6122.9|6121.1|6099.7|6097.9|0
1649859000000|2022-04-13 14:10:00|6100.9|6099.1|6100|6098.2|6106.3|6104.5|6094.9|6093.1|0
1649859300000|2022-04-13 14:15:00|6102.3|6100.5|6129.8|6128|6132.6|6130.8|6102.3|6100.5|0
1649859600000|2022-04-13 14:20:00|6129.2|6127.4|6139.2|6137.4|6139.6|6137.8|6124.6|6122.8|0
1649859900000|2022-04-13 14:25:00|6139.5|6137.7|6116.8|6115|6139.5|6137.7|6116.4|6114.6|0
1649860200000|2022-04-13 14:30:00|6118.2|6116.4|6126.6|6124.8|6143.7|6141.9|6115.9|6114.1|0
1649860500000|2022-04-13 14:35:00|6126.5|6124.7|6108.4|6106.6|6127.3|6125.5|6107.4|6105.6|0
1649860800000|2022-04-13 14:40:00|6106.7|6104.9|6120.5|6118.7|6120.8|6119|6099.6|6097.8|0
1649861100000|2022-04-13 14:45:00|6120.6|6118.8|6114.9|6113.1|6126.4|6124.6|6111.6|6109.8|0
1649861400000|2022-04-13 14:50:00|6115.1|6113.3|6120.5|6118.7|6126.6|6124.8|6112|6110.2|0
1649861700000|2022-04-13 14:55:00|6120.2|6118.4|6111|6109.2|6123.3|6121.5|6109.5|6107.7|0
1649862000000|2022-04-13 15:00:00|6111.9|6110.1|6139.8|6138|6145.7|6143.9|6110.9|6109.1|0
1649862300000|2022-04-13 15:05:00|6139.5|6137.7|6143.5|6141.7|6146.4|6144.6|6136|6134.2|0
1649862600000|2022-04-13 15:10:00|6143.4|6141.6|6153.2|6151.4|6153.4|6151.6|6141.3|6139.5|0
1649862900000|2022-04-13 15:15:00|6153.7|6151.9|6158.9|6157.1|6159|6157.2|6149.9|6148.1|0
1649863200000|2022-04-13 15:20:00|6159|6157.2|6166.4|6164.6|6168.1|6166.3|6156.2|6154.4|0
1649863500000|2022-04-13 15:25:00|6166.3|6164.5|6163.9|6162.1|6172.3|6170.5|6162.8|6161|0
1649863800000|2022-04-13 15:30:00|6164.1|6162.3|6172.1|6170.3|6175.1|6173.3|6164.1|6162.3|0
1649864100000|2022-04-13 15:35:00|6172.4|6170.6|6166|6164.2|6173.7|6171.9|6161|6159.2|0
1649864400000|2022-04-13 15:40:00|6166.6|6164.8|6163.9|6162.1|6172.6|6170.8|6163.9|6162.1|0
1649864700000|2022-04-13 15:45:00|6164.1|6162.3|6162|6160.2|6165.6|6163.8|6159.6|6157.8|0
1649865000000|2022-04-13 15:50:00|6161.9|6160.1|6165.8|6164|6168.6|6166.8|6155.4|6153.6|0
1649865300000|2022-04-13 15:55:00|6165.9|6164.1|6171|6169.2|6171.5|6169.7|6164.1|6162.3|0
1649865600000|2022-04-13 16:00:00|6171.1|6169.3|6168.7|6166.9|6171.1|6169.3|6159.1|6157.3|0
1649865900000|2022-04-13 16:05:00|6168.6|6166.8|6168.9|6167.1|6171.9|6170.1|6165.3|6163.5|0
1649866200000|2022-04-13 16:10:00|6169.1|6167.3|6166.6|6164.8|6170.8|6169|6155.6|6153.8|0
1649866500000|2022-04-13 16:15:00|6167.3|6165.5|6173.8|6172|6175.2|6173.4|6162.6|6160.8|0
1649866800000|2022-04-13 16:20:00|6173.6|6171.8|6177.8|6176|6177.8|6176|6166.5|6164.7|0
1649867100000|2022-04-13 16:25:00|6178.5|6176.7|6172.8|6171|6184.4|6182.6|6172.8|6171|0
1649867400000|2022-04-13 16:30:00|6172.9|6171.1|6172.8|6171|6174.5|6172.7|6168.2|6166.4|0
1649867700000|2022-04-13 16:35:00|6172|6170.2|6179.2|6177.4|6180|6178.2|6172|6170.2|0
1649868000000|2022-04-13 16:40:00|6179.4|6177.6|6186.1|6184.3|6187.7|6185.9|6178.1|6176.3|0
1649868300000|2022-04-13 16:45:00|6186.2|6184.4|6187.4|6185.6|6192.4|6190.6|6184|6182.2|0
1649868600000|2022-04-13 16:50:00|6187.2|6185.4|6186.3|6184.5|6190.1|6188.3|6183.8|6182|0
1649868900000|2022-04-13 16:55:00|6186.6|6184.8|6188.5|6186.7|6188.9|6187.1|6181.1|6179.3|0
1649869200000|2022-04-13 17:00:00|6189.1|6187.3|6180.8|6179|6189.1|6187.3|6176.5|6174.7|0
1649869500000|2022-04-13 17:05:00|6180.7|6178.9|6180.8|6179|6183.1|6181.3|6176.3|6174.5|0
1649869800000|2022-04-13 17:10:00|6180.7|6178.9|6186.7|6184.9|6190.1|6188.3|6177.6|6175.8|0
1649870100000|2022-04-13 17:15:00|6185.9|6184.1|6183.7|6181.9|6190.1|6188.3|6182.3|6180.5|0
1649870400000|2022-04-13 17:20:00|6183.6|6181.8|6184.9|6183.1|6188.8|6187|6181.4|6179.6|0
1649870700000|2022-04-13 17:25:00|6184.7|6182.9|6179.5|6177.7|6185|6183.2|6175.4|6173.6|0
1649871000000|2022-04-13 17:30:00|6179.6|6177.8|6171.8|6170|6181.1|6179.3|6171.6|6169.8|0
1649871300000|2022-04-13 17:35:00|6171.6|6169.8|6167.7|6165.9|6173.9|6172.1|6164.1|6162.3|0
1649871600000|2022-04-13 17:40:00|6167.4|6165.6|6163.1|6161.3|6167.9|6166.1|6161.2|6159.4|0
1649871900000|2022-04-13 17:45:00|6162.7|6160.9|6155.9|6154.1|6164.3|6162.5|6153|6151.2|0
1649872200000|2022-04-13 17:50:00|6156.2|6154.4|6153.1|6151.3|6156.5|6154.7|6147.8|6146|0
1649872500000|2022-04-13 17:55:00|6153|6151.2|6164|6162.2|6164.8|6163|6150.1|6148.3|0
1649872800000|2022-04-13 18:00:00|6164.1|6162.3|6164.1|6162.3|6166.6|6164.8|6158.5|6156.7|0
1649873100000|2022-04-13 18:05:00|6164.2|6162.4|6170|6168.2|6173.9|6172.1|6161.6|6159.8|0
1649873400000|2022-04-13 18:10:00|6170.1|6168.3|6165.3|6163.5|6170.3|6168.5|6157.2|6155.4|0
1649873700000|2022-04-13 18:15:00|6165.4|6163.6|6168|6166.2|6171|6169.2|6164.5|6162.7|0
1649874000000|2022-04-13 18:20:00|6168.1|6166.3|6169.3|6167.5|6175.9|6174.1|6167.1|6165.3|0
1649874300000|2022-04-13 18:25:00|6169.2|6167.4|6171.9|6170.1|6173.7|6171.9|6164|6162.2|0
1649874600000|2022-04-13 18:30:00|6171.8|6170|6172.2|6170.4|6175.1|6173.3|6168.2|6166.4|0
1649874900000|2022-04-13 18:35:00|6172|6170.2|6174|6172.2|6179.3|6177.5|6170.8|6169|0
1649875200000|2022-04-13 18:40:00|6173.8|6172|6178.9|6177.1|6178.9|6177.1|6173.2|6171.4|0
1649875500000|2022-04-13 18:45:00|6179|6177.2|6183.5|6181.7|6184.3|6182.5|6176.3|6174.5|0
1649875800000|2022-04-13 18:50:00|6183.4|6181.6|6184.2|6182.4|6187.4|6185.6|6180.5|6178.7|0
1649876100000|2022-04-13 18:55:00|6184|6182.2|6181.9|6180.1|6187|6185.2|6179.9|6178.1|0
1649876400000|2022-04-13 19:00:00|6182.3|6180.5|6174.4|6172.6|6184|6182.2|6170.7|6168.9|0
1649876700000|2022-04-13 19:05:00|6174.2|6172.4|6193|6191.2|6193.6|6191.8|6173.6|6171.8|0
1649877000000|2022-04-13 19:10:00|6192.8|6191|6191.3|6189.5|6192.9|6191.1|6186.4|6184.6|0
1649877300000|2022-04-13 19:15:00|6191.4|6189.6|6201.8|6200|6202.1|6200.3|6191.2|6189.4|0
1649877600000|2022-04-13 19:20:00|6201.5|6199.7|6203.1|6201.3|6203.1|6201.3|6198.6|6196.8|0
1649877900000|2022-04-13 19:25:00|6203.8|6202|6204.5|6202.7|6207.3|6205.5|6198.7|6196.9|0
1649878200000|2022-04-13 19:30:00|6204.7|6202.9|6212.6|6210.8|6214.3|6212.5|6203.1|6201.3|0
1649878500000|2022-04-13 19:35:00|6212.7|6210.9|6212.7|6210.9|6214.4|6212.6|6206.8|6205|0
1649878800000|2022-04-13 19:40:00|6212.8|6211|6210.7|6208.9|6213.7|6211.9|6206|6204.2|0
1649879100000|2022-04-13 19:45:00|6210.6|6208.8|6207.9|6206.1|6214.3|6212.5|6202.9|6201.1|0
1649879400000|2022-04-13 19:50:00|6208.5|6206.7|6195.8|6194|6208.5|6206.7|6192|6190.2|0
1649879700000|2022-04-13 19:55:00|6195|6193.2|6193.9|6192.1|6196|6194.2|6189.9|6188.1|0
1649880000000|2022-04-13 20:00:00|6194.5|6191.5|6189.8|6186.8|6195|6192|6186.5|6183.5|0
1649880300000|2022-04-13 20:05:00|6189.9|6186.9|6192.6|6189.6|6192.6|6189.6|6189.9|6186.9|0
1649880600000|2022-04-13 20:10:00|6192.4|6189.4|6193.5|6190.5|6194|6191|6192.3|6189.3|0
1649880900000|2022-04-13 20:15:00|6193.6|6190.6|6193.8|6190.8|6194.9|6191.9|6192.2|6189.2|0
1649881200000|2022-04-13 20:20:00|6193.9|6190.9|6194.5|6191.5|6195|6192|6193.9|6190.9|0
1649881500000|2022-04-13 20:25:00|6194.4|6191.4|6195.8|6192.8|6196.6|6193.6|6193.3|6190.3|0
1649881800000|2022-04-13 20:30:00|6195.7|6192.7|6196.2|6193.2|6196.2|6193.2|6195|6192|0
1649882100000|2022-04-13 20:35:00|6196.3|6193.3|6194.7|6191.7|6196.3|6193.3|6194|6191|0
1649882400000|2022-04-13 20:40:00|6194.8|6191.8|6194.4|6191.4|6195.1|6192.1|6192.5|6189.5|0
1649882700000|2022-04-13 20:45:00|6194.5|6191.5|6192.6|6189.6|6194.9|6191.9|6192.4|6189.4|0
1649883000000|2022-04-13 20:50:00|6192.5|6189.5|6191.4|6188.4|6193.1|6190.1|6191.2|6188.2|0
1649883300000|2022-04-13 20:55:00|6191.2|6188.2|6191.7|6188.7|6192.1|6189.1|6191.2|6188.2|0
1649883600000|2022-04-13 21:00:00|6191.6|6188.6|6194.5|6191.5|6195.6|6192.6|6191.6|6188.6|0
1649883900000|2022-04-13 21:05:00|6194.4|6191.4|6194.1|6191.1|6194.4|6191.4|6193.1|6190.1|0
1649884200000|2022-04-13 21:10:00|6194|6191|6193.5|6190.5|6194.5|6191.5|6193.4|6190.4|0
1649884500000|2022-04-13 21:15:00|6193.4|6190.4|6194.3|6191.3|6194.3|6191.3|6192.8|6189.8|0
1649884800000|2022-04-13 21:20:00|6194.2|6191.2|6194.5|6191.5|6195.4|6192.4|6194|6191|0
1649885100000|2022-04-13 21:25:00|6194.6|6191.6|6194.4|6191.4|6194.8|6191.8|6194.4|6191.4|0
1649885400000|2022-04-13 21:30:00|6194.3|6191.3|6194.1|6191.1|6194.8|6191.8|6193.6|6190.6|0
1649885700000|2022-04-13 21:35:00|6194.2|6191.2|6193.8|6190.8|6195.4|6192.4|6193.8|6190.8|0
1649886000000|2022-04-13 21:40:00|6193.9|6190.9|6194.4|6191.4|6194.5|6191.5|6193.6|6190.6|0
1649886300000|2022-04-13 21:45:00|6194.3|6191.3|6195.1|6192.1|6195.4|6192.4|6194.2|6191.2|0
1649886600000|2022-04-13 21:50:00|6195.2|6192.2|6196.4|6193.4|6197|6194|6194.9|6191.9|0
1649886900000|2022-04-13 21:55:00|6196.3|6193.3|6195.2|6192.2|6196.3|6193.3|6195|6192|0
1649887200000|2022-04-13 22:00:00|6195.1|6192.1|6193.6|6190.6|6195.3|6192.3|6193.4|6190.4|0
1649887500000|2022-04-13 22:05:00|6193.7|6190.7|6194.3|6191.3|6194.3|6191.3|6192.3|6189.3|0
1649887800000|2022-04-13 22:10:00|6194.4|6191.4|6193.8|6190.8|6194.4|6191.4|6193.8|6190.8|0
1649888100000|2022-04-13 22:15:00|6193.9|6190.9|6195.1|6192.1|6195.2|6192.2|6193.9|6190.9|0
1649888400000|2022-04-13 22:20:00|6195.2|6192.2|6195|6192|6195.7|6192.7|6194.8|6191.8|0
1649888700000|2022-04-13 22:25:00|6195.1|6192.1|6194.8|6191.8|6195.3|6192.3|6194.7|6191.7|0
1649889000000|2022-04-13 22:30:00|6194.9|6191.9|6195.2|6192.2|6195.3|6192.3|6194.4|6191.4|0
1649889300000|2022-04-13 22:35:00|6195.4|6192.4|6196.9|6193.9|6197|6194|6195.4|6192.4|0
1649889600000|2022-04-13 22:40:00|6197|6194|6200.1|6197.1|6200.3|6197.3|6196.6|6193.6|0
1649889900000|2022-04-13 22:45:00|6200.2|6197.2|6201.8|6198.8|6201.9|6198.9|6200.1|6197.1|0
1649890200000|2022-04-13 22:50:00|6201.7|6198.7|6203|6200|6203|6200|6201.4|6198.4|0
1649890500000|2022-04-13 22:55:00|6202.9|6199.9|6202.5|6199.5|6203.5|6200.5|6201.6|6198.6|0
1649890800000|2022-04-13 23:00:00|6202.6|6199.6|6202.1|6199.1|6203|6200|6201.6|6198.6|0
1649891100000|2022-04-13 23:05:00|6201.9|6198.9|6201.5|6198.5|6202.2|6199.2|6200.5|6197.5|0
1649891400000|2022-04-13 23:10:00|6201.8|6198.8|6203.1|6200.1|6203.1|6200.1|6201.4|6198.4|0
1649891700000|2022-04-13 23:15:00|6202.9|6199.9|6203.7|6200.7|6203.7|6200.7|6202.2|6199.2|0
1649892000000|2022-04-13 23:20:00|6203.6|6200.6|6202.6|6199.6|6203.7|6200.7|6202.5|6199.5|0
1649892300000|2022-04-13 23:25:00|6202.5|6199.5|6202.7|6199.7|6202.8|6199.8|6202.2|6199.2|0
1649892600000|2022-04-13 23:30:00|6202.6|6199.6|6202.5|6199.5|6202.7|6199.7|6201.6|6198.6|0
1649892900000|2022-04-13 23:35:00|6202.7|6199.7|6200|6197|6202.7|6199.7|6199.1|6196.1|0
1649893200000|2022-04-13 23:40:00|6199.9|6196.9|6200.3|6197.3|6200.6|6197.6|6199.9|6196.9|0
1649893500000|2022-04-13 23:45:00|6200.4|6197.4|6200.5|6197.5|6201.1|6198.1|6200.1|6197.1|0
1649893800000|2022-04-13 23:50:00|6200.4|6197.4|6200.8|6197.8|6201|6198|6199.3|6196.3|0
1649894100000|2022-04-13 23:55:00|6200.5|6197.5|6203.7|6198.7|6203.7|6200|6200.2|6197.2|0
1649894400000|2022-04-14 00:00:00|6204.3|6199.3|6209|6204|6209.3|6204.3|6202.8|6197.8|0
1649894700000|2022-04-14 00:05:00|6209.1|6204.1|6215.3|6210.3|6216.8|6211.8|6209|6204|0
1649895000000|2022-04-14 00:10:00|6215|6210|6219.1|6214.1|6219.7|6214.7|6214|6209|0
1649895300000|2022-04-14 00:15:00|6219.2|6214.2|6216|6211|6219.6|6214.6|6213.4|6208.4|0
1649895600000|2022-04-14 00:20:00|6216.2|6211.2|6217.4|6212.4|6218.4|6213.4|6214.5|6209.5|0
1649895900000|2022-04-14 00:25:00|6217.5|6212.5|6216.9|6211.9|6218.8|6213.8|6216.7|6211.7|0
1649896200000|2022-04-14 00:30:00|6217|6212|6216.9|6211.9|6217.7|6212.7|6215|6210|0
1649896500000|2022-04-14 00:35:00|6216.8|6211.8|6216.7|6211.7|6217.7|6212.7|6215.5|6210.5|0
1649896800000|2022-04-14 00:40:00|6216.5|6211.5|6215.9|6210.9|6216.6|6211.6|6215.1|6210.1|0
1649897100000|2022-04-14 00:45:00|6215.8|6210.8|6216.6|6211.6|6217.7|6212.7|6215.4|6210.4|0
1649897400000|2022-04-14 00:50:00|6216.8|6211.8|6216.3|6211.3|6217.2|6212.2|6215.7|6210.7|0
1649897700000|2022-04-14 00:55:00|6216.4|6211.4|6211.7|6206.7|6216.6|6211.6|6210.9|6205.9|0
1649898000000|2022-04-14 01:00:00|6211.8|6206.8|6208|6203|6212.8|6207.8|6206.7|6201.7|0
1649898300000|2022-04-14 01:05:00|6208.1|6203.1|6206.2|6201.2|6208.1|6203.1|6205.5|6200.5|0
1649898600000|2022-04-14 01:10:00|6206.1|6201.1|6205.7|6200.7|6207.8|6202.8|6204.9|6199.9|0
1649898900000|2022-04-14 01:15:00|6205.8|6200.8|6207.5|6202.5|6208.8|6203.8|6205.7|6200.7|0
1649899200000|2022-04-14 01:20:00|6207.4|6202.4|6207|6202|6208|6203|6205.3|6200.3|0
1649899500000|2022-04-14 01:25:00|6206.9|6201.9|6206.5|6201.5|6208|6203|6206.1|6201.1|0
1649899800000|2022-04-14 01:30:00|6206.6|6201.6|6208.5|6203.5|6208.9|6203.9|6205.9|6200.9|0
1649900100000|2022-04-14 01:35:00|6208.7|6203.7|6208.5|6203.5|6209.5|6204.5|6207.3|6202.3|0
1649900400000|2022-04-14 01:40:00|6208.6|6203.6|6205.2|6200.2|6209.7|6204.7|6204.7|6199.7|0
1649900700000|2022-04-14 01:45:00|6205|6200|6209.2|6204.2|6209.8|6204.8|6204.3|6199.3|0
1649901000000|2022-04-14 01:50:00|6209.1|6204.1|6211|6206|6213.1|6208.1|6208.7|6203.7|0
1649901300000|2022-04-14 01:55:00|6211.1|6206.1|6215.7|6210.7|6216|6211|6210.8|6205.8|0
1649901600000|2022-04-14 02:00:00|6215.5|6210.5|6215.1|6210.1|6216.3|6211.3|6214.2|6209.2|0
1649901900000|2022-04-14 02:05:00|6215.2|6210.2|6219.1|6214.1|6219.5|6214.5|6214.5|6209.5|0
1649902200000|2022-04-14 02:10:00|6219|6214|6219.9|6214.9|6222.6|6217.6|6218.9|6213.9|0
1649902500000|2022-04-14 02:15:00|6220|6215|6221.5|6216.5|6222.1|6217.1|6219.2|6214.2|0
1649902800000|2022-04-14 02:20:00|6221.3|6216.3|6219.3|6214.3|6221.6|6216.6|6218|6213|0
1649903100000|2022-04-14 02:25:00|6219.2|6214.2|6219.1|6214.1|6221.5|6216.5|6218.3|6213.3|0
1649903400000|2022-04-14 02:30:00|6219|6214|6217.1|6212.1|6219.1|6214.1|6216.8|6211.8|0
1649903700000|2022-04-14 02:35:00|6217|6212|6217.5|6212.5|6218.3|6213.3|6216.3|6211.3|0
1649904000000|2022-04-14 02:40:00|6217.6|6212.6|6213.6|6208.6|6217.7|6212.7|6213.3|6208.3|0
1649904300000|2022-04-14 02:45:00|6213.7|6208.7|6212.4|6207.4|6214.1|6209.1|6211.5|6206.5|0
1649904600000|2022-04-14 02:50:00|6212.3|6207.3|6211|6206|6214|6209|6211|6206|0
1649904900000|2022-04-14 02:55:00|6211.1|6206.1|6208.5|6203.5|6212.3|6207.3|6208.5|6203.5|0
1649905200000|2022-04-14 03:00:00|6208.6|6203.6|6205|6200|6208.7|6203.7|6203.2|6198.2|0
1649905500000|2022-04-14 03:05:00|6204.9|6199.9|6201.1|6196.1|6205.3|6200.3|6200.1|6195.1|0
1649905800000|2022-04-14 03:10:00|6201|6196|6197.6|6192.6|6201.1|6196.1|6196.8|6191.8|0
1649906100000|2022-04-14 03:15:00|6197.5|6192.5|6198.8|6193.8|6200.4|6195.4|6197|6192|0
1649906400000|2022-04-14 03:20:00|6198.7|6193.7|6197.3|6192.3|6198.8|6193.8|6195.7|6190.7|0
1649906700000|2022-04-14 03:25:00|6197.2|6192.2|6198.1|6193.1|6198.4|6193.4|6196.7|6191.7|0
1649907000000|2022-04-14 03:30:00|6198.3|6193.3|6197.2|6192.2|6198.4|6193.4|6196.6|6191.6|0
1649907300000|2022-04-14 03:35:00|6197.4|6192.4|6196.8|6191.8|6197.6|6192.6|6196.2|6191.2|0
1649907600000|2022-04-14 03:40:00|6196.9|6191.9|6199.2|6194.2|6199.4|6194.4|6196.8|6191.8|0
1649907900000|2022-04-14 03:45:00|6199.1|6194.1|6205|6200|6207.6|6202.6|6198.2|6193.2|0
1649908200000|2022-04-14 03:50:00|6204.9|6199.9|6201.8|6196.8|6205.1|6200.1|6201.1|6196.1|0
1649908500000|2022-04-14 03:55:00|6201.7|6196.7|6202.6|6197.6|6203.2|6198.2|6201.4|6196.4|0
1649908800000|2022-04-14 04:00:00|6202.7|6197.7|6204.5|6199.5|6204.9|6199.9|6202.3|6197.3|0
1649909100000|2022-04-14 04:05:00|6204.4|6199.4|6206.4|6201.4|6207|6202|6204|6199|0
1649909400000|2022-04-14 04:10:00|6206.5|6201.5|6209.5|6204.5|6211|6206|6206.3|6201.3|0
1649909700000|2022-04-14 04:15:00|6210|6205|6209.2|6204.2|6211.2|6206.2|6207.5|6202.5|0
1649910000000|2022-04-14 04:20:00|6209.1|6204.1|6210.6|6205.6|6210.7|6205.7|6208.3|6203.3|0
1649910300000|2022-04-14 04:25:00|6210.3|6205.3|6212.9|6207.9|6213.6|6208.6|6209.6|6204.6|0
1649910600000|2022-04-14 04:30:00|6213|6208|6213.4|6208.4|6215.3|6210.3|6212.7|6207.7|0
1649910900000|2022-04-14 04:35:00|6213.3|6208.3|6212.4|6207.4|6215.5|6210.5|6212.1|6207.1|0
1649911200000|2022-04-14 04:40:00|6212.2|6207.2|6208.6|6203.6|6212.4|6207.4|6208.6|6203.6|0
1649911500000|2022-04-14 04:45:00|6209|6204|6209.9|6204.9|6210.1|6205.1|6208.7|6203.7|0
1649911800000|2022-04-14 04:50:00|6210.2|6205.2|6208.5|6203.5|6210.6|6205.6|6208|6203|0
1649912100000|2022-04-14 04:55:00|6208.4|6203.4|6207.3|6202.3|6208.9|6203.9|6207.3|6202.3|0
1649912400000|2022-04-14 05:00:00|6207.4|6202.4|6207.1|6202.1|6208.9|6203.9|6205.2|6200.2|0
1649912700000|2022-04-14 05:05:00|6207|6202|6206.5|6201.5|6209.7|6204.7|6206.2|6201.2|0
1649913000000|2022-04-14 05:10:00|6206.6|6201.6|6205.9|6200.9|6206.8|6201.8|6204.3|6199.3|0
1649913300000|2022-04-14 05:15:00|6206|6201|6207.1|6202.1|6208.4|6203.4|6205.9|6200.9|0
1649913600000|2022-04-14 05:20:00|6207.2|6202.2|6205.1|6200.1|6207.5|6202.5|6204.2|6199.2|0
1649913900000|2022-04-14 05:25:00|6205.2|6200.2|6204.5|6199.5|6206.5|6201.5|6204.2|6199.2|0
1649914200000|2022-04-14 05:30:00|6204.4|6199.4|6206.9|6201.9|6206.9|6201.9|6202.4|6197.4|0
1649914500000|2022-04-14 05:35:00|6206.8|6201.8|6211.6|6206.6|6213.1|6208.1|6206.5|6201.5|0
1649914800000|2022-04-14 05:40:00|6211.8|6206.8|6209.9|6204.9|6211.9|6206.9|6208.6|6203.6|0
1649915100000|2022-04-14 05:45:00|6209.8|6204.8|6206.7|6201.7|6212.5|6207.5|6206.5|6201.5|0
1649915400000|2022-04-14 05:50:00|6206.6|6201.6|6206.9|6201.9|6206.9|6201.9|6204.1|6199.1|0
1649915700000|2022-04-14 05:55:00|6206.7|6201.7|6203.4|6198.4|6208.5|6203.5|6203.2|6198.2|0
1649916000000|2022-04-14 06:00:00|6203.5|6198.5|6202|6197|6205.3|6200.3|6201.4|6196.4|0
1649916300000|2022-04-14 06:05:00|6201.9|6196.9|6199.1|6194.1|6203.1|6198.1|6197.1|6192.1|0
1649916600000|2022-04-14 06:10:00|6199.2|6194.2|6199.4|6194.4|6201.1|6196.1|6196.5|6191.5|0
1649916900000|2022-04-14 06:15:00|6199.5|6194.5|6203.1|6198.1|6204.7|6199.7|6199.5|6194.5|0
1649917200000|2022-04-14 06:20:00|6203.2|6198.2|6206|6201|6207.1|6202.1|6202.4|6197.4|0
1649917500000|2022-04-14 06:25:00|6205.8|6200.8|6204.3|6199.3|6208.3|6203.3|6202.9|6197.9|0
1649917800000|2022-04-14 06:30:00|6204.1|6199.1|6201.1|6196.1|6205.7|6200.7|6200.1|6195.1|0
1649918100000|2022-04-14 06:35:00|6201.2|6196.2|6201.9|6196.9|6203.4|6198.4|6199.7|6194.7|0
1649918400000|2022-04-14 06:40:00|6201.8|6196.8|6205.2|6200.2|6206.7|6201.7|6201|6196|0
1649918700000|2022-04-14 06:45:00|6205.1|6200.1|6205.3|6200.3|6206.8|6201.8|6203.1|6198.1|0
1649919000000|2022-04-14 06:50:00|6205.4|6200.4|6203.7|6198.7|6205.9|6200.9|6203.1|6198.1|0
1649919300000|2022-04-14 06:55:00|6203.8|6198.8|6203.6|6198.6|6203.8|6198.8|6202|6197|0
1649919600000|2022-04-14 07:00:00|6203.8|6198.8|6202.6|6197.6|6204.4|6199.4|6198.4|6193.4|0
1649919900000|2022-04-14 07:05:00|6202.8|6197.8|6192.7|6187.7|6203.3|6198.3|6192.2|6187.2|0
1649920200000|2022-04-14 07:10:00|6192.9|6187.9|6188.9|6183.9|6193.1|6188.1|6183.9|6178.9|0
1649920500000|2022-04-14 07:15:00|6188.8|6183.8|6192.6|6187.6|6193.2|6188.2|6184.3|6179.3|0
1649920800000|2022-04-14 07:20:00|6192.4|6187.4|6192.4|6187.4|6193.3|6188.3|6186.3|6181.3|0
1649921100000|2022-04-14 07:25:00|6192.5|6187.5|6196.8|6191.8|6199.3|6194.3|6192.1|6187.1|0
1649921400000|2022-04-14 07:30:00|6196.7|6191.7|6189.8|6184.8|6197.6|6192.6|6189.4|6184.4|0
1649921700000|2022-04-14 07:35:00|6189.9|6184.9|6192.5|6187.5|6194.6|6189.6|6187.6|6182.6|0
1649922000000|2022-04-14 07:40:00|6192.6|6187.6|6194.2|6189.2|6195.6|6190.6|6191.6|6186.6|0
1649922300000|2022-04-14 07:45:00|6194.1|6189.1|6197.4|6192.4|6198.5|6193.5|6192.4|6187.4|0
1649922600000|2022-04-14 07:50:00|6197.5|6192.5|6191.6|6186.6|6197.9|6192.9|6190.5|6185.5|0
1649922900000|2022-04-14 07:55:00|6191.5|6186.5|6191.7|6186.7|6192.8|6187.8|6185.6|6180.6|0
1649923200000|2022-04-14 08:00:00|6191.8|6186.8|6189.2|6186.2|6196.7|6193.7|6189.2|6186.2|0
1649923500000|2022-04-14 08:05:00|6189.5|6186.5|6195.4|6192.4|6196|6193|6188.7|6185.7|0
1649923800000|2022-04-14 08:10:00|6195.5|6192.5|6207.6|6204.6|6209.6|6206.6|6194.6|6191.6|0
1649924100000|2022-04-14 08:15:00|6207.9|6204.9|6209.9|6206.9|6212.8|6209.8|6207.7|6204.7|0
1649924400000|2022-04-14 08:20:00|6210|6207|6206.6|6203.6|6211.6|6208.6|6205.6|6202.6|0
1649924700000|2022-04-14 08:25:00|6206.5|6203.5|6197.4|6194.4|6206.5|6203.5|6195.9|6192.9|0
1649925000000|2022-04-14 08:30:00|6197.3|6194.3|6193.9|6190.9|6197.3|6194.3|6186.7|6183.7|0
1649925300000|2022-04-14 08:35:00|6193.8|6190.8|6188.6|6185.6|6194.8|6191.8|6187.8|6184.8|0
1649925600000|2022-04-14 08:40:00|6188.5|6185.5|6193.1|6190.1|6194.2|6191.2|6188.4|6185.4|0
1649925900000|2022-04-14 08:45:00|6193|6190|6192.6|6189.6|6193.1|6190.1|6190.3|6187.3|0
1649926200000|2022-04-14 08:50:00|6192.7|6189.7|6194.3|6191.3|6195.2|6192.2|6192.7|6189.7|0
1649926500000|2022-04-14 08:55:00|6194|6191|6195.2|6192.2|6196.1|6193.1|6191.4|6188.4|0
1649926800000|2022-04-14 09:00:00|6195.5|6192.5|6195.2|6192.2|6196.9|6193.9|6194.9|6191.9|0
1649927100000|2022-04-14 09:05:00|6194.8|6191.8|6195.6|6192.6|6197.7|6194.7|6193.7|6190.7|0
1649927400000|2022-04-14 09:10:00|6196|6193|6194.2|6191.2|6196.1|6193.1|6192|6189|0
1649927700000|2022-04-14 09:15:00|6194|6191|6191.8|6188.8|6194|6191|6191.8|6188.8|0
1649928000000|2022-04-14 09:20:00|6191.7|6188.7|6192.1|6189.1|6192.4|6189.4|6191.7|6188.7|0
1649928300000|2022-04-14 09:25:00|6192.2|6189.2|6190.7|6187.7|6192.5|6189.5|6190.7|6187.7|0
1649928600000|2022-04-14 09:30:00|6190.8|6187.8|6192.3|6189.3|6192.3|6189.3|6190.5|6187.5|0
1649928900000|2022-04-14 09:35:00|6192.5|6189.5|6196.2|6193.2|6196.8|6193.8|6192|6189|0
1649929200000|2022-04-14 09:40:00|6196.1|6193.1|6196.3|6193.3|6196.5|6193.5|6194.9|6191.9|0
1649929500000|2022-04-14 09:45:00|6195.5|6192.5|6195.4|6192.4|6198.4|6195.4|6193.7|6190.7|0
1649929800000|2022-04-14 09:50:00|6195.5|6192.5|6191.2|6188.2|6195.5|6192.5|6186.2|6183.2|0
1649930100000|2022-04-14 09:55:00|6191.3|6188.3|6196.5|6193.5|6196.6|6193.6|6190.7|6187.7|0
1649930400000|2022-04-14 10:00:00|6196.7|6193.7|6202.1|6199.1|6202.9|6199.9|6196.2|6193.2|0
1649930700000|2022-04-14 10:05:00|6202.2|6199.2|6199.7|6196.7|6202.3|6199.3|6199.5|6196.5|0
1649931000000|2022-04-14 10:10:00|6199.8|6196.8|6194.1|6191.1|6202.7|6199.7|6193|6190|0
1649931300000|2022-04-14 10:15:00|6193.7|6190.7|6184|6181|6194.8|6191.8|6183.1|6180.1|0
1649931600000|2022-04-14 10:20:00|6182.7|6179.7|6187|6184|6187.5|6184.5|6181.2|6178.2|0
1649931900000|2022-04-14 10:25:00|6186.7|6183.7|6185.2|6182.2|6187.9|6184.9|6183.6|6180.6|0
1649932200000|2022-04-14 10:30:00|6185.3|6182.3|6179.7|6176.7|6186.1|6183.1|6179.6|6176.6|0
1649932500000|2022-04-14 10:35:00|6180|6177|6178.6|6175.6|6180.7|6177.7|6177|6174|0
1649932800000|2022-04-14 10:40:00|6179.1|6176.1|6181.2|6178.2|6181.8|6178.8|6177.9|6174.9|0
1649933100000|2022-04-14 10:45:00|6181.1|6178.1|6179.6|6176.6|6181.7|6178.7|6178.2|6175.2|0
1649933400000|2022-04-14 10:50:00|6179.5|6176.5|6173.7|6170.7|6179.8|6176.8|6171.9|6168.9|0
1649933700000|2022-04-14 10:55:00|6173.6|6170.6|6171.7|6168.7|6174.3|6171.3|6170.9|6167.9|0
1649934000000|2022-04-14 11:00:00|6171.9|6168.9|6182.3|6179.3|6183.7|6180.7|6171.2|6168.2|0
1649934300000|2022-04-14 11:05:00|6182.6|6179.6|6180.6|6177.6|6184.9|6181.9|6178.8|6175.8|0
1649934600000|2022-04-14 11:10:00|6179.7|6176.7|6183.7|6180.7|6183.7|6180.7|6178.5|6175.5|0
1649934900000|2022-04-14 11:15:00|6183.6|6180.6|6178.1|6175.1|6183.6|6180.6|6178|6175|0
1649935200000|2022-04-14 11:20:00|6178.3|6175.3|6178.5|6175.5|6180.5|6177.5|6175.4|6172.4|0
1649935500000|2022-04-14 11:25:00|6178.6|6175.6|6176.2|6173.2|6178.6|6175.6|6175.8|6172.8|0
1649935800000|2022-04-14 11:30:00|6176.1|6173.1|6174.7|6171.7|6177.1|6174.1|6174.3|6171.3|0
1649936100000|2022-04-14 11:35:00|6174.6|6171.6|6174.3|6171.3|6175.1|6172.1|6173|6170|0
1649936400000|2022-04-14 11:40:00|6174.4|6171.4|6175.6|6172.6|6176.2|6173.2|6173.5|6170.5|0
1649936700000|2022-04-14 11:45:00|6174.8|6171.8|6179|6176|6179.4|6176.4|6174.4|6171.4|0
1649937000000|2022-04-14 11:50:00|6179.1|6176.1|6165.6|6162.6|6179.1|6176.1|6165.6|6162.6|0
1649937300000|2022-04-14 11:55:00|6165.7|6162.7|6161.9|6158.9|6167.1|6164.1|6161.1|6158.1|0
1649937600000|2022-04-14 12:00:00|6162|6159|6166.8|6163.8|6168.9|6165.9|6160.5|6157.5|0
1649937900000|2022-04-14 12:05:00|6166.7|6163.7|6168.5|6165.5|6168.5|6165.5|6166.5|6163.5|0
1649938200000|2022-04-14 12:10:00|6168.4|6165.4|6170.9|6167.9|6171.9|6168.9|6167.2|6164.2|0
1649938500000|2022-04-14 12:15:00|6171|6168|6175.8|6172.8|6176|6173|6170.8|6167.8|0
1649938800000|2022-04-14 12:20:00|6175.7|6172.7|6174.9|6171.9|6176.8|6173.8|6173.3|6170.3|0
1649939100000|2022-04-14 12:25:00|6175|6172|6175.7|6172.7|6176.3|6173.3|6174.3|6171.3|0
1649939400000|2022-04-14 12:30:00|6175.8|6172.8|6173.6|6170.6|6177.5|6174.5|6173.4|6170.4|0
1649939700000|2022-04-14 12:35:00|6173|6170|6168.6|6165.6|6173.8|6170.8|6168.5|6165.5|0
1649940000000|2022-04-14 12:40:00|6168.7|6165.7|6168.7|6165.7|6171.1|6168.1|6167.9|6164.9|0
1649940300000|2022-04-14 12:45:00|6168.6|6165.6|6162.3|6159.3|6169.3|6166.3|6162.3|6159.3|0
1649940600000|2022-04-14 12:50:00|6162.2|6159.2|6162.6|6159.6|6164.2|6161.2|6161.7|6158.7|0
1649940900000|2022-04-14 12:55:00|6162.2|6159.2|6164.5|6161.5|6166|6163|6162|6159|0
1649941200000|2022-04-14 13:00:00|6164.6|6161.6|6163.7|6160.7|6164.8|6161.8|6161.3|6158.3|0
1649941500000|2022-04-14 13:05:00|6163.8|6160.8|6165.2|6162.2|6166.3|6163.3|6163.1|6160.1|0
1649941800000|2022-04-14 13:10:00|6164.8|6161.8|6162.3|6159.3|6165.6|6162.6|6161.9|6158.9|0
1649942100000|2022-04-14 13:15:00|6162.2|6159.2|6167.8|6164.8|6168|6165|6161.1|6158.1|0
1649942400000|2022-04-14 13:20:00|6168|6165|6169.8|6166.8|6170.6|6167.6|6168|6165|0
1649942700000|2022-04-14 13:25:00|6176.3|6173.3|6168.4|6165.4|6189.7|6186.7|6166.2|6163.2|0
1649943000000|2022-04-14 13:30:00|6169.1|6166.1|6171.2|6169.4|6171.2|6169.4|6147.5|6145.7|0
1649943300000|2022-04-14 13:35:00|6171.8|6170|6151.5|6149.7|6179.4|6177.6|6142.2|6140.4|0
1649943600000|2022-04-14 13:40:00|6151.6|6149.8|6122.1|6120.3|6156.9|6155.1|6121.2|6119.4|0
1649943900000|2022-04-14 13:45:00|6122.3|6120.5|6124.3|6122.5|6138.5|6136.7|6118.9|6117.1|0
1649944200000|2022-04-14 13:50:00|6124.8|6123|6111.2|6109.4|6126|6124.2|6103.9|6102.1|0
1649944500000|2022-04-14 13:55:00|6111|6109.2|6111.7|6109.9|6119.8|6118|6107.3|6105.5|0
1649944800000|2022-04-14 14:00:00|6113.2|6111.4|6117.7|6115.9|6125.6|6123.8|6108.6|6106.8|0
1649945100000|2022-04-14 14:05:00|6117.2|6115.4|6084|6082.2|6117.8|6116|6078|6076.2|0
1649945400000|2022-04-14 14:10:00|6084.3|6082.5|6087|6085.2|6093|6091.2|6079.2|6077.4|0
1649945700000|2022-04-14 14:15:00|6085.9|6084.1|6088.1|6086.3|6099.6|6097.8|6077.2|6075.4|0
1649946000000|2022-04-14 14:20:00|6086.3|6084.5|6092.1|6090.3|6101|6099.2|6084|6082.2|0
1649946300000|2022-04-14 14:25:00|6091.8|6090|6092.7|6090.9|6098.5|6096.7|6082.8|6081|0
1649946600000|2022-04-14 14:30:00|6092|6090.2|6089.9|6088.1|6100|6098.2|6082.1|6080.3|0
1649946900000|2022-04-14 14:35:00|6089.7|6087.9|6074.3|6072.5|6089.9|6088.1|6065|6063.2|0
1649947200000|2022-04-14 14:40:00|6074.2|6072.4|6069.7|6067.9|6078.9|6077.1|6065.7|6063.9|0
1649947500000|2022-04-14 14:45:00|6070.2|6068.4|6061.6|6059.8|6080.2|6078.4|6061.3|6059.5|0
1649947800000|2022-04-14 14:50:00|6059.8|6058|6064.5|6062.7|6064.5|6062.7|6051.7|6049.9|0
1649948100000|2022-04-14 14:55:00|6064.6|6062.8|6069.9|6068.1|6076.7|6074.9|6062.3|6060.5|0
1649948400000|2022-04-14 15:00:00|6069.8|6068|6081.6|6079.8|6083.9|6082.1|6064.2|6062.4|0
1649948700000|2022-04-14 15:05:00|6081.7|6079.9|6073.2|6071.4|6084.1|6082.3|6065.4|6063.6|0
1649949000000|2022-04-14 15:10:00|6072|6070.2|6071.8|6070|6079.5|6077.7|6062.1|6060.3|0
1649949300000|2022-04-14 15:15:00|6072.2|6070.4|6068.6|6066.8|6078.3|6076.5|6063.8|6062|0
1649949600000|2022-04-14 15:20:00|6069.3|6067.5|6083.2|6081.4|6083.3|6081.5|6064.4|6062.6|0
1649949900000|2022-04-14 15:25:00|6085.5|6083.7|6086.4|6084.6|6088.8|6087|6079.7|6077.9|0
1649950200000|2022-04-14 15:30:00|6086.6|6084.8|6078.4|6076.6|6087.4|6085.6|6077.2|6075.4|0
1649950500000|2022-04-14 15:35:00|6078.1|6076.3|6069.8|6068|6080|6078.2|6069.5|6067.7|0
1649950800000|2022-04-14 15:40:00|6069.9|6068.1|6060.7|6058.9|6074.9|6073.1|6057.8|6056|0
1649951100000|2022-04-14 15:45:00|6060.5|6058.7|6062.6|6060.8|6067|6065.2|6057.2|6055.4|0
1649951400000|2022-04-14 15:50:00|6062.2|6060.4|6058.6|6056.8|6065.1|6063.3|6058.1|6056.3|0
1649951700000|2022-04-14 15:55:00|6058.5|6056.7|6060.3|6058.5|6063.2|6061.4|6057.7|6055.9|0
1649952000000|2022-04-14 16:00:00|6059.9|6058.1|6053.8|6052|6064.1|6062.3|6052.7|6050.9|0
1649952300000|2022-04-14 16:05:00|6053.7|6051.9|6061.8|6060|6064.9|6063.1|6052.4|6050.6|0
1649952600000|2022-04-14 16:10:00|6061.3|6059.5|6053.7|6051.9|6064.2|6062.4|6052.9|6051.1|0
1649952900000|2022-04-14 16:15:00|6054.1|6052.3|6050.9|6049.1|6058.2|6056.4|6047.5|6045.7|0
1649953200000|2022-04-14 16:20:00|6051.1|6049.3|6049.3|6047.5|6051.3|6049.5|6043.8|6042|0
1649953500000|2022-04-14 16:25:00|6049.5|6047.7|6038.9|6037.1|6050.8|6049|6036.5|6034.7|0
1649953800000|2022-04-14 16:30:00|6038.4|6036.6|6037.7|6035.9|6041.5|6039.7|6035.7|6033.9|0
1649954100000|2022-04-14 16:35:00|6036.3|6034.5|6035.5|6033.7|6041|6039.2|6034.4|6032.6|0
1649954400000|2022-04-14 16:40:00|6034.8|6033|6025.6|6023.8|6036.2|6034.4|6025.3|6023.5|0
1649954700000|2022-04-14 16:45:00|6025.4|6023.6|6023.6|6021.8|6028.7|6026.9|6021.3|6019.5|0
1649955000000|2022-04-14 16:50:00|6023.7|6021.9|6022.9|6021.1|6026.5|6024.7|6021|6019.2|0
1649955300000|2022-04-14 16:55:00|6023.4|6021.6|6035.3|6033.5|6036.5|6034.7|6023.4|6021.6|0
1649955600000|2022-04-14 17:00:00|6035.1|6033.3|6037.6|6035.8|6040.3|6038.5|6034|6032.2|0
1649955900000|2022-04-14 17:05:00|6037.3|6035.5|6035.3|6033.5|6040.4|6038.6|6033.8|6032|0
1649956200000|2022-04-14 17:10:00|6035|6033.2|6033|6031.2|6040.4|6038.6|6033|6031.2|0
1649956500000|2022-04-14 17:15:00|6033.1|6031.3|6035.7|6033.9|6039.8|6038|6029.6|6027.8|0
1649956800000|2022-04-14 17:20:00|6035.8|6034|6037.7|6035.9|6043.1|6041.3|6035.7|6033.9|0
1649957100000|2022-04-14 17:25:00|6037.8|6036|6031.3|6029.5|6039.8|6038|6029.9|6028.1|0
1649957400000|2022-04-14 17:30:00|6031.4|6029.6|6038.5|6036.7|6040.4|6038.6|6030.8|6029|0
1649957700000|2022-04-14 17:35:00|6038.6|6036.8|6039.5|6037.7|6046.4|6044.6|6038.3|6036.5|0
1649958000000|2022-04-14 17:40:00|6040|6038.2|6048.9|6047.1|6051.9|6050.1|6039.3|6037.5|0
1649958300000|2022-04-14 17:45:00|6048.8|6047|6056.7|6054.9|6059.8|6058|6048.8|6047|0
1649958600000|2022-04-14 17:50:00|6056.9|6055.1|6052.1|6050.3|6061.8|6060|6051.5|6049.7|0
1649958900000|2022-04-14 17:55:00|6052.6|6050.8|6058.6|6056.8|6059|6057.2|6049.7|6047.9|0
1649959200000|2022-04-14 18:00:00|6058.1|6056.3|6063.3|6061.5|6068.1|6066.3|6055.5|6053.7|0
1649959500000|2022-04-14 18:05:00|6063.2|6061.4|6058.3|6056.5|6066.1|6064.3|6057|6055.2|0
1649959800000|2022-04-14 18:10:00|6058.7|6056.9|6064.5|6062.7|6067.6|6065.8|6058.3|6056.5|0
1649960100000|2022-04-14 18:15:00|6065.3|6063.5|6058.3|6056.5|6069.1|6067.3|6058|6056.2|0
1649960400000|2022-04-14 18:20:00|6057.7|6055.9|6049.7|6047.9|6057.7|6055.9|6047.7|6045.9|0
1649960700000|2022-04-14 18:25:00|6050.1|6048.3|6051.7|6049.9|6057.6|6055.8|6046.2|6044.4|0
1649961000000|2022-04-14 18:30:00|6051.9|6050.1|6042.8|6041|6055.9|6054.1|6040.5|6038.7|0
1649961300000|2022-04-14 18:35:00|6042.7|6040.9|6041.4|6039.6|6043.6|6041.8|6037.8|6036|0
1649961600000|2022-04-14 18:40:00|6041.2|6039.4|6041.8|6040|6044.7|6042.9|6040.2|6038.4|0
1649961900000|2022-04-14 18:45:00|6041.7|6039.9|6040.7|6038.9|6045.3|6043.5|6038|6036.2|0
1649962200000|2022-04-14 18:50:00|6040.6|6038.8|6025|6023.2|6041.5|6039.7|6023.8|6022|0
1649962500000|2022-04-14 18:55:00|6025.2|6023.4|6017.5|6015.7|6025.2|6023.4|6016.6|6014.8|0
1649962800000|2022-04-14 19:00:00|6017.9|6016.1|6022.5|6020.7|6025.9|6024.1|6014.9|6013.1|0
1649963100000|2022-04-14 19:05:00|6022.3|6020.5|6014.9|6013.1|6024.7|6022.9|6014.6|6012.8|0
1649963400000|2022-04-14 19:10:00|6015|6013.2|6022.2|6020.4|6023.6|6021.8|6015|6013.2|0
1649963700000|2022-04-14 19:15:00|6022.3|6020.5|6029.1|6027.3|6034.2|6032.4|6022.2|6020.4|0
1649964000000|2022-04-14 19:20:00|6028.7|6026.9|6024.7|6022.9|6032.2|6030.4|6024.1|6022.3|0
1649964300000|2022-04-14 19:25:00|6024.9|6023.1|6018.7|6016.9|6024.9|6023.1|6017.9|6016.1|0
1649964600000|2022-04-14 19:30:00|6019.1|6017.3|6012.8|6011|6020.6|6018.8|6012.2|6010.4|0
1649964900000|2022-04-14 19:35:00|6012.6|6010.8|6008.6|6006.8|6016.1|6014.3|6008.5|6006.7|0
1649965200000|2022-04-14 19:40:00|6008.7|6006.9|6018|6016.2|6018.7|6016.9|6006.6|6004.8|0
1649965500000|2022-04-14 19:45:00|6018.1|6016.3|6012.9|6011.1|6019.2|6017.4|6010.9|6009.1|0
1649965800000|2022-04-14 19:50:00|6012.2|6010.4|6001.6|5999.8|6012.2|6010.4|5997.5|5995.7|0
1649966100000|2022-04-14 19:55:00|6002.8|6001|5998.7|5996.9|6008.4|6006.6|5993|5991.2|0
1649966400000|2022-04-14 20:00:00|5999.3|5996.3|5997|5994|6002.8|5999.8|5996.1|5993.1|0
1649966700000|2022-04-14 20:05:00|5997.1|5994.1|5997.1|5994.1|5999.2|5996.2|5996.1|5993.1|0
1649967000000|2022-04-14 20:10:00|5996.7|5993.7|5996.4|5993.4|5997.1|5994.1|5995.8|5992.8|0
1649967300000|2022-04-14 20:15:00|5996.5|5993.5|5996.5|5993.5|5997.7|5994.7|5996.3|5993.3|0
1649967600000|2022-04-14 20:20:00|5996.6|5993.6|5999.2|5996.2|5999.9|5996.9|5996.4|5993.4|0
1649967900000|2022-04-14 20:25:00|5999.1|5996.1|6000.3|5997.3|6000.3|5997.3|5999|5996|0
1649968200000|2022-04-14 20:30:00|6000.2|5997.2|6000.3|5997.3|6000.7|5997.7|6000|5997|0
1649968500000|2022-04-14 20:35:00|6000.5|5997.5|6000.6|5997.6|6000.9|5997.9|6000.3|5997.3|0
1649968800000|2022-04-14 20:40:00|6000.5|5997.5|6000.2|5997.2|6001.2|5998.2|6000.2|5997.2|0
1649969100000|2022-04-14 20:45:00|6000.4|5997.4|5998.7|5995.7|6000.4|5997.4|5998.2|5995.2|0
1649969400000|2022-04-14 20:50:00|5998.8|5995.8|5999.2|5996.2|5999.3|5996.3|5998.3|5995.3|0
1649969700000|2022-04-14 20:55:00|5999.1|5996.1|5999.6|5996.6|6000.2|5997.2|5998.8|5995.8|0
1649970000000|2022-04-14 21:00:00|5999.7|5996.7|6000.6|5995.6|6000.6|5996.7|5999.6|5995.6|0
1650232800000|2022-04-17 22:00:00|5979.9|5974.9|5971.8|5966.8|5979.9|5974.9|5962.4|5957.4|0
1650233100000|2022-04-17 22:05:00|5972|5967|5976.2|5971.2|5978.6|5973.6|5968.5|5963.5|0
1650233400000|2022-04-17 22:10:00|5976.3|5971.3|5976.5|5971.5|5978|5973|5972.6|5967.6|0
1650233700000|2022-04-17 22:15:00|5977.1|5972.1|5971.3|5966.3|5977.4|5972.4|5970.8|5965.8|0
1650234000000|2022-04-17 22:20:00|5971.4|5966.4|5958.2|5953.2|5971.4|5966.4|5957.8|5952.8|0
1650234300000|2022-04-17 22:25:00|5958.8|5953.8|5960.6|5955.6|5964.1|5959.1|5958.1|5953.1|0
1650234600000|2022-04-17 22:30:00|5960.8|5955.8|5961.3|5956.3|5969.3|5964.3|5960.5|5955.5|0
1650234900000|2022-04-17 22:35:00|5960.9|5955.9|5962.2|5957.2|5969|5964|5960.5|5955.5|0
1650235200000|2022-04-17 22:40:00|5962.1|5957.1|5966.2|5961.2|5966.9|5961.9|5959|5954|0
1650235500000|2022-04-17 22:45:00|5966.3|5961.3|5962.2|5957.2|5968.6|5963.6|5960|5955|0
1650235800000|2022-04-17 22:50:00|5962.1|5957.1|5967.9|5962.9|5968|5963|5962|5957|0
1650236100000|2022-04-17 22:55:00|5967.8|5962.8|5968.9|5963.9|5968.9|5963.9|5966.5|5961.5|0
1650236400000|2022-04-17 23:00:00|5968.8|5963.8|5963.4|5958.4|5969.8|5964.8|5963.2|5958.2|0
1650236700000|2022-04-17 23:05:00|5963.5|5958.5|5953.9|5948.9|5965.3|5960.3|5953.1|5948.1|0
1650237000000|2022-04-17 23:10:00|5953.8|5948.8|5955.7|5950.7|5957.2|5952.2|5952.5|5947.5|0
1650237300000|2022-04-17 23:15:00|5955.6|5950.6|5955.6|5950.6|5957.7|5952.7|5954.2|5949.2|0
1650237600000|2022-04-17 23:20:00|5955.5|5950.5|5947.5|5942.5|5955.6|5950.6|5945|5940|0
1650237900000|2022-04-17 23:25:00|5946.9|5941.9|5943.9|5938.9|5947.3|5942.3|5942.7|5937.7|0
1650238200000|2022-04-17 23:30:00|5943.7|5938.7|5948.3|5943.3|5948.8|5943.8|5943.4|5938.4|0
1650238500000|2022-04-17 23:35:00|5948.4|5943.4|5945.9|5940.9|5950|5945|5945.7|5940.7|0
1650238800000|2022-04-17 23:40:00|5946|5941|5944.4|5939.4|5948|5943|5941.3|5936.3|0
1650239100000|2022-04-17 23:45:00|5944.6|5939.6|5931.5|5926.5|5945|5940|5930.5|5925.5|0
1650239400000|2022-04-17 23:50:00|5931.8|5926.8|5931.5|5926.5|5934.5|5929.5|5930.9|5925.9|0
1650239700000|2022-04-17 23:55:00|5931.6|5926.6|5933.1|5928.1|5936.3|5931.3|5931.5|5926.5|0
1650240000000|2022-04-18 00:00:00|5933|5928|5935.4|5930.4|5935.7|5930.7|5931.6|5926.6|0
1650240300000|2022-04-18 00:05:00|5935.5|5930.5|5935.1|5930.1|5936.5|5931.5|5932.7|5927.7|0
1650240600000|2022-04-18 00:10:00|5935.2|5930.2|5935.5|5930.5|5936.8|5931.8|5934.7|5929.7|0
1650240900000|2022-04-18 00:15:00|5937.2|5932.2|5937.4|5932.4|5942.1|5937.1|5936.8|5931.8|0
1650241200000|2022-04-18 00:20:00|5937.3|5932.3|5938.5|5933.5|5939|5934|5936.9|5931.9|0
1650241500000|2022-04-18 00:25:00|5938.6|5933.6|5936.6|5931.6|5939.4|5934.4|5934.6|5929.6|0
1650241800000|2022-04-18 00:30:00|5936.4|5931.4|5935.6|5930.6|5936.5|5931.5|5933.8|5928.8|0
1650242100000|2022-04-18 00:35:00|5935.4|5930.4|5937.1|5932.1|5937.3|5932.3|5934.3|5929.3|0
1650242400000|2022-04-18 00:40:00|5937|5932|5935.9|5930.9|5939.8|5934.8|5935.2|5930.2|0
1650242700000|2022-04-18 00:45:00|5935.8|5930.8|5935.5|5930.5|5936.1|5931.1|5932.9|5927.9|0
1650243000000|2022-04-18 00:50:00|5935.4|5930.4|5938|5933|5939.2|5934.2|5934|5929|0
1650243300000|2022-04-18 00:55:00|5938.1|5933.1|5936|5931|5939.2|5934.2|5935.6|5930.6|0
1650243600000|2022-04-18 01:00:00|5935.9|5930.9|5936.4|5931.4|5938.7|5933.7|5935.6|5930.6|0
1650243900000|2022-04-18 01:05:00|5936.3|5931.3|5938.8|5933.8|5938.9|5933.9|5936.1|5931.1|0
1650244200000|2022-04-18 01:10:00|5938.7|5933.7|5938.1|5933.1|5939.1|5934.1|5937.3|5932.3|0
1650244500000|2022-04-18 01:15:00|5938|5933|5939.4|5934.4|5941.3|5936.3|5937.6|5932.6|0
1650244800000|2022-04-18 01:20:00|5939.5|5934.5|5940.1|5935.1|5940.3|5935.3|5937.1|5932.1|0
1650245100000|2022-04-18 01:25:00|5940|5935|5942.6|5937.6|5942.8|5937.8|5938.9|5933.9|0
1650245400000|2022-04-18 01:30:00|5942.7|5937.7|5946|5941|5946.8|5941.8|5941.9|5936.9|0
1650245700000|2022-04-18 01:35:00|5945.9|5940.9|5946.6|5941.6|5947.3|5942.3|5944.4|5939.4|0
1650246000000|2022-04-18 01:40:00|5946.7|5941.7|5946.3|5941.3|5948.4|5943.4|5945.6|5940.6|0
1650246300000|2022-04-18 01:45:00|5946.2|5941.2|5947.5|5942.5|5949.2|5944.2|5945.4|5940.4|0
1650246600000|2022-04-18 01:50:00|5947.4|5942.4|5944.5|5939.5|5947.9|5942.9|5944|5939|0
1650246900000|2022-04-18 01:55:00|5944.6|5939.6|5945|5940|5945.7|5940.7|5944.1|5939.1|0
1650247200000|2022-04-18 02:00:00|5944.9|5939.9|5945.3|5940.3|5946.8|5941.8|5944.2|5939.2|0
1650247500000|2022-04-18 02:05:00|5946|5941|5945.7|5940.7|5946.4|5941.4|5942.8|5937.8|0
1650247800000|2022-04-18 02:10:00|5946|5941|5944|5939|5946.2|5941.2|5943.2|5938.2|0
1650248100000|2022-04-18 02:15:00|5943.8|5938.8|5941|5936|5943.9|5938.9|5940.7|5935.7|0
1650248400000|2022-04-18 02:20:00|5940.9|5935.9|5941.7|5936.7|5942.3|5937.3|5939.5|5934.5|0
1650248700000|2022-04-18 02:25:00|5941.6|5936.6|5943.6|5938.6|5944.7|5939.7|5941.5|5936.5|0
1650249000000|2022-04-18 02:30:00|5943.5|5938.5|5943.9|5938.9|5945.7|5940.7|5943.1|5938.1|0
1650249300000|2022-04-18 02:35:00|5944|5939|5944|5939|5944.4|5939.4|5943.3|5938.3|0
1650249600000|2022-04-18 02:40:00|5943.9|5938.9|5944.8|5939.8|5944.9|5939.9|5943.5|5938.5|0
1650249900000|2022-04-18 02:45:00|5945|5940|5945|5940|5945.4|5940.4|5944|5939|0
1650250200000|2022-04-18 02:50:00|5944.9|5939.9|5946.5|5941.5|5947.4|5942.4|5943.8|5938.8|0
1650250500000|2022-04-18 02:55:00|5946.6|5941.6|5947.1|5942.1|5948.3|5943.3|5945.9|5940.9|0
1650250800000|2022-04-18 03:00:00|5947.2|5942.2|5946.3|5941.3|5948.1|5943.1|5945.5|5940.5|0
1650251100000|2022-04-18 03:05:00|5946.4|5941.4|5945.1|5940.1|5946.8|5941.8|5944.6|5939.6|0
1650251400000|2022-04-18 03:10:00|5945|5940|5945.2|5940.2|5945.8|5940.8|5944.1|5939.1|0
1650251700000|2022-04-18 03:15:00|5945.1|5940.1|5942.9|5937.9|5947|5942|5942.8|5937.8|0
1650252000000|2022-04-18 03:20:00|5942.8|5937.8|5939.8|5934.8|5943.4|5938.4|5939.2|5934.2|0
1650252300000|2022-04-18 03:25:00|5939.7|5934.7|5940.9|5935.9|5941.3|5936.3|5939.6|5934.6|0
1650252600000|2022-04-18 03:30:00|5941|5936|5940.5|5935.5|5941.6|5936.6|5938.7|5933.7|0
1650252900000|2022-04-18 03:35:00|5940.4|5935.4|5942.6|5937.6|5942.6|5937.6|5940.4|5935.4|0
1650253200000|2022-04-18 03:40:00|5942.9|5937.9|5944.4|5939.4|5945.7|5940.7|5942.7|5937.7|0
1650253500000|2022-04-18 03:45:00|5944.5|5939.5|5944.9|5939.9|5946|5941|5944.2|5939.2|0
1650253800000|2022-04-18 03:50:00|5945|5940|5946.9|5941.9|5947.2|5942.2|5944.8|5939.8|0
1650254100000|2022-04-18 03:55:00|5946.8|5941.8|5946|5941|5946.8|5941.8|5945.5|5940.5|0
1650254400000|2022-04-18 04:00:00|5946.1|5941.1|5947.1|5942.1|5947.4|5942.4|5945.4|5940.4|0
1650254700000|2022-04-18 04:05:00|5947.3|5942.3|5945.6|5940.6|5947.5|5942.5|5945.2|5940.2|0
1650255000000|2022-04-18 04:10:00|5945.7|5940.7|5945.7|5940.7|5945.9|5940.9|5944.5|5939.5|0
1650255300000|2022-04-18 04:15:00|5945.8|5940.8|5944.4|5939.4|5946.2|5941.2|5944|5939|0
1650255600000|2022-04-18 04:20:00|5944.2|5939.2|5943.7|5938.7|5945.2|5940.2|5943.2|5938.2|0
1650255900000|2022-04-18 04:25:00|5943.9|5938.9|5945|5940|5945.3|5940.3|5943.7|5938.7|0
1650256200000|2022-04-18 04:30:00|5945.1|5940.1|5940.2|5935.2|5945.1|5940.1|5940.2|5935.2|0
1650256500000|2022-04-18 04:35:00|5940.3|5935.3|5941.1|5936.1|5941.1|5936.1|5937.7|5932.7|0
1650256800000|2022-04-18 04:40:00|5941.2|5936.2|5941|5936|5941.4|5936.4|5940.6|5935.6|0
1650257100000|2022-04-18 04:45:00|5941.1|5936.1|5939.9|5934.9|5941.6|5936.6|5939.6|5934.6|0
1650257400000|2022-04-18 04:50:00|5939.8|5934.8|5939.2|5934.2|5940.2|5935.2|5938.1|5933.1|0
1650257700000|2022-04-18 04:55:00|5939.3|5934.3|5939.2|5934.2|5940.7|5935.7|5938.9|5933.9|0
1650258000000|2022-04-18 05:00:00|5939.3|5934.3|5941.2|5936.2|5942.1|5937.1|5939.1|5934.1|0
1650258300000|2022-04-18 05:05:00|5941.5|5936.5|5941|5936|5944.9|5939.9|5940.6|5935.6|0
1650258600000|2022-04-18 05:10:00|5940.9|5935.9|5941.1|5936.1|5941.8|5936.8|5938.9|5933.9|0
1650258900000|2022-04-18 05:15:00|5941.2|5936.2|5938.9|5933.9|5941.3|5936.3|5938|5933|0
1650259200000|2022-04-18 05:20:00|5939|5934|5939.5|5934.5|5939.5|5934.5|5938|5933|0
1650259500000|2022-04-18 05:25:00|5939.4|5934.4|5938.8|5933.8|5939.5|5934.5|5937.9|5932.9|0
1650259800000|2022-04-18 05:30:00|5938.7|5933.7|5940.1|5935.1|5943.4|5938.4|5938.7|5933.7|0
1650260100000|2022-04-18 05:35:00|5939.9|5934.9|5940.6|5935.6|5941.4|5936.4|5938.9|5933.9|0
1650260400000|2022-04-18 05:40:00|5940.4|5935.4|5940.9|5935.9|5943.3|5938.3|5939.7|5934.7|0
1650260700000|2022-04-18 05:45:00|5941|5936|5942.4|5937.4|5942.7|5937.7|5940.8|5935.8|0
1650261000000|2022-04-18 05:50:00|5942.3|5937.3|5948.9|5943.9|5950.4|5945.4|5942.3|5937.3|0
1650261300000|2022-04-18 05:55:00|5949.3|5944.3|5950.4|5945.4|5953.1|5948.1|5949.1|5944.1|0
1650261600000|2022-04-18 06:00:00|5950.3|5945.3|5952.8|5947.8|5954.7|5949.7|5950.1|5945.1|0
1650261900000|2022-04-18 06:05:00|5952.7|5947.7|5953|5948|5955.6|5950.6|5952.5|5947.5|0
1650262200000|2022-04-18 06:10:00|5953.2|5948.2|5950|5945|5953.2|5948.2|5949.1|5944.1|0
1650262500000|2022-04-18 06:15:00|5949.6|5944.6|5948.7|5943.7|5950.6|5945.6|5948.2|5943.2|0
1650262800000|2022-04-18 06:20:00|5948.6|5943.6|5949.5|5944.5|5950.8|5945.8|5948.4|5943.4|0
1650263100000|2022-04-18 06:25:00|5949.4|5944.4|5950.7|5945.7|5951.2|5946.2|5948.6|5943.6|0
1650263400000|2022-04-18 06:30:00|5950.8|5945.8|5950.6|5945.6|5952|5947|5950|5945|0
1650263700000|2022-04-18 06:35:00|5950.7|5945.7|5958.4|5953.4|5958.5|5953.5|5950.5|5945.5|0
1650264000000|2022-04-18 06:40:00|5958.5|5953.5|5954.1|5949.1|5958.7|5953.7|5953.4|5948.4|0
1650264300000|2022-04-18 06:45:00|5954.4|5949.4|5950.2|5945.2|5955.9|5950.9|5949.3|5944.3|0
1650264600000|2022-04-18 06:50:00|5950.3|5945.3|5951.3|5946.3|5952|5947|5949.7|5944.7|0
1650264900000|2022-04-18 06:55:00|5951.4|5946.4|5950.4|5945.4|5952.9|5947.9|5950.3|5945.3|0
1650265200000|2022-04-18 07:00:00|5950.6|5945.6|5946.9|5941.9|5951.3|5946.3|5944.9|5939.9|0
1650265500000|2022-04-18 07:05:00|5946.8|5941.8|5943.8|5938.8|5947|5942|5943.6|5938.6|0
1650265800000|2022-04-18 07:10:00|5944|5939|5944.9|5939.9|5947.1|5942.1|5943.3|5938.3|0
1650266100000|2022-04-18 07:15:00|5944.8|5939.8|5945.6|5940.6|5946.7|5941.7|5944.3|5939.3|0
1650266400000|2022-04-18 07:20:00|5945.5|5940.5|5947.6|5942.6|5948.2|5943.2|5944|5939|0
1650266700000|2022-04-18 07:25:00|5947.7|5942.7|5948.8|5943.8|5951.9|5946.9|5947.7|5942.7|0
1650267000000|2022-04-18 07:30:00|5948.7|5943.7|5950.7|5945.7|5951|5946|5947.4|5942.4|0
1650267300000|2022-04-18 07:35:00|5950.8|5945.8|5948.5|5943.5|5953|5948|5944.5|5939.5|0
1650267600000|2022-04-18 07:40:00|5948.8|5943.8|5948|5943|5950.6|5945.6|5946.4|5941.4|0
1650267900000|2022-04-18 07:45:00|5947.8|5942.8|5949.7|5944.7|5950.4|5945.4|5947.6|5942.6|0
1650268200000|2022-04-18 07:50:00|5949.6|5944.6|5950.6|5945.6|5951.3|5946.3|5948.7|5943.7|0
1650268500000|2022-04-18 07:55:00|5950.5|5945.5|5949.8|5944.8|5951.8|5946.8|5949.4|5944.4|0
1650268800000|2022-04-18 08:00:00|5949.7|5944.7|5986.8|5983.8|5987.2|5984.2|5949.7|5944.7|0
1650269100000|2022-04-18 08:05:00|5986.6|5983.6|5980.9|5977.9|5990.2|5987.2|5978.9|5975.9|0
1650269400000|2022-04-18 08:10:00|5981.2|5978.2|5973.7|5970.7|5982.2|5979.2|5973.7|5970.7|0
1650269700000|2022-04-18 08:15:00|5972.4|5969.4|5978.2|5975.2|5978.2|5975.2|5972.2|5969.2|0
1650270000000|2022-04-18 08:20:00|5979.2|5976.2|5976.2|5973.2|5980.4|5977.4|5975.1|5972.1|0
1650270300000|2022-04-18 08:25:00|5975.8|5972.8|5975.9|5972.9|5977.1|5974.1|5975.6|5972.6|0
1650270600000|2022-04-18 08:30:00|5976.1|5973.1|5976.8|5973.8|5977.5|5974.5|5975.9|5972.9|0
1650270900000|2022-04-18 08:35:00|5976.7|5973.7|5976.4|5973.4|5976.8|5973.8|5975.9|5972.9|0
1650271200000|2022-04-18 08:40:00|5976.3|5973.3|5976.1|5973.1|5981.1|5978.1|5975.9|5972.9|0
1650271500000|2022-04-18 08:45:00|5979.5|5976.5|5980.6|5977.6|5981.3|5978.3|5979.2|5976.2|0
1650271800000|2022-04-18 08:50:00|5980.9|5977.9|5975.4|5972.4|5981.8|5978.8|5975.1|5972.1|0
1650272100000|2022-04-18 08:55:00|5975|5972|5973.1|5970.1|5975.2|5972.2|5970.4|5967.4|0
1650272400000|2022-04-18 09:00:00|5973.2|5970.2|5967.4|5964.4|5973.9|5970.9|5967.2|5964.2|0
1650272700000|2022-04-18 09:05:00|5967.2|5964.2|5967.8|5964.8|5969.9|5966.9|5967.2|5964.2|0
1650273000000|2022-04-18 09:10:00|5967.5|5964.5|5964.7|5961.7|5967.5|5964.5|5964.7|5961.7|0
1650273300000|2022-04-18 09:15:00|5964.9|5961.9|5964.8|5961.8|5967.5|5964.5|5964.8|5961.8|0
1650273600000|2022-04-18 09:20:00|5964.1|5961.1|5962.7|5959.7|5964.3|5961.3|5960.6|5957.6|0
1650273900000|2022-04-18 09:25:00|5962.5|5959.5|5960.8|5957.8|5962.9|5959.9|5959.1|5956.1|0
1650274200000|2022-04-18 09:30:00|5960.6|5957.6|5960.6|5957.6|5961.6|5958.6|5958.6|5955.6|0
1650274500000|2022-04-18 09:35:00|5960.5|5957.5|5960.8|5957.8|5961.2|5958.2|5959.8|5956.8|0
1650274800000|2022-04-18 09:40:00|5960.9|5957.9|5961.6|5958.6|5962.1|5959.1|5960.9|5957.9|0
1650275100000|2022-04-18 09:45:00|5961.5|5958.5|5961|5958|5961.9|5958.9|5960.5|5957.5|0
1650275400000|2022-04-18 09:50:00|5961.1|5958.1|5958.4|5955.4|5961.4|5958.4|5957.2|5954.2|0
1650275700000|2022-04-18 09:55:00|5958.5|5955.5|5959.5|5956.5|5959.6|5956.6|5958.4|5955.4|0
1650276000000|2022-04-18 10:00:00|5959.3|5956.3|5959.9|5956.9|5960.4|5957.4|5959|5956|0
1650276300000|2022-04-18 10:05:00|5960.1|5957.1|5962.5|5959.5|5962.7|5959.7|5959.1|5956.1|0
1650276600000|2022-04-18 10:10:00|5960.5|5957.5|5961.7|5958.7|5962.2|5959.2|5960.4|5957.4|0
1650276900000|2022-04-18 10:15:00|5961.8|5958.8|5959.6|5956.6|5961.8|5958.8|5959.5|5956.5|0
1650277200000|2022-04-18 10:20:00|5959.7|5956.7|5960.8|5957.8|5960.9|5957.9|5959.7|5956.7|0
1650277500000|2022-04-18 10:25:00|5960.7|5957.7|5966.7|5963.7|5966.9|5963.9|5959.8|5956.8|0
1650277800000|2022-04-18 10:30:00|5966.9|5963.9|5968.3|5965.3|5969.6|5966.6|5966.9|5963.9|0
1650278100000|2022-04-18 10:35:00|5968.2|5965.2|5966.9|5963.9|5968.8|5965.8|5966.9|5963.9|0
1650278400000|2022-04-18 10:40:00|5967.3|5964.3|5967.4|5964.4|5967.9|5964.9|5966.9|5963.9|0
1650278700000|2022-04-18 10:45:00|5967|5964|5967.4|5964.4|5967.6|5964.6|5966.7|5963.7|0
1650279000000|2022-04-18 10:50:00|5967.3|5964.3|5967.4|5964.4|5968.1|5965.1|5967.3|5964.3|0
1650279300000|2022-04-18 10:55:00|5967.3|5964.3|5966|5963|5968.3|5965.3|5965.7|5962.7|0
1650279600000|2022-04-18 11:00:00|5966.1|5963.1|5974.5|5971.5|5974.5|5971.5|5966.1|5963.1|0
1650279900000|2022-04-18 11:05:00|5974.6|5971.6|5978|5975|5979.1|5976.1|5974.6|5971.6|0
1650280200000|2022-04-18 11:10:00|5977.8|5974.8|5982.9|5979.9|5983.7|5980.7|5977.5|5974.5|0
1650280500000|2022-04-18 11:15:00|5983|5980|5986.4|5983.4|5986.9|5983.9|5983|5980|0
1650280800000|2022-04-18 11:20:00|5987|5984|5981.4|5978.4|5987|5984|5979.8|5976.8|0
1650281100000|2022-04-18 11:25:00|5981.5|5978.5|5979.1|5976.1|5983.3|5980.3|5978.1|5975.1|0
1650281400000|2022-04-18 11:30:00|5979.6|5976.6|5980.3|5977.3|5981.1|5978.1|5978.4|5975.4|0
1650281700000|2022-04-18 11:35:00|5980.4|5977.4|5977.2|5974.2|5980.6|5977.6|5976.7|5973.7|0
1650282000000|2022-04-18 11:40:00|5977.1|5974.1|5976.1|5973.1|5977.3|5974.3|5971.6|5968.6|0
1650282300000|2022-04-18 11:45:00|5976.3|5973.3|5974.3|5971.3|5977.1|5974.1|5974.2|5971.2|0
1650282600000|2022-04-18 11:50:00|5974.2|5971.2|5973.5|5970.5|5974.2|5971.2|5970.8|5967.8|0
1650282900000|2022-04-18 11:55:00|5973.4|5970.4|5973.1|5970.1|5974.3|5971.3|5970.5|5967.5|0
1650283200000|2022-04-18 12:00:00|5973|5970|5975|5972|5975.4|5972.4|5973|5970|0
1650283500000|2022-04-18 12:05:00|5975.1|5972.1|5967.8|5964.8|5975.1|5972.1|5966.6|5963.6|0
1650283800000|2022-04-18 12:10:00|5967.7|5964.7|5956.5|5953.5|5967.7|5964.7|5955.5|5952.5|0
1650284100000|2022-04-18 12:15:00|5955.6|5952.6|5957.4|5954.4|5958.5|5955.5|5953.2|5950.2|0
1650284400000|2022-04-18 12:20:00|5957.5|5954.5|5960.5|5957.5|5960.6|5957.6|5957|5954|0
1650284700000|2022-04-18 12:25:00|5960.2|5957.2|5965.3|5962.3|5966.8|5963.8|5960.1|5957.1|0
1650285000000|2022-04-18 12:30:00|5965.4|5962.4|5960.3|5957.3|5965.8|5962.8|5959.4|5956.4|0
1650285300000|2022-04-18 12:35:00|5960.5|5957.5|5971.3|5968.3|5971.5|5968.5|5960.2|5957.2|0
1650285600000|2022-04-18 12:40:00|5971.1|5968.1|5967|5964|5972.3|5969.3|5966.8|5963.8|0
1650285900000|2022-04-18 12:45:00|5966.9|5963.9|5968.1|5965.1|5968.3|5965.3|5963.9|5960.9|0
1650286200000|2022-04-18 12:50:00|5968|5965|5965.2|5962.2|5969.4|5966.4|5964.2|5961.2|0
1650286500000|2022-04-18 12:55:00|5965.1|5962.1|5967.9|5964.9|5970.4|5967.4|5964.9|5961.9|0
1650286800000|2022-04-18 13:00:00|5967.6|5964.6|5969|5966|5969.8|5966.8|5961.1|5958.1|0
1650287100000|2022-04-18 13:05:00|5969.2|5966.2|5973|5970|5973.2|5970.2|5968|5965|0
1650287400000|2022-04-18 13:10:00|5972.9|5969.9|5973.8|5970.8|5973.8|5970.8|5971.2|5968.2|0
1650287700000|2022-04-18 13:15:00|5973.9|5970.9|5973.7|5970.7|5977|5974|5972.7|5969.7|0
1650288000000|2022-04-18 13:20:00|5973.8|5970.8|5972.6|5969.6|5973.8|5970.8|5971.6|5968.6|0
1650288300000|2022-04-18 13:25:00|5972.3|5969.3|5975.8|5972.8|5977.8|5974.8|5968.4|5965.4|0
1650288600000|2022-04-18 13:30:00|5975.9|5972.9|5980.2|5978.4|6004.4|6002.6|5975.9|5972.9|0
1650288900000|2022-04-18 13:35:00|5980.3|5978.5|5973.9|5972.1|5996.5|5994.7|5972.7|5970.9|0
1650289200000|2022-04-18 13:40:00|5971.5|5969.7|5983.3|5981.5|5992.8|5991|5957.7|5955.9|0
1650289500000|2022-04-18 13:45:00|5983.7|5981.9|5963.9|5962.1|5984.1|5982.3|5951.2|5949.4|0
1650289800000|2022-04-18 13:50:00|5966.1|5964.3|5953.1|5951.3|5969.9|5968.1|5942|5940.2|0
1650290100000|2022-04-18 13:55:00|5952.8|5951|5971.3|5969.5|5974.3|5972.5|5945.4|5943.6|0
1650290400000|2022-04-18 14:00:00|5970.3|5968.5|6009.4|6007.6|6009.9|6008.1|5958.3|5956.5|0
1650290700000|2022-04-18 14:05:00|6010.6|6008.8|5997.5|5995.7|6017.7|6015.9|5997.5|5995.7|0
1650291000000|2022-04-18 14:10:00|5998.2|5996.4|6016.8|6015|6021.4|6019.6|5991.8|5990|0
1650291300000|2022-04-18 14:15:00|6017|6015.2|6015.2|6013.4|6026.4|6024.6|6009.9|6008.1|0
1650291600000|2022-04-18 14:20:00|6015.3|6013.5|6041.5|6039.7|6045|6043.2|6005.6|6003.8|0
1650291900000|2022-04-18 14:25:00|6041.3|6039.5|6033|6031.2|6047.5|6045.7|6030.8|6029|0
1650292200000|2022-04-18 14:30:00|6033.6|6031.8|6023.8|6022|6037.6|6035.8|6017|6015.2|0
1650292500000|2022-04-18 14:35:00|6024.1|6022.3|6023.1|6021.3|6026.4|6024.6|6011.8|6010|0
1650292800000|2022-04-18 14:40:00|6023.3|6021.5|6022.4|6020.6|6034.6|6032.8|6018.2|6016.4|0
1650293100000|2022-04-18 14:45:00|6022.5|6020.7|6020.8|6019|6029.1|6027.3|6017.5|6015.7|0
1650293400000|2022-04-18 14:50:00|6020.5|6018.7|6005|6003.2|6023.2|6021.4|6003|6001.2|0
1650293700000|2022-04-18 14:55:00|6005.2|6003.4|6003.9|6002.1|6009.2|6007.4|5994.3|5992.5|0
1650294000000|2022-04-18 15:00:00|6003.8|6002|6012|6010.2|6015.7|6013.9|5999.7|5997.9|0
1650294300000|2022-04-18 15:05:00|6012.3|6010.5|6004.3|6002.5|6018.4|6016.6|6004.3|6002.5|0
1650294600000|2022-04-18 15:10:00|6002.7|6000.9|5994.2|5992.4|6004.1|6002.3|5994.1|5992.3|0
1650294900000|2022-04-18 15:15:00|5994.6|5992.8|5983.8|5982|5996.7|5994.9|5977.7|5975.9|0
1650295200000|2022-04-18 15:20:00|5983.4|5981.6|5970.2|5968.4|5987.7|5985.9|5969.6|5967.8|0
1650295500000|2022-04-18 15:25:00|5969.9|5968.1|5968.9|5967.1|5971.6|5969.8|5961.8|5960|0
1650295800000|2022-04-18 15:30:00|5969|5967.2|5960.9|5959.1|5971.7|5969.9|5955.5|5953.7|0
1650296100000|2022-04-18 15:35:00|5961|5959.2|5957.3|5955.5|5962.8|5961|5953|5951.2|0
1650296400000|2022-04-18 15:40:00|5957.5|5955.7|5965.1|5963.3|5966.9|5965.1|5954.3|5952.5|0
1650296700000|2022-04-18 15:45:00|5965|5963.2|5952.3|5950.5|5967.4|5965.6|5952.3|5950.5|0
1650297000000|2022-04-18 15:50:00|5952.6|5950.8|5964.5|5962.7|5965.5|5963.7|5950.7|5948.9|0
1650297300000|2022-04-18 15:55:00|5963.9|5962.1|5974.2|5972.4|5975.5|5973.7|5963.9|5962.1|0
1650297600000|2022-04-18 16:00:00|5974.6|5972.8|5971.9|5970.1|5974.6|5972.8|5963.3|5961.5|0
1650297900000|2022-04-18 16:05:00|5972.2|5970.4|5964.9|5963.1|5977.3|5975.5|5964.3|5962.5|0
1650298200000|2022-04-18 16:10:00|5964.1|5962.3|5945.2|5943.4|5965.7|5963.9|5943.9|5942.1|0
1650298500000|2022-04-18 16:15:00|5944.8|5943|5940.9|5939.1|5947.9|5946.1|5938.2|5936.4|0
1650298800000|2022-04-18 16:20:00|5941|5939.2|5936.4|5934.6|5943.1|5941.3|5931.1|5929.3|0
1650299100000|2022-04-18 16:25:00|5936.5|5934.7|5930.9|5929.1|5936.7|5934.9|5929.6|5927.8|0
1650299400000|2022-04-18 16:30:00|5929.4|5927.6|5932.2|5930.4|5934.8|5933|5924.6|5922.8|0
1650299700000|2022-04-18 16:35:00|5932.3|5930.5|5935.4|5933.6|5938.7|5936.9|5932.2|5930.4|0
1650300000000|2022-04-18 16:40:00|5935.6|5933.8|5946.3|5944.5|5948|5946.2|5929.9|5928.1|0
1650300300000|2022-04-18 16:45:00|5946.2|5944.4|5941|5939.2|5949.1|5947.3|5938.3|5936.5|0
1650300600000|2022-04-18 16:50:00|5940.8|5939|5945.7|5943.9|5948.5|5946.7|5939.7|5937.9|0
1650300900000|2022-04-18 16:55:00|5945.3|5943.5|5944.5|5942.7|5950.2|5948.4|5943.8|5942|0
1650301200000|2022-04-18 17:00:00|5944.2|5942.4|5942.4|5940.6|5946|5944.2|5937.4|5935.6|0
1650301500000|2022-04-18 17:05:00|5942.5|5940.7|5958|5956.2|5958.9|5957.1|5940.2|5938.4|0
1650301800000|2022-04-18 17:10:00|5957.8|5956|5962|5960.2|5969.5|5967.7|5957.7|5955.9|0
1650302100000|2022-04-18 17:15:00|5961.8|5960|5955.6|5953.8|5962.2|5960.4|5953.9|5952.1|0
1650302400000|2022-04-18 17:20:00|5955.2|5953.4|5964.5|5962.7|5968.8|5967|5954.5|5952.7|0
1650302700000|2022-04-18 17:25:00|5964.6|5962.8|5966.9|5965.1|5968.7|5966.9|5960.8|5959|0
1650303000000|2022-04-18 17:30:00|5966.7|5964.9|6003.5|6001.7|6003.5|6001.7|5964.7|5962.9|0
1650303300000|2022-04-18 17:35:00|6002.6|6000.8|6012.9|6011.1|6013|6011.2|6000.9|5999.1|0
1650303600000|2022-04-18 17:40:00|6013.9|6012.1|6018.2|6016.4|6018.2|6016.4|6007.5|6005.7|0
1650303900000|2022-04-18 17:45:00|6018.6|6016.8|6021.8|6020|6024|6022.2|6009.1|6007.3|0
1650304200000|2022-04-18 17:50:00|6021.1|6019.3|6024.4|6022.6|6026.9|6025.1|6018.2|6016.4|0
1650304500000|2022-04-18 17:55:00|6024.3|6022.5|6021|6019.2|6033.6|6031.8|6018.4|6016.6|0
1650304800000|2022-04-18 18:00:00|6021.1|6019.3|6023.7|6021.9|6032.9|6031.1|6020.6|6018.8|0
1650305100000|2022-04-18 18:05:00|6022.9|6021.1|6018.5|6016.7|6024.3|6022.5|6013.4|6011.6|0
1650305400000|2022-04-18 18:10:00|6019|6017.2|6019.6|6017.8|6020.1|6018.3|6010|6008.2|0
1650305700000|2022-04-18 18:15:00|6020|6018.2|6017.1|6015.3|6032.5|6030.7|6012.5|6010.7|0
1650306000000|2022-04-18 18:20:00|6017.6|6015.8|6042.6|6040.8|6042.6|6040.8|6015.1|6013.3|0
1650306300000|2022-04-18 18:25:00|6042.7|6040.9|6035.3|6033.5|6046.6|6044.8|6028.6|6026.8|0
1650306600000|2022-04-18 18:30:00|6035.8|6034|6041.7|6039.9|6041.8|6040|6033.7|6031.9|0
1650306900000|2022-04-18 18:35:00|6041.6|6039.8|6038.5|6036.7|6046|6044.2|6037.5|6035.7|0
1650307200000|2022-04-18 18:40:00|6037.6|6035.8|6034|6032.2|6043|6041.2|6032.4|6030.6|0
1650307500000|2022-04-18 18:45:00|6034.4|6032.6|6030.3|6028.5|6035.2|6033.4|6022.5|6020.7|0
1650307800000|2022-04-18 18:50:00|6029.2|6027.4|6030.6|6028.8|6036.5|6034.7|6026.7|6024.9|0
1650308100000|2022-04-18 18:55:00|6029.9|6028.1|6021.5|6019.7|6033.2|6031.4|6021.5|6019.7|0
1650308400000|2022-04-18 19:00:00|6021.4|6019.6|6015.1|6013.3|6028.2|6026.4|6014.4|6012.6|0
1650308700000|2022-04-18 19:05:00|6015|6013.2|6016|6014.2|6022.8|6021|6013.6|6011.8|0
1650309000000|2022-04-18 19:10:00|6016.7|6014.9|6012.8|6011|6022.7|6020.9|6005.8|6004|0
1650309300000|2022-04-18 19:15:00|6011.5|6009.7|6004.6|6002.8|6017.4|6015.6|6004.2|6002.4|0
1650309600000|2022-04-18 19:20:00|6005.2|6003.4|6001.5|5999.7|6011.5|6009.7|5998.1|5996.3|0
1650309900000|2022-04-18 19:25:00|6001.9|6000.1|5999.2|5997.4|6003.5|6001.7|5998.4|5996.6|0
1650310200000|2022-04-18 19:30:00|5997.9|5996.1|5986.8|5985|5997.9|5996.1|5984.8|5983|0
1650310500000|2022-04-18 19:35:00|5986.9|5985.1|5984.5|5982.7|5988.9|5987.1|5977.7|5975.9|0
1650310800000|2022-04-18 19:40:00|5984.6|5982.8|5989.9|5988.1|5993|5991.2|5978.3|5976.5|0
1650311100000|2022-04-18 19:45:00|5987.8|5986|5978.2|5976.4|5987.8|5986|5976|5974.2|0
1650311400000|2022-04-18 19:50:00|5977.1|5975.3|5985.9|5984.1|5988.5|5986.7|5971.1|5969.3|0
1650311700000|2022-04-18 19:55:00|5986.6|5984.8|6014|6012.2|6014|6012.2|5986.6|5984.8|0
1650312000000|2022-04-18 20:00:00|6014.6|6011.6|6030|6027|6030|6027|6008.3|6005.3|0
1650312300000|2022-04-18 20:05:00|6029.9|6026.9|6035.8|6032.8|6038.6|6035.6|6029.6|6026.6|0
1650312600000|2022-04-18 20:10:00|6036|6033|6033.3|6030.3|6036.2|6033.2|6032|6029|0
1650312900000|2022-04-18 20:15:00|6033.2|6030.2|6036.1|6033.1|6036.8|6033.8|6033|6030|0
1650313200000|2022-04-18 20:20:00|6036.2|6033.2|6040.8|6037.8|6040.9|6037.9|6036.1|6033.1|0
1650313500000|2022-04-18 20:25:00|6040.6|6037.6|6039.1|6036.1|6040.9|6037.9|6038.8|6035.8|0
1650313800000|2022-04-18 20:30:00|6039|6036|6038.2|6035.2|6039.8|6036.8|6037.7|6034.7|0
1650314100000|2022-04-18 20:35:00|6038.1|6035.1|6038.1|6035.1|6039.5|6036.5|6037.9|6034.9|0
1650314400000|2022-04-18 20:40:00|6038.2|6035.2|6038|6035|6038.5|6035.5|6037.6|6034.6|0
1650314700000|2022-04-18 20:45:00|6038.1|6035.1|6037.6|6034.6|6039.5|6036.5|6037.5|6034.5|0
1650315000000|2022-04-18 20:50:00|6037.9|6034.9|6036.9|6033.9|6038|6035|6036.4|6033.4|0
1650315300000|2022-04-18 20:55:00|6037|6034|6035.6|6032.6|6037|6034|6034.7|6031.7|0
1650315600000|2022-04-18 21:00:00|6035.7|6032.7|6035.7|6032.7|6036|6033|6035.4|6032.4|0
1650315900000|2022-04-18 21:05:00|6035.8|6032.8|6036.2|6033.2|6036.9|6033.9|6035.8|6032.8|0
1650316200000|2022-04-18 21:10:00|6036.3|6033.3|6035.9|6032.9|6036.6|6033.6|6035.8|6032.8|0
1650316500000|2022-04-18 21:15:00|6035.8|6032.8|6035.7|6032.7|6035.9|6032.9|6035.2|6032.2|0
1650316800000|2022-04-18 21:20:00|6035.8|6032.8|6036.1|6033.1|6036.4|6033.4|6035.5|6032.5|0
1650317100000|2022-04-18 21:25:00|6036|6033|6036.3|6033.3|6036.6|6033.6|6035.6|6032.6|0
1650317400000|2022-04-18 21:30:00|6036.2|6033.2|6036.5|6033.5|6036.6|6033.6|6036.1|6033.1|0
1650317700000|2022-04-18 21:35:00|6036.6|6033.6|6036.8|6033.8|6036.9|6033.9|6036.4|6033.4|0
1650318000000|2022-04-18 21:40:00|6036.9|6033.9|6037.9|6034.9|6037.9|6034.9|6036.7|6033.7|0
1650318300000|2022-04-18 21:45:00|6037.8|6034.8|6037.7|6034.7|6037.9|6034.9|6037.5|6034.5|0
1650318600000|2022-04-18 21:50:00|6037.6|6034.6|6038.2|6035.2|6038.4|6035.4|6037.6|6034.6|0
1650318900000|2022-04-18 21:55:00|6038.3|6035.3|6038|6035|6038.3|6035.3|6037.3|6034.3|0
1650319200000|2022-04-18 22:00:00|6037.8|6034.8|6036.9|6033.9|6038.1|6035.1|6036.6|6033.6|0
1650319500000|2022-04-18 22:05:00|6036.8|6033.8|6037.6|6034.6|6038.4|6035.4|6036.8|6033.8|0
1650319800000|2022-04-18 22:10:00|6037.7|6034.7|6038.1|6035.1|6038.2|6035.2|6037.3|6034.3|0
1650320100000|2022-04-18 22:15:00|6038.2|6035.2|6038.7|6035.7|6039|6036|6038.2|6035.2|0
1650320400000|2022-04-18 22:20:00|6038.8|6035.8|6040.1|6037.1|6040.1|6037.1|6038.4|6035.4|0
1650320700000|2022-04-18 22:25:00|6040.3|6037.3|6041.5|6038.5|6042.3|6039.3|6040.3|6037.3|0
1650321000000|2022-04-18 22:30:00|6041.4|6038.4|6043.2|6040.2|6043.3|6040.3|6041.3|6038.3|0
1650321300000|2022-04-18 22:35:00|6043|6040|6043.7|6040.7|6043.7|6040.7|6042.4|6039.4|0
1650321600000|2022-04-18 22:40:00|6043.9|6040.9|6045.2|6042.2|6045.6|6042.6|6043.9|6040.9|0
1650321900000|2022-04-18 22:45:00|6044.4|6041.4|6043.7|6040.7|6044.9|6041.9|6043.6|6040.6|0
1650322200000|2022-04-18 22:50:00|6043.8|6040.8|6043.7|6040.7|6044.1|6041.1|6042.9|6039.9|0
1650322500000|2022-04-18 22:55:00|6043.8|6040.8|6043.9|6040.9|6044.1|6041.1|6043.5|6040.5|0
1650322800000|2022-04-18 23:00:00|6043.8|6040.8|6044.5|6041.5|6044.7|6041.7|6043.6|6040.6|0
1650323100000|2022-04-18 23:05:00|6044.3|6041.3|6044.2|6041.2|6044.8|6041.8|6043.8|6040.8|0
1650323400000|2022-04-18 23:10:00|6044.1|6041.1|6043.5|6040.5|6044.6|6041.6|6043.5|6040.5|0
1650323700000|2022-04-18 23:15:00|6043.3|6040.3|6044|6041|6044|6041|6043.1|6040.1|0
1650324000000|2022-04-18 23:20:00|6044.1|6041.1|6044|6041|6044.2|6041.2|6043.9|6040.9|0
1650324300000|2022-04-18 23:25:00|6044.1|6041.1|6044.2|6041.2|6044.3|6041.3|6043.4|6040.4|0
1650324600000|2022-04-18 23:30:00|6044.3|6041.3|6044|6041|6044.8|6041.8|6043.8|6040.8|0
1650324900000|2022-04-18 23:35:00|6044.1|6041.1|6044.2|6041.2|6044.2|6041.2|6043.5|6040.5|0
1650325200000|2022-04-18 23:40:00|6044.4|6041.4|6045.4|6042.4|6045.4|6042.4|6044.3|6041.3|0
1650325500000|2022-04-18 23:45:00|6045.5|6042.5|6050.6|6047.6|6050.6|6047.6|6044.7|6041.7|0
1650325800000|2022-04-18 23:50:00|6050.7|6047.7|6056.7|6053.7|6057.1|6054.1|6050.7|6047.7|0
1650326100000|2022-04-18 23:55:00|6056.8|6053.8|6063.2|6058.2|6063.6|6059.5|6056.3|6053.3|0
1650326400000|2022-04-19 00:00:00|6063.4|6058.4|6061|6056|6063.5|6058.5|6060.4|6055.4|0
1650326700000|2022-04-19 00:05:00|6060.9|6055.9|6061.3|6056.3|6064.1|6059.1|6060.4|6055.4|0
1650327000000|2022-04-19 00:10:00|6061.6|6056.6|6062.9|6057.9|6064|6059|6060.9|6055.9|0
1650327300000|2022-04-19 00:15:00|6062.8|6057.8|6058.2|6053.2|6063|6058|6056.9|6051.9|0
1650327600000|2022-04-19 00:20:00|6058|6053|6058.4|6053.4|6059.6|6054.6|6057|6052|0
1650327900000|2022-04-19 00:25:00|6058.5|6053.5|6058.3|6053.3|6059.6|6054.6|6057.5|6052.5|0
1650328200000|2022-04-19 00:30:00|6058.2|6053.2|6057.7|6052.7|6058.8|6053.8|6056|6051|0
1650328500000|2022-04-19 00:35:00|6057.8|6052.8|6055.8|6050.8|6057.8|6052.8|6055.8|6050.8|0
1650328800000|2022-04-19 00:40:00|6056.1|6051.1|6049.1|6044.1|6056.1|6051.1|6049.1|6044.1|0
1650329100000|2022-04-19 00:45:00|6049.2|6044.2|6038.1|6033.1|6049.9|6044.9|6037.5|6032.5|0
1650329400000|2022-04-19 00:50:00|6038|6033|6037|6032|6038.9|6033.9|6032|6027|0
1650329700000|2022-04-19 00:55:00|6036.9|6031.9|6036.7|6031.7|6038.3|6033.3|6033.2|6028.2|0
1650330000000|2022-04-19 01:00:00|6036.6|6031.6|6031.3|6026.3|6037.5|6032.5|6027.5|6022.5|0
1650330300000|2022-04-19 01:05:00|6031.6|6026.6|6033.8|6028.8|6033.9|6028.9|6030.6|6025.6|0
1650330600000|2022-04-19 01:10:00|6034|6029|6038.6|6033.6|6040.8|6035.8|6033.1|6028.1|0
1650330900000|2022-04-19 01:15:00|6038.7|6033.7|6036.2|6031.2|6039.5|6034.5|6035.9|6030.9|0
1650331200000|2022-04-19 01:20:00|6035.9|6030.9|6042.2|6037.2|6042.2|6037.2|6035.2|6030.2|0
1650331500000|2022-04-19 01:25:00|6042.3|6037.3|6044.2|6039.2|6044.6|6039.6|6041.5|6036.5|0
1650331800000|2022-04-19 01:30:00|6044.1|6039.1|6044.4|6039.4|6046.9|6041.9|6043.5|6038.5|0
1650332100000|2022-04-19 01:35:00|6044.6|6039.6|6045.2|6040.2|6046|6041|6043|6038|0
1650332400000|2022-04-19 01:40:00|6045.1|6040.1|6040.7|6035.7|6045.9|6040.9|6039.8|6034.8|0
1650332700000|2022-04-19 01:45:00|6040.8|6035.8|6043.6|6038.6|6044.9|6039.9|6038.6|6033.6|0
1650333000000|2022-04-19 01:50:00|6043.8|6038.8|6042.3|6037.3|6043.8|6038.8|6040|6035|0
1650333300000|2022-04-19 01:55:00|6042.2|6037.2|6039.7|6034.7|6043.9|6038.9|6039|6034|0
1650333600000|2022-04-19 02:00:00|6039.5|6034.5|6040.7|6035.7|6040.9|6035.9|6038.4|6033.4|0
1650333900000|2022-04-19 02:05:00|6040.6|6035.6|6037.4|6032.4|6040.6|6035.6|6036.4|6031.4|0
1650334200000|2022-04-19 02:10:00|6037.3|6032.3|6035.4|6030.4|6038.8|6033.8|6035|6030|0
1650334500000|2022-04-19 02:15:00|6035.3|6030.3|6038.2|6033.2|6038.8|6033.8|6034.8|6029.8|0
1650334800000|2022-04-19 02:20:00|6038.3|6033.3|6035.7|6030.7|6038.5|6033.5|6034.9|6029.9|0
1650335100000|2022-04-19 02:25:00|6035.6|6030.6|6033.3|6028.3|6036.7|6031.7|6032.7|6027.7|0
1650335400000|2022-04-19 02:30:00|6033.5|6028.5|6034.5|6029.5|6035.4|6030.4|6032.7|6027.7|0
1650335700000|2022-04-19 02:35:00|6034.4|6029.4|6040.6|6035.6|6041.1|6036.1|6034.4|6029.4|0
1650336000000|2022-04-19 02:40:00|6040.7|6035.7|6038.9|6033.9|6040.7|6035.7|6038.1|6033.1|0
1650336300000|2022-04-19 02:45:00|6039|6034|6039.1|6034.1|6040.7|6035.7|6038.6|6033.6|0
1650336600000|2022-04-19 02:50:00|6038.9|6033.9|6039.8|6034.8|6040.2|6035.2|6038.6|6033.6|0
1650336900000|2022-04-19 02:55:00|6039.7|6034.7|6038|6033|6039.8|6034.8|6036.7|6031.7|0
1650337200000|2022-04-19 03:00:00|6038.3|6033.3|6038.8|6033.8|6039.4|6034.4|6037.2|6032.2|0
1650337500000|2022-04-19 03:05:00|6038.7|6033.7|6039.3|6034.3|6039.6|6034.6|6037.7|6032.7|0
1650337800000|2022-04-19 03:10:00|6039.4|6034.4|6042.8|6037.8|6043.9|6038.9|6038.7|6033.7|0
1650338100000|2022-04-19 03:15:00|6042.9|6037.9|6045.7|6040.7|6045.8|6040.8|6042.3|6037.3|0
1650338400000|2022-04-19 03:20:00|6045.8|6040.8|6051.5|6046.5|6052.4|6047.4|6045.3|6040.3|0
1650338700000|2022-04-19 03:25:00|6051.3|6046.3|6051.5|6046.5|6052.2|6047.2|6050.2|6045.2|0
1650339000000|2022-04-19 03:30:00|6051.6|6046.6|6053.4|6048.4|6055.9|6050.9|6051.6|6046.6|0
1650339300000|2022-04-19 03:35:00|6053.3|6048.3|6053.6|6048.6|6054.6|6049.6|6052.5|6047.5|0
1650339600000|2022-04-19 03:40:00|6053.5|6048.5|6053.2|6048.2|6054.7|6049.7|6052.9|6047.9|0
1650339900000|2022-04-19 03:45:00|6053.1|6048.1|6051.4|6046.4|6053.3|6048.3|6048|6043|0
1650340200000|2022-04-19 03:50:00|6051.3|6046.3|6051.4|6046.4|6053.4|6048.4|6050.5|6045.5|0
1650340500000|2022-04-19 03:55:00|6051.5|6046.5|6051.8|6046.8|6052.4|6047.4|6050.9|6045.9|0
1650340800000|2022-04-19 04:00:00|6051.9|6046.9|6049.8|6044.8|6052.7|6047.7|6049.1|6044.1|0
1650341100000|2022-04-19 04:05:00|6049.9|6044.9|6050.7|6045.7|6052.4|6047.4|6049.9|6044.9|0
1650341400000|2022-04-19 04:10:00|6050.6|6045.6|6049.9|6044.9|6051.6|6046.6|6049.4|6044.4|0
1650341700000|2022-04-19 04:15:00|6049.8|6044.8|6050.8|6045.8|6051.1|6046.1|6048.7|6043.7|0
1650342000000|2022-04-19 04:20:00|6050.6|6045.6|6049.5|6044.5|6050.6|6045.6|6049.3|6044.3|0
1650342300000|2022-04-19 04:25:00|6049.3|6044.3|6049.3|6044.3|6050.4|6045.4|6048.4|6043.4|0
1650342600000|2022-04-19 04:30:00|6049.2|6044.2|6052.4|6047.4|6052.8|6047.8|6048.7|6043.7|0
1650342900000|2022-04-19 04:35:00|6052.5|6047.5|6051.7|6046.7|6053.7|6048.7|6051.3|6046.3|0
1650343200000|2022-04-19 04:40:00|6051.6|6046.6|6052.1|6047.1|6052.2|6047.2|6050.6|6045.6|0
1650343500000|2022-04-19 04:45:00|6052|6047|6052.7|6047.7|6052.8|6047.8|6051.1|6046.1|0
1650343800000|2022-04-19 04:50:00|6052.5|6047.5|6053.3|6048.3|6053.8|6048.8|6051.1|6046.1|0
1650344100000|2022-04-19 04:55:00|6053.4|6048.4|6053.9|6048.9|6054.3|6049.3|6052.5|6047.5|0
1650344400000|2022-04-19 05:00:00|6053.5|6048.5|6050.1|6045.1|6055.9|6050.9|6049.8|6044.8|0
1650344700000|2022-04-19 05:05:00|6050.2|6045.2|6047.2|6042.2|6050.3|6045.3|6045.7|6040.7|0
1650345000000|2022-04-19 05:10:00|6047.3|6042.3|6046.8|6041.8|6048.6|6043.6|6045.9|6040.9|0
1650345300000|2022-04-19 05:15:00|6046.7|6041.7|6046.6|6041.6|6047.8|6042.8|6044.9|6039.9|0
1650345600000|2022-04-19 05:20:00|6046.7|6041.7|6046.7|6041.7|6047.7|6042.7|6045.4|6040.4|0
1650345900000|2022-04-19 05:25:00|6046.9|6041.9|6049.2|6044.2|6049.8|6044.8|6046.4|6041.4|0
1650346200000|2022-04-19 05:30:00|6049.1|6044.1|6048.8|6043.8|6050.4|6045.4|6048|6043|0
1650346500000|2022-04-19 05:35:00|6048.9|6043.9|6049.6|6044.6|6051|6046|6047.5|6042.5|0
1650346800000|2022-04-19 05:40:00|6049.7|6044.7|6037.2|6032.2|6052.2|6047.2|6037.1|6032.1|0
1650347100000|2022-04-19 05:45:00|6037.3|6032.3|6037.4|6032.4|6039.5|6034.5|6035|6030|0
1650347400000|2022-04-19 05:50:00|6037.6|6032.6|6039.3|6034.3|6040.1|6035.1|6037.3|6032.3|0
1650347700000|2022-04-19 05:55:00|6039.5|6034.5|6033|6028|6039.6|6034.6|6032.4|6027.4|0
1650348000000|2022-04-19 06:00:00|6033.1|6028.1|6034|6029|6037.5|6032.5|6030.5|6025.5|0
1650348300000|2022-04-19 06:05:00|6034.2|6029.2|6040.4|6035.4|6042.3|6037.3|6029.9|6024.9|0
1650348600000|2022-04-19 06:10:00|6040.3|6035.3|6043.4|6038.4|6043.6|6038.6|6037.9|6032.9|0
1650348900000|2022-04-19 06:15:00|6043.2|6038.2|6043.9|6038.9|6048.6|6043.6|6039.7|6034.7|0
1650349200000|2022-04-19 06:20:00|6044|6039|6046.1|6041.1|6048.5|6043.5|6043.5|6038.5|0
1650349500000|2022-04-19 06:25:00|6046|6041|6045.5|6040.5|6047.2|6042.2|6044.5|6039.5|0
1650349800000|2022-04-19 06:30:00|6045.8|6040.8|6043.6|6038.6|6046.2|6041.2|6041.5|6036.5|0
1650350100000|2022-04-19 06:35:00|6044|6039|6041.8|6036.8|6044.6|6039.6|6041.3|6036.3|0
1650350400000|2022-04-19 06:40:00|6041.6|6036.6|6044|6039|6044.3|6039.3|6040.6|6035.6|0
1650350700000|2022-04-19 06:45:00|6043.9|6038.9|6043.9|6038.9|6045.4|6040.4|6041.1|6036.1|0
1650351000000|2022-04-19 06:50:00|6044|6039|6043.8|6038.8|6045.6|6040.6|6042.2|6037.2|0
1650351300000|2022-04-19 06:55:00|6043.7|6038.7|6042.7|6037.7|6044.2|6039.2|6040.1|6035.1|0
1650351600000|2022-04-19 07:00:00|6042.3|6037.3|6035.6|6030.6|6042.3|6037.3|6030.7|6025.7|0
1650351900000|2022-04-19 07:05:00|6035.7|6030.7|6031.5|6026.5|6037.9|6032.9|6029.9|6024.9|0
1650352200000|2022-04-19 07:10:00|6031.2|6026.2|6019.9|6014.9|6031.2|6026.2|6018.5|6013.5|0
1650352500000|2022-04-19 07:15:00|6019.8|6014.8|6014.4|6009.4|6020.1|6015.1|6011.2|6006.2|0
1650352800000|2022-04-19 07:20:00|6014|6009|6009.1|6004.1|6016|6011|6007.9|6002.9|0
1650353100000|2022-04-19 07:25:00|6013.4|6008.4|6011.3|6006.3|6015.3|6010.3|6010.6|6005.6|0
1650353400000|2022-04-19 07:30:00|6011.4|6006.4|6007.6|6002.6|6013.7|6008.7|6007|6002|0
1650353700000|2022-04-19 07:35:00|6007.8|6002.8|6004.9|5999.9|6007.9|6002.9|6001.2|5996.2|0
1650354000000|2022-04-19 07:40:00|6004.7|5999.7|6004.9|5999.9|6006|6001|6001.7|5996.7|0
1650354300000|2022-04-19 07:45:00|6005|6000|6010.5|6005.5|6012.1|6007.1|6003.3|5998.3|0
1650354600000|2022-04-19 07:50:00|6010.6|6005.6|6010.8|6005.8|6011.9|6006.9|6008.8|6003.8|0
1650354900000|2022-04-19 07:55:00|6010.9|6005.9|6021.2|6016.2|6024.7|6019.7|6010.8|6005.8|0
1650355200000|2022-04-19 08:00:00|6021.1|6016.1|6027.8|6024.8|6032.9|6029.9|6021|6016|0
1650355500000|2022-04-19 08:05:00|6027.9|6024.9|6026.9|6023.9|6030.8|6027.8|6024.4|6021.4|0
1650355800000|2022-04-19 08:10:00|6026.6|6023.6|6021.6|6018.6|6031.6|6028.6|6020.8|6017.8|0
1650356100000|2022-04-19 08:15:00|6021|6018|6023.4|6020.4|6025.2|6022.2|6019.5|6016.5|0
1650356400000|2022-04-19 08:20:00|6023.3|6020.3|6025.5|6022.5|6026.4|6023.4|6018|6015|0
1650356700000|2022-04-19 08:25:00|6024.6|6021.6|6025.8|6022.8|6035.5|6032.5|6020.8|6017.8|0
1650357000000|2022-04-19 08:30:00|6025.9|6022.9|6019|6016|6026.7|6023.7|6018.1|6015.1|0
1650357300000|2022-04-19 08:35:00|6018.8|6015.8|6017.4|6014.4|6020.6|6017.6|6016.4|6013.4|0
1650357600000|2022-04-19 08:40:00|6017.2|6014.2|6008.8|6005.8|6018.2|6015.2|6008.6|6005.6|0
1650357900000|2022-04-19 08:45:00|6008.9|6005.9|5985.6|5982.6|6009.1|6006.1|5984.3|5981.3|0
1650358200000|2022-04-19 08:50:00|5985.5|5982.5|5986.4|5983.4|5995.4|5992.4|5983.2|5980.2|0
1650358500000|2022-04-19 08:55:00|5988.6|5985.6|5984.2|5981.2|5991.1|5988.1|5983.2|5980.2|0
1650358800000|2022-04-19 09:00:00|5984.1|5981.1|5982|5979|5989.4|5986.4|5975.5|5972.5|0
1650359100000|2022-04-19 09:05:00|5982.2|5979.2|5984.5|5981.5|5984.5|5981.5|5980.2|5977.2|0
1650359400000|2022-04-19 09:10:00|5983.1|5980.1|5981.8|5978.8|5986.6|5983.6|5980.2|5977.2|0
1650359700000|2022-04-19 09:15:00|5981.7|5978.7|5983.4|5980.4|5986|5983|5978.9|5975.9|0
1650360000000|2022-04-19 09:20:00|5984.3|5981.3|5975.8|5972.8|5985.3|5982.3|5975.8|5972.8|0
1650360300000|2022-04-19 09:25:00|5976|5973|5974.9|5971.9|5978.6|5975.6|5972.4|5969.4|0
1650360600000|2022-04-19 09:30:00|5974.6|5971.6|5967.8|5964.8|5974.9|5971.9|5961.3|5958.3|0
1650360900000|2022-04-19 09:35:00|5968|5965|5970.2|5967.2|5975.4|5972.4|5967|5964|0
1650361200000|2022-04-19 09:40:00|5970.1|5967.1|5971.1|5968.1|5971.8|5968.8|5969.4|5966.4|0
1650361500000|2022-04-19 09:45:00|5971|5968|5972.3|5969.3|5973.7|5970.7|5970.5|5967.5|0
1650361800000|2022-04-19 09:50:00|5972.2|5969.2|5965.3|5962.3|5972.4|5969.4|5965|5962|0
1650362100000|2022-04-19 09:55:00|5965.2|5962.2|5971.9|5968.9|5973.4|5970.4|5965.2|5962.2|0
1650362400000|2022-04-19 10:00:00|5972|5969|5976.2|5973.2|5977|5974|5971.7|5968.7|0
1650362700000|2022-04-19 10:05:00|5976.3|5973.3|5979.4|5976.4|5980|5977|5974.3|5971.3|0
1650363000000|2022-04-19 10:10:00|5979.5|5976.5|5977.4|5974.4|5979.5|5976.5|5973.8|5970.8|0
1650363300000|2022-04-19 10:15:00|5977.3|5974.3|5980.4|5977.4|5980.6|5977.6|5976|5973|0
1650363600000|2022-04-19 10:20:00|5980.3|5977.3|5988.7|5985.7|5990.8|5987.8|5980.2|5977.2|0
1650363900000|2022-04-19 10:25:00|5991.1|5988.1|5988.3|5985.3|5994.1|5991.1|5988.3|5985.3|0
1650364200000|2022-04-19 10:30:00|5988.1|5985.1|5983.9|5980.9|5991.3|5988.3|5983.9|5980.9|0
1650364500000|2022-04-19 10:35:00|5984.1|5981.1|5989.1|5986.1|5990.9|5987.9|5983.5|5980.5|0
1650364800000|2022-04-19 10:40:00|5989|5986|5995|5992|5995.2|5992.2|5987.2|5984.2|0
1650365100000|2022-04-19 10:45:00|5995.5|5992.5|5989.3|5986.3|5995.6|5992.6|5989|5986|0
1650365400000|2022-04-19 10:50:00|5989.1|5986.1|5989.8|5986.8|5990.3|5987.3|5988|5985|0
1650365700000|2022-04-19 10:55:00|5989.4|5986.4|5991.5|5988.5|5992.7|5989.7|5988.8|5985.8|0
1650366000000|2022-04-19 11:00:00|5994.3|5991.3|6003.3|6000.3|6004|6001|5994.2|5991.2|0
1650366300000|2022-04-19 11:05:00|6003.4|6000.4|6008.7|6005.7|6010.3|6007.3|6002.4|5999.4|0
1650366600000|2022-04-19 11:10:00|6008.5|6005.5|6005.7|6002.7|6009.4|6006.4|6004.1|6001.1|0
1650366900000|2022-04-19 11:15:00|6005.8|6002.8|6006.1|6003.1|6010.3|6007.3|6005.8|6002.8|0
1650367200000|2022-04-19 11:20:00|6006.3|6003.3|6006|6003|6008|6005|6005.4|6002.4|0
1650367500000|2022-04-19 11:25:00|6005.8|6002.8|6002.7|5999.7|6006.3|6003.3|6002.5|5999.5|0
1650367800000|2022-04-19 11:30:00|6002.9|5999.9|6002.2|5999.2|6004.6|6001.6|6001.7|5998.7|0
1650368100000|2022-04-19 11:35:00|6002.1|5999.1|5998.4|5995.4|6002.1|5999.1|5997.8|5994.8|0
1650368400000|2022-04-19 11:40:00|5998.5|5995.5|6003.5|6000.5|6003.7|6000.7|5998.5|5995.5|0
1650368700000|2022-04-19 11:45:00|6003.2|6000.2|6006.9|6003.9|6006.9|6003.9|6002.7|5999.7|0
1650369000000|2022-04-19 11:50:00|6007.1|6004.1|6014.2|6011.2|6014.6|6011.6|6006.9|6003.9|0
1650369300000|2022-04-19 11:55:00|6014.3|6011.3|6013.5|6010.5|6016.4|6013.4|6013.3|6010.3|0
1650369600000|2022-04-19 12:00:00|6013.6|6010.6|6012.7|6009.7|6013.6|6010.6|6010.3|6007.3|0
1650369900000|2022-04-19 12:05:00|6012.8|6009.8|6018.9|6015.9|6019|6016|6012.8|6009.8|0
1650370200000|2022-04-19 12:10:00|6018.8|6015.8|6018.7|6015.7|6020.1|6017.1|6018|6015|0
1650370500000|2022-04-19 12:15:00|6018.4|6015.4|6017.8|6014.8|6019.1|6016.1|6016.4|6013.4|0
1650370800000|2022-04-19 12:20:00|6018|6015|6013.3|6010.3|6019.2|6016.2|6013.3|6010.3|0
1650371100000|2022-04-19 12:25:00|6013.5|6010.5|6015.4|6012.4|6015.7|6012.7|6013.3|6010.3|0
1650371400000|2022-04-19 12:30:00|6015.5|6012.5|6018.9|6015.9|6019|6016|6014.9|6011.9|0
1650371700000|2022-04-19 12:35:00|6018.6|6015.6|6010.2|6007.2|6018.8|6015.8|6008.5|6005.5|0
1650372000000|2022-04-19 12:40:00|6010.1|6007.1|6006.3|6003.3|6010.9|6007.9|6006|6003|0
1650372300000|2022-04-19 12:45:00|6005.9|6002.9|5999.7|5996.7|6005.9|6002.9|5998.3|5995.3|0
1650372600000|2022-04-19 12:50:00|5999.5|5996.5|6001.7|5998.7|6002.1|5999.1|5998.6|5995.6|0
1650372900000|2022-04-19 12:55:00|6001.8|5998.8|6000|5997|6001.9|5998.9|5998.4|5995.4|0
1650373200000|2022-04-19 13:00:00|6000.1|5997.1|5997.1|5994.1|6001.8|5998.8|5997|5994|0
1650373500000|2022-04-19 13:05:00|5996.6|5993.6|5986.1|5983.1|5996.6|5993.6|5980.1|5977.1|0
1650373800000|2022-04-19 13:10:00|5985.8|5982.8|5986.5|5983.5|5987.5|5984.5|5984.3|5981.3|0
1650374100000|2022-04-19 13:15:00|5986.6|5983.6|5988.6|5985.6|5991.7|5988.7|5986.5|5983.5|0
1650374400000|2022-04-19 13:20:00|5988.2|5985.2|5991.6|5988.6|5991.6|5988.6|5985.8|5982.8|0
1650374700000|2022-04-19 13:25:00|5999.6|5996.6|5978.8|5975.8|5999.6|5996.6|5976|5973|0
1650375000000|2022-04-19 13:30:00|5979.3|5976.3|5973.5|5971.7|5987.7|5985.9|5951.4|5949.6|0
1650375300000|2022-04-19 13:35:00|5973.9|5972.1|5934|5932.2|5975.4|5973.6|5931.3|5929.5|0
1650375600000|2022-04-19 13:40:00|5934.3|5932.5|5963.5|5961.7|5970.4|5968.6|5929.6|5927.8|0
1650375900000|2022-04-19 13:45:00|5966|5964.2|5977.5|5975.7|5988|5986.2|5950.4|5948.6|0
1650376200000|2022-04-19 13:50:00|5977.7|5975.9|5993.6|5991.8|5997.6|5995.8|5963.6|5961.8|0
1650376500000|2022-04-19 13:55:00|5993.7|5991.9|6027|6025.2|6027.6|6025.8|5992.9|5991.1|0
1650376800000|2022-04-19 14:00:00|6027.7|6025.9|6022.7|6020.9|6030.3|6028.5|6018.3|6016.5|0
1650377100000|2022-04-19 14:05:00|6023.7|6021.9|6039.7|6037.9|6043.1|6041.3|6018.4|6016.6|0
1650377400000|2022-04-19 14:10:00|6039.8|6038|6056.2|6054.4|6060.5|6058.7|6038.8|6037|0
1650377700000|2022-04-19 14:15:00|6056.1|6054.3|6076.4|6074.6|6078.6|6076.8|6051|6049.2|0
1650378000000|2022-04-19 14:20:00|6077.1|6075.3|6071.6|6069.8|6077.6|6075.8|6069.8|6068|0
1650378300000|2022-04-19 14:25:00|6071.1|6069.3|6060.7|6058.9|6072.9|6071.1|6058.9|6057.1|0
1650378600000|2022-04-19 14:30:00|6061.1|6059.3|6067.6|6065.8|6068.3|6066.5|6058.6|6056.8|0
1650378900000|2022-04-19 14:35:00|6067.7|6065.9|6090.4|6088.6|6090.6|6088.8|6064.8|6063|0
1650379200000|2022-04-19 14:40:00|6090.6|6088.8|6095.8|6094|6098|6096.2|6087.5|6085.7|0
1650379500000|2022-04-19 14:45:00|6097.1|6095.3|6100.1|6098.3|6105.3|6103.5|6095.9|6094.1|0
1650379800000|2022-04-19 14:50:00|6099.5|6097.7|6091.6|6089.8|6101.6|6099.8|6091.1|6089.3|0
1650380100000|2022-04-19 14:55:00|6092.3|6090.5|6092.9|6091.1|6097.3|6095.5|6088.2|6086.4|0
1650380400000|2022-04-19 15:00:00|6093.1|6091.3|6087.8|6086|6093.1|6091.3|6082.6|6080.8|0
1650380700000|2022-04-19 15:05:00|6088|6086.2|6096.9|6095.1|6100.4|6098.6|6087.5|6085.7|0
1650381000000|2022-04-19 15:10:00|6096.6|6094.8|6097.1|6095.3|6098.9|6097.1|6091.9|6090.1|0
1650381300000|2022-04-19 15:15:00|6097|6095.2|6095.6|6093.8|6108|6106.2|6091.4|6089.6|0
1650381600000|2022-04-19 15:20:00|6095.4|6093.6|6109.5|6107.7|6110.5|6108.7|6092.6|6090.8|0
1650381900000|2022-04-19 15:25:00|6109.8|6108|6107.5|6105.7|6111.4|6109.6|6103.8|6102|0
1650382200000|2022-04-19 15:30:00|6107.9|6106.1|6107.6|6105.8|6111.1|6109.3|6105|6103.2|0
1650382500000|2022-04-19 15:35:00|6107.7|6105.9|6120.4|6118.6|6120.5|6118.7|6104.6|6102.8|0
1650382800000|2022-04-19 15:40:00|6120.1|6118.3|6122.5|6120.7|6125.4|6123.6|6116.4|6114.6|0
1650383100000|2022-04-19 15:45:00|6122.4|6120.6|6121.7|6119.9|6123.8|6122|6119.2|6117.4|0
1650383400000|2022-04-19 15:50:00|6121.8|6120|6126.4|6124.6|6128.4|6126.6|6121.3|6119.5|0
1650383700000|2022-04-19 15:55:00|6126.3|6124.5|6116|6114.2|6126.6|6124.8|6114.3|6112.5|0
1650384000000|2022-04-19 16:00:00|6115.8|6114|6108.9|6107.1|6116.4|6114.6|6104.2|6102.4|0
1650384300000|2022-04-19 16:05:00|6108.6|6106.8|6112.6|6110.8|6113.4|6111.6|6106|6104.2|0
1650384600000|2022-04-19 16:10:00|6112.4|6110.6|6108.1|6106.3|6115|6113.2|6106.4|6104.6|0
1650384900000|2022-04-19 16:15:00|6108.2|6106.4|6109.4|6107.6|6110.8|6109|6102.3|6100.5|0
1650385200000|2022-04-19 16:20:00|6109.3|6107.5|6109.6|6107.8|6113|6111.2|6107.5|6105.7|0
1650385500000|2022-04-19 16:25:00|6109.5|6107.7|6097.9|6096.1|6110|6108.2|6096.7|6094.9|0
1650385800000|2022-04-19 16:30:00|6097.8|6096|6101.2|6099.4|6104.4|6102.6|6094|6092.2|0
1650386100000|2022-04-19 16:35:00|6101.7|6099.9|6089.8|6088|6103|6101.2|6089.8|6088|0
1650386400000|2022-04-19 16:40:00|6089.9|6088.1|6100|6098.2|6101.1|6099.3|6089.1|6087.3|0
1650386700000|2022-04-19 16:45:00|6100.4|6098.6|6101.2|6099.4|6103.5|6101.7|6098.1|6096.3|0
1650387000000|2022-04-19 16:50:00|6101.3|6099.5|6107.2|6105.4|6109.4|6107.6|6098.7|6096.9|0
1650387300000|2022-04-19 16:55:00|6107.1|6105.3|6101.4|6099.6|6107.7|6105.9|6098.6|6096.8|0
1650387600000|2022-04-19 17:00:00|6101.2|6099.4|6105.2|6103.4|6108.5|6106.7|6100.2|6098.4|0
1650387900000|2022-04-19 17:05:00|6104.8|6103|6099.1|6097.3|6108.9|6107.1|6098.9|6097.1|0
1650388200000|2022-04-19 17:10:00|6098.7|6096.9|6099.7|6097.9|6100|6098.2|6094.7|6092.9|0
1650388500000|2022-04-19 17:15:00|6099.6|6097.8|6097.7|6095.9|6101.9|6100.1|6096.9|6095.1|0
1650388800000|2022-04-19 17:20:00|6097.9|6096.1|6093.4|6091.6|6100.8|6099|6091.9|6090.1|0
1650389100000|2022-04-19 17:25:00|6093.3|6091.5|6080.8|6079|6093.3|6091.5|6079.9|6078.1|0
1650389400000|2022-04-19 17:30:00|6080.7|6078.9|6091.3|6089.5|6093.8|6092|6080.4|6078.6|0
1650389700000|2022-04-19 17:35:00|6091.4|6089.6|6093.1|6091.3|6094.5|6092.7|6088.4|6086.6|0
1650390000000|2022-04-19 17:40:00|6093|6091.2|6087.3|6085.5|6093.1|6091.3|6087|6085.2|0
1650390300000|2022-04-19 17:45:00|6087.9|6086.1|6100.2|6098.4|6101|6099.2|6083.9|6082.1|0
1650390600000|2022-04-19 17:50:00|6100.3|6098.5|6105.6|6103.8|6107.3|6105.5|6100.3|6098.5|0
1650390900000|2022-04-19 17:55:00|6105.5|6103.7|6101.8|6100|6107|6105.2|6101.2|6099.4|0
1650391200000|2022-04-19 18:00:00|6101.6|6099.8|6102.4|6100.6|6104.2|6102.4|6097.5|6095.7|0
1650391500000|2022-04-19 18:05:00|6102.5|6100.7|6097.6|6095.8|6105.5|6103.7|6091.3|6089.5|0
1650391800000|2022-04-19 18:10:00|6097.5|6095.7|6085.9|6084.1|6097.6|6095.8|6080.2|6078.4|0
1650392100000|2022-04-19 18:15:00|6086.3|6084.5|6073.6|6071.8|6086.3|6084.5|6073|6071.2|0
1650392400000|2022-04-19 18:20:00|6073.4|6071.6|6081.4|6079.6|6082.9|6081.1|6071.9|6070.1|0
1650392700000|2022-04-19 18:25:00|6081.3|6079.5|6085.9|6084.1|6086.2|6084.4|6072.7|6070.9|0
1650393000000|2022-04-19 18:30:00|6085.8|6084|6083.7|6081.9|6092.6|6090.8|6082|6080.2|0
1650393300000|2022-04-19 18:35:00|6083.8|6082|6095.1|6093.3|6096.1|6094.3|6081.8|6080|0
1650393600000|2022-04-19 18:40:00|6095.2|6093.4|6095.9|6094.1|6097.7|6095.9|6090.6|6088.8|0
1650393900000|2022-04-19 18:45:00|6096.1|6094.3|6091.2|6089.4|6096.8|6095|6088.7|6086.9|0
1650394200000|2022-04-19 18:50:00|6091.8|6090|6090.8|6089|6099.3|6097.5|6087.3|6085.5|0
1650394500000|2022-04-19 18:55:00|6090.6|6088.8|6095.2|6093.4|6095.6|6093.8|6090.5|6088.7|0
1650394800000|2022-04-19 19:00:00|6094.8|6093|6093.4|6091.6|6098.1|6096.3|6091.4|6089.6|0
1650395100000|2022-04-19 19:05:00|6093.2|6091.4|6106.2|6104.4|6106.9|6105.1|6091.6|6089.8|0
1650395400000|2022-04-19 19:10:00|6105.9|6104.1|6117.1|6115.3|6117.5|6115.7|6104.1|6102.3|0
1650395700000|2022-04-19 19:15:00|6117.2|6115.4|6118.6|6116.8|6121.8|6120|6115.7|6113.9|0
1650396000000|2022-04-19 19:20:00|6118.7|6116.9|6129|6127.2|6129|6127.2|6116.2|6114.4|0
1650396300000|2022-04-19 19:25:00|6129.1|6127.3|6123|6121.2|6129.8|6128|6122.4|6120.6|0
1650396600000|2022-04-19 19:30:00|6124.8|6123|6128.1|6126.3|6134|6132.2|6124.6|6122.8|0
1650396900000|2022-04-19 19:35:00|6127.2|6125.4|6128.7|6126.9|6134.1|6132.3|6125|6123.2|0
1650397200000|2022-04-19 19:40:00|6128.6|6126.8|6119.1|6117.3|6128.6|6126.8|6115.9|6114.1|0
1650397500000|2022-04-19 19:45:00|6119.2|6117.4|6121.8|6120|6122.2|6120.4|6111.8|6110|0
1650397800000|2022-04-19 19:50:00|6121.7|6119.9|6119.8|6118|6138.8|6137|6119.8|6118|0
1650398100000|2022-04-19 19:55:00|6120.1|6118.3|6122.6|6120.8|6127.4|6125.6|6109.6|6107.8|0
1650398400000|2022-04-19 20:00:00|6123.2|6120.2|5982.6|5979.6|6141.8|6138.8|5978.2|5975.2|0
1650398700000|2022-04-19 20:05:00|5982.5|5979.5|5963.8|5960.8|5986|5983|5963.3|5960.3|0
1650399000000|2022-04-19 20:10:00|5964.1|5961.1|5943.1|5940.1|5964.1|5961.1|5941.9|5938.9|0
1650399300000|2022-04-19 20:15:00|5943.2|5940.2|5942.5|5939.5|5946.8|5943.8|5937.2|5934.2|0
1650399600000|2022-04-19 20:20:00|5942.4|5939.4|5953.1|5950.1|5953.8|5950.8|5940.9|5937.9|0
1650399900000|2022-04-19 20:25:00|5952.9|5949.9|5945|5942|5952.9|5949.9|5943.4|5940.4|0
1650400200000|2022-04-19 20:30:00|5945.1|5942.1|5933.3|5930.3|5946.6|5943.6|5932.4|5929.4|0
1650400500000|2022-04-19 20:35:00|5933.2|5930.2|5937.3|5934.3|5937.3|5934.3|5932.3|5929.3|0
1650400800000|2022-04-19 20:40:00|5937.5|5934.5|5936.7|5933.7|5940.3|5937.3|5936|5933|0
1650401100000|2022-04-19 20:45:00|5936.8|5933.8|5934.1|5931.1|5937.7|5934.7|5932.2|5929.2|0
1650401400000|2022-04-19 20:50:00|5934.2|5931.2|5932.3|5929.3|5935|5932|5929.8|5926.8|0
1650401700000|2022-04-19 20:55:00|5932.1|5929.1|5931.6|5928.6|5934.8|5931.8|5931.1|5928.1|0
1650402000000|2022-04-19 21:00:00|5931.9|5928.9|5931.5|5928.5|5934.3|5931.3|5930.1|5927.1|0
1650402300000|2022-04-19 21:05:00|5931.3|5928.3|5929|5926|5931.3|5928.3|5927.4|5924.4|0
1650402600000|2022-04-19 21:10:00|5928.9|5925.9|5925.4|5922.4|5928.9|5925.9|5925|5922|0
1650402900000|2022-04-19 21:15:00|5925.3|5922.3|5921.3|5918.3|5925.5|5922.5|5920.3|5917.3|0
1650403200000|2022-04-19 21:20:00|5921.5|5918.5|5921.4|5918.4|5923.1|5920.1|5918|5915|0
1650403500000|2022-04-19 21:25:00|5921.3|5918.3|5919.2|5916.2|5921.3|5918.3|5917.1|5914.1|0
1650403800000|2022-04-19 21:30:00|5919.3|5916.3|5920.7|5917.7|5920.7|5917.7|5919.1|5916.1|0
1650404100000|2022-04-19 21:35:00|5920.8|5917.8|5920.8|5917.8|5921.6|5918.6|5920|5917|0
1650404400000|2022-04-19 21:40:00|5920.7|5917.7|5923.6|5920.6|5924.3|5921.3|5920.1|5917.1|0
1650404700000|2022-04-19 21:45:00|5923.3|5920.3|5924.4|5921.4|5925.1|5922.1|5923.1|5920.1|0
1650405000000|2022-04-19 21:50:00|5924.5|5921.5|5921.9|5918.9|5924.8|5921.8|5921.8|5918.8|0
1650405300000|2022-04-19 21:55:00|5921.8|5918.8|5923.3|5920.3|5923.8|5920.8|5921.4|5918.4|0
1650405600000|2022-04-19 22:00:00|5923.4|5920.4|5925.5|5922.5|5927.6|5924.6|5923.2|5920.2|0
1650405900000|2022-04-19 22:05:00|5925.8|5922.8|5927.5|5924.5|5928.1|5925.1|5925.1|5922.1|0
1650406200000|2022-04-19 22:10:00|5927.6|5924.6|5928.7|5925.7|5929.1|5926.1|5927|5924|0
1650406500000|2022-04-19 22:15:00|5928.6|5925.6|5933.4|5930.4|5934.4|5931.4|5928.4|5925.4|0
1650406800000|2022-04-19 22:20:00|5933.1|5930.1|5932.5|5929.5|5935.3|5932.3|5931.9|5928.9|0
1650407100000|2022-04-19 22:25:00|5932.4|5929.4|5934.3|5931.3|5935.1|5932.1|5931|5928|0
1650407400000|2022-04-19 22:30:00|5934.5|5931.5|5934.6|5931.6|5935.4|5932.4|5933.3|5930.3|0
1650407700000|2022-04-19 22:35:00|5934.7|5931.7|5937|5934|5937.7|5934.7|5934|5931|0
1650408000000|2022-04-19 22:40:00|5937.1|5934.1|5936.8|5933.8|5937.9|5934.9|5936.7|5933.7|0
1650408300000|2022-04-19 22:45:00|5936.6|5933.6|5935.4|5932.4|5937.4|5934.4|5935.3|5932.3|0
1650408600000|2022-04-19 22:50:00|5935.5|5932.5|5935.1|5932.1|5935.5|5932.5|5934.5|5931.5|0
1650408900000|2022-04-19 22:55:00|5935|5932|5932.3|5929.3|5935|5932|5932.3|5929.3|0
1650409200000|2022-04-19 23:00:00|5932.4|5929.4|5929.5|5926.5|5932.7|5929.7|5929.3|5926.3|0
1650409500000|2022-04-19 23:05:00|5929.6|5926.6|5928.1|5925.1|5929.9|5926.9|5928.1|5925.1|0
1650409800000|2022-04-19 23:10:00|5928.2|5925.2|5928.3|5925.3|5929.3|5926.3|5927.9|5924.9|0
1650410100000|2022-04-19 23:15:00|5928.2|5925.2|5929.4|5926.4|5929.5|5926.5|5927.9|5924.9|0
1650410400000|2022-04-19 23:20:00|5929.3|5926.3|5930|5927|5933.3|5930.3|5928.8|5925.8|0
1650410700000|2022-04-19 23:25:00|5929.9|5926.9|5926.3|5923.3|5930.1|5927.1|5926.3|5923.3|0
1650411000000|2022-04-19 23:30:00|5926.5|5923.5|5926|5923|5926.5|5923.5|5924.5|5921.5|0
1650411300000|2022-04-19 23:35:00|5925.6|5922.6|5926.2|5923.2|5926.8|5923.8|5924.9|5921.9|0
1650411600000|2022-04-19 23:40:00|5926.1|5923.1|5927.8|5924.8|5928.6|5925.6|5926|5923|0
1650411900000|2022-04-19 23:45:00|5927.7|5924.7|5926.9|5923.9|5927.8|5924.8|5926.4|5923.4|0
1650412200000|2022-04-19 23:50:00|5926.6|5923.6|5925.8|5922.8|5927.8|5924.8|5925.8|5922.8|0
1650412500000|2022-04-19 23:55:00|5925.7|5922.7|5925.2|5920.2|5926|5923|5921.7|5918.7|0
1650412800000|2022-04-20 00:00:00|5925|5920|5922|5917|5926.7|5921.7|5919.9|5914.9|0
1650413100000|2022-04-20 00:05:00|5921.9|5916.9|5922.2|5917.2|5924.9|5919.9|5919.9|5914.9|0
1650413400000|2022-04-20 00:10:00|5922.3|5917.3|5924|5919|5924.9|5919.9|5921.4|5916.4|0
1650413700000|2022-04-20 00:15:00|5923.8|5918.8|5921.7|5916.7|5927.7|5922.7|5921.6|5916.6|0
1650414000000|2022-04-20 00:20:00|5921.4|5916.4|5924.3|5919.3|5924.4|5919.4|5919.9|5914.9|0
1650414300000|2022-04-20 00:25:00|5924.2|5919.2|5928.5|5923.5|5929.8|5924.8|5924|5919|0
1650414600000|2022-04-20 00:30:00|5928.6|5923.6|5928.4|5923.4|5930.7|5925.7|5927.4|5922.4|0
1650414900000|2022-04-20 00:35:00|5928.5|5923.5|5932.6|5927.6|5932.9|5927.9|5928.4|5923.4|0
1650415200000|2022-04-20 00:40:00|5932.7|5927.7|5931.4|5926.4|5933|5928|5931.1|5926.1|0
1650415500000|2022-04-20 00:45:00|5931.3|5926.3|5929.1|5924.1|5932|5927|5928.8|5923.8|0
1650415800000|2022-04-20 00:50:00|5929.2|5924.2|5929.7|5924.7|5930.3|5925.3|5926.7|5921.7|0
1650416100000|2022-04-20 00:55:00|5930|5925|5930.8|5925.8|5931.2|5926.2|5928.1|5923.1|0
1650416400000|2022-04-20 01:00:00|5930.5|5925.5|5931.7|5926.7|5937.1|5932.1|5930.5|5925.5|0
1650416700000|2022-04-20 01:05:00|5931.6|5926.6|5932.9|5927.9|5933|5928|5930.8|5925.8|0
1650417000000|2022-04-20 01:10:00|5933|5928|5930.3|5925.3|5933.6|5928.6|5930|5925|0
1650417300000|2022-04-20 01:15:00|5930.4|5925.4|5917|5912|5930.4|5925.4|5915.6|5910.6|0
1650417600000|2022-04-20 01:20:00|5917.2|5912.2|5917.7|5912.7|5920.7|5915.7|5915.7|5910.7|0
1650417900000|2022-04-20 01:25:00|5917.9|5912.9|5917|5912|5919.3|5914.3|5912.2|5907.2|0
1650418200000|2022-04-20 01:30:00|5916.9|5911.9|5914.2|5909.2|5921.1|5916.1|5913.2|5908.2|0
1650418500000|2022-04-20 01:35:00|5914.1|5909.1|5918.5|5913.5|5922.2|5917.2|5914|5909|0
1650418800000|2022-04-20 01:40:00|5918.4|5913.4|5917|5912|5920.1|5915.1|5916.9|5911.9|0
1650419100000|2022-04-20 01:45:00|5917.1|5912.1|5919.3|5914.3|5920.2|5915.2|5916.2|5911.2|0
1650419400000|2022-04-20 01:50:00|5919.4|5914.4|5920.5|5915.5|5921.6|5916.6|5918.8|5913.8|0
1650419700000|2022-04-20 01:55:00|5920.6|5915.6|5922.5|5917.5|5924.4|5919.4|5920.4|5915.4|0
1650420000000|2022-04-20 02:00:00|5922.7|5917.7|5920.7|5915.7|5924.2|5919.2|5918|5913|0
1650420300000|2022-04-20 02:05:00|5921.2|5916.2|5929.5|5924.5|5932.9|5927.9|5920.8|5915.8|0
1650420600000|2022-04-20 02:10:00|5929.4|5924.4|5929.2|5924.2|5931.8|5926.8|5927.9|5922.9|0
1650420900000|2022-04-20 02:15:00|5928.9|5923.9|5925.8|5920.8|5929.8|5924.8|5924.3|5919.3|0
1650421200000|2022-04-20 02:20:00|5925.7|5920.7|5923.5|5918.5|5926.3|5921.3|5921.5|5916.5|0
1650421500000|2022-04-20 02:25:00|5923.2|5918.2|5927.2|5922.2|5929.2|5924.2|5922.5|5917.5|0
1650421800000|2022-04-20 02:30:00|5927.5|5922.5|5925.2|5920.2|5927.7|5922.7|5924|5919|0
1650422100000|2022-04-20 02:35:00|5925.1|5920.1|5925.7|5920.7|5926.1|5921.1|5923.5|5918.5|0
1650422400000|2022-04-20 02:40:00|5925.8|5920.8|5924.7|5919.7|5926.6|5921.6|5923.5|5918.5|0
1650422700000|2022-04-20 02:45:00|5924.5|5919.5|5926.5|5921.5|5928|5923|5922.6|5917.6|0
1650423000000|2022-04-20 02:50:00|5926.6|5921.6|5925.9|5920.9|5926.6|5921.6|5924.5|5919.5|0
1650423300000|2022-04-20 02:55:00|5926|5921|5930.3|5925.3|5930.7|5925.7|5926|5921|0
1650423600000|2022-04-20 03:00:00|5930.4|5925.4|5933.3|5928.3|5936.5|5931.5|5930.4|5925.4|0
1650423900000|2022-04-20 03:05:00|5933.2|5928.2|5934.9|5929.9|5935.2|5930.2|5933.2|5928.2|0
1650424200000|2022-04-20 03:10:00|5935|5930|5934.1|5929.1|5936.5|5931.5|5930.8|5925.8|0
1650424500000|2022-04-20 03:15:00|5934|5929|5932.9|5927.9|5935|5930|5929.9|5924.9|0
1650424800000|2022-04-20 03:20:00|5933|5928|5935.4|5930.4|5936.5|5931.5|5932.9|5927.9|0
1650425100000|2022-04-20 03:25:00|5935.3|5930.3|5937|5932|5938|5933|5935.2|5930.2|0
1650425400000|2022-04-20 03:30:00|5937.2|5932.2|5932.5|5927.5|5937.2|5932.2|5931.5|5926.5|0
1650425700000|2022-04-20 03:35:00|5932.4|5927.4|5936.8|5931.8|5936.8|5931.8|5932.2|5927.2|0
1650426000000|2022-04-20 03:40:00|5936.7|5931.7|5936.3|5931.3|5937.9|5932.9|5935.8|5930.8|0
1650426300000|2022-04-20 03:45:00|5936.2|5931.2|5937.6|5932.6|5938|5933|5935.1|5930.1|0
1650426600000|2022-04-20 03:50:00|5937.7|5932.7|5944.8|5939.8|5945.3|5940.3|5937.2|5932.2|0
1650426900000|2022-04-20 03:55:00|5944.6|5939.6|5946.7|5941.7|5946.8|5941.8|5942.3|5937.3|0
1650427200000|2022-04-20 04:00:00|5946.8|5941.8|5941.7|5936.7|5948|5943|5941.3|5936.3|0
1650427500000|2022-04-20 04:05:00|5941.8|5936.8|5942.3|5937.3|5943.7|5938.7|5941.4|5936.4|0
1650427800000|2022-04-20 04:10:00|5942.5|5937.5|5939.8|5934.8|5943.1|5938.1|5937.8|5932.8|0
1650428100000|2022-04-20 04:15:00|5939.9|5934.9|5939.6|5934.6|5941.9|5936.9|5939.5|5934.5|0
1650428400000|2022-04-20 04:20:00|5939.5|5934.5|5940.3|5935.3|5940.9|5935.9|5938|5933|0
1650428700000|2022-04-20 04:25:00|5940.1|5935.1|5941.8|5936.8|5942.8|5937.8|5939|5934|0
1650429000000|2022-04-20 04:30:00|5941.7|5936.7|5942.7|5937.7|5943.1|5938.1|5940.5|5935.5|0
1650429300000|2022-04-20 04:35:00|5942.8|5937.8|5940.5|5935.5|5943.5|5938.5|5939.8|5934.8|0
1650429600000|2022-04-20 04:40:00|5940.4|5935.4|5941.3|5936.3|5941.8|5936.8|5940.1|5935.1|0
1650429900000|2022-04-20 04:45:00|5941.2|5936.2|5940.1|5935.1|5941.7|5936.7|5939.7|5934.7|0
1650430200000|2022-04-20 04:50:00|5940|5935|5937.1|5932.1|5940.3|5935.3|5935.6|5930.6|0
1650430500000|2022-04-20 04:55:00|5937|5932|5937.5|5932.5|5937.7|5932.7|5936.2|5931.2|0
1650430800000|2022-04-20 05:00:00|5937.4|5932.4|5932.9|5927.9|5940.8|5935.8|5930.5|5925.5|0
1650431100000|2022-04-20 05:05:00|5933.1|5928.1|5934.4|5929.4|5936.5|5931.5|5932.9|5927.9|0
1650431400000|2022-04-20 05:10:00|5934.3|5929.3|5932.5|5927.5|5934.5|5929.5|5930.8|5925.8|0
1650431700000|2022-04-20 05:15:00|5932.6|5927.6|5931|5926|5934.1|5929.1|5930.4|5925.4|0
1650432000000|2022-04-20 05:20:00|5931.1|5926.1|5929.1|5924.1|5932.1|5927.1|5926.9|5921.9|0
1650432300000|2022-04-20 05:25:00|5929.2|5924.2|5930.3|5925.3|5931.2|5926.2|5927.2|5922.2|0
1650432600000|2022-04-20 05:30:00|5930.7|5925.7|5931.6|5926.6|5935.7|5930.7|5930.4|5925.4|0
1650432900000|2022-04-20 05:35:00|5931.4|5926.4|5933.9|5928.9|5934.5|5929.5|5929.2|5924.2|0
1650433200000|2022-04-20 05:40:00|5934.1|5929.1|5939.6|5934.6|5939.8|5934.8|5933.9|5928.9|0
1650433500000|2022-04-20 05:45:00|5939.7|5934.7|5935.9|5930.9|5939.7|5934.7|5935.5|5930.5|0
1650433800000|2022-04-20 05:50:00|5936.2|5931.2|5935.7|5930.7|5938|5933|5935.3|5930.3|0
1650434100000|2022-04-20 05:55:00|5936.1|5931.1|5938.2|5933.2|5938.9|5933.9|5935.4|5930.4|0
1650434400000|2022-04-20 06:00:00|5938.3|5933.3|5936.4|5931.4|5940.7|5935.7|5936.2|5931.2|0
1650434700000|2022-04-20 06:05:00|5936.3|5931.3|5931.8|5926.8|5937.8|5932.8|5931.4|5926.4|0
1650435000000|2022-04-20 06:10:00|5931.6|5926.6|5932.8|5927.8|5935|5930|5930.7|5925.7|0
1650435300000|2022-04-20 06:15:00|5932.7|5927.7|5931.6|5926.6|5933.4|5928.4|5928.2|5923.2|0
1650435600000|2022-04-20 06:20:00|5932|5927|5932.2|5927.2|5934.8|5929.8|5930.4|5925.4|0
1650435900000|2022-04-20 06:25:00|5931.9|5926.9|5924.4|5919.4|5934.1|5929.1|5923.3|5918.3|0
1650436200000|2022-04-20 06:30:00|5924.6|5919.6|5928.5|5923.5|5929.1|5924.1|5923.9|5918.9|0
1650436500000|2022-04-20 06:35:00|5928.3|5923.3|5930.5|5925.5|5931|5926|5927.5|5922.5|0
1650436800000|2022-04-20 06:40:00|5930.6|5925.6|5930.2|5925.2|5931.2|5926.2|5927.7|5922.7|0
1650437100000|2022-04-20 06:45:00|5930.6|5925.6|5930.5|5925.5|5932.7|5927.7|5929.2|5924.2|0
1650437400000|2022-04-20 06:50:00|5930.7|5925.7|5928.5|5923.5|5931.4|5926.4|5926.8|5921.8|0
1650437700000|2022-04-20 06:55:00|5928.4|5923.4|5930.5|5925.5|5930.6|5925.6|5927.2|5922.2|0
1650438000000|2022-04-20 07:00:00|5930.4|5925.4|5926.1|5921.1|5931.6|5926.6|5919.1|5914.1|0
1650438300000|2022-04-20 07:05:00|5926.3|5921.3|5941.8|5936.8|5943|5938|5925.2|5920.2|0
1650438600000|2022-04-20 07:10:00|5941.7|5936.7|5941.6|5936.6|5946.7|5941.7|5938.8|5933.8|0
1650438900000|2022-04-20 07:15:00|5941.4|5936.4|5944.5|5939.5|5945.6|5940.6|5939.2|5934.2|0
1650439200000|2022-04-20 07:20:00|5944.6|5939.6|5940.5|5935.5|5944.6|5939.6|5934.5|5929.5|0
1650439500000|2022-04-20 07:25:00|5940.6|5935.6|5939.5|5934.5|5942.4|5937.4|5937.3|5932.3|0
1650439800000|2022-04-20 07:30:00|5939.6|5934.6|5944.9|5939.9|5947.3|5942.3|5939.3|5934.3|0
1650440100000|2022-04-20 07:35:00|5944.8|5939.8|5942.8|5937.8|5947.3|5942.3|5941.3|5936.3|0
1650440400000|2022-04-20 07:40:00|5942.7|5937.7|5938.6|5933.6|5944.2|5939.2|5938.1|5933.1|0
1650440700000|2022-04-20 07:45:00|5938.4|5933.4|5936.8|5931.8|5941.4|5936.4|5936.2|5931.2|0
1650441000000|2022-04-20 07:50:00|5936.7|5931.7|5934.8|5929.8|5940.3|5935.3|5934.5|5929.5|0
1650441300000|2022-04-20 07:55:00|5934.9|5929.9|5929.3|5924.3|5935|5930|5927.7|5922.7|0
1650441600000|2022-04-20 08:00:00|5929.2|5924.2|5924.1|5921.1|5934.5|5931.5|5920|5917|0
1650441900000|2022-04-20 08:05:00|5924.2|5921.2|5930|5927|5932.3|5929.3|5923.9|5920.9|0
1650442200000|2022-04-20 08:10:00|5930.2|5927.2|5925.9|5922.9|5931.2|5928.2|5925.5|5922.5|0
1650442500000|2022-04-20 08:15:00|5926|5923|5941.1|5938.1|5944.5|5941.5|5925.6|5922.6|0
1650442800000|2022-04-20 08:20:00|5941.2|5938.2|5945|5942|5945.4|5942.4|5940.6|5937.6|0
1650443100000|2022-04-20 08:25:00|5944.9|5941.9|5937.5|5934.5|5945.2|5942.2|5935.4|5932.4|0
1650443400000|2022-04-20 08:30:00|5937.9|5934.9|5936.6|5933.6|5937.9|5934.9|5932.6|5929.6|0
1650443700000|2022-04-20 08:35:00|5936.5|5933.5|5942|5939|5943.5|5940.5|5936.5|5933.5|0
1650444000000|2022-04-20 08:40:00|5941.9|5938.9|5947.3|5944.3|5947.6|5944.6|5939.3|5936.3|0
1650444300000|2022-04-20 08:45:00|5947.1|5944.1|5944.3|5941.3|5947.3|5944.3|5943.4|5940.4|0
1650444600000|2022-04-20 08:50:00|5944.5|5941.5|5945|5942|5947|5944|5942|5939|0
1650444900000|2022-04-20 08:55:00|5945.5|5942.5|5951.3|5948.3|5951.3|5948.3|5942.9|5939.9|0
1650445200000|2022-04-20 09:00:00|5951.2|5948.2|5951.9|5948.9|5952.6|5949.6|5946.7|5943.7|0
1650445500000|2022-04-20 09:05:00|5951.8|5948.8|5948.7|5945.7|5951.8|5948.8|5947.9|5944.9|0
1650445800000|2022-04-20 09:10:00|5948.4|5945.4|5949.1|5946.1|5952.3|5949.3|5947.6|5944.6|0
1650446100000|2022-04-20 09:15:00|5948.5|5945.5|5959|5956|5959|5956|5947.4|5944.4|0
1650446400000|2022-04-20 09:20:00|5959.1|5956.1|5966.7|5963.7|5967.5|5964.5|5958.9|5955.9|0
1650446700000|2022-04-20 09:25:00|5966.6|5963.6|5965|5962|5967|5964|5962.6|5959.6|0
1650447000000|2022-04-20 09:30:00|5963.4|5960.4|5966.9|5963.9|5966.9|5963.9|5961.4|5958.4|0
1650447300000|2022-04-20 09:35:00|5967|5964|5969.4|5966.4|5971.7|5968.7|5960|5957|0
1650447600000|2022-04-20 09:40:00|5969.5|5966.5|5973.3|5970.3|5974.1|5971.1|5968.5|5965.5|0
1650447900000|2022-04-20 09:45:00|5973.5|5970.5|5966.7|5963.7|5974.5|5971.5|5963.5|5960.5|0
1650448200000|2022-04-20 09:50:00|5967.1|5964.1|5974.2|5971.2|5974.7|5971.7|5966.8|5963.8|0
1650448500000|2022-04-20 09:55:00|5974.4|5971.4|5972.3|5969.3|5975|5972|5969.6|5966.6|0
1650448800000|2022-04-20 10:00:00|5972.1|5969.1|5961|5958|5972.8|5969.8|5957.4|5954.4|0
1650449100000|2022-04-20 10:05:00|5960.9|5957.9|5958.7|5955.7|5961.4|5958.4|5956.2|5953.2|0
1650449400000|2022-04-20 10:10:00|5959|5956|5958.7|5955.7|5962.9|5959.9|5958.2|5955.2|0
1650449700000|2022-04-20 10:15:00|5958.6|5955.6|5961.1|5958.1|5962.8|5959.8|5958.5|5955.5|0
1650450000000|2022-04-20 10:20:00|5961.5|5958.5|5962.2|5959.2|5963.2|5960.2|5958.4|5955.4|0
1650450300000|2022-04-20 10:25:00|5962.3|5959.3|5961.2|5958.2|5964.3|5961.3|5961|5958|0
1650450600000|2022-04-20 10:30:00|5961.3|5958.3|5964.2|5961.2|5966.6|5963.6|5960|5957|0
1650450900000|2022-04-20 10:35:00|5964|5961|5963.4|5960.4|5967|5964|5960.9|5957.9|0
1650451200000|2022-04-20 10:40:00|5961.9|5958.9|5959.1|5956.1|5963.8|5960.8|5954.8|5951.8|0
1650451500000|2022-04-20 10:45:00|5959|5956|5958|5955|5961.1|5958.1|5956.5|5953.5|0
1650451800000|2022-04-20 10:50:00|5958.2|5955.2|5955.6|5952.6|5958.4|5955.4|5950.5|5947.5|0
1650452100000|2022-04-20 10:55:00|5956.8|5953.8|5951|5948|5957.5|5954.5|5950.2|5947.2|0
1650452400000|2022-04-20 11:00:00|5949.4|5946.4|5952.8|5949.8|5953.6|5950.6|5949.4|5946.4|0
1650452700000|2022-04-20 11:05:00|5953.3|5950.3|5953.6|5950.6|5955.3|5952.3|5949.2|5946.2|0
1650453000000|2022-04-20 11:10:00|5953.9|5950.9|5952.1|5949.1|5955.5|5952.5|5952.1|5949.1|0
1650453300000|2022-04-20 11:15:00|5951.5|5948.5|5953.6|5950.6|5955.3|5952.3|5951.1|5948.1|0
1650453600000|2022-04-20 11:20:00|5953.5|5950.5|5957.9|5954.9|5957.9|5954.9|5952.2|5949.2|0
1650453900000|2022-04-20 11:25:00|5957.8|5954.8|5960.8|5957.8|5960.9|5957.9|5956.6|5953.6|0
1650454200000|2022-04-20 11:30:00|5960.9|5957.9|5956.2|5953.2|5960.9|5957.9|5955.8|5952.8|0
1650454500000|2022-04-20 11:35:00|5956.1|5953.1|5959.8|5956.8|5959.8|5956.8|5956|5953|0
1650454800000|2022-04-20 11:40:00|5959.7|5956.7|5958.9|5955.9|5960|5957|5957.6|5954.6|0
1650455100000|2022-04-20 11:45:00|5959.2|5956.2|5966.3|5963.3|5966.3|5963.3|5958.8|5955.8|0
1650455400000|2022-04-20 11:50:00|5966.1|5963.1|5979.3|5976.3|5981.3|5978.3|5965.8|5962.8|0
1650455700000|2022-04-20 11:55:00|5979.7|5976.7|5992.9|5989.9|5998.6|5995.6|5979.2|5976.2|0
1650456000000|2022-04-20 12:00:00|5993|5990|5988.1|5985.1|5993.1|5990.1|5987.2|5984.2|0
1650456300000|2022-04-20 12:05:00|5988|5985|5989.1|5986.1|5989.9|5986.9|5986|5983|0
1650456600000|2022-04-20 12:10:00|5989.2|5986.2|5985.3|5982.3|5991.1|5988.1|5984.2|5981.2|0
1650456900000|2022-04-20 12:15:00|5985.5|5982.5|5980.7|5977.7|5985.5|5982.5|5980.7|5977.7|0
1650457200000|2022-04-20 12:20:00|5980.8|5977.8|5982.6|5979.6|5982.9|5979.9|5980.1|5977.1|0
1650457500000|2022-04-20 12:25:00|5982.7|5979.7|5989.4|5986.4|5990.4|5987.4|5979.9|5976.9|0
1650457800000|2022-04-20 12:30:00|5989.3|5986.3|5988.4|5985.4|5989.8|5986.8|5986.1|5983.1|0
1650458100000|2022-04-20 12:35:00|5988.5|5985.5|5986.6|5983.6|5991.3|5988.3|5985.9|5982.9|0
1650458400000|2022-04-20 12:40:00|5986.3|5983.3|5985.6|5982.6|5987.6|5984.6|5985|5982|0
1650458700000|2022-04-20 12:45:00|5985.8|5982.8|5976.8|5973.8|5986.4|5983.4|5975.9|5972.9|0
1650459000000|2022-04-20 12:50:00|5976.5|5973.5|5984.4|5981.4|5984.4|5981.4|5975.2|5972.2|0
1650459300000|2022-04-20 12:55:00|5985|5982|5988.5|5985.5|5988.5|5985.5|5982.2|5979.2|0
1650459600000|2022-04-20 13:00:00|5988.2|5985.2|5983.5|5980.5|5989.2|5986.2|5983.1|5980.1|0
1650459900000|2022-04-20 13:05:00|5983.4|5980.4|5979.1|5976.1|5984.4|5981.4|5977.8|5974.8|0
1650460200000|2022-04-20 13:10:00|5978.9|5975.9|5974.8|5971.8|5978.9|5975.9|5973.7|5970.7|0
1650460500000|2022-04-20 13:15:00|5974.7|5971.7|5974.1|5971.1|5976|5973|5972.5|5969.5|0
1650460800000|2022-04-20 13:20:00|5974.3|5971.3|5971.2|5968.2|5974.8|5971.8|5969.3|5966.3|0
1650461100000|2022-04-20 13:25:00|5973.7|5970.7|5966.5|5963.5|5973.7|5970.7|5962.7|5959.7|0
1650461400000|2022-04-20 13:30:00|5968.9|5965.9|5907.7|5905.9|5971.7|5968.9|5907.2|5905.4|0
1650461700000|2022-04-20 13:35:00|5909.7|5907.9|5898.5|5896.7|5920.9|5919.1|5898.5|5896.7|0
1650462000000|2022-04-20 13:40:00|5899.3|5897.5|5863.6|5861.8|5899.3|5897.5|5861.3|5859.5|0
1650462300000|2022-04-20 13:45:00|5863.4|5861.6|5858.5|5856.7|5866.8|5865|5847|5845.2|22
1650462600000|2022-04-20 13:50:00|5856.8|5855|5834.8|5833|5866.8|5865|5829.5|5827.7|0
1650462900000|2022-04-20 13:55:00|5835|5833.2|5820.2|5818.4|5835|5833.2|5811.6|5809.8|11
1650463200000|2022-04-20 14:00:00|5820.3|5818.5|5800.7|5798.9|5833.3|5831.5|5797.9|5796.1|0
1650463500000|2022-04-20 14:05:00|5803.3|5801.5|5779.7|5777.9|5803.3|5801.5|5766.9|5765.1|0
1650463800000|2022-04-20 14:10:00|5779.4|5777.6|5796.5|5794.7|5796.5|5794.7|5777.9|5776.1|0
1650464100000|2022-04-20 14:15:00|5796.8|5795|5806|5804.2|5817.3|5815.5|5796.4|5794.6|0
1650464400000|2022-04-20 14:20:00|5805.9|5804.1|5781.6|5779.8|5818.7|5816.9|5780.3|5778.5|0
1650464700000|2022-04-20 14:25:00|5781.5|5779.7|5801.1|5799.3|5811.8|5810|5779.3|5777.5|0
1650465000000|2022-04-20 14:30:00|5801.5|5799.7|5811.6|5809.8|5813.2|5811.4|5788.8|5787|11
1650465300000|2022-04-20 14:35:00|5810.7|5808.9|5809.9|5808.1|5817.7|5815.9|5805.8|5804|11
1650465600000|2022-04-20 14:40:00|5812.6|5810.8|5818.6|5816.8|5824.6|5822.8|5810.1|5808.3|0
1650465900000|2022-04-20 14:45:00|5819.4|5817.6|5820.3|5818.5|5823.2|5821.4|5806.1|5804.3|11
1650466200000|2022-04-20 14:50:00|5820.6|5818.8|5829.7|5827.9|5832.7|5830.9|5816|5814.2|0
1650466500000|2022-04-20 14:55:00|5828.8|5827|5822.9|5821.1|5828.8|5827|5815.5|5813.7|11
1650466800000|2022-04-20 15:00:00|5823.1|5821.3|5804.8|5803|5824.4|5822.6|5804.2|5802.4|11
1650467100000|2022-04-20 15:05:00|5803.6|5801.8|5798.8|5797|5816.1|5814.3|5796.4|5794.6|0
1650467400000|2022-04-20 15:10:00|5799.2|5797.4|5784.9|5783.1|5799.5|5797.7|5779.3|5777.5|0
1650467700000|2022-04-20 15:15:00|5784.8|5783|5770.4|5768.6|5785|5783.2|5769.8|5768|0
1650468000000|2022-04-20 15:20:00|5770.6|5768.8|5766.4|5764.6|5776.1|5774.3|5766.3|5764.5|0
1650468300000|2022-04-20 15:25:00|5765.5|5763.7|5776|5774.2|5778.4|5776.6|5763.6|5761.8|11
1650468600000|2022-04-20 15:30:00|5776.9|5775.1|5772.9|5771.1|5785.7|5783.9|5772.9|5771.1|0
1650468900000|2022-04-20 15:35:00|5772.6|5770.8|5776.6|5774.8|5782.9|5781.1|5770.9|5769.1|0
1650469200000|2022-04-20 15:40:00|5776|5774.2|5781.7|5779.9|5786.1|5784.3|5775.1|5773.3|0
1650469500000|2022-04-20 15:45:00|5782.7|5780.9|5767.3|5765.5|5789.8|5788|5766.6|5764.8|0
1650469800000|2022-04-20 15:50:00|5767.4|5765.6|5757.3|5755.5|5767.8|5766|5753.3|5751.5|0
1650470100000|2022-04-20 15:55:00|5756.3|5754.5|5760.5|5758.7|5763.4|5761.6|5755.9|5754.1|0
1650470400000|2022-04-20 16:00:00|5760.4|5758.6|5762.2|5760.4|5768.4|5766.6|5758|5756.2|0
1650470700000|2022-04-20 16:05:00|5762.1|5760.3|5744.7|5742.9|5766.9|5765.1|5741.4|5739.6|0
1650471000000|2022-04-20 16:10:00|5745|5743.2|5732.8|5731|5746.4|5744.6|5732.7|5730.9|0
1650471300000|2022-04-20 16:15:00|5734.2|5732.4|5738.5|5736.7|5742.1|5740.3|5732.2|5730.4|0
1650471600000|2022-04-20 16:20:00|5738.6|5736.8|5727.9|5726.1|5738.6|5736.8|5724.9|5723.1|0
1650471900000|2022-04-20 16:25:00|5728.1|5726.3|5735|5733.2|5735.2|5733.4|5725.9|5724.1|0
1650472200000|2022-04-20 16:30:00|5734.1|5732.3|5751.3|5749.5|5753.7|5751.9|5734.1|5732.3|0
1650472500000|2022-04-20 16:35:00|5751|5749.2|5754.6|5752.8|5761.3|5759.5|5749.2|5747.4|0
1650472800000|2022-04-20 16:40:00|5753.3|5751.5|5756.6|5754.8|5758.7|5756.9|5752|5750.2|0
1650473100000|2022-04-20 16:45:00|5756.5|5754.7|5765.7|5763.9|5766.9|5765.1|5756.5|5754.7|0
1650473400000|2022-04-20 16:50:00|5766.3|5764.5|5768.8|5767|5774.7|5772.9|5765.4|5763.6|0
1650473700000|2022-04-20 16:55:00|5769.9|5768.1|5767.5|5765.7|5773.9|5772.1|5764.7|5762.9|0
1650474000000|2022-04-20 17:00:00|5768.4|5766.6|5781.1|5779.3|5783.8|5782|5767.4|5765.6|0
1650474300000|2022-04-20 17:05:00|5781.2|5779.4|5769.6|5767.8|5784.1|5782.3|5762.8|5761|0
1650474600000|2022-04-20 17:10:00|5769.4|5767.6|5784.7|5782.9|5789.5|5787.7|5767.6|5765.8|0
1650474900000|2022-04-20 17:15:00|5784.2|5782.4|5776.2|5774.4|5789.8|5788|5773.5|5771.7|0
1650475200000|2022-04-20 17:20:00|5776.3|5774.5|5780.5|5778.7|5783.2|5781.4|5773.5|5771.7|0
1650475500000|2022-04-20 17:25:00|5780.6|5778.8|5777.1|5775.3|5781.8|5780|5772.4|5770.6|0
1650475800000|2022-04-20 17:30:00|5776.4|5774.6|5778.5|5776.7|5782.1|5780.3|5772.7|5770.9|0
1650476100000|2022-04-20 17:35:00|5778.3|5776.5|5775.4|5773.6|5784.2|5782.4|5772.3|5770.5|0
1650476400000|2022-04-20 17:40:00|5774.6|5772.8|5788.9|5787.1|5789.5|5787.7|5774.1|5772.3|0
1650476700000|2022-04-20 17:45:00|5789.2|5787.4|5781.9|5780.1|5798.1|5796.3|5781.9|5780.1|0
1650477000000|2022-04-20 17:50:00|5780.9|5779.1|5774.8|5773|5781.1|5779.3|5774.4|5772.6|0
1650477300000|2022-04-20 17:55:00|5773.4|5771.6|5776.5|5774.7|5777.3|5775.5|5769.5|5767.7|0
1650477600000|2022-04-20 18:00:00|5776.3|5774.5|5775.7|5773.9|5783.8|5782|5768.8|5767|0
1650477900000|2022-04-20 18:05:00|5776.1|5774.3|5770.6|5768.8|5778.2|5776.4|5768.7|5766.9|0
1650478200000|2022-04-20 18:10:00|5770.5|5768.7|5760.6|5758.8|5771.2|5769.4|5759.8|5758|0
1650478500000|2022-04-20 18:15:00|5760.9|5759.1|5757.9|5756.1|5764.9|5763.1|5755.3|5753.5|0
1650478800000|2022-04-20 18:20:00|5758|5756.2|5759.4|5757.6|5760.2|5758.4|5755.4|5753.6|0
1650479100000|2022-04-20 18:25:00|5759.5|5757.7|5752|5750.2|5759.6|5757.8|5751.2|5749.4|0
1650479400000|2022-04-20 18:30:00|5751.9|5750.1|5755.9|5754.1|5756.7|5754.9|5748.9|5747.1|0
1650479700000|2022-04-20 18:35:00|5755.6|5753.8|5742.8|5741|5755.9|5754.1|5741.2|5739.4|0
1650480000000|2022-04-20 18:40:00|5743|5741.2|5738.8|5737|5744.6|5742.8|5738.5|5736.7|0
1650480300000|2022-04-20 18:45:00|5738.5|5736.7|5744.3|5742.5|5748.5|5746.7|5736.4|5734.6|0
1650480600000|2022-04-20 18:50:00|5744.4|5742.6|5722.4|5720.6|5745.5|5743.7|5722.1|5720.3|0
1650480900000|2022-04-20 18:55:00|5722.5|5720.7|5733.8|5732|5736.2|5734.4|5719.5|5717.7|0
1650481200000|2022-04-20 19:00:00|5732.3|5730.5|5748.9|5747.1|5752.3|5750.5|5731.7|5729.9|0
1650481500000|2022-04-20 19:05:00|5749.2|5747.4|5745.8|5744|5749.2|5747.4|5739.4|5737.6|0
1650481800000|2022-04-20 19:10:00|5746.4|5744.6|5755.8|5754|5759|5757.2|5738.1|5736.3|0
1650482100000|2022-04-20 19:15:00|5755.7|5753.9|5755|5753.2|5760.4|5758.6|5751.3|5749.5|0
1650482400000|2022-04-20 19:20:00|5754.9|5753.1|5751.4|5749.6|5757.4|5755.6|5748.8|5747|0
1650482700000|2022-04-20 19:25:00|5751.6|5749.8|5751.5|5749.7|5760.9|5759.1|5746.4|5744.6|0
1650483000000|2022-04-20 19:30:00|5751.3|5749.5|5739.2|5737.4|5752.9|5751.1|5738.7|5736.9|0
1650483300000|2022-04-20 19:35:00|5739.4|5737.6|5749.7|5747.9|5753.8|5752|5739.1|5737.3|0
1650483600000|2022-04-20 19:40:00|5749.5|5747.7|5759.3|5757.5|5760.2|5758.4|5748.4|5746.6|0
1650483900000|2022-04-20 19:45:00|5759.7|5757.9|5768.2|5766.4|5774.9|5773.1|5759.3|5757.5|0
1650484200000|2022-04-20 19:50:00|5767.6|5765.8|5741.6|5739.8|5767.6|5765.8|5741.5|5739.7|0
1650484500000|2022-04-20 19:55:00|5741.8|5740|5743.5|5741.7|5749.6|5747.8|5739.4|5737.6|0
1650484800000|2022-04-20 20:00:00|5744.6|5741.6|5777.3|5774.3|5777.3|5774.3|5743.3|5740.3|0
1650485100000|2022-04-20 20:05:00|5777.5|5774.5|5790.5|5787.5|5793.3|5790.3|5752.7|5749.7|0
1650485400000|2022-04-20 20:10:00|5789.6|5786.6|5795.4|5792.4|5798.7|5795.7|5778.3|5775.3|0
1650485700000|2022-04-20 20:15:00|5795.3|5792.3|5777.2|5774.2|5795.4|5792.4|5776.9|5773.9|0
1650486000000|2022-04-20 20:20:00|5777|5774|5777.2|5774.2|5782.2|5779.2|5776.1|5773.1|0
1650486300000|2022-04-20 20:25:00|5777.1|5774.1|5785.1|5782.1|5786.1|5783.1|5776.7|5773.7|0
1650486600000|2022-04-20 20:30:00|5784.8|5781.8|5781.6|5778.6|5784.8|5781.8|5778.4|5775.4|0
1650486900000|2022-04-20 20:35:00|5781.4|5778.4|5782.7|5779.7|5783.4|5780.4|5779.8|5776.8|0
1650487200000|2022-04-20 20:40:00|5782.9|5779.9|5783.5|5780.5|5785.9|5782.9|5781.5|5778.5|0
1650487500000|2022-04-20 20:45:00|5783.4|5780.4|5785.8|5782.8|5786.7|5783.7|5783.2|5780.2|0
1650487800000|2022-04-20 20:50:00|5785.9|5782.9|5788.3|5785.3|5788.3|5785.3|5785.7|5782.7|0
1650488100000|2022-04-20 20:55:00|5788.4|5785.4|5797.2|5794.2|5798|5795|5788.2|5785.2|0
1650488400000|2022-04-20 21:00:00|5797.4|5794.4|5801.5|5798.5|5801.6|5798.6|5797.1|5794.1|0
1650488700000|2022-04-20 21:05:00|5801.4|5798.4|5809.7|5806.7|5809.8|5806.8|5801.4|5798.4|22
1650489000000|2022-04-20 21:10:00|5809.6|5806.6|5813.4|5810.4|5817|5814|5809.3|5806.3|11
1650489300000|2022-04-20 21:15:00|5813.2|5810.2|5809.6|5806.6|5813.9|5810.9|5808|5805|0
1650489600000|2022-04-20 21:20:00|5809.5|5806.5|5809|5806|5811|5808|5808.7|5805.7|0
1650489900000|2022-04-20 21:25:00|5809.4|5806.4|5809.2|5806.2|5810.8|5807.8|5808|5805|0
1650490200000|2022-04-20 21:30:00|5809.5|5806.5|5807.9|5804.9|5810.5|5807.5|5806.4|5803.4|0
1650490500000|2022-04-20 21:35:00|5807.8|5804.8|5805.4|5802.4|5807.9|5804.9|5802.2|5799.2|0
1650490800000|2022-04-20 21:40:00|5805|5802|5801.3|5798.3|5807.2|5804.2|5800.1|5797.1|0
1650491100000|2022-04-20 21:45:00|5801.4|5798.4|5801.4|5798.4|5802.8|5799.8|5800.2|5797.2|0
1650491400000|2022-04-20 21:50:00|5801.5|5798.5|5799.4|5796.4|5801.6|5798.6|5797.8|5794.8|0
1650491700000|2022-04-20 21:55:00|5799.7|5796.7|5795.8|5792.8|5799.7|5796.7|5795|5792|0
1650492000000|2022-04-20 22:00:00|5795.5|5792.5|5796|5793|5799.1|5796.1|5793.4|5790.4|0
1650492300000|2022-04-20 22:05:00|5795.9|5792.9|5797.6|5794.6|5798.7|5795.7|5795.8|5792.8|0
1650492600000|2022-04-20 22:10:00|5797.8|5794.8|5794.2|5791.2|5797.9|5794.9|5793.7|5790.7|0
1650492900000|2022-04-20 22:15:00|5794.3|5791.3|5795.6|5792.6|5795.8|5792.8|5793.6|5790.6|0
1650493200000|2022-04-20 22:20:00|5795.4|5792.4|5793|5790|5795.6|5792.6|5792|5789|0
1650493500000|2022-04-20 22:25:00|5792.5|5789.5|5796.5|5793.5|5796.5|5793.5|5790.3|5787.3|0
1650493800000|2022-04-20 22:30:00|5796.7|5793.7|5803.8|5800.8|5803.8|5800.8|5796.3|5793.3|0
1650494100000|2022-04-20 22:35:00|5803.4|5800.4|5802|5799|5807.1|5804.1|5801.4|5798.4|0
1650494400000|2022-04-20 22:40:00|5802.1|5799.1|5802.2|5799.2|5803|5800|5801.3|5798.3|0
1650494700000|2022-04-20 22:45:00|5802.3|5799.3|5795.3|5792.3|5802.4|5799.4|5794.5|5791.5|0
1650495000000|2022-04-20 22:50:00|5795.4|5792.4|5795|5792|5796.3|5793.3|5794.6|5791.6|0
1650495300000|2022-04-20 22:55:00|5794.9|5791.9|5795.4|5792.4|5797.1|5794.1|5794.8|5791.8|0
1650495600000|2022-04-20 23:00:00|5795.3|5792.3|5797.8|5794.8|5797.8|5794.8|5795.3|5792.3|0
1650495900000|2022-04-20 23:05:00|5797.7|5794.7|5799.4|5796.4|5799.5|5796.5|5797.3|5794.3|0
1650496200000|2022-04-20 23:10:00|5799.5|5796.5|5800.1|5797.1|5802|5799|5799.4|5796.4|0
1650496500000|2022-04-20 23:15:00|5800.2|5797.2|5800.3|5797.3|5802.3|5799.3|5800.2|5797.2|0
1650496800000|2022-04-20 23:20:00|5800.4|5797.4|5800.6|5797.6|5801.1|5798.1|5800|5797|0
1650497100000|2022-04-20 23:25:00|5800.8|5797.8|5803|5800|5803.1|5800.1|5800.4|5797.4|0
1650497400000|2022-04-20 23:30:00|5803.1|5800.1|5800.3|5797.3|5803.7|5800.7|5799.9|5796.9|0
1650497700000|2022-04-20 23:35:00|5800.2|5797.2|5802|5799|5802.2|5799.2|5800.2|5797.2|0
1650498000000|2022-04-20 23:40:00|5801.9|5798.9|5803|5800|5803.2|5800.2|5801.9|5798.9|0
1650498300000|2022-04-20 23:45:00|5803.1|5800.1|5802.5|5799.5|5803.5|5800.5|5801.9|5798.9|0
1650498600000|2022-04-20 23:50:00|5802.4|5799.4|5802.1|5799.1|5802.8|5799.8|5800.9|5797.9|0
1650498900000|2022-04-20 23:55:00|5801.9|5798.9|5803.7|5798.7|5803.7|5800.5|5800.8|5797.8|0
1650499200000|2022-04-21 00:00:00|5803.6|5798.6|5804.8|5799.8|5808.9|5803.9|5803.2|5798.2|0
1650499500000|2022-04-21 00:05:00|5805|5800|5807|5802|5808.5|5803.5|5804.7|5799.7|0
1650499800000|2022-04-21 00:10:00|5806.9|5801.9|5806|5801|5807.6|5802.6|5806|5801|0
1650500100000|2022-04-21 00:15:00|5806.1|5801.1|5808.8|5803.8|5810.1|5805.1|5804.9|5799.9|0
1650500400000|2022-04-21 00:20:00|5808.7|5803.7|5807.8|5802.8|5809.3|5804.3|5806.6|5801.6|0
1650500700000|2022-04-21 00:25:00|5808.1|5803.1|5809.3|5804.3|5810.9|5805.9|5808.1|5803.1|0
1650501000000|2022-04-21 00:30:00|5809.4|5804.4|5811.1|5806.1|5811.6|5806.6|5809.2|5804.2|0
1650501300000|2022-04-21 00:35:00|5811|5806|5808.2|5803.2|5811.2|5806.2|5807.2|5802.2|0
1650501600000|2022-04-21 00:40:00|5808.1|5803.1|5810.2|5805.2|5810.6|5805.6|5807.8|5802.8|0
1650501900000|2022-04-21 00:45:00|5810.3|5805.3|5807.1|5802.1|5810.6|5805.6|5805.9|5800.9|0
1650502200000|2022-04-21 00:50:00|5807.2|5802.2|5803.7|5798.7|5807.3|5802.3|5802.7|5797.7|0
1650502500000|2022-04-21 00:55:00|5803.8|5798.8|5806.4|5801.4|5808.3|5803.3|5803.5|5798.5|0
1650502800000|2022-04-21 01:00:00|5806.5|5801.5|5806.5|5801.5|5807.8|5802.8|5806.2|5801.2|0
1650503100000|2022-04-21 01:05:00|5806.4|5801.4|5804.6|5799.6|5806.5|5801.5|5803.4|5798.4|0
1650503400000|2022-04-21 01:10:00|5804.7|5799.7|5804.7|5799.7|5805.3|5800.3|5803.4|5798.4|0
1650503700000|2022-04-21 01:15:00|5804.6|5799.6|5805.8|5800.8|5805.9|5800.9|5803.6|5798.6|0
1650504000000|2022-04-21 01:20:00|5805.7|5800.7|5803|5798|5805.9|5800.9|5802|5797|0
1650504300000|2022-04-21 01:25:00|5802.9|5797.9|5803.3|5798.3|5803.5|5798.5|5799.8|5794.8|0
1650504600000|2022-04-21 01:30:00|5803.6|5798.6|5809.5|5804.5|5809.8|5804.8|5802.2|5797.2|0
1650504900000|2022-04-21 01:35:00|5809.4|5804.4|5811.9|5806.9|5813.9|5808.9|5809.2|5804.2|0
1650505200000|2022-04-21 01:40:00|5812.1|5807.1|5817.8|5812.8|5819.2|5814.2|5811.3|5806.3|0
1650505500000|2022-04-21 01:45:00|5817.9|5812.9|5816.5|5811.5|5818.4|5813.4|5816.1|5811.1|0
1650505800000|2022-04-21 01:50:00|5816.4|5811.4|5816|5811|5816.9|5811.9|5814.5|5809.5|0
1650506100000|2022-04-21 01:55:00|5816.1|5811.1|5814.2|5809.2|5817.1|5812.1|5813.8|5808.8|0
1650506400000|2022-04-21 02:00:00|5814.3|5809.3|5812.3|5807.3|5814.7|5809.7|5810.9|5805.9|0
1650506700000|2022-04-21 02:05:00|5812.2|5807.2|5815.5|5810.5|5817.6|5812.6|5812.1|5807.1|0
1650507000000|2022-04-21 02:10:00|5815.6|5810.6|5816|5811|5817.6|5812.6|5815.1|5810.1|0
1650507300000|2022-04-21 02:15:00|5815.9|5810.9|5816.7|5811.7|5817.3|5812.3|5815.6|5810.6|0
1650507600000|2022-04-21 02:20:00|5816.6|5811.6|5814.7|5809.7|5816.6|5811.6|5813.8|5808.8|0
1650507900000|2022-04-21 02:25:00|5814.9|5809.9|5811.9|5806.9|5815|5810|5811.8|5806.8|0
1650508200000|2022-04-21 02:30:00|5811.8|5806.8|5812.1|5807.1|5812.9|5807.9|5811.6|5806.6|0
1650508500000|2022-04-21 02:35:00|5812.2|5807.2|5808.2|5803.2|5812.3|5807.3|5807.7|5802.7|0
1650508800000|2022-04-21 02:40:00|5808.3|5803.3|5808.8|5803.8|5809.3|5804.3|5807.2|5802.2|0
1650509100000|2022-04-21 02:45:00|5808.9|5803.9|5808.2|5803.2|5808.9|5803.9|5807|5802|0
1650509400000|2022-04-21 02:50:00|5808.1|5803.1|5807.6|5802.6|5808.4|5803.4|5806.2|5801.2|0
1650509700000|2022-04-21 02:55:00|5807.7|5802.7|5809.4|5804.4|5810|5805|5807.4|5802.4|0
1650510000000|2022-04-21 03:00:00|5809.3|5804.3|5809.8|5804.8|5812.4|5807.4|5809.3|5804.3|0
1650510300000|2022-04-21 03:05:00|5809.9|5804.9|5811|5806|5811|5806|5809.5|5804.5|0
1650510600000|2022-04-21 03:10:00|5810.9|5805.9|5806.6|5801.6|5811.8|5806.8|5806.6|5801.6|0
1650510900000|2022-04-21 03:15:00|5806.5|5801.5|5805.1|5800.1|5807.5|5802.5|5804.9|5799.9|0
1650511200000|2022-04-21 03:20:00|5805|5800|5801|5796|5805|5800|5799.3|5794.3|0
1650511500000|2022-04-21 03:25:00|5800.9|5795.9|5802|5797|5803|5798|5800.7|5795.7|0
1650511800000|2022-04-21 03:30:00|5802.2|5797.2|5803.2|5798.2|5804.8|5799.8|5801.8|5796.8|0
1650512100000|2022-04-21 03:35:00|5803|5798|5801.5|5796.5|5803.8|5798.8|5801|5796|0
1650512400000|2022-04-21 03:40:00|5801.6|5796.6|5802.4|5797.4|5802.9|5797.9|5801.2|5796.2|0
1650512700000|2022-04-21 03:45:00|5802.5|5797.5|5803.5|5798.5|5804.3|5799.3|5802.2|5797.2|0
1650513000000|2022-04-21 03:50:00|5803.4|5798.4|5801.7|5796.7|5803.6|5798.6|5801.2|5796.2|0
1650513300000|2022-04-21 03:55:00|5801.6|5796.6|5801.2|5796.2|5801.8|5796.8|5799.9|5794.9|0
1650513600000|2022-04-21 04:00:00|5801.3|5796.3|5802.3|5797.3|5802.6|5797.6|5801.3|5796.3|0
1650513900000|2022-04-21 04:05:00|5802.2|5797.2|5803.8|5798.8|5804|5799|5802.2|5797.2|0
1650514200000|2022-04-21 04:10:00|5804|5799|5805.2|5800.2|5806.2|5801.2|5803.1|5798.1|0
1650514500000|2022-04-21 04:15:00|5805.3|5800.3|5804.8|5799.8|5806.8|5801.8|5804|5799|0
1650514800000|2022-04-21 04:20:00|5804.7|5799.7|5805.6|5800.6|5806|5801|5804.5|5799.5|0
1650515100000|2022-04-21 04:25:00|5805.7|5800.7|5805.2|5800.2|5806.3|5801.3|5804.4|5799.4|0
1650515400000|2022-04-21 04:30:00|5805.3|5800.3|5805.8|5800.8|5807.1|5802.1|5805|5800|0
1650515700000|2022-04-21 04:35:00|5805.9|5800.9|5806.6|5801.6|5807.1|5802.1|5805.3|5800.3|0
1650516000000|2022-04-21 04:40:00|5806.4|5801.4|5806.6|5801.6|5807.2|5802.2|5805.7|5800.7|0
1650516300000|2022-04-21 04:45:00|5806.5|5801.5|5805.3|5800.3|5807.3|5802.3|5805.1|5800.1|0
1650516600000|2022-04-21 04:50:00|5805.4|5800.4|5806.1|5801.1|5806.3|5801.3|5805.1|5800.1|0
1650516900000|2022-04-21 04:55:00|5806.2|5801.2|5806.1|5801.1|5806.8|5801.8|5805.7|5800.7|0
1650517200000|2022-04-21 05:00:00|5806|5801|5801.1|5796.1|5806.4|5801.4|5799.6|5794.6|0
1650517500000|2022-04-21 05:05:00|5801|5796|5807.1|5802.1|5811.6|5806.6|5800.9|5795.9|0
1650517800000|2022-04-21 05:10:00|5807.2|5802.2|5816.5|5811.5|5817.5|5812.5|5806.8|5801.8|0
1650518100000|2022-04-21 05:15:00|5816.6|5811.6|5818.9|5813.9|5821.1|5816.1|5816.2|5811.2|0
1650518400000|2022-04-21 05:20:00|5818.8|5813.8|5817.5|5812.5|5820.7|5815.7|5816.6|5811.6|0
1650518700000|2022-04-21 05:25:00|5817.4|5812.4|5814.7|5809.7|5817.6|5812.6|5813.6|5808.6|0
1650519000000|2022-04-21 05:30:00|5814.6|5809.6|5812.2|5807.2|5814.6|5809.6|5811.1|5806.1|0
1650519300000|2022-04-21 05:35:00|5812.3|5807.3|5812.1|5807.1|5813.1|5808.1|5811.5|5806.5|0
1650519600000|2022-04-21 05:40:00|5812|5807|5814.3|5809.3|5814.7|5809.7|5812|5807|0
1650519900000|2022-04-21 05:45:00|5814.4|5809.4|5810.8|5805.8|5814.5|5809.5|5809.7|5804.7|0
1650520200000|2022-04-21 05:50:00|5810.7|5805.7|5809.7|5804.7|5816.1|5811.1|5809.1|5804.1|0
1650520500000|2022-04-21 05:55:00|5809.8|5804.8|5805.7|5800.7|5810.6|5805.6|5803.8|5798.8|0
1650520800000|2022-04-21 06:00:00|5806.2|5801.2|5801.4|5796.4|5806.2|5801.2|5798.9|5793.9|0
1650521100000|2022-04-21 06:05:00|5801.2|5796.2|5800.1|5795.1|5802.7|5797.7|5799.5|5794.5|0
1650521400000|2022-04-21 06:10:00|5800.2|5795.2|5793.6|5788.6|5801.3|5796.3|5790.1|5785.1|0
1650521700000|2022-04-21 06:15:00|5793|5788|5795|5790|5795|5790|5788.8|5783.8|0
1650522000000|2022-04-21 06:20:00|5795.1|5790.1|5796.4|5791.4|5797.9|5792.9|5793.8|5788.8|0
1650522300000|2022-04-21 06:25:00|5796.5|5791.5|5799.4|5794.4|5801.3|5796.3|5795.4|5790.4|0
1650522600000|2022-04-21 06:30:00|5799.3|5794.3|5796.8|5791.8|5801.3|5796.3|5796.1|5791.1|0
1650522900000|2022-04-21 06:35:00|5796.7|5791.7|5795.4|5790.4|5799.3|5794.3|5791.9|5786.9|0
1650523200000|2022-04-21 06:40:00|5795.5|5790.5|5797.1|5792.1|5799.5|5794.5|5795|5790|0
1650523500000|2022-04-21 06:45:00|5797.3|5792.3|5798.7|5793.7|5801.1|5796.1|5796.3|5791.3|0
1650523800000|2022-04-21 06:50:00|5798.9|5793.9|5802.1|5797.1|5802.3|5797.3|5797.1|5792.1|0
1650524100000|2022-04-21 06:55:00|5802|5797|5802.5|5797.5|5806|5801|5800.8|5795.8|0
1650524400000|2022-04-21 07:00:00|5803|5798|5799.3|5794.3|5803.8|5798.8|5795.3|5790.3|0
1650524700000|2022-04-21 07:05:00|5799.1|5794.1|5803.4|5798.4|5803.8|5798.8|5796.6|5791.6|0
1650525000000|2022-04-21 07:10:00|5803.1|5798.1|5806.4|5801.4|5809.4|5804.4|5800|5795|0
1650525300000|2022-04-21 07:15:00|5806.3|5801.3|5807.3|5802.3|5811.2|5806.2|5806|5801|0
1650525600000|2022-04-21 07:20:00|5807.4|5802.4|5809.4|5804.4|5809.8|5804.8|5799.3|5794.3|0
1650525900000|2022-04-21 07:25:00|5809.1|5804.1|5811.4|5806.4|5811.4|5806.4|5803.3|5798.3|0
1650526200000|2022-04-21 07:30:00|5811.5|5806.5|5811.8|5806.8|5812.6|5807.6|5806.8|5801.8|0
1650526500000|2022-04-21 07:35:00|5811.9|5806.9|5814.6|5809.6|5818|5813|5810.2|5805.2|0
1650526800000|2022-04-21 07:40:00|5814.8|5809.8|5812|5807|5817.9|5812.9|5811.2|5806.2|0
1650527100000|2022-04-21 07:45:00|5811.9|5806.9|5807.9|5802.9|5812.6|5807.6|5807|5802|0
1650527400000|2022-04-21 07:50:00|5808.1|5803.1|5806.4|5801.4|5809.2|5804.2|5804.3|5799.3|0
1650527700000|2022-04-21 07:55:00|5806.3|5801.3|5817.6|5812.6|5820.8|5815.8|5804.9|5799.9|0
1650528000000|2022-04-21 08:00:00|5817.1|5812.1|5829.6|5826.6|5830.1|5827.1|5813.2|5810.2|0
1650528300000|2022-04-21 08:05:00|5829.2|5826.2|5830.6|5827.6|5831.2|5828.2|5824.6|5821.6|0
1650528600000|2022-04-21 08:10:00|5830.4|5827.4|5830.6|5827.6|5830.8|5827.8|5828.3|5825.3|0
1650528900000|2022-04-21 08:15:00|5830.7|5827.7|5832.1|5829.1|5834.2|5831.2|5830.7|5827.7|0
1650529200000|2022-04-21 08:20:00|5832.2|5829.2|5827.1|5824.1|5833.1|5830.1|5827|5824|0
1650529500000|2022-04-21 08:25:00|5826.5|5823.5|5824.1|5821.1|5826.5|5823.5|5822.5|5819.5|0
1650529800000|2022-04-21 08:30:00|5823.7|5820.7|5828|5825|5828.1|5825.1|5820.6|5817.6|0
1650530100000|2022-04-21 08:35:00|5828.4|5825.4|5828.5|5825.5|5828.9|5825.9|5827|5824|0
1650530400000|2022-04-21 08:40:00|5828.9|5825.9|5827|5824|5828.9|5825.9|5825.3|5822.3|0
1650530700000|2022-04-21 08:45:00|5827.1|5824.1|5826.7|5823.7|5829.7|5826.7|5826.2|5823.2|0
1650531000000|2022-04-21 08:50:00|5826.8|5823.8|5839.6|5836.6|5841.2|5838.2|5826.7|5823.7|0
1650531300000|2022-04-21 08:55:00|5839.7|5836.7|5829.6|5826.6|5839.8|5836.8|5827.2|5824.2|0
1650531600000|2022-04-21 09:00:00|5830.9|5827.9|5826.7|5823.7|5833.6|5830.6|5825.5|5822.5|0
1650531900000|2022-04-21 09:05:00|5826.6|5823.6|5825.3|5822.3|5829.5|5826.5|5822.2|5819.2|0
1650532200000|2022-04-21 09:10:00|5825.1|5822.1|5825.8|5822.8|5827.8|5824.8|5824.3|5821.3|0
1650532500000|2022-04-21 09:15:00|5825.9|5822.9|5824.6|5821.6|5825.9|5822.9|5824.5|5821.5|0
1650532800000|2022-04-21 09:20:00|5825.3|5822.3|5825.9|5822.9|5826.3|5823.3|5823.3|5820.3|0
1650533100000|2022-04-21 09:25:00|5826.6|5823.6|5824.9|5821.9|5826.6|5823.6|5824.6|5821.6|0
1650533400000|2022-04-21 09:30:00|5825|5822|5820.3|5817.3|5825.4|5822.4|5818.8|5815.8|0
1650533700000|2022-04-21 09:35:00|5820.4|5817.4|5815.9|5812.9|5821.3|5818.3|5814.8|5811.8|0
1650534000000|2022-04-21 09:40:00|5814.5|5811.5|5812.7|5809.7|5816.8|5813.8|5811.1|5808.1|0
1650534300000|2022-04-21 09:45:00|5813.3|5810.3|5816.8|5813.8|5816.8|5813.8|5812.2|5809.2|0
1650534600000|2022-04-21 09:50:00|5817|5814|5817.5|5814.5|5818|5815|5816|5813|0
1650534900000|2022-04-21 09:55:00|5817.6|5814.6|5817.5|5814.5|5818.1|5815.1|5816.9|5813.9|0
1650535200000|2022-04-21 10:00:00|5817.6|5814.6|5816.8|5813.8|5818.3|5815.3|5814.8|5811.8|0
1650535500000|2022-04-21 10:05:00|5816.9|5813.9|5822.1|5819.1|5822.3|5819.3|5816.5|5813.5|0
1650535800000|2022-04-21 10:10:00|5822.3|5819.3|5821.8|5818.8|5822.7|5819.7|5821.1|5818.1|0
1650536100000|2022-04-21 10:15:00|5821.6|5818.6|5825.3|5822.3|5825.5|5822.5|5821.3|5818.3|0
1650536400000|2022-04-21 10:20:00|5825.2|5822.2|5822.9|5819.9|5825.6|5822.6|5822.6|5819.6|0
1650536700000|2022-04-21 10:25:00|5822.8|5819.8|5824.1|5821.1|5824.6|5821.6|5821.5|5818.5|0
1650537000000|2022-04-21 10:30:00|5823.9|5820.9|5826.7|5823.7|5827.7|5824.7|5823.6|5820.6|0
1650537300000|2022-04-21 10:35:00|5827|5824|5830.8|5827.8|5832.2|5829.2|5826.7|5823.7|0
1650537600000|2022-04-21 10:40:00|5830.9|5827.9|5831.8|5828.8|5833.2|5830.2|5828.8|5825.8|0
1650537900000|2022-04-21 10:45:00|5831.3|5828.3|5832.1|5829.1|5833.5|5830.5|5830.6|5827.6|0
1650538200000|2022-04-21 10:50:00|5831.7|5828.7|5829.7|5826.7|5832.4|5829.4|5829.1|5826.1|0
1650538500000|2022-04-21 10:55:00|5829.6|5826.6|5827.7|5824.7|5830.6|5827.6|5825.9|5822.9|0
1650538800000|2022-04-21 11:00:00|5828.3|5825.3|5822.4|5819.4|5829.4|5826.4|5821.8|5818.8|0
1650539100000|2022-04-21 11:05:00|5822.7|5819.7|5814.2|5811.2|5823.1|5820.1|5814.1|5811.1|0
1650539400000|2022-04-21 11:10:00|5814.1|5811.1|5818.7|5815.7|5819.1|5816.1|5812.3|5809.3|0
1650539700000|2022-04-21 11:15:00|5818.6|5815.6|5825.9|5822.9|5825.9|5822.9|5818.1|5815.1|0
1650540000000|2022-04-21 11:20:00|5826|5823|5825.3|5822.3|5827.9|5824.9|5824.8|5821.8|0
1650540300000|2022-04-21 11:25:00|5824.9|5821.9|5828.9|5825.9|5829.4|5826.4|5824.9|5821.9|0
1650540600000|2022-04-21 11:30:00|5829|5826|5825.3|5822.3|5830.2|5827.2|5824.7|5821.7|0
1650540900000|2022-04-21 11:35:00|5825.8|5822.8|5821.5|5818.5|5826.5|5823.5|5821|5818|0
1650541200000|2022-04-21 11:40:00|5821.7|5818.7|5818.7|5815.7|5822.8|5819.8|5818.5|5815.5|0
1650541500000|2022-04-21 11:45:00|5818.4|5815.4|5818.2|5815.2|5818.5|5815.5|5815.4|5812.4|0
1650541800000|2022-04-21 11:50:00|5818.1|5815.1|5821|5818|5821|5818|5816.1|5813.1|0
1650542100000|2022-04-21 11:55:00|5821.1|5818.1|5827.1|5824.1|5828.1|5825.1|5821.1|5818.1|0
1650542400000|2022-04-21 12:00:00|5826.9|5823.9|5827.9|5824.9|5828.9|5825.9|5825.5|5822.5|0
1650542700000|2022-04-21 12:05:00|5827.8|5824.8|5823.3|5820.3|5827.8|5824.8|5821.9|5818.9|0
1650543000000|2022-04-21 12:10:00|5823.2|5820.2|5823.9|5820.9|5823.9|5820.9|5820.9|5817.9|0
1650543300000|2022-04-21 12:15:00|5823.8|5820.8|5826.2|5823.2|5827.3|5824.3|5823.6|5820.6|0
1650543600000|2022-04-21 12:20:00|5826.3|5823.3|5824.2|5821.2|5826.3|5823.3|5823.6|5820.6|0
1650543900000|2022-04-21 12:25:00|5824.3|5821.3|5824.3|5821.3|5825.6|5822.6|5822.7|5819.7|0
1650544200000|2022-04-21 12:30:00|5824.1|5821.1|5823.2|5820.2|5832.2|5829.2|5820.8|5817.8|0
1650544500000|2022-04-21 12:35:00|5823.1|5820.1|5831.8|5828.8|5832|5829|5823|5820|0
1650544800000|2022-04-21 12:40:00|5831.7|5828.7|5840.9|5837.9|5840.9|5837.9|5831.7|5828.7|0
1650545100000|2022-04-21 12:45:00|5841|5838|5840.6|5837.6|5844.5|5841.5|5840.3|5837.3|0
1650545400000|2022-04-21 12:50:00|5840.5|5837.5|5837|5834|5840.6|5837.6|5836.9|5833.9|0
1650545700000|2022-04-21 12:55:00|5836.9|5833.9|5835.2|5832.2|5837.2|5834.2|5834.7|5831.7|0
1650546000000|2022-04-21 13:00:00|5835.1|5832.1|5837.1|5834.1|5839.3|5836.3|5834.8|5831.8|0
1650546300000|2022-04-21 13:05:00|5837.2|5834.2|5834.6|5831.6|5837.3|5834.3|5833.2|5830.2|0
1650546600000|2022-04-21 13:10:00|5834.5|5831.5|5839.9|5836.9|5840.2|5837.2|5834.4|5831.4|0
1650546900000|2022-04-21 13:15:00|5840|5837|5837.9|5834.9|5840|5837|5837.3|5834.3|0
1650547200000|2022-04-21 13:20:00|5837.8|5834.8|5841.8|5838.8|5844.3|5841.3|5837.1|5834.1|0
1650547500000|2022-04-21 13:25:00|5847.9|5844.9|5834.4|5831.4|5849|5846|5833.8|5830.8|0
1650547800000|2022-04-21 13:30:00|5836.4|5833.4|5871.4|5869.6|5876.2|5874.4|5824.3|5822.5|0
1650548100000|2022-04-21 13:35:00|5870.7|5868.9|5863.6|5861.8|5889.4|5887.6|5856.8|5855|0
1650548400000|2022-04-21 13:40:00|5863.7|5861.9|5863.6|5861.8|5880.6|5878.8|5857.7|5855.9|0
1650548700000|2022-04-21 13:45:00|5868.7|5866.9|5854.6|5852.8|5869.3|5867.5|5838.7|5836.9|11
1650549000000|2022-04-21 13:50:00|5854.8|5853|5841.6|5839.8|5872.8|5871|5841.6|5839.8|11
1650549300000|2022-04-21 13:55:00|5840.7|5838.9|5808.5|5806.7|5843.7|5841.9|5808.5|5806.7|0
1650549600000|2022-04-21 14:00:00|5810.3|5808.5|5807|5805.2|5816.6|5814.8|5803|5801.2|0
1650549900000|2022-04-21 14:05:00|5807.1|5805.3|5791.5|5789.7|5807.1|5805.3|5785.2|5783.4|11
1650550200000|2022-04-21 14:10:00|5791.7|5789.9|5777|5775.2|5795.7|5793.9|5774.2|5772.4|0
1650550500000|2022-04-21 14:15:00|5776.8|5775|5773.8|5772|5794.8|5793|5773.2|5771.4|11
1650550800000|2022-04-21 14:20:00|5773.4|5771.6|5765.4|5763.6|5777.8|5776|5758|5756.2|22
1650551100000|2022-04-21 14:25:00|5764.6|5762.8|5793.8|5792|5796|5794.2|5759.7|5757.9|0
1650551400000|2022-04-21 14:30:00|5793.9|5792.1|5800.5|5798.7|5807.1|5805.3|5792.5|5790.7|0
1650551700000|2022-04-21 14:35:00|5800.7|5798.9|5790|5788.2|5805.5|5803.7|5785.4|5783.6|0
1650552000000|2022-04-21 14:40:00|5790.1|5788.3|5774|5772.2|5791.1|5789.3|5768|5766.2|0
1650552300000|2022-04-21 14:45:00|5774.3|5772.5|5746|5744.2|5775|5773.2|5745.6|5743.8|0
1650552600000|2022-04-21 14:50:00|5746.2|5744.4|5728.5|5726.7|5751.4|5749.6|5726.7|5724.9|0
1650552900000|2022-04-21 14:55:00|5728.7|5726.9|5750.8|5749|5750.9|5749.1|5727.8|5726|0
1650553200000|2022-04-21 15:00:00|5750.5|5748.7|5755.7|5753.9|5757.1|5755.3|5742.8|5741|0
1650553500000|2022-04-21 15:05:00|5756.1|5754.3|5745.5|5743.7|5759.4|5757.6|5735.6|5733.8|0
1650553800000|2022-04-21 15:10:00|5745.3|5743.5|5755.2|5753.4|5760.8|5759|5737.8|5736|0
1650554100000|2022-04-21 15:15:00|5755.5|5753.7|5750.7|5748.9|5757.4|5755.6|5742.8|5741|0
1650554400000|2022-04-21 15:20:00|5749.7|5747.9|5742.1|5740.3|5752.8|5751|5733.4|5731.6|0
1650554700000|2022-04-21 15:25:00|5742|5740.2|5735.1|5733.3|5753.9|5752.1|5734.7|5732.9|0
1650555000000|2022-04-21 15:30:00|5735|5733.2|5729.9|5728.1|5741.3|5739.5|5723.6|5721.8|0
1650555300000|2022-04-21 15:35:00|5731.3|5729.5|5719.4|5717.6|5733.5|5731.7|5718.7|5716.9|0
1650555600000|2022-04-21 15:40:00|5719.1|5717.3|5707.2|5705.4|5719.7|5717.9|5707.2|5705.4|0
1650555900000|2022-04-21 15:45:00|5706.8|5705|5696.7|5694.9|5707.9|5706.1|5694.1|5692.3|0
1650556200000|2022-04-21 15:50:00|5696.6|5694.8|5704.3|5702.5|5709.9|5708.1|5693.1|5691.3|0
1650556500000|2022-04-21 15:55:00|5704.2|5702.4|5683.3|5681.5|5705.2|5703.4|5681.5|5679.7|0
1650556800000|2022-04-21 16:00:00|5683.5|5681.7|5683.1|5681.3|5693.6|5691.8|5678.8|5677|0
1650557100000|2022-04-21 16:05:00|5681.5|5679.7|5686.5|5684.7|5700.1|5698.3|5681.5|5679.7|0
1650557400000|2022-04-21 16:10:00|5686.8|5685|5688.4|5686.6|5697.9|5696.1|5678.9|5677.1|0
1650557700000|2022-04-21 16:15:00|5688|5686.2|5693.3|5691.5|5694.7|5692.9|5684.3|5682.5|0
1650558000000|2022-04-21 16:20:00|5693.4|5691.6|5677.2|5675.4|5696.9|5695.1|5677.2|5675.4|0
1650558300000|2022-04-21 16:25:00|5677.5|5675.7|5673.7|5671.9|5686|5684.2|5673.6|5671.8|0
1650558600000|2022-04-21 16:30:00|5673.6|5671.8|5683.4|5681.6|5685.7|5683.9|5672.9|5671.1|0
1650558900000|2022-04-21 16:35:00|5682.9|5681.1|5681.4|5679.6|5693.1|5691.3|5678.2|5676.4|0
1650559200000|2022-04-21 16:40:00|5682.1|5680.3|5688|5686.2|5690|5688.2|5679.7|5677.9|0
1650559500000|2022-04-21 16:45:00|5687.7|5685.9|5677.5|5675.7|5694|5692.2|5676.1|5674.3|0
1650559800000|2022-04-21 16:50:00|5676.4|5674.6|5662.3|5660.5|5676.7|5674.9|5660.6|5658.8|0
1650560100000|2022-04-21 16:55:00|5662.9|5661.1|5663.8|5662|5672.6|5670.8|5660.2|5658.4|0
1650560400000|2022-04-21 17:00:00|5664|5662.2|5653.8|5652|5668.7|5666.9|5651.5|5649.7|0
1650560700000|2022-04-21 17:05:00|5655.2|5653.4|5657.2|5655.4|5657.5|5655.7|5649.6|5647.8|0
1650561000000|2022-04-21 17:10:00|5658.1|5656.3|5663.2|5661.4|5666.3|5664.5|5651.2|5649.4|0
1650561300000|2022-04-21 17:15:00|5663.4|5661.6|5646.8|5645|5665.7|5663.9|5644.7|5642.9|0
1650561600000|2022-04-21 17:20:00|5646.6|5644.8|5669.4|5667.6|5687.2|5685.4|5645.9|5644.1|0
1650561900000|2022-04-21 17:25:00|5669.7|5667.9|5680.1|5678.3|5684|5682.2|5661.1|5659.3|0
1650562200000|2022-04-21 17:30:00|5679.3|5677.5|5666.4|5664.6|5685.7|5683.9|5664.4|5662.6|0
1650562500000|2022-04-21 17:35:00|5666.3|5664.5|5659.6|5657.8|5666.5|5664.7|5652.8|5651|0
1650562800000|2022-04-21 17:40:00|5659.5|5657.7|5661.3|5659.5|5667.9|5666.1|5652.9|5651.1|0
1650563100000|2022-04-21 17:45:00|5661.8|5660|5654.2|5652.4|5666.9|5665.1|5653.7|5651.9|0
1650563400000|2022-04-21 17:50:00|5654|5652.2|5644.9|5643.1|5657|5655.2|5642.6|5640.8|0
1650563700000|2022-04-21 17:55:00|5645.6|5643.8|5638.1|5636.3|5651.5|5649.7|5633.3|5631.5|0
1650564000000|2022-04-21 18:00:00|5637|5635.2|5614.8|5613|5637|5635.2|5613.4|5611.6|0
1650564300000|2022-04-21 18:05:00|5614.7|5612.9|5611.8|5610|5618.4|5616.6|5607.7|5605.9|0
1650564600000|2022-04-21 18:10:00|5610.5|5608.7|5596.1|5594.3|5615.8|5614|5596.1|5594.3|0
1650564900000|2022-04-21 18:15:00|5596.6|5594.8|5605.5|5603.7|5610.9|5609.1|5592|5590.2|0
1650565200000|2022-04-21 18:20:00|5605.7|5603.9|5599.6|5597.8|5617|5615.2|5599|5597.2|0
1650565500000|2022-04-21 18:25:00|5599.5|5597.7|5610.9|5609.1|5613.9|5612.1|5598.9|5597.1|0
1650565800000|2022-04-21 18:30:00|5609.1|5607.3|5620|5618.2|5623.8|5622|5602.6|5600.8|0
1650566100000|2022-04-21 18:35:00|5619.2|5617.4|5612.1|5610.3|5631.2|5629.4|5608.8|5607|0
1650566400000|2022-04-21 18:40:00|5612.9|5611.1|5596.3|5594.5|5613.7|5611.9|5596.3|5594.5|0
1650566700000|2022-04-21 18:45:00|5595.8|5594|5590.9|5589.1|5601.2|5599.4|5587.6|5585.8|0
1650567000000|2022-04-21 18:50:00|5590.5|5588.7|5590.3|5588.5|5597.3|5595.5|5590|5588.2|0
1650567300000|2022-04-21 18:55:00|5589.1|5587.3|5593.1|5591.3|5594.4|5592.6|5580.8|5579|0
1650567600000|2022-04-21 19:00:00|5592.6|5590.8|5576.2|5574.4|5592.7|5590.9|5575|5573.2|0
1650567900000|2022-04-21 19:05:00|5576.8|5575|5576.5|5574.7|5586.5|5584.7|5574.8|5573|0
1650568200000|2022-04-21 19:10:00|5576.3|5574.5|5574.9|5573.1|5578.4|5576.6|5570.4|5568.6|0
1650568500000|2022-04-21 19:15:00|5575.1|5573.3|5574|5572.2|5582.3|5580.5|5567.2|5565.4|0
1650568800000|2022-04-21 19:20:00|5574.2|5572.4|5588.9|5587.1|5588.9|5587.1|5568.2|5566.4|0
1650569100000|2022-04-21 19:25:00|5588.6|5586.8|5598.2|5596.4|5600.2|5598.4|5575.4|5573.6|0
1650569400000|2022-04-21 19:30:00|5598|5596.2|5580.1|5578.3|5600.6|5598.8|5578.1|5576.3|0
1650569700000|2022-04-21 19:35:00|5579.9|5578.1|5573.9|5572.1|5580.3|5578.5|5568.8|5567|0
1650570000000|2022-04-21 19:40:00|5574.8|5573|5587.2|5585.4|5590.8|5589|5572.5|5570.7|0
1650570300000|2022-04-21 19:45:00|5587.1|5585.3|5564.9|5563.1|5591.4|5589.6|5564.8|5563|0
1650570600000|2022-04-21 19:50:00|5564.8|5563|5594.5|5592.7|5598.5|5596.7|5564.7|5562.9|0
1650570900000|2022-04-21 19:55:00|5594.7|5592.9|5585.3|5583.5|5595.6|5593.8|5578|5576.2|0
1650571200000|2022-04-21 20:00:00|5585.9|5582.9|5581.4|5578.4|5588.8|5585.8|5580.9|5577.9|0
1650571500000|2022-04-21 20:05:00|5582.5|5579.5|5585.9|5582.9|5586.9|5583.9|5580.9|5577.9|0
1650571800000|2022-04-21 20:10:00|5584.7|5581.7|5578.1|5575.1|5584.7|5581.7|5561.9|5558.9|0
1650572100000|2022-04-21 20:15:00|5578.2|5575.2|5579.4|5576.4|5583.6|5580.6|5577.6|5574.6|0
1650572400000|2022-04-21 20:20:00|5579.8|5576.8|5594.9|5591.9|5597.4|5594.4|5578.9|5575.9|0
1650572700000|2022-04-21 20:25:00|5594.4|5591.4|5598.4|5595.4|5605.6|5602.6|5594.2|5591.2|0
1650573000000|2022-04-21 20:30:00|5598.5|5595.5|5598.1|5595.1|5600.9|5597.9|5594.9|5591.9|0
1650573300000|2022-04-21 20:35:00|5598.2|5595.2|5599.5|5596.5|5600.6|5597.6|5597.4|5594.4|0
1650573600000|2022-04-21 20:40:00|5599.4|5596.4|5602.3|5599.3|5603.6|5600.6|5597.5|5594.5|0
1650573900000|2022-04-21 20:45:00|5601.5|5598.5|5605.2|5602.2|5605.9|5602.9|5601.5|5598.5|0
1650574200000|2022-04-21 20:50:00|5605.3|5602.3|5603.8|5600.8|5605.4|5602.4|5602.7|5599.7|0
1650574500000|2022-04-21 20:55:00|5604.1|5601.1|5604.5|5601.5|5606.4|5603.4|5603.7|5600.7|0
1650574800000|2022-04-21 21:00:00|5604.6|5601.6|5605.4|5602.4|5606.8|5603.8|5604.4|5601.4|0
1650575100000|2022-04-21 21:05:00|5605.5|5602.5|5602.5|5599.5|5605.8|5602.8|5602.4|5599.4|0
1650575400000|2022-04-21 21:10:00|5603|5600|5594.5|5591.5|5603.6|5600.6|5593.1|5590.1|0
1650575700000|2022-04-21 21:15:00|5594.4|5591.4|5588|5585|5595|5592|5586.5|5583.5|0
1650576000000|2022-04-21 21:20:00|5587.6|5584.6|5590.7|5587.7|5592.5|5589.5|5587.6|5584.6|0
1650576300000|2022-04-21 21:25:00|5590.8|5587.8|5592.4|5589.4|5593.1|5590.1|5590.7|5587.7|0
1650576600000|2022-04-21 21:30:00|5592.5|5589.5|5591.8|5588.8|5592.5|5589.5|5590.9|5587.9|0
1650576900000|2022-04-21 21:35:00|5591.3|5588.3|5592|5589|5592.6|5589.6|5591.3|5588.3|0
1650577200000|2022-04-21 21:40:00|5592.1|5589.1|5592|5589|5593.2|5590.2|5591.3|5588.3|0
1650577500000|2022-04-21 21:45:00|5592.1|5589.1|5592.5|5589.5|5592.9|5589.9|5590.1|5587.1|0
1650577800000|2022-04-21 21:50:00|5592.6|5589.6|5592|5589|5593.5|5590.5|5591.8|5588.8|0
1650578100000|2022-04-21 21:55:00|5591.9|5588.9|5593.2|5590.2|5594.1|5591.1|5591.9|5588.9|0
1650578400000|2022-04-21 22:00:00|5593.3|5590.3|5592.4|5589.4|5594.5|5591.5|5591.6|5588.6|0
1650578700000|2022-04-21 22:05:00|5592.3|5589.3|5592.4|5589.4|5592.9|5589.9|5589.1|5586.1|0
1650579000000|2022-04-21 22:10:00|5592.9|5589.9|5595|5592|5595.1|5592.1|5592.7|5589.7|0
1650579300000|2022-04-21 22:15:00|5594.8|5591.8|5594.4|5591.4|5594.9|5591.9|5593.5|5590.5|0
1650579600000|2022-04-21 22:20:00|5594.6|5591.6|5595.2|5592.2|5595.5|5592.5|5593.3|5590.3|0
1650579900000|2022-04-21 22:25:00|5595.3|5592.3|5595.1|5592.1|5595.8|5592.8|5594.6|5591.6|0
1650580200000|2022-04-21 22:30:00|5595.2|5592.2|5596.8|5593.8|5597.1|5594.1|5594.5|5591.5|0
1650580500000|2022-04-21 22:35:00|5597.3|5594.3|5598.1|5595.1|5598.4|5595.4|5597.2|5594.2|0
1650580800000|2022-04-21 22:40:00|5598|5595|5598.2|5595.2|5598.7|5595.7|5597.7|5594.7|0
1650581100000|2022-04-21 22:45:00|5598.1|5595.1|5596.4|5593.4|5598.2|5595.2|5596.2|5593.2|0
1650581400000|2022-04-21 22:50:00|5596.6|5593.6|5594.9|5591.9|5596.7|5593.7|5594.6|5591.6|0
1650581700000|2022-04-21 22:55:00|5594.8|5591.8|5595.4|5592.4|5595.4|5592.4|5594.1|5591.1|0
1650582000000|2022-04-21 23:00:00|5595.3|5592.3|5595.9|5592.9|5596.1|5593.1|5594.7|5591.7|0
1650582300000|2022-04-21 23:05:00|5595.8|5592.8|5593.2|5590.2|5596.1|5593.1|5592.6|5589.6|0
1650582600000|2022-04-21 23:10:00|5593.1|5590.1|5592.8|5589.8|5593.7|5590.7|5592.8|5589.8|0
1650582900000|2022-04-21 23:15:00|5592.7|5589.7|5592.2|5589.2|5592.7|5589.7|5591.7|5588.7|0
1650583200000|2022-04-21 23:20:00|5592.4|5589.4|5593.3|5590.3|5593.5|5590.5|5592.3|5589.3|0
1650583500000|2022-04-21 23:25:00|5593.4|5590.4|5594|5591|5594.3|5591.3|5592.7|5589.7|0
1650583800000|2022-04-21 23:30:00|5593.7|5590.7|5593.4|5590.4|5593.7|5590.7|5592.1|5589.1|0
1650584100000|2022-04-21 23:35:00|5593.3|5590.3|5593.2|5590.2|5595.8|5592.8|5593|5590|0
1650584400000|2022-04-21 23:40:00|5593|5590|5592.1|5589.1|5593|5590|5591.9|5588.9|0
1650584700000|2022-04-21 23:45:00|5592|5589|5591.1|5588.1|5593.8|5590.8|5591|5588|0
1650585000000|2022-04-21 23:50:00|5591|5588|5589.9|5586.9|5591.6|5588.6|5589.3|5586.3|0
1650585300000|2022-04-21 23:55:00|5589.8|5586.8|5587|5582|5591.3|5588.3|5585.5|5582|0
1650585600000|2022-04-22 00:00:00|5587.3|5582.3|5590.8|5585.8|5591.5|5586.5|5584.5|5579.5|0
1650585900000|2022-04-22 00:05:00|5590.9|5585.9|5595.5|5590.5|5596.5|5591.5|5589.9|5584.9|0
1650586200000|2022-04-22 00:10:00|5595.3|5590.3|5595.8|5590.8|5597|5592|5589.1|5584.1|0
1650586500000|2022-04-22 00:15:00|5595.4|5590.4|5589.3|5584.3|5596.2|5591.2|5588.4|5583.4|0
1650586800000|2022-04-22 00:20:00|5589.2|5584.2|5592.3|5587.3|5593.5|5588.5|5588.6|5583.6|0
1650587100000|2022-04-22 00:25:00|5592.2|5587.2|5589.3|5584.3|5592.3|5587.3|5586.8|5581.8|0
1650587400000|2022-04-22 00:30:00|5589.2|5584.2|5594.3|5589.3|5594.4|5589.4|5587.4|5582.4|0
1650587700000|2022-04-22 00:35:00|5594.4|5589.4|5589.6|5584.6|5594.9|5589.9|5586.8|5581.8|0
1650588000000|2022-04-22 00:40:00|5589.8|5584.8|5579.2|5574.2|5590.2|5585.2|5578|5573|0
1650588300000|2022-04-22 00:45:00|5579.1|5574.1|5561|5556|5579.3|5574.3|5560.7|5555.7|0
1650588600000|2022-04-22 00:50:00|5561.6|5556.6|5565.3|5560.3|5566.8|5561.8|5558.1|5553.1|0
1650588900000|2022-04-22 00:55:00|5565.2|5560.2|5568|5563|5570.7|5565.7|5565.1|5560.1|0
1650589200000|2022-04-22 01:00:00|5567.7|5562.7|5570.2|5565.2|5572.4|5567.4|5565.5|5560.5|0
1650589500000|2022-04-22 01:05:00|5570.5|5565.5|5573.3|5568.3|5573.7|5568.7|5570.1|5565.1|0
1650589800000|2022-04-22 01:10:00|5573.4|5568.4|5574.3|5569.3|5574.8|5569.8|5570.9|5565.9|0
1650590100000|2022-04-22 01:15:00|5574.4|5569.4|5575.9|5570.9|5578.9|5573.9|5573.7|5568.7|0
1650590400000|2022-04-22 01:20:00|5575.8|5570.8|5576.2|5571.2|5577.6|5572.6|5574.6|5569.6|0
1650590700000|2022-04-22 01:25:00|5576.3|5571.3|5568.7|5563.7|5581.5|5576.5|5567.8|5562.8|0
1650591000000|2022-04-22 01:30:00|5568.8|5563.8|5563.7|5558.7|5571.7|5566.7|5561.5|5556.5|0
1650591300000|2022-04-22 01:35:00|5563.6|5558.6|5564.9|5559.9|5570.2|5565.2|5563.6|5558.6|0
1650591600000|2022-04-22 01:40:00|5564.8|5559.8|5564.3|5559.3|5565.8|5560.8|5562.1|5557.1|0
1650591900000|2022-04-22 01:45:00|5564.6|5559.6|5564.3|5559.3|5565.6|5560.6|5560.2|5555.2|0
1650592200000|2022-04-22 01:50:00|5564.1|5559.1|5569.1|5564.1|5569.2|5564.2|5563.6|5558.6|0
1650592500000|2022-04-22 01:55:00|5569|5564|5569.1|5564.1|5570.7|5565.7|5565.9|5560.9|0
1650592800000|2022-04-22 02:00:00|5568.9|5563.9|5575|5570|5577.1|5572.1|5567|5562|0
1650593100000|2022-04-22 02:05:00|5575.1|5570.1|5577.9|5572.9|5581|5576|5574|5569|0
1650593400000|2022-04-22 02:10:00|5578.4|5573.4|5576.4|5571.4|5579.8|5574.8|5574.2|5569.2|0
1650593700000|2022-04-22 02:15:00|5576.6|5571.6|5575.8|5570.8|5576.7|5571.7|5574.1|5569.1|0
1650594000000|2022-04-22 02:20:00|5575.9|5570.9|5574|5569|5576.7|5571.7|5573.4|5568.4|0
1650594300000|2022-04-22 02:25:00|5574.2|5569.2|5575.7|5570.7|5576.8|5571.8|5573.3|5568.3|0
1650594600000|2022-04-22 02:30:00|5575.6|5570.6|5575.3|5570.3|5576.5|5571.5|5572|5567|0
1650594900000|2022-04-22 02:35:00|5575.4|5570.4|5578.1|5573.1|5579.9|5574.9|5574.8|5569.8|0
1650595200000|2022-04-22 02:40:00|5578.2|5573.2|5576.4|5571.4|5578.4|5573.4|5574.5|5569.5|0
1650595500000|2022-04-22 02:45:00|5576.3|5571.3|5574.8|5569.8|5577.3|5572.3|5572.9|5567.9|0
1650595800000|2022-04-22 02:50:00|5574.7|5569.7|5574|5569|5575.3|5570.3|5572|5567|0
1650596100000|2022-04-22 02:55:00|5573.9|5568.9|5572.5|5567.5|5574|5569|5571|5566|0
1650596400000|2022-04-22 03:00:00|5572.6|5567.6|5570|5565|5574.4|5569.4|5567.7|5562.7|0
1650596700000|2022-04-22 03:05:00|5570.1|5565.1|5567.7|5562.7|5571.2|5566.2|5566.1|5561.1|0
1650597000000|2022-04-22 03:10:00|5567.8|5562.8|5575.2|5570.2|5575.4|5570.4|5567.8|5562.8|0
1650597300000|2022-04-22 03:15:00|5575.1|5570.1|5575.4|5570.4|5576.6|5571.6|5574.2|5569.2|0
1650597600000|2022-04-22 03:20:00|5575.5|5570.5|5575.4|5570.4|5577.2|5572.2|5574.3|5569.3|0
1650597900000|2022-04-22 03:25:00|5575.6|5570.6|5575.2|5570.2|5576.3|5571.3|5575|5570|0
1650598200000|2022-04-22 03:30:00|5575|5570|5575.2|5570.2|5577.5|5572.5|5574.9|5569.9|0
1650598500000|2022-04-22 03:35:00|5575.1|5570.1|5576.2|5571.2|5576.2|5571.2|5575.1|5570.1|0
1650598800000|2022-04-22 03:40:00|5576.3|5571.3|5576.7|5571.7|5577.1|5572.1|5574.3|5569.3|0
1650599100000|2022-04-22 03:45:00|5576.8|5571.8|5575.2|5570.2|5577.6|5572.6|5574.8|5569.8|0
1650599400000|2022-04-22 03:50:00|5575.1|5570.1|5574.7|5569.7|5575.9|5570.9|5573.4|5568.4|0
1650599700000|2022-04-22 03:55:00|5574.8|5569.8|5576.1|5571.1|5576.2|5571.2|5573.7|5568.7|0
1650600000000|2022-04-22 04:00:00|5576.2|5571.2|5575.7|5570.7|5576.4|5571.4|5575.2|5570.2|0
1650600300000|2022-04-22 04:05:00|5575.8|5570.8|5576.3|5571.3|5576.5|5571.5|5575.2|5570.2|0
1650600600000|2022-04-22 04:10:00|5576.4|5571.4|5576.6|5571.6|5576.7|5571.7|5575.4|5570.4|0
1650600900000|2022-04-22 04:15:00|5576.7|5571.7|5573.7|5568.7|5576.7|5571.7|5571|5566|0
1650601200000|2022-04-22 04:20:00|5573.6|5568.6|5584|5579|5587.2|5582.2|5573.2|5568.2|0
1650601500000|2022-04-22 04:25:00|5584.1|5579.1|5584.6|5579.6|5586.4|5581.4|5582.9|5577.9|0
1650601800000|2022-04-22 04:30:00|5585|5580|5579.5|5574.5|5585|5580|5577.8|5572.8|0
1650602100000|2022-04-22 04:35:00|5579.4|5574.4|5580|5575|5580.5|5575.5|5578.3|5573.3|0
1650602400000|2022-04-22 04:40:00|5579.9|5574.9|5581.8|5576.8|5582|5577|5579.1|5574.1|0
1650602700000|2022-04-22 04:45:00|5581.9|5576.9|5583.2|5578.2|5583.2|5578.2|5579.5|5574.5|0
1650603000000|2022-04-22 04:50:00|5583.1|5578.1|5583.9|5578.9|5584.1|5579.1|5582|5577|0
1650603300000|2022-04-22 04:55:00|5584|5579|5587.3|5582.3|5588.2|5583.2|5583.7|5578.7|0
1650603600000|2022-04-22 05:00:00|5587.2|5582.2|5591.8|5586.8|5592|5587|5584.5|5579.5|0
1650603900000|2022-04-22 05:05:00|5591.6|5586.6|5594.1|5589.1|5594.5|5589.5|5590.2|5585.2|0
1650604200000|2022-04-22 05:10:00|5594.3|5589.3|5596.9|5591.9|5597.3|5592.3|5592.9|5587.9|0
1650604500000|2022-04-22 05:15:00|5597|5592|5592.9|5587.9|5599.6|5594.6|5592.9|5587.9|0
1650604800000|2022-04-22 05:20:00|5593|5588|5591|5586|5594.5|5589.5|5590.7|5585.7|0
1650605100000|2022-04-22 05:25:00|5591.1|5586.1|5590.8|5585.8|5592.6|5587.6|5589.4|5584.4|0
1650605400000|2022-04-22 05:30:00|5590.7|5585.7|5597.8|5592.8|5598|5593|5588.6|5583.6|0
1650605700000|2022-04-22 05:35:00|5597.6|5592.6|5597.8|5592.8|5598.6|5593.6|5595.1|5590.1|0
1650606000000|2022-04-22 05:40:00|5597.7|5592.7|5601.3|5596.3|5602.1|5597.1|5595.5|5590.5|0
1650606300000|2022-04-22 05:45:00|5601.4|5596.4|5601.5|5596.5|5607.1|5602.1|5600.3|5595.3|0
1650606600000|2022-04-22 05:50:00|5601.4|5596.4|5597.9|5592.9|5603.5|5598.5|5597.4|5592.4|0
1650606900000|2022-04-22 05:55:00|5598|5593|5592.7|5587.7|5600.5|5595.5|5591.3|5586.3|0
1650607200000|2022-04-22 06:00:00|5592.6|5587.6|5593.5|5588.5|5597.4|5592.4|5589.8|5584.8|0
1650607500000|2022-04-22 06:05:00|5593.6|5588.6|5594|5589|5597|5592|5592.4|5587.4|0
1650607800000|2022-04-22 06:10:00|5594.1|5589.1|5593.8|5588.8|5596.8|5591.8|5591.9|5586.9|0
1650608100000|2022-04-22 06:15:00|5594.1|5589.1|5591.8|5586.8|5595.3|5590.3|5590.4|5585.4|0
1650608400000|2022-04-22 06:20:00|5591.9|5586.9|5596.3|5591.3|5596.5|5591.5|5591.8|5586.8|0
1650608700000|2022-04-22 06:25:00|5596.4|5591.4|5600.3|5595.3|5600.6|5595.6|5593.2|5588.2|0
1650609000000|2022-04-22 06:30:00|5600.1|5595.1|5599.1|5594.1|5602.3|5597.3|5598.1|5593.1|0
1650609300000|2022-04-22 06:35:00|5599|5594|5603.4|5598.4|5604|5599|5596.5|5591.5|0
1650609600000|2022-04-22 06:40:00|5603.5|5598.5|5600.7|5595.7|5604.9|5599.9|5599.3|5594.3|0
1650609900000|2022-04-22 06:45:00|5600.6|5595.6|5603.5|5598.5|5604.8|5599.8|5600.5|5595.5|0
1650610200000|2022-04-22 06:50:00|5603.3|5598.3|5604.8|5599.8|5604.8|5599.8|5600.1|5595.1|0
1650610500000|2022-04-22 06:55:00|5604.7|5599.7|5606.1|5601.1|5611.4|5606.4|5604.4|5599.4|0
1650610800000|2022-04-22 07:00:00|5606.3|5601.3|5614.6|5609.6|5616.2|5611.2|5602.6|5597.6|0
1650611100000|2022-04-22 07:05:00|5614.8|5609.8|5606|5601|5614.8|5609.8|5605.1|5600.1|0
1650611400000|2022-04-22 07:10:00|5606.3|5601.3|5609.4|5604.4|5613.5|5608.5|5604.6|5599.6|0
1650611700000|2022-04-22 07:15:00|5609.5|5604.5|5601.6|5596.6|5613.6|5608.6|5601.6|5596.6|0
1650612000000|2022-04-22 07:20:00|5601.7|5596.7|5586.8|5581.8|5601.7|5596.7|5585.8|5580.8|0
1650612300000|2022-04-22 07:25:00|5586.7|5581.7|5578.4|5573.4|5590.7|5585.7|5578.4|5573.4|0
1650612600000|2022-04-22 07:30:00|5578.1|5573.1|5582.9|5577.9|5587.5|5582.5|5577.1|5572.1|0
1650612900000|2022-04-22 07:35:00|5582.1|5577.1|5589.7|5584.7|5590.1|5585.1|5577.4|5572.4|0
1650613200000|2022-04-22 07:40:00|5589.6|5584.6|5592.7|5587.7|5594.7|5589.7|5588.8|5583.8|0
1650613500000|2022-04-22 07:45:00|5592.5|5587.5|5592.5|5587.5|5596.9|5591.9|5591.3|5586.3|0
1650613800000|2022-04-22 07:50:00|5592.6|5587.6|5600.3|5595.3|5601.5|5596.5|5592.1|5587.1|0
1650614100000|2022-04-22 07:55:00|5600.4|5595.4|5613.2|5608.2|5613.2|5608.2|5599.3|5594.3|0
1650614400000|2022-04-22 08:00:00|5612.9|5607.9|5637.3|5634.3|5640.6|5637.6|5610.8|5605.8|0
1650614700000|2022-04-22 08:05:00|5638|5635|5632.3|5629.3|5640.5|5637.5|5632.2|5629.2|0
1650615000000|2022-04-22 08:10:00|5631.9|5628.9|5620.4|5617.4|5632.6|5629.6|5620.4|5617.4|0
1650615300000|2022-04-22 08:15:00|5620.5|5617.5|5616.3|5613.3|5622.6|5619.6|5616.3|5613.3|0
1650615600000|2022-04-22 08:20:00|5616.2|5613.2|5623.7|5620.7|5624.9|5621.9|5615.8|5612.8|0
1650615900000|2022-04-22 08:25:00|5624.1|5621.1|5624.9|5621.9|5631|5628|5623.3|5620.3|0
1650616200000|2022-04-22 08:30:00|5623.8|5620.8|5619.5|5616.5|5626.2|5623.2|5618.1|5615.1|0
1650616500000|2022-04-22 08:35:00|5619.4|5616.4|5621.8|5618.8|5623.3|5620.3|5618.4|5615.4|0
1650616800000|2022-04-22 08:40:00|5623.6|5620.6|5617.7|5614.7|5626.2|5623.2|5617.7|5614.7|0
1650617100000|2022-04-22 08:45:00|5617.6|5614.6|5617.9|5614.9|5619.2|5616.2|5615.1|5612.1|0
1650617400000|2022-04-22 08:50:00|5617.8|5614.8|5616.2|5613.2|5619.9|5616.9|5615.5|5612.5|0
1650617700000|2022-04-22 08:55:00|5616.1|5613.1|5615|5612|5617.4|5614.4|5614.9|5611.9|0
1650618000000|2022-04-22 09:00:00|5614.9|5611.9|5613.3|5610.3|5615.5|5612.5|5612.3|5609.3|0
1650618300000|2022-04-22 09:05:00|5613.4|5610.4|5615|5612|5619.4|5616.4|5613.4|5610.4|0
1650618600000|2022-04-22 09:10:00|5616.2|5613.2|5616|5613|5618.1|5615.1|5613.7|5610.7|0
1650618900000|2022-04-22 09:15:00|5615.8|5612.8|5619.3|5616.3|5622.8|5619.8|5615.8|5612.8|0
1650619200000|2022-04-22 09:20:00|5618.2|5615.2|5621.2|5618.2|5626.9|5623.9|5614.6|5611.6|0
1650619500000|2022-04-22 09:25:00|5620.8|5617.8|5615.9|5612.9|5621|5618|5615.4|5612.4|0
1650619800000|2022-04-22 09:30:00|5615.7|5612.7|5612.1|5609.1|5618.3|5615.3|5612|5609|0
1650620100000|2022-04-22 09:35:00|5611.9|5608.9|5608.2|5605.2|5615.1|5612.1|5607.5|5604.5|0
1650620400000|2022-04-22 09:40:00|5608.1|5605.1|5607|5604|5609.7|5606.7|5607|5604|0
1650620700000|2022-04-22 09:45:00|5606.8|5603.8|5598.6|5595.6|5606.8|5603.8|5597.6|5594.6|0
1650621000000|2022-04-22 09:50:00|5598.5|5595.5|5594.1|5591.1|5598.6|5595.6|5594.1|5591.1|0
1650621300000|2022-04-22 09:55:00|5594|5591|5592.5|5589.5|5594.3|5591.3|5588|5585|0
1650621600000|2022-04-22 10:00:00|5592.2|5589.2|5595.4|5592.4|5596.2|5593.2|5591.2|5588.2|0
1650621900000|2022-04-22 10:05:00|5595.6|5592.6|5593.2|5590.2|5598|5595|5593.2|5590.2|0
1650622200000|2022-04-22 10:10:00|5592.7|5589.7|5595.3|5592.3|5596.1|5593.1|5591.2|5588.2|0
1650622500000|2022-04-22 10:15:00|5595.8|5592.8|5594.4|5591.4|5596.5|5593.5|5594.3|5591.3|0
1650622800000|2022-04-22 10:20:00|5594.5|5591.5|5597.9|5594.9|5597.9|5594.9|5594.1|5591.1|0
1650623100000|2022-04-22 10:25:00|5597.8|5594.8|5591.8|5588.8|5598.8|5595.8|5591.4|5588.4|0
1650623400000|2022-04-22 10:30:00|5591.9|5588.9|5591|5588|5593.4|5590.4|5588.1|5585.1|0
1650623700000|2022-04-22 10:35:00|5591.1|5588.1|5589.6|5586.6|5591.8|5588.8|5588.6|5585.6|0
1650624000000|2022-04-22 10:40:00|5589.7|5586.7|5597.2|5594.2|5597.3|5594.3|5589.7|5586.7|0
1650624300000|2022-04-22 10:45:00|5597.1|5594.1|5600.7|5597.7|5601.4|5598.4|5596.9|5593.9|0
1650624600000|2022-04-22 10:50:00|5600.8|5597.8|5598.8|5595.8|5604.6|5601.6|5598.8|5595.8|0
1650624900000|2022-04-22 10:55:00|5599|5596|5601.5|5598.5|5602.8|5599.8|5598.8|5595.8|0
1650625200000|2022-04-22 11:00:00|5602.3|5599.3|5604.1|5601.1|5605|5602|5600.8|5597.8|0
1650625500000|2022-04-22 11:05:00|5604|5601|5608.3|5605.3|5608.3|5605.3|5602.4|5599.4|0
1650625800000|2022-04-22 11:10:00|5608.2|5605.2|5618.7|5615.7|5619.5|5616.5|5608.2|5605.2|0
1650626100000|2022-04-22 11:15:00|5618.8|5615.8|5620.4|5617.4|5620.7|5617.7|5616|5613|0
1650626400000|2022-04-22 11:20:00|5620.3|5617.3|5618.7|5615.7|5621.9|5618.9|5617.7|5614.7|0
1650626700000|2022-04-22 11:25:00|5618.8|5615.8|5623|5620|5623|5620|5617.6|5614.6|0
1650627000000|2022-04-22 11:30:00|5622.9|5619.9|5622.8|5619.8|5628|5625|5622|5619|0
1650627300000|2022-04-22 11:35:00|5622.5|5619.5|5627.5|5624.5|5628.7|5625.7|5620.5|5617.5|0
1650627600000|2022-04-22 11:40:00|5627.6|5624.6|5625.4|5622.4|5628|5625|5623.8|5620.8|0
1650627900000|2022-04-22 11:45:00|5625.2|5622.2|5628.7|5625.7|5628.7|5625.7|5622.7|5619.7|0
1650628200000|2022-04-22 11:50:00|5627.6|5624.6|5627.7|5624.7|5628.5|5625.5|5624.7|5621.7|0
1650628500000|2022-04-22 11:55:00|5627.6|5624.6|5632.6|5629.6|5633.4|5630.4|5623.2|5620.2|0
1650628800000|2022-04-22 12:00:00|5632.9|5629.9|5634.2|5631.2|5636.8|5633.8|5632.9|5629.9|0
1650629100000|2022-04-22 12:05:00|5634.3|5631.3|5633.6|5630.6|5635.1|5632.1|5632.2|5629.2|0
1650629400000|2022-04-22 12:10:00|5633.7|5630.7|5630.1|5627.1|5633.8|5630.8|5628.3|5625.3|0
1650629700000|2022-04-22 12:15:00|5629.9|5626.9|5641.8|5638.8|5645.5|5642.5|5629.8|5626.8|0
1650630000000|2022-04-22 12:20:00|5641.6|5638.6|5642.1|5639.1|5644.1|5641.1|5639.3|5636.3|0
1650630300000|2022-04-22 12:25:00|5642.2|5639.2|5646.1|5643.1|5646.9|5643.9|5640|5637|0
1650630600000|2022-04-22 12:30:00|5646.2|5643.2|5633.5|5630.5|5647.9|5644.9|5632.7|5629.7|0
1650630900000|2022-04-22 12:35:00|5633.6|5630.6|5632.2|5629.2|5635.7|5632.7|5630.1|5627.1|0
1650631200000|2022-04-22 12:40:00|5632|5629|5625.2|5622.2|5632|5629|5622.6|5619.6|0
1650631500000|2022-04-22 12:45:00|5625.3|5622.3|5616.4|5613.4|5626.3|5623.3|5615.5|5612.5|0
1650631800000|2022-04-22 12:50:00|5616.5|5613.5|5614.6|5611.6|5616.5|5613.5|5610.4|5607.4|0
1650632100000|2022-04-22 12:55:00|5614.7|5611.7|5614|5611|5616|5613|5612.9|5609.9|0
1650632400000|2022-04-22 13:00:00|5614.1|5611.1|5616|5613|5616|5613|5613.6|5610.6|0
1650632700000|2022-04-22 13:05:00|5616.1|5613.1|5606.5|5603.5|5617.7|5614.7|5605.9|5602.9|0
1650633000000|2022-04-22 13:10:00|5606.3|5603.3|5601.3|5598.3|5610.2|5607.2|5600.8|5597.8|0
1650633300000|2022-04-22 13:15:00|5601.2|5598.2|5597.5|5594.5|5606.3|5603.3|5596.8|5593.8|0
1650633600000|2022-04-22 13:20:00|5597.9|5594.9|5610|5607|5612|5609|5597.6|5594.6|0
1650633900000|2022-04-22 13:25:00|5613.2|5610.2|5612.3|5609.3|5623.8|5620.8|5610.9|5607.9|0
1650634200000|2022-04-22 13:30:00|5610.3|5607.3|5639.9|5638.1|5652.6|5650.8|5600.3|5598.5|0
1650634500000|2022-04-22 13:35:00|5637.5|5635.7|5596|5594.2|5643.8|5642|5589.3|5587.5|11
1650634800000|2022-04-22 13:40:00|5597.1|5595.3|5589.2|5587.4|5597.5|5595.7|5573.2|5571.4|22
1650635100000|2022-04-22 13:45:00|5589.5|5587.7|5605.2|5603.4|5613.3|5611.5|5588.2|5586.4|0
1650635400000|2022-04-22 13:50:00|5607|5605.2|5636.8|5635|5645.9|5644.1|5602.3|5600.5|0
1650635700000|2022-04-22 13:55:00|5634.7|5632.9|5623.4|5621.6|5642.5|5640.7|5618.5|5616.7|0
1650636000000|2022-04-22 14:00:00|5622.7|5620.9|5636.1|5634.3|5662.4|5660.6|5621.6|5619.8|0
1650636300000|2022-04-22 14:05:00|5636|5634.2|5677.7|5675.9|5681.3|5679.5|5636|5634.2|0
1650636600000|2022-04-22 14:10:00|5679.1|5677.3|5637.8|5636|5679.4|5677.6|5632.1|5630.3|0
1650636900000|2022-04-22 14:15:00|5637.4|5635.6|5623.7|5621.9|5644.6|5642.8|5620.5|5618.7|33
1650637200000|2022-04-22 14:20:00|5623.4|5621.6|5603.1|5601.3|5623.4|5621.6|5594.6|5592.8|11
1650637500000|2022-04-22 14:25:00|5602|5600.2|5594.9|5593.1|5606.9|5605.1|5590.4|5588.6|11
1650637800000|2022-04-22 14:30:00|5594.1|5592.3|5616.4|5614.6|5617|5615.2|5592.7|5590.9|11
1650638100000|2022-04-22 14:35:00|5616.7|5614.9|5611.7|5609.9|5639.9|5638.1|5611.7|5609.9|11
1650638400000|2022-04-22 14:40:00|5610.7|5608.9|5607.6|5605.8|5614.5|5612.7|5594|5592.2|0
1650638700000|2022-04-22 14:45:00|5607.4|5605.6|5618.9|5617.1|5633.1|5631.3|5606.3|5604.5|0
1650639000000|2022-04-22 14:50:00|5618.8|5617|5600.5|5598.7|5619|5617.2|5599.4|5597.6|0
1650639300000|2022-04-22 14:55:00|5601|5599.2|5600|5598.2|5613.8|5612|5598.4|5596.6|11
1650639600000|2022-04-22 15:00:00|5599.2|5597.4|5580.5|5578.7|5612.3|5610.5|5577.2|5575.4|0
1650639900000|2022-04-22 15:05:00|5581.3|5579.5|5620.2|5618.4|5621.4|5619.6|5576|5574.2|0
1650640200000|2022-04-22 15:10:00|5620|5618.2|5602.3|5600.5|5620.7|5618.9|5597.9|5596.1|0
1650640500000|2022-04-22 15:15:00|5602.6|5600.8|5598.7|5596.9|5610.5|5608.7|5588.9|5587.1|11
1650640800000|2022-04-22 15:20:00|5598|5596.2|5595.6|5593.8|5614.9|5613.1|5595.4|5593.6|22
1650641100000|2022-04-22 15:25:00|5596.4|5594.6|5589.7|5587.9|5596.5|5594.7|5584|5582.2|22
1650641400000|2022-04-22 15:30:00|5590.2|5588.4|5577.5|5575.7|5595.8|5594|5575.4|5573.6|0
1650641700000|2022-04-22 15:35:00|5577.2|5575.4|5563.4|5561.6|5578|5576.2|5562|5560.2|0
1650642000000|2022-04-22 15:40:00|5562.9|5561.1|5545.1|5543.3|5563.5|5561.7|5543.5|5541.7|0
1650642300000|2022-04-22 15:45:00|5544.9|5543.1|5551.2|5549.4|5557.5|5555.7|5542.4|5540.6|0
1650642600000|2022-04-22 15:50:00|5551.1|5549.3|5544.6|5542.8|5555.1|5553.3|5540.1|5538.3|0
1650642900000|2022-04-22 15:55:00|5544.2|5542.4|5537.2|5535.4|5546.6|5544.8|5536.2|5534.4|0
1650643200000|2022-04-22 16:00:00|5536.7|5534.9|5538.7|5536.9|5540.2|5538.4|5533.8|5532|0
1650643500000|2022-04-22 16:05:00|5538.9|5537.1|5531.2|5529.4|5544.4|5542.6|5530.9|5529.1|0
1650643800000|2022-04-22 16:10:00|5531.3|5529.5|5537.9|5536.1|5538.7|5536.9|5524.9|5523.1|0
1650644100000|2022-04-22 16:15:00|5537.7|5535.9|5532.1|5530.3|5540.1|5538.3|5527.5|5525.7|0
1650644400000|2022-04-22 16:20:00|5531.6|5529.8|5534|5532.2|5538.2|5536.4|5526.8|5525|0
1650644700000|2022-04-22 16:25:00|5534.7|5532.9|5530.9|5529.1|5544.2|5542.4|5527.8|5526|0
1650645000000|2022-04-22 16:30:00|5529.8|5528|5542.2|5540.4|5545.7|5543.9|5529.4|5527.6|0
1650645300000|2022-04-22 16:35:00|5542.5|5540.7|5535.9|5534.1|5552.8|5551|5533|5531.2|0
1650645600000|2022-04-22 16:40:00|5536.4|5534.6|5530.1|5528.3|5538.4|5536.6|5524.9|5523.1|0
1650645900000|2022-04-22 16:45:00|5529.7|5527.9|5530.6|5528.8|5536.6|5534.8|5524.6|5522.8|0
1650646200000|2022-04-22 16:50:00|5530.4|5528.6|5516.2|5514.4|5530.7|5528.9|5515.7|5513.9|0
1650646500000|2022-04-22 16:55:00|5515.9|5514.1|5512.5|5510.7|5519.5|5517.7|5510.3|5508.5|0
1650646800000|2022-04-22 17:00:00|5512.2|5510.4|5500.8|5499|5514.5|5512.7|5499.5|5497.7|0
1650647100000|2022-04-22 17:05:00|5501.9|5500.1|5505|5503.2|5509.2|5507.4|5501.5|5499.7|0
1650647400000|2022-04-22 17:10:00|5504.9|5503.1|5513.1|5511.3|5515.8|5514|5503.2|5501.4|0
1650647700000|2022-04-22 17:15:00|5511.8|5510|5514.1|5512.3|5519.5|5517.7|5510.8|5509|0
1650648000000|2022-04-22 17:20:00|5513.7|5511.9|5499.3|5497.5|5514|5512.2|5498.8|5497|0
1650648300000|2022-04-22 17:25:00|5499.7|5497.9|5499.1|5497.3|5503.9|5502.1|5495.7|5493.9|0
1650648600000|2022-04-22 17:30:00|5498.1|5496.3|5493|5491.2|5502.6|5500.8|5492.8|5491|0
1650648900000|2022-04-22 17:35:00|5492.8|5491|5492.1|5490.3|5498.8|5497|5491.7|5489.9|0
1650649200000|2022-04-22 17:40:00|5492|5490.2|5499|5497.2|5501.7|5499.9|5488.1|5486.3|0
1650649500000|2022-04-22 17:45:00|5499.1|5497.3|5495.2|5493.4|5503|5501.2|5491.4|5489.6|0
1650649800000|2022-04-22 17:50:00|5495.1|5493.3|5484.4|5482.6|5495.7|5493.9|5484|5482.2|0
1650650100000|2022-04-22 17:55:00|5484.3|5482.5|5483.9|5482.1|5490|5488.2|5483.9|5482.1|0
1650650400000|2022-04-22 18:00:00|5482.9|5481.1|5478.9|5477.1|5487.2|5485.4|5478.5|5476.7|0
1650650700000|2022-04-22 18:05:00|5479.3|5477.5|5480.7|5478.9|5486.9|5485.1|5478|5476.2|0
1650651000000|2022-04-22 18:10:00|5480.3|5478.5|5492.2|5490.4|5494.5|5492.7|5479|5477.2|0
1650651300000|2022-04-22 18:15:00|5492|5490.2|5514.6|5512.8|5517.1|5515.3|5489.2|5487.4|0
1650651600000|2022-04-22 18:20:00|5514.1|5512.3|5511.9|5510.1|5526.4|5524.6|5508.9|5507.1|0
1650651900000|2022-04-22 18:25:00|5511.1|5509.3|5503.3|5501.5|5511.1|5509.3|5501.7|5499.9|0
1650652200000|2022-04-22 18:30:00|5502.6|5500.8|5487.6|5485.8|5508.2|5506.4|5487.2|5485.4|0
1650652500000|2022-04-22 18:35:00|5487.5|5485.7|5491.3|5489.5|5492.5|5490.7|5486.5|5484.7|0
1650652800000|2022-04-22 18:40:00|5491.2|5489.4|5495.8|5494|5499.2|5497.4|5490.8|5489|0
1650653100000|2022-04-22 18:45:00|5496.1|5494.3|5488.2|5486.4|5498.2|5496.4|5486.3|5484.5|0
1650653400000|2022-04-22 18:50:00|5487.7|5485.9|5478.7|5476.9|5488.7|5486.9|5478.6|5476.8|0
1650653700000|2022-04-22 18:55:00|5479|5477.2|5486.2|5484.4|5486.2|5484.4|5473.3|5471.5|0
1650654000000|2022-04-22 19:00:00|5486.7|5484.9|5480.3|5478.5|5487.2|5485.4|5475.4|5473.6|0
1650654300000|2022-04-22 19:05:00|5480|5478.2|5484.4|5482.6|5488.7|5486.9|5479.3|5477.5|0
1650654600000|2022-04-22 19:10:00|5485.2|5483.4|5512.3|5510.5|5516.7|5514.9|5481|5479.2|0
1650654900000|2022-04-22 19:15:00|5512.4|5510.6|5513.9|5512.1|5521.8|5520|5503.7|5501.9|0
1650655200000|2022-04-22 19:20:00|5513.7|5511.9|5499.4|5497.6|5517.3|5515.5|5497.4|5495.6|0
1650655500000|2022-04-22 19:25:00|5499.1|5497.3|5504.3|5502.5|5510.4|5508.6|5499.1|5497.3|0
1650655800000|2022-04-22 19:30:00|5504.1|5502.3|5532.4|5530.6|5536.7|5534.9|5504.1|5502.3|0
1650656100000|2022-04-22 19:35:00|5531.9|5530.1|5522.7|5520.9|5537|5535.2|5520.2|5518.4|0
1650656400000|2022-04-22 19:40:00|5523.3|5521.5|5511.5|5509.7|5529.4|5527.6|5507.1|5505.3|0
1650656700000|2022-04-22 19:45:00|5511.6|5509.8|5490.8|5489|5512.2|5510.4|5490.8|5489|0
1650657000000|2022-04-22 19:50:00|5488.8|5487|5482.3|5480.5|5498.7|5496.9|5476.4|5474.6|0
1650657300000|2022-04-22 19:55:00|5482.4|5480.6|5472.1|5470.3|5487.6|5485.8|5467.4|5465.6|0
1650657600000|2022-04-22 20:00:00|5472.7|5469.7|5467|5464|5474.5|5471.5|5462.6|5459.6|0
1650657900000|2022-04-22 20:05:00|5467.2|5464.2|5460.9|5457.9|5468.2|5465.2|5459.4|5456.4|0
1650658200000|2022-04-22 20:10:00|5460.8|5457.8|5461.5|5458.5|5464.2|5461.2|5460.4|5457.4|0
1650658500000|2022-04-22 20:15:00|5461.4|5458.4|5460.5|5457.5|5462.8|5459.8|5458.8|5455.8|0
1650658800000|2022-04-22 20:20:00|5460.4|5457.4|5457.8|5454.8|5460.7|5457.7|5456|5453|0
1650659100000|2022-04-22 20:25:00|5457.7|5454.7|5457.3|5454.3|5461.2|5458.2|5456.7|5453.7|0
1650659400000|2022-04-22 20:30:00|5457.2|5454.2|5458.1|5455.1|5459.9|5456.9|5455.5|5452.5|0
1650659700000|2022-04-22 20:35:00|5458|5455|5458.9|5455.9|5459.1|5456.1|5456.4|5453.4|0
1650660000000|2022-04-22 20:40:00|5459|5456|5460.2|5457.2|5460.7|5457.7|5459|5456|0
1650660300000|2022-04-22 20:45:00|5460.5|5457.5|5463|5460|5463.1|5460.1|5460.5|5457.5|0
1650660600000|2022-04-22 20:50:00|5462.9|5459.9|5462.8|5459.8|5464|5461|5462.4|5459.4|0
1650660900000|2022-04-22 20:55:00|5462.9|5459.9|5462.1|5459.1|5463.2|5460.2|5461.7|5458.7|0
1650837600000|2022-04-24 22:00:00|5470|5465|5458.2|5453.2|5470.8|5465.8|5453.4|5448.4|0
1650837900000|2022-04-24 22:05:00|5457.9|5452.9|5472.3|5467.3|5473.1|5468.1|5457.8|5452.8|0
1650838200000|2022-04-24 22:10:00|5472.2|5467.2|5478.1|5473.1|5478.6|5473.6|5471.1|5466.1|0
1650838500000|2022-04-24 22:15:00|5478.2|5473.2|5472|5467|5479|5474|5471.5|5466.5|0
1650838800000|2022-04-24 22:20:00|5471.8|5466.8|5471.2|5466.2|5477.2|5472.2|5465.4|5460.4|0
1650839100000|2022-04-24 22:25:00|5471.4|5466.4|5468.3|5463.3|5475.2|5470.2|5468.3|5463.3|0
1650839400000|2022-04-24 22:30:00|5468.2|5463.2|5471|5466|5475|5470|5465.9|5460.9|0
1650839700000|2022-04-24 22:35:00|5471.2|5466.2|5461.2|5456.2|5472.6|5467.6|5455.2|5450.2|0
1650840000000|2022-04-24 22:40:00|5460.9|5455.9|5466.5|5461.5|5469.1|5464.1|5458.2|5453.2|0
1650840300000|2022-04-24 22:45:00|5466.6|5461.6|5470.8|5465.8|5470.8|5465.8|5464.9|5459.9|0
1650840600000|2022-04-24 22:50:00|5470.7|5465.7|5471.9|5466.9|5472.2|5467.2|5466.8|5461.8|0
1650840900000|2022-04-24 22:55:00|5471.7|5466.7|5471.5|5466.5|5472.5|5467.5|5469.9|5464.9|0
1650841200000|2022-04-24 23:00:00|5471.8|5466.8|5469.2|5464.2|5473|5468|5469.1|5464.1|0
1650841500000|2022-04-24 23:05:00|5469.1|5464.1|5469.6|5464.6|5469.9|5464.9|5466.1|5461.1|0
1650841800000|2022-04-24 23:10:00|5469.7|5464.7|5469.5|5464.5|5472|5467|5467.6|5462.6|0
1650842100000|2022-04-24 23:15:00|5470.3|5465.3|5463.5|5458.5|5471.6|5466.6|5460.8|5455.8|0
1650842400000|2022-04-24 23:20:00|5463.4|5458.4|5471.2|5466.2|5471.3|5466.3|5463.4|5458.4|0
1650842700000|2022-04-24 23:25:00|5471.3|5466.3|5475|5470|5475.8|5470.8|5469.9|5464.9|0
1650843000000|2022-04-24 23:30:00|5474.7|5469.7|5473.7|5468.7|5478.5|5473.5|5472.7|5467.7|0
1650843300000|2022-04-24 23:35:00|5473.6|5468.6|5471.5|5466.5|5474.9|5469.9|5471.2|5466.2|0
1650843600000|2022-04-24 23:40:00|5471.7|5466.7|5467.8|5462.8|5471.9|5466.9|5467.5|5462.5|0
1650843900000|2022-04-24 23:45:00|5468|5463|5464.6|5459.6|5470|5465|5463|5458|0
1650844200000|2022-04-24 23:50:00|5464.5|5459.5|5464.9|5459.9|5467.2|5462.2|5461|5456|0
1650844500000|2022-04-24 23:55:00|5465|5460|5462.2|5457.2|5465.2|5460.2|5460.2|5455.2|0
1650844800000|2022-04-25 00:00:00|5461.7|5456.7|5453.9|5448.9|5467.2|5462.2|5452|5447|0
1650845100000|2022-04-25 00:05:00|5454.1|5449.1|5435.9|5430.9|5454.1|5449.1|5428.7|5423.7|0
1650845400000|2022-04-25 00:10:00|5436|5431|5436.2|5431.2|5439.8|5434.8|5434|5429|0
1650845700000|2022-04-25 00:15:00|5436.8|5431.8|5440.2|5435.2|5447.4|5442.4|5436.8|5431.8|0
1650846000000|2022-04-25 00:20:00|5440.1|5435.1|5437.7|5432.7|5442.2|5437.2|5433.9|5428.9|0
1650846300000|2022-04-25 00:25:00|5437.6|5432.6|5444.6|5439.6|5445.2|5440.2|5437.1|5432.1|0
1650846600000|2022-04-25 00:30:00|5444.7|5439.7|5448.6|5443.6|5449.9|5444.9|5444.7|5439.7|0
1650846900000|2022-04-25 00:35:00|5448.7|5443.7|5453.3|5448.3|5453.4|5448.4|5447.6|5442.6|0
1650847200000|2022-04-25 00:40:00|5453.8|5448.8|5452.2|5447.2|5456.9|5451.9|5451.7|5446.7|0
1650847500000|2022-04-25 00:45:00|5452.3|5447.3|5450.2|5445.2|5456.3|5451.3|5450|5445|0
1650847800000|2022-04-25 00:50:00|5449.8|5444.8|5445.1|5440.1|5453.7|5448.7|5444.5|5439.5|0
1650848100000|2022-04-25 00:55:00|5445|5440|5442.8|5437.8|5448.2|5443.2|5441.3|5436.3|0
1650848400000|2022-04-25 01:00:00|5442.9|5437.9|5445.8|5440.8|5448.5|5443.5|5442.9|5437.9|0
1650848700000|2022-04-25 01:05:00|5445.9|5440.9|5441.2|5436.2|5445.9|5440.9|5439.9|5434.9|0
1650849000000|2022-04-25 01:10:00|5441.3|5436.3|5431.6|5426.6|5442.3|5437.3|5430.5|5425.5|0
1650849300000|2022-04-25 01:15:00|5431.5|5426.5|5431.9|5426.9|5437.5|5432.5|5431.1|5426.1|0
1650849600000|2022-04-25 01:20:00|5431.8|5426.8|5426.8|5421.8|5436.1|5431.1|5423.5|5418.5|0
1650849900000|2022-04-25 01:25:00|5427.2|5422.2|5426.4|5421.4|5432.5|5427.5|5425.1|5420.1|0
1650850200000|2022-04-25 01:30:00|5426.2|5421.2|5430.7|5425.7|5431.5|5426.5|5424.7|5419.7|0
1650850500000|2022-04-25 01:35:00|5430.8|5425.8|5432.2|5427.2|5433.7|5428.7|5427.6|5422.6|0
1650850800000|2022-04-25 01:40:00|5432.1|5427.1|5428|5423|5433.6|5428.6|5428|5423|0
1650851100000|2022-04-25 01:45:00|5427.9|5422.9|5422.9|5417.9|5429.7|5424.7|5422.2|5417.2|0
1650851400000|2022-04-25 01:50:00|5423|5418|5423.3|5418.3|5424.8|5419.8|5418.8|5413.8|0
1650851700000|2022-04-25 01:55:00|5423.2|5418.2|5423.2|5418.2|5426.8|5421.8|5421.5|5416.5|0
1650852000000|2022-04-25 02:00:00|5423.3|5418.3|5426.8|5421.8|5429.5|5424.5|5423.3|5418.3|0
1650852300000|2022-04-25 02:05:00|5426.7|5421.7|5428.1|5423.1|5429.7|5424.7|5425.6|5420.6|0
1650852600000|2022-04-25 02:10:00|5428|5423|5426.2|5421.2|5428.4|5423.4|5425|5420|0
1650852900000|2022-04-25 02:15:00|5426.4|5421.4|5424.4|5419.4|5426.4|5421.4|5423.3|5418.3|0
1650853200000|2022-04-25 02:20:00|5424.5|5419.5|5424.1|5419.1|5429.9|5424.9|5423.6|5418.6|0
1650853500000|2022-04-25 02:25:00|5424.2|5419.2|5424|5419|5426|5421|5421.2|5416.2|0
1650853800000|2022-04-25 02:30:00|5423.9|5418.9|5431.2|5426.2|5432.5|5427.5|5423.3|5418.3|0
1650854100000|2022-04-25 02:35:00|5431.1|5426.1|5431.5|5426.5|5433.2|5428.2|5429.6|5424.6|0
1650854400000|2022-04-25 02:40:00|5431.1|5426.1|5431.2|5426.2|5435.5|5430.5|5430.2|5425.2|0
1650854700000|2022-04-25 02:45:00|5431.3|5426.3|5431.3|5426.3|5434.1|5429.1|5430|5425|0
1650855000000|2022-04-25 02:50:00|5431.6|5426.6|5433.4|5428.4|5434.1|5429.1|5431.4|5426.4|0
1650855300000|2022-04-25 02:55:00|5433.5|5428.5|5432.1|5427.1|5434.3|5429.3|5430.9|5425.9|0
1650855600000|2022-04-25 03:00:00|5432.3|5427.3|5432.8|5427.8|5436|5431|5431.6|5426.6|0
1650855900000|2022-04-25 03:05:00|5432.9|5427.9|5432|5427|5434.4|5429.4|5430.8|5425.8|0
1650856200000|2022-04-25 03:10:00|5432.1|5427.1|5436.6|5431.6|5436.8|5431.8|5431.9|5426.9|0
1650856500000|2022-04-25 03:15:00|5436.5|5431.5|5443.8|5438.8|5444.1|5439.1|5435|5430|0
1650856800000|2022-04-25 03:20:00|5443.6|5438.6|5446.2|5441.2|5448.7|5443.7|5441|5436|0
1650857100000|2022-04-25 03:25:00|5446.1|5441.1|5442.1|5437.1|5446.3|5441.3|5441.2|5436.2|0
1650857400000|2022-04-25 03:30:00|5442|5437|5441.5|5436.5|5445|5440|5441.4|5436.4|0
1650857700000|2022-04-25 03:35:00|5441.7|5436.7|5440.5|5435.5|5443.5|5438.5|5438.8|5433.8|0
1650858000000|2022-04-25 03:40:00|5440.6|5435.6|5446.9|5441.9|5448.4|5443.4|5440.1|5435.1|0
1650858300000|2022-04-25 03:45:00|5447|5442|5451|5446|5452|5447|5443.9|5438.9|0
1650858600000|2022-04-25 03:50:00|5450.9|5445.9|5452.5|5447.5|5454.7|5449.7|5448.9|5443.9|0
1650858900000|2022-04-25 03:55:00|5452.6|5447.6|5447.9|5442.9|5452.6|5447.6|5447.3|5442.3|0
1650859200000|2022-04-25 04:00:00|5448|5443|5449.1|5444.1|5449.2|5444.2|5447.3|5442.3|0
1650859500000|2022-04-25 04:05:00|5448.8|5443.8|5446.6|5441.6|5449.1|5444.1|5446|5441|0
1650859800000|2022-04-25 04:10:00|5446.5|5441.5|5442.2|5437.2|5446.5|5441.5|5441.7|5436.7|0
1650860100000|2022-04-25 04:15:00|5442.3|5437.3|5442.9|5437.9|5443.4|5438.4|5440.6|5435.6|0
1650860400000|2022-04-25 04:20:00|5442.8|5437.8|5440.5|5435.5|5442.9|5437.9|5439.2|5434.2|0
1650860700000|2022-04-25 04:25:00|5440.3|5435.3|5437.7|5432.7|5440.6|5435.6|5435.6|5430.6|0
1650861000000|2022-04-25 04:30:00|5437.8|5432.8|5437.3|5432.3|5438.7|5433.7|5434.5|5429.5|0
1650861300000|2022-04-25 04:35:00|5436.7|5431.7|5438.5|5433.5|5439.3|5434.3|5436|5431|0
1650861600000|2022-04-25 04:40:00|5438.6|5433.6|5440.2|5435.2|5440.9|5435.9|5436.4|5431.4|0
1650861900000|2022-04-25 04:45:00|5439.9|5434.9|5437|5432|5440.3|5435.3|5435.2|5430.2|0
1650862200000|2022-04-25 04:50:00|5437.4|5432.4|5433.7|5428.7|5437.7|5432.7|5432.4|5427.4|0
1650862500000|2022-04-25 04:55:00|5433.6|5428.6|5436.5|5431.5|5437.5|5432.5|5433.3|5428.3|0
1650862800000|2022-04-25 05:00:00|5436.6|5431.6|5435|5430|5437.5|5432.5|5432.8|5427.8|0
1650863100000|2022-04-25 05:05:00|5434.9|5429.9|5431.5|5426.5|5436.3|5431.3|5430.3|5425.3|0
1650863400000|2022-04-25 05:10:00|5431.6|5426.6|5439.6|5434.6|5441.7|5436.7|5428.5|5423.5|0
1650863700000|2022-04-25 05:15:00|5439.5|5434.5|5444.6|5439.6|5445.2|5440.2|5438.7|5433.7|0
1650864000000|2022-04-25 05:20:00|5444.7|5439.7|5447.1|5442.1|5448|5443|5443.9|5438.9|0
1650864300000|2022-04-25 05:25:00|5447.2|5442.2|5444.5|5439.5|5448.5|5443.5|5444.1|5439.1|0
1650864600000|2022-04-25 05:30:00|5444.7|5439.7|5443.9|5438.9|5445.5|5440.5|5440.1|5435.1|0
1650864900000|2022-04-25 05:35:00|5444|5439|5436.3|5431.3|5444.2|5439.2|5435.5|5430.5|0
1650865200000|2022-04-25 05:40:00|5436.1|5431.1|5432.4|5427.4|5439.8|5434.8|5430.6|5425.6|0
1650865500000|2022-04-25 05:45:00|5432.1|5427.1|5432.2|5427.2|5435.7|5430.7|5430.3|5425.3|0
1650865800000|2022-04-25 05:50:00|5432.1|5427.1|5430.1|5425.1|5432.6|5427.6|5428|5423|0
1650866100000|2022-04-25 05:55:00|5430.3|5425.3|5412|5407|5431.5|5426.5|5411.6|5406.6|0
1650866400000|2022-04-25 06:00:00|5412.6|5407.6|5412|5407|5422.9|5417.9|5410.9|5405.9|0
1650866700000|2022-04-25 06:05:00|5412.1|5407.1|5408.6|5403.6|5416.3|5411.3|5407.3|5402.3|0
1650867000000|2022-04-25 06:10:00|5408.3|5403.3|5401.1|5396.1|5411|5406|5400|5395|0
1650867300000|2022-04-25 06:15:00|5401.4|5396.4|5404|5399|5412|5407|5401.4|5396.4|0
1650867600000|2022-04-25 06:20:00|5404.4|5399.4|5411.7|5406.7|5413.9|5408.9|5403.1|5398.1|0
1650867900000|2022-04-25 06:25:00|5411.8|5406.8|5415.9|5410.9|5417|5412|5411.7|5406.7|0
1650868200000|2022-04-25 06:30:00|5416|5411|5419.1|5414.1|5420.8|5415.8|5414.1|5409.1|0
1650868500000|2022-04-25 06:35:00|5419|5414|5408.4|5403.4|5420|5415|5403.2|5398.2|0
1650868800000|2022-04-25 06:40:00|5408.5|5403.5|5407|5402|5416.2|5411.2|5406.6|5401.6|0
1650869100000|2022-04-25 06:45:00|5406.9|5401.9|5408.1|5403.1|5412.3|5407.3|5404.2|5399.2|0
1650869400000|2022-04-25 06:50:00|5408|5403|5396.8|5391.8|5409.3|5404.3|5393.2|5388.2|0
1650869700000|2022-04-25 06:55:00|5396.9|5391.9|5392.5|5387.5|5396.9|5391.9|5387.8|5382.8|0
1650870000000|2022-04-25 07:00:00|5392.8|5387.8|5385.5|5380.5|5396.5|5391.5|5385.1|5380.1|0
1650870300000|2022-04-25 07:05:00|5385.7|5380.7|5405.9|5400.9|5413.2|5408.2|5385.6|5380.6|0
1650870600000|2022-04-25 07:10:00|5405.5|5400.5|5408.9|5403.9|5416.2|5411.2|5401.8|5396.8|0
1650870900000|2022-04-25 07:15:00|5408.6|5403.6|5422.1|5417.1|5425.2|5420.2|5406.3|5401.3|0
1650871200000|2022-04-25 07:20:00|5422.2|5417.2|5438.7|5433.7|5439|5434|5419.9|5414.9|0
1650871500000|2022-04-25 07:25:00|5438.9|5433.9|5433|5428|5443.9|5438.9|5431.3|5426.3|0
1650871800000|2022-04-25 07:30:00|5432.9|5427.9|5422.6|5417.6|5433.4|5428.4|5421.5|5416.5|0
1650872100000|2022-04-25 07:35:00|5422.7|5417.7|5422.5|5417.5|5427.5|5422.5|5418.8|5413.8|0
1650872400000|2022-04-25 07:40:00|5422.8|5417.8|5427.4|5422.4|5431.2|5426.2|5418.2|5413.2|0
1650872700000|2022-04-25 07:45:00|5427.8|5422.8|5422.3|5417.3|5431.5|5426.5|5421.5|5416.5|0
1650873000000|2022-04-25 07:50:00|5421.8|5416.8|5413.5|5408.5|5423.5|5418.5|5410.1|5405.1|0
1650873300000|2022-04-25 07:55:00|5413.8|5408.8|5405.9|5400.9|5415.3|5410.3|5405.4|5400.4|0
1650873600000|2022-04-25 08:00:00|5405.7|5400.7|5402.9|5399.9|5405.7|5402.2|5389.8|5386.8|0
1650873900000|2022-04-25 08:05:00|5402.7|5399.7|5404.1|5401.1|5415.8|5412.8|5402.6|5399.6|0
1650874200000|2022-04-25 08:10:00|5403.9|5400.9|5396.7|5393.7|5406.2|5403.2|5395.1|5392.1|0
1650874500000|2022-04-25 08:15:00|5396.6|5393.6|5402.2|5399.2|5407|5404|5396.3|5393.3|0
1650874800000|2022-04-25 08:20:00|5402.4|5399.4|5393.6|5390.6|5403.7|5400.7|5393.2|5390.2|0
1650875100000|2022-04-25 08:25:00|5394.2|5391.2|5400.9|5397.9|5403.4|5400.4|5394.2|5391.2|0
1650875400000|2022-04-25 08:30:00|5402|5399|5402.2|5399.2|5404.5|5401.5|5398.5|5395.5|0
1650875700000|2022-04-25 08:35:00|5402.1|5399.1|5405.4|5402.4|5405.4|5402.4|5400|5397|0
1650876000000|2022-04-25 08:40:00|5403.9|5400.9|5399.4|5396.4|5404|5401|5398|5395|0
1650876300000|2022-04-25 08:45:00|5400.5|5397.5|5386.2|5383.2|5400.9|5397.9|5386.2|5383.2|0
1650876600000|2022-04-25 08:50:00|5385.9|5382.9|5384.1|5381.1|5387.5|5384.5|5381.8|5378.8|0
1650876900000|2022-04-25 08:55:00|5384|5381|5390|5387|5390.5|5387.5|5382.9|5379.9|0
1650877200000|2022-04-25 09:00:00|5390.1|5387.1|5388.7|5385.7|5392.6|5389.6|5388.1|5385.1|0
1650877500000|2022-04-25 09:05:00|5388.6|5385.6|5384|5381|5388.6|5385.6|5381.4|5378.4|0
1650877800000|2022-04-25 09:10:00|5384.1|5381.1|5381.1|5378.1|5384.6|5381.6|5381|5378|0
1650878100000|2022-04-25 09:15:00|5381|5378|5378.7|5375.7|5382.3|5379.3|5378.6|5375.6|0
1650878400000|2022-04-25 09:20:00|5378.8|5375.8|5376.2|5373.2|5383|5380|5375.7|5372.7|0
1650878700000|2022-04-25 09:25:00|5376.4|5373.4|5380.5|5377.5|5381.4|5378.4|5375.5|5372.5|0
1650879000000|2022-04-25 09:30:00|5380.3|5377.3|5387.4|5384.4|5387.5|5384.5|5377.8|5374.8|0
1650879300000|2022-04-25 09:35:00|5387.3|5384.3|5387.7|5384.7|5389.7|5386.7|5387.3|5384.3|0
1650879600000|2022-04-25 09:40:00|5387.9|5384.9|5394.2|5391.2|5395.6|5392.6|5387.9|5384.9|0
1650879900000|2022-04-25 09:45:00|5394.4|5391.4|5396.3|5393.3|5398|5395|5394.4|5391.4|0
1650880200000|2022-04-25 09:50:00|5396.4|5393.4|5390.9|5387.9|5398.5|5395.5|5390.8|5387.8|0
1650880500000|2022-04-25 09:55:00|5390.8|5387.8|5388.4|5385.4|5392.3|5389.3|5388.4|5385.4|0
1650880800000|2022-04-25 10:00:00|5388.3|5385.3|5389.1|5386.1|5391.7|5388.7|5387.9|5384.9|0
1650881100000|2022-04-25 10:05:00|5389.4|5386.4|5388.8|5385.8|5389.6|5386.6|5386.5|5383.5|0
1650881400000|2022-04-25 10:10:00|5388.7|5385.7|5389.3|5386.3|5391.9|5388.9|5386.9|5383.9|0
1650881700000|2022-04-25 10:15:00|5389.2|5386.2|5390.6|5387.6|5391.7|5388.7|5389.2|5386.2|0
1650882000000|2022-04-25 10:20:00|5390.9|5387.9|5393.5|5390.5|5394|5391|5390.6|5387.6|0
1650882300000|2022-04-25 10:25:00|5393.6|5390.6|5393.8|5390.8|5394.6|5391.6|5392.6|5389.6|0
1650882600000|2022-04-25 10:30:00|5393.4|5390.4|5386.2|5383.2|5393.4|5390.4|5385.9|5382.9|0
1650882900000|2022-04-25 10:35:00|5385.8|5382.8|5376.4|5373.4|5385.8|5382.8|5375.9|5372.9|0
1650883200000|2022-04-25 10:40:00|5376.6|5373.6|5375.9|5372.9|5377.7|5374.7|5375.2|5372.2|0
1650883500000|2022-04-25 10:45:00|5375.8|5372.8|5376.2|5373.2|5378.1|5375.1|5375.6|5372.6|0
1650883800000|2022-04-25 10:50:00|5376.1|5373.1|5379.2|5376.2|5382.3|5379.3|5376.1|5373.1|0
1650884100000|2022-04-25 10:55:00|5379.9|5376.9|5383.6|5380.6|5383.6|5380.6|5378.7|5375.7|0
1650884400000|2022-04-25 11:00:00|5383.8|5380.8|5379.1|5376.1|5387.4|5384.4|5377.6|5374.6|0
1650884700000|2022-04-25 11:05:00|5379.3|5376.3|5368.3|5365.3|5379.5|5376.5|5368|5365|0
1650885000000|2022-04-25 11:10:00|5368.8|5365.8|5357.8|5354.8|5369.1|5366.1|5357.8|5354.8|0
1650885300000|2022-04-25 11:15:00|5357.9|5354.9|5344.4|5341.4|5359.2|5356.2|5343.1|5340.1|0
1650885600000|2022-04-25 11:20:00|5344.3|5341.3|5379.1|5376.1|5387.3|5384.3|5344.3|5341.3|0
1650885900000|2022-04-25 11:25:00|5381.6|5378.6|5367.7|5364.7|5382|5379|5362.3|5359.3|0
1650886200000|2022-04-25 11:30:00|5366|5363|5374.8|5371.8|5375.5|5372.5|5365.2|5362.2|0
1650886500000|2022-04-25 11:35:00|5375|5372|5381.9|5378.9|5383.8|5380.8|5374.9|5371.9|0
1650886800000|2022-04-25 11:40:00|5382.2|5379.2|5374.3|5371.3|5383.7|5380.7|5373.2|5370.2|0
1650887100000|2022-04-25 11:45:00|5374.4|5371.4|5379.5|5376.5|5380|5377|5374.4|5371.4|0
1650887400000|2022-04-25 11:50:00|5379.4|5376.4|5382.2|5379.2|5384.2|5381.2|5377.8|5374.8|0
1650887700000|2022-04-25 11:55:00|5382.4|5379.4|5380.8|5377.8|5382.9|5379.9|5376.4|5373.4|0
1650888000000|2022-04-25 12:00:00|5380.7|5377.7|5368|5365|5382.2|5379.2|5367.8|5364.8|0
1650888300000|2022-04-25 12:05:00|5368.2|5365.2|5372.8|5369.8|5374|5371|5367.4|5364.4|0
1650888600000|2022-04-25 12:10:00|5372.5|5369.5|5368.6|5365.6|5373.6|5370.6|5368.4|5365.4|0
1650888900000|2022-04-25 12:15:00|5369|5366|5376|5373|5376|5373|5368.5|5365.5|0
1650889200000|2022-04-25 12:20:00|5376.5|5373.5|5386.3|5383.3|5387|5384|5376.2|5373.2|0
1650889500000|2022-04-25 12:25:00|5386.2|5383.2|5382.8|5379.8|5386.8|5383.8|5379.6|5376.6|0
1650889800000|2022-04-25 12:30:00|5383.3|5380.3|5382.2|5379.2|5388|5385|5382.2|5379.2|0
1650890100000|2022-04-25 12:35:00|5382.4|5379.4|5385.7|5382.7|5385.7|5382.7|5382|5379|0
1650890400000|2022-04-25 12:40:00|5385.9|5382.9|5402.3|5399.3|5402.6|5399.6|5385.9|5382.9|0
1650890700000|2022-04-25 12:45:00|5402.2|5399.2|5407.4|5404.4|5407.4|5404.4|5397.7|5394.7|0
1650891000000|2022-04-25 12:50:00|5407.6|5404.6|5400.8|5397.8|5407.6|5404.6|5400.7|5397.7|0
1650891300000|2022-04-25 12:55:00|5400.9|5397.9|5410|5407|5413.2|5410.2|5400.6|5397.6|0
1650891600000|2022-04-25 13:00:00|5409.9|5406.9|5399.6|5396.6|5412.3|5409.3|5399.6|5396.6|0
1650891900000|2022-04-25 13:05:00|5399.4|5396.4|5401.3|5398.3|5402.4|5399.4|5397.2|5394.2|0
1650892200000|2022-04-25 13:10:00|5401.4|5398.4|5404.1|5401.1|5404.3|5401.3|5399.1|5396.1|0
1650892500000|2022-04-25 13:15:00|5404|5401|5400.4|5397.4|5406.7|5403.7|5398.7|5395.7|0
1650892800000|2022-04-25 13:20:00|5400.3|5397.3|5405|5402|5405.1|5402.1|5400.3|5397.3|0
1650893100000|2022-04-25 13:25:00|5399.7|5396.7|5392.3|5389.3|5401|5398|5391.3|5388.3|0
1650893400000|2022-04-25 13:30:00|5393.5|5390.5|5414.1|5412.3|5416.4|5414.6|5375.9|5374.1|0
1650893700000|2022-04-25 13:35:00|5414.2|5412.4|5421.8|5420|5453.4|5451.6|5414.2|5412.4|11
1650894000000|2022-04-25 13:40:00|5419.7|5417.9|5400.8|5399|5435.1|5433.3|5400.8|5399|0
1650894300000|2022-04-25 13:45:00|5401.2|5399.4|5416.5|5414.7|5420.6|5418.8|5378.9|5377.1|0
1650894600000|2022-04-25 13:50:00|5416|5414.2|5430|5428.2|5440.7|5438.9|5412.5|5410.7|0
1650894900000|2022-04-25 13:55:00|5430.3|5428.5|5410.2|5408.4|5449.3|5447.5|5410.2|5408.4|0
1650895200000|2022-04-25 14:00:00|5409.1|5407.3|5424.8|5423|5427.1|5425.3|5408.2|5406.4|0
1650895500000|2022-04-25 14:05:00|5424.1|5422.3|5444.4|5442.6|5447.7|5445.9|5408.6|5406.8|0
1650895800000|2022-04-25 14:10:00|5444.8|5443|5436.1|5434.3|5455.3|5453.5|5428.5|5426.7|0
1650896100000|2022-04-25 14:15:00|5436.6|5434.8|5431.5|5429.7|5440.1|5438.3|5409.9|5408.1|0
1650896400000|2022-04-25 14:20:00|5431.1|5429.3|5458.4|5456.6|5459.4|5457.6|5409.9|5408.1|0
1650896700000|2022-04-25 14:25:00|5458.8|5457|5482.5|5480.7|5487.5|5485.7|5458.8|5457|0
1650897000000|2022-04-25 14:30:00|5481.3|5479.5|5504.9|5503.1|5508.4|5506.6|5480.9|5479.1|22
1650897300000|2022-04-25 14:35:00|5505.4|5503.6|5483.2|5481.4|5509.4|5507.6|5483.2|5481.4|11
1650897600000|2022-04-25 14:40:00|5482.9|5481.1|5480.2|5478.4|5485.5|5483.7|5467.4|5465.6|11
1650897900000|2022-04-25 14:45:00|5479.1|5477.3|5484.3|5482.5|5485.3|5483.5|5463.9|5462.1|22
1650898200000|2022-04-25 14:50:00|5485.8|5484|5449|5447.2|5485.8|5484|5446.1|5444.3|11
1650898500000|2022-04-25 14:55:00|5448.1|5446.3|5434.2|5432.4|5450.9|5449.1|5433.2|5431.4|22
1650898800000|2022-04-25 15:00:00|5434.4|5432.6|5440.4|5438.6|5444.8|5443|5428.9|5427.1|11
1650899100000|2022-04-25 15:05:00|5440.2|5438.4|5430.1|5428.3|5440.2|5438.4|5425.5|5423.7|11
1650899400000|2022-04-25 15:10:00|5429.6|5427.8|5427.5|5425.7|5450|5448.2|5423.7|5421.9|11
1650899700000|2022-04-25 15:15:00|5428|5426.2|5429.4|5427.6|5429.8|5428|5409.6|5407.8|22
1650900000000|2022-04-25 15:20:00|5429.3|5427.5|5444.2|5442.4|5453.4|5451.6|5428.5|5426.7|11
1650900300000|2022-04-25 15:25:00|5445.3|5443.5|5435.7|5433.9|5460.4|5458.6|5432.5|5430.7|11
1650900600000|2022-04-25 15:30:00|5436.6|5434.8|5437.3|5435.5|5441.6|5439.8|5421.7|5419.9|0
1650900900000|2022-04-25 15:35:00|5436.4|5434.6|5439|5437.2|5457.4|5455.6|5430|5428.2|11
1650901200000|2022-04-25 15:40:00|5438.5|5436.7|5431.1|5429.3|5444.1|5442.3|5428.6|5426.8|0
1650901500000|2022-04-25 15:45:00|5431.2|5429.4|5411.6|5409.8|5431.2|5429.4|5411.3|5409.5|0
1650901800000|2022-04-25 15:50:00|5411.5|5409.7|5424.5|5422.7|5429.8|5428|5408.9|5407.1|0
1650902100000|2022-04-25 15:55:00|5423.8|5422|5419.1|5417.3|5427.9|5426.1|5415.2|5413.4|0
1650902400000|2022-04-25 16:00:00|5418.3|5416.5|5416.5|5414.7|5419.5|5417.7|5403.7|5401.9|0
1650902700000|2022-04-25 16:05:00|5416|5414.2|5432.5|5430.7|5443.3|5441.5|5414|5412.2|0
1650903000000|2022-04-25 16:10:00|5432.7|5430.9|5448.8|5447|5451.1|5449.3|5429.5|5427.7|0
1650903300000|2022-04-25 16:15:00|5448.7|5446.9|5448.6|5446.8|5464.4|5462.6|5444.9|5443.1|0
1650903600000|2022-04-25 16:20:00|5448.9|5447.1|5459.2|5457.4|5462.2|5460.4|5448.4|5446.6|0
1650903900000|2022-04-25 16:25:00|5459.9|5458.1|5451.5|5449.7|5468.1|5466.3|5451.3|5449.5|0
1650904200000|2022-04-25 16:30:00|5451.4|5449.6|5461|5459.2|5467.6|5465.8|5446.2|5444.4|0
1650904500000|2022-04-25 16:35:00|5460.6|5458.8|5464.9|5463.1|5477.8|5476|5458.3|5456.5|0
1650904800000|2022-04-25 16:40:00|5464.8|5463|5456.7|5454.9|5466|5464.2|5455.5|5453.7|0
1650905100000|2022-04-25 16:45:00|5456.3|5454.5|5477.6|5475.8|5479|5477.2|5451|5449.2|0
1650905400000|2022-04-25 16:50:00|5477.5|5475.7|5452.2|5450.4|5480.5|5478.7|5450.8|5449|0
1650905700000|2022-04-25 16:55:00|5452.1|5450.3|5445.7|5443.9|5453.2|5451.4|5442.3|5440.5|0
1650906000000|2022-04-25 17:00:00|5445.9|5444.1|5433.7|5431.9|5452.4|5450.6|5430.1|5428.3|0
1650906300000|2022-04-25 17:05:00|5434.8|5433|5448.6|5446.8|5450.4|5448.6|5433.2|5431.4|0
1650906600000|2022-04-25 17:10:00|5450.5|5448.7|5458.5|5456.7|5461.8|5460|5445.1|5443.3|0
1650906900000|2022-04-25 17:15:00|5459.7|5457.9|5462.5|5460.7|5467|5465.2|5456.9|5455.1|0
1650907200000|2022-04-25 17:20:00|5462.6|5460.8|5464.5|5462.7|5466|5464.2|5455|5453.2|0
1650907500000|2022-04-25 17:25:00|5464.8|5463|5457.7|5455.9|5469.4|5467.6|5444.4|5442.6|0
1650907800000|2022-04-25 17:30:00|5457.9|5456.1|5452.6|5450.8|5473.4|5471.6|5446.7|5444.9|0
1650908100000|2022-04-25 17:35:00|5452.8|5451|5449.1|5447.3|5453.7|5451.9|5445.1|5443.3|0
1650908400000|2022-04-25 17:40:00|5449.5|5447.7|5461.8|5460|5463.9|5462.1|5447.5|5445.7|0
1650908700000|2022-04-25 17:45:00|5462.2|5460.4|5463.6|5461.8|5465|5463.2|5455.2|5453.4|0
1650909000000|2022-04-25 17:50:00|5463.8|5462|5458|5456.2|5464.6|5462.8|5447.6|5445.8|0
1650909300000|2022-04-25 17:55:00|5458.1|5456.3|5448.8|5447|5458.1|5456.3|5442|5440.2|0
1650909600000|2022-04-25 18:00:00|5448.6|5446.8|5436.8|5435|5451.3|5449.5|5436.2|5434.4|0
1650909900000|2022-04-25 18:05:00|5436.7|5434.9|5460.6|5458.8|5464.2|5462.4|5436.7|5434.9|0
1650910200000|2022-04-25 18:10:00|5460.8|5459|5459.6|5457.8|5465.2|5463.4|5446.6|5444.8|0
1650910500000|2022-04-25 18:15:00|5458.2|5456.4|5468.6|5466.8|5472.9|5471.1|5457.5|5455.7|0
1650910800000|2022-04-25 18:20:00|5468.5|5466.7|5488.7|5486.9|5488.9|5487.1|5464.7|5462.9|0
1650911100000|2022-04-25 18:25:00|5488.3|5486.5|5496.1|5494.3|5497.2|5495.4|5483|5481.2|0
1650911400000|2022-04-25 18:30:00|5496.2|5494.4|5492.6|5490.8|5497.4|5495.6|5486.6|5484.8|0
1650911700000|2022-04-25 18:35:00|5492.7|5490.9|5484.9|5483.1|5495.3|5493.5|5484.9|5483.1|0
1650912000000|2022-04-25 18:40:00|5484.7|5482.9|5480.6|5478.8|5489.5|5487.7|5477.6|5475.8|0
1650912300000|2022-04-25 18:45:00|5479.5|5477.7|5510.1|5508.3|5511.2|5509.4|5476.7|5474.9|0
1650912600000|2022-04-25 18:50:00|5509.4|5507.6|5509.6|5507.8|5510.1|5508.3|5503.2|5501.4|0
1650912900000|2022-04-25 18:55:00|5510|5508.2|5480.1|5478.3|5510|5508.2|5479.4|5477.6|0
1650913200000|2022-04-25 19:00:00|5479.8|5478|5451.6|5449.8|5482.6|5480.8|5444.7|5442.9|0
1650913500000|2022-04-25 19:05:00|5453|5451.2|5445.2|5443.4|5453|5451.2|5433.9|5432.1|0
1650913800000|2022-04-25 19:10:00|5444.9|5443.1|5453|5451.2|5453.4|5451.6|5440.4|5438.6|0
1650914100000|2022-04-25 19:15:00|5452.8|5451|5473.2|5471.4|5473.2|5471.4|5451.8|5450|0
1650914400000|2022-04-25 19:20:00|5473.3|5471.5|5485.5|5483.7|5489.8|5488|5472.7|5470.9|0
1650914700000|2022-04-25 19:25:00|5485.6|5483.8|5493.3|5491.5|5493.8|5492|5468.5|5466.7|0
1650915000000|2022-04-25 19:30:00|5490.8|5489|5491|5489.2|5495.8|5494|5485.9|5484.1|0
1650915300000|2022-04-25 19:35:00|5490.9|5489.1|5500.9|5499.1|5503.5|5501.7|5488.9|5487.1|0
1650915600000|2022-04-25 19:40:00|5501.8|5500|5509.5|5507.7|5515.1|5513.3|5486.3|5484.5|0
1650915900000|2022-04-25 19:45:00|5509.4|5507.6|5496.9|5495.1|5512.3|5510.5|5488.8|5487|0
1650916200000|2022-04-25 19:50:00|5495.8|5494|5527.1|5525.3|5527.9|5526.1|5494.6|5492.8|0
1650916500000|2022-04-25 19:55:00|5526.9|5525.1|5523.5|5521.7|5528.2|5526.4|5517.8|5516|0
1650916800000|2022-04-25 20:00:00|5524.1|5521.1|5531.4|5528.4|5532|5529|5519.6|5516.6|11
1650917100000|2022-04-25 20:05:00|5531.2|5528.2|5526.2|5523.2|5531.2|5528.2|5525.7|5522.7|0
1650917400000|2022-04-25 20:10:00|5526.1|5523.1|5521.6|5518.6|5526.2|5523.2|5521.6|5518.6|0
1650917700000|2022-04-25 20:15:00|5521.5|5518.5|5524.1|5521.1|5524.1|5521.1|5519.3|5516.3|0
1650918000000|2022-04-25 20:20:00|5524|5521|5523.5|5520.5|5524.4|5521.4|5523|5520|0
1650918300000|2022-04-25 20:25:00|5523.4|5520.4|5523.8|5520.8|5524|5521|5522.8|5519.8|0
1650918600000|2022-04-25 20:30:00|5524|5521|5523.1|5520.1|5524.2|5521.2|5523|5520|0
1650918900000|2022-04-25 20:35:00|5523.2|5520.2|5524.9|5521.9|5525.4|5522.4|5522.6|5519.6|0
1650919200000|2022-04-25 20:40:00|5525.1|5522.1|5525.4|5522.4|5526.3|5523.3|5525|5522|0
1650919500000|2022-04-25 20:45:00|5525.5|5522.5|5525.1|5522.1|5527.2|5524.2|5525|5522|0
1650919800000|2022-04-25 20:50:00|5525.2|5522.2|5524.9|5521.9|5525.4|5522.4|5524.8|5521.8|0
1650920100000|2022-04-25 20:55:00|5524.8|5521.8|5522.7|5519.7|5524.8|5521.8|5522.7|5519.7|0
1650920400000|2022-04-25 21:00:00|5522.6|5519.6|5522.4|5519.4|5522.9|5519.9|5522.2|5519.2|0
1650920700000|2022-04-25 21:05:00|5522.5|5519.5|5521.8|5518.8|5522.8|5519.8|5521.5|5518.5|0
1650921000000|2022-04-25 21:10:00|5522|5519|5520.7|5517.7|5522|5519|5520.2|5517.2|0
1650921300000|2022-04-25 21:15:00|5520.6|5517.6|5521.1|5518.1|5521.8|5518.8|5520.6|5517.6|0
1650921600000|2022-04-25 21:20:00|5521|5518|5520.3|5517.3|5521.2|5518.2|5520.1|5517.1|0
1650921900000|2022-04-25 21:25:00|5520.8|5517.8|5520.7|5517.7|5521|5518|5520.1|5517.1|0
1650922200000|2022-04-25 21:30:00|5520.8|5517.8|5520.7|5517.7|5521.5|5518.5|5520.5|5517.5|0
1650922500000|2022-04-25 21:35:00|5520.8|5517.8|5521.2|5518.2|5522.1|5519.1|5520.7|5517.7|0
1650922800000|2022-04-25 21:40:00|5521.1|5518.1|5521.6|5518.6|5521.9|5518.9|5521.1|5518.1|0
1650923100000|2022-04-25 21:45:00|5521.5|5518.5|5521.8|5518.8|5521.8|5518.8|5521.4|5518.4|0
1650923400000|2022-04-25 21:50:00|5522.4|5519.4|5522.8|5519.8|5522.9|5519.9|5522.4|5519.4|0
1650923700000|2022-04-25 21:55:00|5522.9|5519.9|5522.6|5519.6|5523.4|5520.4|5522.5|5519.5|0
1650924000000|2022-04-25 22:00:00|5522.7|5519.7|5517.7|5514.7|5522.7|5519.7|5516.6|5513.6|0
1650924300000|2022-04-25 22:05:00|5518|5515|5515.4|5512.4|5518|5515|5513.1|5510.1|0
1650924600000|2022-04-25 22:10:00|5515.5|5512.5|5515.2|5512.2|5516|5513|5514.9|5511.9|0
1650924900000|2022-04-25 22:15:00|5515.3|5512.3|5515.5|5512.5|5515.6|5512.6|5515.1|5512.1|0
1650925200000|2022-04-25 22:20:00|5515.4|5512.4|5515.2|5512.2|5515.4|5512.4|5514.1|5511.1|0
1650925500000|2022-04-25 22:25:00|5515.3|5512.3|5517.1|5514.1|5517.2|5514.2|5515.3|5512.3|0
1650925800000|2022-04-25 22:30:00|5517.2|5514.2|5516.7|5513.7|5517.7|5514.7|5515|5512|0
1650926100000|2022-04-25 22:35:00|5516.9|5513.9|5517.8|5514.8|5518.5|5515.5|5516.4|5513.4|0
1650926400000|2022-04-25 22:40:00|5517.6|5514.6|5519.1|5516.1|5519.5|5516.5|5517.4|5514.4|0
1650926700000|2022-04-25 22:45:00|5519|5516|5519.5|5516.5|5519.5|5516.5|5518.8|5515.8|0
1650927000000|2022-04-25 22:50:00|5519.3|5516.3|5522.1|5519.1|5522.2|5519.2|5519.3|5516.3|0
1650927300000|2022-04-25 22:55:00|5521.8|5518.8|5521.2|5518.2|5521.9|5518.9|5520.5|5517.5|0
1650927600000|2022-04-25 23:00:00|5521.4|5518.4|5521.5|5518.5|5522.1|5519.1|5521.2|5518.2|0
1650927900000|2022-04-25 23:05:00|5521.6|5518.6|5520.9|5517.9|5521.7|5518.7|5520.9|5517.9|0
1650928200000|2022-04-25 23:10:00|5521.3|5518.3|5521.9|5518.9|5522.1|5519.1|5520.9|5517.9|0
1650928500000|2022-04-25 23:15:00|5522|5519|5522.5|5519.5|5522.7|5519.7|5521.4|5518.4|0
1650928800000|2022-04-25 23:20:00|5522.2|5519.2|5523.7|5520.7|5523.7|5520.7|5522.1|5519.1|0
1650929100000|2022-04-25 23:25:00|5523.8|5520.8|5523.7|5520.7|5524.3|5521.3|5523.2|5520.2|0
1650929400000|2022-04-25 23:30:00|5523.8|5520.8|5523.5|5520.5|5524.1|5521.1|5523|5520|0
1650929700000|2022-04-25 23:35:00|5523.3|5520.3|5523.7|5520.7|5523.8|5520.8|5522.9|5519.9|0
1650930000000|2022-04-25 23:40:00|5523.5|5520.5|5522.8|5519.8|5523.7|5520.7|5522.7|5519.7|0
1650930300000|2022-04-25 23:45:00|5523|5520|5521.6|5518.6|5523.1|5520.1|5521|5518|0
1650930600000|2022-04-25 23:50:00|5521.7|5518.7|5521|5518|5522.4|5519.4|5520.6|5517.6|0
1650930900000|2022-04-25 23:55:00|5521.1|5518.1|5521.9|5516.9|5521.9|5518.8|5520|5516.9|0
1650931200000|2022-04-26 00:00:00|5522.2|5517.2|5518.6|5513.6|5523|5518|5518.4|5513.4|0
1650931500000|2022-04-26 00:05:00|5518.7|5513.7|5518.6|5513.6|5522.7|5517.7|5517.6|5512.6|0
1650931800000|2022-04-26 00:10:00|5518.5|5513.5|5517.3|5512.3|5520.9|5515.9|5516.5|5511.5|0
1650932100000|2022-04-26 00:15:00|5517.2|5512.2|5517.8|5512.8|5519.3|5514.3|5515.6|5510.6|0
1650932400000|2022-04-26 00:20:00|5517.9|5512.9|5518.2|5513.2|5520.4|5515.4|5517.3|5512.3|0
1650932700000|2022-04-26 00:25:00|5518.3|5513.3|5519.5|5514.5|5520.8|5515.8|5517.9|5512.9|0
1650933000000|2022-04-26 00:30:00|5519.7|5514.7|5518.8|5513.8|5520.4|5515.4|5517.4|5512.4|0
1650933300000|2022-04-26 00:35:00|5519.1|5514.1|5520.4|5515.4|5521.8|5516.8|5519.1|5514.1|0
1650933600000|2022-04-26 00:40:00|5520.6|5515.6|5523|5518|5523.5|5518.5|5518.9|5513.9|0
1650933900000|2022-04-26 00:45:00|5522.9|5517.9|5522.9|5517.9|5523.9|5518.9|5521.7|5516.7|0
1650934200000|2022-04-26 00:50:00|5522.8|5517.8|5523.5|5518.5|5523.7|5518.7|5521.5|5516.5|0
1650934500000|2022-04-26 00:55:00|5523.6|5518.6|5526.5|5521.5|5527.5|5522.5|5523.2|5518.2|0
1650934800000|2022-04-26 01:00:00|5526.3|5521.3|5528.4|5523.4|5529.5|5524.5|5526.3|5521.3|0
1650935100000|2022-04-26 01:05:00|5528.2|5523.2|5528.6|5523.6|5528.8|5523.8|5526.8|5521.8|0
1650935400000|2022-04-26 01:10:00|5528.7|5523.7|5527.5|5522.5|5528.9|5523.9|5527.1|5522.1|0
1650935700000|2022-04-26 01:15:00|5527.3|5522.3|5525.8|5520.8|5527.7|5522.7|5525.8|5520.8|0
1650936000000|2022-04-26 01:20:00|5525.9|5520.9|5524.2|5519.2|5526|5521|5523.2|5518.2|0
1650936300000|2022-04-26 01:25:00|5524.4|5519.4|5525.2|5520.2|5527.6|5522.6|5523.8|5518.8|0
1650936600000|2022-04-26 01:30:00|5525.3|5520.3|5526|5521|5526.5|5521.5|5524.2|5519.2|0
1650936900000|2022-04-26 01:35:00|5525.9|5520.9|5527.1|5522.1|5527.8|5522.8|5524.9|5519.9|0
1650937200000|2022-04-26 01:40:00|5527.2|5522.2|5527.4|5522.4|5531.7|5526.7|5526.4|5521.4|0
1650937500000|2022-04-26 01:45:00|5527.5|5522.5|5524.3|5519.3|5527.8|5522.8|5521.3|5516.3|0
1650937800000|2022-04-26 01:50:00|5524.4|5519.4|5524.2|5519.2|5524.4|5519.4|5522.5|5517.5|0
1650938100000|2022-04-26 01:55:00|5524.1|5519.1|5525.1|5520.1|5525.3|5520.3|5521.6|5516.6|0
1650938400000|2022-04-26 02:00:00|5524.6|5519.6|5524.2|5519.2|5526.5|5521.5|5522.9|5517.9|0
1650938700000|2022-04-26 02:05:00|5524.3|5519.3|5525.6|5520.6|5529.4|5524.4|5524.3|5519.3|0
1650939000000|2022-04-26 02:10:00|5525.5|5520.5|5523.6|5518.6|5525.7|5520.7|5522.4|5517.4|0
1650939300000|2022-04-26 02:15:00|5523.7|5518.7|5525.7|5520.7|5525.7|5520.7|5522.5|5517.5|0
1650939600000|2022-04-26 02:20:00|5525.6|5520.6|5528.9|5523.9|5529.4|5524.4|5524.6|5519.6|0
1650939900000|2022-04-26 02:25:00|5529.3|5524.3|5530.2|5525.2|5531|5526|5528.6|5523.6|0
1650940200000|2022-04-26 02:30:00|5530.3|5525.3|5530.1|5525.1|5531.7|5526.7|5529.7|5524.7|0
1650940500000|2022-04-26 02:35:00|5530.3|5525.3|5530.2|5525.2|5533.9|5528.9|5529.7|5524.7|0
1650940800000|2022-04-26 02:40:00|5530.3|5525.3|5537.7|5532.7|5539.1|5534.1|5530.3|5525.3|0
1650941100000|2022-04-26 02:45:00|5537.5|5532.5|5537.9|5532.9|5538.3|5533.3|5535.7|5530.7|0
1650941400000|2022-04-26 02:50:00|5538|5533|5537.9|5532.9|5538|5533|5536.4|5531.4|0
1650941700000|2022-04-26 02:55:00|5537.8|5532.8|5537.5|5532.5|5538.3|5533.3|5536.3|5531.3|0
1650942000000|2022-04-26 03:00:00|5537.6|5532.6|5541.5|5536.5|5541.6|5536.6|5537|5532|0
1650942300000|2022-04-26 03:05:00|5541.4|5536.4|5541.2|5536.2|5541.8|5536.8|5539.4|5534.4|0
1650942600000|2022-04-26 03:10:00|5541.3|5536.3|5542.4|5537.4|5543|5538|5540.2|5535.2|0
1650942900000|2022-04-26 03:15:00|5542.5|5537.5|5540.4|5535.4|5545.1|5540.1|5539.2|5534.2|0
1650943200000|2022-04-26 03:20:00|5540.5|5535.5|5542|5537|5542.4|5537.4|5538.5|5533.5|0
1650943500000|2022-04-26 03:25:00|5541.8|5536.8|5544.4|5539.4|5545.1|5540.1|5541.3|5536.3|0
1650943800000|2022-04-26 03:30:00|5544.5|5539.5|5542.8|5537.8|5545.1|5540.1|5542|5537|0
1650944100000|2022-04-26 03:35:00|5542.9|5537.9|5542.3|5537.3|5546.1|5541.1|5541.5|5536.5|0
1650944400000|2022-04-26 03:40:00|5542.4|5537.4|5540.7|5535.7|5542.4|5537.4|5539.8|5534.8|0
1650944700000|2022-04-26 03:45:00|5540.8|5535.8|5540|5535|5541.4|5536.4|5539.3|5534.3|0
1650945000000|2022-04-26 03:50:00|5540.2|5535.2|5539.7|5534.7|5541.6|5536.6|5539|5534|0
1650945300000|2022-04-26 03:55:00|5539.6|5534.6|5541.9|5536.9|5542|5537|5539.5|5534.5|0
1650945600000|2022-04-26 04:00:00|5542|5537|5549.4|5544.4|5550.3|5545.3|5541.2|5536.2|0
1650945900000|2022-04-26 04:05:00|5549.5|5544.5|5544.8|5539.8|5549.7|5544.7|5544.6|5539.6|0
1650946200000|2022-04-26 04:10:00|5544.9|5539.9|5567.3|5562.3|5574.3|5569.3|5542.9|5537.9|0
1650946500000|2022-04-26 04:15:00|5567.2|5562.2|5567|5562|5567.9|5562.9|5566.4|5561.4|0
1650946800000|2022-04-26 04:20:00|5566.9|5561.9|5566.8|5561.8|5567.3|5562.3|5565.9|5560.9|0
1650947100000|2022-04-26 04:25:00|5566.9|5561.9|5566.2|5561.2|5567.1|5562.1|5565.8|5560.8|0
1650947400000|2022-04-26 04:30:00|5566.3|5561.3|5567.6|5562.6|5567.6|5562.6|5566.2|5561.2|0
1650947700000|2022-04-26 04:35:00|5567.5|5562.5|5567.2|5562.2|5567.8|5562.8|5566.5|5561.5|0
1650948000000|2022-04-26 04:40:00|5567.1|5562.1|5563.4|5558.4|5568.8|5563.8|5563.1|5558.1|0
1650948300000|2022-04-26 04:45:00|5563.6|5558.6|5563.3|5558.3|5563.8|5558.8|5562.8|5557.8|0
1650948600000|2022-04-26 04:50:00|5563.2|5558.2|5563.9|5558.9|5564.3|5559.3|5562.8|5557.8|0
1650948900000|2022-04-26 04:55:00|5564|5559|5564.5|5559.5|5564.7|5559.7|5563.5|5558.5|0
1650949200000|2022-04-26 05:00:00|5564.4|5559.4|5563.6|5558.6|5565.6|5560.6|5562.6|5557.6|0
1650949500000|2022-04-26 05:05:00|5563.4|5558.4|5556.9|5551.9|5564.2|5559.2|5556.5|5551.5|0
1650949800000|2022-04-26 05:10:00|5556.7|5551.7|5557.5|5552.5|5561.3|5556.3|5556.5|5551.5|0
1650950100000|2022-04-26 05:15:00|5557.4|5552.4|5553.9|5548.9|5558|5553|5552.6|5547.6|0
1650950400000|2022-04-26 05:20:00|5553.8|5548.8|5556.9|5551.9|5557.3|5552.3|5553.3|5548.3|0
1650950700000|2022-04-26 05:25:00|5556.7|5551.7|5557.3|5552.3|5559.4|5554.4|5556.5|5551.5|0
1650951000000|2022-04-26 05:30:00|5557.2|5552.2|5558.8|5553.8|5560.8|5555.8|5557|5552|0
1650951300000|2022-04-26 05:35:00|5558.9|5553.9|5555.9|5550.9|5559.4|5554.4|5554.6|5549.6|0
1650951600000|2022-04-26 05:40:00|5556|5551|5557.8|5552.8|5558|5553|5555.8|5550.8|0
1650951900000|2022-04-26 05:45:00|5557.6|5552.6|5559.1|5554.1|5559.6|5554.6|5557.4|5552.4|0
1650952200000|2022-04-26 05:50:00|5559|5554|5562.1|5557.1|5562.6|5557.6|5558.2|5553.2|0
1650952500000|2022-04-26 05:55:00|5562|5557|5556.6|5551.6|5562.1|5557.1|5556.5|5551.5|0
1650952800000|2022-04-26 06:00:00|5556.5|5551.5|5553.5|5548.5|5560.4|5555.4|5550.7|5545.7|0
1650953100000|2022-04-26 06:05:00|5553.1|5548.1|5548.5|5543.5|5553.1|5548.1|5546.3|5541.3|0
1650953400000|2022-04-26 06:10:00|5548.7|5543.7|5546.5|5541.5|5551.8|5546.8|5544.4|5539.4|0
1650953700000|2022-04-26 06:15:00|5546.6|5541.6|5543.8|5538.8|5546.6|5541.6|5540.2|5535.2|0
1650954000000|2022-04-26 06:20:00|5543.9|5538.9|5543.1|5538.1|5544.7|5539.7|5541|5536|0
1650954300000|2022-04-26 06:25:00|5543|5538|5543.5|5538.5|5544.6|5539.6|5541.3|5536.3|0
1650954600000|2022-04-26 06:30:00|5543.2|5538.2|5540.1|5535.1|5547.8|5542.8|5540.1|5535.1|0
1650954900000|2022-04-26 06:35:00|5540|5535|5542.5|5537.5|5544.6|5539.6|5538.7|5533.7|0
1650955200000|2022-04-26 06:40:00|5542.4|5537.4|5541|5536|5545.9|5540.9|5540|5535|0
1650955500000|2022-04-26 06:45:00|5541.1|5536.1|5538.8|5533.8|5541.1|5536.1|5533.6|5528.6|0
1650955800000|2022-04-26 06:50:00|5539|5534|5535.1|5530.1|5541.7|5536.7|5530.7|5525.7|0
1650956100000|2022-04-26 06:55:00|5534.5|5529.5|5535.1|5530.1|5535.1|5530.1|5528.2|5523.2|0
1650956400000|2022-04-26 07:00:00|5534.9|5529.9|5531.1|5526.1|5534.9|5529.9|5523.4|5518.4|0
1650956700000|2022-04-26 07:05:00|5531|5526|5516.8|5511.8|5532.8|5527.8|5515.6|5510.6|0
1650957000000|2022-04-26 07:10:00|5516.6|5511.6|5512.5|5507.5|5519.8|5514.8|5511.7|5506.7|0
1650957300000|2022-04-26 07:15:00|5512.6|5507.6|5508.2|5503.2|5513.4|5508.4|5506.7|5501.7|0
1650957600000|2022-04-26 07:20:00|5508.1|5503.1|5508.4|5503.4|5510.2|5505.2|5503.9|5498.9|0
1650957900000|2022-04-26 07:25:00|5508.3|5503.3|5502.9|5497.9|5513.3|5508.3|5500.5|5495.5|22
1650958200000|2022-04-26 07:30:00|5502.5|5497.5|5510.8|5505.8|5514.1|5509.1|5500.8|5495.8|0
1650958500000|2022-04-26 07:35:00|5510.9|5505.9|5509.7|5504.7|5512.3|5507.3|5505.2|5500.2|0
1650958800000|2022-04-26 07:40:00|5510.1|5505.1|5504.9|5499.9|5513.2|5508.2|5503.8|5498.8|0
1650959100000|2022-04-26 07:45:00|5504.7|5499.7|5508.3|5503.3|5510.8|5505.8|5501.1|5496.1|0
1650959400000|2022-04-26 07:50:00|5508.2|5503.2|5509.6|5504.6|5513.1|5508.1|5508.1|5503.1|0
1650959700000|2022-04-26 07:55:00|5509.7|5504.7|5500.6|5495.6|5512.7|5507.7|5499.6|5494.6|0
1650960000000|2022-04-26 08:00:00|5500.1|5495.1|5506|5503|5512.2|5509.2|5493|5490|0
1650960300000|2022-04-26 08:05:00|5505.2|5502.2|5512.3|5509.3|5512.5|5509.5|5504.7|5501.7|0
1650960600000|2022-04-26 08:10:00|5512.2|5509.2|5523.9|5520.9|5524.4|5521.4|5512.2|5509.2|0
1650960900000|2022-04-26 08:15:00|5524|5521|5533.5|5530.5|5534.7|5531.7|5524|5521|0
1650961200000|2022-04-26 08:20:00|5533.4|5530.4|5528.6|5525.6|5533.4|5530.4|5515.8|5512.8|0
1650961500000|2022-04-26 08:25:00|5528.7|5525.7|5526.1|5523.1|5529.6|5526.6|5524.8|5521.8|0
1650961800000|2022-04-26 08:30:00|5526.2|5523.2|5524.1|5521.1|5527.3|5524.3|5522.9|5519.9|0
1650962100000|2022-04-26 08:35:00|5524.2|5521.2|5521.4|5518.4|5524.2|5521.2|5519.9|5516.9|0
1650962400000|2022-04-26 08:40:00|5521.5|5518.5|5521.5|5518.5|5522.5|5519.5|5519.9|5516.9|0
1650962700000|2022-04-26 08:45:00|5521.1|5518.1|5520.2|5517.2|5522.1|5519.1|5519.5|5516.5|0
1650963000000|2022-04-26 08:50:00|5520.1|5517.1|5521.5|5518.5|5523.6|5520.6|5520|5517|0
1650963300000|2022-04-26 08:55:00|5523|5520|5530.2|5527.2|5530.4|5527.4|5521.3|5518.3|0
1650963600000|2022-04-26 09:00:00|5529.1|5526.1|5531.3|5528.3|5532.6|5529.6|5529.1|5526.1|0
1650963900000|2022-04-26 09:05:00|5531.5|5528.5|5532.8|5529.8|5534.6|5531.6|5529.3|5526.3|0
1650964200000|2022-04-26 09:10:00|5532.9|5529.9|5532.8|5529.8|5535.7|5532.7|5531.2|5528.2|0
1650964500000|2022-04-26 09:15:00|5533.3|5530.3|5534.3|5531.3|5535.4|5532.4|5530.9|5527.9|0
1650964800000|2022-04-26 09:20:00|5533.7|5530.7|5533.2|5530.2|5534.5|5531.5|5532.5|5529.5|0
1650965100000|2022-04-26 09:25:00|5533.3|5530.3|5531.7|5528.7|5534.7|5531.7|5531.2|5528.2|0
1650965400000|2022-04-26 09:30:00|5531.8|5528.8|5536.6|5533.6|5536.6|5533.6|5530.9|5527.9|0
1650965700000|2022-04-26 09:35:00|5536.3|5533.3|5535.4|5532.4|5536.5|5533.5|5534.4|5531.4|0
1650966000000|2022-04-26 09:40:00|5535.1|5532.1|5532.2|5529.2|5536.1|5533.1|5531.1|5528.1|0
1650966300000|2022-04-26 09:45:00|5532.3|5529.3|5530.2|5527.2|5534.2|5531.2|5527.9|5524.9|0
1650966600000|2022-04-26 09:50:00|5530|5527|5529|5526|5530.6|5527.6|5526.9|5523.9|0
1650966900000|2022-04-26 09:55:00|5528.9|5525.9|5530.4|5527.4|5532.6|5529.6|5528.5|5525.5|0
1650967200000|2022-04-26 10:00:00|5530.3|5527.3|5532.3|5529.3|5534.3|5531.3|5529.9|5526.9|0
1650967500000|2022-04-26 10:05:00|5532.2|5529.2|5532.1|5529.1|5533.4|5530.4|5529.8|5526.8|0
1650967800000|2022-04-26 10:10:00|5532.2|5529.2|5527.2|5524.2|5532.2|5529.2|5526.5|5523.5|0
1650968100000|2022-04-26 10:15:00|5528.5|5525.5|5522.7|5519.7|5528.5|5525.5|5522.4|5519.4|0
1650968400000|2022-04-26 10:20:00|5522.8|5519.8|5523.5|5520.5|5526.2|5523.2|5522.8|5519.8|0
1650968700000|2022-04-26 10:25:00|5523.4|5520.4|5520.5|5517.5|5524.8|5521.8|5519.8|5516.8|0
1650969000000|2022-04-26 10:30:00|5520.4|5517.4|5521.8|5518.8|5523.6|5520.6|5520.4|5517.4|0
1650969300000|2022-04-26 10:35:00|5521.9|5518.9|5524.3|5521.3|5525|5522|5520.4|5517.4|0
1650969600000|2022-04-26 10:40:00|5524.2|5521.2|5523.1|5520.1|5525.8|5522.8|5522.3|5519.3|0
1650969900000|2022-04-26 10:45:00|5523|5520|5523.2|5520.2|5524|5521|5522.6|5519.6|0
1650970200000|2022-04-26 10:50:00|5523.1|5520.1|5522.6|5519.6|5524.8|5521.8|5522|5519|0
1650970500000|2022-04-26 10:55:00|5522.5|5519.5|5522.3|5519.3|5525.7|5522.7|5521.9|5518.9|0
1650970800000|2022-04-26 11:00:00|5524.1|5521.1|5516.3|5513.3|5524.1|5521.1|5514.8|5511.8|0
1650971100000|2022-04-26 11:05:00|5515.6|5512.6|5515.5|5512.5|5516.5|5513.5|5513.3|5510.3|0
1650971400000|2022-04-26 11:10:00|5515.4|5512.4|5518.2|5515.2|5519.4|5516.4|5514.4|5511.4|0
1650971700000|2022-04-26 11:15:00|5518.6|5515.6|5518.5|5515.5|5519.8|5516.8|5517.3|5514.3|0
1650972000000|2022-04-26 11:20:00|5518.6|5515.6|5521.8|5518.8|5522.6|5519.6|5518.6|5515.6|0
1650972300000|2022-04-26 11:25:00|5521.9|5518.9|5524|5521|5524.5|5521.5|5521.8|5518.8|0
1650972600000|2022-04-26 11:30:00|5523.5|5520.5|5519|5516|5523.8|5520.8|5518.6|5515.6|0
1650972900000|2022-04-26 11:35:00|5519.1|5516.1|5515|5512|5519.3|5516.3|5513.6|5510.6|0
1650973200000|2022-04-26 11:40:00|5514.9|5511.9|5514.1|5511.1|5515.3|5512.3|5513.4|5510.4|0
1650973500000|2022-04-26 11:45:00|5514|5511|5519.7|5516.7|5520|5517|5513.8|5510.8|0
1650973800000|2022-04-26 11:50:00|5519.6|5516.6|5519.3|5516.3|5521.2|5518.2|5519.1|5516.1|0
1650974100000|2022-04-26 11:55:00|5519.4|5516.4|5521.3|5518.3|5521.4|5518.4|5519.1|5516.1|0
1650974400000|2022-04-26 12:00:00|5521.2|5518.2|5520.7|5517.7|5522.1|5519.1|5520.3|5517.3|0
1650974700000|2022-04-26 12:05:00|5520.8|5517.8|5519.1|5516.1|5520.9|5517.9|5519|5516|0
1650975000000|2022-04-26 12:10:00|5519.2|5516.2|5520.3|5517.3|5520.9|5517.9|5518.3|5515.3|0
1650975300000|2022-04-26 12:15:00|5520.4|5517.4|5517.9|5514.9|5521.1|5518.1|5516.3|5513.3|0
1650975600000|2022-04-26 12:20:00|5517.8|5514.8|5519.3|5516.3|5519.3|5516.3|5517.4|5514.4|0
1650975900000|2022-04-26 12:25:00|5519.6|5516.6|5521.5|5518.5|5522.8|5519.8|5518|5515|0
1650976200000|2022-04-26 12:30:00|5521.9|5518.9|5521.6|5518.6|5523.5|5520.5|5520.6|5517.6|0
1650976500000|2022-04-26 12:35:00|5521.7|5518.7|5511.8|5508.8|5521.7|5518.7|5507.5|5504.5|0
1650976800000|2022-04-26 12:40:00|5511.5|5508.5|5509.8|5506.8|5511.9|5508.9|5507.8|5504.8|0
1650977100000|2022-04-26 12:45:00|5509.7|5506.7|5512.2|5509.2|5512.2|5509.2|5507.2|5504.2|0
1650977400000|2022-04-26 12:50:00|5512.6|5509.6|5516.1|5513.1|5516.2|5513.2|5509.7|5506.7|0
1650977700000|2022-04-26 12:55:00|5516|5513|5514.7|5511.7|5516|5513|5512.2|5509.2|0
1650978000000|2022-04-26 13:00:00|5514.8|5511.8|5508.9|5505.9|5514.9|5511.9|5508|5505|0
1650978300000|2022-04-26 13:05:00|5508.8|5505.8|5507.8|5504.8|5510.5|5507.5|5507.8|5504.8|0
1650978600000|2022-04-26 13:10:00|5507.7|5504.7|5502.1|5499.1|5508|5505|5499.9|5496.9|0
1650978900000|2022-04-26 13:15:00|5501.9|5498.9|5498.8|5495.8|5502.5|5499.5|5498.6|5495.6|0
1650979200000|2022-04-26 13:20:00|5499|5496|5496|5493|5499.2|5496.2|5495.6|5492.6|0
1650979500000|2022-04-26 13:25:00|5497.2|5494.2|5489.1|5486.1|5501.5|5498.5|5485.8|5482.8|0
1650979800000|2022-04-26 13:30:00|5487.1|5484.1|5441|5439.2|5488.7|5486.9|5437|5435.2|0
1650980100000|2022-04-26 13:35:00|5440.8|5439|5421.4|5419.6|5443.7|5441.9|5419|5417.2|0
1650980400000|2022-04-26 13:40:00|5419.8|5418|5413.6|5411.8|5428.4|5426.6|5405.1|5403.3|0
1650980700000|2022-04-26 13:45:00|5413.4|5411.6|5402.3|5400.5|5421.4|5419.6|5400.7|5398.9|0
1650981000000|2022-04-26 13:50:00|5402.5|5400.7|5371.7|5369.9|5405.9|5404.1|5370.8|5369|0
1650981300000|2022-04-26 13:55:00|5372|5370.2|5361.2|5359.4|5383|5381.2|5358.3|5356.5|0
1650981600000|2022-04-26 14:00:00|5360.6|5358.8|5321.2|5319.4|5365.3|5363.5|5315.4|5313.6|0
1650981900000|2022-04-26 14:05:00|5319.8|5318|5349.1|5347.3|5353.9|5352.1|5316.3|5314.5|0
1650982200000|2022-04-26 14:10:00|5349.2|5347.4|5326.4|5324.6|5351.1|5349.3|5322.8|5321|0
1650982500000|2022-04-26 14:15:00|5325.7|5323.9|5320.7|5318.9|5325.7|5323.9|5306.5|5304.7|0
1650982800000|2022-04-26 14:20:00|5320|5318.2|5313.2|5311.4|5329.7|5327.9|5308.4|5306.6|0
1650983100000|2022-04-26 14:25:00|5313|5311.2|5320|5318.2|5320.1|5318.3|5302.2|5300.4|0
1650983400000|2022-04-26 14:30:00|5320.6|5318.8|5305.4|5303.6|5329.6|5327.8|5303.3|5301.5|0
1650983700000|2022-04-26 14:35:00|5304.5|5302.7|5296.8|5295|5318.4|5316.6|5290|5288.2|0
1650984000000|2022-04-26 14:40:00|5297.9|5296.1|5298.9|5297.1|5307.9|5306.1|5287.3|5285.5|0
1650984300000|2022-04-26 14:45:00|5298.7|5296.9|5316|5314.2|5319.4|5317.6|5296.2|5294.4|0
1650984600000|2022-04-26 14:50:00|5316.2|5314.4|5296.7|5294.9|5319.4|5317.6|5294.6|5292.8|0
1650984900000|2022-04-26 14:55:00|5296.5|5294.7|5291.4|5289.6|5302.7|5300.9|5290.7|5288.9|0
1650985200000|2022-04-26 15:00:00|5289.6|5287.8|5270.3|5268.5|5292.2|5290.4|5269|5267.2|0
1650985500000|2022-04-26 15:05:00|5270.5|5268.7|5284.8|5283|5285.7|5283.9|5263.9|5262.1|0
1650985800000|2022-04-26 15:10:00|5284.4|5282.6|5286.3|5284.5|5287.5|5285.7|5274.3|5272.5|0
1650986100000|2022-04-26 15:15:00|5286|5284.2|5269.7|5267.9|5286.4|5284.6|5269.2|5267.4|0
1650986400000|2022-04-26 15:20:00|5270.8|5269|5296.4|5294.6|5299.2|5297.4|5267.5|5265.7|0
1650986700000|2022-04-26 15:25:00|5296.6|5294.8|5292.2|5290.4|5302.3|5300.5|5289|5287.2|0
1650987000000|2022-04-26 15:30:00|5292|5290.2|5297.4|5295.6|5309.5|5307.7|5283.6|5281.8|0
1650987300000|2022-04-26 15:35:00|5297.5|5295.7|5292|5290.2|5298.5|5296.7|5282.7|5280.9|0
1650987600000|2022-04-26 15:40:00|5291.7|5289.9|5294.4|5292.6|5294.5|5292.7|5280.1|5278.3|0
1650987900000|2022-04-26 15:45:00|5294.1|5292.3|5290.5|5288.7|5295.9|5294.1|5283.3|5281.5|0
1650988200000|2022-04-26 15:50:00|5289.8|5288|5286.4|5284.6|5292.9|5291.1|5283|5281.2|0
1650988500000|2022-04-26 15:55:00|5286.8|5285|5275|5273.2|5286.8|5285|5274.4|5272.6|0
1650988800000|2022-04-26 16:00:00|5276.4|5274.6|5286.6|5284.8|5290.4|5288.6|5276|5274.2|0
1650989100000|2022-04-26 16:05:00|5286.9|5285.1|5302.1|5300.3|5303|5301.2|5284.4|5282.6|0
1650989400000|2022-04-26 16:10:00|5302.4|5300.6|5308.4|5306.6|5309.6|5307.8|5296.1|5294.3|0
1650989700000|2022-04-26 16:15:00|5308.5|5306.7|5310.9|5309.1|5317.5|5315.7|5308.1|5306.3|0
1650990000000|2022-04-26 16:20:00|5310.6|5308.8|5326.4|5324.6|5328.4|5326.6|5309.1|5307.3|0
1650990300000|2022-04-26 16:25:00|5325.6|5323.8|5335.6|5333.8|5338.9|5337.1|5324.6|5322.8|0
1650990600000|2022-04-26 16:30:00|5334|5332.2|5331.4|5329.6|5338.2|5336.4|5322.9|5321.1|0
1650990900000|2022-04-26 16:35:00|5331.6|5329.8|5320.6|5318.8|5335.3|5333.5|5320|5318.2|0
1650991200000|2022-04-26 16:40:00|5320.8|5319|5323.8|5322|5334.9|5333.1|5317.7|5315.9|0
1650991500000|2022-04-26 16:45:00|5323.7|5321.9|5322.3|5320.5|5325.7|5323.9|5316.7|5314.9|0
1650991800000|2022-04-26 16:50:00|5322.5|5320.7|5332.2|5330.4|5337.2|5335.4|5322.3|5320.5|0
1650992100000|2022-04-26 16:55:00|5331.9|5330.1|5346.9|5345.1|5355.6|5353.8|5327|5325.2|0
1650992400000|2022-04-26 17:00:00|5347|5345.2|5312.5|5310.7|5347.4|5345.6|5311.4|5309.6|0
1650992700000|2022-04-26 17:05:00|5313.2|5311.4|5307.8|5306|5314.3|5312.5|5306.9|5305.1|0
1650993000000|2022-04-26 17:10:00|5307.7|5305.9|5292.4|5290.6|5309.4|5307.6|5291.9|5290.1|0
1650993300000|2022-04-26 17:15:00|5292.5|5290.7|5287|5285.2|5296|5294.2|5284.4|5282.6|0
1650993600000|2022-04-26 17:20:00|5287.4|5285.6|5284.1|5282.3|5291.2|5289.4|5283.6|5281.8|0
1650993900000|2022-04-26 17:25:00|5284.2|5282.4|5287.1|5285.3|5292|5290.2|5283.5|5281.7|0
1650994200000|2022-04-26 17:30:00|5285.8|5284|5289|5287.2|5292.2|5290.4|5279.8|5278|0
1650994500000|2022-04-26 17:35:00|5288.2|5286.4|5290.6|5288.8|5293.6|5291.8|5279.8|5278|0
1650994800000|2022-04-26 17:40:00|5290.1|5288.3|5296.2|5294.4|5306.4|5304.6|5289.4|5287.6|0
1650995100000|2022-04-26 17:45:00|5298.6|5296.8|5292|5290.2|5300.9|5299.1|5286.2|5284.4|0
1650995400000|2022-04-26 17:50:00|5292.3|5290.5|5285.8|5284|5293|5291.2|5285.2|5283.4|0
1650995700000|2022-04-26 17:55:00|5285.6|5283.8|5295.3|5293.5|5298.1|5296.3|5285.6|5283.8|0
1650996000000|2022-04-26 18:00:00|5295.2|5293.4|5297.2|5295.4|5299.4|5297.6|5285.6|5283.8|0
1650996300000|2022-04-26 18:05:00|5297.1|5295.3|5298.2|5296.4|5304.8|5303|5291.1|5289.3|0
1650996600000|2022-04-26 18:10:00|5298.1|5296.3|5311.5|5309.7|5313.9|5312.1|5296.7|5294.9|0
1650996900000|2022-04-26 18:15:00|5311.4|5309.6|5304|5302.2|5320|5318.2|5300.9|5299.1|0
1650997200000|2022-04-26 18:20:00|5303.7|5301.9|5317.7|5315.9|5323.7|5321.9|5300|5298.2|0
1650997500000|2022-04-26 18:25:00|5317.8|5316|5320.8|5319|5326.8|5325|5313|5311.2|0
1650997800000|2022-04-26 18:30:00|5320.9|5319.1|5333.4|5331.6|5335.8|5334|5316|5314.2|0
1650998100000|2022-04-26 18:35:00|5335.7|5333.9|5330|5328.2|5340.2|5338.4|5328.7|5326.9|0
1650998400000|2022-04-26 18:40:00|5327.2|5325.4|5310|5308.2|5330.5|5328.7|5309.7|5307.9|0
1650998700000|2022-04-26 18:45:00|5309.9|5308.1|5311.3|5309.5|5320.2|5318.4|5306.4|5304.6|0
1650999000000|2022-04-26 18:50:00|5311.2|5309.4|5323.3|5321.5|5325|5323.2|5309.1|5307.3|0
1650999300000|2022-04-26 18:55:00|5325.2|5323.4|5340|5338.2|5343|5341.2|5322.4|5320.6|0
1650999600000|2022-04-26 19:00:00|5340.4|5338.6|5331.7|5329.9|5347.9|5346.1|5330.5|5328.7|0
1650999900000|2022-04-26 19:05:00|5330.6|5328.8|5313.5|5311.7|5331.6|5329.8|5310|5308.2|0
1651000200000|2022-04-26 19:10:00|5312.9|5311.1|5296.9|5295.1|5317.8|5316|5294.3|5292.5|0
1651000500000|2022-04-26 19:15:00|5296.8|5295|5281.5|5279.7|5299.8|5298|5279.4|5277.6|0
1651000800000|2022-04-26 19:20:00|5282.4|5280.6|5289.2|5287.4|5294.6|5292.8|5281.2|5279.4|0
1651001100000|2022-04-26 19:25:00|5289.1|5287.3|5283.8|5282|5292|5290.2|5282.1|5280.3|0
1651001400000|2022-04-26 19:30:00|5282.8|5281|5274.8|5273|5287|5285.2|5270.6|5268.8|0
1651001700000|2022-04-26 19:35:00|5274.9|5273.1|5286.4|5284.6|5286.4|5284.6|5268.8|5267|0
1651002000000|2022-04-26 19:40:00|5286.6|5284.8|5281.5|5279.7|5291|5289.2|5274.8|5273|0
1651002300000|2022-04-26 19:45:00|5281.4|5279.6|5273.5|5271.7|5288.2|5286.4|5265.9|5264.1|0
1651002600000|2022-04-26 19:50:00|5273.6|5271.8|5257.1|5255.3|5281.9|5280.1|5256.3|5254.5|0
1651002900000|2022-04-26 19:55:00|5257.2|5255.4|5247.6|5245.8|5269.4|5267.6|5247.6|5245.8|0
1651003200000|2022-04-26 20:00:00|5248.2|5245.2|5206.9|5203.9|5261.5|5258.5|5203|5200|0
1651003500000|2022-04-26 20:05:00|5207|5204|5139.4|5136.4|5208.1|5205.1|5132.6|5129.6|0
1651003800000|2022-04-26 20:10:00|5140.2|5137.2|5183.6|5180.6|5193.4|5190.4|5136|5133|0
1651004100000|2022-04-26 20:15:00|5184|5181|5205|5202|5205.5|5202.5|5181.6|5178.6|0
1651004400000|2022-04-26 20:20:00|5205.2|5202.2|5174.3|5171.3|5206|5203|5172.2|5169.2|0
1651004700000|2022-04-26 20:25:00|5174.1|5171.1|5176.7|5173.7|5177.7|5174.7|5169.3|5166.3|0
1651005000000|2022-04-26 20:30:00|5177.9|5174.9|5167.6|5164.6|5178.3|5175.3|5166.3|5163.3|0
1651005300000|2022-04-26 20:35:00|5167.9|5164.9|5149.5|5146.5|5169.5|5166.5|5149.5|5146.5|0
1651005600000|2022-04-26 20:40:00|5149.4|5146.4|5129.7|5126.7|5150.9|5147.9|5129.5|5126.5|0
1651005900000|2022-04-26 20:45:00|5129.6|5126.6|5133.2|5130.2|5137.8|5134.8|5129.6|5126.6|0
1651006200000|2022-04-26 20:50:00|5133.3|5130.3|5132.9|5129.9|5136.2|5133.2|5129.5|5126.5|0
1651006500000|2022-04-26 20:55:00|5133|5130|5129.3|5126.3|5136.7|5133.7|5128.6|5125.6|0
1651006800000|2022-04-26 21:00:00|5128.5|5125.5|5125|5122|5131.3|5128.3|5124.7|5121.7|0
1651007100000|2022-04-26 21:05:00|5124.9|5121.9|5137.4|5134.4|5138.4|5135.4|5124.1|5121.1|0
1651007400000|2022-04-26 21:10:00|5137.6|5134.6|5132.9|5129.9|5141.9|5138.9|5132.9|5129.9|0
1651007700000|2022-04-26 21:15:00|5132.7|5129.7|5140.6|5137.6|5141.1|5138.1|5131.6|5128.6|0
1651008000000|2022-04-26 21:20:00|5140.7|5137.7|5139.1|5136.1|5142.1|5139.1|5138.8|5135.8|0
1651008300000|2022-04-26 21:25:00|5139.2|5136.2|5155.8|5152.8|5158|5155|5139.2|5136.2|0
1651008600000|2022-04-26 21:30:00|5155.9|5152.9|5164.1|5161.1|5166.2|5163.2|5154.1|5151.1|0
1651008900000|2022-04-26 21:35:00|5163.9|5160.9|5158.8|5155.8|5164.8|5161.8|5154.5|5151.5|0
1651009200000|2022-04-26 21:40:00|5158.7|5155.7|5166.1|5163.1|5168.5|5165.5|5158.7|5155.7|0
1651009500000|2022-04-26 21:45:00|5165.8|5162.8|5161|5158|5166.7|5163.7|5159.2|5156.2|0
1651009800000|2022-04-26 21:50:00|5161.1|5158.1|5176.5|5173.5|5176.7|5173.7|5159.7|5156.7|0
1651010100000|2022-04-26 21:55:00|5176|5173|5183.9|5180.9|5184.1|5181.1|5174.2|5171.2|0
1651010400000|2022-04-26 22:00:00|5184.1|5181.1|5187.3|5184.3|5189.6|5186.6|5179.2|5176.2|0
1651010700000|2022-04-26 22:05:00|5187.2|5184.2|5221.9|5218.9|5226.5|5223.5|5187|5184|0
1651011000000|2022-04-26 22:10:00|5222.5|5219.5|5237.3|5234.3|5243.1|5240.1|5221.7|5218.7|0
1651011300000|2022-04-26 22:15:00|5237.5|5234.5|5234.2|5231.2|5241|5238|5230.1|5227.1|0
1651011600000|2022-04-26 22:20:00|5234.3|5231.3|5244.1|5241.1|5245.6|5242.6|5229.7|5226.7|0
1651011900000|2022-04-26 22:25:00|5244.3|5241.3|5268.1|5265.1|5268.2|5265.2|5244.1|5241.1|0
1651012200000|2022-04-26 22:30:00|5268.2|5265.2|5249.3|5246.3|5270.2|5267.2|5249.2|5246.2|0
1651012500000|2022-04-26 22:35:00|5249|5246|5237.6|5234.6|5249.8|5246.8|5237.5|5234.5|0
1651012800000|2022-04-26 22:40:00|5237.8|5234.8|5228.9|5225.9|5238.7|5235.7|5228.5|5225.5|0
1651013100000|2022-04-26 22:45:00|5228.7|5225.7|5230.6|5227.6|5230.6|5227.6|5224|5221|0
1651013400000|2022-04-26 22:50:00|5229.9|5226.9|5234.9|5231.9|5238.6|5235.6|5229.7|5226.7|0
1651013700000|2022-04-26 22:55:00|5234.8|5231.8|5228.4|5225.4|5235.2|5232.2|5228.4|5225.4|0
1651014000000|2022-04-26 23:00:00|5228.5|5225.5|5230.1|5227.1|5231.5|5228.5|5226.9|5223.9|0
1651014300000|2022-04-26 23:05:00|5230|5227|5234.3|5231.3|5236|5233|5229.7|5226.7|0
1651014600000|2022-04-26 23:10:00|5234|5231|5230.5|5227.5|5236.2|5233.2|5230.4|5227.4|0
1651014900000|2022-04-26 23:15:00|5230.7|5227.7|5231|5228|5233.8|5230.8|5229.5|5226.5|0
1651015200000|2022-04-26 23:20:00|5230.4|5227.4|5230.8|5227.8|5231.2|5228.2|5229.1|5226.1|0
1651015500000|2022-04-26 23:25:00|5230.7|5227.7|5227.4|5224.4|5230.9|5227.9|5225.9|5222.9|0
1651015800000|2022-04-26 23:30:00|5227.5|5224.5|5232.4|5229.4|5232.9|5229.9|5227.3|5224.3|0
1651016100000|2022-04-26 23:35:00|5232.5|5229.5|5233.6|5230.6|5233.6|5230.6|5230|5227|0
1651016400000|2022-04-26 23:40:00|5233.8|5230.8|5238.1|5235.1|5238.2|5235.2|5233.7|5230.7|0
1651016700000|2022-04-26 23:45:00|5238|5235|5237.4|5234.4|5239.3|5236.3|5236.6|5233.6|0
1651017000000|2022-04-26 23:50:00|5237.9|5234.9|5238.1|5235.1|5242.4|5239.4|5237.9|5234.9|0
1651017300000|2022-04-26 23:55:00|5238.6|5235.6|5240.3|5235.3|5240.4|5237.4|5235.8|5232.8|0
1651017600000|2022-04-27 00:00:00|5240.5|5235.5|5241.4|5236.4|5245.1|5240.1|5238.1|5233.1|0
1651017900000|2022-04-27 00:05:00|5241.3|5236.3|5239.7|5234.7|5243.9|5238.9|5238.8|5233.8|0
1651018200000|2022-04-27 00:10:00|5239.8|5234.8|5239.7|5234.7|5240.7|5235.7|5237.1|5232.1|0
1651018500000|2022-04-27 00:15:00|5240.1|5235.1|5239.3|5234.3|5241.2|5236.2|5236.9|5231.9|0
1651018800000|2022-04-27 00:20:00|5239.5|5234.5|5240.8|5235.8|5245.9|5240.9|5238.8|5233.8|0
1651019100000|2022-04-27 00:25:00|5240.9|5235.9|5239.4|5234.4|5242.1|5237.1|5237.7|5232.7|0
1651019400000|2022-04-27 00:30:00|5239.3|5234.3|5235.5|5230.5|5239.6|5234.6|5235.1|5230.1|0
1651019700000|2022-04-27 00:35:00|5235.3|5230.3|5233.9|5228.9|5238.8|5233.8|5233.4|5228.4|0
1651020000000|2022-04-27 00:40:00|5234.1|5229.1|5230.4|5225.4|5234.2|5229.2|5224.9|5219.9|0
1651020300000|2022-04-27 00:45:00|5230.2|5225.2|5230.8|5225.8|5232|5227|5227.5|5222.5|0
1651020600000|2022-04-27 00:50:00|5231|5226|5233.3|5228.3|5233.3|5228.3|5230.9|5225.9|0
1651020900000|2022-04-27 00:55:00|5233.1|5228.1|5226.2|5221.2|5235.2|5230.2|5222.7|5217.7|0
1651021200000|2022-04-27 01:00:00|5225.6|5220.6|5225.3|5220.3|5229.3|5224.3|5225|5220|0
1651021500000|2022-04-27 01:05:00|5224.9|5219.9|5233|5228|5234|5229|5224.3|5219.3|0
1651021800000|2022-04-27 01:10:00|5232.9|5227.9|5232.4|5227.4|5234.2|5229.2|5231.5|5226.5|0
1651022100000|2022-04-27 01:15:00|5232.3|5227.3|5237.9|5232.9|5239|5234|5232.2|5227.2|0
1651022400000|2022-04-27 01:20:00|5238|5233|5247|5242|5249.6|5244.6|5238|5233|0
1651022700000|2022-04-27 01:25:00|5246.9|5241.9|5250.2|5245.2|5251.7|5246.7|5245.8|5240.8|0
1651023000000|2022-04-27 01:30:00|5250.1|5245.1|5256|5251|5256.2|5251.2|5247.1|5242.1|0
1651023300000|2022-04-27 01:35:00|5255.6|5250.6|5266|5261|5267|5262|5251|5246|0
1651023600000|2022-04-27 01:40:00|5266.2|5261.2|5260.1|5255.1|5267.8|5262.8|5259.9|5254.9|0
1651023900000|2022-04-27 01:45:00|5259.7|5254.7|5252.7|5247.7|5261.5|5256.5|5252.5|5247.5|0
1651024200000|2022-04-27 01:50:00|5252.5|5247.5|5248.6|5243.6|5252.7|5247.7|5248|5243|0
1651024500000|2022-04-27 01:55:00|5248.7|5243.7|5252.3|5247.3|5252.6|5247.6|5248.2|5243.2|0
1651024800000|2022-04-27 02:00:00|5252.4|5247.4|5251.6|5246.6|5252.4|5247.4|5248.5|5243.5|0
1651025100000|2022-04-27 02:05:00|5251.4|5246.4|5241|5236|5253.9|5248.9|5239.1|5234.1|0
1651025400000|2022-04-27 02:10:00|5241.2|5236.2|5250.2|5245.2|5252.9|5247.9|5240.9|5235.9|0
1651025700000|2022-04-27 02:15:00|5250.3|5245.3|5249.3|5244.3|5250.7|5245.7|5246.7|5241.7|0
1651026000000|2022-04-27 02:20:00|5249.4|5244.4|5247.4|5242.4|5251.1|5246.1|5244.2|5239.2|0
1651026300000|2022-04-27 02:25:00|5247.1|5242.1|5250.6|5245.6|5250.7|5245.7|5244.3|5239.3|0
1651026600000|2022-04-27 02:30:00|5250.7|5245.7|5249.5|5244.5|5252.3|5247.3|5247.9|5242.9|0
1651026900000|2022-04-27 02:35:00|5249.4|5244.4|5251.5|5246.5|5252|5247|5245.7|5240.7|0
1651027200000|2022-04-27 02:40:00|5251.6|5246.6|5261.1|5256.1|5261.6|5256.6|5251.5|5246.5|0
1651027500000|2022-04-27 02:45:00|5261.2|5256.2|5260.2|5255.2|5261.4|5256.4|5256.1|5251.1|0
1651027800000|2022-04-27 02:50:00|5260.3|5255.3|5266.8|5261.8|5269.9|5264.9|5256.5|5251.5|0
1651028100000|2022-04-27 02:55:00|5266.7|5261.7|5267|5262|5268.3|5263.3|5263.5|5258.5|0
1651028400000|2022-04-27 03:00:00|5267.1|5262.1|5265|5260|5268.2|5263.2|5262|5257|0
1651028700000|2022-04-27 03:05:00|5265.1|5260.1|5261.8|5256.8|5265.6|5260.6|5261.5|5256.5|0
1651029000000|2022-04-27 03:10:00|5261.7|5256.7|5264.1|5259.1|5267.8|5262.8|5261.1|5256.1|0
1651029300000|2022-04-27 03:15:00|5264.3|5259.3|5257.4|5252.4|5264.3|5259.3|5256.3|5251.3|0
1651029600000|2022-04-27 03:20:00|5257.5|5252.5|5258.2|5253.2|5259.2|5254.2|5257.1|5252.1|0
1651029900000|2022-04-27 03:25:00|5258.5|5253.5|5261|5256|5263.3|5258.3|5257.9|5252.9|0
1651030200000|2022-04-27 03:30:00|5260.9|5255.9|5262.6|5257.6|5262.8|5257.8|5258.1|5253.1|0
1651030500000|2022-04-27 03:35:00|5262.2|5257.2|5262.8|5257.8|5263.1|5258.1|5261.8|5256.8|0
1651030800000|2022-04-27 03:40:00|5262.7|5257.7|5262.6|5257.6|5265.1|5260.1|5260.6|5255.6|0
1651031100000|2022-04-27 03:45:00|5262.5|5257.5|5271.1|5266.1|5274.5|5269.5|5262.4|5257.4|0
1651031400000|2022-04-27 03:50:00|5271|5266|5268.2|5263.2|5271.1|5266.1|5267.8|5262.8|0
1651031700000|2022-04-27 03:55:00|5268|5263|5269|5264|5270.9|5265.9|5267.7|5262.7|0
1651032000000|2022-04-27 04:00:00|5268.9|5263.9|5269.7|5264.7|5270|5265|5266.8|5261.8|0
1651032300000|2022-04-27 04:05:00|5269.8|5264.8|5270|5265|5273|5268|5269.2|5264.2|0
1651032600000|2022-04-27 04:10:00|5270.1|5265.1|5269|5264|5270.4|5265.4|5267.7|5262.7|0
1651032900000|2022-04-27 04:15:00|5268.8|5263.8|5268.1|5263.1|5269.9|5264.9|5267.7|5262.7|0
1651033200000|2022-04-27 04:20:00|5268|5263|5265.4|5260.4|5268.1|5263.1|5265.2|5260.2|0
1651033500000|2022-04-27 04:25:00|5265.5|5260.5|5265.2|5260.2|5269.2|5264.2|5264.3|5259.3|0
1651033800000|2022-04-27 04:30:00|5265.7|5260.7|5265.3|5260.3|5266.9|5261.9|5264.7|5259.7|0
1651034100000|2022-04-27 04:35:00|5265.4|5260.4|5262.8|5257.8|5266|5261|5261.8|5256.8|0
1651034400000|2022-04-27 04:40:00|5262.9|5257.9|5263.3|5258.3|5263.5|5258.5|5260.8|5255.8|0
1651034700000|2022-04-27 04:45:00|5263.2|5258.2|5266.7|5261.7|5266.9|5261.9|5262.5|5257.5|0
1651035000000|2022-04-27 04:50:00|5266.5|5261.5|5273.9|5268.9|5274.6|5269.6|5263.5|5258.5|0
1651035300000|2022-04-27 04:55:00|5274|5269|5274.7|5269.7|5275.5|5270.5|5273.9|5268.9|0
1651035600000|2022-04-27 05:00:00|5274.9|5269.9|5269|5264|5276.4|5271.4|5268.2|5263.2|0
1651035900000|2022-04-27 05:05:00|5268.9|5263.9|5273.1|5268.1|5273.8|5268.8|5268.9|5263.9|0
1651036200000|2022-04-27 05:10:00|5273.3|5268.3|5277.1|5272.1|5278.2|5273.2|5272.2|5267.2|0
1651036500000|2022-04-27 05:15:00|5277.2|5272.2|5273|5268|5277.6|5272.6|5272.7|5267.7|0
1651036800000|2022-04-27 05:20:00|5273.1|5268.1|5270.4|5265.4|5273.2|5268.2|5267|5262|0
1651037100000|2022-04-27 05:25:00|5270.2|5265.2|5274.5|5269.5|5275|5270|5269.4|5264.4|0
1651037400000|2022-04-27 05:30:00|5274.6|5269.6|5270.8|5265.8|5279.5|5274.5|5269.7|5264.7|0
1651037700000|2022-04-27 05:35:00|5270.9|5265.9|5286.6|5281.6|5289.3|5284.3|5270.4|5265.4|0
1651038000000|2022-04-27 05:40:00|5286.7|5281.7|5285.9|5280.9|5287.8|5282.8|5284.3|5279.3|0
1651038300000|2022-04-27 05:45:00|5285.8|5280.8|5284|5279|5285.8|5280.8|5279.6|5274.6|0
1651038600000|2022-04-27 05:50:00|5284.1|5279.1|5285.1|5280.1|5285.5|5280.5|5280.8|5275.8|0
1651038900000|2022-04-27 05:55:00|5284.9|5279.9|5286.2|5281.2|5288.1|5283.1|5281|5276|0
1651039200000|2022-04-27 06:00:00|5286.3|5281.3|5279.5|5274.5|5288.1|5283.1|5278.1|5273.1|0
1651039500000|2022-04-27 06:05:00|5279.6|5274.6|5285.4|5280.4|5288.9|5283.9|5277.4|5272.4|0
1651039800000|2022-04-27 06:10:00|5285.5|5280.5|5291.6|5286.6|5293|5288|5284.6|5279.6|0
1651040100000|2022-04-27 06:15:00|5291.7|5286.7|5298.2|5293.2|5300|5295|5291.2|5286.2|0
1651040400000|2022-04-27 06:20:00|5298.1|5293.1|5291.5|5286.5|5298.5|5293.5|5291.3|5286.3|0
1651040700000|2022-04-27 06:25:00|5291.7|5286.7|5289.7|5284.7|5293.2|5288.2|5289|5284|0
1651041000000|2022-04-27 06:30:00|5289.8|5284.8|5288.2|5283.2|5294.1|5289.1|5287.4|5282.4|0
1651041300000|2022-04-27 06:35:00|5287.8|5282.8|5284.8|5279.8|5293.9|5288.9|5284.2|5279.2|0
1651041600000|2022-04-27 06:40:00|5284.9|5279.9|5284|5279|5285.3|5280.3|5280.2|5275.2|0
1651041900000|2022-04-27 06:45:00|5283.7|5278.7|5285.8|5280.8|5286.8|5281.8|5281.9|5276.9|0
1651042200000|2022-04-27 06:50:00|5285.6|5280.6|5285.9|5280.9|5288|5283|5282.1|5277.1|0
1651042500000|2022-04-27 06:55:00|5285.6|5280.6|5294.9|5289.9|5295.7|5290.7|5284.7|5279.7|0
1651042800000|2022-04-27 07:00:00|5295.4|5290.4|5295|5290|5306.2|5301.2|5291.6|5286.6|0
1651043100000|2022-04-27 07:05:00|5295.2|5290.2|5302.8|5297.8|5306.3|5301.3|5287.5|5282.5|0
1651043400000|2022-04-27 07:10:00|5302.7|5297.7|5293.5|5288.5|5303.3|5298.3|5292.3|5287.3|0
1651043700000|2022-04-27 07:15:00|5293.3|5288.3|5290|5285|5296.5|5291.5|5286.9|5281.9|0
1651044000000|2022-04-27 07:20:00|5289.5|5284.5|5273.8|5268.8|5290.5|5285.5|5273.8|5268.8|0
1651044300000|2022-04-27 07:25:00|5273.9|5268.9|5255.9|5250.9|5275.3|5270.3|5254.9|5249.9|0
1651044600000|2022-04-27 07:30:00|5255.8|5250.8|5262.9|5257.9|5264.9|5259.9|5252.5|5247.5|0
1651044900000|2022-04-27 07:35:00|5262.8|5257.8|5274.4|5269.4|5274.8|5269.8|5261.5|5256.5|0
1651045200000|2022-04-27 07:40:00|5274.3|5269.3|5282.2|5277.2|5285.1|5280.1|5274.1|5269.1|0
1651045500000|2022-04-27 07:45:00|5282.1|5277.1|5289.3|5284.3|5296.3|5291.3|5277.2|5272.2|0
1651045800000|2022-04-27 07:50:00|5289.4|5284.4|5308.5|5303.5|5308.8|5303.8|5289.4|5284.4|0
1651046100000|2022-04-27 07:55:00|5308.7|5303.7|5322.1|5317.1|5322.4|5317.4|5304.8|5299.8|0
1651046400000|2022-04-27 08:00:00|5322.3|5317.3|5308.1|5305.1|5324.5|5319.5|5305|5302|0
1651046700000|2022-04-27 08:05:00|5307.7|5304.7|5310.8|5307.8|5313.4|5310.4|5305.5|5302.5|0
1651047000000|2022-04-27 08:10:00|5311.2|5308.2|5321|5318|5321.5|5318.5|5310.8|5307.8|0
1651047300000|2022-04-27 08:15:00|5320.9|5317.9|5328.5|5325.5|5331.5|5328.5|5320.2|5317.2|0
1651047600000|2022-04-27 08:20:00|5328.3|5325.3|5331.9|5328.9|5335.9|5332.9|5324.2|5321.2|0
1651047900000|2022-04-27 08:25:00|5332.3|5329.3|5331.7|5328.7|5333.6|5330.6|5329.9|5326.9|0
1651048200000|2022-04-27 08:30:00|5331.8|5328.8|5322.9|5319.9|5332.7|5329.7|5322.8|5319.8|0
1651048500000|2022-04-27 08:35:00|5323|5320|5320.6|5317.6|5323|5320|5317.9|5314.9|0
1651048800000|2022-04-27 08:40:00|5320.7|5317.7|5322.9|5319.9|5325.1|5322.1|5320.7|5317.7|0
1651049100000|2022-04-27 08:45:00|5322.6|5319.6|5308.6|5305.6|5322.6|5319.6|5308.6|5305.6|0
1651049400000|2022-04-27 08:50:00|5308.5|5305.5|5312.2|5309.2|5312.7|5309.7|5305.5|5302.5|0
1651049700000|2022-04-27 08:55:00|5312.1|5309.1|5312.4|5309.4|5318.2|5315.2|5311|5308|0
1651050000000|2022-04-27 09:00:00|5312.3|5309.3|5312.4|5309.4|5314.7|5311.7|5310.4|5307.4|0
1651050300000|2022-04-27 09:05:00|5312.6|5309.6|5310.3|5307.3|5314.9|5311.9|5310.3|5307.3|0
1651050600000|2022-04-27 09:10:00|5310.1|5307.1|5315.7|5312.7|5317.5|5314.5|5310.1|5307.1|0
1651050900000|2022-04-27 09:15:00|5315.8|5312.8|5313.2|5310.2|5316|5313|5309.6|5306.6|0
1651051200000|2022-04-27 09:20:00|5313.1|5310.1|5313.4|5310.4|5314.8|5311.8|5311.5|5308.5|0
1651051500000|2022-04-27 09:25:00|5313.3|5310.3|5315.2|5312.2|5316.1|5313.1|5313.2|5310.2|0
1651051800000|2022-04-27 09:30:00|5315.3|5312.3|5310.5|5307.5|5316|5313|5310.3|5307.3|0
1651052100000|2022-04-27 09:35:00|5310.6|5307.6|5314.2|5311.2|5314.8|5311.8|5310|5307|0
1651052400000|2022-04-27 09:40:00|5314.1|5311.1|5312.4|5309.4|5314.2|5311.2|5312.1|5309.1|0
1651052700000|2022-04-27 09:45:00|5312.5|5309.5|5309|5306|5312.9|5309.9|5308.1|5305.1|0
1651053000000|2022-04-27 09:50:00|5308.9|5305.9|5311.7|5308.7|5311.7|5308.7|5308|5305|0
1651053300000|2022-04-27 09:55:00|5311.6|5308.6|5313.6|5310.6|5315.1|5312.1|5311.6|5308.6|0
1651053600000|2022-04-27 10:00:00|5313.5|5310.5|5317.5|5314.5|5318.3|5315.3|5313.5|5310.5|0
1651053900000|2022-04-27 10:05:00|5317.4|5314.4|5315.4|5312.4|5317.9|5314.9|5314.8|5311.8|0
1651054200000|2022-04-27 10:10:00|5315.5|5312.5|5315.4|5312.4|5316.2|5313.2|5314.7|5311.7|0
1651054500000|2022-04-27 10:15:00|5315.5|5312.5|5315|5312|5315.7|5312.7|5314.1|5311.1|0
1651054800000|2022-04-27 10:20:00|5315.2|5312.2|5314.1|5311.1|5315.6|5312.6|5312.1|5309.1|0
1651055100000|2022-04-27 10:25:00|5314|5311|5309.2|5306.2|5314|5311|5308.9|5305.9|0
1651055400000|2022-04-27 10:30:00|5308.8|5305.8|5308.9|5305.9|5310.1|5307.1|5308.1|5305.1|0
1651055700000|2022-04-27 10:35:00|5309|5306|5306.7|5303.7|5309.3|5306.3|5306.7|5303.7|0
1651056000000|2022-04-27 10:40:00|5306.8|5303.8|5305|5302|5308.9|5305.9|5304.7|5301.7|0
1651056300000|2022-04-27 10:45:00|5304.9|5301.9|5305.8|5302.8|5306.1|5303.1|5300.5|5297.5|0
1651056600000|2022-04-27 10:50:00|5306|5303|5313.9|5310.9|5314.3|5311.3|5303.8|5300.8|0
1651056900000|2022-04-27 10:55:00|5314.4|5311.4|5312.5|5309.5|5315.2|5312.2|5312.4|5309.4|0
1651057200000|2022-04-27 11:00:00|5312.8|5309.8|5287.1|5284.1|5312.9|5309.9|5287.1|5284.1|0
1651057500000|2022-04-27 11:05:00|5287|5284|5276.5|5273.5|5288.1|5285.1|5276|5273|0
1651057800000|2022-04-27 11:10:00|5276.1|5273.1|5279.9|5276.9|5279.9|5276.9|5274|5271|0
1651058100000|2022-04-27 11:15:00|5280|5277|5271.4|5268.4|5281.6|5278.6|5270.3|5267.3|0
1651058400000|2022-04-27 11:20:00|5271.7|5268.7|5258.5|5255.5|5271.7|5268.7|5258.1|5255.1|0
1651058700000|2022-04-27 11:25:00|5258.7|5255.7|5247|5244|5259.4|5256.4|5246|5243|0
1651059000000|2022-04-27 11:30:00|5246.8|5243.8|5253.2|5250.2|5254.7|5251.7|5246.7|5243.7|0
1651059300000|2022-04-27 11:35:00|5253.1|5250.1|5252.8|5249.8|5255.1|5252.1|5250.8|5247.8|0
1651059600000|2022-04-27 11:40:00|5252.9|5249.9|5256.7|5253.7|5257.7|5254.7|5251.5|5248.5|0
1651059900000|2022-04-27 11:45:00|5256.8|5253.8|5256|5253|5263.9|5260.9|5254.6|5251.6|0
1651060200000|2022-04-27 11:50:00|5255.9|5252.9|5246.9|5243.9|5256.2|5253.2|5245.3|5242.3|0
1651060500000|2022-04-27 11:55:00|5246.8|5243.8|5245.3|5242.3|5253.4|5250.4|5240.5|5237.5|0
1651060800000|2022-04-27 12:00:00|5245|5242|5261.8|5258.8|5261.8|5258.8|5244.1|5241.1|0
1651061100000|2022-04-27 12:05:00|5262|5259|5263.5|5260.5|5263.5|5260.5|5255.4|5252.4|0
1651061400000|2022-04-27 12:10:00|5263.3|5260.3|5262.1|5259.1|5264.8|5261.8|5259.4|5256.4|0
1651061700000|2022-04-27 12:15:00|5261.8|5258.8|5252.2|5249.2|5262|5259|5252.1|5249.1|0
1651062000000|2022-04-27 12:20:00|5252.1|5249.1|5245.5|5242.5|5252.6|5249.6|5244.4|5241.4|0
1651062300000|2022-04-27 12:25:00|5245.3|5242.3|5244.9|5241.9|5245.3|5242.3|5237.1|5234.1|0
1651062600000|2022-04-27 12:30:00|5245|5242|5238.5|5235.5|5252.4|5249.4|5237.9|5234.9|0
1651062900000|2022-04-27 12:35:00|5238.7|5235.7|5245.5|5242.5|5246.4|5243.4|5237|5234|0
1651063200000|2022-04-27 12:40:00|5245.8|5242.8|5248.6|5245.6|5251.2|5248.2|5241.9|5238.9|0
1651063500000|2022-04-27 12:45:00|5249|5246|5241.4|5238.4|5250.1|5247.1|5240.7|5237.7|0
1651063800000|2022-04-27 12:50:00|5241.2|5238.2|5239.9|5236.9|5244|5241|5238.1|5235.1|0
1651064100000|2022-04-27 12:55:00|5240|5237|5245.9|5242.9|5247|5244|5240|5237|0
1651064400000|2022-04-27 13:00:00|5246.1|5243.1|5249.3|5246.3|5252.3|5249.3|5245.4|5242.4|0
1651064700000|2022-04-27 13:05:00|5248.5|5245.5|5231.2|5228.2|5248.5|5245.5|5228.6|5225.6|0
1651065000000|2022-04-27 13:10:00|5231.5|5228.5|5229.2|5226.2|5233.3|5230.3|5229.2|5226.2|0
1651065300000|2022-04-27 13:15:00|5229.1|5226.1|5241.7|5238.7|5241.7|5238.7|5228.9|5225.9|0
1651065600000|2022-04-27 13:20:00|5242.2|5239.2|5237.6|5234.6|5247.1|5244.1|5237.3|5234.3|0
1651065900000|2022-04-27 13:25:00|5237.5|5234.5|5251.5|5248.5|5254.7|5251.7|5237.5|5234.5|0
1651066200000|2022-04-27 13:30:00|5251.3|5248.3|5297.4|5295.6|5308|5306.2|5243.6|5241.8|0
1651066500000|2022-04-27 13:35:00|5297.3|5295.5|5331.9|5330.1|5335.7|5333.9|5297.3|5295.5|0
1651066800000|2022-04-27 13:40:00|5332.1|5330.3|5365.7|5363.9|5365.7|5363.9|5328.3|5326.5|0
1651067100000|2022-04-27 13:45:00|5366.1|5364.3|5365.6|5363.8|5379.8|5378|5356.6|5354.8|0
1651067400000|2022-04-27 13:50:00|5366|5364.2|5342.4|5340.6|5379.1|5377.3|5336.9|5335.1|0
1651067700000|2022-04-27 13:55:00|5342.9|5341.1|5333.2|5331.4|5346.4|5344.6|5327.4|5325.6|0
1651068000000|2022-04-27 14:00:00|5337.1|5335.3|5295.5|5293.7|5354.9|5353.1|5295.4|5293.6|0
1651068300000|2022-04-27 14:05:00|5295.4|5293.6|5281.4|5279.6|5298.7|5296.9|5275.3|5273.5|0
1651068600000|2022-04-27 14:10:00|5281.8|5280|5245.6|5243.8|5283.9|5282.1|5243.6|5241.8|0
1651068900000|2022-04-27 14:15:00|5245.5|5243.7|5242.9|5241.1|5248.1|5246.3|5224.8|5223|0
1651069200000|2022-04-27 14:20:00|5242.8|5241|5249.7|5247.9|5273.3|5271.5|5241.3|5239.5|0
1651069500000|2022-04-27 14:25:00|5249.5|5247.7|5234|5232.2|5261.1|5259.3|5234|5232.2|0
1651069800000|2022-04-27 14:30:00|5234.3|5232.5|5248.1|5246.3|5249.1|5247.3|5223.7|5221.9|0
1651070100000|2022-04-27 14:35:00|5248.9|5247.1|5277.3|5275.5|5283|5281.2|5246.2|5244.4|0
1651070400000|2022-04-27 14:40:00|5277.4|5275.6|5280.2|5278.4|5286.4|5284.6|5264.7|5262.9|0
1651070700000|2022-04-27 14:45:00|5280.7|5278.9|5299.2|5297.4|5302.6|5300.8|5272.8|5271|0
1651071000000|2022-04-27 14:50:00|5299.1|5297.3|5274.8|5273|5299.7|5297.9|5272.6|5270.8|0
1651071300000|2022-04-27 14:55:00|5274.3|5272.5|5270.7|5268.9|5283|5281.2|5265.7|5263.9|0
1651071600000|2022-04-27 15:00:00|5270.6|5268.8|5298.2|5296.4|5317.7|5315.9|5270.6|5268.8|0
1651071900000|2022-04-27 15:05:00|5298.3|5296.5|5282.7|5280.9|5303|5301.2|5280.8|5279|0
1651072200000|2022-04-27 15:10:00|5282.6|5280.8|5282.1|5280.3|5298|5296.2|5268.5|5266.7|0
1651072500000|2022-04-27 15:15:00|5284.8|5283|5289|5287.2|5300.7|5298.9|5274.9|5273.1|0
1651072800000|2022-04-27 15:20:00|5289.6|5287.8|5291.4|5289.6|5299.7|5297.9|5269.1|5267.3|0
1651073100000|2022-04-27 15:25:00|5289.6|5287.8|5291.1|5289.3|5299.1|5297.3|5280.5|5278.7|0
1651073400000|2022-04-27 15:30:00|5297.8|5296|5312.7|5310.9|5314.4|5312.6|5294.3|5292.5|0
1651073700000|2022-04-27 15:35:00|5314.4|5312.6|5302.2|5300.4|5314.4|5312.6|5296.6|5294.8|0
1651074000000|2022-04-27 15:40:00|5300.6|5298.8|5300.3|5298.5|5314.3|5312.5|5295|5293.2|0
1651074300000|2022-04-27 15:45:00|5300.5|5298.7|5292.2|5290.4|5300.5|5298.7|5283.5|5281.7|0
1651074600000|2022-04-27 15:50:00|5292.1|5290.3|5276.2|5274.4|5295.5|5293.7|5271.5|5269.7|0
1651074900000|2022-04-27 15:55:00|5276.3|5274.5|5283.4|5281.6|5284|5282.2|5272.1|5270.3|0
1651075200000|2022-04-27 16:00:00|5284.1|5282.3|5281.1|5279.3|5287.5|5285.7|5266.3|5264.5|0
1651075500000|2022-04-27 16:05:00|5280.9|5279.1|5300.8|5299|5305.2|5303.4|5280.9|5279.1|0
1651075800000|2022-04-27 16:10:00|5300.9|5299.1|5302|5300.2|5308.6|5306.8|5294.4|5292.6|0
1651076100000|2022-04-27 16:15:00|5301.9|5300.1|5300.6|5298.8|5311.2|5309.4|5295.8|5294|0
1651076400000|2022-04-27 16:20:00|5301.6|5299.8|5341.2|5339.4|5347.2|5345.4|5296.7|5294.9|0
1651076700000|2022-04-27 16:25:00|5341.5|5339.7|5348.9|5347.1|5353.8|5352|5337.5|5335.7|0
1651077000000|2022-04-27 16:30:00|5351.1|5349.3|5346.9|5345.1|5352.7|5350.9|5340.7|5338.9|0
1651077300000|2022-04-27 16:35:00|5347.3|5345.5|5340.1|5338.3|5348.5|5346.7|5332.3|5330.5|0
1651077600000|2022-04-27 16:40:00|5340.5|5338.7|5338.1|5336.3|5350.4|5348.6|5333.1|5331.3|0
1651077900000|2022-04-27 16:45:00|5337.2|5335.4|5326.9|5325.1|5340.6|5338.8|5325.8|5324|0
1651078200000|2022-04-27 16:50:00|5327.9|5326.1|5327.7|5325.9|5331.5|5329.7|5321.1|5319.3|0
1651078500000|2022-04-27 16:55:00|5327.9|5326.1|5330.8|5329|5331.9|5330.1|5321.4|5319.6|0
1651078800000|2022-04-27 17:00:00|5331.3|5329.5|5330|5328.2|5333.3|5331.5|5271.2|5269.4|0
1651079100000|2022-04-27 17:05:00|5328.7|5326.9|5310.7|5308.9|5335.9|5334.1|5307.7|5305.9|0
1651079400000|2022-04-27 17:10:00|5311.5|5309.7|5302.3|5300.5|5314.4|5312.6|5294.4|5292.6|0
1651079700000|2022-04-27 17:15:00|5302.1|5300.3|5284.4|5282.6|5302.2|5300.4|5282.5|5280.7|0
1651080000000|2022-04-27 17:20:00|5284.1|5282.3|5293.2|5291.4|5296.6|5294.8|5284.1|5282.3|0
1651080300000|2022-04-27 17:25:00|5293.6|5291.8|5316|5314.2|5316|5314.2|5279.3|5277.5|0
1651080600000|2022-04-27 17:30:00|5316.2|5314.4|5312.9|5311.1|5318.7|5316.9|5305|5303.2|0
1651080900000|2022-04-27 17:35:00|5315.6|5313.8|5300.5|5298.7|5321.9|5320.1|5297.2|5295.4|0
1651081200000|2022-04-27 17:40:00|5299.8|5298|5291.9|5290.1|5300.8|5299|5286.7|5284.9|0
1651081500000|2022-04-27 17:45:00|5293.7|5291.9|5302|5300.2|5305.2|5303.4|5287.3|5285.5|0
1651081800000|2022-04-27 17:50:00|5302.1|5300.3|5306.9|5305.1|5312.6|5310.8|5299.8|5298|0
1651082100000|2022-04-27 17:55:00|5307.5|5305.7|5307.6|5305.8|5311.3|5309.5|5301.1|5299.3|0
1651082400000|2022-04-27 18:00:00|5306.7|5304.9|5293|5291.2|5310.2|5308.4|5292.9|5291.1|0
1651082700000|2022-04-27 18:05:00|5293.1|5291.3|5298.2|5296.4|5301.6|5299.8|5289.6|5287.8|0
1651083000000|2022-04-27 18:10:00|5298.4|5296.6|5300.1|5298.3|5305.5|5303.7|5291.1|5289.3|0
1651083300000|2022-04-27 18:15:00|5299.6|5297.8|5287.7|5285.9|5300|5298.2|5283.1|5281.3|0
1651083600000|2022-04-27 18:20:00|5288.3|5286.5|5281.1|5279.3|5294.8|5293|5281.1|5279.3|0
1651083900000|2022-04-27 18:25:00|5280.5|5278.7|5284.9|5283.1|5287.5|5285.7|5275.9|5274.1|0
1651084200000|2022-04-27 18:30:00|5284.7|5282.9|5299.5|5297.7|5301.5|5299.7|5280.6|5278.8|0
1651084500000|2022-04-27 18:35:00|5298.3|5296.5|5297.4|5295.6|5300.2|5298.4|5277.5|5275.7|0
1651084800000|2022-04-27 18:40:00|5298.4|5296.6|5304.7|5302.9|5308.4|5306.6|5295.1|5293.3|0
1651085100000|2022-04-27 18:45:00|5304.6|5302.8|5296.7|5294.9|5311.5|5309.7|5292.6|5290.8|0
1651085400000|2022-04-27 18:50:00|5296.9|5295.1|5280.9|5279.1|5298.5|5296.7|5276.8|5275|0
1651085700000|2022-04-27 18:55:00|5281.4|5279.6|5264.7|5262.9|5281.4|5279.6|5258.9|5257.1|0
1651086000000|2022-04-27 19:00:00|5264.9|5263.1|5256.2|5254.4|5269|5267.2|5249.7|5247.9|0
1651086300000|2022-04-27 19:05:00|5256.1|5254.3|5255.9|5254.1|5268.5|5266.7|5249.2|5247.4|0
1651086600000|2022-04-27 19:10:00|5255.7|5253.9|5261.8|5260|5270|5268.2|5249.6|5247.8|0
1651086900000|2022-04-27 19:15:00|5261.9|5260.1|5251.6|5249.8|5269.5|5267.7|5245.2|5243.4|0
1651087200000|2022-04-27 19:20:00|5251.9|5250.1|5249.8|5248|5256.2|5254.4|5241|5239.2|0
1651087500000|2022-04-27 19:25:00|5249.7|5247.9|5254.6|5252.8|5258.2|5256.4|5248.2|5246.4|0
1651087800000|2022-04-27 19:30:00|5254.8|5253|5254.9|5253.1|5262.7|5260.9|5251.4|5249.6|0
1651088100000|2022-04-27 19:35:00|5255.3|5253.5|5247.1|5245.3|5260|5258.2|5240.9|5239.1|0
1651088400000|2022-04-27 19:40:00|5247|5245.2|5267.7|5265.9|5272.2|5270.4|5243.7|5241.9|0
1651088700000|2022-04-27 19:45:00|5267.6|5265.8|5257.1|5255.3|5276.8|5275|5254.7|5252.9|0
1651089000000|2022-04-27 19:50:00|5256.8|5255|5260.8|5259|5267.8|5266|5248.9|5247.1|0
1651089300000|2022-04-27 19:55:00|5261.2|5259.4|5261.9|5260.1|5273.1|5271.3|5259.9|5258.1|0
1651089600000|2022-04-27 20:00:00|5262.6|5259.6|5260.7|5257.7|5270.9|5267.9|5258.2|5255.2|0
1651089900000|2022-04-27 20:05:00|5262.3|5259.3|5337.5|5334.5|5345.3|5342.3|5255.6|5252.6|0
1651090200000|2022-04-27 20:10:00|5338|5335|5372.2|5369.2|5377.4|5374.4|5336.1|5333.1|0
1651090500000|2022-04-27 20:15:00|5373.5|5370.5|5363.1|5360.1|5376.8|5373.8|5362.3|5359.3|0
1651090800000|2022-04-27 20:20:00|5362.9|5359.9|5375.5|5372.5|5378.3|5375.3|5362.9|5359.9|0
1651091100000|2022-04-27 20:25:00|5375.2|5372.2|5377|5374|5379|5376|5368.2|5365.2|0
1651091400000|2022-04-27 20:30:00|5376.9|5373.9|5391.7|5388.7|5392.6|5389.6|5376.2|5373.2|0
1651091700000|2022-04-27 20:35:00|5392.1|5389.1|5398.4|5395.4|5399.5|5396.5|5388.8|5385.8|0
1651092000000|2022-04-27 20:40:00|5398.3|5395.3|5396.4|5393.4|5400.6|5397.6|5393.4|5390.4|0
1651092300000|2022-04-27 20:45:00|5396.8|5393.8|5405.5|5402.5|5407.9|5404.9|5396.5|5393.5|0
1651092600000|2022-04-27 20:50:00|5405.6|5402.6|5406.2|5403.2|5409.8|5406.8|5405.6|5402.6|0
1651092900000|2022-04-27 20:55:00|5406.4|5403.4|5410.4|5407.4|5414.7|5411.7|5403.9|5400.9|0
1651093200000|2022-04-27 21:00:00|5410.5|5407.5|5412.7|5409.7|5412.7|5409.7|5408.5|5405.5|0
1651093500000|2022-04-27 21:05:00|5412.8|5409.8|5424.7|5421.7|5426.1|5423.1|5412.5|5409.5|0
1651093800000|2022-04-27 21:10:00|5424.6|5421.6|5425.1|5422.1|5430.8|5427.8|5419.4|5416.4|0
1651094100000|2022-04-27 21:15:00|5425.3|5422.3|5430.3|5427.3|5431.6|5428.6|5422.6|5419.6|0
1651094400000|2022-04-27 21:20:00|5430.5|5427.5|5434.4|5431.4|5435.2|5432.2|5426.5|5423.5|0
1651094700000|2022-04-27 21:25:00|5434.2|5431.2|5430.8|5427.8|5435.5|5432.5|5429.7|5426.7|0
1651095000000|2022-04-27 21:30:00|5430.7|5427.7|5433.5|5430.5|5434.5|5431.5|5427.1|5424.1|0
1651095300000|2022-04-27 21:35:00|5433.8|5430.8|5433.6|5430.6|5436.7|5433.7|5429.3|5426.3|0
1651095600000|2022-04-27 21:40:00|5433.9|5430.9|5431.1|5428.1|5436.4|5433.4|5430.2|5427.2|0
1651095900000|2022-04-27 21:45:00|5431.2|5428.2|5428.5|5425.5|5431.9|5428.9|5427|5424|0
1651096200000|2022-04-27 21:50:00|5428.4|5425.4|5432.9|5429.9|5434.5|5431.5|5428.3|5425.3|0
1651096500000|2022-04-27 21:55:00|5432.8|5429.8|5433.1|5430.1|5434.7|5431.7|5431.5|5428.5|0
1651096800000|2022-04-27 22:00:00|5432.6|5429.6|5427.3|5424.3|5433|5430|5427.3|5424.3|0
1651097100000|2022-04-27 22:05:00|5427.1|5424.1|5423.2|5420.2|5428|5425|5423.2|5420.2|0
1651097400000|2022-04-27 22:10:00|5423.7|5420.7|5417.7|5414.7|5423.8|5420.8|5415.8|5412.8|0
1651097700000|2022-04-27 22:15:00|5417.6|5414.6|5420.1|5417.1|5420.2|5417.2|5417.1|5414.1|0
1651098000000|2022-04-27 22:20:00|5420|5417|5421.9|5418.9|5422.6|5419.6|5419.7|5416.7|0
1651098300000|2022-04-27 22:25:00|5422|5419|5422.9|5419.9|5424.3|5421.3|5421.3|5418.3|0
1651098600000|2022-04-27 22:30:00|5423.2|5420.2|5420.7|5417.7|5424.3|5421.3|5420.3|5417.3|0
1651098900000|2022-04-27 22:35:00|5420.6|5417.6|5422.8|5419.8|5423.2|5420.2|5420.3|5417.3|0
1651099200000|2022-04-27 22:40:00|5422.7|5419.7|5421.5|5418.5|5422.8|5419.8|5419.9|5416.9|0
1651099500000|2022-04-27 22:45:00|5421.6|5418.6|5425.8|5422.8|5426|5423|5420.9|5417.9|0
1651099800000|2022-04-27 22:50:00|5425|5422|5425.6|5422.6|5426.9|5423.9|5425|5422|0
1651100100000|2022-04-27 22:55:00|5425.4|5422.4|5425|5422|5427|5424|5425|5422|0
1651100400000|2022-04-27 23:00:00|5424.9|5421.9|5423|5420|5427.2|5424.2|5423|5420|0
1651100700000|2022-04-27 23:05:00|5422.9|5419.9|5420.5|5417.5|5423.1|5420.1|5420.5|5417.5|0
1651101000000|2022-04-27 23:10:00|5420.4|5417.4|5424.2|5421.2|5424.3|5421.3|5419.5|5416.5|0
1651101300000|2022-04-27 23:15:00|5424.1|5421.1|5427.4|5424.4|5427.5|5424.5|5423.9|5420.9|0
1651101600000|2022-04-27 23:20:00|5427.3|5424.3|5426.7|5423.7|5427.5|5424.5|5425.2|5422.2|0
1651101900000|2022-04-27 23:25:00|5426.6|5423.6|5427.4|5424.4|5427.5|5424.5|5426.4|5423.4|0
1651102200000|2022-04-27 23:30:00|5427.3|5424.3|5426.1|5423.1|5427.3|5424.3|5424.2|5421.2|0
1651102500000|2022-04-27 23:35:00|5426.2|5423.2|5427.6|5424.6|5427.8|5424.8|5425.9|5422.9|0
1651102800000|2022-04-27 23:40:00|5427.5|5424.5|5426.4|5423.4|5429.3|5426.3|5425.8|5422.8|0
1651103100000|2022-04-27 23:45:00|5426.6|5423.6|5425|5422|5428.1|5425.1|5423.8|5420.8|0
1651103400000|2022-04-27 23:50:00|5424.6|5421.6|5425.1|5422.1|5426|5423|5423.4|5420.4|0
1651103700000|2022-04-27 23:55:00|5425.2|5422.2|5429.9|5424.9|5429.9|5426.5|5424.5|5421.5|0
1651104000000|2022-04-28 00:00:00|5430.1|5425.1|5426.4|5421.4|5430.1|5425.1|5426.1|5421.1|0
1651104300000|2022-04-28 00:05:00|5426.3|5421.3|5426.6|5421.6|5428.2|5423.2|5425.6|5420.6|0
1651104600000|2022-04-28 00:10:00|5426.8|5421.8|5426|5421|5427.6|5422.6|5425.9|5420.9|0
1651104900000|2022-04-28 00:15:00|5425.3|5420.3|5422.2|5417.2|5427.7|5422.7|5421.2|5416.2|0
1651105200000|2022-04-28 00:20:00|5421.8|5416.8|5417.6|5412.6|5421.8|5416.8|5416.8|5411.8|0
1651105500000|2022-04-28 00:25:00|5417.5|5412.5|5419.5|5414.5|5421.7|5416.7|5417.3|5412.3|0
1651105800000|2022-04-28 00:30:00|5419.4|5414.4|5419|5414|5420.9|5415.9|5416.3|5411.3|0
1651106100000|2022-04-28 00:35:00|5419.1|5414.1|5421.5|5416.5|5422.1|5417.1|5419.1|5414.1|0
1651106400000|2022-04-28 00:40:00|5421.4|5416.4|5422.6|5417.6|5425|5420|5421|5416|0
1651106700000|2022-04-28 00:45:00|5422.5|5417.5|5423.9|5418.9|5425.4|5420.4|5421.7|5416.7|0
1651107000000|2022-04-28 00:50:00|5423.8|5418.8|5427.9|5422.9|5428.4|5423.4|5423.8|5418.8|0
1651107300000|2022-04-28 00:55:00|5428.3|5423.3|5425.8|5420.8|5428.5|5423.5|5424.4|5419.4|0
1651107600000|2022-04-28 01:00:00|5425.7|5420.7|5429.3|5424.3|5429.8|5424.8|5423.8|5418.8|0
1651107900000|2022-04-28 01:05:00|5429.4|5424.4|5426.9|5421.9|5429.4|5424.4|5426.4|5421.4|0
1651108200000|2022-04-28 01:10:00|5426.7|5421.7|5426.1|5421.1|5427.5|5422.5|5425.2|5420.2|0
1651108500000|2022-04-28 01:15:00|5426|5421|5427.9|5422.9|5428.7|5423.7|5425.2|5420.2|0
1651108800000|2022-04-28 01:20:00|5428|5423|5420.8|5415.8|5428.9|5423.9|5418.8|5413.8|0
1651109100000|2022-04-28 01:25:00|5420.9|5415.9|5421.7|5416.7|5424.1|5419.1|5419.6|5414.6|0
1651109400000|2022-04-28 01:30:00|5421.8|5416.8|5415.2|5410.2|5421.8|5416.8|5413.3|5408.3|0
1651109700000|2022-04-28 01:35:00|5415.3|5410.3|5417.7|5412.7|5418.3|5413.3|5413.4|5408.4|0
1651110000000|2022-04-28 01:40:00|5417.8|5412.8|5416.9|5411.9|5419.8|5414.8|5416.9|5411.9|0
1651110300000|2022-04-28 01:45:00|5417|5412|5417.6|5412.6|5419.7|5414.7|5414.8|5409.8|0
1651110600000|2022-04-28 01:50:00|5417.7|5412.7|5418.6|5413.6|5421.7|5416.7|5417.6|5412.6|0
1651110900000|2022-04-28 01:55:00|5418.7|5413.7|5421.1|5416.1|5421.8|5416.8|5417.9|5412.9|0
1651111200000|2022-04-28 02:00:00|5421.5|5416.5|5423.2|5418.2|5423.9|5418.9|5419.7|5414.7|0
1651111500000|2022-04-28 02:05:00|5423|5418|5423.6|5418.6|5425.2|5420.2|5422.1|5417.1|0
1651111800000|2022-04-28 02:10:00|5423.5|5418.5|5423.4|5418.4|5424.4|5419.4|5422.4|5417.4|0
1651112100000|2022-04-28 02:15:00|5423.6|5418.6|5423.8|5418.8|5425|5420|5421.4|5416.4|0
1651112400000|2022-04-28 02:20:00|5423.9|5418.9|5424|5419|5424.2|5419.2|5422.2|5417.2|0
1651112700000|2022-04-28 02:25:00|5424.4|5419.4|5423.2|5418.2|5426.8|5421.8|5421.4|5416.4|0
1651113000000|2022-04-28 02:30:00|5423.1|5418.1|5426.7|5421.7|5428.2|5423.2|5423|5418|0
1651113300000|2022-04-28 02:35:00|5426.6|5421.6|5428.2|5423.2|5429.4|5424.4|5425.9|5420.9|0
1651113600000|2022-04-28 02:40:00|5428.3|5423.3|5435.7|5430.7|5435.9|5430.9|5428.1|5423.1|0
1651113900000|2022-04-28 02:45:00|5436|5431|5435.4|5430.4|5437.1|5432.1|5434.5|5429.5|0
1651114200000|2022-04-28 02:50:00|5435.5|5430.5|5434.5|5429.5|5436|5431|5433.7|5428.7|0
1651114500000|2022-04-28 02:55:00|5434.7|5429.7|5432.2|5427.2|5435.1|5430.1|5431|5426|0
1651114800000|2022-04-28 03:00:00|5432.1|5427.1|5432|5427|5433.7|5428.7|5431.6|5426.6|0
1651115100000|2022-04-28 03:05:00|5432.1|5427.1|5434.7|5429.7|5435.1|5430.1|5431.6|5426.6|0
1651115400000|2022-04-28 03:10:00|5434.8|5429.8|5435.5|5430.5|5436.1|5431.1|5432.1|5427.1|0
1651115700000|2022-04-28 03:15:00|5435.3|5430.3|5428.9|5423.9|5436.4|5431.4|5427.2|5422.2|0
1651116000000|2022-04-28 03:20:00|5429|5424|5429.7|5424.7|5430.7|5425.7|5427.6|5422.6|0
1651116300000|2022-04-28 03:25:00|5429.6|5424.6|5430|5425|5431.8|5426.8|5428.5|5423.5|0
1651116600000|2022-04-28 03:30:00|5430.1|5425.1|5431.3|5426.3|5433.7|5428.7|5429.4|5424.4|0
1651116900000|2022-04-28 03:35:00|5431.2|5426.2|5428.4|5423.4|5431.2|5426.2|5428.1|5423.1|0
1651117200000|2022-04-28 03:40:00|5428.2|5423.2|5428.7|5423.7|5428.7|5423.7|5426.2|5421.2|0
1651117500000|2022-04-28 03:45:00|5428.9|5423.9|5429.1|5424.1|5430.6|5425.6|5428.1|5423.1|0
1651117800000|2022-04-28 03:50:00|5429.3|5424.3|5428.6|5423.6|5430.1|5425.1|5428.3|5423.3|0
1651118100000|2022-04-28 03:55:00|5428.5|5423.5|5431.5|5426.5|5431.7|5426.7|5428.5|5423.5|0
1651118400000|2022-04-28 04:00:00|5431.6|5426.6|5430.2|5425.2|5432.7|5427.7|5429.8|5424.8|0
1651118700000|2022-04-28 04:05:00|5430.3|5425.3|5430.3|5425.3|5431.5|5426.5|5429.5|5424.5|0
1651119000000|2022-04-28 04:10:00|5430.2|5425.2|5430.9|5425.9|5432.6|5427.6|5429.9|5424.9|0
1651119300000|2022-04-28 04:15:00|5430.8|5425.8|5429.2|5424.2|5430.8|5425.8|5427.9|5422.9|0
1651119600000|2022-04-28 04:20:00|5429.1|5424.1|5429.3|5424.3|5430.3|5425.3|5428.7|5423.7|0
1651119900000|2022-04-28 04:25:00|5429.2|5424.2|5430.5|5425.5|5431.2|5426.2|5428.5|5423.5|0
1651120200000|2022-04-28 04:30:00|5430.4|5425.4|5430.9|5425.9|5430.9|5425.9|5428.5|5423.5|0
1651120500000|2022-04-28 04:35:00|5430.6|5425.6|5431.2|5426.2|5431.3|5426.3|5430.2|5425.2|0
1651120800000|2022-04-28 04:40:00|5431.1|5426.1|5434.6|5429.6|5435|5430|5430.5|5425.5|0
1651121100000|2022-04-28 04:45:00|5434.5|5429.5|5438.1|5433.1|5438.2|5433.2|5434.4|5429.4|0
1651121400000|2022-04-28 04:50:00|5438.2|5433.2|5438.1|5433.1|5439.1|5434.1|5437.4|5432.4|0
1651121700000|2022-04-28 04:55:00|5438.2|5433.2|5438.8|5433.8|5439.4|5434.4|5437.8|5432.8|0
1651122000000|2022-04-28 05:00:00|5438.9|5433.9|5437.2|5432.2|5438.9|5433.9|5435.8|5430.8|0
1651122300000|2022-04-28 05:05:00|5437.4|5432.4|5436.9|5431.9|5437.6|5432.6|5435.4|5430.4|0
1651122600000|2022-04-28 05:10:00|5437|5432|5436|5431|5437.1|5432.1|5434.8|5429.8|0
1651122900000|2022-04-28 05:15:00|5435.9|5430.9|5433.9|5428.9|5436.4|5431.4|5432.6|5427.6|0
1651123200000|2022-04-28 05:20:00|5433.8|5428.8|5432.3|5427.3|5434.3|5429.3|5431.8|5426.8|0
1651123500000|2022-04-28 05:25:00|5432.2|5427.2|5434.6|5429.6|5436|5431|5431.1|5426.1|0
1651123800000|2022-04-28 05:30:00|5434.7|5429.7|5433.8|5428.8|5436.4|5431.4|5432.1|5427.1|0
1651124100000|2022-04-28 05:35:00|5433.7|5428.7|5430.6|5425.6|5436.8|5431.8|5429.7|5424.7|0
1651124400000|2022-04-28 05:40:00|5430.7|5425.7|5428.6|5423.6|5431.5|5426.5|5427.2|5422.2|0
1651124700000|2022-04-28 05:45:00|5428.5|5423.5|5439|5434|5440.3|5435.3|5427.7|5422.7|0
1651125000000|2022-04-28 05:50:00|5438.7|5433.7|5439.8|5434.8|5443.8|5438.8|5438.3|5433.3|0
1651125300000|2022-04-28 05:55:00|5439.6|5434.6|5436.6|5431.6|5439.8|5434.8|5436.5|5431.5|0
1651125600000|2022-04-28 06:00:00|5436.1|5431.1|5439.3|5434.3|5441.2|5436.2|5433.9|5428.9|0
1651125900000|2022-04-28 06:05:00|5439.2|5434.2|5436.6|5431.6|5440|5435|5433.7|5428.7|0
1651126200000|2022-04-28 06:10:00|5436.8|5431.8|5439.7|5434.7|5440.2|5435.2|5433.3|5428.3|0
1651126500000|2022-04-28 06:15:00|5439.6|5434.6|5442.4|5437.4|5445.1|5440.1|5438.9|5433.9|0
1651126800000|2022-04-28 06:20:00|5442.6|5437.6|5446.1|5441.1|5448.2|5443.2|5442.2|5437.2|0
1651127100000|2022-04-28 06:25:00|5446.2|5441.2|5447.9|5442.9|5450.7|5445.7|5446.2|5441.2|0
1651127400000|2022-04-28 06:30:00|5447.8|5442.8|5447.7|5442.7|5449.5|5444.5|5446.6|5441.6|0
1651127700000|2022-04-28 06:35:00|5447.8|5442.8|5448.6|5443.6|5449.3|5444.3|5445.5|5440.5|0
1651128000000|2022-04-28 06:40:00|5448.7|5443.7|5454.4|5449.4|5455.5|5450.5|5448.2|5443.2|0
1651128300000|2022-04-28 06:45:00|5454.3|5449.3|5455.8|5450.8|5458.2|5453.2|5453.8|5448.8|0
1651128600000|2022-04-28 06:50:00|5455.7|5450.7|5454.2|5449.2|5459.1|5454.1|5453.8|5448.8|0
1651128900000|2022-04-28 06:55:00|5454.3|5449.3|5456.3|5451.3|5456.3|5451.3|5452|5447|0
1651129200000|2022-04-28 07:00:00|5456.2|5451.2|5457|5452|5460.2|5455.2|5449.7|5444.7|0
1651129500000|2022-04-28 07:05:00|5457.1|5452.1|5454.4|5449.4|5457.6|5452.6|5450.3|5445.3|0
1651129800000|2022-04-28 07:10:00|5454.2|5449.2|5465.5|5460.5|5471.8|5466.8|5452.2|5447.2|0
1651130100000|2022-04-28 07:15:00|5465.9|5460.9|5468.7|5463.7|5470.7|5465.7|5463.5|5458.5|0
1651130400000|2022-04-28 07:20:00|5468.8|5463.8|5472.4|5467.4|5475.2|5470.2|5466.1|5461.1|0
1651130700000|2022-04-28 07:25:00|5472.3|5467.3|5479.8|5474.8|5481.5|5476.5|5468.5|5463.5|0
1651131000000|2022-04-28 07:30:00|5479.6|5474.6|5478.8|5473.8|5481.1|5476.1|5477.7|5472.7|0
1651131300000|2022-04-28 07:35:00|5478.9|5473.9|5489.9|5484.9|5492.1|5487.1|5478.9|5473.9|0
1651131600000|2022-04-28 07:40:00|5489.8|5484.8|5487.2|5482.2|5489.9|5484.9|5486.2|5481.2|0
1651131900000|2022-04-28 07:45:00|5487.3|5482.3|5482.4|5477.4|5488.1|5483.1|5481.5|5476.5|0
1651132200000|2022-04-28 07:50:00|5482.5|5477.5|5476.9|5471.9|5483.9|5478.9|5476.7|5471.7|0
1651132500000|2022-04-28 07:55:00|5476.8|5471.8|5471.9|5466.9|5479.4|5474.4|5469.6|5464.6|0
1651132800000|2022-04-28 08:00:00|5471.8|5466.8|5463.4|5460.4|5479.1|5476.1|5463|5460|0
1651133100000|2022-04-28 08:05:00|5463.7|5460.7|5469.4|5466.4|5481.2|5478.2|5462|5459|0
1651133400000|2022-04-28 08:10:00|5468.9|5465.9|5471.1|5468.1|5473|5470|5459.6|5456.6|0
1651133700000|2022-04-28 08:15:00|5471.6|5468.6|5472.8|5469.8|5479.7|5476.7|5470.4|5467.4|0
1651134000000|2022-04-28 08:20:00|5473|5470|5479|5476|5479.2|5476.2|5470.4|5467.4|0
1651134300000|2022-04-28 08:25:00|5478.9|5475.9|5471.7|5468.7|5479.6|5476.6|5470|5467|0
1651134600000|2022-04-28 08:30:00|5471.8|5468.8|5470.8|5467.8|5471.8|5468.8|5466.7|5463.7|0
1651134900000|2022-04-28 08:35:00|5470.6|5467.6|5472.1|5469.1|5472.3|5469.3|5468.2|5465.2|0
1651135200000|2022-04-28 08:40:00|5472.2|5469.2|5472.8|5469.8|5476.6|5473.6|5471.5|5468.5|0
1651135500000|2022-04-28 08:45:00|5473.2|5470.2|5472.9|5469.9|5475.5|5472.5|5472.9|5469.9|0
1651135800000|2022-04-28 08:50:00|5473|5470|5473.6|5470.6|5474.2|5471.2|5471.4|5468.4|0
1651136100000|2022-04-28 08:55:00|5473.7|5470.7|5477.8|5474.8|5478.2|5475.2|5472.7|5469.7|0
1651136400000|2022-04-28 09:00:00|5477.9|5474.9|5479.4|5476.4|5482.1|5479.1|5477.9|5474.9|0
1651136700000|2022-04-28 09:05:00|5479.5|5476.5|5472.1|5469.1|5480.5|5477.5|5471.8|5468.8|0
1651137000000|2022-04-28 09:10:00|5472|5469|5464.4|5461.4|5472|5469|5464|5461|0
1651137300000|2022-04-28 09:15:00|5464.6|5461.6|5463.9|5460.9|5465.3|5462.3|5462.9|5459.9|0
1651137600000|2022-04-28 09:20:00|5463.8|5460.8|5466.1|5463.1|5466.8|5463.8|5463.4|5460.4|0
1651137900000|2022-04-28 09:25:00|5466.3|5463.3|5460.1|5457.1|5467.1|5464.1|5459.8|5456.8|0
1651138200000|2022-04-28 09:30:00|5460|5457|5464.3|5461.3|5464.3|5461.3|5459.9|5456.9|0
1651138500000|2022-04-28 09:35:00|5464.7|5461.7|5458.4|5455.4|5465|5462|5458.4|5455.4|0
1651138800000|2022-04-28 09:40:00|5458.2|5455.2|5457.9|5454.9|5461.6|5458.6|5457.8|5454.8|0
1651139100000|2022-04-28 09:45:00|5457.7|5454.7|5462.4|5459.4|5462.7|5459.7|5455|5452|0
1651139400000|2022-04-28 09:50:00|5462.2|5459.2|5457.4|5454.4|5462.2|5459.2|5457.1|5454.1|0
1651139700000|2022-04-28 09:55:00|5457.6|5454.6|5454.7|5451.7|5458.4|5455.4|5453.2|5450.2|0
1651140000000|2022-04-28 10:00:00|5454.9|5451.9|5454.8|5451.8|5455.4|5452.4|5453.7|5450.7|0
1651140300000|2022-04-28 10:05:00|5454.6|5451.6|5457|5454|5458.9|5455.9|5454.5|5451.5|0
1651140600000|2022-04-28 10:10:00|5457.4|5454.4|5456.6|5453.6|5458.2|5455.2|5456.1|5453.1|0
1651140900000|2022-04-28 10:15:00|5456.5|5453.5|5450.7|5447.7|5456.7|5453.7|5450.7|5447.7|0
1651141200000|2022-04-28 10:20:00|5450.5|5447.5|5450.2|5447.2|5451.4|5448.4|5448.9|5445.9|0
1651141500000|2022-04-28 10:25:00|5450.1|5447.1|5452|5449|5452|5449|5449.7|5446.7|0
1651141800000|2022-04-28 10:30:00|5451.7|5448.7|5453|5450|5454.9|5451.9|5451|5448|0
1651142100000|2022-04-28 10:35:00|5452.1|5449.1|5453|5450|5454.1|5451.1|5451.5|5448.5|0
1651142400000|2022-04-28 10:40:00|5453.1|5450.1|5456.4|5453.4|5456.7|5453.7|5452.5|5449.5|0
1651142700000|2022-04-28 10:45:00|5456.5|5453.5|5449.8|5446.8|5456.5|5453.5|5449|5446|0
1651143000000|2022-04-28 10:50:00|5450.1|5447.1|5449.5|5446.5|5452.1|5449.1|5448.9|5445.9|0
1651143300000|2022-04-28 10:55:00|5449.4|5446.4|5453.6|5450.6|5453.6|5450.6|5448.1|5445.1|0
1651143600000|2022-04-28 11:00:00|5452|5449|5462.5|5459.5|5462.9|5459.9|5451.3|5448.3|0
1651143900000|2022-04-28 11:05:00|5462.6|5459.6|5470.5|5467.5|5471.2|5468.2|5462.6|5459.6|0
1651144200000|2022-04-28 11:10:00|5470.2|5467.2|5462.4|5459.4|5471.2|5468.2|5460.8|5457.8|0
1651144500000|2022-04-28 11:15:00|5462.3|5459.3|5459.9|5456.9|5462.4|5459.4|5459.1|5456.1|0
1651144800000|2022-04-28 11:20:00|5460|5457|5458.7|5455.7|5460.3|5457.3|5457|5454|0
1651145100000|2022-04-28 11:25:00|5458.5|5455.5|5456.7|5453.7|5459.1|5456.1|5456.7|5453.7|0
1651145400000|2022-04-28 11:30:00|5456.6|5453.6|5452.5|5449.5|5456.9|5453.9|5452.5|5449.5|0
1651145700000|2022-04-28 11:35:00|5452.4|5449.4|5447.8|5444.8|5454.7|5451.7|5446.6|5443.6|0
1651146000000|2022-04-28 11:40:00|5447.6|5444.6|5451.3|5448.3|5451.8|5448.8|5447.1|5444.1|0
1651146300000|2022-04-28 11:45:00|5451.4|5448.4|5451.8|5448.8|5454.7|5451.7|5450.6|5447.6|0
1651146600000|2022-04-28 11:50:00|5451.9|5448.9|5446.8|5443.8|5454.2|5451.2|5446.8|5443.8|0
1651146900000|2022-04-28 11:55:00|5446.7|5443.7|5442.2|5439.2|5447|5444|5441.6|5438.6|0
1651147200000|2022-04-28 12:00:00|5442.3|5439.3|5438.4|5435.4|5443.1|5440.1|5438.4|5435.4|0
1651147500000|2022-04-28 12:05:00|5438.5|5435.5|5437.6|5434.6|5438.5|5435.5|5434.7|5431.7|0
1651147800000|2022-04-28 12:10:00|5437.4|5434.4|5433.4|5430.4|5437.4|5434.4|5433.1|5430.1|0
1651148100000|2022-04-28 12:15:00|5433.5|5430.5|5433.9|5430.9|5436|5433|5431.2|5428.2|0
1651148400000|2022-04-28 12:20:00|5434|5431|5435.1|5432.1|5435.1|5432.1|5431.5|5428.5|0
1651148700000|2022-04-28 12:25:00|5435.2|5432.2|5429.1|5426.1|5436|5433|5429.1|5426.1|0
1651149000000|2022-04-28 12:30:00|5429.2|5426.2|5423.2|5420.2|5429.2|5426.2|5418.8|5415.8|0
1651149300000|2022-04-28 12:35:00|5423.3|5420.3|5430.4|5427.4|5430.4|5427.4|5419|5416|0
1651149600000|2022-04-28 12:40:00|5429.8|5426.8|5431.5|5428.5|5438.3|5435.3|5428.7|5425.7|0
1651149900000|2022-04-28 12:45:00|5431.6|5428.6|5419.2|5416.2|5431.8|5428.8|5419.2|5416.2|0
1651150200000|2022-04-28 12:50:00|5419.3|5416.3|5404.9|5401.9|5419.3|5416.3|5401.3|5398.3|0
1651150500000|2022-04-28 12:55:00|5404.6|5401.6|5409.7|5406.7|5409.7|5406.7|5400.6|5397.6|0
1651150800000|2022-04-28 13:00:00|5409.4|5406.4|5413.7|5410.7|5416.5|5413.5|5406.8|5403.8|0
1651151100000|2022-04-28 13:05:00|5413.8|5410.8|5429.9|5426.9|5431.8|5428.8|5413.8|5410.8|0
1651151400000|2022-04-28 13:10:00|5429.8|5426.8|5425.6|5422.6|5433.1|5430.1|5425.3|5422.3|0
1651151700000|2022-04-28 13:15:00|5429|5426|5438.4|5435.4|5439.7|5436.7|5428.8|5425.8|0
1651152000000|2022-04-28 13:20:00|5438.3|5435.3|5439|5436|5441.1|5438.1|5438.1|5435.1|0
1651152300000|2022-04-28 13:25:00|5438.1|5435.1|5422.5|5419.5|5438.4|5435.4|5422.5|5419.5|0
1651152600000|2022-04-28 13:30:00|5426.1|5423.1|5399.6|5397.8|5466.8|5465|5399.4|5397.6|0
1651152900000|2022-04-28 13:35:00|5400.6|5398.8|5370.1|5368.3|5407.7|5405.9|5370.1|5368.3|0
1651153200000|2022-04-28 13:40:00|5369|5367.2|5339.3|5337.5|5394.3|5392.5|5333.4|5331.6|0
1651153500000|2022-04-28 13:45:00|5339|5337.2|5316.9|5315.1|5354.7|5352.9|5316.7|5314.9|0
1651153800000|2022-04-28 13:50:00|5317.1|5315.3|5339.4|5337.6|5343.9|5342.1|5306.7|5304.9|0
1651154100000|2022-04-28 13:55:00|5340.4|5338.6|5341.3|5339.5|5350|5348.2|5323.5|5321.7|0
1651154400000|2022-04-28 14:00:00|5340.5|5338.7|5321|5319.2|5343.1|5341.3|5307.6|5305.8|0
1651154700000|2022-04-28 14:05:00|5320.5|5318.7|5326.1|5324.3|5349.6|5347.8|5309.3|5307.5|0
1651155000000|2022-04-28 14:10:00|5326|5324.2|5323.5|5321.7|5336|5334.2|5316.3|5314.5|0
1651155300000|2022-04-28 14:15:00|5323.1|5321.3|5358.1|5356.3|5358.8|5357|5304.5|5302.7|0
1651155600000|2022-04-28 14:20:00|5358.2|5356.4|5334.4|5332.6|5368.5|5366.7|5334.4|5332.6|0
1651155900000|2022-04-28 14:25:00|5333.2|5331.4|5304.9|5303.1|5334.2|5332.4|5302.9|5301.1|0
1651156200000|2022-04-28 14:30:00|5303.6|5301.8|5296.3|5294.5|5312.2|5310.4|5296.2|5294.4|0
1651156500000|2022-04-28 14:35:00|5296.5|5294.7|5302.6|5300.8|5315.9|5314.1|5293.8|5292|0
1651156800000|2022-04-28 14:40:00|5302.2|5300.4|5299.5|5297.7|5312.5|5310.7|5287|5285.2|0
1651157100000|2022-04-28 14:45:00|5299.9|5298.1|5303.6|5301.8|5317.5|5315.7|5299|5297.2|0
1651157400000|2022-04-28 14:50:00|5303.5|5301.7|5316.1|5314.3|5320.7|5318.9|5296.9|5295.1|0
1651157700000|2022-04-28 14:55:00|5317.9|5316.1|5331.2|5329.4|5337.8|5336|5314.6|5312.8|0
1651158000000|2022-04-28 15:00:00|5331.5|5329.7|5338.6|5336.8|5345.4|5343.6|5323.8|5322|0
1651158300000|2022-04-28 15:05:00|5338.8|5337|5359.6|5357.8|5365.7|5363.9|5327.1|5325.3|0
1651158600000|2022-04-28 15:10:00|5358.5|5356.7|5370.9|5369.1|5373.2|5371.4|5356.6|5354.8|0
1651158900000|2022-04-28 15:15:00|5371.6|5369.8|5384.6|5382.8|5387.2|5385.4|5366.5|5364.7|0
1651159200000|2022-04-28 15:20:00|5384.9|5383.1|5373|5371.2|5385.3|5383.5|5368.4|5366.6|0
1651159500000|2022-04-28 15:25:00|5373.9|5372.1|5366.8|5365|5381.7|5379.9|5363.9|5362.1|0
1651159800000|2022-04-28 15:30:00|5368.6|5366.8|5367.9|5366.1|5386.1|5384.3|5361.8|5360|0
1651160100000|2022-04-28 15:35:00|5367.7|5365.9|5338.6|5336.8|5369.4|5367.6|5336.8|5335|0
1651160400000|2022-04-28 15:40:00|5339|5337.2|5332.8|5331|5347.6|5345.8|5332.7|5330.9|0
1651160700000|2022-04-28 15:45:00|5333.2|5331.4|5337.4|5335.6|5341.6|5339.8|5327.3|5325.5|0
1651161000000|2022-04-28 15:50:00|5336.6|5334.8|5337.6|5335.8|5348.8|5347|5327.9|5326.1|0
1651161300000|2022-04-28 15:55:00|5337.4|5335.6|5343.1|5341.3|5345|5343.2|5328.6|5326.8|0
1651161600000|2022-04-28 16:00:00|5342.6|5340.8|5348.5|5346.7|5351.8|5350|5334.2|5332.4|0
1651161900000|2022-04-28 16:05:00|5348.4|5346.6|5344.9|5343.1|5349|5347.2|5333.9|5332.1|0
1651162200000|2022-04-28 16:10:00|5343.8|5342|5360.5|5358.7|5360.9|5359.1|5343|5341.2|0
1651162500000|2022-04-28 16:15:00|5361|5359.2|5378.7|5376.9|5380.6|5378.8|5359.1|5357.3|0
1651162800000|2022-04-28 16:20:00|5379.1|5377.3|5388.6|5386.8|5389.7|5387.9|5376.7|5374.9|0
1651163100000|2022-04-28 16:25:00|5388.4|5386.6|5403|5401.2|5408.6|5406.8|5388.4|5386.6|0
1651163400000|2022-04-28 16:30:00|5403.1|5401.3|5418.3|5416.5|5418.3|5416.5|5399.9|5398.1|0
1651163700000|2022-04-28 16:35:00|5419|5417.2|5424.8|5423|5427.6|5425.8|5415.3|5413.5|0
1651164000000|2022-04-28 16:40:00|5425.3|5423.5|5446.4|5444.6|5446.9|5445.1|5424.9|5423.1|0
1651164300000|2022-04-28 16:45:00|5446.5|5444.7|5455.4|5453.6|5477|5475.2|5446.5|5444.7|0
1651164600000|2022-04-28 16:50:00|5456.5|5454.7|5459.6|5457.8|5460|5458.2|5441|5439.2|0
1651164900000|2022-04-28 16:55:00|5459.3|5457.5|5460.1|5458.3|5463.2|5461.4|5444.6|5442.8|0
1651165200000|2022-04-28 17:00:00|5460.8|5459|5472.3|5470.5|5473.4|5471.6|5454.3|5452.5|0
1651165500000|2022-04-28 17:05:00|5472.2|5470.4|5473.1|5471.3|5475.2|5473.4|5462.1|5460.3|0
1651165800000|2022-04-28 17:10:00|5472.5|5470.7|5490.1|5488.3|5492.6|5490.8|5471.9|5470.1|0
1651166100000|2022-04-28 17:15:00|5488.7|5486.9|5476.8|5475|5494.7|5492.9|5468.2|5466.4|0
1651166400000|2022-04-28 17:20:00|5476.6|5474.8|5480.7|5478.9|5484.2|5482.4|5470.7|5468.9|0
1651166700000|2022-04-28 17:25:00|5479.7|5477.9|5480.6|5478.8|5484.6|5482.8|5476|5474.2|0
1651167000000|2022-04-28 17:30:00|5480.5|5478.7|5484.1|5482.3|5491.1|5489.3|5468.4|5466.6|0
1651167300000|2022-04-28 17:35:00|5483.9|5482.1|5498.6|5496.8|5500.2|5498.4|5481.3|5479.5|0
1651167600000|2022-04-28 17:40:00|5499.3|5497.5|5487.3|5485.5|5502.3|5500.5|5477.1|5475.3|0
1651167900000|2022-04-28 17:45:00|5487.4|5485.6|5493.3|5491.5|5493.8|5492|5479.1|5477.3|0
1651168200000|2022-04-28 17:50:00|5493|5491.2|5486.4|5484.6|5495.9|5494.1|5482.8|5481|0
1651168500000|2022-04-28 17:55:00|5486.7|5484.9|5505.7|5503.9|5507|5505.2|5486.7|5484.9|0
1651168800000|2022-04-28 18:00:00|5505.6|5503.8|5509|5507.2|5509.2|5507.4|5499.6|5497.8|0
1651169100000|2022-04-28 18:05:00|5509.3|5507.5|5498.7|5496.9|5509.7|5507.9|5490.8|5489|0
1651169400000|2022-04-28 18:10:00|5498.3|5496.5|5496.7|5494.9|5506.7|5504.9|5496|5494.2|0
1651169700000|2022-04-28 18:15:00|5497.3|5495.5|5502|5500.2|5504.9|5503.1|5491|5489.2|0
1651170000000|2022-04-28 18:20:00|5501.4|5499.6|5509|5507.2|5509|5507.2|5488.4|5486.6|0
1651170300000|2022-04-28 18:25:00|5509.1|5507.3|5510.8|5509|5513.5|5511.7|5506.2|5504.4|0
1651170600000|2022-04-28 18:30:00|5511.1|5509.3|5513.3|5511.5|5515.1|5513.3|5502.5|5500.7|0
1651170900000|2022-04-28 18:35:00|5513.1|5511.3|5519.9|5518.1|5524.4|5522.6|5512.8|5511|0
1651171200000|2022-04-28 18:40:00|5520.5|5518.7|5524.4|5522.6|5525.8|5524|5516.1|5514.3|0
1651171500000|2022-04-28 18:45:00|5523.4|5521.6|5530.1|5528.3|5530.3|5528.5|5518.4|5516.6|0
1651171800000|2022-04-28 18:50:00|5530.4|5528.6|5524.6|5522.8|5541.2|5539.4|5524.1|5522.3|0
1651172100000|2022-04-28 18:55:00|5523.1|5521.3|5526|5524.2|5528.9|5527.1|5519.6|5517.8|0
1651172400000|2022-04-28 19:00:00|5525.4|5523.6|5520|5518.2|5526.3|5524.5|5513.2|5511.4|0
1651172700000|2022-04-28 19:05:00|5520.3|5518.5|5528.4|5526.6|5531.9|5530.1|5520.3|5518.5|0
1651173000000|2022-04-28 19:10:00|5528.8|5527|5531.1|5529.3|5534.4|5532.6|5519.8|5518|0
1651173300000|2022-04-28 19:15:00|5530.8|5529|5534.6|5532.8|5534.9|5533.1|5523.2|5521.4|0
1651173600000|2022-04-28 19:20:00|5534.5|5532.7|5549.4|5547.6|5549.4|5547.6|5532.2|5530.4|0
1651173900000|2022-04-28 19:25:00|5549.5|5547.7|5530.2|5528.4|5550.1|5548.3|5530.2|5528.4|0
1651174200000|2022-04-28 19:30:00|5530.6|5528.8|5525|5523.2|5534.5|5532.7|5521.8|5520|0
1651174500000|2022-04-28 19:35:00|5525.3|5523.5|5523.1|5521.3|5529.4|5527.6|5516.4|5514.6|0
1651174800000|2022-04-28 19:40:00|5522.4|5520.6|5514.2|5512.4|5525.7|5523.9|5511.9|5510.1|0
1651175100000|2022-04-28 19:45:00|5514.9|5513.1|5511.5|5509.7|5520.3|5518.5|5502.6|5500.8|0
1651175400000|2022-04-28 19:50:00|5511.4|5509.6|5513.3|5511.5|5519|5517.2|5500.3|5498.5|0
1651175700000|2022-04-28 19:55:00|5512.9|5511.1|5516.6|5514.8|5518.1|5516.3|5495.3|5493.5|0
1651176000000|2022-04-28 20:00:00|5517.2|5514.2|5422.2|5419.2|5520.2|5517.2|5409.5|5406.5|0
1651176300000|2022-04-28 20:05:00|5420.8|5417.8|5416.6|5413.6|5445.3|5442.3|5415.4|5412.4|0
1651176600000|2022-04-28 20:10:00|5416.5|5413.5|5407.8|5404.8|5416.5|5413.5|5403.1|5400.1|0
1651176900000|2022-04-28 20:15:00|5407.2|5404.2|5415.1|5412.1|5416.1|5413.1|5402.3|5399.3|0
1651177200000|2022-04-28 20:20:00|5415.3|5412.3|5426.9|5423.9|5436.7|5433.7|5414.7|5411.7|0
1651177500000|2022-04-28 20:25:00|5427.3|5424.3|5432.7|5429.7|5435.7|5432.7|5421.2|5418.2|0
1651177800000|2022-04-28 20:30:00|5433.7|5430.7|5455.8|5452.8|5478.8|5475.8|5433.1|5430.1|0
1651178100000|2022-04-28 20:35:00|5455.7|5452.7|5452|5449|5460.5|5457.5|5447.3|5444.3|0
1651178400000|2022-04-28 20:40:00|5451.3|5448.3|5444.9|5441.9|5451.6|5448.6|5443.3|5440.3|0
1651178700000|2022-04-28 20:45:00|5445|5442|5423.6|5420.6|5446.5|5443.5|5422.8|5419.8|0
1651179000000|2022-04-28 20:50:00|5423.4|5420.4|5426.7|5423.7|5427.6|5424.6|5420.4|5417.4|0
1651179300000|2022-04-28 20:55:00|5426.8|5423.8|5412.7|5409.7|5431.6|5428.6|5412.7|5409.7|0
1651179600000|2022-04-28 21:00:00|5413.1|5410.1|5407.4|5404.4|5418.3|5415.3|5406.7|5403.7|0
1651179900000|2022-04-28 21:05:00|5407.3|5404.3|5382.1|5379.1|5407.4|5404.4|5382.1|5379.1|0
1651180200000|2022-04-28 21:10:00|5381.7|5378.7|5367.7|5364.7|5384.5|5381.5|5366.9|5363.9|0
1651180500000|2022-04-28 21:15:00|5367.3|5364.3|5358.2|5355.2|5372|5369|5356.3|5353.3|0
1651180800000|2022-04-28 21:20:00|5358.6|5355.6|5324.8|5321.8|5359.2|5356.2|5312|5309|0
1651181100000|2022-04-28 21:25:00|5324.7|5321.7|5329.1|5326.1|5337.2|5334.2|5321.5|5318.5|0
1651181400000|2022-04-28 21:30:00|5329.6|5326.6|5323.2|5320.2|5333.9|5330.9|5321.6|5318.6|0
1651181700000|2022-04-28 21:35:00|5322.6|5319.6|5328.7|5325.7|5330.1|5327.1|5318.7|5315.7|0
1651182000000|2022-04-28 21:40:00|5329|5326|5326.7|5323.7|5330.7|5327.7|5321.1|5318.1|0
1651182300000|2022-04-28 21:45:00|5326.2|5323.2|5339.7|5336.7|5339.9|5336.9|5323.9|5320.9|0
1651182600000|2022-04-28 21:50:00|5339.9|5336.9|5353.3|5350.3|5353.7|5350.7|5338.1|5335.1|0
1651182900000|2022-04-28 21:55:00|5353.5|5350.5|5355.5|5352.5|5360.3|5357.3|5350|5347|0
1651183200000|2022-04-28 22:00:00|5355.8|5352.8|5367.7|5364.7|5367.7|5364.7|5353.9|5350.9|0
1651183500000|2022-04-28 22:05:00|5367.8|5364.8|5378.1|5375.1|5378.7|5375.7|5364.9|5361.9|0
1651183800000|2022-04-28 22:10:00|5380.2|5377.2|5382.8|5379.8|5383.6|5380.6|5374.3|5371.3|0
1651184100000|2022-04-28 22:15:00|5383.5|5380.5|5394.6|5391.6|5395.4|5392.4|5383.2|5380.2|0
1651184400000|2022-04-28 22:20:00|5394.9|5391.9|5389|5386|5397.6|5394.6|5389|5386|0
1651184700000|2022-04-28 22:25:00|5388.9|5385.9|5398.6|5395.6|5398.8|5395.8|5381.1|5378.1|0
1651185000000|2022-04-28 22:30:00|5398.5|5395.5|5402.2|5399.2|5403.6|5400.6|5396.2|5393.2|0
1651185300000|2022-04-28 22:35:00|5402.1|5399.1|5398.9|5395.9|5402.2|5399.2|5396.7|5393.7|0
1651185600000|2022-04-28 22:40:00|5399|5396|5390.2|5387.2|5399|5396|5389.6|5386.6|0
1651185900000|2022-04-28 22:45:00|5390.1|5387.1|5387.5|5384.5|5391.3|5388.3|5386.9|5383.9|0
1651186200000|2022-04-28 22:50:00|5387.4|5384.4|5385.1|5382.1|5387.4|5384.4|5384.6|5381.6|0
1651186500000|2022-04-28 22:55:00|5385|5382|5387|5384|5388|5385|5384.1|5381.1|0
1651186800000|2022-04-28 23:00:00|5386.9|5383.9|5386.7|5383.7|5387.8|5384.8|5385.4|5382.4|0
1651187100000|2022-04-28 23:05:00|5386.8|5383.8|5388.6|5385.6|5389|5386|5385.7|5382.7|0
1651187400000|2022-04-28 23:10:00|5388.5|5385.5|5390|5387|5390.6|5387.6|5387.5|5384.5|0
1651187700000|2022-04-28 23:15:00|5389.9|5386.9|5388.9|5385.9|5390.2|5387.2|5387.7|5384.7|0
1651188000000|2022-04-28 23:20:00|5388.4|5385.4|5390.6|5387.6|5391.7|5388.7|5388.1|5385.1|0
1651188300000|2022-04-28 23:25:00|5390.4|5387.4|5388.1|5385.1|5392.2|5389.2|5388|5385|0
1651188600000|2022-04-28 23:30:00|5388.2|5385.2|5383.4|5380.4|5389.4|5386.4|5383.3|5380.3|0
1651188900000|2022-04-28 23:35:00|5384.1|5381.1|5382.8|5379.8|5384.1|5381.1|5381.2|5378.2|0
1651189200000|2022-04-28 23:40:00|5382.7|5379.7|5383.5|5380.5|5384.2|5381.2|5382.1|5379.1|0
1651189500000|2022-04-28 23:45:00|5383.6|5380.6|5384.1|5381.1|5384.8|5381.8|5383.5|5380.5|0
1651189800000|2022-04-28 23:50:00|5383.9|5380.9|5382.4|5379.4|5384|5381|5381|5378|0
1651190100000|2022-04-28 23:55:00|5382.3|5379.3|5384.7|5379.7|5384.7|5381.7|5380.3|5377.3|0
1651190400000|2022-04-29 00:00:00|5384.6|5379.6|5383.5|5378.5|5386|5381|5383.3|5378.3|0
1651190700000|2022-04-29 00:05:00|5383.6|5378.6|5384.7|5379.7|5385.7|5380.7|5383.5|5378.5|0
1651191000000|2022-04-29 00:10:00|5384.4|5379.4|5389.1|5384.1|5390.2|5385.2|5384.1|5379.1|0
1651191300000|2022-04-29 00:15:00|5389.2|5384.2|5393.8|5388.8|5395.2|5390.2|5389|5384|0
1651191600000|2022-04-29 00:20:00|5393.7|5388.7|5399.3|5394.3|5400|5395|5393.5|5388.5|0
1651191900000|2022-04-29 00:25:00|5399.2|5394.2|5400.1|5395.1|5401.5|5396.5|5398.2|5393.2|0
1651192200000|2022-04-29 00:30:00|5400|5395|5397.5|5392.5|5400.4|5395.4|5397.3|5392.3|0
1651192500000|2022-04-29 00:35:00|5397.6|5392.6|5396.7|5391.7|5399.7|5394.7|5396.1|5391.1|0
1651192800000|2022-04-29 00:40:00|5397.2|5392.2|5394.7|5389.7|5397.4|5392.4|5393.7|5388.7|0
1651193100000|2022-04-29 00:45:00|5394.6|5389.6|5394.1|5389.1|5396|5391|5393.1|5388.1|0
1651193400000|2022-04-29 00:50:00|5394|5389|5393.7|5388.7|5397.9|5392.9|5393.3|5388.3|0
1651193700000|2022-04-29 00:55:00|5393.6|5388.6|5400.1|5395.1|5400.6|5395.6|5392.9|5387.9|0
1651194000000|2022-04-29 01:00:00|5399.9|5394.9|5397.3|5392.3|5402.4|5397.4|5397.1|5392.1|0
1651194300000|2022-04-29 01:05:00|5397.5|5392.5|5401.1|5396.1|5402.2|5397.2|5397.4|5392.4|0
1651194600000|2022-04-29 01:10:00|5401|5396|5398.8|5393.8|5402.4|5397.4|5397.9|5392.9|0
1651194900000|2022-04-29 01:15:00|5398.7|5393.7|5407.2|5402.2|5409.1|5404.1|5396.4|5391.4|0
1651195200000|2022-04-29 01:20:00|5407|5402|5406.4|5401.4|5409|5404|5402.1|5397.1|0
1651195500000|2022-04-29 01:25:00|5406.5|5401.5|5411.7|5406.7|5414.3|5409.3|5406|5401|0
1651195800000|2022-04-29 01:30:00|5411.9|5406.9|5418.1|5413.1|5418.7|5413.7|5411.8|5406.8|0
1651196100000|2022-04-29 01:35:00|5418.2|5413.2|5419.2|5414.2|5421|5416|5416.6|5411.6|0
1651196400000|2022-04-29 01:40:00|5419.7|5414.7|5421.8|5416.8|5423.8|5418.8|5417.2|5412.2|0
1651196700000|2022-04-29 01:45:00|5421.9|5416.9|5419.7|5414.7|5423.6|5418.6|5419.7|5414.7|0
1651197000000|2022-04-29 01:50:00|5419.5|5414.5|5417|5412|5420.8|5415.8|5415.9|5410.9|0
1651197300000|2022-04-29 01:55:00|5417.2|5412.2|5414.7|5409.7|5418.2|5413.2|5414.7|5409.7|0
1651197600000|2022-04-29 02:00:00|5415|5410|5416.2|5411.2|5417.6|5412.6|5413.5|5408.5|0
1651197900000|2022-04-29 02:05:00|5415.8|5410.8|5417.6|5412.6|5418.3|5413.3|5414.6|5409.6|0
1651198200000|2022-04-29 02:10:00|5417.4|5412.4|5410.3|5405.3|5419.1|5414.1|5409.6|5404.6|0
1651198500000|2022-04-29 02:15:00|5410.8|5405.8|5412|5407|5413.1|5408.1|5410.1|5405.1|0
1651198800000|2022-04-29 02:20:00|5412.1|5407.1|5412.8|5407.8|5413|5408|5411.2|5406.2|0
1651199100000|2022-04-29 02:25:00|5412.7|5407.7|5411.1|5406.1|5412.8|5407.8|5406.3|5401.3|0
1651199400000|2022-04-29 02:30:00|5411.2|5406.2|5407.3|5402.3|5411.2|5406.2|5406.4|5401.4|0
1651199700000|2022-04-29 02:35:00|5407.4|5402.4|5402.7|5397.7|5409.4|5404.4|5402.6|5397.6|0
1651200000000|2022-04-29 02:40:00|5402.9|5397.9|5404.2|5399.2|5404.6|5399.6|5399.9|5394.9|0
1651200300000|2022-04-29 02:45:00|5404.3|5399.3|5405.8|5400.8|5407.7|5402.7|5404.2|5399.2|0
1651200600000|2022-04-29 02:50:00|5406|5401|5408.2|5403.2|5409.4|5404.4|5406|5401|0
1651200900000|2022-04-29 02:55:00|5408.3|5403.3|5406.7|5401.7|5409.3|5404.3|5404.6|5399.6|0
1651201200000|2022-04-29 03:00:00|5406.9|5401.9|5407.8|5402.8|5408.8|5403.8|5406.9|5401.9|0
1651201500000|2022-04-29 03:05:00|5407.9|5402.9|5403.9|5398.9|5407.9|5402.9|5403.9|5398.9|0
1651201800000|2022-04-29 03:10:00|5403.5|5398.5|5400.6|5395.6|5404.1|5399.1|5397.7|5392.7|0
1651202100000|2022-04-29 03:15:00|5400.7|5395.7|5405.2|5400.2|5406.8|5401.8|5399.5|5394.5|0
1651202400000|2022-04-29 03:20:00|5405.3|5400.3|5402.8|5397.8|5406.2|5401.2|5402.5|5397.5|0
1651202700000|2022-04-29 03:25:00|5402.9|5397.9|5411.7|5406.7|5413.1|5408.1|5402.5|5397.5|0
1651203000000|2022-04-29 03:30:00|5411.8|5406.8|5413|5408|5414.5|5409.5|5410.9|5405.9|0
1651203300000|2022-04-29 03:35:00|5412.8|5407.8|5417.3|5412.3|5421.1|5416.1|5410.3|5405.3|0
1651203600000|2022-04-29 03:40:00|5417.5|5412.5|5422.2|5417.2|5422.5|5417.5|5416.4|5411.4|0
1651203900000|2022-04-29 03:45:00|5422.1|5417.1|5428|5423|5429.6|5424.6|5421.2|5416.2|0
1651204200000|2022-04-29 03:50:00|5428.1|5423.1|5428.3|5423.3|5436.6|5431.6|5426.6|5421.6|0
1651204500000|2022-04-29 03:55:00|5428.4|5423.4|5438.9|5433.9|5439.3|5434.3|5425.6|5420.6|0
1651204800000|2022-04-29 04:00:00|5439|5434|5436.4|5431.4|5443.4|5438.4|5435.2|5430.2|0
1651205100000|2022-04-29 04:05:00|5436.5|5431.5|5437.9|5432.9|5438.2|5433.2|5434.9|5429.9|0
1651205400000|2022-04-29 04:10:00|5438|5433|5436.7|5431.7|5438.5|5433.5|5435.9|5430.9|0
1651205700000|2022-04-29 04:15:00|5436.6|5431.6|5437.1|5432.1|5437.9|5432.9|5435.5|5430.5|0
1651206000000|2022-04-29 04:20:00|5437|5432|5436.1|5431.1|5439.6|5434.6|5435.6|5430.6|0
1651206300000|2022-04-29 04:25:00|5436.2|5431.2|5436.6|5431.6|5438|5433|5435.7|5430.7|0
1651206600000|2022-04-29 04:30:00|5436.7|5431.7|5437.5|5432.5|5438.6|5433.6|5436|5431|0
1651206900000|2022-04-29 04:35:00|5437.4|5432.4|5436.6|5431.6|5438.6|5433.6|5435.8|5430.8|0
1651207200000|2022-04-29 04:40:00|5436.7|5431.7|5438.3|5433.3|5438.8|5433.8|5436.3|5431.3|0
1651207500000|2022-04-29 04:45:00|5438.2|5433.2|5441.5|5436.5|5441.5|5436.5|5437.1|5432.1|0
1651207800000|2022-04-29 04:50:00|5441.3|5436.3|5441.2|5436.2|5442.6|5437.6|5437.7|5432.7|0
1651208100000|2022-04-29 04:55:00|5441.3|5436.3|5446.6|5441.6|5447.8|5442.8|5440.3|5435.3|0
1651208400000|2022-04-29 05:00:00|5446.5|5441.5|5467.3|5462.3|5468.2|5463.2|5446|5441|0
1651208700000|2022-04-29 05:05:00|5467.2|5462.2|5510|5505|5510.3|5505.3|5466.5|5461.5|0
1651209000000|2022-04-29 05:10:00|5509.9|5504.9|5501.8|5496.8|5510.2|5505.2|5498.5|5493.5|0
1651209300000|2022-04-29 05:15:00|5501.9|5496.9|5498.3|5493.3|5502.7|5497.7|5497.6|5492.6|0
1651209600000|2022-04-29 05:20:00|5498.4|5493.4|5486.2|5481.2|5499.1|5494.1|5484.9|5479.9|0
1651209900000|2022-04-29 05:25:00|5485.8|5480.8|5487|5482|5487.7|5482.7|5484.6|5479.6|0
1651210200000|2022-04-29 05:30:00|5487.1|5482.1|5487|5482|5489.1|5484.1|5482.6|5477.6|0
1651210500000|2022-04-29 05:35:00|5487.2|5482.2|5488.4|5483.4|5489.8|5484.8|5484.7|5479.7|0
1651210800000|2022-04-29 05:40:00|5488.3|5483.3|5488.6|5483.6|5489.6|5484.6|5487.2|5482.2|0
1651211100000|2022-04-29 05:45:00|5488.4|5483.4|5487.1|5482.1|5490|5485|5486.1|5481.1|0
1651211400000|2022-04-29 05:50:00|5487.2|5482.2|5483.9|5478.9|5489.3|5484.3|5483.3|5478.3|0
1651211700000|2022-04-29 05:55:00|5483.7|5478.7|5486.9|5481.9|5487.4|5482.4|5481.3|5476.3|0
1651212000000|2022-04-29 06:00:00|5487|5482|5492.8|5487.8|5493|5488|5481.3|5476.3|0
1651212300000|2022-04-29 06:05:00|5492.9|5487.9|5499.1|5494.1|5500.7|5495.7|5491.9|5486.9|0
1651212600000|2022-04-29 06:10:00|5499|5494|5496.7|5491.7|5499|5494|5489.6|5484.6|0
1651212900000|2022-04-29 06:15:00|5496.8|5491.8|5498.3|5493.3|5505.3|5500.3|5492.4|5487.4|0
1651213200000|2022-04-29 06:20:00|5497.9|5492.9|5509.5|5504.5|5509.6|5504.6|5497|5492|0
1651213500000|2022-04-29 06:25:00|5509.6|5504.6|5512.9|5507.9|5513.9|5508.9|5505.6|5500.6|0
1651213800000|2022-04-29 06:30:00|5512.7|5507.7|5514.2|5509.2|5515.6|5510.6|5509.7|5504.7|0
1651214100000|2022-04-29 06:35:00|5514.6|5509.6|5514.1|5509.1|5520.5|5515.5|5513.3|5508.3|0
1651214400000|2022-04-29 06:40:00|5514|5509|5513.7|5508.7|5514.7|5509.7|5511.4|5506.4|0
1651214700000|2022-04-29 06:45:00|5513.6|5508.6|5508.1|5503.1|5514.6|5509.6|5507.2|5502.2|0
1651215000000|2022-04-29 06:50:00|5508|5503|5503.9|5498.9|5509.1|5504.1|5502.3|5497.3|0
1651215300000|2022-04-29 06:55:00|5503.8|5498.8|5500.1|5495.1|5505.5|5500.5|5497.5|5492.5|0
1651215600000|2022-04-29 07:00:00|5499.8|5494.8|5489.8|5484.8|5499.8|5494.8|5487.3|5482.3|0
1651215900000|2022-04-29 07:05:00|5490|5485|5496|5491|5497.5|5492.5|5483.8|5478.8|0
1651216200000|2022-04-29 07:10:00|5496.2|5491.2|5495.1|5490.1|5499.9|5494.9|5489.5|5484.5|0
1651216500000|2022-04-29 07:15:00|5495.2|5490.2|5497.4|5492.4|5500.8|5495.8|5493.6|5488.6|0
1651216800000|2022-04-29 07:20:00|5497.5|5492.5|5500.4|5495.4|5505.6|5500.6|5497.1|5492.1|0
1651217100000|2022-04-29 07:25:00|5500.1|5495.1|5504.2|5499.2|5506.4|5501.4|5495.5|5490.5|0
1651217400000|2022-04-29 07:30:00|5504.1|5499.1|5515.1|5510.1|5518|5513|5503.9|5498.9|0
1651217700000|2022-04-29 07:35:00|5515|5510|5517|5512|5520.9|5515.9|5514.8|5509.8|0
1651218000000|2022-04-29 07:40:00|5517.3|5512.3|5517|5512|5519.3|5514.3|5511.8|5506.8|0
1651218300000|2022-04-29 07:45:00|5517.2|5512.2|5537|5532|5537.3|5532.3|5513.9|5508.9|0
1651218600000|2022-04-29 07:50:00|5537.2|5532.2|5536.7|5531.7|5542|5537|5530.7|5525.7|0
1651218900000|2022-04-29 07:55:00|5536.6|5531.6|5542.7|5537.7|5543.6|5538.6|5533.5|5528.5|0
1651219200000|2022-04-29 08:00:00|5542.9|5537.9|5593.3|5590.3|5601.7|5598.7|5541.1|5536.1|0
1651219500000|2022-04-29 08:05:00|5594.4|5591.4|5591.4|5588.4|5595.8|5592.8|5586.8|5583.8|0
1651219800000|2022-04-29 08:10:00|5591|5588|5587.2|5584.2|5592.7|5589.7|5584.4|5581.4|0
1651220100000|2022-04-29 08:15:00|5587.3|5584.3|5581.8|5578.8|5590.9|5587.9|5581.8|5578.8|0
1651220400000|2022-04-29 08:20:00|5581.9|5578.9|5576.4|5573.4|5583.5|5580.5|5574.6|5571.6|0
1651220700000|2022-04-29 08:25:00|5576.5|5573.5|5581.9|5578.9|5582|5579|5570.3|5567.3|0
1651221000000|2022-04-29 08:30:00|5582.2|5579.2|5576.2|5573.2|5582.2|5579.2|5574.8|5571.8|0
1651221300000|2022-04-29 08:35:00|5578.2|5575.2|5571.6|5568.6|5579.6|5576.6|5568.3|5565.3|0
1651221600000|2022-04-29 08:40:00|5571.5|5568.5|5570.5|5567.5|5575.2|5572.2|5567.8|5564.8|0
1651221900000|2022-04-29 08:45:00|5570.4|5567.4|5576.1|5573.1|5577|5574|5570.3|5567.3|0
1651222200000|2022-04-29 08:50:00|5576|5573|5568.6|5565.6|5576|5573|5568.5|5565.5|0
1651222500000|2022-04-29 08:55:00|5570|5567|5567.2|5564.2|5570.5|5567.5|5564.8|5561.8|0
1651222800000|2022-04-29 09:00:00|5567.3|5564.3|5568.8|5565.8|5570.4|5567.4|5564.7|5561.7|0
1651223100000|2022-04-29 09:05:00|5568.7|5565.7|5562.3|5559.3|5569.8|5566.8|5562.3|5559.3|0
1651223400000|2022-04-29 09:10:00|5563.8|5560.8|5563.9|5560.9|5565.7|5562.7|5560.3|5557.3|0
1651223700000|2022-04-29 09:15:00|5563|5560|5562|5559|5564.1|5561.1|5558.5|5555.5|0
1651224000000|2022-04-29 09:20:00|5561.2|5558.2|5565|5562|5566.5|5563.5|5561.2|5558.2|0
1651224300000|2022-04-29 09:25:00|5564.8|5561.8|5560.3|5557.3|5564.8|5561.8|5559.4|5556.4|0
1651224600000|2022-04-29 09:30:00|5560.4|5557.4|5557.6|5554.6|5562|5559|5557|5554|0
1651224900000|2022-04-29 09:35:00|5557.3|5554.3|5564.4|5561.4|5564.6|5561.6|5557.3|5554.3|0
1651225200000|2022-04-29 09:40:00|5564.3|5561.3|5560|5557|5566.4|5563.4|5559.3|5556.3|0
1651225500000|2022-04-29 09:45:00|5559.9|5556.9|5557.4|5554.4|5560.1|5557.1|5556.5|5553.5|0
1651225800000|2022-04-29 09:50:00|5558.2|5555.2|5556.8|5553.8|5560|5557|5556.5|5553.5|0
1651226100000|2022-04-29 09:55:00|5556.5|5553.5|5554.5|5551.5|5557.2|5554.2|5552.9|5549.9|0
1651226400000|2022-04-29 10:00:00|5554.6|5551.6|5560|5557|5564.1|5561.1|5553.6|5550.6|0
1651226700000|2022-04-29 10:05:00|5561.1|5558.1|5562.9|5559.9|5563.6|5560.6|5558.7|5555.7|0
1651227000000|2022-04-29 10:10:00|5562.7|5559.7|5560.1|5557.1|5562.7|5559.7|5559.1|5556.1|0
1651227300000|2022-04-29 10:15:00|5560.2|5557.2|5564.3|5561.3|5565.8|5562.8|5558.9|5555.9|0
1651227600000|2022-04-29 10:20:00|5564.2|5561.2|5563.4|5560.4|5564.9|5561.9|5560.4|5557.4|0
1651227900000|2022-04-29 10:25:00|5563.6|5560.6|5558.8|5555.8|5564|5561|5557.6|5554.6|0
1651228200000|2022-04-29 10:30:00|5558.9|5555.9|5558.7|5555.7|5559.9|5556.9|5557.9|5554.9|0
1651228500000|2022-04-29 10:35:00|5558.5|5555.5|5556.9|5553.9|5558.8|5555.8|5555.7|5552.7|0
1651228800000|2022-04-29 10:40:00|5556.8|5553.8|5551.5|5548.5|5557.5|5554.5|5551.5|5548.5|0
1651229100000|2022-04-29 10:45:00|5551.7|5548.7|5548.3|5545.3|5552.1|5549.1|5547|5544|0
1651229400000|2022-04-29 10:50:00|5548.2|5545.2|5549.8|5546.8|5550.6|5547.6|5546.9|5543.9|0
1651229700000|2022-04-29 10:55:00|5549.9|5546.9|5546.2|5543.2|5550.8|5547.8|5544.7|5541.7|0
1651230000000|2022-04-29 11:00:00|5547.7|5544.7|5539.7|5536.7|5551.1|5548.1|5538.8|5535.8|0
1651230300000|2022-04-29 11:05:00|5539.6|5536.6|5539.2|5536.2|5541.1|5538.1|5533.1|5530.1|0
1651230600000|2022-04-29 11:10:00|5539|5536|5527.2|5524.2|5539|5536|5525.8|5522.8|0
1651230900000|2022-04-29 11:15:00|5526.2|5523.2|5532.1|5529.1|5532.9|5529.9|5525.6|5522.6|0
1651231200000|2022-04-29 11:20:00|5531.9|5528.9|5533.7|5530.7|5536.6|5533.6|5531.8|5528.8|0
1651231500000|2022-04-29 11:25:00|5533.9|5530.9|5535|5532|5540.1|5537.1|5533.9|5530.9|0
1651231800000|2022-04-29 11:30:00|5535.4|5532.4|5531.8|5528.8|5538.4|5535.4|5530.8|5527.8|0
1651232100000|2022-04-29 11:35:00|5532.1|5529.1|5523.5|5520.5|5532.3|5529.3|5519.8|5516.8|0
1651232400000|2022-04-29 11:40:00|5524.2|5521.2|5520.4|5517.4|5524.5|5521.5|5515.7|5512.7|0
1651232700000|2022-04-29 11:45:00|5520.6|5517.6|5527|5524|5528.5|5525.5|5520.1|5517.1|0
1651233000000|2022-04-29 11:50:00|5527.3|5524.3|5526|5523|5527.3|5524.3|5518.1|5515.1|0
1651233300000|2022-04-29 11:55:00|5526.2|5523.2|5528.6|5525.6|5531.8|5528.8|5525.3|5522.3|0
1651233600000|2022-04-29 12:00:00|5528.5|5525.5|5530.3|5527.3|5532.6|5529.6|5527.4|5524.4|0
1651233900000|2022-04-29 12:05:00|5530.4|5527.4|5539|5536|5539|5536|5530|5527|0
1651234200000|2022-04-29 12:10:00|5538.2|5535.2|5539.2|5536.2|5539.9|5536.9|5535|5532|0
1651234500000|2022-04-29 12:15:00|5539.3|5536.3|5546.5|5543.5|5546.9|5543.9|5538.5|5535.5|0
1651234800000|2022-04-29 12:20:00|5546.4|5543.4|5564|5561|5564|5561|5546.2|5543.2|0
1651235100000|2022-04-29 12:25:00|5564.1|5561.1|5560.5|5557.5|5564.2|5561.2|5558|5555|0
1651235400000|2022-04-29 12:30:00|5560.4|5557.4|5544.1|5541.1|5560.4|5557.4|5538.3|5535.3|0
1651235700000|2022-04-29 12:35:00|5544|5541|5539.2|5536.2|5544.3|5541.3|5534.4|5531.4|0
1651236000000|2022-04-29 12:40:00|5539.3|5536.3|5549.7|5546.7|5549.7|5546.7|5538|5535|0
1651236300000|2022-04-29 12:45:00|5549.8|5546.8|5558.4|5555.4|5559.4|5556.4|5548.5|5545.5|0
1651236600000|2022-04-29 12:50:00|5558.3|5555.3|5551.2|5548.2|5560.9|5557.9|5550.8|5547.8|0
1651236900000|2022-04-29 12:55:00|5551.4|5548.4|5543.8|5540.8|5553.4|5550.4|5543.8|5540.8|0
1651237200000|2022-04-29 13:00:00|5543.3|5540.3|5544.5|5541.5|5546.2|5543.2|5538.7|5535.7|0
1651237500000|2022-04-29 13:05:00|5544.8|5541.8|5527.5|5524.5|5546|5543|5527.3|5524.3|0
1651237800000|2022-04-29 13:10:00|5527.4|5524.4|5520.2|5517.2|5530.3|5527.3|5520.1|5517.1|0
1651238100000|2022-04-29 13:15:00|5520.1|5517.1|5528.5|5525.5|5528.5|5525.5|5519.8|5516.8|0
1651238400000|2022-04-29 13:20:00|5528|5525|5540|5537|5540|5537|5527.4|5524.4|0
1651238700000|2022-04-29 13:25:00|5538.8|5535.8|5552.9|5549.9|5552.9|5549.9|5536.7|5533.7|0
1651239000000|2022-04-29 13:30:00|5547|5544|5611.3|5609.5|5615.5|5613.7|5533.3|5531.5|0
1651239300000|2022-04-29 13:35:00|5610.9|5609.1|5555.7|5553.9|5623.6|5621.8|5552.4|5550.6|0
1651239600000|2022-04-29 13:40:00|5555.5|5553.7|5548.3|5546.5|5581.3|5579.5|5544.5|5542.7|0
1651239900000|2022-04-29 13:45:00|5548.5|5546.7|5571.9|5570.1|5575.2|5573.4|5535.2|5533.4|0
1651240200000|2022-04-29 13:50:00|5572|5570.2|5585.5|5583.7|5594.1|5592.3|5572|5570.2|0
1651240500000|2022-04-29 13:55:00|5585.7|5583.9|5631.3|5629.5|5635.6|5633.8|5585.7|5583.9|0
1651240800000|2022-04-29 14:00:00|5631.9|5630.1|5606.8|5605|5634|5632.2|5592.2|5590.4|0
1651241100000|2022-04-29 14:05:00|5606.9|5605.1|5598.7|5596.9|5607.8|5606|5572.9|5571.1|0
1651241400000|2022-04-29 14:10:00|5601|5599.2|5604.9|5603.1|5611.7|5609.9|5583.6|5581.8|0
1651241700000|2022-04-29 14:15:00|5604.1|5602.3|5571.3|5569.5|5623.8|5622|5559.4|5557.6|0
1651242000000|2022-04-29 14:20:00|5570.3|5568.5|5572.2|5570.4|5582.4|5580.6|5560.3|5558.5|0
1651242300000|2022-04-29 14:25:00|5571.9|5570.1|5552.2|5550.4|5579.7|5577.9|5546.8|5545|0
1651242600000|2022-04-29 14:30:00|5552.1|5550.3|5550.7|5548.9|5563|5561.2|5545.8|5544|0
1651242900000|2022-04-29 14:35:00|5551.9|5550.1|5531.1|5529.3|5554.2|5552.4|5524.7|5522.9|0
1651243200000|2022-04-29 14:40:00|5530.2|5528.4|5525|5523.2|5538.6|5536.8|5516.9|5515.1|0
1651243500000|2022-04-29 14:45:00|5524.6|5522.8|5512.9|5511.1|5527.1|5525.3|5511.8|5510|0
1651243800000|2022-04-29 14:50:00|5512.7|5510.9|5512.1|5510.3|5515.7|5513.9|5498.6|5496.8|0
1651244100000|2022-04-29 14:55:00|5511.9|5510.1|5529.4|5527.6|5529.4|5527.6|5510.6|5508.8|0
1651244400000|2022-04-29 15:00:00|5529.2|5527.4|5525.3|5523.5|5529.6|5527.8|5512.4|5510.6|0
1651244700000|2022-04-29 15:05:00|5525.4|5523.6|5516.8|5515|5542.2|5540.4|5511.3|5509.5|0
1651245000000|2022-04-29 15:10:00|5517.2|5515.4|5516.8|5515|5521.4|5519.6|5503.4|5501.6|0
1651245300000|2022-04-29 15:15:00|5513.2|5511.4|5516.8|5515|5519.7|5517.9|5508.6|5506.8|0
1651245600000|2022-04-29 15:20:00|5517.8|5516|5524.3|5522.5|5532.8|5531|5506.5|5504.7|0
1651245900000|2022-04-29 15:25:00|5525.4|5523.6|5520.3|5518.5|5527.3|5525.5|5513.3|5511.5|0
1651246200000|2022-04-29 15:30:00|5518.4|5516.6|5532.3|5530.5|5544.3|5542.5|5514.3|5512.5|0
1651246500000|2022-04-29 15:35:00|5531.7|5529.9|5534.5|5532.7|5538.5|5536.7|5528.6|5526.8|0
1651246800000|2022-04-29 15:40:00|5533.9|5532.1|5549.6|5547.8|5550.5|5548.7|5531.8|5530|0
1651247100000|2022-04-29 15:45:00|5549.3|5547.5|5538.8|5537|5561.9|5560.1|5538|5536.2|0
1651247400000|2022-04-29 15:50:00|5539.8|5538|5542.4|5540.6|5545.9|5544.1|5530.2|5528.4|0
1651247700000|2022-04-29 15:55:00|5542.7|5540.9|5519.6|5517.8|5544.4|5542.6|5518.6|5516.8|0
1651248000000|2022-04-29 16:00:00|5518.7|5516.9|5491.6|5489.8|5520.9|5519.1|5489.3|5487.5|0
1651248300000|2022-04-29 16:05:00|5492|5490.2|5494.3|5492.5|5500.6|5498.8|5489.3|5487.5|0
1651248600000|2022-04-29 16:10:00|5494.4|5492.6|5495.8|5494|5504.1|5502.3|5493.7|5491.9|0
1651248900000|2022-04-29 16:15:00|5495.6|5493.8|5489.1|5487.3|5497.3|5495.5|5485.8|5484|0
1651249200000|2022-04-29 16:20:00|5490|5488.2|5496.1|5494.3|5500.7|5498.9|5489|5487.2|0
1651249500000|2022-04-29 16:25:00|5495.9|5494.1|5488.5|5486.7|5500.1|5498.3|5483.7|5481.9|0
1651249800000|2022-04-29 16:30:00|5488.1|5486.3|5486.5|5484.7|5491.2|5489.4|5483.3|5481.5|0
1651250100000|2022-04-29 16:35:00|5486.9|5485.1|5482.7|5480.9|5490.6|5488.8|5480.4|5478.6|0
1651250400000|2022-04-29 16:40:00|5483.3|5481.5|5464.9|5463.1|5486.1|5484.3|5464.9|5463.1|0
1651250700000|2022-04-29 16:45:00|5466.2|5464.4|5475.1|5473.3|5476.5|5474.7|5465.6|5463.8|0
1651251000000|2022-04-29 16:50:00|5473.6|5471.8|5463.8|5462|5474.6|5472.8|5462.8|5461|0
1651251300000|2022-04-29 16:55:00|5464.1|5462.3|5467.5|5465.7|5473.3|5471.5|5462.9|5461.1|0
1651251600000|2022-04-29 17:00:00|5467|5465.2|5486.1|5484.3|5491.5|5489.7|5466.5|5464.7|0
1651251900000|2022-04-29 17:05:00|5485.7|5483.9|5473.2|5471.4|5486.6|5484.8|5469.5|5467.7|0
1651252200000|2022-04-29 17:10:00|5473.8|5472|5480.6|5478.8|5480.6|5478.8|5468.9|5467.1|0
1651252500000|2022-04-29 17:15:00|5480.4|5478.6|5481.5|5479.7|5487.9|5486.1|5479.1|5477.3|0
1651252800000|2022-04-29 17:20:00|5480|5478.2|5487.8|5486|5488.1|5486.3|5475|5473.2|0
1651253100000|2022-04-29 17:25:00|5487.7|5485.9|5484.3|5482.5|5497.5|5495.7|5482.8|5481|0
1651253400000|2022-04-29 17:30:00|5483.8|5482|5492.3|5490.5|5497.2|5495.4|5483.8|5482|0
1651253700000|2022-04-29 17:35:00|5492.4|5490.6|5486.4|5484.6|5505.7|5503.9|5486.3|5484.5|0
1651254000000|2022-04-29 17:40:00|5486.3|5484.5|5475.6|5473.8|5487.5|5485.7|5471.8|5470|0
1651254300000|2022-04-29 17:45:00|5474.4|5472.6|5463.3|5461.5|5475.5|5473.7|5460.7|5458.9|0
1651254600000|2022-04-29 17:50:00|5462.9|5461.1|5464.1|5462.3|5468.7|5466.9|5458.9|5457.1|0
1651254900000|2022-04-29 17:55:00|5461.1|5459.3|5456.4|5454.6|5463.8|5462|5455.9|5454.1|0
1651255200000|2022-04-29 18:00:00|5456.9|5455.1|5450.8|5449|5458.3|5456.5|5446.4|5444.6|0
1651255500000|2022-04-29 18:05:00|5451|5449.2|5440.2|5438.4|5452.6|5450.8|5440.1|5438.3|0
1651255800000|2022-04-29 18:10:00|5440.1|5438.3|5440.5|5438.7|5443.4|5441.6|5433.5|5431.7|0
1651256100000|2022-04-29 18:15:00|5440.8|5439|5443.9|5442.1|5455.9|5454.1|5438|5436.2|0
1651256400000|2022-04-29 18:20:00|5444.2|5442.4|5427.8|5426|5444.2|5442.4|5426.1|5424.3|0
1651256700000|2022-04-29 18:25:00|5428.8|5427|5429.8|5428|5434.8|5433|5428.5|5426.7|0
1651257000000|2022-04-29 18:30:00|5429.2|5427.4|5427.2|5425.4|5437.5|5435.7|5423.7|5421.9|0
1651257300000|2022-04-29 18:35:00|5427|5425.2|5409.8|5408|5431.9|5430.1|5409|5407.2|0
1651257600000|2022-04-29 18:40:00|5409.5|5407.7|5413.7|5411.9|5416|5414.2|5405.9|5404.1|0
1651257900000|2022-04-29 18:45:00|5413.6|5411.8|5397.8|5396|5413.7|5411.9|5396.2|5394.4|0
1651258200000|2022-04-29 18:50:00|5397.3|5395.5|5393.7|5391.9|5403|5401.2|5392.7|5390.9|0
1651258500000|2022-04-29 18:55:00|5394|5392.2|5411.4|5409.6|5415.1|5413.3|5390.8|5389|0
1651258800000|2022-04-29 19:00:00|5410.4|5408.6|5412.9|5411.1|5417.8|5416|5403.1|5401.3|0
1651259100000|2022-04-29 19:05:00|5412|5410.2|5396|5394.2|5412.5|5410.7|5395.4|5393.6|0
1651259400000|2022-04-29 19:10:00|5396.4|5394.6|5390.1|5388.3|5403.3|5401.5|5388.2|5386.4|0
1651259700000|2022-04-29 19:15:00|5389.7|5387.9|5412.6|5410.8|5413.6|5411.8|5389.7|5387.9|0
1651260000000|2022-04-29 19:20:00|5413.3|5411.5|5410.5|5408.7|5416|5414.2|5400.1|5398.3|0
1651260300000|2022-04-29 19:25:00|5410.7|5408.9|5390.4|5388.6|5418.1|5416.3|5390.1|5388.3|0
1651260600000|2022-04-29 19:30:00|5390.2|5388.4|5393.7|5391.9|5401.9|5400.1|5387.5|5385.7|0
1651260900000|2022-04-29 19:35:00|5393.6|5391.8|5389.4|5387.6|5397|5395.2|5381.7|5379.9|0
1651261200000|2022-04-29 19:40:00|5389.1|5387.3|5379.8|5378|5399|5397.2|5378.5|5376.7|0
1651261500000|2022-04-29 19:45:00|5379.7|5377.9|5366.1|5364.3|5381.5|5379.7|5363.5|5361.7|0
1651261800000|2022-04-29 19:50:00|5363|5361.2|5346.7|5344.9|5363|5361.2|5340.8|5339|0
1651262100000|2022-04-29 19:55:00|5346.9|5345.1|5350.5|5348.7|5354.4|5352.6|5340.6|5338.8|0
1651262400000|2022-04-29 20:00:00|5351.1|5348.1|5358.9|5355.9|5358.9|5355.9|5345.6|5342.6|0
1651262700000|2022-04-29 20:05:00|5359|5356|5364.4|5361.4|5365.8|5362.8|5358.5|5355.5|0
1651263000000|2022-04-29 20:10:00|5364.5|5361.5|5365.8|5362.8|5366.6|5363.6|5362.9|5359.9|0
1651263300000|2022-04-29 20:15:00|5365.7|5362.7|5363.4|5360.4|5367.1|5364.1|5363.2|5360.2|0
1651263600000|2022-04-29 20:20:00|5363.2|5360.2|5363.9|5360.9|5364.4|5361.4|5363.1|5360.1|0
1651263900000|2022-04-29 20:25:00|5364.3|5361.3|5365.8|5362.8|5365.8|5362.8|5363.9|5360.9|0
1651264200000|2022-04-29 20:30:00|5365.7|5362.7|5366.5|5363.5|5367.4|5364.4|5364.2|5361.2|0
1651264500000|2022-04-29 20:35:00|5366.3|5363.3|5365|5362|5366.7|5363.7|5364.4|5361.4|0
1651264800000|2022-04-29 20:40:00|5365.5|5362.5|5366.7|5363.7|5367.5|5364.5|5365.1|5362.1|0
1651265100000|2022-04-29 20:45:00|5366.8|5363.8|5366.9|5363.9|5367.7|5364.7|5366.3|5363.3|0
1651265400000|2022-04-29 20:50:00|5366.8|5363.8|5366.5|5363.5|5367.3|5364.3|5365.4|5362.4|0
1651265700000|2022-04-29 20:55:00|5366.6|5363.6|5365.3|5362.3|5366.8|5363.8|5364.2|5361.2|0
1651442400000|2022-05-01 22:00:00|5371.6|5366.6|5377|5372|5379.5|5374.5|5368.2|5363.2|0
1651442700000|2022-05-01 22:05:00|5377.2|5372.2|5378.1|5373.1|5379.5|5374.5|5371.1|5366.1|0
1651443000000|2022-05-01 22:10:00|5378|5373|5371.8|5366.8|5381|5376|5370.6|5365.6|0
1651443300000|2022-05-01 22:15:00|5371.9|5366.9|5370.3|5365.3|5373.3|5368.3|5367.9|5362.9|0
1651443600000|2022-05-01 22:20:00|5370.5|5365.5|5346.4|5341.4|5370.8|5365.8|5341.1|5336.1|0
1651443900000|2022-05-01 22:25:00|5346|5341|5338.6|5333.6|5349.8|5344.8|5336.2|5331.2|0
1651444200000|2022-05-01 22:30:00|5338.2|5333.2|5335.5|5330.5|5345.6|5340.6|5333.9|5328.9|0
1651444500000|2022-05-01 22:35:00|5335.6|5330.6|5340.9|5335.9|5343.2|5338.2|5331.8|5326.8|0
1651444800000|2022-05-01 22:40:00|5340.6|5335.6|5343.9|5338.9|5344.6|5339.6|5337.5|5332.5|0
1651445100000|2022-05-01 22:45:00|5343.7|5338.7|5358.9|5353.9|5359.2|5354.2|5343.7|5338.7|0
1651445400000|2022-05-01 22:50:00|5359.1|5354.1|5367|5362|5369.1|5364.1|5358|5353|0
1651445700000|2022-05-01 22:55:00|5367.1|5362.1|5362.5|5357.5|5368.8|5363.8|5361.4|5356.4|0
1651446000000|2022-05-01 23:00:00|5362.4|5357.4|5367.1|5362.1|5368.1|5363.1|5362.4|5357.4|0
1651446300000|2022-05-01 23:05:00|5367|5362|5371.7|5366.7|5372.4|5367.4|5365.8|5360.8|0
1651446600000|2022-05-01 23:10:00|5371.8|5366.8|5371.4|5366.4|5375.7|5370.7|5370.9|5365.9|0
1651446900000|2022-05-01 23:15:00|5372|5367|5373|5368|5374.9|5369.9|5369.9|5364.9|0
1651447200000|2022-05-01 23:20:00|5373.3|5368.3|5375.5|5370.5|5379.2|5374.2|5372.8|5367.8|0
1651447500000|2022-05-01 23:25:00|5375.4|5370.4|5371.8|5366.8|5377.4|5372.4|5371.4|5366.4|0
1651447800000|2022-05-01 23:30:00|5371.7|5366.7|5362.2|5357.2|5373|5368|5360.9|5355.9|0
1651448100000|2022-05-01 23:35:00|5362.1|5357.1|5359.2|5354.2|5365.8|5360.8|5354.5|5349.5|0
1651448400000|2022-05-01 23:40:00|5359|5354|5351.1|5346.1|5359.8|5354.8|5346.2|5341.2|0
1651448700000|2022-05-01 23:45:00|5351|5346|5347.3|5342.3|5353.4|5348.4|5344|5339|0
1651449000000|2022-05-01 23:50:00|5347.2|5342.2|5361.7|5356.7|5364.5|5359.5|5347.2|5342.2|0
1651449300000|2022-05-01 23:55:00|5361.8|5356.8|5362.6|5357.6|5368|5363|5358|5353|0
1651449600000|2022-05-02 00:00:00|5362.5|5357.5|5362.3|5357.3|5367.2|5362.2|5357.1|5352.1|0
1651449900000|2022-05-02 00:05:00|5362.2|5357.2|5368.1|5363.1|5371.4|5366.4|5361.2|5356.2|0
1651450200000|2022-05-02 00:10:00|5368.5|5363.5|5365.2|5360.2|5372.5|5367.5|5364.7|5359.7|0
1651450500000|2022-05-02 00:15:00|5365.6|5360.6|5357.1|5352.1|5368.1|5363.1|5354.6|5349.6|0
1651450800000|2022-05-02 00:20:00|5356.9|5351.9|5361.6|5356.6|5363.6|5358.6|5353.3|5348.3|0
1651451100000|2022-05-02 00:25:00|5361.5|5356.5|5357.1|5352.1|5363.6|5358.6|5356.7|5351.7|0
1651451400000|2022-05-02 00:30:00|5357.2|5352.2|5361.3|5356.3|5362.1|5357.1|5353|5348|0
1651451700000|2022-05-02 00:35:00|5361.5|5356.5|5363.1|5358.1|5364.8|5359.8|5356.1|5351.1|0
1651452000000|2022-05-02 00:40:00|5363.2|5358.2|5366.1|5361.1|5370.1|5365.1|5362.4|5357.4|0
1651452300000|2022-05-02 00:45:00|5366.2|5361.2|5360.7|5355.7|5366.8|5361.8|5358.4|5353.4|0
1651452600000|2022-05-02 00:50:00|5360.6|5355.6|5362.9|5357.9|5363.6|5358.6|5359.4|5354.4|0
1651452900000|2022-05-02 00:55:00|5363.5|5358.5|5369.3|5364.3|5369.5|5364.5|5362.9|5357.9|0
1651453200000|2022-05-02 01:00:00|5369.4|5364.4|5370.4|5365.4|5376.6|5371.6|5368.9|5363.9|0
1651453500000|2022-05-02 01:05:00|5370.3|5365.3|5375.2|5370.2|5375.5|5370.5|5364.1|5359.1|0
1651453800000|2022-05-02 01:10:00|5374.9|5369.9|5368.1|5363.1|5375|5370|5367|5362|0
1651454100000|2022-05-02 01:15:00|5368|5363|5367.4|5362.4|5370.2|5365.2|5364.5|5359.5|0
1651454400000|2022-05-02 01:20:00|5367.3|5362.3|5369.2|5364.2|5372|5367|5365.6|5360.6|0
1651454700000|2022-05-02 01:25:00|5369.1|5364.1|5371.9|5366.9|5372.3|5367.3|5365.8|5360.8|0
1651455000000|2022-05-02 01:30:00|5372|5367|5367|5362|5373.8|5368.8|5364.7|5359.7|0
1651455300000|2022-05-02 01:35:00|5366.9|5361.9|5364.8|5359.8|5371.3|5366.3|5364.8|5359.8|0
1651455600000|2022-05-02 01:40:00|5364.7|5359.7|5366.4|5361.4|5370.2|5365.2|5364.3|5359.3|0
1651455900000|2022-05-02 01:45:00|5366.3|5361.3|5362.9|5357.9|5367|5362|5360.6|5355.6|0
1651456200000|2022-05-02 01:50:00|5362.8|5357.8|5359.1|5354.1|5366.8|5361.8|5358.3|5353.3|0
1651456500000|2022-05-02 01:55:00|5359|5354|5355|5350|5359.1|5354.1|5352.7|5347.7|0
1651456800000|2022-05-02 02:00:00|5354.8|5349.8|5356.6|5351.6|5357.7|5352.7|5352.8|5347.8|0
1651457100000|2022-05-02 02:05:00|5356.7|5351.7|5356.9|5351.9|5358.1|5353.1|5354.9|5349.9|0
1651457400000|2022-05-02 02:10:00|5356.7|5351.7|5356.1|5351.1|5357.1|5352.1|5345.6|5340.6|0
1651457700000|2022-05-02 02:15:00|5356.2|5351.2|5356.4|5351.4|5358.7|5353.7|5355|5350|0
1651458000000|2022-05-02 02:20:00|5356.5|5351.5|5359.9|5354.9|5360.3|5355.3|5354.5|5349.5|0
1651458300000|2022-05-02 02:25:00|5360.1|5355.1|5366.3|5361.3|5369.4|5364.4|5360|5355|0
1651458600000|2022-05-02 02:30:00|5366.5|5361.5|5367.9|5362.9|5369.4|5364.4|5366.4|5361.4|0
1651458900000|2022-05-02 02:35:00|5368|5363|5364.4|5359.4|5368.2|5363.2|5364.3|5359.3|0
1651459200000|2022-05-02 02:40:00|5364.5|5359.5|5371.8|5366.8|5372.7|5367.7|5364.4|5359.4|0
1651459500000|2022-05-02 02:45:00|5372.1|5367.1|5369.5|5364.5|5372.5|5367.5|5369|5364|0
1651459800000|2022-05-02 02:50:00|5369.6|5364.6|5369.8|5364.8|5373.2|5368.2|5368.3|5363.3|0
1651460100000|2022-05-02 02:55:00|5369.9|5364.9|5368.2|5363.2|5372.7|5367.7|5366.6|5361.6|0
1651460400000|2022-05-02 03:00:00|5368.3|5363.3|5385.5|5380.5|5388.5|5383.5|5368.3|5363.3|0
1651460700000|2022-05-02 03:05:00|5385.4|5380.4|5381.4|5376.4|5386.2|5381.2|5380.6|5375.6|0
1651461000000|2022-05-02 03:10:00|5381.3|5376.3|5383.4|5378.4|5384.8|5379.8|5381|5376|0
1651461300000|2022-05-02 03:15:00|5383.3|5378.3|5387.2|5382.2|5390.4|5385.4|5383.2|5378.2|0
1651461600000|2022-05-02 03:20:00|5387.1|5382.1|5385.7|5380.7|5390.1|5385.1|5385.7|5380.7|0
1651461900000|2022-05-02 03:25:00|5385.8|5380.8|5387.2|5382.2|5388.1|5383.1|5385.6|5380.6|0
1651462200000|2022-05-02 03:30:00|5387.6|5382.6|5391.7|5386.7|5394.2|5389.2|5386.6|5381.6|0
1651462500000|2022-05-02 03:35:00|5391.3|5386.3|5396.5|5391.5|5398.4|5393.4|5390.2|5385.2|0
1651462800000|2022-05-02 03:40:00|5396.4|5391.4|5392.4|5387.4|5396.5|5391.5|5391.5|5386.5|0
1651463100000|2022-05-02 03:45:00|5392.6|5387.6|5391.6|5386.6|5394|5389|5390.7|5385.7|0
1651463400000|2022-05-02 03:50:00|5391.8|5386.8|5390.5|5385.5|5395|5390|5390.2|5385.2|0
1651463700000|2022-05-02 03:55:00|5390.8|5385.8|5389.3|5384.3|5392.4|5387.4|5389.3|5384.3|0
1651464000000|2022-05-02 04:00:00|5389.4|5384.4|5390.9|5385.9|5392.2|5387.2|5389.1|5384.1|0
1651464300000|2022-05-02 04:05:00|5391|5386|5390.9|5385.9|5391.9|5386.9|5387.2|5382.2|0
1651464600000|2022-05-02 04:10:00|5390.8|5385.8|5388.3|5383.3|5393.7|5388.7|5388.1|5383.1|0
1651464900000|2022-05-02 04:15:00|5388.4|5383.4|5384.4|5379.4|5389.2|5384.2|5384|5379|0
1651465200000|2022-05-02 04:20:00|5384.3|5379.3|5385.2|5380.2|5387.8|5382.8|5384.3|5379.3|0
1651465500000|2022-05-02 04:25:00|5385.3|5380.3|5386.1|5381.1|5388|5383|5384.5|5379.5|0
1651465800000|2022-05-02 04:30:00|5386.2|5381.2|5384.4|5379.4|5387.8|5382.8|5384.3|5379.3|0
1651466100000|2022-05-02 04:35:00|5384.5|5379.5|5384.7|5379.7|5384.9|5379.9|5381.2|5376.2|0
1651466400000|2022-05-02 04:40:00|5384.8|5379.8|5389.5|5384.5|5390.9|5385.9|5384.5|5379.5|0
1651466700000|2022-05-02 04:45:00|5389.6|5384.6|5389.7|5384.7|5391.6|5386.6|5388.4|5383.4|0
1651467000000|2022-05-02 04:50:00|5389.8|5384.8|5387.3|5382.3|5390.3|5385.3|5387|5382|0
1651467300000|2022-05-02 04:55:00|5387.2|5382.2|5389.4|5384.4|5390.3|5385.3|5386.2|5381.2|0
1651467600000|2022-05-02 05:00:00|5389.3|5384.3|5388.9|5383.9|5389.9|5384.9|5386.3|5381.3|0
1651467900000|2022-05-02 05:05:00|5388.8|5383.8|5392.6|5387.6|5395|5390|5388.8|5383.8|0
1651468200000|2022-05-02 05:10:00|5392.7|5387.7|5392.4|5387.4|5393.8|5388.8|5389.7|5384.7|0
1651468500000|2022-05-02 05:15:00|5392.8|5387.8|5387.6|5382.6|5392.9|5387.9|5384.9|5379.9|0
1651468800000|2022-05-02 05:20:00|5387.7|5382.7|5386.4|5381.4|5387.9|5382.9|5381.1|5376.1|0
1651469100000|2022-05-02 05:25:00|5386.3|5381.3|5387.1|5382.1|5389.5|5384.5|5384.9|5379.9|0
1651469400000|2022-05-02 05:30:00|5387.2|5382.2|5388.7|5383.7|5390.5|5385.5|5385.1|5380.1|0
1651469700000|2022-05-02 05:35:00|5388.8|5383.8|5390.9|5385.9|5391.6|5386.6|5386.3|5381.3|0
1651470000000|2022-05-02 05:40:00|5391|5386|5383.4|5378.4|5393.7|5388.7|5383.4|5378.4|0
1651470300000|2022-05-02 05:45:00|5383.2|5378.2|5380.3|5375.3|5385.9|5380.9|5379.4|5374.4|0
1651470600000|2022-05-02 05:50:00|5380.4|5375.4|5377.8|5372.8|5381.8|5376.8|5376.1|5371.1|0
1651470900000|2022-05-02 05:55:00|5378|5373|5372.9|5367.9|5378.5|5373.5|5371|5366|0
1651471200000|2022-05-02 06:00:00|5373|5368|5383|5378|5385.9|5380.9|5371.4|5366.4|0
1651471500000|2022-05-02 06:05:00|5381.1|5376.1|5380.3|5375.3|5386.5|5381.5|5380.2|5375.2|0
1651471800000|2022-05-02 06:10:00|5380.2|5375.2|5383.2|5378.2|5386.9|5381.9|5380.1|5375.1|0
1651472100000|2022-05-02 06:15:00|5383|5378|5386.5|5381.5|5388.4|5383.4|5380.7|5375.7|0
1651472400000|2022-05-02 06:20:00|5386.3|5381.3|5384.5|5379.5|5387.7|5382.7|5383.9|5378.9|0
1651472700000|2022-05-02 06:25:00|5384.3|5379.3|5388.8|5383.8|5389.4|5384.4|5381.7|5376.7|0
1651473000000|2022-05-02 06:30:00|5388.7|5383.7|5385.7|5380.7|5390.4|5385.4|5385.5|5380.5|0
1651473300000|2022-05-02 06:35:00|5385.2|5380.2|5389.3|5384.3|5390.3|5385.3|5383.6|5378.6|0
1651473600000|2022-05-02 06:40:00|5389.5|5384.5|5391.9|5386.9|5394|5389|5388.4|5383.4|0
1651473900000|2022-05-02 06:45:00|5391.3|5386.3|5388.4|5383.4|5392.7|5387.7|5387.3|5382.3|0
1651474200000|2022-05-02 06:50:00|5388.3|5383.3|5391.1|5386.1|5391.9|5386.9|5388.1|5383.1|0
1651474500000|2022-05-02 06:55:00|5390.9|5385.9|5395.2|5390.2|5396.6|5391.6|5390.1|5385.1|0
1651474800000|2022-05-02 07:00:00|5395.1|5390.1|5399.3|5394.3|5401.3|5396.3|5386.6|5381.6|0
1651475100000|2022-05-02 07:05:00|5399.1|5394.1|5394|5389|5402.7|5397.7|5393.3|5388.3|0
1651475400000|2022-05-02 07:10:00|5393.9|5388.9|5398.4|5393.4|5400.5|5395.5|5388.2|5383.2|0
1651475700000|2022-05-02 07:15:00|5398.3|5393.3|5389.9|5384.9|5400.6|5395.6|5388.3|5383.3|0
1651476000000|2022-05-02 07:20:00|5389.6|5384.6|5384.8|5379.8|5390|5385|5381.7|5376.7|0
1651476300000|2022-05-02 07:25:00|5385|5380|5394.7|5389.7|5396|5391|5382.7|5377.7|0
1651476600000|2022-05-02 07:30:00|5394.1|5389.1|5382.9|5377.9|5394.5|5389.5|5378.3|5373.3|0
1651476900000|2022-05-02 07:35:00|5382.7|5377.7|5390.6|5385.6|5390.8|5385.8|5380.4|5375.4|0
1651477200000|2022-05-02 07:40:00|5390.7|5385.7|5394.6|5389.6|5394.8|5389.8|5384.4|5379.4|0
1651477500000|2022-05-02 07:45:00|5394.5|5389.5|5390.9|5385.9|5396.4|5391.4|5389.4|5384.4|0
1651477800000|2022-05-02 07:50:00|5391|5386|5395.4|5390.4|5396.6|5391.6|5389.3|5384.3|0
1651478100000|2022-05-02 07:55:00|5396.5|5391.5|5376.8|5371.8|5400.6|5395.6|5365.3|5360.3|0
1651478400000|2022-05-02 08:00:00|5376.7|5371.7|5393.9|5390.9|5409|5406|5372.8|5367.8|0
1651478700000|2022-05-02 08:05:00|5392.6|5389.6|5397.7|5394.7|5398.9|5395.9|5381.6|5378.6|0
1651479000000|2022-05-02 08:10:00|5394.6|5391.6|5390.6|5387.6|5399.2|5396.2|5388.4|5385.4|0
1651479300000|2022-05-02 08:15:00|5390.1|5387.1|5386.5|5383.5|5391.8|5388.8|5382.5|5379.5|0
1651479600000|2022-05-02 08:20:00|5389.7|5386.7|5382.8|5379.8|5390.7|5387.7|5381|5378|0
1651479900000|2022-05-02 08:25:00|5382.9|5379.9|5385.1|5382.1|5386.7|5383.7|5381.2|5378.2|0
1651480200000|2022-05-02 08:30:00|5384.6|5381.6|5372.3|5369.3|5384.9|5381.9|5371.5|5368.5|0
1651480500000|2022-05-02 08:35:00|5372|5369|5372.5|5369.5|5373.8|5370.8|5370.4|5367.4|0
1651480800000|2022-05-02 08:40:00|5373.2|5370.2|5368.8|5365.8|5376.5|5373.5|5366.8|5363.8|0
1651481100000|2022-05-02 08:45:00|5369.9|5366.9|5367.5|5364.5|5370.8|5367.8|5365.7|5362.7|0
1651481400000|2022-05-02 08:50:00|5368.8|5365.8|5354.3|5351.3|5368.8|5365.8|5354.3|5351.3|0
1651481700000|2022-05-02 08:55:00|5354.4|5351.4|5348.4|5345.4|5354.6|5351.6|5337.3|5334.3|0
1651482000000|2022-05-02 09:00:00|5348.5|5345.5|5356.1|5353.1|5358.1|5355.1|5348.3|5345.3|0
1651482300000|2022-05-02 09:05:00|5355.1|5352.1|5349.6|5346.6|5362.6|5359.6|5349.6|5346.6|0
1651482600000|2022-05-02 09:10:00|5349.7|5346.7|5356.2|5353.2|5357.4|5354.4|5349.7|5346.7|0
1651482900000|2022-05-02 09:15:00|5356.7|5353.7|5353.3|5350.3|5358.3|5355.3|5353.3|5350.3|0
1651483200000|2022-05-02 09:20:00|5353.9|5350.9|5361.4|5358.4|5361.4|5358.4|5352.5|5349.5|0
1651483500000|2022-05-02 09:25:00|5359.3|5356.3|5360.1|5357.1|5362.7|5359.7|5357.1|5354.1|0
1651483800000|2022-05-02 09:30:00|5360.2|5357.2|5363.6|5360.6|5364.8|5361.8|5359.2|5356.2|0
1651484100000|2022-05-02 09:35:00|5363.8|5360.8|5366|5363|5369.1|5366.1|5362.6|5359.6|0
1651484400000|2022-05-02 09:40:00|5364.5|5361.5|5363.4|5360.4|5367.4|5364.4|5363.1|5360.1|0
1651484700000|2022-05-02 09:45:00|5364.9|5361.9|5364.3|5361.3|5366.6|5363.6|5361.6|5358.6|0
1651485000000|2022-05-02 09:50:00|5364.2|5361.2|5366.7|5363.7|5368.1|5365.1|5362.9|5359.9|0
1651485300000|2022-05-02 09:55:00|5366.9|5363.9|5363.1|5360.1|5367.7|5364.7|5362.2|5359.2|0
1651485600000|2022-05-02 10:00:00|5362.1|5359.1|5357.4|5354.4|5363.9|5360.9|5356.6|5353.6|0
1651485900000|2022-05-02 10:05:00|5357.5|5354.5|5358|5355|5358.9|5355.9|5357.5|5354.5|0
1651486200000|2022-05-02 10:10:00|5358.1|5355.1|5364.5|5361.5|5365.5|5362.5|5358|5355|0
1651486500000|2022-05-02 10:15:00|5365.3|5362.3|5365.6|5362.6|5366.7|5363.7|5363.4|5360.4|0
1651486800000|2022-05-02 10:20:00|5365.4|5362.4|5367.5|5364.5|5370.1|5367.1|5365.4|5362.4|0
1651487100000|2022-05-02 10:25:00|5367.4|5364.4|5368|5365|5368.5|5365.5|5365.7|5362.7|0
1651487400000|2022-05-02 10:30:00|5367.6|5364.6|5367.5|5364.5|5368.6|5365.6|5365.6|5362.6|0
1651487700000|2022-05-02 10:35:00|5367.4|5364.4|5371.1|5368.1|5371.7|5368.7|5367.3|5364.3|0
1651488000000|2022-05-02 10:40:00|5370.8|5367.8|5364.6|5361.6|5370.8|5367.8|5363.6|5360.6|0
1651488300000|2022-05-02 10:45:00|5364.8|5361.8|5357.4|5354.4|5365.9|5362.9|5357.3|5354.3|0
1651488600000|2022-05-02 10:50:00|5357.5|5354.5|5362.9|5359.9|5362.9|5359.9|5356.5|5353.5|0
1651488900000|2022-05-02 10:55:00|5363.1|5360.1|5359.4|5356.4|5363.2|5360.2|5357.7|5354.7|0
1651489200000|2022-05-02 11:00:00|5366.5|5363.5|5361.8|5358.8|5369.4|5366.4|5361.5|5358.5|0
1651489500000|2022-05-02 11:05:00|5361.7|5358.7|5351.7|5348.7|5361.9|5358.9|5351.6|5348.6|0
1651489800000|2022-05-02 11:10:00|5351.2|5348.2|5337.2|5334.2|5351.5|5348.5|5337.2|5334.2|0
1651490100000|2022-05-02 11:15:00|5337.1|5334.1|5334.9|5331.9|5339.9|5336.9|5333.2|5330.2|0
1651490400000|2022-05-02 11:20:00|5332.6|5329.6|5337|5334|5337.8|5334.8|5330.6|5327.6|0
1651490700000|2022-05-02 11:25:00|5336.9|5333.9|5331.1|5328.1|5337.7|5334.7|5331.1|5328.1|0
1651491000000|2022-05-02 11:30:00|5331.3|5328.3|5313.1|5310.1|5331.3|5328.3|5312.9|5309.9|0
1651491300000|2022-05-02 11:35:00|5312.8|5309.8|5310|5307|5316|5313|5305.9|5302.9|0
1651491600000|2022-05-02 11:40:00|5309.6|5306.6|5311.8|5308.8|5312.9|5309.9|5307.2|5304.2|0
1651491900000|2022-05-02 11:45:00|5311.9|5308.9|5304.2|5301.2|5313.6|5310.6|5301.9|5298.9|0
1651492200000|2022-05-02 11:50:00|5304.3|5301.3|5297|5294|5308.5|5305.5|5296.9|5293.9|0
1651492500000|2022-05-02 11:55:00|5296.9|5293.9|5290.4|5287.4|5296.9|5293.9|5283.7|5280.7|0
1651492800000|2022-05-02 12:00:00|5290.6|5287.6|5299.4|5296.4|5299.8|5296.8|5289.6|5286.6|0
1651493100000|2022-05-02 12:05:00|5299.5|5296.5|5306.1|5303.1|5308|5305|5294.9|5291.9|0
1651493400000|2022-05-02 12:10:00|5306|5303|5299.5|5296.5|5306.2|5303.2|5299.5|5296.5|0
1651493700000|2022-05-02 12:15:00|5299.7|5296.7|5305.6|5302.6|5309|5306|5299.3|5296.3|0
1651494000000|2022-05-02 12:20:00|5305|5302|5311.4|5308.4|5313.4|5310.4|5305|5302|0
1651494300000|2022-05-02 12:25:00|5311.2|5308.2|5309.5|5306.5|5311.2|5308.2|5303.3|5300.3|0
1651494600000|2022-05-02 12:30:00|5309.9|5306.9|5307.9|5304.9|5317.5|5314.5|5307.9|5304.9|0
1651494900000|2022-05-02 12:35:00|5307.8|5304.8|5307.2|5304.2|5308.6|5305.6|5304.2|5301.2|0
1651495200000|2022-05-02 12:40:00|5307.1|5304.1|5306.8|5303.8|5311.5|5308.5|5304.1|5301.1|0
1651495500000|2022-05-02 12:45:00|5306.5|5303.5|5304.1|5301.1|5306.5|5303.5|5300.4|5297.4|0
1651495800000|2022-05-02 12:50:00|5303.7|5300.7|5313.3|5310.3|5313.7|5310.7|5300.7|5297.7|0
1651496100000|2022-05-02 12:55:00|5313.4|5310.4|5307.4|5304.4|5313.7|5310.7|5307.1|5304.1|0
1651496400000|2022-05-02 13:00:00|5307.3|5304.3|5317.2|5314.2|5317.2|5314.2|5307.3|5304.3|0
1651496700000|2022-05-02 13:05:00|5317|5314|5321.5|5318.5|5325.1|5322.1|5317|5314|0
1651497000000|2022-05-02 13:10:00|5321.6|5318.6|5342.7|5339.7|5343.1|5340.1|5321.3|5318.3|0
1651497300000|2022-05-02 13:15:00|5343|5340|5337.3|5334.3|5344.7|5341.7|5329.3|5326.3|0
1651497600000|2022-05-02 13:20:00|5336.9|5333.9|5341.7|5338.7|5341.9|5338.9|5336.3|5333.3|0
1651497900000|2022-05-02 13:25:00|5341.1|5338.1|5326.1|5323.1|5345.6|5342.6|5326|5323|0
1651498200000|2022-05-02 13:30:00|5325.9|5322.9|5332|5330.2|5351.7|5349.9|5313|5311.2|0
1651498500000|2022-05-02 13:35:00|5332.1|5330.3|5332|5330.2|5336.1|5334.3|5296.6|5294.8|0
1651498800000|2022-05-02 13:40:00|5332.3|5330.5|5389.9|5388.1|5391.7|5389.9|5308.8|5307|0
1651499100000|2022-05-02 13:45:00|5389.8|5388|5364.5|5362.7|5403.4|5401.6|5362.5|5360.7|0
1651499400000|2022-05-02 13:50:00|5364.8|5363|5410.1|5408.3|5411.4|5409.6|5355|5353.2|0
1651499700000|2022-05-02 13:55:00|5409.8|5408|5425.3|5423.5|5447.5|5445.7|5399|5397.2|0
1651500000000|2022-05-02 14:00:00|5420.6|5418.8|5409.8|5408|5428.8|5427|5395.3|5393.5|0
1651500300000|2022-05-02 14:05:00|5410.1|5408.3|5379.4|5377.6|5410.1|5408.3|5369.9|5368.1|0
1651500600000|2022-05-02 14:10:00|5378.3|5376.5|5360.5|5358.7|5395|5393.2|5357.2|5355.4|0
1651500900000|2022-05-02 14:15:00|5360.4|5358.6|5382.3|5380.5|5388.4|5386.6|5349.8|5348|0
1651501200000|2022-05-02 14:20:00|5381.3|5379.5|5401.6|5399.8|5403.4|5401.6|5373.9|5372.1|0
1651501500000|2022-05-02 14:25:00|5401.3|5399.5|5439.5|5437.7|5445.7|5443.9|5394|5392.2|0
1651501800000|2022-05-02 14:30:00|5439.8|5438|5452.3|5450.5|5468.2|5466.4|5439.8|5438|0
1651502100000|2022-05-02 14:35:00|5452.4|5450.6|5435.4|5433.6|5459.1|5457.3|5429.6|5427.8|0
1651502400000|2022-05-02 14:40:00|5436.3|5434.5|5424.2|5422.4|5454.9|5453.1|5422.2|5420.4|0
1651502700000|2022-05-02 14:45:00|5424.1|5422.3|5407.9|5406.1|5424.6|5422.8|5403.1|5401.3|0
1651503000000|2022-05-02 14:50:00|5408.6|5406.8|5405.7|5403.9|5411.5|5409.7|5396.8|5395|0
1651503300000|2022-05-02 14:55:00|5405.6|5403.8|5394.9|5393.1|5421.6|5419.8|5385.6|5383.8|0
1651503600000|2022-05-02 15:00:00|5395|5393.2|5382.6|5380.8|5401.6|5399.8|5381.2|5379.4|0
1651503900000|2022-05-02 15:05:00|5381.3|5379.5|5406.3|5404.5|5406.9|5405.1|5380.2|5378.4|0
1651504200000|2022-05-02 15:10:00|5407|5405.2|5430|5428.2|5430.4|5428.6|5400|5398.2|0
1651504500000|2022-05-02 15:15:00|5429.4|5427.6|5380.5|5378.7|5429.4|5427.6|5378.3|5376.5|0
1651504800000|2022-05-02 15:20:00|5379.5|5377.7|5391.1|5389.3|5392.1|5390.3|5377|5375.2|0
1651505100000|2022-05-02 15:25:00|5391|5389.2|5400.8|5399|5407.5|5405.7|5381.2|5379.4|0
1651505400000|2022-05-02 15:30:00|5398.9|5397.1|5405.8|5404|5409.9|5408.1|5385.7|5383.9|0
1651505700000|2022-05-02 15:35:00|5407|5405.2|5382.2|5380.4|5411.4|5409.6|5377.2|5375.4|0
1651506000000|2022-05-02 15:40:00|5381.3|5379.5|5381.4|5379.6|5397.9|5396.1|5373.9|5372.1|0
1651506300000|2022-05-02 15:45:00|5383.1|5381.3|5378|5376.2|5393.6|5391.8|5375.4|5373.6|0
1651506600000|2022-05-02 15:50:00|5375.9|5374.1|5399.2|5397.4|5400.7|5398.9|5375.9|5374.1|0
1651506900000|2022-05-02 15:55:00|5399.1|5397.3|5409.9|5408.1|5414|5412.2|5392.1|5390.3|0
1651507200000|2022-05-02 16:00:00|5409.8|5408|5385.5|5383.7|5418|5416.2|5377.8|5376|0
1651507500000|2022-05-02 16:05:00|5386|5384.2|5395.1|5393.3|5398.5|5396.7|5381.1|5379.3|0
1651507800000|2022-05-02 16:10:00|5394|5392.2|5404.5|5402.7|5406.2|5404.4|5392.7|5390.9|0
1651508100000|2022-05-02 16:15:00|5401.7|5399.9|5418.9|5417.1|5418.9|5417.1|5397.7|5395.9|0
1651508400000|2022-05-02 16:20:00|5419.1|5417.3|5413.6|5411.8|5433.5|5431.7|5411.6|5409.8|0
1651508700000|2022-05-02 16:25:00|5413.5|5411.7|5418.1|5416.3|5419.7|5417.9|5408|5406.2|0
1651509000000|2022-05-02 16:30:00|5419.3|5417.5|5422.9|5421.1|5423.4|5421.6|5407.7|5405.9|0
1651509300000|2022-05-02 16:35:00|5422.8|5421|5400.8|5399|5427.9|5426.1|5398.9|5397.1|0
1651509600000|2022-05-02 16:40:00|5399.6|5397.8|5393.9|5392.1|5407.3|5405.5|5389.2|5387.4|0
1651509900000|2022-05-02 16:45:00|5392.5|5390.7|5386.9|5385.1|5395.8|5394|5385.9|5384.1|0
1651510200000|2022-05-02 16:50:00|5386.7|5384.9|5378.6|5376.8|5389.5|5387.7|5377|5375.2|0
1651510500000|2022-05-02 16:55:00|5378.5|5376.7|5365.2|5363.4|5384.2|5382.4|5361.5|5359.7|0
1651510800000|2022-05-02 17:00:00|5366.1|5364.3|5353.8|5352|5368.2|5366.4|5346.9|5345.1|0
1651511100000|2022-05-02 17:05:00|5354.8|5353|5364.9|5363.1|5374.6|5372.8|5350.4|5348.6|0
1651511400000|2022-05-02 17:10:00|5364.1|5362.3|5369.7|5367.9|5375.7|5373.9|5358.9|5357.1|0
1651511700000|2022-05-02 17:15:00|5369.1|5367.3|5359.8|5358|5369.1|5367.3|5355.8|5354|0
1651512000000|2022-05-02 17:20:00|5360.9|5359.1|5352.6|5350.8|5361.1|5359.3|5347.4|5345.6|0
1651512300000|2022-05-02 17:25:00|5352.9|5351.1|5356.8|5355|5362.6|5360.8|5351.2|5349.4|0
1651512600000|2022-05-02 17:30:00|5356|5354.2|5354.1|5352.3|5372.9|5371.1|5351.4|5349.6|0
1651512900000|2022-05-02 17:35:00|5354.2|5352.4|5350.5|5348.7|5359|5357.2|5347.2|5345.4|0
1651513200000|2022-05-02 17:40:00|5350.7|5348.9|5345.3|5343.5|5355.8|5354|5345.1|5343.3|0
1651513500000|2022-05-02 17:45:00|5345.9|5344.1|5334.3|5332.5|5348.5|5346.7|5333.7|5331.9|0
1651513800000|2022-05-02 17:50:00|5334|5332.2|5342.2|5340.4|5342.7|5340.9|5332.6|5330.8|0
1651514100000|2022-05-02 17:55:00|5342.1|5340.3|5362.1|5360.3|5362.9|5361.1|5341.9|5340.1|0
1651514400000|2022-05-02 18:00:00|5361|5359.2|5384.2|5382.4|5384.2|5382.4|5353.6|5351.8|0
1651514700000|2022-05-02 18:05:00|5384.1|5382.3|5366.8|5365|5386.1|5384.3|5365.5|5363.7|0
1651515000000|2022-05-02 18:10:00|5366.3|5364.5|5343.9|5342.1|5370.9|5369.1|5342.9|5341.1|0
1651515300000|2022-05-02 18:15:00|5343.4|5341.6|5335.7|5333.9|5346.4|5344.6|5333.4|5331.6|0
1651515600000|2022-05-02 18:20:00|5336|5334.2|5349.2|5347.4|5355.8|5354|5330.8|5329|0
1651515900000|2022-05-02 18:25:00|5348.1|5346.3|5347.6|5345.8|5350.8|5349|5340.8|5339|0
1651516200000|2022-05-02 18:30:00|5347.4|5345.6|5362.5|5360.7|5366.7|5364.9|5342.5|5340.7|0
1651516500000|2022-05-02 18:35:00|5362.4|5360.6|5353.7|5351.9|5362.8|5361|5347.9|5346.1|0
1651516800000|2022-05-02 18:40:00|5353.8|5352|5347.8|5346|5359.7|5357.9|5338.1|5336.3|0
1651517100000|2022-05-02 18:45:00|5351.5|5349.7|5375.9|5374.1|5376.8|5375|5349.9|5348.1|0
1651517400000|2022-05-02 18:50:00|5375.3|5373.5|5386.4|5384.6|5391.1|5389.3|5364.9|5363.1|0
1651517700000|2022-05-02 18:55:00|5385.4|5383.6|5370.9|5369.1|5390|5388.2|5365.1|5363.3|0
1651518000000|2022-05-02 19:00:00|5376.3|5374.5|5388.4|5386.6|5393.6|5391.8|5367.2|5365.4|0
1651518300000|2022-05-02 19:05:00|5388.5|5386.7|5406.9|5405.1|5411.8|5410|5382.4|5380.6|0
1651518600000|2022-05-02 19:10:00|5406.6|5404.8|5432.5|5430.7|5437.4|5435.6|5406.5|5404.7|0
1651518900000|2022-05-02 19:15:00|5431.4|5429.6|5431.2|5429.4|5438|5436.2|5419.4|5417.6|0
1651519200000|2022-05-02 19:20:00|5431.5|5429.7|5459.6|5457.8|5460.8|5459|5431.5|5429.7|0
1651519500000|2022-05-02 19:25:00|5459.2|5457.4|5452|5450.2|5463.8|5462|5444.2|5442.4|0
1651519800000|2022-05-02 19:30:00|5452.5|5450.7|5479.4|5477.6|5479.9|5478.1|5452.5|5450.7|0
1651520100000|2022-05-02 19:35:00|5479.8|5478|5463.5|5461.7|5483.9|5482.1|5458.6|5456.8|0
1651520400000|2022-05-02 19:40:00|5467|5465.2|5456.6|5454.8|5483.8|5482|5455.8|5454|0
1651520700000|2022-05-02 19:45:00|5455|5453.2|5483|5481.2|5483.4|5481.6|5453.8|5452|0
1651521000000|2022-05-02 19:50:00|5491.9|5490.1|5508|5506.2|5510.8|5509|5487.2|5485.4|0
1651521300000|2022-05-02 19:55:00|5505.1|5503.3|5511.3|5509.5|5515.9|5514.1|5502.1|5500.3|0
1651521600000|2022-05-02 20:00:00|5511.9|5510.1|5515.5|5512.5|5517.7|5514.7|5496.9|5493.9|0
1651521900000|2022-05-02 20:05:00|5515.6|5512.6|5514|5511|5515.6|5512.6|5511.8|5508.8|0
1651522200000|2022-05-02 20:10:00|5514.2|5511.2|5503.1|5500.1|5515.6|5512.6|5503.1|5500.1|0
1651522500000|2022-05-02 20:15:00|5503|5500|5509.4|5506.4|5510|5507|5502|5499|0
1651522800000|2022-05-02 20:20:00|5508.7|5505.7|5511.7|5508.7|5512.5|5509.5|5507.2|5504.2|0
1651523100000|2022-05-02 20:25:00|5511.6|5508.6|5509.9|5506.9|5513|5510|5509.7|5506.7|0
1651523400000|2022-05-02 20:30:00|5509.7|5506.7|5513.4|5510.4|5513.4|5510.4|5509|5506|0
1651523700000|2022-05-02 20:35:00|5513.3|5510.3|5514.9|5511.9|5516.7|5513.7|5512.9|5509.9|0
1651524000000|2022-05-02 20:40:00|5516.3|5513.3|5516.9|5513.9|5517.9|5514.9|5515.6|5512.6|0
1651524300000|2022-05-02 20:45:00|5516.7|5513.7|5515.2|5512.2|5516.8|5513.8|5513.4|5510.4|0
1651524600000|2022-05-02 20:50:00|5515.1|5512.1|5514.6|5511.6|5516.2|5513.2|5514.1|5511.1|0
1651524900000|2022-05-02 20:55:00|5514.8|5511.8|5514.1|5511.1|5515.7|5512.7|5513.8|5510.8|0
1651525200000|2022-05-02 21:00:00|5514.2|5511.2|5513.3|5510.3|5515|5512|5513.2|5510.2|0
1651525500000|2022-05-02 21:05:00|5511.8|5508.8|5513.4|5510.4|5513.5|5510.5|5511.8|5508.8|0
1651525800000|2022-05-02 21:10:00|5513.5|5510.5|5513.8|5510.8|5515.1|5512.1|5512.8|5509.8|0
1651526100000|2022-05-02 21:15:00|5513.4|5510.4|5513.3|5510.3|5513.8|5510.8|5512.7|5509.7|0
1651526400000|2022-05-02 21:20:00|5513.5|5510.5|5514|5511|5514|5511|5513|5510|0
1651526700000|2022-05-02 21:25:00|5513.9|5510.9|5515|5512|5515.2|5512.2|5513.9|5510.9|0
1651527000000|2022-05-02 21:30:00|5515.1|5512.1|5516.1|5513.1|5516.7|5513.7|5515.1|5512.1|0
1651527300000|2022-05-02 21:35:00|5516|5513|5517|5514|5518.1|5515.1|5516|5513|0
1651527600000|2022-05-02 21:40:00|5517.1|5514.1|5519.3|5516.3|5519.3|5516.3|5517.1|5514.1|0
1651527900000|2022-05-02 21:45:00|5519.4|5516.4|5519.4|5516.4|5519.8|5516.8|5519.2|5516.2|0
1651528200000|2022-05-02 21:50:00|5519.5|5516.5|5518.8|5515.8|5520|5517|5517.7|5514.7|0
1651528500000|2022-05-02 21:55:00|5519.1|5516.1|5518|5515|5519.2|5516.2|5517.5|5514.5|0
1651528800000|2022-05-02 22:00:00|5517.8|5514.8|5517.2|5514.2|5517.9|5514.9|5514.9|5511.9|0
1651529100000|2022-05-02 22:05:00|5517.3|5514.3|5514.9|5511.9|5518.9|5515.9|5514.9|5511.9|0
1651529400000|2022-05-02 22:10:00|5515.1|5512.1|5516.4|5513.4|5517|5514|5514.5|5511.5|0
1651529700000|2022-05-02 22:15:00|5516.3|5513.3|5517.5|5514.5|5518.7|5515.7|5515.5|5512.5|0
1651530000000|2022-05-02 22:20:00|5517.4|5514.4|5517.7|5514.7|5518.6|5515.6|5516.3|5513.3|0
1651530300000|2022-05-02 22:25:00|5517.9|5514.9|5515.2|5512.2|5518.8|5515.8|5515.1|5512.1|0
1651530600000|2022-05-02 22:30:00|5515.4|5512.4|5513.6|5510.6|5515.8|5512.8|5512.3|5509.3|0
1651530900000|2022-05-02 22:35:00|5513.5|5510.5|5513.3|5510.3|5513.9|5510.9|5513.1|5510.1|0
1651531200000|2022-05-02 22:40:00|5513.4|5510.4|5511|5508|5513.8|5510.8|5510.8|5507.8|0
1651531500000|2022-05-02 22:45:00|5511.2|5508.2|5511.2|5508.2|5512.2|5509.2|5510.9|5507.9|0
1651531800000|2022-05-02 22:50:00|5511.3|5508.3|5512.2|5509.2|5513.2|5510.2|5510.7|5507.7|0
1651532100000|2022-05-02 22:55:00|5512.3|5509.3|5511.6|5508.6|5512.4|5509.4|5511.4|5508.4|0
1651532400000|2022-05-02 23:00:00|5511.8|5508.8|5517|5514|5517.1|5514.1|5511.5|5508.5|0
1651532700000|2022-05-02 23:05:00|5516.8|5513.8|5517.6|5514.6|5517.8|5514.8|5516.7|5513.7|0
1651533000000|2022-05-02 23:10:00|5517.7|5514.7|5517.8|5514.8|5518.3|5515.3|5516.8|5513.8|0
1651533300000|2022-05-02 23:15:00|5517.7|5514.7|5516.6|5513.6|5518.3|5515.3|5516.5|5513.5|0
1651533600000|2022-05-02 23:20:00|5516.5|5513.5|5517.2|5514.2|5517.6|5514.6|5516.4|5513.4|0
1651533900000|2022-05-02 23:25:00|5517.1|5514.1|5519.1|5516.1|5519.1|5516.1|5517.1|5514.1|0
1651534200000|2022-05-02 23:30:00|5519|5516|5519.1|5516.1|5519.3|5516.3|5518.7|5515.7|0
1651534500000|2022-05-02 23:35:00|5519|5516|5517.6|5514.6|5519.2|5516.2|5517.6|5514.6|0
1651534800000|2022-05-02 23:40:00|5517.5|5514.5|5516.1|5513.1|5517.5|5514.5|5515.9|5512.9|0
1651535100000|2022-05-02 23:45:00|5515.9|5512.9|5515.9|5512.9|5516.4|5513.4|5515.6|5512.6|0
1651535400000|2022-05-02 23:50:00|5515.8|5512.8|5515.1|5512.1|5516.1|5513.1|5514.8|5511.8|0
1651535700000|2022-05-02 23:55:00|5515|5512|5519.6|5514.6|5519.6|5515.4|5513.3|5510.3|0
1651536000000|2022-05-03 00:00:00|5519.8|5514.8|5516.3|5511.3|5527.3|5522.3|5516.2|5511.2|0
1651536300000|2022-05-03 00:05:00|5516.2|5511.2|5526.6|5521.6|5526.6|5521.6|5515.8|5510.8|0
1651536600000|2022-05-03 00:10:00|5526.5|5521.5|5521.2|5516.2|5526.7|5521.7|5520.9|5515.9|0
1651536900000|2022-05-03 00:15:00|5521.1|5516.1|5521.4|5516.4|5523.7|5518.7|5520.9|5515.9|0
1651537200000|2022-05-03 00:20:00|5521.3|5516.3|5519|5514|5521.4|5516.4|5517.3|5512.3|0
1651537500000|2022-05-03 00:25:00|5518.9|5513.9|5521.9|5516.9|5522.2|5517.2|5517.3|5512.3|0
1651537800000|2022-05-03 00:30:00|5522|5517|5530.7|5525.7|5533.2|5528.2|5520.8|5515.8|0
1651538100000|2022-05-03 00:35:00|5530.6|5525.6|5531.9|5526.9|5535.4|5530.4|5530.6|5525.6|0
1651538400000|2022-05-03 00:40:00|5532|5527|5537|5532|5537.9|5532.9|5532|5527|0
1651538700000|2022-05-03 00:45:00|5537.1|5532.1|5544|5539|5546.3|5541.3|5537.1|5532.1|0
1651539000000|2022-05-03 00:50:00|5544.2|5539.2|5541.5|5536.5|5544.8|5539.8|5541.4|5536.4|0
1651539300000|2022-05-03 00:55:00|5541.6|5536.6|5540|5535|5542.3|5537.3|5538.8|5533.8|0
1651539600000|2022-05-03 01:00:00|5540.1|5535.1|5543|5538|5543.8|5538.8|5539.1|5534.1|0
1651539900000|2022-05-03 01:05:00|5542.8|5537.8|5539.7|5534.7|5543.2|5538.2|5538|5533|0
1651540200000|2022-05-03 01:10:00|5539.9|5534.9|5534.1|5529.1|5540.1|5535.1|5532.8|5527.8|0
1651540500000|2022-05-03 01:15:00|5534|5529|5526.6|5521.6|5535.3|5530.3|5526.5|5521.5|0
1651540800000|2022-05-03 01:20:00|5526.5|5521.5|5531.2|5526.2|5531.2|5526.2|5526.4|5521.4|0
1651541100000|2022-05-03 01:25:00|5531.1|5526.1|5530.4|5525.4|5531.9|5526.9|5528.2|5523.2|0
1651541400000|2022-05-03 01:30:00|5530.3|5525.3|5530.4|5525.4|5533.2|5528.2|5529.2|5524.2|0
1651541700000|2022-05-03 01:35:00|5530.1|5525.1|5514.8|5509.8|5531.5|5526.5|5513.7|5508.7|0
1651542000000|2022-05-03 01:40:00|5514.7|5509.7|5510.1|5505.1|5516.9|5511.9|5508.7|5503.7|0
1651542300000|2022-05-03 01:45:00|5510.2|5505.2|5518.9|5513.9|5519.6|5514.6|5510.2|5505.2|0
1651542600000|2022-05-03 01:50:00|5519|5514|5536.7|5531.7|5539.6|5534.6|5518.9|5513.9|0
1651542900000|2022-05-03 01:55:00|5536.5|5531.5|5538.6|5533.6|5539.4|5534.4|5534.8|5529.8|0
1651543200000|2022-05-03 02:00:00|5538.7|5533.7|5553.4|5548.4|5556.6|5551.6|5538.7|5533.7|0
1651543500000|2022-05-03 02:05:00|5553.1|5548.1|5550.2|5545.2|5553.5|5548.5|5549|5544|0
1651543800000|2022-05-03 02:10:00|5550.3|5545.3|5550.2|5545.2|5552|5547|5549|5544|0
1651544100000|2022-05-03 02:15:00|5550.1|5545.1|5554.4|5549.4|5556.3|5551.3|5549.8|5544.8|0
1651544400000|2022-05-03 02:20:00|5554.3|5549.3|5553.2|5548.2|5555.5|5550.5|5551.8|5546.8|0
1651544700000|2022-05-03 02:25:00|5553.3|5548.3|5560.2|5555.2|5560.5|5555.5|5553.3|5548.3|0
1651545000000|2022-05-03 02:30:00|5560.1|5555.1|5556.2|5551.2|5561.1|5556.1|5555.5|5550.5|0
1651545300000|2022-05-03 02:35:00|5556.3|5551.3|5556.1|5551.1|5557|5552|5555|5550|0
1651545600000|2022-05-03 02:40:00|5556|5551|5560.8|5555.8|5562.9|5557.9|5555.7|5550.7|0
1651545900000|2022-05-03 02:45:00|5560.9|5555.9|5566.1|5561.1|5566.2|5561.2|5559.8|5554.8|0
1651546200000|2022-05-03 02:50:00|5566|5561|5566.3|5561.3|5568.1|5563.1|5563.5|5558.5|0
1651546500000|2022-05-03 02:55:00|5566.6|5561.6|5561.9|5556.9|5567.3|5562.3|5561.1|5556.1|0
1651546800000|2022-05-03 03:00:00|5561.7|5556.7|5560.9|5555.9|5562.1|5557.1|5560.1|5555.1|0
1651547100000|2022-05-03 03:05:00|5561|5556|5559.8|5554.8|5562.5|5557.5|5557.7|5552.7|0
1651547400000|2022-05-03 03:10:00|5559.7|5554.7|5560.5|5555.5|5563.7|5558.7|5559.4|5554.4|0
1651547700000|2022-05-03 03:15:00|5560.6|5555.6|5558.8|5553.8|5562.4|5557.4|5558.1|5553.1|0
1651548000000|2022-05-03 03:20:00|5558.6|5553.6|5557.7|5552.7|5560.5|5555.5|5556.4|5551.4|0
1651548300000|2022-05-03 03:25:00|5557.6|5552.6|5554.8|5549.8|5558.3|5553.3|5554.2|5549.2|0
1651548600000|2022-05-03 03:30:00|5554.7|5549.7|5552.5|5547.5|5556.3|5551.3|5552.4|5547.4|0
1651548900000|2022-05-03 03:35:00|5552.4|5547.4|5554|5549|5556.7|5551.7|5552.2|5547.2|0
1651549200000|2022-05-03 03:40:00|5553.9|5548.9|5551.4|5546.4|5554.8|5549.8|5550.3|5545.3|0
1651549500000|2022-05-03 03:45:00|5551.3|5546.3|5551.7|5546.7|5553.7|5548.7|5551|5546|0
1651549800000|2022-05-03 03:50:00|5551.8|5546.8|5550.8|5545.8|5552.3|5547.3|5549.5|5544.5|0
1651550100000|2022-05-03 03:55:00|5550.9|5545.9|5549|5544|5551.6|5546.6|5547.7|5542.7|0
1651550400000|2022-05-03 04:00:00|5549.3|5544.3|5547.5|5542.5|5551.7|5546.7|5546.1|5541.1|0
1651550700000|2022-05-03 04:05:00|5547.6|5542.6|5552.4|5547.4|5552.9|5547.9|5547.4|5542.4|0
1651551000000|2022-05-03 04:10:00|5552.3|5547.3|5552.8|5547.8|5553.6|5548.6|5552.1|5547.1|0
1651551300000|2022-05-03 04:15:00|5552.7|5547.7|5551.2|5546.2|5553.6|5548.6|5551|5546|0
1651551600000|2022-05-03 04:20:00|5551.3|5546.3|5551.6|5546.6|5553|5548|5550.9|5545.9|0
1651551900000|2022-05-03 04:25:00|5551.5|5546.5|5550.4|5545.4|5552.2|5547.2|5550.3|5545.3|0
1651552200000|2022-05-03 04:30:00|5550.5|5545.5|5554.4|5549.4|5554.8|5549.8|5548.4|5543.4|0
1651552500000|2022-05-03 04:35:00|5554.6|5549.6|5554|5549|5556.6|5551.6|5552.9|5547.9|0
1651552800000|2022-05-03 04:40:00|5553.9|5548.9|5554.2|5549.2|5555.5|5550.5|5551.5|5546.5|0
1651553100000|2022-05-03 04:45:00|5554.3|5549.3|5550.3|5545.3|5554.3|5549.3|5549.9|5544.9|0
1651553400000|2022-05-03 04:50:00|5550.4|5545.4|5551.4|5546.4|5554.1|5549.1|5546.7|5541.7|0
1651553700000|2022-05-03 04:55:00|5551.3|5546.3|5547.4|5542.4|5551.4|5546.4|5547.1|5542.1|0
1651554000000|2022-05-03 05:00:00|5547.3|5542.3|5544.8|5539.8|5547.4|5542.4|5543.7|5538.7|0
1651554300000|2022-05-03 05:05:00|5545.1|5540.1|5548.8|5543.8|5548.8|5543.8|5543.7|5538.7|0
1651554600000|2022-05-03 05:10:00|5548.7|5543.7|5552|5547|5552.7|5547.7|5548|5543|0
1651554900000|2022-05-03 05:15:00|5552.4|5547.4|5554.8|5549.8|5557.3|5552.3|5551.9|5546.9|0
1651555200000|2022-05-03 05:20:00|5554.9|5549.9|5553.3|5548.3|5554.9|5549.9|5551.6|5546.6|0
1651555500000|2022-05-03 05:25:00|5553.7|5548.7|5552.9|5547.9|5553.9|5548.9|5549.9|5544.9|0
1651555800000|2022-05-03 05:30:00|5552.8|5547.8|5552.2|5547.2|5553|5548|5547.9|5542.9|0
1651556100000|2022-05-03 05:35:00|5552.1|5547.1|5552.1|5547.1|5553.9|5548.9|5549.9|5544.9|0
1651556400000|2022-05-03 05:40:00|5552|5547|5551|5546|5553.4|5548.4|5551|5546|0
1651556700000|2022-05-03 05:45:00|5550.9|5545.9|5547.2|5542.2|5550.9|5545.9|5544.4|5539.4|0
1651557000000|2022-05-03 05:50:00|5547.3|5542.3|5549.5|5544.5|5551.6|5546.6|5546.4|5541.4|0
1651557300000|2022-05-03 05:55:00|5549.3|5544.3|5547.8|5542.8|5550.9|5545.9|5547.2|5542.2|0
1651557600000|2022-05-03 06:00:00|5547.7|5542.7|5536.6|5531.6|5550.3|5545.3|5536.1|5531.1|0
1651557900000|2022-05-03 06:05:00|5536|5531|5530|5525|5539.3|5534.3|5529.7|5524.7|0
1651558200000|2022-05-03 06:10:00|5530.2|5525.2|5530.7|5525.7|5532.4|5527.4|5527.8|5522.8|0
1651558500000|2022-05-03 06:15:00|5530.5|5525.5|5534|5529|5536.1|5531.1|5527.2|5522.2|0
1651558800000|2022-05-03 06:20:00|5534.2|5529.2|5536.7|5531.7|5537.9|5532.9|5532.9|5527.9|0
1651559100000|2022-05-03 06:25:00|5536.8|5531.8|5536|5531|5538|5533|5533.7|5528.7|0
1651559400000|2022-05-03 06:30:00|5535.9|5530.9|5536.5|5531.5|5537.3|5532.3|5532|5527|0
1651559700000|2022-05-03 06:35:00|5536.2|5531.2|5538.1|5533.1|5538.9|5533.9|5535.5|5530.5|0
1651560000000|2022-05-03 06:40:00|5538|5533|5537.6|5532.6|5541.1|5536.1|5537.1|5532.1|0
1651560300000|2022-05-03 06:45:00|5538|5533|5532.8|5527.8|5538|5533|5531.8|5526.8|0
1651560600000|2022-05-03 06:50:00|5532.9|5527.9|5530.9|5525.9|5537.2|5532.2|5530.5|5525.5|0
1651560900000|2022-05-03 06:55:00|5531|5526|5530.2|5525.2|5532.2|5527.2|5527.5|5522.5|0
1651561200000|2022-05-03 07:00:00|5529.4|5524.4|5517.1|5512.1|5529.4|5524.4|5516.1|5511.1|0
1651561500000|2022-05-03 07:05:00|5517|5512|5531.5|5526.5|5532.3|5527.3|5512.4|5507.4|0
1651561800000|2022-05-03 07:10:00|5531.6|5526.6|5532.3|5527.3|5534.7|5529.7|5524.8|5519.8|0
1651562100000|2022-05-03 07:15:00|5532.1|5527.1|5531|5526|5533.9|5528.9|5526|5521|0
1651562400000|2022-05-03 07:20:00|5530.6|5525.6|5531.2|5526.2|5534.1|5529.1|5527|5522|0
1651562700000|2022-05-03 07:25:00|5531.1|5526.1|5531.3|5526.3|5532.6|5527.6|5525.1|5520.1|0
1651563000000|2022-05-03 07:30:00|5531.2|5526.2|5530.5|5525.5|5531.9|5526.9|5526.1|5521.1|0
1651563300000|2022-05-03 07:35:00|5530.6|5525.6|5527.6|5522.6|5532.8|5527.8|5525.4|5520.4|0
1651563600000|2022-05-03 07:40:00|5527.7|5522.7|5526.3|5521.3|5531.6|5526.6|5525.9|5520.9|0
1651563900000|2022-05-03 07:45:00|5526.2|5521.2|5520.7|5515.7|5528.5|5523.5|5519|5514|0
1651564200000|2022-05-03 07:50:00|5520.6|5515.6|5536.9|5531.9|5537|5532|5520.2|5515.2|0
1651564500000|2022-05-03 07:55:00|5537.1|5532.1|5530.4|5525.4|5537.1|5532.1|5528.8|5523.8|0
1651564800000|2022-05-03 08:00:00|5530.6|5525.6|5540.5|5537.5|5540.6|5537.6|5526.5|5523.5|0
1651565100000|2022-05-03 08:05:00|5540.4|5537.4|5540.3|5537.3|5547.5|5544.5|5539.9|5536.9|0
1651565400000|2022-05-03 08:10:00|5540.4|5537.4|5533.1|5530.1|5540.7|5537.7|5532.3|5529.3|0
1651565700000|2022-05-03 08:15:00|5533.3|5530.3|5528.6|5525.6|5536.3|5533.3|5525.7|5522.7|0
1651566000000|2022-05-03 08:20:00|5528.3|5525.3|5528.5|5525.5|5530.2|5527.2|5524.5|5521.5|0
1651566300000|2022-05-03 08:25:00|5528.4|5525.4|5526.8|5523.8|5532.7|5529.7|5524.6|5521.6|0
1651566600000|2022-05-03 08:30:00|5527|5524|5521.6|5518.6|5528.3|5525.3|5516.7|5513.7|0
1651566900000|2022-05-03 08:35:00|5521.5|5518.5|5522.6|5519.6|5523.4|5520.4|5520.1|5517.1|0
1651567200000|2022-05-03 08:40:00|5522.7|5519.7|5518.2|5515.2|5522.8|5519.8|5517.7|5514.7|0
1651567500000|2022-05-03 08:45:00|5518|5515|5515.5|5512.5|5518.3|5515.3|5510.9|5507.9|0
1651567800000|2022-05-03 08:50:00|5515.6|5512.6|5513.6|5510.6|5516.6|5513.6|5510.6|5507.6|0
1651568100000|2022-05-03 08:55:00|5515|5512|5518.4|5515.4|5519.1|5516.1|5514|5511|0
1651568400000|2022-05-03 09:00:00|5518.3|5515.3|5515.1|5512.1|5518.6|5515.6|5514.2|5511.2|0
1651568700000|2022-05-03 09:05:00|5515.2|5512.2|5510.4|5507.4|5515.2|5512.2|5509.9|5506.9|0
1651569000000|2022-05-03 09:10:00|5511.1|5508.1|5512.9|5509.9|5514.1|5511.1|5509.7|5506.7|0
1651569300000|2022-05-03 09:15:00|5513.1|5510.1|5515.2|5512.2|5517.4|5514.4|5511.6|5508.6|0
1651569600000|2022-05-03 09:20:00|5515|5512|5514.4|5511.4|5515.7|5512.7|5512.2|5509.2|0
1651569900000|2022-05-03 09:25:00|5514.5|5511.5|5512.8|5509.8|5515.3|5512.3|5510.8|5507.8|0
1651570200000|2022-05-03 09:30:00|5512.7|5509.7|5513.4|5510.4|5513.9|5510.9|5512.2|5509.2|0
1651570500000|2022-05-03 09:35:00|5513.3|5510.3|5512.8|5509.8|5514.3|5511.3|5512.7|5509.7|0
1651570800000|2022-05-03 09:40:00|5512.9|5509.9|5517.2|5514.2|5517.4|5514.4|5512.9|5509.9|0
1651571100000|2022-05-03 09:45:00|5517.3|5514.3|5519.6|5516.6|5520.4|5517.4|5517|5514|0
1651571400000|2022-05-03 09:50:00|5519.7|5516.7|5519.2|5516.2|5520.1|5517.1|5517.2|5514.2|0
1651571700000|2022-05-03 09:55:00|5519.1|5516.1|5518.3|5515.3|5520.4|5517.4|5517.9|5514.9|0
1651572000000|2022-05-03 10:00:00|5518.7|5515.7|5520.7|5517.7|5520.7|5517.7|5517.8|5514.8|0
1651572300000|2022-05-03 10:05:00|5520.6|5517.6|5518.5|5515.5|5520.8|5517.8|5517.8|5514.8|0
1651572600000|2022-05-03 10:10:00|5518.4|5515.4|5518.4|5515.4|5518.4|5515.4|5516.2|5513.2|0
1651572900000|2022-05-03 10:15:00|5518.5|5515.5|5516.9|5513.9|5519.2|5516.2|5515.8|5512.8|0
1651573200000|2022-05-03 10:20:00|5516.8|5513.8|5509.3|5506.3|5516.8|5513.8|5507.5|5504.5|0
1651573500000|2022-05-03 10:25:00|5509.5|5506.5|5499.7|5496.7|5509.9|5506.9|5494.6|5491.6|0
1651573800000|2022-05-03 10:30:00|5499.6|5496.6|5499.5|5496.5|5500.4|5497.4|5493.8|5490.8|0
1651574100000|2022-05-03 10:35:00|5499.7|5496.7|5499.9|5496.9|5500.9|5497.9|5496.6|5493.6|0
1651574400000|2022-05-03 10:40:00|5500.1|5497.1|5493.6|5490.6|5500.4|5497.4|5493.1|5490.1|0
1651574700000|2022-05-03 10:45:00|5493.5|5490.5|5489.1|5486.1|5494.6|5491.6|5486.1|5483.1|0
1651575000000|2022-05-03 10:50:00|5487.7|5484.7|5491.2|5488.2|5491.2|5488.2|5485.1|5482.1|0
1651575300000|2022-05-03 10:55:00|5491.5|5488.5|5493.8|5490.8|5493.8|5490.8|5488.2|5485.2|0
1651575600000|2022-05-03 11:00:00|5494.5|5491.5|5489.3|5486.3|5497|5494|5487.6|5484.6|0
1651575900000|2022-05-03 11:05:00|5489.4|5486.4|5487.2|5484.2|5490.9|5487.9|5487.2|5484.2|0
1651576200000|2022-05-03 11:10:00|5486.9|5483.9|5488.2|5485.2|5488.8|5485.8|5485.5|5482.5|0
1651576500000|2022-05-03 11:15:00|5488.3|5485.3|5487.6|5484.6|5490.1|5487.1|5487.6|5484.6|0
1651576800000|2022-05-03 11:20:00|5487.7|5484.7|5488.6|5485.6|5488.6|5485.6|5485.2|5482.2|0
1651577100000|2022-05-03 11:25:00|5488.8|5485.8|5495.9|5492.9|5496|5493|5488.3|5485.3|0
1651577400000|2022-05-03 11:30:00|5496.4|5493.4|5499.7|5496.7|5500.3|5497.3|5496|5493|0
1651577700000|2022-05-03 11:35:00|5499.8|5496.8|5495|5492|5499.8|5496.8|5493.9|5490.9|0
1651578000000|2022-05-03 11:40:00|5494.9|5491.9|5498|5495|5498.5|5495.5|5494.7|5491.7|0
1651578300000|2022-05-03 11:45:00|5497.7|5494.7|5498.5|5495.5|5498.9|5495.9|5496.8|5493.8|0
1651578600000|2022-05-03 11:50:00|5498.6|5495.6|5501.4|5498.4|5501.4|5498.4|5498.1|5495.1|0
1651578900000|2022-05-03 11:55:00|5501.5|5498.5|5509.3|5506.3|5509.4|5506.4|5501.5|5498.5|0
1651579200000|2022-05-03 12:00:00|5509.4|5506.4|5513.2|5510.2|5514.3|5511.3|5509.2|5506.2|0
1651579500000|2022-05-03 12:05:00|5513|5510|5514.6|5511.6|5515.7|5512.7|5508.6|5505.6|0
1651579800000|2022-05-03 12:10:00|5514.8|5511.8|5516.2|5513.2|5517.9|5514.9|5514.6|5511.6|0
1651580100000|2022-05-03 12:15:00|5516.3|5513.3|5519.3|5516.3|5523.2|5520.2|5516.3|5513.3|0
1651580400000|2022-05-03 12:20:00|5519.7|5516.7|5515.5|5512.5|5521.7|5518.7|5515.2|5512.2|0
1651580700000|2022-05-03 12:25:00|5515.4|5512.4|5516.7|5513.7|5516.8|5513.8|5514.7|5511.7|0
1651581000000|2022-05-03 12:30:00|5516.5|5513.5|5520.2|5517.2|5520.4|5517.4|5515.3|5512.3|0
1651581300000|2022-05-03 12:35:00|5520.3|5517.3|5525|5522|5525.4|5522.4|5520|5517|0
1651581600000|2022-05-03 12:40:00|5524.9|5521.9|5529.6|5526.6|5529.7|5526.7|5524.5|5521.5|0
1651581900000|2022-05-03 12:45:00|5529.3|5526.3|5527.5|5524.5|5530.4|5527.4|5527.3|5524.3|0
1651582200000|2022-05-03 12:50:00|5527.6|5524.6|5524.4|5521.4|5527.8|5524.8|5521.4|5518.4|0
1651582500000|2022-05-03 12:55:00|5524.5|5521.5|5524.2|5521.2|5526.3|5523.3|5522.6|5519.6|0
1651582800000|2022-05-03 13:00:00|5524.1|5521.1|5523|5520|5525.5|5522.5|5521.6|5518.6|0
1651583100000|2022-05-03 13:05:00|5523.1|5520.1|5526.6|5523.6|5526.6|5523.6|5523.1|5520.1|0
1651583400000|2022-05-03 13:10:00|5526.9|5523.9|5525|5522|5527|5524|5523.8|5520.8|0
1651583700000|2022-05-03 13:15:00|5524.6|5521.6|5525.7|5522.7|5526.9|5523.9|5522.5|5519.5|0
1651584000000|2022-05-03 13:20:00|5525.6|5522.6|5523.1|5520.1|5526.3|5523.3|5520.7|5517.7|0
1651584300000|2022-05-03 13:25:00|5523.5|5520.5|5498.7|5495.7|5523.8|5520.8|5497.6|5494.6|0
1651584600000|2022-05-03 13:30:00|5500.6|5497.6|5509.5|5507.7|5521.6|5519.8|5471.3|5469.5|0
1651584900000|2022-05-03 13:35:00|5509.3|5507.5|5502.8|5501|5523.1|5521.3|5485.5|5483.7|0
1651585200000|2022-05-03 13:40:00|5502.9|5501.1|5487.1|5485.3|5514.2|5512.4|5486.8|5485|0
1651585500000|2022-05-03 13:45:00|5486|5484.2|5474.1|5472.3|5487.4|5485.6|5461.2|5459.4|0
1651585800000|2022-05-03 13:50:00|5474.2|5472.4|5508.8|5507|5510.7|5508.9|5468.5|5466.7|0
1651586100000|2022-05-03 13:55:00|5509|5507.2|5545.6|5543.8|5546|5544.2|5495.2|5493.4|0
1651586400000|2022-05-03 14:00:00|5547.5|5545.7|5557.1|5555.3|5569.3|5567.5|5545.9|5544.1|0
1651586700000|2022-05-03 14:05:00|5557.8|5556|5516.1|5514.3|5561.4|5559.6|5512.3|5510.5|0
1651587000000|2022-05-03 14:10:00|5515.9|5514.1|5523|5521.2|5525.9|5524.1|5504.9|5503.1|0
1651587300000|2022-05-03 14:15:00|5522.9|5521.1|5502.2|5500.4|5522.9|5521.1|5488.3|5486.5|0
1651587600000|2022-05-03 14:20:00|5501.8|5500|5487.3|5485.5|5504.6|5502.8|5480|5478.2|0
1651587900000|2022-05-03 14:25:00|5490.2|5488.4|5512.1|5510.3|5515.9|5514.1|5484.7|5482.9|0
1651588200000|2022-05-03 14:30:00|5514.6|5512.8|5521.4|5519.6|5527.6|5525.8|5491.9|5490.1|0
1651588500000|2022-05-03 14:35:00|5523.4|5521.6|5488.7|5486.9|5525.3|5523.5|5488.7|5486.9|0
1651588800000|2022-05-03 14:40:00|5489.1|5487.3|5469|5467.2|5489.2|5487.4|5467.3|5465.5|0
1651589100000|2022-05-03 14:45:00|5469.7|5467.9|5477.1|5475.3|5478.8|5477|5463.4|5461.6|0
1651589400000|2022-05-03 14:50:00|5476.2|5474.4|5484.6|5482.8|5493.1|5491.3|5470.9|5469.1|0
1651589700000|2022-05-03 14:55:00|5486.1|5484.3|5489.5|5487.7|5495.7|5493.9|5473.8|5472|0
1651590000000|2022-05-03 15:00:00|5489.6|5487.8|5503.1|5501.3|5503.1|5501.3|5477.3|5475.5|0
1651590300000|2022-05-03 15:05:00|5505.1|5503.3|5529.8|5528|5533.6|5531.8|5495.1|5493.3|0
1651590600000|2022-05-03 15:10:00|5530.3|5528.5|5526.9|5525.1|5531.7|5529.9|5512.3|5510.5|0
1651590900000|2022-05-03 15:15:00|5527.9|5526.1|5527.7|5525.9|5535.2|5533.4|5509.7|5507.9|0
1651591200000|2022-05-03 15:20:00|5528|5526.2|5537.5|5535.7|5539.9|5538.1|5527.8|5526|0
1651591500000|2022-05-03 15:25:00|5534.8|5533|5521.1|5519.3|5538.2|5536.4|5515.7|5513.9|0
1651591800000|2022-05-03 15:30:00|5523.8|5522|5522.9|5521.1|5530.2|5528.4|5517.6|5515.8|0
1651592100000|2022-05-03 15:35:00|5523.5|5521.7|5502.4|5500.6|5523.5|5521.7|5500.3|5498.5|0
1651592400000|2022-05-03 15:40:00|5503.7|5501.9|5514.1|5512.3|5521.9|5520.1|5503.3|5501.5|0
1651592700000|2022-05-03 15:45:00|5513.6|5511.8|5515.4|5513.6|5518.7|5516.9|5506.3|5504.5|0
1651593000000|2022-05-03 15:50:00|5515.6|5513.8|5515.1|5513.3|5522.1|5520.3|5507.5|5505.7|0
1651593300000|2022-05-03 15:55:00|5514|5512.2|5518.6|5516.8|5520.6|5518.8|5507|5505.2|0
1651593600000|2022-05-03 16:00:00|5518.2|5516.4|5526.4|5524.6|5535.7|5533.9|5513.6|5511.8|0
1651593900000|2022-05-03 16:05:00|5526.3|5524.5|5489.9|5488.1|5526.4|5524.6|5483.2|5481.4|0
1651594200000|2022-05-03 16:10:00|5489.2|5487.4|5494.8|5493|5497.6|5495.8|5486.4|5484.6|0
1651594500000|2022-05-03 16:15:00|5495|5493.2|5494.4|5492.6|5498.2|5496.4|5489.2|5487.4|0
1651594800000|2022-05-03 16:20:00|5494.5|5492.7|5498.8|5497|5503.7|5501.9|5494.2|5492.4|0
1651595100000|2022-05-03 16:25:00|5499.7|5497.9|5490.8|5489|5503.8|5502|5487.3|5485.5|0
1651595400000|2022-05-03 16:30:00|5489.3|5487.5|5492.1|5490.3|5496.9|5495.1|5481.1|5479.3|0
1651595700000|2022-05-03 16:35:00|5493|5491.2|5500.7|5498.9|5504.4|5502.6|5488.8|5487|0
1651596000000|2022-05-03 16:40:00|5500.9|5499.1|5505|5503.2|5510.6|5508.8|5496.8|5495|0
1651596300000|2022-05-03 16:45:00|5505.2|5503.4|5508.5|5506.7|5520.8|5519|5498.9|5497.1|0
1651596600000|2022-05-03 16:50:00|5507.3|5505.5|5504.2|5502.4|5513.2|5511.4|5502.3|5500.5|0
1651596900000|2022-05-03 16:55:00|5504.3|5502.5|5511.1|5509.3|5512.9|5511.1|5495.5|5493.7|0
1651597200000|2022-05-03 17:00:00|5513.3|5511.5|5513.5|5511.7|5527.4|5525.6|5509.7|5507.9|0
1651597500000|2022-05-03 17:05:00|5513.4|5511.6|5521.4|5519.6|5525.4|5523.6|5509.8|5508|0
1651597800000|2022-05-03 17:10:00|5520.9|5519.1|5538.3|5536.5|5538.3|5536.5|5517.2|5515.4|0
1651598100000|2022-05-03 17:15:00|5538.6|5536.8|5541.9|5540.1|5547.4|5545.6|5538.6|5536.8|0
1651598400000|2022-05-03 17:20:00|5542.8|5541|5540.3|5538.5|5554.4|5552.6|5534.6|5532.8|0
1651598700000|2022-05-03 17:25:00|5539.8|5538|5542.3|5540.5|5548.7|5546.9|5535.4|5533.6|0
1651599000000|2022-05-03 17:30:00|5543.2|5541.4|5549.9|5548.1|5551.1|5549.3|5539.8|5538|0
1651599300000|2022-05-03 17:35:00|5549|5547.2|5559|5557.2|5559.6|5557.8|5547.5|5545.7|0
1651599600000|2022-05-03 17:40:00|5559.4|5557.6|5570.1|5568.3|5570.1|5568.3|5552.7|5550.9|0
1651599900000|2022-05-03 17:45:00|5571.5|5569.7|5563.4|5561.6|5571.9|5570.1|5559.2|5557.4|0
1651600200000|2022-05-03 17:50:00|5563|5561.2|5556.4|5554.6|5564.6|5562.8|5553.3|5551.5|0
1651600500000|2022-05-03 17:55:00|5556.5|5554.7|5551.2|5549.4|5558.4|5556.6|5547.3|5545.5|0
1651600800000|2022-05-03 18:00:00|5550.3|5548.5|5535.9|5534.1|5552.6|5550.8|5533.3|5531.5|0
1651601100000|2022-05-03 18:05:00|5536.2|5534.4|5527.7|5525.9|5536.2|5534.4|5524.1|5522.3|0
1651601400000|2022-05-03 18:10:00|5526.9|5525.1|5510.8|5509|5528.2|5526.4|5509.1|5507.3|0
1651601700000|2022-05-03 18:15:00|5509.9|5508.1|5501.3|5499.5|5509.9|5508.1|5495.9|5494.1|0
1651602000000|2022-05-03 18:20:00|5500.3|5498.5|5498.6|5496.8|5501.4|5499.6|5491.8|5490|0
1651602300000|2022-05-03 18:25:00|5498.7|5496.9|5496.1|5494.3|5504.4|5502.6|5493.7|5491.9|0
1651602600000|2022-05-03 18:30:00|5496.3|5494.5|5512|5510.2|5512.6|5510.8|5494.8|5493|0
1651602900000|2022-05-03 18:35:00|5511.4|5509.6|5497.1|5495.3|5520|5518.2|5494.5|5492.7|0
1651603200000|2022-05-03 18:40:00|5498.8|5497|5505.1|5503.3|5510|5508.2|5476.7|5474.9|0
1651603500000|2022-05-03 18:45:00|5505.2|5503.4|5505.7|5503.9|5510.9|5509.1|5485.7|5483.9|0
1651603800000|2022-05-03 18:50:00|5505.1|5503.3|5515.2|5513.4|5523.3|5521.5|5500.9|5499.1|0
1651604100000|2022-05-03 18:55:00|5515.8|5514|5532.4|5530.6|5535.9|5534.1|5510.5|5508.7|0
1651604400000|2022-05-03 19:00:00|5534|5532.2|5521.4|5519.6|5534.9|5533.1|5520.5|5518.7|0
1651604700000|2022-05-03 19:05:00|5521.9|5520.1|5533.6|5531.8|5541.4|5539.6|5520|5518.2|0
1651605000000|2022-05-03 19:10:00|5533.1|5531.3|5536|5534.2|5541.5|5539.7|5529.6|5527.8|0
1651605300000|2022-05-03 19:15:00|5536.3|5534.5|5518.8|5517|5538.3|5536.5|5517.4|5515.6|0
1651605600000|2022-05-03 19:20:00|5519.5|5517.7|5518.5|5516.7|5536.3|5534.5|5506.2|5504.4|0
1651605900000|2022-05-03 19:25:00|5519.1|5517.3|5519|5517.2|5523|5521.2|5509.5|5507.7|0
1651606200000|2022-05-03 19:30:00|5518.2|5516.4|5526|5524.2|5530.3|5528.5|5513.6|5511.8|0
1651606500000|2022-05-03 19:35:00|5526.1|5524.3|5507.5|5505.7|5529.5|5527.7|5502.4|5500.6|0
1651606800000|2022-05-03 19:40:00|5507.3|5505.5|5496.9|5495.1|5507.7|5505.9|5486.7|5484.9|0
1651607100000|2022-05-03 19:45:00|5496|5494.2|5498|5496.2|5508.7|5506.9|5490.3|5488.5|0
1651607400000|2022-05-03 19:50:00|5495.9|5494.1|5517.5|5515.7|5522|5520.2|5489.1|5487.3|0
1651607700000|2022-05-03 19:55:00|5519.4|5517.6|5519.1|5517.3|5522.2|5520.4|5512.7|5510.9|0
1651608000000|2022-05-03 20:00:00|5519.7|5516.7|5520.3|5517.3|5521|5518|5515.7|5512.7|0
1651608300000|2022-05-03 20:05:00|5519.9|5516.9|5528.5|5525.5|5535.4|5532.4|5519.5|5516.5|0
1651608600000|2022-05-03 20:10:00|5528.1|5525.1|5536.7|5533.7|5543.4|5540.4|5528.1|5525.1|0
1651608900000|2022-05-03 20:15:00|5537.2|5534.2|5531.9|5528.9|5538.1|5535.1|5531.9|5528.9|0
1651609200000|2022-05-03 20:20:00|5531.8|5528.8|5526.6|5523.6|5532.1|5529.1|5523.6|5520.6|0
1651609500000|2022-05-03 20:25:00|5526.5|5523.5|5529|5526|5531|5528|5525.4|5522.4|0
1651609800000|2022-05-03 20:30:00|5528.8|5525.8|5527.2|5524.2|5529.9|5526.9|5527.2|5524.2|0
1651610100000|2022-05-03 20:35:00|5527.3|5524.3|5525.5|5522.5|5527.8|5524.8|5524.8|5521.8|0
1651610400000|2022-05-03 20:40:00|5525.6|5522.6|5527.9|5524.9|5528.6|5525.6|5525.5|5522.5|0
1651610700000|2022-05-03 20:45:00|5528|5525|5526.7|5523.7|5529.8|5526.8|5525.3|5522.3|0
1651611000000|2022-05-03 20:50:00|5528.9|5525.9|5528.2|5525.2|5531|5528|5527|5524|0
1651611300000|2022-05-03 20:55:00|5528.1|5525.1|5528.5|5525.5|5529.7|5526.7|5527.5|5524.5|0
1651611600000|2022-05-03 21:00:00|5528.6|5525.6|5531.4|5528.4|5531.5|5528.5|5528.6|5525.6|0
1651611900000|2022-05-03 21:05:00|5531.9|5528.9|5532.1|5529.1|5533.3|5530.3|5531.2|5528.2|0
1651612200000|2022-05-03 21:10:00|5532.4|5529.4|5535.3|5532.3|5535.4|5532.4|5532.3|5529.3|0
1651612500000|2022-05-03 21:15:00|5534.7|5531.7|5535.5|5532.5|5537.2|5534.2|5534.7|5531.7|0
1651612800000|2022-05-03 21:20:00|5535.4|5532.4|5536.8|5533.8|5537.1|5534.1|5535.4|5532.4|0
1651613100000|2022-05-03 21:25:00|5537|5534|5535.7|5532.7|5537|5534|5535.5|5532.5|0
1651613400000|2022-05-03 21:30:00|5535.6|5532.6|5536.7|5533.7|5536.9|5533.9|5534.6|5531.6|0
1651613700000|2022-05-03 21:35:00|5536.6|5533.6|5536.4|5533.4|5537.3|5534.3|5536.2|5533.2|0
1651614000000|2022-05-03 21:40:00|5536.2|5533.2|5535.4|5532.4|5536.8|5533.8|5534.2|5531.2|0
1651614300000|2022-05-03 21:45:00|5535.3|5532.3|5536.8|5533.8|5537|5534|5535.1|5532.1|0
1651614600000|2022-05-03 21:50:00|5536.6|5533.6|5536.5|5533.5|5536.9|5533.9|5536.1|5533.1|0
1651614900000|2022-05-03 21:55:00|5536.3|5533.3|5537.7|5534.7|5538.1|5535.1|5536|5533|0
1651615200000|2022-05-03 22:00:00|5537.4|5534.4|5537|5534|5537.4|5534.4|5533.1|5530.1|0
1651615500000|2022-05-03 22:05:00|5536.9|5533.9|5536.7|5533.7|5537.2|5534.2|5536.5|5533.5|0
1651615800000|2022-05-03 22:10:00|5536.6|5533.6|5537.5|5534.5|5537.7|5534.7|5536.6|5533.6|0
1651616100000|2022-05-03 22:15:00|5537.6|5534.6|5537.5|5534.5|5538|5535|5537.3|5534.3|0
1651616400000|2022-05-03 22:20:00|5537.6|5534.6|5537.5|5534.5|5537.9|5534.9|5537.1|5534.1|0
1651616700000|2022-05-03 22:25:00|5537.2|5534.2|5537.2|5534.2|5537.5|5534.5|5537|5534|0
1651617000000|2022-05-03 22:30:00|5537.1|5534.1|5537|5534|5537.2|5534.2|5536.7|5533.7|0
1651617300000|2022-05-03 22:35:00|5536.9|5533.9|5537.1|5534.1|5537.4|5534.4|5536.7|5533.7|0
1651617600000|2022-05-03 22:40:00|5537.2|5534.2|5536.4|5533.4|5537.4|5534.4|5536.4|5533.4|0
1651617900000|2022-05-03 22:45:00|5536.5|5533.5|5536.3|5533.3|5536.7|5533.7|5536.1|5533.1|0
1651618200000|2022-05-03 22:50:00|5536.2|5533.2|5535.8|5532.8|5536.4|5533.4|5535.5|5532.5|0
1651618500000|2022-05-03 22:55:00|5536|5533|5535|5532|5536.3|5533.3|5535|5532|0
1651618800000|2022-05-03 23:00:00|5534.9|5531.9|5534.3|5531.3|5535.4|5532.4|5533.5|5530.5|0
1651619100000|2022-05-03 23:05:00|5534.2|5531.2|5533.7|5530.7|5534.6|5531.6|5533.6|5530.6|0
1651619400000|2022-05-03 23:10:00|5533.6|5530.6|5533.9|5530.9|5534|5531|5533.3|5530.3|0
1651619700000|2022-05-03 23:15:00|5534.1|5531.1|5532.7|5529.7|5534.1|5531.1|5532.1|5529.1|0
1651620000000|2022-05-03 23:20:00|5532.4|5529.4|5531.6|5528.6|5532.8|5529.8|5531.6|5528.6|0
1651620300000|2022-05-03 23:25:00|5531.7|5528.7|5531.1|5528.1|5531.8|5528.8|5530.3|5527.3|0
1651620600000|2022-05-03 23:30:00|5531|5528|5529.1|5526.1|5531.2|5528.2|5528.4|5525.4|0
1651620900000|2022-05-03 23:35:00|5529.2|5526.2|5528.9|5525.9|5529.6|5526.6|5528.5|5525.5|0
1651621200000|2022-05-03 23:40:00|5529|5526|5529.2|5526.2|5529.2|5526.2|5527.9|5524.9|0
1651621500000|2022-05-03 23:45:00|5529.8|5526.8|5532|5529|5532.2|5529.2|5529.6|5526.6|0
1651621800000|2022-05-03 23:50:00|5532.1|5529.1|5533|5530|5533.6|5530.6|5532.1|5529.1|0
1651622100000|2022-05-03 23:55:00|5533.1|5530.1|5535.1|5530.1|5535.4|5530.8|5532.3|5529.3|0
1651622400000|2022-05-04 00:00:00|5535.3|5530.3|5535.1|5530.1|5536.4|5531.4|5534|5529|0
1651622700000|2022-05-04 00:05:00|5535|5530|5537.9|5532.9|5537.9|5532.9|5534.4|5529.4|0
1651623000000|2022-05-04 00:10:00|5537.8|5532.8|5538.3|5533.3|5540.6|5535.6|5537|5532|0
1651623300000|2022-05-04 00:15:00|5538.4|5533.4|5537.9|5532.9|5539.6|5534.6|5536.3|5531.3|0
1651623600000|2022-05-04 00:20:00|5538|5533|5534.3|5529.3|5538.1|5533.1|5534.3|5529.3|0
1651623900000|2022-05-04 00:25:00|5534|5529|5534|5529|5536.2|5531.2|5533|5528|0
1651624200000|2022-05-04 00:30:00|5533.9|5528.9|5535.2|5530.2|5535.4|5530.4|5532.7|5527.7|0
1651624500000|2022-05-04 00:35:00|5535.1|5530.1|5537|5532|5537.1|5532.1|5534.3|5529.3|0
1651624800000|2022-05-04 00:40:00|5537.2|5532.2|5536|5531|5538.9|5533.9|5534.5|5529.5|0
1651625100000|2022-05-04 00:45:00|5536.1|5531.1|5536.8|5531.8|5539.3|5534.3|5535.9|5530.9|0
1651625400000|2022-05-04 00:50:00|5536.6|5531.6|5536.4|5531.4|5537.9|5532.9|5535.1|5530.1|0
1651625700000|2022-05-04 00:55:00|5536.3|5531.3|5536.8|5531.8|5537.2|5532.2|5535.5|5530.5|0
1651626000000|2022-05-04 01:00:00|5537.1|5532.1|5539|5534|5540.3|5535.3|5537.1|5532.1|0
1651626300000|2022-05-04 01:05:00|5539.1|5534.1|5538.7|5533.7|5540|5535|5537.9|5532.9|0
1651626600000|2022-05-04 01:10:00|5538.6|5533.6|5539.8|5534.8|5540.2|5535.2|5538|5533|0
1651626900000|2022-05-04 01:15:00|5539.5|5534.5|5540.6|5535.6|5542.9|5537.9|5538.7|5533.7|0
1651627200000|2022-05-04 01:20:00|5540.7|5535.7|5541.3|5536.3|5541.5|5536.5|5540.2|5535.2|0
1651627500000|2022-05-04 01:25:00|5541.2|5536.2|5542.2|5537.2|5542.7|5537.7|5540|5535|0
1651627800000|2022-05-04 01:30:00|5542|5537|5544.2|5539.2|5545.1|5540.1|5541.6|5536.6|0
1651628100000|2022-05-04 01:35:00|5544.7|5539.7|5543.8|5538.8|5545.8|5540.8|5543|5538|0
1651628400000|2022-05-04 01:40:00|5543.9|5538.9|5544.7|5539.7|5545.6|5540.6|5543.5|5538.5|0
1651628700000|2022-05-04 01:45:00|5544.8|5539.8|5543.7|5538.7|5545.6|5540.6|5543.1|5538.1|0
1651629000000|2022-05-04 01:50:00|5543.6|5538.6|5541.7|5536.7|5543.6|5538.6|5541.4|5536.4|0
1651629300000|2022-05-04 01:55:00|5541.8|5536.8|5543|5538|5543.5|5538.5|5541.2|5536.2|0
1651629600000|2022-05-04 02:00:00|5543.1|5538.1|5544.2|5539.2|5546.1|5541.1|5543|5538|0
1651629900000|2022-05-04 02:05:00|5544.3|5539.3|5543.1|5538.1|5545.3|5540.3|5542.7|5537.7|0
1651630200000|2022-05-04 02:10:00|5543|5538|5542.1|5537.1|5543.5|5538.5|5541.7|5536.7|0
1651630500000|2022-05-04 02:15:00|5542.2|5537.2|5543|5538|5543.4|5538.4|5541.3|5536.3|0
1651630800000|2022-05-04 02:20:00|5542.9|5537.9|5542.2|5537.2|5542.9|5537.9|5541.4|5536.4|0
1651631100000|2022-05-04 02:25:00|5542.3|5537.3|5537.4|5532.4|5542.6|5537.6|5537.4|5532.4|0
1651631400000|2022-05-04 02:30:00|5537.6|5532.6|5533.1|5528.1|5538.1|5533.1|5532.6|5527.6|0
1651631700000|2022-05-04 02:35:00|5533|5528|5532.9|5527.9|5535.5|5530.5|5531.5|5526.5|0
1651632000000|2022-05-04 02:40:00|5533|5528|5526.3|5521.3|5534.2|5529.2|5526.1|5521.1|0
1651632300000|2022-05-04 02:45:00|5526.2|5521.2|5526.1|5521.1|5527.6|5522.6|5525.5|5520.5|0
1651632600000|2022-05-04 02:50:00|5526.2|5521.2|5526.9|5521.9|5528.1|5523.1|5525.2|5520.2|0
1651632900000|2022-05-04 02:55:00|5526.8|5521.8|5525.9|5520.9|5528.1|5523.1|5525.4|5520.4|0
1651633200000|2022-05-04 03:00:00|5525.8|5520.8|5529.1|5524.1|5529.7|5524.7|5525.8|5520.8|0
1651633500000|2022-05-04 03:05:00|5529|5524|5528.7|5523.7|5530.6|5525.6|5528.4|5523.4|0
1651633800000|2022-05-04 03:10:00|5528.6|5523.6|5527.8|5522.8|5528.7|5523.7|5525.9|5520.9|0
1651634100000|2022-05-04 03:15:00|5527.7|5522.7|5528.8|5523.8|5529.7|5524.7|5527.7|5522.7|0
1651634400000|2022-05-04 03:20:00|5529|5524|5529.2|5524.2|5530.2|5525.2|5528.2|5523.2|0
1651634700000|2022-05-04 03:25:00|5529.5|5524.5|5529|5524|5530.8|5525.8|5528.6|5523.6|0
1651635000000|2022-05-04 03:30:00|5529.1|5524.1|5522.2|5517.2|5529.6|5524.6|5521.5|5516.5|0
1651635300000|2022-05-04 03:35:00|5522.3|5517.3|5514.5|5509.5|5523|5518|5513.9|5508.9|0
1651635600000|2022-05-04 03:40:00|5514.4|5509.4|5513.5|5508.5|5514.5|5509.5|5510.8|5505.8|0
1651635900000|2022-05-04 03:45:00|5513.4|5508.4|5514.1|5509.1|5515.4|5510.4|5512.9|5507.9|0
1651636200000|2022-05-04 03:50:00|5514.2|5509.2|5515.6|5510.6|5516.2|5511.2|5514.2|5509.2|0
1651636500000|2022-05-04 03:55:00|5515.7|5510.7|5515.4|5510.4|5516|5511|5514.3|5509.3|0
1651636800000|2022-05-04 04:00:00|5515.3|5510.3|5519.1|5514.1|5521.4|5516.4|5515.1|5510.1|0
1651637100000|2022-05-04 04:05:00|5519.2|5514.2|5518.3|5513.3|5520|5515|5518.2|5513.2|0
1651637400000|2022-05-04 04:10:00|5518.2|5513.2|5520.2|5515.2|5521.5|5516.5|5517.6|5512.6|0
1651637700000|2022-05-04 04:15:00|5520.3|5515.3|5521.3|5516.3|5522.2|5517.2|5519.7|5514.7|0
1651638000000|2022-05-04 04:20:00|5521.2|5516.2|5519.5|5514.5|5521.5|5516.5|5519.2|5514.2|0
1651638300000|2022-05-04 04:25:00|5519.3|5514.3|5519.5|5514.5|5520.4|5515.4|5519|5514|0
1651638600000|2022-05-04 04:30:00|5519.4|5514.4|5522.6|5517.6|5523.6|5518.6|5516.6|5511.6|0
1651638900000|2022-05-04 04:35:00|5522.4|5517.4|5521|5516|5522.6|5517.6|5520|5515|0
1651639200000|2022-05-04 04:40:00|5520.9|5515.9|5519.1|5514.1|5521|5516|5518.6|5513.6|0
1651639500000|2022-05-04 04:45:00|5519|5514|5518.5|5513.5|5519.1|5514.1|5517.8|5512.8|0
1651639800000|2022-05-04 04:50:00|5518.6|5513.6|5516.1|5511.1|5518.6|5513.6|5515.7|5510.7|0
1651640100000|2022-05-04 04:55:00|5516.4|5511.4|5513.4|5508.4|5516.8|5511.8|5512|5507|0
1651640400000|2022-05-04 05:00:00|5513.3|5508.3|5515|5510|5515.4|5510.4|5511.7|5506.7|0
1651640700000|2022-05-04 05:05:00|5514.9|5509.9|5518.1|5513.1|5518.5|5513.5|5514|5509|0
1651641000000|2022-05-04 05:10:00|5518|5513|5517.5|5512.5|5521.3|5516.3|5516.6|5511.6|0
1651641300000|2022-05-04 05:15:00|5517.6|5512.6|5514.7|5509.7|5518.2|5513.2|5513.7|5508.7|0
1651641600000|2022-05-04 05:20:00|5514.8|5509.8|5515.1|5510.1|5516.3|5511.3|5513|5508|0
1651641900000|2022-05-04 05:25:00|5515|5510|5517.1|5512.1|5517.3|5512.3|5514.8|5509.8|0
1651642200000|2022-05-04 05:30:00|5517.2|5512.2|5514.9|5509.9|5518.2|5513.2|5513.8|5508.8|0
1651642500000|2022-05-04 05:35:00|5514.8|5509.8|5514.6|5509.6|5515.5|5510.5|5513.6|5508.6|0
1651642800000|2022-05-04 05:40:00|5514.7|5509.7|5515.6|5510.6|5516.3|5511.3|5513.9|5508.9|0
1651643100000|2022-05-04 05:45:00|5515.7|5510.7|5516.6|5511.6|5517|5512|5513.9|5508.9|0
1651643400000|2022-05-04 05:50:00|5516.7|5511.7|5518.1|5513.1|5518.2|5513.2|5515.8|5510.8|0
1651643700000|2022-05-04 05:55:00|5518|5513|5519.8|5514.8|5520.4|5515.4|5517.1|5512.1|0
1651644000000|2022-05-04 06:00:00|5519.7|5514.7|5513.2|5508.2|5519.9|5514.9|5512.8|5507.8|0
1651644300000|2022-05-04 06:05:00|5513.4|5508.4|5517|5512|5519.1|5514.1|5512.1|5507.1|0
1651644600000|2022-05-04 06:10:00|5517.1|5512.1|5517|5512|5519.3|5514.3|5516.1|5511.1|0
1651644900000|2022-05-04 06:15:00|5517.1|5512.1|5521.4|5516.4|5521.9|5516.9|5516.2|5511.2|0
1651645200000|2022-05-04 06:20:00|5521.3|5516.3|5518.8|5513.8|5521.9|5516.9|5518.3|5513.3|0
1651645500000|2022-05-04 06:25:00|5518.9|5513.9|5517.2|5512.2|5519.2|5514.2|5515.9|5510.9|0
1651645800000|2022-05-04 06:30:00|5517.4|5512.4|5518.4|5513.4|5520.3|5515.3|5516.7|5511.7|0
1651646100000|2022-05-04 06:35:00|5518.1|5513.1|5520.8|5515.8|5520.9|5515.9|5517.5|5512.5|0
1651646400000|2022-05-04 06:40:00|5520.7|5515.7|5521.6|5516.6|5522.9|5517.9|5519.5|5514.5|0
1651646700000|2022-05-04 06:45:00|5521.7|5516.7|5521.6|5516.6|5523.3|5518.3|5519.5|5514.5|0
1651647000000|2022-05-04 06:50:00|5521.5|5516.5|5520.4|5515.4|5522|5517|5518.3|5513.3|0
1651647300000|2022-05-04 06:55:00|5520.7|5515.7|5521.9|5516.9|5522.9|5517.9|5520.4|5515.4|0
1651647600000|2022-05-04 07:00:00|5521.6|5516.6|5521.4|5516.4|5523.4|5518.4|5516.7|5511.7|0
1651647900000|2022-05-04 07:05:00|5521.7|5516.7|5522.7|5517.7|5525.2|5520.2|5518.4|5513.4|0
1651648200000|2022-05-04 07:10:00|5523.2|5518.2|5516.3|5511.3|5523.7|5518.7|5514.1|5509.1|0
1651648500000|2022-05-04 07:15:00|5516.2|5511.2|5511.3|5506.3|5517.5|5512.5|5508.4|5503.4|0
1651648800000|2022-05-04 07:20:00|5511.4|5506.4|5507|5502|5513.5|5508.5|5505.7|5500.7|0
1651649100000|2022-05-04 07:25:00|5506.9|5501.9|5505.8|5500.8|5507.3|5502.3|5500.6|5495.6|0
1651649400000|2022-05-04 07:30:00|5505.9|5500.9|5505|5500|5507.3|5502.3|5503.2|5498.2|0
1651649700000|2022-05-04 07:35:00|5504.8|5499.8|5505.4|5500.4|5507.4|5502.4|5502.9|5497.9|0
1651650000000|2022-05-04 07:40:00|5505.3|5500.3|5506.1|5501.1|5506.3|5501.3|5503.6|5498.6|0
1651650300000|2022-05-04 07:45:00|5506|5501|5510.5|5505.5|5510.6|5505.6|5505.9|5500.9|0
1651650600000|2022-05-04 07:50:00|5510.6|5505.6|5512.7|5507.7|5514.6|5509.6|5509.7|5504.7|0
1651650900000|2022-05-04 07:55:00|5512.6|5507.6|5512.3|5507.3|5514.6|5509.6|5511.9|5506.9|0
1651651200000|2022-05-04 08:00:00|5512.5|5507.5|5504.8|5501.8|5512.9|5508|5504.5|5501.5|0
1651651500000|2022-05-04 08:05:00|5504.9|5501.9|5509.4|5506.4|5509.9|5506.9|5501.7|5498.7|0
1651651800000|2022-05-04 08:10:00|5509.1|5506.1|5511.3|5508.3|5511.5|5508.5|5507|5504|0
1651652100000|2022-05-04 08:15:00|5511.4|5508.4|5511.9|5508.9|5512.5|5509.5|5510.2|5507.2|0
1651652400000|2022-05-04 08:20:00|5511.8|5508.8|5509.7|5506.7|5511.8|5508.8|5508.4|5505.4|0
1651652700000|2022-05-04 08:25:00|5509|5506|5509.2|5506.2|5510|5507|5507.7|5504.7|0
1651653000000|2022-05-04 08:30:00|5509|5506|5505.6|5502.6|5510|5507|5504.9|5501.9|0
1651653300000|2022-05-04 08:35:00|5505.5|5502.5|5506.5|5503.5|5507.3|5504.3|5504.9|5501.9|0
1651653600000|2022-05-04 08:40:00|5506.6|5503.6|5506.5|5503.5|5506.9|5503.9|5505.5|5502.5|0
1651653900000|2022-05-04 08:45:00|5506.4|5503.4|5506.8|5503.8|5507.2|5504.2|5505.3|5502.3|0
1651654200000|2022-05-04 08:50:00|5506.7|5503.7|5504.6|5501.6|5507|5504|5504.4|5501.4|0
1651654500000|2022-05-04 08:55:00|5504.5|5501.5|5504.8|5501.8|5505.7|5502.7|5504|5501|0
1651654800000|2022-05-04 09:00:00|5504.7|5501.7|5496.2|5493.2|5505.6|5502.6|5496.2|5493.2|0
1651655100000|2022-05-04 09:05:00|5496.1|5493.1|5493.8|5490.8|5497|5494|5492.2|5489.2|0
1651655400000|2022-05-04 09:10:00|5493.9|5490.9|5496.8|5493.8|5496.8|5493.8|5492.8|5489.8|0
1651655700000|2022-05-04 09:15:00|5496.7|5493.7|5492.3|5489.3|5497.8|5494.8|5492|5489|0
1651656000000|2022-05-04 09:20:00|5492.2|5489.2|5492.3|5489.3|5492.3|5489.3|5489.8|5486.8|0
1651656300000|2022-05-04 09:25:00|5493.1|5490.1|5496|5493|5496.3|5493.3|5492.9|5489.9|0
1651656600000|2022-05-04 09:30:00|5495.9|5492.9|5496|5493|5498|5495|5495|5492|0
1651656900000|2022-05-04 09:35:00|5496.2|5493.2|5497.7|5494.7|5498.1|5495.1|5495.9|5492.9|0
1651657200000|2022-05-04 09:40:00|5497.8|5494.8|5497.7|5494.7|5499.4|5496.4|5496|5493|0
1651657500000|2022-05-04 09:45:00|5498|5495|5498.9|5495.9|5499.2|5496.2|5497.9|5494.9|0
1651657800000|2022-05-04 09:50:00|5499|5496|5499.2|5496.2|5499.9|5496.9|5498.5|5495.5|0
1651658100000|2022-05-04 09:55:00|5499.3|5496.3|5504.6|5501.6|5504.8|5501.8|5499.3|5496.3|0
1651658400000|2022-05-04 10:00:00|5504.5|5501.5|5506.8|5503.8|5507.2|5504.2|5501.9|5498.9|0
1651658700000|2022-05-04 10:05:00|5506.9|5503.9|5506.8|5503.8|5507.9|5504.9|5506.1|5503.1|0
1651659000000|2022-05-04 10:10:00|5506.6|5503.6|5505.6|5502.6|5507|5504|5505.4|5502.4|0
1651659300000|2022-05-04 10:15:00|5505.9|5502.9|5506.4|5503.4|5506.7|5503.7|5505|5502|0
1651659600000|2022-05-04 10:20:00|5506.7|5503.7|5506.2|5503.2|5507.2|5504.2|5506.1|5503.1|0
1651659900000|2022-05-04 10:25:00|5506.3|5503.3|5504.3|5501.3|5506.7|5503.7|5504.3|5501.3|0
1651660200000|2022-05-04 10:30:00|5504.4|5501.4|5505.1|5502.1|5505.5|5502.5|5504.3|5501.3|0
1651660500000|2022-05-04 10:35:00|5505.2|5502.2|5507.4|5504.4|5507.5|5504.5|5505.2|5502.2|0
1651660800000|2022-05-04 10:40:00|5507.5|5504.5|5508.3|5505.3|5508.3|5505.3|5506.9|5503.9|0
1651661100000|2022-05-04 10:45:00|5508.2|5505.2|5507.5|5504.5|5508.9|5505.9|5507.4|5504.4|0
1651661400000|2022-05-04 10:50:00|5507.6|5504.6|5507.5|5504.5|5507.7|5504.7|5507|5504|0
1651661700000|2022-05-04 10:55:00|5507.6|5504.6|5509.5|5506.5|5509.6|5506.6|5507.3|5504.3|0
1651662000000|2022-05-04 11:00:00|5510.3|5507.3|5508.4|5505.4|5511.3|5508.3|5508.4|5505.4|0
1651662300000|2022-05-04 11:05:00|5508.2|5505.2|5505.6|5502.6|5508.2|5505.2|5505.6|5502.6|0
1651662600000|2022-05-04 11:10:00|5505.5|5502.5|5507|5504|5507|5504|5503.7|5500.7|0
1651662900000|2022-05-04 11:15:00|5507.1|5504.1|5508|5505|5508|5505|5506.8|5503.8|0
1651663200000|2022-05-04 11:20:00|5508.2|5505.2|5511.8|5508.8|5512|5509|5507.5|5504.5|0
1651663500000|2022-05-04 11:25:00|5511.9|5508.9|5511.8|5508.8|5513.2|5510.2|5510.6|5507.6|0
1651663800000|2022-05-04 11:30:00|5511.9|5508.9|5512.7|5509.7|5513.2|5510.2|5511.5|5508.5|0
1651664100000|2022-05-04 11:35:00|5512.9|5509.9|5512.2|5509.2|5512.9|5509.9|5511.3|5508.3|0
1651664400000|2022-05-04 11:40:00|5511.9|5508.9|5509.9|5506.9|5512|5509|5509.3|5506.3|0
1651664700000|2022-05-04 11:45:00|5509.8|5506.8|5509.3|5506.3|5511.3|5508.3|5509|5506|0
1651665000000|2022-05-04 11:50:00|5508.9|5505.9|5505.6|5502.6|5509.2|5506.2|5505.6|5502.6|0
1651665300000|2022-05-04 11:55:00|5505.7|5502.7|5506.8|5503.8|5507.1|5504.1|5505.4|5502.4|0
1651665600000|2022-05-04 12:00:00|5506.9|5503.9|5508.7|5505.7|5509.1|5506.1|5506.8|5503.8|0
1651665900000|2022-05-04 12:05:00|5508.8|5505.8|5510.5|5507.5|5510.7|5507.7|5508.8|5505.8|0
1651666200000|2022-05-04 12:10:00|5510.6|5507.6|5504.8|5501.8|5510.6|5507.6|5503.1|5500.1|0
1651666500000|2022-05-04 12:15:00|5504.9|5501.9|5503.7|5500.7|5505|5502|5503.3|5500.3|0
1651666800000|2022-05-04 12:20:00|5503.8|5500.8|5494.4|5491.4|5503.8|5500.8|5494.1|5491.1|0
1651667100000|2022-05-04 12:25:00|5494.5|5491.5|5496.3|5493.3|5497.1|5494.1|5493.6|5490.6|0
1651667400000|2022-05-04 12:30:00|5496.1|5493.1|5496.1|5493.1|5498.3|5495.3|5496|5493|0
1651667700000|2022-05-04 12:35:00|5496|5493|5494.5|5491.5|5496|5493|5493.4|5490.4|0
1651668000000|2022-05-04 12:40:00|5494.4|5491.4|5496.5|5493.5|5496.5|5493.5|5491.3|5488.3|0
1651668300000|2022-05-04 12:45:00|5496.6|5493.6|5495.6|5492.6|5498.4|5495.4|5494.6|5491.6|0
1651668600000|2022-05-04 12:50:00|5495.3|5492.3|5493.9|5490.9|5495.6|5492.6|5492.7|5489.7|0
1651668900000|2022-05-04 12:55:00|5493.8|5490.8|5492.2|5489.2|5494|5491|5492.1|5489.1|0
1651669200000|2022-05-04 13:00:00|5492|5489|5495.5|5492.5|5496|5493|5491.5|5488.5|0
1651669500000|2022-05-04 13:05:00|5495.6|5492.6|5497|5494|5497|5494|5495.4|5492.4|0
1651669800000|2022-05-04 13:10:00|5496.9|5493.9|5491.4|5488.4|5496.9|5493.9|5490.3|5487.3|0
1651670100000|2022-05-04 13:15:00|5491.3|5488.3|5490.8|5487.8|5492.4|5489.4|5488.9|5485.9|0
1651670400000|2022-05-04 13:20:00|5490.5|5487.5|5492.8|5489.8|5494.6|5491.6|5490.5|5487.5|0
1651670700000|2022-05-04 13:25:00|5492.6|5489.6|5486.8|5483.8|5493.9|5490.9|5483.3|5480.3|0
1651671000000|2022-05-04 13:30:00|5486.6|5483.6|5470.2|5468.4|5491.2|5489.4|5457.8|5456|0
1651671300000|2022-05-04 13:35:00|5470.5|5468.7|5471.1|5469.3|5491.8|5490|5464.7|5462.9|0
1651671600000|2022-05-04 13:40:00|5470.6|5468.8|5480.8|5479|5489|5487.2|5467.6|5465.8|0
1651671900000|2022-05-04 13:45:00|5482.1|5480.3|5480.9|5479.1|5482.9|5481.1|5458.8|5457|0
1651672200000|2022-05-04 13:50:00|5481|5479.2|5455.6|5453.8|5482.4|5480.6|5452.5|5450.7|0
1651672500000|2022-05-04 13:55:00|5455.2|5453.4|5443.6|5441.8|5461.7|5459.9|5441.4|5439.6|0
1651672800000|2022-05-04 14:00:00|5443.1|5441.3|5439.5|5437.7|5447.6|5445.8|5431.5|5429.7|0
1651673100000|2022-05-04 14:05:00|5438.8|5437|5420.6|5418.8|5441.4|5439.6|5418.4|5416.6|0
1651673400000|2022-05-04 14:10:00|5421.4|5419.6|5411.2|5409.4|5431.9|5430.1|5411|5409.2|0
1651673700000|2022-05-04 14:15:00|5411.4|5409.6|5404.6|5402.8|5411.4|5409.6|5398.6|5396.8|0
1651674000000|2022-05-04 14:20:00|5404.5|5402.7|5415|5413.2|5423.1|5421.3|5402.5|5400.7|0
1651674300000|2022-05-04 14:25:00|5413.7|5411.9|5425.8|5424|5428|5426.2|5408.9|5407.1|0
1651674600000|2022-05-04 14:30:00|5425.2|5423.4|5413.7|5411.9|5429.2|5427.4|5409.6|5407.8|0
1651674900000|2022-05-04 14:35:00|5413.9|5412.1|5421.3|5419.5|5426.2|5424.4|5413.9|5412.1|0
1651675200000|2022-05-04 14:40:00|5421.4|5419.6|5432|5430.2|5438.9|5437.1|5415.7|5413.9|0
1651675500000|2022-05-04 14:45:00|5432.4|5430.6|5432.1|5430.3|5443.4|5441.6|5430.2|5428.4|0
1651675800000|2022-05-04 14:50:00|5432|5430.2|5416.9|5415.1|5433.2|5431.4|5412.9|5411.1|0
1651676100000|2022-05-04 14:55:00|5417|5415.2|5412.9|5411.1|5422|5420.2|5408|5406.2|0
1651676400000|2022-05-04 15:00:00|5411.9|5410.1|5400.1|5398.3|5417.2|5415.4|5397.8|5396|0
1651676700000|2022-05-04 15:05:00|5399.9|5398.1|5406.9|5405.1|5408.4|5406.6|5395.5|5393.7|0
1651677000000|2022-05-04 15:10:00|5407.4|5405.6|5393.9|5392.1|5408.8|5407|5390.1|5388.3|0
1651677300000|2022-05-04 15:15:00|5393.2|5391.4|5410.1|5408.3|5410.7|5408.9|5389.9|5388.1|0
1651677600000|2022-05-04 15:20:00|5410|5408.2|5405|5403.2|5411.6|5409.8|5403.3|5401.5|0
1651677900000|2022-05-04 15:25:00|5405.7|5403.9|5404.1|5402.3|5409.2|5407.4|5397.9|5396.1|0
1651678200000|2022-05-04 15:30:00|5403.3|5401.5|5396.3|5394.5|5405.5|5403.7|5389.9|5388.1|0
1651678500000|2022-05-04 15:35:00|5397.8|5396|5402.3|5400.5|5403|5401.2|5393.6|5391.8|0
1651678800000|2022-05-04 15:40:00|5401.8|5400|5404.1|5402.3|5412.4|5410.6|5401.1|5399.3|0
1651679100000|2022-05-04 15:45:00|5404|5402.2|5424.7|5422.9|5425.8|5424|5403.5|5401.7|0
1651679400000|2022-05-04 15:50:00|5423.4|5421.6|5435.3|5433.5|5435.3|5433.5|5419.6|5417.8|0
1651679700000|2022-05-04 15:55:00|5435.5|5433.7|5433.5|5431.7|5439.3|5437.5|5426.9|5425.1|0
1651680000000|2022-05-04 16:00:00|5433.7|5431.9|5427.2|5425.4|5436.3|5434.5|5426.3|5424.5|0
1651680300000|2022-05-04 16:05:00|5426.7|5424.9|5439.4|5437.6|5440.5|5438.7|5425.4|5423.6|0
1651680600000|2022-05-04 16:10:00|5439|5437.2|5441.6|5439.8|5441.6|5439.8|5431.9|5430.1|0
1651680900000|2022-05-04 16:15:00|5441.3|5439.5|5444.6|5442.8|5448|5446.2|5428.8|5427|0
1651681200000|2022-05-04 16:20:00|5444.2|5442.4|5466.9|5465.1|5473.7|5471.9|5444.1|5442.3|0
1651681500000|2022-05-04 16:25:00|5467.5|5465.7|5488.4|5486.6|5489.1|5487.3|5464.1|5462.3|0
1651681800000|2022-05-04 16:30:00|5488.3|5486.5|5483.8|5482|5494.9|5493.1|5483.7|5481.9|0
1651682100000|2022-05-04 16:35:00|5483.9|5482.1|5495.2|5493.4|5496.6|5494.8|5483.9|5482.1|0
1651682400000|2022-05-04 16:40:00|5495.3|5493.5|5488.4|5486.6|5497.2|5495.4|5482.8|5481|0
1651682700000|2022-05-04 16:45:00|5488.2|5486.4|5479.8|5478|5488.9|5487.1|5475.8|5474|0
1651683000000|2022-05-04 16:50:00|5479.9|5478.1|5493|5491.2|5493|5491.2|5474.7|5472.9|0
1651683300000|2022-05-04 16:55:00|5493.3|5491.5|5503.4|5501.6|5504.3|5502.5|5486.1|5484.3|0
1651683600000|2022-05-04 17:00:00|5504.3|5502.5|5515.3|5513.5|5521.9|5520.1|5501.8|5500|0
1651683900000|2022-05-04 17:05:00|5515.6|5513.8|5501.8|5500|5516.2|5514.4|5499.3|5497.5|0
1651684200000|2022-05-04 17:10:00|5501.6|5499.8|5497.2|5495.4|5501.6|5499.8|5489.3|5487.5|0
1651684500000|2022-05-04 17:15:00|5497.7|5495.9|5495.8|5494|5502.1|5500.3|5491.4|5489.6|0
1651684800000|2022-05-04 17:20:00|5496.4|5494.6|5505.7|5503.9|5510.9|5509.1|5493.2|5491.4|0
1651685100000|2022-05-04 17:25:00|5505.8|5504|5504.4|5502.6|5508.9|5507.1|5501.8|5500|0
1651685400000|2022-05-04 17:30:00|5504.2|5502.4|5516.6|5514.8|5516.8|5515|5502.2|5500.4|0
1651685700000|2022-05-04 17:35:00|5516.8|5515|5504.2|5502.4|5522.8|5521|5504.1|5502.3|0
1651686000000|2022-05-04 17:40:00|5503.9|5502.1|5506.4|5504.6|5507.3|5505.5|5498|5496.2|0
1651686300000|2022-05-04 17:45:00|5507.4|5505.6|5500.4|5498.6|5507.4|5505.6|5500.4|5498.6|0
1651686600000|2022-05-04 17:50:00|5499.5|5497.7|5506.4|5504.6|5509.5|5507.7|5498.8|5497|0
1651686900000|2022-05-04 17:55:00|5506.2|5504.4|5525.5|5523.7|5535.2|5533.4|5503.4|5501.6|0
1651687200000|2022-05-04 18:00:00|5524.8|5523|5537.7|5535.9|5569.6|5567.8|5501.4|5499.6|0
1651687500000|2022-05-04 18:05:00|5538|5536.2|5490.4|5488.6|5555.7|5553.9|5464.6|5462.8|0
1651687800000|2022-05-04 18:10:00|5491.3|5489.5|5493|5491.2|5509.9|5508.1|5478.2|5476.4|0
1651688100000|2022-05-04 18:15:00|5491.9|5490.1|5478.5|5476.7|5495.8|5494|5469|5467.2|0
1651688400000|2022-05-04 18:20:00|5477.7|5475.9|5481|5479.2|5490.5|5488.7|5454.7|5452.9|0
1651688700000|2022-05-04 18:25:00|5480.8|5479|5506.9|5505.1|5519|5517.2|5475.3|5473.5|0
1651689000000|2022-05-04 18:30:00|5507.7|5505.9|5431|5429.2|5514.7|5512.9|5426.8|5425|0
1651689300000|2022-05-04 18:35:00|5430.6|5428.8|5465.8|5464|5476.4|5474.6|5421.3|5419.5|0
1651689600000|2022-05-04 18:40:00|5463.8|5462|5522|5520.2|5534.3|5532.5|5453.2|5451.4|0
1651689900000|2022-05-04 18:45:00|5521.9|5520.1|5574.8|5573|5594.3|5592.5|5521.9|5520.1|0
1651690200000|2022-05-04 18:50:00|5574.7|5572.9|5605.6|5603.8|5605.7|5603.9|5563.7|5561.9|0
1651690500000|2022-05-04 18:55:00|5605.8|5604|5601.3|5599.5|5610.8|5609|5590.1|5588.3|0
1651690800000|2022-05-04 19:00:00|5604.3|5602.5|5602.4|5600.6|5619.4|5617.6|5586.8|5585|0
1651691100000|2022-05-04 19:05:00|5602.6|5600.8|5617.4|5615.6|5623.2|5621.4|5601.6|5599.8|0
1651691400000|2022-05-04 19:10:00|5617.7|5615.9|5650.4|5648.6|5650.9|5649.1|5617.7|5615.9|0
1651691700000|2022-05-04 19:15:00|5650|5648.2|5638.8|5637|5669.7|5667.9|5632.3|5630.5|0
1651692000000|2022-05-04 19:20:00|5638.7|5636.9|5656.4|5654.6|5658.7|5656.9|5637|5635.2|0
1651692300000|2022-05-04 19:25:00|5656.8|5655|5669.3|5667.5|5671.7|5669.9|5653.9|5652.1|0
1651692600000|2022-05-04 19:30:00|5671|5669.2|5690.6|5688.8|5691.1|5689.3|5667.6|5665.8|0
1651692900000|2022-05-04 19:35:00|5689.7|5687.9|5686.7|5684.9|5690.6|5688.8|5677|5675.2|0
1651693200000|2022-05-04 19:40:00|5687|5685.2|5689.7|5687.9|5695.7|5693.9|5679.2|5677.4|0
1651693500000|2022-05-04 19:45:00|5691.1|5689.3|5701.5|5699.7|5701.5|5699.7|5682.1|5680.3|0
1651693800000|2022-05-04 19:50:00|5707.2|5705.4|5703.6|5701.8|5719.1|5717.3|5703|5701.2|0
1651694100000|2022-05-04 19:55:00|5699.7|5697.9|5706.7|5704.9|5708.8|5707|5695|5693.2|0
1651694400000|2022-05-04 20:00:00|5707.3|5704.3|5705.2|5702.2|5711.8|5708.8|5697.6|5694.6|0
1651694700000|2022-05-04 20:05:00|5704.9|5701.9|5703.2|5700.2|5704.9|5701.9|5701.7|5698.7|0
1651695000000|2022-05-04 20:10:00|5703.6|5700.6|5696.3|5693.3|5703.6|5700.6|5696.3|5693.3|0
1651695300000|2022-05-04 20:15:00|5696.4|5693.4|5691.9|5688.9|5696.4|5693.4|5690.2|5687.2|0
1651695600000|2022-05-04 20:20:00|5691.8|5688.8|5691.1|5688.1|5693.8|5690.8|5691.1|5688.1|0
1651695900000|2022-05-04 20:25:00|5691|5688|5690.6|5687.6|5692.3|5689.3|5690.1|5687.1|0
1651696200000|2022-05-04 20:30:00|5690.7|5687.7|5689|5686|5690.7|5687.7|5688.4|5685.4|0
1651696500000|2022-05-04 20:35:00|5688.9|5685.9|5693.3|5690.3|5693.3|5690.3|5688.7|5685.7|0
1651696800000|2022-05-04 20:40:00|5693.4|5690.4|5694|5691|5695.2|5692.2|5692.2|5689.2|0
1651697100000|2022-05-04 20:45:00|5694.2|5691.2|5690.8|5687.8|5694.2|5691.2|5690.4|5687.4|0
1651697400000|2022-05-04 20:50:00|5690.7|5687.7|5691.6|5688.6|5692|5689|5689.3|5686.3|0
1651697700000|2022-05-04 20:55:00|5691.5|5688.5|5692.9|5689.9|5692.9|5689.9|5691|5688|0
1651698000000|2022-05-04 21:00:00|5692.8|5689.8|5693.8|5690.8|5694.3|5691.3|5692.6|5689.6|0
1651698300000|2022-05-04 21:05:00|5694.3|5691.3|5693.3|5690.3|5695|5692|5693.3|5690.3|0
1651698600000|2022-05-04 21:10:00|5693.7|5690.7|5695|5692|5695.3|5692.3|5693.5|5690.5|0
1651698900000|2022-05-04 21:15:00|5694.9|5691.9|5694.2|5691.2|5695.5|5692.5|5694.2|5691.2|0
1651699200000|2022-05-04 21:20:00|5694.4|5691.4|5694.8|5691.8|5695.4|5692.4|5694.1|5691.1|0
1651699500000|2022-05-04 21:25:00|5694.9|5691.9|5696.7|5693.7|5696.7|5693.7|5694.7|5691.7|0
1651699800000|2022-05-04 21:30:00|5696.8|5693.8|5700.9|5697.9|5701.4|5698.4|5696.8|5693.8|0
1651700100000|2022-05-04 21:35:00|5700.7|5697.7|5700|5697|5701|5698|5700|5697|0
1651700400000|2022-05-04 21:40:00|5699.9|5696.9|5698.6|5695.6|5700.2|5697.2|5698.2|5695.2|0
1651700700000|2022-05-04 21:45:00|5698.7|5695.7|5698.1|5695.1|5699.3|5696.3|5697.4|5694.4|0
1651701000000|2022-05-04 21:50:00|5698.2|5695.2|5698.6|5695.6|5698.6|5695.6|5697.8|5694.8|0
1651701300000|2022-05-04 21:55:00|5698.7|5695.7|5698.9|5695.9|5699|5696|5698.3|5695.3|0
1651701600000|2022-05-04 22:00:00|5699|5696|5700|5697|5700|5697|5698.9|5695.9|0
1651701900000|2022-05-04 22:05:00|5699.9|5696.9|5699.1|5696.1|5700.2|5697.2|5698.9|5695.9|0
1651702200000|2022-05-04 22:10:00|5699.3|5696.3|5701.3|5698.3|5701.3|5698.3|5699.1|5696.1|0
1651702500000|2022-05-04 22:15:00|5701.4|5698.4|5702.3|5699.3|5702.5|5699.5|5701|5698|0
1651702800000|2022-05-04 22:20:00|5702.1|5699.1|5704.6|5701.6|5704.7|5701.7|5701.9|5698.9|0
1651703100000|2022-05-04 22:25:00|5704.7|5701.7|5703.5|5700.5|5704.8|5701.8|5703.5|5700.5|0
1651703400000|2022-05-04 22:30:00|5703.6|5700.6|5702.5|5699.5|5704|5701|5702.3|5699.3|0
1651703700000|2022-05-04 22:35:00|5702.7|5699.7|5700.9|5697.9|5702.9|5699.9|5700.8|5697.8|0
1651704000000|2022-05-04 22:40:00|5700.8|5697.8|5699.7|5696.7|5701|5698|5699.6|5696.6|0
1651704300000|2022-05-04 22:45:00|5699.6|5696.6|5698.6|5695.6|5699.9|5696.9|5698.6|5695.6|0
1651704600000|2022-05-04 22:50:00|5698.7|5695.7|5698.6|5695.6|5699.6|5696.6|5698.6|5695.6|0
1651704900000|2022-05-04 22:55:00|5698.7|5695.7|5700|5697|5700.1|5697.1|5698.4|5695.4|0
1651705200000|2022-05-04 23:00:00|5699.9|5696.9|5699|5696|5700|5697|5698.8|5695.8|0
1651705500000|2022-05-04 23:05:00|5699.1|5696.1|5699.2|5696.2|5699.3|5696.3|5698.8|5695.8|0
1651705800000|2022-05-04 23:10:00|5699.3|5696.3|5700.6|5697.6|5700.9|5697.9|5698.9|5695.9|0
1651706100000|2022-05-04 23:15:00|5700.5|5697.5|5699.8|5696.8|5700.5|5697.5|5699.4|5696.4|0
1651706400000|2022-05-04 23:20:00|5699.9|5696.9|5698.9|5695.9|5700.3|5697.3|5698.7|5695.7|0
1651706700000|2022-05-04 23:25:00|5698.3|5695.3|5697.4|5694.4|5698.3|5695.3|5697.3|5694.3|0
1651707000000|2022-05-04 23:30:00|5697.3|5694.3|5697.7|5694.7|5697.7|5694.7|5696.4|5693.4|0
1651707300000|2022-05-04 23:35:00|5697.6|5694.6|5697.1|5694.1|5697.6|5694.6|5696.7|5693.7|0
1651707600000|2022-05-04 23:40:00|5697|5694|5694.8|5691.8|5697.1|5694.1|5694.4|5691.4|0
1651707900000|2022-05-04 23:45:00|5696.1|5693.1|5695.3|5692.3|5696.2|5693.2|5695.3|5692.3|0
1651708200000|2022-05-04 23:50:00|5695.4|5692.4|5701.5|5698.5|5701.6|5698.6|5693.9|5690.9|0
1651708500000|2022-05-04 23:55:00|5701.6|5698.6|5705.3|5700.3|5705.3|5701.4|5701.2|5698.2|0
1651708800000|2022-05-05 00:00:00|5705.1|5700.1|5704.5|5699.5|5707|5702|5704.5|5699.5|0
1651709100000|2022-05-05 00:05:00|5704.4|5699.4|5703.3|5698.3|5705.1|5700.1|5702|5697|0
1651709400000|2022-05-05 00:10:00|5703.4|5698.4|5702.6|5697.6|5704.7|5699.7|5701.9|5696.9|0
1651709700000|2022-05-05 00:15:00|5702.5|5697.5|5703|5698|5703.2|5698.2|5701.3|5696.3|0
1651710000000|2022-05-05 00:20:00|5702.7|5697.7|5708.9|5703.9|5711.7|5706.7|5701.9|5696.9|0
1651710300000|2022-05-05 00:25:00|5709|5704|5705.5|5700.5|5710.6|5705.6|5705.5|5700.5|0
1651710600000|2022-05-05 00:30:00|5705.4|5700.4|5709.2|5704.2|5710.4|5705.4|5705.1|5700.1|0
1651710900000|2022-05-05 00:35:00|5709.3|5704.3|5709|5704|5710.4|5705.4|5707.7|5702.7|0
1651711200000|2022-05-05 00:40:00|5709.1|5704.1|5707.7|5702.7|5709.3|5704.3|5707.3|5702.3|0
1651711500000|2022-05-05 00:45:00|5707.8|5702.8|5710.2|5705.2|5711.4|5706.4|5707.6|5702.6|0
1651711800000|2022-05-05 00:50:00|5710.3|5705.3|5709|5704|5710.4|5705.4|5708.1|5703.1|0
1651712100000|2022-05-05 00:55:00|5709.1|5704.1|5711.2|5706.2|5711.9|5706.9|5707.8|5702.8|0
1651712400000|2022-05-05 01:00:00|5711.1|5706.1|5710.1|5705.1|5711.8|5706.8|5709.4|5704.4|0
1651712700000|2022-05-05 01:05:00|5710.2|5705.2|5709.8|5704.8|5711.8|5706.8|5709.5|5704.5|0
1651713000000|2022-05-05 01:10:00|5709.7|5704.7|5709.6|5704.6|5710.8|5705.8|5709.2|5704.2|0
1651713300000|2022-05-05 01:15:00|5709.5|5704.5|5710|5705|5710.1|5705.1|5707.4|5702.4|0
1651713600000|2022-05-05 01:20:00|5709.9|5704.9|5712.3|5707.3|5712.5|5707.5|5709.4|5704.4|0
1651713900000|2022-05-05 01:25:00|5712.2|5707.2|5714.4|5709.4|5715.2|5710.2|5712.2|5707.2|0
1651714200000|2022-05-05 01:30:00|5714.5|5709.5|5712|5707|5717.5|5712.5|5711.6|5706.6|0
1651714500000|2022-05-05 01:35:00|5712.1|5707.1|5713|5708|5713.6|5708.6|5711.3|5706.3|0
1651714800000|2022-05-05 01:40:00|5712.9|5707.9|5709.6|5704.6|5713.1|5708.1|5708.4|5703.4|0
1651715100000|2022-05-05 01:45:00|5709.5|5704.5|5707.3|5702.3|5711|5706|5706.8|5701.8|0
1651715400000|2022-05-05 01:50:00|5707.4|5702.4|5705.9|5700.9|5707.7|5702.7|5705.6|5700.6|0
1651715700000|2022-05-05 01:55:00|5706|5701|5708.5|5703.5|5709.4|5704.4|5705.9|5700.9|0
1651716000000|2022-05-05 02:00:00|5708.4|5703.4|5706.1|5701.1|5708.8|5703.8|5705.6|5700.6|0
1651716300000|2022-05-05 02:05:00|5706|5701|5707.4|5702.4|5707.6|5702.6|5705.6|5700.6|0
1651716600000|2022-05-05 02:10:00|5707.5|5702.5|5706.2|5701.2|5708.1|5703.1|5705.7|5700.7|0
1651716900000|2022-05-05 02:15:00|5706.3|5701.3|5707|5702|5708.1|5703.1|5706.2|5701.2|0
1651717200000|2022-05-05 02:20:00|5706.8|5701.8|5704.2|5699.2|5706.8|5701.8|5703.4|5698.4|0
1651717500000|2022-05-05 02:25:00|5704|5699|5705.1|5700.1|5705.1|5700.1|5703|5698|0
1651717800000|2022-05-05 02:30:00|5705.2|5700.2|5704.3|5699.3|5705.8|5700.8|5704.1|5699.1|0
1651718100000|2022-05-05 02:35:00|5704.4|5699.4|5705.1|5700.1|5705.3|5700.3|5702.9|5697.9|0
1651718400000|2022-05-05 02:40:00|5705|5700|5706.4|5701.4|5706.6|5701.6|5704.8|5699.8|0
1651718700000|2022-05-05 02:45:00|5706.3|5701.3|5707.2|5702.2|5707.2|5702.2|5705.5|5700.5|0
1651719000000|2022-05-05 02:50:00|5707|5702|5705.6|5700.6|5708.1|5703.1|5705.5|5700.5|0
1651719300000|2022-05-05 02:55:00|5705.7|5700.7|5704.2|5699.2|5706.2|5701.2|5703.9|5698.9|0
1651719600000|2022-05-05 03:00:00|5704.3|5699.3|5705.6|5700.6|5707.9|5702.9|5704.3|5699.3|0
1651719900000|2022-05-05 03:05:00|5705.7|5700.7|5707.9|5702.9|5707.9|5702.9|5703.9|5698.9|0
1651720200000|2022-05-05 03:10:00|5708|5703|5707.6|5702.6|5708.4|5703.4|5706.6|5701.6|0
1651720500000|2022-05-05 03:15:00|5707.5|5702.5|5709.3|5704.3|5709.5|5704.5|5707|5702|0
1651720800000|2022-05-05 03:20:00|5709.2|5704.2|5708.1|5703.1|5709.2|5704.2|5707|5702|0
1651721100000|2022-05-05 03:25:00|5708|5703|5709.6|5704.6|5710.1|5705.1|5707.7|5702.7|0
1651721400000|2022-05-05 03:30:00|5709.7|5704.7|5707.8|5702.8|5709.7|5704.7|5707.1|5702.1|0
1651721700000|2022-05-05 03:35:00|5707.7|5702.7|5708.3|5703.3|5709.4|5704.4|5707.5|5702.5|0
1651722000000|2022-05-05 03:40:00|5708.4|5703.4|5709.5|5704.5|5710.2|5705.2|5708.1|5703.1|0
1651722300000|2022-05-05 03:45:00|5709.4|5704.4|5709|5704|5709.5|5704.5|5708.7|5703.7|0
1651722600000|2022-05-05 03:50:00|5708.9|5703.9|5707.9|5702.9|5709.4|5704.4|5707.5|5702.5|0
1651722900000|2022-05-05 03:55:00|5708|5703|5709|5704|5709.2|5704.2|5707.9|5702.9|0
1651723200000|2022-05-05 04:00:00|5708.9|5703.9|5709.4|5704.4|5709.6|5704.6|5708.6|5703.6|0
1651723500000|2022-05-05 04:05:00|5709.5|5704.5|5708.8|5703.8|5709.5|5704.5|5708.7|5703.7|0
1651723800000|2022-05-05 04:10:00|5708.5|5703.5|5709.3|5704.3|5709.4|5704.4|5708.1|5703.1|0
1651724100000|2022-05-05 04:15:00|5709.2|5704.2|5709.4|5704.4|5709.6|5704.6|5708.9|5703.9|0
1651724400000|2022-05-05 04:20:00|5709.3|5704.3|5709|5704|5709.6|5704.6|5708.8|5703.8|0
1651724700000|2022-05-05 04:25:00|5709.1|5704.1|5708.8|5703.8|5710|5705|5708.7|5703.7|0
1651725000000|2022-05-05 04:30:00|5708.7|5703.7|5709.7|5704.7|5709.8|5704.8|5708.7|5703.7|0
1651725300000|2022-05-05 04:35:00|5709.6|5704.6|5712.8|5707.8|5714.1|5709.1|5709.5|5704.5|0
1651725600000|2022-05-05 04:40:00|5712.7|5707.7|5714.4|5709.4|5714.9|5709.9|5711.6|5706.6|0
1651725900000|2022-05-05 04:45:00|5714.6|5709.6|5715.1|5710.1|5715.4|5710.4|5713.8|5708.8|0
1651726200000|2022-05-05 04:50:00|5714.8|5709.8|5714.6|5709.6|5716.1|5711.1|5714.3|5709.3|0
1651726500000|2022-05-05 04:55:00|5714.7|5709.7|5713.6|5708.6|5714.9|5709.9|5712.7|5707.7|0
1651726800000|2022-05-05 05:00:00|5713.5|5708.5|5712.5|5707.5|5715.1|5710.1|5711.8|5706.8|0
1651727100000|2022-05-05 05:05:00|5712.4|5707.4|5708.2|5703.2|5712.4|5707.4|5707.6|5702.6|0
1651727400000|2022-05-05 05:10:00|5708.3|5703.3|5712.3|5707.3|5712.4|5707.4|5708.3|5703.3|0
1651727700000|2022-05-05 05:15:00|5712.5|5707.5|5712.5|5707.5|5714.2|5709.2|5711.5|5706.5|0
1651728000000|2022-05-05 05:20:00|5712.4|5707.4|5712.4|5707.4|5716.1|5711.1|5711.3|5706.3|0
1651728300000|2022-05-05 05:25:00|5712.5|5707.5|5711.4|5706.4|5713|5708|5710.2|5705.2|0
1651728600000|2022-05-05 05:30:00|5711.5|5706.5|5713.1|5708.1|5713.2|5708.2|5711.2|5706.2|0
1651728900000|2022-05-05 05:35:00|5713.2|5708.2|5712.7|5707.7|5716.3|5711.3|5712.1|5707.1|0
1651729200000|2022-05-05 05:40:00|5712.6|5707.6|5714.8|5709.8|5715.4|5710.4|5711.8|5706.8|0
1651729500000|2022-05-05 05:45:00|5714.6|5709.6|5709.9|5704.9|5714.7|5709.7|5707|5702|0
1651729800000|2022-05-05 05:50:00|5710|5705|5710.2|5705.2|5712|5707|5708.4|5703.4|0
1651730100000|2022-05-05 05:55:00|5710.7|5705.7|5713.6|5708.6|5713.6|5708.6|5710.1|5705.1|0
1651730400000|2022-05-05 06:00:00|5713.9|5708.9|5711.6|5706.6|5714.6|5709.6|5709.5|5704.5|0
1651730700000|2022-05-05 06:05:00|5711.7|5706.7|5702.4|5697.4|5711.7|5706.7|5702.1|5697.1|0
1651731000000|2022-05-05 06:10:00|5702.3|5697.3|5704.1|5699.1|5707.6|5702.6|5702.1|5697.1|0
1651731300000|2022-05-05 06:15:00|5704|5699|5705.5|5700.5|5706.7|5701.7|5702.9|5697.9|0
1651731600000|2022-05-05 06:20:00|5705.4|5700.4|5700.7|5695.7|5706|5701|5700.1|5695.1|0
1651731900000|2022-05-05 06:25:00|5700.6|5695.6|5688.4|5683.4|5701.1|5696.1|5687|5682|0
1651732200000|2022-05-05 06:30:00|5688.6|5683.6|5687.6|5682.6|5688.7|5683.7|5684.7|5679.7|0
1651732500000|2022-05-05 06:35:00|5687.5|5682.5|5683.1|5678.1|5688.1|5683.1|5682.2|5677.2|0
1651732800000|2022-05-05 06:40:00|5683|5678|5680.9|5675.9|5686.4|5681.4|5680.6|5675.6|0
1651733100000|2022-05-05 06:45:00|5681|5676|5682.8|5677.8|5683.7|5678.7|5680.5|5675.5|0
1651733400000|2022-05-05 06:50:00|5682.9|5677.9|5680.7|5675.7|5684.8|5679.8|5680.3|5675.3|0
1651733700000|2022-05-05 06:55:00|5680.6|5675.6|5676.7|5671.7|5683.9|5678.9|5676|5671|0
1651734000000|2022-05-05 07:00:00|5676.8|5671.8|5679.6|5674.6|5680.7|5675.7|5672.1|5667.1|0
1651734300000|2022-05-05 07:05:00|5680|5675|5676.4|5671.4|5680.3|5675.3|5670.2|5665.2|0
1651734600000|2022-05-05 07:10:00|5675.8|5670.8|5663.5|5658.5|5676.5|5671.5|5662.9|5657.9|0
1651734900000|2022-05-05 07:15:00|5662.9|5657.9|5656.8|5651.8|5664.7|5659.7|5655.9|5650.9|0
1651735200000|2022-05-05 07:20:00|5656.7|5651.7|5650|5645|5658.7|5653.7|5649.4|5644.4|0
1651735500000|2022-05-05 07:25:00|5649.7|5644.7|5641.7|5636.7|5654.3|5649.3|5641.3|5636.3|0
1651735800000|2022-05-05 07:30:00|5641.6|5636.6|5644|5639|5647.5|5642.5|5641.3|5636.3|0
1651736100000|2022-05-05 07:35:00|5644.1|5639.1|5645.6|5640.6|5654|5649|5642.9|5637.9|0
1651736400000|2022-05-05 07:40:00|5645.3|5640.3|5651.4|5646.4|5652.2|5647.2|5644.8|5639.8|0
1651736700000|2022-05-05 07:45:00|5651.5|5646.5|5652.2|5647.2|5655.3|5650.3|5648.8|5643.8|0
1651737000000|2022-05-05 07:50:00|5652.1|5647.1|5655|5650|5657.3|5652.3|5651.4|5646.4|0
1651737300000|2022-05-05 07:55:00|5654.8|5649.8|5654.9|5649.9|5656.5|5651.5|5651.3|5646.3|0
1651737600000|2022-05-05 08:00:00|5654|5649|5630.4|5627.4|5655.2|5650.2|5629.7|5626.7|0
1651737900000|2022-05-05 08:05:00|5630.6|5627.6|5621.5|5618.5|5632.5|5629.5|5621.5|5618.5|0
1651738200000|2022-05-05 08:10:00|5621.4|5618.4|5626.5|5623.5|5634.9|5631.9|5619.6|5616.6|0
1651738500000|2022-05-05 08:15:00|5629.2|5626.2|5635.6|5632.6|5640.1|5637.1|5629|5626|0
1651738800000|2022-05-05 08:20:00|5635.4|5632.4|5635.9|5632.9|5638.4|5635.4|5633.2|5630.2|0
1651739100000|2022-05-05 08:25:00|5635.8|5632.8|5632.6|5629.6|5636.1|5633.1|5631.3|5628.3|0
1651739400000|2022-05-05 08:30:00|5632.7|5629.7|5622.3|5619.3|5634.2|5631.2|5622|5619|0
1651739700000|2022-05-05 08:35:00|5622.2|5619.2|5621.9|5618.9|5624.6|5621.6|5620.5|5617.5|0
1651740000000|2022-05-05 08:40:00|5622|5619|5611.6|5608.6|5623.4|5620.4|5609.4|5606.4|0
1651740300000|2022-05-05 08:45:00|5611.3|5608.3|5612.8|5609.8|5613.1|5610.1|5600.3|5597.3|0
1651740600000|2022-05-05 08:50:00|5611.3|5608.3|5614.4|5611.4|5616.7|5613.7|5605.8|5602.8|0
1651740900000|2022-05-05 08:55:00|5614.3|5611.3|5612.8|5609.8|5615.2|5612.2|5605.1|5602.1|0
1651741200000|2022-05-05 09:00:00|5613.1|5610.1|5618.8|5615.8|5622.1|5619.1|5612.2|5609.2|0
1651741500000|2022-05-05 09:05:00|5618.1|5615.1|5621.9|5618.9|5623|5620|5616.5|5613.5|0
1651741800000|2022-05-05 09:10:00|5621.8|5618.8|5632.5|5629.5|5635.4|5632.4|5620.3|5617.3|0
1651742100000|2022-05-05 09:15:00|5632.4|5629.4|5633.9|5630.9|5634.8|5631.8|5625.3|5622.3|0
1651742400000|2022-05-05 09:20:00|5633.6|5630.6|5626.1|5623.1|5635.2|5632.2|5623.2|5620.2|0
1651742700000|2022-05-05 09:25:00|5622.9|5619.9|5626|5623|5628.9|5625.9|5622.9|5619.9|0
1651743000000|2022-05-05 09:30:00|5627.5|5624.5|5624.2|5621.2|5627.5|5624.5|5621.5|5618.5|0
1651743300000|2022-05-05 09:35:00|5624.1|5621.1|5622.4|5619.4|5626|5623|5620.3|5617.3|0
1651743600000|2022-05-05 09:40:00|5622.5|5619.5|5625.1|5622.1|5625.1|5622.1|5619.3|5616.3|0
1651743900000|2022-05-05 09:45:00|5622.9|5619.9|5622.4|5619.4|5625.4|5622.4|5619.8|5616.8|0
1651744200000|2022-05-05 09:50:00|5622.5|5619.5|5615.6|5612.6|5625|5622|5614.8|5611.8|0
1651744500000|2022-05-05 09:55:00|5615.5|5612.5|5627.7|5624.7|5629.6|5626.6|5615|5612|0
1651744800000|2022-05-05 10:00:00|5627.9|5624.9|5630.9|5627.9|5630.9|5627.9|5626.4|5623.4|0
1651745100000|2022-05-05 10:05:00|5631|5628|5632.7|5629.7|5632.7|5629.7|5627.1|5624.1|0
1651745400000|2022-05-05 10:10:00|5632.8|5629.8|5632.7|5629.7|5635.7|5632.7|5626.9|5623.9|0
1651745700000|2022-05-05 10:15:00|5632.6|5629.6|5633.9|5630.9|5634.7|5631.7|5630.8|5627.8|0
1651746000000|2022-05-05 10:20:00|5633.8|5630.8|5637.9|5634.9|5638.1|5635.1|5627.8|5624.8|0
1651746300000|2022-05-05 10:25:00|5637.5|5634.5|5637.4|5634.4|5638.6|5635.6|5633.5|5630.5|0
1651746600000|2022-05-05 10:30:00|5637.3|5634.3|5632.7|5629.7|5638.4|5635.4|5626|5623|0
1651746900000|2022-05-05 10:35:00|5632.8|5629.8|5633.4|5630.4|5635.2|5632.2|5632.2|5629.2|0
1651747200000|2022-05-05 10:40:00|5633.5|5630.5|5633.1|5630.1|5633.7|5630.7|5626.8|5623.8|0
1651747500000|2022-05-05 10:45:00|5633|5630|5634.6|5631.6|5635.6|5632.6|5631.9|5628.9|0
1651747800000|2022-05-05 10:50:00|5634.7|5631.7|5635.8|5632.8|5636.5|5633.5|5633.4|5630.4|0
1651748100000|2022-05-05 10:55:00|5635|5632|5630.4|5627.4|5635.5|5632.5|5629.4|5626.4|0
1651748400000|2022-05-05 11:00:00|5631.8|5628.8|5635.1|5632.1|5636.2|5633.2|5630.5|5627.5|0
1651748700000|2022-05-05 11:05:00|5635|5632|5639.2|5636.2|5643.7|5640.7|5634.8|5631.8|0
1651749000000|2022-05-05 11:10:00|5639.3|5636.3|5644.5|5641.5|5647.4|5644.4|5639.3|5636.3|0
1651749300000|2022-05-05 11:15:00|5644.4|5641.4|5646|5643|5646.9|5643.9|5643.9|5640.9|0
1651749600000|2022-05-05 11:20:00|5646.1|5643.1|5642.8|5639.8|5647|5644|5641.5|5638.5|0
1651749900000|2022-05-05 11:25:00|5642.9|5639.9|5636.7|5633.7|5643.1|5640.1|5634.8|5631.8|0
1651750200000|2022-05-05 11:30:00|5636.6|5633.6|5632.6|5629.6|5636.6|5633.6|5631.5|5628.5|0
1651750500000|2022-05-05 11:35:00|5632.5|5629.5|5634.8|5631.8|5636.9|5633.9|5632.2|5629.2|0
1651750800000|2022-05-05 11:40:00|5635.1|5632.1|5635.6|5632.6|5637.3|5634.3|5634.3|5631.3|0
1651751100000|2022-05-05 11:45:00|5635.8|5632.8|5637.7|5634.7|5638.3|5635.3|5635.8|5632.8|0
1651751400000|2022-05-05 11:50:00|5638|5635|5640.9|5637.9|5643|5640|5637.6|5634.6|0
1651751700000|2022-05-05 11:55:00|5640.8|5637.8|5637.1|5634.1|5641.9|5638.9|5635.2|5632.2|0
1651752000000|2022-05-05 12:00:00|5637|5634|5639|5636|5639|5636|5636.4|5633.4|0
1651752300000|2022-05-05 12:05:00|5639.1|5636.1|5643.8|5640.8|5643.8|5640.8|5639.1|5636.1|0
1651752600000|2022-05-05 12:10:00|5643.1|5640.1|5646.4|5643.4|5647.6|5644.6|5643.1|5640.1|0
1651752900000|2022-05-05 12:15:00|5646.3|5643.3|5645.3|5642.3|5646.4|5643.4|5643.5|5640.5|0
1651753200000|2022-05-05 12:20:00|5645.4|5642.4|5639.6|5636.6|5647.4|5644.4|5639.6|5636.6|0
1651753500000|2022-05-05 12:25:00|5639.5|5636.5|5639.8|5636.8|5640.9|5637.9|5637.9|5634.9|0
1651753800000|2022-05-05 12:30:00|5639.9|5636.9|5637.4|5634.4|5640.9|5637.9|5636.7|5633.7|0
1651754100000|2022-05-05 12:35:00|5637.6|5634.6|5637.8|5634.8|5640.3|5637.3|5636.7|5633.7|0
1651754400000|2022-05-05 12:40:00|5637.6|5634.6|5629.7|5626.7|5637.6|5634.6|5629.6|5626.6|0
1651754700000|2022-05-05 12:45:00|5629.8|5626.8|5625.8|5622.8|5631|5628|5625.7|5622.7|0
1651755000000|2022-05-05 12:50:00|5625.9|5622.9|5623.7|5620.7|5626|5623|5620.2|5617.2|0
1651755300000|2022-05-05 12:55:00|5623.3|5620.3|5621.2|5618.2|5624.7|5621.7|5620|5617|0
1651755600000|2022-05-05 13:00:00|5621.3|5618.3|5603.2|5600.2|5621.3|5618.3|5602.2|5599.2|0
1651755900000|2022-05-05 13:05:00|5603.1|5600.1|5607.3|5604.3|5608|5605|5600.4|5597.4|0
1651756200000|2022-05-05 13:10:00|5607.2|5604.2|5604.3|5601.3|5607.9|5604.9|5601.8|5598.8|0
1651756500000|2022-05-05 13:15:00|5604.4|5601.4|5597.1|5594.1|5605.6|5602.6|5597.1|5594.1|0
1651756800000|2022-05-05 13:20:00|5597.2|5594.2|5601.1|5598.1|5602.4|5599.4|5597.2|5594.2|0
1651757100000|2022-05-05 13:25:00|5598.7|5595.7|5587.6|5584.6|5599.1|5596.1|5576.7|5573.7|0
1651757400000|2022-05-05 13:30:00|5583.3|5580.3|5571.1|5569.3|5589.8|5588|5555.4|5553.6|0
1651757700000|2022-05-05 13:35:00|5573.1|5571.3|5554|5552.2|5577.8|5576|5547.2|5545.4|0
1651758000000|2022-05-05 13:40:00|5556.3|5554.5|5537.8|5536|5563.2|5561.4|5537.8|5536|0
1651758300000|2022-05-05 13:45:00|5538.2|5536.4|5515.8|5514|5541.4|5539.6|5514.1|5512.3|0
1651758600000|2022-05-05 13:50:00|5515.9|5514.1|5500|5498.2|5525|5523.2|5499.2|5497.4|0
1651758900000|2022-05-05 13:55:00|5501.2|5499.4|5502.8|5501|5506.7|5504.9|5489.1|5487.3|0
1651759200000|2022-05-05 14:00:00|5500.6|5498.8|5455.7|5453.9|5501.3|5499.5|5455.7|5453.9|0
1651759500000|2022-05-05 14:05:00|5455.3|5453.5|5459.3|5457.5|5463.8|5462|5441.1|5439.3|0
1651759800000|2022-05-05 14:10:00|5459.8|5458|5462.5|5460.7|5463.8|5462|5435|5433.2|0
1651760100000|2022-05-05 14:15:00|5462.6|5460.8|5446.2|5444.4|5462.6|5460.8|5439.4|5437.6|0
1651760400000|2022-05-05 14:20:00|5446.1|5444.3|5414.5|5412.7|5448.3|5446.5|5413.6|5411.8|0
1651760700000|2022-05-05 14:25:00|5415.8|5414|5409.5|5407.7|5423.3|5421.5|5407|5405.2|0
1651761000000|2022-05-05 14:30:00|5406.2|5404.4|5386.9|5385.1|5412.3|5410.5|5384.5|5382.7|0
1651761300000|2022-05-05 14:35:00|5386.8|5385|5368.7|5366.9|5391.1|5389.3|5366.6|5364.8|0
1651761600000|2022-05-05 14:40:00|5368.8|5367|5400.6|5398.8|5403.1|5401.3|5368.2|5366.4|0
1651761900000|2022-05-05 14:45:00|5400.6|5398.8|5391.6|5389.8|5413.2|5411.4|5388.2|5386.4|0
1651762200000|2022-05-05 14:50:00|5391.1|5389.3|5390.3|5388.5|5404.8|5403|5382.8|5381|0
1651762500000|2022-05-05 14:55:00|5391.2|5389.4|5401.2|5399.4|5401.5|5399.7|5384.7|5382.9|0
1651762800000|2022-05-05 15:00:00|5399.9|5398.1|5381.2|5379.4|5402.6|5400.8|5376.2|5374.4|0
1651763100000|2022-05-05 15:05:00|5381.6|5379.8|5362.5|5360.7|5385.3|5383.5|5353.5|5351.7|0
1651763400000|2022-05-05 15:10:00|5362.2|5360.4|5377.3|5375.5|5378.8|5377|5357.9|5356.1|0
1651763700000|2022-05-05 15:15:00|5377.4|5375.6|5371.8|5370|5387.7|5385.9|5364|5362.2|0
1651764000000|2022-05-05 15:20:00|5371.9|5370.1|5355.4|5353.6|5372.3|5370.5|5354.8|5353|0
1651764300000|2022-05-05 15:25:00|5355.2|5353.4|5374.8|5373|5374.9|5373.1|5352|5350.2|0
1651764600000|2022-05-05 15:30:00|5373.5|5371.7|5371.5|5369.7|5383.9|5382.1|5364.3|5362.5|0
1651764900000|2022-05-05 15:35:00|5371.4|5369.6|5387.7|5385.9|5403.1|5401.3|5370.9|5369.1|0
1651765200000|2022-05-05 15:40:00|5387.6|5385.8|5378.5|5376.7|5396.5|5394.7|5378.2|5376.4|0
1651765500000|2022-05-05 15:45:00|5377.7|5375.9|5375.9|5374.1|5378.4|5376.6|5364.8|5363|0
1651765800000|2022-05-05 15:50:00|5375.8|5374|5336.9|5335.1|5377.8|5376|5336.4|5334.6|0
1651766100000|2022-05-05 15:55:00|5336.7|5334.9|5336.8|5335|5344.8|5343|5335.6|5333.8|0
1651766400000|2022-05-05 16:00:00|5334.5|5332.7|5332.3|5330.5|5335.7|5333.9|5318.4|5316.6|0
1651766700000|2022-05-05 16:05:00|5332.2|5330.4|5346.1|5344.3|5351|5349.2|5331.4|5329.6|0
1651767000000|2022-05-05 16:10:00|5345.9|5344.1|5356.5|5354.7|5364.7|5362.9|5339.2|5337.4|0
1651767300000|2022-05-05 16:15:00|5357|5355.2|5365.2|5363.4|5366.5|5364.7|5345.4|5343.6|0
1651767600000|2022-05-05 16:20:00|5366|5364.2|5358|5356.2|5376.4|5374.6|5354.9|5353.1|0
1651767900000|2022-05-05 16:25:00|5358.6|5356.8|5367|5365.2|5382|5380.2|5358.6|5356.8|0
1651768200000|2022-05-05 16:30:00|5364.3|5362.5|5359.8|5358|5376.6|5374.8|5359|5357.2|0
1651768500000|2022-05-05 16:35:00|5358.2|5356.4|5350.6|5348.8|5358.6|5356.8|5341.1|5339.3|0
1651768800000|2022-05-05 16:40:00|5350.5|5348.7|5345.4|5343.6|5351.2|5349.4|5336.3|5334.5|0
1651769100000|2022-05-05 16:45:00|5344.8|5343|5339.6|5337.8|5355.9|5354.1|5334.3|5332.5|0
1651769400000|2022-05-05 16:50:00|5339.9|5338.1|5362|5360.2|5363.2|5361.4|5339|5337.2|0
1651769700000|2022-05-05 16:55:00|5364.1|5362.3|5370.8|5369|5372.8|5371|5359.5|5357.7|0
1651770000000|2022-05-05 17:00:00|5370.5|5368.7|5378.5|5376.7|5392.6|5390.8|5370.5|5368.7|0
1651770300000|2022-05-05 17:05:00|5377.7|5375.9|5393.8|5392|5398.5|5396.7|5377.1|5375.3|0
1651770600000|2022-05-05 17:10:00|5393.7|5391.9|5367.6|5365.8|5393.9|5392.1|5367.5|5365.7|0
1651770900000|2022-05-05 17:15:00|5367.9|5366.1|5373.2|5371.4|5378.7|5376.9|5358.9|5357.1|0
1651771200000|2022-05-05 17:20:00|5372.7|5370.9|5373.4|5371.6|5379.5|5377.7|5364.6|5362.8|0
1651771500000|2022-05-05 17:25:00|5373.6|5371.8|5370.9|5369.1|5376.8|5375|5362.7|5360.9|0
1651771800000|2022-05-05 17:30:00|5369.9|5368.1|5363.3|5361.5|5369.9|5368.1|5357.2|5355.4|0
1651772100000|2022-05-05 17:35:00|5363.8|5362|5363.9|5362.1|5385.5|5383.7|5361.6|5359.8|0
1651772400000|2022-05-05 17:40:00|5364.6|5362.8|5365.2|5363.4|5378.4|5376.6|5360.1|5358.3|0
1651772700000|2022-05-05 17:45:00|5365.1|5363.3|5355.6|5353.8|5373.6|5371.8|5355.6|5353.8|0
1651773000000|2022-05-05 17:50:00|5355.1|5353.3|5339.6|5337.8|5355.7|5353.9|5338.5|5336.7|0
1651773300000|2022-05-05 17:55:00|5339.8|5338|5338.1|5336.3|5342.8|5341|5330.8|5329|0
1651773600000|2022-05-05 18:00:00|5337.4|5335.6|5329.2|5327.4|5343|5341.2|5326.1|5324.3|0
1651773900000|2022-05-05 18:05:00|5328.9|5327.1|5338.6|5336.8|5345.5|5343.7|5326.4|5324.6|0
1651774200000|2022-05-05 18:10:00|5339.2|5337.4|5337.7|5335.9|5342.3|5340.5|5330|5328.2|0
1651774500000|2022-05-05 18:15:00|5337.5|5335.7|5363.2|5361.4|5363.2|5361.4|5336.4|5334.6|0
1651774800000|2022-05-05 18:20:00|5363.3|5361.5|5328.6|5326.8|5364.8|5363|5327|5325.2|0
1651775100000|2022-05-05 18:25:00|5328.7|5326.9|5318.1|5316.3|5334.5|5332.7|5316.7|5314.9|0
1651775400000|2022-05-05 18:30:00|5317.8|5316|5319.1|5317.3|5323|5321.2|5313.9|5312.1|0
1651775700000|2022-05-05 18:35:00|5318.9|5317.1|5329|5327.2|5329.4|5327.6|5316.8|5315|0
1651776000000|2022-05-05 18:40:00|5328.2|5326.4|5331.1|5329.3|5336.5|5334.7|5322|5320.2|0
1651776300000|2022-05-05 18:45:00|5331.7|5329.9|5331.7|5329.9|5345.9|5344.1|5330.4|5328.6|0
1651776600000|2022-05-05 18:50:00|5331.4|5329.6|5335.2|5333.4|5355.6|5353.8|5331.1|5329.3|0
1651776900000|2022-05-05 18:55:00|5334.1|5332.3|5330.2|5328.4|5334.1|5332.3|5324.9|5323.1|0
1651777200000|2022-05-05 19:00:00|5330.4|5328.6|5305.1|5303.3|5333.8|5332|5304.2|5302.4|0
1651777500000|2022-05-05 19:05:00|5305.4|5303.6|5300.8|5299|5308.1|5306.3|5294.2|5292.4|0
1651777800000|2022-05-05 19:10:00|5301.9|5300.1|5283.8|5282|5304.1|5302.3|5283.6|5281.8|0
1651778100000|2022-05-05 19:15:00|5283.4|5281.6|5295.3|5293.5|5296.5|5294.7|5283.3|5281.5|0
1651778400000|2022-05-05 19:20:00|5296.2|5294.4|5287.2|5285.4|5297.7|5295.9|5283|5281.2|0
1651778700000|2022-05-05 19:25:00|5287.1|5285.3|5287.7|5285.9|5303|5301.2|5283|5281.2|0
1651779000000|2022-05-05 19:30:00|5287.2|5285.4|5305.2|5303.4|5308.4|5306.6|5281.5|5279.7|0
1651779300000|2022-05-05 19:35:00|5305.8|5304|5315.2|5313.4|5325.3|5323.5|5303.1|5301.3|0
1651779600000|2022-05-05 19:40:00|5318.3|5316.5|5312.9|5311.1|5330.9|5329.1|5311.9|5310.1|0
1651779900000|2022-05-05 19:45:00|5313.6|5311.8|5293.7|5291.9|5325.4|5323.6|5290.8|5289|0
1651780200000|2022-05-05 19:50:00|5294.2|5292.4|5316.8|5315|5350.8|5349|5294|5292.2|0
1651780500000|2022-05-05 19:55:00|5317.9|5316.1|5342.9|5341.1|5349|5347.2|5317.9|5316.1|0
1651780800000|2022-05-05 20:00:00|5342.6|5339.6|5349.8|5346.8|5349.9|5346.9|5338.5|5335.5|0
1651781100000|2022-05-05 20:05:00|5349.9|5346.9|5357.4|5354.4|5359.3|5356.3|5349.3|5346.3|0
1651781400000|2022-05-05 20:10:00|5357.3|5354.3|5360.5|5357.5|5366|5363|5357|5354|0
1651781700000|2022-05-05 20:15:00|5360.8|5357.8|5354.9|5351.9|5361|5358|5354.8|5351.8|0
1651782000000|2022-05-05 20:20:00|5354.8|5351.8|5352.5|5349.5|5355.5|5352.5|5352.3|5349.3|0
1651782300000|2022-05-05 20:25:00|5352.1|5349.1|5352.4|5349.4|5352.6|5349.6|5351.3|5348.3|0
1651782600000|2022-05-05 20:30:00|5352.5|5349.5|5352.6|5349.6|5353.3|5350.3|5352.2|5349.2|0
1651782900000|2022-05-05 20:35:00|5352.5|5349.5|5353.8|5350.8|5353.9|5350.9|5351.1|5348.1|0
1651783200000|2022-05-05 20:40:00|5353.9|5350.9|5359.1|5356.1|5359.1|5356.1|5353.9|5350.9|0
1651783500000|2022-05-05 20:45:00|5359|5356|5358.6|5355.6|5360.3|5357.3|5357.8|5354.8|0
1651783800000|2022-05-05 20:50:00|5358.7|5355.7|5359.4|5356.4|5360.4|5357.4|5358.4|5355.4|0
1651784100000|2022-05-05 20:55:00|5359.6|5356.6|5358.7|5355.7|5359.6|5356.6|5357.9|5354.9|0
1651784400000|2022-05-05 21:00:00|5358.8|5355.8|5359.4|5356.4|5360.7|5357.7|5358.8|5355.8|0
1651784700000|2022-05-05 21:05:00|5359.5|5356.5|5359.1|5356.1|5359.6|5356.6|5358.2|5355.2|0
1651785000000|2022-05-05 21:10:00|5358.9|5355.9|5357.2|5354.2|5359.2|5356.2|5357.2|5354.2|0
1651785300000|2022-05-05 21:15:00|5357.4|5354.4|5356.9|5353.9|5357.7|5354.7|5356.8|5353.8|0
1651785600000|2022-05-05 21:20:00|5357|5354|5356.4|5353.4|5357.3|5354.3|5356.1|5353.1|0
1651785900000|2022-05-05 21:25:00|5356.5|5353.5|5355.2|5352.2|5356.5|5353.5|5355|5352|0
1651786200000|2022-05-05 21:30:00|5354.7|5351.7|5355.1|5352.1|5355.5|5352.5|5354.1|5351.1|0
1651786500000|2022-05-05 21:35:00|5355|5352|5355|5352|5356.3|5353.3|5354.6|5351.6|0
1651786800000|2022-05-05 21:40:00|5355.2|5352.2|5355.5|5352.5|5355.5|5352.5|5354.6|5351.6|0
1651787100000|2022-05-05 21:45:00|5355.4|5352.4|5355.4|5352.4|5355.8|5352.8|5355|5352|0
1651787400000|2022-05-05 21:50:00|5355.3|5352.3|5356.6|5353.6|5356.6|5353.6|5355.2|5352.2|0
1651787700000|2022-05-05 21:55:00|5356.5|5353.5|5356.3|5353.3|5356.7|5353.7|5355.4|5352.4|0
1651788000000|2022-05-05 22:00:00|5355.7|5352.7|5352|5349|5355.7|5352.7|5350.6|5347.6|0
1651788300000|2022-05-05 22:05:00|5351.9|5348.9|5352.6|5349.6|5352.6|5349.6|5350.4|5347.4|0
1651788600000|2022-05-05 22:10:00|5352.7|5349.7|5354.4|5351.4|5354.6|5351.6|5352.5|5349.5|0
1651788900000|2022-05-05 22:15:00|5354.5|5351.5|5350.5|5347.5|5354.5|5351.5|5350.4|5347.4|0
1651789200000|2022-05-05 22:20:00|5350.2|5347.2|5348|5345|5350.4|5347.4|5347.1|5344.1|0
1651789500000|2022-05-05 22:25:00|5348.1|5345.1|5347.1|5344.1|5348.9|5345.9|5346.6|5343.6|0
1651789800000|2022-05-05 22:30:00|5347.4|5344.4|5347.6|5344.6|5348.4|5345.4|5346|5343|0
1651790100000|2022-05-05 22:35:00|5347.5|5344.5|5347|5344|5348.5|5345.5|5346.9|5343.9|0
1651790400000|2022-05-05 22:40:00|5347.2|5344.2|5347.4|5344.4|5348.7|5345.7|5346.8|5343.8|0
1651790700000|2022-05-05 22:45:00|5347.6|5344.6|5347.6|5344.6|5348.5|5345.5|5346.9|5343.9|0
1651791000000|2022-05-05 22:50:00|5347.4|5344.4|5343.7|5340.7|5347.5|5344.5|5343.7|5340.7|0
1651791300000|2022-05-05 22:55:00|5343.8|5340.8|5346.5|5343.5|5346.6|5343.6|5343.8|5340.8|0
1651791600000|2022-05-05 23:00:00|5346.4|5343.4|5345.7|5342.7|5346.7|5343.7|5345.1|5342.1|0
1651791900000|2022-05-05 23:05:00|5345.8|5342.8|5347.3|5344.3|5347.7|5344.7|5345.7|5342.7|0
1651792200000|2022-05-05 23:10:00|5347.2|5344.2|5346.1|5343.1|5347.5|5344.5|5345.8|5342.8|0
1651792500000|2022-05-05 23:15:00|5346.4|5343.4|5346.6|5343.6|5347.5|5344.5|5346.4|5343.4|0
1651792800000|2022-05-05 23:20:00|5346.7|5343.7|5346|5343|5346.8|5343.8|5345.9|5342.9|0
1651793100000|2022-05-05 23:25:00|5346.1|5343.1|5348.3|5345.3|5348.3|5345.3|5345.3|5342.3|0
1651793400000|2022-05-05 23:30:00|5348.7|5345.7|5348.2|5345.2|5349.1|5346.1|5348.1|5345.1|0
1651793700000|2022-05-05 23:35:00|5348.1|5345.1|5349.5|5346.5|5349.7|5346.7|5348.1|5345.1|0
1651794000000|2022-05-05 23:40:00|5349.7|5346.7|5350|5347|5351|5348|5349.5|5346.5|0
1651794300000|2022-05-05 23:45:00|5350.1|5347.1|5348.7|5345.7|5350.1|5347.1|5348.2|5345.2|0
1651794600000|2022-05-05 23:50:00|5348.8|5345.8|5349.9|5346.9|5350|5347|5348.5|5345.5|0
1651794900000|2022-05-05 23:55:00|5349.7|5346.7|5354.3|5349.3|5354.6|5351.6|5349.4|5346.4|0
1651795200000|2022-05-06 00:00:00|5354.2|5349.2|5349|5344|5356.5|5351.5|5347.1|5342.1|0
1651795500000|2022-05-06 00:05:00|5348.9|5343.9|5341.7|5336.7|5349|5344|5339.2|5334.2|0
1651795800000|2022-05-06 00:10:00|5341.9|5336.9|5334.5|5329.5|5342.9|5337.9|5332.7|5327.7|0
1651796100000|2022-05-06 00:15:00|5334.6|5329.6|5346.9|5341.9|5349.3|5344.3|5333.6|5328.6|0
1651796400000|2022-05-06 00:20:00|5346.7|5341.7|5345.7|5340.7|5349.5|5344.5|5345.2|5340.2|0
1651796700000|2022-05-06 00:25:00|5345.5|5340.5|5346.3|5341.3|5348.1|5343.1|5345.3|5340.3|0
1651797000000|2022-05-06 00:30:00|5346.2|5341.2|5342|5337|5346.5|5341.5|5340.1|5335.1|0
1651797300000|2022-05-06 00:35:00|5342.1|5337.1|5337.7|5332.7|5342.6|5337.6|5336.6|5331.6|0
1651797600000|2022-05-06 00:40:00|5337.9|5332.9|5338.1|5333.1|5339.5|5334.5|5336.8|5331.8|0
1651797900000|2022-05-06 00:45:00|5338.2|5333.2|5337.2|5332.2|5340.1|5335.1|5333|5328|0
1651798200000|2022-05-06 00:50:00|5337.1|5332.1|5334.5|5329.5|5340.2|5335.2|5332.9|5327.9|0
1651798500000|2022-05-06 00:55:00|5335.1|5330.1|5329|5324|5336|5331|5327.8|5322.8|0
1651798800000|2022-05-06 01:00:00|5329.2|5324.2|5327.8|5322.8|5333.5|5328.5|5326.5|5321.5|0
1651799100000|2022-05-06 01:05:00|5327.7|5322.7|5330.2|5325.2|5332.1|5327.1|5326.5|5321.5|0
1651799400000|2022-05-06 01:10:00|5330.4|5325.4|5321.7|5316.7|5330.8|5325.8|5321|5316|0
1651799700000|2022-05-06 01:15:00|5321.6|5316.6|5314.6|5309.6|5322.1|5317.1|5314.4|5309.4|0
1651800000000|2022-05-06 01:20:00|5314.5|5309.5|5311.9|5306.9|5315|5310|5306.2|5301.2|0
1651800300000|2022-05-06 01:25:00|5312.1|5307.1|5317.2|5312.2|5318.2|5313.2|5311.4|5306.4|0
1651800600000|2022-05-06 01:30:00|5317.1|5312.1|5313.4|5308.4|5317.3|5312.3|5312.6|5307.6|0
1651800900000|2022-05-06 01:35:00|5313.2|5308.2|5314.4|5309.4|5316.6|5311.6|5311.1|5306.1|0
1651801200000|2022-05-06 01:40:00|5314.3|5309.3|5316.2|5311.2|5319.5|5314.5|5313.7|5308.7|0
1651801500000|2022-05-06 01:45:00|5316|5311|5315.1|5310.1|5319.5|5314.5|5314.6|5309.6|0
1651801800000|2022-05-06 01:50:00|5315|5310|5315.5|5310.5|5317.7|5312.7|5312.2|5307.2|0
1651802100000|2022-05-06 01:55:00|5315.6|5310.6|5316.8|5311.8|5317.6|5312.6|5314.7|5309.7|0
1651802400000|2022-05-06 02:00:00|5316.7|5311.7|5316.9|5311.9|5321.1|5316.1|5315.7|5310.7|0
1651802700000|2022-05-06 02:05:00|5316.7|5311.7|5313.5|5308.5|5317.4|5312.4|5313.5|5308.5|0
1651803000000|2022-05-06 02:10:00|5313.4|5308.4|5313.8|5308.8|5315.7|5310.7|5312.2|5307.2|0
1651803300000|2022-05-06 02:15:00|5313.9|5308.9|5317.3|5312.3|5319.1|5314.1|5313.2|5308.2|0
1651803600000|2022-05-06 02:20:00|5317.2|5312.2|5316.4|5311.4|5318.3|5313.3|5315.7|5310.7|0
1651803900000|2022-05-06 02:25:00|5316.5|5311.5|5323.3|5318.3|5324|5319|5315.9|5310.9|0
1651804200000|2022-05-06 02:30:00|5323.5|5318.5|5325.6|5320.6|5328.9|5323.9|5323.5|5318.5|0
1651804500000|2022-05-06 02:35:00|5325.9|5320.9|5322.9|5317.9|5326|5321|5322.7|5317.7|0
1651804800000|2022-05-06 02:40:00|5323.2|5318.2|5323.3|5318.3|5323.7|5318.7|5321.5|5316.5|0
1651805100000|2022-05-06 02:45:00|5323.2|5318.2|5324.3|5319.3|5325.1|5320.1|5321.2|5316.2|0
1651805400000|2022-05-06 02:50:00|5324.2|5319.2|5326|5321|5326.4|5321.4|5323.5|5318.5|0
1651805700000|2022-05-06 02:55:00|5326.1|5321.1|5325.4|5320.4|5328.5|5323.5|5324.6|5319.6|0
1651806000000|2022-05-06 03:00:00|5325.3|5320.3|5326.6|5321.6|5330|5325|5325.3|5320.3|0
1651806300000|2022-05-06 03:05:00|5326.7|5321.7|5324.4|5319.4|5326.8|5321.8|5321.8|5316.8|0
1651806600000|2022-05-06 03:10:00|5324.3|5319.3|5321.8|5316.8|5325.1|5320.1|5321.8|5316.8|0
1651806900000|2022-05-06 03:15:00|5321.7|5316.7|5323.7|5318.7|5324.5|5319.5|5321.3|5316.3|0
1651807200000|2022-05-06 03:20:00|5323.6|5318.6|5317.2|5312.2|5325.8|5320.8|5314.8|5309.8|0
1651807500000|2022-05-06 03:25:00|5317.1|5312.1|5316.5|5311.5|5317.3|5312.3|5315.1|5310.1|0
1651807800000|2022-05-06 03:30:00|5316.6|5311.6|5322.8|5317.8|5323.3|5318.3|5315.8|5310.8|0
1651808100000|2022-05-06 03:35:00|5322.7|5317.7|5319.9|5314.9|5328.3|5323.3|5319.1|5314.1|0
1651808400000|2022-05-06 03:40:00|5319.8|5314.8|5321.6|5316.6|5321.9|5316.9|5316.7|5311.7|0
1651808700000|2022-05-06 03:45:00|5321.7|5316.7|5321.5|5316.5|5323.5|5318.5|5320.8|5315.8|0
1651809000000|2022-05-06 03:50:00|5321.7|5316.7|5328.8|5323.8|5329.8|5324.8|5321.7|5316.7|0
1651809300000|2022-05-06 03:55:00|5328.7|5323.7|5329.2|5324.2|5331.8|5326.8|5328.1|5323.1|0
1651809600000|2022-05-06 04:00:00|5329.1|5324.1|5327.8|5322.8|5329.7|5324.7|5327.4|5322.4|0
1651809900000|2022-05-06 04:05:00|5327.9|5322.9|5328.5|5323.5|5330.9|5325.9|5327.6|5322.6|0
1651810200000|2022-05-06 04:10:00|5328.6|5323.6|5326.4|5321.4|5328.9|5323.9|5325.7|5320.7|0
1651810500000|2022-05-06 04:15:00|5326.5|5321.5|5320.9|5315.9|5327.2|5322.2|5320.2|5315.2|0
1651810800000|2022-05-06 04:20:00|5320.8|5315.8|5322|5317|5322.3|5317.3|5316.2|5311.2|0
1651811100000|2022-05-06 04:25:00|5322.1|5317.1|5319.4|5314.4|5322.9|5317.9|5318|5313|0
1651811400000|2022-05-06 04:30:00|5319.6|5314.6|5319.1|5314.1|5320.4|5315.4|5315.3|5310.3|0
1651811700000|2022-05-06 04:35:00|5319|5314|5319.5|5314.5|5320.6|5315.6|5318.5|5313.5|0
1651812000000|2022-05-06 04:40:00|5319.4|5314.4|5317.3|5312.3|5319.4|5314.4|5316.4|5311.4|0
1651812300000|2022-05-06 04:45:00|5317.2|5312.2|5314|5309|5317.3|5312.3|5311.6|5306.6|0
1651812600000|2022-05-06 04:50:00|5313.9|5308.9|5316|5311|5316.8|5311.8|5313.6|5308.6|0
1651812900000|2022-05-06 04:55:00|5316.2|5311.2|5317.7|5312.7|5318.6|5313.6|5315.4|5310.4|0
1651813200000|2022-05-06 05:00:00|5317.8|5312.8|5315.9|5310.9|5317.8|5312.8|5310.4|5305.4|0
1651813500000|2022-05-06 05:05:00|5315.8|5310.8|5312.5|5307.5|5318.7|5313.7|5311.5|5306.5|0
1651813800000|2022-05-06 05:10:00|5312.6|5307.6|5313.1|5308.1|5314.8|5309.8|5311.1|5306.1|0
1651814100000|2022-05-06 05:15:00|5313.2|5308.2|5317.7|5312.7|5318.2|5313.2|5310.2|5305.2|0
1651814400000|2022-05-06 05:20:00|5317.8|5312.8|5316.6|5311.6|5318.7|5313.7|5315.4|5310.4|0
1651814700000|2022-05-06 05:25:00|5316.7|5311.7|5320.3|5315.3|5322.1|5317.1|5314.9|5309.9|0
1651815000000|2022-05-06 05:30:00|5320.5|5315.5|5317.1|5312.1|5321.3|5316.3|5317.1|5312.1|0
1651815300000|2022-05-06 05:35:00|5317.2|5312.2|5321.3|5316.3|5321.3|5316.3|5315.3|5310.3|0
1651815600000|2022-05-06 05:40:00|5321.2|5316.2|5317.8|5312.8|5321.7|5316.7|5315.6|5310.6|0
1651815900000|2022-05-06 05:45:00|5317.7|5312.7|5316.2|5311.2|5319.1|5314.1|5315.3|5310.3|0
1651816200000|2022-05-06 05:50:00|5316.4|5311.4|5318.7|5313.7|5319.9|5314.9|5316.1|5311.1|0
1651816500000|2022-05-06 05:55:00|5318.6|5313.6|5322.7|5317.7|5322.7|5317.7|5316.3|5311.3|0
1651816800000|2022-05-06 06:00:00|5322.3|5317.3|5330.5|5325.5|5331.3|5326.3|5320.5|5315.5|0
1651817100000|2022-05-06 06:05:00|5329.9|5324.9|5333|5328|5336|5331|5327.3|5322.3|0
1651817400000|2022-05-06 06:10:00|5333.1|5328.1|5335.5|5330.5|5337|5332|5333|5328|0
1651817700000|2022-05-06 06:15:00|5335.7|5330.7|5332.2|5327.2|5336.4|5331.4|5329.1|5324.1|0
1651818000000|2022-05-06 06:20:00|5332.3|5327.3|5332|5327|5335.1|5330.1|5330.9|5325.9|0
1651818300000|2022-05-06 06:25:00|5331.8|5326.8|5318.5|5313.5|5332|5327|5318|5313|0
1651818600000|2022-05-06 06:30:00|5318.9|5313.9|5326.9|5321.9|5327.1|5322.1|5318.2|5313.2|0
1651818900000|2022-05-06 06:35:00|5327.3|5322.3|5331.9|5326.9|5332.7|5327.7|5324|5319|0
1651819200000|2022-05-06 06:40:00|5331.7|5326.7|5331.6|5326.6|5332.6|5327.6|5328|5323|0
1651819500000|2022-05-06 06:45:00|5331.7|5326.7|5326.4|5321.4|5334|5329|5326.2|5321.2|0
1651819800000|2022-05-06 06:50:00|5326.2|5321.2|5317.9|5312.9|5328.1|5323.1|5317.7|5312.7|0
1651820100000|2022-05-06 06:55:00|5317.6|5312.6|5311.3|5306.3|5321|5316|5311|5306|0
1651820400000|2022-05-06 07:00:00|5311.7|5306.7|5309.5|5304.5|5312.7|5307.7|5300.9|5295.9|0
1651820700000|2022-05-06 07:05:00|5309.6|5304.6|5303.5|5298.5|5311.4|5306.4|5303.3|5298.3|0
1651821000000|2022-05-06 07:10:00|5302.9|5297.9|5307.4|5302.4|5307.4|5302.4|5297.7|5292.7|0
1651821300000|2022-05-06 07:15:00|5307.6|5302.6|5311.5|5306.5|5311.6|5306.6|5303.7|5298.7|0
1651821600000|2022-05-06 07:20:00|5311.6|5306.6|5301.2|5296.2|5311.6|5306.6|5300.7|5295.7|0
1651821900000|2022-05-06 07:25:00|5301|5296|5297.9|5292.9|5306.7|5301.7|5294.1|5289.1|0
1651822200000|2022-05-06 07:30:00|5297.8|5292.8|5283.2|5278.2|5297.9|5292.9|5282.4|5277.4|0
1651822500000|2022-05-06 07:35:00|5283|5278|5276.1|5271.1|5284.9|5279.9|5274.3|5269.3|0
1651822800000|2022-05-06 07:40:00|5276.5|5271.5|5275.6|5270.6|5277.3|5272.3|5267.6|5262.6|0
1651823100000|2022-05-06 07:45:00|5275.5|5270.5|5282.2|5277.2|5283.7|5278.7|5272.1|5267.1|0
1651823400000|2022-05-06 07:50:00|5282.4|5277.4|5293.4|5288.4|5295.7|5290.7|5278.7|5273.7|0
1651823700000|2022-05-06 07:55:00|5293.3|5288.3|5305.5|5300.5|5306.3|5301.3|5292.3|5287.3|0
1651824000000|2022-05-06 08:00:00|5305.6|5300.6|5290.6|5287.6|5305.8|5300.8|5286.8|5283.8|0
1651824300000|2022-05-06 08:05:00|5290.5|5287.5|5299.9|5296.9|5306.7|5303.7|5290.5|5287.5|0
1651824600000|2022-05-06 08:10:00|5300.4|5297.4|5299.3|5296.3|5304.3|5301.3|5298.7|5295.7|0
1651824900000|2022-05-06 08:15:00|5299.2|5296.2|5312.7|5309.7|5312.7|5309.7|5298.1|5295.1|0
1651825200000|2022-05-06 08:20:00|5314.8|5311.8|5312.9|5309.9|5315.7|5312.7|5310.2|5307.2|0
1651825500000|2022-05-06 08:25:00|5313.7|5310.7|5317.3|5314.3|5318.5|5315.5|5312.5|5309.5|0
1651825800000|2022-05-06 08:30:00|5318.8|5315.8|5324.3|5321.3|5330.8|5327.8|5316.6|5313.6|0
1651826100000|2022-05-06 08:35:00|5324.2|5321.2|5321.3|5318.3|5324.6|5321.6|5318.7|5315.7|0
1651826400000|2022-05-06 08:40:00|5320.1|5317.1|5315.7|5312.7|5321.8|5318.8|5312.5|5309.5|0
1651826700000|2022-05-06 08:45:00|5314.9|5311.9|5316.7|5313.7|5320.5|5317.5|5312.7|5309.7|0
1651827000000|2022-05-06 08:50:00|5316.9|5313.9|5304.2|5301.2|5317.1|5314.1|5303.3|5300.3|0
1651827300000|2022-05-06 08:55:00|5301.7|5298.7|5302.3|5299.3|5308.7|5305.7|5300.4|5297.4|0
1651827600000|2022-05-06 09:00:00|5302.4|5299.4|5307.6|5304.6|5307.8|5304.8|5301.5|5298.5|0
1651827900000|2022-05-06 09:05:00|5307.5|5304.5|5304|5301|5308.6|5305.6|5298.5|5295.5|0
1651828200000|2022-05-06 09:10:00|5304.3|5301.3|5302|5299|5307.6|5304.6|5301.8|5298.8|0
1651828500000|2022-05-06 09:15:00|5303.2|5300.2|5295.8|5292.8|5304.3|5301.3|5294.1|5291.1|0
1651828800000|2022-05-06 09:20:00|5296.2|5293.2|5294.9|5291.9|5301.9|5298.9|5292.6|5289.6|0
1651829100000|2022-05-06 09:25:00|5295|5292|5289|5286|5295.4|5292.4|5288.5|5285.5|0
1651829400000|2022-05-06 09:30:00|5289.4|5286.4|5302.8|5299.8|5303.8|5300.8|5289.4|5286.4|0
1651829700000|2022-05-06 09:35:00|5302.5|5299.5|5305.2|5302.2|5306.4|5303.4|5297.1|5294.1|0
1651830000000|2022-05-06 09:40:00|5305.3|5302.3|5303.6|5300.6|5307.3|5304.3|5302.7|5299.7|0
1651830300000|2022-05-06 09:45:00|5303.8|5300.8|5311.4|5308.4|5313.6|5310.6|5303.7|5300.7|0
1651830600000|2022-05-06 09:50:00|5311.5|5308.5|5312.9|5309.9|5314.3|5311.3|5309.8|5306.8|0
1651830900000|2022-05-06 09:55:00|5314.3|5311.3|5316|5313|5318.1|5315.1|5312.8|5309.8|0
1651831200000|2022-05-06 10:00:00|5316.1|5313.1|5313.5|5310.5|5317.3|5314.3|5311.8|5308.8|0
1651831500000|2022-05-06 10:05:00|5313|5310|5309.3|5306.3|5314.3|5311.3|5309|5306|0
1651831800000|2022-05-06 10:10:00|5309.5|5306.5|5306.3|5303.3|5312.3|5309.3|5304.1|5301.1|0
1651832100000|2022-05-06 10:15:00|5306.2|5303.2|5307|5304|5307.3|5304.3|5303.6|5300.6|0
1651832400000|2022-05-06 10:20:00|5307.1|5304.1|5312.3|5309.3|5312.9|5309.9|5306.1|5303.1|0
1651832700000|2022-05-06 10:25:00|5312.2|5309.2|5315.6|5312.6|5317|5314|5312|5309|0
1651833000000|2022-05-06 10:30:00|5315.7|5312.7|5316|5313|5320.5|5317.5|5315.5|5312.5|0
1651833300000|2022-05-06 10:35:00|5318.8|5315.8|5318.8|5315.8|5320|5317|5315.7|5312.7|0
1651833600000|2022-05-06 10:40:00|5318.9|5315.9|5311.7|5308.7|5320.6|5317.6|5311.6|5308.6|0
1651833900000|2022-05-06 10:45:00|5311.6|5308.6|5313.3|5310.3|5315.2|5312.2|5309.2|5306.2|0
1651834200000|2022-05-06 10:50:00|5313.1|5310.1|5308.9|5305.9|5314.8|5311.8|5307.7|5304.7|0
1651834500000|2022-05-06 10:55:00|5308.6|5305.6|5305|5302|5308.6|5305.6|5301.2|5298.2|0
1651834800000|2022-05-06 11:00:00|5306.3|5303.3|5301|5298|5307.2|5304.2|5300|5297|0
1651835100000|2022-05-06 11:05:00|5300.8|5297.8|5298|5295|5300.8|5297.8|5297.1|5294.1|0
1651835400000|2022-05-06 11:10:00|5298.3|5295.3|5285.4|5282.4|5298.3|5295.3|5285|5282|0
1651835700000|2022-05-06 11:15:00|5286.2|5283.2|5284.9|5281.9|5286.7|5283.7|5284|5281|0
1651836000000|2022-05-06 11:20:00|5284.8|5281.8|5289.8|5286.8|5290.1|5287.1|5284.2|5281.2|0
1651836300000|2022-05-06 11:25:00|5289.7|5286.7|5284.8|5281.8|5289.7|5286.7|5284.5|5281.5|0
1651836600000|2022-05-06 11:30:00|5284.9|5281.9|5281.5|5278.5|5285.3|5282.3|5278.3|5275.3|0
1651836900000|2022-05-06 11:35:00|5281.7|5278.7|5289.3|5286.3|5289.6|5286.6|5280.5|5277.5|0
1651837200000|2022-05-06 11:40:00|5289.6|5286.6|5293.3|5290.3|5294.9|5291.9|5288.3|5285.3|0
1651837500000|2022-05-06 11:45:00|5293.2|5290.2|5295|5292|5295.1|5292.1|5292.6|5289.6|0
1651837800000|2022-05-06 11:50:00|5295.1|5292.1|5296.1|5293.1|5296.8|5293.8|5294.2|5291.2|0
1651838100000|2022-05-06 11:55:00|5296|5293|5298.2|5295.2|5299.6|5296.6|5295.8|5292.8|0
1651838400000|2022-05-06 12:00:00|5298.1|5295.1|5304|5301|5304|5301|5297.1|5294.1|0
1651838700000|2022-05-06 12:05:00|5304.7|5301.7|5310.2|5307.2|5310.5|5307.5|5302.4|5299.4|0
1651839000000|2022-05-06 12:10:00|5310.3|5307.3|5305.6|5302.6|5310.9|5307.9|5305.6|5302.6|0
1651839300000|2022-05-06 12:15:00|5305.7|5302.7|5307.8|5304.8|5307.8|5304.8|5304.4|5301.4|0
1651839600000|2022-05-06 12:20:00|5307.9|5304.9|5302.9|5299.9|5308|5305|5302.8|5299.8|0
1651839900000|2022-05-06 12:25:00|5303|5300|5308.5|5305.5|5311.5|5308.5|5302.1|5299.1|0
1651840200000|2022-05-06 12:30:00|5307.9|5304.9|5326.9|5323.9|5334.5|5331.5|5307.9|5304.9|0
1651840500000|2022-05-06 12:35:00|5326.6|5323.6|5342.5|5339.5|5345.6|5342.6|5326.6|5323.6|0
1651840800000|2022-05-06 12:40:00|5342.3|5339.3|5319.9|5316.9|5342.3|5339.3|5316.6|5313.6|0
1651841100000|2022-05-06 12:45:00|5320|5317|5300.6|5297.6|5322.4|5319.4|5300.6|5297.6|0
1651841400000|2022-05-06 12:50:00|5301.2|5298.2|5290.9|5287.9|5304.1|5301.1|5289.1|5286.1|0
1651841700000|2022-05-06 12:55:00|5290.7|5287.7|5284.8|5281.8|5293.1|5290.1|5284.6|5281.6|0
1651842000000|2022-05-06 13:00:00|5285|5282|5280.9|5277.9|5295.6|5292.6|5280.9|5277.9|0
1651842300000|2022-05-06 13:05:00|5282|5279|5285.2|5282.2|5289.1|5286.1|5281.8|5278.8|0
1651842600000|2022-05-06 13:10:00|5285.5|5282.5|5291.4|5288.4|5293.5|5290.5|5284.9|5281.9|0
1651842900000|2022-05-06 13:15:00|5291.3|5288.3|5296.4|5293.4|5296.7|5293.7|5287.8|5284.8|0
1651843200000|2022-05-06 13:20:00|5296.5|5293.5|5286.7|5283.7|5297.4|5294.4|5285.4|5282.4|0
1651843500000|2022-05-06 13:25:00|5287.1|5284.1|5301.4|5298.4|5301.8|5298.8|5283.7|5280.7|0
1651843800000|2022-05-06 13:30:00|5302|5299|5240|5238.2|5311.5|5309.7|5240|5238.2|0
1651844100000|2022-05-06 13:35:00|5239.5|5237.7|5193.5|5191.7|5239.9|5238.1|5186.5|5184.7|0
1651844400000|2022-05-06 13:40:00|5194.6|5192.8|5204.3|5202.5|5231.6|5229.8|5193.4|5191.6|0
1651844700000|2022-05-06 13:45:00|5205.6|5203.8|5204.7|5202.9|5221.6|5219.8|5180.2|5178.4|0
1651845000000|2022-05-06 13:50:00|5204.5|5202.7|5172.4|5170.6|5204.7|5202.9|5167.4|5165.6|0
1651845300000|2022-05-06 13:55:00|5172|5170.2|5182.6|5180.8|5187.1|5185.3|5158|5156.2|0
1651845600000|2022-05-06 14:00:00|5181.5|5179.7|5209.6|5207.8|5215.6|5213.8|5178.1|5176.3|0
1651845900000|2022-05-06 14:05:00|5210.6|5208.8|5211.1|5209.3|5251.5|5249.7|5209.6|5207.8|0
1651846200000|2022-05-06 14:10:00|5210.8|5209|5242.3|5240.5|5251.2|5249.4|5198.9|5197.1|0
1651846500000|2022-05-06 14:15:00|5242.7|5240.9|5302.7|5300.9|5324.3|5322.5|5242.7|5240.9|0
1651846800000|2022-05-06 14:20:00|5302.9|5301.1|5287|5285.2|5307.4|5305.6|5274.3|5272.5|0
1651847100000|2022-05-06 14:25:00|5287.9|5286.1|5265.5|5263.7|5312.1|5310.3|5265.5|5263.7|0
1651847400000|2022-05-06 14:30:00|5265.9|5264.1|5250.8|5249|5288|5286.2|5250.5|5248.7|0
1651847700000|2022-05-06 14:35:00|5250.6|5248.8|5240.6|5238.8|5256.9|5255.1|5228.3|5226.5|0
1651848000000|2022-05-06 14:40:00|5243.4|5241.6|5254.7|5252.9|5266.4|5264.6|5232.4|5230.6|0
1651848300000|2022-05-06 14:45:00|5252.1|5250.3|5306.4|5304.6|5313.4|5311.6|5248.8|5247|0
1651848600000|2022-05-06 14:50:00|5309.9|5308.1|5326.2|5324.4|5327.3|5325.5|5295.6|5293.8|0
1651848900000|2022-05-06 14:55:00|5326.7|5324.9|5322.4|5320.6|5332.3|5330.5|5309.2|5307.4|0
1651849200000|2022-05-06 15:00:00|5321.5|5319.7|5292.9|5291.1|5327.3|5325.5|5292.1|5290.3|0
1651849500000|2022-05-06 15:05:00|5293.7|5291.9|5297.1|5295.3|5299.6|5297.8|5284.5|5282.7|0
1651849800000|2022-05-06 15:10:00|5296.7|5294.9|5311.4|5309.6|5311.4|5309.6|5273.3|5271.5|0
1651850100000|2022-05-06 15:15:00|5311.8|5310|5327.6|5325.8|5328|5326.2|5306.9|5305.1|0
1651850400000|2022-05-06 15:20:00|5327.3|5325.5|5352.2|5350.4|5358.3|5356.5|5318.9|5317.1|0
1651850700000|2022-05-06 15:25:00|5352.3|5350.5|5338.8|5337|5354.6|5352.8|5333|5331.2|0
1651851000000|2022-05-06 15:30:00|5341.9|5340.1|5300.2|5298.4|5348.4|5346.6|5297.3|5295.5|0
1651851300000|2022-05-06 15:35:00|5300.3|5298.5|5270.6|5268.8|5300.3|5298.5|5267.8|5266|0
1651851600000|2022-05-06 15:40:00|5270.5|5268.7|5284.4|5282.6|5293|5291.2|5268.6|5266.8|0
1651851900000|2022-05-06 15:45:00|5283.5|5281.7|5282.5|5280.7|5284.6|5282.8|5270.1|5268.3|0
1651852200000|2022-05-06 15:50:00|5281.8|5280|5272.5|5270.7|5308.2|5306.4|5270.8|5269|0
1651852500000|2022-05-06 15:55:00|5272.9|5271.1|5263.3|5261.5|5281.8|5280|5258.1|5256.3|0
1651852800000|2022-05-06 16:00:00|5263.6|5261.8|5294.4|5292.6|5297.6|5295.8|5256.7|5254.9|0
1651853100000|2022-05-06 16:05:00|5293.9|5292.1|5291|5289.2|5320.1|5318.3|5287.2|5285.4|0
1651853400000|2022-05-06 16:10:00|5291.6|5289.8|5267.3|5265.5|5291.6|5289.8|5261.4|5259.6|0
1651853700000|2022-05-06 16:15:00|5266.6|5264.8|5258.8|5257|5284.8|5283|5257.8|5256|0
1651854000000|2022-05-06 16:20:00|5258.9|5257.1|5290.1|5288.3|5302.9|5301.1|5258|5256.2|0
1651854300000|2022-05-06 16:25:00|5290.2|5288.4|5299.4|5297.6|5306.4|5304.6|5288.6|5286.8|0
1651854600000|2022-05-06 16:30:00|5298.6|5296.8|5305.6|5303.8|5307.6|5305.8|5285.3|5283.5|0
1651854900000|2022-05-06 16:35:00|5307|5305.2|5294.9|5293.1|5313.7|5311.9|5278.6|5276.8|0
1651855200000|2022-05-06 16:40:00|5297.4|5295.6|5300.5|5298.7|5305.5|5303.7|5286.7|5284.9|0
1651855500000|2022-05-06 16:45:00|5300.6|5298.8|5297.8|5296|5311.2|5309.4|5297.8|5296|0
1651855800000|2022-05-06 16:50:00|5298|5296.2|5309.7|5307.9|5318.4|5316.6|5283.8|5282|0
1651856100000|2022-05-06 16:55:00|5308.7|5306.9|5325|5323.2|5327.3|5325.5|5303.6|5301.8|0
1651856400000|2022-05-06 17:00:00|5326.9|5325.1|5327.1|5325.3|5329.4|5327.6|5313.1|5311.3|0
1651856700000|2022-05-06 17:05:00|5326|5324.2|5306.2|5304.4|5326|5324.2|5298.1|5296.3|0
1651857000000|2022-05-06 17:10:00|5306.5|5304.7|5296.1|5294.3|5309|5307.2|5295.5|5293.7|0
1651857300000|2022-05-06 17:15:00|5296.8|5295|5270.7|5268.9|5300.1|5298.3|5269.3|5267.5|0
1651857600000|2022-05-06 17:20:00|5269.1|5267.3|5285.5|5283.7|5297.8|5296|5267.5|5265.7|0
1651857900000|2022-05-06 17:25:00|5283.8|5282|5284.5|5282.7|5292.5|5290.7|5272.7|5270.9|0
1651858200000|2022-05-06 17:30:00|5283.7|5281.9|5292.1|5290.3|5294.3|5292.5|5280.2|5278.4|0
1651858500000|2022-05-06 17:35:00|5292|5290.2|5270|5268.2|5295.1|5293.3|5262.7|5260.9|0
1651858800000|2022-05-06 17:40:00|5269.9|5268.1|5273.3|5271.5|5285.3|5283.5|5258.6|5256.8|0
1651859100000|2022-05-06 17:45:00|5272.8|5271|5266.7|5264.9|5280.2|5278.4|5260.7|5258.9|0
1651859400000|2022-05-06 17:50:00|5266.9|5265.1|5241.2|5239.4|5268.6|5266.8|5237.6|5235.8|0
1651859700000|2022-05-06 17:55:00|5238.8|5237|5237.8|5236|5240.4|5238.6|5233|5231.2|0
1651860000000|2022-05-06 18:00:00|5236.2|5234.4|5237.4|5235.6|5250.1|5248.3|5231.2|5229.4|0
1651860300000|2022-05-06 18:05:00|5235.2|5233.4|5216.7|5214.9|5235.2|5233.4|5216.3|5214.5|0
1651860600000|2022-05-06 18:10:00|5217|5215.2|5230.5|5228.7|5237.3|5235.5|5215.8|5214|0
1651860900000|2022-05-06 18:15:00|5229.5|5227.7|5228.3|5226.5|5240.9|5239.1|5224.3|5222.5|0
1651861200000|2022-05-06 18:20:00|5227|5225.2|5229.7|5227.9|5238|5236.2|5222.3|5220.5|0
1651861500000|2022-05-06 18:25:00|5228|5226.2|5226.2|5224.4|5231.5|5229.7|5216|5214.2|0
1651861800000|2022-05-06 18:30:00|5225.8|5224|5215.8|5214|5232.9|5231.1|5210|5208.2|0
1651862100000|2022-05-06 18:35:00|5215.7|5213.9|5213|5211.2|5222.4|5220.6|5208.1|5206.3|0
1651862400000|2022-05-06 18:40:00|5212.8|5211|5207.2|5205.4|5221.9|5220.1|5207.2|5205.4|0
1651862700000|2022-05-06 18:45:00|5206.7|5204.9|5229.4|5227.6|5231.8|5230|5205.8|5204|0
1651863000000|2022-05-06 18:50:00|5229.6|5227.8|5238.1|5236.3|5247.7|5245.9|5223.5|5221.7|0
1651863300000|2022-05-06 18:55:00|5238|5236.2|5213.3|5211.5|5243.9|5242.1|5213.3|5211.5|0
1651863600000|2022-05-06 19:00:00|5213.5|5211.7|5214.4|5212.6|5218.4|5216.6|5205.2|5203.4|0
1651863900000|2022-05-06 19:05:00|5212.6|5210.8|5201.2|5199.4|5219|5217.2|5195.9|5194.1|0
1651864200000|2022-05-06 19:10:00|5200.7|5198.9|5201.2|5199.4|5211.7|5209.9|5198.5|5196.7|0
1651864500000|2022-05-06 19:15:00|5201.3|5199.5|5201.3|5199.5|5208.5|5206.7|5190|5188.2|0
1651864800000|2022-05-06 19:20:00|5201.8|5200|5185.3|5183.5|5201.8|5200|5184.8|5183|0
1651865100000|2022-05-06 19:25:00|5185.6|5183.8|5201.4|5199.6|5209.3|5207.5|5184|5182.2|0
1651865400000|2022-05-06 19:30:00|5201.5|5199.7|5212.5|5210.7|5220.2|5218.4|5200.9|5199.1|0
1651865700000|2022-05-06 19:35:00|5212|5210.2|5243.7|5241.9|5246.5|5244.7|5211.6|5209.8|0
1651866000000|2022-05-06 19:40:00|5243.8|5242|5231|5229.2|5245.7|5243.9|5227|5225.2|0
1651866300000|2022-05-06 19:45:00|5231.2|5229.4|5241.9|5240.1|5250.7|5248.9|5223.3|5221.5|0
1651866600000|2022-05-06 19:50:00|5241.6|5239.8|5233.9|5232.1|5259.6|5257.8|5233.4|5231.6|0
1651866900000|2022-05-06 19:55:00|5233.6|5231.8|5231.3|5229.5|5234.7|5232.9|5226.1|5224.3|0
1651867200000|2022-05-06 20:00:00|5231.9|5228.9|5219.5|5216.5|5231.9|5228.9|5219.5|5216.5|0
1651867500000|2022-05-06 20:05:00|5219.6|5216.6|5219.7|5216.7|5219.9|5216.9|5216.9|5213.9|0
1651867800000|2022-05-06 20:10:00|5219.6|5216.6|5214.7|5211.7|5219.8|5216.8|5214.3|5211.3|0
1651868100000|2022-05-06 20:15:00|5214.4|5211.4|5216.7|5213.7|5216.7|5213.7|5212.2|5209.2|0
1651868400000|2022-05-06 20:20:00|5216.8|5213.8|5217.7|5214.7|5218|5215|5216.5|5213.5|0
1651868700000|2022-05-06 20:25:00|5218|5215|5218|5215|5218|5215|5217.5|5214.5|0
1651869000000|2022-05-06 20:30:00|5217.7|5214.7|5219.2|5216.2|5219.3|5216.3|5217.7|5214.7|0
1651869300000|2022-05-06 20:35:00|5219.5|5216.5|5219.6|5216.6|5219.6|5216.6|5218.9|5215.9|0
1651869600000|2022-05-06 20:40:00|5219.5|5216.5|5221.2|5218.2|5221.5|5218.5|5219.5|5216.5|0
1651869900000|2022-05-06 20:45:00|5221.1|5218.1|5223.5|5220.5|5223.9|5220.9|5221.1|5218.1|0
1651870200000|2022-05-06 20:50:00|5223.6|5220.6|5225.1|5222.1|5225.1|5222.1|5223.6|5220.6|0
1651870500000|2022-05-06 20:55:00|5224.9|5221.9|5227.2|5224.2|5227.8|5224.8|5224.5|5221.5|0
1652047200000|2022-05-08 22:00:00|5196.1|5191.1|5200.4|5195.4|5202|5197|5185.5|5180.5|0
1652047500000|2022-05-08 22:05:00|5200.3|5195.3|5199.4|5194.4|5202|5197|5188.4|5183.4|0
1652047800000|2022-05-08 22:10:00|5199.8|5194.8|5196.1|5191.1|5203.1|5198.1|5193.1|5188.1|0
1652048100000|2022-05-08 22:15:00|5196.3|5191.3|5207.7|5202.7|5215.8|5210.8|5196.1|5191.1|0
1652048400000|2022-05-08 22:20:00|5207.5|5202.5|5213.8|5208.8|5215.1|5210.1|5204.3|5199.3|0
1652048700000|2022-05-08 22:25:00|5213.6|5208.6|5210.4|5205.4|5214.7|5209.7|5209.9|5204.9|0
1652049000000|2022-05-08 22:30:00|5210.8|5205.8|5218.1|5213.1|5218.8|5213.8|5208.8|5203.8|0
1652049300000|2022-05-08 22:35:00|5218|5213|5222.3|5217.3|5223.2|5218.2|5217.3|5212.3|0
1652049600000|2022-05-08 22:40:00|5222.1|5217.1|5217.1|5212.1|5224.2|5219.2|5215.9|5210.9|0
1652049900000|2022-05-08 22:45:00|5217.3|5212.3|5220.3|5215.3|5222.4|5217.4|5216|5211|0
1652050200000|2022-05-08 22:50:00|5220.5|5215.5|5224.4|5219.4|5227.7|5222.7|5220.4|5215.4|0
1652050500000|2022-05-08 22:55:00|5224.5|5219.5|5220|5215|5225.4|5220.4|5218.7|5213.7|0
1652050800000|2022-05-08 23:00:00|5220.1|5215.1|5215.4|5210.4|5221.9|5216.9|5213.7|5208.7|0
1652051100000|2022-05-08 23:05:00|5215.5|5210.5|5214.1|5209.1|5217.6|5212.6|5208.5|5203.5|0
1652051400000|2022-05-08 23:10:00|5214|5209|5216.2|5211.2|5216.2|5211.2|5210.7|5205.7|0
1652051700000|2022-05-08 23:15:00|5216.1|5211.1|5217.3|5212.3|5219.1|5214.1|5213.4|5208.4|0
1652052000000|2022-05-08 23:20:00|5217.1|5212.1|5215.4|5210.4|5217.1|5212.1|5213.5|5208.5|0
1652052300000|2022-05-08 23:25:00|5215.3|5210.3|5207.5|5202.5|5216.4|5211.4|5206.9|5201.9|0
1652052600000|2022-05-08 23:30:00|5207.6|5202.6|5200.7|5195.7|5209.5|5204.5|5200|5195|0
1652052900000|2022-05-08 23:35:00|5200.5|5195.5|5204.3|5199.3|5206.3|5201.3|5200.5|5195.5|0
1652053200000|2022-05-08 23:40:00|5204.2|5199.2|5206.9|5201.9|5207.6|5202.6|5199.4|5194.4|0
1652053500000|2022-05-08 23:45:00|5207|5202|5200.7|5195.7|5210|5205|5200|5195|0
1652053800000|2022-05-08 23:50:00|5200.6|5195.6|5199.9|5194.9|5202.2|5197.2|5191.8|5186.8|0
1652054100000|2022-05-08 23:55:00|5200|5195|5201.7|5196.7|5204.8|5199.8|5196.7|5191.7|0
1652054400000|2022-05-09 00:00:00|5201.6|5196.6|5199.6|5194.6|5206.8|5201.8|5194.9|5189.9|0
1652054700000|2022-05-09 00:05:00|5199.7|5194.7|5200|5195|5201.2|5196.2|5196.9|5191.9|0
1652055000000|2022-05-09 00:10:00|5200.1|5195.1|5197.4|5192.4|5202.6|5197.6|5195.3|5190.3|0
1652055300000|2022-05-09 00:15:00|5197.6|5192.6|5196.1|5191.1|5200.1|5195.1|5193.9|5188.9|0
1652055600000|2022-05-09 00:20:00|5196|5191|5198.4|5193.4|5200.5|5195.5|5194.9|5189.9|0
1652055900000|2022-05-09 00:25:00|5198.3|5193.3|5198.8|5193.8|5199.8|5194.8|5197.5|5192.5|0
1652056200000|2022-05-09 00:30:00|5198.7|5193.7|5193.5|5188.5|5198.8|5193.8|5193.5|5188.5|0
1652056500000|2022-05-09 00:35:00|5193.6|5188.6|5192.9|5187.9|5194.6|5189.6|5190.9|5185.9|0
1652056800000|2022-05-09 00:40:00|5192.8|5187.8|5191.7|5186.7|5197.1|5192.1|5191.4|5186.4|0
1652057100000|2022-05-09 00:45:00|5191.8|5186.8|5185|5180|5194.5|5189.5|5183.6|5178.6|0
1652057400000|2022-05-09 00:50:00|5185.4|5180.4|5183.5|5178.5|5185.6|5180.6|5181.6|5176.6|0
1652057700000|2022-05-09 00:55:00|5183.7|5178.7|5181.8|5176.8|5185.9|5180.9|5180.4|5175.4|0
1652058000000|2022-05-09 01:00:00|5182.1|5177.1|5177.2|5172.2|5183.6|5178.6|5172.9|5167.9|0
1652058300000|2022-05-09 01:05:00|5176.9|5171.9|5178.5|5173.5|5183.1|5178.1|5176.7|5171.7|0
1652058600000|2022-05-09 01:10:00|5178.9|5173.9|5175.9|5170.9|5181|5176|5172.6|5167.6|0
1652058900000|2022-05-09 01:15:00|5176|5171|5183.7|5178.7|5185.9|5180.9|5176|5171|0
1652059200000|2022-05-09 01:20:00|5183.6|5178.6|5185.8|5180.8|5186.5|5181.5|5183.5|5178.5|0
1652059500000|2022-05-09 01:25:00|5185.7|5180.7|5181.2|5176.2|5186.8|5181.8|5179|5174|0
1652059800000|2022-05-09 01:30:00|5181.4|5176.4|5192.3|5187.3|5193.3|5188.3|5179.5|5174.5|0
1652060100000|2022-05-09 01:35:00|5192|5187|5186.9|5181.9|5192.1|5187.1|5185.7|5180.7|0
1652060400000|2022-05-09 01:40:00|5186.7|5181.7|5189.3|5184.3|5191.6|5186.6|5186.7|5181.7|0
1652060700000|2022-05-09 01:45:00|5189.7|5184.7|5190.3|5185.3|5193.1|5188.1|5188.1|5183.1|0
1652061000000|2022-05-09 01:50:00|5190.4|5185.4|5191.3|5186.3|5194.9|5189.9|5189.7|5184.7|0
1652061300000|2022-05-09 01:55:00|5191.2|5186.2|5191.7|5186.7|5192.9|5187.9|5189.1|5184.1|0
1652061600000|2022-05-09 02:00:00|5191.8|5186.8|5185.7|5180.7|5193.2|5188.2|5185.7|5180.7|0
1652061900000|2022-05-09 02:05:00|5185.6|5180.6|5187.9|5182.9|5190.5|5185.5|5184|5179|0
1652062200000|2022-05-09 02:10:00|5187.8|5182.8|5187.8|5182.8|5189.3|5184.3|5185|5180|0
1652062500000|2022-05-09 02:15:00|5188|5183|5189.5|5184.5|5189.8|5184.8|5186.4|5181.4|0
1652062800000|2022-05-09 02:20:00|5189.4|5184.4|5187.8|5182.8|5189.5|5184.5|5186.5|5181.5|0
1652063100000|2022-05-09 02:25:00|5187.7|5182.7|5188.7|5183.7|5189.6|5184.6|5185.9|5180.9|0
1652063400000|2022-05-09 02:30:00|5188.6|5183.6|5188.6|5183.6|5190.1|5185.1|5186.2|5181.2|0
1652063700000|2022-05-09 02:35:00|5188.5|5183.5|5188.3|5183.3|5188.6|5183.6|5186.4|5181.4|0
1652064000000|2022-05-09 02:40:00|5188.2|5183.2|5187.2|5182.2|5188.8|5183.8|5186.5|5181.5|0
1652064300000|2022-05-09 02:45:00|5187.1|5182.1|5187.4|5182.4|5188.7|5183.7|5186.9|5181.9|0
1652064600000|2022-05-09 02:50:00|5187.2|5182.2|5189.1|5184.1|5189.3|5184.3|5187|5182|0
1652064900000|2022-05-09 02:55:00|5188.7|5183.7|5195.3|5190.3|5195.4|5190.4|5188.7|5183.7|0
1652065200000|2022-05-09 03:00:00|5195.6|5190.6|5198.2|5193.2|5198.2|5193.2|5193.8|5188.8|0
1652065500000|2022-05-09 03:05:00|5198.6|5193.6|5204|5199|5210.4|5205.4|5197.8|5192.8|0
1652065800000|2022-05-09 03:10:00|5203.9|5198.9|5203.3|5198.3|5206.5|5201.5|5202|5197|0
1652066100000|2022-05-09 03:15:00|5203.4|5198.4|5203.9|5198.9|5207.3|5202.3|5203|5198|0
1652066400000|2022-05-09 03:20:00|5204.1|5199.1|5208.9|5203.9|5209.5|5204.5|5203.7|5198.7|0
1652066700000|2022-05-09 03:25:00|5209|5204|5205.9|5200.9|5211.6|5206.6|5205.6|5200.6|0
1652067000000|2022-05-09 03:30:00|5206.1|5201.1|5209.7|5204.7|5211.4|5206.4|5206|5201|0
1652067300000|2022-05-09 03:35:00|5209.8|5204.8|5208.8|5203.8|5211.1|5206.1|5207.8|5202.8|0
1652067600000|2022-05-09 03:40:00|5208.9|5203.9|5207.1|5202.1|5211.2|5206.2|5205.9|5200.9|0
1652067900000|2022-05-09 03:45:00|5207|5202|5205.1|5200.1|5208.3|5203.3|5204.9|5199.9|0
1652068200000|2022-05-09 03:50:00|5205.3|5200.3|5207.6|5202.6|5209.2|5204.2|5204.8|5199.8|0
1652068500000|2022-05-09 03:55:00|5207.7|5202.7|5208.7|5203.7|5209.3|5204.3|5206.3|5201.3|0
1652068800000|2022-05-09 04:00:00|5208.8|5203.8|5204.8|5199.8|5208.8|5203.8|5204.8|5199.8|0
1652069100000|2022-05-09 04:05:00|5204.9|5199.9|5207.1|5202.1|5208.4|5203.4|5204.9|5199.9|0
1652069400000|2022-05-09 04:10:00|5206.7|5201.7|5206|5201|5207.5|5202.5|5205|5200|0
1652069700000|2022-05-09 04:15:00|5205.9|5200.9|5206.1|5201.1|5206.3|5201.3|5204.1|5199.1|0
1652070000000|2022-05-09 04:20:00|5205.8|5200.8|5203.5|5198.5|5206.9|5201.9|5201.6|5196.6|0
1652070300000|2022-05-09 04:25:00|5203.4|5198.4|5203.8|5198.8|5204.5|5199.5|5203.1|5198.1|0
1652070600000|2022-05-09 04:30:00|5204|5199|5203.4|5198.4|5204.1|5199.1|5201.7|5196.7|0
1652070900000|2022-05-09 04:35:00|5203.3|5198.3|5201.8|5196.8|5203.5|5198.5|5201.6|5196.6|0
1652071200000|2022-05-09 04:40:00|5201.5|5196.5|5202.5|5197.5|5203.3|5198.3|5200.7|5195.7|0
1652071500000|2022-05-09 04:45:00|5202.1|5197.1|5202.4|5197.4|5203.9|5198.9|5201.3|5196.3|0
1652071800000|2022-05-09 04:50:00|5202.1|5197.1|5201.9|5196.9|5203.2|5198.2|5201.3|5196.3|0
1652072100000|2022-05-09 04:55:00|5202|5197|5199.6|5194.6|5202.5|5197.5|5197.5|5192.5|0
1652072400000|2022-05-09 05:00:00|5199.4|5194.4|5198.6|5193.6|5200.6|5195.6|5198.1|5193.1|0
1652072700000|2022-05-09 05:05:00|5198.5|5193.5|5203.1|5198.1|5206|5201|5196.3|5191.3|0
1652073000000|2022-05-09 05:10:00|5203|5198|5199.8|5194.8|5203|5198|5194.9|5189.9|0
1652073300000|2022-05-09 05:15:00|5199.6|5194.6|5196.7|5191.7|5200|5195|5195.4|5190.4|0
1652073600000|2022-05-09 05:20:00|5197|5192|5197.5|5192.5|5199.2|5194.2|5196.2|5191.2|0
1652073900000|2022-05-09 05:25:00|5197.6|5192.6|5194.7|5189.7|5197.6|5192.6|5193.7|5188.7|0
1652074200000|2022-05-09 05:30:00|5194.6|5189.6|5193.8|5188.8|5199.1|5194.1|5192.8|5187.8|0
1652074500000|2022-05-09 05:35:00|5193.7|5188.7|5195.9|5190.9|5199.2|5194.2|5190.4|5185.4|0
1652074800000|2022-05-09 05:40:00|5196|5191|5195|5190|5196.1|5191.1|5192.8|5187.8|0
1652075100000|2022-05-09 05:45:00|5195.1|5190.1|5193.9|5188.9|5196.6|5191.6|5192.7|5187.7|0
1652075400000|2022-05-09 05:50:00|5194|5189|5197.8|5192.8|5197.9|5192.9|5193.5|5188.5|0
1652075700000|2022-05-09 05:55:00|5197.7|5192.7|5191.9|5186.9|5198.3|5193.3|5191.4|5186.4|0
1652076000000|2022-05-09 06:00:00|5191.5|5186.5|5205.6|5200.6|5206.5|5201.5|5191.3|5186.3|0
1652076300000|2022-05-09 06:05:00|5205.7|5200.7|5204.1|5199.1|5207.8|5202.8|5202|5197|0
1652076600000|2022-05-09 06:10:00|5204|5199|5208.5|5203.5|5209.6|5204.6|5202.7|5197.7|0
1652076900000|2022-05-09 06:15:00|5208.1|5203.1|5205.9|5200.9|5210.1|5205.1|5204.3|5199.3|0
1652077200000|2022-05-09 06:20:00|5205.7|5200.7|5203|5198|5207|5202|5202.4|5197.4|0
1652077500000|2022-05-09 06:25:00|5203.1|5198.1|5204.1|5199.1|5205.4|5200.4|5202.2|5197.2|0
1652077800000|2022-05-09 06:30:00|5204.3|5199.3|5207.1|5202.1|5207.6|5202.6|5203.4|5198.4|0
1652078100000|2022-05-09 06:35:00|5207.2|5202.2|5208.7|5203.7|5209.4|5204.4|5205.2|5200.2|0
1652078400000|2022-05-09 06:40:00|5208.8|5203.8|5209.4|5204.4|5210.2|5205.2|5206.5|5201.5|0
1652078700000|2022-05-09 06:45:00|5209.2|5204.2|5206.8|5201.8|5211.2|5206.2|5205.3|5200.3|0
1652079000000|2022-05-09 06:50:00|5207|5202|5207.9|5202.9|5210.3|5205.3|5206.3|5201.3|0
1652079300000|2022-05-09 06:55:00|5208.1|5203.1|5206.7|5201.7|5212.2|5207.2|5206.2|5201.2|0
1652079600000|2022-05-09 07:00:00|5206.3|5201.3|5211.3|5206.3|5215.8|5210.8|5203.9|5198.9|0
1652079900000|2022-05-09 07:05:00|5211.5|5206.5|5213.8|5208.8|5214.6|5209.6|5206.7|5201.7|0
1652080200000|2022-05-09 07:10:00|5213.6|5208.6|5217.5|5212.5|5220.5|5215.5|5213.5|5208.5|0
1652080500000|2022-05-09 07:15:00|5217.4|5212.4|5202.1|5197.1|5218.3|5213.3|5201.1|5196.1|0
1652080800000|2022-05-09 07:20:00|5202|5197|5190.4|5185.4|5203.2|5198.2|5187.9|5182.9|0
1652081100000|2022-05-09 07:25:00|5190.3|5185.3|5191.5|5186.5|5194.8|5189.8|5186.4|5181.4|0
1652081400000|2022-05-09 07:30:00|5191.3|5186.3|5201.6|5196.6|5201.8|5196.8|5189.4|5184.4|0
1652081700000|2022-05-09 07:35:00|5201.7|5196.7|5201.1|5196.1|5207.3|5202.3|5199.2|5194.2|0
1652082000000|2022-05-09 07:40:00|5201.3|5196.3|5192|5187|5201.3|5196.3|5191.7|5186.7|0
1652082300000|2022-05-09 07:45:00|5191.9|5186.9|5193.3|5188.3|5195.5|5190.5|5189.5|5184.5|0
1652082600000|2022-05-09 07:50:00|5193|5188|5186|5181|5194.4|5189.4|5182|5177|0
1652082900000|2022-05-09 07:55:00|5186.3|5181.3|5179.8|5174.8|5186.6|5181.6|5176.2|5171.2|0
1652083200000|2022-05-09 08:00:00|5179.9|5174.9|5153.7|5150.7|5180.5|5175.5|5150.1|5147.1|0
1652083500000|2022-05-09 08:05:00|5153.8|5150.8|5152.8|5149.8|5153.8|5150.8|5142.9|5139.9|0
1652083800000|2022-05-09 08:10:00|5152.7|5149.7|5152.7|5149.7|5156.8|5153.8|5150.3|5147.3|0
1652084100000|2022-05-09 08:15:00|5152.6|5149.6|5138.3|5135.3|5153.6|5150.6|5137.7|5134.7|0
1652084400000|2022-05-09 08:20:00|5138.5|5135.5|5135.9|5132.9|5141.3|5138.3|5134.8|5131.8|0
1652084700000|2022-05-09 08:25:00|5136|5133|5133.4|5130.4|5140|5137|5133.4|5130.4|0
1652085000000|2022-05-09 08:30:00|5133.3|5130.3|5122|5119|5138.2|5135.2|5122|5119|0
1652085300000|2022-05-09 08:35:00|5121.6|5118.6|5123.9|5120.9|5125.4|5122.4|5120.5|5117.5|0
1652085600000|2022-05-09 08:40:00|5124|5121|5123.7|5120.7|5128.8|5125.8|5123|5120|0
1652085900000|2022-05-09 08:45:00|5123.8|5120.8|5127.6|5124.6|5127.6|5124.6|5121.9|5118.9|0
1652086200000|2022-05-09 08:50:00|5127.5|5124.5|5130|5127|5132.2|5129.2|5126.7|5123.7|0
1652086500000|2022-05-09 08:55:00|5129.9|5126.9|5125|5122|5131.3|5128.3|5123.9|5120.9|0
1652086800000|2022-05-09 09:00:00|5124.6|5121.6|5124.3|5121.3|5127.4|5124.4|5123|5120|0
1652087100000|2022-05-09 09:05:00|5124.4|5121.4|5122.5|5119.5|5125.3|5122.3|5121.9|5118.9|0
1652087400000|2022-05-09 09:10:00|5122.1|5119.1|5129|5126|5130|5127|5122.1|5119.1|0
1652087700000|2022-05-09 09:15:00|5128.9|5125.9|5130.1|5127.1|5131.2|5128.2|5127.7|5124.7|0
1652088000000|2022-05-09 09:20:00|5130.2|5127.2|5134.8|5131.8|5139.2|5136.2|5128.6|5125.6|0
1652088300000|2022-05-09 09:25:00|5134.9|5131.9|5129.2|5126.2|5137.2|5134.2|5127.8|5124.8|0
1652088600000|2022-05-09 09:30:00|5129.4|5126.4|5123.5|5120.5|5130.1|5127.1|5121.9|5118.9|0
1652088900000|2022-05-09 09:35:00|5123.7|5120.7|5117.5|5114.5|5126.3|5123.3|5117.5|5114.5|0
1652089200000|2022-05-09 09:40:00|5117.7|5114.7|5117.5|5114.5|5121.2|5118.2|5113.2|5110.2|0
1652089500000|2022-05-09 09:45:00|5117.1|5114.1|5108.8|5105.8|5117.1|5114.1|5106.9|5103.9|0
1652089800000|2022-05-09 09:50:00|5109|5106|5110.3|5107.3|5113.4|5110.4|5108.3|5105.3|0
1652090100000|2022-05-09 09:55:00|5110|5107|5111.4|5108.4|5111.8|5108.8|5106.9|5103.9|0
1652090400000|2022-05-09 10:00:00|5111.2|5108.2|5112.7|5109.7|5114.5|5111.5|5110.4|5107.4|0
1652090700000|2022-05-09 10:05:00|5112.5|5109.5|5111.3|5108.3|5114.5|5111.5|5110.5|5107.5|0
1652091000000|2022-05-09 10:10:00|5110.7|5107.7|5107.7|5104.7|5112|5109|5107|5104|0
1652091300000|2022-05-09 10:15:00|5107.8|5104.8|5108.8|5105.8|5110.3|5107.3|5106.6|5103.6|0
1652091600000|2022-05-09 10:20:00|5109|5106|5107.7|5104.7|5110|5107|5107|5104|0
1652091900000|2022-05-09 10:25:00|5107.6|5104.6|5104.1|5101.1|5107.6|5104.6|5101.1|5098.1|0
1652092200000|2022-05-09 10:30:00|5104|5101|5096.7|5093.7|5104.2|5101.2|5096.6|5093.6|0
1652092500000|2022-05-09 10:35:00|5096|5093|5088.7|5085.7|5096|5093|5088.5|5085.5|0
1652092800000|2022-05-09 10:40:00|5088.8|5085.8|5081.2|5078.2|5089.3|5086.3|5080.9|5077.9|0
1652093100000|2022-05-09 10:45:00|5083.5|5080.5|5085.7|5082.7|5088.9|5085.9|5079|5076|0
1652093400000|2022-05-09 10:50:00|5085.8|5082.8|5078.8|5075.8|5085.9|5082.9|5078.5|5075.5|0
1652093700000|2022-05-09 10:55:00|5078.6|5075.6|5081|5078|5082.6|5079.6|5078.6|5075.6|0
1652094000000|2022-05-09 11:00:00|5084.1|5081.1|5082.5|5079.5|5093|5090|5080.2|5077.2|0
1652094300000|2022-05-09 11:05:00|5082.1|5079.1|5077.5|5074.5|5085.9|5082.9|5077.5|5074.5|0
1652094600000|2022-05-09 11:10:00|5077.1|5074.1|5070.8|5067.8|5078.7|5075.7|5070.5|5067.5|0
1652094900000|2022-05-09 11:15:00|5070.6|5067.6|5065|5062|5072.2|5069.2|5065|5062|0
1652095200000|2022-05-09 11:20:00|5064.8|5061.8|5057|5054|5064.8|5061.8|5051.6|5048.6|0
1652095500000|2022-05-09 11:25:00|5057.2|5054.2|5053.4|5050.4|5058.9|5055.9|5052.1|5049.1|0
1652095800000|2022-05-09 11:30:00|5053.5|5050.5|5062.8|5059.8|5063.1|5060.1|5050.1|5047.1|0
1652096100000|2022-05-09 11:35:00|5062.9|5059.9|5059.6|5056.6|5068.4|5065.4|5058.6|5055.6|0
1652096400000|2022-05-09 11:40:00|5059.7|5056.7|5058.6|5055.6|5061.8|5058.8|5056.3|5053.3|0
1652096700000|2022-05-09 11:45:00|5058.7|5055.7|5066|5063|5066.1|5063.1|5056.4|5053.4|0
1652097000000|2022-05-09 11:50:00|5065.9|5062.9|5071.9|5068.9|5073.2|5070.2|5065.9|5062.9|0
1652097300000|2022-05-09 11:55:00|5071.4|5068.4|5072.1|5069.1|5073.9|5070.9|5069.2|5066.2|0
1652097600000|2022-05-09 12:00:00|5071.9|5068.9|5073.7|5070.7|5073.7|5070.7|5067.4|5064.4|0
1652097900000|2022-05-09 12:05:00|5073.8|5070.8|5084.2|5081.2|5087.9|5084.9|5072.8|5069.8|0
1652098200000|2022-05-09 12:10:00|5084.3|5081.3|5077.7|5074.7|5085.1|5082.1|5077|5074|0
1652098500000|2022-05-09 12:15:00|5077.6|5074.6|5070.5|5067.5|5079.8|5076.8|5070.5|5067.5|0
1652098800000|2022-05-09 12:20:00|5070.2|5067.2|5073.6|5070.6|5073.6|5070.6|5068.9|5065.9|0
1652099100000|2022-05-09 12:25:00|5073.7|5070.7|5069.7|5066.7|5073.8|5070.8|5069.3|5066.3|0
1652099400000|2022-05-09 12:30:00|5069.6|5066.6|5071.5|5068.5|5071.8|5068.8|5064.9|5061.9|0
1652099700000|2022-05-09 12:35:00|5071.4|5068.4|5087|5084|5087.4|5084.4|5070.6|5067.6|0
1652100000000|2022-05-09 12:40:00|5087.4|5084.4|5087.5|5084.5|5098.7|5095.7|5086.1|5083.1|0
1652100300000|2022-05-09 12:45:00|5087.6|5084.6|5087.7|5084.7|5092.5|5089.5|5083.3|5080.3|0
1652100600000|2022-05-09 12:50:00|5087.8|5084.8|5092.5|5089.5|5093.9|5090.9|5087.4|5084.4|0
1652100900000|2022-05-09 12:55:00|5092.6|5089.6|5082.8|5079.8|5092.6|5089.6|5082.4|5079.4|0
1652101200000|2022-05-09 13:00:00|5082.7|5079.7|5080.4|5077.4|5082.8|5079.8|5078.6|5075.6|0
1652101500000|2022-05-09 13:05:00|5080.3|5077.3|5083.7|5080.7|5084|5081|5080|5077|0
1652101800000|2022-05-09 13:10:00|5083.5|5080.5|5093.2|5090.2|5093.2|5090.2|5080.9|5077.9|0
1652102100000|2022-05-09 13:15:00|5093.4|5090.4|5085.3|5082.3|5093.8|5090.8|5085.2|5082.2|0
1652102400000|2022-05-09 13:20:00|5085.4|5082.4|5086|5083|5086.7|5083.7|5080.4|5077.4|0
1652102700000|2022-05-09 13:25:00|5084.7|5081.7|5099.1|5096.1|5101.3|5098.3|5082.4|5079.4|0
1652103000000|2022-05-09 13:30:00|5097.9|5094.9|5105.7|5103.9|5114.9|5113.1|5072.7|5070.9|0
1652103300000|2022-05-09 13:35:00|5107.3|5105.5|5125.4|5123.6|5143.4|5141.6|5103.7|5101.9|0
1652103600000|2022-05-09 13:40:00|5125.5|5123.7|5124.7|5122.9|5139.9|5138.1|5095.4|5093.6|0
1652103900000|2022-05-09 13:45:00|5124.4|5122.6|5090.1|5088.3|5124.4|5122.6|5072.2|5070.4|0
1652104200000|2022-05-09 13:50:00|5092.8|5091|5117.4|5115.6|5119.9|5118.1|5081.6|5079.8|0
1652104500000|2022-05-09 13:55:00|5114.1|5112.3|5088.2|5086.4|5116.5|5114.7|5084.1|5082.3|0
1652104800000|2022-05-09 14:00:00|5090.5|5088.7|5071.3|5069.5|5097.7|5095.9|5066.4|5064.6|0
1652105100000|2022-05-09 14:05:00|5071.4|5069.6|5037.4|5035.6|5079.7|5077.9|5037.4|5035.6|0
1652105400000|2022-05-09 14:10:00|5035.4|5033.6|5065.3|5063.5|5068.5|5066.7|5035.3|5033.5|0
1652105700000|2022-05-09 14:15:00|5065|5063.2|5059.1|5057.3|5072.6|5070.8|5046.3|5044.5|0
1652106000000|2022-05-09 14:20:00|5058.8|5057|5042.9|5041.1|5066.2|5064.4|5042.8|5041|0
1652106300000|2022-05-09 14:25:00|5043.1|5041.3|5030.7|5028.9|5047.1|5045.3|5030.3|5028.5|0
1652106600000|2022-05-09 14:30:00|5030.8|5029|5013.2|5011.4|5030.8|5029|5007.2|5005.4|0
1652106900000|2022-05-09 14:35:00|5013.1|5011.3|4996.3|4994.5|5017.5|5015.7|4995.4|4993.6|0
1652107200000|2022-05-09 14:40:00|4996.1|4994.3|5019.1|5017.3|5019.1|5017.3|4993.9|4992.1|0
1652107500000|2022-05-09 14:45:00|5021.6|5019.8|5023.4|5021.6|5033.6|5031.8|5016.2|5014.4|0
1652107800000|2022-05-09 14:50:00|5024.6|5022.8|5004.8|5003|5028.7|5026.9|5002.4|5000.6|0
1652108100000|2022-05-09 14:55:00|5005|5003.2|4999.9|4998.1|5019.9|5018.1|4999.8|4998|0
1652108400000|2022-05-09 15:00:00|4999.4|4997.6|5005.2|5003.4|5009.8|5008|4994.5|4992.7|0
1652108700000|2022-05-09 15:05:00|5004.2|5002.4|4991|4989.2|5004.2|5002.4|4982.7|4980.9|0
1652109000000|2022-05-09 15:10:00|4990.2|4988.4|4995.9|4994.1|5010|5008.2|4989.7|4987.9|0
1652109300000|2022-05-09 15:15:00|4995.8|4994|5004.9|5003.1|5014.1|5012.3|4994.5|4992.7|0
1652109600000|2022-05-09 15:20:00|5005.2|5003.4|4992|4990.2|5006|5004.2|4987|4985.2|0
1652109900000|2022-05-09 15:25:00|4991.6|4989.8|4992.1|4990.3|5000.9|4999.1|4984.1|4982.3|0
1652110200000|2022-05-09 15:30:00|4991.3|4989.5|4996.2|4994.4|4998.8|4997|4974.3|4972.5|0
1652110500000|2022-05-09 15:35:00|4996|4994.2|5020.1|5018.3|5021.5|5019.7|4992.6|4990.8|0
1652110800000|2022-05-09 15:40:00|5021.3|5019.5|5020.4|5018.6|5033.6|5031.8|5013.1|5011.3|0
1652111100000|2022-05-09 15:45:00|5020.3|5018.5|5011.7|5009.9|5024.3|5022.5|5007.6|5005.8|0
1652111400000|2022-05-09 15:50:00|5012|5010.2|5027.8|5026|5033.7|5031.9|5010.5|5008.7|0
1652111700000|2022-05-09 15:55:00|5029.7|5027.9|5026.6|5024.8|5042.2|5040.4|5021.6|5019.8|0
1652112000000|2022-05-09 16:00:00|5025.3|5023.5|5009.1|5007.3|5025.8|5024|5004.6|5002.8|0
1652112300000|2022-05-09 16:05:00|5009.3|5007.5|5044.6|5042.8|5058.7|5056.9|5007.2|5005.4|0
1652112600000|2022-05-09 16:10:00|5044.5|5042.7|5065.5|5063.7|5074|5072.2|5044.5|5042.7|0
1652112900000|2022-05-09 16:15:00|5064.2|5062.4|5071.1|5069.3|5080.7|5078.9|5064|5062.2|0
1652113200000|2022-05-09 16:20:00|5070.7|5068.9|5067.6|5065.8|5073.8|5072|5055.2|5053.4|0
1652113500000|2022-05-09 16:25:00|5069.6|5067.8|5056|5054.2|5073.8|5072|5046.4|5044.6|0
1652113800000|2022-05-09 16:30:00|5055.3|5053.5|5060.7|5058.9|5068.7|5066.9|5045.1|5043.3|0
1652114100000|2022-05-09 16:35:00|5059.7|5057.9|5034.3|5032.5|5063.2|5061.4|5034.3|5032.5|0
1652114400000|2022-05-09 16:40:00|5034.5|5032.7|5032.1|5030.3|5040.8|5039|5030.6|5028.8|0
1652114700000|2022-05-09 16:45:00|5032.2|5030.4|5029.1|5027.3|5032.6|5030.8|5022.9|5021.1|0
1652115000000|2022-05-09 16:50:00|5028.2|5026.4|5020.1|5018.3|5029.6|5027.8|5017.7|5015.9|0
1652115300000|2022-05-09 16:55:00|5019.1|5017.3|5014.7|5012.9|5025.9|5024.1|5013.1|5011.3|0
1652115600000|2022-05-09 17:00:00|5014.1|5012.3|5018.1|5016.3|5025.7|5023.9|5009.5|5007.7|0
1652115900000|2022-05-09 17:05:00|5018.2|5016.4|5017.5|5015.7|5024.9|5023.1|5015|5013.2|0
1652116200000|2022-05-09 17:10:00|5015.5|5013.7|5007.1|5005.3|5015.6|5013.8|5004.6|5002.8|0
1652116500000|2022-05-09 17:15:00|5006.5|5004.7|5018.4|5016.6|5021.7|5019.9|5005.7|5003.9|0
1652116800000|2022-05-09 17:20:00|5017.9|5016.1|5010.2|5008.4|5017.9|5016.1|5007|5005.2|0
1652117100000|2022-05-09 17:25:00|5010.5|5008.7|5022.1|5020.3|5026.7|5024.9|5008.1|5006.3|0
1652117400000|2022-05-09 17:30:00|5022.4|5020.6|4997.9|4996.1|5028|5026.2|4997.6|4995.8|0
1652117700000|2022-05-09 17:35:00|4997.8|4996|4995.6|4993.8|4998.8|4997|4991.3|4989.5|0
1652118000000|2022-05-09 17:40:00|4995|4993.2|5007.1|5005.3|5011.2|5009.4|4992.1|4990.3|0
1652118300000|2022-05-09 17:45:00|5007.7|5005.9|4995.6|4993.8|5009.3|5007.5|4994.7|4992.9|0
1652118600000|2022-05-09 17:50:00|4995.7|4993.9|4978.6|4976.8|4996.2|4994.4|4973.7|4971.9|0
1652118900000|2022-05-09 17:55:00|4977.9|4976.1|4984.6|4982.8|4992.4|4990.6|4977.3|4975.5|0
1652119200000|2022-05-09 18:00:00|4984.1|4982.3|4981.8|4980|4993.1|4991.3|4980.9|4979.1|0
1652119500000|2022-05-09 18:05:00|4982.2|4980.4|4977.5|4975.7|4986.5|4984.7|4973.4|4971.6|0
1652119800000|2022-05-09 18:10:00|4976.9|4975.1|4979.5|4977.7|4987.9|4986.1|4974.1|4972.3|0
1652120100000|2022-05-09 18:15:00|4980.4|4978.6|4999.4|4997.6|5002|5000.2|4980.1|4978.3|0
1652120400000|2022-05-09 18:20:00|5000|4998.2|4979.8|4978|5000.2|4998.4|4975.8|4974|0
1652120700000|2022-05-09 18:25:00|4979.7|4977.9|4973|4971.2|4982.1|4980.3|4968.7|4966.9|0
1652121000000|2022-05-09 18:30:00|4972.9|4971.1|4967.2|4965.4|4975|4973.2|4959.2|4957.4|0
1652121300000|2022-05-09 18:35:00|4967.3|4965.5|4969.2|4967.4|4981.2|4979.4|4960.9|4959.1|0
1652121600000|2022-05-09 18:40:00|4967.6|4965.8|4969.4|4967.6|4974.8|4973|4965|4963.2|0
1652121900000|2022-05-09 18:45:00|4969.5|4967.7|4974.8|4973|4993|4991.2|4969.5|4967.7|0
1652122200000|2022-05-09 18:50:00|4974.2|4972.4|4984.8|4983|4991.6|4989.8|4965.7|4963.9|0
1652122500000|2022-05-09 18:55:00|4985.1|4983.3|4995.4|4993.6|4999.6|4997.8|4985|4983.2|0
1652122800000|2022-05-09 19:00:00|4998.5|4996.7|4994.8|4993|5013.5|5011.7|4988.9|4987.1|0
1652123100000|2022-05-09 19:05:00|4993.4|4991.6|4990.4|4988.6|5014|5012.2|4989.2|4987.4|0
1652123400000|2022-05-09 19:10:00|4989.8|4988|5002.1|5000.3|5008.2|5006.4|4989.5|4987.7|0
1652123700000|2022-05-09 19:15:00|5001.6|4999.8|4989.8|4988|5005.9|5004.1|4986.6|4984.8|0
1652124000000|2022-05-09 19:20:00|4986.9|4985.1|4969.1|4967.3|4987.3|4985.5|4966.1|4964.3|0
1652124300000|2022-05-09 19:25:00|4968.7|4966.9|4965.1|4963.3|4973.3|4971.5|4959|4957.2|0
1652124600000|2022-05-09 19:30:00|4965.2|4963.4|4957.1|4955.3|4965.6|4963.8|4949.1|4947.3|0
1652124900000|2022-05-09 19:35:00|4958.1|4956.3|4960.3|4958.5|4964.5|4962.7|4950.8|4949|0
1652125200000|2022-05-09 19:40:00|4959.6|4957.8|4948.7|4946.9|4961.4|4959.6|4946|4944.2|0
1652125500000|2022-05-09 19:45:00|4949.5|4947.7|4928.7|4926.9|4952.1|4950.3|4927.5|4925.7|0
1652125800000|2022-05-09 19:50:00|4930.1|4928.3|4925.5|4923.7|4933.1|4931.3|4917|4915.2|0
1652126100000|2022-05-09 19:55:00|4925.6|4923.8|4942.2|4940.4|4955.1|4953.3|4925.6|4923.8|0
1652126400000|2022-05-09 20:00:00|4942.8|4939.8|4954|4951|4955.5|4952.5|4939.4|4936.4|0
1652126700000|2022-05-09 20:05:00|4954.1|4951.1|4954.7|4951.7|4961.8|4958.8|4953.2|4950.2|0
1652127000000|2022-05-09 20:10:00|4954.6|4951.6|4957.1|4954.1|4958.4|4955.4|4954.2|4951.2|0
1652127300000|2022-05-09 20:15:00|4956.7|4953.7|4953.4|4950.4|4956.8|4953.8|4953.3|4950.3|0
1652127600000|2022-05-09 20:20:00|4953.2|4950.2|4951.7|4948.7|4953.2|4950.2|4951.2|4948.2|0
1652127900000|2022-05-09 20:25:00|4951.6|4948.6|4947.1|4944.1|4957.1|4954.1|4947.1|4944.1|0
1652128200000|2022-05-09 20:30:00|4947|4944|4941.1|4938.1|4948.7|4945.7|4941.1|4938.1|0
1652128500000|2022-05-09 20:35:00|4941|4938|4941.9|4938.9|4942.8|4939.8|4940.8|4937.8|0
1652128800000|2022-05-09 20:40:00|4941.8|4938.8|4941.3|4938.3|4941.9|4938.9|4939.6|4936.6|0
1652129100000|2022-05-09 20:45:00|4941.4|4938.4|4941.3|4938.3|4941.9|4938.9|4940.5|4937.5|0
1652129400000|2022-05-09 20:50:00|4941.5|4938.5|4942.6|4939.6|4942.6|4939.6|4940.6|4937.6|0
1652129700000|2022-05-09 20:55:00|4943.1|4940.1|4939.8|4936.8|4943.4|4940.4|4938.6|4935.6|0
1652130000000|2022-05-09 21:00:00|4939.2|4936.2|4938.8|4935.8|4939.4|4936.4|4937.6|4934.6|0
1652130300000|2022-05-09 21:05:00|4938.9|4935.9|4938.8|4935.8|4940.5|4937.5|4938.8|4935.8|0
1652130600000|2022-05-09 21:10:00|4938.9|4935.9|4937|4934|4940|4937|4936.8|4933.8|0
1652130900000|2022-05-09 21:15:00|4937.3|4934.3|4937.4|4934.4|4938|4935|4936.3|4933.3|0
1652131200000|2022-05-09 21:20:00|4937.6|4934.6|4937.8|4934.8|4938.2|4935.2|4937.2|4934.2|0
1652131500000|2022-05-09 21:25:00|4937.7|4934.7|4934|4931|4937.9|4934.9|4934|4931|0
1652131800000|2022-05-09 21:30:00|4933.8|4930.8|4931.5|4928.5|4933.8|4930.8|4931.2|4928.2|0
1652132100000|2022-05-09 21:35:00|4931.1|4928.1|4931.7|4928.7|4932.2|4929.2|4930.3|4927.3|0
1652132400000|2022-05-09 21:40:00|4931.6|4928.6|4934.3|4931.3|4934.3|4931.3|4931.4|4928.4|0
1652132700000|2022-05-09 21:45:00|4934.4|4931.4|4934.6|4931.6|4935.6|4932.6|4934.4|4931.4|0
1652133000000|2022-05-09 21:50:00|4934.4|4931.4|4933.8|4930.8|4935.8|4932.8|4933|4930|0
1652133300000|2022-05-09 21:55:00|4933.6|4930.6|4933.6|4930.6|4934.9|4931.9|4932.5|4929.5|0
1652133600000|2022-05-09 22:00:00|4933.5|4930.5|4944.8|4941.8|4950.4|4947.4|4933.5|4930.5|0
1652133900000|2022-05-09 22:05:00|4944.9|4941.9|4943.1|4940.1|4945.9|4942.9|4943.1|4940.1|0
1652134200000|2022-05-09 22:10:00|4943|4940|4943.3|4940.3|4943.5|4940.5|4940.3|4937.3|0
1652134500000|2022-05-09 22:15:00|4943.4|4940.4|4947.5|4944.5|4947.5|4944.5|4943.4|4940.4|0
1652134800000|2022-05-09 22:20:00|4947.4|4944.4|4948.5|4945.5|4949.2|4946.2|4947|4944|0
1652135100000|2022-05-09 22:25:00|4948.3|4945.3|4948.8|4945.8|4949.4|4946.4|4948.2|4945.2|0
1652135400000|2022-05-09 22:30:00|4949|4946|4955.2|4952.2|4955.6|4952.6|4948.6|4945.6|0
1652135700000|2022-05-09 22:35:00|4955.4|4952.4|4957.6|4954.6|4958.5|4955.5|4954.9|4951.9|0
1652136000000|2022-05-09 22:40:00|4957.3|4954.3|4954.5|4951.5|4958.1|4955.1|4953.9|4950.9|0
1652136300000|2022-05-09 22:45:00|4954.7|4951.7|4959.2|4956.2|4959.2|4956.2|4954.3|4951.3|0
1652136600000|2022-05-09 22:50:00|4959.3|4956.3|4958.7|4955.7|4959.5|4956.5|4957.7|4954.7|0
1652136900000|2022-05-09 22:55:00|4959.1|4956.1|4957.2|4954.2|4959.2|4956.2|4956.5|4953.5|0
1652137200000|2022-05-09 23:00:00|4957.3|4954.3|4957.3|4954.3|4958.1|4955.1|4956.9|4953.9|0
1652137500000|2022-05-09 23:05:00|4957.1|4954.1|4957.5|4954.5|4957.8|4954.8|4956.4|4953.4|0
1652137800000|2022-05-09 23:10:00|4957|4954|4955.4|4952.4|4957|4954|4954.8|4951.8|0
1652138100000|2022-05-09 23:15:00|4955.5|4952.5|4952.7|4949.7|4955.5|4952.5|4951.9|4948.9|0
1652138400000|2022-05-09 23:20:00|4953.1|4950.1|4951.6|4948.6|4953.5|4950.5|4951|4948|0
1652138700000|2022-05-09 23:25:00|4952.3|4949.3|4948.7|4945.7|4952.3|4949.3|4948|4945|0
1652139000000|2022-05-09 23:30:00|4948.4|4945.4|4947.6|4944.6|4949.4|4946.4|4946.9|4943.9|0
1652139300000|2022-05-09 23:35:00|4947.5|4944.5|4948.5|4945.5|4948.9|4945.9|4947.2|4944.2|0
1652139600000|2022-05-09 23:40:00|4948.6|4945.6|4951.1|4948.1|4951.6|4948.6|4948.3|4945.3|0
1652139900000|2022-05-09 23:45:00|4951|4948|4949|4946|4951.3|4948.3|4948.2|4945.2|0
1652140200000|2022-05-09 23:50:00|4948.7|4945.7|4948.6|4945.6|4949.3|4946.3|4947.9|4944.9|0
1652140500000|2022-05-09 23:55:00|4948.5|4945.5|4952|4947|4952.4|4949.4|4948.5|4945.5|0
1652140800000|2022-05-10 00:00:00|4951|4946|4945|4940|4952.9|4947.9|4944.1|4939.1|0
1652141100000|2022-05-10 00:05:00|4945.1|4940.1|4941.4|4936.4|4945.6|4940.6|4940.8|4935.8|0
1652141400000|2022-05-10 00:10:00|4941.3|4936.3|4922.8|4917.8|4942.4|4937.4|4922.8|4917.8|0
1652141700000|2022-05-10 00:15:00|4922.6|4917.6|4897.3|4892.3|4922.7|4917.7|4893.5|4888.5|0
1652142000000|2022-05-10 00:20:00|4897.1|4892.1|4898.7|4893.7|4901.6|4896.6|4892.6|4887.6|0
1652142300000|2022-05-10 00:25:00|4898.6|4893.6|4902.4|4897.4|4905.4|4900.4|4897.3|4892.3|0
1652142600000|2022-05-10 00:30:00|4902.3|4897.3|4911.8|4906.8|4912.6|4907.6|4901.7|4896.7|0
1652142900000|2022-05-10 00:35:00|4911.9|4906.9|4908.1|4903.1|4914.5|4909.5|4907|4902|0
1652143200000|2022-05-10 00:40:00|4908|4903|4914|4909|4914.9|4909.9|4903.3|4898.3|0
1652143500000|2022-05-10 00:45:00|4914.1|4909.1|4907.6|4902.6|4915|4910|4906.9|4901.9|0
1652143800000|2022-05-10 00:50:00|4907.8|4902.8|4911.9|4906.9|4912.4|4907.4|4906.5|4901.5|0
1652144100000|2022-05-10 00:55:00|4912|4907|4912.5|4907.5|4914.8|4909.8|4910.4|4905.4|0
1652144400000|2022-05-10 01:00:00|4912.7|4907.7|4915.1|4910.1|4916.8|4911.8|4912.4|4907.4|0
1652144700000|2022-05-10 01:05:00|4915|4910|4930.8|4925.8|4931.8|4926.8|4914.7|4909.7|0
1652145000000|2022-05-10 01:10:00|4930.6|4925.6|4930.4|4925.4|4934.9|4929.9|4925.1|4920.1|0
1652145300000|2022-05-10 01:15:00|4930.5|4925.5|4932.9|4927.9|4937.5|4932.5|4930.3|4925.3|0
1652145600000|2022-05-10 01:20:00|4933|4928|4927.5|4922.5|4935.5|4930.5|4926.2|4921.2|0
1652145900000|2022-05-10 01:25:00|4927.4|4922.4|4926.3|4921.3|4932.3|4927.3|4923.6|4918.6|0
1652146200000|2022-05-10 01:30:00|4925.8|4920.8|4934.1|4929.1|4935.2|4930.2|4922.2|4917.2|0
1652146500000|2022-05-10 01:35:00|4934.5|4929.5|4931.8|4926.8|4934.8|4929.8|4926.2|4921.2|0
1652146800000|2022-05-10 01:40:00|4931.6|4926.6|4929.8|4924.8|4938|4933|4929.8|4924.8|0
1652147100000|2022-05-10 01:45:00|4930.1|4925.1|4933.2|4928.2|4933.8|4928.8|4928.3|4923.3|0
1652147400000|2022-05-10 01:50:00|4933.4|4928.4|4948.7|4943.7|4948.7|4943.7|4932.6|4927.6|0
1652147700000|2022-05-10 01:55:00|4948.8|4943.8|4953.3|4948.3|4956.4|4951.4|4947.8|4942.8|0
1652148000000|2022-05-10 02:00:00|4953.6|4948.6|4971.7|4966.7|4972|4967|4953.2|4948.2|0
1652148300000|2022-05-10 02:05:00|4971.8|4966.8|4974.8|4969.8|4975.3|4970.3|4967|4962|0
1652148600000|2022-05-10 02:10:00|4974.5|4969.5|4980.3|4975.3|4982.9|4977.9|4974.5|4969.5|0
1652148900000|2022-05-10 02:15:00|4980.2|4975.2|4979.4|4974.4|4980.4|4975.4|4974.2|4969.2|0
1652149200000|2022-05-10 02:20:00|4979.3|4974.3|4984|4979|4987|4982|4979.3|4974.3|0
1652149500000|2022-05-10 02:25:00|4984.1|4979.1|4998.3|4993.3|4998.3|4993.3|4983.6|4978.6|0
1652149800000|2022-05-10 02:30:00|4998|4993|5001.4|4996.4|5008.3|5003.3|4994.7|4989.7|0
1652150100000|2022-05-10 02:35:00|5001.3|4996.3|5007.4|5002.4|5007.8|5002.8|4999.2|4994.2|0
1652150400000|2022-05-10 02:40:00|5007.5|5002.5|5002|4997|5008.7|5003.7|5000.4|4995.4|0
1652150700000|2022-05-10 02:45:00|5001.6|4996.6|5001.9|4996.9|5004.7|4999.7|5000.6|4995.6|0
1652151000000|2022-05-10 02:50:00|5002|4997|5001.2|4996.2|5004.4|4999.4|5000.2|4995.2|0
1652151300000|2022-05-10 02:55:00|5001.4|4996.4|5001.3|4996.3|5002.9|4997.9|4999.1|4994.1|0
1652151600000|2022-05-10 03:00:00|5001.5|4996.5|5005.9|5000.9|5005.9|5000.9|5001.5|4996.5|0
1652151900000|2022-05-10 03:05:00|5005.6|5000.6|5005.8|5000.8|5009.2|5004.2|5002.1|4997.1|0
1652152200000|2022-05-10 03:10:00|5005.9|5000.9|5001.9|4996.9|5005.9|5000.9|5000.9|4995.9|0
1652152500000|2022-05-10 03:15:00|5002|4997|5000.9|4995.9|5003.7|4998.7|4999.2|4994.2|0
1652152800000|2022-05-10 03:20:00|5000.8|4995.8|4993.2|4988.2|5001.3|4996.3|4990.2|4985.2|0
1652153100000|2022-05-10 03:25:00|4993.3|4988.3|4998.1|4993.1|4998.6|4993.6|4991.8|4986.8|0
1652153400000|2022-05-10 03:30:00|4998.2|4993.2|4998.3|4993.3|4998.8|4993.8|4995|4990|0
1652153700000|2022-05-10 03:35:00|4998.4|4993.4|5000.7|4995.7|5001.7|4996.7|4997.2|4992.2|0
1652154000000|2022-05-10 03:40:00|5000.5|4995.5|5001.6|4996.6|5005.1|5000.1|5000|4995|0
1652154300000|2022-05-10 03:45:00|5001.5|4996.5|5006.6|5001.6|5006.6|5001.6|5001.1|4996.1|0
1652154600000|2022-05-10 03:50:00|5006.4|5001.4|5009|5004|5010.5|5005.5|5005.7|5000.7|0
1652154900000|2022-05-10 03:55:00|5008.9|5003.9|5009.2|5004.2|5010|5005|5006.8|5001.8|0
1652155200000|2022-05-10 04:00:00|5009.4|5004.4|5008.7|5003.7|5009.6|5004.6|5006.8|5001.8|0
1652155500000|2022-05-10 04:05:00|5008.6|5003.6|5007.9|5002.9|5008.7|5003.7|5005.9|5000.9|0
1652155800000|2022-05-10 04:10:00|5007.8|5002.8|5007.4|5002.4|5009.7|5004.7|5007|5002|0
1652156100000|2022-05-10 04:15:00|5007.3|5002.3|5006.2|5001.2|5008.2|5003.2|5005|5000|0
1652156400000|2022-05-10 04:20:00|5006.3|5001.3|5005.2|5000.2|5007.7|5002.7|5004.7|4999.7|0
1652156700000|2022-05-10 04:25:00|5005.4|5000.4|5005.4|5000.4|5006.9|5001.9|5004.6|4999.6|0
1652157000000|2022-05-10 04:30:00|5005.3|5000.3|5005.2|5000.2|5008.3|5003.3|5005|5000|0
1652157300000|2022-05-10 04:35:00|5005.3|5000.3|5007|5002|5008.6|5003.6|5002.6|4997.6|0
1652157600000|2022-05-10 04:40:00|5006.8|5001.8|5007.5|5002.5|5008.5|5003.5|5006.7|5001.7|0
1652157900000|2022-05-10 04:45:00|5007.6|5002.6|5007.1|5002.1|5008.1|5003.1|5006.2|5001.2|0
1652158200000|2022-05-10 04:50:00|5007.2|5002.2|5006.2|5001.2|5007.6|5002.6|5005.9|5000.9|0
1652158500000|2022-05-10 04:55:00|5005.8|5000.8|5003.9|4998.9|5009.3|5004.3|5003.7|4998.7|0
1652158800000|2022-05-10 05:00:00|5003.7|4998.7|5002.8|4997.8|5007.1|5002.1|5001.5|4996.5|0
1652159100000|2022-05-10 05:05:00|5002.9|4997.9|5011.5|5006.5|5013.9|5008.9|5002.9|4997.9|0
1652159400000|2022-05-10 05:10:00|5011.6|5006.6|5017.7|5012.7|5017.7|5012.7|5011.2|5006.2|0
1652159700000|2022-05-10 05:15:00|5017.6|5012.6|5018.4|5013.4|5019.4|5014.4|5014.4|5009.4|0
1652160000000|2022-05-10 05:20:00|5018.2|5013.2|5014.1|5009.1|5018.2|5013.2|5010.9|5005.9|0
1652160300000|2022-05-10 05:25:00|5014|5009|5018.8|5013.8|5020.1|5015.1|5012.9|5007.9|0
1652160600000|2022-05-10 05:30:00|5018.9|5013.9|5020.1|5015.1|5020.7|5015.7|5017.3|5012.3|0
1652160900000|2022-05-10 05:35:00|5020.3|5015.3|5021.7|5016.7|5022|5017|5019.2|5014.2|0
1652161200000|2022-05-10 05:40:00|5021.6|5016.6|5019.7|5014.7|5022.1|5017.1|5017.6|5012.6|0
1652161500000|2022-05-10 05:45:00|5019.8|5014.8|5027.2|5022.2|5027.2|5022.2|5019.5|5014.5|0
1652161800000|2022-05-10 05:50:00|5027.1|5022.1|5019.2|5014.2|5031.5|5026.5|5018.6|5013.6|0
1652162100000|2022-05-10 05:55:00|5019.3|5014.3|5019.3|5014.3|5022.7|5017.7|5019.1|5014.1|0
1652162400000|2022-05-10 06:00:00|5019.2|5014.2|5027.3|5022.3|5028.9|5023.9|5016.2|5011.2|0
1652162700000|2022-05-10 06:05:00|5027.1|5022.1|5026.1|5021.1|5032.4|5027.4|5025.1|5020.1|0
1652163000000|2022-05-10 06:10:00|5026.2|5021.2|5031.6|5026.6|5032.9|5027.9|5025.5|5020.5|0
1652163300000|2022-05-10 06:15:00|5031.4|5026.4|5029.4|5024.4|5031.5|5026.5|5027.8|5022.8|0
1652163600000|2022-05-10 06:20:00|5029.5|5024.5|5035.7|5030.7|5036.2|5031.2|5029.5|5024.5|0
1652163900000|2022-05-10 06:25:00|5035.8|5030.8|5032.6|5027.6|5035.9|5030.9|5032|5027|0
1652164200000|2022-05-10 06:30:00|5032.9|5027.9|5037.5|5032.5|5038.9|5033.9|5032.9|5027.9|0
1652164500000|2022-05-10 06:35:00|5037.6|5032.6|5042.6|5037.6|5044.1|5039.1|5037|5032|0
1652164800000|2022-05-10 06:40:00|5042.7|5037.7|5046.8|5041.8|5049|5044|5040.9|5035.9|0
1652165100000|2022-05-10 06:45:00|5046.7|5041.7|5042.8|5037.8|5048.5|5043.5|5041.5|5036.5|0
1652165400000|2022-05-10 06:50:00|5042.9|5037.9|5046.1|5041.1|5048.5|5043.5|5040.1|5035.1|0
1652165700000|2022-05-10 06:55:00|5046|5041|5046.8|5041.8|5050.3|5045.3|5045.9|5040.9|0
1652166000000|2022-05-10 07:00:00|5047.3|5042.3|5039|5034|5048.3|5043.3|5038.9|5033.9|0
1652166300000|2022-05-10 07:05:00|5039.2|5034.2|5040|5035|5046.5|5041.5|5039.2|5034.2|0
1652166600000|2022-05-10 07:10:00|5040.2|5035.2|5037.6|5032.6|5041.7|5036.7|5033|5028|0
1652166900000|2022-05-10 07:15:00|5037.7|5032.7|5038.7|5033.7|5045.3|5040.3|5034.2|5029.2|0
1652167200000|2022-05-10 07:20:00|5038.9|5033.9|5049.7|5044.7|5050.2|5045.2|5038.5|5033.5|0
1652167500000|2022-05-10 07:25:00|5049.6|5044.6|5046.5|5041.5|5052|5047|5045.5|5040.5|0
1652167800000|2022-05-10 07:30:00|5046.4|5041.4|5033.8|5028.8|5046.4|5041.4|5030.3|5025.3|0
1652168100000|2022-05-10 07:35:00|5034.9|5029.9|5042.4|5037.4|5044.8|5039.8|5032|5027|0
1652168400000|2022-05-10 07:40:00|5042.6|5037.6|5032.5|5027.5|5045.8|5040.8|5032.3|5027.3|0
1652168700000|2022-05-10 07:45:00|5032.9|5027.9|5029.1|5024.1|5034.9|5029.9|5025.6|5020.6|0
1652169000000|2022-05-10 07:50:00|5029|5024|5026.5|5021.5|5033.9|5028.9|5024.8|5019.8|0
1652169300000|2022-05-10 07:55:00|5027.5|5022.5|5027.9|5022.9|5033.2|5028.2|5024|5019|0
1652169600000|2022-05-10 08:00:00|5028|5023|5034.2|5031.2|5037.1|5034.1|5027.9|5022.9|0
1652169900000|2022-05-10 08:05:00|5033.4|5030.4|5047.3|5044.3|5047.3|5044.3|5031|5028|0
1652170200000|2022-05-10 08:10:00|5046.6|5043.6|5036.8|5033.8|5047.2|5044.2|5036.8|5033.8|0
1652170500000|2022-05-10 08:15:00|5036.7|5033.7|5045.4|5042.4|5045.8|5042.8|5035.6|5032.6|0
1652170800000|2022-05-10 08:20:00|5045.6|5042.6|5048.1|5045.1|5050.1|5047.1|5045.1|5042.1|0
1652171100000|2022-05-10 08:25:00|5048|5045|5048.9|5045.9|5050|5047|5046.4|5043.4|0
1652171400000|2022-05-10 08:30:00|5049.6|5046.6|5055.8|5052.8|5055.8|5052.8|5048.9|5045.9|0
1652171700000|2022-05-10 08:35:00|5055.7|5052.7|5054.7|5051.7|5056.2|5053.2|5053|5050|0
1652172000000|2022-05-10 08:40:00|5054.6|5051.6|5051|5048|5055.6|5052.6|5048.8|5045.8|0
1652172300000|2022-05-10 08:45:00|5051.2|5048.2|5053.6|5050.6|5054.9|5051.9|5049.9|5046.9|0
1652172600000|2022-05-10 08:50:00|5053.5|5050.5|5046.4|5043.4|5053.7|5050.7|5046.4|5043.4|0
1652172900000|2022-05-10 08:55:00|5046.3|5043.3|5049|5046|5049.3|5046.3|5044.9|5041.9|0
1652173200000|2022-05-10 09:00:00|5049.1|5046.1|5045.7|5042.7|5050.1|5047.1|5045.5|5042.5|0
1652173500000|2022-05-10 09:05:00|5046|5043|5047.1|5044.1|5047.6|5044.6|5042.3|5039.3|0
1652173800000|2022-05-10 09:10:00|5047.3|5044.3|5052.9|5049.9|5054|5051|5046.2|5043.2|0
1652174100000|2022-05-10 09:15:00|5053.3|5050.3|5051.3|5048.3|5054.8|5051.8|5050.9|5047.9|0
1652174400000|2022-05-10 09:20:00|5050.2|5047.2|5054.3|5051.3|5056|5053|5048.8|5045.8|0
1652174700000|2022-05-10 09:25:00|5053.1|5050.1|5052.8|5049.8|5055.3|5052.3|5051.6|5048.6|0
1652175000000|2022-05-10 09:30:00|5053|5050|5054.8|5051.8|5055.2|5052.2|5051.8|5048.8|0
1652175300000|2022-05-10 09:35:00|5054.9|5051.9|5063.6|5060.6|5063.6|5060.6|5053.2|5050.2|0
1652175600000|2022-05-10 09:40:00|5063.5|5060.5|5058.4|5055.4|5063.9|5060.9|5058.2|5055.2|0
1652175900000|2022-05-10 09:45:00|5058.7|5055.7|5055.5|5052.5|5059.4|5056.4|5054|5051|0
1652176200000|2022-05-10 09:50:00|5056.1|5053.1|5043.8|5040.8|5056.3|5053.3|5043.8|5040.8|0
1652176500000|2022-05-10 09:55:00|5043.9|5040.9|5039.3|5036.3|5046|5043|5038.5|5035.5|0
1652176800000|2022-05-10 10:00:00|5039.5|5036.5|5035.9|5032.9|5041.3|5038.3|5034.9|5031.9|0
1652177100000|2022-05-10 10:05:00|5036.3|5033.3|5038|5035|5042.7|5039.7|5035.4|5032.4|0
1652177400000|2022-05-10 10:10:00|5037.1|5034.1|5035.5|5032.5|5039.2|5036.2|5035.1|5032.1|0
1652177700000|2022-05-10 10:15:00|5035.6|5032.6|5036.5|5033.5|5037.7|5034.7|5030.5|5027.5|0
1652178000000|2022-05-10 10:20:00|5036.6|5033.6|5040.4|5037.4|5042.3|5039.3|5035.2|5032.2|0
1652178300000|2022-05-10 10:25:00|5040.5|5037.5|5039.8|5036.8|5042.1|5039.1|5038.4|5035.4|0
1652178600000|2022-05-10 10:30:00|5040.5|5037.5|5043.4|5040.4|5043.4|5040.4|5039.5|5036.5|0
1652178900000|2022-05-10 10:35:00|5042.9|5039.9|5042.1|5039.1|5045.4|5042.4|5042.1|5039.1|0
1652179200000|2022-05-10 10:40:00|5042.2|5039.2|5039.7|5036.7|5042.2|5039.2|5039.1|5036.1|0
1652179500000|2022-05-10 10:45:00|5038.8|5035.8|5035.4|5032.4|5041|5038|5034.9|5031.9|0
1652179800000|2022-05-10 10:50:00|5035.3|5032.3|5029.6|5026.6|5035.8|5032.8|5029.6|5026.6|0
1652180100000|2022-05-10 10:55:00|5029.5|5026.5|5029|5026|5032.1|5029.1|5028.6|5025.6|0
1652180400000|2022-05-10 11:00:00|5031.3|5028.3|5019.9|5016.9|5031.3|5028.3|5019.9|5016.9|0
1652180700000|2022-05-10 11:05:00|5020.1|5017.1|5018.8|5015.8|5020.1|5017.1|5013.5|5010.5|0
1652181000000|2022-05-10 11:10:00|5018.7|5015.7|5014.7|5011.7|5019.1|5016.1|5012.8|5009.8|0
1652181300000|2022-05-10 11:15:00|5014.6|5011.6|5005.7|5002.7|5014.7|5011.7|5005.7|5002.7|0
1652181600000|2022-05-10 11:20:00|5005.5|5002.5|5004.6|5001.6|5006.5|5003.5|5001.5|4998.5|0
1652181900000|2022-05-10 11:25:00|5004.5|5001.5|5006.9|5003.9|5007.8|5004.8|5001.5|4998.5|0
1652182200000|2022-05-10 11:30:00|5006.1|5003.1|5014.7|5011.7|5014.8|5011.8|5002.5|4999.5|0
1652182500000|2022-05-10 11:35:00|5015.3|5012.3|5014.4|5011.4|5015.7|5012.7|5013.1|5010.1|0
1652182800000|2022-05-10 11:40:00|5014.6|5011.6|5008.9|5005.9|5016.1|5013.1|5008.9|5005.9|0
1652183100000|2022-05-10 11:45:00|5008.8|5005.8|5016.3|5013.3|5016.4|5013.4|5006.7|5003.7|0
1652183400000|2022-05-10 11:50:00|5016.6|5013.6|5011.5|5008.5|5017.5|5014.5|5011.5|5008.5|0
1652183700000|2022-05-10 11:55:00|5011.4|5008.4|5016.8|5013.8|5017|5014|5010.5|5007.5|0
1652184000000|2022-05-10 12:00:00|5016.9|5013.9|5027.8|5024.8|5027.9|5024.9|5016.8|5013.8|0
1652184300000|2022-05-10 12:05:00|5028|5025|5038.2|5035.2|5038.9|5035.9|5027.6|5024.6|0
1652184600000|2022-05-10 12:10:00|5038|5035|5038.1|5035.1|5041.2|5038.2|5037.3|5034.3|0
1652184900000|2022-05-10 12:15:00|5038.2|5035.2|5043.9|5040.9|5043.9|5040.9|5035.7|5032.7|0
1652185200000|2022-05-10 12:20:00|5043.6|5040.6|5039|5036|5045.2|5042.2|5038.8|5035.8|0
1652185500000|2022-05-10 12:25:00|5039.2|5036.2|5039.3|5036.3|5039.6|5036.6|5037.7|5034.7|0
1652185800000|2022-05-10 12:30:00|5039.2|5036.2|5043.5|5040.5|5045.9|5042.9|5038.1|5035.1|0
1652186100000|2022-05-10 12:35:00|5043.3|5040.3|5057.5|5054.5|5057.5|5054.5|5043|5040|0
1652186400000|2022-05-10 12:40:00|5057.7|5054.7|5052.4|5049.4|5057.8|5054.8|5052.2|5049.2|0
1652186700000|2022-05-10 12:45:00|5052.3|5049.3|5052.7|5049.7|5055.4|5052.4|5052.1|5049.1|0
1652187000000|2022-05-10 12:50:00|5052.6|5049.6|5069.2|5066.2|5070|5067|5052.3|5049.3|0
1652187300000|2022-05-10 12:55:00|5069.7|5066.7|5077.2|5074.2|5080.3|5077.3|5069|5066|0
1652187600000|2022-05-10 13:00:00|5077.3|5074.3|5089.4|5086.4|5089.9|5086.9|5077.1|5074.1|0
1652187900000|2022-05-10 13:05:00|5089.6|5086.6|5090.3|5087.3|5095.4|5092.4|5088.8|5085.8|0
1652188200000|2022-05-10 13:10:00|5090.2|5087.2|5090.3|5087.3|5096.2|5093.2|5088.5|5085.5|0
1652188500000|2022-05-10 13:15:00|5090.1|5087.1|5082|5079|5090.1|5087.1|5082|5079|0
1652188800000|2022-05-10 13:20:00|5081.9|5078.9|5080|5077|5082.8|5079.8|5079.3|5076.3|0
1652189100000|2022-05-10 13:25:00|5079|5076|5087.7|5084.7|5088.5|5085.5|5078.7|5075.7|0
1652189400000|2022-05-10 13:30:00|5089.1|5086.1|5067.7|5065.9|5110.4|5108.6|5065.2|5063.4|0
1652189700000|2022-05-10 13:35:00|5063.3|5061.5|5047.5|5045.7|5066.3|5064.5|5032.6|5030.8|0
1652190000000|2022-05-10 13:40:00|5045.7|5043.9|5018.3|5016.5|5053.4|5051.6|5016.9|5015.1|0
1652190300000|2022-05-10 13:45:00|5018.4|5016.6|4992.6|4990.8|5018.8|5017|4986.9|4985.1|0
1652190600000|2022-05-10 13:50:00|4992.7|4990.9|5021.1|5019.3|5021.8|5020|4991.8|4990|0
1652190900000|2022-05-10 13:55:00|5022.4|5020.6|5061|5059.2|5062.1|5060.3|5022|5020.2|0
1652191200000|2022-05-10 14:00:00|5061.5|5059.7|5095.6|5093.8|5095.8|5094|5051.3|5049.5|0
1652191500000|2022-05-10 14:05:00|5095.5|5093.7|5089.8|5088|5117.5|5115.7|5086.5|5084.7|0
1652191800000|2022-05-10 14:10:00|5089.6|5087.8|5077.5|5075.7|5096.1|5094.3|5062.8|5061|0
1652192100000|2022-05-10 14:15:00|5076.1|5074.3|5097.1|5095.3|5106.3|5104.5|5076.1|5074.3|0
1652192400000|2022-05-10 14:20:00|5096.7|5094.9|5078.4|5076.6|5109.7|5107.9|5064.3|5062.5|0
1652192700000|2022-05-10 14:25:00|5077.3|5075.5|5061.3|5059.5|5084.2|5082.4|5047.5|5045.7|0
1652193000000|2022-05-10 14:30:00|5061.6|5059.8|5056.7|5054.9|5075.2|5073.4|5052.5|5050.7|0
1652193300000|2022-05-10 14:35:00|5058.4|5056.6|5031.4|5029.6|5060.2|5058.4|5030.9|5029.1|0
1652193600000|2022-05-10 14:40:00|5032.5|5030.7|5027.9|5026.1|5032.5|5030.7|5010.9|5009.1|0
1652193900000|2022-05-10 14:45:00|5028|5026.2|4990|4988.2|5028|5026.2|4986.9|4985.1|0
1652194200000|2022-05-10 14:50:00|4989.9|4988.1|4997.6|4995.8|5000.8|4999|4976.6|4974.8|0
1652194500000|2022-05-10 14:55:00|4997.4|4995.6|4974.8|4973|4997.4|4995.6|4971.8|4970|0
1652194800000|2022-05-10 15:00:00|4974.9|4973.1|4955.6|4953.8|4985.6|4983.8|4951.4|4949.6|0
1652195100000|2022-05-10 15:05:00|4956.7|4954.9|4928.1|4926.3|4956.7|4954.9|4927.8|4926|0
1652195400000|2022-05-10 15:10:00|4928.5|4926.7|4926.9|4925.1|4941.7|4939.9|4921.2|4919.4|0
1652195700000|2022-05-10 15:15:00|4925.6|4923.8|4967.7|4965.9|4969.8|4968|4923.9|4922.1|0
1652196000000|2022-05-10 15:20:00|4968|4966.2|4937.2|4935.4|4971.7|4969.9|4933.8|4932|0
1652196300000|2022-05-10 15:25:00|4937.3|4935.5|4953.3|4951.5|4954.1|4952.3|4927.8|4926|0
1652196600000|2022-05-10 15:30:00|4952.6|4950.8|4954.1|4952.3|4966.7|4964.9|4938.2|4936.4|0
1652196900000|2022-05-10 15:35:00|4954.8|4953|4996.9|4995.1|4998.6|4996.8|4952.2|4950.4|0
1652197200000|2022-05-10 15:40:00|4997.9|4996.1|4987.6|4985.8|5001.4|4999.6|4972.7|4970.9|0
1652197500000|2022-05-10 15:45:00|4988.2|4986.4|4970.8|4969|4988.7|4986.9|4970|4968.2|0
1652197800000|2022-05-10 15:50:00|4970.2|4968.4|4975.5|4973.7|4977.8|4976|4951.5|4949.7|0
1652198100000|2022-05-10 15:55:00|4976.3|4974.5|4985.1|4983.3|4991.1|4989.3|4952.3|4950.5|0
1652198400000|2022-05-10 16:00:00|4986.5|4984.7|5011.1|5009.3|5013.1|5011.3|4980.8|4979|0
1652198700000|2022-05-10 16:05:00|5011.4|5009.6|4974.5|4972.7|5012|5010.2|4974|4972.2|0
1652199000000|2022-05-10 16:10:00|4974.7|4972.9|4979.9|4978.1|4993.8|4992|4968.9|4967.1|0
1652199300000|2022-05-10 16:15:00|4978.3|4976.5|4977.1|4975.3|4993.8|4992|4974.2|4972.4|0
1652199600000|2022-05-10 16:20:00|4976.7|4974.9|4971.2|4969.4|4982.1|4980.3|4969.6|4967.8|0
1652199900000|2022-05-10 16:25:00|4970.6|4968.8|4974.2|4972.4|4983.3|4981.5|4969.7|4967.9|0
1652200200000|2022-05-10 16:30:00|4974.1|4972.3|4961|4959.2|4984.3|4982.5|4948.3|4946.5|0
1652200500000|2022-05-10 16:35:00|4960.1|4958.3|4960.6|4958.8|4974.7|4972.9|4957.2|4955.4|0
1652200800000|2022-05-10 16:40:00|4959.5|4957.7|4979.5|4977.7|4982.7|4980.9|4957.4|4955.6|0
1652201100000|2022-05-10 16:45:00|4979.6|4977.8|4991.8|4990|5002.1|5000.3|4975.1|4973.3|0
1652201400000|2022-05-10 16:50:00|4992|4990.2|4968.8|4967|4992|4990.2|4968|4966.2|0
1652201700000|2022-05-10 16:55:00|4967.5|4965.7|4964.7|4962.9|4975.8|4974|4960.4|4958.6|0
1652202000000|2022-05-10 17:00:00|4964.8|4963|4982.8|4981|4988|4986.2|4958.3|4956.5|0
1652202300000|2022-05-10 17:05:00|4982.6|4980.8|4998.7|4996.9|4999|4997.2|4981.5|4979.7|0
1652202600000|2022-05-10 17:10:00|4993.9|4992.1|4988.1|4986.3|4995.1|4993.3|4979.6|4977.8|0
1652202900000|2022-05-10 17:15:00|4987.9|4986.1|4982.4|4980.6|4993.1|4991.3|4973.6|4971.8|0
1652203200000|2022-05-10 17:20:00|4985.5|4983.7|4977.8|4976|4990.9|4989.1|4968.1|4966.3|0
1652203500000|2022-05-10 17:25:00|4982.6|4980.8|5013.1|5011.3|5013.9|5012.1|4980.7|4978.9|0
1652203800000|2022-05-10 17:30:00|5013.9|5012.1|5036.6|5034.8|5036.8|5035|5013.9|5012.1|0
1652204100000|2022-05-10 17:35:00|5036.5|5034.7|5053.3|5051.5|5061.3|5059.5|5036.3|5034.5|0
1652204400000|2022-05-10 17:40:00|5054.7|5052.9|5061.8|5060|5078.8|5077|5054.2|5052.4|0
1652204700000|2022-05-10 17:45:00|5061.4|5059.6|5083.9|5082.1|5084.3|5082.5|5060.4|5058.6|0
1652205000000|2022-05-10 17:50:00|5084.2|5082.4|5081.9|5080.1|5089.2|5087.4|5068.2|5066.4|0
1652205300000|2022-05-10 17:55:00|5082.2|5080.4|5096.2|5094.4|5096.2|5094.4|5077.3|5075.5|0
1652205600000|2022-05-10 18:00:00|5097.4|5095.6|5095.6|5093.8|5099.1|5097.3|5082.7|5080.9|0
1652205900000|2022-05-10 18:05:00|5096.7|5094.9|5072.2|5070.4|5096.8|5095|5070.9|5069.1|0
1652206200000|2022-05-10 18:10:00|5072.6|5070.8|5090.2|5088.4|5095|5093.2|5068.1|5066.3|0
1652206500000|2022-05-10 18:15:00|5089.5|5087.7|5071.3|5069.5|5091.1|5089.3|5049.8|5048|0
1652206800000|2022-05-10 18:20:00|5072.1|5070.3|5055.6|5053.8|5077.9|5076.1|5051.2|5049.4|0
1652207100000|2022-05-10 18:25:00|5055.8|5054|5051.3|5049.5|5058.4|5056.6|5035.3|5033.5|0
1652207400000|2022-05-10 18:30:00|5051.2|5049.4|5048.3|5046.5|5057.2|5055.4|5043.7|5041.9|0
1652207700000|2022-05-10 18:35:00|5048.2|5046.4|5052|5050.2|5062.7|5060.9|5047.5|5045.7|0
1652208000000|2022-05-10 18:40:00|5050.2|5048.4|5078.7|5076.9|5080.3|5078.5|5040.2|5038.4|0
1652208300000|2022-05-10 18:45:00|5077.9|5076.1|5064.3|5062.5|5079.3|5077.5|5046.9|5045.1|0
1652208600000|2022-05-10 18:50:00|5062.4|5060.6|5067.8|5066|5071.7|5069.9|5055.6|5053.8|0
1652208900000|2022-05-10 18:55:00|5070.3|5068.5|5060.8|5059|5070.4|5068.6|5043|5041.2|0
1652209200000|2022-05-10 19:00:00|5062.2|5060.4|5065.6|5063.8|5070.6|5068.8|5052.4|5050.6|0
1652209500000|2022-05-10 19:05:00|5065.2|5063.4|5061.3|5059.5|5086.2|5084.4|5059.3|5057.5|0
1652209800000|2022-05-10 19:10:00|5060.8|5059|5064|5062.2|5072.1|5070.3|5056.9|5055.1|0
1652210100000|2022-05-10 19:15:00|5063.7|5061.9|5062.5|5060.7|5073.3|5071.5|5051.7|5049.9|0
1652210400000|2022-05-10 19:20:00|5062.6|5060.8|5034.9|5033.1|5062.6|5060.8|5031.9|5030.1|0
1652210700000|2022-05-10 19:25:00|5034.8|5033|5028.9|5027.1|5037.3|5035.5|5018.2|5016.4|0
1652211000000|2022-05-10 19:30:00|5029.2|5027.4|5024.6|5022.8|5029.5|5027.7|5015|5013.2|0
1652211300000|2022-05-10 19:35:00|5024.4|5022.6|5008.2|5006.4|5029.2|5027.4|5003.7|5001.9|0
1652211600000|2022-05-10 19:40:00|5008.1|5006.3|5000.5|4998.7|5011.3|5009.5|4999.1|4997.3|0
1652211900000|2022-05-10 19:45:00|5000.7|4998.9|5014.4|5012.6|5020.3|5018.5|4995.2|4993.4|0
1652212200000|2022-05-10 19:50:00|5009.5|5007.7|5015.9|5014.1|5019.8|5018|5000.6|4998.8|0
1652212500000|2022-05-10 19:55:00|5017.7|5015.9|5012|5010.2|5020.5|5018.7|5006.2|5004.4|0
1652212800000|2022-05-10 20:00:00|5012.6|5009.6|5008.9|5005.9|5024.6|5021.6|5008.6|5005.6|0
1652213100000|2022-05-10 20:05:00|5009.1|5006.1|5013.7|5010.7|5014.1|5011.1|5009|5006|0
1652213400000|2022-05-10 20:10:00|5013.6|5010.6|5008.7|5005.7|5013.9|5010.9|5008.7|5005.7|0
1652213700000|2022-05-10 20:15:00|5008.3|5005.3|5010.8|5007.8|5011.3|5008.3|5007.9|5004.9|0
1652214000000|2022-05-10 20:20:00|5010.7|5007.7|5011.5|5008.5|5011.9|5008.9|5010.4|5007.4|0
1652214300000|2022-05-10 20:25:00|5011.4|5008.4|5010.4|5007.4|5011.7|5008.7|5010.2|5007.2|0
1652214600000|2022-05-10 20:30:00|5011|5008|5010.3|5007.3|5011.9|5008.9|5009.7|5006.7|0
1652214900000|2022-05-10 20:35:00|5010.2|5007.2|5006.9|5003.9|5010.2|5007.2|5006.9|5003.9|0
1652215200000|2022-05-10 20:40:00|5006.7|5003.7|5011.5|5008.5|5012.4|5009.4|5005.7|5002.7|0
1652215500000|2022-05-10 20:45:00|5011.4|5008.4|5007.4|5004.4|5011.4|5008.4|5007.3|5004.3|0
1652215800000|2022-05-10 20:50:00|5007.5|5004.5|5003.4|5000.4|5008|5005|5003.4|5000.4|0
1652216100000|2022-05-10 20:55:00|5003.6|5000.6|5005.7|5002.7|5007.1|5004.1|5003.6|5000.6|0
1652216400000|2022-05-10 21:00:00|5005.8|5002.8|5004.5|5001.5|5006|5003|5002.4|4999.4|0
1652216700000|2022-05-10 21:05:00|5004.6|5001.6|5005.3|5002.3|5005.4|5002.4|5003.8|5000.8|0
1652217000000|2022-05-10 21:10:00|5005.2|5002.2|5004.5|5001.5|5005.4|5002.4|5004.5|5001.5|0
1652217300000|2022-05-10 21:15:00|5004|5001|5004.9|5001.9|5004.9|5001.9|5003.6|5000.6|0
1652217600000|2022-05-10 21:20:00|5004.8|5001.8|5005|5002|5005.4|5002.4|5004|5001|0
1652217900000|2022-05-10 21:25:00|5005.2|5002.2|5002.1|4999.1|5005.3|5002.3|5002|4999|0
1652218200000|2022-05-10 21:30:00|5002.4|4999.4|5003.2|5000.2|5003.2|5000.2|5002.3|4999.3|0
1652218500000|2022-05-10 21:35:00|5003.3|5000.3|5003.5|5000.5|5003.5|5000.5|5002.7|4999.7|0
1652218800000|2022-05-10 21:40:00|5003.6|5000.6|5003.4|5000.4|5005.1|5002.1|5002.7|4999.7|0
1652219100000|2022-05-10 21:45:00|5003.5|5000.5|5003.5|5000.5|5003.8|5000.8|5002.8|4999.8|0
1652219400000|2022-05-10 21:50:00|5003.4|5000.4|5002.4|4999.4|5004.3|5001.3|5002.4|4999.4|0
1652219700000|2022-05-10 21:55:00|5002.3|4999.3|5004.1|5001.1|5004.2|5001.2|5002.3|4999.3|0
1652220000000|2022-05-10 22:00:00|5004.3|5001.3|5004.4|5001.4|5004.5|5001.5|5003.2|5000.2|0
1652220300000|2022-05-10 22:05:00|5004.2|5001.2|5004.5|5001.5|5004.8|5001.8|5004|5001|0
1652220600000|2022-05-10 22:10:00|5004.6|5001.6|5005.1|5002.1|5006.1|5003.1|5004.3|5001.3|0
1652220900000|2022-05-10 22:15:00|5004.9|5001.9|5005.1|5002.1|5005.4|5002.4|5004.6|5001.6|0
1652221200000|2022-05-10 22:20:00|5004.9|5001.9|5007|5004|5007.1|5004.1|5004.9|5001.9|0
1652221500000|2022-05-10 22:25:00|5006.9|5003.9|5006.3|5003.3|5007.8|5004.8|5006.3|5003.3|0
1652221800000|2022-05-10 22:30:00|5006.6|5003.6|5008.6|5005.6|5008.6|5005.6|5006.2|5003.2|0
1652222100000|2022-05-10 22:35:00|5008.5|5005.5|5009.2|5006.2|5010.2|5007.2|5007.7|5004.7|0
1652222400000|2022-05-10 22:40:00|5009|5006|5011.9|5008.9|5012.1|5009.1|5008.7|5005.7|0
1652222700000|2022-05-10 22:45:00|5011.7|5008.7|5015.4|5012.4|5016.4|5013.4|5011.4|5008.4|0
1652223000000|2022-05-10 22:50:00|5015.3|5012.3|5014.6|5011.6|5015.8|5012.8|5014.5|5011.5|0
1652223300000|2022-05-10 22:55:00|5014.5|5011.5|5015.1|5012.1|5015.7|5012.7|5014.3|5011.3|0
1652223600000|2022-05-10 23:00:00|5015.2|5012.2|5015.6|5012.6|5016|5013|5014.7|5011.7|0
1652223900000|2022-05-10 23:05:00|5015.7|5012.7|5017.7|5014.7|5017.8|5014.8|5015.7|5012.7|0
1652224200000|2022-05-10 23:10:00|5017.8|5014.8|5020.1|5017.1|5020.9|5017.9|5017.8|5014.8|0
1652224500000|2022-05-10 23:15:00|5020.4|5017.4|5018.4|5015.4|5020.5|5017.5|5018.4|5015.4|0
1652224800000|2022-05-10 23:20:00|5018.3|5015.3|5018.5|5015.5|5019|5016|5018.1|5015.1|0
1652225100000|2022-05-10 23:25:00|5018.4|5015.4|5019.8|5016.8|5019.8|5016.8|5018.4|5015.4|0
1652225400000|2022-05-10 23:30:00|5019.7|5016.7|5017.3|5014.3|5022|5019|5017|5014|0
1652225700000|2022-05-10 23:35:00|5016.5|5013.5|5016.6|5013.6|5017.7|5014.7|5015.1|5012.1|0
1652226000000|2022-05-10 23:40:00|5016.7|5013.7|5016.9|5013.9|5017|5014|5015.7|5012.7|0
1652226300000|2022-05-10 23:45:00|5016.8|5013.8|5015.4|5012.4|5016.8|5013.8|5014.4|5011.4|0
1652226600000|2022-05-10 23:50:00|5015.8|5012.8|5013.9|5010.9|5015.8|5012.8|5013.6|5010.6|0
1652226900000|2022-05-10 23:55:00|5013.8|5010.8|5015.7|5010.7|5015.7|5012.1|5011.3|5008.3|0
1652227200000|2022-05-11 00:00:00|5015.8|5010.8|5016|5011|5016.5|5011.5|5009.4|5004.4|0
1652227500000|2022-05-11 00:05:00|5015.9|5010.9|5025|5020|5025.4|5020.4|5014.9|5009.9|0
1652227800000|2022-05-11 00:10:00|5025.1|5020.1|5029.4|5024.4|5029.6|5024.6|5023.9|5018.9|0
1652228100000|2022-05-11 00:15:00|5029.3|5024.3|5036.7|5031.7|5037.7|5032.7|5027.9|5022.9|0
1652228400000|2022-05-11 00:20:00|5036.9|5031.9|5039.2|5034.2|5039.9|5034.9|5034|5029|0
1652228700000|2022-05-11 00:25:00|5039.3|5034.3|5037.1|5032.1|5041.6|5036.6|5036.8|5031.8|0
1652229000000|2022-05-11 00:30:00|5037|5032|5039.3|5034.3|5040.3|5035.3|5035.1|5030.1|0
1652229300000|2022-05-11 00:35:00|5039.2|5034.2|5036.5|5031.5|5039.3|5034.3|5035.8|5030.8|0
1652229600000|2022-05-11 00:40:00|5036.3|5031.3|5032.6|5027.6|5036.7|5031.7|5032.3|5027.3|0
1652229900000|2022-05-11 00:45:00|5032.4|5027.4|5028.2|5023.2|5032.6|5027.6|5026.3|5021.3|0
1652230200000|2022-05-11 00:50:00|5028.1|5023.1|5027.1|5022.1|5028.4|5023.4|5025.2|5020.2|0
1652230500000|2022-05-11 00:55:00|5027|5022|5028.8|5023.8|5034.1|5029.1|5026.7|5021.7|0
1652230800000|2022-05-11 01:00:00|5028.9|5023.9|5027.6|5022.6|5029.5|5024.5|5023.1|5018.1|0
1652231100000|2022-05-11 01:05:00|5027.2|5022.2|5024.3|5019.3|5027.7|5022.7|5024|5019|0
1652231400000|2022-05-11 01:10:00|5024.5|5019.5|5022.3|5017.3|5024.8|5019.8|5021|5016|0
1652231700000|2022-05-11 01:15:00|5022.4|5017.4|5028.2|5023.2|5029.6|5024.6|5022.3|5017.3|0
1652232000000|2022-05-11 01:20:00|5028.1|5023.1|5037.4|5032.4|5039|5034|5028|5023|0
1652232300000|2022-05-11 01:25:00|5037.3|5032.3|5039.3|5034.3|5039.9|5034.9|5035.4|5030.4|0
1652232600000|2022-05-11 01:30:00|5039.6|5034.6|5036|5031|5042.1|5037.1|5034.1|5029.1|0
1652232900000|2022-05-11 01:35:00|5036.1|5031.1|5036|5031|5037|5032|5031.2|5026.2|0
1652233200000|2022-05-11 01:40:00|5036.1|5031.1|5039.9|5034.9|5040.8|5035.8|5036.1|5031.1|0
1652233500000|2022-05-11 01:45:00|5040|5035|5037.3|5032.3|5041.1|5036.1|5036.2|5031.2|0
1652233800000|2022-05-11 01:50:00|5037.6|5032.6|5045.7|5040.7|5046.7|5041.7|5034.4|5029.4|0
1652234100000|2022-05-11 01:55:00|5045.8|5040.8|5045.5|5040.5|5047.4|5042.4|5043.9|5038.9|0
1652234400000|2022-05-11 02:00:00|5045.2|5040.2|5046.8|5041.8|5047.4|5042.4|5042.8|5037.8|0
1652234700000|2022-05-11 02:05:00|5046.9|5041.9|5054.1|5049.1|5055.2|5050.2|5046.8|5041.8|0
1652235000000|2022-05-11 02:10:00|5053.7|5048.7|5053|5048|5055.8|5050.8|5052.2|5047.2|0
1652235300000|2022-05-11 02:15:00|5053.1|5048.1|5055.5|5050.5|5055.5|5050.5|5050.9|5045.9|0
1652235600000|2022-05-11 02:20:00|5055.6|5050.6|5069.7|5064.7|5073.1|5068.1|5055|5050|0
1652235900000|2022-05-11 02:25:00|5069.8|5064.8|5071.1|5066.1|5072.5|5067.5|5069.8|5064.8|0
1652236200000|2022-05-11 02:30:00|5071.2|5066.2|5078.7|5073.7|5078.7|5073.7|5071|5066|0
1652236500000|2022-05-11 02:35:00|5078.5|5073.5|5075.7|5070.7|5079.5|5074.5|5073.9|5068.9|0
1652236800000|2022-05-11 02:40:00|5075.5|5070.5|5074|5069|5076.4|5071.4|5072.9|5067.9|0
1652237100000|2022-05-11 02:45:00|5074.1|5069.1|5072.6|5067.6|5074.3|5069.3|5070.2|5065.2|0
1652237400000|2022-05-11 02:50:00|5072.5|5067.5|5071.9|5066.9|5072.7|5067.7|5070.3|5065.3|0
1652237700000|2022-05-11 02:55:00|5071.8|5066.8|5069.6|5064.6|5072.1|5067.1|5067.8|5062.8|0
1652238000000|2022-05-11 03:00:00|5069.7|5064.7|5070.9|5065.9|5071.6|5066.6|5067.4|5062.4|0
1652238300000|2022-05-11 03:05:00|5071|5066|5071.3|5066.3|5072|5067|5070|5065|0
1652238600000|2022-05-11 03:10:00|5071.4|5066.4|5069.2|5064.2|5071.4|5066.4|5067|5062|0
1652238900000|2022-05-11 03:15:00|5069.4|5064.4|5071.8|5066.8|5073.1|5068.1|5068.3|5063.3|0
1652239200000|2022-05-11 03:20:00|5071.7|5066.7|5074.9|5069.9|5075.3|5070.3|5071.4|5066.4|0
1652239500000|2022-05-11 03:25:00|5074.8|5069.8|5073.5|5068.5|5075.4|5070.4|5072.5|5067.5|0
1652239800000|2022-05-11 03:30:00|5073.6|5068.6|5071.9|5066.9|5074.3|5069.3|5071.9|5066.9|0
1652240100000|2022-05-11 03:35:00|5072.2|5067.2|5072.1|5067.1|5074.1|5069.1|5072.1|5067.1|0
1652240400000|2022-05-11 03:40:00|5072.3|5067.3|5071.1|5066.1|5072.4|5067.4|5068.1|5063.1|0
1652240700000|2022-05-11 03:45:00|5071.4|5066.4|5073.8|5068.8|5075.5|5070.5|5070.2|5065.2|0
1652241000000|2022-05-11 03:50:00|5073.9|5068.9|5069.3|5064.3|5074.5|5069.5|5068.4|5063.4|0
1652241300000|2022-05-11 03:55:00|5069.4|5064.4|5071.8|5066.8|5072.6|5067.6|5069.1|5064.1|0
1652241600000|2022-05-11 04:00:00|5071.7|5066.7|5073.5|5068.5|5073.9|5068.9|5070.5|5065.5|0
1652241900000|2022-05-11 04:05:00|5073.4|5068.4|5073.9|5068.9|5074.3|5069.3|5073.3|5068.3|0
1652242200000|2022-05-11 04:10:00|5074|5069|5071.9|5066.9|5074.1|5069.1|5071.3|5066.3|0
1652242500000|2022-05-11 04:15:00|5072.1|5067.1|5072.3|5067.3|5073.7|5068.7|5071.2|5066.2|0
1652242800000|2022-05-11 04:20:00|5071.6|5066.6|5070.1|5065.1|5072.5|5067.5|5069.1|5064.1|0
1652243100000|2022-05-11 04:25:00|5070.2|5065.2|5070.1|5065.1|5070.6|5065.6|5068.8|5063.8|0
1652243400000|2022-05-11 04:30:00|5070.3|5065.3|5071.7|5066.7|5072.3|5067.3|5069.7|5064.7|0
1652243700000|2022-05-11 04:35:00|5071.8|5066.8|5072|5067|5072.6|5067.6|5070.4|5065.4|0
1652244000000|2022-05-11 04:40:00|5072.2|5067.2|5072.1|5067.1|5073.4|5068.4|5071.4|5066.4|0
1652244300000|2022-05-11 04:45:00|5071.7|5066.7|5089|5084|5089.7|5084.7|5071.4|5066.4|0
1652244600000|2022-05-11 04:50:00|5089.1|5084.1|5091.5|5086.5|5091.9|5086.9|5088.7|5083.7|0
1652244900000|2022-05-11 04:55:00|5091.7|5086.7|5092.8|5087.8|5094.1|5089.1|5090.4|5085.4|0
1652245200000|2022-05-11 05:00:00|5092.9|5087.9|5092.8|5087.8|5094.6|5089.6|5092|5087|0
1652245500000|2022-05-11 05:05:00|5092.9|5087.9|5091.9|5086.9|5095.8|5090.8|5091.6|5086.6|0
1652245800000|2022-05-11 05:10:00|5091.8|5086.8|5093.1|5088.1|5093.5|5088.5|5089.4|5084.4|0
1652246100000|2022-05-11 05:15:00|5093.2|5088.2|5089.4|5084.4|5095.9|5090.9|5088.9|5083.9|0
1652246400000|2022-05-11 05:20:00|5089.6|5084.6|5089.2|5084.2|5092.2|5087.2|5087.6|5082.6|0
1652246700000|2022-05-11 05:25:00|5089.3|5084.3|5099.6|5094.6|5100.1|5095.1|5089.3|5084.3|0
1652247000000|2022-05-11 05:30:00|5099.7|5094.7|5096.8|5091.8|5100.5|5095.5|5095.6|5090.6|0
1652247300000|2022-05-11 05:35:00|5096.6|5091.6|5094.6|5089.6|5097.5|5092.5|5094|5089|0
1652247600000|2022-05-11 05:40:00|5094.5|5089.5|5106|5101|5107.9|5102.9|5094|5089|0
1652247900000|2022-05-11 05:45:00|5106.1|5101.1|5107.8|5102.8|5109.5|5104.5|5104.3|5099.3|0
1652248200000|2022-05-11 05:50:00|5107.9|5102.9|5104.3|5099.3|5109.2|5104.2|5103.6|5098.6|0
1652248500000|2022-05-11 05:55:00|5104.2|5099.2|5102|5097|5104.6|5099.6|5100.7|5095.7|0
1652248800000|2022-05-11 06:00:00|5101.4|5096.4|5096.6|5091.6|5101.4|5096.4|5092.5|5087.5|0
1652249100000|2022-05-11 06:05:00|5096.5|5091.5|5099.4|5094.4|5100.4|5095.4|5093.3|5088.3|0
1652249400000|2022-05-11 06:10:00|5099.5|5094.5|5102.1|5097.1|5102.1|5097.1|5097.6|5092.6|0
1652249700000|2022-05-11 06:15:00|5102.2|5097.2|5107.9|5102.9|5109|5104|5102.2|5097.2|0
1652250000000|2022-05-11 06:20:00|5108|5103|5107.9|5102.9|5109.6|5104.6|5104.5|5099.5|0
1652250300000|2022-05-11 06:25:00|5108|5103|5107.5|5102.5|5109|5104|5103.6|5098.6|0
1652250600000|2022-05-11 06:30:00|5107.6|5102.6|5104.5|5099.5|5108.4|5103.4|5104.2|5099.2|0
1652250900000|2022-05-11 06:35:00|5104.4|5099.4|5099.6|5094.6|5104.4|5099.4|5097.2|5092.2|0
1652251200000|2022-05-11 06:40:00|5099.5|5094.5|5104.1|5099.1|5105.1|5100.1|5099.3|5094.3|0
1652251500000|2022-05-11 06:45:00|5104|5099|5097.9|5092.9|5104.3|5099.3|5096.2|5091.2|0
1652251800000|2022-05-11 06:50:00|5098|5093|5098.2|5093.2|5099.5|5094.5|5095.5|5090.5|0
1652252100000|2022-05-11 06:55:00|5098.3|5093.3|5097.5|5092.5|5098.9|5093.9|5094.6|5089.6|0
1652252400000|2022-05-11 07:00:00|5097.8|5092.8|5094.6|5089.6|5099.8|5094.8|5088.7|5083.7|0
1652252700000|2022-05-11 07:05:00|5094.7|5089.7|5096.9|5091.9|5097.9|5092.9|5088.3|5083.3|0
1652253000000|2022-05-11 07:10:00|5096.8|5091.8|5090|5085|5098.5|5093.5|5089.8|5084.8|0
1652253300000|2022-05-11 07:15:00|5090.1|5085.1|5087.6|5082.6|5090.1|5085.1|5082|5077|0
1652253600000|2022-05-11 07:20:00|5087.4|5082.4|5089.2|5084.2|5095.9|5090.9|5086.2|5081.2|0
1652253900000|2022-05-11 07:25:00|5089.3|5084.3|5086|5081|5089.3|5084.3|5082.4|5077.4|0
1652254200000|2022-05-11 07:30:00|5086.1|5081.1|5080.1|5075.1|5087.5|5082.5|5079.1|5074.1|0
1652254500000|2022-05-11 07:35:00|5080.2|5075.2|5083|5078|5084.8|5079.8|5080|5075|0
1652254800000|2022-05-11 07:40:00|5083.2|5078.2|5088.4|5083.4|5090.5|5085.5|5081.5|5076.5|0
1652255100000|2022-05-11 07:45:00|5088.3|5083.3|5090.7|5085.7|5091.6|5086.6|5086.4|5081.4|0
1652255400000|2022-05-11 07:50:00|5090.6|5085.6|5087.9|5082.9|5093.3|5088.3|5087.4|5082.4|0
1652255700000|2022-05-11 07:55:00|5088|5083|5087.3|5082.3|5090.1|5085.1|5084.4|5079.4|0
1652256000000|2022-05-11 08:00:00|5087.4|5082.4|5078.5|5075.5|5088.3|5085.3|5077.6|5074.6|0
1652256300000|2022-05-11 08:05:00|5078.9|5075.9|5077.9|5074.9|5081.4|5078.4|5071.3|5068.3|0
1652256600000|2022-05-11 08:10:00|5076.5|5073.5|5078.2|5075.2|5080.6|5077.6|5074.9|5071.9|0
1652256900000|2022-05-11 08:15:00|5078.4|5075.4|5078.1|5075.1|5080.9|5077.9|5076.1|5073.1|0
1652257200000|2022-05-11 08:20:00|5078|5075|5082.7|5079.7|5084.4|5081.4|5077.3|5074.3|0
1652257500000|2022-05-11 08:25:00|5083.4|5080.4|5085.1|5082.1|5085.5|5082.5|5081.2|5078.2|0
1652257800000|2022-05-11 08:30:00|5084.2|5081.2|5092.9|5089.9|5093|5090|5084.1|5081.1|0
1652258100000|2022-05-11 08:35:00|5092.8|5089.8|5097.8|5094.8|5100.6|5097.6|5092|5089|0
1652258400000|2022-05-11 08:40:00|5097.9|5094.9|5101.1|5098.1|5103.3|5100.3|5097.2|5094.2|0
1652258700000|2022-05-11 08:45:00|5102.5|5099.5|5101.1|5098.1|5104.9|5101.9|5100.3|5097.3|0
1652259000000|2022-05-11 08:50:00|5102.3|5099.3|5107.3|5104.3|5107.6|5104.6|5101|5098|0
1652259300000|2022-05-11 08:55:00|5105.8|5102.8|5108.4|5105.4|5112.3|5109.3|5105.6|5102.6|0
1652259600000|2022-05-11 09:00:00|5109.8|5106.8|5111.9|5108.9|5112.3|5109.3|5108.5|5105.5|0
1652259900000|2022-05-11 09:05:00|5112.1|5109.1|5111.7|5108.7|5113.8|5110.8|5110.3|5107.3|0
1652260200000|2022-05-11 09:10:00|5111.6|5108.6|5113|5110|5115.7|5112.7|5111.5|5108.5|0
1652260500000|2022-05-11 09:15:00|5112.8|5109.8|5104.7|5101.7|5114|5111|5103.5|5100.5|0
1652260800000|2022-05-11 09:20:00|5104.8|5101.8|5105.2|5102.2|5111.5|5108.5|5104.8|5101.8|0
1652261100000|2022-05-11 09:25:00|5105.1|5102.1|5105|5102|5108.7|5105.7|5104.1|5101.1|0
1652261400000|2022-05-11 09:30:00|5104.9|5101.9|5105.5|5102.5|5109.8|5106.8|5104.7|5101.7|0
1652261700000|2022-05-11 09:35:00|5105.6|5102.6|5106|5103|5107.8|5104.8|5105.5|5102.5|0
1652262000000|2022-05-11 09:40:00|5106.1|5103.1|5106.8|5103.8|5108.3|5105.3|5105.6|5102.6|0
1652262300000|2022-05-11 09:45:00|5106.9|5103.9|5108|5105|5110.9|5107.9|5106.8|5103.8|0
1652262600000|2022-05-11 09:50:00|5108.1|5105.1|5106.7|5103.7|5109.3|5106.3|5105.9|5102.9|0
1652262900000|2022-05-11 09:55:00|5107.4|5104.4|5107|5104|5107.8|5104.8|5106.4|5103.4|0
1652263200000|2022-05-11 10:00:00|5107.5|5104.5|5103.1|5100.1|5108.3|5105.3|5102.3|5099.3|0
1652263500000|2022-05-11 10:05:00|5102.4|5099.4|5096.9|5093.9|5104.6|5101.6|5096.4|5093.4|0
1652263800000|2022-05-11 10:10:00|5096.6|5093.6|5098.9|5095.9|5099.5|5096.5|5096.6|5093.6|0
1652264100000|2022-05-11 10:15:00|5099|5096|5099.5|5096.5|5100.8|5097.8|5098.5|5095.5|0
1652264400000|2022-05-11 10:20:00|5099.8|5096.8|5100.8|5097.8|5100.8|5097.8|5098.5|5095.5|0
1652264700000|2022-05-11 10:25:00|5100.3|5097.3|5105.6|5102.6|5106.1|5103.1|5100.3|5097.3|0
1652265000000|2022-05-11 10:30:00|5105.5|5102.5|5117.4|5114.4|5118|5115|5105.5|5102.5|0
1652265300000|2022-05-11 10:35:00|5117.5|5114.5|5113.9|5110.9|5117.5|5114.5|5112.5|5109.5|0
1652265600000|2022-05-11 10:40:00|5113.6|5110.6|5114.4|5111.4|5114.4|5111.4|5112.5|5109.5|0
1652265900000|2022-05-11 10:45:00|5114.7|5111.7|5115.4|5112.4|5116.6|5113.6|5114.5|5111.5|0
1652266200000|2022-05-11 10:50:00|5115.3|5112.3|5112.9|5109.9|5115.5|5112.5|5112|5109|0
1652266500000|2022-05-11 10:55:00|5113|5110|5112.6|5109.6|5114.6|5111.6|5110.8|5107.8|0
1652266800000|2022-05-11 11:00:00|5109|5106|5104.3|5101.3|5109|5106|5101.4|5098.4|0
1652267100000|2022-05-11 11:05:00|5104.4|5101.4|5104.7|5101.7|5105.3|5102.3|5101.6|5098.6|0
1652267400000|2022-05-11 11:10:00|5104.6|5101.6|5105.7|5102.7|5106.9|5103.9|5103.4|5100.4|0
1652267700000|2022-05-11 11:15:00|5105.6|5102.6|5104.8|5101.8|5105.8|5102.8|5103.3|5100.3|0
1652268000000|2022-05-11 11:20:00|5104.7|5101.7|5110.8|5107.8|5111.8|5108.8|5104.7|5101.7|0
1652268300000|2022-05-11 11:25:00|5111|5108|5108.4|5105.4|5111.3|5108.3|5108.3|5105.3|0
1652268600000|2022-05-11 11:30:00|5108.5|5105.5|5105.8|5102.8|5108.6|5105.6|5105.1|5102.1|0
1652268900000|2022-05-11 11:35:00|5106|5103|5115.4|5112.4|5119.2|5116.2|5106|5103|0
1652269200000|2022-05-11 11:40:00|5115.3|5112.3|5114.1|5111.1|5117.6|5114.6|5112.9|5109.9|0
1652269500000|2022-05-11 11:45:00|5114|5111|5107.4|5104.4|5114|5111|5106.9|5103.9|0
1652269800000|2022-05-11 11:50:00|5107.6|5104.6|5107|5104|5110.7|5107.7|5106.8|5103.8|0
1652270100000|2022-05-11 11:55:00|5106.7|5103.7|5105.3|5102.3|5106.7|5103.7|5102.9|5099.9|0
1652270400000|2022-05-11 12:00:00|5105.2|5102.2|5109.5|5106.5|5111|5108|5105.2|5102.2|0
1652270700000|2022-05-11 12:05:00|5109.2|5106.2|5107.3|5104.3|5110.3|5107.3|5106.3|5103.3|0
1652271000000|2022-05-11 12:10:00|5107.2|5104.2|5105.3|5102.3|5107.2|5104.2|5104.4|5101.4|0
1652271300000|2022-05-11 12:15:00|5105.1|5102.1|5102.8|5099.8|5105.5|5102.5|5102.7|5099.7|0
1652271600000|2022-05-11 12:20:00|5102.7|5099.7|5104.8|5101.8|5104.8|5101.8|5100|5097|0
1652271900000|2022-05-11 12:25:00|5105|5102|5108.6|5105.6|5113|5110|5105|5102|0
1652272200000|2022-05-11 12:30:00|5107.9|5104.9|5018.9|5015.9|5107.9|5104.9|4999.7|4996.7|0
1652272500000|2022-05-11 12:35:00|5018.7|5015.7|4976.9|4973.9|5018.9|5015.9|4973.5|4970.5|0
1652272800000|2022-05-11 12:40:00|4976.2|4973.2|4984|4981|4991.7|4988.7|4970.7|4967.7|0
1652273100000|2022-05-11 12:45:00|4984.2|4981.2|4979.4|4976.4|4993.9|4990.9|4979.4|4976.4|0
1652273400000|2022-05-11 12:50:00|4979.1|4976.1|4944.3|4941.3|4979.4|4976.4|4944.3|4941.3|0
1652273700000|2022-05-11 12:55:00|4945|4942|4944.6|4941.6|4948.2|4945.2|4934.9|4931.9|0
1652274000000|2022-05-11 13:00:00|4944.7|4941.7|4964.2|4961.2|4964.3|4961.3|4944.7|4941.7|0
1652274300000|2022-05-11 13:05:00|4963.3|4960.3|4976|4973|4981.9|4978.9|4962.2|4959.2|0
1652274600000|2022-05-11 13:10:00|4976.1|4973.1|4976.6|4973.6|4988.5|4985.5|4974.4|4971.4|0
1652274900000|2022-05-11 13:15:00|4976.1|4973.1|4994.3|4991.3|4994.9|4991.9|4971|4968|0
1652275200000|2022-05-11 13:20:00|4995.2|4992.2|4997.3|4994.3|4999|4996|4990|4987|0
1652275500000|2022-05-11 13:25:00|4995.7|4992.7|4988.8|4985.8|4997.3|4994.3|4988.5|4985.5|0
1652275800000|2022-05-11 13:30:00|4989|4986|4969.2|4967.4|5031.6|5029.8|4961.7|4959.9|0
1652276100000|2022-05-11 13:35:00|4967.3|4965.5|4945.9|4944.1|4969.9|4968.1|4922.1|4920.3|0
1652276400000|2022-05-11 13:40:00|4940.9|4939.1|5019.1|5017.3|5022.5|5020.7|4936.2|4934.4|0
1652276700000|2022-05-11 13:45:00|5019.3|5017.5|5071.2|5069.4|5071.7|5069.9|5002.9|5001.1|0
1652277000000|2022-05-11 13:50:00|5070.1|5068.3|5043.9|5042.1|5089.7|5087.9|5041.7|5039.9|0
1652277300000|2022-05-11 13:55:00|5041|5039.2|5035.3|5033.5|5042.3|5040.5|5010.3|5008.5|0
1652277600000|2022-05-11 14:00:00|5032.8|5031|5039.9|5038.1|5048.5|5046.7|4998.2|4996.4|0
1652277900000|2022-05-11 14:05:00|5039.6|5037.8|4994.1|4992.3|5040.8|5039|4992.6|4990.8|0
1652278200000|2022-05-11 14:10:00|4994.4|4992.6|5007.2|5005.4|5018.3|5016.5|4981.4|4979.6|0
1652278500000|2022-05-11 14:15:00|5007.8|5006|5028.2|5026.4|5029.1|5027.3|4988.5|4986.7|0
1652278800000|2022-05-11 14:20:00|5028.3|5026.5|5049.4|5047.6|5063.6|5061.8|5015.9|5014.1|0
1652279100000|2022-05-11 14:25:00|5050.1|5048.3|5036.4|5034.6|5060.1|5058.3|5030.2|5028.4|0
1652279400000|2022-05-11 14:30:00|5033.3|5031.5|5017|5015.2|5044|5042.2|5010.2|5008.4|0
1652279700000|2022-05-11 14:35:00|5017.3|5015.5|5029.2|5027.4|5041|5039.2|4999.2|4997.4|0
1652280000000|2022-05-11 14:40:00|5029.3|5027.5|5032.7|5030.9|5038.4|5036.6|5017.1|5015.3|0
1652280300000|2022-05-11 14:45:00|5032.4|5030.6|5000|4998.2|5036.6|5034.8|4993.7|4991.9|0
1652280600000|2022-05-11 14:50:00|4999.7|4997.9|4978.8|4977|4999.7|4997.9|4967.9|4966.1|0
1652280900000|2022-05-11 14:55:00|4978.1|4976.3|4981|4979.2|4986.1|4984.3|4968.9|4967.1|0
1652281200000|2022-05-11 15:00:00|4980.9|4979.1|4967.9|4966.1|4983|4981.2|4955.3|4953.5|0
1652281500000|2022-05-11 15:05:00|4967.4|4965.6|4960.7|4958.9|4971.2|4969.4|4955.2|4953.4|0
1652281800000|2022-05-11 15:10:00|4960.1|4958.3|4975.1|4973.3|4978.6|4976.8|4957.9|4956.1|0
1652282100000|2022-05-11 15:15:00|4974.8|4973|4938.7|4936.9|4977.4|4975.6|4933.4|4931.6|0
1652282400000|2022-05-11 15:20:00|4938.3|4936.5|4960.3|4958.5|4963.9|4962.1|4937.4|4935.6|0
1652282700000|2022-05-11 15:25:00|4959.1|4957.3|4979.3|4977.5|4981.5|4979.7|4951.9|4950.1|0
1652283000000|2022-05-11 15:30:00|4980|4978.2|4973.4|4971.6|4984.6|4982.8|4972.7|4970.9|0
1652283300000|2022-05-11 15:35:00|4974.6|4972.8|4994.3|4992.5|5010.7|5008.9|4960|4958.2|0
1652283600000|2022-05-11 15:40:00|4993.5|4991.7|4986.5|4984.7|5000|4998.2|4985.1|4983.3|0
1652283900000|2022-05-11 15:45:00|4989.4|4987.6|4973.9|4972.1|4991.3|4989.5|4971.7|4969.9|0
1652284200000|2022-05-11 15:50:00|4976.2|4974.4|4961|4959.2|4977|4975.2|4955.2|4953.4|0
1652284500000|2022-05-11 15:55:00|4961.4|4959.6|4958.2|4956.4|4961.5|4959.7|4949.9|4948.1|0
1652284800000|2022-05-11 16:00:00|4956.7|4954.9|4948.9|4947.1|4957|4955.2|4941.7|4939.9|0
1652285100000|2022-05-11 16:05:00|4947.4|4945.6|4946.1|4944.3|4956.5|4954.7|4944.3|4942.5|0
1652285400000|2022-05-11 16:10:00|4945.9|4944.1|4941.2|4939.4|4946.7|4944.9|4931.7|4929.9|0
1652285700000|2022-05-11 16:15:00|4941.3|4939.5|4932.3|4930.5|4949.4|4947.6|4930.7|4928.9|0
1652286000000|2022-05-11 16:20:00|4932.4|4930.6|4962.7|4960.9|4966.1|4964.3|4929.8|4928|0
1652286300000|2022-05-11 16:25:00|4962.6|4960.8|4917.7|4915.9|4964.2|4962.4|4915.4|4913.6|0
1652286600000|2022-05-11 16:30:00|4916.1|4914.3|4918|4916.2|4924.5|4922.7|4912.8|4911|0
1652286900000|2022-05-11 16:35:00|4916.1|4914.3|4920.6|4918.8|4930.2|4928.4|4915.9|4914.1|0
1652287200000|2022-05-11 16:40:00|4920.7|4918.9|4910.7|4908.9|4933.9|4932.1|4906.3|4904.5|0
1652287500000|2022-05-11 16:45:00|4911.8|4910|4911.8|4910|4915.6|4913.8|4903.4|4901.6|0
1652287800000|2022-05-11 16:50:00|4911.7|4909.9|4892.5|4890.7|4912.6|4910.8|4892.5|4890.7|0
1652288100000|2022-05-11 16:55:00|4892.2|4890.4|4885.5|4883.7|4896.9|4895.1|4876.4|4874.6|0
1652288400000|2022-05-11 17:00:00|4882.9|4881.1|4866.7|4864.9|4883.9|4882.1|4866.7|4864.9|0
1652288700000|2022-05-11 17:05:00|4865.8|4864|4862.5|4860.7|4868.7|4866.9|4855.2|4853.4|0
1652289000000|2022-05-11 17:10:00|4863.1|4861.3|4868.8|4867|4878.3|4876.5|4862.5|4860.7|0
1652289300000|2022-05-11 17:15:00|4867.7|4865.9|4871|4869.2|4879.3|4877.5|4867.6|4865.8|0
1652289600000|2022-05-11 17:20:00|4871.9|4870.1|4879.5|4877.7|4883|4881.2|4857|4855.2|0
1652289900000|2022-05-11 17:25:00|4880.2|4878.4|4860.8|4859|4884.8|4883|4858.9|4857.1|0
1652290200000|2022-05-11 17:30:00|4860.7|4858.9|4866.8|4865|4870.6|4868.8|4854.7|4852.9|0
1652290500000|2022-05-11 17:35:00|4866.7|4864.9|4846.3|4844.5|4870.9|4869.1|4846.3|4844.5|0
1652290800000|2022-05-11 17:40:00|4845.8|4844|4843.2|4841.4|4847.7|4845.9|4836.9|4835.1|0
1652291100000|2022-05-11 17:45:00|4842.9|4841.1|4843.8|4842|4844.5|4842.7|4827.5|4825.7|0
1652291400000|2022-05-11 17:50:00|4843.7|4841.9|4837.7|4835.9|4849.8|4848|4833.2|4831.4|0
1652291700000|2022-05-11 17:55:00|4837.6|4835.8|4820.6|4818.8|4844.9|4843.1|4819.2|4817.4|0
1652292000000|2022-05-11 18:00:00|4820.5|4818.7|4854.3|4852.5|4854.6|4852.8|4820|4818.2|0
1652292300000|2022-05-11 18:05:00|4854.5|4852.7|4828.5|4826.7|4856.9|4855.1|4828.5|4826.7|0
1652292600000|2022-05-11 18:10:00|4828.4|4826.6|4842.9|4841.1|4843.2|4841.4|4824.3|4822.5|0
1652292900000|2022-05-11 18:15:00|4843|4841.2|4855.5|4853.7|4860.4|4858.6|4832.2|4830.4|0
1652293200000|2022-05-11 18:20:00|4854.1|4852.3|4865.2|4863.4|4869.1|4867.3|4838.7|4836.9|0
1652293500000|2022-05-11 18:25:00|4865.6|4863.8|4860.4|4858.6|4881.6|4879.8|4855.6|4853.8|0
1652293800000|2022-05-11 18:30:00|4860.6|4858.8|4876.7|4874.9|4876.7|4874.9|4851.1|4849.3|0
1652294100000|2022-05-11 18:35:00|4876.8|4875|4876.7|4874.9|4881|4879.2|4867.7|4865.9|0
1652294400000|2022-05-11 18:40:00|4877.1|4875.3|4894.1|4892.3|4894.5|4892.7|4857.9|4856.1|0
1652294700000|2022-05-11 18:45:00|4893.9|4892.1|4863.4|4861.6|4901.9|4900.1|4860.8|4859|0
1652295000000|2022-05-11 18:50:00|4865.7|4863.9|4849.1|4847.3|4867.1|4865.3|4845.1|4843.3|0
1652295300000|2022-05-11 18:55:00|4849.3|4847.5|4843.1|4841.3|4853.6|4851.8|4838.5|4836.7|0
1652295600000|2022-05-11 19:00:00|4843.2|4841.4|4826.1|4824.3|4845.4|4843.6|4826|4824.2|0
1652295900000|2022-05-11 19:05:00|4826|4824.2|4830.3|4828.5|4837.1|4835.3|4820.4|4818.6|0
1652296200000|2022-05-11 19:10:00|4829.2|4827.4|4821.4|4819.6|4838.3|4836.5|4818.8|4817|0
1652296500000|2022-05-11 19:15:00|4821.7|4819.9|4824|4822.2|4832|4830.2|4807.2|4805.4|0
1652296800000|2022-05-11 19:20:00|4823.8|4822|4811.7|4809.9|4826.4|4824.6|4809.4|4807.6|0
1652297100000|2022-05-11 19:25:00|4811.9|4810.1|4817.7|4815.9|4828.5|4826.7|4809.4|4807.6|0
1652297400000|2022-05-11 19:30:00|4818.8|4817|4821.4|4819.6|4832.8|4831|4814.3|4812.5|0
1652297700000|2022-05-11 19:35:00|4820.6|4818.8|4805.1|4803.3|4823.5|4821.7|4804.8|4803|0
1652298000000|2022-05-11 19:40:00|4804.8|4803|4806.7|4804.9|4811.2|4809.4|4803.4|4801.6|0
1652298300000|2022-05-11 19:45:00|4806.8|4805|4793.7|4791.9|4806.8|4805|4792.2|4790.4|0
1652298600000|2022-05-11 19:50:00|4793.8|4792|4797.7|4795.9|4800.9|4799.1|4787.7|4785.9|0
1652298900000|2022-05-11 19:55:00|4796.9|4795.1|4805.5|4803.7|4805.7|4803.9|4793|4791.2|0
1652299200000|2022-05-11 20:00:00|4806.1|4803.1|4811.2|4808.2|4811.4|4808.4|4802.7|4799.7|0
1652299500000|2022-05-11 20:05:00|4811.8|4808.8|4816.4|4813.4|4823.8|4820.8|4811.6|4808.6|0
1652299800000|2022-05-11 20:10:00|4816.5|4813.5|4824.9|4821.9|4825.5|4822.5|4815.8|4812.8|0
1652300100000|2022-05-11 20:15:00|4825.3|4822.3|4824.9|4821.9|4829|4826|4823.3|4820.3|0
1652300400000|2022-05-11 20:20:00|4825.4|4822.4|4823.9|4820.9|4826.6|4823.6|4823.8|4820.8|0
1652300700000|2022-05-11 20:25:00|4823.8|4820.8|4821.3|4818.3|4823.8|4820.8|4819.1|4816.1|0
1652301000000|2022-05-11 20:30:00|4821.4|4818.4|4820.2|4817.2|4821.9|4818.9|4819.5|4816.5|0
1652301300000|2022-05-11 20:35:00|4819.6|4816.6|4820.4|4817.4|4820.7|4817.7|4819.2|4816.2|0
1652301600000|2022-05-11 20:40:00|4820.1|4817.1|4821.6|4818.6|4825.5|4822.5|4820.1|4817.1|0
1652301900000|2022-05-11 20:45:00|4821.5|4818.5|4822.9|4819.9|4824|4821|4820.5|4817.5|0
1652302200000|2022-05-11 20:50:00|4822.8|4819.8|4822.6|4819.6|4824.2|4821.2|4822.3|4819.3|0
1652302500000|2022-05-11 20:55:00|4822.5|4819.5|4819.9|4816.9|4823|4820|4818.8|4815.8|0
1652302800000|2022-05-11 21:00:00|4819.7|4816.7|4815.7|4812.7|4819.9|4816.9|4815.5|4812.5|0
1652303100000|2022-05-11 21:05:00|4815.8|4812.8|4812.7|4809.7|4815.9|4812.9|4811.9|4808.9|0
1652303400000|2022-05-11 21:10:00|4812.6|4809.6|4811.1|4808.1|4812.6|4809.6|4811.1|4808.1|0
1652303700000|2022-05-11 21:15:00|4810.9|4807.9|4804.4|4801.4|4810.9|4807.9|4804.4|4801.4|0
1652304000000|2022-05-11 21:20:00|4804.2|4801.2|4803.6|4800.6|4804.7|4801.7|4803.3|4800.3|0
1652304300000|2022-05-11 21:25:00|4803.5|4800.5|4801.3|4798.3|4804.1|4801.1|4801|4798|0
1652304600000|2022-05-11 21:30:00|4801.4|4798.4|4804.1|4801.1|4804.1|4801.1|4800.6|4797.6|0
1652304900000|2022-05-11 21:35:00|4804.3|4801.3|4803.1|4800.1|4804.8|4801.8|4802.2|4799.2|0
1652305200000|2022-05-11 21:40:00|4803.2|4800.2|4803.9|4800.9|4804.6|4801.6|4803.2|4800.2|0
1652305500000|2022-05-11 21:45:00|4803.8|4800.8|4805.8|4802.8|4805.8|4802.8|4803.7|4800.7|0
1652305800000|2022-05-11 21:50:00|4806|4803|4807.4|4804.4|4807.9|4804.9|4805.7|4802.7|0
1652306100000|2022-05-11 21:55:00|4807.5|4804.5|4810|4807|4810.3|4807.3|4807.5|4804.5|0
1652306400000|2022-05-11 22:00:00|4809.9|4806.9|4809.3|4806.3|4811.8|4808.8|4809.3|4806.3|0
1652306700000|2022-05-11 22:05:00|4809|4806|4808.1|4805.1|4809.1|4806.1|4806.9|4803.9|0
1652307000000|2022-05-11 22:10:00|4808.3|4805.3|4804.7|4801.7|4810.1|4807.1|4804.6|4801.6|0
1652307300000|2022-05-11 22:15:00|4804.5|4801.5|4802.5|4799.5|4804.7|4801.7|4801.6|4798.6|0
1652307600000|2022-05-11 22:20:00|4802.1|4799.1|4800.7|4797.7|4802.2|4799.2|4800.7|4797.7|0
1652307900000|2022-05-11 22:25:00|4800.6|4797.6|4799.9|4796.9|4801|4798|4799.3|4796.3|0
1652308200000|2022-05-11 22:30:00|4799.8|4796.8|4802.2|4799.2|4802.6|4799.6|4799.2|4796.2|0
1652308500000|2022-05-11 22:35:00|4802.3|4799.3|4804.6|4801.6|4804.7|4801.7|4802.2|4799.2|0
1652308800000|2022-05-11 22:40:00|4804.7|4801.7|4805.5|4802.5|4805.9|4802.9|4803.8|4800.8|0
1652309100000|2022-05-11 22:45:00|4805.4|4802.4|4804|4801|4806.6|4803.6|4804|4801|0
1652309400000|2022-05-11 22:50:00|4804.1|4801.1|4805.8|4802.8|4806.1|4803.1|4803.3|4800.3|0
1652309700000|2022-05-11 22:55:00|4805.6|4802.6|4809.5|4806.5|4810|4807|4805.6|4802.6|0
1652310000000|2022-05-11 23:00:00|4809.6|4806.6|4810.6|4807.6|4811.3|4808.3|4807.9|4804.9|0
1652310300000|2022-05-11 23:05:00|4810.5|4807.5|4810.1|4807.1|4811.8|4808.8|4809.9|4806.9|0
1652310600000|2022-05-11 23:10:00|4810.2|4807.2|4809.3|4806.3|4811.1|4808.1|4809.3|4806.3|0
1652310900000|2022-05-11 23:15:00|4809.2|4806.2|4809.9|4806.9|4810.5|4807.5|4808.5|4805.5|0
1652311200000|2022-05-11 23:20:00|4809.5|4806.5|4807.9|4804.9|4810|4807|4807.5|4804.5|0
1652311500000|2022-05-11 23:25:00|4807.3|4804.3|4806|4803|4807.5|4804.5|4805.6|4802.6|0
1652311800000|2022-05-11 23:30:00|4805.8|4802.8|4805.7|4802.7|4806.5|4803.5|4803.4|4800.4|0
1652312100000|2022-05-11 23:35:00|4805.8|4802.8|4808.5|4805.5|4808.5|4805.5|4804.8|4801.8|0
1652312400000|2022-05-11 23:40:00|4808.7|4805.7|4811.2|4808.2|4813.7|4810.7|4808.7|4805.7|0
1652312700000|2022-05-11 23:45:00|4811.3|4808.3|4814.2|4811.2|4815.7|4812.7|4810.8|4807.8|0
1652313000000|2022-05-11 23:50:00|4814.1|4811.1|4812|4809|4814.4|4811.4|4810.9|4807.9|0
1652313300000|2022-05-11 23:55:00|4811.9|4808.9|4813.7|4808.7|4814|4810.1|4811.4|4808.4|0
1652313600000|2022-05-12 00:00:00|4814.3|4809.3|4803.3|4798.3|4814.3|4809.3|4798.6|4793.6|0
1652313900000|2022-05-12 00:05:00|4803.2|4798.2|4811.4|4806.4|4813.7|4808.7|4800.8|4795.8|0
1652314200000|2022-05-12 00:10:00|4811.2|4806.2|4803.3|4798.3|4811.2|4806.2|4801.8|4796.8|0
1652314500000|2022-05-12 00:15:00|4803.4|4798.4|4786.6|4781.6|4803.5|4798.5|4785.2|4780.2|0
1652314800000|2022-05-12 00:20:00|4786.7|4781.7|4784|4779|4786.7|4781.7|4779.3|4774.3|0
1652315100000|2022-05-12 00:25:00|4783.3|4778.3|4787.9|4782.9|4789.1|4784.1|4781.7|4776.7|0
1652315400000|2022-05-12 00:30:00|4788|4783|4789|4784|4789.4|4784.4|4783.9|4778.9|0
1652315700000|2022-05-12 00:35:00|4788.8|4783.8|4801.5|4796.5|4802.6|4797.6|4787.2|4782.2|0
1652316000000|2022-05-12 00:40:00|4801.4|4796.4|4819.7|4814.7|4823.1|4818.1|4801.4|4796.4|0
1652316300000|2022-05-12 00:45:00|4819.8|4814.8|4822.8|4817.8|4824.7|4819.7|4815.4|4810.4|0
1652316600000|2022-05-12 00:50:00|4822.7|4817.7|4825.3|4820.3|4828.6|4823.6|4822.4|4817.4|0
1652316900000|2022-05-12 00:55:00|4825.2|4820.2|4823.8|4818.8|4825.4|4820.4|4821.2|4816.2|0
1652317200000|2022-05-12 01:00:00|4823.1|4818.1|4820.4|4815.4|4824.2|4819.2|4819.9|4814.9|0
1652317500000|2022-05-12 01:05:00|4820.3|4815.3|4815.5|4810.5|4821.6|4816.6|4810.9|4805.9|0
1652317800000|2022-05-12 01:10:00|4815.3|4810.3|4819|4814|4822.4|4817.4|4815.3|4810.3|0
1652318100000|2022-05-12 01:15:00|4819.2|4814.2|4824.7|4819.7|4831.5|4826.5|4818.9|4813.9|0
1652318400000|2022-05-12 01:20:00|4824.5|4819.5|4822|4817|4827.3|4822.3|4818.9|4813.9|0
1652318700000|2022-05-12 01:25:00|4822.1|4817.1|4824.2|4819.2|4829.4|4824.4|4822.1|4817.1|0
1652319000000|2022-05-12 01:30:00|4824.4|4819.4|4830|4825|4833.2|4828.2|4823.4|4818.4|0
1652319300000|2022-05-12 01:35:00|4829.9|4824.9|4827.6|4822.6|4831|4826|4825.7|4820.7|0
1652319600000|2022-05-12 01:40:00|4827.5|4822.5|4831.5|4826.5|4833.3|4828.3|4825|4820|0
1652319900000|2022-05-12 01:45:00|4831.4|4826.4|4836.8|4831.8|4838.9|4833.9|4831.3|4826.3|0
1652320200000|2022-05-12 01:50:00|4836.9|4831.9|4832.3|4827.3|4837.4|4832.4|4832.2|4827.2|0
1652320500000|2022-05-12 01:55:00|4832.4|4827.4|4832.8|4827.8|4837.2|4832.2|4830.6|4825.6|0
1652320800000|2022-05-12 02:00:00|4832.7|4827.7|4831.9|4826.9|4832.8|4827.8|4829.7|4824.7|0
1652321100000|2022-05-12 02:05:00|4832|4827|4827.7|4822.7|4832.6|4827.6|4827|4822|0
1652321400000|2022-05-12 02:10:00|4827.8|4822.8|4830.3|4825.3|4833.4|4828.4|4827.4|4822.4|0
1652321700000|2022-05-12 02:15:00|4830.4|4825.4|4836|4831|4836|4831|4829.6|4824.6|0
1652322000000|2022-05-12 02:20:00|4835.9|4830.9|4835.5|4830.5|4836.9|4831.9|4833.3|4828.3|0
1652322300000|2022-05-12 02:25:00|4835.4|4830.4|4832|4827|4835.6|4830.6|4829.7|4824.7|0
1652322600000|2022-05-12 02:30:00|4831.9|4826.9|4826.4|4821.4|4833.6|4828.6|4824.1|4819.1|0
1652322900000|2022-05-12 02:35:00|4826.5|4821.5|4823.2|4818.2|4827|4822|4823.1|4818.1|0
1652323200000|2022-05-12 02:40:00|4823.3|4818.3|4823.6|4818.6|4826.1|4821.1|4821.9|4816.9|0
1652323500000|2022-05-12 02:45:00|4823.5|4818.5|4821.5|4816.5|4828.4|4823.4|4821.4|4816.4|0
1652323800000|2022-05-12 02:50:00|4821.3|4816.3|4817.5|4812.5|4822.1|4817.1|4814.7|4809.7|0
1652324100000|2022-05-12 02:55:00|4817.4|4812.4|4823.8|4818.8|4823.8|4818.8|4816.7|4811.7|0
1652324400000|2022-05-12 03:00:00|4824|4819|4823.4|4818.4|4826|4821|4822.4|4817.4|0
1652324700000|2022-05-12 03:05:00|4823.3|4818.3|4823|4818|4824.6|4819.6|4819.7|4814.7|0
1652325000000|2022-05-12 03:10:00|4823.1|4818.1|4820.7|4815.7|4823.1|4818.1|4818.8|4813.8|0
1652325300000|2022-05-12 03:15:00|4820.6|4815.6|4821.9|4816.9|4824.9|4819.9|4819.4|4814.4|0
1652325600000|2022-05-12 03:20:00|4821.7|4816.7|4821.1|4816.1|4823.5|4818.5|4820.2|4815.2|0
1652325900000|2022-05-12 03:25:00|4821|4816|4823|4818|4823.1|4818.1|4820.6|4815.6|0
1652326200000|2022-05-12 03:30:00|4822.8|4817.8|4826.1|4821.1|4827|4822|4822.4|4817.4|0
1652326500000|2022-05-12 03:35:00|4826.2|4821.2|4824.2|4819.2|4827.2|4822.2|4823.2|4818.2|0
1652326800000|2022-05-12 03:40:00|4824.1|4819.1|4816.4|4811.4|4824.1|4819.1|4813.3|4808.3|0
1652327100000|2022-05-12 03:45:00|4816.6|4811.6|4820|4815|4820.2|4815.2|4816|4811|0
1652327400000|2022-05-12 03:50:00|4820.1|4815.1|4814.8|4809.8|4820.4|4815.4|4813.8|4808.8|0
1652327700000|2022-05-12 03:55:00|4815.1|4810.1|4817.4|4812.4|4817.4|4812.4|4811.8|4806.8|0
1652328000000|2022-05-12 04:00:00|4817.1|4812.1|4820.7|4815.7|4823|4818|4815.8|4810.8|0
1652328300000|2022-05-12 04:05:00|4820.6|4815.6|4817.5|4812.5|4820.6|4815.6|4815.6|4810.6|0
1652328600000|2022-05-12 04:10:00|4817.8|4812.8|4817|4812|4819.1|4814.1|4814.9|4809.9|0
1652328900000|2022-05-12 04:15:00|4817.4|4812.4|4815|4810|4818.6|4813.6|4814.2|4809.2|0
1652329200000|2022-05-12 04:20:00|4815.1|4810.1|4806.2|4801.2|4815.1|4810.1|4805.6|4800.6|0
1652329500000|2022-05-12 04:25:00|4806.1|4801.1|4817.2|4812.2|4818.6|4813.6|4805.6|4800.6|0
1652329800000|2022-05-12 04:30:00|4817|4812|4818.6|4813.6|4820.1|4815.1|4815.4|4810.4|0
1652330100000|2022-05-12 04:35:00|4818.5|4813.5|4813.7|4808.7|4819.1|4814.1|4812.5|4807.5|0
1652330400000|2022-05-12 04:40:00|4813.8|4808.8|4810.4|4805.4|4814.4|4809.4|4808.8|4803.8|0
1652330700000|2022-05-12 04:45:00|4810.5|4805.5|4815.5|4810.5|4817.9|4812.9|4809.7|4804.7|0
1652331000000|2022-05-12 04:50:00|4815.1|4810.1|4816.9|4811.9|4821.3|4816.3|4814.9|4809.9|0
1652331300000|2022-05-12 04:55:00|4816.7|4811.7|4813.4|4808.4|4818|4813|4813.4|4808.4|0
1652331600000|2022-05-12 05:00:00|4813.9|4808.9|4822.4|4817.4|4825.9|4820.9|4813.2|4808.2|0
1652331900000|2022-05-12 05:05:00|4821.8|4816.8|4815.7|4810.7|4822.2|4817.2|4813.2|4808.2|0
1652332200000|2022-05-12 05:10:00|4815.4|4810.4|4808.4|4803.4|4816.1|4811.1|4804.8|4799.8|0
1652332500000|2022-05-12 05:15:00|4808.5|4803.5|4807.2|4802.2|4809.1|4804.1|4803.4|4798.4|0
1652332800000|2022-05-12 05:20:00|4807.1|4802.1|4790.5|4785.5|4807.6|4802.6|4790.1|4785.1|0
1652333100000|2022-05-12 05:25:00|4790.6|4785.6|4798.2|4793.2|4799.7|4794.7|4790.4|4785.4|0
1652333400000|2022-05-12 05:30:00|4798.3|4793.3|4801.3|4796.3|4803.4|4798.4|4798.3|4793.3|0
1652333700000|2022-05-12 05:35:00|4801.6|4796.6|4797.7|4792.7|4805.8|4800.8|4795.8|4790.8|0
1652334000000|2022-05-12 05:40:00|4797.8|4792.8|4795.6|4790.6|4799.6|4794.6|4794.6|4789.6|0
1652334300000|2022-05-12 05:45:00|4795.5|4790.5|4780.7|4775.7|4797.3|4792.3|4780.5|4775.5|0
1652334600000|2022-05-12 05:50:00|4780.6|4775.6|4773|4768|4780.8|4775.8|4765.2|4760.2|0
1652334900000|2022-05-12 05:55:00|4773.3|4768.3|4770.6|4765.6|4774.6|4769.6|4769.3|4764.3|0
1652335200000|2022-05-12 06:00:00|4770.4|4765.4|4778.1|4773.1|4780.1|4775.1|4768.2|4763.2|0
1652335500000|2022-05-12 06:05:00|4777.8|4772.8|4787.4|4782.4|4790.7|4785.7|4776.8|4771.8|0
1652335800000|2022-05-12 06:10:00|4787.5|4782.5|4792.2|4787.2|4794.3|4789.3|4786.8|4781.8|0
1652336100000|2022-05-12 06:15:00|4792|4787|4784.2|4779.2|4793.7|4788.7|4782.3|4777.3|0
1652336400000|2022-05-12 06:20:00|4784.3|4779.3|4790.3|4785.3|4793.5|4788.5|4781.6|4776.6|0
1652336700000|2022-05-12 06:25:00|4790.2|4785.2|4777.7|4772.7|4791|4786|4777.2|4772.2|0
1652337000000|2022-05-12 06:30:00|4778|4773|4780.7|4775.7|4783.9|4778.9|4777.7|4772.7|0
1652337300000|2022-05-12 06:35:00|4780.9|4775.9|4782.4|4777.4|4787.4|4782.4|4780.8|4775.8|0
1652337600000|2022-05-12 06:40:00|4782.5|4777.5|4784|4779|4789.3|4784.3|4782.1|4777.1|0
1652337900000|2022-05-12 06:45:00|4784.1|4779.1|4770.8|4765.8|4784.8|4779.8|4763.2|4758.2|0
1652338200000|2022-05-12 06:50:00|4770.9|4765.9|4773.1|4768.1|4776.1|4771.1|4770.5|4765.5|0
1652338500000|2022-05-12 06:55:00|4772.9|4767.9|4769.8|4764.8|4779.3|4774.3|4768.8|4763.8|0
1652338800000|2022-05-12 07:00:00|4770.1|4765.1|4763.5|4758.5|4771.7|4766.7|4752|4747|0
1652339100000|2022-05-12 07:05:00|4763.6|4758.6|4763.9|4758.9|4766.5|4761.5|4753.2|4748.2|0
1652339400000|2022-05-12 07:10:00|4763.6|4758.6|4759.8|4754.8|4764.3|4759.3|4752.4|4747.4|0
1652339700000|2022-05-12 07:15:00|4759.9|4754.9|4762.4|4757.4|4774.8|4769.8|4758.4|4753.4|0
1652340000000|2022-05-12 07:20:00|4762.7|4757.7|4753.9|4748.9|4762.8|4757.8|4746.6|4741.6|0
1652340300000|2022-05-12 07:25:00|4754|4749|4764.2|4759.2|4769.2|4764.2|4752.8|4747.8|0
1652340600000|2022-05-12 07:30:00|4764.1|4759.1|4759.4|4754.4|4766.9|4761.9|4751.7|4746.7|0
1652340900000|2022-05-12 07:35:00|4759.3|4754.3|4750.5|4745.5|4764|4759|4750.5|4745.5|0
1652341200000|2022-05-12 07:40:00|4750.4|4745.4|4763.8|4758.8|4764.5|4759.5|4746.5|4741.5|0
1652341500000|2022-05-12 07:45:00|4763.4|4758.4|4792.1|4787.1|4793.4|4788.4|4761.3|4756.3|0
1652341800000|2022-05-12 07:50:00|4791.6|4786.6|4778.6|4773.6|4796.5|4791.5|4775.1|4770.1|0
1652342100000|2022-05-12 07:55:00|4778.7|4773.7|4777|4772|4779.2|4774.2|4767.8|4762.8|0
1652342400000|2022-05-12 08:00:00|4777.5|4772.5|4758.9|4755.9|4817.8|4814.8|4758.4|4755.4|0
1652342700000|2022-05-12 08:05:00|4759.4|4756.4|4760.8|4757.8|4765.8|4762.8|4755.7|4752.7|0
1652343000000|2022-05-12 08:10:00|4760.1|4757.1|4777.3|4774.3|4780.9|4777.9|4760.1|4757.1|0
1652343300000|2022-05-12 08:15:00|4777.2|4774.2|4777|4774|4781|4778|4775.1|4772.1|0
1652343600000|2022-05-12 08:20:00|4776.1|4773.1|4769.8|4766.8|4776.8|4773.8|4767.6|4764.6|0
1652343900000|2022-05-12 08:25:00|4769.6|4766.6|4766.1|4763.1|4776|4773|4762.9|4759.9|0
1652344200000|2022-05-12 08:30:00|4766.2|4763.2|4765.4|4762.4|4771.3|4768.3|4764.5|4761.5|0
1652344500000|2022-05-12 08:35:00|4765.3|4762.3|4763|4760|4765.4|4762.4|4755.8|4752.8|0
1652344800000|2022-05-12 08:40:00|4763.1|4760.1|4757.6|4754.6|4763.3|4760.3|4757.6|4754.6|0
1652345100000|2022-05-12 08:45:00|4757.7|4754.7|4743.6|4740.6|4757.7|4754.7|4741.8|4738.8|0
1652345400000|2022-05-12 08:50:00|4743.7|4740.7|4748.6|4745.6|4748.7|4745.7|4743|4740|0
1652345700000|2022-05-12 08:55:00|4748.4|4745.4|4746.4|4743.4|4750|4747|4744.8|4741.8|0
1652346000000|2022-05-12 09:00:00|4745.7|4742.7|4734.1|4731.1|4747.1|4744.1|4734.1|4731.1|0
1652346300000|2022-05-12 09:05:00|4734.8|4731.8|4737.5|4734.5|4740.2|4737.2|4734.7|4731.7|0
1652346600000|2022-05-12 09:10:00|4737.2|4734.2|4735.3|4732.3|4738.3|4735.3|4733.5|4730.5|0
1652346900000|2022-05-12 09:15:00|4735.2|4732.2|4738.8|4735.8|4738.8|4735.8|4731|4728|0
1652347200000|2022-05-12 09:20:00|4739.2|4736.2|4734.4|4731.4|4743.5|4740.5|4733.3|4730.3|0
1652347500000|2022-05-12 09:25:00|4734.3|4731.3|4740|4737|4740.6|4737.6|4733.7|4730.7|0
1652347800000|2022-05-12 09:30:00|4739.9|4736.9|4729.7|4726.7|4740.7|4737.7|4725|4722|0
1652348100000|2022-05-12 09:35:00|4729.8|4726.8|4738.3|4735.3|4738.3|4735.3|4728.2|4725.2|0
1652348400000|2022-05-12 09:40:00|4738.4|4735.4|4739.5|4736.5|4740.8|4737.8|4734.1|4731.1|0
1652348700000|2022-05-12 09:45:00|4739.6|4736.6|4746.3|4743.3|4747.2|4744.2|4738.9|4735.9|0
1652349000000|2022-05-12 09:50:00|4746.4|4743.4|4741|4738|4746.6|4743.6|4740.6|4737.6|0
1652349300000|2022-05-12 09:55:00|4741.2|4738.2|4740.2|4737.2|4742.2|4739.2|4739.7|4736.7|0
1652349600000|2022-05-12 10:00:00|4740.3|4737.3|4739.6|4736.6|4740.9|4737.9|4737|4734|0
1652349900000|2022-05-12 10:05:00|4740|4737|4743.4|4740.4|4743.7|4740.7|4739.5|4736.5|0
1652350200000|2022-05-12 10:10:00|4743.5|4740.5|4740.4|4737.4|4744.3|4741.3|4740.3|4737.3|0
1652350500000|2022-05-12 10:15:00|4740.5|4737.5|4739.7|4736.7|4740.7|4737.7|4738.8|4735.8|0
1652350800000|2022-05-12 10:20:00|4740|4737|4741.5|4738.5|4741.5|4738.5|4738.7|4735.7|0
1652351100000|2022-05-12 10:25:00|4741.4|4738.4|4755.9|4752.9|4755.9|4752.9|4741.2|4738.2|0
1652351400000|2022-05-12 10:30:00|4754.7|4751.7|4750.4|4747.4|4755.4|4752.4|4749.4|4746.4|0
1652351700000|2022-05-12 10:35:00|4750.5|4747.5|4746|4743|4754.1|4751.1|4746|4743|0
1652352000000|2022-05-12 10:40:00|4746.1|4743.1|4743|4740|4746.6|4743.6|4742.2|4739.2|0
1652352300000|2022-05-12 10:45:00|4743.1|4740.1|4740|4737|4743.3|4740.3|4739|4736|0
1652352600000|2022-05-12 10:50:00|4739.9|4736.9|4745.8|4742.8|4746.3|4743.3|4739.6|4736.6|0
1652352900000|2022-05-12 10:55:00|4745.4|4742.4|4756.4|4753.4|4758.3|4755.3|4745.4|4742.4|0
1652353200000|2022-05-12 11:00:00|4756.8|4753.8|4749|4746|4762.3|4759.3|4747.9|4744.9|0
1652353500000|2022-05-12 11:05:00|4749.1|4746.1|4746.7|4743.7|4749.9|4746.9|4745.6|4742.6|0
1652353800000|2022-05-12 11:10:00|4746.5|4743.5|4752.6|4749.6|4754.5|4751.5|4743.2|4740.2|0
1652354100000|2022-05-12 11:15:00|4752.7|4749.7|4753.8|4750.8|4755.9|4752.9|4752.5|4749.5|0
1652354400000|2022-05-12 11:20:00|4753.5|4750.5|4764.2|4761.2|4769.1|4766.1|4753.5|4750.5|0
1652354700000|2022-05-12 11:25:00|4764.1|4761.1|4757|4754|4764.9|4761.9|4756.8|4753.8|0
1652355000000|2022-05-12 11:30:00|4756.7|4753.7|4749.3|4746.3|4757.4|4754.4|4748.7|4745.7|0
1652355300000|2022-05-12 11:35:00|4749|4746|4743.6|4740.6|4750.8|4747.8|4742.4|4739.4|0
1652355600000|2022-05-12 11:40:00|4743.2|4740.2|4738.4|4735.4|4744.6|4741.6|4736.1|4733.1|0
1652355900000|2022-05-12 11:45:00|4738.1|4735.1|4730.3|4727.3|4738.4|4735.4|4730.3|4727.3|0
1652356200000|2022-05-12 11:50:00|4730|4727|4723.9|4720.9|4730|4727|4720.6|4717.6|0
1652356500000|2022-05-12 11:55:00|4723.8|4720.8|4719.9|4716.9|4731.1|4728.1|4715.7|4712.7|0
1652356800000|2022-05-12 12:00:00|4719.8|4716.8|4722.5|4719.5|4724.1|4721.1|4718.7|4715.7|0
1652357100000|2022-05-12 12:05:00|4722.7|4719.7|4721.7|4718.7|4729.7|4726.7|4721.5|4718.5|0
1652357400000|2022-05-12 12:10:00|4721.5|4718.5|4722.7|4719.7|4728.3|4725.3|4719|4716|0
1652357700000|2022-05-12 12:15:00|4722.3|4719.3|4722.9|4719.9|4726.6|4723.6|4720.7|4717.7|0
1652358000000|2022-05-12 12:20:00|4722.8|4719.8|4718.4|4715.4|4724.8|4721.8|4718|4715|0
1652358300000|2022-05-12 12:25:00|4718.7|4715.7|4715.7|4712.7|4721.2|4718.2|4715.5|4712.5|0
1652358600000|2022-05-12 12:30:00|4715.5|4712.5|4711.8|4708.8|4726.6|4723.6|4710.9|4707.9|0
1652358900000|2022-05-12 12:35:00|4711.4|4708.4|4716.7|4713.7|4718.9|4715.9|4710|4707|0
1652359200000|2022-05-12 12:40:00|4716.1|4713.1|4719.6|4716.6|4728.5|4725.5|4715.3|4712.3|0
1652359500000|2022-05-12 12:45:00|4719.7|4716.7|4715.3|4712.3|4721.6|4718.6|4715.3|4712.3|0
1652359800000|2022-05-12 12:50:00|4714.6|4711.6|4721.3|4718.3|4723.3|4720.3|4714.6|4711.6|0
1652360100000|2022-05-12 12:55:00|4721.6|4718.6|4716.3|4713.3|4724|4721|4715.7|4712.7|0
1652360400000|2022-05-12 13:00:00|4716.2|4713.2|4712.3|4709.3|4717.7|4714.7|4709.5|4706.5|0
1652360700000|2022-05-12 13:05:00|4712.2|4709.2|4713.8|4710.8|4715.1|4712.1|4709.8|4706.8|0
1652361000000|2022-05-12 13:10:00|4713.7|4710.7|4718.6|4715.6|4719.3|4716.3|4711.7|4708.7|0
1652361300000|2022-05-12 13:15:00|4718.8|4715.8|4724.1|4721.1|4726.4|4723.4|4716.5|4713.5|0
1652361600000|2022-05-12 13:20:00|4724.4|4721.4|4732.5|4729.5|4736.2|4733.2|4724.2|4721.2|0
1652361900000|2022-05-12 13:25:00|4724.7|4721.7|4710|4707|4726.3|4723.3|4706.9|4703.9|0
1652362200000|2022-05-12 13:30:00|4712|4709|4661.4|4659.6|4742.9|4741.1|4659.9|4658.1|0
1652362500000|2022-05-12 13:35:00|4660.2|4658.4|4630.3|4628.5|4693|4691.2|4630.3|4628.5|0
1652362800000|2022-05-12 13:40:00|4630.6|4628.8|4706.7|4704.9|4708|4706.2|4623.5|4621.7|0
1652363100000|2022-05-12 13:45:00|4705.6|4703.8|4718|4716.2|4756|4754.2|4688.4|4686.6|0
1652363400000|2022-05-12 13:50:00|4716.8|4715|4728.9|4727.1|4736.5|4734.7|4696.1|4694.3|0
1652363700000|2022-05-12 13:55:00|4728.6|4726.8|4689.1|4687.3|4728.6|4726.8|4673.2|4671.4|0
1652364000000|2022-05-12 14:00:00|4689|4687.2|4699.8|4698|4702.6|4700.8|4660.3|4658.5|0
1652364300000|2022-05-12 14:05:00|4701.9|4700.1|4758|4756.2|4761.9|4760.1|4699.9|4698.1|0
1652364600000|2022-05-12 14:10:00|4758.4|4756.6|4776|4774.2|4808.8|4807|4753.5|4751.7|0
1652364900000|2022-05-12 14:15:00|4776.2|4774.4|4790.5|4788.7|4794.4|4792.6|4760.4|4758.6|0
1652365200000|2022-05-12 14:20:00|4790.8|4789|4827.7|4825.9|4840.3|4838.5|4780.4|4778.6|0
1652365500000|2022-05-12 14:25:00|4827.5|4825.7|4819.3|4817.5|4833.3|4831.5|4800.6|4798.8|0
1652365800000|2022-05-12 14:30:00|4820|4818.2|4808.9|4807.1|4838.9|4837.1|4792.5|4790.7|0
1652366100000|2022-05-12 14:35:00|4808|4806.2|4821|4819.2|4821.8|4820|4785.7|4783.9|0
1652366400000|2022-05-12 14:40:00|4821.2|4819.4|4801.8|4800|4826.9|4825.1|4789.4|4787.6|0
1652366700000|2022-05-12 14:45:00|4802.2|4800.4|4818.1|4816.3|4822.2|4820.4|4790.4|4788.6|0
1652367000000|2022-05-12 14:50:00|4819|4817.2|4866.1|4864.3|4866.6|4864.8|4818.9|4817.1|0
1652367300000|2022-05-12 14:55:00|4866.6|4864.8|4885.9|4884.1|4888.8|4887|4862.3|4860.5|0
1652367600000|2022-05-12 15:00:00|4888.6|4886.8|4895.8|4894|4895.8|4894|4865.3|4863.5|0
1652367900000|2022-05-12 15:05:00|4895.9|4894.1|4915.2|4913.4|4915.2|4913.4|4874.5|4872.7|0
1652368200000|2022-05-12 15:10:00|4915.3|4913.5|4881.9|4880.1|4917.3|4915.5|4881.9|4880.1|0
1652368500000|2022-05-12 15:15:00|4881.7|4879.9|4883.1|4881.3|4891.1|4889.3|4874.1|4872.3|0
1652368800000|2022-05-12 15:20:00|4883.4|4881.6|4858.6|4856.8|4889.7|4887.9|4855.3|4853.5|0
1652369100000|2022-05-12 15:25:00|4859.3|4857.5|4869.5|4867.7|4877.9|4876.1|4858.7|4856.9|0
1652369400000|2022-05-12 15:30:00|4869.9|4868.1|4831.7|4829.9|4878.8|4877|4825|4823.2|0
1652369700000|2022-05-12 15:35:00|4832.5|4830.7|4856.1|4854.3|4859.8|4858|4824.8|4823|0
1652370000000|2022-05-12 15:40:00|4856|4854.2|4836.2|4834.4|4864.9|4863.1|4834.6|4832.8|0
1652370300000|2022-05-12 15:45:00|4835.9|4834.1|4810.7|4808.9|4838.6|4836.8|4806.5|4804.7|0
1652370600000|2022-05-12 15:50:00|4809.9|4808.1|4788|4786.2|4810.2|4808.4|4776.8|4775|0
1652370900000|2022-05-12 15:55:00|4786.7|4784.9|4762.6|4760.8|4790|4788.2|4762.6|4760.8|0
1652371200000|2022-05-12 16:00:00|4762.7|4760.9|4758.5|4756.7|4763|4761.2|4733.9|4732.1|0
1652371500000|2022-05-12 16:05:00|4758.6|4756.8|4760.8|4759|4764.1|4762.3|4747.5|4745.7|0
1652371800000|2022-05-12 16:10:00|4761|4759.2|4759.9|4758.1|4770.6|4768.8|4740.1|4738.3|0
1652372100000|2022-05-12 16:15:00|4759.8|4758|4753.3|4751.5|4765.2|4763.4|4732.4|4730.6|0
1652372400000|2022-05-12 16:20:00|4753|4751.2|4772.7|4770.9|4773|4771.2|4744.3|4742.5|0
1652372700000|2022-05-12 16:25:00|4771.9|4770.1|4785.4|4783.6|4793.2|4791.4|4769.6|4767.8|0
1652373000000|2022-05-12 16:30:00|4785.6|4783.8|4813.8|4812|4820.7|4818.9|4782.2|4780.4|0
1652373300000|2022-05-12 16:35:00|4815.8|4814|4798.1|4796.3|4820.2|4818.4|4797.8|4796|0
1652373600000|2022-05-12 16:40:00|4797.7|4795.9|4819.4|4817.6|4819.4|4817.6|4774|4772.2|0
1652373900000|2022-05-12 16:45:00|4821.9|4820.1|4802.3|4800.5|4827.8|4826|4797.1|4795.3|0
1652374200000|2022-05-12 16:50:00|4802.1|4800.3|4802.7|4800.9|4809.7|4807.9|4788|4786.2|0
1652374500000|2022-05-12 16:55:00|4802.6|4800.8|4785.1|4783.3|4813.7|4811.9|4782|4780.2|0
1652374800000|2022-05-12 17:00:00|4784.6|4782.8|4772.1|4770.3|4798.2|4796.4|4770.8|4769|0
1652375100000|2022-05-12 17:05:00|4772.3|4770.5|4767.9|4766.1|4779.5|4777.7|4761.3|4759.5|0
1652375400000|2022-05-12 17:10:00|4768|4766.2|4759.5|4757.7|4781.4|4779.6|4754.7|4752.9|0
1652375700000|2022-05-12 17:15:00|4757.9|4756.1|4749.5|4747.7|4768.3|4766.5|4745.2|4743.4|0
1652376000000|2022-05-12 17:20:00|4749.2|4747.4|4753.7|4751.9|4765.2|4763.4|4744.2|4742.4|0
1652376300000|2022-05-12 17:25:00|4754.8|4753|4755.4|4753.6|4757.4|4755.6|4742.2|4740.4|0
1652376600000|2022-05-12 17:30:00|4753.4|4751.6|4738.6|4736.8|4762.7|4760.9|4732.7|4730.9|0
1652376900000|2022-05-12 17:35:00|4738|4736.2|4713.8|4712|4743.1|4741.3|4711|4709.2|0
1652377200000|2022-05-12 17:40:00|4713.9|4712.1|4712.5|4710.7|4717.1|4715.3|4708.2|4706.4|0
1652377500000|2022-05-12 17:45:00|4711.9|4710.1|4694.2|4692.4|4714.5|4712.7|4694.1|4692.3|0
1652377800000|2022-05-12 17:50:00|4694|4692.2|4688.6|4686.8|4700.9|4699.1|4687.8|4686|0
1652378100000|2022-05-12 17:55:00|4689|4687.2|4694.8|4693|4705.4|4703.6|4680.1|4678.3|0
1652378400000|2022-05-12 18:00:00|4694.3|4692.5|4701.7|4699.9|4712.2|4710.4|4692.3|4690.5|0
1652378700000|2022-05-12 18:05:00|4700.1|4698.3|4678.2|4676.4|4700.7|4698.9|4677.2|4675.4|0
1652379000000|2022-05-12 18:10:00|4677.5|4675.7|4691.9|4690.1|4692.4|4690.6|4677.5|4675.7|0
1652379300000|2022-05-12 18:15:00|4691.1|4689.3|4702.9|4701.1|4704.4|4702.6|4685.5|4683.7|0
1652379600000|2022-05-12 18:20:00|4701.7|4699.9|4698.7|4696.9|4714.5|4712.7|4690.6|4688.8|0
1652379900000|2022-05-12 18:25:00|4696.8|4695|4704.1|4702.3|4709.4|4707.6|4688|4686.2|0
1652380200000|2022-05-12 18:30:00|4704.2|4702.4|4686.4|4684.6|4704.2|4702.4|4675.7|4673.9|0
1652380500000|2022-05-12 18:35:00|4688.3|4686.5|4677.6|4675.8|4688.3|4686.5|4674.7|4672.9|0
1652380800000|2022-05-12 18:40:00|4677.4|4675.6|4678.1|4676.3|4683.1|4681.3|4668|4666.2|0
1652381100000|2022-05-12 18:45:00|4678.6|4676.8|4678|4676.2|4690|4688.2|4675.2|4673.4|0
1652381400000|2022-05-12 18:50:00|4677.9|4676.1|4679.2|4677.4|4694.4|4692.6|4670.5|4668.7|0
1652381700000|2022-05-12 18:55:00|4679.1|4677.3|4678.3|4676.5|4684.3|4682.5|4672.2|4670.4|0
1652382000000|2022-05-12 19:00:00|4678.4|4676.6|4706.1|4704.3|4706.7|4704.9|4676.4|4674.6|0
1652382300000|2022-05-12 19:05:00|4706.7|4704.9|4698.6|4696.8|4709.6|4707.8|4690.1|4688.3|0
1652382600000|2022-05-12 19:10:00|4698.5|4696.7|4695.8|4694|4699.2|4697.4|4681.8|4680|0
1652382900000|2022-05-12 19:15:00|4695.9|4694.1|4729|4727.2|4735|4733.2|4695|4693.2|0
1652383200000|2022-05-12 19:20:00|4729.5|4727.7|4753.2|4751.4|4762.5|4760.7|4725.5|4723.7|0
1652383500000|2022-05-12 19:25:00|4753.1|4751.3|4735.2|4733.4|4769.7|4767.9|4733.7|4731.9|0
1652383800000|2022-05-12 19:30:00|4734.7|4732.9|4752.8|4751|4762.2|4760.4|4734.4|4732.6|0
1652384100000|2022-05-12 19:35:00|4749.9|4748.1|4757.7|4755.9|4758|4756.2|4735.8|4734|0
1652384400000|2022-05-12 19:40:00|4759.8|4758|4748.6|4746.8|4770.6|4768.8|4739.6|4737.8|0
1652384700000|2022-05-12 19:45:00|4748.3|4746.5|4743|4741.2|4758.2|4756.4|4737.4|4735.6|0
1652385000000|2022-05-12 19:50:00|4742.3|4740.5|4771.5|4769.7|4782.7|4780.9|4742.3|4740.5|0
1652385300000|2022-05-12 19:55:00|4771.1|4769.3|4789.7|4787.9|4791.9|4790.1|4765.6|4763.8|0
1652385600000|2022-05-12 20:00:00|4789.6|4786.6|4796.9|4793.9|4798.9|4795.9|4784.7|4781.7|0
1652385900000|2022-05-12 20:05:00|4797.2|4794.2|4796.3|4793.3|4798.7|4795.7|4795.3|4792.3|0
1652386200000|2022-05-12 20:10:00|4796.2|4793.2|4785.5|4782.5|4796.7|4793.7|4781.8|4778.8|0
1652386500000|2022-05-12 20:15:00|4785.3|4782.3|4795|4792|4795.3|4792.3|4784.7|4781.7|0
1652386800000|2022-05-12 20:20:00|4795.1|4792.1|4793.9|4790.9|4795.8|4792.8|4790.9|4787.9|0
1652387100000|2022-05-12 20:25:00|4794|4791|4793|4790|4795.1|4792.1|4792.8|4789.8|0
1652387400000|2022-05-12 20:30:00|4793.1|4790.1|4788.6|4785.6|4793.7|4790.7|4783.7|4780.7|0
1652387700000|2022-05-12 20:35:00|4788.4|4785.4|4784.8|4781.8|4791.3|4788.3|4782.4|4779.4|0
1652388000000|2022-05-12 20:40:00|4784.9|4781.9|4789.5|4786.5|4791.1|4788.1|4784.9|4781.9|0
1652388300000|2022-05-12 20:45:00|4789.4|4786.4|4781|4778|4791.5|4788.5|4780.2|4777.2|0
1652388600000|2022-05-12 20:50:00|4781.4|4778.4|4767.2|4764.2|4781.4|4778.4|4766.8|4763.8|0
1652388900000|2022-05-12 20:55:00|4767.1|4764.1|4766.3|4763.3|4768.5|4765.5|4763.3|4760.3|0
1652389200000|2022-05-12 21:00:00|4766.5|4763.5|4774.8|4771.8|4775.3|4772.3|4766.3|4763.3|0
1652389500000|2022-05-12 21:05:00|4775.3|4772.3|4775.1|4772.1|4775.6|4772.6|4770.8|4767.8|0
1652389800000|2022-05-12 21:10:00|4775|4772|4777.6|4774.6|4779.4|4776.4|4774.5|4771.5|0
1652390100000|2022-05-12 21:15:00|4778.1|4775.1|4778.1|4775.1|4778.8|4775.8|4775.4|4772.4|0
1652390400000|2022-05-12 21:20:00|4778.2|4775.2|4780.2|4777.2|4780.3|4777.3|4775.3|4772.3|0
1652390700000|2022-05-12 21:25:00|4780.1|4777.1|4783|4780|4783.1|4780.1|4779.3|4776.3|0
1652391000000|2022-05-12 21:30:00|4783.3|4780.3|4783.2|4780.2|4784.5|4781.5|4782.1|4779.1|0
1652391300000|2022-05-12 21:35:00|4783.3|4780.3|4783.5|4780.5|4783.6|4780.6|4782.5|4779.5|0
1652391600000|2022-05-12 21:40:00|4783.3|4780.3|4785.9|4782.9|4786.2|4783.2|4783.2|4780.2|0
1652391900000|2022-05-12 21:45:00|4786.2|4783.2|4790.1|4787.1|4790.1|4787.1|4785.8|4782.8|0
1652392200000|2022-05-12 21:50:00|4789.9|4786.9|4789.4|4786.4|4790.2|4787.2|4788.7|4785.7|0
1652392500000|2022-05-12 21:55:00|4789.5|4786.5|4785.9|4782.9|4790.7|4787.7|4785.8|4782.8|0
1652392800000|2022-05-12 22:00:00|4785.8|4782.8|4791.7|4788.7|4793.2|4790.2|4785.8|4782.8|0
1652393100000|2022-05-12 22:05:00|4791.8|4788.8|4794|4791|4794.4|4791.4|4789.9|4786.9|0
1652393400000|2022-05-12 22:10:00|4793.8|4790.8|4798.2|4795.2|4798.8|4795.8|4793.2|4790.2|0
1652393700000|2022-05-12 22:15:00|4798.1|4795.1|4795.9|4792.9|4798.6|4795.6|4792.1|4789.1|0
1652394000000|2022-05-12 22:20:00|4796|4793|4797.5|4794.5|4798.2|4795.2|4793.7|4790.7|0
1652394300000|2022-05-12 22:25:00|4797.4|4794.4|4799.2|4796.2|4799.2|4796.2|4796.6|4793.6|0
1652394600000|2022-05-12 22:30:00|4799.1|4796.1|4798.6|4795.6|4800.1|4797.1|4798.6|4795.6|0
1652394900000|2022-05-12 22:35:00|4798.5|4795.5|4797.6|4794.6|4798.9|4795.9|4794.1|4791.1|0
1652395200000|2022-05-12 22:40:00|4797.9|4794.9|4798.8|4795.8|4798.9|4795.9|4797.7|4794.7|0
1652395500000|2022-05-12 22:45:00|4798.9|4795.9|4798.7|4795.7|4799.8|4796.8|4798.6|4795.6|0
1652395800000|2022-05-12 22:50:00|4798.9|4795.9|4799.8|4796.8|4799.8|4796.8|4798.3|4795.3|0
1652396100000|2022-05-12 22:55:00|4799.7|4796.7|4801.3|4798.3|4802|4799|4799.3|4796.3|0
1652396400000|2022-05-12 23:00:00|4801.2|4798.2|4805.7|4802.7|4805.8|4802.8|4799.7|4796.7|0
1652396700000|2022-05-12 23:05:00|4805.6|4802.6|4809.4|4806.4|4812|4809|4805.3|4802.3|0
1652397000000|2022-05-12 23:10:00|4809.6|4806.6|4811.2|4808.2|4811.3|4808.3|4809.6|4806.6|0
1652397300000|2022-05-12 23:15:00|4810.6|4807.6|4812.4|4809.4|4812.5|4809.5|4810.6|4807.6|0
1652397600000|2022-05-12 23:20:00|4812.6|4809.6|4817.5|4814.5|4817.7|4814.7|4812.6|4809.6|0
1652397900000|2022-05-12 23:25:00|4819.1|4816.1|4819.2|4816.2|4820.3|4817.3|4817.8|4814.8|0
1652398200000|2022-05-12 23:30:00|4819.3|4816.3|4823|4820|4823.4|4820.4|4818.4|4815.4|0
1652398500000|2022-05-12 23:35:00|4823.1|4820.1|4830.7|4827.7|4830.7|4827.7|4822.9|4819.9|0
1652398800000|2022-05-12 23:40:00|4830.5|4827.5|4831.3|4828.3|4832.6|4829.6|4828.2|4825.2|0
1652399100000|2022-05-12 23:45:00|4831.4|4828.4|4838.4|4835.4|4838.4|4835.4|4831.4|4828.4|0
1652399400000|2022-05-12 23:50:00|4838.5|4835.5|4838.6|4835.6|4839.3|4836.3|4837.6|4834.6|0
1652399700000|2022-05-12 23:55:00|4838.3|4835.3|4844.9|4839.9|4845.2|4841.6|4837.8|4834.8|0
1652400000000|2022-05-13 00:00:00|4844.6|4839.6|4851.9|4846.9|4852.5|4847.5|4838.3|4833.3|0
1652400300000|2022-05-13 00:05:00|4851.8|4846.8|4848|4843|4852.6|4847.6|4847|4842|0
1652400600000|2022-05-13 00:10:00|4847.8|4842.8|4847.9|4842.9|4851.4|4846.4|4843|4838|0
1652400900000|2022-05-13 00:15:00|4847.8|4842.8|4849.8|4844.8|4850.5|4845.5|4847.2|4842.2|0
1652401200000|2022-05-13 00:20:00|4849.9|4844.9|4851.9|4846.9|4851.9|4846.9|4847.4|4842.4|0
1652401500000|2022-05-13 00:25:00|4852|4847|4856.3|4851.3|4856.3|4851.3|4849.8|4844.8|0
1652401800000|2022-05-13 00:30:00|4856.5|4851.5|4858.2|4853.2|4861.8|4856.8|4856|4851|0
1652402100000|2022-05-13 00:35:00|4858.3|4853.3|4863.1|4858.1|4863.3|4858.3|4856.5|4851.5|0
1652402400000|2022-05-13 00:40:00|4863.2|4858.2|4861.8|4856.8|4865.1|4860.1|4861.1|4856.1|0
1652402700000|2022-05-13 00:45:00|4861.7|4856.7|4858.7|4853.7|4862.9|4857.9|4858.5|4853.5|0
1652403000000|2022-05-13 00:50:00|4858.3|4853.3|4858.8|4853.8|4861.3|4856.3|4858.1|4853.1|0
1652403300000|2022-05-13 00:55:00|4858.9|4853.9|4859.8|4854.8|4861|4856|4857.9|4852.9|0
1652403600000|2022-05-13 01:00:00|4859.6|4854.6|4859.2|4854.2|4860.1|4855.1|4856.2|4851.2|0
1652403900000|2022-05-13 01:05:00|4859.4|4854.4|4856.1|4851.1|4860.1|4855.1|4855.8|4850.8|0
1652404200000|2022-05-13 01:10:00|4856.2|4851.2|4858.8|4853.8|4859.2|4854.2|4853.9|4848.9|0
1652404500000|2022-05-13 01:15:00|4859|4854|4859.1|4854.1|4863.2|4858.2|4853.1|4848.1|0
1652404800000|2022-05-13 01:20:00|4859|4854|4859.3|4854.3|4861.8|4856.8|4857.7|4852.7|0
1652405100000|2022-05-13 01:25:00|4859.4|4854.4|4856.5|4851.5|4861.2|4856.2|4855.8|4850.8|0
1652405400000|2022-05-13 01:30:00|4856.6|4851.6|4881.8|4876.8|4884.4|4879.4|4856.5|4851.5|0
1652405700000|2022-05-13 01:35:00|4881.7|4876.7|4873.5|4868.5|4881.7|4876.7|4871.5|4866.5|0
1652406000000|2022-05-13 01:40:00|4873.4|4868.4|4873.3|4868.3|4877.8|4872.8|4871.8|4866.8|0
1652406300000|2022-05-13 01:45:00|4873.4|4868.4|4881.7|4876.7|4881.9|4876.9|4873.3|4868.3|0
1652406600000|2022-05-13 01:50:00|4881.8|4876.8|4888.6|4883.6|4888.7|4883.7|4880.5|4875.5|0
1652406900000|2022-05-13 01:55:00|4888.7|4883.7|4885.4|4880.4|4889.4|4884.4|4885.3|4880.3|0
1652407200000|2022-05-13 02:00:00|4885.6|4880.6|4888.6|4883.6|4891.3|4886.3|4885.6|4880.6|0
1652407500000|2022-05-13 02:05:00|4888.8|4883.8|4888.7|4883.7|4890.7|4885.7|4887.7|4882.7|0
1652407800000|2022-05-13 02:10:00|4888.8|4883.8|4884.6|4879.6|4889.4|4884.4|4883.1|4878.1|0
1652408100000|2022-05-13 02:15:00|4884.4|4879.4|4885.6|4880.6|4887.5|4882.5|4883.1|4878.1|0
1652408400000|2022-05-13 02:20:00|4885.5|4880.5|4884.3|4879.3|4888.1|4883.1|4883.8|4878.8|0
1652408700000|2022-05-13 02:25:00|4884.4|4879.4|4883.3|4878.3|4885|4880|4882.9|4877.9|0
1652409000000|2022-05-13 02:30:00|4883.4|4878.4|4885.4|4880.4|4885.6|4880.6|4882.3|4877.3|0
1652409300000|2022-05-13 02:35:00|4885.5|4880.5|4884.3|4879.3|4887.1|4882.1|4883|4878|0
1652409600000|2022-05-13 02:40:00|4884.4|4879.4|4886|4881|4886.8|4881.8|4883.9|4878.9|0
1652409900000|2022-05-13 02:45:00|4886.3|4881.3|4886.4|4881.4|4887.9|4882.9|4885.2|4880.2|0
1652410200000|2022-05-13 02:50:00|4886.5|4881.5|4885.6|4880.6|4887.8|4882.8|4885.2|4880.2|0
1652410500000|2022-05-13 02:55:00|4885.4|4880.4|4884.8|4879.8|4886.6|4881.6|4884.6|4879.6|0
1652410800000|2022-05-13 03:00:00|4884.7|4879.7|4884.6|4879.6|4886.1|4881.1|4884|4879|0
1652411100000|2022-05-13 03:05:00|4884.5|4879.5|4890.6|4885.6|4891.7|4886.7|4884.3|4879.3|0
1652411400000|2022-05-13 03:10:00|4890.5|4885.5|4891.9|4886.9|4892.7|4887.7|4889|4884|0
1652411700000|2022-05-13 03:15:00|4892.1|4887.1|4903.6|4898.6|4903.8|4898.8|4891.7|4886.7|0
1652412000000|2022-05-13 03:20:00|4903.7|4898.7|4908.2|4903.2|4908.3|4903.3|4902.7|4897.7|0
1652412300000|2022-05-13 03:25:00|4908.1|4903.1|4906.9|4901.9|4908.8|4903.8|4903.8|4898.8|0
1652412600000|2022-05-13 03:30:00|4907.3|4902.3|4913.5|4908.5|4916.1|4911.1|4907.3|4902.3|0
1652412900000|2022-05-13 03:35:00|4913.6|4908.6|4912.2|4907.2|4913.8|4908.8|4910.7|4905.7|0
1652413200000|2022-05-13 03:40:00|4912.4|4907.4|4913.3|4908.3|4914.5|4909.5|4911.7|4906.7|0
1652413500000|2022-05-13 03:45:00|4913.4|4908.4|4905.9|4900.9|4913.4|4908.4|4905.1|4900.1|0
1652413800000|2022-05-13 03:50:00|4905.8|4900.8|4903|4898|4907.9|4902.9|4902.7|4897.7|0
1652414100000|2022-05-13 03:55:00|4903.1|4898.1|4908.4|4903.4|4908.5|4903.5|4902.8|4897.8|0
1652414400000|2022-05-13 04:00:00|4908.3|4903.3|4903.7|4898.7|4912.6|4907.6|4903.4|4898.4|0
1652414700000|2022-05-13 04:05:00|4903.6|4898.6|4904.5|4899.5|4905.1|4900.1|4900.5|4895.5|0
1652415000000|2022-05-13 04:10:00|4904.4|4899.4|4902.9|4897.9|4904.4|4899.4|4899.4|4894.4|0
1652415300000|2022-05-13 04:15:00|4903.2|4898.2|4900.9|4895.9|4904.1|4899.1|4900.5|4895.5|0
1652415600000|2022-05-13 04:20:00|4900.8|4895.8|4904.6|4899.6|4904.7|4899.7|4900.7|4895.7|0
1652415900000|2022-05-13 04:25:00|4904.7|4899.7|4903.3|4898.3|4904.8|4899.8|4902.1|4897.1|0
1652416200000|2022-05-13 04:30:00|4902.9|4897.9|4901.6|4896.6|4904.1|4899.1|4901.5|4896.5|0
1652416500000|2022-05-13 04:35:00|4901.7|4896.7|4905|4900|4905.8|4900.8|4901.6|4896.6|0
1652416800000|2022-05-13 04:40:00|4904.8|4899.8|4906.4|4901.4|4906.7|4901.7|4904.1|4899.1|0
1652417100000|2022-05-13 04:45:00|4906.5|4901.5|4909.9|4904.9|4910.1|4905.1|4905.7|4900.7|0
1652417400000|2022-05-13 04:50:00|4909.7|4904.7|4910.1|4905.1|4912.9|4907.9|4908.4|4903.4|0
1652417700000|2022-05-13 04:55:00|4910.3|4905.3|4906|4901|4911.1|4906.1|4905.2|4900.2|0
1652418000000|2022-05-13 05:00:00|4906.3|4901.3|4903.7|4898.7|4908.7|4903.7|4899.9|4894.9|0
1652418300000|2022-05-13 05:05:00|4904.1|4899.1|4908.3|4903.3|4908.6|4903.6|4901.4|4896.4|0
1652418600000|2022-05-13 05:10:00|4908.4|4903.4|4905.5|4900.5|4910.1|4905.1|4904.4|4899.4|0
1652418900000|2022-05-13 05:15:00|4906|4901|4909.5|4904.5|4909.7|4904.7|4905.4|4900.4|0
1652419200000|2022-05-13 05:20:00|4909.6|4904.6|4911.5|4906.5|4913.8|4908.8|4907.3|4902.3|0
1652419500000|2022-05-13 05:25:00|4911.4|4906.4|4905.1|4900.1|4911.5|4906.5|4903.4|4898.4|0
1652419800000|2022-05-13 05:30:00|4905.2|4900.2|4908.5|4903.5|4909.1|4904.1|4902.7|4897.7|0
1652420100000|2022-05-13 05:35:00|4908.3|4903.3|4910.8|4905.8|4912.4|4907.4|4907.9|4902.9|0
1652420400000|2022-05-13 05:40:00|4910.7|4905.7|4907.5|4902.5|4911|4906|4905.8|4900.8|0
1652420700000|2022-05-13 05:45:00|4907.6|4902.6|4909.1|4904.1|4912.5|4907.5|4907.6|4902.6|0
1652421000000|2022-05-13 05:50:00|4908.9|4903.9|4907.9|4902.9|4909.3|4904.3|4906.4|4901.4|0
1652421300000|2022-05-13 05:55:00|4907.8|4902.8|4907.9|4902.9|4909.5|4904.5|4904.6|4899.6|0
1652421600000|2022-05-13 06:00:00|4907.7|4902.7|4903.6|4898.6|4909.3|4904.3|4902|4897|0
1652421900000|2022-05-13 06:05:00|4903.7|4898.7|4903.5|4898.5|4908.8|4903.8|4901.3|4896.3|0
1652422200000|2022-05-13 06:10:00|4903.4|4898.4|4895.5|4890.5|4903.8|4898.8|4893.9|4888.9|0
1652422500000|2022-05-13 06:15:00|4895.6|4890.6|4893.3|4888.3|4897|4892|4887.1|4882.1|0
1652422800000|2022-05-13 06:20:00|4893.2|4888.2|4895.5|4890.5|4897.7|4892.7|4892.2|4887.2|0
1652423100000|2022-05-13 06:25:00|4895.6|4890.6|4893.4|4888.4|4898.5|4893.5|4892.6|4887.6|0
1652423400000|2022-05-13 06:30:00|4893.3|4888.3|4897.3|4892.3|4898.4|4893.4|4891.8|4886.8|0
1652423700000|2022-05-13 06:35:00|4897.4|4892.4|4902.8|4897.8|4905.2|4900.2|4897.4|4892.4|0
1652424000000|2022-05-13 06:40:00|4903.1|4898.1|4904.7|4899.7|4906.7|4901.7|4897.6|4892.6|0
1652424300000|2022-05-13 06:45:00|4905|4900|4907.7|4902.7|4908.6|4903.6|4902.3|4897.3|0
1652424600000|2022-05-13 06:50:00|4907.8|4902.8|4906.4|4901.4|4908.7|4903.7|4904.7|4899.7|0
1652424900000|2022-05-13 06:55:00|4906.3|4901.3|4906.5|4901.5|4909.5|4904.5|4904.1|4899.1|0
1652425200000|2022-05-13 07:00:00|4906.6|4901.6|4893.7|4888.7|4906.6|4901.6|4893.1|4888.1|0
1652425500000|2022-05-13 07:05:00|4893.8|4888.8|4895.8|4890.8|4897.5|4892.5|4888|4883|0
1652425800000|2022-05-13 07:10:00|4895.9|4890.9|4902.4|4897.4|4907.1|4902.1|4894.4|4889.4|0
1652426100000|2022-05-13 07:15:00|4902.7|4897.7|4898.7|4893.7|4907.9|4902.9|4894.5|4889.5|0
1652426400000|2022-05-13 07:20:00|4899.1|4894.1|4911.3|4906.3|4913.8|4908.8|4896.7|4891.7|0
1652426700000|2022-05-13 07:25:00|4911.6|4906.6|4912|4907|4914|4909|4904|4899|0
1652427000000|2022-05-13 07:30:00|4911.9|4906.9|4926.9|4921.9|4927.6|4922.6|4910.7|4905.7|0
1652427300000|2022-05-13 07:35:00|4926.8|4921.8|4930.6|4925.6|4930.8|4925.8|4924.7|4919.7|0
1652427600000|2022-05-13 07:40:00|4930.4|4925.4|4926.4|4921.4|4930.6|4925.6|4923.6|4918.6|0
1652427900000|2022-05-13 07:45:00|4926.6|4921.6|4927|4922|4930.8|4925.8|4924.1|4919.1|0
1652428200000|2022-05-13 07:50:00|4927.2|4922.2|4918|4913|4928|4923|4917.2|4912.2|0
1652428500000|2022-05-13 07:55:00|4917.9|4912.9|4913.5|4908.5|4920.4|4915.4|4910|4905|0
1652428800000|2022-05-13 08:00:00|4913.6|4908.6|4921.9|4918.9|4922.7|4919.7|4907.9|4904.9|0
1652429100000|2022-05-13 08:05:00|4921.7|4918.7|4925.5|4922.5|4933.8|4930.8|4920.7|4917.7|0
1652429400000|2022-05-13 08:10:00|4925.4|4922.4|4912.6|4909.6|4925.9|4922.9|4910.9|4907.9|0
1652429700000|2022-05-13 08:15:00|4912.8|4909.8|4914.9|4911.9|4916.4|4913.4|4910.4|4907.4|0
1652430000000|2022-05-13 08:20:00|4915|4912|4915.9|4912.9|4916.3|4913.3|4912.5|4909.5|0
1652430300000|2022-05-13 08:25:00|4915.8|4912.8|4913.6|4910.6|4920.5|4917.5|4913.6|4910.6|0
1652430600000|2022-05-13 08:30:00|4913.3|4910.3|4914.8|4911.8|4915.1|4912.1|4909.9|4906.9|0
1652430900000|2022-05-13 08:35:00|4915.1|4912.1|4908.4|4905.4|4915.1|4912.1|4908.4|4905.4|0
1652431200000|2022-05-13 08:40:00|4908.7|4905.7|4904.5|4901.5|4910|4907|4904.5|4901.5|0
1652431500000|2022-05-13 08:45:00|4904.7|4901.7|4905.5|4902.5|4907.8|4904.8|4903.5|4900.5|0
1652431800000|2022-05-13 08:50:00|4905.3|4902.3|4907.8|4904.8|4908.9|4905.9|4904.3|4901.3|0
1652432100000|2022-05-13 08:55:00|4907.9|4904.9|4908.7|4905.7|4909.2|4906.2|4905.9|4902.9|0
1652432400000|2022-05-13 09:00:00|4908.8|4905.8|4911.4|4908.4|4912.2|4909.2|4908.8|4905.8|0
1652432700000|2022-05-13 09:05:00|4911.7|4908.7|4916.2|4913.2|4916.2|4913.2|4911.5|4908.5|0
1652433000000|2022-05-13 09:10:00|4916.4|4913.4|4915.8|4912.8|4917.6|4914.6|4914.4|4911.4|0
1652433300000|2022-05-13 09:15:00|4915.7|4912.7|4914.3|4911.3|4915.8|4912.8|4912.8|4909.8|0
1652433600000|2022-05-13 09:20:00|4914.2|4911.2|4913.3|4910.3|4914.4|4911.4|4913.3|4910.3|0
1652433900000|2022-05-13 09:25:00|4913.2|4910.2|4912.4|4909.4|4919.2|4916.2|4911.1|4908.1|0
1652434200000|2022-05-13 09:30:00|4912.3|4909.3|4907.4|4904.4|4913.1|4910.1|4906.6|4903.6|0
1652434500000|2022-05-13 09:35:00|4907.5|4904.5|4908.6|4905.6|4909|4906|4905.7|4902.7|0
1652434800000|2022-05-13 09:40:00|4908.8|4905.8|4908|4905|4909|4906|4905.6|4902.6|0
1652435100000|2022-05-13 09:45:00|4908.5|4905.5|4909.9|4906.9|4917.2|4914.2|4907.3|4904.3|0
1652435400000|2022-05-13 09:50:00|4909.2|4906.2|4908.6|4905.6|4910.2|4907.2|4901.9|4898.9|0
1652435700000|2022-05-13 09:55:00|4907.9|4904.9|4910|4907|4919.8|4916.8|4907.6|4904.6|0
1652436000000|2022-05-13 10:00:00|4910.3|4907.3|4911.8|4908.8|4915.6|4912.6|4910.3|4907.3|0
1652436300000|2022-05-13 10:05:00|4911.9|4908.9|4901.5|4898.5|4912.2|4909.2|4901.3|4898.3|0
1652436600000|2022-05-13 10:10:00|4901.8|4898.8|4911.1|4908.1|4911.1|4908.1|4901.3|4898.3|0
1652436900000|2022-05-13 10:15:00|4911.3|4908.3|4907.9|4904.9|4913.1|4910.1|4907.9|4904.9|0
1652437200000|2022-05-13 10:20:00|4908|4905|4906.2|4903.2|4909.1|4906.1|4905.5|4902.5|0
1652437500000|2022-05-13 10:25:00|4907.3|4904.3|4909.3|4906.3|4909.6|4906.6|4905.9|4902.9|0
1652437800000|2022-05-13 10:30:00|4909.2|4906.2|4909.7|4906.7|4912.4|4909.4|4908.3|4905.3|0
1652438100000|2022-05-13 10:35:00|4910.5|4907.5|4913|4910|4914.3|4911.3|4910.2|4907.2|0
1652438400000|2022-05-13 10:40:00|4913.1|4910.1|4915.2|4912.2|4915.7|4912.7|4912.4|4909.4|0
1652438700000|2022-05-13 10:45:00|4915.3|4912.3|4914.4|4911.4|4916.3|4913.3|4914|4911|0
1652439000000|2022-05-13 10:50:00|4914.5|4911.5|4913.5|4910.5|4915.5|4912.5|4911.9|4908.9|0
1652439300000|2022-05-13 10:55:00|4913.6|4910.6|4914.9|4911.9|4916.9|4913.9|4912.5|4909.5|0
1652439600000|2022-05-13 11:00:00|4913.4|4910.4|4908.3|4905.3|4915.4|4912.4|4907.9|4904.9|0
1652439900000|2022-05-13 11:05:00|4908.4|4905.4|4908.7|4905.7|4908.8|4905.8|4905.6|4902.6|0
1652440200000|2022-05-13 11:10:00|4908.3|4905.3|4911.9|4908.9|4911.9|4908.9|4907.7|4904.7|0
1652440500000|2022-05-13 11:15:00|4911.8|4908.8|4915|4912|4917.4|4914.4|4911.8|4908.8|0
1652440800000|2022-05-13 11:20:00|4915.1|4912.1|4911.6|4908.6|4915.2|4912.2|4910.4|4907.4|0
1652441100000|2022-05-13 11:25:00|4911.7|4908.7|4916|4913|4916.2|4913.2|4911.3|4908.3|0
1652441400000|2022-05-13 11:30:00|4916.3|4913.3|4921.2|4918.2|4921.7|4918.7|4914.5|4911.5|0
1652441700000|2022-05-13 11:35:00|4921.5|4918.5|4923.4|4920.4|4925.5|4922.5|4921.5|4918.5|0
1652442000000|2022-05-13 11:40:00|4923.6|4920.6|4928.7|4925.7|4928.7|4925.7|4923|4920|0
1652442300000|2022-05-13 11:45:00|4928.6|4925.6|4934.7|4931.7|4934.8|4931.8|4928.1|4925.1|0
1652442600000|2022-05-13 11:50:00|4934.8|4931.8|4926|4923|4934.8|4931.8|4919.6|4916.6|0
1652442900000|2022-05-13 11:55:00|4926.1|4923.1|4929.1|4926.1|4935.4|4932.4|4925.1|4922.1|0
1652443200000|2022-05-13 12:00:00|4929.3|4926.3|4931.8|4928.8|4932.6|4929.6|4927.1|4924.1|0
1652443500000|2022-05-13 12:05:00|4931.9|4928.9|4930|4927|4932.7|4929.7|4928.1|4925.1|0
1652443800000|2022-05-13 12:10:00|4929.8|4926.8|4927.8|4924.8|4930.8|4927.8|4927|4924|0
1652444100000|2022-05-13 12:15:00|4927.6|4924.6|4933.6|4930.6|4937|4934|4927.1|4924.1|0
1652444400000|2022-05-13 12:20:00|4933.1|4930.1|4935.2|4932.2|4936.8|4933.8|4931.4|4928.4|0
1652444700000|2022-05-13 12:25:00|4935.3|4932.3|4931.6|4928.6|4935.3|4932.3|4929.8|4926.8|0
1652445000000|2022-05-13 12:30:00|4931.9|4928.9|4933.8|4930.8|4933.8|4930.8|4929|4926|0
1652445300000|2022-05-13 12:35:00|4933.7|4930.7|4934.6|4931.6|4935.2|4932.2|4931.4|4928.4|0
1652445600000|2022-05-13 12:40:00|4934.2|4931.2|4929.9|4926.9|4934.9|4931.9|4928.7|4925.7|0
1652445900000|2022-05-13 12:45:00|4930.5|4927.5|4932.5|4929.5|4932.5|4929.5|4929.3|4926.3|0
1652446200000|2022-05-13 12:50:00|4932.7|4929.7|4936.3|4933.3|4936.3|4933.3|4931.9|4928.9|0
1652446500000|2022-05-13 12:55:00|4936.1|4933.1|4929.9|4926.9|4936.8|4933.8|4929.9|4926.9|0
1652446800000|2022-05-13 13:00:00|4929.4|4926.4|4926.5|4923.5|4932.1|4929.1|4921.9|4918.9|0
1652447100000|2022-05-13 13:05:00|4926.6|4923.6|4928.7|4925.7|4932.9|4929.9|4926.5|4923.5|0
1652447400000|2022-05-13 13:10:00|4928.6|4925.6|4920.6|4917.6|4928.6|4925.6|4918.6|4915.6|0
1652447700000|2022-05-13 13:15:00|4920.3|4917.3|4920|4917|4922.9|4919.9|4919.5|4916.5|0
1652448000000|2022-05-13 13:20:00|4919.9|4916.9|4916.5|4913.5|4920.2|4917.2|4915.4|4912.4|0
1652448300000|2022-05-13 13:25:00|4917.3|4914.3|4902.6|4899.6|4917.6|4914.6|4900.5|4897.5|0
1652448600000|2022-05-13 13:30:00|4903.4|4900.4|4895.9|4894.1|4926.2|4924.4|4892.3|4890.5|0
1652448900000|2022-05-13 13:35:00|4896.1|4894.3|4913.1|4911.3|4928.4|4926.6|4880.7|4878.9|0
1652449200000|2022-05-13 13:40:00|4912.9|4911.1|4946|4944.2|4952.2|4950.4|4897.5|4895.7|0
1652449500000|2022-05-13 13:45:00|4945.9|4944.1|4948.7|4946.9|4957.8|4956|4934|4932.2|0
1652449800000|2022-05-13 13:50:00|4948.6|4946.8|4993.1|4991.3|4994.7|4992.9|4948.6|4946.8|0
1652450100000|2022-05-13 13:55:00|4993.3|4991.5|4974.7|4972.9|5000.6|4998.8|4969.3|4967.5|0
1652450400000|2022-05-13 14:00:00|4974.6|4972.8|4994.8|4993|5008.8|5007|4974.6|4972.8|0
1652450700000|2022-05-13 14:05:00|4994.7|4992.9|4997.7|4995.9|5003.6|5001.8|4984.5|4982.7|0
1652451000000|2022-05-13 14:10:00|4999|4997.2|4991.8|4990|5006.3|5004.5|4985.4|4983.6|0
1652451300000|2022-05-13 14:15:00|4992.1|4990.3|4990.2|4988.4|4993.7|4991.9|4982.7|4980.9|0
1652451600000|2022-05-13 14:20:00|4990.5|4988.7|5015.6|5013.8|5015.6|5013.8|4989.1|4987.3|0
1652451900000|2022-05-13 14:25:00|5016|5014.2|5016.3|5014.5|5028.9|5027.1|5015|5013.2|0
1652452200000|2022-05-13 14:30:00|5017.2|5015.4|5026.5|5024.7|5026.5|5024.7|5006.8|5005|0
1652452500000|2022-05-13 14:35:00|5026.7|5024.9|5027.9|5026.1|5031.1|5029.3|5015.1|5013.3|0
1652452800000|2022-05-13 14:40:00|5028.1|5026.3|5002.9|5001.1|5028.8|5027|5002.9|5001.1|0
1652453100000|2022-05-13 14:45:00|5003|5001.2|5003.8|5002|5006.8|5005|4989.7|4987.9|0
1652453400000|2022-05-13 14:50:00|5003.7|5001.9|5015|5013.2|5015.4|5013.6|5001.3|4999.5|0
1652453700000|2022-05-13 14:55:00|5014.7|5012.9|5012.1|5010.3|5019.3|5017.5|5008.4|5006.6|0
1652454000000|2022-05-13 15:00:00|5011.5|5009.7|5002.9|5001.1|5011.7|5009.9|4995.6|4993.8|0
1652454300000|2022-05-13 15:05:00|5002.8|5001|5014.8|5013|5017.3|5015.5|5002.8|5001|0
1652454600000|2022-05-13 15:10:00|5014.9|5013.1|5008.6|5006.8|5017.5|5015.7|5007|5005.2|0
1652454900000|2022-05-13 15:15:00|5008.7|5006.9|4999.5|4997.7|5008.7|5006.9|4994.4|4992.6|0
1652455200000|2022-05-13 15:20:00|4999.6|4997.8|5018.4|5016.6|5021.6|5019.8|4999.6|4997.8|0
1652455500000|2022-05-13 15:25:00|5018.5|5016.7|5026.6|5024.8|5031|5029.2|5016|5014.2|0
1652455800000|2022-05-13 15:30:00|5026.9|5025.1|5021.9|5020.1|5028|5026.2|5011.7|5009.9|0
1652456100000|2022-05-13 15:35:00|5022.2|5020.4|5027.5|5025.7|5032.2|5030.4|5018.1|5016.3|0
1652456400000|2022-05-13 15:40:00|5026.8|5025|5023.1|5021.3|5028.2|5026.4|5015|5013.2|0
1652456700000|2022-05-13 15:45:00|5022.8|5021|5028.8|5027|5029.1|5027.3|5020.1|5018.3|0
1652457000000|2022-05-13 15:50:00|5028.5|5026.7|5035.6|5033.8|5036.2|5034.4|5026.4|5024.6|0
1652457300000|2022-05-13 15:55:00|5035.3|5033.5|5030.5|5028.7|5035.6|5033.8|5027|5025.2|0
1652457600000|2022-05-13 16:00:00|5030.8|5029|5046|5044.2|5046.5|5044.7|5026.5|5024.7|0
1652457900000|2022-05-13 16:05:00|5046.2|5044.4|5057.5|5055.7|5057.8|5056|5041.5|5039.7|0
1652458200000|2022-05-13 16:10:00|5057.6|5055.8|5067.9|5066.1|5070.1|5068.3|5054|5052.2|0
1652458500000|2022-05-13 16:15:00|5068.2|5066.4|5061.4|5059.6|5071.3|5069.5|5061.4|5059.6|0
1652458800000|2022-05-13 16:20:00|5061.3|5059.5|5056|5054.2|5062.8|5061|5051.5|5049.7|0
1652459100000|2022-05-13 16:25:00|5056.3|5054.5|5052.4|5050.6|5056.3|5054.5|5042.7|5040.9|0
1652459400000|2022-05-13 16:30:00|5052.6|5050.8|5056.2|5054.4|5061.4|5059.6|5052.3|5050.5|0
1652459700000|2022-05-13 16:35:00|5055.4|5053.6|5061.2|5059.4|5061.6|5059.8|5055.1|5053.3|0
1652460000000|2022-05-13 16:40:00|5061.1|5059.3|5060.7|5058.9|5069|5067.2|5060|5058.2|0
1652460300000|2022-05-13 16:45:00|5059.9|5058.1|5048.6|5046.8|5060.7|5058.9|5047.3|5045.5|0
1652460600000|2022-05-13 16:50:00|5047.9|5046.1|5032.7|5030.9|5048.4|5046.6|5024.8|5023|0
1652460900000|2022-05-13 16:55:00|5033.2|5031.4|5042.8|5041|5043.7|5041.9|5032.7|5030.9|0
1652461200000|2022-05-13 17:00:00|5042.9|5041.1|5044.3|5042.5|5049.3|5047.5|5035.4|5033.6|0
1652461500000|2022-05-13 17:05:00|5044.2|5042.4|5041.5|5039.7|5044.2|5042.4|5034.8|5033|0
1652461800000|2022-05-13 17:10:00|5041.4|5039.6|5042.5|5040.7|5044.8|5043|5035.3|5033.5|0
1652462100000|2022-05-13 17:15:00|5041.7|5039.9|5031.6|5029.8|5041.8|5040|5030.5|5028.7|0
1652462400000|2022-05-13 17:20:00|5032.2|5030.4|5040.2|5038.4|5040.2|5038.4|5025|5023.2|0
1652462700000|2022-05-13 17:25:00|5040.1|5038.3|5038.1|5036.3|5044.4|5042.6|5035.9|5034.1|0
1652463000000|2022-05-13 17:30:00|5038.2|5036.4|5044.4|5042.6|5045.8|5044|5034.1|5032.3|0
1652463300000|2022-05-13 17:35:00|5044.3|5042.5|5034.5|5032.7|5044.3|5042.5|5031.9|5030.1|0
1652463600000|2022-05-13 17:40:00|5034.6|5032.8|5026.6|5024.8|5034.6|5032.8|5017.4|5015.6|0
1652463900000|2022-05-13 17:45:00|5026.9|5025.1|5027.7|5025.9|5028.3|5026.5|5015.1|5013.3|0
1652464200000|2022-05-13 17:50:00|5027.8|5026|5019.1|5017.3|5027.8|5026|5014.4|5012.6|0
1652464500000|2022-05-13 17:55:00|5019.2|5017.4|5011.8|5010|5019.7|5017.9|5004.8|5003|0
1652464800000|2022-05-13 18:00:00|5011.3|5009.5|4982.4|4980.6|5011.3|5009.5|4979|4977.2|0
1652465100000|2022-05-13 18:05:00|4982.2|4980.4|4986|4984.2|4987.8|4986|4971.2|4969.4|0
1652465400000|2022-05-13 18:10:00|4985.4|4983.6|4978.3|4976.5|4993.9|4992.1|4977.4|4975.6|0
1652465700000|2022-05-13 18:15:00|4978.2|4976.4|4986.8|4985|4987.6|4985.8|4973.6|4971.8|0
1652466000000|2022-05-13 18:20:00|4987.6|4985.8|4972.4|4970.6|4987.8|4986|4966.1|4964.3|0
1652466300000|2022-05-13 18:25:00|4972.5|4970.7|4981.9|4980.1|4981.9|4980.1|4967.9|4966.1|0
1652466600000|2022-05-13 18:30:00|4981.7|4979.9|4996.1|4994.3|5009.1|5007.3|4981.7|4979.9|0
1652466900000|2022-05-13 18:35:00|4995.7|4993.9|4991.3|4989.5|4996.8|4995|4984.5|4982.7|0
1652467200000|2022-05-13 18:40:00|4991.7|4989.9|4999.8|4998|5001.2|4999.4|4986.9|4985.1|0
1652467500000|2022-05-13 18:45:00|5000|4998.2|4994.9|4993.1|5000.7|4998.9|4989.1|4987.3|0
1652467800000|2022-05-13 18:50:00|4994.5|4992.7|5026.4|5024.6|5026.9|5025.1|4993.4|4991.6|0
1652468100000|2022-05-13 18:55:00|5027|5025.2|5025.5|5023.7|5027|5025.2|5019|5017.2|0
1652468400000|2022-05-13 19:00:00|5025.9|5024.1|5020.1|5018.3|5034.6|5032.8|5019.1|5017.3|0
1652468700000|2022-05-13 19:05:00|5020|5018.2|5035|5033.2|5035.2|5033.4|5020|5018.2|0
1652469000000|2022-05-13 19:10:00|5034.9|5033.1|5048.9|5047.1|5050.2|5048.4|5033.5|5031.7|0
1652469300000|2022-05-13 19:15:00|5049.2|5047.4|5051.7|5049.9|5055.3|5053.5|5041.3|5039.5|0
1652469600000|2022-05-13 19:20:00|5051.8|5050|5053.1|5051.3|5054.9|5053.1|5043.3|5041.5|0
1652469900000|2022-05-13 19:25:00|5052.3|5050.5|5061|5059.2|5061.5|5059.7|5047.1|5045.3|0
1652470200000|2022-05-13 19:30:00|5060.6|5058.8|5032.4|5030.6|5065.5|5063.7|5032.4|5030.6|0
1652470500000|2022-05-13 19:35:00|5033.5|5031.7|5035.5|5033.7|5044.6|5042.8|5026.7|5024.9|0
1652470800000|2022-05-13 19:40:00|5035.2|5033.4|5042|5040.2|5047.3|5045.5|5034.2|5032.4|0
1652471100000|2022-05-13 19:45:00|5042.1|5040.3|5038|5036.2|5048.5|5046.7|5028.8|5027|0
1652471400000|2022-05-13 19:50:00|5037.7|5035.9|5034.2|5032.4|5042.3|5040.5|5014.9|5013.1|0
1652471700000|2022-05-13 19:55:00|5034.3|5032.5|5048.9|5047.1|5050.8|5049|5026.4|5024.6|0
1652472000000|2022-05-13 20:00:00|5049.5|5046.5|5050.2|5047.2|5053.1|5050.1|5042.9|5039.9|0
1652472300000|2022-05-13 20:05:00|5050.1|5047.1|5046.7|5043.7|5050.4|5047.4|5045.4|5042.4|0
1652472600000|2022-05-13 20:10:00|5046.6|5043.6|5046.9|5043.9|5047.5|5044.5|5046.5|5043.5|0
1652472900000|2022-05-13 20:15:00|5047|5044|5048.9|5045.9|5048.9|5045.9|5047|5044|0
1652473200000|2022-05-13 20:20:00|5048.8|5045.8|5049.5|5046.5|5049.9|5046.9|5047.2|5044.2|0
1652473500000|2022-05-13 20:25:00|5049.6|5046.6|5052.6|5049.6|5053.3|5050.3|5049.2|5046.2|0
1652473800000|2022-05-13 20:30:00|5052.2|5049.2|5052.6|5049.6|5053.4|5050.4|5051.5|5048.5|0
1652474100000|2022-05-13 20:35:00|5052.7|5049.7|5052.2|5049.2|5053.4|5050.4|5051.5|5048.5|0
1652474400000|2022-05-13 20:40:00|5052.1|5049.1|5052.3|5049.3|5052.3|5049.3|5051.1|5048.1|0
1652474700000|2022-05-13 20:45:00|5052.1|5049.1|5051.2|5048.2|5052.7|5049.7|5051.2|5048.2|0
1652475000000|2022-05-13 20:50:00|5051.1|5048.1|5047.9|5044.9|5051.1|5048.1|5047.6|5044.6|0
1652475300000|2022-05-13 20:55:00|5048.3|5045.3|5048.1|5045.1|5048.7|5045.7|5045.4|5042.4|0
1652652000000|2022-05-15 22:00:00|5058.5|5053.5|5090.6|5085.6|5090.6|5085.6|5058.5|5053.5|0
1652652300000|2022-05-15 22:05:00|5090.7|5085.7|5089.4|5084.4|5096.2|5091.2|5085.1|5080.1|0
1652652600000|2022-05-15 22:10:00|5089.5|5084.5|5095.2|5090.2|5099.6|5094.6|5089.3|5084.3|0
1652652900000|2022-05-15 22:15:00|5095.1|5090.1|5095.6|5090.6|5101|5096|5092.2|5087.2|0
1652653200000|2022-05-15 22:20:00|5095.4|5090.4|5095.7|5090.7|5097.3|5092.3|5091.7|5086.7|0
1652653500000|2022-05-15 22:25:00|5095.5|5090.5|5093.2|5088.2|5098.2|5093.2|5092.5|5087.5|0
1652653800000|2022-05-15 22:30:00|5093.4|5088.4|5090.2|5085.2|5093.4|5088.4|5088.7|5083.7|0
1652654100000|2022-05-15 22:35:00|5090.1|5085.1|5089.8|5084.8|5091.2|5086.2|5087.6|5082.6|0
1652654400000|2022-05-15 22:40:00|5090|5085|5090.7|5085.7|5091.8|5086.8|5087.1|5082.1|0
1652654700000|2022-05-15 22:45:00|5090.9|5085.9|5090.1|5085.1|5095.5|5090.5|5088.2|5083.2|0
1652655000000|2022-05-15 22:50:00|5089.6|5084.6|5091.5|5086.5|5095.1|5090.1|5088.7|5083.7|0
1652655300000|2022-05-15 22:55:00|5091.4|5086.4|5088.2|5083.2|5091.7|5086.7|5086.8|5081.8|0
1652655600000|2022-05-15 23:00:00|5088.5|5083.5|5086.3|5081.3|5089.5|5084.5|5084.9|5079.9|0
1652655900000|2022-05-15 23:05:00|5086.2|5081.2|5080.1|5075.1|5087.3|5082.3|5079|5074|0
1652656200000|2022-05-15 23:10:00|5080.4|5075.4|5083|5078|5085.5|5080.5|5079.3|5074.3|0
1652656500000|2022-05-15 23:15:00|5083.1|5078.1|5084|5079|5086.8|5081.8|5080.4|5075.4|0
1652656800000|2022-05-15 23:20:00|5083.9|5078.9|5084.8|5079.8|5085.5|5080.5|5082|5077|0
1652657100000|2022-05-15 23:25:00|5084.7|5079.7|5080.5|5075.5|5086.6|5081.6|5080.2|5075.2|0
1652657400000|2022-05-15 23:30:00|5081|5076|5091.4|5086.4|5092|5087|5080.1|5075.1|0
1652657700000|2022-05-15 23:35:00|5091.6|5086.6|5088.8|5083.8|5093|5088|5088.1|5083.1|0
1652658000000|2022-05-15 23:40:00|5088.9|5083.9|5090.7|5085.7|5092.4|5087.4|5085.8|5080.8|0
1652658300000|2022-05-15 23:45:00|5090.8|5085.8|5095.3|5090.3|5097.4|5092.4|5090.7|5085.7|0
1652658600000|2022-05-15 23:50:00|5095.7|5090.7|5103.9|5098.9|5105.5|5100.5|5094.1|5089.1|0
1652658900000|2022-05-15 23:55:00|5103.8|5098.8|5093.5|5088.5|5103.8|5098.8|5092.8|5087.8|0
1652659200000|2022-05-16 00:00:00|5093.2|5088.2|5088.6|5083.6|5094|5089|5085.3|5080.3|0
1652659500000|2022-05-16 00:05:00|5088.5|5083.5|5082.4|5077.4|5090.2|5085.2|5080.1|5075.1|0
1652659800000|2022-05-16 00:10:00|5082.7|5077.7|5087.4|5082.4|5093.3|5088.3|5082.3|5077.3|0
1652660100000|2022-05-16 00:15:00|5087.3|5082.3|5081.5|5076.5|5087.3|5082.3|5081.1|5076.1|0
1652660400000|2022-05-16 00:20:00|5081.3|5076.3|5083.3|5078.3|5084.9|5079.9|5078.3|5073.3|0
1652660700000|2022-05-16 00:25:00|5083.5|5078.5|5085.3|5080.3|5085.9|5080.9|5082.4|5077.4|0
1652661000000|2022-05-16 00:30:00|5085.2|5080.2|5083.6|5078.6|5085.3|5080.3|5080.1|5075.1|0
1652661300000|2022-05-16 00:35:00|5083.9|5078.9|5082.4|5077.4|5086.5|5081.5|5081.1|5076.1|0
1652661600000|2022-05-16 00:40:00|5082.5|5077.5|5084|5079|5084.2|5079.2|5081.2|5076.2|0
1652661900000|2022-05-16 00:45:00|5083.9|5078.9|5084.2|5079.2|5086.3|5081.3|5082|5077|0
1652662200000|2022-05-16 00:50:00|5084.4|5079.4|5088.8|5083.8|5092|5087|5083.4|5078.4|0
1652662500000|2022-05-16 00:55:00|5089.2|5084.2|5089.4|5084.4|5094.3|5089.3|5088.3|5083.3|0
1652662800000|2022-05-16 01:00:00|5089.5|5084.5|5090.9|5085.9|5093|5088|5088.6|5083.6|0
1652663100000|2022-05-16 01:05:00|5091|5086|5091.4|5086.4|5094.5|5089.5|5090.6|5085.6|0
1652663400000|2022-05-16 01:10:00|5091.7|5086.7|5088.7|5083.7|5092.8|5087.8|5088|5083|0
1652663700000|2022-05-16 01:15:00|5088.9|5083.9|5083|5078|5088.9|5083.9|5082.7|5077.7|0
1652664000000|2022-05-16 01:20:00|5083.1|5078.1|5077.3|5072.3|5083.2|5078.2|5073.4|5068.4|0
1652664300000|2022-05-16 01:25:00|5077.6|5072.6|5077.6|5072.6|5081.2|5076.2|5074.7|5069.7|0
1652664600000|2022-05-16 01:30:00|5077.8|5072.8|5076.3|5071.3|5079.1|5074.1|5074.1|5069.1|0
1652664900000|2022-05-16 01:35:00|5076.2|5071.2|5066.6|5061.6|5077.1|5072.1|5062.9|5057.9|0
1652665200000|2022-05-16 01:40:00|5066.5|5061.5|5065.9|5060.9|5070.1|5065.1|5065.7|5060.7|0
1652665500000|2022-05-16 01:45:00|5065.8|5060.8|5061.7|5056.7|5069.8|5064.8|5061|5056|0
1652665800000|2022-05-16 01:50:00|5062.1|5057.1|5064.5|5059.5|5066.7|5061.7|5061|5056|0
1652666100000|2022-05-16 01:55:00|5064.4|5059.4|5058.7|5053.7|5064.9|5059.9|5056.2|5051.2|0
1652666400000|2022-05-16 02:00:00|5058.5|5053.5|5042.5|5037.5|5058.6|5053.6|5042.3|5037.3|0
1652666700000|2022-05-16 02:05:00|5042.3|5037.3|5032.9|5027.9|5046.6|5041.6|5025.6|5020.6|0
1652667000000|2022-05-16 02:10:00|5033.1|5028.1|5034.4|5029.4|5040.1|5035.1|5031.1|5026.1|0
1652667300000|2022-05-16 02:15:00|5034.6|5029.6|5034.5|5029.5|5040.4|5035.4|5032|5027|0
1652667600000|2022-05-16 02:20:00|5034.8|5029.8|5027.6|5022.6|5035.1|5030.1|5021.3|5016.3|0
1652667900000|2022-05-16 02:25:00|5027.5|5022.5|5028|5023|5032.4|5027.4|5024.1|5019.1|0
1652668200000|2022-05-16 02:30:00|5027.9|5022.9|5031|5026|5032.9|5027.9|5022.7|5017.7|0
1652668500000|2022-05-16 02:35:00|5030.9|5025.9|5032.7|5027.7|5035.6|5030.6|5029.1|5024.1|0
1652668800000|2022-05-16 02:40:00|5032.5|5027.5|5034.1|5029.1|5034.9|5029.9|5028.7|5023.7|0
1652669100000|2022-05-16 02:45:00|5034|5029|5029.5|5024.5|5035.1|5030.1|5028.7|5023.7|0
1652669400000|2022-05-16 02:50:00|5029.6|5024.6|5025.1|5020.1|5031.2|5026.2|5020.1|5015.1|0
1652669700000|2022-05-16 02:55:00|5025|5020|5020.9|5015.9|5025.5|5020.5|5018|5013|0
1652670000000|2022-05-16 03:00:00|5021|5016|5022.3|5017.3|5024.3|5019.3|5018.9|5013.9|0
1652670300000|2022-05-16 03:05:00|5022.4|5017.4|5019.5|5014.5|5022.4|5017.4|5018.5|5013.5|0
1652670600000|2022-05-16 03:10:00|5019.7|5014.7|5021.5|5016.5|5024.4|5019.4|5019.6|5014.6|0
1652670900000|2022-05-16 03:15:00|5021.7|5016.7|5014|5009|5021.7|5016.7|5013|5008|0
1652671200000|2022-05-16 03:20:00|5014.1|5009.1|5001|4996|5014.5|5009.5|4993.5|4988.5|0
1652671500000|2022-05-16 03:25:00|5000.5|4995.5|5002.9|4997.9|5005.5|5000.5|4997.1|4992.1|0
1652671800000|2022-05-16 03:30:00|5002.8|4997.8|5008.5|5003.5|5011.1|5006.1|5002.2|4997.2|0
1652672100000|2022-05-16 03:35:00|5008.4|5003.4|5013.1|5008.1|5014.5|5009.5|5008.4|5003.4|0
1652672400000|2022-05-16 03:40:00|5012.7|5007.7|5014.5|5009.5|5014.6|5009.6|5009.9|5004.9|0
1652672700000|2022-05-16 03:45:00|5014.1|5009.1|5012.4|5007.4|5016.2|5011.2|5011.7|5006.7|0
1652673000000|2022-05-16 03:50:00|5012.5|5007.5|5020|5015|5021.4|5016.4|5012.5|5007.5|0
1652673300000|2022-05-16 03:55:00|5019.3|5014.3|5017.4|5012.4|5019.9|5014.9|5015.7|5010.7|0
1652673600000|2022-05-16 04:00:00|5017.5|5012.5|5019.5|5014.5|5021.5|5016.5|5017.3|5012.3|0
1652673900000|2022-05-16 04:05:00|5019.6|5014.6|5020.1|5015.1|5021.7|5016.7|5017.9|5012.9|0
1652674200000|2022-05-16 04:10:00|5019.9|5014.9|5021.6|5016.6|5022.2|5017.2|5019.2|5014.2|0
1652674500000|2022-05-16 04:15:00|5021.7|5016.7|5026.3|5021.3|5027.4|5022.4|5019.4|5014.4|0
1652674800000|2022-05-16 04:20:00|5026.2|5021.2|5031.4|5026.4|5032|5027|5026.1|5021.1|0
1652675100000|2022-05-16 04:25:00|5031.6|5026.6|5032.7|5027.7|5035.9|5030.9|5028.7|5023.7|0
1652675400000|2022-05-16 04:30:00|5033|5028|5030.5|5025.5|5033.7|5028.7|5027.2|5022.2|0
1652675700000|2022-05-16 04:35:00|5030.4|5025.4|5033.9|5028.9|5040.9|5035.9|5030.4|5025.4|0
1652676000000|2022-05-16 04:40:00|5034.1|5029.1|5029.9|5024.9|5037.4|5032.4|5028.8|5023.8|0
1652676300000|2022-05-16 04:45:00|5029.7|5024.7|5029.5|5024.5|5029.9|5024.9|5027|5022|0
1652676600000|2022-05-16 04:50:00|5029.6|5024.6|5029.6|5024.6|5031.3|5026.3|5028.4|5023.4|0
1652676900000|2022-05-16 04:55:00|5029.8|5024.8|5031.1|5026.1|5031.8|5026.8|5028.4|5023.4|0
1652677200000|2022-05-16 05:00:00|5030.9|5025.9|5030.3|5025.3|5035.9|5030.9|5029.6|5024.6|0
1652677500000|2022-05-16 05:05:00|5030.4|5025.4|5027.8|5022.8|5030.4|5025.4|5024.3|5019.3|0
1652677800000|2022-05-16 05:10:00|5027.9|5022.9|5024.1|5019.1|5031|5026|5023|5018|0
1652678100000|2022-05-16 05:15:00|5024|5019|5024.6|5019.6|5026.1|5021.1|5022.1|5017.1|0
1652678400000|2022-05-16 05:20:00|5023.8|5018.8|5025.3|5020.3|5026.6|5021.6|5023|5018|0
1652678700000|2022-05-16 05:25:00|5025.2|5020.2|5026|5021|5026.6|5021.6|5023|5018|0
1652679000000|2022-05-16 05:30:00|5025.9|5020.9|5025.7|5020.7|5028.2|5023.2|5024.9|5019.9|0
1652679300000|2022-05-16 05:35:00|5025.6|5020.6|5029.7|5024.7|5031.9|5026.9|5025.5|5020.5|0
1652679600000|2022-05-16 05:40:00|5030|5025|5032.7|5027.7|5033.1|5028.1|5028.4|5023.4|0
1652679900000|2022-05-16 05:45:00|5032.8|5027.8|5031.5|5026.5|5032.9|5027.9|5030.9|5025.9|0
1652680200000|2022-05-16 05:50:00|5031.4|5026.4|5029.2|5024.2|5031.4|5026.4|5026.3|5021.3|0
1652680500000|2022-05-16 05:55:00|5029.1|5024.1|5030.1|5025.1|5031.2|5026.2|5027.2|5022.2|0
1652680800000|2022-05-16 06:00:00|5030.2|5025.2|5021.3|5016.3|5031.9|5026.9|5018.2|5013.2|0
1652681100000|2022-05-16 06:05:00|5021.5|5016.5|5019.5|5014.5|5025.2|5020.2|5018.2|5013.2|0
1652681400000|2022-05-16 06:10:00|5019.9|5014.9|5015.3|5010.3|5022|5017|5009.4|5004.4|0
1652681700000|2022-05-16 06:15:00|5015.2|5010.2|5013.1|5008.1|5017.9|5012.9|5012.1|5007.1|0
1652682000000|2022-05-16 06:20:00|5013.2|5008.2|5012.3|5007.3|5016.5|5011.5|5012.2|5007.2|0
1652682300000|2022-05-16 06:25:00|5012.4|5007.4|5011.3|5006.3|5015.9|5010.9|5010.9|5005.9|0
1652682600000|2022-05-16 06:30:00|5010.7|5005.7|5011.7|5006.7|5015.5|5010.5|5010.5|5005.5|0
1652682900000|2022-05-16 06:35:00|5011.6|5006.6|5016.1|5011.1|5016.8|5011.8|5011.3|5006.3|0
1652683200000|2022-05-16 06:40:00|5016.2|5011.2|5008.8|5003.8|5018.4|5013.4|5007.9|5002.9|0
1652683500000|2022-05-16 06:45:00|5008.5|5003.5|5015.3|5010.3|5016.9|5011.9|5008.1|5003.1|0
1652683800000|2022-05-16 06:50:00|5014.9|5009.9|5014.4|5009.4|5016.7|5011.7|5012.4|5007.4|0
1652684100000|2022-05-16 06:55:00|5014.7|5009.7|5014.2|5009.2|5017.4|5012.4|5013.5|5008.5|0
1652684400000|2022-05-16 07:00:00|5014.8|5009.8|5020.3|5015.3|5021.6|5016.6|5012.8|5007.8|0
1652684700000|2022-05-16 07:05:00|5020.2|5015.2|5014.3|5009.3|5021.6|5016.6|5011|5006|0
1652685000000|2022-05-16 07:10:00|5014.2|5009.2|5010.3|5005.3|5014.5|5009.5|5002.8|4997.8|0
1652685300000|2022-05-16 07:15:00|5010.1|5005.1|5000.9|4995.9|5010.8|5005.8|5000.3|4995.3|0
1652685600000|2022-05-16 07:20:00|5000.7|4995.7|4999.6|4994.6|5003.5|4998.5|4994.3|4989.3|0
1652685900000|2022-05-16 07:25:00|4999.8|4994.8|5013.9|5008.9|5016.2|5011.2|4999.6|4994.6|0
1652686200000|2022-05-16 07:30:00|5013.8|5008.8|5017.6|5012.6|5019.4|5014.4|5010.7|5005.7|0
1652686500000|2022-05-16 07:35:00|5017.8|5012.8|5017.2|5012.2|5020.1|5015.1|5012.6|5007.6|0
1652686800000|2022-05-16 07:40:00|5017.1|5012.1|5019.2|5014.2|5021.5|5016.5|5015.5|5010.5|0
1652687100000|2022-05-16 07:45:00|5019.4|5014.4|5023.6|5018.6|5030.8|5025.8|5016.8|5011.8|0
1652687400000|2022-05-16 07:50:00|5023.5|5018.5|5016.6|5011.6|5027.5|5022.5|5016.3|5011.3|0
1652687700000|2022-05-16 07:55:00|5016.5|5011.5|5016.9|5011.9|5021|5016|5015|5010|0
1652688000000|2022-05-16 08:00:00|5017|5012|5005.7|5002.7|5018.4|5013.4|5002|4999|0
1652688300000|2022-05-16 08:05:00|5005.6|5002.6|4999.5|4996.5|5005.7|5002.7|4995.9|4992.9|0
1652688600000|2022-05-16 08:10:00|4999.4|4996.4|5005.9|5002.9|5014.1|5011.1|4999.4|4996.4|0
1652688900000|2022-05-16 08:15:00|5007.6|5004.6|5013.6|5010.6|5025.4|5022.4|5004.6|5001.6|0
1652689200000|2022-05-16 08:20:00|5014|5011|5017.1|5014.1|5030.2|5027.2|5013.4|5010.4|0
1652689500000|2022-05-16 08:25:00|5017.4|5014.4|5011.7|5008.7|5028.4|5025.4|5008|5005|0
1652689800000|2022-05-16 08:30:00|5010.5|5007.5|5015.5|5012.5|5025.1|5022.1|5009.6|5006.6|0
1652690100000|2022-05-16 08:35:00|5015.4|5012.4|5022.1|5019.1|5025.5|5022.5|5013.4|5010.4|0
1652690400000|2022-05-16 08:40:00|5015.8|5012.8|5014.1|5011.1|5021.4|5018.4|5012.4|5009.4|0
1652690700000|2022-05-16 08:45:00|5013.8|5010.8|5013.5|5010.5|5020.6|5017.6|5011.3|5008.3|0
1652691000000|2022-05-16 08:50:00|5015.3|5012.3|5027.1|5024.1|5032.2|5029.2|5013.3|5010.3|0
1652691300000|2022-05-16 08:55:00|5026.9|5023.9|5027.9|5024.9|5034.8|5031.8|5024.4|5021.4|0
1652691600000|2022-05-16 09:00:00|5028|5025|5034.9|5031.9|5040.5|5037.5|5027.6|5024.6|0
1652691900000|2022-05-16 09:05:00|5035|5032|5029.8|5026.8|5040|5037|5027.5|5024.5|0
1652692200000|2022-05-16 09:10:00|5030.3|5027.3|5030.9|5027.9|5037|5034|5028.6|5025.6|0
1652692500000|2022-05-16 09:15:00|5030.8|5027.8|5029.9|5026.9|5033.1|5030.1|5027|5024|0
1652692800000|2022-05-16 09:20:00|5030.1|5027.1|5028.7|5025.7|5033.3|5030.3|5024|5021|0
1652693100000|2022-05-16 09:25:00|5028.3|5025.3|5019.4|5016.4|5028.3|5025.3|5018.9|5015.9|0
1652693400000|2022-05-16 09:30:00|5019.2|5016.2|5019.9|5016.9|5024|5021|5016.9|5013.9|0
1652693700000|2022-05-16 09:35:00|5019.1|5016.1|5015.5|5012.5|5022.4|5019.4|5015.2|5012.2|0
1652694000000|2022-05-16 09:40:00|5015.4|5012.4|5020.1|5017.1|5023.7|5020.7|5013.8|5010.8|0
1652694300000|2022-05-16 09:45:00|5020.4|5017.4|5017.8|5014.8|5020.8|5017.8|5015.7|5012.7|0
1652694600000|2022-05-16 09:50:00|5020.6|5017.6|5017.7|5014.7|5020.7|5017.7|5013.2|5010.2|0
1652694900000|2022-05-16 09:55:00|5017.8|5014.8|5013|5010|5017.8|5014.8|5008.9|5005.9|0
1652695200000|2022-05-16 10:00:00|5012.9|5009.9|5020.6|5017.6|5020.7|5017.7|5012.9|5009.9|0
1652695500000|2022-05-16 10:05:00|5020.9|5017.9|5018.9|5015.9|5021.4|5018.4|5014.8|5011.8|0
1652695800000|2022-05-16 10:10:00|5018.8|5015.8|5018.6|5015.6|5020.9|5017.9|5016.3|5013.3|0
1652696100000|2022-05-16 10:15:00|5020.5|5017.5|5022.6|5019.6|5024.3|5021.3|5018.4|5015.4|0
1652696400000|2022-05-16 10:20:00|5022.5|5019.5|5019.7|5016.7|5024.1|5021.1|5016.7|5013.7|0
1652696700000|2022-05-16 10:25:00|5020.3|5017.3|5031.8|5028.8|5033.1|5030.1|5019.9|5016.9|0
1652697000000|2022-05-16 10:30:00|5030.2|5027.2|5028.9|5025.9|5032.6|5029.6|5028.2|5025.2|0
1652697300000|2022-05-16 10:35:00|5031.6|5028.6|5033.6|5030.6|5036.8|5033.8|5028.5|5025.5|0
1652697600000|2022-05-16 10:40:00|5033.3|5030.3|5031.9|5028.9|5035.2|5032.2|5030.7|5027.7|0
1652697900000|2022-05-16 10:45:00|5032|5029|5038.4|5035.4|5038.8|5035.8|5032|5029|0
1652698200000|2022-05-16 10:50:00|5038.3|5035.3|5031.7|5028.7|5038.5|5035.5|5030.8|5027.8|0
1652698500000|2022-05-16 10:55:00|5031.2|5028.2|5035.2|5032.2|5036.1|5033.1|5031.2|5028.2|0
1652698800000|2022-05-16 11:00:00|5035.3|5032.3|5031.5|5028.5|5037.6|5034.6|5031.5|5028.5|0
1652699100000|2022-05-16 11:05:00|5031.9|5028.9|5039.4|5036.4|5042.2|5039.2|5031.5|5028.5|0
1652699400000|2022-05-16 11:10:00|5039.3|5036.3|5039.9|5036.9|5040.9|5037.9|5038.5|5035.5|0
1652699700000|2022-05-16 11:15:00|5040.1|5037.1|5039.2|5036.2|5041|5038|5038|5035|0
1652700000000|2022-05-16 11:20:00|5039.4|5036.4|5042|5039|5042.2|5039.2|5036.9|5033.9|0
1652700300000|2022-05-16 11:25:00|5042.1|5039.1|5036.7|5033.7|5042.4|5039.4|5036.6|5033.6|0
1652700600000|2022-05-16 11:30:00|5036.6|5033.6|5032.9|5029.9|5037.2|5034.2|5032.7|5029.7|0
1652700900000|2022-05-16 11:35:00|5033.1|5030.1|5036.2|5033.2|5036.4|5033.4|5032.3|5029.3|0
1652701200000|2022-05-16 11:40:00|5036.3|5033.3|5037.5|5034.5|5038.1|5035.1|5035.5|5032.5|0
1652701500000|2022-05-16 11:45:00|5037.4|5034.4|5038|5035|5038.6|5035.6|5036.5|5033.5|0
1652701800000|2022-05-16 11:50:00|5038.1|5035.1|5044.2|5041.2|5044.4|5041.4|5036|5033|0
1652702100000|2022-05-16 11:55:00|5043.9|5040.9|5044.5|5041.5|5044.8|5041.8|5042.7|5039.7|0
1652702400000|2022-05-16 12:00:00|5044.4|5041.4|5042.8|5039.8|5048.8|5045.8|5041.8|5038.8|0
1652702700000|2022-05-16 12:05:00|5042.9|5039.9|5040.5|5037.5|5043.2|5040.2|5037.1|5034.1|0
1652703000000|2022-05-16 12:10:00|5040.6|5037.6|5047.3|5044.3|5048.2|5045.2|5040.3|5037.3|0
1652703300000|2022-05-16 12:15:00|5047.1|5044.1|5050.3|5047.3|5050.4|5047.4|5046.3|5043.3|0
1652703600000|2022-05-16 12:20:00|5050.1|5047.1|5060.8|5057.8|5060.8|5057.8|5049.2|5046.2|0
1652703900000|2022-05-16 12:25:00|5060.7|5057.7|5061.2|5058.2|5062.3|5059.3|5056.4|5053.4|0
1652704200000|2022-05-16 12:30:00|5061.4|5058.4|5082.4|5079.4|5082.4|5079.4|5061.4|5058.4|0
1652704500000|2022-05-16 12:35:00|5082.2|5079.2|5075.3|5072.3|5084.4|5081.4|5074.2|5071.2|0
1652704800000|2022-05-16 12:40:00|5075.4|5072.4|5070.6|5067.6|5075.9|5072.9|5068.7|5065.7|0
1652705100000|2022-05-16 12:45:00|5070.5|5067.5|5065|5062|5070.8|5067.8|5063.6|5060.6|0
1652705400000|2022-05-16 12:50:00|5064.9|5061.9|5064.5|5061.5|5065.5|5062.5|5061.5|5058.5|0
1652705700000|2022-05-16 12:55:00|5064.4|5061.4|5058.7|5055.7|5064.8|5061.8|5055.6|5052.6|0
1652706000000|2022-05-16 13:00:00|5058.8|5055.8|5064.7|5061.7|5065.1|5062.1|5058|5055|0
1652706300000|2022-05-16 13:05:00|5064.6|5061.6|5060.8|5057.8|5065.2|5062.2|5057.8|5054.8|0
1652706600000|2022-05-16 13:10:00|5060.7|5057.7|5051.4|5048.4|5060.7|5057.7|5051.3|5048.3|0
1652706900000|2022-05-16 13:15:00|5051.3|5048.3|5046.8|5043.8|5051.7|5048.7|5046.6|5043.6|0
1652707200000|2022-05-16 13:20:00|5046.3|5043.3|5040.2|5037.2|5046.3|5043.3|5034.7|5031.7|0
1652707500000|2022-05-16 13:25:00|5040.8|5037.8|5037.2|5034.2|5047|5044|5036.9|5033.9|0
1652707800000|2022-05-16 13:30:00|5033.5|5030.5|5008.3|5006.5|5039.6|5037.8|4992.3|4990.5|0
1652708100000|2022-05-16 13:35:00|5008.9|5007.1|5052|5050.2|5052|5050.2|4978.9|4977.1|0
1652708400000|2022-05-16 13:40:00|5054.2|5052.4|5032.3|5030.5|5069.1|5067.3|5025.4|5023.6|0
1652708700000|2022-05-16 13:45:00|5031|5029.2|4992.4|4990.6|5035.6|5033.8|4978.9|4977.1|0
1652709000000|2022-05-16 13:50:00|4992.1|4990.3|5020.8|5019|5035|5033.2|4987.2|4985.4|0
1652709300000|2022-05-16 13:55:00|5022.4|5020.6|5007.2|5005.4|5034.2|5032.4|5002.2|5000.4|0
1652709600000|2022-05-16 14:00:00|5007.4|5005.6|4998.7|4996.9|5011.3|5009.5|4975.9|4974.1|0
1652709900000|2022-05-16 14:05:00|4999.8|4998|5040.8|5039|5042.3|5040.5|4998.9|4997.1|0
1652710200000|2022-05-16 14:10:00|5041|5039.2|5031.3|5029.5|5055.9|5054.1|5028.5|5026.7|0
1652710500000|2022-05-16 14:15:00|5031.5|5029.7|5043.7|5041.9|5061.6|5059.8|5029.3|5027.5|0
1652710800000|2022-05-16 14:20:00|5043.3|5041.5|5048.7|5046.9|5058.2|5056.4|5038.8|5037|0
1652711100000|2022-05-16 14:25:00|5047.6|5045.8|5062.5|5060.7|5065.1|5063.3|5031.4|5029.6|0
1652711400000|2022-05-16 14:30:00|5062.2|5060.4|5017.4|5015.6|5062.8|5061|5012.9|5011.1|0
1652711700000|2022-05-16 14:35:00|5017.6|5015.8|5022.1|5020.3|5029.6|5027.8|5013.4|5011.6|0
1652712000000|2022-05-16 14:40:00|5020.5|5018.7|5013.5|5011.7|5020.5|5018.7|5002.7|5000.9|0
1652712300000|2022-05-16 14:45:00|5013.6|5011.8|5001.1|4999.3|5013.6|5011.8|4997.1|4995.3|0
1652712600000|2022-05-16 14:50:00|5001|4999.2|4995.5|4993.7|5007.4|5005.6|4989.8|4988|0
1652712900000|2022-05-16 14:55:00|4995.8|4994|4974.3|4972.5|4996.1|4994.3|4973.7|4971.9|0
1652713200000|2022-05-16 15:00:00|4974|4972.2|4978.3|4976.5|4980.8|4979|4966.9|4965.1|0
1652713500000|2022-05-16 15:05:00|4977|4975.2|4991.1|4989.3|4991.8|4990|4967.6|4965.8|0
1652713800000|2022-05-16 15:10:00|4990|4988.2|4995.3|4993.5|5002.3|5000.5|4985.6|4983.8|0
1652714100000|2022-05-16 15:15:00|4994.5|4992.7|5009.5|5007.7|5014.2|5012.4|4993.4|4991.6|0
1652714400000|2022-05-16 15:20:00|5009.4|5007.6|4997.9|4996.1|5009.4|5007.6|4993.1|4991.3|0
1652714700000|2022-05-16 15:25:00|4997.2|4995.4|4990.6|4988.8|4998.7|4996.9|4982.7|4980.9|0
1652715000000|2022-05-16 15:30:00|4990.3|4988.5|4999|4997.2|4999|4997.2|4981.4|4979.6|0
1652715300000|2022-05-16 15:35:00|4998.7|4996.9|5000.9|4999.1|5004.1|5002.3|4968|4966.2|0
1652715600000|2022-05-16 15:40:00|5001.5|4999.7|5011.8|5010|5012.1|5010.3|4985.4|4983.6|0
1652715900000|2022-05-16 15:45:00|5011.7|5009.9|5022.8|5021|5023.5|5021.7|5006.6|5004.8|0
1652716200000|2022-05-16 15:50:00|5023.7|5021.9|5033.2|5031.4|5033.2|5031.4|5011.4|5009.6|0
1652716500000|2022-05-16 15:55:00|5033.3|5031.5|5037.8|5036|5040.4|5038.6|5031.8|5030|0
1652716800000|2022-05-16 16:00:00|5038.6|5036.8|5039.2|5037.4|5049.2|5047.4|5030.3|5028.5|0
1652717100000|2022-05-16 16:05:00|5039|5037.2|5026.6|5024.8|5040.3|5038.5|5020.5|5018.7|0
1652717400000|2022-05-16 16:10:00|5027.1|5025.3|5021|5019.2|5028.7|5026.9|5015.2|5013.4|0
1652717700000|2022-05-16 16:15:00|5021.3|5019.5|5017|5015.2|5023.1|5021.3|5008.1|5006.3|0
1652718000000|2022-05-16 16:20:00|5016.5|5014.7|5005.6|5003.8|5018.3|5016.5|5001.9|5000.1|0
1652718300000|2022-05-16 16:25:00|5005.8|5004|5010|5008.2|5014.6|5012.8|5002.3|5000.5|0
1652718600000|2022-05-16 16:30:00|5009.6|5007.8|5010.4|5008.6|5016.2|5014.4|5004.9|5003.1|0
1652718900000|2022-05-16 16:35:00|5012.5|5010.7|4998.1|4996.3|5022.5|5020.7|4997.4|4995.6|0
1652719200000|2022-05-16 16:40:00|4998.8|4997|4997.2|4995.4|5001.4|4999.6|4992.7|4990.9|0
1652719500000|2022-05-16 16:45:00|4997.1|4995.3|5011.2|5009.4|5011.4|5009.6|4993.1|4991.3|0
1652719800000|2022-05-16 16:50:00|5012.1|5010.3|4994.1|4992.3|5014.3|5012.5|4993.3|4991.5|0
1652720100000|2022-05-16 16:55:00|4993.6|4991.8|4993.4|4991.6|4999.4|4997.6|4988|4986.2|0
1652720400000|2022-05-16 17:00:00|4992.4|4990.6|4997.3|4995.5|4997.3|4995.5|4982.4|4980.6|0
1652720700000|2022-05-16 17:05:00|4996|4994.2|5004.4|5002.6|5005.1|5003.3|4989.3|4987.5|0
1652721000000|2022-05-16 17:10:00|5004|5002.2|5012.7|5010.9|5018.8|5017|4999.4|4997.6|0
1652721300000|2022-05-16 17:15:00|5012.6|5010.8|4990.5|4988.7|5013.8|5012|4988.7|4986.9|0
1652721600000|2022-05-16 17:20:00|4990.4|4988.6|5013.7|5011.9|5021.4|5019.6|4989.8|4988|0
1652721900000|2022-05-16 17:25:00|5013.9|5012.1|5027.4|5025.6|5030.7|5028.9|5012|5010.2|0
1652722200000|2022-05-16 17:30:00|5028|5026.2|5031.6|5029.8|5037.3|5035.5|5027.9|5026.1|0
1652722500000|2022-05-16 17:35:00|5031.5|5029.7|5039.8|5038|5040.9|5039.1|5029|5027.2|0
1652722800000|2022-05-16 17:40:00|5039.7|5037.9|5039.3|5037.5|5047.5|5045.7|5024.3|5022.5|0
1652723100000|2022-05-16 17:45:00|5039.2|5037.4|5029.3|5027.5|5039.4|5037.6|5028.2|5026.4|0
1652723400000|2022-05-16 17:50:00|5029.4|5027.6|5030.8|5029|5036.2|5034.4|5025.9|5024.1|0
1652723700000|2022-05-16 17:55:00|5030.9|5029.1|5031.8|5030|5037.8|5036|5028|5026.2|0
1652724000000|2022-05-16 18:00:00|5032.7|5030.9|5034.9|5033.1|5035.7|5033.9|5017.9|5016.1|0
1652724300000|2022-05-16 18:05:00|5035.8|5034|5052.4|5050.6|5052.5|5050.7|5035.4|5033.6|0
1652724600000|2022-05-16 18:10:00|5052.2|5050.4|5039.8|5038|5052.2|5050.4|5036.5|5034.7|0
1652724900000|2022-05-16 18:15:00|5039.9|5038.1|5039.3|5037.5|5047.6|5045.8|5032.7|5030.9|0
1652725200000|2022-05-16 18:20:00|5039.5|5037.7|5045.6|5043.8|5048.7|5046.9|5036.7|5034.9|0
1652725500000|2022-05-16 18:25:00|5045.7|5043.9|5055.9|5054.1|5057.4|5055.6|5041.8|5040|0
1652725800000|2022-05-16 18:30:00|5056.2|5054.4|5061.2|5059.4|5065.8|5064|5055.1|5053.3|0
1652726100000|2022-05-16 18:35:00|5061.1|5059.3|5060.7|5058.9|5062.2|5060.4|5050.4|5048.6|0
1652726400000|2022-05-16 18:40:00|5060.6|5058.8|5055.1|5053.3|5067.9|5066.1|5054.2|5052.4|0
1652726700000|2022-05-16 18:45:00|5055.4|5053.6|5043.3|5041.5|5061.1|5059.3|5042.8|5041|0
1652727000000|2022-05-16 18:50:00|5041.6|5039.8|5042.6|5040.8|5050|5048.2|5033.5|5031.7|0
1652727300000|2022-05-16 18:55:00|5041.4|5039.6|5046.8|5045|5050.6|5048.8|5040.5|5038.7|0
1652727600000|2022-05-16 19:00:00|5046.3|5044.5|5042.1|5040.3|5047.1|5045.3|5032.9|5031.1|0
1652727900000|2022-05-16 19:05:00|5042.4|5040.6|5034.2|5032.4|5049|5047.2|5034.2|5032.4|0
1652728200000|2022-05-16 19:10:00|5032.8|5031|5014|5012.2|5032.9|5031.1|5009.3|5007.5|0
1652728500000|2022-05-16 19:15:00|5012.9|5011.1|5008.2|5006.4|5017.9|5016.1|5001.6|4999.8|0
1652728800000|2022-05-16 19:20:00|5007.3|5005.5|5002.5|5000.7|5007.4|5005.6|4997.4|4995.6|0
1652729100000|2022-05-16 19:25:00|5002.7|5000.9|5003.1|5001.3|5007.4|5005.6|4997.7|4995.9|0
1652729400000|2022-05-16 19:30:00|5002.9|5001.1|4992.3|4990.5|5006.9|5005.1|4989.8|4988|0
1652729700000|2022-05-16 19:35:00|4991|4989.2|4991.9|4990.1|4995.1|4993.3|4984.2|4982.4|0
1652730000000|2022-05-16 19:40:00|4992.5|4990.7|4977.8|4976|4995.1|4993.3|4976.7|4974.9|0
1652730300000|2022-05-16 19:45:00|4977.1|4975.3|4979.8|4978|4981.8|4980|4972.4|4970.6|0
1652730600000|2022-05-16 19:50:00|4984.6|4982.8|4980.8|4979|4994.9|4993.1|4977.4|4975.6|0
1652730900000|2022-05-16 19:55:00|4983.5|4981.7|4982.8|4981|4984.6|4982.8|4967.1|4965.3|0
1652731200000|2022-05-16 20:00:00|4983.4|4980.4|4985.2|4982.2|4989.9|4986.9|4981.7|4978.7|0
1652731500000|2022-05-16 20:05:00|4985.3|4982.3|4983.8|4980.8|4986.5|4983.5|4983.6|4980.6|0
1652731800000|2022-05-16 20:10:00|4983.9|4980.9|4983.9|4980.9|4984.6|4981.6|4982|4979|0
1652732100000|2022-05-16 20:15:00|4983.8|4980.8|4983.7|4980.7|4984.3|4981.3|4983.2|4980.2|0
1652732400000|2022-05-16 20:20:00|4983.6|4980.6|4981.8|4978.8|4983.7|4980.7|4981.8|4978.8|0
1652732700000|2022-05-16 20:25:00|4981.7|4978.7|4982.1|4979.1|4982.3|4979.3|4980.6|4977.6|0
1652733000000|2022-05-16 20:30:00|4982.2|4979.2|4981.8|4978.8|4982.3|4979.3|4981.8|4978.8|0
1652733300000|2022-05-16 20:35:00|4981.9|4978.9|4982.1|4979.1|4982.5|4979.5|4981.8|4978.8|0
1652733600000|2022-05-16 20:40:00|4982.2|4979.2|4981.5|4978.5|4982.3|4979.3|4981.1|4978.1|0
1652733900000|2022-05-16 20:45:00|4981.6|4978.6|4980.2|4977.2|4981.7|4978.7|4980|4977|0
1652734200000|2022-05-16 20:50:00|4980.1|4977.1|4981.1|4978.1|4981.4|4978.4|4980|4977|0
1652734500000|2022-05-16 20:55:00|4981.2|4978.2|4981.9|4978.9|4982.2|4979.2|4981.1|4978.1|0
1652734800000|2022-05-16 21:00:00|4982|4979|4982.1|4979.1|4982.8|4979.8|4981.8|4978.8|0
1652735100000|2022-05-16 21:05:00|4982|4979|4982.3|4979.3|4982.4|4979.4|4981.6|4978.6|0
1652735400000|2022-05-16 21:10:00|4982.2|4979.2|4981.9|4978.9|4982.4|4979.4|4980.7|4977.7|0
1652735700000|2022-05-16 21:15:00|4982.1|4979.1|4981.1|4978.1|4982.4|4979.4|4981.1|4978.1|0
1652736000000|2022-05-16 21:20:00|4981|4978|4981.5|4978.5|4981.6|4978.6|4980.8|4977.8|0
1652736300000|2022-05-16 21:25:00|4981.6|4978.6|4980.4|4977.4|4981.8|4978.8|4980.4|4977.4|0
1652736600000|2022-05-16 21:30:00|4980.3|4977.3|4980.4|4977.4|4980.4|4977.4|4979.3|4976.3|0
1652736900000|2022-05-16 21:35:00|4980.3|4977.3|4980.8|4977.8|4980.8|4977.8|4979.6|4976.6|0
1652737200000|2022-05-16 21:40:00|4980.9|4977.9|4980.8|4977.8|4981.3|4978.3|4980.5|4977.5|0
1652737500000|2022-05-16 21:45:00|4980.7|4977.7|4981.4|4978.4|4981.5|4978.5|4980.5|4977.5|0
1652737800000|2022-05-16 21:50:00|4981.5|4978.5|4981.8|4978.8|4981.9|4978.9|4981.1|4978.1|0
1652738100000|2022-05-16 21:55:00|4981.9|4978.9|4982|4979|4982.1|4979.1|4981.4|4978.4|0
1652738400000|2022-05-16 22:00:00|4982.1|4979.1|4985.7|4982.7|4986.1|4983.1|4982.1|4979.1|0
1652738700000|2022-05-16 22:05:00|4985.6|4982.6|4984.6|4981.6|4985.7|4982.7|4984.6|4981.6|0
1652739000000|2022-05-16 22:10:00|4984.8|4981.8|4985.1|4982.1|4985.4|4982.4|4984.8|4981.8|0
1652739300000|2022-05-16 22:15:00|4985.2|4982.2|4986.7|4983.7|4987.6|4984.6|4985.2|4982.2|0
1652739600000|2022-05-16 22:20:00|4986.8|4983.8|4985.5|4982.5|4986.9|4983.9|4985.5|4982.5|0
1652739900000|2022-05-16 22:25:00|4985.2|4982.2|4986.5|4983.5|4986.9|4983.9|4985.2|4982.2|0
1652740200000|2022-05-16 22:30:00|4986.4|4983.4|4986.6|4983.6|4986.8|4983.8|4985.4|4982.4|0
1652740500000|2022-05-16 22:35:00|4986.7|4983.7|4987.2|4984.2|4987.3|4984.3|4986.3|4983.3|0
1652740800000|2022-05-16 22:40:00|4987.7|4984.7|4988.3|4985.3|4989.2|4986.2|4987.7|4984.7|0
1652741100000|2022-05-16 22:45:00|4988.4|4985.4|4986.3|4983.3|4988.4|4985.4|4986.2|4983.2|0
1652741400000|2022-05-16 22:50:00|4986.4|4983.4|4987.7|4984.7|4988.2|4985.2|4986.4|4983.4|0
1652741700000|2022-05-16 22:55:00|4987.6|4984.6|4987.3|4984.3|4988|4985|4987.1|4984.1|0
1652742000000|2022-05-16 23:00:00|4987.4|4984.4|4987|4984|4987.4|4984.4|4986.5|4983.5|0
1652742300000|2022-05-16 23:05:00|4987.1|4984.1|4986.4|4983.4|4987.4|4984.4|4986.1|4983.1|0
1652742600000|2022-05-16 23:10:00|4986.3|4983.3|4986.4|4983.4|4986.6|4983.6|4986|4983|0
1652742900000|2022-05-16 23:15:00|4986.5|4983.5|4986.7|4983.7|4986.9|4983.9|4986.5|4983.5|0
1652743200000|2022-05-16 23:20:00|4986.8|4983.8|4987.3|4984.3|4987.4|4984.4|4986.8|4983.8|0
1652743500000|2022-05-16 23:25:00|4987.2|4984.2|4985.6|4982.6|4987.2|4984.2|4985.6|4982.6|0
1652743800000|2022-05-16 23:30:00|4985.5|4982.5|4983.1|4980.1|4985.5|4982.5|4982.7|4979.7|0
1652744100000|2022-05-16 23:35:00|4982.9|4979.9|4982.5|4979.5|4983.9|4980.9|4982.5|4979.5|0
1652744400000|2022-05-16 23:40:00|4982.4|4979.4|4982.5|4979.5|4983.2|4980.2|4982|4979|0
1652744700000|2022-05-16 23:45:00|4982.7|4979.7|4984.3|4981.3|4984.3|4981.3|4982.6|4979.6|0
1652745000000|2022-05-16 23:50:00|4984.2|4981.2|4983.3|4980.3|4985.4|4982.4|4983.2|4980.2|0
1652745300000|2022-05-16 23:55:00|4983.2|4980.2|4985.6|4980.6|4985.6|4981.8|4982.7|4979.7|0
1652745600000|2022-05-17 00:00:00|4985.7|4980.7|4981.6|4976.6|4986.4|4981.4|4979.7|4974.7|0
1652745900000|2022-05-17 00:05:00|4981.4|4976.4|4981.6|4976.6|4982.5|4977.5|4980.4|4975.4|0
1652746200000|2022-05-17 00:10:00|4981.8|4976.8|4980.4|4975.4|4982.4|4977.4|4980|4975|0
1652746500000|2022-05-17 00:15:00|4980.5|4975.5|4989.1|4984.1|4989.1|4984.1|4979.8|4974.8|0
1652746800000|2022-05-17 00:20:00|4988.9|4983.9|4999.2|4994.2|5003.3|4998.3|4988.9|4983.9|0
1652747100000|2022-05-17 00:25:00|4999.1|4994.1|5000.6|4995.6|5001.7|4996.7|4997.5|4992.5|0
1652747400000|2022-05-17 00:30:00|5000.8|4995.8|4994.3|4989.3|5001|4996|4994.2|4989.2|0
1652747700000|2022-05-17 00:35:00|4994.2|4989.2|4994.7|4989.7|4995.7|4990.7|4992.5|4987.5|0
1652748000000|2022-05-17 00:40:00|4994.5|4989.5|4995.6|4990.6|4996.2|4991.2|4993.3|4988.3|0
1652748300000|2022-05-17 00:45:00|4995.5|4990.5|4994.7|4989.7|4997.9|4992.9|4994.5|4989.5|0
1652748600000|2022-05-17 00:50:00|4994.8|4989.8|4996.9|4991.9|4997.7|4992.7|4994.7|4989.7|0
1652748900000|2022-05-17 00:55:00|4996.8|4991.8|4995|4990|4997.7|4992.7|4993.3|4988.3|0
1652749200000|2022-05-17 01:00:00|4994.9|4989.9|4990.9|4985.9|4996.8|4991.8|4990.9|4985.9|0
1652749500000|2022-05-17 01:05:00|4991|4986|4993.4|4988.4|4994|4989|4991|4986|0
1652749800000|2022-05-17 01:10:00|4993.1|4988.1|4994.2|4989.2|4996.2|4991.2|4992.5|4987.5|0
1652750100000|2022-05-17 01:15:00|4993.9|4988.9|4994.6|4989.6|4995.6|4990.6|4992.1|4987.1|0
1652750400000|2022-05-17 01:20:00|4994.5|4989.5|4996.7|4991.7|5000.6|4995.6|4994|4989|0
1652750700000|2022-05-17 01:25:00|4996.6|4991.6|4997.7|4992.7|5000.1|4995.1|4996.2|4991.2|0
1652751000000|2022-05-17 01:30:00|4997.8|4992.8|4998.6|4993.6|5000.7|4995.7|4994.3|4989.3|0
1652751300000|2022-05-17 01:35:00|4998.5|4993.5|5009.5|5004.5|5011.8|5006.8|4998.5|4993.5|0
1652751600000|2022-05-17 01:40:00|5009.4|5004.4|5006.4|5001.4|5010.1|5005.1|5003.9|4998.9|0
1652751900000|2022-05-17 01:45:00|5006.7|5001.7|5013.8|5008.8|5013.8|5008.8|5006.3|5001.3|0
1652752200000|2022-05-17 01:50:00|5014|5009|5015.5|5010.5|5017.5|5012.5|5012.4|5007.4|0
1652752500000|2022-05-17 01:55:00|5015.7|5010.7|5014.9|5009.9|5018.3|5013.3|5014.4|5009.4|0
1652752800000|2022-05-17 02:00:00|5015|5010|5013.2|5008.2|5016|5011|5010.9|5005.9|0
1652753100000|2022-05-17 02:05:00|5013.1|5008.1|5013.4|5008.4|5015.3|5010.3|5012.3|5007.3|0
1652753400000|2022-05-17 02:10:00|5013.5|5008.5|5011.9|5006.9|5014.5|5009.5|5011.8|5006.8|0
1652753700000|2022-05-17 02:15:00|5011.8|5006.8|5008.9|5003.9|5012.3|5007.3|5008.3|5003.3|0
1652754000000|2022-05-17 02:20:00|5009|5004|5004.2|4999.2|5009.9|5004.9|5003.6|4998.6|0
1652754300000|2022-05-17 02:25:00|5004.1|4999.1|5000.9|4995.9|5005.3|5000.3|4999.2|4994.2|0
1652754600000|2022-05-17 02:30:00|5000.8|4995.8|4999.5|4994.5|5002.1|4997.1|4998.1|4993.1|0
1652754900000|2022-05-17 02:35:00|4999.7|4994.7|4999.9|4994.9|5001|4996|4997.9|4992.9|0
1652755200000|2022-05-17 02:40:00|5000|4995|5002.7|4997.7|5003.6|4998.6|4999.4|4994.4|0
1652755500000|2022-05-17 02:45:00|5002.8|4997.8|5003|4998|5003.9|4998.9|5001.2|4996.2|0
1652755800000|2022-05-17 02:50:00|5003.1|4998.1|4997.9|4992.9|5003.1|4998.1|4996.5|4991.5|0
1652756100000|2022-05-17 02:55:00|4997.8|4992.8|5001|4996|5001|4996|4997.7|4992.7|0
1652756400000|2022-05-17 03:00:00|5001.2|4996.2|5001.3|4996.3|5001.8|4996.8|4998.3|4993.3|0
1652756700000|2022-05-17 03:05:00|5001.4|4996.4|5003.2|4998.2|5003.7|4998.7|5001.4|4996.4|0
1652757000000|2022-05-17 03:10:00|5003.5|4998.5|5007|5002|5007.7|5002.7|5003.5|4998.5|0
1652757300000|2022-05-17 03:15:00|5006.9|5001.9|5004.9|4999.9|5007.2|5002.2|5004.2|4999.2|0
1652757600000|2022-05-17 03:20:00|5004.8|4999.8|5006.8|5001.8|5008.6|5003.6|5004.2|4999.2|0
1652757900000|2022-05-17 03:25:00|5006.4|5001.4|5011.4|5006.4|5011.4|5006.4|5006.3|5001.3|0
1652758200000|2022-05-17 03:30:00|5011.2|5006.2|5009.7|5004.7|5012|5007|5009.1|5004.1|0
1652758500000|2022-05-17 03:35:00|5009.8|5004.8|5011.3|5006.3|5011.7|5006.7|5008.7|5003.7|0
1652758800000|2022-05-17 03:40:00|5010.9|5005.9|5011.9|5006.9|5012.3|5007.3|5010.3|5005.3|0
1652759100000|2022-05-17 03:45:00|5012|5007|5012.3|5007.3|5012.6|5007.6|5011.2|5006.2|0
1652759400000|2022-05-17 03:50:00|5012.4|5007.4|5010.7|5005.7|5013.1|5008.1|5010.5|5005.5|0
1652759700000|2022-05-17 03:55:00|5010.6|5005.6|5010.4|5005.4|5011.3|5006.3|5009.5|5004.5|0
1652760000000|2022-05-17 04:00:00|5010.5|5005.5|5011.6|5006.6|5012.2|5007.2|5010.2|5005.2|0
1652760300000|2022-05-17 04:05:00|5011.5|5006.5|5014|5009|5014.3|5009.3|5011.3|5006.3|0
1652760600000|2022-05-17 04:10:00|5014.2|5009.2|5016|5011|5016.8|5011.8|5013.1|5008.1|0
1652760900000|2022-05-17 04:15:00|5016.2|5011.2|5017.5|5012.5|5018|5013|5015.6|5010.6|0
1652761200000|2022-05-17 04:20:00|5017.4|5012.4|5016|5011|5018.1|5013.1|5015.2|5010.2|0
1652761500000|2022-05-17 04:25:00|5015.9|5010.9|5013.3|5008.3|5016.3|5011.3|5013.3|5008.3|0
1652761800000|2022-05-17 04:30:00|5013|5008|5014.5|5009.5|5015.7|5010.7|5012.3|5007.3|0
1652762100000|2022-05-17 04:35:00|5014.6|5009.6|5016.9|5011.9|5016.9|5011.9|5014.5|5009.5|0
1652762400000|2022-05-17 04:40:00|5017|5012|5018|5013|5018.3|5013.3|5014.7|5009.7|0
1652762700000|2022-05-17 04:45:00|5018.2|5013.2|5017.5|5012.5|5018.7|5013.7|5016.1|5011.1|0
1652763000000|2022-05-17 04:50:00|5017.3|5012.3|5016.2|5011.2|5017.9|5012.9|5015.9|5010.9|0
1652763300000|2022-05-17 04:55:00|5016.1|5011.1|5026.9|5021.9|5028.1|5023.1|5015.3|5010.3|0
1652763600000|2022-05-17 05:00:00|5026.7|5021.7|5030.8|5025.8|5030.9|5025.9|5025.9|5020.9|0
1652763900000|2022-05-17 05:05:00|5030.9|5025.9|5034.1|5029.1|5035.1|5030.1|5030.3|5025.3|0
1652764200000|2022-05-17 05:10:00|5034.2|5029.2|5033.9|5028.9|5037.6|5032.6|5033.7|5028.7|0
1652764500000|2022-05-17 05:15:00|5034.1|5029.1|5034.5|5029.5|5034.8|5029.8|5032.9|5027.9|0
1652764800000|2022-05-17 05:20:00|5034.4|5029.4|5033.9|5028.9|5035.6|5030.6|5033.4|5028.4|0
1652765100000|2022-05-17 05:25:00|5034|5029|5035.1|5030.1|5036.5|5031.5|5034|5029|0
1652765400000|2022-05-17 05:30:00|5035.3|5030.3|5033.4|5028.4|5036.6|5031.6|5033.4|5028.4|0
1652765700000|2022-05-17 05:35:00|5033.5|5028.5|5033.2|5028.2|5034.8|5029.8|5031.8|5026.8|0
1652766000000|2022-05-17 05:40:00|5033.1|5028.1|5036.2|5031.2|5036.2|5031.2|5032.4|5027.4|0
1652766300000|2022-05-17 05:45:00|5036|5031|5043.4|5038.4|5044.8|5039.8|5035.8|5030.8|0
1652766600000|2022-05-17 05:50:00|5043.5|5038.5|5041.5|5036.5|5043.5|5038.5|5040.7|5035.7|0
1652766900000|2022-05-17 05:55:00|5041.6|5036.6|5042.7|5037.7|5044.1|5039.1|5040.9|5035.9|0
1652767200000|2022-05-17 06:00:00|5042.9|5037.9|5041.4|5036.4|5043.2|5038.2|5040|5035|0
1652767500000|2022-05-17 06:05:00|5041.5|5036.5|5040.9|5035.9|5042.4|5037.4|5039.2|5034.2|0
1652767800000|2022-05-17 06:10:00|5041|5036|5042.4|5037.4|5045.4|5040.4|5041|5036|0
1652768100000|2022-05-17 06:15:00|5042.5|5037.5|5042.9|5037.9|5043.8|5038.8|5040.5|5035.5|0
1652768400000|2022-05-17 06:20:00|5042.7|5037.7|5043|5038|5044.3|5039.3|5041.9|5036.9|0
1652768700000|2022-05-17 06:25:00|5042.9|5037.9|5042.3|5037.3|5043.4|5038.4|5041.7|5036.7|0
1652769000000|2022-05-17 06:30:00|5042.1|5037.1|5043.3|5038.3|5045.2|5040.2|5042|5037|0
1652769300000|2022-05-17 06:35:00|5043.1|5038.1|5049.7|5044.7|5050.5|5045.5|5042.7|5037.7|0
1652769600000|2022-05-17 06:40:00|5049.6|5044.6|5048.4|5043.4|5050|5045|5047.7|5042.7|0
1652769900000|2022-05-17 06:45:00|5048.3|5043.3|5050|5045|5050.6|5045.6|5047.5|5042.5|0
1652770200000|2022-05-17 06:50:00|5049.9|5044.9|5054.5|5049.5|5054.5|5049.5|5049.2|5044.2|0
1652770500000|2022-05-17 06:55:00|5054.4|5049.4|5056.9|5051.9|5057|5052|5054|5049|0
1652770800000|2022-05-17 07:00:00|5057|5052|5057.7|5052.7|5058.2|5053.2|5050.1|5045.1|0
1652771100000|2022-05-17 07:05:00|5057.8|5052.8|5054.5|5049.5|5058.2|5053.2|5052.9|5047.9|0
1652771400000|2022-05-17 07:10:00|5054.3|5049.3|5048.6|5043.6|5056.2|5051.2|5047.8|5042.8|0
1652771700000|2022-05-17 07:15:00|5048.4|5043.4|5051.2|5046.2|5052.9|5047.9|5047.8|5042.8|0
1652772000000|2022-05-17 07:20:00|5051.1|5046.1|5058.7|5053.7|5058.8|5053.8|5048.5|5043.5|0
1652772300000|2022-05-17 07:25:00|5058.8|5053.8|5058|5053|5060.2|5055.2|5056.3|5051.3|0
1652772600000|2022-05-17 07:30:00|5057.8|5052.8|5064|5059|5065.2|5060.2|5057|5052|0
1652772900000|2022-05-17 07:35:00|5064.1|5059.1|5072|5067|5073|5068|5062.6|5057.6|0
1652773200000|2022-05-17 07:40:00|5072.2|5067.2|5075.2|5070.2|5077.5|5072.5|5070.5|5065.5|0
1652773500000|2022-05-17 07:45:00|5075.3|5070.3|5072.9|5067.9|5079|5074|5072.3|5067.3|0
1652773800000|2022-05-17 07:50:00|5073|5068|5071.7|5066.7|5074.9|5069.9|5070.8|5065.8|0
1652774100000|2022-05-17 07:55:00|5071.5|5066.5|5072|5067|5072.2|5067.2|5068.2|5063.2|0
1652774400000|2022-05-17 08:00:00|5071.9|5066.9|5095.2|5092.2|5095.2|5092.2|5071.9|5066.9|0
1652774700000|2022-05-17 08:05:00|5096.1|5093.1|5100.4|5097.4|5107.5|5104.5|5092.6|5089.6|0
1652775000000|2022-05-17 08:10:00|5100.5|5097.5|5101.1|5098.1|5104.1|5101.1|5099.2|5096.2|0
1652775300000|2022-05-17 08:15:00|5101.3|5098.3|5113|5110|5114.9|5111.9|5099.9|5096.9|0
1652775600000|2022-05-17 08:20:00|5112.9|5109.9|5112|5109|5115.3|5112.3|5108.8|5105.8|0
1652775900000|2022-05-17 08:25:00|5112.4|5109.4|5116.3|5113.3|5116.3|5113.3|5109.2|5106.2|0
1652776200000|2022-05-17 08:30:00|5115.8|5112.8|5112.9|5109.9|5116.7|5113.7|5111.2|5108.2|0
1652776500000|2022-05-17 08:35:00|5112.8|5109.8|5131.5|5128.5|5131.5|5128.5|5111.4|5108.4|0
1652776800000|2022-05-17 08:40:00|5131.6|5128.6|5132.3|5129.3|5132.4|5129.4|5127|5124|0
1652777100000|2022-05-17 08:45:00|5130.8|5127.8|5137.3|5134.3|5140.5|5137.5|5129.7|5126.7|0
1652777400000|2022-05-17 08:50:00|5138.1|5135.1|5136|5133|5138.1|5135.1|5131.7|5128.7|0
1652777700000|2022-05-17 08:55:00|5135.7|5132.7|5129.2|5126.2|5135.8|5132.8|5129|5126|0
1652778000000|2022-05-17 09:00:00|5126.6|5123.6|5125.4|5122.4|5128.1|5125.1|5121.9|5118.9|0
1652778300000|2022-05-17 09:05:00|5125.6|5122.6|5129.8|5126.8|5130.1|5127.1|5125.6|5122.6|0
1652778600000|2022-05-17 09:10:00|5129.7|5126.7|5130.3|5127.3|5132.2|5129.2|5129.2|5126.2|0
1652778900000|2022-05-17 09:15:00|5130.1|5127.1|5130.5|5127.5|5131.3|5128.3|5129.3|5126.3|0
1652779200000|2022-05-17 09:20:00|5130.4|5127.4|5130.6|5127.6|5131.3|5128.3|5129.7|5126.7|0
1652779500000|2022-05-17 09:25:00|5130.7|5127.7|5131.8|5128.8|5132.1|5129.1|5130.3|5127.3|0
1652779800000|2022-05-17 09:30:00|5131.6|5128.6|5134|5131|5135.2|5132.2|5131.1|5128.1|0
1652780100000|2022-05-17 09:35:00|5133.9|5130.9|5135.4|5132.4|5136.2|5133.2|5133.6|5130.6|0
1652780400000|2022-05-17 09:40:00|5135.5|5132.5|5133.2|5130.2|5136.1|5133.1|5132.4|5129.4|0
1652780700000|2022-05-17 09:45:00|5133.1|5130.1|5132.6|5129.6|5133.5|5130.5|5132.6|5129.6|0
1652781000000|2022-05-17 09:50:00|5132.9|5129.9|5135|5132|5135.1|5132.1|5131.8|5128.8|0
1652781300000|2022-05-17 09:55:00|5135.1|5132.1|5139.5|5136.5|5139.7|5136.7|5134.7|5131.7|0
1652781600000|2022-05-17 10:00:00|5140.1|5137.1|5140.9|5137.9|5142.1|5139.1|5139.5|5136.5|0
1652781900000|2022-05-17 10:05:00|5140.8|5137.8|5135.1|5132.1|5140.9|5137.9|5134.7|5131.7|0
1652782200000|2022-05-17 10:10:00|5135.2|5132.2|5133|5130|5136.8|5133.8|5131.7|5128.7|0
1652782500000|2022-05-17 10:15:00|5132.9|5129.9|5128|5125|5133.8|5130.8|5127.8|5124.8|0
1652782800000|2022-05-17 10:20:00|5127.9|5124.9|5125.4|5122.4|5128|5125|5125.2|5122.2|0
1652783100000|2022-05-17 10:25:00|5124.9|5121.9|5125.6|5122.6|5127.7|5124.7|5124.5|5121.5|0
1652783400000|2022-05-17 10:30:00|5126.5|5123.5|5132.1|5129.1|5136.2|5133.2|5126.4|5123.4|0
1652783700000|2022-05-17 10:35:00|5132.2|5129.2|5129.2|5126.2|5135.4|5132.4|5128.8|5125.8|0
1652784000000|2022-05-17 10:40:00|5129.6|5126.6|5125.5|5122.5|5129.7|5126.7|5125.3|5122.3|0
1652784300000|2022-05-17 10:45:00|5125.8|5122.8|5130.7|5127.7|5131|5128|5125.5|5122.5|0
1652784600000|2022-05-17 10:50:00|5130.8|5127.8|5126.5|5123.5|5130.8|5127.8|5126.5|5123.5|0
1652784900000|2022-05-17 10:55:00|5126.6|5123.6|5124.2|5121.2|5126.7|5123.7|5123.5|5120.5|0
1652785200000|2022-05-17 11:00:00|5121.1|5118.1|5109.8|5106.8|5122.4|5119.4|5105.9|5102.9|0
1652785500000|2022-05-17 11:05:00|5110.1|5107.1|5114.5|5111.5|5115.3|5112.3|5108.7|5105.7|0
1652785800000|2022-05-17 11:10:00|5114.7|5111.7|5118|5115|5124.3|5121.3|5114.7|5111.7|0
1652786100000|2022-05-17 11:15:00|5117.9|5114.9|5119.7|5116.7|5120.3|5117.3|5116.7|5113.7|0
1652786400000|2022-05-17 11:20:00|5119.9|5116.9|5128|5125|5128.4|5125.4|5119.9|5116.9|0
1652786700000|2022-05-17 11:25:00|5127.7|5124.7|5128.8|5125.8|5132.3|5129.3|5126.4|5123.4|0
1652787000000|2022-05-17 11:30:00|5128.9|5125.9|5127.8|5124.8|5128.9|5125.9|5124.4|5121.4|0
1652787300000|2022-05-17 11:35:00|5127.6|5124.6|5125.4|5122.4|5129.1|5126.1|5124.5|5121.5|0
1652787600000|2022-05-17 11:40:00|5125.2|5122.2|5117.9|5114.9|5125.2|5122.2|5117.3|5114.3|0
1652787900000|2022-05-17 11:45:00|5117.8|5114.8|5122.3|5119.3|5122.7|5119.7|5117.8|5114.8|0
1652788200000|2022-05-17 11:50:00|5122.5|5119.5|5120.5|5117.5|5123|5120|5120.5|5117.5|0
1652788500000|2022-05-17 11:55:00|5120.9|5117.9|5120.4|5117.4|5124.8|5121.8|5120.4|5117.4|0
1652788800000|2022-05-17 12:00:00|5120.5|5117.5|5121.1|5118.1|5123.5|5120.5|5119|5116|0
1652789100000|2022-05-17 12:05:00|5121.3|5118.3|5120.9|5117.9|5126.1|5123.1|5120.1|5117.1|0
1652789400000|2022-05-17 12:10:00|5120.8|5117.8|5114.6|5111.6|5121.7|5118.7|5114.2|5111.2|0
1652789700000|2022-05-17 12:15:00|5114.5|5111.5|5115.2|5112.2|5115.2|5112.2|5113.1|5110.1|0
1652790000000|2022-05-17 12:20:00|5115.3|5112.3|5116|5113|5116.2|5113.2|5111.9|5108.9|0
1652790300000|2022-05-17 12:25:00|5115.9|5112.9|5114.2|5111.2|5117.4|5114.4|5111.9|5108.9|0
1652790600000|2022-05-17 12:30:00|5114.3|5111.3|5111.9|5108.9|5118.8|5115.8|5103.1|5100.1|0
1652790900000|2022-05-17 12:35:00|5112|5109|5110.9|5107.9|5116.3|5113.3|5109.7|5106.7|0
1652791200000|2022-05-17 12:40:00|5111|5108|5110|5107|5112.3|5109.3|5107.6|5104.6|0
1652791500000|2022-05-17 12:45:00|5109.9|5106.9|5113.3|5110.3|5114.6|5111.6|5109.9|5106.9|0
1652791800000|2022-05-17 12:50:00|5113.2|5110.2|5111.4|5108.4|5113.5|5110.5|5109.6|5106.6|0
1652792100000|2022-05-17 12:55:00|5111.3|5108.3|5118.7|5115.7|5118.7|5115.7|5110.2|5107.2|0
1652792400000|2022-05-17 13:00:00|5118.5|5115.5|5125.7|5122.7|5125.9|5122.9|5118.4|5115.4|0
1652792700000|2022-05-17 13:05:00|5125.6|5122.6|5124.2|5121.2|5127.1|5124.1|5123.6|5120.6|0
1652793000000|2022-05-17 13:10:00|5124.3|5121.3|5123.3|5120.3|5129.4|5126.4|5123|5120|0
1652793300000|2022-05-17 13:15:00|5123.4|5120.4|5122.6|5119.6|5126.2|5123.2|5120.9|5117.9|0
1652793600000|2022-05-17 13:20:00|5122.4|5119.4|5124.7|5121.7|5126.1|5123.1|5122.2|5119.2|0
1652793900000|2022-05-17 13:25:00|5128.4|5125.4|5133.2|5130.2|5135.2|5132.2|5127.6|5124.6|0
1652794200000|2022-05-17 13:30:00|5135.8|5132.8|5163.6|5161.8|5166.8|5165|5122.9|5121.1|0
1652794500000|2022-05-17 13:35:00|5162.8|5161|5153.5|5151.7|5166.4|5164.6|5132.2|5130.4|0
1652794800000|2022-05-17 13:40:00|5159.2|5157.4|5164.9|5163.1|5174.5|5172.7|5156.3|5154.5|0
1652795100000|2022-05-17 13:45:00|5165.4|5163.6|5128.8|5127|5172.1|5170.3|5128.1|5126.3|0
1652795400000|2022-05-17 13:50:00|5128.9|5127.1|5131.2|5129.4|5145.9|5144.1|5126.2|5124.4|0
1652795700000|2022-05-17 13:55:00|5131.1|5129.3|5119.7|5117.9|5145.7|5143.9|5117.8|5116|0
1652796000000|2022-05-17 14:00:00|5120.4|5118.6|5144|5142.2|5147.3|5145.5|5120.2|5118.4|0
1652796300000|2022-05-17 14:05:00|5143.4|5141.6|5110.2|5108.4|5146|5144.2|5108.3|5106.5|0
1652796600000|2022-05-17 14:10:00|5109.6|5107.8|5103.9|5102.1|5110.6|5108.8|5093|5091.2|0
1652796900000|2022-05-17 14:15:00|5104.5|5102.7|5125|5123.2|5127|5125.2|5100.2|5098.4|0
1652797200000|2022-05-17 14:20:00|5125.7|5123.9|5129.9|5128.1|5132.1|5130.3|5114.6|5112.8|0
1652797500000|2022-05-17 14:25:00|5130|5128.2|5101.5|5099.7|5137.2|5135.4|5101.4|5099.6|0
1652797800000|2022-05-17 14:30:00|5101.4|5099.6|5096.6|5094.8|5111.8|5110|5094.3|5092.5|0
1652798100000|2022-05-17 14:35:00|5096.4|5094.6|5065|5063.2|5097.3|5095.5|5061.5|5059.7|0
1652798400000|2022-05-17 14:40:00|5064.7|5062.9|5058.6|5056.8|5069.1|5067.3|5055.5|5053.7|0
1652798700000|2022-05-17 14:45:00|5057.7|5055.9|5059.9|5058.1|5060.5|5058.7|5047.4|5045.6|0
1652799000000|2022-05-17 14:50:00|5060.6|5058.8|5062.8|5061|5067.6|5065.8|5054.5|5052.7|0
1652799300000|2022-05-17 14:55:00|5062.7|5060.9|5070.5|5068.7|5070.5|5068.7|5056.6|5054.8|0
1652799600000|2022-05-17 15:00:00|5070.7|5068.9|5080.9|5079.1|5081.8|5080|5064.6|5062.8|0
1652799900000|2022-05-17 15:05:00|5080.8|5079|5080.9|5079.1|5086.2|5084.4|5075.8|5074|0
1652800200000|2022-05-17 15:10:00|5081.6|5079.8|5078.1|5076.3|5086|5084.2|5076.4|5074.6|0
1652800500000|2022-05-17 15:15:00|5079.6|5077.8|5087.9|5086.1|5089.8|5088|5069|5067.2|0
1652800800000|2022-05-17 15:20:00|5088.3|5086.5|5090.6|5088.8|5093.9|5092.1|5081|5079.2|0
1652801100000|2022-05-17 15:25:00|5090.1|5088.3|5103|5101.2|5103|5101.2|5088.9|5087.1|0
1652801400000|2022-05-17 15:30:00|5103.7|5101.9|5117.3|5115.5|5117.5|5115.7|5100.4|5098.6|0
1652801700000|2022-05-17 15:35:00|5116.9|5115.1|5110.9|5109.1|5120|5118.2|5108.6|5106.8|0
1652802000000|2022-05-17 15:40:00|5111.1|5109.3|5108.9|5107.1|5122.9|5121.1|5108.1|5106.3|0
1652802300000|2022-05-17 15:45:00|5109.2|5107.4|5107.9|5106.1|5114.1|5112.3|5106.3|5104.5|0
1652802600000|2022-05-17 15:50:00|5107.8|5106|5115.6|5113.8|5120.5|5118.7|5107.8|5106|0
1652802900000|2022-05-17 15:55:00|5115.1|5113.3|5105.6|5103.8|5115.1|5113.3|5105.2|5103.4|0
1652803200000|2022-05-17 16:00:00|5105.7|5103.9|5104.7|5102.9|5107.8|5106|5096.2|5094.4|0
1652803500000|2022-05-17 16:05:00|5104.4|5102.6|5088.5|5086.7|5104.5|5102.7|5083.3|5081.5|0
1652803800000|2022-05-17 16:10:00|5088.7|5086.9|5088.8|5087|5093.2|5091.4|5083.2|5081.4|0
1652804100000|2022-05-17 16:15:00|5087.1|5085.3|5096.6|5094.8|5107.5|5105.7|5087.1|5085.3|0
1652804400000|2022-05-17 16:20:00|5096|5094.2|5098.8|5097|5099.7|5097.9|5088.9|5087.1|0
1652804700000|2022-05-17 16:25:00|5099|5097.2|5109.5|5107.7|5112.4|5110.6|5096.6|5094.8|0
1652805000000|2022-05-17 16:30:00|5109.4|5107.6|5112.6|5110.8|5113.5|5111.7|5104.7|5102.9|0
1652805300000|2022-05-17 16:35:00|5112.8|5111|5104.9|5103.1|5118|5116.2|5104.3|5102.5|0
1652805600000|2022-05-17 16:40:00|5106|5104.2|5113|5111.2|5117.6|5115.8|5102.1|5100.3|0
1652805900000|2022-05-17 16:45:00|5113.1|5111.3|5103|5101.2|5117.5|5115.7|5100.1|5098.3|0
1652806200000|2022-05-17 16:50:00|5102.7|5100.9|5101.7|5099.9|5102.7|5100.9|5094.4|5092.6|0
1652806500000|2022-05-17 16:55:00|5101.8|5100|5094.2|5092.4|5101.8|5100|5092.9|5091.1|0
1652806800000|2022-05-17 17:00:00|5094|5092.2|5085|5083.2|5095.4|5093.6|5078.9|5077.1|0
1652807100000|2022-05-17 17:05:00|5084.5|5082.7|5098.3|5096.5|5101.4|5099.6|5084.2|5082.4|0
1652807400000|2022-05-17 17:10:00|5099.3|5097.5|5106.6|5104.8|5109.5|5107.7|5094.7|5092.9|0
1652807700000|2022-05-17 17:15:00|5106.8|5105|5112.9|5111.1|5114.6|5112.8|5106.8|5105|0
1652808000000|2022-05-17 17:20:00|5113|5111.2|5110|5108.2|5119.6|5117.8|5108.4|5106.6|0
1652808300000|2022-05-17 17:25:00|5110.1|5108.3|5106.1|5104.3|5116.8|5115|5105.7|5103.9|0
1652808600000|2022-05-17 17:30:00|5105.9|5104.1|5114.2|5112.4|5120.1|5118.3|5105|5103.2|0
1652808900000|2022-05-17 17:35:00|5114.4|5112.6|5112.3|5110.5|5115.5|5113.7|5106.9|5105.1|0
1652809200000|2022-05-17 17:40:00|5112|5110.2|5111.5|5109.7|5114.6|5112.8|5103.8|5102|0
1652809500000|2022-05-17 17:45:00|5111.3|5109.5|5112|5110.2|5112.1|5110.3|5100.2|5098.4|0
1652809800000|2022-05-17 17:50:00|5112.2|5110.4|5113|5111.2|5117.1|5115.3|5108.5|5106.7|0
1652810100000|2022-05-17 17:55:00|5113.1|5111.3|5108.5|5106.7|5117.9|5116.1|5106.6|5104.8|0
1652810400000|2022-05-17 18:00:00|5108.7|5106.9|5103.4|5101.6|5113.8|5112|5094.4|5092.6|0
1652810700000|2022-05-17 18:05:00|5103.7|5101.9|5132.5|5130.7|5139.4|5137.6|5103.7|5101.9|0
1652811000000|2022-05-17 18:10:00|5132|5130.2|5087.1|5085.3|5132|5130.2|5076|5074.2|0
1652811300000|2022-05-17 18:15:00|5087.4|5085.6|5088.9|5087.1|5100.9|5099.1|5077.6|5075.8|0
1652811600000|2022-05-17 18:20:00|5088.7|5086.9|5074.4|5072.6|5088.7|5086.9|5055.4|5053.6|0
1652811900000|2022-05-17 18:25:00|5074|5072.2|5074.7|5072.9|5089.4|5087.6|5067.5|5065.7|0
1652812200000|2022-05-17 18:30:00|5074.6|5072.8|5063.7|5061.9|5083.5|5081.7|5061.7|5059.9|0
1652812500000|2022-05-17 18:35:00|5063.9|5062.1|5087.9|5086.1|5087.9|5086.1|5055.9|5054.1|0
1652812800000|2022-05-17 18:40:00|5087.5|5085.7|5102.7|5100.9|5106.8|5105|5087.5|5085.7|0
1652813100000|2022-05-17 18:45:00|5104.1|5102.3|5134.1|5132.3|5137.3|5135.5|5101.5|5099.7|0
1652813400000|2022-05-17 18:50:00|5133.8|5132|5120.9|5119.1|5135.2|5133.4|5120.9|5119.1|0
1652813700000|2022-05-17 18:55:00|5122.5|5120.7|5119|5117.2|5129.4|5127.6|5116.3|5114.5|0
1652814000000|2022-05-17 19:00:00|5119.8|5118|5145.2|5143.4|5147.3|5145.5|5117.8|5116|0
1652814300000|2022-05-17 19:05:00|5144.3|5142.5|5145.7|5143.9|5152.5|5150.7|5139.2|5137.4|0
1652814600000|2022-05-17 19:10:00|5145.2|5143.4|5142.3|5140.5|5145.6|5143.8|5134.9|5133.1|0
1652814900000|2022-05-17 19:15:00|5143.1|5141.3|5149.2|5147.4|5152|5150.2|5138.3|5136.5|0
1652815200000|2022-05-17 19:20:00|5150.3|5148.5|5145.5|5143.7|5154.2|5152.4|5141.7|5139.9|0
1652815500000|2022-05-17 19:25:00|5144.7|5142.9|5146.5|5144.7|5150.1|5148.3|5142|5140.2|0
1652815800000|2022-05-17 19:30:00|5147.4|5145.6|5150.5|5148.7|5156.1|5154.3|5144.2|5142.4|0
1652816100000|2022-05-17 19:35:00|5151.7|5149.9|5143.9|5142.1|5153.7|5151.9|5143|5141.2|0
1652816400000|2022-05-17 19:40:00|5143.8|5142|5146.3|5144.5|5149.6|5147.8|5136.6|5134.8|0
1652816700000|2022-05-17 19:45:00|5146.2|5144.4|5131.2|5129.4|5146.3|5144.5|5126.6|5124.8|0
1652817000000|2022-05-17 19:50:00|5135.6|5133.8|5147.5|5145.7|5150.2|5148.4|5135.6|5133.8|0
1652817300000|2022-05-17 19:55:00|5144.8|5143|5157|5155.2|5157.9|5156.1|5139.7|5137.9|0
1652817600000|2022-05-17 20:00:00|5156.3|5153.3|5154|5151|5156.5|5153.5|5146|5143|0
1652817900000|2022-05-17 20:05:00|5153.9|5150.9|5156.6|5153.6|5156.9|5153.9|5152.7|5149.7|0
1652818200000|2022-05-17 20:10:00|5156.8|5153.8|5156.4|5153.4|5157|5154|5156.2|5153.2|0
1652818500000|2022-05-17 20:15:00|5156.5|5153.5|5158.2|5155.2|5159.2|5156.2|5155.9|5152.9|0
1652818800000|2022-05-17 20:20:00|5158.1|5155.1|5152.7|5149.7|5158.1|5155.1|5151.9|5148.9|0
1652819100000|2022-05-17 20:25:00|5152.8|5149.8|5160.5|5157.5|5160.5|5157.5|5152.3|5149.3|0
1652819400000|2022-05-17 20:30:00|5160.4|5157.4|5161.8|5158.8|5161.9|5158.9|5160|5157|0
1652819700000|2022-05-17 20:35:00|5161.7|5158.7|5161.1|5158.1|5161.7|5158.7|5160.9|5157.9|0
1652820000000|2022-05-17 20:40:00|5161|5158|5160.5|5157.5|5161.1|5158.1|5160|5157|0
1652820300000|2022-05-17 20:45:00|5160.7|5157.7|5160.2|5157.2|5160.9|5157.9|5159.8|5156.8|0
1652820600000|2022-05-17 20:50:00|5160.4|5157.4|5162.6|5159.6|5162.8|5159.8|5160.4|5157.4|0
1652820900000|2022-05-17 20:55:00|5162.7|5159.7|5163.6|5160.6|5164.2|5161.2|5162.3|5159.3|0
1652821200000|2022-05-17 21:00:00|5163.5|5160.5|5164.5|5161.5|5164.6|5161.6|5162.8|5159.8|0
1652821500000|2022-05-17 21:05:00|5164.4|5161.4|5164.2|5161.2|5164.9|5161.9|5164|5161|0
1652821800000|2022-05-17 21:10:00|5164.5|5161.5|5163.5|5160.5|5164.5|5161.5|5163.5|5160.5|0
1652822100000|2022-05-17 21:15:00|5163.9|5160.9|5164.4|5161.4|5164.7|5161.7|5163.5|5160.5|0
1652822400000|2022-05-17 21:20:00|5164.6|5161.6|5164.7|5161.7|5165.2|5162.2|5164.5|5161.5|0
1652822700000|2022-05-17 21:25:00|5164.6|5161.6|5164.1|5161.1|5164.9|5161.9|5163.4|5160.4|0
1652823000000|2022-05-17 21:30:00|5163.9|5160.9|5163.2|5160.2|5164|5161|5163|5160|0
1652823300000|2022-05-17 21:35:00|5163.3|5160.3|5163.6|5160.6|5164.4|5161.4|5163.2|5160.2|0
1652823600000|2022-05-17 21:40:00|5163.7|5160.7|5163.8|5160.8|5164.1|5161.1|5163|5160|0
1652823900000|2022-05-17 21:45:00|5163.9|5160.9|5164.8|5161.8|5165.8|5162.8|5163.6|5160.6|0
1652824200000|2022-05-17 21:50:00|5164.9|5161.9|5165.7|5162.7|5166.1|5163.1|5164.7|5161.7|0
1652824500000|2022-05-17 21:55:00|5165.8|5162.8|5164.9|5161.9|5165.9|5162.9|5164.5|5161.5|0
1652824800000|2022-05-17 22:00:00|5164.8|5161.8|5165.6|5162.6|5165.8|5162.8|5164.5|5161.5|0
1652825100000|2022-05-17 22:05:00|5165.7|5162.7|5168.9|5165.9|5168.9|5165.9|5165.7|5162.7|0
1652825400000|2022-05-17 22:10:00|5169.1|5166.1|5168.6|5165.6|5169.7|5166.7|5168.4|5165.4|0
1652825700000|2022-05-17 22:15:00|5168.7|5165.7|5171.2|5168.2|5171.4|5168.4|5168.6|5165.6|0
1652826000000|2022-05-17 22:20:00|5171|5168|5169.8|5166.8|5171.1|5168.1|5169.8|5166.8|0
1652826300000|2022-05-17 22:25:00|5169.4|5166.4|5169.1|5166.1|5169.6|5166.6|5169.1|5166.1|0
1652826600000|2022-05-17 22:30:00|5169.2|5166.2|5170.8|5167.8|5170.8|5167.8|5168.6|5165.6|0
1652826900000|2022-05-17 22:35:00|5171|5168|5171.5|5168.5|5171.9|5168.9|5170.5|5167.5|0
1652827200000|2022-05-17 22:40:00|5171.3|5168.3|5170.7|5167.7|5171.3|5168.3|5170.1|5167.1|0
1652827500000|2022-05-17 22:45:00|5170.8|5167.8|5171|5168|5171.5|5168.5|5170.6|5167.6|0
1652827800000|2022-05-17 22:50:00|5170.7|5167.7|5170.5|5167.5|5170.8|5167.8|5170.3|5167.3|0
1652828100000|2022-05-17 22:55:00|5170.4|5167.4|5167.6|5164.6|5170.5|5167.5|5167.3|5164.3|0
1652828400000|2022-05-17 23:00:00|5167.5|5164.5|5168.3|5165.3|5168.8|5165.8|5166.4|5163.4|0
1652828700000|2022-05-17 23:05:00|5168.2|5165.2|5168.2|5165.2|5169.7|5166.7|5167.9|5164.9|0
1652829000000|2022-05-17 23:10:00|5168.3|5165.3|5168.1|5165.1|5169|5166|5167.9|5164.9|0
1652829300000|2022-05-17 23:15:00|5168|5165|5167.1|5164.1|5168|5165|5166.9|5163.9|0
1652829600000|2022-05-17 23:20:00|5167.3|5164.3|5167.7|5164.7|5167.8|5164.8|5167|5164|0
1652829900000|2022-05-17 23:25:00|5167.8|5164.8|5167|5164|5167.8|5164.8|5166.6|5163.6|0
1652830200000|2022-05-17 23:30:00|5167.1|5164.1|5168.2|5165.2|5168.5|5165.5|5167.1|5164.1|0
1652830500000|2022-05-17 23:35:00|5168.1|5165.1|5161.9|5158.9|5168.2|5165.2|5161.7|5158.7|0
1652830800000|2022-05-17 23:40:00|5161.7|5158.7|5164.2|5161.2|5164.9|5161.9|5161.6|5158.6|0
1652831100000|2022-05-17 23:45:00|5164.3|5161.3|5162.6|5159.6|5164.7|5161.7|5162.6|5159.6|0
1652831400000|2022-05-17 23:50:00|5162.9|5159.9|5164.7|5161.7|5165.3|5162.3|5162.9|5159.9|0
1652831700000|2022-05-17 23:55:00|5164.8|5161.8|5165.5|5160.5|5166.6|5163.6|5163.2|5160.2|0
1652832000000|2022-05-18 00:00:00|5165.3|5160.3|5165.4|5160.4|5167.1|5162.1|5163.9|5158.9|0
1652832300000|2022-05-18 00:05:00|5165.6|5160.6|5168.6|5163.6|5169.2|5164.2|5165.2|5160.2|0
1652832600000|2022-05-18 00:10:00|5168.7|5163.7|5169.1|5164.1|5169.5|5164.5|5166.8|5161.8|0
1652832900000|2022-05-18 00:15:00|5169|5164|5169.1|5164.1|5169.9|5164.9|5168.1|5163.1|0
1652833200000|2022-05-18 00:20:00|5169.2|5164.2|5168.9|5163.9|5170|5165|5167.7|5162.7|0
1652833500000|2022-05-18 00:25:00|5169|5164|5166.7|5161.7|5169.9|5164.9|5166.5|5161.5|0
1652833800000|2022-05-18 00:30:00|5165.9|5160.9|5165.7|5160.7|5167.4|5162.4|5164.9|5159.9|0
1652834100000|2022-05-18 00:35:00|5165.6|5160.6|5160.6|5155.6|5166.3|5161.3|5158.2|5153.2|0
1652834400000|2022-05-18 00:40:00|5160.5|5155.5|5160.6|5155.6|5162.4|5157.4|5159.1|5154.1|0
1652834700000|2022-05-18 00:45:00|5160.4|5155.4|5160.9|5155.9|5161.2|5156.2|5158.5|5153.5|0
1652835000000|2022-05-18 00:50:00|5160.8|5155.8|5161|5156|5161.8|5156.8|5159.8|5154.8|0
1652835300000|2022-05-18 00:55:00|5160.9|5155.9|5159.9|5154.9|5161.2|5156.2|5157.8|5152.8|0
1652835600000|2022-05-18 01:00:00|5160|5155|5159.1|5154.1|5161.3|5156.3|5158.8|5153.8|0
1652835900000|2022-05-18 01:05:00|5159|5154|5156.5|5151.5|5159.3|5154.3|5153.9|5148.9|0
1652836200000|2022-05-18 01:10:00|5156.6|5151.6|5157.7|5152.7|5158.1|5153.1|5154.9|5149.9|0
1652836500000|2022-05-18 01:15:00|5157.8|5152.8|5156|5151|5159|5154|5154.7|5149.7|0
1652836800000|2022-05-18 01:20:00|5156.2|5151.2|5155.2|5150.2|5157|5152|5155|5150|0
1652837100000|2022-05-18 01:25:00|5155.1|5150.1|5154.8|5149.8|5156|5151|5152.1|5147.1|0
1652837400000|2022-05-18 01:30:00|5154.9|5149.9|5147.8|5142.8|5155.3|5150.3|5147|5142|0
1652837700000|2022-05-18 01:35:00|5147.9|5142.9|5149.1|5144.1|5149.1|5144.1|5146.8|5141.8|0
1652838000000|2022-05-18 01:40:00|5148.9|5143.9|5144.5|5139.5|5149.3|5144.3|5144.1|5139.1|0
1652838300000|2022-05-18 01:45:00|5144.6|5139.6|5145.5|5140.5|5147|5142|5142.8|5137.8|0
1652838600000|2022-05-18 01:50:00|5145.6|5140.6|5145.4|5140.4|5148|5143|5143.7|5138.7|0
1652838900000|2022-05-18 01:55:00|5145.2|5140.2|5149.8|5144.8|5149.8|5144.8|5144.8|5139.8|0
1652839200000|2022-05-18 02:00:00|5149.7|5144.7|5147.9|5142.9|5151.1|5146.1|5147.6|5142.6|0
1652839500000|2022-05-18 02:05:00|5147.8|5142.8|5148.1|5143.1|5148.5|5143.5|5145.3|5140.3|0
1652839800000|2022-05-18 02:10:00|5148|5143|5147|5142|5149.3|5144.3|5146.3|5141.3|0
1652840100000|2022-05-18 02:15:00|5146.1|5141.1|5148.6|5143.6|5149.4|5144.4|5144.9|5139.9|0
1652840400000|2022-05-18 02:20:00|5148.5|5143.5|5150|5145|5150.6|5145.6|5147.9|5142.9|0
1652840700000|2022-05-18 02:25:00|5149.8|5144.8|5152.4|5147.4|5152.9|5147.9|5149|5144|0
1652841000000|2022-05-18 02:30:00|5152.5|5147.5|5152|5147|5153.1|5148.1|5150.8|5145.8|0
1652841300000|2022-05-18 02:35:00|5152.1|5147.1|5152.1|5147.1|5152.3|5147.3|5150.4|5145.4|0
1652841600000|2022-05-18 02:40:00|5152|5147|5156.5|5151.5|5158.1|5153.1|5151.7|5146.7|0
1652841900000|2022-05-18 02:45:00|5156.8|5151.8|5155.2|5150.2|5156.9|5151.9|5153.8|5148.8|0
1652842200000|2022-05-18 02:50:00|5155.5|5150.5|5158.5|5153.5|5158.5|5153.5|5154.4|5149.4|0
1652842500000|2022-05-18 02:55:00|5158.2|5153.2|5153.9|5148.9|5158.3|5153.3|5153.5|5148.5|0
1652842800000|2022-05-18 03:00:00|5153.8|5148.8|5155.3|5150.3|5156|5151|5152.2|5147.2|0
1652843100000|2022-05-18 03:05:00|5155.4|5150.4|5154|5149|5155.5|5150.5|5153.3|5148.3|0
1652843400000|2022-05-18 03:10:00|5153.9|5148.9|5149.3|5144.3|5154.1|5149.1|5147.5|5142.5|0
1652843700000|2022-05-18 03:15:00|5149.4|5144.4|5148.3|5143.3|5150.3|5145.3|5147.9|5142.9|0
1652844000000|2022-05-18 03:20:00|5148.4|5143.4|5147.7|5142.7|5148.5|5143.5|5145.7|5140.7|0
1652844300000|2022-05-18 03:25:00|5147.4|5142.4|5147.9|5142.9|5148.1|5143.1|5146.8|5141.8|0
1652844600000|2022-05-18 03:30:00|5148|5143|5147.2|5142.2|5148.1|5143.1|5147.1|5142.1|0
1652844900000|2022-05-18 03:35:00|5147.1|5142.1|5134.7|5129.7|5147.4|5142.4|5129.7|5124.7|0
1652845200000|2022-05-18 03:40:00|5134.8|5129.8|5134|5129|5135|5130|5131.8|5126.8|0
1652845500000|2022-05-18 03:45:00|5133.9|5128.9|5138|5133|5138.8|5133.8|5133.4|5128.4|0
1652845800000|2022-05-18 03:50:00|5137.9|5132.9|5138.1|5133.1|5138.7|5133.7|5136.1|5131.1|0
1652846100000|2022-05-18 03:55:00|5138.3|5133.3|5139.7|5134.7|5140.6|5135.6|5137.7|5132.7|0
1652846400000|2022-05-18 04:00:00|5139.6|5134.6|5143.3|5138.3|5144.1|5139.1|5139.6|5134.6|0
1652846700000|2022-05-18 04:05:00|5143.5|5138.5|5142.9|5137.9|5144.2|5139.2|5142|5137|0
1652847000000|2022-05-18 04:10:00|5143|5138|5142.4|5137.4|5143.1|5138.1|5142.1|5137.1|0
1652847300000|2022-05-18 04:15:00|5142.5|5137.5|5142.1|5137.1|5142.8|5137.8|5141.2|5136.2|0
1652847600000|2022-05-18 04:20:00|5142.2|5137.2|5145.5|5140.5|5146.3|5141.3|5142.2|5137.2|0
1652847900000|2022-05-18 04:25:00|5145.4|5140.4|5143.8|5138.8|5145.8|5140.8|5142.9|5137.9|0
1652848200000|2022-05-18 04:30:00|5143.4|5138.4|5140.4|5135.4|5143.5|5138.5|5138.9|5133.9|0
1652848500000|2022-05-18 04:35:00|5140.5|5135.5|5137.9|5132.9|5141.2|5136.2|5137.8|5132.8|0
1652848800000|2022-05-18 04:40:00|5138|5133|5138.3|5133.3|5139.8|5134.8|5138|5133|0
1652849100000|2022-05-18 04:45:00|5138.4|5133.4|5132.3|5127.3|5138.6|5133.6|5132.3|5127.3|0
1652849400000|2022-05-18 04:50:00|5132.4|5127.4|5129.1|5124.1|5132.4|5127.4|5127.1|5122.1|0
1652849700000|2022-05-18 04:55:00|5129.2|5124.2|5128.9|5123.9|5130.6|5125.6|5127.9|5122.9|0
1652850000000|2022-05-18 05:00:00|5128.7|5123.7|5122.3|5117.3|5129|5124|5121.5|5116.5|0
1652850300000|2022-05-18 05:05:00|5122.4|5117.4|5126.4|5121.4|5129.8|5124.8|5122.1|5117.1|0
1652850600000|2022-05-18 05:10:00|5126.2|5121.2|5125.7|5120.7|5128.3|5123.3|5125.5|5120.5|0
1652850900000|2022-05-18 05:15:00|5125.8|5120.8|5126.6|5121.6|5127.8|5122.8|5125.2|5120.2|0
1652851200000|2022-05-18 05:20:00|5126.2|5121.2|5123.7|5118.7|5126.8|5121.8|5121|5116|0
1652851500000|2022-05-18 05:25:00|5123.8|5118.8|5123.8|5118.8|5124.4|5119.4|5120.3|5115.3|0
1652851800000|2022-05-18 05:30:00|5124|5119|5129.4|5124.4|5129.8|5124.8|5122.4|5117.4|0
1652852100000|2022-05-18 05:35:00|5129.3|5124.3|5128.4|5123.4|5130.1|5125.1|5128.3|5123.3|0
1652852400000|2022-05-18 05:40:00|5128.3|5123.3|5132.7|5127.7|5132.7|5127.7|5127.2|5122.2|0
1652852700000|2022-05-18 05:45:00|5133.3|5128.3|5133.2|5128.2|5134.2|5129.2|5131.3|5126.3|0
1652853000000|2022-05-18 05:50:00|5133.3|5128.3|5136.9|5131.9|5138.6|5133.6|5132.1|5127.1|0
1652853300000|2022-05-18 05:55:00|5136.6|5131.6|5142.1|5137.1|5143.4|5138.4|5136.1|5131.1|0
1652853600000|2022-05-18 06:00:00|5142|5137|5146.7|5141.7|5146.7|5141.7|5139.4|5134.4|0
1652853900000|2022-05-18 06:05:00|5146.5|5141.5|5141.5|5136.5|5146.6|5141.6|5140.9|5135.9|0
1652854200000|2022-05-18 06:10:00|5141.1|5136.1|5139.7|5134.7|5141.4|5136.4|5137.2|5132.2|0
1652854500000|2022-05-18 06:15:00|5139.8|5134.8|5141|5136|5143.3|5138.3|5139.3|5134.3|0
1652854800000|2022-05-18 06:20:00|5141.1|5136.1|5139.6|5134.6|5141.3|5136.3|5137.8|5132.8|0
1652855100000|2022-05-18 06:25:00|5139.5|5134.5|5138.3|5133.3|5141.5|5136.5|5138.2|5133.2|0
1652855400000|2022-05-18 06:30:00|5138.2|5133.2|5139.3|5134.3|5140.8|5135.8|5137.7|5132.7|0
1652855700000|2022-05-18 06:35:00|5139.4|5134.4|5141.4|5136.4|5141.4|5136.4|5138.3|5133.3|0
1652856000000|2022-05-18 06:40:00|5141.5|5136.5|5139|5134|5141.6|5136.6|5137.4|5132.4|0
1652856300000|2022-05-18 06:45:00|5138.9|5133.9|5137.1|5132.1|5139.1|5134.1|5134.3|5129.3|0
1652856600000|2022-05-18 06:50:00|5137.2|5132.2|5137.4|5132.4|5138.8|5133.8|5135.6|5130.6|0
1652856900000|2022-05-18 06:55:00|5137.5|5132.5|5135.9|5130.9|5137.8|5132.8|5134.7|5129.7|0
1652857200000|2022-05-18 07:00:00|5136|5131|5133.6|5128.6|5136.9|5131.9|5131.5|5126.5|0
1652857500000|2022-05-18 07:05:00|5133.5|5128.5|5136.9|5131.9|5138|5133|5130.3|5125.3|0
1652857800000|2022-05-18 07:10:00|5136.8|5131.8|5127.7|5122.7|5137|5132|5127.1|5122.1|0
1652858100000|2022-05-18 07:15:00|5127.8|5122.8|5123.4|5118.4|5129.5|5124.5|5121.9|5116.9|0
1652858400000|2022-05-18 07:20:00|5123.6|5118.6|5132|5127|5134.6|5129.6|5123.6|5118.6|0
1652858700000|2022-05-18 07:25:00|5132.1|5127.1|5131.1|5126.1|5132.3|5127.3|5129.4|5124.4|0
1652859000000|2022-05-18 07:30:00|5131.3|5126.3|5127.7|5122.7|5132.2|5127.2|5126.1|5121.1|0
1652859300000|2022-05-18 07:35:00|5128.3|5123.3|5124.8|5119.8|5129.8|5124.8|5124.4|5119.4|0
1652859600000|2022-05-18 07:40:00|5124.9|5119.9|5125.3|5120.3|5127.7|5122.7|5122.2|5117.2|0
1652859900000|2022-05-18 07:45:00|5125.2|5120.2|5121.1|5116.1|5125.5|5120.5|5119.6|5114.6|0
1652860200000|2022-05-18 07:50:00|5121.2|5116.2|5123.3|5118.3|5123.8|5118.8|5120.8|5115.8|0
1652860500000|2022-05-18 07:55:00|5123.1|5118.1|5127.3|5122.3|5129.5|5124.5|5123.1|5118.1|0
1652860800000|2022-05-18 08:00:00|5127.6|5122.6|5130.1|5127.1|5131.3|5128.3|5120.3|5117.3|0
1652861100000|2022-05-18 08:05:00|5130.3|5127.3|5127.6|5124.6|5132|5129|5126.5|5123.5|0
1652861400000|2022-05-18 08:10:00|5127.5|5124.5|5126.2|5123.2|5129|5126|5124.5|5121.5|0
1652861700000|2022-05-18 08:15:00|5126.3|5123.3|5123.1|5120.1|5129.1|5126.1|5122.9|5119.9|0
1652862000000|2022-05-18 08:20:00|5123.2|5120.2|5119|5116|5124.8|5121.8|5116.1|5113.1|0
1652862300000|2022-05-18 08:25:00|5119.2|5116.2|5120.1|5117.1|5120.4|5117.4|5117|5114|0
1652862600000|2022-05-18 08:30:00|5120.5|5117.5|5116|5113|5121.3|5118.3|5115.8|5112.8|0
1652862900000|2022-05-18 08:35:00|5115.7|5112.7|5108.8|5105.8|5116.1|5113.1|5106.2|5103.2|0
1652863200000|2022-05-18 08:40:00|5108.9|5105.9|5113.2|5110.2|5113.2|5110.2|5106.8|5103.8|0
1652863500000|2022-05-18 08:45:00|5113.1|5110.1|5110.3|5107.3|5113.9|5110.9|5109.7|5106.7|0
1652863800000|2022-05-18 08:50:00|5110.2|5107.2|5111|5108|5111.5|5108.5|5109.5|5106.5|0
1652864100000|2022-05-18 08:55:00|5113.4|5110.4|5116.5|5113.5|5116.5|5113.5|5110.9|5107.9|0
1652864400000|2022-05-18 09:00:00|5116.7|5113.7|5113.9|5110.9|5117.6|5114.6|5113.9|5110.9|0
1652864700000|2022-05-18 09:05:00|5114|5111|5115|5112|5115.7|5112.7|5113.4|5110.4|0
1652865000000|2022-05-18 09:10:00|5115.1|5112.1|5117|5114|5117.7|5114.7|5115.1|5112.1|0
1652865300000|2022-05-18 09:15:00|5116.4|5113.4|5114.8|5111.8|5117|5114|5114.8|5111.8|0
1652865600000|2022-05-18 09:20:00|5115.4|5112.4|5119.2|5116.2|5119.7|5116.7|5114.9|5111.9|0
1652865900000|2022-05-18 09:25:00|5119.1|5116.1|5116|5113|5119.6|5116.6|5116|5113|0
1652866200000|2022-05-18 09:30:00|5116.2|5113.2|5117.4|5114.4|5118|5115|5115|5112|0
1652866500000|2022-05-18 09:35:00|5117.5|5114.5|5119.4|5116.4|5119.4|5116.4|5117.1|5114.1|0
1652866800000|2022-05-18 09:40:00|5119.3|5116.3|5120.1|5117.1|5120.2|5117.2|5118.1|5115.1|0
1652867100000|2022-05-18 09:45:00|5120.2|5117.2|5120.7|5117.7|5121.4|5118.4|5119.8|5116.8|0
1652867400000|2022-05-18 09:50:00|5120.8|5117.8|5121.2|5118.2|5121.7|5118.7|5119.7|5116.7|0
1652867700000|2022-05-18 09:55:00|5120.9|5117.9|5122.8|5119.8|5122.8|5119.8|5119|5116|0
1652868000000|2022-05-18 10:00:00|5122.9|5119.9|5123.8|5120.8|5127.4|5124.4|5122.8|5119.8|0
1652868300000|2022-05-18 10:05:00|5123.6|5120.6|5122.4|5119.4|5123.8|5120.8|5121.3|5118.3|0
1652868600000|2022-05-18 10:10:00|5124.8|5121.8|5125.3|5122.3|5126.1|5123.1|5123.5|5120.5|0
1652868900000|2022-05-18 10:15:00|5125.4|5122.4|5125|5122|5125.6|5122.6|5123.3|5120.3|0
1652869200000|2022-05-18 10:20:00|5125.1|5122.1|5125.1|5122.1|5125.8|5122.8|5124.8|5121.8|0
1652869500000|2022-05-18 10:25:00|5124.7|5121.7|5122.6|5119.6|5125.1|5122.1|5121|5118|0
1652869800000|2022-05-18 10:30:00|5122.7|5119.7|5113.4|5110.4|5122.8|5119.8|5112.7|5109.7|0
1652870100000|2022-05-18 10:35:00|5113.2|5110.2|5111.6|5108.6|5113.5|5110.5|5110.5|5107.5|0
1652870400000|2022-05-18 10:40:00|5111.4|5108.4|5109.1|5106.1|5111.4|5108.4|5106.6|5103.6|0
1652870700000|2022-05-18 10:45:00|5109.4|5106.4|5107.4|5104.4|5109.4|5106.4|5107.3|5104.3|0
1652871000000|2022-05-18 10:50:00|5107.7|5104.7|5109.6|5106.6|5110.4|5107.4|5107.3|5104.3|0
1652871300000|2022-05-18 10:55:00|5109.5|5106.5|5110.1|5107.1|5110.5|5107.5|5108.6|5105.6|0
1652871600000|2022-05-18 11:00:00|5110.4|5107.4|5105.3|5102.3|5114.3|5111.3|5104.9|5101.9|0
1652871900000|2022-05-18 11:05:00|5105.2|5102.2|5092|5089|5105.2|5102.2|5091.6|5088.6|0
1652872200000|2022-05-18 11:10:00|5091.9|5088.9|5086.2|5083.2|5091.9|5088.9|5085.4|5082.4|0
1652872500000|2022-05-18 11:15:00|5085.9|5082.9|5086.5|5083.5|5089.5|5086.5|5084.6|5081.6|0
1652872800000|2022-05-18 11:20:00|5086.6|5083.6|5084.6|5081.6|5091.2|5088.2|5084.1|5081.1|0
1652873100000|2022-05-18 11:25:00|5084.4|5081.4|5082.9|5079.9|5087.6|5084.6|5082.5|5079.5|0
1652873400000|2022-05-18 11:30:00|5083|5080|5087.6|5084.6|5090.4|5087.4|5083|5080|0
1652873700000|2022-05-18 11:35:00|5087.5|5084.5|5088.2|5085.2|5091.6|5088.6|5086.7|5083.7|0
1652874000000|2022-05-18 11:40:00|5088.1|5085.1|5084.2|5081.2|5088.4|5085.4|5084.2|5081.2|0
1652874300000|2022-05-18 11:45:00|5084.5|5081.5|5083.2|5080.2|5084.7|5081.7|5081.1|5078.1|0
1652874600000|2022-05-18 11:50:00|5083|5080|5083|5080|5083.1|5080.1|5079.4|5076.4|0
1652874900000|2022-05-18 11:55:00|5082.8|5079.8|5080.1|5077.1|5084.1|5081.1|5080.1|5077.1|0
1652875200000|2022-05-18 12:00:00|5080.5|5077.5|5080.1|5077.1|5080.7|5077.7|5079|5076|0
1652875500000|2022-05-18 12:05:00|5080|5077|5083.4|5080.4|5084.6|5081.6|5080|5077|0
1652875800000|2022-05-18 12:10:00|5083.5|5080.5|5083.3|5080.3|5084|5081|5080.6|5077.6|0
1652876100000|2022-05-18 12:15:00|5083|5080|5088.7|5085.7|5088.7|5085.7|5083|5080|0
1652876400000|2022-05-18 12:20:00|5088.6|5085.6|5086.9|5083.9|5090.2|5087.2|5086.7|5083.7|0
1652876700000|2022-05-18 12:25:00|5086.8|5083.8|5087.7|5084.7|5089.2|5086.2|5085.9|5082.9|0
1652877000000|2022-05-18 12:30:00|5087.9|5084.9|5082.8|5079.8|5088|5085|5082.8|5079.8|0
1652877300000|2022-05-18 12:35:00|5082.5|5079.5|5076.5|5073.5|5082.5|5079.5|5075.2|5072.2|0
1652877600000|2022-05-18 12:40:00|5076.4|5073.4|5070.9|5067.9|5077.2|5074.2|5070.7|5067.7|0
1652877900000|2022-05-18 12:45:00|5070.8|5067.8|5069.3|5066.3|5072.6|5069.6|5068.5|5065.5|0
1652878200000|2022-05-18 12:50:00|5069.2|5066.2|5064.4|5061.4|5069.8|5066.8|5063.8|5060.8|0
1652878500000|2022-05-18 12:55:00|5064.2|5061.2|5059.7|5056.7|5065.7|5062.7|5059.7|5056.7|0
1652878800000|2022-05-18 13:00:00|5059.8|5056.8|5061.6|5058.6|5064.3|5061.3|5057.1|5054.1|0
1652879100000|2022-05-18 13:05:00|5061.5|5058.5|5054.9|5051.9|5063|5060|5054.1|5051.1|0
1652879400000|2022-05-18 13:10:00|5054.8|5051.8|5056.4|5053.4|5057.5|5054.5|5054.2|5051.2|0
1652879700000|2022-05-18 13:15:00|5056.3|5053.3|5057.6|5054.6|5059.4|5056.4|5055.1|5052.1|0
1652880000000|2022-05-18 13:20:00|5057.7|5054.7|5057.7|5054.7|5059.7|5056.7|5056.7|5053.7|0
1652880300000|2022-05-18 13:25:00|5057|5054|5056.3|5053.3|5057.7|5054.7|5051.9|5048.9|0
1652880600000|2022-05-18 13:30:00|5058.5|5055.5|5073|5071.2|5087|5085.2|5049.8|5048|0
1652880900000|2022-05-18 13:35:00|5071.4|5069.6|5064.2|5062.4|5087.7|5085.9|5053.8|5052|0
1652881200000|2022-05-18 13:40:00|5064.3|5062.5|5052.7|5050.9|5067.5|5065.7|5035.8|5034|0
1652881500000|2022-05-18 13:45:00|5051.8|5050|5057.2|5055.4|5067.5|5065.7|5050.7|5048.9|0
1652881800000|2022-05-18 13:50:00|5057.4|5055.6|5066.6|5064.8|5080.8|5079|5043.9|5042.1|0
1652882100000|2022-05-18 13:55:00|5064.7|5062.9|5046.7|5044.9|5066.9|5065.1|5037.4|5035.6|0
1652882400000|2022-05-18 14:00:00|5046.2|5044.4|5061.4|5059.6|5072.5|5070.7|5044|5042.2|0
1652882700000|2022-05-18 14:05:00|5061.2|5059.4|5058|5056.2|5080.2|5078.4|5057.9|5056.1|0
1652883000000|2022-05-18 14:10:00|5057.1|5055.3|5076.1|5074.3|5076.9|5075.1|5048.3|5046.5|0
1652883300000|2022-05-18 14:15:00|5074.9|5073.1|5070.3|5068.5|5082.9|5081.1|5063.1|5061.3|0
1652883600000|2022-05-18 14:20:00|5070.2|5068.4|5070.1|5068.3|5081.6|5079.8|5061.9|5060.1|0
1652883900000|2022-05-18 14:25:00|5069.8|5068|5060.5|5058.7|5083.1|5081.3|5060.5|5058.7|0
1652884200000|2022-05-18 14:30:00|5059.2|5057.4|5050.7|5048.9|5062.9|5061.1|5047.4|5045.6|0
1652884500000|2022-05-18 14:35:00|5049.8|5048|5046.8|5045|5049.8|5048|5036.5|5034.7|0
1652884800000|2022-05-18 14:40:00|5047|5045.2|5050.7|5048.9|5053|5051.2|5038.8|5037|0
1652885100000|2022-05-18 14:45:00|5049.9|5048.1|5073.3|5071.5|5075.9|5074.1|5042|5040.2|0
1652885400000|2022-05-18 14:50:00|5072.1|5070.3|5064.9|5063.1|5072.6|5070.8|5056.2|5054.4|0
1652885700000|2022-05-18 14:55:00|5065.2|5063.4|5073.5|5071.7|5073.5|5071.7|5055.9|5054.1|0
1652886000000|2022-05-18 15:00:00|5073.7|5071.9|5048.1|5046.3|5073.7|5071.9|5046.5|5044.7|0
1652886300000|2022-05-18 15:05:00|5047.7|5045.9|5038.8|5037|5050.8|5049|5037|5035.2|0
1652886600000|2022-05-18 15:10:00|5038.7|5036.9|5030|5028.2|5038.7|5036.9|5029.3|5027.5|0
1652886900000|2022-05-18 15:15:00|5030.1|5028.3|5013.3|5011.5|5030.1|5028.3|5010.8|5009|0
1652887200000|2022-05-18 15:20:00|5013.5|5011.7|5001.3|4999.5|5013.5|5011.7|4999.5|4997.7|0
1652887500000|2022-05-18 15:25:00|5001.6|4999.8|4979.8|4978|5007.1|5005.3|4977.1|4975.3|0
1652887800000|2022-05-18 15:30:00|4979.7|4977.9|4976.8|4975|4981.2|4979.4|4968.1|4966.3|0
1652888100000|2022-05-18 15:35:00|4977|4975.2|4983.4|4981.6|4988.8|4987|4972.1|4970.3|0
1652888400000|2022-05-18 15:40:00|4983.5|4981.7|4995|4993.2|4997.6|4995.8|4982.2|4980.4|0
1652888700000|2022-05-18 15:45:00|4994.6|4992.8|4984.6|4982.8|4995.1|4993.3|4979.3|4977.5|0
1652889000000|2022-05-18 15:50:00|4984.9|4983.1|4960.8|4959|4988|4986.2|4960.8|4959|0
1652889300000|2022-05-18 15:55:00|4960.7|4958.9|4962.5|4960.7|4970.1|4968.3|4958.7|4956.9|0
1652889600000|2022-05-18 16:00:00|4962.4|4960.6|4964.8|4963|4966.9|4965.1|4955.9|4954.1|0
1652889900000|2022-05-18 16:05:00|4964.9|4963.1|4947|4945.2|4964.9|4963.1|4943.2|4941.4|0
1652890200000|2022-05-18 16:10:00|4948.2|4946.4|4953.4|4951.6|4953.8|4952|4941.1|4939.3|0
1652890500000|2022-05-18 16:15:00|4953.5|4951.7|4950.9|4949.1|4956.7|4954.9|4949.4|4947.6|0
1652890800000|2022-05-18 16:20:00|4951|4949.2|4932.6|4930.8|4954|4952.2|4928|4926.2|0
1652891100000|2022-05-18 16:25:00|4932.4|4930.6|4936.5|4934.7|4940.8|4939|4932.1|4930.3|0
1652891400000|2022-05-18 16:30:00|4936.3|4934.5|4942.6|4940.8|4943.2|4941.4|4928.9|4927.1|0
1652891700000|2022-05-18 16:35:00|4942.5|4940.7|4947.1|4945.3|4949.2|4947.4|4939|4937.2|0
1652892000000|2022-05-18 16:40:00|4947|4945.2|4936.1|4934.3|4948.3|4946.5|4934.6|4932.8|0
1652892300000|2022-05-18 16:45:00|4936|4934.2|4954.9|4953.1|4955.5|4953.7|4929.9|4928.1|0
1652892600000|2022-05-18 16:50:00|4955.1|4953.3|4962|4960.2|4964.4|4962.6|4953.7|4951.9|0
1652892900000|2022-05-18 16:55:00|4962.4|4960.6|4967.1|4965.3|4968.2|4966.4|4955.2|4953.4|0
1652893200000|2022-05-18 17:00:00|4967.2|4965.4|4949.5|4947.7|4967.4|4965.6|4949.1|4947.3|0
1652893500000|2022-05-18 17:05:00|4949.6|4947.8|4921.3|4919.5|4949.6|4947.8|4920.6|4918.8|0
1652893800000|2022-05-18 17:10:00|4921.6|4919.8|4914.3|4912.5|4923.3|4921.5|4912.5|4910.7|0
1652894100000|2022-05-18 17:15:00|4913.8|4912|4907.3|4905.5|4916.2|4914.4|4905.4|4903.6|0
1652894400000|2022-05-18 17:20:00|4907.4|4905.6|4910.7|4908.9|4920|4918.2|4907.4|4905.6|0
1652894700000|2022-05-18 17:25:00|4911.5|4909.7|4912.8|4911|4915.5|4913.7|4904.8|4903|0
1652895000000|2022-05-18 17:30:00|4911.8|4910|4920.4|4918.6|4921.6|4919.8|4906.9|4905.1|0
1652895300000|2022-05-18 17:35:00|4920.3|4918.5|4920.9|4919.1|4925.7|4923.9|4914.4|4912.6|0
1652895600000|2022-05-18 17:40:00|4921.2|4919.4|4901.9|4900.1|4921.6|4919.8|4898.9|4897.1|0
1652895900000|2022-05-18 17:45:00|4902.2|4900.4|4895.9|4894.1|4904.9|4903.1|4893.2|4891.4|0
1652896200000|2022-05-18 17:50:00|4895.8|4894|4895.5|4893.7|4899.6|4897.8|4889.3|4887.5|0
1652896500000|2022-05-18 17:55:00|4895.3|4893.5|4896.5|4894.7|4897.6|4895.8|4885.9|4884.1|0
1652896800000|2022-05-18 18:00:00|4896.4|4894.6|4895.4|4893.6|4902.6|4900.8|4888.8|4887|0
1652897100000|2022-05-18 18:05:00|4896.6|4894.8|4897|4895.2|4899|4897.2|4887.6|4885.8|0
1652897400000|2022-05-18 18:10:00|4898.1|4896.3|4891.7|4889.9|4905.1|4903.3|4890.5|4888.7|0
1652897700000|2022-05-18 18:15:00|4891.9|4890.1|4902.1|4900.3|4906.4|4904.6|4888.9|4887.1|0
1652898000000|2022-05-18 18:20:00|4900.9|4899.1|4898.2|4896.4|4908.6|4906.8|4895.3|4893.5|0
1652898300000|2022-05-18 18:25:00|4898.4|4896.6|4903.6|4901.8|4906.3|4904.5|4898.4|4896.6|0
1652898600000|2022-05-18 18:30:00|4903.7|4901.9|4885.3|4883.5|4908.1|4906.3|4884.1|4882.3|0
1652898900000|2022-05-18 18:35:00|4885.4|4883.6|4880.6|4878.8|4885.4|4883.6|4874.9|4873.1|0
1652899200000|2022-05-18 18:40:00|4880.5|4878.7|4885.3|4883.5|4887.8|4886|4880.3|4878.5|0
1652899500000|2022-05-18 18:45:00|4885|4883.2|4895|4893.2|4899|4897.2|4874.1|4872.3|0
1652899800000|2022-05-18 18:50:00|4893.5|4891.7|4880.8|4879|4897.6|4895.8|4877|4875.2|0
1652900100000|2022-05-18 18:55:00|4880.7|4878.9|4873.3|4871.5|4886.7|4884.9|4867.4|4865.6|0
1652900400000|2022-05-18 19:00:00|4872.3|4870.5|4883.3|4881.5|4885.6|4883.8|4871.6|4869.8|0
1652900700000|2022-05-18 19:05:00|4883.2|4881.4|4883.4|4881.6|4899.8|4898|4882.4|4880.6|0
1652901000000|2022-05-18 19:10:00|4883.1|4881.3|4875|4873.2|4890.2|4888.4|4875|4873.2|0
1652901300000|2022-05-18 19:15:00|4874.9|4873.1|4879.5|4877.7|4885.6|4883.8|4874.8|4873|0
1652901600000|2022-05-18 19:20:00|4879.1|4877.3|4865.5|4863.7|4886.1|4884.3|4862.3|4860.5|0
1652901900000|2022-05-18 19:25:00|4865.8|4864|4867.9|4866.1|4870.9|4869.1|4861.9|4860.1|0
1652902200000|2022-05-18 19:30:00|4867.7|4865.9|4869.5|4867.7|4874.4|4872.6|4866.6|4864.8|0
1652902500000|2022-05-18 19:35:00|4869.4|4867.6|4891.6|4889.8|4897.8|4896|4866.7|4864.9|0
1652902800000|2022-05-18 19:40:00|4891.7|4889.9|4879.1|4877.3|4896.6|4894.8|4875.5|4873.7|0
1652903100000|2022-05-18 19:45:00|4878.5|4876.7|4874.2|4872.4|4885.8|4884|4870.9|4869.1|0
1652903400000|2022-05-18 19:50:00|4874.7|4872.9|4860.1|4858.3|4886.1|4884.3|4856.6|4854.8|0
1652903700000|2022-05-18 19:55:00|4859.9|4858.1|4875|4873.2|4878|4876.2|4859.1|4857.3|0
1652904000000|2022-05-18 20:00:00|4875.6|4872.6|4870.4|4867.4|4878.5|4875.5|4869.2|4866.2|0
1652904300000|2022-05-18 20:05:00|4870.5|4867.5|4858.8|4855.8|4870.8|4867.8|4858.6|4855.6|0
1652904600000|2022-05-18 20:10:00|4858.7|4855.7|4860.7|4857.7|4861.6|4858.6|4857|4854|0
1652904900000|2022-05-18 20:15:00|4860.8|4857.8|4859.9|4856.9|4863.1|4860.1|4856.6|4853.6|0
1652905200000|2022-05-18 20:20:00|4860.1|4857.1|4862.2|4859.2|4862.2|4859.2|4855.6|4852.6|0
1652905500000|2022-05-18 20:25:00|4862.4|4859.4|4861.6|4858.6|4862.5|4859.5|4859.2|4856.2|0
1652905800000|2022-05-18 20:30:00|4861.7|4858.7|4862.2|4859.2|4864.2|4861.2|4859.9|4856.9|0
1652906100000|2022-05-18 20:35:00|4862.1|4859.1|4856.3|4853.3|4863|4860|4855.4|4852.4|0
1652906400000|2022-05-18 20:40:00|4856.1|4853.1|4859.8|4856.8|4859.9|4856.9|4855.9|4852.9|0
1652906700000|2022-05-18 20:45:00|4859.7|4856.7|4864|4861|4865.7|4862.7|4859.7|4856.7|0
1652907000000|2022-05-18 20:50:00|4864.5|4861.5|4870.9|4867.9|4871|4868|4863.2|4860.2|0
1652907300000|2022-05-18 20:55:00|4871|4868|4869.6|4866.6|4871.7|4868.7|4869.2|4866.2|0
1652907600000|2022-05-18 21:00:00|4869.5|4866.5|4868.3|4865.3|4870.3|4867.3|4868.2|4865.2|0
1652907900000|2022-05-18 21:05:00|4868.4|4865.4|4869.7|4866.7|4870.4|4867.4|4868.4|4865.4|0
1652908200000|2022-05-18 21:10:00|4869.8|4866.8|4865.8|4862.8|4869.8|4866.8|4865.8|4862.8|0
1652908500000|2022-05-18 21:15:00|4865.7|4862.7|4865.3|4862.3|4867.1|4864.1|4864.5|4861.5|0
1652908800000|2022-05-18 21:20:00|4865.4|4862.4|4865.5|4862.5|4865.8|4862.8|4865.1|4862.1|0
1652909100000|2022-05-18 21:25:00|4865.6|4862.6|4865.5|4862.5|4866.2|4863.2|4865.2|4862.2|0
1652909400000|2022-05-18 21:30:00|4865.4|4862.4|4864.9|4861.9|4865.5|4862.5|4864.7|4861.7|0
1652909700000|2022-05-18 21:35:00|4865|4862|4865.6|4862.6|4865.8|4862.8|4864.9|4861.9|0
1652910000000|2022-05-18 21:40:00|4865.8|4862.8|4864.7|4861.7|4865.9|4862.9|4864.3|4861.3|0
1652910300000|2022-05-18 21:45:00|4864.6|4861.6|4867|4864|4867.4|4864.4|4863.9|4860.9|0
1652910600000|2022-05-18 21:50:00|4866.9|4863.9|4868|4865|4868|4865|4866.9|4863.9|0
1652910900000|2022-05-18 21:55:00|4867.9|4864.9|4867.8|4864.8|4868.8|4865.8|4867.8|4864.8|0
1652911200000|2022-05-18 22:00:00|4866.7|4863.7|4869.4|4866.4|4872.4|4869.4|4866.2|4863.2|0
1652911500000|2022-05-18 22:05:00|4869.2|4866.2|4867|4864|4870|4867|4866.2|4863.2|0
1652911800000|2022-05-18 22:10:00|4867.3|4864.3|4868.3|4865.3|4869.2|4866.2|4867.3|4864.3|0
1652912100000|2022-05-18 22:15:00|4868.4|4865.4|4870.2|4867.2|4870.5|4867.5|4868.3|4865.3|0
1652912400000|2022-05-18 22:20:00|4870.4|4867.4|4872.1|4869.1|4873.5|4870.5|4870.2|4867.2|0
1652912700000|2022-05-18 22:25:00|4872|4869|4866.6|4863.6|4872.3|4869.3|4866.5|4863.5|0
1652913000000|2022-05-18 22:30:00|4866.8|4863.8|4868.5|4865.5|4868.9|4865.9|4865.8|4862.8|0
1652913300000|2022-05-18 22:35:00|4868.6|4865.6|4870.7|4867.7|4871.1|4868.1|4868.6|4865.6|0
1652913600000|2022-05-18 22:40:00|4870.6|4867.6|4871.1|4868.1|4871.4|4868.4|4869|4866|0
1652913900000|2022-05-18 22:45:00|4871.2|4868.2|4870|4867|4871.4|4868.4|4868.2|4865.2|0
1652914200000|2022-05-18 22:50:00|4870.1|4867.1|4868.3|4865.3|4870.5|4867.5|4868|4865|0
1652914500000|2022-05-18 22:55:00|4868.1|4865.1|4871.5|4868.5|4872.5|4869.5|4868|4865|0
1652914800000|2022-05-18 23:00:00|4871.4|4868.4|4869.3|4866.3|4871.4|4868.4|4868.7|4865.7|0
1652915100000|2022-05-18 23:05:00|4869.4|4866.4|4868.3|4865.3|4869.4|4866.4|4868.3|4865.3|0
1652915400000|2022-05-18 23:10:00|4868.1|4865.1|4863.1|4860.1|4868.1|4865.1|4862.9|4859.9|0
1652915700000|2022-05-18 23:15:00|4863|4860|4859.3|4856.3|4863|4860|4859.3|4856.3|0
1652916000000|2022-05-18 23:20:00|4859.4|4856.4|4859.8|4856.8|4860.9|4857.9|4859|4856|0
1652916300000|2022-05-18 23:25:00|4859.7|4856.7|4857.3|4854.3|4860.1|4857.1|4856.8|4853.8|0
1652916600000|2022-05-18 23:30:00|4857.4|4854.4|4857.5|4854.5|4860.3|4857.3|4857.3|4854.3|0
1652916900000|2022-05-18 23:35:00|4857.3|4854.3|4845.2|4842.2|4857.8|4854.8|4845.2|4842.2|0
1652917200000|2022-05-18 23:40:00|4845.5|4842.5|4844.6|4841.6|4846.3|4843.3|4843|4840|0
1652917500000|2022-05-18 23:45:00|4844.2|4841.2|4840|4837|4844.3|4841.3|4839.8|4836.8|0
1652917800000|2022-05-18 23:50:00|4839.9|4836.9|4838.5|4835.5|4840.6|4837.6|4836.1|4833.1|0
1652918100000|2022-05-18 23:55:00|4838.7|4835.7|4834.1|4829.1|4838.7|4835.7|4832|4828.8|0
1652918400000|2022-05-19 00:00:00|4834.3|4829.3|4842.2|4837.2|4844.8|4839.8|4826.7|4821.7|0
1652918700000|2022-05-19 00:05:00|4842.4|4837.4|4851.8|4846.8|4853|4848|4837.4|4832.4|0
1652919000000|2022-05-19 00:10:00|4851.7|4846.7|4848.3|4843.3|4852.7|4847.7|4847.3|4842.3|0
1652919300000|2022-05-19 00:15:00|4848.2|4843.2|4847.5|4842.5|4851.4|4846.4|4846|4841|0
1652919600000|2022-05-19 00:20:00|4847.3|4842.3|4849.5|4844.5|4849.6|4844.6|4844.8|4839.8|0
1652919900000|2022-05-19 00:25:00|4849.4|4844.4|4845.4|4840.4|4851.5|4846.5|4842.1|4837.1|0
1652920200000|2022-05-19 00:30:00|4845.2|4840.2|4850|4845|4850|4845|4840.2|4835.2|0
1652920500000|2022-05-19 00:35:00|4849.7|4844.7|4847.2|4842.2|4850.9|4845.9|4846.5|4841.5|0
1652920800000|2022-05-19 00:40:00|4847.5|4842.5|4847.4|4842.4|4850.5|4845.5|4843.6|4838.6|0
1652921100000|2022-05-19 00:45:00|4847.5|4842.5|4844.9|4839.9|4849.1|4844.1|4843.4|4838.4|0
1652921400000|2022-05-19 00:50:00|4844.8|4839.8|4845.7|4840.7|4847.3|4842.3|4841.5|4836.5|0
1652921700000|2022-05-19 00:55:00|4845.1|4840.1|4846|4841|4846.6|4841.6|4842.7|4837.7|0
1652922000000|2022-05-19 01:00:00|4846.6|4841.6|4848.3|4843.3|4850.4|4845.4|4845.5|4840.5|0
1652922300000|2022-05-19 01:05:00|4847.9|4842.9|4848.3|4843.3|4849.6|4844.6|4842.9|4837.9|0
1652922600000|2022-05-19 01:10:00|4848.1|4843.1|4849.9|4844.9|4853.1|4848.1|4846.4|4841.4|0
1652922900000|2022-05-19 01:15:00|4849.8|4844.8|4848.8|4843.8|4851.1|4846.1|4847.9|4842.9|0
1652923200000|2022-05-19 01:20:00|4847.7|4842.7|4841.7|4836.7|4847.7|4842.7|4839.8|4834.8|0
1652923500000|2022-05-19 01:25:00|4841.5|4836.5|4843.9|4838.9|4845|4840|4840.1|4835.1|0
1652923800000|2022-05-19 01:30:00|4844|4839|4840.3|4835.3|4844|4839|4837.3|4832.3|0
1652924100000|2022-05-19 01:35:00|4840.2|4835.2|4839|4834|4843|4838|4835.3|4830.3|0
1652924400000|2022-05-19 01:40:00|4838.9|4833.9|4840.7|4835.7|4841|4836|4832.6|4827.6|0
1652924700000|2022-05-19 01:45:00|4840.6|4835.6|4843.3|4838.3|4845.5|4840.5|4840|4835|0
1652925000000|2022-05-19 01:50:00|4843.2|4838.2|4843.2|4838.2|4845.3|4840.3|4841.2|4836.2|0
1652925300000|2022-05-19 01:55:00|4843.3|4838.3|4843.3|4838.3|4844.7|4839.7|4842.3|4837.3|0
1652925600000|2022-05-19 02:00:00|4843.4|4838.4|4843.3|4838.3|4845.3|4840.3|4842.1|4837.1|0
1652925900000|2022-05-19 02:05:00|4843|4838|4843.7|4838.7|4848.6|4843.6|4842.5|4837.5|0
1652926200000|2022-05-19 02:10:00|4843.6|4838.6|4844|4839|4845.3|4840.3|4841.6|4836.6|0
1652926500000|2022-05-19 02:15:00|4843.9|4838.9|4843.3|4838.3|4845.4|4840.4|4842.6|4837.6|0
1652926800000|2022-05-19 02:20:00|4843.2|4838.2|4843.9|4838.9|4844.6|4839.6|4841.6|4836.6|0
1652927100000|2022-05-19 02:25:00|4844.1|4839.1|4845.4|4840.4|4848.2|4843.2|4844.1|4839.1|0
1652927400000|2022-05-19 02:30:00|4845.3|4840.3|4848.3|4843.3|4850.2|4845.2|4844.5|4839.5|0
1652927700000|2022-05-19 02:35:00|4848.6|4843.6|4849.3|4844.3|4850.6|4845.6|4847.2|4842.2|0
1652928000000|2022-05-19 02:40:00|4849.4|4844.4|4860.3|4855.3|4862.4|4857.4|4848.1|4843.1|0
1652928300000|2022-05-19 02:45:00|4860.5|4855.5|4860.4|4855.4|4866.4|4861.4|4860.1|4855.1|0
1652928600000|2022-05-19 02:50:00|4860.5|4855.5|4860.8|4855.8|4862.6|4857.6|4859.6|4854.6|0
1652928900000|2022-05-19 02:55:00|4860.9|4855.9|4868.4|4863.4|4869.3|4864.3|4860.8|4855.8|0
1652929200000|2022-05-19 03:00:00|4868.5|4863.5|4874|4869|4874.4|4869.4|4868|4863|0
1652929500000|2022-05-19 03:05:00|4873.9|4868.9|4874.2|4869.2|4878.2|4873.2|4871.8|4866.8|0
1652929800000|2022-05-19 03:10:00|4874.4|4869.4|4870.6|4865.6|4874.5|4869.5|4869.1|4864.1|0
1652930100000|2022-05-19 03:15:00|4870.5|4865.5|4869.7|4864.7|4870.9|4865.9|4868.7|4863.7|0
1652930400000|2022-05-19 03:20:00|4869.6|4864.6|4880|4875|4882.5|4877.5|4867.1|4862.1|0
1652930700000|2022-05-19 03:25:00|4879.9|4874.9|4877.7|4872.7|4885.2|4880.2|4876.5|4871.5|0
1652931000000|2022-05-19 03:30:00|4877.6|4872.6|4874.9|4869.9|4878.6|4873.6|4874.6|4869.6|0
1652931300000|2022-05-19 03:35:00|4875.3|4870.3|4878.3|4873.3|4882.2|4877.2|4874.5|4869.5|0
1652931600000|2022-05-19 03:40:00|4878.4|4873.4|4881.1|4876.1|4886.2|4881.2|4877.5|4872.5|0
1652931900000|2022-05-19 03:45:00|4881.2|4876.2|4885.7|4880.7|4886.7|4881.7|4879.4|4874.4|0
1652932200000|2022-05-19 03:50:00|4885.8|4880.8|4879.9|4874.9|4886.8|4881.8|4878.9|4873.9|0
1652932500000|2022-05-19 03:55:00|4880|4875|4881.3|4876.3|4882.6|4877.6|4878.4|4873.4|0
1652932800000|2022-05-19 04:00:00|4881.5|4876.5|4879.8|4874.8|4881.9|4876.9|4879|4874|0
1652933100000|2022-05-19 04:05:00|4879.4|4874.4|4882.4|4877.4|4883.2|4878.2|4879.4|4874.4|0
1652933400000|2022-05-19 04:10:00|4882.5|4877.5|4881.8|4876.8|4883.2|4878.2|4880.7|4875.7|0
1652933700000|2022-05-19 04:15:00|4881.9|4876.9|4880.8|4875.8|4883.2|4878.2|4880.8|4875.8|0
1652934000000|2022-05-19 04:20:00|4880.9|4875.9|4881.7|4876.7|4883.2|4878.2|4878.9|4873.9|0
1652934300000|2022-05-19 04:25:00|4881.6|4876.6|4879.7|4874.7|4882.2|4877.2|4879.4|4874.4|0
1652934600000|2022-05-19 04:30:00|4879.8|4874.8|4876.5|4871.5|4880.4|4875.4|4873.2|4868.2|0
1652934900000|2022-05-19 04:35:00|4876.4|4871.4|4873.5|4868.5|4878.4|4873.4|4872.8|4867.8|0
1652935200000|2022-05-19 04:40:00|4873.8|4868.8|4876.8|4871.8|4876.9|4871.9|4873.4|4868.4|0
1652935500000|2022-05-19 04:45:00|4876.9|4871.9|4884.4|4879.4|4886.1|4881.1|4876.8|4871.8|0
1652935800000|2022-05-19 04:50:00|4884.5|4879.5|4881.8|4876.8|4884.5|4879.5|4880|4875|0
1652936100000|2022-05-19 04:55:00|4881.7|4876.7|4878.6|4873.6|4882.6|4877.6|4878.3|4873.3|0
1652936400000|2022-05-19 05:00:00|4878.5|4873.5|4877.5|4872.5|4883.7|4878.7|4876.4|4871.4|0
1652936700000|2022-05-19 05:05:00|4877.7|4872.7|4878.4|4873.4|4882.9|4877.9|4876.9|4871.9|0
1652937000000|2022-05-19 05:10:00|4879.2|4874.2|4874|4869|4879.7|4874.7|4873.2|4868.2|0
1652937300000|2022-05-19 05:15:00|4873.9|4868.9|4874.7|4869.7|4875.1|4870.1|4871|4866|0
1652937600000|2022-05-19 05:20:00|4874.6|4869.6|4876.1|4871.1|4878.3|4873.3|4874.5|4869.5|0
1652937900000|2022-05-19 05:25:00|4876|4871|4875.1|4870.1|4878|4873|4874|4869|0
1652938200000|2022-05-19 05:30:00|4875.7|4870.7|4869|4864|4875.9|4870.9|4868.1|4863.1|0
1652938500000|2022-05-19 05:35:00|4868.9|4863.9|4860.4|4855.4|4868.9|4863.9|4858.2|4853.2|0
1652938800000|2022-05-19 05:40:00|4860.3|4855.3|4865.5|4860.5|4866.8|4861.8|4858.3|4853.3|0
1652939100000|2022-05-19 05:45:00|4865.4|4860.4|4862|4857|4869.1|4864.1|4860.9|4855.9|0
1652939400000|2022-05-19 05:50:00|4862.3|4857.3|4864.9|4859.9|4866.5|4861.5|4862|4857|0
1652939700000|2022-05-19 05:55:00|4865|4860|4865.3|4860.3|4869.1|4864.1|4862.8|4857.8|0
1652940000000|2022-05-19 06:00:00|4865.4|4860.4|4862.4|4857.4|4867.8|4862.8|4858.9|4853.9|0
1652940300000|2022-05-19 06:05:00|4862.5|4857.5|4869.7|4864.7|4869.7|4864.7|4860.6|4855.6|0
1652940600000|2022-05-19 06:10:00|4870|4865|4867.7|4862.7|4873.2|4868.2|4865.8|4860.8|0
1652940900000|2022-05-19 06:15:00|4867.9|4862.9|4865.1|4860.1|4871.3|4866.3|4863.5|4858.5|0
1652941200000|2022-05-19 06:20:00|4864.6|4859.6|4862.6|4857.6|4865.6|4860.6|4860.2|4855.2|0
1652941500000|2022-05-19 06:25:00|4863.1|4858.1|4863.2|4858.2|4866.9|4861.9|4861|4856|0
1652941800000|2022-05-19 06:30:00|4863.5|4858.5|4869.1|4864.1|4871.1|4866.1|4862.8|4857.8|0
1652942100000|2022-05-19 06:35:00|4869|4864|4870.6|4865.6|4872.5|4867.5|4867.9|4862.9|0
1652942400000|2022-05-19 06:40:00|4870.5|4865.5|4865.6|4860.6|4871.4|4866.4|4863.6|4858.6|0
1652942700000|2022-05-19 06:45:00|4865.7|4860.7|4864.9|4859.9|4868.1|4863.1|4862.6|4857.6|0
1652943000000|2022-05-19 06:50:00|4865|4860|4862.3|4857.3|4866|4861|4861.6|4856.6|0
1652943300000|2022-05-19 06:55:00|4862.4|4857.4|4864.5|4859.5|4864.8|4859.8|4861.4|4856.4|0
1652943600000|2022-05-19 07:00:00|4864.1|4859.1|4856.8|4851.8|4865.1|4860.1|4851.5|4846.5|0
1652943900000|2022-05-19 07:05:00|4857.3|4852.3|4862.3|4857.3|4863.8|4858.8|4855.3|4850.3|0
1652944200000|2022-05-19 07:10:00|4861.7|4856.7|4852.7|4847.7|4862.4|4857.4|4848.6|4843.6|0
1652944500000|2022-05-19 07:15:00|4853|4848|4851.3|4846.3|4859.3|4854.3|4845.1|4840.1|0
1652944800000|2022-05-19 07:20:00|4851.8|4846.8|4838.5|4833.5|4852|4847|4836.7|4831.7|0
1652945100000|2022-05-19 07:25:00|4838.4|4833.4|4830.5|4825.5|4843.1|4838.1|4829|4824|0
1652945400000|2022-05-19 07:30:00|4830.4|4825.4|4819|4814|4830.9|4825.9|4813.7|4808.7|0
1652945700000|2022-05-19 07:35:00|4818.8|4813.8|4803|4798|4819.7|4814.7|4801.6|4796.6|0
1652946000000|2022-05-19 07:40:00|4803.8|4798.8|4813.5|4808.5|4816.2|4811.2|4801.5|4796.5|0
1652946300000|2022-05-19 07:45:00|4813.6|4808.6|4818|4813|4821.5|4816.5|4812.4|4807.4|0
1652946600000|2022-05-19 07:50:00|4818.1|4813.1|4819.9|4814.9|4822.9|4817.9|4815.6|4810.6|0
1652946900000|2022-05-19 07:55:00|4820|4815|4830.5|4825.5|4833.3|4828.3|4818.9|4813.9|0
1652947200000|2022-05-19 08:00:00|4830.3|4825.3|4811.6|4808.6|4833.2|4828.2|4804.8|4801.8|0
1652947500000|2022-05-19 08:05:00|4811.5|4808.5|4814.8|4811.8|4815|4812|4804|4801|0
1652947800000|2022-05-19 08:10:00|4815|4812|4821.4|4818.4|4822.4|4819.4|4814.1|4811.1|0
1652948100000|2022-05-19 08:15:00|4821.5|4818.5|4817.6|4814.6|4823.5|4820.5|4817.1|4814.1|0
1652948400000|2022-05-19 08:20:00|4818.3|4815.3|4816.5|4813.5|4819.2|4816.2|4815.7|4812.7|0
1652948700000|2022-05-19 08:25:00|4816.6|4813.6|4815.6|4812.6|4821.7|4818.7|4815.3|4812.3|0
1652949000000|2022-05-19 08:30:00|4816.5|4813.5|4807.9|4804.9|4817.6|4814.6|4807.9|4804.9|0
1652949300000|2022-05-19 08:35:00|4808|4805|4809.5|4806.5|4810.5|4807.5|4807.3|4804.3|0
1652949600000|2022-05-19 08:40:00|4809.4|4806.4|4809.2|4806.2|4810.7|4807.7|4806.5|4803.5|0
1652949900000|2022-05-19 08:45:00|4809.1|4806.1|4808.2|4805.2|4810.7|4807.7|4807.9|4804.9|0
1652950200000|2022-05-19 08:50:00|4808.3|4805.3|4812.2|4809.2|4812.5|4809.5|4808.3|4805.3|0
1652950500000|2022-05-19 08:55:00|4811.4|4808.4|4799.5|4796.5|4812.2|4809.2|4799.2|4796.2|0
1652950800000|2022-05-19 09:00:00|4799.3|4796.3|4794.8|4791.8|4799.3|4796.3|4792.7|4789.7|0
1652951100000|2022-05-19 09:05:00|4794.9|4791.9|4800.9|4797.9|4802.1|4799.1|4794.9|4791.9|0
1652951400000|2022-05-19 09:10:00|4800.8|4797.8|4791.9|4788.9|4801.2|4798.2|4790.4|4787.4|0
1652951700000|2022-05-19 09:15:00|4791.8|4788.8|4793.9|4790.9|4795.5|4792.5|4791|4788|0
1652952000000|2022-05-19 09:20:00|4792.5|4789.5|4791.9|4788.9|4796|4793|4791.8|4788.8|0
1652952300000|2022-05-19 09:25:00|4791.8|4788.8|4791.1|4788.1|4793.4|4790.4|4790.3|4787.3|0
1652952600000|2022-05-19 09:30:00|4790.5|4787.5|4789.4|4786.4|4791.6|4788.6|4788.4|4785.4|0
1652952900000|2022-05-19 09:35:00|4789.5|4786.5|4784.9|4781.9|4792.1|4789.1|4784.5|4781.5|0
1652953200000|2022-05-19 09:40:00|4784.5|4781.5|4783|4780|4785.9|4782.9|4781.4|4778.4|0
1652953500000|2022-05-19 09:45:00|4782.9|4779.9|4792.6|4789.6|4792.6|4789.6|4782.1|4779.1|0
1652953800000|2022-05-19 09:50:00|4791.1|4788.1|4794.8|4791.8|4796.8|4793.8|4788.3|4785.3|0
1652954100000|2022-05-19 09:55:00|4794.7|4791.7|4788.9|4785.9|4796.1|4793.1|4787.9|4784.9|0
1652954400000|2022-05-19 10:00:00|4788.8|4785.8|4797.5|4794.5|4799.2|4796.2|4787.1|4784.1|0
1652954700000|2022-05-19 10:05:00|4797.7|4794.7|4800.1|4797.1|4803|4800|4796|4793|0
1652955000000|2022-05-19 10:10:00|4800.3|4797.3|4801.2|4798.2|4803.7|4800.7|4800.1|4797.1|0
1652955300000|2022-05-19 10:15:00|4801.1|4798.1|4800.1|4797.1|4802.5|4799.5|4798.2|4795.2|0
1652955600000|2022-05-19 10:20:00|4800.2|4797.2|4804.4|4801.4|4805|4802|4799.4|4796.4|0
1652955900000|2022-05-19 10:25:00|4804.1|4801.1|4803.4|4800.4|4807.1|4804.1|4801.7|4798.7|0
1652956200000|2022-05-19 10:30:00|4803.3|4800.3|4793.9|4790.9|4803.7|4800.7|4793.9|4790.9|0
1652956500000|2022-05-19 10:35:00|4794|4791|4803.3|4800.3|4803.5|4800.5|4793.7|4790.7|0
1652956800000|2022-05-19 10:40:00|4803.4|4800.4|4808.8|4805.8|4809.7|4806.7|4801.1|4798.1|0
1652957100000|2022-05-19 10:45:00|4808.9|4805.9|4818.9|4815.9|4819.2|4816.2|4808.1|4805.1|0
1652957400000|2022-05-19 10:50:00|4818.8|4815.8|4815.2|4812.2|4820.4|4817.4|4812.3|4809.3|0
1652957700000|2022-05-19 10:55:00|4815.1|4812.1|4820.1|4817.1|4821.8|4818.8|4815|4812|0
1652958000000|2022-05-19 11:00:00|4820.6|4817.6|4818|4815|4822.9|4819.9|4817.3|4814.3|0
1652958300000|2022-05-19 11:05:00|4817.9|4814.9|4812.5|4809.5|4818|4815|4811.3|4808.3|0
1652958600000|2022-05-19 11:10:00|4812.6|4809.6|4815.6|4812.6|4816.2|4813.2|4808.3|4805.3|0
1652958900000|2022-05-19 11:15:00|4815.7|4812.7|4816.5|4813.5|4817.2|4814.2|4815.6|4812.6|0
1652959200000|2022-05-19 11:20:00|4816.4|4813.4|4823.3|4820.3|4825.5|4822.5|4816.3|4813.3|0
1652959500000|2022-05-19 11:25:00|4823.8|4820.8|4833.8|4830.8|4837.5|4834.5|4822.8|4819.8|0
1652959800000|2022-05-19 11:30:00|4833.4|4830.4|4825.5|4822.5|4834.1|4831.1|4825.3|4822.3|0
1652960100000|2022-05-19 11:35:00|4825.3|4822.3|4827.5|4824.5|4831.1|4828.1|4825.2|4822.2|0
1652960400000|2022-05-19 11:40:00|4827.7|4824.7|4835.9|4832.9|4838.5|4835.5|4826.9|4823.9|0
1652960700000|2022-05-19 11:45:00|4836|4833|4830.2|4827.2|4836|4833|4828.9|4825.9|0
1652961000000|2022-05-19 11:50:00|4830.1|4827.1|4828.9|4825.9|4830.6|4827.6|4826.2|4823.2|0
1652961300000|2022-05-19 11:55:00|4829|4826|4837.4|4834.4|4838.4|4835.4|4829|4826|0
1652961600000|2022-05-19 12:00:00|4837.1|4834.1|4828.7|4825.7|4837.3|4834.3|4827.1|4824.1|0
1652961900000|2022-05-19 12:05:00|4829.3|4826.3|4827.7|4824.7|4830|4827|4827.3|4824.3|0
1652962200000|2022-05-19 12:10:00|4827.8|4824.8|4820.5|4817.5|4829.5|4826.5|4819.8|4816.8|0
1652962500000|2022-05-19 12:15:00|4820.6|4817.6|4822.7|4819.7|4822.7|4819.7|4816.9|4813.9|0
1652962800000|2022-05-19 12:20:00|4822.8|4819.8|4816.8|4813.8|4824.2|4821.2|4816.8|4813.8|0
1652963100000|2022-05-19 12:25:00|4816.3|4813.3|4820.2|4817.2|4820.3|4817.3|4816.3|4813.3|0
1652963400000|2022-05-19 12:30:00|4820.3|4817.3|4816.3|4813.3|4822.6|4819.6|4815.7|4812.7|0
1652963700000|2022-05-19 12:35:00|4816.2|4813.2|4813.3|4810.3|4823.6|4820.6|4813.2|4810.2|0
1652964000000|2022-05-19 12:40:00|4813.4|4810.4|4818.6|4815.6|4819.4|4816.4|4811.2|4808.2|0
1652964300000|2022-05-19 12:45:00|4818.7|4815.7|4821.1|4818.1|4823.9|4820.9|4818|4815|0
1652964600000|2022-05-19 12:50:00|4821|4818|4826.9|4823.9|4827.6|4824.6|4820.6|4817.6|0
1652964900000|2022-05-19 12:55:00|4827|4824|4826.5|4823.5|4830.5|4827.5|4825.8|4822.8|0
1652965200000|2022-05-19 13:00:00|4826.6|4823.6|4830|4827|4830.8|4827.8|4825|4822|0
1652965500000|2022-05-19 13:05:00|4829.9|4826.9|4842|4839|4843.1|4840.1|4829.9|4826.9|0
1652965800000|2022-05-19 13:10:00|4841.9|4838.9|4850.7|4847.7|4853.8|4850.8|4841.9|4838.9|0
1652966100000|2022-05-19 13:15:00|4850.6|4847.6|4846.4|4843.4|4850.7|4847.7|4843.6|4840.6|0
1652966400000|2022-05-19 13:20:00|4846.5|4843.5|4846.7|4843.7|4849.8|4846.8|4846.3|4843.3|0
1652966700000|2022-05-19 13:25:00|4840.3|4837.3|4855.2|4852.2|4858.1|4855.1|4839|4836|0
1652967000000|2022-05-19 13:30:00|4856.1|4853.1|4874.9|4873.1|4895.3|4893.5|4854.2|4851.2|0
1652967300000|2022-05-19 13:35:00|4874.8|4873|4912.7|4910.9|4920.9|4919.1|4860.3|4858.5|0
1652967600000|2022-05-19 13:40:00|4912|4910.2|4874|4872.2|4914.3|4912.5|4872.7|4870.9|0
1652967900000|2022-05-19 13:45:00|4874.4|4872.6|4844.7|4842.9|4876.7|4874.9|4836.5|4834.7|0
1652968200000|2022-05-19 13:50:00|4845.4|4843.6|4888.5|4886.7|4893.2|4891.4|4836.2|4834.4|0
1652968500000|2022-05-19 13:55:00|4888.9|4887.1|4906.7|4904.9|4923|4921.2|4887.5|4885.7|0
1652968800000|2022-05-19 14:00:00|4905.2|4903.4|4933.3|4931.5|4947.5|4945.7|4900.9|4899.1|0
1652969100000|2022-05-19 14:05:00|4933.1|4931.3|4907.9|4906.1|4942.9|4941.1|4898.4|4896.6|0
1652969400000|2022-05-19 14:10:00|4907.4|4905.6|4901.4|4899.6|4929.4|4927.6|4894.1|4892.3|0
1652969700000|2022-05-19 14:15:00|4901.8|4900|4908.6|4906.8|4923.8|4922|4895.5|4893.7|0
1652970000000|2022-05-19 14:20:00|4908.1|4906.3|4927.7|4925.9|4939.7|4937.9|4905.6|4903.8|0
1652970300000|2022-05-19 14:25:00|4927.1|4925.3|4894.6|4892.8|4929.1|4927.3|4882.8|4881|0
1652970600000|2022-05-19 14:30:00|4894.2|4892.4|4918|4916.2|4919.1|4917.3|4878.5|4876.7|0
1652970900000|2022-05-19 14:35:00|4918.1|4916.3|4889.4|4887.6|4924|4922.2|4882.5|4880.7|0
1652971200000|2022-05-19 14:40:00|4889.3|4887.5|4885.8|4884|4898|4896.2|4877.4|4875.6|0
1652971500000|2022-05-19 14:45:00|4885.9|4884.1|4885.9|4884.1|4899.2|4897.4|4878.2|4876.4|0
1652971800000|2022-05-19 14:50:00|4886.4|4884.6|4921|4919.2|4922|4920.2|4879.6|4877.8|0
1652972100000|2022-05-19 14:55:00|4921.1|4919.3|4920.6|4918.8|4934.9|4933.1|4911.6|4909.8|0
1652972400000|2022-05-19 15:00:00|4919.6|4917.8|4922.7|4920.9|4936.6|4934.8|4919.6|4917.8|0
1652972700000|2022-05-19 15:05:00|4924.1|4922.3|4926.7|4924.9|4927|4925.2|4899.9|4898.1|0
1652973000000|2022-05-19 15:10:00|4926|4924.2|4926.2|4924.4|4941.1|4939.3|4923.4|4921.6|0
1652973300000|2022-05-19 15:15:00|4926.1|4924.3|4925.9|4924.1|4929.3|4927.5|4911.5|4909.7|0
1652973600000|2022-05-19 15:20:00|4924.1|4922.3|4935.7|4933.9|4940.9|4939.1|4916.3|4914.5|0
1652973900000|2022-05-19 15:25:00|4936.7|4934.9|4925.1|4923.3|4938.4|4936.6|4917.9|4916.1|0
1652974200000|2022-05-19 15:30:00|4925.6|4923.8|4951.3|4949.5|4951.6|4949.8|4925|4923.2|0
1652974500000|2022-05-19 15:35:00|4952.5|4950.7|4962.9|4961.1|4967.2|4965.4|4945.5|4943.7|0
1652974800000|2022-05-19 15:40:00|4965.5|4963.7|4975.8|4974|4980.5|4978.7|4963.8|4962|0
1652975100000|2022-05-19 15:45:00|4976.2|4974.4|4978|4976.2|4982.2|4980.4|4967.1|4965.3|0
1652975400000|2022-05-19 15:50:00|4977.4|4975.6|4964.7|4962.9|4979.6|4977.8|4961.5|4959.7|0
1652975700000|2022-05-19 15:55:00|4965.4|4963.6|4974.6|4972.8|4977.4|4975.6|4957.3|4955.5|0
1652976000000|2022-05-19 16:00:00|4975.6|4973.8|4979.6|4977.8|4984.2|4982.4|4968.6|4966.8|0
1652976300000|2022-05-19 16:05:00|4979|4977.2|4977.8|4976|4982.4|4980.6|4971.6|4969.8|0
1652976600000|2022-05-19 16:10:00|4978|4976.2|4981.9|4980.1|4986.4|4984.6|4976.6|4974.8|0
1652976900000|2022-05-19 16:15:00|4982.1|4980.3|4972|4970.2|4989.5|4987.7|4969.5|4967.7|0
1652977200000|2022-05-19 16:20:00|4971.9|4970.1|4960.6|4958.8|4971.9|4970.1|4952.4|4950.6|0
1652977500000|2022-05-19 16:25:00|4960.7|4958.9|4969.7|4967.9|4971.8|4970|4955.6|4953.8|0
1652977800000|2022-05-19 16:30:00|4970.3|4968.5|4960.1|4958.3|4972.7|4970.9|4955.6|4953.8|0
1652978100000|2022-05-19 16:35:00|4960.8|4959|4936.9|4935.1|4960.8|4959|4935.2|4933.4|0
1652978400000|2022-05-19 16:40:00|4935.9|4934.1|4919.1|4917.3|4939.2|4937.4|4919.1|4917.3|0
1652978700000|2022-05-19 16:45:00|4918.2|4916.4|4910.9|4909.1|4922.3|4920.5|4906.2|4904.4|0
1652979000000|2022-05-19 16:50:00|4911|4909.2|4909.2|4907.4|4920|4918.2|4909.2|4907.4|0
1652979300000|2022-05-19 16:55:00|4909.1|4907.3|4925.4|4923.6|4928.5|4926.7|4904.2|4902.4|0
1652979600000|2022-05-19 17:00:00|4924.8|4923|4916.9|4915.1|4929.3|4927.5|4913.3|4911.5|0
1652979900000|2022-05-19 17:05:00|4916.8|4915|4917.3|4915.5|4934.8|4933|4912.6|4910.8|0
1652980200000|2022-05-19 17:10:00|4917.2|4915.4|4896|4894.2|4918.8|4917|4888.4|4886.6|0
1652980500000|2022-05-19 17:15:00|4896.1|4894.3|4910.9|4909.1|4910.9|4909.1|4888|4886.2|0
1652980800000|2022-05-19 17:20:00|4910.4|4908.6|4910.5|4908.7|4915.1|4913.3|4898.7|4896.9|0
1652981100000|2022-05-19 17:25:00|4910.7|4908.9|4904.6|4902.8|4913.5|4911.7|4900.3|4898.5|0
1652981400000|2022-05-19 17:30:00|4906.1|4904.3|4908.6|4906.8|4923.3|4921.5|4898.3|4896.5|0
1652981700000|2022-05-19 17:35:00|4908.5|4906.7|4908.8|4907|4918.8|4917|4901.6|4899.8|0
1652982000000|2022-05-19 17:40:00|4909.6|4907.8|4909.8|4908|4915.4|4913.6|4901.6|4899.8|0
1652982300000|2022-05-19 17:45:00|4908.2|4906.4|4882.1|4880.3|4914.2|4912.4|4880.6|4878.8|0
1652982600000|2022-05-19 17:50:00|4882.5|4880.7|4909|4907.2|4911.4|4909.6|4881.7|4879.9|0
1652982900000|2022-05-19 17:55:00|4908.8|4907|4936.8|4935|4944|4942.2|4908.8|4907|0
1652983200000|2022-05-19 18:00:00|4937|4935.2|4917.9|4916.1|4937.9|4936.1|4912.8|4911|0
1652983500000|2022-05-19 18:05:00|4916.6|4914.8|4918.8|4917|4921.1|4919.3|4904|4902.2|0
1652983800000|2022-05-19 18:10:00|4919.5|4917.7|4922.4|4920.6|4930.2|4928.4|4913.5|4911.7|0
1652984100000|2022-05-19 18:15:00|4924.3|4922.5|4911.2|4909.4|4934|4932.2|4909.7|4907.9|0
1652984400000|2022-05-19 18:20:00|4911.9|4910.1|4918.4|4916.6|4925.5|4923.7|4905.7|4903.9|0
1652984700000|2022-05-19 18:25:00|4919.7|4917.9|4915.5|4913.7|4921.6|4919.8|4908.2|4906.4|0
1652985000000|2022-05-19 18:30:00|4915.1|4913.3|4920.4|4918.6|4926.4|4924.6|4908.7|4906.9|0
1652985300000|2022-05-19 18:35:00|4920.6|4918.8|4939.9|4938.1|4950.4|4948.6|4912.1|4910.3|0
1652985600000|2022-05-19 18:40:00|4938.9|4937.1|4933.2|4931.4|4938.9|4937.1|4917.9|4916.1|0
1652985900000|2022-05-19 18:45:00|4933.1|4931.3|4946.9|4945.1|4946.9|4945.1|4925.3|4923.5|0
1652986200000|2022-05-19 18:50:00|4947|4945.2|4950.9|4949.1|4955.1|4953.3|4936.9|4935.1|0
1652986500000|2022-05-19 18:55:00|4951.2|4949.4|4943.2|4941.4|4951.3|4949.5|4928.4|4926.6|0
1652986800000|2022-05-19 19:00:00|4943.1|4941.3|4950.4|4948.6|4958.7|4956.9|4935.7|4933.9|0
1652987100000|2022-05-19 19:05:00|4950.7|4948.9|4933.5|4931.7|4954|4952.2|4933.3|4931.5|0
1652987400000|2022-05-19 19:10:00|4933.7|4931.9|4926.9|4925.1|4935.8|4934|4918.3|4916.5|0
1652987700000|2022-05-19 19:15:00|4926.2|4924.4|4912.6|4910.8|4929.3|4927.5|4906.7|4904.9|0
1652988000000|2022-05-19 19:20:00|4912.5|4910.7|4892.8|4891|4912.9|4911.1|4892.3|4890.5|0
1652988300000|2022-05-19 19:25:00|4892.7|4890.9|4887.6|4885.8|4900.6|4898.8|4885.5|4883.7|0
1652988600000|2022-05-19 19:30:00|4886.2|4884.4|4889.9|4888.1|4897.5|4895.7|4884.2|4882.4|0
1652988900000|2022-05-19 19:35:00|4889.5|4887.7|4890.4|4888.6|4899.9|4898.1|4887.4|4885.6|0
1652989200000|2022-05-19 19:40:00|4890.6|4888.8|4918.2|4916.4|4920.3|4918.5|4889.2|4887.4|0
1652989500000|2022-05-19 19:45:00|4919.8|4918|4907.3|4905.5|4925.4|4923.6|4900.5|4898.7|0
1652989800000|2022-05-19 19:50:00|4907.4|4905.6|4889|4887.2|4915|4913.2|4884.8|4883|0
1652990100000|2022-05-19 19:55:00|4893.5|4891.7|4893.3|4891.5|4900.4|4898.6|4888.4|4886.6|0
1652990400000|2022-05-19 20:00:00|4893.9|4890.9|4889.7|4886.7|4900.7|4897.7|4886.9|4883.9|0
1652990700000|2022-05-19 20:05:00|4889.8|4886.8|4893.1|4890.1|4894.9|4891.9|4889.8|4886.8|0
1652991000000|2022-05-19 20:10:00|4893.2|4890.2|4896|4893|4896.3|4893.3|4891.6|4888.6|0
1652991300000|2022-05-19 20:15:00|4896.1|4893.1|4896.9|4893.9|4897.9|4894.9|4894.9|4891.9|0
1652991600000|2022-05-19 20:20:00|4896.8|4893.8|4896.6|4893.6|4897.7|4894.7|4896|4893|0
1652991900000|2022-05-19 20:25:00|4896.5|4893.5|4897.2|4894.2|4897.2|4894.2|4895.7|4892.7|0
1652992200000|2022-05-19 20:30:00|4897.3|4894.3|4899|4896|4899.3|4896.3|4897.3|4894.3|0
1652992500000|2022-05-19 20:35:00|4899.1|4896.1|4900.5|4897.5|4900.6|4897.6|4898.7|4895.7|0
1652992800000|2022-05-19 20:40:00|4900.8|4897.8|4901.2|4898.2|4901.3|4898.3|4900|4897|0
1652993100000|2022-05-19 20:45:00|4901.3|4898.3|4903.2|4900.2|4903.4|4900.4|4901|4898|0
1652993400000|2022-05-19 20:50:00|4903.5|4900.5|4907.2|4904.2|4907.3|4904.3|4903.5|4900.5|0
1652993700000|2022-05-19 20:55:00|4907.4|4904.4|4905.9|4902.9|4907.6|4904.6|4905.6|4902.6|0
1652994000000|2022-05-19 21:00:00|4905.7|4902.7|4903.6|4900.6|4905.8|4902.8|4903.6|4900.6|0
1652994300000|2022-05-19 21:05:00|4903.5|4900.5|4902.7|4899.7|4903.8|4900.8|4902.7|4899.7|0
1652994600000|2022-05-19 21:10:00|4902.6|4899.6|4901.3|4898.3|4902.8|4899.8|4901.2|4898.2|0
1652994900000|2022-05-19 21:15:00|4901.2|4898.2|4901.9|4898.9|4901.9|4898.9|4900.9|4897.9|0
1652995200000|2022-05-19 21:20:00|4902|4899|4902.8|4899.8|4902.8|4899.8|4901.6|4898.6|0
1652995500000|2022-05-19 21:25:00|4902.6|4899.6|4903.6|4900.6|4903.6|4900.6|4902.2|4899.2|0
1652995800000|2022-05-19 21:30:00|4903.8|4900.8|4903.6|4900.6|4904.3|4901.3|4903.6|4900.6|0
1652996100000|2022-05-19 21:35:00|4903.8|4900.8|4903.4|4900.4|4904.2|4901.2|4903.3|4900.3|0
1652996400000|2022-05-19 21:40:00|4903.5|4900.5|4903.1|4900.1|4903.5|4900.5|4902.5|4899.5|0
1652996700000|2022-05-19 21:45:00|4903.2|4900.2|4903.9|4900.9|4904.1|4901.1|4903.2|4900.2|0
1652997000000|2022-05-19 21:50:00|4903.8|4900.8|4903.8|4900.8|4904|4901|4903.5|4900.5|0
1652997300000|2022-05-19 21:55:00|4904|4901|4903.9|4900.9|4904.1|4901.1|4903.7|4900.7|0
1652997600000|2022-05-19 22:00:00|4904|4901|4906.9|4903.9|4907.4|4904.4|4903.7|4900.7|0
1652997900000|2022-05-19 22:05:00|4906.6|4903.6|4909.5|4906.5|4910.6|4907.6|4906.6|4903.6|0
1652998200000|2022-05-19 22:10:00|4909.6|4906.6|4910.6|4907.6|4910.6|4907.6|4909.2|4906.2|0
1652998500000|2022-05-19 22:15:00|4910.7|4907.7|4911|4908|4911.4|4908.4|4909.7|4906.7|0
1652998800000|2022-05-19 22:20:00|4911.2|4908.2|4912.6|4909.6|4913.3|4910.3|4911.1|4908.1|0
1652999100000|2022-05-19 22:25:00|4912.7|4909.7|4914.7|4911.7|4915.2|4912.2|4912.5|4909.5|0
1652999400000|2022-05-19 22:30:00|4914.8|4911.8|4914.3|4911.3|4915.1|4912.1|4913.4|4910.4|0
1652999700000|2022-05-19 22:35:00|4914.5|4911.5|4912.7|4909.7|4914.6|4911.6|4912.5|4909.5|0
1653000000000|2022-05-19 22:40:00|4912.6|4909.6|4912.6|4909.6|4912.8|4909.8|4911.3|4908.3|0
1653000300000|2022-05-19 22:45:00|4912.7|4909.7|4911.5|4908.5|4912.8|4909.8|4910.4|4907.4|0
1653000600000|2022-05-19 22:50:00|4911.6|4908.6|4913.7|4910.7|4914.1|4911.1|4911.5|4908.5|0
1653000900000|2022-05-19 22:55:00|4913.5|4910.5|4914.1|4911.1|4914.3|4911.3|4912.8|4909.8|0
1653001200000|2022-05-19 23:00:00|4913.9|4910.9|4913.8|4910.8|4915.2|4912.2|4913.3|4910.3|0
1653001500000|2022-05-19 23:05:00|4914.1|4911.1|4914.9|4911.9|4915.6|4912.6|4914|4911|0
1653001800000|2022-05-19 23:10:00|4915.1|4912.1|4913.4|4910.4|4916.7|4913.7|4912.9|4909.9|0
1653002100000|2022-05-19 23:15:00|4912.9|4909.9|4912.8|4909.8|4913.4|4910.4|4912.7|4909.7|0
1653002400000|2022-05-19 23:20:00|4913|4910|4913|4910|4913.1|4910.1|4911.7|4908.7|0
1653002700000|2022-05-19 23:25:00|4912.9|4909.9|4915|4912|4915|4912|4912.8|4909.8|0
1653003000000|2022-05-19 23:30:00|4915.1|4912.1|4916.9|4913.9|4917.1|4914.1|4915|4912|0
1653003300000|2022-05-19 23:35:00|4916.8|4913.8|4916.7|4913.7|4917.3|4914.3|4916.4|4913.4|0
1653003600000|2022-05-19 23:40:00|4916.8|4913.8|4920.3|4917.3|4920.8|4917.8|4916.6|4913.6|0
1653003900000|2022-05-19 23:45:00|4920.5|4917.5|4922.9|4919.9|4922.9|4919.9|4920.4|4917.4|0
1653004200000|2022-05-19 23:50:00|4923|4920|4927|4924|4927.2|4924.2|4922.8|4919.8|0
1653004500000|2022-05-19 23:55:00|4926.9|4923.9|4930.9|4925.9|4931.2|4927.6|4926.3|4923.3|0
1653004800000|2022-05-20 00:00:00|4931.5|4926.5|4936.5|4931.5|4937.4|4932.4|4930.8|4925.8|0
1653005100000|2022-05-20 00:05:00|4936.4|4931.4|4940|4935|4942.5|4937.5|4933.9|4928.9|0
1653005400000|2022-05-20 00:10:00|4939.9|4934.9|4944.4|4939.4|4944.9|4939.9|4939.8|4934.8|0
1653005700000|2022-05-20 00:15:00|4944.7|4939.7|4943|4938|4949|4944|4942.7|4937.7|0
1653006000000|2022-05-20 00:20:00|4942.9|4937.9|4942.9|4937.9|4944.6|4939.6|4942|4937|0
1653006300000|2022-05-20 00:25:00|4942.8|4937.8|4944.6|4939.6|4944.8|4939.8|4941.9|4936.9|0
1653006600000|2022-05-20 00:30:00|4945|4940|4946.7|4941.7|4947.9|4942.9|4944.8|4939.8|0
1653006900000|2022-05-20 00:35:00|4946.6|4941.6|4947.8|4942.8|4950.3|4945.3|4944.8|4939.8|0
1653007200000|2022-05-20 00:40:00|4947.7|4942.7|4947.7|4942.7|4949.4|4944.4|4944.8|4939.8|0
1653007500000|2022-05-20 00:45:00|4947.8|4942.8|4945.3|4940.3|4949.3|4944.3|4943.9|4938.9|0
1653007800000|2022-05-20 00:50:00|4945.2|4940.2|4940.2|4935.2|4945.2|4940.2|4938.2|4933.2|0
1653008100000|2022-05-20 00:55:00|4940.3|4935.3|4940.3|4935.3|4942.7|4937.7|4936.9|4931.9|0
1653008400000|2022-05-20 01:00:00|4939.8|4934.8|4940.4|4935.4|4941.1|4936.1|4938.3|4933.3|0
1653008700000|2022-05-20 01:05:00|4940.8|4935.8|4942.1|4937.1|4942.5|4937.5|4939.7|4934.7|0
1653009000000|2022-05-20 01:10:00|4942|4937|4942.8|4937.8|4945.6|4940.6|4941.6|4936.6|0
1653009300000|2022-05-20 01:15:00|4943|4938|4950.1|4945.1|4950.3|4945.3|4942.1|4937.1|0
1653009600000|2022-05-20 01:20:00|4949.9|4944.9|4951.7|4946.7|4951.9|4946.9|4946.9|4941.9|0
1653009900000|2022-05-20 01:25:00|4951.8|4946.8|4955.4|4950.4|4956|4951|4951.8|4946.8|0
1653010200000|2022-05-20 01:30:00|4955.3|4950.3|4957.5|4952.5|4960|4955|4954|4949|0
1653010500000|2022-05-20 01:35:00|4957.2|4952.2|4955.6|4950.6|4957.9|4952.9|4951.4|4946.4|0
1653010800000|2022-05-20 01:40:00|4955.5|4950.5|4955.4|4950.4|4959.3|4954.3|4954.2|4949.2|0
1653011100000|2022-05-20 01:45:00|4955.3|4950.3|4953.8|4948.8|4956.3|4951.3|4953|4948|0
1653011400000|2022-05-20 01:50:00|4953.9|4948.9|4958|4953|4958.2|4953.2|4953.1|4948.1|0
1653011700000|2022-05-20 01:55:00|4957.9|4952.9|4956.4|4951.4|4960.1|4955.1|4955.1|4950.1|0
1653012000000|2022-05-20 02:00:00|4956.3|4951.3|4951.8|4946.8|4956.7|4951.7|4950.4|4945.4|0
1653012300000|2022-05-20 02:05:00|4951.9|4946.9|4948.1|4943.1|4953|4948|4947|4942|0
1653012600000|2022-05-20 02:10:00|4947.7|4942.7|4940.6|4935.6|4947.7|4942.7|4940.6|4935.6|0
1653012900000|2022-05-20 02:15:00|4940.5|4935.5|4945.7|4940.7|4947.5|4942.5|4939.4|4934.4|0
1653013200000|2022-05-20 02:20:00|4945.6|4940.6|4946.6|4941.6|4948.5|4943.5|4945.6|4940.6|0
1653013500000|2022-05-20 02:25:00|4945.4|4940.4|4949.3|4944.3|4949.6|4944.6|4945.2|4940.2|0
1653013800000|2022-05-20 02:30:00|4949.2|4944.2|4945.1|4940.1|4949.6|4944.6|4942.5|4937.5|0
1653014100000|2022-05-20 02:35:00|4945.2|4940.2|4946.2|4941.2|4947.1|4942.1|4944.9|4939.9|0
1653014400000|2022-05-20 02:40:00|4946.4|4941.4|4947.1|4942.1|4947.7|4942.7|4944.9|4939.9|0
1653014700000|2022-05-20 02:45:00|4947.2|4942.2|4954.5|4949.5|4955.4|4950.4|4947.1|4942.1|0
1653015000000|2022-05-20 02:50:00|4954.4|4949.4|4953|4948|4955.3|4950.3|4952.3|4947.3|0
1653015300000|2022-05-20 02:55:00|4952.8|4947.8|4953.2|4948.2|4953.7|4948.7|4950.8|4945.8|0
1653015600000|2022-05-20 03:00:00|4953.1|4948.1|4950.9|4945.9|4953.2|4948.2|4950.7|4945.7|0
1653015900000|2022-05-20 03:05:00|4951|4946|4950.1|4945.1|4952.5|4947.5|4949.7|4944.7|0
1653016200000|2022-05-20 03:10:00|4950.3|4945.3|4947.7|4942.7|4950.5|4945.5|4944.6|4939.6|0
1653016500000|2022-05-20 03:15:00|4947.6|4942.6|4947.9|4942.9|4949|4944|4946.5|4941.5|0
1653016800000|2022-05-20 03:20:00|4947.8|4942.8|4951.2|4946.2|4951.5|4946.5|4947.5|4942.5|0
1653017100000|2022-05-20 03:25:00|4951.1|4946.1|4949.3|4944.3|4952|4947|4948.8|4943.8|0
1653017400000|2022-05-20 03:30:00|4949.4|4944.4|4948.5|4943.5|4949.6|4944.6|4947.5|4942.5|0
1653017700000|2022-05-20 03:35:00|4948.6|4943.6|4952.3|4947.3|4953.9|4948.9|4948.1|4943.1|0
1653018000000|2022-05-20 03:40:00|4952.6|4947.6|4949.8|4944.8|4952.7|4947.7|4948.6|4943.6|0
1653018300000|2022-05-20 03:45:00|4949.7|4944.7|4948.6|4943.6|4951.6|4946.6|4948.5|4943.5|0
1653018600000|2022-05-20 03:50:00|4948.5|4943.5|4946.3|4941.3|4949.8|4944.8|4943.6|4938.6|0
1653018900000|2022-05-20 03:55:00|4946.2|4941.2|4947.3|4942.3|4948.1|4943.1|4945.8|4940.8|0
1653019200000|2022-05-20 04:00:00|4947.1|4942.1|4950|4945|4950.8|4945.8|4945.7|4940.7|0
1653019500000|2022-05-20 04:05:00|4949.8|4944.8|4952.2|4947.2|4953.7|4948.7|4949.8|4944.8|0
1653019800000|2022-05-20 04:10:00|4952.1|4947.1|4953.2|4948.2|4956.9|4951.9|4952.1|4947.1|0
1653020100000|2022-05-20 04:15:00|4953.3|4948.3|4955.5|4950.5|4955.9|4950.9|4951.7|4946.7|0
1653020400000|2022-05-20 04:20:00|4955.1|4950.1|4956|4951|4956.4|4951.4|4952.7|4947.7|0
1653020700000|2022-05-20 04:25:00|4956.2|4951.2|4958.7|4953.7|4960.5|4955.5|4956|4951|0
1653021000000|2022-05-20 04:30:00|4958.8|4953.8|4955.6|4950.6|4958.9|4953.9|4955.1|4950.1|0
1653021300000|2022-05-20 04:35:00|4955.5|4950.5|4956|4951|4957.5|4952.5|4955|4950|0
1653021600000|2022-05-20 04:40:00|4955.8|4950.8|4955.3|4950.3|4956.4|4951.4|4954|4949|0
1653021900000|2022-05-20 04:45:00|4955.4|4950.4|4954.4|4949.4|4956.5|4951.5|4953.7|4948.7|0
1653022200000|2022-05-20 04:50:00|4954.5|4949.5|4955.4|4950.4|4955.6|4950.6|4953.8|4948.8|0
1653022500000|2022-05-20 04:55:00|4955.6|4950.6|4958|4953|4958.1|4953.1|4954.5|4949.5|0
1653022800000|2022-05-20 05:00:00|4957.8|4952.8|4952.3|4947.3|4959.9|4954.9|4951.3|4946.3|0
1653023100000|2022-05-20 05:05:00|4952.2|4947.2|4953.2|4948.2|4955.5|4950.5|4951.4|4946.4|0
1653023400000|2022-05-20 05:10:00|4953.1|4948.1|4953.4|4948.4|4955.4|4950.4|4952.6|4947.6|0
1653023700000|2022-05-20 05:15:00|4953.5|4948.5|4951.4|4946.4|4955.3|4950.3|4948.6|4943.6|0
1653024000000|2022-05-20 05:20:00|4951.6|4946.6|4951.7|4946.7|4954.8|4949.8|4950.5|4945.5|0
1653024300000|2022-05-20 05:25:00|4951.8|4946.8|4954.4|4949.4|4956|4951|4950.5|4945.5|0
1653024600000|2022-05-20 05:30:00|4954.5|4949.5|4954.6|4949.6|4956.5|4951.5|4953|4948|0
1653024900000|2022-05-20 05:35:00|4954.9|4949.9|4956.5|4951.5|4957.8|4952.8|4952.7|4947.7|0
1653025200000|2022-05-20 05:40:00|4956.7|4951.7|4956|4951|4958.7|4953.7|4954.6|4949.6|0
1653025500000|2022-05-20 05:45:00|4955.9|4950.9|4955.9|4950.9|4956.9|4951.9|4953|4948|0
1653025800000|2022-05-20 05:50:00|4956|4951|4962|4957|4963.8|4958.8|4955.6|4950.6|0
1653026100000|2022-05-20 05:55:00|4961.3|4956.3|4960.4|4955.4|4962.4|4957.4|4959.2|4954.2|0
1653026400000|2022-05-20 06:00:00|4960.5|4955.5|4958.1|4953.1|4962.2|4957.2|4956|4951|0
1653026700000|2022-05-20 06:05:00|4958|4953|4958.7|4953.7|4959.8|4954.8|4954.4|4949.4|0
1653027000000|2022-05-20 06:10:00|4958.9|4953.9|4958|4953|4965.9|4960.9|4957.3|4952.3|0
1653027300000|2022-05-20 06:15:00|4958.1|4953.1|4955.4|4950.4|4958.9|4953.9|4954.9|4949.9|0
1653027600000|2022-05-20 06:20:00|4955.5|4950.5|4958.2|4953.2|4958.6|4953.6|4954.5|4949.5|0
1653027900000|2022-05-20 06:25:00|4958.1|4953.1|4947.5|4942.5|4958.2|4953.2|4945.7|4940.7|0
1653028200000|2022-05-20 06:30:00|4947.4|4942.4|4948.1|4943.1|4950.2|4945.2|4943|4938|0
1653028500000|2022-05-20 06:35:00|4948.2|4943.2|4945.4|4940.4|4949.6|4944.6|4942.6|4937.6|0
1653028800000|2022-05-20 06:40:00|4945.3|4940.3|4948.7|4943.7|4949.7|4944.7|4942.7|4937.7|0
1653029100000|2022-05-20 06:45:00|4948.8|4943.8|4946.1|4941.1|4949.8|4944.8|4944.2|4939.2|0
1653029400000|2022-05-20 06:50:00|4946.4|4941.4|4939.8|4934.8|4947.7|4942.7|4938.6|4933.6|0
1653029700000|2022-05-20 06:55:00|4939.9|4934.9|4946|4941|4946.6|4941.6|4937.8|4932.8|0
1653030000000|2022-05-20 07:00:00|4946.2|4941.2|4944.5|4939.5|4946.2|4941.2|4941.3|4936.3|0
1653030300000|2022-05-20 07:05:00|4944.6|4939.6|4945.3|4940.3|4952.6|4947.6|4943.3|4938.3|0
1653030600000|2022-05-20 07:10:00|4945.2|4940.2|4955.9|4950.9|4957.1|4952.1|4944.9|4939.9|0
1653030900000|2022-05-20 07:15:00|4955.8|4950.8|4958.8|4953.8|4965.4|4960.4|4955.2|4950.2|0
1653031200000|2022-05-20 07:20:00|4958.6|4953.6|4958.4|4953.4|4963.2|4958.2|4956.8|4951.8|0
1653031500000|2022-05-20 07:25:00|4958.8|4953.8|4958.9|4953.9|4962.1|4957.1|4956.5|4951.5|0
1653031800000|2022-05-20 07:30:00|4958.8|4953.8|4970.3|4965.3|4970.9|4965.9|4956.6|4951.6|0
1653032100000|2022-05-20 07:35:00|4970.4|4965.4|4977.8|4972.8|4981.8|4976.8|4969.8|4964.8|0
1653032400000|2022-05-20 07:40:00|4977.7|4972.7|4981.6|4976.6|4984.9|4979.9|4977.2|4972.2|0
1653032700000|2022-05-20 07:45:00|4981.5|4976.5|4984.3|4979.3|4985.3|4980.3|4979.9|4974.9|0
1653033000000|2022-05-20 07:50:00|4984.2|4979.2|4982.5|4977.5|4984.3|4979.3|4979.9|4974.9|0
1653033300000|2022-05-20 07:55:00|4982.6|4977.6|4979.2|4974.2|4984|4979|4977.6|4972.6|0
1653033600000|2022-05-20 08:00:00|4979.5|4974.5|4983.6|4980.6|4991.7|4988.7|4979.5|4974.5|0
1653033900000|2022-05-20 08:05:00|4983.8|4980.8|4984.4|4981.4|4988.6|4985.6|4982.9|4979.9|0
1653034200000|2022-05-20 08:10:00|4984.2|4981.2|4976.1|4973.1|4984.2|4981.2|4975.4|4972.4|0
1653034500000|2022-05-20 08:15:00|4976.2|4973.2|4979.4|4976.4|4979.5|4976.5|4976.2|4973.2|0
1653034800000|2022-05-20 08:20:00|4979.6|4976.6|4977.9|4974.9|4982|4979|4977|4974|0
1653035100000|2022-05-20 08:25:00|4982|4979|4985.8|4982.8|4985.8|4982.8|4976.8|4973.8|0
1653035400000|2022-05-20 08:30:00|4986.2|4983.2|4992.4|4989.4|4993.1|4990.1|4986.1|4983.1|0
1653035700000|2022-05-20 08:35:00|4992.5|4989.5|4992|4989|4992.7|4989.7|4990.1|4987.1|0
1653036000000|2022-05-20 08:40:00|4991.9|4988.9|4994|4991|4994.8|4991.8|4990.5|4987.5|0
1653036300000|2022-05-20 08:45:00|4993.8|4990.8|4990.8|4987.8|4995.4|4992.4|4990.8|4987.8|0
1653036600000|2022-05-20 08:50:00|4990.7|4987.7|4990.3|4987.3|4991.4|4988.4|4989.2|4986.2|0
1653036900000|2022-05-20 08:55:00|4990.2|4987.2|4989.6|4986.6|4991.1|4988.1|4989|4986|0
1653037200000|2022-05-20 09:00:00|4989.7|4986.7|4989.6|4986.6|4990|4987|4986.2|4983.2|0
1653037500000|2022-05-20 09:05:00|4989.4|4986.4|4991.2|4988.2|4991.5|4988.5|4989|4986|0
1653037800000|2022-05-20 09:10:00|4990.9|4987.9|4996.9|4993.9|4997|4994|4990.2|4987.2|0
1653038100000|2022-05-20 09:15:00|4997.1|4994.1|4996.1|4993.1|4999.7|4996.7|4996.1|4993.1|0
1653038400000|2022-05-20 09:20:00|4996.3|4993.3|4992.9|4989.9|4998.1|4995.1|4992.9|4989.9|0
1653038700000|2022-05-20 09:25:00|4992.5|4989.5|4994|4991|4994.7|4991.7|4991.5|4988.5|0
1653039000000|2022-05-20 09:30:00|4994.1|4991.1|4991.9|4988.9|4994.8|4991.8|4991.9|4988.9|0
1653039300000|2022-05-20 09:35:00|4991.8|4988.8|4990.2|4987.2|4991.8|4988.8|4988.5|4985.5|0
1653039600000|2022-05-20 09:40:00|4990.1|4987.1|4986.1|4983.1|4991|4988|4986|4983|0
1653039900000|2022-05-20 09:45:00|4986|4983|4986.9|4983.9|4986.9|4983.9|4984.4|4981.4|0
1653040200000|2022-05-20 09:50:00|4986.6|4983.6|4988.2|4985.2|4988.4|4985.4|4985.6|4982.6|0
1653040500000|2022-05-20 09:55:00|4988.3|4985.3|4987.7|4984.7|4989.1|4986.1|4987|4984|0
1653040800000|2022-05-20 10:00:00|4987.8|4984.8|4984.8|4981.8|4987.9|4984.9|4984.4|4981.4|0
1653041100000|2022-05-20 10:05:00|4984.7|4981.7|4988.1|4985.1|4988.5|4985.5|4984.7|4981.7|0
1653041400000|2022-05-20 10:10:00|4988.2|4985.2|4990.3|4987.3|4990.5|4987.5|4987.2|4984.2|0
1653041700000|2022-05-20 10:15:00|4990.2|4987.2|4986.6|4983.6|4990.3|4987.3|4985.9|4982.9|0
1653042000000|2022-05-20 10:20:00|4986.7|4983.7|4987.5|4984.5|4987.6|4984.6|4986|4983|0
1653042300000|2022-05-20 10:25:00|4987.6|4984.6|4987.7|4984.7|4989|4986|4987|4984|0
1653042600000|2022-05-20 10:30:00|4987.6|4984.6|4986.3|4983.3|4987.9|4984.9|4985.8|4982.8|0
1653042900000|2022-05-20 10:35:00|4986.2|4983.2|4983.4|4980.4|4986.9|4983.9|4983|4980|0
1653043200000|2022-05-20 10:40:00|4983.3|4980.3|4983.2|4980.2|4983.9|4980.9|4983.1|4980.1|0
1653043500000|2022-05-20 10:45:00|4983.3|4980.3|4983.5|4980.5|4984.3|4981.3|4983.1|4980.1|0
1653043800000|2022-05-20 10:50:00|4983.3|4980.3|4980.1|4977.1|4983.7|4980.7|4980.1|4977.1|0
1653044100000|2022-05-20 10:55:00|4980.7|4977.7|4982.2|4979.2|4983.3|4980.3|4980.7|4977.7|0
1653044400000|2022-05-20 11:00:00|4983.5|4980.5|4977.2|4974.2|4983.5|4980.5|4976|4973|0
1653044700000|2022-05-20 11:05:00|4976.7|4973.7|4973.3|4970.3|4977.1|4974.1|4973.1|4970.1|0
1653045000000|2022-05-20 11:10:00|4973.2|4970.2|4976.1|4973.1|4976.1|4973.1|4972.3|4969.3|0
1653045300000|2022-05-20 11:15:00|4976.3|4973.3|4978.6|4975.6|4979.9|4976.9|4976.1|4973.1|0
1653045600000|2022-05-20 11:20:00|4978.7|4975.7|4977.6|4974.6|4981.7|4978.7|4977.6|4974.6|0
1653045900000|2022-05-20 11:25:00|4977.9|4974.9|4976.8|4973.8|4978|4975|4976.1|4973.1|0
1653046200000|2022-05-20 11:30:00|4976.7|4973.7|4979.9|4976.9|4980.3|4977.3|4976.7|4973.7|0
1653046500000|2022-05-20 11:35:00|4979.8|4976.8|4978.5|4975.5|4980.7|4977.7|4978.5|4975.5|0
1653046800000|2022-05-20 11:40:00|4978.4|4975.4|4979.1|4976.1|4980.9|4977.9|4976.6|4973.6|0
1653047100000|2022-05-20 11:45:00|4978.9|4975.9|4981.9|4978.9|4982.4|4979.4|4978.9|4975.9|0
1653047400000|2022-05-20 11:50:00|4982|4979|4988.4|4985.4|4988.6|4985.6|4981.6|4978.6|0
1653047700000|2022-05-20 11:55:00|4987.6|4984.6|4981.7|4978.7|4988.9|4985.9|4981.6|4978.6|0
1653048000000|2022-05-20 12:00:00|4981.6|4978.6|4978.4|4975.4|4982.5|4979.5|4978.2|4975.2|0
1653048300000|2022-05-20 12:05:00|4978.5|4975.5|4980.8|4977.8|4982.8|4979.8|4978.5|4975.5|0
1653048600000|2022-05-20 12:10:00|4981|4978|4976.9|4973.9|4981.1|4978.1|4976.7|4973.7|0
1653048900000|2022-05-20 12:15:00|4976.8|4973.8|4977.3|4974.3|4978.7|4975.7|4976.8|4973.8|0
1653049200000|2022-05-20 12:20:00|4977.2|4974.2|4977.8|4974.8|4980.3|4977.3|4977.2|4974.2|0
1653049500000|2022-05-20 12:25:00|4977.9|4974.9|4976.7|4973.7|4977.9|4974.9|4975.7|4972.7|0
1653049800000|2022-05-20 12:30:00|4976.5|4973.5|4973.7|4970.7|4976.6|4973.6|4973.5|4970.5|0
1653050100000|2022-05-20 12:35:00|4973.8|4970.8|4976.7|4973.7|4977.8|4974.8|4973.7|4970.7|0
1653050400000|2022-05-20 12:40:00|4976.6|4973.6|4971.1|4968.1|4976.6|4973.6|4970.7|4967.7|0
1653050700000|2022-05-20 12:45:00|4971|4968|4959.4|4956.4|4971.1|4968.1|4959.4|4956.4|0
1653051000000|2022-05-20 12:50:00|4959.3|4956.3|4957.3|4954.3|4959.5|4956.5|4956.2|4953.2|0
1653051300000|2022-05-20 12:55:00|4957.4|4954.4|4962|4959|4962|4959|4956.3|4953.3|0
1653051600000|2022-05-20 13:00:00|4961.8|4958.8|4963.1|4960.1|4963.2|4960.2|4960.9|4957.9|0
1653051900000|2022-05-20 13:05:00|4963|4960|4961|4958|4963.4|4960.4|4960.9|4957.9|0
1653052200000|2022-05-20 13:10:00|4961.1|4958.1|4964.1|4961.1|4964.2|4961.2|4960.5|4957.5|0
1653052500000|2022-05-20 13:15:00|4964.2|4961.2|4964.1|4961.1|4965.4|4962.4|4961.9|4958.9|0
1653052800000|2022-05-20 13:20:00|4964|4961|4965.5|4962.5|4966.1|4963.1|4963.7|4960.7|0
1653053100000|2022-05-20 13:25:00|4971.2|4968.2|4958.8|4955.8|4978.7|4975.7|4958.1|4955.1|0
1653053400000|2022-05-20 13:30:00|4960.9|4957.9|4953.5|4951.7|4993.8|4992|4947.7|4945.9|0
1653053700000|2022-05-20 13:35:00|4953.3|4951.5|4947.1|4945.3|4953.3|4951.5|4921.5|4919.7|0
1653054000000|2022-05-20 13:40:00|4947|4945.2|4966|4964.2|4970.9|4969.1|4939.9|4938.1|0
1653054300000|2022-05-20 13:45:00|4965.6|4963.8|4934.6|4932.8|4971.3|4969.5|4928.3|4926.5|0
1653054600000|2022-05-20 13:50:00|4934.5|4932.7|4953|4951.2|4958.6|4956.8|4932.2|4930.4|0
1653054900000|2022-05-20 13:55:00|4954|4952.2|4952.5|4950.7|4960.3|4958.5|4939.7|4937.9|0
1653055200000|2022-05-20 14:00:00|4949.3|4947.5|4940.5|4938.7|4956.1|4954.3|4929.5|4927.7|0
1653055500000|2022-05-20 14:05:00|4942|4940.2|4901.6|4899.8|4942.6|4940.8|4899.1|4897.3|0
1653055800000|2022-05-20 14:10:00|4902|4900.2|4902.2|4900.4|4907.6|4905.8|4893.6|4891.8|0
1653056100000|2022-05-20 14:15:00|4902.3|4900.5|4906.6|4904.8|4910.7|4908.9|4900.3|4898.5|0
1653056400000|2022-05-20 14:20:00|4906.4|4904.6|4908.7|4906.9|4910.9|4909.1|4890.6|4888.8|0
1653056700000|2022-05-20 14:25:00|4909|4907.2|4937.1|4935.3|4939|4937.2|4905.4|4903.6|0
1653057000000|2022-05-20 14:30:00|4936|4934.2|4919.6|4917.8|4937.7|4935.9|4916.9|4915.1|0
1653057300000|2022-05-20 14:35:00|4919.2|4917.4|4915.7|4913.9|4923.2|4921.4|4910|4908.2|0
1653057600000|2022-05-20 14:40:00|4914.2|4912.4|4924.1|4922.3|4927.7|4925.9|4911.1|4909.3|0
1653057900000|2022-05-20 14:45:00|4923.8|4922|4901.4|4899.6|4927|4925.2|4900.2|4898.4|0
1653058200000|2022-05-20 14:50:00|4901.8|4900|4874.7|4872.9|4903.5|4901.7|4874|4872.2|0
1653058500000|2022-05-20 14:55:00|4874.8|4873|4853.9|4852.1|4878.7|4876.9|4851.3|4849.5|0
1653058800000|2022-05-20 15:00:00|4853.6|4851.8|4858|4856.2|4862.4|4860.6|4850.3|4848.5|0
1653059100000|2022-05-20 15:05:00|4860.3|4858.5|4841.7|4839.9|4861|4859.2|4838|4836.2|0
1653059400000|2022-05-20 15:10:00|4841.9|4840.1|4836|4834.2|4841.9|4840.1|4820.4|4818.6|0
1653059700000|2022-05-20 15:15:00|4836.1|4834.3|4819.4|4817.6|4836.3|4834.5|4812.1|4810.3|0
1653060000000|2022-05-20 15:20:00|4819.9|4818.1|4808.5|4806.7|4822.4|4820.6|4806.9|4805.1|0
1653060300000|2022-05-20 15:25:00|4808.1|4806.3|4836.2|4834.4|4841.7|4839.9|4807.1|4805.3|0
1653060600000|2022-05-20 15:30:00|4836.1|4834.3|4847.5|4845.7|4850.8|4849|4833.2|4831.4|0
1653060900000|2022-05-20 15:35:00|4847.2|4845.4|4829.6|4827.8|4847.2|4845.4|4823|4821.2|0
1653061200000|2022-05-20 15:40:00|4829.7|4827.9|4824.5|4822.7|4845|4843.2|4823.1|4821.3|0
1653061500000|2022-05-20 15:45:00|4824.1|4822.3|4836.6|4834.8|4838.7|4836.9|4823.7|4821.9|0
1653061800000|2022-05-20 15:50:00|4836.7|4834.9|4828.8|4827|4846.9|4845.1|4825.3|4823.5|0
1653062100000|2022-05-20 15:55:00|4829.4|4827.6|4823.5|4821.7|4835.3|4833.5|4823.3|4821.5|0
1653062400000|2022-05-20 16:00:00|4823.2|4821.4|4817.2|4815.4|4827|4825.2|4815.1|4813.3|0
1653062700000|2022-05-20 16:05:00|4816.5|4814.7|4787.4|4785.6|4822.8|4821|4787.4|4785.6|0
1653063000000|2022-05-20 16:10:00|4787.1|4785.3|4794.2|4792.4|4798.6|4796.8|4773.3|4771.5|0
1653063300000|2022-05-20 16:15:00|4793.9|4792.1|4771.8|4770|4793.9|4792.1|4770.8|4769|0
1653063600000|2022-05-20 16:20:00|4772|4770.2|4783.2|4781.4|4784.9|4783.1|4771.1|4769.3|0
1653063900000|2022-05-20 16:25:00|4782.9|4781.1|4777.4|4775.6|4782.9|4781.1|4769.5|4767.7|0
1653064200000|2022-05-20 16:30:00|4777.2|4775.4|4772.2|4770.4|4786.4|4784.6|4772.1|4770.3|0
1653064500000|2022-05-20 16:35:00|4771.5|4769.7|4755.3|4753.5|4771.5|4769.7|4754.4|4752.6|0
1653064800000|2022-05-20 16:40:00|4755|4753.2|4737.4|4735.6|4755|4753.2|4735.6|4733.8|0
1653065100000|2022-05-20 16:45:00|4737|4735.2|4750.3|4748.5|4750.3|4748.5|4722.5|4720.7|0
1653065400000|2022-05-20 16:50:00|4750.1|4748.3|4730|4728.2|4750.7|4748.9|4725.1|4723.3|0
1653065700000|2022-05-20 16:55:00|4730.7|4728.9|4744|4742.2|4749|4747.2|4728.9|4727.1|0
1653066000000|2022-05-20 17:00:00|4744.3|4742.5|4738|4736.2|4747.8|4746|4729.6|4727.8|0
1653066300000|2022-05-20 17:05:00|4738.3|4736.5|4724.6|4722.8|4742|4740.2|4720.5|4718.7|0
1653066600000|2022-05-20 17:10:00|4724.9|4723.1|4726.7|4724.9|4727.7|4725.9|4716.9|4715.1|0
1653066900000|2022-05-20 17:15:00|4726.4|4724.6|4716.8|4715|4729.4|4727.6|4716.1|4714.3|0
1653067200000|2022-05-20 17:20:00|4717.1|4715.3|4710.9|4709.1|4719.5|4717.7|4707.1|4705.3|0
1653067500000|2022-05-20 17:25:00|4709.5|4707.7|4701.3|4699.5|4709.5|4707.7|4700|4698.2|0
1653067800000|2022-05-20 17:30:00|4701.4|4699.6|4742|4740.2|4743.8|4742|4698.3|4696.5|0
1653068100000|2022-05-20 17:35:00|4742.1|4740.3|4735.1|4733.3|4749|4747.2|4729.2|4727.4|0
1653068400000|2022-05-20 17:40:00|4735.2|4733.4|4743.4|4741.6|4745.4|4743.6|4727.1|4725.3|0
1653068700000|2022-05-20 17:45:00|4742.8|4741|4749.7|4747.9|4761.8|4760|4737.2|4735.4|0
1653069000000|2022-05-20 17:50:00|4749|4747.2|4759.9|4758.1|4769.3|4767.5|4743|4741.2|0
1653069300000|2022-05-20 17:55:00|4759.3|4757.5|4759.8|4758|4765.8|4764|4754.4|4752.6|0
1653069600000|2022-05-20 18:00:00|4760|4758.2|4749.5|4747.7|4763.9|4762.1|4749.2|4747.4|0
1653069900000|2022-05-20 18:05:00|4749.6|4747.8|4744.3|4742.5|4751.1|4749.3|4732.5|4730.7|0
1653070200000|2022-05-20 18:10:00|4744.6|4742.8|4742|4740.2|4751.5|4749.7|4738.5|4736.7|0
1653070500000|2022-05-20 18:15:00|4740.9|4739.1|4728.3|4726.5|4745.9|4744.1|4722.6|4720.8|0
1653070800000|2022-05-20 18:20:00|4727.9|4726.1|4727.1|4725.3|4732.8|4731|4719|4717.2|0
1653071100000|2022-05-20 18:25:00|4726.7|4724.9|4729.8|4728|4732.3|4730.5|4719.9|4718.1|0
1653071400000|2022-05-20 18:30:00|4729.2|4727.4|4714.6|4712.8|4735.7|4733.9|4712.7|4710.9|0
1653071700000|2022-05-20 18:35:00|4714.3|4712.5|4722.2|4720.4|4727.9|4726.1|4714.3|4712.5|0
1653072000000|2022-05-20 18:40:00|4721.9|4720.1|4739.1|4737.3|4739.8|4738|4719.5|4717.7|0
1653072300000|2022-05-20 18:45:00|4738.3|4736.5|4736.1|4734.3|4740.8|4739|4723.3|4721.5|0
1653072600000|2022-05-20 18:50:00|4735.7|4733.9|4756|4754.2|4766.7|4764.9|4730.4|4728.6|0
1653072900000|2022-05-20 18:55:00|4754.9|4753.1|4742.6|4740.8|4760.4|4758.6|4742.2|4740.4|0
1653073200000|2022-05-20 19:00:00|4743.5|4741.7|4730.7|4728.9|4753.4|4751.6|4727|4725.2|0
1653073500000|2022-05-20 19:05:00|4731.7|4729.9|4727.3|4725.5|4735|4733.2|4721.6|4719.8|0
1653073800000|2022-05-20 19:10:00|4727.5|4725.7|4728.4|4726.6|4732.5|4730.7|4723.3|4721.5|0
1653074100000|2022-05-20 19:15:00|4729|4727.2|4746.4|4744.6|4751.7|4749.9|4728.8|4727|0
1653074400000|2022-05-20 19:20:00|4746.9|4745.1|4750.1|4748.3|4761.6|4759.8|4741.9|4740.1|0
1653074700000|2022-05-20 19:25:00|4750.3|4748.5|4780.4|4778.6|4780.6|4778.8|4745.2|4743.4|0
1653075000000|2022-05-20 19:30:00|4780.5|4778.7|4796.2|4794.4|4797|4795.2|4767.1|4765.3|0
1653075300000|2022-05-20 19:35:00|4794.9|4793.1|4802.7|4800.9|4821|4819.2|4786.9|4785.1|0
1653075600000|2022-05-20 19:40:00|4803|4801.2|4818.3|4816.5|4835.6|4833.8|4803|4801.2|0
1653075900000|2022-05-20 19:45:00|4818.6|4816.8|4819.8|4818|4821.9|4820.1|4797.8|4796|0
1653076200000|2022-05-20 19:50:00|4819.9|4818.1|4838.5|4836.7|4840.8|4839|4819.9|4818.1|0
1653076500000|2022-05-20 19:55:00|4838.8|4837|4847.6|4845.8|4851|4849.2|4829.6|4827.8|0
1653076800000|2022-05-20 20:00:00|4848.5|4845.5|4849.6|4846.6|4855.4|4852.4|4843.7|4840.7|0
1653077100000|2022-05-20 20:05:00|4849.5|4846.5|4841.3|4838.3|4850.4|4847.4|4841|4838|0
1653077400000|2022-05-20 20:10:00|4841|4838|4841.7|4838.7|4841.7|4838.7|4838.7|4835.7|0
1653077700000|2022-05-20 20:15:00|4841.6|4838.6|4845.9|4842.9|4845.9|4842.9|4841.6|4838.6|0
1653078000000|2022-05-20 20:20:00|4846|4843|4844.7|4841.7|4846.5|4843.5|4844.1|4841.1|0
1653078300000|2022-05-20 20:25:00|4844.8|4841.8|4843.6|4840.6|4846.3|4843.3|4843.5|4840.5|0
1653078600000|2022-05-20 20:30:00|4843.7|4840.7|4844.1|4841.1|4844.5|4841.5|4842.2|4839.2|0
1653078900000|2022-05-20 20:35:00|4843.9|4840.9|4844.7|4841.7|4845.9|4842.9|4843.4|4840.4|0
1653079200000|2022-05-20 20:40:00|4844.9|4841.9|4846.8|4843.8|4846.9|4843.9|4844.1|4841.1|0
1653079500000|2022-05-20 20:45:00|4847.3|4844.3|4847.8|4844.8|4848.2|4845.2|4846.5|4843.5|0
1653079800000|2022-05-20 20:50:00|4847.9|4844.9|4847.1|4844.1|4848.7|4845.7|4846.8|4843.8|0
1653080100000|2022-05-20 20:55:00|4846.7|4843.7|4847.5|4844.5|4848.1|4845.1|4846.5|4843.5|0
1653256800000|2022-05-22 22:00:00|4872.5|4867.5|4881.6|4876.6|4883.5|4878.5|4872.5|4867.5|0
1653257100000|2022-05-22 22:05:00|4881.5|4876.5|4879.6|4874.6|4882.7|4877.7|4874.5|4869.5|0
1653257400000|2022-05-22 22:10:00|4879.7|4874.7|4882.7|4877.7|4885.3|4880.3|4879.3|4874.3|0
1653257700000|2022-05-22 22:15:00|4882.8|4877.8|4884.7|4879.7|4885.9|4880.9|4880.4|4875.4|0
1653258000000|2022-05-22 22:20:00|4884.6|4879.6|4880.6|4875.6|4884.6|4879.6|4878|4873|0
1653258300000|2022-05-22 22:25:00|4880.4|4875.4|4879|4874|4880.5|4875.5|4873.2|4868.2|0
1653258600000|2022-05-22 22:30:00|4879.1|4874.1|4875.5|4870.5|4881.9|4876.9|4872.9|4867.9|0
1653258900000|2022-05-22 22:35:00|4875.8|4870.8|4886.5|4881.5|4886.5|4881.5|4875.2|4870.2|0
1653259200000|2022-05-22 22:40:00|4886.4|4881.4|4880.2|4875.2|4886.7|4881.7|4880.1|4875.1|0
1653259500000|2022-05-22 22:45:00|4880.1|4875.1|4884.2|4879.2|4889.2|4884.2|4880|4875|0
1653259800000|2022-05-22 22:50:00|4884.1|4879.1|4887.6|4882.6|4890.3|4885.3|4884.1|4879.1|0
1653260100000|2022-05-22 22:55:00|4888.3|4883.3|4890.3|4885.3|4892|4887|4887|4882|0
1653260400000|2022-05-22 23:00:00|4890.4|4885.4|4894.1|4889.1|4897|4892|4890.3|4885.3|0
1653260700000|2022-05-22 23:05:00|4893.9|4888.9|4898.2|4893.2|4899.4|4894.4|4893.8|4888.8|0
1653261000000|2022-05-22 23:10:00|4898.4|4893.4|4902.3|4897.3|4904.3|4899.3|4898|4893|0
1653261300000|2022-05-22 23:15:00|4902.5|4897.5|4900.4|4895.4|4905.3|4900.3|4900|4895|0
1653261600000|2022-05-22 23:20:00|4900.5|4895.5|4902.6|4897.6|4903.3|4898.3|4900.1|4895.1|0
1653261900000|2022-05-22 23:25:00|4902.7|4897.7|4911|4906|4912.1|4907.1|4902.4|4897.4|0
1653262200000|2022-05-22 23:30:00|4910.9|4905.9|4911|4906|4914.1|4909.1|4910.5|4905.5|0
1653262500000|2022-05-22 23:35:00|4911.1|4906.1|4912.4|4907.4|4915.7|4910.7|4909.9|4904.9|0
1653262800000|2022-05-22 23:40:00|4912.3|4907.3|4909.3|4904.3|4912.7|4907.7|4908.2|4903.2|0
1653263100000|2022-05-22 23:45:00|4909.1|4904.1|4910|4905|4914.2|4909.2|4909.1|4904.1|0
1653263400000|2022-05-22 23:50:00|4910.1|4905.1|4908.9|4903.9|4913.7|4908.7|4908.8|4903.8|0
1653263700000|2022-05-22 23:55:00|4908.7|4903.7|4910|4905|4911.4|4906.4|4908.4|4903.4|0
1653264000000|2022-05-23 00:00:00|4909.6|4904.6|4905.1|4900.1|4911.2|4906.2|4903.9|4898.9|0
1653264300000|2022-05-23 00:05:00|4905.3|4900.3|4906.5|4901.5|4908|4903|4903.5|4898.5|0
1653264600000|2022-05-23 00:10:00|4906.2|4901.2|4909.2|4904.2|4911.6|4906.6|4903.9|4898.9|0
1653264900000|2022-05-23 00:15:00|4909.1|4904.1|4917.7|4912.7|4919.8|4914.8|4907.1|4902.1|0
1653265200000|2022-05-23 00:20:00|4917.5|4912.5|4918.1|4913.1|4919.1|4914.1|4915.6|4910.6|0
1653265500000|2022-05-23 00:25:00|4918.2|4913.2|4917.1|4912.1|4921.5|4916.5|4916.1|4911.1|0
1653265800000|2022-05-23 00:30:00|4917|4912|4917.7|4912.7|4919|4914|4916.6|4911.6|0
1653266100000|2022-05-23 00:35:00|4917.8|4912.8|4915|4910|4918.8|4913.8|4914.5|4909.5|0
1653266400000|2022-05-23 00:40:00|4914.9|4909.9|4917.2|4912.2|4918.1|4913.1|4913.7|4908.7|0
1653266700000|2022-05-23 00:45:00|4917.3|4912.3|4916.6|4911.6|4918.8|4913.8|4916.2|4911.2|0
1653267000000|2022-05-23 00:50:00|4916.7|4911.7|4915.6|4910.6|4917.6|4912.6|4914.5|4909.5|0
1653267300000|2022-05-23 00:55:00|4915.8|4910.8|4916.1|4911.1|4917.4|4912.4|4914.3|4909.3|0
1653267600000|2022-05-23 01:00:00|4916|4911|4917.5|4912.5|4918.7|4913.7|4915.1|4910.1|0
1653267900000|2022-05-23 01:05:00|4917.7|4912.7|4915.1|4910.1|4918.8|4913.8|4912.7|4907.7|0
1653268200000|2022-05-23 01:10:00|4915|4910|4920.5|4915.5|4921.6|4916.6|4914.8|4909.8|0
1653268500000|2022-05-23 01:15:00|4920.4|4915.4|4916.2|4911.2|4921.2|4916.2|4916.1|4911.1|0
1653268800000|2022-05-23 01:20:00|4916.4|4911.4|4918.2|4913.2|4919.4|4914.4|4916.4|4911.4|0
1653269100000|2022-05-23 01:25:00|4918.3|4913.3|4922.6|4917.6|4924.2|4919.2|4918.2|4913.2|0
1653269400000|2022-05-23 01:30:00|4922.5|4917.5|4917|4912|4922.9|4917.9|4916.8|4911.8|0
1653269700000|2022-05-23 01:35:00|4916.9|4911.9|4917.1|4912.1|4918.6|4913.6|4913.8|4908.8|0
1653270000000|2022-05-23 01:40:00|4917.2|4912.2|4913.4|4908.4|4917.7|4912.7|4911.6|4906.6|0
1653270300000|2022-05-23 01:45:00|4913.5|4908.5|4913.6|4908.6|4914|4909|4911.3|4906.3|0
1653270600000|2022-05-23 01:50:00|4913.7|4908.7|4911.9|4906.9|4914|4909|4911.3|4906.3|0
1653270900000|2022-05-23 01:55:00|4912.1|4907.1|4911.1|4906.1|4912.1|4907.1|4908.6|4903.6|0
1653271200000|2022-05-23 02:00:00|4911|4906|4902.4|4897.4|4913|4908|4901|4896|0
1653271500000|2022-05-23 02:05:00|4902.3|4897.3|4899.9|4894.9|4903.8|4898.8|4897.7|4892.7|0
1653271800000|2022-05-23 02:10:00|4900|4895|4895.8|4890.8|4901.9|4896.9|4894.8|4889.8|0
1653272100000|2022-05-23 02:15:00|4896.2|4891.2|4895.1|4890.1|4897.9|4892.9|4890.9|4885.9|0
1653272400000|2022-05-23 02:20:00|4895.4|4890.4|4898|4893|4898.2|4893.2|4893.3|4888.3|0
1653272700000|2022-05-23 02:25:00|4897.6|4892.6|4896.6|4891.6|4900.3|4895.3|4896.5|4891.5|0
1653273000000|2022-05-23 02:30:00|4896.7|4891.7|4897.7|4892.7|4897.8|4892.8|4893|4888|0
1653273300000|2022-05-23 02:35:00|4897.9|4892.9|4901.5|4896.5|4902.6|4897.6|4897.3|4892.3|0
1653273600000|2022-05-23 02:40:00|4901.7|4896.7|4899.7|4894.7|4902.3|4897.3|4898.1|4893.1|0
1653273900000|2022-05-23 02:45:00|4899.6|4894.6|4899.3|4894.3|4900.9|4895.9|4895.6|4890.6|0
1653274200000|2022-05-23 02:50:00|4899.5|4894.5|4897.9|4892.9|4899.5|4894.5|4896.3|4891.3|0
1653274500000|2022-05-23 02:55:00|4898.1|4893.1|4897.8|4892.8|4898.5|4893.5|4896.5|4891.5|0
1653274800000|2022-05-23 03:00:00|4897.9|4892.9|4905.5|4900.5|4905.6|4900.6|4897.9|4892.9|0
1653275100000|2022-05-23 03:05:00|4905.6|4900.6|4905.4|4900.4|4907.6|4902.6|4903.4|4898.4|0
1653275400000|2022-05-23 03:10:00|4905.5|4900.5|4905.3|4900.3|4907.5|4902.5|4904.5|4899.5|0
1653275700000|2022-05-23 03:15:00|4905.4|4900.4|4904.3|4899.3|4907.4|4902.4|4903.1|4898.1|0
1653276000000|2022-05-23 03:20:00|4904.2|4899.2|4902.5|4897.5|4905.2|4900.2|4901.9|4896.9|0
1653276300000|2022-05-23 03:25:00|4902.4|4897.4|4899.6|4894.6|4902.7|4897.7|4899.3|4894.3|0
1653276600000|2022-05-23 03:30:00|4899.8|4894.8|4901.8|4896.8|4903.4|4898.4|4896.9|4891.9|0
1653276900000|2022-05-23 03:35:00|4901.5|4896.5|4898.2|4893.2|4902.5|4897.5|4898.1|4893.1|0
1653277200000|2022-05-23 03:40:00|4898.3|4893.3|4900.2|4895.2|4901.6|4896.6|4897.3|4892.3|0
1653277500000|2022-05-23 03:45:00|4900.3|4895.3|4902.4|4897.4|4904.1|4899.1|4900.3|4895.3|0
1653277800000|2022-05-23 03:50:00|4902.1|4897.1|4903.6|4898.6|4904.1|4899.1|4901.9|4896.9|0
1653278100000|2022-05-23 03:55:00|4903.5|4898.5|4902.8|4897.8|4904.4|4899.4|4902.6|4897.6|0
1653278400000|2022-05-23 04:00:00|4903|4898|4903.2|4898.2|4904.1|4899.1|4902.8|4897.8|0
1653278700000|2022-05-23 04:05:00|4903.3|4898.3|4904|4899|4904|4899|4902.8|4897.8|0
1653279000000|2022-05-23 04:10:00|4903.9|4898.9|4910.8|4905.8|4913|4908|4903.8|4898.8|0
1653279300000|2022-05-23 04:15:00|4910.9|4905.9|4912.2|4907.2|4913.2|4908.2|4908.9|4903.9|0
1653279600000|2022-05-23 04:20:00|4912.3|4907.3|4910.3|4905.3|4912.8|4907.8|4910.3|4905.3|0
1653279900000|2022-05-23 04:25:00|4910.2|4905.2|4911.9|4906.9|4913|4908|4909.9|4904.9|0
1653280200000|2022-05-23 04:30:00|4911.8|4906.8|4916|4911|4917.1|4912.1|4911.8|4906.8|0
1653280500000|2022-05-23 04:35:00|4916.1|4911.1|4910.8|4905.8|4916.3|4911.3|4910.8|4905.8|0
1653280800000|2022-05-23 04:40:00|4910.6|4905.6|4910.1|4905.1|4911.5|4906.5|4909.2|4904.2|0
1653281100000|2022-05-23 04:45:00|4910.2|4905.2|4904.5|4899.5|4910.4|4905.4|4904.5|4899.5|0
1653281400000|2022-05-23 04:50:00|4904.2|4899.2|4900.2|4895.2|4904.7|4899.7|4899|4894|0
1653281700000|2022-05-23 04:55:00|4900|4895|4904|4899|4904.4|4899.4|4900|4895|0
1653282000000|2022-05-23 05:00:00|4904.1|4899.1|4902.7|4897.7|4904.5|4899.5|4899.6|4894.6|0
1653282300000|2022-05-23 05:05:00|4902.6|4897.6|4905.4|4900.4|4906.5|4901.5|4901.5|4896.5|0
1653282600000|2022-05-23 05:10:00|4905.5|4900.5|4903.8|4898.8|4905.8|4900.8|4902.7|4897.7|0
1653282900000|2022-05-23 05:15:00|4903.9|4898.9|4903.5|4898.5|4905.4|4900.4|4902.4|4897.4|0
1653283200000|2022-05-23 05:20:00|4903.2|4898.2|4906|4901|4906.8|4901.8|4902.6|4897.6|0
1653283500000|2022-05-23 05:25:00|4906.1|4901.1|4905|4900|4906.8|4901.8|4903.2|4898.2|0
1653283800000|2022-05-23 05:30:00|4904.8|4899.8|4902.9|4897.9|4907.1|4902.1|4900.6|4895.6|0
1653284100000|2022-05-23 05:35:00|4902.7|4897.7|4904.9|4899.9|4905|4900|4901.7|4896.7|0
1653284400000|2022-05-23 05:40:00|4904.8|4899.8|4906.2|4901.2|4908|4903|4902.6|4897.6|0
1653284700000|2022-05-23 05:45:00|4906.3|4901.3|4918.4|4913.4|4919.6|4914.6|4906.3|4901.3|0
1653285000000|2022-05-23 05:50:00|4918.8|4913.8|4919.6|4914.6|4922.4|4917.4|4915.2|4910.2|0
1653285300000|2022-05-23 05:55:00|4919.5|4914.5|4918|4913|4929.3|4924.3|4917|4912|0
1653285600000|2022-05-23 06:00:00|4917.6|4912.6|4920.5|4915.5|4922|4917|4913.8|4908.8|0
1653285900000|2022-05-23 06:05:00|4920.3|4915.3|4923.3|4918.3|4925|4920|4917.3|4912.3|0
1653286200000|2022-05-23 06:10:00|4923.2|4918.2|4923.3|4918.3|4926.1|4921.1|4922|4917|0
1653286500000|2022-05-23 06:15:00|4923.4|4918.4|4932.4|4927.4|4935.1|4930.1|4920.4|4915.4|0
1653286800000|2022-05-23 06:20:00|4932.6|4927.6|4934.8|4929.8|4939.2|4934.2|4931.4|4926.4|0
1653287100000|2022-05-23 06:25:00|4934.9|4929.9|4931.2|4926.2|4936.1|4931.1|4929.4|4924.4|0
1653287400000|2022-05-23 06:30:00|4931.3|4926.3|4933.7|4928.7|4935.9|4930.9|4930|4925|0
1653287700000|2022-05-23 06:35:00|4933.6|4928.6|4930.7|4925.7|4934.4|4929.4|4927.7|4922.7|0
1653288000000|2022-05-23 06:40:00|4930.8|4925.8|4934.9|4929.9|4937.7|4932.7|4930.8|4925.8|0
1653288300000|2022-05-23 06:45:00|4935.1|4930.1|4930.5|4925.5|4935.9|4930.9|4930.4|4925.4|0
1653288600000|2022-05-23 06:50:00|4930.6|4925.6|4932.2|4927.2|4934.3|4929.3|4928.6|4923.6|0
1653288900000|2022-05-23 06:55:00|4931.7|4926.7|4933.3|4928.3|4933.4|4928.4|4930.6|4925.6|0
1653289200000|2022-05-23 07:00:00|4933.2|4928.2|4919.8|4914.8|4935.3|4930.3|4919.1|4914.1|0
1653289500000|2022-05-23 07:05:00|4919.7|4914.7|4918.5|4913.5|4921.4|4916.4|4911.3|4906.3|0
1653289800000|2022-05-23 07:10:00|4918.6|4913.6|4916.5|4911.5|4920.6|4915.6|4910.7|4905.7|0
1653290100000|2022-05-23 07:15:00|4916.4|4911.4|4916.8|4911.8|4918.5|4913.5|4913.2|4908.2|0
1653290400000|2022-05-23 07:20:00|4916.6|4911.6|4913.7|4908.7|4917.5|4912.5|4909.1|4904.1|0
1653290700000|2022-05-23 07:25:00|4913.9|4908.9|4916.3|4911.3|4919.1|4914.1|4912.6|4907.6|0
1653291000000|2022-05-23 07:30:00|4916.2|4911.2|4915.6|4910.6|4922.1|4917.1|4907.5|4902.5|0
1653291300000|2022-05-23 07:35:00|4915.8|4910.8|4913.8|4908.8|4917.9|4912.9|4910.1|4905.1|0
1653291600000|2022-05-23 07:40:00|4913.7|4908.7|4901.8|4896.8|4914.6|4909.6|4900.6|4895.6|0
1653291900000|2022-05-23 07:45:00|4901.6|4896.6|4906.3|4901.3|4909.1|4904.1|4901.1|4896.1|0
1653292200000|2022-05-23 07:50:00|4906.4|4901.4|4910.3|4905.3|4911|4906|4905.7|4900.7|0
1653292500000|2022-05-23 07:55:00|4910.2|4905.2|4912.7|4907.7|4915.3|4910.3|4909.8|4904.8|0
1653292800000|2022-05-23 08:00:00|4912.8|4907.8|4893.6|4890.6|4914.7|4910.2|4893.6|4890.6|0
1653293100000|2022-05-23 08:05:00|4893.9|4890.9|4887.4|4884.4|4894.8|4891.8|4880.1|4877.1|0
1653293400000|2022-05-23 08:10:00|4887.3|4884.3|4870.3|4867.3|4887.6|4884.6|4869.8|4866.8|0
1653293700000|2022-05-23 08:15:00|4870.2|4867.2|4862.1|4859.1|4874.7|4871.7|4862.1|4859.1|0
1653294000000|2022-05-23 08:20:00|4862.3|4859.3|4872.5|4869.5|4872.5|4869.5|4862.2|4859.2|0
1653294300000|2022-05-23 08:25:00|4872.4|4869.4|4874|4871|4877.6|4874.6|4871|4868|0
1653294600000|2022-05-23 08:30:00|4874.4|4871.4|4869.3|4866.3|4875.3|4872.3|4868|4865|0
1653294900000|2022-05-23 08:35:00|4869.2|4866.2|4860.4|4857.4|4870.1|4867.1|4855.8|4852.8|0
1653295200000|2022-05-23 08:40:00|4860.5|4857.5|4859.9|4856.9|4868.1|4865.1|4858.7|4855.7|0
1653295500000|2022-05-23 08:45:00|4859.8|4856.8|4859|4856|4861.7|4858.7|4855|4852|0
1653295800000|2022-05-23 08:50:00|4859.2|4856.2|4864.8|4861.8|4866|4863|4858|4855|0
1653296100000|2022-05-23 08:55:00|4864.9|4861.9|4865.1|4862.1|4868.3|4865.3|4863.9|4860.9|0
1653296400000|2022-05-23 09:00:00|4865|4862|4863.3|4860.3|4866|4863|4859.9|4856.9|0
1653296700000|2022-05-23 09:05:00|4863.4|4860.4|4862.8|4859.8|4865.6|4862.6|4860.8|4857.8|0
1653297000000|2022-05-23 09:10:00|4862.3|4859.3|4866.3|4863.3|4868.6|4865.6|4862.2|4859.2|0
1653297300000|2022-05-23 09:15:00|4866.2|4863.2|4865|4862|4866.6|4863.6|4863.7|4860.7|0
1653297600000|2022-05-23 09:20:00|4866.3|4863.3|4866.4|4863.4|4867.4|4864.4|4863.1|4860.1|0
1653297900000|2022-05-23 09:25:00|4866.5|4863.5|4874.3|4871.3|4874.5|4871.5|4866.4|4863.4|0
1653298200000|2022-05-23 09:30:00|4874.4|4871.4|4878.9|4875.9|4880.8|4877.8|4872.8|4869.8|0
1653298500000|2022-05-23 09:35:00|4878.7|4875.7|4882.4|4879.4|4884.4|4881.4|4878.1|4875.1|0
1653298800000|2022-05-23 09:40:00|4882.5|4879.5|4878.6|4875.6|4882.8|4879.8|4877.6|4874.6|0
1653299100000|2022-05-23 09:45:00|4878.7|4875.7|4875|4872|4878.7|4875.7|4874.5|4871.5|0
1653299400000|2022-05-23 09:50:00|4874.9|4871.9|4873.9|4870.9|4877.2|4874.2|4872.4|4869.4|0
1653299700000|2022-05-23 09:55:00|4874|4871|4868.9|4865.9|4874|4871|4866.3|4863.3|0
1653300000000|2022-05-23 10:00:00|4869.1|4866.1|4873.6|4870.6|4875.4|4872.4|4867.6|4864.6|0
1653300300000|2022-05-23 10:05:00|4873.5|4870.5|4875.7|4872.7|4876|4873|4867.9|4864.9|0
1653300600000|2022-05-23 10:10:00|4875.8|4872.8|4883.7|4880.7|4884|4881|4875.8|4872.8|0
1653300900000|2022-05-23 10:15:00|4883.5|4880.5|4881.6|4878.6|4884.1|4881.1|4881.1|4878.1|0
1653301200000|2022-05-23 10:20:00|4881.4|4878.4|4876.7|4873.7|4881.4|4878.4|4875.8|4872.8|0
1653301500000|2022-05-23 10:25:00|4877.3|4874.3|4877.7|4874.7|4878.1|4875.1|4876.2|4873.2|0
1653301800000|2022-05-23 10:30:00|4877.8|4874.8|4883.4|4880.4|4886.1|4883.1|4877.8|4874.8|0
1653302100000|2022-05-23 10:35:00|4883.6|4880.6|4881.7|4878.7|4888.6|4885.6|4880.6|4877.6|0
1653302400000|2022-05-23 10:40:00|4881.8|4878.8|4885.4|4882.4|4885.6|4882.6|4881.1|4878.1|0
1653302700000|2022-05-23 10:45:00|4885.5|4882.5|4888.9|4885.9|4890.9|4887.9|4884.8|4881.8|0
1653303000000|2022-05-23 10:50:00|4888.8|4885.8|4889.6|4886.6|4890.7|4887.7|4886.4|4883.4|0
1653303300000|2022-05-23 10:55:00|4889.5|4886.5|4903.8|4900.8|4906.1|4903.1|4889.5|4886.5|0
1653303600000|2022-05-23 11:00:00|4897.4|4894.4|4899.8|4896.8|4901.2|4898.2|4893.5|4890.5|0
1653303900000|2022-05-23 11:05:00|4899.4|4896.4|4896.8|4893.8|4899.8|4896.8|4894.6|4891.6|0
1653304200000|2022-05-23 11:10:00|4897.3|4894.3|4899.9|4896.9|4901.1|4898.1|4895.7|4892.7|0
1653304500000|2022-05-23 11:15:00|4899.5|4896.5|4898.1|4895.1|4899.5|4896.5|4896.5|4893.5|0
1653304800000|2022-05-23 11:20:00|4898.2|4895.2|4887.1|4884.1|4898.3|4895.3|4886.7|4883.7|0
1653305100000|2022-05-23 11:25:00|4887|4884|4890.6|4887.6|4890.7|4887.7|4886.7|4883.7|0
1653305400000|2022-05-23 11:30:00|4890.2|4887.2|4887.7|4884.7|4890.6|4887.6|4887.4|4884.4|0
1653305700000|2022-05-23 11:35:00|4887.6|4884.6|4876.7|4873.7|4887.8|4884.8|4875.2|4872.2|0
1653306000000|2022-05-23 11:40:00|4877|4874|4882|4879|4883.7|4880.7|4875.6|4872.6|0
1653306300000|2022-05-23 11:45:00|4882.2|4879.2|4866.7|4863.7|4882.4|4879.4|4866.3|4863.3|0
1653306600000|2022-05-23 11:50:00|4866.6|4863.6|4863.6|4860.6|4869.4|4866.4|4861.2|4858.2|0
1653306900000|2022-05-23 11:55:00|4863.8|4860.8|4869.5|4866.5|4870.2|4867.2|4863.7|4860.7|0
1653307200000|2022-05-23 12:00:00|4869.6|4866.6|4884.5|4881.5|4884.5|4881.5|4869.3|4866.3|0
1653307500000|2022-05-23 12:05:00|4884|4881|4885.7|4882.7|4889.4|4886.4|4884|4881|0
1653307800000|2022-05-23 12:10:00|4885.8|4882.8|4884.2|4881.2|4885.8|4882.8|4880.8|4877.8|0
1653308100000|2022-05-23 12:15:00|4884.1|4881.1|4886|4883|4886.5|4883.5|4882.7|4879.7|0
1653308400000|2022-05-23 12:20:00|4885.9|4882.9|4885.1|4882.1|4886.4|4883.4|4884.3|4881.3|0
1653308700000|2022-05-23 12:25:00|4885.2|4882.2|4868.2|4865.2|4885.5|4882.5|4867.2|4864.2|0
1653309000000|2022-05-23 12:30:00|4868.3|4865.3|4857.9|4854.9|4869|4866|4857.3|4854.3|0
1653309300000|2022-05-23 12:35:00|4857.8|4854.8|4868.2|4865.2|4868.5|4865.5|4857.8|4854.8|0
1653309600000|2022-05-23 12:40:00|4868|4865|4864.1|4861.1|4868.7|4865.7|4864.1|4861.1|0
1653309900000|2022-05-23 12:45:00|4864|4861|4860.4|4857.4|4864|4861|4856.2|4853.2|0
1653310200000|2022-05-23 12:50:00|4860.2|4857.2|4859|4856|4862.4|4859.4|4859|4856|0
1653310500000|2022-05-23 12:55:00|4858.6|4855.6|4857.6|4854.6|4860.4|4857.4|4857.5|4854.5|0
1653310800000|2022-05-23 13:00:00|4857.8|4854.8|4861.7|4858.7|4861.7|4858.7|4855.6|4852.6|0
1653311100000|2022-05-23 13:05:00|4861.9|4858.9|4862.6|4859.6|4865.3|4862.3|4861.3|4858.3|0
1653311400000|2022-05-23 13:10:00|4862.7|4859.7|4865.8|4862.8|4866.5|4863.5|4862.7|4859.7|0
1653311700000|2022-05-23 13:15:00|4865.7|4862.7|4868.1|4865.1|4869.8|4866.8|4861.1|4858.1|0
1653312000000|2022-05-23 13:20:00|4867.8|4864.8|4865.5|4862.5|4867.8|4864.8|4864|4861|0
1653312300000|2022-05-23 13:25:00|4866.5|4863.5|4854.9|4851.9|4866.5|4863.5|4853.5|4850.5|0
1653312600000|2022-05-23 13:30:00|4855.9|4852.9|4838.1|4836.3|4858.8|4855.8|4822.9|4821.1|0
1653312900000|2022-05-23 13:35:00|4838.2|4836.4|4805.7|4803.9|4844.1|4842.3|4799|4797.2|0
1653313200000|2022-05-23 13:40:00|4805.6|4803.8|4858.7|4856.9|4859.4|4857.6|4799.2|4797.4|0
1653313500000|2022-05-23 13:45:00|4857.8|4856|4871|4869.2|4882.7|4880.9|4846.1|4844.3|0
1653313800000|2022-05-23 13:50:00|4871.3|4869.5|4855.3|4853.5|4887.6|4885.8|4853|4851.2|0
1653314100000|2022-05-23 13:55:00|4855.6|4853.8|4814.3|4812.5|4857|4855.2|4810.9|4809.1|0
1653314400000|2022-05-23 14:00:00|4813.5|4811.7|4790.3|4788.5|4817|4815.2|4783.9|4782.1|0
1653314700000|2022-05-23 14:05:00|4792.1|4790.3|4797.7|4795.9|4809.7|4807.9|4785|4783.2|0
1653315000000|2022-05-23 14:10:00|4797.9|4796.1|4816.7|4814.9|4823|4821.2|4788.4|4786.6|0
1653315300000|2022-05-23 14:15:00|4817.1|4815.3|4841.3|4839.5|4847|4845.2|4813.5|4811.7|0
1653315600000|2022-05-23 14:20:00|4841.1|4839.3|4832.2|4830.4|4844.2|4842.4|4821.4|4819.6|0
1653315900000|2022-05-23 14:25:00|4832.8|4831|4844.6|4842.8|4844.7|4842.9|4801.4|4799.6|0
1653316200000|2022-05-23 14:30:00|4844.3|4842.5|4863.1|4861.3|4877.8|4876|4835.1|4833.3|0
1653316500000|2022-05-23 14:35:00|4863.3|4861.5|4860.1|4858.3|4868.9|4867.1|4850.8|4849|0
1653316800000|2022-05-23 14:40:00|4860.2|4858.4|4855|4853.2|4872|4870.2|4844.4|4842.6|0
1653317100000|2022-05-23 14:45:00|4855.3|4853.5|4855.5|4853.7|4874.9|4873.1|4837.5|4835.7|0
1653317400000|2022-05-23 14:50:00|4853.3|4851.5|4838.2|4836.4|4853.6|4851.8|4823.5|4821.7|0
1653317700000|2022-05-23 14:55:00|4839|4837.2|4841.3|4839.5|4844.7|4842.9|4824.5|4822.7|0
1653318000000|2022-05-23 15:00:00|4841.2|4839.4|4871|4869.2|4872.7|4870.9|4831.9|4830.1|0
1653318300000|2022-05-23 15:05:00|4869.7|4867.9|4858.8|4857|4879.7|4877.9|4856.8|4855|0
1653318600000|2022-05-23 15:10:00|4859.4|4857.6|4867.9|4866.1|4868|4866.2|4850.2|4848.4|0
1653318900000|2022-05-23 15:15:00|4867.8|4866|4853.5|4851.7|4874.7|4872.9|4851.6|4849.8|0
1653319200000|2022-05-23 15:20:00|4853.6|4851.8|4863.2|4861.4|4867.3|4865.5|4849.7|4847.9|0
1653319500000|2022-05-23 15:25:00|4862.9|4861.1|4866.9|4865.1|4873.9|4872.1|4857.7|4855.9|0
1653319800000|2022-05-23 15:30:00|4867.5|4865.7|4890|4888.2|4890|4888.2|4865.9|4864.1|0
1653320100000|2022-05-23 15:35:00|4890.1|4888.3|4897.6|4895.8|4897.6|4895.8|4883.3|4881.5|0
1653320400000|2022-05-23 15:40:00|4897.5|4895.7|4888.9|4887.1|4897.8|4896|4886.6|4884.8|0
1653320700000|2022-05-23 15:45:00|4889.1|4887.3|4880.6|4878.8|4892.5|4890.7|4873.6|4871.8|0
1653321000000|2022-05-23 15:50:00|4881.1|4879.3|4881.9|4880.1|4886|4884.2|4875.6|4873.8|0
1653321300000|2022-05-23 15:55:00|4882.2|4880.4|4885.5|4883.7|4893.1|4891.3|4880.8|4879|0
1653321600000|2022-05-23 16:00:00|4885.9|4884.1|4907.2|4905.4|4910.1|4908.3|4880|4878.2|0
1653321900000|2022-05-23 16:05:00|4907|4905.2|4918.6|4916.8|4921.4|4919.6|4903.2|4901.4|0
1653322200000|2022-05-23 16:10:00|4918.3|4916.5|4905.9|4904.1|4918.3|4916.5|4902.6|4900.8|0
1653322500000|2022-05-23 16:15:00|4906.3|4904.5|4904.8|4903|4910.2|4908.4|4898.7|4896.9|0
1653322800000|2022-05-23 16:20:00|4904.9|4903.1|4912.9|4911.1|4916|4914.2|4904.4|4902.6|0
1653323100000|2022-05-23 16:25:00|4913.1|4911.3|4901.6|4899.8|4915|4913.2|4898.9|4897.1|0
1653323400000|2022-05-23 16:30:00|4902.9|4901.1|4893.4|4891.6|4903.1|4901.3|4888.3|4886.5|0
1653323700000|2022-05-23 16:35:00|4893.6|4891.8|4905.2|4903.4|4905.2|4903.4|4890.4|4888.6|0
1653324000000|2022-05-23 16:40:00|4905.1|4903.3|4906.2|4904.4|4906.9|4905.1|4896.7|4894.9|0
1653324300000|2022-05-23 16:45:00|4906.1|4904.3|4887.9|4886.1|4908.6|4906.8|4886.3|4884.5|0
1653324600000|2022-05-23 16:50:00|4888.9|4887.1|4879.9|4878.1|4892.2|4890.4|4879|4877.2|0
1653324900000|2022-05-23 16:55:00|4880.3|4878.5|4882.2|4880.4|4883.9|4882.1|4874.2|4872.4|0
1653325200000|2022-05-23 17:00:00|4882.1|4880.3|4870.1|4868.3|4882.8|4881|4870.1|4868.3|0
1653325500000|2022-05-23 17:05:00|4869|4867.2|4871|4869.2|4874.5|4872.7|4863.9|4862.1|0
1653325800000|2022-05-23 17:10:00|4870.5|4868.7|4875.3|4873.5|4878.6|4876.8|4868.1|4866.3|0
1653326100000|2022-05-23 17:15:00|4874.9|4873.1|4863.5|4861.7|4874.9|4873.1|4861.4|4859.6|0
1653326400000|2022-05-23 17:20:00|4861.9|4860.1|4863|4861.2|4865|4863.2|4850.6|4848.8|0
1653326700000|2022-05-23 17:25:00|4863.2|4861.4|4869.6|4867.8|4872.3|4870.5|4862.3|4860.5|0
1653327000000|2022-05-23 17:30:00|4869.5|4867.7|4876.6|4874.8|4884.2|4882.4|4863.1|4861.3|0
1653327300000|2022-05-23 17:35:00|4875.3|4873.5|4877.1|4875.3|4883|4881.2|4872.9|4871.1|0
1653327600000|2022-05-23 17:40:00|4877.3|4875.5|4880.6|4878.8|4883.4|4881.6|4873.7|4871.9|0
1653327900000|2022-05-23 17:45:00|4880.9|4879.1|4888.8|4887|4895.2|4893.4|4877.9|4876.1|0
1653328200000|2022-05-23 17:50:00|4887.7|4885.9|4879.4|4877.6|4889.4|4887.6|4878.5|4876.7|0
1653328500000|2022-05-23 17:55:00|4880|4878.2|4883.9|4882.1|4884.1|4882.3|4876.6|4874.8|0
1653328800000|2022-05-23 18:00:00|4884.8|4883|4881|4879.2|4890.7|4888.9|4876.7|4874.9|0
1653329100000|2022-05-23 18:05:00|4881.1|4879.3|4888.2|4886.4|4889.2|4887.4|4879.3|4877.5|0
1653329400000|2022-05-23 18:10:00|4888.8|4887|4898.9|4897.1|4900.3|4898.5|4888.2|4886.4|0
1653329700000|2022-05-23 18:15:00|4898.8|4897|4903.4|4901.6|4904.1|4902.3|4894.1|4892.3|0
1653330000000|2022-05-23 18:20:00|4902.7|4900.9|4898.6|4896.8|4909|4907.2|4897.9|4896.1|0
1653330300000|2022-05-23 18:25:00|4898.5|4896.7|4895.1|4893.3|4901.4|4899.6|4892.1|4890.3|0
1653330600000|2022-05-23 18:30:00|4896.2|4894.4|4900.9|4899.1|4904.6|4902.8|4892.6|4890.8|0
1653330900000|2022-05-23 18:35:00|4900.4|4898.6|4903.2|4901.4|4905.5|4903.7|4898|4896.2|0
1653331200000|2022-05-23 18:40:00|4903.4|4901.6|4919|4917.2|4919|4917.2|4898.8|4897|0
1653331500000|2022-05-23 18:45:00|4919.4|4917.6|4897.5|4895.7|4920.3|4918.5|4893.7|4891.9|0
1653331800000|2022-05-23 18:50:00|4896.7|4894.9|4897.7|4895.9|4903.1|4901.3|4889.1|4887.3|0
1653332100000|2022-05-23 18:55:00|4898.1|4896.3|4894.4|4892.6|4900.6|4898.8|4889.9|4888.1|0
1653332400000|2022-05-23 19:00:00|4895|4893.2|4901.1|4899.3|4904.3|4902.5|4893|4891.2|0
1653332700000|2022-05-23 19:05:00|4901.7|4899.9|4914.8|4913|4914.8|4913|4900.8|4899|0
1653333000000|2022-05-23 19:10:00|4914.7|4912.9|4896.1|4894.3|4915.1|4913.3|4889.1|4887.3|0
1653333300000|2022-05-23 19:15:00|4896.2|4894.4|4902|4900.2|4903.1|4901.3|4894.8|4893|0
1653333600000|2022-05-23 19:20:00|4901.8|4900|4889|4887.2|4904.9|4903.1|4884.2|4882.4|0
1653333900000|2022-05-23 19:25:00|4889.1|4887.3|4891.2|4889.4|4897.7|4895.9|4885.7|4883.9|0
1653334200000|2022-05-23 19:30:00|4891.1|4889.3|4898.9|4897.1|4901.2|4899.4|4890.2|4888.4|0
1653334500000|2022-05-23 19:35:00|4899|4897.2|4891.6|4889.8|4907.3|4905.5|4890.5|4888.7|0
1653334800000|2022-05-23 19:40:00|4891.4|4889.6|4896.7|4894.9|4899.2|4897.4|4889.4|4887.6|0
1653335100000|2022-05-23 19:45:00|4895.9|4894.1|4891.8|4890|4896.9|4895.1|4886.3|4884.5|0
1653335400000|2022-05-23 19:50:00|4895|4893.2|4909.1|4907.3|4917|4915.2|4895|4893.2|0
1653335700000|2022-05-23 19:55:00|4906.7|4904.9|4920.5|4918.7|4923.4|4921.6|4903.6|4901.8|0
1653336000000|2022-05-23 20:00:00|4921.1|4918.1|4926.1|4923.1|4927.5|4924.5|4917.5|4914.5|0
1653336300000|2022-05-23 20:05:00|4926.3|4923.3|4935.8|4932.8|4935.8|4932.8|4925.5|4922.5|0
1653336600000|2022-05-23 20:10:00|4935.6|4932.6|4932.6|4929.6|4935.6|4932.6|4932.5|4929.5|0
1653336900000|2022-05-23 20:15:00|4932.3|4929.3|4933.5|4930.5|4933.7|4930.7|4931.8|4928.8|0
1653337200000|2022-05-23 20:20:00|4933.4|4930.4|4931.4|4928.4|4933.4|4930.4|4930.9|4927.9|0
1653337500000|2022-05-23 20:25:00|4931.5|4928.5|4931.6|4928.6|4932.1|4929.1|4930.6|4927.6|0
1653337800000|2022-05-23 20:30:00|4931.5|4928.5|4931.5|4928.5|4931.9|4928.9|4931|4928|0
1653338100000|2022-05-23 20:35:00|4931.4|4928.4|4931.6|4928.6|4932.1|4929.1|4931|4928|0
1653338400000|2022-05-23 20:40:00|4931.7|4928.7|4931.2|4928.2|4931.8|4928.8|4930.6|4927.6|0
1653338700000|2022-05-23 20:45:00|4930.9|4927.9|4930.8|4927.8|4931|4928|4930.3|4927.3|0
1653339000000|2022-05-23 20:50:00|4930.9|4927.9|4931|4928|4931.4|4928.4|4930.6|4927.6|0
1653339300000|2022-05-23 20:55:00|4930.9|4927.9|4930|4927|4931.2|4928.2|4929.9|4926.9|0
1653339600000|2022-05-23 21:00:00|4930.1|4927.1|4930.4|4927.4|4930.7|4927.7|4929.9|4926.9|0
1653339900000|2022-05-23 21:05:00|4930.3|4927.3|4901.6|4898.6|4931|4928|4900.5|4897.5|0
1653340200000|2022-05-23 21:10:00|4901|4898|4874.6|4871.6|4901|4898|4874.5|4871.5|0
1653340500000|2022-05-23 21:15:00|4874.5|4871.5|4842.3|4839.3|4874.5|4871.5|4842.3|4839.3|0
1653340800000|2022-05-23 21:20:00|4842.2|4839.2|4825.3|4822.3|4842.2|4839.2|4824.8|4821.8|0
1653341100000|2022-05-23 21:25:00|4825.4|4822.4|4815.9|4812.9|4827.9|4824.9|4815.4|4812.4|0
1653341400000|2022-05-23 21:30:00|4817.7|4814.7|4814|4811|4820.5|4817.5|4810.1|4807.1|0
1653341700000|2022-05-23 21:35:00|4814.1|4811.1|4811.6|4808.6|4815.7|4812.7|4809.1|4806.1|0
1653342000000|2022-05-23 21:40:00|4811.8|4808.8|4800.9|4797.9|4812.5|4809.5|4799.5|4796.5|0
1653342300000|2022-05-23 21:45:00|4801|4798|4800.9|4797.9|4804.1|4801.1|4798.9|4795.9|0
1653342600000|2022-05-23 21:50:00|4800.6|4797.6|4798.2|4795.2|4803|4800|4797.3|4794.3|0
1653342900000|2022-05-23 21:55:00|4798|4795|4790.8|4787.8|4798.2|4795.2|4785.8|4782.8|0
1653343200000|2022-05-23 22:00:00|4792.3|4789.3|4785.3|4782.3|4797.6|4794.6|4784.1|4781.1|0
1653343500000|2022-05-23 22:05:00|4784.8|4781.8|4790.6|4787.6|4791|4788|4784.5|4781.5|0
1653343800000|2022-05-23 22:10:00|4790.3|4787.3|4794.6|4791.6|4794.7|4791.7|4786|4783|0
1653344100000|2022-05-23 22:15:00|4794.7|4791.7|4797.1|4794.1|4800.5|4797.5|4794.6|4791.6|0
1653344400000|2022-05-23 22:20:00|4797|4794|4793.2|4790.2|4797.9|4794.9|4792.4|4789.4|0
1653344700000|2022-05-23 22:25:00|4793.6|4790.6|4793.9|4790.9|4796.1|4793.1|4793.1|4790.1|0
1653345000000|2022-05-23 22:30:00|4793.8|4790.8|4798|4795|4798.2|4795.2|4793.6|4790.6|0
1653345300000|2022-05-23 22:35:00|4798.3|4795.3|4801.6|4798.6|4801.9|4798.9|4797.4|4794.4|0
1653345600000|2022-05-23 22:40:00|4801.3|4798.3|4802.3|4799.3|4802.8|4799.8|4800.8|4797.8|0
1653345900000|2022-05-23 22:45:00|4802.4|4799.4|4809|4806|4809.5|4806.5|4802.4|4799.4|0
1653346200000|2022-05-23 22:50:00|4809.2|4806.2|4811|4808|4811|4808|4807.6|4804.6|0
1653346500000|2022-05-23 22:55:00|4811.1|4808.1|4812.7|4809.7|4814.7|4811.7|4810.8|4807.8|0
1653346800000|2022-05-23 23:00:00|4812.6|4809.6|4815.5|4812.5|4816.1|4813.1|4811.8|4808.8|0
1653347100000|2022-05-23 23:05:00|4815.6|4812.6|4815.2|4812.2|4815.6|4812.6|4812.8|4809.8|0
1653347400000|2022-05-23 23:10:00|4815.4|4812.4|4810.9|4807.9|4816.5|4813.5|4810.2|4807.2|0
1653347700000|2022-05-23 23:15:00|4810.8|4807.8|4803.9|4800.9|4811.9|4808.9|4803.1|4800.1|0
1653348000000|2022-05-23 23:20:00|4803.6|4800.6|4805.8|4802.8|4806.4|4803.4|4802.8|4799.8|0
1653348300000|2022-05-23 23:25:00|4805.7|4802.7|4805.1|4802.1|4807.9|4804.9|4804.8|4801.8|0
1653348600000|2022-05-23 23:30:00|4805|4802|4805|4802|4805.7|4802.7|4804|4801|0
1653348900000|2022-05-23 23:35:00|4805.1|4802.1|4806.7|4803.7|4806.7|4803.7|4804.6|4801.6|0
1653349200000|2022-05-23 23:40:00|4806.1|4803.1|4807.4|4804.4|4807.5|4804.5|4805.7|4802.7|0
1653349500000|2022-05-23 23:45:00|4807.6|4804.6|4807.1|4804.1|4808.1|4805.1|4806.5|4803.5|0
1653349800000|2022-05-23 23:50:00|4807.2|4804.2|4808.2|4805.2|4809.6|4806.6|4807|4804|0
1653350100000|2022-05-23 23:55:00|4808.4|4805.4|4807.3|4802.3|4809.1|4806.1|4806.2|4802.3|0
1653350400000|2022-05-24 00:00:00|4807.4|4802.4|4802.3|4797.3|4807.4|4802.4|4799.2|4794.2|0
1653350700000|2022-05-24 00:05:00|4802.2|4797.2|4804.4|4799.4|4805.4|4800.4|4801|4796|0
1653351000000|2022-05-24 00:10:00|4804.2|4799.2|4805|4800|4807.2|4802.2|4803.8|4798.8|0
1653351300000|2022-05-24 00:15:00|4805.2|4800.2|4807|4802|4811|4806|4805.1|4800.1|0
1653351600000|2022-05-24 00:20:00|4806.9|4801.9|4802.8|4797.8|4806.9|4801.9|4801.6|4796.6|0
1653351900000|2022-05-24 00:25:00|4802.7|4797.7|4801.6|4796.6|4803.8|4798.8|4801|4796|0
1653352200000|2022-05-24 00:30:00|4801.5|4796.5|4804.3|4799.3|4806.5|4801.5|4800.5|4795.5|0
1653352500000|2022-05-24 00:35:00|4804.5|4799.5|4806.6|4801.6|4806.6|4801.6|4803.5|4798.5|0
1653352800000|2022-05-24 00:40:00|4806.4|4801.4|4803.5|4798.5|4806.9|4801.9|4801.3|4796.3|0
1653353100000|2022-05-24 00:45:00|4803.4|4798.4|4805.6|4800.6|4806.2|4801.2|4801.3|4796.3|0
1653353400000|2022-05-24 00:50:00|4805.4|4800.4|4804.8|4799.8|4806.1|4801.1|4802.6|4797.6|0
1653353700000|2022-05-24 00:55:00|4804.7|4799.7|4802.3|4797.3|4804.8|4799.8|4802|4797|0
1653354000000|2022-05-24 01:00:00|4802.5|4797.5|4803|4798|4804.1|4799.1|4802|4797|0
1653354300000|2022-05-24 01:05:00|4803.2|4798.2|4804.6|4799.6|4805.5|4800.5|4798|4793|0
1653354600000|2022-05-24 01:10:00|4804.7|4799.7|4801.5|4796.5|4805.7|4800.7|4800.5|4795.5|0
1653354900000|2022-05-24 01:15:00|4801.6|4796.6|4797.8|4792.8|4801.7|4796.7|4794.4|4789.4|0
1653355200000|2022-05-24 01:20:00|4797.9|4792.9|4798.3|4793.3|4798.9|4793.9|4794.7|4789.7|0
1653355500000|2022-05-24 01:25:00|4798.4|4793.4|4799|4794|4800.2|4795.2|4797.3|4792.3|0
1653355800000|2022-05-24 01:30:00|4798.9|4793.9|4800.2|4795.2|4800.6|4795.6|4797.3|4792.3|0
1653356100000|2022-05-24 01:35:00|4800.3|4795.3|4801.7|4796.7|4803.2|4798.2|4798.5|4793.5|0
1653356400000|2022-05-24 01:40:00|4801.8|4796.8|4804.2|4799.2|4805.5|4800.5|4801.7|4796.7|0
1653356700000|2022-05-24 01:45:00|4804.1|4799.1|4804.7|4799.7|4805.7|4800.7|4802.9|4797.9|0
1653357000000|2022-05-24 01:50:00|4804.6|4799.6|4807.3|4802.3|4807.7|4802.7|4803.4|4798.4|0
1653357300000|2022-05-24 01:55:00|4807.4|4802.4|4803.9|4798.9|4808.6|4803.6|4803.7|4798.7|0
1653357600000|2022-05-24 02:00:00|4804.1|4799.1|4803.1|4798.1|4805.3|4800.3|4800.4|4795.4|0
1653357900000|2022-05-24 02:05:00|4803.2|4798.2|4801.1|4796.1|4803.7|4798.7|4800.8|4795.8|0
1653358200000|2022-05-24 02:10:00|4800.9|4795.9|4801.8|4796.8|4802.7|4797.7|4800.4|4795.4|0
1653358500000|2022-05-24 02:15:00|4801.9|4796.9|4800|4795|4802.5|4797.5|4798.1|4793.1|0
1653358800000|2022-05-24 02:20:00|4800.3|4795.3|4801.9|4796.9|4802.5|4797.5|4799.2|4794.2|0
1653359100000|2022-05-24 02:25:00|4802.1|4797.1|4800.7|4795.7|4802.8|4797.8|4799.5|4794.5|0
1653359400000|2022-05-24 02:30:00|4800.8|4795.8|4801.5|4796.5|4802.2|4797.2|4799.7|4794.7|0
1653359700000|2022-05-24 02:35:00|4801.7|4796.7|4799.5|4794.5|4802.5|4797.5|4799.5|4794.5|0
1653360000000|2022-05-24 02:40:00|4799.6|4794.6|4798.3|4793.3|4800.1|4795.1|4797.5|4792.5|0
1653360300000|2022-05-24 02:45:00|4798.2|4793.2|4797.3|4792.3|4798.4|4793.4|4794.3|4789.3|0
1653360600000|2022-05-24 02:50:00|4797.2|4792.2|4798.7|4793.7|4799.4|4794.4|4796.5|4791.5|0
1653360900000|2022-05-24 02:55:00|4798.8|4793.8|4799.7|4794.7|4800.2|4795.2|4797.9|4792.9|0
1653361200000|2022-05-24 03:00:00|4799.6|4794.6|4799.9|4794.9|4800.8|4795.8|4798.1|4793.1|0
1653361500000|2022-05-24 03:05:00|4799.8|4794.8|4802.1|4797.1|4802.2|4797.2|4799|4794|0
1653361800000|2022-05-24 03:10:00|4802.2|4797.2|4801.8|4796.8|4802.3|4797.3|4801.2|4796.2|0
1653362100000|2022-05-24 03:15:00|4801.9|4796.9|4800.5|4795.5|4802.2|4797.2|4800.1|4795.1|0
1653362400000|2022-05-24 03:20:00|4800.4|4795.4|4797.9|4792.9|4801.1|4796.1|4797.6|4792.6|0
1653362700000|2022-05-24 03:25:00|4797.8|4792.8|4798.8|4793.8|4799.1|4794.1|4796.9|4791.9|0
1653363000000|2022-05-24 03:30:00|4798.7|4793.7|4799.1|4794.1|4800.2|4795.2|4798.3|4793.3|0
1653363300000|2022-05-24 03:35:00|4799|4794|4799.1|4794.1|4799.5|4794.5|4798.1|4793.1|0
1653363600000|2022-05-24 03:40:00|4799.2|4794.2|4798.7|4793.7|4799.9|4794.9|4798|4793|0
1653363900000|2022-05-24 03:45:00|4798.6|4793.6|4799.9|4794.9|4800.1|4795.1|4798.6|4793.6|0
1653364200000|2022-05-24 03:50:00|4800|4795|4801.9|4796.9|4802.3|4797.3|4798.1|4793.1|0
1653364500000|2022-05-24 03:55:00|4802|4797|4802.4|4797.4|4804|4799|4801.6|4796.6|0
1653364800000|2022-05-24 04:00:00|4802.3|4797.3|4803.2|4798.2|4803.7|4798.7|4801.7|4796.7|0
1653365100000|2022-05-24 04:05:00|4803.3|4798.3|4802.5|4797.5|4803.9|4798.9|4802.2|4797.2|0
1653365400000|2022-05-24 04:10:00|4802.4|4797.4|4800.5|4795.5|4802.4|4797.4|4799.4|4794.4|0
1653365700000|2022-05-24 04:15:00|4800.2|4795.2|4798.5|4793.5|4800.5|4795.5|4798.3|4793.3|0
1653366000000|2022-05-24 04:20:00|4798.7|4793.7|4799.4|4794.4|4799.7|4794.7|4798.4|4793.4|0
1653366300000|2022-05-24 04:25:00|4799.3|4794.3|4798.9|4793.9|4799.3|4794.3|4798.5|4793.5|0
1653366600000|2022-05-24 04:30:00|4798.7|4793.7|4798.1|4793.1|4799.3|4794.3|4796.9|4791.9|0
1653366900000|2022-05-24 04:35:00|4798.3|4793.3|4798.9|4793.9|4799.2|4794.2|4797.5|4792.5|0
1653367200000|2022-05-24 04:40:00|4799|4794|4798.5|4793.5|4800|4795|4798.3|4793.3|0
1653367500000|2022-05-24 04:45:00|4798.6|4793.6|4791.5|4786.5|4798.7|4793.7|4791.1|4786.1|0
1653367800000|2022-05-24 04:50:00|4791.3|4786.3|4792.2|4787.2|4794.8|4789.8|4790.4|4785.4|0
1653368100000|2022-05-24 04:55:00|4792.7|4787.7|4792.8|4787.8|4793.6|4788.6|4790.8|4785.8|0
1653368400000|2022-05-24 05:00:00|4792.7|4787.7|4792.5|4787.5|4793.2|4788.2|4788.9|4783.9|0
1653368700000|2022-05-24 05:05:00|4792.4|4787.4|4795.2|4790.2|4795.9|4790.9|4792.2|4787.2|0
1653369000000|2022-05-24 05:10:00|4795.3|4790.3|4787.4|4782.4|4797.6|4792.6|4787.4|4782.4|0
1653369300000|2022-05-24 05:15:00|4786.6|4781.6|4794.9|4789.9|4795.6|4790.6|4786.6|4781.6|0
1653369600000|2022-05-24 05:20:00|4794.8|4789.8|4793.1|4788.1|4795.8|4790.8|4792.2|4787.2|0
1653369900000|2022-05-24 05:25:00|4793|4788|4789.3|4784.3|4794.5|4789.5|4788.6|4783.6|0
1653370200000|2022-05-24 05:30:00|4789.6|4784.6|4792.2|4787.2|4792.2|4787.2|4788|4783|0
1653370500000|2022-05-24 05:35:00|4792.4|4787.4|4785.7|4780.7|4793.3|4788.3|4777.9|4772.9|0
1653370800000|2022-05-24 05:40:00|4785.5|4780.5|4781.3|4776.3|4785.9|4780.9|4781.2|4776.2|0
1653371100000|2022-05-24 05:45:00|4781.4|4776.4|4782.1|4777.1|4785.4|4780.4|4781.1|4776.1|0
1653371400000|2022-05-24 05:50:00|4782|4777|4782.6|4777.6|4783.4|4778.4|4779.8|4774.8|0
1653371700000|2022-05-24 05:55:00|4782.7|4777.7|4783.5|4778.5|4784.6|4779.6|4780.6|4775.6|0
1653372000000|2022-05-24 06:00:00|4783.4|4778.4|4787.6|4782.6|4787.8|4782.8|4778.6|4773.6|0
1653372300000|2022-05-24 06:05:00|4787.5|4782.5|4784.6|4779.6|4789|4784|4783.9|4778.9|0
1653372600000|2022-05-24 06:10:00|4785.2|4780.2|4786.4|4781.4|4787|4782|4782.9|4777.9|0
1653372900000|2022-05-24 06:15:00|4786.3|4781.3|4784.2|4779.2|4788.6|4783.6|4783.8|4778.8|0
1653373200000|2022-05-24 06:20:00|4784.3|4779.3|4786.5|4781.5|4788.8|4783.8|4783|4778|0
1653373500000|2022-05-24 06:25:00|4786.4|4781.4|4786.5|4781.5|4788.4|4783.4|4785|4780|0
1653373800000|2022-05-24 06:30:00|4786.4|4781.4|4786.7|4781.7|4789.1|4784.1|4785.6|4780.6|0
1653374100000|2022-05-24 06:35:00|4787|4782|4769.6|4764.6|4787.3|4782.3|4767.2|4762.2|0
1653374400000|2022-05-24 06:40:00|4769.3|4764.3|4766.4|4761.4|4770.3|4765.3|4764.6|4759.6|0
1653374700000|2022-05-24 06:45:00|4766.6|4761.6|4766.5|4761.5|4767.1|4762.1|4761|4756|0
1653375000000|2022-05-24 06:50:00|4766.4|4761.4|4771.1|4766.1|4771.4|4766.4|4766|4761|0
1653375300000|2022-05-24 06:55:00|4770.9|4765.9|4773.6|4768.6|4775|4770|4769.2|4764.2|0
1653375600000|2022-05-24 07:00:00|4774|4769|4780.2|4775.2|4783.1|4778.1|4772.6|4767.6|0
1653375900000|2022-05-24 07:05:00|4780.3|4775.3|4774.4|4769.4|4780.3|4775.3|4774.2|4769.2|0
1653376200000|2022-05-24 07:10:00|4774.3|4769.3|4783.2|4778.2|4784.7|4779.7|4771|4766|0
1653376500000|2022-05-24 07:15:00|4783.8|4778.8|4781.5|4776.5|4785.6|4780.6|4779.4|4774.4|0
1653376800000|2022-05-24 07:20:00|4781.4|4776.4|4781.9|4776.9|4785.1|4780.1|4780.1|4775.1|0
1653377100000|2022-05-24 07:25:00|4782|4777|4782.4|4777.4|4784.9|4779.9|4776.1|4771.1|0
1653377400000|2022-05-24 07:30:00|4782.2|4777.2|4785.1|4780.1|4792.9|4787.9|4781.9|4776.9|0
1653377700000|2022-05-24 07:35:00|4784.7|4779.7|4775.7|4770.7|4785.2|4780.2|4773.2|4768.2|0
1653378000000|2022-05-24 07:40:00|4775.6|4770.6|4770.7|4765.7|4776.3|4771.3|4766.6|4761.6|0
1653378300000|2022-05-24 07:45:00|4770.6|4765.6|4771.9|4766.9|4775|4770|4766.2|4761.2|0
1653378600000|2022-05-24 07:50:00|4771.8|4766.8|4779.6|4774.6|4779.8|4774.8|4769.3|4764.3|0
1653378900000|2022-05-24 07:55:00|4779.5|4774.5|4787.1|4782.1|4788.7|4783.7|4778.1|4773.1|0
1653379200000|2022-05-24 08:00:00|4786.8|4781.8|4769.6|4766.6|4787.3|4782.3|4768.3|4765.3|0
1653379500000|2022-05-24 08:05:00|4770.5|4767.5|4776.2|4773.2|4776.2|4773.2|4768.2|4765.2|0
1653379800000|2022-05-24 08:10:00|4776.4|4773.4|4778.8|4775.8|4780.7|4777.7|4772.7|4769.7|0
1653380100000|2022-05-24 08:15:00|4779.9|4776.9|4776|4773|4782.2|4779.2|4764.6|4761.6|0
1653380400000|2022-05-24 08:20:00|4776.1|4773.1|4781.2|4778.2|4781.6|4778.6|4772.6|4769.6|0
1653380700000|2022-05-24 08:25:00|4780.5|4777.5|4781.5|4778.5|4781.5|4778.5|4778.3|4775.3|0
1653381000000|2022-05-24 08:30:00|4779.9|4776.9|4787.5|4784.5|4787.9|4784.9|4779.9|4776.9|0
1653381300000|2022-05-24 08:35:00|4787.6|4784.6|4785.9|4782.9|4787.8|4784.8|4783.4|4780.4|0
1653381600000|2022-05-24 08:40:00|4786.1|4783.1|4785.8|4782.8|4787|4784|4783.2|4780.2|0
1653381900000|2022-05-24 08:45:00|4785.7|4782.7|4786.1|4783.1|4787.6|4784.6|4783.1|4780.1|0
1653382200000|2022-05-24 08:50:00|4786|4783|4775.2|4772.2|4786|4783|4773.6|4770.6|0
1653382500000|2022-05-24 08:55:00|4775.3|4772.3|4779.1|4776.1|4780.4|4777.4|4775.3|4772.3|0
1653382800000|2022-05-24 09:00:00|4779|4776|4779.1|4776.1|4781.4|4778.4|4778.2|4775.2|0
1653383100000|2022-05-24 09:05:00|4779.2|4776.2|4778.5|4775.5|4779.3|4776.3|4777.1|4774.1|0
1653383400000|2022-05-24 09:10:00|4777.7|4774.7|4781.3|4778.3|4782.1|4779.1|4777.2|4774.2|0
1653383700000|2022-05-24 09:15:00|4781.2|4778.2|4782.3|4779.3|4783.6|4780.6|4781.2|4778.2|0
1653384000000|2022-05-24 09:20:00|4782.4|4779.4|4781|4778|4784.4|4781.4|4779.9|4776.9|0
1653384300000|2022-05-24 09:25:00|4780.6|4777.6|4785|4782|4786.2|4783.2|4779.3|4776.3|0
1653384600000|2022-05-24 09:30:00|4785.1|4782.1|4787.2|4784.2|4788.3|4785.3|4783.5|4780.5|0
1653384900000|2022-05-24 09:35:00|4787.3|4784.3|4787.4|4784.4|4790.2|4787.2|4787.2|4784.2|0
1653385200000|2022-05-24 09:40:00|4787.9|4784.9|4788.9|4785.9|4789.5|4786.5|4786.6|4783.6|0
1653385500000|2022-05-24 09:45:00|4789.2|4786.2|4793.7|4790.7|4793.7|4790.7|4788.4|4785.4|0
1653385800000|2022-05-24 09:50:00|4793.6|4790.6|4792.7|4789.7|4794.1|4791.1|4790.4|4787.4|0
1653386100000|2022-05-24 09:55:00|4792.8|4789.8|4793.4|4790.4|4796.3|4793.3|4791.9|4788.9|0
1653386400000|2022-05-24 10:00:00|4793.8|4790.8|4788.6|4785.6|4793.9|4790.9|4788.3|4785.3|0
1653386700000|2022-05-24 10:05:00|4788.7|4785.7|4789.6|4786.6|4790.4|4787.4|4787.8|4784.8|0
1653387000000|2022-05-24 10:10:00|4790.4|4787.4|4790.8|4787.8|4791.9|4788.9|4789.5|4786.5|0
1653387300000|2022-05-24 10:15:00|4790.9|4787.9|4796.3|4793.3|4796.5|4793.5|4790.5|4787.5|0
1653387600000|2022-05-24 10:20:00|4796.4|4793.4|4796.9|4793.9|4799.5|4796.5|4795.8|4792.8|0
1653387900000|2022-05-24 10:25:00|4796.5|4793.5|4794.7|4791.7|4796.5|4793.5|4791.3|4788.3|0
1653388200000|2022-05-24 10:30:00|4793.9|4790.9|4793.4|4790.4|4796|4793|4793.4|4790.4|0
1653388500000|2022-05-24 10:35:00|4793.3|4790.3|4793.1|4790.1|4793.6|4790.6|4790.9|4787.9|0
1653388800000|2022-05-24 10:40:00|4792.3|4789.3|4788.7|4785.7|4793.8|4790.8|4787.5|4784.5|0
1653389100000|2022-05-24 10:45:00|4787.9|4784.9|4787|4784|4788.8|4785.8|4786.2|4783.2|0
1653389400000|2022-05-24 10:50:00|4786.8|4783.8|4791.8|4788.8|4791.8|4788.8|4784.2|4781.2|0
1653389700000|2022-05-24 10:55:00|4791.7|4788.7|4791.7|4788.7|4794.1|4791.1|4791|4788|0
1653390000000|2022-05-24 11:00:00|4791.9|4788.9|4793.4|4790.4|4794|4791|4790.6|4787.6|0
1653390300000|2022-05-24 11:05:00|4793.5|4790.5|4805.8|4802.8|4806|4803|4793.2|4790.2|0
1653390600000|2022-05-24 11:10:00|4805.9|4802.9|4802|4799|4806|4803|4801.4|4798.4|0
1653390900000|2022-05-24 11:15:00|4801.9|4798.9|4804.7|4801.7|4805.1|4802.1|4799.3|4796.3|0
1653391200000|2022-05-24 11:20:00|4804.8|4801.8|4802.2|4799.2|4806.1|4803.1|4801.9|4798.9|0
1653391500000|2022-05-24 11:25:00|4802.1|4799.1|4801.5|4798.5|4802.7|4799.7|4800.6|4797.6|0
1653391800000|2022-05-24 11:30:00|4801.4|4798.4|4804.4|4801.4|4805.4|4802.4|4801.4|4798.4|0
1653392100000|2022-05-24 11:35:00|4804.5|4801.5|4794.7|4791.7|4805.7|4802.7|4794.2|4791.2|0
1653392400000|2022-05-24 11:40:00|4794.8|4791.8|4795.7|4792.7|4796.7|4793.7|4792.6|4789.6|0
1653392700000|2022-05-24 11:45:00|4795.6|4792.6|4794.5|4791.5|4795.6|4792.6|4793.3|4790.3|0
1653393000000|2022-05-24 11:50:00|4794.6|4791.6|4788.8|4785.8|4794.6|4791.6|4788.6|4785.6|0
1653393300000|2022-05-24 11:55:00|4788.7|4785.7|4785|4782|4788.7|4785.7|4783.8|4780.8|0
1653393600000|2022-05-24 12:00:00|4785.2|4782.2|4788.8|4785.8|4789.1|4786.1|4783.4|4780.4|0
1653393900000|2022-05-24 12:05:00|4788.9|4785.9|4777.5|4774.5|4789.1|4786.1|4776|4773|0
1653394200000|2022-05-24 12:10:00|4778|4775|4780.9|4777.9|4781.4|4778.4|4777.4|4774.4|0
1653394500000|2022-05-24 12:15:00|4780.8|4777.8|4779.6|4776.6|4780.8|4777.8|4778.4|4775.4|0
1653394800000|2022-05-24 12:20:00|4779.7|4776.7|4768.9|4765.9|4779.7|4776.7|4768|4765|0
1653395100000|2022-05-24 12:25:00|4768.7|4765.7|4771.3|4768.3|4773.5|4770.5|4766.9|4763.9|0
1653395400000|2022-05-24 12:30:00|4771.1|4768.1|4777.3|4774.3|4777.8|4774.8|4769.7|4766.7|0
1653395700000|2022-05-24 12:35:00|4777.2|4774.2|4780|4777|4781.7|4778.7|4776|4773|0
1653396000000|2022-05-24 12:40:00|4780.1|4777.1|4780|4777|4782.9|4779.9|4779.8|4776.8|0
1653396300000|2022-05-24 12:45:00|4779.9|4776.9|4782.1|4779.1|4782.2|4779.2|4779.5|4776.5|0
1653396600000|2022-05-24 12:50:00|4782.2|4779.2|4784|4781|4786.6|4783.6|4782|4779|0
1653396900000|2022-05-24 12:55:00|4784.1|4781.1|4782.6|4779.6|4785.2|4782.2|4781.7|4778.7|0
1653397200000|2022-05-24 13:00:00|4782.3|4779.3|4776.6|4773.6|4782.9|4779.9|4776.2|4773.2|0
1653397500000|2022-05-24 13:05:00|4776.7|4773.7|4775.7|4772.7|4776.7|4773.7|4772.1|4769.1|0
1653397800000|2022-05-24 13:10:00|4775.8|4772.8|4776.2|4773.2|4777.1|4774.1|4774.5|4771.5|0
1653398100000|2022-05-24 13:15:00|4776.3|4773.3|4777.2|4774.2|4779.4|4776.4|4775.8|4772.8|0
1653398400000|2022-05-24 13:20:00|4777.6|4774.6|4779.2|4776.2|4782.2|4779.2|4777.6|4774.6|0
1653398700000|2022-05-24 13:25:00|4778.3|4775.3|4760.8|4757.8|4778.3|4775.3|4758.3|4755.3|0
1653399000000|2022-05-24 13:30:00|4761.8|4758.8|4730.2|4728.4|4765.9|4764.1|4727.1|4725.3|0
1653399300000|2022-05-24 13:35:00|4730|4728.2|4716.7|4714.9|4744.3|4742.5|4716.3|4714.5|0
1653399600000|2022-05-24 13:40:00|4716.5|4714.7|4702.6|4700.8|4721.3|4719.5|4701.9|4700.1|0
1653399900000|2022-05-24 13:45:00|4700.4|4698.6|4680.7|4678.9|4711.7|4709.9|4674|4672.2|0
1653400200000|2022-05-24 13:50:00|4681|4679.2|4688.6|4686.8|4705.9|4704.1|4676.5|4674.7|0
1653400500000|2022-05-24 13:55:00|4691.2|4689.4|4661.1|4659.3|4691.2|4689.4|4659.4|4657.6|0
1653400800000|2022-05-24 14:00:00|4661.3|4659.5|4651.6|4649.8|4662.3|4660.5|4643.6|4641.8|0
1653401100000|2022-05-24 14:05:00|4651.3|4649.5|4640.8|4639|4661.9|4660.1|4638.7|4636.9|0
1653401400000|2022-05-24 14:10:00|4641.2|4639.4|4630.5|4628.7|4647.3|4645.5|4627.1|4625.3|0
1653401700000|2022-05-24 14:15:00|4630|4628.2|4626.2|4624.4|4631.6|4629.8|4619.2|4617.4|0
1653402000000|2022-05-24 14:20:00|4625.8|4624|4640.5|4638.7|4656|4654.2|4625.8|4624|0
1653402300000|2022-05-24 14:25:00|4639.4|4637.6|4660.8|4659|4663.3|4661.5|4629.2|4627.4|0
1653402600000|2022-05-24 14:30:00|4660.1|4658.3|4653|4651.2|4670.9|4669.1|4653|4651.2|0
1653402900000|2022-05-24 14:35:00|4652.8|4651|4652.8|4651|4670.3|4668.5|4645.7|4643.9|0
1653403200000|2022-05-24 14:40:00|4652.9|4651.1|4660.9|4659.1|4667.2|4665.4|4640.9|4639.1|0
1653403500000|2022-05-24 14:45:00|4660.2|4658.4|4640.2|4638.4|4667.8|4666|4640|4638.2|0
1653403800000|2022-05-24 14:50:00|4640.1|4638.3|4633.6|4631.8|4645.3|4643.5|4633.6|4631.8|0
1653404100000|2022-05-24 14:55:00|4633.8|4632|4650.2|4648.4|4651.2|4649.4|4630.6|4628.8|0
1653404400000|2022-05-24 15:00:00|4649.1|4647.3|4650.7|4648.9|4658.7|4656.9|4644.6|4642.8|0
1653404700000|2022-05-24 15:05:00|4650.4|4648.6|4652.6|4650.8|4665.3|4663.5|4645.7|4643.9|0
1653405000000|2022-05-24 15:10:00|4652.4|4650.6|4648.1|4646.3|4660.3|4658.5|4644.3|4642.5|0
1653405300000|2022-05-24 15:15:00|4648.4|4646.6|4653|4651.2|4674.9|4673.1|4646.9|4645.1|0
1653405600000|2022-05-24 15:20:00|4653.3|4651.5|4666|4664.2|4671.3|4669.5|4649|4647.2|0
1653405900000|2022-05-24 15:25:00|4665.7|4663.9|4674.6|4672.8|4675.1|4673.3|4663.1|4661.3|0
1653406200000|2022-05-24 15:30:00|4674.7|4672.9|4664.9|4663.1|4680.1|4678.3|4658|4656.2|0
1653406500000|2022-05-24 15:35:00|4664.4|4662.6|4664.8|4663|4669.7|4667.9|4657.8|4656|0
1653406800000|2022-05-24 15:40:00|4664.7|4662.9|4672.8|4671|4676.6|4674.8|4661.8|4660|0
1653407100000|2022-05-24 15:45:00|4673.2|4671.4|4697.7|4695.9|4703.1|4701.3|4673.2|4671.4|0
1653407400000|2022-05-24 15:50:00|4698.2|4696.4|4694.7|4692.9|4699.7|4697.9|4690.7|4688.9|0
1653407700000|2022-05-24 15:55:00|4695|4693.2|4691.5|4689.7|4702.8|4701|4689.3|4687.5|0
1653408000000|2022-05-24 16:00:00|4691.4|4689.6|4698.3|4696.5|4698.3|4696.5|4685.1|4683.3|0
1653408300000|2022-05-24 16:05:00|4698.8|4697|4707.1|4705.3|4709.9|4708.1|4690.1|4688.3|0
1653408600000|2022-05-24 16:10:00|4707.2|4705.4|4723|4721.2|4723|4721.2|4703.3|4701.5|0
1653408900000|2022-05-24 16:15:00|4723.4|4721.6|4723.2|4721.4|4740.9|4739.1|4723|4721.2|0
1653409200000|2022-05-24 16:20:00|4723|4721.2|4713.8|4712|4723|4721.2|4711.2|4709.4|0
1653409500000|2022-05-24 16:25:00|4714.5|4712.7|4706.2|4704.4|4715.6|4713.8|4705.6|4703.8|0
1653409800000|2022-05-24 16:30:00|4706.3|4704.5|4692.8|4691|4710.7|4708.9|4690.6|4688.8|0
1653410100000|2022-05-24 16:35:00|4692.5|4690.7|4683|4681.2|4695|4693.2|4680.9|4679.1|0
1653410400000|2022-05-24 16:40:00|4683.4|4681.6|4679.3|4677.5|4686|4684.2|4679.3|4677.5|0
1653410700000|2022-05-24 16:45:00|4679.2|4677.4|4681.8|4680|4686.9|4685.1|4675.7|4673.9|0
1653411000000|2022-05-24 16:50:00|4681.4|4679.6|4674.6|4672.8|4684.9|4683.1|4671.8|4670|0
1653411300000|2022-05-24 16:55:00|4675.3|4673.5|4684.3|4682.5|4693.8|4692|4675.3|4673.5|0
1653411600000|2022-05-24 17:00:00|4683.2|4681.4|4655.9|4654.1|4684|4682.2|4655.8|4654|0
1653411900000|2022-05-24 17:05:00|4655.6|4653.8|4662.5|4660.7|4665.6|4663.8|4655.6|4653.8|0
1653412200000|2022-05-24 17:10:00|4662.1|4660.3|4663.5|4661.7|4667.3|4665.5|4659|4657.2|0
1653412500000|2022-05-24 17:15:00|4663.4|4661.6|4665.5|4663.7|4671.7|4669.9|4657.9|4656.1|0
1653412800000|2022-05-24 17:20:00|4665.6|4663.8|4662.3|4660.5|4667.7|4665.9|4657.5|4655.7|0
1653413100000|2022-05-24 17:25:00|4662|4660.2|4670.9|4669.1|4672|4670.2|4655|4653.2|0
1653413400000|2022-05-24 17:30:00|4670.3|4668.5|4669.5|4667.7|4670.9|4669.1|4659.7|4657.9|0
1653413700000|2022-05-24 17:35:00|4669.3|4667.5|4687.2|4685.4|4688.9|4687.1|4668|4666.2|0
1653414000000|2022-05-24 17:40:00|4687.6|4685.8|4700.8|4699|4709.3|4707.5|4687.3|4685.5|0
1653414300000|2022-05-24 17:45:00|4701|4699.2|4701.2|4699.4|4714.1|4712.3|4693.6|4691.8|0
1653414600000|2022-05-24 17:50:00|4702.2|4700.4|4705.6|4703.8|4710|4708.2|4698.8|4697|0
1653414900000|2022-05-24 17:55:00|4706.3|4704.5|4701.6|4699.8|4713.4|4711.6|4699.1|4697.3|0
1653415200000|2022-05-24 18:00:00|4702.3|4700.5|4688|4686.2|4703.8|4702|4687.7|4685.9|0
1653415500000|2022-05-24 18:05:00|4689.3|4687.5|4714.1|4712.3|4719.2|4717.4|4687.8|4686|0
1653415800000|2022-05-24 18:10:00|4714.5|4712.7|4709.5|4707.7|4730.9|4729.1|4705.9|4704.1|0
1653416100000|2022-05-24 18:15:00|4709.6|4707.8|4697|4695.2|4711.8|4710|4692.8|4691|0
1653416400000|2022-05-24 18:20:00|4696.8|4695|4699.6|4697.8|4702.4|4700.6|4688.6|4686.8|0
1653416700000|2022-05-24 18:25:00|4700|4698.2|4694.1|4692.3|4707.5|4705.7|4693.9|4692.1|0
1653417000000|2022-05-24 18:30:00|4692.8|4691|4696.7|4694.9|4697.1|4695.3|4686.5|4684.7|0
1653417300000|2022-05-24 18:35:00|4696.1|4694.3|4702.1|4700.3|4705|4703.2|4693.4|4691.6|0
1653417600000|2022-05-24 18:40:00|4702.5|4700.7|4674.3|4672.5|4706.6|4704.8|4674.1|4672.3|0
1653417900000|2022-05-24 18:45:00|4674.2|4672.4|4659.6|4657.8|4677|4675.2|4655.8|4654|0
1653418200000|2022-05-24 18:50:00|4659.2|4657.4|4653.6|4651.8|4665.6|4663.8|4653.4|4651.6|0
1653418500000|2022-05-24 18:55:00|4653.9|4652.1|4658.3|4656.5|4661.5|4659.7|4648.7|4646.9|0
1653418800000|2022-05-24 19:00:00|4657.9|4656.1|4661.4|4659.6|4666.3|4664.5|4651.9|4650.1|0
1653419100000|2022-05-24 19:05:00|4661|4659.2|4662.7|4660.9|4673.3|4671.5|4660.6|4658.8|0
1653419400000|2022-05-24 19:10:00|4662.6|4660.8|4666.2|4664.4|4675.8|4674|4662.1|4660.3|0
1653419700000|2022-05-24 19:15:00|4666.9|4665.1|4657.9|4656.1|4672.5|4670.7|4656.4|4654.6|0
1653420000000|2022-05-24 19:20:00|4658.3|4656.5|4670.8|4669|4674.7|4672.9|4647.2|4645.4|0
1653420300000|2022-05-24 19:25:00|4670.5|4668.7|4674.4|4672.6|4681|4679.2|4666|4664.2|0
1653420600000|2022-05-24 19:30:00|4674.9|4673.1|4681.8|4680|4682.8|4681|4672.4|4670.6|0
1653420900000|2022-05-24 19:35:00|4681.9|4680.1|4716.4|4714.6|4726|4724.2|4681.9|4680.1|0
1653421200000|2022-05-24 19:40:00|4715.8|4714|4701.5|4699.7|4720.3|4718.5|4701.2|4699.4|0
1653421500000|2022-05-24 19:45:00|4700.5|4698.7|4707.2|4705.4|4717.1|4715.3|4699.5|4697.7|0
1653421800000|2022-05-24 19:50:00|4707.4|4705.6|4688.8|4687|4710|4708.2|4687.9|4686.1|0
1653422100000|2022-05-24 19:55:00|4688.9|4687.1|4699.2|4697.4|4699.2|4697.4|4685.2|4683.4|0
1653422400000|2022-05-24 20:00:00|4699.8|4696.8|4705.1|4702.1|4705.1|4702.1|4695.8|4692.8|0
1653422700000|2022-05-24 20:05:00|4705.2|4702.2|4704.8|4701.8|4705.3|4702.3|4702.6|4699.6|0
1653423000000|2022-05-24 20:10:00|4704.7|4701.7|4705.2|4702.2|4705.2|4702.2|4702.4|4699.4|0
1653423300000|2022-05-24 20:15:00|4706|4703|4705.4|4702.4|4708.4|4705.4|4705.3|4702.3|0
1653423600000|2022-05-24 20:20:00|4705.1|4702.1|4699.3|4696.3|4705.2|4702.2|4698.5|4695.5|0
1653423900000|2022-05-24 20:25:00|4699.4|4696.4|4700.5|4697.5|4700.5|4697.5|4698.8|4695.8|0
1653424200000|2022-05-24 20:30:00|4700.6|4697.6|4701|4698|4701.2|4698.2|4700.4|4697.4|0
1653424500000|2022-05-24 20:35:00|4701.1|4698.1|4701.6|4698.6|4701.7|4698.7|4701|4698|0
1653424800000|2022-05-24 20:40:00|4701.7|4698.7|4701.9|4698.9|4702.6|4699.6|4700.5|4697.5|0
1653425100000|2022-05-24 20:45:00|4702.2|4699.2|4704|4701|4704.3|4701.3|4701.5|4698.5|0
1653425400000|2022-05-24 20:50:00|4704.1|4701.1|4704.7|4701.7|4705.2|4702.2|4704.1|4701.1|0
1653425700000|2022-05-24 20:55:00|4704.5|4701.5|4708|4705|4708.1|4705.1|4704.5|4701.5|0
1653426000000|2022-05-24 21:00:00|4707.6|4704.6|4708.5|4705.5|4709|4706|4707.2|4704.2|0
1653426300000|2022-05-24 21:05:00|4708.6|4705.6|4708.5|4705.5|4709.5|4706.5|4707.6|4704.6|0
1653426600000|2022-05-24 21:10:00|4708.6|4705.6|4709|4706|4709.1|4706.1|4708.5|4705.5|0
1653426900000|2022-05-24 21:15:00|4709.1|4706.1|4710.6|4707.6|4710.7|4707.7|4708.8|4705.8|0
1653427200000|2022-05-24 21:20:00|4710.7|4707.7|4710.5|4707.5|4711.1|4708.1|4710.3|4707.3|0
1653427500000|2022-05-24 21:25:00|4710.4|4707.4|4711|4708|4711.5|4708.5|4710.4|4707.4|0
1653427800000|2022-05-24 21:30:00|4711.6|4708.6|4712.5|4709.5|4713|4710|4711|4708|0
1653428100000|2022-05-24 21:35:00|4712.4|4709.4|4711.9|4708.9|4712.5|4709.5|4711.2|4708.2|0
1653428400000|2022-05-24 21:40:00|4712|4709|4712.1|4709.1|4712.2|4709.2|4711.9|4708.9|0
1653428700000|2022-05-24 21:45:00|4712.2|4709.2|4711.8|4708.8|4712.4|4709.4|4711.8|4708.8|0
1653429000000|2022-05-24 21:50:00|4711.7|4708.7|4711.6|4708.6|4711.8|4708.8|4711.3|4708.3|0
1653429300000|2022-05-24 21:55:00|4711.7|4708.7|4712.4|4709.4|4712.5|4709.5|4711.5|4708.5|0
1653429600000|2022-05-24 22:00:00|4712.3|4709.3|4713.9|4710.9|4715|4712|4712.3|4709.3|0
1653429900000|2022-05-24 22:05:00|4714|4711|4715.4|4712.4|4715.4|4712.4|4713.5|4710.5|0
1653430200000|2022-05-24 22:10:00|4715.5|4712.5|4722.7|4719.7|4722.9|4719.9|4715.4|4712.4|0
1653430500000|2022-05-24 22:15:00|4722.8|4719.8|4722.2|4719.2|4724.4|4721.4|4722|4719|0
1653430800000|2022-05-24 22:20:00|4722.3|4719.3|4721.9|4718.9|4722.8|4719.8|4721.8|4718.8|0
1653431100000|2022-05-24 22:25:00|4722|4719|4722.7|4719.7|4723.9|4720.9|4721.9|4718.9|0
1653431400000|2022-05-24 22:30:00|4722.4|4719.4|4723.4|4720.4|4723.4|4720.4|4721.9|4718.9|0
1653431700000|2022-05-24 22:35:00|4723|4720|4725.9|4722.9|4726.4|4723.4|4722.1|4719.1|0
1653432000000|2022-05-24 22:40:00|4725.8|4722.8|4727.2|4724.2|4728.1|4725.1|4725.5|4722.5|0
1653432300000|2022-05-24 22:45:00|4726.9|4723.9|4725.8|4722.8|4727.6|4724.6|4725.7|4722.7|0
1653432600000|2022-05-24 22:50:00|4726|4723|4725.1|4722.1|4726|4723|4724.4|4721.4|0
1653432900000|2022-05-24 22:55:00|4725|4722|4728.9|4725.9|4729.2|4726.2|4725|4722|0
1653433200000|2022-05-24 23:00:00|4728.8|4725.8|4728.8|4725.8|4729.2|4726.2|4728.5|4725.5|0
1653433500000|2022-05-24 23:05:00|4728.9|4725.9|4731.4|4728.4|4731.4|4728.4|4727.4|4724.4|0
1653433800000|2022-05-24 23:10:00|4731.2|4728.2|4730.4|4727.4|4732.9|4729.9|4730.4|4727.4|0
1653434100000|2022-05-24 23:15:00|4730.3|4727.3|4730.4|4727.4|4730.6|4727.6|4729.9|4726.9|0
1653434400000|2022-05-24 23:20:00|4730.5|4727.5|4730.5|4727.5|4732|4729|4730|4727|0
1653434700000|2022-05-24 23:25:00|4730.6|4727.6|4730.4|4727.4|4733.4|4730.4|4730.4|4727.4|0
1653435000000|2022-05-24 23:30:00|4730.9|4727.9|4732|4729|4733|4730|4730.7|4727.7|0
1653435300000|2022-05-24 23:35:00|4732.2|4729.2|4731.8|4728.8|4733|4730|4731.6|4728.6|0
1653435600000|2022-05-24 23:40:00|4731.9|4728.9|4731.3|4728.3|4732.5|4729.5|4731.1|4728.1|0
1653435900000|2022-05-24 23:45:00|4731.2|4728.2|4727.6|4724.6|4731.2|4728.2|4727.1|4724.1|0
1653436200000|2022-05-24 23:50:00|4727.8|4724.8|4727.9|4724.9|4729.7|4726.7|4727.4|4724.4|0
1653436500000|2022-05-24 23:55:00|4728.2|4725.2|4730.3|4725.3|4730.6|4726.3|4727|4724|0
1653436800000|2022-05-25 00:00:00|4730.5|4725.5|4723.7|4718.7|4730.5|4725.5|4723|4718|0
1653437100000|2022-05-25 00:05:00|4723.6|4718.6|4721.6|4716.6|4725.7|4720.7|4720.5|4715.5|0
1653437400000|2022-05-25 00:10:00|4721.3|4716.3|4711.5|4706.5|4721.4|4716.4|4709.5|4704.5|0
1653437700000|2022-05-25 00:15:00|4711.4|4706.4|4707.7|4702.7|4714|4709|4704.9|4699.9|0
1653438000000|2022-05-25 00:20:00|4707.1|4702.1|4708.7|4703.7|4710.7|4705.7|4705.1|4700.1|0
1653438300000|2022-05-25 00:25:00|4708.8|4703.8|4712.2|4707.2|4712.2|4707.2|4703|4698|0
1653438600000|2022-05-25 00:30:00|4712.1|4707.1|4709.6|4704.6|4714.3|4709.3|4708.6|4703.6|0
1653438900000|2022-05-25 00:35:00|4709.9|4704.9|4711.2|4706.2|4712.5|4707.5|4708.7|4703.7|0
1653439200000|2022-05-25 00:40:00|4711.3|4706.3|4714.8|4709.8|4714.8|4709.8|4711.3|4706.3|0
1653439500000|2022-05-25 00:45:00|4714.7|4709.7|4713.5|4708.5|4717.8|4712.8|4713.3|4708.3|0
1653439800000|2022-05-25 00:50:00|4713.7|4708.7|4712.6|4707.6|4717|4712|4711.7|4706.7|0
1653440100000|2022-05-25 00:55:00|4712.5|4707.5|4712.5|4707.5|4715.5|4710.5|4712.2|4707.2|0
1653440400000|2022-05-25 01:00:00|4712.6|4707.6|4715.6|4710.6|4716.1|4711.1|4711.9|4706.9|0
1653440700000|2022-05-25 01:05:00|4715.7|4710.7|4716.5|4711.5|4717.4|4712.4|4712.2|4707.2|0
1653441000000|2022-05-25 01:10:00|4716.4|4711.4|4716.4|4711.4|4718.5|4713.5|4713.7|4708.7|0
1653441300000|2022-05-25 01:15:00|4716.3|4711.3|4720|4715|4722|4717|4716.1|4711.1|0
1653441600000|2022-05-25 01:20:00|4720.1|4715.1|4718.2|4713.2|4721.9|4716.9|4715.8|4710.8|0
1653441900000|2022-05-25 01:25:00|4718.1|4713.1|4717.3|4712.3|4721|4716|4716.6|4711.6|0
1653442200000|2022-05-25 01:30:00|4717.4|4712.4|4719|4714|4719.4|4714.4|4716.7|4711.7|0
1653442500000|2022-05-25 01:35:00|4719.1|4714.1|4722.2|4717.2|4722.3|4717.3|4717.5|4712.5|0
1653442800000|2022-05-25 01:40:00|4722.1|4717.1|4719.3|4714.3|4722.5|4717.5|4719.1|4714.1|0
1653443100000|2022-05-25 01:45:00|4719.6|4714.6|4721.8|4716.8|4722.5|4717.5|4718.9|4713.9|0
1653443400000|2022-05-25 01:50:00|4721.7|4716.7|4717.9|4712.9|4721.8|4716.8|4717.8|4712.8|0
1653443700000|2022-05-25 01:55:00|4717.8|4712.8|4720.3|4715.3|4720.9|4715.9|4716.8|4711.8|0
1653444000000|2022-05-25 02:00:00|4720.4|4715.4|4733.5|4728.5|4734.7|4729.7|4720.4|4715.4|0
1653444300000|2022-05-25 02:05:00|4733.3|4728.3|4732.7|4727.7|4734.1|4729.1|4731|4726|0
1653444600000|2022-05-25 02:10:00|4732.8|4727.8|4730.1|4725.1|4733.2|4728.2|4729.7|4724.7|0
1653444900000|2022-05-25 02:15:00|4730|4725|4729.6|4724.6|4734.6|4729.6|4728.7|4723.7|0
1653445200000|2022-05-25 02:20:00|4729.7|4724.7|4731|4726|4732.3|4727.3|4729.1|4724.1|0
1653445500000|2022-05-25 02:25:00|4731.3|4726.3|4728.9|4723.9|4732.3|4727.3|4728|4723|0
1653445800000|2022-05-25 02:30:00|4728.8|4723.8|4727.4|4722.4|4729.8|4724.8|4725.8|4720.8|0
1653446100000|2022-05-25 02:35:00|4727.5|4722.5|4726.3|4721.3|4729.3|4724.3|4726.3|4721.3|0
1653446400000|2022-05-25 02:40:00|4726.2|4721.2|4724.6|4719.6|4727.3|4722.3|4724.2|4719.2|0
1653446700000|2022-05-25 02:45:00|4724.5|4719.5|4728.3|4723.3|4728.3|4723.3|4722.7|4717.7|0
1653447000000|2022-05-25 02:50:00|4728.5|4723.5|4726.7|4721.7|4729.4|4724.4|4726.3|4721.3|0
1653447300000|2022-05-25 02:55:00|4726.6|4721.6|4727.8|4722.8|4728.9|4723.9|4726.3|4721.3|0
1653447600000|2022-05-25 03:00:00|4727.9|4722.9|4730.1|4725.1|4730.2|4725.2|4727.3|4722.3|0
1653447900000|2022-05-25 03:05:00|4730.2|4725.2|4729|4724|4730.4|4725.4|4727.5|4722.5|0
1653448200000|2022-05-25 03:10:00|4728.9|4723.9|4733.7|4728.7|4733.8|4728.8|4728.3|4723.3|0
1653448500000|2022-05-25 03:15:00|4733.8|4728.8|4730.3|4725.3|4734|4729|4730|4725|0
1653448800000|2022-05-25 03:20:00|4730.1|4725.1|4731.4|4726.4|4731.6|4726.6|4727.9|4722.9|0
1653449100000|2022-05-25 03:25:00|4731.5|4726.5|4732.3|4727.3|4733.7|4728.7|4730|4725|0
1653449400000|2022-05-25 03:30:00|4732.2|4727.2|4736.8|4731.8|4737|4732|4732|4727|0
1653449700000|2022-05-25 03:35:00|4736.7|4731.7|4737.5|4732.5|4738.8|4733.8|4735.3|4730.3|0
1653450000000|2022-05-25 03:40:00|4737.8|4732.8|4741.2|4736.2|4742|4737|4736.5|4731.5|0
1653450300000|2022-05-25 03:45:00|4741.4|4736.4|4742.7|4737.7|4743.2|4738.2|4740.8|4735.8|0
1653450600000|2022-05-25 03:50:00|4742.8|4737.8|4742.3|4737.3|4743.1|4738.1|4741.5|4736.5|0
1653450900000|2022-05-25 03:55:00|4742.4|4737.4|4747.1|4742.1|4749.6|4744.6|4741.9|4736.9|0
1653451200000|2022-05-25 04:00:00|4747|4742|4744.4|4739.4|4747.4|4742.4|4744|4739|0
1653451500000|2022-05-25 04:05:00|4744.3|4739.3|4745.4|4740.4|4746|4741|4744.2|4739.2|0
1653451800000|2022-05-25 04:10:00|4745.3|4740.3|4742.5|4737.5|4745.4|4740.4|4741.5|4736.5|0
1653452100000|2022-05-25 04:15:00|4742.6|4737.6|4742.9|4737.9|4743.9|4738.9|4741.6|4736.6|0
1653452400000|2022-05-25 04:20:00|4743.1|4738.1|4743.7|4738.7|4745.4|4740.4|4742.7|4737.7|0
1653452700000|2022-05-25 04:25:00|4743.6|4738.6|4742.2|4737.2|4743.8|4738.8|4741.5|4736.5|0
1653453000000|2022-05-25 04:30:00|4742.3|4737.3|4744.4|4739.4|4745.9|4740.9|4742.2|4737.2|0
1653453300000|2022-05-25 04:35:00|4744.3|4739.3|4744.1|4739.1|4744.9|4739.9|4743.5|4738.5|0
1653453600000|2022-05-25 04:40:00|4743.9|4738.9|4744.1|4739.1|4744.6|4739.6|4743|4738|0
1653453900000|2022-05-25 04:45:00|4744|4739|4740.3|4735.3|4745.6|4740.6|4740|4735|0
1653454200000|2022-05-25 04:50:00|4740.2|4735.2|4741.4|4736.4|4742.6|4737.6|4740.2|4735.2|0
1653454500000|2022-05-25 04:55:00|4741.5|4736.5|4740.6|4735.6|4742.3|4737.3|4740.2|4735.2|0
1653454800000|2022-05-25 05:00:00|4740.3|4735.3|4741.3|4736.3|4743.9|4738.9|4739.7|4734.7|0
1653455100000|2022-05-25 05:05:00|4741.2|4736.2|4742.3|4737.3|4742.5|4737.5|4740|4735|0
1653455400000|2022-05-25 05:10:00|4742.4|4737.4|4745|4740|4746.3|4741.3|4741.8|4736.8|0
1653455700000|2022-05-25 05:15:00|4745.1|4740.1|4745.3|4740.3|4747.1|4742.1|4743|4738|0
1653456000000|2022-05-25 05:20:00|4745.4|4740.4|4743.4|4738.4|4745.5|4740.5|4743|4738|0
1653456300000|2022-05-25 05:25:00|4743.3|4738.3|4741.2|4736.2|4743.3|4738.3|4740.8|4735.8|0
1653456600000|2022-05-25 05:30:00|4740.8|4735.8|4737.8|4732.8|4740.8|4735.8|4736.6|4731.6|0
1653456900000|2022-05-25 05:35:00|4737.5|4732.5|4736.6|4731.6|4738.8|4733.8|4734.6|4729.6|0
1653457200000|2022-05-25 05:40:00|4736.4|4731.4|4735.8|4730.8|4737|4732|4733.7|4728.7|0
1653457500000|2022-05-25 05:45:00|4735.9|4730.9|4734.4|4729.4|4736.6|4731.6|4732.4|4727.4|0
1653457800000|2022-05-25 05:50:00|4734.6|4729.6|4735.8|4730.8|4737|4732|4733.2|4728.2|0
1653458100000|2022-05-25 05:55:00|4735.9|4730.9|4737.9|4732.9|4738.6|4733.6|4735.5|4730.5|0
1653458400000|2022-05-25 06:00:00|4737.7|4732.7|4733.6|4728.6|4741|4736|4731.6|4726.6|0
1653458700000|2022-05-25 06:05:00|4733.7|4728.7|4733.4|4728.4|4736.1|4731.1|4731.7|4726.7|0
1653459000000|2022-05-25 06:10:00|4733.3|4728.3|4730.1|4725.1|4734.8|4729.8|4728.9|4723.9|0
1653459300000|2022-05-25 06:15:00|4730.2|4725.2|4726.2|4721.2|4730.7|4725.7|4723.8|4718.8|0
1653459600000|2022-05-25 06:20:00|4726.1|4721.1|4726.2|4721.2|4729.3|4724.3|4725.6|4720.6|0
1653459900000|2022-05-25 06:25:00|4726.3|4721.3|4728.1|4723.1|4728.5|4723.5|4724.6|4719.6|0
1653460200000|2022-05-25 06:30:00|4728.2|4723.2|4730|4725|4730.1|4725.1|4725.4|4720.4|0
1653460500000|2022-05-25 06:35:00|4729.8|4724.8|4735.9|4730.9|4737.3|4732.3|4729.8|4724.8|0
1653460800000|2022-05-25 06:40:00|4735.6|4730.6|4740.6|4735.6|4741.6|4736.6|4735.1|4730.1|0
1653461100000|2022-05-25 06:45:00|4740.7|4735.7|4743.9|4738.9|4744.7|4739.7|4736.8|4731.8|0
1653461400000|2022-05-25 06:50:00|4743.5|4738.5|4744.2|4739.2|4746.8|4741.8|4741.1|4736.1|0
1653461700000|2022-05-25 06:55:00|4744.1|4739.1|4747.8|4742.8|4748.7|4743.7|4742.4|4737.4|0
1653462000000|2022-05-25 07:00:00|4748.3|4743.3|4736.9|4731.9|4748.3|4743.3|4735.9|4730.9|0
1653462300000|2022-05-25 07:05:00|4736.8|4731.8|4742|4737|4744.5|4739.5|4735|4730|0
1653462600000|2022-05-25 07:10:00|4742.1|4737.1|4744.1|4739.1|4745.5|4740.5|4736.1|4731.1|0
1653462900000|2022-05-25 07:15:00|4744.4|4739.4|4741.2|4736.2|4748.8|4743.8|4740.3|4735.3|0
1653463200000|2022-05-25 07:20:00|4741|4736|4737.8|4732.8|4741.8|4736.8|4730.7|4725.7|0
1653463500000|2022-05-25 07:25:00|4737.7|4732.7|4733|4728|4739.1|4734.1|4732.4|4727.4|0
1653463800000|2022-05-25 07:30:00|4732.8|4727.8|4729.8|4724.8|4733.1|4728.1|4725.7|4720.7|0
1653464100000|2022-05-25 07:35:00|4730|4725|4724.4|4719.4|4732.2|4727.2|4721.8|4716.8|0
1653464400000|2022-05-25 07:40:00|4724.7|4719.7|4728.8|4723.8|4730|4725|4723.4|4718.4|0
1653464700000|2022-05-25 07:45:00|4728.7|4723.7|4730.7|4725.7|4731.3|4726.3|4724.7|4719.7|0
1653465000000|2022-05-25 07:50:00|4730.6|4725.6|4732.6|4727.6|4734.5|4729.5|4729.4|4724.4|0
1653465300000|2022-05-25 07:55:00|4732.5|4727.5|4727.1|4722.1|4732.8|4727.8|4724.1|4719.1|0
1653465600000|2022-05-25 08:00:00|4727|4722|4727.2|4724.2|4737.3|4734.3|4719.3|4716.3|0
1653465900000|2022-05-25 08:05:00|4727.3|4724.3|4707.1|4704.1|4727.9|4724.9|4705.6|4702.6|0
1653466200000|2022-05-25 08:10:00|4707.2|4704.2|4707.9|4704.9|4711.1|4708.1|4697.1|4694.1|0
1653466500000|2022-05-25 08:15:00|4710.9|4707.9|4705.1|4702.1|4711.9|4708.9|4695.1|4692.1|0
1653466800000|2022-05-25 08:20:00|4705.2|4702.2|4706.8|4703.8|4708.2|4705.2|4702|4699|0
1653467100000|2022-05-25 08:25:00|4706.7|4703.7|4709.9|4706.9|4711.6|4708.6|4706.3|4703.3|0
1653467400000|2022-05-25 08:30:00|4708.5|4705.5|4713.8|4710.8|4718.2|4715.2|4708.5|4705.5|0
1653467700000|2022-05-25 08:35:00|4713.7|4710.7|4716.1|4713.1|4719|4716|4710.7|4707.7|0
1653468000000|2022-05-25 08:40:00|4714.6|4711.6|4716.9|4713.9|4720.1|4717.1|4713.7|4710.7|0
1653468300000|2022-05-25 08:45:00|4715.7|4712.7|4717.3|4714.3|4717.8|4714.8|4712.8|4709.8|0
1653468600000|2022-05-25 08:50:00|4716.7|4713.7|4720.9|4717.9|4721.4|4718.4|4715.1|4712.1|0
1653468900000|2022-05-25 08:55:00|4720.8|4717.8|4714.7|4711.7|4722.6|4719.6|4714.4|4711.4|0
1653469200000|2022-05-25 09:00:00|4714.5|4711.5|4708.6|4705.6|4715.1|4712.1|4705.9|4702.9|0
1653469500000|2022-05-25 09:05:00|4708.5|4705.5|4708.4|4705.4|4711.6|4708.6|4706.7|4703.7|0
1653469800000|2022-05-25 09:10:00|4708.7|4705.7|4684|4681|4712.5|4709.5|4684|4681|0
1653470100000|2022-05-25 09:15:00|4683.7|4680.7|4694.6|4691.6|4702.4|4699.4|4681.5|4678.5|0
1653470400000|2022-05-25 09:20:00|4694|4691|4698.9|4695.9|4702.2|4699.2|4691.3|4688.3|0
1653470700000|2022-05-25 09:25:00|4699|4696|4699.9|4696.9|4704.6|4701.6|4685.9|4682.9|0
1653471000000|2022-05-25 09:30:00|4698.2|4695.2|4703.3|4700.3|4705.3|4702.3|4692.1|4689.1|0
1653471300000|2022-05-25 09:35:00|4703.4|4700.4|4704.8|4701.8|4709.8|4706.8|4695.9|4692.9|0
1653471600000|2022-05-25 09:40:00|4707|4704|4707.2|4704.2|4707.4|4704.4|4703|4700|0
1653471900000|2022-05-25 09:45:00|4705|4702|4706.2|4703.2|4708.6|4705.6|4697.7|4694.7|0
1653472200000|2022-05-25 09:50:00|4707.2|4704.2|4713.6|4710.6|4717|4714|4703.9|4700.9|0
1653472500000|2022-05-25 09:55:00|4714.6|4711.6|4713.6|4710.6|4716.4|4713.4|4707.8|4704.8|0
1653472800000|2022-05-25 10:00:00|4714.4|4711.4|4718.7|4715.7|4718.7|4715.7|4708.3|4705.3|0
1653473100000|2022-05-25 10:05:00|4714.1|4711.1|4718.4|4715.4|4718.5|4715.5|4711.9|4708.9|0
1653473400000|2022-05-25 10:10:00|4718.3|4715.3|4716.9|4713.9|4720.4|4717.4|4708.8|4705.8|0
1653473700000|2022-05-25 10:15:00|4717.1|4714.1|4713.3|4710.3|4717.1|4714.1|4708.7|4705.7|0
1653474000000|2022-05-25 10:20:00|4712.9|4709.9|4715.2|4712.2|4718.5|4715.5|4712.9|4709.9|0
1653474300000|2022-05-25 10:25:00|4714.7|4711.7|4717.4|4714.4|4719.1|4716.1|4714.7|4711.7|0
1653474600000|2022-05-25 10:30:00|4717.5|4714.5|4714.9|4711.9|4717.5|4714.5|4712.5|4709.5|0
1653474900000|2022-05-25 10:35:00|4714.8|4711.8|4712.7|4709.7|4715.7|4712.7|4712.2|4709.2|0
1653475200000|2022-05-25 10:40:00|4712.6|4709.6|4716.5|4713.5|4718.1|4715.1|4712.1|4709.1|0
1653475500000|2022-05-25 10:45:00|4716.4|4713.4|4703.6|4700.6|4716.4|4713.4|4703.4|4700.4|0
1653475800000|2022-05-25 10:50:00|4703.5|4700.5|4702.2|4699.2|4705.8|4702.8|4699.5|4696.5|0
1653476100000|2022-05-25 10:55:00|4702.1|4699.1|4703.3|4700.3|4703.6|4700.6|4700.8|4697.8|0
1653476400000|2022-05-25 11:00:00|4702.6|4699.6|4703|4700|4705.1|4702.1|4701.2|4698.2|0
1653476700000|2022-05-25 11:05:00|4702.9|4699.9|4701.5|4698.5|4703.7|4700.7|4701.5|4698.5|0
1653477000000|2022-05-25 11:10:00|4701.7|4698.7|4694.6|4691.6|4701.7|4698.7|4692|4689|0
1653477300000|2022-05-25 11:15:00|4695.8|4692.8|4693.4|4690.4|4696.7|4693.7|4691.9|4688.9|0
1653477600000|2022-05-25 11:20:00|4693.6|4690.6|4682.5|4679.5|4694.5|4691.5|4682.1|4679.1|0
1653477900000|2022-05-25 11:25:00|4681.6|4678.6|4677.2|4674.2|4681.6|4678.6|4670.3|4667.3|0
1653478200000|2022-05-25 11:30:00|4676.9|4673.9|4674|4671|4680|4677|4673.2|4670.2|0
1653478500000|2022-05-25 11:35:00|4674.2|4671.2|4669.7|4666.7|4674.3|4671.3|4667.5|4664.5|0
1653478800000|2022-05-25 11:40:00|4669.9|4666.9|4667.1|4664.1|4670.3|4667.3|4664.7|4661.7|0
1653479100000|2022-05-25 11:45:00|4667|4664|4670.6|4667.6|4670.8|4667.8|4662.6|4659.6|0
1653479400000|2022-05-25 11:50:00|4670.7|4667.7|4675|4672|4676.5|4673.5|4669.7|4666.7|0
1653479700000|2022-05-25 11:55:00|4674.8|4671.8|4671.9|4668.9|4676.6|4673.6|4670.6|4667.6|0
1653480000000|2022-05-25 12:00:00|4672.1|4669.1|4671.3|4668.3|4672.3|4669.3|4667.7|4664.7|0
1653480300000|2022-05-25 12:05:00|4671.4|4668.4|4667|4664|4671.7|4668.7|4665.9|4662.9|0
1653480600000|2022-05-25 12:10:00|4666.9|4663.9|4670.3|4667.3|4670.4|4667.4|4665.7|4662.7|0
1653480900000|2022-05-25 12:15:00|4670.4|4667.4|4669.5|4666.5|4671.9|4668.9|4668.2|4665.2|0
1653481200000|2022-05-25 12:20:00|4669.4|4666.4|4671.5|4668.5|4672.9|4669.9|4669.1|4666.1|0
1653481500000|2022-05-25 12:25:00|4671.6|4668.6|4671.4|4668.4|4672.4|4669.4|4668.1|4665.1|0
1653481800000|2022-05-25 12:30:00|4671.2|4668.2|4684.8|4681.8|4686.7|4683.7|4665.1|4662.1|0
1653482100000|2022-05-25 12:35:00|4685.2|4682.2|4675.7|4672.7|4685.2|4682.2|4674.4|4671.4|0
1653482400000|2022-05-25 12:40:00|4675.3|4672.3|4676.6|4673.6|4677.8|4674.8|4671.9|4668.9|0
1653482700000|2022-05-25 12:45:00|4676.5|4673.5|4675.6|4672.6|4677.5|4674.5|4674.5|4671.5|0
1653483000000|2022-05-25 12:50:00|4675.7|4672.7|4678.9|4675.9|4681.3|4678.3|4675.6|4672.6|0
1653483300000|2022-05-25 12:55:00|4678.5|4675.5|4678.2|4675.2|4679.1|4676.1|4674.2|4671.2|0
1653483600000|2022-05-25 13:00:00|4678.1|4675.1|4675.3|4672.3|4682.5|4679.5|4675.3|4672.3|0
1653483900000|2022-05-25 13:05:00|4675.2|4672.2|4680.9|4677.9|4681.2|4678.2|4675.2|4672.2|0
1653484200000|2022-05-25 13:10:00|4680.6|4677.6|4677.6|4674.6|4680.8|4677.8|4675.7|4672.7|0
1653484500000|2022-05-25 13:15:00|4677.9|4674.9|4679.2|4676.2|4680.3|4677.3|4676.4|4673.4|0
1653484800000|2022-05-25 13:20:00|4679.1|4676.1|4681|4678|4681.1|4678.1|4677.8|4674.8|0
1653485100000|2022-05-25 13:25:00|4681.7|4678.7|4683.8|4680.8|4685.1|4682.1|4675.2|4672.2|0
1653485400000|2022-05-25 13:30:00|4683.6|4680.6|4728.2|4726.4|4734|4732.2|4683.5|4680.5|0
1653485700000|2022-05-25 13:35:00|4728.3|4726.5|4738.2|4736.4|4756.6|4754.8|4720|4718.2|0
1653486000000|2022-05-25 13:40:00|4738.9|4737.1|4734.1|4732.3|4751.1|4749.3|4722.5|4720.7|0
1653486300000|2022-05-25 13:45:00|4735|4733.2|4693|4691.2|4754.3|4752.5|4691|4689.2|0
1653486600000|2022-05-25 13:50:00|4692.4|4690.6|4695.4|4693.6|4702.2|4700.4|4684.8|4683|0
1653486900000|2022-05-25 13:55:00|4696.9|4695.1|4713.9|4712.1|4722.1|4720.3|4690.8|4689|0
1653487200000|2022-05-25 14:00:00|4714|4712.2|4722.2|4720.4|4723.9|4722.1|4701|4699.2|0
1653487500000|2022-05-25 14:05:00|4722.3|4720.5|4704.5|4702.7|4722.3|4720.5|4690.7|4688.9|0
1653487800000|2022-05-25 14:10:00|4703.3|4701.5|4733.3|4731.5|4735.8|4734|4692.5|4690.7|0
1653488100000|2022-05-25 14:15:00|4733.2|4731.4|4736.3|4734.5|4743.9|4742.1|4724.2|4722.4|0
1653488400000|2022-05-25 14:20:00|4736.4|4734.6|4737.6|4735.8|4744.3|4742.5|4730|4728.2|0
1653488700000|2022-05-25 14:25:00|4738|4736.2|4759|4757.2|4759.9|4758.1|4737.6|4735.8|0
1653489000000|2022-05-25 14:30:00|4760.1|4758.3|4770.2|4768.4|4771|4769.2|4752.5|4750.7|0
1653489300000|2022-05-25 14:35:00|4771|4769.2|4770.5|4768.7|4777|4775.2|4763|4761.2|0
1653489600000|2022-05-25 14:40:00|4772.2|4770.4|4757.2|4755.4|4773.6|4771.8|4749|4747.2|0
1653489900000|2022-05-25 14:45:00|4757.4|4755.6|4744.9|4743.1|4761.7|4759.9|4735.2|4733.4|0
1653490200000|2022-05-25 14:50:00|4745.3|4743.5|4750.5|4748.7|4757.5|4755.7|4744.6|4742.8|0
1653490500000|2022-05-25 14:55:00|4751.2|4749.4|4762|4760.2|4765.1|4763.3|4750.3|4748.5|0
1653490800000|2022-05-25 15:00:00|4762.2|4760.4|4747|4745.2|4769.1|4767.3|4744.1|4742.3|0
1653491100000|2022-05-25 15:05:00|4748|4746.2|4759.9|4758.1|4766.9|4765.1|4746.5|4744.7|0
1653491400000|2022-05-25 15:10:00|4759.8|4758|4774.1|4772.3|4780.8|4779|4758.1|4756.3|0
1653491700000|2022-05-25 15:15:00|4773.7|4771.9|4767.2|4765.4|4778.6|4776.8|4764.9|4763.1|0
1653492000000|2022-05-25 15:20:00|4767.5|4765.7|4767.4|4765.6|4768.8|4767|4758.1|4756.3|0
1653492300000|2022-05-25 15:25:00|4768.2|4766.4|4760.6|4758.8|4768.4|4766.6|4759.6|4757.8|0
1653492600000|2022-05-25 15:30:00|4761.2|4759.4|4743.5|4741.7|4765.1|4763.3|4742.9|4741.1|0
1653492900000|2022-05-25 15:35:00|4743.3|4741.5|4746.9|4745.1|4748.1|4746.3|4732.5|4730.7|0
1653493200000|2022-05-25 15:40:00|4747|4745.2|4756|4754.2|4763|4761.2|4742.6|4740.8|0
1653493500000|2022-05-25 15:45:00|4754.5|4752.7|4759.4|4757.6|4763.3|4761.5|4750.7|4748.9|0
1653493800000|2022-05-25 15:50:00|4759.5|4757.7|4753.3|4751.5|4760.4|4758.6|4750.7|4748.9|0
1653494100000|2022-05-25 15:55:00|4752.3|4750.5|4751.4|4749.6|4762.6|4760.8|4751.4|4749.6|0
1653494400000|2022-05-25 16:00:00|4751.7|4749.9|4755.2|4753.4|4760.7|4758.9|4747.5|4745.7|0
1653494700000|2022-05-25 16:05:00|4755.1|4753.3|4747.5|4745.7|4761.4|4759.6|4744.4|4742.6|0
1653495000000|2022-05-25 16:10:00|4746.3|4744.5|4757.7|4755.9|4758.4|4756.6|4744.8|4743|0
1653495300000|2022-05-25 16:15:00|4757.3|4755.5|4752|4750.2|4759.8|4758|4747.6|4745.8|0
1653495600000|2022-05-25 16:20:00|4750.8|4749|4741|4739.2|4750.8|4749|4734.4|4732.6|0
1653495900000|2022-05-25 16:25:00|4741.1|4739.3|4735.8|4734|4741.2|4739.4|4726.4|4724.6|0
1653496200000|2022-05-25 16:30:00|4736.2|4734.4|4734.4|4732.6|4747.3|4745.5|4733.6|4731.8|0
1653496500000|2022-05-25 16:35:00|4734.3|4732.5|4731.4|4729.6|4736.1|4734.3|4726.3|4724.5|0
1653496800000|2022-05-25 16:40:00|4731.3|4729.5|4740.1|4738.3|4740.1|4738.3|4731.3|4729.5|0
1653497100000|2022-05-25 16:45:00|4740.4|4738.6|4751.3|4749.5|4754.2|4752.4|4738.1|4736.3|0
1653497400000|2022-05-25 16:50:00|4751.4|4749.6|4745.5|4743.7|4751.4|4749.6|4741.4|4739.6|0
1653497700000|2022-05-25 16:55:00|4745.2|4743.4|4753.8|4752|4757|4755.2|4737.4|4735.6|0
1653498000000|2022-05-25 17:00:00|4752.6|4750.8|4743.9|4742.1|4752.8|4751|4742.3|4740.5|0
1653498300000|2022-05-25 17:05:00|4744.4|4742.6|4743.2|4741.4|4747.8|4746|4739.3|4737.5|0
1653498600000|2022-05-25 17:10:00|4744|4742.2|4739.3|4737.5|4745.1|4743.3|4729.2|4727.4|0
1653498900000|2022-05-25 17:15:00|4739.8|4738|4736.1|4734.3|4745.2|4743.4|4734.7|4732.9|0
1653499200000|2022-05-25 17:20:00|4735.5|4733.7|4731.9|4730.1|4740.3|4738.5|4729.1|4727.3|0
1653499500000|2022-05-25 17:25:00|4732|4730.2|4741|4739.2|4744.9|4743.1|4728.1|4726.3|0
1653499800000|2022-05-25 17:30:00|4740.4|4738.6|4747.9|4746.1|4748|4746.2|4738.6|4736.8|0
1653500100000|2022-05-25 17:35:00|4747.2|4745.4|4753.3|4751.5|4758.1|4756.3|4746.8|4745|0
1653500400000|2022-05-25 17:40:00|4753.1|4751.3|4755.4|4753.6|4758.1|4756.3|4747.7|4745.9|0
1653500700000|2022-05-25 17:45:00|4755.7|4753.9|4761.5|4759.7|4762.5|4760.7|4753.6|4751.8|0
1653501000000|2022-05-25 17:50:00|4761.7|4759.9|4752|4750.2|4762.3|4760.5|4749.6|4747.8|0
1653501300000|2022-05-25 17:55:00|4751.8|4750|4755.1|4753.3|4758.5|4756.7|4749|4747.2|0
1653501600000|2022-05-25 18:00:00|4755.7|4753.9|4766.7|4764.9|4787.5|4785.7|4748.1|4746.3|0
1653501900000|2022-05-25 18:05:00|4767|4765.2|4742.1|4740.3|4775|4773.2|4716|4714.2|0
1653502200000|2022-05-25 18:10:00|4742.8|4741|4762.3|4760.5|4767.1|4765.3|4741|4739.2|0
1653502500000|2022-05-25 18:15:00|4761.7|4759.9|4768|4766.2|4783.3|4781.5|4756.4|4754.6|0
1653502800000|2022-05-25 18:20:00|4768.9|4767.1|4774.3|4772.5|4785.4|4783.6|4765.4|4763.6|0
1653503100000|2022-05-25 18:25:00|4774.2|4772.4|4788.2|4786.4|4793|4791.2|4771.7|4769.9|0
1653503400000|2022-05-25 18:30:00|4788.5|4786.7|4793.3|4791.5|4798.9|4797.1|4783.7|4781.9|0
1653503700000|2022-05-25 18:35:00|4793.2|4791.4|4777.2|4775.4|4797.4|4795.6|4776.2|4774.4|0
1653504000000|2022-05-25 18:40:00|4777.9|4776.1|4785.4|4783.6|4796.1|4794.3|4777.9|4776.1|0
1653504300000|2022-05-25 18:45:00|4785.6|4783.8|4779.2|4777.4|4790.6|4788.8|4779.2|4777.4|0
1653504600000|2022-05-25 18:50:00|4782.1|4780.3|4798.6|4796.8|4801.1|4799.3|4780.5|4778.7|0
1653504900000|2022-05-25 18:55:00|4799.1|4797.3|4796.4|4794.6|4800.5|4798.7|4792.8|4791|0
1653505200000|2022-05-25 19:00:00|4796.7|4794.9|4814.8|4813|4817.8|4816|4794.3|4792.5|0
1653505500000|2022-05-25 19:05:00|4814.6|4812.8|4819.6|4817.8|4822.1|4820.3|4809.4|4807.6|0
1653505800000|2022-05-25 19:10:00|4819.7|4817.9|4822.8|4821|4825.5|4823.7|4817.4|4815.6|0
1653506100000|2022-05-25 19:15:00|4823.3|4821.5|4812.8|4811|4823.7|4821.9|4808.1|4806.3|0
1653506400000|2022-05-25 19:20:00|4813.5|4811.7|4812|4810.2|4817.4|4815.6|4804.9|4803.1|0
1653506700000|2022-05-25 19:25:00|4812.4|4810.6|4809.1|4807.3|4815.5|4813.7|4808.3|4806.5|0
1653507000000|2022-05-25 19:30:00|4809.9|4808.1|4803.2|4801.4|4816.1|4814.3|4801.1|4799.3|0
1653507300000|2022-05-25 19:35:00|4803.1|4801.3|4795.1|4793.3|4803.1|4801.3|4790.1|4788.3|0
1653507600000|2022-05-25 19:40:00|4794.2|4792.4|4792.3|4790.5|4794.4|4792.6|4785.2|4783.4|0
1653507900000|2022-05-25 19:45:00|4792.2|4790.4|4785.9|4784.1|4792.2|4790.4|4778.5|4776.7|0
1653508200000|2022-05-25 19:50:00|4785.6|4783.8|4782.6|4780.8|4785.6|4783.8|4766.3|4764.5|0
1653508500000|2022-05-25 19:55:00|4782.7|4780.9|4788.2|4786.4|4792.6|4790.8|4781.1|4779.3|0
1653508800000|2022-05-25 20:00:00|4788.8|4785.8|4790|4787|4792.6|4789.6|4779|4776|0
1653509100000|2022-05-25 20:05:00|4789.6|4786.6|4774|4771|4791.3|4788.3|4773.7|4770.7|0
1653509400000|2022-05-25 20:10:00|4773.4|4770.4|4775.6|4772.6|4778.2|4775.2|4771.9|4768.9|0
1653509700000|2022-05-25 20:15:00|4775.5|4772.5|4768.8|4765.8|4776|4773|4766.4|4763.4|0
1653510000000|2022-05-25 20:20:00|4768.7|4765.7|4718.5|4715.5|4769|4766|4718.3|4715.3|0
1653510300000|2022-05-25 20:25:00|4718.8|4715.8|4709.7|4706.7|4719.7|4716.7|4700|4697|0
1653510600000|2022-05-25 20:30:00|4710.1|4707.1|4723.9|4720.9|4727.4|4724.4|4710.1|4707.1|0
1653510900000|2022-05-25 20:35:00|4724.3|4721.3|4736.6|4733.6|4741.8|4738.8|4722.5|4719.5|0
1653511200000|2022-05-25 20:40:00|4736.7|4733.7|4730.6|4727.6|4739.3|4736.3|4729.6|4726.6|0
1653511500000|2022-05-25 20:45:00|4730.4|4727.4|4725.5|4722.5|4730.7|4727.7|4722.8|4719.8|0
1653511800000|2022-05-25 20:50:00|4724.9|4721.9|4736.4|4733.4|4736.4|4733.4|4723.9|4720.9|0
1653512100000|2022-05-25 20:55:00|4736.8|4733.8|4733.9|4730.9|4737.3|4734.3|4730.1|4727.1|0
1653512400000|2022-05-25 21:00:00|4733.8|4730.8|4734.2|4731.2|4736.3|4733.3|4732.5|4729.5|0
1653512700000|2022-05-25 21:05:00|4734.3|4731.3|4732.4|4729.4|4735.7|4732.7|4729.2|4726.2|0
1653513000000|2022-05-25 21:10:00|4732.7|4729.7|4732.7|4729.7|4736.2|4733.2|4731.7|4728.7|0
1653513300000|2022-05-25 21:15:00|4732.6|4729.6|4727.9|4724.9|4733.2|4730.2|4727.5|4724.5|0
1653513600000|2022-05-25 21:20:00|4727.6|4724.6|4730.8|4727.8|4734|4731|4726.8|4723.8|0
1653513900000|2022-05-25 21:25:00|4730.7|4727.7|4731.6|4728.6|4732|4729|4729.9|4726.9|0
1653514200000|2022-05-25 21:30:00|4731.5|4728.5|4729.8|4726.8|4731.8|4728.8|4728.8|4725.8|0
1653514500000|2022-05-25 21:35:00|4729.9|4726.9|4735.4|4732.4|4736.4|4733.4|4729.3|4726.3|0
1653514800000|2022-05-25 21:40:00|4735.7|4732.7|4738.7|4735.7|4739.5|4736.5|4735.5|4732.5|0
1653515100000|2022-05-25 21:45:00|4738.6|4735.6|4736.1|4733.1|4738.7|4735.7|4735.6|4732.6|0
1653515400000|2022-05-25 21:50:00|4736|4733|4735.9|4732.9|4736.2|4733.2|4733.7|4730.7|0
1653515700000|2022-05-25 21:55:00|4736.1|4733.1|4736.9|4733.9|4737.2|4734.2|4735.6|4732.6|0
1653516000000|2022-05-25 22:00:00|4737.2|4734.2|4744.8|4741.8|4746.1|4743.1|4737.2|4734.2|0
1653516300000|2022-05-25 22:05:00|4744.9|4741.9|4743.3|4740.3|4745.4|4742.4|4743.3|4740.3|0
1653516600000|2022-05-25 22:10:00|4743.4|4740.4|4750.7|4747.7|4750.7|4747.7|4743.3|4740.3|0
1653516900000|2022-05-25 22:15:00|4750.8|4747.8|4750.7|4747.7|4751.4|4748.4|4749.7|4746.7|0
1653517200000|2022-05-25 22:20:00|4750.8|4747.8|4750.1|4747.1|4751|4748|4749|4746|0
1653517500000|2022-05-25 22:25:00|4750.2|4747.2|4745.7|4742.7|4750.7|4747.7|4745.3|4742.3|0
1653517800000|2022-05-25 22:30:00|4745.2|4742.2|4743.5|4740.5|4745.4|4742.4|4742.7|4739.7|0
1653518100000|2022-05-25 22:35:00|4743.6|4740.6|4745.4|4742.4|4745.7|4742.7|4743.6|4740.6|0
1653518400000|2022-05-25 22:40:00|4745.5|4742.5|4747.9|4744.9|4748.9|4745.9|4745.5|4742.5|0
1653518700000|2022-05-25 22:45:00|4747.8|4744.8|4746.4|4743.4|4748.8|4745.8|4746.1|4743.1|0
1653519000000|2022-05-25 22:50:00|4746.5|4743.5|4752.3|4749.3|4752.4|4749.4|4746.4|4743.4|0
1653519300000|2022-05-25 22:55:00|4752.4|4749.4|4754|4751|4754|4751|4751.7|4748.7|0
1653519600000|2022-05-25 23:00:00|4754.1|4751.1|4755.7|4752.7|4756.2|4753.2|4753.5|4750.5|0
1653519900000|2022-05-25 23:05:00|4755.9|4752.9|4752.2|4749.2|4756.2|4753.2|4752.2|4749.2|0
1653520200000|2022-05-25 23:10:00|4752.1|4749.1|4750.5|4747.5|4752.7|4749.7|4750.3|4747.3|0
1653520500000|2022-05-25 23:15:00|4750.6|4747.6|4752.7|4749.7|4752.9|4749.9|4750.2|4747.2|0
1653520800000|2022-05-25 23:20:00|4752.8|4749.8|4751.9|4748.9|4753|4750|4751.9|4748.9|0
1653521100000|2022-05-25 23:25:00|4751.8|4748.8|4751.2|4748.2|4751.8|4748.8|4749.8|4746.8|0
1653521400000|2022-05-25 23:30:00|4751.3|4748.3|4751|4748|4752|4749|4750.3|4747.3|0
1653521700000|2022-05-25 23:35:00|4750.9|4747.9|4749.6|4746.6|4751.6|4748.6|4748.6|4745.6|0
1653522000000|2022-05-25 23:40:00|4749.5|4746.5|4748.8|4745.8|4749.5|4746.5|4747.6|4744.6|0
1653522300000|2022-05-25 23:45:00|4748.9|4745.9|4747.1|4744.1|4749.5|4746.5|4745.6|4742.6|0
1653522600000|2022-05-25 23:50:00|4747|4744|4745.7|4742.7|4747.6|4744.6|4744.6|4741.6|0
1653522900000|2022-05-25 23:55:00|4745.6|4742.6|4745.7|4740.7|4746.3|4743.3|4743.3|4740.3|0
1653523200000|2022-05-26 00:00:00|4745.6|4740.6|4751.4|4746.4|4753.2|4748.2|4744.3|4739.3|0
1653523500000|2022-05-26 00:05:00|4751.5|4746.5|4759.9|4754.9|4760.3|4755.3|4750.7|4745.7|0
1653523800000|2022-05-26 00:10:00|4760|4755|4776.1|4771.1|4778.6|4773.6|4759.9|4754.9|0
1653524100000|2022-05-26 00:15:00|4776.5|4771.5|4766.8|4761.8|4776.6|4771.6|4766.8|4761.8|0
1653524400000|2022-05-26 00:20:00|4766.7|4761.7|4767|4762|4770.1|4765.1|4766.6|4761.6|0
1653524700000|2022-05-26 00:25:00|4767.5|4762.5|4775.3|4770.3|4775.3|4770.3|4766.6|4761.6|0
1653525000000|2022-05-26 00:30:00|4775.2|4770.2|4778.1|4773.1|4779.3|4774.3|4770.4|4765.4|0
1653525300000|2022-05-26 00:35:00|4778|4773|4776.5|4771.5|4778|4773|4773.2|4768.2|0
1653525600000|2022-05-26 00:40:00|4776.6|4771.6|4782.4|4777.4|4783.2|4778.2|4774.1|4769.1|0
1653525900000|2022-05-26 00:45:00|4782.5|4777.5|4780.7|4775.7|4785|4780|4780.6|4775.6|0
1653526200000|2022-05-26 00:50:00|4781|4776|4779.7|4774.7|4781.1|4776.1|4778|4773|0
1653526500000|2022-05-26 00:55:00|4779.8|4774.8|4782.1|4777.1|4782.5|4777.5|4776.8|4771.8|0
1653526800000|2022-05-26 01:00:00|4782|4777|4780.7|4775.7|4782.1|4777.1|4778.6|4773.6|0
1653527100000|2022-05-26 01:05:00|4780.6|4775.6|4785.6|4780.6|4785.7|4780.7|4778.9|4773.9|0
1653527400000|2022-05-26 01:10:00|4785.5|4780.5|4781.2|4776.2|4786|4781|4781|4776|0
1653527700000|2022-05-26 01:15:00|4781.1|4776.1|4781.2|4776.2|4783.7|4778.7|4780.1|4775.1|0
1653528000000|2022-05-26 01:20:00|4781.3|4776.3|4774.4|4769.4|4781.5|4776.5|4773.4|4768.4|0
1653528300000|2022-05-26 01:25:00|4774.5|4769.5|4771.8|4766.8|4775.6|4770.6|4771.6|4766.6|0
1653528600000|2022-05-26 01:30:00|4771.9|4766.9|4770.2|4765.2|4772.5|4767.5|4767.6|4762.6|0
1653528900000|2022-05-26 01:35:00|4770.1|4765.1|4761.5|4756.5|4770.1|4765.1|4758.8|4753.8|0
1653529200000|2022-05-26 01:40:00|4761.6|4756.6|4762.5|4757.5|4764.5|4759.5|4759.2|4754.2|0
1653529500000|2022-05-26 01:45:00|4762.4|4757.4|4760.4|4755.4|4764.7|4759.7|4757.4|4752.4|0
1653529800000|2022-05-26 01:50:00|4760.3|4755.3|4760.5|4755.5|4762.1|4757.1|4759.2|4754.2|0
1653530100000|2022-05-26 01:55:00|4760.4|4755.4|4754.1|4749.1|4760.4|4755.4|4752.3|4747.3|0
1653530400000|2022-05-26 02:00:00|4753.9|4748.9|4751.9|4746.9|4757.5|4752.5|4750.7|4745.7|0
1653530700000|2022-05-26 02:05:00|4752.1|4747.1|4755.3|4750.3|4755.5|4750.5|4751|4746|0
1653531000000|2022-05-26 02:10:00|4755.2|4750.2|4748.3|4743.3|4756.8|4751.8|4747.2|4742.2|0
1653531300000|2022-05-26 02:15:00|4748.2|4743.2|4753.4|4748.4|4753.4|4748.4|4747.6|4742.6|0
1653531600000|2022-05-26 02:20:00|4753.6|4748.6|4753.8|4748.8|4754.5|4749.5|4749.5|4744.5|0
1653531900000|2022-05-26 02:25:00|4753.9|4748.9|4754.9|4749.9|4756.8|4751.8|4752.9|4747.9|0
1653532200000|2022-05-26 02:30:00|4755|4750|4757.7|4752.7|4758.2|4753.2|4754.7|4749.7|0
1653532500000|2022-05-26 02:35:00|4757.6|4752.6|4755.1|4750.1|4757.9|4752.9|4754.3|4749.3|0
1653532800000|2022-05-26 02:40:00|4755.2|4750.2|4755.1|4750.1|4758.5|4753.5|4752.3|4747.3|0
1653533100000|2022-05-26 02:45:00|4755.2|4750.2|4752.9|4747.9|4756.1|4751.1|4752.9|4747.9|0
1653533400000|2022-05-26 02:50:00|4753|4748|4755.8|4750.8|4755.9|4750.9|4753|4748|0
1653533700000|2022-05-26 02:55:00|4755.9|4750.9|4754|4749|4756.8|4751.8|4753.4|4748.4|0
1653534000000|2022-05-26 03:00:00|4753.9|4748.9|4754.1|4749.1|4754.9|4749.9|4753.3|4748.3|0
1653534300000|2022-05-26 03:05:00|4754|4749|4741.3|4736.3|4754|4749|4740.9|4735.9|0
1653534600000|2022-05-26 03:10:00|4741.4|4736.4|4741.5|4736.5|4743.2|4738.2|4738.4|4733.4|0
1653534900000|2022-05-26 03:15:00|4741.7|4736.7|4736.4|4731.4|4741.7|4736.7|4734.2|4729.2|0
1653535200000|2022-05-26 03:20:00|4736.3|4731.3|4742.8|4737.8|4742.9|4737.9|4736.2|4731.2|0
1653535500000|2022-05-26 03:25:00|4742.9|4737.9|4744.6|4739.6|4745.2|4740.2|4738.9|4733.9|0
1653535800000|2022-05-26 03:30:00|4744.4|4739.4|4749.7|4744.7|4751.5|4746.5|4742.5|4737.5|0
1653536100000|2022-05-26 03:35:00|4749.8|4744.8|4747.2|4742.2|4750.5|4745.5|4747|4742|0
1653536400000|2022-05-26 03:40:00|4747.4|4742.4|4750.6|4745.6|4752|4747|4747.3|4742.3|0
1653536700000|2022-05-26 03:45:00|4750.7|4745.7|4752.3|4747.3|4752.4|4747.4|4749.8|4744.8|0
1653537000000|2022-05-26 03:50:00|4752.4|4747.4|4750.8|4745.8|4752.5|4747.5|4750.3|4745.3|0
1653537300000|2022-05-26 03:55:00|4750.9|4745.9|4755.6|4750.6|4757.3|4752.3|4749.7|4744.7|0
1653537600000|2022-05-26 04:00:00|4755.7|4750.7|4752.8|4747.8|4756.1|4751.1|4752.2|4747.2|0
1653537900000|2022-05-26 04:05:00|4752.9|4747.9|4751.6|4746.6|4754.8|4749.8|4751.1|4746.1|0
1653538200000|2022-05-26 04:10:00|4751.5|4746.5|4751.3|4746.3|4752.9|4747.9|4750.4|4745.4|0
1653538500000|2022-05-26 04:15:00|4751.2|4746.2|4752.1|4747.1|4752.4|4747.4|4750.8|4745.8|0
1653538800000|2022-05-26 04:20:00|4751.8|4746.8|4749.9|4744.9|4752.9|4747.9|4748.9|4743.9|0
1653539100000|2022-05-26 04:25:00|4750.1|4745.1|4749.3|4744.3|4750.3|4745.3|4748.3|4743.3|0
1653539400000|2022-05-26 04:30:00|4749.4|4744.4|4749.5|4744.5|4750.7|4745.7|4749|4744|0
1653539700000|2022-05-26 04:35:00|4749.3|4744.3|4751.5|4746.5|4752.5|4747.5|4749.1|4744.1|0
1653540000000|2022-05-26 04:40:00|4751.6|4746.6|4747.5|4742.5|4751.6|4746.6|4747.3|4742.3|0
1653540300000|2022-05-26 04:45:00|4747.6|4742.6|4747.9|4742.9|4749.1|4744.1|4747|4742|0
1653540600000|2022-05-26 04:50:00|4748|4743|4741.7|4736.7|4748.2|4743.2|4741.1|4736.1|0
1653540900000|2022-05-26 04:55:00|4741.6|4736.6|4740.6|4735.6|4742.4|4737.4|4739.3|4734.3|0
1653541200000|2022-05-26 05:00:00|4740.5|4735.5|4742.6|4737.6|4743.2|4738.2|4737.4|4732.4|0
1653541500000|2022-05-26 05:05:00|4742.9|4737.9|4743.6|4738.6|4744|4739|4741|4736|0
1653541800000|2022-05-26 05:10:00|4743.3|4738.3|4741.2|4736.2|4746.4|4741.4|4740.7|4735.7|0
1653542100000|2022-05-26 05:15:00|4741.1|4736.1|4743.5|4738.5|4744.8|4739.8|4736.5|4731.5|0
1653542400000|2022-05-26 05:20:00|4743.4|4738.4|4741.5|4736.5|4745.8|4740.8|4741.3|4736.3|0
1653542700000|2022-05-26 05:25:00|4741.8|4736.8|4742.4|4737.4|4744.1|4739.1|4739.8|4734.8|0
1653543000000|2022-05-26 05:30:00|4742.3|4737.3|4744.7|4739.7|4745.4|4740.4|4741.4|4736.4|0
1653543300000|2022-05-26 05:35:00|4744.6|4739.6|4740.8|4735.8|4745.5|4740.5|4740.3|4735.3|0
1653543600000|2022-05-26 05:40:00|4740.7|4735.7|4744.2|4739.2|4744.8|4739.8|4739.8|4734.8|0
1653543900000|2022-05-26 05:45:00|4744.5|4739.5|4744.3|4739.3|4746.2|4741.2|4742|4737|0
1653544200000|2022-05-26 05:50:00|4744.4|4739.4|4736.7|4731.7|4744.4|4739.4|4736.3|4731.3|0
1653544500000|2022-05-26 05:55:00|4736.9|4731.9|4736.6|4731.6|4739.7|4734.7|4732.9|4727.9|0
1653544800000|2022-05-26 06:00:00|4736.4|4731.4|4735.6|4730.6|4740.6|4735.6|4733.4|4728.4|0
1653545100000|2022-05-26 06:05:00|4735.5|4730.5|4733.8|4728.8|4737.6|4732.6|4730.9|4725.9|0
1653545400000|2022-05-26 06:10:00|4733.9|4728.9|4735.6|4730.6|4738.3|4733.3|4733.7|4728.7|0
1653545700000|2022-05-26 06:15:00|4735.7|4730.7|4742.4|4737.4|4743.1|4738.1|4735.7|4730.7|0
1653546000000|2022-05-26 06:20:00|4742.5|4737.5|4744.3|4739.3|4744.3|4739.3|4740|4735|0
1653546300000|2022-05-26 06:25:00|4744.5|4739.5|4741.1|4736.1|4744.5|4739.5|4739.7|4734.7|0
1653546600000|2022-05-26 06:30:00|4741.2|4736.2|4739.8|4734.8|4741.5|4736.5|4737.3|4732.3|0
1653546900000|2022-05-26 06:35:00|4739.9|4734.9|4741.6|4736.6|4743.4|4738.4|4739.4|4734.4|0
1653547200000|2022-05-26 06:40:00|4741.7|4736.7|4744.4|4739.4|4745.3|4740.3|4740.3|4735.3|0
1653547500000|2022-05-26 06:45:00|4744.5|4739.5|4742.5|4737.5|4746.9|4741.9|4742.1|4737.1|0
1653547800000|2022-05-26 06:50:00|4742.6|4737.6|4744.3|4739.3|4745.2|4740.2|4742.4|4737.4|0
1653548100000|2022-05-26 06:55:00|4744.5|4739.5|4744.6|4739.6|4747.8|4742.8|4743.8|4738.8|0
1653548400000|2022-05-26 07:00:00|4744.4|4739.4|4747.9|4742.9|4751.5|4746.5|4744.3|4739.3|0
1653548700000|2022-05-26 07:05:00|4747.8|4742.8|4750.6|4745.6|4751.1|4746.1|4745.8|4740.8|0
1653549000000|2022-05-26 07:10:00|4750.5|4745.5|4748|4743|4752|4747|4747.4|4742.4|0
1653549300000|2022-05-26 07:15:00|4747.9|4742.9|4754.3|4749.3|4754.9|4749.9|4747.4|4742.4|0
1653549600000|2022-05-26 07:20:00|4754.2|4749.2|4756|4751|4757|4752|4752.6|4747.6|0
1653549900000|2022-05-26 07:25:00|4755.9|4750.9|4758|4753|4758.4|4753.4|4755.4|4750.4|0
1653550200000|2022-05-26 07:30:00|4757.9|4752.9|4763.2|4758.2|4763.4|4758.4|4757.9|4752.9|0
1653550500000|2022-05-26 07:35:00|4763.4|4758.4|4769.3|4764.3|4769.5|4764.5|4761|4756|0
1653550800000|2022-05-26 07:40:00|4769.4|4764.4|4770.5|4765.5|4772.5|4767.5|4767.7|4762.7|0
1653551100000|2022-05-26 07:45:00|4770.6|4765.6|4767|4762|4773.1|4768.1|4765.8|4760.8|0
1653551400000|2022-05-26 07:50:00|4767.1|4762.1|4771.2|4766.2|4771.9|4766.9|4766.6|4761.6|0
1653551700000|2022-05-26 07:55:00|4771.3|4766.3|4781.9|4776.9|4782.4|4777.4|4771.3|4766.3|0
1653552000000|2022-05-26 08:00:00|4781.7|4776.7|4764.2|4761.2|4782.1|4777.1|4758.8|4755.8|0
1653552300000|2022-05-26 08:05:00|4764.3|4761.3|4766.3|4763.3|4768.8|4765.8|4763.8|4760.8|0
1653552600000|2022-05-26 08:10:00|4767.6|4764.6|4762.6|4759.6|4767.6|4764.6|4753.9|4750.9|0
1653552900000|2022-05-26 08:15:00|4762.2|4759.2|4760.6|4757.6|4764.7|4761.7|4750.6|4747.6|0
1653553200000|2022-05-26 08:20:00|4760.1|4757.1|4751.9|4748.9|4760.1|4757.1|4743.4|4740.4|0
1653553500000|2022-05-26 08:25:00|4752|4749|4748.1|4745.1|4753.1|4750.1|4740.3|4737.3|0
1653553800000|2022-05-26 08:30:00|4748.9|4745.9|4773.4|4770.4|4785.5|4782.5|4745|4742|0
1653554100000|2022-05-26 08:35:00|4773.3|4770.3|4775.7|4772.7|4782.1|4779.1|4768.7|4765.7|0
1653554400000|2022-05-26 08:40:00|4776.4|4773.4|4771|4768|4780.1|4777.1|4765|4762|0
1653554700000|2022-05-26 08:45:00|4771.1|4768.1|4768.5|4765.5|4778.3|4775.3|4761.4|4758.4|0
1653555000000|2022-05-26 08:50:00|4768|4765|4770.9|4767.9|4773.1|4770.1|4762.2|4759.2|0
1653555300000|2022-05-26 08:55:00|4771|4768|4773.9|4770.9|4777.9|4774.9|4767.4|4764.4|0
1653555600000|2022-05-26 09:00:00|4773.8|4770.8|4764|4761|4775.8|4772.8|4762.5|4759.5|0
1653555900000|2022-05-26 09:05:00|4764.1|4761.1|4767.9|4764.9|4775.2|4772.2|4763.4|4760.4|0
1653556200000|2022-05-26 09:10:00|4767.7|4764.7|4777.6|4774.6|4777.9|4774.9|4766.3|4763.3|0
1653556500000|2022-05-26 09:15:00|4777.2|4774.2|4772.3|4769.3|4779.3|4776.3|4772.1|4769.1|0
1653556800000|2022-05-26 09:20:00|4772.4|4769.4|4773.2|4770.2|4777|4774|4770.4|4767.4|0
1653557100000|2022-05-26 09:25:00|4773.5|4770.5|4783.1|4780.1|4786.7|4783.7|4773.5|4770.5|0
1653557400000|2022-05-26 09:30:00|4782.5|4779.5|4782.1|4779.1|4783.6|4780.6|4780.9|4777.9|0
1653557700000|2022-05-26 09:35:00|4782|4779|4780.8|4777.8|4782.8|4779.8|4773.3|4770.3|0
1653558000000|2022-05-26 09:40:00|4780.9|4777.9|4788.5|4785.5|4788.5|4785.5|4773.3|4770.3|0
1653558300000|2022-05-26 09:45:00|4788.2|4785.2|4792|4789|4794.7|4791.7|4784.9|4781.9|0
1653558600000|2022-05-26 09:50:00|4792.3|4789.3|4790.3|4787.3|4793|4790|4788.4|4785.4|0
1653558900000|2022-05-26 09:55:00|4790.5|4787.5|4790.8|4787.8|4793.7|4790.7|4787.7|4784.7|0
1653559200000|2022-05-26 10:00:00|4790.2|4787.2|4793.1|4790.1|4793.3|4790.3|4788.6|4785.6|0
1653559500000|2022-05-26 10:05:00|4793|4790|4790.9|4787.9|4797.8|4794.8|4790.9|4787.9|0
1653559800000|2022-05-26 10:10:00|4798.2|4795.2|4793.5|4790.5|4798.8|4795.8|4791.1|4788.1|0
1653560100000|2022-05-26 10:15:00|4793.6|4790.6|4789|4786|4793.6|4790.6|4788.9|4785.9|0
1653560400000|2022-05-26 10:20:00|4789.1|4786.1|4790.8|4787.8|4791.6|4788.6|4788.1|4785.1|0
1653560700000|2022-05-26 10:25:00|4790.7|4787.7|4790.7|4787.7|4792.1|4789.1|4782.2|4779.2|0
1653561000000|2022-05-26 10:30:00|4788.6|4785.6|4790.9|4787.9|4791.6|4788.6|4783.2|4780.2|0
1653561300000|2022-05-26 10:35:00|4790.8|4787.8|4793.8|4790.8|4793.8|4790.8|4790.4|4787.4|0
1653561600000|2022-05-26 10:40:00|4794.5|4791.5|4795.4|4792.4|4795.4|4792.4|4786.4|4783.4|0
1653561900000|2022-05-26 10:45:00|4795.5|4792.5|4797.8|4794.8|4798.7|4795.7|4793.8|4790.8|0
1653562200000|2022-05-26 10:50:00|4797.6|4794.6|4806.8|4803.8|4807.4|4804.4|4796.4|4793.4|0
1653562500000|2022-05-26 10:55:00|4807.2|4804.2|4804|4801|4811.2|4808.2|4803.6|4800.6|0
1653562800000|2022-05-26 11:00:00|4802.8|4799.8|4819.9|4816.9|4824.1|4821.1|4798.7|4795.7|0
1653563100000|2022-05-26 11:05:00|4820.4|4817.4|4814|4811|4823|4820|4810.1|4807.1|0
1653563400000|2022-05-26 11:10:00|4813.9|4810.9|4820.6|4817.6|4823.2|4820.2|4813.3|4810.3|0
1653563700000|2022-05-26 11:15:00|4822.7|4819.7|4833.3|4830.3|4834.6|4831.6|4821.3|4818.3|0
1653564000000|2022-05-26 11:20:00|4833.2|4830.2|4841.1|4838.1|4843.7|4840.7|4828.8|4825.8|0
1653564300000|2022-05-26 11:25:00|4841.2|4838.2|4847.9|4844.9|4848.3|4845.3|4839.1|4836.1|0
1653564600000|2022-05-26 11:30:00|4847.8|4844.8|4837.8|4834.8|4848.7|4845.7|4837.6|4834.6|0
1653564900000|2022-05-26 11:35:00|4837.7|4834.7|4835.1|4832.1|4838|4835|4832.7|4829.7|0
1653565200000|2022-05-26 11:40:00|4835.2|4832.2|4837.4|4834.4|4837.4|4834.4|4830.8|4827.8|0
1653565500000|2022-05-26 11:45:00|4837.3|4834.3|4843.2|4840.2|4844.6|4841.6|4834.8|4831.8|0
1653565800000|2022-05-26 11:50:00|4843|4840|4844.4|4841.4|4845.7|4842.7|4843|4840|0
1653566100000|2022-05-26 11:55:00|4844.3|4841.3|4840.6|4837.6|4844.4|4841.4|4837.6|4834.6|0
1653566400000|2022-05-26 12:00:00|4840.8|4837.8|4836.6|4833.6|4841.1|4838.1|4833|4830|0
1653566700000|2022-05-26 12:05:00|4836.5|4833.5|4837.9|4834.9|4837.9|4834.9|4834.7|4831.7|0
1653567000000|2022-05-26 12:10:00|4838|4835|4839.7|4836.7|4839.9|4836.9|4835.9|4832.9|0
1653567300000|2022-05-26 12:15:00|4839.2|4836.2|4838.4|4835.4|4839.2|4836.2|4832.6|4829.6|0
1653567600000|2022-05-26 12:20:00|4838.7|4835.7|4844.2|4841.2|4847.3|4844.3|4838.2|4835.2|0
1653567900000|2022-05-26 12:25:00|4844|4841|4846.8|4843.8|4847|4844|4842.2|4839.2|0
1653568200000|2022-05-26 12:30:00|4846.9|4843.9|4831.7|4828.7|4847.2|4844.2|4830.3|4827.3|0
1653568500000|2022-05-26 12:35:00|4831.8|4828.8|4833.6|4830.6|4835.9|4832.9|4827.3|4824.3|0
1653568800000|2022-05-26 12:40:00|4833.4|4830.4|4840.4|4837.4|4842|4839|4831.4|4828.4|0
1653569100000|2022-05-26 12:45:00|4839.8|4836.8|4837|4834|4841.9|4838.9|4837|4834|0
1653569400000|2022-05-26 12:50:00|4836.9|4833.9|4843.8|4840.8|4843.9|4840.9|4836.6|4833.6|0
1653569700000|2022-05-26 12:55:00|4844|4841|4842.3|4839.3|4845.8|4842.8|4841.8|4838.8|0
1653570000000|2022-05-26 13:00:00|4842.4|4839.4|4839.9|4836.9|4845.1|4842.1|4839.6|4836.6|0
1653570300000|2022-05-26 13:05:00|4839.5|4836.5|4831.4|4828.4|4839.5|4836.5|4828.6|4825.6|0
1653570600000|2022-05-26 13:10:00|4831|4828|4829.8|4826.8|4831|4828|4827.4|4824.4|0
1653570900000|2022-05-26 13:15:00|4829.9|4826.9|4814.2|4811.2|4829.9|4826.9|4813.6|4810.6|0
1653571200000|2022-05-26 13:20:00|4814|4811|4811.3|4808.3|4820.8|4817.8|4811.3|4808.3|0
1653571500000|2022-05-26 13:25:00|4811.1|4808.1|4809.5|4806.5|4814.1|4811.1|4804.6|4801.6|0
1653571800000|2022-05-26 13:30:00|4809.4|4806.4|4843.4|4841.6|4846.4|4844.6|4804|4802.2|0
1653572100000|2022-05-26 13:35:00|4843.2|4841.4|4882.5|4880.7|4895.8|4894|4842.2|4840.4|0
1653572400000|2022-05-26 13:40:00|4882.9|4881.1|4890.5|4888.7|4897.5|4895.7|4876|4874.2|0
1653572700000|2022-05-26 13:45:00|4892.2|4890.4|4911.3|4909.5|4917.8|4916|4875|4873.2|0
1653573000000|2022-05-26 13:50:00|4911|4909.2|4925.6|4923.8|4936.8|4935|4911|4909.2|0
1653573300000|2022-05-26 13:55:00|4925.1|4923.3|4939.1|4937.3|4942.8|4941|4920.9|4919.1|0
1653573600000|2022-05-26 14:00:00|4942.7|4940.9|4932.7|4930.9|4956.5|4954.7|4931.1|4929.3|0
1653573900000|2022-05-26 14:05:00|4932.1|4930.3|4957|4955.2|4959.1|4957.3|4926.8|4925|0
1653574200000|2022-05-26 14:10:00|4957.7|4955.9|4985.8|4984|4989.8|4988|4950.3|4948.5|0
1653574500000|2022-05-26 14:15:00|4985.9|4984.1|4999.3|4997.5|4999.3|4997.5|4982.1|4980.3|0
1653574800000|2022-05-26 14:20:00|4999.6|4997.8|4991.8|4990|5001.9|5000.1|4988.9|4987.1|0
1653575100000|2022-05-26 14:25:00|4991.1|4989.3|4976.4|4974.6|4991.7|4989.9|4976.2|4974.4|0
1653575400000|2022-05-26 14:30:00|4976.6|4974.8|4962.2|4960.4|4980.4|4978.6|4958.9|4957.1|0
1653575700000|2022-05-26 14:35:00|4961.3|4959.5|4983.3|4981.5|4987|4985.2|4961.3|4959.5|0
1653576000000|2022-05-26 14:40:00|4982.6|4980.8|4983.2|4981.4|4989.2|4987.4|4979.6|4977.8|0
1653576300000|2022-05-26 14:45:00|4982.8|4981|5004.3|5002.5|5005.5|5003.7|4974.7|4972.9|0
1653576600000|2022-05-26 14:50:00|5004.8|5003|5005.3|5003.5|5012|5010.2|5001.3|4999.5|0
1653576900000|2022-05-26 14:55:00|5005.5|5003.7|5013.3|5011.5|5013.4|5011.6|5001.2|4999.4|0
1653577200000|2022-05-26 15:00:00|5013.7|5011.9|5031.8|5030|5033.3|5031.5|5011.8|5010|0
1653577500000|2022-05-26 15:05:00|5032.2|5030.4|5023.5|5021.7|5037.4|5035.6|5023.2|5021.4|0
1653577800000|2022-05-26 15:10:00|5023.8|5022|5029.2|5027.4|5029.3|5027.5|5020.2|5018.4|0
1653578100000|2022-05-26 15:15:00|5030.4|5028.6|5025.8|5024|5033.3|5031.5|5023.9|5022.1|0
1653578400000|2022-05-26 15:20:00|5025.7|5023.9|5032.8|5031|5036.8|5035|5021.9|5020.1|0
1653578700000|2022-05-26 15:25:00|5033.1|5031.3|5019.2|5017.4|5035.9|5034.1|5017.9|5016.1|0
1653579000000|2022-05-26 15:30:00|5019.3|5017.5|5008.7|5006.9|5025.2|5023.4|5008.7|5006.9|0
1653579300000|2022-05-26 15:35:00|5007.7|5005.9|5020.3|5018.5|5022.3|5020.5|5004.4|5002.6|0
1653579600000|2022-05-26 15:40:00|5020.4|5018.6|5026.8|5025|5029.5|5027.7|5014.5|5012.7|0
1653579900000|2022-05-26 15:45:00|5027.2|5025.4|5022.7|5020.9|5028.2|5026.4|5014.9|5013.1|0
1653580200000|2022-05-26 15:50:00|5022.8|5021|5024.6|5022.8|5026.5|5024.7|5016.3|5014.5|0
1653580500000|2022-05-26 15:55:00|5024.4|5022.6|5034.2|5032.4|5036.3|5034.5|5023.9|5022.1|0
1653580800000|2022-05-26 16:00:00|5034.5|5032.7|5042.9|5041.1|5044.2|5042.4|5026.6|5024.8|0
1653581100000|2022-05-26 16:05:00|5042.7|5040.9|5042.5|5040.7|5043.4|5041.6|5039.2|5037.4|0
1653581400000|2022-05-26 16:10:00|5042.6|5040.8|5054.3|5052.5|5055.9|5054.1|5042.3|5040.5|0
1653581700000|2022-05-26 16:15:00|5054.1|5052.3|5062.4|5060.6|5062.6|5060.8|5052.3|5050.5|0
1653582000000|2022-05-26 16:20:00|5062.9|5061.1|5069.7|5067.9|5070.1|5068.3|5062.9|5061.1|0
1653582300000|2022-05-26 16:25:00|5069.5|5067.7|5069.2|5067.4|5070.1|5068.3|5062.1|5060.3|0
1653582600000|2022-05-26 16:30:00|5069.5|5067.7|5061.5|5059.7|5070|5068.2|5058.4|5056.6|0
1653582900000|2022-05-26 16:35:00|5061.2|5059.4|5065.3|5063.5|5065.9|5064.1|5057.4|5055.6|0
1653583200000|2022-05-26 16:40:00|5065.1|5063.3|5058.5|5056.7|5066.3|5064.5|5057.2|5055.4|0
1653583500000|2022-05-26 16:45:00|5057.8|5056|5068.9|5067.1|5070.5|5068.7|5056.2|5054.4|0
1653583800000|2022-05-26 16:50:00|5068.6|5066.8|5076|5074.2|5076.2|5074.4|5068.1|5066.3|0
1653584100000|2022-05-26 16:55:00|5075.8|5074|5077.3|5075.5|5078.1|5076.3|5073.2|5071.4|0
1653584400000|2022-05-26 17:00:00|5077.4|5075.6|5077.3|5075.5|5080.9|5079.1|5074.3|5072.5|0
1653584700000|2022-05-26 17:05:00|5077.7|5075.9|5081.5|5079.7|5081.5|5079.7|5076|5074.2|0
1653585000000|2022-05-26 17:10:00|5081.7|5079.9|5070.5|5068.7|5085.3|5083.5|5065.7|5063.9|0
1653585300000|2022-05-26 17:15:00|5070.6|5068.8|5066.4|5064.6|5070.8|5069|5062.1|5060.3|0
1653585600000|2022-05-26 17:20:00|5066.3|5064.5|5057.1|5055.3|5069.8|5068|5054.8|5053|0
1653585900000|2022-05-26 17:25:00|5057.3|5055.5|5058.9|5057.1|5063.4|5061.6|5054.7|5052.9|0
1653586200000|2022-05-26 17:30:00|5059.6|5057.8|5066|5064.2|5068.5|5066.7|5059.2|5057.4|0
1653586500000|2022-05-26 17:35:00|5065.4|5063.6|5062.8|5061|5065.4|5063.6|5057.8|5056|0
1653586800000|2022-05-26 17:40:00|5062.7|5060.9|5065.1|5063.3|5067.1|5065.3|5060|5058.2|0
1653587100000|2022-05-26 17:45:00|5065|5063.2|5072.3|5070.5|5074.3|5072.5|5064.7|5062.9|0
1653587400000|2022-05-26 17:50:00|5071.4|5069.6|5073.7|5071.9|5076.2|5074.4|5069.2|5067.4|0
1653587700000|2022-05-26 17:55:00|5073.6|5071.8|5081.1|5079.3|5084|5082.2|5059.3|5057.5|0
1653588000000|2022-05-26 18:00:00|5081|5079.2|5075.3|5073.5|5082.1|5080.3|5070.7|5068.9|0
1653588300000|2022-05-26 18:05:00|5074.7|5072.9|5078.2|5076.4|5079.1|5077.3|5070.6|5068.8|0
1653588600000|2022-05-26 18:10:00|5078.7|5076.9|5082.3|5080.5|5084.3|5082.5|5070.6|5068.8|0
1653588900000|2022-05-26 18:15:00|5082.1|5080.3|5081.5|5079.7|5086.9|5085.1|5079.9|5078.1|0
1653589200000|2022-05-26 18:20:00|5081.6|5079.8|5091.2|5089.4|5092.1|5090.3|5080.3|5078.5|0
1653589500000|2022-05-26 18:25:00|5090.9|5089.1|5084.1|5082.3|5091.7|5089.9|5081.3|5079.5|0
1653589800000|2022-05-26 18:30:00|5084.6|5082.8|5079.2|5077.4|5088|5086.2|5077.3|5075.5|0
1653590100000|2022-05-26 18:35:00|5079.7|5077.9|5074.8|5073|5079.9|5078.1|5068.6|5066.8|0
1653590400000|2022-05-26 18:40:00|5074.5|5072.7|5077.3|5075.5|5078|5076.2|5068|5066.2|0
1653590700000|2022-05-26 18:45:00|5077|5075.2|5076.4|5074.6|5078.4|5076.6|5071.5|5069.7|0
1653591000000|2022-05-26 18:50:00|5076.3|5074.5|5078.1|5076.3|5080.7|5078.9|5073.4|5071.6|0
1653591300000|2022-05-26 18:55:00|5078.3|5076.5|5081.4|5079.6|5085.6|5083.8|5076.4|5074.6|0
1653591600000|2022-05-26 19:00:00|5081|5079.2|5063.4|5061.6|5081.7|5079.9|5058.6|5056.8|0
1653591900000|2022-05-26 19:05:00|5063.6|5061.8|5069.4|5067.6|5072.8|5071|5061.4|5059.6|0
1653592200000|2022-05-26 19:10:00|5069.6|5067.8|5060.2|5058.4|5069.6|5067.8|5056.8|5055|0
1653592500000|2022-05-26 19:15:00|5060.5|5058.7|5051.8|5050|5063.2|5061.4|5040.3|5038.5|0
1653592800000|2022-05-26 19:20:00|5052|5050.2|5053.8|5052|5054|5052.2|5040.1|5038.3|0
1653593100000|2022-05-26 19:25:00|5053.3|5051.5|5056.4|5054.6|5060.8|5059|5046.7|5044.9|0
1653593400000|2022-05-26 19:30:00|5056.2|5054.4|5061.5|5059.7|5064.7|5062.9|5053.1|5051.3|0
1653593700000|2022-05-26 19:35:00|5061.8|5060|5063.1|5061.3|5063.6|5061.8|5055.5|5053.7|0
1653594000000|2022-05-26 19:40:00|5062.3|5060.5|5071.3|5069.5|5071.3|5069.5|5061.9|5060.1|0
1653594300000|2022-05-26 19:45:00|5071.1|5069.3|5080.1|5078.3|5080.1|5078.3|5067.5|5065.7|0
1653594600000|2022-05-26 19:50:00|5084.4|5082.6|5070.7|5068.9|5087.1|5085.3|5067|5065.2|0
1653594900000|2022-05-26 19:55:00|5069.1|5067.3|5065|5063.2|5071.6|5069.8|5061.4|5059.6|0
1653595200000|2022-05-26 20:00:00|5065.6|5062.6|5060.5|5057.5|5070.2|5067.2|5060.4|5057.4|0
1653595500000|2022-05-26 20:05:00|5060.6|5057.6|5059.4|5056.4|5061.6|5058.6|5057.7|5054.7|0
1653595800000|2022-05-26 20:10:00|5059.5|5056.5|5061.1|5058.1|5062.8|5059.8|5059.2|5056.2|0
1653596100000|2022-05-26 20:15:00|5060.8|5057.8|5062.4|5059.4|5063.1|5060.1|5059.8|5056.8|0
1653596400000|2022-05-26 20:20:00|5062.1|5059.1|5060|5057|5062.6|5059.6|5060|5057|0
1653596700000|2022-05-26 20:25:00|5060.2|5057.2|5058.7|5055.7|5060.3|5057.3|5058.6|5055.6|0
1653597000000|2022-05-26 20:30:00|5059|5056|5058.8|5055.8|5059.3|5056.3|5058.1|5055.1|0
1653597300000|2022-05-26 20:35:00|5058.9|5055.9|5059.2|5056.2|5059.6|5056.6|5056.9|5053.9|0
1653597600000|2022-05-26 20:40:00|5059.3|5056.3|5058.2|5055.2|5060.1|5057.1|5058.2|5055.2|0
1653597900000|2022-05-26 20:45:00|5058.3|5055.3|5058.6|5055.6|5058.8|5055.8|5058.3|5055.3|0
1653598200000|2022-05-26 20:50:00|5058.5|5055.5|5059.2|5056.2|5060.1|5057.1|5058.3|5055.3|0
1653598500000|2022-05-26 20:55:00|5059.4|5056.4|5058.8|5055.8|5059.6|5056.6|5057.6|5054.6|0
1653598800000|2022-05-26 21:00:00|5058.6|5055.6|5059.8|5056.8|5060|5057|5057.9|5054.9|0
1653599100000|2022-05-26 21:05:00|5059.9|5056.9|5060|5057|5060.5|5057.5|5058.6|5055.6|0
1653599400000|2022-05-26 21:10:00|5060.1|5057.1|5061.7|5058.7|5062.5|5059.5|5060.1|5057.1|0
1653599700000|2022-05-26 21:15:00|5061.6|5058.6|5062.3|5059.3|5063.1|5060.1|5060.6|5057.6|0
1653600000000|2022-05-26 21:20:00|5062.2|5059.2|5060.3|5057.3|5062.2|5059.2|5060.3|5057.3|0
1653600300000|2022-05-26 21:25:00|5061.4|5058.4|5060.5|5057.5|5061.7|5058.7|5060.3|5057.3|0
1653600600000|2022-05-26 21:30:00|5060.6|5057.6|5060.9|5057.9|5061.9|5058.9|5060.5|5057.5|0
1653600900000|2022-05-26 21:35:00|5060.8|5057.8|5061.7|5058.7|5062.4|5059.4|5060.6|5057.6|0
1653601200000|2022-05-26 21:40:00|5061.5|5058.5|5061.7|5058.7|5062|5059|5060.7|5057.7|0
1653601500000|2022-05-26 21:45:00|5061.9|5058.9|5061.3|5058.3|5062.6|5059.6|5061.3|5058.3|0
1653601800000|2022-05-26 21:50:00|5061.4|5058.4|5061.8|5058.8|5061.8|5058.8|5061.3|5058.3|0
1653602100000|2022-05-26 21:55:00|5062|5059|5061.5|5058.5|5062.2|5059.2|5061.5|5058.5|0
1653602400000|2022-05-26 22:00:00|5061.4|5058.4|5061.7|5058.7|5061.9|5058.9|5061.2|5058.2|0
1653602700000|2022-05-26 22:05:00|5061.6|5058.6|5062.2|5059.2|5062.3|5059.3|5061.4|5058.4|0
1653603000000|2022-05-26 22:10:00|5062.3|5059.3|5064.9|5061.9|5065.1|5062.1|5062.1|5059.1|0
1653603300000|2022-05-26 22:15:00|5065|5062|5069.4|5066.4|5069.5|5066.5|5065|5062|0
1653603600000|2022-05-26 22:20:00|5069.3|5066.3|5072.1|5069.1|5072.5|5069.5|5069.2|5066.2|0
1653603900000|2022-05-26 22:25:00|5072|5069|5068.8|5065.8|5072.2|5069.2|5068.5|5065.5|0
1653604200000|2022-05-26 22:30:00|5068.9|5065.9|5067.6|5064.6|5069.6|5066.6|5067.6|5064.6|0
1653604500000|2022-05-26 22:35:00|5067.5|5064.5|5067.3|5064.3|5067.6|5064.6|5065.5|5062.5|0
1653604800000|2022-05-26 22:40:00|5067.4|5064.4|5069.5|5066.5|5069.7|5066.7|5066.2|5063.2|0
1653605100000|2022-05-26 22:45:00|5069.4|5066.4|5067.5|5064.5|5069.7|5066.7|5067.5|5064.5|0
1653605400000|2022-05-26 22:50:00|5067.4|5064.4|5068.7|5065.7|5069.2|5066.2|5066.8|5063.8|0
1653605700000|2022-05-26 22:55:00|5068.8|5065.8|5068.1|5065.1|5068.8|5065.8|5067.1|5064.1|0
1653606000000|2022-05-26 23:00:00|5068|5065|5069.4|5066.4|5069.5|5066.5|5067.9|5064.9|0
1653606300000|2022-05-26 23:05:00|5069.5|5066.5|5070.3|5067.3|5070.5|5067.5|5069.4|5066.4|0
1653606600000|2022-05-26 23:10:00|5070.4|5067.4|5070.1|5067.1|5071|5068|5070.1|5067.1|0
1653606900000|2022-05-26 23:15:00|5070.3|5067.3|5070.9|5067.9|5071.5|5068.5|5070.3|5067.3|0
1653607200000|2022-05-26 23:20:00|5070.7|5067.7|5071|5068|5071|5068|5069.9|5066.9|0
1653607500000|2022-05-26 23:25:00|5071.1|5068.1|5071.7|5068.7|5071.8|5068.8|5070.5|5067.5|0
1653607800000|2022-05-26 23:30:00|5071.6|5068.6|5071.4|5068.4|5071.8|5068.8|5070.8|5067.8|0
1653608100000|2022-05-26 23:35:00|5071.3|5068.3|5073.5|5070.5|5073.9|5070.9|5071.3|5068.3|0
1653608400000|2022-05-26 23:40:00|5073.6|5070.6|5076.1|5073.1|5076.5|5073.5|5072.9|5069.9|0
1653608700000|2022-05-26 23:45:00|5076|5073|5076.2|5073.2|5076.8|5073.8|5076|5073|0
1653609000000|2022-05-26 23:50:00|5076.3|5073.3|5076.2|5073.2|5076.4|5073.4|5075.3|5072.3|0
1653609300000|2022-05-26 23:55:00|5076.1|5073.1|5079.5|5074.5|5079.5|5075.5|5075.4|5072.4|0
1653609600000|2022-05-27 00:00:00|5079.6|5074.6|5080.4|5075.4|5083.6|5078.6|5078.3|5073.3|0
1653609900000|2022-05-27 00:05:00|5080.5|5075.5|5078.2|5073.2|5082.1|5077.1|5077.8|5072.8|0
1653610200000|2022-05-27 00:10:00|5078.1|5073.1|5075|5070|5078.3|5073.3|5073.6|5068.6|0
1653610500000|2022-05-27 00:15:00|5074.9|5069.9|5076|5071|5078.3|5073.3|5072|5067|0
1653610800000|2022-05-27 00:20:00|5076.2|5071.2|5076.1|5071.1|5077.2|5072.2|5074.6|5069.6|0
1653611100000|2022-05-27 00:25:00|5076.2|5071.2|5075.8|5070.8|5076.8|5071.8|5074.8|5069.8|0
1653611400000|2022-05-27 00:30:00|5075.9|5070.9|5076|5071|5077.5|5072.5|5075.3|5070.3|0
1653611700000|2022-05-27 00:35:00|5075.8|5070.8|5069|5064|5076.2|5071.2|5067.7|5062.7|0
1653612000000|2022-05-27 00:40:00|5068.9|5063.9|5060.7|5055.7|5069|5064|5059.7|5054.7|0
1653612300000|2022-05-27 00:45:00|5060.8|5055.8|5053.9|5048.9|5060.8|5055.8|5052.1|5047.1|0
1653612600000|2022-05-27 00:50:00|5054|5049|5059.7|5054.7|5061.8|5056.8|5053.9|5048.9|0
1653612900000|2022-05-27 00:55:00|5059.8|5054.8|5062.4|5057.4|5063.1|5058.1|5059|5054|0
1653613200000|2022-05-27 01:00:00|5062.3|5057.3|5063.4|5058.4|5065.9|5060.9|5062.1|5057.1|0
1653613500000|2022-05-27 01:05:00|5063.5|5058.5|5062.9|5057.9|5064.9|5059.9|5062.3|5057.3|0
1653613800000|2022-05-27 01:10:00|5062.8|5057.8|5065.8|5060.8|5065.9|5060.9|5060.4|5055.4|0
1653614100000|2022-05-27 01:15:00|5065.7|5060.7|5069|5064|5069|5064|5064.5|5059.5|0
1653614400000|2022-05-27 01:20:00|5069.2|5064.2|5080|5075|5080|5075|5067.1|5062.1|0
1653614700000|2022-05-27 01:25:00|5080.2|5075.2|5071.4|5066.4|5080.4|5075.4|5070.2|5065.2|0
1653615000000|2022-05-27 01:30:00|5071.5|5066.5|5069.9|5064.9|5072.4|5067.4|5065.4|5060.4|0
1653615300000|2022-05-27 01:35:00|5069.8|5064.8|5063.3|5058.3|5072.1|5067.1|5061.6|5056.6|0
1653615600000|2022-05-27 01:40:00|5063.4|5058.4|5064.9|5059.9|5065.4|5060.4|5062.2|5057.2|0
1653615900000|2022-05-27 01:45:00|5065.1|5060.1|5065.9|5060.9|5067.4|5062.4|5063|5058|0
1653616200000|2022-05-27 01:50:00|5066.1|5061.1|5069.6|5064.6|5072|5067|5066.1|5061.1|0
1653616500000|2022-05-27 01:55:00|5069.7|5064.7|5068.9|5063.9|5071.7|5066.7|5065.5|5060.5|0
1653616800000|2022-05-27 02:00:00|5069.1|5064.1|5069.6|5064.6|5069.9|5064.9|5066.7|5061.7|0
1653617100000|2022-05-27 02:05:00|5069.7|5064.7|5069.1|5064.1|5071.1|5066.1|5066.4|5061.4|0
1653617400000|2022-05-27 02:10:00|5069.2|5064.2|5066.2|5061.2|5070|5065|5065.9|5060.9|0
1653617700000|2022-05-27 02:15:00|5066.3|5061.3|5067.7|5062.7|5068.9|5063.9|5065.8|5060.8|0
1653618000000|2022-05-27 02:20:00|5068.1|5063.1|5070|5065|5070.1|5065.1|5067.4|5062.4|0
1653618300000|2022-05-27 02:25:00|5070.1|5065.1|5066.2|5061.2|5070.5|5065.5|5065.8|5060.8|0
1653618600000|2022-05-27 02:30:00|5066.3|5061.3|5067.7|5062.7|5068.3|5063.3|5066|5061|0
1653618900000|2022-05-27 02:35:00|5067.6|5062.6|5068.2|5063.2|5068.4|5063.4|5064.8|5059.8|0
1653619200000|2022-05-27 02:40:00|5068.3|5063.3|5066|5061|5068.4|5063.4|5065.4|5060.4|0
1653619500000|2022-05-27 02:45:00|5065.9|5060.9|5064.6|5059.6|5066.1|5061.1|5063.2|5058.2|0
1653619800000|2022-05-27 02:50:00|5064.7|5059.7|5063|5058|5065|5060|5062.8|5057.8|0
1653620100000|2022-05-27 02:55:00|5062.9|5057.9|5064.3|5059.3|5065.5|5060.5|5062.1|5057.1|0
1653620400000|2022-05-27 03:00:00|5064.1|5059.1|5065.8|5060.8|5066|5061|5063.2|5058.2|0
1653620700000|2022-05-27 03:05:00|5065.9|5060.9|5067.9|5062.9|5068.6|5063.6|5065.2|5060.2|0
1653621000000|2022-05-27 03:10:00|5067.7|5062.7|5067|5062|5068.3|5063.3|5066.3|5061.3|0
1653621300000|2022-05-27 03:15:00|5067.1|5062.1|5068.3|5063.3|5069.9|5064.9|5066.2|5061.2|0
1653621600000|2022-05-27 03:20:00|5068.4|5063.4|5069.7|5064.7|5071.9|5066.9|5068.4|5063.4|0
1653621900000|2022-05-27 03:25:00|5069.6|5064.6|5074|5069|5074.3|5069.3|5069.3|5064.3|0
1653622200000|2022-05-27 03:30:00|5074.1|5069.1|5071.6|5066.6|5074.1|5069.1|5071.1|5066.1|0
1653622500000|2022-05-27 03:35:00|5071.4|5066.4|5068.6|5063.6|5072.4|5067.4|5068.5|5063.5|0
1653622800000|2022-05-27 03:40:00|5068.8|5063.8|5070.1|5065.1|5070.6|5065.6|5068.3|5063.3|0
1653623100000|2022-05-27 03:45:00|5070.3|5065.3|5070.6|5065.6|5071|5066|5069.3|5064.3|0
1653623400000|2022-05-27 03:50:00|5070.5|5065.5|5069.2|5064.2|5071.7|5066.7|5067.5|5062.5|0
1653623700000|2022-05-27 03:55:00|5069.1|5064.1|5067.3|5062.3|5070.1|5065.1|5066.9|5061.9|0
1653624000000|2022-05-27 04:00:00|5067.4|5062.4|5067.4|5062.4|5068|5063|5066.7|5061.7|0
1653624300000|2022-05-27 04:05:00|5067.3|5062.3|5069.3|5064.3|5069.9|5064.9|5067.3|5062.3|0
1653624600000|2022-05-27 04:10:00|5069.4|5064.4|5071.4|5066.4|5072.5|5067.5|5069.3|5064.3|0
1653624900000|2022-05-27 04:15:00|5071.5|5066.5|5072.6|5067.6|5072.8|5067.8|5070.8|5065.8|0
1653625200000|2022-05-27 04:20:00|5072.7|5067.7|5071.4|5066.4|5072.7|5067.7|5071.2|5066.2|0
1653625500000|2022-05-27 04:25:00|5071.5|5066.5|5071.9|5066.9|5072.5|5067.5|5071.2|5066.2|0
1653625800000|2022-05-27 04:30:00|5072|5067|5073.2|5068.2|5074.9|5069.9|5071.5|5066.5|0
1653626100000|2022-05-27 04:35:00|5073.1|5068.1|5072.5|5067.5|5074|5069|5072.1|5067.1|0
1653626400000|2022-05-27 04:40:00|5072.6|5067.6|5075.3|5070.3|5075.4|5070.4|5072.5|5067.5|0
1653626700000|2022-05-27 04:45:00|5075.4|5070.4|5074.7|5069.7|5076.6|5071.6|5074.5|5069.5|0
1653627000000|2022-05-27 04:50:00|5074.8|5069.8|5073|5068|5075.9|5070.9|5072.6|5067.6|0
1653627300000|2022-05-27 04:55:00|5073.1|5068.1|5072.2|5067.2|5073.7|5068.7|5071.9|5066.9|0
1653627600000|2022-05-27 05:00:00|5072|5067|5071.6|5066.6|5072.3|5067.3|5069.4|5064.4|0
1653627900000|2022-05-27 05:05:00|5071.3|5066.3|5073.5|5068.5|5074.8|5069.8|5070.1|5065.1|0
1653628200000|2022-05-27 05:10:00|5073.4|5068.4|5076.3|5071.3|5077.4|5072.4|5073.4|5068.4|0
1653628500000|2022-05-27 05:15:00|5076.5|5071.5|5076.4|5071.4|5079|5074|5075.9|5070.9|0
1653628800000|2022-05-27 05:20:00|5076.5|5071.5|5072.7|5067.7|5076.7|5071.7|5072|5067|0
1653629100000|2022-05-27 05:25:00|5072.5|5067.5|5075.3|5070.3|5075.9|5070.9|5072.4|5067.4|0
1653629400000|2022-05-27 05:30:00|5075.2|5070.2|5072.4|5067.4|5075.5|5070.5|5072.3|5067.3|0
1653629700000|2022-05-27 05:35:00|5072.5|5067.5|5071|5066|5073.3|5068.3|5070.5|5065.5|0
1653630000000|2022-05-27 05:40:00|5071.1|5066.1|5069.4|5064.4|5071.6|5066.6|5068|5063|0
1653630300000|2022-05-27 05:45:00|5069.3|5064.3|5065.8|5060.8|5070|5065|5064.3|5059.3|0
1653630600000|2022-05-27 05:50:00|5065.7|5060.7|5062.1|5057.1|5066|5061|5061.8|5056.8|0
1653630900000|2022-05-27 05:55:00|5061.8|5056.8|5059.6|5054.6|5062.2|5057.2|5054.3|5049.3|0
1653631200000|2022-05-27 06:00:00|5059.8|5054.8|5058|5053|5059.8|5054.8|5055.1|5050.1|0
1653631500000|2022-05-27 06:05:00|5058.1|5053.1|5050.9|5045.9|5058.3|5053.3|5049.7|5044.7|0
1653631800000|2022-05-27 06:10:00|5051|5046|5049.8|5044.8|5053|5048|5047.9|5042.9|0
1653632100000|2022-05-27 06:15:00|5049.6|5044.6|5050.2|5045.2|5053.6|5048.6|5049.4|5044.4|0
1653632400000|2022-05-27 06:20:00|5050.3|5045.3|5047.9|5042.9|5052|5047|5046.9|5041.9|0
1653632700000|2022-05-27 06:25:00|5047.8|5042.8|5050.7|5045.7|5050.8|5045.8|5043.8|5038.8|0
1653633000000|2022-05-27 06:30:00|5050.8|5045.8|5050.1|5045.1|5050.8|5045.8|5046.1|5041.1|0
1653633300000|2022-05-27 06:35:00|5050.2|5045.2|5046.4|5041.4|5051.7|5046.7|5045.9|5040.9|0
1653633600000|2022-05-27 06:40:00|5046.3|5041.3|5047.6|5042.6|5047.7|5042.7|5044.1|5039.1|0
1653633900000|2022-05-27 06:45:00|5047.3|5042.3|5048|5043|5050.2|5045.2|5046.6|5041.6|0
1653634200000|2022-05-27 06:50:00|5047.8|5042.8|5055.9|5050.9|5055.9|5050.9|5047.8|5042.8|0
1653634500000|2022-05-27 06:55:00|5056|5051|5059.4|5054.4|5060.9|5055.9|5056|5051|0
1653634800000|2022-05-27 07:00:00|5060|5055|5060.2|5055.2|5062.5|5057.5|5054.7|5049.7|0
1653635100000|2022-05-27 07:05:00|5060|5055|5058.4|5053.4|5060.8|5055.8|5057.1|5052.1|0
1653635400000|2022-05-27 07:10:00|5058|5053|5053.4|5048.4|5064.4|5059.4|5049.9|5044.9|0
1653635700000|2022-05-27 07:15:00|5053.6|5048.6|5049|5044|5054.9|5049.9|5046.9|5041.9|0
1653636000000|2022-05-27 07:20:00|5049.1|5044.1|5053.3|5048.3|5053.6|5048.6|5048.2|5043.2|0
1653636300000|2022-05-27 07:25:00|5053.2|5048.2|5054.2|5049.2|5059|5054|5052.8|5047.8|0
1653636600000|2022-05-27 07:30:00|5054.6|5049.6|5052.8|5047.8|5056|5051|5050.4|5045.4|0
1653636900000|2022-05-27 07:35:00|5052.9|5047.9|5054.1|5049.1|5058.4|5053.4|5052.4|5047.4|0
1653637200000|2022-05-27 07:40:00|5054.2|5049.2|5054.8|5049.8|5055.5|5050.5|5050.8|5045.8|0
1653637500000|2022-05-27 07:45:00|5054.7|5049.7|5052.7|5047.7|5055.6|5050.6|5051.3|5046.3|0
1653637800000|2022-05-27 07:50:00|5052.8|5047.8|5055.6|5050.6|5058.5|5053.5|5052.3|5047.3|0
1653638100000|2022-05-27 07:55:00|5055.4|5050.4|5052.4|5047.4|5057|5052|5051.3|5046.3|0
1653638400000|2022-05-27 08:00:00|5052.5|5047.5|5045.4|5042.4|5053|5048|5039.6|5036.6|0
1653638700000|2022-05-27 08:05:00|5045.5|5042.5|5050.1|5047.1|5050.3|5047.3|5043.5|5040.5|0
1653639000000|2022-05-27 08:10:00|5049.8|5046.8|5056.6|5053.6|5056.6|5053.6|5048.6|5045.6|0
1653639300000|2022-05-27 08:15:00|5056.7|5053.7|5058.4|5055.4|5065.4|5062.4|5056.6|5053.6|0
1653639600000|2022-05-27 08:20:00|5058.3|5055.3|5065|5062|5065.8|5062.8|5058.3|5055.3|0
1653639900000|2022-05-27 08:25:00|5065.1|5062.1|5073|5070|5074.1|5071.1|5064.4|5061.4|0
1653640200000|2022-05-27 08:30:00|5072.9|5069.9|5086.3|5083.3|5096.2|5093.2|5072.9|5069.9|0
1653640500000|2022-05-27 08:35:00|5086.2|5083.2|5084.4|5081.4|5086.3|5083.3|5080.2|5077.2|0
1653640800000|2022-05-27 08:40:00|5084.3|5081.3|5084.6|5081.6|5087|5084|5083.7|5080.7|0
1653641100000|2022-05-27 08:45:00|5084.8|5081.8|5082.5|5079.5|5084.8|5081.8|5081.1|5078.1|0
1653641400000|2022-05-27 08:50:00|5082.4|5079.4|5083.3|5080.3|5084.1|5081.1|5077.9|5074.9|0
1653641700000|2022-05-27 08:55:00|5083.2|5080.2|5087.3|5084.3|5087.4|5084.4|5082.9|5079.9|0
1653642000000|2022-05-27 09:00:00|5087.4|5084.4|5079.5|5076.5|5087.5|5084.5|5079.1|5076.1|0
1653642300000|2022-05-27 09:05:00|5079.6|5076.6|5078.3|5075.3|5079.7|5076.7|5077.9|5074.9|0
1653642600000|2022-05-27 09:10:00|5078.4|5075.4|5077.4|5074.4|5078.9|5075.9|5077.4|5074.4|0
1653642900000|2022-05-27 09:15:00|5077.2|5074.2|5082.6|5079.6|5082.6|5079.6|5076.7|5073.7|0
1653643200000|2022-05-27 09:20:00|5082.7|5079.7|5083|5080|5083.4|5080.4|5080.6|5077.6|0
1653643500000|2022-05-27 09:25:00|5082.9|5079.9|5082.8|5079.8|5083.4|5080.4|5081.2|5078.2|0
1653643800000|2022-05-27 09:30:00|5082.9|5079.9|5082.9|5079.9|5083.1|5080.1|5081.1|5078.1|0
1653644100000|2022-05-27 09:35:00|5082.7|5079.7|5084.3|5081.3|5084.3|5081.3|5081|5078|0
1653644400000|2022-05-27 09:40:00|5083.9|5080.9|5089.2|5086.2|5089.9|5086.9|5083.9|5080.9|0
1653644700000|2022-05-27 09:45:00|5089.3|5086.3|5089.4|5086.4|5089.7|5086.7|5088.3|5085.3|0
1653645000000|2022-05-27 09:50:00|5090.3|5087.3|5094.7|5091.7|5094.8|5091.8|5090.3|5087.3|0
1653645300000|2022-05-27 09:55:00|5094.8|5091.8|5101.2|5098.2|5102.5|5099.5|5094.8|5091.8|0
1653645600000|2022-05-27 10:00:00|5101.6|5098.6|5093.4|5090.4|5101.6|5098.6|5091.4|5088.4|0
1653645900000|2022-05-27 10:05:00|5093.5|5090.5|5091.4|5088.4|5094|5091|5091|5088|0
1653646200000|2022-05-27 10:10:00|5091.3|5088.3|5092.7|5089.7|5093.5|5090.5|5091|5088|0
1653646500000|2022-05-27 10:15:00|5092.8|5089.8|5091.4|5088.4|5094.7|5091.7|5091.4|5088.4|0
1653646800000|2022-05-27 10:20:00|5092|5089|5090.7|5087.7|5092|5089|5088.9|5085.9|0
1653647100000|2022-05-27 10:25:00|5091.1|5088.1|5091.5|5088.5|5092|5089|5090.6|5087.6|0
1653647400000|2022-05-27 10:30:00|5091.6|5088.6|5094.2|5091.2|5095|5092|5091.5|5088.5|0
1653647700000|2022-05-27 10:35:00|5094.4|5091.4|5096.4|5093.4|5097.2|5094.2|5093.8|5090.8|0
1653648000000|2022-05-27 10:40:00|5096.3|5093.3|5097.7|5094.7|5098.1|5095.1|5096|5093|0
1653648300000|2022-05-27 10:45:00|5097.8|5094.8|5094.1|5091.1|5098.6|5095.6|5092.9|5089.9|0
1653648600000|2022-05-27 10:50:00|5093.9|5090.9|5094.6|5091.6|5095|5092|5091.1|5088.1|0
1653648900000|2022-05-27 10:55:00|5094.7|5091.7|5097.3|5094.3|5097.6|5094.6|5094.7|5091.7|0
1653649200000|2022-05-27 11:00:00|5095.9|5092.9|5094.7|5091.7|5097|5094|5094|5091|0
1653649500000|2022-05-27 11:05:00|5094.5|5091.5|5093.8|5090.8|5094.8|5091.8|5092.4|5089.4|0
1653649800000|2022-05-27 11:10:00|5093.6|5090.6|5092.7|5089.7|5093.6|5090.6|5092.2|5089.2|0
1653650100000|2022-05-27 11:15:00|5092.6|5089.6|5086.3|5083.3|5092.6|5089.6|5086|5083|0
1653650400000|2022-05-27 11:20:00|5086.4|5083.4|5082.7|5079.7|5087.1|5084.1|5081.5|5078.5|0
1653650700000|2022-05-27 11:25:00|5082.8|5079.8|5083.8|5080.8|5084.1|5081.1|5080.4|5077.4|0
1653651000000|2022-05-27 11:30:00|5083.9|5080.9|5083.4|5080.4|5084|5081|5081.8|5078.8|0
1653651300000|2022-05-27 11:35:00|5083.3|5080.3|5082.6|5079.6|5083.7|5080.7|5080.3|5077.3|0
1653651600000|2022-05-27 11:40:00|5082.5|5079.5|5083.5|5080.5|5084.6|5081.6|5081.7|5078.7|0
1653651900000|2022-05-27 11:45:00|5083.4|5080.4|5079.6|5076.6|5084.3|5081.3|5078.4|5075.4|0
1653652200000|2022-05-27 11:50:00|5079.7|5076.7|5071.4|5068.4|5079.7|5076.7|5071.2|5068.2|0
1653652500000|2022-05-27 11:55:00|5071.3|5068.3|5065.6|5062.6|5071.3|5068.3|5065|5062|0
1653652800000|2022-05-27 12:00:00|5065.7|5062.7|5072.2|5069.2|5072.6|5069.6|5063.3|5060.3|0
1653653100000|2022-05-27 12:05:00|5071.9|5068.9|5077.7|5074.7|5080.8|5077.8|5071.9|5068.9|0
1653653400000|2022-05-27 12:10:00|5077.8|5074.8|5075.7|5072.7|5079.9|5076.9|5075.5|5072.5|0
1653653700000|2022-05-27 12:15:00|5075.6|5072.6|5074.8|5071.8|5075.7|5072.7|5072.1|5069.1|0
1653654000000|2022-05-27 12:20:00|5075|5072|5075.1|5072.1|5075.6|5072.6|5073.7|5070.7|0
1653654300000|2022-05-27 12:25:00|5074.8|5071.8|5073.2|5070.2|5075.8|5072.8|5072.9|5069.9|0
1653654600000|2022-05-27 12:30:00|5073.1|5070.1|5087.5|5084.5|5087.6|5084.6|5069.1|5066.1|0
1653654900000|2022-05-27 12:35:00|5086.5|5083.5|5104|5101|5104.7|5101.7|5085.8|5082.8|0
1653655200000|2022-05-27 12:40:00|5104.2|5101.2|5104.1|5101.1|5105.1|5102.1|5101.4|5098.4|0
1653655500000|2022-05-27 12:45:00|5104|5101|5120.4|5117.4|5122.4|5119.4|5103.8|5100.8|0
1653655800000|2022-05-27 12:50:00|5120.5|5117.5|5112.7|5109.7|5120.5|5117.5|5111.3|5108.3|0
1653656100000|2022-05-27 12:55:00|5112.6|5109.6|5114.2|5111.2|5114.6|5111.6|5106.7|5103.7|0
1653656400000|2022-05-27 13:00:00|5114.5|5111.5|5117.2|5114.2|5122.7|5119.7|5114.5|5111.5|0
1653656700000|2022-05-27 13:05:00|5117.6|5114.6|5112|5109|5119.5|5116.5|5111.2|5108.2|0
1653657000000|2022-05-27 13:10:00|5112.3|5109.3|5112.4|5109.4|5114.2|5111.2|5111.8|5108.8|0
1653657300000|2022-05-27 13:15:00|5112.5|5109.5|5107.5|5104.5|5114.5|5111.5|5107.4|5104.4|0
1653657600000|2022-05-27 13:20:00|5107.7|5104.7|5105.6|5102.6|5109|5106|5104|5101|0
1653657900000|2022-05-27 13:25:00|5105.3|5102.3|5094.6|5091.6|5113.3|5110.3|5094.6|5091.6|0
1653658200000|2022-05-27 13:30:00|5097.1|5094.1|5104.1|5102.3|5134.1|5132.3|5090.7|5088.9|0
1653658500000|2022-05-27 13:35:00|5103.7|5101.9|5132|5130.2|5146.4|5144.6|5102|5100.2|0
1653658800000|2022-05-27 13:40:00|5132.1|5130.3|5109.2|5107.4|5146.4|5144.6|5109.2|5107.4|0
1653659100000|2022-05-27 13:45:00|5109.6|5107.8|5129.7|5127.9|5138.8|5137|5107.2|5105.4|0
1653659400000|2022-05-27 13:50:00|5130.4|5128.6|5134.2|5132.4|5142.5|5140.7|5122.3|5120.5|0
1653659700000|2022-05-27 13:55:00|5134.1|5132.3|5150.5|5148.7|5155.7|5153.9|5131.1|5129.3|0
1653660000000|2022-05-27 14:00:00|5150.7|5148.9|5149.1|5147.3|5159.8|5158|5138.2|5136.4|0
1653660300000|2022-05-27 14:05:00|5149.3|5147.5|5152.4|5150.6|5158.3|5156.5|5141.4|5139.6|0
1653660600000|2022-05-27 14:10:00|5151.9|5150.1|5159.7|5157.9|5166.3|5164.5|5150.6|5148.8|0
1653660900000|2022-05-27 14:15:00|5159.5|5157.7|5160.9|5159.1|5166.9|5165.1|5157.1|5155.3|0
1653661200000|2022-05-27 14:20:00|5161|5159.2|5171.2|5169.4|5174.1|5172.3|5160.5|5158.7|0
1653661500000|2022-05-27 14:25:00|5172.2|5170.4|5169.3|5167.5|5178.5|5176.7|5168.2|5166.4|0
1653661800000|2022-05-27 14:30:00|5170.5|5168.7|5180.2|5178.4|5182|5180.2|5166.5|5164.7|0
1653662100000|2022-05-27 14:35:00|5180.5|5178.7|5180.9|5179.1|5188.7|5186.9|5179.8|5178|0
1653662400000|2022-05-27 14:40:00|5180.5|5178.7|5173.8|5172|5180.9|5179.1|5171.4|5169.6|0
1653662700000|2022-05-27 14:45:00|5173.7|5171.9|5170.4|5168.6|5175.3|5173.5|5162.9|5161.1|0
1653663000000|2022-05-27 14:50:00|5169.9|5168.1|5170.7|5168.9|5173.9|5172.1|5165|5163.2|0
1653663300000|2022-05-27 14:55:00|5170.6|5168.8|5149.9|5148.1|5171.5|5169.7|5144.3|5142.5|0
1653663600000|2022-05-27 15:00:00|5150.7|5148.9|5141.1|5139.3|5152.8|5151|5134|5132.2|0
1653663900000|2022-05-27 15:05:00|5141.2|5139.4|5152.5|5150.7|5154.4|5152.6|5137.9|5136.1|0
1653664200000|2022-05-27 15:10:00|5152.4|5150.6|5163.2|5161.4|5164.3|5162.5|5149.8|5148|0
1653664500000|2022-05-27 15:15:00|5162.8|5161|5173.3|5171.5|5174.9|5173.1|5159.6|5157.8|0
1653664800000|2022-05-27 15:20:00|5173.4|5171.6|5177.4|5175.6|5180|5178.2|5168.7|5166.9|0
1653665100000|2022-05-27 15:25:00|5177.1|5175.3|5170.3|5168.5|5177.1|5175.3|5163.7|5161.9|0
1653665400000|2022-05-27 15:30:00|5170.8|5169|5181.9|5180.1|5185.8|5184|5170.8|5169|0
1653665700000|2022-05-27 15:35:00|5181.8|5180|5178.6|5176.8|5182.5|5180.7|5175|5173.2|0
1653666000000|2022-05-27 15:40:00|5178.9|5177.1|5182.6|5180.8|5188.3|5186.5|5177.5|5175.7|0
1653666300000|2022-05-27 15:45:00|5183.5|5181.7|5187.4|5185.6|5190.5|5188.7|5180.7|5178.9|0
1653666600000|2022-05-27 15:50:00|5187.3|5185.5|5188.1|5186.3|5193.1|5191.3|5186.4|5184.6|0
1653666900000|2022-05-27 15:55:00|5188.3|5186.5|5192|5190.2|5192.4|5190.6|5183.9|5182.1|0
1653667200000|2022-05-27 16:00:00|5192.6|5190.8|5194.5|5192.7|5198.6|5196.8|5192.5|5190.7|0
1653667500000|2022-05-27 16:05:00|5194.6|5192.8|5196|5194.2|5198.1|5196.3|5192.9|5191.1|0
1653667800000|2022-05-27 16:10:00|5195.8|5194|5198.6|5196.8|5201.3|5199.5|5193.8|5192|0
1653668100000|2022-05-27 16:15:00|5198.5|5196.7|5183.6|5181.8|5198.5|5196.7|5177.9|5176.1|0
1653668400000|2022-05-27 16:20:00|5184.2|5182.4|5181|5179.2|5185.9|5184.1|5179.1|5177.3|0
1653668700000|2022-05-27 16:25:00|5180.7|5178.9|5182.3|5180.5|5187.6|5185.8|5180.6|5178.8|0
1653669000000|2022-05-27 16:30:00|5182.2|5180.4|5178.7|5176.9|5185.6|5183.8|5177.1|5175.3|0
1653669300000|2022-05-27 16:35:00|5178.4|5176.6|5177.3|5175.5|5181.8|5180|5173.7|5171.9|0
1653669600000|2022-05-27 16:40:00|5177.4|5175.6|5181.7|5179.9|5187|5185.2|5176.9|5175.1|0
1653669900000|2022-05-27 16:45:00|5181.9|5180.1|5172.3|5170.5|5182.9|5181.1|5172.3|5170.5|0
1653670200000|2022-05-27 16:50:00|5172.4|5170.6|5183.1|5181.3|5184.4|5182.6|5169|5167.2|0
1653670500000|2022-05-27 16:55:00|5182.7|5180.9|5183.4|5181.6|5186.7|5184.9|5182.3|5180.5|0
1653670800000|2022-05-27 17:00:00|5183.2|5181.4|5184.2|5182.4|5186.7|5184.9|5178.1|5176.3|0
1653671100000|2022-05-27 17:05:00|5184.3|5182.5|5186.2|5184.4|5187.3|5185.5|5179.7|5177.9|0
1653671400000|2022-05-27 17:10:00|5185.8|5184|5188.9|5187.1|5190.5|5188.7|5183.6|5181.8|0
1653671700000|2022-05-27 17:15:00|5188.7|5186.9|5188.7|5186.9|5189|5187.2|5184.9|5183.1|0
1653672000000|2022-05-27 17:20:00|5188.6|5186.8|5183.8|5182|5189.5|5187.7|5181.3|5179.5|0
1653672300000|2022-05-27 17:25:00|5184|5182.2|5182.9|5181.1|5186|5184.2|5181.4|5179.6|0
1653672600000|2022-05-27 17:30:00|5183.4|5181.6|5177.4|5175.6|5186.5|5184.7|5177.1|5175.3|0
1653672900000|2022-05-27 17:35:00|5177.1|5175.3|5178.3|5176.5|5182.2|5180.4|5175.4|5173.6|0
1653673200000|2022-05-27 17:40:00|5178.2|5176.4|5173.7|5171.9|5181.1|5179.3|5173.2|5171.4|0
1653673500000|2022-05-27 17:45:00|5173.8|5172|5179.6|5177.8|5181.2|5179.4|5172.3|5170.5|0
1653673800000|2022-05-27 17:50:00|5179.3|5177.5|5184.8|5183|5185.2|5183.4|5178.1|5176.3|0
1653674100000|2022-05-27 17:55:00|5184.4|5182.6|5182.5|5180.7|5185.5|5183.7|5179.2|5177.4|0
1653674400000|2022-05-27 18:00:00|5182.6|5180.8|5181.7|5179.9|5184.1|5182.3|5176.9|5175.1|0
1653674700000|2022-05-27 18:05:00|5181.8|5180|5181.3|5179.5|5182.1|5180.3|5175.5|5173.7|0
1653675000000|2022-05-27 18:10:00|5181.5|5179.7|5182.1|5180.3|5184.6|5182.8|5181|5179.2|0
1653675300000|2022-05-27 18:15:00|5182.6|5180.8|5188|5186.2|5188.6|5186.8|5182.5|5180.7|0
1653675600000|2022-05-27 18:20:00|5188.2|5186.4|5190.9|5189.1|5192.4|5190.6|5187.5|5185.7|0
1653675900000|2022-05-27 18:25:00|5190.8|5189|5187.9|5186.1|5191.2|5189.4|5185.1|5183.3|0
1653676200000|2022-05-27 18:30:00|5188|5186.2|5191.5|5189.7|5191.5|5189.7|5186.8|5185|0
1653676500000|2022-05-27 18:35:00|5191.6|5189.8|5191.1|5189.3|5198.5|5196.7|5189|5187.2|0
1653676800000|2022-05-27 18:40:00|5191.5|5189.7|5191.9|5190.1|5194.5|5192.7|5183.7|5181.9|0
1653677100000|2022-05-27 18:45:00|5192.1|5190.3|5192|5190.2|5193.8|5192|5188.5|5186.7|0
1653677400000|2022-05-27 18:50:00|5191.9|5190.1|5194.1|5192.3|5197.3|5195.5|5191.2|5189.4|0
1653677700000|2022-05-27 18:55:00|5194.2|5192.4|5197.3|5195.5|5198.9|5197.1|5194.1|5192.3|0
1653678000000|2022-05-27 19:00:00|5197.4|5195.6|5199.9|5198.1|5201.6|5199.8|5192.5|5190.7|0
1653678300000|2022-05-27 19:05:00|5200|5198.2|5208.6|5206.8|5210.2|5208.4|5199.8|5198|0
1653678600000|2022-05-27 19:10:00|5209.4|5207.6|5207.6|5205.8|5209.4|5207.6|5204.7|5202.9|0
1653678900000|2022-05-27 19:15:00|5207.5|5205.7|5207.5|5205.7|5209|5207.2|5201.3|5199.5|0
1653679200000|2022-05-27 19:20:00|5207.6|5205.8|5210.7|5208.9|5212|5210.2|5207|5205.2|0
1653679500000|2022-05-27 19:25:00|5210.8|5209|5209.7|5207.9|5212.6|5210.8|5209.5|5207.7|0
1653679800000|2022-05-27 19:30:00|5209.6|5207.8|5202.9|5201.1|5212.5|5210.7|5202.9|5201.1|0
1653680100000|2022-05-27 19:35:00|5202.8|5201|5197.1|5195.3|5202.9|5201.1|5192.8|5191|0
1653680400000|2022-05-27 19:40:00|5196.5|5194.7|5204.9|5203.1|5205.2|5203.4|5193.8|5192|0
1653680700000|2022-05-27 19:45:00|5205|5203.2|5197.6|5195.8|5205.3|5203.5|5191.1|5189.3|0
1653681000000|2022-05-27 19:50:00|5200.2|5198.4|5211.8|5210|5212.6|5210.8|5194.9|5193.1|0
1653681300000|2022-05-27 19:55:00|5212.6|5210.8|5226.5|5224.7|5226.5|5224.7|5211.3|5209.5|0
1653681600000|2022-05-27 20:00:00|5227.1|5224.1|5226.6|5223.6|5228|5225|5217.8|5214.8|0
1653681900000|2022-05-27 20:05:00|5226.4|5223.4|5226.4|5223.4|5227.1|5224.1|5224.9|5221.9|0
1653682200000|2022-05-27 20:10:00|5226.5|5223.5|5227.6|5224.6|5228.4|5225.4|5226.5|5223.5|0
1653682500000|2022-05-27 20:15:00|5227.4|5224.4|5228.4|5225.4|5229.6|5226.6|5227.2|5224.2|0
1653682800000|2022-05-27 20:20:00|5227.7|5224.7|5231.2|5228.2|5231.3|5228.3|5227.7|5224.7|0
1653683100000|2022-05-27 20:25:00|5231.3|5228.3|5232.2|5229.2|5232.5|5229.5|5230.2|5227.2|0
1653683400000|2022-05-27 20:30:00|5232.3|5229.3|5232.8|5229.8|5233.4|5230.4|5231.9|5228.9|0
1653683700000|2022-05-27 20:35:00|5233|5230|5233.5|5230.5|5234.7|5231.7|5232.9|5229.9|0
1653684000000|2022-05-27 20:40:00|5233.6|5230.6|5234.7|5231.7|5234.7|5231.7|5232.3|5229.3|0
1653684300000|2022-05-27 20:45:00|5234.8|5231.8|5233.9|5230.9|5234.8|5231.8|5233.3|5230.3|0
1653684600000|2022-05-27 20:50:00|5233.8|5230.8|5233.4|5230.4|5234.2|5231.2|5232.8|5229.8|0
1653684900000|2022-05-27 20:55:00|5233.3|5230.3|5233.6|5230.6|5234|5231|5233|5230|0
1653861600000|2022-05-29 22:00:00|5230|5225|5223.7|5218.7|5233.1|5228.1|5223.7|5218.7|0
1653861900000|2022-05-29 22:05:00|5223.5|5218.5|5223.5|5218.5|5224.5|5219.5|5216.1|5211.1|0
1653862200000|2022-05-29 22:10:00|5223.4|5218.4|5221.2|5216.2|5224.6|5219.6|5219.2|5214.2|0
1653862500000|2022-05-29 22:15:00|5221.3|5216.3|5226.7|5221.7|5227.6|5222.6|5220.3|5215.3|0
1653862800000|2022-05-29 22:20:00|5226.6|5221.6|5225.4|5220.4|5227.3|5222.3|5221.9|5216.9|0
1653863100000|2022-05-29 22:25:00|5225.3|5220.3|5224.2|5219.2|5225.9|5220.9|5221.7|5216.7|0
1653863400000|2022-05-29 22:30:00|5223.8|5218.8|5224|5219|5227.4|5222.4|5223.2|5218.2|0
1653863700000|2022-05-29 22:35:00|5223.9|5218.9|5226.1|5221.1|5226.7|5221.7|5223|5218|0
1653864000000|2022-05-29 22:40:00|5226|5221|5228.7|5223.7|5229.2|5224.2|5226|5221|0
1653864300000|2022-05-29 22:45:00|5228.5|5223.5|5229.2|5224.2|5230.8|5225.8|5226.7|5221.7|0
1653864600000|2022-05-29 22:50:00|5229.4|5224.4|5228.6|5223.6|5231.1|5226.1|5227.9|5222.9|0
1653864900000|2022-05-29 22:55:00|5228.2|5223.2|5230|5225|5230|5225|5226.1|5221.1|0
1653865200000|2022-05-29 23:00:00|5230.3|5225.3|5230|5225|5231.1|5226.1|5228.3|5223.3|0
1653865500000|2022-05-29 23:05:00|5230.1|5225.1|5232.3|5227.3|5233.4|5228.4|5230.1|5225.1|0
1653865800000|2022-05-29 23:10:00|5232.4|5227.4|5241.4|5236.4|5241.7|5236.7|5232.4|5227.4|0
1653866100000|2022-05-29 23:15:00|5240.9|5235.9|5240.9|5235.9|5243.5|5238.5|5239.7|5234.7|0
1653866400000|2022-05-29 23:20:00|5241.2|5236.2|5241|5236|5242.7|5237.7|5239.5|5234.5|0
1653866700000|2022-05-29 23:25:00|5241.1|5236.1|5241.9|5236.9|5243.9|5238.9|5240.6|5235.6|0
1653867000000|2022-05-29 23:30:00|5241.8|5236.8|5247.5|5242.5|5248|5243|5241.8|5236.8|0
1653867300000|2022-05-29 23:35:00|5247.4|5242.4|5248.4|5243.4|5250|5245|5245.5|5240.5|0
1653867600000|2022-05-29 23:40:00|5248.5|5243.5|5250.9|5245.9|5251.6|5246.6|5248|5243|0
1653867900000|2022-05-29 23:45:00|5251|5246|5247.5|5242.5|5251.1|5246.1|5247.2|5242.2|0
1653868200000|2022-05-29 23:50:00|5247.3|5242.3|5245.6|5240.6|5247.7|5242.7|5244.4|5239.4|0
1653868500000|2022-05-29 23:55:00|5245.7|5240.7|5243.2|5238.2|5246.6|5241.6|5242.7|5237.7|0
1653868800000|2022-05-30 00:00:00|5243.1|5238.1|5240.4|5235.4|5243.8|5238.8|5238.4|5233.4|0
1653869100000|2022-05-30 00:05:00|5240.8|5235.8|5239.4|5234.4|5242.9|5237.9|5236|5231|0
1653869400000|2022-05-30 00:10:00|5239.3|5234.3|5244.1|5239.1|5244.2|5239.2|5238.6|5233.6|0
1653869700000|2022-05-30 00:15:00|5244|5239|5244.1|5239.1|5244.9|5239.9|5242.2|5237.2|0
1653870000000|2022-05-30 00:20:00|5244|5239|5246.4|5241.4|5246.7|5241.7|5243|5238|0
1653870300000|2022-05-30 00:25:00|5246.5|5241.5|5245.8|5240.8|5247.8|5242.8|5243.8|5238.8|0
1653870600000|2022-05-30 00:30:00|5245.7|5240.7|5241.6|5236.6|5246.5|5241.5|5241.5|5236.5|0
1653870900000|2022-05-30 00:35:00|5241.7|5236.7|5243.5|5238.5|5246|5241|5240.1|5235.1|0
1653871200000|2022-05-30 00:40:00|5243.3|5238.3|5245.6|5240.6|5246.4|5241.4|5241.8|5236.8|0
1653871500000|2022-05-30 00:45:00|5245.5|5240.5|5247.1|5242.1|5249.5|5244.5|5245.2|5240.2|0
1653871800000|2022-05-30 00:50:00|5246.8|5241.8|5249.1|5244.1|5249.6|5244.6|5245.7|5240.7|0
1653872100000|2022-05-30 00:55:00|5249|5244|5247.6|5242.6|5249.1|5244.1|5245.1|5240.1|0
1653872400000|2022-05-30 01:00:00|5247.2|5242.2|5249.5|5244.5|5250|5245|5245.9|5240.9|0
1653872700000|2022-05-30 01:05:00|5249.4|5244.4|5249|5244|5249.4|5244.4|5243.5|5238.5|0
1653873000000|2022-05-30 01:10:00|5249.1|5244.1|5253.3|5248.3|5255.6|5250.6|5247.4|5242.4|0
1653873300000|2022-05-30 01:15:00|5253.4|5248.4|5253.6|5248.6|5254|5249|5251.9|5246.9|0
1653873600000|2022-05-30 01:20:00|5253.4|5248.4|5251.5|5246.5|5255|5250|5250.4|5245.4|0
1653873900000|2022-05-30 01:25:00|5251.2|5246.2|5251|5246|5252.6|5247.6|5250.5|5245.5|0
1653874200000|2022-05-30 01:30:00|5250.9|5245.9|5252.3|5247.3|5253.9|5248.9|5250.5|5245.5|0
1653874500000|2022-05-30 01:35:00|5252.4|5247.4|5252.3|5247.3|5254.4|5249.4|5251.2|5246.2|0
1653874800000|2022-05-30 01:40:00|5252.6|5247.6|5253.5|5248.5|5254.4|5249.4|5252.1|5247.1|0
1653875100000|2022-05-30 01:45:00|5253.4|5248.4|5251.1|5246.1|5253.9|5248.9|5249.6|5244.6|0
1653875400000|2022-05-30 01:50:00|5251.2|5246.2|5251.1|5246.1|5252|5247|5249.4|5244.4|0
1653875700000|2022-05-30 01:55:00|5251.2|5246.2|5248.8|5243.8|5251.2|5246.2|5246.9|5241.9|0
1653876000000|2022-05-30 02:00:00|5248.9|5243.9|5247.2|5242.2|5249.2|5244.2|5246.3|5241.3|0
1653876300000|2022-05-30 02:05:00|5247.3|5242.3|5247.9|5242.9|5248.8|5243.8|5246.5|5241.5|0
1653876600000|2022-05-30 02:10:00|5248.1|5243.1|5250.9|5245.9|5251.1|5246.1|5247.5|5242.5|0
1653876900000|2022-05-30 02:15:00|5251|5246|5256.6|5251.6|5259.2|5254.2|5251|5246|0
1653877200000|2022-05-30 02:20:00|5256.7|5251.7|5262.5|5257.5|5266|5261|5256.7|5251.7|0
1653877500000|2022-05-30 02:25:00|5262.4|5257.4|5263.1|5258.1|5266.8|5261.8|5261.7|5256.7|0
1653877800000|2022-05-30 02:30:00|5263|5258|5261.9|5256.9|5264.2|5259.2|5261.8|5256.8|0
1653878100000|2022-05-30 02:35:00|5262|5257|5267.5|5262.5|5268.6|5263.6|5261.8|5256.8|0
1653878400000|2022-05-30 02:40:00|5267.6|5262.6|5266.6|5261.6|5267.6|5262.6|5262.9|5257.9|0
1653878700000|2022-05-30 02:45:00|5266.5|5261.5|5263.5|5258.5|5268.7|5263.7|5263.1|5258.1|0
1653879000000|2022-05-30 02:50:00|5263.4|5258.4|5262.9|5257.9|5265.6|5260.6|5261.9|5256.9|0
1653879300000|2022-05-30 02:55:00|5262.8|5257.8|5263.9|5258.9|5264.6|5259.6|5260.7|5255.7|0
1653879600000|2022-05-30 03:00:00|5263.8|5258.8|5264.4|5259.4|5265.3|5260.3|5261.9|5256.9|0
1653879900000|2022-05-30 03:05:00|5264.3|5259.3|5261.5|5256.5|5264.3|5259.3|5259.8|5254.8|0
1653880200000|2022-05-30 03:10:00|5261.1|5256.1|5260.7|5255.7|5261.1|5256.1|5258.1|5253.1|0
1653880500000|2022-05-30 03:15:00|5260.8|5255.8|5261.1|5256.1|5263|5258|5260.6|5255.6|0
1653880800000|2022-05-30 03:20:00|5261.2|5256.2|5261.2|5256.2|5263|5258|5260.6|5255.6|0
1653881100000|2022-05-30 03:25:00|5261.5|5256.5|5261|5256|5262.9|5257.9|5260.1|5255.1|0
1653881400000|2022-05-30 03:30:00|5261.2|5256.2|5259.9|5254.9|5262.1|5257.1|5259.2|5254.2|0
1653881700000|2022-05-30 03:35:00|5259.8|5254.8|5261.8|5256.8|5263|5258|5259.7|5254.7|0
1653882000000|2022-05-30 03:40:00|5261.6|5256.6|5262.1|5257.1|5262.3|5257.3|5260.4|5255.4|0
1653882300000|2022-05-30 03:45:00|5262|5257|5261.7|5256.7|5262.6|5257.6|5259.5|5254.5|0
1653882600000|2022-05-30 03:50:00|5261.8|5256.8|5265.3|5260.3|5266.3|5261.3|5261.3|5256.3|0
1653882900000|2022-05-30 03:55:00|5265.4|5260.4|5265.3|5260.3|5266.8|5261.8|5262.7|5257.7|0
1653883200000|2022-05-30 04:00:00|5265.1|5260.1|5263.9|5258.9|5265.1|5260.1|5263.3|5258.3|0
1653883500000|2022-05-30 04:05:00|5263.8|5258.8|5266.7|5261.7|5266.7|5261.7|5263.8|5258.8|0
1653883800000|2022-05-30 04:10:00|5266.6|5261.6|5266.4|5261.4|5267.7|5262.7|5264.5|5259.5|0
1653884100000|2022-05-30 04:15:00|5266.5|5261.5|5267|5262|5269.3|5264.3|5266.4|5261.4|0
1653884400000|2022-05-30 04:20:00|5267.1|5262.1|5268.8|5263.8|5269.4|5264.4|5267|5262|0
1653884700000|2022-05-30 04:25:00|5268.9|5263.9|5269.5|5264.5|5271.6|5266.6|5268.8|5263.8|0
1653885000000|2022-05-30 04:30:00|5269.6|5264.6|5273.4|5268.4|5273.8|5268.8|5269.1|5264.1|0
1653885300000|2022-05-30 04:35:00|5273.5|5268.5|5275.1|5270.1|5277.1|5272.1|5273.3|5268.3|0
1653885600000|2022-05-30 04:40:00|5275.2|5270.2|5273.6|5268.6|5275.3|5270.3|5273.2|5268.2|0
1653885900000|2022-05-30 04:45:00|5274|5269|5274.4|5269.4|5274.6|5269.6|5272.3|5267.3|0
1653886200000|2022-05-30 04:50:00|5274.5|5269.5|5273.5|5268.5|5274.6|5269.6|5273.2|5268.2|0
1653886500000|2022-05-30 04:55:00|5273.6|5268.6|5276.9|5271.9|5277.7|5272.7|5273.5|5268.5|0
1653886800000|2022-05-30 05:00:00|5277.1|5272.1|5277.2|5272.2|5277.2|5272.2|5274.2|5269.2|0
1653887100000|2022-05-30 05:05:00|5277.3|5272.3|5277.1|5272.1|5281.6|5276.6|5275.7|5270.7|0
1653887400000|2022-05-30 05:10:00|5277.2|5272.2|5279.2|5274.2|5282.1|5277.1|5276.6|5271.6|0
1653887700000|2022-05-30 05:15:00|5279.4|5274.4|5279.6|5274.6|5281.5|5276.5|5277.6|5272.6|0
1653888000000|2022-05-30 05:20:00|5279.9|5274.9|5285.5|5280.5|5286.6|5281.6|5279.9|5274.9|0
1653888300000|2022-05-30 05:25:00|5285.3|5280.3|5287.4|5282.4|5288.8|5283.8|5283.6|5278.6|0
1653888600000|2022-05-30 05:30:00|5287.6|5282.6|5285.4|5280.4|5289.1|5284.1|5284.4|5279.4|0
1653888900000|2022-05-30 05:35:00|5285.6|5280.6|5287.9|5282.9|5288.8|5283.8|5285.6|5280.6|0
1653889200000|2022-05-30 05:40:00|5288.1|5283.1|5289|5284|5289|5284|5286.3|5281.3|0
1653889500000|2022-05-30 05:45:00|5289.2|5284.2|5293|5288|5294.4|5289.4|5288.7|5283.7|0
1653889800000|2022-05-30 05:50:00|5293.2|5288.2|5292|5287|5297.9|5292.9|5290|5285|0
1653890100000|2022-05-30 05:55:00|5292.2|5287.2|5297.4|5292.4|5297.5|5292.5|5291.3|5286.3|0
1653890400000|2022-05-30 06:00:00|5297.3|5292.3|5292.5|5287.5|5297.7|5292.7|5291.7|5286.7|0
1653890700000|2022-05-30 06:05:00|5292.6|5287.6|5292.6|5287.6|5293|5288|5289.5|5284.5|0
1653891000000|2022-05-30 06:10:00|5292.3|5287.3|5295.3|5290.3|5295.6|5290.6|5290.3|5285.3|0
1653891300000|2022-05-30 06:15:00|5295.2|5290.2|5294.2|5289.2|5295.4|5290.4|5291.1|5286.1|0
1653891600000|2022-05-30 06:20:00|5294.4|5289.4|5296.8|5291.8|5297.2|5292.2|5292.8|5287.8|0
1653891900000|2022-05-30 06:25:00|5296.9|5291.9|5295.4|5290.4|5297.4|5292.4|5295.2|5290.2|0
1653892200000|2022-05-30 06:30:00|5295.3|5290.3|5295.2|5290.2|5296.8|5291.8|5292.8|5287.8|0
1653892500000|2022-05-30 06:35:00|5295.3|5290.3|5292.3|5287.3|5295.5|5290.5|5291.5|5286.5|0
1653892800000|2022-05-30 06:40:00|5292.4|5287.4|5291.4|5286.4|5292.7|5287.7|5289.5|5284.5|0
1653893100000|2022-05-30 06:45:00|5291.5|5286.5|5290.7|5285.7|5293.6|5288.6|5290.6|5285.6|0
1653893400000|2022-05-30 06:50:00|5290.8|5285.8|5289|5284|5290.8|5285.8|5285.6|5280.6|0
1653893700000|2022-05-30 06:55:00|5288.9|5283.9|5288.4|5283.4|5292.1|5287.1|5287.7|5282.7|0
1653894000000|2022-05-30 07:00:00|5288.5|5283.5|5292.1|5287.1|5296.8|5291.8|5287.7|5282.7|0
1653894300000|2022-05-30 07:05:00|5292|5287|5290.2|5285.2|5292.8|5287.8|5286.2|5281.2|0
1653894600000|2022-05-30 07:10:00|5290.1|5285.1|5292|5287|5293.4|5288.4|5287.9|5282.9|0
1653894900000|2022-05-30 07:15:00|5291.9|5286.9|5286.6|5281.6|5292.9|5287.9|5283.6|5278.6|0
1653895200000|2022-05-30 07:20:00|5286.7|5281.7|5285.9|5280.9|5290.5|5285.5|5284.7|5279.7|0
1653895500000|2022-05-30 07:25:00|5286.1|5281.1|5289.4|5284.4|5291.9|5286.9|5286.1|5281.1|0
1653895800000|2022-05-30 07:30:00|5289.5|5284.5|5290.9|5285.9|5291.8|5286.8|5289.2|5284.2|0
1653896100000|2022-05-30 07:35:00|5291|5286|5292.2|5287.2|5294.3|5289.3|5291|5286|0
1653896400000|2022-05-30 07:40:00|5292.3|5287.3|5290.9|5285.9|5293.8|5288.8|5288.9|5283.9|0
1653896700000|2022-05-30 07:45:00|5290.8|5285.8|5291.3|5286.3|5291.7|5286.7|5288.4|5283.4|0
1653897000000|2022-05-30 07:50:00|5291.4|5286.4|5294.5|5289.5|5296.5|5291.5|5290.4|5285.4|0
1653897300000|2022-05-30 07:55:00|5294.4|5289.4|5294.1|5289.1|5295.2|5290.2|5292.2|5287.2|0
1653897600000|2022-05-30 08:00:00|5294.3|5289.3|5296.3|5291.3|5297|5292|5292.6|5287.6|0
1653897900000|2022-05-30 08:05:00|5296.1|5291.1|5292.1|5287.1|5297.5|5292.5|5291.3|5286.3|0
1653898200000|2022-05-30 08:10:00|5292|5287|5291|5286|5292.3|5287.3|5288.9|5283.9|0
1653898500000|2022-05-30 08:15:00|5291.1|5286.1|5284.6|5279.6|5291.1|5286.1|5282.8|5277.8|0
1653898800000|2022-05-30 08:20:00|5285|5280|5288.3|5283.3|5289.5|5284.5|5285|5280|0
1653899100000|2022-05-30 08:25:00|5288.7|5283.7|5289.4|5284.4|5290|5285|5288.3|5283.3|0
1653899400000|2022-05-30 08:30:00|5289.5|5284.5|5289|5284|5290.1|5285.1|5287.8|5282.8|0
1653899700000|2022-05-30 08:35:00|5289.2|5284.2|5287.3|5282.3|5289.6|5284.6|5286.7|5281.7|0
1653900000000|2022-05-30 08:40:00|5287.2|5282.2|5286.6|5281.6|5288.6|5283.6|5285.1|5280.1|0
1653900300000|2022-05-30 08:45:00|5286.3|5281.3|5285.8|5280.8|5286.6|5281.6|5285|5280|0
1653900600000|2022-05-30 08:50:00|5285.6|5280.6|5284.6|5279.6|5285.6|5280.6|5284.1|5279.1|0
1653900900000|2022-05-30 08:55:00|5284.7|5279.7|5285.5|5280.5|5286.5|5281.5|5284.3|5279.3|0
1653901200000|2022-05-30 09:00:00|5285.2|5280.2|5285.2|5280.2|5286.3|5281.3|5284.4|5279.4|0
1653901500000|2022-05-30 09:05:00|5285.5|5280.5|5283.9|5278.9|5287.2|5282.2|5283.8|5278.8|0
1653901800000|2022-05-30 09:10:00|5284.3|5279.3|5284.6|5279.6|5284.7|5279.7|5283.1|5278.1|0
1653902100000|2022-05-30 09:15:00|5284.9|5279.9|5286.4|5281.4|5286.4|5281.4|5284.2|5279.2|0
1653902400000|2022-05-30 09:20:00|5286.7|5281.7|5286.4|5281.4|5286.7|5281.7|5284.7|5279.7|0
1653902700000|2022-05-30 09:25:00|5286.7|5281.7|5294.6|5289.6|5294.6|5289.6|5286.4|5281.4|0
1653903000000|2022-05-30 09:30:00|5294.4|5289.4|5292|5287|5295.7|5290.7|5291.2|5286.2|0
1653903300000|2022-05-30 09:35:00|5292.3|5287.3|5292.8|5287.8|5293.1|5288.1|5291.5|5286.5|0
1653903600000|2022-05-30 09:40:00|5292.5|5287.5|5293.9|5288.9|5293.9|5288.9|5291.8|5286.8|0
1653903900000|2022-05-30 09:45:00|5294.2|5289.2|5296|5291|5296.9|5291.9|5294.2|5289.2|0
1653904200000|2022-05-30 09:50:00|5295.8|5290.8|5296.6|5291.6|5296.9|5291.9|5295|5290|0
1653904500000|2022-05-30 09:55:00|5296.4|5291.4|5294.4|5289.4|5296.9|5291.9|5293.8|5288.8|0
1653904800000|2022-05-30 10:00:00|5294.5|5289.5|5294.1|5289.1|5294.7|5289.7|5294.1|5289.1|0
1653905100000|2022-05-30 10:05:00|5293.8|5288.8|5292.2|5287.2|5294.7|5289.7|5291.9|5286.9|0
1653905400000|2022-05-30 10:10:00|5292|5287|5290.9|5285.9|5292.2|5287.2|5289|5284|0
1653905700000|2022-05-30 10:15:00|5290.6|5285.6|5287.4|5282.4|5290.6|5285.6|5287.2|5282.2|0
1653906000000|2022-05-30 10:20:00|5287.1|5282.1|5283.5|5278.5|5287.7|5282.7|5283.2|5278.2|0
1653906300000|2022-05-30 10:25:00|5283.2|5278.2|5280.7|5275.7|5283.5|5278.5|5276|5271|0
1653906600000|2022-05-30 10:30:00|5280.8|5275.8|5275.7|5270.7|5281.6|5276.6|5274.9|5269.9|0
1653906900000|2022-05-30 10:35:00|5275.3|5270.3|5277.3|5272.3|5277.9|5272.9|5272.9|5267.9|0
1653907200000|2022-05-30 10:40:00|5277.2|5272.2|5276.1|5271.1|5277.6|5272.6|5274.5|5269.5|0
1653907500000|2022-05-30 10:45:00|5275.7|5270.7|5275.7|5270.7|5277.6|5272.6|5273.9|5268.9|0
1653907800000|2022-05-30 10:50:00|5274.9|5269.9|5274.8|5269.8|5275.1|5270.1|5272.6|5267.6|0
1653908100000|2022-05-30 10:55:00|5275.1|5270.1|5278.4|5273.4|5278.4|5273.4|5274|5269|0
1653908400000|2022-05-30 11:00:00|5278.9|5273.9|5274.8|5269.8|5278.9|5273.9|5274.2|5269.2|0
1653908700000|2022-05-30 11:05:00|5275|5270|5277.5|5272.5|5277.6|5272.6|5273.9|5268.9|0
1653909000000|2022-05-30 11:10:00|5277.6|5272.6|5278.3|5273.3|5278.6|5273.6|5276.5|5271.5|0
1653909300000|2022-05-30 11:15:00|5277.8|5272.8|5276.1|5271.1|5278.3|5273.3|5274.5|5269.5|0
1653909600000|2022-05-30 11:20:00|5275.8|5270.8|5275.4|5270.4|5276.4|5271.4|5274.8|5269.8|0
1653909900000|2022-05-30 11:25:00|5275.3|5270.3|5275.9|5270.9|5277.3|5272.3|5274.5|5269.5|0
1653910200000|2022-05-30 11:30:00|5276.1|5271.1|5270.6|5265.6|5276.1|5271.1|5270.6|5265.6|0
1653910500000|2022-05-30 11:35:00|5270.3|5265.3|5269.8|5264.8|5270.6|5265.6|5268.6|5263.6|0
1653910800000|2022-05-30 11:40:00|5269.5|5264.5|5264.8|5259.8|5269.8|5264.8|5264.2|5259.2|0
1653911100000|2022-05-30 11:45:00|5265|5260|5266.6|5261.6|5266.6|5261.6|5264.5|5259.5|0
1653911400000|2022-05-30 11:50:00|5266.8|5261.8|5267.3|5262.3|5267.4|5262.4|5265.2|5260.2|0
1653911700000|2022-05-30 11:55:00|5267|5262|5266.5|5261.5|5267.3|5262.3|5264.8|5259.8|0
1653912000000|2022-05-30 12:00:00|5266.7|5261.7|5264.4|5259.4|5266.7|5261.7|5263.5|5258.5|0
1653912300000|2022-05-30 12:05:00|5264.2|5259.2|5263.2|5258.2|5265.4|5260.4|5263.2|5258.2|0
1653912600000|2022-05-30 12:10:00|5263.5|5258.5|5262.5|5257.5|5263.5|5258.5|5261.9|5256.9|0
1653912900000|2022-05-30 12:15:00|5262.8|5257.8|5261.6|5256.6|5262.8|5257.8|5260.3|5255.3|0
1653913200000|2022-05-30 12:20:00|5261.3|5256.3|5261|5256|5262.2|5257.2|5259.4|5254.4|0
1653913500000|2022-05-30 12:25:00|5260.7|5255.7|5260.7|5255.7|5261.6|5256.6|5259.7|5254.7|0
1653913800000|2022-05-30 12:30:00|5260.4|5255.4|5261.3|5256.3|5261.7|5256.7|5260|5255|0
1653914100000|2022-05-30 12:35:00|5261.5|5256.5|5259.3|5254.3|5261.7|5256.7|5259|5254|0
1653914400000|2022-05-30 12:40:00|5258.7|5253.7|5260.7|5255.7|5261.3|5256.3|5258.7|5253.7|0
1653914700000|2022-05-30 12:45:00|5260.3|5255.3|5262.1|5257.1|5262.6|5257.6|5260|5255|0
1653915000000|2022-05-30 12:50:00|5262.4|5257.4|5262.7|5257.7|5263.4|5258.4|5262.1|5257.1|0
1653915300000|2022-05-30 12:55:00|5262.6|5257.6|5263.7|5258.7|5264|5259|5261.5|5256.5|0
1653915600000|2022-05-30 13:00:00|5264|5259|5265.7|5260.7|5267.1|5262.1|5263.5|5258.5|0
1653915900000|2022-05-30 13:05:00|5265.6|5260.6|5265.7|5260.7|5265.7|5260.7|5264.3|5259.3|0
1653916200000|2022-05-30 13:10:00|5265.5|5260.5|5260.1|5255.1|5266|5261|5260.1|5255.1|0
1653916500000|2022-05-30 13:15:00|5260|5255|5254.2|5249.2|5260.1|5255.1|5253.9|5248.9|0
1653916800000|2022-05-30 13:20:00|5254.5|5249.5|5252.2|5247.2|5255.9|5250.9|5251.3|5246.3|0
1653917100000|2022-05-30 13:25:00|5252.4|5247.4|5246.6|5241.6|5252.6|5247.6|5246.5|5241.5|0
1653917400000|2022-05-30 13:30:00|5246.5|5241.5|5249.7|5244.7|5251.2|5246.2|5246.5|5241.5|0
1653917700000|2022-05-30 13:35:00|5250.9|5245.9|5247.4|5242.4|5251.2|5246.2|5246|5241|0
1653918000000|2022-05-30 13:40:00|5247.8|5242.8|5250.4|5245.4|5251.9|5246.9|5247.8|5242.8|0
1653918300000|2022-05-30 13:45:00|5250.2|5245.2|5251|5246|5252.6|5247.6|5249.1|5244.1|0
1653918600000|2022-05-30 13:50:00|5251.3|5246.3|5253.2|5248.2|5254.3|5249.3|5251|5246|0
1653918900000|2022-05-30 13:55:00|5253.5|5248.5|5253.2|5248.2|5254.5|5249.5|5250.1|5245.1|0
1653919200000|2022-05-30 14:00:00|5252.9|5247.9|5254.4|5249.4|5254.4|5249.4|5250.1|5245.1|0
1653919500000|2022-05-30 14:05:00|5254.1|5249.1|5250.5|5245.5|5254.6|5249.6|5249.7|5244.7|0
1653919800000|2022-05-30 14:10:00|5251.5|5246.5|5249.3|5244.3|5253.7|5248.7|5249.3|5244.3|0
1653920100000|2022-05-30 14:15:00|5249.1|5244.1|5251.8|5246.8|5251.8|5246.8|5246.8|5241.8|0
1653920400000|2022-05-30 14:20:00|5251.6|5246.6|5251.2|5246.2|5251.8|5246.8|5250.4|5245.4|0
1653920700000|2022-05-30 14:25:00|5251.3|5246.3|5252.7|5247.7|5253|5248|5250.8|5245.8|0
1653921000000|2022-05-30 14:30:00|5253|5248|5254.7|5249.7|5254.7|5249.7|5253|5248|0
1653921300000|2022-05-30 14:35:00|5254.4|5249.4|5252.2|5247.2|5255|5250|5250.6|5245.6|0
1653921600000|2022-05-30 14:40:00|5252|5247|5253.4|5248.4|5254.4|5249.4|5251.9|5246.9|0
1653921900000|2022-05-30 14:45:00|5253.1|5248.1|5262.7|5257.7|5263|5258|5253.1|5248.1|0
1653922200000|2022-05-30 14:50:00|5262.4|5257.4|5264|5259|5264|5259|5261.9|5256.9|0
1653922500000|2022-05-30 14:55:00|5264.3|5259.3|5263.8|5258.8|5267.6|5262.6|5263.2|5258.2|0
1653922800000|2022-05-30 15:00:00|5263.7|5258.7|5262.2|5257.2|5265.4|5260.4|5260|5255|0
1653923100000|2022-05-30 15:05:00|5262.1|5257.1|5262.1|5257.1|5263.5|5258.5|5261.6|5256.6|0
1653923400000|2022-05-30 15:10:00|5262.2|5257.2|5263.5|5258.5|5263.5|5258.5|5261|5256|0
1653923700000|2022-05-30 15:15:00|5263.2|5258.2|5260|5255|5263.8|5258.8|5259.1|5254.1|0
1653924000000|2022-05-30 15:20:00|5260.3|5255.3|5264.4|5259.4|5264.7|5259.7|5259.1|5254.1|0
1653924300000|2022-05-30 15:25:00|5264.7|5259.7|5269.1|5264.1|5269.3|5264.3|5264.7|5259.7|0
1653924600000|2022-05-30 15:30:00|5268.8|5263.8|5271.7|5266.7|5273.7|5268.7|5268.5|5263.5|0
1653924900000|2022-05-30 15:35:00|5271.8|5266.8|5274|5269|5274.2|5269.2|5271.6|5266.6|0
1653925200000|2022-05-30 15:40:00|5273.7|5268.7|5272.4|5267.4|5274.6|5269.6|5272|5267|0
1653925500000|2022-05-30 15:45:00|5272.2|5267.2|5270.9|5265.9|5273.7|5268.7|5270.6|5265.6|0
1653925800000|2022-05-30 15:50:00|5270.6|5265.6|5269.8|5264.8|5270.9|5265.9|5269|5264|0
1653926100000|2022-05-30 15:55:00|5270|5265|5268.4|5263.4|5270.4|5265.4|5268.1|5263.1|0
1653926400000|2022-05-30 16:00:00|5268.7|5263.7|5264.5|5259.5|5269.1|5264.1|5264.5|5259.5|0
1653926700000|2022-05-30 16:05:00|5264.2|5259.2|5265.9|5260.9|5266.1|5261.1|5263.9|5258.9|0
1653927000000|2022-05-30 16:10:00|5265.8|5260.8|5268.5|5263.5|5269.3|5264.3|5265.1|5260.1|0
1653927300000|2022-05-30 16:15:00|5268.3|5263.3|5270.2|5265.2|5270.6|5265.6|5268.2|5263.2|0
1653927600000|2022-05-30 16:20:00|5270.7|5265.7|5270.9|5265.9|5272.4|5267.4|5270.3|5265.3|0
1653927900000|2022-05-30 16:25:00|5270.8|5265.8|5274.8|5269.8|5275.1|5270.1|5268.9|5263.9|0
1653928200000|2022-05-30 16:30:00|5274.3|5269.3|5272|5267|5278.4|5273.4|5271.5|5266.5|0
1653928500000|2022-05-30 16:35:00|5272.1|5267.1|5271.2|5266.2|5276.1|5271.1|5270.2|5265.2|0
1653928800000|2022-05-30 16:40:00|5271.3|5266.3|5273.4|5268.4|5273.9|5268.9|5270.7|5265.7|0
1653929100000|2022-05-30 16:45:00|5273.2|5268.2|5267.7|5262.7|5276.7|5271.7|5267.7|5262.7|0
1653929400000|2022-05-30 16:50:00|5267.9|5262.9|5268.8|5263.8|5269.5|5264.5|5265.4|5260.4|0
1653929700000|2022-05-30 16:55:00|5268.5|5263.5|5268.5|5263.5|5269.6|5264.6|5263.9|5258.9|0
1653930000000|2022-05-30 17:00:00|5267.8|5262.8|5267.9|5262.9|5268.6|5263.6|5267.8|5262.8|0
1653930300000|2022-05-30 17:05:00|5268.5|5263.5|5267.9|5262.9|5268.5|5263.5|5267.9|5262.9|0
1653930600000|2022-05-30 17:10:00|5268.2|5263.2|5268.4|5263.4|5269.2|5264.2|5268.2|5263.2|0
1653930900000|2022-05-30 17:15:00|5267.8|5262.8|5268.4|5263.4|5268.4|5263.4|5267.7|5262.7|0
1653931200000|2022-05-30 17:20:00|5268.3|5263.3|5268.3|5263.3|5268.3|5263.3|5268.3|5263.3|0
1653931500000|2022-05-30 17:25:00|5268.4|5263.4|5267.8|5262.8|5268.4|5263.4|5267.8|5262.8|0
1653931800000|2022-05-30 17:30:00|5268.1|5263.1|5268.4|5263.4|5268.4|5263.4|5268.1|5263.1|0
1653932100000|2022-05-30 17:35:00|5267.8|5262.8|5267.8|5262.8|5267.8|5262.8|5267.8|5262.8|0
1653933300000|2022-05-30 17:55:00|5268.4|5263.4|5268.4|5263.4|5268.4|5263.4|5268.4|5263.4|0
1653933900000|2022-05-30 18:05:00|5269.2|5264.2|5269.2|5264.2|5269.2|5264.2|5269.2|5264.2|0
1653935400000|2022-05-30 18:30:00|5269.9|5264.9|5269.9|5264.9|5269.9|5264.9|5269.9|5264.9|0
1653935700000|2022-05-30 18:35:00|5269.8|5264.8|5270.1|5265.1|5270.1|5265.1|5269.8|5264.8|0
1653936000000|2022-05-30 18:40:00|5269.8|5264.8|5270.5|5265.5|5270.5|5265.5|5269.8|5264.8|0
1653938100000|2022-05-30 19:15:00|5270.4|5265.4|5270.4|5265.4|5270.4|5265.4|5270.4|5265.4|0
1653938400000|2022-05-30 19:20:00|5269.8|5264.8|5269.8|5264.8|5269.8|5264.8|5269.8|5264.8|0
1653938700000|2022-05-30 19:25:00|5270.1|5265.1|5270.4|5265.4|5270.4|5265.4|5270.1|5265.1|0
1653939900000|2022-05-30 19:45:00|5271.1|5266.1|5270.4|5265.4|5271.1|5266.1|5269.8|5264.8|0
1653940200000|2022-05-30 19:50:00|5271.1|5266.1|5271.1|5266.1|5271.1|5266.1|5270.4|5265.4|0
1653940500000|2022-05-30 19:55:00|5270.4|5265.4|5270.4|5265.4|5271.1|5266.1|5269.8|5264.8|0
1653940800000|2022-05-30 20:00:00|5270.7|5265.7|5270.7|5265.7|5270.7|5265.7|5270.7|5265.7|0
1653941100000|2022-05-30 20:05:00|5270.6|5265.6|5270.6|5265.6|5270.6|5265.6|5270.6|5265.6|0
1653941700000|2022-05-30 20:15:00|5270.7|5265.7|5270.7|5265.7|5270.7|5265.7|5270.7|5265.7|0
1653943500000|2022-05-30 20:45:00|5270.8|5265.8|5270.8|5265.8|5270.8|5265.8|5270.7|5265.7|0
1653944100000|2022-05-30 20:55:00|5270.6|5265.6|5270.6|5265.6|5270.6|5265.6|5270.6|5265.6|0
1653948000000|2022-05-30 22:00:00|5267.2|5262.2|5265.5|5260.5|5270|5265|5265|5260|0
1653948300000|2022-05-30 22:05:00|5265.3|5260.3|5260.5|5255.5|5265.3|5260.3|5257.7|5252.7|0
1653948600000|2022-05-30 22:10:00|5260.4|5255.4|5258.8|5253.8|5260.5|5255.5|5255.8|5250.8|0
1653948900000|2022-05-30 22:15:00|5258.7|5253.7|5258.8|5253.8|5261.2|5256.2|5258.7|5253.7|0
1653949200000|2022-05-30 22:20:00|5258.7|5253.7|5257.7|5252.7|5259.6|5254.6|5257.4|5252.4|0
1653949500000|2022-05-30 22:25:00|5257.4|5252.4|5252|5247|5257.4|5252.4|5251.2|5246.2|0
1653949800000|2022-05-30 22:30:00|5251.8|5246.8|5250.9|5245.9|5253.4|5248.4|5249|5244|0
1653950100000|2022-05-30 22:35:00|5251.2|5246.2|5254.8|5249.8|5255.5|5250.5|5250.6|5245.6|0
1653950400000|2022-05-30 22:40:00|5254.5|5249.5|5254|5249|5256.1|5251.1|5253.9|5248.9|0
1653950700000|2022-05-30 22:45:00|5253.9|5248.9|5254.2|5249.2|5254.2|5249.2|5253.3|5248.3|0
1653951000000|2022-05-30 22:50:00|5253.9|5248.9|5254.5|5249.5|5254.5|5249.5|5252.9|5247.9|0
1653951300000|2022-05-30 22:55:00|5254.8|5249.8|5257.3|5252.3|5258.6|5253.6|5254.5|5249.5|0
1653951600000|2022-05-30 23:00:00|5257.2|5252.2|5264|5259|5264|5259|5257.2|5252.2|0
1653951900000|2022-05-30 23:05:00|5264.3|5259.3|5262|5257|5264.7|5259.7|5261.5|5256.5|0
1653952200000|2022-05-30 23:10:00|5262.1|5257.1|5261.8|5256.8|5262.4|5257.4|5260.5|5255.5|0
1653952500000|2022-05-30 23:15:00|5261.9|5256.9|5261.5|5256.5|5262.1|5257.1|5261|5256|0
1653952800000|2022-05-30 23:20:00|5261.1|5256.1|5261.5|5256.5|5264.3|5259.3|5261.1|5256.1|0
1653953100000|2022-05-30 23:25:00|5261.8|5256.8|5261.5|5256.5|5262.4|5257.4|5260.2|5255.2|0
1653953400000|2022-05-30 23:30:00|5261.6|5256.6|5260.2|5255.2|5262.9|5257.9|5259.9|5254.9|0
1653953700000|2022-05-30 23:35:00|5260.5|5255.5|5255.8|5250.8|5260.8|5255.8|5254.8|5249.8|0
1653954000000|2022-05-30 23:40:00|5256.1|5251.1|5258.6|5253.6|5259.5|5254.5|5255.8|5250.8|0
1653954300000|2022-05-30 23:45:00|5258.9|5253.9|5259.5|5254.5|5260.6|5255.6|5257.3|5252.3|0
1653954600000|2022-05-30 23:50:00|5259.6|5254.6|5261.2|5256.2|5261.8|5256.8|5259|5254|0
1653954900000|2022-05-30 23:55:00|5261.4|5256.4|5267.8|5262.8|5270.6|5265.6|5261.2|5256.2|0
1653955200000|2022-05-31 00:00:00|5267.4|5262.4|5267.1|5262.1|5270.1|5265.1|5264|5259|0
1653955500000|2022-05-31 00:05:00|5267|5262|5268.2|5263.2|5270.1|5265.1|5265.6|5260.6|0
1653955800000|2022-05-31 00:10:00|5268.1|5263.1|5262.2|5257.2|5268.9|5263.9|5261.8|5256.8|0
1653956100000|2022-05-31 00:15:00|5262.3|5257.3|5260.1|5255.1|5263.8|5258.8|5259.3|5254.3|0
1653956400000|2022-05-31 00:20:00|5260.3|5255.3|5255.6|5250.6|5261.5|5256.5|5252.9|5247.9|0
1653956700000|2022-05-31 00:25:00|5255.4|5250.4|5249.4|5244.4|5255.4|5250.4|5247.4|5242.4|0
1653957000000|2022-05-31 00:30:00|5249.3|5244.3|5234.8|5229.8|5249.6|5244.6|5230.9|5225.9|0
1653957300000|2022-05-31 00:35:00|5234.6|5229.6|5236.2|5231.2|5239|5234|5234.2|5229.2|0
1653957600000|2022-05-31 00:40:00|5236.3|5231.3|5236.1|5231.1|5238.5|5233.5|5233.1|5228.1|0
1653957900000|2022-05-31 00:45:00|5236.2|5231.2|5222.9|5217.9|5236.9|5231.9|5222.9|5217.9|0
1653958200000|2022-05-31 00:50:00|5222.8|5217.8|5227|5222|5229.2|5224.2|5215.8|5210.8|0
1653958500000|2022-05-31 00:55:00|5227.2|5222.2|5227.8|5222.8|5228.8|5223.8|5222.3|5217.3|0
1653958800000|2022-05-31 01:00:00|5227.5|5222.5|5226.4|5221.4|5228.1|5223.1|5223.1|5218.1|0
1653959100000|2022-05-31 01:05:00|5226.5|5221.5|5221.1|5216.1|5226.9|5221.9|5213.1|5208.1|0
1653959400000|2022-05-31 01:10:00|5221|5216|5228.1|5223.1|5228.1|5223.1|5221|5216|0
1653959700000|2022-05-31 01:15:00|5228.2|5223.2|5232.6|5227.6|5233.1|5228.1|5226.1|5221.1|0
1653960000000|2022-05-31 01:20:00|5232.5|5227.5|5234.2|5229.2|5237|5232|5232.4|5227.4|0
1653960300000|2022-05-31 01:25:00|5234.1|5229.1|5234.4|5229.4|5237.3|5232.3|5233.5|5228.5|0
1653960600000|2022-05-31 01:30:00|5234.3|5229.3|5232.3|5227.3|5236.2|5231.2|5228.2|5223.2|0
1653960900000|2022-05-31 01:35:00|5232.2|5227.2|5227.7|5222.7|5232.9|5227.9|5219.2|5214.2|0
1653961200000|2022-05-31 01:40:00|5228|5223|5241.8|5236.8|5242|5237|5227.7|5222.7|0
1653961500000|2022-05-31 01:45:00|5241.7|5236.7|5240.1|5235.1|5244.2|5239.2|5238.8|5233.8|0
1653961800000|2022-05-31 01:50:00|5240.2|5235.2|5236.2|5231.2|5240.2|5235.2|5235.5|5230.5|0
1653962100000|2022-05-31 01:55:00|5236.1|5231.1|5233.7|5228.7|5236.6|5231.6|5228.9|5223.9|0
1653962400000|2022-05-31 02:00:00|5233.6|5228.6|5236.3|5231.3|5240|5235|5231.2|5226.2|0
1653962700000|2022-05-31 02:05:00|5235.9|5230.9|5236.9|5231.9|5238.8|5233.8|5234.7|5229.7|0
1653963000000|2022-05-31 02:10:00|5236.8|5231.8|5245.8|5240.8|5247|5242|5236.7|5231.7|0
1653963300000|2022-05-31 02:15:00|5245.9|5240.9|5240.8|5235.8|5246.1|5241.1|5238.6|5233.6|0
1653963600000|2022-05-31 02:20:00|5241.1|5236.1|5241|5236|5243.5|5238.5|5240.1|5235.1|0
1653963900000|2022-05-31 02:25:00|5241.5|5236.5|5246.8|5241.8|5246.9|5241.9|5239.9|5234.9|0
1653964200000|2022-05-31 02:30:00|5246.7|5241.7|5244.5|5239.5|5247.6|5242.6|5242.8|5237.8|0
1653964500000|2022-05-31 02:35:00|5244.4|5239.4|5246.2|5241.2|5247.4|5242.4|5242.8|5237.8|0
1653964800000|2022-05-31 02:40:00|5246.3|5241.3|5242.8|5237.8|5248.9|5243.9|5241|5236|0
1653965100000|2022-05-31 02:45:00|5242.9|5237.9|5238.1|5233.1|5246.1|5241.1|5237.3|5232.3|0
1653965400000|2022-05-31 02:50:00|5238|5233|5238.5|5233.5|5240.2|5235.2|5235.4|5230.4|0
1653965700000|2022-05-31 02:55:00|5238.6|5233.6|5247.6|5242.6|5248.5|5243.5|5237.3|5232.3|0
1653966000000|2022-05-31 03:00:00|5247.5|5242.5|5246.7|5241.7|5249|5244|5244.5|5239.5|0
1653966300000|2022-05-31 03:05:00|5246.6|5241.6|5248|5243|5248.2|5243.2|5243|5238|0
1653966600000|2022-05-31 03:10:00|5248.1|5243.1|5244.6|5239.6|5249|5244|5241.7|5236.7|0
1653966900000|2022-05-31 03:15:00|5244.5|5239.5|5243.5|5238.5|5247.3|5242.3|5243.5|5238.5|0
1653967200000|2022-05-31 03:20:00|5243.4|5238.4|5242.5|5237.5|5244.7|5239.7|5240.8|5235.8|0
1653967500000|2022-05-31 03:25:00|5242.6|5237.6|5240.1|5235.1|5242.6|5237.6|5234.9|5229.9|0
1653967800000|2022-05-31 03:30:00|5240.3|5235.3|5240|5235|5241.9|5236.9|5238.2|5233.2|0
1653968100000|2022-05-31 03:35:00|5239.9|5234.9|5248.2|5243.2|5248.5|5243.5|5239.4|5234.4|0
1653968400000|2022-05-31 03:40:00|5248.4|5243.4|5248.4|5243.4|5249.3|5244.3|5246.2|5241.2|0
1653968700000|2022-05-31 03:45:00|5248.3|5243.3|5256.1|5251.1|5256.3|5251.3|5248.3|5243.3|0
1653969000000|2022-05-31 03:50:00|5256|5251|5254.9|5249.9|5257.8|5252.8|5252.2|5247.2|0
1653969300000|2022-05-31 03:55:00|5255.1|5250.1|5260.8|5255.8|5262.1|5257.1|5255.1|5250.1|0
1653969600000|2022-05-31 04:00:00|5260.7|5255.7|5259.9|5254.9|5262.4|5257.4|5259.2|5254.2|0
1653969900000|2022-05-31 04:05:00|5260|5255|5262.4|5257.4|5265.3|5260.3|5259.9|5254.9|0
1653970200000|2022-05-31 04:10:00|5262.5|5257.5|5261.8|5256.8|5265.5|5260.5|5261.7|5256.7|0
1653970500000|2022-05-31 04:15:00|5261.9|5256.9|5263.9|5258.9|5266.3|5261.3|5261.9|5256.9|0
1653970800000|2022-05-31 04:20:00|5263.8|5258.8|5259.1|5254.1|5264.3|5259.3|5258.3|5253.3|0
1653971100000|2022-05-31 04:25:00|5258.7|5253.7|5264.7|5259.7|5264.7|5259.7|5258.7|5253.7|0
1653971400000|2022-05-31 04:30:00|5264.6|5259.6|5263.2|5258.2|5266.7|5261.7|5262.1|5257.1|0
1653971700000|2022-05-31 04:35:00|5263.3|5258.3|5262.3|5257.3|5265.1|5260.1|5259.9|5254.9|0
1653972000000|2022-05-31 04:40:00|5262.4|5257.4|5262.5|5257.5|5263.2|5258.2|5260.4|5255.4|0
1653972300000|2022-05-31 04:45:00|5262.6|5257.6|5263.2|5258.2|5264.1|5259.1|5261.3|5256.3|0
1653972600000|2022-05-31 04:50:00|5263.3|5258.3|5264|5259|5265.2|5260.2|5262.4|5257.4|0
1653972900000|2022-05-31 04:55:00|5263.9|5258.9|5262.6|5257.6|5264.1|5259.1|5261.3|5256.3|0
1653973200000|2022-05-31 05:00:00|5262.9|5257.9|5263.6|5258.6|5266.7|5261.7|5262.3|5257.3|0
1653973500000|2022-05-31 05:05:00|5263.7|5258.7|5261.8|5256.8|5265.6|5260.6|5261.3|5256.3|0
1653973800000|2022-05-31 05:10:00|5261.7|5256.7|5261.8|5256.8|5262.4|5257.4|5259.1|5254.1|0
1653974100000|2022-05-31 05:15:00|5261.6|5256.6|5260|5255|5262.6|5257.6|5259.6|5254.6|0
1653974400000|2022-05-31 05:20:00|5260.2|5255.2|5262.7|5257.7|5264.1|5259.1|5258.2|5253.2|0
1653974700000|2022-05-31 05:25:00|5262.9|5257.9|5265.5|5260.5|5265.5|5260.5|5261.6|5256.6|0
1653975000000|2022-05-31 05:30:00|5265.6|5260.6|5265.9|5260.9|5267.5|5262.5|5264.3|5259.3|0
1653975300000|2022-05-31 05:35:00|5266|5261|5262.3|5257.3|5267.2|5262.2|5261.5|5256.5|0
1653975600000|2022-05-31 05:40:00|5262.2|5257.2|5261.1|5256.1|5263.9|5258.9|5260.7|5255.7|0
1653975900000|2022-05-31 05:45:00|5261|5256|5260.5|5255.5|5261.9|5256.9|5259.6|5254.6|0
1653976200000|2022-05-31 05:50:00|5260.6|5255.6|5257.9|5252.9|5262.9|5257.9|5256.8|5251.8|0
1653976500000|2022-05-31 05:55:00|5258|5253|5258.3|5253.3|5264.3|5259.3|5258|5253|0
1653976800000|2022-05-31 06:00:00|5257.7|5252.7|5253.9|5248.9|5260.3|5255.3|5253.4|5248.4|0
1653977100000|2022-05-31 06:05:00|5254|5249|5249.6|5244.6|5256.8|5251.8|5248|5243|0
1653977400000|2022-05-31 06:10:00|5249.3|5244.3|5249.4|5244.4|5252.7|5247.7|5246.1|5241.1|0
1653977700000|2022-05-31 06:15:00|5249.3|5244.3|5249.7|5244.7|5250.7|5245.7|5242.5|5237.5|0
1653978000000|2022-05-31 06:20:00|5249|5244|5252.7|5247.7|5253.1|5248.1|5245.8|5240.8|0
1653978300000|2022-05-31 06:25:00|5252.9|5247.9|5258.3|5253.3|5259.4|5254.4|5252.2|5247.2|0
1653978600000|2022-05-31 06:30:00|5258.4|5253.4|5262.1|5257.1|5262.4|5257.4|5257.2|5252.2|0
1653978900000|2022-05-31 06:35:00|5262.2|5257.2|5256.2|5251.2|5262.6|5257.6|5255.4|5250.4|0
1653979200000|2022-05-31 06:40:00|5256.1|5251.1|5248.1|5243.1|5258.6|5253.6|5248|5243|0
1653979500000|2022-05-31 06:45:00|5248.2|5243.2|5241.1|5236.1|5250.8|5245.8|5238.7|5233.7|0
1653979800000|2022-05-31 06:50:00|5241|5236|5243.7|5238.7|5245.8|5240.8|5236.6|5231.6|0
1653980100000|2022-05-31 06:55:00|5243.3|5238.3|5249.6|5244.6|5251.2|5246.2|5243.3|5238.3|0
1653980400000|2022-05-31 07:00:00|5248.4|5243.4|5246.5|5241.5|5252.3|5247.3|5241.4|5236.4|0
1653980700000|2022-05-31 07:05:00|5246.4|5241.4|5242|5237|5248.3|5243.3|5234.3|5229.3|0
1653981000000|2022-05-31 07:10:00|5241.5|5236.5|5239.5|5234.5|5243.2|5238.2|5234.8|5229.8|0
1653981300000|2022-05-31 07:15:00|5239.4|5234.4|5233.3|5228.3|5240.9|5235.9|5231.4|5226.4|0
1653981600000|2022-05-31 07:20:00|5233.2|5228.2|5239.5|5234.5|5240.1|5235.1|5231.6|5226.6|0
1653981900000|2022-05-31 07:25:00|5239.6|5234.6|5237.8|5232.8|5243|5238|5236.7|5231.7|0
1653982200000|2022-05-31 07:30:00|5237.7|5232.7|5238.4|5233.4|5242.9|5237.9|5233.6|5228.6|0
1653982500000|2022-05-31 07:35:00|5238.5|5233.5|5233.3|5228.3|5240.4|5235.4|5231.4|5226.4|0
1653982800000|2022-05-31 07:40:00|5233.4|5228.4|5237.4|5232.4|5237.4|5232.4|5227.7|5222.7|0
1653983100000|2022-05-31 07:45:00|5237.5|5232.5|5238.4|5233.4|5241.5|5236.5|5233.3|5228.3|0
1653983400000|2022-05-31 07:50:00|5238.6|5233.6|5244|5239|5245.4|5240.4|5237.3|5232.3|0
1653983700000|2022-05-31 07:55:00|5244.1|5239.1|5247.2|5242.2|5250.4|5245.4|5243.9|5238.9|0
1653984000000|2022-05-31 08:00:00|5247.4|5242.4|5303.4|5300.4|5304|5301|5247.3|5242.3|0
1653984300000|2022-05-31 08:05:00|5303.9|5300.9|5317.1|5314.1|5317.2|5314.2|5300.6|5297.6|0
1653984600000|2022-05-31 08:10:00|5317.2|5314.2|5313.2|5310.2|5317.3|5314.3|5310|5307|0
1653984900000|2022-05-31 08:15:00|5313.5|5310.5|5323.7|5320.7|5326|5323|5313.1|5310.1|0
1653985200000|2022-05-31 08:20:00|5323.5|5320.5|5327.4|5324.4|5329.8|5326.8|5323.5|5320.5|0
1653985500000|2022-05-31 08:25:00|5327.3|5324.3|5333.2|5330.2|5335.9|5332.9|5326.9|5323.9|0
1653985800000|2022-05-31 08:30:00|5332.8|5329.8|5327.1|5324.1|5332.8|5329.8|5326.9|5323.9|0
1653986100000|2022-05-31 08:35:00|5326.9|5323.9|5326.1|5323.1|5327|5324|5324.4|5321.4|0
1653986400000|2022-05-31 08:40:00|5326.2|5323.2|5330.7|5327.7|5332.9|5329.9|5326.2|5323.2|0
1653986700000|2022-05-31 08:45:00|5330.6|5327.6|5326.7|5323.7|5330.8|5327.8|5326.1|5323.1|0
1653987000000|2022-05-31 08:50:00|5326.8|5323.8|5325.9|5322.9|5327.4|5324.4|5324.5|5321.5|0
1653987300000|2022-05-31 08:55:00|5325.8|5322.8|5321.9|5318.9|5326.5|5323.5|5320.3|5317.3|0
1653987600000|2022-05-31 09:00:00|5322|5319|5311.5|5308.5|5322.1|5319.1|5311.4|5308.4|0
1653987900000|2022-05-31 09:05:00|5311.6|5308.6|5306.5|5303.5|5311.8|5308.8|5306.5|5303.5|0
1653988200000|2022-05-31 09:10:00|5306.7|5303.7|5301.4|5298.4|5307|5304|5299.6|5296.6|0
1653988500000|2022-05-31 09:15:00|5301.1|5298.1|5296.5|5293.5|5301.1|5298.1|5295.8|5292.8|0
1653988800000|2022-05-31 09:20:00|5296.6|5293.6|5291.6|5288.6|5302.2|5299.2|5291.3|5288.3|0
1653989100000|2022-05-31 09:25:00|5291.4|5288.4|5294.6|5291.6|5295.2|5292.2|5289.4|5286.4|0
1653989400000|2022-05-31 09:30:00|5294.7|5291.7|5294.1|5291.1|5297.7|5294.7|5294|5291|0
1653989700000|2022-05-31 09:35:00|5294.2|5291.2|5284.4|5281.4|5295|5292|5284.3|5281.3|0
1653990000000|2022-05-31 09:40:00|5284.5|5281.5|5282.9|5279.9|5285.9|5282.9|5281.9|5278.9|0
1653990300000|2022-05-31 09:45:00|5282.8|5279.8|5287.4|5284.4|5292.6|5289.6|5282.6|5279.6|0
1653990600000|2022-05-31 09:50:00|5287.3|5284.3|5288.3|5285.3|5289.1|5286.1|5287.1|5284.1|0
1653990900000|2022-05-31 09:55:00|5288.4|5285.4|5286.6|5283.6|5290.6|5287.6|5286.1|5283.1|0
1653991200000|2022-05-31 10:00:00|5286.5|5283.5|5283.8|5280.8|5287.9|5284.9|5283.7|5280.7|0
1653991500000|2022-05-31 10:05:00|5284|5281|5281.9|5278.9|5284.1|5281.1|5278.2|5275.2|0
1653991800000|2022-05-31 10:10:00|5281.8|5278.8|5283.3|5280.3|5284.6|5281.6|5281.7|5278.7|0
1653992100000|2022-05-31 10:15:00|5283.6|5280.6|5286.3|5283.3|5288|5285|5283.3|5280.3|0
1653992400000|2022-05-31 10:20:00|5286.2|5283.2|5283.6|5280.6|5286.6|5283.6|5282|5279|0
1653992700000|2022-05-31 10:25:00|5283.7|5280.7|5283.3|5280.3|5284.8|5281.8|5282.7|5279.7|0
1653993000000|2022-05-31 10:30:00|5283.5|5280.5|5283|5280|5284.7|5281.7|5282.2|5279.2|0
1653993300000|2022-05-31 10:35:00|5282.9|5279.9|5288.5|5285.5|5288.5|5285.5|5282.8|5279.8|0
1653993600000|2022-05-31 10:40:00|5288.2|5285.2|5298.3|5295.3|5298.4|5295.4|5288|5285|0
1653993900000|2022-05-31 10:45:00|5298.4|5295.4|5296.1|5293.1|5302|5299|5295.2|5292.2|0
1653994200000|2022-05-31 10:50:00|5295.9|5292.9|5293.8|5290.8|5299.6|5296.6|5293.2|5290.2|0
1653994500000|2022-05-31 10:55:00|5293.9|5290.9|5292.9|5289.9|5295.9|5292.9|5292.4|5289.4|0
1653994800000|2022-05-31 11:00:00|5294|5291|5299.3|5296.3|5300.4|5297.4|5293.7|5290.7|0
1653995100000|2022-05-31 11:05:00|5299.7|5296.7|5306.1|5303.1|5306.2|5303.2|5299.3|5296.3|0
1653995400000|2022-05-31 11:10:00|5306.2|5303.2|5302.9|5299.9|5309.2|5306.2|5302.7|5299.7|0
1653995700000|2022-05-31 11:15:00|5302.8|5299.8|5299.5|5296.5|5302.8|5299.8|5298.7|5295.7|0
1653996000000|2022-05-31 11:20:00|5299.8|5296.8|5301.8|5298.8|5301.8|5298.8|5299.1|5296.1|0
1653996300000|2022-05-31 11:25:00|5301.9|5298.9|5299.3|5296.3|5302.1|5299.1|5299.3|5296.3|0
1653996600000|2022-05-31 11:30:00|5299.6|5296.6|5299.7|5296.7|5300|5297|5297.6|5294.6|0
1653996900000|2022-05-31 11:35:00|5299.8|5296.8|5305.1|5302.1|5306.6|5303.6|5299.8|5296.8|0
1653997200000|2022-05-31 11:40:00|5305|5302|5302.3|5299.3|5306.7|5303.7|5302.1|5299.1|0
1653997500000|2022-05-31 11:45:00|5302.4|5299.4|5300.7|5297.7|5304.1|5301.1|5300.6|5297.6|0
1653997800000|2022-05-31 11:50:00|5300.6|5297.6|5296.8|5293.8|5301.3|5298.3|5296|5293|0
1653998100000|2022-05-31 11:55:00|5296.9|5293.9|5299.5|5296.5|5299.8|5296.8|5296.8|5293.8|0
1653998400000|2022-05-31 12:00:00|5299.4|5296.4|5291.9|5288.9|5301.4|5298.4|5290.6|5287.6|0
1653998700000|2022-05-31 12:05:00|5292|5289|5286.8|5283.8|5292.2|5289.2|5286.6|5283.6|0
1653999000000|2022-05-31 12:10:00|5286.7|5283.7|5286.5|5283.5|5286.9|5283.9|5284.3|5281.3|0
1653999300000|2022-05-31 12:15:00|5286.4|5283.4|5287.3|5284.3|5287.6|5284.6|5283.5|5280.5|0
1653999600000|2022-05-31 12:20:00|5287.4|5284.4|5283.2|5280.2|5287.5|5284.5|5283.2|5280.2|0
1653999900000|2022-05-31 12:25:00|5283.1|5280.1|5280|5277|5283.3|5280.3|5277.3|5274.3|0
1654000200000|2022-05-31 12:30:00|5279.9|5276.9|5275.5|5272.5|5280.5|5277.5|5274.8|5271.8|0
1654000500000|2022-05-31 12:35:00|5275.9|5272.9|5273.7|5270.7|5278.5|5275.5|5273.5|5270.5|0
1654000800000|2022-05-31 12:40:00|5273.8|5270.8|5267.8|5264.8|5273.8|5270.8|5265.9|5262.9|0
1654001100000|2022-05-31 12:45:00|5267.6|5264.6|5270.7|5267.7|5270.7|5267.7|5264.3|5261.3|0
1654001400000|2022-05-31 12:50:00|5271.1|5268.1|5272.3|5269.3|5273.3|5270.3|5271.1|5268.1|0
1654001700000|2022-05-31 12:55:00|5272.4|5269.4|5270.5|5267.5|5274.5|5271.5|5270.1|5267.1|0
1654002000000|2022-05-31 13:00:00|5270.4|5267.4|5281.3|5278.3|5282.2|5279.2|5270.1|5267.1|0
1654002300000|2022-05-31 13:05:00|5281.1|5278.1|5281.9|5278.9|5283.2|5280.2|5280.1|5277.1|0
1654002600000|2022-05-31 13:10:00|5282.1|5279.1|5295.4|5292.4|5295.9|5292.9|5282|5279|0
1654002900000|2022-05-31 13:15:00|5295.6|5292.6|5294.4|5291.4|5296.5|5293.5|5293|5290|0
1654003200000|2022-05-31 13:20:00|5294.7|5291.7|5299|5296|5300.3|5297.3|5294|5291|0
1654003500000|2022-05-31 13:25:00|5297.9|5294.9|5302.7|5299.7|5303.2|5300.2|5293.8|5290.8|0
1654003800000|2022-05-31 13:30:00|5300.8|5297.8|5280.7|5278.9|5321.8|5320|5280.1|5278.3|0
1654004100000|2022-05-31 13:35:00|5280|5278.2|5244.4|5242.6|5290.7|5288.9|5243.1|5241.3|0
1654004400000|2022-05-31 13:40:00|5243.2|5241.4|5240.1|5238.3|5243.2|5241.4|5227.1|5225.3|0
1654004700000|2022-05-31 13:45:00|5240.2|5238.4|5249.4|5247.6|5278.4|5276.6|5239.5|5237.7|0
1654005000000|2022-05-31 13:50:00|5249.2|5247.4|5239|5237.2|5261.2|5259.4|5231.8|5230|0
1654005300000|2022-05-31 13:55:00|5238.8|5237|5248.2|5246.4|5260.6|5258.8|5238.8|5237|0
1654005600000|2022-05-31 14:00:00|5246.7|5244.9|5216|5214.2|5256.9|5255.1|5216|5214.2|0
1654005900000|2022-05-31 14:05:00|5215.8|5214|5195.6|5193.8|5225.4|5223.6|5195.2|5193.4|0
1654006200000|2022-05-31 14:10:00|5195.2|5193.4|5221.9|5220.1|5224.1|5222.3|5195.2|5193.4|0
1654006500000|2022-05-31 14:15:00|5222.2|5220.4|5241.4|5239.6|5241.4|5239.6|5222.1|5220.3|0
1654006800000|2022-05-31 14:20:00|5242.4|5240.6|5256.5|5254.7|5259.3|5257.5|5242.3|5240.5|0
1654007100000|2022-05-31 14:25:00|5256.6|5254.8|5250.7|5248.9|5264|5262.2|5248.9|5247.1|0
1654007400000|2022-05-31 14:30:00|5250.5|5248.7|5262.8|5261|5282|5280.2|5247.7|5245.9|0
1654007700000|2022-05-31 14:35:00|5260.4|5258.6|5271.1|5269.3|5272.4|5270.6|5252.2|5250.4|0
1654008000000|2022-05-31 14:40:00|5271.4|5269.6|5291.2|5289.4|5295.8|5294|5267.6|5265.8|0
1654008300000|2022-05-31 14:45:00|5290.6|5288.8|5281.8|5280|5297.4|5295.6|5280.9|5279.1|0
1654008600000|2022-05-31 14:50:00|5281.3|5279.5|5291.1|5289.3|5293.2|5291.4|5278.2|5276.4|0
1654008900000|2022-05-31 14:55:00|5292.1|5290.3|5286.8|5285|5295|5293.2|5280.2|5278.4|0
1654009200000|2022-05-31 15:00:00|5286.3|5284.5|5299.3|5297.5|5300.5|5298.7|5286.1|5284.3|0
1654009500000|2022-05-31 15:05:00|5298.7|5296.9|5279.9|5278.1|5304.6|5302.8|5268.4|5266.6|0
1654009800000|2022-05-31 15:10:00|5280|5278.2|5265.2|5263.4|5282.8|5281|5264.8|5263|0
1654010100000|2022-05-31 15:15:00|5265.1|5263.3|5266.6|5264.8|5276|5274.2|5262.8|5261|0
1654010400000|2022-05-31 15:20:00|5266.5|5264.7|5268.2|5266.4|5277.1|5275.3|5261.9|5260.1|0
1654010700000|2022-05-31 15:25:00|5268.5|5266.7|5266|5264.2|5277.7|5275.9|5263.9|5262.1|0
1654011000000|2022-05-31 15:30:00|5263|5261.2|5265.1|5263.3|5270.2|5268.4|5255|5253.2|0
1654011300000|2022-05-31 15:35:00|5264.9|5263.1|5288.3|5286.5|5288.3|5286.5|5263.2|5261.4|0
1654011600000|2022-05-31 15:40:00|5288.4|5286.6|5287|5285.2|5291.3|5289.5|5277.7|5275.9|0
1654011900000|2022-05-31 15:45:00|5287.3|5285.5|5307.1|5305.3|5308.3|5306.5|5286.4|5284.6|0
1654012200000|2022-05-31 15:50:00|5306.2|5304.4|5322.9|5321.1|5324.2|5322.4|5306.2|5304.4|0
1654012500000|2022-05-31 15:55:00|5323.1|5321.3|5325.8|5324|5333.1|5331.3|5322.9|5321.1|0
1654012800000|2022-05-31 16:00:00|5326.1|5324.3|5344|5342.2|5345.6|5343.8|5325.4|5323.6|0
1654013100000|2022-05-31 16:05:00|5344.2|5342.4|5335.9|5334.1|5344.4|5342.6|5334.3|5332.5|0
1654013400000|2022-05-31 16:10:00|5336.2|5334.4|5321.7|5319.9|5338.3|5336.5|5321.7|5319.9|0
1654013700000|2022-05-31 16:15:00|5321.5|5319.7|5311.8|5310|5326.1|5324.3|5303|5301.2|0
1654014000000|2022-05-31 16:20:00|5312.3|5310.5|5304.5|5302.7|5312.4|5310.6|5297.7|5295.9|0
1654014300000|2022-05-31 16:25:00|5304.4|5302.6|5322.7|5320.9|5323.1|5321.3|5304.4|5302.6|0
1654014600000|2022-05-31 16:30:00|5323.6|5321.8|5321.6|5319.8|5323.6|5321.8|5316.5|5314.7|0
1654014900000|2022-05-31 16:35:00|5322.8|5321|5336.2|5334.4|5336.6|5334.8|5322|5320.2|0
1654015200000|2022-05-31 16:40:00|5336.6|5334.8|5337.3|5335.5|5342|5340.2|5334.5|5332.7|0
1654015500000|2022-05-31 16:45:00|5337.1|5335.3|5333|5331.2|5343.4|5341.6|5330.3|5328.5|0
1654015800000|2022-05-31 16:50:00|5333.3|5331.5|5332.3|5330.5|5336.8|5335|5330.2|5328.4|0
1654016100000|2022-05-31 16:55:00|5332.4|5330.6|5328.3|5326.5|5340.3|5338.5|5327.4|5325.6|0
1654016400000|2022-05-31 17:00:00|5327.8|5326|5307.7|5305.9|5329.4|5327.6|5302.9|5301.1|0
1654016700000|2022-05-31 17:05:00|5307.8|5306|5322.9|5321.1|5325.8|5324|5307.7|5305.9|0
1654017000000|2022-05-31 17:10:00|5322.5|5320.7|5311.3|5309.5|5322.5|5320.7|5308.5|5306.7|0
1654017300000|2022-05-31 17:15:00|5311.8|5310|5294.4|5292.6|5311.9|5310.1|5288.4|5286.6|0
1654017600000|2022-05-31 17:20:00|5294.9|5293.1|5290.1|5288.3|5296.7|5294.9|5287|5285.2|0
1654017900000|2022-05-31 17:25:00|5289.9|5288.1|5288|5286.2|5296.8|5295|5279.3|5277.5|0
1654018200000|2022-05-31 17:30:00|5286.9|5285.1|5305.2|5303.4|5305.6|5303.8|5284.8|5283|0
1654018500000|2022-05-31 17:35:00|5304.8|5303|5302.1|5300.3|5309.6|5307.8|5294.4|5292.6|0
1654018800000|2022-05-31 17:40:00|5302.2|5300.4|5309.5|5307.7|5309.9|5308.1|5299.5|5297.7|0
1654019100000|2022-05-31 17:45:00|5309.4|5307.6|5308.6|5306.8|5313.7|5311.9|5304.5|5302.7|0
1654019400000|2022-05-31 17:50:00|5308.7|5306.9|5321.7|5319.9|5328.7|5326.9|5307|5305.2|0
1654019700000|2022-05-31 17:55:00|5322.2|5320.4|5335.1|5333.3|5335.2|5333.4|5321.1|5319.3|0
1654020000000|2022-05-31 18:00:00|5333.4|5331.6|5325.8|5324|5336|5334.2|5324.1|5322.3|0
1654020300000|2022-05-31 18:05:00|5325.4|5323.6|5331.4|5329.6|5332.6|5330.8|5318.9|5317.1|0
1654020600000|2022-05-31 18:10:00|5331.6|5329.8|5328.7|5326.9|5335.2|5333.4|5323.7|5321.9|0
1654020900000|2022-05-31 18:15:00|5328.9|5327.1|5332|5330.2|5332.9|5331.1|5326.2|5324.4|0
1654021200000|2022-05-31 18:20:00|5332.8|5331|5322.4|5320.6|5335.2|5333.4|5314|5312.2|0
1654021500000|2022-05-31 18:25:00|5322.3|5320.5|5316.7|5314.9|5323.2|5321.4|5311.6|5309.8|0
1654021800000|2022-05-31 18:30:00|5317.3|5315.5|5308.7|5306.9|5320.3|5318.5|5306.4|5304.6|0
1654022100000|2022-05-31 18:35:00|5308.8|5307|5309.1|5307.3|5313.8|5312|5306.4|5304.6|0
1654022400000|2022-05-31 18:40:00|5309.2|5307.4|5287.2|5285.4|5310.4|5308.6|5285.9|5284.1|0
1654022700000|2022-05-31 18:45:00|5287|5285.2|5275.8|5274|5287|5285.2|5266.7|5264.9|0
1654023000000|2022-05-31 18:50:00|5274.5|5272.7|5259.6|5257.8|5280.7|5278.9|5259.3|5257.5|0
1654023300000|2022-05-31 18:55:00|5260.2|5258.4|5265.2|5263.4|5266.8|5265|5246.2|5244.4|0
1654023600000|2022-05-31 19:00:00|5264.7|5262.9|5269.1|5267.3|5270.1|5268.3|5256|5254.2|0
1654023900000|2022-05-31 19:05:00|5269|5267.2|5289.7|5287.9|5291.5|5289.7|5263.7|5261.9|0
1654024200000|2022-05-31 19:10:00|5290.2|5288.4|5292.1|5290.3|5294.6|5292.8|5281.4|5279.6|0
1654024500000|2022-05-31 19:15:00|5291.7|5289.9|5295.9|5294.1|5309|5307.2|5291.7|5289.9|0
1654024800000|2022-05-31 19:20:00|5296.3|5294.5|5302.7|5300.9|5310.6|5308.8|5296.3|5294.5|0
1654025100000|2022-05-31 19:25:00|5302.6|5300.8|5303.6|5301.8|5308.1|5306.3|5297.5|5295.7|0
1654025400000|2022-05-31 19:30:00|5303.3|5301.5|5320.4|5318.6|5323.3|5321.5|5303.3|5301.5|0
1654025700000|2022-05-31 19:35:00|5320.2|5318.4|5316.2|5314.4|5321.6|5319.8|5309.9|5308.1|0
1654026000000|2022-05-31 19:40:00|5316.1|5314.3|5297.7|5295.9|5321.4|5319.6|5297.7|5295.9|0
1654026300000|2022-05-31 19:45:00|5297.2|5295.4|5293.9|5292.1|5305.4|5303.6|5287.9|5286.1|0
1654026600000|2022-05-31 19:50:00|5292.8|5291|5274.5|5272.7|5312.8|5311|5271.5|5269.7|0
1654026900000|2022-05-31 19:55:00|5274.4|5272.6|5261.3|5259.5|5275.1|5273.3|5258.2|5256.4|0
1654027200000|2022-05-31 20:00:00|5262|5260.2|5263.6|5260.6|5273|5270|5261.7|5258.7|0
1654027500000|2022-05-31 20:05:00|5263.2|5260.2|5261|5258|5263.2|5260.2|5258.2|5255.2|0
1654027800000|2022-05-31 20:10:00|5260.8|5257.8|5262.5|5259.5|5264.4|5261.4|5260.3|5257.3|0
1654028100000|2022-05-31 20:15:00|5262.4|5259.4|5267.6|5264.6|5267.7|5264.7|5262.4|5259.4|0
1654028400000|2022-05-31 20:20:00|5267.3|5264.3|5269|5266|5269.3|5266.3|5266.6|5263.6|0
1654028700000|2022-05-31 20:25:00|5269.1|5266.1|5268.9|5265.9|5269.2|5266.2|5266.8|5263.8|0
1654029000000|2022-05-31 20:30:00|5269.7|5266.7|5270.3|5267.3|5270.8|5267.8|5269.5|5266.5|0
1654029300000|2022-05-31 20:35:00|5270.4|5267.4|5269.9|5266.9|5270.8|5267.8|5269.1|5266.1|0
1654029600000|2022-05-31 20:40:00|5270.2|5267.2|5266.6|5263.6|5270.4|5267.4|5266.5|5263.5|0
1654029900000|2022-05-31 20:45:00|5266.9|5263.9|5266.4|5263.4|5266.9|5263.9|5264.9|5261.9|0
1654030200000|2022-05-31 20:50:00|5266.1|5263.1|5266.5|5263.5|5267.2|5264.2|5265.6|5262.6|0
1654030500000|2022-05-31 20:55:00|5266.3|5263.3|5265.8|5262.8|5267|5264|5265.8|5262.8|0
1654030800000|2022-05-31 21:00:00|5265.7|5262.7|5264.2|5261.2|5266|5263|5264.2|5261.2|0
1654031100000|2022-05-31 21:05:00|5264.1|5261.1|5266.2|5263.2|5266.2|5263.2|5264.1|5261.1|0
1654031400000|2022-05-31 21:10:00|5266.1|5263.1|5265|5262|5266.1|5263.1|5264.7|5261.7|0
1654031700000|2022-05-31 21:15:00|5265.3|5262.3|5265.6|5262.6|5266.1|5263.1|5265.1|5262.1|0
1654032000000|2022-05-31 21:20:00|5265.7|5262.7|5264.9|5261.9|5265.8|5262.8|5264.3|5261.3|0
1654032300000|2022-05-31 21:25:00|5265.3|5262.3|5265.7|5262.7|5266.1|5263.1|5265.2|5262.2|0
1654032600000|2022-05-31 21:30:00|5265.3|5262.3|5265.8|5262.8|5265.9|5262.9|5265.2|5262.2|0
1654032900000|2022-05-31 21:35:00|5265.9|5262.9|5266.4|5263.4|5266.4|5263.4|5265.7|5262.7|0
1654033200000|2022-05-31 21:40:00|5266.5|5263.5|5266.3|5263.3|5266.7|5263.7|5266.1|5263.1|0
1654033500000|2022-05-31 21:45:00|5266.4|5263.4|5266.4|5263.4|5266.7|5263.7|5266.1|5263.1|0
1654033800000|2022-05-31 21:50:00|5266.6|5263.6|5267.1|5264.1|5267.3|5264.3|5266.1|5263.1|0
1654034100000|2022-05-31 21:55:00|5267.2|5264.2|5267.7|5264.7|5267.9|5264.9|5266.7|5263.7|0
1654034400000|2022-05-31 22:00:00|5267.8|5264.8|5270.4|5267.4|5270.4|5267.4|5267.8|5264.8|0
1654034700000|2022-05-31 22:05:00|5270.5|5267.5|5273.3|5270.3|5273.5|5270.5|5270.4|5267.4|0
1654035000000|2022-05-31 22:10:00|5273.2|5270.2|5271.4|5268.4|5274.5|5271.5|5270.9|5267.9|0
1654035300000|2022-05-31 22:15:00|5271.5|5268.5|5272.3|5269.3|5272.5|5269.5|5271.1|5268.1|0
1654035600000|2022-05-31 22:20:00|5271.8|5268.8|5271.5|5268.5|5271.8|5268.8|5271.3|5268.3|0
1654035900000|2022-05-31 22:25:00|5271.7|5268.7|5271.4|5268.4|5271.8|5268.8|5270.6|5267.6|0
1654036200000|2022-05-31 22:30:00|5271.5|5268.5|5272.8|5269.8|5272.8|5269.8|5270.9|5267.9|0
1654036500000|2022-05-31 22:35:00|5272.7|5269.7|5274.4|5271.4|5274.4|5271.4|5272.5|5269.5|0
1654036800000|2022-05-31 22:40:00|5274.5|5271.5|5276.2|5273.2|5276.7|5273.7|5274.4|5271.4|0
1654037100000|2022-05-31 22:45:00|5276.1|5273.1|5278|5275|5278.2|5275.2|5276.1|5273.1|0
1654037400000|2022-05-31 22:50:00|5278.1|5275.1|5280.7|5277.7|5282.4|5279.4|5277.9|5274.9|0
1654037700000|2022-05-31 22:55:00|5280.6|5277.6|5282.4|5279.4|5282.5|5279.5|5280.4|5277.4|0
1654038000000|2022-05-31 23:00:00|5282.5|5279.5|5283.2|5280.2|5283.3|5280.3|5282.1|5279.1|0
1654038300000|2022-05-31 23:05:00|5282.9|5279.9|5282.5|5279.5|5283.4|5280.4|5282.4|5279.4|0
1654038600000|2022-05-31 23:10:00|5282.6|5279.6|5283.7|5280.7|5283.8|5280.8|5282.5|5279.5|0
1654038900000|2022-05-31 23:15:00|5283.6|5280.6|5283.4|5280.4|5283.8|5280.8|5282.6|5279.6|0
1654039200000|2022-05-31 23:20:00|5283.3|5280.3|5284|5281|5284.2|5281.2|5283|5280|0
1654039500000|2022-05-31 23:25:00|5283.9|5280.9|5285.3|5282.3|5286.2|5283.2|5283.9|5280.9|0
1654039800000|2022-05-31 23:30:00|5285.1|5282.1|5286.1|5283.1|5286.3|5283.3|5285.1|5282.1|0
1654040100000|2022-05-31 23:35:00|5286.2|5283.2|5286.8|5283.8|5287.5|5284.5|5285.8|5282.8|0
1654040400000|2022-05-31 23:40:00|5286.7|5283.7|5289|5286|5289|5286|5286.7|5283.7|0
1654040700000|2022-05-31 23:45:00|5289.2|5286.2|5291.4|5288.4|5291.5|5288.5|5289|5286|0
1654041000000|2022-05-31 23:50:00|5291.6|5288.6|5291|5288|5292|5289|5290.2|5287.2|0
1654041300000|2022-05-31 23:55:00|5291.3|5288.3|5294.8|5289.8|5294.8|5290.6|5289.5|5286.5|0
1654041600000|2022-06-01 00:00:00|5294.7|5289.7|5296.9|5291.9|5300.1|5295.1|5294.2|5289.2|0
1654041900000|2022-06-01 00:05:00|5297.1|5292.1|5298.2|5293.2|5300.2|5295.2|5296.2|5291.2|0
1654042200000|2022-06-01 00:10:00|5298.1|5293.1|5298.7|5293.7|5299.3|5294.3|5295.8|5290.8|0
1654042500000|2022-06-01 00:15:00|5298.6|5293.6|5294.8|5289.8|5299.9|5294.9|5294.6|5289.6|0
1654042800000|2022-06-01 00:20:00|5294.9|5289.9|5296|5291|5297.2|5292.2|5293.4|5288.4|0
1654043100000|2022-06-01 00:25:00|5295.8|5290.8|5296.2|5291.2|5298.5|5293.5|5295.5|5290.5|0
1654043400000|2022-06-01 00:30:00|5296.1|5291.1|5296.3|5291.3|5296.6|5291.6|5293.8|5288.8|0
1654043700000|2022-06-01 00:35:00|5296.2|5291.2|5292.7|5287.7|5296.2|5291.2|5290.8|5285.8|0
1654044000000|2022-06-01 00:40:00|5292.8|5287.8|5294.6|5289.6|5294.9|5289.9|5292.5|5287.5|0
1654044300000|2022-06-01 00:45:00|5294.5|5289.5|5295|5290|5296.3|5291.3|5294.1|5289.1|0
1654044600000|2022-06-01 00:50:00|5295.1|5290.1|5294.7|5289.7|5295.7|5290.7|5294.1|5289.1|0
1654044900000|2022-06-01 00:55:00|5294.8|5289.8|5291.2|5286.2|5295|5290|5290.5|5285.5|0
1654045200000|2022-06-01 01:00:00|5291.3|5286.3|5293.1|5288.1|5293.4|5288.4|5288.9|5283.9|0
1654045500000|2022-06-01 01:05:00|5293.2|5288.2|5294.1|5289.1|5294.4|5289.4|5292|5287|0
1654045800000|2022-06-01 01:10:00|5294.4|5289.4|5299.1|5294.1|5300.7|5295.7|5294.4|5289.4|0
1654046100000|2022-06-01 01:15:00|5299.2|5294.2|5300.2|5295.2|5302.5|5297.5|5298.4|5293.4|0
1654046400000|2022-06-01 01:20:00|5300.1|5295.1|5299|5294|5301.5|5296.5|5298.9|5293.9|0
1654046700000|2022-06-01 01:25:00|5298.9|5293.9|5298.6|5293.6|5300.3|5295.3|5298|5293|0
1654047000000|2022-06-01 01:30:00|5298.5|5293.5|5297.2|5292.2|5300.9|5295.9|5297|5292|0
1654047300000|2022-06-01 01:35:00|5297.1|5292.1|5298.9|5293.9|5300|5295|5292.8|5287.8|0
1654047600000|2022-06-01 01:40:00|5298.8|5293.8|5296.6|5291.6|5298.9|5293.9|5295.3|5290.3|0
1654047900000|2022-06-01 01:45:00|5296.9|5291.9|5297.8|5292.8|5300.6|5295.6|5296|5291|0
1654048200000|2022-06-01 01:50:00|5297.7|5292.7|5297.4|5292.4|5300.1|5295.1|5296.7|5291.7|0
1654048500000|2022-06-01 01:55:00|5297.3|5292.3|5296.6|5291.6|5299.1|5294.1|5296.2|5291.2|0
1654048800000|2022-06-01 02:00:00|5296.5|5291.5|5295.9|5290.9|5296.5|5291.5|5293.2|5288.2|0
1654049100000|2022-06-01 02:05:00|5295.7|5290.7|5292.4|5287.4|5296.1|5291.1|5290.5|5285.5|0
1654049400000|2022-06-01 02:10:00|5292.6|5287.6|5293.9|5288.9|5294.3|5289.3|5292.3|5287.3|0
1654049700000|2022-06-01 02:15:00|5294.1|5289.1|5294.1|5289.1|5295.1|5290.1|5293.3|5288.3|0
1654050000000|2022-06-01 02:20:00|5294.2|5289.2|5293.4|5288.4|5296.2|5291.2|5291.9|5286.9|0
1654050300000|2022-06-01 02:25:00|5293.3|5288.3|5292.2|5287.2|5294.3|5289.3|5291.9|5286.9|0
1654050600000|2022-06-01 02:30:00|5292|5287|5292.2|5287.2|5293.5|5288.5|5290.6|5285.6|0
1654050900000|2022-06-01 02:35:00|5292.3|5287.3|5293.4|5288.4|5293.7|5288.7|5290.8|5285.8|0
1654051200000|2022-06-01 02:40:00|5293.3|5288.3|5293.5|5288.5|5293.5|5288.5|5291.9|5286.9|0
1654051500000|2022-06-01 02:45:00|5293.6|5288.6|5291.5|5286.5|5293.9|5288.9|5291.2|5286.2|0
1654051800000|2022-06-01 02:50:00|5291.3|5286.3|5284.9|5279.9|5291.8|5286.8|5283.2|5278.2|0
1654052100000|2022-06-01 02:55:00|5284.8|5279.8|5283.5|5278.5|5286.5|5281.5|5282.3|5277.3|0
1654052400000|2022-06-01 03:00:00|5283.4|5278.4|5281.1|5276.1|5283.8|5278.8|5277.6|5272.6|0
1654052700000|2022-06-01 03:05:00|5281.2|5276.2|5278.9|5273.9|5282.1|5277.1|5278.2|5273.2|0
1654053000000|2022-06-01 03:10:00|5279|5274|5278.2|5273.2|5281.4|5276.4|5276.6|5271.6|0
1654053300000|2022-06-01 03:15:00|5277.8|5272.8|5281.3|5276.3|5281.6|5276.6|5277.2|5272.2|0
1654053600000|2022-06-01 03:20:00|5281.2|5276.2|5281.9|5276.9|5283.6|5278.6|5279.9|5274.9|0
1654053900000|2022-06-01 03:25:00|5281.8|5276.8|5282.2|5277.2|5284.1|5279.1|5281.7|5276.7|0
1654054200000|2022-06-01 03:30:00|5282.3|5277.3|5280.9|5275.9|5282.5|5277.5|5280.4|5275.4|0
1654054500000|2022-06-01 03:35:00|5280.8|5275.8|5280.7|5275.7|5281|5276|5278.3|5273.3|0
1654054800000|2022-06-01 03:40:00|5280.8|5275.8|5281.4|5276.4|5282.3|5277.3|5280.6|5275.6|0
1654055100000|2022-06-01 03:45:00|5281.6|5276.6|5285.8|5280.8|5285.9|5280.9|5281.6|5276.6|0
1654055400000|2022-06-01 03:50:00|5285.7|5280.7|5284|5279|5285.7|5280.7|5283.1|5278.1|0
1654055700000|2022-06-01 03:55:00|5284.1|5279.1|5284.5|5279.5|5285|5280|5283.6|5278.6|0
1654056000000|2022-06-01 04:00:00|5284.3|5279.3|5285.8|5280.8|5286.4|5281.4|5284.2|5279.2|0
1654056300000|2022-06-01 04:05:00|5285.7|5280.7|5275|5270|5286.8|5281.8|5274|5269|0
1654056600000|2022-06-01 04:10:00|5275.2|5270.2|5274.1|5269.1|5275.2|5270.2|5269.9|5264.9|0
1654056900000|2022-06-01 04:15:00|5274|5269|5273.6|5268.6|5274.9|5269.9|5271.9|5266.9|0
1654057200000|2022-06-01 04:20:00|5273.5|5268.5|5275.5|5270.5|5275.8|5270.8|5272.9|5267.9|0
1654057500000|2022-06-01 04:25:00|5275.4|5270.4|5278.8|5273.8|5278.9|5273.9|5274.2|5269.2|0
1654057800000|2022-06-01 04:30:00|5278.9|5273.9|5277|5272|5279.1|5274.1|5276.7|5271.7|0
1654058100000|2022-06-01 04:35:00|5277.1|5272.1|5280.8|5275.8|5281.1|5276.1|5276|5271|0
1654058400000|2022-06-01 04:40:00|5280.9|5275.9|5279.1|5274.1|5280.9|5275.9|5277.7|5272.7|0
1654058700000|2022-06-01 04:45:00|5279|5274|5278.9|5273.9|5280.3|5275.3|5277.1|5272.1|0
1654059000000|2022-06-01 04:50:00|5278.8|5273.8|5278.9|5273.9|5279.4|5274.4|5276.6|5271.6|0
1654059300000|2022-06-01 04:55:00|5279|5274|5284.4|5279.4|5284.9|5279.9|5279|5274|0
1654059600000|2022-06-01 05:00:00|5284.3|5279.3|5285.1|5280.1|5287.6|5282.6|5282.2|5277.2|0
1654059900000|2022-06-01 05:05:00|5285|5280|5287.2|5282.2|5291.1|5286.1|5285|5280|0
1654060200000|2022-06-01 05:10:00|5286.9|5281.9|5283|5278|5287.5|5282.5|5281.6|5276.6|0
1654060500000|2022-06-01 05:15:00|5283.1|5278.1|5280|5275|5285.2|5280.2|5278.8|5273.8|0
1654060800000|2022-06-01 05:20:00|5279.9|5274.9|5277.6|5272.6|5281.2|5276.2|5276.1|5271.1|0
1654061100000|2022-06-01 05:25:00|5277.5|5272.5|5277.9|5272.9|5279.8|5274.8|5276.1|5271.1|0
1654061400000|2022-06-01 05:30:00|5277.4|5272.4|5264.7|5259.7|5277.4|5272.4|5263.9|5258.9|0
1654061700000|2022-06-01 05:35:00|5264.4|5259.4|5268.1|5263.1|5268.9|5263.9|5264.4|5259.4|0
1654062000000|2022-06-01 05:40:00|5268.3|5263.3|5268.9|5263.9|5270.8|5265.8|5267.5|5262.5|0
1654062300000|2022-06-01 05:45:00|5269|5264|5259|5254|5270.1|5265.1|5259|5254|0
1654062600000|2022-06-01 05:50:00|5258.9|5253.9|5261.7|5256.7|5264.8|5259.8|5257.7|5252.7|0
1654062900000|2022-06-01 05:55:00|5261.6|5256.6|5263.8|5258.8|5263.9|5258.9|5258.8|5253.8|0
1654063200000|2022-06-01 06:00:00|5263.9|5258.9|5265.9|5260.9|5267.2|5262.2|5259.7|5254.7|0
1654063500000|2022-06-01 06:05:00|5265.8|5260.8|5272.8|5267.8|5273|5268|5265.5|5260.5|0
1654063800000|2022-06-01 06:10:00|5272.9|5267.9|5272|5267|5275.7|5270.7|5271.5|5266.5|0
1654064100000|2022-06-01 06:15:00|5271.9|5266.9|5267.7|5262.7|5273.7|5268.7|5267.3|5262.3|0
1654064400000|2022-06-01 06:20:00|5267.5|5262.5|5275.7|5270.7|5276.1|5271.1|5266.3|5261.3|0
1654064700000|2022-06-01 06:25:00|5275.6|5270.6|5269.6|5264.6|5275.6|5270.6|5269.2|5264.2|0
1654065000000|2022-06-01 06:30:00|5269.8|5264.8|5269.3|5264.3|5272.9|5267.9|5269|5264|0
1654065300000|2022-06-01 06:35:00|5269.2|5264.2|5270.4|5265.4|5271.7|5266.7|5265.1|5260.1|0
1654065600000|2022-06-01 06:40:00|5270.5|5265.5|5274.3|5269.3|5276.9|5271.9|5270.3|5265.3|0
1654065900000|2022-06-01 06:45:00|5274.4|5269.4|5280.3|5275.3|5280.4|5275.4|5272.7|5267.7|0
1654066200000|2022-06-01 06:50:00|5280.1|5275.1|5278.4|5273.4|5280.3|5275.3|5275.8|5270.8|0
1654066500000|2022-06-01 06:55:00|5278.3|5273.3|5279.6|5274.6|5281.6|5276.6|5277.2|5272.2|0
1654066800000|2022-06-01 07:00:00|5279.2|5274.2|5279.8|5274.8|5285.7|5280.7|5275.1|5270.1|0
1654067100000|2022-06-01 07:05:00|5280.3|5275.3|5281|5276|5285.5|5280.5|5274.8|5269.8|0
1654067400000|2022-06-01 07:10:00|5281.2|5276.2|5282.2|5277.2|5287.6|5282.6|5279.6|5274.6|0
1654067700000|2022-06-01 07:15:00|5282.1|5277.1|5282.2|5277.2|5285.1|5280.1|5280.1|5275.1|0
1654068000000|2022-06-01 07:20:00|5282.3|5277.3|5277|5272|5283.8|5278.8|5275.3|5270.3|0
1654068300000|2022-06-01 07:25:00|5277.1|5272.1|5278|5273|5281.9|5276.9|5273.9|5268.9|0
1654068600000|2022-06-01 07:30:00|5277.9|5272.9|5283.7|5278.7|5284.4|5279.4|5274|5269|0
1654068900000|2022-06-01 07:35:00|5283.6|5278.6|5279.6|5274.6|5285.8|5280.8|5279.5|5274.5|0
1654069200000|2022-06-01 07:40:00|5280|5275|5270.7|5265.7|5280.7|5275.7|5266.7|5261.7|0
1654069500000|2022-06-01 07:45:00|5270.9|5265.9|5272.9|5267.9|5273.8|5268.8|5267.6|5262.6|0
1654069800000|2022-06-01 07:50:00|5273|5268|5270.5|5265.5|5275.3|5270.3|5269.1|5264.1|0
1654070100000|2022-06-01 07:55:00|5270.6|5265.6|5271|5266|5277.5|5272.5|5270.6|5265.6|0
1654070400000|2022-06-01 08:00:00|5271.1|5266.1|5279.8|5276.8|5283.1|5280.1|5271.1|5266.1|0
1654070700000|2022-06-01 08:05:00|5278.7|5275.7|5255.8|5252.8|5279.6|5276.6|5248.7|5245.7|0
1654071000000|2022-06-01 08:10:00|5255.7|5252.7|5246.1|5243.1|5257|5254|5246.1|5243.1|0
1654071300000|2022-06-01 08:15:00|5246.6|5243.6|5247.7|5244.7|5249.7|5246.7|5246.5|5243.5|0
1654071600000|2022-06-01 08:20:00|5247.6|5244.6|5251.1|5248.1|5251.1|5248.1|5245.3|5242.3|0
1654071900000|2022-06-01 08:25:00|5250.9|5247.9|5257.9|5254.9|5258.9|5255.9|5250.9|5247.9|0
1654072200000|2022-06-01 08:30:00|5258|5255|5260.4|5257.4|5264.3|5261.3|5257.8|5254.8|0
1654072500000|2022-06-01 08:35:00|5260.3|5257.3|5260.9|5257.9|5262.3|5259.3|5257.9|5254.9|0
1654072800000|2022-06-01 08:40:00|5261|5258|5261.2|5258.2|5264.5|5261.5|5259.6|5256.6|0
1654073100000|2022-06-01 08:45:00|5261.3|5258.3|5265.9|5262.9|5266|5263|5261.3|5258.3|0
1654073400000|2022-06-01 08:50:00|5265.8|5262.8|5264.1|5261.1|5265.9|5262.9|5263.9|5260.9|0
1654073700000|2022-06-01 08:55:00|5264.2|5261.2|5264.6|5261.6|5265.2|5262.2|5263.5|5260.5|0
1654074000000|2022-06-01 09:00:00|5264.4|5261.4|5265.8|5262.8|5266.1|5263.1|5263.6|5260.6|0
1654074300000|2022-06-01 09:05:00|5265.4|5262.4|5267.6|5264.6|5268.9|5265.9|5265.4|5262.4|0
1654074600000|2022-06-01 09:10:00|5267.4|5264.4|5269.3|5266.3|5270|5267|5266.6|5263.6|0
1654074900000|2022-06-01 09:15:00|5269.4|5266.4|5270.2|5267.2|5270.7|5267.7|5269.3|5266.3|0
1654075200000|2022-06-01 09:20:00|5270.3|5267.3|5272.9|5269.9|5273.8|5270.8|5269.2|5266.2|0
1654075500000|2022-06-01 09:25:00|5273.1|5270.1|5273.5|5270.5|5274.4|5271.4|5273|5270|0
1654075800000|2022-06-01 09:30:00|5273.4|5270.4|5273.8|5270.8|5273.9|5270.9|5272.3|5269.3|0
1654076100000|2022-06-01 09:35:00|5273.7|5270.7|5272.1|5269.1|5274.7|5271.7|5270.9|5267.9|0
1654076400000|2022-06-01 09:40:00|5272.2|5269.2|5271.1|5268.1|5272.2|5269.2|5270.3|5267.3|0
1654076700000|2022-06-01 09:45:00|5271.2|5268.2|5264.8|5261.8|5271.3|5268.3|5264.8|5261.8|0
1654077000000|2022-06-01 09:50:00|5265.2|5262.2|5266.1|5263.1|5266.7|5263.7|5264|5261|0
1654077300000|2022-06-01 09:55:00|5266.2|5263.2|5264.5|5261.5|5266.5|5263.5|5264.5|5261.5|0
1654077600000|2022-06-01 10:00:00|5264.4|5261.4|5266.5|5263.5|5266.8|5263.8|5264.4|5261.4|0
1654077900000|2022-06-01 10:05:00|5266.4|5263.4|5260.4|5257.4|5266.4|5263.4|5260.4|5257.4|0
1654078200000|2022-06-01 10:10:00|5260.5|5257.5|5261|5258|5261|5258|5258.8|5255.8|0
1654078500000|2022-06-01 10:15:00|5260.7|5257.7|5264.2|5261.2|5264.4|5261.4|5260.7|5257.7|0
1654078800000|2022-06-01 10:20:00|5264.3|5261.3|5262.9|5259.9|5264.5|5261.5|5261.3|5258.3|0
1654079100000|2022-06-01 10:25:00|5263|5260|5264|5261|5265.5|5262.5|5261.4|5258.4|0
1654079400000|2022-06-01 10:30:00|5264.2|5261.2|5267.3|5264.3|5268.8|5265.8|5262.6|5259.6|0
1654079700000|2022-06-01 10:35:00|5267.2|5264.2|5263.8|5260.8|5268.1|5265.1|5261.9|5258.9|0
1654080000000|2022-06-01 10:40:00|5264|5261|5266.6|5263.6|5266.6|5263.6|5262.8|5259.8|0
1654080300000|2022-06-01 10:45:00|5266.3|5263.3|5264|5261|5266.8|5263.8|5264|5261|0
1654080600000|2022-06-01 10:50:00|5263.8|5260.8|5259.8|5256.8|5264.5|5261.5|5259.8|5256.8|0
1654080900000|2022-06-01 10:55:00|5260.1|5257.1|5263.1|5260.1|5264|5261|5259.1|5256.1|0
1654081200000|2022-06-01 11:00:00|5264.7|5261.7|5269.6|5266.6|5270.3|5267.3|5264.7|5261.7|0
1654081500000|2022-06-01 11:05:00|5269.8|5266.8|5274|5271|5275.8|5272.8|5269.1|5266.1|0
1654081800000|2022-06-01 11:10:00|5274.3|5271.3|5276.2|5273.2|5277.4|5274.4|5274.1|5271.1|0
1654082100000|2022-06-01 11:15:00|5276.4|5273.4|5274.7|5271.7|5278.2|5275.2|5274.7|5271.7|0
1654082400000|2022-06-01 11:20:00|5274.6|5271.6|5276.5|5273.5|5276.5|5273.5|5272.1|5269.1|0
1654082700000|2022-06-01 11:25:00|5276.3|5273.3|5277.8|5274.8|5278.5|5275.5|5276.3|5273.3|0
1654083000000|2022-06-01 11:30:00|5277.7|5274.7|5278.9|5275.9|5280.1|5277.1|5274.4|5271.4|0
1654083300000|2022-06-01 11:35:00|5278.7|5275.7|5280.2|5277.2|5282.4|5279.4|5278.7|5275.7|0
1654083600000|2022-06-01 11:40:00|5280|5277|5275|5272|5280|5277|5274.9|5271.9|0
1654083900000|2022-06-01 11:45:00|5274.7|5271.7|5279.6|5276.6|5280.3|5277.3|5274.4|5271.4|0
1654084200000|2022-06-01 11:50:00|5279.7|5276.7|5279.4|5276.4|5280|5277|5278.5|5275.5|0
1654084500000|2022-06-01 11:55:00|5279.6|5276.6|5287.3|5284.3|5287.3|5284.3|5279.6|5276.6|0
1654084800000|2022-06-01 12:00:00|5287.4|5284.4|5293.7|5290.7|5294.9|5291.9|5287.4|5284.4|0
1654085100000|2022-06-01 12:05:00|5293.8|5290.8|5294|5291|5296.9|5293.9|5292.7|5289.7|0
1654085400000|2022-06-01 12:10:00|5294.1|5291.1|5293.8|5290.8|5294.7|5291.7|5292.8|5289.8|0
1654085700000|2022-06-01 12:15:00|5293.7|5290.7|5289.5|5286.5|5295.1|5292.1|5289.3|5286.3|0
1654086000000|2022-06-01 12:20:00|5289.2|5286.2|5297.6|5294.6|5298.8|5295.8|5289|5286|0
1654086300000|2022-06-01 12:25:00|5297.5|5294.5|5303.2|5300.2|5306.2|5303.2|5296.9|5293.9|0
1654086600000|2022-06-01 12:30:00|5303|5300|5304.1|5301.1|5304.2|5301.2|5300|5297|0
1654086900000|2022-06-01 12:35:00|5304|5301|5302.3|5299.3|5304.5|5301.5|5301.6|5298.6|0
1654087200000|2022-06-01 12:40:00|5302.2|5299.2|5303.1|5300.1|5303.1|5300.1|5298|5295|0
1654087500000|2022-06-01 12:45:00|5303.2|5300.2|5297.3|5294.3|5303.3|5300.3|5297.2|5294.2|0
1654087800000|2022-06-01 12:50:00|5297.4|5294.4|5300|5297|5300.1|5297.1|5296.9|5293.9|0
1654088100000|2022-06-01 12:55:00|5300.1|5297.1|5295.3|5292.3|5301|5298|5295.3|5292.3|0
1654088400000|2022-06-01 13:00:00|5295.4|5292.4|5291.5|5288.5|5297.8|5294.8|5291.2|5288.2|0
1654088700000|2022-06-01 13:05:00|5291.6|5288.6|5299.1|5296.1|5299.3|5296.3|5291.5|5288.5|0
1654089000000|2022-06-01 13:10:00|5299.3|5296.3|5304.8|5301.8|5306.6|5303.6|5299|5296|0
1654089300000|2022-06-01 13:15:00|5305|5302|5311.3|5308.3|5311.4|5308.4|5304.7|5301.7|0
1654089600000|2022-06-01 13:20:00|5311.5|5308.5|5310.8|5307.8|5312.1|5309.1|5306.9|5303.9|0
1654089900000|2022-06-01 13:25:00|5314.9|5311.9|5306|5303|5320.6|5317.6|5305.4|5302.4|0
1654090200000|2022-06-01 13:30:00|5305.1|5302.1|5342.2|5340.4|5345.6|5343.8|5305.1|5302.1|0
1654090500000|2022-06-01 13:35:00|5342.4|5340.6|5333.3|5331.5|5361.2|5359.4|5331.6|5329.8|0
1654090800000|2022-06-01 13:40:00|5333.2|5331.4|5350.8|5349|5352.6|5350.8|5325.8|5324|0
1654091100000|2022-06-01 13:45:00|5352.4|5350.6|5352.1|5350.3|5369.1|5367.3|5343.6|5341.8|0
1654091400000|2022-06-01 13:50:00|5352.9|5351.1|5376.8|5375|5376.8|5375|5343.9|5342.1|0
1654091700000|2022-06-01 13:55:00|5377.3|5375.5|5375.1|5373.3|5382|5380.2|5366.1|5364.3|0
1654092000000|2022-06-01 14:00:00|5375.3|5373.5|5355.1|5353.3|5381.2|5379.4|5338.3|5336.5|0
1654092300000|2022-06-01 14:05:00|5356.8|5355|5322.9|5321.1|5356.8|5355|5315.6|5313.8|0
1654092600000|2022-06-01 14:10:00|5323.3|5321.5|5316.9|5315.1|5329.6|5327.8|5306.3|5304.5|0
1654092900000|2022-06-01 14:15:00|5316.8|5315|5278.3|5276.5|5316.8|5315|5276.4|5274.6|0
1654093200000|2022-06-01 14:20:00|5278.2|5276.4|5283.4|5281.6|5293.9|5292.1|5278|5276.2|0
1654093500000|2022-06-01 14:25:00|5283.2|5281.4|5271.6|5269.8|5291.8|5290|5267.6|5265.8|0
1654093800000|2022-06-01 14:30:00|5271.4|5269.6|5254.3|5252.5|5283.5|5281.7|5254.3|5252.5|0
1654094100000|2022-06-01 14:35:00|5252.5|5250.7|5260.7|5258.9|5260.7|5258.9|5238.7|5236.9|0
1654094400000|2022-06-01 14:40:00|5260.5|5258.7|5281.7|5279.9|5282.1|5280.3|5260.5|5258.7|0
1654094700000|2022-06-01 14:45:00|5281.5|5279.7|5263.7|5261.9|5284|5282.2|5263.6|5261.8|0
1654095000000|2022-06-01 14:50:00|5264.2|5262.4|5294.6|5292.8|5296.1|5294.3|5260|5258.2|0
1654095300000|2022-06-01 14:55:00|5292.1|5290.3|5286.5|5284.7|5300.9|5299.1|5285.8|5284|0
1654095600000|2022-06-01 15:00:00|5285.6|5283.8|5272.2|5270.4|5285.7|5283.9|5262.1|5260.3|0
1654095900000|2022-06-01 15:05:00|5272.1|5270.3|5254.4|5252.6|5277.4|5275.6|5254.2|5252.4|0
1654096200000|2022-06-01 15:10:00|5254.5|5252.7|5260.3|5258.5|5269.5|5267.7|5253.4|5251.6|0
1654096500000|2022-06-01 15:15:00|5259.4|5257.6|5244.3|5242.5|5261.7|5259.9|5237.6|5235.8|0
1654096800000|2022-06-01 15:20:00|5243.9|5242.1|5229|5227.2|5243.9|5242.1|5220.9|5219.1|0
1654097100000|2022-06-01 15:25:00|5229.2|5227.4|5237.8|5236|5238.2|5236.4|5221.3|5219.5|0
1654097400000|2022-06-01 15:30:00|5238|5236.2|5226.8|5225|5242.6|5240.8|5225.9|5224.1|0
1654097700000|2022-06-01 15:35:00|5226.9|5225.1|5226.1|5224.3|5229.4|5227.6|5214.9|5213.1|0
1654098000000|2022-06-01 15:40:00|5225.7|5223.9|5209.7|5207.9|5227|5225.2|5209.5|5207.7|0
1654098300000|2022-06-01 15:45:00|5209.2|5207.4|5212.8|5211|5223.8|5222|5207.1|5205.3|0
1654098600000|2022-06-01 15:50:00|5213|5211.2|5219.6|5217.8|5220.9|5219.1|5207.8|5206|0
1654098900000|2022-06-01 15:55:00|5220.1|5218.3|5209.3|5207.5|5222.6|5220.8|5207.2|5205.4|0
1654099200000|2022-06-01 16:00:00|5209.2|5207.4|5189.8|5188|5210.5|5208.7|5186|5184.2|0
1654099500000|2022-06-01 16:05:00|5189.7|5187.9|5195.6|5193.8|5203.4|5201.6|5189.1|5187.3|0
1654099800000|2022-06-01 16:10:00|5195.4|5193.6|5195.5|5193.7|5196.1|5194.3|5180.1|5178.3|0
1654100100000|2022-06-01 16:15:00|5195.6|5193.8|5208.6|5206.8|5210.4|5208.6|5194.8|5193|0
1654100400000|2022-06-01 16:20:00|5207.2|5205.4|5212.8|5211|5215|5213.2|5206.1|5204.3|0
1654100700000|2022-06-01 16:25:00|5212.7|5210.9|5194.5|5192.7|5214.5|5212.7|5194.4|5192.6|0
1654101000000|2022-06-01 16:30:00|5194.4|5192.6|5212.2|5210.4|5218.2|5216.4|5193.1|5191.3|0
1654101300000|2022-06-01 16:35:00|5212.3|5210.5|5205.5|5203.7|5214.7|5212.9|5199.8|5198|0
1654101600000|2022-06-01 16:40:00|5205.1|5203.3|5195.5|5193.7|5210.6|5208.8|5194.7|5192.9|0
1654101900000|2022-06-01 16:45:00|5195.1|5193.3|5187.1|5185.3|5197.5|5195.7|5181.6|5179.8|0
1654102200000|2022-06-01 16:50:00|5188.5|5186.7|5203.5|5201.7|5203.5|5201.7|5182.2|5180.4|0
1654102500000|2022-06-01 16:55:00|5202.8|5201|5204.8|5203|5208.2|5206.4|5197.7|5195.9|0
1654102800000|2022-06-01 17:00:00|5204.7|5202.9|5207.4|5205.6|5213.8|5212|5202.2|5200.4|0
1654103100000|2022-06-01 17:05:00|5206.7|5204.9|5227|5225.2|5227.1|5225.3|5205.8|5204|0
1654103400000|2022-06-01 17:10:00|5226.1|5224.3|5215.3|5213.5|5231.6|5229.8|5213.7|5211.9|0
1654103700000|2022-06-01 17:15:00|5215.4|5213.6|5216.9|5215.1|5224.7|5222.9|5212.5|5210.7|0
1654104000000|2022-06-01 17:20:00|5216.8|5215|5207.6|5205.8|5224.1|5222.3|5205.2|5203.4|0
1654104300000|2022-06-01 17:25:00|5208|5206.2|5212.5|5210.7|5218.6|5216.8|5207.3|5205.5|0
1654104600000|2022-06-01 17:30:00|5212.3|5210.5|5214.1|5212.3|5215.2|5213.4|5198|5196.2|0
1654104900000|2022-06-01 17:35:00|5214.4|5212.6|5224.2|5222.4|5226.2|5224.4|5212.8|5211|0
1654105200000|2022-06-01 17:40:00|5223.8|5222|5226.7|5224.9|5228.2|5226.4|5220.2|5218.4|0
1654105500000|2022-06-01 17:45:00|5227.4|5225.6|5219.7|5217.9|5229.6|5227.8|5215.9|5214.1|0
1654105800000|2022-06-01 17:50:00|5220|5218.2|5214.1|5212.3|5224.8|5223|5212.5|5210.7|0
1654106100000|2022-06-01 17:55:00|5213.1|5211.3|5227.5|5225.7|5235.7|5233.9|5213|5211.2|0
1654106400000|2022-06-01 18:00:00|5227|5225.2|5234.2|5232.4|5236.5|5234.7|5224|5222.2|0
1654106700000|2022-06-01 18:05:00|5234.1|5232.3|5238.2|5236.4|5242.3|5240.5|5229.1|5227.3|0
1654107000000|2022-06-01 18:10:00|5237.7|5235.9|5242.6|5240.8|5246.8|5245|5232.1|5230.3|0
1654107300000|2022-06-01 18:15:00|5243|5241.2|5239.2|5237.4|5251.2|5249.4|5233.2|5231.4|0
1654107600000|2022-06-01 18:20:00|5239.1|5237.3|5258.9|5257.1|5262.8|5261|5236.3|5234.5|0
1654107900000|2022-06-01 18:25:00|5258.7|5256.9|5267.9|5266.1|5272|5270.2|5256.9|5255.1|0
1654108200000|2022-06-01 18:30:00|5268.7|5266.9|5269.3|5267.5|5272.6|5270.8|5264|5262.2|0
1654108500000|2022-06-01 18:35:00|5268.6|5266.8|5264.2|5262.4|5276.4|5274.6|5264.2|5262.4|0
1654108800000|2022-06-01 18:40:00|5264|5262.2|5276.6|5274.8|5277.7|5275.9|5263.5|5261.7|0
1654109100000|2022-06-01 18:45:00|5276.9|5275.1|5268.2|5266.4|5278.7|5276.9|5266.7|5264.9|0
1654109400000|2022-06-01 18:50:00|5268.1|5266.3|5256.3|5254.5|5268.5|5266.7|5254.7|5252.9|0
1654109700000|2022-06-01 18:55:00|5256|5254.2|5255|5253.2|5263|5261.2|5249.3|5247.5|0
1654110000000|2022-06-01 19:00:00|5254.9|5253.1|5246.6|5244.8|5259.3|5257.5|5240.6|5238.8|0
1654110300000|2022-06-01 19:05:00|5245.8|5244|5254.7|5252.9|5260.4|5258.6|5245.7|5243.9|0
1654110600000|2022-06-01 19:10:00|5254.2|5252.4|5268.9|5267.1|5270.9|5269.1|5252.3|5250.5|0
1654110900000|2022-06-01 19:15:00|5268.1|5266.3|5267.2|5265.4|5276.9|5275.1|5261.6|5259.8|0
1654111200000|2022-06-01 19:20:00|5267.1|5265.3|5265.8|5264|5271.6|5269.8|5263.5|5261.7|0
1654111500000|2022-06-01 19:25:00|5265.9|5264.1|5250.8|5249|5265.9|5264.1|5248.8|5247|0
1654111800000|2022-06-01 19:30:00|5251.1|5249.3|5227|5225.2|5251.1|5249.3|5223|5221.2|0
1654112100000|2022-06-01 19:35:00|5227.1|5225.3|5241.4|5239.6|5241.4|5239.6|5219.2|5217.4|0
1654112400000|2022-06-01 19:40:00|5242.2|5240.4|5239.5|5237.7|5252.5|5250.7|5239|5237.2|0
1654112700000|2022-06-01 19:45:00|5238.5|5236.7|5243.6|5241.8|5245.9|5244.1|5230.3|5228.5|0
1654113000000|2022-06-01 19:50:00|5246.5|5244.7|5221.9|5220.1|5249.3|5247.5|5220|5218.2|0
1654113300000|2022-06-01 19:55:00|5223|5221.2|5213.8|5212|5225.9|5224.1|5211.6|5209.8|0
1654113600000|2022-06-01 20:00:00|5214.4|5211.4|5210.8|5207.8|5215.9|5212.9|5207.7|5204.7|0
1654113900000|2022-06-01 20:05:00|5211|5208|5207.8|5204.8|5211.6|5208.6|5206.1|5203.1|0
1654114200000|2022-06-01 20:10:00|5208|5205|5207.2|5204.2|5208.4|5205.4|5206.3|5203.3|0
1654114500000|2022-06-01 20:15:00|5207.3|5204.3|5205.3|5202.3|5208.6|5205.6|5205.2|5202.2|0
1654114800000|2022-06-01 20:20:00|5205.2|5202.2|5205.1|5202.1|5205.4|5202.4|5202.5|5199.5|0
1654115100000|2022-06-01 20:25:00|5205.2|5202.2|5207.4|5204.4|5207.9|5204.9|5205.1|5202.1|0
1654115400000|2022-06-01 20:30:00|5207.2|5204.2|5209.4|5206.4|5209.9|5206.9|5207.2|5204.2|0
1654115700000|2022-06-01 20:35:00|5209.3|5206.3|5208.1|5205.1|5209.3|5206.3|5207.9|5204.9|0
1654116000000|2022-06-01 20:40:00|5207.8|5204.8|5206.7|5203.7|5207.8|5204.8|5206.6|5203.6|0
1654116300000|2022-06-01 20:45:00|5206.6|5203.6|5207|5204|5207|5204|5206.3|5203.3|0
1654116600000|2022-06-01 20:50:00|5206.9|5203.9|5206.5|5203.5|5206.9|5203.9|5205.6|5202.6|0
1654116900000|2022-06-01 20:55:00|5206.4|5203.4|5206|5203|5206.4|5203.4|5204.6|5201.6|0
1654117200000|2022-06-01 21:00:00|5206.3|5203.3|5207.5|5204.5|5207.7|5204.7|5205.8|5202.8|0
1654117500000|2022-06-01 21:05:00|5207.4|5204.4|5209.6|5206.6|5210.1|5207.1|5207.3|5204.3|0
1654117800000|2022-06-01 21:10:00|5209.7|5206.7|5210.1|5207.1|5210.3|5207.3|5208.9|5205.9|0
1654118100000|2022-06-01 21:15:00|5210|5207|5211|5208|5211|5208|5209.8|5206.8|0
1654118400000|2022-06-01 21:20:00|5211.1|5208.1|5213.4|5210.4|5213.8|5210.8|5211|5208|0
1654118700000|2022-06-01 21:25:00|5213|5210|5213|5210|5213.3|5210.3|5212.7|5209.7|0
1654119000000|2022-06-01 21:30:00|5212.9|5209.9|5212.8|5209.8|5213.2|5210.2|5212.4|5209.4|0
1654119300000|2022-06-01 21:35:00|5212.9|5209.9|5211.6|5208.6|5213|5210|5211.5|5208.5|0
1654119600000|2022-06-01 21:40:00|5211.7|5208.7|5212.3|5209.3|5212.8|5209.8|5211.6|5208.6|0
1654119900000|2022-06-01 21:45:00|5212.1|5209.1|5211.6|5208.6|5212.9|5209.9|5211.5|5208.5|0
1654120200000|2022-06-01 21:50:00|5211.5|5208.5|5211.2|5208.2|5211.6|5208.6|5210.6|5207.6|0
1654120500000|2022-06-01 21:55:00|5211.1|5208.1|5211.8|5208.8|5212.2|5209.2|5210.4|5207.4|0
1654120800000|2022-06-01 22:00:00|5212|5209|5212.5|5209.5|5212.5|5209.5|5211.2|5208.2|0
1654121100000|2022-06-01 22:05:00|5212.4|5209.4|5213.5|5210.5|5213.9|5210.9|5212.2|5209.2|0
1654121400000|2022-06-01 22:10:00|5213.7|5210.7|5213.2|5210.2|5214|5211|5212.5|5209.5|0
1654121700000|2022-06-01 22:15:00|5213.3|5210.3|5212.7|5209.7|5214.3|5211.3|5212.6|5209.6|0
1654122000000|2022-06-01 22:20:00|5212.8|5209.8|5212.5|5209.5|5213.4|5210.4|5212.4|5209.4|0
1654122300000|2022-06-01 22:25:00|5212.3|5209.3|5211.3|5208.3|5212.9|5209.9|5211.1|5208.1|0
1654122600000|2022-06-01 22:30:00|5211.1|5208.1|5209.9|5206.9|5211.5|5208.5|5209.9|5206.9|0
1654122900000|2022-06-01 22:35:00|5209.8|5206.8|5208.2|5205.2|5210|5207|5208|5205|0
1654123200000|2022-06-01 22:40:00|5208.3|5205.3|5209.5|5206.5|5210.7|5207.7|5208.3|5205.3|0
1654123500000|2022-06-01 22:45:00|5209.6|5206.6|5206.7|5203.7|5209.6|5206.6|5206.6|5203.6|0
1654123800000|2022-06-01 22:50:00|5206.8|5203.8|5205.9|5202.9|5207|5204|5205.5|5202.5|0
1654124100000|2022-06-01 22:55:00|5205.5|5202.5|5206.2|5203.2|5206.6|5203.6|5205.5|5202.5|0
1654124400000|2022-06-01 23:00:00|5206.4|5203.4|5205.4|5202.4|5206.4|5203.4|5205.3|5202.3|0
1654124700000|2022-06-01 23:05:00|5205.6|5202.6|5205.2|5202.2|5205.8|5202.8|5205.1|5202.1|0
1654125000000|2022-06-01 23:10:00|5205.1|5202.1|5203.7|5200.7|5205.1|5202.1|5203.7|5200.7|0
1654125300000|2022-06-01 23:15:00|5204|5201|5204.6|5201.6|5205|5202|5203.7|5200.7|0
1654125600000|2022-06-01 23:20:00|5205.9|5202.9|5204.3|5201.3|5205.9|5202.9|5204|5201|0
1654125900000|2022-06-01 23:25:00|5204.4|5201.4|5205.4|5202.4|5206.2|5203.2|5204.4|5201.4|0
1654126200000|2022-06-01 23:30:00|5205.5|5202.5|5205.6|5202.6|5206.1|5203.1|5205|5202|0
1654126500000|2022-06-01 23:35:00|5205.5|5202.5|5204.6|5201.6|5205.5|5202.5|5204.4|5201.4|0
1654126800000|2022-06-01 23:40:00|5204.5|5201.5|5201.2|5198.2|5204.5|5201.5|5200.9|5197.9|0
1654127100000|2022-06-01 23:45:00|5201.3|5198.3|5199|5196|5201.9|5198.9|5199|5196|0
1654127400000|2022-06-01 23:50:00|5199.1|5196.1|5197.3|5194.3|5200.2|5197.2|5196.7|5193.7|0
1654127700000|2022-06-01 23:55:00|5197.4|5194.4|5195.3|5190.3|5197.4|5194.4|5192.8|5189.8|0
1654128000000|2022-06-02 00:00:00|5195.2|5190.2|5192.3|5187.3|5199.2|5194.2|5191.9|5186.9|0
1654128300000|2022-06-02 00:05:00|5192.2|5187.2|5197.1|5192.1|5197.7|5192.7|5189.3|5184.3|0
1654128600000|2022-06-02 00:10:00|5197.3|5192.3|5201.7|5196.7|5202.7|5197.7|5195.6|5190.6|0
1654128900000|2022-06-02 00:15:00|5201.3|5196.3|5213.3|5208.3|5213.3|5208.3|5201.3|5196.3|0
1654129200000|2022-06-02 00:20:00|5213.7|5208.7|5216.8|5211.8|5217.7|5212.7|5210.5|5205.5|0
1654129500000|2022-06-02 00:25:00|5215.9|5210.9|5216.9|5211.9|5222.6|5217.6|5214|5209|0
1654129800000|2022-06-02 00:30:00|5217|5212|5215.3|5210.3|5217.5|5212.5|5213.7|5208.7|0
1654130100000|2022-06-02 00:35:00|5215.4|5210.4|5221.9|5216.9|5222.4|5217.4|5214|5209|0
1654130400000|2022-06-02 00:40:00|5222.1|5217.1|5221|5216|5224.8|5219.8|5219|5214|0
1654130700000|2022-06-02 00:45:00|5220.9|5215.9|5226|5221|5227|5222|5219.3|5214.3|0
1654131000000|2022-06-02 00:50:00|5225.9|5220.9|5222.1|5217.1|5227.2|5222.2|5221.5|5216.5|0
1654131300000|2022-06-02 00:55:00|5222.3|5217.3|5223.3|5218.3|5225.7|5220.7|5221.9|5216.9|0
1654131600000|2022-06-02 01:00:00|5223.4|5218.4|5218.7|5213.7|5225.2|5220.2|5217.6|5212.6|0
1654131900000|2022-06-02 01:05:00|5218.6|5213.6|5221.6|5216.6|5222.2|5217.2|5216.9|5211.9|0
1654132200000|2022-06-02 01:10:00|5221.7|5216.7|5219.1|5214.1|5222|5217|5218.2|5213.2|0
1654132500000|2022-06-02 01:15:00|5219.2|5214.2|5218.8|5213.8|5221|5216|5216.8|5211.8|0
1654132800000|2022-06-02 01:20:00|5218.9|5213.9|5222.6|5217.6|5226|5221|5218.9|5213.9|0
1654133100000|2022-06-02 01:25:00|5222.3|5217.3|5225.9|5220.9|5226.4|5221.4|5220.1|5215.1|0
1654133400000|2022-06-02 01:30:00|5226.2|5221.2|5224.4|5219.4|5228.8|5223.8|5222.1|5217.1|0
1654133700000|2022-06-02 01:35:00|5224.2|5219.2|5220.4|5215.4|5224.4|5219.4|5219.1|5214.1|0
1654134000000|2022-06-02 01:40:00|5220.3|5215.3|5217.6|5212.6|5222.1|5217.1|5217|5212|0
1654134300000|2022-06-02 01:45:00|5217.5|5212.5|5219.9|5214.9|5221.2|5216.2|5217.4|5212.4|0
1654134600000|2022-06-02 01:50:00|5219|5214|5220.4|5215.4|5223.3|5218.3|5216.9|5211.9|0
1654134900000|2022-06-02 01:55:00|5220.5|5215.5|5214.8|5209.8|5220.6|5215.6|5213.9|5208.9|0
1654135200000|2022-06-02 02:00:00|5214.7|5209.7|5209.4|5204.4|5215.3|5210.3|5209.3|5204.3|0
1654135500000|2022-06-02 02:05:00|5209.3|5204.3|5214.7|5209.7|5215.9|5210.9|5207.5|5202.5|0
1654135800000|2022-06-02 02:10:00|5214.5|5209.5|5221|5216|5221.5|5216.5|5213.6|5208.6|0
1654136100000|2022-06-02 02:15:00|5220.8|5215.8|5222.8|5217.8|5224.3|5219.3|5220.4|5215.4|0
1654136400000|2022-06-02 02:20:00|5222.7|5217.7|5220.8|5215.8|5223.9|5218.9|5218.3|5213.3|0
1654136700000|2022-06-02 02:25:00|5220.9|5215.9|5221.3|5216.3|5222.6|5217.6|5219.4|5214.4|0
1654137000000|2022-06-02 02:30:00|5221.4|5216.4|5223.5|5218.5|5224.3|5219.3|5219.8|5214.8|0
1654137300000|2022-06-02 02:35:00|5223.8|5218.8|5219.2|5214.2|5224.3|5219.3|5217.9|5212.9|0
1654137600000|2022-06-02 02:40:00|5219.1|5214.1|5216.3|5211.3|5219.5|5214.5|5216.1|5211.1|0
1654137900000|2022-06-02 02:45:00|5216.4|5211.4|5219.9|5214.9|5221|5216|5215.9|5210.9|0
1654138200000|2022-06-02 02:50:00|5219.8|5214.8|5217.9|5212.9|5220.1|5215.1|5216.9|5211.9|0
1654138500000|2022-06-02 02:55:00|5217.8|5212.8|5213.1|5208.1|5219.4|5214.4|5212.3|5207.3|0
1654138800000|2022-06-02 03:00:00|5213.2|5208.2|5213.4|5208.4|5216|5211|5212.9|5207.9|0
1654139100000|2022-06-02 03:05:00|5213.5|5208.5|5214.2|5209.2|5218.3|5213.3|5213.1|5208.1|0
1654139400000|2022-06-02 03:10:00|5214.1|5209.1|5212.4|5207.4|5214.7|5209.7|5210.3|5205.3|0
1654139700000|2022-06-02 03:15:00|5212.5|5207.5|5212.5|5207.5|5214.2|5209.2|5211.9|5206.9|0
1654140000000|2022-06-02 03:20:00|5212.6|5207.6|5213.1|5208.1|5214.6|5209.6|5212.6|5207.6|0
1654140300000|2022-06-02 03:25:00|5213.2|5208.2|5213.1|5208.1|5214.1|5209.1|5212.2|5207.2|0
1654140600000|2022-06-02 03:30:00|5213.2|5208.2|5211.2|5206.2|5214.2|5209.2|5209.9|5204.9|0
1654140900000|2022-06-02 03:35:00|5211.4|5206.4|5211.2|5206.2|5211.4|5206.4|5207.5|5202.5|0
1654141200000|2022-06-02 03:40:00|5211.1|5206.1|5212.2|5207.2|5215.2|5210.2|5210.9|5205.9|0
1654141500000|2022-06-02 03:45:00|5212.3|5207.3|5214.1|5209.1|5214.2|5209.2|5210.3|5205.3|0
1654141800000|2022-06-02 03:50:00|5214.3|5209.3|5213.6|5208.6|5214.9|5209.9|5212.1|5207.1|0
1654142100000|2022-06-02 03:55:00|5213.7|5208.7|5215.3|5210.3|5215.6|5210.6|5213.2|5208.2|0
1654142400000|2022-06-02 04:00:00|5215.2|5210.2|5214.3|5209.3|5216.3|5211.3|5213.2|5208.2|0
1654142700000|2022-06-02 04:05:00|5214.2|5209.2|5213|5208|5215.6|5210.6|5212.6|5207.6|0
1654143000000|2022-06-02 04:10:00|5212.9|5207.9|5213.8|5208.8|5215|5210|5212.8|5207.8|0
1654143300000|2022-06-02 04:15:00|5213.5|5208.5|5218.7|5213.7|5218.7|5213.7|5213|5208|0
1654143600000|2022-06-02 04:20:00|5218.3|5213.3|5216.3|5211.3|5218.3|5213.3|5215.7|5210.7|0
1654143900000|2022-06-02 04:25:00|5216.5|5211.5|5216.7|5211.7|5217.2|5212.2|5215.6|5210.6|0
1654144200000|2022-06-02 04:30:00|5216.8|5211.8|5217.4|5212.4|5217.7|5212.7|5216|5211|0
1654144500000|2022-06-02 04:35:00|5217.3|5212.3|5218|5213|5218.6|5213.6|5216.1|5211.1|0
1654144800000|2022-06-02 04:40:00|5218.1|5213.1|5217.7|5212.7|5219.6|5214.6|5217.3|5212.3|0
1654145100000|2022-06-02 04:45:00|5217.8|5212.8|5216.7|5211.7|5218.4|5213.4|5216.6|5211.6|0
1654145400000|2022-06-02 04:50:00|5216.5|5211.5|5217.2|5212.2|5217.5|5212.5|5215.3|5210.3|0
1654145700000|2022-06-02 04:55:00|5217.3|5212.3|5217.8|5212.8|5217.9|5212.9|5217.1|5212.1|0
1654146000000|2022-06-02 05:00:00|5217.7|5212.7|5216.3|5211.3|5220|5215|5216.2|5211.2|0
1654146300000|2022-06-02 05:05:00|5216.5|5211.5|5213.7|5208.7|5218.3|5213.3|5212.4|5207.4|0
1654146600000|2022-06-02 05:10:00|5213.9|5208.9|5206.9|5201.9|5213.9|5208.9|5206.9|5201.9|0
1654146900000|2022-06-02 05:15:00|5206.8|5201.8|5205.1|5200.1|5209.3|5204.3|5201.8|5196.8|0
1654147200000|2022-06-02 05:20:00|5205.2|5200.2|5205|5200|5206.9|5201.9|5203.5|5198.5|0
1654147500000|2022-06-02 05:25:00|5205.2|5200.2|5207.3|5202.3|5207.4|5202.4|5202.8|5197.8|0
1654147800000|2022-06-02 05:30:00|5207.4|5202.4|5204.4|5199.4|5207.5|5202.5|5204.2|5199.2|0
1654148100000|2022-06-02 05:35:00|5204.6|5199.6|5204|5199|5206|5201|5200.8|5195.8|0
1654148400000|2022-06-02 05:40:00|5203.9|5198.9|5206.3|5201.3|5207.4|5202.4|5203.8|5198.8|0
1654148700000|2022-06-02 05:45:00|5206.4|5201.4|5208.7|5203.7|5210.7|5205.7|5206.1|5201.1|0
1654149000000|2022-06-02 05:50:00|5208.8|5203.8|5213.3|5208.3|5213.8|5208.8|5208.7|5203.7|0
1654149300000|2022-06-02 05:55:00|5213.4|5208.4|5212.6|5207.6|5214.8|5209.8|5211.2|5206.2|0
1654149600000|2022-06-02 06:00:00|5212.5|5207.5|5215.5|5210.5|5216.7|5211.7|5210.3|5205.3|0
1654149900000|2022-06-02 06:05:00|5215.4|5210.4|5218.9|5213.9|5219.7|5214.7|5213.1|5208.1|0
1654150200000|2022-06-02 06:10:00|5218.8|5213.8|5215.3|5210.3|5219.6|5214.6|5214.7|5209.7|0
1654150500000|2022-06-02 06:15:00|5215.2|5210.2|5210.8|5205.8|5215.5|5210.5|5210.7|5205.7|0
1654150800000|2022-06-02 06:20:00|5210.9|5205.9|5212.4|5207.4|5212.4|5207.4|5210.3|5205.3|0
1654151100000|2022-06-02 06:25:00|5212.5|5207.5|5210.7|5205.7|5213.6|5208.6|5209.9|5204.9|0
1654151400000|2022-06-02 06:30:00|5210.8|5205.8|5209.3|5204.3|5212.2|5207.2|5209.1|5204.1|0
1654151700000|2022-06-02 06:35:00|5209.2|5204.2|5208.2|5203.2|5210.5|5205.5|5208|5203|0
1654152000000|2022-06-02 06:40:00|5208.4|5203.4|5210.4|5205.4|5212.1|5207.1|5208|5203|0
1654152300000|2022-06-02 06:45:00|5210.3|5205.3|5217.1|5212.1|5218|5213|5210.1|5205.1|0
1654152600000|2022-06-02 06:50:00|5217.2|5212.2|5221.9|5216.9|5223.5|5218.5|5216.4|5211.4|0
1654152900000|2022-06-02 06:55:00|5222|5217|5226.3|5221.3|5227.3|5222.3|5221.5|5216.5|0
1654153200000|2022-06-02 07:00:00|5226.6|5221.6|5228.5|5223.5|5230.5|5225.5|5224.8|5219.8|0
1654153500000|2022-06-02 07:05:00|5228.6|5223.6|5227.4|5222.4|5229.6|5224.6|5225.9|5220.9|0
1654153800000|2022-06-02 07:10:00|5228|5223|5228.6|5223.6|5229.5|5224.5|5223|5218|0
1654154100000|2022-06-02 07:15:00|5228.5|5223.5|5231.7|5226.7|5232.3|5227.3|5227.2|5222.2|0
1654154400000|2022-06-02 07:20:00|5231.6|5226.6|5232.3|5227.3|5233.3|5228.3|5228|5223|0
1654154700000|2022-06-02 07:25:00|5232.2|5227.2|5239.1|5234.1|5242.8|5237.8|5230.9|5225.9|0
1654155000000|2022-06-02 07:30:00|5238.9|5233.9|5235.6|5230.6|5243.4|5238.4|5233.1|5228.1|0
1654155300000|2022-06-02 07:35:00|5235.7|5230.7|5240.9|5235.9|5241.2|5236.2|5233.2|5228.2|0
1654155600000|2022-06-02 07:40:00|5240.8|5235.8|5237.7|5232.7|5240.9|5235.9|5235.9|5230.9|0
1654155900000|2022-06-02 07:45:00|5237.6|5232.6|5229.9|5224.9|5238.2|5233.2|5227.8|5222.8|0
1654156200000|2022-06-02 07:50:00|5230.1|5225.1|5233.6|5228.6|5236.5|5231.5|5228.1|5223.1|0
1654156500000|2022-06-02 07:55:00|5233.5|5228.5|5234|5229|5236|5231|5230.4|5225.4|0
1654156800000|2022-06-02 08:00:00|5234.2|5229.2|5235|5232|5239.3|5236.3|5230.3|5227.3|0
1654157100000|2022-06-02 08:05:00|5235.3|5232.3|5237|5234|5237.9|5234.9|5232.9|5229.9|0
1654157400000|2022-06-02 08:10:00|5236.9|5233.9|5239.2|5236.2|5239.6|5236.6|5232.1|5229.1|0
1654157700000|2022-06-02 08:15:00|5239.3|5236.3|5250.1|5247.1|5250.1|5247.1|5235.8|5232.8|0
1654158000000|2022-06-02 08:20:00|5250|5247|5251|5248|5251.7|5248.7|5247.6|5244.6|0
1654158300000|2022-06-02 08:25:00|5251.7|5248.7|5252.4|5249.4|5255.3|5252.3|5251.5|5248.5|0
1654158600000|2022-06-02 08:30:00|5252.3|5249.3|5253.2|5250.2|5254.2|5251.2|5252.3|5249.3|0
1654158900000|2022-06-02 08:35:00|5253.3|5250.3|5252.3|5249.3|5254.6|5251.6|5252.1|5249.1|0
1654159200000|2022-06-02 08:40:00|5252.2|5249.2|5252.2|5249.2|5252.8|5249.8|5251.1|5248.1|0
1654159500000|2022-06-02 08:45:00|5252|5249|5250|5247|5252.3|5249.3|5249.8|5246.8|0
1654159800000|2022-06-02 08:50:00|5250.1|5247.1|5248.8|5245.8|5250.1|5247.1|5248.7|5245.7|0
1654160100000|2022-06-02 08:55:00|5248.7|5245.7|5244.8|5241.8|5248.7|5245.7|5244.2|5241.2|0
1654160400000|2022-06-02 09:00:00|5244.7|5241.7|5243.8|5240.8|5246.7|5243.7|5240.8|5237.8|0
1654160700000|2022-06-02 09:05:00|5243.7|5240.7|5246.3|5243.3|5246.6|5243.6|5243.5|5240.5|0
1654161000000|2022-06-02 09:10:00|5245.2|5242.2|5246.8|5243.8|5246.8|5243.8|5244.5|5241.5|0
1654161300000|2022-06-02 09:15:00|5246.7|5243.7|5251.2|5248.2|5251.3|5248.3|5246.6|5243.6|0
1654161600000|2022-06-02 09:20:00|5251|5248|5255.7|5252.7|5255.7|5252.7|5250.4|5247.4|0
1654161900000|2022-06-02 09:25:00|5255.5|5252.5|5257.3|5254.3|5258|5255|5255.4|5252.4|0
1654162200000|2022-06-02 09:30:00|5257.2|5254.2|5256.4|5253.4|5258.4|5255.4|5255.9|5252.9|0
1654162500000|2022-06-02 09:35:00|5256.5|5253.5|5258.4|5255.4|5258.7|5255.7|5256|5253|0
1654162800000|2022-06-02 09:40:00|5258.5|5255.5|5259.1|5256.1|5259.5|5256.5|5257.7|5254.7|0
1654163100000|2022-06-02 09:45:00|5259|5256|5260.1|5257.1|5260.2|5257.2|5258.4|5255.4|0
1654163400000|2022-06-02 09:50:00|5260.2|5257.2|5256.6|5253.6|5260.2|5257.2|5255.5|5252.5|0
1654163700000|2022-06-02 09:55:00|5256.7|5253.7|5257.2|5254.2|5257.3|5254.3|5256.1|5253.1|0
1654164000000|2022-06-02 10:00:00|5257.1|5254.1|5257.4|5254.4|5257.7|5254.7|5256.3|5253.3|0
1654164300000|2022-06-02 10:05:00|5257.5|5254.5|5257|5254|5258.7|5255.7|5256.7|5253.7|0
1654164600000|2022-06-02 10:10:00|5257.7|5254.7|5257.5|5254.5|5257.8|5254.8|5256.5|5253.5|0
1654164900000|2022-06-02 10:15:00|5257.4|5254.4|5256.4|5253.4|5257.9|5254.9|5256.2|5253.2|0
1654165200000|2022-06-02 10:20:00|5256.3|5253.3|5252|5249|5256.3|5253.3|5251.5|5248.5|0
1654165500000|2022-06-02 10:25:00|5251.9|5248.9|5250.1|5247.1|5252|5249|5249.6|5246.6|0
1654165800000|2022-06-02 10:30:00|5250.2|5247.2|5251.2|5248.2|5251.4|5248.4|5250.2|5247.2|0
1654166100000|2022-06-02 10:35:00|5251.3|5248.3|5253.6|5250.6|5253.7|5250.7|5251.2|5248.2|0
1654166400000|2022-06-02 10:40:00|5253.8|5250.8|5258.3|5255.3|5259.1|5256.1|5253.4|5250.4|0
1654166700000|2022-06-02 10:45:00|5258.6|5255.6|5263.6|5260.6|5264.3|5261.3|5258.5|5255.5|0
1654167000000|2022-06-02 10:50:00|5264.5|5261.5|5264.3|5261.3|5264.5|5261.5|5261.3|5258.3|0
1654167300000|2022-06-02 10:55:00|5264.4|5261.4|5264.4|5261.4|5265.3|5262.3|5263.9|5260.9|0
1654167600000|2022-06-02 11:00:00|5260.9|5257.9|5253.5|5250.5|5260.9|5257.9|5253.2|5250.2|0
1654167900000|2022-06-02 11:05:00|5253.4|5250.4|5252.3|5249.3|5253.8|5250.8|5251|5248|0
1654168200000|2022-06-02 11:10:00|5252.2|5249.2|5252.6|5249.6|5253.4|5250.4|5250.3|5247.3|0
1654168500000|2022-06-02 11:15:00|5252.7|5249.7|5249.9|5246.9|5252.7|5249.7|5249.9|5246.9|0
1654168800000|2022-06-02 11:20:00|5249.8|5246.8|5255.3|5252.3|5255.5|5252.5|5249.5|5246.5|0
1654169100000|2022-06-02 11:25:00|5255.1|5252.1|5255.1|5252.1|5255.7|5252.7|5253.5|5250.5|0
1654169400000|2022-06-02 11:30:00|5255|5252|5253.7|5250.7|5255.9|5252.9|5252.8|5249.8|0
1654169700000|2022-06-02 11:35:00|5253.8|5250.8|5257.2|5254.2|5257.4|5254.4|5253.8|5250.8|0
1654170000000|2022-06-02 11:40:00|5257.3|5254.3|5258.4|5255.4|5260|5257|5257.3|5254.3|0
1654170300000|2022-06-02 11:45:00|5258.6|5255.6|5257.2|5254.2|5259.7|5256.7|5256.6|5253.6|0
1654170600000|2022-06-02 11:50:00|5257|5254|5258.2|5255.2|5258.3|5255.3|5256.5|5253.5|0
1654170900000|2022-06-02 11:55:00|5258.1|5255.1|5257.8|5254.8|5258.3|5255.3|5257.1|5254.1|0
1654171200000|2022-06-02 12:00:00|5257.7|5254.7|5256.6|5253.6|5258.6|5255.6|5256.5|5253.5|0
1654171500000|2022-06-02 12:05:00|5256.7|5253.7|5248.9|5245.9|5256.8|5253.8|5248.9|5245.9|0
1654171800000|2022-06-02 12:10:00|5248.8|5245.8|5248.4|5245.4|5249.3|5246.3|5246.2|5243.2|0
1654172100000|2022-06-02 12:15:00|5248.5|5245.5|5246.3|5243.3|5253.4|5250.4|5242.3|5239.3|0
1654172400000|2022-06-02 12:20:00|5246.4|5243.4|5247.4|5244.4|5249.7|5246.7|5246.3|5243.3|0
1654172700000|2022-06-02 12:25:00|5247.6|5244.6|5247.4|5244.4|5249.4|5246.4|5247|5244|0
1654173000000|2022-06-02 12:30:00|5247.2|5244.2|5242.1|5239.1|5247.8|5244.8|5242.1|5239.1|0
1654173300000|2022-06-02 12:35:00|5242.2|5239.2|5245.6|5242.6|5246.4|5243.4|5242.2|5239.2|0
1654173600000|2022-06-02 12:40:00|5245.5|5242.5|5245.5|5242.5|5249.1|5246.1|5245.5|5242.5|0
1654173900000|2022-06-02 12:45:00|5245.6|5242.6|5242.1|5239.1|5245.6|5242.6|5240.9|5237.9|0
1654174200000|2022-06-02 12:50:00|5242.5|5239.5|5244.3|5241.3|5244.7|5241.7|5242|5239|0
1654174500000|2022-06-02 12:55:00|5244.5|5241.5|5237.3|5234.3|5245.9|5242.9|5237|5234|0
1654174800000|2022-06-02 13:00:00|5237.4|5234.4|5217.6|5214.6|5241.3|5238.3|5216.3|5213.3|0
1654175100000|2022-06-02 13:05:00|5217.8|5214.8|5197.8|5194.8|5223|5220|5194.2|5191.2|0
1654175400000|2022-06-02 13:10:00|5197.9|5194.9|5199|5196|5201.3|5198.3|5192.6|5189.6|0
1654175700000|2022-06-02 13:15:00|5199.2|5196.2|5201.1|5198.1|5204.5|5201.5|5194.3|5191.3|0
1654176000000|2022-06-02 13:20:00|5201.3|5198.3|5195.1|5192.1|5201.3|5198.3|5193.4|5190.4|0
1654176300000|2022-06-02 13:25:00|5194.7|5191.7|5188.3|5185.3|5195.8|5192.8|5182.7|5179.7|0
1654176600000|2022-06-02 13:30:00|5188.7|5185.7|5213|5211.2|5216.1|5214.3|5169.7|5167.9|0
1654176900000|2022-06-02 13:35:00|5212.5|5210.7|5221.6|5219.8|5222.7|5220.9|5187.9|5186.1|0
1654177200000|2022-06-02 13:40:00|5220.6|5218.8|5234.6|5232.8|5235.1|5233.3|5204.7|5202.9|0
1654177500000|2022-06-02 13:45:00|5234.5|5232.7|5252.4|5250.6|5252.7|5250.9|5220.6|5218.8|0
1654177800000|2022-06-02 13:50:00|5252.3|5250.5|5244.7|5242.9|5257|5255.2|5241.2|5239.4|0
1654178100000|2022-06-02 13:55:00|5244.5|5242.7|5240.7|5238.9|5245.6|5243.8|5216.4|5214.6|0
1654178400000|2022-06-02 14:00:00|5239.8|5238|5261.1|5259.3|5266.6|5264.8|5231.3|5229.5|0
1654178700000|2022-06-02 14:05:00|5262.1|5260.3|5256|5254.2|5265.2|5263.4|5245.8|5244|0
1654179000000|2022-06-02 14:10:00|5254.2|5252.4|5291.8|5290|5298.1|5296.3|5251.9|5250.1|0
1654179300000|2022-06-02 14:15:00|5290.6|5288.8|5269.4|5267.6|5296|5294.2|5266.6|5264.8|0
1654179600000|2022-06-02 14:20:00|5269.6|5267.8|5243.7|5241.9|5276.1|5274.3|5241.5|5239.7|0
1654179900000|2022-06-02 14:25:00|5243.5|5241.7|5249.9|5248.1|5256|5254.2|5237.1|5235.3|0
1654180200000|2022-06-02 14:30:00|5249.5|5247.7|5261.2|5259.4|5268.5|5266.7|5246.7|5244.9|0
1654180500000|2022-06-02 14:35:00|5261|5259.2|5278.4|5276.6|5278.8|5277|5256.1|5254.3|0
1654180800000|2022-06-02 14:40:00|5278.6|5276.8|5278.8|5277|5284.2|5282.4|5270.1|5268.3|0
1654181100000|2022-06-02 14:45:00|5278.4|5276.6|5283.5|5281.7|5284.6|5282.8|5269.7|5267.9|0
1654181400000|2022-06-02 14:50:00|5283.6|5281.8|5280.8|5279|5290.9|5289.1|5274.7|5272.9|0
1654181700000|2022-06-02 14:55:00|5280.4|5278.6|5288.4|5286.6|5291|5289.2|5277.8|5276|0
1654182000000|2022-06-02 15:00:00|5288.6|5286.8|5307.6|5305.8|5311.7|5309.9|5284.2|5282.4|0
1654182300000|2022-06-02 15:05:00|5308.4|5306.6|5318.6|5316.8|5320.5|5318.7|5304.1|5302.3|0
1654182600000|2022-06-02 15:10:00|5318.8|5317|5337.3|5335.5|5339.3|5337.5|5318.8|5317|0
1654182900000|2022-06-02 15:15:00|5337.8|5336|5328|5326.2|5340.4|5338.6|5324.5|5322.7|0
1654183200000|2022-06-02 15:20:00|5327.8|5326|5337.1|5335.3|5338.9|5337.1|5323.7|5321.9|0
1654183500000|2022-06-02 15:25:00|5337.3|5335.5|5342.3|5340.5|5342.9|5341.1|5331.4|5329.6|0
1654183800000|2022-06-02 15:30:00|5343.2|5341.4|5339.8|5338|5344.3|5342.5|5326|5324.2|0
1654184100000|2022-06-02 15:35:00|5339.9|5338.1|5329.3|5327.5|5340|5338.2|5325.3|5323.5|0
1654184400000|2022-06-02 15:40:00|5330.8|5329|5348.1|5346.3|5354.2|5352.4|5328.3|5326.5|0
1654184700000|2022-06-02 15:45:00|5348.2|5346.4|5359.1|5357.3|5359.8|5358|5345.7|5343.9|0
1654185000000|2022-06-02 15:50:00|5359.9|5358.1|5355.8|5354|5365.5|5363.7|5354.1|5352.3|0
1654185300000|2022-06-02 15:55:00|5356|5354.2|5344.5|5342.7|5356.3|5354.5|5342.2|5340.4|0
1654185600000|2022-06-02 16:00:00|5346.6|5344.8|5356.1|5354.3|5356.4|5354.6|5343.4|5341.6|0
1654185900000|2022-06-02 16:05:00|5356|5354.2|5351.2|5349.4|5356.6|5354.8|5347.7|5345.9|0
1654186200000|2022-06-02 16:10:00|5351.1|5349.3|5355.2|5353.4|5361.1|5359.3|5349.8|5348|0
1654186500000|2022-06-02 16:15:00|5355.4|5353.6|5365.6|5363.8|5366.1|5364.3|5354.8|5353|0
1654186800000|2022-06-02 16:20:00|5365.2|5363.4|5380.4|5378.6|5380.4|5378.6|5361.2|5359.4|0
1654187100000|2022-06-02 16:25:00|5380.1|5378.3|5384.3|5382.5|5386.2|5384.4|5379.2|5377.4|0
1654187400000|2022-06-02 16:30:00|5386.1|5384.3|5388.4|5386.6|5392.8|5391|5382.6|5380.8|0
1654187700000|2022-06-02 16:35:00|5388.7|5386.9|5395.9|5394.1|5397|5395.2|5387.3|5385.5|0
1654188000000|2022-06-02 16:40:00|5395.7|5393.9|5382.4|5380.6|5397|5395.2|5378.7|5376.9|0
1654188300000|2022-06-02 16:45:00|5384.1|5382.3|5387.1|5385.3|5390.6|5388.8|5382.8|5381|0
1654188600000|2022-06-02 16:50:00|5387.3|5385.5|5398.4|5396.6|5398.9|5397.1|5385.9|5384.1|0
1654188900000|2022-06-02 16:55:00|5398.1|5396.3|5388.1|5386.3|5398.1|5396.3|5384.7|5382.9|0
1654189200000|2022-06-02 17:00:00|5388.9|5387.1|5394.5|5392.7|5395.5|5393.7|5384.4|5382.6|0
1654189500000|2022-06-02 17:05:00|5394.7|5392.9|5388|5386.2|5395|5393.2|5387.8|5386|0
1654189800000|2022-06-02 17:10:00|5387.9|5386.1|5377|5375.2|5392.6|5390.8|5371.9|5370.1|0
1654190100000|2022-06-02 17:15:00|5377.1|5375.3|5388.7|5386.9|5389.8|5388|5373.1|5371.3|0
1654190400000|2022-06-02 17:20:00|5388.4|5386.6|5389.2|5387.4|5393.8|5392|5384|5382.2|0
1654190700000|2022-06-02 17:25:00|5389.1|5387.3|5393.9|5392.1|5395|5393.2|5382.2|5380.4|0
1654191000000|2022-06-02 17:30:00|5393.7|5391.9|5400.7|5398.9|5400.8|5399|5388.8|5387|0
1654191300000|2022-06-02 17:35:00|5401|5399.2|5399.8|5398|5402.3|5400.5|5394.1|5392.3|0
1654191600000|2022-06-02 17:40:00|5399.7|5397.9|5405.9|5404.1|5406.8|5405|5394.1|5392.3|0
1654191900000|2022-06-02 17:45:00|5405.8|5404|5402.5|5400.7|5407|5405.2|5400|5398.2|0
1654192200000|2022-06-02 17:50:00|5402.6|5400.8|5401.9|5400.1|5404|5402.2|5396.2|5394.4|0
1654192500000|2022-06-02 17:55:00|5401.2|5399.4|5406.1|5404.3|5406.6|5404.8|5394.9|5393.1|0
1654192800000|2022-06-02 18:00:00|5406|5404.2|5413.7|5411.9|5414.5|5412.7|5402.3|5400.5|0
1654193100000|2022-06-02 18:05:00|5414.3|5412.5|5415|5413.2|5416.8|5415|5408.2|5406.4|0
1654193400000|2022-06-02 18:10:00|5414.9|5413.1|5419.9|5418.1|5420.6|5418.8|5409.2|5407.4|0
1654193700000|2022-06-02 18:15:00|5420|5418.2|5415.8|5414|5420|5418.2|5410.9|5409.1|0
1654194000000|2022-06-02 18:20:00|5416.1|5414.3|5415.6|5413.8|5419.8|5418|5413.1|5411.3|0
1654194300000|2022-06-02 18:25:00|5415.7|5413.9|5410.3|5408.5|5415.7|5413.9|5404.9|5403.1|0
1654194600000|2022-06-02 18:30:00|5410.7|5408.9|5417.7|5415.9|5419|5417.2|5410|5408.2|0
1654194900000|2022-06-02 18:35:00|5417.6|5415.8|5417.8|5416|5420.2|5418.4|5414.5|5412.7|0
1654195200000|2022-06-02 18:40:00|5418|5416.2|5415.4|5413.6|5418.9|5417.1|5410.9|5409.1|0
1654195500000|2022-06-02 18:45:00|5415.5|5413.7|5408.1|5406.3|5417.9|5416.1|5408.1|5406.3|0
1654195800000|2022-06-02 18:50:00|5407.8|5406|5406.4|5404.6|5414.2|5412.4|5401.7|5399.9|0
1654196100000|2022-06-02 18:55:00|5406|5404.2|5390.4|5388.6|5408.3|5406.5|5388.4|5386.6|0
1654196400000|2022-06-02 19:00:00|5390|5388.2|5393.1|5391.3|5397.7|5395.9|5383.4|5381.6|0
1654196700000|2022-06-02 19:05:00|5392.9|5391.1|5396.2|5394.4|5399.5|5397.7|5390.7|5388.9|0
1654197000000|2022-06-02 19:10:00|5394|5392.2|5403.8|5402|5405.4|5403.6|5393.3|5391.5|0
1654197300000|2022-06-02 19:15:00|5403.7|5401.9|5402.3|5400.5|5408.3|5406.5|5399.8|5398|0
1654197600000|2022-06-02 19:20:00|5403.2|5401.4|5399.3|5397.5|5403.2|5401.4|5391.7|5389.9|0
1654197900000|2022-06-02 19:25:00|5399.4|5397.6|5385|5383.2|5405.8|5404|5379.4|5377.6|0
1654198200000|2022-06-02 19:30:00|5383.5|5381.7|5392.6|5390.8|5393.5|5391.7|5383.1|5381.3|0
1654198500000|2022-06-02 19:35:00|5392.8|5391|5395|5393.2|5399.3|5397.5|5391.7|5389.9|0
1654198800000|2022-06-02 19:40:00|5395.2|5393.4|5398.4|5396.6|5398.4|5396.6|5390|5388.2|0
1654199100000|2022-06-02 19:45:00|5396.7|5394.9|5398.2|5396.4|5402.5|5400.7|5392.3|5390.5|0
1654199400000|2022-06-02 19:50:00|5398.8|5397|5411.4|5409.6|5416.1|5414.3|5395.5|5393.7|0
1654199700000|2022-06-02 19:55:00|5409.4|5407.6|5414.6|5412.8|5418.9|5417.1|5408.4|5406.6|0
1654200000000|2022-06-02 20:00:00|5415.2|5412.2|5410.2|5407.2|5416.7|5413.7|5408.1|5405.1|0
1654200300000|2022-06-02 20:05:00|5410.3|5407.3|5412|5409|5412.3|5409.3|5410.2|5407.2|0
1654200600000|2022-06-02 20:10:00|5412.1|5409.1|5409.1|5406.1|5412.3|5409.3|5408.7|5405.7|0
1654200900000|2022-06-02 20:15:00|5408.9|5405.9|5410.5|5407.5|5411.3|5408.3|5408.9|5405.9|0
1654201200000|2022-06-02 20:20:00|5410.6|5407.6|5411.1|5408.1|5411.6|5408.6|5410|5407|0
1654201500000|2022-06-02 20:25:00|5411.2|5408.2|5414.3|5411.3|5414.7|5411.7|5411.2|5408.2|0
1654201800000|2022-06-02 20:30:00|5414.2|5411.2|5413|5410|5415.2|5412.2|5412.8|5409.8|0
1654202100000|2022-06-02 20:35:00|5412.8|5409.8|5413.5|5410.5|5414.1|5411.1|5412.8|5409.8|0
1654202400000|2022-06-02 20:40:00|5413.8|5410.8|5414.3|5411.3|5414.4|5411.4|5412.4|5409.4|0
1654202700000|2022-06-02 20:45:00|5414.1|5411.1|5415.3|5412.3|5415.5|5412.5|5414.1|5411.1|0
1654203000000|2022-06-02 20:50:00|5415.6|5412.6|5415.6|5412.6|5415.9|5412.9|5414.9|5411.9|0
1654203300000|2022-06-02 20:55:00|5415.5|5412.5|5415.8|5412.8|5416.6|5413.6|5415.5|5412.5|0
1654203600000|2022-06-02 21:00:00|5416|5413|5416.2|5413.2|5416.6|5413.6|5415.5|5412.5|0
1654203900000|2022-06-02 21:05:00|5416.1|5413.1|5417.1|5414.1|5417.3|5414.3|5415.8|5412.8|0
1654204200000|2022-06-02 21:10:00|5417.3|5414.3|5418.2|5415.2|5418.2|5415.2|5417.2|5414.2|0
1654204500000|2022-06-02 21:15:00|5418.1|5415.1|5418.4|5415.4|5418.4|5415.4|5417.8|5414.8|0
1654204800000|2022-06-02 21:20:00|5418.3|5415.3|5419|5416|5419|5416|5418.2|5415.2|0
1654205100000|2022-06-02 21:25:00|5419.1|5416.1|5419.8|5416.8|5420|5417|5419|5416|0
1654205400000|2022-06-02 21:30:00|5419.9|5416.9|5420.7|5417.7|5420.8|5417.8|5419.7|5416.7|0
1654205700000|2022-06-02 21:35:00|5420.8|5417.8|5420.4|5417.4|5421|5418|5420.4|5417.4|0
1654206000000|2022-06-02 21:40:00|5420.3|5417.3|5421.8|5418.8|5421.8|5418.8|5420.2|5417.2|0
1654206300000|2022-06-02 21:45:00|5421.7|5418.7|5422.6|5419.6|5422.6|5419.6|5421.4|5418.4|0
1654206600000|2022-06-02 21:50:00|5422.9|5419.9|5423.1|5420.1|5423.4|5420.4|5422.5|5419.5|0
1654206900000|2022-06-02 21:55:00|5422.8|5419.8|5421.8|5418.8|5423.1|5420.1|5421.6|5418.6|0
1654207200000|2022-06-02 22:00:00|5422|5419|5424.1|5421.1|5424.1|5421.1|5421.9|5418.9|0
1654207500000|2022-06-02 22:05:00|5424.2|5421.2|5430.6|5427.6|5430.9|5427.9|5424.1|5421.1|0
1654207800000|2022-06-02 22:10:00|5430.8|5427.8|5430.4|5427.4|5432.5|5429.5|5430.1|5427.1|0
1654208100000|2022-06-02 22:15:00|5430.5|5427.5|5430.2|5427.2|5431.1|5428.1|5429.6|5426.6|0
1654208400000|2022-06-02 22:20:00|5430.3|5427.3|5432|5429|5432.1|5429.1|5430.2|5427.2|0
1654208700000|2022-06-02 22:25:00|5432.1|5429.1|5431.7|5428.7|5433.4|5430.4|5431.5|5428.5|0
1654209000000|2022-06-02 22:30:00|5431.4|5428.4|5434.7|5431.7|5435.2|5432.2|5431.3|5428.3|0
1654209300000|2022-06-02 22:35:00|5434.8|5431.8|5434.8|5431.8|5435.1|5432.1|5434.4|5431.4|0
1654209600000|2022-06-02 22:40:00|5435.3|5432.3|5435.2|5432.2|5435.5|5432.5|5434.4|5431.4|0
1654209900000|2022-06-02 22:45:00|5435.4|5432.4|5435|5432|5435.9|5432.9|5434.9|5431.9|0
1654210200000|2022-06-02 22:50:00|5435.1|5432.1|5434.9|5431.9|5436.2|5433.2|5434.2|5431.2|0
1654210500000|2022-06-02 22:55:00|5434.8|5431.8|5432.5|5429.5|5435|5432|5432.5|5429.5|0
1654210800000|2022-06-02 23:00:00|5432.4|5429.4|5433.6|5430.6|5433.7|5430.7|5432.4|5429.4|0
1654211100000|2022-06-02 23:05:00|5433.7|5430.7|5433.2|5430.2|5435|5432|5433.1|5430.1|0
1654211400000|2022-06-02 23:10:00|5433.1|5430.1|5434.6|5431.6|5434.6|5431.6|5433.1|5430.1|0
1654211700000|2022-06-02 23:15:00|5434.4|5431.4|5433.2|5430.2|5434.5|5431.5|5432.5|5429.5|0
1654212000000|2022-06-02 23:20:00|5432.7|5429.7|5432.5|5429.5|5433.9|5430.9|5432.4|5429.4|0
1654212300000|2022-06-02 23:25:00|5432.4|5429.4|5434.4|5431.4|5434.4|5431.4|5432.4|5429.4|0
1654212600000|2022-06-02 23:30:00|5434.3|5431.3|5435.9|5432.9|5435.9|5432.9|5434.2|5431.2|0
1654212900000|2022-06-02 23:35:00|5436|5433|5437.3|5434.3|5438.4|5435.4|5435.9|5432.9|0
1654213200000|2022-06-02 23:40:00|5437.4|5434.4|5437.3|5434.3|5437.9|5434.9|5436.6|5433.6|0
1654213500000|2022-06-02 23:45:00|5437.6|5434.6|5434.4|5431.4|5437.6|5434.6|5434.4|5431.4|0
1654213800000|2022-06-02 23:50:00|5434.5|5431.5|5435.3|5432.3|5435.3|5432.3|5434|5431|0
1654214100000|2022-06-02 23:55:00|5435.2|5432.2|5436.8|5431.8|5436.8|5433.7|5435|5431.8|0
1654214400000|2022-06-03 00:00:00|5436.7|5431.7|5433.3|5428.3|5436.7|5431.7|5430.8|5425.8|0
1654214700000|2022-06-03 00:05:00|5433.2|5428.2|5434.6|5429.6|5436.2|5431.2|5432.7|5427.7|0
1654215000000|2022-06-03 00:10:00|5434.7|5429.7|5433.3|5428.3|5435.7|5430.7|5432.3|5427.3|0
1654215300000|2022-06-03 00:15:00|5433.5|5428.5|5431.4|5426.4|5433.9|5428.9|5429.7|5424.7|0
1654215600000|2022-06-03 00:20:00|5431.3|5426.3|5434.7|5429.7|5436.4|5431.4|5431.1|5426.1|0
1654215900000|2022-06-03 00:25:00|5434.8|5429.8|5435.3|5430.3|5435.8|5430.8|5432.4|5427.4|0
1654216200000|2022-06-03 00:30:00|5435.4|5430.4|5434.7|5429.7|5438.2|5433.2|5434.3|5429.3|0
1654216500000|2022-06-03 00:35:00|5434.8|5429.8|5433.2|5428.2|5436.4|5431.4|5432.1|5427.1|0
1654216800000|2022-06-03 00:40:00|5433|5428|5431.7|5426.7|5433.8|5428.8|5430.5|5425.5|0
1654217100000|2022-06-03 00:45:00|5431.5|5426.5|5429.6|5424.6|5431.7|5426.7|5425.4|5420.4|0
1654217400000|2022-06-03 00:50:00|5429.8|5424.8|5429.7|5424.7|5430.6|5425.6|5426.6|5421.6|0
1654217700000|2022-06-03 00:55:00|5429.8|5424.8|5423.5|5418.5|5429.8|5424.8|5422.4|5417.4|0
1654218000000|2022-06-03 01:00:00|5423.6|5418.6|5425.1|5420.1|5425.3|5420.3|5422|5417|0
1654218300000|2022-06-03 01:05:00|5425|5420|5423.7|5418.7|5427|5422|5421.2|5416.2|0
1654218600000|2022-06-03 01:10:00|5423.6|5418.6|5424.8|5419.8|5426.1|5421.1|5421.6|5416.6|0
1654218900000|2022-06-03 01:15:00|5424.6|5419.6|5425.7|5420.7|5426.2|5421.2|5424.1|5419.1|0
1654219200000|2022-06-03 01:20:00|5425.8|5420.8|5426.7|5421.7|5428.3|5423.3|5425.3|5420.3|0
1654219500000|2022-06-03 01:25:00|5426.6|5421.6|5425.7|5420.7|5427.4|5422.4|5424|5419|0
1654219800000|2022-06-03 01:30:00|5425.6|5420.6|5425.6|5420.6|5428.4|5423.4|5425.3|5420.3|0
1654220100000|2022-06-03 01:35:00|5425.7|5420.7|5427.2|5422.2|5431.4|5426.4|5424.7|5419.7|0
1654220400000|2022-06-03 01:40:00|5427.3|5422.3|5429.8|5424.8|5430.3|5425.3|5427.2|5422.2|0
1654220700000|2022-06-03 01:45:00|5430|5425|5430.3|5425.3|5431.4|5426.4|5429|5424|0
1654221000000|2022-06-03 01:50:00|5430.4|5425.4|5431.2|5426.2|5431.5|5426.5|5429.4|5424.4|0
1654221300000|2022-06-03 01:55:00|5431.1|5426.1|5431|5426|5432.8|5427.8|5430.6|5425.6|0
1654221600000|2022-06-03 02:00:00|5431.1|5426.1|5429.8|5424.8|5432.6|5427.6|5429|5424|0
1654221900000|2022-06-03 02:05:00|5429.9|5424.9|5426.3|5421.3|5429.9|5424.9|5426.3|5421.3|0
1654222200000|2022-06-03 02:10:00|5426.2|5421.2|5427.8|5422.8|5427.9|5422.9|5425.2|5420.2|0
1654222500000|2022-06-03 02:15:00|5427.7|5422.7|5427.4|5422.4|5428.6|5423.6|5426.9|5421.9|0
1654222800000|2022-06-03 02:20:00|5427.2|5422.2|5427.7|5422.7|5428.6|5423.6|5426.8|5421.8|0
1654223100000|2022-06-03 02:25:00|5427.8|5422.8|5427.1|5422.1|5427.9|5422.9|5426.8|5421.8|0
1654223400000|2022-06-03 02:30:00|5427.2|5422.2|5426.5|5421.5|5428.9|5423.9|5425.9|5420.9|0
1654223700000|2022-06-03 02:35:00|5426.3|5421.3|5425.2|5420.2|5428.2|5423.2|5425.2|5420.2|0
1654224000000|2022-06-03 02:40:00|5425.1|5420.1|5425.7|5420.7|5426.6|5421.6|5424.1|5419.1|0
1654224300000|2022-06-03 02:45:00|5425.5|5420.5|5426.4|5421.4|5427.3|5422.3|5424.7|5419.7|0
1654224600000|2022-06-03 02:50:00|5426.3|5421.3|5428.1|5423.1|5428.1|5423.1|5426.3|5421.3|0
1654224900000|2022-06-03 02:55:00|5428.2|5423.2|5426.3|5421.3|5428.3|5423.3|5426.1|5421.1|0
1654225200000|2022-06-03 03:00:00|5426.4|5421.4|5426.8|5421.8|5427.8|5422.8|5425.5|5420.5|0
1654225500000|2022-06-03 03:05:00|5426.9|5421.9|5425.3|5420.3|5428.8|5423.8|5424.8|5419.8|0
1654225800000|2022-06-03 03:10:00|5425.4|5420.4|5425|5420|5425.6|5420.6|5423.2|5418.2|0
1654226100000|2022-06-03 03:15:00|5425.2|5420.2|5423.6|5418.6|5425.9|5420.9|5423.4|5418.4|0
1654226400000|2022-06-03 03:20:00|5423.5|5418.5|5423.5|5418.5|5423.9|5418.9|5422.3|5417.3|0
1654226700000|2022-06-03 03:25:00|5423.6|5418.6|5423.6|5418.6|5425.1|5420.1|5423.5|5418.5|0
1654227000000|2022-06-03 03:30:00|5423.7|5418.7|5421.9|5416.9|5423.7|5418.7|5420.1|5415.1|0
1654227300000|2022-06-03 03:35:00|5422|5417|5422.3|5417.3|5422.7|5417.7|5420.7|5415.7|0
1654227600000|2022-06-03 03:40:00|5422.2|5417.2|5424.3|5419.3|5424.5|5419.5|5422.2|5417.2|0
1654227900000|2022-06-03 03:45:00|5424.4|5419.4|5422.1|5417.1|5424.5|5419.5|5421.6|5416.6|0
1654228200000|2022-06-03 03:50:00|5422|5417|5422.8|5417.8|5422.8|5417.8|5421.3|5416.3|0
1654228500000|2022-06-03 03:55:00|5422.9|5417.9|5421.2|5416.2|5423.8|5418.8|5420.9|5415.9|0
1654228800000|2022-06-03 04:00:00|5421.1|5416.1|5423.2|5418.2|5424.2|5419.2|5421.1|5416.1|0
1654229100000|2022-06-03 04:05:00|5423.3|5418.3|5424.6|5419.6|5424.7|5419.7|5422.7|5417.7|0
1654229400000|2022-06-03 04:10:00|5424.5|5419.5|5425.9|5420.9|5426.3|5421.3|5423.6|5418.6|0
1654229700000|2022-06-03 04:15:00|5426|5421|5426.1|5421.1|5426.8|5421.8|5425.5|5420.5|0
1654230000000|2022-06-03 04:20:00|5426|5421|5425.5|5420.5|5426.6|5421.6|5424.8|5419.8|0
1654230300000|2022-06-03 04:25:00|5425.4|5420.4|5425.9|5420.9|5426.1|5421.1|5425.4|5420.4|0
1654230600000|2022-06-03 04:30:00|5426|5421|5427.8|5422.8|5428.7|5423.7|5425.8|5420.8|0
1654230900000|2022-06-03 04:35:00|5427.7|5422.7|5428.3|5423.3|5428.5|5423.5|5427|5422|0
1654231200000|2022-06-03 04:40:00|5428.2|5423.2|5427.4|5422.4|5428.3|5423.3|5426.5|5421.5|0
1654231500000|2022-06-03 04:45:00|5427.3|5422.3|5428|5423|5429.1|5424.1|5427|5422|0
1654231800000|2022-06-03 04:50:00|5427.9|5422.9|5424.3|5419.3|5427.9|5422.9|5423.6|5418.6|0
1654232100000|2022-06-03 04:55:00|5424.4|5419.4|5423.6|5418.6|5424.7|5419.7|5423.2|5418.2|0
1654232400000|2022-06-03 05:00:00|5423.5|5418.5|5423.6|5418.6|5425.1|5420.1|5422.8|5417.8|0
1654232700000|2022-06-03 05:05:00|5423.7|5418.7|5423.2|5418.2|5424.5|5419.5|5422.9|5417.9|0
1654233000000|2022-06-03 05:10:00|5423.1|5418.1|5423.2|5418.2|5424.5|5419.5|5422.7|5417.7|0
1654233300000|2022-06-03 05:15:00|5423.1|5418.1|5423.5|5418.5|5423.8|5418.8|5422.8|5417.8|0
1654233600000|2022-06-03 05:20:00|5423.6|5418.6|5426.4|5421.4|5427.5|5422.5|5423.5|5418.5|0
1654233900000|2022-06-03 05:25:00|5426.3|5421.3|5427.4|5422.4|5428.4|5423.4|5426.1|5421.1|0
1654234200000|2022-06-03 05:30:00|5427.5|5422.5|5426.6|5421.6|5428.7|5423.7|5426.4|5421.4|0
1654234500000|2022-06-03 05:35:00|5426.5|5421.5|5428.8|5423.8|5428.8|5423.8|5426.1|5421.1|0
1654234800000|2022-06-03 05:40:00|5428.7|5423.7|5425.2|5420.2|5429.7|5424.7|5425.2|5420.2|0
1654235100000|2022-06-03 05:45:00|5424.9|5419.9|5425.1|5420.1|5426.2|5421.2|5424.6|5419.6|0
1654235400000|2022-06-03 05:50:00|5425.2|5420.2|5426.1|5421.1|5426.8|5421.8|5423.7|5418.7|0
1654235700000|2022-06-03 05:55:00|5425.8|5420.8|5427|5422|5427.1|5422.1|5424.3|5419.3|0
1654236000000|2022-06-03 06:00:00|5426.9|5421.9|5424.7|5419.7|5426.9|5421.9|5421.5|5416.5|0
1654236300000|2022-06-03 06:05:00|5424.6|5419.6|5424.6|5419.6|5424.9|5419.9|5422.3|5417.3|0
1654236600000|2022-06-03 06:10:00|5424.5|5419.5|5423.9|5418.9|5426|5421|5423.1|5418.1|0
1654236900000|2022-06-03 06:15:00|5423.6|5418.6|5425.4|5420.4|5426.2|5421.2|5423|5418|0
1654237200000|2022-06-03 06:20:00|5425.5|5420.5|5428|5423|5428|5423|5424.6|5419.6|0
1654237500000|2022-06-03 06:25:00|5428.1|5423.1|5423.8|5418.8|5428.9|5423.9|5423.6|5418.6|0
1654237800000|2022-06-03 06:30:00|5424.1|5419.1|5425.4|5420.4|5426.6|5421.6|5423.4|5418.4|0
1654238100000|2022-06-03 06:35:00|5425.5|5420.5|5424.3|5419.3|5426.1|5421.1|5423.4|5418.4|0
1654238400000|2022-06-03 06:40:00|5424|5419|5425.5|5420.5|5425.9|5420.9|5423.9|5418.9|0
1654238700000|2022-06-03 06:45:00|5425.6|5420.6|5424.7|5419.7|5427.1|5422.1|5424.6|5419.6|0
1654239000000|2022-06-03 06:50:00|5424.8|5419.8|5421.4|5416.4|5425.2|5420.2|5419.2|5414.2|0
1654239300000|2022-06-03 06:55:00|5421.5|5416.5|5421.1|5416.1|5422.9|5417.9|5420.8|5415.8|0
1654239600000|2022-06-03 07:00:00|5421.2|5416.2|5412.4|5407.4|5421.7|5416.7|5409.8|5404.8|0
1654239900000|2022-06-03 07:05:00|5412|5407|5410.4|5405.4|5412.4|5407.4|5405.6|5400.6|0
1654240200000|2022-06-03 07:10:00|5410.2|5405.2|5409|5404|5411|5406|5403.8|5398.8|0
1654240500000|2022-06-03 07:15:00|5408.9|5403.9|5407.3|5402.3|5409.9|5404.9|5406.9|5401.9|0
1654240800000|2022-06-03 07:20:00|5407.4|5402.4|5403.3|5398.3|5409.2|5404.2|5402.1|5397.1|0
1654241100000|2022-06-03 07:25:00|5403.1|5398.1|5400.6|5395.6|5403.3|5398.3|5398.8|5393.8|0
1654241400000|2022-06-03 07:30:00|5400.4|5395.4|5383.3|5378.3|5401.6|5396.6|5383.2|5378.2|0
1654241700000|2022-06-03 07:35:00|5383.5|5378.5|5382.1|5377.1|5384.4|5379.4|5377.8|5372.8|0
1654242000000|2022-06-03 07:40:00|5382|5377|5383.4|5378.4|5384|5379|5378|5373|0
1654242300000|2022-06-03 07:45:00|5383.3|5378.3|5381.1|5376.1|5383.5|5378.5|5379.7|5374.7|0
1654242600000|2022-06-03 07:50:00|5381.2|5376.2|5378.2|5373.2|5381.2|5376.2|5377.2|5372.2|0
1654242900000|2022-06-03 07:55:00|5378.3|5373.3|5371.2|5366.2|5378.6|5373.6|5371.2|5366.2|0
1654243200000|2022-06-03 08:00:00|5370.5|5365.5|5370.9|5367.9|5379.6|5376.6|5361.2|5358.2|0
1654243500000|2022-06-03 08:05:00|5367.4|5364.4|5374.7|5371.7|5375.1|5372.1|5366.7|5363.7|0
1654243800000|2022-06-03 08:10:00|5374.8|5371.8|5380.9|5377.9|5381.6|5378.6|5374.3|5371.3|0
1654244100000|2022-06-03 08:15:00|5380.4|5377.4|5380.3|5377.3|5383.9|5380.9|5380.3|5377.3|0
1654244400000|2022-06-03 08:20:00|5381.1|5378.1|5378.2|5375.2|5381.1|5378.1|5377.5|5374.5|0
1654244700000|2022-06-03 08:25:00|5378.1|5375.1|5374.5|5371.5|5378.4|5375.4|5374.3|5371.3|0
1654245000000|2022-06-03 08:30:00|5374.7|5371.7|5370.5|5367.5|5375.6|5372.6|5370.2|5367.2|0
1654245300000|2022-06-03 08:35:00|5370.4|5367.4|5370.9|5367.9|5372.8|5369.8|5369.6|5366.6|0
1654245600000|2022-06-03 08:40:00|5371|5368|5371.3|5368.3|5372.1|5369.1|5369.7|5366.7|0
1654245900000|2022-06-03 08:45:00|5371.2|5368.2|5370.4|5367.4|5373|5370|5370.2|5367.2|0
1654246200000|2022-06-03 08:50:00|5370.5|5367.5|5368.4|5365.4|5370.5|5367.5|5364.8|5361.8|0
1654246500000|2022-06-03 08:55:00|5368.3|5365.3|5370.6|5367.6|5371.8|5368.8|5367.8|5364.8|0
1654246800000|2022-06-03 09:00:00|5370.5|5367.5|5372.3|5369.3|5373.8|5370.8|5370.4|5367.4|0
1654247100000|2022-06-03 09:05:00|5372.2|5369.2|5373.5|5370.5|5374.3|5371.3|5372.1|5369.1|0
1654247400000|2022-06-03 09:10:00|5373.4|5370.4|5372.6|5369.6|5373.5|5370.5|5371.8|5368.8|0
1654247700000|2022-06-03 09:15:00|5372.5|5369.5|5365.9|5362.9|5372.5|5369.5|5365.9|5362.9|0
1654248000000|2022-06-03 09:20:00|5366|5363|5363.4|5360.4|5366.4|5363.4|5363.1|5360.1|0
1654248300000|2022-06-03 09:25:00|5363.3|5360.3|5359.5|5356.5|5364.5|5361.5|5358.3|5355.3|0
1654248600000|2022-06-03 09:30:00|5358.7|5355.7|5358.6|5355.6|5359.9|5356.9|5357|5354|0
1654248900000|2022-06-03 09:35:00|5358.9|5355.9|5358.9|5355.9|5361.2|5358.2|5357.9|5354.9|0
1654249200000|2022-06-03 09:40:00|5359|5356|5359|5356|5360.3|5357.3|5359|5356|0
1654249500000|2022-06-03 09:45:00|5358.9|5355.9|5356.3|5353.3|5358.9|5355.9|5356.3|5353.3|0
1654249800000|2022-06-03 09:50:00|5356.2|5353.2|5362.8|5359.8|5362.9|5359.9|5356.2|5353.2|0
1654250100000|2022-06-03 09:55:00|5362.7|5359.7|5365.7|5362.7|5365.7|5362.7|5361.1|5358.1|0
1654250400000|2022-06-03 10:00:00|5365.9|5362.9|5363.9|5360.9|5365.9|5362.9|5362.3|5359.3|0
1654250700000|2022-06-03 10:05:00|5363.8|5360.8|5361.8|5358.8|5363.8|5360.8|5361.4|5358.4|0
1654251000000|2022-06-03 10:10:00|5361.7|5358.7|5359|5356|5362.2|5359.2|5358.8|5355.8|0
1654251300000|2022-06-03 10:15:00|5359.1|5356.1|5358.8|5355.8|5359.7|5356.7|5357.5|5354.5|0
1654251600000|2022-06-03 10:20:00|5358.9|5355.9|5359.4|5356.4|5359.6|5356.6|5358.5|5355.5|0
1654251900000|2022-06-03 10:25:00|5359.5|5356.5|5360.6|5357.6|5360.6|5357.6|5359.4|5356.4|0
1654252200000|2022-06-03 10:30:00|5360.8|5357.8|5359.2|5356.2|5362.3|5359.3|5358.9|5355.9|0
1654252500000|2022-06-03 10:35:00|5359.3|5356.3|5348|5345|5359.3|5356.3|5347.6|5344.6|0
1654252800000|2022-06-03 10:40:00|5347.6|5344.6|5337.3|5334.3|5349.4|5346.4|5337|5334|0
1654253100000|2022-06-03 10:45:00|5337.2|5334.2|5333.1|5330.1|5338.1|5335.1|5333.1|5330.1|0
1654253400000|2022-06-03 10:50:00|5332.9|5329.9|5337.2|5334.2|5337.2|5334.2|5332|5329|0
1654253700000|2022-06-03 10:55:00|5337.3|5334.3|5333.7|5330.7|5337.3|5334.3|5333.2|5330.2|0
1654254000000|2022-06-03 11:00:00|5337.8|5334.8|5341.7|5338.7|5343.9|5340.9|5336.3|5333.3|0
1654254300000|2022-06-03 11:05:00|5341.5|5338.5|5333.8|5330.8|5341.7|5338.7|5333.2|5330.2|0
1654254600000|2022-06-03 11:10:00|5333.9|5330.9|5329|5326|5334|5331|5328.9|5325.9|0
1654254900000|2022-06-03 11:15:00|5328.5|5325.5|5331.2|5328.2|5333.5|5330.5|5326.9|5323.9|0
1654255200000|2022-06-03 11:20:00|5331|5328|5329.4|5326.4|5331.6|5328.6|5328.6|5325.6|0
1654255500000|2022-06-03 11:25:00|5329.5|5326.5|5331.8|5328.8|5332.1|5329.1|5327.6|5324.6|0
1654255800000|2022-06-03 11:30:00|5332.2|5329.2|5334|5331|5334.5|5331.5|5331.1|5328.1|0
1654256100000|2022-06-03 11:35:00|5333.5|5330.5|5329.2|5326.2|5335.4|5332.4|5328.7|5325.7|0
1654256400000|2022-06-03 11:40:00|5329.8|5326.8|5326.1|5323.1|5330.4|5327.4|5325.8|5322.8|0
1654256700000|2022-06-03 11:45:00|5325.9|5322.9|5318.6|5315.6|5325.9|5322.9|5318.6|5315.6|0
1654257000000|2022-06-03 11:50:00|5318.5|5315.5|5321.6|5318.6|5324|5321|5318.2|5315.2|0
1654257300000|2022-06-03 11:55:00|5321.7|5318.7|5319.1|5316.1|5321.8|5318.8|5317.3|5314.3|0
1654257600000|2022-06-03 12:00:00|5319.3|5316.3|5325.9|5322.9|5325.9|5322.9|5319|5316|0
1654257900000|2022-06-03 12:05:00|5326.1|5323.1|5327.9|5324.9|5328.3|5325.3|5324.7|5321.7|0
1654258200000|2022-06-03 12:10:00|5328|5325|5331.5|5328.5|5331.6|5328.6|5327.6|5324.6|0
1654258500000|2022-06-03 12:15:00|5331.6|5328.6|5330.3|5327.3|5332.2|5329.2|5329.9|5326.9|0
1654258800000|2022-06-03 12:20:00|5330.4|5327.4|5327.6|5324.6|5330.7|5327.7|5325.2|5322.2|0
1654259100000|2022-06-03 12:25:00|5327.5|5324.5|5328.9|5325.9|5329.3|5326.3|5326.1|5323.1|0
1654259400000|2022-06-03 12:30:00|5329.2|5326.2|5353|5350|5353|5350|5323.8|5320.8|0
1654259700000|2022-06-03 12:35:00|5352.8|5349.8|5317.6|5314.6|5353.1|5350.1|5315.3|5312.3|0
1654260000000|2022-06-03 12:40:00|5317.2|5314.2|5308.9|5305.9|5318.1|5315.1|5306.4|5303.4|0
1654260300000|2022-06-03 12:45:00|5308.8|5305.8|5311.8|5308.8|5318|5315|5307.6|5304.6|0
1654260600000|2022-06-03 12:50:00|5311.7|5308.7|5316.3|5313.3|5316.4|5313.4|5308.3|5305.3|0
1654260900000|2022-06-03 12:55:00|5316.4|5313.4|5317.5|5314.5|5318.8|5315.8|5310|5307|0
1654261200000|2022-06-03 13:00:00|5317.8|5314.8|5321.5|5318.5|5322.2|5319.2|5317.3|5314.3|0
1654261500000|2022-06-03 13:05:00|5321.7|5318.7|5322.7|5319.7|5329.4|5326.4|5321.7|5318.7|0
1654261800000|2022-06-03 13:10:00|5322.6|5319.6|5314.9|5311.9|5322.6|5319.6|5314.7|5311.7|0
1654262100000|2022-06-03 13:15:00|5314.7|5311.7|5318.7|5315.7|5319|5316|5313.8|5310.8|0
1654262400000|2022-06-03 13:20:00|5318.5|5315.5|5315.4|5312.4|5318.7|5315.7|5315.2|5312.2|0
1654262700000|2022-06-03 13:25:00|5315.9|5312.9|5292.9|5289.9|5316.2|5313.2|5292.9|5289.9|0
1654263000000|2022-06-03 13:30:00|5290.9|5287.9|5305.9|5304.1|5316.5|5314.7|5273.2|5271.4|0
1654263300000|2022-06-03 13:35:00|5306.8|5305|5288.5|5286.7|5314.2|5312.4|5270.6|5268.8|0
1654263600000|2022-06-03 13:40:00|5291.1|5289.3|5259.4|5257.6|5297.5|5295.7|5257.1|5255.3|0
1654263900000|2022-06-03 13:45:00|5259.6|5257.8|5276|5274.2|5279.3|5277.5|5248.5|5246.7|0
1654264200000|2022-06-03 13:50:00|5276.5|5274.7|5274.8|5273|5279.9|5278.1|5258.5|5256.7|0
1654264500000|2022-06-03 13:55:00|5278.1|5276.3|5298.6|5296.8|5307|5305.2|5278.1|5276.3|0
1654264800000|2022-06-03 14:00:00|5298.4|5296.6|5292.6|5290.8|5319.6|5317.8|5290.4|5288.6|0
1654265100000|2022-06-03 14:05:00|5292.9|5291.1|5284.6|5282.8|5305.5|5303.7|5275.2|5273.4|0
1654265400000|2022-06-03 14:10:00|5283.7|5281.9|5274.3|5272.5|5289.4|5287.6|5261.5|5259.7|0
1654265700000|2022-06-03 14:15:00|5273.8|5272|5271.3|5269.5|5285.4|5283.6|5265.6|5263.8|0
1654266000000|2022-06-03 14:20:00|5271.6|5269.8|5266.2|5264.4|5279.3|5277.5|5255.5|5253.7|0
1654266300000|2022-06-03 14:25:00|5265.6|5263.8|5258.8|5257|5267|5265.2|5251|5249.2|0
1654266600000|2022-06-03 14:30:00|5258.7|5256.9|5258.9|5257.1|5259.7|5257.9|5245|5243.2|0
1654266900000|2022-06-03 14:35:00|5258.3|5256.5|5231.8|5230|5259|5257.2|5227.3|5225.5|0
1654267200000|2022-06-03 14:40:00|5231.2|5229.4|5240.2|5238.4|5240.5|5238.7|5224.3|5222.5|0
1654267500000|2022-06-03 14:45:00|5241.2|5239.4|5243|5241.2|5250.4|5248.6|5235.6|5233.8|0
1654267800000|2022-06-03 14:50:00|5242.7|5240.9|5227.2|5225.4|5244.5|5242.7|5226.1|5224.3|0
1654268100000|2022-06-03 14:55:00|5227.3|5225.5|5219.7|5217.9|5231.5|5229.7|5218.2|5216.4|0
1654268400000|2022-06-03 15:00:00|5219.8|5218|5206.4|5204.6|5220.9|5219.1|5203.4|5201.6|0
1654268700000|2022-06-03 15:05:00|5206.5|5204.7|5202.3|5200.5|5208.1|5206.3|5200.5|5198.7|0
1654269000000|2022-06-03 15:10:00|5202.2|5200.4|5190.5|5188.7|5202.6|5200.8|5185.2|5183.4|0
1654269300000|2022-06-03 15:15:00|5190|5188.2|5199.6|5197.8|5203.1|5201.3|5189.3|5187.5|0
1654269600000|2022-06-03 15:20:00|5198.8|5197|5194|5192.2|5203.6|5201.8|5193.4|5191.6|0
1654269900000|2022-06-03 15:25:00|5193.7|5191.9|5200|5198.2|5200.4|5198.6|5190.5|5188.7|0
1654270200000|2022-06-03 15:30:00|5200.2|5198.4|5212.8|5211|5216.1|5214.3|5198.2|5196.4|0
1654270500000|2022-06-03 15:35:00|5214.5|5212.7|5218.5|5216.7|5227.6|5225.8|5212|5210.2|0
1654270800000|2022-06-03 15:40:00|5218.2|5216.4|5214.2|5212.4|5220.4|5218.6|5208.9|5207.1|0
1654271100000|2022-06-03 15:45:00|5213.5|5211.7|5207.3|5205.5|5216|5214.2|5203.7|5201.9|0
1654271400000|2022-06-03 15:50:00|5206.3|5204.5|5206.7|5204.9|5212.4|5210.6|5202.5|5200.7|0
1654271700000|2022-06-03 15:55:00|5207.6|5205.8|5214.8|5213|5217.8|5216|5206.5|5204.7|0
1654272000000|2022-06-03 16:00:00|5214.6|5212.8|5229.1|5227.3|5231.4|5229.6|5213|5211.2|0
1654272300000|2022-06-03 16:05:00|5229.7|5227.9|5211.5|5209.7|5231|5229.2|5211|5209.2|0
1654272600000|2022-06-03 16:10:00|5213.2|5211.4|5215.1|5213.3|5216.6|5214.8|5206|5204.2|0
1654272900000|2022-06-03 16:15:00|5215.6|5213.8|5204.6|5202.8|5224.2|5222.4|5204.6|5202.8|0
1654273200000|2022-06-03 16:20:00|5204.5|5202.7|5229.1|5227.3|5232.8|5231|5203.8|5202|0
1654273500000|2022-06-03 16:25:00|5229.8|5228|5226.7|5224.9|5230.5|5228.7|5220.6|5218.8|0
1654273800000|2022-06-03 16:30:00|5226.9|5225.1|5224|5222.2|5231|5229.2|5223.1|5221.3|0
1654274100000|2022-06-03 16:35:00|5223.9|5222.1|5234.9|5233.1|5237.2|5235.4|5222.6|5220.8|0
1654274400000|2022-06-03 16:40:00|5234.6|5232.8|5231.3|5229.5|5236.9|5235.1|5227.7|5225.9|0
1654274700000|2022-06-03 16:45:00|5231.4|5229.6|5240.1|5238.3|5242.7|5240.9|5229.2|5227.4|0
1654275000000|2022-06-03 16:50:00|5240|5238.2|5236.3|5234.5|5240|5238.2|5226.1|5224.3|0
1654275300000|2022-06-03 16:55:00|5236.1|5234.3|5243.3|5241.5|5246.6|5244.8|5235.5|5233.7|0
1654275600000|2022-06-03 17:00:00|5243.2|5241.4|5260|5258.2|5262.9|5261.1|5241.6|5239.8|0
1654275900000|2022-06-03 17:05:00|5260.2|5258.4|5252|5250.2|5261.5|5259.7|5248.1|5246.3|0
1654276200000|2022-06-03 17:10:00|5252.1|5250.3|5241.5|5239.7|5255.2|5253.4|5240.8|5239|0
1654276500000|2022-06-03 17:15:00|5241.7|5239.9|5223.3|5221.5|5241.7|5239.9|5221.8|5220|0
1654276800000|2022-06-03 17:20:00|5223.1|5221.3|5227|5225.2|5227.4|5225.6|5219.9|5218.1|0
1654277100000|2022-06-03 17:25:00|5227.2|5225.4|5226.9|5225.1|5228.6|5226.8|5219.3|5217.5|0
1654277400000|2022-06-03 17:30:00|5226.7|5224.9|5221.9|5220.1|5226.7|5224.9|5212.6|5210.8|0
1654277700000|2022-06-03 17:35:00|5222.2|5220.4|5223.4|5221.6|5229.5|5227.7|5219.5|5217.7|0
1654278000000|2022-06-03 17:40:00|5223.9|5222.1|5209.3|5207.5|5223.9|5222.1|5205.1|5203.3|0
1654278300000|2022-06-03 17:45:00|5209.9|5208.1|5214|5212.2|5214.4|5212.6|5208.1|5206.3|0
1654278600000|2022-06-03 17:50:00|5214.1|5212.3|5212.5|5210.7|5216.8|5215|5210.6|5208.8|0
1654278900000|2022-06-03 17:55:00|5211.4|5209.6|5211.8|5210|5216.7|5214.9|5209.8|5208|0
1654279200000|2022-06-03 18:00:00|5211.7|5209.9|5217.4|5215.6|5221|5219.2|5206.8|5205|0
1654279500000|2022-06-03 18:05:00|5217|5215.2|5218.8|5217|5222.3|5220.5|5212.9|5211.1|0
1654279800000|2022-06-03 18:10:00|5218.9|5217.1|5222.1|5220.3|5222.9|5221.1|5215.1|5213.3|0
1654280100000|2022-06-03 18:15:00|5222.3|5220.5|5228.1|5226.3|5228.7|5226.9|5213.8|5212|0
1654280400000|2022-06-03 18:20:00|5228.4|5226.6|5222.9|5221.1|5228.6|5226.8|5219.2|5217.4|0
1654280700000|2022-06-03 18:25:00|5223.1|5221.3|5237.9|5236.1|5237.9|5236.1|5221.8|5220|0
1654281000000|2022-06-03 18:30:00|5237.8|5236|5225.8|5224|5237.9|5236.1|5224.5|5222.7|0
1654281300000|2022-06-03 18:35:00|5225.9|5224.1|5218|5216.2|5226.8|5225|5213.6|5211.8|0
1654281600000|2022-06-03 18:40:00|5217.8|5216|5223.7|5221.9|5223.7|5221.9|5215.4|5213.6|0
1654281900000|2022-06-03 18:45:00|5223.8|5222|5224.6|5222.8|5225.5|5223.7|5219.1|5217.3|0
1654282200000|2022-06-03 18:50:00|5224.7|5222.9|5224|5222.2|5226.7|5224.9|5220.5|5218.7|0
1654282500000|2022-06-03 18:55:00|5223.8|5222|5225.4|5223.6|5230.4|5228.6|5221.6|5219.8|0
1654282800000|2022-06-03 19:00:00|5225.3|5223.5|5223.3|5221.5|5229.2|5227.4|5215.4|5213.6|0
1654283100000|2022-06-03 19:05:00|5223.2|5221.4|5207.9|5206.1|5223.2|5221.4|5205.4|5203.6|0
1654283400000|2022-06-03 19:10:00|5207.5|5205.7|5197.2|5195.4|5210.7|5208.9|5197.2|5195.4|0
1654283700000|2022-06-03 19:15:00|5197.1|5195.3|5198.2|5196.4|5200|5198.2|5192.2|5190.4|0
1654284000000|2022-06-03 19:20:00|5198.6|5196.8|5198|5196.2|5200.9|5199.1|5192.6|5190.8|0
1654284300000|2022-06-03 19:25:00|5198.3|5196.5|5208.5|5206.7|5208.5|5206.7|5196|5194.2|0
1654284600000|2022-06-03 19:30:00|5208.1|5206.3|5205.9|5204.1|5209.8|5208|5202.3|5200.5|0
1654284900000|2022-06-03 19:35:00|5205.7|5203.9|5207.7|5205.9|5216|5214.2|5202.9|5201.1|0
1654285200000|2022-06-03 19:40:00|5207.8|5206|5201.6|5199.8|5213.5|5211.7|5201.3|5199.5|0
1654285500000|2022-06-03 19:45:00|5201.3|5199.5|5211.5|5209.7|5216.1|5214.3|5197.2|5195.4|0
1654285800000|2022-06-03 19:50:00|5210.8|5209|5213.6|5211.8|5218.4|5216.6|5200|5198.2|0
1654286100000|2022-06-03 19:55:00|5213.8|5212|5210.6|5208.8|5219.7|5217.9|5208.8|5207|0
1654286400000|2022-06-03 20:00:00|5211.2|5208.2|5208.1|5205.1|5211.6|5208.6|5204.4|5201.4|0
1654286700000|2022-06-03 20:05:00|5208.2|5205.2|5212.4|5209.4|5212.8|5209.8|5207.6|5204.6|0
1654287000000|2022-06-03 20:10:00|5212.5|5209.5|5213.5|5210.5|5214.3|5211.3|5212.3|5209.3|0
1654287300000|2022-06-03 20:15:00|5213.4|5210.4|5212.7|5209.7|5213.5|5210.5|5211.8|5208.8|0
1654287600000|2022-06-03 20:20:00|5212.8|5209.8|5213|5210|5213.7|5210.7|5212.7|5209.7|0
1654287900000|2022-06-03 20:25:00|5212.9|5209.9|5213|5210|5213.9|5210.9|5212.8|5209.8|0
1654288200000|2022-06-03 20:30:00|5213.1|5210.1|5212.7|5209.7|5213.2|5210.2|5211.9|5208.9|0
1654288500000|2022-06-03 20:35:00|5212.8|5209.8|5214.8|5211.8|5215.2|5212.2|5212.7|5209.7|0
1654288800000|2022-06-03 20:40:00|5214.9|5211.9|5213.5|5210.5|5214.9|5211.9|5213.5|5210.5|0
1654289100000|2022-06-03 20:45:00|5213.7|5210.7|5213.8|5210.8|5214|5211|5213.3|5210.3|0
1654289400000|2022-06-03 20:50:00|5213.9|5210.9|5213.8|5210.8|5214.8|5211.8|5213.8|5210.8|0
1654289700000|2022-06-03 20:55:00|5213.9|5210.9|5213|5210|5213.9|5210.9|5212.8|5209.8|0
1654466400000|2022-06-05 22:00:00|5223.3|5218.3|5227.3|5222.3|5228|5223|5223.2|5218.2|0
1654466700000|2022-06-05 22:05:00|5227.4|5222.4|5224.9|5219.9|5231.7|5226.7|5224.2|5219.2|0
1654467000000|2022-06-05 22:10:00|5224.8|5219.8|5215.3|5210.3|5224.8|5219.8|5214.3|5209.3|0
1654467300000|2022-06-05 22:15:00|5215.2|5210.2|5211.9|5206.9|5216.8|5211.8|5210.4|5205.4|0
1654467600000|2022-06-05 22:20:00|5212|5207|5212.7|5207.7|5216.4|5211.4|5211.7|5206.7|0
1654467900000|2022-06-05 22:25:00|5212.8|5207.8|5209.4|5204.4|5217.8|5212.8|5208|5203|0
1654468200000|2022-06-05 22:30:00|5209.7|5204.7|5209.4|5204.4|5211.2|5206.2|5206.6|5201.6|0
1654468500000|2022-06-05 22:35:00|5209.3|5204.3|5216.6|5211.6|5217.9|5212.9|5209.3|5204.3|0
1654468800000|2022-06-05 22:40:00|5217.1|5212.1|5215.5|5210.5|5218.1|5213.1|5213.6|5208.6|0
1654469100000|2022-06-05 22:45:00|5215.6|5210.6|5216.4|5211.4|5218|5213|5215.1|5210.1|0
1654469400000|2022-06-05 22:50:00|5216.5|5211.5|5215.3|5210.3|5217.8|5212.8|5215.1|5210.1|0
1654469700000|2022-06-05 22:55:00|5215.2|5210.2|5216.8|5211.8|5217.4|5212.4|5213|5208|0
1654470000000|2022-06-05 23:00:00|5216.9|5211.9|5214.6|5209.6|5217.5|5212.5|5211.2|5206.2|0
1654470300000|2022-06-05 23:05:00|5214.4|5209.4|5214.8|5209.8|5216.7|5211.7|5213.8|5208.8|0
1654470600000|2022-06-05 23:10:00|5214.7|5209.7|5215.9|5210.9|5217.3|5212.3|5214.6|5209.6|0
1654470900000|2022-06-05 23:15:00|5216|5211|5216|5211|5216.5|5211.5|5214.6|5209.6|0
1654471200000|2022-06-05 23:20:00|5215.8|5210.8|5217|5212|5217.4|5212.4|5214.5|5209.5|0
1654471500000|2022-06-05 23:25:00|5216.9|5211.9|5216.6|5211.6|5217.6|5212.6|5215.4|5210.4|0
1654471800000|2022-06-05 23:30:00|5216.7|5211.7|5218|5213|5219.4|5214.4|5216.5|5211.5|0
1654472100000|2022-06-05 23:35:00|5218.2|5213.2|5213.6|5208.6|5218.9|5213.9|5211.5|5206.5|0
1654472400000|2022-06-05 23:40:00|5213.7|5208.7|5217.3|5212.3|5218.5|5213.5|5213.1|5208.1|0
1654472700000|2022-06-05 23:45:00|5217.4|5212.4|5220.9|5215.9|5224|5219|5217.4|5212.4|0
1654473000000|2022-06-05 23:50:00|5221|5216|5219|5214|5221.4|5216.4|5217.9|5212.9|0
1654473300000|2022-06-05 23:55:00|5219.2|5214.2|5216.2|5211.2|5219.2|5214.2|5215.5|5210.5|0
1654473600000|2022-06-06 00:00:00|5216.1|5211.1|5218.8|5213.8|5220.5|5215.5|5208.4|5203.4|0
1654473900000|2022-06-06 00:05:00|5218.9|5213.9|5221.6|5216.6|5222.4|5217.4|5217.3|5212.3|0
1654474200000|2022-06-06 00:10:00|5221.5|5216.5|5223.5|5218.5|5223.9|5218.9|5220.6|5215.6|0
1654474500000|2022-06-06 00:15:00|5225|5220|5224|5219|5226|5221|5221|5216|0
1654474800000|2022-06-06 00:20:00|5224.1|5219.1|5226.8|5221.8|5227|5222|5223.3|5218.3|0
1654475100000|2022-06-06 00:25:00|5226.7|5221.7|5224.1|5219.1|5227.2|5222.2|5222.9|5217.9|0
1654475400000|2022-06-06 00:30:00|5224.3|5219.3|5223.3|5218.3|5225.6|5220.6|5222.3|5217.3|0
1654475700000|2022-06-06 00:35:00|5223.2|5218.2|5221|5216|5223.7|5218.7|5219.9|5214.9|0
1654476000000|2022-06-06 00:40:00|5221.1|5216.1|5221.1|5216.1|5223.8|5218.8|5218.9|5213.9|0
1654476300000|2022-06-06 00:45:00|5221.2|5216.2|5227.6|5222.6|5227.8|5222.8|5220|5215|0
1654476600000|2022-06-06 00:50:00|5227.5|5222.5|5228.4|5223.4|5229.3|5224.3|5225.9|5220.9|0
1654476900000|2022-06-06 00:55:00|5228.3|5223.3|5227.8|5222.8|5230|5225|5226.7|5221.7|0
1654477200000|2022-06-06 01:00:00|5228|5223|5226.2|5221.2|5228.1|5223.1|5224.2|5219.2|0
1654477500000|2022-06-06 01:05:00|5226.3|5221.3|5229.5|5224.5|5229.6|5224.6|5224.4|5219.4|0
1654477800000|2022-06-06 01:10:00|5229.6|5224.6|5231.6|5226.6|5234.9|5229.9|5227.4|5222.4|0
1654478100000|2022-06-06 01:15:00|5231.5|5226.5|5234.4|5229.4|5236.5|5231.5|5231.5|5226.5|0
1654478400000|2022-06-06 01:20:00|5234.3|5229.3|5234.2|5229.2|5236.6|5231.6|5232.4|5227.4|0
1654478700000|2022-06-06 01:25:00|5233.8|5228.8|5232.5|5227.5|5235.6|5230.6|5232|5227|0
1654479000000|2022-06-06 01:30:00|5232.4|5227.4|5228.2|5223.2|5233.1|5228.1|5226.5|5221.5|0
1654479300000|2022-06-06 01:35:00|5228.6|5223.6|5229.8|5224.8|5230.5|5225.5|5227.8|5222.8|0
1654479600000|2022-06-06 01:40:00|5229.7|5224.7|5228.9|5223.9|5230.2|5225.2|5226.4|5221.4|0
1654479900000|2022-06-06 01:45:00|5228.8|5223.8|5232.1|5227.1|5233.4|5228.4|5227.2|5222.2|0
1654480200000|2022-06-06 01:50:00|5232.3|5227.3|5235|5230|5239.1|5234.1|5232.3|5227.3|0
1654480500000|2022-06-06 01:55:00|5235.1|5230.1|5237.3|5232.3|5238.4|5233.4|5234.6|5229.6|0
1654480800000|2022-06-06 02:00:00|5237.1|5232.1|5238.4|5233.4|5239.5|5234.5|5235.6|5230.6|0
1654481100000|2022-06-06 02:05:00|5238.3|5233.3|5239.6|5234.6|5240.7|5235.7|5236.4|5231.4|0
1654481400000|2022-06-06 02:10:00|5239.5|5234.5|5238.9|5233.9|5240.3|5235.3|5238.2|5233.2|0
1654481700000|2022-06-06 02:15:00|5239|5234|5238.5|5233.5|5239.7|5234.7|5237.5|5232.5|0
1654482000000|2022-06-06 02:20:00|5238.7|5233.7|5238|5233|5240.7|5235.7|5237.5|5232.5|0
1654482300000|2022-06-06 02:25:00|5238.3|5233.3|5239.3|5234.3|5239.4|5234.4|5237.8|5232.8|0
1654482600000|2022-06-06 02:30:00|5239.2|5234.2|5239.6|5234.6|5240.5|5235.5|5237.9|5232.9|0
1654482900000|2022-06-06 02:35:00|5239.7|5234.7|5244.5|5239.5|5244.7|5239.7|5239.5|5234.5|0
1654483200000|2022-06-06 02:40:00|5244.4|5239.4|5245|5240|5245.5|5240.5|5243.3|5238.3|0
1654483500000|2022-06-06 02:45:00|5245.1|5240.1|5245.3|5240.3|5247.1|5242.1|5244.4|5239.4|0
1654483800000|2022-06-06 02:50:00|5245.2|5240.2|5248.3|5243.3|5248.3|5243.3|5245.1|5240.1|0
1654484100000|2022-06-06 02:55:00|5248.4|5243.4|5249|5244|5251|5246|5247.6|5242.6|0
1654484400000|2022-06-06 03:00:00|5249.2|5244.2|5248.6|5243.6|5250.7|5245.7|5246.3|5241.3|0
1654484700000|2022-06-06 03:05:00|5248.5|5243.5|5250.4|5245.4|5252.3|5247.3|5247.3|5242.3|0
1654485000000|2022-06-06 03:10:00|5250.5|5245.5|5250.2|5245.2|5250.7|5245.7|5248.3|5243.3|0
1654485300000|2022-06-06 03:15:00|5250.3|5245.3|5251.9|5246.9|5253|5248|5250.3|5245.3|0
1654485600000|2022-06-06 03:20:00|5251.8|5246.8|5251.5|5246.5|5252.5|5247.5|5250.8|5245.8|0
1654485900000|2022-06-06 03:25:00|5251.6|5246.6|5250|5245|5251.6|5246.6|5249.9|5244.9|0
1654486200000|2022-06-06 03:30:00|5250.2|5245.2|5252.8|5247.8|5252.9|5247.9|5249.9|5244.9|0
1654486500000|2022-06-06 03:35:00|5252.7|5247.7|5252|5247|5253|5248|5252|5247|0
1654486800000|2022-06-06 03:40:00|5251.9|5246.9|5253.7|5248.7|5254.1|5249.1|5251.9|5246.9|0
1654487100000|2022-06-06 03:45:00|5253.8|5248.8|5254.4|5249.4|5255.4|5250.4|5253.4|5248.4|0
1654487400000|2022-06-06 03:50:00|5254.5|5249.5|5252.5|5247.5|5254.9|5249.9|5252.4|5247.4|0
1654487700000|2022-06-06 03:55:00|5252.6|5247.6|5251.1|5246.1|5253.6|5248.6|5250.9|5245.9|0
1654488000000|2022-06-06 04:00:00|5251|5246|5249.7|5244.7|5251|5246|5248.2|5243.2|0
1654488300000|2022-06-06 04:05:00|5249.8|5244.8|5251.4|5246.4|5251.7|5246.7|5249.7|5244.7|0
1654488600000|2022-06-06 04:10:00|5251.3|5246.3|5252.7|5247.7|5253.5|5248.5|5250.7|5245.7|0
1654488900000|2022-06-06 04:15:00|5252.8|5247.8|5254.7|5249.7|5254.9|5249.9|5252.5|5247.5|0
1654489200000|2022-06-06 04:20:00|5254.8|5249.8|5254.5|5249.5|5255.9|5250.9|5252.9|5247.9|0
1654489500000|2022-06-06 04:25:00|5254.4|5249.4|5257|5252|5258.1|5253.1|5254.3|5249.3|0
1654489800000|2022-06-06 04:30:00|5257.1|5252.1|5254.8|5249.8|5258.2|5253.2|5254.3|5249.3|0
1654490100000|2022-06-06 04:35:00|5254.6|5249.6|5257.2|5252.2|5257.5|5252.5|5254.6|5249.6|0
1654490400000|2022-06-06 04:40:00|5257.1|5252.1|5257.1|5252.1|5257.5|5252.5|5255.7|5250.7|0
1654490700000|2022-06-06 04:45:00|5257.2|5252.2|5257.5|5252.5|5257.9|5252.9|5256.5|5251.5|0
1654491000000|2022-06-06 04:50:00|5257.4|5252.4|5255.6|5250.6|5257.5|5252.5|5255.3|5250.3|0
1654491300000|2022-06-06 04:55:00|5255.7|5250.7|5255.7|5250.7|5256.1|5251.1|5253.7|5248.7|0
1654491600000|2022-06-06 05:00:00|5255.3|5250.3|5256|5251|5256|5251|5254.6|5249.6|0
1654491900000|2022-06-06 05:05:00|5256.2|5251.2|5257|5252|5257|5252|5255.7|5250.7|0
1654492200000|2022-06-06 05:10:00|5257.1|5252.1|5254.2|5249.2|5257.1|5252.1|5253.9|5248.9|0
1654492500000|2022-06-06 05:15:00|5254.3|5249.3|5251|5246|5255.1|5250.1|5249.6|5244.6|0
1654492800000|2022-06-06 05:20:00|5250.4|5245.4|5250.5|5245.5|5252|5247|5248.9|5243.9|0
1654493100000|2022-06-06 05:25:00|5250.4|5245.4|5249.1|5244.1|5250.6|5245.6|5246.7|5241.7|0
1654493400000|2022-06-06 05:30:00|5249|5244|5249.9|5244.9|5250.4|5245.4|5247.1|5242.1|0
1654493700000|2022-06-06 05:35:00|5250|5245|5253.3|5248.3|5254.3|5249.3|5249.3|5244.3|0
1654494000000|2022-06-06 05:40:00|5253.4|5248.4|5253.6|5248.6|5254.4|5249.4|5251.7|5246.7|0
1654494300000|2022-06-06 05:45:00|5253.5|5248.5|5250.3|5245.3|5254.3|5249.3|5250.1|5245.1|0
1654494600000|2022-06-06 05:50:00|5250.4|5245.4|5250.4|5245.4|5250.9|5245.9|5248.8|5243.8|0
1654494900000|2022-06-06 05:55:00|5250.6|5245.6|5252.6|5247.6|5253.1|5248.1|5250.3|5245.3|0
1654495200000|2022-06-06 06:00:00|5252|5247|5252.3|5247.3|5253.1|5248.1|5248|5243|0
1654495500000|2022-06-06 06:05:00|5252.4|5247.4|5252.9|5247.9|5254.4|5249.4|5248.3|5243.3|0
1654495800000|2022-06-06 06:10:00|5252.7|5247.7|5247.6|5242.6|5253|5248|5247.6|5242.6|0
1654496100000|2022-06-06 06:15:00|5247.5|5242.5|5249.9|5244.9|5250.3|5245.3|5244.3|5239.3|0
1654496400000|2022-06-06 06:20:00|5250|5245|5252.4|5247.4|5253|5248|5249.8|5244.8|0
1654496700000|2022-06-06 06:25:00|5252.3|5247.3|5253.3|5248.3|5253.7|5248.7|5250.6|5245.6|0
1654497000000|2022-06-06 06:30:00|5253.2|5248.2|5253.7|5248.7|5259.2|5254.2|5252.6|5247.6|0
1654497300000|2022-06-06 06:35:00|5253.8|5248.8|5257|5252|5257.5|5252.5|5253.5|5248.5|0
1654497600000|2022-06-06 06:40:00|5257.1|5252.1|5255.9|5250.9|5258.1|5253.1|5254.7|5249.7|0
1654497900000|2022-06-06 06:45:00|5256|5251|5254.4|5249.4|5257.4|5252.4|5253.9|5248.9|0
1654498200000|2022-06-06 06:50:00|5254.3|5249.3|5255|5250|5256.8|5251.8|5252.3|5247.3|0
1654498500000|2022-06-06 06:55:00|5254.9|5249.9|5260|5255|5262.3|5257.3|5254.7|5249.7|0
1654498800000|2022-06-06 07:00:00|5260.5|5255.5|5264.5|5259.5|5265.3|5260.3|5259.8|5254.8|0
1654499100000|2022-06-06 07:05:00|5264.2|5259.2|5265.4|5260.4|5267.3|5262.3|5261.9|5256.9|0
1654499400000|2022-06-06 07:10:00|5265.3|5260.3|5263.6|5258.6|5265.8|5260.8|5260.7|5255.7|0
1654499700000|2022-06-06 07:15:00|5263.8|5258.8|5261.6|5256.6|5264.5|5259.5|5261.6|5256.6|0
1654500000000|2022-06-06 07:20:00|5261.7|5256.7|5265.9|5260.9|5266.3|5261.3|5259.6|5254.6|0
1654500300000|2022-06-06 07:25:00|5266|5261|5264.4|5259.4|5266.7|5261.7|5263|5258|0
1654500600000|2022-06-06 07:30:00|5264.5|5259.5|5261.1|5256.1|5264.7|5259.7|5258.6|5253.6|0
1654500900000|2022-06-06 07:35:00|5261.2|5256.2|5264.8|5259.8|5265.2|5260.2|5258.8|5253.8|0
1654501200000|2022-06-06 07:40:00|5264.9|5259.9|5261.8|5256.8|5268.3|5263.3|5261.3|5256.3|0
1654501500000|2022-06-06 07:45:00|5261.7|5256.7|5268.1|5263.1|5269.3|5264.3|5260.4|5255.4|0
1654501800000|2022-06-06 07:50:00|5267.9|5262.9|5290.1|5285.1|5290.6|5285.6|5266|5261|0
1654502100000|2022-06-06 07:55:00|5289.8|5284.8|5303.3|5298.3|5303.9|5298.9|5288.2|5283.2|0
1654502400000|2022-06-06 08:00:00|5303|5298|5336.3|5333.3|5341.1|5338.1|5303|5298|0
1654502700000|2022-06-06 08:05:00|5337.2|5334.2|5331.5|5328.5|5337.4|5334.4|5328.6|5325.6|0
1654503000000|2022-06-06 08:10:00|5331.7|5328.7|5340.5|5337.5|5341.3|5338.3|5331.4|5328.4|0
1654503300000|2022-06-06 08:15:00|5340.6|5337.6|5341.4|5338.4|5343.8|5340.8|5339.7|5336.7|0
1654503600000|2022-06-06 08:20:00|5341.2|5338.2|5340|5337|5342.4|5339.4|5339.3|5336.3|0
1654503900000|2022-06-06 08:25:00|5340.2|5337.2|5344.2|5341.2|5344.2|5341.2|5339|5336|0
1654504200000|2022-06-06 08:30:00|5344.3|5341.3|5344.5|5341.5|5347.7|5344.7|5343.5|5340.5|0
1654504500000|2022-06-06 08:35:00|5345.1|5342.1|5346.4|5343.4|5346.7|5343.7|5344.4|5341.4|0
1654504800000|2022-06-06 08:40:00|5346.3|5343.3|5346.2|5343.2|5347.9|5344.9|5345.2|5342.2|0
1654505100000|2022-06-06 08:45:00|5346.3|5343.3|5346.8|5343.8|5347.8|5344.8|5345.5|5342.5|0
1654505400000|2022-06-06 08:50:00|5347.2|5344.2|5348|5345|5348.1|5345.1|5346.2|5343.2|0
1654505700000|2022-06-06 08:55:00|5348.1|5345.1|5348.8|5345.8|5348.9|5345.9|5347.1|5344.1|0
1654506000000|2022-06-06 09:00:00|5348.7|5345.7|5346.3|5343.3|5349.3|5346.3|5345.8|5342.8|0
1654506300000|2022-06-06 09:05:00|5346.2|5343.2|5346.2|5343.2|5346.7|5343.7|5345.4|5342.4|0
1654506600000|2022-06-06 09:10:00|5346.3|5343.3|5345.9|5342.9|5346.6|5343.6|5345.2|5342.2|0
1654506900000|2022-06-06 09:15:00|5345.7|5342.7|5342.2|5339.2|5346.6|5343.6|5341.2|5338.2|0
1654507200000|2022-06-06 09:20:00|5341.9|5338.9|5340.8|5337.8|5341.9|5338.9|5338.2|5335.2|0
1654507500000|2022-06-06 09:25:00|5340.9|5337.9|5340.1|5337.1|5341.2|5338.2|5339|5336|0
1654507800000|2022-06-06 09:30:00|5340|5337|5338.5|5335.5|5340.7|5337.7|5338.5|5335.5|0
1654508100000|2022-06-06 09:35:00|5338.6|5335.6|5333.6|5330.6|5338.7|5335.7|5333.6|5330.6|0
1654508400000|2022-06-06 09:40:00|5333.3|5330.3|5330.9|5327.9|5333.3|5330.3|5330.7|5327.7|0
1654508700000|2022-06-06 09:45:00|5330.5|5327.5|5333.6|5330.6|5333.6|5330.6|5329.9|5326.9|0
1654509000000|2022-06-06 09:50:00|5333.5|5330.5|5329|5326|5334.1|5331.1|5328.3|5325.3|0
1654509300000|2022-06-06 09:55:00|5329.2|5326.2|5331.8|5328.8|5332.1|5329.1|5329.1|5326.1|0
1654509600000|2022-06-06 10:00:00|5331.9|5328.9|5336.4|5333.4|5337.8|5334.8|5331.9|5328.9|0
1654509900000|2022-06-06 10:05:00|5336.1|5333.1|5336.6|5333.6|5338.1|5335.1|5335.6|5332.6|0
1654510200000|2022-06-06 10:10:00|5336.5|5333.5|5336.2|5333.2|5336.7|5333.7|5335.1|5332.1|0
1654510500000|2022-06-06 10:15:00|5336.1|5333.1|5334.5|5331.5|5336.9|5333.9|5332.7|5329.7|0
1654510800000|2022-06-06 10:20:00|5334.4|5331.4|5337.4|5334.4|5337.9|5334.9|5334.3|5331.3|0
1654511100000|2022-06-06 10:25:00|5337.3|5334.3|5339.4|5336.4|5339.4|5336.4|5337.3|5334.3|0
1654511400000|2022-06-06 10:30:00|5339.3|5336.3|5340.6|5337.6|5341.3|5338.3|5339|5336|0
1654511700000|2022-06-06 10:35:00|5340.7|5337.7|5340.6|5337.6|5341.1|5338.1|5340.1|5337.1|0
1654512000000|2022-06-06 10:40:00|5340.7|5337.7|5342.4|5339.4|5342.4|5339.4|5340.7|5337.7|0
1654512300000|2022-06-06 10:45:00|5342.5|5339.5|5343|5340|5344|5341|5342.3|5339.3|0
1654512600000|2022-06-06 10:50:00|5343.1|5340.1|5345.9|5342.9|5346.4|5343.4|5342.9|5339.9|0
1654512900000|2022-06-06 10:55:00|5346|5343|5344.2|5341.2|5346.9|5343.9|5344.2|5341.2|0
1654513200000|2022-06-06 11:00:00|5339.9|5336.9|5334.6|5331.6|5339.9|5336.9|5334.2|5331.2|0
1654513500000|2022-06-06 11:05:00|5334.5|5331.5|5333.6|5330.6|5335.2|5332.2|5332.3|5329.3|0
1654513800000|2022-06-06 11:10:00|5333.5|5330.5|5332|5329|5333.5|5330.5|5331|5328|0
1654514100000|2022-06-06 11:15:00|5332.1|5329.1|5336.7|5333.7|5337.9|5334.9|5331.6|5328.6|0
1654514400000|2022-06-06 11:20:00|5336.6|5333.6|5338.7|5335.7|5338.8|5335.8|5335.4|5332.4|0
1654514700000|2022-06-06 11:25:00|5338.6|5335.6|5337|5334|5338.7|5335.7|5336.3|5333.3|0
1654515000000|2022-06-06 11:30:00|5336.9|5333.9|5337|5334|5339.4|5336.4|5336.8|5333.8|0
1654515300000|2022-06-06 11:35:00|5337.1|5334.1|5335.1|5332.1|5337.1|5334.1|5334.3|5331.3|0
1654515600000|2022-06-06 11:40:00|5335.2|5332.2|5330.4|5327.4|5335.2|5332.2|5330|5327|0
1654515900000|2022-06-06 11:45:00|5330.3|5327.3|5328.2|5325.2|5332|5329|5327.9|5324.9|0
1654516200000|2022-06-06 11:50:00|5328.3|5325.3|5332.3|5329.3|5332.9|5329.9|5326.9|5323.9|0
1654516500000|2022-06-06 11:55:00|5332.9|5329.9|5336.8|5333.8|5337.2|5334.2|5332.9|5329.9|0
1654516800000|2022-06-06 12:00:00|5337|5334|5334.6|5331.6|5337.4|5334.4|5334.3|5331.3|0
1654517100000|2022-06-06 12:05:00|5334.5|5331.5|5341.8|5338.8|5342.8|5339.8|5334.2|5331.2|0
1654517400000|2022-06-06 12:10:00|5341.9|5338.9|5345.5|5342.5|5345.6|5342.6|5341.6|5338.6|0
1654517700000|2022-06-06 12:15:00|5345.6|5342.6|5340|5337|5346.3|5343.3|5340|5337|0
1654518000000|2022-06-06 12:20:00|5340.1|5337.1|5336.1|5333.1|5340.1|5337.1|5335.9|5332.9|0
1654518300000|2022-06-06 12:25:00|5336.2|5333.2|5339.2|5336.2|5341.3|5338.3|5334.8|5331.8|0
1654518600000|2022-06-06 12:30:00|5339|5336|5338.5|5335.5|5339.1|5336.1|5337.1|5334.1|0
1654518900000|2022-06-06 12:35:00|5338.3|5335.3|5344.7|5341.7|5344.8|5341.8|5338.1|5335.1|0
1654519200000|2022-06-06 12:40:00|5344.9|5341.9|5345.6|5342.6|5346.3|5343.3|5343.4|5340.4|0
1654519500000|2022-06-06 12:45:00|5345.7|5342.7|5351.3|5348.3|5353.9|5350.9|5345.4|5342.4|0
1654519800000|2022-06-06 12:50:00|5351.2|5348.2|5347.1|5344.1|5351.3|5348.3|5343|5340|0
1654520100000|2022-06-06 12:55:00|5347|5344|5344.8|5341.8|5349.1|5346.1|5344.8|5341.8|0
1654520400000|2022-06-06 13:00:00|5344.7|5341.7|5348.9|5345.9|5349|5346|5344.1|5341.1|0
1654520700000|2022-06-06 13:05:00|5349|5346|5351.5|5348.5|5351.8|5348.8|5347.9|5344.9|0
1654521000000|2022-06-06 13:10:00|5351.4|5348.4|5352.3|5349.3|5353.7|5350.7|5350.6|5347.6|0
1654521300000|2022-06-06 13:15:00|5352.1|5349.1|5349.6|5346.6|5352.6|5349.6|5345.6|5342.6|0
1654521600000|2022-06-06 13:20:00|5349.7|5346.7|5350|5347|5350.7|5347.7|5347.2|5344.2|0
1654521900000|2022-06-06 13:25:00|5349.7|5346.7|5349.2|5346.2|5351|5348|5344.5|5341.5|0
1654522200000|2022-06-06 13:30:00|5351|5348|5359.3|5357.5|5385.1|5383.3|5351|5348|0
1654522500000|2022-06-06 13:35:00|5359.2|5357.4|5351.3|5349.5|5364.8|5363|5337.6|5335.8|0
1654522800000|2022-06-06 13:40:00|5351.1|5349.3|5361.1|5359.3|5369.6|5367.8|5337.6|5335.8|0
1654523100000|2022-06-06 13:45:00|5361.5|5359.7|5333|5331.2|5367.1|5365.3|5314.8|5313|0
1654523400000|2022-06-06 13:50:00|5332.4|5330.6|5344|5342.2|5346.9|5345.1|5321.8|5320|0
1654523700000|2022-06-06 13:55:00|5344.2|5342.4|5368.7|5366.9|5368.7|5366.9|5332.3|5330.5|0
1654524000000|2022-06-06 14:00:00|5370.9|5369.1|5387.6|5385.8|5395.4|5393.6|5370|5368.2|0
1654524300000|2022-06-06 14:05:00|5387|5385.2|5383.8|5382|5403.4|5401.6|5381.9|5380.1|0
1654524600000|2022-06-06 14:10:00|5384|5382.2|5383|5381.2|5393.3|5391.5|5375.2|5373.4|0
1654524900000|2022-06-06 14:15:00|5384.4|5382.6|5373.4|5371.6|5386.4|5384.6|5357.7|5355.9|0
1654525200000|2022-06-06 14:20:00|5373|5371.2|5377.5|5375.7|5381.2|5379.4|5364|5362.2|0
1654525500000|2022-06-06 14:25:00|5376.2|5374.4|5383.5|5381.7|5391.7|5389.9|5367.6|5365.8|0
1654525800000|2022-06-06 14:30:00|5383.1|5381.3|5384.8|5383|5391.5|5389.7|5377.5|5375.7|0
1654526100000|2022-06-06 14:35:00|5384.7|5382.9|5384.2|5382.4|5389.2|5387.4|5372.5|5370.7|0
1654526400000|2022-06-06 14:40:00|5385.4|5383.6|5380.9|5379.1|5387.4|5385.6|5368.5|5366.7|0
1654526700000|2022-06-06 14:45:00|5380.8|5379|5381.3|5379.5|5382.6|5380.8|5371.4|5369.6|0
1654527000000|2022-06-06 14:50:00|5381.5|5379.7|5370.8|5369|5390.9|5389.1|5368.4|5366.6|0
1654527300000|2022-06-06 14:55:00|5372.2|5370.4|5373.6|5371.8|5377.5|5375.7|5366.8|5365|0
1654527600000|2022-06-06 15:00:00|5375.2|5373.4|5366.4|5364.6|5379.9|5378.1|5365.4|5363.6|0
1654527900000|2022-06-06 15:05:00|5365.9|5364.1|5341.5|5339.7|5369.5|5367.7|5340.6|5338.8|0
1654528200000|2022-06-06 15:10:00|5340.6|5338.8|5323.7|5321.9|5340.6|5338.8|5320.3|5318.5|0
1654528500000|2022-06-06 15:15:00|5322.6|5320.8|5300.2|5298.4|5324.3|5322.5|5295.7|5293.9|0
1654528800000|2022-06-06 15:20:00|5300.3|5298.5|5311.7|5309.9|5320|5318.2|5297.8|5296|0
1654529100000|2022-06-06 15:25:00|5310.4|5308.6|5316.4|5314.6|5319.9|5318.1|5307.4|5305.6|0
1654529400000|2022-06-06 15:30:00|5315.8|5314|5306.3|5304.5|5321.9|5320.1|5302.7|5300.9|0
1654529700000|2022-06-06 15:35:00|5306.5|5304.7|5307.4|5305.6|5317.9|5316.1|5300.2|5298.4|0
1654530000000|2022-06-06 15:40:00|5307.9|5306.1|5315.8|5314|5316.3|5314.5|5305.3|5303.5|0
1654530300000|2022-06-06 15:45:00|5316.9|5315.1|5303.7|5301.9|5323.1|5321.3|5303.7|5301.9|0
1654530600000|2022-06-06 15:50:00|5303.4|5301.6|5303|5301.2|5311.7|5309.9|5301.6|5299.8|0
1654530900000|2022-06-06 15:55:00|5302.9|5301.1|5303.6|5301.8|5311|5309.2|5300|5298.2|0
1654531200000|2022-06-06 16:00:00|5303.3|5301.5|5262.3|5260.5|5304.1|5302.3|5254.4|5252.6|0
1654531500000|2022-06-06 16:05:00|5261.7|5259.9|5250.7|5248.9|5269.2|5267.4|5250.7|5248.9|0
1654531800000|2022-06-06 16:10:00|5250.4|5248.6|5247.9|5246.1|5255.2|5253.4|5240.8|5239|0
1654532100000|2022-06-06 16:15:00|5245.9|5244.1|5255.8|5254|5258.4|5256.6|5242.6|5240.8|0
1654532400000|2022-06-06 16:20:00|5255.6|5253.8|5252.4|5250.6|5262.2|5260.4|5252.4|5250.6|0
1654532700000|2022-06-06 16:25:00|5253|5251.2|5250.2|5248.4|5260.3|5258.5|5247.9|5246.1|0
1654533000000|2022-06-06 16:30:00|5249.1|5247.3|5260.1|5258.3|5260.1|5258.3|5237.2|5235.4|0
1654533300000|2022-06-06 16:35:00|5259.2|5257.4|5270.6|5268.8|5271.2|5269.4|5257.9|5256.1|0
1654533600000|2022-06-06 16:40:00|5270.8|5269|5273.4|5271.6|5275.7|5273.9|5265.7|5263.9|0
1654533900000|2022-06-06 16:45:00|5273.2|5271.4|5276.5|5274.7|5278.9|5277.1|5271.8|5270|0
1654534200000|2022-06-06 16:50:00|5276|5274.2|5276.6|5274.8|5278.8|5277|5266.8|5265|0
1654534500000|2022-06-06 16:55:00|5276.3|5274.5|5283.8|5282|5287|5285.2|5274.9|5273.1|0
1654534800000|2022-06-06 17:00:00|5283.2|5281.4|5276.8|5275|5285.4|5283.6|5276.3|5274.5|0
1654535100000|2022-06-06 17:05:00|5276.9|5275.1|5279.7|5277.9|5283.1|5281.3|5276.7|5274.9|0
1654535400000|2022-06-06 17:10:00|5279.6|5277.8|5268.3|5266.5|5280.4|5278.6|5261.7|5259.9|0
1654535700000|2022-06-06 17:15:00|5267.2|5265.4|5264.4|5262.6|5269.6|5267.8|5258.9|5257.1|0
1654536000000|2022-06-06 17:20:00|5263.4|5261.6|5267.2|5265.4|5273.4|5271.6|5255.6|5253.8|0
1654536300000|2022-06-06 17:25:00|5266.4|5264.6|5274.5|5272.7|5275.4|5273.6|5263.6|5261.8|0
1654536600000|2022-06-06 17:30:00|5273.7|5271.9|5282.3|5280.5|5288.6|5286.8|5272.1|5270.3|0
1654536900000|2022-06-06 17:35:00|5281.9|5280.1|5307.9|5306.1|5311.7|5309.9|5279.1|5277.3|0
1654537200000|2022-06-06 17:40:00|5307.5|5305.7|5314.7|5312.9|5317|5315.2|5303.6|5301.8|0
1654537500000|2022-06-06 17:45:00|5314.6|5312.8|5321.7|5319.9|5324.4|5322.6|5312.1|5310.3|0
1654537800000|2022-06-06 17:50:00|5322.2|5320.4|5328|5326.2|5334.3|5332.5|5318.8|5317|0
1654538100000|2022-06-06 17:55:00|5328.2|5326.4|5338.6|5336.8|5338.6|5336.8|5328.1|5326.3|0
1654538400000|2022-06-06 18:00:00|5338.4|5336.6|5333.9|5332.1|5340|5338.2|5331.1|5329.3|0
1654538700000|2022-06-06 18:05:00|5333.8|5332|5328.6|5326.8|5334.9|5333.1|5321.2|5319.4|0
1654539000000|2022-06-06 18:10:00|5328.4|5326.6|5323.3|5321.5|5330.2|5328.4|5322.2|5320.4|0
1654539300000|2022-06-06 18:15:00|5323.2|5321.4|5322|5320.2|5325.3|5323.5|5314.8|5313|0
1654539600000|2022-06-06 18:20:00|5321.3|5319.5|5300.6|5298.8|5321.3|5319.5|5294.9|5293.1|0
1654539900000|2022-06-06 18:25:00|5300.5|5298.7|5294.6|5292.8|5304.2|5302.4|5289.9|5288.1|0
1654540200000|2022-06-06 18:30:00|5292.4|5290.6|5296.9|5295.1|5300.4|5298.6|5290.6|5288.8|0
1654540500000|2022-06-06 18:35:00|5296.8|5295|5284|5282.2|5299.4|5297.6|5281.5|5279.7|0
1654540800000|2022-06-06 18:40:00|5284.6|5282.8|5296|5294.2|5298.3|5296.5|5283.7|5281.9|0
1654541100000|2022-06-06 18:45:00|5295.9|5294.1|5298.5|5296.7|5306.7|5304.9|5293.3|5291.5|0
1654541400000|2022-06-06 18:50:00|5296.6|5294.8|5293.7|5291.9|5297.5|5295.7|5276.8|5275|0
1654541700000|2022-06-06 18:55:00|5293.3|5291.5|5292.9|5291.1|5301.9|5300.1|5289.4|5287.6|0
1654542000000|2022-06-06 19:00:00|5291.9|5290.1|5292.1|5290.3|5300.9|5299.1|5284.9|5283.1|0
1654542300000|2022-06-06 19:05:00|5290.2|5288.4|5286.8|5285|5295.2|5293.4|5281.3|5279.5|0
1654542600000|2022-06-06 19:10:00|5286.3|5284.5|5289.6|5287.8|5294.4|5292.6|5282.4|5280.6|0
1654542900000|2022-06-06 19:15:00|5288.4|5286.6|5276.6|5274.8|5296.9|5295.1|5276.6|5274.8|0
1654543200000|2022-06-06 19:20:00|5276.4|5274.6|5281.8|5280|5286.1|5284.3|5268|5266.2|0
1654543500000|2022-06-06 19:25:00|5281.7|5279.9|5282.2|5280.4|5287.2|5285.4|5280|5278.2|0
1654543800000|2022-06-06 19:30:00|5281|5279.2|5283.2|5281.4|5290.8|5289|5279.4|5277.6|0
1654544100000|2022-06-06 19:35:00|5283.5|5281.7|5276.5|5274.7|5283.9|5282.1|5269.3|5267.5|0
1654544400000|2022-06-06 19:40:00|5274.8|5273|5291.6|5289.8|5297|5295.2|5272.5|5270.7|0
1654544700000|2022-06-06 19:45:00|5291.8|5290|5284.8|5283|5295.4|5293.6|5278.4|5276.6|0
1654545000000|2022-06-06 19:50:00|5288.9|5287.1|5301.9|5300.1|5302.7|5300.9|5287.5|5285.7|0
1654545300000|2022-06-06 19:55:00|5299|5297.2|5297.6|5295.8|5304.4|5302.6|5294.4|5292.6|0
1654545600000|2022-06-06 20:00:00|5298.2|5295.2|5295.4|5292.4|5303.6|5300.6|5291.2|5288.2|0
1654545900000|2022-06-06 20:05:00|5295.3|5292.3|5294.2|5291.2|5295.6|5292.6|5293.7|5290.7|0
1654546200000|2022-06-06 20:10:00|5294.1|5291.1|5294.6|5291.6|5295|5292|5293.4|5290.4|0
1654546500000|2022-06-06 20:15:00|5294.5|5291.5|5295|5292|5295.1|5292.1|5294|5291|0
1654546800000|2022-06-06 20:20:00|5295.1|5292.1|5297.4|5294.4|5298.1|5295.1|5295|5292|0
1654547100000|2022-06-06 20:25:00|5297.3|5294.3|5295.6|5292.6|5297.3|5294.3|5295.3|5292.3|0
1654547400000|2022-06-06 20:30:00|5296.1|5293.1|5298|5295|5298|5295|5296.1|5293.1|0
1654547700000|2022-06-06 20:35:00|5297.9|5294.9|5299.4|5296.4|5300.1|5297.1|5297.7|5294.7|0
1654548000000|2022-06-06 20:40:00|5299.2|5296.2|5299|5296|5299.7|5296.7|5298.6|5295.6|0
1654548300000|2022-06-06 20:45:00|5299.1|5296.1|5298.9|5295.9|5299.2|5296.2|5298|5295|0
1654548600000|2022-06-06 20:50:00|5299|5296|5300.7|5297.7|5300.8|5297.8|5299|5296|0
1654548900000|2022-06-06 20:55:00|5300.8|5297.8|5300.9|5297.9|5301.7|5298.7|5300.2|5297.2|0
1654549200000|2022-06-06 21:00:00|5300.7|5297.7|5301.5|5298.5|5301.9|5298.9|5300.6|5297.6|0
1654549500000|2022-06-06 21:05:00|5301.1|5298.1|5303.8|5300.8|5303.8|5300.8|5301|5298|0
1654549800000|2022-06-06 21:10:00|5303.9|5300.9|5302.1|5299.1|5304|5301|5301.8|5298.8|0
1654550100000|2022-06-06 21:15:00|5302.2|5299.2|5302|5299|5302.4|5299.4|5301.3|5298.3|0
1654550400000|2022-06-06 21:20:00|5301.9|5298.9|5301.4|5298.4|5302|5299|5301.4|5298.4|0
1654550700000|2022-06-06 21:25:00|5301.2|5298.2|5300.8|5297.8|5301.4|5298.4|5300.7|5297.7|0
1654551000000|2022-06-06 21:30:00|5300.7|5297.7|5301.3|5298.3|5301.3|5298.3|5300.4|5297.4|0
1654551300000|2022-06-06 21:35:00|5301.2|5298.2|5301.2|5298.2|5301.3|5298.3|5300.8|5297.8|0
1654551600000|2022-06-06 21:40:00|5301|5298|5297.9|5294.9|5301.1|5298.1|5296.9|5293.9|0
1654551900000|2022-06-06 21:45:00|5298|5295|5301.1|5298.1|5301.5|5298.5|5298|5295|0
1654552200000|2022-06-06 21:50:00|5301.2|5298.2|5304.8|5301.8|5304.8|5301.8|5299.5|5296.5|0
1654552500000|2022-06-06 21:55:00|5304.6|5301.6|5304.2|5301.2|5304.8|5301.8|5303.7|5300.7|0
1654552800000|2022-06-06 22:00:00|5304.3|5301.3|5305.2|5302.2|5307.2|5304.2|5304.3|5301.3|0
1654553100000|2022-06-06 22:05:00|5305.3|5302.3|5305.2|5302.2|5306.1|5303.1|5305.1|5302.1|0
1654553400000|2022-06-06 22:10:00|5305.1|5302.1|5303.9|5300.9|5305.1|5302.1|5303.9|5300.9|0
1654553700000|2022-06-06 22:15:00|5303.8|5300.8|5302.8|5299.8|5303.9|5300.9|5302.6|5299.6|0
1654554000000|2022-06-06 22:20:00|5302.9|5299.9|5302.2|5299.2|5303.7|5300.7|5301.8|5298.8|0
1654554300000|2022-06-06 22:25:00|5302.1|5299.1|5303.2|5300.2|5303.2|5300.2|5301.7|5298.7|0
1654554600000|2022-06-06 22:30:00|5303.3|5300.3|5301.8|5298.8|5303.5|5300.5|5301.6|5298.6|0
1654554900000|2022-06-06 22:35:00|5301.7|5298.7|5296.8|5293.8|5301.8|5298.8|5295.4|5292.4|0
1654555200000|2022-06-06 22:40:00|5296.6|5293.6|5297.6|5294.6|5297.9|5294.9|5296.3|5293.3|0
1654555500000|2022-06-06 22:45:00|5297.5|5294.5|5297.8|5294.8|5298.1|5295.1|5297.2|5294.2|0
1654555800000|2022-06-06 22:50:00|5297.9|5294.9|5298.2|5295.2|5298.9|5295.9|5297.9|5294.9|0
1654556100000|2022-06-06 22:55:00|5298.1|5295.1|5296.9|5293.9|5298.3|5295.3|5296.6|5293.6|0
1654556400000|2022-06-06 23:00:00|5296.8|5293.8|5295.5|5292.5|5296.9|5293.9|5294.9|5291.9|0
1654556700000|2022-06-06 23:05:00|5295.3|5292.3|5296.2|5293.2|5296.4|5293.4|5295.1|5292.1|0
1654557000000|2022-06-06 23:10:00|5296.3|5293.3|5297.3|5294.3|5297.7|5294.7|5296.3|5293.3|0
1654557300000|2022-06-06 23:15:00|5297.4|5294.4|5298.6|5295.6|5298.7|5295.7|5297|5294|0
1654557600000|2022-06-06 23:20:00|5298.5|5295.5|5299.5|5296.5|5299.8|5296.8|5298.4|5295.4|0
1654557900000|2022-06-06 23:25:00|5299.4|5296.4|5300.5|5297.5|5301|5298|5299|5296|0
1654558200000|2022-06-06 23:30:00|5300.4|5297.4|5299.5|5296.5|5300.8|5297.8|5298.7|5295.7|0
1654558500000|2022-06-06 23:35:00|5299.4|5296.4|5299.6|5296.6|5300.3|5297.3|5299.4|5296.4|0
1654558800000|2022-06-06 23:40:00|5299.7|5296.7|5300|5297|5300|5297|5298.8|5295.8|0
1654559100000|2022-06-06 23:45:00|5300.1|5297.1|5302.2|5299.2|5302.4|5299.4|5300.1|5297.1|0
1654559400000|2022-06-06 23:50:00|5302.3|5299.3|5305.3|5302.3|5305.5|5302.5|5302.3|5299.3|0
1654559700000|2022-06-06 23:55:00|5305.1|5302.1|5305.9|5300.9|5307.8|5304.8|5304.8|5300.9|0
1654560000000|2022-06-07 00:00:00|5306.1|5301.1|5294.3|5289.3|5307.1|5302.1|5294.1|5289.1|0
1654560300000|2022-06-07 00:05:00|5294.2|5289.2|5291.2|5286.2|5295.1|5290.1|5290.6|5285.6|0
1654560600000|2022-06-07 00:10:00|5291.3|5286.3|5288.8|5283.8|5291.6|5286.6|5287.4|5282.4|0
1654560900000|2022-06-07 00:15:00|5288.5|5283.5|5290.4|5285.4|5291.7|5286.7|5286.1|5281.1|0
1654561200000|2022-06-07 00:20:00|5290|5285|5284.8|5279.8|5290.5|5285.5|5284.6|5279.6|0
1654561500000|2022-06-07 00:25:00|5284.7|5279.7|5287|5282|5287.3|5282.3|5283.6|5278.6|0
1654561800000|2022-06-07 00:30:00|5286.9|5281.9|5281.4|5276.4|5287.1|5282.1|5280.8|5275.8|0
1654562100000|2022-06-07 00:35:00|5281.3|5276.3|5287.9|5282.9|5288.1|5283.1|5281.1|5276.1|0
1654562400000|2022-06-07 00:40:00|5288|5283|5289.1|5284.1|5289.7|5284.7|5287.1|5282.1|0
1654562700000|2022-06-07 00:45:00|5289.2|5284.2|5288.4|5283.4|5289.3|5284.3|5285.9|5280.9|0
1654563000000|2022-06-07 00:50:00|5288.5|5283.5|5286.5|5281.5|5289|5284|5284|5279|0
1654563300000|2022-06-07 00:55:00|5286.6|5281.6|5286.5|5281.5|5288|5283|5284.1|5279.1|0
1654563600000|2022-06-07 01:00:00|5286.4|5281.4|5290.8|5285.8|5291.9|5286.9|5286|5281|0
1654563900000|2022-06-07 01:05:00|5290.9|5285.9|5289|5284|5292.6|5287.6|5288.9|5283.9|0
1654564200000|2022-06-07 01:10:00|5289.1|5284.1|5286.9|5281.9|5290.1|5285.1|5286|5281|0
1654564500000|2022-06-07 01:15:00|5287.1|5282.1|5290.8|5285.8|5291.9|5286.9|5286.2|5281.2|0
1654564800000|2022-06-07 01:20:00|5290.7|5285.7|5286.7|5281.7|5290.8|5285.8|5286|5281|0
1654565100000|2022-06-07 01:25:00|5286.8|5281.8|5263.7|5258.7|5286.9|5281.9|5258.3|5253.3|0
1654565400000|2022-06-07 01:30:00|5263.6|5258.6|5268.6|5263.6|5269.3|5264.3|5260.8|5255.8|0
1654565700000|2022-06-07 01:35:00|5268.8|5263.8|5270|5265|5272.4|5267.4|5266.5|5261.5|0
1654566000000|2022-06-07 01:40:00|5269.9|5264.9|5276.5|5271.5|5276.8|5271.8|5268.2|5263.2|0
1654566300000|2022-06-07 01:45:00|5276.4|5271.4|5277.8|5272.8|5279|5274|5272.9|5267.9|0
1654566600000|2022-06-07 01:50:00|5277.6|5272.6|5275.3|5270.3|5278|5273|5275|5270|0
1654566900000|2022-06-07 01:55:00|5275.4|5270.4|5274.2|5269.2|5275.4|5270.4|5269.5|5264.5|0
1654567200000|2022-06-07 02:00:00|5274.3|5269.3|5272.6|5267.6|5276|5271|5270.7|5265.7|0
1654567500000|2022-06-07 02:05:00|5272.7|5267.7|5267.6|5262.6|5274.2|5269.2|5267.6|5262.6|0
1654567800000|2022-06-07 02:10:00|5267.7|5262.7|5266.7|5261.7|5268|5263|5265.9|5260.9|0
1654568100000|2022-06-07 02:15:00|5266.8|5261.8|5267.6|5262.6|5269.5|5264.5|5265.9|5260.9|0
1654568400000|2022-06-07 02:20:00|5267.8|5262.8|5271.6|5266.6|5272.3|5267.3|5267.6|5262.6|0
1654568700000|2022-06-07 02:25:00|5271.7|5266.7|5269.8|5264.8|5272.6|5267.6|5269|5264|0
1654569000000|2022-06-07 02:30:00|5269.7|5264.7|5267.6|5262.6|5270.3|5265.3|5267|5262|0
1654569300000|2022-06-07 02:35:00|5267.8|5262.8|5268.7|5263.7|5270|5265|5267.4|5262.4|0
1654569600000|2022-06-07 02:40:00|5268.5|5263.5|5267.5|5262.5|5269.5|5264.5|5267.5|5262.5|0
1654569900000|2022-06-07 02:45:00|5267.6|5262.6|5267|5262|5268.3|5263.3|5264.3|5259.3|0
1654570200000|2022-06-07 02:50:00|5266.9|5261.9|5268.8|5263.8|5269.2|5264.2|5266.8|5261.8|0
1654570500000|2022-06-07 02:55:00|5268.9|5263.9|5268.2|5263.2|5269|5264|5265.4|5260.4|0
1654570800000|2022-06-07 03:00:00|5268.3|5263.3|5268.9|5263.9|5269.4|5264.4|5267.6|5262.6|0
1654571100000|2022-06-07 03:05:00|5268.8|5263.8|5268.7|5263.7|5269.7|5264.7|5268.4|5263.4|0
1654571400000|2022-06-07 03:10:00|5268.8|5263.8|5271.5|5266.5|5272.5|5267.5|5268.4|5263.4|0
1654571700000|2022-06-07 03:15:00|5271.6|5266.6|5276.2|5271.2|5277.6|5272.6|5271.5|5266.5|0
1654572000000|2022-06-07 03:20:00|5276.3|5271.3|5279.1|5274.1|5279.4|5274.4|5275.4|5270.4|0
1654572300000|2022-06-07 03:25:00|5279|5274|5277.5|5272.5|5281|5276|5277.4|5272.4|0
1654572600000|2022-06-07 03:30:00|5277.3|5272.3|5276.5|5271.5|5277.7|5272.7|5275.8|5270.8|0
1654572900000|2022-06-07 03:35:00|5276.7|5271.7|5277.5|5272.5|5279.8|5274.8|5275.3|5270.3|0
1654573200000|2022-06-07 03:40:00|5277.3|5272.3|5278.7|5273.7|5279|5274|5276.5|5271.5|0
1654573500000|2022-06-07 03:45:00|5278.8|5273.8|5280.2|5275.2|5280.6|5275.6|5277.4|5272.4|0
1654573800000|2022-06-07 03:50:00|5280.3|5275.3|5281|5276|5281.8|5276.8|5278.1|5273.1|0
1654574100000|2022-06-07 03:55:00|5280.8|5275.8|5275.7|5270.7|5282|5277|5275.5|5270.5|0
1654574400000|2022-06-07 04:00:00|5275.8|5270.8|5273.5|5268.5|5276.3|5271.3|5272.3|5267.3|0
1654574700000|2022-06-07 04:05:00|5273.6|5268.6|5273.3|5268.3|5274.5|5269.5|5272.5|5267.5|0
1654575000000|2022-06-07 04:10:00|5273.4|5268.4|5273.5|5268.5|5274.4|5269.4|5272.8|5267.8|0
1654575300000|2022-06-07 04:15:00|5273.6|5268.6|5277.9|5272.9|5278.1|5273.1|5273.5|5268.5|0
1654575600000|2022-06-07 04:20:00|5278|5273|5279.7|5274.7|5280.2|5275.2|5277.4|5272.4|0
1654575900000|2022-06-07 04:25:00|5279.6|5274.6|5280.6|5275.6|5281.1|5276.1|5278.8|5273.8|0
1654576200000|2022-06-07 04:30:00|5280.5|5275.5|5270|5265|5280.6|5275.6|5269.8|5264.8|0
1654576500000|2022-06-07 04:35:00|5270.1|5265.1|5272.8|5267.8|5273.7|5268.7|5270.1|5265.1|0
1654576800000|2022-06-07 04:40:00|5272.7|5267.7|5272.2|5267.2|5273|5268|5270.7|5265.7|0
1654577100000|2022-06-07 04:45:00|5272|5267|5272.7|5267.7|5273.3|5268.3|5270|5265|0
1654577400000|2022-06-07 04:50:00|5272.8|5267.8|5271.8|5266.8|5273.5|5268.5|5270.9|5265.9|0
1654577700000|2022-06-07 04:55:00|5271.9|5266.9|5273.3|5268.3|5273.9|5268.9|5271.8|5266.8|0
1654578000000|2022-06-07 05:00:00|5273.5|5268.5|5275|5270|5276|5271|5272.3|5267.3|0
1654578300000|2022-06-07 05:05:00|5275.1|5270.1|5270.8|5265.8|5275.1|5270.1|5269.4|5264.4|0
1654578600000|2022-06-07 05:10:00|5270.7|5265.7|5267.8|5262.8|5270.7|5265.7|5266.8|5261.8|0
1654578900000|2022-06-07 05:15:00|5267.7|5262.7|5268.4|5263.4|5270.4|5265.4|5267.4|5262.4|0
1654579200000|2022-06-07 05:20:00|5268.3|5263.3|5264.5|5259.5|5270.1|5265.1|5262.8|5257.8|0
1654579500000|2022-06-07 05:25:00|5264.4|5259.4|5252.7|5247.7|5264.6|5259.6|5252.2|5247.2|0
1654579800000|2022-06-07 05:30:00|5252.9|5247.9|5255|5250|5257.5|5252.5|5252.9|5247.9|0
1654580100000|2022-06-07 05:35:00|5254.8|5249.8|5254.5|5249.5|5256.9|5251.9|5252.6|5247.6|0
1654580400000|2022-06-07 05:40:00|5254.6|5249.6|5255.6|5250.6|5258.2|5253.2|5254.6|5249.6|0
1654580700000|2022-06-07 05:45:00|5255.7|5250.7|5255.4|5250.4|5257.3|5252.3|5252.5|5247.5|0
1654581000000|2022-06-07 05:50:00|5255.8|5250.8|5256.7|5251.7|5257.2|5252.2|5254.3|5249.3|0
1654581300000|2022-06-07 05:55:00|5256.6|5251.6|5254.2|5249.2|5259|5254|5254|5249|0
1654581600000|2022-06-07 06:00:00|5254.1|5249.1|5264.4|5259.4|5267.2|5262.2|5254|5249|0
1654581900000|2022-06-07 06:05:00|5264.5|5259.5|5262.1|5257.1|5266.5|5261.5|5261.8|5256.8|0
1654582200000|2022-06-07 06:10:00|5261.9|5256.9|5266.5|5261.5|5266.5|5261.5|5261.7|5256.7|0
1654582500000|2022-06-07 06:15:00|5266.6|5261.6|5267|5262|5269.9|5264.9|5265.9|5260.9|0
1654582800000|2022-06-07 06:20:00|5267.1|5262.1|5267.1|5262.1|5270.1|5265.1|5265.6|5260.6|0
1654583100000|2022-06-07 06:25:00|5267.2|5262.2|5270.8|5265.8|5271|5266|5265.7|5260.7|0
1654583400000|2022-06-07 06:30:00|5270.7|5265.7|5268.5|5263.5|5273.4|5268.4|5268|5263|0
1654583700000|2022-06-07 06:35:00|5268.4|5263.4|5267.2|5262.2|5270.2|5265.2|5266.2|5261.2|0
1654584000000|2022-06-07 06:40:00|5267.4|5262.4|5266.1|5261.1|5269.7|5264.7|5265.6|5260.6|0
1654584300000|2022-06-07 06:45:00|5266|5261|5264.5|5259.5|5266|5261|5260.3|5255.3|0
1654584600000|2022-06-07 06:50:00|5264.4|5259.4|5265.2|5260.2|5269|5264|5264.4|5259.4|0
1654584900000|2022-06-07 06:55:00|5265.3|5260.3|5264.5|5259.5|5265.3|5260.3|5262.1|5257.1|0
1654585200000|2022-06-07 07:00:00|5264.3|5259.3|5264.9|5259.9|5272.2|5267.2|5263.8|5258.8|0
1654585500000|2022-06-07 07:05:00|5265.3|5260.3|5270.5|5265.5|5271.3|5266.3|5263|5258|0
1654585800000|2022-06-07 07:10:00|5270.6|5265.6|5277.4|5272.4|5278.8|5273.8|5269.4|5264.4|0
1654586100000|2022-06-07 07:15:00|5277.5|5272.5|5273.3|5268.3|5282.8|5277.8|5271.3|5266.3|0
1654586400000|2022-06-07 07:20:00|5273.2|5268.2|5275.1|5270.1|5275.8|5270.8|5269.5|5264.5|0
1654586700000|2022-06-07 07:25:00|5275.2|5270.2|5277.2|5272.2|5280|5275|5273.1|5268.1|0
1654587000000|2022-06-07 07:30:00|5277.3|5272.3|5280.8|5275.8|5285.3|5280.3|5277.1|5272.1|0
1654587300000|2022-06-07 07:35:00|5280.4|5275.4|5275.2|5270.2|5281.4|5276.4|5274.8|5269.8|0
1654587600000|2022-06-07 07:40:00|5275.3|5270.3|5280.7|5275.7|5282.1|5277.1|5275|5270|0
1654587900000|2022-06-07 07:45:00|5280.5|5275.5|5283.2|5278.2|5287.9|5282.9|5280.5|5275.5|0
1654588200000|2022-06-07 07:50:00|5283.3|5278.3|5282|5277|5285.4|5280.4|5280.6|5275.6|0
1654588500000|2022-06-07 07:55:00|5282.2|5277.2|5280.9|5275.9|5284.5|5279.5|5279.7|5274.7|0
1654588800000|2022-06-07 08:00:00|5280.7|5275.7|5284.6|5281.6|5284.9|5281.9|5278.3|5273.3|0
1654589100000|2022-06-07 08:05:00|5284.5|5281.5|5285.1|5282.1|5292.2|5289.2|5284.3|5281.3|0
1654589400000|2022-06-07 08:10:00|5285.2|5282.2|5287.7|5284.7|5290.8|5287.8|5282.6|5279.6|0
1654589700000|2022-06-07 08:15:00|5287.9|5284.9|5284.4|5281.4|5287.9|5284.9|5283|5280|0
1654590000000|2022-06-07 08:20:00|5284.6|5281.6|5284.2|5281.2|5284.8|5281.8|5283.8|5280.8|0
1654590300000|2022-06-07 08:25:00|5284.1|5281.1|5284|5281|5285.3|5282.3|5283.9|5280.9|0
1654590600000|2022-06-07 08:30:00|5284.1|5281.1|5281.2|5278.2|5284.4|5281.4|5280.2|5277.2|0
1654590900000|2022-06-07 08:35:00|5281.3|5278.3|5288.5|5285.5|5288.6|5285.6|5280.9|5277.9|0
1654591200000|2022-06-07 08:40:00|5288.6|5285.6|5284.1|5281.1|5288.7|5285.7|5283.9|5280.9|0
1654591500000|2022-06-07 08:45:00|5284|5281|5283.3|5280.3|5284.5|5281.5|5283.3|5280.3|0
1654591800000|2022-06-07 08:50:00|5283|5280|5281.4|5278.4|5283.6|5280.6|5279.9|5276.9|0
1654592100000|2022-06-07 08:55:00|5281.3|5278.3|5280.8|5277.8|5281.4|5278.4|5280.3|5277.3|0
1654592400000|2022-06-07 09:00:00|5280.7|5277.7|5277.6|5274.6|5281.4|5278.4|5277.6|5274.6|0
1654592700000|2022-06-07 09:05:00|5277.9|5274.9|5276.9|5273.9|5279.2|5276.2|5276|5273|0
1654593000000|2022-06-07 09:10:00|5276.8|5273.8|5274.6|5271.6|5277.2|5274.2|5274|5271|0
1654593300000|2022-06-07 09:15:00|5274.5|5271.5|5275.5|5272.5|5276.1|5273.1|5273|5270|0
1654593600000|2022-06-07 09:20:00|5275.6|5272.6|5278.8|5275.8|5279.2|5276.2|5275.6|5272.6|0
1654593900000|2022-06-07 09:25:00|5278.7|5275.7|5279.9|5276.9|5280.3|5277.3|5278.2|5275.2|0
1654594200000|2022-06-07 09:30:00|5280|5277|5280.1|5277.1|5280.2|5277.2|5279.3|5276.3|0
1654594500000|2022-06-07 09:35:00|5280.2|5277.2|5278.5|5275.5|5280.2|5277.2|5278.3|5275.3|0
1654594800000|2022-06-07 09:40:00|5278.4|5275.4|5275.9|5272.9|5278.4|5275.4|5275.9|5272.9|0
1654595100000|2022-06-07 09:45:00|5275.8|5272.8|5275.5|5272.5|5275.9|5272.9|5275.3|5272.3|0
1654595400000|2022-06-07 09:50:00|5275.4|5272.4|5274.1|5271.1|5275.4|5272.4|5274|5271|0
1654595700000|2022-06-07 09:55:00|5274|5271|5274.3|5271.3|5274.9|5271.9|5274|5271|0
1654596000000|2022-06-07 10:00:00|5274.2|5271.2|5275.5|5272.5|5275.5|5272.5|5274.2|5271.2|0
1654596300000|2022-06-07 10:05:00|5275.4|5272.4|5275.1|5272.1|5275.7|5272.7|5274.8|5271.8|0
1654596600000|2022-06-07 10:10:00|5275|5272|5274.8|5271.8|5275.3|5272.3|5274.3|5271.3|0
1654596900000|2022-06-07 10:15:00|5274.7|5271.7|5264.5|5261.5|5275|5272|5264.4|5261.4|0
1654597200000|2022-06-07 10:20:00|5264.4|5261.4|5260.7|5257.7|5264.6|5261.6|5259.6|5256.6|0
1654597500000|2022-06-07 10:25:00|5260.6|5257.6|5261.5|5258.5|5265.2|5262.2|5260.6|5257.6|0
1654597800000|2022-06-07 10:30:00|5261.4|5258.4|5265.5|5262.5|5265.9|5262.9|5261.3|5258.3|0
1654598100000|2022-06-07 10:35:00|5265.4|5262.4|5267.5|5264.5|5268.1|5265.1|5265.2|5262.2|0
1654598400000|2022-06-07 10:40:00|5267.3|5264.3|5265|5262|5267.6|5264.6|5265|5262|0
1654598700000|2022-06-07 10:45:00|5265.1|5262.1|5271.1|5268.1|5271.4|5268.4|5264.6|5261.6|0
1654599000000|2022-06-07 10:50:00|5271|5268|5271.5|5268.5|5272.1|5269.1|5267.5|5264.5|0
1654599300000|2022-06-07 10:55:00|5271.4|5268.4|5257.4|5254.4|5271.8|5268.8|5256.2|5253.2|0
1654599600000|2022-06-07 11:00:00|5261.9|5258.9|5260.9|5257.9|5266.3|5263.3|5260.6|5257.6|0
1654599900000|2022-06-07 11:05:00|5261|5258|5246.6|5243.6|5261.3|5258.3|5246.6|5243.6|0
1654600200000|2022-06-07 11:10:00|5246.8|5243.8|5234.9|5231.9|5246.8|5243.8|5233.8|5230.8|0
1654600500000|2022-06-07 11:15:00|5234.7|5231.7|5243.5|5240.5|5243.5|5240.5|5233.9|5230.9|0
1654600800000|2022-06-07 11:20:00|5243.3|5240.3|5244|5241|5245.2|5242.2|5241|5238|0
1654601100000|2022-06-07 11:25:00|5243.9|5240.9|5249.5|5246.5|5249.6|5246.6|5242.5|5239.5|0
1654601400000|2022-06-07 11:30:00|5249.7|5246.7|5249.2|5246.2|5250.2|5247.2|5246.5|5243.5|0
1654601700000|2022-06-07 11:35:00|5249.1|5246.1|5248.9|5245.9|5250.8|5247.8|5247.1|5244.1|0
1654602000000|2022-06-07 11:40:00|5248.8|5245.8|5241|5238|5248.9|5245.9|5240.1|5237.1|0
1654602300000|2022-06-07 11:45:00|5241.1|5238.1|5244.9|5241.9|5245.3|5242.3|5239.6|5236.6|0
1654602600000|2022-06-07 11:50:00|5245|5242|5233.9|5230.9|5245|5242|5233.8|5230.8|0
1654602900000|2022-06-07 11:55:00|5234.1|5231.1|5240|5237|5240|5237|5232.5|5229.5|0
1654603200000|2022-06-07 12:00:00|5240.1|5237.1|5237.6|5234.6|5241.3|5238.3|5237.6|5234.6|0
1654603500000|2022-06-07 12:05:00|5237.7|5234.7|5233.8|5230.8|5237.9|5234.9|5233.3|5230.3|0
1654603800000|2022-06-07 12:10:00|5233.9|5230.9|5232.5|5229.5|5236.2|5233.2|5230.9|5227.9|0
1654604100000|2022-06-07 12:15:00|5232.8|5229.8|5231.3|5228.3|5236.4|5233.4|5230.7|5227.7|0
1654604400000|2022-06-07 12:20:00|5231.1|5228.1|5239.1|5236.1|5241.2|5238.2|5231.1|5228.1|0
1654604700000|2022-06-07 12:25:00|5239|5236|5235|5232|5239|5236|5233.9|5230.9|0
1654605000000|2022-06-07 12:30:00|5234.9|5231.9|5230.3|5227.3|5235.7|5232.7|5224.3|5221.3|0
1654605300000|2022-06-07 12:35:00|5230.2|5227.2|5230.4|5227.4|5232.5|5229.5|5227.5|5224.5|0
1654605600000|2022-06-07 12:40:00|5230.5|5227.5|5231.9|5228.9|5232|5229|5228|5225|0
1654605900000|2022-06-07 12:45:00|5232.1|5229.1|5228|5225|5235.7|5232.7|5227.8|5224.8|0
1654606200000|2022-06-07 12:50:00|5228.1|5225.1|5226.5|5223.5|5231.1|5228.1|5226.4|5223.4|0
1654606500000|2022-06-07 12:55:00|5226.7|5223.7|5226.9|5223.9|5229.4|5226.4|5226.1|5223.1|0
1654606800000|2022-06-07 13:00:00|5226.8|5223.8|5231.5|5228.5|5231.5|5228.5|5226.6|5223.6|0
1654607100000|2022-06-07 13:05:00|5231.6|5228.6|5229.8|5226.8|5232.5|5229.5|5228.9|5225.9|0
1654607400000|2022-06-07 13:10:00|5229.9|5226.9|5228.1|5225.1|5231|5228|5225.8|5222.8|0
1654607700000|2022-06-07 13:15:00|5228.2|5225.2|5230.8|5227.8|5232.2|5229.2|5228.2|5225.2|0
1654608000000|2022-06-07 13:20:00|5230.9|5227.9|5234.1|5231.1|5235.4|5232.4|5229.9|5226.9|0
1654608300000|2022-06-07 13:25:00|5236.9|5233.9|5240.6|5237.6|5243.5|5240.5|5235.2|5232.2|0
1654608600000|2022-06-07 13:30:00|5241.1|5238.1|5245.7|5243.9|5248|5246.2|5212|5210.2|0
1654608900000|2022-06-07 13:35:00|5246.5|5244.7|5260.5|5258.7|5274.4|5272.6|5246.5|5244.7|0
1654609200000|2022-06-07 13:40:00|5261.8|5260|5287|5285.2|5290.9|5289.1|5256.1|5254.3|0
1654609500000|2022-06-07 13:45:00|5287.3|5285.5|5291.8|5290|5295.1|5293.3|5277.1|5275.3|0
1654609800000|2022-06-07 13:50:00|5291.9|5290.1|5280.8|5279|5316.6|5314.8|5279.4|5277.6|0
1654610100000|2022-06-07 13:55:00|5281|5279.2|5279.8|5278|5296.1|5294.3|5271.9|5270.1|0
1654610400000|2022-06-07 14:00:00|5279.9|5278.1|5284.8|5283|5286.8|5285|5268.2|5266.4|0
1654610700000|2022-06-07 14:05:00|5284.3|5282.5|5267.5|5265.7|5294.4|5292.6|5260.2|5258.4|0
1654611000000|2022-06-07 14:10:00|5267.4|5265.6|5267.3|5265.5|5270.5|5268.7|5257.8|5256|0
1654611300000|2022-06-07 14:15:00|5267.6|5265.8|5271.1|5269.3|5282.9|5281.1|5261.5|5259.7|0
1654611600000|2022-06-07 14:20:00|5273.6|5271.8|5286.1|5284.3|5295.1|5293.3|5267.5|5265.7|0
1654611900000|2022-06-07 14:25:00|5286.5|5284.7|5308.2|5306.4|5311.6|5309.8|5279.9|5278.1|0
1654612200000|2022-06-07 14:30:00|5307.2|5305.4|5319.2|5317.4|5320.7|5318.9|5302.4|5300.6|0
1654612500000|2022-06-07 14:35:00|5319.3|5317.5|5337.3|5335.5|5339.4|5337.6|5317.4|5315.6|0
1654612800000|2022-06-07 14:40:00|5337.1|5335.3|5340.3|5338.5|5345|5343.2|5334.3|5332.5|0
1654613100000|2022-06-07 14:45:00|5340.6|5338.8|5356.3|5354.5|5357.1|5355.3|5339.4|5337.6|0
1654613400000|2022-06-07 14:50:00|5356.7|5354.9|5343.3|5341.5|5358.8|5357|5343.1|5341.3|0
1654613700000|2022-06-07 14:55:00|5342.8|5341|5339.9|5338.1|5344|5342.2|5334.8|5333|0
1654614000000|2022-06-07 15:00:00|5340.3|5338.5|5325.5|5323.7|5341.2|5339.4|5324.6|5322.8|0
1654614300000|2022-06-07 15:05:00|5325.6|5323.8|5325.7|5323.9|5327.3|5325.5|5316.7|5314.9|0
1654614600000|2022-06-07 15:10:00|5326.7|5324.9|5328.5|5326.7|5333.7|5331.9|5321.9|5320.1|0
1654614900000|2022-06-07 15:15:00|5328.3|5326.5|5315.3|5313.5|5328.8|5327|5313.2|5311.4|0
1654615200000|2022-06-07 15:20:00|5315.2|5313.4|5307.9|5306.1|5319.6|5317.8|5302.7|5300.9|0
1654615500000|2022-06-07 15:25:00|5308.3|5306.5|5299|5297.2|5309.8|5308|5295.4|5293.6|0
1654615800000|2022-06-07 15:30:00|5298.9|5297.1|5296.8|5295|5300|5298.2|5291.3|5289.5|0
1654616100000|2022-06-07 15:35:00|5296.6|5294.8|5305.3|5303.5|5305.4|5303.6|5291.7|5289.9|0
1654616400000|2022-06-07 15:40:00|5304.7|5302.9|5303.4|5301.6|5306|5304.2|5297.5|5295.7|0
1654616700000|2022-06-07 15:45:00|5303.5|5301.7|5290.9|5289.1|5311|5309.2|5289.5|5287.7|0
1654617000000|2022-06-07 15:50:00|5290.6|5288.8|5299.5|5297.7|5305.5|5303.7|5288.4|5286.6|0
1654617300000|2022-06-07 15:55:00|5298.8|5297|5317.5|5315.7|5319.6|5317.8|5298.6|5296.8|0
1654617600000|2022-06-07 16:00:00|5318.4|5316.6|5311.3|5309.5|5320.8|5319|5309.6|5307.8|0
1654617900000|2022-06-07 16:05:00|5311.1|5309.3|5305.7|5303.9|5311.1|5309.3|5299.5|5297.7|0
1654618200000|2022-06-07 16:10:00|5306.7|5304.9|5305.8|5304|5309.7|5307.9|5302.9|5301.1|0
1654618500000|2022-06-07 16:15:00|5304.2|5302.4|5300.5|5298.7|5305.5|5303.7|5287.8|5286|0
1654618800000|2022-06-07 16:20:00|5300.3|5298.5|5298.3|5296.5|5302|5300.2|5293.7|5291.9|0
1654619100000|2022-06-07 16:25:00|5298|5296.2|5298.3|5296.5|5304.3|5302.5|5297|5295.2|0
1654619400000|2022-06-07 16:30:00|5298.2|5296.4|5308.1|5306.3|5311.3|5309.5|5291.5|5289.7|0
1654619700000|2022-06-07 16:35:00|5308.6|5306.8|5311.1|5309.3|5311.2|5309.4|5303.8|5302|0
1654620000000|2022-06-07 16:40:00|5311.3|5309.5|5315.1|5313.3|5321.8|5320|5310.6|5308.8|0
1654620300000|2022-06-07 16:45:00|5314.8|5313|5315.6|5313.8|5319|5317.2|5313.9|5312.1|0
1654620600000|2022-06-07 16:50:00|5315.7|5313.9|5317.9|5316.1|5318.5|5316.7|5307.6|5305.8|0
1654620900000|2022-06-07 16:55:00|5318.5|5316.7|5316.3|5314.5|5319.3|5317.5|5311.8|5310|0
1654621200000|2022-06-07 17:00:00|5316.7|5314.9|5320.7|5318.9|5321.3|5319.5|5309.1|5307.3|0
1654621500000|2022-06-07 17:05:00|5320.6|5318.8|5327.2|5325.4|5327.2|5325.4|5317.1|5315.3|0
1654621800000|2022-06-07 17:10:00|5327.4|5325.6|5328.6|5326.8|5330.6|5328.8|5324.4|5322.6|0
1654622100000|2022-06-07 17:15:00|5329.3|5327.5|5332.9|5331.1|5334.2|5332.4|5327.4|5325.6|0
1654622400000|2022-06-07 17:20:00|5333.1|5331.3|5328.2|5326.4|5337.1|5335.3|5327.2|5325.4|0
1654622700000|2022-06-07 17:25:00|5328.1|5326.3|5330.8|5329|5332.2|5330.4|5326.7|5324.9|0
1654623000000|2022-06-07 17:30:00|5332.2|5330.4|5335.6|5333.8|5337.3|5335.5|5328.8|5327|0
1654623300000|2022-06-07 17:35:00|5335.1|5333.3|5334.7|5332.9|5337.4|5335.6|5329|5327.2|0
1654623600000|2022-06-07 17:40:00|5335.2|5333.4|5331.9|5330.1|5335.2|5333.4|5328.2|5326.4|0
1654623900000|2022-06-07 17:45:00|5332|5330.2|5334.2|5332.4|5338.8|5337|5328|5326.2|0
1654624200000|2022-06-07 17:50:00|5334.3|5332.5|5332.6|5330.8|5339|5337.2|5331.3|5329.5|0
1654624500000|2022-06-07 17:55:00|5331.7|5329.9|5330.6|5328.8|5333.7|5331.9|5327.7|5325.9|0
1654624800000|2022-06-07 18:00:00|5330.5|5328.7|5336.3|5334.5|5337.1|5335.3|5326.8|5325|0
1654625100000|2022-06-07 18:05:00|5336.4|5334.6|5349|5347.2|5349.8|5348|5334.2|5332.4|0
1654625400000|2022-06-07 18:10:00|5349.4|5347.6|5351|5349.2|5353.1|5351.3|5346.5|5344.7|0
1654625700000|2022-06-07 18:15:00|5351.5|5349.7|5344.7|5342.9|5352.2|5350.4|5343.3|5341.5|0
1654626000000|2022-06-07 18:20:00|5344.2|5342.4|5347.3|5345.5|5347.3|5345.5|5343.2|5341.4|0
1654626300000|2022-06-07 18:25:00|5347.6|5345.8|5348.2|5346.4|5350.9|5349.1|5344.2|5342.4|0
1654626600000|2022-06-07 18:30:00|5348.4|5346.6|5350.8|5349|5352.2|5350.4|5345.4|5343.6|0
1654626900000|2022-06-07 18:35:00|5350.5|5348.7|5350.3|5348.5|5351.8|5350|5347|5345.2|0
1654627200000|2022-06-07 18:40:00|5350.8|5349|5333.4|5331.6|5351.1|5349.3|5329.8|5328|0
1654627500000|2022-06-07 18:45:00|5332.2|5330.4|5333.4|5331.6|5338.2|5336.4|5328.6|5326.8|0
1654627800000|2022-06-07 18:50:00|5333.1|5331.3|5338.1|5336.3|5340.8|5339|5332.3|5330.5|0
1654628100000|2022-06-07 18:55:00|5336.5|5334.7|5339.6|5337.8|5342.6|5340.8|5334.3|5332.5|0
1654628400000|2022-06-07 19:00:00|5339.5|5337.7|5350|5348.2|5351.2|5349.4|5338.2|5336.4|0
1654628700000|2022-06-07 19:05:00|5350.2|5348.4|5357|5355.2|5359|5357.2|5348.5|5346.7|0
1654629000000|2022-06-07 19:10:00|5357.9|5356.1|5354.1|5352.3|5360.4|5358.6|5350.1|5348.3|0
1654629300000|2022-06-07 19:15:00|5354.4|5352.6|5358.9|5357.1|5360.4|5358.6|5353.4|5351.6|0
1654629600000|2022-06-07 19:20:00|5358.8|5357|5358.2|5356.4|5362.6|5360.8|5354.9|5353.1|0
1654629900000|2022-06-07 19:25:00|5358.5|5356.7|5359.8|5358|5361.2|5359.4|5356.3|5354.5|0
1654630200000|2022-06-07 19:30:00|5357.9|5356.1|5369.5|5367.7|5369.7|5367.9|5356.6|5354.8|0
1654630500000|2022-06-07 19:35:00|5369.4|5367.6|5372.6|5370.8|5373.9|5372.1|5367.2|5365.4|0
1654630800000|2022-06-07 19:40:00|5372.5|5370.7|5364.2|5362.4|5373|5371.2|5360.6|5358.8|0
1654631100000|2022-06-07 19:45:00|5363.9|5362.1|5371.9|5370.1|5373.6|5371.8|5363.2|5361.4|0
1654631400000|2022-06-07 19:50:00|5369.9|5368.1|5377.2|5375.4|5379.9|5378.1|5369.8|5368|0
1654631700000|2022-06-07 19:55:00|5376.8|5375|5368.1|5366.3|5376.8|5375|5367.6|5365.8|0
1654632000000|2022-06-07 20:00:00|5368|5366.2|5361|5358|5369.6|5366.6|5360.1|5357.1|0
1654632300000|2022-06-07 20:05:00|5360.9|5357.9|5360.9|5357.9|5361.6|5358.6|5359.8|5356.8|0
1654632600000|2022-06-07 20:10:00|5360.7|5357.7|5361.1|5358.1|5361.5|5358.5|5360.6|5357.6|0
1654632900000|2022-06-07 20:15:00|5361|5358|5360|5357|5361.2|5358.2|5359.6|5356.6|0
1654633200000|2022-06-07 20:20:00|5360.1|5357.1|5360.1|5357.1|5360.9|5357.9|5359.7|5356.7|0
1654633500000|2022-06-07 20:25:00|5360|5357|5359.6|5356.6|5361|5358|5359.6|5356.6|0
1654633800000|2022-06-07 20:30:00|5359.4|5356.4|5358.3|5355.3|5359.7|5356.7|5357.8|5354.8|0
1654634100000|2022-06-07 20:35:00|5358.2|5355.2|5358.7|5355.7|5359.1|5356.1|5358.2|5355.2|0
1654634400000|2022-06-07 20:40:00|5358.8|5355.8|5358.4|5355.4|5358.9|5355.9|5358.2|5355.2|0
1654634700000|2022-06-07 20:45:00|5358.5|5355.5|5357.9|5354.9|5358.6|5355.6|5357.6|5354.6|0
1654635000000|2022-06-07 20:50:00|5358|5355|5357.7|5354.7|5358.1|5355.1|5357.5|5354.5|0
1654635300000|2022-06-07 20:55:00|5357.6|5354.6|5357.1|5354.1|5357.8|5354.8|5356.7|5353.7|0
1654635600000|2022-06-07 21:00:00|5357|5354|5357.3|5354.3|5357.3|5354.3|5356.8|5353.8|0
1654635900000|2022-06-07 21:05:00|5357.2|5354.2|5357.2|5354.2|5357.3|5354.3|5356.7|5353.7|0
1654636200000|2022-06-07 21:10:00|5357.3|5354.3|5357.8|5354.8|5357.8|5354.8|5357.1|5354.1|0
1654636500000|2022-06-07 21:15:00|5357.7|5354.7|5358|5355|5358.5|5355.5|5357.7|5354.7|0
1654636800000|2022-06-07 21:20:00|5358.2|5355.2|5358.8|5355.8|5359|5356|5358|5355|0
1654637100000|2022-06-07 21:25:00|5358.7|5355.7|5358.7|5355.7|5358.8|5355.8|5358.5|5355.5|0
1654637400000|2022-06-07 21:30:00|5358.8|5355.8|5358.6|5355.6|5359|5356|5358.4|5355.4|0
1654637700000|2022-06-07 21:35:00|5358.7|5355.7|5358.5|5355.5|5358.7|5355.7|5358.5|5355.5|0
1654638000000|2022-06-07 21:40:00|5358.4|5355.4|5358.4|5355.4|5358.8|5355.8|5358.2|5355.2|0
1654638300000|2022-06-07 21:45:00|5358.6|5355.6|5357.5|5354.5|5358.6|5355.6|5357.5|5354.5|0
1654638600000|2022-06-07 21:50:00|5357.6|5354.6|5358.2|5355.2|5358.3|5355.3|5357.5|5354.5|0
1654638900000|2022-06-07 21:55:00|5358.1|5355.1|5357.5|5354.5|5358.6|5355.6|5357.4|5354.4|0
1654639200000|2022-06-07 22:00:00|5357.8|5354.8|5359.1|5356.1|5359.4|5356.4|5357.5|5354.5|0
1654639500000|2022-06-07 22:05:00|5358.9|5355.9|5358.2|5355.2|5359.1|5356.1|5357.8|5354.8|0
1654639800000|2022-06-07 22:10:00|5358.1|5355.1|5358.4|5355.4|5359|5356|5358|5355|0
1654640100000|2022-06-07 22:15:00|5358.5|5355.5|5358.3|5355.3|5359.3|5356.3|5358.3|5355.3|0
1654640400000|2022-06-07 22:20:00|5358.8|5355.8|5358.6|5355.6|5359|5356|5357.6|5354.6|0
1654640700000|2022-06-07 22:25:00|5358.5|5355.5|5358.4|5355.4|5358.8|5355.8|5358.1|5355.1|0
1654641000000|2022-06-07 22:30:00|5358.5|5355.5|5358.4|5355.4|5359|5356|5358.1|5355.1|0
1654641300000|2022-06-07 22:35:00|5358.5|5355.5|5357.5|5354.5|5358.5|5355.5|5357.2|5354.2|0
1654641600000|2022-06-07 22:40:00|5357.4|5354.4|5357.5|5354.5|5357.6|5354.6|5357.3|5354.3|0
1654641900000|2022-06-07 22:45:00|5357.2|5354.2|5357.3|5354.3|5357.6|5354.6|5357|5354|0
1654642200000|2022-06-07 22:50:00|5357.2|5354.2|5356.3|5353.3|5357.2|5354.2|5355.8|5352.8|0
1654642500000|2022-06-07 22:55:00|5356.4|5353.4|5356.9|5353.9|5357|5354|5356.2|5353.2|0
1654642800000|2022-06-07 23:00:00|5356.7|5353.7|5356.6|5353.6|5356.7|5353.7|5356.3|5353.3|0
1654643100000|2022-06-07 23:05:00|5356.7|5353.7|5356.9|5353.9|5357|5354|5356.6|5353.6|0
1654643400000|2022-06-07 23:10:00|5356.7|5353.7|5356|5353|5356.8|5353.8|5356|5353|0
1654643700000|2022-06-07 23:15:00|5355.8|5352.8|5356.1|5353.1|5356.2|5353.2|5355.8|5352.8|0
1654644000000|2022-06-07 23:20:00|5356.2|5353.2|5355.4|5352.4|5356.4|5353.4|5355.3|5352.3|0
1654644300000|2022-06-07 23:25:00|5355.5|5352.5|5357.4|5354.4|5357.7|5354.7|5355.5|5352.5|0
1654644600000|2022-06-07 23:30:00|5357.5|5354.5|5356|5353|5358|5355|5356|5353|0
1654644900000|2022-06-07 23:35:00|5356.2|5353.2|5356|5353|5356.4|5353.4|5355.9|5352.9|0
1654645200000|2022-06-07 23:40:00|5355.9|5352.9|5354.9|5351.9|5356|5353|5354.7|5351.7|0
1654645500000|2022-06-07 23:45:00|5355|5352|5354|5351|5355.1|5352.1|5353.8|5350.8|0
1654645800000|2022-06-07 23:50:00|5353.5|5350.5|5352.2|5349.2|5354.4|5351.4|5352.1|5349.1|0
1654646100000|2022-06-07 23:55:00|5351.9|5348.9|5353.1|5348.1|5353.4|5349.8|5351.8|5348.1|0
1654646400000|2022-06-08 00:00:00|5353.2|5348.2|5353.8|5348.8|5357.3|5352.3|5349.9|5344.9|0
1654646700000|2022-06-08 00:05:00|5354|5349|5353.6|5348.6|5354.2|5349.2|5350.5|5345.5|0
1654647000000|2022-06-08 00:10:00|5354|5349|5357.4|5352.4|5357.8|5352.8|5352.8|5347.8|0
1654647300000|2022-06-08 00:15:00|5357.5|5352.5|5354.8|5349.8|5358.7|5353.7|5354.3|5349.3|0
1654647600000|2022-06-08 00:20:00|5354.5|5349.5|5352.8|5347.8|5355|5350|5349.8|5344.8|0
1654647900000|2022-06-08 00:25:00|5352.9|5347.9|5354.2|5349.2|5354.9|5349.9|5352.1|5347.1|0
1654648200000|2022-06-08 00:30:00|5354.1|5349.1|5357.3|5352.3|5357.8|5352.8|5354.1|5349.1|0
1654648500000|2022-06-08 00:35:00|5357.1|5352.1|5362.5|5357.5|5363.7|5358.7|5356.2|5351.2|0
1654648800000|2022-06-08 00:40:00|5362.6|5357.6|5361.8|5356.8|5365.6|5360.6|5361.4|5356.4|0
1654649100000|2022-06-08 00:45:00|5361.9|5356.9|5361.1|5356.1|5363.4|5358.4|5360.2|5355.2|0
1654649400000|2022-06-08 00:50:00|5361|5356|5363.3|5358.3|5363.4|5358.4|5360.5|5355.5|0
1654649700000|2022-06-08 00:55:00|5363.4|5358.4|5361.8|5356.8|5364|5359|5360.9|5355.9|0
1654650000000|2022-06-08 01:00:00|5361.9|5356.9|5362|5357|5364.1|5359.1|5361.8|5356.8|0
1654650300000|2022-06-08 01:05:00|5362.4|5357.4|5361.8|5356.8|5362.9|5357.9|5360.3|5355.3|0
1654650600000|2022-06-08 01:10:00|5361.9|5356.9|5362|5357|5362.4|5357.4|5360.7|5355.7|0
1654650900000|2022-06-08 01:15:00|5362.1|5357.1|5366.3|5361.3|5369.6|5364.6|5362|5357|0
1654651200000|2022-06-08 01:20:00|5366.5|5361.5|5362.8|5357.8|5367|5362|5362.1|5357.1|0
1654651500000|2022-06-08 01:25:00|5363.1|5358.1|5361.6|5356.6|5363.3|5358.3|5360.8|5355.8|0
1654651800000|2022-06-08 01:30:00|5361.8|5356.8|5364.9|5359.9|5368|5363|5361.4|5356.4|0
1654652100000|2022-06-08 01:35:00|5365.1|5360.1|5363.5|5358.5|5366.9|5361.9|5362.7|5357.7|0
1654652400000|2022-06-08 01:40:00|5363.7|5358.7|5364.4|5359.4|5365.2|5360.2|5362.4|5357.4|0
1654652700000|2022-06-08 01:45:00|5364.5|5359.5|5361.6|5356.6|5366.1|5361.1|5357.7|5352.7|0
1654653000000|2022-06-08 01:50:00|5361.4|5356.4|5364.1|5359.1|5364.6|5359.6|5361.4|5356.4|0
1654653300000|2022-06-08 01:55:00|5364|5359|5364.1|5359.1|5365.8|5360.8|5363.2|5358.2|0
1654653600000|2022-06-08 02:00:00|5364|5359|5365.7|5360.7|5366.1|5361.1|5363.8|5358.8|0
1654653900000|2022-06-08 02:05:00|5365.9|5360.9|5369.1|5364.1|5370|5365|5365.9|5360.9|0
1654654200000|2022-06-08 02:10:00|5369.2|5364.2|5368.3|5363.3|5371.4|5366.4|5367.5|5362.5|0
1654654500000|2022-06-08 02:15:00|5368.4|5363.4|5368|5363|5369.5|5364.5|5366.6|5361.6|0
1654654800000|2022-06-08 02:20:00|5368.1|5363.1|5367.6|5362.6|5368.5|5363.5|5366.8|5361.8|0
1654655100000|2022-06-08 02:25:00|5367.4|5362.4|5368.8|5363.8|5368.9|5363.9|5367.4|5362.4|0
1654655400000|2022-06-08 02:30:00|5368.9|5363.9|5368.8|5363.8|5369.1|5364.1|5367|5362|0
1654655700000|2022-06-08 02:35:00|5368.9|5363.9|5370.4|5365.4|5371.2|5366.2|5368.2|5363.2|0
1654656000000|2022-06-08 02:40:00|5370.7|5365.7|5368.8|5363.8|5371.8|5366.8|5368.1|5363.1|0
1654656300000|2022-06-08 02:45:00|5368.7|5363.7|5363.9|5358.9|5369.1|5364.1|5363|5358|0
1654656600000|2022-06-08 02:50:00|5363.8|5358.8|5363.4|5358.4|5365.3|5360.3|5363.2|5358.2|0
1654656900000|2022-06-08 02:55:00|5363.3|5358.3|5360.8|5355.8|5365|5360|5360.4|5355.4|0
1654657200000|2022-06-08 03:00:00|5360.9|5355.9|5361.8|5356.8|5362.4|5357.4|5360.1|5355.1|0
1654657500000|2022-06-08 03:05:00|5361.7|5356.7|5357.1|5352.1|5362.4|5357.4|5356.9|5351.9|0
1654657800000|2022-06-08 03:10:00|5357.2|5352.2|5355.1|5350.1|5358.3|5353.3|5354.1|5349.1|0
1654658100000|2022-06-08 03:15:00|5355|5350|5346.9|5341.9|5356.7|5351.7|5345.2|5340.2|0
1654658400000|2022-06-08 03:20:00|5346.8|5341.8|5349.6|5344.6|5350.5|5345.5|5346|5341|0
1654658700000|2022-06-08 03:25:00|5349.7|5344.7|5350.7|5345.7|5350.9|5345.9|5346.6|5341.6|0
1654659000000|2022-06-08 03:30:00|5350.6|5345.6|5348.1|5343.1|5352.4|5347.4|5347.7|5342.7|0
1654659300000|2022-06-08 03:35:00|5348.2|5343.2|5349.6|5344.6|5351|5346|5348|5343|0
1654659600000|2022-06-08 03:40:00|5349.5|5344.5|5347.9|5342.9|5349.8|5344.8|5346.3|5341.3|0
1654659900000|2022-06-08 03:45:00|5348|5343|5351.2|5346.2|5351.6|5346.6|5346.4|5341.4|0
1654660200000|2022-06-08 03:50:00|5351.1|5346.1|5349.7|5344.7|5351.1|5346.1|5348.8|5343.8|0
1654660500000|2022-06-08 03:55:00|5349.4|5344.4|5349.9|5344.9|5350.7|5345.7|5348.8|5343.8|0
1654660800000|2022-06-08 04:00:00|5350|5345|5348.5|5343.5|5350.1|5345.1|5347.8|5342.8|0
1654661100000|2022-06-08 04:05:00|5348.4|5343.4|5348|5343|5349.7|5344.7|5347.8|5342.8|0
1654661400000|2022-06-08 04:10:00|5347.8|5342.8|5348.2|5343.2|5348.8|5343.8|5346.9|5341.9|0
1654661700000|2022-06-08 04:15:00|5348|5343|5348.7|5343.7|5352.1|5347.1|5347.7|5342.7|0
1654662000000|2022-06-08 04:20:00|5348.8|5343.8|5351.7|5346.7|5353.3|5348.3|5348.7|5343.7|0
1654662300000|2022-06-08 04:25:00|5351.8|5346.8|5352|5347|5353|5348|5350.4|5345.4|0
1654662600000|2022-06-08 04:30:00|5351.9|5346.9|5351.9|5346.9|5352.7|5347.7|5350.1|5345.1|0
1654662900000|2022-06-08 04:35:00|5351.8|5346.8|5350.5|5345.5|5352|5347|5349.3|5344.3|0
1654663200000|2022-06-08 04:40:00|5350.3|5345.3|5350.3|5345.3|5351.5|5346.5|5350.1|5345.1|0
1654663500000|2022-06-08 04:45:00|5350.4|5345.4|5350.3|5345.3|5351|5346|5349.5|5344.5|0
1654663800000|2022-06-08 04:50:00|5350.1|5345.1|5344.1|5339.1|5350.1|5345.1|5343.4|5338.4|0
1654664100000|2022-06-08 04:55:00|5344.3|5339.3|5342|5337|5346|5341|5341.5|5336.5|0
1654664400000|2022-06-08 05:00:00|5341.8|5336.8|5346.1|5341.1|5346.5|5341.5|5341.4|5336.4|0
1654664700000|2022-06-08 05:05:00|5346|5341|5350.6|5345.6|5350.8|5345.8|5346|5341|0
1654665000000|2022-06-08 05:10:00|5350.4|5345.4|5360.9|5355.9|5361.5|5356.5|5350.2|5345.2|0
1654665300000|2022-06-08 05:15:00|5361.1|5356.1|5357.9|5352.9|5361.6|5356.6|5357.1|5352.1|0
1654665600000|2022-06-08 05:20:00|5358|5353|5356.3|5351.3|5361.1|5356.1|5356.3|5351.3|0
1654665900000|2022-06-08 05:25:00|5356.4|5351.4|5357.6|5352.6|5358|5353|5353.7|5348.7|0
1654666200000|2022-06-08 05:30:00|5357.7|5352.7|5363.8|5358.8|5363.9|5358.9|5356.6|5351.6|0
1654666500000|2022-06-08 05:35:00|5363.7|5358.7|5362.1|5357.1|5363.7|5358.7|5360.3|5355.3|0
1654666800000|2022-06-08 05:40:00|5362.3|5357.3|5362.3|5357.3|5365.8|5360.8|5361.8|5356.8|0
1654667100000|2022-06-08 05:45:00|5362.4|5357.4|5362.3|5357.3|5363.2|5358.2|5360.9|5355.9|0
1654667400000|2022-06-08 05:50:00|5362.4|5357.4|5368.2|5363.2|5369.1|5364.1|5362.1|5357.1|0
1654667700000|2022-06-08 05:55:00|5368.1|5363.1|5386.1|5381.1|5386.5|5381.5|5367.4|5362.4|0
1654668000000|2022-06-08 06:00:00|5386|5381|5383.8|5378.8|5386.1|5381.1|5382|5377|0
1654668300000|2022-06-08 06:05:00|5384.1|5379.1|5384.5|5379.5|5385.9|5380.9|5381.6|5376.6|0
1654668600000|2022-06-08 06:10:00|5384.6|5379.6|5380.9|5375.9|5384.8|5379.8|5380.6|5375.6|0
1654668900000|2022-06-08 06:15:00|5380.8|5375.8|5383.7|5378.7|5384.2|5379.2|5379.5|5374.5|0
1654669200000|2022-06-08 06:20:00|5383.8|5378.8|5390.7|5385.7|5392|5387|5383.6|5378.6|0
1654669500000|2022-06-08 06:25:00|5390.8|5385.8|5389.4|5384.4|5392.5|5387.5|5388.1|5383.1|0
1654669800000|2022-06-08 06:30:00|5389.3|5384.3|5392.9|5387.9|5394.4|5389.4|5389.3|5384.3|0
1654670100000|2022-06-08 06:35:00|5392.8|5387.8|5392|5387|5393.2|5388.2|5390.9|5385.9|0
1654670400000|2022-06-08 06:40:00|5392.1|5387.1|5390.1|5385.1|5392.3|5387.3|5389.2|5384.2|0
1654670700000|2022-06-08 06:45:00|5389.9|5384.9|5389.2|5384.2|5390.6|5385.6|5388.5|5383.5|0
1654671000000|2022-06-08 06:50:00|5389.6|5384.6|5386.5|5381.5|5390.8|5385.8|5385.9|5380.9|0
1654671300000|2022-06-08 06:55:00|5386.3|5381.3|5389.7|5384.7|5390|5385|5385.5|5380.5|0
1654671600000|2022-06-08 07:00:00|5389.8|5384.8|5382|5377|5390|5385|5380.8|5375.8|0
1654671900000|2022-06-08 07:05:00|5381.9|5376.9|5371.9|5366.9|5382.7|5377.7|5368.6|5363.6|0
1654672200000|2022-06-08 07:10:00|5372|5367|5376.1|5371.1|5376.7|5371.7|5368.3|5363.3|0
1654672500000|2022-06-08 07:15:00|5375.8|5370.8|5378.2|5373.2|5381.1|5376.1|5374.3|5369.3|0
1654672800000|2022-06-08 07:20:00|5378.3|5373.3|5377.4|5372.4|5379.7|5374.7|5373.6|5368.6|0
1654673100000|2022-06-08 07:25:00|5377.5|5372.5|5378.5|5373.5|5380.8|5375.8|5374|5369|0
1654673400000|2022-06-08 07:30:00|5378.7|5373.7|5380.2|5375.2|5381.9|5376.9|5378.2|5373.2|0
1654673700000|2022-06-08 07:35:00|5380.3|5375.3|5383.3|5378.3|5383.6|5378.6|5375.9|5370.9|0
1654674000000|2022-06-08 07:40:00|5383.2|5378.2|5384.7|5379.7|5386.5|5381.5|5382.6|5377.6|0
1654674300000|2022-06-08 07:45:00|5384.5|5379.5|5393.4|5388.4|5395.6|5390.6|5384.2|5379.2|0
1654674600000|2022-06-08 07:50:00|5393.5|5388.5|5392.9|5387.9|5397.6|5392.6|5392.2|5387.2|0
1654674900000|2022-06-08 07:55:00|5393|5388|5390.9|5385.9|5395.4|5390.4|5390.5|5385.5|0
1654675200000|2022-06-08 08:00:00|5390.8|5385.8|5414.1|5411.1|5416.9|5413.9|5389.4|5384.4|0
1654675500000|2022-06-08 08:05:00|5414.2|5411.2|5410.9|5407.9|5415.2|5412.2|5404.3|5401.3|0
1654675800000|2022-06-08 08:10:00|5411|5408|5410.2|5407.2|5414.9|5411.9|5407.8|5404.8|0
1654676100000|2022-06-08 08:15:00|5410.7|5407.7|5405.9|5402.9|5410.8|5407.8|5403.9|5400.9|0
1654676400000|2022-06-08 08:20:00|5406.1|5403.1|5410.7|5407.7|5410.9|5407.9|5404.4|5401.4|0
1654676700000|2022-06-08 08:25:00|5410.6|5407.6|5411.7|5408.7|5411.8|5408.8|5409.1|5406.1|0
1654677000000|2022-06-08 08:30:00|5411.6|5408.6|5414.3|5411.3|5414.6|5411.6|5411.6|5408.6|0
1654677300000|2022-06-08 08:35:00|5414.2|5411.2|5415.1|5412.1|5416.4|5413.4|5413.5|5410.5|0
1654677600000|2022-06-08 08:40:00|5415.2|5412.2|5416.2|5413.2|5416.5|5413.5|5413.6|5410.6|0
1654677900000|2022-06-08 08:45:00|5416.1|5413.1|5415.5|5412.5|5417|5414|5415|5412|0
1654678200000|2022-06-08 08:50:00|5415.6|5412.6|5415.4|5412.4|5416|5413|5414|5411|0
1654678500000|2022-06-08 08:55:00|5415.3|5412.3|5412.8|5409.8|5415.3|5412.3|5411.1|5408.1|0
1654678800000|2022-06-08 09:00:00|5412.7|5409.7|5410.9|5407.9|5413.2|5410.2|5410.9|5407.9|0
1654679100000|2022-06-08 09:05:00|5411.7|5408.7|5408.6|5405.6|5411.9|5408.9|5408.5|5405.5|0
1654679400000|2022-06-08 09:10:00|5408.5|5405.5|5409.5|5406.5|5410.1|5407.1|5407.1|5404.1|0
1654679700000|2022-06-08 09:15:00|5409.4|5406.4|5410.7|5407.7|5410.8|5407.8|5409|5406|0
1654680000000|2022-06-08 09:20:00|5410.6|5407.6|5409.1|5406.1|5410.9|5407.9|5409.1|5406.1|0
1654680300000|2022-06-08 09:25:00|5409.2|5406.2|5409.5|5406.5|5410.1|5407.1|5409.1|5406.1|0
1654680600000|2022-06-08 09:30:00|5409.6|5406.6|5408.7|5405.7|5409.6|5406.6|5408.5|5405.5|0
1654680900000|2022-06-08 09:35:00|5408.6|5405.6|5410.8|5407.8|5411.3|5408.3|5407.8|5404.8|0
1654681200000|2022-06-08 09:40:00|5410.7|5407.7|5412.7|5409.7|5413|5410|5409.9|5406.9|0
1654681500000|2022-06-08 09:45:00|5412.8|5409.8|5413.3|5410.3|5414.2|5411.2|5412.7|5409.7|0
1654681800000|2022-06-08 09:50:00|5413.2|5410.2|5412|5409|5414.1|5411.1|5412|5409|0
1654682100000|2022-06-08 09:55:00|5412.1|5409.1|5411.9|5408.9|5413.5|5410.5|5411.7|5408.7|0
1654682400000|2022-06-08 10:00:00|5411.8|5408.8|5407.8|5404.8|5411.8|5408.8|5406.2|5403.2|0
1654682700000|2022-06-08 10:05:00|5407.4|5404.4|5402.5|5399.5|5407.4|5404.4|5400.9|5397.9|0
1654683000000|2022-06-08 10:10:00|5402.6|5399.6|5402.4|5399.4|5403.6|5400.6|5401|5398|0
1654683300000|2022-06-08 10:15:00|5402.3|5399.3|5401.9|5398.9|5403.8|5400.8|5401.5|5398.5|0
1654683600000|2022-06-08 10:20:00|5401.7|5398.7|5401.8|5398.8|5403.8|5400.8|5401.5|5398.5|0
1654683900000|2022-06-08 10:25:00|5401.9|5398.9|5401|5398|5402.6|5399.6|5399.7|5396.7|0
1654684200000|2022-06-08 10:30:00|5401.1|5398.1|5399.5|5396.5|5401.4|5398.4|5399|5396|0
1654684500000|2022-06-08 10:35:00|5399.4|5396.4|5403.3|5400.3|5403.5|5400.5|5398.7|5395.7|0
1654684800000|2022-06-08 10:40:00|5403.5|5400.5|5403.7|5400.7|5405.4|5402.4|5403.5|5400.5|0
1654685100000|2022-06-08 10:45:00|5403.8|5400.8|5406.7|5403.7|5406.7|5403.7|5403.5|5400.5|0
1654685400000|2022-06-08 10:50:00|5406.5|5403.5|5407.8|5404.8|5409.9|5406.9|5405.9|5402.9|0
1654685700000|2022-06-08 10:55:00|5407.7|5404.7|5405.4|5402.4|5409|5406|5404.3|5401.3|0
1654686000000|2022-06-08 11:00:00|5404.4|5401.4|5401.2|5398.2|5405|5402|5400.2|5397.2|0
1654686300000|2022-06-08 11:05:00|5401|5398|5403.1|5400.1|5403.7|5400.7|5398.7|5395.7|0
1654686600000|2022-06-08 11:10:00|5402.8|5399.8|5407.9|5404.9|5407.9|5404.9|5402.6|5399.6|0
1654686900000|2022-06-08 11:15:00|5408.6|5405.6|5409.2|5406.2|5410.1|5407.1|5408.2|5405.2|0
1654687200000|2022-06-08 11:20:00|5409.3|5406.3|5409.5|5406.5|5410.5|5407.5|5408.4|5405.4|0
1654687500000|2022-06-08 11:25:00|5409.6|5406.6|5413.5|5410.5|5413.5|5410.5|5409.3|5406.3|0
1654687800000|2022-06-08 11:30:00|5413.4|5410.4|5415.6|5412.6|5417.9|5414.9|5412.5|5409.5|0
1654688100000|2022-06-08 11:35:00|5415.7|5412.7|5416.6|5413.6|5417.7|5414.7|5415.6|5412.6|0
1654688400000|2022-06-08 11:40:00|5416.7|5413.7|5413|5410|5416.9|5413.9|5411.9|5408.9|0
1654688700000|2022-06-08 11:45:00|5413.1|5410.1|5410.4|5407.4|5413.8|5410.8|5410.4|5407.4|0
1654689000000|2022-06-08 11:50:00|5410.3|5407.3|5402.9|5399.9|5410.3|5407.3|5402.9|5399.9|0
1654689300000|2022-06-08 11:55:00|5402.7|5399.7|5404.7|5401.7|5406|5403|5401.9|5398.9|0
1654689600000|2022-06-08 12:00:00|5404.6|5401.6|5404.6|5401.6|5404.8|5401.8|5400.9|5397.9|0
1654689900000|2022-06-08 12:05:00|5404.5|5401.5|5405.2|5402.2|5407.2|5404.2|5403.8|5400.8|0
1654690200000|2022-06-08 12:10:00|5405.5|5402.5|5406.5|5403.5|5407|5404|5403|5400|0
1654690500000|2022-06-08 12:15:00|5406.6|5403.6|5405.4|5402.4|5406.6|5403.6|5404.1|5401.1|0
1654690800000|2022-06-08 12:20:00|5405.3|5402.3|5398.6|5395.6|5406|5403|5398.6|5395.6|0
1654691100000|2022-06-08 12:25:00|5398.5|5395.5|5393.9|5390.9|5398.9|5395.9|5393.8|5390.8|0
1654691400000|2022-06-08 12:30:00|5394|5391|5384.1|5381.1|5394|5391|5380.7|5377.7|0
1654691700000|2022-06-08 12:35:00|5383.9|5380.9|5388.2|5385.2|5388.2|5385.2|5382.9|5379.9|0
1654692000000|2022-06-08 12:40:00|5388.3|5385.3|5393.5|5390.5|5393.5|5390.5|5386.7|5383.7|0
1654692300000|2022-06-08 12:45:00|5393.6|5390.6|5394.9|5391.9|5396.3|5393.3|5393|5390|0
1654692600000|2022-06-08 12:50:00|5394.8|5391.8|5389.2|5386.2|5396.7|5393.7|5388.8|5385.8|0
1654692900000|2022-06-08 12:55:00|5389.3|5386.3|5390.6|5387.6|5392.7|5389.7|5389|5386|0
1654693200000|2022-06-08 13:00:00|5390.5|5387.5|5385.8|5382.8|5390.6|5387.6|5384.1|5381.1|0
1654693500000|2022-06-08 13:05:00|5385.7|5382.7|5389.6|5386.6|5389.8|5386.8|5385.6|5382.6|0
1654693800000|2022-06-08 13:10:00|5389.3|5386.3|5390.8|5387.8|5391|5388|5388.5|5385.5|0
1654694100000|2022-06-08 13:15:00|5390.9|5387.9|5387.4|5384.4|5390.9|5387.9|5386.5|5383.5|0
1654694400000|2022-06-08 13:20:00|5387.3|5384.3|5386.1|5383.1|5388.4|5385.4|5385.1|5382.1|0
1654694700000|2022-06-08 13:25:00|5386|5383|5388.6|5385.6|5391.1|5388.1|5384.8|5381.8|0
1654695000000|2022-06-08 13:30:00|5389.9|5386.9|5399.7|5397.9|5404.4|5402.6|5373.3|5371.5|0
1654695300000|2022-06-08 13:35:00|5399.6|5397.8|5425.4|5423.6|5429.3|5427.5|5396.1|5394.3|0
1654695600000|2022-06-08 13:40:00|5426.1|5424.3|5406.1|5404.3|5427.3|5425.5|5402.3|5400.5|0
1654695900000|2022-06-08 13:45:00|5406.3|5404.5|5441.1|5439.3|5445.8|5444|5403.7|5401.9|0
1654696200000|2022-06-08 13:50:00|5441.2|5439.4|5458.6|5456.8|5458.6|5456.8|5437.3|5435.5|0
1654696500000|2022-06-08 13:55:00|5458.5|5456.7|5466.8|5465|5475.2|5473.4|5458.5|5456.7|0
1654696800000|2022-06-08 14:00:00|5465.8|5464|5476.5|5474.7|5476.6|5474.8|5447.4|5445.6|0
1654697100000|2022-06-08 14:05:00|5476.9|5475.1|5476.5|5474.7|5487.6|5485.8|5471.9|5470.1|0
1654697400000|2022-06-08 14:10:00|5476.6|5474.8|5448.6|5446.8|5476.6|5474.8|5447|5445.2|0
1654697700000|2022-06-08 14:15:00|5447.8|5446|5458.1|5456.3|5458.5|5456.7|5440.2|5438.4|0
1654698000000|2022-06-08 14:20:00|5457.9|5456.1|5481.1|5479.3|5481.1|5479.3|5457.5|5455.7|0
1654698300000|2022-06-08 14:25:00|5479.3|5477.5|5455.9|5454.1|5479.3|5477.5|5455.6|5453.8|0
1654698600000|2022-06-08 14:30:00|5455.6|5453.8|5474.1|5472.3|5479.3|5477.5|5451.7|5449.9|0
1654698900000|2022-06-08 14:35:00|5475|5473.2|5472.8|5471|5483.2|5481.4|5467.9|5466.1|0
1654699200000|2022-06-08 14:40:00|5472.6|5470.8|5463.7|5461.9|5482.2|5480.4|5452.5|5450.7|0
1654699500000|2022-06-08 14:45:00|5463.6|5461.8|5467.7|5465.9|5476.9|5475.1|5463.6|5461.8|0
1654699800000|2022-06-08 14:50:00|5467.9|5466.1|5476|5474.2|5477.5|5475.7|5464.7|5462.9|0
1654700100000|2022-06-08 14:55:00|5476.2|5474.4|5462.7|5460.9|5476.2|5474.4|5460.2|5458.4|0
1654700400000|2022-06-08 15:00:00|5464.1|5462.3|5456.8|5455|5464.8|5463|5451.7|5449.9|0
1654700700000|2022-06-08 15:05:00|5456.1|5454.3|5467.1|5465.3|5468.3|5466.5|5455.7|5453.9|0
1654701000000|2022-06-08 15:10:00|5467|5465.2|5485.4|5483.6|5485.4|5483.6|5462|5460.2|0
1654701300000|2022-06-08 15:15:00|5485.9|5484.1|5497.7|5495.9|5502.4|5500.6|5481.4|5479.6|0
1654701600000|2022-06-08 15:20:00|5497.8|5496|5493.9|5492.1|5502.4|5500.6|5490.6|5488.8|0
1654701900000|2022-06-08 15:25:00|5494.1|5492.3|5502.6|5500.8|5505.2|5503.4|5494|5492.2|0
1654702200000|2022-06-08 15:30:00|5502.8|5501|5505.3|5503.5|5510|5508.2|5497.9|5496.1|0
1654702500000|2022-06-08 15:35:00|5505.5|5503.7|5513.1|5511.3|5513.1|5511.3|5501.8|5500|0
1654702800000|2022-06-08 15:40:00|5513|5511.2|5499.1|5497.3|5519.9|5518.1|5497.1|5495.3|0
1654703100000|2022-06-08 15:45:00|5499.5|5497.7|5502.4|5500.6|5507.4|5505.6|5498.9|5497.1|0
1654703400000|2022-06-08 15:50:00|5501.5|5499.7|5512.9|5511.1|5514.2|5512.4|5501.5|5499.7|0
1654703700000|2022-06-08 15:55:00|5513.5|5511.7|5504.9|5503.1|5514.6|5512.8|5504|5502.2|0
1654704000000|2022-06-08 16:00:00|5504.8|5503|5509.8|5508|5515.8|5514|5497.1|5495.3|0
1654704300000|2022-06-08 16:05:00|5510.7|5508.9|5495.5|5493.7|5510.7|5508.9|5494.6|5492.8|0
1654704600000|2022-06-08 16:10:00|5495.9|5494.1|5495|5493.2|5497|5495.2|5488.1|5486.3|0
1654704900000|2022-06-08 16:15:00|5495.6|5493.8|5494.7|5492.9|5495.8|5494|5485.9|5484.1|0
1654705200000|2022-06-08 16:20:00|5494.6|5492.8|5476.9|5475.1|5497.1|5495.3|5472.1|5470.3|0
1654705500000|2022-06-08 16:25:00|5477|5475.2|5473.9|5472.1|5477.9|5476.1|5458.4|5456.6|0
1654705800000|2022-06-08 16:30:00|5474|5472.2|5460.2|5458.4|5474.6|5472.8|5455.1|5453.3|0
1654706100000|2022-06-08 16:35:00|5460.5|5458.7|5441.6|5439.8|5462|5460.2|5441|5439.2|0
1654706400000|2022-06-08 16:40:00|5440.8|5439|5432.9|5431.1|5445.9|5444.1|5432.7|5430.9|0
1654706700000|2022-06-08 16:45:00|5433|5431.2|5445.1|5443.3|5446.5|5444.7|5427.6|5425.8|0
1654707000000|2022-06-08 16:50:00|5445|5443.2|5451.5|5449.7|5452.6|5450.8|5441.5|5439.7|0
1654707300000|2022-06-08 16:55:00|5451.4|5449.6|5464.2|5462.4|5464.2|5462.4|5449|5447.2|0
1654707600000|2022-06-08 17:00:00|5463.9|5462.1|5453.6|5451.8|5464.6|5462.8|5450.5|5448.7|0
1654707900000|2022-06-08 17:05:00|5453.2|5451.4|5461.7|5459.9|5462.9|5461.1|5452|5450.2|0
1654708200000|2022-06-08 17:10:00|5460.9|5459.1|5458.4|5456.6|5466.5|5464.7|5457.4|5455.6|0
1654708500000|2022-06-08 17:15:00|5458.8|5457|5459.5|5457.7|5459.8|5458|5445.4|5443.6|0
1654708800000|2022-06-08 17:20:00|5458|5456.2|5458.8|5457|5461.5|5459.7|5454.8|5453|0
1654709100000|2022-06-08 17:25:00|5459.9|5458.1|5449.5|5447.7|5461.2|5459.4|5447.4|5445.6|0
1654709400000|2022-06-08 17:30:00|5448.6|5446.8|5440.2|5438.4|5449.5|5447.7|5432.1|5430.3|0
1654709700000|2022-06-08 17:35:00|5440.3|5438.5|5427.5|5425.7|5440.9|5439.1|5426.1|5424.3|0
1654710000000|2022-06-08 17:40:00|5427.4|5425.6|5442.2|5440.4|5443.1|5441.3|5426|5424.2|0
1654710300000|2022-06-08 17:45:00|5441.5|5439.7|5444|5442.2|5448.2|5446.4|5435.5|5433.7|0
1654710600000|2022-06-08 17:50:00|5444.4|5442.6|5448.9|5447.1|5451.2|5449.4|5437.1|5435.3|0
1654710900000|2022-06-08 17:55:00|5449.1|5447.3|5453.6|5451.8|5458.9|5457.1|5445.8|5444|0
1654711200000|2022-06-08 18:00:00|5453.9|5452.1|5465.7|5463.9|5470.5|5468.7|5453.1|5451.3|0
1654711500000|2022-06-08 18:05:00|5466|5464.2|5465.1|5463.3|5468.5|5466.7|5461.2|5459.4|0
1654711800000|2022-06-08 18:10:00|5464.8|5463|5469.4|5467.6|5472.5|5470.7|5461.8|5460|0
1654712100000|2022-06-08 18:15:00|5469.1|5467.3|5463|5461.2|5471.2|5469.4|5457.4|5455.6|0
1654712400000|2022-06-08 18:20:00|5462.8|5461|5462.2|5460.4|5467.7|5465.9|5458.9|5457.1|0
1654712700000|2022-06-08 18:25:00|5462.3|5460.5|5458.8|5457|5465.5|5463.7|5444.1|5442.3|0
1654713000000|2022-06-08 18:30:00|5458.1|5456.3|5455.7|5453.9|5465.2|5463.4|5454.8|5453|0
1654713300000|2022-06-08 18:35:00|5454.7|5452.9|5453.4|5451.6|5461.1|5459.3|5448|5446.2|0
1654713600000|2022-06-08 18:40:00|5453.8|5452|5465|5463.2|5467.9|5466.1|5453.2|5451.4|0
1654713900000|2022-06-08 18:45:00|5463.9|5462.1|5468.4|5466.6|5473.4|5471.6|5463.2|5461.4|0
1654714200000|2022-06-08 18:50:00|5468.9|5467.1|5458.8|5457|5469.7|5467.9|5458.8|5457|0
1654714500000|2022-06-08 18:55:00|5458.7|5456.9|5459.3|5457.5|5462.4|5460.6|5455.1|5453.3|0
1654714800000|2022-06-08 19:00:00|5459.6|5457.8|5461.6|5459.8|5465.9|5464.1|5452.7|5450.9|0
1654715100000|2022-06-08 19:05:00|5461.5|5459.7|5459.5|5457.7|5464.4|5462.6|5451.5|5449.7|0
1654715400000|2022-06-08 19:10:00|5459.3|5457.5|5470.9|5469.1|5475.6|5473.8|5458.1|5456.3|0
1654715700000|2022-06-08 19:15:00|5470.8|5469|5475.9|5474.1|5478.3|5476.5|5468.9|5467.1|0
1654716000000|2022-06-08 19:20:00|5476|5474.2|5482.7|5480.9|5488.3|5486.5|5475.5|5473.7|0
1654716300000|2022-06-08 19:25:00|5483.3|5481.5|5474.4|5472.6|5484.8|5483|5474|5472.2|0
1654716600000|2022-06-08 19:30:00|5474.9|5473.1|5480.3|5478.5|5486|5484.2|5468.8|5467|0
1654716900000|2022-06-08 19:35:00|5479.6|5477.8|5474.6|5472.8|5480.9|5479.1|5472.4|5470.6|0
1654717200000|2022-06-08 19:40:00|5474.7|5472.9|5473.6|5471.8|5474.7|5472.9|5467.2|5465.4|0
1654717500000|2022-06-08 19:45:00|5474.6|5472.8|5463.5|5461.7|5474.6|5472.8|5462.1|5460.3|0
1654717800000|2022-06-08 19:50:00|5466.6|5464.8|5465.4|5463.6|5473.6|5471.8|5461.7|5459.9|0
1654718100000|2022-06-08 19:55:00|5466.5|5464.7|5465.1|5463.3|5470.5|5468.7|5459.4|5457.6|0
1654718400000|2022-06-08 20:00:00|5465.7|5462.7|5462.5|5459.5|5468.3|5465.3|5460.6|5457.6|0
1654718700000|2022-06-08 20:05:00|5462.1|5459.1|5463.3|5460.3|5463.5|5460.5|5460.5|5457.5|0
1654719000000|2022-06-08 20:10:00|5463.2|5460.2|5466.8|5463.8|5466.8|5463.8|5463.2|5460.2|0
1654719300000|2022-06-08 20:15:00|5466.9|5463.9|5465.9|5462.9|5467|5464|5465.1|5462.1|0
1654719600000|2022-06-08 20:20:00|5466.1|5463.1|5467.1|5464.1|5467.3|5464.3|5465.9|5462.9|0
1654719900000|2022-06-08 20:25:00|5467.2|5464.2|5468.2|5465.2|5468.6|5465.6|5466.9|5463.9|0
1654720200000|2022-06-08 20:30:00|5468.1|5465.1|5468.4|5465.4|5468.5|5465.5|5467.5|5464.5|0
1654720500000|2022-06-08 20:35:00|5468.5|5465.5|5467.7|5464.7|5468.5|5465.5|5467.4|5464.4|0
1654720800000|2022-06-08 20:40:00|5467.6|5464.6|5467.7|5464.7|5468.2|5465.2|5467.5|5464.5|0
1654721100000|2022-06-08 20:45:00|5467.6|5464.6|5467.4|5464.4|5467.7|5464.7|5466.9|5463.9|0
1654721400000|2022-06-08 20:50:00|5467.5|5464.5|5467|5464|5467.6|5464.6|5466.6|5463.6|0
1654721700000|2022-06-08 20:55:00|5467.1|5464.1|5468.3|5465.3|5469.1|5466.1|5467.1|5464.1|0
1654722000000|2022-06-08 21:00:00|5468.2|5465.2|5468.1|5465.1|5468.6|5465.6|5468|5465|0
1654722300000|2022-06-08 21:05:00|5468.2|5465.2|5468.5|5465.5|5468.9|5465.9|5468.1|5465.1|0
1654722600000|2022-06-08 21:10:00|5468.4|5465.4|5468.5|5465.5|5468.7|5465.7|5468.2|5465.2|0
1654722900000|2022-06-08 21:15:00|5468.6|5465.6|5468.1|5465.1|5468.6|5465.6|5468.1|5465.1|0
1654723200000|2022-06-08 21:20:00|5468.2|5465.2|5468.7|5465.7|5468.8|5465.8|5468.1|5465.1|0
1654723500000|2022-06-08 21:25:00|5468.6|5465.6|5468.6|5465.6|5468.7|5465.7|5468.2|5465.2|0
1654723800000|2022-06-08 21:30:00|5468.7|5465.7|5469.8|5466.8|5470.4|5467.4|5468.6|5465.6|0
1654724100000|2022-06-08 21:35:00|5469.7|5466.7|5470|5467|5470.1|5467.1|5469.5|5466.5|0
1654724400000|2022-06-08 21:40:00|5469.9|5466.9|5470.3|5467.3|5470.6|5467.6|5469.8|5466.8|0
1654724700000|2022-06-08 21:45:00|5470.4|5467.4|5469.8|5466.8|5470.8|5467.8|5469.8|5466.8|0
1654725000000|2022-06-08 21:50:00|5470|5467|5469|5466|5470.5|5467.5|5469|5466|0
1654725300000|2022-06-08 21:55:00|5468.8|5465.8|5469.7|5466.7|5469.7|5466.7|5468.8|5465.8|0
1654725600000|2022-06-08 22:00:00|5469.6|5466.6|5468.7|5465.7|5469.6|5466.6|5468.4|5465.4|0
1654725900000|2022-06-08 22:05:00|5468.6|5465.6|5468.7|5465.7|5469.1|5466.1|5468.1|5465.1|0
1654726200000|2022-06-08 22:10:00|5468.6|5465.6|5468.6|5465.6|5469.2|5466.2|5468.6|5465.6|0
1654726500000|2022-06-08 22:15:00|5468.7|5465.7|5468.2|5465.2|5468.9|5465.9|5468.2|5465.2|0
1654726800000|2022-06-08 22:20:00|5468.3|5465.3|5468.3|5465.3|5468.3|5465.3|5467.9|5464.9|0
1654727100000|2022-06-08 22:25:00|5468.4|5465.4|5469.1|5466.1|5469.5|5466.5|5468.3|5465.3|0
1654727400000|2022-06-08 22:30:00|5469.2|5466.2|5469.5|5466.5|5469.9|5466.9|5468.9|5465.9|0
1654727700000|2022-06-08 22:35:00|5469.4|5466.4|5470.5|5467.5|5470.7|5467.7|5469.3|5466.3|0
1654728000000|2022-06-08 22:40:00|5470.6|5467.6|5471.6|5468.6|5472.1|5469.1|5470.3|5467.3|0
1654728300000|2022-06-08 22:45:00|5471.5|5468.5|5470.5|5467.5|5471.6|5468.6|5469.6|5466.6|0
1654728600000|2022-06-08 22:50:00|5470.4|5467.4|5470.8|5467.8|5471.1|5468.1|5470.1|5467.1|0
1654728900000|2022-06-08 22:55:00|5470.5|5467.5|5470.7|5467.7|5471.5|5468.5|5470.4|5467.4|0
1654729200000|2022-06-08 23:00:00|5470.8|5467.8|5470.5|5467.5|5470.9|5467.9|5470.3|5467.3|0
1654729500000|2022-06-08 23:05:00|5470.6|5467.6|5471.1|5468.1|5471.2|5468.2|5470.5|5467.5|0
1654729800000|2022-06-08 23:10:00|5471.2|5468.2|5471.9|5468.9|5472.4|5469.4|5470.9|5467.9|0
1654730100000|2022-06-08 23:15:00|5472|5469|5472.8|5469.8|5472.8|5469.8|5472|5469|0
1654730400000|2022-06-08 23:20:00|5472.9|5469.9|5472.7|5469.7|5473.4|5470.4|5472.5|5469.5|0
1654730700000|2022-06-08 23:25:00|5472.6|5469.6|5471.8|5468.8|5472.6|5469.6|5471.6|5468.6|0
1654731000000|2022-06-08 23:30:00|5471.9|5468.9|5472.6|5469.6|5472.8|5469.8|5471.6|5468.6|0
1654731300000|2022-06-08 23:35:00|5473.3|5470.3|5472.6|5469.6|5473.4|5470.4|5472.1|5469.1|0
1654731600000|2022-06-08 23:40:00|5472.5|5469.5|5473.8|5470.8|5473.8|5470.8|5472.2|5469.2|0
1654731900000|2022-06-08 23:45:00|5473.9|5470.9|5473.7|5470.7|5474.5|5471.5|5473.3|5470.3|0
1654732200000|2022-06-08 23:50:00|5473.8|5470.8|5473.2|5470.2|5474.3|5471.3|5473.1|5470.1|0
1654732500000|2022-06-08 23:55:00|5473.3|5470.3|5472.7|5467.7|5473.4|5470.4|5470.9|5467.7|0
1654732800000|2022-06-09 00:00:00|5472.8|5467.8|5468.7|5463.7|5478|5473|5467.8|5462.8|0
1654733100000|2022-06-09 00:05:00|5468.8|5463.8|5469.6|5464.6|5471.3|5466.3|5467|5462|0
1654733400000|2022-06-09 00:10:00|5470.2|5465.2|5469.3|5464.3|5471.7|5466.7|5467.2|5462.2|0
1654733700000|2022-06-09 00:15:00|5469.2|5464.2|5466|5461|5470|5465|5463.2|5458.2|0
1654734000000|2022-06-09 00:20:00|5466.1|5461.1|5469.6|5464.6|5471.1|5466.1|5465|5460|0
1654734300000|2022-06-09 00:25:00|5469.5|5464.5|5469.6|5464.6|5469.9|5464.9|5467.7|5462.7|0
1654734600000|2022-06-09 00:30:00|5469.7|5464.7|5468.9|5463.9|5470.2|5465.2|5466.4|5461.4|0
1654734900000|2022-06-09 00:35:00|5469|5464|5464.8|5459.8|5469.9|5464.9|5462.9|5457.9|0
1654735200000|2022-06-09 00:40:00|5464.6|5459.6|5459|5454|5464.8|5459.8|5455.6|5450.6|0
1654735500000|2022-06-09 00:45:00|5458.7|5453.7|5461.1|5456.1|5461.9|5456.9|5458.7|5453.7|0
1654735800000|2022-06-09 00:50:00|5461|5456|5461.3|5456.3|5462.5|5457.5|5459.7|5454.7|0
1654736100000|2022-06-09 00:55:00|5461.1|5456.1|5459.6|5454.6|5461.7|5456.7|5458.9|5453.9|0
1654736400000|2022-06-09 01:00:00|5459.7|5454.7|5459|5454|5461.6|5456.6|5457.1|5452.1|0
1654736700000|2022-06-09 01:05:00|5459.1|5454.1|5461|5456|5461.1|5456.1|5458.1|5453.1|0
1654737000000|2022-06-09 01:10:00|5460.6|5455.6|5461|5456|5464.1|5459.1|5458.2|5453.2|0
1654737300000|2022-06-09 01:15:00|5461.3|5456.3|5461.3|5456.3|5463.6|5458.6|5459.1|5454.1|0
1654737600000|2022-06-09 01:20:00|5461.4|5456.4|5460.6|5455.6|5462.2|5457.2|5460.2|5455.2|0
1654737900000|2022-06-09 01:25:00|5460.7|5455.7|5456.8|5451.8|5461|5456|5454.8|5449.8|0
1654738200000|2022-06-09 01:30:00|5457.1|5452.1|5460.6|5455.6|5461.2|5456.2|5455.4|5450.4|0
1654738500000|2022-06-09 01:35:00|5460.7|5455.7|5448.4|5443.4|5460.9|5455.9|5447.9|5442.9|0
1654738800000|2022-06-09 01:40:00|5448.2|5443.2|5449.8|5444.8|5452.8|5447.8|5447.5|5442.5|0
1654739100000|2022-06-09 01:45:00|5450|5445|5450.6|5445.6|5450.7|5445.7|5447.6|5442.6|0
1654739400000|2022-06-09 01:50:00|5450.7|5445.7|5451.9|5446.9|5453.4|5448.4|5450.7|5445.7|0
1654739700000|2022-06-09 01:55:00|5451.8|5446.8|5451.9|5446.9|5453.1|5448.1|5450.7|5445.7|0
1654740000000|2022-06-09 02:00:00|5451.7|5446.7|5452.4|5447.4|5453.1|5448.1|5450.9|5445.9|0
1654740300000|2022-06-09 02:05:00|5452.5|5447.5|5454.6|5449.6|5455.4|5450.4|5452.2|5447.2|0
1654740600000|2022-06-09 02:10:00|5454.7|5449.7|5455.9|5450.9|5456.8|5451.8|5453.9|5448.9|0
1654740900000|2022-06-09 02:15:00|5456|5451|5453.9|5448.9|5456.5|5451.5|5451.7|5446.7|0
1654741200000|2022-06-09 02:20:00|5454.1|5449.1|5450.7|5445.7|5454.2|5449.2|5450.1|5445.1|0
1654741500000|2022-06-09 02:25:00|5450.9|5445.9|5451.2|5446.2|5451.7|5446.7|5449.7|5444.7|0
1654741800000|2022-06-09 02:30:00|5451.3|5446.3|5453.8|5448.8|5453.9|5448.9|5450.2|5445.2|0
1654742100000|2022-06-09 02:35:00|5453.7|5448.7|5455.1|5450.1|5455.6|5450.6|5453.3|5448.3|0
1654742400000|2022-06-09 02:40:00|5455.2|5450.2|5453.8|5448.8|5455.7|5450.7|5452.6|5447.6|0
1654742700000|2022-06-09 02:45:00|5454.3|5449.3|5458.1|5453.1|5458.5|5453.5|5453.8|5448.8|0
1654743000000|2022-06-09 02:50:00|5458|5453|5457.4|5452.4|5458.2|5453.2|5455|5450|0
1654743300000|2022-06-09 02:55:00|5457.3|5452.3|5457.2|5452.2|5457.6|5452.6|5455.2|5450.2|0
1654743600000|2022-06-09 03:00:00|5457.3|5452.3|5458.2|5453.2|5459.7|5454.7|5455.6|5450.6|0
1654743900000|2022-06-09 03:05:00|5458.1|5453.1|5456.4|5451.4|5458.2|5453.2|5456.3|5451.3|0
1654744200000|2022-06-09 03:10:00|5456.5|5451.5|5455.8|5450.8|5456.5|5451.5|5455.5|5450.5|0
1654744500000|2022-06-09 03:15:00|5455.9|5450.9|5457.6|5452.6|5457.7|5452.7|5453.8|5448.8|0
1654744800000|2022-06-09 03:20:00|5457.5|5452.5|5457.8|5452.8|5458.8|5453.8|5456.4|5451.4|0
1654745100000|2022-06-09 03:25:00|5457.9|5452.9|5458.3|5453.3|5459.2|5454.2|5457.5|5452.5|0
1654745400000|2022-06-09 03:30:00|5458.2|5453.2|5455.8|5450.8|5458.5|5453.5|5455.7|5450.7|0
1654745700000|2022-06-09 03:35:00|5455.7|5450.7|5455.6|5450.6|5457|5452|5455.6|5450.6|0
1654746000000|2022-06-09 03:40:00|5455.7|5450.7|5457.9|5452.9|5458.2|5453.2|5454.8|5449.8|0
1654746300000|2022-06-09 03:45:00|5458|5453|5460.6|5455.6|5461|5456|5456.9|5451.9|0
1654746600000|2022-06-09 03:50:00|5460.7|5455.7|5461.5|5456.5|5463.7|5458.7|5460.7|5455.7|0
1654746900000|2022-06-09 03:55:00|5461.4|5456.4|5461.6|5456.6|5462.3|5457.3|5460.6|5455.6|0
1654747200000|2022-06-09 04:00:00|5461.5|5456.5|5461.7|5456.7|5462.1|5457.1|5460.1|5455.1|0
1654747500000|2022-06-09 04:05:00|5461.6|5456.6|5460.6|5455.6|5462|5457|5460.1|5455.1|0
1654747800000|2022-06-09 04:10:00|5460.5|5455.5|5461.3|5456.3|5462.2|5457.2|5460.4|5455.4|0
1654748100000|2022-06-09 04:15:00|5461.4|5456.4|5460.9|5455.9|5461.9|5456.9|5460.5|5455.5|0
1654748400000|2022-06-09 04:20:00|5461|5456|5461|5456|5461.9|5456.9|5460.4|5455.4|0
1654748700000|2022-06-09 04:25:00|5461.1|5456.1|5461.8|5456.8|5462.7|5457.7|5461|5456|0
1654749000000|2022-06-09 04:30:00|5462.3|5457.3|5462.4|5457.4|5462.9|5457.9|5461.7|5456.7|0
1654749300000|2022-06-09 04:35:00|5462.5|5457.5|5460|5455|5462.8|5457.8|5459.8|5454.8|0
1654749600000|2022-06-09 04:40:00|5460.2|5455.2|5460.2|5455.2|5460.5|5455.5|5459.3|5454.3|0
1654749900000|2022-06-09 04:45:00|5460|5455|5459.9|5454.9|5460.6|5455.6|5458.5|5453.5|0
1654750200000|2022-06-09 04:50:00|5459.8|5454.8|5461.5|5456.5|5461.8|5456.8|5459.5|5454.5|0
1654750500000|2022-06-09 04:55:00|5461.6|5456.6|5453.9|5448.9|5461.7|5456.7|5453.1|5448.1|0
1654750800000|2022-06-09 05:00:00|5453.8|5448.8|5453.6|5448.6|5455.9|5450.9|5451.6|5446.6|0
1654751100000|2022-06-09 05:05:00|5453.5|5448.5|5459.3|5454.3|5460.4|5455.4|5453.4|5448.4|0
1654751400000|2022-06-09 05:10:00|5459.4|5454.4|5456.3|5451.3|5460.5|5455.5|5455.8|5450.8|0
1654751700000|2022-06-09 05:15:00|5456.2|5451.2|5455|5450|5457.4|5452.4|5454.7|5449.7|0
1654752000000|2022-06-09 05:20:00|5455.1|5450.1|5454.1|5449.1|5455.9|5450.9|5452.1|5447.1|0
1654752300000|2022-06-09 05:25:00|5454|5449|5456.1|5451.1|5456.6|5451.6|5454|5449|0
1654752600000|2022-06-09 05:30:00|5456.2|5451.2|5454.1|5449.1|5459.3|5454.3|5452.8|5447.8|0
1654752900000|2022-06-09 05:35:00|5454.3|5449.3|5449.3|5444.3|5454.9|5449.9|5448.9|5443.9|0
1654753200000|2022-06-09 05:40:00|5449.4|5444.4|5447.5|5442.5|5450.8|5445.8|5445|5440|0
1654753500000|2022-06-09 05:45:00|5447.3|5442.3|5448|5443|5448.5|5443.5|5443.7|5438.7|0
1654753800000|2022-06-09 05:50:00|5448.1|5443.1|5444.8|5439.8|5449.2|5444.2|5444.4|5439.4|0
1654754100000|2022-06-09 05:55:00|5444.9|5439.9|5425.5|5420.5|5445.3|5440.3|5425.2|5420.2|0
1654754400000|2022-06-09 06:00:00|5425.4|5420.4|5427.6|5422.6|5429.1|5424.1|5423.3|5418.3|0
1654754700000|2022-06-09 06:05:00|5427.5|5422.5|5426.6|5421.6|5427.9|5422.9|5419.8|5414.8|0
1654755000000|2022-06-09 06:10:00|5426.5|5421.5|5426.7|5421.7|5428.3|5423.3|5421.4|5416.4|0
1654755300000|2022-06-09 06:15:00|5427|5422|5427.4|5422.4|5430.2|5425.2|5425.6|5420.6|0
1654755600000|2022-06-09 06:20:00|5427|5422|5427.5|5422.5|5428.8|5423.8|5425.9|5420.9|0
1654755900000|2022-06-09 06:25:00|5427.4|5422.4|5426.3|5421.3|5428|5423|5423.8|5418.8|0
1654756200000|2022-06-09 06:30:00|5426.4|5421.4|5427.5|5422.5|5428.5|5423.5|5425|5420|0
1654756500000|2022-06-09 06:35:00|5427.6|5422.6|5425.1|5420.1|5430.1|5425.1|5424.8|5419.8|0
1654756800000|2022-06-09 06:40:00|5425.5|5420.5|5424.8|5419.8|5427.1|5422.1|5422.1|5417.1|0
1654757100000|2022-06-09 06:45:00|5424.9|5419.9|5425.6|5420.6|5428|5423|5424.1|5419.1|0
1654757400000|2022-06-09 06:50:00|5425.5|5420.5|5428.7|5423.7|5428.7|5423.7|5425.5|5420.5|0
1654757700000|2022-06-09 06:55:00|5428.9|5423.9|5431.6|5426.6|5431.6|5426.6|5428.9|5423.9|0
1654758000000|2022-06-09 07:00:00|5431.7|5426.7|5433.6|5428.6|5435|5430|5424.6|5419.6|0
1654758300000|2022-06-09 07:05:00|5433.7|5428.7|5438.8|5433.8|5440.2|5435.2|5432.2|5427.2|0
1654758600000|2022-06-09 07:10:00|5438.5|5433.5|5431.6|5426.6|5440.1|5435.1|5431.4|5426.4|0
1654758900000|2022-06-09 07:15:00|5431.8|5426.8|5432.6|5427.6|5435.1|5430.1|5429.2|5424.2|0
1654759200000|2022-06-09 07:20:00|5432.8|5427.8|5437.9|5432.9|5440.5|5435.5|5431.6|5426.6|0
1654759500000|2022-06-09 07:25:00|5437.8|5432.8|5436.8|5431.8|5438.8|5433.8|5434.5|5429.5|0
1654759800000|2022-06-09 07:30:00|5436.9|5431.9|5422.9|5417.9|5437.3|5432.3|5421|5416|0
1654760100000|2022-06-09 07:35:00|5422.8|5417.8|5427.9|5422.9|5428.6|5423.6|5421.5|5416.5|0
1654760400000|2022-06-09 07:40:00|5427.8|5422.8|5429.7|5424.7|5431|5426|5426.2|5421.2|0
1654760700000|2022-06-09 07:45:00|5430.3|5425.3|5431.4|5426.4|5434.3|5429.3|5428.9|5423.9|0
1654761000000|2022-06-09 07:50:00|5431.9|5426.9|5435.9|5430.9|5438.8|5433.8|5431.8|5426.8|0
1654761300000|2022-06-09 07:55:00|5435.8|5430.8|5435.5|5430.5|5436.5|5431.5|5432.9|5427.9|0
1654761600000|2022-06-09 08:00:00|5435.7|5430.7|5437.5|5434.5|5441.3|5438.3|5434.2|5429.2|0
1654761900000|2022-06-09 08:05:00|5437.3|5434.3|5423.3|5420.3|5437.4|5434.4|5414.1|5411.1|0
1654762200000|2022-06-09 08:10:00|5423.4|5420.4|5422.9|5419.9|5426.6|5423.6|5422|5419|0
1654762500000|2022-06-09 08:15:00|5422.8|5419.8|5431.6|5428.6|5431.9|5428.9|5422.8|5419.8|0
1654762800000|2022-06-09 08:20:00|5431.7|5428.7|5434.4|5431.4|5434.5|5431.5|5428.4|5425.4|0
1654763100000|2022-06-09 08:25:00|5434.5|5431.5|5435.3|5432.3|5435.6|5432.6|5432.9|5429.9|0
1654763400000|2022-06-09 08:30:00|5435.5|5432.5|5439.6|5436.6|5439.7|5436.7|5435.2|5432.2|0
1654763700000|2022-06-09 08:35:00|5439.3|5436.3|5442.9|5439.9|5443.7|5440.7|5439.3|5436.3|0
1654764000000|2022-06-09 08:40:00|5442.8|5439.8|5442.8|5439.8|5443.9|5440.9|5441.7|5438.7|0
1654764300000|2022-06-09 08:45:00|5442.9|5439.9|5523.1|5520.1|5524.5|5521.5|5442.7|5439.7|0
1654764600000|2022-06-09 08:50:00|5523.4|5520.4|5522.4|5519.4|5541.8|5538.8|5517.3|5514.3|0
1654764900000|2022-06-09 08:55:00|5522.3|5519.3|5543.9|5540.9|5543.9|5540.9|5521|5518|0
1654765200000|2022-06-09 09:00:00|5544.2|5541.2|5535.9|5532.9|5553.3|5550.3|5534.6|5531.6|0
1654765500000|2022-06-09 09:05:00|5535.6|5532.6|5527.7|5524.7|5538.7|5535.7|5526.5|5523.5|0
1654765800000|2022-06-09 09:10:00|5527.3|5524.3|5514|5511|5527.3|5524.3|5505.7|5502.7|0
1654766100000|2022-06-09 09:15:00|5513.4|5510.4|5526.2|5523.2|5526.2|5523.2|5513.4|5510.4|0
1654766400000|2022-06-09 09:20:00|5526.1|5523.1|5523.3|5520.3|5526.3|5523.3|5518|5515|0
1654766700000|2022-06-09 09:25:00|5523.4|5520.4|5524.6|5521.6|5528.5|5525.5|5523.4|5520.4|0
1654767000000|2022-06-09 09:30:00|5524.7|5521.7|5526.7|5523.7|5527.6|5524.6|5522.7|5519.7|0
1654767300000|2022-06-09 09:35:00|5527|5524|5530.4|5527.4|5534.1|5531.1|5526.9|5523.9|0
1654767600000|2022-06-09 09:40:00|5530.3|5527.3|5531.3|5528.3|5531.4|5528.4|5526.7|5523.7|0
1654767900000|2022-06-09 09:45:00|5531.5|5528.5|5532.2|5529.2|5534.7|5531.7|5528.2|5525.2|0
1654768200000|2022-06-09 09:50:00|5532.3|5529.3|5532.7|5529.7|5535.6|5532.6|5532.1|5529.1|0
1654768500000|2022-06-09 09:55:00|5532.5|5529.5|5537.4|5534.4|5537.4|5534.4|5532.3|5529.3|0
1654768800000|2022-06-09 10:00:00|5537.2|5534.2|5531.6|5528.6|5537.9|5534.9|5531.3|5528.3|0
1654769100000|2022-06-09 10:05:00|5532|5529|5533|5530|5535.2|5532.2|5531.4|5528.4|0
1654769400000|2022-06-09 10:10:00|5532.9|5529.9|5526.3|5523.3|5533.7|5530.7|5525.9|5522.9|0
1654769700000|2022-06-09 10:15:00|5526.1|5523.1|5521.5|5518.5|5526.2|5523.2|5521|5518|0
1654770000000|2022-06-09 10:20:00|5521.6|5518.6|5523|5520|5525.6|5522.6|5520|5517|0
1654770300000|2022-06-09 10:25:00|5523.2|5520.2|5531.9|5528.9|5531.9|5528.9|5522.7|5519.7|0
1654770600000|2022-06-09 10:30:00|5532|5529|5532.2|5529.2|5534|5531|5530.3|5527.3|0
1654770900000|2022-06-09 10:35:00|5532|5529|5490.3|5487.3|5534.1|5531.1|5490.1|5487.1|0
1654771200000|2022-06-09 10:40:00|5490.9|5487.9|5466.9|5463.9|5491.3|5488.3|5462.3|5459.3|0
1654771500000|2022-06-09 10:45:00|5466.6|5463.6|5475.5|5472.5|5475.5|5472.5|5465.9|5462.9|0
1654771800000|2022-06-09 10:50:00|5475.7|5472.7|5481.7|5478.7|5482.5|5479.5|5474|5471|0
1654772100000|2022-06-09 10:55:00|5481.9|5478.9|5475.8|5472.8|5483.2|5480.2|5474.7|5471.7|0
1654772400000|2022-06-09 11:00:00|5474.8|5471.8|5471.7|5468.7|5475.9|5472.9|5470.6|5467.6|0
1654772700000|2022-06-09 11:05:00|5471.8|5468.8|5474.9|5471.9|5475.3|5472.3|5470.2|5467.2|0
1654773000000|2022-06-09 11:10:00|5475|5472|5482.3|5479.3|5482.4|5479.4|5474.5|5471.5|0
1654773300000|2022-06-09 11:15:00|5482.4|5479.4|5479.2|5476.2|5485.9|5482.9|5479.1|5476.1|0
1654773600000|2022-06-09 11:20:00|5479.1|5476.1|5503.1|5500.1|5519|5516|5478.5|5475.5|0
1654773900000|2022-06-09 11:25:00|5503.5|5500.5|5490.6|5487.6|5503.6|5500.6|5489.8|5486.8|0
1654774200000|2022-06-09 11:30:00|5490.8|5487.8|5490.1|5487.1|5498.8|5495.8|5490.1|5487.1|0
1654774500000|2022-06-09 11:35:00|5490.3|5487.3|5483.8|5480.8|5490.3|5487.3|5482.8|5479.8|0
1654774800000|2022-06-09 11:40:00|5483.7|5480.7|5490.4|5487.4|5490.8|5487.8|5483.7|5480.7|0
1654775100000|2022-06-09 11:45:00|5490.1|5487.1|5477.7|5474.7|5495.9|5492.9|5477.1|5474.1|0
1654775400000|2022-06-09 11:50:00|5478.1|5475.1|5467.2|5464.2|5482.9|5479.9|5466.6|5463.6|0
1654775700000|2022-06-09 11:55:00|5466.8|5463.8|5456.6|5453.6|5466.8|5463.8|5450.2|5447.2|0
1654776000000|2022-06-09 12:00:00|5456.7|5453.7|5453.2|5450.2|5458.6|5455.6|5450|5447|0
1654776300000|2022-06-09 12:05:00|5452.8|5449.8|5457.7|5454.7|5459.5|5456.5|5452|5449|0
1654776600000|2022-06-09 12:10:00|5457.5|5454.5|5454.3|5451.3|5461.1|5458.1|5453.3|5450.3|0
1654776900000|2022-06-09 12:15:00|5453.2|5450.2|5449.7|5446.7|5453.2|5450.2|5445.5|5442.5|0
1654777200000|2022-06-09 12:20:00|5449.6|5446.6|5441.8|5438.8|5449.6|5446.6|5437.6|5434.6|0
1654777500000|2022-06-09 12:25:00|5441.7|5438.7|5442.3|5439.3|5443.5|5440.5|5436.9|5433.9|0
1654777800000|2022-06-09 12:30:00|5442.2|5439.2|5449.3|5446.3|5453.6|5450.6|5439.7|5436.7|0
1654778100000|2022-06-09 12:35:00|5449.2|5446.2|5440.7|5437.7|5449.3|5446.3|5439.3|5436.3|0
1654778400000|2022-06-09 12:40:00|5440.6|5437.6|5423.4|5420.4|5441.1|5438.1|5422.5|5419.5|0
1654778700000|2022-06-09 12:45:00|5423.1|5420.1|5420.9|5417.9|5426.7|5423.7|5418.5|5415.5|0
1654779000000|2022-06-09 12:50:00|5420.6|5417.6|5415.2|5412.2|5420.6|5417.6|5414.2|5411.2|0
1654779300000|2022-06-09 12:55:00|5415.3|5412.3|5424.6|5421.6|5425.5|5422.5|5415.3|5412.3|0
1654779600000|2022-06-09 13:00:00|5424.8|5421.8|5430.7|5427.7|5430.7|5427.7|5423|5420|0
1654779900000|2022-06-09 13:05:00|5430.8|5427.8|5420.2|5417.2|5431.6|5428.6|5420.1|5417.1|0
1654780200000|2022-06-09 13:10:00|5420.1|5417.1|5421.3|5418.3|5429.6|5426.6|5419.6|5416.6|0
1654780500000|2022-06-09 13:15:00|5421.2|5418.2|5423.2|5420.2|5425.4|5422.4|5417.6|5414.6|0
1654780800000|2022-06-09 13:20:00|5423.9|5420.9|5431.3|5428.3|5431.5|5428.5|5423.9|5420.9|0
1654781100000|2022-06-09 13:25:00|5432.9|5429.9|5424.4|5421.4|5434.8|5431.8|5421.7|5418.7|0
1654781400000|2022-06-09 13:30:00|5420.2|5417.2|5425.4|5423.6|5432|5430.2|5399.2|5397.4|0
1654781700000|2022-06-09 13:35:00|5425.6|5423.8|5396.1|5394.3|5430.8|5429|5396.1|5394.3|0
1654782000000|2022-06-09 13:40:00|5396.5|5394.7|5415.7|5413.9|5420.8|5419|5385.6|5383.8|0
1654782300000|2022-06-09 13:45:00|5415.3|5413.5|5425.6|5423.8|5436.8|5435|5399.2|5397.4|0
1654782600000|2022-06-09 13:50:00|5426.2|5424.4|5446.3|5444.5|5457.2|5455.4|5423|5421.2|0
1654782900000|2022-06-09 13:55:00|5444.4|5442.6|5457.3|5455.5|5460.7|5458.9|5439|5437.2|0
1654783200000|2022-06-09 14:00:00|5456.9|5455.1|5460.2|5458.4|5465.3|5463.5|5445.7|5443.9|0
1654783500000|2022-06-09 14:05:00|5458.9|5457.1|5441.8|5440|5461.6|5459.8|5438.7|5436.9|0
1654783800000|2022-06-09 14:10:00|5440.7|5438.9|5454.4|5452.6|5454.4|5452.6|5432.1|5430.3|0
1654784100000|2022-06-09 14:15:00|5454.5|5452.7|5450.2|5448.4|5471.6|5469.8|5447|5445.2|0
1654784400000|2022-06-09 14:20:00|5450.8|5449|5452.3|5450.5|5456.6|5454.8|5447.1|5445.3|0
1654784700000|2022-06-09 14:25:00|5452.8|5451|5463|5461.2|5463|5461.2|5449.4|5447.6|0
1654785000000|2022-06-09 14:30:00|5464.3|5462.5|5449.9|5448.1|5473.5|5471.7|5449.5|5447.7|0
1654785300000|2022-06-09 14:35:00|5449|5447.2|5455.4|5453.6|5459.2|5457.4|5446.1|5444.3|0
1654785600000|2022-06-09 14:40:00|5454.4|5452.6|5439.2|5437.4|5455.8|5454|5432.1|5430.3|0
1654785900000|2022-06-09 14:45:00|5438.6|5436.8|5434.1|5432.3|5439.1|5437.3|5428.3|5426.5|0
1654786200000|2022-06-09 14:50:00|5433.6|5431.8|5404.8|5403|5433.6|5431.8|5403.8|5402|0
1654786500000|2022-06-09 14:55:00|5405.2|5403.4|5414.1|5412.3|5419.3|5417.5|5402|5400.2|0
1654786800000|2022-06-09 15:00:00|5412.5|5410.7|5399.1|5397.3|5414.6|5412.8|5393.1|5391.3|0
1654787100000|2022-06-09 15:05:00|5399.2|5397.4|5395.8|5394|5399.7|5397.9|5386.2|5384.4|0
1654787400000|2022-06-09 15:10:00|5395.7|5393.9|5391.8|5390|5401.3|5399.5|5387|5385.2|0
1654787700000|2022-06-09 15:15:00|5391.7|5389.9|5381.1|5379.3|5393.7|5391.9|5377.7|5375.9|0
1654788000000|2022-06-09 15:20:00|5380.9|5379.1|5399.6|5397.8|5399.6|5397.8|5380.5|5378.7|0
1654788300000|2022-06-09 15:25:00|5400|5398.2|5389.8|5388|5402.5|5400.7|5389.2|5387.4|0
1654788600000|2022-06-09 15:30:00|5389.4|5387.6|5395.2|5393.4|5401.1|5399.3|5388.4|5386.6|0
1654788900000|2022-06-09 15:35:00|5395.6|5393.8|5392.5|5390.7|5402.3|5400.5|5391.3|5389.5|0
1654789200000|2022-06-09 15:40:00|5393.4|5391.6|5398|5396.2|5406|5404.2|5391.7|5389.9|0
1654789500000|2022-06-09 15:45:00|5397.7|5395.9|5375.6|5373.8|5398.8|5397|5375.5|5373.7|0
1654789800000|2022-06-09 15:50:00|5375.7|5373.9|5380.9|5379.1|5381.6|5379.8|5366.8|5365|0
1654790100000|2022-06-09 15:55:00|5381.5|5379.7|5384.9|5383.1|5386.8|5385|5379.5|5377.7|0
1654790400000|2022-06-09 16:00:00|5385.2|5383.4|5377.9|5376.1|5388.8|5387|5375.6|5373.8|0
1654790700000|2022-06-09 16:05:00|5378.1|5376.3|5372.1|5370.3|5380.4|5378.6|5369.8|5368|0
1654791000000|2022-06-09 16:10:00|5371.4|5369.6|5360.6|5358.8|5372.4|5370.6|5355|5353.2|0
1654791300000|2022-06-09 16:15:00|5359.8|5358|5364.8|5363|5364.8|5363|5356.3|5354.5|0
1654791600000|2022-06-09 16:20:00|5364.5|5362.7|5367.5|5365.7|5372.7|5370.9|5364.1|5362.3|0
1654791900000|2022-06-09 16:25:00|5367.7|5365.9|5373.3|5371.5|5375.1|5373.3|5366.4|5364.6|0
1654792200000|2022-06-09 16:30:00|5373.6|5371.8|5375.5|5373.7|5377.9|5376.1|5367.2|5365.4|0
1654792500000|2022-06-09 16:35:00|5375.8|5374|5375.5|5373.7|5381.8|5380|5374.1|5372.3|0
1654792800000|2022-06-09 16:40:00|5375.4|5373.6|5386.1|5384.3|5387.4|5385.6|5374.7|5372.9|0
1654793100000|2022-06-09 16:45:00|5386.2|5384.4|5378.8|5377|5386.2|5384.4|5378.4|5376.6|0
1654793400000|2022-06-09 16:50:00|5379|5377.2|5370|5368.2|5384.7|5382.9|5370|5368.2|0
1654793700000|2022-06-09 16:55:00|5370.3|5368.5|5385.2|5383.4|5389.2|5387.4|5366.3|5364.5|0
1654794000000|2022-06-09 17:00:00|5385.5|5383.7|5384.1|5382.3|5388.9|5387.1|5380.3|5378.5|0
1654794300000|2022-06-09 17:05:00|5384|5382.2|5389.3|5387.5|5396.6|5394.8|5383.8|5382|0
1654794600000|2022-06-09 17:10:00|5388.8|5387|5390.1|5388.3|5397.2|5395.4|5388.6|5386.8|0
1654794900000|2022-06-09 17:15:00|5390.2|5388.4|5387.7|5385.9|5391|5389.2|5382.8|5381|0
1654795200000|2022-06-09 17:20:00|5387.9|5386.1|5383.1|5381.3|5389.9|5388.1|5380.9|5379.1|0
1654795500000|2022-06-09 17:25:00|5383|5381.2|5377.4|5375.6|5386.4|5384.6|5373.7|5371.9|0
1654795800000|2022-06-09 17:30:00|5377.9|5376.1|5369.2|5367.4|5377.9|5376.1|5365.4|5363.6|0
1654796100000|2022-06-09 17:35:00|5369.4|5367.6|5366.8|5365|5369.5|5367.7|5359.1|5357.3|0
1654796400000|2022-06-09 17:40:00|5366.9|5365.1|5355.2|5353.4|5369.2|5367.4|5354.8|5353|0
1654796700000|2022-06-09 17:45:00|5356.9|5355.1|5367.5|5365.7|5368.4|5366.6|5354.6|5352.8|0
1654797000000|2022-06-09 17:50:00|5367.6|5365.8|5369.6|5367.8|5371.7|5369.9|5366.4|5364.6|0
1654797300000|2022-06-09 17:55:00|5369.4|5367.6|5379.9|5378.1|5381.1|5379.3|5368|5366.2|0
1654797600000|2022-06-09 18:00:00|5380|5378.2|5368.1|5366.3|5380|5378.2|5366.6|5364.8|0
1654797900000|2022-06-09 18:05:00|5368|5366.2|5371.4|5369.6|5374.1|5372.3|5364.5|5362.7|0
1654798200000|2022-06-09 18:10:00|5371.3|5369.5|5377|5375.2|5377.4|5375.6|5362.3|5360.5|0
1654798500000|2022-06-09 18:15:00|5376.5|5374.7|5373|5371.2|5380.8|5379|5371.4|5369.6|0
1654798800000|2022-06-09 18:20:00|5373.1|5371.3|5356.1|5354.3|5374.6|5372.8|5353.1|5351.3|0
1654799100000|2022-06-09 18:25:00|5356.3|5354.5|5364|5362.2|5366.9|5365.1|5351.6|5349.8|0
1654799400000|2022-06-09 18:30:00|5364.2|5362.4|5350.7|5348.9|5364.2|5362.4|5349.6|5347.8|0
1654799700000|2022-06-09 18:35:00|5350.9|5349.1|5348.4|5346.6|5354.3|5352.5|5346|5344.2|0
1654800000000|2022-06-09 18:40:00|5348.5|5346.7|5349.4|5347.6|5353.6|5351.8|5346.4|5344.6|0
1654800300000|2022-06-09 18:45:00|5348.9|5347.1|5352.3|5350.5|5356.5|5354.7|5347.4|5345.6|0
1654800600000|2022-06-09 18:50:00|5351.7|5349.9|5348.4|5346.6|5354|5352.2|5346.2|5344.4|0
1654800900000|2022-06-09 18:55:00|5348.2|5346.4|5333.2|5331.4|5349.1|5347.3|5333.2|5331.4|0
1654801200000|2022-06-09 19:00:00|5332.8|5331|5320.2|5318.4|5333.6|5331.8|5319.9|5318.1|0
1654801500000|2022-06-09 19:05:00|5320.3|5318.5|5318.9|5317.1|5323.6|5321.8|5311.9|5310.1|0
1654801800000|2022-06-09 19:10:00|5318.7|5316.9|5312.6|5310.8|5322.7|5320.9|5312|5310.2|0
1654802100000|2022-06-09 19:15:00|5312.4|5310.6|5320.8|5319|5324.9|5323.1|5311.8|5310|0
1654802400000|2022-06-09 19:20:00|5320.7|5318.9|5324|5322.2|5327.5|5325.7|5318|5316.2|0
1654802700000|2022-06-09 19:25:00|5323.9|5322.1|5307.5|5305.7|5324.5|5322.7|5307.5|5305.7|0
1654803000000|2022-06-09 19:30:00|5307.3|5305.5|5302.5|5300.7|5309.5|5307.7|5301.7|5299.9|0
1654803300000|2022-06-09 19:35:00|5302.4|5300.6|5301.1|5299.3|5308.3|5306.5|5299.7|5297.9|0
1654803600000|2022-06-09 19:40:00|5300.9|5299.1|5291.1|5289.3|5301.8|5300|5290.4|5288.6|0
1654803900000|2022-06-09 19:45:00|5290.3|5288.5|5291.2|5289.4|5294.9|5293.1|5284.9|5283.1|0
1654804200000|2022-06-09 19:50:00|5291.3|5289.5|5291.9|5290.1|5294.8|5293|5284.1|5282.3|0
1654804500000|2022-06-09 19:55:00|5292.2|5290.4|5277.2|5275.4|5296.4|5294.6|5276.6|5274.8|0
1654804800000|2022-06-09 20:00:00|5277|5275.2|5276.9|5273.9|5281.6|5278.6|5273.3|5270.3|0
1654805100000|2022-06-09 20:05:00|5277|5274|5277|5274|5281|5278|5276.4|5273.4|0
1654805400000|2022-06-09 20:10:00|5277.1|5274.1|5279.5|5276.5|5279.5|5276.5|5276|5273|0
1654805700000|2022-06-09 20:15:00|5279.6|5276.6|5278.2|5275.2|5279.9|5276.9|5277.1|5274.1|0
1654806000000|2022-06-09 20:20:00|5278.8|5275.8|5280.6|5277.6|5281.7|5278.7|5278.2|5275.2|0
1654806300000|2022-06-09 20:25:00|5280.7|5277.7|5280.1|5277.1|5280.9|5277.9|5279.9|5276.9|0
1654806600000|2022-06-09 20:30:00|5280|5277|5278.2|5275.2|5280.4|5277.4|5277.2|5274.2|0
1654806900000|2022-06-09 20:35:00|5278.1|5275.1|5279.1|5276.1|5279.3|5276.3|5276.6|5273.6|0
1654807200000|2022-06-09 20:40:00|5278.6|5275.6|5277.4|5274.4|5279.2|5276.2|5277|5274|0
1654807500000|2022-06-09 20:45:00|5277.5|5274.5|5280|5277|5280|5277|5277.5|5274.5|0
1654807800000|2022-06-09 20:50:00|5280.1|5277.1|5281.3|5278.3|5281.3|5278.3|5279.6|5276.6|0
1654808100000|2022-06-09 20:55:00|5281.4|5278.4|5283.3|5280.3|5283.4|5280.4|5280.5|5277.5|0
1654808400000|2022-06-09 21:00:00|5283.2|5280.2|5280.1|5277.1|5283.2|5280.2|5278.2|5275.2|0
1654808700000|2022-06-09 21:05:00|5279.8|5276.8|5279.3|5276.3|5280.6|5277.6|5279.3|5276.3|0
1654809000000|2022-06-09 21:10:00|5279.1|5276.1|5277.7|5274.7|5279.8|5276.8|5277.6|5274.6|0
1654809300000|2022-06-09 21:15:00|5277.6|5274.6|5277.5|5274.5|5278.4|5275.4|5277.5|5274.5|0
1654809600000|2022-06-09 21:20:00|5277.6|5274.6|5278|5275|5278.7|5275.7|5277.3|5274.3|0
1654809900000|2022-06-09 21:25:00|5277.9|5274.9|5278.9|5275.9|5278.9|5275.9|5277.8|5274.8|0
1654810200000|2022-06-09 21:30:00|5278.8|5275.8|5279|5276|5279.2|5276.2|5278.2|5275.2|0
1654810500000|2022-06-09 21:35:00|5279.1|5276.1|5277.9|5274.9|5279.3|5276.3|5277.8|5274.8|0
1654810800000|2022-06-09 21:40:00|5278|5275|5277.9|5274.9|5278.5|5275.5|5277.9|5274.9|0
1654811100000|2022-06-09 21:45:00|5278.2|5275.2|5277.3|5274.3|5278.4|5275.4|5275.3|5272.3|0
1654811400000|2022-06-09 21:50:00|5277.2|5274.2|5277.5|5274.5|5277.8|5274.8|5277.1|5274.1|0
1654811700000|2022-06-09 21:55:00|5277.1|5274.1|5277.3|5274.3|5277.3|5274.3|5276.6|5273.6|0
1654812000000|2022-06-09 22:00:00|5277.4|5274.4|5277.4|5274.4|5279.6|5276.6|5277.3|5274.3|0
1654812300000|2022-06-09 22:05:00|5277.5|5274.5|5276.5|5273.5|5277.5|5274.5|5276.3|5273.3|0
1654812600000|2022-06-09 22:10:00|5276.4|5273.4|5275.4|5272.4|5276.4|5273.4|5275.4|5272.4|0
1654812900000|2022-06-09 22:15:00|5275.3|5272.3|5275.3|5272.3|5275.9|5272.9|5274.9|5271.9|0
1654813200000|2022-06-09 22:20:00|5275.2|5272.2|5274.8|5271.8|5275.2|5272.2|5274.4|5271.4|0
1654813500000|2022-06-09 22:25:00|5274.7|5271.7|5274.5|5271.5|5275.4|5272.4|5274.4|5271.4|0
1654813800000|2022-06-09 22:30:00|5274.6|5271.6|5274.7|5271.7|5274.9|5271.9|5274.4|5271.4|0
1654814100000|2022-06-09 22:35:00|5274.5|5271.5|5274.2|5271.2|5274.6|5271.6|5274|5271|0
1654814400000|2022-06-09 22:40:00|5274.3|5271.3|5273|5270|5274.4|5271.4|5273|5270|0
1654814700000|2022-06-09 22:45:00|5273.2|5270.2|5273|5270|5273.4|5270.4|5272.5|5269.5|0
1654815000000|2022-06-09 22:50:00|5272.9|5269.9|5273.8|5270.8|5275.1|5272.1|5272.6|5269.6|0
1654815300000|2022-06-09 22:55:00|5273.9|5270.9|5273.5|5270.5|5273.9|5270.9|5273|5270|0
1654815600000|2022-06-09 23:00:00|5273.6|5270.6|5273.6|5270.6|5273.8|5270.8|5272.9|5269.9|0
1654815900000|2022-06-09 23:05:00|5273.7|5270.7|5272.3|5269.3|5273.8|5270.8|5271.7|5268.7|0
1654816200000|2022-06-09 23:10:00|5272.2|5269.2|5271.9|5268.9|5272.7|5269.7|5271.9|5268.9|0
1654816500000|2022-06-09 23:15:00|5272|5269|5271.5|5268.5|5272.1|5269.1|5270.7|5267.7|0
1654816800000|2022-06-09 23:20:00|5271.4|5268.4|5272.1|5269.1|5272.6|5269.6|5271|5268|0
1654817100000|2022-06-09 23:25:00|5272.2|5269.2|5271.5|5268.5|5273|5270|5271.4|5268.4|0
1654817400000|2022-06-09 23:30:00|5271.6|5268.6|5271.7|5268.7|5272.3|5269.3|5271.5|5268.5|0
1654817700000|2022-06-09 23:35:00|5271.9|5268.9|5271.8|5268.8|5272.3|5269.3|5271|5268|0
1654818000000|2022-06-09 23:40:00|5271.7|5268.7|5272.3|5269.3|5272.7|5269.7|5271.2|5268.2|0
1654818300000|2022-06-09 23:45:00|5272.2|5269.2|5272.2|5269.2|5272.3|5269.3|5271.5|5268.5|0
1654818600000|2022-06-09 23:50:00|5271.9|5268.9|5272.6|5269.6|5273.7|5270.7|5271.4|5268.4|0
1654818900000|2022-06-09 23:55:00|5273.3|5270.3|5272.2|5267.2|5273.4|5270.4|5270.8|5266.9|0
1654819200000|2022-06-10 00:00:00|5272.3|5267.3|5276.8|5271.8|5277.3|5272.3|5269|5264|0
1654819500000|2022-06-10 00:05:00|5276.6|5271.6|5271.6|5266.6|5277|5272|5271.3|5266.3|0
1654819800000|2022-06-10 00:10:00|5271.7|5266.7|5266.3|5261.3|5271.7|5266.7|5263.5|5258.5|0
1654820100000|2022-06-10 00:15:00|5266.4|5261.4|5264|5259|5267.2|5262.2|5262.1|5257.1|0
1654820400000|2022-06-10 00:20:00|5263.9|5258.9|5263.3|5258.3|5268.5|5263.5|5262.7|5257.7|0
1654820700000|2022-06-10 00:25:00|5263.1|5258.1|5266.2|5261.2|5267.9|5262.9|5261.2|5256.2|0
1654821000000|2022-06-10 00:30:00|5265.8|5260.8|5269.3|5264.3|5270|5265|5263.9|5258.9|0
1654821300000|2022-06-10 00:35:00|5269.4|5264.4|5269.1|5264.1|5270.5|5265.5|5266.6|5261.6|0
1654821600000|2022-06-10 00:40:00|5269|5264|5269.8|5264.8|5271.2|5266.2|5267.9|5262.9|0
1654821900000|2022-06-10 00:45:00|5270|5265|5269|5264|5271.9|5266.9|5268.8|5263.8|0
1654822200000|2022-06-10 00:50:00|5268.9|5263.9|5266.8|5261.8|5269.8|5264.8|5266.4|5261.4|0
1654822500000|2022-06-10 00:55:00|5266.9|5261.9|5267|5262|5267.7|5262.7|5263.7|5258.7|0
1654822800000|2022-06-10 01:00:00|5266.9|5261.9|5269|5264|5270.2|5265.2|5264.7|5259.7|0
1654823100000|2022-06-10 01:05:00|5268.9|5263.9|5269.9|5264.9|5270.7|5265.7|5266.6|5261.6|0
1654823400000|2022-06-10 01:10:00|5269.8|5264.8|5270.5|5265.5|5271.7|5266.7|5267.4|5262.4|0
1654823700000|2022-06-10 01:15:00|5270.6|5265.6|5271.6|5266.6|5272.4|5267.4|5268.2|5263.2|0
1654824000000|2022-06-10 01:20:00|5271.5|5266.5|5266.5|5261.5|5272.6|5267.6|5266.1|5261.1|0
1654824300000|2022-06-10 01:25:00|5266.6|5261.6|5269.2|5264.2|5270.1|5265.1|5266.5|5261.5|0
1654824600000|2022-06-10 01:30:00|5269.3|5264.3|5270.2|5265.2|5272.1|5267.1|5267.7|5262.7|0
1654824900000|2022-06-10 01:35:00|5270.3|5265.3|5270.5|5265.5|5271.9|5266.9|5268.7|5263.7|0
1654825200000|2022-06-10 01:40:00|5270.4|5265.4|5268.8|5263.8|5270.7|5265.7|5267.6|5262.6|0
1654825500000|2022-06-10 01:45:00|5268.9|5263.9|5268.2|5263.2|5269.3|5264.3|5264.9|5259.9|0
1654825800000|2022-06-10 01:50:00|5268.3|5263.3|5269|5264|5270.4|5265.4|5267|5262|0
1654826100000|2022-06-10 01:55:00|5268.9|5263.9|5268.9|5263.9|5270.7|5265.7|5267.5|5262.5|0
1654826400000|2022-06-10 02:00:00|5268.8|5263.8|5269.8|5264.8|5270.9|5265.9|5268|5263|0
1654826700000|2022-06-10 02:05:00|5269.6|5264.6|5269.3|5264.3|5271.2|5266.2|5267.7|5262.7|0
1654827000000|2022-06-10 02:10:00|5269.4|5264.4|5271|5266|5271.6|5266.6|5269|5264|0
1654827300000|2022-06-10 02:15:00|5270.9|5265.9|5271.7|5266.7|5272.2|5267.2|5269.6|5264.6|0
1654827600000|2022-06-10 02:20:00|5271.6|5266.6|5275.3|5270.3|5275.6|5270.6|5271.5|5266.5|0
1654827900000|2022-06-10 02:25:00|5275.4|5270.4|5276.8|5271.8|5276.8|5271.8|5274.2|5269.2|0
1654828200000|2022-06-10 02:30:00|5276.6|5271.6|5277.4|5272.4|5277.7|5272.7|5274.8|5269.8|0
1654828500000|2022-06-10 02:35:00|5277.5|5272.5|5276.4|5271.4|5278.3|5273.3|5275.9|5270.9|0
1654828800000|2022-06-10 02:40:00|5276.6|5271.6|5274|5269|5276.8|5271.8|5272.8|5267.8|0
1654829100000|2022-06-10 02:45:00|5274.1|5269.1|5275.9|5270.9|5275.9|5270.9|5273.8|5268.8|0
1654829400000|2022-06-10 02:50:00|5275.7|5270.7|5277|5272|5277.2|5272.2|5275.3|5270.3|0
1654829700000|2022-06-10 02:55:00|5276.9|5271.9|5276.3|5271.3|5277.4|5272.4|5275.1|5270.1|0
1654830000000|2022-06-10 03:00:00|5276.5|5271.5|5283.7|5278.7|5284.5|5279.5|5276.5|5271.5|0
1654830300000|2022-06-10 03:05:00|5283.6|5278.6|5284.1|5279.1|5284.1|5279.1|5281.4|5276.4|0
1654830600000|2022-06-10 03:10:00|5284.2|5279.2|5287.9|5282.9|5288.3|5283.3|5284.1|5279.1|0
1654830900000|2022-06-10 03:15:00|5288|5283|5286.9|5281.9|5289.1|5284.1|5286.2|5281.2|0
1654831200000|2022-06-10 03:20:00|5287|5282|5288.6|5283.6|5290.5|5285.5|5286.9|5281.9|0
1654831500000|2022-06-10 03:25:00|5288.7|5283.7|5295.1|5290.1|5295.4|5290.4|5288.5|5283.5|0
1654831800000|2022-06-10 03:30:00|5295|5290|5303.8|5298.8|5304.3|5299.3|5294.9|5289.9|0
1654832100000|2022-06-10 03:35:00|5303.9|5298.9|5312.4|5307.4|5312.6|5307.6|5303.8|5298.8|0
1654832400000|2022-06-10 03:40:00|5312.1|5307.1|5310.7|5305.7|5312.2|5307.2|5309.8|5304.8|0
1654832700000|2022-06-10 03:45:00|5310.8|5305.8|5313|5308|5313.8|5308.8|5310.8|5305.8|0
1654833000000|2022-06-10 03:50:00|5313.1|5308.1|5309.5|5304.5|5313.3|5308.3|5309|5304|0
1654833300000|2022-06-10 03:55:00|5309.9|5304.9|5309|5304|5310.3|5305.3|5308.6|5303.6|0
1654833600000|2022-06-10 04:00:00|5308.9|5303.9|5308.8|5303.8|5309.7|5304.7|5308.6|5303.6|0
1654833900000|2022-06-10 04:05:00|5309.1|5304.1|5307.1|5302.1|5309.2|5304.2|5306.9|5301.9|0
1654834200000|2022-06-10 04:10:00|5307|5302|5308.2|5303.2|5308.2|5303.2|5306.2|5301.2|0
1654834500000|2022-06-10 04:15:00|5308.1|5303.1|5305.8|5300.8|5308.1|5303.1|5305.2|5300.2|0
1654834800000|2022-06-10 04:20:00|5305.9|5300.9|5307|5302|5307.2|5302.2|5305.9|5300.9|0
1654835100000|2022-06-10 04:25:00|5306.9|5301.9|5303.2|5298.2|5306.9|5301.9|5302.7|5297.7|0
1654835400000|2022-06-10 04:30:00|5303.1|5298.1|5301.9|5296.9|5303.6|5298.6|5301.1|5296.1|0
1654835700000|2022-06-10 04:35:00|5302|5297|5298.9|5293.9|5302|5297|5298.9|5293.9|0
1654836000000|2022-06-10 04:40:00|5299|5294|5298.8|5293.8|5301.7|5296.7|5298.1|5293.1|0
1654836300000|2022-06-10 04:45:00|5298.7|5293.7|5298.9|5293.9|5300|5295|5298.2|5293.2|0
1654836600000|2022-06-10 04:50:00|5298.8|5293.8|5299.1|5294.1|5300.1|5295.1|5298.4|5293.4|0
1654836900000|2022-06-10 04:55:00|5299|5294|5299.4|5294.4|5299.8|5294.8|5298.4|5293.4|0
1654837200000|2022-06-10 05:00:00|5299.8|5294.8|5303.8|5298.8|5303.8|5298.8|5299.3|5294.3|0
1654837500000|2022-06-10 05:05:00|5303.9|5298.9|5302.3|5297.3|5306|5301|5302.2|5297.2|0
1654837800000|2022-06-10 05:10:00|5302.5|5297.5|5303.3|5298.3|5303.9|5298.9|5301.6|5296.6|0
1654838100000|2022-06-10 05:15:00|5303.4|5298.4|5309.9|5304.9|5311.2|5306.2|5303.3|5298.3|0
1654838400000|2022-06-10 05:20:00|5309.8|5304.8|5307.8|5302.8|5310.1|5305.1|5307.7|5302.7|0
1654838700000|2022-06-10 05:25:00|5307.9|5302.9|5309.6|5304.6|5309.8|5304.8|5306.1|5301.1|0
1654839000000|2022-06-10 05:30:00|5309.8|5304.8|5314.8|5309.8|5316.1|5311.1|5309.8|5304.8|0
1654839300000|2022-06-10 05:35:00|5314.7|5309.7|5315.7|5310.7|5316.7|5311.7|5313.3|5308.3|0
1654839600000|2022-06-10 05:40:00|5315.6|5310.6|5314.6|5309.6|5318.1|5313.1|5314.1|5309.1|0
1654839900000|2022-06-10 05:45:00|5314.7|5309.7|5309.5|5304.5|5314.8|5309.8|5308.2|5303.2|0
1654840200000|2022-06-10 05:50:00|5309.4|5304.4|5309.7|5304.7|5310|5305|5306.4|5301.4|0
1654840500000|2022-06-10 05:55:00|5309.6|5304.6|5311.2|5306.2|5312.9|5307.9|5309.3|5304.3|0
1654840800000|2022-06-10 06:00:00|5311|5306|5316|5311|5319.9|5314.9|5310.6|5305.6|0
1654841100000|2022-06-10 06:05:00|5315.9|5310.9|5317.4|5312.4|5318.1|5313.1|5312.8|5307.8|0
1654841400000|2022-06-10 06:10:00|5317.3|5312.3|5322|5317|5322.3|5317.3|5315.7|5310.7|0
1654841700000|2022-06-10 06:15:00|5322.1|5317.1|5319.4|5314.4|5322.3|5317.3|5319.1|5314.1|0
1654842000000|2022-06-10 06:20:00|5320.4|5315.4|5317.1|5312.1|5320.9|5315.9|5315.2|5310.2|0
1654842300000|2022-06-10 06:25:00|5316.9|5311.9|5317.8|5312.8|5321|5316|5314.4|5309.4|0
1654842600000|2022-06-10 06:30:00|5317.9|5312.9|5314.6|5309.6|5318.9|5313.9|5314.6|5309.6|0
1654842900000|2022-06-10 06:35:00|5314.8|5309.8|5312.3|5307.3|5314.9|5309.9|5310.5|5305.5|0
1654843200000|2022-06-10 06:40:00|5312.1|5307.1|5315.7|5310.7|5317.6|5312.6|5311.7|5306.7|0
1654843500000|2022-06-10 06:45:00|5315.8|5310.8|5312.4|5307.4|5317.3|5312.3|5311.8|5306.8|0
1654843800000|2022-06-10 06:50:00|5312.3|5307.3|5316.5|5311.5|5317.7|5312.7|5311.7|5306.7|0
1654844100000|2022-06-10 06:55:00|5316.4|5311.4|5317.5|5312.5|5318.1|5313.1|5313.1|5308.1|0
1654844400000|2022-06-10 07:00:00|5317.6|5312.6|5312.6|5307.6|5321.8|5316.8|5311.6|5306.6|0
1654844700000|2022-06-10 07:05:00|5312.5|5307.5|5302.7|5297.7|5314.8|5309.8|5302.7|5297.7|0
1654845000000|2022-06-10 07:10:00|5302.9|5297.9|5301.6|5296.6|5304.3|5299.3|5296.5|5291.5|0
1654845300000|2022-06-10 07:15:00|5301.4|5296.4|5301.3|5296.3|5306.3|5301.3|5298.2|5293.2|0
1654845600000|2022-06-10 07:20:00|5301.1|5296.1|5291.1|5286.1|5301.3|5296.3|5291|5286|0
1654845900000|2022-06-10 07:25:00|5290.9|5285.9|5293|5288|5294.3|5289.3|5290.5|5285.5|0
1654846200000|2022-06-10 07:30:00|5292.9|5287.9|5297.6|5292.6|5301.7|5296.7|5292.9|5287.9|0
1654846500000|2022-06-10 07:35:00|5297.7|5292.7|5306.2|5301.2|5306.8|5301.8|5297.7|5292.7|0
1654846800000|2022-06-10 07:40:00|5305.9|5300.9|5304.3|5299.3|5308.3|5303.3|5303.3|5298.3|0
1654847100000|2022-06-10 07:45:00|5304.5|5299.5|5302.2|5297.2|5314.3|5309.3|5301.1|5296.1|0
1654847400000|2022-06-10 07:50:00|5302.1|5297.1|5300.1|5295.1|5306.5|5301.5|5298.9|5293.9|0
1654847700000|2022-06-10 07:55:00|5300.3|5295.3|5297.5|5292.5|5309.5|5304.5|5297.5|5292.5|0
1654848000000|2022-06-10 08:00:00|5297.6|5292.6|5302.6|5299.6|5303.4|5300.4|5284.4|5281.4|0
1654848300000|2022-06-10 08:05:00|5302.5|5299.5|5306.6|5303.6|5309.5|5306.5|5293.7|5290.7|0
1654848600000|2022-06-10 08:10:00|5306.5|5303.5|5303.4|5300.4|5314.1|5311.1|5301.2|5298.2|0
1654848900000|2022-06-10 08:15:00|5303.2|5300.2|5304.5|5301.5|5307.1|5304.1|5300.9|5297.9|0
1654849200000|2022-06-10 08:20:00|5304.3|5301.3|5298.7|5295.7|5304.3|5301.3|5297.8|5294.8|0
1654849500000|2022-06-10 08:25:00|5298.6|5295.6|5299|5296|5301.5|5298.5|5297.5|5294.5|0
1654849800000|2022-06-10 08:30:00|5298.9|5295.9|5295.6|5292.6|5298.9|5295.9|5295.1|5292.1|0
1654850100000|2022-06-10 08:35:00|5295.5|5292.5|5292|5289|5295.8|5292.8|5290.6|5287.6|0
1654850400000|2022-06-10 08:40:00|5291.9|5288.9|5293.5|5290.5|5293.5|5290.5|5290.4|5287.4|0
1654850700000|2022-06-10 08:45:00|5293.4|5290.4|5295.4|5292.4|5295.9|5292.9|5293.1|5290.1|0
1654851000000|2022-06-10 08:50:00|5295.3|5292.3|5288.8|5285.8|5296|5293|5287.7|5284.7|0
1654851300000|2022-06-10 08:55:00|5288.7|5285.7|5285.7|5282.7|5289.2|5286.2|5284.9|5281.9|0
1654851600000|2022-06-10 09:00:00|5285.6|5282.6|5286.5|5283.5|5288.3|5285.3|5285.5|5282.5|0
1654851900000|2022-06-10 09:05:00|5286.6|5283.6|5285.8|5282.8|5288.4|5285.4|5285.4|5282.4|0
1654852200000|2022-06-10 09:10:00|5285.9|5282.9|5289.9|5286.9|5290.3|5287.3|5285.9|5282.9|0
1654852500000|2022-06-10 09:15:00|5289.8|5286.8|5291.8|5288.8|5292.9|5289.9|5289.6|5286.6|0
1654852800000|2022-06-10 09:20:00|5291.9|5288.9|5290.1|5287.1|5293.2|5290.2|5289.6|5286.6|0
1654853100000|2022-06-10 09:25:00|5289.7|5286.7|5290.6|5287.6|5291.5|5288.5|5289.1|5286.1|0
1654853400000|2022-06-10 09:30:00|5290.7|5287.7|5292.3|5289.3|5292.5|5289.5|5289.4|5286.4|0
1654853700000|2022-06-10 09:35:00|5292.2|5289.2|5290.8|5287.8|5292.9|5289.9|5289.9|5286.9|0
1654854000000|2022-06-10 09:40:00|5290.7|5287.7|5295.2|5292.2|5295.3|5292.3|5290.7|5287.7|0
1654854300000|2022-06-10 09:45:00|5295.4|5292.4|5294.1|5291.1|5295.9|5292.9|5292.6|5289.6|0
1654854600000|2022-06-10 09:50:00|5295.6|5292.6|5291.1|5288.1|5295.6|5292.6|5290.9|5287.9|0
1654854900000|2022-06-10 09:55:00|5291.3|5288.3|5288.9|5285.9|5291.3|5288.3|5288.8|5285.8|0
1654855200000|2022-06-10 10:00:00|5289|5286|5290.2|5287.2|5292.2|5289.2|5289|5286|0
1654855500000|2022-06-10 10:05:00|5290.1|5287.1|5288|5285|5291.1|5288.1|5287.8|5284.8|0
1654855800000|2022-06-10 10:10:00|5288.1|5285.1|5286.4|5283.4|5288.1|5285.1|5286.4|5283.4|0
1654856100000|2022-06-10 10:15:00|5286.6|5283.6|5287.8|5284.8|5289.1|5286.1|5286.5|5283.5|0
1654856400000|2022-06-10 10:20:00|5287.9|5284.9|5285.6|5282.6|5288.3|5285.3|5285.6|5282.6|0
1654856700000|2022-06-10 10:25:00|5286.2|5283.2|5281.2|5278.2|5286.2|5283.2|5280.6|5277.6|0
1654857000000|2022-06-10 10:30:00|5281.3|5278.3|5281.8|5278.8|5283.5|5280.5|5280.2|5277.2|0
1654857300000|2022-06-10 10:35:00|5281.7|5278.7|5285.6|5282.6|5285.7|5282.7|5281.6|5278.6|0
1654857600000|2022-06-10 10:40:00|5285.5|5282.5|5283.1|5280.1|5285.5|5282.5|5282.1|5279.1|0
1654857900000|2022-06-10 10:45:00|5283|5280|5282.1|5279.1|5284.1|5281.1|5282|5279|0
1654858200000|2022-06-10 10:50:00|5282|5279|5283.6|5280.6|5283.6|5280.6|5281.7|5278.7|0
1654858500000|2022-06-10 10:55:00|5283.5|5280.5|5281.8|5278.8|5283.7|5280.7|5279.1|5276.1|0
1654858800000|2022-06-10 11:00:00|5282.1|5279.1|5270.4|5267.4|5282.1|5279.1|5269.5|5266.5|0
1654859100000|2022-06-10 11:05:00|5270.6|5267.6|5274|5271|5274|5271|5268.5|5265.5|0
1654859400000|2022-06-10 11:10:00|5274.3|5271.3|5275.4|5272.4|5276.2|5273.2|5271.8|5268.8|0
1654859700000|2022-06-10 11:15:00|5275.3|5272.3|5274.2|5271.2|5275.6|5272.6|5273.2|5270.2|0
1654860000000|2022-06-10 11:20:00|5274.1|5271.1|5272.2|5269.2|5274.7|5271.7|5272.2|5269.2|0
1654860300000|2022-06-10 11:25:00|5272.3|5269.3|5272|5269|5273|5270|5271.1|5268.1|0
1654860600000|2022-06-10 11:30:00|5272.1|5269.1|5279|5276|5280.6|5277.6|5271.9|5268.9|0
1654860900000|2022-06-10 11:35:00|5278.8|5275.8|5277.2|5274.2|5281.9|5278.9|5277|5274|0
1654861200000|2022-06-10 11:40:00|5277.5|5274.5|5278.6|5275.6|5278.8|5275.8|5275.4|5272.4|0
1654861500000|2022-06-10 11:45:00|5278.3|5275.3|5280.8|5277.8|5281.3|5278.3|5278.3|5275.3|0
1654861800000|2022-06-10 11:50:00|5280.7|5277.7|5278|5275|5281.4|5278.4|5278|5275|0
1654862100000|2022-06-10 11:55:00|5278.1|5275.1|5279.8|5276.8|5281.8|5278.8|5278|5275|0
1654862400000|2022-06-10 12:00:00|5279.9|5276.9|5280.7|5277.7|5282.2|5279.2|5278.7|5275.7|0
1654862700000|2022-06-10 12:05:00|5280.9|5277.9|5284.5|5281.5|5285.1|5282.1|5280.3|5277.3|0
1654863000000|2022-06-10 12:10:00|5284.7|5281.7|5285.7|5282.7|5285.8|5282.8|5284|5281|0
1654863300000|2022-06-10 12:15:00|5285.8|5282.8|5286.7|5283.7|5287.9|5284.9|5285.8|5282.8|0
1654863600000|2022-06-10 12:20:00|5286.9|5283.9|5289|5286|5289.3|5286.3|5286.5|5283.5|0
1654863900000|2022-06-10 12:25:00|5288.9|5285.9|5287.3|5284.3|5293.8|5290.8|5287|5284|0
1654864200000|2022-06-10 12:30:00|5287.5|5284.5|5194.1|5191.1|5287.5|5284.5|5192.3|5189.3|0
1654864500000|2022-06-10 12:35:00|5193.5|5190.5|5217.4|5214.4|5217.8|5214.8|5189.2|5186.2|0
1654864800000|2022-06-10 12:40:00|5217.5|5214.5|5213.8|5210.8|5227.2|5224.2|5213.6|5210.6|0
1654865100000|2022-06-10 12:45:00|5213.7|5210.7|5205.8|5202.8|5219.4|5216.4|5205.8|5202.8|0
1654865400000|2022-06-10 12:50:00|5205.1|5202.1|5196.5|5193.5|5205.1|5202.1|5187.3|5184.3|0
1654865700000|2022-06-10 12:55:00|5196.4|5193.4|5183.2|5180.2|5196.8|5193.8|5182.9|5179.9|0
1654866000000|2022-06-10 13:00:00|5182.3|5179.3|5198.3|5195.3|5201.7|5198.7|5182.3|5179.3|0
1654866300000|2022-06-10 13:05:00|5198|5195|5194.5|5191.5|5201.3|5198.3|5193.7|5190.7|0
1654866600000|2022-06-10 13:10:00|5194.1|5191.1|5196.2|5193.2|5201.5|5198.5|5192.9|5189.9|0
1654866900000|2022-06-10 13:15:00|5196|5193|5187.6|5184.6|5198.6|5195.6|5187.5|5184.5|0
1654867200000|2022-06-10 13:20:00|5187.8|5184.8|5174.8|5171.8|5190.9|5187.9|5173|5170|0
1654867500000|2022-06-10 13:25:00|5177.2|5174.2|5201.9|5198.9|5201.9|5198.9|5174.7|5171.7|0
1654867800000|2022-06-10 13:30:00|5198.2|5195.2|5160.2|5158.4|5227|5225.2|5156.9|5155.1|0
1654868100000|2022-06-10 13:35:00|5160.4|5158.6|5157.6|5155.8|5178.6|5176.8|5156.5|5154.7|0
1654868400000|2022-06-10 13:40:00|5157.3|5155.5|5194.4|5192.6|5194.4|5192.6|5154.9|5153.1|0
1654868700000|2022-06-10 13:45:00|5194.6|5192.8|5171.3|5169.5|5203.5|5201.7|5168.9|5167.1|0
1654869000000|2022-06-10 13:50:00|5171.5|5169.7|5147.3|5145.5|5181.5|5179.7|5145.7|5143.9|0
1654869300000|2022-06-10 13:55:00|5146.8|5145|5133.6|5131.8|5146.8|5145|5128.2|5126.4|0
1654869600000|2022-06-10 14:00:00|5129.4|5127.6|5111.4|5109.6|5130.5|5128.7|5102.6|5100.8|0
1654869900000|2022-06-10 14:05:00|5110.8|5109|5095.8|5094|5122.4|5120.6|5094.8|5093|0
1654870200000|2022-06-10 14:10:00|5095.7|5093.9|5098.9|5097.1|5102.7|5100.9|5086.1|5084.3|0
1654870500000|2022-06-10 14:15:00|5098.5|5096.7|5102|5100.2|5108|5106.2|5091.2|5089.4|0
1654870800000|2022-06-10 14:20:00|5102.4|5100.6|5099.6|5097.8|5105|5103.2|5086.5|5084.7|0
1654871100000|2022-06-10 14:25:00|5098.2|5096.4|5102.6|5100.8|5116|5114.2|5094.3|5092.5|0
1654871400000|2022-06-10 14:30:00|5101.6|5099.8|5117|5115.2|5120.6|5118.8|5100.7|5098.9|0
1654871700000|2022-06-10 14:35:00|5116.8|5115|5119.6|5117.8|5125.7|5123.9|5108.6|5106.8|0
1654872000000|2022-06-10 14:40:00|5118.2|5116.4|5119.5|5117.7|5123.5|5121.7|5104.4|5102.6|0
1654872300000|2022-06-10 14:45:00|5119.6|5117.8|5108.9|5107.1|5122.1|5120.3|5106.4|5104.6|0
1654872600000|2022-06-10 14:50:00|5108.4|5106.6|5113.3|5111.5|5126|5124.2|5108.4|5106.6|0
1654872900000|2022-06-10 14:55:00|5113.4|5111.6|5092.6|5090.8|5115.3|5113.5|5092.6|5090.8|0
1654873200000|2022-06-10 15:00:00|5092.3|5090.5|5098.6|5096.8|5104.1|5102.3|5091.4|5089.6|0
1654873500000|2022-06-10 15:05:00|5098.5|5096.7|5093.9|5092.1|5098.5|5096.7|5087.8|5086|0
1654873800000|2022-06-10 15:10:00|5093.4|5091.6|5088|5086.2|5095.4|5093.6|5085.7|5083.9|0
1654874100000|2022-06-10 15:15:00|5087.6|5085.8|5100.3|5098.5|5101.5|5099.7|5084.7|5082.9|0
1654874400000|2022-06-10 15:20:00|5101|5099.2|5088.5|5086.7|5105.1|5103.3|5088.5|5086.7|0
1654874700000|2022-06-10 15:25:00|5088.6|5086.8|5082|5080.2|5088.6|5086.8|5078.3|5076.5|0
1654875000000|2022-06-10 15:30:00|5081.6|5079.8|5085.6|5083.8|5087.5|5085.7|5079|5077.2|0
1654875300000|2022-06-10 15:35:00|5086.2|5084.4|5075.3|5073.5|5086.4|5084.6|5075.3|5073.5|0
1654875600000|2022-06-10 15:40:00|5073.7|5071.9|5080.8|5079|5082|5080.2|5071|5069.2|0
1654875900000|2022-06-10 15:45:00|5081|5079.2|5068.3|5066.5|5083.6|5081.8|5068.1|5066.3|0
1654876200000|2022-06-10 15:50:00|5068.5|5066.7|5073.7|5071.9|5076.6|5074.8|5066|5064.2|0
1654876500000|2022-06-10 15:55:00|5072.8|5071|5088|5086.2|5092.6|5090.8|5070.9|5069.1|0
1654876800000|2022-06-10 16:00:00|5087.9|5086.1|5089.9|5088.1|5095.6|5093.8|5085.8|5084|0
1654877100000|2022-06-10 16:05:00|5089.4|5087.6|5090.2|5088.4|5100.1|5098.3|5088|5086.2|0
1654877400000|2022-06-10 16:10:00|5090|5088.2|5079.2|5077.4|5090.7|5088.9|5076.7|5074.9|0
1654877700000|2022-06-10 16:15:00|5079.1|5077.3|5082.3|5080.5|5083.3|5081.5|5077.4|5075.6|0
1654878000000|2022-06-10 16:20:00|5082.2|5080.4|5083.7|5081.9|5089.5|5087.7|5081.5|5079.7|0
1654878300000|2022-06-10 16:25:00|5083.8|5082|5084.1|5082.3|5086.7|5084.9|5077.6|5075.8|0
1654878600000|2022-06-10 16:30:00|5084.2|5082.4|5084|5082.2|5094.2|5092.4|5081.4|5079.6|0
1654878900000|2022-06-10 16:35:00|5083.3|5081.5|5092.2|5090.4|5093|5091.2|5081.5|5079.7|0
1654879200000|2022-06-10 16:40:00|5092.1|5090.3|5095.2|5093.4|5101.6|5099.8|5090.3|5088.5|0
1654879500000|2022-06-10 16:45:00|5095.5|5093.7|5089.8|5088|5099.6|5097.8|5088.2|5086.4|0
1654879800000|2022-06-10 16:50:00|5089.7|5087.9|5084.3|5082.5|5089.7|5087.9|5082.7|5080.9|0
1654880100000|2022-06-10 16:55:00|5083.9|5082.1|5090.7|5088.9|5091.4|5089.6|5080.6|5078.8|0
1654880400000|2022-06-10 17:00:00|5090.5|5088.7|5088.3|5086.5|5093.5|5091.7|5082.3|5080.5|0
1654880700000|2022-06-10 17:05:00|5088.2|5086.4|5085.6|5083.8|5089.9|5088.1|5081.3|5079.5|0
1654881000000|2022-06-10 17:10:00|5085.8|5084|5079.7|5077.9|5087.4|5085.6|5075.8|5074|0
1654881300000|2022-06-10 17:15:00|5079.1|5077.3|5091.9|5090.1|5092.6|5090.8|5078.3|5076.5|0
1654881600000|2022-06-10 17:20:00|5092.3|5090.5|5094.7|5092.9|5096.3|5094.5|5088.6|5086.8|0
1654881900000|2022-06-10 17:25:00|5094.6|5092.8|5100.4|5098.6|5100.5|5098.7|5093.1|5091.3|0
1654882200000|2022-06-10 17:30:00|5100.6|5098.8|5091.1|5089.3|5100.7|5098.9|5087.7|5085.9|0
1654882500000|2022-06-10 17:35:00|5091|5089.2|5105|5103.2|5106.6|5104.8|5091|5089.2|0
1654882800000|2022-06-10 17:40:00|5105.2|5103.4|5105.4|5103.6|5108.2|5106.4|5100.5|5098.7|0
1654883100000|2022-06-10 17:45:00|5105.8|5104|5117.7|5115.9|5118.8|5117|5103.8|5102|0
1654883400000|2022-06-10 17:50:00|5117.9|5116.1|5111.3|5109.5|5123.8|5122|5109.6|5107.8|0
1654883700000|2022-06-10 17:55:00|5111|5109.2|5106.6|5104.8|5111.5|5109.7|5103.8|5102|0
1654884000000|2022-06-10 18:00:00|5106.7|5104.9|5101.6|5099.8|5108.8|5107|5100.1|5098.3|0
1654884300000|2022-06-10 18:05:00|5101.1|5099.3|5105.5|5103.7|5108.5|5106.7|5100.9|5099.1|0
1654884600000|2022-06-10 18:10:00|5105.6|5103.8|5100.8|5099|5108|5106.2|5099.9|5098.1|0
1654884900000|2022-06-10 18:15:00|5100.9|5099.1|5109.1|5107.3|5111.6|5109.8|5098|5096.2|0
1654885200000|2022-06-10 18:20:00|5109.3|5107.5|5113|5111.2|5115.8|5114|5109.3|5107.5|0
1654885500000|2022-06-10 18:25:00|5112.9|5111.1|5106.1|5104.3|5115|5113.2|5102.5|5100.7|0
1654885800000|2022-06-10 18:30:00|5106.5|5104.7|5113.5|5111.7|5117.3|5115.5|5106.4|5104.6|0
1654886100000|2022-06-10 18:35:00|5112|5110.2|5108.3|5106.5|5112.4|5110.6|5106.4|5104.6|0
1654886400000|2022-06-10 18:40:00|5107.2|5105.4|5104|5102.2|5108|5106.2|5098.8|5097|0
1654886700000|2022-06-10 18:45:00|5104.1|5102.3|5114.6|5112.8|5114.6|5112.8|5102.3|5100.5|0
1654887000000|2022-06-10 18:50:00|5114.7|5112.9|5113.2|5111.4|5114.8|5113|5107.6|5105.8|0
1654887300000|2022-06-10 18:55:00|5113.3|5111.5|5118.5|5116.7|5124.6|5122.8|5111|5109.2|0
1654887600000|2022-06-10 19:00:00|5118.1|5116.3|5103.2|5101.4|5122.4|5120.6|5101.7|5099.9|0
1654887900000|2022-06-10 19:05:00|5102.9|5101.1|5100.2|5098.4|5103.5|5101.7|5097.2|5095.4|0
1654888200000|2022-06-10 19:10:00|5100.1|5098.3|5108.1|5106.3|5110.8|5109|5100.1|5098.3|0
1654888500000|2022-06-10 19:15:00|5108.2|5106.4|5115.8|5114|5116.4|5114.6|5106.7|5104.9|0
1654888800000|2022-06-10 19:20:00|5116.1|5114.3|5116.5|5114.7|5117.4|5115.6|5103.2|5101.4|0
1654889100000|2022-06-10 19:25:00|5117|5115.2|5121.9|5120.1|5131.2|5129.4|5116.5|5114.7|0
1654889400000|2022-06-10 19:30:00|5121.3|5119.5|5110.1|5108.3|5121.8|5120|5106.4|5104.6|0
1654889700000|2022-06-10 19:35:00|5109.6|5107.8|5111.7|5109.9|5121|5119.2|5106.1|5104.3|0
1654890000000|2022-06-10 19:40:00|5111.8|5110|5099.4|5097.6|5114.4|5112.6|5096.2|5094.4|0
1654890300000|2022-06-10 19:45:00|5099.1|5097.3|5086.9|5085.1|5100.6|5098.8|5084.5|5082.7|0
1654890600000|2022-06-10 19:50:00|5085.8|5084|5090.6|5088.8|5097.3|5095.5|5083.8|5082|0
1654890900000|2022-06-10 19:55:00|5090.7|5088.9|5080.4|5078.6|5094.2|5092.4|5080.2|5078.4|0
1654891200000|2022-06-10 20:00:00|5080.1|5078.3|5083.7|5080.7|5089.7|5086.7|5076.5|5073.5|0
1654891500000|2022-06-10 20:05:00|5083.4|5080.4|5085.5|5082.5|5086.1|5083.1|5082.6|5079.6|0
1654891800000|2022-06-10 20:10:00|5085.3|5082.3|5085.3|5082.3|5086.3|5083.3|5082.9|5079.9|0
1654892100000|2022-06-10 20:15:00|5085.4|5082.4|5095.3|5092.3|5097|5094|5085.4|5082.4|0
1654892400000|2022-06-10 20:20:00|5095.5|5092.5|5090.9|5087.9|5096.7|5093.7|5090.7|5087.7|0
1654892700000|2022-06-10 20:25:00|5091.2|5088.2|5090.4|5087.4|5092.4|5089.4|5089.3|5086.3|0
1654893000000|2022-06-10 20:30:00|5090.2|5087.2|5088.5|5085.5|5090.4|5087.4|5088.2|5085.2|0
1654893300000|2022-06-10 20:35:00|5088.6|5085.6|5088.8|5085.8|5089.4|5086.4|5088|5085|0
1654893600000|2022-06-10 20:40:00|5088.9|5085.9|5088|5085|5088.9|5085.9|5086.7|5083.7|0
1654893900000|2022-06-10 20:45:00|5088.1|5085.1|5089|5086|5089.2|5086.2|5088.1|5085.1|0
1654894200000|2022-06-10 20:50:00|5088.9|5085.9|5087.7|5084.7|5089.4|5086.4|5087.6|5084.6|0
1654894500000|2022-06-10 20:55:00|5087.8|5084.8|5087.5|5084.5|5088.4|5085.4|5087.4|5084.4|0
1655071200000|2022-06-12 22:00:00|5039.5|5034.5|5025.6|5020.6|5039.5|5034.5|5013.4|5008.4|0
1655071500000|2022-06-12 22:05:00|5026.4|5021.4|5016.3|5011.3|5031.2|5026.2|5016.3|5011.3|0
1655071800000|2022-06-12 22:10:00|5016.4|5011.4|5015.1|5010.1|5026.4|5021.4|5009.5|5004.5|0
1655072100000|2022-06-12 22:15:00|5015.3|5010.3|5008.3|5003.3|5021.7|5016.7|5006.3|5001.3|0
1655072400000|2022-06-12 22:20:00|5008.2|5003.2|5004.4|4999.4|5013|5008|5003.1|4998.1|0
1655072700000|2022-06-12 22:25:00|5004.3|4999.3|5012.1|5007.1|5013.9|5008.9|5004.3|4999.3|0
1655073000000|2022-06-12 22:30:00|5012|5007|5014.9|5009.9|5016.7|5011.7|5011.7|5006.7|0
1655073300000|2022-06-12 22:35:00|5014.8|5009.8|5007|5002|5016.8|5011.8|5003.8|4998.8|0
1655073600000|2022-06-12 22:40:00|5006.7|5001.7|5003.9|4998.9|5009|5004|5003.8|4998.8|0
1655073900000|2022-06-12 22:45:00|5004|4999|5006.9|5001.9|5009.7|5004.7|5003.9|4998.9|0
1655074200000|2022-06-12 22:50:00|5007|5002|4999.6|4994.6|5007|5002|4999.4|4994.4|0
1655074500000|2022-06-12 22:55:00|4999.4|4994.4|5003.2|4998.2|5004.4|4999.4|4998.8|4993.8|0
1655074800000|2022-06-12 23:00:00|5003.1|4998.1|5002.2|4997.2|5005.1|5000.1|5000.3|4995.3|0
1655075100000|2022-06-12 23:05:00|5002.4|4997.4|5003.9|4998.9|5005.5|5000.5|5001.6|4996.6|0
1655075400000|2022-06-12 23:10:00|5003.8|4998.8|5005.8|5000.8|5007.5|5002.5|5003.5|4998.5|0
1655075700000|2022-06-12 23:15:00|5005.9|5000.9|5003.8|4998.8|5007.4|5002.4|5003.6|4998.6|0
1655076000000|2022-06-12 23:20:00|5004.1|4999.1|5003.9|4998.9|5005.8|5000.8|5003|4998|0
1655076300000|2022-06-12 23:25:00|5004|4999|5006.8|5001.8|5007.8|5002.8|5003.3|4998.3|0
1655076600000|2022-06-12 23:30:00|5006.9|5001.9|5004.4|4999.4|5007.9|5002.9|5002.2|4997.2|0
1655076900000|2022-06-12 23:35:00|5004.5|4999.5|5004.7|4999.7|5006.1|5001.1|5002.8|4997.8|0
1655077200000|2022-06-12 23:40:00|5004.9|4999.9|5004.1|4999.1|5005.1|5000.1|5001.5|4996.5|0
1655077500000|2022-06-12 23:45:00|5003.8|4998.8|5001.4|4996.4|5004.7|4999.7|5000|4995|0
1655077800000|2022-06-12 23:50:00|5001.2|4996.2|5000.3|4995.3|5002.3|4997.3|5000|4995|0
1655078100000|2022-06-12 23:55:00|5000.5|4995.5|5004.2|4999.2|5004.3|4999.3|4997.7|4992.7|0
1655078400000|2022-06-13 00:00:00|5004.6|4999.6|4998.1|4993.1|5004.9|4999.9|4997|4992|0
1655078700000|2022-06-13 00:05:00|4998.3|4993.3|4998.4|4993.4|4999.7|4994.7|4994.7|4989.7|0
1655079000000|2022-06-13 00:10:00|4998.2|4993.2|4996.2|4991.2|4998.5|4993.5|4995.4|4990.4|0
1655079300000|2022-06-13 00:15:00|4996.3|4991.3|4995|4990|4998.5|4993.5|4994.6|4989.6|0
1655079600000|2022-06-13 00:20:00|4995.1|4990.1|4993.2|4988.2|4996.3|4991.3|4992.6|4987.6|0
1655079900000|2022-06-13 00:25:00|4992.9|4987.9|4994.6|4989.6|4997.1|4992.1|4990.6|4985.6|0
1655080200000|2022-06-13 00:30:00|4994.5|4989.5|4995.8|4990.8|4996|4991|4991.7|4986.7|0
1655080500000|2022-06-13 00:35:00|4995.9|4990.9|4990.4|4985.4|4996.7|4991.7|4989.1|4984.1|0
1655080800000|2022-06-13 00:40:00|4990.6|4985.6|4985.9|4980.9|4991.3|4986.3|4985.3|4980.3|0
1655081100000|2022-06-13 00:45:00|4985.7|4980.7|4984.5|4979.5|4986.4|4981.4|4983.1|4978.1|0
1655081400000|2022-06-13 00:50:00|4984.8|4979.8|4982.5|4977.5|4985|4980|4981.4|4976.4|0
1655081700000|2022-06-13 00:55:00|4982.6|4977.6|4982.8|4977.8|4984|4979|4980.8|4975.8|0
1655082000000|2022-06-13 01:00:00|4982.6|4977.6|4981|4976|4983.3|4978.3|4980.5|4975.5|0
1655082300000|2022-06-13 01:05:00|4980.8|4975.8|4982|4977|4983|4978|4980.4|4975.4|0
1655082600000|2022-06-13 01:10:00|4981.9|4976.9|4984.2|4979.2|4986.1|4981.1|4981.7|4976.7|0
1655082900000|2022-06-13 01:15:00|4984.1|4979.1|4981.8|4976.8|4986.6|4981.6|4979.6|4974.6|0
1655083200000|2022-06-13 01:20:00|4981.5|4976.5|4972.7|4967.7|4983.8|4978.8|4969.4|4964.4|0
1655083500000|2022-06-13 01:25:00|4972.8|4967.8|4966.2|4961.2|4972.8|4967.8|4964|4959|0
1655083800000|2022-06-13 01:30:00|4966.5|4961.5|4975.1|4970.1|4978.6|4973.6|4966.5|4961.5|0
1655084100000|2022-06-13 01:35:00|4975|4970|4972.6|4967.6|4977.5|4972.5|4971.8|4966.8|0
1655084400000|2022-06-13 01:40:00|4972.8|4967.8|4981.3|4976.3|4982.1|4977.1|4972.6|4967.6|0
1655084700000|2022-06-13 01:45:00|4981.2|4976.2|4983.9|4978.9|4985.4|4980.4|4980.1|4975.1|0
1655085000000|2022-06-13 01:50:00|4983.7|4978.7|4979.1|4974.1|4984.1|4979.1|4976.2|4971.2|0
1655085300000|2022-06-13 01:55:00|4979|4974|4977.5|4972.5|4980.3|4975.3|4973|4968|0
1655085600000|2022-06-13 02:00:00|4978.4|4973.4|4981.1|4976.1|4983.4|4978.4|4976.9|4971.9|0
1655085900000|2022-06-13 02:05:00|4981|4976|4980.5|4975.5|4984.5|4979.5|4977.6|4972.6|0
1655086200000|2022-06-13 02:10:00|4979.8|4974.8|4979.1|4974.1|4982.5|4977.5|4976.9|4971.9|0
1655086500000|2022-06-13 02:15:00|4978.8|4973.8|4978.9|4973.9|4981|4976|4976|4971|0
1655086800000|2022-06-13 02:20:00|4978.8|4973.8|4977.6|4972.6|4978.8|4973.8|4975.1|4970.1|0
1655087100000|2022-06-13 02:25:00|4977.5|4972.5|4983.9|4978.9|4984.3|4979.3|4977.3|4972.3|0
1655087400000|2022-06-13 02:30:00|4983.7|4978.7|4984.3|4979.3|4986.7|4981.7|4981.4|4976.4|0
1655087700000|2022-06-13 02:35:00|4984.5|4979.5|4983.3|4978.3|4984.6|4979.6|4981.8|4976.8|0
1655088000000|2022-06-13 02:40:00|4983.2|4978.2|4986.3|4981.3|4987.1|4982.1|4981.9|4976.9|0
1655088300000|2022-06-13 02:45:00|4986.5|4981.5|4990.1|4985.1|4990.7|4985.7|4985.8|4980.8|0
1655088600000|2022-06-13 02:50:00|4990|4985|4988.9|4983.9|4990.5|4985.5|4986.4|4981.4|0
1655088900000|2022-06-13 02:55:00|4989.1|4984.1|4989.9|4984.9|4992.7|4987.7|4988.8|4983.8|0
1655089200000|2022-06-13 03:00:00|4990|4985|4991.5|4986.5|4992.5|4987.5|4987.3|4982.3|0
1655089500000|2022-06-13 03:05:00|4991.4|4986.4|4988.1|4983.1|4991.7|4986.7|4987.4|4982.4|0
1655089800000|2022-06-13 03:10:00|4988.2|4983.2|4988.6|4983.6|4989.7|4984.7|4986.4|4981.4|0
1655090100000|2022-06-13 03:15:00|4988.7|4983.7|4984.1|4979.1|4991.4|4986.4|4983.6|4978.6|0
1655090400000|2022-06-13 03:20:00|4984.4|4979.4|4987.4|4982.4|4989.2|4984.2|4983.7|4978.7|0
1655090700000|2022-06-13 03:25:00|4987.2|4982.2|4988|4983|4989|4984|4986|4981|0
1655091000000|2022-06-13 03:30:00|4988.4|4983.4|4987.8|4982.8|4988.6|4983.6|4985.5|4980.5|0
1655091300000|2022-06-13 03:35:00|4988|4983|4989.9|4984.9|4989.9|4984.9|4986.1|4981.1|0
1655091600000|2022-06-13 03:40:00|4990|4985|4988.8|4983.8|4990.9|4985.9|4986.7|4981.7|0
1655091900000|2022-06-13 03:45:00|4988.9|4983.9|4991.6|4986.6|4992.6|4987.6|4988.3|4983.3|0
1655092200000|2022-06-13 03:50:00|4991.8|4986.8|4990.2|4985.2|4992.1|4987.1|4989.6|4984.6|0
1655092500000|2022-06-13 03:55:00|4990.3|4985.3|4986.7|4981.7|4990.7|4985.7|4985.8|4980.8|0
1655092800000|2022-06-13 04:00:00|4987.3|4982.3|4990.9|4985.9|4991.4|4986.4|4984.7|4979.7|0
1655093100000|2022-06-13 04:05:00|4991|4986|4994.4|4989.4|4995.5|4990.5|4989.7|4984.7|0
1655093400000|2022-06-13 04:10:00|4994.2|4989.2|4990.5|4985.5|4994.7|4989.7|4989.6|4984.6|0
1655093700000|2022-06-13 04:15:00|4990.6|4985.6|4992.3|4987.3|4993.2|4988.2|4990.2|4985.2|0
1655094000000|2022-06-13 04:20:00|4992.4|4987.4|4989.5|4984.5|4992.6|4987.6|4989.4|4984.4|0
1655094300000|2022-06-13 04:25:00|4989.7|4984.7|4991.8|4986.8|4991.8|4986.8|4987.7|4982.7|0
1655094600000|2022-06-13 04:30:00|4990.9|4985.9|4987.6|4982.6|4991.6|4986.6|4987|4982|0
1655094900000|2022-06-13 04:35:00|4987.5|4982.5|4986.4|4981.4|4988|4983|4985.6|4980.6|0
1655095200000|2022-06-13 04:40:00|4986.3|4981.3|4981.6|4976.6|4987|4982|4981.1|4976.1|0
1655095500000|2022-06-13 04:45:00|4981.5|4976.5|4980.8|4975.8|4982.7|4977.7|4980.8|4975.8|0
1655095800000|2022-06-13 04:50:00|4980.9|4975.9|4977.8|4972.8|4980.9|4975.9|4976.3|4971.3|0
1655096100000|2022-06-13 04:55:00|4978.2|4973.2|4976.4|4971.4|4979.4|4974.4|4975.5|4970.5|0
1655096400000|2022-06-13 05:00:00|4976.5|4971.5|4979.6|4974.6|4981.6|4976.6|4973.8|4968.8|0
1655096700000|2022-06-13 05:05:00|4979.7|4974.7|4983.3|4978.3|4984.7|4979.7|4977.8|4972.8|0
1655097000000|2022-06-13 05:10:00|4983|4978|4984.2|4979.2|4985.6|4980.6|4982.3|4977.3|0
1655097300000|2022-06-13 05:15:00|4984.1|4979.1|4983.4|4978.4|4985.9|4980.9|4982.4|4977.4|0
1655097600000|2022-06-13 05:20:00|4983.5|4978.5|4987.4|4982.4|4988.3|4983.3|4983.5|4978.5|0
1655097900000|2022-06-13 05:25:00|4987.6|4982.6|4986.4|4981.4|4989|4984|4983.7|4978.7|0
1655098200000|2022-06-13 05:30:00|4986.5|4981.5|4983.8|4978.8|4986.9|4981.9|4983.6|4978.6|0
1655098500000|2022-06-13 05:35:00|4983.7|4978.7|4977.8|4972.8|4985.1|4980.1|4977.8|4972.8|0
1655098800000|2022-06-13 05:40:00|4977.9|4972.9|4971.3|4966.3|4978.7|4973.7|4968.9|4963.9|0
1655099100000|2022-06-13 05:45:00|4971|4966|4967.7|4962.7|4975.5|4970.5|4967.6|4962.6|0
1655099400000|2022-06-13 05:50:00|4967.6|4962.6|4969.8|4964.8|4970.3|4965.3|4964.2|4959.2|0
1655099700000|2022-06-13 05:55:00|4969.7|4964.7|4971.5|4966.5|4974.9|4969.9|4969.6|4964.6|0
1655100000000|2022-06-13 06:00:00|4971.4|4966.4|4961|4956|4974.8|4969.8|4958.5|4953.5|0
1655100300000|2022-06-13 06:05:00|4960.9|4955.9|4960.2|4955.2|4963.1|4958.1|4956.5|4951.5|0
1655100600000|2022-06-13 06:10:00|4960.3|4955.3|4956.2|4951.2|4966.6|4961.6|4954.9|4949.9|0
1655100900000|2022-06-13 06:15:00|4956.4|4951.4|4958.7|4953.7|4963.5|4958.5|4956.4|4951.4|0
1655101200000|2022-06-13 06:20:00|4958.8|4953.8|4955.1|4950.1|4961.2|4956.2|4953.2|4948.2|0
1655101500000|2022-06-13 06:25:00|4955.6|4950.6|4955.9|4950.9|4962.1|4957.1|4954.2|4949.2|0
1655101800000|2022-06-13 06:30:00|4956|4951|4962.4|4957.4|4964.6|4959.6|4955|4950|0
1655102100000|2022-06-13 06:35:00|4962.5|4957.5|4964.1|4959.1|4966.6|4961.6|4961.4|4956.4|0
1655102400000|2022-06-13 06:40:00|4963.9|4958.9|4964.8|4959.8|4969|4964|4963.8|4958.8|0
1655102700000|2022-06-13 06:45:00|4965|4960|4966|4961|4968.4|4963.4|4964.8|4959.8|0
1655103000000|2022-06-13 06:50:00|4965.9|4960.9|4958.9|4953.9|4967|4962|4956.5|4951.5|0
1655103300000|2022-06-13 06:55:00|4959|4954|4957.6|4952.6|4964.4|4959.4|4954.7|4949.7|0
1655103600000|2022-06-13 07:00:00|4956.7|4951.7|4965|4960|4965.9|4960.9|4955|4950|0
1655103900000|2022-06-13 07:05:00|4965.3|4960.3|4976|4971|4977.5|4972.5|4963.7|4958.7|0
1655104200000|2022-06-13 07:10:00|4976.2|4971.2|4966.6|4961.6|4976.7|4971.7|4964|4959|0
1655104500000|2022-06-13 07:15:00|4966.5|4961.5|4964.6|4959.6|4971.5|4966.5|4963.1|4958.1|0
1655104800000|2022-06-13 07:20:00|4964.5|4959.5|4971.8|4966.8|4973.9|4968.9|4963|4958|0
1655105100000|2022-06-13 07:25:00|4972.4|4967.4|4966.9|4961.9|4973|4968|4963.6|4958.6|0
1655105400000|2022-06-13 07:30:00|4966.3|4961.3|4954.2|4949.2|4966.3|4961.3|4951.8|4946.8|0
1655105700000|2022-06-13 07:35:00|4953.9|4948.9|4950.7|4945.7|4962.5|4957.5|4948.8|4943.8|0
1655106000000|2022-06-13 07:40:00|4951.1|4946.1|4946.5|4941.5|4953.7|4948.7|4945.9|4940.9|0
1655106300000|2022-06-13 07:45:00|4946.8|4941.8|4956|4951|4958.3|4953.3|4946.6|4941.6|0
1655106600000|2022-06-13 07:50:00|4955.9|4950.9|4956.9|4951.9|4962.6|4957.6|4955.2|4950.2|0
1655106900000|2022-06-13 07:55:00|4956.1|4951.1|4949.7|4944.7|4958.6|4953.6|4947|4942|0
1655107200000|2022-06-13 08:00:00|4949.8|4944.8|4885.4|4882.4|4950.2|4945.2|4885.4|4882.4|0
1655108400000|2022-06-13 08:20:00|4877.8|4874.8|4878.8|4875.8|4882|4879|4877.4|4874.4|0
1655108700000|2022-06-13 08:25:00|4878.6|4875.6|4888.3|4885.3|4888.6|4885.6|4878|4875|0
1655109000000|2022-06-13 08:30:00|4887.9|4884.9|4898.8|4895.8|4898.8|4895.8|4886.6|4883.6|0
1655109300000|2022-06-13 08:35:00|4898.5|4895.5|4894.5|4891.5|4898.9|4895.9|4893.8|4890.8|0
1655109600000|2022-06-13 08:40:00|4894.6|4891.6|4897.3|4894.3|4902.2|4899.2|4894.6|4891.6|0
1655109900000|2022-06-13 08:45:00|4897|4894|4892.3|4889.3|4897.2|4894.2|4892.1|4889.1|0
1655110200000|2022-06-13 08:50:00|4892.2|4889.2|4889.2|4886.2|4895|4892|4888.1|4885.1|0
1655110500000|2022-06-13 08:55:00|4889.1|4886.1|4887.3|4884.3|4891.3|4888.3|4886.9|4883.9|0
1655110800000|2022-06-13 09:00:00|4887.2|4884.2|4893.3|4890.3|4893.5|4890.5|4886.3|4883.3|0
1655111100000|2022-06-13 09:05:00|4893.6|4890.6|4894.4|4891.4|4895.8|4892.8|4892.5|4889.5|0
1655111400000|2022-06-13 09:10:00|4894.5|4891.5|4886.2|4883.2|4895.1|4892.1|4884.3|4881.3|0
1655111700000|2022-06-13 09:15:00|4886.3|4883.3|4885.4|4882.4|4890.4|4887.4|4883.2|4880.2|0
1655112000000|2022-06-13 09:20:00|4885.9|4882.9|4886.3|4883.3|4890.9|4887.9|4884.2|4881.2|0
1655112300000|2022-06-13 09:25:00|4886.1|4883.1|4882.7|4879.7|4887.1|4884.1|4882.4|4879.4|0
1655112600000|2022-06-13 09:30:00|4882.6|4879.6|4881.1|4878.1|4884.5|4881.5|4879.7|4876.7|0
1655112900000|2022-06-13 09:35:00|4881.8|4878.8|4876.1|4873.1|4883.4|4880.4|4871.9|4868.9|0
1655113200000|2022-06-13 09:40:00|4876.5|4873.5|4875.3|4872.3|4880.3|4877.3|4872.1|4869.1|0
1655113500000|2022-06-13 09:45:00|4875.4|4872.4|4880.4|4877.4|4880.9|4877.9|4875.4|4872.4|0
1655113800000|2022-06-13 09:50:00|4880.5|4877.5|4879.1|4876.1|4881.8|4878.8|4879.1|4876.1|0
1655114100000|2022-06-13 09:55:00|4879|4876|4885.9|4882.9|4887.5|4884.5|4878.9|4875.9|0
1655114400000|2022-06-13 10:00:00|4886.1|4883.1|4887.7|4884.7|4890.9|4887.9|4885.9|4882.9|0
1655114700000|2022-06-13 10:05:00|4887.5|4884.5|4892.4|4889.4|4892.4|4889.4|4887.2|4884.2|0
1655115000000|2022-06-13 10:10:00|4892.6|4889.6|4895.8|4892.8|4897.2|4894.2|4891.6|4888.6|0
1655115300000|2022-06-13 10:15:00|4895.9|4892.9|4890.6|4887.6|4896.1|4893.1|4890|4887|0
1655115600000|2022-06-13 10:20:00|4890.5|4887.5|4891.6|4888.6|4893.5|4890.5|4889.2|4886.2|0
1655115900000|2022-06-13 10:25:00|4891.5|4888.5|4892.1|4889.1|4893.6|4890.6|4891.1|4888.1|0
1655116200000|2022-06-13 10:30:00|4892.4|4889.4|4899.6|4896.6|4899.9|4896.9|4890.1|4887.1|0
1655116500000|2022-06-13 10:35:00|4899.5|4896.5|4896.2|4893.2|4901.4|4898.4|4895.7|4892.7|0
1655116800000|2022-06-13 10:40:00|4896.4|4893.4|4900.8|4897.8|4901.2|4898.2|4895.5|4892.5|0
1655117100000|2022-06-13 10:45:00|4901|4898|4891.1|4888.1|4901.5|4898.5|4890.8|4887.8|0
1655117400000|2022-06-13 10:50:00|4892.6|4889.6|4897.8|4894.8|4898.4|4895.4|4892.2|4889.2|0
1655117700000|2022-06-13 10:55:00|4897.9|4894.9|4896.4|4893.4|4898.5|4895.5|4895.4|4892.4|0
1655118000000|2022-06-13 11:00:00|4898.7|4895.7|4901.9|4898.9|4904.8|4901.8|4898.7|4895.7|0
1655118300000|2022-06-13 11:05:00|4901.5|4898.5|4888.5|4885.5|4901.8|4898.8|4888.5|4885.5|0
1655118600000|2022-06-13 11:10:00|4887.8|4884.8|4878.9|4875.9|4887.9|4884.9|4877.5|4874.5|0
1655118900000|2022-06-13 11:15:00|4879|4876|4874.9|4871.9|4883.4|4880.4|4874.8|4871.8|0
1655119200000|2022-06-13 11:20:00|4874.7|4871.7|4868.2|4865.2|4875.2|4872.2|4868.1|4865.1|0
1655119500000|2022-06-13 11:25:00|4868.3|4865.3|4876.8|4873.8|4877.9|4874.9|4866.5|4863.5|0
1655119800000|2022-06-13 11:30:00|4876.7|4873.7|4871.8|4868.8|4879.5|4876.5|4871.8|4868.8|0
1655120100000|2022-06-13 11:35:00|4871.7|4868.7|4874.9|4871.9|4876.1|4873.1|4870.2|4867.2|0
1655120400000|2022-06-13 11:40:00|4874.8|4871.8|4864.8|4861.8|4875|4872|4864.8|4861.8|0
1655120700000|2022-06-13 11:45:00|4864.9|4861.9|4856|4853|4866.6|4863.6|4856|4853|0
1655121000000|2022-06-13 11:50:00|4855.9|4852.9|4858.8|4855.8|4860|4857|4853.7|4850.7|0
1655121300000|2022-06-13 11:55:00|4858.7|4855.7|4856.2|4853.2|4860.5|4857.5|4852.5|4849.5|0
1655121600000|2022-06-13 12:00:00|4855.7|4852.7|4864.7|4861.7|4867.5|4864.5|4855.3|4852.3|0
1655121900000|2022-06-13 12:05:00|4863.8|4860.8|4865|4862|4866.8|4863.8|4860.7|4857.7|0
1655122200000|2022-06-13 12:10:00|4864.9|4861.9|4874.4|4871.4|4875|4872|4864.4|4861.4|0
1655122500000|2022-06-13 12:15:00|4874.3|4871.3|4870.3|4867.3|4877.6|4874.6|4867|4864|0
1655122800000|2022-06-13 12:20:00|4870|4867|4880.6|4877.6|4880.6|4877.6|4869.8|4866.8|0
1655123100000|2022-06-13 12:25:00|4880.4|4877.4|4875.6|4872.6|4881|4878|4873.3|4870.3|0
1655123400000|2022-06-13 12:30:00|4875.5|4872.5|4872.9|4869.9|4879.2|4876.2|4872.9|4869.9|0
1655123700000|2022-06-13 12:35:00|4873|4870|4875.7|4872.7|4875.8|4872.8|4870.3|4867.3|0
1655124000000|2022-06-13 12:40:00|4875.9|4872.9|4873.3|4870.3|4878.2|4875.2|4871.8|4868.8|0
1655124300000|2022-06-13 12:45:00|4873.2|4870.2|4872.7|4869.7|4876.4|4873.4|4871.1|4868.1|0
1655124600000|2022-06-13 12:50:00|4872.8|4869.8|4873.4|4870.4|4877.1|4874.1|4872.2|4869.2|0
1655124900000|2022-06-13 12:55:00|4873.3|4870.3|4868.8|4865.8|4875.9|4872.9|4868.7|4865.7|0
1655125200000|2022-06-13 13:00:00|4868.7|4865.7|4860.1|4857.1|4868.7|4865.7|4858.5|4855.5|0
1655125500000|2022-06-13 13:05:00|4860.8|4857.8|4862.1|4859.1|4862.9|4859.9|4858.5|4855.5|0
1655125800000|2022-06-13 13:10:00|4861.6|4858.6|4872.9|4869.9|4872.9|4869.9|4860.6|4857.6|0
1655126100000|2022-06-13 13:15:00|4873.1|4870.1|4867.5|4864.5|4873.3|4870.3|4867.5|4864.5|0
1655126400000|2022-06-13 13:20:00|4867.4|4864.4|4859.8|4856.8|4867.4|4864.4|4859.1|4856.1|0
1655126700000|2022-06-13 13:25:00|4860|4857|4848.2|4845.2|4860|4857|4842.2|4839.2|0
1655127000000|2022-06-13 13:30:00|4848.3|4845.3|4864.5|4862.7|4881.8|4880|4839.3|4837.5|0
1655127300000|2022-06-13 13:35:00|4864.6|4862.8|4832.1|4830.3|4876.4|4874.6|4832.1|4830.3|0
1655127600000|2022-06-13 13:40:00|4831|4829.2|4823.1|4821.3|4832.7|4830.9|4801.6|4799.8|0
1655127900000|2022-06-13 13:45:00|4823.6|4821.8|4810|4808.2|4849.2|4847.4|4809|4807.2|0
1655128200000|2022-06-13 13:50:00|4809.3|4807.5|4802.1|4800.3|4822.3|4820.5|4799.7|4797.9|0
1655128500000|2022-06-13 13:55:00|4801.8|4800|4799.3|4797.5|4817.8|4816|4796.8|4795|0
1655128800000|2022-06-13 14:00:00|4799.6|4797.8|4805.7|4803.9|4822.8|4821|4793.2|4791.4|0
1655129100000|2022-06-13 14:05:00|4805.9|4804.1|4797.8|4796|4824.2|4822.4|4796.8|4795|0
1655129400000|2022-06-13 14:10:00|4798.4|4796.6|4780.1|4778.3|4807.7|4805.9|4774.2|4772.4|0
1655129700000|2022-06-13 14:15:00|4779|4777.2|4763.1|4761.3|4780.7|4778.9|4758.5|4756.7|0
1655130000000|2022-06-13 14:20:00|4762.9|4761.1|4744.1|4742.3|4774.2|4772.4|4744.1|4742.3|0
1655130300000|2022-06-13 14:25:00|4743.8|4742|4755.1|4753.3|4755.8|4754|4740.4|4738.6|0
1655130600000|2022-06-13 14:30:00|4754.2|4752.4|4758.7|4756.9|4763.4|4761.6|4741.3|4739.5|0
1655130900000|2022-06-13 14:35:00|4757.8|4756|4749.6|4747.8|4765|4763.2|4749.3|4747.5|0
1655131200000|2022-06-13 14:40:00|4749.7|4747.9|4735.1|4733.3|4751|4749.2|4728.2|4726.4|0
1655131500000|2022-06-13 14:45:00|4734.8|4733|4734.5|4732.7|4741.1|4739.3|4732.9|4731.1|0
1655131800000|2022-06-13 14:50:00|4734.4|4732.6|4741.6|4739.8|4746|4744.2|4726.7|4724.9|0
1655132100000|2022-06-13 14:55:00|4742.4|4740.6|4746.9|4745.1|4753.1|4751.3|4739.3|4737.5|0
1655132400000|2022-06-13 15:00:00|4746.7|4744.9|4729.4|4727.6|4746.7|4744.9|4726.2|4724.4|0
1655132700000|2022-06-13 15:05:00|4729.3|4727.5|4739.9|4738.1|4741.1|4739.3|4726|4724.2|0
1655133000000|2022-06-13 15:10:00|4739.3|4737.5|4748.9|4747.1|4752.9|4751.1|4731|4729.2|0
1655133300000|2022-06-13 15:15:00|4748.5|4746.7|4768.3|4766.5|4771|4769.2|4746.4|4744.6|0
1655133600000|2022-06-13 15:20:00|4768.2|4766.4|4779.5|4777.7|4780.8|4779|4764.6|4762.8|0
1655133900000|2022-06-13 15:25:00|4781|4779.2|4763.7|4761.9|4782.5|4780.7|4760.6|4758.8|0
1655134200000|2022-06-13 15:30:00|4764.1|4762.3|4767.1|4765.3|4773.3|4771.5|4756.3|4754.5|0
1655134500000|2022-06-13 15:35:00|4766.9|4765.1|4789.4|4787.6|4790.7|4788.9|4766.6|4764.8|0
1655134800000|2022-06-13 15:40:00|4790.2|4788.4|4788.9|4787.1|4798.4|4796.6|4781|4779.2|0
1655135100000|2022-06-13 15:45:00|4788.8|4787|4786.8|4785|4790.7|4788.9|4774.2|4772.4|0
1655135400000|2022-06-13 15:50:00|4784.9|4783.1|4772|4770.2|4790.4|4788.6|4767|4765.2|0
1655135700000|2022-06-13 15:55:00|4771.9|4770.1|4780.1|4778.3|4781.1|4779.3|4769.3|4767.5|0
1655136000000|2022-06-13 16:00:00|4780|4778.2|4777.5|4775.7|4793.8|4792|4773.8|4772|0
1655136300000|2022-06-13 16:05:00|4778.5|4776.7|4775.9|4774.1|4788.3|4786.5|4766.5|4764.7|0
1655136600000|2022-06-13 16:10:00|4774|4772.2|4783.5|4781.7|4793.6|4791.8|4771.1|4769.3|0
1655136900000|2022-06-13 16:15:00|4783.7|4781.9|4780.7|4778.9|4791.2|4789.4|4774.4|4772.6|0
1655137200000|2022-06-13 16:20:00|4781.7|4779.9|4783.7|4781.9|4792.5|4790.7|4780.2|4778.4|0
1655137500000|2022-06-13 16:25:00|4783.4|4781.6|4792.2|4790.4|4793.2|4791.4|4783.2|4781.4|0
1655137800000|2022-06-13 16:30:00|4791|4789.2|4811.7|4809.9|4814.9|4813.1|4788.1|4786.3|0
1655138100000|2022-06-13 16:35:00|4810.7|4808.9|4825.3|4823.5|4830.5|4828.7|4810.6|4808.8|0
1655138400000|2022-06-13 16:40:00|4825.6|4823.8|4806.2|4804.4|4826.3|4824.5|4804.7|4802.9|0
1655138700000|2022-06-13 16:45:00|4807.2|4805.4|4801.9|4800.1|4811.2|4809.4|4795.6|4793.8|0
1655139000000|2022-06-13 16:50:00|4801.8|4800|4779.5|4777.7|4804.2|4802.4|4779.5|4777.7|0
1655139300000|2022-06-13 16:55:00|4779.9|4778.1|4772.5|4770.7|4785.6|4783.8|4769.1|4767.3|0
1655139600000|2022-06-13 17:00:00|4772.7|4770.9|4762.7|4760.9|4772.8|4771|4762.4|4760.6|0
1655139900000|2022-06-13 17:05:00|4762.6|4760.8|4768.3|4766.5|4768.3|4766.5|4759.5|4757.7|0
1655140200000|2022-06-13 17:10:00|4768.4|4766.6|4767.4|4765.6|4768.4|4766.6|4760.8|4759|0
1655140500000|2022-06-13 17:15:00|4766.7|4764.9|4767.8|4766|4771|4769.2|4763.9|4762.1|0
1655140800000|2022-06-13 17:20:00|4767.7|4765.9|4764.3|4762.5|4769.2|4767.4|4758.4|4756.6|0
1655141100000|2022-06-13 17:25:00|4764.5|4762.7|4760.1|4758.3|4767.7|4765.9|4753.2|4751.4|0
1655141400000|2022-06-13 17:30:00|4760.2|4758.4|4757.2|4755.4|4764.9|4763.1|4754.6|4752.8|0
1655141700000|2022-06-13 17:35:00|4756.9|4755.1|4772.5|4770.7|4772.9|4771.1|4755.3|4753.5|0
1655142000000|2022-06-13 17:40:00|4772.8|4771|4787.7|4785.9|4787.7|4785.9|4770.5|4768.7|0
1655142300000|2022-06-13 17:45:00|4787.5|4785.7|4791.1|4789.3|4791.7|4789.9|4784.1|4782.3|0
1655142600000|2022-06-13 17:50:00|4791.2|4789.4|4782.8|4781|4793.7|4791.9|4779.3|4777.5|0
1655142900000|2022-06-13 17:55:00|4783.7|4781.9|4789.3|4787.5|4791.8|4790|4782.1|4780.3|0
1655143200000|2022-06-13 18:00:00|4788.8|4787|4774.5|4772.7|4789.2|4787.4|4774.3|4772.5|0
1655143500000|2022-06-13 18:05:00|4773.1|4771.3|4763|4761.2|4774.6|4772.8|4763|4761.2|0
1655143800000|2022-06-13 18:10:00|4762.9|4761.1|4755.9|4754.1|4765.1|4763.3|4754.9|4753.1|0
1655144100000|2022-06-13 18:15:00|4755.7|4753.9|4764.5|4762.7|4765.4|4763.6|4754.8|4753|0
1655144400000|2022-06-13 18:20:00|4764.8|4763|4761.9|4760.1|4772.1|4770.3|4760.3|4758.5|0
1655144700000|2022-06-13 18:25:00|4762|4760.2|4761|4759.2|4767.6|4765.8|4760.8|4759|0
1655145000000|2022-06-13 18:30:00|4760.3|4758.5|4755.2|4753.4|4762.4|4760.6|4744.8|4743|0
1655145300000|2022-06-13 18:35:00|4755.4|4753.6|4767.8|4766|4773.2|4771.4|4754.7|4752.9|0
1655145600000|2022-06-13 18:40:00|4767.7|4765.9|4769.3|4767.5|4777.4|4775.6|4763.6|4761.8|0
1655145900000|2022-06-13 18:45:00|4770.2|4768.4|4765.3|4763.5|4772.2|4770.4|4759.7|4757.9|0
1655146200000|2022-06-13 18:50:00|4765.1|4763.3|4757.8|4756|4765.1|4763.3|4755|4753.2|0
1655146500000|2022-06-13 18:55:00|4757.2|4755.4|4747.4|4745.6|4757.2|4755.4|4746.4|4744.6|0
1655146800000|2022-06-13 19:00:00|4746.9|4745.1|4752.6|4750.8|4756.2|4754.4|4741.7|4739.9|0
1655147100000|2022-06-13 19:05:00|4752.5|4750.7|4741.3|4739.5|4758.1|4756.3|4739.7|4737.9|0
1655147400000|2022-06-13 19:10:00|4741.5|4739.7|4732.2|4730.4|4741.8|4740|4729.7|4727.9|0
1655147700000|2022-06-13 19:15:00|4731.6|4729.8|4737.4|4735.6|4764.7|4762.9|4724.1|4722.3|0
1655148000000|2022-06-13 19:20:00|4737.7|4735.9|4727.1|4725.3|4743.6|4741.8|4726.3|4724.5|0
1655148300000|2022-06-13 19:25:00|4726.4|4724.6|4719.4|4717.6|4729.8|4728|4719.4|4717.6|0
1655148600000|2022-06-13 19:30:00|4719.6|4717.8|4719.1|4717.3|4724.1|4722.3|4715.1|4713.3|0
1655148900000|2022-06-13 19:35:00|4719.5|4717.7|4720.7|4718.9|4733.4|4731.6|4719.2|4717.4|0
1655149200000|2022-06-13 19:40:00|4720.9|4719.1|4724.6|4722.8|4730.1|4728.3|4720.5|4718.7|0
1655149500000|2022-06-13 19:45:00|4724.3|4722.5|4724.6|4722.8|4735.2|4733.4|4722.9|4721.1|0
1655149800000|2022-06-13 19:50:00|4726.6|4724.8|4727.7|4725.9|4729.1|4727.3|4710.4|4708.6|0
1655150100000|2022-06-13 19:55:00|4727.3|4725.5|4726.5|4724.7|4738.1|4736.3|4724.5|4722.7|0
1655150400000|2022-06-13 20:00:00|4727.1|4724.1|4729.7|4726.7|4739.8|4736.8|4723.7|4720.7|0
1655150700000|2022-06-13 20:05:00|4728.4|4725.4|4743.6|4740.6|4744|4741|4727.8|4724.8|0
1655151000000|2022-06-13 20:10:00|4743.7|4740.7|4746.2|4743.2|4750.1|4747.1|4740.7|4737.7|0
1655151300000|2022-06-13 20:15:00|4746.1|4743.1|4744.5|4741.5|4748.8|4745.8|4742.6|4739.6|0
1655151600000|2022-06-13 20:20:00|4744.9|4741.9|4740.7|4737.7|4745.1|4742.1|4740.7|4737.7|0
1655151900000|2022-06-13 20:25:00|4740.8|4737.8|4741.5|4738.5|4742|4739|4736.8|4733.8|0
1655152200000|2022-06-13 20:30:00|4741.4|4738.4|4740.8|4737.8|4743.1|4740.1|4740.5|4737.5|0
1655152500000|2022-06-13 20:35:00|4741|4738|4744.1|4741.1|4744.4|4741.4|4740.7|4737.7|0
1655152800000|2022-06-13 20:40:00|4744|4741|4744.5|4741.5|4745.2|4742.2|4744|4741|0
1655153100000|2022-06-13 20:45:00|4744.1|4741.1|4740.9|4737.9|4744.1|4741.1|4740.9|4737.9|0
1655153400000|2022-06-13 20:50:00|4741|4738|4740.7|4737.7|4741.2|4738.2|4740.3|4737.3|0
1655153700000|2022-06-13 20:55:00|4740.8|4737.8|4739.2|4736.2|4740.9|4737.9|4739.1|4736.1|0
1655154000000|2022-06-13 21:00:00|4739.3|4736.3|4739.2|4736.2|4739.8|4736.8|4738.8|4735.8|0
1655154300000|2022-06-13 21:05:00|4739.3|4736.3|4739.1|4736.1|4739.5|4736.5|4738.9|4735.9|0
1655154600000|2022-06-13 21:10:00|4739|4736|4739.1|4736.1|4739.1|4736.1|4738.5|4735.5|0
1655154900000|2022-06-13 21:15:00|4739|4736|4738.5|4735.5|4739.3|4736.3|4738.5|4735.5|0
1655155200000|2022-06-13 21:20:00|4738.4|4735.4|4740.1|4737.1|4740.1|4737.1|4737.7|4734.7|0
1655155500000|2022-06-13 21:25:00|4739.9|4736.9|4740.3|4737.3|4740.3|4737.3|4739.2|4736.2|0
1655155800000|2022-06-13 21:30:00|4740.4|4737.4|4740.3|4737.3|4741.1|4738.1|4739.9|4736.9|0
1655156100000|2022-06-13 21:35:00|4740.2|4737.2|4740.1|4737.1|4740.8|4737.8|4740.1|4737.1|0
1655156400000|2022-06-13 21:40:00|4740|4737|4740.4|4737.4|4741.4|4738.4|4740|4737|0
1655156700000|2022-06-13 21:45:00|4740.3|4737.3|4738.8|4735.8|4740.6|4737.6|4738.8|4735.8|0
1655157000000|2022-06-13 21:50:00|4738.9|4735.9|4738.9|4735.9|4739.7|4736.7|4738.2|4735.2|0
1655157300000|2022-06-13 21:55:00|4738.8|4735.8|4738.4|4735.4|4739|4736|4738.3|4735.3|0
1655157600000|2022-06-13 22:00:00|4738.5|4735.5|4742.2|4739.2|4743.1|4740.1|4738.5|4735.5|0
1655157900000|2022-06-13 22:05:00|4742.1|4739.1|4744.5|4741.5|4745.1|4742.1|4741.7|4738.7|0
1655158200000|2022-06-13 22:10:00|4744.6|4741.6|4746.5|4743.5|4746.7|4743.7|4744.4|4741.4|0
1655158500000|2022-06-13 22:15:00|4746.7|4743.7|4748.5|4745.5|4750.1|4747.1|4746.2|4743.2|0
1655158800000|2022-06-13 22:20:00|4748.4|4745.4|4751.2|4748.2|4751.4|4748.4|4747.9|4744.9|0
1655159100000|2022-06-13 22:25:00|4751.3|4748.3|4751.9|4748.9|4752.4|4749.4|4749.9|4746.9|0
1655159400000|2022-06-13 22:30:00|4751.2|4748.2|4748.7|4745.7|4751.6|4748.6|4748.7|4745.7|0
1655159700000|2022-06-13 22:35:00|4749.3|4746.3|4750.9|4747.9|4751.6|4748.6|4748|4745|0
1655160000000|2022-06-13 22:40:00|4750.7|4747.7|4749.7|4746.7|4750.9|4747.9|4748.3|4745.3|0
1655160300000|2022-06-13 22:45:00|4749.6|4746.6|4748.3|4745.3|4749.8|4746.8|4748.3|4745.3|0
1655160600000|2022-06-13 22:50:00|4748.4|4745.4|4746.2|4743.2|4748.4|4745.4|4746.1|4743.1|0
1655160900000|2022-06-13 22:55:00|4746.4|4743.4|4745.4|4742.4|4747.9|4744.9|4745.4|4742.4|0
1655161200000|2022-06-13 23:00:00|4745.5|4742.5|4744.6|4741.6|4746.4|4743.4|4744.6|4741.6|0
1655161500000|2022-06-13 23:05:00|4744.2|4741.2|4742.9|4739.9|4744.7|4741.7|4742.5|4739.5|0
1655161800000|2022-06-13 23:10:00|4742.8|4739.8|4740.9|4737.9|4742.8|4739.8|4740.8|4737.8|0
1655162100000|2022-06-13 23:15:00|4740.5|4737.5|4738.4|4735.4|4740.7|4737.7|4738.3|4735.3|0
1655162400000|2022-06-13 23:20:00|4738.5|4735.5|4738|4735|4738.9|4735.9|4737.1|4734.1|0
1655162700000|2022-06-13 23:25:00|4737.9|4734.9|4737.4|4734.4|4738.1|4735.1|4736.4|4733.4|0
1655163000000|2022-06-13 23:30:00|4737.5|4734.5|4736.2|4733.2|4737.8|4734.8|4736.2|4733.2|0
1655163300000|2022-06-13 23:35:00|4736.1|4733.1|4734.6|4731.6|4736.5|4733.5|4733.9|4730.9|0
1655163600000|2022-06-13 23:40:00|4734.7|4731.7|4731.4|4728.4|4734.7|4731.7|4731.4|4728.4|0
1655163900000|2022-06-13 23:45:00|4731.3|4728.3|4731.1|4728.1|4731.6|4728.6|4730.3|4727.3|0
1655164200000|2022-06-13 23:50:00|4731|4728|4730.2|4727.2|4731.3|4728.3|4729.6|4726.6|0
1655164500000|2022-06-13 23:55:00|4730.1|4727.1|4734|4729|4734|4730.4|4729.7|4726.7|0
1655164800000|2022-06-14 00:00:00|4733.4|4728.4|4729.4|4724.4|4736.6|4731.6|4728.6|4723.6|0
1655165100000|2022-06-14 00:05:00|4729.6|4724.6|4741.7|4736.7|4742.2|4737.2|4726.9|4721.9|0
1655165400000|2022-06-14 00:10:00|4742.2|4737.2|4742.8|4737.8|4745.9|4740.9|4739.9|4734.9|0
1655165700000|2022-06-14 00:15:00|4742.7|4737.7|4734.2|4729.2|4745.6|4740.6|4731.5|4726.5|0
1655166000000|2022-06-14 00:20:00|4733.9|4728.9|4740.8|4735.8|4743|4738|4732.3|4727.3|0
1655166300000|2022-06-14 00:25:00|4740.6|4735.6|4742.1|4737.1|4744.5|4739.5|4738.5|4733.5|0
1655166600000|2022-06-14 00:30:00|4742.2|4737.2|4749.8|4744.8|4750.1|4745.1|4739.1|4734.1|0
1655166900000|2022-06-14 00:35:00|4749.7|4744.7|4753.3|4748.3|4755.7|4750.7|4749.5|4744.5|0
1655167200000|2022-06-14 00:40:00|4753.4|4748.4|4752.2|4747.2|4755.3|4750.3|4750|4745|0
1655167500000|2022-06-14 00:45:00|4752|4747|4746.6|4741.6|4752.9|4747.9|4746.5|4741.5|0
1655167800000|2022-06-14 00:50:00|4747.1|4742.1|4749.2|4744.2|4751.2|4746.2|4745.2|4740.2|0
1655168100000|2022-06-14 00:55:00|4749.4|4744.4|4749.5|4744.5|4752.2|4747.2|4746.2|4741.2|0
1655168400000|2022-06-14 01:00:00|4749.8|4744.8|4750.6|4745.6|4752.1|4747.1|4746.3|4741.3|0
1655168700000|2022-06-14 01:05:00|4750.4|4745.4|4745.3|4740.3|4752.2|4747.2|4745|4740|0
1655169000000|2022-06-14 01:10:00|4745.2|4740.2|4746.7|4741.7|4748.5|4743.5|4744.4|4739.4|0
1655169300000|2022-06-14 01:15:00|4746.8|4741.8|4744.8|4739.8|4750|4745|4743.8|4738.8|0
1655169600000|2022-06-14 01:20:00|4744.7|4739.7|4747.1|4742.1|4748.1|4743.1|4743.4|4738.4|0
1655169900000|2022-06-14 01:25:00|4747.3|4742.3|4740.1|4735.1|4748.5|4743.5|4740|4735|0
1655170200000|2022-06-14 01:30:00|4740.2|4735.2|4745.8|4740.8|4746.2|4741.2|4737.3|4732.3|0
1655170500000|2022-06-14 01:35:00|4745.7|4740.7|4744.8|4739.8|4748.6|4743.6|4743.3|4738.3|0
1655170800000|2022-06-14 01:40:00|4745.1|4740.1|4739.5|4734.5|4745.3|4740.3|4739.2|4734.2|0
1655171100000|2022-06-14 01:45:00|4739.4|4734.4|4736.1|4731.1|4739.5|4734.5|4733.6|4728.6|0
1655171400000|2022-06-14 01:50:00|4735.7|4730.7|4735.2|4730.2|4740.1|4735.1|4734|4729|0
1655171700000|2022-06-14 01:55:00|4735|4730|4734.1|4729.1|4736.6|4731.6|4731.6|4726.6|0
1655172000000|2022-06-14 02:00:00|4733.5|4728.5|4736.1|4731.1|4739.1|4734.1|4732.3|4727.3|0
1655172300000|2022-06-14 02:05:00|4736.2|4731.2|4743.7|4738.7|4744.7|4739.7|4735|4730|0
1655172600000|2022-06-14 02:10:00|4743.4|4738.4|4741.4|4736.4|4744.2|4739.2|4740.1|4735.1|0
1655172900000|2022-06-14 02:15:00|4741.3|4736.3|4739.5|4734.5|4744.9|4739.9|4739|4734|0
1655173200000|2022-06-14 02:20:00|4739.6|4734.6|4741.6|4736.6|4743.7|4738.7|4739.5|4734.5|0
1655173500000|2022-06-14 02:25:00|4741.7|4736.7|4740.9|4735.9|4743.4|4738.4|4738.6|4733.6|0
1655173800000|2022-06-14 02:30:00|4740.8|4735.8|4745|4740|4747|4742|4740|4735|0
1655174100000|2022-06-14 02:35:00|4744.9|4739.9|4745.5|4740.5|4747.7|4742.7|4744.3|4739.3|0
1655174400000|2022-06-14 02:40:00|4746|4741|4743.9|4738.9|4747.3|4742.3|4743.5|4738.5|0
1655174700000|2022-06-14 02:45:00|4744|4739|4745.3|4740.3|4746.6|4741.6|4743|4738|0
1655175000000|2022-06-14 02:50:00|4745.4|4740.4|4745.7|4740.7|4747.7|4742.7|4744.8|4739.8|0
1655175300000|2022-06-14 02:55:00|4745.6|4740.6|4747.7|4742.7|4749.1|4744.1|4744.7|4739.7|0
1655175600000|2022-06-14 03:00:00|4747.8|4742.8|4752.2|4747.2|4752.5|4747.5|4747.7|4742.7|0
1655175900000|2022-06-14 03:05:00|4752.3|4747.3|4749.8|4744.8|4752.4|4747.4|4748.9|4743.9|0
1655176200000|2022-06-14 03:10:00|4749.9|4744.9|4752.8|4747.8|4754.4|4749.4|4749.7|4744.7|0
1655176500000|2022-06-14 03:15:00|4753|4748|4751.4|4746.4|4753|4748|4750.8|4745.8|0
1655176800000|2022-06-14 03:20:00|4751.5|4746.5|4752.8|4747.8|4753.7|4748.7|4751.1|4746.1|0
1655177100000|2022-06-14 03:25:00|4752.7|4747.7|4752.5|4747.5|4754.1|4749.1|4751.2|4746.2|0
1655177400000|2022-06-14 03:30:00|4752.8|4747.8|4757.5|4752.5|4759.6|4754.6|4751.8|4746.8|0
1655177700000|2022-06-14 03:35:00|4757.3|4752.3|4755.6|4750.6|4759.6|4754.6|4755.3|4750.3|0
1655178000000|2022-06-14 03:40:00|4755.4|4750.4|4755.5|4750.5|4755.8|4750.8|4753.1|4748.1|0
1655178300000|2022-06-14 03:45:00|4755.6|4750.6|4756.5|4751.5|4757.7|4752.7|4754|4749|0
1655178600000|2022-06-14 03:50:00|4756.3|4751.3|4758.1|4753.1|4758.5|4753.5|4754.7|4749.7|0
1655178900000|2022-06-14 03:55:00|4758.2|4753.2|4757.3|4752.3|4759.2|4754.2|4756.1|4751.1|0
1655179200000|2022-06-14 04:00:00|4757.5|4752.5|4775.3|4770.3|4777.2|4772.2|4757.4|4752.4|0
1655179500000|2022-06-14 04:05:00|4775.4|4770.4|4784.7|4779.7|4784.9|4779.9|4774|4769|0
1655179800000|2022-06-14 04:10:00|4784.5|4779.5|4795|4790|4795.2|4790.2|4783.8|4778.8|0
1655180100000|2022-06-14 04:15:00|4795.1|4790.1|4796.9|4791.9|4799.4|4794.4|4793.3|4788.3|0
1655180400000|2022-06-14 04:20:00|4796.8|4791.8|4794.6|4789.6|4798.2|4793.2|4792.9|4787.9|0
1655180700000|2022-06-14 04:25:00|4794.5|4789.5|4796.9|4791.9|4797.2|4792.2|4791.4|4786.4|0
1655181000000|2022-06-14 04:30:00|4796.7|4791.7|4792.4|4787.4|4797|4792|4790.1|4785.1|0
1655181300000|2022-06-14 04:35:00|4792.3|4787.3|4791.2|4786.2|4792.5|4787.5|4787.5|4782.5|0
1655181600000|2022-06-14 04:40:00|4791|4786|4792.3|4787.3|4793.3|4788.3|4790.7|4785.7|0
1655181900000|2022-06-14 04:45:00|4792.2|4787.2|4789.7|4784.7|4792.5|4787.5|4788.1|4783.1|0
1655182200000|2022-06-14 04:50:00|4789.4|4784.4|4790.6|4785.6|4792.1|4787.1|4786.5|4781.5|0
1655182500000|2022-06-14 04:55:00|4790.9|4785.9|4792|4787|4793|4788|4789.6|4784.6|0
1655182800000|2022-06-14 05:00:00|4792.5|4787.5|4797|4792|4798.2|4793.2|4790.4|4785.4|0
1655183100000|2022-06-14 05:05:00|4797.1|4792.1|4804.3|4799.3|4805.9|4800.9|4797.1|4792.1|0
1655183400000|2022-06-14 05:10:00|4804.4|4799.4|4803.4|4798.4|4807.8|4802.8|4802.3|4797.3|0
1655183700000|2022-06-14 05:15:00|4803.8|4798.8|4801.7|4796.7|4803.8|4798.8|4798.9|4793.9|0
1655184000000|2022-06-14 05:20:00|4801.6|4796.6|4801.9|4796.9|4803.2|4798.2|4801.3|4796.3|0
1655184300000|2022-06-14 05:25:00|4802|4797|4802.3|4797.3|4804.8|4799.8|4800.3|4795.3|0
1655184600000|2022-06-14 05:30:00|4802|4797|4802.9|4797.9|4809.7|4804.7|4800.9|4795.9|0
1655184900000|2022-06-14 05:35:00|4803.2|4798.2|4804.9|4799.9|4809.8|4804.8|4802.8|4797.8|0
1655185200000|2022-06-14 05:40:00|4804.8|4799.8|4812.5|4807.5|4814.7|4809.7|4804.8|4799.8|0
1655185500000|2022-06-14 05:45:00|4811.8|4806.8|4813.1|4808.1|4816.4|4811.4|4811.5|4806.5|0
1655185800000|2022-06-14 05:50:00|4813|4808|4819.8|4814.8|4820|4815|4811|4806|0
1655186100000|2022-06-14 05:55:00|4819.5|4814.5|4816.9|4811.9|4821.7|4816.7|4816.5|4811.5|0
1655186400000|2022-06-14 06:00:00|4817.5|4812.5|4823|4818|4824.9|4819.9|4815.2|4810.2|0
1655186700000|2022-06-14 06:05:00|4822.7|4817.7|4823.5|4818.5|4824.1|4819.1|4820.2|4815.2|0
1655187000000|2022-06-14 06:10:00|4823.6|4818.6|4824|4819|4824.3|4819.3|4820|4815|0
1655187300000|2022-06-14 06:15:00|4823.9|4818.9|4824.1|4819.1|4826.8|4821.8|4821.9|4816.9|0
1655187600000|2022-06-14 06:20:00|4824|4819|4820.9|4815.9|4826|4821|4820.6|4815.6|0
1655187900000|2022-06-14 06:25:00|4820.8|4815.8|4817.3|4812.3|4824.9|4819.9|4817.2|4812.2|0
1655188200000|2022-06-14 06:30:00|4817.7|4812.7|4821.8|4816.8|4824|4819|4816.8|4811.8|0
1655188500000|2022-06-14 06:35:00|4822.5|4817.5|4814.3|4809.3|4822.5|4817.5|4814.2|4809.2|0
1655188800000|2022-06-14 06:40:00|4814.9|4809.9|4819.7|4814.7|4821.3|4816.3|4813.9|4808.9|0
1655189100000|2022-06-14 06:45:00|4819.8|4814.8|4824.5|4819.5|4825.4|4820.4|4819.4|4814.4|0
1655189400000|2022-06-14 06:50:00|4824.3|4819.3|4822.2|4817.2|4824.7|4819.7|4820.9|4815.9|0
1655189700000|2022-06-14 06:55:00|4822.1|4817.1|4821.9|4816.9|4823.5|4818.5|4818.8|4813.8|0
1655190000000|2022-06-14 07:00:00|4821.8|4816.8|4818.5|4813.5|4823.1|4818.1|4817.1|4812.1|0
1655190300000|2022-06-14 07:05:00|4818.3|4813.3|4811.3|4806.3|4823.4|4818.4|4811.2|4806.2|0
1655190600000|2022-06-14 07:10:00|4811.2|4806.2|4798.2|4793.2|4812.2|4807.2|4796.6|4791.6|0
1655190900000|2022-06-14 07:15:00|4797.6|4792.6|4796.1|4791.1|4801.3|4796.3|4790|4785|0
1655191200000|2022-06-14 07:20:00|4796.2|4791.2|4792.3|4787.3|4796.7|4791.7|4788.5|4783.5|0
1655191500000|2022-06-14 07:25:00|4792.1|4787.1|4787.8|4782.8|4793.7|4788.7|4782.5|4777.5|0
1655191800000|2022-06-14 07:30:00|4787.4|4782.4|4795|4790|4796.4|4791.4|4782.2|4777.2|0
1655192100000|2022-06-14 07:35:00|4795.1|4790.1|4792|4787|4796.1|4791.1|4789.6|4784.6|0
1655192400000|2022-06-14 07:40:00|4792.6|4787.6|4804.7|4799.7|4805.1|4800.1|4791.8|4786.8|0
1655192700000|2022-06-14 07:45:00|4805|4800|4810.8|4805.8|4813.6|4808.6|4803.2|4798.2|0
1655193000000|2022-06-14 07:50:00|4810.7|4805.7|4811.3|4806.3|4819.4|4814.4|4809.7|4804.7|0
1655193300000|2022-06-14 07:55:00|4811.2|4806.2|4811|4806|4814.2|4809.2|4803.3|4798.3|0
1655193600000|2022-06-14 08:00:00|4810.9|4805.9|4832.4|4829.4|4853.5|4850.5|4810.4|4805.4|0
1655193900000|2022-06-14 08:05:00|4833|4830|4828.5|4825.5|4833.1|4830.1|4823.5|4820.5|0
1655194200000|2022-06-14 08:10:00|4828.6|4825.6|4830.2|4827.2|4833|4830|4827.2|4824.2|0
1655194500000|2022-06-14 08:15:00|4830.4|4827.4|4826.9|4823.9|4832.1|4829.1|4826.3|4823.3|0
1655194800000|2022-06-14 08:20:00|4826.8|4823.8|4829.1|4826.1|4829.3|4826.3|4826.4|4823.4|0
1655195100000|2022-06-14 08:25:00|4829|4826|4830.4|4827.4|4831.1|4828.1|4828.3|4825.3|0
1655195400000|2022-06-14 08:30:00|4830.3|4827.3|4833.3|4830.3|4833.6|4830.6|4827.1|4824.1|0
1655195700000|2022-06-14 08:35:00|4833.2|4830.2|4828.7|4825.7|4833.7|4830.7|4828.7|4825.7|0
1655196000000|2022-06-14 08:40:00|4828|4825|4823.6|4820.6|4828|4825|4822.4|4819.4|0
1655196300000|2022-06-14 08:45:00|4823.8|4820.8|4815.5|4812.5|4823.8|4820.8|4815.5|4812.5|0
1655196600000|2022-06-14 08:50:00|4815.6|4812.6|4812.8|4809.8|4816.1|4813.1|4812.7|4809.7|0
1655196900000|2022-06-14 08:55:00|4812.4|4809.4|4805.6|4802.6|4813|4810|4804.2|4801.2|0
1655197200000|2022-06-14 09:00:00|4805.9|4802.9|4809.4|4806.4|4809.8|4806.8|4805.7|4802.7|0
1655197500000|2022-06-14 09:05:00|4809.2|4806.2|4808.2|4805.2|4809.2|4806.2|4805.8|4802.8|0
1655197800000|2022-06-14 09:10:00|4808|4805|4805.3|4802.3|4808.1|4805.1|4804.1|4801.1|0
1655198100000|2022-06-14 09:15:00|4805.4|4802.4|4809.7|4806.7|4810.6|4807.6|4803.9|4800.9|0
1655198400000|2022-06-14 09:20:00|4810|4807|4815|4812|4815.3|4812.3|4809.7|4806.7|0
1655198700000|2022-06-14 09:25:00|4814.9|4811.9|4808.7|4805.7|4815|4812|4808.4|4805.4|0
1655199000000|2022-06-14 09:30:00|4808.4|4805.4|4805.6|4802.6|4809|4806|4805.6|4802.6|0
1655199300000|2022-06-14 09:35:00|4805.8|4802.8|4812.1|4809.1|4812.6|4809.6|4805.6|4802.6|0
1655199600000|2022-06-14 09:40:00|4811.9|4808.9|4812.2|4809.2|4812.8|4809.8|4811.6|4808.6|0
1655199900000|2022-06-14 09:45:00|4812.3|4809.3|4813.1|4810.1|4813.2|4810.2|4811.7|4808.7|0
1655200200000|2022-06-14 09:50:00|4813|4810|4812.8|4809.8|4814|4811|4812.4|4809.4|0
1655200500000|2022-06-14 09:55:00|4812.7|4809.7|4808.8|4805.8|4812.7|4809.7|4808.7|4805.7|0
1655200800000|2022-06-14 10:00:00|4809|4806|4796.1|4793.1|4809.6|4806.6|4795.8|4792.8|0
1655201100000|2022-06-14 10:05:00|4796.2|4793.2|4798.1|4795.1|4799.8|4796.8|4794.8|4791.8|0
1655201400000|2022-06-14 10:10:00|4798.2|4795.2|4789.6|4786.6|4798.6|4795.6|4789.5|4786.5|0
1655201700000|2022-06-14 10:15:00|4789.5|4786.5|4784.5|4781.5|4790.3|4787.3|4783.9|4780.9|0
1655202000000|2022-06-14 10:20:00|4783.7|4780.7|4784.9|4781.9|4786.2|4783.2|4780.9|4777.9|0
1655202300000|2022-06-14 10:25:00|4785|4782|4782.5|4779.5|4785.8|4782.8|4781.8|4778.8|0
1655202600000|2022-06-14 10:30:00|4782.6|4779.6|4795|4792|4795.3|4792.3|4781.6|4778.6|0
1655202900000|2022-06-14 10:35:00|4795.1|4792.1|4794|4791|4796.1|4793.1|4792.6|4789.6|0
1655203200000|2022-06-14 10:40:00|4793.9|4790.9|4802|4799|4802|4799|4793|4790|0
1655203500000|2022-06-14 10:45:00|4802.1|4799.1|4806.9|4803.9|4809.4|4806.4|4802|4799|0
1655203800000|2022-06-14 10:50:00|4806.6|4803.6|4805.1|4802.1|4808|4805|4804.6|4801.6|0
1655204100000|2022-06-14 10:55:00|4805|4802|4801.4|4798.4|4805|4802|4801.1|4798.1|0
1655204400000|2022-06-14 11:00:00|4801|4798|4791|4788|4801|4798|4789.5|4786.5|0
1655204700000|2022-06-14 11:05:00|4790.8|4787.8|4781.9|4778.9|4791.1|4788.1|4781.4|4778.4|0
1655205000000|2022-06-14 11:10:00|4781.8|4778.8|4787.3|4784.3|4787.7|4784.7|4781.8|4778.8|0
1655205300000|2022-06-14 11:15:00|4787.4|4784.4|4788|4785|4788.9|4785.9|4786.6|4783.6|0
1655205600000|2022-06-14 11:20:00|4788.1|4785.1|4790.7|4787.7|4791.2|4788.2|4787.5|4784.5|0
1655205900000|2022-06-14 11:25:00|4790.6|4787.6|4788.5|4785.5|4790.9|4787.9|4788.2|4785.2|0
1655206200000|2022-06-14 11:30:00|4788|4785|4786|4783|4789.6|4786.6|4785.7|4782.7|0
1655206500000|2022-06-14 11:35:00|4785.9|4782.9|4779.2|4776.2|4786|4783|4778.1|4775.1|0
1655206800000|2022-06-14 11:40:00|4779.4|4776.4|4773.7|4770.7|4780|4777|4773.5|4770.5|0
1655207100000|2022-06-14 11:45:00|4773.6|4770.6|4775.7|4772.7|4776.4|4773.4|4770.4|4767.4|0
1655207400000|2022-06-14 11:50:00|4775.5|4772.5|4772.8|4769.8|4775.9|4772.9|4772.8|4769.8|0
1655207700000|2022-06-14 11:55:00|4772.6|4769.6|4767.3|4764.3|4772.6|4769.6|4766|4763|0
1655208000000|2022-06-14 12:00:00|4767.2|4764.2|4780.7|4777.7|4782.8|4779.8|4766.6|4763.6|0
1655208300000|2022-06-14 12:05:00|4780.2|4777.2|4780.1|4777.1|4781.9|4778.9|4779.6|4776.6|0
1655208600000|2022-06-14 12:10:00|4779.6|4776.6|4776.1|4773.1|4780.1|4777.1|4774.1|4771.1|0
1655208900000|2022-06-14 12:15:00|4776.2|4773.2|4780.2|4777.2|4781.1|4778.1|4776.2|4773.2|0
1655209200000|2022-06-14 12:20:00|4780.1|4777.1|4781.1|4778.1|4783.9|4780.9|4779.6|4776.6|0
1655209500000|2022-06-14 12:25:00|4781.2|4778.2|4779.4|4776.4|4781.2|4778.2|4779|4776|0
1655209800000|2022-06-14 12:30:00|4779.5|4776.5|4801.8|4798.8|4801.8|4798.8|4779.4|4776.4|0
1655210100000|2022-06-14 12:35:00|4802|4799|4799.5|4796.5|4802.4|4799.4|4791.9|4788.9|0
1655210400000|2022-06-14 12:40:00|4799.4|4796.4|4811.5|4808.5|4817.4|4814.4|4799.2|4796.2|0
1655210700000|2022-06-14 12:45:00|4811.2|4808.2|4797.1|4794.1|4812|4809|4795.7|4792.7|0
1655211000000|2022-06-14 12:50:00|4797|4794|4795.4|4792.4|4798.6|4795.6|4793.6|4790.6|0
1655211300000|2022-06-14 12:55:00|4795.7|4792.7|4799.2|4796.2|4801.2|4798.2|4795.6|4792.6|0
1655211600000|2022-06-14 13:00:00|4799.1|4796.1|4795|4792|4799.4|4796.4|4792.1|4789.1|0
1655211900000|2022-06-14 13:05:00|4795.1|4792.1|4790|4787|4795.2|4792.2|4787.1|4784.1|0
1655212200000|2022-06-14 13:10:00|4790.1|4787.1|4792.5|4789.5|4792.9|4789.9|4787.4|4784.4|0
1655212500000|2022-06-14 13:15:00|4792.6|4789.6|4804.2|4801.2|4805.8|4802.8|4792.6|4789.6|0
1655212800000|2022-06-14 13:20:00|4804.4|4801.4|4810.1|4807.1|4810.3|4807.3|4803.9|4800.9|0
1655213100000|2022-06-14 13:25:00|4805.7|4802.7|4794.8|4791.8|4806.2|4803.2|4787.4|4784.4|0
1655213400000|2022-06-14 13:30:00|4791.6|4788.6|4788.7|4786.9|4813.8|4812|4782.5|4780.7|0
1655213700000|2022-06-14 13:35:00|4789.6|4787.8|4788.3|4786.5|4801.3|4799.5|4773.7|4771.9|0
1655214000000|2022-06-14 13:40:00|4786.7|4784.9|4740.9|4739.1|4786.7|4784.9|4740.9|4739.1|0
1655214300000|2022-06-14 13:45:00|4740.3|4738.5|4754|4752.2|4772.5|4770.7|4739.6|4737.8|0
1655214600000|2022-06-14 13:50:00|4754.2|4752.4|4798.9|4797.1|4798.9|4797.1|4742.7|4740.9|0
1655214900000|2022-06-14 13:55:00|4799.1|4797.3|4826|4824.2|4828.8|4827|4792.3|4790.5|0
1655215200000|2022-06-14 14:00:00|4825.2|4823.4|4825.5|4823.7|4842.3|4840.5|4821.7|4819.9|0
1655215500000|2022-06-14 14:05:00|4824|4822.2|4789.5|4787.7|4831.5|4829.7|4785.2|4783.4|0
1655215800000|2022-06-14 14:10:00|4789.7|4787.9|4771.3|4769.5|4794.6|4792.8|4767.5|4765.7|0
1655216100000|2022-06-14 14:15:00|4769.8|4768|4768.7|4766.9|4780.6|4778.8|4763.7|4761.9|0
1655216400000|2022-06-14 14:20:00|4767.3|4765.5|4771|4769.2|4780.1|4778.3|4750.5|4748.7|0
1655216700000|2022-06-14 14:25:00|4770.5|4768.7|4764.9|4763.1|4779.6|4777.8|4761.9|4760.1|0
1655217000000|2022-06-14 14:30:00|4765.3|4763.5|4779.6|4777.8|4782.4|4780.6|4753.7|4751.9|0
1655217300000|2022-06-14 14:35:00|4779.8|4778|4788|4786.2|4793.3|4791.5|4775.4|4773.6|0
1655217600000|2022-06-14 14:40:00|4785.7|4783.9|4771.4|4769.6|4791.7|4789.9|4759.8|4758|0
1655217900000|2022-06-14 14:45:00|4771.5|4769.7|4815.5|4813.7|4815.5|4813.7|4768.1|4766.3|0
1655218200000|2022-06-14 14:50:00|4815.7|4813.9|4805.6|4803.8|4823.8|4822|4804.8|4803|0
1655218500000|2022-06-14 14:55:00|4803.8|4802|4798.5|4796.7|4808.3|4806.5|4795.5|4793.7|0
1655218800000|2022-06-14 15:00:00|4798.2|4796.4|4802.2|4800.4|4811.6|4809.8|4795.4|4793.6|0
1655219100000|2022-06-14 15:05:00|4803|4801.2|4788.5|4786.7|4803.1|4801.3|4782.2|4780.4|0
1655219400000|2022-06-14 15:10:00|4787.9|4786.1|4789.1|4787.3|4792.5|4790.7|4783.9|4782.1|0
1655219700000|2022-06-14 15:15:00|4788.3|4786.5|4791.2|4789.4|4791.3|4789.5|4777.7|4775.9|0
1655220000000|2022-06-14 15:20:00|4790.6|4788.8|4813.6|4811.8|4813.6|4811.8|4785.3|4783.5|0
1655220300000|2022-06-14 15:25:00|4812.9|4811.1|4808.8|4807|4818.4|4816.6|4806|4804.2|0
1655220600000|2022-06-14 15:30:00|4808.4|4806.6|4825.1|4823.3|4828.6|4826.8|4800.6|4798.8|0
1655220900000|2022-06-14 15:35:00|4826.5|4824.7|4817.4|4815.6|4832.8|4831|4814.7|4812.9|0
1655221200000|2022-06-14 15:40:00|4817.2|4815.4|4829.7|4827.9|4831.3|4829.5|4815|4813.2|0
1655221500000|2022-06-14 15:45:00|4829.3|4827.5|4829.1|4827.3|4840.1|4838.3|4825.2|4823.4|0
1655221800000|2022-06-14 15:50:00|4828.9|4827.1|4836.2|4834.4|4838.1|4836.3|4822.2|4820.4|0
1655222100000|2022-06-14 15:55:00|4836.7|4834.9|4843.2|4841.4|4848.7|4846.9|4834.4|4832.6|0
1655222400000|2022-06-14 16:00:00|4840.4|4838.6|4826.2|4824.4|4840.5|4838.7|4823.3|4821.5|0
1655222700000|2022-06-14 16:05:00|4824.2|4822.4|4822.8|4821|4826.9|4825.1|4818.7|4816.9|0
1655223000000|2022-06-14 16:10:00|4822.7|4820.9|4817.7|4815.9|4827.8|4826|4817.2|4815.4|0
1655223300000|2022-06-14 16:15:00|4816.7|4814.9|4834|4832.2|4836.4|4834.6|4811.3|4809.5|0
1655223600000|2022-06-14 16:20:00|4834.8|4833|4832.2|4830.4|4838.4|4836.6|4827.7|4825.9|0
1655223900000|2022-06-14 16:25:00|4832.7|4830.9|4825.8|4824|4832.7|4830.9|4825.4|4823.6|0
1655224200000|2022-06-14 16:30:00|4826|4824.2|4814.2|4812.4|4828|4826.2|4814.2|4812.4|0
1655224500000|2022-06-14 16:35:00|4814|4812.2|4807.5|4805.7|4814.3|4812.5|4803|4801.2|0
1655224800000|2022-06-14 16:40:00|4806.9|4805.1|4813.6|4811.8|4814.9|4813.1|4803.4|4801.6|0
1655225100000|2022-06-14 16:45:00|4812.4|4810.6|4821.7|4819.9|4821.7|4819.9|4811|4809.2|0
1655225400000|2022-06-14 16:50:00|4821.3|4819.5|4823.6|4821.8|4826.1|4824.3|4814.9|4813.1|0
1655225700000|2022-06-14 16:55:00|4824|4822.2|4830.8|4829|4831.4|4829.6|4823.3|4821.5|0
1655226000000|2022-06-14 17:00:00|4831.4|4829.6|4836.3|4834.5|4836.5|4834.7|4827.6|4825.8|0
1655226300000|2022-06-14 17:05:00|4835.8|4834|4851.8|4850|4853.3|4851.5|4832.4|4830.6|0
1655226600000|2022-06-14 17:10:00|4851.5|4849.7|4851.6|4849.8|4856.1|4854.3|4848.2|4846.4|0
1655226900000|2022-06-14 17:15:00|4851.7|4849.9|4871.5|4869.7|4875.1|4873.3|4850.6|4848.8|0
1655227200000|2022-06-14 17:20:00|4871.8|4870|4872|4870.2|4881.7|4879.9|4867.1|4865.3|0
1655227500000|2022-06-14 17:25:00|4871.5|4869.7|4855.5|4853.7|4871.5|4869.7|4855.5|4853.7|0
1655227800000|2022-06-14 17:30:00|4855.3|4853.5|4842.4|4840.6|4857.1|4855.3|4841.3|4839.5|0
1655228100000|2022-06-14 17:35:00|4841.8|4840|4834.2|4832.4|4845.7|4843.9|4834.1|4832.3|0
1655228400000|2022-06-14 17:40:00|4834.9|4833.1|4826.7|4824.9|4836.4|4834.6|4822.4|4820.6|0
1655228700000|2022-06-14 17:45:00|4827.1|4825.3|4820.9|4819.1|4831.4|4829.6|4815.9|4814.1|0
1655229000000|2022-06-14 17:50:00|4821|4819.2|4824.3|4822.5|4828.7|4826.9|4820.9|4819.1|0
1655229300000|2022-06-14 17:55:00|4823.8|4822|4818.7|4816.9|4827.3|4825.5|4818.2|4816.4|0
1655229600000|2022-06-14 18:00:00|4817.9|4816.1|4824.1|4822.3|4827.2|4825.4|4817.8|4816|0
1655229900000|2022-06-14 18:05:00|4824|4822.2|4831.2|4829.4|4836|4834.2|4821.1|4819.3|0
1655230200000|2022-06-14 18:10:00|4831|4829.2|4822.5|4820.7|4831|4829.2|4817.1|4815.3|0
1655230500000|2022-06-14 18:15:00|4822.4|4820.6|4827.5|4825.7|4828.4|4826.6|4821.5|4819.7|0
1655230800000|2022-06-14 18:20:00|4827.8|4826|4828|4826.2|4835.1|4833.3|4825.1|4823.3|0
1655231100000|2022-06-14 18:25:00|4827.2|4825.4|4831.7|4829.9|4833|4831.2|4823.5|4821.7|0
1655231400000|2022-06-14 18:30:00|4831.5|4829.7|4831|4829.2|4832.4|4830.6|4821.8|4820|0
1655231700000|2022-06-14 18:35:00|4831.1|4829.3|4834.1|4832.3|4838.3|4836.5|4828.1|4826.3|0
1655232000000|2022-06-14 18:40:00|4832.8|4831|4820.9|4819.1|4834.1|4832.3|4819.5|4817.7|0
1655232300000|2022-06-14 18:45:00|4821|4819.2|4810.2|4808.4|4827.2|4825.4|4808.7|4806.9|0
1655232600000|2022-06-14 18:50:00|4809.9|4808.1|4807.8|4806|4813.5|4811.7|4805|4803.2|0
1655232900000|2022-06-14 18:55:00|4807.4|4805.6|4802.6|4800.8|4809|4807.2|4802.1|4800.3|0
1655233200000|2022-06-14 19:00:00|4802.1|4800.3|4800.6|4798.8|4804.5|4802.7|4797.7|4795.9|0
1655233500000|2022-06-14 19:05:00|4800.5|4798.7|4782.8|4781|4800.6|4798.8|4782.6|4780.8|0
1655233800000|2022-06-14 19:10:00|4782.6|4780.8|4776.7|4774.9|4792.4|4790.6|4772.9|4771.1|0
1655234100000|2022-06-14 19:15:00|4776.8|4775|4774.4|4772.6|4779.6|4777.8|4770|4768.2|0
1655234400000|2022-06-14 19:20:00|4774.7|4772.9|4781.5|4779.7|4786|4784.2|4774.7|4772.9|0
1655234700000|2022-06-14 19:25:00|4781.8|4780|4809.4|4807.6|4810.7|4808.9|4781.2|4779.4|0
1655235000000|2022-06-14 19:30:00|4809.5|4807.7|4816.3|4814.5|4825.5|4823.7|4809|4807.2|0
1655235300000|2022-06-14 19:35:00|4816.8|4815|4833.4|4831.6|4840.1|4838.3|4815.9|4814.1|0
1655235600000|2022-06-14 19:40:00|4833.3|4831.5|4830.4|4828.6|4844.6|4842.8|4829.6|4827.8|0
1655235900000|2022-06-14 19:45:00|4832|4830.2|4843.6|4841.8|4847.7|4845.9|4827.4|4825.6|0
1655236200000|2022-06-14 19:50:00|4846.1|4844.3|4831.4|4829.6|4846.1|4844.3|4827|4825.2|0
1655236500000|2022-06-14 19:55:00|4830.1|4828.3|4829.8|4828|4833.8|4832|4825.6|4823.8|0
1655236800000|2022-06-14 20:00:00|4830.4|4827.4|4827.6|4824.6|4835.9|4832.9|4823.6|4820.6|0
1655237100000|2022-06-14 20:05:00|4827.1|4824.1|4831.2|4828.2|4831.6|4828.6|4827.1|4824.1|0
1655237400000|2022-06-14 20:10:00|4831.1|4828.1|4830.9|4827.9|4832.7|4829.7|4830.9|4827.9|0
1655237700000|2022-06-14 20:15:00|4830.8|4827.8|4828.7|4825.7|4831.1|4828.1|4828.6|4825.6|0
1655238000000|2022-06-14 20:20:00|4828.8|4825.8|4828.7|4825.7|4829|4826|4828|4825|0
1655238300000|2022-06-14 20:25:00|4828.5|4825.5|4827.4|4824.4|4828.9|4825.9|4827.4|4824.4|0
1655238600000|2022-06-14 20:30:00|4827.5|4824.5|4829.7|4826.7|4829.8|4826.8|4827.3|4824.3|0
1655238900000|2022-06-14 20:35:00|4829.8|4826.8|4829.5|4826.5|4830.2|4827.2|4829.1|4826.1|0
1655239200000|2022-06-14 20:40:00|4830|4827|4832.4|4829.4|4832.8|4829.8|4829.3|4826.3|0
1655239500000|2022-06-14 20:45:00|4832.6|4829.6|4834.8|4831.8|4834.8|4831.8|4832.3|4829.3|0
1655239800000|2022-06-14 20:50:00|4834.7|4831.7|4835.6|4832.6|4835.9|4832.9|4834.6|4831.6|0
1655240100000|2022-06-14 20:55:00|4835.5|4832.5|4834.2|4831.2|4835.5|4832.5|4834|4831|0
1655240400000|2022-06-14 21:00:00|4834.4|4831.4|4834.2|4831.2|4834.8|4831.8|4833.9|4830.9|0
1655240700000|2022-06-14 21:05:00|4834.3|4831.3|4834|4831|4834.4|4831.4|4833.9|4830.9|0
1655241000000|2022-06-14 21:10:00|4833.9|4830.9|4833.5|4830.5|4834|4831|4833|4830|0
1655241300000|2022-06-14 21:15:00|4833.7|4830.7|4833.6|4830.6|4834.6|4831.6|4833.3|4830.3|0
1655241600000|2022-06-14 21:20:00|4833.5|4830.5|4833.4|4830.4|4833.8|4830.8|4833.4|4830.4|0
1655241900000|2022-06-14 21:25:00|4833.5|4830.5|4833|4830|4833.6|4830.6|4833|4830|0
1655242200000|2022-06-14 21:30:00|4832.9|4829.9|4832.1|4829.1|4833.1|4830.1|4832|4829|0
1655242500000|2022-06-14 21:35:00|4832.2|4829.2|4831.1|4828.1|4832.2|4829.2|4830.8|4827.8|0
1655242800000|2022-06-14 21:40:00|4831.3|4828.3|4832.3|4829.3|4832.3|4829.3|4831.2|4828.2|0
1655243100000|2022-06-14 21:45:00|4832.4|4829.4|4831.8|4828.8|4832.7|4829.7|4831.7|4828.7|0
1655243400000|2022-06-14 21:50:00|4831.9|4828.9|4832.2|4829.2|4833.1|4830.1|4831.7|4828.7|0
1655243700000|2022-06-14 21:55:00|4832.1|4829.1|4831.9|4828.9|4832.2|4829.2|4831.6|4828.6|0
1655244000000|2022-06-14 22:00:00|4832.3|4829.3|4838.7|4835.7|4838.8|4835.8|4832|4829|0
1655244300000|2022-06-14 22:05:00|4839.1|4836.1|4839.4|4836.4|4842.1|4839.1|4839.1|4836.1|0
1655244600000|2022-06-14 22:10:00|4839.5|4836.5|4841.4|4838.4|4842.3|4839.3|4839.2|4836.2|0
1655244900000|2022-06-14 22:15:00|4841.3|4838.3|4841.3|4838.3|4842.8|4839.8|4840.1|4837.1|0
1655245200000|2022-06-14 22:20:00|4841.4|4838.4|4842.9|4839.9|4844.5|4841.5|4840.7|4837.7|0
1655245500000|2022-06-14 22:25:00|4843.1|4840.1|4843.7|4840.7|4844|4841|4842|4839|0
1655245800000|2022-06-14 22:30:00|4843.6|4840.6|4845.9|4842.9|4845.9|4842.9|4843.5|4840.5|0
1655246100000|2022-06-14 22:35:00|4846|4843|4847.8|4844.8|4847.9|4844.9|4845.8|4842.8|0
1655246400000|2022-06-14 22:40:00|4847.5|4844.5|4850|4847|4850.5|4847.5|4847.4|4844.4|0
1655246700000|2022-06-14 22:45:00|4850.1|4847.1|4848.9|4845.9|4851.1|4848.1|4848.1|4845.1|0
1655247000000|2022-06-14 22:50:00|4848.8|4845.8|4846.7|4843.7|4849.1|4846.1|4846.3|4843.3|0
1655247300000|2022-06-14 22:55:00|4846.8|4843.8|4846.4|4843.4|4847.2|4844.2|4846.3|4843.3|0
1655247600000|2022-06-14 23:00:00|4846.5|4843.5|4846.8|4843.8|4846.9|4843.9|4845.7|4842.7|0
1655247900000|2022-06-14 23:05:00|4846.9|4843.9|4845.9|4842.9|4846.9|4843.9|4845.7|4842.7|0
1655248200000|2022-06-14 23:10:00|4845.8|4842.8|4842.4|4839.4|4845.9|4842.9|4842.1|4839.1|0
1655248500000|2022-06-14 23:15:00|4842.5|4839.5|4840.9|4837.9|4842.9|4839.9|4840.7|4837.7|0
1655248800000|2022-06-14 23:20:00|4841|4838|4844.4|4841.4|4844.5|4841.5|4840.7|4837.7|0
1655249100000|2022-06-14 23:25:00|4844.6|4841.6|4846.7|4843.7|4847.1|4844.1|4844.6|4841.6|0
1655249400000|2022-06-14 23:30:00|4846.6|4843.6|4848.5|4845.5|4848.5|4845.5|4846.2|4843.2|0
1655249700000|2022-06-14 23:35:00|4848.6|4845.6|4849.5|4846.5|4849.5|4846.5|4847.2|4844.2|0
1655250000000|2022-06-14 23:40:00|4849.7|4846.7|4852.2|4849.2|4852.2|4849.2|4849.7|4846.7|0
1655250300000|2022-06-14 23:45:00|4852.3|4849.3|4854.2|4851.2|4854.2|4851.2|4850.9|4847.9|0
1655250600000|2022-06-14 23:50:00|4855|4852|4859.2|4856.2|4862|4859|4854.6|4851.6|0
1655250900000|2022-06-14 23:55:00|4859.1|4856.1|4870.7|4865.7|4872.7|4869.7|4859.1|4856.1|0
1655251200000|2022-06-15 00:00:00|4870.6|4865.6|4871|4866|4871.7|4866.7|4867.9|4862.9|0
1655251500000|2022-06-15 00:05:00|4870.9|4865.9|4867.3|4862.3|4870.9|4865.9|4864|4859|0
1655251800000|2022-06-15 00:10:00|4867.4|4862.4|4865.2|4860.2|4867.8|4862.8|4864|4859|0
1655252100000|2022-06-15 00:15:00|4864.6|4859.6|4867.6|4862.6|4869.3|4864.3|4862.4|4857.4|0
1655252400000|2022-06-15 00:20:00|4867.9|4862.9|4865|4860|4868.3|4863.3|4862.3|4857.3|0
1655252700000|2022-06-15 00:25:00|4865.1|4860.1|4863.1|4858.1|4865.9|4860.9|4861.4|4856.4|0
1655253000000|2022-06-15 00:30:00|4862.9|4857.9|4863.9|4858.9|4867.5|4862.5|4861.5|4856.5|0
1655253300000|2022-06-15 00:35:00|4863.8|4858.8|4865.9|4860.9|4867.1|4862.1|4861.2|4856.2|0
1655253600000|2022-06-15 00:40:00|4866.3|4861.3|4863.3|4858.3|4866.9|4861.9|4862.6|4857.6|0
1655253900000|2022-06-15 00:45:00|4863.4|4858.4|4861.3|4856.3|4863.9|4858.9|4859.2|4854.2|0
1655254200000|2022-06-15 00:50:00|4861.2|4856.2|4857.1|4852.1|4861.2|4856.2|4854.7|4849.7|0
1655254500000|2022-06-15 00:55:00|4857.6|4852.6|4859.6|4854.6|4860.6|4855.6|4855.6|4850.6|0
1655254800000|2022-06-15 01:00:00|4859.5|4854.5|4864.2|4859.2|4866.7|4861.7|4858.7|4853.7|0
1655255100000|2022-06-15 01:05:00|4864|4859|4863.6|4858.6|4864.2|4859.2|4857.4|4852.4|0
1655255400000|2022-06-15 01:10:00|4863.5|4858.5|4862.5|4857.5|4866.3|4861.3|4862|4857|0
1655255700000|2022-06-15 01:15:00|4861.9|4856.9|4862.9|4857.9|4865.5|4860.5|4859.5|4854.5|0
1655256000000|2022-06-15 01:20:00|4863|4858|4870.1|4865.1|4870.1|4865.1|4862|4857|0
1655256300000|2022-06-15 01:25:00|4869.9|4864.9|4870.3|4865.3|4876.5|4871.5|4868.6|4863.6|0
1655256600000|2022-06-15 01:30:00|4870.2|4865.2|4873.3|4868.3|4873.6|4868.6|4868.5|4863.5|0
1655256900000|2022-06-15 01:35:00|4873.4|4868.4|4873.5|4868.5|4873.7|4868.7|4868.4|4863.4|0
1655257200000|2022-06-15 01:40:00|4873.4|4868.4|4875.2|4870.2|4875.6|4870.6|4870.9|4865.9|0
1655257500000|2022-06-15 01:45:00|4875.3|4870.3|4874.6|4869.6|4877.4|4872.4|4870.7|4865.7|0
1655257800000|2022-06-15 01:50:00|4874.5|4869.5|4865.5|4860.5|4875.2|4870.2|4864.4|4859.4|0
1655258100000|2022-06-15 01:55:00|4865.6|4860.6|4867.4|4862.4|4868.8|4863.8|4865|4860|0
1655258400000|2022-06-15 02:00:00|4867.2|4862.2|4869.4|4864.4|4870.9|4865.9|4865.7|4860.7|0
1655258700000|2022-06-15 02:05:00|4869.6|4864.6|4870.3|4865.3|4870.9|4865.9|4866.8|4861.8|0
1655259000000|2022-06-15 02:10:00|4870.1|4865.1|4870.5|4865.5|4870.9|4865.9|4868.7|4863.7|0
1655259300000|2022-06-15 02:15:00|4870.4|4865.4|4870.2|4865.2|4871|4866|4867.4|4862.4|0
1655259600000|2022-06-15 02:20:00|4870.3|4865.3|4870.5|4865.5|4871.9|4866.9|4868.3|4863.3|0
1655259900000|2022-06-15 02:25:00|4870.7|4865.7|4867.7|4862.7|4871.9|4866.9|4867.5|4862.5|0
1655260200000|2022-06-15 02:30:00|4867.8|4862.8|4869.6|4864.6|4870.5|4865.5|4866.9|4861.9|0
1655260500000|2022-06-15 02:35:00|4869.8|4864.8|4873.2|4868.2|4873.3|4868.3|4869.6|4864.6|0
1655260800000|2022-06-15 02:40:00|4873.3|4868.3|4876.6|4871.6|4876.8|4871.8|4872.8|4867.8|0
1655261100000|2022-06-15 02:45:00|4876.5|4871.5|4872.5|4867.5|4877.7|4872.7|4871.6|4866.6|0
1655261400000|2022-06-15 02:50:00|4872.7|4867.7|4871.3|4866.3|4872.7|4867.7|4870.6|4865.6|0
1655261700000|2022-06-15 02:55:00|4871.7|4866.7|4871.1|4866.1|4874.9|4869.9|4870.7|4865.7|0
1655262000000|2022-06-15 03:00:00|4871.2|4866.2|4872|4867|4874.3|4869.3|4870.9|4865.9|0
1655262300000|2022-06-15 03:05:00|4872.1|4867.1|4873.1|4868.1|4875.4|4870.4|4871.3|4866.3|0
1655262600000|2022-06-15 03:10:00|4872.9|4867.9|4874.6|4869.6|4875.8|4870.8|4872.8|4867.8|0
1655262900000|2022-06-15 03:15:00|4875.3|4870.3|4873.7|4868.7|4875.8|4870.8|4871.3|4866.3|0
1655263200000|2022-06-15 03:20:00|4873.8|4868.8|4870.8|4865.8|4873.9|4868.9|4868.9|4863.9|0
1655263500000|2022-06-15 03:25:00|4870.6|4865.6|4872.1|4867.1|4872.2|4867.2|4868.4|4863.4|0
1655263800000|2022-06-15 03:30:00|4871.9|4866.9|4869.3|4864.3|4871.9|4866.9|4868.7|4863.7|0
1655264100000|2022-06-15 03:35:00|4868.9|4863.9|4867.5|4862.5|4869.8|4864.8|4865.8|4860.8|0
1655264400000|2022-06-15 03:40:00|4867.4|4862.4|4867.4|4862.4|4868.1|4863.1|4866.5|4861.5|0
1655264700000|2022-06-15 03:45:00|4867.5|4862.5|4867.5|4862.5|4868.4|4863.4|4866.2|4861.2|0
1655265000000|2022-06-15 03:50:00|4867.4|4862.4|4864.2|4859.2|4867.7|4862.7|4863.3|4858.3|0
1655265300000|2022-06-15 03:55:00|4864.5|4859.5|4861.5|4856.5|4865.7|4860.7|4861.2|4856.2|0
1655265600000|2022-06-15 04:00:00|4861.4|4856.4|4862.1|4857.1|4862.7|4857.7|4860.6|4855.6|0
1655265900000|2022-06-15 04:05:00|4862.2|4857.2|4861.1|4856.1|4863.2|4858.2|4861|4856|0
1655266200000|2022-06-15 04:10:00|4861|4856|4860.8|4855.8|4862.5|4857.5|4860.4|4855.4|0
1655266500000|2022-06-15 04:15:00|4860.9|4855.9|4863.5|4858.5|4864.3|4859.3|4860.9|4855.9|0
1655266800000|2022-06-15 04:20:00|4863.6|4858.6|4864.4|4859.4|4864.9|4859.9|4861.9|4856.9|0
1655267100000|2022-06-15 04:25:00|4864.6|4859.6|4860.4|4855.4|4864.8|4859.8|4859.6|4854.6|0
1655267400000|2022-06-15 04:30:00|4860.3|4855.3|4856.4|4851.4|4860.8|4855.8|4855.2|4850.2|0
1655267700000|2022-06-15 04:35:00|4856.5|4851.5|4860.2|4855.2|4860.8|4855.8|4856.2|4851.2|0
1655268000000|2022-06-15 04:40:00|4860.1|4855.1|4862.1|4857.1|4862.9|4857.9|4859.9|4854.9|0
1655268300000|2022-06-15 04:45:00|4862.5|4857.5|4859.6|4854.6|4862.5|4857.5|4859|4854|0
1655268600000|2022-06-15 04:50:00|4859.5|4854.5|4855.7|4850.7|4859.6|4854.6|4855.3|4850.3|0
1655268900000|2022-06-15 04:55:00|4855.8|4850.8|4853.2|4848.2|4856.2|4851.2|4850.6|4845.6|0
1655269200000|2022-06-15 05:00:00|4853.4|4848.4|4852.3|4847.3|4857|4852|4851|4846|0
1655269500000|2022-06-15 05:05:00|4852.2|4847.2|4853.6|4848.6|4855.7|4850.7|4849.7|4844.7|0
1655269800000|2022-06-15 05:10:00|4853.8|4848.8|4851.5|4846.5|4854.6|4849.6|4849.2|4844.2|0
1655270100000|2022-06-15 05:15:00|4851.7|4846.7|4854.6|4849.6|4855.4|4850.4|4851.1|4846.1|0
1655270400000|2022-06-15 05:20:00|4854.8|4849.8|4847.1|4842.1|4856.7|4851.7|4847|4842|0
1655270700000|2022-06-15 05:25:00|4847.4|4842.4|4846.6|4841.6|4848.2|4843.2|4842.7|4837.7|0
1655271000000|2022-06-15 05:30:00|4846.5|4841.5|4845.4|4840.4|4849.4|4844.4|4844.5|4839.5|0
1655271300000|2022-06-15 05:35:00|4845.5|4840.5|4849.1|4844.1|4849.1|4844.1|4844.6|4839.6|0
1655271600000|2022-06-15 05:40:00|4849|4844|4852.6|4847.6|4852.6|4847.6|4846.2|4841.2|0
1655271900000|2022-06-15 05:45:00|4852.5|4847.5|4864.1|4859.1|4864.5|4859.5|4851.9|4846.9|0
1655272200000|2022-06-15 05:50:00|4864|4859|4870.1|4865.1|4871.8|4866.8|4862|4857|0
1655272500000|2022-06-15 05:55:00|4870|4865|4866.6|4861.6|4875.4|4870.4|4866.6|4861.6|0
1655272800000|2022-06-15 06:00:00|4866.2|4861.2|4866.5|4861.5|4871.5|4866.5|4861.1|4856.1|0
1655273100000|2022-06-15 06:05:00|4866.6|4861.6|4873.6|4868.6|4874.7|4869.7|4865.9|4860.9|0
1655273400000|2022-06-15 06:10:00|4873.5|4868.5|4870.1|4865.1|4875.1|4870.1|4868.9|4863.9|0
1655273700000|2022-06-15 06:15:00|4870|4865|4870.6|4865.6|4872.4|4867.4|4865.6|4860.6|0
1655274000000|2022-06-15 06:20:00|4870.5|4865.5|4876.4|4871.4|4878.5|4873.5|4870.3|4865.3|0
1655274300000|2022-06-15 06:25:00|4876.3|4871.3|4876.3|4871.3|4878.8|4873.8|4871.2|4866.2|0
1655274600000|2022-06-15 06:30:00|4876.5|4871.5|4873|4868|4876.6|4871.6|4869.4|4864.4|0
1655274900000|2022-06-15 06:35:00|4873.1|4868.1|4873|4868|4875.9|4870.9|4869.8|4864.8|0
1655275200000|2022-06-15 06:40:00|4872.8|4867.8|4872.8|4867.8|4874.1|4869.1|4870|4865|0
1655275500000|2022-06-15 06:45:00|4872.6|4867.6|4867.3|4862.3|4873|4868|4866.8|4861.8|0
1655275800000|2022-06-15 06:50:00|4866.9|4861.9|4870.9|4865.9|4871.3|4866.3|4865.2|4860.2|0
1655276100000|2022-06-15 06:55:00|4870.7|4865.7|4868.7|4863.7|4874.6|4869.6|4868.7|4863.7|0
1655276400000|2022-06-15 07:00:00|4869|4864|4866.2|4861.2|4874.9|4869.9|4864.8|4859.8|0
1655276700000|2022-06-15 07:05:00|4865.8|4860.8|4861.2|4856.2|4867.1|4862.1|4858.3|4853.3|0
1655277000000|2022-06-15 07:10:00|4861.3|4856.3|4858.9|4853.9|4864.9|4859.9|4858.6|4853.6|0
1655277300000|2022-06-15 07:15:00|4859.3|4854.3|4866.2|4861.2|4869|4864|4859.1|4854.1|0
1655277600000|2022-06-15 07:20:00|4866.3|4861.3|4859.7|4854.7|4866.3|4861.3|4857.8|4852.8|0
1655277900000|2022-06-15 07:25:00|4859.5|4854.5|4863|4858|4863|4858|4855.5|4850.5|0
1655278200000|2022-06-15 07:30:00|4862.9|4857.9|4867.7|4862.7|4870|4865|4857.3|4852.3|0
1655278500000|2022-06-15 07:35:00|4867.9|4862.9|4872.6|4867.6|4873.6|4868.6|4866|4861|0
1655278800000|2022-06-15 07:40:00|4872.4|4867.4|4869.3|4864.3|4875.3|4870.3|4866.9|4861.9|0
1655279100000|2022-06-15 07:45:00|4869.4|4864.4|4857.2|4852.2|4869.6|4864.6|4850.3|4845.3|0
1655279400000|2022-06-15 07:50:00|4857.1|4852.1|4869.6|4864.6|4871.1|4866.1|4855.6|4850.6|0
1655279700000|2022-06-15 07:55:00|4869.7|4864.7|4872.6|4867.6|4873.8|4868.8|4869.3|4864.3|0
1655280000000|2022-06-15 08:00:00|4872.5|4867.5|4868.2|4865.2|4883.1|4880.1|4867.8|4864.6|0
1655280300000|2022-06-15 08:05:00|4868.6|4865.6|4880.6|4877.6|4883.8|4880.8|4867.2|4864.2|0
1655280600000|2022-06-15 08:10:00|4880.7|4877.7|4875.5|4872.5|4881.1|4878.1|4873.3|4870.3|0
1655280900000|2022-06-15 08:15:00|4875.1|4872.1|4878.1|4875.1|4879.2|4876.2|4874.5|4871.5|0
1655281200000|2022-06-15 08:20:00|4878.2|4875.2|4878.9|4875.9|4880.5|4877.5|4877.2|4874.2|0
1655281500000|2022-06-15 08:25:00|4879|4876|4889.4|4886.4|4890|4887|4879|4876|0
1655281800000|2022-06-15 08:30:00|4889.1|4886.1|4894.1|4891.1|4894.3|4891.3|4888.3|4885.3|0
1655282100000|2022-06-15 08:35:00|4894|4891|4891.8|4888.8|4894.1|4891.1|4889.4|4886.4|0
1655282400000|2022-06-15 08:40:00|4891.9|4888.9|4890.1|4887.1|4893.4|4890.4|4889.7|4886.7|0
1655282700000|2022-06-15 08:45:00|4890|4887|4881|4878|4890|4887|4880.5|4877.5|0
1655283000000|2022-06-15 08:50:00|4880.8|4877.8|4883.2|4880.2|4883.3|4880.3|4877.7|4874.7|0
1655283300000|2022-06-15 08:55:00|4883|4880|4880.2|4877.2|4885.8|4882.8|4879.6|4876.6|0
1655283600000|2022-06-15 09:00:00|4880.4|4877.4|4873.4|4870.4|4880.5|4877.5|4871.9|4868.9|0
1655283900000|2022-06-15 09:05:00|4872.5|4869.5|4874.3|4871.3|4875.2|4872.2|4872.5|4869.5|0
1655284200000|2022-06-15 09:10:00|4874.2|4871.2|4863.3|4860.3|4874.2|4871.2|4861.7|4858.7|0
1655284500000|2022-06-15 09:15:00|4863.8|4860.8|4865.7|4862.7|4869|4866|4863.2|4860.2|0
1655284800000|2022-06-15 09:20:00|4865.8|4862.8|4864.4|4861.4|4866.4|4863.4|4864|4861|0
1655285100000|2022-06-15 09:25:00|4865.1|4862.1|4869.9|4866.9|4871.2|4868.2|4865.1|4862.1|0
1655285400000|2022-06-15 09:30:00|4869.7|4866.7|4875.4|4872.4|4875.7|4872.7|4869.7|4866.7|0
1655285700000|2022-06-15 09:35:00|4875.3|4872.3|4869.7|4866.7|4875.3|4872.3|4868.4|4865.4|0
1655286000000|2022-06-15 09:40:00|4869.6|4866.6|4874.2|4871.2|4875.9|4872.9|4869.3|4866.3|0
1655286300000|2022-06-15 09:45:00|4874.1|4871.1|4875|4872|4877.8|4874.8|4873.8|4870.8|0
1655286600000|2022-06-15 09:50:00|4874.9|4871.9|4873.9|4870.9|4875.7|4872.7|4871.9|4868.9|0
1655286900000|2022-06-15 09:55:00|4873.6|4870.6|4876.3|4873.3|4876.4|4873.4|4872.4|4869.4|0
1655287200000|2022-06-15 10:00:00|4876.7|4873.7|4871.9|4868.9|4876.8|4873.8|4870.5|4867.5|0
1655287500000|2022-06-15 10:05:00|4871.3|4868.3|4870.3|4867.3|4871.9|4868.9|4868.5|4865.5|0
1655287800000|2022-06-15 10:10:00|4870|4867|4870.8|4867.8|4872.1|4869.1|4870|4867|0
1655288100000|2022-06-15 10:15:00|4870.7|4867.7|4873.4|4870.4|4873.6|4870.6|4870|4867|0
1655288400000|2022-06-15 10:20:00|4873.3|4870.3|4871.9|4868.9|4874.3|4871.3|4871.7|4868.7|0
1655288700000|2022-06-15 10:25:00|4872.2|4869.2|4866.3|4863.3|4872.4|4869.4|4865.2|4862.2|0
1655289000000|2022-06-15 10:30:00|4866.1|4863.1|4866.7|4863.7|4868.2|4865.2|4865.1|4862.1|0
1655289300000|2022-06-15 10:35:00|4866.8|4863.8|4869.7|4866.7|4871.9|4868.9|4865.8|4862.8|0
1655289600000|2022-06-15 10:40:00|4869.8|4866.8|4868.2|4865.2|4870.3|4867.3|4867.7|4864.7|0
1655289900000|2022-06-15 10:45:00|4868.1|4865.1|4862.9|4859.9|4868.6|4865.6|4862.8|4859.8|0
1655290200000|2022-06-15 10:50:00|4864.2|4861.2|4864.9|4861.9|4866.7|4863.7|4863.9|4860.9|0
1655290500000|2022-06-15 10:55:00|4864.7|4861.7|4865.7|4862.7|4867.2|4864.2|4864.1|4861.1|0
1655290800000|2022-06-15 11:00:00|4866|4863|4861.4|4858.4|4867.6|4864.6|4860.4|4857.4|0
1655291100000|2022-06-15 11:05:00|4861.3|4858.3|4864.1|4861.1|4865.5|4862.5|4860.8|4857.8|0
1655291400000|2022-06-15 11:10:00|4863.9|4860.9|4866.3|4863.3|4866.4|4863.4|4863|4860|0
1655291700000|2022-06-15 11:15:00|4866.2|4863.2|4872.3|4869.3|4872.3|4869.3|4865.5|4862.5|0
1655292000000|2022-06-15 11:20:00|4872.5|4869.5|4878.6|4875.6|4878.6|4875.6|4872.5|4869.5|0
1655292300000|2022-06-15 11:25:00|4878.5|4875.5|4882.9|4879.9|4882.9|4879.9|4878.5|4875.5|0
1655292600000|2022-06-15 11:30:00|4882.7|4879.7|4893.9|4890.9|4893.9|4890.9|4881.5|4878.5|0
1655292900000|2022-06-15 11:35:00|4893.7|4890.7|4886.6|4883.6|4893.7|4890.7|4886.4|4883.4|0
1655293200000|2022-06-15 11:40:00|4886.5|4883.5|4889.1|4886.1|4889.4|4886.4|4885.9|4882.9|0
1655293500000|2022-06-15 11:45:00|4888.7|4885.7|4884.7|4881.7|4889|4886|4884.6|4881.6|0
1655293800000|2022-06-15 11:50:00|4884.8|4881.8|4894.1|4891.1|4897.1|4894.1|4884.1|4881.1|0
1655294100000|2022-06-15 11:55:00|4894.5|4891.5|4895.8|4892.8|4895.8|4892.8|4891.7|4888.7|0
1655294400000|2022-06-15 12:00:00|4895.4|4892.4|4889.1|4886.1|4895.4|4892.4|4889.1|4886.1|0
1655294700000|2022-06-15 12:05:00|4889.2|4886.2|4882.5|4879.5|4889.6|4886.6|4882.2|4879.2|0
1655295000000|2022-06-15 12:10:00|4882.6|4879.6|4878.8|4875.8|4884.8|4881.8|4876.5|4873.5|0
1655295300000|2022-06-15 12:15:00|4879|4876|4879.3|4876.3|4880.6|4877.6|4876.8|4873.8|0
1655295600000|2022-06-15 12:20:00|4879.4|4876.4|4882.1|4879.1|4882.7|4879.7|4879.4|4876.4|0
1655295900000|2022-06-15 12:25:00|4881.9|4878.9|4878.1|4875.1|4882.2|4879.2|4877.5|4874.5|0
1655296200000|2022-06-15 12:30:00|4878|4875|4884.7|4881.7|4888.9|4885.9|4877.2|4874.2|0
1655296500000|2022-06-15 12:35:00|4885.1|4882.1|4883.7|4880.7|4886.7|4883.7|4883.7|4880.7|0
1655296800000|2022-06-15 12:40:00|4883.8|4880.8|4886.3|4883.3|4887.7|4884.7|4880.3|4877.3|0
1655297100000|2022-06-15 12:45:00|4886.6|4883.6|4901.6|4898.6|4901.8|4898.8|4885.7|4882.7|0
1655297400000|2022-06-15 12:50:00|4901.4|4898.4|4899|4896|4904.1|4901.1|4898|4895|0
1655297700000|2022-06-15 12:55:00|4898.9|4895.9|4899.3|4896.3|4900|4897|4896.7|4893.7|0
1655298000000|2022-06-15 13:00:00|4899.2|4896.2|4894.2|4891.2|4903.2|4900.2|4894|4891|0
1655298300000|2022-06-15 13:05:00|4894.3|4891.3|4890.3|4887.3|4894.3|4891.3|4889.8|4886.8|0
1655298600000|2022-06-15 13:10:00|4889.6|4886.6|4891|4888|4893.9|4890.9|4887|4884|0
1655298900000|2022-06-15 13:15:00|4891.1|4888.1|4895.8|4892.8|4895.8|4892.8|4887.3|4884.3|0
1655299200000|2022-06-15 13:20:00|4895.7|4892.7|4894.2|4891.2|4896.3|4893.3|4892.9|4889.9|0
1655299500000|2022-06-15 13:25:00|4894.7|4891.7|4887.5|4884.5|4898.1|4895.1|4885.3|4882.3|0
1655299800000|2022-06-15 13:30:00|4888|4885|4882|4880.2|4896.7|4894.9|4862.8|4861|0
1655300100000|2022-06-15 13:35:00|4882.7|4880.9|4888.4|4886.6|4897.6|4895.8|4855.1|4853.3|0
1655300400000|2022-06-15 13:40:00|4888.2|4886.4|4905.2|4903.4|4921.3|4919.5|4888.2|4886.4|0
1655300700000|2022-06-15 13:45:00|4906.3|4904.5|4893|4891.2|4910|4908.2|4884.4|4882.6|0
1655301000000|2022-06-15 13:50:00|4893.3|4891.5|4876.5|4874.7|4905.1|4903.3|4876.1|4874.3|0
1655301300000|2022-06-15 13:55:00|4877.1|4875.3|4882.9|4881.1|4899.1|4897.3|4876|4874.2|0
1655301600000|2022-06-15 14:00:00|4883.8|4882|4914.6|4912.8|4918|4916.2|4875.6|4873.8|0
1655301900000|2022-06-15 14:05:00|4913.9|4912.1|4912.9|4911.1|4927.5|4925.7|4910.8|4909|0
1655302200000|2022-06-15 14:10:00|4914.1|4912.3|4910.3|4908.5|4922.6|4920.8|4905.4|4903.6|0
1655302500000|2022-06-15 14:15:00|4909.2|4907.4|4897.3|4895.5|4923.9|4922.1|4895.8|4894|0
1655302800000|2022-06-15 14:20:00|4896|4894.2|4900.1|4898.3|4903.2|4901.4|4886.6|4884.8|0
1655303100000|2022-06-15 14:25:00|4899.3|4897.5|4899.9|4898.1|4901.6|4899.8|4890.7|4888.9|0
1655303400000|2022-06-15 14:30:00|4900.7|4898.9|4884.6|4882.8|4900.9|4899.1|4876.6|4874.8|0
1655303700000|2022-06-15 14:35:00|4884.8|4883|4883.5|4881.7|4890.8|4889|4876.1|4874.3|0
1655304000000|2022-06-15 14:40:00|4883.1|4881.3|4883.7|4881.9|4893.9|4892.1|4879|4877.2|0
1655304300000|2022-06-15 14:45:00|4882.9|4881.1|4892.4|4890.6|4895.1|4893.3|4874.4|4872.6|0
1655304600000|2022-06-15 14:50:00|4891.9|4890.1|4879.9|4878.1|4894.6|4892.8|4874.8|4873|0
1655304900000|2022-06-15 14:55:00|4879.6|4877.8|4898.9|4897.1|4900.2|4898.4|4879.5|4877.7|0
1655305200000|2022-06-15 15:00:00|4898.6|4896.8|4915.7|4913.9|4915.7|4913.9|4898.6|4896.8|0
1655305500000|2022-06-15 15:05:00|4915.6|4913.8|4913.9|4912.1|4919.7|4917.9|4908|4906.2|0
1655305800000|2022-06-15 15:10:00|4913.8|4912|4914.6|4912.8|4919.7|4917.9|4908|4906.2|0
1655306100000|2022-06-15 15:15:00|4914.2|4912.4|4921.6|4919.8|4926|4924.2|4911.4|4909.6|0
1655306400000|2022-06-15 15:20:00|4921.8|4920|4918.6|4916.8|4922.4|4920.6|4907|4905.2|0
1655306700000|2022-06-15 15:25:00|4918.3|4916.5|4918.8|4917|4922.8|4921|4912.1|4910.3|0
1655307000000|2022-06-15 15:30:00|4918.9|4917.1|4917|4915.2|4923.1|4921.3|4910|4908.2|0
1655307300000|2022-06-15 15:35:00|4916.8|4915|4929.7|4927.9|4935.8|4934|4916.3|4914.5|0
1655307600000|2022-06-15 15:40:00|4928.8|4927|4931.7|4929.9|4932.2|4930.4|4924.9|4923.1|0
1655307900000|2022-06-15 15:45:00|4931.6|4929.8|4932.3|4930.5|4938|4936.2|4929.2|4927.4|0
1655308200000|2022-06-15 15:50:00|4931.9|4930.1|4931.9|4930.1|4932.9|4931.1|4922.9|4921.1|0
1655308500000|2022-06-15 15:55:00|4931.8|4930|4936.2|4934.4|4937.5|4935.7|4929.9|4928.1|0
1655308800000|2022-06-15 16:00:00|4936.4|4934.6|4943.7|4941.9|4947.2|4945.4|4934.7|4932.9|0
1655309100000|2022-06-15 16:05:00|4944|4942.2|4940|4938.2|4945.4|4943.6|4939.5|4937.7|0
1655309400000|2022-06-15 16:10:00|4939.7|4937.9|4946.6|4944.8|4947.1|4945.3|4939.7|4937.9|0
1655309700000|2022-06-15 16:15:00|4946.9|4945.1|4948.4|4946.6|4951.6|4949.8|4944.3|4942.5|0
1655310000000|2022-06-15 16:20:00|4948.5|4946.7|4951.6|4949.8|4954.9|4953.1|4947.7|4945.9|0
1655310300000|2022-06-15 16:25:00|4950.9|4949.1|4949.2|4947.4|4953.1|4951.3|4945.7|4943.9|0
1655310600000|2022-06-15 16:30:00|4949.3|4947.5|4941.2|4939.4|4952|4950.2|4941.2|4939.4|0
1655310900000|2022-06-15 16:35:00|4941.5|4939.7|4934.8|4933|4942.9|4941.1|4932.9|4931.1|0
1655311200000|2022-06-15 16:40:00|4934.5|4932.7|4933.5|4931.7|4937.8|4936|4928.8|4927|0
1655311500000|2022-06-15 16:45:00|4933.4|4931.6|4933.9|4932.1|4935.5|4933.7|4929|4927.2|0
1655311800000|2022-06-15 16:50:00|4934.1|4932.3|4919|4917.2|4934.1|4932.3|4917.6|4915.8|0
1655312100000|2022-06-15 16:55:00|4918.9|4917.1|4909.8|4908|4918.9|4917.1|4907|4905.2|0
1655312400000|2022-06-15 17:00:00|4909.9|4908.1|4920.6|4918.8|4921|4919.2|4909|4907.2|0
1655312700000|2022-06-15 17:05:00|4920.7|4918.9|4915.5|4913.7|4921.9|4920.1|4913.8|4912|0
1655313000000|2022-06-15 17:10:00|4915.6|4913.8|4926.1|4924.3|4929.7|4927.9|4913.7|4911.9|0
1655313300000|2022-06-15 17:15:00|4926|4924.2|4928.4|4926.6|4929|4927.2|4923|4921.2|0
1655313600000|2022-06-15 17:20:00|4928|4926.2|4930.7|4928.9|4932.4|4930.6|4926.3|4924.5|0
1655313900000|2022-06-15 17:25:00|4930.3|4928.5|4932.8|4931|4937.5|4935.7|4929.1|4927.3|0
1655314200000|2022-06-15 17:30:00|4932.6|4930.8|4934.3|4932.5|4939.4|4937.6|4930.5|4928.7|0
1655314500000|2022-06-15 17:35:00|4934|4932.2|4939.3|4937.5|4939.9|4938.1|4930.3|4928.5|0
1655314800000|2022-06-15 17:40:00|4939.2|4937.4|4934.7|4932.9|4939.8|4938|4933.7|4931.9|0
1655315100000|2022-06-15 17:45:00|4934.6|4932.8|4925|4923.2|4934.6|4932.8|4924.2|4922.4|0
1655315400000|2022-06-15 17:50:00|4924.9|4923.1|4933.9|4932.1|4934.3|4932.5|4912.9|4911.1|0
1655315700000|2022-06-15 17:55:00|4933.6|4931.8|4943.7|4941.9|4952.5|4950.7|4933.2|4931.4|0
1655316000000|2022-06-15 18:00:00|4944.6|4942.8|4896.2|4894.4|4976.4|4974.6|4884.2|4882.4|0
1655316300000|2022-06-15 18:05:00|4895.6|4893.8|4893.7|4891.9|4910.9|4909.1|4860.7|4858.9|0
1655316600000|2022-06-15 18:10:00|4893.5|4891.7|4908.9|4907.1|4914.6|4912.8|4874.5|4872.7|0
1655316900000|2022-06-15 18:15:00|4909.3|4907.5|4935.2|4933.4|4946.6|4944.8|4897.3|4895.5|0
1655317200000|2022-06-15 18:20:00|4935.6|4933.8|4906.2|4904.4|4949.7|4947.9|4897.5|4895.7|0
1655317500000|2022-06-15 18:25:00|4911.4|4909.6|4905.2|4903.4|4929.1|4927.3|4902.1|4900.3|0
1655317800000|2022-06-15 18:30:00|4905.3|4903.5|4883.8|4882|4915.7|4913.9|4858.7|4856.9|0
1655318100000|2022-06-15 18:35:00|4883.1|4881.3|4932.5|4930.7|4932.5|4930.7|4877|4875.2|0
1655318400000|2022-06-15 18:40:00|4942.8|4941|5018.2|5016.4|5023.4|5021.6|4942.6|4940.8|0
1655318700000|2022-06-15 18:45:00|5018.6|5016.8|4997|4995.2|5034.8|5033|4992.6|4990.8|0
1655319000000|2022-06-15 18:50:00|4997.1|4995.3|4969.7|4967.9|5012.3|5010.5|4956.2|4954.4|0
1655319300000|2022-06-15 18:55:00|4973.4|4971.6|4958.6|4956.8|4981.4|4979.6|4940.5|4938.7|0
1655319600000|2022-06-15 19:00:00|4957.6|4955.8|4971.7|4969.9|4990.6|4988.8|4954.3|4952.5|0
1655319900000|2022-06-15 19:05:00|4971.8|4970|4985.6|4983.8|4989.5|4987.7|4960.6|4958.8|0
1655320200000|2022-06-15 19:10:00|4985.8|4984|4965.5|4963.7|4994.2|4992.4|4952|4950.2|0
1655320500000|2022-06-15 19:15:00|4962.9|4961.1|4972.6|4970.8|4976.7|4974.9|4949.7|4947.9|0
1655320800000|2022-06-15 19:20:00|4972.9|4971.1|5013.7|5011.9|5015.4|5013.6|4972.9|4971.1|0
1655321100000|2022-06-15 19:25:00|5014.3|5012.5|5025.1|5023.3|5025.6|5023.8|5003.2|5001.4|0
1655321400000|2022-06-15 19:30:00|5025|5023.2|5047.7|5045.9|5051.9|5050.1|5018.5|5016.7|0
1655321700000|2022-06-15 19:35:00|5047.8|5046|5010.7|5008.9|5052.9|5051.1|5007.5|5005.7|0
1655322000000|2022-06-15 19:40:00|5009.7|5007.9|4995.8|4994|5009.7|5007.9|4988.4|4986.6|0
1655322300000|2022-06-15 19:45:00|4994|4992.2|5017.3|5015.5|5017.8|5016|4989|4987.2|0
1655322600000|2022-06-15 19:50:00|5017.4|5015.6|4990.4|4988.6|5017.4|5015.6|4977.8|4976|0
1655322900000|2022-06-15 19:55:00|4990.5|4988.7|4994.4|4992.6|4996.3|4994.5|4986.3|4984.5|0
1655323200000|2022-06-15 20:00:00|4995|4993.2|4996.8|4993.8|4998.5|4995.5|4989.7|4986.7|0
1655323500000|2022-06-15 20:05:00|4996.6|4993.6|5000.2|4997.2|5001.1|4998.1|4996.5|4993.5|0
1655323800000|2022-06-15 20:10:00|5000.1|4997.1|4996.6|4993.6|5000.1|4997.1|4996.6|4993.6|0
1655324100000|2022-06-15 20:15:00|4996.7|4993.7|4991.8|4988.8|4996.7|4993.7|4991.2|4988.2|0
1655324400000|2022-06-15 20:20:00|4991.7|4988.7|4990.4|4987.4|4991.9|4988.9|4988.3|4985.3|0
1655324700000|2022-06-15 20:25:00|4990.2|4987.2|4987.9|4984.9|4990.5|4987.5|4987.9|4984.9|0
1655325000000|2022-06-15 20:30:00|4987.8|4984.8|4991.8|4988.8|4992.1|4989.1|4987.3|4984.3|0
1655325300000|2022-06-15 20:35:00|4991.9|4988.9|4995.2|4992.2|4995.4|4992.4|4991.9|4988.9|0
1655325600000|2022-06-15 20:40:00|4995.1|4992.1|4997.5|4994.5|4997.6|4994.6|4994.5|4991.5|0
1655325900000|2022-06-15 20:45:00|4997.3|4994.3|4997.9|4994.9|4998|4995|4996.3|4993.3|0
1655326200000|2022-06-15 20:50:00|4997.8|4994.8|4999.2|4996.2|4999.2|4996.2|4997.8|4994.8|0
1655326500000|2022-06-15 20:55:00|4999.3|4996.3|4997.1|4994.1|5000.4|4997.4|4997.1|4994.1|0
1655326800000|2022-06-15 21:00:00|4997.2|4994.2|4999.3|4996.3|4999.3|4996.3|4996.9|4993.9|0
1655327100000|2022-06-15 21:05:00|4999.8|4996.8|5003.9|5000.9|5003.9|5000.9|4999.7|4996.7|0
1655327400000|2022-06-15 21:10:00|5004|5001|5004.8|5001.8|5004.9|5001.9|5003.1|5000.1|0
1655327700000|2022-06-15 21:15:00|5004.5|5001.5|5006.7|5003.7|5007.6|5004.6|5004.5|5001.5|0
1655328000000|2022-06-15 21:20:00|5006.6|5003.6|5007.7|5004.7|5007.7|5004.7|5006.1|5003.1|0
1655328300000|2022-06-15 21:25:00|5007.6|5004.6|5008.6|5005.6|5008.9|5005.9|5007.3|5004.3|0
1655328600000|2022-06-15 21:30:00|5008.5|5005.5|5011.5|5008.5|5011.5|5008.5|5008.5|5005.5|0
1655328900000|2022-06-15 21:35:00|5011.3|5008.3|5013.3|5010.3|5013.3|5010.3|5010.8|5007.8|0
1655329200000|2022-06-15 21:40:00|5013.2|5010.2|5011.5|5008.5|5014|5011|5009.6|5006.6|0
1655329500000|2022-06-15 21:45:00|5011.4|5008.4|5014.6|5011.6|5014.8|5011.8|5011.1|5008.1|0
1655329800000|2022-06-15 21:50:00|5014.7|5011.7|5016.9|5013.9|5017.6|5014.6|5014.7|5011.7|0
1655330100000|2022-06-15 21:55:00|5017.1|5014.1|5017.8|5014.8|5018.4|5015.4|5017.1|5014.1|0
1655330400000|2022-06-15 22:00:00|5017.7|5014.7|5016.5|5013.5|5017.8|5014.8|5015.6|5012.6|0
1655330700000|2022-06-15 22:05:00|5016.2|5013.2|5018.2|5015.2|5018.6|5015.6|5016.1|5013.1|0
1655331000000|2022-06-15 22:10:00|5018.3|5015.3|5025.9|5022.9|5026.7|5023.7|5018.2|5015.2|0
1655331300000|2022-06-15 22:15:00|5026|5023|5036.1|5033.1|5036.3|5033.3|5026|5023|0
1655331600000|2022-06-15 22:20:00|5036.6|5033.6|5037.2|5034.2|5037.2|5034.2|5035|5032|0
1655331900000|2022-06-15 22:25:00|5037.1|5034.1|5038.8|5035.8|5039.1|5036.1|5036.3|5033.3|0
1655332200000|2022-06-15 22:30:00|5039.6|5036.6|5043.1|5040.1|5043.1|5040.1|5037.2|5034.2|0
1655332500000|2022-06-15 22:35:00|5043|5040|5041.7|5038.7|5043.4|5040.4|5039.9|5036.9|0
1655332800000|2022-06-15 22:40:00|5041.6|5038.6|5039.5|5036.5|5041.7|5038.7|5038.4|5035.4|0
1655333100000|2022-06-15 22:45:00|5039.3|5036.3|5038.7|5035.7|5039.4|5036.4|5038.2|5035.2|0
1655333400000|2022-06-15 22:50:00|5039.5|5036.5|5037.4|5034.4|5039.5|5036.5|5036.7|5033.7|0
1655333700000|2022-06-15 22:55:00|5037.3|5034.3|5034.4|5031.4|5037.3|5034.3|5033.3|5030.3|0
1655334000000|2022-06-15 23:00:00|5034.3|5031.3|5035.2|5032.2|5035.7|5032.7|5034.3|5031.3|0
1655334300000|2022-06-15 23:05:00|5034.9|5031.9|5033.5|5030.5|5035.6|5032.6|5032.8|5029.8|0
1655334600000|2022-06-15 23:10:00|5033.8|5030.8|5033|5030|5035.5|5032.5|5033|5030|0
1655334900000|2022-06-15 23:15:00|5033.5|5030.5|5030.4|5027.4|5033.7|5030.7|5029|5026|0
1655335200000|2022-06-15 23:20:00|5030.3|5027.3|5031.1|5028.1|5031.7|5028.7|5029.7|5026.7|0
1655335500000|2022-06-15 23:25:00|5031.2|5028.2|5032.7|5029.7|5033.1|5030.1|5031|5028|0
1655335800000|2022-06-15 23:30:00|5032.9|5029.9|5031.9|5028.9|5033.8|5030.8|5031.9|5028.9|0
1655336100000|2022-06-15 23:35:00|5032|5029|5036|5033|5036.3|5033.3|5032|5029|0
1655336400000|2022-06-15 23:40:00|5035|5032|5040.7|5037.7|5041|5038|5034.8|5031.8|0
1655336700000|2022-06-15 23:45:00|5040.6|5037.6|5043.2|5040.2|5043.4|5040.4|5040.2|5037.2|0
1655337000000|2022-06-15 23:50:00|5043.3|5040.3|5047.5|5044.5|5047.7|5044.7|5043.1|5040.1|0
1655337300000|2022-06-15 23:55:00|5047.4|5044.4|5050.5|5045.5|5050.9|5046.7|5046.5|5043.5|0
1655337600000|2022-06-16 00:00:00|5050.2|5045.2|5050.6|5045.6|5050.7|5045.7|5044.1|5039.1|0
1655337900000|2022-06-16 00:05:00|5050.7|5045.7|5048.6|5043.6|5050.9|5045.9|5043.8|5038.8|0
1655338200000|2022-06-16 00:10:00|5048.5|5043.5|5050.5|5045.5|5050.8|5045.8|5045.8|5040.8|0
1655338500000|2022-06-16 00:15:00|5050.7|5045.7|5051.6|5046.6|5051.9|5046.9|5046.5|5041.5|0
1655338800000|2022-06-16 00:20:00|5051.4|5046.4|5051.7|5046.7|5053.7|5048.7|5048.6|5043.6|0
1655339100000|2022-06-16 00:25:00|5051.4|5046.4|5052.7|5047.7|5054.7|5049.7|5050.5|5045.5|0
1655339400000|2022-06-16 00:30:00|5052.6|5047.6|5052.8|5047.8|5056|5051|5052.3|5047.3|0
1655339700000|2022-06-16 00:35:00|5052.7|5047.7|5053.9|5048.9|5056|5051|5052.2|5047.2|0
1655340000000|2022-06-16 00:40:00|5053.8|5048.8|5052.9|5047.9|5054.6|5049.6|5052.3|5047.3|0
1655340300000|2022-06-16 00:45:00|5053|5048|5052.3|5047.3|5053.5|5048.5|5051.9|5046.9|0
1655340600000|2022-06-16 00:50:00|5052.4|5047.4|5055.1|5050.1|5055.1|5050.1|5051.7|5046.7|0
1655340900000|2022-06-16 00:55:00|5055|5050|5052.7|5047.7|5055.2|5050.2|5052|5047|0
1655341200000|2022-06-16 01:00:00|5052.6|5047.6|5052.5|5047.5|5053.3|5048.3|5051|5046|0
1655341500000|2022-06-16 01:05:00|5052.6|5047.6|5059.4|5054.4|5060.2|5055.2|5051.8|5046.8|0
1655341800000|2022-06-16 01:10:00|5059.5|5054.5|5070.4|5065.4|5070.6|5065.6|5059.2|5054.2|0
1655342100000|2022-06-16 01:15:00|5070.3|5065.3|5069|5064|5070.5|5065.5|5064.5|5059.5|0
1655342400000|2022-06-16 01:20:00|5068.8|5063.8|5062.9|5057.9|5069|5064|5062.1|5057.1|0
1655342700000|2022-06-16 01:25:00|5062.6|5057.6|5060.7|5055.7|5064.8|5059.8|5060.4|5055.4|0
1655343000000|2022-06-16 01:30:00|5060.4|5055.4|5055.8|5050.8|5060.9|5055.9|5055|5050|0
1655343300000|2022-06-16 01:35:00|5055.9|5050.9|5049.9|5044.9|5057.5|5052.5|5049.3|5044.3|0
1655343600000|2022-06-16 01:40:00|5050|5045|5040.6|5035.6|5050.3|5045.3|5040.5|5035.5|0
1655343900000|2022-06-16 01:45:00|5040.5|5035.5|5041.1|5036.1|5042.4|5037.4|5036|5031|0
1655344200000|2022-06-16 01:50:00|5041.2|5036.2|5041.3|5036.3|5042.7|5037.7|5039|5034|0
1655344500000|2022-06-16 01:55:00|5041.4|5036.4|5040.7|5035.7|5043.8|5038.8|5038.1|5033.1|0
1655344800000|2022-06-16 02:00:00|5040.6|5035.6|5044.3|5039.3|5044.4|5039.4|5040.2|5035.2|0
1655345100000|2022-06-16 02:05:00|5044.4|5039.4|5034.9|5029.9|5044.4|5039.4|5034.4|5029.4|0
1655345400000|2022-06-16 02:10:00|5034.8|5029.8|5034.3|5029.3|5037|5032|5031.6|5026.6|0
1655345700000|2022-06-16 02:15:00|5034.2|5029.2|5032.6|5027.6|5038.8|5033.8|5032.1|5027.1|0
1655346000000|2022-06-16 02:20:00|5032.3|5027.3|5032.5|5027.5|5036.9|5031.9|5032|5027|0
1655346300000|2022-06-16 02:25:00|5032.6|5027.6|5028.1|5023.1|5034.7|5029.7|5026.2|5021.2|0
1655346600000|2022-06-16 02:30:00|5028.3|5023.3|5031.6|5026.6|5034|5029|5027.8|5022.8|0
1655346900000|2022-06-16 02:35:00|5031.7|5026.7|5034|5029|5034.7|5029.7|5031.2|5026.2|0
1655347200000|2022-06-16 02:40:00|5034.1|5029.1|5038|5033|5038.4|5033.4|5032.8|5027.8|0
1655347500000|2022-06-16 02:45:00|5038.1|5033.1|5037.8|5032.8|5040.6|5035.6|5037.5|5032.5|0
1655347800000|2022-06-16 02:50:00|5038|5033|5036.9|5031.9|5040.1|5035.1|5036.5|5031.5|0
1655348100000|2022-06-16 02:55:00|5037|5032|5037.9|5032.9|5038.2|5033.2|5035.6|5030.6|0
1655348400000|2022-06-16 03:00:00|5038.1|5033.1|5037.8|5032.8|5038.5|5033.5|5036.2|5031.2|0
1655348700000|2022-06-16 03:05:00|5037.9|5032.9|5041.1|5036.1|5041.1|5036.1|5037.4|5032.4|0
1655349000000|2022-06-16 03:10:00|5041|5036|5043.6|5038.6|5043.6|5038.6|5039.9|5034.9|0
1655349300000|2022-06-16 03:15:00|5043.4|5038.4|5043|5038|5045.3|5040.3|5041.6|5036.6|0
1655349600000|2022-06-16 03:20:00|5043.1|5038.1|5046.6|5041.6|5047|5042|5042.7|5037.7|0
1655349900000|2022-06-16 03:25:00|5046.7|5041.7|5046.2|5041.2|5047.8|5042.8|5044.7|5039.7|0
1655350200000|2022-06-16 03:30:00|5046.3|5041.3|5043.6|5038.6|5046.6|5041.6|5043.1|5038.1|0
1655350500000|2022-06-16 03:35:00|5043.7|5038.7|5035.7|5030.7|5044.1|5039.1|5034.1|5029.1|0
1655350800000|2022-06-16 03:40:00|5035.6|5030.6|5034.5|5029.5|5036.1|5031.1|5032|5027|0
1655351100000|2022-06-16 03:45:00|5034.4|5029.4|5032.2|5027.2|5036.6|5031.6|5031.6|5026.6|0
1655351400000|2022-06-16 03:50:00|5032.5|5027.5|5028.2|5023.2|5034.5|5029.5|5027.6|5022.6|0
1655351700000|2022-06-16 03:55:00|5028.4|5023.4|5030.5|5025.5|5030.9|5025.9|5026.7|5021.7|0
1655352000000|2022-06-16 04:00:00|5030.6|5025.6|5023.4|5018.4|5033.7|5028.7|5022.8|5017.8|0
1655352300000|2022-06-16 04:05:00|5023.3|5018.3|5024.5|5019.5|5026.1|5021.1|5022.5|5017.5|0
1655352600000|2022-06-16 04:10:00|5024.6|5019.6|5025|5020|5025.7|5020.7|5020.1|5015.1|0
1655352900000|2022-06-16 04:15:00|5025.1|5020.1|5020.5|5015.5|5025.4|5020.4|5020.1|5015.1|0
1655353200000|2022-06-16 04:20:00|5020.4|5015.4|5016.4|5011.4|5024.3|5019.3|5016|5011|0
1655353500000|2022-06-16 04:25:00|5016.3|5011.3|5019.3|5014.3|5021.9|5016.9|5016.2|5011.2|0
1655353800000|2022-06-16 04:30:00|5019.4|5014.4|5024.2|5019.2|5024.8|5019.8|5018.6|5013.6|0
1655354100000|2022-06-16 04:35:00|5024|5019|5024.1|5019.1|5024.5|5019.5|5021.3|5016.3|0
1655354400000|2022-06-16 04:40:00|5024|5019|5017.1|5012.1|5024|5019|5016.3|5011.3|0
1655354700000|2022-06-16 04:45:00|5017.2|5012.2|5017.6|5012.6|5019.1|5014.1|5016.1|5011.1|0
1655355000000|2022-06-16 04:50:00|5017.7|5012.7|5015.7|5010.7|5017.9|5012.9|5014.5|5009.5|0
1655355300000|2022-06-16 04:55:00|5015.9|5010.9|5012.3|5007.3|5019.2|5014.2|5011.5|5006.5|0
1655355600000|2022-06-16 05:00:00|5012.5|5007.5|5009.9|5004.9|5014.9|5009.9|5007.5|5002.5|0
1655355900000|2022-06-16 05:05:00|5010|5005|5002.5|4997.5|5010.3|5005.3|5002.2|4997.2|0
1655356200000|2022-06-16 05:10:00|5002.8|4997.8|4997.6|4992.6|5003.8|4998.8|4994.9|4989.9|0
1655356500000|2022-06-16 05:15:00|4997.7|4992.7|5000.4|4995.4|5002.1|4997.1|4996|4991|0
1655356800000|2022-06-16 05:20:00|5000.3|4995.3|4999.5|4994.5|5003|4998|4998.1|4993.1|0
1655357100000|2022-06-16 05:25:00|4999.3|4994.3|5000.6|4995.6|5006.1|5001.1|4999.3|4994.3|0
1655357400000|2022-06-16 05:30:00|5000.5|4995.5|4992.7|4987.7|5002.9|4997.9|4992.1|4987.1|0
1655357700000|2022-06-16 05:35:00|4992.6|4987.6|4986.8|4981.8|4993.5|4988.5|4986.8|4981.8|0
1655358000000|2022-06-16 05:40:00|4986.9|4981.9|4980.5|4975.5|4988|4983|4978.7|4973.7|0
1655358300000|2022-06-16 05:45:00|4980.3|4975.3|4977.1|4972.1|4980.7|4975.7|4974|4969|0
1655358600000|2022-06-16 05:50:00|4976.7|4971.7|4969.9|4964.9|4977|4972|4968.5|4963.5|0
1655358900000|2022-06-16 05:55:00|4970|4965|4969.3|4964.3|4971.9|4966.9|4969.3|4964.3|0
1655359200000|2022-06-16 06:00:00|4969.2|4964.2|4971.7|4966.7|4980.4|4975.4|4968.5|4963.5|0
1655359500000|2022-06-16 06:05:00|4971.6|4966.6|4972.3|4967.3|4972.4|4967.4|4964.5|4959.5|0
1655359800000|2022-06-16 06:10:00|4972.2|4967.2|4970|4965|4974|4969|4967.2|4962.2|0
1655360100000|2022-06-16 06:15:00|4969.9|4964.9|4966.9|4961.9|4973.8|4968.8|4966.3|4961.3|0
1655360400000|2022-06-16 06:20:00|4966.5|4961.5|4966.5|4961.5|4970.9|4965.9|4965.5|4960.5|0
1655360700000|2022-06-16 06:25:00|4966.4|4961.4|4961.4|4956.4|4970.4|4965.4|4960.7|4955.7|0
1655361000000|2022-06-16 06:30:00|4961.5|4956.5|4945.3|4940.3|4961.7|4956.7|4939|4934|0
1655361300000|2022-06-16 06:35:00|4945|4940|4939|4934|4946|4941|4938.3|4933.3|0
1655361600000|2022-06-16 06:40:00|4938.9|4933.9|4932.8|4927.8|4938.9|4933.9|4924.8|4919.8|0
1655361900000|2022-06-16 06:45:00|4933|4928|4936.1|4931.1|4938.7|4933.7|4932.3|4927.3|0
1655362200000|2022-06-16 06:50:00|4936|4931|4931.2|4926.2|4937.7|4932.7|4930.3|4925.3|0
1655362500000|2022-06-16 06:55:00|4931.3|4926.3|4929.3|4924.3|4933.5|4928.5|4925.7|4920.7|0
1655362800000|2022-06-16 07:00:00|4928.9|4923.9|4931.6|4926.6|4935.2|4930.2|4924.3|4919.3|0
1655363100000|2022-06-16 07:05:00|4932|4927|4927.3|4922.3|4933.7|4928.7|4925.8|4920.8|0
1655363400000|2022-06-16 07:10:00|4927.8|4922.8|4925|4920|4929.1|4924.1|4917.4|4912.4|0
1655363700000|2022-06-16 07:15:00|4924.9|4919.9|4909.8|4904.8|4925.3|4920.3|4903.2|4898.2|0
1655364000000|2022-06-16 07:20:00|4909.9|4904.9|4885.5|4880.5|4911.2|4906.2|4885.2|4880.2|0
1655364300000|2022-06-16 07:25:00|4885.9|4880.9|4894.8|4889.8|4897.3|4892.3|4882.3|4877.3|0
1655364600000|2022-06-16 07:30:00|4895|4890|4865.9|4860.9|4895.4|4890.4|4856.9|4851.9|0
1655364900000|2022-06-16 07:35:00|4866.2|4861.2|4857.2|4852.2|4868.4|4863.4|4845.6|4840.6|0
1655365200000|2022-06-16 07:40:00|4857.4|4852.4|4864.5|4859.5|4865|4860|4849.8|4844.8|0
1655365500000|2022-06-16 07:45:00|4864.4|4859.4|4865.4|4860.4|4872.4|4867.4|4859.2|4854.2|0
1655365800000|2022-06-16 07:50:00|4865.5|4860.5|4862.9|4857.9|4865.5|4860.5|4851.8|4846.8|0
1655366100000|2022-06-16 07:55:00|4862.4|4857.4|4865|4860|4869.6|4864.6|4857.1|4852.1|0
1655366400000|2022-06-16 08:00:00|4865.1|4860.1|4866.6|4863.6|4867.2|4864.2|4845.9|4842.9|0
1655366700000|2022-06-16 08:05:00|4866.7|4863.7|4859.1|4856.1|4866.7|4863.7|4859|4856|0
1655367000000|2022-06-16 08:10:00|4859.5|4856.5|4860.1|4857.1|4860.4|4857.4|4852.3|4849.3|0
1655367300000|2022-06-16 08:15:00|4860.2|4857.2|4861.2|4858.2|4865.9|4862.9|4859.9|4856.9|0
1655367600000|2022-06-16 08:20:00|4860.8|4857.8|4858.6|4855.6|4860.9|4857.9|4854.2|4851.2|0
1655367900000|2022-06-16 08:25:00|4858.2|4855.2|4860.4|4857.4|4865|4862|4858.2|4855.2|0
1655368200000|2022-06-16 08:30:00|4860.5|4857.5|4852.6|4849.6|4860.6|4857.6|4852.5|4849.5|0
1655368500000|2022-06-16 08:35:00|4852.4|4849.4|4850.7|4847.7|4853.5|4850.5|4845.4|4842.4|0
1655368800000|2022-06-16 08:40:00|4850.6|4847.6|4840.6|4837.6|4853|4850|4839.8|4836.8|0
1655369100000|2022-06-16 08:45:00|4840.4|4837.4|4842.9|4839.9|4845|4842|4840.4|4837.4|0
1655369400000|2022-06-16 08:50:00|4842.8|4839.8|4832.9|4829.9|4843.5|4840.5|4829.8|4826.8|0
1655369700000|2022-06-16 08:55:00|4832.8|4829.8|4828.6|4825.6|4833.6|4830.6|4828.6|4825.6|0
1655370000000|2022-06-16 09:00:00|4828.5|4825.5|4819.4|4816.4|4828.5|4825.5|4818.7|4815.7|0
1655370300000|2022-06-16 09:05:00|4819.5|4816.5|4815.1|4812.1|4820.6|4817.6|4814|4811|0
1655370600000|2022-06-16 09:10:00|4815.4|4812.4|4823.2|4820.2|4823.9|4820.9|4815.4|4812.4|0
1655370900000|2022-06-16 09:15:00|4822.9|4819.9|4826.3|4823.3|4831.2|4828.2|4822.9|4819.9|0
1655371200000|2022-06-16 09:20:00|4826.1|4823.1|4829.8|4826.8|4830.2|4827.2|4819.7|4816.7|0
1655371500000|2022-06-16 09:25:00|4830|4827|4829.6|4826.6|4830.4|4827.4|4827.2|4824.2|0
1655371800000|2022-06-16 09:30:00|4829.4|4826.4|4822.4|4819.4|4830.6|4827.6|4820.5|4817.5|0
1655372100000|2022-06-16 09:35:00|4822|4819|4821.7|4818.7|4823.1|4820.1|4818.3|4815.3|0
1655372400000|2022-06-16 09:40:00|4821.8|4818.8|4824.2|4821.2|4825.9|4822.9|4818.2|4815.2|0
1655372700000|2022-06-16 09:45:00|4824.3|4821.3|4827.9|4824.9|4828.7|4825.7|4819.7|4816.7|0
1655373000000|2022-06-16 09:50:00|4827.8|4824.8|4828.3|4825.3|4829.3|4826.3|4824.4|4821.4|0
1655373300000|2022-06-16 09:55:00|4829.6|4826.6|4829.6|4826.6|4832.1|4829.1|4827|4824|0
1655373600000|2022-06-16 10:00:00|4829.5|4826.5|4834.7|4831.7|4835.4|4832.4|4827.2|4824.2|0
1655373900000|2022-06-16 10:05:00|4834.5|4831.5|4838.4|4835.4|4839.5|4836.5|4834.5|4831.5|0
1655374200000|2022-06-16 10:10:00|4838.5|4835.5|4833.4|4830.4|4839.2|4836.2|4833.4|4830.4|0
1655374500000|2022-06-16 10:15:00|4834.1|4831.1|4834.7|4831.7|4835.6|4832.6|4831.9|4828.9|0
1655374800000|2022-06-16 10:20:00|4834.5|4831.5|4825.9|4822.9|4834.5|4831.5|4824.7|4821.7|0
1655375100000|2022-06-16 10:25:00|4826|4823|4823.8|4820.8|4826|4823|4821.9|4818.9|0
1655375400000|2022-06-16 10:30:00|4823.6|4820.6|4819.8|4816.8|4824|4821|4819.7|4816.7|0
1655375700000|2022-06-16 10:35:00|4819.6|4816.6|4821.2|4818.2|4822.5|4819.5|4819.6|4816.6|0
1655376000000|2022-06-16 10:40:00|4821.3|4818.3|4821.7|4818.7|4823.1|4820.1|4820.7|4817.7|0
1655376300000|2022-06-16 10:45:00|4821.8|4818.8|4826.7|4823.7|4826.7|4823.7|4820.3|4817.3|0
1655376600000|2022-06-16 10:50:00|4826.6|4823.6|4825.3|4822.3|4826.9|4823.9|4820.7|4817.7|0
1655376900000|2022-06-16 10:55:00|4825.4|4822.4|4824.6|4821.6|4827.2|4824.2|4822.6|4819.6|0
1655377200000|2022-06-16 11:00:00|4832.9|4829.9|4838|4835|4840.1|4837.1|4832.5|4829.5|0
1655377500000|2022-06-16 11:05:00|4837.8|4834.8|4836.9|4833.9|4843.8|4840.8|4836.1|4833.1|0
1655377800000|2022-06-16 11:10:00|4836.8|4833.8|4831.4|4828.4|4836.9|4833.9|4831.1|4828.1|0
1655378100000|2022-06-16 11:15:00|4831.5|4828.5|4827.3|4824.3|4831.7|4828.7|4826.4|4823.4|0
1655378400000|2022-06-16 11:20:00|4827.2|4824.2|4827|4824|4828.2|4825.2|4824.9|4821.9|0
1655378700000|2022-06-16 11:25:00|4826.6|4823.6|4832.4|4829.4|4836.5|4833.5|4825.9|4822.9|0
1655379000000|2022-06-16 11:30:00|4832.2|4829.2|4832.1|4829.1|4834.1|4831.1|4827.8|4824.8|0
1655379300000|2022-06-16 11:35:00|4832.2|4829.2|4832.3|4829.3|4835.1|4832.1|4831.1|4828.1|0
1655379600000|2022-06-16 11:40:00|4832.2|4829.2|4826.8|4823.8|4832.5|4829.5|4825.3|4822.3|0
1655379900000|2022-06-16 11:45:00|4826.9|4823.9|4819|4816|4826.9|4823.9|4818.5|4815.5|0
1655380200000|2022-06-16 11:50:00|4819.1|4816.1|4820.7|4817.7|4820.7|4817.7|4817.8|4814.8|0
1655380500000|2022-06-16 11:55:00|4820.8|4817.8|4828.5|4825.5|4829.1|4826.1|4819.7|4816.7|0
1655380800000|2022-06-16 12:00:00|4828.2|4825.2|4841.1|4838.1|4843.8|4840.8|4828.1|4825.1|0
1655381100000|2022-06-16 12:05:00|4841|4838|4845.8|4842.8|4846.3|4843.3|4838.7|4835.7|0
1655381400000|2022-06-16 12:10:00|4845.9|4842.9|4849.1|4846.1|4850|4847|4844.4|4841.4|0
1655381700000|2022-06-16 12:15:00|4849|4846|4840.4|4837.4|4852.3|4849.3|4840.3|4837.3|0
1655382000000|2022-06-16 12:20:00|4840.7|4837.7|4852.2|4849.2|4852.2|4849.2|4840.7|4837.7|0
1655382300000|2022-06-16 12:25:00|4852.1|4849.1|4851|4848|4854.2|4851.2|4847.5|4844.5|0
1655382600000|2022-06-16 12:30:00|4851.1|4848.1|4855.6|4852.6|4856.6|4853.6|4850.5|4847.5|0
1655382900000|2022-06-16 12:35:00|4855.1|4852.1|4869.2|4866.2|4871.4|4868.4|4854.1|4851.1|0
1655383200000|2022-06-16 12:40:00|4869|4866|4854.2|4851.2|4869|4866|4853.5|4850.5|0
1655383500000|2022-06-16 12:45:00|4854.3|4851.3|4850.6|4847.6|4856.3|4853.3|4848|4845|0
1655383800000|2022-06-16 12:50:00|4850.5|4847.5|4849|4846|4851.3|4848.3|4848.1|4845.1|0
1655384100000|2022-06-16 12:55:00|4848.7|4845.7|4845.2|4842.2|4849.5|4846.5|4841.9|4838.9|0
1655384400000|2022-06-16 13:00:00|4845.3|4842.3|4844.2|4841.2|4847.2|4844.2|4840.5|4837.5|0
1655384700000|2022-06-16 13:05:00|4843.9|4840.9|4837.6|4834.6|4844.8|4841.8|4833|4830|0
1655385000000|2022-06-16 13:10:00|4837.4|4834.4|4834.2|4831.2|4840|4837|4832.8|4829.8|0
1655385300000|2022-06-16 13:15:00|4834.4|4831.4|4834.4|4831.4|4836|4833|4829.6|4826.6|0
1655385600000|2022-06-16 13:20:00|4834.1|4831.1|4830.1|4827.1|4834.7|4831.7|4828.8|4825.8|0
1655385900000|2022-06-16 13:25:00|4828.5|4825.5|4823.8|4820.8|4830.2|4827.2|4819.3|4816.3|0
1655386200000|2022-06-16 13:30:00|4819.4|4816.4|4793|4791.2|4834.3|4832.5|4789.3|4787.5|0
1655386500000|2022-06-16 13:35:00|4792.5|4790.7|4824.4|4822.6|4830.7|4828.9|4787.6|4785.8|0
1655386800000|2022-06-16 13:40:00|4823.7|4821.9|4823.6|4821.8|4834.1|4832.3|4805|4803.2|0
1655387100000|2022-06-16 13:45:00|4823|4821.2|4836.8|4835|4855.1|4853.3|4817.3|4815.5|0
1655387400000|2022-06-16 13:50:00|4836.5|4834.7|4808|4806.2|4837.3|4835.5|4803.7|4801.9|0
1655387700000|2022-06-16 13:55:00|4807.8|4806|4798.9|4797.1|4819|4817.2|4792.8|4791|0
1655388000000|2022-06-16 14:00:00|4798.2|4796.4|4784.5|4782.7|4798.2|4796.4|4782.7|4780.9|0
1655388300000|2022-06-16 14:05:00|4784|4782.2|4788.7|4786.9|4793.4|4791.6|4778|4776.2|0
1655388600000|2022-06-16 14:10:00|4789.5|4787.7|4784.8|4783|4800.2|4798.4|4776.3|4774.5|0
1655388900000|2022-06-16 14:15:00|4783.4|4781.6|4792|4790.2|4809.3|4807.5|4780.6|4778.8|0
1655389200000|2022-06-16 14:20:00|4791.8|4790|4802|4800.2|4807.4|4805.6|4785.6|4783.8|0
1655389500000|2022-06-16 14:25:00|4801.8|4800|4808.1|4806.3|4816.4|4814.6|4798.2|4796.4|0
1655389800000|2022-06-16 14:30:00|4807.7|4805.9|4798.4|4796.6|4813.2|4811.4|4794.6|4792.8|0
1655390100000|2022-06-16 14:35:00|4797.2|4795.4|4778.2|4776.4|4798.1|4796.3|4777.6|4775.8|0
1655390400000|2022-06-16 14:40:00|4778.1|4776.3|4758.9|4757.1|4778.1|4776.3|4758.7|4756.9|0
1655390700000|2022-06-16 14:45:00|4759.4|4757.6|4753.8|4752|4763|4761.2|4753.5|4751.7|0
1655391000000|2022-06-16 14:50:00|4753.7|4751.9|4760.5|4758.7|4763.8|4762|4746.2|4744.4|0
1655391300000|2022-06-16 14:55:00|4760.6|4758.8|4752.6|4750.8|4767.9|4766.1|4752.2|4750.4|0
1655391600000|2022-06-16 15:00:00|4752|4750.2|4767.7|4765.9|4773.9|4772.1|4751.7|4749.9|0
1655391900000|2022-06-16 15:05:00|4767.4|4765.6|4772.4|4770.6|4772.8|4771|4760|4758.2|0
1655392200000|2022-06-16 15:10:00|4773.5|4771.7|4788.7|4786.9|4791.3|4789.5|4771.2|4769.4|0
1655392500000|2022-06-16 15:15:00|4788.4|4786.6|4780.4|4778.6|4794.5|4792.7|4776.3|4774.5|0
1655392800000|2022-06-16 15:20:00|4780.7|4778.9|4785.5|4783.7|4788.9|4787.1|4771.3|4769.5|0
1655393100000|2022-06-16 15:25:00|4785.6|4783.8|4790.2|4788.4|4799.9|4798.1|4783.6|4781.8|0
1655393400000|2022-06-16 15:30:00|4790.4|4788.6|4783.4|4781.6|4793.9|4792.1|4782.1|4780.3|0
1655393700000|2022-06-16 15:35:00|4782.9|4781.1|4783.6|4781.8|4784.9|4783.1|4773.2|4771.4|0
1655394000000|2022-06-16 15:40:00|4784.3|4782.5|4766.5|4764.7|4785.5|4783.7|4760.2|4758.4|0
1655394300000|2022-06-16 15:45:00|4765.7|4763.9|4761.3|4759.5|4766|4764.2|4752.9|4751.1|0
1655394600000|2022-06-16 15:50:00|4761.1|4759.3|4755.4|4753.6|4763.8|4762|4751.1|4749.3|0
1655394900000|2022-06-16 15:55:00|4756|4754.2|4775.6|4773.8|4775.6|4773.8|4754.8|4753|0
1655395200000|2022-06-16 16:00:00|4775.7|4773.9|4761.3|4759.5|4777.4|4775.6|4760.6|4758.8|0
1655395500000|2022-06-16 16:05:00|4760.9|4759.1|4750.4|4748.6|4763.3|4761.5|4748.7|4746.9|0
1655395800000|2022-06-16 16:10:00|4749.8|4748|4755.5|4753.7|4763|4761.2|4749.6|4747.8|0
1655396100000|2022-06-16 16:15:00|4755|4753.2|4764.3|4762.5|4768.1|4766.3|4755|4753.2|0
1655396400000|2022-06-16 16:20:00|4764.1|4762.3|4768|4766.2|4773.7|4771.9|4759.7|4757.9|0
1655396700000|2022-06-16 16:25:00|4768.1|4766.3|4783.6|4781.8|4786.1|4784.3|4766.5|4764.7|0
1655397000000|2022-06-16 16:30:00|4783.7|4781.9|4779.7|4777.9|4785.8|4784|4768.8|4767|0
1655397300000|2022-06-16 16:35:00|4779.3|4777.5|4773|4771.2|4779.3|4777.5|4765.5|4763.7|0
1655397600000|2022-06-16 16:40:00|4773.1|4771.3|4786.7|4784.9|4791|4789.2|4772.6|4770.8|0
1655397900000|2022-06-16 16:45:00|4787.1|4785.3|4790.3|4788.5|4793.5|4791.7|4781.2|4779.4|0
1655398200000|2022-06-16 16:50:00|4790.5|4788.7|4787.5|4785.7|4794.9|4793.1|4784|4782.2|0
1655398500000|2022-06-16 16:55:00|4786.9|4785.1|4781.1|4779.3|4786.9|4785.1|4773.3|4771.5|0
1655398800000|2022-06-16 17:00:00|4782.5|4780.7|4782|4780.2|4794.2|4792.4|4778.8|4777|0
1655399100000|2022-06-16 17:05:00|4781.8|4780|4789.5|4787.7|4795.2|4793.4|4775.4|4773.6|0
1655399400000|2022-06-16 17:10:00|4790.6|4788.8|4783.9|4782.1|4790.6|4788.8|4778.7|4776.9|0
1655399700000|2022-06-16 17:15:00|4784|4782.2|4777.5|4775.7|4788.2|4786.4|4777.3|4775.5|0
1655400000000|2022-06-16 17:20:00|4777.3|4775.5|4767.5|4765.7|4779.4|4777.6|4766.8|4765|0
1655400300000|2022-06-16 17:25:00|4768.1|4766.3|4783.4|4781.6|4791.4|4789.6|4765.4|4763.6|0
1655400600000|2022-06-16 17:30:00|4783.1|4781.3|4780.3|4778.5|4790.2|4788.4|4771.6|4769.8|0
1655400900000|2022-06-16 17:35:00|4780.5|4778.7|4772.3|4770.5|4782.7|4780.9|4764.9|4763.1|0
1655401200000|2022-06-16 17:40:00|4772.5|4770.7|4754.1|4752.3|4776.4|4774.6|4753.7|4751.9|0
1655401500000|2022-06-16 17:45:00|4754.2|4752.4|4754.6|4752.8|4756.8|4755|4749.5|4747.7|0
1655401800000|2022-06-16 17:50:00|4753.3|4751.5|4749.4|4747.6|4755.6|4753.8|4747.4|4745.6|0
1655402100000|2022-06-16 17:55:00|4750.2|4748.4|4733.6|4731.8|4751.3|4749.5|4732.7|4730.9|0
1655402400000|2022-06-16 18:00:00|4733.7|4731.9|4737.3|4735.5|4740.5|4738.7|4731.7|4729.9|0
1655402700000|2022-06-16 18:05:00|4737.2|4735.4|4725.9|4724.1|4739.5|4737.7|4725.7|4723.9|0
1655403000000|2022-06-16 18:10:00|4725.2|4723.4|4730.9|4729.1|4732.3|4730.5|4723.2|4721.4|0
1655403300000|2022-06-16 18:15:00|4730.6|4728.8|4730.7|4728.9|4733|4731.2|4725.8|4724|0
1655403600000|2022-06-16 18:20:00|4730.4|4728.6|4724.3|4722.5|4732|4730.2|4721.9|4720.1|0
1655403900000|2022-06-16 18:25:00|4724.2|4722.4|4719.2|4717.4|4728|4726.2|4719.2|4717.4|0
1655404200000|2022-06-16 18:30:00|4719.1|4717.3|4725.1|4723.3|4729.7|4727.9|4718.6|4716.8|0
1655404500000|2022-06-16 18:35:00|4725|4723.2|4728.4|4726.6|4730|4728.2|4719.1|4717.3|0
1655404800000|2022-06-16 18:40:00|4727.8|4726|4731.3|4729.5|4740.4|4738.6|4727.5|4725.7|0
1655405100000|2022-06-16 18:45:00|4731.4|4729.6|4714.3|4712.5|4737.1|4735.3|4713.9|4712.1|0
1655405400000|2022-06-16 18:50:00|4717.3|4715.5|4712.5|4710.7|4719.7|4717.9|4710.9|4709.1|0
1655405700000|2022-06-16 18:55:00|4712.6|4710.8|4725.6|4723.8|4726.3|4724.5|4710.1|4708.3|0
1655406000000|2022-06-16 19:00:00|4725.5|4723.7|4741.2|4739.4|4749.2|4747.4|4723.7|4721.9|0
1655406300000|2022-06-16 19:05:00|4740.2|4738.4|4748.5|4746.7|4748.6|4746.8|4730.8|4729|0
1655406600000|2022-06-16 19:10:00|4748.3|4746.5|4737.6|4735.8|4755.5|4753.7|4732.7|4730.9|0
1655406900000|2022-06-16 19:15:00|4735.8|4734|4744.5|4742.7|4745|4743.2|4729|4727.2|0
1655407200000|2022-06-16 19:20:00|4744.8|4743|4746.4|4744.6|4752.1|4750.3|4741.6|4739.8|0
1655407500000|2022-06-16 19:25:00|4746.2|4744.4|4754|4752.2|4761.1|4759.3|4744.4|4742.6|0
1655407800000|2022-06-16 19:30:00|4753.2|4751.4|4727.1|4725.3|4756.2|4754.4|4727.1|4725.3|0
1655408100000|2022-06-16 19:35:00|4727.6|4725.8|4736.3|4734.5|4740.2|4738.4|4727|4725.2|0
1655408400000|2022-06-16 19:40:00|4736.9|4735.1|4732.5|4730.7|4752.4|4750.6|4732|4730.2|0
1655408700000|2022-06-16 19:45:00|4732.3|4730.5|4724.7|4722.9|4738.1|4736.3|4721.3|4719.5|0
1655409000000|2022-06-16 19:50:00|4724.9|4723.1|4738.8|4737|4744.2|4742.4|4724.9|4723.1|0
1655409300000|2022-06-16 19:55:00|4739.1|4737.3|4754.1|4752.3|4754.3|4752.5|4736.8|4735|0
1655409600000|2022-06-16 20:00:00|4753.3|4751.5|4764.9|4761.9|4766.7|4763.7|4753.3|4750.9|0
1655409900000|2022-06-16 20:05:00|4764.7|4761.7|4760.7|4757.7|4771.6|4768.6|4760.7|4757.7|0
1655410200000|2022-06-16 20:10:00|4760.8|4757.8|4770|4767|4770.6|4767.6|4759|4756|0
1655410500000|2022-06-16 20:15:00|4770.2|4767.2|4766|4763|4770.3|4767.3|4765.5|4762.5|0
1655410800000|2022-06-16 20:20:00|4765.9|4762.9|4765.1|4762.1|4766|4763|4764.7|4761.7|0
1655411100000|2022-06-16 20:25:00|4764.9|4761.9|4765.6|4762.6|4765.6|4762.6|4764.1|4761.1|0
1655411400000|2022-06-16 20:30:00|4765.5|4762.5|4765.4|4762.4|4766.3|4763.3|4764.7|4761.7|0
1655411700000|2022-06-16 20:35:00|4765.3|4762.3|4764.3|4761.3|4765.4|4762.4|4764.2|4761.2|0
1655412000000|2022-06-16 20:40:00|4764.1|4761.1|4763.5|4760.5|4764.2|4761.2|4763.3|4760.3|0
1655412300000|2022-06-16 20:45:00|4763.6|4760.6|4767.2|4764.2|4769.6|4766.6|4763.6|4760.6|0
1655412600000|2022-06-16 20:50:00|4767.3|4764.3|4770.7|4767.7|4770.8|4767.8|4767.2|4764.2|0
1655412900000|2022-06-16 20:55:00|4771|4768|4771|4768|4771.4|4768.4|4769.9|4766.9|0
1655413200000|2022-06-16 21:00:00|4770.8|4767.8|4770.9|4767.9|4771.6|4768.6|4770.3|4767.3|0
1655413500000|2022-06-16 21:05:00|4771|4768|4770.1|4767.1|4772|4769|4768.9|4765.9|0
1655413800000|2022-06-16 21:10:00|4770.2|4767.2|4770.7|4767.7|4770.8|4767.8|4769.9|4766.9|0
1655414100000|2022-06-16 21:15:00|4770.6|4767.6|4769.9|4766.9|4770.6|4767.6|4769.8|4766.8|0
1655414400000|2022-06-16 21:20:00|4770|4767|4770.2|4767.2|4770.4|4767.4|4769.4|4766.4|0
1655414700000|2022-06-16 21:25:00|4770.1|4767.1|4769.2|4766.2|4770.4|4767.4|4769.1|4766.1|0
1655415000000|2022-06-16 21:30:00|4769.3|4766.3|4768.6|4765.6|4769.6|4766.6|4768.2|4765.2|0
1655415300000|2022-06-16 21:35:00|4768.5|4765.5|4768.7|4765.7|4768.9|4765.9|4767.7|4764.7|0
1655415600000|2022-06-16 21:40:00|4768.8|4765.8|4767.7|4764.7|4768.8|4765.8|4767.5|4764.5|0
1655415900000|2022-06-16 21:45:00|4767.8|4764.8|4767.8|4764.8|4768.5|4765.5|4767.8|4764.8|0
1655416200000|2022-06-16 21:50:00|4767.3|4764.3|4767.7|4764.7|4767.9|4764.9|4767.3|4764.3|0
1655416500000|2022-06-16 21:55:00|4767.8|4764.8|4769.7|4766.7|4769.8|4766.8|4767.7|4764.7|0
1655416800000|2022-06-16 22:00:00|4770.2|4767.2|4774.6|4771.6|4775.6|4772.6|4770.2|4767.2|0
1655417100000|2022-06-16 22:05:00|4774.3|4771.3|4771.5|4768.5|4776.5|4773.5|4771.5|4768.5|0
1655417400000|2022-06-16 22:10:00|4771.4|4768.4|4767.5|4764.5|4771.6|4768.6|4766.9|4763.9|0
1655417700000|2022-06-16 22:15:00|4767.6|4764.6|4766.3|4763.3|4768.5|4765.5|4766.2|4763.2|0
1655418000000|2022-06-16 22:20:00|4766.2|4763.2|4768.3|4765.3|4769.1|4766.1|4765.6|4762.6|0
1655418300000|2022-06-16 22:25:00|4768.5|4765.5|4769.4|4766.4|4769.5|4766.5|4768.4|4765.4|0
1655418600000|2022-06-16 22:30:00|4769.5|4766.5|4771|4768|4772.8|4769.8|4769.5|4766.5|0
1655418900000|2022-06-16 22:35:00|4770.9|4767.9|4769.6|4766.6|4770.9|4767.9|4769.1|4766.1|0
1655419200000|2022-06-16 22:40:00|4769.7|4766.7|4769.2|4766.2|4770.2|4767.2|4769|4766|0
1655419500000|2022-06-16 22:45:00|4769.1|4766.1|4767.8|4764.8|4769.4|4766.4|4767.7|4764.7|0
1655419800000|2022-06-16 22:50:00|4767.7|4764.7|4767.1|4764.1|4767.9|4764.9|4766.4|4763.4|0
1655420100000|2022-06-16 22:55:00|4767|4764|4761.7|4758.7|4767|4764|4761.7|4758.7|0
1655420400000|2022-06-16 23:00:00|4761.6|4758.6|4763.5|4760.5|4764|4761|4761.6|4758.6|0
1655420700000|2022-06-16 23:05:00|4763.8|4760.8|4763.4|4760.4|4763.9|4760.9|4762.8|4759.8|0
1655421000000|2022-06-16 23:10:00|4763.3|4760.3|4762.7|4759.7|4763.3|4760.3|4761.8|4758.8|0
1655421300000|2022-06-16 23:15:00|4762.8|4759.8|4759.1|4756.1|4762.9|4759.9|4759.1|4756.1|0
1655421600000|2022-06-16 23:20:00|4758.3|4755.3|4751.2|4748.2|4758.3|4755.3|4751.2|4748.2|0
1655421900000|2022-06-16 23:25:00|4751.3|4748.3|4753.1|4750.1|4753.2|4750.2|4748.6|4745.6|0
1655422200000|2022-06-16 23:30:00|4753|4750|4756.5|4753.5|4756.6|4753.6|4751.9|4748.9|0
1655422500000|2022-06-16 23:35:00|4756.4|4753.4|4754.6|4751.6|4756.7|4753.7|4754.3|4751.3|0
1655422800000|2022-06-16 23:40:00|4754.8|4751.8|4753.9|4750.9|4754.8|4751.8|4753.6|4750.6|0
1655423100000|2022-06-16 23:45:00|4753.7|4750.7|4758|4755|4758|4755|4753.7|4750.7|0
1655423400000|2022-06-16 23:50:00|4758.1|4755.1|4759.4|4756.4|4759.9|4756.9|4758.1|4755.1|0
1655423700000|2022-06-16 23:55:00|4759|4756|4760.5|4755.5|4760.5|4757.1|4758.1|4755.1|0
1655424000000|2022-06-17 00:00:00|4760.4|4755.4|4750.8|4745.8|4761.2|4756.2|4747.4|4742.4|0
1655424300000|2022-06-17 00:05:00|4750.7|4745.7|4759.4|4754.4|4759.4|4754.4|4748.6|4743.6|0
1655424600000|2022-06-17 00:10:00|4759.5|4754.5|4768.7|4763.7|4769.3|4764.3|4759.5|4754.5|0
1655424900000|2022-06-17 00:15:00|4768.5|4763.5|4774.4|4769.4|4775.8|4770.8|4768.5|4763.5|0
1655425200000|2022-06-17 00:20:00|4774.3|4769.3|4767.3|4762.3|4774.7|4769.7|4766|4761|0
1655425500000|2022-06-17 00:25:00|4767.8|4762.8|4770.7|4765.7|4772.7|4767.7|4765.4|4760.4|0
1655425800000|2022-06-17 00:30:00|4770.5|4765.5|4759.5|4754.5|4771.3|4766.3|4759.5|4754.5|0
1655426100000|2022-06-17 00:35:00|4758.9|4753.9|4755.7|4750.7|4765.3|4760.3|4755.3|4750.3|0
1655426400000|2022-06-17 00:40:00|4755.8|4750.8|4758.2|4753.2|4762.4|4757.4|4752.3|4747.3|0
1655426700000|2022-06-17 00:45:00|4757.8|4752.8|4760.7|4755.7|4761.9|4756.9|4757.8|4752.8|0
1655427000000|2022-06-17 00:50:00|4760.4|4755.4|4762.8|4757.8|4764.8|4759.8|4759.4|4754.4|0
1655427300000|2022-06-17 00:55:00|4762.9|4757.9|4764|4759|4764.7|4759.7|4759.9|4754.9|0
1655427600000|2022-06-17 01:00:00|4764.2|4759.2|4761.7|4756.7|4766.8|4761.8|4761.1|4756.1|0
1655427900000|2022-06-17 01:05:00|4761.9|4756.9|4766.2|4761.2|4768.7|4763.7|4761.9|4756.9|0
1655428200000|2022-06-17 01:10:00|4766.5|4761.5|4764.6|4759.6|4766.9|4761.9|4761.9|4756.9|0
1655428500000|2022-06-17 01:15:00|4764.5|4759.5|4766|4761|4769.1|4764.1|4764.1|4759.1|0
1655428800000|2022-06-17 01:20:00|4766.2|4761.2|4764.5|4759.5|4768.3|4763.3|4761.7|4756.7|0
1655429100000|2022-06-17 01:25:00|4764.6|4759.6|4762.9|4757.9|4765.8|4760.8|4762.7|4757.7|0
1655429400000|2022-06-17 01:30:00|4763.1|4758.1|4769.9|4764.9|4771.6|4766.6|4762.3|4757.3|0
1655429700000|2022-06-17 01:35:00|4770|4765|4769.4|4764.4|4772|4767|4766.1|4761.1|0
1655430000000|2022-06-17 01:40:00|4769.3|4764.3|4775|4770|4776|4771|4768.8|4763.8|0
1655430300000|2022-06-17 01:45:00|4774.9|4769.9|4775.9|4770.9|4777.1|4772.1|4772.9|4767.9|0
1655430600000|2022-06-17 01:50:00|4775.8|4770.8|4781.7|4776.7|4783.9|4778.9|4772.6|4767.6|0
1655430900000|2022-06-17 01:55:00|4781.3|4776.3|4781.3|4776.3|4783.1|4778.1|4779.7|4774.7|0
1655431200000|2022-06-17 02:00:00|4781.4|4776.4|4780.4|4775.4|4783.3|4778.3|4778.7|4773.7|0
1655431500000|2022-06-17 02:05:00|4780.5|4775.5|4777.1|4772.1|4781.5|4776.5|4776.8|4771.8|0
1655431800000|2022-06-17 02:10:00|4776.9|4771.9|4781.2|4776.2|4781.3|4776.3|4776.9|4771.9|0
1655432100000|2022-06-17 02:15:00|4781.1|4776.1|4777.1|4772.1|4781.1|4776.1|4776.4|4771.4|0
1655432400000|2022-06-17 02:20:00|4777|4772|4774.6|4769.6|4777.1|4772.1|4773.3|4768.3|0
1655432700000|2022-06-17 02:25:00|4774.7|4769.7|4774.6|4769.6|4775.7|4770.7|4773.4|4768.4|0
1655433000000|2022-06-17 02:30:00|4774.7|4769.7|4774|4769|4777.2|4772.2|4773.3|4768.3|0
1655433300000|2022-06-17 02:35:00|4773.9|4768.9|4772.5|4767.5|4773.9|4768.9|4771.8|4766.8|0
1655433600000|2022-06-17 02:40:00|4772.3|4767.3|4790|4785|4791.5|4786.5|4769.9|4764.9|0
1655433900000|2022-06-17 02:45:00|4790.1|4785.1|4781.8|4776.8|4791.1|4786.1|4779|4774|0
1655434200000|2022-06-17 02:50:00|4781.9|4776.9|4776.4|4771.4|4781.9|4776.9|4776|4771|0
1655434500000|2022-06-17 02:55:00|4776.5|4771.5|4775.9|4770.9|4777|4772|4771.2|4766.2|0
1655434800000|2022-06-17 03:00:00|4776|4771|4773.3|4768.3|4776.9|4771.9|4770.1|4765.1|0
1655435100000|2022-06-17 03:05:00|4773.4|4768.4|4771.5|4766.5|4776.1|4771.1|4771.3|4766.3|0
1655435400000|2022-06-17 03:10:00|4771.4|4766.4|4779.8|4774.8|4780.5|4775.5|4770.8|4765.8|0
1655435700000|2022-06-17 03:15:00|4779.7|4774.7|4782.7|4777.7|4785|4780|4779.6|4774.6|0
1655436000000|2022-06-17 03:20:00|4782.6|4777.6|4783.8|4778.8|4786.1|4781.1|4780.5|4775.5|0
1655436300000|2022-06-17 03:25:00|4783.9|4778.9|4781.7|4776.7|4787.8|4782.8|4781.3|4776.3|0
1655436600000|2022-06-17 03:30:00|4782.6|4777.6|4781|4776|4785.6|4780.6|4778.4|4773.4|0
1655436900000|2022-06-17 03:35:00|4781.1|4776.1|4782|4777|4784.5|4779.5|4778.8|4773.8|0
1655437200000|2022-06-17 03:40:00|4782.1|4777.1|4781.1|4776.1|4783.5|4778.5|4779.8|4774.8|0
1655437500000|2022-06-17 03:45:00|4780.9|4775.9|4777.9|4772.9|4781.1|4776.1|4776.8|4771.8|0
1655437800000|2022-06-17 03:50:00|4778|4773|4777.1|4772.1|4780.1|4775.1|4777.1|4772.1|0
1655438100000|2022-06-17 03:55:00|4776.9|4771.9|4775.1|4770.1|4778.1|4773.1|4774.6|4769.6|0
1655438400000|2022-06-17 04:00:00|4775.2|4770.2|4776|4771|4778.7|4773.7|4774|4769|0
1655438700000|2022-06-17 04:05:00|4776.1|4771.1|4780.7|4775.7|4782.4|4777.4|4775.4|4770.4|0
1655439000000|2022-06-17 04:10:00|4780.9|4775.9|4781.8|4776.8|4783.9|4778.9|4780.4|4775.4|0
1655439300000|2022-06-17 04:15:00|4781.9|4776.9|4797.6|4792.6|4797.9|4792.9|4781.5|4776.5|0
1655439600000|2022-06-17 04:20:00|4797.3|4792.3|4803.7|4798.7|4803.9|4798.9|4795.7|4790.7|0
1655439900000|2022-06-17 04:25:00|4803.9|4798.9|4807.6|4802.6|4808.8|4803.8|4803.1|4798.1|0
1655440200000|2022-06-17 04:30:00|4807.7|4802.7|4806.1|4801.1|4809.6|4804.6|4805.3|4800.3|0
1655440500000|2022-06-17 04:35:00|4806|4801|4806.9|4801.9|4809.1|4804.1|4805.5|4800.5|0
1655440800000|2022-06-17 04:40:00|4806.8|4801.8|4807.6|4802.6|4808.6|4803.6|4805.1|4800.1|0
1655441100000|2022-06-17 04:45:00|4807.7|4802.7|4813.5|4808.5|4813.6|4808.6|4806.8|4801.8|0
1655441400000|2022-06-17 04:50:00|4813.4|4808.4|4812.7|4807.7|4813.6|4808.6|4810.1|4805.1|0
1655441700000|2022-06-17 04:55:00|4812.8|4807.8|4810.8|4805.8|4813.5|4808.5|4810.2|4805.2|0
1655442000000|2022-06-17 05:00:00|4811|4806|4809|4804|4811.6|4806.6|4808.2|4803.2|0
1655442300000|2022-06-17 05:05:00|4808.8|4803.8|4806.5|4801.5|4810.6|4805.6|4805.2|4800.2|0
1655442600000|2022-06-17 05:10:00|4806.6|4801.6|4811.1|4806.1|4812.6|4807.6|4806.5|4801.5|0
1655442900000|2022-06-17 05:15:00|4810.8|4805.8|4808.4|4803.4|4813.5|4808.5|4807.2|4802.2|0
1655443200000|2022-06-17 05:20:00|4808.3|4803.3|4811.9|4806.9|4814.7|4809.7|4807.4|4802.4|0
1655443500000|2022-06-17 05:25:00|4812|4807|4817.9|4812.9|4818.3|4813.3|4810.6|4805.6|0
1655443800000|2022-06-17 05:30:00|4818.2|4813.2|4816.2|4811.2|4819.1|4814.1|4814.9|4809.9|0
1655444100000|2022-06-17 05:35:00|4816.1|4811.1|4820.2|4815.2|4820.6|4815.6|4815.9|4810.9|0
1655444400000|2022-06-17 05:40:00|4820.1|4815.1|4814.7|4809.7|4820.9|4815.9|4814.1|4809.1|0
1655444700000|2022-06-17 05:45:00|4814.8|4809.8|4809.8|4804.8|4814.8|4809.8|4807.6|4802.6|0
1655445000000|2022-06-17 05:50:00|4810|4805|4809.3|4804.3|4810.2|4805.2|4805.9|4800.9|0
1655445300000|2022-06-17 05:55:00|4809.2|4804.2|4806.5|4801.5|4810.9|4805.9|4806.5|4801.5|0
1655445600000|2022-06-17 06:00:00|4806|4801|4795.2|4790.2|4808.1|4803.1|4794.4|4789.4|0
1655445900000|2022-06-17 06:05:00|4794.9|4789.9|4789.7|4784.7|4794.9|4789.9|4785.7|4780.7|0
1655446200000|2022-06-17 06:10:00|4789.8|4784.8|4784.3|4779.3|4789.9|4784.9|4779.9|4774.9|0
1655446500000|2022-06-17 06:15:00|4784.4|4779.4|4789.5|4784.5|4790.7|4785.7|4783.9|4778.9|0
1655446800000|2022-06-17 06:20:00|4789.4|4784.4|4790.5|4785.5|4791.8|4786.8|4786.7|4781.7|0
1655447100000|2022-06-17 06:25:00|4790.7|4785.7|4798.3|4793.3|4798.9|4793.9|4790.2|4785.2|0
1655447400000|2022-06-17 06:30:00|4798.7|4793.7|4795|4790|4801.3|4796.3|4793.7|4788.7|0
1655447700000|2022-06-17 06:35:00|4794.7|4789.7|4799.2|4794.2|4799.2|4794.2|4793.5|4788.5|0
1655448000000|2022-06-17 06:40:00|4798.6|4793.6|4797|4792|4799.2|4794.2|4793|4788|0
1655448300000|2022-06-17 06:45:00|4797.1|4792.1|4800.8|4795.8|4805.4|4800.4|4796.9|4791.9|0
1655448600000|2022-06-17 06:50:00|4800.5|4795.5|4790.6|4785.6|4801|4796|4789.1|4784.1|0
1655448900000|2022-06-17 06:55:00|4790.5|4785.5|4792.5|4787.5|4795.5|4790.5|4789.7|4784.7|0
1655449200000|2022-06-17 07:00:00|4792.1|4787.1|4789.7|4784.7|4799.8|4794.8|4787.8|4782.8|0
1655449500000|2022-06-17 07:05:00|4789.3|4784.3|4788|4783|4796.8|4791.8|4785.5|4780.5|0
1655449800000|2022-06-17 07:10:00|4787.9|4782.9|4790.2|4785.2|4791.2|4786.2|4782.1|4777.1|0
1655450100000|2022-06-17 07:15:00|4790.4|4785.4|4794.3|4789.3|4795.5|4790.5|4788.8|4783.8|0
1655450400000|2022-06-17 07:20:00|4794.4|4789.4|4812.4|4807.4|4813.4|4808.4|4790.6|4785.6|0
1655450700000|2022-06-17 07:25:00|4811.9|4806.9|4810.2|4805.2|4813.3|4808.3|4808.2|4803.2|0
1655451000000|2022-06-17 07:30:00|4810.4|4805.4|4803.9|4798.9|4811|4806|4802.4|4797.4|0
1655451300000|2022-06-17 07:35:00|4803.7|4798.7|4802.9|4797.9|4806.5|4801.5|4800.4|4795.4|0
1655451600000|2022-06-17 07:40:00|4802.6|4797.6|4799.7|4794.7|4803.6|4798.6|4789.7|4784.7|0
1655451900000|2022-06-17 07:45:00|4799.8|4794.8|4809.2|4804.2|4812.5|4807.5|4798.2|4793.2|0
1655452200000|2022-06-17 07:50:00|4809.1|4804.1|4810.5|4805.5|4813.5|4808.5|4807.5|4802.5|0
1655452500000|2022-06-17 07:55:00|4810.4|4805.4|4813.7|4808.7|4814.8|4809.8|4808.5|4803.5|0
1655452800000|2022-06-17 08:00:00|4813.5|4808.5|4834.2|4831.2|4835.4|4832.4|4810.6|4805.6|0
1655453100000|2022-06-17 08:05:00|4834.1|4831.1|4839.9|4836.9|4842.6|4839.6|4834|4831|0
1655453400000|2022-06-17 08:10:00|4840|4837|4840.7|4837.7|4841.5|4838.5|4834.6|4831.6|0
1655453700000|2022-06-17 08:15:00|4841|4838|4838.2|4835.2|4842.9|4839.9|4832.3|4829.3|0
1655454000000|2022-06-17 08:20:00|4838.4|4835.4|4841.1|4838.1|4842.6|4839.6|4838.1|4835.1|0
1655454300000|2022-06-17 08:25:00|4841.2|4838.2|4841.7|4838.7|4845.1|4842.1|4838.6|4835.6|0
1655454600000|2022-06-17 08:30:00|4841.8|4838.8|4851|4848|4852.3|4849.3|4841.5|4838.5|0
1655454900000|2022-06-17 08:35:00|4850.8|4847.8|4846.1|4843.1|4850.8|4847.8|4845.7|4842.7|0
1655455200000|2022-06-17 08:40:00|4845.9|4842.9|4848.3|4845.3|4849.7|4846.7|4845.6|4842.6|0
1655455500000|2022-06-17 08:45:00|4848.2|4845.2|4842.9|4839.9|4848.2|4845.2|4839.6|4836.6|0
1655455800000|2022-06-17 08:50:00|4843.1|4840.1|4839.8|4836.8|4844|4841|4838.4|4835.4|0
1655456100000|2022-06-17 08:55:00|4839.9|4836.9|4841.9|4838.9|4842.3|4839.3|4839.8|4836.8|0
1655456400000|2022-06-17 09:00:00|4841.2|4838.2|4847.8|4844.8|4848|4845|4840.5|4837.5|0
1655456700000|2022-06-17 09:05:00|4847.9|4844.9|4848.1|4845.1|4849.5|4846.5|4846.1|4843.1|0
1655457000000|2022-06-17 09:10:00|4848.4|4845.4|4847.6|4844.6|4851|4848|4846.9|4843.9|0
1655457300000|2022-06-17 09:15:00|4847.7|4844.7|4845.9|4842.9|4847.8|4844.8|4845.4|4842.4|0
1655457600000|2022-06-17 09:20:00|4845.6|4842.6|4843.5|4840.5|4845.9|4842.9|4842.2|4839.2|0
1655457900000|2022-06-17 09:25:00|4843.3|4840.3|4846.4|4843.4|4848.9|4845.9|4842.4|4839.4|0
1655458200000|2022-06-17 09:30:00|4846.5|4843.5|4844.6|4841.6|4846.5|4843.5|4843.1|4840.1|0
1655458500000|2022-06-17 09:35:00|4844.3|4841.3|4845.5|4842.5|4848.1|4845.1|4843.8|4840.8|0
1655458800000|2022-06-17 09:40:00|4845.6|4842.6|4836.4|4833.4|4845.7|4842.7|4836.3|4833.3|0
1655459100000|2022-06-17 09:45:00|4836.2|4833.2|4834|4831|4836.8|4833.8|4833.6|4830.6|0
1655459400000|2022-06-17 09:50:00|4834.1|4831.1|4843.1|4840.1|4843.1|4840.1|4834.1|4831.1|0
1655459700000|2022-06-17 09:55:00|4843.2|4840.2|4843|4840|4844.2|4841.2|4841.7|4838.7|0
1655460000000|2022-06-17 10:00:00|4842.5|4839.5|4840.4|4837.4|4843.2|4840.2|4839.2|4836.2|0
1655460300000|2022-06-17 10:05:00|4840.2|4837.2|4836.2|4833.2|4840.5|4837.5|4836.2|4833.2|0
1655460600000|2022-06-17 10:10:00|4836.4|4833.4|4839.2|4836.2|4839.7|4836.7|4836.4|4833.4|0
1655460900000|2022-06-17 10:15:00|4839.3|4836.3|4840.4|4837.4|4840.4|4837.4|4838.9|4835.9|0
1655461200000|2022-06-17 10:20:00|4840.3|4837.3|4842.9|4839.9|4843.1|4840.1|4839.2|4836.2|0
1655461500000|2022-06-17 10:25:00|4842.3|4839.3|4863.8|4860.8|4868.6|4865.6|4841.5|4838.5|0
1655461800000|2022-06-17 10:30:00|4864.1|4861.1|4874.5|4871.5|4880.4|4877.4|4864.1|4861.1|0
1655462100000|2022-06-17 10:35:00|4875.2|4872.2|4894.9|4891.9|4896|4893|4874.2|4871.2|0
1655462400000|2022-06-17 10:40:00|4893.9|4890.9|4883.1|4880.1|4898.8|4895.8|4882.6|4879.6|0
1655462700000|2022-06-17 10:45:00|4882.8|4879.8|4893|4890|4894|4891|4879.8|4876.8|0
1655463000000|2022-06-17 10:50:00|4893.3|4890.3|4896.6|4893.6|4896.6|4893.6|4890.7|4887.7|0
1655463300000|2022-06-17 10:55:00|4896.7|4893.7|4900.6|4897.6|4904.3|4901.3|4896.7|4893.7|0
1655463600000|2022-06-17 11:00:00|4896.8|4893.8|4889.5|4886.5|4897.5|4894.5|4888.1|4885.1|0
1655463900000|2022-06-17 11:05:00|4889.4|4886.4|4887.2|4884.2|4889.7|4886.7|4886.6|4883.6|0
1655464200000|2022-06-17 11:10:00|4888.1|4885.1|4888.4|4885.4|4890.2|4887.2|4887.1|4884.1|0
1655464500000|2022-06-17 11:15:00|4888.6|4885.6|4886.4|4883.4|4893|4890|4886.1|4883.1|0
1655464800000|2022-06-17 11:20:00|4886.5|4883.5|4888.5|4885.5|4890.2|4887.2|4884.8|4881.8|0
1655465100000|2022-06-17 11:25:00|4888.3|4885.3|4896.1|4893.1|4896.4|4893.4|4888.3|4885.3|0
1655465400000|2022-06-17 11:30:00|4896.2|4893.2|4896.5|4893.5|4898.6|4895.6|4893.2|4890.2|0
1655465700000|2022-06-17 11:35:00|4896.2|4893.2|4901.3|4898.3|4901.5|4898.5|4894.6|4891.6|0
1655466000000|2022-06-17 11:40:00|4901.4|4898.4|4897.3|4894.3|4903.4|4900.4|4893.5|4890.5|0
1655466300000|2022-06-17 11:45:00|4897.5|4894.5|4892.4|4889.4|4898.3|4895.3|4891.9|4888.9|0
1655466600000|2022-06-17 11:50:00|4892|4889|4888.2|4885.2|4892.8|4889.8|4887.9|4884.9|0
1655466900000|2022-06-17 11:55:00|4888.1|4885.1|4888.3|4885.3|4888.7|4885.7|4884.6|4881.6|0
1655467200000|2022-06-17 12:00:00|4888.4|4885.4|4887.3|4884.3|4890.2|4887.2|4885.1|4882.1|0
1655467500000|2022-06-17 12:05:00|4887.4|4884.4|4885.2|4882.2|4888.1|4885.1|4884.3|4881.3|0
1655467800000|2022-06-17 12:10:00|4885.3|4882.3|4888.9|4885.9|4888.9|4885.9|4884.9|4881.9|0
1655468100000|2022-06-17 12:15:00|4889|4886|4894.9|4891.9|4897|4894|4888.2|4885.2|0
1655468400000|2022-06-17 12:20:00|4894.7|4891.7|4900.1|4897.1|4902.7|4899.7|4893.2|4890.2|0
1655468700000|2022-06-17 12:25:00|4900.2|4897.2|4898.6|4895.6|4900.6|4897.6|4896.5|4893.5|0
1655469000000|2022-06-17 12:30:00|4898.9|4895.9|4896|4893|4901.3|4898.3|4896|4893|0
1655469300000|2022-06-17 12:35:00|4896.1|4893.1|4894.3|4891.3|4898.5|4895.5|4893.8|4890.8|0
1655469600000|2022-06-17 12:40:00|4894|4891|4886.8|4883.8|4894.4|4891.4|4886.5|4883.5|0
1655469900000|2022-06-17 12:45:00|4886.7|4883.7|4876.6|4873.6|4886.7|4883.7|4876.5|4873.5|0
1655470200000|2022-06-17 12:50:00|4876.4|4873.4|4876.4|4873.4|4878.3|4875.3|4874|4871|0
1655470500000|2022-06-17 12:55:00|4876.5|4873.5|4865.9|4862.9|4879.4|4876.4|4865.9|4862.9|0
1655470800000|2022-06-17 13:00:00|4865.7|4862.7|4856|4853|4865.9|4862.9|4855.7|4852.7|0
1655471100000|2022-06-17 13:05:00|4856.4|4853.4|4844.2|4841.2|4857.6|4854.6|4844.2|4841.2|0
1655471400000|2022-06-17 13:10:00|4844.1|4841.1|4842.7|4839.7|4845.8|4842.8|4838|4835|0
1655471700000|2022-06-17 13:15:00|4842.3|4839.3|4851.1|4848.1|4852.7|4849.7|4840.2|4837.2|0
1655472000000|2022-06-17 13:20:00|4850.8|4847.8|4853.5|4850.5|4855.3|4852.3|4849.1|4846.1|0
1655472300000|2022-06-17 13:25:00|4853.9|4850.9|4851.2|4848.2|4866.3|4863.3|4844.7|4841.7|0
1655472600000|2022-06-17 13:30:00|4851.1|4848.1|4865.7|4863.9|4884|4882.2|4850.5|4847.5|0
1655472900000|2022-06-17 13:35:00|4865.8|4864|4850.5|4848.7|4879.3|4877.5|4844.6|4842.8|0
1655473200000|2022-06-17 13:40:00|4850.4|4848.6|4886.9|4885.1|4898.1|4896.3|4850|4848.2|0
1655473500000|2022-06-17 13:45:00|4888.1|4886.3|4881.2|4879.4|4905.9|4904.1|4869.5|4867.7|0
1655473800000|2022-06-17 13:50:00|4881.7|4879.9|4889.8|4888|4898.4|4896.6|4879.3|4877.5|0
1655474100000|2022-06-17 13:55:00|4889.9|4888.1|4873.3|4871.5|4899.5|4897.7|4862.9|4861.1|0
1655474400000|2022-06-17 14:00:00|4873.7|4871.9|4854.7|4852.9|4875.5|4873.7|4841.7|4839.9|0
1655474700000|2022-06-17 14:05:00|4854.9|4853.1|4827.8|4826|4861|4859.2|4826.7|4824.9|0
1655475000000|2022-06-17 14:10:00|4830|4828.2|4839.2|4837.4|4845.3|4843.5|4828.2|4826.4|0
1655475300000|2022-06-17 14:15:00|4837.6|4835.8|4802.3|4800.5|4843.2|4841.4|4799.1|4797.3|0
1655475600000|2022-06-17 14:20:00|4802.8|4801|4793.4|4791.6|4803.7|4801.9|4783.5|4781.7|0
1655475900000|2022-06-17 14:25:00|4793.1|4791.3|4805.1|4803.3|4807.1|4805.3|4791.2|4789.4|0
1655476200000|2022-06-17 14:30:00|4805.3|4803.5|4780.9|4779.1|4811.4|4809.6|4780.7|4778.9|0
1655476500000|2022-06-17 14:35:00|4780.2|4778.4|4781.2|4779.4|4791.2|4789.4|4764.2|4762.4|0
1655476800000|2022-06-17 14:40:00|4780.2|4778.4|4781.9|4780.1|4785.3|4783.5|4768.7|4766.9|0
1655477100000|2022-06-17 14:45:00|4781.1|4779.3|4767.5|4765.7|4781.8|4780|4752.7|4750.9|0
1655477400000|2022-06-17 14:50:00|4764.5|4762.7|4760.3|4758.5|4771.2|4769.4|4754.7|4752.9|0
1655477700000|2022-06-17 14:55:00|4760|4758.2|4766.5|4764.7|4771.9|4770.1|4755.9|4754.1|0
1655478000000|2022-06-17 15:00:00|4765.3|4763.5|4781.7|4779.9|4790.7|4788.9|4749.1|4747.3|0
1655478300000|2022-06-17 15:05:00|4781.3|4779.5|4814.8|4813|4814.9|4813.1|4780.2|4778.4|0
1655478600000|2022-06-17 15:10:00|4815.3|4813.5|4790.8|4789|4816|4814.2|4790.7|4788.9|0
1655478900000|2022-06-17 15:15:00|4790.4|4788.6|4818.4|4816.6|4822.4|4820.6|4790.4|4788.6|0
1655479200000|2022-06-17 15:20:00|4818.1|4816.3|4798.8|4797|4821.1|4819.3|4797.5|4795.7|0
1655479500000|2022-06-17 15:25:00|4798.7|4796.9|4814.2|4812.4|4821|4819.2|4793.2|4791.4|0
1655479800000|2022-06-17 15:30:00|4815.5|4813.7|4811.8|4810|4825.8|4824|4811.8|4810|0
1655480100000|2022-06-17 15:35:00|4810.5|4808.7|4814|4812.2|4815.8|4814|4806.2|4804.4|0
1655480400000|2022-06-17 15:40:00|4814.1|4812.3|4803.8|4802|4824.3|4822.5|4802|4800.2|0
1655480700000|2022-06-17 15:45:00|4803.9|4802.1|4806.5|4804.7|4812.7|4810.9|4795.9|4794.1|0
1655481000000|2022-06-17 15:50:00|4806.8|4805|4795.5|4793.7|4810.4|4808.6|4790.4|4788.6|0
1655481300000|2022-06-17 15:55:00|4795.9|4794.1|4799.8|4798|4806.9|4805.1|4793.9|4792.1|0
1655481600000|2022-06-17 16:00:00|4800|4798.2|4794.1|4792.3|4800|4798.2|4788.6|4786.8|0
1655481900000|2022-06-17 16:05:00|4795|4793.2|4803.3|4801.5|4807.8|4806|4788.9|4787.1|0
1655482200000|2022-06-17 16:10:00|4803.1|4801.3|4816.4|4814.6|4816.9|4815.1|4797.1|4795.3|0
1655482500000|2022-06-17 16:15:00|4816.6|4814.8|4805.7|4803.9|4819.3|4817.5|4804.6|4802.8|0
1655482800000|2022-06-17 16:20:00|4805.3|4803.5|4813.4|4811.6|4815.4|4813.6|4803.5|4801.7|0
1655483100000|2022-06-17 16:25:00|4813.2|4811.4|4809.2|4807.4|4815.6|4813.8|4805.1|4803.3|0
1655483400000|2022-06-17 16:30:00|4809.7|4807.9|4809.6|4807.8|4814.6|4812.8|4801.2|4799.4|0
1655483700000|2022-06-17 16:35:00|4809.2|4807.4|4817.6|4815.8|4817.6|4815.8|4802.2|4800.4|0
1655484000000|2022-06-17 16:40:00|4817.8|4816|4819.4|4817.6|4819.4|4817.6|4807.5|4805.7|0
1655484300000|2022-06-17 16:45:00|4820.9|4819.1|4826.9|4825.1|4827.7|4825.9|4812.4|4810.6|0
1655484600000|2022-06-17 16:50:00|4827.2|4825.4|4817.7|4815.9|4827.2|4825.4|4814.7|4812.9|0
1655484900000|2022-06-17 16:55:00|4817.9|4816.1|4820.2|4818.4|4824.6|4822.8|4813.8|4812|0
1655485200000|2022-06-17 17:00:00|4820.1|4818.3|4834.6|4832.8|4835.3|4833.5|4815.3|4813.5|0
1655485500000|2022-06-17 17:05:00|4833|4831.2|4855.2|4853.4|4856.3|4854.5|4833|4831.2|0
1655485800000|2022-06-17 17:10:00|4855.4|4853.6|4861.3|4859.5|4868.5|4866.7|4847.1|4845.3|0
1655486100000|2022-06-17 17:15:00|4861.5|4859.7|4857|4855.2|4861.5|4859.7|4850.2|4848.4|0
1655486400000|2022-06-17 17:20:00|4856.3|4854.5|4859.8|4858|4859.8|4858|4850.5|4848.7|0
1655486700000|2022-06-17 17:25:00|4860.1|4858.3|4845.6|4843.8|4860.6|4858.8|4843.2|4841.4|0
1655487000000|2022-06-17 17:30:00|4846.5|4844.7|4852.3|4850.5|4852.3|4850.5|4841.4|4839.6|0
1655487300000|2022-06-17 17:35:00|4851.8|4850|4846.3|4844.5|4854|4852.2|4841.7|4839.9|0
1655487600000|2022-06-17 17:40:00|4846.1|4844.3|4847.9|4846.1|4850.5|4848.7|4843|4841.2|0
1655487900000|2022-06-17 17:45:00|4847.8|4846|4835.6|4833.8|4847.9|4846.1|4824.5|4822.7|0
1655488200000|2022-06-17 17:50:00|4836.1|4834.3|4835.7|4833.9|4842.7|4840.9|4834|4832.2|0
1655488500000|2022-06-17 17:55:00|4835.1|4833.3|4841.4|4839.6|4846.6|4844.8|4834|4832.2|0
1655488800000|2022-06-17 18:00:00|4843|4841.2|4844.5|4842.7|4849.8|4848|4840.4|4838.6|0
1655489100000|2022-06-17 18:05:00|4844.3|4842.5|4845|4843.2|4846.6|4844.8|4835.8|4834|0
1655489400000|2022-06-17 18:10:00|4845.8|4844|4847.7|4845.9|4847.7|4845.9|4836.6|4834.8|0
1655489700000|2022-06-17 18:15:00|4846.9|4845.1|4848.8|4847|4854.1|4852.3|4843.5|4841.7|0
1655490000000|2022-06-17 18:20:00|4848.9|4847.1|4851.8|4850|4855.3|4853.5|4848.3|4846.5|0
1655490300000|2022-06-17 18:25:00|4851.9|4850.1|4850.1|4848.3|4856.8|4855|4848|4846.2|0
1655490600000|2022-06-17 18:30:00|4849.1|4847.3|4844.4|4842.6|4849.1|4847.3|4836.8|4835|0
1655490900000|2022-06-17 18:35:00|4845.2|4843.4|4853.3|4851.5|4853.3|4851.5|4841.8|4840|0
1655491200000|2022-06-17 18:40:00|4854.1|4852.3|4851.1|4849.3|4861.2|4859.4|4849.7|4847.9|0
1655491500000|2022-06-17 18:45:00|4850.9|4849.1|4849.4|4847.6|4854.7|4852.9|4844.1|4842.3|0
1655491800000|2022-06-17 18:50:00|4849|4847.2|4846.8|4845|4851|4849.2|4843.6|4841.8|0
1655492100000|2022-06-17 18:55:00|4846.9|4845.1|4845.1|4843.3|4851.6|4849.8|4840.8|4839|0
1655492400000|2022-06-17 19:00:00|4845.5|4843.7|4839.3|4837.5|4852.4|4850.6|4836.1|4834.3|0
1655492700000|2022-06-17 19:05:00|4839.8|4838|4833.9|4832.1|4843.1|4841.3|4832.3|4830.5|0
1655493000000|2022-06-17 19:10:00|4834|4832.2|4817.9|4816.1|4835.5|4833.7|4813.9|4812.1|0
1655493300000|2022-06-17 19:15:00|4817.8|4816|4823.2|4821.4|4826.5|4824.7|4815.2|4813.4|0
1655493600000|2022-06-17 19:20:00|4823.3|4821.5|4839.4|4837.6|4841.4|4839.6|4823.2|4821.4|0
1655493900000|2022-06-17 19:25:00|4839.3|4837.5|4844.6|4842.8|4849|4847.2|4838.8|4837|0
1655494200000|2022-06-17 19:30:00|4845.2|4843.4|4833.9|4832.1|4845.8|4844|4827.8|4826|0
1655494500000|2022-06-17 19:35:00|4834.1|4832.3|4836.7|4834.9|4838|4836.2|4828.9|4827.1|0
1655494800000|2022-06-17 19:40:00|4836.8|4835|4823.3|4821.5|4836.8|4835|4820|4818.2|0
1655495100000|2022-06-17 19:45:00|4823.2|4821.4|4824.5|4822.7|4826.2|4824.4|4817.1|4815.3|0
1655495400000|2022-06-17 19:50:00|4822.2|4820.4|4831.2|4829.4|4832|4830.2|4817.5|4815.7|0
1655495700000|2022-06-17 19:55:00|4832.1|4830.3|4818.5|4816.7|4835.9|4834.1|4818.5|4816.7|0
1655496000000|2022-06-17 20:00:00|4819.1|4816.1|4820.3|4817.3|4826.3|4823.3|4817.1|4814.1|0
1655496300000|2022-06-17 20:05:00|4820.2|4817.2|4822|4819|4822.2|4819.2|4817.8|4814.8|0
1655496600000|2022-06-17 20:10:00|4821.7|4818.7|4817.2|4814.2|4822.1|4819.1|4816.3|4813.3|0
1655496900000|2022-06-17 20:15:00|4817.3|4814.3|4820.2|4817.2|4820.4|4817.4|4816.4|4813.4|0
1655497200000|2022-06-17 20:20:00|4819|4816|4820.8|4817.8|4821.6|4818.6|4818.9|4815.9|0
1655497500000|2022-06-17 20:25:00|4820.9|4817.9|4819.7|4816.7|4821.7|4818.7|4819.6|4816.6|0
1655497800000|2022-06-17 20:30:00|4819.8|4816.8|4817.8|4814.8|4820.3|4817.3|4817.5|4814.5|0
1655498100000|2022-06-17 20:35:00|4818|4815|4815.8|4812.8|4818.3|4815.3|4815.5|4812.5|0
1655498400000|2022-06-17 20:40:00|4816|4813|4815.7|4812.7|4817.9|4814.9|4815.3|4812.3|0
1655498700000|2022-06-17 20:45:00|4815.9|4812.9|4815.1|4812.1|4815.9|4812.9|4814.1|4811.1|0
1655499000000|2022-06-17 20:50:00|4815.2|4812.2|4814.6|4811.6|4815.4|4812.4|4814.1|4811.1|0
1655499300000|2022-06-17 20:55:00|4814.7|4811.7|4815.3|4812.3|4816|4813|4814.1|4811.1|0
1655676000000|2022-06-19 22:00:00|4829.7|4824.7|4849.6|4844.6|4856|4851|4829.7|4824.7|0
1655676300000|2022-06-19 22:05:00|4849.3|4844.3|4841.2|4836.2|4850|4845|4839.1|4834.1|0
1655676600000|2022-06-19 22:10:00|4841.3|4836.3|4849.1|4844.1|4850|4845|4841.2|4836.2|0
1655676900000|2022-06-19 22:15:00|4849.2|4844.2|4854.4|4849.4|4857.6|4852.6|4848.3|4843.3|0
1655677200000|2022-06-19 22:20:00|4854.3|4849.3|4857.5|4852.5|4859.1|4854.1|4852.6|4847.6|0
1655677500000|2022-06-19 22:25:00|4857.9|4852.9|4860.5|4855.5|4866.4|4861.4|4857.5|4852.5|0
1655677800000|2022-06-19 22:30:00|4860.2|4855.2|4865.8|4860.8|4868.8|4863.8|4859|4854|0
1655678100000|2022-06-19 22:35:00|4865.7|4860.7|4874.8|4869.8|4875.4|4870.4|4865.3|4860.3|0
1655678400000|2022-06-19 22:40:00|4874.4|4869.4|4872.6|4867.6|4876.6|4871.6|4870.8|4865.8|0
1655678700000|2022-06-19 22:45:00|4872.7|4867.7|4871.2|4866.2|4875.4|4870.4|4871.2|4866.2|0
1655679000000|2022-06-19 22:50:00|4871|4866|4871.1|4866.1|4873.4|4868.4|4869.5|4864.5|0
1655679300000|2022-06-19 22:55:00|4871.2|4866.2|4875.5|4870.5|4875.9|4870.9|4870.5|4865.5|0
1655679600000|2022-06-19 23:00:00|4875.4|4870.4|4870.6|4865.6|4875.4|4870.4|4869.8|4864.8|0
1655679900000|2022-06-19 23:05:00|4870.5|4865.5|4868.8|4863.8|4871.9|4866.9|4867|4862|0
1655680200000|2022-06-19 23:10:00|4868.7|4863.7|4867.4|4862.4|4871|4866|4866.8|4861.8|0
1655680500000|2022-06-19 23:15:00|4867.6|4862.6|4869.2|4864.2|4869.8|4864.8|4864.3|4859.3|0
1655680800000|2022-06-19 23:20:00|4869.1|4864.1|4869.3|4864.3|4870.1|4865.1|4866.6|4861.6|0
1655681100000|2022-06-19 23:25:00|4869.2|4864.2|4872.5|4867.5|4874.6|4869.6|4869.1|4864.1|0
1655681400000|2022-06-19 23:30:00|4872.4|4867.4|4871.3|4866.3|4872.8|4867.8|4869.7|4864.7|0
1655681700000|2022-06-19 23:35:00|4871.4|4866.4|4870|4865|4874.5|4869.5|4868.5|4863.5|0
1655682000000|2022-06-19 23:40:00|4869.9|4864.9|4871.9|4866.9|4873.5|4868.5|4869.9|4864.9|0
1655682300000|2022-06-19 23:45:00|4871.8|4866.8|4875.9|4870.9|4876.2|4871.2|4871.8|4866.8|0
1655682600000|2022-06-19 23:50:00|4876.1|4871.1|4880.6|4875.6|4882.9|4877.9|4876.1|4871.1|0
1655682900000|2022-06-19 23:55:00|4880.9|4875.9|4879.6|4874.6|4881.8|4876.8|4877.4|4872.4|0
1655683200000|2022-06-20 00:00:00|4879.5|4874.5|4864.5|4859.5|4880.9|4875.9|4864.5|4859.5|0
1655683500000|2022-06-20 00:05:00|4864.3|4859.3|4863.8|4858.8|4867.5|4862.5|4860.5|4855.5|0
1655683800000|2022-06-20 00:10:00|4863.7|4858.7|4854.7|4849.7|4863.9|4858.9|4852.2|4847.2|0
1655684100000|2022-06-20 00:15:00|4854.6|4849.6|4853.3|4848.3|4856|4851|4846.9|4841.9|0
1655684400000|2022-06-20 00:20:00|4853.4|4848.4|4855.3|4850.3|4857.6|4852.6|4849|4844|0
1655684700000|2022-06-20 00:25:00|4855.5|4850.5|4856.1|4851.1|4859.6|4854.6|4855.1|4850.1|0
1655685000000|2022-06-20 00:30:00|4856|4851|4859.7|4854.7|4860|4855|4855.5|4850.5|0
1655685300000|2022-06-20 00:35:00|4859.6|4854.6|4860.4|4855.4|4861.9|4856.9|4857.2|4852.2|0
1655685600000|2022-06-20 00:40:00|4860.3|4855.3|4859.9|4854.9|4862.5|4857.5|4857.2|4852.2|0
1655685900000|2022-06-20 00:45:00|4860|4855|4860|4855|4863.1|4858.1|4858.1|4853.1|0
1655686200000|2022-06-20 00:50:00|4860.1|4855.1|4856|4851|4862.2|4857.2|4855.2|4850.2|0
1655686500000|2022-06-20 00:55:00|4856.1|4851.1|4845.7|4840.7|4859.9|4854.9|4844|4839|0
1655686800000|2022-06-20 01:00:00|4845.6|4840.6|4852.9|4847.9|4854.5|4849.5|4845.1|4840.1|0
1655687100000|2022-06-20 01:05:00|4852.8|4847.8|4851.8|4846.8|4852.9|4847.9|4848.6|4843.6|0
1655687400000|2022-06-20 01:10:00|4851.4|4846.4|4852.4|4847.4|4852.5|4847.5|4847.2|4842.2|0
1655687700000|2022-06-20 01:15:00|4852.2|4847.2|4841.3|4836.3|4852.2|4847.2|4837.4|4832.4|0
1655688000000|2022-06-20 01:20:00|4841.4|4836.4|4836.9|4831.9|4842.9|4837.9|4834.5|4829.5|0
1655688300000|2022-06-20 01:25:00|4836.8|4831.8|4836.3|4831.3|4840.6|4835.6|4834.5|4829.5|0
1655688600000|2022-06-20 01:30:00|4836.2|4831.2|4818.6|4813.6|4836.2|4831.2|4814.3|4809.3|0
1655688900000|2022-06-20 01:35:00|4818.5|4813.5|4818.2|4813.2|4825.1|4820.1|4816.1|4811.1|0
1655689200000|2022-06-20 01:40:00|4817.8|4812.8|4825.8|4820.8|4825.8|4820.8|4813.3|4808.3|0
1655689500000|2022-06-20 01:45:00|4825.7|4820.7|4817|4812|4826.6|4821.6|4816.1|4811.1|0
1655689800000|2022-06-20 01:50:00|4817.4|4812.4|4813|4808|4817.4|4812.4|4809.6|4804.6|0
1655690100000|2022-06-20 01:55:00|4812.7|4807.7|4815.6|4810.6|4817.2|4812.2|4810.8|4805.8|0
1655690400000|2022-06-20 02:00:00|4815.8|4810.8|4817.8|4812.8|4822.1|4817.1|4814.5|4809.5|0
1655690700000|2022-06-20 02:05:00|4817|4812|4824.8|4819.8|4824.8|4819.8|4815.6|4810.6|0
1655691000000|2022-06-20 02:10:00|4824.6|4819.6|4823.8|4818.8|4826.7|4821.7|4821.7|4816.7|0
1655691300000|2022-06-20 02:15:00|4823.7|4818.7|4822.2|4817.2|4825.1|4820.1|4820.3|4815.3|0
1655691600000|2022-06-20 02:20:00|4822.3|4817.3|4819.7|4814.7|4823.3|4818.3|4817.4|4812.4|0
1655691900000|2022-06-20 02:25:00|4820|4815|4817.1|4812.1|4820.5|4815.5|4814.7|4809.7|0
1655692200000|2022-06-20 02:30:00|4817|4812|4825|4820|4825.7|4820.7|4816|4811|0
1655692500000|2022-06-20 02:35:00|4824.9|4819.9|4826.3|4821.3|4828.3|4823.3|4823.4|4818.4|0
1655692800000|2022-06-20 02:40:00|4826.1|4821.1|4835.1|4830.1|4835.2|4830.2|4825|4820|0
1655693100000|2022-06-20 02:45:00|4835.2|4830.2|4832.9|4827.9|4837.7|4832.7|4831.9|4826.9|0
1655693400000|2022-06-20 02:50:00|4833.3|4828.3|4838.1|4833.1|4840.7|4835.7|4832.2|4827.2|0
1655693700000|2022-06-20 02:55:00|4838|4833|4838|4833|4840.5|4835.5|4835|4830|0
1655694000000|2022-06-20 03:00:00|4837.9|4832.9|4844.4|4839.4|4844.4|4839.4|4837.9|4832.9|0
1655694300000|2022-06-20 03:05:00|4844.3|4839.3|4842.8|4837.8|4847.6|4842.6|4841.7|4836.7|0
1655694600000|2022-06-20 03:10:00|4843|4838|4845.3|4840.3|4845.8|4840.8|4840.7|4835.7|0
1655694900000|2022-06-20 03:15:00|4845.4|4840.4|4840.9|4835.9|4845.6|4840.6|4839.4|4834.4|0
1655695200000|2022-06-20 03:20:00|4840.8|4835.8|4836.9|4831.9|4840.8|4835.8|4835.8|4830.8|0
1655695500000|2022-06-20 03:25:00|4836.8|4831.8|4837.8|4832.8|4839.1|4834.1|4835.1|4830.1|0
1655695800000|2022-06-20 03:30:00|4837.7|4832.7|4842|4837|4845.3|4840.3|4836.4|4831.4|0
1655696100000|2022-06-20 03:35:00|4842.2|4837.2|4849.9|4844.9|4853.4|4848.4|4842.2|4837.2|0
1655696400000|2022-06-20 03:40:00|4849.8|4844.8|4847.8|4842.8|4852.9|4847.9|4847.1|4842.1|0
1655696700000|2022-06-20 03:45:00|4848.1|4843.1|4848|4843|4849.5|4844.5|4847.1|4842.1|0
1655697000000|2022-06-20 03:50:00|4847.9|4842.9|4846.3|4841.3|4847.9|4842.9|4843.6|4838.6|0
1655697300000|2022-06-20 03:55:00|4846.4|4841.4|4845.1|4840.1|4848.6|4843.6|4844.5|4839.5|0
1655697600000|2022-06-20 04:00:00|4845.2|4840.2|4844.4|4839.4|4846.4|4841.4|4843|4838|0
1655697900000|2022-06-20 04:05:00|4844.3|4839.3|4843.4|4838.4|4845.8|4840.8|4843.4|4838.4|0
1655698200000|2022-06-20 04:10:00|4843.5|4838.5|4840.3|4835.3|4844|4839|4839.8|4834.8|0
1655698500000|2022-06-20 04:15:00|4840.8|4835.8|4842.9|4837.9|4845.7|4840.7|4840.5|4835.5|0
1655698800000|2022-06-20 04:20:00|4843|4838|4843.8|4838.8|4845.4|4840.4|4842.4|4837.4|0
1655699100000|2022-06-20 04:25:00|4843.7|4838.7|4841|4836|4844.4|4839.4|4840.6|4835.6|0
1655699400000|2022-06-20 04:30:00|4841.1|4836.1|4841.9|4836.9|4843.5|4838.5|4840.8|4835.8|0
1655699700000|2022-06-20 04:35:00|4842.3|4837.3|4843.9|4838.9|4844.8|4839.8|4841.9|4836.9|0
1655700000000|2022-06-20 04:40:00|4843.8|4838.8|4842.5|4837.5|4843.9|4838.9|4841.1|4836.1|0
1655700300000|2022-06-20 04:45:00|4842.4|4837.4|4839.7|4834.7|4843.4|4838.4|4838.7|4833.7|0
1655700600000|2022-06-20 04:50:00|4839.6|4834.6|4837.2|4832.2|4841.2|4836.2|4836.6|4831.6|0
1655700900000|2022-06-20 04:55:00|4837.1|4832.1|4835.4|4830.4|4837.5|4832.5|4833.7|4828.7|0
1655701200000|2022-06-20 05:00:00|4835.5|4830.5|4834.6|4829.6|4838.5|4833.5|4832.7|4827.7|0
1655701500000|2022-06-20 05:05:00|4834.1|4829.1|4838.3|4833.3|4839|4834|4832.5|4827.5|0
1655701800000|2022-06-20 05:10:00|4838.2|4833.2|4834.5|4829.5|4838.2|4833.2|4833|4828|0
1655702100000|2022-06-20 05:15:00|4834.1|4829.1|4843.1|4838.1|4844.1|4839.1|4833.8|4828.8|0
1655702400000|2022-06-20 05:20:00|4843|4838|4842.2|4837.2|4845.7|4840.7|4840.4|4835.4|0
1655702700000|2022-06-20 05:25:00|4842.1|4837.1|4840.8|4835.8|4843.8|4838.8|4839.1|4834.1|0
1655703000000|2022-06-20 05:30:00|4840.2|4835.2|4840.5|4835.5|4843|4838|4839.1|4834.1|0
1655703300000|2022-06-20 05:35:00|4840.7|4835.7|4842.4|4837.4|4845.1|4840.1|4840.4|4835.4|0
1655703600000|2022-06-20 05:40:00|4842.5|4837.5|4847.1|4842.1|4848.7|4843.7|4842.5|4837.5|0
1655703900000|2022-06-20 05:45:00|4846.9|4841.9|4854.3|4849.3|4855.2|4850.2|4845|4840|0
1655704200000|2022-06-20 05:50:00|4854.4|4849.4|4857.3|4852.3|4857.4|4852.4|4853.8|4848.8|0
1655704500000|2022-06-20 05:55:00|4857.5|4852.5|4863.3|4858.3|4863.3|4858.3|4856.7|4851.7|0
1655704800000|2022-06-20 06:00:00|4863.4|4858.4|4861.6|4856.6|4865.5|4860.5|4861.4|4856.4|0
1655705100000|2022-06-20 06:05:00|4861.7|4856.7|4863.5|4858.5|4864.7|4859.7|4861.3|4856.3|0
1655705400000|2022-06-20 06:10:00|4863.4|4858.4|4865.1|4860.1|4865.2|4860.2|4861.2|4856.2|0
1655705700000|2022-06-20 06:15:00|4865|4860|4867.4|4862.4|4869.1|4864.1|4864.2|4859.2|0
1655706000000|2022-06-20 06:20:00|4867.5|4862.5|4866.5|4861.5|4870.1|4865.1|4866.5|4861.5|0
1655706300000|2022-06-20 06:25:00|4866.6|4861.6|4866.9|4861.9|4869|4864|4866.3|4861.3|0
1655706600000|2022-06-20 06:30:00|4867.1|4862.1|4865.3|4860.3|4867.2|4862.2|4863.6|4858.6|0
1655706900000|2022-06-20 06:35:00|4865.5|4860.5|4867.6|4862.6|4867.9|4862.9|4865.2|4860.2|0
1655707200000|2022-06-20 06:40:00|4867.7|4862.7|4860.2|4855.2|4867.7|4862.7|4860.1|4855.1|0
1655707500000|2022-06-20 06:45:00|4860.3|4855.3|4865.7|4860.7|4867|4862|4860.2|4855.2|0
1655707800000|2022-06-20 06:50:00|4865.6|4860.6|4869.4|4864.4|4869.9|4864.9|4864.4|4859.4|0
1655708100000|2022-06-20 06:55:00|4869.5|4864.5|4869|4864|4872.1|4867.1|4868.2|4863.2|0
1655708400000|2022-06-20 07:00:00|4869.1|4864.1|4867.6|4862.6|4877.3|4872.3|4865.8|4860.8|0
1655708700000|2022-06-20 07:05:00|4867.2|4862.2|4856.1|4851.1|4868.3|4863.3|4855.9|4850.9|0
1655709000000|2022-06-20 07:10:00|4856|4851|4857.9|4852.9|4857.9|4852.9|4852.8|4847.8|0
1655709300000|2022-06-20 07:15:00|4858|4853|4853.7|4848.7|4858.6|4853.6|4848.9|4843.9|0
1655709600000|2022-06-20 07:20:00|4853.8|4848.8|4859.5|4854.5|4859.8|4854.8|4852.9|4847.9|0
1655709900000|2022-06-20 07:25:00|4859.6|4854.6|4862.5|4857.5|4864|4859|4856.8|4851.8|0
1655710200000|2022-06-20 07:30:00|4862.7|4857.7|4862.4|4857.4|4865.7|4860.7|4861|4856|0
1655710500000|2022-06-20 07:35:00|4862.5|4857.5|4866.5|4861.5|4867.1|4862.1|4859.9|4854.9|0
1655710800000|2022-06-20 07:40:00|4866.4|4861.4|4862.6|4857.6|4867.4|4862.4|4860.3|4855.3|0
1655711100000|2022-06-20 07:45:00|4862.7|4857.7|4858.8|4853.8|4863.9|4858.9|4856|4851|0
1655711400000|2022-06-20 07:50:00|4858.6|4853.6|4860.4|4855.4|4864.6|4859.6|4857.4|4852.4|0
1655711700000|2022-06-20 07:55:00|4860.3|4855.3|4865.5|4860.5|4866.1|4861.1|4859.9|4854.9|0
1655712000000|2022-06-20 08:00:00|4865.6|4860.6|4863.8|4858.8|4867.7|4862.7|4861.9|4856.9|0
1655712300000|2022-06-20 08:05:00|4864|4859|4865.6|4860.6|4867.7|4862.7|4862|4857|0
1655712600000|2022-06-20 08:10:00|4865.5|4860.5|4864.7|4859.7|4866.8|4861.8|4863.3|4858.3|0
1655712900000|2022-06-20 08:15:00|4864.6|4859.6|4872.4|4867.4|4874.8|4869.8|4864.3|4859.3|0
1655713200000|2022-06-20 08:20:00|4872.5|4867.5|4874.1|4869.1|4875|4870|4868.9|4863.9|0
1655713500000|2022-06-20 08:25:00|4874.2|4869.2|4874.4|4869.4|4875.2|4870.2|4872.1|4867.1|0
1655713800000|2022-06-20 08:30:00|4874.5|4869.5|4876.7|4871.7|4877.3|4872.3|4872.4|4867.4|0
1655714100000|2022-06-20 08:35:00|4876.5|4871.5|4881|4876|4881|4876|4872.1|4867.1|0
1655714400000|2022-06-20 08:40:00|4881.2|4876.2|4881.9|4876.9|4885|4880|4880.7|4875.7|0
1655714700000|2022-06-20 08:45:00|4882|4877|4883.3|4878.3|4884.2|4879.2|4881.7|4876.7|0
1655715000000|2022-06-20 08:50:00|4883.2|4878.2|4883.9|4878.9|4884.8|4879.8|4880.6|4875.6|0
1655715300000|2022-06-20 08:55:00|4883.5|4878.5|4882.4|4877.4|4885|4880|4881.6|4876.6|0
1655715600000|2022-06-20 09:00:00|4882.5|4877.5|4877.6|4872.6|4882.5|4877.5|4877.3|4872.3|0
1655715900000|2022-06-20 09:05:00|4877.3|4872.3|4873.1|4868.1|4878|4873|4871.8|4866.8|0
1655716200000|2022-06-20 09:10:00|4873.2|4868.2|4872.8|4867.8|4873.7|4868.7|4871|4866|0
1655716500000|2022-06-20 09:15:00|4872.3|4867.3|4874|4869|4875.6|4870.6|4870.7|4865.7|0
1655716800000|2022-06-20 09:20:00|4873.8|4868.8|4874.9|4869.9|4875.2|4870.2|4870.6|4865.6|0
1655717100000|2022-06-20 09:25:00|4875|4870|4874.2|4869.2|4876.8|4871.8|4873.6|4868.6|0
1655717400000|2022-06-20 09:30:00|4874.4|4869.4|4873.1|4868.1|4877|4872|4872.3|4867.3|0
1655717700000|2022-06-20 09:35:00|4873.2|4868.2|4871.5|4866.5|4873.5|4868.5|4871.2|4866.2|0
1655718000000|2022-06-20 09:40:00|4871.9|4866.9|4872.5|4867.5|4875|4870|4871.2|4866.2|0
1655718300000|2022-06-20 09:45:00|4872.4|4867.4|4877.8|4872.8|4878.1|4873.1|4872.2|4867.2|0
1655718600000|2022-06-20 09:50:00|4877.6|4872.6|4874.3|4869.3|4877.6|4872.6|4873.9|4868.9|0
1655718900000|2022-06-20 09:55:00|4874.6|4869.6|4879.2|4874.2|4879.2|4874.2|4874.4|4869.4|0
1655719200000|2022-06-20 10:00:00|4878.9|4873.9|4879.4|4874.4|4882.8|4877.8|4878.3|4873.3|0
1655719500000|2022-06-20 10:05:00|4879.3|4874.3|4883.2|4878.2|4884.5|4879.5|4879.3|4874.3|0
1655719800000|2022-06-20 10:10:00|4883|4878|4882|4877|4887.1|4882.1|4879.7|4874.7|0
1655720100000|2022-06-20 10:15:00|4882.5|4877.5|4881|4876|4882.6|4877.6|4877.2|4872.2|0
1655720400000|2022-06-20 10:20:00|4880.8|4875.8|4879.2|4874.2|4882|4877|4878.2|4873.2|0
1655720700000|2022-06-20 10:25:00|4879.3|4874.3|4881.8|4876.8|4882.8|4877.8|4878.5|4873.5|0
1655721000000|2022-06-20 10:30:00|4881.6|4876.6|4886.1|4881.1|4886.5|4881.5|4881|4876|0
1655721300000|2022-06-20 10:35:00|4886.2|4881.2|4883.3|4878.3|4887.7|4882.7|4883.3|4878.3|0
1655721600000|2022-06-20 10:40:00|4883.4|4878.4|4880.2|4875.2|4884.7|4879.7|4879.8|4874.8|0
1655721900000|2022-06-20 10:45:00|4880.5|4875.5|4882.4|4877.4|4883.1|4878.1|4880.2|4875.2|0
1655722200000|2022-06-20 10:50:00|4882.6|4877.6|4883|4878|4883.9|4878.9|4881.8|4876.8|0
1655722500000|2022-06-20 10:55:00|4883.2|4878.2|4879.6|4874.6|4883.2|4878.2|4879.1|4874.1|0
1655722800000|2022-06-20 11:00:00|4879.7|4874.7|4878.8|4873.8|4881.4|4876.4|4878.6|4873.6|0
1655723100000|2022-06-20 11:05:00|4878.1|4873.1|4880.1|4875.1|4880.7|4875.7|4877.1|4872.1|0
1655723400000|2022-06-20 11:10:00|4879.6|4874.6|4878.4|4873.4|4880.4|4875.4|4878.4|4873.4|0
1655723700000|2022-06-20 11:15:00|4878.1|4873.1|4880.1|4875.1|4880.7|4875.7|4878.1|4873.1|0
1655724000000|2022-06-20 11:20:00|4880|4875|4877.3|4872.3|4880|4875|4876.9|4871.9|0
1655724300000|2022-06-20 11:25:00|4877.4|4872.4|4880.2|4875.2|4881.2|4876.2|4877.1|4872.1|0
1655724600000|2022-06-20 11:30:00|4880.6|4875.6|4882.5|4877.5|4883.2|4878.2|4878.9|4873.9|0
1655724900000|2022-06-20 11:35:00|4882.8|4877.8|4881.5|4876.5|4884|4879|4880.9|4875.9|0
1655725200000|2022-06-20 11:40:00|4881.4|4876.4|4882.4|4877.4|4884.2|4879.2|4880.6|4875.6|0
1655725500000|2022-06-20 11:45:00|4882.6|4877.6|4888.3|4883.3|4888.3|4883.3|4882.4|4877.4|0
1655725800000|2022-06-20 11:50:00|4888|4883|4891.6|4886.6|4891.6|4886.6|4887.8|4882.8|0
1655726100000|2022-06-20 11:55:00|4891.8|4886.8|4888.8|4883.8|4892|4887|4888.7|4883.7|0
1655726400000|2022-06-20 12:00:00|4889|4884|4887.3|4882.3|4891.4|4886.4|4886.7|4881.7|0
1655726700000|2022-06-20 12:05:00|4887|4882|4885.7|4880.7|4887.8|4882.8|4885.7|4880.7|0
1655727000000|2022-06-20 12:10:00|4886|4881|4885.4|4880.4|4886.7|4881.7|4884.4|4879.4|0
1655727300000|2022-06-20 12:15:00|4885.7|4880.7|4884.9|4879.9|4886.3|4881.3|4884.2|4879.2|0
1655727600000|2022-06-20 12:20:00|4885|4880|4885.7|4880.7|4885.7|4880.7|4884.1|4879.1|0
1655727900000|2022-06-20 12:25:00|4885.4|4880.4|4885.4|4880.4|4885.7|4880.7|4882.7|4877.7|0
1655728200000|2022-06-20 12:30:00|4885|4880|4885.4|4880.4|4886.7|4881.7|4882.7|4877.7|0
1655728500000|2022-06-20 12:35:00|4885|4880|4883.6|4878.6|4885.5|4880.5|4883.1|4878.1|0
1655728800000|2022-06-20 12:40:00|4883.8|4878.8|4886.4|4881.4|4886.7|4881.7|4883|4878|0
1655729100000|2022-06-20 12:45:00|4886.2|4881.2|4887.9|4882.9|4889|4884|4885.9|4880.9|0
1655729400000|2022-06-20 12:50:00|4887.7|4882.7|4883|4878|4888.9|4883.9|4882|4877|0
1655729700000|2022-06-20 12:55:00|4883.1|4878.1|4881|4876|4883.6|4878.6|4880.7|4875.7|0
1655730000000|2022-06-20 13:00:00|4881.1|4876.1|4881.3|4876.3|4883.3|4878.3|4879.3|4874.3|0
1655730300000|2022-06-20 13:05:00|4881.5|4876.5|4880|4875|4882|4877|4879|4874|0
1655730600000|2022-06-20 13:10:00|4880.3|4875.3|4877|4872|4880.3|4875.3|4875.4|4870.4|0
1655730900000|2022-06-20 13:15:00|4876.7|4871.7|4880.3|4875.3|4880.7|4875.7|4876.4|4871.4|0
1655731200000|2022-06-20 13:20:00|4880.2|4875.2|4879.1|4874.1|4881.3|4876.3|4878|4873|0
1655731500000|2022-06-20 13:25:00|4879.3|4874.3|4882.5|4877.5|4884.5|4879.5|4878|4873|0
1655731800000|2022-06-20 13:30:00|4881.8|4876.8|4885.2|4880.2|4887.1|4882.1|4876.3|4871.3|0
1655732100000|2022-06-20 13:35:00|4885|4880|4883.1|4878.1|4887.6|4882.6|4881.4|4876.4|0
1655732400000|2022-06-20 13:40:00|4883.3|4878.3|4881.2|4876.2|4883.9|4878.9|4878.9|4873.9|0
1655732700000|2022-06-20 13:45:00|4881.3|4876.3|4875.3|4870.3|4882.1|4877.1|4875.2|4870.2|0
1655733000000|2022-06-20 13:50:00|4875.5|4870.5|4884.1|4879.1|4885|4880|4874.5|4869.5|0
1655733300000|2022-06-20 13:55:00|4883.9|4878.9|4885.1|4880.1|4887.1|4882.1|4882.8|4877.8|0
1655733600000|2022-06-20 14:00:00|4884.8|4879.8|4884.6|4879.6|4888.5|4883.5|4883.8|4878.8|0
1655733900000|2022-06-20 14:05:00|4884.9|4879.9|4883.9|4878.9|4886.9|4881.9|4882.6|4877.6|0
1655734200000|2022-06-20 14:10:00|4884.1|4879.1|4883.9|4878.9|4885.6|4880.6|4883|4878|0
1655734500000|2022-06-20 14:15:00|4884.1|4879.1|4885.7|4880.7|4886.8|4881.8|4882.1|4877.1|0
1655734800000|2022-06-20 14:20:00|4886|4881|4886.3|4881.3|4888.6|4883.6|4885.3|4880.3|0
1655735100000|2022-06-20 14:25:00|4886.6|4881.6|4887.5|4882.5|4888.6|4883.6|4886.6|4881.6|0
1655735400000|2022-06-20 14:30:00|4887.8|4882.8|4890.2|4885.2|4890.8|4885.8|4886.4|4881.4|0
1655735700000|2022-06-20 14:35:00|4890|4885|4887.9|4882.9|4890|4885|4887.2|4882.2|0
1655736000000|2022-06-20 14:40:00|4887.7|4882.7|4887.9|4882.9|4889.5|4884.5|4886.6|4881.6|0
1655736300000|2022-06-20 14:45:00|4887.6|4882.6|4888.9|4883.9|4889.8|4884.8|4887.6|4882.6|0
1655736600000|2022-06-20 14:50:00|4889.2|4884.2|4887.9|4882.9|4889.2|4884.2|4885.9|4880.9|0
1655736900000|2022-06-20 14:55:00|4887.6|4882.6|4889.8|4884.8|4890.8|4885.8|4887.6|4882.6|0
1655737200000|2022-06-20 15:00:00|4889.5|4884.5|4892.7|4887.7|4892.8|4887.8|4888.5|4883.5|0
1655737500000|2022-06-20 15:05:00|4892.4|4887.4|4889.3|4884.3|4892.4|4887.4|4888.1|4883.1|0
1655737800000|2022-06-20 15:10:00|4889.4|4884.4|4890.7|4885.7|4891.4|4886.4|4889.4|4884.4|0
1655738100000|2022-06-20 15:15:00|4890.9|4885.9|4891.7|4886.7|4891.7|4886.7|4890.2|4885.2|0
1655738400000|2022-06-20 15:20:00|4892|4887|4891.7|4886.7|4892|4887|4890.1|4885.1|0
1655738700000|2022-06-20 15:25:00|4892|4887|4891.4|4886.4|4892.4|4887.4|4890.7|4885.7|0
1655739000000|2022-06-20 15:30:00|4891.5|4886.5|4895.8|4890.8|4898.3|4893.3|4890.7|4885.7|0
1655739300000|2022-06-20 15:35:00|4896.1|4891.1|4894.8|4889.8|4897.5|4892.5|4893.9|4888.9|0
1655739600000|2022-06-20 15:40:00|4894.5|4889.5|4895.8|4890.8|4896.5|4891.5|4894.5|4889.5|0
1655739900000|2022-06-20 15:45:00|4896.8|4891.8|4897.6|4892.6|4898.1|4893.1|4895.8|4890.8|0
1655740200000|2022-06-20 15:50:00|4897.7|4892.7|4900.8|4895.8|4901.2|4896.2|4897.6|4892.6|0
1655740500000|2022-06-20 15:55:00|4901|4896|4901.9|4896.9|4909.7|4904.7|4900.8|4895.8|0
1655740800000|2022-06-20 16:00:00|4901.8|4896.8|4899.6|4894.6|4903.9|4898.9|4899.6|4894.6|0
1655741100000|2022-06-20 16:05:00|4900|4895|4900|4895|4901|4896|4898.4|4893.4|0
1655741400000|2022-06-20 16:10:00|4900.2|4895.2|4898|4893|4900.7|4895.7|4897.7|4892.7|0
1655741700000|2022-06-20 16:15:00|4898.1|4893.1|4898.3|4893.3|4898.3|4893.3|4896.3|4891.3|0
1655742000000|2022-06-20 16:20:00|4898|4893|4898.6|4893.6|4898.6|4893.6|4896.8|4891.8|0
1655742300000|2022-06-20 16:25:00|4898.3|4893.3|4897|4892|4898.6|4893.6|4895.8|4890.8|0
1655742600000|2022-06-20 16:30:00|4897.3|4892.3|4896.3|4891.3|4899.3|4894.3|4896.2|4891.2|0
1655742900000|2022-06-20 16:35:00|4896.2|4891.2|4895|4890|4897.3|4892.3|4893.4|4888.4|0
1655743200000|2022-06-20 16:40:00|4894.4|4889.4|4895.3|4890.3|4896|4891|4894|4889|0
1655743500000|2022-06-20 16:45:00|4895.4|4890.4|4899.5|4894.5|4900.9|4895.9|4894.3|4889.3|0
1655743800000|2022-06-20 16:50:00|4899|4894|4897.8|4892.8|4900.9|4895.9|4897.5|4892.5|0
1655744100000|2022-06-20 16:55:00|4898|4893|4897.7|4892.7|4900|4895|4895.4|4890.4|0
1655744400000|2022-06-20 17:00:00|4899.6|4894.6|4898.3|4893.3|4899.7|4894.7|4898.3|4893.3|0
1655744700000|2022-06-20 17:05:00|4898.2|4893.2|4898.3|4893.3|4898.3|4893.3|4898.2|4893.2|0
1655745000000|2022-06-20 17:10:00|4897|4892|4894.5|4889.5|4897|4892|4894.5|4889.5|0
1655745600000|2022-06-20 17:20:00|4895.7|4890.7|4895.7|4890.7|4895.7|4890.7|4894.5|4889.5|0
1655746200000|2022-06-20 17:30:00|4895.8|4890.8|4895.7|4890.7|4897|4892|4895.7|4890.7|0
1655746500000|2022-06-20 17:35:00|4896.4|4891.4|4898.3|4893.3|4898.3|4893.3|4895.7|4890.7|0
1655747100000|2022-06-20 17:45:00|4899.6|4894.6|4900.9|4895.9|4900.9|4895.9|4899.6|4894.6|0
1655747400000|2022-06-20 17:50:00|4900.8|4895.8|4902.1|4897.1|4902.1|4897.1|4900.8|4895.8|0
1655748000000|2022-06-20 18:00:00|4900.8|4895.8|4899.6|4894.6|4900.8|4895.8|4899.6|4894.6|0
1655748300000|2022-06-20 18:05:00|4898.9|4893.9|4899.9|4894.9|4900.8|4895.8|4897.9|4892.9|0
1655748600000|2022-06-20 18:10:00|4900.5|4895.5|4899.9|4894.9|4900.5|4895.5|4899.2|4894.2|0
1655748900000|2022-06-20 18:15:00|4899.2|4894.2|4899.9|4894.9|4900.5|4895.5|4899.2|4894.2|0
1655749200000|2022-06-20 18:20:00|4899.2|4894.2|4899.2|4894.2|4899.9|4894.9|4899.2|4894.2|0
1655749500000|2022-06-20 18:25:00|4897.9|4892.9|4897.9|4892.9|4897.9|4892.9|4897.9|4892.9|0
1655749800000|2022-06-20 18:30:00|4899.2|4894.2|4899.2|4894.2|4899.2|4894.2|4899.2|4894.2|0
1655751300000|2022-06-20 18:55:00|4897.9|4892.9|4897.9|4892.9|4897.9|4892.9|4897.9|4892.9|0
1655752200000|2022-06-20 19:10:00|4896.6|4891.6|4896.6|4891.6|4897.3|4892.3|4896.6|4891.6|0
1655752500000|2022-06-20 19:15:00|4897.3|4892.3|4897.9|4892.9|4897.9|4892.9|4897.3|4892.3|0
1655752800000|2022-06-20 19:20:00|4898.6|4893.6|4899.2|4894.2|4899.2|4894.2|4897.9|4892.9|0
1655753100000|2022-06-20 19:25:00|4898.6|4893.6|4897.9|4892.9|4899.2|4894.2|4897.9|4892.9|0
1655753400000|2022-06-20 19:30:00|4898.6|4893.6|4899.2|4894.2|4899.2|4894.2|4897.9|4892.9|0
1655754000000|2022-06-20 19:40:00|4899.9|4894.9|4900.5|4895.5|4900.5|4895.5|4899.9|4894.9|0
1655754300000|2022-06-20 19:45:00|4899.9|4894.9|4899.9|4894.9|4900.5|4895.5|4899.2|4894.2|0
1655754600000|2022-06-20 19:50:00|4900.5|4895.5|4900.5|4895.5|4900.5|4895.5|4900.5|4895.5|0
1655754900000|2022-06-20 19:55:00|4899.9|4894.9|4897.9|4892.9|4899.9|4894.9|4897.9|4892.9|0
1655755500000|2022-06-20 20:05:00|4898.3|4893.3|4897.9|4892.9|4898.3|4893.3|4897.9|4892.9|0
1655757000000|2022-06-20 20:30:00|4898.3|4893.3|4898.3|4893.3|4898.3|4893.3|4898.3|4893.3|0
1655758500000|2022-06-20 20:55:00|4898.2|4893.2|4897.5|4892.5|4898.2|4893.2|4897.5|4892.5|0
1655760300000|2022-06-20 21:25:00|4897.4|4892.4|4897.4|4892.4|4897.4|4892.4|4897.4|4892.4|0
1655760900000|2022-06-20 21:35:00|4897.3|4892.3|4897.3|4892.3|4897.3|4892.3|4897.3|4892.3|0
1655761200000|2022-06-20 21:40:00|4897|4892|4896.7|4891.7|4897|4892|4896.7|4891.7|0
1655761500000|2022-06-20 21:45:00|4896.3|4891.3|4893.3|4888.3|4896.3|4891.3|4893.3|4888.3|0
1655762400000|2022-06-20 22:00:00|4892|4887|4890.2|4885.2|4895.1|4890.1|4888.9|4883.9|0
1655762700000|2022-06-20 22:05:00|4889.7|4884.7|4891|4886|4893.2|4888.2|4888.2|4883.2|0
1655763000000|2022-06-20 22:10:00|4890.9|4885.9|4891.5|4886.5|4892.8|4887.8|4890.9|4885.9|0
1655763300000|2022-06-20 22:15:00|4891.7|4886.7|4889.9|4884.9|4892.8|4887.8|4888.6|4883.6|0
1655763600000|2022-06-20 22:20:00|4890.4|4885.4|4889.6|4884.6|4891.5|4886.5|4889.2|4884.2|0
1655763900000|2022-06-20 22:25:00|4889.7|4884.7|4890.9|4885.9|4891.5|4886.5|4889.6|4884.6|0
1655764200000|2022-06-20 22:30:00|4890.7|4885.7|4890.5|4885.5|4891.6|4886.6|4889.6|4884.6|0
1655764500000|2022-06-20 22:35:00|4890.9|4885.9|4889.6|4884.6|4891.2|4886.2|4888.2|4883.2|0
1655764800000|2022-06-20 22:40:00|4889.7|4884.7|4890.4|4885.4|4891.2|4886.2|4889.6|4884.6|0
1655765100000|2022-06-20 22:45:00|4890.2|4885.2|4889.4|4884.4|4890.9|4885.9|4889.2|4884.2|0
1655765400000|2022-06-20 22:50:00|4889.6|4884.6|4890.2|4885.2|4890.2|4885.2|4889.2|4884.2|0
1655765700000|2022-06-20 22:55:00|4890.4|4885.4|4893.6|4888.6|4894.8|4889.8|4890.4|4885.4|0
1655766000000|2022-06-20 23:00:00|4893.5|4888.5|4893.5|4888.5|4894.5|4889.5|4892.8|4887.8|0
1655766300000|2022-06-20 23:05:00|4893.2|4888.2|4894.1|4889.1|4896.1|4891.1|4892.8|4887.8|0
1655766600000|2022-06-20 23:10:00|4893.9|4888.9|4892.5|4887.5|4894.3|4889.3|4889.8|4884.8|0
1655766900000|2022-06-20 23:15:00|4892.3|4887.3|4890.2|4885.2|4892.3|4887.3|4890.2|4885.2|0
1655767200000|2022-06-20 23:20:00|4890|4885|4890.8|4885.8|4891.8|4886.8|4890|4885|0
1655767500000|2022-06-20 23:25:00|4890.7|4885.7|4888.2|4883.2|4891.8|4886.8|4886.6|4881.6|0
1655767800000|2022-06-20 23:30:00|4888.5|4883.5|4888|4883|4889.8|4884.8|4887.2|4882.2|0
1655768100000|2022-06-20 23:35:00|4887.9|4882.9|4889.8|4884.8|4889.8|4884.8|4887.9|4882.9|0
1655768400000|2022-06-20 23:40:00|4890|4885|4895.1|4890.1|4895.1|4890.1|4890|4885|0
1655768700000|2022-06-20 23:45:00|4895.4|4890.4|4899.7|4894.7|4901|4896|4895.4|4890.4|0
1655769000000|2022-06-20 23:50:00|4900|4895|4898.7|4893.7|4901.3|4896.3|4898|4893|0
1655769300000|2022-06-20 23:55:00|4898.4|4893.4|4894.8|4889.8|4899|4894|4893.8|4888.8|0
1655769600000|2022-06-21 00:00:00|4894.6|4889.6|4894.2|4889.2|4896.4|4891.4|4888.8|4883.8|0
1655769900000|2022-06-21 00:05:00|4894.4|4889.4|4893.8|4888.8|4895.5|4890.5|4891.6|4886.6|0
1655770200000|2022-06-21 00:10:00|4893.5|4888.5|4892.5|4887.5|4894|4889|4890|4885|0
1655770500000|2022-06-21 00:15:00|4892.2|4887.2|4890.3|4885.3|4893.9|4888.9|4889.9|4884.9|0
1655770800000|2022-06-21 00:20:00|4890.1|4885.1|4893|4888|4894.6|4889.6|4888.8|4883.8|0
1655771100000|2022-06-21 00:25:00|4893.2|4888.2|4896.2|4891.2|4896.5|4891.5|4892.4|4887.4|0
1655771400000|2022-06-21 00:30:00|4896.1|4891.1|4898.5|4893.5|4898.9|4893.9|4895.1|4890.1|0
1655771700000|2022-06-21 00:35:00|4898.8|4893.8|4896.5|4891.5|4899.3|4894.3|4896.1|4891.1|0
1655772000000|2022-06-21 00:40:00|4896.6|4891.6|4893.7|4888.7|4898|4893|4893.7|4888.7|0
1655772300000|2022-06-21 00:45:00|4893.8|4888.8|4897.9|4892.9|4898|4893|4893.8|4888.8|0
1655772600000|2022-06-21 00:50:00|4898|4893|4902.5|4897.5|4904.5|4899.5|4897.2|4892.2|0
1655772900000|2022-06-21 00:55:00|4902.6|4897.6|4904.5|4899.5|4909.1|4904.1|4901.5|4896.5|0
1655773200000|2022-06-21 01:00:00|4904.6|4899.6|4902.2|4897.2|4906.3|4901.3|4901.2|4896.2|0
1655773500000|2022-06-21 01:05:00|4902.6|4897.6|4900.6|4895.6|4903.3|4898.3|4899.3|4894.3|0
1655773800000|2022-06-21 01:10:00|4900.7|4895.7|4903|4898|4903.1|4898.1|4899.9|4894.9|0
1655774100000|2022-06-21 01:15:00|4903.1|4898.1|4901.1|4896.1|4904.3|4899.3|4900.1|4895.1|0
1655774400000|2022-06-21 01:20:00|4901.2|4896.2|4902.6|4897.6|4904.8|4899.8|4901.1|4896.1|0
1655774700000|2022-06-21 01:25:00|4902.5|4897.5|4899.1|4894.1|4902.6|4897.6|4899.1|4894.1|0
1655775000000|2022-06-21 01:30:00|4899|4894|4900.8|4895.8|4901.4|4896.4|4895.9|4890.9|0
1655775300000|2022-06-21 01:35:00|4900.6|4895.6|4899.3|4894.3|4900.6|4895.6|4897.9|4892.9|0
1655775600000|2022-06-21 01:40:00|4899.4|4894.4|4897.1|4892.1|4899.5|4894.5|4896.1|4891.1|0
1655775900000|2022-06-21 01:45:00|4897.2|4892.2|4899.5|4894.5|4899.9|4894.9|4895.8|4890.8|0
1655776200000|2022-06-21 01:50:00|4899.3|4894.3|4903.7|4898.7|4903.8|4898.8|4899.3|4894.3|0
1655776500000|2022-06-21 01:55:00|4903.8|4898.8|4908|4903|4909.3|4904.3|4901.2|4896.2|0
1655776800000|2022-06-21 02:00:00|4908.1|4903.1|4910.7|4905.7|4913.7|4908.7|4907.8|4902.8|0
1655777100000|2022-06-21 02:05:00|4910.8|4905.8|4911.2|4906.2|4911.7|4906.7|4909|4904|0
1655777400000|2022-06-21 02:10:00|4911.1|4906.1|4909.5|4904.5|4911.4|4906.4|4908.9|4903.9|0
1655777700000|2022-06-21 02:15:00|4909.6|4904.6|4910.4|4905.4|4911|4906|4909|4904|0
1655778000000|2022-06-21 02:20:00|4910.3|4905.3|4907.3|4902.3|4913.3|4908.3|4906.8|4901.8|0
1655778300000|2022-06-21 02:25:00|4907.4|4902.4|4908.7|4903.7|4908.9|4903.9|4906.8|4901.8|0
1655778600000|2022-06-21 02:30:00|4908.6|4903.6|4909.6|4904.6|4911|4906|4908.1|4903.1|0
1655778900000|2022-06-21 02:35:00|4909.5|4904.5|4910.3|4905.3|4911.6|4906.6|4907.6|4902.6|0
1655779200000|2022-06-21 02:40:00|4910.2|4905.2|4909.6|4904.6|4910.8|4905.8|4909.3|4904.3|0
1655779500000|2022-06-21 02:45:00|4909.7|4904.7|4909.8|4904.8|4910.7|4905.7|4909.3|4904.3|0
1655779800000|2022-06-21 02:50:00|4909.9|4904.9|4912.5|4907.5|4912.6|4907.6|4909.8|4904.8|0
1655780100000|2022-06-21 02:55:00|4912.4|4907.4|4911.8|4906.8|4914.1|4909.1|4911.3|4906.3|0
1655780400000|2022-06-21 03:00:00|4912|4907|4913.9|4908.9|4914.1|4909.1|4911.2|4906.2|0
1655780700000|2022-06-21 03:05:00|4914|4909|4914.2|4909.2|4916.3|4911.3|4911.2|4906.2|0
1655781000000|2022-06-21 03:10:00|4914.1|4909.1|4924.5|4919.5|4931.1|4926.1|4912.8|4907.8|0
1655781300000|2022-06-21 03:15:00|4924.4|4919.4|4923.6|4918.6|4925.4|4920.4|4922.6|4917.6|0
1655781600000|2022-06-21 03:20:00|4923.8|4918.8|4923.9|4918.9|4924.8|4919.8|4922.9|4917.9|0
1655781900000|2022-06-21 03:25:00|4924|4919|4925.4|4920.4|4926.9|4921.9|4923.5|4918.5|0
1655782200000|2022-06-21 03:30:00|4925.5|4920.5|4929.6|4924.6|4929.7|4924.7|4924.6|4919.6|0
1655782500000|2022-06-21 03:35:00|4929.5|4924.5|4929.5|4924.5|4932.7|4927.7|4929.5|4924.5|0
1655782800000|2022-06-21 03:40:00|4929.6|4924.6|4931.2|4926.2|4931.4|4926.4|4929.3|4924.3|0
1655783100000|2022-06-21 03:45:00|4931.1|4926.1|4931.3|4926.3|4931.7|4926.7|4928.2|4923.2|0
1655783400000|2022-06-21 03:50:00|4931.4|4926.4|4930.8|4925.8|4932.2|4927.2|4930.3|4925.3|0
1655783700000|2022-06-21 03:55:00|4930.7|4925.7|4930.5|4925.5|4931.5|4926.5|4929.9|4924.9|0
1655784000000|2022-06-21 04:00:00|4930.7|4925.7|4930.5|4925.5|4932.2|4927.2|4930.2|4925.2|0
1655784300000|2022-06-21 04:05:00|4930.6|4925.6|4928.6|4923.6|4930.7|4925.7|4928.2|4923.2|0
1655784600000|2022-06-21 04:10:00|4928.8|4923.8|4927.8|4922.8|4929.2|4924.2|4927.8|4922.8|0
1655784900000|2022-06-21 04:15:00|4927.9|4922.9|4929.6|4924.6|4930.4|4925.4|4927.8|4922.8|0
1655785200000|2022-06-21 04:20:00|4929.7|4924.7|4930.8|4925.8|4931.6|4926.6|4929.5|4924.5|0
1655785500000|2022-06-21 04:25:00|4931|4926|4930.1|4925.1|4931.8|4926.8|4929.8|4924.8|0
1655785800000|2022-06-21 04:30:00|4930|4925|4932.1|4927.1|4932.1|4927.1|4930|4925|0
1655786100000|2022-06-21 04:35:00|4932.2|4927.2|4930.1|4925.1|4932.6|4927.6|4929.9|4924.9|0
1655786400000|2022-06-21 04:40:00|4930|4925|4931.4|4926.4|4931.4|4926.4|4929.1|4924.1|0
1655786700000|2022-06-21 04:45:00|4931.3|4926.3|4930.7|4925.7|4931.3|4926.3|4930.2|4925.2|0
1655787000000|2022-06-21 04:50:00|4930.5|4925.5|4932.4|4927.4|4933|4928|4930.5|4925.5|0
1655787300000|2022-06-21 04:55:00|4932.3|4927.3|4932.4|4927.4|4933.5|4928.5|4932|4927|0
1655787600000|2022-06-21 05:00:00|4932.6|4927.6|4934.6|4929.6|4936|4931|4932.6|4927.6|0
1655787900000|2022-06-21 05:05:00|4934.7|4929.7|4935|4930|4935.9|4930.9|4932.8|4927.8|0
1655788200000|2022-06-21 05:10:00|4935.3|4930.3|4933.6|4928.6|4936.5|4931.5|4932.7|4927.7|0
1655788500000|2022-06-21 05:15:00|4933.7|4928.7|4933.9|4928.9|4935.4|4930.4|4933.2|4928.2|0
1655788800000|2022-06-21 05:20:00|4933.8|4928.8|4934.8|4929.8|4935.8|4930.8|4933.6|4928.6|0
1655789100000|2022-06-21 05:25:00|4934.9|4929.9|4933.6|4928.6|4935.9|4930.9|4932.6|4927.6|0
1655789400000|2022-06-21 05:30:00|4933.7|4928.7|4928.3|4923.3|4934.5|4929.5|4926.8|4921.8|0
1655789700000|2022-06-21 05:35:00|4928.4|4923.4|4925.5|4920.5|4928.4|4923.4|4924.2|4919.2|0
1655790000000|2022-06-21 05:40:00|4925.7|4920.7|4924.9|4919.9|4925.8|4920.8|4922.9|4917.9|0
1655790300000|2022-06-21 05:45:00|4924.8|4919.8|4924.7|4919.7|4925.2|4920.2|4923.3|4918.3|0
1655790600000|2022-06-21 05:50:00|4924.5|4919.5|4926.3|4921.3|4927.4|4922.4|4923.7|4918.7|0
1655790900000|2022-06-21 05:55:00|4926.2|4921.2|4924.7|4919.7|4926.2|4921.2|4920.7|4915.7|0
1655791200000|2022-06-21 06:00:00|4924.6|4919.6|4925.4|4920.4|4930.1|4925.1|4923.3|4918.3|0
1655791500000|2022-06-21 06:05:00|4925|4920|4924.3|4919.3|4925.9|4920.9|4922.1|4917.1|0
1655791800000|2022-06-21 06:10:00|4924.5|4919.5|4918.5|4913.5|4924.6|4919.6|4917.9|4912.9|0
1655792100000|2022-06-21 06:15:00|4918.6|4913.6|4922.2|4917.2|4923.8|4918.8|4917.2|4912.2|0
1655792400000|2022-06-21 06:20:00|4921.9|4916.9|4919.4|4914.4|4922.6|4917.6|4918.3|4913.3|0
1655792700000|2022-06-21 06:25:00|4919.8|4914.8|4920.1|4915.1|4921.7|4916.7|4917.6|4912.6|0
1655793000000|2022-06-21 06:30:00|4920|4915|4917.2|4912.2|4920.3|4915.3|4915.2|4910.2|0
1655793300000|2022-06-21 06:35:00|4917.4|4912.4|4912.5|4907.5|4917.6|4912.6|4909.9|4904.9|0
1655793600000|2022-06-21 06:40:00|4912.6|4907.6|4914.9|4909.9|4915.7|4910.7|4911.7|4906.7|0
1655793900000|2022-06-21 06:45:00|4914.6|4909.6|4919.8|4914.8|4919.8|4914.8|4914|4909|0
1655794200000|2022-06-21 06:50:00|4919.7|4914.7|4921.1|4916.1|4921.5|4916.5|4918.7|4913.7|0
1655794500000|2022-06-21 06:55:00|4920.9|4915.9|4920.3|4915.3|4921.9|4916.9|4919.2|4914.2|0
1655794800000|2022-06-21 07:00:00|4920.2|4915.2|4920.1|4915.1|4922.2|4917.2|4917.9|4912.9|0
1655795100000|2022-06-21 07:05:00|4920|4915|4924.7|4919.7|4925.1|4920.1|4919.8|4914.8|0
1655795400000|2022-06-21 07:10:00|4924.8|4919.8|4931.3|4926.3|4931.9|4926.9|4923.7|4918.7|0
1655795700000|2022-06-21 07:15:00|4931.5|4926.5|4933.5|4928.5|4938.5|4933.5|4931.5|4926.5|0
1655796000000|2022-06-21 07:20:00|4933.6|4928.6|4935.1|4930.1|4936.1|4931.1|4930.5|4925.5|0
1655796300000|2022-06-21 07:25:00|4934.8|4929.8|4939.9|4934.9|4940.2|4935.2|4934.4|4929.4|0
1655796600000|2022-06-21 07:30:00|4939.8|4934.8|4947.6|4942.6|4952.9|4947.9|4939.8|4934.8|0
1655796900000|2022-06-21 07:35:00|4947.5|4942.5|4952.4|4947.4|4952.9|4947.9|4946.6|4941.6|0
1655797200000|2022-06-21 07:40:00|4952.5|4947.5|4955.4|4950.4|4957.2|4952.2|4951.3|4946.3|0
1655797500000|2022-06-21 07:45:00|4955.9|4950.9|4955|4950|4956.7|4951.7|4952.3|4947.3|0
1655797800000|2022-06-21 07:50:00|4955.2|4950.2|4957.1|4952.1|4962.9|4957.9|4955.2|4950.2|0
1655798100000|2022-06-21 07:55:00|4957.2|4952.2|4954.3|4949.3|4957.7|4952.7|4951.3|4946.3|0
1655798400000|2022-06-21 08:00:00|4953.7|4948.7|4964.2|4961.2|4985.9|4982.9|4953.1|4948.1|0
1655798700000|2022-06-21 08:05:00|4964.3|4961.3|4962.4|4959.4|4964.4|4961.4|4961.2|4958.2|0
1655799000000|2022-06-21 08:10:00|4962.2|4959.2|4967.1|4964.1|4968.9|4965.9|4962.2|4959.2|0
1655799300000|2022-06-21 08:15:00|4966.9|4963.9|4960.6|4957.6|4966.9|4963.9|4958.8|4955.8|0
1655799600000|2022-06-21 08:20:00|4960.5|4957.5|4962.1|4959.1|4962.1|4959.1|4960.2|4957.2|0
1655799900000|2022-06-21 08:25:00|4961.8|4958.8|4961.1|4958.1|4962.8|4959.8|4960.4|4957.4|0
1655800200000|2022-06-21 08:30:00|4961.3|4958.3|4958.8|4955.8|4961.5|4958.5|4958.8|4955.8|0
1655800500000|2022-06-21 08:35:00|4958.9|4955.9|4956.3|4953.3|4959.9|4956.9|4955|4952|0
1655800800000|2022-06-21 08:40:00|4956.5|4953.5|4954.9|4951.9|4956.8|4953.8|4951.8|4948.8|0
1655801100000|2022-06-21 08:45:00|4954.8|4951.8|4954.6|4951.6|4956.5|4953.5|4953.7|4950.7|0
1655801400000|2022-06-21 08:50:00|4955|4952|4956.9|4953.9|4957.2|4954.2|4954.5|4951.5|0
1655801700000|2022-06-21 08:55:00|4956.7|4953.7|4955.7|4952.7|4956.8|4953.8|4953.2|4950.2|0
1655802000000|2022-06-21 09:00:00|4955.8|4952.8|4956.8|4953.8|4957.4|4954.4|4953.7|4950.7|0
1655802300000|2022-06-21 09:05:00|4956.9|4953.9|4957.5|4954.5|4957.7|4954.7|4955.1|4952.1|0
1655802600000|2022-06-21 09:10:00|4957.9|4954.9|4956.2|4953.2|4957.9|4954.9|4955.5|4952.5|0
1655802900000|2022-06-21 09:15:00|4956.1|4953.1|4953.7|4950.7|4956.4|4953.4|4953.4|4950.4|0
1655803200000|2022-06-21 09:20:00|4955.1|4952.1|4953.8|4950.8|4955.7|4952.7|4951.6|4948.6|0
1655803500000|2022-06-21 09:25:00|4953.7|4950.7|4951.5|4948.5|4954.3|4951.3|4951|4948|0
1655803800000|2022-06-21 09:30:00|4953.5|4950.5|4952.6|4949.6|4953.7|4950.7|4951.2|4948.2|0
1655804100000|2022-06-21 09:35:00|4952.5|4949.5|4954.5|4951.5|4954.5|4951.5|4951.1|4948.1|0
1655804400000|2022-06-21 09:40:00|4954.4|4951.4|4953.9|4950.9|4954.6|4951.6|4952.4|4949.4|0
1655804700000|2022-06-21 09:45:00|4954|4951|4953.2|4950.2|4954.2|4951.2|4951.8|4948.8|0
1655805000000|2022-06-21 09:50:00|4953.6|4950.6|4949.7|4946.7|4953.6|4950.6|4949.5|4946.5|0
1655805300000|2022-06-21 09:55:00|4949.6|4946.6|4948.8|4945.8|4950.2|4947.2|4947.7|4944.7|0
1655805600000|2022-06-21 10:00:00|4948.7|4945.7|4947.1|4944.1|4950.1|4947.1|4946.9|4943.9|0
1655805900000|2022-06-21 10:05:00|4946.8|4943.8|4947.7|4944.7|4947.8|4944.8|4945.8|4942.8|0
1655806200000|2022-06-21 10:10:00|4947.9|4944.9|4946|4943|4948.3|4945.3|4943.2|4940.2|0
1655806500000|2022-06-21 10:15:00|4946.3|4943.3|4949.7|4946.7|4949.7|4946.7|4944.9|4941.9|0
1655806800000|2022-06-21 10:20:00|4949.6|4946.6|4950.2|4947.2|4951.6|4948.6|4949.1|4946.1|0
1655807100000|2022-06-21 10:25:00|4950.1|4947.1|4950.5|4947.5|4950.5|4947.5|4949|4946|0
1655807400000|2022-06-21 10:30:00|4950.4|4947.4|4953.2|4950.2|4953.3|4950.3|4949.8|4946.8|0
1655807700000|2022-06-21 10:35:00|4953.3|4950.3|4952|4949|4954.1|4951.1|4951|4948|0
1655808000000|2022-06-21 10:40:00|4951.9|4948.9|4952.3|4949.3|4953.8|4950.8|4951.8|4948.8|0
1655808300000|2022-06-21 10:45:00|4952.4|4949.4|4954.2|4951.2|4954.4|4951.4|4952.4|4949.4|0
1655808600000|2022-06-21 10:50:00|4954.3|4951.3|4953.4|4950.4|4954.3|4951.3|4953.4|4950.4|0
1655808900000|2022-06-21 10:55:00|4953.5|4950.5|4952|4949|4953.6|4950.6|4950.9|4947.9|0
1655809200000|2022-06-21 11:00:00|4948.7|4945.7|4943.6|4940.6|4950.2|4947.2|4943|4940|0
1655809500000|2022-06-21 11:05:00|4943.3|4940.3|4939.7|4936.7|4944.1|4941.1|4938.5|4935.5|0
1655809800000|2022-06-21 11:10:00|4940.4|4937.4|4939.5|4936.5|4942.9|4939.9|4939.5|4936.5|0
1655810100000|2022-06-21 11:15:00|4939.7|4936.7|4939.3|4936.3|4939.7|4936.7|4936.8|4933.8|0
1655810400000|2022-06-21 11:20:00|4939.2|4936.2|4938.6|4935.6|4940|4937|4935.9|4932.9|0
1655810700000|2022-06-21 11:25:00|4938|4935|4940.3|4937.3|4940.6|4937.6|4937.3|4934.3|0
1655811000000|2022-06-21 11:30:00|4940.4|4937.4|4939.2|4936.2|4941.1|4938.1|4938.6|4935.6|0
1655811300000|2022-06-21 11:35:00|4939.1|4936.1|4938.4|4935.4|4939.3|4936.3|4937.6|4934.6|0
1655811600000|2022-06-21 11:40:00|4939.3|4936.3|4942.3|4939.3|4942.4|4939.4|4939|4936|0
1655811900000|2022-06-21 11:45:00|4942.2|4939.2|4935.1|4932.1|4942.3|4939.3|4935.1|4932.1|0
1655812200000|2022-06-21 11:50:00|4935.2|4932.2|4927.6|4924.6|4935.3|4932.3|4926.5|4923.5|0
1655812500000|2022-06-21 11:55:00|4927.7|4924.7|4928.2|4925.2|4931.1|4928.1|4927.6|4924.6|0
1655812800000|2022-06-21 12:00:00|4928.3|4925.3|4928.3|4925.3|4929|4926|4927.5|4924.5|0
1655813100000|2022-06-21 12:05:00|4928.2|4925.2|4923|4920|4928.8|4925.8|4921.9|4918.9|0
1655813400000|2022-06-21 12:10:00|4923.1|4920.1|4929.4|4926.4|4929.4|4926.4|4923.1|4920.1|0
1655813700000|2022-06-21 12:15:00|4929.5|4926.5|4930.5|4927.5|4934.1|4931.1|4929.5|4926.5|0
1655814000000|2022-06-21 12:20:00|4930.6|4927.6|4929.8|4926.8|4933.1|4930.1|4929.4|4926.4|0
1655814300000|2022-06-21 12:25:00|4929.9|4926.9|4933.4|4930.4|4935.3|4932.3|4929.9|4926.9|0
1655814600000|2022-06-21 12:30:00|4933.3|4930.3|4937.4|4934.4|4937.9|4934.9|4932.3|4929.3|0
1655814900000|2022-06-21 12:35:00|4937.5|4934.5|4937|4934|4942.1|4939.1|4937|4934|0
1655815200000|2022-06-21 12:40:00|4936.8|4933.8|4936|4933|4938.7|4935.7|4936|4933|0
1655815500000|2022-06-21 12:45:00|4935.8|4932.8|4936.5|4933.5|4939|4936|4935|4932|0
1655815800000|2022-06-21 12:50:00|4936.6|4933.6|4933.1|4930.1|4937|4934|4931|4928|0
1655816100000|2022-06-21 12:55:00|4932.8|4929.8|4927.4|4924.4|4932.9|4929.9|4927.3|4924.3|0
1655816400000|2022-06-21 13:00:00|4927.5|4924.5|4934.6|4931.6|4935.2|4932.2|4927.4|4924.4|0
1655816700000|2022-06-21 13:05:00|4934.8|4931.8|4939.5|4936.5|4939.8|4936.8|4934.6|4931.6|0
1655817000000|2022-06-21 13:10:00|4939.4|4936.4|4936.6|4933.6|4939.6|4936.6|4935.2|4932.2|0
1655817300000|2022-06-21 13:15:00|4936.7|4933.7|4936|4933|4939.1|4936.1|4936|4933|0
1655817600000|2022-06-21 13:20:00|4936.5|4933.5|4939.4|4936.4|4940.1|4937.1|4935.3|4932.3|0
1655817900000|2022-06-21 13:25:00|4939.3|4936.3|4933.7|4930.7|4941|4938|4929.6|4926.6|0
1655818200000|2022-06-21 13:30:00|4931.5|4928.5|4951.5|4949.7|4954.6|4952.8|4924.5|4922.7|0
1655818500000|2022-06-21 13:35:00|4951.7|4949.9|4975.3|4973.5|4982|4980.2|4951.7|4949.9|0
1655818800000|2022-06-21 13:40:00|4976.3|4974.5|4963.6|4961.8|4984|4982.2|4962.6|4960.8|0
1655819100000|2022-06-21 13:45:00|4961.7|4959.9|4970|4968.2|4977.6|4975.8|4951.5|4949.7|0
1655819400000|2022-06-21 13:50:00|4969.9|4968.1|4997.8|4996|4997.8|4996|4961.8|4960|0
1655819700000|2022-06-21 13:55:00|4996.2|4994.4|5015.9|5014.1|5018.9|5017.1|4994.7|4992.9|0
1655820000000|2022-06-21 14:00:00|5016.2|5014.4|5023.2|5021.4|5024.8|5023|5011|5009.2|0
1655820300000|2022-06-21 14:05:00|5022.6|5020.8|5008.5|5006.7|5025.4|5023.6|5004.3|5002.5|0
1655820600000|2022-06-21 14:10:00|5007.3|5005.5|5029|5027.2|5030|5028.2|5004.9|5003.1|0
1655820900000|2022-06-21 14:15:00|5030.5|5028.7|5035.2|5033.4|5035.7|5033.9|5016.3|5014.5|0
1655821200000|2022-06-21 14:20:00|5035.7|5033.9|5040.1|5038.3|5044.7|5042.9|5029.2|5027.4|0
1655821500000|2022-06-21 14:25:00|5039.6|5037.8|5023.4|5021.6|5045.1|5043.3|5021.9|5020.1|0
1655821800000|2022-06-21 14:30:00|5023.3|5021.5|5026.5|5024.7|5042.1|5040.3|5022.5|5020.7|0
1655822100000|2022-06-21 14:35:00|5026.6|5024.8|5028.2|5026.4|5032.2|5030.4|5017.8|5016|0
1655822400000|2022-06-21 14:40:00|5028.6|5026.8|5031.5|5029.7|5040.3|5038.5|5027.6|5025.8|0
1655822700000|2022-06-21 14:45:00|5032.5|5030.7|5037.6|5035.8|5042.8|5041|5027.4|5025.6|0
1655823000000|2022-06-21 14:50:00|5037.3|5035.5|5041.1|5039.3|5047|5045.2|5037.1|5035.3|0
1655823300000|2022-06-21 14:55:00|5041.7|5039.9|5047.4|5045.6|5048.9|5047.1|5041.4|5039.6|0
1655823600000|2022-06-21 15:00:00|5047.5|5045.7|5047.6|5045.8|5051|5049.2|5037.2|5035.4|0
1655823900000|2022-06-21 15:05:00|5047.5|5045.7|5044.8|5043|5051.1|5049.3|5034.6|5032.8|0
1655824200000|2022-06-21 15:10:00|5044.1|5042.3|5042.2|5040.4|5046.1|5044.3|5033.4|5031.6|0
1655824500000|2022-06-21 15:15:00|5042.3|5040.5|5040.6|5038.8|5048.1|5046.3|5038.1|5036.3|0
1655824800000|2022-06-21 15:20:00|5041|5039.2|5030.6|5028.8|5044.9|5043.1|5029|5027.2|0
1655825100000|2022-06-21 15:25:00|5030.5|5028.7|5029.2|5027.4|5037.4|5035.6|5026.7|5024.9|0
1655825400000|2022-06-21 15:30:00|5029.3|5027.5|5025.4|5023.6|5034.1|5032.3|5024.3|5022.5|0
1655825700000|2022-06-21 15:35:00|5026.5|5024.7|5012.7|5010.9|5028.5|5026.7|5012.4|5010.6|0
1655826000000|2022-06-21 15:40:00|5012.6|5010.8|5016.7|5014.9|5020.8|5019|5010.5|5008.7|0
1655826300000|2022-06-21 15:45:00|5016.6|5014.8|5015.1|5013.3|5016.6|5014.8|5007.4|5005.6|0
1655826600000|2022-06-21 15:50:00|5016.4|5014.6|5005.5|5003.7|5017.8|5016|5005|5003.2|0
1655826900000|2022-06-21 15:55:00|5005.3|5003.5|5001.2|4999.4|5010.8|5009|5001|4999.2|0
1655827200000|2022-06-21 16:00:00|5000.9|4999.1|5003.3|5001.5|5013.5|5011.7|5000.8|4999|0
1655827500000|2022-06-21 16:05:00|5003.1|5001.3|4986.2|4984.4|5005.6|5003.8|4980|4978.2|0
1655827800000|2022-06-21 16:10:00|4986.1|4984.3|4998.6|4996.8|4999.3|4997.5|4984.3|4982.5|0
1655828100000|2022-06-21 16:15:00|4999.2|4997.4|5001.7|4999.9|5004|5002.2|4997.2|4995.4|0
1655828400000|2022-06-21 16:20:00|5001.1|4999.3|4996|4994.2|5002.6|5000.8|4992.6|4990.8|0
1655828700000|2022-06-21 16:25:00|4995.8|4994|4993.1|4991.3|4999.3|4997.5|4989.7|4987.9|0
1655829000000|2022-06-21 16:30:00|4993.4|4991.6|5000.4|4998.6|5001.9|5000.1|4990.5|4988.7|0
1655829300000|2022-06-21 16:35:00|5000.1|4998.3|5009.8|5008|5010.7|5008.9|5000.1|4998.3|0
1655829600000|2022-06-21 16:40:00|5009.3|5007.5|5009.3|5007.5|5011.9|5010.1|5004.6|5002.8|0
1655829900000|2022-06-21 16:45:00|5009.5|5007.7|5008.3|5006.5|5012.2|5010.4|5005.2|5003.4|0
1655830200000|2022-06-21 16:50:00|5008.9|5007.1|5014.5|5012.7|5015|5013.2|5007.4|5005.6|0
1655830500000|2022-06-21 16:55:00|5015|5013.2|5015.5|5013.7|5017.4|5015.6|5012.2|5010.4|0
1655830800000|2022-06-21 17:00:00|5015.4|5013.6|5010.4|5008.6|5015.7|5013.9|5007.3|5005.5|0
1655831100000|2022-06-21 17:05:00|5010.5|5008.7|5008.7|5006.9|5010.7|5008.9|5000.9|4999.1|0
1655831400000|2022-06-21 17:10:00|5008.6|5006.8|5018.3|5016.5|5021.3|5019.5|5007.6|5005.8|0
1655831700000|2022-06-21 17:15:00|5018.6|5016.8|5014.2|5012.4|5019.6|5017.8|5012.6|5010.8|0
1655832000000|2022-06-21 17:20:00|5014.3|5012.5|5011.3|5009.5|5015.1|5013.3|5007.3|5005.5|0
1655832300000|2022-06-21 17:25:00|5011.4|5009.6|5004.6|5002.8|5014.9|5013.1|5004.2|5002.4|0
1655832600000|2022-06-21 17:30:00|5004.5|5002.7|5015.2|5013.4|5018.4|5016.6|5004.5|5002.7|0
1655832900000|2022-06-21 17:35:00|5015.1|5013.3|5005.6|5003.8|5015.9|5014.1|5004.9|5003.1|0
1655833200000|2022-06-21 17:40:00|5005.5|5003.7|5004.2|5002.4|5005.9|5004.1|4998|4996.2|0
1655833500000|2022-06-21 17:45:00|5004.5|5002.7|5005.6|5003.8|5005.6|5003.8|4999.3|4997.5|0
1655833800000|2022-06-21 17:50:00|5006.1|5004.3|5000|4998.2|5006.8|5005|5000|4998.2|0
1655834100000|2022-06-21 17:55:00|4999.9|4998.1|4999.8|4998|5003|5001.2|4996.8|4995|0
1655834400000|2022-06-21 18:00:00|4999.9|4998.1|4994.1|4992.3|5000|4998.2|4992.6|4990.8|0
1655834700000|2022-06-21 18:05:00|4994|4992.2|4993|4991.2|4998.4|4996.6|4991.5|4989.7|0
1655835000000|2022-06-21 18:10:00|4993.1|4991.3|4988.9|4987.1|4997.1|4995.3|4988.6|4986.8|0
1655835300000|2022-06-21 18:15:00|4989.4|4987.6|4995.5|4993.7|4998.2|4996.4|4988.8|4987|0
1655835600000|2022-06-21 18:20:00|4995.6|4993.8|4997.6|4995.8|5005.8|5004|4993.2|4991.4|0
1655835900000|2022-06-21 18:25:00|4997.5|4995.7|5002.4|5000.6|5003.8|5002|4996|4994.2|0
1655836200000|2022-06-21 18:30:00|5003.1|5001.3|5007.7|5005.9|5007.9|5006.1|5002.1|5000.3|0
1655836500000|2022-06-21 18:35:00|5007.8|5006|4994.8|4993|5008.4|5006.6|4993.7|4991.9|0
1655836800000|2022-06-21 18:40:00|4994.4|4992.6|5002.6|5000.8|5004.5|5002.7|4991.7|4989.9|0
1655837100000|2022-06-21 18:45:00|5002.4|5000.6|4995.2|4993.4|5002.5|5000.7|4994.2|4992.4|0
1655837400000|2022-06-21 18:50:00|4995.1|4993.3|5007.3|5005.5|5007.7|5005.9|4993.9|4992.1|0
1655837700000|2022-06-21 18:55:00|5007.6|5005.8|5007.6|5005.8|5010.9|5009.1|5003.7|5001.9|0
1655838000000|2022-06-21 19:00:00|5007.7|5005.9|5009.9|5008.1|5015.6|5013.8|5005.9|5004.1|0
1655838300000|2022-06-21 19:05:00|5009.5|5007.7|5015.7|5013.9|5016.8|5015|5008.3|5006.5|0
1655838600000|2022-06-21 19:10:00|5016|5014.2|5018.5|5016.7|5020.5|5018.7|5014.3|5012.5|0
1655838900000|2022-06-21 19:15:00|5018.8|5017|5017.2|5015.4|5022.4|5020.6|5015.3|5013.5|0
1655839200000|2022-06-21 19:20:00|5017.1|5015.3|5015.8|5014|5021.3|5019.5|5009.4|5007.6|0
1655839500000|2022-06-21 19:25:00|5015.1|5013.3|5011.4|5009.6|5015.6|5013.8|5007.1|5005.3|0
1655839800000|2022-06-21 19:30:00|5012.2|5010.4|5011|5009.2|5014.7|5012.9|5006.9|5005.1|0
1655840100000|2022-06-21 19:35:00|5011.2|5009.4|5003.5|5001.7|5011.2|5009.4|5000.3|4998.5|0
1655840400000|2022-06-21 19:40:00|5003.4|5001.6|5007.3|5005.5|5008|5006.2|4999.1|4997.3|0
1655840700000|2022-06-21 19:45:00|5006.8|5005|5001.1|4999.3|5006.8|5005|4998.9|4997.1|0
1655841000000|2022-06-21 19:50:00|5002.7|5000.9|5001.7|4999.9|5008|5006.2|4996.5|4994.7|0
1655841300000|2022-06-21 19:55:00|5001.3|4999.5|4988.9|4987.1|5001.3|4999.5|4980.7|4978.9|0
1655841600000|2022-06-21 20:00:00|4989.5|4986.5|4989.3|4986.3|4993.3|4990.3|4979.7|4976.7|0
1655841900000|2022-06-21 20:05:00|4989.2|4986.2|4990.9|4987.9|4994|4991|4989.2|4986.2|0
1655842200000|2022-06-21 20:10:00|4990.8|4987.8|4993.1|4990.1|4993.7|4990.7|4990.4|4987.4|0
1655842500000|2022-06-21 20:15:00|4993.2|4990.2|4991.6|4988.6|4993.5|4990.5|4991.5|4988.5|0
1655842800000|2022-06-21 20:20:00|4991.7|4988.7|4993.6|4990.6|4993.8|4990.8|4991.5|4988.5|0
1655843100000|2022-06-21 20:25:00|4993.7|4990.7|4994.4|4991.4|4994.4|4991.4|4993.4|4990.4|0
1655843400000|2022-06-21 20:30:00|4993.2|4990.2|4994.6|4991.6|4994.7|4991.7|4993.2|4990.2|0
1655843700000|2022-06-21 20:35:00|4994.5|4991.5|4994.7|4991.7|4994.9|4991.9|4994.2|4991.2|0
1655844000000|2022-06-21 20:40:00|4994.4|4991.4|4994|4991|4995|4992|4993.9|4990.9|0
1655844300000|2022-06-21 20:45:00|4994.1|4991.1|4994.6|4991.6|4995.1|4992.1|4994|4991|0
1655844600000|2022-06-21 20:50:00|4994.8|4991.8|4994.9|4991.9|4995.2|4992.2|4994.2|4991.2|0
1655844900000|2022-06-21 20:55:00|4994.8|4991.8|4994.5|4991.5|4994.8|4991.8|4993.9|4990.9|0
1655845200000|2022-06-21 21:00:00|4994.4|4991.4|4993.6|4990.6|4994.6|4991.6|4993.6|4990.6|0
1655845500000|2022-06-21 21:05:00|4993.5|4990.5|4992.5|4989.5|4993.9|4990.9|4992.3|4989.3|0
1655845800000|2022-06-21 21:10:00|4992.4|4989.4|4993.1|4990.1|4993.1|4990.1|4992.2|4989.2|0
1655846100000|2022-06-21 21:15:00|4993|4990|4993.8|4990.8|4994|4991|4992.2|4989.2|0
1655846400000|2022-06-21 21:20:00|4993.7|4990.7|4993.4|4990.4|4993.9|4990.9|4992.3|4989.3|0
1655846700000|2022-06-21 21:25:00|4993.5|4990.5|4992.6|4989.6|4993.6|4990.6|4992.4|4989.4|0
1655847000000|2022-06-21 21:30:00|4992.7|4989.7|4993.2|4990.2|4993.5|4990.5|4992.1|4989.1|0
1655847300000|2022-06-21 21:35:00|4993.1|4990.1|4993.2|4990.2|4993.3|4990.3|4992.3|4989.3|0
1655847600000|2022-06-21 21:40:00|4993.3|4990.3|4993.1|4990.1|4993.4|4990.4|4992.3|4989.3|0
1655847900000|2022-06-21 21:45:00|4993.2|4990.2|4993.1|4990.1|4993.3|4990.3|4991.7|4988.7|0
1655848200000|2022-06-21 21:50:00|4993.2|4990.2|4992.1|4989.1|4993.5|4990.5|4992.1|4989.1|0
1655848500000|2022-06-21 21:55:00|4992.3|4989.3|4992.5|4989.5|4992.9|4989.9|4992.2|4989.2|0
1655848800000|2022-06-21 22:00:00|4992.7|4989.7|4989.5|4986.5|4993.6|4990.6|4989.5|4986.5|0
1655849100000|2022-06-21 22:05:00|4989.4|4986.4|4987.7|4984.7|4989.7|4986.7|4987.3|4984.3|0
1655849400000|2022-06-21 22:10:00|4987.8|4984.8|4987.5|4984.5|4988.7|4985.7|4986.7|4983.7|0
1655849700000|2022-06-21 22:15:00|4987.6|4984.6|4987.6|4984.6|4988.3|4985.3|4987.1|4984.1|0
1655850000000|2022-06-21 22:20:00|4987.8|4984.8|4986.9|4983.9|4987.9|4984.9|4986|4983|0
1655850300000|2022-06-21 22:25:00|4987.1|4984.1|4986.7|4983.7|4987.7|4984.7|4986.3|4983.3|0
1655850600000|2022-06-21 22:30:00|4986.8|4983.8|4985.4|4982.4|4986.8|4983.8|4985.3|4982.3|0
1655850900000|2022-06-21 22:35:00|4985.2|4982.2|4984.8|4981.8|4985.5|4982.5|4984.8|4981.8|0
1655851200000|2022-06-21 22:40:00|4984.7|4981.7|4985.3|4982.3|4985.7|4982.7|4984.7|4981.7|0
1655851500000|2022-06-21 22:45:00|4985.4|4982.4|4985.1|4982.1|4986|4983|4984.9|4981.9|0
1655851800000|2022-06-21 22:50:00|4985.3|4982.3|4985.8|4982.8|4986.1|4983.1|4985.2|4982.2|0
1655852100000|2022-06-21 22:55:00|4985.7|4982.7|4986.8|4983.8|4986.8|4983.8|4985.3|4982.3|0
1655852400000|2022-06-21 23:00:00|4986.9|4983.9|4986.2|4983.2|4987.2|4984.2|4986.2|4983.2|0
1655852700000|2022-06-21 23:05:00|4986.1|4983.1|4985.5|4982.5|4986.2|4983.2|4985.1|4982.1|0
1655853000000|2022-06-21 23:10:00|4985.4|4982.4|4984.4|4981.4|4985.4|4982.4|4984.3|4981.3|0
1655853300000|2022-06-21 23:15:00|4984.2|4981.2|4982.8|4979.8|4984.3|4981.3|4982.8|4979.8|0
1655853600000|2022-06-21 23:20:00|4982.7|4979.7|4982.6|4979.6|4982.9|4979.9|4981.6|4978.6|0
1655853900000|2022-06-21 23:25:00|4982.4|4979.4|4983.5|4980.5|4983.6|4980.6|4982.3|4979.3|0
1655854200000|2022-06-21 23:30:00|4983.4|4980.4|4984.4|4981.4|4984.7|4981.7|4983.3|4980.3|0
1655854500000|2022-06-21 23:35:00|4984.3|4981.3|4984.6|4981.6|4984.6|4981.6|4983.9|4980.9|0
1655854800000|2022-06-21 23:40:00|4984.4|4981.4|4982.4|4979.4|4985.1|4982.1|4982|4979|0
1655855100000|2022-06-21 23:45:00|4982.1|4979.1|4981.8|4978.8|4983.4|4980.4|4981.6|4978.6|0
1655855400000|2022-06-21 23:50:00|4981.9|4978.9|4981.9|4978.9|4982.6|4979.6|4981.5|4978.5|0
1655855700000|2022-06-21 23:55:00|4981.8|4978.8|4984.8|4979.8|4985.3|4982.3|4981.7|4978.7|0
1655856000000|2022-06-22 00:00:00|4984.6|4979.6|4981.6|4976.6|4986|4981|4980.4|4975.4|0
1655856300000|2022-06-22 00:05:00|4981.5|4976.5|4973.2|4968.2|4981.7|4976.7|4971.4|4966.4|0
1655856600000|2022-06-22 00:10:00|4973.3|4968.3|4970.1|4965.1|4973.8|4968.8|4968.4|4963.4|0
1655856900000|2022-06-22 00:15:00|4969.9|4964.9|4971.5|4966.5|4973|4968|4967.7|4962.7|0
1655857200000|2022-06-22 00:20:00|4971.4|4966.4|4968.3|4963.3|4974.7|4969.7|4968.3|4963.3|0
1655857500000|2022-06-22 00:25:00|4968.5|4963.5|4972.9|4967.9|4973.9|4968.9|4968.1|4963.1|0
1655857800000|2022-06-22 00:30:00|4973|4968|4966.3|4961.3|4973.6|4968.6|4966|4961|0
1655858100000|2022-06-22 00:35:00|4966.4|4961.4|4968.9|4963.9|4970.4|4965.4|4966.4|4961.4|0
1655858400000|2022-06-22 00:40:00|4968.8|4963.8|4969.4|4964.4|4970.2|4965.2|4967.8|4962.8|0
1655858700000|2022-06-22 00:45:00|4969.5|4964.5|4964.9|4959.9|4969.7|4964.7|4964.4|4959.4|0
1655859000000|2022-06-22 00:50:00|4964.8|4959.8|4964.5|4959.5|4966.3|4961.3|4962.1|4957.1|0
1655859300000|2022-06-22 00:55:00|4964.4|4959.4|4966.5|4961.5|4967.1|4962.1|4964.3|4959.3|0
1655859600000|2022-06-22 01:00:00|4966.4|4961.4|4964.3|4959.3|4966.7|4961.7|4963.4|4958.4|0
1655859900000|2022-06-22 01:05:00|4964.4|4959.4|4968|4963|4968.3|4963.3|4964.4|4959.4|0
1655860200000|2022-06-22 01:10:00|4967.9|4962.9|4968.6|4963.6|4970.2|4965.2|4967.4|4962.4|0
1655860500000|2022-06-22 01:15:00|4968.5|4963.5|4969.8|4964.8|4970.5|4965.5|4967.7|4962.7|0
1655860800000|2022-06-22 01:20:00|4969.6|4964.6|4967.2|4962.2|4971|4966|4967.1|4962.1|0
1655861100000|2022-06-22 01:25:00|4967.3|4962.3|4966.7|4961.7|4968.9|4963.9|4966.3|4961.3|0
1655861400000|2022-06-22 01:30:00|4966.6|4961.6|4965.1|4960.1|4968.7|4963.7|4963.8|4958.8|0
1655861700000|2022-06-22 01:35:00|4965|4960|4958.3|4953.3|4966.2|4961.2|4956.7|4951.7|0
1655862000000|2022-06-22 01:40:00|4958.5|4953.5|4954.6|4949.6|4960.1|4955.1|4953.9|4948.9|0
1655862300000|2022-06-22 01:45:00|4954.5|4949.5|4957.2|4952.2|4958|4953|4953.1|4948.1|0
1655862600000|2022-06-22 01:50:00|4957.1|4952.1|4955.9|4950.9|4958.3|4953.3|4953.6|4948.6|0
1655862900000|2022-06-22 01:55:00|4956|4951|4957.3|4952.3|4958.3|4953.3|4954|4949|0
1655863200000|2022-06-22 02:00:00|4957.4|4952.4|4958.4|4953.4|4959.5|4954.5|4956.9|4951.9|0
1655863500000|2022-06-22 02:05:00|4958.5|4953.5|4958.4|4953.4|4959|4954|4956.5|4951.5|0
1655863800000|2022-06-22 02:10:00|4958.5|4953.5|4958.2|4953.2|4961.4|4956.4|4956.8|4951.8|0
1655864100000|2022-06-22 02:15:00|4958.3|4953.3|4953.5|4948.5|4958.4|4953.4|4953.3|4948.3|0
1655864400000|2022-06-22 02:20:00|4953.6|4948.6|4952.2|4947.2|4955.2|4950.2|4950.3|4945.3|0
1655864700000|2022-06-22 02:25:00|4952.4|4947.4|4952.4|4947.4|4953.5|4948.5|4949.9|4944.9|0
1655865000000|2022-06-22 02:30:00|4952.3|4947.3|4952.8|4947.8|4953.5|4948.5|4951.6|4946.6|0
1655865300000|2022-06-22 02:35:00|4952.7|4947.7|4951.3|4946.3|4955.8|4950.8|4950.8|4945.8|0
1655865600000|2022-06-22 02:40:00|4951.2|4946.2|4946.3|4941.3|4953.2|4948.2|4946.2|4941.2|0
1655865900000|2022-06-22 02:45:00|4945.9|4940.9|4942.8|4937.8|4946.8|4941.8|4942.2|4937.2|0
1655866200000|2022-06-22 02:50:00|4942.9|4937.9|4942.5|4937.5|4944.4|4939.4|4939.9|4934.9|0
1655866500000|2022-06-22 02:55:00|4942.4|4937.4|4938.4|4933.4|4943.1|4938.1|4937.9|4932.9|0
1655866800000|2022-06-22 03:00:00|4938.6|4933.6|4938|4933|4942.1|4937.1|4936.9|4931.9|0
1655867100000|2022-06-22 03:05:00|4937.9|4932.9|4934.8|4929.8|4940.2|4935.2|4934.1|4929.1|0
1655867400000|2022-06-22 03:10:00|4935|4930|4935.8|4930.8|4936.1|4931.1|4931|4926|0
1655867700000|2022-06-22 03:15:00|4935.7|4930.7|4936.4|4931.4|4937.6|4932.6|4934.7|4929.7|0
1655868000000|2022-06-22 03:20:00|4936.3|4931.3|4935.7|4930.7|4938.4|4933.4|4935.6|4930.6|0
1655868300000|2022-06-22 03:25:00|4935.8|4930.8|4939.5|4934.5|4940.6|4935.6|4935.7|4930.7|0
1655868600000|2022-06-22 03:30:00|4939.4|4934.4|4935.2|4930.2|4939.4|4934.4|4934.1|4929.1|0
1655868900000|2022-06-22 03:35:00|4935.1|4930.1|4931.4|4926.4|4935.2|4930.2|4929.7|4924.7|0
1655869200000|2022-06-22 03:40:00|4931.7|4926.7|4935.7|4930.7|4937|4932|4931.2|4926.2|0
1655869500000|2022-06-22 03:45:00|4935.8|4930.8|4938.1|4933.1|4939|4934|4935.4|4930.4|0
1655869800000|2022-06-22 03:50:00|4938.2|4933.2|4938.3|4933.3|4941.3|4936.3|4937.3|4932.3|0
1655870100000|2022-06-22 03:55:00|4938.2|4933.2|4937.9|4932.9|4939.3|4934.3|4936.9|4931.9|0
1655870400000|2022-06-22 04:00:00|4937.8|4932.8|4936.4|4931.4|4938|4933|4936|4931|0
1655870700000|2022-06-22 04:05:00|4936.2|4931.2|4936.3|4931.3|4938.3|4933.3|4936|4931|0
1655871000000|2022-06-22 04:10:00|4936.4|4931.4|4935.1|4930.1|4936.5|4931.5|4932.2|4927.2|0
1655871300000|2022-06-22 04:15:00|4935|4930|4935|4930|4936.4|4931.4|4934.2|4929.2|0
1655871600000|2022-06-22 04:20:00|4935.4|4930.4|4936.5|4931.5|4937.4|4932.4|4934|4929|0
1655871900000|2022-06-22 04:25:00|4936.6|4931.6|4935.7|4930.7|4937.5|4932.5|4934.6|4929.6|0
1655872200000|2022-06-22 04:30:00|4935.6|4930.6|4938.3|4933.3|4938.7|4933.7|4935.1|4930.1|0
1655872500000|2022-06-22 04:35:00|4938.2|4933.2|4938|4933|4938.3|4933.3|4936.6|4931.6|0
1655872800000|2022-06-22 04:40:00|4938.1|4933.1|4939.2|4934.2|4939.7|4934.7|4937.5|4932.5|0
1655873100000|2022-06-22 04:45:00|4939.1|4934.1|4941.8|4936.8|4942.7|4937.7|4938.5|4933.5|0
1655873400000|2022-06-22 04:50:00|4941.9|4936.9|4939.3|4934.3|4943.5|4938.5|4938.6|4933.6|0
1655873700000|2022-06-22 04:55:00|4939.4|4934.4|4940.6|4935.6|4941.1|4936.1|4939.3|4934.3|0
1655874000000|2022-06-22 05:00:00|4941|4936|4944|4939|4946.6|4941.6|4940.4|4935.4|0
1655874300000|2022-06-22 05:05:00|4943.8|4938.8|4943.9|4938.9|4946|4941|4942|4937|0
1655874600000|2022-06-22 05:10:00|4944.1|4939.1|4937.8|4932.8|4945.2|4940.2|4937.5|4932.5|0
1655874900000|2022-06-22 05:15:00|4937.7|4932.7|4940.1|4935.1|4940.5|4935.5|4937.5|4932.5|0
1655875200000|2022-06-22 05:20:00|4940|4935|4942.1|4937.1|4943.5|4938.5|4938.3|4933.3|0
1655875500000|2022-06-22 05:25:00|4941.8|4936.8|4941.5|4936.5|4942.3|4937.3|4940.2|4935.2|0
1655875800000|2022-06-22 05:30:00|4941.6|4936.6|4940.1|4935.1|4941.6|4936.6|4939.4|4934.4|0
1655876100000|2022-06-22 05:35:00|4940|4935|4935.8|4930.8|4940.1|4935.1|4935|4930|0
1655876400000|2022-06-22 05:40:00|4935.9|4930.9|4932.5|4927.5|4937.1|4932.1|4931.9|4926.9|0
1655876700000|2022-06-22 05:45:00|4932.7|4927.7|4932.9|4927.9|4934.1|4929.1|4930.9|4925.9|0
1655877000000|2022-06-22 05:50:00|4933|4928|4922.1|4917.1|4933.1|4928.1|4920.6|4915.6|0
1655877300000|2022-06-22 05:55:00|4921.4|4916.4|4921|4916|4924.1|4919.1|4918.2|4913.2|0
1655877600000|2022-06-22 06:00:00|4921.2|4916.2|4923.7|4918.7|4927.7|4922.7|4920.4|4915.4|0
1655877900000|2022-06-22 06:05:00|4923.8|4918.8|4923.7|4918.7|4928.5|4923.5|4922.9|4917.9|0
1655878200000|2022-06-22 06:10:00|4923.6|4918.6|4919.2|4914.2|4926.3|4921.3|4918.8|4913.8|0
1655878500000|2022-06-22 06:15:00|4919.3|4914.3|4914.4|4909.4|4922.3|4917.3|4912.5|4907.5|0
1655878800000|2022-06-22 06:20:00|4914.7|4909.7|4916.4|4911.4|4916.5|4911.5|4912.6|4907.6|0
1655879100000|2022-06-22 06:25:00|4916.7|4911.7|4914.3|4909.3|4916.9|4911.9|4911.4|4906.4|0
1655879400000|2022-06-22 06:30:00|4914|4909|4914.5|4909.5|4916.2|4911.2|4910.8|4905.8|0
1655879700000|2022-06-22 06:35:00|4914.6|4909.6|4916.2|4911.2|4916.2|4911.2|4913.1|4908.1|0
1655880000000|2022-06-22 06:40:00|4916.4|4911.4|4918.2|4913.2|4918.6|4913.6|4914.5|4909.5|0
1655880300000|2022-06-22 06:45:00|4918|4913|4921.5|4916.5|4921.6|4916.6|4917.3|4912.3|0
1655880600000|2022-06-22 06:50:00|4921.4|4916.4|4917.7|4912.7|4921.7|4916.7|4916.1|4911.1|0
1655880900000|2022-06-22 06:55:00|4917.8|4912.8|4917.2|4912.2|4918.5|4913.5|4913.9|4908.9|0
1655881200000|2022-06-22 07:00:00|4916.5|4911.5|4894.9|4889.9|4917.2|4912.2|4893.6|4888.6|0
1655881500000|2022-06-22 07:05:00|4894.8|4889.8|4874.6|4869.6|4895|4890|4868.3|4863.3|0
1655881800000|2022-06-22 07:10:00|4874.7|4869.7|4877.9|4872.9|4878.3|4873.3|4869.9|4864.9|0
1655882100000|2022-06-22 07:15:00|4878|4873|4876.5|4871.5|4882.4|4877.4|4874.2|4869.2|0
1655882400000|2022-06-22 07:20:00|4876.2|4871.2|4869.2|4864.2|4876.2|4871.2|4864|4859|0
1655882700000|2022-06-22 07:25:00|4869.4|4864.4|4872.1|4867.1|4874.2|4869.2|4868|4863|0
1655883000000|2022-06-22 07:30:00|4872.4|4867.4|4882.4|4877.4|4885.1|4880.1|4869.8|4864.8|0
1655883300000|2022-06-22 07:35:00|4882.6|4877.6|4878.9|4873.9|4883.5|4878.5|4876.6|4871.6|0
1655883600000|2022-06-22 07:40:00|4879|4874|4872.9|4867.9|4881.4|4876.4|4872.9|4867.9|0
1655883900000|2022-06-22 07:45:00|4873|4868|4869.3|4864.3|4874.8|4869.8|4865|4860|0
1655884200000|2022-06-22 07:50:00|4869.4|4864.4|4861.9|4856.9|4873|4868|4861.3|4856.3|0
1655884500000|2022-06-22 07:55:00|4861.8|4856.8|4862|4857|4865.4|4860.4|4859.4|4854.4|0
1655884800000|2022-06-22 08:00:00|4862.2|4857.2|4824.1|4821.1|4864.6|4859.6|4823.7|4820.7|0
1655885100000|2022-06-22 08:05:00|4823.9|4820.9|4821.6|4818.6|4823.9|4820.9|4817.7|4814.7|0
1655885400000|2022-06-22 08:10:00|4821.4|4818.4|4829.2|4826.2|4837.9|4834.9|4821.4|4818.4|0
1655885700000|2022-06-22 08:15:00|4829.1|4826.1|4826.5|4823.5|4829.8|4826.8|4825.4|4822.4|0
1655886000000|2022-06-22 08:20:00|4826|4823|4826.4|4823.4|4829.4|4826.4|4824.8|4821.8|0
1655886300000|2022-06-22 08:25:00|4826.2|4823.2|4826.2|4823.2|4827.1|4824.1|4824.6|4821.6|0
1655886600000|2022-06-22 08:30:00|4826|4823|4834.4|4831.4|4834.5|4831.5|4826|4823|0
1655886900000|2022-06-22 08:35:00|4834.5|4831.5|4835.2|4832.2|4839.6|4836.6|4832.5|4829.5|0
1655887200000|2022-06-22 08:40:00|4834.8|4831.8|4832.1|4829.1|4835.3|4832.3|4831.9|4828.9|0
1655887500000|2022-06-22 08:45:00|4832.3|4829.3|4829.2|4826.2|4832.3|4829.3|4828.5|4825.5|0
1655887800000|2022-06-22 08:50:00|4829.6|4826.6|4849.5|4846.5|4860.4|4857.4|4829|4826|0
1655888100000|2022-06-22 08:55:00|4849.3|4846.3|4846|4843|4852.7|4849.7|4845.4|4842.4|0
1655888400000|2022-06-22 09:00:00|4846.2|4843.2|4851.7|4848.7|4854.6|4851.6|4846.2|4843.2|0
1655888700000|2022-06-22 09:05:00|4851.9|4848.9|4848.5|4845.5|4853.6|4850.6|4846.3|4843.3|0
1655889000000|2022-06-22 09:10:00|4848.4|4845.4|4841.2|4838.2|4848.9|4845.9|4841.2|4838.2|0
1655889300000|2022-06-22 09:15:00|4841.5|4838.5|4851.2|4848.2|4853.5|4850.5|4839.7|4836.7|0
1655889600000|2022-06-22 09:20:00|4851.1|4848.1|4852.9|4849.9|4855.1|4852.1|4851|4848|0
1655889900000|2022-06-22 09:25:00|4852.8|4849.8|4851.6|4848.6|4852.8|4849.8|4850.7|4847.7|0
1655890200000|2022-06-22 09:30:00|4851.7|4848.7|4849.1|4846.1|4851.9|4848.9|4848.6|4845.6|0
1655890500000|2022-06-22 09:35:00|4848.8|4845.8|4852.9|4849.9|4853.4|4850.4|4848.8|4845.8|0
1655890800000|2022-06-22 09:40:00|4853.2|4850.2|4855.8|4852.8|4856.5|4853.5|4851.9|4848.9|0
1655891100000|2022-06-22 09:45:00|4855.6|4852.6|4851.2|4848.2|4856.6|4853.6|4851.2|4848.2|0
1655891400000|2022-06-22 09:50:00|4851.7|4848.7|4854.6|4851.6|4854.7|4851.7|4850.9|4847.9|0
1655891700000|2022-06-22 09:55:00|4854.5|4851.5|4856.8|4853.8|4857|4854|4854.4|4851.4|0
1655892000000|2022-06-22 10:00:00|4856.6|4853.6|4857.4|4854.4|4857.4|4854.4|4855|4852|0
1655892300000|2022-06-22 10:05:00|4857.5|4854.5|4861.9|4858.9|4861.9|4858.9|4857.5|4854.5|0
1655892600000|2022-06-22 10:10:00|4862|4859|4863.2|4860.2|4863.2|4860.2|4861.5|4858.5|0
1655892900000|2022-06-22 10:15:00|4863.1|4860.1|4860.7|4857.7|4863.3|4860.3|4860.1|4857.1|0
1655893200000|2022-06-22 10:20:00|4860.6|4857.6|4860.9|4857.9|4861.2|4858.2|4859.3|4856.3|0
1655893500000|2022-06-22 10:25:00|4861|4858|4861.8|4858.8|4863|4860|4860.8|4857.8|0
1655893800000|2022-06-22 10:30:00|4862.2|4859.2|4863.6|4860.6|4864.8|4861.8|4861.6|4858.6|0
1655894100000|2022-06-22 10:35:00|4863.7|4860.7|4860.1|4857.1|4865.3|4862.3|4859.9|4856.9|0
1655894400000|2022-06-22 10:40:00|4860.2|4857.2|4857|4854|4860.2|4857.2|4854.7|4851.7|0
1655894700000|2022-06-22 10:45:00|4857.1|4854.1|4859.9|4856.9|4860.7|4857.7|4857.1|4854.1|0
1655895000000|2022-06-22 10:50:00|4860.2|4857.2|4862.2|4859.2|4863.9|4860.9|4860.2|4857.2|0
1655895300000|2022-06-22 10:55:00|4862.3|4859.3|4859.5|4856.5|4862.3|4859.3|4859.4|4856.4|0
1655895600000|2022-06-22 11:00:00|4860.8|4857.8|4864.9|4861.9|4870.7|4867.7|4860.5|4857.5|0
1655895900000|2022-06-22 11:05:00|4864.6|4861.6|4857.1|4854.1|4865.1|4862.1|4854.1|4851.1|0
1655896200000|2022-06-22 11:10:00|4857.3|4854.3|4860.2|4857.2|4861|4858|4856.9|4853.9|0
1655896500000|2022-06-22 11:15:00|4861.2|4858.2|4866.8|4863.8|4867.2|4864.2|4860.2|4857.2|0
1655896800000|2022-06-22 11:20:00|4866.7|4863.7|4866.8|4863.8|4868.5|4865.5|4865.4|4862.4|0
1655897100000|2022-06-22 11:25:00|4866.7|4863.7|4876.2|4873.2|4876.2|4873.2|4866.7|4863.7|0
1655897400000|2022-06-22 11:30:00|4876.6|4873.6|4878.8|4875.8|4878.8|4875.8|4874.6|4871.6|0
1655897700000|2022-06-22 11:35:00|4878.9|4875.9|4874.1|4871.1|4879|4876|4873.4|4870.4|0
1655898000000|2022-06-22 11:40:00|4874|4871|4869.4|4866.4|4874|4871|4869.1|4866.1|0
1655898300000|2022-06-22 11:45:00|4869.3|4866.3|4864.1|4861.1|4869.3|4866.3|4863.5|4860.5|0
1655898600000|2022-06-22 11:50:00|4864|4861|4866|4863|4866.4|4863.4|4863.8|4860.8|0
1655898900000|2022-06-22 11:55:00|4865.9|4862.9|4865|4862|4867.7|4864.7|4864.9|4861.9|0
1655899200000|2022-06-22 12:00:00|4865.1|4862.1|4864|4861|4866.4|4863.4|4862.1|4859.1|0
1655899500000|2022-06-22 12:05:00|4863.9|4860.9|4857.7|4854.7|4863.9|4860.9|4857.5|4854.5|0
1655899800000|2022-06-22 12:10:00|4857.6|4854.6|4862.1|4859.1|4862.9|4859.9|4856.9|4853.9|0
1655900100000|2022-06-22 12:15:00|4861.7|4858.7|4855.3|4852.3|4863.1|4860.1|4855.3|4852.3|0
1655900400000|2022-06-22 12:20:00|4855.6|4852.6|4854.1|4851.1|4855.7|4852.7|4853.1|4850.1|0
1655900700000|2022-06-22 12:25:00|4854.2|4851.2|4857.7|4854.7|4858.9|4855.9|4854.2|4851.2|0
1655901000000|2022-06-22 12:30:00|4857.8|4854.8|4852.9|4849.9|4858.1|4855.1|4851.1|4848.1|0
1655901300000|2022-06-22 12:35:00|4852.4|4849.4|4848|4845|4853.1|4850.1|4846.8|4843.8|0
1655901600000|2022-06-22 12:40:00|4847.7|4844.7|4848.6|4845.6|4849.9|4846.9|4846.8|4843.8|0
1655901900000|2022-06-22 12:45:00|4848.8|4845.8|4849.9|4846.9|4852.6|4849.6|4848.7|4845.7|0
1655902200000|2022-06-22 12:50:00|4849.8|4846.8|4854.2|4851.2|4857.2|4854.2|4848|4845|0
1655902500000|2022-06-22 12:55:00|4854.6|4851.6|4866|4863|4867.2|4864.2|4854.1|4851.1|0
1655902800000|2022-06-22 13:00:00|4866.2|4863.2|4857.1|4854.1|4866.2|4863.2|4856.8|4853.8|0
1655903100000|2022-06-22 13:05:00|4857|4854|4860.9|4857.9|4860.9|4857.9|4854.8|4851.8|0
1655903400000|2022-06-22 13:10:00|4860.8|4857.8|4875.3|4872.3|4875.4|4872.4|4860.6|4857.6|0
1655903700000|2022-06-22 13:15:00|4875.4|4872.4|4876.3|4873.3|4877.8|4874.8|4872.6|4869.6|0
1655904000000|2022-06-22 13:20:00|4876.4|4873.4|4882|4879|4885.6|4882.6|4876.1|4873.1|0
1655904300000|2022-06-22 13:25:00|4879.7|4876.7|4897.4|4894.4|4898.1|4895.1|4877.5|4874.5|0
1655904600000|2022-06-22 13:30:00|4895.2|4892.2|4928.5|4926.7|4932.4|4930.6|4884.9|4883.1|0
1655904900000|2022-06-22 13:35:00|4929.2|4927.4|4921.8|4920|4941.8|4940|4912.7|4910.9|0
1655905200000|2022-06-22 13:40:00|4921.6|4919.8|4934|4932.2|4934|4932.2|4905.3|4903.5|0
1655905500000|2022-06-22 13:45:00|4936.4|4934.6|4938.8|4937|4951.4|4949.6|4933.8|4932|0
1655905800000|2022-06-22 13:50:00|4938.9|4937.1|4971.3|4969.5|4971.3|4969.5|4922.8|4921|0
1655906100000|2022-06-22 13:55:00|4971.7|4969.9|4974.5|4972.7|4982.2|4980.4|4967.8|4966|0
1655906400000|2022-06-22 14:00:00|4975.3|4973.5|4963.6|4961.8|4981.3|4979.5|4958.2|4956.4|0
1655906700000|2022-06-22 14:05:00|4962.4|4960.6|4969|4967.2|4969|4967.2|4945.8|4944|0
1655907000000|2022-06-22 14:10:00|4969.7|4967.9|4984|4982.2|4985.1|4983.3|4959.7|4957.9|0
1655907300000|2022-06-22 14:15:00|4983.9|4982.1|4988.3|4986.5|4996.7|4994.9|4975.8|4974|0
1655907600000|2022-06-22 14:20:00|4987|4985.2|5016.7|5014.9|5017.7|5015.9|4986|4984.2|0
1655907900000|2022-06-22 14:25:00|5016|5014.2|5025.4|5023.6|5027.8|5026|5008.6|5006.8|0
1655908200000|2022-06-22 14:30:00|5027|5025.2|5036|5034.2|5040.6|5038.8|5022.3|5020.5|0
1655908500000|2022-06-22 14:35:00|5035.4|5033.6|5047.7|5045.9|5054.6|5052.8|5033.9|5032.1|0
1655908800000|2022-06-22 14:40:00|5047.5|5045.7|5034.2|5032.4|5047.7|5045.9|5027.9|5026.1|0
1655909100000|2022-06-22 14:45:00|5032.6|5030.8|5013.8|5012|5034.3|5032.5|5003.9|5002.1|0
1655909400000|2022-06-22 14:50:00|5011.7|5009.9|5019.3|5017.5|5025.5|5023.7|5010.3|5008.5|0
1655909700000|2022-06-22 14:55:00|5019.6|5017.8|5022.7|5020.9|5028.5|5026.7|5016.4|5014.6|0
1655910000000|2022-06-22 15:00:00|5023|5021.2|5006.2|5004.4|5025.1|5023.3|4996|4994.2|0
1655910300000|2022-06-22 15:05:00|5006|5004.2|5002.8|5001|5007.7|5005.9|4995.8|4994|0
1655910600000|2022-06-22 15:10:00|5001.7|4999.9|4989.8|4988|5006.5|5004.7|4989.6|4987.8|0
1655910900000|2022-06-22 15:15:00|4989.4|4987.6|5004.5|5002.7|5007.2|5005.4|4987.7|4985.9|0
1655911200000|2022-06-22 15:20:00|5004|5002.2|5001|4999.2|5007.1|5005.3|4991.9|4990.1|0
1655911500000|2022-06-22 15:25:00|5000.6|4998.8|4998.2|4996.4|5004|5002.2|4994.9|4993.1|0
1655911800000|2022-06-22 15:30:00|4998.5|4996.7|5009.5|5007.7|5015.5|5013.7|4997.2|4995.4|0
1655912100000|2022-06-22 15:35:00|5009.4|5007.6|5008.5|5006.7|5014.7|5012.9|5006.9|5005.1|0
1655912400000|2022-06-22 15:40:00|5008.7|5006.9|4980.6|4978.8|5009.3|5007.5|4978.8|4977|0
1655912700000|2022-06-22 15:45:00|4980.5|4978.7|4972.3|4970.5|4981.5|4979.7|4967.3|4965.5|0
1655913000000|2022-06-22 15:50:00|4973|4971.2|4954.8|4953|4973.3|4971.5|4953.4|4951.6|0
1655913300000|2022-06-22 15:55:00|4954.7|4952.9|4947.1|4945.3|4960.4|4958.6|4946.2|4944.4|0
1655913600000|2022-06-22 16:00:00|4946.7|4944.9|4956.1|4954.3|4968.9|4967.1|4946.5|4944.7|0
1655913900000|2022-06-22 16:05:00|4955.6|4953.8|4946.1|4944.3|4956.5|4954.7|4943.6|4941.8|0
1655914200000|2022-06-22 16:10:00|4946|4944.2|4951.2|4949.4|4955|4953.2|4942.8|4941|0
1655914500000|2022-06-22 16:15:00|4951.5|4949.7|4963.6|4961.8|4965.6|4963.8|4950.4|4948.6|0
1655914800000|2022-06-22 16:20:00|4962.8|4961|4960.8|4959|4968.3|4966.5|4960.2|4958.4|0
1655915100000|2022-06-22 16:25:00|4960|4958.2|4965.6|4963.8|4971.2|4969.4|4958.6|4956.8|0
1655915400000|2022-06-22 16:30:00|4964.8|4963|4979.7|4977.9|4980.8|4979|4963.6|4961.8|0
1655915700000|2022-06-22 16:35:00|4979.8|4978|4972.2|4970.4|4983.1|4981.3|4970.3|4968.5|0
1655916000000|2022-06-22 16:40:00|4973.5|4971.7|4980.1|4978.3|4980.4|4978.6|4973.5|4971.7|0
1655916300000|2022-06-22 16:45:00|4979.8|4978|4971.4|4969.6|4980.4|4978.6|4968.7|4966.9|0
1655916600000|2022-06-22 16:50:00|4972.4|4970.6|4976.8|4975|4977.7|4975.9|4967|4965.2|0
1655916900000|2022-06-22 16:55:00|4977|4975.2|4987|4985.2|4987.9|4986.1|4975.2|4973.4|0
1655917200000|2022-06-22 17:00:00|4988.3|4986.5|4978.1|4976.3|4989.3|4987.5|4971.4|4969.6|0
1655917500000|2022-06-22 17:05:00|4977|4975.2|4978.3|4976.5|4982.3|4980.5|4977|4975.2|0
1655917800000|2022-06-22 17:10:00|4977.9|4976.1|4990.4|4988.6|4990.5|4988.7|4977.9|4976.1|0
1655918100000|2022-06-22 17:15:00|4990.2|4988.4|4995.6|4993.8|4998.7|4996.9|4985.2|4983.4|0
1655918400000|2022-06-22 17:20:00|4995.7|4993.9|4999.6|4997.8|5000.8|4999|4994.6|4992.8|0
1655918700000|2022-06-22 17:25:00|4998.9|4997.1|4994.9|4993.1|5004.3|5002.5|4991.1|4989.3|0
1655919000000|2022-06-22 17:30:00|4995|4993.2|4989.3|4987.5|4995.6|4993.8|4989.3|4987.5|0
1655919300000|2022-06-22 17:35:00|4989.1|4987.3|4994.8|4993|4995.5|4993.7|4986.6|4984.8|0
1655919600000|2022-06-22 17:40:00|4994.6|4992.8|4998.4|4996.6|4998.4|4996.6|4990.6|4988.8|0
1655919900000|2022-06-22 17:45:00|4998.5|4996.7|5004.5|5002.7|5006|5004.2|4995.8|4994|0
1655920200000|2022-06-22 17:50:00|5003.3|5001.5|4992.7|4990.9|5005|5003.2|4990.2|4988.4|0
1655920500000|2022-06-22 17:55:00|4992.3|4990.5|4994|4992.2|4996.3|4994.5|4986.6|4984.8|0
1655920800000|2022-06-22 18:00:00|4995|4993.2|4997.9|4996.1|5002.6|5000.8|4993|4991.2|0
1655921100000|2022-06-22 18:05:00|4998.1|4996.3|5014.3|5012.5|5021.3|5019.5|4996.7|4994.9|0
1655921400000|2022-06-22 18:10:00|5012.4|5010.6|5013.5|5011.7|5014|5012.2|5008.1|5006.3|0
1655921700000|2022-06-22 18:15:00|5013.9|5012.1|5016.2|5014.4|5019.3|5017.5|5011.4|5009.6|0
1655922000000|2022-06-22 18:20:00|5015.9|5014.1|5006.1|5004.3|5016.9|5015.1|5000.5|4998.7|0
1655922300000|2022-06-22 18:25:00|5005.5|5003.7|4997.8|4996|5006.4|5004.6|4995.7|4993.9|0
1655922600000|2022-06-22 18:30:00|4998.9|4997.1|5000.9|4999.1|5003.4|5001.6|4996.2|4994.4|0
1655922900000|2022-06-22 18:35:00|5000.7|4998.9|5001|4999.2|5005|5003.2|4998.6|4996.8|0
1655923200000|2022-06-22 18:40:00|5000.1|4998.3|4997.7|4995.9|5005.3|5003.5|4994.2|4992.4|0
1655923500000|2022-06-22 18:45:00|4997.6|4995.8|4986.3|4984.5|5000.5|4998.7|4986.3|4984.5|0
1655923800000|2022-06-22 18:50:00|4985.8|4984|4988.6|4986.8|4991.3|4989.5|4982.9|4981.1|0
1655924100000|2022-06-22 18:55:00|4988.7|4986.9|4995|4993.2|4995.6|4993.8|4988.7|4986.9|0
1655924400000|2022-06-22 19:00:00|4995.1|4993.3|4995.8|4994|4997.5|4995.7|4983.1|4981.3|0
1655924700000|2022-06-22 19:05:00|4996.3|4994.5|4990.9|4989.1|5000.1|4998.3|4989.6|4987.8|0
1655925000000|2022-06-22 19:10:00|4990.7|4988.9|4988|4986.2|4993.1|4991.3|4983.1|4981.3|0
1655925300000|2022-06-22 19:15:00|4989.5|4987.7|4981.3|4979.5|4991.2|4989.4|4978.9|4977.1|0
1655925600000|2022-06-22 19:20:00|4981.2|4979.4|4979.2|4977.4|4984.7|4982.9|4977.9|4976.1|0
1655925900000|2022-06-22 19:25:00|4977.7|4975.9|4963|4961.2|4979.2|4977.4|4958.6|4956.8|0
1655926200000|2022-06-22 19:30:00|4962.7|4960.9|4955.2|4953.4|4965.3|4963.5|4955.2|4953.4|0
1655926500000|2022-06-22 19:35:00|4954.6|4952.8|4948.8|4947|4956|4954.2|4943.2|4941.4|0
1655926800000|2022-06-22 19:40:00|4948.9|4947.1|4950.3|4948.5|4950.7|4948.9|4937.3|4935.5|0
1655927100000|2022-06-22 19:45:00|4950.1|4948.3|4942.1|4940.3|4950.1|4948.3|4935.7|4933.9|0
1655927400000|2022-06-22 19:50:00|4942.4|4940.6|4958.1|4956.3|4965.3|4963.5|4937.2|4935.4|0
1655927700000|2022-06-22 19:55:00|4958|4956.2|4946.6|4944.8|4966.1|4964.3|4946.4|4944.6|0
1655928000000|2022-06-22 20:00:00|4947.2|4944.2|4945.8|4942.8|4953.1|4950.1|4945.4|4942.4|0
1655928300000|2022-06-22 20:05:00|4945.9|4942.9|4945.7|4942.7|4946.5|4943.5|4944.4|4941.4|0
1655928600000|2022-06-22 20:10:00|4945.6|4942.6|4946.8|4943.8|4947.8|4944.8|4945.6|4942.6|0
1655928900000|2022-06-22 20:15:00|4946.7|4943.7|4945.2|4942.2|4947.6|4944.6|4945|4942|0
1655929200000|2022-06-22 20:20:00|4945.1|4942.1|4946.1|4943.1|4946.3|4943.3|4944.9|4941.9|0
1655929500000|2022-06-22 20:25:00|4946|4943|4945.1|4942.1|4947.7|4944.7|4944.7|4941.7|0
1655929800000|2022-06-22 20:30:00|4945|4942|4941.4|4938.4|4945.1|4942.1|4939.9|4936.9|0
1655930100000|2022-06-22 20:35:00|4941.3|4938.3|4940.4|4937.4|4941.3|4938.3|4939.9|4936.9|0
1655930400000|2022-06-22 20:40:00|4941.4|4938.4|4941.9|4938.9|4942.9|4939.9|4941.4|4938.4|0
1655930700000|2022-06-22 20:45:00|4941.8|4938.8|4942.2|4939.2|4942.2|4939.2|4941.2|4938.2|0
1655931000000|2022-06-22 20:50:00|4942.3|4939.3|4941.8|4938.8|4942.3|4939.3|4941.4|4938.4|0
1655931300000|2022-06-22 20:55:00|4941.9|4938.9|4940.8|4937.8|4941.9|4938.9|4940.8|4937.8|0
1655931600000|2022-06-22 21:00:00|4940.7|4937.7|4941.2|4938.2|4941.4|4938.4|4940.1|4937.1|0
1655931900000|2022-06-22 21:05:00|4941.1|4938.1|4941.5|4938.5|4941.8|4938.8|4941|4938|0
1655932200000|2022-06-22 21:10:00|4941.6|4938.6|4941.7|4938.7|4942.3|4939.3|4941.5|4938.5|0
1655932500000|2022-06-22 21:15:00|4941.8|4938.8|4941.9|4938.9|4942|4939|4941.7|4938.7|0
1655932800000|2022-06-22 21:20:00|4941.8|4938.8|4941.8|4938.8|4941.9|4938.9|4941.7|4938.7|0
1655933100000|2022-06-22 21:25:00|4941.6|4938.6|4940.7|4937.7|4942|4939|4940.7|4937.7|0
1655933400000|2022-06-22 21:30:00|4940.9|4937.9|4940.5|4937.5|4941.1|4938.1|4940.1|4937.1|0
1655933700000|2022-06-22 21:35:00|4940.4|4937.4|4940.1|4937.1|4941.5|4938.5|4940.1|4937.1|0
1655934000000|2022-06-22 21:40:00|4940.3|4937.3|4940.2|4937.2|4940.6|4937.6|4940|4937|0
1655934300000|2022-06-22 21:45:00|4940.3|4937.3|4939.8|4936.8|4940.4|4937.4|4939.8|4936.8|0
1655934600000|2022-06-22 21:50:00|4939.9|4936.9|4939.6|4936.6|4940.1|4937.1|4939.5|4936.5|0
1655934900000|2022-06-22 21:55:00|4939.5|4936.5|4940.2|4937.2|4940.2|4937.2|4939.4|4936.4|0
1655935200000|2022-06-22 22:00:00|4940|4937|4941.3|4938.3|4942.4|4939.4|4940|4937|0
1655935500000|2022-06-22 22:05:00|4941.9|4938.9|4934.5|4931.5|4941.9|4938.9|4932.9|4929.9|0
1655935800000|2022-06-22 22:10:00|4934.6|4931.6|4934.3|4931.3|4934.9|4931.9|4933.5|4930.5|0
1655936100000|2022-06-22 22:15:00|4934.4|4931.4|4935.5|4932.5|4936.3|4933.3|4934.2|4931.2|0
1655936400000|2022-06-22 22:20:00|4935.6|4932.6|4934.1|4931.1|4935.6|4932.6|4934|4931|0
1655936700000|2022-06-22 22:25:00|4934|4931|4933|4930|4934.3|4931.3|4933|4930|0
1655937000000|2022-06-22 22:30:00|4932.8|4929.8|4931.7|4928.7|4933.1|4930.1|4931.5|4928.5|0
1655937300000|2022-06-22 22:35:00|4931.6|4928.6|4931.2|4928.2|4931.9|4928.9|4930.9|4927.9|0
1655937600000|2022-06-22 22:40:00|4931.1|4928.1|4930.1|4927.1|4932|4929|4929.7|4926.7|0
1655937900000|2022-06-22 22:45:00|4930|4927|4930.3|4927.3|4930.8|4927.8|4928.9|4925.9|0
1655938200000|2022-06-22 22:50:00|4930.2|4927.2|4930.5|4927.5|4931.3|4928.3|4928.9|4925.9|0
1655938500000|2022-06-22 22:55:00|4930.3|4927.3|4930.4|4927.4|4930.8|4927.8|4929.4|4926.4|0
1655938800000|2022-06-22 23:00:00|4930.2|4927.2|4930.4|4927.4|4930.8|4927.8|4930|4927|0
1655939100000|2022-06-22 23:05:00|4930.3|4927.3|4926|4923|4930.3|4927.3|4926|4923|0
1655939400000|2022-06-22 23:10:00|4925.9|4922.9|4920.9|4917.9|4926.5|4923.5|4920.7|4917.7|0
1655939700000|2022-06-22 23:15:00|4921.2|4918.2|4922.5|4919.5|4923|4920|4920.6|4917.6|0
1655940000000|2022-06-22 23:20:00|4922.6|4919.6|4918.8|4915.8|4923.3|4920.3|4918.2|4915.2|0
1655940300000|2022-06-22 23:25:00|4918.6|4915.6|4916.2|4913.2|4918.6|4915.6|4914.6|4911.6|0
1655940600000|2022-06-22 23:30:00|4916.5|4913.5|4910.5|4907.5|4916.7|4913.7|4910.4|4907.4|0
1655940900000|2022-06-22 23:35:00|4910.6|4907.6|4908.7|4905.7|4911.8|4908.8|4908.1|4905.1|0
1655941200000|2022-06-22 23:40:00|4908.6|4905.6|4910.4|4907.4|4910.8|4907.8|4907.8|4904.8|0
1655941500000|2022-06-22 23:45:00|4910.5|4907.5|4909.3|4906.3|4910.7|4907.7|4908.5|4905.5|0
1655941800000|2022-06-22 23:50:00|4909.4|4906.4|4911.3|4908.3|4912.2|4909.2|4908.9|4905.9|0
1655942100000|2022-06-22 23:55:00|4911.5|4908.5|4915.1|4910.1|4915.4|4912.4|4911.2|4908.2|0
1655942400000|2022-06-23 00:00:00|4915.5|4910.5|4919.1|4914.1|4922.3|4917.3|4914.2|4909.2|0
1655942700000|2022-06-23 00:05:00|4919.2|4914.2|4919.3|4914.3|4920.6|4915.6|4917.5|4912.5|0
1655943000000|2022-06-23 00:10:00|4919.4|4914.4|4920.7|4915.7|4921.5|4916.5|4918|4913|0
1655943300000|2022-06-23 00:15:00|4920.8|4915.8|4929.7|4924.7|4933.8|4928.8|4920.7|4915.7|0
1655943600000|2022-06-23 00:20:00|4929.9|4924.9|4931.2|4926.2|4932.7|4927.7|4929.4|4924.4|0
1655943900000|2022-06-23 00:25:00|4931.3|4926.3|4928.2|4923.2|4934.4|4929.4|4927.9|4922.9|0
1655944200000|2022-06-23 00:30:00|4928.1|4923.1|4929.4|4924.4|4929.8|4924.8|4922.7|4917.7|0
1655944500000|2022-06-23 00:35:00|4929.8|4924.8|4933.6|4928.6|4935.8|4930.8|4929.8|4924.8|0
1655944800000|2022-06-23 00:40:00|4933.7|4928.7|4939.7|4934.7|4940.5|4935.5|4932.5|4927.5|0
1655945100000|2022-06-23 00:45:00|4939.6|4934.6|4944.3|4939.3|4946|4941|4938.8|4933.8|0
1655945400000|2022-06-23 00:50:00|4944.1|4939.1|4961.1|4956.1|4961.9|4956.9|4944.1|4939.1|0
1655945700000|2022-06-23 00:55:00|4961|4956|4962.3|4957.3|4970.1|4965.1|4961|4956|0
1655946000000|2022-06-23 01:00:00|4962.2|4957.2|4958.8|4953.8|4964.1|4959.1|4957.8|4952.8|0
1655946300000|2022-06-23 01:05:00|4958.9|4953.9|4961.8|4956.8|4963.5|4958.5|4955.5|4950.5|0
1655946600000|2022-06-23 01:10:00|4961.7|4956.7|4958|4953|4965.9|4960.9|4958|4953|0
1655946900000|2022-06-23 01:15:00|4958.1|4953.1|4950.4|4945.4|4959.2|4954.2|4948.1|4943.1|0
1655947200000|2022-06-23 01:20:00|4950.3|4945.3|4954.6|4949.6|4958.2|4953.2|4950.2|4945.2|0
1655947500000|2022-06-23 01:25:00|4954.4|4949.4|4955.7|4950.7|4956.1|4951.1|4950.4|4945.4|0
1655947800000|2022-06-23 01:30:00|4956.1|4951.1|4958.2|4953.2|4961.7|4956.7|4955.1|4950.1|0
1655948100000|2022-06-23 01:35:00|4958.3|4953.3|4952.5|4947.5|4959.5|4954.5|4950.9|4945.9|0
1655948400000|2022-06-23 01:40:00|4952.4|4947.4|4946.9|4941.9|4954.1|4949.1|4946.5|4941.5|0
1655948700000|2022-06-23 01:45:00|4947|4942|4944.5|4939.5|4952.1|4947.1|4943.2|4938.2|0
1655949000000|2022-06-23 01:50:00|4944.1|4939.1|4932.7|4927.7|4944.5|4939.5|4932.6|4927.6|0
1655949300000|2022-06-23 01:55:00|4933.1|4928.1|4927.8|4922.8|4933.1|4928.1|4925.4|4920.4|0
1655949600000|2022-06-23 02:00:00|4927.7|4922.7|4930.5|4925.5|4931.6|4926.6|4924.8|4919.8|0
1655949900000|2022-06-23 02:05:00|4930.6|4925.6|4929.5|4924.5|4932.2|4927.2|4926.9|4921.9|0
1655950200000|2022-06-23 02:10:00|4929.6|4924.6|4925.6|4920.6|4931.3|4926.3|4921.1|4916.1|0
1655950500000|2022-06-23 02:15:00|4925.1|4920.1|4924.6|4919.6|4926.7|4921.7|4923.2|4918.2|0
1655950800000|2022-06-23 02:20:00|4924.7|4919.7|4920.8|4915.8|4926.8|4921.8|4919.6|4914.6|0
1655951100000|2022-06-23 02:25:00|4920.9|4915.9|4927.2|4922.2|4927.6|4922.6|4920.8|4915.8|0
1655951400000|2022-06-23 02:30:00|4927.3|4922.3|4937|4932|4937.2|4932.2|4927|4922|0
1655951700000|2022-06-23 02:35:00|4937.2|4932.2|4939.3|4934.3|4939.3|4934.3|4935.1|4930.1|0
1655952000000|2022-06-23 02:40:00|4939.2|4934.2|4936.2|4931.2|4940.8|4935.8|4935.6|4930.6|0
1655952300000|2022-06-23 02:45:00|4937.1|4932.1|4944.4|4939.4|4944.5|4939.5|4936.2|4931.2|0
1655952600000|2022-06-23 02:50:00|4944.2|4939.2|4939.1|4934.1|4945.6|4940.6|4938.9|4933.9|0
1655952900000|2022-06-23 02:55:00|4939.2|4934.2|4937.9|4932.9|4940.2|4935.2|4936.6|4931.6|0
1655953200000|2022-06-23 03:00:00|4937.8|4932.8|4935.6|4930.6|4940|4935|4933.3|4928.3|0
1655953500000|2022-06-23 03:05:00|4935.5|4930.5|4941.7|4936.7|4941.9|4936.9|4935.2|4930.2|0
1655953800000|2022-06-23 03:10:00|4941.6|4936.6|4941.2|4936.2|4947.7|4942.7|4939.9|4934.9|0
1655954100000|2022-06-23 03:15:00|4941.4|4936.4|4945.9|4940.9|4945.9|4940.9|4938.9|4933.9|0
1655954400000|2022-06-23 03:20:00|4946.1|4941.1|4944.3|4939.3|4946.4|4941.4|4942.2|4937.2|0
1655954700000|2022-06-23 03:25:00|4944.5|4939.5|4941|4936|4945.7|4940.7|4939.1|4934.1|0
1655955000000|2022-06-23 03:30:00|4941.1|4936.1|4941.8|4936.8|4943|4938|4938.5|4933.5|0
1655955300000|2022-06-23 03:35:00|4941.9|4936.9|4946|4941|4947.8|4942.8|4941.7|4936.7|0
1655955600000|2022-06-23 03:40:00|4946.1|4941.1|4941.5|4936.5|4946.7|4941.7|4941.4|4936.4|0
1655955900000|2022-06-23 03:45:00|4941.8|4936.8|4942.2|4937.2|4944.4|4939.4|4941.1|4936.1|0
1655956200000|2022-06-23 03:50:00|4942.3|4937.3|4943.8|4938.8|4944.4|4939.4|4940.7|4935.7|0
1655956500000|2022-06-23 03:55:00|4944.1|4939.1|4937.8|4932.8|4944.8|4939.8|4937.8|4932.8|0
1655956800000|2022-06-23 04:00:00|4937.7|4932.7|4937.4|4932.4|4939.9|4934.9|4937|4932|0
1655957100000|2022-06-23 04:05:00|4937.3|4932.3|4931.5|4926.5|4937.4|4932.4|4930.7|4925.7|0
1655957400000|2022-06-23 04:10:00|4931.3|4926.3|4937.4|4932.4|4938.4|4933.4|4931.2|4926.2|0
1655957700000|2022-06-23 04:15:00|4937.3|4932.3|4938.7|4933.7|4941.6|4936.6|4937|4932|0
1655958000000|2022-06-23 04:20:00|4938.6|4933.6|4942.9|4937.9|4943.6|4938.6|4937.6|4932.6|0
1655958300000|2022-06-23 04:25:00|4943|4938|4951.3|4946.3|4951.4|4946.4|4943|4938|0
1655958600000|2022-06-23 04:30:00|4951.4|4946.4|4956|4951|4957.3|4952.3|4949.7|4944.7|0
1655958900000|2022-06-23 04:35:00|4956.1|4951.1|4956.5|4951.5|4956.9|4951.9|4953.9|4948.9|0
1655959200000|2022-06-23 04:40:00|4956.4|4951.4|4959.9|4954.9|4961|4956|4956.4|4951.4|0
1655959500000|2022-06-23 04:45:00|4960|4955|4955.6|4950.6|4960|4955|4954.8|4949.8|0
1655959800000|2022-06-23 04:50:00|4955.7|4950.7|4952.5|4947.5|4957.3|4952.3|4951.3|4946.3|0
1655960100000|2022-06-23 04:55:00|4951.1|4946.1|4953.9|4948.9|4956|4951|4951.1|4946.1|0
1655960400000|2022-06-23 05:00:00|4953.8|4948.8|4954.7|4949.7|4955.9|4950.9|4953|4948|0
1655960700000|2022-06-23 05:05:00|4954.5|4949.5|4955.9|4950.9|4960|4955|4953.9|4948.9|0
1655961000000|2022-06-23 05:10:00|4955.8|4950.8|4959.8|4954.8|4960.7|4955.7|4955.4|4950.4|0
1655961300000|2022-06-23 05:15:00|4959.7|4954.7|4978|4973|4982.7|4977.7|4959.7|4954.7|0
1655961600000|2022-06-23 05:20:00|4977.9|4972.9|4974.9|4969.9|4979.7|4974.7|4974.3|4969.3|0
1655961900000|2022-06-23 05:25:00|4974.8|4969.8|4979.2|4974.2|4981|4976|4974.8|4969.8|0
1655962200000|2022-06-23 05:30:00|4978.8|4973.8|4985.1|4980.1|4987.4|4982.4|4978.8|4973.8|0
1655962500000|2022-06-23 05:35:00|4985.2|4980.2|4981|4976|4988.1|4983.1|4980.7|4975.7|0
1655962800000|2022-06-23 05:40:00|4980.9|4975.9|4982.2|4977.2|4984.3|4979.3|4980.8|4975.8|0
1655963100000|2022-06-23 05:45:00|4982.4|4977.4|4983.1|4978.1|4983.9|4978.9|4980.5|4975.5|0
1655963400000|2022-06-23 05:50:00|4982.7|4977.7|4977.5|4972.5|4982.7|4977.7|4977.2|4972.2|0
1655963700000|2022-06-23 05:55:00|4977.4|4972.4|4985.3|4980.3|4985.6|4980.6|4977.2|4972.2|0
1655964000000|2022-06-23 06:00:00|4985.2|4980.2|4982|4977|4986.4|4981.4|4976.2|4971.2|0
1655964300000|2022-06-23 06:05:00|4981.9|4976.9|4978|4973|4982.9|4977.9|4976.2|4971.2|0
1655964600000|2022-06-23 06:10:00|4977.4|4972.4|4979|4974|4982.1|4977.1|4977|4972|0
1655964900000|2022-06-23 06:15:00|4979.1|4974.1|4980|4975|4981.2|4976.2|4977|4972|0
1655965200000|2022-06-23 06:20:00|4979.6|4974.6|4974.9|4969.9|4979.9|4974.9|4973.1|4968.1|0
1655965500000|2022-06-23 06:25:00|4975.4|4970.4|4975.4|4970.4|4977.8|4972.8|4973.9|4968.9|0
1655965800000|2022-06-23 06:30:00|4975.3|4970.3|4976.2|4971.2|4978.3|4973.3|4974.3|4969.3|0
1655966100000|2022-06-23 06:35:00|4976|4971|4979.9|4974.9|4980.1|4975.1|4975.2|4970.2|0
1655966400000|2022-06-23 06:40:00|4980.1|4975.1|4984.4|4979.4|4985.4|4980.4|4979.6|4974.6|0
1655966700000|2022-06-23 06:45:00|4984.5|4979.5|4982.4|4977.4|4985.3|4980.3|4981.4|4976.4|0
1655967000000|2022-06-23 06:50:00|4982.3|4977.3|4979.2|4974.2|4982.9|4977.9|4977.3|4972.3|0
1655967300000|2022-06-23 06:55:00|4979.1|4974.1|4980.1|4975.1|4984.4|4979.4|4976.4|4971.4|0
1655967600000|2022-06-23 07:00:00|4980.2|4975.2|4973.7|4968.7|4980.8|4975.8|4965.8|4960.8|0
1655967900000|2022-06-23 07:05:00|4973.4|4968.4|4962.7|4957.7|4977|4972|4961.7|4956.7|0
1655968200000|2022-06-23 07:10:00|4962.8|4957.8|4969.7|4964.7|4971.8|4966.8|4961.8|4956.8|0
1655968500000|2022-06-23 07:15:00|4969.6|4964.6|4969.1|4964.1|4974.3|4969.3|4962.4|4957.4|0
1655968800000|2022-06-23 07:20:00|4969|4964|4960.6|4955.6|4969|4964|4959.4|4954.4|0
1655969100000|2022-06-23 07:25:00|4960.7|4955.7|4967.2|4962.2|4968.2|4963.2|4958.1|4953.1|0
1655969400000|2022-06-23 07:30:00|4967.3|4962.3|4969|4964|4970.1|4965.1|4959.7|4954.7|0
1655969700000|2022-06-23 07:35:00|4968.9|4963.9|4964.7|4959.7|4969.1|4964.1|4954.8|4949.8|0
1655970000000|2022-06-23 07:40:00|4964.8|4959.8|4972.4|4967.4|4975.8|4970.8|4963.5|4958.5|0
1655970300000|2022-06-23 07:45:00|4972.2|4967.2|4970.1|4965.1|4974.1|4969.1|4968.3|4963.3|0
1655970600000|2022-06-23 07:50:00|4970|4965|4966|4961|4970.5|4965.5|4965.2|4960.2|0
1655970900000|2022-06-23 07:55:00|4965.8|4960.8|4967.2|4962.2|4970.7|4965.7|4963.2|4958.2|0
1655971200000|2022-06-23 08:00:00|4967|4962|4975.4|4972.4|4975.7|4972.7|4957.4|4954.4|0
1655971500000|2022-06-23 08:05:00|4975.6|4972.6|5000.9|4997.9|5001.4|4998.4|4974.3|4971.3|0
1655971800000|2022-06-23 08:10:00|5001|4998|5006.6|5003.6|5011.6|5008.6|4997|4994|0
1655972100000|2022-06-23 08:15:00|5006.8|5003.8|4999.1|4996.1|5007|5004|4996.1|4993.1|0
1655972400000|2022-06-23 08:20:00|4998.7|4995.7|4999.5|4996.5|5000.2|4997.2|4996.8|4993.8|0
1655972700000|2022-06-23 08:25:00|4999.6|4996.6|4993.4|4990.4|4999.7|4996.7|4993.4|4990.4|0
1655973000000|2022-06-23 08:30:00|4993.8|4990.8|4988.1|4985.1|4993.8|4990.8|4988.1|4985.1|0
1655973300000|2022-06-23 08:35:00|4988|4985|4988.2|4985.2|4988.9|4985.9|4986.4|4983.4|0
1655973600000|2022-06-23 08:40:00|4987.9|4984.9|4990.3|4987.3|4995.9|4992.9|4987.8|4984.8|0
1655973900000|2022-06-23 08:45:00|4990.2|4987.2|4992.8|4989.8|4994.8|4991.8|4990.2|4987.2|0
1655974200000|2022-06-23 08:50:00|4992.9|4989.9|4990.6|4987.6|4993.2|4990.2|4988.6|4985.6|0
1655974500000|2022-06-23 08:55:00|4990.7|4987.7|4992.6|4989.6|4993.6|4990.6|4990.3|4987.3|0
1655974800000|2022-06-23 09:00:00|4992.3|4989.3|4998.8|4995.8|4999.2|4996.2|4992.2|4989.2|0
1655975100000|2022-06-23 09:05:00|4998.7|4995.7|4997.4|4994.4|5000.2|4997.2|4997.3|4994.3|0
1655975400000|2022-06-23 09:10:00|4997.3|4994.3|5003.2|5000.2|5003.3|5000.3|4995.9|4992.9|0
1655975700000|2022-06-23 09:15:00|5003.1|5000.1|5006.8|5003.8|5008.6|5005.6|5003.1|5000.1|0
1655976000000|2022-06-23 09:20:00|5006.7|5003.7|5000.3|4997.3|5007.7|5004.7|4999.8|4996.8|0
1655976300000|2022-06-23 09:25:00|5000.2|4997.2|4997.6|4994.6|5000.9|4997.9|4997.5|4994.5|0
1655976600000|2022-06-23 09:30:00|4997.5|4994.5|4998.2|4995.2|4998.2|4995.2|4994.3|4991.3|0
1655976900000|2022-06-23 09:35:00|4998.1|4995.1|4999.1|4996.1|4999.6|4996.6|4995.8|4992.8|0
1655977200000|2022-06-23 09:40:00|4999|4996|5003.4|5000.4|5003.8|5000.8|4998.7|4995.7|0
1655977500000|2022-06-23 09:45:00|5003.5|5000.5|5003.2|5000.2|5004.7|5001.7|5002.4|4999.4|0
1655977800000|2022-06-23 09:50:00|5003.1|5000.1|5004.6|5001.6|5004.7|5001.7|5002.4|4999.4|0
1655978100000|2022-06-23 09:55:00|5004.2|5001.2|5009.8|5006.8|5011.6|5008.6|5003.7|5000.7|0
1655978400000|2022-06-23 10:00:00|5010.1|5007.1|5006.9|5003.9|5010.3|5007.3|5005.9|5002.9|0
1655978700000|2022-06-23 10:05:00|5006.8|5003.8|5009.5|5006.5|5010.1|5007.1|5005.4|5002.4|0
1655979000000|2022-06-23 10:10:00|5009|5006|5011.5|5008.5|5013.7|5010.7|5006.1|5003.1|0
1655979300000|2022-06-23 10:15:00|5011.4|5008.4|5012.7|5009.7|5014|5011|5010.1|5007.1|0
1655979600000|2022-06-23 10:20:00|5012.8|5009.8|5012.4|5009.4|5013.4|5010.4|5010.6|5007.6|0
1655979900000|2022-06-23 10:25:00|5012.5|5009.5|5017.6|5014.6|5018.4|5015.4|5012.3|5009.3|0
1655980200000|2022-06-23 10:30:00|5017.5|5014.5|5014.3|5011.3|5017.7|5014.7|5013.7|5010.7|0
1655980500000|2022-06-23 10:35:00|5014.4|5011.4|5019.1|5016.1|5021.1|5018.1|5014.1|5011.1|0
1655980800000|2022-06-23 10:40:00|5019.2|5016.2|5021.1|5018.1|5022.1|5019.1|5019.1|5016.1|0
1655981100000|2022-06-23 10:45:00|5021.2|5018.2|5025.9|5022.9|5027.1|5024.1|5020.2|5017.2|0
1655981400000|2022-06-23 10:50:00|5026|5023|5030.6|5027.6|5034.9|5031.9|5026|5023|0
1655981700000|2022-06-23 10:55:00|5030.5|5027.5|5030.8|5027.8|5034.3|5031.3|5030.2|5027.2|0
1655982000000|2022-06-23 11:00:00|5031.3|5028.3|5022.4|5019.4|5031.3|5028.3|5020.3|5017.3|0
1655982300000|2022-06-23 11:05:00|5022.3|5019.3|5020.8|5017.8|5023.2|5020.2|5018.4|5015.4|0
1655982600000|2022-06-23 11:10:00|5021.1|5018.1|5017.6|5014.6|5021.6|5018.6|5017.6|5014.6|0
1655982900000|2022-06-23 11:15:00|5017.7|5014.7|5022|5019|5023.1|5020.1|5017.7|5014.7|0
1655983200000|2022-06-23 11:20:00|5021.9|5018.9|5024|5021|5024.4|5021.4|5021.9|5018.9|0
1655983500000|2022-06-23 11:25:00|5024.1|5021.1|5028|5025|5028|5025|5020.8|5017.8|0
1655983800000|2022-06-23 11:30:00|5027.9|5024.9|5023.2|5020.2|5028.2|5025.2|5023|5020|0
1655984100000|2022-06-23 11:35:00|5023.6|5020.6|5023.4|5020.4|5025.3|5022.3|5023.1|5020.1|0
1655984400000|2022-06-23 11:40:00|5023.5|5020.5|5020.4|5017.4|5024.2|5021.2|5016.8|5013.8|0
1655984700000|2022-06-23 11:45:00|5020.2|5017.2|5021.8|5018.8|5023.9|5020.9|5017.5|5014.5|0
1655985000000|2022-06-23 11:50:00|5021.7|5018.7|5020.2|5017.2|5021.9|5018.9|5019.8|5016.8|0
1655985300000|2022-06-23 11:55:00|5019.9|5016.9|5022|5019|5023.5|5020.5|5019.9|5016.9|0
1655985600000|2022-06-23 12:00:00|5021.9|5018.9|5019.3|5016.3|5022.5|5019.5|5017.9|5014.9|0
1655985900000|2022-06-23 12:05:00|5019|5016|5011.2|5008.2|5019|5016|5011.2|5008.2|0
1655986200000|2022-06-23 12:10:00|5010.9|5007.9|5010.2|5007.2|5013.2|5010.2|5010|5007|0
1655986500000|2022-06-23 12:15:00|5010.1|5007.1|5011.5|5008.5|5012.1|5009.1|5009.2|5006.2|0
1655986800000|2022-06-23 12:20:00|5011.6|5008.6|5011.2|5008.2|5012.7|5009.7|5010.2|5007.2|0
1655987100000|2022-06-23 12:25:00|5010.9|5007.9|5006.5|5003.5|5011.2|5008.2|5006|5003|0
1655987400000|2022-06-23 12:30:00|5006.2|5003.2|4993.7|4990.7|5006.2|5003.2|4991.4|4988.4|0
1655987700000|2022-06-23 12:35:00|4994.2|4991.2|4996.7|4993.7|4997.1|4994.1|4992.6|4989.6|0
1655988000000|2022-06-23 12:40:00|4996.4|4993.4|4996.9|4993.9|5003|5000|4995.8|4992.8|0
1655988300000|2022-06-23 12:45:00|4997|4994|4999|4996|5000.8|4997.8|4995.6|4992.6|0
1655988600000|2022-06-23 12:50:00|4998.9|4995.9|4999.7|4996.7|5002.6|4999.6|4997.3|4994.3|0
1655988900000|2022-06-23 12:55:00|4999.8|4996.8|5007|5004|5008.1|5005.1|4999.3|4996.3|0
1655989200000|2022-06-23 13:00:00|5006.9|5003.9|5008.9|5005.9|5012.1|5009.1|5006.8|5003.8|0
1655989500000|2022-06-23 13:05:00|5009|5006|5018.7|5015.7|5018.7|5015.7|5006.6|5003.6|0
1655989800000|2022-06-23 13:10:00|5018.5|5015.5|5021.1|5018.1|5021.7|5018.7|5016.3|5013.3|0
1655990100000|2022-06-23 13:15:00|5021.2|5018.2|5024.6|5021.6|5025.4|5022.4|5021.2|5018.2|0
1655990400000|2022-06-23 13:20:00|5024.5|5021.5|5024.7|5021.7|5025.6|5022.6|5023|5020|0
1655990700000|2022-06-23 13:25:00|5023.6|5020.6|5015.4|5012.4|5024.8|5021.8|5013.6|5010.6|0
1655991000000|2022-06-23 13:30:00|5016.7|5013.7|4982.1|4980.3|5025.6|5023.8|4982.1|4980.3|0
1655991300000|2022-06-23 13:35:00|4982.3|4980.5|4952.3|4950.5|4982.3|4980.5|4944.9|4943.1|0
1655991600000|2022-06-23 13:40:00|4951.5|4949.7|4978.9|4977.1|4998.7|4996.9|4950.6|4948.8|0
1655991900000|2022-06-23 13:45:00|4983.5|4981.7|4998.3|4996.5|5006|5004.2|4983.4|4981.6|0
1655992200000|2022-06-23 13:50:00|4998.1|4996.3|4970|4968.2|4998.7|4996.9|4967.4|4965.6|0
1655992500000|2022-06-23 13:55:00|4969.6|4967.8|5004.6|5002.8|5004.6|5002.8|4966.1|4964.3|0
1655992800000|2022-06-23 14:00:00|5015.5|5013.7|5016.1|5014.3|5020.9|5019.1|5010.3|5008.5|0
1655993100000|2022-06-23 14:05:00|5016.2|5014.4|5001.8|5000|5034.9|5033.1|4997.8|4996|0
1655993400000|2022-06-23 14:10:00|5001.4|4999.6|4999.4|4997.6|5012.3|5010.5|4980|4978.2|0
1655993700000|2022-06-23 14:15:00|4995.7|4993.9|5006|5004.2|5011.1|5009.3|4992.5|4990.7|0
1655994000000|2022-06-23 14:20:00|5005.9|5004.1|5023.2|5021.4|5026.6|5024.8|5004.9|5003.1|0
1655994300000|2022-06-23 14:25:00|5023.4|5021.6|5014.5|5012.7|5030.7|5028.9|5006.5|5004.7|0
1655994600000|2022-06-23 14:30:00|5017.1|5015.3|5016.3|5014.5|5028.6|5026.8|5013.3|5011.5|0
1655994900000|2022-06-23 14:35:00|5015.8|5014|5024.9|5023.1|5024.9|5023.1|5005|5003.2|0
1655995200000|2022-06-23 14:40:00|5025|5023.2|5041.7|5039.9|5046.6|5044.8|5025|5023.2|0
1655995500000|2022-06-23 14:45:00|5042.4|5040.6|5039|5037.2|5048.5|5046.7|5038.4|5036.6|0
1655995800000|2022-06-23 14:50:00|5038.7|5036.9|5042.6|5040.8|5044.3|5042.5|5033.3|5031.5|0
1655996100000|2022-06-23 14:55:00|5041.5|5039.7|5046.1|5044.3|5051.5|5049.7|5040.9|5039.1|0
1655996400000|2022-06-23 15:00:00|5046.9|5045.1|5020.8|5019|5047|5045.2|5019.7|5017.9|0
1655996700000|2022-06-23 15:05:00|5018.7|5016.9|5026.8|5025|5027.1|5025.3|5015.4|5013.6|0
1655997000000|2022-06-23 15:10:00|5027.5|5025.7|5038.6|5036.8|5044.5|5042.7|5023.1|5021.3|0
1655997300000|2022-06-23 15:15:00|5038.5|5036.7|5039.8|5038|5043.2|5041.4|5033.5|5031.7|0
1655997600000|2022-06-23 15:20:00|5039.7|5037.9|5025|5023.2|5042.2|5040.4|5022.7|5020.9|0
1655997900000|2022-06-23 15:25:00|5024.7|5022.9|5024.6|5022.8|5031.8|5030|5022.3|5020.5|0
1655998200000|2022-06-23 15:30:00|5024.8|5023|5009.6|5007.8|5031.7|5029.9|5006.4|5004.6|0
1655998500000|2022-06-23 15:35:00|5009.3|5007.5|4992|4990.2|5009.3|5007.5|4992|4990.2|0
1655998800000|2022-06-23 15:40:00|4993.9|4992.1|5003.6|5001.8|5003.6|5001.8|4990.8|4989|0
1655999100000|2022-06-23 15:45:00|5003.5|5001.7|5008.9|5007.1|5010.3|5008.5|5000.9|4999.1|0
1655999400000|2022-06-23 15:50:00|5008.8|5007|5002.3|5000.5|5011.5|5009.7|5002.3|5000.5|0
1655999700000|2022-06-23 15:55:00|5002.2|5000.4|4989.3|4987.5|5002.8|5001|4987.1|4985.3|0
1656000000000|2022-06-23 16:00:00|4989.6|4987.8|4964.4|4962.6|4992.3|4990.5|4963.4|4961.6|0
1656000300000|2022-06-23 16:05:00|4964.1|4962.3|4968.8|4967|4978.5|4976.7|4961.4|4959.6|0
1656000600000|2022-06-23 16:10:00|4969.2|4967.4|4972.2|4970.4|4975.3|4973.5|4960.9|4959.1|0
1656000900000|2022-06-23 16:15:00|4971.8|4970|4980.7|4978.9|4986.5|4984.7|4966.1|4964.3|0
1656001200000|2022-06-23 16:20:00|4981|4979.2|4978.6|4976.8|4986.5|4984.7|4973.7|4971.9|0
1656001500000|2022-06-23 16:25:00|4978.8|4977|4980.8|4979|4985.3|4983.5|4972.4|4970.6|0
1656001800000|2022-06-23 16:30:00|4979.5|4977.7|4965.2|4963.4|4982.4|4980.6|4964.9|4963.1|0
1656002100000|2022-06-23 16:35:00|4965.7|4963.9|4950.7|4948.9|4972|4970.2|4949.6|4947.8|0
1656002400000|2022-06-23 16:40:00|4950.4|4948.6|4953.9|4952.1|4961|4959.2|4947.6|4945.8|0
1656002700000|2022-06-23 16:45:00|4954.1|4952.3|4956.7|4954.9|4961.5|4959.7|4944.4|4942.6|0
1656003000000|2022-06-23 16:50:00|4955|4953.2|4955.6|4953.8|4958.9|4957.1|4945.9|4944.1|0
1656003300000|2022-06-23 16:55:00|4955.5|4953.7|4949.2|4947.4|4958.9|4957.1|4947.4|4945.6|0
1656003600000|2022-06-23 17:00:00|4949|4947.2|4936.2|4934.4|4949|4947.2|4929.1|4927.3|0
1656003900000|2022-06-23 17:05:00|4935.2|4933.4|4948.9|4947.1|4955.1|4953.3|4935|4933.2|0
1656004200000|2022-06-23 17:10:00|4949.4|4947.6|4951.9|4950.1|4959.2|4957.4|4948.1|4946.3|0
1656004500000|2022-06-23 17:15:00|4952.1|4950.3|4959.1|4957.3|4962.2|4960.4|4951.7|4949.9|0
1656004800000|2022-06-23 17:20:00|4958.8|4957|4954.5|4952.7|4963.8|4962|4947.2|4945.4|0
1656005100000|2022-06-23 17:25:00|4954.9|4953.1|4952.3|4950.5|4960.3|4958.5|4948.1|4946.3|0
1656005400000|2022-06-23 17:30:00|4951.8|4950|4957.8|4956|4961.1|4959.3|4951.8|4950|0
1656005700000|2022-06-23 17:35:00|4957.9|4956.1|4949.8|4948|4962.9|4961.1|4945.7|4943.9|0
1656006000000|2022-06-23 17:40:00|4950.4|4948.6|4950.3|4948.5|4952.2|4950.4|4940.4|4938.6|0
1656006300000|2022-06-23 17:45:00|4950.2|4948.4|4958.9|4957.1|4960.6|4958.8|4947.4|4945.6|0
1656006600000|2022-06-23 17:50:00|4958.7|4956.9|4970.3|4968.5|4970.4|4968.6|4958.1|4956.3|0
1656006900000|2022-06-23 17:55:00|4970.6|4968.8|4973.8|4972|4975.4|4973.6|4968.2|4966.4|0
1656007200000|2022-06-23 18:00:00|4973.9|4972.1|4969.8|4968|4977.3|4975.5|4967.7|4965.9|0
1656007500000|2022-06-23 18:05:00|4969.7|4967.9|4976.5|4974.7|4976.5|4974.7|4969.7|4967.9|0
1656007800000|2022-06-23 18:10:00|4976.4|4974.6|4968.3|4966.5|4977.1|4975.3|4967.7|4965.9|0
1656008100000|2022-06-23 18:15:00|4968.4|4966.6|4967.1|4965.3|4971.4|4969.6|4962|4960.2|0
1656008400000|2022-06-23 18:20:00|4967.9|4966.1|4975.6|4973.8|4978|4976.2|4963.9|4962.1|0
1656008700000|2022-06-23 18:25:00|4976.4|4974.6|4984.2|4982.4|4987|4985.2|4974.2|4972.4|0
1656009000000|2022-06-23 18:30:00|4984.4|4982.6|4997.2|4995.4|4998.6|4996.8|4983.8|4982|0
1656009300000|2022-06-23 18:35:00|4997|4995.2|4997.5|4995.7|5001.7|4999.9|4990.9|4989.1|0
1656009600000|2022-06-23 18:40:00|4997.8|4996|4995.4|4993.6|4997.8|4996|4991|4989.2|0
1656009900000|2022-06-23 18:45:00|4995|4993.2|4993|4991.2|4997.4|4995.6|4988.4|4986.6|0
1656010200000|2022-06-23 18:50:00|4993.2|4991.4|4996|4994.2|4997.2|4995.4|4993.2|4991.4|0
1656010500000|2022-06-23 18:55:00|4995.7|4993.9|4997.5|4995.7|4999.8|4998|4991.8|4990|0
1656010800000|2022-06-23 19:00:00|4997.7|4995.9|5002.6|5000.8|5003.4|5001.6|4988.3|4986.5|0
1656011100000|2022-06-23 19:05:00|5002.3|5000.5|5006.5|5004.7|5012.9|5011.1|5001.2|4999.4|0
1656011400000|2022-06-23 19:10:00|5006.9|5005.1|5010.1|5008.3|5011|5009.2|5002.3|5000.5|0
1656011700000|2022-06-23 19:15:00|5010.5|5008.7|5006.8|5005|5011.8|5010|4999.5|4997.7|0
1656012000000|2022-06-23 19:20:00|5007.3|5005.5|5005.1|5003.3|5010.6|5008.8|5004.2|5002.4|0
1656012300000|2022-06-23 19:25:00|5005.5|5003.7|5015.1|5013.3|5020.1|5018.3|5005.4|5003.6|0
1656012600000|2022-06-23 19:30:00|5014.7|5012.9|5035.3|5033.5|5036.7|5034.9|5014.6|5012.8|0
1656012900000|2022-06-23 19:35:00|5035.2|5033.4|5033.6|5031.8|5037.1|5035.3|5030|5028.2|0
1656013200000|2022-06-23 19:40:00|5033.8|5032|5037.8|5036|5045.8|5044|5031.4|5029.6|0
1656013500000|2022-06-23 19:45:00|5038.6|5036.8|5048.6|5046.8|5049.4|5047.6|5038.1|5036.3|0
1656013800000|2022-06-23 19:50:00|5048.8|5047|5044.5|5042.7|5060.5|5058.7|5042.6|5040.8|0
1656014100000|2022-06-23 19:55:00|5043.3|5041.5|5040.6|5038.8|5045.5|5043.7|5038.5|5036.7|0
1656014400000|2022-06-23 20:00:00|5041.2|5038.2|5029.2|5026.2|5046|5043|5029.2|5026.2|0
1656014700000|2022-06-23 20:05:00|5028.5|5025.5|5031.1|5028.1|5031.6|5028.6|5026.6|5023.6|0
1656015000000|2022-06-23 20:10:00|5030.9|5027.9|5031|5028|5032.2|5029.2|5029.6|5026.6|0
1656015300000|2022-06-23 20:15:00|5031.1|5028.1|5031.4|5028.4|5032.2|5029.2|5031|5028|0
1656015600000|2022-06-23 20:20:00|5031.3|5028.3|5031.8|5028.8|5032|5029|5030.5|5027.5|0
1656015900000|2022-06-23 20:25:00|5031.9|5028.9|5034.2|5031.2|5034.3|5031.3|5030.7|5027.7|0
1656016200000|2022-06-23 20:30:00|5034.4|5031.4|5033.9|5030.9|5034.7|5031.7|5033.8|5030.8|0
1656016500000|2022-06-23 20:35:00|5033.8|5030.8|5032.4|5029.4|5033.9|5030.9|5032.4|5029.4|0
1656016800000|2022-06-23 20:40:00|5032.3|5029.3|5025.6|5022.6|5032.3|5029.3|5024.8|5021.8|0
1656017100000|2022-06-23 20:45:00|5025.8|5022.8|5024.2|5021.2|5026.2|5023.2|5023.9|5020.9|0
1656017400000|2022-06-23 20:50:00|5024.5|5021.5|5019.6|5016.6|5024.7|5021.7|5018.9|5015.9|0
1656017700000|2022-06-23 20:55:00|5019.5|5016.5|5021.7|5018.7|5021.8|5018.8|5019|5016|0
1656018000000|2022-06-23 21:00:00|5021.3|5018.3|5021|5018|5022.1|5019.1|5021|5018|0
1656018300000|2022-06-23 21:05:00|5021.4|5018.4|5022.6|5019.6|5022.7|5019.7|5021.4|5018.4|0
1656018600000|2022-06-23 21:10:00|5022.5|5019.5|5023.2|5020.2|5023.7|5020.7|5022.3|5019.3|0
1656018900000|2022-06-23 21:15:00|5023.1|5020.1|5023.6|5020.6|5024.1|5021.1|5022.8|5019.8|0
1656019200000|2022-06-23 21:20:00|5023.5|5020.5|5023.8|5020.8|5024.4|5021.4|5023.4|5020.4|0
1656019500000|2022-06-23 21:25:00|5023.9|5020.9|5024.4|5021.4|5024.5|5021.5|5023.6|5020.6|0
1656019800000|2022-06-23 21:30:00|5024.3|5021.3|5024.5|5021.5|5024.8|5021.8|5024.3|5021.3|0
1656020100000|2022-06-23 21:35:00|5024.4|5021.4|5024.5|5021.5|5025|5022|5024.1|5021.1|0
1656020400000|2022-06-23 21:40:00|5024.7|5021.7|5024.8|5021.8|5025|5022|5024.5|5021.5|0
1656020700000|2022-06-23 21:45:00|5025|5022|5025.4|5022.4|5025.4|5022.4|5024.7|5021.7|0
1656021000000|2022-06-23 21:50:00|5025.6|5022.6|5025.2|5022.2|5026|5023|5024.8|5021.8|0
1656021300000|2022-06-23 21:55:00|5025.1|5022.1|5025.4|5022.4|5025.4|5022.4|5023.5|5020.5|0
1656021600000|2022-06-23 22:00:00|5025.3|5022.3|5027.1|5024.1|5027.3|5024.3|5025|5022|0
1656021900000|2022-06-23 22:05:00|5027.2|5024.2|5029.1|5026.1|5030.1|5027.1|5027.2|5024.2|0
1656022200000|2022-06-23 22:10:00|5029.3|5026.3|5027|5024|5029.3|5026.3|5025.7|5022.7|0
1656022500000|2022-06-23 22:15:00|5027.1|5024.1|5025.5|5022.5|5027.1|5024.1|5025.4|5022.4|0
1656022800000|2022-06-23 22:20:00|5025.6|5022.6|5025.6|5022.6|5026.3|5023.3|5025.2|5022.2|0
1656023100000|2022-06-23 22:25:00|5025.4|5022.4|5025.3|5022.3|5026.6|5023.6|5025.3|5022.3|0
1656023400000|2022-06-23 22:30:00|5025.1|5022.1|5025|5022|5025.4|5022.4|5024.8|5021.8|0
1656023700000|2022-06-23 22:35:00|5024.8|5021.8|5025.8|5022.8|5026.2|5023.2|5024.8|5021.8|0
1656024000000|2022-06-23 22:40:00|5025.9|5022.9|5026.9|5023.9|5026.9|5023.9|5024.8|5021.8|0
1656024300000|2022-06-23 22:45:00|5026.5|5023.5|5028.7|5025.7|5029.1|5026.1|5026.1|5023.1|0
1656024600000|2022-06-23 22:50:00|5028.6|5025.6|5030.5|5027.5|5030.6|5027.6|5028.6|5025.6|0
1656024900000|2022-06-23 22:55:00|5030.8|5027.8|5030.2|5027.2|5031.1|5028.1|5029.2|5026.2|0
1656025200000|2022-06-23 23:00:00|5030.3|5027.3|5032.3|5029.3|5032.8|5029.8|5030.1|5027.1|0
1656025500000|2022-06-23 23:05:00|5032.4|5029.4|5032.1|5029.1|5032.4|5029.4|5031.5|5028.5|0
1656025800000|2022-06-23 23:10:00|5032.2|5029.2|5033.8|5030.8|5033.9|5030.9|5032.2|5029.2|0
1656026100000|2022-06-23 23:15:00|5033.9|5030.9|5031.7|5028.7|5034.2|5031.2|5031.7|5028.7|0
1656026400000|2022-06-23 23:20:00|5031.8|5028.8|5030.6|5027.6|5032.2|5029.2|5030.5|5027.5|0
1656026700000|2022-06-23 23:25:00|5030.8|5027.8|5033.4|5030.4|5033.4|5030.4|5030.5|5027.5|0
1656027000000|2022-06-23 23:30:00|5033.3|5030.3|5034.2|5031.2|5034.4|5031.4|5032.6|5029.6|0
1656027300000|2022-06-23 23:35:00|5034|5031|5034.9|5031.9|5035.1|5032.1|5033.7|5030.7|0
1656027600000|2022-06-23 23:40:00|5034.6|5031.6|5036|5033|5036.1|5033.1|5034.5|5031.5|0
1656027900000|2022-06-23 23:45:00|5036.1|5033.1|5036.2|5033.2|5036.7|5033.7|5035.6|5032.6|0
1656028200000|2022-06-23 23:50:00|5036.3|5033.3|5034.6|5031.6|5036.4|5033.4|5034.4|5031.4|0
1656028500000|2022-06-23 23:55:00|5034.7|5031.7|5027.1|5022.1|5034.7|5031.7|5026.3|5022.1|0
1656028800000|2022-06-24 00:00:00|5027.3|5022.3|5029.9|5024.9|5031.9|5026.9|5022.5|5017.5|0
1656029100000|2022-06-24 00:05:00|5029.8|5024.8|5034.2|5029.2|5035.3|5030.3|5028.8|5023.8|0
1656029400000|2022-06-24 00:10:00|5034.1|5029.1|5030.7|5025.7|5036.3|5031.3|5029|5024|0
1656029700000|2022-06-24 00:15:00|5030.8|5025.8|5035.6|5030.6|5036.2|5031.2|5025.3|5020.3|0
1656030000000|2022-06-24 00:20:00|5036|5031|5037.2|5032.2|5041.1|5036.1|5035.6|5030.6|0
1656030300000|2022-06-24 00:25:00|5037.1|5032.1|5033|5028|5037.6|5032.6|5032.5|5027.5|0
1656030600000|2022-06-24 00:30:00|5032.9|5027.9|5032.7|5027.7|5034.3|5029.3|5028.2|5023.2|0
1656030900000|2022-06-24 00:35:00|5032.6|5027.6|5033.6|5028.6|5036|5031|5031.2|5026.2|0
1656031200000|2022-06-24 00:40:00|5033.7|5028.7|5036.7|5031.7|5037.5|5032.5|5033.5|5028.5|0
1656031500000|2022-06-24 00:45:00|5036.6|5031.6|5041.3|5036.3|5043.9|5038.9|5036.6|5031.6|0
1656031800000|2022-06-24 00:50:00|5041|5036|5040|5035|5041.8|5036.8|5037.6|5032.6|0
1656032100000|2022-06-24 00:55:00|5039.9|5034.9|5041.8|5036.8|5042.6|5037.6|5038.8|5033.8|0
1656032400000|2022-06-24 01:00:00|5041.7|5036.7|5042.6|5037.6|5042.6|5037.6|5039.6|5034.6|0
1656032700000|2022-06-24 01:05:00|5042.7|5037.7|5039.1|5034.1|5043.5|5038.5|5038.8|5033.8|0
1656033000000|2022-06-24 01:10:00|5039.2|5034.2|5045.7|5040.7|5045.7|5040.7|5039|5034|0
1656033300000|2022-06-24 01:15:00|5045.6|5040.6|5041.7|5036.7|5048.7|5043.7|5040.9|5035.9|0
1656033600000|2022-06-24 01:20:00|5041.8|5036.8|5050.5|5045.5|5051.2|5046.2|5041.5|5036.5|0
1656033900000|2022-06-24 01:25:00|5050.6|5045.6|5047.4|5042.4|5051.4|5046.4|5046.3|5041.3|0
1656034200000|2022-06-24 01:30:00|5047.5|5042.5|5049.8|5044.8|5049.8|5044.8|5044.4|5039.4|0
1656034500000|2022-06-24 01:35:00|5049.7|5044.7|5050|5045|5054.3|5049.3|5048.5|5043.5|0
1656034800000|2022-06-24 01:40:00|5050.2|5045.2|5054.3|5049.3|5056.4|5051.4|5049.2|5044.2|0
1656035100000|2022-06-24 01:45:00|5054.4|5049.4|5062.6|5057.6|5066.2|5061.2|5054.4|5049.4|0
1656035400000|2022-06-24 01:50:00|5062.7|5057.7|5059.7|5054.7|5065.6|5060.6|5059.4|5054.4|0
1656035700000|2022-06-24 01:55:00|5059.8|5054.8|5064.5|5059.5|5066.2|5061.2|5059.2|5054.2|0
1656036000000|2022-06-24 02:00:00|5064.3|5059.3|5061.9|5056.9|5065.9|5060.9|5061.6|5056.6|0
1656036300000|2022-06-24 02:05:00|5061.7|5056.7|5066|5061|5066.2|5061.2|5061.2|5056.2|0
1656036600000|2022-06-24 02:10:00|5066.1|5061.1|5076.2|5071.2|5076.7|5071.7|5066.1|5061.1|0
1656036900000|2022-06-24 02:15:00|5076.1|5071.1|5076.4|5071.4|5078.7|5073.7|5074.2|5069.2|0
1656037200000|2022-06-24 02:20:00|5076.5|5071.5|5072.3|5067.3|5077.7|5072.7|5072.3|5067.3|0
1656037500000|2022-06-24 02:25:00|5072.1|5067.1|5075.7|5070.7|5076.1|5071.1|5071.9|5066.9|0
1656037800000|2022-06-24 02:30:00|5075.8|5070.8|5076.5|5071.5|5078.9|5073.9|5074|5069|0
1656038100000|2022-06-24 02:35:00|5076.4|5071.4|5078.9|5073.9|5079.1|5074.1|5075.7|5070.7|0
1656038400000|2022-06-24 02:40:00|5079|5074|5077.5|5072.5|5080.1|5075.1|5076.5|5071.5|0
1656038700000|2022-06-24 02:45:00|5077.4|5072.4|5083.4|5078.4|5084.7|5079.7|5077.4|5072.4|0
1656039000000|2022-06-24 02:50:00|5083.5|5078.5|5085.2|5080.2|5086.3|5081.3|5083.3|5078.3|0
1656039300000|2022-06-24 02:55:00|5085.1|5080.1|5084.4|5079.4|5085.1|5080.1|5082.6|5077.6|0
1656039600000|2022-06-24 03:00:00|5084.5|5079.5|5091.7|5086.7|5092.4|5087.4|5084.2|5079.2|0
1656039900000|2022-06-24 03:05:00|5091.6|5086.6|5090.5|5085.5|5093.3|5088.3|5090.1|5085.1|0
1656040200000|2022-06-24 03:10:00|5090.8|5085.8|5086.6|5081.6|5091.1|5086.1|5086.3|5081.3|0
1656040500000|2022-06-24 03:15:00|5086.5|5081.5|5085.3|5080.3|5088|5083|5085.3|5080.3|0
1656040800000|2022-06-24 03:20:00|5085.2|5080.2|5085.7|5080.7|5086.6|5081.6|5082.7|5077.7|0
1656041100000|2022-06-24 03:25:00|5085.8|5080.8|5082.8|5077.8|5085.8|5080.8|5081.7|5076.7|0
1656041400000|2022-06-24 03:30:00|5083|5078|5086.5|5081.5|5088.5|5083.5|5082.6|5077.6|0
1656041700000|2022-06-24 03:35:00|5086.6|5081.6|5088.2|5083.2|5088.2|5083.2|5085.7|5080.7|0
1656042000000|2022-06-24 03:40:00|5088.3|5083.3|5086.9|5081.9|5089.7|5084.7|5085.9|5080.9|0
1656042300000|2022-06-24 03:45:00|5087|5082|5084.4|5079.4|5087.1|5082.1|5084|5079|0
1656042600000|2022-06-24 03:50:00|5084.5|5079.5|5087|5082|5087.7|5082.7|5084.5|5079.5|0
1656042900000|2022-06-24 03:55:00|5086.9|5081.9|5085.1|5080.1|5087|5082|5084.4|5079.4|0
1656043200000|2022-06-24 04:00:00|5085.2|5080.2|5092.5|5087.5|5093.8|5088.8|5084|5079|0
1656043500000|2022-06-24 04:05:00|5092.6|5087.6|5093|5088|5094.5|5089.5|5090.9|5085.9|0
1656043800000|2022-06-24 04:10:00|5093.1|5088.1|5091.7|5086.7|5094.1|5089.1|5091.1|5086.1|0
1656044100000|2022-06-24 04:15:00|5091.8|5086.8|5101|5096|5102.6|5097.6|5091.8|5086.8|0
1656044400000|2022-06-24 04:20:00|5100.5|5095.5|5105|5100|5106.5|5101.5|5100|5095|0
1656044700000|2022-06-24 04:25:00|5104.8|5099.8|5101.3|5096.3|5105.5|5100.5|5101|5096|0
1656045000000|2022-06-24 04:30:00|5101.4|5096.4|5103|5098|5103.8|5098.8|5101|5096|0
1656045300000|2022-06-24 04:35:00|5103.1|5098.1|5100.5|5095.5|5104.2|5099.2|5100.4|5095.4|0
1656045600000|2022-06-24 04:40:00|5100.4|5095.4|5099.4|5094.4|5100.4|5095.4|5098.1|5093.1|0
1656045900000|2022-06-24 04:45:00|5099.5|5094.5|5098.7|5093.7|5100|5095|5098.4|5093.4|0
1656046200000|2022-06-24 04:50:00|5098.6|5093.6|5100.8|5095.8|5101.3|5096.3|5098.1|5093.1|0
1656046500000|2022-06-24 04:55:00|5100.9|5095.9|5101.7|5096.7|5104.8|5099.8|5100.4|5095.4|0
1656046800000|2022-06-24 05:00:00|5101.6|5096.6|5105.7|5100.7|5108.6|5103.6|5096.3|5091.3|0
1656047100000|2022-06-24 05:05:00|5106.1|5101.1|5106|5101|5113.3|5108.3|5105.2|5100.2|0
1656047400000|2022-06-24 05:10:00|5106.1|5101.1|5104.7|5099.7|5107.1|5102.1|5103.3|5098.3|0
1656047700000|2022-06-24 05:15:00|5104.8|5099.8|5104.9|5099.9|5106.8|5101.8|5103.6|5098.6|0
1656048000000|2022-06-24 05:20:00|5104.7|5099.7|5102.7|5097.7|5106.9|5101.9|5101.8|5096.8|0
1656048300000|2022-06-24 05:25:00|5102.2|5097.2|5107.8|5102.8|5108.9|5103.9|5100.1|5095.1|0
1656048600000|2022-06-24 05:30:00|5107.9|5102.9|5106.9|5101.9|5108.7|5103.7|5106.7|5101.7|0
1656048900000|2022-06-24 05:35:00|5107|5102|5120.4|5115.4|5120.4|5115.4|5106.8|5101.8|0
1656049200000|2022-06-24 05:40:00|5120.8|5115.8|5119.5|5114.5|5120.8|5115.8|5117.6|5112.6|0
1656049500000|2022-06-24 05:45:00|5119.6|5114.6|5118.1|5113.1|5120.4|5115.4|5116.8|5111.8|0
1656049800000|2022-06-24 05:50:00|5118|5113|5116.5|5111.5|5118.1|5113.1|5114.1|5109.1|0
1656050100000|2022-06-24 05:55:00|5116.6|5111.6|5112.5|5107.5|5117.2|5112.2|5110.7|5105.7|0
1656050400000|2022-06-24 06:00:00|5113.4|5108.4|5111.2|5106.2|5114|5109|5109|5104|0
1656050700000|2022-06-24 06:05:00|5111.1|5106.1|5106.2|5101.2|5113|5108|5106.2|5101.2|0
1656051000000|2022-06-24 06:10:00|5106.1|5101.1|5110.3|5105.3|5111.6|5106.6|5105.5|5100.5|0
1656051300000|2022-06-24 06:15:00|5110.4|5105.4|5110.3|5105.3|5111.9|5106.9|5106.9|5101.9|0
1656051600000|2022-06-24 06:20:00|5110.4|5105.4|5113.8|5108.8|5115.2|5110.2|5107.3|5102.3|0
1656051900000|2022-06-24 06:25:00|5113.5|5108.5|5115.6|5110.6|5116.2|5111.2|5111.6|5106.6|0
1656052200000|2022-06-24 06:30:00|5115.8|5110.8|5111.5|5106.5|5117.8|5112.8|5110.1|5105.1|0
1656052500000|2022-06-24 06:35:00|5111.6|5106.6|5111.6|5106.6|5112.1|5107.1|5108|5103|0
1656052800000|2022-06-24 06:40:00|5111.9|5106.9|5112.6|5107.6|5114.6|5109.6|5111.3|5106.3|0
1656053100000|2022-06-24 06:45:00|5112.5|5107.5|5111.7|5106.7|5113.3|5108.3|5110.5|5105.5|0
1656053400000|2022-06-24 06:50:00|5111.8|5106.8|5110.6|5105.6|5113.1|5108.1|5110.3|5105.3|0
1656053700000|2022-06-24 06:55:00|5110.5|5105.5|5107.8|5102.8|5110.6|5105.6|5106|5101|0
1656054000000|2022-06-24 07:00:00|5108.2|5103.2|5103.8|5098.8|5109.5|5104.5|5099.4|5094.4|0
1656054300000|2022-06-24 07:05:00|5103.4|5098.4|5110.7|5105.7|5111.6|5106.6|5101.9|5096.9|0
1656054600000|2022-06-24 07:10:00|5110.6|5105.6|5108.6|5103.6|5114.3|5109.3|5107.5|5102.5|0
1656054900000|2022-06-24 07:15:00|5108.8|5103.8|5105|5100|5111|5106|5101.4|5096.4|0
1656055200000|2022-06-24 07:20:00|5104.8|5099.8|5103.4|5098.4|5107.1|5102.1|5102|5097|0
1656055500000|2022-06-24 07:25:00|5103.2|5098.2|5109.5|5104.5|5109.8|5104.8|5101.5|5096.5|0
1656055800000|2022-06-24 07:30:00|5109.4|5104.4|5113|5108|5114.2|5109.2|5107.7|5102.7|0
1656056100000|2022-06-24 07:35:00|5112.9|5107.9|5113.4|5108.4|5114.8|5109.8|5109.6|5104.6|0
1656056400000|2022-06-24 07:40:00|5113.5|5108.5|5118|5113|5119.6|5114.6|5111.4|5106.4|0
1656056700000|2022-06-24 07:45:00|5118.1|5113.1|5119.5|5114.5|5121|5116|5116.7|5111.7|0
1656057000000|2022-06-24 07:50:00|5119.6|5114.6|5120.2|5115.2|5124.3|5119.3|5119.2|5114.2|0
1656057300000|2022-06-24 07:55:00|5120.1|5115.1|5117.6|5112.6|5121.8|5116.8|5117.5|5112.5|0
1656057600000|2022-06-24 08:00:00|5119.4|5114.4|5114.7|5111.7|5121.1|5118.1|5112.8|5109.8|0
1656057900000|2022-06-24 08:05:00|5114.5|5111.5|5124.1|5121.1|5125.3|5122.3|5112.5|5109.5|0
1656058200000|2022-06-24 08:10:00|5123.4|5120.4|5107.8|5104.8|5126|5123|5106.6|5103.6|0
1656058500000|2022-06-24 08:15:00|5107.9|5104.9|5112.6|5109.6|5114.1|5111.1|5107.6|5104.6|0
1656058800000|2022-06-24 08:20:00|5112.7|5109.7|5106.9|5103.9|5113.8|5110.8|5103.8|5100.8|0
1656059100000|2022-06-24 08:25:00|5106.1|5103.1|5108|5105|5112.6|5109.6|5105|5102|0
1656059400000|2022-06-24 08:30:00|5107.8|5104.8|5109.3|5106.3|5110.8|5107.8|5106|5103|0
1656059700000|2022-06-24 08:35:00|5109.2|5106.2|5113.1|5110.1|5113.1|5110.1|5107.7|5104.7|0
1656060000000|2022-06-24 08:40:00|5111.9|5108.9|5111.5|5108.5|5118.3|5115.3|5110.4|5107.4|0
1656060300000|2022-06-24 08:45:00|5111.6|5108.6|5110.3|5107.3|5114.8|5111.8|5110.1|5107.1|0
1656060600000|2022-06-24 08:50:00|5110.2|5107.2|5112.1|5109.1|5112.7|5109.7|5109|5106|0
1656060900000|2022-06-24 08:55:00|5111.2|5108.2|5115.1|5112.1|5116|5113|5109.8|5106.8|0
1656061200000|2022-06-24 09:00:00|5115|5112|5112.9|5109.9|5116.7|5113.7|5112.2|5109.2|0
1656061500000|2022-06-24 09:05:00|5113|5110|5114.3|5111.3|5114.4|5111.4|5111.2|5108.2|0
1656061800000|2022-06-24 09:10:00|5113.7|5110.7|5115.9|5112.9|5116.2|5113.2|5113.4|5110.4|0
1656062100000|2022-06-24 09:15:00|5115.8|5112.8|5116|5113|5116.6|5113.6|5114.8|5111.8|0
1656062400000|2022-06-24 09:20:00|5115.9|5112.9|5114.5|5111.5|5116.3|5113.3|5114.1|5111.1|0
1656062700000|2022-06-24 09:25:00|5114.7|5111.7|5111.8|5108.8|5115|5112|5111.4|5108.4|0
1656063000000|2022-06-24 09:30:00|5111.7|5108.7|5111.7|5108.7|5113.4|5110.4|5111.2|5108.2|0
1656063300000|2022-06-24 09:35:00|5112.4|5109.4|5112.8|5109.8|5113.1|5110.1|5111.6|5108.6|0
1656063600000|2022-06-24 09:40:00|5112.9|5109.9|5113.7|5110.7|5113.8|5110.8|5111.8|5108.8|0
1656063900000|2022-06-24 09:45:00|5113.8|5110.8|5113.5|5110.5|5114.1|5111.1|5112.9|5109.9|0
1656064200000|2022-06-24 09:50:00|5113.4|5110.4|5113.7|5110.7|5114.1|5111.1|5112.8|5109.8|0
1656064500000|2022-06-24 09:55:00|5113.8|5110.8|5116.1|5113.1|5116.1|5113.1|5112.8|5109.8|0
1656064800000|2022-06-24 10:00:00|5116.4|5113.4|5119.5|5116.5|5119.5|5116.5|5116.2|5113.2|0
1656065100000|2022-06-24 10:05:00|5119.3|5116.3|5121.2|5118.2|5121.2|5118.2|5116.5|5113.5|0
1656065400000|2022-06-24 10:10:00|5121.4|5118.4|5120.7|5117.7|5121.5|5118.5|5119.8|5116.8|0
1656065700000|2022-06-24 10:15:00|5120.6|5117.6|5120.7|5117.7|5121.1|5118.1|5119.9|5116.9|0
1656066000000|2022-06-24 10:20:00|5120.6|5117.6|5117.5|5114.5|5120.6|5117.6|5117.3|5114.3|0
1656066300000|2022-06-24 10:25:00|5117.4|5114.4|5116.9|5113.9|5117.4|5114.4|5116.1|5113.1|0
1656066600000|2022-06-24 10:30:00|5116.2|5113.2|5117.4|5114.4|5117.9|5114.9|5115.4|5112.4|0
1656066900000|2022-06-24 10:35:00|5117.2|5114.2|5117.3|5114.3|5117.5|5114.5|5116.7|5113.7|0
1656067200000|2022-06-24 10:40:00|5117.6|5114.6|5116.8|5113.8|5117.9|5114.9|5116.8|5113.8|0
1656067500000|2022-06-24 10:45:00|5116.9|5113.9|5116.1|5113.1|5117.8|5114.8|5116|5113|0
1656067800000|2022-06-24 10:50:00|5116.6|5113.6|5115.2|5112.2|5116.6|5113.6|5114.9|5111.9|0
1656068100000|2022-06-24 10:55:00|5115.5|5112.5|5112.7|5109.7|5115.5|5112.5|5112.4|5109.4|0
1656068400000|2022-06-24 11:00:00|5111.4|5108.4|5108.2|5105.2|5111.4|5108.4|5107.4|5104.4|0
1656068700000|2022-06-24 11:05:00|5108.4|5105.4|5106.2|5103.2|5109|5106|5105.6|5102.6|0
1656069000000|2022-06-24 11:10:00|5106.3|5103.3|5109.7|5106.7|5109.7|5106.7|5106.3|5103.3|0
1656069300000|2022-06-24 11:15:00|5109.8|5106.8|5107.9|5104.9|5109.8|5106.8|5107.6|5104.6|0
1656069600000|2022-06-24 11:20:00|5108|5105|5112|5109|5112.1|5109.1|5108|5105|0
1656069900000|2022-06-24 11:25:00|5112.2|5109.2|5112.4|5109.4|5112.4|5109.4|5111.6|5108.6|0
1656070200000|2022-06-24 11:30:00|5112.3|5109.3|5114.6|5111.6|5114.8|5111.8|5112.3|5109.3|0
1656070500000|2022-06-24 11:35:00|5114.4|5111.4|5112.8|5109.8|5114.5|5111.5|5112|5109|0
1656070800000|2022-06-24 11:40:00|5112.6|5109.6|5108.8|5105.8|5112.6|5109.6|5108.8|5105.8|0
1656071100000|2022-06-24 11:45:00|5108.7|5105.7|5099.8|5096.8|5108.7|5105.7|5098.9|5095.9|0
1656071400000|2022-06-24 11:50:00|5099.3|5096.3|5100.3|5097.3|5100.9|5097.9|5098.1|5095.1|0
1656071700000|2022-06-24 11:55:00|5100.1|5097.1|5101.6|5098.6|5102.4|5099.4|5100.1|5097.1|0
1656072000000|2022-06-24 12:00:00|5101.4|5098.4|5102.8|5099.8|5102.8|5099.8|5098.9|5095.9|0
1656072300000|2022-06-24 12:05:00|5102.7|5099.7|5104.9|5101.9|5105.3|5102.3|5101.7|5098.7|0
1656072600000|2022-06-24 12:10:00|5105|5102|5107.1|5104.1|5107.1|5104.1|5105|5102|0
1656072900000|2022-06-24 12:15:00|5107|5104|5106.5|5103.5|5107.2|5104.2|5105|5102|0
1656073200000|2022-06-24 12:20:00|5106.4|5103.4|5103.6|5100.6|5106.5|5103.5|5103.4|5100.4|0
1656073500000|2022-06-24 12:25:00|5103.7|5100.7|5102.7|5099.7|5104.4|5101.4|5102.4|5099.4|0
1656073800000|2022-06-24 12:30:00|5102.5|5099.5|5102|5099|5102.9|5099.9|5101.6|5098.6|0
1656074100000|2022-06-24 12:35:00|5102.2|5099.2|5102.9|5099.9|5102.9|5099.9|5100.3|5097.3|0
1656074400000|2022-06-24 12:40:00|5102.7|5099.7|5103.9|5100.9|5104.8|5101.8|5101.6|5098.6|0
1656074700000|2022-06-24 12:45:00|5103.8|5100.8|5103.3|5100.3|5104.2|5101.2|5100.7|5097.7|0
1656075000000|2022-06-24 12:50:00|5103.2|5100.2|5102.4|5099.4|5103.8|5100.8|5101.9|5098.9|0
1656075300000|2022-06-24 12:55:00|5102.3|5099.3|5103.1|5100.1|5103.6|5100.6|5101.7|5098.7|0
1656075600000|2022-06-24 13:00:00|5103|5100|5110.1|5107.1|5110.3|5107.3|5102.2|5099.2|0
1656075900000|2022-06-24 13:05:00|5110.2|5107.2|5112.1|5109.1|5113.7|5110.7|5109.9|5106.9|0
1656076200000|2022-06-24 13:10:00|5112|5109|5109.7|5106.7|5112.5|5109.5|5108.7|5105.7|0
1656076500000|2022-06-24 13:15:00|5109.6|5106.6|5111.2|5108.2|5111.3|5108.3|5108.3|5105.3|0
1656076800000|2022-06-24 13:20:00|5111.1|5108.1|5112.7|5109.7|5113.3|5110.3|5109.7|5106.7|0
1656077100000|2022-06-24 13:25:00|5109.8|5106.8|5108.9|5105.9|5112.6|5109.6|5107.2|5104.2|0
1656077400000|2022-06-24 13:30:00|5104.7|5101.7|5132.5|5130.7|5138.3|5136.5|5092.7|5090.9|0
1656077700000|2022-06-24 13:35:00|5132.8|5131|5147.1|5145.3|5149.9|5148.1|5128.3|5126.5|0
1656078000000|2022-06-24 13:40:00|5143.2|5141.4|5175.4|5173.6|5175.9|5174.1|5138.2|5136.4|0
1656078300000|2022-06-24 13:45:00|5176.7|5174.9|5180.4|5178.6|5180.4|5178.6|5163.3|5161.5|0
1656078600000|2022-06-24 13:50:00|5179.7|5177.9|5182.3|5180.5|5190.6|5188.8|5176.2|5174.4|0
1656078900000|2022-06-24 13:55:00|5180.5|5178.7|5172.4|5170.6|5181.8|5180|5166|5164.2|0
1656079200000|2022-06-24 14:00:00|5178.2|5176.4|5207.5|5205.7|5216.6|5214.8|5178.2|5176.4|0
1656079500000|2022-06-24 14:05:00|5208.2|5206.4|5228.4|5226.6|5234.6|5232.8|5206.1|5204.3|0
1656079800000|2022-06-24 14:10:00|5228.5|5226.7|5214|5212.2|5229.5|5227.7|5212.2|5210.4|0
1656080100000|2022-06-24 14:15:00|5213.7|5211.9|5205.8|5204|5223.4|5221.6|5202.9|5201.1|0
1656080400000|2022-06-24 14:20:00|5206.1|5204.3|5209.2|5207.4|5217.1|5215.3|5200.5|5198.7|0
1656080700000|2022-06-24 14:25:00|5210.2|5208.4|5208.3|5206.5|5212.2|5210.4|5195.3|5193.5|0
1656081000000|2022-06-24 14:30:00|5208.2|5206.4|5208.8|5207|5214|5212.2|5199.2|5197.4|0
1656081300000|2022-06-24 14:35:00|5208.4|5206.6|5191.8|5190|5209.2|5207.4|5188.7|5186.9|0
1656081600000|2022-06-24 14:40:00|5192.1|5190.3|5182.8|5181|5192.1|5190.3|5178.3|5176.5|0
1656081900000|2022-06-24 14:45:00|5182|5180.2|5183.4|5181.6|5191|5189.2|5173.7|5171.9|0
1656082200000|2022-06-24 14:50:00|5183.5|5181.7|5183.1|5181.3|5186.3|5184.5|5173.5|5171.7|0
1656082500000|2022-06-24 14:55:00|5183.3|5181.5|5193.4|5191.6|5199.6|5197.8|5181.7|5179.9|0
1656082800000|2022-06-24 15:00:00|5193.1|5191.3|5209.2|5207.4|5210.5|5208.7|5191.9|5190.1|0
1656083100000|2022-06-24 15:05:00|5209.1|5207.3|5204|5202.2|5211.2|5209.4|5203.9|5202.1|0
1656083400000|2022-06-24 15:10:00|5204.2|5202.4|5186.4|5184.6|5205.9|5204.1|5185.7|5183.9|0
1656083700000|2022-06-24 15:15:00|5186.2|5184.4|5163.9|5162.1|5186.2|5184.4|5163.9|5162.1|0
1656084000000|2022-06-24 15:20:00|5163.7|5161.9|5169.9|5168.1|5173.8|5172|5163.2|5161.4|0
1656084300000|2022-06-24 15:25:00|5170.4|5168.6|5186.2|5184.4|5186.6|5184.8|5168.9|5167.1|0
1656084600000|2022-06-24 15:30:00|5186.3|5184.5|5180.9|5179.1|5188.4|5186.6|5179.9|5178.1|0
1656084900000|2022-06-24 15:35:00|5180|5178.2|5185.2|5183.4|5187.9|5186.1|5178.6|5176.8|0
1656085200000|2022-06-24 15:40:00|5185.3|5183.5|5178.5|5176.7|5185.9|5184.1|5178.5|5176.7|0
1656085500000|2022-06-24 15:45:00|5178.4|5176.6|5175.8|5174|5178.9|5177.1|5171.2|5169.4|0
1656085800000|2022-06-24 15:50:00|5175.7|5173.9|5178.5|5176.7|5181.3|5179.5|5170.7|5168.9|0
1656086100000|2022-06-24 15:55:00|5179.5|5177.7|5186.8|5185|5187.1|5185.3|5174.3|5172.5|0
1656086400000|2022-06-24 16:00:00|5187.2|5185.4|5191.1|5189.3|5196.3|5194.5|5184.5|5182.7|0
1656086700000|2022-06-24 16:05:00|5190.3|5188.5|5188.6|5186.8|5191|5189.2|5186.4|5184.6|0
1656087000000|2022-06-24 16:10:00|5188.4|5186.6|5193.7|5191.9|5194.2|5192.4|5188.3|5186.5|0
1656087300000|2022-06-24 16:15:00|5193.3|5191.5|5195|5193.2|5196|5194.2|5190.3|5188.5|0
1656087600000|2022-06-24 16:20:00|5194.8|5193|5192.7|5190.9|5195.5|5193.7|5183.1|5181.3|0
1656087900000|2022-06-24 16:25:00|5192.9|5191.1|5193.1|5191.3|5195.8|5194|5188.7|5186.9|0
1656088200000|2022-06-24 16:30:00|5193.2|5191.4|5183|5181.2|5193.8|5192|5182|5180.2|0
1656088500000|2022-06-24 16:35:00|5182.9|5181.1|5188|5186.2|5189|5187.2|5181.6|5179.8|0
1656088800000|2022-06-24 16:40:00|5187.8|5186|5193.8|5192|5194.8|5193|5186.8|5185|0
1656089100000|2022-06-24 16:45:00|5193.5|5191.7|5187.7|5185.9|5193.5|5191.7|5185.1|5183.3|0
1656089400000|2022-06-24 16:50:00|5188.1|5186.3|5193.6|5191.8|5193.7|5191.9|5187.3|5185.5|0
1656089700000|2022-06-24 16:55:00|5194|5192.2|5196.1|5194.3|5198.9|5197.1|5192.6|5190.8|0
1656090000000|2022-06-24 17:00:00|5196.3|5194.5|5191.8|5190|5198.1|5196.3|5190.8|5189|0
1656090300000|2022-06-24 17:05:00|5191.7|5189.9|5191.3|5189.5|5194.2|5192.4|5189.1|5187.3|0
1656090600000|2022-06-24 17:10:00|5191.4|5189.6|5196.6|5194.8|5197.5|5195.7|5191.4|5189.6|0
1656090900000|2022-06-24 17:15:00|5197|5195.2|5193.5|5191.7|5197.6|5195.8|5192.4|5190.6|0
1656091200000|2022-06-24 17:20:00|5193.7|5191.9|5195.3|5193.5|5198.5|5196.7|5193|5191.2|0
1656091500000|2022-06-24 17:25:00|5195.2|5193.4|5195.7|5193.9|5197.9|5196.1|5192|5190.2|0
1656091800000|2022-06-24 17:30:00|5195.3|5193.5|5198.6|5196.8|5199.3|5197.5|5192|5190.2|0
1656092100000|2022-06-24 17:35:00|5198.8|5197|5191.7|5189.9|5199.3|5197.5|5188.9|5187.1|0
1656092400000|2022-06-24 17:40:00|5191.5|5189.7|5190.8|5189|5193.6|5191.8|5187.7|5185.9|0
1656092700000|2022-06-24 17:45:00|5190.7|5188.9|5189.5|5187.7|5191.7|5189.9|5187.1|5185.3|0
1656093000000|2022-06-24 17:50:00|5189.7|5187.9|5191.4|5189.6|5197.2|5195.4|5188.3|5186.5|0
1656093300000|2022-06-24 17:55:00|5191.2|5189.4|5194.4|5192.6|5196.5|5194.7|5189.5|5187.7|0
1656093600000|2022-06-24 18:00:00|5194.5|5192.7|5198|5196.2|5201.3|5199.5|5194.5|5192.7|0
1656093900000|2022-06-24 18:05:00|5197.9|5196.1|5194.1|5192.3|5200.1|5198.3|5192.9|5191.1|0
1656094200000|2022-06-24 18:10:00|5194.6|5192.8|5198.4|5196.6|5201.7|5199.9|5194.6|5192.8|0
1656094500000|2022-06-24 18:15:00|5198.9|5197.1|5202.3|5200.5|5203.4|5201.6|5196.8|5195|0
1656094800000|2022-06-24 18:20:00|5202.1|5200.3|5201.6|5199.8|5203.4|5201.6|5198.1|5196.3|0
1656095100000|2022-06-24 18:25:00|5201.7|5199.9|5205.7|5203.9|5209|5207.2|5201.5|5199.7|0
1656095400000|2022-06-24 18:30:00|5206.3|5204.5|5207.8|5206|5208.9|5207.1|5205.4|5203.6|0
1656095700000|2022-06-24 18:35:00|5207.9|5206.1|5205|5203.2|5208.9|5207.1|5204.9|5203.1|0
1656096000000|2022-06-24 18:40:00|5204.9|5203.1|5212.3|5210.5|5212.4|5210.6|5202.7|5200.9|0
1656096300000|2022-06-24 18:45:00|5212.4|5210.6|5221.1|5219.3|5221.1|5219.3|5212.3|5210.5|0
1656096600000|2022-06-24 18:50:00|5221.2|5219.4|5218.9|5217.1|5221.5|5219.7|5216|5214.2|0
1656096900000|2022-06-24 18:55:00|5219|5217.2|5222|5220.2|5222.6|5220.8|5217|5215.2|0
1656097200000|2022-06-24 19:00:00|5222.4|5220.6|5218.3|5216.5|5222.4|5220.6|5215.6|5213.8|0
1656097500000|2022-06-24 19:05:00|5218.2|5216.4|5218.5|5216.7|5221.1|5219.3|5213.9|5212.1|0
1656097800000|2022-06-24 19:10:00|5218.7|5216.9|5220.3|5218.5|5220.3|5218.5|5214.7|5212.9|0
1656098100000|2022-06-24 19:15:00|5220.7|5218.9|5222|5220.2|5224.2|5222.4|5218.6|5216.8|0
1656098400000|2022-06-24 19:20:00|5221.9|5220.1|5222.2|5220.4|5223.9|5222.1|5220.4|5218.6|0
1656098700000|2022-06-24 19:25:00|5222.3|5220.5|5220.7|5218.9|5223.1|5221.3|5215.7|5213.9|0
1656099000000|2022-06-24 19:30:00|5220.8|5219|5211.2|5209.4|5222.3|5220.5|5211.2|5209.4|0
1656099300000|2022-06-24 19:35:00|5210.9|5209.1|5218|5216.2|5218.3|5216.5|5209|5207.2|0
1656099600000|2022-06-24 19:40:00|5218.9|5217.1|5220.7|5218.9|5220.9|5219.1|5216.2|5214.4|0
1656099900000|2022-06-24 19:45:00|5220.6|5218.8|5219.2|5217.4|5224.9|5223.1|5217.4|5215.6|0
1656100200000|2022-06-24 19:50:00|5220.7|5218.9|5241|5239.2|5241.8|5240|5220.7|5218.9|0
1656100500000|2022-06-24 19:55:00|5242|5240.2|5256.1|5254.3|5256.7|5254.9|5237.6|5235.8|0
1656100800000|2022-06-24 20:00:00|5256.7|5253.7|5250.6|5247.6|5257.1|5254.1|5249.7|5246.7|0
1656101100000|2022-06-24 20:05:00|5250.7|5247.7|5250.5|5247.5|5250.8|5247.8|5248.6|5245.6|0
1656101400000|2022-06-24 20:10:00|5250.4|5247.4|5250.6|5247.6|5251.5|5248.5|5250.1|5247.1|0
1656101700000|2022-06-24 20:15:00|5250.5|5247.5|5250.2|5247.2|5250.6|5247.6|5249.4|5246.4|0
1656102000000|2022-06-24 20:20:00|5250.1|5247.1|5249.7|5246.7|5251.3|5248.3|5249.2|5246.2|0
1656102300000|2022-06-24 20:25:00|5249.6|5246.6|5248.3|5245.3|5251.4|5248.4|5248.2|5245.2|0
1656102600000|2022-06-24 20:30:00|5248.2|5245.2|5250.8|5247.8|5251.1|5248.1|5248.2|5245.2|0
1656102900000|2022-06-24 20:35:00|5250.7|5247.7|5251.2|5248.2|5252.1|5249.1|5250.7|5247.7|0
1656103200000|2022-06-24 20:40:00|5251|5248|5251.8|5248.8|5251.8|5248.8|5251|5248|0
1656103500000|2022-06-24 20:45:00|5251.2|5248.2|5248.9|5245.9|5251.7|5248.7|5248.4|5245.4|0
1656103800000|2022-06-24 20:50:00|5248.7|5245.7|5252.9|5249.9|5253|5250|5248.5|5245.5|0
1656104100000|2022-06-24 20:55:00|5252.8|5249.8|5255|5252|5255.4|5252.4|5251.9|5248.9|0
1656280800000|2022-06-26 22:00:00|5256.8|5251.8|5258.7|5253.7|5259.6|5254.6|5250.8|5245.8|0
1656281100000|2022-06-26 22:05:00|5258.5|5253.5|5257.6|5252.6|5265.1|5260.1|5257|5252|0
1656281400000|2022-06-26 22:10:00|5257|5252|5252|5247|5257.4|5252.4|5250.7|5245.7|0
1656281700000|2022-06-26 22:15:00|5251.9|5246.9|5245.6|5240.6|5253.2|5248.2|5244.2|5239.2|0
1656282000000|2022-06-26 22:20:00|5245.7|5240.7|5245.7|5240.7|5247.7|5242.7|5244.3|5239.3|0
1656282300000|2022-06-26 22:25:00|5245.3|5240.3|5242.8|5237.8|5246.5|5241.5|5242|5237|0
1656282600000|2022-06-26 22:30:00|5242.7|5237.7|5246.2|5241.2|5247.4|5242.4|5241.1|5236.1|0
1656282900000|2022-06-26 22:35:00|5246.1|5241.1|5241.7|5236.7|5246.8|5241.8|5240.5|5235.5|0
1656283200000|2022-06-26 22:40:00|5241.6|5236.6|5238.3|5233.3|5241.8|5236.8|5236.4|5231.4|0
1656283500000|2022-06-26 22:45:00|5238.4|5233.4|5237.8|5232.8|5241.5|5236.5|5236.4|5231.4|0
1656283800000|2022-06-26 22:50:00|5237.9|5232.9|5243.6|5238.6|5244.1|5239.1|5237.9|5232.9|0
1656284100000|2022-06-26 22:55:00|5243.7|5238.7|5243.7|5238.7|5245.5|5240.5|5242.2|5237.2|0
1656284400000|2022-06-26 23:00:00|5243.6|5238.6|5248|5243|5250.3|5245.3|5243.6|5238.6|0
1656284700000|2022-06-26 23:05:00|5247.9|5242.9|5244.6|5239.6|5248.3|5243.3|5244.6|5239.6|0
1656285000000|2022-06-26 23:10:00|5244.7|5239.7|5246.1|5241.1|5248.1|5243.1|5244.4|5239.4|0
1656285300000|2022-06-26 23:15:00|5246|5241|5245.9|5240.9|5246.9|5241.9|5244.8|5239.8|0
1656285600000|2022-06-26 23:20:00|5246|5241|5247.1|5242.1|5247.3|5242.3|5245.6|5240.6|0
1656285900000|2022-06-26 23:25:00|5247|5242|5256.4|5251.4|5257|5252|5246.9|5241.9|0
1656286200000|2022-06-26 23:30:00|5256.3|5251.3|5251.3|5246.3|5256.4|5251.4|5250.8|5245.8|0
1656286500000|2022-06-26 23:35:00|5251.2|5246.2|5245.9|5240.9|5251.3|5246.3|5244.2|5239.2|0
1656286800000|2022-06-26 23:40:00|5245.8|5240.8|5241.3|5236.3|5245.9|5240.9|5239.9|5234.9|0
1656287100000|2022-06-26 23:45:00|5241.6|5236.6|5242.2|5237.2|5244.8|5239.8|5239.8|5234.8|0
1656287400000|2022-06-26 23:50:00|5242.3|5237.3|5240|5235|5243.4|5238.4|5239.1|5234.1|0
1656287700000|2022-06-26 23:55:00|5239.9|5234.9|5238.5|5233.5|5241.5|5236.5|5237.9|5232.9|0
1656288000000|2022-06-27 00:00:00|5238.4|5233.4|5231.4|5226.4|5242.8|5237.8|5229.4|5224.4|0
1656288300000|2022-06-27 00:05:00|5231.2|5226.2|5234.8|5229.8|5236.7|5231.7|5230.8|5225.8|0
1656288600000|2022-06-27 00:10:00|5235.1|5230.1|5234.1|5229.1|5235.8|5230.8|5232|5227|0
1656288900000|2022-06-27 00:15:00|5233.9|5228.9|5233.1|5228.1|5234.4|5229.4|5230.1|5225.1|0
1656289200000|2022-06-27 00:20:00|5233.4|5228.4|5237.7|5232.7|5237.8|5232.8|5231.9|5226.9|0
1656289500000|2022-06-27 00:25:00|5237.6|5232.6|5239|5234|5239.9|5234.9|5234.5|5229.5|0
1656289800000|2022-06-27 00:30:00|5239.1|5234.1|5239|5234|5241.8|5236.8|5236.1|5231.1|0
1656290100000|2022-06-27 00:35:00|5239.1|5234.1|5239.3|5234.3|5242|5237|5238.3|5233.3|0
1656290400000|2022-06-27 00:40:00|5239.2|5234.2|5236.9|5231.9|5241.5|5236.5|5236.1|5231.1|0
1656290700000|2022-06-27 00:45:00|5236.8|5231.8|5237.6|5232.6|5238.6|5233.6|5236.5|5231.5|0
1656291000000|2022-06-27 00:50:00|5237.7|5232.7|5232.9|5227.9|5241.5|5236.5|5232.9|5227.9|0
1656291300000|2022-06-27 00:55:00|5233|5228|5232.8|5227.8|5234.9|5229.9|5231.9|5226.9|0
1656291600000|2022-06-27 01:00:00|5232.6|5227.6|5238.9|5233.9|5239.3|5234.3|5232.2|5227.2|0
1656291900000|2022-06-27 01:05:00|5239.1|5234.1|5241.1|5236.1|5242.8|5237.8|5236.9|5231.9|0
1656292200000|2022-06-27 01:10:00|5241.2|5236.2|5241|5236|5242.7|5237.7|5238.8|5233.8|0
1656292500000|2022-06-27 01:15:00|5241.2|5236.2|5248.2|5243.2|5249.2|5244.2|5240.1|5235.1|0
1656292800000|2022-06-27 01:20:00|5248.5|5243.5|5248.4|5243.4|5249.5|5244.5|5243.5|5238.5|0
1656293100000|2022-06-27 01:25:00|5248.2|5243.2|5248.5|5243.5|5250|5245|5243.9|5238.9|0
1656293400000|2022-06-27 01:30:00|5248.9|5243.9|5253.5|5248.5|5255|5250|5247.5|5242.5|0
1656293700000|2022-06-27 01:35:00|5253.6|5248.6|5254|5249|5255|5250|5250.4|5245.4|0
1656294000000|2022-06-27 01:40:00|5253.8|5248.8|5250.5|5245.5|5254.6|5249.6|5250.1|5245.1|0
1656294300000|2022-06-27 01:45:00|5250.7|5245.7|5249.8|5244.8|5252.5|5247.5|5246.6|5241.6|0
1656294600000|2022-06-27 01:50:00|5249.6|5244.6|5252.6|5247.6|5252.9|5247.9|5248|5243|0
1656294900000|2022-06-27 01:55:00|5252.7|5247.7|5252.8|5247.8|5253.3|5248.3|5250.3|5245.3|0
1656295200000|2022-06-27 02:00:00|5252.9|5247.9|5259.8|5254.8|5260.7|5255.7|5251.8|5246.8|0
1656295500000|2022-06-27 02:05:00|5259.7|5254.7|5256.5|5251.5|5259.9|5254.9|5256.4|5251.4|0
1656295800000|2022-06-27 02:10:00|5256.6|5251.6|5252.8|5247.8|5257.3|5252.3|5251.5|5246.5|0
1656296100000|2022-06-27 02:15:00|5252.9|5247.9|5253.9|5248.9|5254.9|5249.9|5252.3|5247.3|0
1656296400000|2022-06-27 02:20:00|5253.8|5248.8|5256.5|5251.5|5257.5|5252.5|5253.4|5248.4|0
1656296700000|2022-06-27 02:25:00|5256.9|5251.9|5255.8|5250.8|5257.4|5252.4|5254.7|5249.7|0
1656297000000|2022-06-27 02:30:00|5255.9|5250.9|5284.8|5279.8|5297.3|5292.3|5255.8|5250.8|0
1656297300000|2022-06-27 02:35:00|5284.4|5279.4|5286|5281|5291.8|5286.8|5281|5276|0
1656297600000|2022-06-27 02:40:00|5286.1|5281.1|5282.9|5277.9|5286.9|5281.9|5281.4|5276.4|0
1656297900000|2022-06-27 02:45:00|5283|5278|5283.6|5278.6|5287.6|5282.6|5282.4|5277.4|0
1656298200000|2022-06-27 02:50:00|5283.7|5278.7|5283.2|5278.2|5286.2|5281.2|5283|5278|0
1656298500000|2022-06-27 02:55:00|5283.1|5278.1|5279.1|5274.1|5284.1|5279.1|5278.6|5273.6|0
1656298800000|2022-06-27 03:00:00|5279|5274|5282.1|5277.1|5283.4|5278.4|5277.4|5272.4|0
1656299100000|2022-06-27 03:05:00|5282|5277|5281.8|5276.8|5282.9|5277.9|5280.2|5275.2|0
1656299400000|2022-06-27 03:10:00|5281.9|5276.9|5280.9|5275.9|5284.8|5279.8|5279.1|5274.1|0
1656299700000|2022-06-27 03:15:00|5281|5276|5291.1|5286.1|5291.7|5286.7|5277.8|5272.8|0
1656300000000|2022-06-27 03:20:00|5291.3|5286.3|5294.4|5289.4|5295.8|5290.8|5290.9|5285.9|0
1656300300000|2022-06-27 03:25:00|5294.1|5289.1|5298.3|5293.3|5298.7|5293.7|5293.5|5288.5|0
1656300600000|2022-06-27 03:30:00|5298.5|5293.5|5299.9|5294.9|5301|5296|5297.7|5292.7|0
1656300900000|2022-06-27 03:35:00|5299.8|5294.8|5301.7|5296.7|5302.7|5297.7|5299.2|5294.2|0
1656301200000|2022-06-27 03:40:00|5301.8|5296.8|5301.9|5296.9|5303|5298|5300|5295|0
1656301500000|2022-06-27 03:45:00|5301.8|5296.8|5299|5294|5301.9|5296.9|5297.1|5292.1|0
1656301800000|2022-06-27 03:50:00|5299.1|5294.1|5299.5|5294.5|5300.1|5295.1|5298.2|5293.2|0
1656302100000|2022-06-27 03:55:00|5299.4|5294.4|5301.4|5296.4|5301.9|5296.9|5298.9|5293.9|0
1656302400000|2022-06-27 04:00:00|5301.5|5296.5|5301.6|5296.6|5304.1|5299.1|5298.8|5293.8|0
1656302700000|2022-06-27 04:05:00|5301.5|5296.5|5300.6|5295.6|5301.9|5296.9|5299.6|5294.6|0
1656303000000|2022-06-27 04:10:00|5300.4|5295.4|5302.7|5297.7|5302.9|5297.9|5299.1|5294.1|0
1656303300000|2022-06-27 04:15:00|5302.6|5297.6|5301.8|5296.8|5302.9|5297.9|5300.2|5295.2|0
1656303600000|2022-06-27 04:20:00|5301.6|5296.6|5304.9|5299.9|5305.1|5300.1|5301.5|5296.5|0
1656303900000|2022-06-27 04:25:00|5304.8|5299.8|5304.7|5299.7|5305.8|5300.8|5303.5|5298.5|0
1656304200000|2022-06-27 04:30:00|5304.8|5299.8|5302.8|5297.8|5305.8|5300.8|5302.5|5297.5|0
1656304500000|2022-06-27 04:35:00|5302.9|5297.9|5303.4|5298.4|5304.4|5299.4|5302.3|5297.3|0
1656304800000|2022-06-27 04:40:00|5303.1|5298.1|5304.3|5299.3|5306.1|5301.1|5302.9|5297.9|0
1656305100000|2022-06-27 04:45:00|5304.2|5299.2|5303.7|5298.7|5306|5301|5303.7|5298.7|0
1656305400000|2022-06-27 04:50:00|5303.8|5298.8|5303.5|5298.5|5305.3|5300.3|5303.2|5298.2|0
1656305700000|2022-06-27 04:55:00|5303.4|5298.4|5303.9|5298.9|5304.3|5299.3|5302.8|5297.8|0
1656306000000|2022-06-27 05:00:00|5304|5299|5302.6|5297.6|5304.1|5299.1|5300.5|5295.5|0
1656306300000|2022-06-27 05:05:00|5302.5|5297.5|5302.9|5297.9|5305.2|5300.2|5302.2|5297.2|0
1656306600000|2022-06-27 05:10:00|5302.8|5297.8|5298.3|5293.3|5304.8|5299.8|5297.3|5292.3|0
1656306900000|2022-06-27 05:15:00|5298.1|5293.1|5280.9|5275.9|5298.1|5293.1|5278.9|5273.9|0
1656307200000|2022-06-27 05:20:00|5281.1|5276.1|5285.1|5280.1|5288.9|5283.9|5278.9|5273.9|0
1656307500000|2022-06-27 05:25:00|5285.3|5280.3|5280.5|5275.5|5287.2|5282.2|5279.5|5274.5|0
1656307800000|2022-06-27 05:30:00|5280.6|5275.6|5277.9|5272.9|5283|5278|5275.2|5270.2|0
1656308100000|2022-06-27 05:35:00|5277.8|5272.8|5284.8|5279.8|5285.9|5280.9|5277.7|5272.7|0
1656308400000|2022-06-27 05:40:00|5284.9|5279.9|5284.4|5279.4|5287.1|5282.1|5282.7|5277.7|0
1656308700000|2022-06-27 05:45:00|5284.6|5279.6|5285.4|5280.4|5285.5|5280.5|5282.7|5277.7|0
1656309000000|2022-06-27 05:50:00|5284.9|5279.9|5282.8|5277.8|5285.5|5280.5|5282.1|5277.1|0
1656309300000|2022-06-27 05:55:00|5282.7|5277.7|5284.4|5279.4|5284.6|5279.6|5280.2|5275.2|0
1656309600000|2022-06-27 06:00:00|5284.3|5279.3|5275.6|5270.6|5285.3|5280.3|5273.3|5268.3|0
1656309900000|2022-06-27 06:05:00|5275.8|5270.8|5278.4|5273.4|5280.3|5275.3|5271.9|5266.9|0
1656310200000|2022-06-27 06:10:00|5278.3|5273.3|5278.5|5273.5|5283.3|5278.3|5277.7|5272.7|0
1656310500000|2022-06-27 06:15:00|5278.3|5273.3|5279.5|5274.5|5280.9|5275.9|5276.6|5271.6|0
1656310800000|2022-06-27 06:20:00|5279.6|5274.6|5274.8|5269.8|5281.3|5276.3|5273.7|5268.7|0
1656311100000|2022-06-27 06:25:00|5274.7|5269.7|5273.8|5268.8|5276|5271|5272.1|5267.1|0
1656311400000|2022-06-27 06:30:00|5273.5|5268.5|5274.6|5269.6|5276.3|5271.3|5272.7|5267.7|0
1656311700000|2022-06-27 06:35:00|5274.7|5269.7|5277.4|5272.4|5278.8|5273.8|5274.7|5269.7|0
1656312000000|2022-06-27 06:40:00|5277.5|5272.5|5275.8|5270.8|5277.8|5272.8|5273.3|5268.3|0
1656312300000|2022-06-27 06:45:00|5275.9|5270.9|5274.2|5269.2|5277.2|5272.2|5273|5268|0
1656312600000|2022-06-27 06:50:00|5274.4|5269.4|5276.9|5271.9|5277.1|5272.1|5270.3|5265.3|0
1656312900000|2022-06-27 06:55:00|5277.1|5272.1|5275.7|5270.7|5277.5|5272.5|5273.6|5268.6|0
1656313200000|2022-06-27 07:00:00|5275.2|5270.2|5284.1|5279.1|5284.8|5279.8|5272.4|5267.4|0
1656313500000|2022-06-27 07:05:00|5284|5279|5288.1|5283.1|5289.8|5284.8|5280.7|5275.7|0
1656313800000|2022-06-27 07:10:00|5288.2|5283.2|5288.5|5283.5|5291.3|5286.3|5284.7|5279.7|0
1656314100000|2022-06-27 07:15:00|5288.6|5283.6|5289.7|5284.7|5297.6|5292.6|5288.5|5283.5|0
1656314400000|2022-06-27 07:20:00|5289.9|5284.9|5296.5|5291.5|5298.6|5293.6|5289|5284|0
1656314700000|2022-06-27 07:25:00|5296.3|5291.3|5305.3|5300.3|5308.2|5303.2|5295.6|5290.6|0
1656315000000|2022-06-27 07:30:00|5305.4|5300.4|5320.4|5315.4|5320.7|5315.7|5304.2|5299.2|0
1656315300000|2022-06-27 07:35:00|5319.9|5314.9|5322.9|5317.9|5326.4|5321.4|5318.3|5313.3|0
1656315600000|2022-06-27 07:40:00|5322.8|5317.8|5319.3|5314.3|5324.5|5319.5|5318.5|5313.5|0
1656315900000|2022-06-27 07:45:00|5319.2|5314.2|5323.2|5318.2|5324.2|5319.2|5318.5|5313.5|0
1656316200000|2022-06-27 07:50:00|5323.1|5318.1|5323.6|5318.6|5327|5322|5322.9|5317.9|0
1656316500000|2022-06-27 07:55:00|5323.7|5318.7|5323.2|5318.2|5325.6|5320.6|5321.9|5316.9|0
1656316800000|2022-06-27 08:00:00|5323.3|5318.3|5340.8|5337.8|5342|5339|5322.1|5317.1|0
1656317100000|2022-06-27 08:05:00|5341|5338|5347.8|5344.8|5351.3|5348.3|5340.9|5337.9|0
1656317400000|2022-06-27 08:10:00|5348|5345|5351.1|5348.1|5352.3|5349.3|5346.7|5343.7|0
1656317700000|2022-06-27 08:15:00|5351.4|5348.4|5352.3|5349.3|5353.8|5350.8|5350.9|5347.9|0
1656318000000|2022-06-27 08:20:00|5350.7|5347.7|5347|5344|5352.4|5349.4|5345.3|5342.3|0
1656318300000|2022-06-27 08:25:00|5347.1|5344.1|5350.3|5347.3|5350.4|5347.4|5346.8|5343.8|0
1656318600000|2022-06-27 08:30:00|5349.8|5346.8|5348|5345|5350.6|5347.6|5347.2|5344.2|0
1656318900000|2022-06-27 08:35:00|5348.1|5345.1|5341.2|5338.2|5348.1|5345.1|5340.4|5337.4|0
1656319200000|2022-06-27 08:40:00|5341.3|5338.3|5338.5|5335.5|5342.2|5339.2|5338.5|5335.5|0
1656319500000|2022-06-27 08:45:00|5339.7|5336.7|5337.3|5334.3|5341|5338|5336.4|5333.4|0
1656319800000|2022-06-27 08:50:00|5337.4|5334.4|5333.6|5330.6|5339|5336|5333.6|5330.6|0
1656320100000|2022-06-27 08:55:00|5333.7|5330.7|5335.2|5332.2|5336.5|5333.5|5332.2|5329.2|0
1656320400000|2022-06-27 09:00:00|5334.8|5331.8|5336.6|5333.6|5338.9|5335.9|5334.3|5331.3|0
1656320700000|2022-06-27 09:05:00|5337.2|5334.2|5330.3|5327.3|5337.7|5334.7|5328.8|5325.8|0
1656321000000|2022-06-27 09:10:00|5330.4|5327.4|5334.3|5331.3|5335.2|5332.2|5330.2|5327.2|0
1656321300000|2022-06-27 09:15:00|5334.2|5331.2|5336.1|5333.1|5337.1|5334.1|5334.1|5331.1|0
1656321600000|2022-06-27 09:20:00|5337|5334|5337.6|5334.6|5342|5339|5336.2|5333.2|0
1656321900000|2022-06-27 09:25:00|5337.7|5334.7|5339.5|5336.5|5339.7|5336.7|5336.4|5333.4|0
1656322200000|2022-06-27 09:30:00|5339.4|5336.4|5339.8|5336.8|5340.8|5337.8|5338.3|5335.3|0
1656322500000|2022-06-27 09:35:00|5339.9|5336.9|5339.3|5336.3|5340.1|5337.1|5338.8|5335.8|0
1656322800000|2022-06-27 09:40:00|5339.4|5336.4|5339.4|5336.4|5339.7|5336.7|5338.4|5335.4|0
1656323100000|2022-06-27 09:45:00|5339.5|5336.5|5343.2|5340.2|5343.8|5340.8|5339.4|5336.4|0
1656323400000|2022-06-27 09:50:00|5343.3|5340.3|5343.8|5340.8|5344.9|5341.9|5343.3|5340.3|0
1656323700000|2022-06-27 09:55:00|5343.9|5340.9|5341.9|5338.9|5344|5341|5341.9|5338.9|0
1656324000000|2022-06-27 10:00:00|5343.1|5340.1|5342|5339|5343.7|5340.7|5341.7|5338.7|0
1656324300000|2022-06-27 10:05:00|5341.8|5338.8|5337.5|5334.5|5342.8|5339.8|5337.4|5334.4|0
1656324600000|2022-06-27 10:10:00|5337.4|5334.4|5335|5332|5337.9|5334.9|5335|5332|0
1656324900000|2022-06-27 10:15:00|5335.1|5332.1|5335.4|5332.4|5336|5333|5334.6|5331.6|0
1656325200000|2022-06-27 10:20:00|5335.8|5332.8|5335.5|5332.5|5337.6|5334.6|5335.5|5332.5|0
1656325500000|2022-06-27 10:25:00|5335.3|5332.3|5326.9|5323.9|5336.2|5333.2|5326.1|5323.1|0
1656325800000|2022-06-27 10:30:00|5326.2|5323.2|5330.3|5327.3|5330.3|5327.3|5326.2|5323.2|0
1656326100000|2022-06-27 10:35:00|5330.2|5327.2|5322.3|5319.3|5330.2|5327.2|5322.2|5319.2|0
1656326400000|2022-06-27 10:40:00|5322.6|5319.6|5324.4|5321.4|5325.3|5322.3|5320.9|5317.9|0
1656326700000|2022-06-27 10:45:00|5325.4|5322.4|5321.4|5318.4|5325.4|5322.4|5319.3|5316.3|0
1656327000000|2022-06-27 10:50:00|5321.3|5318.3|5324.1|5321.1|5324.2|5321.2|5321.2|5318.2|0
1656327300000|2022-06-27 10:55:00|5323.7|5320.7|5326.5|5323.5|5326.7|5323.7|5323.7|5320.7|0
1656327600000|2022-06-27 11:00:00|5326.8|5323.8|5328|5325|5328.5|5325.5|5326|5323|0
1656327900000|2022-06-27 11:05:00|5328.1|5325.1|5331.5|5328.5|5331.8|5328.8|5327.3|5324.3|0
1656328200000|2022-06-27 11:10:00|5331.6|5328.6|5334.7|5331.7|5334.8|5331.8|5331.3|5328.3|0
1656328500000|2022-06-27 11:15:00|5334.8|5331.8|5333.8|5330.8|5334.9|5331.9|5332.9|5329.9|0
1656328800000|2022-06-27 11:20:00|5333.9|5330.9|5334.6|5331.6|5335.5|5332.5|5333.8|5330.8|0
1656329100000|2022-06-27 11:25:00|5334.7|5331.7|5330.7|5327.7|5334.7|5331.7|5330.4|5327.4|0
1656329400000|2022-06-27 11:30:00|5331|5328|5335.1|5332.1|5335.4|5332.4|5330.2|5327.2|0
1656329700000|2022-06-27 11:35:00|5335.2|5332.2|5335.7|5332.7|5336.5|5333.5|5334.9|5331.9|0
1656330000000|2022-06-27 11:40:00|5335.8|5332.8|5336.3|5333.3|5336.5|5333.5|5334.4|5331.4|0
1656330300000|2022-06-27 11:45:00|5336.4|5333.4|5338.5|5335.5|5338.7|5335.7|5336.4|5333.4|0
1656330600000|2022-06-27 11:50:00|5338.6|5335.6|5337.6|5334.6|5338.6|5335.6|5336.6|5333.6|0
1656330900000|2022-06-27 11:55:00|5337.4|5334.4|5333.4|5330.4|5337.4|5334.4|5332.4|5329.4|0
1656331200000|2022-06-27 12:00:00|5333.3|5330.3|5333.5|5330.5|5333.7|5330.7|5331.8|5328.8|0
1656331500000|2022-06-27 12:05:00|5333.6|5330.6|5329.4|5326.4|5333.6|5330.6|5329.1|5326.1|0
1656331800000|2022-06-27 12:10:00|5329.3|5326.3|5327.7|5324.7|5330.1|5327.1|5326.3|5323.3|0
1656332100000|2022-06-27 12:15:00|5327.8|5324.8|5328.4|5325.4|5330.2|5327.2|5327.6|5324.6|0
1656332400000|2022-06-27 12:20:00|5328.5|5325.5|5327.3|5324.3|5328.9|5325.9|5327|5324|0
1656332700000|2022-06-27 12:25:00|5327.6|5324.6|5318.3|5315.3|5327.8|5324.8|5318.3|5315.3|0
1656333000000|2022-06-27 12:30:00|5318.2|5315.2|5307.2|5304.2|5318.9|5315.9|5305.4|5302.4|0
1656333300000|2022-06-27 12:35:00|5307.7|5304.7|5314.6|5311.6|5314.6|5311.6|5307.3|5304.3|0
1656333600000|2022-06-27 12:40:00|5314.7|5311.7|5318.7|5315.7|5320.6|5317.6|5313.6|5310.6|0
1656333900000|2022-06-27 12:45:00|5319|5316|5314.9|5311.9|5319.1|5316.1|5314.7|5311.7|0
1656334200000|2022-06-27 12:50:00|5315|5312|5307.2|5304.2|5315.5|5312.5|5307.2|5304.2|0
1656334500000|2022-06-27 12:55:00|5307.1|5304.1|5312.2|5309.2|5312.3|5309.3|5307|5304|0
1656334800000|2022-06-27 13:00:00|5312.1|5309.1|5314.7|5311.7|5315.4|5312.4|5311.4|5308.4|0
1656335100000|2022-06-27 13:05:00|5314.6|5311.6|5315.5|5312.5|5316.8|5313.8|5312.1|5309.1|0
1656335400000|2022-06-27 13:10:00|5315.3|5312.3|5318.9|5315.9|5318.9|5315.9|5314.4|5311.4|0
1656335700000|2022-06-27 13:15:00|5318.8|5315.8|5320.1|5317.1|5321.8|5318.8|5316|5313|0
1656336000000|2022-06-27 13:20:00|5320.3|5317.3|5322.3|5319.3|5324|5321|5319.9|5316.9|0
1656336300000|2022-06-27 13:25:00|5325.3|5322.3|5320.5|5317.5|5325.3|5322.3|5318.9|5315.9|0
1656336600000|2022-06-27 13:30:00|5319.7|5316.7|5272|5270.2|5331|5329.2|5271.5|5269.7|0
1656336900000|2022-06-27 13:35:00|5271.5|5269.7|5279.1|5277.3|5282.3|5280.5|5253.5|5251.7|0
1656337200000|2022-06-27 13:40:00|5278|5276.2|5239.4|5237.6|5278.7|5276.9|5228.5|5226.7|0
1656337500000|2022-06-27 13:45:00|5238.6|5236.8|5214.4|5212.6|5239.2|5237.4|5212.3|5210.5|0
1656337800000|2022-06-27 13:50:00|5214.6|5212.8|5246.9|5245.1|5251.5|5249.7|5210.8|5209|0
1656338100000|2022-06-27 13:55:00|5246.3|5244.5|5241.8|5240|5259.9|5258.1|5237|5235.2|0
1656338400000|2022-06-27 14:00:00|5241.4|5239.6|5270.6|5268.8|5272.6|5270.8|5241.4|5239.6|0
1656338700000|2022-06-27 14:05:00|5270.1|5268.3|5248.5|5246.7|5273.3|5271.5|5238.2|5236.4|0
1656339000000|2022-06-27 14:10:00|5249.5|5247.7|5228.1|5226.3|5253.3|5251.5|5223.6|5221.8|0
1656339300000|2022-06-27 14:15:00|5228|5226.2|5223.1|5221.3|5233.8|5232|5211.2|5209.4|0
1656339600000|2022-06-27 14:20:00|5223.2|5221.4|5219.2|5217.4|5234.8|5233|5212|5210.2|0
1656339900000|2022-06-27 14:25:00|5219.5|5217.7|5216|5214.2|5224.5|5222.7|5208.3|5206.5|0
1656340200000|2022-06-27 14:30:00|5214.1|5212.3|5239.4|5237.6|5242|5240.2|5212.5|5210.7|0
1656340500000|2022-06-27 14:35:00|5238.6|5236.8|5241.8|5240|5243.3|5241.5|5227.5|5225.7|0
1656340800000|2022-06-27 14:40:00|5241.7|5239.9|5252.8|5251|5253|5251.2|5233.5|5231.7|0
1656341100000|2022-06-27 14:45:00|5252.3|5250.5|5258.6|5256.8|5261.1|5259.3|5244.4|5242.6|0
1656341400000|2022-06-27 14:50:00|5259|5257.2|5264.3|5262.5|5267.6|5265.8|5256.7|5254.9|0
1656341700000|2022-06-27 14:55:00|5264.6|5262.8|5269|5267.2|5277.1|5275.3|5264.4|5262.6|0
1656342000000|2022-06-27 15:00:00|5268.9|5267.1|5267.3|5265.5|5273.4|5271.6|5260.5|5258.7|0
1656342300000|2022-06-27 15:05:00|5267.9|5266.1|5248.5|5246.7|5268|5266.2|5247.2|5245.4|0
1656342600000|2022-06-27 15:10:00|5247.3|5245.5|5249|5247.2|5253.9|5252.1|5241.3|5239.5|0
1656342900000|2022-06-27 15:15:00|5248.7|5246.9|5250.1|5248.3|5261.6|5259.8|5243.1|5241.3|0
1656343200000|2022-06-27 15:20:00|5249.2|5247.4|5260.3|5258.5|5261.3|5259.5|5246.4|5244.6|0
1656343500000|2022-06-27 15:25:00|5260.4|5258.6|5266|5264.2|5270.8|5269|5260.4|5258.6|0
1656343800000|2022-06-27 15:30:00|5266.7|5264.9|5254.7|5252.9|5266.9|5265.1|5253.2|5251.4|0
1656344100000|2022-06-27 15:35:00|5253.9|5252.1|5260.8|5259|5261.4|5259.6|5248.1|5246.3|0
1656344400000|2022-06-27 15:40:00|5261|5259.2|5271.6|5269.8|5271.7|5269.9|5258.7|5256.9|0
1656344700000|2022-06-27 15:45:00|5271.5|5269.7|5263.2|5261.4|5274.6|5272.8|5262.1|5260.3|0
1656345000000|2022-06-27 15:50:00|5262.9|5261.1|5252.7|5250.9|5262.9|5261.1|5252.7|5250.9|0
1656345300000|2022-06-27 15:55:00|5253|5251.2|5249.9|5248.1|5257|5255.2|5244.3|5242.5|0
1656345600000|2022-06-27 16:00:00|5250.1|5248.3|5238.5|5236.7|5254.6|5252.8|5232.3|5230.5|0
1656345900000|2022-06-27 16:05:00|5239.2|5237.4|5239.3|5237.5|5239.4|5237.6|5232.1|5230.3|0
1656346200000|2022-06-27 16:10:00|5238.9|5237.1|5240.4|5238.6|5247.5|5245.7|5234.3|5232.5|0
1656346500000|2022-06-27 16:15:00|5239.5|5237.7|5239.3|5237.5|5241.9|5240.1|5231.7|5229.9|0
1656346800000|2022-06-27 16:20:00|5239.2|5237.4|5225.2|5223.4|5240.2|5238.4|5225.2|5223.4|0
1656347100000|2022-06-27 16:25:00|5225|5223.2|5222.6|5220.8|5227.3|5225.5|5217.6|5215.8|0
1656347400000|2022-06-27 16:30:00|5222.1|5220.3|5218.1|5216.3|5222.7|5220.9|5213.8|5212|0
1656347700000|2022-06-27 16:35:00|5217.5|5215.7|5223.5|5221.7|5225.9|5224.1|5215.2|5213.4|0
1656348000000|2022-06-27 16:40:00|5223.6|5221.8|5235.5|5233.7|5235.5|5233.7|5221.3|5219.5|0
1656348300000|2022-06-27 16:45:00|5236|5234.2|5240|5238.2|5241.7|5239.9|5230.6|5228.8|0
1656348600000|2022-06-27 16:50:00|5239.9|5238.1|5242|5240.2|5243|5241.2|5237|5235.2|0
1656348900000|2022-06-27 16:55:00|5242.3|5240.5|5242.4|5240.6|5244.5|5242.7|5233.2|5231.4|0
1656349200000|2022-06-27 17:00:00|5242.6|5240.8|5236|5234.2|5244.2|5242.4|5229.7|5227.9|0
1656349500000|2022-06-27 17:05:00|5236.4|5234.6|5234.8|5233|5236.6|5234.8|5226.9|5225.1|0
1656349800000|2022-06-27 17:10:00|5234.7|5232.9|5241.7|5239.9|5245.1|5243.3|5234.6|5232.8|0
1656350100000|2022-06-27 17:15:00|5241.8|5240|5244.7|5242.9|5245.8|5244|5235.3|5233.5|0
1656350400000|2022-06-27 17:20:00|5245.1|5243.3|5242.8|5241|5246.9|5245.1|5238.6|5236.8|0
1656350700000|2022-06-27 17:25:00|5243.8|5242|5237.8|5236|5243.8|5242|5235|5233.2|0
1656351000000|2022-06-27 17:30:00|5237.4|5235.6|5230.3|5228.5|5239.3|5237.5|5228.4|5226.6|0
1656351300000|2022-06-27 17:35:00|5230.1|5228.3|5235.1|5233.3|5235.5|5233.7|5226.6|5224.8|0
1656351600000|2022-06-27 17:40:00|5234.8|5233|5225.3|5223.5|5236.2|5234.4|5223.5|5221.7|0
1656351900000|2022-06-27 17:45:00|5225.5|5223.7|5226.2|5224.4|5227.3|5225.5|5220.3|5218.5|0
1656352200000|2022-06-27 17:50:00|5227.3|5225.5|5230.9|5229.1|5234.7|5232.9|5225.6|5223.8|0
1656352500000|2022-06-27 17:55:00|5231.5|5229.7|5226.6|5224.8|5232.2|5230.4|5226.6|5224.8|0
1656352800000|2022-06-27 18:00:00|5226.5|5224.7|5230.8|5229|5233.3|5231.5|5220.9|5219.1|0
1656353100000|2022-06-27 18:05:00|5231|5229.2|5227.3|5225.5|5232.7|5230.9|5222.3|5220.5|0
1656353400000|2022-06-27 18:10:00|5227.1|5225.3|5229.7|5227.9|5234.2|5232.4|5224.4|5222.6|0
1656353700000|2022-06-27 18:15:00|5230.3|5228.5|5240|5238.2|5240|5238.2|5229.7|5227.9|0
1656354000000|2022-06-27 18:20:00|5239.7|5237.9|5236.7|5234.9|5241.1|5239.3|5233.8|5232|0
1656354300000|2022-06-27 18:25:00|5236.6|5234.8|5229.5|5227.7|5236.7|5234.9|5229.1|5227.3|0
1656354600000|2022-06-27 18:30:00|5228.5|5226.7|5234.8|5233|5234.9|5233.1|5226.4|5224.6|0
1656354900000|2022-06-27 18:35:00|5234.7|5232.9|5241|5239.2|5242.4|5240.6|5231|5229.2|0
1656355200000|2022-06-27 18:40:00|5241.3|5239.5|5238.8|5237|5241.6|5239.8|5234.5|5232.7|0
1656355500000|2022-06-27 18:45:00|5238.7|5236.9|5246.8|5245|5247.8|5246|5234.8|5233|0
1656355800000|2022-06-27 18:50:00|5246.6|5244.8|5238.6|5236.8|5246.7|5244.9|5237.1|5235.3|0
1656356100000|2022-06-27 18:55:00|5238.3|5236.5|5235.6|5233.8|5243.1|5241.3|5233.5|5231.7|0
1656356400000|2022-06-27 19:00:00|5235.7|5233.9|5222.5|5220.7|5239.1|5237.3|5220.9|5219.1|0
1656356700000|2022-06-27 19:05:00|5221.5|5219.7|5228.8|5227|5230.5|5228.7|5214.8|5213|0
1656357000000|2022-06-27 19:10:00|5228|5226.2|5238.3|5236.5|5238.9|5237.1|5227.4|5225.6|0
1656357300000|2022-06-27 19:15:00|5238.2|5236.4|5239.6|5237.8|5241.9|5240.1|5235|5233.2|0
1656357600000|2022-06-27 19:20:00|5239.5|5237.7|5233.8|5232|5241|5239.2|5232.6|5230.8|0
1656357900000|2022-06-27 19:25:00|5234.8|5233|5234.9|5233.1|5240.7|5238.9|5230.5|5228.7|0
1656358200000|2022-06-27 19:30:00|5234.8|5233|5227.7|5225.9|5234.8|5233|5225.6|5223.8|0
1656358500000|2022-06-27 19:35:00|5227.9|5226.1|5220|5218.2|5228.1|5226.3|5216.8|5215|0
1656358800000|2022-06-27 19:40:00|5220.9|5219.1|5238.1|5236.3|5238.2|5236.4|5218.3|5216.5|0
1656359100000|2022-06-27 19:45:00|5238.2|5236.4|5236.6|5234.8|5243.2|5241.4|5230.8|5229|0
1656359400000|2022-06-27 19:50:00|5232.4|5230.6|5221.7|5219.9|5232.4|5230.6|5216.5|5214.7|0
1656359700000|2022-06-27 19:55:00|5223.5|5221.7|5240.1|5238.3|5240.1|5238.3|5223.2|5221.4|0
1656360000000|2022-06-27 20:00:00|5240.7|5237.7|5243.8|5240.8|5243.8|5240.8|5234.9|5231.9|0
1656360300000|2022-06-27 20:05:00|5244.1|5241.1|5246.7|5243.7|5248.3|5245.3|5244.1|5241.1|0
1656360600000|2022-06-27 20:10:00|5246.8|5243.8|5247.1|5244.1|5249.2|5246.2|5246.5|5243.5|0
1656360900000|2022-06-27 20:15:00|5247.2|5244.2|5249.6|5246.6|5249.9|5246.9|5247.2|5244.2|0
1656361200000|2022-06-27 20:20:00|5249.7|5246.7|5250.5|5247.5|5251.9|5248.9|5248.7|5245.7|0
1656361500000|2022-06-27 20:25:00|5250.4|5247.4|5250.3|5247.3|5251.2|5248.2|5249.9|5246.9|0
1656361800000|2022-06-27 20:30:00|5250.2|5247.2|5249|5246|5250.7|5247.7|5248.9|5245.9|0
1656362100000|2022-06-27 20:35:00|5248.9|5245.9|5248.8|5245.8|5249.2|5246.2|5248.6|5245.6|0
1656362400000|2022-06-27 20:40:00|5248.7|5245.7|5248.9|5245.9|5248.9|5245.9|5248.4|5245.4|0
1656362700000|2022-06-27 20:45:00|5249|5246|5249|5246|5249.2|5246.2|5247.9|5244.9|0
1656363000000|2022-06-27 20:50:00|5249.1|5246.1|5249.1|5246.1|5249.4|5246.4|5248.5|5245.5|0
1656363300000|2022-06-27 20:55:00|5248.9|5245.9|5249.8|5246.8|5249.9|5246.9|5248.8|5245.8|0
1656363600000|2022-06-27 21:00:00|5249.9|5246.9|5249.5|5246.5|5249.9|5246.9|5249.2|5246.2|0
1656363900000|2022-06-27 21:05:00|5249.6|5246.6|5249.8|5246.8|5249.8|5246.8|5249.1|5246.1|0
1656364200000|2022-06-27 21:10:00|5249.9|5246.9|5251.1|5248.1|5251.1|5248.1|5249.9|5246.9|0
1656364500000|2022-06-27 21:15:00|5251|5248|5251.3|5248.3|5251.5|5248.5|5251|5248|0
1656364800000|2022-06-27 21:20:00|5251.2|5248.2|5250.6|5247.6|5251.4|5248.4|5250.6|5247.6|0
1656365100000|2022-06-27 21:25:00|5250.7|5247.7|5251.5|5248.5|5251.6|5248.6|5250.6|5247.6|0
1656365400000|2022-06-27 21:30:00|5251.2|5248.2|5251.3|5248.3|5251.4|5248.4|5251.1|5248.1|0
1656365700000|2022-06-27 21:35:00|5251.2|5248.2|5251.1|5248.1|5251.4|5248.4|5251|5248|0
1656366000000|2022-06-27 21:40:00|5250.9|5247.9|5250.5|5247.5|5250.9|5247.9|5250.4|5247.4|0
1656366300000|2022-06-27 21:45:00|5250.6|5247.6|5250.7|5247.7|5250.7|5247.7|5250.4|5247.4|0
1656366600000|2022-06-27 21:50:00|5250.8|5247.8|5250.2|5247.2|5250.8|5247.8|5250.1|5247.1|0
1656366900000|2022-06-27 21:55:00|5250.3|5247.3|5250.1|5247.1|5250.6|5247.6|5250.1|5247.1|0
1656367200000|2022-06-27 22:00:00|5249.4|5246.4|5247.4|5244.4|5249.7|5246.7|5247.3|5244.3|0
1656367500000|2022-06-27 22:05:00|5247.2|5244.2|5246.6|5243.6|5247.3|5244.3|5246|5243|0
1656367800000|2022-06-27 22:10:00|5247.2|5244.2|5247|5244|5247.7|5244.7|5247|5244|0
1656368100000|2022-06-27 22:15:00|5247.1|5244.1|5247.1|5244.1|5247.5|5244.5|5247.1|5244.1|0
1656368400000|2022-06-27 22:20:00|5247.2|5244.2|5245.8|5242.8|5247.2|5244.2|5244.7|5241.7|0
1656368700000|2022-06-27 22:25:00|5245.7|5242.7|5245.7|5242.7|5246.1|5243.1|5245.3|5242.3|0
1656369000000|2022-06-27 22:30:00|5245.8|5242.8|5245.2|5242.2|5245.8|5242.8|5245.2|5242.2|0
1656369300000|2022-06-27 22:35:00|5245.3|5242.3|5245.6|5242.6|5245.7|5242.7|5245|5242|0
1656369600000|2022-06-27 22:40:00|5245.5|5242.5|5245.7|5242.7|5245.9|5242.9|5245.2|5242.2|0
1656369900000|2022-06-27 22:45:00|5245.4|5242.4|5246.3|5243.3|5246.5|5243.5|5245.4|5242.4|0
1656370200000|2022-06-27 22:50:00|5246.4|5243.4|5246.9|5243.9|5247|5244|5246.4|5243.4|0
1656370500000|2022-06-27 22:55:00|5247|5244|5247.2|5244.2|5247.5|5244.5|5246.7|5243.7|0
1656370800000|2022-06-27 23:00:00|5247.3|5244.3|5248.1|5245.1|5248.1|5245.1|5246.8|5243.8|0
1656371100000|2022-06-27 23:05:00|5248|5245|5248.5|5245.5|5248.8|5245.8|5247.4|5244.4|0
1656371400000|2022-06-27 23:10:00|5248.6|5245.6|5249|5246|5249|5246|5248.6|5245.6|0
1656371700000|2022-06-27 23:15:00|5249.2|5246.2|5248.6|5245.6|5249.3|5246.3|5248.4|5245.4|0
1656372000000|2022-06-27 23:20:00|5248.7|5245.7|5249.2|5246.2|5249.4|5246.4|5248.4|5245.4|0
1656372300000|2022-06-27 23:25:00|5249.4|5246.4|5249.7|5246.7|5250|5247|5249.2|5246.2|0
1656372600000|2022-06-27 23:30:00|5249.8|5246.8|5248.6|5245.6|5249.8|5246.8|5248.4|5245.4|0
1656372900000|2022-06-27 23:35:00|5248.7|5245.7|5248|5245|5248.8|5245.8|5247.8|5244.8|0
1656373200000|2022-06-27 23:40:00|5248.1|5245.1|5248.2|5245.2|5248.7|5245.7|5247.9|5244.9|0
1656373500000|2022-06-27 23:45:00|5248.4|5245.4|5248.7|5245.7|5249.2|5246.2|5248.3|5245.3|0
1656373800000|2022-06-27 23:50:00|5248.8|5245.8|5247.4|5244.4|5248.9|5245.9|5247.4|5244.4|0
1656374100000|2022-06-27 23:55:00|5248|5245|5250|5245|5250.3|5245.5|5246|5243|0
1656374400000|2022-06-28 00:00:00|5250.2|5245.2|5258.7|5253.7|5261.9|5256.9|5249.3|5244.3|0
1656374700000|2022-06-28 00:05:00|5258.5|5253.5|5260.9|5255.9|5262.6|5257.6|5257.6|5252.6|0
1656375000000|2022-06-28 00:10:00|5260.6|5255.6|5259.1|5254.1|5262.4|5257.4|5258.7|5253.7|0
1656375300000|2022-06-28 00:15:00|5259.2|5254.2|5259.9|5254.9|5261.6|5256.6|5259.2|5254.2|0
1656375600000|2022-06-28 00:20:00|5259.8|5254.8|5257.7|5252.7|5260|5255|5256.6|5251.6|0
1656375900000|2022-06-28 00:25:00|5257.8|5252.8|5259.1|5254.1|5259.7|5254.7|5257.1|5252.1|0
1656376200000|2022-06-28 00:30:00|5259|5254|5259.6|5254.6|5260.4|5255.4|5258.6|5253.6|0
1656376500000|2022-06-28 00:35:00|5259.5|5254.5|5257.5|5252.5|5259.7|5254.7|5257.2|5252.2|0
1656376800000|2022-06-28 00:40:00|5257.6|5252.6|5257.9|5252.9|5258.7|5253.7|5256.9|5251.9|0
1656377100000|2022-06-28 00:45:00|5257.8|5252.8|5255.2|5250.2|5257.8|5252.8|5254|5249|0
1656377400000|2022-06-28 00:50:00|5255.1|5250.1|5253.1|5248.1|5256.4|5251.4|5250.7|5245.7|0
1656377700000|2022-06-28 00:55:00|5253|5248|5255.9|5250.9|5256.1|5251.1|5252.6|5247.6|0
1656378000000|2022-06-28 01:00:00|5255.5|5250.5|5256.9|5251.9|5257|5252|5255|5250|0
1656378300000|2022-06-28 01:05:00|5257.2|5252.2|5255.8|5250.8|5257.4|5252.4|5254.6|5249.6|0
1656378600000|2022-06-28 01:10:00|5255.7|5250.7|5258.3|5253.3|5258.7|5253.7|5254.6|5249.6|0
1656378900000|2022-06-28 01:15:00|5258.1|5253.1|5258|5253|5258.9|5253.9|5256.4|5251.4|0
1656379200000|2022-06-28 01:20:00|5258.1|5253.1|5254.3|5249.3|5258.9|5253.9|5253.9|5248.9|0
1656379500000|2022-06-28 01:25:00|5254.2|5249.2|5249.8|5244.8|5255.1|5250.1|5247.3|5242.3|0
1656379800000|2022-06-28 01:30:00|5249.9|5244.9|5248.1|5243.1|5252.1|5247.1|5246.4|5241.4|0
1656380100000|2022-06-28 01:35:00|5248|5243|5250.7|5245.7|5252.1|5247.1|5246.6|5241.6|0
1656380400000|2022-06-28 01:40:00|5251|5246|5247.4|5242.4|5251.5|5246.5|5247.4|5242.4|0
1656380700000|2022-06-28 01:45:00|5247.3|5242.3|5237.1|5232.1|5248.1|5243.1|5237.1|5232.1|0
1656381000000|2022-06-28 01:50:00|5237|5232|5232.3|5227.3|5239.4|5234.4|5232.3|5227.3|0
1656381300000|2022-06-28 01:55:00|5232.2|5227.2|5228.7|5223.7|5233.9|5228.9|5225.3|5220.3|0
1656381600000|2022-06-28 02:00:00|5228.8|5223.8|5231.3|5226.3|5234.5|5229.5|5227.8|5222.8|0
1656381900000|2022-06-28 02:05:00|5231.1|5226.1|5235.8|5230.8|5236.5|5231.5|5231.1|5226.1|0
1656382200000|2022-06-28 02:10:00|5235.7|5230.7|5231.9|5226.9|5236|5231|5231.2|5226.2|0
1656382500000|2022-06-28 02:15:00|5231.8|5226.8|5231.7|5226.7|5235.1|5230.1|5230.6|5225.6|0
1656382800000|2022-06-28 02:20:00|5231.6|5226.6|5219.7|5214.7|5231.7|5226.7|5218.6|5213.6|0
1656383100000|2022-06-28 02:25:00|5219.6|5214.6|5206.1|5201.1|5221.4|5216.4|5203.8|5198.8|0
1656383400000|2022-06-28 02:30:00|5205.8|5200.8|5210|5205|5210.2|5205.2|5202.7|5197.7|0
1656383700000|2022-06-28 02:35:00|5210.1|5205.1|5211|5206|5212.4|5207.4|5208|5203|0
1656384000000|2022-06-28 02:40:00|5210.9|5205.9|5210.3|5205.3|5212.3|5207.3|5208.8|5203.8|0
1656384300000|2022-06-28 02:45:00|5210.4|5205.4|5213.7|5208.7|5214.8|5209.8|5208.2|5203.2|0
1656384600000|2022-06-28 02:50:00|5213.8|5208.8|5215.2|5210.2|5217.4|5212.4|5213.6|5208.6|0
1656384900000|2022-06-28 02:55:00|5215.4|5210.4|5216.8|5211.8|5218.1|5213.1|5214.5|5209.5|0
1656385200000|2022-06-28 03:00:00|5216.7|5211.7|5217.1|5212.1|5217.3|5212.3|5215.2|5210.2|0
1656385500000|2022-06-28 03:05:00|5217.2|5212.2|5221.9|5216.9|5223.8|5218.8|5216.6|5211.6|0
1656385800000|2022-06-28 03:10:00|5221.8|5216.8|5219.3|5214.3|5221.8|5216.8|5218.5|5213.5|0
1656386100000|2022-06-28 03:15:00|5219.4|5214.4|5218.3|5213.3|5220.6|5215.6|5216.5|5211.5|0
1656386400000|2022-06-28 03:20:00|5218.4|5213.4|5216.8|5211.8|5218.5|5213.5|5215.3|5210.3|0
1656386700000|2022-06-28 03:25:00|5217.2|5212.2|5224.3|5219.3|5225.4|5220.4|5216.3|5211.3|0
1656387000000|2022-06-28 03:30:00|5224.1|5219.1|5223.4|5218.4|5227.7|5222.7|5223.1|5218.1|0
1656387300000|2022-06-28 03:35:00|5223.3|5218.3|5222.4|5217.4|5224.6|5219.6|5221.8|5216.8|0
1656387600000|2022-06-28 03:40:00|5222.3|5217.3|5223|5218|5224|5219|5221.7|5216.7|0
1656387900000|2022-06-28 03:45:00|5223.1|5218.1|5224.9|5219.9|5226.4|5221.4|5223|5218|0
1656388200000|2022-06-28 03:50:00|5224.8|5219.8|5222|5217|5225.7|5220.7|5220.3|5215.3|0
1656388500000|2022-06-28 03:55:00|5222.1|5217.1|5223.1|5218.1|5223.4|5218.4|5220.3|5215.3|0
1656388800000|2022-06-28 04:00:00|5222.9|5217.9|5225.9|5220.9|5225.9|5220.9|5221.9|5216.9|0
1656389100000|2022-06-28 04:05:00|5225.8|5220.8|5224.6|5219.6|5227|5222|5223.1|5218.1|0
1656389400000|2022-06-28 04:10:00|5224.5|5219.5|5223.7|5218.7|5224.7|5219.7|5223|5218|0
1656389700000|2022-06-28 04:15:00|5223.9|5218.9|5217.6|5212.6|5223.9|5218.9|5216.7|5211.7|0
1656390000000|2022-06-28 04:20:00|5217.5|5212.5|5218.5|5213.5|5219.6|5214.6|5216.8|5211.8|0
1656390300000|2022-06-28 04:25:00|5218.6|5213.6|5219.6|5214.6|5219.9|5214.9|5217.1|5212.1|0
1656390600000|2022-06-28 04:30:00|5219.7|5214.7|5226.5|5221.5|5226.6|5221.6|5219.3|5214.3|0
1656390900000|2022-06-28 04:35:00|5226.8|5221.8|5227.5|5222.5|5228.8|5223.8|5226.4|5221.4|0
1656391200000|2022-06-28 04:40:00|5227.6|5222.6|5225|5220|5228.3|5223.3|5224.1|5219.1|0
1656391500000|2022-06-28 04:45:00|5225.2|5220.2|5225.1|5220.1|5225.8|5220.8|5223.6|5218.6|0
1656391800000|2022-06-28 04:50:00|5225|5220|5222.7|5217.7|5225.2|5220.2|5221.2|5216.2|0
1656392100000|2022-06-28 04:55:00|5222.8|5217.8|5223.3|5218.3|5223.6|5218.6|5221.5|5216.5|0
1656392400000|2022-06-28 05:00:00|5223.5|5218.5|5224.8|5219.8|5230.3|5225.3|5222.9|5217.9|0
1656392700000|2022-06-28 05:05:00|5224.7|5219.7|5228.6|5223.6|5229.3|5224.3|5222.5|5217.5|0
1656393000000|2022-06-28 05:10:00|5228.5|5223.5|5228.8|5223.8|5230.1|5225.1|5227|5222|0
1656393300000|2022-06-28 05:15:00|5228.9|5223.9|5227.5|5222.5|5229|5224|5226.8|5221.8|0
1656393600000|2022-06-28 05:20:00|5227.4|5222.4|5226.4|5221.4|5228|5223|5225.3|5220.3|0
1656393900000|2022-06-28 05:25:00|5226.5|5221.5|5228.3|5223.3|5229.7|5224.7|5225.3|5220.3|0
1656394200000|2022-06-28 05:30:00|5228.4|5223.4|5232.5|5227.5|5232.9|5227.9|5226.8|5221.8|0
1656394500000|2022-06-28 05:35:00|5232.7|5227.7|5235.7|5230.7|5237.6|5232.6|5232.1|5227.1|0
1656394800000|2022-06-28 05:40:00|5235.8|5230.8|5234.9|5229.9|5237.1|5232.1|5233.2|5228.2|0
1656395100000|2022-06-28 05:45:00|5235.1|5230.1|5234.7|5229.7|5236.3|5231.3|5233.3|5228.3|0
1656395400000|2022-06-28 05:50:00|5234.8|5229.8|5234.2|5229.2|5235.7|5230.7|5232.9|5227.9|0
1656395700000|2022-06-28 05:55:00|5234.3|5229.3|5234.8|5229.8|5237.3|5232.3|5233.8|5228.8|0
1656396000000|2022-06-28 06:00:00|5235|5230|5241.7|5236.7|5242.6|5237.6|5234.3|5229.3|0
1656396300000|2022-06-28 06:05:00|5241.4|5236.4|5253.9|5248.9|5255.3|5250.3|5239.9|5234.9|0
1656396600000|2022-06-28 06:10:00|5253.8|5248.8|5273.8|5268.8|5275|5270|5253.3|5248.3|0
1656396900000|2022-06-28 06:15:00|5273.6|5268.6|5273.5|5268.5|5276.8|5271.8|5269.9|5264.9|0
1656397200000|2022-06-28 06:20:00|5273.8|5268.8|5282.1|5277.1|5283.2|5278.2|5272.3|5267.3|0
1656397500000|2022-06-28 06:25:00|5281.9|5276.9|5283.1|5278.1|5283.7|5278.7|5280.5|5275.5|0
1656397800000|2022-06-28 06:30:00|5282.9|5277.9|5279.4|5274.4|5283.8|5278.8|5278.2|5273.2|0
1656398100000|2022-06-28 06:35:00|5279.5|5274.5|5277.4|5272.4|5279.6|5274.6|5274.1|5269.1|0
1656398400000|2022-06-28 06:40:00|5277.3|5272.3|5279.8|5274.8|5281.1|5276.1|5276.7|5271.7|0
1656398700000|2022-06-28 06:45:00|5279.6|5274.6|5281.8|5276.8|5283.3|5278.3|5279.2|5274.2|0
1656399000000|2022-06-28 06:50:00|5281.7|5276.7|5279.5|5274.5|5282.5|5277.5|5278.2|5273.2|0
1656399300000|2022-06-28 06:55:00|5279.6|5274.6|5277|5272|5280.2|5275.2|5276.2|5271.2|0
1656399600000|2022-06-28 07:00:00|5277.1|5272.1|5281.8|5276.8|5287.2|5282.2|5277.1|5272.1|0
1656399900000|2022-06-28 07:05:00|5281.9|5276.9|5283.2|5278.2|5284.9|5279.9|5279.7|5274.7|0
1656400200000|2022-06-28 07:10:00|5283|5278|5297.8|5292.8|5302|5297|5282.5|5277.5|0
1656400500000|2022-06-28 07:15:00|5297.5|5292.5|5291.5|5286.5|5298.8|5293.8|5291.3|5286.3|0
1656400800000|2022-06-28 07:20:00|5291.4|5286.4|5285.6|5280.6|5292.8|5287.8|5281.4|5276.4|0
1656401100000|2022-06-28 07:25:00|5285.5|5280.5|5275.2|5270.2|5285.6|5280.6|5272.7|5267.7|0
1656401400000|2022-06-28 07:30:00|5275.3|5270.3|5268.4|5263.4|5275.3|5270.3|5265.5|5260.5|0
1656401700000|2022-06-28 07:35:00|5268.5|5263.5|5262.5|5257.5|5271.7|5266.7|5262.3|5257.3|0
1656402000000|2022-06-28 07:40:00|5263|5258|5262.6|5257.6|5266.6|5261.6|5260.8|5255.8|0
1656402300000|2022-06-28 07:45:00|5262.7|5257.7|5259.6|5254.6|5266.1|5261.1|5256.4|5251.4|0
1656402600000|2022-06-28 07:50:00|5259.7|5254.7|5266.8|5261.8|5268.8|5263.8|5258.2|5253.2|0
1656402900000|2022-06-28 07:55:00|5267|5262|5269|5264|5270|5265|5265.5|5260.5|0
1656403200000|2022-06-28 08:00:00|5269.1|5264.1|5272.1|5269.1|5272.7|5269.7|5260.6|5257.6|0
1656403500000|2022-06-28 08:05:00|5272|5269|5266.7|5263.7|5277.9|5274.9|5266.7|5263.7|0
1656403800000|2022-06-28 08:10:00|5266.8|5263.8|5268.6|5265.6|5273.8|5270.8|5264.7|5261.7|0
1656404100000|2022-06-28 08:15:00|5268.5|5265.5|5271.4|5268.4|5272.1|5269.1|5268.5|5265.5|0
1656404400000|2022-06-28 08:20:00|5271.1|5268.1|5271.5|5268.5|5284.9|5281.9|5271|5268|0
1656404700000|2022-06-28 08:25:00|5271.7|5268.7|5274.3|5271.3|5284.4|5281.4|5271.7|5268.7|0
1656405000000|2022-06-28 08:30:00|5274.2|5271.2|5271.8|5268.8|5274.7|5271.7|5271.7|5268.7|0
1656405300000|2022-06-28 08:35:00|5271.6|5268.6|5274.4|5271.4|5274.5|5271.5|5271|5268|0
1656405600000|2022-06-28 08:40:00|5275.1|5272.1|5272.9|5269.9|5275.5|5272.5|5272.2|5269.2|0
1656405900000|2022-06-28 08:45:00|5272.8|5269.8|5273.1|5270.1|5274|5271|5271.7|5268.7|0
1656406200000|2022-06-28 08:50:00|5273|5270|5274.2|5271.2|5274.2|5271.2|5272.6|5269.6|0
1656406500000|2022-06-28 08:55:00|5274.4|5271.4|5276.5|5273.5|5278.9|5275.9|5274.4|5271.4|0
1656406800000|2022-06-28 09:00:00|5276.4|5273.4|5276.8|5273.8|5277|5274|5274.9|5271.9|0
1656407100000|2022-06-28 09:05:00|5276.6|5273.6|5278.8|5275.8|5279.7|5276.7|5276.1|5273.1|0
1656407400000|2022-06-28 09:10:00|5278.7|5275.7|5281.9|5278.9|5284.3|5281.3|5278.7|5275.7|0
1656407700000|2022-06-28 09:15:00|5282|5279|5278.5|5275.5|5282.7|5279.7|5277.9|5274.9|0
1656408000000|2022-06-28 09:20:00|5278.1|5275.1|5277.7|5274.7|5279.4|5276.4|5276.6|5273.6|0
1656408300000|2022-06-28 09:25:00|5277.8|5274.8|5279.1|5276.1|5279.4|5276.4|5277.5|5274.5|0
1656408600000|2022-06-28 09:30:00|5278.9|5275.9|5277.2|5274.2|5279.7|5276.7|5275.7|5272.7|0
1656408900000|2022-06-28 09:35:00|5277|5274|5275.1|5272.1|5277.5|5274.5|5273.2|5270.2|0
1656409200000|2022-06-28 09:40:00|5275.4|5272.4|5272.8|5269.8|5275.4|5272.4|5271.5|5268.5|0
1656409500000|2022-06-28 09:45:00|5272.9|5269.9|5272.8|5269.8|5274.3|5271.3|5271.3|5268.3|0
1656409800000|2022-06-28 09:50:00|5272.7|5269.7|5275|5272|5277.7|5274.7|5272.7|5269.7|0
1656410100000|2022-06-28 09:55:00|5274.9|5271.9|5271.9|5268.9|5275.7|5272.7|5270.4|5267.4|0
1656410400000|2022-06-28 10:00:00|5272|5269|5272.8|5269.8|5273.5|5270.5|5271.6|5268.6|0
1656410700000|2022-06-28 10:05:00|5272.6|5269.6|5271.7|5268.7|5273.1|5270.1|5271.6|5268.6|0
1656411000000|2022-06-28 10:10:00|5271.4|5268.4|5272|5269|5272.8|5269.8|5271.2|5268.2|0
1656411300000|2022-06-28 10:15:00|5271.9|5268.9|5271.8|5268.8|5272.4|5269.4|5270.9|5267.9|0
1656411600000|2022-06-28 10:20:00|5271.9|5268.9|5272.6|5269.6|5273.4|5270.4|5271.7|5268.7|0
1656411900000|2022-06-28 10:25:00|5272.4|5269.4|5274.3|5271.3|5274.4|5271.4|5272.2|5269.2|0
1656412200000|2022-06-28 10:30:00|5274.7|5271.7|5277.4|5274.4|5277.4|5274.4|5274|5271|0
1656412500000|2022-06-28 10:35:00|5277.3|5274.3|5277.4|5274.4|5278.2|5275.2|5276.1|5273.1|0
1656412800000|2022-06-28 10:40:00|5277.5|5274.5|5276|5273|5277.9|5274.9|5275.5|5272.5|0
1656413100000|2022-06-28 10:45:00|5275.9|5272.9|5275.1|5272.1|5276.1|5273.1|5274.3|5271.3|0
1656413400000|2022-06-28 10:50:00|5275|5272|5276.4|5273.4|5276.7|5273.7|5274.5|5271.5|0
1656413700000|2022-06-28 10:55:00|5276.5|5273.5|5280.9|5277.9|5281.9|5278.9|5276.3|5273.3|0
1656414000000|2022-06-28 11:00:00|5280.8|5277.8|5277.7|5274.7|5281.4|5278.4|5277.1|5274.1|0
1656414300000|2022-06-28 11:05:00|5278.1|5275.1|5280.2|5277.2|5280.2|5277.2|5276.7|5273.7|0
1656414600000|2022-06-28 11:10:00|5280.5|5277.5|5282.2|5279.2|5282.4|5279.4|5280.1|5277.1|0
1656414900000|2022-06-28 11:15:00|5282.1|5279.1|5280.6|5277.6|5283.1|5280.1|5280.1|5277.1|0
1656415200000|2022-06-28 11:20:00|5280.7|5277.7|5281.7|5278.7|5281.7|5278.7|5280.2|5277.2|0
1656415500000|2022-06-28 11:25:00|5281.5|5278.5|5283.6|5280.6|5284.3|5281.3|5279.3|5276.3|0
1656415800000|2022-06-28 11:30:00|5283.7|5280.7|5284.3|5281.3|5284.9|5281.9|5283.7|5280.7|0
1656416100000|2022-06-28 11:35:00|5284.5|5281.5|5281.7|5278.7|5284.5|5281.5|5280.4|5277.4|0
1656416400000|2022-06-28 11:40:00|5281.6|5278.6|5281.9|5278.9|5282.7|5279.7|5280|5277|0
1656416700000|2022-06-28 11:45:00|5282.3|5279.3|5279.7|5276.7|5282.3|5279.3|5279.1|5276.1|0
1656417000000|2022-06-28 11:50:00|5279.4|5276.4|5275.7|5272.7|5279.7|5276.7|5275.4|5272.4|0
1656417300000|2022-06-28 11:55:00|5275.6|5272.6|5278|5275|5278.4|5275.4|5274.3|5271.3|0
1656417600000|2022-06-28 12:00:00|5278.1|5275.1|5277.3|5274.3|5280.3|5277.3|5277.1|5274.1|0
1656417900000|2022-06-28 12:05:00|5277.4|5274.4|5276.7|5273.7|5278.7|5275.7|5275.8|5272.8|0
1656418200000|2022-06-28 12:10:00|5276.6|5273.6|5273.2|5270.2|5276.8|5273.8|5272.5|5269.5|0
1656418500000|2022-06-28 12:15:00|5273.3|5270.3|5268.8|5265.8|5273.9|5270.9|5268.8|5265.8|0
1656418800000|2022-06-28 12:20:00|5268.9|5265.9|5265.9|5262.9|5269.2|5266.2|5264.4|5261.4|0
1656419100000|2022-06-28 12:25:00|5265.8|5262.8|5259.6|5256.6|5267|5264|5258.2|5255.2|0
1656419400000|2022-06-28 12:30:00|5259.7|5256.7|5255.5|5252.5|5263.5|5260.5|5255.5|5252.5|0
1656419700000|2022-06-28 12:35:00|5255.8|5252.8|5260.1|5257.1|5260.5|5257.5|5255.2|5252.2|0
1656420000000|2022-06-28 12:40:00|5260.2|5257.2|5260.3|5257.3|5262.9|5259.9|5260|5257|0
1656420300000|2022-06-28 12:45:00|5260.4|5257.4|5261|5258|5261.6|5258.6|5260.4|5257.4|0
1656420600000|2022-06-28 12:50:00|5261.1|5258.1|5259.7|5256.7|5264.6|5261.6|5259.6|5256.6|0
1656420900000|2022-06-28 12:55:00|5259.6|5256.6|5258.7|5255.7|5261.4|5258.4|5258.6|5255.6|0
1656421200000|2022-06-28 13:00:00|5258.6|5255.6|5261|5258|5263.7|5260.7|5258.5|5255.5|0
1656421500000|2022-06-28 13:05:00|5261.5|5258.5|5262.4|5259.4|5263.8|5260.8|5261.4|5258.4|0
1656421800000|2022-06-28 13:10:00|5262.5|5259.5|5260.7|5257.7|5262.8|5259.8|5258.9|5255.9|0
1656422100000|2022-06-28 13:15:00|5260.4|5257.4|5259.1|5256.1|5261.6|5258.6|5258.9|5255.9|0
1656422400000|2022-06-28 13:20:00|5259|5256|5258|5255|5260.9|5257.9|5257.5|5254.5|0
1656422700000|2022-06-28 13:25:00|5258.3|5255.3|5245.4|5242.4|5259|5256|5244.2|5241.2|0
1656423000000|2022-06-28 13:30:00|5245.6|5242.6|5273.5|5271.7|5293.8|5292|5238.1|5236.3|0
1656423300000|2022-06-28 13:35:00|5272|5270.2|5287.8|5286|5296|5294.2|5263.7|5261.9|0
1656423600000|2022-06-28 13:40:00|5287.3|5285.5|5289.4|5287.6|5294.7|5292.9|5274.5|5272.7|0
1656423900000|2022-06-28 13:45:00|5290.7|5288.9|5283.8|5282|5291.5|5289.7|5259.6|5257.8|0
1656424200000|2022-06-28 13:50:00|5284.1|5282.3|5283.8|5282|5286.9|5285.1|5274.6|5272.8|0
1656424500000|2022-06-28 13:55:00|5283.1|5281.3|5265.8|5264|5284.5|5282.7|5253.3|5251.5|0
1656424800000|2022-06-28 14:00:00|5265.9|5264.1|5243.7|5241.9|5275.9|5274.1|5239.4|5237.6|0
1656425100000|2022-06-28 14:05:00|5244.1|5242.3|5228.5|5226.7|5246.4|5244.6|5213.8|5212|0
1656425400000|2022-06-28 14:10:00|5227.8|5226|5240|5238.2|5243.2|5241.4|5226.8|5225|0
1656425700000|2022-06-28 14:15:00|5238.7|5236.9|5228|5226.2|5245.3|5243.5|5227.4|5225.6|0
1656426000000|2022-06-28 14:20:00|5228.1|5226.3|5220.7|5218.9|5231.5|5229.7|5213.4|5211.6|0
1656426300000|2022-06-28 14:25:00|5219|5217.2|5214.4|5212.6|5227.2|5225.4|5213.9|5212.1|0
1656426600000|2022-06-28 14:30:00|5213.3|5211.5|5185.4|5183.6|5213.3|5211.5|5184.9|5183.1|0
1656426900000|2022-06-28 14:35:00|5185.1|5183.3|5201|5199.2|5201.5|5199.7|5183.3|5181.5|0
1656427200000|2022-06-28 14:40:00|5200.6|5198.8|5192.4|5190.6|5200.6|5198.8|5180.4|5178.6|0
1656427500000|2022-06-28 14:45:00|5192.3|5190.5|5180.6|5178.8|5192.6|5190.8|5172.8|5171|0
1656427800000|2022-06-28 14:50:00|5181.4|5179.6|5178|5176.2|5188.1|5186.3|5173.4|5171.6|0
1656428100000|2022-06-28 14:55:00|5178.5|5176.7|5193.7|5191.9|5195.2|5193.4|5177.6|5175.8|0
1656428400000|2022-06-28 15:00:00|5193.5|5191.7|5191|5189.2|5197.4|5195.6|5182.6|5180.8|0
1656428700000|2022-06-28 15:05:00|5191.4|5189.6|5180.9|5179.1|5193.6|5191.8|5178.6|5176.8|0
1656429000000|2022-06-28 15:10:00|5181.1|5179.3|5176.1|5174.3|5184.9|5183.1|5173.8|5172|0
1656429300000|2022-06-28 15:15:00|5176|5174.2|5158.4|5156.6|5176.5|5174.7|5158.1|5156.3|0
1656429600000|2022-06-28 15:20:00|5158.3|5156.5|5141.7|5139.9|5161.3|5159.5|5141|5139.2|0
1656429900000|2022-06-28 15:25:00|5141.9|5140.1|5131.3|5129.5|5144.5|5142.7|5131.3|5129.5|0
1656430200000|2022-06-28 15:30:00|5131.5|5129.7|5139.6|5137.8|5142.7|5140.9|5129.8|5128|0
1656430500000|2022-06-28 15:35:00|5140|5138.2|5127.2|5125.4|5143.6|5141.8|5125.7|5123.9|0
1656430800000|2022-06-28 15:40:00|5127.4|5125.6|5111.7|5109.9|5129.9|5128.1|5110.4|5108.6|0
1656431100000|2022-06-28 15:45:00|5111.5|5109.7|5109.4|5107.6|5119.6|5117.8|5105.2|5103.4|0
1656431400000|2022-06-28 15:50:00|5109.9|5108.1|5095.2|5093.4|5109.9|5108.1|5095.2|5093.4|0
1656431700000|2022-06-28 15:55:00|5095.1|5093.3|5094.8|5093|5101.9|5100.1|5090.1|5088.3|0
1656432000000|2022-06-28 16:00:00|5095.1|5093.3|5083.5|5081.7|5098.2|5096.4|5081.4|5079.6|0
1656432300000|2022-06-28 16:05:00|5083.7|5081.9|5095|5093.2|5097.9|5096.1|5083.3|5081.5|0
1656432600000|2022-06-28 16:10:00|5094.7|5092.9|5096.7|5094.9|5105.9|5104.1|5093|5091.2|0
1656432900000|2022-06-28 16:15:00|5094.9|5093.1|5095.5|5093.7|5097.2|5095.4|5080.2|5078.4|0
1656433200000|2022-06-28 16:20:00|5095.7|5093.9|5095.3|5093.5|5099.7|5097.9|5089.9|5088.1|0
1656433500000|2022-06-28 16:25:00|5095.4|5093.6|5099|5097.2|5100.2|5098.4|5090.7|5088.9|0
1656433800000|2022-06-28 16:30:00|5100.8|5099|5086.6|5084.8|5100.8|5099|5086|5084.2|0
1656434100000|2022-06-28 16:35:00|5086.4|5084.6|5103.8|5102|5104.3|5102.5|5085.6|5083.8|0
1656434400000|2022-06-28 16:40:00|5103.7|5101.9|5111.4|5109.6|5112.2|5110.4|5103.1|5101.3|0
1656434700000|2022-06-28 16:45:00|5111.3|5109.5|5109.2|5107.4|5116.3|5114.5|5106.4|5104.6|0
1656435000000|2022-06-28 16:50:00|5109.4|5107.6|5102.1|5100.3|5111.6|5109.8|5102.1|5100.3|0
1656435300000|2022-06-28 16:55:00|5102.5|5100.7|5109.5|5107.7|5112.3|5110.5|5102.3|5100.5|0
1656435600000|2022-06-28 17:00:00|5109.1|5107.3|5097.1|5095.3|5109.2|5107.4|5093|5091.2|0
1656435900000|2022-06-28 17:05:00|5097.3|5095.5|5078.5|5076.7|5098.8|5097|5078.5|5076.7|0
1656436200000|2022-06-28 17:10:00|5078.2|5076.4|5077.9|5076.1|5084.6|5082.8|5074.3|5072.5|0
1656436500000|2022-06-28 17:15:00|5077.7|5075.9|5077.9|5076.1|5084.5|5082.7|5076.6|5074.8|0
1656436800000|2022-06-28 17:20:00|5077.4|5075.6|5078.2|5076.4|5079.8|5078|5067.8|5066|0
1656437100000|2022-06-28 17:25:00|5077.6|5075.8|5083.9|5082.1|5086.4|5084.6|5071.9|5070.1|0
1656437400000|2022-06-28 17:30:00|5083.3|5081.5|5078.6|5076.8|5088.3|5086.5|5078.3|5076.5|0
1656437700000|2022-06-28 17:35:00|5078|5076.2|5074.3|5072.5|5080.6|5078.8|5072.8|5071|0
1656438000000|2022-06-28 17:40:00|5074.2|5072.4|5077.5|5075.7|5083.4|5081.6|5072.7|5070.9|0
1656438300000|2022-06-28 17:45:00|5077.2|5075.4|5084|5082.2|5084.5|5082.7|5076.2|5074.4|0
1656438600000|2022-06-28 17:50:00|5083.9|5082.1|5079.2|5077.4|5087.8|5086|5078.7|5076.9|0
1656438900000|2022-06-28 17:55:00|5079|5077.2|5076.7|5074.9|5082.5|5080.7|5075.8|5074|0
1656439200000|2022-06-28 18:00:00|5077.1|5075.3|5075.3|5073.5|5090.1|5088.3|5074.7|5072.9|0
1656439500000|2022-06-28 18:05:00|5075.2|5073.4|5070.9|5069.1|5078|5076.2|5067.7|5065.9|0
1656439800000|2022-06-28 18:10:00|5071|5069.2|5064.8|5063|5073.2|5071.4|5061.6|5059.8|0
1656440100000|2022-06-28 18:15:00|5065.4|5063.6|5064.3|5062.5|5070.7|5068.9|5062|5060.2|0
1656440400000|2022-06-28 18:20:00|5064.2|5062.4|5067.7|5065.9|5069.5|5067.7|5063.3|5061.5|0
1656440700000|2022-06-28 18:25:00|5067.8|5066|5074|5072.2|5074.8|5073|5067.5|5065.7|0
1656441000000|2022-06-28 18:30:00|5073.9|5072.1|5064.5|5062.7|5074.6|5072.8|5064.3|5062.5|0
1656441300000|2022-06-28 18:35:00|5064.6|5062.8|5062.5|5060.7|5066.8|5065|5060.1|5058.3|0
1656441600000|2022-06-28 18:40:00|5061.8|5060|5063.9|5062.1|5064.9|5063.1|5056.6|5054.8|0
1656441900000|2022-06-28 18:45:00|5063.8|5062|5080.2|5078.4|5080.9|5079.1|5062|5060.2|0
1656442200000|2022-06-28 18:50:00|5081|5079.2|5075.6|5073.8|5081|5079.2|5072.4|5070.6|0
1656442500000|2022-06-28 18:55:00|5075.9|5074.1|5071.8|5070|5080.4|5078.6|5070.7|5068.9|0
1656442800000|2022-06-28 19:00:00|5071.2|5069.4|5061.8|5060|5079.2|5077.4|5061.4|5059.6|0
1656443100000|2022-06-28 19:05:00|5062|5060.2|5057.4|5055.6|5064.6|5062.8|5052.6|5050.8|0
1656443400000|2022-06-28 19:10:00|5057.7|5055.9|5057.6|5055.8|5060.9|5059.1|5050.2|5048.4|0
1656443700000|2022-06-28 19:15:00|5058.1|5056.3|5067.4|5065.6|5068.7|5066.9|5055.2|5053.4|0
1656444000000|2022-06-28 19:20:00|5067.3|5065.5|5077.2|5075.4|5078.3|5076.5|5062.3|5060.5|0
1656444300000|2022-06-28 19:25:00|5077.4|5075.6|5074.7|5072.9|5078.1|5076.3|5068.9|5067.1|0
1656444600000|2022-06-28 19:30:00|5074.5|5072.7|5072.6|5070.8|5081.2|5079.4|5070.8|5069|0
1656444900000|2022-06-28 19:35:00|5072.9|5071.1|5072.5|5070.7|5074.8|5073|5065.5|5063.7|0
1656445200000|2022-06-28 19:40:00|5072.4|5070.6|5063.8|5062|5073.4|5071.6|5060.1|5058.3|0
1656445500000|2022-06-28 19:45:00|5063.2|5061.4|5062.5|5060.7|5067.3|5065.5|5055.9|5054.1|0
1656445800000|2022-06-28 19:50:00|5062.3|5060.5|5065.9|5064.1|5065.9|5064.1|5051.7|5049.9|0
1656446100000|2022-06-28 19:55:00|5066.1|5064.3|5052.8|5051|5066.1|5064.3|5049.2|5047.4|0
1656446400000|2022-06-28 20:00:00|5052.9|5049.9|5047.5|5044.5|5057.4|5054.4|5046.9|5043.9|0
1656446700000|2022-06-28 20:05:00|5047.8|5044.8|5048.8|5045.8|5048.8|5045.8|5046.9|5043.9|0
1656447000000|2022-06-28 20:10:00|5048.7|5045.7|5049|5046|5049.6|5046.6|5048.4|5045.4|0
1656447300000|2022-06-28 20:15:00|5048.9|5045.9|5048.7|5045.7|5049.5|5046.5|5046.9|5043.9|0
1656447600000|2022-06-28 20:20:00|5048.6|5045.6|5050.4|5047.4|5050.4|5047.4|5048|5045|0
1656447900000|2022-06-28 20:25:00|5050.5|5047.5|5050.4|5047.4|5050.6|5047.6|5049.3|5046.3|0
1656448200000|2022-06-28 20:30:00|5050.5|5047.5|5050.9|5047.9|5051.8|5048.8|5050.1|5047.1|0
1656448500000|2022-06-28 20:35:00|5050.6|5047.6|5050.5|5047.5|5051|5048|5050|5047|0
1656448800000|2022-06-28 20:40:00|5051|5048|5050.8|5047.8|5051.4|5048.4|5050.3|5047.3|0
1656449100000|2022-06-28 20:45:00|5050.7|5047.7|5048.3|5045.3|5051.3|5048.3|5047.8|5044.8|0
1656449400000|2022-06-28 20:50:00|5048.4|5045.4|5049.3|5046.3|5049.8|5046.8|5048.1|5045.1|0
1656449700000|2022-06-28 20:55:00|5049.4|5046.4|5050.9|5047.9|5051|5048|5049.2|5046.2|0
1656450000000|2022-06-28 21:00:00|5051.1|5048.1|5052|5049|5052.1|5049.1|5050.4|5047.4|0
1656450300000|2022-06-28 21:05:00|5052.1|5049.1|5051.5|5048.5|5052.1|5049.1|5051.1|5048.1|0
1656450600000|2022-06-28 21:10:00|5051.2|5048.2|5051.3|5048.3|5051.5|5048.5|5050.4|5047.4|0
1656450900000|2022-06-28 21:15:00|5051.2|5048.2|5050.5|5047.5|5051.4|5048.4|5050.2|5047.2|0
1656451200000|2022-06-28 21:20:00|5050.4|5047.4|5050.4|5047.4|5051|5048|5050.4|5047.4|0
1656451500000|2022-06-28 21:25:00|5050.5|5047.5|5050.7|5047.7|5050.8|5047.8|5050.2|5047.2|0
1656451800000|2022-06-28 21:30:00|5050.9|5047.9|5051.9|5048.9|5052|5049|5050.7|5047.7|0
1656452100000|2022-06-28 21:35:00|5051.8|5048.8|5052.1|5049.1|5052.5|5049.5|5051.7|5048.7|0
1656452400000|2022-06-28 21:40:00|5052.2|5049.2|5052.4|5049.4|5052.7|5049.7|5051.8|5048.8|0
1656452700000|2022-06-28 21:45:00|5052.5|5049.5|5052.1|5049.1|5052.5|5049.5|5052|5049|0
1656453000000|2022-06-28 21:50:00|5052|5049|5051.5|5048.5|5052.5|5049.5|5051.3|5048.3|0
1656453300000|2022-06-28 21:55:00|5051.4|5048.4|5052.1|5049.1|5052.3|5049.3|5051.2|5048.2|0
1656453600000|2022-06-28 22:00:00|5052.2|5049.2|5053.3|5050.3|5053.3|5050.3|5052.1|5049.1|0
1656453900000|2022-06-28 22:05:00|5053.2|5050.2|5053.4|5050.4|5053.7|5050.7|5053|5050|0
1656454200000|2022-06-28 22:10:00|5053.5|5050.5|5054|5051|5054.7|5051.7|5053.5|5050.5|0
1656454500000|2022-06-28 22:15:00|5053.9|5050.9|5053.9|5050.9|5054.7|5051.7|5053.9|5050.9|0
1656454800000|2022-06-28 22:20:00|5054|5051|5053.8|5050.8|5054.1|5051.1|5053.6|5050.6|0
1656455100000|2022-06-28 22:25:00|5054|5051|5055.1|5052.1|5055.2|5052.2|5054|5051|0
1656455400000|2022-06-28 22:30:00|5055|5052|5055.9|5052.9|5056|5053|5054.9|5051.9|0
1656455700000|2022-06-28 22:35:00|5055.8|5052.8|5055|5052|5056.5|5053.5|5054.9|5051.9|0
1656456000000|2022-06-28 22:40:00|5054.7|5051.7|5055|5052|5055.1|5052.1|5054.6|5051.6|0
1656456300000|2022-06-28 22:45:00|5055.1|5052.1|5054.5|5051.5|5055.2|5052.2|5054.2|5051.2|0
1656456600000|2022-06-28 22:50:00|5054.8|5051.8|5056.8|5053.8|5057.1|5054.1|5054.7|5051.7|0
1656456900000|2022-06-28 22:55:00|5057.1|5054.1|5057.7|5054.7|5058.4|5055.4|5056.9|5053.9|0
1656457200000|2022-06-28 23:00:00|5057.8|5054.8|5054.1|5051.1|5057.8|5054.8|5053.6|5050.6|0
1656457500000|2022-06-28 23:05:00|5054.2|5051.2|5054.1|5051.1|5054.8|5051.8|5053.9|5050.9|0
1656457800000|2022-06-28 23:10:00|5054.2|5051.2|5053.8|5050.8|5054.2|5051.2|5053.2|5050.2|0
1656458100000|2022-06-28 23:15:00|5053.7|5050.7|5052.9|5049.9|5053.7|5050.7|5052.4|5049.4|0
1656458400000|2022-06-28 23:20:00|5052.8|5049.8|5055.1|5052.1|5055.4|5052.4|5052.8|5049.8|0
1656458700000|2022-06-28 23:25:00|5055.2|5052.2|5055.3|5052.3|5055.5|5052.5|5054.8|5051.8|0
1656459000000|2022-06-28 23:30:00|5055.4|5052.4|5054.9|5051.9|5055.6|5052.6|5054.9|5051.9|0
1656459300000|2022-06-28 23:35:00|5054.8|5051.8|5053.9|5050.9|5054.8|5051.8|5053.6|5050.6|0
1656459600000|2022-06-28 23:40:00|5054|5051|5054.9|5051.9|5054.9|5051.9|5054|5051|0
1656459900000|2022-06-28 23:45:00|5055|5052|5056.3|5053.3|5056.5|5053.5|5055|5052|0
1656460200000|2022-06-28 23:50:00|5056.2|5053.2|5054.5|5051.5|5056.3|5053.3|5054.4|5051.4|0
1656460500000|2022-06-28 23:55:00|5054.4|5051.4|5054.6|5049.6|5054.9|5051.8|5052|5049|0
1656460800000|2022-06-29 00:00:00|5054.3|5049.3|5053.4|5048.4|5057.5|5052.5|5051.9|5046.9|0
1656461100000|2022-06-29 00:05:00|5053.5|5048.5|5058.1|5053.1|5062|5057|5051.5|5046.5|0
1656461400000|2022-06-29 00:10:00|5058|5053|5055.4|5050.4|5060.7|5055.7|5054.6|5049.6|0
1656461700000|2022-06-29 00:15:00|5055.9|5050.9|5059|5054|5060.5|5055.5|5055.2|5050.2|0
1656462000000|2022-06-29 00:20:00|5059.1|5054.1|5049.2|5044.2|5059.9|5054.9|5046.5|5041.5|0
1656462300000|2022-06-29 00:25:00|5049|5044|5053.4|5048.4|5053.7|5048.7|5048.6|5043.6|0
1656462600000|2022-06-29 00:30:00|5053.3|5048.3|5052.4|5047.4|5057.6|5052.6|5051.5|5046.5|0
1656462900000|2022-06-29 00:35:00|5052.5|5047.5|5045.6|5040.6|5053.3|5048.3|5045.6|5040.6|0
1656463200000|2022-06-29 00:40:00|5045.5|5040.5|5042.2|5037.2|5047.2|5042.2|5041.8|5036.8|0
1656463500000|2022-06-29 00:45:00|5042.5|5037.5|5042.2|5037.2|5045|5040|5041.5|5036.5|0
1656463800000|2022-06-29 00:50:00|5042.3|5037.3|5042.9|5037.9|5044.9|5039.9|5042.2|5037.2|0
1656464100000|2022-06-29 00:55:00|5042.7|5037.7|5044.4|5039.4|5044.8|5039.8|5041.5|5036.5|0
1656464400000|2022-06-29 01:00:00|5044.5|5039.5|5048|5043|5048.3|5043.3|5042.8|5037.8|0
1656464700000|2022-06-29 01:05:00|5047.8|5042.8|5046.7|5041.7|5048.2|5043.2|5044.1|5039.1|0
1656465000000|2022-06-29 01:10:00|5046.5|5041.5|5048.2|5043.2|5048.5|5043.5|5045.2|5040.2|0
1656465300000|2022-06-29 01:15:00|5048.3|5043.3|5049.8|5044.8|5049.8|5044.8|5046.9|5041.9|0
1656465600000|2022-06-29 01:20:00|5049.7|5044.7|5049.2|5044.2|5050.8|5045.8|5046|5041|0
1656465900000|2022-06-29 01:25:00|5049.1|5044.1|5054.9|5049.9|5055.4|5050.4|5048.2|5043.2|0
1656466200000|2022-06-29 01:30:00|5054.8|5049.8|5054.3|5049.3|5057.6|5052.6|5052.9|5047.9|0
1656466500000|2022-06-29 01:35:00|5054.4|5049.4|5057.5|5052.5|5060.5|5055.5|5053.5|5048.5|0
1656466800000|2022-06-29 01:40:00|5057.3|5052.3|5050.9|5045.9|5058.6|5053.6|5049.1|5044.1|0
1656467100000|2022-06-29 01:45:00|5051|5046|5047.7|5042.7|5051.7|5046.7|5047.4|5042.4|0
1656467400000|2022-06-29 01:50:00|5048|5043|5049.8|5044.8|5050.9|5045.9|5046.8|5041.8|0
1656467700000|2022-06-29 01:55:00|5049.6|5044.6|5049.6|5044.6|5051.8|5046.8|5048.6|5043.6|0
1656468000000|2022-06-29 02:00:00|5049.7|5044.7|5049.7|5044.7|5053.3|5048.3|5048|5043|0
1656468300000|2022-06-29 02:05:00|5049.8|5044.8|5049.1|5044.1|5051.6|5046.6|5046.9|5041.9|0
1656468600000|2022-06-29 02:10:00|5049.2|5044.2|5053.5|5048.5|5053.9|5048.9|5048.9|5043.9|0
1656468900000|2022-06-29 02:15:00|5053.4|5048.4|5050.8|5045.8|5056.5|5051.5|5050.8|5045.8|0
1656469200000|2022-06-29 02:20:00|5050.5|5045.5|5055.1|5050.1|5056.1|5051.1|5050.1|5045.1|0
1656469500000|2022-06-29 02:25:00|5055|5050|5052.3|5047.3|5055.5|5050.5|5051.4|5046.4|0
1656469800000|2022-06-29 02:30:00|5052|5047|5054.1|5049.1|5055.1|5050.1|5052|5047|0
1656470100000|2022-06-29 02:35:00|5054|5049|5054.7|5049.7|5057.5|5052.5|5053.9|5048.9|0
1656470400000|2022-06-29 02:40:00|5054.8|5049.8|5056.4|5051.4|5057.4|5052.4|5053.1|5048.1|0
1656470700000|2022-06-29 02:45:00|5056.5|5051.5|5058.4|5053.4|5061.7|5056.7|5056.1|5051.1|0
1656471000000|2022-06-29 02:50:00|5058.3|5053.3|5059.1|5054.1|5059.2|5054.2|5057.8|5052.8|0
1656471300000|2022-06-29 02:55:00|5059.2|5054.2|5057.5|5052.5|5060.8|5055.8|5055.7|5050.7|0
1656471600000|2022-06-29 03:00:00|5057.6|5052.6|5056|5051|5059.1|5054.1|5054.5|5049.5|0
1656471900000|2022-06-29 03:05:00|5056.1|5051.1|5054|5049|5056.6|5051.6|5052.1|5047.1|0
1656472200000|2022-06-29 03:10:00|5054.2|5049.2|5052.1|5047.1|5055|5050|5050.7|5045.7|0
1656472500000|2022-06-29 03:15:00|5052|5047|5052.6|5047.6|5053.7|5048.7|5050.8|5045.8|0
1656472800000|2022-06-29 03:20:00|5052.5|5047.5|5055|5050|5055.5|5050.5|5051.6|5046.6|0
1656473100000|2022-06-29 03:25:00|5054.9|5049.9|5056.1|5051.1|5056.8|5051.8|5052.5|5047.5|0
1656473400000|2022-06-29 03:30:00|5056|5051|5056.4|5051.4|5056.6|5051.6|5054.9|5049.9|0
1656473700000|2022-06-29 03:35:00|5056.2|5051.2|5052|5047|5056.2|5051.2|5049.6|5044.6|0
1656474000000|2022-06-29 03:40:00|5052.1|5047.1|5056.6|5051.6|5057.3|5052.3|5051.2|5046.2|0
1656474300000|2022-06-29 03:45:00|5056.7|5051.7|5054.4|5049.4|5057.3|5052.3|5053.2|5048.2|0
1656474600000|2022-06-29 03:50:00|5054.3|5049.3|5056.3|5051.3|5056.6|5051.6|5053.6|5048.6|0
1656474900000|2022-06-29 03:55:00|5056|5051|5054.4|5049.4|5056.8|5051.8|5053.4|5048.4|0
1656475200000|2022-06-29 04:00:00|5054.6|5049.6|5055.3|5050.3|5056.1|5051.1|5052.8|5047.8|0
1656475500000|2022-06-29 04:05:00|5054.9|5049.9|5053.4|5048.4|5056.7|5051.7|5053.4|5048.4|0
1656475800000|2022-06-29 04:10:00|5053.3|5048.3|5055.7|5050.7|5056|5051|5052.8|5047.8|0
1656476100000|2022-06-29 04:15:00|5055.6|5050.6|5055.2|5050.2|5056.2|5051.2|5053.8|5048.8|0
1656476400000|2022-06-29 04:20:00|5055|5050|5054.8|5049.8|5056.1|5051.1|5053.7|5048.7|0
1656476700000|2022-06-29 04:25:00|5054.7|5049.7|5054.4|5049.4|5055.9|5050.9|5053.2|5048.2|0
1656477000000|2022-06-29 04:30:00|5054.3|5049.3|5060.8|5055.8|5061.7|5056.7|5050.1|5045.1|0
1656477300000|2022-06-29 04:35:00|5060.7|5055.7|5060.9|5055.9|5061.9|5056.9|5059.6|5054.6|0
1656477600000|2022-06-29 04:40:00|5061|5056|5063.3|5058.3|5063.4|5058.4|5059.4|5054.4|0
1656477900000|2022-06-29 04:45:00|5063.1|5058.1|5062|5057|5063.9|5058.9|5061.5|5056.5|0
1656478200000|2022-06-29 04:50:00|5061.6|5056.6|5061|5056|5062.5|5057.5|5060.9|5055.9|0
1656478500000|2022-06-29 04:55:00|5060.9|5055.9|5060|5055|5061.5|5056.5|5059.3|5054.3|0
1656478800000|2022-06-29 05:00:00|5060.1|5055.1|5062.1|5057.1|5062.8|5057.8|5058|5053|0
1656479100000|2022-06-29 05:05:00|5062.2|5057.2|5057.7|5052.7|5062.7|5057.7|5057|5052|0
1656479400000|2022-06-29 05:10:00|5057.6|5052.6|5057.8|5052.8|5059.9|5054.9|5057|5052|0
1656479700000|2022-06-29 05:15:00|5057.7|5052.7|5058.6|5053.6|5059.9|5054.9|5057.5|5052.5|0
1656480000000|2022-06-29 05:20:00|5058.7|5053.7|5059.3|5054.3|5060.6|5055.6|5057|5052|0
1656480300000|2022-06-29 05:25:00|5058.9|5053.9|5055.2|5050.2|5059|5054|5054.2|5049.2|0
1656480600000|2022-06-29 05:30:00|5055.3|5050.3|5057|5052|5058.1|5053.1|5055.1|5050.1|0
1656480900000|2022-06-29 05:35:00|5056.9|5051.9|5052.8|5047.8|5057.4|5052.4|5052.5|5047.5|0
1656481200000|2022-06-29 05:40:00|5052.7|5047.7|5056.8|5051.8|5057.4|5052.4|5050.7|5045.7|0
1656481500000|2022-06-29 05:45:00|5056.7|5051.7|5057.6|5052.6|5057.7|5052.7|5055.2|5050.2|0
1656481800000|2022-06-29 05:50:00|5057.5|5052.5|5054.8|5049.8|5057.6|5052.6|5053.3|5048.3|0
1656482100000|2022-06-29 05:55:00|5054.7|5049.7|5053.6|5048.6|5056.5|5051.5|5052.4|5047.4|0
1656482400000|2022-06-29 06:00:00|5054.4|5049.4|5052.6|5047.6|5057.6|5052.6|5052.2|5047.2|0
1656482700000|2022-06-29 06:05:00|5052.5|5047.5|5045.3|5040.3|5055.4|5050.4|5044.9|5039.9|0
1656483000000|2022-06-29 06:10:00|5045.4|5040.4|5046.6|5041.6|5048.2|5043.2|5043.9|5038.9|0
1656483300000|2022-06-29 06:15:00|5046.5|5041.5|5048.5|5043.5|5049.3|5044.3|5045.7|5040.7|0
1656483600000|2022-06-29 06:20:00|5048.3|5043.3|5045.1|5040.1|5048.7|5043.7|5041.4|5036.4|0
1656483900000|2022-06-29 06:25:00|5045.2|5040.2|5047.6|5042.6|5048.2|5043.2|5044|5039|0
1656484200000|2022-06-29 06:30:00|5047.2|5042.2|5043.1|5038.1|5048.5|5043.5|5043.1|5038.1|0
1656484500000|2022-06-29 06:35:00|5042.9|5037.9|5037.8|5032.8|5043.6|5038.6|5036.9|5031.9|0
1656484800000|2022-06-29 06:40:00|5037.7|5032.7|5035.7|5030.7|5038.5|5033.5|5034.6|5029.6|0
1656485100000|2022-06-29 06:45:00|5035.5|5030.5|5034.2|5029.2|5039.1|5034.1|5033.5|5028.5|0
1656485400000|2022-06-29 06:50:00|5034.1|5029.1|5023.5|5018.5|5034.2|5029.2|5022.3|5017.3|0
1656485700000|2022-06-29 06:55:00|5023.4|5018.4|5024.7|5019.7|5026.8|5021.8|5021.8|5016.8|0
1656486000000|2022-06-29 07:00:00|5024.9|5019.9|5027.5|5022.5|5027.6|5022.6|5019.3|5014.3|0
1656486300000|2022-06-29 07:05:00|5027.4|5022.4|5027.5|5022.5|5032.5|5027.5|5025|5020|0
1656486600000|2022-06-29 07:10:00|5027.7|5022.7|5031.6|5026.6|5032.2|5027.2|5026.6|5021.6|0
1656486900000|2022-06-29 07:15:00|5031.7|5026.7|5039.6|5034.6|5045.6|5040.6|5031.7|5026.7|0
1656487200000|2022-06-29 07:20:00|5039.7|5034.7|5039|5034|5043.1|5038.1|5036.4|5031.4|0
1656487500000|2022-06-29 07:25:00|5039.1|5034.1|5042.3|5037.3|5046.4|5041.4|5037.2|5032.2|0
1656487800000|2022-06-29 07:30:00|5042.2|5037.2|5035.5|5030.5|5042.2|5037.2|5031.3|5026.3|0
1656488100000|2022-06-29 07:35:00|5035.4|5030.4|5040.4|5035.4|5043.4|5038.4|5034.3|5029.3|0
1656488400000|2022-06-29 07:40:00|5040.6|5035.6|5042.1|5037.1|5044|5039|5037.6|5032.6|0
1656488700000|2022-06-29 07:45:00|5042|5037|5036.9|5031.9|5044.9|5039.9|5035.2|5030.2|0
1656489000000|2022-06-29 07:50:00|5037.1|5032.1|5039.1|5034.1|5041.4|5036.4|5036.8|5031.8|0
1656489300000|2022-06-29 07:55:00|5039.2|5034.2|5035.8|5030.8|5040.6|5035.6|5032.7|5027.7|0
1656489600000|2022-06-29 08:00:00|5036|5031|5044.1|5041.1|5045.6|5042.6|5035.9|5030.9|0
1656489900000|2022-06-29 08:05:00|5044.2|5041.2|5050.4|5047.4|5053.2|5050.2|5044.2|5041.2|0
1656490200000|2022-06-29 08:10:00|5050|5047|5039.3|5036.3|5056.3|5053.3|5037.2|5034.2|0
1656490500000|2022-06-29 08:15:00|5039.2|5036.2|5040.6|5037.6|5042.3|5039.3|5036.3|5033.3|0
1656490800000|2022-06-29 08:20:00|5040|5037|5041.6|5038.6|5044.7|5041.7|5036.8|5033.8|0
1656491100000|2022-06-29 08:25:00|5041.4|5038.4|5038.9|5035.9|5042.2|5039.2|5036.6|5033.6|0
1656491400000|2022-06-29 08:30:00|5039.2|5036.2|5035.2|5032.2|5040.5|5037.5|5034.2|5031.2|0
1656491700000|2022-06-29 08:35:00|5036|5033|5032|5029|5038.9|5035.9|5030.1|5027.1|0
1656492000000|2022-06-29 08:40:00|5031.6|5028.6|5030.8|5027.8|5035.1|5032.1|5026.5|5023.5|0
1656492300000|2022-06-29 08:45:00|5031.6|5028.6|5030.2|5027.2|5034.4|5031.4|5028.1|5025.1|0
1656492600000|2022-06-29 08:50:00|5030|5027|5031.6|5028.6|5033.6|5030.6|5026.7|5023.7|0
1656492900000|2022-06-29 08:55:00|5031|5028|5029.7|5026.7|5032.6|5029.6|5025.2|5022.2|0
1656493200000|2022-06-29 09:00:00|5027.2|5024.2|5029.9|5026.9|5030.7|5027.7|5024.8|5021.8|0
1656493500000|2022-06-29 09:05:00|5027.6|5024.6|5030.3|5027.3|5033.9|5030.9|5026|5023|0
1656493800000|2022-06-29 09:10:00|5030.6|5027.6|5032.1|5029.1|5033|5030|5027.6|5024.6|0
1656494100000|2022-06-29 09:15:00|5029.5|5026.5|5026.6|5023.6|5033|5030|5026.3|5023.3|0
1656494400000|2022-06-29 09:20:00|5026.5|5023.5|5028.1|5025.1|5029.7|5026.7|5024.8|5021.8|0
1656494700000|2022-06-29 09:25:00|5028.2|5025.2|5027.7|5024.7|5028.8|5025.8|5023.5|5020.5|0
1656495000000|2022-06-29 09:30:00|5027.6|5024.6|5019.8|5016.8|5028.2|5025.2|5019.5|5016.5|0
1656495300000|2022-06-29 09:35:00|5019.6|5016.6|5014.1|5011.1|5019.8|5016.8|5011|5008|0
1656495600000|2022-06-29 09:40:00|5010.7|5007.7|5015.9|5012.9|5019.3|5016.3|5010.7|5007.7|0
1656495900000|2022-06-29 09:45:00|5016|5013|5015.8|5012.8|5016.2|5013.2|5012.5|5009.5|0
1656496200000|2022-06-29 09:50:00|5015.7|5012.7|5007.8|5004.8|5015.7|5012.7|5006.6|5003.6|0
1656496500000|2022-06-29 09:55:00|5007.9|5004.9|4998.9|4995.9|5011|5008|4996.4|4993.4|0
1656496800000|2022-06-29 10:00:00|4998.8|4995.8|5002.9|4999.9|5007.3|5004.3|4998.8|4995.8|0
1656497100000|2022-06-29 10:05:00|5005.6|5002.6|5009.8|5006.8|5010.5|5007.5|5002.6|4999.6|0
1656497400000|2022-06-29 10:10:00|5010.2|5007.2|5006|5003|5011.2|5008.2|5004.9|5001.9|0
1656497700000|2022-06-29 10:15:00|5007.2|5004.2|5006.5|5003.5|5010|5007|5004.1|5001.1|0
1656498000000|2022-06-29 10:20:00|5007.3|5004.3|5004.7|5001.7|5007.7|5004.7|5003.4|5000.4|0
1656498300000|2022-06-29 10:25:00|5005.2|5002.2|5005.4|5002.4|5007.9|5004.9|5001.7|4998.7|0
1656498600000|2022-06-29 10:30:00|5005|5002|5006.2|5003.2|5006.2|5003.2|5001.5|4998.5|0
1656498900000|2022-06-29 10:35:00|5007.7|5004.7|5007|5004|5009.4|5006.4|5003.4|5000.4|0
1656499200000|2022-06-29 10:40:00|5007.2|5004.2|5005.8|5002.8|5009.7|5006.7|5004.3|5001.3|0
1656499500000|2022-06-29 10:45:00|5005.7|5002.7|5001.2|4998.2|5006.3|5003.3|4999.4|4996.4|0
1656499800000|2022-06-29 10:50:00|5001.3|4998.3|5003.8|5000.8|5005.8|5002.8|5001.3|4998.3|0
1656500100000|2022-06-29 10:55:00|5004.6|5001.6|5007.3|5004.3|5009|5006|5003.5|5000.5|0
1656500400000|2022-06-29 11:00:00|5007.8|5004.8|5010.2|5007.2|5013.8|5010.8|5006.4|5003.4|0
1656500700000|2022-06-29 11:05:00|5010.1|5007.1|5007.3|5004.3|5010.3|5007.3|5005.7|5002.7|0
1656501000000|2022-06-29 11:10:00|5007.6|5004.6|5003.9|5000.9|5007.9|5004.9|5000.9|4997.9|0
1656501300000|2022-06-29 11:15:00|5003.7|5000.7|5005.4|5002.4|5005.5|5002.5|5002.4|4999.4|0
1656501600000|2022-06-29 11:20:00|5005.3|5002.3|5005.4|5002.4|5007|5004|5005.2|5002.2|0
1656501900000|2022-06-29 11:25:00|5005.7|5002.7|5007.4|5004.4|5007.6|5004.6|5005.7|5002.7|0
1656502200000|2022-06-29 11:30:00|5007.3|5004.3|5011.4|5008.4|5014.1|5011.1|5007.3|5004.3|0
1656502500000|2022-06-29 11:35:00|5011.3|5008.3|5015.7|5012.7|5015.7|5012.7|5010.3|5007.3|0
1656502800000|2022-06-29 11:40:00|5015.2|5012.2|5014.9|5011.9|5016.4|5013.4|5014.3|5011.3|0
1656503100000|2022-06-29 11:45:00|5014.8|5011.8|5016.5|5013.5|5017.8|5014.8|5014.1|5011.1|0
1656503400000|2022-06-29 11:50:00|5016.1|5013.1|5027.3|5024.3|5027.5|5024.5|5015.7|5012.7|0
1656503700000|2022-06-29 11:55:00|5027.2|5024.2|5033.6|5030.6|5034.9|5031.9|5023.5|5020.5|0
1656504000000|2022-06-29 12:00:00|5033.4|5030.4|5045|5042|5045.3|5042.3|5031.4|5028.4|0
1656504300000|2022-06-29 12:05:00|5045.1|5042.1|5041.9|5038.9|5049.2|5046.2|5041.8|5038.8|0
1656504600000|2022-06-29 12:10:00|5041.7|5038.7|5038.4|5035.4|5042.3|5039.3|5038.3|5035.3|0
1656504900000|2022-06-29 12:15:00|5038.9|5035.9|5035.8|5032.8|5042.1|5039.1|5035.7|5032.7|0
1656505200000|2022-06-29 12:20:00|5035.7|5032.7|5030.1|5027.1|5038.3|5035.3|5030|5027|0
1656505500000|2022-06-29 12:25:00|5030.2|5027.2|5030.7|5027.7|5033.5|5030.5|5028.9|5025.9|0
1656505800000|2022-06-29 12:30:00|5030.2|5027.2|5019.2|5016.2|5030.8|5027.8|5016|5013|0
1656506100000|2022-06-29 12:35:00|5019.3|5016.3|5017|5014|5019.8|5016.8|5013.2|5010.2|0
1656506400000|2022-06-29 12:40:00|5017.1|5014.1|5021.4|5018.4|5021.5|5018.5|5016|5013|0
1656506700000|2022-06-29 12:45:00|5022.2|5019.2|5018|5015|5022.6|5019.6|5017.1|5014.1|0
1656507000000|2022-06-29 12:50:00|5017.8|5014.8|5021.8|5018.8|5021.8|5018.8|5016.7|5013.7|0
1656507300000|2022-06-29 12:55:00|5021.9|5018.9|5018.5|5015.5|5021.9|5018.9|5015.4|5012.4|0
1656507600000|2022-06-29 13:00:00|5018.4|5015.4|5024|5021|5026|5023|5016.8|5013.8|0
1656507900000|2022-06-29 13:05:00|5024.8|5021.8|5020.4|5017.4|5025.1|5022.1|5018.6|5015.6|0
1656508200000|2022-06-29 13:10:00|5020.5|5017.5|5026.2|5023.2|5026.9|5023.9|5020.2|5017.2|0
1656508500000|2022-06-29 13:15:00|5026.1|5023.1|5028.1|5025.1|5029.2|5026.2|5021.3|5018.3|0
1656508800000|2022-06-29 13:20:00|5027.7|5024.7|5026.6|5023.6|5030.2|5027.2|5024.6|5021.6|0
1656509100000|2022-06-29 13:25:00|5026.4|5023.4|5020.8|5017.8|5026.4|5023.4|5015|5012|0
1656509400000|2022-06-29 13:30:00|5021.8|5018.8|4989.1|4987.3|5026.4|5024.6|4982.2|4980.4|0
1656509700000|2022-06-29 13:35:00|4989.2|4987.4|4983.9|4982.1|5009.5|5007.7|4973.7|4971.9|0
1656510000000|2022-06-29 13:40:00|4983.5|4981.7|4966.3|4964.5|4991.4|4989.6|4964.1|4962.3|0
1656510300000|2022-06-29 13:45:00|4966.2|4964.4|4989.4|4987.6|4994.2|4992.4|4957.4|4955.6|0
1656510600000|2022-06-29 13:50:00|4989.1|4987.3|5030.9|5029.1|5040.1|5038.3|4985.7|4983.9|0
1656510900000|2022-06-29 13:55:00|5031.2|5029.4|5025.5|5023.7|5037.5|5035.7|5017.6|5015.8|0
1656511200000|2022-06-29 14:00:00|5024.9|5023.1|5057.1|5055.3|5061.3|5059.5|5012.5|5010.7|0
1656511500000|2022-06-29 14:05:00|5055.7|5053.9|5054.4|5052.6|5066.7|5064.9|5046.9|5045.1|0
1656511800000|2022-06-29 14:10:00|5054.3|5052.5|5037.4|5035.6|5068.8|5067|5037.4|5035.6|0
1656512100000|2022-06-29 14:15:00|5037.2|5035.4|5007.5|5005.7|5045.9|5044.1|5005.8|5004|0
1656512400000|2022-06-29 14:20:00|5008.4|5006.6|5023|5021.2|5023|5021.2|5005.4|5003.6|0
1656512700000|2022-06-29 14:25:00|5021.4|5019.6|5028.5|5026.7|5050.4|5048.6|5020.1|5018.3|0
1656513000000|2022-06-29 14:30:00|5027.9|5026.1|5030.6|5028.8|5047.3|5045.5|5018.8|5017|0
1656513300000|2022-06-29 14:35:00|5030.7|5028.9|5022.1|5020.3|5031.6|5029.8|5005.8|5004|0
1656513600000|2022-06-29 14:40:00|5021.8|5020|5043.8|5042|5045|5043.2|5017.6|5015.8|0
1656513900000|2022-06-29 14:45:00|5044.7|5042.9|5037.5|5035.7|5052.4|5050.6|5033.9|5032.1|0
1656514200000|2022-06-29 14:50:00|5038.8|5037|5032.9|5031.1|5049.9|5048.1|5024.1|5022.3|0
1656514500000|2022-06-29 14:55:00|5033.3|5031.5|5019|5017.2|5033.5|5031.7|5016.6|5014.8|0
1656514800000|2022-06-29 15:00:00|5019.1|5017.3|5016.2|5014.4|5025.9|5024.1|5016.2|5014.4|0
1656515100000|2022-06-29 15:05:00|5016.5|5014.7|5014.6|5012.8|5023|5021.2|5005.3|5003.5|0
1656515400000|2022-06-29 15:10:00|5014.8|5013|5010.1|5008.3|5019.4|5017.6|5005.4|5003.6|0
1656515700000|2022-06-29 15:15:00|5010.2|5008.4|5003.8|5002|5018.8|5017|5003.3|5001.5|0
1656516000000|2022-06-29 15:20:00|5003.9|5002.1|4996.6|4994.8|5007.8|5006|4990|4988.2|0
1656516300000|2022-06-29 15:25:00|4998.1|4996.3|5004.4|5002.6|5007.4|5005.6|4995|4993.2|0
1656516600000|2022-06-29 15:30:00|5004.9|5003.1|5012.7|5010.9|5014.8|5013|4996.6|4994.8|0
1656516900000|2022-06-29 15:35:00|5013.2|5011.4|5020.2|5018.4|5027.4|5025.6|5010.6|5008.8|0
1656517200000|2022-06-29 15:40:00|5020.3|5018.5|5010.2|5008.4|5024.3|5022.5|5009.7|5007.9|0
1656517500000|2022-06-29 15:45:00|5010.1|5008.3|5010.6|5008.8|5024.1|5022.3|5006.2|5004.4|0
1656517800000|2022-06-29 15:50:00|5011.5|5009.7|5027.1|5025.3|5029.9|5028.1|5008.5|5006.7|0
1656518100000|2022-06-29 15:55:00|5027|5025.2|5023.6|5021.8|5027.5|5025.7|5017.8|5016|0
1656518400000|2022-06-29 16:00:00|5023.4|5021.6|5015.6|5013.8|5025.1|5023.3|5011.5|5009.7|0
1656518700000|2022-06-29 16:05:00|5015.5|5013.7|4998.3|4996.5|5016.9|5015.1|4998|4996.2|0
1656519000000|2022-06-29 16:10:00|4998.4|4996.6|4995.2|4993.4|5001.9|5000.1|4991.8|4990|0
1656519300000|2022-06-29 16:15:00|4995|4993.2|4999.9|4998.1|5002.6|5000.8|4994.6|4992.8|0
1656519600000|2022-06-29 16:20:00|5000|4998.2|4981.8|4980|5005.2|5003.4|4980.9|4979.1|0
1656519900000|2022-06-29 16:25:00|4981.5|4979.7|4976.6|4974.8|4982.6|4980.8|4973.5|4971.7|0
1656520200000|2022-06-29 16:30:00|4976.5|4974.7|4980|4978.2|4983.8|4982|4975.2|4973.4|0
1656520500000|2022-06-29 16:35:00|4979.7|4977.9|4991.8|4990|4998.1|4996.3|4978.6|4976.8|0
1656520800000|2022-06-29 16:40:00|4991.9|4990.1|4992.2|4990.4|4995.1|4993.3|4987.8|4986|0
1656521100000|2022-06-29 16:45:00|4991.7|4989.9|4988.4|4986.6|4996.4|4994.6|4985.5|4983.7|0
1656521400000|2022-06-29 16:50:00|4988|4986.2|4989|4987.2|4995.2|4993.4|4985.3|4983.5|0
1656521700000|2022-06-29 16:55:00|4990.2|4988.4|4994.7|4992.9|4997.2|4995.4|4985.1|4983.3|0
1656522000000|2022-06-29 17:00:00|4994.9|4993.1|4994.2|4992.4|4999.2|4997.4|4993|4991.2|0
1656522300000|2022-06-29 17:05:00|4995.2|4993.4|5003|5001.2|5003.3|5001.5|4988.5|4986.7|0
1656522600000|2022-06-29 17:10:00|5003.1|5001.3|4985.6|4983.8|5008.2|5006.4|4985.2|4983.4|0
1656522900000|2022-06-29 17:15:00|4985.3|4983.5|4984.7|4982.9|4988.5|4986.7|4981.1|4979.3|0
1656523200000|2022-06-29 17:20:00|4984.6|4982.8|4980.6|4978.8|4984.7|4982.9|4978.8|4977|0
1656523500000|2022-06-29 17:25:00|4980.4|4978.6|4993.9|4992.1|4997.2|4995.4|4978.8|4977|0
1656523800000|2022-06-29 17:30:00|4994.5|4992.7|4991.9|4990.1|4995.1|4993.3|4986.9|4985.1|0
1656524100000|2022-06-29 17:35:00|4991.8|4990|4999.5|4997.7|5000.7|4998.9|4991.8|4990|0
1656524400000|2022-06-29 17:40:00|4999.3|4997.5|5003.6|5001.8|5006.1|5004.3|4998.6|4996.8|0
1656524700000|2022-06-29 17:45:00|5004.3|5002.5|4998.6|4996.8|5005.6|5003.8|4997.7|4995.9|0
1656525000000|2022-06-29 17:50:00|4998.5|4996.7|4999.6|4997.8|5003.3|5001.5|4997.8|4996|0
1656525300000|2022-06-29 17:55:00|4999.7|4997.9|5008.7|5006.9|5010.2|5008.4|4999.6|4997.8|0
1656525600000|2022-06-29 18:00:00|5008.4|5006.6|5021.1|5019.3|5021.8|5020|5005|5003.2|0
1656525900000|2022-06-29 18:05:00|5021.3|5019.5|5022|5020.2|5026|5024.2|5017.1|5015.3|0
1656526200000|2022-06-29 18:10:00|5022.2|5020.4|5018.4|5016.6|5022.2|5020.4|5015.1|5013.3|0
1656526500000|2022-06-29 18:15:00|5018.3|5016.5|5020.3|5018.5|5024.2|5022.4|5016.8|5015|0
1656526800000|2022-06-29 18:20:00|5020.5|5018.7|5011.8|5010|5020.6|5018.8|5009.5|5007.7|0
1656527100000|2022-06-29 18:25:00|5011.9|5010.1|5016.4|5014.6|5018.1|5016.3|5009.1|5007.3|0
1656527400000|2022-06-29 18:30:00|5016.2|5014.4|5009.9|5008.1|5016.2|5014.4|5004.4|5002.6|0
1656527700000|2022-06-29 18:35:00|5009.4|5007.6|5005.7|5003.9|5010.6|5008.8|5005.5|5003.7|0
1656528000000|2022-06-29 18:40:00|5005|5003.2|4993.7|4991.9|5008|5006.2|4993.7|4991.9|0
1656528300000|2022-06-29 18:45:00|4993.1|4991.3|4995.5|4993.7|4998.8|4997|4992.3|4990.5|0
1656528600000|2022-06-29 18:50:00|4994.4|4992.6|5002.2|5000.4|5002.3|5000.5|4993.4|4991.6|0
1656528900000|2022-06-29 18:55:00|5002.1|5000.3|5001.4|4999.6|5004.9|5003.1|4999.4|4997.6|0
1656529200000|2022-06-29 19:00:00|5001.5|4999.7|5002.5|5000.7|5005.4|5003.6|4994.6|4992.8|0
1656529500000|2022-06-29 19:05:00|5002.6|5000.8|5018|5016.2|5018.2|5016.4|5001.9|5000.1|0
1656529800000|2022-06-29 19:10:00|5016|5014.2|5011.8|5010|5016|5014.2|5008.8|5007|0
1656530100000|2022-06-29 19:15:00|5011.3|5009.5|5012|5010.2|5021.8|5020|5009.3|5007.5|0
1656530400000|2022-06-29 19:20:00|5011.5|5009.7|5020.6|5018.8|5020.8|5019|5011.1|5009.3|0
1656530700000|2022-06-29 19:25:00|5019.9|5018.1|5031.9|5030.1|5032.1|5030.3|5018|5016.2|0
1656531000000|2022-06-29 19:30:00|5031.7|5029.9|5015.8|5014|5032|5030.2|5013.3|5011.5|0
1656531300000|2022-06-29 19:35:00|5016|5014.2|5017.9|5016.1|5020.1|5018.3|5009.4|5007.6|0
1656531600000|2022-06-29 19:40:00|5019.1|5017.3|5019.3|5017.5|5022.2|5020.4|5013.7|5011.9|0
1656531900000|2022-06-29 19:45:00|5020.1|5018.3|5014.7|5012.9|5023.4|5021.6|5012.1|5010.3|0
1656532200000|2022-06-29 19:50:00|5017.7|5015.9|5016.7|5014.9|5022.1|5020.3|5008.1|5006.3|0
1656532500000|2022-06-29 19:55:00|5016.4|5014.6|5023.2|5021.4|5029.3|5027.5|5015.3|5013.5|0
1656532800000|2022-06-29 20:00:00|5023.8|5020.8|5022.3|5019.3|5028|5025|5020.9|5017.9|0
1656533100000|2022-06-29 20:05:00|5022.1|5019.1|5023.1|5020.1|5024.7|5021.7|5022.1|5019.1|0
1656533400000|2022-06-29 20:10:00|5023|5020|5018.4|5015.4|5023.1|5020.1|5018.3|5015.3|0
1656533700000|2022-06-29 20:15:00|5018.5|5015.5|5021.1|5018.1|5021.1|5018.1|5017.8|5014.8|0
1656534000000|2022-06-29 20:20:00|5021.3|5018.3|5022.5|5019.5|5023.1|5020.1|5021.1|5018.1|0
1656534300000|2022-06-29 20:25:00|5022.6|5019.6|5022.3|5019.3|5023.5|5020.5|5022.3|5019.3|0
1656534600000|2022-06-29 20:30:00|5022.2|5019.2|5023.3|5020.3|5023.4|5020.4|5022.2|5019.2|0
1656534900000|2022-06-29 20:35:00|5023.5|5020.5|5022.9|5019.9|5023.9|5020.9|5022.8|5019.8|0
1656535200000|2022-06-29 20:40:00|5022.8|5019.8|5024|5021|5024.1|5021.1|5022.7|5019.7|0
1656535500000|2022-06-29 20:45:00|5023.9|5020.9|5025.4|5022.4|5025.8|5022.8|5023.9|5020.9|0
1656535800000|2022-06-29 20:50:00|5025.7|5022.7|5024.8|5021.8|5026.1|5023.1|5024.6|5021.6|0
1656536100000|2022-06-29 20:55:00|5024.7|5021.7|5025.6|5022.6|5025.6|5022.6|5023.6|5020.6|0
1656536400000|2022-06-29 21:00:00|5025.5|5022.5|5025.3|5022.3|5026.1|5023.1|5025.3|5022.3|0
1656536700000|2022-06-29 21:05:00|5025.4|5022.4|5025.3|5022.3|5025.6|5022.6|5025.1|5022.1|0
1656537000000|2022-06-29 21:10:00|5025.4|5022.4|5025.5|5022.5|5026|5023|5025.2|5022.2|0
1656537300000|2022-06-29 21:15:00|5025.6|5022.6|5025.1|5022.1|5025.7|5022.7|5025.1|5022.1|0
1656537600000|2022-06-29 21:20:00|5024.9|5021.9|5025.5|5022.5|5025.8|5022.8|5024.9|5021.9|0
1656537900000|2022-06-29 21:25:00|5025.6|5022.6|5026.2|5023.2|5027.4|5024.4|5025.6|5022.6|0
1656538200000|2022-06-29 21:30:00|5026.1|5023.1|5026.3|5023.3|5026.4|5023.4|5026|5023|0
1656538500000|2022-06-29 21:35:00|5026.2|5023.2|5025.6|5022.6|5026.2|5023.2|5025.6|5022.6|0
1656538800000|2022-06-29 21:40:00|5025.7|5022.7|5025|5022|5025.8|5022.8|5024.9|5021.9|0
1656539100000|2022-06-29 21:45:00|5024.9|5021.9|5024.7|5021.7|5025|5022|5024.5|5021.5|0
1656539400000|2022-06-29 21:50:00|5024.5|5021.5|5025.1|5022.1|5025.1|5022.1|5024.2|5021.2|0
1656539700000|2022-06-29 21:55:00|5025|5022|5024.7|5021.7|5025.1|5022.1|5024.2|5021.2|0
1656540000000|2022-06-29 22:00:00|5024.8|5021.8|5025.1|5022.1|5025.4|5022.4|5024.6|5021.6|0
1656540300000|2022-06-29 22:05:00|5025|5022|5025.7|5022.7|5025.7|5022.7|5024.3|5021.3|0
1656540600000|2022-06-29 22:10:00|5025.8|5022.8|5025|5022|5026.2|5023.2|5024.6|5021.6|0
1656540900000|2022-06-29 22:15:00|5024.9|5021.9|5025.5|5022.5|5025.5|5022.5|5024.8|5021.8|0
1656541200000|2022-06-29 22:20:00|5025.6|5022.6|5025.5|5022.5|5025.8|5022.8|5025.1|5022.1|0
1656541500000|2022-06-29 22:25:00|5025.6|5022.6|5027|5024|5027|5024|5025.6|5022.6|0
1656541800000|2022-06-29 22:30:00|5026.6|5023.6|5026.7|5023.7|5026.7|5023.7|5026.2|5023.2|0
1656542100000|2022-06-29 22:35:00|5026.6|5023.6|5026.6|5023.6|5027.4|5024.4|5026.6|5023.6|0
1656542400000|2022-06-29 22:40:00|5026.7|5023.7|5026.8|5023.8|5027.1|5024.1|5026.5|5023.5|0
1656542700000|2022-06-29 22:45:00|5026.7|5023.7|5026.2|5023.2|5027.1|5024.1|5026.1|5023.1|0
1656543000000|2022-06-29 22:50:00|5026|5023|5026.3|5023.3|5027.1|5024.1|5025.9|5022.9|0
1656543300000|2022-06-29 22:55:00|5026.5|5023.5|5026.2|5023.2|5026.9|5023.9|5025.9|5022.9|0
1656543600000|2022-06-29 23:00:00|5026.3|5023.3|5024.2|5021.2|5026.5|5023.5|5024.1|5021.1|0
1656543900000|2022-06-29 23:05:00|5024.1|5021.1|5024.9|5021.9|5024.9|5021.9|5023.8|5020.8|0
1656544200000|2022-06-29 23:10:00|5024.8|5021.8|5024.9|5021.9|5025.4|5022.4|5024.7|5021.7|0
1656544500000|2022-06-29 23:15:00|5024.8|5021.8|5025|5022|5025.2|5022.2|5024.6|5021.6|0
1656544800000|2022-06-29 23:20:00|5024.9|5021.9|5022|5019|5025.1|5022.1|5022|5019|0
1656545100000|2022-06-29 23:25:00|5022.2|5019.2|5021.6|5018.6|5022.7|5019.7|5021.2|5018.2|0
1656545400000|2022-06-29 23:30:00|5021.7|5018.7|5019.7|5016.7|5021.7|5018.7|5019.4|5016.4|0
1656545700000|2022-06-29 23:35:00|5019.6|5016.6|5021|5018|5021|5018|5019.6|5016.6|0
1656546000000|2022-06-29 23:40:00|5020.9|5017.9|5021.1|5018.1|5021.2|5018.2|5020.5|5017.5|0
1656546300000|2022-06-29 23:45:00|5021.3|5018.3|5020.9|5017.9|5022.8|5019.8|5020.9|5017.9|0
1656546600000|2022-06-29 23:50:00|5021.1|5018.1|5020.4|5017.4|5021.8|5018.8|5020.4|5017.4|0
1656546900000|2022-06-29 23:55:00|5020.5|5017.5|5021.3|5016.3|5021.3|5017.8|5018.6|5015.6|0
1656547200000|2022-06-30 00:00:00|5021.2|5016.2|5018.8|5013.8|5022.1|5017.1|5010.4|5005.4|0
1656547500000|2022-06-30 00:05:00|5019|5014|5021.7|5016.7|5024.5|5019.5|5019|5014|0
1656547800000|2022-06-30 00:10:00|5021.6|5016.6|5021.3|5016.3|5022.5|5017.5|5018.7|5013.7|0
1656548100000|2022-06-30 00:15:00|5021.2|5016.2|5021.5|5016.5|5022.6|5017.6|5016.6|5011.6|0
1656548400000|2022-06-30 00:20:00|5021.6|5016.6|5020.8|5015.8|5023.6|5018.6|5019.7|5014.7|0
1656548700000|2022-06-30 00:25:00|5020.9|5015.9|5020.9|5015.9|5022.7|5017.7|5019.4|5014.4|0
1656549000000|2022-06-30 00:30:00|5021|5016|5019.3|5014.3|5024.5|5019.5|5018.4|5013.4|0
1656549300000|2022-06-30 00:35:00|5019.1|5014.1|5020.4|5015.4|5022.7|5017.7|5019|5014|0
1656549600000|2022-06-30 00:40:00|5020.5|5015.5|5024.3|5019.3|5025.6|5020.6|5020.5|5015.5|0
1656549900000|2022-06-30 00:45:00|5024.4|5019.4|5021.3|5016.3|5025.4|5020.4|5020.4|5015.4|0
1656550200000|2022-06-30 00:50:00|5021.2|5016.2|5019.1|5014.1|5022|5017|5018.4|5013.4|0
1656550500000|2022-06-30 00:55:00|5019.3|5014.3|5019.9|5014.9|5020.9|5015.9|5017.9|5012.9|0
1656550800000|2022-06-30 01:00:00|5020.1|5015.1|5014.6|5009.6|5020.1|5015.1|5014.3|5009.3|0
1656551100000|2022-06-30 01:05:00|5014.8|5009.8|5008.8|5003.8|5016.4|5011.4|5008.5|5003.5|0
1656551400000|2022-06-30 01:10:00|5009.1|5004.1|5006.5|5001.5|5009.6|5004.6|5004.1|4999.1|0
1656551700000|2022-06-30 01:15:00|5006.6|5001.6|4998|4993|5006.6|5001.6|4996.4|4991.4|0
1656552000000|2022-06-30 01:20:00|4998.1|4993.1|4999.8|4994.8|5002|4997|4997.6|4992.6|0
1656552300000|2022-06-30 01:25:00|4999.9|4994.9|5001.5|4996.5|5002|4997|4998.3|4993.3|0
1656552600000|2022-06-30 01:30:00|5001.4|4996.4|5007.4|5002.4|5011.5|5006.5|4999.4|4994.4|0
1656552900000|2022-06-30 01:35:00|5007.2|5002.2|5006.9|5001.9|5010|5005|5005.1|5000.1|0
1656553200000|2022-06-30 01:40:00|5007|5002|5007.9|5002.9|5008.4|5003.4|5003.2|4998.2|0
1656553500000|2022-06-30 01:45:00|5008|5003|5005.8|5000.8|5009.5|5004.5|5005.4|5000.4|0
1656553800000|2022-06-30 01:50:00|5006|5001|5005.8|5000.8|5009|5004|5005.6|5000.6|0
1656554100000|2022-06-30 01:55:00|5006|5001|4998.5|4993.5|5006.1|5001.1|4997.9|4992.9|0
1656554400000|2022-06-30 02:00:00|4998.4|4993.4|5001.8|4996.8|5002.3|4997.3|4998.3|4993.3|0
1656554700000|2022-06-30 02:05:00|5001.9|4996.9|5002.7|4997.7|5003.2|4998.2|4999.4|4994.4|0
1656555000000|2022-06-30 02:10:00|5002.8|4997.8|5004.2|4999.2|5005.4|5000.4|5002.2|4997.2|0
1656555300000|2022-06-30 02:15:00|5004.3|4999.3|5004.1|4999.1|5004.8|4999.8|5002.4|4997.4|0
1656555600000|2022-06-30 02:20:00|5004|4999|5006.9|5001.9|5008.9|5003.9|5003.5|4998.5|0
1656555900000|2022-06-30 02:25:00|5007|5002|5011.8|5006.8|5011.9|5006.9|5005.9|5000.9|0
1656556200000|2022-06-30 02:30:00|5011.9|5006.9|5009.5|5004.5|5013.4|5008.4|5009.5|5004.5|0
1656556500000|2022-06-30 02:35:00|5009.6|5004.6|5008.9|5003.9|5010.8|5005.8|5008.1|5003.1|0
1656556800000|2022-06-30 02:40:00|5008.8|5003.8|5011.2|5006.2|5012|5007|5008.1|5003.1|0
1656557100000|2022-06-30 02:45:00|5011.1|5006.1|5006.2|5001.2|5012.7|5007.7|5004.8|4999.8|0
1656557400000|2022-06-30 02:50:00|5006.3|5001.3|5008.7|5003.7|5009.2|5004.2|5005.5|5000.5|0
1656557700000|2022-06-30 02:55:00|5008.8|5003.8|5011.1|5006.1|5012.9|5007.9|5008.6|5003.6|0
1656558000000|2022-06-30 03:00:00|5011.4|5006.4|5012.4|5007.4|5013.1|5008.1|5010.3|5005.3|0
1656558300000|2022-06-30 03:05:00|5012.5|5007.5|5011.6|5006.6|5013.7|5008.7|5009|5004|0
1656558600000|2022-06-30 03:10:00|5011.5|5006.5|5012.5|5007.5|5013.2|5008.2|5010|5005|0
1656558900000|2022-06-30 03:15:00|5012.3|5007.3|5013.6|5008.6|5014.6|5009.6|5011.7|5006.7|0
1656559200000|2022-06-30 03:20:00|5013.5|5008.5|5014.5|5009.5|5014.7|5009.7|5012.6|5007.6|0
1656559500000|2022-06-30 03:25:00|5014.4|5009.4|5014.2|5009.2|5015|5010|5013.4|5008.4|0
1656559800000|2022-06-30 03:30:00|5013.6|5008.6|5010.9|5005.9|5014.5|5009.5|5010.4|5005.4|0
1656560100000|2022-06-30 03:35:00|5011|5006|5009.9|5004.9|5011.9|5006.9|5009.3|5004.3|0
1656560400000|2022-06-30 03:40:00|5009.8|5004.8|5009|5004|5010.7|5005.7|5008.4|5003.4|0
1656560700000|2022-06-30 03:45:00|5008.9|5003.9|5006|5001|5009|5004|5004.4|4999.4|0
1656561000000|2022-06-30 03:50:00|5005.9|5000.9|5006.4|5001.4|5007.2|5002.2|5005.3|5000.3|0
1656561300000|2022-06-30 03:55:00|5006.5|5001.5|5007.4|5002.4|5008.3|5003.3|5005.9|5000.9|0
1656561600000|2022-06-30 04:00:00|5007.2|5002.2|5006.5|5001.5|5008.5|5003.5|5004.7|4999.7|0
1656561900000|2022-06-30 04:05:00|5006.4|5001.4|5005.5|5000.5|5007.9|5002.9|5005.3|5000.3|0
1656562200000|2022-06-30 04:10:00|5005.4|5000.4|5007.9|5002.9|5008.9|5003.9|5004.7|4999.7|0
1656562500000|2022-06-30 04:15:00|5008|5003|5010.3|5005.3|5010.3|5005.3|5007|5002|0
1656562800000|2022-06-30 04:20:00|5010.2|5005.2|5009.3|5004.3|5010.4|5005.4|5007.8|5002.8|0
1656563100000|2022-06-30 04:25:00|5009.4|5004.4|5008.6|5003.6|5010.1|5005.1|5008.5|5003.5|0
1656563400000|2022-06-30 04:30:00|5008.7|5003.7|5007.9|5002.9|5009.8|5004.8|5006.3|5001.3|0
1656563700000|2022-06-30 04:35:00|5007.8|5002.8|5006.1|5001.1|5008.4|5003.4|5005.1|5000.1|0
1656564000000|2022-06-30 04:40:00|5006.3|5001.3|5008|5003|5009.2|5004.2|5005.9|5000.9|0
1656564300000|2022-06-30 04:45:00|5008.1|5003.1|5007.4|5002.4|5008.9|5003.9|5007.2|5002.2|0
1656564600000|2022-06-30 04:50:00|5007.3|5002.3|5005.9|5000.9|5008|5003|5005.8|5000.8|0
1656564900000|2022-06-30 04:55:00|5006|5001|5003.7|4998.7|5008.3|5003.3|5003.3|4998.3|0
1656565200000|2022-06-30 05:00:00|5003.6|4998.6|5003.5|4998.5|5005.9|5000.9|4999.9|4994.9|0
1656565500000|2022-06-30 05:05:00|5003.7|4998.7|5003|4998|5004.3|4999.3|5000.6|4995.6|0
1656565800000|2022-06-30 05:10:00|5003.1|4998.1|5002.5|4997.5|5003.7|4998.7|5000.5|4995.5|0
1656566100000|2022-06-30 05:15:00|5002.9|4997.9|5003.5|4998.5|5006.4|5001.4|5002.9|4997.9|0
1656566400000|2022-06-30 05:20:00|5003.3|4998.3|4998.7|4993.7|5003.9|4998.9|4998|4993|0
1656566700000|2022-06-30 05:25:00|4998.5|4993.5|4990.5|4985.5|4998.9|4993.9|4982.1|4977.1|0
1656567000000|2022-06-30 05:30:00|4990.4|4985.4|4982.8|4977.8|4990.8|4985.8|4981.9|4976.9|0
1656567300000|2022-06-30 05:35:00|4982.7|4977.7|4980.1|4975.1|4983.1|4978.1|4977.8|4972.8|0
1656567600000|2022-06-30 05:40:00|4980.4|4975.4|4975.1|4970.1|4980.6|4975.6|4973.1|4968.1|0
1656567900000|2022-06-30 05:45:00|4975.2|4970.2|4977.1|4972.1|4979.1|4974.1|4974.8|4969.8|0
1656568200000|2022-06-30 05:50:00|4977.2|4972.2|4974.8|4969.8|4979|4974|4974.4|4969.4|0
1656568500000|2022-06-30 05:55:00|4975.2|4970.2|4980.7|4975.7|4982.9|4977.9|4974.4|4969.4|0
1656568800000|2022-06-30 06:00:00|4980.6|4975.6|4977.7|4972.7|4984.5|4979.5|4974.8|4969.8|0
1656569100000|2022-06-30 06:05:00|4977.9|4972.9|4970.3|4965.3|4978.4|4973.4|4970|4965|0
1656569400000|2022-06-30 06:10:00|4970.2|4965.2|4971.8|4966.8|4972.9|4967.9|4963.6|4958.6|0
1656569700000|2022-06-30 06:15:00|4972|4967|4971|4966|4973.8|4968.8|4969.3|4964.3|0
1656570000000|2022-06-30 06:20:00|4970.9|4965.9|4966.6|4961.6|4972.1|4967.1|4965.2|4960.2|0
1656570300000|2022-06-30 06:25:00|4966.8|4961.8|4956.6|4951.6|4967.2|4962.2|4955.6|4950.6|0
1656570600000|2022-06-30 06:30:00|4956.7|4951.7|4946.1|4941.1|4957|4952|4944.4|4939.4|0
1656570900000|2022-06-30 06:35:00|4946.2|4941.2|4941.6|4936.6|4946.7|4941.7|4936.8|4931.8|0
1656571200000|2022-06-30 06:40:00|4941.7|4936.7|4932.8|4927.8|4943.2|4938.2|4929.6|4924.6|0
1656571500000|2022-06-30 06:45:00|4932.9|4927.9|4939|4934|4939.8|4934.8|4931.6|4926.6|0
1656571800000|2022-06-30 06:50:00|4939.1|4934.1|4939.8|4934.8|4942.2|4937.2|4935.8|4930.8|0
1656572100000|2022-06-30 06:55:00|4940|4935|4941.6|4936.6|4943.8|4938.8|4938.6|4933.6|0
1656572400000|2022-06-30 07:00:00|4942.3|4937.3|4939.8|4934.8|4946.2|4941.2|4936.9|4931.9|0
1656572700000|2022-06-30 07:05:00|4939.7|4934.7|4940.7|4935.7|4944|4939|4934.4|4929.4|0
1656573000000|2022-06-30 07:10:00|4940.4|4935.4|4938.7|4933.7|4946.9|4941.9|4935.5|4930.5|0
1656573300000|2022-06-30 07:15:00|4938.2|4933.2|4932.5|4927.5|4938.2|4933.2|4928.1|4923.1|0
1656573600000|2022-06-30 07:20:00|4932.2|4927.2|4934|4929|4936.3|4931.3|4927.8|4922.8|0
1656573900000|2022-06-30 07:25:00|4933.8|4928.8|4935|4930|4941.7|4936.7|4932|4927|0
1656574200000|2022-06-30 07:30:00|4934.9|4929.9|4940.5|4935.5|4941.2|4936.2|4930.1|4925.1|0
1656574500000|2022-06-30 07:35:00|4941|4936|4941.3|4936.3|4944|4939|4938.7|4933.7|0
1656574800000|2022-06-30 07:40:00|4941.9|4936.9|4946.7|4941.7|4947.8|4942.8|4941.8|4936.8|0
1656575100000|2022-06-30 07:45:00|4946.8|4941.8|4952.8|4947.8|4952.8|4947.8|4941.8|4936.8|0
1656575400000|2022-06-30 07:50:00|4953.6|4948.6|4952.1|4947.1|4954.6|4949.6|4950.9|4945.9|0
1656575700000|2022-06-30 07:55:00|4952|4947|4952.5|4947.5|4954.6|4949.6|4948.8|4943.8|0
1656576000000|2022-06-30 08:00:00|4951.8|4946.8|4973.7|4970.7|4974.3|4971.3|4951.1|4946.1|0
1656576300000|2022-06-30 08:05:00|4973.4|4970.4|4963|4960|4976|4973|4961.8|4958.8|0
1656576600000|2022-06-30 08:10:00|4962.9|4959.9|4965.7|4962.7|4967|4964|4962.9|4959.9|0
1656576900000|2022-06-30 08:15:00|4966|4963|4960.3|4957.3|4966.3|4963.3|4960.1|4957.1|0
1656577200000|2022-06-30 08:20:00|4960.2|4957.2|4959.1|4956.1|4961.2|4958.2|4957.1|4954.1|0
1656577500000|2022-06-30 08:25:00|4959.3|4956.3|4956.3|4953.3|4959.6|4956.6|4955.2|4952.2|0
1656577800000|2022-06-30 08:30:00|4956.4|4953.4|4954.3|4951.3|4957.8|4954.8|4954.3|4951.3|0
1656578100000|2022-06-30 08:35:00|4954.9|4951.9|4960.1|4957.1|4963.7|4960.7|4952.3|4949.3|0
1656578400000|2022-06-30 08:40:00|4959.9|4956.9|4963.5|4960.5|4965.9|4962.9|4956.5|4953.5|0
1656578700000|2022-06-30 08:45:00|4963.4|4960.4|4959|4956|4964.2|4961.2|4958|4955|0
1656579000000|2022-06-30 08:50:00|4958.1|4955.1|4958.4|4955.4|4959.3|4956.3|4957.7|4954.7|0
1656579300000|2022-06-30 08:55:00|4957.6|4954.6|4957.8|4954.8|4960|4957|4956.7|4953.7|0
1656579600000|2022-06-30 09:00:00|4957.6|4954.6|4954.3|4951.3|4958.3|4955.3|4953.7|4950.7|0
1656579900000|2022-06-30 09:05:00|4954.2|4951.2|4951.5|4948.5|4955.9|4952.9|4951.1|4948.1|0
1656580200000|2022-06-30 09:10:00|4952.2|4949.2|4936.9|4933.9|4952.2|4949.2|4936.5|4933.5|0
1656580500000|2022-06-30 09:15:00|4936.8|4933.8|4929.6|4926.6|4937.1|4934.1|4929.2|4926.2|0
1656580800000|2022-06-30 09:20:00|4929.7|4926.7|4933.1|4930.1|4934.7|4931.7|4929.4|4926.4|0
1656581100000|2022-06-30 09:25:00|4933|4930|4932.5|4929.5|4934|4931|4931.6|4928.6|0
1656581400000|2022-06-30 09:30:00|4932.4|4929.4|4936.1|4933.1|4936.3|4933.3|4931.8|4928.8|0
1656581700000|2022-06-30 09:35:00|4936.3|4933.3|4934.3|4931.3|4936.4|4933.4|4933.4|4930.4|0
1656582000000|2022-06-30 09:40:00|4935|4932|4933.2|4930.2|4935|4932|4932.4|4929.4|0
1656582300000|2022-06-30 09:45:00|4934|4931|4935.5|4932.5|4935.9|4932.9|4933|4930|0
1656582600000|2022-06-30 09:50:00|4935.6|4932.6|4940.3|4937.3|4940.3|4937.3|4934.3|4931.3|0
1656582900000|2022-06-30 09:55:00|4940.2|4937.2|4948.8|4945.8|4948.8|4945.8|4939.9|4936.9|0
1656583200000|2022-06-30 10:00:00|4948.7|4945.7|4943.8|4940.8|4948.7|4945.7|4943.8|4940.8|0
1656583500000|2022-06-30 10:05:00|4944.3|4941.3|4943.1|4940.1|4944.8|4941.8|4941.9|4938.9|0
1656583800000|2022-06-30 10:10:00|4942.9|4939.9|4943.4|4940.4|4944.3|4941.3|4942.9|4939.9|0
1656584100000|2022-06-30 10:15:00|4943.3|4940.3|4943.7|4940.7|4944|4941|4942.9|4939.9|0
1656584400000|2022-06-30 10:20:00|4943.8|4940.8|4945.6|4942.6|4946.4|4943.4|4943.4|4940.4|0
1656584700000|2022-06-30 10:25:00|4947.1|4944.1|4939.6|4936.6|4947.6|4944.6|4939.6|4936.6|0
1656585000000|2022-06-30 10:30:00|4939.8|4936.8|4940.7|4937.7|4941.3|4938.3|4938.6|4935.6|0
1656585300000|2022-06-30 10:35:00|4940.2|4937.2|4938.7|4935.7|4940.7|4937.7|4937.6|4934.6|0
1656585600000|2022-06-30 10:40:00|4938.9|4935.9|4939.7|4936.7|4939.8|4936.8|4936.6|4933.6|0
1656585900000|2022-06-30 10:45:00|4939.3|4936.3|4941.3|4938.3|4943.3|4940.3|4938.9|4935.9|0
1656586200000|2022-06-30 10:50:00|4940.9|4937.9|4942.9|4939.9|4943|4940|4940.4|4937.4|0
1656586500000|2022-06-30 10:55:00|4942.2|4939.2|4946.1|4943.1|4946.7|4943.7|4942.2|4939.2|0
1656586800000|2022-06-30 11:00:00|4948.1|4945.1|4946.1|4943.1|4952.2|4949.2|4945.5|4942.5|0
1656587100000|2022-06-30 11:05:00|4946.2|4943.2|4949.1|4946.1|4949.8|4946.8|4945.4|4942.4|0
1656587400000|2022-06-30 11:10:00|4949.6|4946.6|4952|4949|4952|4949|4949.5|4946.5|0
1656587700000|2022-06-30 11:15:00|4951.8|4948.8|4949.3|4946.3|4955.1|4952.1|4949.1|4946.1|0
1656588000000|2022-06-30 11:20:00|4949.2|4946.2|4951.3|4948.3|4951.8|4948.8|4949.2|4946.2|0
1656588300000|2022-06-30 11:25:00|4951.1|4948.1|4954|4951|4954.1|4951.1|4951.1|4948.1|0
1656588600000|2022-06-30 11:30:00|4953.5|4950.5|4948.6|4945.6|4953.8|4950.8|4948|4945|0
1656588900000|2022-06-30 11:35:00|4948.4|4945.4|4941.8|4938.8|4948.6|4945.6|4941.8|4938.8|0
1656589200000|2022-06-30 11:40:00|4941.7|4938.7|4942.9|4939.9|4943.1|4940.1|4939.7|4936.7|0
1656589500000|2022-06-30 11:45:00|4943|4940|4939.9|4936.9|4943|4940|4938.7|4935.7|0
1656589800000|2022-06-30 11:50:00|4940|4937|4944.9|4941.9|4945|4942|4939.4|4936.4|0
1656590100000|2022-06-30 11:55:00|4945|4942|4945.1|4942.1|4947|4944|4944.6|4941.6|0
1656590400000|2022-06-30 12:00:00|4945.4|4942.4|4943.9|4940.9|4946.4|4943.4|4943.4|4940.4|0
1656590700000|2022-06-30 12:05:00|4944.1|4941.1|4944.5|4941.5|4946.4|4943.4|4944|4941|0
1656591000000|2022-06-30 12:10:00|4944.4|4941.4|4946.4|4943.4|4946.4|4943.4|4944.1|4941.1|0
1656591300000|2022-06-30 12:15:00|4946.3|4943.3|4943|4940|4946.4|4943.4|4942.1|4939.1|0
1656591600000|2022-06-30 12:20:00|4942.9|4939.9|4954.4|4951.4|4954.7|4951.7|4941.9|4938.9|0
1656591900000|2022-06-30 12:25:00|4954.5|4951.5|4953.1|4950.1|4956.8|4953.8|4951.1|4948.1|0
1656592200000|2022-06-30 12:30:00|4953|4950|4975.8|4972.8|4979.5|4976.5|4953|4950|0
1656592500000|2022-06-30 12:35:00|4976.4|4973.4|4969.5|4966.5|4981.9|4978.9|4969.5|4966.5|0
1656592800000|2022-06-30 12:40:00|4969.7|4966.7|4972.5|4969.5|4974.7|4971.7|4964.2|4961.2|0
1656593100000|2022-06-30 12:45:00|4972.6|4969.6|4973.6|4970.6|4978.4|4975.4|4972.3|4969.3|0
1656593400000|2022-06-30 12:50:00|4973.7|4970.7|4962.9|4959.9|4973.7|4970.7|4959.2|4956.2|0
1656593700000|2022-06-30 12:55:00|4963|4960|4957.8|4954.8|4964.4|4961.4|4955.9|4952.9|0
1656594000000|2022-06-30 13:00:00|4957.6|4954.6|4960|4957|4961.9|4958.9|4954.9|4951.9|0
1656594300000|2022-06-30 13:05:00|4959.6|4956.6|4965.9|4962.9|4966.6|4963.6|4959.3|4956.3|0
1656594600000|2022-06-30 13:10:00|4965.8|4962.8|4964.1|4961.1|4966.3|4963.3|4963.5|4960.5|0
1656594900000|2022-06-30 13:15:00|4964|4961|4968.4|4965.4|4971|4968|4962.1|4959.1|0
1656595200000|2022-06-30 13:20:00|4968.5|4965.5|4965.3|4962.3|4970.4|4967.4|4964.9|4961.9|0
1656595500000|2022-06-30 13:25:00|4960.7|4957.7|4971.3|4968.3|4971.3|4968.3|4956.3|4953.3|0
1656595800000|2022-06-30 13:30:00|4971.4|4968.4|4949.3|4947.5|4975.3|4973.5|4934.5|4932.7|0
1656596100000|2022-06-30 13:35:00|4946|4944.2|4918|4916.2|4959|4957.2|4914.6|4912.8|0
1656596400000|2022-06-30 13:40:00|4917.1|4915.3|4906.4|4904.6|4928.7|4926.9|4903.7|4901.9|0
1656596700000|2022-06-30 13:45:00|4905.5|4903.7|4907.1|4905.3|4922.2|4920.4|4897.2|4895.4|0
1656597000000|2022-06-30 13:50:00|4905.5|4903.7|4875.9|4874.1|4912.4|4910.6|4869.8|4868|0
1656597300000|2022-06-30 13:55:00|4876.1|4874.3|4870.3|4868.5|4878.4|4876.6|4866|4864.2|0
1656597600000|2022-06-30 14:00:00|4869.6|4867.8|4848.3|4846.5|4872.7|4870.9|4848.2|4846.4|0
1656597900000|2022-06-30 14:05:00|4848.7|4846.9|4844.4|4842.6|4852.7|4850.9|4842.9|4841.1|0
1656598200000|2022-06-30 14:10:00|4844.1|4842.3|4870.3|4868.5|4870.4|4868.6|4842.2|4840.4|0
1656598500000|2022-06-30 14:15:00|4869.9|4868.1|4866.6|4864.8|4871|4869.2|4853.9|4852.1|0
1656598800000|2022-06-30 14:20:00|4866.9|4865.1|4857.4|4855.6|4867|4865.2|4852.5|4850.7|0
1656599100000|2022-06-30 14:25:00|4857.3|4855.5|4857.2|4855.4|4865.7|4863.9|4852.9|4851.1|0
1656599400000|2022-06-30 14:30:00|4856.5|4854.7|4886.6|4884.8|4887.2|4885.4|4853.1|4851.3|0
1656599700000|2022-06-30 14:35:00|4887|4885.2|4866.7|4864.9|4887.3|4885.5|4866.7|4864.9|0
1656600000000|2022-06-30 14:40:00|4866.6|4864.8|4858.8|4857|4871.9|4870.1|4858.8|4857|0
1656600300000|2022-06-30 14:45:00|4858.9|4857.1|4870.7|4868.9|4873.1|4871.3|4858.7|4856.9|0
1656600600000|2022-06-30 14:50:00|4869.8|4868|4888.6|4886.8|4889.6|4887.8|4867.1|4865.3|0
1656600900000|2022-06-30 14:55:00|4888.2|4886.4|4903.3|4901.5|4905.6|4903.8|4885.8|4884|0
1656601200000|2022-06-30 15:00:00|4901.9|4900.1|4889.4|4887.6|4902.7|4900.9|4887.2|4885.4|0
1656601500000|2022-06-30 15:05:00|4889.9|4888.1|4914|4912.2|4914.4|4912.6|4889.6|4887.8|0
1656601800000|2022-06-30 15:10:00|4914.1|4912.3|4919|4917.2|4924.7|4922.9|4913.3|4911.5|0
1656602100000|2022-06-30 15:15:00|4918.1|4916.3|4933.7|4931.9|4936.6|4934.8|4917.9|4916.1|0
1656602400000|2022-06-30 15:20:00|4932.2|4930.4|4949|4947.2|4954.9|4953.1|4932|4930.2|0
1656602700000|2022-06-30 15:25:00|4949.4|4947.6|4957.2|4955.4|4970.8|4969|4945.4|4943.6|0
1656603000000|2022-06-30 15:30:00|4958|4956.2|4945.8|4944|4961.2|4959.4|4944.8|4943|0
1656603300000|2022-06-30 15:35:00|4946.8|4945|4954.9|4953.1|4954.9|4953.1|4938.4|4936.6|0
1656603600000|2022-06-30 15:40:00|4954.7|4952.9|4955.3|4953.5|4958.4|4956.6|4946.2|4944.4|0
1656603900000|2022-06-30 15:45:00|4956.2|4954.4|4970.5|4968.7|4977.9|4976.1|4952.7|4950.9|0
1656604200000|2022-06-30 15:50:00|4968.5|4966.7|4973|4971.2|4973.7|4971.9|4961.7|4959.9|0
1656604500000|2022-06-30 15:55:00|4972.6|4970.8|4982|4980.2|4984.4|4982.6|4964.2|4962.4|0
1656604800000|2022-06-30 16:00:00|4981.1|4979.3|4966|4964.2|4981.1|4979.3|4964|4962.2|0
1656605100000|2022-06-30 16:05:00|4965.9|4964.1|4947|4945.2|4967|4965.2|4945.5|4943.7|0
1656605400000|2022-06-30 16:10:00|4946.2|4944.4|4955.9|4954.1|4956.6|4954.8|4942.6|4940.8|0
1656605700000|2022-06-30 16:15:00|4956.3|4954.5|4962.1|4960.3|4964.8|4963|4948.6|4946.8|0
1656606000000|2022-06-30 16:20:00|4962|4960.2|4982.8|4981|4983.8|4982|4959.1|4957.3|0
1656606300000|2022-06-30 16:25:00|4983.9|4982.1|4992|4990.2|4996|4994.2|4981.3|4979.5|0
1656606600000|2022-06-30 16:30:00|4993.2|4991.4|4995.6|4993.8|5008.6|5006.8|4992.5|4990.7|0
1656606900000|2022-06-30 16:35:00|4994.7|4992.9|4981.1|4979.3|4995.2|4993.4|4977.2|4975.4|0
1656607200000|2022-06-30 16:40:00|4981.5|4979.7|4990.1|4988.3|4992.2|4990.4|4979.1|4977.3|0
1656607500000|2022-06-30 16:45:00|4991.3|4989.5|4979.9|4978.1|4995.7|4993.9|4979.8|4978|0
1656607800000|2022-06-30 16:50:00|4980.4|4978.6|4982.9|4981.1|4984.2|4982.4|4974.1|4972.3|0
1656608100000|2022-06-30 16:55:00|4983.2|4981.4|4981.2|4979.4|4986.1|4984.3|4976.3|4974.5|0
1656608400000|2022-06-30 17:00:00|4981.6|4979.8|4985.6|4983.8|4992.2|4990.4|4979.6|4977.8|0
1656608700000|2022-06-30 17:05:00|4985.5|4983.7|4969.3|4967.5|4986|4984.2|4968.3|4966.5|0
1656609000000|2022-06-30 17:10:00|4969.5|4967.7|4950.1|4948.3|4970.7|4968.9|4949|4947.2|0
1656609300000|2022-06-30 17:15:00|4950.3|4948.5|4954.5|4952.7|4956.4|4954.6|4949|4947.2|0
1656609600000|2022-06-30 17:20:00|4954.6|4952.8|4966.6|4964.8|4968.1|4966.3|4952.2|4950.4|0
1656609900000|2022-06-30 17:25:00|4965.3|4963.5|4967|4965.2|4968.7|4966.9|4963.7|4961.9|0
1656610200000|2022-06-30 17:30:00|4967.7|4965.9|4969|4967.2|4974.4|4972.6|4965.4|4963.6|0
1656610500000|2022-06-30 17:35:00|4969.1|4967.3|4972.7|4970.9|4974.7|4972.9|4968.1|4966.3|0
1656610800000|2022-06-30 17:40:00|4972.9|4971.1|4961.7|4959.9|4982.4|4980.6|4961.7|4959.9|0
1656611100000|2022-06-30 17:45:00|4961.4|4959.6|4980.1|4978.3|4980.1|4978.3|4961.4|4959.6|0
1656611400000|2022-06-30 17:50:00|4980|4978.2|4986.4|4984.6|4991|4989.2|4978.6|4976.8|0
1656611700000|2022-06-30 17:55:00|4986.3|4984.5|4980.6|4978.8|4986.3|4984.5|4976|4974.2|0
1656612000000|2022-06-30 18:00:00|4980.5|4978.7|4982.2|4980.4|4983.2|4981.4|4974|4972.2|0
1656612300000|2022-06-30 18:05:00|4981.5|4979.7|4970.8|4969|4982.3|4980.5|4968.6|4966.8|0
1656612600000|2022-06-30 18:10:00|4971.2|4969.4|4968.9|4967.1|4981.1|4979.3|4967.7|4965.9|0
1656612900000|2022-06-30 18:15:00|4968.2|4966.4|4975|4973.2|4976.8|4975|4964|4962.2|0
1656613200000|2022-06-30 18:20:00|4975.6|4973.8|4957.1|4955.3|4976.2|4974.4|4957|4955.2|0
1656613500000|2022-06-30 18:25:00|4957.6|4955.8|4965.6|4963.8|4967.6|4965.8|4950.2|4948.4|0
1656613800000|2022-06-30 18:30:00|4965.5|4963.7|4964.1|4962.3|4970.3|4968.5|4958.4|4956.6|0
1656614100000|2022-06-30 18:35:00|4964|4962.2|4965.9|4964.1|4967.9|4966.1|4958.8|4957|0
1656614400000|2022-06-30 18:40:00|4965.8|4964|4943.9|4942.1|4966|4964.2|4943.7|4941.9|0
1656614700000|2022-06-30 18:45:00|4943.8|4942|4952.8|4951|4956.1|4954.3|4940.3|4938.5|0
1656615000000|2022-06-30 18:50:00|4952.6|4950.8|4944.7|4942.9|4953.4|4951.6|4938|4936.2|0
1656615300000|2022-06-30 18:55:00|4944.2|4942.4|4943|4941.2|4946.9|4945.1|4939.4|4937.6|0
1656615600000|2022-06-30 19:00:00|4941.3|4939.5|4940.3|4938.5|4947.4|4945.6|4938.9|4937.1|0
1656615900000|2022-06-30 19:05:00|4940.4|4938.6|4916.1|4914.3|4940.7|4938.9|4916|4914.2|0
1656616200000|2022-06-30 19:10:00|4915.8|4914|4919.8|4918|4922.4|4920.6|4913.6|4911.8|0
1656616500000|2022-06-30 19:15:00|4919.7|4917.9|4909.9|4908.1|4919.7|4917.9|4907|4905.2|0
1656616800000|2022-06-30 19:20:00|4910.3|4908.5|4921.2|4919.4|4923.2|4921.4|4910.2|4908.4|0
1656617100000|2022-06-30 19:25:00|4921.1|4919.3|4943.2|4941.4|4944.2|4942.4|4920.6|4918.8|0
1656617400000|2022-06-30 19:30:00|4943|4941.2|4953.8|4952|4955.9|4954.1|4938.3|4936.5|0
1656617700000|2022-06-30 19:35:00|4953|4951.2|4947.5|4945.7|4962.8|4961|4946|4944.2|0
1656618000000|2022-06-30 19:40:00|4947|4945.2|4936.2|4934.4|4955.3|4953.5|4931.4|4929.6|0
1656618300000|2022-06-30 19:45:00|4935.5|4933.7|4935.4|4933.6|4953.8|4952|4931|4929.2|0
1656618600000|2022-06-30 19:50:00|4933.5|4931.7|4917.2|4915.4|4938.7|4936.9|4914.1|4912.3|0
1656618900000|2022-06-30 19:55:00|4917.7|4915.9|4939|4937.2|4939|4937.2|4916.8|4915|0
1656619200000|2022-06-30 20:00:00|4939.6|4936.6|4929.5|4926.5|4942|4939|4928.1|4925.1|0
1656619500000|2022-06-30 20:05:00|4929.7|4926.7|4928.3|4925.3|4929.7|4926.7|4926.3|4923.3|0
1656619800000|2022-06-30 20:10:00|4928.4|4925.4|4931.4|4928.4|4933|4930|4928.2|4925.2|0
1656620100000|2022-06-30 20:15:00|4930.7|4927.7|4930.7|4927.7|4930.9|4927.9|4928.5|4925.5|0
1656620400000|2022-06-30 20:20:00|4930.8|4927.8|4931.4|4928.4|4932.3|4929.3|4930.7|4927.7|0
1656620700000|2022-06-30 20:25:00|4931.5|4928.5|4935.9|4932.9|4937.1|4934.1|4931.5|4928.5|0
1656621000000|2022-06-30 20:30:00|4936|4933|4936|4933|4936.3|4933.3|4935.1|4932.1|0
1656621300000|2022-06-30 20:35:00|4935.9|4932.9|4937.8|4934.8|4938.2|4935.2|4935.1|4932.1|0
1656621600000|2022-06-30 20:40:00|4937.5|4934.5|4940.1|4937.1|4940.2|4937.2|4937.5|4934.5|0
1656621900000|2022-06-30 20:45:00|4940.2|4937.2|4940.1|4937.1|4940.7|4937.7|4939.7|4936.7|0
1656622200000|2022-06-30 20:50:00|4940|4937|4938.5|4935.5|4940.1|4937.1|4938.2|4935.2|0
1656622500000|2022-06-30 20:55:00|4938.6|4935.6|4936.5|4933.5|4939.3|4936.3|4936.5|4933.5|0
1656622800000|2022-06-30 21:00:00|4936.6|4933.6|4936.8|4933.8|4936.9|4933.9|4935.9|4932.9|0
1656623100000|2022-06-30 21:05:00|4936.9|4933.9|4936.3|4933.3|4937.1|4934.1|4936.1|4933.1|0
1656623400000|2022-06-30 21:10:00|4936.4|4933.4|4937.5|4934.5|4938.8|4935.8|4936.4|4933.4|0
1656623700000|2022-06-30 21:15:00|4937.6|4934.6|4938.3|4935.3|4938.6|4935.6|4937|4934|0
1656624000000|2022-06-30 21:20:00|4938.5|4935.5|4935.8|4932.8|4938.8|4935.8|4935.8|4932.8|0
1656624300000|2022-06-30 21:25:00|4935.9|4932.9|4935.3|4932.3|4936.2|4933.2|4935|4932|0
1656624600000|2022-06-30 21:30:00|4935.2|4932.2|4936.4|4933.4|4937.1|4934.1|4935.2|4932.2|0
1656624900000|2022-06-30 21:35:00|4936.7|4933.7|4939.7|4936.7|4941.1|4938.1|4936.7|4933.7|0
1656625200000|2022-06-30 21:40:00|4939.3|4936.3|4939.1|4936.1|4939.6|4936.6|4938.4|4935.4|0
1656625500000|2022-06-30 21:45:00|4939.2|4936.2|4939.3|4936.3|4939.9|4936.9|4939.1|4936.1|0
1656625800000|2022-06-30 21:50:00|4939.4|4936.4|4939|4936|4940|4937|4938.9|4935.9|0
1656626100000|2022-06-30 21:55:00|4939.1|4936.1|4937.8|4934.8|4939.3|4936.3|4937.7|4934.7|0
1656626400000|2022-06-30 22:00:00|4937.6|4934.6|4934.2|4931.2|4937.7|4934.7|4934.2|4931.2|0
1656626700000|2022-06-30 22:05:00|4934.1|4931.1|4932.3|4929.3|4934.9|4931.9|4931.9|4928.9|0
1656627000000|2022-06-30 22:10:00|4932.2|4929.2|4932.2|4929.2|4932.9|4929.9|4930.7|4927.7|0
1656627300000|2022-06-30 22:15:00|4932.4|4929.4|4934.2|4931.2|4934.9|4931.9|4931.3|4928.3|0
1656627600000|2022-06-30 22:20:00|4934.1|4931.1|4934.5|4931.5|4934.8|4931.8|4934.1|4931.1|0
1656627900000|2022-06-30 22:25:00|4934.6|4931.6|4932.8|4929.8|4935|4932|4932.2|4929.2|0
1656628200000|2022-06-30 22:30:00|4932.7|4929.7|4933.4|4930.4|4934.4|4931.4|4931.6|4928.6|0
1656628500000|2022-06-30 22:35:00|4933.5|4930.5|4932|4929|4933.5|4930.5|4931.9|4928.9|0
1656628800000|2022-06-30 22:40:00|4932.1|4929.1|4933.7|4930.7|4935.2|4932.2|4931.1|4928.1|0
1656629100000|2022-06-30 22:45:00|4933.8|4930.8|4934.6|4931.6|4935.7|4932.7|4933.5|4930.5|0
1656629400000|2022-06-30 22:50:00|4934.7|4931.7|4933.5|4930.5|4934.8|4931.8|4933.1|4930.1|0
1656629700000|2022-06-30 22:55:00|4934.6|4931.6|4932.4|4929.4|4934.6|4931.6|4932.2|4929.2|0
1656630000000|2022-06-30 23:00:00|4932.5|4929.5|4931.5|4928.5|4933.1|4930.1|4931|4928|0
1656630300000|2022-06-30 23:05:00|4931.4|4928.4|4931.5|4928.5|4932.3|4929.3|4930.8|4927.8|0
1656630600000|2022-06-30 23:10:00|4931.6|4928.6|4931.7|4928.7|4932|4929|4931.1|4928.1|0
1656630900000|2022-06-30 23:15:00|4931.8|4928.8|4931.6|4928.6|4932.2|4929.2|4931.6|4928.6|0
1656631200000|2022-06-30 23:20:00|4931.4|4928.4|4932.7|4929.7|4932.7|4929.7|4929.9|4926.9|0
1656631500000|2022-06-30 23:25:00|4932.8|4929.8|4937.7|4934.7|4937.7|4934.7|4932.7|4929.7|0
1656631800000|2022-06-30 23:30:00|4937.9|4934.9|4937|4934|4938.9|4935.9|4936.5|4933.5|0
1656632100000|2022-06-30 23:35:00|4936.9|4933.9|4936.7|4933.7|4937.3|4934.3|4936.3|4933.3|0
1656632400000|2022-06-30 23:40:00|4936.6|4933.6|4938.2|4935.2|4938.7|4935.7|4936.5|4933.5|0
1656632700000|2022-06-30 23:45:00|4938.3|4935.3|4939.5|4936.5|4940.2|4937.2|4937.7|4934.7|0
1656633000000|2022-06-30 23:50:00|4939.6|4936.6|4946.2|4943.2|4947|4944|4939.6|4936.6|0
1656633300000|2022-06-30 23:55:00|4946.3|4943.3|4949|4944|4949|4945.6|4945.8|4942.8|0
1656633600000|2022-07-01 00:00:00|4949.3|4944.3|4952.3|4947.3|4952.8|4947.8|4947|4942|0
1656633900000|2022-07-01 00:05:00|4952.5|4947.5|4947.8|4942.8|4952.7|4947.7|4946.7|4941.7|0
1656634200000|2022-07-01 00:10:00|4947.7|4942.7|4948.4|4943.4|4949.3|4944.3|4947|4942|0
1656634500000|2022-07-01 00:15:00|4948.5|4943.5|4953|4948|4953.2|4948.2|4947.5|4942.5|0
1656634800000|2022-07-01 00:20:00|4953.1|4948.1|4946.7|4941.7|4954.3|4949.3|4946.1|4941.1|0
1656635100000|2022-07-01 00:25:00|4946.8|4941.8|4946|4941|4947.2|4942.2|4941.6|4936.6|0
1656635400000|2022-07-01 00:30:00|4945.9|4940.9|4946.2|4941.2|4946.7|4941.7|4941.7|4936.7|0
1656635700000|2022-07-01 00:35:00|4946.1|4941.1|4940.7|4935.7|4947.9|4942.9|4940.2|4935.2|0
1656636000000|2022-07-01 00:40:00|4940.9|4935.9|4943.4|4938.4|4945.2|4940.2|4940.6|4935.6|0
1656636300000|2022-07-01 00:45:00|4943.3|4938.3|4950.8|4945.8|4952.3|4947.3|4942.8|4937.8|0
1656636600000|2022-07-01 00:50:00|4950.7|4945.7|4948.3|4943.3|4952.2|4947.2|4947.1|4942.1|0
1656636900000|2022-07-01 00:55:00|4948.6|4943.6|4942.1|4937.1|4948.9|4943.9|4941.4|4936.4|0
1656637200000|2022-07-01 01:00:00|4942.2|4937.2|4941.5|4936.5|4945.8|4940.8|4940.4|4935.4|0
1656637500000|2022-07-01 01:05:00|4941.4|4936.4|4939.6|4934.6|4943.8|4938.8|4937.6|4932.6|0
1656637800000|2022-07-01 01:10:00|4939.5|4934.5|4938.3|4933.3|4939.9|4934.9|4934.2|4929.2|0
1656638100000|2022-07-01 01:15:00|4938.7|4933.7|4938.3|4933.3|4940.2|4935.2|4935.5|4930.5|0
1656638400000|2022-07-01 01:20:00|4938.2|4933.2|4936.2|4931.2|4939.6|4934.6|4935.9|4930.9|0
1656638700000|2022-07-01 01:25:00|4936.3|4931.3|4932.7|4927.7|4939.4|4934.4|4932.3|4927.3|0
1656639000000|2022-07-01 01:30:00|4932.4|4927.4|4926.8|4921.8|4932.4|4927.4|4925.6|4920.6|0
1656639300000|2022-07-01 01:35:00|4926.7|4921.7|4928.6|4923.6|4929.2|4924.2|4922.3|4917.3|0
1656639600000|2022-07-01 01:40:00|4928.5|4923.5|4928|4923|4931.8|4926.8|4927.7|4922.7|0
1656639900000|2022-07-01 01:45:00|4928.1|4923.1|4928.7|4923.7|4931.3|4926.3|4927.5|4922.5|0
1656640200000|2022-07-01 01:50:00|4928.4|4923.4|4931|4926|4933.9|4928.9|4928.4|4923.4|0
1656640500000|2022-07-01 01:55:00|4931.1|4926.1|4931|4926|4931.7|4926.7|4929.1|4924.1|0
1656640800000|2022-07-01 02:00:00|4930.8|4925.8|4936.2|4931.2|4937.1|4932.1|4928.1|4923.1|0
1656641100000|2022-07-01 02:05:00|4936.1|4931.1|4935.9|4930.9|4937.7|4932.7|4935.6|4930.6|0
1656641400000|2022-07-01 02:10:00|4936|4931|4939.3|4934.3|4941.1|4936.1|4936|4931|0
1656641700000|2022-07-01 02:15:00|4939.2|4934.2|4935.4|4930.4|4939.3|4934.3|4933.4|4928.4|0
1656642000000|2022-07-01 02:20:00|4935.3|4930.3|4929.1|4924.1|4935.4|4930.4|4928.7|4923.7|0
1656642300000|2022-07-01 02:25:00|4929.2|4924.2|4927.8|4922.8|4929.2|4924.2|4925.5|4920.5|0
1656642600000|2022-07-01 02:30:00|4927.9|4922.9|4917|4912|4929.3|4924.3|4914.2|4909.2|0
1656642900000|2022-07-01 02:35:00|4916.9|4911.9|4914.7|4909.7|4919|4914|4914.5|4909.5|0
1656643200000|2022-07-01 02:40:00|4914.6|4909.6|4914|4909|4918.6|4913.6|4910.7|4905.7|0
1656643500000|2022-07-01 02:45:00|4913.7|4908.7|4912.6|4907.6|4917.3|4912.3|4911.7|4906.7|0
1656643800000|2022-07-01 02:50:00|4912.5|4907.5|4908.4|4903.4|4913.1|4908.1|4906.2|4901.2|0
1656644100000|2022-07-01 02:55:00|4908|4903|4910.7|4905.7|4910.9|4905.9|4905.2|4900.2|0
1656644400000|2022-07-01 03:00:00|4910.8|4905.8|4910.4|4905.4|4911.6|4906.6|4908.2|4903.2|0
1656644700000|2022-07-01 03:05:00|4910.5|4905.5|4902.6|4897.6|4910.6|4905.6|4901.7|4896.7|0
1656645000000|2022-07-01 03:10:00|4902.5|4897.5|4893.8|4888.8|4904.1|4899.1|4893.7|4888.7|0
1656645300000|2022-07-01 03:15:00|4893.6|4888.6|4888.4|4883.4|4897|4892|4888.4|4883.4|0
1656645600000|2022-07-01 03:20:00|4889.1|4884.1|4896.6|4891.6|4897.2|4892.2|4888.9|4883.9|0
1656645900000|2022-07-01 03:25:00|4896.7|4891.7|4900.1|4895.1|4900.6|4895.6|4896|4891|0
1656646200000|2022-07-01 03:30:00|4899.8|4894.8|4900.8|4895.8|4901.8|4896.8|4896.7|4891.7|0
1656646500000|2022-07-01 03:35:00|4900.9|4895.9|4898.8|4893.8|4902.6|4897.6|4898.1|4893.1|0
1656646800000|2022-07-01 03:40:00|4899|4894|4889.9|4884.9|4899.1|4894.1|4886.8|4881.8|0
1656647100000|2022-07-01 03:45:00|4890.1|4885.1|4892.5|4887.5|4893.9|4888.9|4886.8|4881.8|0
1656647400000|2022-07-01 03:50:00|4892.6|4887.6|4898.2|4893.2|4898.7|4893.7|4891.3|4886.3|0
1656647700000|2022-07-01 03:55:00|4898.1|4893.1|4896.3|4891.3|4898.6|4893.6|4894.2|4889.2|0
1656648000000|2022-07-01 04:00:00|4896.5|4891.5|4901.6|4896.6|4902.2|4897.2|4895.5|4890.5|0
1656648300000|2022-07-01 04:05:00|4901.7|4896.7|4899.8|4894.8|4902.2|4897.2|4899.5|4894.5|0
1656648600000|2022-07-01 04:10:00|4900.2|4895.2|4890.5|4885.5|4901.2|4896.2|4888.9|4883.9|0
1656648900000|2022-07-01 04:15:00|4890.4|4885.4|4884.1|4879.1|4892.7|4887.7|4884.1|4879.1|0
1656649200000|2022-07-01 04:20:00|4884.2|4879.2|4887.9|4882.9|4890.1|4885.1|4880|4875|0
1656649500000|2022-07-01 04:25:00|4887.8|4882.8|4886.1|4881.1|4889.9|4884.9|4884.4|4879.4|0
1656649800000|2022-07-01 04:30:00|4886.3|4881.3|4892.9|4887.9|4894.3|4889.3|4885.6|4880.6|0
1656650100000|2022-07-01 04:35:00|4893|4888|4891.9|4886.9|4894.8|4889.8|4889.3|4884.3|0
1656650400000|2022-07-01 04:40:00|4892|4887|4895.8|4890.8|4898.3|4893.3|4891.9|4886.9|0
1656650700000|2022-07-01 04:45:00|4895.9|4890.9|4894.9|4889.9|4897.3|4892.3|4892.5|4887.5|0
1656651000000|2022-07-01 04:50:00|4894.8|4889.8|4895|4890|4897.8|4892.8|4894.5|4889.5|0
1656651300000|2022-07-01 04:55:00|4894.8|4889.8|4889.3|4884.3|4896.9|4891.9|4889.3|4884.3|0
1656651600000|2022-07-01 05:00:00|4889.4|4884.4|4889.5|4884.5|4893.3|4888.3|4886.5|4881.5|0
1656651900000|2022-07-01 05:05:00|4889.1|4884.1|4893.7|4888.7|4894.8|4889.8|4887.8|4882.8|0
1656652200000|2022-07-01 05:10:00|4893.6|4888.6|4890.4|4885.4|4895.5|4890.5|4890.2|4885.2|0
1656652500000|2022-07-01 05:15:00|4890.3|4885.3|4884.4|4879.4|4891.1|4886.1|4881.1|4876.1|0
1656652800000|2022-07-01 05:20:00|4884.3|4879.3|4884.7|4879.7|4886.2|4881.2|4882.5|4877.5|0
1656653100000|2022-07-01 05:25:00|4884.8|4879.8|4891.7|4886.7|4893.7|4888.7|4884|4879|0
1656653400000|2022-07-01 05:30:00|4891.6|4886.6|4888.2|4883.2|4893.1|4888.1|4884.7|4879.7|0
1656653700000|2022-07-01 05:35:00|4888.7|4883.7|4888.5|4883.5|4891.8|4886.8|4886|4881|0
1656654000000|2022-07-01 05:40:00|4888.4|4883.4|4895.3|4890.3|4896.4|4891.4|4888.4|4883.4|0
1656654300000|2022-07-01 05:45:00|4895.4|4890.4|4894.2|4889.2|4902|4897|4894.2|4889.2|0
1656654600000|2022-07-01 05:50:00|4894.3|4889.3|4895.2|4890.2|4897.8|4892.8|4893.7|4888.7|0
1656654900000|2022-07-01 05:55:00|4895.5|4890.5|4894.1|4889.1|4900.6|4895.6|4894.1|4889.1|0
1656655200000|2022-07-01 06:00:00|4894.2|4889.2|4896.3|4891.3|4899.3|4894.3|4888.5|4883.5|0
1656655500000|2022-07-01 06:05:00|4896.5|4891.5|4890.6|4885.6|4897.7|4892.7|4888.4|4883.4|0
1656655800000|2022-07-01 06:10:00|4890.5|4885.5|4897.4|4892.4|4898.1|4893.1|4889.1|4884.1|0
1656656100000|2022-07-01 06:15:00|4897.3|4892.3|4890.7|4885.7|4897.7|4892.7|4890.4|4885.4|0
1656656400000|2022-07-01 06:20:00|4890.8|4885.8|4896.5|4891.5|4899.7|4894.7|4890.6|4885.6|0
1656656700000|2022-07-01 06:25:00|4897.2|4892.2|4909.8|4904.8|4910.1|4905.1|4895.5|4890.5|0
1656657000000|2022-07-01 06:30:00|4910.2|4905.2|4906.4|4901.4|4910.4|4905.4|4905.5|4900.5|0
1656657300000|2022-07-01 06:35:00|4906.2|4901.2|4905.9|4900.9|4908.7|4903.7|4905.6|4900.6|0
1656657600000|2022-07-01 06:40:00|4905.8|4900.8|4896.8|4891.8|4906.4|4901.4|4896.5|4891.5|0
1656657900000|2022-07-01 06:45:00|4896.7|4891.7|4891.8|4886.8|4898.8|4893.8|4889.7|4884.7|0
1656658200000|2022-07-01 06:50:00|4891.9|4886.9|4888.9|4883.9|4893.1|4888.1|4887.8|4882.8|0
1656658500000|2022-07-01 06:55:00|4889|4884|4891|4886|4894.7|4889.7|4888|4883|0
1656658800000|2022-07-01 07:00:00|4891.2|4886.2|4877|4872|4891.5|4886.5|4872.2|4867.2|0
1656659100000|2022-07-01 07:05:00|4877.2|4872.2|4889.6|4884.6|4891.1|4886.1|4877.1|4872.1|0
1656659400000|2022-07-01 07:10:00|4889.4|4884.4|4885.5|4880.5|4892.7|4887.7|4883.7|4878.7|0
1656659700000|2022-07-01 07:15:00|4885.3|4880.3|4888.5|4883.5|4889.1|4884.1|4880.7|4875.7|0
1656660000000|2022-07-01 07:20:00|4888.4|4883.4|4895.4|4890.4|4896.7|4891.7|4885.8|4880.8|0
1656660300000|2022-07-01 07:25:00|4895.5|4890.5|4895.4|4890.4|4900.4|4895.4|4892.6|4887.6|0
1656660600000|2022-07-01 07:30:00|4895.5|4890.5|4908.1|4903.1|4909.8|4904.8|4895.5|4890.5|0
1656660900000|2022-07-01 07:35:00|4908.3|4903.3|4904.6|4899.6|4908.4|4903.4|4903.2|4898.2|0
1656661200000|2022-07-01 07:40:00|4904.9|4899.9|4899.1|4894.1|4905.5|4900.5|4898|4893|0
1656661500000|2022-07-01 07:45:00|4899|4894|4898.1|4893.1|4901.4|4896.4|4897.1|4892.1|0
1656661800000|2022-07-01 07:50:00|4898.3|4893.3|4903|4898|4904.7|4899.7|4898.2|4893.2|0
1656662100000|2022-07-01 07:55:00|4902.9|4897.9|4894.7|4889.7|4902.9|4897.9|4892.6|4887.6|0
1656662400000|2022-07-01 08:00:00|4894.6|4889.6|4896.5|4893.5|4905.3|4902.3|4890.7|4887.7|0
1656662700000|2022-07-01 08:05:00|4897.7|4894.7|4892.8|4889.8|4903.2|4900.2|4889.4|4886.4|0
1656663000000|2022-07-01 08:10:00|4892.6|4889.6|4901.3|4898.3|4903.8|4900.8|4892.2|4889.2|0
1656663300000|2022-07-01 08:15:00|4901.4|4898.4|4904.1|4901.1|4905.9|4902.9|4901.3|4898.3|0
1656663600000|2022-07-01 08:20:00|4906.1|4903.1|4915.2|4912.2|4916.6|4913.6|4902.6|4899.6|0
1656663900000|2022-07-01 08:25:00|4915|4912|4912.6|4909.6|4915.9|4912.9|4908.7|4905.7|0
1656664200000|2022-07-01 08:30:00|4912.7|4909.7|4910.3|4907.3|4915.8|4912.8|4908|4905|0
1656664500000|2022-07-01 08:35:00|4910.1|4907.1|4917.4|4914.4|4917.7|4914.7|4907.6|4904.6|0
1656664800000|2022-07-01 08:40:00|4917.3|4914.3|4919.8|4916.8|4931.8|4928.8|4913.1|4910.1|0
1656665100000|2022-07-01 08:45:00|4919.7|4916.7|4919.2|4916.2|4919.8|4916.8|4913.2|4910.2|0
1656665400000|2022-07-01 08:50:00|4919.3|4916.3|4918.2|4915.2|4927.1|4924.1|4915.7|4912.7|0
1656665700000|2022-07-01 08:55:00|4918.3|4915.3|4919.8|4916.8|4924.7|4921.7|4915.6|4912.6|0
1656666000000|2022-07-01 09:00:00|4919.9|4916.9|4931.2|4928.2|4931.2|4928.2|4913|4910|0
1656666300000|2022-07-01 09:05:00|4931.7|4928.7|4929.6|4926.6|4939.5|4936.5|4919|4916|0
1656666600000|2022-07-01 09:10:00|4929.7|4926.7|4925.7|4922.7|4929.9|4926.9|4924.5|4921.5|0
1656666900000|2022-07-01 09:15:00|4925.8|4922.8|4926.7|4923.7|4929|4926|4925.1|4922.1|0
1656667200000|2022-07-01 09:20:00|4926.6|4923.6|4930.8|4927.8|4931.8|4928.8|4925.9|4922.9|0
1656667500000|2022-07-01 09:25:00|4930.7|4927.7|4926.4|4923.4|4936.4|4933.4|4924.2|4921.2|0
1656667800000|2022-07-01 09:30:00|4924.4|4921.4|4925.8|4922.8|4928|4925|4923.4|4920.4|0
1656668100000|2022-07-01 09:35:00|4925.9|4922.9|4926.5|4923.5|4928.5|4925.5|4923|4920|0
1656668400000|2022-07-01 09:40:00|4926.7|4923.7|4920.6|4917.6|4926.8|4923.8|4919.5|4916.5|0
1656668700000|2022-07-01 09:45:00|4920.1|4917.1|4929.6|4926.6|4929.6|4926.6|4919.7|4916.7|0
1656669000000|2022-07-01 09:50:00|4929.8|4926.8|4934|4931|4945.6|4942.6|4929.2|4926.2|0
1656669300000|2022-07-01 09:55:00|4934.1|4931.1|4931.9|4928.9|4936.8|4933.8|4930.4|4927.4|0
1656669600000|2022-07-01 10:00:00|4931.7|4928.7|4926.8|4923.8|4934.7|4931.7|4926.8|4923.8|0
1656669900000|2022-07-01 10:05:00|4926.5|4923.5|4923.2|4920.2|4926.5|4923.5|4922.2|4919.2|0
1656670200000|2022-07-01 10:10:00|4922.8|4919.8|4925.1|4922.1|4925.4|4922.4|4921.7|4918.7|0
1656670500000|2022-07-01 10:15:00|4925.3|4922.3|4929.7|4926.7|4930.4|4927.4|4925|4922|0
1656670800000|2022-07-01 10:20:00|4929.8|4926.8|4929.3|4926.3|4929.8|4926.8|4926.5|4923.5|0
1656671100000|2022-07-01 10:25:00|4929.2|4926.2|4925.8|4922.8|4931.3|4928.3|4925.7|4922.7|0
1656671400000|2022-07-01 10:30:00|4925.7|4922.7|4921.9|4918.9|4926.2|4923.2|4921.9|4918.9|0
1656671700000|2022-07-01 10:35:00|4922.4|4919.4|4919.8|4916.8|4922.8|4919.8|4919.8|4916.8|0
1656672000000|2022-07-01 10:40:00|4919.7|4916.7|4915.2|4912.2|4919.7|4916.7|4915|4912|0
1656672300000|2022-07-01 10:45:00|4915|4912|4910.4|4907.4|4915.6|4912.6|4909.1|4906.1|0
1656672600000|2022-07-01 10:50:00|4910.5|4907.5|4911|4908|4912.6|4909.6|4909|4906|0
1656672900000|2022-07-01 10:55:00|4911.1|4908.1|4911.8|4908.8|4913.4|4910.4|4909.1|4906.1|0
1656673200000|2022-07-01 11:00:00|4912.9|4909.9|4918.7|4915.7|4918.7|4915.7|4911.7|4908.7|0
1656673500000|2022-07-01 11:05:00|4918.6|4915.6|4918.8|4915.8|4919.8|4916.8|4917.3|4914.3|0
1656673800000|2022-07-01 11:10:00|4918.7|4915.7|4919.3|4916.3|4920.1|4917.1|4917.9|4914.9|0
1656674100000|2022-07-01 11:15:00|4918.9|4915.9|4920|4917|4921.6|4918.6|4918.3|4915.3|0
1656674400000|2022-07-01 11:20:00|4919.9|4916.9|4920.1|4917.1|4920.9|4917.9|4919.4|4916.4|0
1656674700000|2022-07-01 11:25:00|4920|4917|4922.3|4919.3|4922.8|4919.8|4920|4917|0
1656675000000|2022-07-01 11:30:00|4922.4|4919.4|4921.5|4918.5|4923.2|4920.2|4921.2|4918.2|0
1656675300000|2022-07-01 11:35:00|4921.2|4918.2|4923.6|4920.6|4925.7|4922.7|4920.9|4917.9|0
1656675600000|2022-07-01 11:40:00|4923.7|4920.7|4912.6|4909.6|4923.7|4920.7|4912.4|4909.4|0
1656675900000|2022-07-01 11:45:00|4912.7|4909.7|4907.6|4904.6|4912.9|4909.9|4906.8|4903.8|0
1656676200000|2022-07-01 11:50:00|4907.5|4904.5|4909|4906|4909.8|4906.8|4906.3|4903.3|0
1656676500000|2022-07-01 11:55:00|4909.2|4906.2|4906.6|4903.6|4909.6|4906.6|4899.7|4896.7|0
1656676800000|2022-07-01 12:00:00|4906.4|4903.4|4911.1|4908.1|4911.1|4908.1|4903.8|4900.8|0
1656677100000|2022-07-01 12:05:00|4910.4|4907.4|4910.3|4907.3|4910.7|4907.7|4909.2|4906.2|0
1656677400000|2022-07-01 12:10:00|4910.4|4907.4|4910.8|4907.8|4910.9|4907.9|4908.9|4905.9|0
1656677700000|2022-07-01 12:15:00|4911|4908|4913.7|4910.7|4914|4911|4908.4|4905.4|0
1656678000000|2022-07-01 12:20:00|4913.8|4910.8|4912.9|4909.9|4916.5|4913.5|4912.3|4909.3|0
1656678300000|2022-07-01 12:25:00|4912.8|4909.8|4911.7|4908.7|4914.8|4911.8|4910|4907|0
1656678600000|2022-07-01 12:30:00|4911.8|4908.8|4925.1|4922.1|4925.4|4922.4|4908.7|4905.7|0
1656678900000|2022-07-01 12:35:00|4924.8|4921.8|4919.3|4916.3|4924.9|4921.9|4918.4|4915.4|0
1656679200000|2022-07-01 12:40:00|4919.5|4916.5|4923.9|4920.9|4923.9|4920.9|4919.1|4916.1|0
1656679500000|2022-07-01 12:45:00|4924|4921|4924.7|4921.7|4929.4|4926.4|4923.1|4920.1|0
1656679800000|2022-07-01 12:50:00|4924.8|4921.8|4920.8|4917.8|4925.8|4922.8|4918.4|4915.4|0
1656680100000|2022-07-01 12:55:00|4920.4|4917.4|4920.7|4917.7|4921.5|4918.5|4918.5|4915.5|0
1656680400000|2022-07-01 13:00:00|4920.9|4917.9|4922.3|4919.3|4927.7|4924.7|4920.9|4917.9|0
1656680700000|2022-07-01 13:05:00|4922.2|4919.2|4921.9|4918.9|4923.6|4920.6|4917.3|4914.3|0
1656681000000|2022-07-01 13:10:00|4922|4919|4927.2|4924.2|4927.4|4924.4|4921.9|4918.9|0
1656681300000|2022-07-01 13:15:00|4927.1|4924.1|4927.7|4924.7|4928.9|4925.9|4926.7|4923.7|0
1656681600000|2022-07-01 13:20:00|4927.9|4924.9|4929.9|4926.9|4930.9|4927.9|4927.3|4924.3|0
1656681900000|2022-07-01 13:25:00|4928|4925|4929.5|4926.5|4929.9|4926.9|4924.7|4921.7|0
1656682200000|2022-07-01 13:30:00|4929.2|4926.2|4931.2|4929.4|4963.1|4961.3|4920|4918.2|0
1656682500000|2022-07-01 13:35:00|4930.8|4929|4914.2|4912.4|4931.5|4929.7|4903.9|4902.1|0
1656682800000|2022-07-01 13:40:00|4913.8|4912|4941.3|4939.5|4960.7|4958.9|4913.8|4912|0
1656683100000|2022-07-01 13:45:00|4941.2|4939.4|4972.1|4970.3|4986.8|4985|4938.5|4936.7|0
1656683400000|2022-07-01 13:50:00|4972.8|4971|4986.5|4984.7|4996.7|4994.9|4962.9|4961.1|0
1656683700000|2022-07-01 13:55:00|4986|4984.2|4977.7|4975.9|4999|4997.2|4976.6|4974.8|0
1656684000000|2022-07-01 14:00:00|4984|4982.2|4961.8|4960|5000|4998.2|4958.4|4956.6|0
1656684300000|2022-07-01 14:05:00|4961.5|4959.7|4976.1|4974.3|4982.2|4980.4|4952.7|4950.9|0
1656684600000|2022-07-01 14:10:00|4977.3|4975.5|4945.6|4943.8|4982.4|4980.6|4943|4941.2|0
1656684900000|2022-07-01 14:15:00|4945.5|4943.7|4950.1|4948.3|4955.9|4954.1|4935.2|4933.4|0
1656685200000|2022-07-01 14:20:00|4950.5|4948.7|4941.8|4940|4952.4|4950.6|4938.3|4936.5|0
1656685500000|2022-07-01 14:25:00|4941.9|4940.1|4919.4|4917.6|4942|4940.2|4918.3|4916.5|0
1656685800000|2022-07-01 14:30:00|4916.8|4915|4910.5|4908.7|4926.4|4924.6|4904.1|4902.3|0
1656686100000|2022-07-01 14:35:00|4909.3|4907.5|4899.6|4897.8|4913.9|4912.1|4896.7|4894.9|0
1656686400000|2022-07-01 14:40:00|4899.7|4897.9|4908.1|4906.3|4910.8|4909|4890.8|4889|0
1656686700000|2022-07-01 14:45:00|4908.4|4906.6|4918.9|4917.1|4923.5|4921.7|4898.5|4896.7|0
1656687000000|2022-07-01 14:50:00|4919|4917.2|4913.4|4911.6|4919.7|4917.9|4896.4|4894.6|0
1656687300000|2022-07-01 14:55:00|4913.7|4911.9|4917.7|4915.9|4930.7|4928.9|4905.6|4903.8|0
1656687600000|2022-07-01 15:00:00|4915.6|4913.8|4913.3|4911.5|4921.1|4919.3|4907.1|4905.3|0
1656687900000|2022-07-01 15:05:00|4912.8|4911|4949.5|4947.7|4952.2|4950.4|4912.2|4910.4|0
1656688200000|2022-07-01 15:10:00|4948.9|4947.1|4944.4|4942.6|4951.1|4949.3|4937.8|4936|0
1656688500000|2022-07-01 15:15:00|4944.3|4942.5|4953.1|4951.3|4960.3|4958.5|4943.4|4941.6|0
1656688800000|2022-07-01 15:20:00|4953.5|4951.7|4944.2|4942.4|4959.4|4957.6|4936.7|4934.9|0
1656689100000|2022-07-01 15:25:00|4943.9|4942.1|4936.3|4934.5|4944.4|4942.6|4933.1|4931.3|0
1656689400000|2022-07-01 15:30:00|4937|4935.2|4945.8|4944|4946.4|4944.6|4936.7|4934.9|0
1656689700000|2022-07-01 15:35:00|4945.5|4943.7|4943.7|4941.9|4951.4|4949.6|4940.6|4938.8|0
1656690000000|2022-07-01 15:40:00|4943.2|4941.4|4942.9|4941.1|4953|4951.2|4942|4940.2|0
1656690300000|2022-07-01 15:45:00|4940.6|4938.8|4939|4937.2|4946.5|4944.7|4938.8|4937|0
1656690600000|2022-07-01 15:50:00|4939.3|4937.5|4922.7|4920.9|4939.4|4937.6|4921.1|4919.3|0
1656690900000|2022-07-01 15:55:00|4922.4|4920.6|4926.5|4924.7|4928.6|4926.8|4920.7|4918.9|0
1656691200000|2022-07-01 16:00:00|4925.8|4924|4920|4918.2|4926.9|4925.1|4912.7|4910.9|0
1656691500000|2022-07-01 16:05:00|4919.8|4918|4923.2|4921.4|4924.9|4923.1|4916.7|4914.9|0
1656691800000|2022-07-01 16:10:00|4922.9|4921.1|4919.4|4917.6|4924.8|4923|4916.9|4915.1|0
1656692100000|2022-07-01 16:15:00|4919.3|4917.5|4936.9|4935.1|4939.9|4938.1|4917.8|4916|0
1656692400000|2022-07-01 16:20:00|4936.8|4935|4940.4|4938.6|4941.1|4939.3|4933|4931.2|0
1656692700000|2022-07-01 16:25:00|4941|4939.2|4941.2|4939.4|4941.7|4939.9|4935|4933.2|0
1656693000000|2022-07-01 16:30:00|4941.1|4939.3|4933.3|4931.5|4944.2|4942.4|4930.2|4928.4|0
1656693300000|2022-07-01 16:35:00|4933|4931.2|4923.4|4921.6|4935.1|4933.3|4922.8|4921|0
1656693600000|2022-07-01 16:40:00|4923.3|4921.5|4927.8|4926|4929.4|4927.6|4922.5|4920.7|0
1656693900000|2022-07-01 16:45:00|4927.6|4925.8|4930.1|4928.3|4931.5|4929.7|4922|4920.2|0
1656694200000|2022-07-01 16:50:00|4930.4|4928.6|4932.6|4930.8|4936.1|4934.3|4929.9|4928.1|0
1656694500000|2022-07-01 16:55:00|4932.7|4930.9|4915.5|4913.7|4935.2|4933.4|4914.6|4912.8|0
1656694800000|2022-07-01 17:00:00|4914.8|4913|4913.1|4911.3|4919.9|4918.1|4911.9|4910.1|0
1656695100000|2022-07-01 17:05:00|4913.3|4911.5|4916.5|4914.7|4916.5|4914.7|4910.3|4908.5|0
1656695400000|2022-07-01 17:10:00|4916.2|4914.4|4923.6|4921.8|4923.6|4921.8|4914.7|4912.9|0
1656695700000|2022-07-01 17:15:00|4923.7|4921.9|4924.4|4922.6|4928.5|4926.7|4916|4914.2|0
1656696000000|2022-07-01 17:20:00|4923.8|4922|4925.4|4923.6|4926.1|4924.3|4920.4|4918.6|0
1656696300000|2022-07-01 17:25:00|4925.5|4923.7|4928.4|4926.6|4929.2|4927.4|4921|4919.2|0
1656696600000|2022-07-01 17:30:00|4928.6|4926.8|4931.9|4930.1|4936.8|4935|4928.2|4926.4|0
1656696900000|2022-07-01 17:35:00|4931|4929.2|4939.4|4937.6|4944.8|4943|4928.3|4926.5|0
1656697200000|2022-07-01 17:40:00|4939.6|4937.8|4941.1|4939.3|4945.7|4943.9|4936.5|4934.7|0
1656697500000|2022-07-01 17:45:00|4941.3|4939.5|4947.7|4945.9|4947.9|4946.1|4938.8|4937|0
1656697800000|2022-07-01 17:50:00|4947.9|4946.1|4943.2|4941.4|4949|4947.2|4942.8|4941|0
1656698100000|2022-07-01 17:55:00|4943.4|4941.6|4947.6|4945.8|4947.6|4945.8|4940.1|4938.3|0
1656698400000|2022-07-01 18:00:00|4947.8|4946|4934.9|4933.1|4948.6|4946.8|4934.6|4932.8|0
1656698700000|2022-07-01 18:05:00|4935.3|4933.5|4932.5|4930.7|4938.5|4936.7|4928.4|4926.6|0
1656699000000|2022-07-01 18:10:00|4932.1|4930.3|4938.5|4936.7|4938.8|4937|4927.9|4926.1|0
1656699300000|2022-07-01 18:15:00|4938.9|4937.1|4942.7|4940.9|4943.6|4941.8|4934.5|4932.7|0
1656699600000|2022-07-01 18:20:00|4945.7|4943.9|4957.7|4955.9|4958.1|4956.3|4940.9|4939.1|0
1656699900000|2022-07-01 18:25:00|4957.6|4955.8|4956.2|4954.4|4961.2|4959.4|4954.7|4952.9|0
1656700200000|2022-07-01 18:30:00|4956.4|4954.6|4964.9|4963.1|4965.1|4963.3|4955.2|4953.4|0
1656700500000|2022-07-01 18:35:00|4964.4|4962.6|4967.4|4965.6|4967.5|4965.7|4959.4|4957.6|0
1656700800000|2022-07-01 18:40:00|4967.5|4965.7|4969.2|4967.4|4969.8|4968|4964.5|4962.7|0
1656701100000|2022-07-01 18:45:00|4968.7|4966.9|4975.7|4973.9|4978.2|4976.4|4968.5|4966.7|0
1656701400000|2022-07-01 18:50:00|4975.9|4974.1|4965.4|4963.6|4977.9|4976.1|4963.3|4961.5|0
1656701700000|2022-07-01 18:55:00|4966.3|4964.5|4971.9|4970.1|4974.1|4972.3|4962.7|4960.9|0
1656702000000|2022-07-01 19:00:00|4972.5|4970.7|4959.9|4958.1|4975.6|4973.8|4955.1|4953.3|0
1656702300000|2022-07-01 19:05:00|4960|4958.2|4972.6|4970.8|4973|4971.2|4959.5|4957.7|0
1656702600000|2022-07-01 19:10:00|4973|4971.2|4973.7|4971.9|4977.7|4975.9|4969.9|4968.1|0
1656702900000|2022-07-01 19:15:00|4974|4972.2|4969|4967.2|4978.9|4977.1|4967.3|4965.5|0
1656703200000|2022-07-01 19:20:00|4968.8|4967|4968.5|4966.7|4971|4969.2|4959.3|4957.5|0
1656703500000|2022-07-01 19:25:00|4968.3|4966.5|4970.9|4969.1|4971.4|4969.6|4963.3|4961.5|0
1656703800000|2022-07-01 19:30:00|4970.8|4969|4983.3|4981.5|4985.4|4983.6|4970.8|4969|0
1656704100000|2022-07-01 19:35:00|4983.5|4981.7|4987.4|4985.6|4988.1|4986.3|4980.3|4978.5|0
1656704400000|2022-07-01 19:40:00|4987.6|4985.8|4986.5|4984.7|4989.9|4988.1|4983.3|4981.5|0
1656704700000|2022-07-01 19:45:00|4986.3|4984.5|4988.3|4986.5|4991.5|4989.7|4980.1|4978.3|0
1656705000000|2022-07-01 19:50:00|4988.2|4986.4|4981.4|4979.6|4988.2|4986.4|4970.8|4969|0
1656705300000|2022-07-01 19:55:00|4980.4|4978.6|4989.1|4987.3|4991.3|4989.5|4979.3|4977.5|0
1656705600000|2022-07-01 20:00:00|4989.7|4986.7|4990.7|4987.7|4991.7|4988.7|4984.1|4981.1|0
1656705900000|2022-07-01 20:05:00|4990.6|4987.6|4989.4|4986.4|4991.7|4988.7|4989.2|4986.2|0
1656706200000|2022-07-01 20:10:00|4989.5|4986.5|4988.9|4985.9|4989.5|4986.5|4988.2|4985.2|0
1656706500000|2022-07-01 20:15:00|4988.8|4985.8|4989.1|4986.1|4989.3|4986.3|4988.7|4985.7|0
1656706800000|2022-07-01 20:20:00|4989.2|4986.2|4989|4986|4989.8|4986.8|4988.6|4985.6|0
1656707100000|2022-07-01 20:25:00|4988.9|4985.9|4989.8|4986.8|4989.8|4986.8|4988.6|4985.6|0
1656707400000|2022-07-01 20:30:00|4989.7|4986.7|4990.4|4987.4|4990.5|4987.5|4989.7|4986.7|0
1656707700000|2022-07-01 20:35:00|4990.3|4987.3|4989.9|4986.9|4990.4|4987.4|4989.7|4986.7|0
1656708000000|2022-07-01 20:40:00|4989.8|4986.8|4990.1|4987.1|4990.1|4987.1|4989.4|4986.4|0
1656708300000|2022-07-01 20:45:00|4990.2|4987.2|4990.3|4987.3|4990.3|4987.3|4990.1|4987.1|0
1656708600000|2022-07-01 20:50:00|4990.2|4987.2|4990.4|4987.4|4991.1|4988.1|4990.1|4987.1|0
1656708900000|2022-07-01 20:55:00|4990.7|4987.7|4990.8|4987.8|4991.4|4988.4|4989.9|4986.9|0
1656885600000|2022-07-03 22:00:00|4986.7|4981.7|4982.6|4977.6|4987.1|4982.1|4982|4977|0
1656885900000|2022-07-03 22:05:00|4982.5|4977.5|4985.2|4980.2|4985.5|4980.5|4981.9|4976.9|0
1656886200000|2022-07-03 22:10:00|4985.1|4980.1|4983|4978|4986.5|4981.5|4982.7|4977.7|0
1656886500000|2022-07-03 22:15:00|4982.8|4977.8|4982.5|4977.5|4983.6|4978.6|4981.4|4976.4|0
1656886800000|2022-07-03 22:20:00|4982.7|4977.7|4985.5|4980.5|4985.5|4980.5|4982.6|4977.6|0
1656887100000|2022-07-03 22:25:00|4985.6|4980.6|4984.2|4979.2|4987|4982|4983.6|4978.6|0
1656887400000|2022-07-03 22:30:00|4984.5|4979.5|4984.1|4979.1|4985.6|4980.6|4982.9|4977.9|0
1656887700000|2022-07-03 22:35:00|4984|4979|4981.9|4976.9|4984.8|4979.8|4981.4|4976.4|0
1656888000000|2022-07-03 22:40:00|4981.6|4976.6|4979.6|4974.6|4982.2|4977.2|4979|4974|0
1656888300000|2022-07-03 22:45:00|4979.7|4974.7|4980.5|4975.5|4981.4|4976.4|4979.3|4974.3|0
1656888600000|2022-07-03 22:50:00|4980.3|4975.3|4982.2|4977.2|4982.7|4977.7|4979.7|4974.7|0
1656888900000|2022-07-03 22:55:00|4982.1|4977.1|4984.5|4979.5|4985.2|4980.2|4982|4977|0
1656889200000|2022-07-03 23:00:00|4984.7|4979.7|4990.4|4985.4|4990.4|4985.4|4984.2|4979.2|0
1656889500000|2022-07-03 23:05:00|4990.5|4985.5|4988.9|4983.9|4990.5|4985.5|4987.9|4982.9|0
1656889800000|2022-07-03 23:10:00|4988.8|4983.8|4987.7|4982.7|4989.4|4984.4|4987.4|4982.4|0
1656890100000|2022-07-03 23:15:00|4987.8|4982.8|4986.5|4981.5|4988.4|4983.4|4985.8|4980.8|0
1656890400000|2022-07-03 23:20:00|4986.4|4981.4|4986.8|4981.8|4987.3|4982.3|4985.6|4980.6|0
1656890700000|2022-07-03 23:25:00|4986.9|4981.9|4984.1|4979.1|4987.9|4982.9|4983.3|4978.3|0
1656891000000|2022-07-03 23:30:00|4984|4979|4973.3|4968.3|4984.1|4979.1|4972.7|4967.7|0
1656891300000|2022-07-03 23:35:00|4973.4|4968.4|4978.3|4973.3|4978.9|4973.9|4973|4968|0
1656891600000|2022-07-03 23:40:00|4978.2|4973.2|4974.8|4969.8|4979.6|4974.6|4974.8|4969.8|0
1656891900000|2022-07-03 23:45:00|4974.7|4969.7|4971.6|4966.6|4974.7|4969.7|4968.7|4963.7|0
1656892200000|2022-07-03 23:50:00|4971.4|4966.4|4969.8|4964.8|4973.3|4968.3|4969.4|4964.4|0
1656892500000|2022-07-03 23:55:00|4969.9|4964.9|4972.7|4967.7|4974.6|4969.6|4968.1|4963.1|0
1656892800000|2022-07-04 00:00:00|4972.6|4967.6|4965.1|4960.1|4975.6|4970.6|4965.1|4960.1|0
1656893100000|2022-07-04 00:05:00|4965|4960|4969.9|4964.9|4970.4|4965.4|4963.2|4958.2|0
1656893400000|2022-07-04 00:10:00|4969.8|4964.8|4973.8|4968.8|4974.7|4969.7|4968.9|4963.9|0
1656893700000|2022-07-04 00:15:00|4973.7|4968.7|4972.9|4967.9|4974.5|4969.5|4966.2|4961.2|0
1656894000000|2022-07-04 00:20:00|4973.1|4968.1|4969.5|4964.5|4973.8|4968.8|4969.3|4964.3|0
1656894300000|2022-07-04 00:25:00|4969.3|4964.3|4970.8|4965.8|4972.4|4967.4|4965.2|4960.2|0
1656894600000|2022-07-04 00:30:00|4971.4|4966.4|4971.2|4966.2|4975.2|4970.2|4969.4|4964.4|0
1656894900000|2022-07-04 00:35:00|4971.1|4966.1|4969.4|4964.4|4973.3|4968.3|4968.4|4963.4|0
1656895200000|2022-07-04 00:40:00|4969.3|4964.3|4968.2|4963.2|4971.4|4966.4|4965.1|4960.1|0
1656895500000|2022-07-04 00:45:00|4968.1|4963.1|4954.9|4949.9|4968.2|4963.2|4954.9|4949.9|0
1656895800000|2022-07-04 00:50:00|4954.8|4949.8|4948.3|4943.3|4955.4|4950.4|4946.9|4941.9|0
1656896100000|2022-07-04 00:55:00|4948.2|4943.2|4950.3|4945.3|4952.9|4947.9|4947.1|4942.1|0
1656896400000|2022-07-04 01:00:00|4950.1|4945.1|4953.5|4948.5|4955|4950|4948.4|4943.4|0
1656896700000|2022-07-04 01:05:00|4953.3|4948.3|4951.5|4946.5|4955|4950|4951.5|4946.5|0
1656897000000|2022-07-04 01:10:00|4951.3|4946.3|4951.2|4946.2|4953.9|4948.9|4950.7|4945.7|0
1656897300000|2022-07-04 01:15:00|4951.3|4946.3|4947.5|4942.5|4952.6|4947.6|4943.3|4938.3|0
1656897600000|2022-07-04 01:20:00|4947.4|4942.4|4942.4|4937.4|4947.4|4942.4|4940.8|4935.8|0
1656897900000|2022-07-04 01:25:00|4942.7|4937.7|4944|4939|4944|4939|4941.4|4936.4|0
1656898200000|2022-07-04 01:30:00|4944.1|4939.1|4938|4933|4944.5|4939.5|4936.1|4931.1|0
1656898500000|2022-07-04 01:35:00|4938.1|4933.1|4940.7|4935.7|4943|4938|4936.5|4931.5|0
1656898800000|2022-07-04 01:40:00|4940.6|4935.6|4948.1|4943.1|4949.2|4944.2|4940.2|4935.2|0
1656899100000|2022-07-04 01:45:00|4948.3|4943.3|4950.7|4945.7|4951.7|4946.7|4945.4|4940.4|0
1656899400000|2022-07-04 01:50:00|4950.8|4945.8|4947.1|4942.1|4951.6|4946.6|4946.6|4941.6|0
1656899700000|2022-07-04 01:55:00|4947|4942|4950.5|4945.5|4951.1|4946.1|4946.3|4941.3|0
1656900000000|2022-07-04 02:00:00|4950.6|4945.6|4948.8|4943.8|4952.7|4947.7|4947.2|4942.2|0
1656900300000|2022-07-04 02:05:00|4948.9|4943.9|4955.5|4950.5|4955.5|4950.5|4948.2|4943.2|0
1656900600000|2022-07-04 02:10:00|4955.4|4950.4|4952.1|4947.1|4956.8|4951.8|4951.6|4946.6|0
1656900900000|2022-07-04 02:15:00|4952|4947|4947|4942|4952.5|4947.5|4946.7|4941.7|0
1656901200000|2022-07-04 02:20:00|4946.9|4941.9|4944.5|4939.5|4947.3|4942.3|4943.2|4938.2|0
1656901500000|2022-07-04 02:25:00|4944.6|4939.6|4945.9|4940.9|4946.5|4941.5|4943|4938|0
1656901800000|2022-07-04 02:30:00|4945.8|4940.8|4943.8|4938.8|4948.5|4943.5|4943.6|4938.6|0
1656902100000|2022-07-04 02:35:00|4943.9|4938.9|4945.3|4940.3|4946.1|4941.1|4943.6|4938.6|0
1656902400000|2022-07-04 02:40:00|4945.8|4940.8|4941.6|4936.6|4948.9|4943.9|4941.6|4936.6|0
1656902700000|2022-07-04 02:45:00|4941.5|4936.5|4943.1|4938.1|4943.8|4938.8|4939.1|4934.1|0
1656903000000|2022-07-04 02:50:00|4943|4938|4944.7|4939.7|4946.2|4941.2|4942.3|4937.3|0
1656903300000|2022-07-04 02:55:00|4944.8|4939.8|4948.5|4943.5|4949.4|4944.4|4944.1|4939.1|0
1656903600000|2022-07-04 03:00:00|4948.3|4943.3|4951.6|4946.6|4952.2|4947.2|4947.5|4942.5|0
1656903900000|2022-07-04 03:05:00|4951.5|4946.5|4949.6|4944.6|4952.3|4947.3|4948.1|4943.1|0
1656904200000|2022-07-04 03:10:00|4949.7|4944.7|4951.1|4946.1|4951.8|4946.8|4948.5|4943.5|0
1656904500000|2022-07-04 03:15:00|4951|4946|4950.7|4945.7|4952.6|4947.6|4947.6|4942.6|0
1656904800000|2022-07-04 03:20:00|4950.6|4945.6|4947.4|4942.4|4950.9|4945.9|4946.5|4941.5|0
1656905100000|2022-07-04 03:25:00|4947.5|4942.5|4949.2|4944.2|4950.6|4945.6|4945.4|4940.4|0
1656905400000|2022-07-04 03:30:00|4949.3|4944.3|4947.9|4942.9|4949.3|4944.3|4945.8|4940.8|0
1656905700000|2022-07-04 03:35:00|4948|4943|4950.2|4945.2|4952|4947|4947.3|4942.3|0
1656906000000|2022-07-04 03:40:00|4949.8|4944.8|4950.3|4945.3|4951.7|4946.7|4949|4944|0
1656906300000|2022-07-04 03:45:00|4950.2|4945.2|4949.7|4944.7|4953.3|4948.3|4949.1|4944.1|0
1656906600000|2022-07-04 03:50:00|4949.8|4944.8|4951|4946|4951.8|4946.8|4949.1|4944.1|0
1656906900000|2022-07-04 03:55:00|4950.8|4945.8|4950.6|4945.6|4951.7|4946.7|4948.5|4943.5|0
1656907200000|2022-07-04 04:00:00|4950.4|4945.4|4946.2|4941.2|4951.4|4946.4|4945.8|4940.8|0
1656907500000|2022-07-04 04:05:00|4946.1|4941.1|4947.3|4942.3|4948.4|4943.4|4945.7|4940.7|0
1656907800000|2022-07-04 04:10:00|4947.1|4942.1|4945.5|4940.5|4947.6|4942.6|4944.8|4939.8|0
1656908100000|2022-07-04 04:15:00|4945.1|4940.1|4945.4|4940.4|4946.8|4941.8|4944.9|4939.9|0
1656908400000|2022-07-04 04:20:00|4945.3|4940.3|4945.2|4940.2|4945.8|4940.8|4942.8|4937.8|0
1656908700000|2022-07-04 04:25:00|4945.3|4940.3|4945.1|4940.1|4947.4|4942.4|4945|4940|0
1656909000000|2022-07-04 04:30:00|4944.9|4939.9|4942.2|4937.2|4945.7|4940.7|4942.2|4937.2|0
1656909300000|2022-07-04 04:35:00|4942.3|4937.3|4944.2|4939.2|4944.5|4939.5|4942.2|4937.2|0
1656909600000|2022-07-04 04:40:00|4944.1|4939.1|4944.5|4939.5|4945.7|4940.7|4943.6|4938.6|0
1656909900000|2022-07-04 04:45:00|4944.6|4939.6|4945.5|4940.5|4946.2|4941.2|4944.6|4939.6|0
1656910200000|2022-07-04 04:50:00|4945.4|4940.4|4948.3|4943.3|4948.4|4943.4|4945.4|4940.4|0
1656910500000|2022-07-04 04:55:00|4948.4|4943.4|4948.5|4943.5|4949.7|4944.7|4947.8|4942.8|0
1656910800000|2022-07-04 05:00:00|4948.6|4943.6|4949.9|4944.9|4954.1|4949.1|4947.2|4942.2|0
1656911100000|2022-07-04 05:05:00|4949.4|4944.4|4948|4943|4952.4|4947.4|4947|4942|0
1656911400000|2022-07-04 05:10:00|4948.1|4943.1|4948.2|4943.2|4949.7|4944.7|4945.9|4940.9|0
1656911700000|2022-07-04 05:15:00|4948.1|4943.1|4948.7|4943.7|4949.3|4944.3|4946.1|4941.1|0
1656912000000|2022-07-04 05:20:00|4948.8|4943.8|4950.8|4945.8|4952.2|4947.2|4948.6|4943.6|0
1656912300000|2022-07-04 05:25:00|4950.9|4945.9|4951.7|4946.7|4952.2|4947.2|4949.3|4944.3|0
1656912600000|2022-07-04 05:30:00|4951.9|4946.9|4955.4|4950.4|4956.6|4951.6|4951.2|4946.2|0
1656912900000|2022-07-04 05:35:00|4955.5|4950.5|4953.7|4948.7|4958.2|4953.2|4953.5|4948.5|0
1656913200000|2022-07-04 05:40:00|4953.6|4948.6|4953.5|4948.5|4954.6|4949.6|4951.8|4946.8|0
1656913500000|2022-07-04 05:45:00|4953.3|4948.3|4955|4950|4956.3|4951.3|4953.3|4948.3|0
1656913800000|2022-07-04 05:50:00|4954.8|4949.8|4957.5|4952.5|4957.6|4952.6|4954.4|4949.4|0
1656914100000|2022-07-04 05:55:00|4957.6|4952.6|4958.5|4953.5|4958.9|4953.9|4956|4951|0
1656914400000|2022-07-04 06:00:00|4958.7|4953.7|4960.6|4955.6|4961.1|4956.1|4954.2|4949.2|0
1656914700000|2022-07-04 06:05:00|4960.7|4955.7|4960.7|4955.7|4962.1|4957.1|4959|4954|0
1656915000000|2022-07-04 06:10:00|4960.6|4955.6|4962.9|4957.9|4965.3|4960.3|4959.7|4954.7|0
1656915300000|2022-07-04 06:15:00|4962.5|4957.5|4969.8|4964.8|4970.5|4965.5|4962.2|4957.2|0
1656915600000|2022-07-04 06:20:00|4969.9|4964.9|4967.4|4962.4|4970.6|4965.6|4966.9|4961.9|0
1656915900000|2022-07-04 06:25:00|4967.5|4962.5|4968.5|4963.5|4970.6|4965.6|4966.4|4961.4|0
1656916200000|2022-07-04 06:30:00|4968.6|4963.6|4966.8|4961.8|4969.1|4964.1|4965.7|4960.7|0
1656916500000|2022-07-04 06:35:00|4966.9|4961.9|4965.3|4960.3|4969.7|4964.7|4965.2|4960.2|0
1656916800000|2022-07-04 06:40:00|4965.2|4960.2|4966.4|4961.4|4966.4|4961.4|4963.9|4958.9|0
1656917100000|2022-07-04 06:45:00|4966.6|4961.6|4964|4959|4967.3|4962.3|4963.8|4958.8|0
1656917400000|2022-07-04 06:50:00|4963.9|4958.9|4964.9|4959.9|4965.3|4960.3|4960.7|4955.7|0
1656917700000|2022-07-04 06:55:00|4964.8|4959.8|4962.4|4957.4|4964.8|4959.8|4960.7|4955.7|0
1656918000000|2022-07-04 07:00:00|4962.5|4957.5|4959.6|4954.6|4967|4962|4957.6|4952.6|0
1656918300000|2022-07-04 07:05:00|4959.5|4954.5|4960.5|4955.5|4963.9|4958.9|4957.3|4952.3|0
1656918600000|2022-07-04 07:10:00|4960.7|4955.7|4955.9|4950.9|4965.8|4960.8|4954.9|4949.9|0
1656918900000|2022-07-04 07:15:00|4956|4951|4955.9|4950.9|4959.1|4954.1|4950.6|4945.6|0
1656919200000|2022-07-04 07:20:00|4956|4951|4957.5|4952.5|4958.5|4953.5|4953.8|4948.8|0
1656919500000|2022-07-04 07:25:00|4957.8|4952.8|4959.5|4954.5|4960.9|4955.9|4954.3|4949.3|0
1656919800000|2022-07-04 07:30:00|4959.6|4954.6|4952.2|4947.2|4960.4|4955.4|4951.5|4946.5|0
1656920100000|2022-07-04 07:35:00|4952.1|4947.1|4951.7|4946.7|4955.4|4950.4|4951.5|4946.5|0
1656920400000|2022-07-04 07:40:00|4951.6|4946.6|4950|4945|4953.4|4948.4|4949.6|4944.6|0
1656920700000|2022-07-04 07:45:00|4950.1|4945.1|4944.6|4939.6|4950.9|4945.9|4944.4|4939.4|0
1656921000000|2022-07-04 07:50:00|4944.5|4939.5|4945.2|4940.2|4947|4942|4943.8|4938.8|0
1656921300000|2022-07-04 07:55:00|4945.5|4940.5|4946.8|4941.8|4947.4|4942.4|4943.5|4938.5|0
1656921600000|2022-07-04 08:00:00|4946.9|4941.9|4951.4|4946.4|4952.8|4947.8|4945.3|4940.3|0
1656921900000|2022-07-04 08:05:00|4951.5|4946.5|4951|4946|4952.9|4947.9|4947.9|4942.9|0
1656922200000|2022-07-04 08:10:00|4950.9|4945.9|4954.2|4949.2|4955|4950|4950.8|4945.8|0
1656922500000|2022-07-04 08:15:00|4954.5|4949.5|4953.3|4948.3|4955.3|4950.3|4952|4947|0
1656922800000|2022-07-04 08:20:00|4953.5|4948.5|4949.4|4944.4|4953.7|4948.7|4948.6|4943.6|0
1656923100000|2022-07-04 08:25:00|4949.6|4944.6|4952.2|4947.2|4953.3|4948.3|4948.6|4943.6|0
1656923400000|2022-07-04 08:30:00|4952|4947|4951.4|4946.4|4953.7|4948.7|4949.6|4944.6|0
1656923700000|2022-07-04 08:35:00|4950.9|4945.9|4948.1|4943.1|4951.5|4946.5|4947.8|4942.8|0
1656924000000|2022-07-04 08:40:00|4947.8|4942.8|4947.5|4942.5|4948.6|4943.6|4946.8|4941.8|0
1656924300000|2022-07-04 08:45:00|4947.3|4942.3|4948.9|4943.9|4950.4|4945.4|4946.8|4941.8|0
1656924600000|2022-07-04 08:50:00|4948.8|4943.8|4950.1|4945.1|4950.4|4945.4|4948.1|4943.1|0
1656924900000|2022-07-04 08:55:00|4949.9|4944.9|4951|4946|4952|4947|4949.7|4944.7|0
1656925200000|2022-07-04 09:00:00|4950.8|4945.8|4949.4|4944.4|4952|4947|4949|4944|0
1656925500000|2022-07-04 09:05:00|4949|4944|4950.7|4945.7|4951|4946|4947.7|4942.7|0
1656925800000|2022-07-04 09:10:00|4950.8|4945.8|4954.4|4949.4|4955.2|4950.2|4950.7|4945.7|0
1656926100000|2022-07-04 09:15:00|4954.3|4949.3|4956|4951|4957.5|4952.5|4954.3|4949.3|0
1656926400000|2022-07-04 09:20:00|4955.9|4950.9|4957.2|4952.2|4957.4|4952.4|4954.9|4949.9|0
1656926700000|2022-07-04 09:25:00|4957.4|4952.4|4959.6|4954.6|4960.1|4955.1|4956.4|4951.4|0
1656927000000|2022-07-04 09:30:00|4959.5|4954.5|4965.4|4960.4|4969.7|4964.7|4957.8|4952.8|0
1656927300000|2022-07-04 09:35:00|4965.6|4960.6|4969.6|4964.6|4969.8|4964.8|4964.9|4959.9|0
1656927600000|2022-07-04 09:40:00|4969.4|4964.4|4969.8|4964.8|4971.5|4966.5|4968.5|4963.5|0
1656927900000|2022-07-04 09:45:00|4970.2|4965.2|4972.1|4967.1|4972.3|4967.3|4969.2|4964.2|0
1656928200000|2022-07-04 09:50:00|4971.8|4966.8|4973|4968|4974.1|4969.1|4971.1|4966.1|0
1656928500000|2022-07-04 09:55:00|4973.2|4968.2|4971.5|4966.5|4973.5|4968.5|4970.7|4965.7|0
1656928800000|2022-07-04 10:00:00|4971.7|4966.7|4967.4|4962.4|4972.2|4967.2|4966|4961|0
1656929100000|2022-07-04 10:05:00|4967.3|4962.3|4966.6|4961.6|4967.6|4962.6|4964|4959|0
1656929400000|2022-07-04 10:10:00|4966.1|4961.1|4968.6|4963.6|4968.6|4963.6|4965.3|4960.3|0
1656929700000|2022-07-04 10:15:00|4968.1|4963.1|4969.1|4964.1|4970.2|4965.2|4966.3|4961.3|0
1656930000000|2022-07-04 10:20:00|4968.9|4963.9|4968.7|4963.7|4969.2|4964.2|4967.1|4962.1|0
1656930300000|2022-07-04 10:25:00|4968.9|4963.9|4971.5|4966.5|4971.8|4966.8|4968.1|4963.1|0
1656930600000|2022-07-04 10:30:00|4971.8|4966.8|4970|4965|4972.2|4967.2|4970|4965|0
1656930900000|2022-07-04 10:35:00|4970.2|4965.2|4973.8|4968.8|4974.8|4969.8|4969.9|4964.9|0
1656931200000|2022-07-04 10:40:00|4973.5|4968.5|4973.5|4968.5|4974.1|4969.1|4972|4967|0
1656931500000|2022-07-04 10:45:00|4973.6|4968.6|4972.5|4967.5|4973.8|4968.8|4971.2|4966.2|0
1656931800000|2022-07-04 10:50:00|4972.6|4967.6|4971.8|4966.8|4972.6|4967.6|4971.3|4966.3|0
1656932100000|2022-07-04 10:55:00|4971.7|4966.7|4972.3|4967.3|4973.1|4968.1|4971.2|4966.2|0
1656932400000|2022-07-04 11:00:00|4972|4967|4973.8|4968.8|4975.4|4970.4|4971.2|4966.2|0
1656932700000|2022-07-04 11:05:00|4973.5|4968.5|4975.1|4970.1|4976.1|4971.1|4973.1|4968.1|0
1656933000000|2022-07-04 11:10:00|4975.4|4970.4|4973.3|4968.3|4975.4|4970.4|4972.2|4967.2|0
1656933300000|2022-07-04 11:15:00|4973.1|4968.1|4969.9|4964.9|4973.3|4968.3|4968.1|4963.1|0
1656933600000|2022-07-04 11:20:00|4969.6|4964.6|4968.2|4963.2|4969.9|4964.9|4967.6|4962.6|0
1656933900000|2022-07-04 11:25:00|4967.6|4962.6|4970.9|4965.9|4971.5|4966.5|4966.9|4961.9|0
1656934200000|2022-07-04 11:30:00|4970.5|4965.5|4971.8|4966.8|4972.2|4967.2|4970.2|4965.2|0
1656934500000|2022-07-04 11:35:00|4972|4967|4973.1|4968.1|4973.1|4968.1|4971.5|4966.5|0
1656934800000|2022-07-04 11:40:00|4973.5|4968.5|4975.6|4970.6|4977.7|4972.7|4973.3|4968.3|0
1656935100000|2022-07-04 11:45:00|4975.4|4970.4|4972.8|4967.8|4975.4|4970.4|4972.8|4967.8|0
1656935400000|2022-07-04 11:50:00|4974.1|4969.1|4970.4|4965.4|4974.1|4969.1|4970.2|4965.2|0
1656935700000|2022-07-04 11:55:00|4970.5|4965.5|4972.6|4967.6|4973.9|4968.9|4970.5|4965.5|0
1656936000000|2022-07-04 12:00:00|4972.5|4967.5|4973.1|4968.1|4973.1|4968.1|4970.5|4965.5|0
1656936300000|2022-07-04 12:05:00|4973.3|4968.3|4975.1|4970.1|4976.4|4971.4|4972.6|4967.6|0
1656936600000|2022-07-04 12:10:00|4974.8|4969.8|4973.5|4968.5|4975.1|4970.1|4970.7|4965.7|0
1656936900000|2022-07-04 12:15:00|4973.3|4968.3|4970.7|4965.7|4973.9|4968.9|4970.5|4965.5|0
1656937200000|2022-07-04 12:20:00|4970.5|4965.5|4973.3|4968.3|4973.3|4968.3|4970.5|4965.5|0
1656937500000|2022-07-04 12:25:00|4973.1|4968.1|4973.9|4968.9|4974.8|4969.8|4971.2|4966.2|0
1656937800000|2022-07-04 12:30:00|4973.8|4968.8|4975.1|4970.1|4975.1|4970.1|4972.8|4967.8|0
1656938100000|2022-07-04 12:35:00|4975.4|4970.4|4973.6|4968.6|4976.1|4971.1|4973.1|4968.1|0
1656938400000|2022-07-04 12:40:00|4973.5|4968.5|4974.1|4969.1|4974.8|4969.8|4973.1|4968.1|0
1656938700000|2022-07-04 12:45:00|4974.4|4969.4|4972.8|4967.8|4975.4|4970.4|4972.5|4967.5|0
1656939000000|2022-07-04 12:50:00|4973.1|4968.1|4976.1|4971.1|4976.5|4971.5|4972.2|4967.2|0
1656939300000|2022-07-04 12:55:00|4975.7|4970.7|4975.1|4970.1|4976.7|4971.7|4974.9|4969.9|0
1656939600000|2022-07-04 13:00:00|4974.9|4969.9|4975.9|4970.9|4976.5|4971.5|4974.8|4969.8|0
1656939900000|2022-07-04 13:05:00|4976.1|4971.1|4977.8|4972.8|4979|4974|4975.2|4970.2|0
1656940200000|2022-07-04 13:10:00|4978|4973|4979.3|4974.3|4979.6|4974.6|4975.4|4970.4|0
1656940500000|2022-07-04 13:15:00|4979.2|4974.2|4977.7|4972.7|4979.3|4974.3|4977|4972|0
1656940800000|2022-07-04 13:20:00|4977.5|4972.5|4975.7|4970.7|4978|4973|4974.8|4969.8|0
1656941100000|2022-07-04 13:25:00|4975.4|4970.4|4975.2|4970.2|4976.1|4971.1|4974.8|4969.8|0
1656941400000|2022-07-04 13:30:00|4975.4|4970.4|4971.2|4966.2|4976.4|4971.4|4970.5|4965.5|0
1656941700000|2022-07-04 13:35:00|4971.3|4966.3|4970.2|4965.2|4971.8|4966.8|4970.2|4965.2|0
1656942000000|2022-07-04 13:40:00|4969.9|4964.9|4967.6|4962.6|4970.2|4965.2|4965.8|4960.8|0
1656942300000|2022-07-04 13:45:00|4966.9|4961.9|4967.8|4962.8|4969.2|4964.2|4966.9|4961.9|0
1656942600000|2022-07-04 13:50:00|4967.6|4962.6|4966.9|4961.9|4967.9|4962.9|4966.3|4961.3|0
1656942900000|2022-07-04 13:55:00|4967.1|4962.1|4966.3|4961.3|4967.9|4962.9|4965.6|4960.6|0
1656943200000|2022-07-04 14:00:00|4966|4961|4965.6|4960.6|4966.9|4961.9|4964|4959|0
1656943500000|2022-07-04 14:05:00|4965.8|4960.8|4963|4958|4966|4961|4962.4|4957.4|0
1656943800000|2022-07-04 14:10:00|4962.7|4957.7|4960.4|4955.4|4963.4|4958.4|4960.1|4955.1|0
1656944100000|2022-07-04 14:15:00|4960.1|4955.1|4962.4|4957.4|4963|4958|4959.5|4954.5|0
1656944400000|2022-07-04 14:20:00|4962.1|4957.1|4960.4|4955.4|4962.1|4957.1|4959.5|4954.5|0
1656944700000|2022-07-04 14:25:00|4960.8|4955.8|4961.1|4956.1|4961.4|4956.4|4959.5|4954.5|0
1656945000000|2022-07-04 14:30:00|4960.9|4955.9|4961.7|4956.7|4961.7|4956.7|4958.8|4953.8|0
1656945300000|2022-07-04 14:35:00|4961.4|4956.4|4961.4|4956.4|4961.7|4956.7|4958.2|4953.2|0
1656945600000|2022-07-04 14:40:00|4961.2|4956.2|4962.4|4957.4|4962.4|4957.4|4959.8|4954.8|0
1656945900000|2022-07-04 14:45:00|4962.2|4957.2|4961.9|4956.9|4964|4959|4961.1|4956.1|0
1656946200000|2022-07-04 14:50:00|4962.1|4957.1|4964|4959|4964.3|4959.3|4961.7|4956.7|0
1656946500000|2022-07-04 14:55:00|4964.3|4959.3|4964|4959|4965|4960|4963.4|4958.4|0
1656946800000|2022-07-04 15:00:00|4964.3|4959.3|4967.9|4962.9|4968.9|4963.9|4964|4959|0
1656947100000|2022-07-04 15:05:00|4967.6|4962.6|4971.2|4966.2|4971.5|4966.5|4967.3|4962.3|0
1656947400000|2022-07-04 15:10:00|4970.9|4965.9|4971.5|4966.5|4972.2|4967.2|4969.9|4964.9|0
1656947700000|2022-07-04 15:15:00|4971.8|4966.8|4971.5|4966.5|4972.5|4967.5|4971.2|4966.2|0
1656948000000|2022-07-04 15:20:00|4971.8|4966.8|4970.9|4965.9|4972.8|4967.8|4970.9|4965.9|0
1656948300000|2022-07-04 15:25:00|4971.2|4966.2|4969.6|4964.6|4971.8|4966.8|4969.2|4964.2|0
1656948600000|2022-07-04 15:30:00|4969.9|4964.9|4967.3|4962.3|4970.9|4965.9|4967.3|4962.3|0
1656948900000|2022-07-04 15:35:00|4967.6|4962.6|4966|4961|4967.6|4962.6|4964.7|4959.7|0
1656949200000|2022-07-04 15:40:00|4965.6|4960.6|4966|4961|4966.9|4961.9|4965.6|4960.6|0
1656949500000|2022-07-04 15:45:00|4965.8|4960.8|4965.6|4960.6|4966.6|4961.6|4965.3|4960.3|0
1656949800000|2022-07-04 15:50:00|4965|4960|4966.3|4961.3|4966.6|4961.6|4965|4960|0
1656950100000|2022-07-04 15:55:00|4966.5|4961.5|4965|4960|4967.6|4962.6|4964.7|4959.7|0
1656950400000|2022-07-04 16:00:00|4965.3|4960.3|4965.3|4960.3|4965.8|4960.8|4964.3|4959.3|0
1656950700000|2022-07-04 16:05:00|4965.5|4960.5|4968.6|4963.6|4968.7|4963.7|4965.3|4960.3|0
1656951000000|2022-07-04 16:10:00|4968.7|4963.7|4968.2|4963.2|4968.7|4963.7|4967.4|4962.4|0
1656951300000|2022-07-04 16:15:00|4968.4|4963.4|4968.6|4963.6|4968.9|4963.9|4968.2|4963.2|0
1656951600000|2022-07-04 16:20:00|4968.7|4963.7|4967.6|4962.6|4968.9|4963.9|4967.6|4962.6|0
1656951900000|2022-07-04 16:25:00|4967.3|4962.3|4971.2|4966.2|4971.7|4966.7|4966.9|4961.9|0
1656952200000|2022-07-04 16:30:00|4970.9|4965.9|4965.8|4960.8|4971.8|4966.8|4965.6|4960.6|0
1656952500000|2022-07-04 16:35:00|4966|4961|4968.6|4963.6|4968.7|4963.7|4965.6|4960.6|0
1656952800000|2022-07-04 16:40:00|4968.7|4963.7|4968.2|4963.2|4970|4965|4967.6|4962.6|0
1656953100000|2022-07-04 16:45:00|4968.1|4963.1|4967.3|4962.3|4969.6|4964.6|4966.1|4961.1|0
1656953400000|2022-07-04 16:50:00|4967.9|4962.9|4968.9|4963.9|4968.9|4963.9|4966.6|4961.6|0
1656953700000|2022-07-04 16:55:00|4968.6|4963.6|4969.1|4964.1|4969.4|4964.4|4966.9|4961.9|0
1656954000000|2022-07-04 17:00:00|4969|4964|4969|4964|4969|4964|4967.7|4962.7|0
1656954300000|2022-07-04 17:05:00|4968.3|4963.3|4969|4964|4969|4964|4968.3|4963.3|0
1656954600000|2022-07-04 17:10:00|4968.3|4963.3|4966.4|4961.4|4969|4964|4966.4|4961.4|0
1656954900000|2022-07-04 17:15:00|4967.7|4962.7|4967.7|4962.7|4967.7|4962.7|4967.7|4962.7|0
1656955200000|2022-07-04 17:20:00|4966.4|4961.4|4967.7|4962.7|4967.7|4962.7|4966.4|4961.4|0
1656955500000|2022-07-04 17:25:00|4966.4|4961.4|4967.7|4962.7|4967.7|4962.7|4966.4|4961.4|0
1656955800000|2022-07-04 17:30:00|4967|4962|4970.3|4965.3|4971.6|4966.6|4966.4|4961.4|0
1656956100000|2022-07-04 17:35:00|4969|4964|4969|4964|4969|4964|4969|4964|0
1656957300000|2022-07-04 17:55:00|4967.7|4962.7|4967.7|4962.7|4967.7|4962.7|4967.7|4962.7|0
1656958200000|2022-07-04 18:10:00|4968.3|4963.3|4967.7|4962.7|4968.3|4963.3|4967.7|4962.7|0
1656961800000|2022-07-04 19:10:00|4969|4964|4969|4964|4969|4964|4969|4964|0
1656962700000|2022-07-04 19:25:00|4969.7|4964.7|4970.3|4965.3|4970.3|4965.3|4969|4964|0
1656963000000|2022-07-04 19:30:00|4969.7|4964.7|4968.3|4963.3|4969.7|4964.7|4968.3|4963.3|0
1656963300000|2022-07-04 19:35:00|4969|4964|4969|4964|4969|4964|4967.7|4962.7|0
1656963600000|2022-07-04 19:40:00|4970.3|4965.3|4968.3|4963.3|4970.3|4965.3|4967.7|4962.7|0
1656963900000|2022-07-04 19:45:00|4969|4964|4969|4964|4969|4964|4969|4964|0
1656964200000|2022-07-04 19:50:00|4967.7|4962.7|4967.7|4962.7|4969|4964|4967.7|4962.7|0
1656964500000|2022-07-04 19:55:00|4968.3|4963.3|4970.3|4965.3|4970.3|4965.3|4967.7|4962.7|0
1656964800000|2022-07-04 20:00:00|4968.7|4963.7|4968.7|4963.7|4968.7|4963.7|4968.7|4963.7|0
1656968100000|2022-07-04 20:55:00|4970.3|4965.3|4970.3|4965.3|4970.3|4965.3|4970.3|4965.3|0
1656972000000|2022-07-04 22:00:00|4971.3|4966.3|4977.7|4972.7|4978|4973|4968.7|4963.7|0
1656972300000|2022-07-04 22:05:00|4977.8|4972.8|4980|4975|4981|4976|4977.4|4972.4|0
1656972600000|2022-07-04 22:10:00|4980.3|4975.3|4982.6|4977.6|4983.6|4978.6|4979.6|4974.6|0
1656972900000|2022-07-04 22:15:00|4982.3|4977.3|4982.9|4977.9|4982.9|4977.9|4981.9|4976.9|0
1656973200000|2022-07-04 22:20:00|4983.1|4978.1|4982.9|4977.9|4984.9|4979.9|4981.9|4976.9|0
1656973500000|2022-07-04 22:25:00|4983.2|4978.2|4982.3|4977.3|4983.2|4978.2|4981.9|4976.9|0
1656973800000|2022-07-04 22:30:00|4981.9|4976.9|4984.9|4979.9|4987.1|4982.1|4981.9|4976.9|0
1656974100000|2022-07-04 22:35:00|4984.5|4979.5|4985|4980|4985.5|4980.5|4982.6|4977.6|0
1656974400000|2022-07-04 22:40:00|4985.2|4980.2|4990.7|4985.7|4990.7|4985.7|4984.9|4979.9|0
1656974700000|2022-07-04 22:45:00|4990.6|4985.6|4990.2|4985.2|4991.4|4986.4|4988.1|4983.1|0
1656975000000|2022-07-04 22:50:00|4990.1|4985.1|4991.7|4986.7|4991.7|4986.7|4989.1|4984.1|0
1656975300000|2022-07-04 22:55:00|4991.9|4986.9|4994|4989|4995.8|4990.8|4991.5|4986.5|0
1656975600000|2022-07-04 23:00:00|4994.1|4989.1|5003.1|4998.1|5003.6|4998.6|4994.1|4989.1|0
1656975900000|2022-07-04 23:05:00|5002.9|4997.9|5016.8|5011.8|5024.6|5019.6|5002.9|4997.9|0
1656976200000|2022-07-04 23:10:00|5018.1|5013.1|5018.1|5013.1|5018.4|5013.4|5015.6|5010.6|0
1656976500000|2022-07-04 23:15:00|5017.9|5012.9|5017.6|5012.6|5018.7|5013.7|5014.5|5009.5|0
1656976800000|2022-07-04 23:20:00|5017.4|5012.4|5018.4|5013.4|5020.8|5015.8|5016.9|5011.9|0
1656977100000|2022-07-04 23:25:00|5018.7|5013.7|5020.7|5015.7|5023.6|5018.6|5016.8|5011.8|0
1656977400000|2022-07-04 23:30:00|5020.5|5015.5|5022.8|5017.8|5024.3|5019.3|5019.8|5014.8|0
1656977700000|2022-07-04 23:35:00|5023.2|5018.2|5030.8|5025.8|5031.6|5026.6|5022.5|5017.5|0
1656978000000|2022-07-04 23:40:00|5030.6|5025.6|5028.8|5023.8|5032.4|5027.4|5028.5|5023.5|0
1656978300000|2022-07-04 23:45:00|5027.9|5022.9|5026.9|5021.9|5028|5023|5024.6|5019.6|0
1656978600000|2022-07-04 23:50:00|5027|5022|5027|5022|5027.9|5022.9|5024.3|5019.3|0
1656978900000|2022-07-04 23:55:00|5026.9|5021.9|5022|5017|5027.5|5022.5|5020.9|5015.9|0
1656979200000|2022-07-05 00:00:00|5022.1|5017.1|5020.8|5015.8|5022.1|5017.1|5018.5|5013.5|0
1656979500000|2022-07-05 00:05:00|5020.7|5015.7|5025.1|5020.1|5026.4|5021.4|5020.1|5015.1|0
1656979800000|2022-07-05 00:10:00|5025|5020|5026.9|5021.9|5030.9|5025.9|5024.6|5019.6|0
1656980100000|2022-07-05 00:15:00|5026.8|5021.8|5028.1|5023.1|5028.5|5023.5|5023.3|5018.3|0
1656980400000|2022-07-05 00:20:00|5027.7|5022.7|5021.3|5016.3|5028.4|5023.4|5020.8|5015.8|0
1656980700000|2022-07-05 00:25:00|5021.5|5016.5|5021.6|5016.6|5023.8|5018.8|5020|5015|0
1656981000000|2022-07-05 00:30:00|5021.9|5016.9|5021.9|5016.9|5023.1|5018.1|5021.1|5016.1|0
1656981300000|2022-07-05 00:35:00|5022|5017|5021.7|5016.7|5023.9|5018.9|5019.9|5014.9|0
1656981600000|2022-07-05 00:40:00|5021.6|5016.6|5023.3|5018.3|5023.7|5018.7|5020.8|5015.8|0
1656981900000|2022-07-05 00:45:00|5023.4|5018.4|5023.4|5018.4|5027.4|5022.4|5022.3|5017.3|0
1656982200000|2022-07-05 00:50:00|5023.5|5018.5|5025|5020|5027.1|5022.1|5023.5|5018.5|0
1656982500000|2022-07-05 00:55:00|5024.9|5019.9|5022.9|5017.9|5025.9|5020.9|5021.9|5016.9|0
1656982800000|2022-07-05 01:00:00|5022.6|5017.6|5020|5015|5025.6|5020.6|5019.6|5014.6|0
1656983100000|2022-07-05 01:05:00|5019.9|5014.9|5016.6|5011.6|5023.9|5018.9|5015.9|5010.9|0
1656983400000|2022-07-05 01:10:00|5016.7|5011.7|5014.1|5009.1|5016.7|5011.7|5012.6|5007.6|0
1656983700000|2022-07-05 01:15:00|5014.2|5009.2|5014.7|5009.7|5016.6|5011.6|5013.3|5008.3|0
1656984000000|2022-07-05 01:20:00|5014.6|5009.6|5012|5007|5015|5010|5008.5|5003.5|0
1656984300000|2022-07-05 01:25:00|5012.1|5007.1|5010.8|5005.8|5012.1|5007.1|5009.9|5004.9|0
1656984600000|2022-07-05 01:30:00|5010.7|5005.7|5013.6|5008.6|5016.7|5011.7|5010.6|5005.6|0
1656984900000|2022-07-05 01:35:00|5013.7|5008.7|5017.9|5012.9|5019.1|5014.1|5012.8|5007.8|0
1656985200000|2022-07-05 01:40:00|5017.6|5012.6|5021.4|5016.4|5022.7|5017.7|5017.5|5012.5|0
1656985500000|2022-07-05 01:45:00|5020.5|5015.5|5021.4|5016.4|5024.8|5019.8|5020.1|5015.1|0
1656985800000|2022-07-05 01:50:00|5021.5|5016.5|5019.9|5014.9|5023|5018|5019.6|5014.6|0
1656986100000|2022-07-05 01:55:00|5019.8|5014.8|5022.4|5017.4|5024.1|5019.1|5019.8|5014.8|0
1656986400000|2022-07-05 02:00:00|5022.5|5017.5|5021.9|5016.9|5023.9|5018.9|5020|5015|0
1656986700000|2022-07-05 02:05:00|5021.7|5016.7|5020.2|5015.2|5021.7|5016.7|5018.8|5013.8|0
1656987000000|2022-07-05 02:10:00|5020.3|5015.3|5020.4|5015.4|5021.7|5016.7|5020.2|5015.2|0
1656987300000|2022-07-05 02:15:00|5020.5|5015.5|5020.7|5015.7|5022.5|5017.5|5020|5015|0
1656987600000|2022-07-05 02:20:00|5020.8|5015.8|5016.9|5011.9|5021.4|5016.4|5016.4|5011.4|0
1656987900000|2022-07-05 02:25:00|5017|5012|5012.5|5007.5|5017.7|5012.7|5011.2|5006.2|0
1656988200000|2022-07-05 02:30:00|5012.4|5007.4|5009.6|5004.6|5014|5009|5009.4|5004.4|0
1656988500000|2022-07-05 02:35:00|5009.4|5004.4|5007|5002|5011.7|5006.7|5005.6|5000.6|0
1656988800000|2022-07-05 02:40:00|5006.9|5001.9|5010.1|5005.1|5012.1|5007.1|5005.8|5000.8|0
1656989100000|2022-07-05 02:45:00|5010.3|5005.3|5006.4|5001.4|5012.7|5007.7|5006.1|5001.1|0
1656989400000|2022-07-05 02:50:00|5006.3|5001.3|5007.2|5002.2|5009.6|5004.6|5006|5001|0
1656989700000|2022-07-05 02:55:00|5007.1|5002.1|5005.4|5000.4|5007.5|5002.5|5002.6|4997.6|0
1656990000000|2022-07-05 03:00:00|5005.3|5000.3|5008.6|5003.6|5008.9|5003.9|5004.1|4999.1|0
1656990300000|2022-07-05 03:05:00|5008.4|5003.4|5007.3|5002.3|5008.5|5003.5|5005.2|5000.2|0
1656990600000|2022-07-05 03:10:00|5007.1|5002.1|5007.5|5002.5|5008.6|5003.6|5005.4|5000.4|0
1656990900000|2022-07-05 03:15:00|5007.4|5002.4|5010.7|5005.7|5011.6|5006.6|5005.4|5000.4|0
1656991200000|2022-07-05 03:20:00|5010.8|5005.8|5009.1|5004.1|5011.5|5006.5|5008.6|5003.6|0
1656991500000|2022-07-05 03:25:00|5009.2|5004.2|5009.6|5004.6|5010|5005|5008.2|5003.2|0
1656991800000|2022-07-05 03:30:00|5009.7|5004.7|5010.1|5005.1|5011.5|5006.5|5008.8|5003.8|0
1656992100000|2022-07-05 03:35:00|5010|5005|5010.2|5005.2|5012.8|5007.8|5009.8|5004.8|0
1656992400000|2022-07-05 03:40:00|5010|5005|5009.2|5004.2|5010.9|5005.9|5008.8|5003.8|0
1656992700000|2022-07-05 03:45:00|5009.1|5004.1|5010.1|5005.1|5010.3|5005.3|5006.5|5001.5|0
1656993000000|2022-07-05 03:50:00|5009.7|5004.7|5004.7|4999.7|5010|5005|5004.6|4999.6|0
1656993300000|2022-07-05 03:55:00|5004.6|4999.6|5004.1|4999.1|5006.3|5001.3|5003|4998|0
1656993600000|2022-07-05 04:00:00|5004|4999|5006.5|5001.5|5007.6|5002.6|5003.8|4998.8|0
1656993900000|2022-07-05 04:05:00|5006.3|5001.3|5007.1|5002.1|5007.6|5002.6|5005.3|5000.3|0
1656994200000|2022-07-05 04:10:00|5007.2|5002.2|5008.9|5003.9|5010.2|5005.2|5006.3|5001.3|0
1656994500000|2022-07-05 04:15:00|5009.1|5004.1|5008.9|5003.9|5010.8|5005.8|5008.2|5003.2|0
1656994800000|2022-07-05 04:20:00|5009.1|5004.1|5007.6|5002.6|5009.8|5004.8|5007.4|5002.4|0
1656995100000|2022-07-05 04:25:00|5007.5|5002.5|5010.6|5005.6|5010.8|5005.8|5007.5|5002.5|0
1656995400000|2022-07-05 04:30:00|5010.7|5005.7|5012.8|5007.8|5013.4|5008.4|5009.8|5004.8|0
1656995700000|2022-07-05 04:35:00|5012.9|5007.9|5011.8|5006.8|5013.3|5008.3|5011.3|5006.3|0
1656996000000|2022-07-05 04:40:00|5011.7|5006.7|5012.1|5007.1|5013.3|5008.3|5010.3|5005.3|0
1656996300000|2022-07-05 04:45:00|5012.3|5007.3|5011.3|5006.3|5013.4|5008.4|5009.6|5004.6|0
1656996600000|2022-07-05 04:50:00|5011.2|5006.2|5010.9|5005.9|5012.2|5007.2|5010.3|5005.3|0
1656996900000|2022-07-05 04:55:00|5011|5006|5013|5008|5013|5008|5011|5006|0
1656997200000|2022-07-05 05:00:00|5012.8|5007.8|5014.6|5009.6|5014.9|5009.9|5012.1|5007.1|0
1656997500000|2022-07-05 05:05:00|5014.7|5009.7|5016|5011|5017.3|5012.3|5012.5|5007.5|0
1656997800000|2022-07-05 05:10:00|5015.9|5010.9|5015.3|5010.3|5018.5|5013.5|5014.8|5009.8|0
1656998100000|2022-07-05 05:15:00|5015.4|5010.4|5012.3|5007.3|5016|5011|5011.2|5006.2|0
1656998400000|2022-07-05 05:20:00|5012.4|5007.4|5012.1|5007.1|5012.9|5007.9|5011.5|5006.5|0
1656998700000|2022-07-05 05:25:00|5012.2|5007.2|5012.9|5007.9|5013|5008|5010.4|5005.4|0
1656999000000|2022-07-05 05:30:00|5013|5008|5011.5|5006.5|5013.7|5008.7|5011|5006|0
1656999300000|2022-07-05 05:35:00|5011.6|5006.6|5009.6|5004.6|5013.6|5008.6|5009.6|5004.6|0
1656999600000|2022-07-05 05:40:00|5009.3|5004.3|5011.8|5006.8|5012.3|5007.3|5008.2|5003.2|0
1656999900000|2022-07-05 05:45:00|5011.9|5006.9|5014.7|5009.7|5016|5011|5011.6|5006.6|0
1657000200000|2022-07-05 05:50:00|5014.8|5009.8|5012.2|5007.2|5014.8|5009.8|5011.1|5006.1|0
1657000500000|2022-07-05 05:55:00|5012.3|5007.3|5013.5|5008.5|5014.1|5009.1|5011|5006|0
1657000800000|2022-07-05 06:00:00|5013.4|5008.4|5013.4|5008.4|5015.2|5010.2|5011.1|5006.1|0
1657001100000|2022-07-05 06:05:00|5013.3|5008.3|5014.1|5009.1|5016.6|5011.6|5011.6|5006.6|0
1657001400000|2022-07-05 06:10:00|5014.2|5009.2|5015.2|5010.2|5015.8|5010.8|5013.1|5008.1|0
1657001700000|2022-07-05 06:15:00|5015.3|5010.3|5017.9|5012.9|5020.1|5015.1|5014.3|5009.3|0
1657002000000|2022-07-05 06:20:00|5018.2|5013.2|5015.9|5010.9|5018.2|5013.2|5015.9|5010.9|0
1657002300000|2022-07-05 06:25:00|5015.8|5010.8|5016.9|5011.9|5018.6|5013.6|5014.5|5009.5|0
1657002600000|2022-07-05 06:30:00|5017|5012|5020.2|5015.2|5021.9|5016.9|5017|5012|0
1657002900000|2022-07-05 06:35:00|5020.3|5015.3|5022.3|5017.3|5025.2|5020.2|5020|5015|0
1657003200000|2022-07-05 06:40:00|5023.1|5018.1|5024|5019|5024.2|5019.2|5022.3|5017.3|0
1657003500000|2022-07-05 06:45:00|5024.1|5019.1|5019.3|5014.3|5024.5|5019.5|5018.7|5013.7|0
1657003800000|2022-07-05 06:50:00|5019.2|5014.2|5016.5|5011.5|5019.3|5014.3|5015.1|5010.1|0
1657004100000|2022-07-05 06:55:00|5016.4|5011.4|5016.3|5011.3|5018.1|5013.1|5015.5|5010.5|0
1657004400000|2022-07-05 07:00:00|5016.4|5011.4|5009.3|5004.3|5016.6|5011.6|5006.2|5001.2|0
1657004700000|2022-07-05 07:05:00|5009.2|5004.2|5002.1|4997.1|5009.2|5004.2|4999.8|4994.8|0
1657005000000|2022-07-05 07:10:00|5002|4997|5007.5|5002.5|5007.5|5002.5|4998.5|4993.5|0
1657005300000|2022-07-05 07:15:00|5007.4|5002.4|5009.9|5004.9|5010.8|5005.8|5005.1|5000.1|0
1657005600000|2022-07-05 07:20:00|5010|5005|5004|4999|5012.1|5007.1|5004|4999|0
1657005900000|2022-07-05 07:25:00|5003.6|4998.6|5004.4|4999.4|5008.6|5003.6|5003.6|4998.6|0
1657006200000|2022-07-05 07:30:00|5004.2|4999.2|5007.8|5002.8|5008.6|5003.6|5003.6|4998.6|0
1657006500000|2022-07-05 07:35:00|5007.9|5002.9|4999.9|4994.9|5008.5|5003.5|4999.9|4994.9|0
1657006800000|2022-07-05 07:40:00|5000.3|4995.3|5008.4|5003.4|5009.5|5004.5|5000.2|4995.2|0
1657007100000|2022-07-05 07:45:00|5008.3|5003.3|5007.7|5002.7|5011.2|5006.2|5005.9|5000.9|0
1657007400000|2022-07-05 07:50:00|5007.6|5002.6|5011.7|5006.7|5011.7|5006.7|5002.7|4997.7|0
1657007700000|2022-07-05 07:55:00|5011.9|5006.9|5001.6|4996.6|5014.4|5009.4|5000.8|4995.8|0
1657008000000|2022-07-05 08:00:00|5001.7|4996.7|5002.7|4997.7|5003.4|4998.4|5001.5|4996.5|0
1657008300000|2022-07-05 08:05:00|5013.3|5010.3|5001.3|4998.3|5014.5|5011.5|5000.7|4997.7|0
1657008600000|2022-07-05 08:10:00|5001.4|4998.4|4987.7|4984.7|5001.9|4998.9|4986|4983|0
1657008900000|2022-07-05 08:15:00|4987.6|4984.6|4983.8|4980.8|4987.6|4984.6|4982.9|4979.9|0
1657009200000|2022-07-05 08:20:00|4984.1|4981.1|4975.4|4972.4|4985|4982|4972.8|4969.8|0
1657009500000|2022-07-05 08:25:00|4974.9|4971.9|4957.9|4954.9|4975.7|4972.7|4956.8|4953.8|0
1657009800000|2022-07-05 08:30:00|4958.1|4955.1|4970.7|4967.7|4972.5|4969.5|4958.1|4955.1|0
1657010100000|2022-07-05 08:35:00|4970.5|4967.5|4965.5|4962.5|4970.6|4967.6|4960.5|4957.5|0
1657010400000|2022-07-05 08:40:00|4966|4963|4965.4|4962.4|4968.5|4965.5|4958.8|4955.8|0
1657010700000|2022-07-05 08:45:00|4966.4|4963.4|4959.4|4956.4|4966.4|4963.4|4952.4|4949.4|0
1657011000000|2022-07-05 08:50:00|4958.9|4955.9|4957|4954|4960.4|4957.4|4952.7|4949.7|0
1657011300000|2022-07-05 08:55:00|4957.1|4954.1|4958|4955|4959.5|4956.5|4955.8|4952.8|0
1657011600000|2022-07-05 09:00:00|4958.1|4955.1|4959.5|4956.5|4960.7|4957.7|4955.7|4952.7|0
1657011900000|2022-07-05 09:05:00|4959.4|4956.4|4958.2|4955.2|4961.5|4958.5|4955.6|4952.6|0
1657012200000|2022-07-05 09:10:00|4955.3|4952.3|4956.9|4953.9|4957.5|4954.5|4952.8|4949.8|0
1657012500000|2022-07-05 09:15:00|4956.8|4953.8|4958.9|4955.9|4962.4|4959.4|4956.5|4953.5|0
1657012800000|2022-07-05 09:20:00|4958.8|4955.8|4959.1|4956.1|4962|4959|4957.2|4954.2|0
1657013100000|2022-07-05 09:25:00|4959.5|4956.5|4958.9|4955.9|4961.1|4958.1|4958.8|4955.8|0
1657013400000|2022-07-05 09:30:00|4959.3|4956.3|4955.3|4952.3|4960.1|4957.1|4954.7|4951.7|0
1657013700000|2022-07-05 09:35:00|4955.4|4952.4|4959.6|4956.6|4959.9|4956.9|4955.2|4952.2|0
1657014000000|2022-07-05 09:40:00|4961.3|4958.3|4959.5|4956.5|4962.8|4959.8|4958.8|4955.8|0
1657014300000|2022-07-05 09:45:00|4959.4|4956.4|4958.1|4955.1|4960.7|4957.7|4956.9|4953.9|0
1657014600000|2022-07-05 09:50:00|4958.3|4955.3|4959|4956|4960.9|4957.9|4957.8|4954.8|0
1657014900000|2022-07-05 09:55:00|4959.2|4956.2|4964.3|4961.3|4964.5|4961.5|4959.1|4956.1|0
1657015200000|2022-07-05 10:00:00|4964.2|4961.2|4965.3|4962.3|4965.3|4962.3|4963.2|4960.2|0
1657015500000|2022-07-05 10:05:00|4965.2|4962.2|4975|4972|4975.8|4972.8|4965.1|4962.1|0
1657015800000|2022-07-05 10:10:00|4975.1|4972.1|4977.5|4974.5|4978.8|4975.8|4975|4972|0
1657016100000|2022-07-05 10:15:00|4977.4|4974.4|4968.6|4965.6|4978.1|4975.1|4968.6|4965.6|0
1657016400000|2022-07-05 10:20:00|4968.5|4965.5|4970.8|4967.8|4972.1|4969.1|4967.9|4964.9|0
1657016700000|2022-07-05 10:25:00|4970.7|4967.7|4970.5|4967.5|4971|4968|4969.5|4966.5|0
1657017000000|2022-07-05 10:30:00|4970.4|4967.4|4970|4967|4971|4968|4969.1|4966.1|0
1657017300000|2022-07-05 10:35:00|4970.1|4967.1|4972.7|4969.7|4972.8|4969.8|4969.8|4966.8|0
1657017600000|2022-07-05 10:40:00|4972.6|4969.6|4970.5|4967.5|4972.6|4969.6|4969.8|4966.8|0
1657017900000|2022-07-05 10:45:00|4970.6|4967.6|4972.9|4969.9|4973.4|4970.4|4969.3|4966.3|0
1657018200000|2022-07-05 10:50:00|4973|4970|4975.7|4972.7|4976.5|4973.5|4972.5|4969.5|0
1657018500000|2022-07-05 10:55:00|4975.4|4972.4|4971.1|4968.1|4979.2|4976.2|4970.6|4967.6|0
1657018800000|2022-07-05 11:00:00|4976.1|4973.1|4971.7|4968.7|4976.3|4973.3|4968.5|4965.5|0
1657019100000|2022-07-05 11:05:00|4971.5|4968.5|4967.8|4964.8|4971.7|4968.7|4967.6|4964.6|0
1657019400000|2022-07-05 11:10:00|4967.9|4964.9|4967|4964|4969.1|4966.1|4966.7|4963.7|0
1657019700000|2022-07-05 11:15:00|4966.7|4963.7|4960.4|4957.4|4967|4964|4959.7|4956.7|0
1657020000000|2022-07-05 11:20:00|4960.2|4957.2|4961|4958|4962.7|4959.7|4960.2|4957.2|0
1657020300000|2022-07-05 11:25:00|4960.9|4957.9|4960.6|4957.6|4962.6|4959.6|4960.2|4957.2|0
1657020600000|2022-07-05 11:30:00|4960.7|4957.7|4958|4955|4961.2|4958.2|4958|4955|0
1657020900000|2022-07-05 11:35:00|4957.9|4954.9|4958.2|4955.2|4959.1|4956.1|4956.9|4953.9|0
1657021200000|2022-07-05 11:40:00|4958.3|4955.3|4954.2|4951.2|4960.5|4957.5|4954.2|4951.2|0
1657021500000|2022-07-05 11:45:00|4954.4|4951.4|4950.5|4947.5|4955.1|4952.1|4950.5|4947.5|0
1657021800000|2022-07-05 11:50:00|4949.3|4946.3|4939.9|4936.9|4949.3|4946.3|4939.6|4936.6|0
1657022100000|2022-07-05 11:55:00|4939.8|4936.8|4941|4938|4943.1|4940.1|4939.3|4936.3|0
1657022400000|2022-07-05 12:00:00|4941.3|4938.3|4934.6|4931.6|4942.1|4939.1|4934.1|4931.1|0
1657022700000|2022-07-05 12:05:00|4934.4|4931.4|4927.4|4924.4|4934.4|4931.4|4925.1|4922.1|0
1657023000000|2022-07-05 12:10:00|4927.6|4924.6|4928.2|4925.2|4930.8|4927.8|4923.1|4920.1|0
1657023300000|2022-07-05 12:15:00|4928|4925|4928.1|4925.1|4929.5|4926.5|4924.4|4921.4|0
1657023600000|2022-07-05 12:20:00|4928|4925|4929.6|4926.6|4930.1|4927.1|4926.4|4923.4|0
1657023900000|2022-07-05 12:25:00|4929.7|4926.7|4933|4930|4933.9|4930.9|4929.6|4926.6|0
1657024200000|2022-07-05 12:30:00|4932.8|4929.8|4928.9|4925.9|4933.3|4930.3|4927.6|4924.6|0
1657024500000|2022-07-05 12:35:00|4929|4926|4932|4929|4932.1|4929.1|4925.9|4922.9|0
1657024800000|2022-07-05 12:40:00|4932.4|4929.4|4928.7|4925.7|4932.7|4929.7|4928.6|4925.6|0
1657025100000|2022-07-05 12:45:00|4928.8|4925.8|4926.3|4923.3|4931.1|4928.1|4923.9|4920.9|0
1657025400000|2022-07-05 12:50:00|4926.4|4923.4|4924.1|4921.1|4926.5|4923.5|4923|4920|0
1657025700000|2022-07-05 12:55:00|4924.2|4921.2|4916.9|4913.9|4924.2|4921.2|4913.6|4910.6|0
1657026000000|2022-07-05 13:00:00|4916.8|4913.8|4918.3|4915.3|4919.6|4916.6|4915.5|4912.5|0
1657026300000|2022-07-05 13:05:00|4918.2|4915.2|4918.9|4915.9|4920.1|4917.1|4917.4|4914.4|0
1657026600000|2022-07-05 13:10:00|4919.6|4916.6|4923.2|4920.2|4923.3|4920.3|4918.2|4915.2|0
1657026900000|2022-07-05 13:15:00|4923.3|4920.3|4924.7|4921.7|4926.3|4923.3|4923.3|4920.3|0
1657027200000|2022-07-05 13:20:00|4924.8|4921.8|4928.9|4925.9|4930|4927|4924.1|4921.1|0
1657027500000|2022-07-05 13:25:00|4926.4|4923.4|4918.1|4915.1|4928.5|4925.5|4913.4|4910.4|0
1657027800000|2022-07-05 13:30:00|4914|4911|4867.6|4865.8|4914|4911|4865.4|4863.6|0
1657028100000|2022-07-05 13:35:00|4867.7|4865.9|4858.6|4856.8|4879.1|4877.3|4858.6|4856.8|0
1657028400000|2022-07-05 13:40:00|4858.4|4856.6|4881|4879.2|4890.3|4888.5|4857.2|4855.4|0
1657028700000|2022-07-05 13:45:00|4880.2|4878.4|4905.3|4903.5|4917.9|4916.1|4878.5|4876.7|0
1657029000000|2022-07-05 13:50:00|4907.8|4906|4896.9|4895.1|4911.4|4909.6|4888.9|4887.1|0
1657029300000|2022-07-05 13:55:00|4897.4|4895.6|4900.3|4898.5|4907.5|4905.7|4872.6|4870.8|0
1657029600000|2022-07-05 14:00:00|4895.5|4893.7|4881.9|4880.1|4912.4|4910.6|4877.5|4875.7|0
1657029900000|2022-07-05 14:05:00|4880.5|4878.7|4905.8|4904|4906.7|4904.9|4879.7|4877.9|0
1657030200000|2022-07-05 14:10:00|4903.9|4902.1|4940.2|4938.4|4942.7|4940.9|4902.5|4900.7|0
1657030500000|2022-07-05 14:15:00|4940.1|4938.3|4930.8|4929|4942.3|4940.5|4926|4924.2|0
1657030800000|2022-07-05 14:20:00|4930.4|4928.6|4943.9|4942.1|4945|4943.2|4927|4925.2|0
1657031100000|2022-07-05 14:25:00|4943.5|4941.7|4946.2|4944.4|4953.6|4951.8|4929.6|4927.8|0
1657031400000|2022-07-05 14:30:00|4946.6|4944.8|4956.2|4954.4|4958.3|4956.5|4936.2|4934.4|0
1657031700000|2022-07-05 14:35:00|4956.3|4954.5|4995.8|4994|4999.4|4997.6|4954.9|4953.1|0
1657032000000|2022-07-05 14:40:00|4995.3|4993.5|4979.6|4977.8|5008.6|5006.8|4979.6|4977.8|0
1657032300000|2022-07-05 14:45:00|4980.1|4978.3|4970.8|4969|4980.8|4979|4964|4962.2|0
1657032600000|2022-07-05 14:50:00|4970.7|4968.9|4966.2|4964.4|4970.8|4969|4959|4957.2|0
1657032900000|2022-07-05 14:55:00|4965.4|4963.6|4971|4969.2|4975|4973.2|4964.3|4962.5|0
1657033200000|2022-07-05 15:00:00|4971.2|4969.4|4962.7|4960.9|4971.5|4969.7|4955|4953.2|0
1657033500000|2022-07-05 15:05:00|4962.5|4960.7|4958|4956.2|4963.1|4961.3|4947.7|4945.9|0
1657033800000|2022-07-05 15:10:00|4957.8|4956|4948.4|4946.6|4960.1|4958.3|4940.6|4938.8|0
1657034100000|2022-07-05 15:15:00|4948.1|4946.3|4948.7|4946.9|4953.3|4951.5|4941.4|4939.6|0
1657034400000|2022-07-05 15:20:00|4949.1|4947.3|4947.5|4945.7|4958.2|4956.4|4941.3|4939.5|0
1657034700000|2022-07-05 15:25:00|4947.8|4946|4947.5|4945.7|4953.5|4951.7|4940.9|4939.1|0
1657035000000|2022-07-05 15:30:00|4947.3|4945.5|4952.4|4950.6|4960.7|4958.9|4940.1|4938.3|0
1657035300000|2022-07-05 15:35:00|4952.5|4950.7|4945.8|4944|4956.2|4954.4|4942.2|4940.4|0
1657035600000|2022-07-05 15:40:00|4945.9|4944.1|4976.9|4975.1|4976.9|4975.1|4945.9|4944.1|0
1657035900000|2022-07-05 15:45:00|4977.5|4975.7|4989.6|4987.8|4990.6|4988.8|4974|4972.2|0
1657036200000|2022-07-05 15:50:00|4989.8|4988|4999.5|4997.7|4999.9|4998.1|4988.1|4986.3|0
1657036500000|2022-07-05 15:55:00|4999.3|4997.5|4993.1|4991.3|4999.6|4997.8|4990.5|4988.7|0
1657036800000|2022-07-05 16:00:00|4993|4991.2|4985.3|4983.5|5003.7|5001.9|4983.3|4981.5|0
1657037100000|2022-07-05 16:05:00|4985.6|4983.8|5001.1|4999.3|5001.7|4999.9|4980.5|4978.7|0
1657037400000|2022-07-05 16:10:00|5001.2|4999.4|5001|4999.2|5010.3|5008.5|4996.5|4994.7|0
1657037700000|2022-07-05 16:15:00|5001.4|4999.6|5005.2|5003.4|5005.7|5003.9|4992.4|4990.6|0
1657038000000|2022-07-05 16:20:00|5005|5003.2|5027.9|5026.1|5027.9|5026.1|5001.7|4999.9|0
1657038300000|2022-07-05 16:25:00|5028.2|5026.4|5022.5|5020.7|5029.2|5027.4|5021.1|5019.3|0
1657038600000|2022-07-05 16:30:00|5023|5021.2|5019.4|5017.6|5028.2|5026.4|5016|5014.2|0
1657038900000|2022-07-05 16:35:00|5019.7|5017.9|5019.9|5018.1|5026.5|5024.7|5018.5|5016.7|0
1657039200000|2022-07-05 16:40:00|5020|5018.2|5010.9|5009.1|5023.7|5021.9|5007.5|5005.7|0
1657039500000|2022-07-05 16:45:00|5010.7|5008.9|4996.6|4994.8|5010.9|5009.1|4994.9|4993.1|0
1657039800000|2022-07-05 16:50:00|4996.8|4995|4997.2|4995.4|5001.3|4999.5|4992.9|4991.1|0
1657040100000|2022-07-05 16:55:00|4997.3|4995.5|4995.2|4993.4|5000.1|4998.3|4993|4991.2|0
1657040400000|2022-07-05 17:00:00|4995.4|4993.6|5012.2|5010.4|5012.2|5010.4|4995|4993.2|0
1657040700000|2022-07-05 17:05:00|5012.8|5011|5011.7|5009.9|5013.5|5011.7|5001.6|4999.8|0
1657041000000|2022-07-05 17:10:00|5011.8|5010|5021.5|5019.7|5023.2|5021.4|5011.2|5009.4|0
1657041300000|2022-07-05 17:15:00|5021.6|5019.8|5037.3|5035.5|5038.5|5036.7|5020.2|5018.4|0
1657041600000|2022-07-05 17:20:00|5038|5036.2|5041|5039.2|5046.7|5044.9|5033|5031.2|0
1657041900000|2022-07-05 17:25:00|5041.7|5039.9|5044.3|5042.5|5046|5044.2|5040.5|5038.7|0
1657042200000|2022-07-05 17:30:00|5044.1|5042.3|5054.3|5052.5|5054.3|5052.5|5041.1|5039.3|0
1657042500000|2022-07-05 17:35:00|5053.9|5052.1|5059.5|5057.7|5062.1|5060.3|5052.4|5050.6|0
1657042800000|2022-07-05 17:40:00|5059.7|5057.9|5052.2|5050.4|5065.2|5063.4|5051.4|5049.6|0
1657043100000|2022-07-05 17:45:00|5053.7|5051.9|5044.8|5043|5053.7|5051.9|5038.1|5036.3|0
1657043400000|2022-07-05 17:50:00|5045|5043.2|5049.2|5047.4|5050.2|5048.4|5043.6|5041.8|0
1657043700000|2022-07-05 17:55:00|5048.5|5046.7|5048.3|5046.5|5049.4|5047.6|5042.4|5040.6|0
1657044000000|2022-07-05 18:00:00|5048.8|5047|5057.2|5055.4|5058.5|5056.7|5043.1|5041.3|0
1657044300000|2022-07-05 18:05:00|5056.3|5054.5|5046.3|5044.5|5056.3|5054.5|5043.4|5041.6|0
1657044600000|2022-07-05 18:10:00|5046.8|5045|5047.6|5045.8|5050.6|5048.8|5043.6|5041.8|0
1657044900000|2022-07-05 18:15:00|5047.4|5045.6|5052|5050.2|5052.7|5050.9|5038.1|5036.3|0
1657045200000|2022-07-05 18:20:00|5052.5|5050.7|5060|5058.2|5060|5058.2|5047.5|5045.7|0
1657045500000|2022-07-05 18:25:00|5060.4|5058.6|5066.3|5064.5|5070.3|5068.5|5057.4|5055.6|0
1657045800000|2022-07-05 18:30:00|5066.5|5064.7|5081.8|5080|5082.4|5080.6|5066.5|5064.7|0
1657046100000|2022-07-05 18:35:00|5081.9|5080.1|5097.5|5095.7|5097.7|5095.9|5079|5077.2|0
1657046400000|2022-07-05 18:40:00|5097.8|5096|5089|5087.2|5098.1|5096.3|5086.4|5084.6|0
1657046700000|2022-07-05 18:45:00|5089.1|5087.3|5080.3|5078.5|5092.5|5090.7|5076.5|5074.7|0
1657047000000|2022-07-05 18:50:00|5080.8|5079|5083.1|5081.3|5083.4|5081.6|5077.6|5075.8|0
1657047300000|2022-07-05 18:55:00|5082|5080.2|5084.7|5082.9|5088.5|5086.7|5080.9|5079.1|0
1657047600000|2022-07-05 19:00:00|5085|5083.2|5082.1|5080.3|5085.9|5084.1|5073|5071.2|0
1657047900000|2022-07-05 19:05:00|5082.5|5080.7|5095.1|5093.3|5096.3|5094.5|5082.3|5080.5|0
1657048200000|2022-07-05 19:10:00|5095.7|5093.9|5091.2|5089.4|5095.7|5093.9|5086.8|5085|0
1657048500000|2022-07-05 19:15:00|5091.3|5089.5|5075.9|5074.1|5091.4|5089.6|5072.7|5070.9|0
1657048800000|2022-07-05 19:20:00|5075.5|5073.7|5098.2|5096.4|5098.6|5096.8|5075.5|5073.7|0
1657049100000|2022-07-05 19:25:00|5098.5|5096.7|5107.1|5105.3|5110.6|5108.8|5095.2|5093.4|0
1657049400000|2022-07-05 19:30:00|5106.7|5104.9|5116.9|5115.1|5117.2|5115.4|5103.6|5101.8|0
1657049700000|2022-07-05 19:35:00|5117.1|5115.3|5110.6|5108.8|5117.5|5115.7|5105|5103.2|0
1657050000000|2022-07-05 19:40:00|5111.3|5109.5|5110.6|5108.8|5113.8|5112|5108.4|5106.6|0
1657050300000|2022-07-05 19:45:00|5110.2|5108.4|5118.1|5116.3|5118.1|5116.3|5107.1|5105.3|0
1657050600000|2022-07-05 19:50:00|5116.1|5114.3|5116.5|5114.7|5119.9|5118.1|5107.2|5105.4|0
1657050900000|2022-07-05 19:55:00|5113.7|5111.9|5122.8|5121|5122.9|5121.1|5108.1|5106.3|0
1657051200000|2022-07-05 20:00:00|5123.4|5120.4|5122.6|5119.6|5124.3|5121.3|5112.3|5109.3|0
1657051500000|2022-07-05 20:05:00|5122.5|5119.5|5120.6|5117.6|5122.8|5119.8|5120.6|5117.6|0
1657051800000|2022-07-05 20:10:00|5121|5118|5120.1|5117.1|5121.3|5118.3|5119.9|5116.9|0
1657052100000|2022-07-05 20:15:00|5120.3|5117.3|5119.5|5116.5|5120.4|5117.4|5117.7|5114.7|0
1657052400000|2022-07-05 20:20:00|5119.6|5116.6|5120.1|5117.1|5120.7|5117.7|5119.6|5116.6|0
1657052700000|2022-07-05 20:25:00|5120|5117|5121.2|5118.2|5121.3|5118.3|5119.1|5116.1|0
1657053000000|2022-07-05 20:30:00|5121.1|5118.1|5124.1|5121.1|5124.1|5121.1|5121.1|5118.1|0
1657053300000|2022-07-05 20:35:00|5124.2|5121.2|5124.8|5121.8|5124.9|5121.9|5123.5|5120.5|0
1657053600000|2022-07-05 20:40:00|5124.9|5121.9|5124.4|5121.4|5125|5122|5124.2|5121.2|0
1657053900000|2022-07-05 20:45:00|5124.2|5121.2|5124.4|5121.4|5124.4|5121.4|5123.7|5120.7|0
1657054200000|2022-07-05 20:50:00|5124.5|5121.5|5124.8|5121.8|5124.9|5121.9|5124|5121|0
1657054500000|2022-07-05 20:55:00|5124.3|5121.3|5123.9|5120.9|5124.7|5121.7|5123.6|5120.6|0
1657054800000|2022-07-05 21:00:00|5124|5121|5122.8|5119.8|5124|5121|5122.8|5119.8|0
1657055100000|2022-07-05 21:05:00|5122.7|5119.7|5122.2|5119.2|5122.9|5119.9|5122.2|5119.2|0
1657055400000|2022-07-05 21:10:00|5122.1|5119.1|5122.7|5119.7|5122.7|5119.7|5122.1|5119.1|0
1657055700000|2022-07-05 21:15:00|5122.8|5119.8|5121.6|5118.6|5122.9|5119.9|5121.2|5118.2|0
1657056000000|2022-07-05 21:20:00|5121.5|5118.5|5121|5118|5122.2|5119.2|5121|5118|0
1657056300000|2022-07-05 21:25:00|5121.1|5118.1|5121.2|5118.2|5121.6|5118.6|5120.9|5117.9|0
1657056600000|2022-07-05 21:30:00|5121.3|5118.3|5120.9|5117.9|5121.5|5118.5|5120.8|5117.8|0
1657056900000|2022-07-05 21:35:00|5121.3|5118.3|5121.1|5118.1|5121.7|5118.7|5120.9|5117.9|0
1657057200000|2022-07-05 21:40:00|5121.2|5118.2|5122.2|5119.2|5122.3|5119.3|5121.2|5118.2|0
1657057500000|2022-07-05 21:45:00|5122.1|5119.1|5121.7|5118.7|5122.4|5119.4|5121.1|5118.1|0
1657057800000|2022-07-05 21:50:00|5121.5|5118.5|5121.3|5118.3|5122|5119|5121.1|5118.1|0
1657058100000|2022-07-05 21:55:00|5121.1|5118.1|5120.7|5117.7|5121.6|5118.6|5120.6|5117.6|0
1657058400000|2022-07-05 22:00:00|5120.9|5117.9|5123|5120|5123.2|5120.2|5120.9|5117.9|0
1657058700000|2022-07-05 22:05:00|5122.9|5119.9|5123.7|5120.7|5124.4|5121.4|5122.9|5119.9|0
1657059000000|2022-07-05 22:10:00|5123.8|5120.8|5123.8|5120.8|5124|5121|5122.6|5119.6|0
1657059300000|2022-07-05 22:15:00|5123.7|5120.7|5127.8|5124.8|5128|5125|5123.7|5120.7|0
1657059600000|2022-07-05 22:20:00|5127.9|5124.9|5126.4|5123.4|5128|5125|5126.2|5123.2|0
1657059900000|2022-07-05 22:25:00|5126.3|5123.3|5125.2|5122.2|5126.3|5123.3|5125|5122|0
1657060200000|2022-07-05 22:30:00|5125.3|5122.3|5125.5|5122.5|5125.6|5122.6|5124.9|5121.9|0
1657060500000|2022-07-05 22:35:00|5125.4|5122.4|5125.5|5122.5|5125.7|5122.7|5125.2|5122.2|0
1657060800000|2022-07-05 22:40:00|5125.6|5122.6|5122.5|5119.5|5125.6|5122.6|5122.3|5119.3|0
1657061100000|2022-07-05 22:45:00|5122.4|5119.4|5122.5|5119.5|5122.7|5119.7|5121.9|5118.9|0
1657061400000|2022-07-05 22:50:00|5122.6|5119.6|5122.6|5119.6|5122.9|5119.9|5121.9|5118.9|0
1657061700000|2022-07-05 22:55:00|5122.5|5119.5|5122.1|5119.1|5122.5|5119.5|5121.2|5118.2|0
1657062000000|2022-07-05 23:00:00|5122|5119|5122.8|5119.8|5122.8|5119.8|5121.9|5118.9|0
1657062300000|2022-07-05 23:05:00|5122.7|5119.7|5123.2|5120.2|5124.3|5121.3|5122.7|5119.7|0
1657062600000|2022-07-05 23:10:00|5123.1|5120.1|5122.6|5119.6|5123.2|5120.2|5122.6|5119.6|0
1657062900000|2022-07-05 23:15:00|5122.5|5119.5|5121.5|5118.5|5122.5|5119.5|5121.5|5118.5|0
1657063200000|2022-07-05 23:20:00|5121.4|5118.4|5121.5|5118.5|5121.6|5118.6|5121.2|5118.2|0
1657063500000|2022-07-05 23:25:00|5121.4|5118.4|5119.6|5116.6|5121.4|5118.4|5119.3|5116.3|0
1657063800000|2022-07-05 23:30:00|5119.5|5116.5|5115.1|5112.1|5119.6|5116.6|5115.1|5112.1|0
1657064100000|2022-07-05 23:35:00|5115.4|5112.4|5112.3|5109.3|5115.5|5112.5|5112.2|5109.2|0
1657064400000|2022-07-05 23:40:00|5112.2|5109.2|5111.2|5108.2|5113.3|5110.3|5110.9|5107.9|0
1657064700000|2022-07-05 23:45:00|5111|5108|5113.7|5110.7|5114.1|5111.1|5110.6|5107.6|0
1657065000000|2022-07-05 23:50:00|5113.6|5110.6|5110.7|5107.7|5113.7|5110.7|5110.4|5107.4|0
1657065300000|2022-07-05 23:55:00|5110.6|5107.6|5113.3|5108.3|5113.3|5109.4|5110.2|5107.2|0
1657065600000|2022-07-06 00:00:00|5113.2|5108.2|5117.4|5112.4|5121.3|5116.3|5113.2|5108.2|0
1657065900000|2022-07-06 00:05:00|5117.6|5112.6|5120.5|5115.5|5122.4|5117.4|5117.6|5112.6|0
1657066200000|2022-07-06 00:10:00|5120.6|5115.6|5119.6|5114.6|5121.4|5116.4|5117.3|5112.3|0
1657066500000|2022-07-06 00:15:00|5119.7|5114.7|5123.8|5118.8|5125.1|5120.1|5119.5|5114.5|0
1657066800000|2022-07-06 00:20:00|5123.9|5118.9|5118.9|5113.9|5124.2|5119.2|5117.7|5112.7|0
1657067100000|2022-07-06 00:25:00|5118.8|5113.8|5121.8|5116.8|5123|5118|5117.6|5112.6|0
1657067400000|2022-07-06 00:30:00|5121.7|5116.7|5124|5119|5124.7|5119.7|5121|5116|0
1657067700000|2022-07-06 00:35:00|5124.3|5119.3|5122.9|5117.9|5126.3|5121.3|5121.1|5116.1|0
1657068000000|2022-07-06 00:40:00|5122.8|5117.8|5140.3|5135.3|5140.3|5135.3|5121.8|5116.8|0
1657068300000|2022-07-06 00:45:00|5140.6|5135.6|5143.8|5138.8|5146.4|5141.4|5136.9|5131.9|0
1657068600000|2022-07-06 00:50:00|5143.4|5138.4|5142.4|5137.4|5146.7|5141.7|5140.8|5135.8|0
1657068900000|2022-07-06 00:55:00|5143|5138|5142.6|5137.6|5146.7|5141.7|5142.1|5137.1|0
1657069200000|2022-07-06 01:00:00|5142.5|5137.5|5144.3|5139.3|5144.4|5139.4|5142|5137|0
1657069500000|2022-07-06 01:05:00|5144.5|5139.5|5151.3|5146.3|5152.5|5147.5|5144.5|5139.5|0
1657069800000|2022-07-06 01:10:00|5151.4|5146.4|5147.2|5142.2|5152.1|5147.1|5146.4|5141.4|0
1657070100000|2022-07-06 01:15:00|5147.1|5142.1|5142.5|5137.5|5147.3|5142.3|5141.5|5136.5|0
1657070400000|2022-07-06 01:20:00|5142.7|5137.7|5140.2|5135.2|5146.1|5141.1|5139|5134|0
1657070700000|2022-07-06 01:25:00|5139.9|5134.9|5134.3|5129.3|5140.7|5135.7|5133.6|5128.6|0
1657071000000|2022-07-06 01:30:00|5134.2|5129.2|5133.3|5128.3|5136.2|5131.2|5131.5|5126.5|0
1657071300000|2022-07-06 01:35:00|5133.2|5128.2|5123.6|5118.6|5135|5130|5123.4|5118.4|0
1657071600000|2022-07-06 01:40:00|5123.5|5118.5|5118.5|5113.5|5125.3|5120.3|5115.1|5110.1|0
1657071900000|2022-07-06 01:45:00|5118.4|5113.4|5119.6|5114.6|5120.5|5115.5|5116.1|5111.1|0
1657072200000|2022-07-06 01:50:00|5119.7|5114.7|5123.5|5118.5|5124.3|5119.3|5118.7|5113.7|0
1657072500000|2022-07-06 01:55:00|5123.6|5118.6|5122|5117|5124.8|5119.8|5121.8|5116.8|0
1657072800000|2022-07-06 02:00:00|5122.1|5117.1|5125.9|5120.9|5128.7|5123.7|5121.9|5116.9|0
1657073100000|2022-07-06 02:05:00|5125.7|5120.7|5125.8|5120.8|5126.7|5121.7|5122.4|5117.4|0
1657073400000|2022-07-06 02:10:00|5125.9|5120.9|5122.7|5117.7|5126.7|5121.7|5122.2|5117.2|0
1657073700000|2022-07-06 02:15:00|5122.8|5117.8|5118.9|5113.9|5124.6|5119.6|5117.7|5112.7|0
1657074000000|2022-07-06 02:20:00|5119|5114|5118.1|5113.1|5121|5116|5115.8|5110.8|0
1657074300000|2022-07-06 02:25:00|5118.2|5113.2|5121.1|5116.1|5122.2|5117.2|5116.2|5111.2|0
1657074600000|2022-07-06 02:30:00|5120.9|5115.9|5119.6|5114.6|5124.4|5119.4|5119.4|5114.4|0
1657074900000|2022-07-06 02:35:00|5119.8|5114.8|5119.5|5114.5|5121.6|5116.6|5118.5|5113.5|0
1657075200000|2022-07-06 02:40:00|5119.4|5114.4|5117.1|5112.1|5119.6|5114.6|5116|5111|0
1657075500000|2022-07-06 02:45:00|5116.8|5111.8|5110.5|5105.5|5118.9|5113.9|5110.2|5105.2|0
1657075800000|2022-07-06 02:50:00|5110.6|5105.6|5111.7|5106.7|5112.8|5107.8|5109.7|5104.7|0
1657076100000|2022-07-06 02:55:00|5111.8|5106.8|5116.1|5111.1|5117.8|5112.8|5111.8|5106.8|0
1657076400000|2022-07-06 03:00:00|5116.2|5111.2|5117.4|5112.4|5117.5|5112.5|5113.1|5108.1|0
1657076700000|2022-07-06 03:05:00|5117.3|5112.3|5117.2|5112.2|5119.3|5114.3|5116.2|5111.2|0
1657077000000|2022-07-06 03:10:00|5117.3|5112.3|5115.9|5110.9|5117.6|5112.6|5112.3|5107.3|0
1657077300000|2022-07-06 03:15:00|5115.6|5110.6|5119.9|5114.9|5121.5|5116.5|5115|5110|0
1657077600000|2022-07-06 03:20:00|5119.8|5114.8|5115.5|5110.5|5120.3|5115.3|5113.1|5108.1|0
1657077900000|2022-07-06 03:25:00|5115.6|5110.6|5115.8|5110.8|5115.9|5110.9|5111.3|5106.3|0
1657078200000|2022-07-06 03:30:00|5115.9|5110.9|5117.1|5112.1|5118.5|5113.5|5114.1|5109.1|0
1657078500000|2022-07-06 03:35:00|5117|5112|5119.9|5114.9|5121.9|5116.9|5116.3|5111.3|0
1657078800000|2022-07-06 03:40:00|5120|5115|5123.6|5118.6|5125.2|5120.2|5118.2|5113.2|0
1657079100000|2022-07-06 03:45:00|5124|5119|5125.2|5120.2|5125.5|5120.5|5123|5118|0
1657079400000|2022-07-06 03:50:00|5125.3|5120.3|5125.5|5120.5|5127.5|5122.5|5124.9|5119.9|0
1657079700000|2022-07-06 03:55:00|5125.6|5120.6|5129.4|5124.4|5130.4|5125.4|5124|5119|0
1657080000000|2022-07-06 04:00:00|5129.5|5124.5|5124.7|5119.7|5129.6|5124.6|5121.7|5116.7|0
1657080300000|2022-07-06 04:05:00|5124.8|5119.8|5125.1|5120.1|5125.4|5120.4|5123.1|5118.1|0
1657080600000|2022-07-06 04:10:00|5125.2|5120.2|5123.9|5118.9|5126.3|5121.3|5121.8|5116.8|0
1657080900000|2022-07-06 04:15:00|5123.7|5118.7|5122.6|5117.6|5123.7|5118.7|5121.5|5116.5|0
1657081200000|2022-07-06 04:20:00|5122.7|5117.7|5125.7|5120.7|5127.6|5122.6|5122.7|5117.7|0
1657081500000|2022-07-06 04:25:00|5125.9|5120.9|5121.7|5116.7|5126|5121|5121.7|5116.7|0
1657081800000|2022-07-06 04:30:00|5121.6|5116.6|5119.7|5114.7|5122.2|5117.2|5115.6|5110.6|0
1657082100000|2022-07-06 04:35:00|5119.8|5114.8|5121.5|5116.5|5121.8|5116.8|5119.1|5114.1|0
1657082400000|2022-07-06 04:40:00|5121.3|5116.3|5121|5116|5122.3|5117.3|5120.1|5115.1|0
1657082700000|2022-07-06 04:45:00|5121.1|5116.1|5118.9|5113.9|5122.1|5117.1|5118.1|5113.1|0
1657083000000|2022-07-06 04:50:00|5118.8|5113.8|5116.4|5111.4|5119.2|5114.2|5115.9|5110.9|0
1657083300000|2022-07-06 04:55:00|5116.3|5111.3|5117.6|5112.6|5118.6|5113.6|5115.8|5110.8|0
1657083600000|2022-07-06 05:00:00|5117.7|5112.7|5113.1|5108.1|5119|5114|5113.1|5108.1|0
1657083900000|2022-07-06 05:05:00|5112.8|5107.8|5114.3|5109.3|5116.7|5111.7|5111.4|5106.4|0
1657084200000|2022-07-06 05:10:00|5114.5|5109.5|5117.8|5112.8|5119|5114|5113.5|5108.5|0
1657084500000|2022-07-06 05:15:00|5117.6|5112.6|5118.3|5113.3|5119.1|5114.1|5114.8|5109.8|0
1657084800000|2022-07-06 05:20:00|5118.4|5113.4|5115.2|5110.2|5120|5115|5114.5|5109.5|0
1657085100000|2022-07-06 05:25:00|5115.1|5110.1|5112.5|5107.5|5115.5|5110.5|5110.6|5105.6|0
1657085400000|2022-07-06 05:30:00|5112.4|5107.4|5110.2|5105.2|5113.2|5108.2|5108.1|5103.1|0
1657085700000|2022-07-06 05:35:00|5110.3|5105.3|5109.3|5104.3|5112.3|5107.3|5108.3|5103.3|0
1657086000000|2022-07-06 05:40:00|5109.4|5104.4|5110.8|5105.8|5112.6|5107.6|5108.7|5103.7|0
1657086300000|2022-07-06 05:45:00|5110.6|5105.6|5114|5109|5117.6|5112.6|5110.6|5105.6|0
1657086600000|2022-07-06 05:50:00|5114.2|5109.2|5108|5103|5115.2|5110.2|5108|5103|0
1657086900000|2022-07-06 05:55:00|5107.8|5102.8|5101|5096|5108.6|5103.6|5100.7|5095.7|0
1657087200000|2022-07-06 06:00:00|5101.7|5096.7|5093.3|5088.3|5101.7|5096.7|5093|5088|0
1657087500000|2022-07-06 06:05:00|5093.4|5088.4|5088.9|5083.9|5093.5|5088.5|5088.5|5083.5|0
1657087800000|2022-07-06 06:10:00|5088.7|5083.7|5092.5|5087.5|5093.8|5088.8|5087|5082|0
1657088100000|2022-07-06 06:15:00|5092.4|5087.4|5093.2|5088.2|5096.2|5091.2|5089.8|5084.8|0
1657088400000|2022-07-06 06:20:00|5093.5|5088.5|5093.7|5088.7|5097.4|5092.4|5091.7|5086.7|0
1657088700000|2022-07-06 06:25:00|5094|5089|5094.9|5089.9|5096.3|5091.3|5091.2|5086.2|0
1657089000000|2022-07-06 06:30:00|5094.8|5089.8|5093.1|5088.1|5097.8|5092.8|5092.3|5087.3|0
1657089300000|2022-07-06 06:35:00|5093|5088|5091.1|5086.1|5095.3|5090.3|5090.6|5085.6|0
1657089600000|2022-07-06 06:40:00|5091|5086|5100.8|5095.8|5101.2|5096.2|5090.6|5085.6|0
1657089900000|2022-07-06 06:45:00|5100.6|5095.6|5102.1|5097.1|5102.7|5097.7|5097.5|5092.5|0
1657090200000|2022-07-06 06:50:00|5102.2|5097.2|5102.4|5097.4|5102.9|5097.9|5098.9|5093.9|0
1657090500000|2022-07-06 06:55:00|5102.5|5097.5|5113|5108|5113.7|5108.7|5101.9|5096.9|0
1657090800000|2022-07-06 07:00:00|5112.9|5107.9|5124.4|5119.4|5132.8|5127.8|5112.6|5107.6|0
1657091100000|2022-07-06 07:05:00|5124.5|5119.5|5120.9|5115.9|5131.1|5126.1|5119.1|5114.1|0
1657091400000|2022-07-06 07:10:00|5121|5116|5117.8|5112.8|5124.6|5119.6|5116.6|5111.6|0
1657091700000|2022-07-06 07:15:00|5117.5|5112.5|5123.6|5118.6|5123.6|5118.6|5117.3|5112.3|0
1657092000000|2022-07-06 07:20:00|5123.1|5118.1|5131.4|5126.4|5142.3|5137.3|5123|5118|0
1657092300000|2022-07-06 07:25:00|5131.2|5126.2|5135.7|5130.7|5140.4|5135.4|5131.1|5126.1|0
1657092600000|2022-07-06 07:30:00|5136.1|5131.1|5137.1|5132.1|5140.5|5135.5|5135.5|5130.5|0
1657092900000|2022-07-06 07:35:00|5137|5132|5137.3|5132.3|5141.8|5136.8|5134.2|5129.2|0
1657093200000|2022-07-06 07:40:00|5137.6|5132.6|5139.5|5134.5|5141.8|5136.8|5136.5|5131.5|0
1657093500000|2022-07-06 07:45:00|5139.7|5134.7|5133.2|5128.2|5140.5|5135.5|5131|5126|0
1657093800000|2022-07-06 07:50:00|5133.3|5128.3|5129.4|5124.4|5137.4|5132.4|5127.7|5122.7|0
1657094100000|2022-07-06 07:55:00|5129.2|5124.2|5128.2|5123.2|5131|5126|5126.6|5121.6|0
1657094400000|2022-07-06 08:00:00|5127.6|5122.6|5103.8|5100.8|5129.3|5124.3|5103.2|5100.2|0
1657094700000|2022-07-06 08:05:00|5104|5101|5109.1|5106.1|5115.8|5112.8|5101.8|5098.8|0
1657095000000|2022-07-06 08:10:00|5109.8|5106.8|5114.2|5111.2|5116.6|5113.6|5107.8|5104.8|0
1657095300000|2022-07-06 08:15:00|5114.1|5111.1|5108.4|5105.4|5115.5|5112.5|5105.1|5102.1|0
1657095600000|2022-07-06 08:20:00|5108.3|5105.3|5109.9|5106.9|5111.7|5108.7|5106|5103|0
1657095900000|2022-07-06 08:25:00|5110.7|5107.7|5104|5101|5111|5108|5086.8|5083.8|0
1657096200000|2022-07-06 08:30:00|5103.6|5100.6|5098.3|5095.3|5103.6|5100.6|5078.3|5075.3|0
1657096500000|2022-07-06 08:35:00|5098.8|5095.8|5081.2|5078.2|5100.2|5097.2|5075.3|5072.3|0
1657096800000|2022-07-06 08:40:00|5084.6|5081.6|5084.5|5081.5|5097.9|5094.9|5072.8|5069.8|0
1657097100000|2022-07-06 08:45:00|5089.8|5086.8|5086.2|5083.2|5096.9|5093.9|5078.5|5075.5|0
1657097400000|2022-07-06 08:50:00|5091.6|5088.6|5096.7|5093.7|5099.9|5096.9|5076.8|5073.8|0
1657097700000|2022-07-06 08:55:00|5083.8|5080.8|5091.9|5088.9|5099.1|5096.1|5072|5069|0
1657098000000|2022-07-06 09:00:00|5084.4|5081.4|5094|5091|5099.3|5096.3|5076.3|5073.3|0
1657098300000|2022-07-06 09:05:00|5095.5|5092.5|5096.6|5093.6|5098.1|5095.1|5087.7|5084.7|0
1657098600000|2022-07-06 09:10:00|5096.7|5093.7|5094.2|5091.2|5098.8|5095.8|5079.9|5076.9|0
1657098900000|2022-07-06 09:15:00|5093.9|5090.9|5081.9|5078.9|5098|5095|5078.1|5075.1|0
1657099200000|2022-07-06 09:20:00|5082.6|5079.6|5101.2|5098.2|5101.2|5098.2|5082|5079|0
1657099500000|2022-07-06 09:25:00|5101.5|5098.5|5104.8|5101.8|5105.6|5102.6|5101.4|5098.4|0
1657099800000|2022-07-06 09:30:00|5104.9|5101.9|5102.5|5099.5|5106.3|5103.3|5089.2|5086.2|0
1657100100000|2022-07-06 09:35:00|5103.5|5100.5|5102.2|5099.2|5104.2|5101.2|5092.1|5089.1|0
1657100400000|2022-07-06 09:40:00|5103|5100|5106.7|5103.7|5106.8|5103.8|5090.5|5087.5|0
1657100700000|2022-07-06 09:45:00|5106|5103|5107.2|5104.2|5107.9|5104.9|5095.1|5092.1|0
1657101000000|2022-07-06 09:50:00|5107|5104|5110.2|5107.2|5110.4|5107.4|5105.9|5102.9|0
1657101300000|2022-07-06 09:55:00|5110|5107|5111.8|5108.8|5112.3|5109.3|5094.6|5091.6|0
1657101600000|2022-07-06 10:00:00|5112.1|5109.1|5111.1|5108.1|5113.3|5110.3|5096.2|5093.2|0
1657101900000|2022-07-06 10:05:00|5110.6|5107.6|5110.8|5107.8|5113.7|5110.7|5098.1|5095.1|0
1657102200000|2022-07-06 10:10:00|5111.3|5108.3|5110.7|5107.7|5112.1|5109.1|5109.1|5106.1|0
1657102500000|2022-07-06 10:15:00|5110.4|5107.4|5109.1|5106.1|5110.8|5107.8|5108.1|5105.1|0
1657102800000|2022-07-06 10:20:00|5110|5107|5111.1|5108.1|5112.5|5109.5|5105.9|5102.9|0
1657103100000|2022-07-06 10:25:00|5111.3|5108.3|5112|5109|5112.8|5109.8|5109.4|5106.4|0
1657103400000|2022-07-06 10:30:00|5112.1|5109.1|5114.6|5111.6|5114.6|5111.6|5110.8|5107.8|0
1657103700000|2022-07-06 10:35:00|5112.6|5109.6|5112.6|5109.6|5115.1|5112.1|5110.8|5107.8|0
1657104000000|2022-07-06 10:40:00|5111.4|5108.4|5108.1|5105.1|5112.3|5109.3|5096|5093|0
1657104300000|2022-07-06 10:45:00|5107.8|5104.8|5104.3|5101.3|5107.8|5104.8|5096.6|5093.6|0
1657104600000|2022-07-06 10:50:00|5105.8|5102.8|5102.3|5099.3|5106.5|5103.5|5092.7|5089.7|0
1657104900000|2022-07-06 10:55:00|5102.2|5099.2|5104.4|5101.4|5105.2|5102.2|5088.4|5085.4|0
1657105200000|2022-07-06 11:00:00|5105.3|5102.3|5100.6|5097.6|5105.8|5102.8|5098|5095|0
1657105500000|2022-07-06 11:05:00|5101.7|5098.7|5099.5|5096.5|5102.6|5099.6|5099.3|5096.3|0
1657105800000|2022-07-06 11:10:00|5099.4|5096.4|5099.8|5096.8|5101.7|5098.7|5098.7|5095.7|0
1657106100000|2022-07-06 11:15:00|5097.6|5094.6|5102.2|5099.2|5102.3|5099.3|5097.6|5094.6|0
1657106400000|2022-07-06 11:20:00|5102.1|5099.1|5101.6|5098.6|5102.1|5099.1|5099.5|5096.5|0
1657106700000|2022-07-06 11:25:00|5101.8|5098.8|5099.3|5096.3|5102.9|5099.9|5099.3|5096.3|0
1657107000000|2022-07-06 11:30:00|5099.1|5096.1|5101.3|5098.3|5101.3|5098.3|5098.8|5095.8|0
1657107300000|2022-07-06 11:35:00|5101.6|5098.6|5102.1|5099.1|5102.8|5099.8|5101.1|5098.1|0
1657107600000|2022-07-06 11:40:00|5102.2|5099.2|5095.2|5092.2|5102.5|5099.5|5094.7|5091.7|0
1657107900000|2022-07-06 11:45:00|5095.1|5092.1|5088|5085|5095.3|5092.3|5088|5085|0
1657108200000|2022-07-06 11:50:00|5089|5086|5090.3|5087.3|5090.6|5087.6|5086.2|5083.2|0
1657108500000|2022-07-06 11:55:00|5090.6|5087.6|5087|5084|5091.2|5088.2|5087|5084|0
1657108800000|2022-07-06 12:00:00|5086.9|5083.9|5078.7|5075.7|5088.1|5085.1|5077.8|5074.8|0
1657109100000|2022-07-06 12:05:00|5078.6|5075.6|5081.1|5078.1|5084.3|5081.3|5078.5|5075.5|0
1657109400000|2022-07-06 12:10:00|5081.4|5078.4|5082.3|5079.3|5082.8|5079.8|5080.7|5077.7|0
1657109700000|2022-07-06 12:15:00|5082.2|5079.2|5087|5084|5087.7|5084.7|5082.1|5079.1|0
1657110000000|2022-07-06 12:20:00|5086.9|5083.9|5092.4|5089.4|5092.4|5089.4|5086.9|5083.9|0
1657110300000|2022-07-06 12:25:00|5092.2|5089.2|5091.4|5088.4|5093.4|5090.4|5089.5|5086.5|0
1657110600000|2022-07-06 12:30:00|5091.5|5088.5|5095.6|5092.6|5096|5093|5091.2|5088.2|0
1657110900000|2022-07-06 12:35:00|5095.5|5092.5|5103.2|5100.2|5105|5102|5095.4|5092.4|0
1657111200000|2022-07-06 12:40:00|5102.9|5099.9|5113.8|5110.8|5113.8|5110.8|5099.5|5096.5|0
1657111500000|2022-07-06 12:45:00|5113.7|5110.7|5120.7|5117.7|5121.5|5118.5|5112.3|5109.3|0
1657111800000|2022-07-06 12:50:00|5120.6|5117.6|5113.2|5110.2|5121|5118|5111.3|5108.3|0
1657112100000|2022-07-06 12:55:00|5112.9|5109.9|5113.9|5110.9|5114|5111|5110.3|5107.3|0
1657112400000|2022-07-06 13:00:00|5114|5111|5112.4|5109.4|5115.4|5112.4|5112.4|5109.4|0
1657112700000|2022-07-06 13:05:00|5112.1|5109.1|5115.7|5112.7|5115.9|5112.9|5111.3|5108.3|0
1657113000000|2022-07-06 13:10:00|5117.1|5114.1|5121.5|5118.5|5122.6|5119.6|5116.9|5113.9|0
1657113300000|2022-07-06 13:15:00|5121.6|5118.6|5114.5|5111.5|5121.6|5118.6|5114.2|5111.2|0
1657113600000|2022-07-06 13:20:00|5114.6|5111.6|5125.5|5122.5|5126.7|5123.7|5114.5|5111.5|0
1657113900000|2022-07-06 13:25:00|5121.4|5118.4|5112.2|5109.2|5125.2|5122.2|5109|5106|0
1657114200000|2022-07-06 13:30:00|5112.5|5109.5|5101.4|5099.6|5133.1|5131.3|5098.1|5096.3|0
1657114500000|2022-07-06 13:35:00|5103.3|5101.5|5057.2|5055.4|5105.3|5103.5|5055.2|5053.4|0
1657114800000|2022-07-06 13:40:00|5060.4|5058.6|5071.3|5069.5|5083.6|5081.8|5057.2|5055.4|0
1657115100000|2022-07-06 13:45:00|5071.7|5069.9|5036.2|5034.4|5076.2|5074.4|5035|5033.2|0
1657115400000|2022-07-06 13:50:00|5036.1|5034.3|5060.3|5058.5|5061.2|5059.4|5033.1|5031.3|0
1657115700000|2022-07-06 13:55:00|5060|5058.2|5084.8|5083|5085.4|5083.6|5048.8|5047|0
1657116000000|2022-07-06 14:00:00|5083.8|5082|5055.3|5053.5|5083.8|5082|5047.3|5045.5|0
1657116300000|2022-07-06 14:05:00|5055.6|5053.8|5091.4|5089.6|5092.8|5091|5054.1|5052.3|0
1657116600000|2022-07-06 14:10:00|5091.2|5089.4|5058.3|5056.5|5092.1|5090.3|5045.8|5044|0
1657116900000|2022-07-06 14:15:00|5059.3|5057.5|5055.8|5054|5065.9|5064.1|5049.4|5047.6|0
1657117200000|2022-07-06 14:20:00|5055.2|5053.4|5061.3|5059.5|5068.2|5066.4|5045.7|5043.9|0
1657117500000|2022-07-06 14:25:00|5059.4|5057.6|5066.8|5065|5073.2|5071.4|5050.3|5048.5|0
1657117800000|2022-07-06 14:30:00|5066.1|5064.3|5063.3|5061.5|5079.1|5077.3|5059.2|5057.4|0
1657118100000|2022-07-06 14:35:00|5063.8|5062|5073.8|5072|5077.1|5075.3|5055.1|5053.3|0
1657118400000|2022-07-06 14:40:00|5074.5|5072.7|5091.2|5089.4|5093.8|5092|5063.9|5062.1|0
1657118700000|2022-07-06 14:45:00|5091.3|5089.5|5076.8|5075|5093.9|5092.1|5076.8|5075|0
1657119000000|2022-07-06 14:50:00|5076|5074.2|5081.9|5080.1|5091|5089.2|5073.6|5071.8|0
1657119300000|2022-07-06 14:55:00|5082|5080.2|5086.9|5085.1|5091.5|5089.7|5072.5|5070.7|0
1657119600000|2022-07-06 15:00:00|5086.4|5084.6|5065.6|5063.8|5093.2|5091.4|5059.6|5057.8|0
1657119900000|2022-07-06 15:05:00|5064.8|5063|5067.4|5065.6|5076.6|5074.8|5064.6|5062.8|0
1657120200000|2022-07-06 15:10:00|5067.8|5066|5073.5|5071.7|5075|5073.2|5058.8|5057|0
1657120500000|2022-07-06 15:15:00|5072.6|5070.8|5086.3|5084.5|5086.3|5084.5|5072.5|5070.7|0
1657120800000|2022-07-06 15:20:00|5086.7|5084.9|5079.4|5077.6|5090.4|5088.6|5072.3|5070.5|0
1657121100000|2022-07-06 15:25:00|5079.1|5077.3|5063.6|5061.8|5079.1|5077.3|5063|5061.2|0
1657121400000|2022-07-06 15:30:00|5063.2|5061.4|5052.7|5050.9|5066.4|5064.6|5046|5044.2|0
1657121700000|2022-07-06 15:35:00|5053|5051.2|5054.8|5053|5056.4|5054.6|5050|5048.2|0
1657122000000|2022-07-06 15:40:00|5054.7|5052.9|5053.8|5052|5057|5055.2|5047.8|5046|0
1657122300000|2022-07-06 15:45:00|5053.1|5051.3|5060|5058.2|5064.8|5063|5048.9|5047.1|0
1657122600000|2022-07-06 15:50:00|5062.2|5060.4|5060.9|5059.1|5067.8|5066|5057.8|5056|0
1657122900000|2022-07-06 15:55:00|5062.6|5060.8|5066.5|5064.7|5070|5068.2|5059.5|5057.7|0
1657123200000|2022-07-06 16:00:00|5066.6|5064.8|5062.1|5060.3|5067.8|5066|5059.5|5057.7|0
1657123500000|2022-07-06 16:05:00|5063.1|5061.3|5068.7|5066.9|5075.7|5073.9|5059.3|5057.5|0
1657123800000|2022-07-06 16:10:00|5069|5067.2|5081.1|5079.3|5081.8|5080|5066.9|5065.1|0
1657124100000|2022-07-06 16:15:00|5081.2|5079.4|5078.3|5076.5|5082.3|5080.5|5073.4|5071.6|0
1657124400000|2022-07-06 16:20:00|5077.9|5076.1|5067.4|5065.6|5080.9|5079.1|5066.2|5064.4|0
1657124700000|2022-07-06 16:25:00|5067.3|5065.5|5077.2|5075.4|5078.1|5076.3|5067.3|5065.5|0
1657125000000|2022-07-06 16:30:00|5076.8|5075|5076.7|5074.9|5078.1|5076.3|5071.8|5070|0
1657125300000|2022-07-06 16:35:00|5077.1|5075.3|5080.1|5078.3|5085.3|5083.5|5076.9|5075.1|0
1657125600000|2022-07-06 16:40:00|5080.2|5078.4|5085.3|5083.5|5086.7|5084.9|5076.4|5074.6|0
1657125900000|2022-07-06 16:45:00|5084.7|5082.9|5080.4|5078.6|5086.1|5084.3|5080.1|5078.3|0
1657126200000|2022-07-06 16:50:00|5080|5078.2|5080.4|5078.6|5081.7|5079.9|5071.3|5069.5|0
1657126500000|2022-07-06 16:55:00|5080.2|5078.4|5083.8|5082|5085.2|5083.4|5076.6|5074.8|0
1657126800000|2022-07-06 17:00:00|5084.1|5082.3|5088.5|5086.7|5092.2|5090.4|5084.1|5082.3|0
1657127100000|2022-07-06 17:05:00|5089.3|5087.5|5095.9|5094.1|5097.8|5096|5089.3|5087.5|0
1657127400000|2022-07-06 17:10:00|5096|5094.2|5095.7|5093.9|5096.2|5094.4|5091.8|5090|0
1657127700000|2022-07-06 17:15:00|5095.6|5093.8|5093.8|5092|5097.6|5095.8|5090.4|5088.6|0
1657128000000|2022-07-06 17:20:00|5094|5092.2|5095|5093.2|5097|5095.2|5088.6|5086.8|0
1657128300000|2022-07-06 17:25:00|5095.3|5093.5|5093.7|5091.9|5096.6|5094.8|5090.3|5088.5|0
1657128600000|2022-07-06 17:30:00|5093.8|5092|5094.1|5092.3|5098.1|5096.3|5092.3|5090.5|0
1657128900000|2022-07-06 17:35:00|5093.9|5092.1|5095.9|5094.1|5098.1|5096.3|5092.5|5090.7|0
1657129200000|2022-07-06 17:40:00|5096|5094.2|5093.6|5091.8|5098.5|5096.7|5089|5087.2|0
1657129500000|2022-07-06 17:45:00|5093.7|5091.9|5093.6|5091.8|5096.9|5095.1|5090.3|5088.5|0
1657129800000|2022-07-06 17:50:00|5093.8|5092|5095.2|5093.4|5095.2|5093.4|5090.9|5089.1|0
1657130100000|2022-07-06 17:55:00|5095|5093.2|5096|5094.2|5099.7|5097.9|5094.2|5092.4|0
1657130400000|2022-07-06 18:00:00|5096.2|5094.4|5092.1|5090.3|5104.4|5102.6|5079|5077.2|0
1657130700000|2022-07-06 18:05:00|5092|5090.2|5102.1|5100.3|5125.1|5123.3|5092|5090.2|0
1657131000000|2022-07-06 18:10:00|5101.8|5100|5091|5089.2|5103.4|5101.6|5068.7|5066.9|0
1657131300000|2022-07-06 18:15:00|5089.8|5088|5074.5|5072.7|5089.9|5088.1|5071.9|5070.1|0
1657131600000|2022-07-06 18:20:00|5074|5072.2|5084.2|5082.4|5087.6|5085.8|5073.9|5072.1|0
1657131900000|2022-07-06 18:25:00|5084|5082.2|5110.1|5108.3|5111.1|5109.3|5069.4|5067.6|0
1657132200000|2022-07-06 18:30:00|5110.5|5108.7|5117.6|5115.8|5125.8|5124|5103.4|5101.6|0
1657132500000|2022-07-06 18:35:00|5118.2|5116.4|5116.8|5115|5123.8|5122|5104.7|5102.9|0
1657132800000|2022-07-06 18:40:00|5117.6|5115.8|5134.7|5132.9|5135.7|5133.9|5116.6|5114.8|0
1657133100000|2022-07-06 18:45:00|5135.5|5133.7|5134.8|5133|5145.7|5143.9|5132|5130.2|0
1657133400000|2022-07-06 18:50:00|5134.5|5132.7|5142.8|5141|5146.7|5144.9|5132|5130.2|0
1657133700000|2022-07-06 18:55:00|5142.9|5141.1|5147.1|5145.3|5147.9|5146.1|5137.5|5135.7|0
1657134000000|2022-07-06 19:00:00|5147.6|5145.8|5137.3|5135.5|5148|5146.2|5130|5128.2|0
1657134300000|2022-07-06 19:05:00|5137.7|5135.9|5145.7|5143.9|5145.7|5143.9|5134.2|5132.4|0
1657134600000|2022-07-06 19:10:00|5144.9|5143.1|5155|5153.2|5155.6|5153.8|5143.6|5141.8|0
1657134900000|2022-07-06 19:15:00|5154.7|5152.9|5154.7|5152.9|5158.2|5156.4|5146.2|5144.4|0
1657135200000|2022-07-06 19:20:00|5154.4|5152.6|5162.7|5160.9|5163.8|5162|5154.2|5152.4|0
1657135500000|2022-07-06 19:25:00|5162.5|5160.7|5156.5|5154.7|5162.8|5161|5150.8|5149|0
1657135800000|2022-07-06 19:30:00|5156.8|5155|5163.8|5162|5164.4|5162.6|5153.4|5151.6|0
1657136100000|2022-07-06 19:35:00|5163.9|5162.1|5153.1|5151.3|5167.3|5165.5|5151.3|5149.5|0
1657136400000|2022-07-06 19:40:00|5152.8|5151|5142|5140.2|5154.6|5152.8|5139.5|5137.7|0
1657136700000|2022-07-06 19:45:00|5142.3|5140.5|5137.2|5135.4|5142.8|5141|5131.5|5129.7|0
1657137000000|2022-07-06 19:50:00|5137.9|5136.1|5114.5|5112.7|5137.9|5136.1|5110.2|5108.4|0
1657137300000|2022-07-06 19:55:00|5114.6|5112.8|5129|5127.2|5129|5127.2|5113.3|5111.5|0
1657137600000|2022-07-06 20:00:00|5129.4|5126.4|5128|5125|5129.9|5126.9|5118.5|5115.5|0
1657137900000|2022-07-06 20:05:00|5127.9|5124.9|5132.9|5129.9|5133.3|5130.3|5127.6|5124.6|0
1657138200000|2022-07-06 20:10:00|5133|5130|5132.6|5129.6|5134.1|5131.1|5131.5|5128.5|0
1657138500000|2022-07-06 20:15:00|5132.4|5129.4|5131.5|5128.5|5132.4|5129.4|5131|5128|0
1657138800000|2022-07-06 20:20:00|5131.4|5128.4|5131.8|5128.8|5132|5129|5130.8|5127.8|0
1657139100000|2022-07-06 20:25:00|5131.9|5128.9|5132|5129|5132.6|5129.6|5131.4|5128.4|0
1657139400000|2022-07-06 20:30:00|5132.1|5129.1|5130.8|5127.8|5132.1|5129.1|5130.4|5127.4|0
1657139700000|2022-07-06 20:35:00|5130.6|5127.6|5131|5128|5131.5|5128.5|5130.6|5127.6|0
1657140000000|2022-07-06 20:40:00|5130.9|5127.9|5131.1|5128.1|5131.1|5128.1|5130.5|5127.5|0
1657140300000|2022-07-06 20:45:00|5131|5128|5129.4|5126.4|5131|5128|5129.3|5126.3|0
1657140600000|2022-07-06 20:50:00|5129.1|5126.1|5128.4|5125.4|5129.3|5126.3|5127.9|5124.9|0
1657140900000|2022-07-06 20:55:00|5128.7|5125.7|5127.9|5124.9|5128.8|5125.8|5127.3|5124.3|0
1657141200000|2022-07-06 21:00:00|5128|5125|5128.6|5125.6|5130.1|5127.1|5127.9|5124.9|0
1657141500000|2022-07-06 21:05:00|5128.7|5125.7|5128.7|5125.7|5129|5126|5127.8|5124.8|0
1657141800000|2022-07-06 21:10:00|5128.6|5125.6|5129.5|5126.5|5129.5|5126.5|5128.3|5125.3|0
1657142100000|2022-07-06 21:15:00|5129.4|5126.4|5128.8|5125.8|5129.5|5126.5|5128.8|5125.8|0
1657142400000|2022-07-06 21:20:00|5128.9|5125.9|5129.5|5126.5|5129.5|5126.5|5128|5125|0
1657142700000|2022-07-06 21:25:00|5129.6|5126.6|5128.9|5125.9|5129.9|5126.9|5127.9|5124.9|0
1657143000000|2022-07-06 21:30:00|5129|5126|5128.4|5125.4|5129|5126|5128|5125|0
1657143300000|2022-07-06 21:35:00|5128.6|5125.6|5128.6|5125.6|5128.8|5125.8|5128.6|5125.6|0
1657143600000|2022-07-06 21:40:00|5128.8|5125.8|5128.4|5125.4|5128.8|5125.8|5128.1|5125.1|0
1657143900000|2022-07-06 21:45:00|5128.5|5125.5|5127.6|5124.6|5128.6|5125.6|5127.6|5124.6|0
1657144200000|2022-07-06 21:50:00|5127.7|5124.7|5128.5|5125.5|5128.6|5125.6|5127.7|5124.7|0
1657144500000|2022-07-06 21:55:00|5128.6|5125.6|5128.3|5125.3|5128.7|5125.7|5127.9|5124.9|0
1657144800000|2022-07-06 22:00:00|5128.2|5125.2|5131.1|5128.1|5131.1|5128.1|5128.2|5125.2|0
1657145100000|2022-07-06 22:05:00|5130.9|5127.9|5132.1|5129.1|5132.5|5129.5|5130.7|5127.7|0
1657145400000|2022-07-06 22:10:00|5131.9|5128.9|5131.3|5128.3|5131.9|5128.9|5130.6|5127.6|0
1657145700000|2022-07-06 22:15:00|5131.2|5128.2|5130.3|5127.3|5131.6|5128.6|5129.6|5126.6|0
1657146000000|2022-07-06 22:20:00|5130.4|5127.4|5131|5128|5131.2|5128.2|5130.3|5127.3|0
1657146300000|2022-07-06 22:25:00|5131.1|5128.1|5130.9|5127.9|5131.1|5128.1|5130.9|5127.9|0
1657146600000|2022-07-06 22:30:00|5130.7|5127.7|5130.8|5127.8|5131.1|5128.1|5130.3|5127.3|0
1657146900000|2022-07-06 22:35:00|5130.7|5127.7|5127.4|5124.4|5130.9|5127.9|5127.3|5124.3|0
1657147200000|2022-07-06 22:40:00|5127.3|5124.3|5128.1|5125.1|5128.6|5125.6|5127.2|5124.2|0
1657147500000|2022-07-06 22:45:00|5127.9|5124.9|5128.3|5125.3|5128.4|5125.4|5127.1|5124.1|0
1657147800000|2022-07-06 22:50:00|5128.2|5125.2|5127.4|5124.4|5128.4|5125.4|5127.4|5124.4|0
1657148100000|2022-07-06 22:55:00|5127.3|5124.3|5127.3|5124.3|5127.6|5124.6|5127.2|5124.2|0
1657148400000|2022-07-06 23:00:00|5127.2|5124.2|5126.1|5123.1|5127.4|5124.4|5125.6|5122.6|0
1657148700000|2022-07-06 23:05:00|5126|5123|5127.3|5124.3|5127.3|5124.3|5126|5123|0
1657149000000|2022-07-06 23:10:00|5127.2|5124.2|5126|5123|5127.2|5124.2|5126|5123|0
1657149300000|2022-07-06 23:15:00|5127.3|5124.3|5126.1|5123.1|5127.3|5124.3|5125.8|5122.8|0
1657149600000|2022-07-06 23:20:00|5126.2|5123.2|5125.7|5122.7|5126.4|5123.4|5124.6|5121.6|0
1657149900000|2022-07-06 23:25:00|5125.4|5122.4|5124.7|5121.7|5125.7|5122.7|5124.4|5121.4|0
1657150200000|2022-07-06 23:30:00|5125|5122|5126.3|5123.3|5126.4|5123.4|5124.8|5121.8|0
1657150500000|2022-07-06 23:35:00|5126.2|5123.2|5126|5123|5126.7|5123.7|5125.8|5122.8|0
1657150800000|2022-07-06 23:40:00|5125.9|5122.9|5125.7|5122.7|5126|5123|5125.5|5122.5|0
1657151100000|2022-07-06 23:45:00|5125.8|5122.8|5127.9|5124.9|5128|5125|5125.6|5122.6|0
1657151400000|2022-07-06 23:50:00|5128.1|5125.1|5129|5126|5129.7|5126.7|5128.1|5125.1|0
1657151700000|2022-07-06 23:55:00|5129.1|5126.1|5128.3|5123.3|5130|5127|5126.9|5123.3|0
1657152000000|2022-07-07 00:00:00|5128.5|5123.5|5120.1|5115.1|5128.6|5123.6|5119|5114|0
1657152300000|2022-07-07 00:05:00|5119.6|5114.6|5116.9|5111.9|5120.4|5115.4|5115.1|5110.1|0
1657152600000|2022-07-07 00:10:00|5117|5112|5117.5|5112.5|5119.1|5114.1|5114.8|5109.8|0
1657152900000|2022-07-07 00:15:00|5117.6|5112.6|5118.3|5113.3|5119.7|5114.7|5113.2|5108.2|0
1657153200000|2022-07-07 00:20:00|5118.6|5113.6|5121.3|5116.3|5121.8|5116.8|5118.6|5113.6|0
1657153500000|2022-07-07 00:25:00|5121.2|5116.2|5120.7|5115.7|5121.9|5116.9|5119|5114|0
1657153800000|2022-07-07 00:30:00|5120.6|5115.6|5118.1|5113.1|5124.5|5119.5|5117.2|5112.2|0
1657154100000|2022-07-07 00:35:00|5117.9|5112.9|5124.1|5119.1|5124.3|5119.3|5117.5|5112.5|0
1657154400000|2022-07-07 00:40:00|5124.2|5119.2|5126.6|5121.6|5129|5124|5124.1|5119.1|0
1657154700000|2022-07-07 00:45:00|5126.4|5121.4|5123.2|5118.2|5127.5|5122.5|5122.8|5117.8|0
1657155000000|2022-07-07 00:50:00|5122.9|5117.9|5122.1|5117.1|5124.1|5119.1|5120.7|5115.7|0
1657155300000|2022-07-07 00:55:00|5122.2|5117.2|5122.6|5117.6|5123.9|5118.9|5120.9|5115.9|0
1657155600000|2022-07-07 01:00:00|5122.7|5117.7|5113.2|5108.2|5122.7|5117.7|5108.8|5103.8|0
1657155900000|2022-07-07 01:05:00|5113.3|5108.3|5114.6|5109.6|5115.8|5110.8|5112.5|5107.5|0
1657156200000|2022-07-07 01:10:00|5114.8|5109.8|5112.9|5107.9|5115.2|5110.2|5108.1|5103.1|0
1657156500000|2022-07-07 01:15:00|5113|5108|5110|5105|5113.7|5108.7|5109.2|5104.2|0
1657156800000|2022-07-07 01:20:00|5110.1|5105.1|5114.3|5109.3|5114.8|5109.8|5107.9|5102.9|0
1657157100000|2022-07-07 01:25:00|5114.7|5109.7|5114.1|5109.1|5118.2|5113.2|5113|5108|0
1657157400000|2022-07-07 01:30:00|5113.9|5108.9|5112.2|5107.2|5116.4|5111.4|5109.6|5104.6|0
1657157700000|2022-07-07 01:35:00|5112.4|5107.4|5108.4|5103.4|5114.3|5109.3|5108.4|5103.4|0
1657158000000|2022-07-07 01:40:00|5108.2|5103.2|5105.7|5100.7|5108.2|5103.2|5101.3|5096.3|0
1657158300000|2022-07-07 01:45:00|5105.6|5100.6|5108.5|5103.5|5108.7|5103.7|5103.4|5098.4|0
1657158600000|2022-07-07 01:50:00|5108.6|5103.6|5110.5|5105.5|5112.7|5107.7|5107.8|5102.8|0
1657158900000|2022-07-07 01:55:00|5110.8|5105.8|5111.6|5106.6|5112|5107|5108.8|5103.8|0
1657159200000|2022-07-07 02:00:00|5111.7|5106.7|5115.3|5110.3|5117.2|5112.2|5111.7|5106.7|0
1657159500000|2022-07-07 02:05:00|5115.1|5110.1|5114.2|5109.2|5117.8|5112.8|5113.8|5108.8|0
1657159800000|2022-07-07 02:10:00|5114.3|5109.3|5116.3|5111.3|5116.3|5111.3|5111.6|5106.6|0
1657160100000|2022-07-07 02:15:00|5116.4|5111.4|5119.3|5114.3|5121.8|5116.8|5116.4|5111.4|0
1657160400000|2022-07-07 02:20:00|5119.2|5114.2|5119.4|5114.4|5120.8|5115.8|5117.4|5112.4|0
1657160700000|2022-07-07 02:25:00|5119.5|5114.5|5115.9|5110.9|5119.6|5114.6|5115.6|5110.6|0
1657161000000|2022-07-07 02:30:00|5116|5111|5120.7|5115.7|5120.8|5115.8|5115|5110|0
1657161300000|2022-07-07 02:35:00|5120.6|5115.6|5121.8|5116.8|5123.6|5118.6|5118.4|5113.4|0
1657161600000|2022-07-07 02:40:00|5121.7|5116.7|5127.9|5122.9|5129.7|5124.7|5121.3|5116.3|0
1657161900000|2022-07-07 02:45:00|5127.8|5122.8|5129.2|5124.2|5130.8|5125.8|5127.2|5122.2|0
1657162200000|2022-07-07 02:50:00|5129.3|5124.3|5127.2|5122.2|5130.4|5125.4|5126.1|5121.1|0
1657162500000|2022-07-07 02:55:00|5127|5122|5130.2|5125.2|5131|5126|5126.2|5121.2|0
1657162800000|2022-07-07 03:00:00|5130.1|5125.1|5125.5|5120.5|5130.4|5125.4|5124.8|5119.8|0
1657163100000|2022-07-07 03:05:00|5125.6|5120.6|5125.7|5120.7|5126.6|5121.6|5124.5|5119.5|0
1657163400000|2022-07-07 03:10:00|5125.8|5120.8|5129.1|5124.1|5130.7|5125.7|5124.7|5119.7|0
1657163700000|2022-07-07 03:15:00|5129.2|5124.2|5131|5126|5132.1|5127.1|5126.6|5121.6|0
1657164000000|2022-07-07 03:20:00|5131.1|5126.1|5129.9|5124.9|5131.6|5126.6|5128.6|5123.6|0
1657164300000|2022-07-07 03:25:00|5130.1|5125.1|5127.8|5122.8|5131.6|5126.6|5126.8|5121.8|0
1657164600000|2022-07-07 03:30:00|5127.9|5122.9|5126.3|5121.3|5129.5|5124.5|5123.9|5118.9|0
1657164900000|2022-07-07 03:35:00|5126.2|5121.2|5127.7|5122.7|5128.6|5123.6|5125.4|5120.4|0
1657165200000|2022-07-07 03:40:00|5127.4|5122.4|5127.6|5122.6|5128.1|5123.1|5125.5|5120.5|0
1657165500000|2022-07-07 03:45:00|5127.8|5122.8|5125.9|5120.9|5131.9|5126.9|5124.7|5119.7|0
1657165800000|2022-07-07 03:50:00|5125.8|5120.8|5126.5|5121.5|5127|5122|5124.4|5119.4|0
1657166100000|2022-07-07 03:55:00|5126.4|5121.4|5124.7|5119.7|5127.2|5122.2|5124.3|5119.3|0
1657166400000|2022-07-07 04:00:00|5124.6|5119.6|5128.9|5123.9|5129.5|5124.5|5124.6|5119.6|0
1657166700000|2022-07-07 04:05:00|5129|5124|5127.1|5122.1|5130.6|5125.6|5127|5122|0
1657167000000|2022-07-07 04:10:00|5127|5122|5126.8|5121.8|5129.1|5124.1|5126.1|5121.1|0
1657167300000|2022-07-07 04:15:00|5127.1|5122.1|5126|5121|5129.3|5124.3|5125.7|5120.7|0
1657167600000|2022-07-07 04:20:00|5126.2|5121.2|5127.8|5122.8|5127.9|5122.9|5124.6|5119.6|0
1657167900000|2022-07-07 04:25:00|5127.9|5122.9|5127|5122|5127.9|5122.9|5126.2|5121.2|0
1657168200000|2022-07-07 04:30:00|5127.1|5122.1|5130.1|5125.1|5130.2|5125.2|5126.3|5121.3|0
1657168500000|2022-07-07 04:35:00|5130.2|5125.2|5130.4|5125.4|5130.9|5125.9|5128.9|5123.9|0
1657168800000|2022-07-07 04:40:00|5130.3|5125.3|5131.3|5126.3|5131.3|5126.3|5129.1|5124.1|0
1657169100000|2022-07-07 04:45:00|5131.2|5126.2|5132.9|5127.9|5134.2|5129.2|5130.7|5125.7|0
1657169400000|2022-07-07 04:50:00|5133|5128|5133.7|5128.7|5134.1|5129.1|5132.3|5127.3|0
1657169700000|2022-07-07 04:55:00|5133.5|5128.5|5134.5|5129.5|5134.9|5129.9|5133.5|5128.5|0
1657170000000|2022-07-07 05:00:00|5134.6|5129.6|5136.5|5131.5|5140.6|5135.6|5132.1|5127.1|0
1657170300000|2022-07-07 05:05:00|5136.4|5131.4|5140.9|5135.9|5142.2|5137.2|5135.6|5130.6|0
1657170600000|2022-07-07 05:10:00|5140.8|5135.8|5146.9|5141.9|5146.9|5141.9|5139.7|5134.7|0
1657170900000|2022-07-07 05:15:00|5147|5142|5144.6|5139.6|5149.5|5144.5|5144.6|5139.6|0
1657171200000|2022-07-07 05:20:00|5144.7|5139.7|5143.7|5138.7|5145.5|5140.5|5143.5|5138.5|0
1657171500000|2022-07-07 05:25:00|5143.6|5138.6|5143.6|5138.6|5144.7|5139.7|5142.7|5137.7|0
1657171800000|2022-07-07 05:30:00|5143.7|5138.7|5138.5|5133.5|5144.7|5139.7|5137.9|5132.9|0
1657172100000|2022-07-07 05:35:00|5138.4|5133.4|5138.1|5133.1|5140.7|5135.7|5136.1|5131.1|0
1657172400000|2022-07-07 05:40:00|5138.2|5133.2|5137.6|5132.6|5138.6|5133.6|5136.5|5131.5|0
1657172700000|2022-07-07 05:45:00|5137.9|5132.9|5139.5|5134.5|5141.6|5136.6|5137.9|5132.9|0
1657173000000|2022-07-07 05:50:00|5139.6|5134.6|5137.2|5132.2|5141.9|5136.9|5136.7|5131.7|0
1657173300000|2022-07-07 05:55:00|5137.6|5132.6|5138.2|5133.2|5138.9|5133.9|5136.8|5131.8|0
1657173600000|2022-07-07 06:00:00|5137.9|5132.9|5141.1|5136.1|5143.1|5138.1|5137.6|5132.6|0
1657173900000|2022-07-07 06:05:00|5141|5136|5141.3|5136.3|5141.9|5136.9|5137.9|5132.9|0
1657174200000|2022-07-07 06:10:00|5141.2|5136.2|5136.2|5131.2|5142.6|5137.6|5134.5|5129.5|0
1657174500000|2022-07-07 06:15:00|5136.3|5131.3|5138.1|5133.1|5140.1|5135.1|5136.3|5131.3|0
1657174800000|2022-07-07 06:20:00|5138|5133|5135.6|5130.6|5138.8|5133.8|5134.9|5129.9|0
1657175100000|2022-07-07 06:25:00|5135.7|5130.7|5135.4|5130.4|5137.2|5132.2|5132.9|5127.9|0
1657175400000|2022-07-07 06:30:00|5135.3|5130.3|5131.5|5126.5|5136.4|5131.4|5130.1|5125.1|0
1657175700000|2022-07-07 06:35:00|5131.6|5126.6|5130.7|5125.7|5132.3|5127.3|5128.4|5123.4|0
1657176000000|2022-07-07 06:40:00|5130.6|5125.6|5130.7|5125.7|5132.7|5127.7|5130.4|5125.4|0
1657176300000|2022-07-07 06:45:00|5130.6|5125.6|5132|5127|5133.8|5128.8|5130.6|5125.6|0
1657176600000|2022-07-07 06:50:00|5131.9|5126.9|5135.7|5130.7|5136.4|5131.4|5131.8|5126.8|0
1657176900000|2022-07-07 06:55:00|5135.6|5130.6|5135.1|5130.1|5138|5133|5133.7|5128.7|0
1657177200000|2022-07-07 07:00:00|5135|5130|5134.2|5129.2|5140|5135|5133|5128|0
1657177500000|2022-07-07 07:05:00|5134.3|5129.3|5136.6|5131.6|5138.1|5133.1|5133.8|5128.8|0
1657177800000|2022-07-07 07:10:00|5136.5|5131.5|5129.5|5124.5|5137.5|5132.5|5128.4|5123.4|0
1657178100000|2022-07-07 07:15:00|5129.7|5124.7|5129.5|5124.5|5130.8|5125.8|5126|5121|0
1657178400000|2022-07-07 07:20:00|5129.4|5124.4|5136.3|5131.3|5136.9|5131.9|5129.1|5124.1|0
1657178700000|2022-07-07 07:25:00|5136.4|5131.4|5136|5131|5136.4|5131.4|5134|5129|0
1657179000000|2022-07-07 07:30:00|5135.9|5130.9|5144.1|5139.1|5145.6|5140.6|5135.9|5130.9|0
1657179300000|2022-07-07 07:35:00|5144.2|5139.2|5142.8|5137.8|5145|5140|5141.3|5136.3|0
1657179600000|2022-07-07 07:40:00|5142.9|5137.9|5137.8|5132.8|5144.4|5139.4|5135.6|5130.6|0
1657179900000|2022-07-07 07:45:00|5137.5|5132.5|5138.7|5133.7|5140.3|5135.3|5136.3|5131.3|0
1657180200000|2022-07-07 07:50:00|5138.8|5133.8|5135.4|5130.4|5139.4|5134.4|5134.8|5129.8|0
1657180500000|2022-07-07 07:55:00|5135.5|5130.5|5140.7|5135.7|5140.7|5135.7|5135.5|5130.5|0
1657180800000|2022-07-07 08:00:00|5140.6|5135.6|5152.7|5149.7|5155.3|5152.3|5140.6|5135.6|0
1657181100000|2022-07-07 08:05:00|5152.8|5149.8|5162.2|5159.2|5164.8|5161.8|5151.3|5148.3|0
1657181400000|2022-07-07 08:10:00|5162|5159|5152.9|5149.9|5162.4|5159.4|5150.6|5147.6|0
1657181700000|2022-07-07 08:15:00|5150.8|5147.8|5156.9|5153.9|5157.7|5154.7|5150.8|5147.8|0
1657182000000|2022-07-07 08:20:00|5157.2|5154.2|5157.6|5154.6|5158.5|5155.5|5155|5152|0
1657182300000|2022-07-07 08:25:00|5157.5|5154.5|5155.9|5152.9|5159.1|5156.1|5155.4|5152.4|0
1657182600000|2022-07-07 08:30:00|5155.8|5152.8|5157.9|5154.9|5158.1|5155.1|5155.2|5152.2|0
1657182900000|2022-07-07 08:35:00|5157.8|5154.8|5152.6|5149.6|5159|5156|5150.7|5147.7|0
1657183200000|2022-07-07 08:40:00|5152.7|5149.7|5146.8|5143.8|5153.1|5150.1|5146.8|5143.8|0
1657183500000|2022-07-07 08:45:00|5147|5144|5148.8|5145.8|5150.5|5147.5|5146.5|5143.5|0
1657183800000|2022-07-07 08:50:00|5148.9|5145.9|5155.8|5152.8|5155.9|5152.9|5148.9|5145.9|0
1657184100000|2022-07-07 08:55:00|5154.7|5151.7|5161.2|5158.2|5162.8|5159.8|5150.5|5147.5|0
1657184400000|2022-07-07 09:00:00|5160.7|5157.7|5161.8|5158.8|5171.1|5168.1|5158.2|5155.2|0
1657184700000|2022-07-07 09:05:00|5164.5|5161.5|5165.6|5162.6|5166.9|5163.9|5160.4|5157.4|0
1657185000000|2022-07-07 09:10:00|5165.7|5162.7|5168.2|5165.2|5170.7|5167.7|5164.6|5161.6|0
1657185300000|2022-07-07 09:15:00|5168.4|5165.4|5178|5175|5178.9|5175.9|5166.1|5163.1|0
1657185600000|2022-07-07 09:20:00|5177.9|5174.9|5167.2|5164.2|5181.4|5178.4|5166.7|5163.7|0
1657185900000|2022-07-07 09:25:00|5166.9|5163.9|5164.5|5161.5|5171.4|5168.4|5164.2|5161.2|0
1657186200000|2022-07-07 09:30:00|5163.8|5160.8|5167.3|5164.3|5167.9|5164.9|5161|5158|0
1657186500000|2022-07-07 09:35:00|5167.2|5164.2|5164.8|5161.8|5170.4|5167.4|5162|5159|0
1657186800000|2022-07-07 09:40:00|5164.6|5161.6|5165.8|5162.8|5170.9|5167.9|5164|5161|0
1657187100000|2022-07-07 09:45:00|5168.5|5165.5|5165|5162|5168.9|5165.9|5161.6|5158.6|0
1657187400000|2022-07-07 09:50:00|5163.9|5160.9|5158.6|5155.6|5165|5162|5158.5|5155.5|0
1657187700000|2022-07-07 09:55:00|5158.7|5155.7|5157.8|5154.8|5162.7|5159.7|5155.6|5152.6|0
1657188000000|2022-07-07 10:00:00|5157.7|5154.7|5162.5|5159.5|5162.6|5159.6|5157.3|5154.3|0
1657188300000|2022-07-07 10:05:00|5160.8|5157.8|5157.4|5154.4|5163.3|5160.3|5157.1|5154.1|0
1657188600000|2022-07-07 10:10:00|5157.3|5154.3|5161|5158|5161.4|5158.4|5155.1|5152.1|0
1657188900000|2022-07-07 10:15:00|5160.9|5157.9|5159.9|5156.9|5163.2|5160.2|5156.5|5153.5|0
1657189200000|2022-07-07 10:20:00|5159.6|5156.6|5159.4|5156.4|5160.9|5157.9|5153.1|5150.1|0
1657189500000|2022-07-07 10:25:00|5157.1|5154.1|5161.1|5158.1|5161.2|5158.2|5155.8|5152.8|0
1657189800000|2022-07-07 10:30:00|5161|5158|5159.5|5156.5|5161.7|5158.7|5158.6|5155.6|0
1657190100000|2022-07-07 10:35:00|5159.4|5156.4|5159.3|5156.3|5160.8|5157.8|5157.8|5154.8|0
1657190400000|2022-07-07 10:40:00|5159.4|5156.4|5159.3|5156.3|5159.6|5156.6|5158.5|5155.5|0
1657190700000|2022-07-07 10:45:00|5159.5|5156.5|5160.8|5157.8|5161.1|5158.1|5159.2|5156.2|0
1657191000000|2022-07-07 10:50:00|5160.7|5157.7|5161|5158|5163.5|5160.5|5159.9|5156.9|0
1657191300000|2022-07-07 10:55:00|5161.1|5158.1|5163.6|5160.6|5165|5162|5157.2|5154.2|0
1657191600000|2022-07-07 11:00:00|5161.6|5158.6|5160.6|5157.6|5164.7|5161.7|5158.3|5155.3|0
1657191900000|2022-07-07 11:05:00|5160.3|5157.3|5158.7|5155.7|5161.3|5158.3|5158.3|5155.3|0
1657192200000|2022-07-07 11:10:00|5158.6|5155.6|5159.5|5156.5|5159.5|5156.5|5158.1|5155.1|0
1657192500000|2022-07-07 11:15:00|5159.6|5156.6|5160.1|5157.1|5160.5|5157.5|5159|5156|0
1657192800000|2022-07-07 11:20:00|5160.2|5157.2|5156.2|5153.2|5160.2|5157.2|5155.8|5152.8|0
1657193100000|2022-07-07 11:25:00|5156.3|5153.3|5157.7|5154.7|5159.1|5156.1|5156.2|5153.2|0
1657193400000|2022-07-07 11:30:00|5157.9|5154.9|5161.6|5158.6|5162|5159|5157.2|5154.2|0
1657193700000|2022-07-07 11:35:00|5161.5|5158.5|5162.3|5159.3|5162.5|5159.5|5160.8|5157.8|0
1657194000000|2022-07-07 11:40:00|5162.6|5159.6|5168.1|5165.1|5168.1|5165.1|5162.3|5159.3|0
1657194300000|2022-07-07 11:45:00|5166.8|5163.8|5167.5|5164.5|5168.2|5165.2|5164.5|5161.5|0
1657194600000|2022-07-07 11:50:00|5166.2|5163.2|5168.3|5165.3|5169.4|5166.4|5166.1|5163.1|0
1657194900000|2022-07-07 11:55:00|5168.5|5165.5|5170.5|5167.5|5172.5|5169.5|5168.5|5165.5|0
1657195200000|2022-07-07 12:00:00|5172.2|5169.2|5169.1|5166.1|5172.2|5169.2|5167.5|5164.5|0
1657195500000|2022-07-07 12:05:00|5168.2|5165.2|5170.8|5167.8|5172.6|5169.6|5167.7|5164.7|0
1657195800000|2022-07-07 12:10:00|5171|5168|5170.2|5167.2|5171.9|5168.9|5170.2|5167.2|0
1657196100000|2022-07-07 12:15:00|5170.1|5167.1|5166.1|5163.1|5170.1|5167.1|5166.1|5163.1|0
1657196400000|2022-07-07 12:20:00|5165.8|5162.8|5170.6|5167.6|5170.6|5167.6|5165.4|5162.4|0
1657196700000|2022-07-07 12:25:00|5170.7|5167.7|5170.3|5167.3|5170.9|5167.9|5168.5|5165.5|0
1657197000000|2022-07-07 12:30:00|5170.4|5167.4|5161.5|5158.5|5172.7|5169.7|5160.4|5157.4|0
1657197300000|2022-07-07 12:35:00|5161.9|5158.9|5165.5|5162.5|5165.6|5162.6|5160.8|5157.8|0
1657197600000|2022-07-07 12:40:00|5165.3|5162.3|5171.8|5168.8|5171.8|5168.8|5165.3|5162.3|0
1657197900000|2022-07-07 12:45:00|5171.7|5168.7|5169.4|5166.4|5172.5|5169.5|5166.9|5163.9|0
1657198200000|2022-07-07 12:50:00|5169.5|5166.5|5173.9|5170.9|5173.9|5170.9|5169.5|5166.5|0
1657198500000|2022-07-07 12:55:00|5173.6|5170.6|5170.8|5167.8|5173.8|5170.8|5170.4|5167.4|0
1657198800000|2022-07-07 13:00:00|5170.7|5167.7|5173.3|5170.3|5173.6|5170.6|5170.7|5167.7|0
1657199100000|2022-07-07 13:05:00|5173.4|5170.4|5167.3|5164.3|5173.7|5170.7|5165.5|5162.5|0
1657199400000|2022-07-07 13:10:00|5167.2|5164.2|5170.3|5167.3|5170.5|5167.5|5165.5|5162.5|0
1657199700000|2022-07-07 13:15:00|5170.2|5167.2|5162.7|5159.7|5170.2|5167.2|5161.8|5158.8|0
1657200000000|2022-07-07 13:20:00|5162.6|5159.6|5165.3|5162.3|5166.4|5163.4|5161.6|5158.6|0
1657200300000|2022-07-07 13:25:00|5166|5163|5164.7|5161.7|5169.3|5166.3|5163.4|5160.4|0
1657200600000|2022-07-07 13:30:00|5163.7|5160.7|5212.9|5211.1|5214.9|5213.1|5160|5158.2|0
1657200900000|2022-07-07 13:35:00|5213.2|5211.4|5219.1|5217.3|5221.8|5220|5206.6|5204.8|0
1657201200000|2022-07-07 13:40:00|5219|5217.2|5246.3|5244.5|5246.9|5245.1|5218.5|5216.7|0
1657201500000|2022-07-07 13:45:00|5246.9|5245.1|5245.2|5243.4|5247.3|5245.5|5234.3|5232.5|0
1657201800000|2022-07-07 13:50:00|5245.8|5244|5255|5253.2|5255.4|5253.6|5235.4|5233.6|0
1657202100000|2022-07-07 13:55:00|5255.6|5253.8|5248.1|5246.3|5260|5258.2|5245.9|5244.1|0
1657202400000|2022-07-07 14:00:00|5248.5|5246.7|5229.3|5227.5|5248.5|5246.7|5218.7|5216.9|0
1657202700000|2022-07-07 14:05:00|5229.1|5227.3|5249|5247.2|5250.8|5249|5226.3|5224.5|0
1657203000000|2022-07-07 14:10:00|5248.5|5246.7|5247.7|5245.9|5256.3|5254.5|5239.8|5238|0
1657203300000|2022-07-07 14:15:00|5248.5|5246.7|5250|5248.2|5265.2|5263.4|5245|5243.2|0
1657203600000|2022-07-07 14:20:00|5249.3|5247.5|5241.7|5239.9|5249.8|5248|5235.7|5233.9|0
1657203900000|2022-07-07 14:25:00|5241.2|5239.4|5248.9|5247.1|5248.9|5247.1|5237.9|5236.1|0
1657204200000|2022-07-07 14:30:00|5249.2|5247.4|5242.2|5240.4|5258|5256.2|5239|5237.2|0
1657204500000|2022-07-07 14:35:00|5241.5|5239.7|5244.2|5242.4|5244.2|5242.4|5230.5|5228.7|0
1657204800000|2022-07-07 14:40:00|5244.5|5242.7|5253.5|5251.7|5259.3|5257.5|5242.7|5240.9|0
1657205100000|2022-07-07 14:45:00|5253.4|5251.6|5258.5|5256.7|5261.3|5259.5|5248.5|5246.7|0
1657205400000|2022-07-07 14:50:00|5259|5257.2|5263.7|5261.9|5267.7|5265.9|5255.5|5253.7|0
1657205700000|2022-07-07 14:55:00|5263.6|5261.8|5253.9|5252.1|5264|5262.2|5252.3|5250.5|0
1657206000000|2022-07-07 15:00:00|5254.4|5252.6|5256.3|5254.5|5259|5257.2|5248.5|5246.7|0
1657206300000|2022-07-07 15:05:00|5256.2|5254.4|5259.7|5257.9|5262.8|5261|5255.2|5253.4|0
1657206600000|2022-07-07 15:10:00|5260.1|5258.3|5252|5250.2|5260.8|5259|5251.1|5249.3|0
1657206900000|2022-07-07 15:15:00|5251.3|5249.5|5255|5253.2|5262.9|5261.1|5250.1|5248.3|0
1657207200000|2022-07-07 15:20:00|5255.3|5253.5|5239.6|5237.8|5256.5|5254.7|5238.7|5236.9|0
1657207500000|2022-07-07 15:25:00|5240.9|5239.1|5242.4|5240.6|5246.6|5244.8|5235.8|5234|0
1657207800000|2022-07-07 15:30:00|5242.1|5240.3|5244.7|5242.9|5245.1|5243.3|5237.4|5235.6|0
1657208100000|2022-07-07 15:35:00|5243.8|5242|5252.7|5250.9|5256.4|5254.6|5243.1|5241.3|0
1657208400000|2022-07-07 15:40:00|5252.9|5251.1|5263.2|5261.4|5266.1|5264.3|5251.3|5249.5|0
1657208700000|2022-07-07 15:45:00|5263.8|5262|5266|5264.2|5267.2|5265.4|5262.3|5260.5|0
1657209000000|2022-07-07 15:50:00|5266.1|5264.3|5264|5262.2|5268.8|5267|5260.2|5258.4|0
1657209300000|2022-07-07 15:55:00|5264.2|5262.4|5272.9|5271.1|5273.1|5271.3|5264.2|5262.4|0
1657209600000|2022-07-07 16:00:00|5272.8|5271|5276.7|5274.9|5277.2|5275.4|5271.3|5269.5|0
1657209900000|2022-07-07 16:05:00|5276.5|5274.7|5277|5275.2|5278.1|5276.3|5270.6|5268.8|0
1657210200000|2022-07-07 16:10:00|5277.1|5275.3|5276.4|5274.6|5280.1|5278.3|5274.4|5272.6|0
1657210500000|2022-07-07 16:15:00|5275.4|5273.6|5276.9|5275.1|5277.1|5275.3|5270|5268.2|0
1657210800000|2022-07-07 16:20:00|5277|5275.2|5278.7|5276.9|5280.1|5278.3|5272.9|5271.1|0
1657211100000|2022-07-07 16:25:00|5278.9|5277.1|5281.2|5279.4|5282.7|5280.9|5275.9|5274.1|0
1657211400000|2022-07-07 16:30:00|5281.7|5279.9|5288.6|5286.8|5288.6|5286.8|5280.4|5278.6|0
1657211700000|2022-07-07 16:35:00|5288.9|5287.1|5284|5282.2|5289.8|5288|5282.7|5280.9|0
1657212000000|2022-07-07 16:40:00|5284.1|5282.3|5283.8|5282|5285.6|5283.8|5281.9|5280.1|0
1657212300000|2022-07-07 16:45:00|5283.9|5282.1|5283.5|5281.7|5289.9|5288.1|5283.5|5281.7|0
1657212600000|2022-07-07 16:50:00|5283.3|5281.5|5284.6|5282.8|5287.7|5285.9|5280.2|5278.4|0
1657212900000|2022-07-07 16:55:00|5284.4|5282.6|5286.2|5284.4|5287.6|5285.8|5282|5280.2|0
1657213200000|2022-07-07 17:00:00|5286.5|5284.7|5287.7|5285.9|5292.8|5291|5285.3|5283.5|0
1657213500000|2022-07-07 17:05:00|5287.1|5285.3|5289.6|5287.8|5290|5288.2|5283.8|5282|0
1657213800000|2022-07-07 17:10:00|5289.5|5287.7|5278.8|5277|5289.6|5287.8|5277|5275.2|0
1657214100000|2022-07-07 17:15:00|5279.2|5277.4|5279.8|5278|5279.8|5278|5273.6|5271.8|0
1657214400000|2022-07-07 17:20:00|5280.2|5278.4|5279.8|5278|5282.8|5281|5277.8|5276|0
1657214700000|2022-07-07 17:25:00|5279.6|5277.8|5276.2|5274.4|5281.4|5279.6|5276.2|5274.4|0
1657215000000|2022-07-07 17:30:00|5275.9|5274.1|5285.8|5284|5286.1|5284.3|5275.3|5273.5|0
1657215300000|2022-07-07 17:35:00|5285.7|5283.9|5284.6|5282.8|5287.3|5285.5|5279.8|5278|0
1657215600000|2022-07-07 17:40:00|5284.2|5282.4|5291.9|5290.1|5292.3|5290.5|5284|5282.2|0
1657215900000|2022-07-07 17:45:00|5292.2|5290.4|5291.3|5289.5|5295.7|5293.9|5291.2|5289.4|0
1657216200000|2022-07-07 17:50:00|5291.8|5290|5292.7|5290.9|5293.4|5291.6|5289.1|5287.3|0
1657216500000|2022-07-07 17:55:00|5292.8|5291|5297|5295.2|5297|5295.2|5292.5|5290.7|0
1657216800000|2022-07-07 18:00:00|5297.1|5295.3|5297.2|5295.4|5301|5299.2|5295.2|5293.4|0
1657217100000|2022-07-07 18:05:00|5297.1|5295.3|5300.9|5299.1|5303.3|5301.5|5296.4|5294.6|0
1657217400000|2022-07-07 18:10:00|5301|5299.2|5303.5|5301.7|5303.5|5301.7|5298.2|5296.4|0
1657217700000|2022-07-07 18:15:00|5303.4|5301.6|5301.5|5299.7|5303.8|5302|5300.1|5298.3|0
1657218000000|2022-07-07 18:20:00|5301.7|5299.9|5302.7|5300.9|5303.6|5301.8|5300.6|5298.8|0
1657218300000|2022-07-07 18:25:00|5302.8|5301|5304.6|5302.8|5306.8|5305|5301.7|5299.9|0
1657218600000|2022-07-07 18:30:00|5304|5302.2|5299.6|5297.8|5306|5304.2|5299.3|5297.5|0
1657218900000|2022-07-07 18:35:00|5300|5298.2|5298.6|5296.8|5300.6|5298.8|5295.3|5293.5|0
1657219200000|2022-07-07 18:40:00|5298.7|5296.9|5289.4|5287.6|5298.8|5297|5288.2|5286.4|0
1657219500000|2022-07-07 18:45:00|5288.8|5287|5296.3|5294.5|5296.3|5294.5|5288.5|5286.7|0
1657219800000|2022-07-07 18:50:00|5296.8|5295|5295.7|5293.9|5297.7|5295.9|5293.5|5291.7|0
1657220100000|2022-07-07 18:55:00|5295.9|5294.1|5299.8|5298|5299.8|5298|5295.5|5293.7|0
1657220400000|2022-07-07 19:00:00|5300.4|5298.6|5301.1|5299.3|5302.2|5300.4|5298.2|5296.4|0
1657220700000|2022-07-07 19:05:00|5300.9|5299.1|5300.3|5298.5|5304|5302.2|5296.8|5295|0
1657221000000|2022-07-07 19:10:00|5300.1|5298.3|5304.6|5302.8|5305|5303.2|5298.9|5297.1|0
1657221300000|2022-07-07 19:15:00|5304.3|5302.5|5306.7|5304.9|5308.2|5306.4|5304.1|5302.3|0
1657221600000|2022-07-07 19:20:00|5306.8|5305|5297.9|5296.1|5308|5306.2|5297.9|5296.1|0
1657221900000|2022-07-07 19:25:00|5297.2|5295.4|5294.8|5293|5301.8|5300|5294.4|5292.6|0
1657222200000|2022-07-07 19:30:00|5294.9|5293.1|5298.3|5296.5|5302|5300.2|5294.6|5292.8|0
1657222500000|2022-07-07 19:35:00|5298.1|5296.3|5288.5|5286.7|5301.7|5299.9|5287.4|5285.6|0
1657222800000|2022-07-07 19:40:00|5288.6|5286.8|5288.9|5287.1|5294.2|5292.4|5287.2|5285.4|0
1657223100000|2022-07-07 19:45:00|5288.4|5286.6|5291.7|5289.9|5292.6|5290.8|5285.3|5283.5|0
1657223400000|2022-07-07 19:50:00|5295.2|5293.4|5293|5291.2|5298.1|5296.3|5287.6|5285.8|0
1657223700000|2022-07-07 19:55:00|5291.1|5289.3|5289.6|5287.8|5296.1|5294.3|5287.9|5286.1|0
1657224000000|2022-07-07 20:00:00|5291.8|5288.8|5288.1|5285.1|5292.4|5289.4|5286|5283|0
1657224300000|2022-07-07 20:05:00|5288|5285|5284.9|5281.9|5288|5285|5284.4|5281.4|0
1657224600000|2022-07-07 20:10:00|5284.8|5281.8|5283.8|5280.8|5286|5283|5283.4|5280.4|0
1657224900000|2022-07-07 20:15:00|5283.7|5280.7|5283.4|5280.4|5283.7|5280.7|5282.4|5279.4|0
1657225200000|2022-07-07 20:20:00|5283.3|5280.3|5282.9|5279.9|5283.6|5280.6|5282.7|5279.7|0
1657225500000|2022-07-07 20:25:00|5282.8|5279.8|5281.6|5278.6|5282.8|5279.8|5281.4|5278.4|0
1657225800000|2022-07-07 20:30:00|5282.5|5279.5|5281.6|5278.6|5283.5|5280.5|5281.6|5278.6|0
1657226100000|2022-07-07 20:35:00|5281.9|5278.9|5281.2|5278.2|5282|5279|5280.9|5277.9|0
1657226400000|2022-07-07 20:40:00|5281.1|5278.1|5281.3|5278.3|5282.7|5279.7|5280.8|5277.8|0
1657226700000|2022-07-07 20:45:00|5281.4|5278.4|5280.1|5277.1|5281.9|5278.9|5280.1|5277.1|0
1657227000000|2022-07-07 20:50:00|5280|5277|5280.2|5277.2|5280.5|5277.5|5279.4|5276.4|0
1657227300000|2022-07-07 20:55:00|5280.1|5277.1|5280.1|5277.1|5280.3|5277.3|5279.9|5276.9|0
1657227600000|2022-07-07 21:00:00|5280|5277|5279.2|5276.2|5280.2|5277.2|5279.2|5276.2|0
1657227900000|2022-07-07 21:05:00|5279.1|5276.1|5279.4|5276.4|5279.7|5276.7|5278.9|5275.9|0
1657228200000|2022-07-07 21:10:00|5279.6|5276.6|5279.6|5276.6|5279.6|5276.6|5279.1|5276.1|0
1657228500000|2022-07-07 21:15:00|5279.5|5276.5|5279.1|5276.1|5279.6|5276.6|5279|5276|0
1657228800000|2022-07-07 21:20:00|5279|5276|5278.8|5275.8|5279.2|5276.2|5278.6|5275.6|0
1657229100000|2022-07-07 21:25:00|5278.9|5275.9|5278.6|5275.6|5279|5276|5278.2|5275.2|0
1657229400000|2022-07-07 21:30:00|5278.7|5275.7|5278.3|5275.3|5278.8|5275.8|5278.2|5275.2|0
1657229700000|2022-07-07 21:35:00|5278.4|5275.4|5279.8|5276.8|5279.9|5276.9|5278.3|5275.3|0
1657230000000|2022-07-07 21:40:00|5279.9|5276.9|5279.9|5276.9|5280.6|5277.6|5279.9|5276.9|0
1657230300000|2022-07-07 21:45:00|5279.8|5276.8|5279.2|5276.2|5280.2|5277.2|5279.2|5276.2|0
1657230600000|2022-07-07 21:50:00|5279.3|5276.3|5278.8|5275.8|5279.3|5276.3|5278.8|5275.8|0
1657230900000|2022-07-07 21:55:00|5278.9|5275.9|5278.5|5275.5|5278.9|5275.9|5278.5|5275.5|0
1657231200000|2022-07-07 22:00:00|5278.4|5275.4|5278|5275|5278.7|5275.7|5278|5275|0
1657231500000|2022-07-07 22:05:00|5278.1|5275.1|5278.7|5275.7|5279.2|5276.2|5278|5275|0
1657231800000|2022-07-07 22:10:00|5278.8|5275.8|5279.5|5276.5|5279.5|5276.5|5278.8|5275.8|0
1657232100000|2022-07-07 22:15:00|5279.4|5276.4|5278.7|5275.7|5279.4|5276.4|5278.4|5275.4|0
1657232400000|2022-07-07 22:20:00|5279|5276|5278.8|5275.8|5279|5276|5278.6|5275.6|0
1657232700000|2022-07-07 22:25:00|5278.7|5275.7|5278.6|5275.6|5279|5276|5278.6|5275.6|0
1657233000000|2022-07-07 22:30:00|5278.5|5275.5|5277.4|5274.4|5278.7|5275.7|5277.2|5274.2|0
1657233300000|2022-07-07 22:35:00|5277.3|5274.3|5276.2|5273.2|5277.3|5274.3|5276.2|5273.2|0
1657233600000|2022-07-07 22:40:00|5276.1|5273.1|5274.8|5271.8|5276.1|5273.1|5274.6|5271.6|0
1657233900000|2022-07-07 22:45:00|5274.7|5271.7|5274.6|5271.6|5274.8|5271.8|5274.2|5271.2|0
1657234200000|2022-07-07 22:50:00|5274.8|5271.8|5274.9|5271.9|5275.4|5272.4|5274.8|5271.8|0
1657234500000|2022-07-07 22:55:00|5275|5272|5275.6|5272.6|5275.6|5272.6|5274.7|5271.7|0
1657234800000|2022-07-07 23:00:00|5275.7|5272.7|5275.2|5272.2|5275.7|5272.7|5274.6|5271.6|0
1657235100000|2022-07-07 23:05:00|5275.1|5272.1|5272.5|5269.5|5275.2|5272.2|5272.5|5269.5|0
1657235400000|2022-07-07 23:10:00|5272.6|5269.6|5271.2|5268.2|5272.6|5269.6|5270.2|5267.2|0
1657235700000|2022-07-07 23:15:00|5271.3|5268.3|5271.8|5268.8|5273.4|5270.4|5271.1|5268.1|0
1657236000000|2022-07-07 23:20:00|5271.9|5268.9|5272.2|5269.2|5272.4|5269.4|5271.7|5268.7|0
1657236300000|2022-07-07 23:25:00|5272.1|5269.1|5270.9|5267.9|5272.5|5269.5|5270.8|5267.8|0
1657236600000|2022-07-07 23:30:00|5271|5268|5270.4|5267.4|5271|5268|5270.4|5267.4|0
1657236900000|2022-07-07 23:35:00|5270.5|5267.5|5274|5271|5274.1|5271.1|5270.5|5267.5|0
1657237200000|2022-07-07 23:40:00|5273.9|5270.9|5273.1|5270.1|5274.1|5271.1|5272.2|5269.2|0
1657237500000|2022-07-07 23:45:00|5273|5270|5272.1|5269.1|5273.1|5270.1|5271.7|5268.7|0
1657237800000|2022-07-07 23:50:00|5272.2|5269.2|5272.7|5269.7|5272.7|5269.7|5272.1|5269.1|0
1657238100000|2022-07-07 23:55:00|5272.8|5269.8|5275.3|5270.3|5275.7|5272.7|5272.8|5269.8|0
1657238400000|2022-07-08 00:00:00|5275.2|5270.2|5277.6|5272.6|5283.2|5278.2|5275.2|5270.2|0
1657238700000|2022-07-08 00:05:00|5277.7|5272.7|5271.6|5266.6|5277.7|5272.7|5270.4|5265.4|0
1657239000000|2022-07-08 00:10:00|5271.7|5266.7|5271.4|5266.4|5273.2|5268.2|5270.2|5265.2|0
1657239300000|2022-07-08 00:15:00|5271.5|5266.5|5274.2|5269.2|5274.4|5269.4|5270.4|5265.4|0
1657239600000|2022-07-08 00:20:00|5274.3|5269.3|5273.5|5268.5|5274.4|5269.4|5270.7|5265.7|0
1657239900000|2022-07-08 00:25:00|5273.3|5268.3|5273.9|5268.9|5274.6|5269.6|5272|5267|0
1657240200000|2022-07-08 00:30:00|5273.8|5268.8|5273.3|5268.3|5274.4|5269.4|5272.7|5267.7|0
1657240500000|2022-07-08 00:35:00|5273.4|5268.4|5276.4|5271.4|5277.4|5272.4|5273.1|5268.1|0
1657240800000|2022-07-08 00:40:00|5276.5|5271.5|5278.3|5273.3|5281.2|5276.2|5276.4|5271.4|0
1657241100000|2022-07-08 00:45:00|5278.1|5273.1|5278.4|5273.4|5279.5|5274.5|5277.2|5272.2|0
1657241400000|2022-07-08 00:50:00|5278.5|5273.5|5280.1|5275.1|5281.9|5276.9|5277.8|5272.8|0
1657241700000|2022-07-08 00:55:00|5280|5275|5281.9|5276.9|5282.7|5277.7|5279.3|5274.3|0
1657242000000|2022-07-08 01:00:00|5282|5277|5279.6|5274.6|5282.9|5277.9|5279.2|5274.2|0
1657242300000|2022-07-08 01:05:00|5279.5|5274.5|5278.9|5273.9|5280.5|5275.5|5278.1|5273.1|0
1657242600000|2022-07-08 01:10:00|5278.7|5273.7|5281.4|5276.4|5281.8|5276.8|5278.6|5273.6|0
1657242900000|2022-07-08 01:15:00|5281.5|5276.5|5282.4|5277.4|5286.5|5281.5|5280.7|5275.7|0
1657243200000|2022-07-08 01:20:00|5282.2|5277.2|5282.9|5277.9|5283.7|5278.7|5281.7|5276.7|0
1657243500000|2022-07-08 01:25:00|5282.8|5277.8|5284.9|5279.9|5286|5281|5282.4|5277.4|0
1657243800000|2022-07-08 01:30:00|5284.8|5279.8|5281.4|5276.4|5286|5281|5280.3|5275.3|0
1657244100000|2022-07-08 01:35:00|5281.3|5276.3|5280.3|5275.3|5281.6|5276.6|5278.6|5273.6|0
1657244400000|2022-07-08 01:40:00|5280.2|5275.2|5282.9|5277.9|5283.7|5278.7|5279.4|5274.4|0
1657244700000|2022-07-08 01:45:00|5283.1|5278.1|5280.4|5275.4|5283.4|5278.4|5279.1|5274.1|0
1657245000000|2022-07-08 01:50:00|5280.2|5275.2|5277.9|5272.9|5280.9|5275.9|5276.9|5271.9|0
1657245300000|2022-07-08 01:55:00|5277.8|5272.8|5278.8|5273.8|5279.5|5274.5|5276.7|5271.7|0
1657245600000|2022-07-08 02:00:00|5279|5274|5279.6|5274.6|5280.9|5275.9|5278.7|5273.7|0
1657245900000|2022-07-08 02:05:00|5279.5|5274.5|5276.4|5271.4|5279.6|5274.6|5275.9|5270.9|0
1657246200000|2022-07-08 02:10:00|5276.1|5271.1|5278.1|5273.1|5279.2|5274.2|5276.1|5271.1|0
1657246500000|2022-07-08 02:15:00|5278|5273|5279.2|5274.2|5279.7|5274.7|5277.5|5272.5|0
1657246800000|2022-07-08 02:20:00|5279.3|5274.3|5279.4|5274.4|5280.4|5275.4|5278.5|5273.5|0
1657247100000|2022-07-08 02:25:00|5279.5|5274.5|5282.1|5277.1|5282.4|5277.4|5278.1|5273.1|0
1657247400000|2022-07-08 02:30:00|5282.2|5277.2|5277.1|5272.1|5284.8|5279.8|5276.5|5271.5|0
1657247700000|2022-07-08 02:35:00|5277.2|5272.2|5279.6|5274.6|5280|5275|5275.9|5270.9|0
1657248000000|2022-07-08 02:40:00|5279.5|5274.5|5276.6|5271.6|5280.7|5275.7|5276.6|5271.6|0
1657248300000|2022-07-08 02:45:00|5276.5|5271.5|5270.7|5265.7|5276.5|5271.5|5269|5264|0
1657248600000|2022-07-08 02:50:00|5270.6|5265.6|5270.8|5265.8|5271.4|5266.4|5268.2|5263.2|0
1657248900000|2022-07-08 02:55:00|5270.7|5265.7|5262.5|5257.5|5270.9|5265.9|5259.3|5254.3|0
1657249200000|2022-07-08 03:00:00|5262.7|5257.7|5263.6|5258.6|5265.6|5260.6|5258.5|5253.5|0
1657249500000|2022-07-08 03:05:00|5263.8|5258.8|5265.8|5260.8|5266.7|5261.7|5261.4|5256.4|0
1657249800000|2022-07-08 03:10:00|5265.7|5260.7|5268.1|5263.1|5269.2|5264.2|5264.3|5259.3|0
1657250100000|2022-07-08 03:15:00|5268.2|5263.2|5267.8|5262.8|5269.2|5264.2|5266.1|5261.1|0
1657250400000|2022-07-08 03:20:00|5267.7|5262.7|5269.6|5264.6|5269.7|5264.7|5266.3|5261.3|0
1657250700000|2022-07-08 03:25:00|5269.7|5264.7|5267.2|5262.2|5271.4|5266.4|5266.1|5261.1|0
1657251000000|2022-07-08 03:30:00|5267.5|5262.5|5269.4|5264.4|5274.6|5269.6|5267.5|5262.5|0
1657251300000|2022-07-08 03:35:00|5269.6|5264.6|5268.9|5263.9|5271.8|5266.8|5268.9|5263.9|0
1657251600000|2022-07-08 03:40:00|5269|5264|5266|5261|5269.6|5264.6|5264.7|5259.7|0
1657251900000|2022-07-08 03:45:00|5266.2|5261.2|5267.7|5262.7|5268.7|5263.7|5262.2|5257.2|0
1657252200000|2022-07-08 03:50:00|5267.6|5262.6|5266.7|5261.7|5268.1|5263.1|5264.6|5259.6|0
1657252500000|2022-07-08 03:55:00|5266.5|5261.5|5263.9|5258.9|5266.5|5261.5|5262.6|5257.6|0
1657252800000|2022-07-08 04:00:00|5263.7|5258.7|5267.6|5262.6|5267.8|5262.8|5262.9|5257.9|0
1657253100000|2022-07-08 04:05:00|5267.5|5262.5|5267.3|5262.3|5268.3|5263.3|5263.6|5258.6|0
1657253400000|2022-07-08 04:10:00|5267.2|5262.2|5265.2|5260.2|5267.9|5262.9|5264.5|5259.5|0
1657253700000|2022-07-08 04:15:00|5265.1|5260.1|5263.6|5258.6|5266.3|5261.3|5263.6|5258.6|0
1657254000000|2022-07-08 04:20:00|5264.1|5259.1|5265.7|5260.7|5265.8|5260.8|5264|5259|0
1657254300000|2022-07-08 04:25:00|5265.5|5260.5|5264.7|5259.7|5266.2|5261.2|5263.8|5258.8|0
1657254600000|2022-07-08 04:30:00|5264.9|5259.9|5267.5|5262.5|5269.8|5264.8|5264.9|5259.9|0
1657254900000|2022-07-08 04:35:00|5267.4|5262.4|5268.3|5263.3|5269.1|5264.1|5266.3|5261.3|0
1657255200000|2022-07-08 04:40:00|5268.2|5263.2|5268.4|5263.4|5269.5|5264.5|5266.7|5261.7|0
1657255500000|2022-07-08 04:45:00|5268.3|5263.3|5268.7|5263.7|5268.8|5263.8|5266.5|5261.5|0
1657255800000|2022-07-08 04:50:00|5268.6|5263.6|5270|5265|5270|5265|5267.9|5262.9|0
1657256100000|2022-07-08 04:55:00|5270.1|5265.1|5271.4|5266.4|5272.8|5267.8|5270.1|5265.1|0
1657256400000|2022-07-08 05:00:00|5271.2|5266.2|5268.2|5263.2|5272|5267|5268|5263|0
1657256700000|2022-07-08 05:05:00|5268.1|5263.1|5269.7|5264.7|5269.9|5264.9|5267.5|5262.5|0
1657257000000|2022-07-08 05:10:00|5269.4|5264.4|5268|5263|5271.1|5266.1|5267.7|5262.7|0
1657257300000|2022-07-08 05:15:00|5268.1|5263.1|5269.1|5264.1|5270.7|5265.7|5267.7|5262.7|0
1657257600000|2022-07-08 05:20:00|5269|5264|5265.6|5260.6|5269|5264|5265.4|5260.4|0
1657257900000|2022-07-08 05:25:00|5265.8|5260.8|5267.4|5262.4|5269.6|5264.6|5265.7|5260.7|0
1657258200000|2022-07-08 05:30:00|5267.3|5262.3|5268.8|5263.8|5269.2|5264.2|5265.8|5260.8|0
1657258500000|2022-07-08 05:35:00|5269|5264|5267.3|5262.3|5270.8|5265.8|5267.1|5262.1|0
1657258800000|2022-07-08 05:40:00|5267.2|5262.2|5263.5|5258.5|5268.2|5263.2|5262.8|5257.8|0
1657259100000|2022-07-08 05:45:00|5263.4|5258.4|5265.8|5260.8|5265.8|5260.8|5262.4|5257.4|0
1657259400000|2022-07-08 05:50:00|5265.6|5260.6|5260.1|5255.1|5266|5261|5259.8|5254.8|0
1657259700000|2022-07-08 05:55:00|5260.2|5255.2|5260.9|5255.9|5262.4|5257.4|5257.5|5252.5|0
1657260000000|2022-07-08 06:00:00|5260.8|5255.8|5263.3|5258.3|5265.4|5260.4|5260.3|5255.3|0
1657260300000|2022-07-08 06:05:00|5263.2|5258.2|5265.4|5260.4|5267.1|5262.1|5262.3|5257.3|0
1657260600000|2022-07-08 06:10:00|5265.2|5260.2|5265.6|5260.6|5268.5|5263.5|5265.1|5260.1|0
1657260900000|2022-07-08 06:15:00|5265.5|5260.5|5263.6|5258.6|5266.5|5261.5|5262.2|5257.2|0
1657261200000|2022-07-08 06:20:00|5263.4|5258.4|5261.8|5256.8|5264.1|5259.1|5261.3|5256.3|0
1657261500000|2022-07-08 06:25:00|5261.9|5256.9|5261.3|5256.3|5262.7|5257.7|5260.7|5255.7|0
1657261800000|2022-07-08 06:30:00|5261.4|5256.4|5259|5254|5261.5|5256.5|5258.8|5253.8|0
1657262100000|2022-07-08 06:35:00|5259.1|5254.1|5262.3|5257.3|5262.9|5257.9|5257.9|5252.9|0
1657262400000|2022-07-08 06:40:00|5262.4|5257.4|5263.4|5258.4|5263.8|5258.8|5261.4|5256.4|0
1657262700000|2022-07-08 06:45:00|5263.6|5258.6|5265.6|5260.6|5267|5262|5263.4|5258.4|0
1657263000000|2022-07-08 06:50:00|5265.4|5260.4|5267.5|5262.5|5267.8|5262.8|5264.7|5259.7|0
1657263300000|2022-07-08 06:55:00|5267.6|5262.6|5269.3|5264.3|5269.6|5264.6|5265.9|5260.9|0
1657263600000|2022-07-08 07:00:00|5269|5264|5268.9|5263.9|5271.1|5266.1|5266.3|5261.3|0
1657263900000|2022-07-08 07:05:00|5268.8|5263.8|5266|5261|5269.2|5264.2|5263.5|5258.5|0
1657264200000|2022-07-08 07:10:00|5266.1|5261.1|5267.7|5262.7|5270.6|5265.6|5264.8|5259.8|0
1657264500000|2022-07-08 07:15:00|5267.6|5262.6|5271.5|5266.5|5272.6|5267.6|5267.2|5262.2|0
1657264800000|2022-07-08 07:20:00|5271.6|5266.6|5272.7|5267.7|5274.2|5269.2|5270.2|5265.2|0
1657265100000|2022-07-08 07:25:00|5272.8|5267.8|5270.5|5265.5|5273.8|5268.8|5269.9|5264.9|0
1657265400000|2022-07-08 07:30:00|5271.1|5266.1|5277.7|5272.7|5279|5274|5271.1|5266.1|0
1657265700000|2022-07-08 07:35:00|5277.8|5272.8|5279.8|5274.8|5282.6|5277.6|5277.5|5272.5|0
1657266000000|2022-07-08 07:40:00|5279.7|5274.7|5275.9|5270.9|5281.6|5276.6|5275.8|5270.8|0
1657266300000|2022-07-08 07:45:00|5275.8|5270.8|5275.6|5270.6|5276.4|5271.4|5273.6|5268.6|0
1657266600000|2022-07-08 07:50:00|5275.5|5270.5|5271.1|5266.1|5275.9|5270.9|5269.5|5264.5|0
1657266900000|2022-07-08 07:55:00|5271.2|5266.2|5273.5|5268.5|5273.5|5268.5|5271|5266|0
1657267200000|2022-07-08 08:00:00|5273.4|5268.4|5255.1|5252.1|5273.4|5268.4|5252.9|5249.9|0
1657267500000|2022-07-08 08:05:00|5254.1|5251.1|5259|5256|5259.9|5256.9|5253.5|5250.5|0
1657267800000|2022-07-08 08:10:00|5258.8|5255.8|5257.1|5254.1|5260.4|5257.4|5257.1|5254.1|0
1657268100000|2022-07-08 08:15:00|5257.2|5254.2|5252.8|5249.8|5257.7|5254.7|5252.5|5249.5|0
1657268400000|2022-07-08 08:20:00|5252.7|5249.7|5251.5|5248.5|5253.5|5250.5|5239|5236|0
1657268700000|2022-07-08 08:25:00|5251.6|5248.6|5250.7|5247.7|5253|5250|5246.8|5243.8|0
1657269000000|2022-07-08 08:30:00|5250.4|5247.4|5246.5|5243.5|5250.7|5247.7|5244.5|5241.5|0
1657269300000|2022-07-08 08:35:00|5249.1|5246.1|5244.7|5241.7|5251.1|5248.1|5243.8|5240.8|0
1657269600000|2022-07-08 08:40:00|5246.4|5243.4|5242.6|5239.6|5246.5|5243.5|5241.8|5238.8|0
1657269900000|2022-07-08 08:45:00|5242.7|5239.7|5246.2|5243.2|5247.6|5244.6|5242.6|5239.6|0
1657270200000|2022-07-08 08:50:00|5246.3|5243.3|5249.1|5246.1|5249.9|5246.9|5246|5243|0
1657270500000|2022-07-08 08:55:00|5249.6|5246.6|5246.4|5243.4|5249.9|5246.9|5246|5243|0
1657270800000|2022-07-08 09:00:00|5246.3|5243.3|5241.8|5238.8|5246.6|5243.6|5241|5238|0
1657271100000|2022-07-08 09:05:00|5242.2|5239.2|5239.8|5236.8|5242.5|5239.5|5237.7|5234.7|0
1657271400000|2022-07-08 09:10:00|5239.6|5236.6|5238.9|5235.9|5240.2|5237.2|5236.4|5233.4|0
1657271700000|2022-07-08 09:15:00|5238.7|5235.7|5236.7|5233.7|5240.5|5237.5|5236.3|5233.3|0
1657272000000|2022-07-08 09:20:00|5236.6|5233.6|5237.8|5234.8|5238.5|5235.5|5233.7|5230.7|0
1657272300000|2022-07-08 09:25:00|5237.9|5234.9|5238.7|5235.7|5239.1|5236.1|5236.7|5233.7|0
1657272600000|2022-07-08 09:30:00|5238.8|5235.8|5242|5239|5242|5239|5238.2|5235.2|0
1657272900000|2022-07-08 09:35:00|5241.6|5238.6|5243.2|5240.2|5243.6|5240.6|5240.6|5237.6|0
1657273200000|2022-07-08 09:40:00|5243.6|5240.6|5247.6|5244.6|5248.9|5245.9|5243.6|5240.6|0
1657273500000|2022-07-08 09:45:00|5247.4|5244.4|5245.6|5242.6|5248.1|5245.1|5244.6|5241.6|0
1657273800000|2022-07-08 09:50:00|5246.5|5243.5|5244.5|5241.5|5247.1|5244.1|5243.3|5240.3|0
1657274100000|2022-07-08 09:55:00|5244.6|5241.6|5247.1|5244.1|5248.1|5245.1|5244.3|5241.3|0
1657274400000|2022-07-08 10:00:00|5247.2|5244.2|5248.1|5245.1|5248.5|5245.5|5245.2|5242.2|0
1657274700000|2022-07-08 10:05:00|5247.9|5244.9|5252.1|5249.1|5252.4|5249.4|5246.6|5243.6|0
1657275000000|2022-07-08 10:10:00|5252|5249|5252.4|5249.4|5255.1|5252.1|5250.3|5247.3|0
1657275300000|2022-07-08 10:15:00|5252.3|5249.3|5257|5254|5257.6|5254.6|5250.3|5247.3|0
1657275600000|2022-07-08 10:20:00|5256.9|5253.9|5257|5254|5259.8|5256.8|5256|5253|0
1657275900000|2022-07-08 10:25:00|5257.5|5254.5|5264.4|5261.4|5266.2|5263.2|5256.1|5253.1|0
1657276200000|2022-07-08 10:30:00|5263.9|5260.9|5261.4|5258.4|5264.7|5261.7|5260.4|5257.4|0
1657276500000|2022-07-08 10:35:00|5261.3|5258.3|5260.7|5257.7|5262.2|5259.2|5258.5|5255.5|0
1657276800000|2022-07-08 10:40:00|5260.9|5257.9|5258.9|5255.9|5261.7|5258.7|5258.3|5255.3|0
1657277100000|2022-07-08 10:45:00|5259.1|5256.1|5257.5|5254.5|5261|5258|5257.5|5254.5|0
1657277400000|2022-07-08 10:50:00|5259.3|5256.3|5251|5248|5260.5|5257.5|5250.9|5247.9|0
1657277700000|2022-07-08 10:55:00|5250.9|5247.9|5249.7|5246.7|5252.3|5249.3|5246.5|5243.5|0
1657278000000|2022-07-08 11:00:00|5250.2|5247.2|5258.2|5255.2|5258.6|5255.6|5249.6|5246.6|0
1657278300000|2022-07-08 11:05:00|5258|5255|5251.8|5248.8|5258.1|5255.1|5251.6|5248.6|0
1657278600000|2022-07-08 11:10:00|5251.6|5248.6|5253|5250|5254.1|5251.1|5251.2|5248.2|0
1657278900000|2022-07-08 11:15:00|5251.9|5248.9|5255.1|5252.1|5255.6|5252.6|5251.4|5248.4|0
1657279200000|2022-07-08 11:20:00|5255.3|5252.3|5258.2|5255.2|5258.4|5255.4|5255.1|5252.1|0
1657279500000|2022-07-08 11:25:00|5258.3|5255.3|5258.6|5255.6|5259.3|5256.3|5257.6|5254.6|0
1657279800000|2022-07-08 11:30:00|5258.7|5255.7|5262.6|5259.6|5262.6|5259.6|5258.6|5255.6|0
1657280100000|2022-07-08 11:35:00|5262.4|5259.4|5261.2|5258.2|5262.4|5259.4|5259.8|5256.8|0
1657280400000|2022-07-08 11:40:00|5261|5258|5256.8|5253.8|5261|5258|5255.3|5252.3|0
1657280700000|2022-07-08 11:45:00|5256.9|5253.9|5260.5|5257.5|5260.6|5257.6|5256.7|5253.7|0
1657281000000|2022-07-08 11:50:00|5260.3|5257.3|5261.8|5258.8|5262.3|5259.3|5260.3|5257.3|0
1657281300000|2022-07-08 11:55:00|5261.9|5258.9|5259.7|5256.7|5262|5259|5259|5256|0
1657281600000|2022-07-08 12:00:00|5258.7|5255.7|5259.3|5256.3|5260.7|5257.7|5258.7|5255.7|0
1657281900000|2022-07-08 12:05:00|5259.9|5256.9|5258|5255|5260.4|5257.4|5257.8|5254.8|0
1657282200000|2022-07-08 12:10:00|5257.9|5254.9|5260.3|5257.3|5260.6|5257.6|5257.8|5254.8|0
1657282500000|2022-07-08 12:15:00|5260.5|5257.5|5261.2|5258.2|5262.7|5259.7|5260.4|5257.4|0
1657282800000|2022-07-08 12:20:00|5262.1|5259.1|5262.3|5259.3|5265.1|5262.1|5261.9|5258.9|0
1657283100000|2022-07-08 12:25:00|5262|5259|5266.4|5263.4|5266.6|5263.6|5261.9|5258.9|0
1657283400000|2022-07-08 12:30:00|5264.8|5261.8|5239.1|5236.1|5264.8|5261.8|5229|5226|0
1657283700000|2022-07-08 12:35:00|5239.6|5236.6|5237.4|5234.4|5243.4|5240.4|5233.7|5230.7|0
1657284000000|2022-07-08 12:40:00|5237.6|5234.6|5223|5220|5237.6|5234.6|5222.8|5219.8|0
1657284300000|2022-07-08 12:45:00|5222.9|5219.9|5203.9|5200.9|5223.8|5220.8|5198.7|5195.7|0
1657284600000|2022-07-08 12:50:00|5203.8|5200.8|5213.7|5210.7|5214.1|5211.1|5203.7|5200.7|0
1657284900000|2022-07-08 12:55:00|5213.9|5210.9|5219.9|5216.9|5220.3|5217.3|5213.8|5210.8|0
1657285200000|2022-07-08 13:00:00|5220|5217|5219.2|5216.2|5224.7|5221.7|5216.7|5213.7|0
1657285500000|2022-07-08 13:05:00|5219.3|5216.3|5214.7|5211.7|5222.3|5219.3|5213.2|5210.2|0
1657285800000|2022-07-08 13:10:00|5214.8|5211.8|5220.7|5217.7|5220.7|5217.7|5212.9|5209.9|0
1657286100000|2022-07-08 13:15:00|5222.2|5219.2|5223|5220|5223.1|5220.1|5220.4|5217.4|0
1657286400000|2022-07-08 13:20:00|5223.1|5220.1|5225.4|5222.4|5226.8|5223.8|5219|5216|0
1657286700000|2022-07-08 13:25:00|5225.6|5222.6|5216.4|5213.4|5229.6|5226.6|5208.1|5205.1|0
1657287000000|2022-07-08 13:30:00|5213.3|5210.3|5224.3|5222.5|5228|5226.2|5200.8|5199|0
1657287300000|2022-07-08 13:35:00|5220.1|5218.3|5248.9|5247.1|5252.6|5250.8|5215.8|5214|0
1657287600000|2022-07-08 13:40:00|5248|5246.2|5252.4|5250.6|5262.2|5260.4|5244.2|5242.4|0
1657287900000|2022-07-08 13:45:00|5252|5250.2|5234.9|5233.1|5260|5258.2|5234.5|5232.7|0
1657288200000|2022-07-08 13:50:00|5234.7|5232.9|5214.3|5212.5|5235.9|5234.1|5209.8|5208|0
1657288500000|2022-07-08 13:55:00|5213.5|5211.7|5223.2|5221.4|5232|5230.2|5213.5|5211.7|0
1657288800000|2022-07-08 14:00:00|5223.4|5221.6|5244.2|5242.4|5244.3|5242.5|5209.5|5207.7|0
1657289100000|2022-07-08 14:05:00|5243.7|5241.9|5242.3|5240.5|5245.2|5243.4|5229.1|5227.3|0
1657289400000|2022-07-08 14:10:00|5240.4|5238.6|5268.7|5266.9|5270|5268.2|5236.4|5234.6|0
1657289700000|2022-07-08 14:15:00|5268.8|5267|5258.5|5256.7|5274.3|5272.5|5258.5|5256.7|0
1657290000000|2022-07-08 14:20:00|5258.9|5257.1|5273.3|5271.5|5275.5|5273.7|5253.3|5251.5|0
1657290300000|2022-07-08 14:25:00|5273.7|5271.9|5290|5288.2|5294.9|5293.1|5271.6|5269.8|0
1657290600000|2022-07-08 14:30:00|5290.7|5288.9|5300.7|5298.9|5302.9|5301.1|5289.1|5287.3|0
1657290900000|2022-07-08 14:35:00|5300.6|5298.8|5306.1|5304.3|5314.5|5312.7|5297.7|5295.9|0
1657291200000|2022-07-08 14:40:00|5307|5305.2|5308.4|5306.6|5310.9|5309.1|5299|5297.2|0
1657291500000|2022-07-08 14:45:00|5308.6|5306.8|5299.5|5297.7|5310.6|5308.8|5299.5|5297.7|0
1657291800000|2022-07-08 14:50:00|5300|5298.2|5288.3|5286.5|5300.4|5298.6|5285|5283.2|0
1657292100000|2022-07-08 14:55:00|5287.8|5286|5303.6|5301.8|5307.5|5305.7|5287.3|5285.5|0
1657292400000|2022-07-08 15:00:00|5304.7|5302.9|5312.1|5310.3|5313.7|5311.9|5302.8|5301|0
1657292700000|2022-07-08 15:05:00|5312.7|5310.9|5323|5321.2|5323.6|5321.8|5304.5|5302.7|0
1657293000000|2022-07-08 15:10:00|5322.9|5321.1|5314|5312.2|5323.9|5322.1|5312.5|5310.7|0
1657293300000|2022-07-08 15:15:00|5314.5|5312.7|5314.2|5312.4|5317|5315.2|5311.5|5309.7|0
1657293600000|2022-07-08 15:20:00|5314.3|5312.5|5329.6|5327.8|5329.9|5328.1|5314.3|5312.5|0
1657293900000|2022-07-08 15:25:00|5329.4|5327.6|5329.4|5327.6|5333.5|5331.7|5326.7|5324.9|0
1657294200000|2022-07-08 15:30:00|5329.5|5327.7|5327.4|5325.6|5331.4|5329.6|5324.7|5322.9|0
1657294500000|2022-07-08 15:35:00|5327.6|5325.8|5318.5|5316.7|5327.7|5325.9|5313.2|5311.4|0
1657294800000|2022-07-08 15:40:00|5318.8|5317|5311.1|5309.3|5319.2|5317.4|5308.4|5306.6|0
1657295100000|2022-07-08 15:45:00|5312.6|5310.8|5295.5|5293.7|5312.8|5311|5293.5|5291.7|0
1657295400000|2022-07-08 15:50:00|5295.6|5293.8|5304.5|5302.7|5306.1|5304.3|5293.4|5291.6|0
1657295700000|2022-07-08 15:55:00|5304.6|5302.8|5315.8|5314|5315.8|5314|5301.7|5299.9|0
1657296000000|2022-07-08 16:00:00|5316.2|5314.4|5308.3|5306.5|5316.7|5314.9|5308.1|5306.3|0
1657296300000|2022-07-08 16:05:00|5308.2|5306.4|5289.6|5287.8|5308.7|5306.9|5288|5286.2|0
1657296600000|2022-07-08 16:10:00|5289.4|5287.6|5286|5284.2|5294|5292.2|5284.1|5282.3|0
1657296900000|2022-07-08 16:15:00|5285.2|5283.4|5288.3|5286.5|5291.5|5289.7|5283.6|5281.8|0
1657297200000|2022-07-08 16:20:00|5288.6|5286.8|5272.9|5271.1|5290.5|5288.7|5270.9|5269.1|0
1657297500000|2022-07-08 16:25:00|5272.5|5270.7|5247.9|5246.1|5274.5|5272.7|5247.5|5245.7|0
1657297800000|2022-07-08 16:30:00|5247.6|5245.8|5250.3|5248.5|5253.4|5251.6|5240.4|5238.6|0
1657298100000|2022-07-08 16:35:00|5250.4|5248.6|5235.4|5233.6|5254.9|5253.1|5235.3|5233.5|0
1657298400000|2022-07-08 16:40:00|5235|5233.2|5240.5|5238.7|5242.2|5240.4|5233.5|5231.7|0
1657298700000|2022-07-08 16:45:00|5238.8|5237|5245.6|5243.8|5246.8|5245|5230.8|5229|0
1657299000000|2022-07-08 16:50:00|5245.9|5244.1|5241.9|5240.1|5247.1|5245.3|5235.8|5234|0
1657299300000|2022-07-08 16:55:00|5241|5239.2|5240.2|5238.4|5246.7|5244.9|5239.2|5237.4|0
1657299600000|2022-07-08 17:00:00|5239.5|5237.7|5230.8|5229|5244.6|5242.8|5226.2|5224.4|0
1657299900000|2022-07-08 17:05:00|5230|5228.2|5247.5|5245.7|5247.9|5246.1|5230|5228.2|0
1657300200000|2022-07-08 17:10:00|5247.6|5245.8|5250.1|5248.3|5252.1|5250.3|5246.4|5244.6|0
1657300500000|2022-07-08 17:15:00|5250|5248.2|5246.3|5244.5|5250|5248.2|5241.4|5239.6|0
1657300800000|2022-07-08 17:20:00|5246.4|5244.6|5244.9|5243.1|5246.9|5245.1|5241.8|5240|0
1657301100000|2022-07-08 17:25:00|5245.2|5243.4|5264.8|5263|5265|5263.2|5245.2|5243.4|0
1657301400000|2022-07-08 17:30:00|5265.4|5263.6|5261.9|5260.1|5265.4|5263.6|5259.1|5257.3|0
1657301700000|2022-07-08 17:35:00|5262.5|5260.7|5267.7|5265.9|5267.9|5266.1|5257.4|5255.6|0
1657302000000|2022-07-08 17:40:00|5267.6|5265.8|5267.6|5265.8|5271.5|5269.7|5266.2|5264.4|0
1657302300000|2022-07-08 17:45:00|5266.6|5264.8|5275.6|5273.8|5275.9|5274.1|5264.5|5262.7|0
1657302600000|2022-07-08 17:50:00|5275.9|5274.1|5277.6|5275.8|5279.3|5277.5|5272.5|5270.7|0
1657302900000|2022-07-08 17:55:00|5276.7|5274.9|5266.1|5264.3|5277.2|5275.4|5264.2|5262.4|0
1657303200000|2022-07-08 18:00:00|5265.6|5263.8|5265.3|5263.5|5268.4|5266.6|5258.4|5256.6|0
1657303500000|2022-07-08 18:05:00|5265.4|5263.6|5276.5|5274.7|5278.2|5276.4|5265.4|5263.6|0
1657303800000|2022-07-08 18:10:00|5276.3|5274.5|5273.6|5271.8|5276.7|5274.9|5270.6|5268.8|0
1657304100000|2022-07-08 18:15:00|5273.4|5271.6|5273.6|5271.8|5275.2|5273.4|5268.1|5266.3|0
1657304400000|2022-07-08 18:20:00|5274.2|5272.4|5279.7|5277.9|5283.4|5281.6|5272.7|5270.9|0
1657304700000|2022-07-08 18:25:00|5280.1|5278.3|5282.3|5280.5|5282.8|5281|5275|5273.2|0
1657305000000|2022-07-08 18:30:00|5282.4|5280.6|5286.6|5284.8|5286.6|5284.8|5280.5|5278.7|0
1657305300000|2022-07-08 18:35:00|5286.7|5284.9|5287.4|5285.6|5290.9|5289.1|5282.9|5281.1|0
1657305600000|2022-07-08 18:40:00|5287.7|5285.9|5291.4|5289.6|5291.9|5290.1|5283.7|5281.9|0
1657305900000|2022-07-08 18:45:00|5291.8|5290|5281.7|5279.9|5292|5290.2|5281.1|5279.3|0
1657306200000|2022-07-08 18:50:00|5282.5|5280.7|5275.5|5273.7|5286.5|5284.7|5274.9|5273.1|0
1657306500000|2022-07-08 18:55:00|5275.2|5273.4|5286|5284.2|5286|5284.2|5273.7|5271.9|0
1657306800000|2022-07-08 19:00:00|5286.3|5284.5|5283.3|5281.5|5286.3|5284.5|5277.6|5275.8|0
1657307100000|2022-07-08 19:05:00|5283.2|5281.4|5274|5272.2|5285.1|5283.3|5273.3|5271.5|0
1657307400000|2022-07-08 19:10:00|5274.2|5272.4|5282.1|5280.3|5282.1|5280.3|5272.2|5270.4|0
1657307700000|2022-07-08 19:15:00|5282.5|5280.7|5278.8|5277|5282.5|5280.7|5275.8|5274|0
1657308000000|2022-07-08 19:20:00|5278.7|5276.9|5269.5|5267.7|5280.6|5278.8|5268.6|5266.8|0
1657308300000|2022-07-08 19:25:00|5269.4|5267.6|5274.1|5272.3|5274.1|5272.3|5265|5263.2|0
1657308600000|2022-07-08 19:30:00|5273.1|5271.3|5271.4|5269.6|5276.6|5274.8|5267.7|5265.9|0
1657308900000|2022-07-08 19:35:00|5271.3|5269.5|5270.8|5269|5278.6|5276.8|5267|5265.2|0
1657309200000|2022-07-08 19:40:00|5271|5269.2|5280.4|5278.6|5282.1|5280.3|5270.9|5269.1|0
1657309500000|2022-07-08 19:45:00|5279.9|5278.1|5275.4|5273.6|5283.1|5281.3|5273.7|5271.9|0
1657309800000|2022-07-08 19:50:00|5271.9|5270.1|5276.9|5275.1|5279.1|5277.3|5271.9|5270.1|0
1657310100000|2022-07-08 19:55:00|5275.7|5273.9|5275.2|5273.4|5281.6|5279.8|5272.2|5270.4|0
1657310400000|2022-07-08 20:00:00|5275.8|5272.8|5272.2|5269.2|5280.8|5277.8|5271.3|5268.3|0
1657310700000|2022-07-08 20:05:00|5272.1|5269.1|5273.8|5270.8|5274.2|5271.2|5271.4|5268.4|0
1657311000000|2022-07-08 20:10:00|5273.6|5270.6|5276|5273|5276.1|5273.1|5273.6|5270.6|0
1657311300000|2022-07-08 20:15:00|5276.1|5273.1|5276.6|5273.6|5276.8|5273.8|5276.1|5273.1|0
1657311600000|2022-07-08 20:20:00|5276.5|5273.5|5276.1|5273.1|5276.7|5273.7|5276|5273|0
1657311900000|2022-07-08 20:25:00|5276.2|5273.2|5277.2|5274.2|5277.3|5274.3|5274.6|5271.6|0
1657312200000|2022-07-08 20:30:00|5277.1|5274.1|5276.8|5273.8|5277.2|5274.2|5276.4|5273.4|0
1657312500000|2022-07-08 20:35:00|5276.7|5273.7|5273.8|5270.8|5276.9|5273.9|5273.8|5270.8|0
1657312800000|2022-07-08 20:40:00|5273.7|5270.7|5273.1|5270.1|5273.9|5270.9|5273|5270|0
1657313100000|2022-07-08 20:45:00|5273.2|5270.2|5273.2|5270.2|5273.4|5270.4|5273.1|5270.1|0
1657313400000|2022-07-08 20:50:00|5275.7|5272.7|5276.8|5273.8|5276.9|5273.9|5275.7|5272.7|0
1657313700000|2022-07-08 20:55:00|5276.7|5273.7|5275.7|5272.7|5277.1|5274.1|5273.6|5270.6|0
1657490400000|2022-07-10 22:00:00|5264.6|5259.6|5261.9|5256.9|5264.6|5259.6|5260.5|5255.5|0
1657490700000|2022-07-10 22:05:00|5262.2|5257.2|5262.4|5257.4|5263.6|5258.6|5260|5255|0
1657491000000|2022-07-10 22:10:00|5262.5|5257.5|5256.8|5251.8|5262.6|5257.6|5255.8|5250.8|0
1657491300000|2022-07-10 22:15:00|5256.7|5251.7|5252.9|5247.9|5257.2|5252.2|5252.9|5247.9|0
1657491600000|2022-07-10 22:20:00|5252.8|5247.8|5249.4|5244.4|5254.2|5249.2|5247.6|5242.6|0
1657491900000|2022-07-10 22:25:00|5249.5|5244.5|5251.7|5246.7|5253.8|5248.8|5249.5|5244.5|0
1657492200000|2022-07-10 22:30:00|5251.9|5246.9|5251.8|5246.8|5254.7|5249.7|5251.4|5246.4|0
1657492500000|2022-07-10 22:35:00|5251.7|5246.7|5254.1|5249.1|5254.4|5249.4|5250.4|5245.4|0
1657492800000|2022-07-10 22:40:00|5253.6|5248.6|5253.8|5248.8|5254.9|5249.9|5253.2|5248.2|0
1657493100000|2022-07-10 22:45:00|5254|5249|5252.5|5247.5|5254|5249|5251.4|5246.4|0
1657493400000|2022-07-10 22:50:00|5252.7|5247.7|5254.9|5249.9|5254.9|5249.9|5252.6|5247.6|0
1657493700000|2022-07-10 22:55:00|5254.5|5249.5|5252.8|5247.8|5255.7|5250.7|5251.9|5246.9|0
1657494000000|2022-07-10 23:00:00|5253|5248|5249.7|5244.7|5253.2|5248.2|5248.4|5243.4|0
1657494300000|2022-07-10 23:05:00|5249.8|5244.8|5255.4|5250.4|5256.9|5251.9|5249.7|5244.7|0
1657494600000|2022-07-10 23:10:00|5255.6|5250.6|5256.2|5251.2|5256.4|5251.4|5253.7|5248.7|0
1657494900000|2022-07-10 23:15:00|5255.9|5250.9|5253|5248|5255.9|5250.9|5252.1|5247.1|0
1657495200000|2022-07-10 23:20:00|5252.8|5247.8|5250.2|5245.2|5252.9|5247.9|5249.3|5244.3|0
1657495500000|2022-07-10 23:25:00|5250.4|5245.4|5253.7|5248.7|5253.9|5248.9|5249.3|5244.3|0
1657495800000|2022-07-10 23:30:00|5253.8|5248.8|5257|5252|5258.5|5253.5|5253.8|5248.8|0
1657496100000|2022-07-10 23:35:00|5256.9|5251.9|5257.9|5252.9|5259.3|5254.3|5254.5|5249.5|0
1657496400000|2022-07-10 23:40:00|5258|5253|5259|5254|5260.9|5255.9|5257.9|5252.9|0
1657496700000|2022-07-10 23:45:00|5259.1|5254.1|5261.1|5256.1|5262.3|5257.3|5259.1|5254.1|0
1657497000000|2022-07-10 23:50:00|5261|5256|5258.7|5253.7|5262.1|5257.1|5258.2|5253.2|0
1657497300000|2022-07-10 23:55:00|5259|5254|5257.9|5252.9|5259.8|5254.8|5256.7|5251.7|0
1657497600000|2022-07-11 00:00:00|5258.4|5253.4|5255.3|5250.3|5258.5|5253.5|5253.2|5248.2|0
1657497900000|2022-07-11 00:05:00|5255.2|5250.2|5252.9|5247.9|5257.3|5252.3|5252.8|5247.8|0
1657498200000|2022-07-11 00:10:00|5252.8|5247.8|5252.9|5247.9|5254.9|5249.9|5251.1|5246.1|0
1657498500000|2022-07-11 00:15:00|5253.1|5248.1|5250|5245|5254.4|5249.4|5248.3|5243.3|0
1657498800000|2022-07-11 00:20:00|5250.2|5245.2|5253.8|5248.8|5255.7|5250.7|5249.9|5244.9|0
1657499100000|2022-07-11 00:25:00|5253.7|5248.7|5256.9|5251.9|5258.8|5253.8|5253.3|5248.3|0
1657499400000|2022-07-11 00:30:00|5256.8|5251.8|5254.3|5249.3|5260.1|5255.1|5253.6|5248.6|0
1657499700000|2022-07-11 00:35:00|5254.5|5249.5|5254.5|5249.5|5256.1|5251.1|5252.8|5247.8|0
1657500000000|2022-07-11 00:40:00|5254.6|5249.6|5253.8|5248.8|5256.6|5251.6|5253.3|5248.3|0
1657500300000|2022-07-11 00:45:00|5253.9|5248.9|5253.3|5248.3|5256|5251|5253.3|5248.3|0
1657500600000|2022-07-11 00:50:00|5253.2|5248.2|5256.9|5251.9|5257.7|5252.7|5252.8|5247.8|0
1657500900000|2022-07-11 00:55:00|5256.8|5251.8|5258|5253|5260.6|5255.6|5256.8|5251.8|0
1657501200000|2022-07-11 01:00:00|5258.1|5253.1|5251.6|5246.6|5258.1|5253.1|5251.5|5246.5|0
1657501500000|2022-07-11 01:05:00|5251.7|5246.7|5248.7|5243.7|5251.7|5246.7|5244.2|5239.2|0
1657501800000|2022-07-11 01:10:00|5248.8|5243.8|5251.9|5246.9|5252.2|5247.2|5247.6|5242.6|0
1657502100000|2022-07-11 01:15:00|5252|5247|5246.3|5241.3|5252|5247|5244.5|5239.5|0
1657502400000|2022-07-11 01:20:00|5246.5|5241.5|5242.2|5237.2|5246.9|5241.9|5241.9|5236.9|0
1657502700000|2022-07-11 01:25:00|5242.3|5237.3|5240.7|5235.7|5244.7|5239.7|5240.3|5235.3|0
1657503000000|2022-07-11 01:30:00|5241|5236|5244|5239|5245.6|5240.6|5240.2|5235.2|0
1657503300000|2022-07-11 01:35:00|5243.9|5238.9|5241.3|5236.3|5243.9|5238.9|5237.5|5232.5|0
1657503600000|2022-07-11 01:40:00|5241.2|5236.2|5242.2|5237.2|5244.5|5239.5|5240.3|5235.3|0
1657503900000|2022-07-11 01:45:00|5242.3|5237.3|5240.2|5235.2|5243.4|5238.4|5238.4|5233.4|0
1657504200000|2022-07-11 01:50:00|5240.3|5235.3|5234.7|5229.7|5240.3|5235.3|5231.1|5226.1|0
1657504500000|2022-07-11 01:55:00|5234.6|5229.6|5231|5226|5236.4|5231.4|5230.5|5225.5|0
1657504800000|2022-07-11 02:00:00|5230.8|5225.8|5227.1|5222.1|5232.9|5227.9|5226.3|5221.3|0
1657505100000|2022-07-11 02:05:00|5226.6|5221.6|5228.4|5223.4|5229.8|5224.8|5225.4|5220.4|0
1657505400000|2022-07-11 02:10:00|5228.2|5223.2|5227.2|5222.2|5229.1|5224.1|5226.1|5221.1|0
1657505700000|2022-07-11 02:15:00|5227.3|5222.3|5226.6|5221.6|5227.8|5222.8|5225.9|5220.9|0
1657506000000|2022-07-11 02:20:00|5226.7|5221.7|5229.4|5224.4|5230.3|5225.3|5226.6|5221.6|0
1657506300000|2022-07-11 02:25:00|5229.2|5224.2|5230.7|5225.7|5231.2|5226.2|5228.6|5223.6|0
1657506600000|2022-07-11 02:30:00|5230.8|5225.8|5231.4|5226.4|5232.2|5227.2|5228|5223|0
1657506900000|2022-07-11 02:35:00|5231.1|5226.1|5231.2|5226.2|5232.1|5227.1|5227.9|5222.9|0
1657507200000|2022-07-11 02:40:00|5231|5226|5231.8|5226.8|5233.2|5228.2|5229.4|5224.4|0
1657507500000|2022-07-11 02:45:00|5231.9|5226.9|5229.9|5224.9|5232.1|5227.1|5228.7|5223.7|0
1657507800000|2022-07-11 02:50:00|5230|5225|5225.7|5220.7|5230.3|5225.3|5225.7|5220.7|0
1657508100000|2022-07-11 02:55:00|5225.6|5220.6|5224.2|5219.2|5226.6|5221.6|5222.8|5217.8|0
1657508400000|2022-07-11 03:00:00|5224.1|5219.1|5224.4|5219.4|5225.2|5220.2|5222.1|5217.1|0
1657508700000|2022-07-11 03:05:00|5224.3|5219.3|5223.5|5218.5|5224.7|5219.7|5220.7|5215.7|0
1657509000000|2022-07-11 03:10:00|5223.3|5218.3|5218.8|5213.8|5225|5220|5217|5212|0
1657509300000|2022-07-11 03:15:00|5218.7|5213.7|5219.9|5214.9|5220.4|5215.4|5215.1|5210.1|0
1657509600000|2022-07-11 03:20:00|5220|5215|5221.4|5216.4|5221.6|5216.6|5216.4|5211.4|0
1657509900000|2022-07-11 03:25:00|5221.3|5216.3|5219.1|5214.1|5222.3|5217.3|5216.9|5211.9|0
1657510200000|2022-07-11 03:30:00|5219.2|5214.2|5219.8|5214.8|5220.7|5215.7|5217.2|5212.2|0
1657510500000|2022-07-11 03:35:00|5219.9|5214.9|5222.4|5217.4|5222.6|5217.6|5219.5|5214.5|0
1657510800000|2022-07-11 03:40:00|5222.5|5217.5|5218.7|5213.7|5222.5|5217.5|5218.2|5213.2|0
1657511100000|2022-07-11 03:45:00|5218.6|5213.6|5220.9|5215.9|5221.2|5216.2|5217.8|5212.8|0
1657511400000|2022-07-11 03:50:00|5220.8|5215.8|5220|5215|5221.1|5216.1|5219.1|5214.1|0
1657511700000|2022-07-11 03:55:00|5219.9|5214.9|5221.9|5216.9|5222.4|5217.4|5219.2|5214.2|0
1657512000000|2022-07-11 04:00:00|5221.8|5216.8|5222.3|5217.3|5223.3|5218.3|5221.3|5216.3|0
1657512300000|2022-07-11 04:05:00|5222.2|5217.2|5221.3|5216.3|5222.5|5217.5|5221.1|5216.1|0
1657512600000|2022-07-11 04:10:00|5221.4|5216.4|5223.3|5218.3|5223.8|5218.8|5221|5216|0
1657512900000|2022-07-11 04:15:00|5223.4|5218.4|5221.5|5216.5|5223.9|5218.9|5221.4|5216.4|0
1657513200000|2022-07-11 04:20:00|5221.4|5216.4|5219.6|5214.6|5222.2|5217.2|5217.9|5212.9|0
1657513500000|2022-07-11 04:25:00|5219.4|5214.4|5219|5214|5220.1|5215.1|5217.9|5212.9|0
1657513800000|2022-07-11 04:30:00|5218.9|5213.9|5221.7|5216.7|5223.5|5218.5|5216.4|5211.4|0
1657514100000|2022-07-11 04:35:00|5221.8|5216.8|5220.7|5215.7|5222.6|5217.6|5219.7|5214.7|0
1657514400000|2022-07-11 04:40:00|5220.8|5215.8|5216.9|5211.9|5220.9|5215.9|5216.2|5211.2|0
1657514700000|2022-07-11 04:45:00|5216.8|5211.8|5217.9|5212.9|5219.5|5214.5|5216.7|5211.7|0
1657515000000|2022-07-11 04:50:00|5217.8|5212.8|5217.2|5212.2|5218.7|5213.7|5215.3|5210.3|0
1657515300000|2022-07-11 04:55:00|5217.1|5212.1|5216.6|5211.6|5217.6|5212.6|5215.8|5210.8|0
1657515600000|2022-07-11 05:00:00|5216.5|5211.5|5216.8|5211.8|5218|5213|5214.8|5209.8|0
1657515900000|2022-07-11 05:05:00|5217|5212|5214.9|5209.9|5218.9|5213.9|5214.1|5209.1|0
1657516200000|2022-07-11 05:10:00|5214.8|5209.8|5216|5211|5216.5|5211.5|5214.3|5209.3|0
1657516500000|2022-07-11 05:15:00|5216.1|5211.1|5217.6|5212.6|5219.2|5214.2|5216.1|5211.1|0
1657516800000|2022-07-11 05:20:00|5217.7|5212.7|5219.3|5214.3|5220|5215|5216.9|5211.9|0
1657517100000|2022-07-11 05:25:00|5219.2|5214.2|5218|5213|5219.8|5214.8|5215.8|5210.8|0
1657517400000|2022-07-11 05:30:00|5217.8|5212.8|5214|5209|5218.2|5213.2|5212.2|5207.2|0
1657517700000|2022-07-11 05:35:00|5214.1|5209.1|5215.8|5210.8|5216|5211|5213.5|5208.5|0
1657518000000|2022-07-11 05:40:00|5215.7|5210.7|5217|5212|5217.5|5212.5|5214|5209|0
1657518300000|2022-07-11 05:45:00|5217.1|5212.1|5214.8|5209.8|5218|5213|5214.3|5209.3|0
1657518600000|2022-07-11 05:50:00|5214.7|5209.7|5210.4|5205.4|5214.7|5209.7|5209.3|5204.3|0
1657518900000|2022-07-11 05:55:00|5210.6|5205.6|5205.5|5200.5|5211.9|5206.9|5205|5200|0
1657519200000|2022-07-11 06:00:00|5205.6|5200.6|5209.6|5204.6|5210.9|5205.9|5204.3|5199.3|0
1657519500000|2022-07-11 06:05:00|5209.4|5204.4|5195.7|5190.7|5210.2|5205.2|5193.9|5188.9|0
1657519800000|2022-07-11 06:10:00|5195.6|5190.6|5193.3|5188.3|5198|5193|5191.6|5186.6|0
1657520100000|2022-07-11 06:15:00|5193.1|5188.1|5199.6|5194.6|5199.6|5194.6|5192.1|5187.1|0
1657520400000|2022-07-11 06:20:00|5199.5|5194.5|5199.9|5194.9|5201.7|5196.7|5198.1|5193.1|0
1657520700000|2022-07-11 06:25:00|5200|5195|5202.1|5197.1|5203|5198|5198.7|5193.7|0
1657521000000|2022-07-11 06:30:00|5202|5197|5204|5199|5205.8|5200.8|5201.1|5196.1|0
1657521300000|2022-07-11 06:35:00|5203.8|5198.8|5203.4|5198.4|5206.1|5201.1|5202.4|5197.4|0
1657521600000|2022-07-11 06:40:00|5203.5|5198.5|5202.8|5197.8|5204.2|5199.2|5200.4|5195.4|0
1657521900000|2022-07-11 06:45:00|5202.7|5197.7|5202.2|5197.2|5203.5|5198.5|5201.1|5196.1|0
1657522200000|2022-07-11 06:50:00|5201.9|5196.9|5198.5|5193.5|5202|5197|5197.3|5192.3|0
1657522500000|2022-07-11 06:55:00|5198.7|5193.7|5200|5195|5202.2|5197.2|5198.3|5193.3|0
1657522800000|2022-07-11 07:00:00|5200.4|5195.4|5200.4|5195.4|5202|5197|5192.9|5187.9|0
1657523100000|2022-07-11 07:05:00|5200.6|5195.6|5205.7|5200.7|5210|5205|5199.7|5194.7|0
1657523400000|2022-07-11 07:10:00|5205.6|5200.6|5203.2|5198.2|5209.8|5204.8|5203|5198|0
1657523700000|2022-07-11 07:15:00|5203.1|5198.1|5210.2|5205.2|5210.3|5205.3|5201.2|5196.2|0
1657524000000|2022-07-11 07:20:00|5210.3|5205.3|5210.6|5205.6|5214.9|5209.9|5208.4|5203.4|0
1657524300000|2022-07-11 07:25:00|5210.5|5205.5|5206.8|5201.8|5211.8|5206.8|5205.9|5200.9|0
1657524600000|2022-07-11 07:30:00|5206.6|5201.6|5212.8|5207.8|5212.9|5207.9|5204.4|5199.4|0
1657524900000|2022-07-11 07:35:00|5212.6|5207.6|5210.9|5205.9|5217.7|5212.7|5210.7|5205.7|0
1657525200000|2022-07-11 07:40:00|5211|5206|5207.7|5202.7|5211.3|5206.3|5207|5202|0
1657525500000|2022-07-11 07:45:00|5208|5203|5205.5|5200.5|5213|5208|5204.4|5199.4|0
1657525800000|2022-07-11 07:50:00|5205.8|5200.8|5204.3|5199.3|5207.3|5202.3|5202.9|5197.9|0
1657526100000|2022-07-11 07:55:00|5204.2|5199.2|5205.9|5200.9|5208.1|5203.1|5203.4|5198.4|0
1657526400000|2022-07-11 08:00:00|5205.8|5200.8|5193.8|5190.8|5206.9|5201.9|5193|5190|0
1657526700000|2022-07-11 08:05:00|5193.9|5190.9|5198.5|5195.5|5200.3|5197.3|5193.8|5190.8|0
1657527000000|2022-07-11 08:10:00|5198.4|5195.4|5204|5201|5206.5|5203.5|5197.4|5194.4|0
1657527300000|2022-07-11 08:15:00|5203.9|5200.9|5205.1|5202.1|5206.4|5203.4|5201.6|5198.6|0
1657527600000|2022-07-11 08:20:00|5205|5202|5202.2|5199.2|5206|5203|5199.3|5196.3|0
1657527900000|2022-07-11 08:25:00|5201.9|5198.9|5199.8|5196.8|5203.5|5200.5|5199.5|5196.5|0
1657528200000|2022-07-11 08:30:00|5199.7|5196.7|5202.7|5199.7|5203|5200|5199.7|5196.7|0
1657528500000|2022-07-11 08:35:00|5201.9|5198.9|5203.9|5200.9|5206.1|5203.1|5201.6|5198.6|0
1657528800000|2022-07-11 08:40:00|5204|5201|5202.9|5199.9|5204.2|5201.2|5202.4|5199.4|0
1657529100000|2022-07-11 08:45:00|5203.2|5200.2|5202.7|5199.7|5203.4|5200.4|5202.3|5199.3|0
1657529400000|2022-07-11 08:50:00|5202.6|5199.6|5200.9|5197.9|5202.9|5199.9|5198.8|5195.8|0
1657529700000|2022-07-11 08:55:00|5200.7|5197.7|5201.1|5198.1|5201.3|5198.3|5199.2|5196.2|0
1657530000000|2022-07-11 09:00:00|5200.6|5197.6|5201.9|5198.9|5201.9|5198.9|5199.4|5196.4|0
1657530300000|2022-07-11 09:05:00|5202.2|5199.2|5203.3|5200.3|5204|5201|5201.5|5198.5|0
1657530600000|2022-07-11 09:10:00|5203.4|5200.4|5203.2|5200.2|5204.8|5201.8|5201.5|5198.5|0
1657530900000|2022-07-11 09:15:00|5202.8|5199.8|5202.9|5199.9|5204|5201|5202.7|5199.7|0
1657531200000|2022-07-11 09:20:00|5202.7|5199.7|5200.4|5197.4|5202.8|5199.8|5198.3|5195.3|0
1657531500000|2022-07-11 09:25:00|5200.5|5197.5|5195.3|5192.3|5200.9|5197.9|5194.9|5191.9|0
1657531800000|2022-07-11 09:30:00|5195.1|5192.1|5193|5190|5196.3|5193.3|5192.5|5189.5|0
1657532100000|2022-07-11 09:35:00|5192.8|5189.8|5194.3|5191.3|5195.8|5192.8|5192.2|5189.2|0
1657532400000|2022-07-11 09:40:00|5194.2|5191.2|5192.5|5189.5|5195|5192|5192.3|5189.3|0
1657532700000|2022-07-11 09:45:00|5192.6|5189.6|5195.3|5192.3|5195.6|5192.6|5192.2|5189.2|0
1657533000000|2022-07-11 09:50:00|5194.5|5191.5|5193.6|5190.6|5196.4|5193.4|5193.1|5190.1|0
1657533300000|2022-07-11 09:55:00|5193.7|5190.7|5193.4|5190.4|5194.3|5191.3|5192.8|5189.8|0
1657533600000|2022-07-11 10:00:00|5193.2|5190.2|5193.8|5190.8|5193.8|5190.8|5190.6|5187.6|0
1657533900000|2022-07-11 10:05:00|5193.7|5190.7|5197.7|5194.7|5198.8|5195.8|5193.7|5190.7|0
1657534200000|2022-07-11 10:10:00|5197.6|5194.6|5198.2|5195.2|5198.2|5195.2|5197.2|5194.2|0
1657534500000|2022-07-11 10:15:00|5198.1|5195.1|5200.8|5197.8|5200.8|5197.8|5197.7|5194.7|0
1657534800000|2022-07-11 10:20:00|5200.7|5197.7|5200.3|5197.3|5203.6|5200.6|5199.9|5196.9|0
1657535100000|2022-07-11 10:25:00|5200.9|5197.9|5197.2|5194.2|5200.9|5197.9|5196.9|5193.9|0
1657535400000|2022-07-11 10:30:00|5197.1|5194.1|5194.2|5191.2|5198|5195|5193.8|5190.8|0
1657535700000|2022-07-11 10:35:00|5194.9|5191.9|5196.9|5193.9|5197.1|5194.1|5193.8|5190.8|0
1657536000000|2022-07-11 10:40:00|5196.8|5193.8|5196.7|5193.7|5197.9|5194.9|5195.6|5192.6|0
1657536300000|2022-07-11 10:45:00|5196.8|5193.8|5198.8|5195.8|5199.5|5196.5|5196.2|5193.2|0
1657536600000|2022-07-11 10:50:00|5198.9|5195.9|5195.1|5192.1|5199.1|5196.1|5195.1|5192.1|0
1657536900000|2022-07-11 10:55:00|5195.5|5192.5|5196.9|5193.9|5197.5|5194.5|5195.5|5192.5|0
1657537200000|2022-07-11 11:00:00|5200.1|5197.1|5205.8|5202.8|5206.5|5203.5|5200.1|5197.1|0
1657537500000|2022-07-11 11:05:00|5205.9|5202.9|5207|5204|5207.2|5204.2|5205.5|5202.5|0
1657537800000|2022-07-11 11:10:00|5207.1|5204.1|5205.7|5202.7|5208.1|5205.1|5204.9|5201.9|0
1657538100000|2022-07-11 11:15:00|5205.6|5202.6|5206|5203|5207.2|5204.2|5205.4|5202.4|0
1657538400000|2022-07-11 11:20:00|5205.7|5202.7|5204.5|5201.5|5206.3|5203.3|5203.6|5200.6|0
1657538700000|2022-07-11 11:25:00|5203.6|5200.6|5200.7|5197.7|5204.7|5201.7|5198.6|5195.6|0
1657539000000|2022-07-11 11:30:00|5200.8|5197.8|5201.6|5198.6|5202.2|5199.2|5199.9|5196.9|0
1657539300000|2022-07-11 11:35:00|5201.4|5198.4|5201.7|5198.7|5202.1|5199.1|5200.1|5197.1|0
1657539600000|2022-07-11 11:40:00|5201.8|5198.8|5200.9|5197.9|5202|5199|5198.9|5195.9|0
1657539900000|2022-07-11 11:45:00|5200.6|5197.6|5196.5|5193.5|5201|5198|5195.4|5192.4|0
1657540200000|2022-07-11 11:50:00|5196.4|5193.4|5193|5190|5196.5|5193.5|5191.8|5188.8|0
1657540500000|2022-07-11 11:55:00|5193.2|5190.2|5194.3|5191.3|5194.3|5191.3|5191.2|5188.2|0
1657540800000|2022-07-11 12:00:00|5194.6|5191.6|5193.3|5190.3|5199.3|5196.3|5193.3|5190.3|0
1657541100000|2022-07-11 12:05:00|5193.2|5190.2|5193.9|5190.9|5195|5192|5191.5|5188.5|0
1657541400000|2022-07-11 12:10:00|5194.3|5191.3|5195.5|5192.5|5196.5|5193.5|5193.9|5190.9|0
1657541700000|2022-07-11 12:15:00|5195.4|5192.4|5194.5|5191.5|5195.9|5192.9|5192.3|5189.3|0
1657542000000|2022-07-11 12:20:00|5194.4|5191.4|5201.9|5198.9|5202.5|5199.5|5194.4|5191.4|0
1657542300000|2022-07-11 12:25:00|5202|5199|5202.4|5199.4|5203|5200|5201.5|5198.5|0
1657542600000|2022-07-11 12:30:00|5202.5|5199.5|5200.9|5197.9|5206|5203|5200.4|5197.4|0
1657542900000|2022-07-11 12:35:00|5201|5198|5203|5200|5204.2|5201.2|5200.6|5197.6|0
1657543200000|2022-07-11 12:40:00|5202.9|5199.9|5200.8|5197.8|5203.4|5200.4|5199.6|5196.6|0
1657543500000|2022-07-11 12:45:00|5201.1|5198.1|5198.9|5195.9|5201.6|5198.6|5196.8|5193.8|0
1657543800000|2022-07-11 12:50:00|5199|5196|5198.6|5195.6|5199.2|5196.2|5197.9|5194.9|0
1657544100000|2022-07-11 12:55:00|5198.7|5195.7|5200.2|5197.2|5201.3|5198.3|5198.5|5195.5|0
1657544400000|2022-07-11 13:00:00|5200.6|5197.6|5203.4|5200.4|5203.8|5200.8|5200.6|5197.6|0
1657544700000|2022-07-11 13:05:00|5202.8|5199.8|5203.1|5200.1|5205.5|5202.5|5202.4|5199.4|0
1657545000000|2022-07-11 13:10:00|5203|5200|5200.5|5197.5|5203.4|5200.4|5200.5|5197.5|0
1657545300000|2022-07-11 13:15:00|5200.4|5197.4|5201.1|5198.1|5201.8|5198.8|5199.7|5196.7|0
1657545600000|2022-07-11 13:20:00|5201.2|5198.2|5203|5200|5203.7|5200.7|5200.9|5197.9|0
1657545900000|2022-07-11 13:25:00|5203.1|5200.1|5187.8|5184.8|5203.3|5200.3|5186.1|5183.1|0
1657546200000|2022-07-11 13:30:00|5186.9|5183.9|5133.1|5131.3|5187.3|5184.3|5133|5131.2|0
1657546500000|2022-07-11 13:35:00|5132.4|5130.6|5086.9|5085.1|5132.4|5130.6|5085.5|5083.7|0
1657546800000|2022-07-11 13:40:00|5087.1|5085.3|5072.3|5070.5|5087.9|5086.1|5070.1|5068.3|0
1657547100000|2022-07-11 13:45:00|5071.2|5069.4|5058.2|5056.4|5075.3|5073.5|5055.2|5053.4|0
1657547400000|2022-07-11 13:50:00|5057.9|5056.1|5045.3|5043.5|5062.4|5060.6|5033.2|5031.4|0
1657547700000|2022-07-11 13:55:00|5044.3|5042.5|5054.2|5052.4|5067.3|5065.5|5043.1|5041.3|0
1657548000000|2022-07-11 14:00:00|5051.3|5049.5|5043.3|5041.5|5053.8|5052|5034.8|5033|0
1657548300000|2022-07-11 14:05:00|5043.2|5041.4|5058.7|5056.9|5064.6|5062.8|5038.6|5036.8|0
1657548600000|2022-07-11 14:10:00|5058|5056.2|5060.9|5059.1|5072.9|5071.1|5055.1|5053.3|0
1657548900000|2022-07-11 14:15:00|5060.3|5058.5|5065|5063.2|5077.8|5076|5060.1|5058.3|0
1657549200000|2022-07-11 14:20:00|5064.5|5062.7|5058.5|5056.7|5071.1|5069.3|5049|5047.2|0
1657549500000|2022-07-11 14:25:00|5057.5|5055.7|5064.7|5062.9|5069.3|5067.5|5057.5|5055.7|0
1657549800000|2022-07-11 14:30:00|5063.5|5061.7|5076.9|5075.1|5080.8|5079|5062.1|5060.3|0
1657550100000|2022-07-11 14:35:00|5077.4|5075.6|5088|5086.2|5088.2|5086.4|5070.4|5068.6|0
1657550400000|2022-07-11 14:40:00|5087.8|5086|5089.6|5087.8|5098.3|5096.5|5086.7|5084.9|0
1657550700000|2022-07-11 14:45:00|5089.3|5087.5|5085.4|5083.6|5096.8|5095|5080.5|5078.7|0
1657551000000|2022-07-11 14:50:00|5085.6|5083.8|5077.4|5075.6|5089.6|5087.8|5075.7|5073.9|0
1657551300000|2022-07-11 14:55:00|5078.2|5076.4|5061.8|5060|5078.4|5076.6|5061.3|5059.5|0
1657551600000|2022-07-11 15:00:00|5060.9|5059.1|5057.2|5055.4|5064.9|5063.1|5051.7|5049.9|0
1657551900000|2022-07-11 15:05:00|5057.4|5055.6|5073.4|5071.6|5074.8|5073|5056.4|5054.6|0
1657552200000|2022-07-11 15:10:00|5073.5|5071.7|5076|5074.2|5081|5079.2|5069.8|5068|0
1657552500000|2022-07-11 15:15:00|5076.3|5074.5|5070.4|5068.6|5082.7|5080.9|5068.2|5066.4|0
1657552800000|2022-07-11 15:20:00|5071.3|5069.5|5062.2|5060.4|5074.3|5072.5|5062.2|5060.4|0
1657553100000|2022-07-11 15:25:00|5062.1|5060.3|5073.4|5071.6|5075|5073.2|5061.1|5059.3|0
1657553400000|2022-07-11 15:30:00|5073.5|5071.7|5061.4|5059.6|5078|5076.2|5061.4|5059.6|0
1657553700000|2022-07-11 15:35:00|5062.2|5060.4|5068.8|5067|5079.2|5077.4|5058.8|5057|0
1657554000000|2022-07-11 15:40:00|5068.7|5066.9|5068.5|5066.7|5072.3|5070.5|5064.4|5062.6|0
1657554300000|2022-07-11 15:45:00|5070.6|5068.8|5063.4|5061.6|5071.9|5070.1|5058.8|5057|0
1657554600000|2022-07-11 15:50:00|5063.7|5061.9|5060.6|5058.8|5065.5|5063.7|5057.3|5055.5|0
1657554900000|2022-07-11 15:55:00|5060.2|5058.4|5064.1|5062.3|5066.2|5064.4|5058.8|5057|0
1657555200000|2022-07-11 16:00:00|5063.7|5061.9|5058.4|5056.6|5067.5|5065.7|5052.5|5050.7|0
1657555500000|2022-07-11 16:05:00|5057.8|5056|5063.4|5061.6|5063.8|5062|5055.1|5053.3|0
1657555800000|2022-07-11 16:10:00|5062.3|5060.5|5068.2|5066.4|5070.9|5069.1|5061.3|5059.5|0
1657556100000|2022-07-11 16:15:00|5067.8|5066|5071.1|5069.3|5075.7|5073.9|5067.8|5066|0
1657556400000|2022-07-11 16:20:00|5071.3|5069.5|5065|5063.2|5071.3|5069.5|5061.9|5060.1|0
1657556700000|2022-07-11 16:25:00|5065.2|5063.4|5067|5065.2|5067.9|5066.1|5062.7|5060.9|0
1657557000000|2022-07-11 16:30:00|5066.8|5065|5064.9|5063.1|5069.6|5067.8|5063.5|5061.7|0
1657557300000|2022-07-11 16:35:00|5065|5063.2|5072.5|5070.7|5074.8|5073|5064.8|5063|0
1657557600000|2022-07-11 16:40:00|5072.8|5071|5068.6|5066.8|5072.8|5071|5066|5064.2|0
1657557900000|2022-07-11 16:45:00|5069.5|5067.7|5064.8|5063|5071.1|5069.3|5064|5062.2|0
1657558200000|2022-07-11 16:50:00|5064.9|5063.1|5059.8|5058|5066.3|5064.5|5057|5055.2|0
1657558500000|2022-07-11 16:55:00|5059.7|5057.9|5067.3|5065.5|5069.7|5067.9|5059.4|5057.6|0
1657558800000|2022-07-11 17:00:00|5067.4|5065.6|5075.3|5073.5|5080.6|5078.8|5066.8|5065|0
1657559100000|2022-07-11 17:05:00|5075.1|5073.3|5086.1|5084.3|5087.5|5085.7|5071.5|5069.7|0
1657559400000|2022-07-11 17:10:00|5086|5084.2|5082.6|5080.8|5089.2|5087.4|5082.6|5080.8|0
1657559700000|2022-07-11 17:15:00|5082.4|5080.6|5078.1|5076.3|5083.5|5081.7|5078.1|5076.3|0
1657560000000|2022-07-11 17:20:00|5077.4|5075.6|5086.9|5085.1|5087|5085.2|5077.3|5075.5|0
1657560300000|2022-07-11 17:25:00|5087.6|5085.8|5086.4|5084.6|5089.1|5087.3|5082.9|5081.1|0
1657560600000|2022-07-11 17:30:00|5086.2|5084.4|5092.5|5090.7|5098.6|5096.8|5086|5084.2|0
1657560900000|2022-07-11 17:35:00|5092.7|5090.9|5096.4|5094.6|5097|5095.2|5091|5089.2|0
1657561200000|2022-07-11 17:40:00|5096.5|5094.7|5091.5|5089.7|5100.9|5099.1|5091.3|5089.5|0
1657561500000|2022-07-11 17:45:00|5091.8|5090|5091.2|5089.4|5094.6|5092.8|5086.5|5084.7|0
1657561800000|2022-07-11 17:50:00|5091|5089.2|5096.7|5094.9|5098.4|5096.6|5090.2|5088.4|0
1657562100000|2022-07-11 17:55:00|5096.8|5095|5088.8|5087|5096.9|5095.1|5087.8|5086|0
1657562400000|2022-07-11 18:00:00|5088.9|5087.1|5079.5|5077.7|5090.1|5088.3|5076.9|5075.1|0
1657562700000|2022-07-11 18:05:00|5079.4|5077.6|5075.3|5073.5|5084.2|5082.4|5075.3|5073.5|0
1657563000000|2022-07-11 18:10:00|5075.5|5073.7|5072.7|5070.9|5077.5|5075.7|5071|5069.2|0
1657563300000|2022-07-11 18:15:00|5072.6|5070.8|5073.4|5071.6|5076.2|5074.4|5071|5069.2|0
1657563600000|2022-07-11 18:20:00|5073.2|5071.4|5070.3|5068.5|5075.3|5073.5|5068.5|5066.7|0
1657563900000|2022-07-11 18:25:00|5070.7|5068.9|5065.7|5063.9|5071.6|5069.8|5065.7|5063.9|0
1657564200000|2022-07-11 18:30:00|5065.8|5064|5062.1|5060.3|5067.1|5065.3|5060.9|5059.1|0
1657564500000|2022-07-11 18:35:00|5062|5060.2|5061.6|5059.8|5062.7|5060.9|5058.8|5057|0
1657564800000|2022-07-11 18:40:00|5061.7|5059.9|5067.9|5066.1|5069.2|5067.4|5059.5|5057.7|0
1657565100000|2022-07-11 18:45:00|5068|5066.2|5061|5059.2|5069|5067.2|5060.8|5059|0
1657565400000|2022-07-11 18:50:00|5060.9|5059.1|5054.2|5052.4|5060.9|5059.1|5051.4|5049.6|0
1657565700000|2022-07-11 18:55:00|5054.1|5052.3|5048.6|5046.8|5058|5056.2|5048.4|5046.6|0
1657566000000|2022-07-11 19:00:00|5047.4|5045.6|5039.9|5038.1|5050|5048.2|5038.9|5037.1|0
1657566300000|2022-07-11 19:05:00|5039.4|5037.6|5040.3|5038.5|5043.9|5042.1|5038.2|5036.4|0
1657566600000|2022-07-11 19:10:00|5040.1|5038.3|5042.8|5041|5045.2|5043.4|5039.1|5037.3|0
1657566900000|2022-07-11 19:15:00|5042.7|5040.9|5041.2|5039.4|5044.6|5042.8|5036.9|5035.1|0
1657567200000|2022-07-11 19:20:00|5041.3|5039.5|5042.2|5040.4|5046.2|5044.4|5038.5|5036.7|0
1657567500000|2022-07-11 19:25:00|5042.3|5040.5|5045.6|5043.8|5047.5|5045.7|5041.3|5039.5|0
1657567800000|2022-07-11 19:30:00|5045.9|5044.1|5046.7|5044.9|5049.7|5047.9|5044.7|5042.9|0
1657568100000|2022-07-11 19:35:00|5046.9|5045.1|5047.6|5045.8|5048|5046.2|5042.3|5040.5|0
1657568400000|2022-07-11 19:40:00|5047.5|5045.7|5040.2|5038.4|5051.6|5049.8|5039.8|5038|0
1657568700000|2022-07-11 19:45:00|5040.3|5038.5|5039.8|5038|5046.4|5044.6|5037.5|5035.7|0
1657569000000|2022-07-11 19:50:00|5039.4|5037.6|5027.5|5025.7|5039.4|5037.6|5024.5|5022.7|0
1657569300000|2022-07-11 19:55:00|5026.2|5024.4|5034.7|5032.9|5034.7|5032.9|5025.5|5023.7|0
1657569600000|2022-07-11 20:00:00|5035.2|5032.2|5041|5038|5041.1|5038.1|5035.2|5032.2|0
1657569900000|2022-07-11 20:05:00|5040.9|5037.9|5041.5|5038.5|5042.6|5039.6|5039.4|5036.4|0
1657570200000|2022-07-11 20:10:00|5041.7|5038.7|5041.6|5038.6|5044.6|5041.6|5041.5|5038.5|0
1657570500000|2022-07-11 20:15:00|5041.5|5038.5|5041.7|5038.7|5042.8|5039.8|5041.5|5038.5|0
1657570800000|2022-07-11 20:20:00|5041.8|5038.8|5040.3|5037.3|5041.8|5038.8|5040.2|5037.2|0
1657571100000|2022-07-11 20:25:00|5040.2|5037.2|5040.3|5037.3|5040.6|5037.6|5039.7|5036.7|0
1657571400000|2022-07-11 20:30:00|5040.4|5037.4|5040.6|5037.6|5040.9|5037.9|5040.4|5037.4|0
1657571700000|2022-07-11 20:35:00|5040.4|5037.4|5040.7|5037.7|5040.7|5037.7|5040.2|5037.2|0
1657572000000|2022-07-11 20:40:00|5040.8|5037.8|5041|5038|5041.1|5038.1|5040.4|5037.4|0
1657572300000|2022-07-11 20:45:00|5040.9|5037.9|5040.3|5037.3|5041|5038|5040.3|5037.3|0
1657572600000|2022-07-11 20:50:00|5040.4|5037.4|5039.6|5036.6|5040.6|5037.6|5039.5|5036.5|0
1657572900000|2022-07-11 20:55:00|5039.5|5036.5|5037.6|5034.6|5041.9|5038.9|5037.6|5034.6|0
1657573200000|2022-07-11 21:00:00|5037.5|5034.5|5037.5|5034.5|5038|5035|5037.5|5034.5|0
1657573500000|2022-07-11 21:05:00|5037.4|5034.4|5037|5034|5037.6|5034.6|5037|5034|0
1657573800000|2022-07-11 21:10:00|5037.2|5034.2|5036.4|5033.4|5037.2|5034.2|5036.4|5033.4|0
1657574100000|2022-07-11 21:15:00|5036.3|5033.3|5036.8|5033.8|5036.8|5033.8|5036.1|5033.1|0
1657574400000|2022-07-11 21:20:00|5036.7|5033.7|5036|5033|5036.7|5033.7|5035.9|5032.9|0
1657574700000|2022-07-11 21:25:00|5035.9|5032.9|5036.1|5033.1|5036.3|5033.3|5035.9|5032.9|0
1657575000000|2022-07-11 21:30:00|5036|5033|5035.7|5032.7|5036|5033|5035.3|5032.3|0
1657575300000|2022-07-11 21:35:00|5035.6|5032.6|5035.2|5032.2|5035.9|5032.9|5035.1|5032.1|0
1657575600000|2022-07-11 21:40:00|5035.3|5032.3|5035|5032|5035.3|5032.3|5034.9|5031.9|0
1657575900000|2022-07-11 21:45:00|5034.9|5031.9|5035|5032|5035.5|5032.5|5034.9|5031.9|0
1657576200000|2022-07-11 21:50:00|5035.1|5032.1|5035.2|5032.2|5035.4|5032.4|5035|5032|0
1657576500000|2022-07-11 21:55:00|5035.3|5032.3|5035.9|5032.9|5036|5033|5035.2|5032.2|0
1657576800000|2022-07-11 22:00:00|5036|5033|5034.6|5031.6|5036|5033|5034.6|5031.6|0
1657577100000|2022-07-11 22:05:00|5034.5|5031.5|5034.8|5031.8|5034.8|5031.8|5034.5|5031.5|0
1657577400000|2022-07-11 22:10:00|5034.9|5031.9|5038|5035|5038.2|5035.2|5034|5031|0
1657577700000|2022-07-11 22:15:00|5038.1|5035.1|5039.1|5036.1|5039.1|5036.1|5038|5035|0
1657578000000|2022-07-11 22:20:00|5039.2|5036.2|5040|5037|5040.1|5037.1|5039.1|5036.1|0
1657578300000|2022-07-11 22:25:00|5040.1|5037.1|5037.5|5034.5|5040.1|5037.1|5036.7|5033.7|0
1657578600000|2022-07-11 22:30:00|5037.3|5034.3|5037|5034|5037.7|5034.7|5036.8|5033.8|0
1657578900000|2022-07-11 22:35:00|5037.1|5034.1|5034.9|5031.9|5038.3|5035.3|5034.8|5031.8|0
1657579200000|2022-07-11 22:40:00|5034.6|5031.6|5034|5031|5034.9|5031.9|5033.9|5030.9|0
1657579500000|2022-07-11 22:45:00|5033.9|5030.9|5031.8|5028.8|5033.9|5030.9|5031.8|5028.8|0
1657579800000|2022-07-11 22:50:00|5031.9|5028.9|5031.9|5028.9|5032.6|5029.6|5031.9|5028.9|0
1657580100000|2022-07-11 22:55:00|5032|5029|5031.8|5028.8|5032|5029|5031.1|5028.1|0
1657580400000|2022-07-11 23:00:00|5031.9|5028.9|5032|5029|5032.4|5029.4|5031.7|5028.7|0
1657580700000|2022-07-11 23:05:00|5031.9|5028.9|5033.7|5030.7|5033.7|5030.7|5031.9|5028.9|0
1657581000000|2022-07-11 23:10:00|5033.6|5030.6|5032.4|5029.4|5033.6|5030.6|5032.4|5029.4|0
1657581300000|2022-07-11 23:15:00|5032.3|5029.3|5033.1|5030.1|5033.2|5030.2|5032.3|5029.3|0
1657581600000|2022-07-11 23:20:00|5033.2|5030.2|5031.8|5028.8|5033.2|5030.2|5031.4|5028.4|0
1657581900000|2022-07-11 23:25:00|5031.9|5028.9|5032.5|5029.5|5032.8|5029.8|5031.6|5028.6|0
1657582200000|2022-07-11 23:30:00|5032.6|5029.6|5032.5|5029.5|5033.1|5030.1|5032.3|5029.3|0
1657582500000|2022-07-11 23:35:00|5032.6|5029.6|5037.2|5034.2|5037.2|5034.2|5032|5029|0
1657582800000|2022-07-11 23:40:00|5037.3|5034.3|5035.7|5032.7|5037.6|5034.6|5035.7|5032.7|0
1657583100000|2022-07-11 23:45:00|5035.5|5032.5|5037.1|5034.1|5037.1|5034.1|5035.5|5032.5|0
1657583400000|2022-07-11 23:50:00|5037|5034|5038|5035|5038.6|5035.6|5037|5034|0
1657583700000|2022-07-11 23:55:00|5037.9|5034.9|5036|5031|5038.8|5035.8|5034.8|5031|0
1657584000000|2022-07-12 00:00:00|5036.1|5031.1|5033.3|5028.3|5038.3|5033.3|5030.5|5025.5|0
1657584300000|2022-07-12 00:05:00|5033.4|5028.4|5033.7|5028.7|5036|5031|5031.6|5026.6|0
1657584600000|2022-07-12 00:10:00|5033.6|5028.6|5030.7|5025.7|5034.8|5029.8|5030.2|5025.2|0
1657584900000|2022-07-12 00:15:00|5030.6|5025.6|5027.8|5022.8|5032.4|5027.4|5027.1|5022.1|0
1657585200000|2022-07-12 00:20:00|5027.7|5022.7|5027.1|5022.1|5029|5024|5026.3|5021.3|0
1657585500000|2022-07-12 00:25:00|5027.2|5022.2|5018.4|5013.4|5027.2|5022.2|5016.1|5011.1|0
1657585800000|2022-07-12 00:30:00|5018.6|5013.6|5014.2|5009.2|5019.4|5014.4|5013.5|5008.5|0
1657586100000|2022-07-12 00:35:00|5014.3|5009.3|5016.8|5011.8|5016.8|5011.8|5012|5007|0
1657586400000|2022-07-12 00:40:00|5017|5012|5014.7|5009.7|5017.4|5012.4|5014.1|5009.1|0
1657586700000|2022-07-12 00:45:00|5014.8|5009.8|5003.9|4998.9|5015.3|5010.3|4996.9|4991.9|0
1657587000000|2022-07-12 00:50:00|5004.1|4999.1|4994.7|4989.7|5005.1|5000.1|4991.5|4986.5|0
1657587300000|2022-07-12 00:55:00|4994.5|4989.5|4993.3|4988.3|4997.7|4992.7|4992.1|4987.1|0
1657587600000|2022-07-12 01:00:00|4993.5|4988.5|4994.7|4989.7|4995.6|4990.6|4991.5|4986.5|0
1657587900000|2022-07-12 01:05:00|4994.8|4989.8|4996.3|4991.3|4999.2|4994.2|4994.1|4989.1|0
1657588200000|2022-07-12 01:10:00|4996.4|4991.4|4996.1|4991.1|4997.8|4992.8|4993.4|4988.4|0
1657588500000|2022-07-12 01:15:00|4995.9|4990.9|4996.5|4991.5|4998.7|4993.7|4995.9|4990.9|0
1657588800000|2022-07-12 01:20:00|4996.4|4991.4|4992.1|4987.1|4998|4993|4991.7|4986.7|0
1657589100000|2022-07-12 01:25:00|4992.3|4987.3|4997.2|4992.2|4998|4993|4990.8|4985.8|0
1657589400000|2022-07-12 01:30:00|4997.3|4992.3|5001|4996|5003.9|4998.9|4996.7|4991.7|0
1657589700000|2022-07-12 01:35:00|5000.6|4995.6|5000.7|4995.7|5001.5|4996.5|4996.9|4991.9|0
1657590000000|2022-07-12 01:40:00|5000.8|4995.8|5000|4995|5003.6|4998.6|4999.9|4994.9|0
1657590300000|2022-07-12 01:45:00|5000.1|4995.1|5000|4995|5001|4996|4997.4|4992.4|0
1657590600000|2022-07-12 01:50:00|4999.8|4994.8|4997.4|4992.4|5001.9|4996.9|4997.3|4992.3|0
1657590900000|2022-07-12 01:55:00|4997.5|4992.5|4999.3|4994.3|4999.5|4994.5|4996.2|4991.2|0
1657591200000|2022-07-12 02:00:00|4999.2|4994.2|4998.6|4993.6|5001.3|4996.3|4997.6|4992.6|0
1657591500000|2022-07-12 02:05:00|4998.7|4993.7|5001.4|4996.4|5003.4|4998.4|4998.7|4993.7|0
1657591800000|2022-07-12 02:10:00|5001.3|4996.3|4997.9|4992.9|5001.4|4996.4|4997.6|4992.6|0
1657592100000|2022-07-12 02:15:00|4998.1|4993.1|4996.3|4991.3|4998.9|4993.9|4996|4991|0
1657592400000|2022-07-12 02:20:00|4996.2|4991.2|4999|4994|4999.9|4994.9|4996.2|4991.2|0
1657592700000|2022-07-12 02:25:00|4999.1|4994.1|4998.1|4993.1|5000.6|4995.6|4997.5|4992.5|0
1657593000000|2022-07-12 02:30:00|4998.2|4993.2|4998|4993|4998.8|4993.8|4995.2|4990.2|0
1657593300000|2022-07-12 02:35:00|4998.1|4993.1|4995.1|4990.1|4999.4|4994.4|4994.8|4989.8|0
1657593600000|2022-07-12 02:40:00|4995.3|4990.3|4993.4|4988.4|4996|4991|4992.7|4987.7|0
1657593900000|2022-07-12 02:45:00|4993.3|4988.3|4994|4989|4996.9|4991.9|4993.3|4988.3|0
1657594200000|2022-07-12 02:50:00|4994.1|4989.1|4995.3|4990.3|4997.4|4992.4|4994.1|4989.1|0
1657594500000|2022-07-12 02:55:00|4995.2|4990.2|4997.2|4992.2|4998.1|4993.1|4994|4989|0
1657594800000|2022-07-12 03:00:00|4997.1|4992.1|4993.2|4988.2|4998|4993|4992.8|4987.8|0
1657595100000|2022-07-12 03:05:00|4993.4|4988.4|4989.5|4984.5|4993.4|4988.4|4985.3|4980.3|0
1657595400000|2022-07-12 03:10:00|4989.4|4984.4|4989|4984|4990|4985|4987.7|4982.7|0
1657595700000|2022-07-12 03:15:00|4988.7|4983.7|4988.3|4983.3|4989.6|4984.6|4986.9|4981.9|0
1657596000000|2022-07-12 03:20:00|4988.2|4983.2|4990.8|4985.8|4991.7|4986.7|4987.5|4982.5|0
1657596300000|2022-07-12 03:25:00|4991|4986|4990.5|4985.5|4992.1|4987.1|4989.6|4984.6|0
1657596600000|2022-07-12 03:30:00|4990.4|4985.4|4990.5|4985.5|4992.4|4987.4|4989.5|4984.5|0
1657596900000|2022-07-12 03:35:00|4990.2|4985.2|4990.4|4985.4|4991.1|4986.1|4988.7|4983.7|0
1657597200000|2022-07-12 03:40:00|4990.5|4985.5|4994.2|4989.2|4995|4990|4990|4985|0
1657597500000|2022-07-12 03:45:00|4994.3|4989.3|4994.8|4989.8|4995.5|4990.5|4992.9|4987.9|0
1657597800000|2022-07-12 03:50:00|4994.7|4989.7|4995.9|4990.9|4996.1|4991.1|4994.1|4989.1|0
1657598100000|2022-07-12 03:55:00|4995.8|4990.8|4996.3|4991.3|4996.7|4991.7|4994.4|4989.4|0
1657598400000|2022-07-12 04:00:00|4996.2|4991.2|4993.7|4988.7|4996.9|4991.9|4993.1|4988.1|0
1657598700000|2022-07-12 04:05:00|4993.6|4988.6|4993.5|4988.5|4994.7|4989.7|4992.1|4987.1|0
1657599000000|2022-07-12 04:10:00|4993.3|4988.3|4993.8|4988.8|4994|4989|4991.8|4986.8|0
1657599300000|2022-07-12 04:15:00|4993.7|4988.7|4990.9|4985.9|4993.7|4988.7|4990.7|4985.7|0
1657599600000|2022-07-12 04:20:00|4990.7|4985.7|4991.3|4986.3|4991.7|4986.7|4988.9|4983.9|0
1657599900000|2022-07-12 04:25:00|4991.4|4986.4|4992.9|4987.9|4993.9|4988.9|4991|4986|0
1657600200000|2022-07-12 04:30:00|4992.7|4987.7|4991.6|4986.6|4993.2|4988.2|4991.4|4986.4|0
1657600500000|2022-07-12 04:35:00|4991.4|4986.4|4992.6|4987.6|4993.2|4988.2|4991|4986|0
1657600800000|2022-07-12 04:40:00|4992.5|4987.5|4991.4|4986.4|4993.7|4988.7|4991.1|4986.1|0
1657601100000|2022-07-12 04:45:00|4991.2|4986.2|4990.9|4985.9|4992.4|4987.4|4990.8|4985.8|0
1657601400000|2022-07-12 04:50:00|4990.8|4985.8|4991.2|4986.2|4991.8|4986.8|4989.8|4984.8|0
1657601700000|2022-07-12 04:55:00|4991.3|4986.3|4993|4988|4993.5|4988.5|4991|4986|0
1657602000000|2022-07-12 05:00:00|4992.9|4987.9|4991.3|4986.3|4993.4|4988.4|4990.1|4985.1|0
1657602300000|2022-07-12 05:05:00|4991.4|4986.4|4994|4989|4994|4989|4989.6|4984.6|0
1657602600000|2022-07-12 05:10:00|4993.9|4988.9|4992.7|4987.7|4994.2|4989.2|4991.9|4986.9|0
1657602900000|2022-07-12 05:15:00|4992.9|4987.9|4994.5|4989.5|4995|4990|4991|4986|0
1657603200000|2022-07-12 05:20:00|4994.6|4989.6|4997|4992|4997.3|4992.3|4993.9|4988.9|0
1657603500000|2022-07-12 05:25:00|4996.8|4991.8|4996.6|4991.6|4997.8|4992.8|4995.7|4990.7|0
1657603800000|2022-07-12 05:30:00|4996.8|4991.8|4994.2|4989.2|4996.8|4991.8|4992.4|4987.4|0
1657604100000|2022-07-12 05:35:00|4994.1|4989.1|4993.1|4988.1|4995.4|4990.4|4992.6|4987.6|0
1657604400000|2022-07-12 05:40:00|4993.2|4988.2|4995|4990|4995.9|4990.9|4992.5|4987.5|0
1657604700000|2022-07-12 05:45:00|4994.9|4989.9|4996|4991|4998.4|4993.4|4994.6|4989.6|0
1657605000000|2022-07-12 05:50:00|4995.9|4990.9|4996.4|4991.4|4996.9|4991.9|4995|4990|0
1657605300000|2022-07-12 05:55:00|4996.5|4991.5|4993|4988|4996.6|4991.6|4992.7|4987.7|0
1657605600000|2022-07-12 06:00:00|4993.1|4988.1|4984.3|4979.3|4993.1|4988.1|4983|4978|0
1657605900000|2022-07-12 06:05:00|4984|4979|4987.8|4982.8|4989.2|4984.2|4981.7|4976.7|0
1657606200000|2022-07-12 06:10:00|4987.7|4982.7|4989|4984|4989.1|4984.1|4985.8|4980.8|0
1657606500000|2022-07-12 06:15:00|4989.1|4984.1|4992.3|4987.3|4992.7|4987.7|4986.7|4981.7|0
1657606800000|2022-07-12 06:20:00|4992.2|4987.2|4994.4|4989.4|4999.7|4994.7|4991|4986|0
1657607100000|2022-07-12 06:25:00|4994.5|4989.5|4996|4991|4999.2|4994.2|4994.5|4989.5|0
1657607400000|2022-07-12 06:30:00|4996.3|4991.3|4997.5|4992.5|4998.5|4993.5|4994.8|4989.8|0
1657607700000|2022-07-12 06:35:00|4997.4|4992.4|4995.1|4990.1|4998|4993|4993.7|4988.7|0
1657608000000|2022-07-12 06:40:00|4995|4990|4994.2|4989.2|4995.2|4990.2|4992.7|4987.7|0
1657608300000|2022-07-12 06:45:00|4994.4|4989.4|4990.9|4985.9|4994.7|4989.7|4989.9|4984.9|0
1657608600000|2022-07-12 06:50:00|4990.8|4985.8|4994.1|4989.1|4995.1|4990.1|4988.6|4983.6|0
1657608900000|2022-07-12 06:55:00|4994|4989|4996.7|4991.7|4996.8|4991.8|4993|4988|0
1657609200000|2022-07-12 07:00:00|4996.8|4991.8|4997.5|4992.5|5000|4995|4994.3|4989.3|0
1657609500000|2022-07-12 07:05:00|4997.6|4992.6|4997.5|4992.5|5001.5|4996.5|4992.8|4987.8|0
1657609800000|2022-07-12 07:10:00|4997.4|4992.4|4992.4|4987.4|4997.7|4992.7|4986.9|4981.9|0
1657610100000|2022-07-12 07:15:00|4992.5|4987.5|4989.1|4984.1|4994.7|4989.7|4987.8|4982.8|0
1657610400000|2022-07-12 07:20:00|4989|4984|4984.9|4979.9|4991.3|4986.3|4980.6|4975.6|0
1657610700000|2022-07-12 07:25:00|4984.7|4979.7|4983.2|4978.2|4988.3|4983.3|4982.2|4977.2|0
1657611000000|2022-07-12 07:30:00|4983.3|4978.3|4978.3|4973.3|4986.8|4981.8|4976.6|4971.6|0
1657611300000|2022-07-12 07:35:00|4978.2|4973.2|4982.3|4977.3|4983.2|4978.2|4975.4|4970.4|0
1657611600000|2022-07-12 07:40:00|4982.5|4977.5|4988.1|4983.1|4988.4|4983.4|4980.6|4975.6|0
1657611900000|2022-07-12 07:45:00|4988.2|4983.2|4988.7|4983.7|4992.7|4987.7|4987.8|4982.8|0
1657612200000|2022-07-12 07:50:00|4988.6|4983.6|4991.7|4986.7|4992.7|4987.7|4988.5|4983.5|0
1657612500000|2022-07-12 07:55:00|4991.6|4986.6|4993.4|4988.4|4994.3|4989.3|4989.8|4984.8|0
1657612800000|2022-07-12 08:00:00|4993.5|4988.5|4995.5|4992.5|5007.2|5004.2|4991.4|4987.8|0
1657613100000|2022-07-12 08:05:00|4995.6|4992.6|4992.2|4989.2|4997.2|4994.2|4992|4989|0
1657613400000|2022-07-12 08:10:00|4992.3|4989.3|4991.4|4988.4|4996|4993|4988.8|4985.8|0
1657613700000|2022-07-12 08:15:00|4991.3|4988.3|4991.2|4988.2|4991.5|4988.5|4990|4987|0
1657614000000|2022-07-12 08:20:00|4990.8|4987.8|4993.5|4990.5|4995.5|4992.5|4988|4985|0
1657614300000|2022-07-12 08:25:00|4993.4|4990.4|4995.3|4992.3|4996.3|4993.3|4993|4990|0
1657614600000|2022-07-12 08:30:00|4996.1|4993.1|5015.5|5012.5|5015.5|5012.5|4994.1|4991.1|0
1657614900000|2022-07-12 08:35:00|5006|5003|5010.7|5007.7|5019.3|5016.3|5005.9|5002.9|0
1657615200000|2022-07-12 08:40:00|5010.6|5007.6|5007.4|5004.4|5010.8|5007.8|5006.3|5003.3|0
1657615500000|2022-07-12 08:45:00|5007.6|5004.6|5005.7|5002.7|5008.7|5005.7|5004.3|5001.3|0
1657615800000|2022-07-12 08:50:00|5005.6|5002.6|5008|5005|5008.3|5005.3|5005.2|5002.2|0
1657616100000|2022-07-12 08:55:00|5008.1|5005.1|5005.8|5002.8|5008.3|5005.3|5005.8|5002.8|0
1657616400000|2022-07-12 09:00:00|5006.6|5003.6|5005.8|5002.8|5009.5|5006.5|5004.9|5001.9|0
1657616700000|2022-07-12 09:05:00|5006|5003|5008.6|5005.6|5009.6|5006.6|5005.9|5002.9|0
1657617000000|2022-07-12 09:10:00|5008.5|5005.5|5004.5|5001.5|5009.3|5006.3|5002.6|4999.6|0
1657617300000|2022-07-12 09:15:00|5005.3|5002.3|5008.7|5005.7|5011.1|5008.1|5000.9|4997.9|0
1657617600000|2022-07-12 09:20:00|5008.9|5005.9|5004.9|5001.9|5009|5006|5004|5001|0
1657617900000|2022-07-12 09:25:00|5004.7|5001.7|5002.3|4999.3|5005.9|5002.9|5002.3|4999.3|0
1657618200000|2022-07-12 09:30:00|5002.4|4999.4|5002.6|4999.6|5004.9|5001.9|5001.5|4998.5|0
1657618500000|2022-07-12 09:35:00|5002.5|4999.5|4998.9|4995.9|5002.5|4999.5|4998.8|4995.8|0
1657618800000|2022-07-12 09:40:00|4998.8|4995.8|5002.2|4999.2|5003.8|5000.8|4997.5|4994.5|0
1657619100000|2022-07-12 09:45:00|5002.1|4999.1|5000|4997|5004|5001|4999.9|4996.9|0
1657619400000|2022-07-12 09:50:00|4999.8|4996.8|4994.5|4991.5|5004.2|5001.2|4988.3|4985.3|0
1657619700000|2022-07-12 09:55:00|4993.8|4990.8|4997|4994|4997.1|4994.1|4988|4985|0
1657620000000|2022-07-12 10:00:00|4996.9|4993.9|4998.6|4995.6|4999.9|4996.9|4996.6|4993.6|0
1657620300000|2022-07-12 10:05:00|4998.7|4995.7|4990.2|4987.2|5000.6|4997.6|4989.8|4986.8|0
1657620600000|2022-07-12 10:10:00|4990.4|4987.4|5018.4|5015.4|5018.4|5015.4|4990.2|4987.2|0
1657620900000|2022-07-12 10:15:00|5018.3|5015.3|5009.4|5006.4|5019.1|5016.1|5001.6|4998.6|0
1657621200000|2022-07-12 10:20:00|5009.9|5006.9|5012.7|5009.7|5014.5|5011.5|5009.6|5006.6|0
1657621500000|2022-07-12 10:25:00|5014|5011|5011|5008|5018.7|5015.7|5010.8|5007.8|0
1657621800000|2022-07-12 10:30:00|5011.5|5008.5|5017.8|5014.8|5017.9|5014.9|5008.3|5005.3|0
1657622100000|2022-07-12 10:35:00|5017.7|5014.7|5007.8|5004.8|5018.2|5015.2|5006|5003|0
1657622400000|2022-07-12 10:40:00|5007.6|5004.6|5008.7|5005.7|5009.9|5006.9|5005.7|5002.7|0
1657622700000|2022-07-12 10:45:00|5008.6|5005.6|5012.8|5009.8|5013.5|5010.5|5005|5002|0
1657623000000|2022-07-12 10:50:00|5012.9|5009.9|5010.6|5007.6|5021.5|5018.5|5010|5007|0
1657623300000|2022-07-12 10:55:00|5010.3|5007.3|5008.7|5005.7|5014.3|5011.3|5008.2|5005.2|0
1657623600000|2022-07-12 11:00:00|5011.5|5008.5|5014.8|5011.8|5016.7|5013.7|5010.6|5007.6|0
1657623900000|2022-07-12 11:05:00|5015.1|5012.1|5014.6|5011.6|5016.4|5013.4|5014.2|5011.2|0
1657624200000|2022-07-12 11:10:00|5014.7|5011.7|5023.2|5020.2|5023.2|5020.2|5014.6|5011.6|0
1657624500000|2022-07-12 11:15:00|5022.5|5019.5|5027|5024|5028.6|5025.6|5022.5|5019.5|0
1657624800000|2022-07-12 11:20:00|5027.1|5024.1|5036.5|5033.5|5037.8|5034.8|5026.6|5023.6|0
1657625100000|2022-07-12 11:25:00|5036.6|5033.6|5038.7|5035.7|5043|5040|5036.3|5033.3|0
1657625400000|2022-07-12 11:30:00|5038.8|5035.8|5047.7|5044.7|5047.9|5044.9|5037.8|5034.8|0
1657625700000|2022-07-12 11:35:00|5047.5|5044.5|5045.1|5042.1|5049.2|5046.2|5044.4|5041.4|0
1657626000000|2022-07-12 11:40:00|5045.2|5042.2|5045.4|5042.4|5051.6|5048.6|5045.2|5042.2|0
1657626300000|2022-07-12 11:45:00|5044.9|5041.9|5039.9|5036.9|5044.9|5041.9|5038.1|5035.1|0
1657626600000|2022-07-12 11:50:00|5039.8|5036.8|5041.9|5038.9|5043.4|5040.4|5038.3|5035.3|0
1657626900000|2022-07-12 11:55:00|5041.3|5038.3|5036.8|5033.8|5042.5|5039.5|5035.7|5032.7|0
1657627200000|2022-07-12 12:00:00|5036.9|5033.9|5037.8|5034.8|5039.4|5036.4|5036.2|5033.2|0
1657627500000|2022-07-12 12:05:00|5037.9|5034.9|5039.2|5036.2|5041.1|5038.1|5036.3|5033.3|0
1657627800000|2022-07-12 12:10:00|5039.6|5036.6|5030.7|5027.7|5039.6|5036.6|5030.7|5027.7|0
1657628100000|2022-07-12 12:15:00|5030.3|5027.3|5028.8|5025.8|5031.9|5028.9|5027|5024|0
1657628400000|2022-07-12 12:20:00|5029.7|5026.7|5035.4|5032.4|5035.4|5032.4|5028.1|5025.1|0
1657628700000|2022-07-12 12:25:00|5035|5032|5036.7|5033.7|5039.6|5036.6|5033.9|5030.9|0
1657629000000|2022-07-12 12:30:00|5036.4|5033.4|5045|5042|5045.1|5042.1|5034.2|5031.2|0
1657629300000|2022-07-12 12:35:00|5043.6|5040.6|5049.6|5046.6|5049.9|5046.9|5043.6|5040.6|0
1657629600000|2022-07-12 12:40:00|5049.7|5046.7|5049.7|5046.7|5049.7|5046.7|5046.2|5043.2|0
1657629900000|2022-07-12 12:45:00|5048.6|5045.6|5046.1|5043.1|5051.9|5048.9|5043.7|5040.7|0
1657630200000|2022-07-12 12:50:00|5046|5043|5043.4|5040.4|5046|5043|5041.7|5038.7|0
1657630500000|2022-07-12 12:55:00|5043.1|5040.1|5047|5044|5048.3|5045.3|5043.1|5040.1|0
1657630800000|2022-07-12 13:00:00|5047.4|5044.4|5046.1|5043.1|5048.7|5045.7|5042.8|5039.8|0
1657631100000|2022-07-12 13:05:00|5046.2|5043.2|5050.8|5047.8|5054.3|5051.3|5046.2|5043.2|0
1657631400000|2022-07-12 13:10:00|5050.9|5047.9|5052.2|5049.2|5053|5050|5048.4|5045.4|0
1657631700000|2022-07-12 13:15:00|5052.1|5049.1|5051|5048|5054|5051|5050.9|5047.9|0
1657632000000|2022-07-12 13:20:00|5051.2|5048.2|5054.2|5051.2|5054.6|5051.6|5051.1|5048.1|0
1657632300000|2022-07-12 13:25:00|5055.1|5052.1|5062.1|5059.1|5063.5|5060.5|5054.9|5051.9|0
1657632600000|2022-07-12 13:30:00|5064|5061|5056|5054.2|5082.5|5080.7|5042.3|5040.5|0
1657632900000|2022-07-12 13:35:00|5058.8|5057|5073.8|5072|5087.6|5085.8|5058.8|5057|0
1657633200000|2022-07-12 13:40:00|5073.7|5071.9|5041.4|5039.6|5079.2|5077.4|5040.7|5038.9|0
1657633500000|2022-07-12 13:45:00|5040.1|5038.3|5004|5002.2|5044.8|5043|5003.8|5002|0
1657633800000|2022-07-12 13:50:00|5003.9|5002.1|5014.7|5012.9|5018.4|5016.6|4999.5|4997.7|0
1657634100000|2022-07-12 13:55:00|5014.6|5012.8|4976.8|4975|5014.6|5012.8|4976.4|4974.6|0
1657634400000|2022-07-12 14:00:00|4976.6|4974.8|4961|4959.2|4976.6|4974.8|4950.2|4948.4|0
1657634700000|2022-07-12 14:05:00|4961.3|4959.5|4958.6|4956.8|4973.2|4971.4|4954.7|4952.9|0
1657635000000|2022-07-12 14:10:00|4959.9|4958.1|4974.7|4972.9|4978.3|4976.5|4954.1|4952.3|0
1657635300000|2022-07-12 14:15:00|4976.3|4974.5|4988.7|4986.9|4990.2|4988.4|4964.2|4962.4|0
1657635600000|2022-07-12 14:20:00|4988.9|4987.1|4975.7|4973.9|4996.1|4994.3|4971.3|4969.5|0
1657635900000|2022-07-12 14:25:00|4975|4973.2|4981.6|4979.8|4993.3|4991.5|4972.9|4971.1|0
1657636200000|2022-07-12 14:30:00|4981.2|4979.4|5010.5|5008.7|5016.2|5014.4|4981.2|4979.4|0
1657636500000|2022-07-12 14:35:00|5010.3|5008.5|4987.1|4985.3|5010.3|5008.5|4986.4|4984.6|0
1657636800000|2022-07-12 14:40:00|4986.9|4985.1|4983.7|4981.9|4991.6|4989.8|4975.5|4973.7|0
1657637100000|2022-07-12 14:45:00|4984|4982.2|4981.6|4979.8|4992.5|4990.7|4977|4975.2|0
1657637400000|2022-07-12 14:50:00|4981.7|4979.9|4989.5|4987.7|4990.4|4988.6|4969.8|4968|0
1657637700000|2022-07-12 14:55:00|4989.4|4987.6|4997.4|4995.6|5001.3|4999.5|4987.1|4985.3|0
1657638000000|2022-07-12 15:00:00|4997.6|4995.8|4998.1|4996.3|5008.2|5006.4|4994.2|4992.4|0
1657638300000|2022-07-12 15:05:00|4998.5|4996.7|5017|5015.2|5017|5015.2|4992.3|4990.5|0
1657638600000|2022-07-12 15:10:00|5016.5|5014.7|5022|5020.2|5034|5032.2|5015.5|5013.7|0
1657638900000|2022-07-12 15:15:00|5023.2|5021.4|5012|5010.2|5023.4|5021.6|5009|5007.2|0
1657639200000|2022-07-12 15:20:00|5011.7|5009.9|5022.4|5020.6|5028.1|5026.3|5011.3|5009.5|0
1657639500000|2022-07-12 15:25:00|5022.5|5020.7|5034.2|5032.4|5039.7|5037.9|5018|5016.2|0
1657639800000|2022-07-12 15:30:00|5035.7|5033.9|5037.6|5035.8|5039.5|5037.7|5032.8|5031|0
1657640100000|2022-07-12 15:35:00|5038.2|5036.4|5031.3|5029.5|5040.9|5039.1|5021.7|5019.9|0
1657640400000|2022-07-12 15:40:00|5031.5|5029.7|5012.6|5010.8|5032.4|5030.6|5009.4|5007.6|0
1657640700000|2022-07-12 15:45:00|5012.2|5010.4|5021.3|5019.5|5023.6|5021.8|5010.6|5008.8|0
1657641000000|2022-07-12 15:50:00|5021.1|5019.3|5015.7|5013.9|5025.9|5024.1|5015.1|5013.3|0
1657641300000|2022-07-12 15:55:00|5015.9|5014.1|5028.4|5026.6|5028.4|5026.6|5012.4|5010.6|0
1657641600000|2022-07-12 16:00:00|5029.3|5027.5|5025.5|5023.7|5032.1|5030.3|5023.3|5021.5|0
1657641900000|2022-07-12 16:05:00|5025.7|5023.9|5018|5016.2|5038.7|5036.9|5017.5|5015.7|0
1657642200000|2022-07-12 16:10:00|5016.6|5014.8|5027.5|5025.7|5028.5|5026.7|5016.3|5014.5|0
1657642500000|2022-07-12 16:15:00|5027.7|5025.9|5029.3|5027.5|5031.4|5029.6|5023.4|5021.6|0
1657642800000|2022-07-12 16:20:00|5029.1|5027.3|5029.8|5028|5034.3|5032.5|5022.6|5020.8|0
1657643100000|2022-07-12 16:25:00|5030|5028.2|5026.4|5024.6|5032|5030.2|5024.3|5022.5|0
1657643400000|2022-07-12 16:30:00|5026.7|5024.9|5033.1|5031.3|5034|5032.2|5022.3|5020.5|0
1657643700000|2022-07-12 16:35:00|5033.6|5031.8|5034|5032.2|5037.6|5035.8|5030.7|5028.9|0
1657644000000|2022-07-12 16:40:00|5033.6|5031.8|5030.3|5028.5|5035.7|5033.9|5029.1|5027.3|0
1657644300000|2022-07-12 16:45:00|5030.9|5029.1|5033.1|5031.3|5038.8|5037|5030.4|5028.6|0
1657644600000|2022-07-12 16:50:00|5033|5031.2|5023.9|5022.1|5033.1|5031.3|5017.9|5016.1|0
1657644900000|2022-07-12 16:55:00|5023.7|5021.9|5025.7|5023.9|5028.1|5026.3|5022.9|5021.1|0
1657645200000|2022-07-12 17:00:00|5025.4|5023.6|5020.3|5018.5|5039|5037.2|5016.1|5014.3|0
1657645500000|2022-07-12 17:05:00|5020.2|5018.4|5013|5011.2|5020.9|5019.1|5008.9|5007.1|0
1657645800000|2022-07-12 17:10:00|5013.1|5011.3|5016|5014.2|5018.4|5016.6|5010.7|5008.9|0
1657646100000|2022-07-12 17:15:00|5016.1|5014.3|5014.2|5012.4|5018.6|5016.8|5013.8|5012|0
1657646400000|2022-07-12 17:20:00|5014.6|5012.8|5007.4|5005.6|5015.4|5013.6|5003.9|5002.1|0
1657646700000|2022-07-12 17:25:00|5008|5006.2|5010.1|5008.3|5012.2|5010.4|5006.5|5004.7|0
1657647000000|2022-07-12 17:30:00|5010.3|5008.5|5011.2|5009.4|5014.4|5012.6|5008.7|5006.9|0
1657647300000|2022-07-12 17:35:00|5011|5009.2|5012.7|5010.9|5018.4|5016.6|5009.3|5007.5|0
1657647600000|2022-07-12 17:40:00|5012.6|5010.8|5015.4|5013.6|5019.4|5017.6|5011.9|5010.1|0
1657647900000|2022-07-12 17:45:00|5015.3|5013.5|5015.6|5013.8|5018.7|5016.9|5010.5|5008.7|0
1657648200000|2022-07-12 17:50:00|5015.2|5013.4|5025.2|5023.4|5025.4|5023.6|5014.1|5012.3|0
1657648500000|2022-07-12 17:55:00|5025|5023.2|5025.7|5023.9|5027.9|5026.1|5023.4|5021.6|0
1657648800000|2022-07-12 18:00:00|5025.8|5024|5014|5012.2|5027.1|5025.3|5013.6|5011.8|0
1657649100000|2022-07-12 18:05:00|5013.9|5012.1|5012.1|5010.3|5016.2|5014.4|5008.2|5006.4|0
1657649400000|2022-07-12 18:10:00|5012.2|5010.4|5015.5|5013.7|5016.9|5015.1|5010.1|5008.3|0
1657649700000|2022-07-12 18:15:00|5015.1|5013.3|5015.6|5013.8|5019.1|5017.3|5012.3|5010.5|0
1657650000000|2022-07-12 18:20:00|5015.1|5013.3|5013.5|5011.7|5018|5016.2|5011.9|5010.1|0
1657650300000|2022-07-12 18:25:00|5013.6|5011.8|5016.2|5014.4|5016.8|5015|5011.3|5009.5|0
1657650600000|2022-07-12 18:30:00|5016.4|5014.6|5001.5|4999.7|5017.8|5016|5001.2|4999.4|0
1657650900000|2022-07-12 18:35:00|5001.4|4999.6|5006.8|5005|5007.7|5005.9|5001.3|4999.5|0
1657651200000|2022-07-12 18:40:00|5006.2|5004.4|5006.9|5005.1|5007.6|5005.8|5000.7|4998.9|0
1657651500000|2022-07-12 18:45:00|5006.8|5005|5007.8|5006|5008.8|5007|5004.5|5002.7|0
1657651800000|2022-07-12 18:50:00|5007.6|5005.8|5005.1|5003.3|5008.6|5006.8|5001.5|4999.7|0
1657652100000|2022-07-12 18:55:00|5005.2|5003.4|4991.3|4989.5|5005.4|5003.6|4990.3|4988.5|0
1657652400000|2022-07-12 19:00:00|4991.4|4989.6|4968.3|4966.5|4991.4|4989.6|4967.1|4965.3|0
1657652700000|2022-07-12 19:05:00|4968|4966.2|4961.4|4959.6|4973.9|4972.1|4961.4|4959.6|0
1657653000000|2022-07-12 19:10:00|4961.5|4959.7|4969.5|4967.7|4970|4968.2|4957.5|4955.7|0
1657653300000|2022-07-12 19:15:00|4969.3|4967.5|4970.5|4968.7|4971.9|4970.1|4962|4960.2|0
1657653600000|2022-07-12 19:20:00|4970.4|4968.6|4959.6|4957.8|4971.4|4969.6|4957.6|4955.8|0
1657653900000|2022-07-12 19:25:00|4959.2|4957.4|4958.4|4956.6|4964|4962.2|4954.5|4952.7|0
1657654200000|2022-07-12 19:30:00|4958.1|4956.3|4954|4952.2|4962.9|4961.1|4952.6|4950.8|0
1657654500000|2022-07-12 19:35:00|4954.2|4952.4|4956.7|4954.9|4956.7|4954.9|4948.8|4947|0
1657654800000|2022-07-12 19:40:00|4956.3|4954.5|4960|4958.2|4960.3|4958.5|4953.8|4952|0
1657655100000|2022-07-12 19:45:00|4959.6|4957.8|4963|4961.2|4968.9|4967.1|4958.7|4956.9|0
1657655400000|2022-07-12 19:50:00|4963.5|4961.7|4979.9|4978.1|4984.7|4982.9|4963.5|4961.7|0
1657655700000|2022-07-12 19:55:00|4979.6|4977.8|4976.4|4974.6|4982.3|4980.5|4973.7|4971.9|0
1657656000000|2022-07-12 20:00:00|4977|4974|4973.3|4970.3|4978.2|4975.2|4972.8|4969.8|0
1657656300000|2022-07-12 20:05:00|4973.2|4970.2|4974.1|4971.1|4975|4972|4973.2|4970.2|0
1657656600000|2022-07-12 20:10:00|4974.3|4971.3|4976.4|4973.4|4976.9|4973.9|4973.7|4970.7|0
1657656900000|2022-07-12 20:15:00|4977|4974|4978|4975|4978.1|4975.1|4977|4974|0
1657657200000|2022-07-12 20:20:00|4977.9|4974.9|4976.7|4973.7|4978.2|4975.2|4976.7|4973.7|0
1657657500000|2022-07-12 20:25:00|4976.4|4973.4|4976|4973|4977|4974|4975.2|4972.2|0
1657657800000|2022-07-12 20:30:00|4975.9|4972.9|4977.1|4974.1|4977.4|4974.4|4975.7|4972.7|0
1657658100000|2022-07-12 20:35:00|4977|4974|4976.4|4973.4|4977.1|4974.1|4976.3|4973.3|0
1657658400000|2022-07-12 20:40:00|4976.5|4973.5|4976.6|4973.6|4977.1|4974.1|4976.4|4973.4|0
1657658700000|2022-07-12 20:45:00|4976.4|4973.4|4976.2|4973.2|4976.7|4973.7|4976.1|4973.1|0
1657659000000|2022-07-12 20:50:00|4975.9|4972.9|4976.3|4973.3|4976.4|4973.4|4975.8|4972.8|0
1657659300000|2022-07-12 20:55:00|4976.4|4973.4|4975.1|4972.1|4976.5|4973.5|4975.1|4972.1|0
1657659600000|2022-07-12 21:00:00|4975|4972|4975.2|4972.2|4975.5|4972.5|4974.4|4971.4|0
1657659900000|2022-07-12 21:05:00|4975.1|4972.1|4975.3|4972.3|4975.5|4972.5|4974.7|4971.7|0
1657660200000|2022-07-12 21:10:00|4975.4|4972.4|4975.9|4972.9|4976.2|4973.2|4975.2|4972.2|0
1657660500000|2022-07-12 21:15:00|4975.8|4972.8|4975.8|4972.8|4976|4973|4975.3|4972.3|0
1657660800000|2022-07-12 21:20:00|4975.7|4972.7|4975.6|4972.6|4976.5|4973.5|4975.3|4972.3|0
1657661100000|2022-07-12 21:25:00|4975.5|4972.5|4975.3|4972.3|4975.7|4972.7|4975.2|4972.2|0
1657661400000|2022-07-12 21:30:00|4975.1|4972.1|4975.4|4972.4|4975.4|4972.4|4974.9|4971.9|0
1657661700000|2022-07-12 21:35:00|4975.5|4972.5|4975|4972|4975.9|4972.9|4974.7|4971.7|0
1657662000000|2022-07-12 21:40:00|4974.7|4971.7|4973.7|4970.7|4975.1|4972.1|4973.6|4970.6|0
1657662300000|2022-07-12 21:45:00|4973.6|4970.6|4974.4|4971.4|4974.5|4971.5|4973.2|4970.2|0
1657662600000|2022-07-12 21:50:00|4974.3|4971.3|4973.8|4970.8|4974.5|4971.5|4973.6|4970.6|0
1657662900000|2022-07-12 21:55:00|4973.7|4970.7|4972.5|4969.5|4973.8|4970.8|4972.5|4969.5|0
1657663200000|2022-07-12 22:00:00|4972.7|4969.7|4974|4971|4974.3|4971.3|4972.6|4969.6|0
1657663500000|2022-07-12 22:05:00|4973.9|4970.9|4974.5|4971.5|4974.8|4971.8|4973.9|4970.9|0
1657663800000|2022-07-12 22:10:00|4974.6|4971.6|4973.4|4970.4|4975.9|4972.9|4973.1|4970.1|0
1657664100000|2022-07-12 22:15:00|4973.3|4970.3|4973.3|4970.3|4974.5|4971.5|4972.7|4969.7|0
1657664400000|2022-07-12 22:20:00|4973.2|4970.2|4971.6|4968.6|4973.7|4970.7|4971.5|4968.5|0
1657664700000|2022-07-12 22:25:00|4971.7|4968.7|4971.3|4968.3|4971.9|4968.9|4971.1|4968.1|0
1657665000000|2022-07-12 22:30:00|4971.4|4968.4|4970.6|4967.6|4971.5|4968.5|4970.6|4967.6|0
1657665300000|2022-07-12 22:35:00|4970.7|4967.7|4965.2|4962.2|4970.9|4967.9|4965.2|4962.2|0
1657665600000|2022-07-12 22:40:00|4965.3|4962.3|4965.4|4962.4|4966.4|4963.4|4964.9|4961.9|0
1657665900000|2022-07-12 22:45:00|4965.5|4962.5|4966.3|4963.3|4966.4|4963.4|4965.2|4962.2|0
1657666200000|2022-07-12 22:50:00|4966.2|4963.2|4966.5|4963.5|4966.9|4963.9|4966.2|4963.2|0
1657666500000|2022-07-12 22:55:00|4966.6|4963.6|4966|4963|4966.7|4963.7|4965.8|4962.8|0
1657666800000|2022-07-12 23:00:00|4966.6|4963.6|4970.5|4967.5|4970.7|4967.7|4966.6|4963.6|0
1657667100000|2022-07-12 23:05:00|4970.7|4967.7|4970.2|4967.2|4971.1|4968.1|4970.2|4967.2|0
1657667400000|2022-07-12 23:10:00|4970.1|4967.1|4968.6|4965.6|4970.3|4967.3|4968.4|4965.4|0
1657667700000|2022-07-12 23:15:00|4968.7|4965.7|4967.7|4964.7|4968.7|4965.7|4967.6|4964.6|0
1657668000000|2022-07-12 23:20:00|4967.6|4964.6|4966.1|4963.1|4967.7|4964.7|4966.1|4963.1|0
1657668300000|2022-07-12 23:25:00|4966.2|4963.2|4966.3|4963.3|4966.5|4963.5|4965.7|4962.7|0
1657668600000|2022-07-12 23:30:00|4966.4|4963.4|4966.9|4963.9|4967.4|4964.4|4966.3|4963.3|0
1657668900000|2022-07-12 23:35:00|4966.8|4963.8|4968.4|4965.4|4969.4|4966.4|4966.8|4963.8|0
1657669200000|2022-07-12 23:40:00|4968.5|4965.5|4968.6|4965.6|4969.3|4966.3|4968.1|4965.1|0
1657669500000|2022-07-12 23:45:00|4968.5|4965.5|4968.7|4965.7|4968.9|4965.9|4968.1|4965.1|0
1657669800000|2022-07-12 23:50:00|4968.5|4965.5|4966.8|4963.8|4968.6|4965.6|4966.8|4963.8|0
1657670100000|2022-07-12 23:55:00|4967|4964|4968|4963|4968|4964.4|4966.1|4962.7|0
1657670400000|2022-07-13 00:00:00|4968.1|4963.1|4974.3|4969.3|4977.2|4972.2|4967.6|4962.6|0
1657670700000|2022-07-13 00:05:00|4974.2|4969.2|4973.7|4968.7|4975.5|4970.5|4971.6|4966.6|0
1657671000000|2022-07-13 00:10:00|4973.4|4968.4|4974|4969|4974|4969|4968|4963|0
1657671300000|2022-07-13 00:15:00|4974.1|4969.1|4975.2|4970.2|4976.8|4971.8|4971.4|4966.4|0
1657671600000|2022-07-13 00:20:00|4975.1|4970.1|4975.2|4970.2|4977.9|4972.9|4973.4|4968.4|0
1657671900000|2022-07-13 00:25:00|4974.9|4969.9|4973.8|4968.8|4977|4972|4973.1|4968.1|0
1657672200000|2022-07-13 00:30:00|4973.7|4968.7|4974.7|4969.7|4977.4|4972.4|4971.8|4966.8|0
1657672500000|2022-07-13 00:35:00|4974.8|4969.8|4979.4|4974.4|4980.4|4975.4|4972.5|4967.5|0
1657672800000|2022-07-13 00:40:00|4980.4|4975.4|4979.6|4974.6|4980.4|4975.4|4977.8|4972.8|0
1657673100000|2022-07-13 00:45:00|4979.3|4974.3|4977.5|4972.5|4981.4|4976.4|4976.9|4971.9|0
1657673400000|2022-07-13 00:50:00|4977.6|4972.6|4977.6|4972.6|4978.9|4973.9|4976.5|4971.5|0
1657673700000|2022-07-13 00:55:00|4977.2|4972.2|4978.8|4973.8|4981.2|4976.2|4977.2|4972.2|0
1657674000000|2022-07-13 01:00:00|4979|4974|4984|4979|4985.9|4980.9|4979|4974|0
1657674300000|2022-07-13 01:05:00|4983.9|4978.9|4985.4|4980.4|4987.1|4982.1|4983.9|4978.9|0
1657674600000|2022-07-13 01:10:00|4985.3|4980.3|4983.2|4978.2|4985.6|4980.6|4982.3|4977.3|0
1657674900000|2022-07-13 01:15:00|4983|4978|4979.1|4974.1|4984.6|4979.6|4978.7|4973.7|0
1657675200000|2022-07-13 01:20:00|4978.9|4973.9|4976.1|4971.1|4980|4975|4976.1|4971.1|0
1657675500000|2022-07-13 01:25:00|4976|4971|4977.4|4972.4|4978.5|4973.5|4974.9|4969.9|0
1657675800000|2022-07-13 01:30:00|4977.7|4972.7|4977|4972|4979.5|4974.5|4974.5|4969.5|0
1657676100000|2022-07-13 01:35:00|4977.1|4972.1|4973|4968|4977.7|4972.7|4972.7|4967.7|0
1657676400000|2022-07-13 01:40:00|4973.1|4968.1|4971.3|4966.3|4975.2|4970.2|4969.5|4964.5|0
1657676700000|2022-07-13 01:45:00|4971.1|4966.1|4974|4969|4976.2|4971.2|4969.4|4964.4|0
1657677000000|2022-07-13 01:50:00|4974.2|4969.2|4975|4970|4976.6|4971.6|4972.1|4967.1|0
1657677300000|2022-07-13 01:55:00|4975.1|4970.1|4974.2|4969.2|4976.4|4971.4|4973|4968|0
1657677600000|2022-07-13 02:00:00|4974.3|4969.3|4978|4973|4979.5|4974.5|4973.9|4968.9|0
1657677900000|2022-07-13 02:05:00|4978.2|4973.2|4975.5|4970.5|4978.7|4973.7|4974.9|4969.9|0
1657678200000|2022-07-13 02:10:00|4975.3|4970.3|4975.1|4970.1|4977.6|4972.6|4974.4|4969.4|0
1657678500000|2022-07-13 02:15:00|4974.9|4969.9|4972.8|4967.8|4974.9|4969.9|4971.7|4966.7|0
1657678800000|2022-07-13 02:20:00|4972.7|4967.7|4973|4968|4976.7|4971.7|4971.8|4966.8|0
1657679100000|2022-07-13 02:25:00|4973.1|4968.1|4973|4968|4974.6|4969.6|4970.9|4965.9|0
1657679400000|2022-07-13 02:30:00|4972.9|4967.9|4977.4|4972.4|4977.6|4972.6|4972.8|4967.8|0
1657679700000|2022-07-13 02:35:00|4977.8|4972.8|4981.1|4976.1|4982.1|4977.1|4976.1|4971.1|0
1657680000000|2022-07-13 02:40:00|4981|4976|4979.1|4974.1|4981.5|4976.5|4978.7|4973.7|0
1657680300000|2022-07-13 02:45:00|4979|4974|4985.2|4980.2|4985.6|4980.6|4978.1|4973.1|0
1657680600000|2022-07-13 02:50:00|4985.3|4980.3|4986.2|4981.2|4986.2|4981.2|4983.7|4978.7|0
1657680900000|2022-07-13 02:55:00|4985.8|4980.8|4985.3|4980.3|4986.7|4981.7|4984.2|4979.2|0
1657681200000|2022-07-13 03:00:00|4985.4|4980.4|4984.2|4979.2|4986.2|4981.2|4983.8|4978.8|0
1657681500000|2022-07-13 03:05:00|4984.1|4979.1|4985.3|4980.3|4985.6|4980.6|4983.6|4978.6|0
1657681800000|2022-07-13 03:10:00|4985.2|4980.2|4985.7|4980.7|4985.7|4980.7|4984.4|4979.4|0
1657682100000|2022-07-13 03:15:00|4985.9|4980.9|4984.5|4979.5|4987.4|4982.4|4983.2|4978.2|0
1657682400000|2022-07-13 03:20:00|4984.6|4979.6|4988.4|4983.4|4988.5|4983.5|4984.2|4979.2|0
1657682700000|2022-07-13 03:25:00|4988.5|4983.5|4986.6|4981.6|4989|4984|4985.9|4980.9|0
1657683000000|2022-07-13 03:30:00|4986.8|4981.8|4989.5|4984.5|4990|4985|4986.5|4981.5|0
1657683300000|2022-07-13 03:35:00|4989.6|4984.6|4988.7|4983.7|4991|4986|4987.6|4982.6|0
1657683600000|2022-07-13 03:40:00|4988.6|4983.6|4989.3|4984.3|4990.2|4985.2|4987.6|4982.6|0
1657683900000|2022-07-13 03:45:00|4989.7|4984.7|4988.8|4983.8|4989.8|4984.8|4988.2|4983.2|0
1657684200000|2022-07-13 03:50:00|4988.7|4983.7|4988.1|4983.1|4989|4984|4986.6|4981.6|0
1657684500000|2022-07-13 03:55:00|4987.9|4982.9|4987.8|4982.8|4988.8|4983.8|4987|4982|0
1657684800000|2022-07-13 04:00:00|4987.9|4982.9|4987.1|4982.1|4988.6|4983.6|4986.4|4981.4|0
1657685100000|2022-07-13 04:05:00|4987|4982|4986.3|4981.3|4987.4|4982.4|4985.8|4980.8|0
1657685400000|2022-07-13 04:10:00|4986.4|4981.4|4987.1|4982.1|4987.8|4982.8|4985.5|4980.5|0
1657685700000|2022-07-13 04:15:00|4987|4982|4987.9|4982.9|4988.3|4983.3|4986.9|4981.9|0
1657686000000|2022-07-13 04:20:00|4987.8|4982.8|4989.1|4984.1|4990.4|4985.4|4987.7|4982.7|0
1657686300000|2022-07-13 04:25:00|4989.2|4984.2|4990.2|4985.2|4990.8|4985.8|4988.7|4983.7|0
1657686600000|2022-07-13 04:30:00|4990.3|4985.3|4988.6|4983.6|4990.6|4985.6|4986.7|4981.7|0
1657686900000|2022-07-13 04:35:00|4988.5|4983.5|4989.1|4984.1|4989.2|4984.2|4987.1|4982.1|0
1657687200000|2022-07-13 04:40:00|4989.2|4984.2|4989.4|4984.4|4990.8|4985.8|4988.6|4983.6|0
1657687500000|2022-07-13 04:45:00|4989.5|4984.5|4988.7|4983.7|4989.5|4984.5|4988.1|4983.1|0
1657687800000|2022-07-13 04:50:00|4988.6|4983.6|4991.2|4986.2|4993.2|4988.2|4987.6|4982.6|0
1657688100000|2022-07-13 04:55:00|4991|4986|4991.4|4986.4|4992|4987|4990|4985|0
1657688400000|2022-07-13 05:00:00|4991.5|4986.5|4992.3|4987.3|4993.9|4988.9|4989.4|4984.4|0
1657688700000|2022-07-13 05:05:00|4992.2|4987.2|4990.6|4985.6|4992.6|4987.6|4990.6|4985.6|0
1657689000000|2022-07-13 05:10:00|4990.7|4985.7|4989.9|4984.9|4991|4986|4988.5|4983.5|0
1657689300000|2022-07-13 05:15:00|4989.8|4984.8|4989.5|4984.5|4990.5|4985.5|4987.4|4982.4|0
1657689600000|2022-07-13 05:20:00|4989.4|4984.4|4989.1|4984.1|4989.4|4984.4|4986.4|4981.4|0
1657689900000|2022-07-13 05:25:00|4989.2|4984.2|4990.7|4985.7|4991.6|4986.6|4987.3|4982.3|0
1657690200000|2022-07-13 05:30:00|4990.8|4985.8|4984.1|4979.1|4990.8|4985.8|4984|4979|0
1657690500000|2022-07-13 05:35:00|4984.2|4979.2|4988|4983|4988|4983|4984.1|4979.1|0
1657690800000|2022-07-13 05:40:00|4988.2|4983.2|4987.9|4982.9|4988.8|4983.8|4986.5|4981.5|0
1657691100000|2022-07-13 05:45:00|4987.8|4982.8|4989.8|4984.8|4990|4985|4986.9|4981.9|0
1657691400000|2022-07-13 05:50:00|4989.7|4984.7|4990.2|4985.2|4991.2|4986.2|4988.4|4983.4|0
1657691700000|2022-07-13 05:55:00|4990.3|4985.3|4990.8|4985.8|4991.8|4986.8|4989.8|4984.8|0
1657692000000|2022-07-13 06:00:00|4990.2|4985.2|4988.8|4983.8|4992.5|4987.5|4987.5|4982.5|0
1657692300000|2022-07-13 06:05:00|4988.9|4983.9|4988.2|4983.2|4990|4985|4987|4982|0
1657692600000|2022-07-13 06:10:00|4987.9|4982.9|4986.1|4981.1|4988.9|4983.9|4984.1|4979.1|0
1657692900000|2022-07-13 06:15:00|4986|4981|4983.1|4978.1|4986.1|4981.1|4980.4|4975.4|0
1657693200000|2022-07-13 06:20:00|4983.3|4978.3|4984.6|4979.6|4985.7|4980.7|4983.3|4978.3|0
1657693500000|2022-07-13 06:25:00|4984.5|4979.5|4986.7|4981.7|4987|4982|4983.6|4978.6|0
1657693800000|2022-07-13 06:30:00|4986.6|4981.6|4985.6|4980.6|4987.4|4982.4|4984.2|4979.2|0
1657694100000|2022-07-13 06:35:00|4985.7|4980.7|4988.7|4983.7|4989.1|4984.1|4985.3|4980.3|0
1657694400000|2022-07-13 06:40:00|4988.6|4983.6|4996|4991|4996.3|4991.3|4988.6|4983.6|0
1657694700000|2022-07-13 06:45:00|4996.2|4991.2|5000.4|4995.4|5004|4999|4995|4990|0
1657695000000|2022-07-13 06:50:00|5000.3|4995.3|4998.7|4993.7|5003.1|4998.1|4996.6|4991.6|0
1657695300000|2022-07-13 06:55:00|4998.5|4993.5|4999.9|4994.9|5001.4|4996.4|4997.6|4992.6|0
1657695600000|2022-07-13 07:00:00|4999.8|4994.8|4997.1|4992.1|4999.9|4994.9|4993.9|4988.9|0
1657695900000|2022-07-13 07:05:00|4996.9|4991.9|4994.1|4989.1|4997.9|4992.9|4992.1|4987.1|0
1657696200000|2022-07-13 07:10:00|4994.5|4989.5|4995.2|4990.2|4997.9|4992.9|4993.4|4988.4|0
1657696500000|2022-07-13 07:15:00|4995.3|4990.3|4991.6|4986.6|4995.3|4990.3|4987.8|4982.8|0
1657696800000|2022-07-13 07:20:00|4991.4|4986.4|4990.9|4985.9|4992.4|4987.4|4989.2|4984.2|0
1657697100000|2022-07-13 07:25:00|4990.8|4985.8|4989.5|4984.5|4993|4988|4986.6|4981.6|0
1657697400000|2022-07-13 07:30:00|4989.4|4984.4|4992.5|4987.5|4994|4989|4986.5|4981.5|0
1657697700000|2022-07-13 07:35:00|4992.6|4987.6|4987.4|4982.4|4993|4988|4985.1|4980.1|0
1657698000000|2022-07-13 07:40:00|4987.8|4982.8|4984.6|4979.6|4988.6|4983.6|4983.2|4978.2|0
1657698300000|2022-07-13 07:45:00|4984.5|4979.5|4985|4980|4985.5|4980.5|4979.7|4974.7|0
1657698600000|2022-07-13 07:50:00|4984.9|4979.9|4984|4979|4984.9|4979.9|4981.5|4976.5|0
1657698900000|2022-07-13 07:55:00|4983.6|4978.6|4983.7|4978.7|4985.2|4980.2|4980.6|4975.6|0
1657699200000|2022-07-13 08:00:00|4983.5|4978.5|4994.8|4991.8|5002.9|4999.9|4982.8|4977.8|0
1657699500000|2022-07-13 08:05:00|4995.2|4992.2|4987.8|4984.8|4997.4|4994.4|4986|4983|0
1657699800000|2022-07-13 08:10:00|4987.6|4984.6|4991.3|4988.3|4991.4|4988.4|4986.3|4983.3|0
1657700100000|2022-07-13 08:15:00|4991.2|4988.2|4994.1|4991.1|4995.6|4992.6|4989.9|4986.9|0
1657700400000|2022-07-13 08:20:00|4994.8|4991.8|4998.9|4995.9|5008.7|5005.7|4993.8|4990.8|0
1657700700000|2022-07-13 08:25:00|4999|4996|5001.5|4998.5|5001.7|4998.7|4997.4|4994.4|0
1657701000000|2022-07-13 08:30:00|5001.3|4998.3|5009.6|5006.6|5011|5008|5001.3|4998.3|0
1657701300000|2022-07-13 08:35:00|5009.5|5006.5|5012.7|5009.7|5013.9|5010.9|5007.5|5004.5|0
1657701600000|2022-07-13 08:40:00|5011.5|5008.5|5006.5|5003.5|5020.4|5017.4|5006.5|5003.5|0
1657701900000|2022-07-13 08:45:00|5018.6|5015.6|5008.2|5005.2|5018.7|5015.7|5005.1|5002.1|0
1657702200000|2022-07-13 08:50:00|5008.4|5005.4|5012.4|5009.4|5014.2|5011.2|5008|5005|0
1657702500000|2022-07-13 08:55:00|5011.5|5008.5|5015.3|5012.3|5016|5013|5010.6|5007.6|0
1657702800000|2022-07-13 09:00:00|5015.2|5012.2|5012.8|5009.8|5016|5013|5011|5008|0
1657703100000|2022-07-13 09:05:00|5013.7|5010.7|5011|5008|5014.9|5011.9|5007.5|5004.5|0
1657703400000|2022-07-13 09:10:00|5010.3|5007.3|5009.6|5006.6|5011.1|5008.1|5005.7|5002.7|0
1657703700000|2022-07-13 09:15:00|5009.5|5006.5|5011.6|5008.6|5012.8|5009.8|5008.8|5005.8|0
1657704000000|2022-07-13 09:20:00|5011.5|5008.5|5010.9|5007.9|5012.9|5009.9|5009.7|5006.7|0
1657704300000|2022-07-13 09:25:00|5011.6|5008.6|5012.3|5009.3|5013|5010|5010.1|5007.1|0
1657704600000|2022-07-13 09:30:00|5013.2|5010.2|5015.3|5012.3|5017|5014|5009.9|5006.9|0
1657704900000|2022-07-13 09:35:00|5014.6|5011.6|5012.9|5009.9|5016.6|5013.6|5011.5|5008.5|0
1657705200000|2022-07-13 09:40:00|5016.5|5013.5|5011.8|5008.8|5017.2|5014.2|5010.9|5007.9|0
1657705500000|2022-07-13 09:45:00|5011.7|5008.7|5010.5|5007.5|5017|5014|5009.6|5006.6|0
1657705800000|2022-07-13 09:50:00|5011.3|5008.3|5009.4|5006.4|5012.1|5009.1|5008.5|5005.5|0
1657706100000|2022-07-13 09:55:00|5011.5|5008.5|5011.2|5008.2|5011.7|5008.7|5009.2|5006.2|0
1657706400000|2022-07-13 10:00:00|5011.3|5008.3|5006|5003|5012.1|5009.1|5003.3|5000.3|0
1657706700000|2022-07-13 10:05:00|5006.1|5003.1|5005.8|5002.8|5006.8|5003.8|5003.2|5000.2|0
1657707000000|2022-07-13 10:10:00|5005.7|5002.7|5004.8|5001.8|5007.2|5004.2|5003.3|5000.3|0
1657707300000|2022-07-13 10:15:00|5003.3|5000.3|5004.1|5001.1|5006.5|5003.5|5003.3|5000.3|0
1657707600000|2022-07-13 10:20:00|5003.9|5000.9|5006.8|5003.8|5007.6|5004.6|5003.6|5000.6|0
1657707900000|2022-07-13 10:25:00|5006.9|5003.9|5005|5002|5008.3|5005.3|5003.4|5000.4|0
1657708200000|2022-07-13 10:30:00|5005.4|5002.4|5000|4997|5005.5|5002.5|5000|4997|0
1657708500000|2022-07-13 10:35:00|5000.2|4997.2|4999.6|4996.6|5000.6|4997.6|4999.1|4996.1|0
1657708800000|2022-07-13 10:40:00|4999.7|4996.7|5000.3|4997.3|5000.4|4997.4|4999.3|4996.3|0
1657709100000|2022-07-13 10:45:00|5000.5|4997.5|5000.8|4997.8|5001.7|4998.7|5000.5|4997.5|0
1657709400000|2022-07-13 10:50:00|5000.7|4997.7|5000.6|4997.6|5001.7|4998.7|5000.5|4997.5|0
1657709700000|2022-07-13 10:55:00|5000.9|4997.9|5000|4997|5001.2|4998.2|4999.9|4996.9|0
1657710000000|2022-07-13 11:00:00|4999.2|4996.2|4995.9|4992.9|5000|4997|4994.3|4991.3|0
1657710300000|2022-07-13 11:05:00|4996.1|4993.1|4997.7|4994.7|4998.4|4995.4|4995|4992|0
1657710600000|2022-07-13 11:10:00|4997.8|4994.8|4999.4|4996.4|5000.6|4997.6|4997|4994|0
1657710900000|2022-07-13 11:15:00|4998.9|4995.9|4999.2|4996.2|5000.2|4997.2|4998.8|4995.8|0
1657711200000|2022-07-13 11:20:00|4999.4|4996.4|4994.7|4991.7|4999.8|4996.8|4994.5|4991.5|0
1657711500000|2022-07-13 11:25:00|4994.8|4991.8|4996.3|4993.3|4996.5|4993.5|4994.3|4991.3|0
1657711800000|2022-07-13 11:30:00|4996.2|4993.2|4994.9|4991.9|4996.4|4993.4|4994.1|4991.1|0
1657712100000|2022-07-13 11:35:00|4995|4992|4994.4|4991.4|4995.2|4992.2|4994.3|4991.3|0
1657712400000|2022-07-13 11:40:00|4994.5|4991.5|4995.7|4992.7|4996.1|4993.1|4994.1|4991.1|0
1657712700000|2022-07-13 11:45:00|4995.8|4992.8|4998.6|4995.6|4999.2|4996.2|4995.2|4992.2|0
1657713000000|2022-07-13 11:50:00|4998.7|4995.7|4997.9|4994.9|4998.8|4995.8|4997.7|4994.7|0
1657713300000|2022-07-13 11:55:00|4998|4995|4999.5|4996.5|5000.4|4997.4|4997.7|4994.7|0
1657713600000|2022-07-13 12:00:00|4999.6|4996.6|5005.7|5002.7|5007.8|5004.8|4998.3|4995.3|0
1657713900000|2022-07-13 12:05:00|5005.8|5002.8|5004.1|5001.1|5005.8|5002.8|5004.1|5001.1|0
1657714200000|2022-07-13 12:10:00|5004|5001|5000.9|4997.9|5004|5001|5000.6|4997.6|0
1657714500000|2022-07-13 12:15:00|5001.2|4998.2|5001.2|4998.2|5001.7|4998.7|5000.3|4997.3|0
1657714800000|2022-07-13 12:20:00|5001.3|4998.3|5005.6|5002.6|5006.1|5003.1|5001.3|4998.3|0
1657715100000|2022-07-13 12:25:00|5005.5|5002.5|5026.6|5023.6|5026.6|5023.6|5003.9|5000.9|0
1657715400000|2022-07-13 12:30:00|5022.8|5019.8|4889.1|4886.1|5022.8|5019.8|4879.7|4876.7|0
1657715700000|2022-07-13 12:35:00|4888.9|4885.9|4879.6|4876.6|4888.9|4885.9|4869.3|4866.3|0
1657716000000|2022-07-13 12:40:00|4878.8|4875.8|4868.7|4865.7|4883|4880|4866.9|4863.9|0
1657716300000|2022-07-13 12:45:00|4869.3|4866.3|4880|4877|4880|4877|4863.2|4860.2|0
1657716600000|2022-07-13 12:50:00|4879.9|4876.9|4888.6|4885.6|4889.5|4886.5|4879.9|4876.9|0
1657716900000|2022-07-13 12:55:00|4888.3|4885.3|4896.6|4893.6|4897.7|4894.7|4884.2|4881.2|0
1657717200000|2022-07-13 13:00:00|4896.3|4893.3|4903.3|4900.3|4904.7|4901.7|4890.6|4887.6|0
1657717500000|2022-07-13 13:05:00|4903|4900|4892.2|4889.2|4904.1|4901.1|4888.1|4885.1|0
1657717800000|2022-07-13 13:10:00|4892.4|4889.4|4893.8|4890.8|4896.2|4893.2|4890.6|4887.6|0
1657718100000|2022-07-13 13:15:00|4893.2|4890.2|4878.7|4875.7|4896.4|4893.4|4878.7|4875.7|0
1657718400000|2022-07-13 13:20:00|4879.1|4876.1|4878.1|4875.1|4882.6|4879.6|4874.5|4871.5|0
1657718700000|2022-07-13 13:25:00|4877.8|4874.8|4871.9|4868.9|4881.4|4878.4|4870.2|4867.2|0
1657719000000|2022-07-13 13:30:00|4871.7|4868.7|4880.9|4879.1|4901.4|4899.6|4860.8|4859|0
1657719300000|2022-07-13 13:35:00|4881|4879.2|4917.1|4915.3|4918.6|4916.8|4864.8|4863|0
1657719600000|2022-07-13 13:40:00|4917|4915.2|4913.7|4911.9|4933.9|4932.1|4896.6|4894.8|0
1657719900000|2022-07-13 13:45:00|4914.9|4913.1|4962.2|4960.4|4962.4|4960.6|4908.8|4907|0
1657720200000|2022-07-13 13:50:00|4962.1|4960.3|4945.2|4943.4|4964.1|4962.3|4937.7|4935.9|0
1657720500000|2022-07-13 13:55:00|4945.4|4943.6|4948.8|4947|4961.2|4959.4|4922.2|4920.4|0
1657720800000|2022-07-13 14:00:00|4944.9|4943.1|4948.9|4947.1|4960.2|4958.4|4926.2|4924.4|0
1657721100000|2022-07-13 14:05:00|4948.1|4946.3|4923.6|4921.8|4954.8|4953|4918|4916.2|0
1657721400000|2022-07-13 14:10:00|4923.5|4921.7|4941.7|4939.9|4956.9|4955.1|4919.7|4917.9|0
1657721700000|2022-07-13 14:15:00|4942.5|4940.7|4915.9|4914.1|4947.8|4946|4915.1|4913.3|0
1657722000000|2022-07-13 14:20:00|4915.2|4913.4|4924.8|4923|4939.8|4938|4911.8|4910|0
1657722300000|2022-07-13 14:25:00|4924|4922.2|4949.3|4947.5|4949.3|4947.5|4924|4922.2|0
1657722600000|2022-07-13 14:30:00|4947.6|4945.8|4971.3|4969.5|4979.6|4977.8|4941.6|4939.8|0
1657722900000|2022-07-13 14:35:00|4971.4|4969.6|4982|4980.2|4987|4985.2|4969.9|4968.1|0
1657723200000|2022-07-13 14:40:00|4982.3|4980.5|5020.8|5019|5020.8|5019|4979.8|4978|0
1657723500000|2022-07-13 14:45:00|5021.2|5019.4|5018.2|5016.4|5026.6|5024.8|5013.2|5011.4|0
1657723800000|2022-07-13 14:50:00|5019|5017.2|5006.1|5004.3|5037.7|5035.9|5005.3|5003.5|0
1657724100000|2022-07-13 14:55:00|5006.2|5004.4|5015.4|5013.6|5022.5|5020.7|5006.2|5004.4|0
1657724400000|2022-07-13 15:00:00|5015.5|5013.7|5007.5|5005.7|5017.9|5016.1|5005.5|5003.7|0
1657724700000|2022-07-13 15:05:00|5008.7|5006.9|5018.8|5017|5031.7|5029.9|5007.6|5005.8|0
1657725000000|2022-07-13 15:10:00|5018.7|5016.9|5023|5021.2|5028.7|5026.9|5014.7|5012.9|0
1657725300000|2022-07-13 15:15:00|5022.7|5020.9|5013|5011.2|5023.2|5021.4|5006.9|5005.1|0
1657725600000|2022-07-13 15:20:00|5013.2|5011.4|5004.6|5002.8|5019.4|5017.6|5004.6|5002.8|0
1657725900000|2022-07-13 15:25:00|5004.5|5002.7|4991.5|4989.7|5004.5|5002.7|4990.4|4988.6|0
1657726200000|2022-07-13 15:30:00|4991.8|4990|4985|4983.2|4997.2|4995.4|4984.6|4982.8|0
1657726500000|2022-07-13 15:35:00|4984.8|4983|4990.2|4988.4|4993.3|4991.5|4984.7|4982.9|0
1657726800000|2022-07-13 15:40:00|4990|4988.2|4977.9|4976.1|4994.6|4992.8|4977.9|4976.1|0
1657727100000|2022-07-13 15:45:00|4977|4975.2|4984.4|4982.6|4984.8|4983|4971.8|4970|0
1657727400000|2022-07-13 15:50:00|4984.5|4982.7|4988.8|4987|5000.5|4998.7|4982.9|4981.1|0
1657727700000|2022-07-13 15:55:00|4988.2|4986.4|4987.9|4986.1|4994.4|4992.6|4985.6|4983.8|0
1657728000000|2022-07-13 16:00:00|4988.2|4986.4|4999.6|4997.8|5000.1|4998.3|4982.5|4980.7|0
1657728300000|2022-07-13 16:05:00|4999.7|4997.9|5002.8|5001|5007.1|5005.3|4994.9|4993.1|0
1657728600000|2022-07-13 16:10:00|5002.7|5000.9|4981.6|4979.8|5002.7|5000.9|4981.6|4979.8|0
1657728900000|2022-07-13 16:15:00|4980|4978.2|4978.5|4976.7|4982.9|4981.1|4970|4968.2|0
1657729200000|2022-07-13 16:20:00|4979.2|4977.4|4985.5|4983.7|4986.5|4984.7|4973.8|4972|0
1657729500000|2022-07-13 16:25:00|4985.6|4983.8|4990.6|4988.8|4993.6|4991.8|4981.1|4979.3|0
1657729800000|2022-07-13 16:30:00|4991.6|4989.8|4993|4991.2|4997.5|4995.7|4989.5|4987.7|0
1657730100000|2022-07-13 16:35:00|4991.2|4989.4|5000.4|4998.6|5000.4|4998.6|4988.5|4986.7|0
1657730400000|2022-07-13 16:40:00|5000.5|4998.7|4995.8|4994|5001|4999.2|4991.4|4989.6|0
1657730700000|2022-07-13 16:45:00|4995.6|4993.8|4997.8|4996|4999.2|4997.4|4990.6|4988.8|0
1657731000000|2022-07-13 16:50:00|4997.6|4995.8|5003.9|5002.1|5005.5|5003.7|4996.2|4994.4|0
1657731300000|2022-07-13 16:55:00|5004.2|5002.4|5012.4|5010.6|5012.6|5010.8|4998.6|4996.8|0
1657731600000|2022-07-13 17:00:00|5012.7|5010.9|5022.8|5021|5027.7|5025.9|5005.8|5004|0
1657731900000|2022-07-13 17:05:00|5023.6|5021.8|5016.1|5014.3|5027.3|5025.5|5013.2|5011.4|0
1657732200000|2022-07-13 17:10:00|5016|5014.2|5025.9|5024.1|5027.1|5025.3|5012.1|5010.3|0
1657732500000|2022-07-13 17:15:00|5026.2|5024.4|5006.5|5004.7|5026.2|5024.4|5003.1|5001.3|0
1657732800000|2022-07-13 17:20:00|5006.8|5005|5011.8|5010|5012.2|5010.4|5004.3|5002.5|0
1657733100000|2022-07-13 17:25:00|5011.1|5009.3|5012.3|5010.5|5013.2|5011.4|5003.4|5001.6|0
1657733400000|2022-07-13 17:30:00|5012.7|5010.9|5004.5|5002.7|5012.7|5010.9|5001.9|5000.1|0
1657733700000|2022-07-13 17:35:00|5004.6|5002.8|4997|4995.2|5007.2|5005.4|4996.2|4994.4|0
1657734000000|2022-07-13 17:40:00|4998|4996.2|5010.7|5008.9|5012.8|5011|4997.3|4995.5|0
1657734300000|2022-07-13 17:45:00|5010.6|5008.8|5017.6|5015.8|5019.8|5018|5008.3|5006.5|0
1657734600000|2022-07-13 17:50:00|5017.9|5016.1|5013.8|5012|5021.5|5019.7|5013.8|5012|0
1657734900000|2022-07-13 17:55:00|5013.1|5011.3|5021.9|5020.1|5023.9|5022.1|5013|5011.2|0
1657735200000|2022-07-13 18:00:00|5022.1|5020.3|4981.8|4980|5022.2|5020.4|4981.3|4979.5|0
1657735500000|2022-07-13 18:05:00|4981.2|4979.4|4986.6|4984.8|4994.1|4992.3|4980.4|4978.6|0
1657735800000|2022-07-13 18:10:00|4986.7|4984.9|4999.7|4997.9|5000.9|4999.1|4986.1|4984.3|0
1657736100000|2022-07-13 18:15:00|4999.5|4997.7|5001.4|4999.6|5002.5|5000.7|4991.3|4989.5|0
1657736400000|2022-07-13 18:20:00|5001.6|4999.8|5010.8|5009|5013|5011.2|4995.9|4994.1|0
1657736700000|2022-07-13 18:25:00|5011.6|5009.8|5014.1|5012.3|5015.2|5013.4|5004|5002.2|0
1657737000000|2022-07-13 18:30:00|5014.3|5012.5|5024.5|5022.7|5024.5|5022.7|5012.3|5010.5|0
1657737300000|2022-07-13 18:35:00|5024|5022.2|5030.7|5028.9|5031.1|5029.3|5021|5019.2|0
1657737600000|2022-07-13 18:40:00|5031.3|5029.5|5026.5|5024.7|5034.1|5032.3|5025.8|5024|0
1657737900000|2022-07-13 18:45:00|5026.4|5024.6|5021.4|5019.6|5031.1|5029.3|5019.8|5018|0
1657738200000|2022-07-13 18:50:00|5021.3|5019.5|5019.1|5017.3|5028.3|5026.5|5018.4|5016.6|0
1657738500000|2022-07-13 18:55:00|5018.9|5017.1|5034.7|5032.9|5035|5033.2|5012.1|5010.3|0
1657738800000|2022-07-13 19:00:00|5036|5034.2|5030.1|5028.3|5036.9|5035.1|5025|5023.2|0
1657739100000|2022-07-13 19:05:00|5030.4|5028.6|5014.5|5012.7|5031.4|5029.6|5007.4|5005.6|0
1657739400000|2022-07-13 19:10:00|5013.9|5012.1|5025.2|5023.4|5026.5|5024.7|5012.4|5010.6|0
1657739700000|2022-07-13 19:15:00|5025|5023.2|5028.1|5026.3|5030.6|5028.8|5021.1|5019.3|0
1657740000000|2022-07-13 19:20:00|5028.3|5026.5|5019|5017.2|5032.2|5030.4|5015.9|5014.1|0
1657740300000|2022-07-13 19:25:00|5018.4|5016.6|5006.6|5004.8|5018.7|5016.9|5006.2|5004.4|0
1657740600000|2022-07-13 19:30:00|5006.3|5004.5|4996.3|4994.5|5010.4|5008.6|4995.1|4993.3|0
1657740900000|2022-07-13 19:35:00|4995.8|4994|5006.1|5004.3|5007.4|5005.6|4992.4|4990.6|0
1657741200000|2022-07-13 19:40:00|5005.9|5004.1|5000.9|4999.1|5005.9|5004.1|4996.9|4995.1|0
1657741500000|2022-07-13 19:45:00|5000.4|4998.6|5002.2|5000.4|5005|5003.2|4995.9|4994.1|0
1657741800000|2022-07-13 19:50:00|5001.5|4999.7|5005.7|5003.9|5008.1|5006.3|4994.5|4992.7|0
1657742100000|2022-07-13 19:55:00|5004.9|5003.1|4996.3|4994.5|5009.5|5007.7|4996.2|4994.4|0
1657742400000|2022-07-13 20:00:00|4996.9|4993.9|4996.8|4993.8|4997.9|4994.9|4992.7|4989.7|0
1657742700000|2022-07-13 20:05:00|4996.7|4993.7|4994.6|4991.6|4996.8|4993.8|4993.6|4990.6|0
1657743000000|2022-07-13 20:10:00|4994.5|4991.5|4994.4|4991.4|4995.1|4992.1|4994.4|4991.4|0
1657743300000|2022-07-13 20:15:00|4994.2|4991.2|4990.3|4987.3|4994.2|4991.2|4989.9|4986.9|0
1657743600000|2022-07-13 20:20:00|4990.2|4987.2|4989.8|4986.8|4990.2|4987.2|4989.1|4986.1|0
1657743900000|2022-07-13 20:25:00|4989.7|4986.7|4989.9|4986.9|4990|4987|4988.9|4985.9|0
1657744200000|2022-07-13 20:30:00|4990|4987|4990.3|4987.3|4990.4|4987.4|4989.9|4986.9|0
1657744500000|2022-07-13 20:35:00|4990.2|4987.2|4989.4|4986.4|4990.2|4987.2|4988.8|4985.8|0
1657744800000|2022-07-13 20:40:00|4989.5|4986.5|4988.9|4985.9|4989.5|4986.5|4988.5|4985.5|0
1657745100000|2022-07-13 20:45:00|4989|4986|4988.4|4985.4|4989|4986|4987.5|4984.5|0
1657745400000|2022-07-13 20:50:00|4988.5|4985.5|4989.1|4986.1|4989.5|4986.5|4987.9|4984.9|0
1657745700000|2022-07-13 20:55:00|4989.2|4986.2|4990|4987|4990.3|4987.3|4989.2|4986.2|0
1657746000000|2022-07-13 21:00:00|4990.1|4987.1|4990.9|4987.9|4991|4988|4989.8|4986.8|0
1657746300000|2022-07-13 21:05:00|4990.8|4987.8|4990.5|4987.5|4990.8|4987.8|4989.6|4986.6|0
1657746600000|2022-07-13 21:10:00|4990.6|4987.6|4990.4|4987.4|4990.9|4987.9|4990.4|4987.4|0
1657746900000|2022-07-13 21:15:00|4990.3|4987.3|4990|4987|4990.5|4987.5|4989.6|4986.6|0
1657747200000|2022-07-13 21:20:00|4990.1|4987.1|4989.7|4986.7|4990.4|4987.4|4989.5|4986.5|0
1657747500000|2022-07-13 21:25:00|4989.8|4986.8|4989.7|4986.7|4989.9|4986.9|4989.3|4986.3|0
1657747800000|2022-07-13 21:30:00|4989.6|4986.6|4988.6|4985.6|4989.7|4986.7|4988.4|4985.4|0
1657748100000|2022-07-13 21:35:00|4988.8|4985.8|4987.9|4984.9|4988.8|4985.8|4987.1|4984.1|0
1657748400000|2022-07-13 21:40:00|4987.8|4984.8|4988|4985|4988.5|4985.5|4987.4|4984.4|0
1657748700000|2022-07-13 21:45:00|4987.9|4984.9|4987.6|4984.6|4988|4985|4987.2|4984.2|0
1657749000000|2022-07-13 21:50:00|4988.1|4985.1|4987.8|4984.8|4988.4|4985.4|4987.5|4984.5|0
1657749300000|2022-07-13 21:55:00|4987.7|4984.7|4987.6|4984.6|4988.4|4985.4|4987.5|4984.5|0
1657749600000|2022-07-13 22:00:00|4987.5|4984.5|4986.5|4983.5|4987.5|4984.5|4985.9|4982.9|0
1657749900000|2022-07-13 22:05:00|4986.4|4983.4|4982.8|4979.8|4986.7|4983.7|4982.2|4979.2|0
1657750200000|2022-07-13 22:10:00|4982.9|4979.9|4983.4|4980.4|4983.7|4980.7|4982.3|4979.3|0
1657750500000|2022-07-13 22:15:00|4983.3|4980.3|4983.5|4980.5|4983.8|4980.8|4983.1|4980.1|0
1657750800000|2022-07-13 22:20:00|4983.6|4980.6|4983|4980|4983.8|4980.8|4982.2|4979.2|0
1657751100000|2022-07-13 22:25:00|4983.1|4980.1|4983.4|4980.4|4984|4981|4982.8|4979.8|0
1657751400000|2022-07-13 22:30:00|4983.5|4980.5|4981.5|4978.5|4983.6|4980.6|4981|4978|0
1657751700000|2022-07-13 22:35:00|4981.4|4978.4|4973.6|4970.6|4981.4|4978.4|4973.3|4970.3|0
1657752000000|2022-07-13 22:40:00|4973.4|4970.4|4974.7|4971.7|4976.6|4973.6|4973|4970|0
1657752300000|2022-07-13 22:45:00|4974.6|4971.6|4971.9|4968.9|4974.6|4971.6|4971.4|4968.4|0
1657752600000|2022-07-13 22:50:00|4972|4969|4974.3|4971.3|4974.6|4971.6|4972|4969|0
1657752900000|2022-07-13 22:55:00|4974.7|4971.7|4974.3|4971.3|4975.7|4972.7|4973.8|4970.8|0
1657753200000|2022-07-13 23:00:00|4974.1|4971.1|4975.7|4972.7|4976.4|4973.4|4973.8|4970.8|0
1657753500000|2022-07-13 23:05:00|4975.6|4972.6|4975.6|4972.6|4976.5|4973.5|4974.8|4971.8|0
1657753800000|2022-07-13 23:10:00|4975.4|4972.4|4969.3|4966.3|4975.9|4972.9|4969.2|4966.2|0
1657754100000|2022-07-13 23:15:00|4969.5|4966.5|4969|4966|4969.7|4966.7|4968.8|4965.8|0
1657754400000|2022-07-13 23:20:00|4968.9|4965.9|4970.4|4967.4|4971|4968|4968.9|4965.9|0
1657754700000|2022-07-13 23:25:00|4970.5|4967.5|4970|4967|4970.6|4967.6|4969.5|4966.5|0
1657755000000|2022-07-13 23:30:00|4969.9|4966.9|4970.2|4967.2|4970.4|4967.4|4969.9|4966.9|0
1657755300000|2022-07-13 23:35:00|4970.1|4967.1|4960.7|4957.7|4970.1|4967.1|4960.6|4957.6|0
1657755600000|2022-07-13 23:40:00|4960.6|4957.6|4957.8|4954.8|4960.9|4957.9|4956.5|4953.5|0
1657755900000|2022-07-13 23:45:00|4957.7|4954.7|4956.3|4953.3|4958.6|4955.6|4956.2|4953.2|0
1657756200000|2022-07-13 23:50:00|4956.4|4953.4|4958.5|4955.5|4958.7|4955.7|4955.8|4952.8|0
1657756500000|2022-07-13 23:55:00|4958.4|4955.4|4958.9|4953.9|4959.6|4956.5|4957.6|4953.9|0
1657756800000|2022-07-14 00:00:00|4959|4954|4965|4960|4965.7|4960.7|4955.4|4950.4|0
1657757100000|2022-07-14 00:05:00|4964.9|4959.9|4964.6|4959.6|4966.3|4961.3|4963.3|4958.3|0
1657757400000|2022-07-14 00:10:00|4964.7|4959.7|4965.9|4960.9|4966.3|4961.3|4962.8|4957.8|0
1657757700000|2022-07-14 00:15:00|4966.1|4961.1|4969.2|4964.2|4970.6|4965.6|4965.1|4960.1|0
1657758000000|2022-07-14 00:20:00|4969.4|4964.4|4968.1|4963.1|4971.4|4966.4|4967.8|4962.8|0
1657758300000|2022-07-14 00:25:00|4968|4963|4968.3|4963.3|4970.5|4965.5|4966.9|4961.9|0
1657758600000|2022-07-14 00:30:00|4968.2|4963.2|4969.6|4964.6|4972.5|4967.5|4967.9|4962.9|0
1657758900000|2022-07-14 00:35:00|4969.7|4964.7|4969.5|4964.5|4970.8|4965.8|4967.3|4962.3|0
1657759200000|2022-07-14 00:40:00|4969.6|4964.6|4969.6|4964.6|4972|4967|4968.8|4963.8|0
1657759500000|2022-07-14 00:45:00|4969.7|4964.7|4967.9|4962.9|4969.7|4964.7|4966.9|4961.9|0
1657759800000|2022-07-14 00:50:00|4968.1|4963.1|4969.7|4964.7|4970.8|4965.8|4967.4|4962.4|0
1657760100000|2022-07-14 00:55:00|4969.9|4964.9|4969.2|4964.2|4971.9|4966.9|4969.1|4964.1|0
1657760400000|2022-07-14 01:00:00|4969.8|4964.8|4970.8|4965.8|4970.9|4965.9|4967.1|4962.1|0
1657760700000|2022-07-14 01:05:00|4970.9|4965.9|4970.7|4965.7|4970.9|4965.9|4968.4|4963.4|0
1657761000000|2022-07-14 01:10:00|4970.8|4965.8|4972|4967|4974.8|4969.8|4969.9|4964.9|0
1657761300000|2022-07-14 01:15:00|4972.1|4967.1|4976.4|4971.4|4977.9|4972.9|4972|4967|0
1657761600000|2022-07-14 01:20:00|4976.5|4971.5|4977.8|4972.8|4979.6|4974.6|4975.8|4970.8|0
1657761900000|2022-07-14 01:25:00|4977.7|4972.7|4978|4973|4978.9|4973.9|4976.4|4971.4|0
1657762200000|2022-07-14 01:30:00|4978.4|4973.4|4975.6|4970.6|4979.5|4974.5|4974.1|4969.1|0
1657762500000|2022-07-14 01:35:00|4975.7|4970.7|4976.6|4971.6|4977.5|4972.5|4973.8|4968.8|0
1657762800000|2022-07-14 01:40:00|4976.7|4971.7|4975.3|4970.3|4976.8|4971.8|4973.8|4968.8|0
1657763100000|2022-07-14 01:45:00|4975.4|4970.4|4974.3|4969.3|4976.9|4971.9|4974|4969|0
1657763400000|2022-07-14 01:50:00|4974.2|4969.2|4975|4970|4975.5|4970.5|4971.9|4966.9|0
1657763700000|2022-07-14 01:55:00|4974.9|4969.9|4981|4976|4984.3|4979.3|4974.7|4969.7|0
1657764000000|2022-07-14 02:00:00|4981.1|4976.1|4981.9|4976.9|4983|4978|4980.4|4975.4|0
1657764300000|2022-07-14 02:05:00|4982|4977|4982.3|4977.3|4984|4979|4981.4|4976.4|0
1657764600000|2022-07-14 02:10:00|4982|4977|4981.9|4976.9|4983.4|4978.4|4981.3|4976.3|0
1657764900000|2022-07-14 02:15:00|4981.8|4976.8|4979.9|4974.9|4982.1|4977.1|4979.4|4974.4|0
1657765200000|2022-07-14 02:20:00|4980|4975|4982|4977|4982.8|4977.8|4979.7|4974.7|0
1657765500000|2022-07-14 02:25:00|4982.1|4977.1|4982.7|4977.7|4984.8|4979.8|4981.7|4976.7|0
1657765800000|2022-07-14 02:30:00|4982.8|4977.8|4986.9|4981.9|4988.8|4983.8|4982|4977|0
1657766100000|2022-07-14 02:35:00|4986.8|4981.8|4990.7|4985.7|4992.2|4987.2|4986.8|4981.8|0
1657766400000|2022-07-14 02:40:00|4990.8|4985.8|4989.1|4984.1|4992.6|4987.6|4988.3|4983.3|0
1657766700000|2022-07-14 02:45:00|4989.2|4984.2|4987.2|4982.2|4989.8|4984.8|4986.2|4981.2|0
1657767000000|2022-07-14 02:50:00|4987.5|4982.5|4985.5|4980.5|4988.4|4983.4|4985.4|4980.4|0
1657767300000|2022-07-14 02:55:00|4985.4|4980.4|4987|4982|4987.9|4982.9|4985.2|4980.2|0
1657767600000|2022-07-14 03:00:00|4986.9|4981.9|4989.7|4984.7|4990.4|4985.4|4986.4|4981.4|0
1657767900000|2022-07-14 03:05:00|4989.8|4984.8|4990.2|4985.2|4992.3|4987.3|4988.6|4983.6|0
1657768200000|2022-07-14 03:10:00|4990.3|4985.3|4989.9|4984.9|4991.2|4986.2|4987.7|4982.7|0
1657768500000|2022-07-14 03:15:00|4989.8|4984.8|4988.6|4983.6|4990.4|4985.4|4988.1|4983.1|0
1657768800000|2022-07-14 03:20:00|4988.7|4983.7|4993.3|4988.3|4995.5|4990.5|4988.6|4983.6|0
1657769100000|2022-07-14 03:25:00|4993.2|4988.2|4995.3|4990.3|4998|4993|4992.8|4987.8|0
1657769400000|2022-07-14 03:30:00|4995.2|4990.2|4994.6|4989.6|4996.1|4991.1|4993.3|4988.3|0
1657769700000|2022-07-14 03:35:00|4994.3|4989.3|4993.4|4988.4|4996|4991|4992.8|4987.8|0
1657770000000|2022-07-14 03:40:00|4993.6|4988.6|4995.1|4990.1|4998.8|4993.8|4992.3|4987.3|0
1657770300000|2022-07-14 03:45:00|4995.7|4990.7|4992.6|4987.6|4996.3|4991.3|4992.5|4987.5|0
1657770600000|2022-07-14 03:50:00|4992.5|4987.5|4991.5|4986.5|4993.9|4988.9|4991.2|4986.2|0
1657770900000|2022-07-14 03:55:00|4991.6|4986.6|4991.1|4986.1|4991.8|4986.8|4989.2|4984.2|0
1657771200000|2022-07-14 04:00:00|4991.3|4986.3|4991.2|4986.2|4992.9|4987.9|4990.5|4985.5|0
1657771500000|2022-07-14 04:05:00|4991.1|4986.1|4988.5|4983.5|4991.4|4986.4|4987.2|4982.2|0
1657771800000|2022-07-14 04:10:00|4988.3|4983.3|4987.7|4982.7|4989.8|4984.8|4987.3|4982.3|0
1657772100000|2022-07-14 04:15:00|4987.9|4982.9|4990|4985|4990.9|4985.9|4987.8|4982.8|0
1657772400000|2022-07-14 04:20:00|4989.9|4984.9|4989.3|4984.3|4989.9|4984.9|4987.7|4982.7|0
1657772700000|2022-07-14 04:25:00|4989.4|4984.4|4991.2|4986.2|4991.9|4986.9|4988.4|4983.4|0
1657773000000|2022-07-14 04:30:00|4991.3|4986.3|4993.9|4988.9|4993.9|4988.9|4990.9|4985.9|0
1657773300000|2022-07-14 04:35:00|4993.8|4988.8|4993.4|4988.4|4995.5|4990.5|4992.8|4987.8|0
1657773600000|2022-07-14 04:40:00|4993.5|4988.5|4993.3|4988.3|4993.9|4988.9|4993.2|4988.2|0
1657773900000|2022-07-14 04:45:00|4993.4|4988.4|4994.6|4989.6|4996.2|4991.2|4993.2|4988.2|0
1657774200000|2022-07-14 04:50:00|4994.7|4989.7|4992.4|4987.4|4995.4|4990.4|4991.8|4986.8|0
1657774500000|2022-07-14 04:55:00|4992.3|4987.3|4992.6|4987.6|4993.6|4988.6|4991.9|4986.9|0
1657774800000|2022-07-14 05:00:00|4992.5|4987.5|4994.5|4989.5|4995.3|4990.3|4991|4986|0
1657775100000|2022-07-14 05:05:00|4994.6|4989.6|4994.6|4989.6|4997.2|4992.2|4994|4989|0
1657775400000|2022-07-14 05:10:00|4994.5|4989.5|4994.1|4989.1|4995.5|4990.5|4993.2|4988.2|0
1657775700000|2022-07-14 05:15:00|4994|4989|4992.4|4987.4|4995.4|4990.4|4991.8|4986.8|0
1657776000000|2022-07-14 05:20:00|4992.2|4987.2|4988.2|4983.2|4992.6|4987.6|4986.5|4981.5|0
1657776300000|2022-07-14 05:25:00|4988|4983|4988.8|4983.8|4989.2|4984.2|4986.5|4981.5|0
1657776600000|2022-07-14 05:30:00|4988.9|4983.9|4990|4985|4990.4|4985.4|4987.8|4982.8|0
1657776900000|2022-07-14 05:35:00|4989.9|4984.9|4985.4|4980.4|4990.3|4985.3|4985.2|4980.2|0
1657777200000|2022-07-14 05:40:00|4985.3|4980.3|4978.3|4973.3|4985.5|4980.5|4978.3|4973.3|0
1657777500000|2022-07-14 05:45:00|4978.4|4973.4|4979.7|4974.7|4980.1|4975.1|4977|4972|0
1657777800000|2022-07-14 05:50:00|4979.8|4974.8|4977|4972|4980.7|4975.7|4975.7|4970.7|0
1657778100000|2022-07-14 05:55:00|4977.1|4972.1|4978.5|4973.5|4979.6|4974.6|4975.1|4970.1|0
1657778400000|2022-07-14 06:00:00|4978.6|4973.6|4973.9|4968.9|4979.4|4974.4|4971.7|4966.7|0
1657778700000|2022-07-14 06:05:00|4974.1|4969.1|4980.2|4975.2|4981.3|4976.3|4973.6|4968.6|0
1657779000000|2022-07-14 06:10:00|4980.1|4975.1|4983.1|4978.1|4984.2|4979.2|4979.6|4974.6|0
1657779300000|2022-07-14 06:15:00|4983|4978|4977.8|4972.8|4983.3|4978.3|4976.5|4971.5|0
1657779600000|2022-07-14 06:20:00|4977.9|4972.9|4974.7|4969.7|4980|4975|4973.1|4968.1|0
1657779900000|2022-07-14 06:25:00|4974.8|4969.8|4976.2|4971.2|4978.5|4973.5|4974.3|4969.3|0
1657780200000|2022-07-14 06:30:00|4975.9|4970.9|4972|4967|4977.1|4972.1|4970.2|4965.2|0
1657780500000|2022-07-14 06:35:00|4972.1|4967.1|4972|4967|4973.2|4968.2|4969.8|4964.8|0
1657780800000|2022-07-14 06:40:00|4972.1|4967.1|4974.2|4969.2|4975.3|4970.3|4971|4966|0
1657781100000|2022-07-14 06:45:00|4974.1|4969.1|4977.7|4972.7|4980.9|4975.9|4973.6|4968.6|0
1657781400000|2022-07-14 06:50:00|4977.6|4972.6|4976|4971|4978.8|4973.8|4975.7|4970.7|0
1657781700000|2022-07-14 06:55:00|4976.1|4971.1|4976.1|4971.1|4978.5|4973.5|4974.5|4969.5|0
1657782000000|2022-07-14 07:00:00|4976.2|4971.2|4973.8|4968.8|4982.6|4977.6|4973.5|4968.5|0
1657782300000|2022-07-14 07:05:00|4973.6|4968.6|4962.9|4957.9|4974.4|4969.4|4960.9|4955.9|0
1657782600000|2022-07-14 07:10:00|4963|4958|4965.8|4960.8|4970.6|4965.6|4960.6|4955.6|0
1657782900000|2022-07-14 07:15:00|4965.9|4960.9|4976.2|4971.2|4979.6|4974.6|4964.6|4959.6|0
1657783200000|2022-07-14 07:20:00|4976.5|4971.5|4981.3|4976.3|4982.4|4977.4|4975.7|4970.7|0
1657783500000|2022-07-14 07:25:00|4981.2|4976.2|4981.1|4976.1|4984.7|4979.7|4978.7|4973.7|0
1657783800000|2022-07-14 07:30:00|4980.9|4975.9|4976.2|4971.2|4984.4|4979.4|4973.9|4968.9|0
1657784100000|2022-07-14 07:35:00|4976.5|4971.5|4976.8|4971.8|4985.1|4980.1|4975.6|4970.6|0
1657784400000|2022-07-14 07:40:00|4976.7|4971.7|4976.8|4971.8|4980.7|4975.7|4972.6|4967.6|0
1657784700000|2022-07-14 07:45:00|4976.6|4971.6|4969.7|4964.7|4977.8|4972.8|4969.2|4964.2|0
1657785000000|2022-07-14 07:50:00|4969.4|4964.4|4964.5|4959.5|4970.8|4965.8|4962.6|4957.6|0
1657785300000|2022-07-14 07:55:00|4964.6|4959.6|4964.6|4959.6|4966.5|4961.5|4962.4|4957.4|0
1657785600000|2022-07-14 08:00:00|4965.5|4960.5|4988.2|4985.2|4989.3|4986.3|4959.4|4954.4|0
1657785900000|2022-07-14 08:05:00|4988.1|4985.1|4997|4994|4997.2|4994.2|4985.5|4982.5|0
1657786200000|2022-07-14 08:10:00|4996.9|4993.9|5001.1|4998.1|5001.1|4998.1|4995|4992|0
1657786500000|2022-07-14 08:15:00|5001|4998|4996.1|4993.1|5001.3|4998.3|4985|4982|0
1657786800000|2022-07-14 08:20:00|4993.5|4990.5|4974.1|4971.1|4998.5|4995.5|4974.1|4971.1|0
1657787100000|2022-07-14 08:25:00|4974.4|4971.4|4980.7|4977.7|4987.9|4984.9|4973.6|4970.6|0
1657787400000|2022-07-14 08:30:00|4981.3|4978.3|4978.7|4975.7|4984.4|4981.4|4974.4|4971.4|0
1657787700000|2022-07-14 08:35:00|4978.6|4975.6|4973.7|4970.7|4986.1|4983.1|4968.6|4965.6|0
1657788000000|2022-07-14 08:40:00|4974|4971|4965|4962|4975.5|4972.5|4955.7|4952.7|0
1657788300000|2022-07-14 08:45:00|4965.1|4962.1|4966.5|4963.5|4968.3|4965.3|4953.1|4950.1|0
1657788600000|2022-07-14 08:50:00|4966.4|4963.4|4959.2|4956.2|4970.1|4967.1|4959.2|4956.2|0
1657788900000|2022-07-14 08:55:00|4959.3|4956.3|4969.8|4966.8|4976.5|4973.5|4958.4|4955.4|0
1657789200000|2022-07-14 09:00:00|4969.5|4966.5|4968.1|4965.1|4974.9|4971.9|4963.4|4960.4|0
1657789500000|2022-07-14 09:05:00|4968|4965|4970.9|4967.9|4985.6|4982.6|4966.4|4963.4|0
1657789800000|2022-07-14 09:10:00|4971|4968|4980.7|4977.7|4990.4|4987.4|4970.2|4967.2|0
1657790100000|2022-07-14 09:15:00|4980.6|4977.6|4980.2|4977.2|4988.3|4985.3|4967.7|4964.7|0
1657790400000|2022-07-14 09:20:00|4980.3|4977.3|4963.2|4960.2|4986.7|4983.7|4962.6|4959.6|0
1657790700000|2022-07-14 09:25:00|4965.5|4962.5|4969.4|4966.4|4971.2|4968.2|4963.3|4960.3|0
1657791000000|2022-07-14 09:30:00|4969.5|4966.5|4968.8|4965.8|4972.8|4969.8|4967.1|4964.1|0
1657791300000|2022-07-14 09:35:00|4970.7|4967.7|4963.2|4960.2|4970.7|4967.7|4962.3|4959.3|0
1657791600000|2022-07-14 09:40:00|4963.3|4960.3|4967.7|4964.7|4971.7|4968.7|4963.3|4960.3|0
1657791900000|2022-07-14 09:45:00|4969.4|4966.4|4970.8|4967.8|4971.4|4968.4|4967.3|4964.3|0
1657792200000|2022-07-14 09:50:00|4970.9|4967.9|4972.4|4969.4|4973.1|4970.1|4967.5|4964.5|0
1657792500000|2022-07-14 09:55:00|4971.2|4968.2|4974.8|4971.8|4977.2|4974.2|4969.4|4966.4|0
1657792800000|2022-07-14 10:00:00|4974.9|4971.9|4976.3|4973.3|4977.1|4974.1|4972.8|4969.8|0
1657793100000|2022-07-14 10:05:00|4976.4|4973.4|4975.9|4972.9|4978.6|4975.6|4974.1|4971.1|0
1657793400000|2022-07-14 10:10:00|4975.7|4972.7|4973.3|4970.3|4978.3|4975.3|4972.9|4969.9|0
1657793700000|2022-07-14 10:15:00|4973.5|4970.5|4973.3|4970.3|4975.3|4972.3|4972.1|4969.1|0
1657794000000|2022-07-14 10:20:00|4973.1|4970.1|4970.7|4967.7|4975.3|4972.3|4970|4967|0
1657794300000|2022-07-14 10:25:00|4970.6|4967.6|4972.1|4969.1|4973.3|4970.3|4970.3|4967.3|0
1657794600000|2022-07-14 10:30:00|4972.2|4969.2|4975.6|4972.6|4976.3|4973.3|4971.7|4968.7|0
1657794900000|2022-07-14 10:35:00|4976.2|4973.2|4977.2|4974.2|4984.3|4981.3|4975.2|4972.2|0
1657795200000|2022-07-14 10:40:00|4977.3|4974.3|4977.5|4974.5|4980.5|4977.5|4975.6|4972.6|0
1657795500000|2022-07-14 10:45:00|4978.5|4975.5|4970.2|4967.2|4978.9|4975.9|4969.2|4966.2|0
1657795800000|2022-07-14 10:50:00|4969.9|4966.9|4967.2|4964.2|4970.2|4967.2|4966|4963|0
1657796100000|2022-07-14 10:55:00|4967.3|4964.3|4965.5|4962.5|4972.7|4969.7|4962.3|4959.3|0
1657796400000|2022-07-14 11:00:00|4963.1|4960.1|4969.2|4966.2|4970.4|4967.4|4961.6|4958.6|0
1657796700000|2022-07-14 11:05:00|4969.3|4966.3|4960.9|4957.9|4970.2|4967.2|4959.5|4956.5|0
1657797000000|2022-07-14 11:10:00|4961.1|4958.1|4960|4957|4961.1|4958.1|4952.8|4949.8|0
1657797300000|2022-07-14 11:15:00|4958.8|4955.8|4961.8|4958.8|4962.9|4959.9|4958.8|4955.8|0
1657797600000|2022-07-14 11:20:00|4961.9|4958.9|4965.1|4962.1|4965.9|4962.9|4961.4|4958.4|0
1657797900000|2022-07-14 11:25:00|4965.3|4962.3|4960.9|4957.9|4965.4|4962.4|4959.5|4956.5|0
1657798200000|2022-07-14 11:30:00|4960.7|4957.7|4964.5|4961.5|4973.3|4970.3|4960.7|4957.7|0
1657798500000|2022-07-14 11:35:00|4963.8|4960.8|4963.7|4960.7|4964.2|4961.2|4961.4|4958.4|0
1657798800000|2022-07-14 11:40:00|4963.6|4960.6|4962.6|4959.6|4965.6|4962.6|4961.9|4958.9|0
1657799100000|2022-07-14 11:45:00|4962.4|4959.4|4964.9|4961.9|4965.3|4962.3|4961.5|4958.5|0
1657799400000|2022-07-14 11:50:00|4964.8|4961.8|4962.9|4959.9|4964.8|4961.8|4961.9|4958.9|0
1657799700000|2022-07-14 11:55:00|4962.8|4959.8|4967|4964|4967.7|4964.7|4961.6|4958.6|0
1657800000000|2022-07-14 12:00:00|4967.5|4964.5|4959|4956|4968.1|4965.1|4957.4|4954.4|0
1657800300000|2022-07-14 12:05:00|4958.6|4955.6|4954.2|4951.2|4960|4957|4954|4951|0
1657800600000|2022-07-14 12:10:00|4954.4|4951.4|4957.8|4954.8|4958|4955|4954.3|4951.3|0
1657800900000|2022-07-14 12:15:00|4958|4955|4959.5|4956.5|4960.4|4957.4|4957.6|4954.6|0
1657801200000|2022-07-14 12:20:00|4959.6|4956.6|4962.6|4959.6|4963.1|4960.1|4959.4|4956.4|0
1657801500000|2022-07-14 12:25:00|4962.5|4959.5|4963.9|4960.9|4964.1|4961.1|4961.6|4958.6|0
1657801800000|2022-07-14 12:30:00|4964.2|4961.2|4971.3|4968.3|4975.7|4972.7|4955.1|4952.1|0
1657802100000|2022-07-14 12:35:00|4971.4|4968.4|4977.8|4974.8|4980.4|4977.4|4967.5|4964.5|0
1657802400000|2022-07-14 12:40:00|4978|4975|4975|4972|4978|4975|4974.1|4971.1|0
1657802700000|2022-07-14 12:45:00|4974.9|4971.9|4971.9|4968.9|4976.1|4973.1|4968.7|4965.7|0
1657803000000|2022-07-14 12:50:00|4972.3|4969.3|4974.7|4971.7|4976.1|4973.1|4971.1|4968.1|0
1657803300000|2022-07-14 12:55:00|4974.8|4971.8|4976|4973|4977.7|4974.7|4971.6|4968.6|0
1657803600000|2022-07-14 13:00:00|4973.7|4970.7|4978.4|4975.4|4980.2|4977.2|4973.3|4970.3|0
1657803900000|2022-07-14 13:05:00|4978.6|4975.6|4967.9|4964.9|4978.6|4975.6|4965.9|4962.9|0
1657804200000|2022-07-14 13:10:00|4968|4965|4955.5|4952.5|4968.1|4965.1|4955.3|4952.3|0
1657804500000|2022-07-14 13:15:00|4956|4953|4959.5|4956.5|4960.9|4957.9|4955.1|4952.1|0
1657804800000|2022-07-14 13:20:00|4959.6|4956.6|4960.5|4957.5|4963.9|4960.9|4959.2|4956.2|0
1657805100000|2022-07-14 13:25:00|4960.4|4957.4|4957.7|4954.7|4961|4958|4951.8|4948.8|0
1657805400000|2022-07-14 13:30:00|4956.1|4953.1|4922.4|4920.6|4978.1|4976.3|4918.5|4916.7|0
1657805700000|2022-07-14 13:35:00|4921.3|4919.5|4913.8|4912|4930.6|4928.8|4904.5|4902.7|0
1657806000000|2022-07-14 13:40:00|4913.9|4912.1|4908.8|4907|4922.3|4920.5|4908.7|4906.9|0
1657806300000|2022-07-14 13:45:00|4909.1|4907.3|4926.6|4924.8|4944.9|4943.1|4906.6|4904.8|0
1657806600000|2022-07-14 13:50:00|4926.4|4924.6|4917.2|4915.4|4941.5|4939.7|4913.7|4911.9|0
1657806900000|2022-07-14 13:55:00|4918.7|4916.9|4908.5|4906.7|4926.6|4924.8|4908.5|4906.7|0
1657807200000|2022-07-14 14:00:00|4907|4905.2|4888.2|4886.4|4908.4|4906.6|4887.9|4886.1|0
1657807500000|2022-07-14 14:05:00|4887.6|4885.8|4889.1|4887.3|4893.4|4891.6|4884.6|4882.8|0
1657807800000|2022-07-14 14:10:00|4888.8|4887|4896.9|4895.1|4900|4898.2|4880.7|4878.9|0
1657808100000|2022-07-14 14:15:00|4897.3|4895.5|4888.7|4886.9|4899.2|4897.4|4884.2|4882.4|0
1657808400000|2022-07-14 14:20:00|4888.5|4886.7|4903.8|4902|4908.4|4906.6|4888.5|4886.7|0
1657808700000|2022-07-14 14:25:00|4903.7|4901.9|4907.5|4905.7|4909.8|4908|4900.3|4898.5|0
1657809000000|2022-07-14 14:30:00|4907.3|4905.5|4918.3|4916.5|4930|4928.2|4895|4893.2|0
1657809300000|2022-07-14 14:35:00|4917.1|4915.3|4907|4905.2|4921.4|4919.6|4903.8|4902|0
1657809600000|2022-07-14 14:40:00|4905.9|4904.1|4907|4905.2|4920|4918.2|4905.6|4903.8|0
1657809900000|2022-07-14 14:45:00|4905.8|4904|4908.5|4906.7|4911.8|4910|4899.2|4897.4|0
1657810200000|2022-07-14 14:50:00|4909.7|4907.9|4923.9|4922.1|4927.1|4925.3|4905.9|4904.1|0
1657810500000|2022-07-14 14:55:00|4924.5|4922.7|4914.3|4912.5|4924.5|4922.7|4909.2|4907.4|0
1657810800000|2022-07-14 15:00:00|4914.2|4912.4|4917.2|4915.4|4932.9|4931.1|4913.8|4912|0
1657811100000|2022-07-14 15:05:00|4917.1|4915.3|4932|4930.2|4932.6|4930.8|4914.3|4912.5|0
1657811400000|2022-07-14 15:10:00|4930.6|4928.8|4919.2|4917.4|4937.8|4936|4917.5|4915.7|0
1657811700000|2022-07-14 15:15:00|4918.6|4916.8|4934.8|4933|4936.9|4935.1|4914.3|4912.5|0
1657812000000|2022-07-14 15:20:00|4934.7|4932.9|4937.1|4935.3|4946.6|4944.8|4931.8|4930|0
1657812300000|2022-07-14 15:25:00|4937|4935.2|4937.7|4935.9|4941.7|4939.9|4933.9|4932.1|0
1657812600000|2022-07-14 15:30:00|4937.8|4936|4921|4919.2|4939.9|4938.1|4919.9|4918.1|0
1657812900000|2022-07-14 15:35:00|4920.9|4919.1|4912.7|4910.9|4922.9|4921.1|4893.3|4891.5|0
1657813200000|2022-07-14 15:40:00|4912.6|4910.8|4929.2|4927.4|4941.5|4939.7|4911|4909.2|0
1657813500000|2022-07-14 15:45:00|4928.1|4926.3|4932.7|4930.9|4939.5|4937.7|4925.1|4923.3|0
1657813800000|2022-07-14 15:50:00|4933.2|4931.4|4936.3|4934.5|4940.3|4938.5|4928.3|4926.5|0
1657814100000|2022-07-14 15:55:00|4936.4|4934.6|4943.5|4941.7|4946.3|4944.5|4931.3|4929.5|0
1657814400000|2022-07-14 16:00:00|4944.3|4942.5|4935.2|4933.4|4949.5|4947.7|4933.1|4931.3|0
1657814700000|2022-07-14 16:05:00|4935.4|4933.6|4927.5|4925.7|4935.4|4933.6|4918.9|4917.1|0
1657815000000|2022-07-14 16:10:00|4928.7|4926.9|4926.5|4924.7|4930.4|4928.6|4923|4921.2|0
1657815300000|2022-07-14 16:15:00|4927|4925.2|4933.3|4931.5|4934.9|4933.1|4922.6|4920.8|0
1657815600000|2022-07-14 16:20:00|4932.4|4930.6|4922.6|4920.8|4937.7|4935.9|4922.5|4920.7|0
1657815900000|2022-07-14 16:25:00|4922.7|4920.9|4912.4|4910.6|4923.9|4922.1|4911|4909.2|0
1657816200000|2022-07-14 16:30:00|4912.7|4910.9|4920.2|4918.4|4924.3|4922.5|4912.4|4910.6|0
1657816500000|2022-07-14 16:35:00|4920|4918.2|4918.7|4916.9|4923|4921.2|4915.3|4913.5|0
1657816800000|2022-07-14 16:40:00|4919|4917.2|4918|4916.2|4920.7|4918.9|4913.6|4911.8|0
1657817100000|2022-07-14 16:45:00|4918.1|4916.3|4901.1|4899.3|4920.5|4918.7|4899.4|4897.6|0
1657817400000|2022-07-14 16:50:00|4900.7|4898.9|4902.5|4900.7|4904.1|4902.3|4896.3|4894.5|0
1657817700000|2022-07-14 16:55:00|4902.6|4900.8|4905|4903.2|4906.6|4904.8|4897.7|4895.9|0
1657818000000|2022-07-14 17:00:00|4905.3|4903.5|4900.5|4898.7|4907.4|4905.6|4897.5|4895.7|0
1657818300000|2022-07-14 17:05:00|4900.6|4898.8|4902.7|4900.9|4906.4|4904.6|4894.1|4892.3|0
1657818600000|2022-07-14 17:10:00|4901.7|4899.9|4901.4|4899.6|4902.9|4901.1|4894.4|4892.6|0
1657818900000|2022-07-14 17:15:00|4901.6|4899.8|4912.1|4910.3|4916.7|4914.9|4896.3|4894.5|0
1657819200000|2022-07-14 17:20:00|4912.2|4910.4|4913.2|4911.4|4921.4|4919.6|4912.2|4910.4|0
1657819500000|2022-07-14 17:25:00|4913.1|4911.3|4927.4|4925.6|4929.3|4927.5|4911.8|4910|0
1657819800000|2022-07-14 17:30:00|4927|4925.2|4918.9|4917.1|4928.5|4926.7|4917.8|4916|0
1657820100000|2022-07-14 17:35:00|4918.3|4916.5|4932.1|4930.3|4932.7|4930.9|4918.1|4916.3|0
1657820400000|2022-07-14 17:40:00|4932.4|4930.6|4937.8|4936|4941.3|4939.5|4930.9|4929.1|0
1657820700000|2022-07-14 17:45:00|4937.9|4936.1|4940|4938.2|4940.8|4939|4933.4|4931.6|0
1657821000000|2022-07-14 17:50:00|4939.9|4938.1|4931.9|4930.1|4944.8|4943|4928.3|4926.5|0
1657821300000|2022-07-14 17:55:00|4932.8|4931|4936.2|4934.4|4938.6|4936.8|4932.3|4930.5|0
1657821600000|2022-07-14 18:00:00|4936.1|4934.3|4940.4|4938.6|4942.7|4940.9|4933.5|4931.7|0
1657821900000|2022-07-14 18:05:00|4939.8|4938|4938.9|4937.1|4943.9|4942.1|4933.9|4932.1|0
1657822200000|2022-07-14 18:10:00|4939.2|4937.4|4938.3|4936.5|4940.5|4938.7|4933.7|4931.9|0
1657822500000|2022-07-14 18:15:00|4938.5|4936.7|4955.3|4953.5|4958.1|4956.3|4936.1|4934.3|0
1657822800000|2022-07-14 18:20:00|4955.2|4953.4|4959.2|4957.4|4961.8|4960|4955.2|4953.4|0
1657823100000|2022-07-14 18:25:00|4959.5|4957.7|4966.9|4965.1|4967.7|4965.9|4957.4|4955.6|0
1657823400000|2022-07-14 18:30:00|4967.4|4965.6|4968.3|4966.5|4969.6|4967.8|4961.8|4960|0
1657823700000|2022-07-14 18:35:00|4968.5|4966.7|4978.1|4976.3|4978.2|4976.4|4967.6|4965.8|0
1657824000000|2022-07-14 18:40:00|4978.5|4976.7|4963.5|4961.7|4979.3|4977.5|4961.8|4960|0
1657824300000|2022-07-14 18:45:00|4963.3|4961.5|4961.7|4959.9|4964.7|4962.9|4957.9|4956.1|0
1657824600000|2022-07-14 18:50:00|4961.5|4959.7|4954.5|4952.7|4962.1|4960.3|4953.1|4951.3|0
1657824900000|2022-07-14 18:55:00|4954.6|4952.8|4961.7|4959.9|4965.5|4963.7|4954.6|4952.8|0
1657825200000|2022-07-14 19:00:00|4961.9|4960.1|4959.5|4957.7|4967|4965.2|4958.4|4956.6|0
1657825500000|2022-07-14 19:05:00|4959.8|4958|4950.2|4948.4|4961.3|4959.5|4949.2|4947.4|0
1657825800000|2022-07-14 19:10:00|4950.1|4948.3|4957.5|4955.7|4958.5|4956.7|4947.1|4945.3|0
1657826100000|2022-07-14 19:15:00|4957.8|4956|4960.4|4958.6|4961.7|4959.9|4952.4|4950.6|0
1657826400000|2022-07-14 19:20:00|4960.7|4958.9|4976.9|4975.1|4977.3|4975.5|4959.9|4958.1|0
1657826700000|2022-07-14 19:25:00|4976.8|4975|4978.2|4976.4|4978.2|4976.4|4972|4970.2|0
1657827000000|2022-07-14 19:30:00|4978.1|4976.3|4973.4|4971.6|4985.1|4983.3|4973.4|4971.6|0
1657827300000|2022-07-14 19:35:00|4973.2|4971.4|4962.5|4960.7|4975.9|4974.1|4958.5|4956.7|0
1657827600000|2022-07-14 19:40:00|4961.7|4959.9|4963.5|4961.7|4967|4965.2|4958.2|4956.4|0
1657827900000|2022-07-14 19:45:00|4963.1|4961.3|4959.9|4958.1|4964.9|4963.1|4948.6|4946.8|0
1657828200000|2022-07-14 19:50:00|4958.4|4956.6|4967.3|4965.5|4967.7|4965.9|4958.3|4956.5|0
1657828500000|2022-07-14 19:55:00|4966.8|4965|4972|4970.2|4977.1|4975.3|4965.9|4964.1|0
1657828800000|2022-07-14 20:00:00|4972.6|4969.6|4974.2|4971.2|4976.4|4973.4|4968.4|4965.4|0
1657829100000|2022-07-14 20:05:00|4974.4|4971.4|4973|4970|4976.5|4973.5|4972.3|4969.3|0
1657829400000|2022-07-14 20:10:00|4973.1|4970.1|4971.9|4968.9|4973.4|4970.4|4971.1|4968.1|0
1657829700000|2022-07-14 20:15:00|4972|4969|4973.6|4970.6|4973.7|4970.7|4971.6|4968.6|0
1657830000000|2022-07-14 20:20:00|4973.4|4970.4|4972.5|4969.5|4973.5|4970.5|4972|4969|0
1657830300000|2022-07-14 20:25:00|4972.6|4969.6|4973.6|4970.6|4973.6|4970.6|4971.9|4968.9|0
1657830600000|2022-07-14 20:30:00|4973.7|4970.7|4973.2|4970.2|4973.7|4970.7|4973.1|4970.1|0
1657830900000|2022-07-14 20:35:00|4973.1|4970.1|4974.2|4971.2|4974.2|4971.2|4972.9|4969.9|0
1657831200000|2022-07-14 20:40:00|4974.3|4971.3|4975.3|4972.3|4975.3|4972.3|4973.6|4970.6|0
1657831500000|2022-07-14 20:45:00|4975.2|4972.2|4975.5|4972.5|4975.8|4972.8|4974.9|4971.9|0
1657831800000|2022-07-14 20:50:00|4975.4|4972.4|4975.5|4972.5|4976.4|4973.4|4975.2|4972.2|0
1657832100000|2022-07-14 20:55:00|4975.4|4972.4|4975.3|4972.3|4976|4973|4975|4972|0
1657832400000|2022-07-14 21:00:00|4975.1|4972.1|4975.1|4972.1|4975.4|4972.4|4974.6|4971.6|0
1657832700000|2022-07-14 21:05:00|4975|4972|4974.9|4971.9|4975.7|4972.7|4974.5|4971.5|0
1657833000000|2022-07-14 21:10:00|4975.1|4972.1|4975.4|4972.4|4975.4|4972.4|4974.6|4971.6|0
1657833300000|2022-07-14 21:15:00|4975.6|4972.6|4975.6|4972.6|4976.4|4973.4|4974.2|4971.2|0
1657833600000|2022-07-14 21:20:00|4975.5|4972.5|4975.5|4972.5|4976.7|4973.7|4974.9|4971.9|0
1657833900000|2022-07-14 21:25:00|4974.9|4971.9|4977.1|4974.1|4977.1|4974.1|4974.9|4971.9|0
1657834200000|2022-07-14 21:30:00|4977.2|4974.2|4977.3|4974.3|4977.5|4974.5|4976.9|4973.9|0
1657834500000|2022-07-14 21:35:00|4977|4974|4976.8|4973.8|4977.3|4974.3|4976.4|4973.4|0
1657834800000|2022-07-14 21:40:00|4976.9|4973.9|4977.5|4974.5|4977.9|4974.9|4976.7|4973.7|0
1657835100000|2022-07-14 21:45:00|4977.6|4974.6|4975.5|4972.5|4977.7|4974.7|4975.5|4972.5|0
1657835400000|2022-07-14 21:50:00|4975.8|4972.8|4978|4975|4978|4975|4975.8|4972.8|0
1657835700000|2022-07-14 21:55:00|4977.9|4974.9|4978.1|4975.1|4978.3|4975.3|4977.8|4974.8|0
1657836000000|2022-07-14 22:00:00|4978.2|4975.2|4979.5|4976.5|4981.6|4978.6|4977.6|4974.6|0
1657836300000|2022-07-14 22:05:00|4979.4|4976.4|4979.5|4976.5|4979.6|4976.6|4978.1|4975.1|0
1657836600000|2022-07-14 22:10:00|4979.6|4976.6|4978.8|4975.8|4980|4977|4978.5|4975.5|0
1657836900000|2022-07-14 22:15:00|4979|4976|4981.5|4978.5|4982.3|4979.3|4978.9|4975.9|0
1657837200000|2022-07-14 22:20:00|4981.3|4978.3|4982.1|4979.1|4982.4|4979.4|4980.9|4977.9|0
1657837500000|2022-07-14 22:25:00|4982.2|4979.2|4982.4|4979.4|4983|4980|4982.2|4979.2|0
1657837800000|2022-07-14 22:30:00|4982.5|4979.5|4983.2|4980.2|4983.2|4980.2|4982.4|4979.4|0
1657838100000|2022-07-14 22:35:00|4983.3|4980.3|4986|4983|4986|4983|4983.2|4980.2|0
1657838400000|2022-07-14 22:40:00|4986.2|4983.2|4986.9|4983.9|4988|4985|4985.9|4982.9|0
1657838700000|2022-07-14 22:45:00|4986.8|4983.8|4987.7|4984.7|4988.1|4985.1|4986.6|4983.6|0
1657839000000|2022-07-14 22:50:00|4987.6|4984.6|4986.3|4983.3|4987.8|4984.8|4986.3|4983.3|0
1657839300000|2022-07-14 22:55:00|4986.4|4983.4|4986.4|4983.4|4986.8|4983.8|4986.2|4983.2|0
1657839600000|2022-07-14 23:00:00|4986.5|4983.5|4988|4985|4988.1|4985.1|4986.5|4983.5|0
1657839900000|2022-07-14 23:05:00|4988.1|4985.1|4989.6|4986.6|4990.6|4987.6|4987.9|4984.9|0
1657840200000|2022-07-14 23:10:00|4989.4|4986.4|4988.3|4985.3|4989.6|4986.6|4988.3|4985.3|0
1657840500000|2022-07-14 23:15:00|4988.4|4985.4|4987.9|4984.9|4988.5|4985.5|4987.4|4984.4|0
1657840800000|2022-07-14 23:20:00|4987.8|4984.8|4988|4985|4988.4|4985.4|4987.8|4984.8|0
1657841100000|2022-07-14 23:25:00|4988.1|4985.1|4989|4986|4989|4986|4988|4985|0
1657841400000|2022-07-14 23:30:00|4989.1|4986.1|4989.3|4986.3|4989.6|4986.6|4988.9|4985.9|0
1657841700000|2022-07-14 23:35:00|4989.4|4986.4|4991.7|4988.7|4991.9|4988.9|4989.4|4986.4|0
1657842000000|2022-07-14 23:40:00|4991.8|4988.8|4996.4|4993.4|4996.7|4993.7|4991.7|4988.7|0
1657842300000|2022-07-14 23:45:00|4996.5|4993.5|4998.1|4995.1|4998.1|4995.1|4996.3|4993.3|0
1657842600000|2022-07-14 23:50:00|4998|4995|5001.8|4998.8|5001.9|4998.9|4997.9|4994.9|0
1657842900000|2022-07-14 23:55:00|5001.7|4998.7|5004.7|4999.7|5005.7|5000.7|5000.4|4997.4|0
1657843200000|2022-07-15 00:00:00|5004.9|4999.9|5000.4|4995.4|5006.5|5001.5|4998.2|4993.2|0
1657843500000|2022-07-15 00:05:00|5000.6|4995.6|4998.1|4993.1|5000.7|4995.7|4996.6|4991.6|0
1657843800000|2022-07-15 00:10:00|4998|4993|4996|4991|5000|4995|4995.4|4990.4|0
1657844100000|2022-07-15 00:15:00|4995.9|4990.9|4992.6|4987.6|4996.6|4991.6|4989.5|4984.5|0
1657844400000|2022-07-15 00:20:00|4992.4|4987.4|4987.3|4982.3|4993.1|4988.1|4987.3|4982.3|0
1657844700000|2022-07-15 00:25:00|4987.2|4982.2|4985.7|4980.7|4989.3|4984.3|4983.7|4978.7|0
1657845000000|2022-07-15 00:30:00|4986|4981|4990.7|4985.7|4991|4986|4984.4|4979.4|0
1657845300000|2022-07-15 00:35:00|4990.6|4985.6|4988.4|4983.4|4991.5|4986.5|4986.7|4981.7|0
1657845600000|2022-07-15 00:40:00|4988.6|4983.6|4985.5|4980.5|4988.9|4983.9|4981|4976|0
1657845900000|2022-07-15 00:45:00|4985.6|4980.6|4989.9|4984.9|4990.5|4985.5|4984.1|4979.1|0
1657846200000|2022-07-15 00:50:00|4990|4985|4987.6|4982.6|4990.1|4985.1|4987.3|4982.3|0
1657846500000|2022-07-15 00:55:00|4987.8|4982.8|4982.7|4977.7|4988.9|4983.9|4982.7|4977.7|0
1657846800000|2022-07-15 01:00:00|4982.6|4977.6|4983.4|4978.4|4983.9|4978.9|4979.5|4974.5|0
1657847100000|2022-07-15 01:05:00|4983.3|4978.3|4982.2|4977.2|4983.7|4978.7|4978.3|4973.3|0
1657847400000|2022-07-15 01:10:00|4982.4|4977.4|4984.6|4979.6|4985.1|4980.1|4980.6|4975.6|0
1657847700000|2022-07-15 01:15:00|4984.7|4979.7|4983.4|4978.4|4986.9|4981.9|4983.2|4978.2|0
1657848000000|2022-07-15 01:20:00|4983.6|4978.6|4986.6|4981.6|4988.1|4983.1|4981.2|4976.2|0
1657848300000|2022-07-15 01:25:00|4986.5|4981.5|4990.1|4985.1|4991.3|4986.3|4985|4980|0
1657848600000|2022-07-15 01:30:00|4990.2|4985.2|4991.1|4986.1|4994.2|4989.2|4989.7|4984.7|0
1657848900000|2022-07-15 01:35:00|4991.2|4986.2|4991.7|4986.7|4993|4988|4988.3|4983.3|0
1657849200000|2022-07-15 01:40:00|4991.8|4986.8|4992.6|4987.6|4994.1|4989.1|4988|4983|0
1657849500000|2022-07-15 01:45:00|4992.7|4987.7|4993|4988|4995.5|4990.5|4991.4|4986.4|0
1657849800000|2022-07-15 01:50:00|4993.2|4988.2|4995.2|4990.2|4996.8|4991.8|4992.6|4987.6|0
1657850100000|2022-07-15 01:55:00|4995.4|4990.4|4998.4|4993.4|4998.9|4993.9|4994.5|4989.5|0
1657850400000|2022-07-15 02:00:00|4998.6|4993.6|4999|4994|5000.1|4995.1|4996|4991|0
1657850700000|2022-07-15 02:05:00|4999.1|4994.1|5000.3|4995.3|5001.1|4996.1|4998.6|4993.6|0
1657851000000|2022-07-15 02:10:00|5000.1|4995.1|4998.9|4993.9|5001.8|4996.8|4998.4|4993.4|0
1657851300000|2022-07-15 02:15:00|4999.1|4994.1|5001.4|4996.4|5001.8|4996.8|4997.7|4992.7|0
1657851600000|2022-07-15 02:20:00|5001.3|4996.3|5000.7|4995.7|5002.5|4997.5|4999.9|4994.9|0
1657851900000|2022-07-15 02:25:00|5000.8|4995.8|5000.9|4995.9|5001|4996|4998.5|4993.5|0
1657852200000|2022-07-15 02:30:00|5001|4996|5001.1|4996.1|5002.3|4997.3|4999.9|4994.9|0
1657852500000|2022-07-15 02:35:00|5001.2|4996.2|4997.7|4992.7|5002.2|4997.2|4996.4|4991.4|0
1657852800000|2022-07-15 02:40:00|4997.9|4992.9|4997.8|4992.8|4999.1|4994.1|4997.5|4992.5|0
1657853100000|2022-07-15 02:45:00|4997.9|4992.9|4994.8|4989.8|4998.5|4993.5|4994.4|4989.4|0
1657853400000|2022-07-15 02:50:00|4994.9|4989.9|5000|4995|5000.2|4995.2|4994.5|4989.5|0
1657853700000|2022-07-15 02:55:00|5000.3|4995.3|5000.7|4995.7|5001.5|4996.5|4998.7|4993.7|0
1657854000000|2022-07-15 03:00:00|5000.8|4995.8|5000.2|4995.2|5001.5|4996.5|4999.3|4994.3|0
1657854300000|2022-07-15 03:05:00|5000.1|4995.1|4996.8|4991.8|5000.2|4995.2|4996.8|4991.8|0
1657854600000|2022-07-15 03:10:00|4996.9|4991.9|4995.9|4990.9|4999.1|4994.1|4995.7|4990.7|0
1657854900000|2022-07-15 03:15:00|4995.8|4990.8|4990.8|4985.8|4997.5|4992.5|4990.4|4985.4|0
1657855200000|2022-07-15 03:20:00|4990.7|4985.7|4995|4990|4996.1|4991.1|4988.8|4983.8|0
1657855500000|2022-07-15 03:25:00|4995.2|4990.2|4994.2|4989.2|4997.9|4992.9|4994|4989|0
1657855800000|2022-07-15 03:30:00|4994.3|4989.3|4998.4|4993.4|4998.4|4993.4|4994|4989|0
1657856100000|2022-07-15 03:35:00|4999.1|4994.1|4999.6|4994.6|4999.6|4994.6|4996.6|4991.6|0
1657856400000|2022-07-15 03:40:00|4999.5|4994.5|5000.3|4995.3|5001|4996|4998.8|4993.8|0
1657856700000|2022-07-15 03:45:00|5000.6|4995.6|4998.9|4993.9|5001.5|4996.5|4997|4992|0
1657857000000|2022-07-15 03:50:00|4998.8|4993.8|4999.8|4994.8|5001|4996|4997.6|4992.6|0
1657857300000|2022-07-15 03:55:00|4999.6|4994.6|4999.9|4994.9|5001.1|4996.1|4999.1|4994.1|0
1657857600000|2022-07-15 04:00:00|5000.1|4995.1|4996|4991|5000.9|4995.9|4995.9|4990.9|0
1657857900000|2022-07-15 04:05:00|4995.9|4990.9|4995.5|4990.5|4997.2|4992.2|4994.3|4989.3|0
1657858200000|2022-07-15 04:10:00|4995.6|4990.6|4996.8|4991.8|4998|4993|4995.4|4990.4|0
1657858500000|2022-07-15 04:15:00|4996.7|4991.7|4997|4992|4997.5|4992.5|4995.8|4990.8|0
1657858800000|2022-07-15 04:20:00|4996.9|4991.9|4996.3|4991.3|4997.6|4992.6|4995.3|4990.3|0
1657859100000|2022-07-15 04:25:00|4996.2|4991.2|4996.3|4991.3|4997.1|4992.1|4995.4|4990.4|0
1657859400000|2022-07-15 04:30:00|4996.2|4991.2|4997.6|4992.6|4998.1|4993.1|4996.2|4991.2|0
1657859700000|2022-07-15 04:35:00|4997.7|4992.7|4996.4|4991.4|4997.8|4992.8|4994.6|4989.6|0
1657860000000|2022-07-15 04:40:00|4996.5|4991.5|4994.6|4989.6|4997|4992|4993.7|4988.7|0
1657860300000|2022-07-15 04:45:00|4994.5|4989.5|4993.6|4988.6|4995.4|4990.4|4993.3|4988.3|0
1657860600000|2022-07-15 04:50:00|4993.7|4988.7|4994.7|4989.7|4995|4990|4991.8|4986.8|0
1657860900000|2022-07-15 04:55:00|4994.3|4989.3|4994.2|4989.2|4995.1|4990.1|4993.3|4988.3|0
1657861200000|2022-07-15 05:00:00|4994.4|4989.4|4991.1|4986.1|4995.8|4990.8|4990.8|4985.8|0
1657861500000|2022-07-15 05:05:00|4990.9|4985.9|4990.9|4985.9|4992.2|4987.2|4990.2|4985.2|0
1657861800000|2022-07-15 05:10:00|4990.8|4985.8|4990.1|4985.1|4992.1|4987.1|4989.3|4984.3|0
1657862100000|2022-07-15 05:15:00|4989.9|4984.9|4988.6|4983.6|4990|4985|4987.4|4982.4|0
1657862400000|2022-07-15 05:20:00|4988.5|4983.5|4987.6|4982.6|4989.4|4984.4|4986.4|4981.4|0
1657862700000|2022-07-15 05:25:00|4987.5|4982.5|4986.8|4981.8|4988.9|4983.9|4986.6|4981.6|0
1657863000000|2022-07-15 05:30:00|4986.7|4981.7|4983.2|4978.2|4987.2|4982.2|4982.5|4977.5|0
1657863300000|2022-07-15 05:35:00|4983.1|4978.1|4982.4|4977.4|4984.9|4979.9|4982.1|4977.1|0
1657863600000|2022-07-15 05:40:00|4982.3|4977.3|4979.8|4974.8|4983.6|4978.6|4978.6|4973.6|0
1657863900000|2022-07-15 05:45:00|4979.6|4974.6|4985.3|4980.3|4985.4|4980.4|4979.5|4974.5|0
1657864200000|2022-07-15 05:50:00|4984.8|4979.8|4983|4978|4986.5|4981.5|4982.9|4977.9|0
1657864500000|2022-07-15 05:55:00|4983.1|4978.1|4984.8|4979.8|4986.1|4981.1|4981.7|4976.7|0
1657864800000|2022-07-15 06:00:00|4984.2|4979.2|4986.2|4981.2|4986.6|4981.6|4982.9|4977.9|0
1657865100000|2022-07-15 06:05:00|4985.9|4980.9|4986.2|4981.2|4987.5|4982.5|4981.2|4976.2|0
1657865400000|2022-07-15 06:10:00|4986.3|4981.3|4989.2|4984.2|4989.4|4984.4|4984.8|4979.8|0
1657865700000|2022-07-15 06:15:00|4989|4984|4987.9|4982.9|4989.9|4984.9|4986.3|4981.3|0
1657866000000|2022-07-15 06:20:00|4988|4983|4983.3|4978.3|4988.5|4983.5|4982.2|4977.2|0
1657866300000|2022-07-15 06:25:00|4983.4|4978.4|4982.4|4977.4|4984.3|4979.3|4980.5|4975.5|0
1657866600000|2022-07-15 06:30:00|4981.9|4976.9|4979.7|4974.7|4984.7|4979.7|4979|4974|0
1657866900000|2022-07-15 06:35:00|4979.6|4974.6|4971.6|4966.6|4980.3|4975.3|4971.5|4966.5|0
1657867200000|2022-07-15 06:40:00|4971.5|4966.5|4973.7|4968.7|4974.2|4969.2|4969.4|4964.4|0
1657867500000|2022-07-15 06:45:00|4973.5|4968.5|4972.8|4967.8|4975.5|4970.5|4972.1|4967.1|0
1657867800000|2022-07-15 06:50:00|4972.9|4967.9|4971.3|4966.3|4973.2|4968.2|4970.2|4965.2|0
1657868100000|2022-07-15 06:55:00|4971.4|4966.4|4968.5|4963.5|4971.7|4966.7|4967.8|4962.8|0
1657868400000|2022-07-15 07:00:00|4968.4|4963.4|4967.8|4962.8|4971.6|4966.6|4963|4958|0
1657868700000|2022-07-15 07:05:00|4967.9|4962.9|4964.8|4959.8|4968.8|4963.8|4958.1|4953.1|0
1657869000000|2022-07-15 07:10:00|4964.6|4959.6|4968.3|4963.3|4970.1|4965.1|4963.3|4958.3|0
1657869300000|2022-07-15 07:15:00|4968.5|4963.5|4977.8|4972.8|4977.9|4972.9|4967.9|4962.9|0
1657869600000|2022-07-15 07:20:00|4977.9|4972.9|4979.1|4974.1|4980.5|4975.5|4974.5|4969.5|0
1657869900000|2022-07-15 07:25:00|4979.5|4974.5|4979.7|4974.7|4984.4|4979.4|4978.5|4973.5|0
1657870200000|2022-07-15 07:30:00|4979.9|4974.9|4976.9|4971.9|4982.4|4977.4|4975.7|4970.7|0
1657870500000|2022-07-15 07:35:00|4976.6|4971.6|4980|4975|4982.2|4977.2|4975.8|4970.8|0
1657870800000|2022-07-15 07:40:00|4980.2|4975.2|4975.9|4970.9|4980.7|4975.7|4974.9|4969.9|0
1657871100000|2022-07-15 07:45:00|4976.1|4971.1|4973.3|4968.3|4977.9|4972.9|4973.2|4968.2|0
1657871400000|2022-07-15 07:50:00|4973.2|4968.2|4968.2|4963.2|4973.6|4968.6|4966.5|4961.5|0
1657871700000|2022-07-15 07:55:00|4968.3|4963.3|4969.6|4964.6|4972.8|4967.8|4967.2|4962.2|0
1657872000000|2022-07-15 08:00:00|4969.7|4964.7|4947.6|4944.6|4970.9|4965.9|4946.7|4943.7|0
1657872300000|2022-07-15 08:05:00|4947.8|4944.8|4952|4949|4962.3|4959.3|4947.4|4944.4|0
1657872600000|2022-07-15 08:10:00|4951.8|4948.8|4950.9|4947.9|4964.1|4961.1|4949.8|4946.8|0
1657872900000|2022-07-15 08:15:00|4951.7|4948.7|4950.2|4947.2|4963|4960|4948.5|4945.5|0
1657873200000|2022-07-15 08:20:00|4950|4947|4952.4|4949.4|4964|4961|4948.5|4945.5|0
1657873500000|2022-07-15 08:25:00|4953.1|4950.1|4958.2|4955.2|4967.3|4964.3|4953|4950|0
1657873800000|2022-07-15 08:30:00|4957.1|4954.1|4958.5|4955.5|4971.5|4968.5|4956.4|4953.4|0
1657874100000|2022-07-15 08:35:00|4958.3|4955.3|4960.8|4957.8|4971.4|4968.4|4956.8|4953.8|0
1657874400000|2022-07-15 08:40:00|4960.6|4957.6|4969.6|4966.6|4976.6|4973.6|4960.4|4957.4|0
1657874700000|2022-07-15 08:45:00|4969.5|4966.5|4974.3|4971.3|4979.8|4976.8|4965.6|4962.6|0
1657875000000|2022-07-15 08:50:00|4974.4|4971.4|4974.9|4971.9|4981.7|4978.7|4973|4970|0
1657875300000|2022-07-15 08:55:00|4975.4|4972.4|4968.9|4965.9|4981.1|4978.1|4968|4965|0
1657875600000|2022-07-15 09:00:00|4968.8|4965.8|4970.6|4967.6|4976.7|4973.7|4967.8|4964.8|0
1657875900000|2022-07-15 09:05:00|4972.3|4969.3|4972.1|4969.1|4976.6|4973.6|4969.3|4966.3|0
1657876200000|2022-07-15 09:10:00|4974.6|4971.6|4971.3|4968.3|4974.6|4971.6|4970.3|4967.3|0
1657876500000|2022-07-15 09:15:00|4971.4|4968.4|4968.4|4965.4|4972.2|4969.2|4968.2|4965.2|0
1657876800000|2022-07-15 09:20:00|4968.1|4965.1|4964.6|4961.6|4968.7|4965.7|4964.2|4961.2|0
1657877100000|2022-07-15 09:25:00|4964.3|4961.3|4967.5|4964.5|4967.9|4964.9|4963.7|4960.7|0
1657877400000|2022-07-15 09:30:00|4967.7|4964.7|4968.6|4965.6|4968.9|4965.9|4967.1|4964.1|0
1657877700000|2022-07-15 09:35:00|4968.4|4965.4|4968.5|4965.5|4969.8|4966.8|4967.8|4964.8|0
1657878000000|2022-07-15 09:40:00|4968.6|4965.6|4968.7|4965.7|4970|4967|4967.8|4964.8|0
1657878300000|2022-07-15 09:45:00|4968.8|4965.8|4963.8|4960.8|4969|4966|4963.7|4960.7|0
1657878600000|2022-07-15 09:50:00|4964|4961|4963.3|4960.3|4964.2|4961.2|4961.9|4958.9|0
1657878900000|2022-07-15 09:55:00|4963.2|4960.2|4962.7|4959.7|4964.6|4961.6|4962.6|4959.6|0
1657879200000|2022-07-15 10:00:00|4962.6|4959.6|4957.7|4954.7|4962.6|4959.6|4954.9|4951.9|0
1657879500000|2022-07-15 10:05:00|4957.5|4954.5|4957.8|4954.8|4960.3|4957.3|4955.4|4952.4|0
1657879800000|2022-07-15 10:10:00|4958.6|4955.6|4954.6|4951.6|4959.2|4956.2|4953.6|4950.6|0
1657880100000|2022-07-15 10:15:00|4954.5|4951.5|4955.7|4952.7|4956.1|4953.1|4953.1|4950.1|0
1657880400000|2022-07-15 10:20:00|4955.6|4952.6|4958.5|4955.5|4962|4959|4955.6|4952.6|0
1657880700000|2022-07-15 10:25:00|4958.8|4955.8|4959.7|4956.7|4960.2|4957.2|4957.8|4954.8|0
1657881000000|2022-07-15 10:30:00|4959.6|4956.6|4959.2|4956.2|4960.8|4957.8|4957.3|4954.3|0
1657881300000|2022-07-15 10:35:00|4959.5|4956.5|4957|4954|4960|4957|4956.8|4953.8|0
1657881600000|2022-07-15 10:40:00|4957.1|4954.1|4960.2|4957.2|4960.2|4957.2|4956.7|4953.7|0
1657881900000|2022-07-15 10:45:00|4959.8|4956.8|4962.9|4959.9|4964.2|4961.2|4959.8|4956.8|0
1657882200000|2022-07-15 10:50:00|4961.9|4958.9|4962|4959|4963.6|4960.6|4961|4958|0
1657882500000|2022-07-15 10:55:00|4962.1|4959.1|4963|4960|4969.8|4966.8|4962.1|4959.1|0
1657882800000|2022-07-15 11:00:00|4964.1|4961.1|4967.3|4964.3|4967.8|4964.8|4962.7|4959.7|0
1657883100000|2022-07-15 11:05:00|4967.5|4964.5|4964.1|4961.1|4967.5|4964.5|4964.1|4961.1|0
1657883400000|2022-07-15 11:10:00|4964.4|4961.4|4967.2|4964.2|4967.2|4964.2|4964.3|4961.3|0
1657883700000|2022-07-15 11:15:00|4967.8|4964.8|4964.4|4961.4|4968|4965|4964.3|4961.3|0
1657884000000|2022-07-15 11:20:00|4964.3|4961.3|4967.5|4964.5|4968.3|4965.3|4963.6|4960.6|0
1657884300000|2022-07-15 11:25:00|4968|4965|4969.1|4966.1|4969.8|4966.8|4967.3|4964.3|0
1657884600000|2022-07-15 11:30:00|4968.5|4965.5|4973.1|4970.1|4973.2|4970.2|4967.9|4964.9|0
1657884900000|2022-07-15 11:35:00|4973.2|4970.2|4969.5|4966.5|4973.9|4970.9|4968.3|4965.3|0
1657885200000|2022-07-15 11:40:00|4969.4|4966.4|4963.2|4960.2|4969.6|4966.6|4963.1|4960.1|0
1657885500000|2022-07-15 11:45:00|4963.1|4960.1|4964.4|4961.4|4964.9|4961.9|4960.9|4957.9|0
1657885800000|2022-07-15 11:50:00|4964.5|4961.5|4962.5|4959.5|4965.7|4962.7|4961.6|4958.6|0
1657886100000|2022-07-15 11:55:00|4961.7|4958.7|4956|4953|4962.6|4959.6|4956|4953|0
1657886400000|2022-07-15 12:00:00|4956.1|4953.1|4958|4955|4960.1|4957.1|4956.1|4953.1|0
1657886700000|2022-07-15 12:05:00|4957.8|4954.8|4955.3|4952.3|4958.2|4955.2|4954.7|4951.7|0
1657887000000|2022-07-15 12:10:00|4955|4952|4956.2|4953.2|4956.2|4953.2|4953|4950|0
1657887300000|2022-07-15 12:15:00|4956|4953|4947.8|4944.8|4956|4953|4946.3|4943.3|0
1657887600000|2022-07-15 12:20:00|4947.4|4944.4|4947.2|4944.2|4949.1|4946.1|4944|4941|0
1657887900000|2022-07-15 12:25:00|4947.3|4944.3|4953.1|4950.1|4953.5|4950.5|4947.2|4944.2|0
1657888200000|2022-07-15 12:30:00|4952.9|4949.9|4938.1|4935.1|4952.9|4949.9|4934.7|4931.7|0
1657888500000|2022-07-15 12:35:00|4938|4935|4960|4957|4960.1|4957.1|4937.7|4934.7|0
1657888800000|2022-07-15 12:40:00|4960.2|4957.2|4961.5|4958.5|4961.5|4958.5|4957.3|4954.3|0
1657889100000|2022-07-15 12:45:00|4961.2|4958.2|4984.3|4981.3|4987.8|4984.8|4960.7|4957.7|0
1657889400000|2022-07-15 12:50:00|4983.5|4980.5|4987.1|4984.1|4990.8|4987.8|4981.8|4978.8|0
1657889700000|2022-07-15 12:55:00|4986.9|4983.9|4985.1|4982.1|4989.1|4986.1|4983|4980|0
1657890000000|2022-07-15 13:00:00|4985.2|4982.2|4993.7|4990.7|4993.7|4990.7|4985.2|4982.2|0
1657890300000|2022-07-15 13:05:00|4993.6|4990.6|5000.8|4997.8|5004.2|5001.2|4993.1|4990.1|0
1657890600000|2022-07-15 13:10:00|5000.6|4997.6|4999.5|4996.5|5000.6|4997.6|4994.5|4991.5|0
1657890900000|2022-07-15 13:15:00|4999.6|4996.6|4993.7|4990.7|5000.2|4997.2|4993.1|4990.1|0
1657891200000|2022-07-15 13:20:00|4993.6|4990.6|4994.7|4991.7|4996.5|4993.5|4992.6|4989.6|0
1657891500000|2022-07-15 13:25:00|4997.6|4994.6|4991.1|4988.1|5001.8|4998.8|4987.6|4984.6|0
1657891800000|2022-07-15 13:30:00|4995.2|4992.2|5013.1|5011.3|5015.6|5013.8|4990.3|4988.5|0
1657892100000|2022-07-15 13:35:00|5012.6|5010.8|4989|4987.2|5024.2|5022.4|4986|4984.2|0
1657892400000|2022-07-15 13:40:00|4990.5|4988.7|4979.4|4977.6|4993|4991.2|4970.9|4969.1|0
1657892700000|2022-07-15 13:45:00|4979.2|4977.4|4958.3|4956.5|4980.6|4978.8|4948.3|4946.5|0
1657893000000|2022-07-15 13:50:00|4958.2|4956.4|4935.7|4933.9|4962.9|4961.1|4931.7|4929.9|0
1657893300000|2022-07-15 13:55:00|4934.9|4933.1|4949.6|4947.8|4954.5|4952.7|4929.6|4927.8|0
1657893600000|2022-07-15 14:00:00|4949.8|4948|4968.1|4966.3|4983.7|4981.9|4949.8|4948|0
1657893900000|2022-07-15 14:05:00|4967.4|4965.6|4956.8|4955|4974.9|4973.1|4951.2|4949.4|0
1657894200000|2022-07-15 14:10:00|4956.9|4955.1|4963.8|4962|4969|4967.2|4945.8|4944|0
1657894500000|2022-07-15 14:15:00|4963.9|4962.1|4968.2|4966.4|4975.9|4974.1|4957.3|4955.5|0
1657894800000|2022-07-15 14:20:00|4969.1|4967.3|4974.8|4973|4974.8|4973|4946.3|4944.5|0
1657895100000|2022-07-15 14:25:00|4975.1|4973.3|4992|4990.2|4994.8|4993|4974.7|4972.9|0
1657895400000|2022-07-15 14:30:00|4991.9|4990.1|4984|4982.2|4994.5|4992.7|4982|4980.2|0
1657895700000|2022-07-15 14:35:00|4983.8|4982|4978.8|4977|4987.3|4985.5|4975.1|4973.3|0
1657896000000|2022-07-15 14:40:00|4979.4|4977.6|4966.8|4965|4980.5|4978.7|4966.4|4964.6|0
1657896300000|2022-07-15 14:45:00|4966.9|4965.1|4972.3|4970.5|4973.2|4971.4|4957.9|4956.1|0
1657896600000|2022-07-15 14:50:00|4972.2|4970.4|4967.9|4966.1|4975|4973.2|4965.2|4963.4|0
1657896900000|2022-07-15 14:55:00|4967.4|4965.6|4979.2|4977.4|4981.5|4979.7|4964.5|4962.7|0
1657897200000|2022-07-15 15:00:00|4979.1|4977.3|4984.5|4982.7|4989.6|4987.8|4976.2|4974.4|0
1657897500000|2022-07-15 15:05:00|4984.7|4982.9|4996.9|4995.1|4998.4|4996.6|4982.9|4981.1|0
1657897800000|2022-07-15 15:10:00|4997.5|4995.7|5005.5|5003.7|5005.5|5003.7|4994.1|4992.3|0
1657898100000|2022-07-15 15:15:00|5006.7|5004.9|5003|5001.2|5014|5012.2|5000.3|4998.5|0
1657898400000|2022-07-15 15:20:00|5003.1|5001.3|5006.8|5005|5008.2|5006.4|5002.3|5000.5|0
1657898700000|2022-07-15 15:25:00|5006.2|5004.4|5001|4999.2|5013.4|5011.6|5000.9|4999.1|0
1657899000000|2022-07-15 15:30:00|5000.8|4999|5002.5|5000.7|5007.1|5005.3|4993.3|4991.5|0
1657899300000|2022-07-15 15:35:00|5002.9|5001.1|5004.7|5002.9|5009.5|5007.7|4999.5|4997.7|0
1657899600000|2022-07-15 15:40:00|5004.4|5002.6|5002.7|5000.9|5006|5004.2|4999.7|4997.9|0
1657899900000|2022-07-15 15:45:00|5003.1|5001.3|5004.9|5003.1|5009.6|5007.8|5000|4998.2|0
1657900200000|2022-07-15 15:50:00|5004.8|5003|4999.8|4998|5004.8|5003|4996|4994.2|0
1657900500000|2022-07-15 15:55:00|4999.6|4997.8|4997.2|4995.4|5003.4|5001.6|4996.3|4994.5|0
1657900800000|2022-07-15 16:00:00|4996.1|4994.3|4999.4|4997.6|5000.6|4998.8|4986.9|4985.1|0
1657901100000|2022-07-15 16:05:00|4998.4|4996.6|4988.1|4986.3|4998.7|4996.9|4983.2|4981.4|0
1657901400000|2022-07-15 16:10:00|4988.3|4986.5|4987|4985.2|4991.1|4989.3|4984.3|4982.5|0
1657901700000|2022-07-15 16:15:00|4986.2|4984.4|4988|4986.2|4988|4986.2|4982.4|4980.6|0
1657902000000|2022-07-15 16:20:00|4987.9|4986.1|4989.6|4987.8|4994.9|4993.1|4986.6|4984.8|0
1657902300000|2022-07-15 16:25:00|4989.7|4987.9|4995.8|4994|4996.1|4994.3|4989|4987.2|0
1657902600000|2022-07-15 16:30:00|4995.6|4993.8|4989.4|4987.6|4997.4|4995.6|4985.9|4984.1|0
1657902900000|2022-07-15 16:35:00|4988.9|4987.1|4989.9|4988.1|4993.5|4991.7|4988.4|4986.6|0
1657903200000|2022-07-15 16:40:00|4989.6|4987.8|4994.9|4993.1|4995.8|4994|4984.6|4982.8|0
1657903500000|2022-07-15 16:45:00|4994.8|4993|5001.3|4999.5|5003.1|5001.3|4992.9|4991.1|0
1657903800000|2022-07-15 16:50:00|5001.4|4999.6|5001.6|4999.8|5005|5003.2|4999.2|4997.4|0
1657904100000|2022-07-15 16:55:00|5001.5|4999.7|5006.7|5004.9|5010.6|5008.8|5001.2|4999.4|0
1657904400000|2022-07-15 17:00:00|5007.1|5005.3|5008.4|5006.6|5010|5008.2|5004.7|5002.9|0
1657904700000|2022-07-15 17:05:00|5008.6|5006.8|5007.1|5005.3|5009.7|5007.9|5005.1|5003.3|0
1657905000000|2022-07-15 17:10:00|5007|5005.2|5006.4|5004.6|5008.6|5006.8|5004|5002.2|0
1657905300000|2022-07-15 17:15:00|5005.2|5003.4|5007.1|5005.3|5007.4|5005.6|5002.7|5000.9|0
1657905600000|2022-07-15 17:20:00|5007.5|5005.7|5007.8|5006|5009.6|5007.8|5004.7|5002.9|0
1657905900000|2022-07-15 17:25:00|5008.1|5006.3|5013.7|5011.9|5013.8|5012|5006.5|5004.7|0
1657906200000|2022-07-15 17:30:00|5014|5012.2|5015.7|5013.9|5017.4|5015.6|5011.8|5010|0
1657906500000|2022-07-15 17:35:00|5015.3|5013.5|5018.9|5017.1|5019.1|5017.3|5015.2|5013.4|0
1657906800000|2022-07-15 17:40:00|5019.1|5017.3|5019.8|5018|5021.7|5019.9|5017.5|5015.7|0
1657907100000|2022-07-15 17:45:00|5019.9|5018.1|5016.7|5014.9|5022.7|5020.9|5016.5|5014.7|0
1657907400000|2022-07-15 17:50:00|5016.6|5014.8|5015.9|5014.1|5022.6|5020.8|5015.4|5013.6|0
1657907700000|2022-07-15 17:55:00|5015.5|5013.7|5025.1|5023.3|5025.4|5023.6|5014.9|5013.1|0
1657908000000|2022-07-15 18:00:00|5025.2|5023.4|5016.8|5015|5028|5026.2|5014.4|5012.6|0
1657908300000|2022-07-15 18:05:00|5017.2|5015.4|5021.7|5019.9|5022.8|5021|5017|5015.2|0
1657908600000|2022-07-15 18:10:00|5022.2|5020.4|5024.2|5022.4|5024.2|5022.4|5019.3|5017.5|0
1657908900000|2022-07-15 18:15:00|5024.3|5022.5|5021.8|5020|5026.6|5024.8|5019.5|5017.7|0
1657909200000|2022-07-15 18:20:00|5021.7|5019.9|5016.1|5014.3|5021.9|5020.1|5012.2|5010.4|0
1657909500000|2022-07-15 18:25:00|5016.2|5014.4|5021.7|5019.9|5021.7|5019.9|5011.6|5009.8|0
1657909800000|2022-07-15 18:30:00|5021.9|5020.1|5022.5|5020.7|5023.5|5021.7|5020|5018.2|0
1657910100000|2022-07-15 18:35:00|5022.3|5020.5|5022.7|5020.9|5025.5|5023.7|5022.1|5020.3|0
1657910400000|2022-07-15 18:40:00|5022.9|5021.1|5027.1|5025.3|5028.3|5026.5|5022|5020.2|0
1657910700000|2022-07-15 18:45:00|5027|5025.2|5029.4|5027.6|5031|5029.2|5026.6|5024.8|0
1657911000000|2022-07-15 18:50:00|5029.2|5027.4|5026.9|5025.1|5029.6|5027.8|5026.3|5024.5|0
1657911300000|2022-07-15 18:55:00|5027|5025.2|5020.9|5019.1|5027.1|5025.3|5020.1|5018.3|0
1657911600000|2022-07-15 19:00:00|5020.7|5018.9|5019.4|5017.6|5020.8|5019|5015.1|5013.3|0
1657911900000|2022-07-15 19:05:00|5019.3|5017.5|5021.7|5019.9|5022|5020.2|5014|5012.2|0
1657912200000|2022-07-15 19:10:00|5021.6|5019.8|5019.2|5017.4|5024|5022.2|5018.6|5016.8|0
1657912500000|2022-07-15 19:15:00|5019.3|5017.5|5022|5020.2|5023.8|5022|5018.7|5016.9|0
1657912800000|2022-07-15 19:20:00|5022.1|5020.3|5023.4|5021.6|5027.7|5025.9|5022.1|5020.3|0
1657913100000|2022-07-15 19:25:00|5022.4|5020.6|5027|5025.2|5027.7|5025.9|5022.2|5020.4|0
1657913400000|2022-07-15 19:30:00|5026.7|5024.9|5021.7|5019.9|5028.1|5026.3|5019.5|5017.7|0
1657913700000|2022-07-15 19:35:00|5022.1|5020.3|5021.4|5019.6|5030.2|5028.4|5020|5018.2|0
1657914000000|2022-07-15 19:40:00|5021.3|5019.5|5027.3|5025.5|5027.6|5025.8|5019.9|5018.1|0
1657914300000|2022-07-15 19:45:00|5026.8|5025|5020.5|5018.7|5028|5026.2|5019.6|5017.8|0
1657914600000|2022-07-15 19:50:00|5024|5022.2|5027.6|5025.8|5028.5|5026.7|5014.7|5012.9|0
1657914900000|2022-07-15 19:55:00|5027.3|5025.5|5037.6|5035.8|5039.5|5037.7|5027.3|5025.5|0
1657915200000|2022-07-15 20:00:00|5038.2|5035.2|5040.4|5037.4|5042.3|5039.3|5033.5|5030.5|0
1657915500000|2022-07-15 20:05:00|5040.5|5037.5|5039.1|5036.1|5041.1|5038.1|5038.6|5035.6|0
1657915800000|2022-07-15 20:10:00|5039.2|5036.2|5040.8|5037.8|5042.1|5039.1|5039|5036|0
1657916100000|2022-07-15 20:15:00|5040.7|5037.7|5041.7|5038.7|5041.9|5038.9|5040.7|5037.7|0
1657916400000|2022-07-15 20:20:00|5041.6|5038.6|5040.7|5037.7|5041.9|5038.9|5040.4|5037.4|0
1657916700000|2022-07-15 20:25:00|5040.6|5037.6|5043.1|5040.1|5043.1|5040.1|5040.5|5037.5|0
1657917000000|2022-07-15 20:30:00|5043|5040|5040|5037|5043.3|5040.3|5040|5037|0
1657917300000|2022-07-15 20:35:00|5040.2|5037.2|5040.4|5037.4|5040.8|5037.8|5039.9|5036.9|0
1657917600000|2022-07-15 20:40:00|5040.6|5037.6|5040.6|5037.6|5042.5|5039.5|5040.5|5037.5|0
1657917900000|2022-07-15 20:45:00|5042.3|5039.3|5042|5039|5042.3|5039.3|5039.9|5036.9|0
1657918200000|2022-07-15 20:50:00|5042.1|5039.1|5042.3|5039.3|5042.5|5039.5|5041.9|5038.9|0
1657918500000|2022-07-15 20:55:00|5042.2|5039.2|5042.5|5039.5|5042.7|5039.7|5042.1|5039.1|0
1658095200000|2022-07-17 22:00:00|5054.4|5049.4|5055.9|5050.9|5060.5|5055.5|5054.4|5049.4|0
1658095500000|2022-07-17 22:05:00|5055.8|5050.8|5056.4|5051.4|5057.3|5052.3|5052.2|5047.2|0
1658095800000|2022-07-17 22:10:00|5056.5|5051.5|5059.1|5054.1|5059.4|5054.4|5056.3|5051.3|0
1658096100000|2022-07-17 22:15:00|5059|5054|5052.9|5047.9|5059.2|5054.2|5052.3|5047.3|0
1658096400000|2022-07-17 22:20:00|5052.8|5047.8|5055|5050|5056|5051|5052.1|5047.1|0
1658096700000|2022-07-17 22:25:00|5054.9|5049.9|5054.8|5049.8|5055.2|5050.2|5053.2|5048.2|0
1658097000000|2022-07-17 22:30:00|5054.7|5049.7|5055.6|5050.6|5055.8|5050.8|5054.4|5049.4|0
1658097300000|2022-07-17 22:35:00|5055.8|5050.8|5057.2|5052.2|5058.1|5053.1|5055.3|5050.3|0
1658097600000|2022-07-17 22:40:00|5057.3|5052.3|5057.4|5052.4|5059.3|5054.3|5055|5050|0
1658097900000|2022-07-17 22:45:00|5057.5|5052.5|5055.6|5050.6|5057.5|5052.5|5054.8|5049.8|0
1658098200000|2022-07-17 22:50:00|5056|5051|5056.3|5051.3|5057.4|5052.4|5054.5|5049.5|0
1658098500000|2022-07-17 22:55:00|5056.4|5051.4|5054.8|5049.8|5057.6|5052.6|5054.1|5049.1|0
1658098800000|2022-07-17 23:00:00|5054.7|5049.7|5054.4|5049.4|5056.3|5051.3|5054.2|5049.2|0
1658099100000|2022-07-17 23:05:00|5054.5|5049.5|5055.4|5050.4|5056|5051|5054.3|5049.3|0
1658099400000|2022-07-17 23:10:00|5055.9|5050.9|5058.5|5053.5|5059.4|5054.4|5055.8|5050.8|0
1658099700000|2022-07-17 23:15:00|5058.7|5053.7|5063|5058|5063.2|5058.2|5058.4|5053.4|0
1658100000000|2022-07-17 23:20:00|5063.1|5058.1|5061.9|5056.9|5063.2|5058.2|5061|5056|0
1658100300000|2022-07-17 23:25:00|5061.8|5056.8|5060.1|5055.1|5062.2|5057.2|5059.1|5054.1|0
1658100600000|2022-07-17 23:30:00|5059.9|5054.9|5060.1|5055.1|5063|5058|5058.6|5053.6|0
1658100900000|2022-07-17 23:35:00|5060|5055|5062.8|5057.8|5062.9|5057.9|5059.3|5054.3|0
1658101200000|2022-07-17 23:40:00|5062.7|5057.7|5060.8|5055.8|5063.4|5058.4|5059.9|5054.9|0
1658101500000|2022-07-17 23:45:00|5061|5056|5063.6|5058.6|5063.7|5058.7|5061|5056|0
1658101800000|2022-07-17 23:50:00|5063.3|5058.3|5066.5|5061.5|5068.5|5063.5|5063.1|5058.1|0
1658102100000|2022-07-17 23:55:00|5066.6|5061.6|5077.1|5072.1|5077.3|5072.3|5066.1|5061.1|0
1658102400000|2022-07-18 00:00:00|5077.2|5072.2|5076.3|5071.3|5077.3|5072.3|5074.6|5069.6|0
1658102700000|2022-07-18 00:05:00|5076.4|5071.4|5075.6|5070.6|5077.9|5072.9|5075.3|5070.3|0
1658103000000|2022-07-18 00:10:00|5075.7|5070.7|5076.1|5071.1|5076.6|5071.6|5070.9|5065.9|0
1658103300000|2022-07-18 00:15:00|5076|5071|5076|5071|5076.5|5071.5|5074.1|5069.1|0
1658103600000|2022-07-18 00:20:00|5076.1|5071.1|5077.5|5072.5|5078|5073|5075.6|5070.6|0
1658103900000|2022-07-18 00:25:00|5077.4|5072.4|5078|5073|5078.2|5073.2|5076.8|5071.8|0
1658104200000|2022-07-18 00:30:00|5077.9|5072.9|5075.7|5070.7|5078.4|5073.4|5075.3|5070.3|0
1658104500000|2022-07-18 00:35:00|5075.6|5070.6|5071.6|5066.6|5077.6|5072.6|5070.8|5065.8|0
1658104800000|2022-07-18 00:40:00|5071.7|5066.7|5070.2|5065.2|5072.8|5067.8|5068.8|5063.8|0
1658105100000|2022-07-18 00:45:00|5070.1|5065.1|5070.5|5065.5|5072.1|5067.1|5070|5065|0
1658105400000|2022-07-18 00:50:00|5070.4|5065.4|5069|5064|5071.1|5066.1|5067.6|5062.6|0
1658105700000|2022-07-18 00:55:00|5069.1|5064.1|5071|5066|5072.5|5067.5|5068.6|5063.6|0
1658106000000|2022-07-18 01:00:00|5070.9|5065.9|5070.1|5065.1|5071|5066|5067.3|5062.3|0
1658106300000|2022-07-18 01:05:00|5070|5065|5070.4|5065.4|5070.5|5065.5|5067.6|5062.6|0
1658106600000|2022-07-18 01:10:00|5070.3|5065.3|5070.1|5065.1|5070.6|5065.6|5068|5063|0
1658106900000|2022-07-18 01:15:00|5070.3|5065.3|5074.3|5069.3|5074.5|5069.5|5070.1|5065.1|0
1658107200000|2022-07-18 01:20:00|5074.1|5069.1|5079.3|5074.3|5079.9|5074.9|5072.6|5067.6|0
1658107500000|2022-07-18 01:25:00|5079.4|5074.4|5077.9|5072.9|5080.5|5075.5|5077.3|5072.3|0
1658107800000|2022-07-18 01:30:00|5078.1|5073.1|5079|5074|5079.1|5074.1|5075.8|5070.8|0
1658108100000|2022-07-18 01:35:00|5078.9|5073.9|5073.2|5068.2|5079.6|5074.6|5072.1|5067.1|0
1658108400000|2022-07-18 01:40:00|5073.4|5068.4|5073.5|5068.5|5074.7|5069.7|5071.8|5066.8|0
1658108700000|2022-07-18 01:45:00|5073.6|5068.6|5075.9|5070.9|5076.2|5071.2|5072.8|5067.8|0
1658109000000|2022-07-18 01:50:00|5076|5071|5077.5|5072.5|5078.3|5073.3|5075.9|5070.9|0
1658109300000|2022-07-18 01:55:00|5077.6|5072.6|5077|5072|5077.9|5072.9|5076|5071|0
1658109600000|2022-07-18 02:00:00|5077.2|5072.2|5076.8|5071.8|5078.3|5073.3|5076.3|5071.3|0
1658109900000|2022-07-18 02:05:00|5076.7|5071.7|5076.9|5071.9|5077.5|5072.5|5075.6|5070.6|0
1658110200000|2022-07-18 02:10:00|5077|5072|5076.1|5071.1|5078.2|5073.2|5075.3|5070.3|0
1658110500000|2022-07-18 02:15:00|5076.2|5071.2|5077.7|5072.7|5078.4|5073.4|5076.1|5071.1|0
1658110800000|2022-07-18 02:20:00|5077.5|5072.5|5076.6|5071.6|5078.4|5073.4|5075.9|5070.9|0
1658111100000|2022-07-18 02:25:00|5076.7|5071.7|5074.3|5069.3|5077.7|5072.7|5073.7|5068.7|0
1658111400000|2022-07-18 02:30:00|5074.2|5069.2|5076.1|5071.1|5077.2|5072.2|5074.1|5069.1|0
1658111700000|2022-07-18 02:35:00|5076|5071|5077.3|5072.3|5078.7|5073.7|5073.1|5068.1|0
1658112000000|2022-07-18 02:40:00|5077.2|5072.2|5077.9|5072.9|5078.8|5073.8|5076.6|5071.6|0
1658112300000|2022-07-18 02:45:00|5078.2|5073.2|5078.4|5073.4|5079.3|5074.3|5076.7|5071.7|0
1658112600000|2022-07-18 02:50:00|5078.3|5073.3|5078.2|5073.2|5080|5075|5078|5073|0
1658112900000|2022-07-18 02:55:00|5078.1|5073.1|5078.7|5073.7|5079.2|5074.2|5078|5073|0
1658113200000|2022-07-18 03:00:00|5078.9|5073.9|5082.4|5077.4|5082.7|5077.7|5078.4|5073.4|0
1658113500000|2022-07-18 03:05:00|5082.5|5077.5|5088.3|5083.3|5089.4|5084.4|5082.4|5077.4|0
1658113800000|2022-07-18 03:10:00|5088.4|5083.4|5088.4|5083.4|5091.2|5086.2|5087.2|5082.2|0
1658114100000|2022-07-18 03:15:00|5088.5|5083.5|5089.2|5084.2|5089.3|5084.3|5088.1|5083.1|0
1658114400000|2022-07-18 03:20:00|5089.3|5084.3|5092.5|5087.5|5094.1|5089.1|5087.7|5082.7|0
1658114700000|2022-07-18 03:25:00|5092.7|5087.7|5093.5|5088.5|5094|5089|5091.7|5086.7|0
1658115000000|2022-07-18 03:30:00|5093.3|5088.3|5093.8|5088.8|5095|5090|5092.2|5087.2|0
1658115300000|2022-07-18 03:35:00|5093.7|5088.7|5095.9|5090.9|5096.9|5091.9|5092|5087|0
1658115600000|2022-07-18 03:40:00|5095.8|5090.8|5095.3|5090.3|5097|5092|5094|5089|0
1658115900000|2022-07-18 03:45:00|5095.2|5090.2|5094.1|5089.1|5095.8|5090.8|5094.1|5089.1|0
1658116200000|2022-07-18 03:50:00|5094|5089|5096|5091|5096.8|5091.8|5094|5089|0
1658116500000|2022-07-18 03:55:00|5096.4|5091.4|5095.8|5090.8|5096.7|5091.7|5094.9|5089.9|0
1658116800000|2022-07-18 04:00:00|5096|5091|5098|5093|5099.1|5094.1|5095.8|5090.8|0
1658117100000|2022-07-18 04:05:00|5097.9|5092.9|5097.6|5092.6|5098.1|5093.1|5096.9|5091.9|0
1658117400000|2022-07-18 04:10:00|5097.5|5092.5|5095.8|5090.8|5098.1|5093.1|5095.7|5090.7|0
1658117700000|2022-07-18 04:15:00|5095.6|5090.6|5095.7|5090.7|5096|5091|5095.1|5090.1|0
1658118000000|2022-07-18 04:20:00|5095.5|5090.5|5094.2|5089.2|5095.7|5090.7|5094|5089|0
1658118300000|2022-07-18 04:25:00|5094.1|5089.1|5095.2|5090.2|5095.4|5090.4|5092.6|5087.6|0
1658118600000|2022-07-18 04:30:00|5095.3|5090.3|5093.9|5088.9|5095.3|5090.3|5093.9|5088.9|0
1658118900000|2022-07-18 04:35:00|5094|5089|5096.2|5091.2|5096.6|5091.6|5093.9|5088.9|0
1658119200000|2022-07-18 04:40:00|5096.4|5091.4|5096.4|5091.4|5096.4|5091.4|5095.3|5090.3|0
1658119500000|2022-07-18 04:45:00|5096.3|5091.3|5095.1|5090.1|5097.1|5092.1|5095.1|5090.1|0
1658119800000|2022-07-18 04:50:00|5095|5090|5096.1|5091.1|5096.4|5091.4|5094.9|5089.9|0
1658120100000|2022-07-18 04:55:00|5096|5091|5097.2|5092.2|5097.9|5092.9|5095.4|5090.4|0
1658120400000|2022-07-18 05:00:00|5097.3|5092.3|5093.2|5088.2|5098|5093|5092.7|5087.7|0
1658120700000|2022-07-18 05:05:00|5093.4|5088.4|5093|5088|5094.4|5089.4|5092.8|5087.8|0
1658121000000|2022-07-18 05:10:00|5092.9|5087.9|5093.2|5088.2|5094.1|5089.1|5092.5|5087.5|0
1658121300000|2022-07-18 05:15:00|5093.4|5088.4|5092.3|5087.3|5095|5090|5092.3|5087.3|0
1658121600000|2022-07-18 05:20:00|5092.2|5087.2|5094.5|5089.5|5094.6|5089.6|5091.8|5086.8|0
1658121900000|2022-07-18 05:25:00|5094.4|5089.4|5095.7|5090.7|5095.7|5090.7|5093.6|5088.6|0
1658122200000|2022-07-18 05:30:00|5095.8|5090.8|5097.5|5092.5|5097.7|5092.7|5094.9|5089.9|0
1658122500000|2022-07-18 05:35:00|5097.6|5092.6|5100.8|5095.8|5103|5098|5095.5|5090.5|0
1658122800000|2022-07-18 05:40:00|5100.7|5095.7|5102.9|5097.9|5103.4|5098.4|5099.8|5094.8|0
1658123100000|2022-07-18 05:45:00|5102.7|5097.7|5103.3|5098.3|5105.5|5100.5|5101.6|5096.6|0
1658123400000|2022-07-18 05:50:00|5103.1|5098.1|5102.7|5097.7|5104.2|5099.2|5102.6|5097.6|0
1658123700000|2022-07-18 05:55:00|5102.8|5097.8|5102.9|5097.9|5103.7|5098.7|5101.2|5096.2|0
1658124000000|2022-07-18 06:00:00|5102.8|5097.8|5103.5|5098.5|5108.1|5103.1|5102.7|5097.7|0
1658124300000|2022-07-18 06:05:00|5103.3|5098.3|5107.3|5102.3|5110.4|5105.4|5102.8|5097.8|0
1658124600000|2022-07-18 06:10:00|5107.2|5102.2|5105.5|5100.5|5107.3|5102.3|5105.4|5100.4|0
1658124900000|2022-07-18 06:15:00|5105.6|5100.6|5105.9|5100.9|5107.7|5102.7|5103.8|5098.8|0
1658125200000|2022-07-18 06:20:00|5106|5101|5107.6|5102.6|5107.7|5102.7|5104.2|5099.2|0
1658125500000|2022-07-18 06:25:00|5107.5|5102.5|5107.8|5102.8|5107.8|5102.8|5104.6|5099.6|0
1658125800000|2022-07-18 06:30:00|5107.6|5102.6|5108.1|5103.1|5109.9|5104.9|5105|5100|0
1658126100000|2022-07-18 06:35:00|5108|5103|5107.9|5102.9|5110.5|5105.5|5106.6|5101.6|0
1658126400000|2022-07-18 06:40:00|5107.8|5102.8|5111.5|5106.5|5112.1|5107.1|5106.9|5101.9|0
1658126700000|2022-07-18 06:45:00|5111.4|5106.4|5112.1|5107.1|5114.4|5109.4|5111.2|5106.2|0
1658127000000|2022-07-18 06:50:00|5111.9|5106.9|5112.3|5107.3|5114.6|5109.6|5110.8|5105.8|0
1658127300000|2022-07-18 06:55:00|5112.4|5107.4|5115.8|5110.8|5116.5|5111.5|5111.2|5106.2|0
1658127600000|2022-07-18 07:00:00|5115.5|5110.5|5107.6|5102.6|5115.5|5110.5|5107.2|5102.2|0
1658127900000|2022-07-18 07:05:00|5107.3|5102.3|5111|5106|5112.9|5107.9|5105.7|5100.7|0
1658128200000|2022-07-18 07:10:00|5110.8|5105.8|5112.3|5107.3|5114.7|5109.7|5110.3|5105.3|0
1658128500000|2022-07-18 07:15:00|5112.2|5107.2|5118.1|5113.1|5120.5|5115.5|5111.9|5106.9|0
1658128800000|2022-07-18 07:20:00|5118|5113|5122.3|5117.3|5124.6|5119.6|5116.5|5111.5|0
1658129100000|2022-07-18 07:25:00|5122.4|5117.4|5123.4|5118.4|5123.6|5118.6|5119.4|5114.4|0
1658129400000|2022-07-18 07:30:00|5123.3|5118.3|5129.3|5124.3|5130.8|5125.8|5122.5|5117.5|0
1658129700000|2022-07-18 07:35:00|5129.4|5124.4|5132|5127|5134.5|5129.5|5129.3|5124.3|0
1658130000000|2022-07-18 07:40:00|5131.8|5126.8|5133|5128|5136.8|5131.8|5130.7|5125.7|0
1658130300000|2022-07-18 07:45:00|5133.1|5128.1|5131.7|5126.7|5133.2|5128.2|5130.5|5125.5|0
1658130600000|2022-07-18 07:50:00|5131.1|5126.1|5130.3|5125.3|5133.8|5128.8|5129.9|5124.9|0
1658130900000|2022-07-18 07:55:00|5130.2|5125.2|5130|5125|5131.4|5126.4|5128.8|5123.8|0
1658131200000|2022-07-18 08:00:00|5130.2|5125.2|5138.8|5135.8|5138.8|5135.8|5129.3|5124.3|0
1658131500000|2022-07-18 08:05:00|5138.5|5135.5|5137.9|5134.9|5138.5|5135.5|5137.9|5134.9|0
1658133300000|2022-07-18 08:35:00|5140|5137|5139.9|5136.9|5140|5137|5139.8|5136.8|0
1658134800000|2022-07-18 09:00:00|5147.1|5144.1|5146.8|5143.8|5147.1|5144.1|5146.7|5143.7|0
1658135100000|2022-07-18 09:05:00|5146.7|5143.7|5143.8|5140.8|5146.8|5143.8|5141.5|5138.5|0
1658135400000|2022-07-18 09:10:00|5143.4|5140.4|5145.9|5142.9|5145.9|5142.9|5143.4|5140.4|0
1658135700000|2022-07-18 09:15:00|5145.8|5142.8|5145.3|5142.3|5146|5143|5144.8|5141.8|0
1658136000000|2022-07-18 09:20:00|5145.4|5142.4|5146.8|5143.8|5147|5144|5145.3|5142.3|0
1658136600000|2022-07-18 09:30:00|5145.1|5142.1|5142.1|5139.1|5145.7|5142.7|5141.7|5138.7|0
1658136900000|2022-07-18 09:35:00|5142.3|5139.3|5142.4|5139.4|5142.4|5139.4|5141.5|5138.5|0
1658137200000|2022-07-18 09:40:00|5142.2|5139.2|5140.3|5137.3|5142.4|5139.4|5139.7|5136.7|0
1658137500000|2022-07-18 09:45:00|5140.5|5137.5|5141.1|5138.1|5141.3|5138.3|5139.5|5136.5|0
1658137800000|2022-07-18 09:50:00|5141|5138|5140|5137|5141|5138|5139.5|5136.5|0
1658138100000|2022-07-18 09:55:00|5139.9|5136.9|5140|5137|5140|5137|5139.2|5136.2|0
1658138400000|2022-07-18 10:00:00|5139.8|5136.8|5139.8|5136.8|5140.6|5137.6|5139.7|5136.7|0
1658138700000|2022-07-18 10:05:00|5139.7|5136.7|5140.4|5137.4|5140.4|5137.4|5139.1|5136.1|0
1658139000000|2022-07-18 10:10:00|5140.3|5137.3|5142.4|5139.4|5142.5|5139.5|5140.3|5137.3|0
1658139300000|2022-07-18 10:15:00|5142.5|5139.5|5142.4|5139.4|5142.5|5139.5|5140.8|5137.8|0
1658139600000|2022-07-18 10:20:00|5142.3|5139.3|5142.9|5139.9|5143.2|5140.2|5142.2|5139.2|0
1658139900000|2022-07-18 10:25:00|5142.8|5139.8|5143.3|5140.3|5143.4|5140.4|5142.3|5139.3|0
1658140200000|2022-07-18 10:30:00|5143.1|5140.1|5143.4|5140.4|5143.8|5140.8|5142.9|5139.9|0
1658140500000|2022-07-18 10:35:00|5143.3|5140.3|5140.7|5137.7|5143.4|5140.4|5140.3|5137.3|0
1658140800000|2022-07-18 10:40:00|5140.8|5137.8|5140.2|5137.2|5140.8|5137.8|5140.2|5137.2|0
1658141100000|2022-07-18 10:45:00|5140.3|5137.3|5139.4|5136.4|5141|5138|5139.3|5136.3|0
1658141400000|2022-07-18 10:50:00|5139.3|5136.3|5138.8|5135.8|5140|5137|5138.7|5135.7|0
1658141700000|2022-07-18 10:55:00|5138.9|5135.9|5139.8|5136.8|5139.9|5136.9|5138.8|5135.8|0
1658142000000|2022-07-18 11:00:00|5137.5|5134.5|5136.2|5133.2|5137.8|5134.8|5134|5131|0
1658142300000|2022-07-18 11:05:00|5136.5|5133.5|5140.6|5137.6|5141.3|5138.3|5136.2|5133.2|0
1658142600000|2022-07-18 11:10:00|5140.7|5137.7|5141.8|5138.8|5143|5140|5140.4|5137.4|0
1658142900000|2022-07-18 11:15:00|5141.7|5138.7|5141.8|5138.8|5142.1|5139.1|5140.8|5137.8|0
1658143200000|2022-07-18 11:20:00|5141.4|5138.4|5143|5140|5143.4|5140.4|5141.4|5138.4|0
1658143500000|2022-07-18 11:25:00|5142.9|5139.9|5144.5|5141.5|5144.6|5141.6|5142.7|5139.7|0
1658143800000|2022-07-18 11:30:00|5144.4|5141.4|5144.6|5141.6|5145.4|5142.4|5144.4|5141.4|0
1658144100000|2022-07-18 11:35:00|5144.7|5141.7|5143.8|5140.8|5145.3|5142.3|5143.8|5140.8|0
1658144400000|2022-07-18 11:40:00|5143.7|5140.7|5143.2|5140.2|5144.4|5141.4|5142.7|5139.7|0
1658144700000|2022-07-18 11:45:00|5143.1|5140.1|5146|5143|5146|5143|5142.9|5139.9|0
1658145000000|2022-07-18 11:50:00|5146.1|5143.1|5146.5|5143.5|5147.5|5144.5|5146.1|5143.1|0
1658145300000|2022-07-18 11:55:00|5146.1|5143.1|5145.8|5142.8|5146.2|5143.2|5144.5|5141.5|0
1658145600000|2022-07-18 12:00:00|5146|5143|5148.9|5145.9|5149.8|5146.8|5146|5143|0
1658145900000|2022-07-18 12:05:00|5149.1|5146.1|5147.5|5144.5|5150.3|5147.3|5147|5144|0
1658146200000|2022-07-18 12:10:00|5147.3|5144.3|5143.3|5140.3|5149.2|5146.2|5143.1|5140.1|0
1658146500000|2022-07-18 12:15:00|5143.2|5140.2|5135.3|5132.3|5143.6|5140.6|5135|5132|0
1658146800000|2022-07-18 12:20:00|5135.4|5132.4|5132.7|5129.7|5135.8|5132.8|5131.6|5128.6|0
1658147100000|2022-07-18 12:25:00|5133|5130|5128.4|5125.4|5133.5|5130.5|5128|5125|0
1658147400000|2022-07-18 12:30:00|5128.5|5125.5|5137.2|5134.2|5137.2|5134.2|5127.9|5124.9|0
1658147700000|2022-07-18 12:35:00|5137.3|5134.3|5135.3|5132.3|5138.1|5135.1|5133.6|5130.6|0
1658148000000|2022-07-18 12:40:00|5135.5|5132.5|5134.5|5131.5|5135.5|5132.5|5132|5129|0
1658148300000|2022-07-18 12:45:00|5134.6|5131.6|5130.5|5127.5|5135.2|5132.2|5128.3|5125.3|0
1658148600000|2022-07-18 12:50:00|5130.6|5127.6|5133.8|5130.8|5135|5132|5130.4|5127.4|0
1658148900000|2022-07-18 12:55:00|5133.9|5130.9|5142|5139|5143.1|5140.1|5133.7|5130.7|0
1658149200000|2022-07-18 13:00:00|5141.9|5138.9|5135.4|5132.4|5142.1|5139.1|5135.3|5132.3|0
1658149500000|2022-07-18 13:05:00|5135.5|5132.5|5140.7|5137.7|5140.8|5137.8|5135.5|5132.5|0
1658149800000|2022-07-18 13:10:00|5140.6|5137.6|5139.7|5136.7|5143.8|5140.8|5139.5|5136.5|0
1658150100000|2022-07-18 13:15:00|5139.6|5136.6|5144.9|5141.9|5145.7|5142.7|5139.6|5136.6|0
1658150400000|2022-07-18 13:20:00|5144.6|5141.6|5145.5|5142.5|5145.7|5142.7|5140.8|5137.8|0
1658150700000|2022-07-18 13:25:00|5144.2|5141.2|5140.1|5137.1|5145.3|5142.3|5134.4|5131.4|0
1658151000000|2022-07-18 13:30:00|5141.2|5138.2|5173.3|5171.5|5178.5|5176.7|5129.5|5127.7|0
1658151300000|2022-07-18 13:35:00|5167.2|5165.4|5162.2|5160.4|5187.3|5185.5|5156.5|5154.7|0
1658151600000|2022-07-18 13:40:00|5160.3|5158.5|5170.9|5169.1|5175.9|5174.1|5147.7|5145.9|0
1658151900000|2022-07-18 13:45:00|5171.8|5170|5196.1|5194.3|5197.9|5196.1|5170.5|5168.7|0
1658152200000|2022-07-18 13:50:00|5196.6|5194.8|5199.3|5197.5|5205.8|5204|5190.5|5188.7|0
1658152500000|2022-07-18 13:55:00|5199.7|5197.9|5193.9|5192.1|5208.6|5206.8|5190.8|5189|0
1658152800000|2022-07-18 14:00:00|5196.5|5194.7|5191.3|5189.5|5202.5|5200.7|5178.8|5177|0
1658153100000|2022-07-18 14:05:00|5191.2|5189.4|5175.1|5173.3|5191.2|5189.4|5167.3|5165.5|0
1658153400000|2022-07-18 14:10:00|5176.3|5174.5|5157.2|5155.4|5176.3|5174.5|5155.4|5153.6|0
1658153700000|2022-07-18 14:15:00|5157.3|5155.5|5155|5153.2|5162.2|5160.4|5144.5|5142.7|0
1658154000000|2022-07-18 14:20:00|5153.8|5152|5158.9|5157.1|5167.9|5166.1|5151.8|5150|0
1658154300000|2022-07-18 14:25:00|5159.2|5157.4|5158.3|5156.5|5163.2|5161.4|5151.3|5149.5|0
1658154600000|2022-07-18 14:30:00|5158.2|5156.4|5169.4|5167.6|5171|5169.2|5157.8|5156|0
1658154900000|2022-07-18 14:35:00|5169.5|5167.7|5159.1|5157.3|5170|5168.2|5154.9|5153.1|0
1658155200000|2022-07-18 14:40:00|5159.4|5157.6|5157.1|5155.3|5165.3|5163.5|5154.2|5152.4|0
1658155500000|2022-07-18 14:45:00|5157.4|5155.6|5141|5139.2|5157.4|5155.6|5138.8|5137|0
1658155800000|2022-07-18 14:50:00|5141.6|5139.8|5146.3|5144.5|5148.3|5146.5|5136.9|5135.1|0
1658156100000|2022-07-18 14:55:00|5146.2|5144.4|5160.8|5159|5163.6|5161.8|5144.7|5142.9|0
1658156400000|2022-07-18 15:00:00|5161.2|5159.4|5164|5162.2|5168.1|5166.3|5158.8|5157|0
1658156700000|2022-07-18 15:05:00|5164.6|5162.8|5163.2|5161.4|5170.2|5168.4|5160.3|5158.5|0
1658157000000|2022-07-18 15:10:00|5163.3|5161.5|5162.8|5161|5165.2|5163.4|5155.9|5154.1|0
1658157300000|2022-07-18 15:15:00|5162.1|5160.3|5167.7|5165.9|5171.7|5169.9|5157.8|5156|0
1658157600000|2022-07-18 15:20:00|5167.4|5165.6|5169.4|5167.6|5171.1|5169.3|5161.4|5159.6|0
1658157900000|2022-07-18 15:25:00|5169.7|5167.9|5171.6|5169.8|5174.5|5172.7|5166.7|5164.9|0
1658158200000|2022-07-18 15:30:00|5171.8|5170|5177.6|5175.8|5178.7|5176.9|5165.2|5163.4|0
1658158500000|2022-07-18 15:35:00|5177.7|5175.9|5182.9|5181.1|5182.9|5181.1|5175|5173.2|0
1658158800000|2022-07-18 15:40:00|5183|5181.2|5185.3|5183.5|5185.6|5183.8|5178|5176.2|0
1658159100000|2022-07-18 15:45:00|5185.5|5183.7|5180.1|5178.3|5186.8|5185|5178.8|5177|0
1658159400000|2022-07-18 15:50:00|5180.2|5178.4|5188|5186.2|5188.3|5186.5|5178.1|5176.3|0
1658159700000|2022-07-18 15:55:00|5188.3|5186.5|5193.7|5191.9|5194.8|5193|5184.1|5182.3|0
1658160000000|2022-07-18 16:00:00|5194.4|5192.6|5192.2|5190.4|5198.9|5197.1|5191.3|5189.5|0
1658160300000|2022-07-18 16:05:00|5191.7|5189.9|5190.7|5188.9|5195.7|5193.9|5186.3|5184.5|0
1658160600000|2022-07-18 16:10:00|5190.8|5189|5193.3|5191.5|5198.2|5196.4|5189.6|5187.8|0
1658160900000|2022-07-18 16:15:00|5193.2|5191.4|5193.3|5191.5|5199.3|5197.5|5190.3|5188.5|0
1658161200000|2022-07-18 16:20:00|5193.4|5191.6|5195.3|5193.5|5196.7|5194.9|5192.2|5190.4|0
1658161500000|2022-07-18 16:25:00|5195.4|5193.6|5192.2|5190.4|5195.4|5193.6|5186.8|5185|0
1658161800000|2022-07-18 16:30:00|5192.6|5190.8|5186.5|5184.7|5195.6|5193.8|5186.4|5184.6|0
1658162100000|2022-07-18 16:35:00|5186.4|5184.6|5191|5189.2|5193.4|5191.6|5186.2|5184.4|0
1658162400000|2022-07-18 16:40:00|5190.4|5188.6|5192.1|5190.3|5193.1|5191.3|5189.2|5187.4|0
1658162700000|2022-07-18 16:45:00|5191.7|5189.9|5185.6|5183.8|5191.7|5189.9|5184.9|5183.1|0
1658163000000|2022-07-18 16:50:00|5185.8|5184|5177.1|5175.3|5186.3|5184.5|5176.7|5174.9|0
1658163300000|2022-07-18 16:55:00|5176.9|5175.1|5179|5177.2|5181.5|5179.7|5175.9|5174.1|0
1658163600000|2022-07-18 17:00:00|5178.8|5177|5185|5183.2|5185.2|5183.4|5178.8|5177|0
1658163900000|2022-07-18 17:05:00|5184.9|5183.1|5180|5178.2|5186|5184.2|5177.9|5176.1|0
1658164200000|2022-07-18 17:10:00|5179.6|5177.8|5178.4|5176.6|5179.8|5178|5175.2|5173.4|0
1658164500000|2022-07-18 17:15:00|5179|5177.2|5167.2|5165.4|5179|5177.2|5166.9|5165.1|0
1658164800000|2022-07-18 17:20:00|5166.9|5165.1|5163.6|5161.8|5170|5168.2|5160.4|5158.6|0
1658165100000|2022-07-18 17:25:00|5163.3|5161.5|5169.8|5168|5170.4|5168.6|5163.3|5161.5|0
1658165400000|2022-07-18 17:30:00|5169.7|5167.9|5141.6|5139.8|5170.5|5168.7|5141.6|5139.8|0
1658165700000|2022-07-18 17:35:00|5141.2|5139.4|5134.4|5132.6|5143.5|5141.7|5131.3|5129.5|0
1658166000000|2022-07-18 17:40:00|5134.3|5132.5|5131.5|5129.7|5138.4|5136.6|5129.6|5127.8|0
1658166300000|2022-07-18 17:45:00|5130.9|5129.1|5118.5|5116.7|5135.3|5133.5|5117.9|5116.1|0
1658166600000|2022-07-18 17:50:00|5118.4|5116.6|5119.4|5117.6|5124.1|5122.3|5117.9|5116.1|0
1658166900000|2022-07-18 17:55:00|5119.9|5118.1|5100|5098.2|5120.9|5119.1|5089.9|5088.1|0
1658167200000|2022-07-18 18:00:00|5098.6|5096.8|5095.4|5093.6|5103.4|5101.6|5086.9|5085.1|0
1658167500000|2022-07-18 18:05:00|5095.5|5093.7|5093.4|5091.6|5098.3|5096.5|5091.1|5089.3|0
1658167800000|2022-07-18 18:10:00|5093.6|5091.8|5105.4|5103.6|5105.5|5103.7|5092.3|5090.5|0
1658168100000|2022-07-18 18:15:00|5104.9|5103.1|5111.9|5110.1|5113.1|5111.3|5103.6|5101.8|0
1658168400000|2022-07-18 18:20:00|5111.2|5109.4|5107|5105.2|5115|5113.2|5106.9|5105.1|0
1658168700000|2022-07-18 18:25:00|5107.1|5105.3|5095.4|5093.6|5108.6|5106.8|5092.5|5090.7|0
1658169000000|2022-07-18 18:30:00|5094.8|5093|5098.5|5096.7|5099.1|5097.3|5092.1|5090.3|0
1658169300000|2022-07-18 18:35:00|5098.4|5096.6|5101.7|5099.9|5106.9|5105.1|5095.9|5094.1|0
1658169600000|2022-07-18 18:40:00|5101.4|5099.6|5083.2|5081.4|5101.9|5100.1|5080.4|5078.6|0
1658169900000|2022-07-18 18:45:00|5083.6|5081.8|5081.6|5079.8|5084.7|5082.9|5077.5|5075.7|0
1658170200000|2022-07-18 18:50:00|5082.1|5080.3|5067.1|5065.3|5082.1|5080.3|5061.5|5059.7|0
1658170500000|2022-07-18 18:55:00|5067.3|5065.5|5064|5062.2|5067.8|5066|5060.6|5058.8|0
1658170800000|2022-07-18 19:00:00|5063.5|5061.7|5063.3|5061.5|5070.2|5068.4|5056.4|5054.6|0
1658171100000|2022-07-18 19:05:00|5062.7|5060.9|5072.7|5070.9|5075.5|5073.7|5062.7|5060.9|0
1658171400000|2022-07-18 19:10:00|5073|5071.2|5073.9|5072.1|5075.8|5074|5065.7|5063.9|0
1658171700000|2022-07-18 19:15:00|5073.7|5071.9|5078.9|5077.1|5080.3|5078.5|5073.3|5071.5|0
1658172000000|2022-07-18 19:20:00|5078.8|5077|5077.7|5075.9|5086.2|5084.4|5075.2|5073.4|0
1658172300000|2022-07-18 19:25:00|5077.5|5075.7|5059|5057.2|5079.1|5077.3|5059|5057.2|0
1658172600000|2022-07-18 19:30:00|5058.4|5056.6|5051.8|5050|5060.5|5058.7|5048.2|5046.4|0
1658172900000|2022-07-18 19:35:00|5051.5|5049.7|5046.2|5044.4|5056.3|5054.5|5043.9|5042.1|0
1658173200000|2022-07-18 19:40:00|5046.3|5044.5|5046.2|5044.4|5051|5049.2|5043.2|5041.4|0
1658173500000|2022-07-18 19:45:00|5045.8|5044|5035.2|5033.4|5045.9|5044.1|5035.2|5033.4|0
1658173800000|2022-07-18 19:50:00|5035.5|5033.7|5053.9|5052.1|5055.3|5053.5|5034.6|5032.8|0
1658174100000|2022-07-18 19:55:00|5054.4|5052.6|5054.6|5052.8|5058.4|5056.6|5051.3|5049.5|0
1658174400000|2022-07-18 20:00:00|5055.2|5052.2|5050.5|5047.5|5063.1|5060.1|5050.4|5047.4|0
1658174700000|2022-07-18 20:05:00|5050.7|5047.7|5051.4|5048.4|5052.4|5049.4|5050.3|5047.3|0
1658175000000|2022-07-18 20:10:00|5051.2|5048.2|5053.5|5050.5|5054.2|5051.2|5051.1|5048.1|0
1658175300000|2022-07-18 20:15:00|5055.4|5052.4|5053.9|5050.9|5055.4|5052.4|5052.7|5049.7|0
1658175600000|2022-07-18 20:20:00|5054|5051|5057.6|5054.6|5057.6|5054.6|5052.2|5049.2|0
1658175900000|2022-07-18 20:25:00|5057.7|5054.7|5059|5056|5059|5056|5057.5|5054.5|0
1658176200000|2022-07-18 20:30:00|5058.5|5055.5|5054.8|5051.8|5058.7|5055.7|5054.6|5051.6|0
1658176500000|2022-07-18 20:35:00|5054.7|5051.7|5057.8|5054.8|5058.2|5055.2|5053.6|5050.6|0
1658176800000|2022-07-18 20:40:00|5057.9|5054.9|5058.2|5055.2|5058.9|5055.9|5057.8|5054.8|0
1658177100000|2022-07-18 20:45:00|5058.3|5055.3|5053.8|5050.8|5058.4|5055.4|5053.8|5050.8|0
1658177400000|2022-07-18 20:50:00|5053.9|5050.9|5053.8|5050.8|5054|5051|5053.4|5050.4|0
1658177700000|2022-07-18 20:55:00|5053.7|5050.7|5054.5|5051.5|5054.5|5051.5|5053|5050|0
1658178000000|2022-07-18 21:00:00|5054.3|5051.3|5053.9|5050.9|5054.7|5051.7|5053.6|5050.6|0
1658178300000|2022-07-18 21:05:00|5054|5051|5053.6|5050.6|5054.4|5051.4|5053.6|5050.6|0
1658178600000|2022-07-18 21:10:00|5053.7|5050.7|5052|5049|5054|5051|5051.9|5048.9|0
1658178900000|2022-07-18 21:15:00|5051.9|5048.9|5051.7|5048.7|5052|5049|5051.5|5048.5|0
1658179200000|2022-07-18 21:20:00|5051.8|5048.8|5051.9|5048.9|5052.3|5049.3|5050.9|5047.9|0
1658179500000|2022-07-18 21:25:00|5051.8|5048.8|5052.6|5049.6|5052.6|5049.6|5051.7|5048.7|0
1658179800000|2022-07-18 21:30:00|5052.5|5049.5|5052.2|5049.2|5052.8|5049.8|5051.9|5048.9|0
1658180100000|2022-07-18 21:35:00|5052.3|5049.3|5053|5050|5053.1|5050.1|5052.2|5049.2|0
1658180400000|2022-07-18 21:40:00|5053.1|5050.1|5053.1|5050.1|5053.3|5050.3|5052.6|5049.6|0
1658180700000|2022-07-18 21:45:00|5053|5050|5052.4|5049.4|5053.6|5050.6|5052.3|5049.3|0
1658181000000|2022-07-18 21:50:00|5052.6|5049.6|5051.6|5048.6|5052.7|5049.7|5051.4|5048.4|0
1658181300000|2022-07-18 21:55:00|5051.5|5048.5|5051.3|5048.3|5051.5|5048.5|5050.4|5047.4|0
1658181600000|2022-07-18 22:00:00|5051.6|5048.6|5050.5|5047.5|5051.6|5048.6|5050.2|5047.2|0
1658181900000|2022-07-18 22:05:00|5050.6|5047.6|5049.1|5046.1|5050.6|5047.6|5049|5046|0
1658182200000|2022-07-18 22:10:00|5049.3|5046.3|5050.6|5047.6|5051.3|5048.3|5049.3|5046.3|0
1658182500000|2022-07-18 22:15:00|5050.7|5047.7|5051.4|5048.4|5051.4|5048.4|5050.4|5047.4|0
1658182800000|2022-07-18 22:20:00|5051.5|5048.5|5053.1|5050.1|5053.5|5050.5|5051.4|5048.4|0
1658183100000|2022-07-18 22:25:00|5053|5050|5054.1|5051.1|5054.1|5051.1|5052.7|5049.7|0
1658183400000|2022-07-18 22:30:00|5054|5051|5054.4|5051.4|5054.6|5051.6|5053.9|5050.9|0
1658183700000|2022-07-18 22:35:00|5054.6|5051.6|5057.5|5054.5|5058.1|5055.1|5054.6|5051.6|0
1658184000000|2022-07-18 22:40:00|5057.4|5054.4|5057.3|5054.3|5059|5056|5057.2|5054.2|0
1658184300000|2022-07-18 22:45:00|5058.1|5055.1|5058.4|5055.4|5060.5|5057.5|5058.1|5055.1|0
1658184600000|2022-07-18 22:50:00|5058.2|5055.2|5059|5056|5059.6|5056.6|5058.2|5055.2|0
1658184900000|2022-07-18 22:55:00|5059.1|5056.1|5059.1|5056.1|5059.3|5056.3|5058.6|5055.6|0
1658185200000|2022-07-18 23:00:00|5059|5056|5057.2|5054.2|5059.5|5056.5|5057.1|5054.1|0
1658185500000|2022-07-18 23:05:00|5057.1|5054.1|5056.5|5053.5|5057.1|5054.1|5055.5|5052.5|0
1658185800000|2022-07-18 23:10:00|5056.4|5053.4|5057.1|5054.1|5057.5|5054.5|5056.3|5053.3|0
1658186100000|2022-07-18 23:15:00|5057.3|5054.3|5058.5|5055.5|5058.7|5055.7|5057.1|5054.1|0
1658186400000|2022-07-18 23:20:00|5058.4|5055.4|5058.9|5055.9|5059|5056|5058.3|5055.3|0
1658186700000|2022-07-18 23:25:00|5058.6|5055.6|5059.3|5056.3|5059.5|5056.5|5058.3|5055.3|0
1658187000000|2022-07-18 23:30:00|5059.2|5056.2|5061.3|5058.3|5061.3|5058.3|5059|5056|0
1658187300000|2022-07-18 23:35:00|5061.2|5058.2|5067|5064|5067.3|5064.3|5061.2|5058.2|0
1658187600000|2022-07-18 23:40:00|5066.9|5063.9|5066.1|5063.1|5067.1|5064.1|5064|5061|0
1658187900000|2022-07-18 23:45:00|5065.9|5062.9|5064.2|5061.2|5066.3|5063.3|5063.8|5060.8|0
1658188200000|2022-07-18 23:50:00|5064.3|5061.3|5066.5|5063.5|5066.7|5063.7|5064|5061|0
1658188500000|2022-07-18 23:55:00|5066.9|5063.9|5067.9|5062.9|5068.3|5065.3|5066.2|5062.9|0
1658188800000|2022-07-19 00:00:00|5068.1|5063.1|5064.2|5059.2|5069.9|5064.9|5062.5|5057.5|0
1658189100000|2022-07-19 00:05:00|5064.1|5059.1|5063.4|5058.4|5064.1|5059.1|5060.6|5055.6|0
1658189400000|2022-07-19 00:10:00|5063.6|5058.6|5063.7|5058.7|5065.3|5060.3|5062.5|5057.5|0
1658189700000|2022-07-19 00:15:00|5063.5|5058.5|5063.3|5058.3|5066.5|5061.5|5062|5057|0
1658190000000|2022-07-19 00:20:00|5063.4|5058.4|5063.3|5058.3|5064.7|5059.7|5061.6|5056.6|0
1658190300000|2022-07-19 00:25:00|5063.4|5058.4|5064.5|5059.5|5065.1|5060.1|5062.7|5057.7|0
1658190600000|2022-07-19 00:30:00|5064.6|5059.6|5060|5055|5064.9|5059.9|5059.2|5054.2|0
1658190900000|2022-07-19 00:35:00|5060.3|5055.3|5059.8|5054.8|5060.6|5055.6|5057.7|5052.7|0
1658191200000|2022-07-19 00:40:00|5059.1|5054.1|5061.3|5056.3|5061.7|5056.7|5058.2|5053.2|0
1658191500000|2022-07-19 00:45:00|5060.9|5055.9|5060.5|5055.5|5061.6|5056.6|5059.9|5054.9|0
1658191800000|2022-07-19 00:50:00|5060.4|5055.4|5062.8|5057.8|5063.6|5058.6|5060.1|5055.1|0
1658192100000|2022-07-19 00:55:00|5062.7|5057.7|5062.2|5057.2|5062.9|5057.9|5061.3|5056.3|0
1658192400000|2022-07-19 01:00:00|5062.3|5057.3|5065.7|5060.7|5065.9|5060.9|5060.2|5055.2|0
1658192700000|2022-07-19 01:05:00|5065.6|5060.6|5065.2|5060.2|5067.3|5062.3|5063.5|5058.5|0
1658193000000|2022-07-19 01:10:00|5065.3|5060.3|5064.8|5059.8|5066.9|5061.9|5064|5059|0
1658193300000|2022-07-19 01:15:00|5064.9|5059.9|5064.4|5059.4|5065.1|5060.1|5063.2|5058.2|0
1658193600000|2022-07-19 01:20:00|5064.1|5059.1|5066.8|5061.8|5067.4|5062.4|5064.1|5059.1|0
1658193900000|2022-07-19 01:25:00|5066.9|5061.9|5068.4|5063.4|5069.2|5064.2|5064.5|5059.5|0
1658194200000|2022-07-19 01:30:00|5068.2|5063.2|5069.9|5064.9|5072|5067|5066.3|5061.3|0
1658194500000|2022-07-19 01:35:00|5069.8|5064.8|5069|5064|5070.5|5065.5|5068.1|5063.1|0
1658194800000|2022-07-19 01:40:00|5069.2|5064.2|5068|5063|5070.1|5065.1|5068|5063|0
1658195100000|2022-07-19 01:45:00|5067.9|5062.9|5070.6|5065.6|5071|5066|5065.5|5060.5|0
1658195400000|2022-07-19 01:50:00|5070.5|5065.5|5069.8|5064.8|5070.8|5065.8|5068.5|5063.5|0
1658195700000|2022-07-19 01:55:00|5069.7|5064.7|5063.8|5058.8|5070.3|5065.3|5063.3|5058.3|0
1658196000000|2022-07-19 02:00:00|5064.2|5059.2|5065.9|5060.9|5066.9|5061.9|5064.2|5059.2|0
1658196300000|2022-07-19 02:05:00|5066|5061|5069.7|5064.7|5069.9|5064.9|5065.4|5060.4|0
1658196600000|2022-07-19 02:10:00|5069.6|5064.6|5069.9|5064.9|5070.9|5065.9|5068.4|5063.4|0
1658196900000|2022-07-19 02:15:00|5069.7|5064.7|5068.7|5063.7|5073.1|5068.1|5068.7|5063.7|0
1658197200000|2022-07-19 02:20:00|5068.6|5063.6|5068.9|5063.9|5069.8|5064.8|5068.3|5063.3|0
1658197500000|2022-07-19 02:25:00|5068.8|5063.8|5070.7|5065.7|5070.7|5065.7|5067.8|5062.8|0
1658197800000|2022-07-19 02:30:00|5070.6|5065.6|5070.6|5065.6|5071.2|5066.2|5069.2|5064.2|0
1658198100000|2022-07-19 02:35:00|5070.4|5065.4|5071.7|5066.7|5071.9|5066.9|5069.9|5064.9|0
1658198400000|2022-07-19 02:40:00|5071.6|5066.6|5069.1|5064.1|5072.2|5067.2|5068.3|5063.3|0
1658198700000|2022-07-19 02:45:00|5069.2|5064.2|5070|5065|5071.7|5066.7|5068.6|5063.6|0
1658199000000|2022-07-19 02:50:00|5069.9|5064.9|5068.3|5063.3|5070.9|5065.9|5067.9|5062.9|0
1658199300000|2022-07-19 02:55:00|5068.5|5063.5|5069.8|5064.8|5070.7|5065.7|5068|5063|0
1658199600000|2022-07-19 03:00:00|5069.7|5064.7|5070.3|5065.3|5070.8|5065.8|5069.1|5064.1|0
1658199900000|2022-07-19 03:05:00|5070.4|5065.4|5071.7|5066.7|5072.6|5067.6|5070.1|5065.1|0
1658200200000|2022-07-19 03:10:00|5071.5|5066.5|5069.3|5064.3|5072.4|5067.4|5069.3|5064.3|0
1658200500000|2022-07-19 03:15:00|5069.4|5064.4|5070.2|5065.2|5070.6|5065.6|5068.7|5063.7|0
1658200800000|2022-07-19 03:20:00|5070.3|5065.3|5069.2|5064.2|5071|5066|5068.8|5063.8|0
1658201100000|2022-07-19 03:25:00|5069.3|5064.3|5068.4|5063.4|5070|5065|5068|5063|0
1658201400000|2022-07-19 03:30:00|5068.5|5063.5|5064.6|5059.6|5068.7|5063.7|5064.3|5059.3|0
1658201700000|2022-07-19 03:35:00|5064.5|5059.5|5061.3|5056.3|5064.7|5059.7|5059.8|5054.8|0
1658202000000|2022-07-19 03:40:00|5061.5|5056.5|5059.3|5054.3|5062|5057|5058|5053|0
1658202300000|2022-07-19 03:45:00|5059.7|5054.7|5060.6|5055.6|5060.7|5055.7|5059.1|5054.1|0
1658202600000|2022-07-19 03:50:00|5060.5|5055.5|5060.7|5055.7|5060.8|5055.8|5058.5|5053.5|0
1658202900000|2022-07-19 03:55:00|5060.8|5055.8|5061.5|5056.5|5061.5|5056.5|5058.4|5053.4|0
1658203200000|2022-07-19 04:00:00|5061.4|5056.4|5060.5|5055.5|5061.8|5056.8|5060.2|5055.2|0
1658203500000|2022-07-19 04:05:00|5060.4|5055.4|5060.3|5055.3|5061.4|5056.4|5059.8|5054.8|0
1658203800000|2022-07-19 04:10:00|5060.4|5055.4|5061.2|5056.2|5061.6|5056.6|5060.3|5055.3|0
1658204100000|2022-07-19 04:15:00|5061.1|5056.1|5061.4|5056.4|5062.2|5057.2|5061.1|5056.1|0
1658204400000|2022-07-19 04:20:00|5061.5|5056.5|5056.6|5051.6|5061.6|5056.6|5056.4|5051.4|0
1658204700000|2022-07-19 04:25:00|5056.4|5051.4|5059.1|5054.1|5059.2|5054.2|5056.1|5051.1|0
1658205000000|2022-07-19 04:30:00|5059|5054|5058.7|5053.7|5059.5|5054.5|5056|5051|0
1658205300000|2022-07-19 04:35:00|5058.6|5053.6|5060.8|5055.8|5060.9|5055.9|5058.4|5053.4|0
1658205600000|2022-07-19 04:40:00|5060.9|5055.9|5060.1|5055.1|5061.5|5056.5|5060|5055|0
1658205900000|2022-07-19 04:45:00|5060.2|5055.2|5061.1|5056.1|5062.4|5057.4|5059.9|5054.9|0
1658206200000|2022-07-19 04:50:00|5061|5056|5058.4|5053.4|5061.6|5056.6|5058.3|5053.3|0
1658206500000|2022-07-19 04:55:00|5058.3|5053.3|5055.5|5050.5|5058.8|5053.8|5054.1|5049.1|0
1658206800000|2022-07-19 05:00:00|5055.7|5050.7|5054.7|5049.7|5056.3|5051.3|5053.7|5048.7|0
1658207100000|2022-07-19 05:05:00|5055.2|5050.2|5057.9|5052.9|5058.5|5053.5|5054.4|5049.4|0
1658207400000|2022-07-19 05:10:00|5058|5053|5061.3|5056.3|5061.6|5056.6|5057.9|5052.9|0
1658207700000|2022-07-19 05:15:00|5061.4|5056.4|5061.8|5056.8|5062|5057|5060.2|5055.2|0
1658208000000|2022-07-19 05:20:00|5061.7|5056.7|5061.6|5056.6|5061.9|5056.9|5059.6|5054.6|0
1658208300000|2022-07-19 05:25:00|5061.7|5056.7|5061.8|5056.8|5065.7|5060.7|5061.1|5056.1|0
1658208600000|2022-07-19 05:30:00|5061.7|5056.7|5064.7|5059.7|5065.3|5060.3|5060.8|5055.8|0
1658208900000|2022-07-19 05:35:00|5064.8|5059.8|5068.8|5063.8|5069|5064|5064.3|5059.3|0
1658209200000|2022-07-19 05:40:00|5068.6|5063.6|5068.2|5063.2|5069.3|5064.3|5067.8|5062.8|0
1658209500000|2022-07-19 05:45:00|5068.4|5063.4|5067.1|5062.1|5068.8|5063.8|5066.3|5061.3|0
1658209800000|2022-07-19 05:50:00|5067.2|5062.2|5070.7|5065.7|5071.1|5066.1|5067.1|5062.1|0
1658210100000|2022-07-19 05:55:00|5070.8|5065.8|5070.3|5065.3|5074.3|5069.3|5069.2|5064.2|0
1658210400000|2022-07-19 06:00:00|5070.2|5065.2|5073.9|5068.9|5074.6|5069.6|5066.5|5061.5|0
1658210700000|2022-07-19 06:05:00|5074|5069|5076.3|5071.3|5077.1|5072.1|5072.4|5067.4|0
1658211000000|2022-07-19 06:10:00|5076.2|5071.2|5077.5|5072.5|5079.9|5074.9|5076.1|5071.1|0
1658211300000|2022-07-19 06:15:00|5077.2|5072.2|5074.9|5069.9|5078.4|5073.4|5074.8|5069.8|0
1658211600000|2022-07-19 06:20:00|5075.2|5070.2|5074|5069|5076.1|5071.1|5073.4|5068.4|0
1658211900000|2022-07-19 06:25:00|5073.9|5068.9|5076.4|5071.4|5076.6|5071.6|5072.7|5067.7|0
1658212200000|2022-07-19 06:30:00|5076.5|5071.5|5074.8|5069.8|5078.2|5073.2|5072.5|5067.5|0
1658212500000|2022-07-19 06:35:00|5074.7|5069.7|5076|5071|5076.2|5071.2|5073.3|5068.3|0
1658212800000|2022-07-19 06:40:00|5075.9|5070.9|5078.2|5073.2|5078.5|5073.5|5075.7|5070.7|0
1658213100000|2022-07-19 06:45:00|5078.3|5073.3|5076.8|5071.8|5079.3|5074.3|5076.7|5071.7|0
1658213400000|2022-07-19 06:50:00|5076.7|5071.7|5075.4|5070.4|5077.9|5072.9|5074.6|5069.6|0
1658213700000|2022-07-19 06:55:00|5075.5|5070.5|5073.3|5068.3|5075.6|5070.6|5072.2|5067.2|0
1658214000000|2022-07-19 07:00:00|5073.8|5068.8|5084.7|5079.7|5086.2|5081.2|5068.3|5063.3|0
1658214300000|2022-07-19 07:05:00|5084.8|5079.8|5081.7|5076.7|5089.2|5084.2|5081.3|5076.3|0
1658214600000|2022-07-19 07:10:00|5081.3|5076.3|5082.2|5077.2|5083.5|5078.5|5079.4|5074.4|0
1658214900000|2022-07-19 07:15:00|5082.1|5077.1|5081.6|5076.6|5083.7|5078.7|5079.9|5074.9|0
1658215200000|2022-07-19 07:20:00|5081.9|5076.9|5078.9|5073.9|5084|5079|5077.6|5072.6|0
1658215500000|2022-07-19 07:25:00|5078.8|5073.8|5078.6|5073.6|5083.1|5078.1|5077.8|5072.8|0
1658215800000|2022-07-19 07:30:00|5078.5|5073.5|5065.9|5060.9|5078.8|5073.8|5064.5|5059.5|0
1658216100000|2022-07-19 07:35:00|5065.8|5060.8|5069.4|5064.4|5070.1|5065.1|5064.7|5059.7|0
1658216400000|2022-07-19 07:40:00|5069.3|5064.3|5055.9|5050.9|5069.3|5064.3|5054.4|5049.4|0
1658216700000|2022-07-19 07:45:00|5056.5|5051.5|5066.7|5061.7|5067.5|5062.5|5056.2|5051.2|0
1658217000000|2022-07-19 07:50:00|5066.8|5061.8|5061.8|5056.8|5067.8|5062.8|5061.3|5056.3|0
1658217300000|2022-07-19 07:55:00|5061.7|5056.7|5062.9|5057.9|5064.7|5059.7|5057.3|5052.3|0
1658217600000|2022-07-19 08:00:00|5063.5|5058.5|5059.4|5056.4|5063.7|5060.1|5053.5|5050.5|0
1658217900000|2022-07-19 08:05:00|5059.2|5056.2|5063.1|5060.1|5063.8|5060.8|5056.4|5053.4|0
1658218200000|2022-07-19 08:10:00|5063|5060|5061.3|5058.3|5063.6|5060.6|5061.2|5058.2|0
1658218500000|2022-07-19 08:15:00|5061.4|5058.4|5061.7|5058.7|5062.5|5059.5|5060.6|5057.6|0
1658218800000|2022-07-19 08:20:00|5061.6|5058.6|5062.9|5059.9|5063.3|5060.3|5061.2|5058.2|0
1658219100000|2022-07-19 08:25:00|5063.1|5060.1|5061.4|5058.4|5063.1|5060.1|5060.8|5057.8|0
1658219400000|2022-07-19 08:30:00|5061.6|5058.6|5059.5|5056.5|5062.9|5059.9|5057.3|5054.3|0
1658219700000|2022-07-19 08:35:00|5059.2|5056.2|5063.3|5060.3|5064|5061|5059.1|5056.1|0
1658220000000|2022-07-19 08:40:00|5063.2|5060.2|5063.8|5060.8|5064.2|5061.2|5062.2|5059.2|0
1658220300000|2022-07-19 08:45:00|5063.7|5060.7|5062.3|5059.3|5063.9|5060.9|5062.2|5059.2|0
1658220600000|2022-07-19 08:50:00|5062.2|5059.2|5065.6|5062.6|5066|5063|5060.9|5057.9|0
1658220900000|2022-07-19 08:55:00|5065.7|5062.7|5070.5|5067.5|5071|5068|5065.6|5062.6|0
1658221200000|2022-07-19 09:00:00|5072.7|5069.7|5073.5|5070.5|5074.7|5071.7|5071.2|5068.2|0
1658221500000|2022-07-19 09:05:00|5073.4|5070.4|5073.8|5070.8|5075.5|5072.5|5071.9|5068.9|0
1658221800000|2022-07-19 09:10:00|5074.1|5071.1|5076.8|5073.8|5076.8|5073.8|5073.9|5070.9|0
1658222100000|2022-07-19 09:15:00|5077.2|5074.2|5075.8|5072.8|5077.4|5074.4|5075.5|5072.5|0
1658222400000|2022-07-19 09:20:00|5075.9|5072.9|5083.5|5080.5|5084.9|5081.9|5075.7|5072.7|0
1658222700000|2022-07-19 09:25:00|5083|5080|5083.5|5080.5|5084.4|5081.4|5082.9|5079.9|0
1658223000000|2022-07-19 09:30:00|5083.6|5080.6|5084.6|5081.6|5084.8|5081.8|5083.5|5080.5|0
1658223300000|2022-07-19 09:35:00|5084.8|5081.8|5083.3|5080.3|5085.5|5082.5|5083.1|5080.1|0
1658223600000|2022-07-19 09:40:00|5083.6|5080.6|5085.5|5082.5|5086.3|5083.3|5083.5|5080.5|0
1658223900000|2022-07-19 09:45:00|5085.6|5082.6|5088|5085|5089.1|5086.1|5085.5|5082.5|0
1658224200000|2022-07-19 09:50:00|5087.9|5084.9|5104.9|5101.9|5105.1|5102.1|5087.9|5084.9|0
1658224500000|2022-07-19 09:55:00|5105.1|5102.1|5093|5090|5105.1|5102.1|5092.6|5089.6|0
1658224800000|2022-07-19 10:00:00|5092.9|5089.9|5092.7|5089.7|5098.7|5095.7|5089.8|5086.8|0
1658225100000|2022-07-19 10:05:00|5092.8|5089.8|5096.7|5093.7|5097.5|5094.5|5092.8|5089.8|0
1658225400000|2022-07-19 10:10:00|5097|5094|5099.1|5096.1|5099.3|5096.3|5096|5093|0
1658225700000|2022-07-19 10:15:00|5099.2|5096.2|5097.6|5094.6|5099.5|5096.5|5096.2|5093.2|0
1658226000000|2022-07-19 10:20:00|5097.7|5094.7|5097.9|5094.9|5099|5096|5097.3|5094.3|0
1658226300000|2022-07-19 10:25:00|5098|5095|5098.2|5095.2|5098.6|5095.6|5096.5|5093.5|0
1658226600000|2022-07-19 10:30:00|5097.9|5094.9|5100.1|5097.1|5100.3|5097.3|5097.9|5094.9|0
1658226900000|2022-07-19 10:35:00|5100.2|5097.2|5104.7|5101.7|5104.7|5101.7|5100.1|5097.1|0
1658227200000|2022-07-19 10:40:00|5104.5|5101.5|5102.4|5099.4|5104.5|5101.5|5102.2|5099.2|0
1658227500000|2022-07-19 10:45:00|5102.8|5099.8|5100.3|5097.3|5102.8|5099.8|5100.3|5097.3|0
1658227800000|2022-07-19 10:50:00|5100.2|5097.2|5099.2|5096.2|5100.2|5097.2|5097.8|5094.8|0
1658228100000|2022-07-19 10:55:00|5099.1|5096.1|5097.8|5094.8|5099.1|5096.1|5097.5|5094.5|0
1658228400000|2022-07-19 11:00:00|5097.7|5094.7|5091.2|5088.2|5098.1|5095.1|5089.8|5086.8|0
1658228700000|2022-07-19 11:05:00|5091.3|5088.3|5095.6|5092.6|5096|5093|5090.9|5087.9|0
1658229000000|2022-07-19 11:10:00|5095.3|5092.3|5100.1|5097.1|5100.3|5097.3|5094.5|5091.5|0
1658229300000|2022-07-19 11:15:00|5100|5097|5098.7|5095.7|5101.3|5098.3|5098.7|5095.7|0
1658229600000|2022-07-19 11:20:00|5098.6|5095.6|5098.8|5095.8|5098.8|5095.8|5097|5094|0
1658229900000|2022-07-19 11:25:00|5098.9|5095.9|5100.8|5097.8|5100.8|5097.8|5097.6|5094.6|0
1658230200000|2022-07-19 11:30:00|5100.9|5097.9|5099.3|5096.3|5102|5099|5098.7|5095.7|0
1658230500000|2022-07-19 11:35:00|5099.2|5096.2|5096.4|5093.4|5099.7|5096.7|5096.1|5093.1|0
1658230800000|2022-07-19 11:40:00|5096.3|5093.3|5094.6|5091.6|5096.3|5093.3|5093|5090|0
1658231100000|2022-07-19 11:45:00|5094.2|5091.2|5095.3|5092.3|5097.6|5094.6|5094.2|5091.2|0
1658231400000|2022-07-19 11:50:00|5095.2|5092.2|5100.9|5097.9|5101.8|5098.8|5095.2|5092.2|0
1658231700000|2022-07-19 11:55:00|5100.8|5097.8|5099.9|5096.9|5100.8|5097.8|5098.5|5095.5|0
1658232000000|2022-07-19 12:00:00|5099.8|5096.8|5101.4|5098.4|5103.1|5100.1|5098.9|5095.9|0
1658232300000|2022-07-19 12:05:00|5101.8|5098.8|5100.4|5097.4|5102.5|5099.5|5100.3|5097.3|0
1658232600000|2022-07-19 12:10:00|5100.5|5097.5|5100.5|5097.5|5101.2|5098.2|5099.9|5096.9|0
1658232900000|2022-07-19 12:15:00|5100.6|5097.6|5099.4|5096.4|5102.9|5099.9|5099|5096|0
1658233200000|2022-07-19 12:20:00|5099.7|5096.7|5096.1|5093.1|5099.8|5096.8|5095.1|5092.1|0
1658233500000|2022-07-19 12:25:00|5096.3|5093.3|5093.2|5090.2|5096.8|5093.8|5093.1|5090.1|0
1658233800000|2022-07-19 12:30:00|5093.1|5090.1|5098.2|5095.2|5098.3|5095.3|5092.9|5089.9|0
1658234100000|2022-07-19 12:35:00|5098.1|5095.1|5099.9|5096.9|5101|5098|5097.5|5094.5|0
1658234400000|2022-07-19 12:40:00|5099.8|5096.8|5103.9|5100.9|5104.5|5101.5|5098.4|5095.4|0
1658234700000|2022-07-19 12:45:00|5104|5101|5105.6|5102.6|5105.6|5102.6|5100.6|5097.6|0
1658235000000|2022-07-19 12:50:00|5105.7|5102.7|5109.2|5106.2|5110.3|5107.3|5104.8|5101.8|0
1658235300000|2022-07-19 12:55:00|5109.3|5106.3|5106.8|5103.8|5109.8|5106.8|5106.7|5103.7|0
1658235600000|2022-07-19 13:00:00|5106.5|5103.5|5106.2|5103.2|5108.2|5105.2|5105.7|5102.7|0
1658235900000|2022-07-19 13:05:00|5106.1|5103.1|5108.2|5105.2|5109.3|5106.3|5105|5102|0
1658236200000|2022-07-19 13:10:00|5108.4|5105.4|5112.5|5109.5|5114.3|5111.3|5108|5105|0
1658236500000|2022-07-19 13:15:00|5112.4|5109.4|5118.2|5115.2|5119|5116|5112.2|5109.2|0
1658236800000|2022-07-19 13:20:00|5118.3|5115.3|5122.2|5119.2|5124.7|5121.7|5116.7|5113.7|0
1658237100000|2022-07-19 13:25:00|5123.4|5120.4|5123.4|5120.4|5132.9|5129.9|5123|5120|0
1658237400000|2022-07-19 13:30:00|5124.2|5121.2|5090.2|5088.4|5132.4|5130.6|5089.6|5087.8|0
1658237700000|2022-07-19 13:35:00|5090.3|5088.5|5088.2|5086.4|5094.8|5093|5070.5|5068.7|0
1658238000000|2022-07-19 13:40:00|5089|5087.2|5070|5068.2|5094.2|5092.4|5060.2|5058.4|0
1658238300000|2022-07-19 13:45:00|5070.1|5068.3|5057.3|5055.5|5072.7|5070.9|5051.4|5049.6|0
1658238600000|2022-07-19 13:50:00|5057.4|5055.6|5075.8|5074|5076.5|5074.7|5055.8|5054|0
1658238900000|2022-07-19 13:55:00|5075.6|5073.8|5101.1|5099.3|5104.7|5102.9|5069.4|5067.6|0
1658239200000|2022-07-19 14:00:00|5101.2|5099.4|5086.7|5084.9|5101.7|5099.9|5083.7|5081.9|0
1658239500000|2022-07-19 14:05:00|5086.5|5084.7|5071.7|5069.9|5086.5|5084.7|5059.9|5058.1|0
1658239800000|2022-07-19 14:10:00|5072|5070.2|5082.5|5080.7|5095.4|5093.6|5064.4|5062.6|0
1658240100000|2022-07-19 14:15:00|5081.2|5079.4|5075.5|5073.7|5082|5080.2|5064.4|5062.6|0
1658240400000|2022-07-19 14:20:00|5075.3|5073.5|5086.6|5084.8|5092.6|5090.8|5073.9|5072.1|0
1658240700000|2022-07-19 14:25:00|5086.7|5084.9|5110.5|5108.7|5114.8|5113|5085.5|5083.7|0
1658241000000|2022-07-19 14:30:00|5111.2|5109.4|5107.7|5105.9|5115.8|5114|5106.5|5104.7|0
1658241300000|2022-07-19 14:35:00|5107.8|5106|5111.8|5110|5115|5113.2|5106.8|5105|0
1658241600000|2022-07-19 14:40:00|5112.6|5110.8|5126.1|5124.3|5128.5|5126.7|5108.7|5106.9|0
1658241900000|2022-07-19 14:45:00|5126.4|5124.6|5138.3|5136.5|5138.9|5137.1|5124.3|5122.5|0
1658242200000|2022-07-19 14:50:00|5138.5|5136.7|5145|5143.2|5150.8|5149|5137.3|5135.5|0
1658242500000|2022-07-19 14:55:00|5145.7|5143.9|5149.8|5148|5149.8|5148|5140.4|5138.6|0
1658242800000|2022-07-19 15:00:00|5150|5148.2|5151.6|5149.8|5156.6|5154.8|5148.7|5146.9|0
1658243100000|2022-07-19 15:05:00|5151.8|5150|5157|5155.2|5157.5|5155.7|5148|5146.2|0
1658243400000|2022-07-19 15:10:00|5156.9|5155.1|5155.7|5153.9|5159.1|5157.3|5151.1|5149.3|0
1658243700000|2022-07-19 15:15:00|5155.5|5153.7|5142.4|5140.6|5158.1|5156.3|5142.2|5140.4|0
1658244000000|2022-07-19 15:20:00|5142.3|5140.5|5144.4|5142.6|5145|5143.2|5136.9|5135.1|0
1658244300000|2022-07-19 15:25:00|5144.5|5142.7|5155|5153.2|5158|5156.2|5144.5|5142.7|0
1658244600000|2022-07-19 15:30:00|5154.6|5152.8|5163.2|5161.4|5164.1|5162.3|5154.6|5152.8|0
1658244900000|2022-07-19 15:35:00|5162.8|5161|5158.5|5156.7|5166.2|5164.4|5156|5154.2|0
1658245200000|2022-07-19 15:40:00|5158.9|5157.1|5157.7|5155.9|5158.9|5157.1|5150.7|5148.9|0
1658245500000|2022-07-19 15:45:00|5158.1|5156.3|5148.5|5146.7|5158.4|5156.6|5148.2|5146.4|0
1658245800000|2022-07-19 15:50:00|5148.6|5146.8|5158.9|5157.1|5160.7|5158.9|5148.6|5146.8|0
1658246100000|2022-07-19 15:55:00|5159|5157.2|5165.4|5163.6|5165.5|5163.7|5157.5|5155.7|0
1658246400000|2022-07-19 16:00:00|5165.6|5163.8|5155.9|5154.1|5166.3|5164.5|5152.5|5150.7|0
1658246700000|2022-07-19 16:05:00|5156|5154.2|5154.4|5152.6|5156.6|5154.8|5146.7|5144.9|0
1658247000000|2022-07-19 16:10:00|5154.3|5152.5|5162|5160.2|5163.9|5162.1|5154|5152.2|0
1658247300000|2022-07-19 16:15:00|5161.7|5159.9|5165.8|5164|5165.8|5164|5157.9|5156.1|0
1658247600000|2022-07-19 16:20:00|5165.9|5164.1|5176.1|5174.3|5176.2|5174.4|5165.5|5163.7|0
1658247900000|2022-07-19 16:25:00|5175.6|5173.8|5176.4|5174.6|5176.4|5174.6|5173.4|5171.6|0
1658248200000|2022-07-19 16:30:00|5176.7|5174.9|5177.8|5176|5183.4|5181.6|5173.8|5172|0
1658248500000|2022-07-19 16:35:00|5177.5|5175.7|5174.6|5172.8|5177.6|5175.8|5169.3|5167.5|0
1658248800000|2022-07-19 16:40:00|5174.3|5172.5|5173.3|5171.5|5176.1|5174.3|5171.1|5169.3|0
1658249100000|2022-07-19 16:45:00|5173.1|5171.3|5174.9|5173.1|5179.1|5177.3|5171.8|5170|0
1658249400000|2022-07-19 16:50:00|5174.8|5173|5172.1|5170.3|5178.5|5176.7|5169.8|5168|0
1658249700000|2022-07-19 16:55:00|5171.8|5170|5179.6|5177.8|5179.6|5177.8|5168.9|5167.1|0
1658250000000|2022-07-19 17:00:00|5179.5|5177.7|5179.6|5177.8|5182.2|5180.4|5177.3|5175.5|0
1658250300000|2022-07-19 17:05:00|5180|5178.2|5171.5|5169.7|5180.8|5179|5171.4|5169.6|0
1658250600000|2022-07-19 17:10:00|5171.4|5169.6|5177.4|5175.6|5178.9|5177.1|5171.4|5169.6|0
1658250900000|2022-07-19 17:15:00|5176.8|5175|5175.1|5173.3|5181.8|5180|5174.3|5172.5|0
1658251200000|2022-07-19 17:20:00|5174.9|5173.1|5178.8|5177|5180.1|5178.3|5171.1|5169.3|0
1658251500000|2022-07-19 17:25:00|5178.9|5177.1|5179.9|5178.1|5181.6|5179.8|5176.3|5174.5|0
1658251800000|2022-07-19 17:30:00|5180.1|5178.3|5191.4|5189.6|5191.6|5189.8|5179.7|5177.9|0
1658252100000|2022-07-19 17:35:00|5191.5|5189.7|5199.5|5197.7|5200.3|5198.5|5189.3|5187.5|0
1658252400000|2022-07-19 17:40:00|5199.1|5197.3|5204.7|5202.9|5205.3|5203.5|5198.1|5196.3|0
1658252700000|2022-07-19 17:45:00|5204.5|5202.7|5205.8|5204|5206.7|5204.9|5200.8|5199|0
1658253000000|2022-07-19 17:50:00|5205.9|5204.1|5205.2|5203.4|5207|5205.2|5202.5|5200.7|0
1658253300000|2022-07-19 17:55:00|5205.1|5203.3|5208.2|5206.4|5209.6|5207.8|5203.6|5201.8|0
1658253600000|2022-07-19 18:00:00|5208.1|5206.3|5215.4|5213.6|5215.5|5213.7|5207.9|5206.1|0
1658253900000|2022-07-19 18:05:00|5215.5|5213.7|5221.9|5220.1|5223.2|5221.4|5214.8|5213|0
1658254200000|2022-07-19 18:10:00|5221.4|5219.6|5212.7|5210.9|5222.7|5220.9|5212.5|5210.7|0
1658254500000|2022-07-19 18:15:00|5212.8|5211|5217.9|5216.1|5217.9|5216.1|5209.4|5207.6|0
1658254800000|2022-07-19 18:20:00|5218.1|5216.3|5213.7|5211.9|5220|5218.2|5208.1|5206.3|0
1658255100000|2022-07-19 18:25:00|5213.8|5212|5203.4|5201.6|5215.1|5213.3|5201.9|5200.1|0
1658255400000|2022-07-19 18:30:00|5203.3|5201.5|5205.1|5203.3|5209.7|5207.9|5202.7|5200.9|0
1658255700000|2022-07-19 18:35:00|5205.7|5203.9|5204.5|5202.7|5210|5208.2|5204.4|5202.6|0
1658256000000|2022-07-19 18:40:00|5204.8|5203|5212.6|5210.8|5215.8|5214|5203.1|5201.3|0
1658256300000|2022-07-19 18:45:00|5212.2|5210.4|5204|5202.2|5212.2|5210.4|5197.2|5195.4|0
1658256600000|2022-07-19 18:50:00|5204.1|5202.3|5210.1|5208.3|5211|5209.2|5200.2|5198.4|0
1658256900000|2022-07-19 18:55:00|5210.3|5208.5|5212.5|5210.7|5212.5|5210.7|5207.3|5205.5|0
1658257200000|2022-07-19 19:00:00|5212.6|5210.8|5206.8|5205|5213.1|5211.3|5205.6|5203.8|0
1658257500000|2022-07-19 19:05:00|5206.6|5204.8|5216.1|5214.3|5216.6|5214.8|5206.1|5204.3|0
1658257800000|2022-07-19 19:10:00|5215.8|5214|5215.6|5213.8|5218.4|5216.6|5211.8|5210|0
1658258100000|2022-07-19 19:15:00|5216.4|5214.6|5218.2|5216.4|5220.2|5218.4|5211.5|5209.7|0
1658258400000|2022-07-19 19:20:00|5218.3|5216.5|5214|5212.2|5218.8|5217|5210.3|5208.5|0
1658258700000|2022-07-19 19:25:00|5214.1|5212.3|5214.1|5212.3|5218.4|5216.6|5213|5211.2|0
1658259000000|2022-07-19 19:30:00|5214|5212.2|5205.9|5204.1|5216.9|5215.1|5205.9|5204.1|0
1658259300000|2022-07-19 19:35:00|5205.7|5203.9|5212.3|5210.5|5212.6|5210.8|5205.7|5203.9|0
1658259600000|2022-07-19 19:40:00|5212.2|5210.4|5217.9|5216.1|5219.8|5218|5211.8|5210|0
1658259900000|2022-07-19 19:45:00|5217.7|5215.9|5215.8|5214|5222.1|5220.3|5215.5|5213.7|0
1658260200000|2022-07-19 19:50:00|5220.7|5218.9|5217.5|5215.7|5221.5|5219.7|5211.2|5209.4|0
1658260500000|2022-07-19 19:55:00|5217.3|5215.5|5223.5|5221.7|5227.7|5225.9|5217.3|5215.5|0
1658260800000|2022-07-19 20:00:00|5224.1|5221.1|5281.3|5278.3|5298.2|5295.2|5208.3|5205.3|0
1658261100000|2022-07-19 20:05:00|5281.4|5278.4|5274.4|5271.4|5282.7|5279.7|5264.7|5261.7|0
1658261400000|2022-07-19 20:10:00|5274.3|5271.3|5273.8|5270.8|5279.8|5276.8|5269.2|5266.2|0
1658261700000|2022-07-19 20:15:00|5274|5271|5292.7|5289.7|5292.7|5289.7|5273.8|5270.8|0
1658262000000|2022-07-19 20:20:00|5292.9|5289.9|5295|5292|5295.5|5292.5|5287.4|5284.4|0
1658262300000|2022-07-19 20:25:00|5295.2|5292.2|5295.8|5292.8|5296.5|5293.5|5291.8|5288.8|0
1658262600000|2022-07-19 20:30:00|5296.3|5293.3|5285.5|5282.5|5296.4|5293.4|5284.1|5281.1|0
1658262900000|2022-07-19 20:35:00|5285.6|5282.6|5286.7|5283.7|5289.8|5286.8|5284.4|5281.4|0
1658263200000|2022-07-19 20:40:00|5286.8|5283.8|5288|5285|5288.7|5285.7|5285.1|5282.1|0
1658263500000|2022-07-19 20:45:00|5287.6|5284.6|5286.7|5283.7|5288.3|5285.3|5286.1|5283.1|0
1658263800000|2022-07-19 20:50:00|5286.8|5283.8|5289.9|5286.9|5290.6|5287.6|5286.4|5283.4|0
1658264100000|2022-07-19 20:55:00|5290|5287|5293|5290|5294.2|5291.2|5290|5287|0
1658264400000|2022-07-19 21:00:00|5292.9|5289.9|5294.5|5291.5|5295.3|5292.3|5292.9|5289.9|0
1658264700000|2022-07-19 21:05:00|5294.4|5291.4|5294.1|5291.1|5294.8|5291.8|5292.6|5289.6|0
1658265000000|2022-07-19 21:10:00|5294.3|5291.3|5295.5|5292.5|5296.6|5293.6|5294.1|5291.1|0
1658265300000|2022-07-19 21:15:00|5295.6|5292.6|5295.8|5292.8|5296.1|5293.1|5295|5292|0
1658265600000|2022-07-19 21:20:00|5296|5293|5299|5296|5299.2|5296.2|5295.9|5292.9|0
1658265900000|2022-07-19 21:25:00|5298.9|5295.9|5300.5|5297.5|5302.3|5299.3|5298.9|5295.9|0
1658266200000|2022-07-19 21:30:00|5300.4|5297.4|5301.3|5298.3|5301.3|5298.3|5299.6|5296.6|0
1658266500000|2022-07-19 21:35:00|5301.2|5298.2|5302.4|5299.4|5302.9|5299.9|5300.2|5297.2|0
1658266800000|2022-07-19 21:40:00|5302.7|5299.7|5305.9|5302.9|5306.1|5303.1|5302.4|5299.4|0
1658267100000|2022-07-19 21:45:00|5305.7|5302.7|5306.7|5303.7|5307.1|5304.1|5305.2|5302.2|0
1658267400000|2022-07-19 21:50:00|5306.8|5303.8|5307|5304|5307.4|5304.4|5305.4|5302.4|0
1658267700000|2022-07-19 21:55:00|5307.1|5304.1|5306.4|5303.4|5307.8|5304.8|5306.2|5303.2|0
1658268000000|2022-07-19 22:00:00|5306.5|5303.5|5303.6|5300.6|5306.5|5303.5|5302.1|5299.1|0
1658268300000|2022-07-19 22:05:00|5303.7|5300.7|5303.9|5300.9|5304.5|5301.5|5301.9|5298.9|0
1658268600000|2022-07-19 22:10:00|5303.5|5300.5|5301.6|5298.6|5303.8|5300.8|5299.7|5296.7|0
1658268900000|2022-07-19 22:15:00|5301.4|5298.4|5297.6|5294.6|5301.8|5298.8|5297.1|5294.1|0
1658269200000|2022-07-19 22:20:00|5297.5|5294.5|5297.5|5294.5|5299|5296|5296.8|5293.8|0
1658269500000|2022-07-19 22:25:00|5297.6|5294.6|5297.6|5294.6|5297.7|5294.7|5296.6|5293.6|0
1658269800000|2022-07-19 22:30:00|5297.7|5294.7|5295.5|5292.5|5297.8|5294.8|5295.2|5292.2|0
1658270100000|2022-07-19 22:35:00|5295.4|5292.4|5297|5294|5297.8|5294.8|5295|5292|0
1658270400000|2022-07-19 22:40:00|5297.1|5294.1|5295.7|5292.7|5297.8|5294.8|5295.4|5292.4|0
1658270700000|2022-07-19 22:45:00|5295.8|5292.8|5295.9|5292.9|5296.5|5293.5|5294.9|5291.9|0
1658271000000|2022-07-19 22:50:00|5296|5293|5297.9|5294.9|5298.6|5295.6|5296|5293|0
1658271300000|2022-07-19 22:55:00|5297.8|5294.8|5299.9|5296.9|5300.3|5297.3|5297.4|5294.4|0
1658271600000|2022-07-19 23:00:00|5299.7|5296.7|5300.9|5297.9|5301.4|5298.4|5298.4|5295.4|0
1658271900000|2022-07-19 23:05:00|5301.2|5298.2|5301.5|5298.5|5302.2|5299.2|5300.4|5297.4|0
1658272200000|2022-07-19 23:10:00|5301.2|5298.2|5301.2|5298.2|5301.8|5298.8|5300.6|5297.6|0
1658272500000|2022-07-19 23:15:00|5301.3|5298.3|5301.9|5298.9|5303|5300|5301|5298|0
1658272800000|2022-07-19 23:20:00|5302|5299|5297.1|5294.1|5302|5299|5296.7|5293.7|0
1658273100000|2022-07-19 23:25:00|5297|5294|5297.9|5294.9|5298.3|5295.3|5297|5294|0
1658273400000|2022-07-19 23:30:00|5298.1|5295.1|5296.7|5293.7|5300.2|5297.2|5296.4|5293.4|0
1658273700000|2022-07-19 23:35:00|5296.6|5293.6|5296.1|5293.1|5298.8|5295.8|5295|5292|0
1658274000000|2022-07-19 23:40:00|5295.7|5292.7|5296.4|5293.4|5298|5295|5295.3|5292.3|0
1658274300000|2022-07-19 23:45:00|5296.5|5293.5|5297.9|5294.9|5298.1|5295.1|5295.7|5292.7|0
1658274600000|2022-07-19 23:50:00|5297.6|5294.6|5297.6|5294.6|5298.6|5295.6|5296.7|5293.7|0
1658274900000|2022-07-19 23:55:00|5297.5|5294.5|5301.2|5296.2|5301.2|5297.6|5296.9|5293.9|0
1658275200000|2022-07-20 00:00:00|5301.1|5296.1|5296.8|5291.8|5301.1|5296.1|5294.8|5289.8|0
1658275500000|2022-07-20 00:05:00|5296.2|5291.2|5297.2|5292.2|5298.3|5293.3|5296|5291|0
1658275800000|2022-07-20 00:10:00|5297.1|5292.1|5297.4|5292.4|5297.9|5292.9|5294.9|5289.9|0
1658276100000|2022-07-20 00:15:00|5297.5|5292.5|5299.5|5294.5|5301|5296|5297.2|5292.2|0
1658276400000|2022-07-20 00:20:00|5299.4|5294.4|5302.5|5297.5|5303.9|5298.9|5298.3|5293.3|0
1658276700000|2022-07-20 00:25:00|5302.8|5297.8|5314.7|5309.7|5316|5311|5302.5|5297.5|0
1658277000000|2022-07-20 00:30:00|5314.9|5309.9|5311.8|5306.8|5317.8|5312.8|5311.3|5306.3|0
1658277300000|2022-07-20 00:35:00|5311.9|5306.9|5311.4|5306.4|5313.3|5308.3|5311|5306|0
1658277600000|2022-07-20 00:40:00|5311.3|5306.3|5309.1|5304.1|5311.4|5306.4|5308.5|5303.5|0
1658277900000|2022-07-20 00:45:00|5309.2|5304.2|5310.1|5305.1|5310.7|5305.7|5308.8|5303.8|0
1658278200000|2022-07-20 00:50:00|5310.2|5305.2|5310.4|5305.4|5310.6|5305.6|5308.7|5303.7|0
1658278500000|2022-07-20 00:55:00|5310.5|5305.5|5312.2|5307.2|5313.3|5308.3|5309.6|5304.6|0
1658278800000|2022-07-20 01:00:00|5312.3|5307.3|5309.1|5304.1|5312.4|5307.4|5307.6|5302.6|0
1658279100000|2022-07-20 01:05:00|5309|5304|5308.9|5303.9|5310|5305|5308|5303|0
1658279400000|2022-07-20 01:10:00|5308.8|5303.8|5306.1|5301.1|5309.8|5304.8|5305.2|5300.2|0
1658279700000|2022-07-20 01:15:00|5306.3|5301.3|5309|5304|5309.6|5304.6|5305.5|5300.5|0
1658280000000|2022-07-20 01:20:00|5308.9|5303.9|5306.5|5301.5|5309.2|5304.2|5304.8|5299.8|0
1658280300000|2022-07-20 01:25:00|5306.1|5301.1|5308.6|5303.6|5308.9|5303.9|5306.1|5301.1|0
1658280600000|2022-07-20 01:30:00|5308.7|5303.7|5310.7|5305.7|5310.9|5305.9|5307.6|5302.6|0
1658280900000|2022-07-20 01:35:00|5310.8|5305.8|5311.3|5306.3|5313.9|5308.9|5309.6|5304.6|0
1658281200000|2022-07-20 01:40:00|5311.1|5306.1|5311.3|5306.3|5312.4|5307.4|5310.1|5305.1|0
1658281500000|2022-07-20 01:45:00|5311.4|5306.4|5311.4|5306.4|5311.7|5306.7|5310.3|5305.3|0
1658281800000|2022-07-20 01:50:00|5311.3|5306.3|5314.1|5309.1|5315.9|5310.9|5311|5306|0
1658282100000|2022-07-20 01:55:00|5314.2|5309.2|5313.6|5308.6|5317.1|5312.1|5313.1|5308.1|0
1658282400000|2022-07-20 02:00:00|5313.7|5308.7|5311.3|5306.3|5313.8|5308.8|5310.8|5305.8|0
1658282700000|2022-07-20 02:05:00|5311.4|5306.4|5312.6|5307.6|5312.9|5307.9|5310.6|5305.6|0
1658283000000|2022-07-20 02:10:00|5312.7|5307.7|5311.6|5306.6|5314.5|5309.5|5311.3|5306.3|0
1658283300000|2022-07-20 02:15:00|5311.5|5306.5|5313.5|5308.5|5315.1|5310.1|5311.2|5306.2|0
1658283600000|2022-07-20 02:20:00|5313.6|5308.6|5313.8|5308.8|5314.8|5309.8|5312.4|5307.4|0
1658283900000|2022-07-20 02:25:00|5313.9|5308.9|5315.7|5310.7|5316|5311|5313.7|5308.7|0
1658284200000|2022-07-20 02:30:00|5315.8|5310.8|5318.1|5313.1|5318.6|5313.6|5315.3|5310.3|0
1658284500000|2022-07-20 02:35:00|5318.3|5313.3|5321.3|5316.3|5321.8|5316.8|5317.4|5312.4|0
1658284800000|2022-07-20 02:40:00|5321.1|5316.1|5320.5|5315.5|5322.3|5317.3|5320|5315|0
1658285100000|2022-07-20 02:45:00|5320.6|5315.6|5318.2|5313.2|5320.8|5315.8|5317.9|5312.9|0
1658285400000|2022-07-20 02:50:00|5318.1|5313.1|5318|5313|5318.3|5313.3|5316.4|5311.4|0
1658285700000|2022-07-20 02:55:00|5318.1|5313.1|5317.9|5312.9|5318.3|5313.3|5317.1|5312.1|0
1658286000000|2022-07-20 03:00:00|5318|5313|5317.3|5312.3|5318.3|5313.3|5316.1|5311.1|0
1658286300000|2022-07-20 03:05:00|5317.2|5312.2|5315.4|5310.4|5317.4|5312.4|5315|5310|0
1658286600000|2022-07-20 03:10:00|5315.6|5310.6|5316|5311|5316.9|5311.9|5315.4|5310.4|0
1658286900000|2022-07-20 03:15:00|5316.1|5311.1|5316.3|5311.3|5317.6|5312.6|5315.6|5310.6|0
1658287200000|2022-07-20 03:20:00|5316.2|5311.2|5317.7|5312.7|5317.8|5312.8|5315.9|5310.9|0
1658287500000|2022-07-20 03:25:00|5317.6|5312.6|5318.7|5313.7|5319.1|5314.1|5317.3|5312.3|0
1658287800000|2022-07-20 03:30:00|5318.6|5313.6|5317.8|5312.8|5319.6|5314.6|5317.4|5312.4|0
1658288100000|2022-07-20 03:35:00|5317.9|5312.9|5318.2|5313.2|5318.7|5313.7|5317|5312|0
1658288400000|2022-07-20 03:40:00|5318.1|5313.1|5318.1|5313.1|5318.9|5313.9|5317.8|5312.8|0
1658288700000|2022-07-20 03:45:00|5318|5313|5318.2|5313.2|5318.3|5313.3|5316.1|5311.1|0
1658289000000|2022-07-20 03:50:00|5318.3|5313.3|5316.3|5311.3|5318.3|5313.3|5315.9|5310.9|0
1658289300000|2022-07-20 03:55:00|5316.2|5311.2|5317.9|5312.9|5317.9|5312.9|5315.4|5310.4|0
1658289600000|2022-07-20 04:00:00|5317.8|5312.8|5318.3|5313.3|5318.9|5313.9|5317.4|5312.4|0
1658289900000|2022-07-20 04:05:00|5318.6|5313.6|5320.9|5315.9|5321|5316|5318|5313|0
1658290200000|2022-07-20 04:10:00|5321.1|5316.1|5319.4|5314.4|5321.1|5316.1|5319.4|5314.4|0
1658290500000|2022-07-20 04:15:00|5319.5|5314.5|5317.5|5312.5|5319.9|5314.9|5317.5|5312.5|0
1658290800000|2022-07-20 04:20:00|5317.6|5312.6|5315.9|5310.9|5318.2|5313.2|5315.7|5310.7|0
1658291100000|2022-07-20 04:25:00|5315.8|5310.8|5312.6|5307.6|5316.4|5311.4|5312.4|5307.4|0
1658291400000|2022-07-20 04:30:00|5312.7|5307.7|5313.9|5308.9|5315.6|5310.6|5312.4|5307.4|0
1658291700000|2022-07-20 04:35:00|5313.4|5308.4|5311.5|5306.5|5313.6|5308.6|5310.8|5305.8|0
1658292000000|2022-07-20 04:40:00|5311.4|5306.4|5313.4|5308.4|5313.8|5308.8|5311.2|5306.2|0
1658292300000|2022-07-20 04:45:00|5313.5|5308.5|5314.2|5309.2|5315.1|5310.1|5313.2|5308.2|0
1658292600000|2022-07-20 04:50:00|5314.3|5309.3|5316|5311|5316|5311|5312.8|5307.8|0
1658292900000|2022-07-20 04:55:00|5316.1|5311.1|5315.3|5310.3|5316.3|5311.3|5314.7|5309.7|0
1658293200000|2022-07-20 05:00:00|5315.1|5310.1|5310.2|5305.2|5315.1|5310.1|5308|5303|0
1658293500000|2022-07-20 05:05:00|5310|5305|5309.8|5304.8|5311.5|5306.5|5307.9|5302.9|0
1658293800000|2022-07-20 05:10:00|5309.7|5304.7|5308.7|5303.7|5310.1|5305.1|5306|5301|0
1658294100000|2022-07-20 05:15:00|5308.6|5303.6|5306.3|5301.3|5308.6|5303.6|5305.5|5300.5|0
1658294400000|2022-07-20 05:20:00|5306.4|5301.4|5303.8|5298.8|5306.4|5301.4|5301.9|5296.9|0
1658294700000|2022-07-20 05:25:00|5303.7|5298.7|5307.5|5302.5|5307.6|5302.6|5303.6|5298.6|0
1658295000000|2022-07-20 05:30:00|5307.4|5302.4|5306.4|5301.4|5307.5|5302.5|5304.3|5299.3|0
1658295300000|2022-07-20 05:35:00|5306.3|5301.3|5306.2|5301.2|5307.8|5302.8|5304.8|5299.8|0
1658295600000|2022-07-20 05:40:00|5306.1|5301.1|5307.6|5302.6|5308.9|5303.9|5305.1|5300.1|0
1658295900000|2022-07-20 05:45:00|5307.5|5302.5|5308.7|5303.7|5308.7|5303.7|5306.5|5301.5|0
1658296200000|2022-07-20 05:50:00|5308.6|5303.6|5309|5304|5310.8|5305.8|5307.9|5302.9|0
1658296500000|2022-07-20 05:55:00|5309.1|5304.1|5308.6|5303.6|5309.3|5304.3|5305.9|5300.9|0
1658296800000|2022-07-20 06:00:00|5308.5|5303.5|5306.3|5301.3|5309.6|5304.6|5304.7|5299.7|0
1658297100000|2022-07-20 06:05:00|5306.2|5301.2|5309.3|5304.3|5309.8|5304.8|5305.2|5300.2|0
1658297400000|2022-07-20 06:10:00|5308.9|5303.9|5308.2|5303.2|5310.3|5305.3|5308|5303|0
1658297700000|2022-07-20 06:15:00|5308.1|5303.1|5306.8|5301.8|5310.6|5305.6|5306.7|5301.7|0
1658298000000|2022-07-20 06:20:00|5306.9|5301.9|5306|5301|5308.8|5303.8|5304.1|5299.1|0
1658298300000|2022-07-20 06:25:00|5305.9|5300.9|5310|5305|5310.6|5305.6|5304.5|5299.5|0
1658298600000|2022-07-20 06:30:00|5309.9|5304.9|5308.7|5303.7|5310.4|5305.4|5308.6|5303.6|0
1658298900000|2022-07-20 06:35:00|5308.8|5303.8|5312.5|5307.5|5312.5|5307.5|5306.2|5301.2|0
1658299200000|2022-07-20 06:40:00|5312.6|5307.6|5311.5|5306.5|5313.5|5308.5|5309|5304|0
1658299500000|2022-07-20 06:45:00|5311.4|5306.4|5315.1|5310.1|5316.9|5311.9|5310.9|5305.9|0
1658299800000|2022-07-20 06:50:00|5315|5310|5311.8|5306.8|5315.7|5310.7|5310.5|5305.5|0
1658300100000|2022-07-20 06:55:00|5312|5307|5311|5306|5313.1|5308.1|5310.9|5305.9|0
1658300400000|2022-07-20 07:00:00|5310.9|5305.9|5307.5|5302.5|5311|5306|5301|5296|0
1658300700000|2022-07-20 07:05:00|5307.4|5302.4|5313.7|5308.7|5315.7|5310.7|5306|5301|0
1658301000000|2022-07-20 07:10:00|5313.9|5308.9|5307.7|5302.7|5313.9|5308.9|5306.5|5301.5|0
1658301300000|2022-07-20 07:15:00|5307.6|5302.6|5309.2|5304.2|5311|5306|5303.1|5298.1|0
1658301600000|2022-07-20 07:20:00|5309.4|5304.4|5308.2|5303.2|5316.2|5311.2|5308.2|5303.2|0
1658301900000|2022-07-20 07:25:00|5307.5|5302.5|5306.5|5301.5|5309|5304|5305|5300|0
1658302200000|2022-07-20 07:30:00|5306.4|5301.4|5301|5296|5309.1|5304.1|5300.6|5295.6|0
1658302500000|2022-07-20 07:35:00|5301.2|5296.2|5293.9|5288.9|5301.4|5296.4|5293.8|5288.8|0
1658302800000|2022-07-20 07:40:00|5294|5289|5289.8|5284.8|5296.2|5291.2|5288.6|5283.6|0
1658303100000|2022-07-20 07:45:00|5290|5285|5290.5|5285.5|5293.5|5288.5|5288.2|5283.2|0
1658303400000|2022-07-20 07:50:00|5290.6|5285.6|5294.7|5289.7|5294.9|5289.9|5289.7|5284.7|0
1658303700000|2022-07-20 07:55:00|5294.6|5289.6|5288.2|5283.2|5296.5|5291.5|5287.9|5282.9|0
1658304000000|2022-07-20 08:00:00|5287.9|5282.9|5291.9|5288.9|5292.1|5289.1|5283.2|5280.2|0
1658304300000|2022-07-20 08:05:00|5292|5289|5296.8|5293.8|5296.8|5293.8|5290.2|5287.2|0
1658304600000|2022-07-20 08:10:00|5296.7|5293.7|5295.1|5292.1|5300.9|5297.9|5295|5292|0
1658304900000|2022-07-20 08:15:00|5295.2|5292.2|5295.1|5292.1|5297.6|5294.6|5295|5292|0
1658305200000|2022-07-20 08:20:00|5295|5292|5291.8|5288.8|5295|5292|5291.2|5288.2|0
1658305500000|2022-07-20 08:25:00|5292|5289|5292.1|5289.1|5292.3|5289.3|5289.6|5286.6|0
1658305800000|2022-07-20 08:30:00|5292.2|5289.2|5293.9|5290.9|5294.4|5291.4|5292.1|5289.1|0
1658306100000|2022-07-20 08:35:00|5294.1|5291.1|5291.6|5288.6|5294.1|5291.1|5291.5|5288.5|0
1658306400000|2022-07-20 08:40:00|5291.7|5288.7|5291.4|5288.4|5292.9|5289.9|5289.9|5286.9|0
1658306700000|2022-07-20 08:45:00|5291.5|5288.5|5289.8|5286.8|5291.5|5288.5|5287.3|5284.3|0
1658307000000|2022-07-20 08:50:00|5290|5287|5288.1|5285.1|5290|5287|5286.7|5283.7|0
1658307300000|2022-07-20 08:55:00|5288.2|5285.2|5291.1|5288.1|5291.6|5288.6|5288.2|5285.2|0
1658307600000|2022-07-20 09:00:00|5290.9|5287.9|5294|5291|5295.1|5292.1|5290.8|5287.8|0
1658307900000|2022-07-20 09:05:00|5294.2|5291.2|5294.2|5291.2|5294.6|5291.6|5293.4|5290.4|0
1658308200000|2022-07-20 09:10:00|5294.3|5291.3|5298.6|5295.6|5298.6|5295.6|5292.7|5289.7|0
1658308500000|2022-07-20 09:15:00|5298.7|5295.7|5300.6|5297.6|5301.2|5298.2|5297.1|5294.1|0
1658308800000|2022-07-20 09:20:00|5300.4|5297.4|5297.9|5294.9|5301.7|5298.7|5297.8|5294.8|0
1658309100000|2022-07-20 09:25:00|5297.8|5294.8|5301.7|5298.7|5302.8|5299.8|5297.8|5294.8|0
1658309400000|2022-07-20 09:30:00|5301.6|5298.6|5302.7|5299.7|5303.4|5300.4|5300.1|5297.1|0
1658309700000|2022-07-20 09:35:00|5302.6|5299.6|5304.5|5301.5|5304.7|5301.7|5301.5|5298.5|0
1658310000000|2022-07-20 09:40:00|5304.4|5301.4|5305.2|5302.2|5306.6|5303.6|5303.6|5300.6|0
1658310300000|2022-07-20 09:45:00|5305|5302|5303.3|5300.3|5305.3|5302.3|5301.6|5298.6|0
1658310600000|2022-07-20 09:50:00|5303.4|5300.4|5304|5301|5304|5301|5302.8|5299.8|0
1658310900000|2022-07-20 09:55:00|5304.1|5301.1|5303.1|5300.1|5304.9|5301.9|5302.7|5299.7|0
1658311200000|2022-07-20 10:00:00|5303|5300|5301.9|5298.9|5306.3|5303.3|5301.7|5298.7|0
1658311500000|2022-07-20 10:05:00|5302.1|5299.1|5299.5|5296.5|5302.4|5299.4|5299.3|5296.3|0
1658311800000|2022-07-20 10:10:00|5299.4|5296.4|5298.6|5295.6|5300.1|5297.1|5297.6|5294.6|0
1658312100000|2022-07-20 10:15:00|5297.8|5294.8|5298|5295|5298.4|5295.4|5297.1|5294.1|0
1658312400000|2022-07-20 10:20:00|5298.2|5295.2|5296.9|5293.9|5299.2|5296.2|5296.5|5293.5|0
1658312700000|2022-07-20 10:25:00|5297|5294|5296.4|5293.4|5299.9|5296.9|5296.4|5293.4|0
1658313000000|2022-07-20 10:30:00|5296.3|5293.3|5281.3|5278.3|5296.4|5293.4|5281.2|5278.2|0
1658313300000|2022-07-20 10:35:00|5281.2|5278.2|5271.6|5268.6|5282.4|5279.4|5271.6|5268.6|0
1658313600000|2022-07-20 10:40:00|5271.5|5268.5|5274.7|5271.7|5277.6|5274.6|5265.8|5262.8|0
1658313900000|2022-07-20 10:45:00|5274.5|5271.5|5264.7|5261.7|5274.5|5271.5|5262.4|5259.4|0
1658314200000|2022-07-20 10:50:00|5264.6|5261.6|5268.6|5265.6|5270.5|5267.5|5264.4|5261.4|0
1658314500000|2022-07-20 10:55:00|5268.7|5265.7|5273.9|5270.9|5275|5272|5268.4|5265.4|0
1658314800000|2022-07-20 11:00:00|5273.8|5270.8|5270.8|5267.8|5275.6|5272.6|5269.7|5266.7|0
1658315100000|2022-07-20 11:05:00|5270.9|5267.9|5268.5|5265.5|5274|5271|5268.4|5265.4|0
1658315400000|2022-07-20 11:10:00|5268.6|5265.6|5266.5|5263.5|5270.9|5267.9|5265.6|5262.6|0
1658315700000|2022-07-20 11:15:00|5267|5264|5263.9|5260.9|5267.1|5264.1|5263|5260|0
1658316000000|2022-07-20 11:20:00|5264.1|5261.1|5270.5|5267.5|5271.2|5268.2|5264.1|5261.1|0
1658316300000|2022-07-20 11:25:00|5270.4|5267.4|5269.8|5266.8|5270.5|5267.5|5268.7|5265.7|0
1658316600000|2022-07-20 11:30:00|5269.7|5266.7|5269.9|5266.9|5270.5|5267.5|5268.6|5265.6|0
1658316900000|2022-07-20 11:35:00|5269.5|5266.5|5270.2|5267.2|5271.5|5268.5|5268.6|5265.6|0
1658317200000|2022-07-20 11:40:00|5270.3|5267.3|5269.9|5266.9|5272.5|5269.5|5269.8|5266.8|0
1658317500000|2022-07-20 11:45:00|5270.1|5267.1|5268.6|5265.6|5270.6|5267.6|5268.2|5265.2|0
1658317800000|2022-07-20 11:50:00|5268.7|5265.7|5269.9|5266.9|5270|5267|5267.4|5264.4|0
1658318100000|2022-07-20 11:55:00|5270.2|5267.2|5270.1|5267.1|5270.7|5267.7|5268.8|5265.8|0
1658318400000|2022-07-20 12:00:00|5269.6|5266.6|5274.2|5271.2|5274.2|5271.2|5269.3|5266.3|0
1658318700000|2022-07-20 12:05:00|5274|5271|5278|5275|5278.5|5275.5|5270.4|5267.4|0
1658319000000|2022-07-20 12:10:00|5277.9|5274.9|5280.5|5277.5|5281.2|5278.2|5277.7|5274.7|0
1658319300000|2022-07-20 12:15:00|5280.3|5277.3|5275.7|5272.7|5281.2|5278.2|5275.6|5272.6|0
1658319600000|2022-07-20 12:20:00|5275.8|5272.8|5254.1|5251.1|5276.5|5273.5|5253.4|5250.4|0
1658319900000|2022-07-20 12:25:00|5254.4|5251.4|5260.5|5257.5|5261.6|5258.6|5253.3|5250.3|0
1658320200000|2022-07-20 12:30:00|5260|5257|5263.2|5260.2|5264.4|5261.4|5257.7|5254.7|0
1658320500000|2022-07-20 12:35:00|5263.1|5260.1|5257.6|5254.6|5263.1|5260.1|5256.1|5253.1|0
1658320800000|2022-07-20 12:40:00|5257.5|5254.5|5252|5249|5258.5|5255.5|5251.6|5248.6|0
1658321100000|2022-07-20 12:45:00|5251.7|5248.7|5255.4|5252.4|5255.4|5252.4|5250.8|5247.8|0
1658321400000|2022-07-20 12:50:00|5255.6|5252.6|5259.5|5256.5|5261.3|5258.3|5255.6|5252.6|0
1658321700000|2022-07-20 12:55:00|5258.1|5255.1|5261.3|5258.3|5263.8|5260.8|5258.1|5255.1|0
1658322000000|2022-07-20 13:00:00|5261.2|5258.2|5256.9|5253.9|5262.5|5259.5|5256.8|5253.8|0
1658322300000|2022-07-20 13:05:00|5257.2|5254.2|5254.9|5251.9|5257.5|5254.5|5251.7|5248.7|0
1658322600000|2022-07-20 13:10:00|5255|5252|5252.2|5249.2|5256.5|5253.5|5251.9|5248.9|0
1658322900000|2022-07-20 13:15:00|5252.3|5249.3|5259.6|5256.6|5260.4|5257.4|5251.6|5248.6|0
1658323200000|2022-07-20 13:20:00|5259.8|5256.8|5261.8|5258.8|5262|5259|5257.4|5254.4|0
1658323500000|2022-07-20 13:25:00|5263.2|5260.2|5260.4|5257.4|5269.3|5266.3|5254.6|5251.6|0
1658323800000|2022-07-20 13:30:00|5261.5|5258.5|5255.8|5254|5268.1|5266.3|5230.9|5229.1|0
1658324100000|2022-07-20 13:35:00|5256.2|5254.4|5256|5254.2|5274.3|5272.5|5253.5|5251.7|0
1658324400000|2022-07-20 13:40:00|5255.2|5253.4|5259.8|5258|5268.7|5266.9|5241.5|5239.7|0
1658324700000|2022-07-20 13:45:00|5260.5|5258.7|5266.8|5265|5273.4|5271.6|5247.6|5245.8|0
1658325000000|2022-07-20 13:50:00|5265.6|5263.8|5257.5|5255.7|5284.8|5283|5256.5|5254.7|0
1658325300000|2022-07-20 13:55:00|5258.1|5256.3|5236.6|5234.8|5260.2|5258.4|5232.7|5230.9|0
1658325600000|2022-07-20 14:00:00|5237.6|5235.8|5238.4|5236.6|5240|5238.2|5223|5221.2|0
1658325900000|2022-07-20 14:05:00|5239|5237.2|5255.1|5253.3|5255.4|5253.6|5222.1|5220.3|0
1658326200000|2022-07-20 14:10:00|5254.8|5253|5280.4|5278.6|5280.8|5279|5254.8|5253|0
1658326500000|2022-07-20 14:15:00|5280.6|5278.8|5274.2|5272.4|5280.6|5278.8|5262.4|5260.6|0
1658326800000|2022-07-20 14:20:00|5274.7|5272.9|5283.6|5281.8|5284.4|5282.6|5269.7|5267.9|0
1658327100000|2022-07-20 14:25:00|5283.7|5281.9|5298.1|5296.3|5298.7|5296.9|5280.7|5278.9|0
1658327400000|2022-07-20 14:30:00|5297.6|5295.8|5302.5|5300.7|5313.3|5311.5|5292.1|5290.3|0
1658327700000|2022-07-20 14:35:00|5302.7|5300.9|5311.9|5310.1|5313.6|5311.8|5301|5299.2|0
1658328000000|2022-07-20 14:40:00|5311.8|5310|5312.7|5310.9|5313.5|5311.7|5300.9|5299.1|0
1658328300000|2022-07-20 14:45:00|5312.9|5311.1|5324.7|5322.9|5327.3|5325.5|5309.7|5307.9|0
1658328600000|2022-07-20 14:50:00|5325|5323.2|5335|5333.2|5340.6|5338.8|5325|5323.2|0
1658328900000|2022-07-20 14:55:00|5335.2|5333.4|5339.2|5337.4|5339.2|5337.4|5329.2|5327.4|0
1658329200000|2022-07-20 15:00:00|5339.8|5338|5317|5315.2|5339.8|5338|5314|5312.2|0
1658329500000|2022-07-20 15:05:00|5316.7|5314.9|5314.1|5312.3|5320.4|5318.6|5311.1|5309.3|0
1658329800000|2022-07-20 15:10:00|5314.7|5312.9|5316.4|5314.6|5319.8|5318|5310.9|5309.1|0
1658330100000|2022-07-20 15:15:00|5316.5|5314.7|5313|5311.2|5316.8|5315|5306.4|5304.6|0
1658330400000|2022-07-20 15:20:00|5313.4|5311.6|5311.8|5310|5319.7|5317.9|5305.9|5304.1|0
1658330700000|2022-07-20 15:25:00|5312.6|5310.8|5328.1|5326.3|5330|5328.2|5311.1|5309.3|0
1658331000000|2022-07-20 15:30:00|5328.2|5326.4|5336.2|5334.4|5336.6|5334.8|5326.3|5324.5|0
1658331300000|2022-07-20 15:35:00|5336|5334.2|5330.1|5328.3|5340.8|5339|5324.8|5323|0
1658331600000|2022-07-20 15:40:00|5330|5328.2|5331.8|5330|5334.1|5332.3|5322.8|5321|0
1658331900000|2022-07-20 15:45:00|5332|5330.2|5336.8|5335|5341|5339.2|5331.8|5330|0
1658332200000|2022-07-20 15:50:00|5337.3|5335.5|5349.2|5347.4|5352.5|5350.7|5337.3|5335.5|0
1658332500000|2022-07-20 15:55:00|5348.9|5347.1|5343.3|5341.5|5349.1|5347.3|5341.6|5339.8|0
1658332800000|2022-07-20 16:00:00|5343|5341.2|5349.1|5347.3|5352.5|5350.7|5338.9|5337.1|0
1658333100000|2022-07-20 16:05:00|5348.6|5346.8|5355|5353.2|5358.5|5356.7|5346.6|5344.8|0
1658333400000|2022-07-20 16:10:00|5354.8|5353|5354.7|5352.9|5357.8|5356|5348.9|5347.1|0
1658333700000|2022-07-20 16:15:00|5355.4|5353.6|5358.6|5356.8|5359|5357.2|5344|5342.2|0
1658334000000|2022-07-20 16:20:00|5360|5358.2|5350.1|5348.3|5360|5358.2|5347.8|5346|0
1658334300000|2022-07-20 16:25:00|5349.9|5348.1|5340.5|5338.7|5351.1|5349.3|5340.5|5338.7|0
1658334600000|2022-07-20 16:30:00|5339.8|5338|5350.2|5348.4|5350.2|5348.4|5339.6|5337.8|0
1658334900000|2022-07-20 16:35:00|5350.7|5348.9|5352.5|5350.7|5358.7|5356.9|5349.3|5347.5|0
1658335200000|2022-07-20 16:40:00|5352.4|5350.6|5317.9|5316.1|5355.2|5353.4|5316.8|5315|0
1658335500000|2022-07-20 16:45:00|5317.5|5315.7|5304.2|5302.4|5317.7|5315.9|5294.8|5293|0
1658335800000|2022-07-20 16:50:00|5303.9|5302.1|5318.5|5316.7|5321.9|5320.1|5302.5|5300.7|0
1658336100000|2022-07-20 16:55:00|5317.4|5315.6|5324.7|5322.9|5328|5326.2|5316.2|5314.4|0
1658336400000|2022-07-20 17:00:00|5324|5322.2|5304|5302.2|5326|5324.2|5302.9|5301.1|0
1658336700000|2022-07-20 17:05:00|5303|5301.2|5295.5|5293.7|5313|5311.2|5287.3|5285.5|0
1658337000000|2022-07-20 17:10:00|5295.1|5293.3|5282|5280.2|5295.1|5293.3|5274.1|5272.3|0
1658337300000|2022-07-20 17:15:00|5281.9|5280.1|5289.5|5287.7|5290.2|5288.4|5273|5271.2|0
1658337600000|2022-07-20 17:20:00|5290.3|5288.5|5287.3|5285.5|5292.8|5291|5282.9|5281.1|0
1658337900000|2022-07-20 17:25:00|5287.1|5285.3|5300.8|5299|5303.4|5301.6|5284.6|5282.8|0
1658338200000|2022-07-20 17:30:00|5300.2|5298.4|5307|5305.2|5312.2|5310.4|5297.6|5295.8|0
1658338500000|2022-07-20 17:35:00|5306.9|5305.1|5313.3|5311.5|5313.7|5311.9|5300.7|5298.9|0
1658338800000|2022-07-20 17:40:00|5313|5311.2|5309.8|5308|5314.1|5312.3|5306.9|5305.1|0
1658339100000|2022-07-20 17:45:00|5310.2|5308.4|5300.4|5298.6|5313.8|5312|5300.1|5298.3|0
1658339400000|2022-07-20 17:50:00|5300.1|5298.3|5303.4|5301.6|5306.8|5305|5298.8|5297|0
1658339700000|2022-07-20 17:55:00|5303.5|5301.7|5288.7|5286.9|5305.2|5303.4|5287|5285.2|0
1658340000000|2022-07-20 18:00:00|5287.9|5286.1|5302.3|5300.5|5302.4|5300.6|5287.3|5285.5|0
1658340300000|2022-07-20 18:05:00|5302.1|5300.3|5304.7|5302.9|5305.1|5303.3|5298.3|5296.5|0
1658340600000|2022-07-20 18:10:00|5304.6|5302.8|5301.1|5299.3|5305.8|5304|5294.5|5292.7|0
1658340900000|2022-07-20 18:15:00|5299.3|5297.5|5308.3|5306.5|5308.3|5306.5|5294.5|5292.7|0
1658341200000|2022-07-20 18:20:00|5308.9|5307.1|5319.5|5317.7|5319.5|5317.7|5305.5|5303.7|0
1658341500000|2022-07-20 18:25:00|5319.6|5317.8|5321.9|5320.1|5327.8|5326|5318.6|5316.8|0
1658341800000|2022-07-20 18:30:00|5321.8|5320|5327.9|5326.1|5330|5328.2|5318.4|5316.6|0
1658342100000|2022-07-20 18:35:00|5327.8|5326|5332.4|5330.6|5332.4|5330.6|5324.2|5322.4|0
1658342400000|2022-07-20 18:40:00|5332.5|5330.7|5329.9|5328.1|5333|5331.2|5326.6|5324.8|0
1658342700000|2022-07-20 18:45:00|5330.1|5328.3|5331.7|5329.9|5331.8|5330|5324.8|5323|0
1658343000000|2022-07-20 18:50:00|5331.9|5330.1|5314.5|5312.7|5331.9|5330.1|5313.3|5311.5|0
1658343300000|2022-07-20 18:55:00|5315.4|5313.6|5325.9|5324.1|5328.5|5326.7|5311.6|5309.8|0
1658343600000|2022-07-20 19:00:00|5325.8|5324|5337|5335.2|5338.6|5336.8|5321.2|5319.4|0
1658343900000|2022-07-20 19:05:00|5337.1|5335.3|5337.7|5335.9|5345.5|5343.7|5333.5|5331.7|0
1658344200000|2022-07-20 19:10:00|5338|5336.2|5335.8|5334|5343.1|5341.3|5335.2|5333.4|0
1658344500000|2022-07-20 19:15:00|5336.5|5334.7|5339.3|5337.5|5342.1|5340.3|5334|5332.2|0
1658344800000|2022-07-20 19:20:00|5339.9|5338.1|5340.3|5338.5|5342|5340.2|5336|5334.2|0
1658345100000|2022-07-20 19:25:00|5340.2|5338.4|5348.4|5346.6|5348.8|5347|5340.2|5338.4|0
1658345400000|2022-07-20 19:30:00|5348.5|5346.7|5339.1|5337.3|5349.4|5347.6|5337.7|5335.9|0
1658345700000|2022-07-20 19:35:00|5337.8|5336|5336.2|5334.4|5340.3|5338.5|5330.3|5328.5|0
1658346000000|2022-07-20 19:40:00|5336.5|5334.7|5343.4|5341.6|5347.7|5345.9|5333.8|5332|0
1658346300000|2022-07-20 19:45:00|5342.9|5341.1|5340.6|5338.8|5344.3|5342.5|5336|5334.2|0
1658346600000|2022-07-20 19:50:00|5338.9|5337.1|5339.4|5337.6|5348.6|5346.8|5334.6|5332.8|0
1658346900000|2022-07-20 19:55:00|5339.8|5338|5340.5|5338.7|5343.5|5341.7|5336.9|5335.1|0
1658347200000|2022-07-20 20:00:00|5341.1|5338.1|5345.1|5342.1|5348.8|5345.8|5335|5332|0
1658347500000|2022-07-20 20:05:00|5345.9|5342.9|5370.3|5367.3|5376.8|5373.8|5345.9|5342.9|0
1658347800000|2022-07-20 20:10:00|5370.1|5367.1|5354.2|5351.2|5370.7|5367.7|5350.2|5347.2|0
1658348100000|2022-07-20 20:15:00|5354.4|5351.4|5341.5|5338.5|5354.8|5351.8|5338.8|5335.8|0
1658348400000|2022-07-20 20:20:00|5341.4|5338.4|5339.4|5336.4|5344.5|5341.5|5338.8|5335.8|0
1658348700000|2022-07-20 20:25:00|5339.3|5336.3|5332.2|5329.2|5341|5338|5331.4|5328.4|0
1658349000000|2022-07-20 20:30:00|5332.1|5329.1|5325.1|5322.1|5332.1|5329.1|5320.8|5317.8|0
1658349300000|2022-07-20 20:35:00|5325.5|5322.5|5315.5|5312.5|5327.5|5324.5|5315.2|5312.2|0
1658349600000|2022-07-20 20:40:00|5315.6|5312.6|5321.8|5318.8|5324|5321|5314.2|5311.2|0
1658349900000|2022-07-20 20:45:00|5322.2|5319.2|5322.6|5319.6|5323.4|5320.4|5320.8|5317.8|0
1658350200000|2022-07-20 20:50:00|5322.9|5319.9|5324.8|5321.8|5325.4|5322.4|5319.9|5316.9|0
1658350500000|2022-07-20 20:55:00|5324.7|5321.7|5320.4|5317.4|5325.8|5322.8|5319.3|5316.3|0
1658350800000|2022-07-20 21:00:00|5320.3|5317.3|5323|5320|5323.5|5320.5|5320.3|5317.3|0
1658351100000|2022-07-20 21:05:00|5323.1|5320.1|5321.2|5318.2|5323.8|5320.8|5320.7|5317.7|0
1658351400000|2022-07-20 21:10:00|5321.3|5318.3|5322.1|5319.1|5322.7|5319.7|5320.7|5317.7|0
1658351700000|2022-07-20 21:15:00|5322|5319|5322.9|5319.9|5323.4|5320.4|5320.5|5317.5|0
1658352000000|2022-07-20 21:20:00|5322.7|5319.7|5324.8|5321.8|5326.1|5323.1|5322.5|5319.5|0
1658352300000|2022-07-20 21:25:00|5324.9|5321.9|5328.2|5325.2|5328.8|5325.8|5324.5|5321.5|0
1658352600000|2022-07-20 21:30:00|5328.5|5325.5|5338.1|5335.1|5338.1|5335.1|5328.5|5325.5|0
1658352900000|2022-07-20 21:35:00|5338.7|5335.7|5334.4|5331.4|5338.9|5335.9|5334|5331|0
1658353200000|2022-07-20 21:40:00|5334.3|5331.3|5330.3|5327.3|5335|5332|5329.7|5326.7|0
1658353500000|2022-07-20 21:45:00|5330.1|5327.1|5331.9|5328.9|5332.9|5329.9|5329.9|5326.9|0
1658353800000|2022-07-20 21:50:00|5332.2|5329.2|5331.6|5328.6|5332.2|5329.2|5330.6|5327.6|0
1658354100000|2022-07-20 21:55:00|5331.2|5328.2|5332.2|5329.2|5333.1|5330.1|5331|5328|0
1658354400000|2022-07-20 22:00:00|5332.1|5329.1|5327.8|5324.8|5332.7|5329.7|5326.3|5323.3|0
1658354700000|2022-07-20 22:05:00|5328|5325|5329.1|5326.1|5330.4|5327.4|5327.8|5324.8|0
1658355000000|2022-07-20 22:10:00|5328.9|5325.9|5328.8|5325.8|5329.1|5326.1|5328|5325|0
1658355300000|2022-07-20 22:15:00|5328.7|5325.7|5327|5324|5329.2|5326.2|5326.9|5323.9|0
1658355600000|2022-07-20 22:20:00|5326.9|5323.9|5326.1|5323.1|5327.2|5324.2|5325.4|5322.4|0
1658355900000|2022-07-20 22:25:00|5326.5|5323.5|5328.3|5325.3|5331.7|5328.7|5326.5|5323.5|0
1658356200000|2022-07-20 22:30:00|5328.4|5325.4|5324.6|5321.6|5330.1|5327.1|5320.8|5317.8|0
1658356500000|2022-07-20 22:35:00|5324.4|5321.4|5319|5316|5324.4|5321.4|5319|5316|0
1658356800000|2022-07-20 22:40:00|5318.9|5315.9|5318|5315|5319.9|5316.9|5317.9|5314.9|0
1658357100000|2022-07-20 22:45:00|5318.1|5315.1|5317.9|5314.9|5318.9|5315.9|5317.6|5314.6|0
1658357400000|2022-07-20 22:50:00|5318|5315|5319.8|5316.8|5320.3|5317.3|5318|5315|0
1658357700000|2022-07-20 22:55:00|5319.7|5316.7|5323.8|5320.8|5323.9|5320.9|5319.7|5316.7|0
1658358000000|2022-07-20 23:00:00|5323.9|5320.9|5324.5|5321.5|5324.6|5321.6|5323.2|5320.2|0
1658358300000|2022-07-20 23:05:00|5324.4|5321.4|5324.8|5321.8|5325.5|5322.5|5323.6|5320.6|0
1658358600000|2022-07-20 23:10:00|5324.7|5321.7|5324.4|5321.4|5325.5|5322.5|5324.1|5321.1|0
1658358900000|2022-07-20 23:15:00|5324.6|5321.6|5325.3|5322.3|5325.4|5322.4|5323.7|5320.7|0
1658359200000|2022-07-20 23:20:00|5325.5|5322.5|5327|5324|5327.1|5324.1|5324.8|5321.8|0
1658359500000|2022-07-20 23:25:00|5327.1|5324.1|5328.3|5325.3|5329.3|5326.3|5326.6|5323.6|0
1658359800000|2022-07-20 23:30:00|5328.5|5325.5|5328.1|5325.1|5328.9|5325.9|5327.7|5324.7|0
1658360100000|2022-07-20 23:35:00|5328|5325|5328.8|5325.8|5329|5326|5328|5325|0
1658360400000|2022-07-20 23:40:00|5328.7|5325.7|5329.8|5326.8|5329.8|5326.8|5328.6|5325.6|0
1658360700000|2022-07-20 23:45:00|5330|5327|5331.6|5328.6|5331.8|5328.8|5329.9|5326.9|0
1658361000000|2022-07-20 23:50:00|5331.5|5328.5|5331.9|5328.9|5332.9|5329.9|5329.9|5326.9|0
1658361300000|2022-07-20 23:55:00|5331.8|5328.8|5330.5|5325.5|5332|5329|5329.3|5325.5|0
1658361600000|2022-07-21 00:00:00|5330.4|5325.4|5326.8|5321.8|5330.8|5325.8|5324.7|5319.7|0
1658361900000|2022-07-21 00:05:00|5327|5322|5325.6|5320.6|5328.3|5323.3|5324.2|5319.2|0
1658362200000|2022-07-21 00:10:00|5325.5|5320.5|5325.7|5320.7|5326.4|5321.4|5322.7|5317.7|0
1658362500000|2022-07-21 00:15:00|5325.6|5320.6|5324.1|5319.1|5326.9|5321.9|5324.1|5319.1|0
1658362800000|2022-07-21 00:20:00|5324.2|5319.2|5327.5|5322.5|5327.6|5322.6|5322.6|5317.6|0
1658363100000|2022-07-21 00:25:00|5327.6|5322.6|5327.4|5322.4|5328.5|5323.5|5325|5320|0
1658363400000|2022-07-21 00:30:00|5327.3|5322.3|5327|5322|5329.2|5324.2|5325.9|5320.9|0
1658363700000|2022-07-21 00:35:00|5326.9|5321.9|5328|5323|5330.7|5325.7|5326.1|5321.1|0
1658364000000|2022-07-21 00:40:00|5328.1|5323.1|5328|5323|5328.8|5323.8|5326.3|5321.3|0
1658364300000|2022-07-21 00:45:00|5328.1|5323.1|5331|5326|5331.5|5326.5|5328.1|5323.1|0
1658364600000|2022-07-21 00:50:00|5331.1|5326.1|5332|5327|5332.9|5327.9|5330|5325|0
1658364900000|2022-07-21 00:55:00|5332.1|5327.1|5332.7|5327.7|5334.4|5329.4|5332|5327|0
1658365200000|2022-07-21 01:00:00|5332.6|5327.6|5328.9|5323.9|5332.7|5327.7|5328.1|5323.1|0
1658365500000|2022-07-21 01:05:00|5328.8|5323.8|5326.6|5321.6|5328.8|5323.8|5322.3|5317.3|0
1658365800000|2022-07-21 01:10:00|5326.7|5321.7|5327.3|5322.3|5328.7|5323.7|5324.7|5319.7|0
1658366100000|2022-07-21 01:15:00|5327.4|5322.4|5328.3|5323.3|5330.8|5325.8|5326.7|5321.7|0
1658366400000|2022-07-21 01:20:00|5328.4|5323.4|5326.3|5321.3|5328.6|5323.6|5325.7|5320.7|0
1658366700000|2022-07-21 01:25:00|5326.4|5321.4|5313.8|5308.8|5326.4|5321.4|5313.7|5308.7|0
1658367000000|2022-07-21 01:30:00|5314.3|5309.3|5320.2|5315.2|5320.4|5315.4|5313.4|5308.4|0
1658367300000|2022-07-21 01:35:00|5320.4|5315.4|5321.8|5316.8|5323|5318|5319.6|5314.6|0
1658367600000|2022-07-21 01:40:00|5321.7|5316.7|5323.2|5318.2|5325.2|5320.2|5321.7|5316.7|0
1658367900000|2022-07-21 01:45:00|5323.1|5318.1|5320.1|5315.1|5323.6|5318.6|5316.5|5311.5|0
1658368200000|2022-07-21 01:50:00|5320.3|5315.3|5318.2|5313.2|5320.3|5315.3|5316.9|5311.9|0
1658368500000|2022-07-21 01:55:00|5318.3|5313.3|5319.4|5314.4|5320.2|5315.2|5317.4|5312.4|0
1658368800000|2022-07-21 02:00:00|5319.5|5314.5|5316.4|5311.4|5319.5|5314.5|5312.6|5307.6|0
1658369100000|2022-07-21 02:05:00|5317.4|5312.4|5315.9|5310.9|5319.8|5314.8|5314.9|5309.9|0
1658369400000|2022-07-21 02:10:00|5316|5311|5317.3|5312.3|5318.6|5313.6|5315.6|5310.6|0
1658369700000|2022-07-21 02:15:00|5317.4|5312.4|5318.1|5313.1|5319.3|5314.3|5316.9|5311.9|0
1658370000000|2022-07-21 02:20:00|5318|5313|5317.8|5312.8|5320.9|5315.9|5317.7|5312.7|0
1658370300000|2022-07-21 02:25:00|5317.9|5312.9|5318.4|5313.4|5319.6|5314.6|5317.3|5312.3|0
1658370600000|2022-07-21 02:30:00|5318.3|5313.3|5319.4|5314.4|5320|5315|5316.9|5311.9|0
1658370900000|2022-07-21 02:35:00|5319.5|5314.5|5319.6|5314.6|5320.6|5315.6|5318.1|5313.1|0
1658371200000|2022-07-21 02:40:00|5319.7|5314.7|5319.1|5314.1|5320.6|5315.6|5318.8|5313.8|0
1658371500000|2022-07-21 02:45:00|5319.2|5314.2|5317.9|5312.9|5322.1|5317.1|5317.5|5312.5|0
1658371800000|2022-07-21 02:50:00|5318|5313|5316.6|5311.6|5318.2|5313.2|5315|5310|0
1658372100000|2022-07-21 02:55:00|5316.7|5311.7|5316.3|5311.3|5316.8|5311.8|5315.1|5310.1|0
1658372400000|2022-07-21 03:00:00|5316.4|5311.4|5318.3|5313.3|5318.3|5313.3|5314.9|5309.9|0
1658372700000|2022-07-21 03:05:00|5318.2|5313.2|5319.3|5314.3|5319.3|5314.3|5317|5312|0
1658373000000|2022-07-21 03:10:00|5319.2|5314.2|5322.2|5317.2|5322.7|5317.7|5318.6|5313.6|0
1658373300000|2022-07-21 03:15:00|5322.3|5317.3|5321.1|5316.1|5322.9|5317.9|5320|5315|0
1658373600000|2022-07-21 03:20:00|5321|5316|5320.3|5315.3|5321.6|5316.6|5319.6|5314.6|0
1658373900000|2022-07-21 03:25:00|5320.4|5315.4|5321|5316|5321.6|5316.6|5319.8|5314.8|0
1658374200000|2022-07-21 03:30:00|5320.7|5315.7|5319.8|5314.8|5323|5318|5319.6|5314.6|0
1658374500000|2022-07-21 03:35:00|5319.9|5314.9|5321.1|5316.1|5321.5|5316.5|5319.2|5314.2|0
1658374800000|2022-07-21 03:40:00|5321|5316|5320.5|5315.5|5321.5|5316.5|5319.4|5314.4|0
1658375100000|2022-07-21 03:45:00|5320.6|5315.6|5321.1|5316.1|5322.3|5317.3|5320.4|5315.4|0
1658375400000|2022-07-21 03:50:00|5321|5316|5323.9|5318.9|5324.4|5319.4|5320.6|5315.6|0
1658375700000|2022-07-21 03:55:00|5324|5319|5322|5317|5324.1|5319.1|5321.7|5316.7|0
1658376000000|2022-07-21 04:00:00|5321.9|5316.9|5322.4|5317.4|5325.6|5320.6|5321.5|5316.5|0
1658376300000|2022-07-21 04:05:00|5322.5|5317.5|5321.9|5316.9|5323.6|5318.6|5321.5|5316.5|0
1658376600000|2022-07-21 04:10:00|5322|5317|5320.9|5315.9|5322|5317|5319.7|5314.7|0
1658376900000|2022-07-21 04:15:00|5321|5316|5321.4|5316.4|5322.8|5317.8|5320.6|5315.6|0
1658377200000|2022-07-21 04:20:00|5321.5|5316.5|5319.2|5314.2|5321.6|5316.6|5318.7|5313.7|0
1658377500000|2022-07-21 04:25:00|5319.3|5314.3|5319.3|5314.3|5320.6|5315.6|5318.5|5313.5|0
1658377800000|2022-07-21 04:30:00|5319.4|5314.4|5323.5|5318.5|5324.9|5319.9|5319.1|5314.1|0
1658378100000|2022-07-21 04:35:00|5323.6|5318.6|5322.1|5317.1|5323.8|5318.8|5320.5|5315.5|0
1658378400000|2022-07-21 04:40:00|5322.2|5317.2|5325.2|5320.2|5325.5|5320.5|5321.9|5316.9|0
1658378700000|2022-07-21 04:45:00|5325.3|5320.3|5327.5|5322.5|5328.5|5323.5|5323.8|5318.8|0
1658379000000|2022-07-21 04:50:00|5327.6|5322.6|5331|5326|5332.6|5327.6|5327.6|5322.6|0
1658379300000|2022-07-21 04:55:00|5330.8|5325.8|5327.2|5322.2|5331.6|5326.6|5327|5322|0
1658379600000|2022-07-21 05:00:00|5327|5322|5325.1|5320.1|5327.8|5322.8|5323.9|5318.9|0
1658379900000|2022-07-21 05:05:00|5325.3|5320.3|5329.4|5324.4|5329.5|5324.5|5324.3|5319.3|0
1658380200000|2022-07-21 05:10:00|5329.5|5324.5|5330.6|5325.6|5334|5329|5329.4|5324.4|0
1658380500000|2022-07-21 05:15:00|5330.8|5325.8|5328.1|5323.1|5331.2|5326.2|5327.3|5322.3|0
1658380800000|2022-07-21 05:20:00|5328|5323|5330|5325|5331.1|5326.1|5327.8|5322.8|0
1658381100000|2022-07-21 05:25:00|5329.9|5324.9|5329.9|5324.9|5330.3|5325.3|5328.7|5323.7|0
1658381400000|2022-07-21 05:30:00|5330.1|5325.1|5329.2|5324.2|5332.8|5327.8|5329.2|5324.2|0
1658381700000|2022-07-21 05:35:00|5328.8|5323.8|5334.9|5329.9|5334.9|5329.9|5327|5322|0
1658382000000|2022-07-21 05:40:00|5334.6|5329.6|5335.2|5330.2|5337.5|5332.5|5333.7|5328.7|0
1658382300000|2022-07-21 05:45:00|5335.3|5330.3|5337.4|5332.4|5338.4|5333.4|5334.1|5329.1|0
1658382600000|2022-07-21 05:50:00|5337.3|5332.3|5341.5|5336.5|5346.2|5341.2|5336.9|5331.9|0
1658382900000|2022-07-21 05:55:00|5341.6|5336.6|5344.1|5339.1|5344.3|5339.3|5341.1|5336.1|0
1658383200000|2022-07-21 06:00:00|5344.3|5339.3|5342.7|5337.7|5346.1|5341.1|5341.6|5336.6|0
1658383500000|2022-07-21 06:05:00|5342.8|5337.8|5344.5|5339.5|5346.8|5341.8|5340.8|5335.8|0
1658383800000|2022-07-21 06:10:00|5344.4|5339.4|5346.8|5341.8|5346.9|5341.9|5343.9|5338.9|0
1658384100000|2022-07-21 06:15:00|5346.9|5341.9|5345.4|5340.4|5346.9|5341.9|5339|5334|0
1658384400000|2022-07-21 06:20:00|5345.3|5340.3|5339.8|5334.8|5346.4|5341.4|5339.3|5334.3|0
1658384700000|2022-07-21 06:25:00|5339.7|5334.7|5336.6|5331.6|5344|5339|5336.1|5331.1|0
1658385000000|2022-07-21 06:30:00|5336.5|5331.5|5330|5325|5337.6|5332.6|5329.5|5324.5|0
1658385300000|2022-07-21 06:35:00|5329.8|5324.8|5333.9|5328.9|5334.3|5329.3|5328.1|5323.1|0
1658385600000|2022-07-21 06:40:00|5334|5329|5332.4|5327.4|5334.2|5329.2|5331.9|5326.9|0
1658385900000|2022-07-21 06:45:00|5332.6|5327.6|5328.9|5323.9|5332.6|5327.6|5328.8|5323.8|0
1658386200000|2022-07-21 06:50:00|5329|5324|5329.6|5324.6|5332.1|5327.1|5326.5|5321.5|0
1658386500000|2022-07-21 06:55:00|5329.7|5324.7|5328.5|5323.5|5331.6|5326.6|5326.2|5321.2|0
1658386800000|2022-07-21 07:00:00|5328.9|5323.9|5330.1|5325.1|5331|5326|5324.8|5319.8|0
1658387100000|2022-07-21 07:05:00|5329.9|5324.9|5332|5327|5333.3|5328.3|5326.4|5321.4|0
1658387400000|2022-07-21 07:10:00|5332.1|5327.1|5333.8|5328.8|5337.5|5332.5|5331.3|5326.3|0
1658387700000|2022-07-21 07:15:00|5333.6|5328.6|5335|5330|5335.7|5330.7|5327.8|5322.8|0
1658388000000|2022-07-21 07:20:00|5335.2|5330.2|5336.1|5331.1|5340.1|5335.1|5332.8|5327.8|0
1658388300000|2022-07-21 07:25:00|5336.3|5331.3|5326.1|5321.1|5337|5332|5325.4|5320.4|0
1658388600000|2022-07-21 07:30:00|5326|5321|5320.7|5315.7|5327.7|5322.7|5317.2|5312.2|0
1658388900000|2022-07-21 07:35:00|5320.9|5315.9|5323.8|5318.8|5323.8|5318.8|5318.6|5313.6|0
1658389200000|2022-07-21 07:40:00|5324.4|5319.4|5322.7|5317.7|5326.1|5321.1|5321.2|5316.2|0
1658389500000|2022-07-21 07:45:00|5322.6|5317.6|5328.1|5323.1|5328.4|5323.4|5322.4|5317.4|0
1658389800000|2022-07-21 07:50:00|5328.2|5323.2|5330.9|5325.9|5330.9|5325.9|5325.4|5320.4|0
1658390100000|2022-07-21 07:55:00|5331.6|5326.6|5327.3|5322.3|5332.3|5327.3|5326.3|5321.3|0
1658390400000|2022-07-21 08:00:00|5327.4|5322.4|5334.2|5331.2|5341.4|5338.4|5326.8|5321.8|0
1658390700000|2022-07-21 08:05:00|5334|5331|5332.4|5329.4|5334.3|5331.3|5330.4|5327.4|0
1658391000000|2022-07-21 08:10:00|5332.5|5329.5|5333.7|5330.7|5334.3|5331.3|5332.1|5329.1|0
1658391300000|2022-07-21 08:15:00|5333.6|5330.6|5328.7|5325.7|5333.8|5330.8|5328.6|5325.6|0
1658391600000|2022-07-21 08:20:00|5328.6|5325.6|5321.8|5318.8|5328.6|5325.6|5321.7|5318.7|0
1658391900000|2022-07-21 08:25:00|5321.7|5318.7|5321.5|5318.5|5325.9|5322.9|5320.2|5317.2|0
1658392200000|2022-07-21 08:30:00|5321.4|5318.4|5330.4|5327.4|5330.4|5327.4|5320.7|5317.7|0
1658392500000|2022-07-21 08:35:00|5330.5|5327.5|5330.5|5327.5|5331.8|5328.8|5329.6|5326.6|0
1658392800000|2022-07-21 08:40:00|5330.4|5327.4|5331.6|5328.6|5331.6|5328.6|5328.7|5325.7|0
1658393100000|2022-07-21 08:45:00|5331.5|5328.5|5331.2|5328.2|5332.7|5329.7|5330.2|5327.2|0
1658393400000|2022-07-21 08:50:00|5331.6|5328.6|5330.6|5327.6|5331.9|5328.9|5329.1|5326.1|0
1658393700000|2022-07-21 08:55:00|5330.4|5327.4|5337.2|5334.2|5337.2|5334.2|5330.4|5327.4|0
1658394000000|2022-07-21 09:00:00|5336.4|5333.4|5334.6|5331.6|5336.8|5333.8|5333.6|5330.6|0
1658394300000|2022-07-21 09:05:00|5334.5|5331.5|5336.2|5333.2|5336.9|5333.9|5334.3|5331.3|0
1658394600000|2022-07-21 09:10:00|5336.1|5333.1|5339.1|5336.1|5339.3|5336.3|5336.1|5333.1|0
1658394900000|2022-07-21 09:15:00|5339.3|5336.3|5339.5|5336.5|5340.8|5337.8|5338.7|5335.7|0
1658395200000|2022-07-21 09:20:00|5339.4|5336.4|5342.3|5339.3|5343|5340|5339.4|5336.4|0
1658395500000|2022-07-21 09:25:00|5342.1|5339.1|5342.6|5339.6|5344.3|5341.3|5341.9|5338.9|0
1658395800000|2022-07-21 09:30:00|5342.5|5339.5|5343.7|5340.7|5343.9|5340.9|5341.8|5338.8|0
1658396100000|2022-07-21 09:35:00|5343.6|5340.6|5343.7|5340.7|5344|5341|5341.9|5338.9|0
1658396400000|2022-07-21 09:40:00|5343.8|5340.8|5346.6|5343.6|5346.8|5343.8|5342.9|5339.9|0
1658396700000|2022-07-21 09:45:00|5346.5|5343.5|5350.6|5347.6|5351.3|5348.3|5346.5|5343.5|0
1658397000000|2022-07-21 09:50:00|5350.5|5347.5|5350.4|5347.4|5351.2|5348.2|5348.9|5345.9|0
1658397300000|2022-07-21 09:55:00|5350.2|5347.2|5348.8|5345.8|5352.6|5349.6|5348.6|5345.6|0
1658397600000|2022-07-21 10:00:00|5348.9|5345.9|5352.4|5349.4|5352.6|5349.6|5348.7|5345.7|0
1658397900000|2022-07-21 10:05:00|5352.2|5349.2|5356.9|5353.9|5356.9|5353.9|5351.1|5348.1|0
1658398200000|2022-07-21 10:10:00|5357|5354|5358.7|5355.7|5361|5358|5356.6|5353.6|0
1658398500000|2022-07-21 10:15:00|5358.8|5355.8|5365.9|5362.9|5366|5363|5358.5|5355.5|0
1658398800000|2022-07-21 10:20:00|5366|5363|5364.2|5361.2|5368.7|5365.7|5364|5361|0
1658399100000|2022-07-21 10:25:00|5364.1|5361.1|5364.9|5361.9|5365.4|5362.4|5363.9|5360.9|0
1658399400000|2022-07-21 10:30:00|5365|5362|5363.5|5360.5|5365.1|5362.1|5361.9|5358.9|0
1658399700000|2022-07-21 10:35:00|5363.7|5360.7|5361.5|5358.5|5363.7|5360.7|5360.8|5357.8|0
1658400000000|2022-07-21 10:40:00|5361.8|5358.8|5354.4|5351.4|5361.8|5358.8|5354.4|5351.4|0
1658400300000|2022-07-21 10:45:00|5354.5|5351.5|5353.4|5350.4|5355.1|5352.1|5353.4|5350.4|0
1658400600000|2022-07-21 10:50:00|5353.5|5350.5|5351|5348|5355.5|5352.5|5350.9|5347.9|0
1658400900000|2022-07-21 10:55:00|5351.1|5348.1|5350.3|5347.3|5352|5349|5348.4|5345.4|0
1658401200000|2022-07-21 11:00:00|5348.7|5345.7|5347.6|5344.6|5349.4|5346.4|5346.2|5343.2|0
1658401500000|2022-07-21 11:05:00|5347.7|5344.7|5349.7|5346.7|5349.7|5346.7|5346.7|5343.7|0
1658401800000|2022-07-21 11:10:00|5349.6|5346.6|5348.5|5345.5|5350.1|5347.1|5346.9|5343.9|0
1658402100000|2022-07-21 11:15:00|5348.8|5345.8|5351.5|5348.5|5351.7|5348.7|5348|5345|0
1658402400000|2022-07-21 11:20:00|5351.4|5348.4|5345|5342|5352.1|5349.1|5345|5342|0
1658402700000|2022-07-21 11:25:00|5344.7|5341.7|5343.7|5340.7|5345.7|5342.7|5343.6|5340.6|0
1658403000000|2022-07-21 11:30:00|5343.8|5340.8|5344.5|5341.5|5345.7|5342.7|5342.6|5339.6|0
1658403300000|2022-07-21 11:35:00|5344.4|5341.4|5343.2|5340.2|5345.1|5342.1|5342.3|5339.3|0
1658403600000|2022-07-21 11:40:00|5343.3|5340.3|5341.9|5338.9|5345|5342|5341.7|5338.7|0
1658403900000|2022-07-21 11:45:00|5341.6|5338.6|5344.4|5341.4|5344.5|5341.5|5341|5338|0
1658404200000|2022-07-21 11:50:00|5344.7|5341.7|5347.7|5344.7|5348.4|5345.4|5344.7|5341.7|0
1658404500000|2022-07-21 11:55:00|5347.6|5344.6|5347.7|5344.7|5347.9|5344.9|5346.1|5343.1|0
1658404800000|2022-07-21 12:00:00|5347.8|5344.8|5352.8|5349.8|5353|5350|5346.3|5343.3|0
1658405100000|2022-07-21 12:05:00|5352.7|5349.7|5356.6|5353.6|5356.6|5353.6|5351.4|5348.4|0
1658405400000|2022-07-21 12:10:00|5356.4|5353.4|5352|5349|5356.6|5353.6|5351.7|5348.7|0
1658405700000|2022-07-21 12:15:00|5351.9|5348.9|5359|5356|5359|5356|5342.6|5339.6|0
1658406000000|2022-07-21 12:20:00|5359.1|5356.1|5362.2|5359.2|5368.6|5365.6|5359|5356|0
1658406300000|2022-07-21 12:25:00|5362|5359|5353.8|5350.8|5362|5359|5352.5|5349.5|0
1658406600000|2022-07-21 12:30:00|5353.9|5350.9|5364.1|5361.1|5364.1|5361.1|5353.8|5350.8|0
1658406900000|2022-07-21 12:35:00|5364.2|5361.2|5375.9|5372.9|5375.9|5372.9|5364.1|5361.1|0
1658407200000|2022-07-21 12:40:00|5376|5373|5383.7|5380.7|5384.5|5381.5|5373.9|5370.9|0
1658407500000|2022-07-21 12:45:00|5383.3|5380.3|5379|5376|5383.4|5380.4|5378.4|5375.4|0
1658407800000|2022-07-21 12:50:00|5379.1|5376.1|5371.7|5368.7|5383.4|5380.4|5371.7|5368.7|0
1658408100000|2022-07-21 12:55:00|5371.3|5368.3|5374.1|5371.1|5375.5|5372.5|5369.9|5366.9|0
1658408400000|2022-07-21 13:00:00|5374|5371|5375|5372|5376.5|5373.5|5373.2|5370.2|0
1658408700000|2022-07-21 13:05:00|5374.8|5371.8|5373.5|5370.5|5375.3|5372.3|5370.8|5367.8|0
1658409000000|2022-07-21 13:10:00|5373.6|5370.6|5372.7|5369.7|5375.5|5372.5|5371.8|5368.8|0
1658409300000|2022-07-21 13:15:00|5372.8|5369.8|5368.9|5365.9|5376.2|5373.2|5368.9|5365.9|0
1658409600000|2022-07-21 13:20:00|5369.2|5366.2|5365.2|5362.2|5370|5367|5364.7|5361.7|0
1658409900000|2022-07-21 13:25:00|5364.8|5361.8|5357.3|5354.3|5367.6|5364.6|5355.5|5352.5|0
1658410200000|2022-07-21 13:30:00|5356.4|5353.4|5347.6|5345.8|5379.7|5377.9|5343.1|5341.3|0
1658410500000|2022-07-21 13:35:00|5346.4|5344.6|5379.1|5377.3|5381|5379.2|5328.1|5326.3|0
1658410800000|2022-07-21 13:40:00|5378.2|5376.4|5372.8|5371|5393.7|5391.9|5371.7|5369.9|0
1658411100000|2022-07-21 13:45:00|5371.5|5369.7|5387.4|5385.6|5394.3|5392.5|5352|5350.2|0
1658411400000|2022-07-21 13:50:00|5386.8|5385|5396.9|5395.1|5397.8|5396|5367|5365.2|0
1658411700000|2022-07-21 13:55:00|5397.3|5395.5|5392.5|5390.7|5399.6|5397.8|5385.6|5383.8|0
1658412000000|2022-07-21 14:00:00|5392.2|5390.4|5376.8|5375|5416.5|5414.7|5376.7|5374.9|0
1658412300000|2022-07-21 14:05:00|5376.6|5374.8|5370|5368.2|5385.1|5383.3|5362.9|5361.1|0
1658412600000|2022-07-21 14:10:00|5370.1|5368.3|5351.7|5349.9|5377.1|5375.3|5345.7|5343.9|0
1658412900000|2022-07-21 14:15:00|5351.1|5349.3|5369.5|5367.7|5376.4|5374.6|5350.7|5348.9|0
1658413200000|2022-07-21 14:20:00|5369.3|5367.5|5345.6|5343.8|5372.2|5370.4|5345.3|5343.5|0
1658413500000|2022-07-21 14:25:00|5346|5344.2|5330.5|5328.7|5346.8|5345|5320.1|5318.3|0
1658413800000|2022-07-21 14:30:00|5330.4|5328.6|5318.4|5316.6|5333.1|5331.3|5317|5315.2|0
1658414100000|2022-07-21 14:35:00|5319.7|5317.9|5338.9|5337.1|5339.7|5337.9|5317.8|5316|0
1658414400000|2022-07-21 14:40:00|5339.2|5337.4|5350.1|5348.3|5352.1|5350.3|5333.3|5331.5|0
1658414700000|2022-07-21 14:45:00|5350.3|5348.5|5343.3|5341.5|5353.3|5351.5|5341.9|5340.1|0
1658415000000|2022-07-21 14:50:00|5343.4|5341.6|5354.1|5352.3|5355|5353.2|5343.1|5341.3|0
1658415300000|2022-07-21 14:55:00|5354.4|5352.6|5367.4|5365.6|5370|5368.2|5353.6|5351.8|0
1658415600000|2022-07-21 15:00:00|5367.2|5365.4|5388.9|5387.1|5388.9|5387.1|5362.1|5360.3|0
1658415900000|2022-07-21 15:05:00|5389.1|5387.3|5383.4|5381.6|5390.1|5388.3|5379.1|5377.3|0
1658416200000|2022-07-21 15:10:00|5384.1|5382.3|5377.1|5375.3|5385.1|5383.3|5369.5|5367.7|0
1658416500000|2022-07-21 15:15:00|5377.2|5375.4|5373.4|5371.6|5381.3|5379.5|5368.7|5366.9|0
1658416800000|2022-07-21 15:20:00|5372.9|5371.1|5361.8|5360|5378.4|5376.6|5358.3|5356.5|0
1658417100000|2022-07-21 15:25:00|5361.9|5360.1|5382.4|5380.6|5384.2|5382.4|5361.9|5360.1|0
1658417400000|2022-07-21 15:30:00|5382.5|5380.7|5395.9|5394.1|5396.4|5394.6|5373.6|5371.8|0
1658417700000|2022-07-21 15:35:00|5395.5|5393.7|5385.3|5383.5|5399.8|5398|5385.3|5383.5|0
1658418000000|2022-07-21 15:40:00|5385.7|5383.9|5389.2|5387.4|5395.2|5393.4|5384.3|5382.5|0
1658418300000|2022-07-21 15:45:00|5389.6|5387.8|5384.9|5383.1|5395.1|5393.3|5382.2|5380.4|0
1658418600000|2022-07-21 15:50:00|5385|5383.2|5388.3|5386.5|5391.8|5390|5382.3|5380.5|0
1658418900000|2022-07-21 15:55:00|5388.1|5386.3|5394.8|5393|5400.1|5398.3|5388.1|5386.3|0
1658419200000|2022-07-21 16:00:00|5394.7|5392.9|5412.4|5410.6|5413.5|5411.7|5393.6|5391.8|0
1658419500000|2022-07-21 16:05:00|5412.6|5410.8|5425.6|5423.8|5425.9|5424.1|5409|5407.2|0
1658419800000|2022-07-21 16:10:00|5425.9|5424.1|5419.5|5417.7|5426|5424.2|5410.5|5408.7|0
1658420100000|2022-07-21 16:15:00|5419.7|5417.9|5420.6|5418.8|5424.8|5423|5416.3|5414.5|0
1658420400000|2022-07-21 16:20:00|5421.4|5419.6|5424.4|5422.6|5424.4|5422.6|5415.5|5413.7|0
1658420700000|2022-07-21 16:25:00|5424.2|5422.4|5432.5|5430.7|5434.2|5432.4|5419.2|5417.4|0
1658421000000|2022-07-21 16:30:00|5433|5431.2|5432.3|5430.5|5439|5437.2|5430|5428.2|0
1658421300000|2022-07-21 16:35:00|5432.4|5430.6|5438.6|5436.8|5440.1|5438.3|5428.6|5426.8|0
1658421600000|2022-07-21 16:40:00|5438.2|5436.4|5429.7|5427.9|5440.2|5438.4|5429.7|5427.9|0
1658421900000|2022-07-21 16:45:00|5430.6|5428.8|5425.1|5423.3|5432.4|5430.6|5423.3|5421.5|0
1658422200000|2022-07-21 16:50:00|5425|5423.2|5431.3|5429.5|5431.9|5430.1|5424.7|5422.9|0
1658422500000|2022-07-21 16:55:00|5431.9|5430.1|5434.8|5433|5435.8|5434|5428.9|5427.1|0
1658422800000|2022-07-21 17:00:00|5434.9|5433.1|5434.9|5433.1|5437.6|5435.8|5427.5|5425.7|0
1658423100000|2022-07-21 17:05:00|5435.1|5433.3|5435.6|5433.8|5441.8|5440|5433.1|5431.3|0
1658423400000|2022-07-21 17:10:00|5435.8|5434|5423.8|5422|5438.4|5436.6|5423.3|5421.5|0
1658423700000|2022-07-21 17:15:00|5423.5|5421.7|5431.2|5429.4|5434.7|5432.9|5422.3|5420.5|0
1658424000000|2022-07-21 17:20:00|5431|5429.2|5421.9|5420.1|5436.1|5434.3|5421.9|5420.1|0
1658424300000|2022-07-21 17:25:00|5422.2|5420.4|5425.5|5423.7|5426.5|5424.7|5416.3|5414.5|0
1658424600000|2022-07-21 17:30:00|5426.1|5424.3|5415.9|5414.1|5428.3|5426.5|5411.3|5409.5|0
1658424900000|2022-07-21 17:35:00|5416|5414.2|5429.2|5427.4|5429.4|5427.6|5411.5|5409.7|0
1658425200000|2022-07-21 17:40:00|5429.1|5427.3|5434|5432.2|5437.2|5435.4|5427.5|5425.7|0
1658425500000|2022-07-21 17:45:00|5434.2|5432.4|5428.6|5426.8|5435.1|5433.3|5425|5423.2|0
1658425800000|2022-07-21 17:50:00|5428.3|5426.5|5415.4|5413.6|5428.3|5426.5|5413.9|5412.1|0
1658426100000|2022-07-21 17:55:00|5414.4|5412.6|5428.6|5426.8|5429.6|5427.8|5414.4|5412.6|0
1658426400000|2022-07-21 18:00:00|5428.9|5427.1|5432.2|5430.4|5435.7|5433.9|5425.4|5423.6|0
1658426700000|2022-07-21 18:05:00|5432.3|5430.5|5439.6|5437.8|5442.1|5440.3|5431.7|5429.9|0
1658427000000|2022-07-21 18:10:00|5439.4|5437.6|5445.4|5443.6|5446|5444.2|5438.9|5437.1|0
1658427300000|2022-07-21 18:15:00|5445.3|5443.5|5446|5444.2|5449.1|5447.3|5440.8|5439|0
1658427600000|2022-07-21 18:20:00|5446.3|5444.5|5444.5|5442.7|5447.7|5445.9|5444.4|5442.6|0
1658427900000|2022-07-21 18:25:00|5444.3|5442.5|5448.2|5446.4|5450|5448.2|5439.6|5437.8|0
1658428200000|2022-07-21 18:30:00|5447.9|5446.1|5439.4|5437.6|5448.1|5446.3|5437.7|5435.9|0
1658428500000|2022-07-21 18:35:00|5439.6|5437.8|5444.2|5442.4|5444.2|5442.4|5433.5|5431.7|0
1658428800000|2022-07-21 18:40:00|5444.6|5442.8|5437.8|5436|5447.4|5445.6|5434.7|5432.9|0
1658429100000|2022-07-21 18:45:00|5437.7|5435.9|5441.9|5440.1|5442.9|5441.1|5435.1|5433.3|0
1658429400000|2022-07-21 18:50:00|5442.1|5440.3|5444.1|5442.3|5445|5443.2|5439.5|5437.7|0
1658429700000|2022-07-21 18:55:00|5445.1|5443.3|5444.3|5442.5|5450.3|5448.5|5442.7|5440.9|0
1658430000000|2022-07-21 19:00:00|5444.5|5442.7|5453.1|5451.3|5453.5|5451.7|5439.5|5437.7|0
1658430300000|2022-07-21 19:05:00|5453.3|5451.5|5459|5457.2|5459.4|5457.6|5449.3|5447.5|0
1658430600000|2022-07-21 19:10:00|5459.1|5457.3|5446|5444.2|5459.2|5457.4|5442.4|5440.6|0
1658430900000|2022-07-21 19:15:00|5445.3|5443.5|5444.3|5442.5|5447.8|5446|5436.9|5435.1|0
1658431200000|2022-07-21 19:20:00|5443.6|5441.8|5440.8|5439|5444.4|5442.6|5438.3|5436.5|0
1658431500000|2022-07-21 19:25:00|5441|5439.2|5447.3|5445.5|5448.9|5447.1|5440.2|5438.4|0
1658431800000|2022-07-21 19:30:00|5447.1|5445.3|5453.2|5451.4|5457.7|5455.9|5446.7|5444.9|0
1658432100000|2022-07-21 19:35:00|5453.5|5451.7|5446.1|5444.3|5456.5|5454.7|5445.4|5443.6|0
1658432400000|2022-07-21 19:40:00|5445.9|5444.1|5454.7|5452.9|5454.7|5452.9|5445.8|5444|0
1658432700000|2022-07-21 19:45:00|5454.4|5452.6|5451.6|5449.8|5456.3|5454.5|5447.4|5445.6|0
1658433000000|2022-07-21 19:50:00|5451.7|5449.9|5464|5462.2|5465.9|5464.1|5451.7|5449.9|0
1658433300000|2022-07-21 19:55:00|5463.8|5462|5465|5463.2|5465.6|5463.8|5459.7|5457.9|0
1658433600000|2022-07-21 20:00:00|5465.6|5462.6|5468.7|5465.7|5472.4|5469.4|5459.6|5456.6|0
1658433900000|2022-07-21 20:05:00|5468.6|5465.6|5455.9|5452.9|5468.6|5465.6|5454.3|5451.3|0
1658434200000|2022-07-21 20:10:00|5456.1|5453.1|5400|5397|5456.1|5453.1|5390.6|5387.6|0
1658434500000|2022-07-21 20:15:00|5400.1|5397.1|5391.1|5388.1|5401|5398|5391|5388|0
1658434800000|2022-07-21 20:20:00|5391.3|5388.3|5397.1|5394.1|5401.2|5398.2|5389.2|5386.2|0
1658435100000|2022-07-21 20:25:00|5397.3|5394.3|5398.4|5395.4|5399|5396|5393.6|5390.6|0
1658435400000|2022-07-21 20:30:00|5398|5395|5403.2|5400.2|5404.2|5401.2|5396.4|5393.4|0
1658435700000|2022-07-21 20:35:00|5403|5400|5399.3|5396.3|5403.9|5400.9|5396.2|5393.2|0
1658436000000|2022-07-21 20:40:00|5398.9|5395.9|5398.4|5395.4|5399.7|5396.7|5395.8|5392.8|0
1658436300000|2022-07-21 20:45:00|5398.3|5395.3|5395.6|5392.6|5398.8|5395.8|5395.3|5392.3|0
1658436600000|2022-07-21 20:50:00|5395.5|5392.5|5398.7|5395.7|5399|5396|5393.8|5390.8|0
1658436900000|2022-07-21 20:55:00|5398.8|5395.8|5397.1|5394.1|5401.1|5398.1|5394.8|5391.8|0
1658437200000|2022-07-21 21:00:00|5397|5394|5398.3|5395.3|5401.5|5398.5|5396.4|5393.4|0
1658437500000|2022-07-21 21:05:00|5398.2|5395.2|5399.9|5396.9|5400.6|5397.6|5397.8|5394.8|0
1658437800000|2022-07-21 21:10:00|5400|5397|5398.9|5395.9|5400.4|5397.4|5398.5|5395.5|0
1658438100000|2022-07-21 21:15:00|5398.3|5395.3|5399.1|5396.1|5399.8|5396.8|5396.4|5393.4|0
1658438400000|2022-07-21 21:20:00|5398.9|5395.9|5397.1|5394.1|5399|5396|5396.6|5393.6|0
1658438700000|2022-07-21 21:25:00|5396.9|5393.9|5396.2|5393.2|5397.8|5394.8|5395.8|5392.8|0
1658439000000|2022-07-21 21:30:00|5396.6|5393.6|5397.1|5394.1|5398.3|5395.3|5396.2|5393.2|0
1658439300000|2022-07-21 21:35:00|5397.3|5394.3|5398.6|5395.6|5399.3|5396.3|5396.6|5393.6|0
1658439600000|2022-07-21 21:40:00|5398.3|5395.3|5398.7|5395.7|5398.7|5395.7|5397.9|5394.9|0
1658439900000|2022-07-21 21:45:00|5398.8|5395.8|5397.3|5394.3|5399.2|5396.2|5397.3|5394.3|0
1658440200000|2022-07-21 21:50:00|5397.6|5394.6|5400|5397|5400.1|5397.1|5397.4|5394.4|0
1658440500000|2022-07-21 21:55:00|5399.9|5396.9|5400.1|5397.1|5400.3|5397.3|5399.5|5396.5|0
1658440800000|2022-07-21 22:00:00|5400.2|5397.2|5398.7|5395.7|5401.6|5398.6|5398.7|5395.7|0
1658441100000|2022-07-21 22:05:00|5398.5|5395.5|5396.1|5393.1|5398.8|5395.8|5396.1|5393.1|0
1658441400000|2022-07-21 22:10:00|5396.3|5393.3|5394.2|5391.2|5396.9|5393.9|5394|5391|0
1658441700000|2022-07-21 22:15:00|5394.1|5391.1|5395.6|5392.6|5397.1|5394.1|5393.3|5390.3|0
1658442000000|2022-07-21 22:20:00|5395.7|5392.7|5396.7|5393.7|5398.7|5395.7|5395.2|5392.2|0
1658442300000|2022-07-21 22:25:00|5396.8|5393.8|5399.7|5396.7|5399.8|5396.8|5395.7|5392.7|0
1658442600000|2022-07-21 22:30:00|5399.8|5396.8|5398.8|5395.8|5400|5397|5398.5|5395.5|0
1658442900000|2022-07-21 22:35:00|5398.9|5395.9|5399.2|5396.2|5399.3|5396.3|5398.2|5395.2|0
1658443200000|2022-07-21 22:40:00|5399|5396|5399.6|5396.6|5399.6|5396.6|5398.4|5395.4|0
1658443500000|2022-07-21 22:45:00|5399.3|5396.3|5398.5|5395.5|5399.3|5396.3|5398.1|5395.1|0
1658443800000|2022-07-21 22:50:00|5398.4|5395.4|5399.3|5396.3|5400.1|5397.1|5398.4|5395.4|0
1658444100000|2022-07-21 22:55:00|5399.1|5396.1|5399.1|5396.1|5399.5|5396.5|5398.7|5395.7|0
1658444400000|2022-07-21 23:00:00|5399|5396|5399.5|5396.5|5399.5|5396.5|5398.7|5395.7|0
1658444700000|2022-07-21 23:05:00|5399.4|5396.4|5399.9|5396.9|5400|5397|5398.8|5395.8|0
1658445000000|2022-07-21 23:10:00|5400.2|5397.2|5399.6|5396.6|5400.3|5397.3|5399.2|5396.2|0
1658445300000|2022-07-21 23:15:00|5399.4|5396.4|5398.8|5395.8|5400.4|5397.4|5398.5|5395.5|0
1658445600000|2022-07-21 23:20:00|5398.7|5395.7|5399.6|5396.6|5399.9|5396.9|5398.6|5395.6|0
1658445900000|2022-07-21 23:25:00|5399.7|5396.7|5400.2|5397.2|5400.8|5397.8|5399.6|5396.6|0
1658446200000|2022-07-21 23:30:00|5400.3|5397.3|5399.1|5396.1|5400.3|5397.3|5397.8|5394.8|0
1658446500000|2022-07-21 23:35:00|5399|5396|5397.8|5394.8|5399|5396|5397.3|5394.3|0
1658446800000|2022-07-21 23:40:00|5397.9|5394.9|5398.6|5395.6|5399.1|5396.1|5397.2|5394.2|0
1658447100000|2022-07-21 23:45:00|5398.5|5395.5|5398.5|5395.5|5398.8|5395.8|5396.5|5393.5|0
1658447400000|2022-07-21 23:50:00|5398.4|5395.4|5397.2|5394.2|5399.1|5396.1|5397.2|5394.2|0
1658447700000|2022-07-21 23:55:00|5397.4|5394.4|5393.4|5388.4|5398.2|5395.2|5392.3|5388.4|0
1658448000000|2022-07-22 00:00:00|5393.6|5388.6|5390.9|5385.9|5393.6|5388.6|5385.9|5380.9|0
1658448300000|2022-07-22 00:05:00|5390.8|5385.8|5387.6|5382.6|5391.3|5386.3|5387.4|5382.4|0
1658448600000|2022-07-22 00:10:00|5387.5|5382.5|5390.1|5385.1|5390.3|5385.3|5386.3|5381.3|0
1658448900000|2022-07-22 00:15:00|5390|5385|5393.5|5388.5|5394.8|5389.8|5389.2|5384.2|0
1658449200000|2022-07-22 00:20:00|5393.6|5388.6|5394.5|5389.5|5395.4|5390.4|5393.1|5388.1|0
1658449500000|2022-07-22 00:25:00|5394.4|5389.4|5392.9|5387.9|5396.2|5391.2|5392.7|5387.7|0
1658449800000|2022-07-22 00:30:00|5392.8|5387.8|5393.4|5388.4|5396.2|5391.2|5392.7|5387.7|0
1658450100000|2022-07-22 00:35:00|5393.3|5388.3|5395.6|5390.6|5396.5|5391.5|5391.1|5386.1|0
1658450400000|2022-07-22 00:40:00|5395.7|5390.7|5393.1|5388.1|5396.2|5391.2|5392.3|5387.3|0
1658450700000|2022-07-22 00:45:00|5392.9|5387.9|5394.1|5389.1|5395|5390|5392.3|5387.3|0
1658451000000|2022-07-22 00:50:00|5394|5389|5395.3|5390.3|5396.4|5391.4|5393.7|5388.7|0
1658451300000|2022-07-22 00:55:00|5395.2|5390.2|5396.2|5391.2|5396.4|5391.4|5394.7|5389.7|0
1658451600000|2022-07-22 01:00:00|5396.1|5391.1|5391.4|5386.4|5396.2|5391.2|5390.3|5385.3|0
1658451900000|2022-07-22 01:05:00|5391.3|5386.3|5392.1|5387.1|5393.2|5388.2|5390.7|5385.7|0
1658452200000|2022-07-22 01:10:00|5392|5387|5392.2|5387.2|5392.2|5387.2|5390.4|5385.4|0
1658452500000|2022-07-22 01:15:00|5392.1|5387.1|5391.4|5386.4|5392.5|5387.5|5388.6|5383.6|0
1658452800000|2022-07-22 01:20:00|5391.3|5386.3|5392.1|5387.1|5393.6|5388.6|5390.7|5385.7|0
1658453100000|2022-07-22 01:25:00|5392.2|5387.2|5393.6|5388.6|5395.5|5390.5|5391.8|5386.8|0
1658453400000|2022-07-22 01:30:00|5393.7|5388.7|5396|5391|5396.2|5391.2|5393.6|5388.6|0
1658453700000|2022-07-22 01:35:00|5396.2|5391.2|5399.2|5394.2|5401|5396|5395.1|5390.1|0
1658454000000|2022-07-22 01:40:00|5398.9|5393.9|5401.4|5396.4|5403.2|5398.2|5398.7|5393.7|0
1658454300000|2022-07-22 01:45:00|5401.5|5396.5|5398|5393|5401.8|5396.8|5397.8|5392.8|0
1658454600000|2022-07-22 01:50:00|5397.9|5392.9|5398.1|5393.1|5399.8|5394.8|5396.3|5391.3|0
1658454900000|2022-07-22 01:55:00|5398|5393|5398.1|5393.1|5399.1|5394.1|5397.4|5392.4|0
1658455200000|2022-07-22 02:00:00|5398|5393|5398.5|5393.5|5399.2|5394.2|5396.3|5391.3|0
1658455500000|2022-07-22 02:05:00|5398.6|5393.6|5395.1|5390.1|5399|5394|5395|5390|0
1658455800000|2022-07-22 02:10:00|5395.2|5390.2|5392.1|5387.1|5395.3|5390.3|5392.1|5387.1|0
1658456100000|2022-07-22 02:15:00|5392|5387|5393.4|5388.4|5393.5|5388.5|5390.8|5385.8|0
1658456400000|2022-07-22 02:20:00|5393.3|5388.3|5391.8|5386.8|5394.2|5389.2|5391.8|5386.8|0
1658456700000|2022-07-22 02:25:00|5391.6|5386.6|5390.4|5385.4|5392.5|5387.5|5389.5|5384.5|0
1658457000000|2022-07-22 02:30:00|5390.3|5385.3|5389.7|5384.7|5391.2|5386.2|5389.3|5384.3|0
1658457300000|2022-07-22 02:35:00|5389.4|5384.4|5387.1|5382.1|5389.6|5384.6|5386.7|5381.7|0
1658457600000|2022-07-22 02:40:00|5387.2|5382.2|5390.8|5385.8|5391|5386|5387.1|5382.1|0
1658457900000|2022-07-22 02:45:00|5391.1|5386.1|5390.2|5385.2|5391.9|5386.9|5389.6|5384.6|0
1658458200000|2022-07-22 02:50:00|5390.3|5385.3|5391.5|5386.5|5392.9|5387.9|5389.1|5384.1|0
1658458500000|2022-07-22 02:55:00|5391.6|5386.6|5390.5|5385.5|5391.9|5386.9|5390|5385|0
1658458800000|2022-07-22 03:00:00|5390.4|5385.4|5390.5|5385.5|5393.2|5388.2|5389.5|5384.5|0
1658459100000|2022-07-22 03:05:00|5390.4|5385.4|5390.4|5385.4|5391.1|5386.1|5388.7|5383.7|0
1658459400000|2022-07-22 03:10:00|5390.5|5385.5|5391.7|5386.7|5392.1|5387.1|5390|5385|0
1658459700000|2022-07-22 03:15:00|5391.6|5386.6|5389.4|5384.4|5392.9|5387.9|5389.2|5384.2|0
1658460000000|2022-07-22 03:20:00|5389.3|5384.3|5385.5|5380.5|5389.3|5384.3|5382.6|5377.6|0
1658460300000|2022-07-22 03:25:00|5385.4|5380.4|5388.5|5383.5|5388.8|5383.8|5385.3|5380.3|0
1658460600000|2022-07-22 03:30:00|5388.1|5383.1|5389|5384|5390.2|5385.2|5387.7|5382.7|0
1658460900000|2022-07-22 03:35:00|5389.2|5384.2|5388.6|5383.6|5389.7|5384.7|5387.5|5382.5|0
1658461200000|2022-07-22 03:40:00|5388.8|5383.8|5389.7|5384.7|5390.1|5385.1|5388|5383|0
1658461500000|2022-07-22 03:45:00|5389.9|5384.9|5390.1|5385.1|5391.4|5386.4|5389.4|5384.4|0
1658461800000|2022-07-22 03:50:00|5390.2|5385.2|5388.6|5383.6|5390.2|5385.2|5388.4|5383.4|0
1658462100000|2022-07-22 03:55:00|5388.5|5383.5|5390.5|5385.5|5390.5|5385.5|5388.5|5383.5|0
1658462400000|2022-07-22 04:00:00|5390.4|5385.4|5391.4|5386.4|5391.5|5386.5|5390.3|5385.3|0
1658462700000|2022-07-22 04:05:00|5391.3|5386.3|5391.7|5386.7|5391.7|5386.7|5390.9|5385.9|0
1658463000000|2022-07-22 04:10:00|5391.8|5386.8|5390.2|5385.2|5392.3|5387.3|5390.1|5385.1|0
1658463300000|2022-07-22 04:15:00|5390.1|5385.1|5390.2|5385.2|5390.4|5385.4|5388.6|5383.6|0
1658463600000|2022-07-22 04:20:00|5390.3|5385.3|5390.7|5385.7|5391.4|5386.4|5390.1|5385.1|0
1658463900000|2022-07-22 04:25:00|5390.8|5385.8|5390.3|5385.3|5391.1|5386.1|5389.3|5384.3|0
1658464200000|2022-07-22 04:30:00|5390.2|5385.2|5388.5|5383.5|5390.8|5385.8|5388.3|5383.3|0
1658464500000|2022-07-22 04:35:00|5388.6|5383.6|5388.5|5383.5|5389.7|5384.7|5388.2|5383.2|0
1658464800000|2022-07-22 04:40:00|5388.4|5383.4|5388|5383|5388.9|5383.9|5387.1|5382.1|0
1658465100000|2022-07-22 04:45:00|5387.9|5382.9|5387.9|5382.9|5388.5|5383.5|5387.3|5382.3|0
1658465400000|2022-07-22 04:50:00|5387.7|5382.7|5388|5383|5388.6|5383.6|5387.4|5382.4|0
1658465700000|2022-07-22 04:55:00|5387.9|5382.9|5386.4|5381.4|5388.7|5383.7|5386|5381|0
1658466000000|2022-07-22 05:00:00|5386.2|5381.2|5389.4|5384.4|5389.6|5384.6|5384.9|5379.9|0
1658466300000|2022-07-22 05:05:00|5389.5|5384.5|5386.6|5381.6|5390.6|5385.6|5385.6|5380.6|0
1658466600000|2022-07-22 05:10:00|5386.7|5381.7|5383.1|5378.1|5387.4|5382.4|5379.7|5374.7|0
1658466900000|2022-07-22 05:15:00|5383.3|5378.3|5384.6|5379.6|5385.2|5380.2|5381.2|5376.2|0
1658467200000|2022-07-22 05:20:00|5384.7|5379.7|5384.2|5379.2|5386|5381|5383.5|5378.5|0
1658467500000|2022-07-22 05:25:00|5384.1|5379.1|5387.3|5382.3|5387.6|5382.6|5384.1|5379.1|0
1658467800000|2022-07-22 05:30:00|5387.2|5382.2|5383.1|5378.1|5387.3|5382.3|5380.1|5375.1|0
1658468100000|2022-07-22 05:35:00|5383.2|5378.2|5382|5377|5383.6|5378.6|5381.3|5376.3|0
1658468400000|2022-07-22 05:40:00|5381.9|5376.9|5381.1|5376.1|5383.3|5378.3|5381.1|5376.1|0
1658468700000|2022-07-22 05:45:00|5380.9|5375.9|5381.8|5376.8|5382.6|5377.6|5380.9|5375.9|0
1658469000000|2022-07-22 05:50:00|5381.9|5376.9|5382.8|5377.8|5383.4|5378.4|5381|5376|0
1658469300000|2022-07-22 05:55:00|5382.4|5377.4|5381.8|5376.8|5383.6|5378.6|5381.7|5376.7|0
1658469600000|2022-07-22 06:00:00|5382.2|5377.2|5382.6|5377.6|5386.1|5381.1|5381.3|5376.3|0
1658469900000|2022-07-22 06:05:00|5382.4|5377.4|5384.3|5379.3|5385.3|5380.3|5382|5377|0
1658470200000|2022-07-22 06:10:00|5384.2|5379.2|5385.9|5380.9|5386.9|5381.9|5382.8|5377.8|0
1658470500000|2022-07-22 06:15:00|5385.8|5380.8|5385.5|5380.5|5387.7|5382.7|5384.5|5379.5|0
1658470800000|2022-07-22 06:20:00|5385.6|5380.6|5387.2|5382.2|5387.4|5382.4|5385|5380|0
1658471100000|2022-07-22 06:25:00|5387.3|5382.3|5388.4|5383.4|5388.7|5383.7|5383.9|5378.9|0
1658471400000|2022-07-22 06:30:00|5388.5|5383.5|5387.7|5382.7|5390|5385|5386.8|5381.8|0
1658471700000|2022-07-22 06:35:00|5387.6|5382.6|5387.5|5382.5|5389.2|5384.2|5386.4|5381.4|0
1658472000000|2022-07-22 06:40:00|5387.6|5382.6|5389.7|5384.7|5391.3|5386.3|5387.3|5382.3|0
1658472300000|2022-07-22 06:45:00|5389.5|5384.5|5393.9|5388.9|5395.3|5390.3|5389.5|5384.5|0
1658472600000|2022-07-22 06:50:00|5394|5389|5391.3|5386.3|5394|5389|5389|5384|0
1658472900000|2022-07-22 06:55:00|5391.4|5386.4|5392|5387|5392.3|5387.3|5389.8|5384.8|0
1658473200000|2022-07-22 07:00:00|5392.2|5387.2|5394.7|5389.7|5394.8|5389.8|5386.1|5381.1|0
1658473500000|2022-07-22 07:05:00|5394.5|5389.5|5396.5|5391.5|5396.7|5391.7|5389.4|5384.4|0
1658473800000|2022-07-22 07:10:00|5396.4|5391.4|5399.7|5394.7|5399.7|5394.7|5394.5|5389.5|0
1658474100000|2022-07-22 07:15:00|5399.8|5394.8|5394.1|5389.1|5402.4|5397.4|5393|5388|0
1658474400000|2022-07-22 07:20:00|5394|5389|5398|5393|5398.8|5393.8|5393.9|5388.9|0
1658474700000|2022-07-22 07:25:00|5397.9|5392.9|5392.6|5387.6|5399.9|5394.9|5392|5387|0
1658475000000|2022-07-22 07:30:00|5389.4|5384.4|5391.3|5386.3|5397.5|5392.5|5388.5|5383.5|0
1658475300000|2022-07-22 07:35:00|5391.2|5386.2|5384.6|5379.6|5393.3|5388.3|5383.3|5378.3|0
1658475600000|2022-07-22 07:40:00|5384.3|5379.3|5384.5|5379.5|5386.6|5381.6|5382.6|5377.6|0
1658475900000|2022-07-22 07:45:00|5384.6|5379.6|5387.6|5382.6|5388.4|5383.4|5384.2|5379.2|0
1658476200000|2022-07-22 07:50:00|5387.5|5382.5|5389.3|5384.3|5389.5|5384.5|5384.9|5379.9|0
1658476500000|2022-07-22 07:55:00|5389.4|5384.4|5392|5387|5394.7|5389.7|5389.1|5384.1|0
1658476800000|2022-07-22 08:00:00|5392.3|5387.3|5386.8|5383.8|5394|5389.2|5383.3|5380.3|0
1658477100000|2022-07-22 08:05:00|5385.4|5382.4|5382.2|5379.2|5387.2|5384.2|5379.5|5376.5|0
1658477400000|2022-07-22 08:10:00|5382.1|5379.1|5388.6|5385.6|5388.6|5385.6|5380.1|5377.1|0
1658477700000|2022-07-22 08:15:00|5388.5|5385.5|5390.7|5387.7|5392.8|5389.8|5387.8|5384.8|0
1658478000000|2022-07-22 08:20:00|5390|5387|5393.6|5390.6|5394.5|5391.5|5389.2|5386.2|0
1658478300000|2022-07-22 08:25:00|5393.3|5390.3|5399.8|5396.8|5399.8|5396.8|5393.2|5390.2|0
1658478600000|2022-07-22 08:30:00|5399.7|5396.7|5401.8|5398.8|5402.3|5399.3|5398.2|5395.2|0
1658478900000|2022-07-22 08:35:00|5401.9|5398.9|5402.2|5399.2|5405.6|5402.6|5401.9|5398.9|0
1658479200000|2022-07-22 08:40:00|5402|5399|5403.5|5400.5|5405.3|5402.3|5402|5399|0
1658479500000|2022-07-22 08:45:00|5403.3|5400.3|5402.8|5399.8|5404.4|5401.4|5402.3|5399.3|0
1658479800000|2022-07-22 08:50:00|5402.9|5399.9|5401|5398|5402.9|5399.9|5401|5398|0
1658480100000|2022-07-22 08:55:00|5401.1|5398.1|5400.7|5397.7|5401.9|5398.9|5400.7|5397.7|0
1658480400000|2022-07-22 09:00:00|5400.6|5397.6|5402.7|5399.7|5403.6|5400.6|5400.3|5397.3|0
1658480700000|2022-07-22 09:05:00|5402.6|5399.6|5405.4|5402.4|5405.8|5402.8|5402.6|5399.6|0
1658481000000|2022-07-22 09:10:00|5405.6|5402.6|5404.5|5401.5|5406|5403|5404.5|5401.5|0
1658481300000|2022-07-22 09:15:00|5404.4|5401.4|5408.2|5405.2|5408.2|5405.2|5404.3|5401.3|0
1658481600000|2022-07-22 09:20:00|5408.1|5405.1|5406.9|5403.9|5408.3|5405.3|5406.3|5403.3|0
1658481900000|2022-07-22 09:25:00|5406.8|5403.8|5404|5401|5407.3|5404.3|5404|5401|0
1658482200000|2022-07-22 09:30:00|5403.9|5400.9|5403.6|5400.6|5404.1|5401.1|5403.2|5400.2|0
1658482500000|2022-07-22 09:35:00|5403.2|5400.2|5403.3|5400.3|5403.8|5400.8|5402.3|5399.3|0
1658482800000|2022-07-22 09:40:00|5403.2|5400.2|5401.8|5398.8|5403.6|5400.6|5401.8|5398.8|0
1658483100000|2022-07-22 09:45:00|5401|5398|5401.9|5398.9|5402.2|5399.2|5400.9|5397.9|0
1658483400000|2022-07-22 09:50:00|5402|5399|5401.9|5398.9|5403.1|5400.1|5401.4|5398.4|0
1658483700000|2022-07-22 09:55:00|5402|5399|5400.1|5397.1|5403.1|5400.1|5400.1|5397.1|0
1658484000000|2022-07-22 10:00:00|5399.8|5396.8|5401.1|5398.1|5401.1|5398.1|5398.3|5395.3|0
1658484300000|2022-07-22 10:05:00|5401.4|5398.4|5399.2|5396.2|5401.7|5398.7|5398.6|5395.6|0
1658484600000|2022-07-22 10:10:00|5398.8|5395.8|5397.3|5394.3|5399.2|5396.2|5396.6|5393.6|0
1658484900000|2022-07-22 10:15:00|5397.2|5394.2|5396|5393|5397.5|5394.5|5396|5393|0
1658485200000|2022-07-22 10:20:00|5396.3|5393.3|5393.9|5390.9|5396.4|5393.4|5393.7|5390.7|0
1658485500000|2022-07-22 10:25:00|5393.8|5390.8|5395.7|5392.7|5395.7|5392.7|5393.3|5390.3|0
1658485800000|2022-07-22 10:30:00|5395.6|5392.6|5398.7|5395.7|5398.7|5395.7|5394.8|5391.8|0
1658486100000|2022-07-22 10:35:00|5398.8|5395.8|5401.2|5398.2|5402.1|5399.1|5398.8|5395.8|0
1658486400000|2022-07-22 10:40:00|5401.3|5398.3|5404.8|5401.8|5404.8|5401.8|5401|5398|0
1658486700000|2022-07-22 10:45:00|5404.7|5401.7|5411.7|5408.7|5413.3|5410.3|5404.5|5401.5|0
1658487000000|2022-07-22 10:50:00|5411.6|5408.6|5409.1|5406.1|5412|5409|5408.9|5405.9|0
1658487300000|2022-07-22 10:55:00|5409|5406|5409.6|5406.6|5410.6|5407.6|5408.7|5405.7|0
1658487600000|2022-07-22 11:00:00|5409.2|5406.2|5406.3|5403.3|5409.2|5406.2|5402.5|5399.5|0
1658487900000|2022-07-22 11:05:00|5406.2|5403.2|5406.8|5403.8|5407.7|5404.7|5405.5|5402.5|0
1658488200000|2022-07-22 11:10:00|5407|5404|5405.7|5402.7|5407.2|5404.2|5405|5402|0
1658488500000|2022-07-22 11:15:00|5405.8|5402.8|5406.8|5403.8|5407.6|5404.6|5405.4|5402.4|0
1658488800000|2022-07-22 11:20:00|5406.9|5403.9|5407.7|5404.7|5409.2|5406.2|5406.9|5403.9|0
1658489100000|2022-07-22 11:25:00|5407.8|5404.8|5407.2|5404.2|5408.4|5405.4|5406.6|5403.6|0
1658489400000|2022-07-22 11:30:00|5407.4|5404.4|5409|5406|5411.7|5408.7|5407.3|5404.3|0
1658489700000|2022-07-22 11:35:00|5408.9|5405.9|5410.9|5407.9|5413.7|5410.7|5407.5|5404.5|0
1658490000000|2022-07-22 11:40:00|5411|5408|5420.5|5417.5|5420.9|5417.9|5410.6|5407.6|0
1658490300000|2022-07-22 11:45:00|5420.6|5417.6|5425.1|5422.1|5425.9|5422.9|5420.3|5417.3|0
1658490600000|2022-07-22 11:50:00|5425|5422|5426.9|5423.9|5426.9|5423.9|5422.9|5419.9|0
1658490900000|2022-07-22 11:55:00|5427|5424|5429.2|5426.2|5431.2|5428.2|5426.7|5423.7|0
1658491200000|2022-07-22 12:00:00|5428.8|5425.8|5424.2|5421.2|5429.4|5426.4|5422.4|5419.4|0
1658491500000|2022-07-22 12:05:00|5424.1|5421.1|5424.1|5421.1|5425.5|5422.5|5422.8|5419.8|0
1658491800000|2022-07-22 12:10:00|5424.2|5421.2|5426.2|5423.2|5426.2|5423.2|5423.1|5420.1|0
1658492100000|2022-07-22 12:15:00|5426.1|5423.1|5429.1|5426.1|5429.8|5426.8|5426|5423|0
1658492400000|2022-07-22 12:20:00|5429.2|5426.2|5428.3|5425.3|5430.8|5427.8|5427.4|5424.4|0
1658492700000|2022-07-22 12:25:00|5428.4|5425.4|5423.8|5420.8|5428.6|5425.6|5422|5419|0
1658493000000|2022-07-22 12:30:00|5423.6|5420.6|5425.3|5422.3|5426.3|5423.3|5422.1|5419.1|0
1658493300000|2022-07-22 12:35:00|5425.4|5422.4|5419.9|5416.9|5425.4|5422.4|5417.7|5414.7|0
1658493600000|2022-07-22 12:40:00|5419.4|5416.4|5417.1|5414.1|5419.6|5416.6|5416|5413|0
1658493900000|2022-07-22 12:45:00|5417|5414|5420.5|5417.5|5421.8|5418.8|5416.4|5413.4|0
1658494200000|2022-07-22 12:50:00|5420.6|5417.6|5419.4|5416.4|5420.6|5417.6|5417.9|5414.9|0
1658494500000|2022-07-22 12:55:00|5419.3|5416.3|5417.1|5414.1|5421.3|5418.3|5416.7|5413.7|0
1658494800000|2022-07-22 13:00:00|5417.3|5414.3|5419.5|5416.5|5419.9|5416.9|5416.2|5413.2|0
1658495100000|2022-07-22 13:05:00|5419.6|5416.6|5418.7|5415.7|5419.6|5416.6|5416.5|5413.5|0
1658495400000|2022-07-22 13:10:00|5418.6|5415.6|5422.8|5419.8|5422.9|5419.9|5418.6|5415.6|0
1658495700000|2022-07-22 13:15:00|5422.7|5419.7|5421.2|5418.2|5423.4|5420.4|5420.7|5417.7|0
1658496000000|2022-07-22 13:20:00|5421.3|5418.3|5423|5420|5423|5420|5421.2|5418.2|0
1658496300000|2022-07-22 13:25:00|5422.7|5419.7|5413.5|5410.5|5425.1|5422.1|5410.2|5407.2|0
1658496600000|2022-07-22 13:30:00|5413.1|5410.1|5418.1|5416.3|5426.3|5424.5|5392.4|5390.6|0
1658496900000|2022-07-22 13:35:00|5416.8|5415|5435.4|5433.6|5439.2|5437.4|5396.2|5394.4|0
1658497200000|2022-07-22 13:40:00|5434.9|5433.1|5429.6|5427.8|5440.6|5438.8|5425.6|5423.8|0
1658497500000|2022-07-22 13:45:00|5434.1|5432.3|5441.7|5439.9|5442.5|5440.7|5418.4|5416.6|0
1658497800000|2022-07-22 13:50:00|5441.6|5439.8|5414|5412.2|5458|5456.2|5408.6|5406.8|0
1658498100000|2022-07-22 13:55:00|5413.6|5411.8|5392.5|5390.7|5413.6|5411.8|5392.5|5390.7|0
1658498400000|2022-07-22 14:00:00|5392.6|5390.8|5390|5388.2|5394.4|5392.6|5378|5376.2|0
1658498700000|2022-07-22 14:05:00|5389.9|5388.1|5381.8|5380|5390.7|5388.9|5376.4|5374.6|0
1658499000000|2022-07-22 14:10:00|5381.5|5379.7|5403.7|5401.9|5406.6|5404.8|5379.4|5377.6|0
1658499300000|2022-07-22 14:15:00|5403.3|5401.5|5405.3|5403.5|5411.4|5409.6|5399.6|5397.8|0
1658499600000|2022-07-22 14:20:00|5404.8|5403|5389|5387.2|5404.8|5403|5385.1|5383.3|0
1658499900000|2022-07-22 14:25:00|5389.1|5387.3|5391.9|5390.1|5395.9|5394.1|5373.5|5371.7|0
1658500200000|2022-07-22 14:30:00|5390.9|5389.1|5384.8|5383|5398.5|5396.7|5382.7|5380.9|0
1658500500000|2022-07-22 14:35:00|5385.1|5383.3|5390.2|5388.4|5396|5394.2|5378.8|5377|0
1658500800000|2022-07-22 14:40:00|5390.1|5388.3|5388.5|5386.7|5397.9|5396.1|5384.9|5383.1|0
1658501100000|2022-07-22 14:45:00|5387.9|5386.1|5390.4|5388.6|5395.6|5393.8|5385.2|5383.4|0
1658501400000|2022-07-22 14:50:00|5390.3|5388.5|5402.8|5401|5405.6|5403.8|5383.6|5381.8|0
1658501700000|2022-07-22 14:55:00|5403.1|5401.3|5388.1|5386.3|5406.1|5404.3|5386.9|5385.1|0
1658502000000|2022-07-22 15:00:00|5388|5386.2|5368.3|5366.5|5389.9|5388.1|5368.3|5366.5|0
1658502300000|2022-07-22 15:05:00|5368.4|5366.6|5370.9|5369.1|5374.1|5372.3|5364.1|5362.3|0
1658502600000|2022-07-22 15:10:00|5369.7|5367.9|5379|5377.2|5380.4|5378.6|5368.6|5366.8|0
1658502900000|2022-07-22 15:15:00|5379.2|5377.4|5375.5|5373.7|5379.6|5377.8|5368.2|5366.4|0
1658503200000|2022-07-22 15:20:00|5375.7|5373.9|5340.5|5338.7|5376.1|5374.3|5340.5|5338.7|0
1658503500000|2022-07-22 15:25:00|5340.4|5338.6|5340.3|5338.5|5349.3|5347.5|5339.7|5337.9|0
1658503800000|2022-07-22 15:30:00|5340.1|5338.3|5324.8|5323|5344.4|5342.6|5323|5321.2|0
1658504100000|2022-07-22 15:35:00|5324.6|5322.8|5313.5|5311.7|5328.1|5326.3|5304.7|5302.9|0
1658504400000|2022-07-22 15:40:00|5313.3|5311.5|5315.1|5313.3|5321.1|5319.3|5306.1|5304.3|0
1658504700000|2022-07-22 15:45:00|5314|5312.2|5321.7|5319.9|5323|5321.2|5311.5|5309.7|0
1658505000000|2022-07-22 15:50:00|5321.2|5319.4|5330.6|5328.8|5331.7|5329.9|5316|5314.2|0
1658505300000|2022-07-22 15:55:00|5330.7|5328.9|5328.1|5326.3|5330.7|5328.9|5319.8|5318|0
1658505600000|2022-07-22 16:00:00|5327.5|5325.7|5323|5321.2|5333.6|5331.8|5321.5|5319.7|0
1658505900000|2022-07-22 16:05:00|5323.4|5321.6|5318|5316.2|5329.9|5328.1|5317.2|5315.4|0
1658506200000|2022-07-22 16:10:00|5317.9|5316.1|5306.4|5304.6|5317.9|5316.1|5303.2|5301.4|0
1658506500000|2022-07-22 16:15:00|5306.5|5304.7|5306.4|5304.6|5317.8|5316|5306.3|5304.5|0
1658506800000|2022-07-22 16:20:00|5306.9|5305.1|5304.2|5302.4|5312.1|5310.3|5303|5301.2|0
1658507100000|2022-07-22 16:25:00|5304.3|5302.5|5310.1|5308.3|5315|5313.2|5300.2|5298.4|0
1658507400000|2022-07-22 16:30:00|5310.3|5308.5|5320.8|5319|5321.4|5319.6|5308.9|5307.1|0
1658507700000|2022-07-22 16:35:00|5320.7|5318.9|5319.3|5317.5|5320.8|5319|5312.8|5311|0
1658508000000|2022-07-22 16:40:00|5319.4|5317.6|5309|5307.2|5321.4|5319.6|5307.8|5306|0
1658508300000|2022-07-22 16:45:00|5308.8|5307|5312.2|5310.4|5319.9|5318.1|5308.1|5306.3|0
1658508600000|2022-07-22 16:50:00|5312.4|5310.6|5314.1|5312.3|5318.8|5317|5311.6|5309.8|0
1658508900000|2022-07-22 16:55:00|5314.2|5312.4|5304.4|5302.6|5315.6|5313.8|5301.5|5299.7|0
1658509200000|2022-07-22 17:00:00|5304.8|5303|5295.9|5294.1|5304.8|5303|5293.7|5291.9|0
1658509500000|2022-07-22 17:05:00|5296.1|5294.3|5301.4|5299.6|5301.4|5299.6|5296|5294.2|0
1658509800000|2022-07-22 17:10:00|5301.3|5299.5|5289.1|5287.3|5301.6|5299.8|5289|5287.2|0
1658510100000|2022-07-22 17:15:00|5288.9|5287.1|5287.2|5285.4|5295.1|5293.3|5286.6|5284.8|0
1658510400000|2022-07-22 17:20:00|5287|5285.2|5284|5282.2|5290.4|5288.6|5282.7|5280.9|0
1658510700000|2022-07-22 17:25:00|5284.5|5282.7|5290.2|5288.4|5292.3|5290.5|5282.4|5280.6|0
1658511000000|2022-07-22 17:30:00|5289.3|5287.5|5280.1|5278.3|5289.3|5287.5|5280.1|5278.3|0
1658511300000|2022-07-22 17:35:00|5280|5278.2|5283.6|5281.8|5283.9|5282.1|5274.1|5272.3|0
1658511600000|2022-07-22 17:40:00|5283.4|5281.6|5287.8|5286|5288.8|5287|5279.5|5277.7|0
1658511900000|2022-07-22 17:45:00|5287.9|5286.1|5292|5290.2|5296.1|5294.3|5287|5285.2|0
1658512200000|2022-07-22 17:50:00|5291.3|5289.5|5287.3|5285.5|5292.2|5290.4|5284.7|5282.9|0
1658512500000|2022-07-22 17:55:00|5287.5|5285.7|5292|5290.2|5296.4|5294.6|5287.4|5285.6|0
1658512800000|2022-07-22 18:00:00|5292.1|5290.3|5276.7|5274.9|5294.2|5292.4|5276.7|5274.9|0
1658513100000|2022-07-22 18:05:00|5277.1|5275.3|5278.7|5276.9|5284.9|5283.1|5276.3|5274.5|0
1658513400000|2022-07-22 18:10:00|5278.9|5277.1|5277.1|5275.3|5280.2|5278.4|5274.6|5272.8|0
1658513700000|2022-07-22 18:15:00|5277.6|5275.8|5288.4|5286.6|5289.9|5288.1|5277.2|5275.4|0
1658514000000|2022-07-22 18:20:00|5288.2|5286.4|5281.6|5279.8|5289.7|5287.9|5281.2|5279.4|0
1658514300000|2022-07-22 18:25:00|5281.8|5280|5281.6|5279.8|5283.5|5281.7|5275|5273.2|0
1658514600000|2022-07-22 18:30:00|5281.7|5279.9|5287.4|5285.6|5289.9|5288.1|5271.3|5269.5|0
1658514900000|2022-07-22 18:35:00|5287.3|5285.5|5283.5|5281.7|5289.8|5288|5278.9|5277.1|0
1658515200000|2022-07-22 18:40:00|5283.9|5282.1|5277.7|5275.9|5283.9|5282.1|5276.9|5275.1|0
1658515500000|2022-07-22 18:45:00|5277.3|5275.5|5289.4|5287.6|5290.4|5288.6|5277|5275.2|0
1658515800000|2022-07-22 18:50:00|5289.3|5287.5|5295.5|5293.7|5296.8|5295|5284|5282.2|0
1658516100000|2022-07-22 18:55:00|5295.6|5293.8|5297.5|5295.7|5302.6|5300.8|5295.6|5293.8|0
1658516400000|2022-07-22 19:00:00|5297.6|5295.8|5296.7|5294.9|5301.5|5299.7|5292.8|5291|0
1658516700000|2022-07-22 19:05:00|5296.2|5294.4|5289.6|5287.8|5297.9|5296.1|5286.3|5284.5|0
1658517000000|2022-07-22 19:10:00|5289.4|5287.6|5305.9|5304.1|5305.9|5304.1|5287.8|5286|0
1658517300000|2022-07-22 19:15:00|5306.3|5304.5|5304.4|5302.6|5308.5|5306.7|5300.9|5299.1|0
1658517600000|2022-07-22 19:20:00|5304.2|5302.4|5317.5|5315.7|5317.7|5315.9|5304.1|5302.3|0
1658517900000|2022-07-22 19:25:00|5317.7|5315.9|5314|5312.2|5317.8|5316|5309|5307.2|0
1658518200000|2022-07-22 19:30:00|5314.1|5312.3|5300.5|5298.7|5314.9|5313.1|5300.5|5298.7|0
1658518500000|2022-07-22 19:35:00|5300.9|5299.1|5299.5|5297.7|5304.8|5303|5298.6|5296.8|0
1658518800000|2022-07-22 19:40:00|5300|5298.2|5294.6|5292.8|5304.5|5302.7|5294.4|5292.6|0
1658519100000|2022-07-22 19:45:00|5294.3|5292.5|5295.1|5293.3|5301.4|5299.6|5288.7|5286.9|0
1658519400000|2022-07-22 19:50:00|5295.5|5293.7|5296.9|5295.1|5303.3|5301.5|5293.7|5291.9|0
1658519700000|2022-07-22 19:55:00|5297.3|5295.5|5304.6|5302.8|5306.2|5304.4|5297.3|5295.5|0
1658520000000|2022-07-22 20:00:00|5305.2|5302.2|5305.2|5302.2|5307|5304|5302.9|5299.9|0
1658520300000|2022-07-22 20:05:00|5304.9|5301.9|5304.3|5301.3|5305.4|5302.4|5303.1|5300.1|0
1658520600000|2022-07-22 20:10:00|5304.2|5301.2|5304.9|5301.9|5305.1|5302.1|5304.2|5301.2|0
1658520900000|2022-07-22 20:15:00|5304.6|5301.6|5304.8|5301.8|5305.7|5302.7|5304.5|5301.5|0
1658521200000|2022-07-22 20:20:00|5304.9|5301.9|5305.4|5302.4|5305.6|5302.6|5304.9|5301.9|0
1658521500000|2022-07-22 20:25:00|5305.5|5302.5|5306|5303|5306.3|5303.3|5305.3|5302.3|0
1658521800000|2022-07-22 20:30:00|5306.2|5303.2|5306.7|5303.7|5306.9|5303.9|5306|5303|0
1658522100000|2022-07-22 20:35:00|5306.6|5303.6|5306|5303|5306.7|5303.7|5306|5303|0
1658522400000|2022-07-22 20:40:00|5306.1|5303.1|5306|5303|5306.2|5303.2|5305.8|5302.8|0
1658522700000|2022-07-22 20:45:00|5306.1|5303.1|5306.7|5303.7|5306.7|5303.7|5305.7|5302.7|0
1658523000000|2022-07-22 20:50:00|5306.3|5303.3|5306.3|5303.3|5306.6|5303.6|5306|5303|0
1658523300000|2022-07-22 20:55:00|5306.1|5303.1|5306.1|5303.1|5306.5|5303.5|5305.7|5302.7|0
1658700000000|2022-07-24 22:00:00|5303.5|5298.5|5300|5295|5304.7|5299.7|5297.8|5292.8|0
1658700300000|2022-07-24 22:05:00|5299.8|5294.8|5298.4|5293.4|5300.7|5295.7|5297.1|5292.1|0
1658700600000|2022-07-24 22:10:00|5298.3|5293.3|5300.5|5295.5|5302|5297|5298.2|5293.2|0
1658700900000|2022-07-24 22:15:00|5300.6|5295.6|5300.2|5295.2|5301.4|5296.4|5296.3|5291.3|0
1658701200000|2022-07-24 22:20:00|5300.3|5295.3|5298.9|5293.9|5301.2|5296.2|5298.7|5293.7|0
1658701500000|2022-07-24 22:25:00|5299|5294|5301.6|5296.6|5304.3|5299.3|5298.6|5293.6|0
1658701800000|2022-07-24 22:30:00|5301.7|5296.7|5305.7|5300.7|5306.5|5301.5|5301.7|5296.7|0
1658702100000|2022-07-24 22:35:00|5305.8|5300.8|5305.1|5300.1|5307.5|5302.5|5305.1|5300.1|0
1658702400000|2022-07-24 22:40:00|5305.2|5300.2|5304.7|5299.7|5309.4|5304.4|5304.4|5299.4|0
1658702700000|2022-07-24 22:45:00|5304.6|5299.6|5304.2|5299.2|5305.5|5300.5|5303.2|5298.2|0
1658703000000|2022-07-24 22:50:00|5304.3|5299.3|5304.3|5299.3|5306.3|5301.3|5304.3|5299.3|0
1658703300000|2022-07-24 22:55:00|5304.1|5299.1|5303.4|5298.4|5304.5|5299.5|5302.3|5297.3|0
1658703600000|2022-07-24 23:00:00|5303.3|5298.3|5305.8|5300.8|5307.1|5302.1|5303.3|5298.3|0
1658703900000|2022-07-24 23:05:00|5305.7|5300.7|5307.8|5302.8|5308|5303|5305.5|5300.5|0
1658704200000|2022-07-24 23:10:00|5307.7|5302.7|5305.4|5300.4|5308.1|5303.1|5304.6|5299.6|0
1658704500000|2022-07-24 23:15:00|5305.7|5300.7|5302.8|5297.8|5306|5301|5300.8|5295.8|0
1658704800000|2022-07-24 23:20:00|5302.7|5297.7|5304.2|5299.2|5304.6|5299.6|5302.4|5297.4|0
1658705100000|2022-07-24 23:25:00|5304.3|5299.3|5304.4|5299.4|5306.1|5301.1|5303.3|5298.3|0
1658705400000|2022-07-24 23:30:00|5304.5|5299.5|5303.8|5298.8|5306.2|5301.2|5301.1|5296.1|0
1658705700000|2022-07-24 23:35:00|5303.9|5298.9|5302.9|5297.9|5304.7|5299.7|5301.8|5296.8|0
1658706000000|2022-07-24 23:40:00|5302.7|5297.7|5301.3|5296.3|5305.7|5300.7|5300.4|5295.4|0
1658706300000|2022-07-24 23:45:00|5301.4|5296.4|5301.6|5296.6|5303.6|5298.6|5299.7|5294.7|0
1658706600000|2022-07-24 23:50:00|5301.4|5296.4|5298.9|5293.9|5301.4|5296.4|5298.4|5293.4|0
1658706900000|2022-07-24 23:55:00|5299|5294|5297.3|5292.3|5299.1|5294.1|5297|5292|0
1658707200000|2022-07-25 00:00:00|5297.2|5292.2|5301.7|5296.7|5303.2|5298.2|5296.3|5291.3|0
1658707500000|2022-07-25 00:05:00|5301.6|5296.6|5304.3|5299.3|5304.6|5299.6|5297.5|5292.5|0
1658707800000|2022-07-25 00:10:00|5304.4|5299.4|5305.9|5300.9|5307.5|5302.5|5303.3|5298.3|0
1658708100000|2022-07-25 00:15:00|5306|5301|5307.2|5302.2|5310.5|5305.5|5304.4|5299.4|0
1658708400000|2022-07-25 00:20:00|5307.1|5302.1|5310.5|5305.5|5311.3|5306.3|5305.9|5300.9|0
1658708700000|2022-07-25 00:25:00|5310.4|5305.4|5307.5|5302.5|5310.9|5305.9|5306.5|5301.5|0
1658709000000|2022-07-25 00:30:00|5307.4|5302.4|5304.6|5299.6|5309|5304|5304.6|5299.6|0
1658709300000|2022-07-25 00:35:00|5304.8|5299.8|5300.3|5295.3|5305.5|5300.5|5299.8|5294.8|0
1658709600000|2022-07-25 00:40:00|5300.1|5295.1|5300.6|5295.6|5301.5|5296.5|5297.1|5292.1|0
1658709900000|2022-07-25 00:45:00|5300.5|5295.5|5299.2|5294.2|5302.3|5297.3|5298.2|5293.2|0
1658710200000|2022-07-25 00:50:00|5299.1|5294.1|5299.9|5294.9|5300.6|5295.6|5297.4|5292.4|0
1658710500000|2022-07-25 00:55:00|5300|5295|5293.3|5288.3|5300.1|5295.1|5292.4|5287.4|0
1658710800000|2022-07-25 01:00:00|5292.9|5287.9|5291.9|5286.9|5295.8|5290.8|5290.1|5285.1|0
1658711100000|2022-07-25 01:05:00|5292|5287|5293.4|5288.4|5294.7|5289.7|5290.6|5285.6|0
1658711400000|2022-07-25 01:10:00|5293.3|5288.3|5294.9|5289.9|5296.2|5291.2|5292.8|5287.8|0
1658711700000|2022-07-25 01:15:00|5294.8|5289.8|5299.2|5294.2|5300|5295|5293.2|5288.2|0
1658712000000|2022-07-25 01:20:00|5299.4|5294.4|5297.1|5292.1|5300.1|5295.1|5296.6|5291.6|0
1658712300000|2022-07-25 01:25:00|5297.2|5292.2|5297.2|5292.2|5299.5|5294.5|5296.2|5291.2|0
1658712600000|2022-07-25 01:30:00|5297.3|5292.3|5295.1|5290.1|5297.6|5292.6|5291.7|5286.7|0
1658712900000|2022-07-25 01:35:00|5295.2|5290.2|5297.2|5292.2|5298.5|5293.5|5294.1|5289.1|0
1658713200000|2022-07-25 01:40:00|5297.4|5292.4|5296.1|5291.1|5297.5|5292.5|5292.3|5287.3|0
1658713500000|2022-07-25 01:45:00|5296.2|5291.2|5294.5|5289.5|5297.5|5292.5|5293.9|5288.9|0
1658713800000|2022-07-25 01:50:00|5294.6|5289.6|5295.5|5290.5|5295.7|5290.7|5291.9|5286.9|0
1658714100000|2022-07-25 01:55:00|5295.4|5290.4|5295.2|5290.2|5298.1|5293.1|5294.2|5289.2|0
1658714400000|2022-07-25 02:00:00|5295.1|5290.1|5297.8|5292.8|5299.9|5294.9|5294.5|5289.5|0
1658714700000|2022-07-25 02:05:00|5297.9|5292.9|5295.2|5290.2|5298.6|5293.6|5294.1|5289.1|0
1658715000000|2022-07-25 02:10:00|5295.1|5290.1|5298.7|5293.7|5299|5294|5293.8|5288.8|0
1658715300000|2022-07-25 02:15:00|5298.9|5293.9|5296|5291|5300.7|5295.7|5294.7|5289.7|0
1658715600000|2022-07-25 02:20:00|5296.1|5291.1|5296.3|5291.3|5298.3|5293.3|5295.8|5290.8|0
1658715900000|2022-07-25 02:25:00|5296.4|5291.4|5296.9|5291.9|5297.8|5292.8|5296|5291|0
1658716200000|2022-07-25 02:30:00|5297|5292|5295.7|5290.7|5298.5|5293.5|5295.2|5290.2|0
1658716500000|2022-07-25 02:35:00|5295.8|5290.8|5297.1|5292.1|5297.7|5292.7|5295.6|5290.6|0
1658716800000|2022-07-25 02:40:00|5297.2|5292.2|5299.3|5294.3|5299.8|5294.8|5296.6|5291.6|0
1658717100000|2022-07-25 02:45:00|5299.2|5294.2|5298.7|5293.7|5299.2|5294.2|5297.5|5292.5|0
1658717400000|2022-07-25 02:50:00|5298.6|5293.6|5301|5296|5303.2|5298.2|5298.6|5293.6|0
1658717700000|2022-07-25 02:55:00|5300.8|5295.8|5305.4|5300.4|5305.7|5300.7|5300.2|5295.2|0
1658718000000|2022-07-25 03:00:00|5305.3|5300.3|5303.7|5298.7|5306|5301|5303.3|5298.3|0
1658718300000|2022-07-25 03:05:00|5303.6|5298.6|5306.8|5301.8|5306.9|5301.9|5303.3|5298.3|0
1658718600000|2022-07-25 03:10:00|5306.7|5301.7|5304.7|5299.7|5307.7|5302.7|5304.2|5299.2|0
1658718900000|2022-07-25 03:15:00|5304.6|5299.6|5306|5301|5306.7|5301.7|5304.4|5299.4|0
1658719200000|2022-07-25 03:20:00|5305.9|5300.9|5301.1|5296.1|5306.1|5301.1|5300.8|5295.8|0
1658719500000|2022-07-25 03:25:00|5301.2|5296.2|5300.7|5295.7|5303.5|5298.5|5300.2|5295.2|0
1658719800000|2022-07-25 03:30:00|5300.8|5295.8|5302.7|5297.7|5303.4|5298.4|5300.6|5295.6|0
1658720100000|2022-07-25 03:35:00|5302.6|5297.6|5304.2|5299.2|5305.2|5300.2|5301.5|5296.5|0
1658720400000|2022-07-25 03:40:00|5304.3|5299.3|5303.4|5298.4|5304.5|5299.5|5301.7|5296.7|0
1658720700000|2022-07-25 03:45:00|5303.1|5298.1|5304.8|5299.8|5305.3|5300.3|5302.5|5297.5|0
1658721000000|2022-07-25 03:50:00|5304.7|5299.7|5307|5302|5307.7|5302.7|5304.4|5299.4|0
1658721300000|2022-07-25 03:55:00|5307.1|5302.1|5307.7|5302.7|5308.3|5303.3|5306|5301|0
1658721600000|2022-07-25 04:00:00|5307.6|5302.6|5306.3|5301.3|5307.6|5302.6|5305.4|5300.4|0
1658721900000|2022-07-25 04:05:00|5306.4|5301.4|5307.5|5302.5|5307.6|5302.6|5305.5|5300.5|0
1658722200000|2022-07-25 04:10:00|5307.6|5302.6|5306.5|5301.5|5307.7|5302.7|5305.6|5300.6|0
1658722500000|2022-07-25 04:15:00|5306.6|5301.6|5306.3|5301.3|5306.8|5301.8|5305.1|5300.1|0
1658722800000|2022-07-25 04:20:00|5306.4|5301.4|5307|5302|5307.1|5302.1|5306.4|5301.4|0
1658723100000|2022-07-25 04:25:00|5306.8|5301.8|5307.9|5302.9|5308.7|5303.7|5306.6|5301.6|0
1658723400000|2022-07-25 04:30:00|5307.8|5302.8|5310.9|5305.9|5311|5306|5307.5|5302.5|0
1658723700000|2022-07-25 04:35:00|5311|5306|5310|5305|5311.6|5306.6|5309.8|5304.8|0
1658724000000|2022-07-25 04:40:00|5310.1|5305.1|5309.8|5304.8|5310.4|5305.4|5309.3|5304.3|0
1658724300000|2022-07-25 04:45:00|5309.9|5304.9|5309.3|5304.3|5310.6|5305.6|5307.7|5302.7|0
1658724600000|2022-07-25 04:50:00|5309.4|5304.4|5308.2|5303.2|5309.4|5304.4|5307.2|5302.2|0
1658724900000|2022-07-25 04:55:00|5308.3|5303.3|5307.1|5302.1|5308.9|5303.9|5307|5302|0
1658725200000|2022-07-25 05:00:00|5306.4|5301.4|5305.5|5300.5|5308|5303|5305.1|5300.1|0
1658725500000|2022-07-25 05:05:00|5305.4|5300.4|5308.4|5303.4|5308.7|5303.7|5303.9|5298.9|0
1658725800000|2022-07-25 05:10:00|5308.3|5303.3|5305.9|5300.9|5308.4|5303.4|5304.7|5299.7|0
1658726100000|2022-07-25 05:15:00|5305.8|5300.8|5304.3|5299.3|5305.8|5300.8|5303.6|5298.6|0
1658726400000|2022-07-25 05:20:00|5304.4|5299.4|5304.8|5299.8|5305.9|5300.9|5303.8|5298.8|0
1658726700000|2022-07-25 05:25:00|5304.7|5299.7|5304|5299|5304.8|5299.8|5302.5|5297.5|0
1658727000000|2022-07-25 05:30:00|5304.1|5299.1|5302.8|5297.8|5304.1|5299.1|5301.6|5296.6|0
1658727300000|2022-07-25 05:35:00|5302.9|5297.9|5304.2|5299.2|5305.8|5300.8|5302.3|5297.3|0
1658727600000|2022-07-25 05:40:00|5304.3|5299.3|5301.7|5296.7|5304.5|5299.5|5301.6|5296.6|0
1658727900000|2022-07-25 05:45:00|5301.8|5296.8|5300.7|5295.7|5303|5298|5300.6|5295.6|0
1658728200000|2022-07-25 05:50:00|5300.5|5295.5|5301.8|5296.8|5301.9|5296.9|5298.4|5293.4|0
1658728500000|2022-07-25 05:55:00|5301.7|5296.7|5303.5|5298.5|5305.4|5300.4|5300.9|5295.9|0
1658728800000|2022-07-25 06:00:00|5303.6|5298.6|5307.1|5302.1|5307.3|5302.3|5302.9|5297.9|0
1658729100000|2022-07-25 06:05:00|5307.2|5302.2|5309.1|5304.1|5309.5|5304.5|5306|5301|0
1658729400000|2022-07-25 06:10:00|5309.2|5304.2|5310.5|5305.5|5312.3|5307.3|5307.5|5302.5|0
1658729700000|2022-07-25 06:15:00|5310.4|5305.4|5307.4|5302.4|5311.5|5306.5|5307|5302|0
1658730000000|2022-07-25 06:20:00|5307.5|5302.5|5305.1|5300.1|5307.7|5302.7|5305|5300|0
1658730300000|2022-07-25 06:25:00|5305.2|5300.2|5303.6|5298.6|5305.9|5300.9|5302.5|5297.5|0
1658730600000|2022-07-25 06:30:00|5303.7|5298.7|5306.8|5301.8|5307.8|5302.8|5302.9|5297.9|0
1658730900000|2022-07-25 06:35:00|5306.7|5301.7|5307|5302|5308.2|5303.2|5304.7|5299.7|0
1658731200000|2022-07-25 06:40:00|5306.9|5301.9|5306.1|5301.1|5307|5302|5305|5300|0
1658731500000|2022-07-25 06:45:00|5306.4|5301.4|5307.4|5302.4|5307.6|5302.6|5305.3|5300.3|0
1658731800000|2022-07-25 06:50:00|5307.1|5302.1|5308.1|5303.1|5308.8|5303.8|5306.9|5301.9|0
1658732100000|2022-07-25 06:55:00|5308.2|5303.2|5310|5305|5310.4|5305.4|5307.1|5302.1|0
1658732400000|2022-07-25 07:00:00|5310.2|5305.2|5313.4|5308.4|5315.4|5310.4|5305.8|5300.8|0
1658732700000|2022-07-25 07:05:00|5314.1|5309.1|5313.9|5308.9|5314.5|5309.5|5310.4|5305.4|0
1658733000000|2022-07-25 07:10:00|5314|5309|5313.9|5308.9|5316.3|5311.3|5312.4|5307.4|0
1658733300000|2022-07-25 07:15:00|5313.8|5308.8|5309.7|5304.7|5315.7|5310.7|5308.9|5303.9|0
1658733600000|2022-07-25 07:20:00|5309.3|5304.3|5305.8|5300.8|5309.5|5304.5|5296.6|5291.6|0
1658733900000|2022-07-25 07:25:00|5305.5|5300.5|5307.1|5302.1|5309.5|5304.5|5305.1|5300.1|0
1658734200000|2022-07-25 07:30:00|5307.2|5302.2|5308.2|5303.2|5308.9|5303.9|5302.6|5297.6|0
1658734500000|2022-07-25 07:35:00|5307.9|5302.9|5306.3|5301.3|5308.7|5303.7|5303.8|5298.8|0
1658734800000|2022-07-25 07:40:00|5306.2|5301.2|5310.6|5305.6|5312.2|5307.2|5302.9|5297.9|0
1658735100000|2022-07-25 07:45:00|5310.7|5305.7|5310.6|5305.6|5313.6|5308.6|5310|5305|0
1658735400000|2022-07-25 07:50:00|5310.7|5305.7|5308.9|5303.9|5312.2|5307.2|5308.1|5303.1|0
1658735700000|2022-07-25 07:55:00|5309|5304|5306.4|5301.4|5310.6|5305.6|5305.9|5300.9|0
1658736000000|2022-07-25 08:00:00|5306.6|5301.6|5306.2|5301.2|5307.6|5302.6|5306.2|5301.2|0
1658736600000|2022-07-25 08:10:00|5321.5|5318.5|5316|5313|5321.8|5318.8|5315.1|5312.1|0
1658736900000|2022-07-25 08:15:00|5315.8|5312.8|5321.5|5318.5|5322.6|5319.6|5315.7|5312.7|0
1658737200000|2022-07-25 08:20:00|5321.4|5318.4|5323|5320|5323|5320|5319.2|5316.2|0
1658737500000|2022-07-25 08:25:00|5322.9|5319.9|5326.7|5323.7|5331.3|5328.3|5322.8|5319.8|0
1658737800000|2022-07-25 08:30:00|5326.3|5323.3|5323.2|5320.2|5326.4|5323.4|5322|5319|0
1658738100000|2022-07-25 08:35:00|5323.1|5320.1|5332.4|5329.4|5336.3|5333.3|5322.5|5319.5|0
1658738400000|2022-07-25 08:40:00|5332.3|5329.3|5331.7|5328.7|5333.3|5330.3|5330.1|5327.1|0
1658738700000|2022-07-25 08:45:00|5331.6|5328.6|5330.4|5327.4|5333|5330|5330.3|5327.3|0
1658739000000|2022-07-25 08:50:00|5330.3|5327.3|5330.7|5327.7|5331.9|5328.9|5330.2|5327.2|0
1658739300000|2022-07-25 08:55:00|5330.8|5327.8|5328.7|5325.7|5331|5328|5328.7|5325.7|0
1658739600000|2022-07-25 09:00:00|5328.6|5325.6|5329.6|5326.6|5329.6|5326.6|5327.9|5324.9|0
1658739900000|2022-07-25 09:05:00|5330.1|5327.1|5332.7|5329.7|5335.9|5332.9|5330.1|5327.1|0
1658740200000|2022-07-25 09:10:00|5332.6|5329.6|5331.6|5328.6|5332.8|5329.8|5330.9|5327.9|0
1658740500000|2022-07-25 09:15:00|5331.7|5328.7|5331.9|5328.9|5332|5329|5330.9|5327.9|0
1658740800000|2022-07-25 09:20:00|5332|5329|5334.3|5331.3|5335.3|5332.3|5331.6|5328.6|0
1658741100000|2022-07-25 09:25:00|5334.2|5331.2|5332.2|5329.2|5334.2|5331.2|5332.2|5329.2|0
1658741400000|2022-07-25 09:30:00|5332.1|5329.1|5336.6|5333.6|5336.8|5333.8|5332|5329|0
1658741700000|2022-07-25 09:35:00|5336.7|5333.7|5338|5335|5339.6|5336.6|5336.3|5333.3|0
1658742000000|2022-07-25 09:40:00|5338.1|5335.1|5338.2|5335.2|5339|5336|5338|5335|0
1658742300000|2022-07-25 09:45:00|5338.3|5335.3|5339.8|5336.8|5339.9|5336.9|5337.4|5334.4|0
1658742600000|2022-07-25 09:50:00|5339.9|5336.9|5345.1|5342.1|5345.1|5342.1|5339.8|5336.8|0
1658742900000|2022-07-25 09:55:00|5345.2|5342.2|5349.2|5346.2|5349.9|5346.9|5345.2|5342.2|0
1658743200000|2022-07-25 10:00:00|5349.3|5346.3|5347|5344|5349.8|5346.8|5346.5|5343.5|0
1658743500000|2022-07-25 10:05:00|5346.9|5343.9|5345.4|5342.4|5347.7|5344.7|5344.6|5341.6|0
1658743800000|2022-07-25 10:10:00|5345.3|5342.3|5347.8|5344.8|5347.9|5344.9|5345|5342|0
1658744100000|2022-07-25 10:15:00|5347.9|5344.9|5349.4|5346.4|5350.4|5347.4|5347.9|5344.9|0
1658744400000|2022-07-25 10:20:00|5349.5|5346.5|5346.4|5343.4|5349.8|5346.8|5346.3|5343.3|0
1658744700000|2022-07-25 10:25:00|5346.5|5343.5|5346.3|5343.3|5346.6|5343.6|5345.4|5342.4|0
1658745000000|2022-07-25 10:30:00|5346.1|5343.1|5341.1|5338.1|5347.7|5344.7|5341.1|5338.1|0
1658745300000|2022-07-25 10:35:00|5341.2|5338.2|5343.3|5340.3|5343.5|5340.5|5341|5338|0
1658745600000|2022-07-25 10:40:00|5343.4|5340.4|5341.6|5338.6|5343.5|5340.5|5341.5|5338.5|0
1658745900000|2022-07-25 10:45:00|5341.7|5338.7|5341.5|5338.5|5342.5|5339.5|5340.8|5337.8|0
1658746200000|2022-07-25 10:50:00|5341.4|5338.4|5342.8|5339.8|5342.9|5339.9|5341.4|5338.4|0
1658746500000|2022-07-25 10:55:00|5342.7|5339.7|5344|5341|5345.2|5342.2|5342.5|5339.5|0
1658746800000|2022-07-25 11:00:00|5342.5|5339.5|5333.5|5330.5|5342.5|5339.5|5333.4|5330.4|0
1658747100000|2022-07-25 11:05:00|5333.8|5330.8|5336.8|5333.8|5337.2|5334.2|5333.6|5330.6|0
1658747400000|2022-07-25 11:10:00|5336.9|5333.9|5338.6|5335.6|5338.8|5335.8|5336.4|5333.4|0
1658747700000|2022-07-25 11:15:00|5338.3|5335.3|5338.1|5335.1|5338.4|5335.4|5336.7|5333.7|0
1658748000000|2022-07-25 11:20:00|5338.2|5335.2|5344.6|5341.6|5344.7|5341.7|5338.2|5335.2|0
1658748300000|2022-07-25 11:25:00|5344.7|5341.7|5341.7|5338.7|5345.3|5342.3|5341.7|5338.7|0
1658748600000|2022-07-25 11:30:00|5341.8|5338.8|5343.1|5340.1|5343.9|5340.9|5341.5|5338.5|0
1658748900000|2022-07-25 11:35:00|5343|5340|5340.3|5337.3|5343|5340|5339.3|5336.3|0
1658749200000|2022-07-25 11:40:00|5340.4|5337.4|5337.5|5334.5|5341.9|5338.9|5337.4|5334.4|0
1658749500000|2022-07-25 11:45:00|5337.6|5334.6|5334.8|5331.8|5338|5335|5332.7|5329.7|0
1658749800000|2022-07-25 11:50:00|5334.7|5331.7|5335.2|5332.2|5336.5|5333.5|5334.4|5331.4|0
1658750100000|2022-07-25 11:55:00|5335.3|5332.3|5334.1|5331.1|5335.3|5332.3|5333|5330|0
1658750400000|2022-07-25 12:00:00|5334.4|5331.4|5334.6|5331.6|5335.1|5332.1|5334.2|5331.2|0
1658750700000|2022-07-25 12:05:00|5334.5|5331.5|5333.3|5330.3|5334.5|5331.5|5331|5328|0
1658751000000|2022-07-25 12:10:00|5333.2|5330.2|5331.8|5328.8|5334.7|5331.7|5331.8|5328.8|0
1658751300000|2022-07-25 12:15:00|5331.7|5328.7|5328.2|5325.2|5331.8|5328.8|5326.9|5323.9|0
1658751600000|2022-07-25 12:20:00|5328.3|5325.3|5330|5327|5331|5328|5328.2|5325.2|0
1658751900000|2022-07-25 12:25:00|5330.1|5327.1|5327.9|5324.9|5331.4|5328.4|5327.8|5324.8|0
1658752200000|2022-07-25 12:30:00|5327.6|5324.6|5326.8|5323.8|5327.9|5324.9|5324.2|5321.2|0
1658752500000|2022-07-25 12:35:00|5326.4|5323.4|5316.9|5313.9|5326.6|5323.6|5316.8|5313.8|0
1658752800000|2022-07-25 12:40:00|5316.6|5313.6|5321.9|5318.9|5322.1|5319.1|5314.9|5311.9|0
1658753100000|2022-07-25 12:45:00|5321.7|5318.7|5317|5314|5321.9|5318.9|5316.8|5313.8|0
1658753400000|2022-07-25 12:50:00|5317.1|5314.1|5313.6|5310.6|5317.8|5314.8|5312.8|5309.8|0
1658753700000|2022-07-25 12:55:00|5313.7|5310.7|5317.9|5314.9|5318.8|5315.8|5313.5|5310.5|0
1658754000000|2022-07-25 13:00:00|5317.8|5314.8|5318.3|5315.3|5319.3|5316.3|5317|5314|0
1658754300000|2022-07-25 13:05:00|5318.2|5315.2|5314.2|5311.2|5318.3|5315.3|5313.5|5310.5|0
1658754600000|2022-07-25 13:10:00|5313.9|5310.9|5306.2|5303.2|5315.6|5312.6|5305.2|5302.2|0
1658754900000|2022-07-25 13:15:00|5306.1|5303.1|5313.1|5310.1|5313.1|5310.1|5305.3|5302.3|0
1658755200000|2022-07-25 13:20:00|5313|5310|5310.6|5307.6|5313.7|5310.7|5309.6|5306.6|0
1658755500000|2022-07-25 13:25:00|5311.8|5308.8|5302.8|5299.8|5312.4|5309.4|5302.8|5299.8|0
1658755800000|2022-07-25 13:30:00|5303.9|5300.9|5302.8|5301|5324|5322.2|5299.3|5297.5|0
1658756100000|2022-07-25 13:35:00|5303|5301.2|5279.5|5277.7|5303.2|5301.4|5272.6|5270.8|0
1658756400000|2022-07-25 13:40:00|5279.4|5277.6|5325.3|5323.5|5329.7|5327.9|5276.7|5274.9|0
1658756700000|2022-07-25 13:45:00|5324.6|5322.8|5299.9|5298.1|5325.6|5323.8|5297.9|5296.1|0
1658757000000|2022-07-25 13:50:00|5300.1|5298.3|5298.5|5296.7|5314.8|5313|5287|5285.2|0
1658757300000|2022-07-25 13:55:00|5296.2|5294.4|5298.2|5296.4|5320.6|5318.8|5294|5292.2|0
1658757600000|2022-07-25 14:00:00|5297.8|5296|5290.1|5288.3|5303.6|5301.8|5286.9|5285.1|0
1658757900000|2022-07-25 14:05:00|5291.1|5289.3|5281|5279.2|5291.1|5289.3|5271.4|5269.6|0
1658758200000|2022-07-25 14:10:00|5280.9|5279.1|5271|5269.2|5290.1|5288.3|5270.4|5268.6|0
1658758500000|2022-07-25 14:15:00|5270.9|5269.1|5257.3|5255.5|5270.9|5269.1|5255.3|5253.5|0
1658758800000|2022-07-25 14:20:00|5257.8|5256|5261.1|5259.3|5270.3|5268.5|5256.8|5255|0
1658759100000|2022-07-25 14:25:00|5261|5259.2|5259.7|5257.9|5265.4|5263.6|5243.2|5241.4|0
1658759400000|2022-07-25 14:30:00|5260.1|5258.3|5265.7|5263.9|5276.9|5275.1|5255|5253.2|0
1658759700000|2022-07-25 14:35:00|5265.8|5264|5270.6|5268.8|5271.4|5269.6|5258|5256.2|0
1658760000000|2022-07-25 14:40:00|5268.8|5267|5278.1|5276.3|5280.9|5279.1|5258.6|5256.8|0
1658760300000|2022-07-25 14:45:00|5278.5|5276.7|5272.7|5270.9|5283.4|5281.6|5270.2|5268.4|0
1658760600000|2022-07-25 14:50:00|5272.3|5270.5|5270|5268.2|5277.3|5275.5|5266.7|5264.9|0
1658760900000|2022-07-25 14:55:00|5269.4|5267.6|5264.5|5262.7|5279.8|5278|5263.8|5262|0
1658761200000|2022-07-25 15:00:00|5264.1|5262.3|5263.1|5261.3|5266.3|5264.5|5258|5256.2|0
1658761500000|2022-07-25 15:05:00|5262.7|5260.9|5264.4|5262.6|5271.1|5269.3|5259.7|5257.9|0
1658761800000|2022-07-25 15:10:00|5264.5|5262.7|5244.1|5242.3|5265.9|5264.1|5240.9|5239.1|0
1658762100000|2022-07-25 15:15:00|5244|5242.2|5244|5242.2|5246.5|5244.7|5238.1|5236.3|0
1658762400000|2022-07-25 15:20:00|5244.1|5242.3|5255.3|5253.5|5259.7|5257.9|5243.9|5242.1|0
1658762700000|2022-07-25 15:25:00|5255.4|5253.6|5269.8|5268|5271.1|5269.3|5253|5251.2|0
1658763000000|2022-07-25 15:30:00|5269.9|5268.1|5277.4|5275.6|5280.6|5278.8|5267.3|5265.5|0
1658763300000|2022-07-25 15:35:00|5277.2|5275.4|5270.1|5268.3|5280.7|5278.9|5268.5|5266.7|0
1658763600000|2022-07-25 15:40:00|5270.2|5268.4|5270|5268.2|5272.7|5270.9|5266.5|5264.7|0
1658763900000|2022-07-25 15:45:00|5269.5|5267.7|5269.8|5268|5278.7|5276.9|5269.3|5267.5|0
1658764200000|2022-07-25 15:50:00|5269.4|5267.6|5267.7|5265.9|5269.8|5268|5261|5259.2|0
1658764500000|2022-07-25 15:55:00|5267.9|5266.1|5268.6|5266.8|5270.5|5268.7|5263.7|5261.9|0
1658764800000|2022-07-25 16:00:00|5268.7|5266.9|5274.5|5272.7|5274.8|5273|5258.9|5257.1|0
1658765100000|2022-07-25 16:05:00|5273.6|5271.8|5265.1|5263.3|5274.6|5272.8|5265.1|5263.3|0
1658765400000|2022-07-25 16:10:00|5264.7|5262.9|5258.4|5256.6|5268.1|5266.3|5255.9|5254.1|0
1658765700000|2022-07-25 16:15:00|5258.9|5257.1|5261.6|5259.8|5263|5261.2|5252.8|5251|0
1658766000000|2022-07-25 16:20:00|5261.3|5259.5|5263.5|5261.7|5267.3|5265.5|5257.8|5256|0
1658766300000|2022-07-25 16:25:00|5263.2|5261.4|5266.5|5264.7|5266.9|5265.1|5260.3|5258.5|0
1658766600000|2022-07-25 16:30:00|5266.3|5264.5|5272.9|5271.1|5274.3|5272.5|5264.9|5263.1|0
1658766900000|2022-07-25 16:35:00|5273|5271.2|5271|5269.2|5274|5272.2|5270.2|5268.4|0
1658767200000|2022-07-25 16:40:00|5271.4|5269.6|5279.7|5277.9|5281|5279.2|5271.2|5269.4|0
1658767500000|2022-07-25 16:45:00|5279.6|5277.8|5287.3|5285.5|5289.4|5287.6|5279.4|5277.6|0
1658767800000|2022-07-25 16:50:00|5286.9|5285.1|5280.6|5278.8|5286.9|5285.1|5279.5|5277.7|0
1658768100000|2022-07-25 16:55:00|5280.7|5278.9|5277.2|5275.4|5282.1|5280.3|5276.7|5274.9|0
1658768400000|2022-07-25 17:00:00|5277.4|5275.6|5281.3|5279.5|5283.9|5282.1|5276.8|5275|0
1658768700000|2022-07-25 17:05:00|5281.4|5279.6|5281.3|5279.5|5282.3|5280.5|5273.7|5271.9|0
1658769000000|2022-07-25 17:10:00|5281.2|5279.4|5275.3|5273.5|5283|5281.2|5274.4|5272.6|0
1658769300000|2022-07-25 17:15:00|5275.4|5273.6|5273.2|5271.4|5276.1|5274.3|5271.3|5269.5|0
1658769600000|2022-07-25 17:20:00|5273.5|5271.7|5271.3|5269.5|5277.5|5275.7|5268.6|5266.8|0
1658769900000|2022-07-25 17:25:00|5271.5|5269.7|5266.4|5264.6|5273|5271.2|5265.9|5264.1|0
1658770200000|2022-07-25 17:30:00|5266.1|5264.3|5270.5|5268.7|5271.6|5269.8|5265.4|5263.6|0
1658770500000|2022-07-25 17:35:00|5270.2|5268.4|5257.6|5255.8|5270.4|5268.6|5256.8|5255|0
1658770800000|2022-07-25 17:40:00|5258|5256.2|5259.2|5257.4|5261|5259.2|5256|5254.2|0
1658771100000|2022-07-25 17:45:00|5259|5257.2|5256.8|5255|5261.6|5259.8|5256|5254.2|0
1658771400000|2022-07-25 17:50:00|5256.6|5254.8|5249.7|5247.9|5256.8|5255|5247.3|5245.5|0
1658771700000|2022-07-25 17:55:00|5249.5|5247.7|5249|5247.2|5251.6|5249.8|5248.1|5246.3|0
1658772000000|2022-07-25 18:00:00|5248.9|5247.1|5243.8|5242|5249.1|5247.3|5243.6|5241.8|0
1658772300000|2022-07-25 18:05:00|5243.6|5241.8|5248|5246.2|5251.1|5249.3|5243.6|5241.8|0
1658772600000|2022-07-25 18:10:00|5247.9|5246.1|5250|5248.2|5251.2|5249.4|5247.2|5245.4|0
1658772900000|2022-07-25 18:15:00|5249.5|5247.7|5246.7|5244.9|5250.7|5248.9|5244.1|5242.3|0
1658773200000|2022-07-25 18:20:00|5246|5244.2|5248.8|5247|5250.6|5248.8|5241.4|5239.6|0
1658773500000|2022-07-25 18:25:00|5248.4|5246.6|5246.7|5244.9|5250.8|5249|5244.9|5243.1|0
1658773800000|2022-07-25 18:30:00|5247|5245.2|5247.6|5245.8|5251.2|5249.4|5243.5|5241.7|0
1658774100000|2022-07-25 18:35:00|5247.5|5245.7|5252.2|5250.4|5254.7|5252.9|5247.3|5245.5|0
1658774400000|2022-07-25 18:40:00|5252.1|5250.3|5255.9|5254.1|5256.9|5255.1|5251.5|5249.7|0
1658774700000|2022-07-25 18:45:00|5256.3|5254.5|5243.9|5242.1|5256.3|5254.5|5240|5238.2|0
1658775000000|2022-07-25 18:50:00|5243.8|5242|5241.4|5239.6|5245.6|5243.8|5239.4|5237.6|0
1658775300000|2022-07-25 18:55:00|5241.5|5239.7|5237.4|5235.6|5245.7|5243.9|5235.4|5233.6|0
1658775600000|2022-07-25 19:00:00|5237.7|5235.9|5228.1|5226.3|5242.9|5241.1|5227|5225.2|0
1658775900000|2022-07-25 19:05:00|5227.2|5225.4|5229|5227.2|5230.5|5228.7|5224.7|5222.9|0
1658776200000|2022-07-25 19:10:00|5229.3|5227.5|5227.3|5225.5|5231.3|5229.5|5223.2|5221.4|0
1658776500000|2022-07-25 19:15:00|5227.9|5226.1|5230|5228.2|5232.2|5230.4|5223.8|5222|0
1658776800000|2022-07-25 19:20:00|5230.2|5228.4|5236.4|5234.6|5237.7|5235.9|5229|5227.2|0
1658777100000|2022-07-25 19:25:00|5236.9|5235.1|5228.2|5226.4|5239.8|5238|5228.2|5226.4|0
1658777400000|2022-07-25 19:30:00|5228.4|5226.6|5225.1|5223.3|5233.9|5232.1|5223.8|5222|0
1658777700000|2022-07-25 19:35:00|5226.5|5224.7|5237.4|5235.6|5237.9|5236.1|5226.4|5224.6|0
1658778000000|2022-07-25 19:40:00|5236.8|5235|5238.5|5236.7|5240.5|5238.7|5235|5233.2|0
1658778300000|2022-07-25 19:45:00|5238.1|5236.3|5242.5|5240.7|5244.7|5242.9|5237.4|5235.6|0
1658778600000|2022-07-25 19:50:00|5244.4|5242.6|5254.1|5252.3|5255.2|5253.4|5241.6|5239.8|0
1658778900000|2022-07-25 19:55:00|5254.3|5252.5|5262.3|5260.5|5264.2|5262.4|5253.1|5251.3|0
1658779200000|2022-07-25 20:00:00|5262.9|5259.9|5267.3|5264.3|5270.4|5267.4|5260|5257|0
1658779500000|2022-07-25 20:05:00|5267.2|5264.2|5267.3|5264.3|5268.4|5265.4|5266.8|5263.8|0
1658779800000|2022-07-25 20:10:00|5267.1|5264.1|5266.5|5263.5|5267.7|5264.7|5266|5263|0
1658780100000|2022-07-25 20:15:00|5266.6|5263.6|5252.6|5249.6|5268.1|5265.1|5251.9|5248.9|0
1658780400000|2022-07-25 20:20:00|5252.5|5249.5|5243.8|5240.8|5252.5|5249.5|5243.8|5240.8|0
1658780700000|2022-07-25 20:25:00|5243.9|5240.9|5239.1|5236.1|5244.1|5241.1|5238.6|5235.6|0
1658781000000|2022-07-25 20:30:00|5238.9|5235.9|5240.3|5237.3|5240.3|5237.3|5236.1|5233.1|0
1658781300000|2022-07-25 20:35:00|5240.1|5237.1|5242.4|5239.4|5243.4|5240.4|5239.4|5236.4|0
1658781600000|2022-07-25 20:40:00|5242.5|5239.5|5242.4|5239.4|5243|5240|5240.4|5237.4|0
1658781900000|2022-07-25 20:45:00|5243.2|5240.2|5243.7|5240.7|5246.3|5243.3|5242.2|5239.2|0
1658782200000|2022-07-25 20:50:00|5243.6|5240.6|5239.8|5236.8|5244.8|5241.8|5238.5|5235.5|0
1658782500000|2022-07-25 20:55:00|5240.2|5237.2|5239.5|5236.5|5241.1|5238.1|5238.2|5235.2|0
1658782800000|2022-07-25 21:00:00|5239.3|5236.3|5238.3|5235.3|5240.1|5237.1|5238.3|5235.3|0
1658783100000|2022-07-25 21:05:00|5238.1|5235.1|5238.7|5235.7|5238.7|5235.7|5237.6|5234.6|0
1658783400000|2022-07-25 21:10:00|5238.8|5235.8|5238.7|5235.7|5239.8|5236.8|5238.1|5235.1|0
1658783700000|2022-07-25 21:15:00|5238.8|5235.8|5238.5|5235.5|5239.1|5236.1|5237.3|5234.3|0
1658784000000|2022-07-25 21:20:00|5238.3|5235.3|5238.6|5235.6|5240|5237|5238.3|5235.3|0
1658784300000|2022-07-25 21:25:00|5238.9|5235.9|5237.6|5234.6|5239.1|5236.1|5237.5|5234.5|0
1658784600000|2022-07-25 21:30:00|5237.5|5234.5|5235.8|5232.8|5237.6|5234.6|5234.8|5231.8|0
1658784900000|2022-07-25 21:35:00|5236|5233|5235.1|5232.1|5236.5|5233.5|5234.7|5231.7|0
1658785200000|2022-07-25 21:40:00|5235|5232|5233.8|5230.8|5235|5232|5233|5230|0
1658785500000|2022-07-25 21:45:00|5233.7|5230.7|5234.9|5231.9|5234.9|5231.9|5233.1|5230.1|0
1658785800000|2022-07-25 21:50:00|5234.8|5231.8|5234.3|5231.3|5234.8|5231.8|5233.7|5230.7|0
1658786100000|2022-07-25 21:55:00|5234.2|5231.2|5234.5|5231.5|5234.5|5231.5|5233.4|5230.4|0
1658786400000|2022-07-25 22:00:00|5234.6|5231.6|5234.7|5231.7|5238.1|5235.1|5234.5|5231.5|0
1658786700000|2022-07-25 22:05:00|5234.9|5231.9|5234.7|5231.7|5235.7|5232.7|5234.5|5231.5|0
1658787000000|2022-07-25 22:10:00|5234.6|5231.6|5233.7|5230.7|5235.2|5232.2|5233.7|5230.7|0
1658787300000|2022-07-25 22:15:00|5233.9|5230.9|5233.3|5230.3|5236|5233|5233.3|5230.3|0
1658787600000|2022-07-25 22:20:00|5233.5|5230.5|5233.1|5230.1|5233.7|5230.7|5232.4|5229.4|0
1658787900000|2022-07-25 22:25:00|5233.2|5230.2|5232.5|5229.5|5233.8|5230.8|5231.7|5228.7|0
1658788200000|2022-07-25 22:30:00|5232.6|5229.6|5232|5229|5232.8|5229.8|5231.2|5228.2|0
1658788500000|2022-07-25 22:35:00|5231.8|5228.8|5233.5|5230.5|5234.3|5231.3|5231.1|5228.1|0
1658788800000|2022-07-25 22:40:00|5233.6|5230.6|5231.8|5228.8|5233.8|5230.8|5231.1|5228.1|0
1658789100000|2022-07-25 22:45:00|5231.4|5228.4|5230.9|5227.9|5231.9|5228.9|5229.1|5226.1|0
1658789400000|2022-07-25 22:50:00|5231.1|5228.1|5229.5|5226.5|5231.3|5228.3|5229.3|5226.3|0
1658789700000|2022-07-25 22:55:00|5229.6|5226.6|5231.1|5228.1|5231.5|5228.5|5229.4|5226.4|0
1658790000000|2022-07-25 23:00:00|5230.7|5227.7|5229.8|5226.8|5230.8|5227.8|5229.6|5226.6|0
1658790300000|2022-07-25 23:05:00|5229.9|5226.9|5229|5226|5230.3|5227.3|5229|5226|0
1658790600000|2022-07-25 23:10:00|5228.9|5225.9|5227.6|5224.6|5228.9|5225.9|5227.3|5224.3|0
1658790900000|2022-07-25 23:15:00|5227.4|5224.4|5225.9|5222.9|5227.7|5224.7|5225.8|5222.8|0
1658791200000|2022-07-25 23:20:00|5226.3|5223.3|5226.5|5223.5|5227|5224|5226.3|5223.3|0
1658791500000|2022-07-25 23:25:00|5226.6|5223.6|5223.4|5220.4|5226.6|5223.6|5223.4|5220.4|0
1658791800000|2022-07-25 23:30:00|5223.3|5220.3|5223.7|5220.7|5223.7|5220.7|5219.5|5216.5|0
1658792100000|2022-07-25 23:35:00|5224.8|5221.8|5222.4|5219.4|5225.8|5222.8|5222.4|5219.4|0
1658792400000|2022-07-25 23:40:00|5222.8|5219.8|5222.9|5219.9|5225.2|5222.2|5222.8|5219.8|0
1658792700000|2022-07-25 23:45:00|5222.8|5219.8|5223.5|5220.5|5224.4|5221.4|5222.8|5219.8|0
1658793000000|2022-07-25 23:50:00|5223.8|5220.8|5225.9|5222.9|5226.7|5223.7|5223|5220|0
1658793300000|2022-07-25 23:55:00|5225.8|5222.8|5226.3|5221.3|5226.3|5223.1|5224.3|5221.3|0
1658793600000|2022-07-26 00:00:00|5226|5221|5228|5223|5228.6|5223.6|5225|5220|0
1658793900000|2022-07-26 00:05:00|5228.1|5223.1|5227.3|5222.3|5229.5|5224.5|5225.2|5220.2|0
1658794200000|2022-07-26 00:10:00|5227.4|5222.4|5225.8|5220.8|5228.2|5223.2|5224.8|5219.8|0
1658794500000|2022-07-26 00:15:00|5225.5|5220.5|5225.6|5220.6|5226.7|5221.7|5221.5|5216.5|0
1658794800000|2022-07-26 00:20:00|5225.7|5220.7|5221.7|5216.7|5226.1|5221.1|5221.4|5216.4|0
1658795100000|2022-07-26 00:25:00|5222|5217|5225.2|5220.2|5226|5221|5221.8|5216.8|0
1658795400000|2022-07-26 00:30:00|5225.3|5220.3|5221.5|5216.5|5225.7|5220.7|5220.3|5215.3|0
1658795700000|2022-07-26 00:35:00|5221.7|5216.7|5223.1|5218.1|5224|5219|5219.8|5214.8|0
1658796000000|2022-07-26 00:40:00|5223.3|5218.3|5222.4|5217.4|5224.2|5219.2|5222|5217|0
1658796300000|2022-07-26 00:45:00|5222.2|5217.2|5220.5|5215.5|5222.6|5217.6|5217.4|5212.4|0
1658796600000|2022-07-26 00:50:00|5220.4|5215.4|5220.5|5215.5|5222|5217|5218.7|5213.7|0
1658796900000|2022-07-26 00:55:00|5220.6|5215.6|5222.4|5217.4|5223.1|5218.1|5219.4|5214.4|0
1658797200000|2022-07-26 01:00:00|5222.6|5217.6|5223.3|5218.3|5224.8|5219.8|5221.9|5216.9|0
1658797500000|2022-07-26 01:05:00|5223.5|5218.5|5224.2|5219.2|5224.7|5219.7|5221.4|5216.4|0
1658797800000|2022-07-26 01:10:00|5224.5|5219.5|5224.4|5219.4|5225.6|5220.6|5223.1|5218.1|0
1658798100000|2022-07-26 01:15:00|5224.5|5219.5|5226.1|5221.1|5226.7|5221.7|5224|5219|0
1658798400000|2022-07-26 01:20:00|5225.9|5220.9|5227.5|5222.5|5230.1|5225.1|5225.9|5220.9|0
1658798700000|2022-07-26 01:25:00|5227.6|5222.6|5246.5|5241.5|5247.5|5242.5|5226.5|5221.5|0
1658799000000|2022-07-26 01:30:00|5246.4|5241.4|5249.2|5244.2|5252.8|5247.8|5245.6|5240.6|0
1658799300000|2022-07-26 01:35:00|5249.3|5244.3|5247.9|5242.9|5249.9|5244.9|5246.5|5241.5|0
1658799600000|2022-07-26 01:40:00|5247.7|5242.7|5250.7|5245.7|5251.7|5246.7|5246.7|5241.7|0
1658799900000|2022-07-26 01:45:00|5250.5|5245.5|5247.4|5242.4|5250.7|5245.7|5246.4|5241.4|0
1658800200000|2022-07-26 01:50:00|5247.3|5242.3|5247.1|5242.1|5247.9|5242.9|5245.7|5240.7|0
1658800500000|2022-07-26 01:55:00|5247.2|5242.2|5246.4|5241.4|5247.4|5242.4|5244.1|5239.1|0
1658800800000|2022-07-26 02:00:00|5246.3|5241.3|5243.6|5238.6|5246.4|5241.4|5243.2|5238.2|0
1658801100000|2022-07-26 02:05:00|5243.2|5238.2|5247.2|5242.2|5247.6|5242.6|5243|5238|0
1658801400000|2022-07-26 02:10:00|5247.3|5242.3|5248.4|5243.4|5248.9|5243.9|5246.2|5241.2|0
1658801700000|2022-07-26 02:15:00|5248.3|5243.3|5247.2|5242.2|5248.7|5243.7|5246.7|5241.7|0
1658802000000|2022-07-26 02:20:00|5247.1|5242.1|5248.7|5243.7|5249.3|5244.3|5245.9|5240.9|0
1658802300000|2022-07-26 02:25:00|5248.6|5243.6|5248.8|5243.8|5249.8|5244.8|5248.2|5243.2|0
1658802600000|2022-07-26 02:30:00|5248.7|5243.7|5249.4|5244.4|5250.5|5245.5|5247.5|5242.5|0
1658802900000|2022-07-26 02:35:00|5249.3|5244.3|5252.2|5247.2|5255.3|5250.3|5249.2|5244.2|0
1658803200000|2022-07-26 02:40:00|5252.4|5247.4|5252.3|5247.3|5254.8|5249.8|5251.9|5246.9|0
1658803500000|2022-07-26 02:45:00|5252.2|5247.2|5254.8|5249.8|5254.9|5249.9|5251.9|5246.9|0
1658803800000|2022-07-26 02:50:00|5254.7|5249.7|5253.5|5248.5|5255.5|5250.5|5253.3|5248.3|0
1658804100000|2022-07-26 02:55:00|5253.2|5248.2|5251.3|5246.3|5253.3|5248.3|5250.7|5245.7|0
1658804400000|2022-07-26 03:00:00|5251.6|5246.6|5252.3|5247.3|5253.1|5248.1|5251.1|5246.1|0
1658804700000|2022-07-26 03:05:00|5252.2|5247.2|5252.9|5247.9|5254.3|5249.3|5252|5247|0
1658805000000|2022-07-26 03:10:00|5252.8|5247.8|5253.7|5248.7|5255|5250|5252.8|5247.8|0
1658805300000|2022-07-26 03:15:00|5253.5|5248.5|5253.2|5248.2|5254.4|5249.4|5252.9|5247.9|0
1658805600000|2022-07-26 03:20:00|5253.1|5248.1|5253.2|5248.2|5254.3|5249.3|5252.5|5247.5|0
1658805900000|2022-07-26 03:25:00|5253.1|5248.1|5253.5|5248.5|5253.8|5248.8|5251.6|5246.6|0
1658806200000|2022-07-26 03:30:00|5253.6|5248.6|5252.7|5247.7|5253.6|5248.6|5252.3|5247.3|0
1658806500000|2022-07-26 03:35:00|5252.8|5247.8|5251.2|5246.2|5253.6|5248.6|5250.9|5245.9|0
1658806800000|2022-07-26 03:40:00|5251.1|5246.1|5251.4|5246.4|5251.7|5246.7|5248.9|5243.9|0
1658807100000|2022-07-26 03:45:00|5251.5|5246.5|5249.7|5244.7|5251.5|5246.5|5249.6|5244.6|0
1658807400000|2022-07-26 03:50:00|5249.6|5244.6|5250.6|5245.6|5250.9|5245.9|5249.4|5244.4|0
1658807700000|2022-07-26 03:55:00|5250.7|5245.7|5252.4|5247.4|5252.4|5247.4|5250.3|5245.3|0
1658808000000|2022-07-26 04:00:00|5252.2|5247.2|5250.8|5245.8|5252.6|5247.6|5250.6|5245.6|0
1658808300000|2022-07-26 04:05:00|5250.9|5245.9|5250.9|5245.9|5251.7|5246.7|5250.1|5245.1|0
1658808600000|2022-07-26 04:10:00|5250.8|5245.8|5251.7|5246.7|5252.5|5247.5|5250.5|5245.5|0
1658808900000|2022-07-26 04:15:00|5251.6|5246.6|5267.7|5262.7|5269.7|5264.7|5251.6|5246.6|0
1658809200000|2022-07-26 04:20:00|5267.3|5262.3|5268.3|5263.3|5268.5|5263.5|5266.7|5261.7|0
1658809500000|2022-07-26 04:25:00|5268.2|5263.2|5266.9|5261.9|5268.2|5263.2|5266.3|5261.3|0
1658809800000|2022-07-26 04:30:00|5267|5262|5268|5263|5268.4|5263.4|5266.7|5261.7|0
1658810100000|2022-07-26 04:35:00|5267.9|5262.9|5267.5|5262.5|5268.4|5263.4|5267.3|5262.3|0
1658810400000|2022-07-26 04:40:00|5267.6|5262.6|5268.2|5263.2|5268.4|5263.4|5267.5|5262.5|0
1658810700000|2022-07-26 04:45:00|5268.3|5263.3|5269|5264|5269.3|5264.3|5268.1|5263.1|0
1658811000000|2022-07-26 04:50:00|5268.9|5263.9|5269.3|5264.3|5270.2|5265.2|5268.6|5263.6|0
1658811300000|2022-07-26 04:55:00|5269.4|5264.4|5269.5|5264.5|5270.4|5265.4|5269.3|5264.3|0
1658811600000|2022-07-26 05:00:00|5269.4|5264.4|5271.1|5266.1|5271.7|5266.7|5268.9|5263.9|0
1658811900000|2022-07-26 05:05:00|5271.2|5266.2|5269.4|5264.4|5271.8|5266.8|5268.1|5263.1|0
1658812200000|2022-07-26 05:10:00|5269.3|5264.3|5269.4|5264.4|5270.5|5265.5|5267.8|5262.8|0
1658812500000|2022-07-26 05:15:00|5269.5|5264.5|5266.2|5261.2|5270.3|5265.3|5265.4|5260.4|0
1658812800000|2022-07-26 05:20:00|5266.3|5261.3|5267.3|5262.3|5267.9|5262.9|5265.8|5260.8|0
1658813100000|2022-07-26 05:25:00|5267.4|5262.4|5268.7|5263.7|5269.6|5264.6|5267.4|5262.4|0
1658813400000|2022-07-26 05:30:00|5268.8|5263.8|5265.2|5260.2|5269.4|5264.4|5262.9|5257.9|0
1658813700000|2022-07-26 05:35:00|5265.3|5260.3|5263.9|5258.9|5266|5261|5263.5|5258.5|0
1658814000000|2022-07-26 05:40:00|5263.8|5258.8|5265|5260|5265.1|5260.1|5263.2|5258.2|0
1658814300000|2022-07-26 05:45:00|5264.9|5259.9|5265.5|5260.5|5266.2|5261.2|5264.4|5259.4|0
1658814600000|2022-07-26 05:50:00|5265.4|5260.4|5267.1|5262.1|5267.5|5262.5|5265|5260|0
1658814900000|2022-07-26 05:55:00|5267.3|5262.3|5266.8|5261.8|5268.3|5263.3|5266|5261|0
1658815200000|2022-07-26 06:00:00|5267|5262|5268.5|5263.5|5271.2|5266.2|5265.7|5260.7|0
1658815500000|2022-07-26 06:05:00|5268.6|5263.6|5265|5260|5268.6|5263.6|5264.8|5259.8|0
1658815800000|2022-07-26 06:10:00|5264.9|5259.9|5265.4|5260.4|5266.4|5261.4|5263.8|5258.8|0
1658816100000|2022-07-26 06:15:00|5265.3|5260.3|5263.9|5258.9|5266.3|5261.3|5263.2|5258.2|0
1658816400000|2022-07-26 06:20:00|5264|5259|5265.5|5260.5|5265.6|5260.6|5263.7|5258.7|0
1658816700000|2022-07-26 06:25:00|5265.8|5260.8|5267.6|5262.6|5268.4|5263.4|5265.4|5260.4|0
1658817000000|2022-07-26 06:30:00|5267.5|5262.5|5265.5|5260.5|5268.9|5263.9|5264.7|5259.7|0
1658817300000|2022-07-26 06:35:00|5265.3|5260.3|5266.5|5261.5|5267.2|5262.2|5261.7|5256.7|0
1658817600000|2022-07-26 06:40:00|5266.6|5261.6|5267.7|5262.7|5268.1|5263.1|5265.5|5260.5|0
1658817900000|2022-07-26 06:45:00|5267.8|5262.8|5265.9|5260.9|5268.1|5263.1|5265.1|5260.1|0
1658818200000|2022-07-26 06:50:00|5265.8|5260.8|5265.6|5260.6|5267|5262|5264.5|5259.5|0
1658818500000|2022-07-26 06:55:00|5265.2|5260.2|5266.5|5261.5|5266.5|5261.5|5263.5|5258.5|0
1658818800000|2022-07-26 07:00:00|5266.6|5261.6|5268.9|5263.9|5272.5|5267.5|5264.6|5259.6|0
1658819100000|2022-07-26 07:05:00|5268.8|5263.8|5267.9|5262.9|5271.2|5266.2|5267.1|5262.1|0
1658819400000|2022-07-26 07:10:00|5268|5263|5265.7|5260.7|5269.2|5264.2|5265.4|5260.4|0
1658819700000|2022-07-26 07:15:00|5265.6|5260.6|5271.1|5266.1|5271.2|5266.2|5263.4|5258.4|0
1658820000000|2022-07-26 07:20:00|5271|5266|5269.3|5264.3|5273.2|5268.2|5269.1|5264.1|0
1658820300000|2022-07-26 07:25:00|5269.2|5264.2|5270.7|5265.7|5274|5269|5269.1|5264.1|0
1658820600000|2022-07-26 07:30:00|5270.5|5265.5|5270.4|5265.4|5274|5269|5269.1|5264.1|0
1658820900000|2022-07-26 07:35:00|5270.5|5265.5|5269.1|5264.1|5271|5266|5266.8|5261.8|0
1658821200000|2022-07-26 07:40:00|5268.8|5263.8|5267.8|5262.8|5270.7|5265.7|5267.7|5262.7|0
1658821500000|2022-07-26 07:45:00|5267.7|5262.7|5272.3|5267.3|5272.7|5267.7|5267.6|5262.6|0
1658821800000|2022-07-26 07:50:00|5272.4|5267.4|5273.1|5268.1|5274.2|5269.2|5272.3|5267.3|0
1658822100000|2022-07-26 07:55:00|5273|5268|5273.9|5268.9|5276.4|5271.4|5271.9|5266.9|0
1658822400000|2022-07-26 08:00:00|5273.8|5268.8|5273.8|5270.8|5278.6|5275.6|5273|5268.4|0
1658822700000|2022-07-26 08:05:00|5273.6|5270.6|5268.3|5265.3|5273.7|5270.7|5266.4|5263.4|0
1658823000000|2022-07-26 08:10:00|5268.2|5265.2|5260.8|5257.8|5268.9|5265.9|5260.6|5257.6|0
1658823300000|2022-07-26 08:15:00|5260.4|5257.4|5261.7|5258.7|5261.8|5258.8|5259.8|5256.8|0
1658823600000|2022-07-26 08:20:00|5261.9|5258.9|5259|5256|5262.3|5259.3|5256.6|5253.6|0
1658823900000|2022-07-26 08:25:00|5259.1|5256.1|5263.9|5260.9|5264.2|5261.2|5258.3|5255.3|0
1658824200000|2022-07-26 08:30:00|5264|5261|5261.2|5258.2|5265.2|5262.2|5260.1|5257.1|0
1658824500000|2022-07-26 08:35:00|5261.1|5258.1|5262.4|5259.4|5263.1|5260.1|5258.7|5255.7|0
1658824800000|2022-07-26 08:40:00|5262.3|5259.3|5263.6|5260.6|5264|5261|5262|5259|0
1658825100000|2022-07-26 08:45:00|5263.5|5260.5|5262.1|5259.1|5263.6|5260.6|5262|5259|0
1658825400000|2022-07-26 08:50:00|5261.9|5258.9|5263.3|5260.3|5263.3|5260.3|5261.9|5258.9|0
1658825700000|2022-07-26 08:55:00|5263.2|5260.2|5263.4|5260.4|5264.8|5261.8|5263.2|5260.2|0
1658826000000|2022-07-26 09:00:00|5263.5|5260.5|5265.6|5262.6|5265.6|5262.6|5263.2|5260.2|0
1658826300000|2022-07-26 09:05:00|5265.8|5262.8|5268.2|5265.2|5268.8|5265.8|5265.8|5262.8|0
1658826600000|2022-07-26 09:10:00|5268.3|5265.3|5266.9|5263.9|5268.4|5265.4|5266.7|5263.7|0
1658826900000|2022-07-26 09:15:00|5266.8|5263.8|5265.2|5262.2|5266.9|5263.9|5264.9|5261.9|0
1658827200000|2022-07-26 09:20:00|5265.3|5262.3|5265.9|5262.9|5266|5263|5264|5261|0
1658827500000|2022-07-26 09:25:00|5265.8|5262.8|5264.9|5261.9|5265.8|5262.8|5264.2|5261.2|0
1658827800000|2022-07-26 09:30:00|5264.7|5261.7|5264.4|5261.4|5264.7|5261.7|5263.6|5260.6|0
1658828100000|2022-07-26 09:35:00|5264.5|5261.5|5264.4|5261.4|5264.6|5261.6|5263.6|5260.6|0
1658828400000|2022-07-26 09:40:00|5264.3|5261.3|5265|5262|5265.3|5262.3|5264.2|5261.2|0
1658828700000|2022-07-26 09:45:00|5264.9|5261.9|5266.6|5263.6|5266.9|5263.9|5264.4|5261.4|0
1658829000000|2022-07-26 09:50:00|5266.8|5263.8|5266.2|5263.2|5266.9|5263.9|5265.2|5262.2|0
1658829300000|2022-07-26 09:55:00|5266.5|5263.5|5266.7|5263.7|5266.9|5263.9|5266.3|5263.3|0
1658829600000|2022-07-26 10:00:00|5266.6|5263.6|5266.8|5263.8|5267.3|5264.3|5266.3|5263.3|0
1658829900000|2022-07-26 10:05:00|5266.9|5263.9|5267.8|5264.8|5269.4|5266.4|5266.5|5263.5|0
1658830200000|2022-07-26 10:10:00|5267.6|5264.6|5265.4|5262.4|5267.8|5264.8|5265.4|5262.4|0
1658830500000|2022-07-26 10:15:00|5265.3|5262.3|5262.2|5259.2|5265.3|5262.3|5262.1|5259.1|0
1658830800000|2022-07-26 10:20:00|5262.1|5259.1|5254.9|5251.9|5262.1|5259.1|5254.7|5251.7|0
1658831100000|2022-07-26 10:25:00|5255|5252|5252.6|5249.6|5255.1|5252.1|5251|5248|0
1658831400000|2022-07-26 10:30:00|5252.8|5249.8|5250|5247|5252.9|5249.9|5249.6|5246.6|0
1658831700000|2022-07-26 10:35:00|5249.9|5246.9|5247.1|5244.1|5249.9|5246.9|5245.4|5242.4|0
1658832000000|2022-07-26 10:40:00|5247|5244|5249.1|5246.1|5249.1|5246.1|5246.8|5243.8|0
1658832300000|2022-07-26 10:45:00|5249.2|5246.2|5251|5248|5252|5249|5249.1|5246.1|0
1658832600000|2022-07-26 10:50:00|5251.2|5248.2|5253.5|5250.5|5253.7|5250.7|5249.7|5246.7|0
1658832900000|2022-07-26 10:55:00|5253.6|5250.6|5251.6|5248.6|5253.7|5250.7|5250.4|5247.4|0
1658833200000|2022-07-26 11:00:00|5250.3|5247.3|5249.7|5246.7|5251.2|5248.2|5247.4|5244.4|0
1658833500000|2022-07-26 11:05:00|5249.8|5246.8|5247.6|5244.6|5250.5|5247.5|5247.1|5244.1|0
1658833800000|2022-07-26 11:10:00|5247.4|5244.4|5242.9|5239.9|5248.1|5245.1|5242.1|5239.1|0
1658834100000|2022-07-26 11:15:00|5242.7|5239.7|5242.7|5239.7|5244.8|5241.8|5242.5|5239.5|0
1658834400000|2022-07-26 11:20:00|5242.6|5239.6|5243.5|5240.5|5243.6|5240.6|5241.9|5238.9|0
1658834700000|2022-07-26 11:25:00|5243.4|5240.4|5248.2|5245.2|5248.2|5245.2|5243.2|5240.2|0
1658835000000|2022-07-26 11:30:00|5247.8|5244.8|5250.9|5247.9|5251.4|5248.4|5247.8|5244.8|0
1658835300000|2022-07-26 11:35:00|5250.7|5247.7|5249.8|5246.8|5250.9|5247.9|5249|5246|0
1658835600000|2022-07-26 11:40:00|5249.9|5246.9|5249.3|5246.3|5250.3|5247.3|5248.3|5245.3|0
1658835900000|2022-07-26 11:45:00|5249.2|5246.2|5251.1|5248.1|5251.7|5248.7|5249.1|5246.1|0
1658836200000|2022-07-26 11:50:00|5251.3|5248.3|5252.2|5249.2|5254.1|5251.1|5251.3|5248.3|0
1658836500000|2022-07-26 11:55:00|5252.1|5249.1|5248.7|5245.7|5252.2|5249.2|5248.5|5245.5|0
1658836800000|2022-07-26 12:00:00|5247.9|5244.9|5247.5|5244.5|5247.9|5244.9|5246.7|5243.7|0
1658837100000|2022-07-26 12:05:00|5247.6|5244.6|5248.4|5245.4|5248.8|5245.8|5245.6|5242.6|0
1658837400000|2022-07-26 12:10:00|5248.3|5245.3|5248.4|5245.4|5249.6|5246.6|5248.2|5245.2|0
1658837700000|2022-07-26 12:15:00|5248.6|5245.6|5246.9|5243.9|5249.1|5246.1|5246.7|5243.7|0
1658838000000|2022-07-26 12:20:00|5246.8|5243.8|5249.8|5246.8|5250.1|5247.1|5246.6|5243.6|0
1658838300000|2022-07-26 12:25:00|5249.7|5246.7|5250|5247|5251.2|5248.2|5249.3|5246.3|0
1658838600000|2022-07-26 12:30:00|5250.1|5247.1|5256.5|5253.5|5256.8|5253.8|5249.9|5246.9|0
1658838900000|2022-07-26 12:35:00|5256.6|5253.6|5253.5|5250.5|5257.4|5254.4|5252.9|5249.9|0
1658839200000|2022-07-26 12:40:00|5253.4|5250.4|5241.6|5238.6|5253.4|5250.4|5241.6|5238.6|0
1658839500000|2022-07-26 12:45:00|5241.3|5238.3|5231.9|5228.9|5244.1|5241.1|5230|5227|0
1658839800000|2022-07-26 12:50:00|5231.8|5228.8|5232|5229|5233.5|5230.5|5227|5224|0
1658840100000|2022-07-26 12:55:00|5231.8|5228.8|5231.8|5228.8|5236|5233|5230.8|5227.8|0
1658840400000|2022-07-26 13:00:00|5232.1|5229.1|5234.7|5231.7|5235.5|5232.5|5223.9|5220.9|0
1658840700000|2022-07-26 13:05:00|5236|5233|5233|5230|5239|5236|5232.9|5229.9|0
1658841000000|2022-07-26 13:10:00|5232.9|5229.9|5227.1|5224.1|5232.9|5229.9|5225.4|5222.4|0
1658841300000|2022-07-26 13:15:00|5227.2|5224.2|5227.8|5224.8|5228.2|5225.2|5224.1|5221.1|0
1658841600000|2022-07-26 13:20:00|5227.7|5224.7|5228.1|5225.1|5231.9|5228.9|5227.7|5224.7|0
1658841900000|2022-07-26 13:25:00|5234.5|5231.5|5241.4|5238.4|5243.7|5240.7|5231.7|5228.7|0
1658842200000|2022-07-26 13:30:00|5240.1|5237.1|5214.3|5212.5|5244.8|5243|5213.4|5211.6|0
1658842500000|2022-07-26 13:35:00|5213.6|5211.8|5225|5223.2|5225.6|5223.8|5205.3|5203.5|0
1658842800000|2022-07-26 13:40:00|5225.2|5223.4|5213.5|5211.7|5233.7|5231.9|5211.7|5209.9|0
1658843100000|2022-07-26 13:45:00|5213.1|5211.3|5206|5204.2|5213.1|5211.3|5196.5|5194.7|0
1658843400000|2022-07-26 13:50:00|5208|5206.2|5215.7|5213.9|5220|5218.2|5208|5206.2|0
1658843700000|2022-07-26 13:55:00|5216.3|5214.5|5214.8|5213|5227.6|5225.8|5211.8|5210|0
1658844000000|2022-07-26 14:00:00|5210.8|5209|5223.7|5221.9|5226.6|5224.8|5199|5197.2|0
1658844300000|2022-07-26 14:05:00|5224|5222.2|5218.1|5216.3|5225.6|5223.8|5214.1|5212.3|0
1658844600000|2022-07-26 14:10:00|5217.9|5216.1|5198.7|5196.9|5224.7|5222.9|5195.2|5193.4|0
1658844900000|2022-07-26 14:15:00|5198.6|5196.8|5195.3|5193.5|5203.8|5202|5190.8|5189|0
1658845200000|2022-07-26 14:20:00|5196.2|5194.4|5181.5|5179.7|5197|5195.2|5180.2|5178.4|0
1658845500000|2022-07-26 14:25:00|5181.6|5179.8|5178.7|5176.9|5185.8|5184|5177.3|5175.5|0
1658845800000|2022-07-26 14:30:00|5177.7|5175.9|5173.1|5171.3|5179.8|5178|5169.1|5167.3|0
1658846100000|2022-07-26 14:35:00|5173.6|5171.8|5178.6|5176.8|5181.2|5179.4|5168.2|5166.4|0
1658846400000|2022-07-26 14:40:00|5177.8|5176|5176.3|5174.5|5182.9|5181.1|5172.9|5171.1|0
1658846700000|2022-07-26 14:45:00|5176.5|5174.7|5183.1|5181.3|5186.3|5184.5|5176.4|5174.6|0
1658847000000|2022-07-26 14:50:00|5183.2|5181.4|5174.3|5172.5|5188.5|5186.7|5174.3|5172.5|0
1658847300000|2022-07-26 14:55:00|5172.9|5171.1|5183.3|5181.5|5185.5|5183.7|5170.2|5168.4|0
1658847600000|2022-07-26 15:00:00|5183.4|5181.6|5172.4|5170.6|5188.4|5186.6|5172.4|5170.6|0
1658847900000|2022-07-26 15:05:00|5172|5170.2|5163.3|5161.5|5172.3|5170.5|5160.5|5158.7|0
1658848200000|2022-07-26 15:10:00|5163.1|5161.3|5172.6|5170.8|5174.3|5172.5|5163|5161.2|0
1658848500000|2022-07-26 15:15:00|5173.2|5171.4|5168.9|5167.1|5177.1|5175.3|5168.9|5167.1|0
1658848800000|2022-07-26 15:20:00|5168.7|5166.9|5161.8|5160|5169.2|5167.4|5159.7|5157.9|0
1658849100000|2022-07-26 15:25:00|5162|5160.2|5151.1|5149.3|5163|5161.2|5149.5|5147.7|0
1658849400000|2022-07-26 15:30:00|5150.7|5148.9|5150.8|5149|5152|5150.2|5145.9|5144.1|0
1658849700000|2022-07-26 15:35:00|5150.7|5148.9|5144.8|5143|5152|5150.2|5141.9|5140.1|0
1658850000000|2022-07-26 15:40:00|5144.7|5142.9|5150.4|5148.6|5151.9|5150.1|5143.6|5141.8|0
1658850300000|2022-07-26 15:45:00|5148.9|5147.1|5142.4|5140.6|5150.1|5148.3|5142.4|5140.6|0
1658850600000|2022-07-26 15:50:00|5142.2|5140.4|5134.2|5132.4|5147.2|5145.4|5132|5130.2|0
1658850900000|2022-07-26 15:55:00|5134.9|5133.1|5129.2|5127.4|5135.1|5133.3|5128.8|5127|0
1658851200000|2022-07-26 16:00:00|5129.3|5127.5|5135.9|5134.1|5135.9|5134.1|5125.3|5123.5|0
1658851500000|2022-07-26 16:05:00|5135.8|5134|5132.8|5131|5137.3|5135.5|5127.1|5125.3|0
1658851800000|2022-07-26 16:10:00|5132.4|5130.6|5133.3|5131.5|5134.8|5133|5127.5|5125.7|0
1658852100000|2022-07-26 16:15:00|5133.6|5131.8|5134.1|5132.3|5139.9|5138.1|5133.6|5131.8|0
1658852400000|2022-07-26 16:20:00|5134.2|5132.4|5137.3|5135.5|5139.4|5137.6|5131.1|5129.3|0
1658852700000|2022-07-26 16:25:00|5137.6|5135.8|5138.6|5136.8|5141.1|5139.3|5131.7|5129.9|0
1658853000000|2022-07-26 16:30:00|5138.7|5136.9|5143.9|5142.1|5143.9|5142.1|5138.4|5136.6|0
1658853300000|2022-07-26 16:35:00|5143.7|5141.9|5137.5|5135.7|5146.9|5145.1|5137|5135.2|0
1658853600000|2022-07-26 16:40:00|5137.6|5135.8|5131.3|5129.5|5137.9|5136.1|5131.1|5129.3|0
1658853900000|2022-07-26 16:45:00|5131.2|5129.4|5132.4|5130.6|5134.7|5132.9|5128.5|5126.7|0
1658854200000|2022-07-26 16:50:00|5132.5|5130.7|5139.7|5137.9|5139.8|5138|5131.6|5129.8|0
1658854500000|2022-07-26 16:55:00|5139.6|5137.8|5138.7|5136.9|5141.7|5139.9|5136.1|5134.3|0
1658854800000|2022-07-26 17:00:00|5138.6|5136.8|5145.7|5143.9|5146.4|5144.6|5135.5|5133.7|0
1658855100000|2022-07-26 17:05:00|5146|5144.2|5146.4|5144.6|5146.8|5145|5140.2|5138.4|0
1658855400000|2022-07-26 17:10:00|5147|5145.2|5140.1|5138.3|5149.1|5147.3|5139.6|5137.8|0
1658855700000|2022-07-26 17:15:00|5140.3|5138.5|5135.1|5133.3|5140.4|5138.6|5133.6|5131.8|0
1658856000000|2022-07-26 17:20:00|5135.2|5133.4|5138.6|5136.8|5144.3|5142.5|5135.2|5133.4|0
1658856300000|2022-07-26 17:25:00|5138.2|5136.4|5142.7|5140.9|5144.2|5142.4|5136.6|5134.8|0
1658856600000|2022-07-26 17:30:00|5142.5|5140.7|5130.7|5128.9|5144.7|5142.9|5130.7|5128.9|0
1658856900000|2022-07-26 17:35:00|5130.9|5129.1|5128.6|5126.8|5134.1|5132.3|5127.5|5125.7|0
1658857200000|2022-07-26 17:40:00|5128.4|5126.6|5132.6|5130.8|5132.6|5130.8|5127.6|5125.8|0
1658857500000|2022-07-26 17:45:00|5133|5131.2|5125.8|5124|5133.3|5131.5|5125|5123.2|0
1658857800000|2022-07-26 17:50:00|5125.9|5124.1|5125.9|5124.1|5129|5127.2|5123.4|5121.6|0
1658858100000|2022-07-26 17:55:00|5126.3|5124.5|5123.7|5121.9|5128.4|5126.6|5122.2|5120.4|0
1658858400000|2022-07-26 18:00:00|5124.1|5122.3|5134.5|5132.7|5135.9|5134.1|5123.6|5121.8|0
1658858700000|2022-07-26 18:05:00|5134.6|5132.8|5125.3|5123.5|5141.4|5139.6|5124.8|5123|0
1658859000000|2022-07-26 18:10:00|5126.3|5124.5|5128.5|5126.7|5131.8|5130|5124|5122.2|0
1658859300000|2022-07-26 18:15:00|5128.3|5126.5|5119.4|5117.6|5128.6|5126.8|5117.6|5115.8|0
1658859600000|2022-07-26 18:20:00|5119.1|5117.3|5119.3|5117.5|5120.2|5118.4|5114.6|5112.8|0
1658859900000|2022-07-26 18:25:00|5118.6|5116.8|5111|5109.2|5120|5118.2|5110.4|5108.6|0
1658860200000|2022-07-26 18:30:00|5110.9|5109.1|5111.2|5109.4|5111.7|5109.9|5107.8|5106|0
1658860500000|2022-07-26 18:35:00|5111.3|5109.5|5108.3|5106.5|5113.8|5112|5108.1|5106.3|0
1658860800000|2022-07-26 18:40:00|5108.1|5106.3|5111.9|5110.1|5113.2|5111.4|5107.9|5106.1|0
1658861100000|2022-07-26 18:45:00|5111.2|5109.4|5109.2|5107.4|5114.9|5113.1|5109.2|5107.4|0
1658861400000|2022-07-26 18:50:00|5109.3|5107.5|5115.3|5113.5|5119|5117.2|5108.9|5107.1|0
1658861700000|2022-07-26 18:55:00|5115.2|5113.4|5116.5|5114.7|5118.2|5116.4|5111.6|5109.8|0
1658862000000|2022-07-26 19:00:00|5116.2|5114.4|5109.2|5107.4|5120.1|5118.3|5106.9|5105.1|0
1658862300000|2022-07-26 19:05:00|5109.5|5107.7|5106.5|5104.7|5111.7|5109.9|5104.5|5102.7|0
1658862600000|2022-07-26 19:10:00|5106.4|5104.6|5117.1|5115.3|5119|5117.2|5104.4|5102.6|0
1658862900000|2022-07-26 19:15:00|5117.6|5115.8|5118.7|5116.9|5121.9|5120.1|5117.1|5115.3|0
1658863200000|2022-07-26 19:20:00|5119.3|5117.5|5117.9|5116.1|5122.3|5120.5|5115.1|5113.3|0
1658863500000|2022-07-26 19:25:00|5117.5|5115.7|5115.3|5113.5|5117.8|5116|5111.6|5109.8|0
1658863800000|2022-07-26 19:30:00|5115.5|5113.7|5117.2|5115.4|5119.2|5117.4|5111.7|5109.9|0
1658864100000|2022-07-26 19:35:00|5117.4|5115.6|5123.2|5121.4|5123.5|5121.7|5115.5|5113.7|0
1658864400000|2022-07-26 19:40:00|5123.7|5121.9|5118.4|5116.6|5125.1|5123.3|5115.2|5113.4|0
1658864700000|2022-07-26 19:45:00|5118.2|5116.4|5115.2|5113.4|5120.4|5118.6|5110.7|5108.9|0
1658865000000|2022-07-26 19:50:00|5115.5|5113.7|5129.2|5127.4|5129.6|5127.8|5112.1|5110.3|0
1658865300000|2022-07-26 19:55:00|5130.6|5128.8|5126.6|5124.8|5134.7|5132.9|5121.9|5120.1|0
1658865600000|2022-07-26 20:00:00|5127.2|5124.2|5131.4|5128.4|5147.9|5144.9|5107|5104|0
1658865900000|2022-07-26 20:05:00|5131.5|5128.5|5165.6|5162.6|5165.7|5162.7|5131.3|5128.3|0
1658866200000|2022-07-26 20:10:00|5167|5164|5159.3|5156.3|5170.3|5167.3|5159.2|5156.2|0
1658866500000|2022-07-26 20:15:00|5159.1|5156.1|5155.1|5152.1|5166.3|5163.3|5150.3|5147.3|0
1658866800000|2022-07-26 20:20:00|5155.3|5152.3|5156.7|5153.7|5159.2|5156.2|5148.9|5145.9|0
1658867100000|2022-07-26 20:25:00|5156.9|5153.9|5155.6|5152.6|5157.2|5154.2|5153.4|5150.4|0
1658867400000|2022-07-26 20:30:00|5155.3|5152.3|5155.8|5152.8|5156|5153|5152.9|5149.9|0
1658867700000|2022-07-26 20:35:00|5155.7|5152.7|5167.4|5164.4|5167.7|5164.7|5155.6|5152.6|0
1658868000000|2022-07-26 20:40:00|5167.2|5164.2|5170|5167|5170.5|5167.5|5166.7|5163.7|0
1658868300000|2022-07-26 20:45:00|5170.1|5167.1|5173.7|5170.7|5176|5173|5169.8|5166.8|0
1658868600000|2022-07-26 20:50:00|5173.1|5170.1|5174.7|5171.7|5175.9|5172.9|5172.9|5169.9|0
1658868900000|2022-07-26 20:55:00|5174.6|5171.6|5184.6|5181.6|5184.6|5181.6|5174.6|5171.6|0
1658869200000|2022-07-26 21:00:00|5184.5|5181.5|5177.9|5174.9|5184.9|5181.9|5177.1|5174.1|0
1658869500000|2022-07-26 21:05:00|5178|5175|5177|5174|5179.2|5176.2|5174.9|5171.9|0
1658869800000|2022-07-26 21:10:00|5176.7|5173.7|5174.4|5171.4|5177.4|5174.4|5173.9|5170.9|0
1658870100000|2022-07-26 21:15:00|5174.3|5171.3|5180.3|5177.3|5180.3|5177.3|5174|5171|0
1658870400000|2022-07-26 21:20:00|5180.4|5177.4|5165.5|5162.5|5183.4|5180.4|5163.7|5160.7|0
1658870700000|2022-07-26 21:25:00|5166|5163|5168.2|5165.2|5177.3|5174.3|5166|5163|0
1658871000000|2022-07-26 21:30:00|5168.3|5165.3|5173.5|5170.5|5173.8|5170.8|5166.2|5163.2|0
1658871300000|2022-07-26 21:35:00|5172.7|5169.7|5164.3|5161.3|5173.5|5170.5|5162|5159|0
1658871600000|2022-07-26 21:40:00|5164.2|5161.2|5172.7|5169.7|5173|5170|5162.2|5159.2|0
1658871900000|2022-07-26 21:45:00|5172.6|5169.6|5170.5|5167.5|5173.1|5170.1|5168.9|5165.9|0
1658872200000|2022-07-26 21:50:00|5170.7|5167.7|5173.2|5170.2|5173.5|5170.5|5169.9|5166.9|0
1658872500000|2022-07-26 21:55:00|5173.3|5170.3|5182.6|5179.6|5182.6|5179.6|5173.3|5170.3|0
1658872800000|2022-07-26 22:00:00|5182.7|5179.7|5207|5204|5208.5|5205.5|5182.7|5179.7|0
1658873100000|2022-07-26 22:05:00|5209.8|5206.8|5233.1|5230.1|5233.8|5230.8|5207.3|5204.3|0
1658873400000|2022-07-26 22:10:00|5233|5230|5238|5235|5241.4|5238.4|5232.3|5229.3|0
1658873700000|2022-07-26 22:15:00|5238.2|5235.2|5229.3|5226.3|5239.8|5236.8|5227.8|5224.8|0
1658874000000|2022-07-26 22:20:00|5229.4|5226.4|5230.2|5227.2|5231|5228|5226.9|5223.9|0
1658874300000|2022-07-26 22:25:00|5230.3|5227.3|5228.7|5225.7|5231.2|5228.2|5225.5|5222.5|0
1658874600000|2022-07-26 22:30:00|5228.2|5225.2|5230.8|5227.8|5231.6|5228.6|5227.8|5224.8|0
1658874900000|2022-07-26 22:35:00|5231|5228|5223.3|5220.3|5233.4|5230.4|5222.9|5219.9|0
1658875200000|2022-07-26 22:40:00|5223.8|5220.8|5222.2|5219.2|5224.4|5221.4|5216.1|5213.1|0
1658875500000|2022-07-26 22:45:00|5222.1|5219.1|5218.3|5215.3|5224.9|5221.9|5217.5|5214.5|0
1658875800000|2022-07-26 22:50:00|5218.2|5215.2|5215.8|5212.8|5218.5|5215.5|5213.2|5210.2|0
1658876100000|2022-07-26 22:55:00|5215.9|5212.9|5217.3|5214.3|5217.5|5214.5|5214.1|5211.1|0
1658876400000|2022-07-26 23:00:00|5217.4|5214.4|5217.8|5214.8|5219.3|5216.3|5216.7|5213.7|0
1658876700000|2022-07-26 23:05:00|5217.7|5214.7|5219.8|5216.8|5219.8|5216.8|5215.7|5212.7|0
1658877000000|2022-07-26 23:10:00|5219.7|5216.7|5219.2|5216.2|5220|5217|5217.7|5214.7|0
1658877300000|2022-07-26 23:15:00|5219.5|5216.5|5219.1|5216.1|5219.9|5216.9|5216.9|5213.9|0
1658877600000|2022-07-26 23:20:00|5219.2|5216.2|5216.4|5213.4|5219.3|5216.3|5215.5|5212.5|0
1658877900000|2022-07-26 23:25:00|5216.3|5213.3|5215.9|5212.9|5217.5|5214.5|5214.5|5211.5|0
1658878200000|2022-07-26 23:30:00|5215.8|5212.8|5219.9|5216.9|5220.5|5217.5|5215.8|5212.8|0
1658878500000|2022-07-26 23:35:00|5220|5217|5224.2|5221.2|5224.7|5221.7|5220|5217|0
1658878800000|2022-07-26 23:40:00|5224.1|5221.1|5226.6|5223.6|5226.9|5223.9|5223.2|5220.2|0
1658879100000|2022-07-26 23:45:00|5226.7|5223.7|5228.1|5225.1|5228.5|5225.5|5225.9|5222.9|0
1658879400000|2022-07-26 23:50:00|5228|5225|5230.9|5227.9|5230.9|5227.9|5228|5225|0
1658879700000|2022-07-26 23:55:00|5230.7|5227.7|5232.2|5227.2|5232.6|5229|5230|5227|0
1658880000000|2022-07-27 00:00:00|5232.4|5227.4|5229.2|5224.2|5235.3|5230.3|5228.6|5223.6|0
1658880300000|2022-07-27 00:05:00|5229.1|5224.1|5232.9|5227.9|5234.1|5229.1|5229.1|5224.1|0
1658880600000|2022-07-27 00:10:00|5233|5228|5232.1|5227.1|5234|5229|5231.2|5226.2|0
1658880900000|2022-07-27 00:15:00|5232.3|5227.3|5233.9|5228.9|5234.8|5229.8|5232.3|5227.3|0
1658881200000|2022-07-27 00:20:00|5233.8|5228.8|5233.1|5228.1|5235.5|5230.5|5231.3|5226.3|0
1658881500000|2022-07-27 00:25:00|5233.2|5228.2|5232.3|5227.3|5234.1|5229.1|5231.5|5226.5|0
1658881800000|2022-07-27 00:30:00|5232.2|5227.2|5230.5|5225.5|5232.4|5227.4|5229.4|5224.4|0
1658882100000|2022-07-27 00:35:00|5230.6|5225.6|5229.4|5224.4|5230.8|5225.8|5228.2|5223.2|0
1658882400000|2022-07-27 00:40:00|5229.5|5224.5|5231.9|5226.9|5232.1|5227.1|5228.7|5223.7|0
1658882700000|2022-07-27 00:45:00|5232.1|5227.1|5230.7|5225.7|5233.8|5228.8|5229.3|5224.3|0
1658883000000|2022-07-27 00:50:00|5231|5226|5230|5225|5232.1|5227.1|5229.8|5224.8|0
1658883300000|2022-07-27 00:55:00|5229.9|5224.9|5230|5225|5232.7|5227.7|5229.8|5224.8|0
1658883600000|2022-07-27 01:00:00|5229.9|5224.9|5231.1|5226.1|5232.3|5227.3|5229.4|5224.4|0
1658883900000|2022-07-27 01:05:00|5231|5226|5229.2|5224.2|5231|5226|5228.7|5223.7|0
1658884200000|2022-07-27 01:10:00|5229.1|5224.1|5227.1|5222.1|5229.5|5224.5|5227|5222|0
1658884500000|2022-07-27 01:15:00|5227.3|5222.3|5225.1|5220.1|5227.7|5222.7|5223.3|5218.3|0
1658884800000|2022-07-27 01:20:00|5225.2|5220.2|5224.5|5219.5|5226.2|5221.2|5223.4|5218.4|0
1658885100000|2022-07-27 01:25:00|5224.6|5219.6|5223|5218|5224.7|5219.7|5221.4|5216.4|0
1658885400000|2022-07-27 01:30:00|5223.1|5218.1|5226.3|5221.3|5227.7|5222.7|5221.7|5216.7|0
1658885700000|2022-07-27 01:35:00|5226.4|5221.4|5224.5|5219.5|5226.5|5221.5|5223.5|5218.5|0
1658886000000|2022-07-27 01:40:00|5224.6|5219.6|5222.7|5217.7|5224.9|5219.9|5221.8|5216.8|0
1658886300000|2022-07-27 01:45:00|5222.8|5217.8|5226.5|5221.5|5227.4|5222.4|5222.7|5217.7|0
1658886600000|2022-07-27 01:50:00|5226.4|5221.4|5225.4|5220.4|5226.5|5221.5|5223.5|5218.5|0
1658886900000|2022-07-27 01:55:00|5225.2|5220.2|5226.5|5221.5|5226.5|5221.5|5224.7|5219.7|0
1658887200000|2022-07-27 02:00:00|5226.6|5221.6|5228.2|5223.2|5229.7|5224.7|5226.6|5221.6|0
1658887500000|2022-07-27 02:05:00|5228.3|5223.3|5227.4|5222.4|5228.4|5223.4|5226.5|5221.5|0
1658887800000|2022-07-27 02:10:00|5227.3|5222.3|5225.2|5220.2|5227.4|5222.4|5224.3|5219.3|0
1658888100000|2022-07-27 02:15:00|5225.3|5220.3|5226|5221|5226|5221|5224|5219|0
1658888400000|2022-07-27 02:20:00|5225.7|5220.7|5226.7|5221.7|5227|5222|5225.3|5220.3|0
1658888700000|2022-07-27 02:25:00|5226.6|5221.6|5225|5220|5227.5|5222.5|5225|5220|0
1658889000000|2022-07-27 02:30:00|5225.1|5220.1|5220.1|5215.1|5225.4|5220.4|5220.1|5215.1|0
1658889300000|2022-07-27 02:35:00|5220|5215|5220.4|5215.4|5221|5216|5219.5|5214.5|0
1658889600000|2022-07-27 02:40:00|5220.5|5215.5|5220.3|5215.3|5220.8|5215.8|5219.9|5214.9|0
1658889900000|2022-07-27 02:45:00|5220.1|5215.1|5221.4|5216.4|5221.9|5216.9|5219.9|5214.9|0
1658890200000|2022-07-27 02:50:00|5221.3|5216.3|5223.6|5218.6|5224.2|5219.2|5221.2|5216.2|0
1658890500000|2022-07-27 02:55:00|5223.5|5218.5|5223.3|5218.3|5223.8|5218.8|5222.2|5217.2|0
1658890800000|2022-07-27 03:00:00|5223.2|5218.2|5224.3|5219.3|5224.8|5219.8|5221.8|5216.8|0
1658891100000|2022-07-27 03:05:00|5224.2|5219.2|5224.6|5219.6|5225.6|5220.6|5223.7|5218.7|0
1658891400000|2022-07-27 03:10:00|5224.7|5219.7|5225.2|5220.2|5225.7|5220.7|5224.2|5219.2|0
1658891700000|2022-07-27 03:15:00|5225.3|5220.3|5224|5219|5226.6|5221.6|5223.7|5218.7|0
1658892000000|2022-07-27 03:20:00|5224.1|5219.1|5224.7|5219.7|5224.9|5219.9|5223.3|5218.3|0
1658892300000|2022-07-27 03:25:00|5224.6|5219.6|5224.2|5219.2|5225.2|5220.2|5223.5|5218.5|0
1658892600000|2022-07-27 03:30:00|5224.3|5219.3|5224.2|5219.2|5225.1|5220.1|5223.7|5218.7|0
1658892900000|2022-07-27 03:35:00|5224.3|5219.3|5223.9|5218.9|5225|5220|5223.5|5218.5|0
1658893200000|2022-07-27 03:40:00|5223.7|5218.7|5223.4|5218.4|5224|5219|5223|5218|0
1658893500000|2022-07-27 03:45:00|5223.7|5218.7|5224|5219|5225|5220|5223.7|5218.7|0
1658893800000|2022-07-27 03:50:00|5223.9|5218.9|5224.7|5219.7|5224.8|5219.8|5223.8|5218.8|0
1658894100000|2022-07-27 03:55:00|5224.8|5219.8|5224.6|5219.6|5225.3|5220.3|5224.4|5219.4|0
1658894400000|2022-07-27 04:00:00|5224.7|5219.7|5224.4|5219.4|5225.6|5220.6|5224.4|5219.4|0
1658894700000|2022-07-27 04:05:00|5224.5|5219.5|5225.3|5220.3|5225.4|5220.4|5224.2|5219.2|0
1658895000000|2022-07-27 04:10:00|5225.4|5220.4|5225.8|5220.8|5226.2|5221.2|5225.1|5220.1|0
1658895300000|2022-07-27 04:15:00|5225.9|5220.9|5225.5|5220.5|5227.7|5222.7|5225.3|5220.3|0
1658895600000|2022-07-27 04:20:00|5225.6|5220.6|5226.4|5221.4|5226.8|5221.8|5225.5|5220.5|0
1658895900000|2022-07-27 04:25:00|5226.5|5221.5|5226|5221|5227|5222|5225.6|5220.6|0
1658896200000|2022-07-27 04:30:00|5225.9|5220.9|5225|5220|5226.4|5221.4|5225|5220|0
1658896500000|2022-07-27 04:35:00|5225.1|5220.1|5226.1|5221.1|5226.7|5221.7|5225|5220|0
1658896800000|2022-07-27 04:40:00|5226.2|5221.2|5228.4|5223.4|5228.5|5223.5|5226.1|5221.1|0
1658897100000|2022-07-27 04:45:00|5228.3|5223.3|5232.9|5227.9|5232.9|5227.9|5227.8|5222.8|0
1658897400000|2022-07-27 04:50:00|5233|5228|5232.7|5227.7|5235.2|5230.2|5231.9|5226.9|0
1658897700000|2022-07-27 04:55:00|5232.8|5227.8|5233|5228|5233.7|5228.7|5232|5227|0
1658898000000|2022-07-27 05:00:00|5233.1|5228.1|5230.1|5225.1|5233.6|5228.6|5230|5225|0
1658898300000|2022-07-27 05:05:00|5230.2|5225.2|5230.2|5225.2|5230.4|5225.4|5228.8|5223.8|0
1658898600000|2022-07-27 05:10:00|5230.1|5225.1|5232|5227|5232.6|5227.6|5230.1|5225.1|0
1658898900000|2022-07-27 05:15:00|5231.9|5226.9|5230.2|5225.2|5233.3|5228.3|5230.2|5225.2|0
1658899200000|2022-07-27 05:20:00|5230.3|5225.3|5229.3|5224.3|5230.9|5225.9|5229.2|5224.2|0
1658899500000|2022-07-27 05:25:00|5229.4|5224.4|5232.3|5227.3|5232.5|5227.5|5228.5|5223.5|0
1658899800000|2022-07-27 05:30:00|5232.4|5227.4|5231.9|5226.9|5234.5|5229.5|5231.7|5226.7|0
1658900100000|2022-07-27 05:35:00|5231.6|5226.6|5230|5225|5233.4|5228.4|5230|5225|0
1658900400000|2022-07-27 05:40:00|5230.1|5225.1|5231|5226|5231.5|5226.5|5229.1|5224.1|0
1658900700000|2022-07-27 05:45:00|5231.1|5226.1|5229.3|5224.3|5231.5|5226.5|5228.7|5223.7|0
1658901000000|2022-07-27 05:50:00|5229.2|5224.2|5227.7|5222.7|5230.1|5225.1|5227.2|5222.2|0
1658901300000|2022-07-27 05:55:00|5227.9|5222.9|5229.4|5224.4|5230.3|5225.3|5227.8|5222.8|0
1658901600000|2022-07-27 06:00:00|5228.8|5223.8|5232.2|5227.2|5232.5|5227.5|5226.8|5221.8|0
1658901900000|2022-07-27 06:05:00|5232.3|5227.3|5231|5226|5232.5|5227.5|5229.7|5224.7|0
1658902200000|2022-07-27 06:10:00|5230.9|5225.9|5230.3|5225.3|5232.1|5227.1|5230|5225|0
1658902500000|2022-07-27 06:15:00|5230.4|5225.4|5227.4|5222.4|5231.1|5226.1|5227.3|5222.3|0
1658902800000|2022-07-27 06:20:00|5227.3|5222.3|5228.5|5223.5|5229.5|5224.5|5226.9|5221.9|0
1658903100000|2022-07-27 06:25:00|5228.3|5223.3|5227.1|5222.1|5230.7|5225.7|5227|5222|0
1658903400000|2022-07-27 06:30:00|5227|5222|5227.3|5222.3|5229.9|5224.9|5225.6|5220.6|0
1658903700000|2022-07-27 06:35:00|5227.4|5222.4|5225.9|5220.9|5229.3|5224.3|5225.7|5220.7|0
1658904000000|2022-07-27 06:40:00|5225.8|5220.8|5224.8|5219.8|5226.9|5221.9|5224.7|5219.7|0
1658904300000|2022-07-27 06:45:00|5224.7|5219.7|5219.7|5214.7|5225.3|5220.3|5219.7|5214.7|0
1658904600000|2022-07-27 06:50:00|5219.4|5214.4|5221.9|5216.9|5222.3|5217.3|5217.9|5212.9|0
1658904900000|2022-07-27 06:55:00|5222|5217|5219.3|5214.3|5222|5217|5219.2|5214.2|0
1658905200000|2022-07-27 07:00:00|5219.2|5214.2|5221.7|5216.7|5222.9|5217.9|5217.7|5212.7|0
1658905500000|2022-07-27 07:05:00|5221.5|5216.5|5221.7|5216.7|5224.6|5219.6|5221.2|5216.2|0
1658905800000|2022-07-27 07:10:00|5221.9|5216.9|5220.7|5215.7|5225.3|5220.3|5220.6|5215.6|0
1658906100000|2022-07-27 07:15:00|5220.8|5215.8|5224.6|5219.6|5225.8|5220.8|5219.8|5214.8|0
1658906400000|2022-07-27 07:20:00|5224.7|5219.7|5227|5222|5228.8|5223.8|5223.6|5218.6|0
1658906700000|2022-07-27 07:25:00|5226.9|5221.9|5227.1|5222.1|5227.6|5222.6|5223.6|5218.6|0
1658907000000|2022-07-27 07:30:00|5227|5222|5223.4|5218.4|5227.5|5222.5|5223.2|5218.2|0
1658907300000|2022-07-27 07:35:00|5223.3|5218.3|5226.4|5221.4|5226.4|5221.4|5223.3|5218.3|0
1658907600000|2022-07-27 07:40:00|5226.7|5221.7|5223.9|5218.9|5227.2|5222.2|5222.7|5217.7|0
1658907900000|2022-07-27 07:45:00|5223.7|5218.7|5228.5|5223.5|5230.2|5225.2|5222.9|5217.9|0
1658908200000|2022-07-27 07:50:00|5228.6|5223.6|5223|5218|5228.9|5223.9|5221.7|5216.7|0
1658908500000|2022-07-27 07:55:00|5222.9|5217.9|5224.7|5219.7|5224.7|5219.7|5221.1|5216.1|0
1658908800000|2022-07-27 08:00:00|5224.3|5219.3|5238.1|5235.1|5240.1|5237.1|5224.2|5219.2|0
1658909100000|2022-07-27 08:05:00|5238.6|5235.6|5247.5|5244.5|5252.4|5249.4|5238.4|5235.4|0
1658909400000|2022-07-27 08:10:00|5247.3|5244.3|5239|5236|5247.3|5244.3|5236.5|5233.5|0
1658909700000|2022-07-27 08:15:00|5238.6|5235.6|5241.2|5238.2|5242.2|5239.2|5234.1|5231.1|0
1658910000000|2022-07-27 08:20:00|5240.4|5237.4|5238.3|5235.3|5240.8|5237.8|5236.2|5233.2|0
1658910300000|2022-07-27 08:25:00|5238.5|5235.5|5239.6|5236.6|5239.9|5236.9|5237.2|5234.2|0
1658910600000|2022-07-27 08:30:00|5239.5|5236.5|5241.3|5238.3|5241.3|5238.3|5239.5|5236.5|0
1658910900000|2022-07-27 08:35:00|5241.4|5238.4|5241.3|5238.3|5244.4|5241.4|5240.2|5237.2|0
1658911200000|2022-07-27 08:40:00|5241.4|5238.4|5243.6|5240.6|5250.2|5247.2|5241|5238|0
1658911500000|2022-07-27 08:45:00|5246.3|5243.3|5245.6|5242.6|5249.4|5246.4|5243|5240|0
1658911800000|2022-07-27 08:50:00|5245.8|5242.8|5250.1|5247.1|5250.7|5247.7|5245.8|5242.8|0
1658912100000|2022-07-27 08:55:00|5249.9|5246.9|5246.6|5243.6|5249.9|5246.9|5246.5|5243.5|0
1658912400000|2022-07-27 09:00:00|5246.5|5243.5|5244.9|5241.9|5246.5|5243.5|5243.7|5240.7|0
1658912700000|2022-07-27 09:05:00|5244.8|5241.8|5244.1|5241.1|5245.1|5242.1|5243.6|5240.6|0
1658913000000|2022-07-27 09:10:00|5243.9|5240.9|5242.6|5239.6|5244|5241|5242.4|5239.4|0
1658913300000|2022-07-27 09:15:00|5242.5|5239.5|5240.9|5237.9|5242.5|5239.5|5239.2|5236.2|0
1658913600000|2022-07-27 09:20:00|5241|5238|5240.1|5237.1|5241.6|5238.6|5239.3|5236.3|0
1658913900000|2022-07-27 09:25:00|5240|5237|5239.6|5236.6|5240.7|5237.7|5238.9|5235.9|0
1658914200000|2022-07-27 09:30:00|5240|5237|5241.8|5238.8|5241.9|5238.9|5240|5237|0
1658914500000|2022-07-27 09:35:00|5241.9|5238.9|5241.1|5238.1|5242.9|5239.9|5240.9|5237.9|0
1658914800000|2022-07-27 09:40:00|5241.2|5238.2|5240.5|5237.5|5242.4|5239.4|5240.2|5237.2|0
1658915100000|2022-07-27 09:45:00|5240.4|5237.4|5234.4|5231.4|5240.4|5237.4|5234.3|5231.3|0
1658915400000|2022-07-27 09:50:00|5233.7|5230.7|5232.7|5229.7|5233.7|5230.7|5231.3|5228.3|0
1658915700000|2022-07-27 09:55:00|5232.2|5229.2|5230.3|5227.3|5232.5|5229.5|5229.5|5226.5|0
1658916000000|2022-07-27 10:00:00|5230.2|5227.2|5224.6|5221.6|5232.3|5229.3|5224.3|5221.3|0
1658916300000|2022-07-27 10:05:00|5224.5|5221.5|5226.7|5223.7|5227.1|5224.1|5223.2|5220.2|0
1658916600000|2022-07-27 10:10:00|5226.6|5223.6|5225.5|5222.5|5226.6|5223.6|5225.1|5222.1|0
1658916900000|2022-07-27 10:15:00|5225.3|5222.3|5226.6|5223.6|5227|5224|5223.2|5220.2|0
1658917200000|2022-07-27 10:20:00|5226.7|5223.7|5227.8|5224.8|5228.4|5225.4|5226.1|5223.1|0
1658917500000|2022-07-27 10:25:00|5228|5225|5228.8|5225.8|5231|5228|5227.5|5224.5|0
1658917800000|2022-07-27 10:30:00|5228.5|5225.5|5228.8|5225.8|5230|5227|5226.9|5223.9|0
1658918100000|2022-07-27 10:35:00|5228.7|5225.7|5228|5225|5229.5|5226.5|5227.7|5224.7|0
1658918400000|2022-07-27 10:40:00|5228.1|5225.1|5228.7|5225.7|5229.1|5226.1|5227.9|5224.9|0
1658918700000|2022-07-27 10:45:00|5228.8|5225.8|5229.5|5226.5|5230|5227|5228.6|5225.6|0
1658919000000|2022-07-27 10:50:00|5228.8|5225.8|5231.1|5228.1|5231.1|5228.1|5228.6|5225.6|0
1658919300000|2022-07-27 10:55:00|5231.3|5228.3|5233.1|5230.1|5233.8|5230.8|5231.3|5228.3|0
1658919600000|2022-07-27 11:00:00|5234.6|5231.6|5224|5221|5235|5232|5223.6|5220.6|0
1658919900000|2022-07-27 11:05:00|5224.2|5221.2|5212.4|5209.4|5225|5222|5212.4|5209.4|0
1658920200000|2022-07-27 11:10:00|5212.5|5209.5|5218.2|5215.2|5218.4|5215.4|5212.4|5209.4|0
1658920500000|2022-07-27 11:15:00|5218|5215|5217.4|5214.4|5219.2|5216.2|5216.4|5213.4|0
1658920800000|2022-07-27 11:20:00|5217.5|5214.5|5217.8|5214.8|5219.3|5216.3|5217|5214|0
1658921100000|2022-07-27 11:25:00|5218.1|5215.1|5220|5217|5221.7|5218.7|5217.8|5214.8|0
1658921400000|2022-07-27 11:30:00|5220.1|5217.1|5219.4|5216.4|5220.4|5217.4|5219|5216|0
1658921700000|2022-07-27 11:35:00|5219.6|5216.6|5219.1|5216.1|5220|5217|5218.1|5215.1|0
1658922000000|2022-07-27 11:40:00|5219.2|5216.2|5221.7|5218.7|5221.8|5218.8|5219.2|5216.2|0
1658922300000|2022-07-27 11:45:00|5221.5|5218.5|5217.7|5214.7|5222.1|5219.1|5217.7|5214.7|0
1658922600000|2022-07-27 11:50:00|5217.6|5214.6|5221.3|5218.3|5221.3|5218.3|5217.3|5214.3|0
1658922900000|2022-07-27 11:55:00|5221.4|5218.4|5220.4|5217.4|5223.7|5220.7|5220.1|5217.1|0
1658923200000|2022-07-27 12:00:00|5220.6|5217.6|5218.1|5215.1|5221.4|5218.4|5217.7|5214.7|0
1658923500000|2022-07-27 12:05:00|5218.2|5215.2|5221.7|5218.7|5222|5219|5218.2|5215.2|0
1658923800000|2022-07-27 12:10:00|5221.4|5218.4|5221.6|5218.6|5221.6|5218.6|5218.6|5215.6|0
1658924100000|2022-07-27 12:15:00|5221.7|5218.7|5226.5|5223.5|5226.5|5223.5|5221.5|5218.5|0
1658924400000|2022-07-27 12:20:00|5226.6|5223.6|5227.5|5224.5|5231|5228|5226.5|5223.5|0
1658924700000|2022-07-27 12:25:00|5227.6|5224.6|5225.5|5222.5|5227.7|5224.7|5224|5221|0
1658925000000|2022-07-27 12:30:00|5225.3|5222.3|5227.8|5224.8|5228|5225|5221.9|5218.9|0
1658925300000|2022-07-27 12:35:00|5227.9|5224.9|5223|5220|5227.9|5224.9|5222.6|5219.6|0
1658925600000|2022-07-27 12:40:00|5222.9|5219.9|5221.7|5218.7|5223|5220|5218.9|5215.9|0
1658925900000|2022-07-27 12:45:00|5222|5219|5229.1|5226.1|5229.1|5226.1|5221.9|5218.9|0
1658926200000|2022-07-27 12:50:00|5229|5226|5231.9|5228.9|5232.2|5229.2|5228.8|5225.8|0
1658926500000|2022-07-27 12:55:00|5232|5229|5229.4|5226.4|5234.3|5231.3|5228.8|5225.8|0
1658926800000|2022-07-27 13:00:00|5229.5|5226.5|5232.7|5229.7|5234.1|5231.1|5228.8|5225.8|0
1658927100000|2022-07-27 13:05:00|5232.2|5229.2|5231.7|5228.7|5233.4|5230.4|5231.7|5228.7|0
1658927400000|2022-07-27 13:10:00|5231.8|5228.8|5233.4|5230.4|5233.4|5230.4|5230.8|5227.8|0
1658927700000|2022-07-27 13:15:00|5233.3|5230.3|5233.2|5230.2|5234.9|5231.9|5233.1|5230.1|0
1658928000000|2022-07-27 13:20:00|5233.4|5230.4|5235.1|5232.1|5235.9|5232.9|5231.7|5228.7|0
1658928300000|2022-07-27 13:25:00|5235.9|5232.9|5231|5228|5236.7|5233.7|5230.1|5227.1|0
1658928600000|2022-07-27 13:30:00|5232.8|5229.8|5211.5|5209.7|5246.8|5245|5206.1|5204.3|0
1658928900000|2022-07-27 13:35:00|5211.6|5209.8|5232.8|5231|5234.5|5232.7|5211.1|5209.3|0
1658929200000|2022-07-27 13:40:00|5233|5231.2|5238.4|5236.6|5244.7|5242.9|5226.7|5224.9|0
1658929500000|2022-07-27 13:45:00|5238.8|5237|5260.5|5258.7|5261.5|5259.7|5237.8|5236|0
1658929800000|2022-07-27 13:50:00|5260.2|5258.4|5258.2|5256.4|5265.7|5263.9|5251.1|5249.3|0
1658930100000|2022-07-27 13:55:00|5259|5257.2|5257.4|5255.6|5267|5265.2|5256.4|5254.6|0
1658930400000|2022-07-27 14:00:00|5259.2|5257.4|5267.6|5265.8|5267.6|5265.8|5253.8|5252|0
1658930700000|2022-07-27 14:05:00|5267.4|5265.6|5272.4|5270.6|5279.5|5277.7|5265.1|5263.3|0
1658931000000|2022-07-27 14:10:00|5273.1|5271.3|5282.3|5280.5|5282.8|5281|5272.3|5270.5|0
1658931300000|2022-07-27 14:15:00|5282.5|5280.7|5291.8|5290|5293.1|5291.3|5280.5|5278.7|0
1658931600000|2022-07-27 14:20:00|5291.9|5290.1|5276.7|5274.9|5296.1|5294.3|5276.1|5274.3|0
1658931900000|2022-07-27 14:25:00|5276.6|5274.8|5271.3|5269.5|5278.4|5276.6|5268|5266.2|0
1658932200000|2022-07-27 14:30:00|5271.4|5269.6|5262|5260.2|5276|5274.2|5260.6|5258.8|0
1658932500000|2022-07-27 14:35:00|5261.8|5260|5273.7|5271.9|5273.9|5272.1|5258.6|5256.8|0
1658932800000|2022-07-27 14:40:00|5273.6|5271.8|5264.8|5263|5275.7|5273.9|5262.4|5260.6|0
1658933100000|2022-07-27 14:45:00|5263.4|5261.6|5276|5274.2|5277.1|5275.3|5262.9|5261.1|0
1658933400000|2022-07-27 14:50:00|5275.7|5273.9|5286.3|5284.5|5287.1|5285.3|5273.6|5271.8|0
1658933700000|2022-07-27 14:55:00|5286.6|5284.8|5292.1|5290.3|5293.1|5291.3|5285|5283.2|0
1658934000000|2022-07-27 15:00:00|5292.4|5290.6|5299.4|5297.6|5305.6|5303.8|5292.4|5290.6|0
1658934300000|2022-07-27 15:05:00|5299.6|5297.8|5296.9|5295.1|5305.1|5303.3|5296.3|5294.5|0
1658934600000|2022-07-27 15:10:00|5297.1|5295.3|5300.3|5298.5|5300.7|5298.9|5293.9|5292.1|0
1658934900000|2022-07-27 15:15:00|5300.8|5299|5301.5|5299.7|5307.9|5306.1|5300.4|5298.6|0
1658935200000|2022-07-27 15:20:00|5301.7|5299.9|5292|5290.2|5304|5302.2|5292|5290.2|0
1658935500000|2022-07-27 15:25:00|5292.1|5290.3|5298.3|5296.5|5299.5|5297.7|5290.4|5288.6|0
1658935800000|2022-07-27 15:30:00|5298.8|5297|5302.8|5301|5306.5|5304.7|5297.8|5296|0
1658936100000|2022-07-27 15:35:00|5302.3|5300.5|5303|5301.2|5307.2|5305.4|5299.7|5297.9|0
1658936400000|2022-07-27 15:40:00|5302.6|5300.8|5307.9|5306.1|5313.8|5312|5302.5|5300.7|0
1658936700000|2022-07-27 15:45:00|5308|5306.2|5309.5|5307.7|5312.5|5310.7|5304.8|5303|0
1658937000000|2022-07-27 15:50:00|5309.8|5308|5310.9|5309.1|5318|5316.2|5308|5306.2|0
1658937300000|2022-07-27 15:55:00|5310.8|5309|5313.7|5311.9|5316.9|5315.1|5310.1|5308.3|0
1658937600000|2022-07-27 16:00:00|5314|5312.2|5317.8|5316|5318.3|5316.5|5308.8|5307|0
1658937900000|2022-07-27 16:05:00|5318.1|5316.3|5321.9|5320.1|5323.9|5322.1|5313.5|5311.7|0
1658938200000|2022-07-27 16:10:00|5322.2|5320.4|5324.3|5322.5|5324.5|5322.7|5315.7|5313.9|0
1658938500000|2022-07-27 16:15:00|5324.6|5322.8|5325.6|5323.8|5327.5|5325.7|5321.9|5320.1|0
1658938800000|2022-07-27 16:20:00|5326|5324.2|5327|5325.2|5328.4|5326.6|5322.3|5320.5|0
1658939100000|2022-07-27 16:25:00|5326.7|5324.9|5327.3|5325.5|5333.5|5331.7|5326.2|5324.4|0
1658939400000|2022-07-27 16:30:00|5327.4|5325.6|5326.6|5324.8|5327.5|5325.7|5323.1|5321.3|0
1658939700000|2022-07-27 16:35:00|5326.5|5324.7|5318.3|5316.5|5328.6|5326.8|5318|5316.2|0
1658940000000|2022-07-27 16:40:00|5318.2|5316.4|5317.5|5315.7|5324.2|5322.4|5317.1|5315.3|0
1658940300000|2022-07-27 16:45:00|5317.3|5315.5|5311|5309.2|5318.6|5316.8|5310.7|5308.9|0
1658940600000|2022-07-27 16:50:00|5311.1|5309.3|5314.7|5312.9|5316.3|5314.5|5310.4|5308.6|0
1658940900000|2022-07-27 16:55:00|5314.6|5312.8|5308.5|5306.7|5315|5313.2|5306.8|5305|0
1658941200000|2022-07-27 17:00:00|5308.3|5306.5|5305.7|5303.9|5310.9|5309.1|5301.8|5300|0
1658941500000|2022-07-27 17:05:00|5305.8|5304|5303.6|5301.8|5307.2|5305.4|5298|5296.2|0
1658941800000|2022-07-27 17:10:00|5303.8|5302|5311.4|5309.6|5311.5|5309.7|5303.6|5301.8|0
1658942100000|2022-07-27 17:15:00|5311.3|5309.5|5309.2|5307.4|5313.6|5311.8|5309.1|5307.3|0
1658942400000|2022-07-27 17:20:00|5309.3|5307.5|5309.6|5307.8|5312.9|5311.1|5307.8|5306|0
1658942700000|2022-07-27 17:25:00|5309.9|5308.1|5310.2|5308.4|5312.9|5311.1|5308|5306.2|0
1658943000000|2022-07-27 17:30:00|5310.9|5309.1|5309.6|5307.8|5314.4|5312.6|5306.7|5304.9|0
1658943300000|2022-07-27 17:35:00|5309.5|5307.7|5308.4|5306.6|5311.5|5309.7|5305.9|5304.1|0
1658943600000|2022-07-27 17:40:00|5308.2|5306.4|5302.7|5300.9|5310.9|5309.1|5301.9|5300.1|0
1658943900000|2022-07-27 17:45:00|5302.6|5300.8|5306.8|5305|5310.6|5308.8|5300.2|5298.4|0
1658944200000|2022-07-27 17:50:00|5306.6|5304.8|5307.3|5305.5|5307.5|5305.7|5301.6|5299.8|0
1658944500000|2022-07-27 17:55:00|5307|5305.2|5307.7|5305.9|5309.6|5307.8|5300.5|5298.7|0
1658944800000|2022-07-27 18:00:00|5308.6|5306.8|5324.2|5322.4|5335.3|5333.5|5300.4|5298.6|0
1658945100000|2022-07-27 18:05:00|5324.3|5322.5|5295.9|5294.1|5324.3|5322.5|5292.1|5290.3|0
1658945400000|2022-07-27 18:10:00|5297.9|5296.1|5309.5|5307.7|5317.3|5315.5|5295.6|5293.8|0
1658945700000|2022-07-27 18:15:00|5309|5307.2|5321.7|5319.9|5325|5323.2|5308.7|5306.9|0
1658946000000|2022-07-27 18:20:00|5321.4|5319.6|5316.3|5314.5|5323.7|5321.9|5315.4|5313.6|0
1658946300000|2022-07-27 18:25:00|5315.8|5314|5326|5324.2|5331.3|5329.5|5315.8|5314|0
1658946600000|2022-07-27 18:30:00|5325.9|5324.1|5308.1|5306.3|5331.1|5329.3|5302.8|5301|0
1658946900000|2022-07-27 18:35:00|5307.7|5305.9|5357.9|5356.1|5357.9|5356.1|5307.7|5305.9|0
1658947200000|2022-07-27 18:40:00|5360.1|5358.3|5388.3|5386.5|5388.3|5386.5|5359|5357.2|0
1658947500000|2022-07-27 18:45:00|5389.6|5387.8|5378.5|5376.7|5392.3|5390.5|5374.6|5372.8|0
1658947800000|2022-07-27 18:50:00|5379.6|5377.8|5387.2|5385.4|5394.3|5392.5|5371.8|5370|0
1658948100000|2022-07-27 18:55:00|5387.6|5385.8|5373.2|5371.4|5391.1|5389.3|5367.2|5365.4|0
1658948400000|2022-07-27 19:00:00|5375.8|5374|5386.2|5384.4|5386.3|5384.5|5363|5361.2|0
1658948700000|2022-07-27 19:05:00|5386|5384.2|5384.6|5382.8|5389|5387.2|5376.5|5374.7|0
1658949000000|2022-07-27 19:10:00|5384.9|5383.1|5375.3|5373.5|5388.2|5386.4|5372.2|5370.4|0
1658949300000|2022-07-27 19:15:00|5375.5|5373.7|5377.5|5375.7|5384.4|5382.6|5371.7|5369.9|0
1658949600000|2022-07-27 19:20:00|5379|5377.2|5391.9|5390.1|5392.6|5390.8|5374.3|5372.5|0
1658949900000|2022-07-27 19:25:00|5391.7|5389.9|5418|5416.2|5418|5416.2|5391.3|5389.5|0
1658950200000|2022-07-27 19:30:00|5417.9|5416.1|5415.4|5413.6|5419.8|5418|5410.8|5409|0
1658950500000|2022-07-27 19:35:00|5415.7|5413.9|5403.7|5401.9|5416.3|5414.5|5403.7|5401.9|0
1658950800000|2022-07-27 19:40:00|5403.5|5401.7|5408.5|5406.7|5411.8|5410|5402.9|5401.1|0
1658951100000|2022-07-27 19:45:00|5407.1|5405.3|5403.3|5401.5|5410.9|5409.1|5402.7|5400.9|0
1658951400000|2022-07-27 19:50:00|5404.9|5403.1|5406|5404.2|5409.5|5407.7|5394.9|5393.1|0
1658951700000|2022-07-27 19:55:00|5405.8|5404|5397.4|5395.6|5407.9|5406.1|5395.5|5393.7|0
1658952000000|2022-07-27 20:00:00|5398|5395|5391.3|5388.3|5398.6|5395.6|5385|5382|0
1658952300000|2022-07-27 20:05:00|5391.2|5388.2|5347.6|5344.6|5391.5|5388.5|5336.3|5333.3|0
1658952600000|2022-07-27 20:10:00|5347.3|5344.3|5359|5356|5361.2|5358.2|5346.7|5343.7|0
1658952900000|2022-07-27 20:15:00|5359.1|5356.1|5359.2|5356.2|5364.4|5361.4|5358.6|5355.6|0
1658953200000|2022-07-27 20:20:00|5359.3|5356.3|5381.5|5378.5|5383.7|5380.7|5359.3|5356.3|0
1658953500000|2022-07-27 20:25:00|5381.4|5378.4|5373.6|5370.6|5381.4|5378.4|5372.5|5369.5|0
1658953800000|2022-07-27 20:30:00|5373.7|5370.7|5373.5|5370.5|5376.7|5373.7|5372.5|5369.5|0
1658954100000|2022-07-27 20:35:00|5373.6|5370.6|5378|5375|5381|5378|5373.6|5370.6|0
1658954400000|2022-07-27 20:40:00|5378.2|5375.2|5370.4|5367.4|5379.5|5376.5|5369.8|5366.8|0
1658954700000|2022-07-27 20:45:00|5370.5|5367.5|5367.7|5364.7|5371.1|5368.1|5366.2|5363.2|0
1658955000000|2022-07-27 20:50:00|5367.6|5364.6|5363.7|5360.7|5368.6|5365.6|5362|5359|0
1658955300000|2022-07-27 20:55:00|5364.2|5361.2|5364.1|5361.1|5366|5363|5363.6|5360.6|0
1658955600000|2022-07-27 21:00:00|5363.8|5360.8|5357.9|5354.9|5365.2|5362.2|5355.7|5352.7|0
1658955900000|2022-07-27 21:05:00|5358|5355|5360.6|5357.6|5363.1|5360.1|5353.9|5350.9|0
1658956200000|2022-07-27 21:10:00|5360.5|5357.5|5368.7|5365.7|5371.1|5368.1|5359.7|5356.7|0
1658956500000|2022-07-27 21:15:00|5369.2|5366.2|5372.5|5369.5|5373|5370|5366.1|5363.1|0
1658956800000|2022-07-27 21:20:00|5372.6|5369.6|5371.5|5368.5|5373.1|5370.1|5370.4|5367.4|0
1658957100000|2022-07-27 21:25:00|5371.7|5368.7|5370.6|5367.6|5373.1|5370.1|5370.1|5367.1|0
1658957400000|2022-07-27 21:30:00|5370.7|5367.7|5366|5363|5370.8|5367.8|5365|5362|0
1658957700000|2022-07-27 21:35:00|5366.2|5363.2|5363.6|5360.6|5367.2|5364.2|5363.1|5360.1|0
1658958000000|2022-07-27 21:40:00|5364|5361|5365.9|5362.9|5366.5|5363.5|5363.7|5360.7|0
1658958300000|2022-07-27 21:45:00|5365.8|5362.8|5366|5363|5366.3|5363.3|5364.8|5361.8|0
1658958600000|2022-07-27 21:50:00|5365.7|5362.7|5363.4|5360.4|5365.7|5362.7|5363.4|5360.4|0
1658958900000|2022-07-27 21:55:00|5363.2|5360.2|5364|5361|5364.7|5361.7|5362.5|5359.5|0
1658959200000|2022-07-27 22:00:00|5364.1|5361.1|5361.1|5358.1|5364.2|5361.2|5360.7|5357.7|0
1658959500000|2022-07-27 22:05:00|5361.2|5358.2|5360.1|5357.1|5361.6|5358.6|5359.3|5356.3|0
1658959800000|2022-07-27 22:10:00|5360.2|5357.2|5361.2|5358.2|5361.3|5358.3|5359.3|5356.3|0
1658960100000|2022-07-27 22:15:00|5361.1|5358.1|5359.4|5356.4|5361.1|5358.1|5359.3|5356.3|0
1658960400000|2022-07-27 22:20:00|5359.6|5356.6|5359.5|5356.5|5360.7|5357.7|5359.1|5356.1|0
1658960700000|2022-07-27 22:25:00|5359.4|5356.4|5360.6|5357.6|5360.9|5357.9|5359.4|5356.4|0
1658961000000|2022-07-27 22:30:00|5360.5|5357.5|5362.7|5359.7|5362.9|5359.9|5360.3|5357.3|0
1658961300000|2022-07-27 22:35:00|5362.6|5359.6|5361.1|5358.1|5362.6|5359.6|5361|5358|0
1658961600000|2022-07-27 22:40:00|5361.2|5358.2|5361|5358|5361.4|5358.4|5360.5|5357.5|0
1658961900000|2022-07-27 22:45:00|5361.1|5358.1|5361.6|5358.6|5361.6|5358.6|5360.9|5357.9|0
1658962200000|2022-07-27 22:50:00|5361.5|5358.5|5362.8|5359.8|5363.1|5360.1|5360.8|5357.8|0
1658962500000|2022-07-27 22:55:00|5362.9|5359.9|5362.7|5359.7|5363.9|5360.9|5362.1|5359.1|0
1658962800000|2022-07-27 23:00:00|5362.8|5359.8|5364.1|5361.1|5364.1|5361.1|5361.5|5358.5|0
1658963100000|2022-07-27 23:05:00|5364|5361|5366.1|5363.1|5367.4|5364.4|5363.9|5360.9|0
1658963400000|2022-07-27 23:10:00|5366.2|5363.2|5365.9|5362.9|5366.5|5363.5|5365.5|5362.5|0
1658963700000|2022-07-27 23:15:00|5366|5363|5366.5|5363.5|5367.4|5364.4|5365.8|5362.8|0
1658964000000|2022-07-27 23:20:00|5366.7|5363.7|5368.2|5365.2|5368.2|5365.2|5366.2|5363.2|0
1658964300000|2022-07-27 23:25:00|5368.3|5365.3|5367.4|5364.4|5368.8|5365.8|5367.3|5364.3|0
1658964600000|2022-07-27 23:30:00|5368.6|5365.6|5365.8|5362.8|5368.7|5365.7|5364.9|5361.9|0
1658964900000|2022-07-27 23:35:00|5366.1|5363.1|5365.1|5362.1|5366.5|5363.5|5364.9|5361.9|0
1658965200000|2022-07-27 23:40:00|5365.2|5362.2|5364.6|5361.6|5365.2|5362.2|5364.6|5361.6|0
1658965500000|2022-07-27 23:45:00|5364.8|5361.8|5365.6|5362.6|5365.6|5362.6|5364.1|5361.1|0
1658965800000|2022-07-27 23:50:00|5365.5|5362.5|5365.1|5362.1|5365.9|5362.9|5365.1|5362.1|0
1658966100000|2022-07-27 23:55:00|5365.2|5362.2|5363.7|5358.7|5365.2|5362.2|5361.7|5358.4|0
1658966400000|2022-07-28 00:00:00|5363.8|5358.8|5361.1|5356.1|5367.2|5362.2|5360.7|5355.7|0
1658966700000|2022-07-28 00:05:00|5361.2|5356.2|5359.6|5354.6|5364.1|5359.1|5358.8|5353.8|0
1658967000000|2022-07-28 00:10:00|5359.5|5354.5|5358.2|5353.2|5360.2|5355.2|5357.3|5352.3|0
1658967300000|2022-07-28 00:15:00|5358.1|5353.1|5357.6|5352.6|5358.1|5353.1|5356.1|5351.1|0
1658967600000|2022-07-28 00:20:00|5357.7|5352.7|5356.5|5351.5|5358.2|5353.2|5356.2|5351.2|0
1658967900000|2022-07-28 00:25:00|5356.7|5351.7|5353.9|5348.9|5359.4|5354.4|5353.5|5348.5|0
1658968200000|2022-07-28 00:30:00|5354.1|5349.1|5358.2|5353.2|5358.5|5353.5|5353.5|5348.5|0
1658968500000|2022-07-28 00:35:00|5358.3|5353.3|5357.5|5352.5|5358.7|5353.7|5356.5|5351.5|0
1658968800000|2022-07-28 00:40:00|5357.6|5352.6|5356.2|5351.2|5358.2|5353.2|5355.9|5350.9|0
1658969100000|2022-07-28 00:45:00|5356.3|5351.3|5357.6|5352.6|5358.4|5353.4|5354.3|5349.3|0
1658969400000|2022-07-28 00:50:00|5357.5|5352.5|5358|5353|5359.5|5354.5|5357.2|5352.2|0
1658969700000|2022-07-28 00:55:00|5357.7|5352.7|5358.2|5353.2|5358.9|5353.9|5357.1|5352.1|0
1658970000000|2022-07-28 01:00:00|5358.3|5353.3|5358.4|5353.4|5359.2|5354.2|5355.4|5350.4|0
1658970300000|2022-07-28 01:05:00|5358.6|5353.6|5359.3|5354.3|5360|5355|5357.7|5352.7|0
1658970600000|2022-07-28 01:10:00|5359.4|5354.4|5358.5|5353.5|5359.9|5354.9|5357.7|5352.7|0
1658970900000|2022-07-28 01:15:00|5358.6|5353.6|5359.3|5354.3|5360.2|5355.2|5357.2|5352.2|0
1658971200000|2022-07-28 01:20:00|5359.4|5354.4|5355.5|5350.5|5359.4|5354.4|5354.3|5349.3|0
1658971500000|2022-07-28 01:25:00|5355.3|5350.3|5356|5351|5356.6|5351.6|5354.3|5349.3|0
1658971800000|2022-07-28 01:30:00|5356.1|5351.1|5358.9|5353.9|5359.8|5354.8|5354.7|5349.7|0
1658972100000|2022-07-28 01:35:00|5358.8|5353.8|5358|5353|5359.7|5354.7|5356.4|5351.4|0
1658972400000|2022-07-28 01:40:00|5357.9|5352.9|5355.2|5350.2|5358.3|5353.3|5354.4|5349.4|0
1658972700000|2022-07-28 01:45:00|5355.3|5350.3|5357.1|5352.1|5357.5|5352.5|5354.8|5349.8|0
1658973000000|2022-07-28 01:50:00|5357|5352|5357.8|5352.8|5358.5|5353.5|5356.2|5351.2|0
1658973300000|2022-07-28 01:55:00|5357.9|5352.9|5359.3|5354.3|5360.5|5355.5|5357.2|5352.2|0
1658973600000|2022-07-28 02:00:00|5359.4|5354.4|5358.7|5353.7|5359.4|5354.4|5357.6|5352.6|0
1658973900000|2022-07-28 02:05:00|5359|5354|5358.4|5353.4|5359.6|5354.6|5357.9|5352.9|0
1658974200000|2022-07-28 02:10:00|5358.5|5353.5|5358.9|5353.9|5360|5355|5358.4|5353.4|0
1658974500000|2022-07-28 02:15:00|5359|5354|5359.8|5354.8|5360.4|5355.4|5358.5|5353.5|0
1658974800000|2022-07-28 02:20:00|5360|5355|5359.3|5354.3|5360.4|5355.4|5358.9|5353.9|0
1658975100000|2022-07-28 02:25:00|5359.4|5354.4|5360.5|5355.5|5360.6|5355.6|5359.3|5354.3|0
1658975400000|2022-07-28 02:30:00|5360.6|5355.6|5363.2|5358.2|5363.5|5358.5|5359.7|5354.7|0
1658975700000|2022-07-28 02:35:00|5363.3|5358.3|5365.7|5360.7|5365.9|5360.9|5363.1|5358.1|0
1658976000000|2022-07-28 02:40:00|5365.6|5360.6|5366.6|5361.6|5367.5|5362.5|5365.6|5360.6|0
1658976300000|2022-07-28 02:45:00|5366.5|5361.5|5365.9|5360.9|5367.3|5362.3|5365.6|5360.6|0
1658976600000|2022-07-28 02:50:00|5366|5361|5364.7|5359.7|5366.3|5361.3|5363.7|5358.7|0
1658976900000|2022-07-28 02:55:00|5364.8|5359.8|5365|5360|5365.2|5360.2|5363.4|5358.4|0
1658977200000|2022-07-28 03:00:00|5364.9|5359.9|5363.9|5358.9|5365.1|5360.1|5362.8|5357.8|0
1658977500000|2022-07-28 03:05:00|5363.8|5358.8|5363.7|5358.7|5364.3|5359.3|5363.2|5358.2|0
1658977800000|2022-07-28 03:10:00|5363.9|5358.9|5364.2|5359.2|5364.3|5359.3|5363.3|5358.3|0
1658978100000|2022-07-28 03:15:00|5364.1|5359.1|5362.3|5357.3|5364.1|5359.1|5361.6|5356.6|0
1658978400000|2022-07-28 03:20:00|5362.4|5357.4|5362.2|5357.2|5362.5|5357.5|5360.6|5355.6|0
1658978700000|2022-07-28 03:25:00|5362.3|5357.3|5361.8|5356.8|5362.7|5357.7|5360.7|5355.7|0
1658979000000|2022-07-28 03:30:00|5362|5357|5360.7|5355.7|5362|5357|5359.3|5354.3|0
1658979300000|2022-07-28 03:35:00|5360.8|5355.8|5361|5356|5361.3|5356.3|5360|5355|0
1658979600000|2022-07-28 03:40:00|5361.1|5356.1|5361.2|5356.2|5361.3|5356.3|5359.9|5354.9|0
1658979900000|2022-07-28 03:45:00|5362.2|5357.2|5359.6|5354.6|5362.2|5357.2|5359|5354|0
1658980200000|2022-07-28 03:50:00|5359.7|5354.7|5356.8|5351.8|5359.8|5354.8|5356.1|5351.1|0
1658980500000|2022-07-28 03:55:00|5356.9|5351.9|5357.1|5352.1|5358.3|5353.3|5356.1|5351.1|0
1658980800000|2022-07-28 04:00:00|5357|5352|5357.6|5352.6|5358.6|5353.6|5356.8|5351.8|0
1658981100000|2022-07-28 04:05:00|5357.5|5352.5|5358.3|5353.3|5358.4|5353.4|5357.1|5352.1|0
1658981400000|2022-07-28 04:10:00|5358.4|5353.4|5358.4|5353.4|5358.8|5353.8|5357.2|5352.2|0
1658981700000|2022-07-28 04:15:00|5358.3|5353.3|5358.2|5353.2|5358.7|5353.7|5357.3|5352.3|0
1658982000000|2022-07-28 04:20:00|5358.1|5353.1|5358.4|5353.4|5359|5354|5358.1|5353.1|0
1658982300000|2022-07-28 04:25:00|5358.5|5353.5|5359.3|5354.3|5359.6|5354.6|5358.2|5353.2|0
1658982600000|2022-07-28 04:30:00|5359.4|5354.4|5358.2|5353.2|5359.6|5354.6|5355.2|5350.2|0
1658982900000|2022-07-28 04:35:00|5358.4|5353.4|5359|5354|5360.1|5355.1|5357.9|5352.9|0
1658983200000|2022-07-28 04:40:00|5358.9|5353.9|5358.8|5353.8|5359.4|5354.4|5358.1|5353.1|0
1658983500000|2022-07-28 04:45:00|5358.7|5353.7|5359.4|5354.4|5360|5355|5358.6|5353.6|0
1658983800000|2022-07-28 04:50:00|5359.7|5354.7|5359.3|5354.3|5360.3|5355.3|5359|5354|0
1658984100000|2022-07-28 04:55:00|5359.2|5354.2|5359.5|5354.5|5359.9|5354.9|5359.2|5354.2|0
1658984400000|2022-07-28 05:00:00|5359.6|5354.6|5359.5|5354.5|5360.3|5355.3|5358.4|5353.4|0
1658984700000|2022-07-28 05:05:00|5359.6|5354.6|5356.4|5351.4|5359.6|5354.6|5355.7|5350.7|0
1658985000000|2022-07-28 05:10:00|5356.6|5351.6|5356|5351|5357.4|5352.4|5355.6|5350.6|0
1658985300000|2022-07-28 05:15:00|5355.9|5350.9|5356.5|5351.5|5356.8|5351.8|5355.8|5350.8|0
1658985600000|2022-07-28 05:20:00|5356.4|5351.4|5357|5352|5357.4|5352.4|5355.7|5350.7|0
1658985900000|2022-07-28 05:25:00|5357.2|5352.2|5357.2|5352.2|5357.7|5352.7|5356.2|5351.2|0
1658986200000|2022-07-28 05:30:00|5357.5|5352.5|5359|5354|5359.8|5354.8|5357.1|5352.1|0
1658986500000|2022-07-28 05:35:00|5358.9|5353.9|5357.5|5352.5|5359.6|5354.6|5357.1|5352.1|0
1658986800000|2022-07-28 05:40:00|5357.6|5352.6|5359.4|5354.4|5359.9|5354.9|5357.5|5352.5|0
1658987100000|2022-07-28 05:45:00|5359.3|5354.3|5360.2|5355.2|5360.7|5355.7|5358.5|5353.5|0
1658987400000|2022-07-28 05:50:00|5360.1|5355.1|5359.5|5354.5|5360.3|5355.3|5359.1|5354.1|0
1658987700000|2022-07-28 05:55:00|5359.7|5354.7|5360.4|5355.4|5360.6|5355.6|5358.5|5353.5|0
1658988000000|2022-07-28 06:00:00|5360.3|5355.3|5363.9|5358.9|5364.5|5359.5|5360.1|5355.1|0
1658988300000|2022-07-28 06:05:00|5364.1|5359.1|5362|5357|5364.1|5359.1|5360.1|5355.1|0
1658988600000|2022-07-28 06:10:00|5362.1|5357.1|5362.7|5357.7|5363.1|5358.1|5360.7|5355.7|0
1658988900000|2022-07-28 06:15:00|5362.6|5357.6|5365|5360|5365.5|5360.5|5362.1|5357.1|0
1658989200000|2022-07-28 06:20:00|5364.9|5359.9|5364.6|5359.6|5366.5|5361.5|5362.6|5357.6|0
1658989500000|2022-07-28 06:25:00|5364.7|5359.7|5363.7|5358.7|5365.2|5360.2|5362.2|5357.2|0
1658989800000|2022-07-28 06:30:00|5363.8|5358.8|5361|5356|5364.9|5359.9|5360.8|5355.8|0
1658990100000|2022-07-28 06:35:00|5361.1|5356.1|5364.7|5359.7|5364.8|5359.8|5360.6|5355.6|0
1658990400000|2022-07-28 06:40:00|5364.9|5359.9|5363|5358|5365.2|5360.2|5362.2|5357.2|0
1658990700000|2022-07-28 06:45:00|5362.7|5357.7|5361|5356|5362.8|5357.8|5359|5354|0
1658991000000|2022-07-28 06:50:00|5360.9|5355.9|5358.2|5353.2|5361.2|5356.2|5358.2|5353.2|0
1658991300000|2022-07-28 06:55:00|5358.4|5353.4|5358.1|5353.1|5359.9|5354.9|5357.3|5352.3|0
1658991600000|2022-07-28 07:00:00|5358.3|5353.3|5356|5351|5358.9|5353.9|5353|5348|0
1658991900000|2022-07-28 07:05:00|5356.1|5351.1|5354.8|5349.8|5357.3|5352.3|5352.5|5347.5|0
1658992200000|2022-07-28 07:10:00|5354.7|5349.7|5359.1|5354.1|5360.3|5355.3|5354.7|5349.7|0
1658992500000|2022-07-28 07:15:00|5359.2|5354.2|5361.8|5356.8|5362.1|5357.1|5356.7|5351.7|0
1658992800000|2022-07-28 07:20:00|5361.9|5356.9|5358.4|5353.4|5364.6|5359.6|5358.3|5353.3|0
1658993100000|2022-07-28 07:25:00|5358.6|5353.6|5355|5350|5359.8|5354.8|5354.9|5349.9|0
1658993400000|2022-07-28 07:30:00|5355.2|5350.2|5351.8|5346.8|5356.2|5351.2|5348.4|5343.4|0
1658993700000|2022-07-28 07:35:00|5351.7|5346.7|5350.5|5345.5|5354.1|5349.1|5350.4|5345.4|0
1658994000000|2022-07-28 07:40:00|5350.7|5345.7|5349.4|5344.4|5353.9|5348.9|5348.9|5343.9|0
1658994300000|2022-07-28 07:45:00|5349.3|5344.3|5348.9|5343.9|5352.1|5347.1|5348.6|5343.6|0
1658994600000|2022-07-28 07:50:00|5349|5344|5347.1|5342.1|5349.5|5344.5|5346.4|5341.4|0
1658994900000|2022-07-28 07:55:00|5346.9|5341.9|5340.5|5335.5|5347.1|5342.1|5336.3|5331.3|0
1658995200000|2022-07-28 08:00:00|5340|5335|5332.6|5329.6|5342|5339|5331.6|5328.6|0
1658995500000|2022-07-28 08:05:00|5332.5|5329.5|5325.6|5322.6|5333.5|5330.5|5322.6|5319.6|0
1658995800000|2022-07-28 08:10:00|5325.2|5322.2|5330.3|5327.3|5330.5|5327.5|5313.2|5310.2|0
1658996100000|2022-07-28 08:15:00|5330.2|5327.2|5335.4|5332.4|5337|5334|5330|5327|0
1658996400000|2022-07-28 08:20:00|5335.1|5332.1|5332.8|5329.8|5335.8|5332.8|5332.8|5329.8|0
1658996700000|2022-07-28 08:25:00|5333|5330|5331.2|5328.2|5333.4|5330.4|5330.9|5327.9|0
1658997000000|2022-07-28 08:30:00|5331.1|5328.1|5329|5326|5331.3|5328.3|5327.9|5324.9|0
1658997300000|2022-07-28 08:35:00|5328.8|5325.8|5327.4|5324.4|5328.9|5325.9|5326.7|5323.7|0
1658997600000|2022-07-28 08:40:00|5327.5|5324.5|5327.6|5324.6|5328.2|5325.2|5326.1|5323.1|0
1658997900000|2022-07-28 08:45:00|5327.7|5324.7|5326.9|5323.9|5328.9|5325.9|5326.9|5323.9|0
1658998200000|2022-07-28 08:50:00|5327.1|5324.1|5321.5|5318.5|5327.4|5324.4|5321.5|5318.5|0
1658998500000|2022-07-28 08:55:00|5321.9|5318.9|5323.1|5320.1|5324.1|5321.1|5321.6|5318.6|0
1658998800000|2022-07-28 09:00:00|5323.3|5320.3|5324.2|5321.2|5324.6|5321.6|5322.1|5319.1|0
1658999100000|2022-07-28 09:05:00|5324.1|5321.1|5321.3|5318.3|5324.4|5321.4|5321.3|5318.3|0
1658999400000|2022-07-28 09:10:00|5321.4|5318.4|5315.4|5312.4|5321.6|5318.6|5315.3|5312.3|0
1658999700000|2022-07-28 09:15:00|5315.5|5312.5|5314.2|5311.2|5315.8|5312.8|5313.6|5310.6|0
1659000000000|2022-07-28 09:20:00|5314.3|5311.3|5314.3|5311.3|5314.9|5311.9|5314.2|5311.2|0
1659000300000|2022-07-28 09:25:00|5314.4|5311.4|5316.9|5313.9|5317.4|5314.4|5314.4|5311.4|0
1659000600000|2022-07-28 09:30:00|5316.7|5313.7|5316.1|5313.1|5318.5|5315.5|5315|5312|0
1659000900000|2022-07-28 09:35:00|5315.8|5312.8|5320|5317|5320.1|5317.1|5315.2|5312.2|0
1659001200000|2022-07-28 09:40:00|5319.7|5316.7|5320.4|5317.4|5320.6|5317.6|5319.2|5316.2|0
1659001500000|2022-07-28 09:45:00|5320.2|5317.2|5321.4|5318.4|5322.6|5319.6|5319.9|5316.9|0
1659001800000|2022-07-28 09:50:00|5321.7|5318.7|5321.9|5318.9|5322.2|5319.2|5321|5318|0
1659002100000|2022-07-28 09:55:00|5322.2|5319.2|5325.2|5322.2|5325.6|5322.6|5322.1|5319.1|0
1659002400000|2022-07-28 10:00:00|5325.1|5322.1|5336.2|5333.2|5343.5|5340.5|5324.5|5321.5|0
1659002700000|2022-07-28 10:05:00|5336.5|5333.5|5338.4|5335.4|5341.5|5338.5|5335.6|5332.6|0
1659003000000|2022-07-28 10:10:00|5338.6|5335.6|5333.9|5330.9|5338.7|5335.7|5333.9|5330.9|0
1659003300000|2022-07-28 10:15:00|5334|5331|5334.2|5331.2|5335.7|5332.7|5332.8|5329.8|0
1659003600000|2022-07-28 10:20:00|5334.3|5331.3|5334.7|5331.7|5336.9|5333.9|5334.3|5331.3|0
1659003900000|2022-07-28 10:25:00|5334.8|5331.8|5338.5|5335.5|5338.5|5335.5|5333.9|5330.9|0
1659004200000|2022-07-28 10:30:00|5337.7|5334.7|5337.7|5334.7|5339.3|5336.3|5337.2|5334.2|0
1659004500000|2022-07-28 10:35:00|5337.8|5334.8|5340.6|5337.6|5341.4|5338.4|5337.1|5334.1|0
1659004800000|2022-07-28 10:40:00|5340.7|5337.7|5342.9|5339.9|5343.4|5340.4|5340.6|5337.6|0
1659005100000|2022-07-28 10:45:00|5343.1|5340.1|5340.9|5337.9|5343.2|5340.2|5340.9|5337.9|0
1659005400000|2022-07-28 10:50:00|5341.1|5338.1|5342|5339|5342.3|5339.3|5339.9|5336.9|0
1659005700000|2022-07-28 10:55:00|5341.8|5338.8|5339|5336|5342.2|5339.2|5338.3|5335.3|0
1659006000000|2022-07-28 11:00:00|5337.5|5334.5|5346.4|5343.4|5346.4|5343.4|5336.7|5333.7|0
1659006300000|2022-07-28 11:05:00|5346.3|5343.3|5357.1|5354.1|5357.1|5354.1|5346.1|5343.1|0
1659006600000|2022-07-28 11:10:00|5357|5354|5358.1|5355.1|5359.2|5356.2|5355.9|5352.9|0
1659006900000|2022-07-28 11:15:00|5358.6|5355.6|5361|5358|5361.1|5358.1|5355.4|5352.4|0
1659007200000|2022-07-28 11:20:00|5360.9|5357.9|5360.4|5357.4|5361.8|5358.8|5358.9|5355.9|0
1659007500000|2022-07-28 11:25:00|5360.5|5357.5|5361|5358|5361|5358|5358.8|5355.8|0
1659007800000|2022-07-28 11:30:00|5361.1|5358.1|5358.8|5355.8|5361.1|5358.1|5357.8|5354.8|0
1659008100000|2022-07-28 11:35:00|5358.7|5355.7|5356|5353|5358.9|5355.9|5355.8|5352.8|0
1659008400000|2022-07-28 11:40:00|5355.8|5352.8|5353.9|5350.9|5356.6|5353.6|5353.3|5350.3|0
1659008700000|2022-07-28 11:45:00|5354.1|5351.1|5357.3|5354.3|5357.4|5354.4|5354|5351|0
1659009000000|2022-07-28 11:50:00|5357.1|5354.1|5360.3|5357.3|5360.8|5357.8|5356.9|5353.9|0
1659009300000|2022-07-28 11:55:00|5360|5357|5358.6|5355.6|5360|5357|5358.4|5355.4|0
1659009600000|2022-07-28 12:00:00|5358.7|5355.7|5353.2|5350.2|5358.8|5355.8|5352.7|5349.7|0
1659009900000|2022-07-28 12:05:00|5353.1|5350.1|5349.5|5346.5|5353.1|5350.1|5349.4|5346.4|0
1659010200000|2022-07-28 12:10:00|5349.6|5346.6|5350.1|5347.1|5353.2|5350.2|5348.3|5345.3|0
1659010500000|2022-07-28 12:15:00|5350.2|5347.2|5351.2|5348.2|5352.1|5349.1|5349.3|5346.3|0
1659010800000|2022-07-28 12:20:00|5351.1|5348.1|5350.9|5347.9|5351.8|5348.8|5349.5|5346.5|0
1659011100000|2022-07-28 12:25:00|5350.8|5347.8|5353.5|5350.5|5354.3|5351.3|5350.3|5347.3|0
1659011400000|2022-07-28 12:30:00|5353.6|5350.6|5358.1|5355.1|5360|5357|5331.9|5328.9|0
1659011700000|2022-07-28 12:35:00|5358|5355|5353.7|5350.7|5368.7|5365.7|5351.9|5348.9|0
1659012000000|2022-07-28 12:40:00|5353.8|5350.8|5371.3|5368.3|5371.3|5368.3|5352.6|5349.6|0
1659012300000|2022-07-28 12:45:00|5371.4|5368.4|5389.3|5386.3|5394.7|5391.7|5367|5364|0
1659012600000|2022-07-28 12:50:00|5388.9|5385.9|5382.6|5379.6|5389.7|5386.7|5380|5377|0
1659012900000|2022-07-28 12:55:00|5382.9|5379.9|5367.8|5364.8|5383.5|5380.5|5366.5|5363.5|0
1659013200000|2022-07-28 13:00:00|5368.3|5365.3|5367.9|5364.9|5372.6|5369.6|5365.5|5362.5|0
1659013500000|2022-07-28 13:05:00|5368|5365|5368.5|5365.5|5371.3|5368.3|5365.4|5362.4|0
1659013800000|2022-07-28 13:10:00|5368.8|5365.8|5375.6|5372.6|5376.4|5373.4|5367.5|5364.5|0
1659014100000|2022-07-28 13:15:00|5375.7|5372.7|5377.8|5374.8|5378.3|5375.3|5372.5|5369.5|0
1659014400000|2022-07-28 13:20:00|5377.5|5374.5|5383.3|5380.3|5384.3|5381.3|5377.5|5374.5|0
1659014700000|2022-07-28 13:25:00|5380.8|5377.8|5382.5|5379.5|5383.5|5380.5|5374.8|5371.8|0
1659015000000|2022-07-28 13:30:00|5383.7|5380.7|5394.2|5392.4|5416.1|5414.3|5376.7|5374.9|0
1659015300000|2022-07-28 13:35:00|5394.3|5392.5|5368.1|5366.3|5407.3|5405.5|5367.9|5366.1|0
1659015600000|2022-07-28 13:40:00|5368.3|5366.5|5323.1|5321.3|5374|5372.2|5322.5|5320.7|0
1659015900000|2022-07-28 13:45:00|5324.4|5322.6|5317.6|5315.8|5325.3|5323.5|5304.9|5303.1|0
1659016200000|2022-07-28 13:50:00|5317.9|5316.1|5295.9|5294.1|5322.4|5320.6|5291|5289.2|0
1659016500000|2022-07-28 13:55:00|5295.5|5293.7|5306.9|5305.1|5314.5|5312.7|5293.8|5292|0
1659016800000|2022-07-28 14:00:00|5307.2|5305.4|5317.3|5315.5|5323.8|5322|5306.6|5304.8|0
1659017100000|2022-07-28 14:05:00|5317.8|5316|5283.8|5282|5320|5318.2|5281|5279.2|0
1659017400000|2022-07-28 14:10:00|5283.6|5281.8|5287.1|5285.3|5293.9|5292.1|5275.5|5273.7|0
1659017700000|2022-07-28 14:15:00|5286.7|5284.9|5284.6|5282.8|5294.7|5292.9|5277.7|5275.9|0
1659018000000|2022-07-28 14:20:00|5284.4|5282.6|5274.1|5272.3|5287.4|5285.6|5264.4|5262.6|0
1659018300000|2022-07-28 14:25:00|5274.8|5273|5272.3|5270.5|5278.7|5276.9|5259|5257.2|0
1659018600000|2022-07-28 14:30:00|5271.9|5270.1|5267.4|5265.6|5275|5273.2|5256.6|5254.8|0
1659018900000|2022-07-28 14:35:00|5267.1|5265.3|5281.8|5280|5291|5289.2|5267.1|5265.3|0
1659019200000|2022-07-28 14:40:00|5281.2|5279.4|5277.5|5275.7|5286.2|5284.4|5266.2|5264.4|0
1659019500000|2022-07-28 14:45:00|5277.7|5275.9|5305.1|5303.3|5305.2|5303.4|5275.2|5273.4|0
1659019800000|2022-07-28 14:50:00|5305.3|5303.5|5310|5308.2|5316.2|5314.4|5302.8|5301|0
1659020100000|2022-07-28 14:55:00|5309.9|5308.1|5331.1|5329.3|5331.2|5329.4|5308|5306.2|0
1659020400000|2022-07-28 15:00:00|5331.3|5329.5|5347.1|5345.3|5351.7|5349.9|5328.1|5326.3|0
1659020700000|2022-07-28 15:05:00|5346.9|5345.1|5353.8|5352|5363.8|5362|5346.9|5345.1|0
1659021000000|2022-07-28 15:10:00|5354.5|5352.7|5356.6|5354.8|5361.6|5359.8|5346|5344.2|0
1659021300000|2022-07-28 15:15:00|5356.8|5355|5345.7|5343.9|5357|5355.2|5342.1|5340.3|0
1659021600000|2022-07-28 15:20:00|5346|5344.2|5366.5|5364.7|5368|5366.2|5340.6|5338.8|0
1659021900000|2022-07-28 15:25:00|5366.8|5365|5376.3|5374.5|5376.7|5374.9|5366|5364.2|0
1659022200000|2022-07-28 15:30:00|5378.2|5376.4|5371.4|5369.6|5380.4|5378.6|5365.7|5363.9|0
1659022500000|2022-07-28 15:35:00|5372|5370.2|5368.2|5366.4|5372.1|5370.3|5363.1|5361.3|0
1659022800000|2022-07-28 15:40:00|5367.8|5366|5378.7|5376.9|5380.2|5378.4|5364.5|5362.7|0
1659023100000|2022-07-28 15:45:00|5378.8|5377|5373.1|5371.3|5382.8|5381|5364.2|5362.4|0
1659023400000|2022-07-28 15:50:00|5373.3|5371.5|5375.4|5373.6|5383|5381.2|5373.2|5371.4|0
1659023700000|2022-07-28 15:55:00|5374.6|5372.8|5361.7|5359.9|5376.4|5374.6|5361.2|5359.4|0
1659024000000|2022-07-28 16:00:00|5361.8|5360|5364.2|5362.4|5366.2|5364.4|5357.3|5355.5|0
1659024300000|2022-07-28 16:05:00|5364|5362.2|5354.8|5353|5364.6|5362.8|5354.2|5352.4|0
1659024600000|2022-07-28 16:10:00|5355.5|5353.7|5358.6|5356.8|5360.6|5358.8|5354.3|5352.5|0
1659024900000|2022-07-28 16:15:00|5358.8|5357|5345.7|5343.9|5359.3|5357.5|5343.8|5342|0
1659025200000|2022-07-28 16:20:00|5345.6|5343.8|5357.8|5356|5357.8|5356|5340.7|5338.9|0
1659025500000|2022-07-28 16:25:00|5357.9|5356.1|5361.2|5359.4|5362.7|5360.9|5353.7|5351.9|0
1659025800000|2022-07-28 16:30:00|5361.5|5359.7|5358|5356.2|5367.4|5365.6|5354.6|5352.8|0
1659026100000|2022-07-28 16:35:00|5358.1|5356.3|5360.3|5358.5|5362.5|5360.7|5356.4|5354.6|0
1659026400000|2022-07-28 16:40:00|5360.9|5359.1|5357.1|5355.3|5360.9|5359.1|5354|5352.2|0
1659026700000|2022-07-28 16:45:00|5356.9|5355.1|5352.3|5350.5|5360.5|5358.7|5351.7|5349.9|0
1659027000000|2022-07-28 16:50:00|5352.2|5350.4|5358.1|5356.3|5358.3|5356.5|5345.4|5343.6|0
1659027300000|2022-07-28 16:55:00|5358.4|5356.6|5347.9|5346.1|5358.4|5356.6|5347.9|5346.1|0
1659027600000|2022-07-28 17:00:00|5347.8|5346|5339.9|5338.1|5349.7|5347.9|5336.8|5335|0
1659027900000|2022-07-28 17:05:00|5340.7|5338.9|5344.2|5342.4|5347.4|5345.6|5336.9|5335.1|0
1659028200000|2022-07-28 17:10:00|5344.3|5342.5|5357.1|5355.3|5358|5356.2|5343.5|5341.7|0
1659028500000|2022-07-28 17:15:00|5356.8|5355|5357.5|5355.7|5357.7|5355.9|5351.5|5349.7|0
1659028800000|2022-07-28 17:20:00|5358.6|5356.8|5362.3|5360.5|5366.3|5364.5|5357|5355.2|0
1659029100000|2022-07-28 17:25:00|5362.6|5360.8|5364.5|5362.7|5366.1|5364.3|5361.6|5359.8|0
1659029400000|2022-07-28 17:30:00|5364.8|5363|5369.1|5367.3|5370|5368.2|5363|5361.2|0
1659029700000|2022-07-28 17:35:00|5369.4|5367.6|5378.7|5376.9|5382.3|5380.5|5369|5367.2|0
1659030000000|2022-07-28 17:40:00|5378.9|5377.1|5383.2|5381.4|5389|5387.2|5378.6|5376.8|0
1659030300000|2022-07-28 17:45:00|5383.1|5381.3|5384.3|5382.5|5385|5383.2|5379.2|5377.4|0
1659030600000|2022-07-28 17:50:00|5383.9|5382.1|5380.7|5378.9|5386.6|5384.8|5379.5|5377.7|0
1659030900000|2022-07-28 17:55:00|5381.1|5379.3|5383.4|5381.6|5388.3|5386.5|5380.4|5378.6|0
1659031200000|2022-07-28 18:00:00|5383.5|5381.7|5378.9|5377.1|5384.3|5382.5|5377.8|5376|0
1659031500000|2022-07-28 18:05:00|5379|5377.2|5372|5370.2|5379.4|5377.6|5367.4|5365.6|0
1659031800000|2022-07-28 18:10:00|5371.8|5370|5369.7|5367.9|5377.9|5376.1|5366.8|5365|0
1659032100000|2022-07-28 18:15:00|5370.1|5368.3|5377.6|5375.8|5380.2|5378.4|5370.1|5368.3|0
1659032400000|2022-07-28 18:20:00|5377.5|5375.7|5379.2|5377.4|5381.4|5379.6|5373.2|5371.4|0
1659032700000|2022-07-28 18:25:00|5379.4|5377.6|5378.7|5376.9|5380.9|5379.1|5375.2|5373.4|0
1659033000000|2022-07-28 18:30:00|5378.9|5377.1|5382.3|5380.5|5383.8|5382|5374.3|5372.5|0
1659033300000|2022-07-28 18:35:00|5382.8|5381|5385.3|5383.5|5385.4|5383.6|5379.9|5378.1|0
1659033600000|2022-07-28 18:40:00|5385.5|5383.7|5389.2|5387.4|5391|5389.2|5384.8|5383|0
1659033900000|2022-07-28 18:45:00|5389.3|5387.5|5395.3|5393.5|5395.5|5393.7|5387.4|5385.6|0
1659034200000|2022-07-28 18:50:00|5395.4|5393.6|5399.6|5397.8|5400|5398.2|5390.5|5388.7|0
1659034500000|2022-07-28 18:55:00|5399.9|5398.1|5402.6|5400.8|5403.2|5401.4|5395.3|5393.5|0
1659034800000|2022-07-28 19:00:00|5403|5401.2|5406.3|5404.5|5408.3|5406.5|5399.2|5397.4|0
1659035100000|2022-07-28 19:05:00|5406.9|5405.1|5402.3|5400.5|5414.9|5413.1|5397.3|5395.5|0
1659035400000|2022-07-28 19:10:00|5402.4|5400.6|5401.4|5399.6|5402.6|5400.8|5395.5|5393.7|0
1659035700000|2022-07-28 19:15:00|5402|5400.2|5400.8|5399|5402|5400.2|5394.4|5392.6|0
1659036000000|2022-07-28 19:20:00|5401.3|5399.5|5406.1|5404.3|5407.5|5405.7|5401.2|5399.4|0
1659036300000|2022-07-28 19:25:00|5406.2|5404.4|5407|5405.2|5408.1|5406.3|5401.9|5400.1|0
1659036600000|2022-07-28 19:30:00|5407.2|5405.4|5404.4|5402.6|5408|5406.2|5401.7|5399.9|0
1659036900000|2022-07-28 19:35:00|5404.6|5402.8|5394.7|5392.9|5405.5|5403.7|5391.2|5389.4|0
1659037200000|2022-07-28 19:40:00|5395.1|5393.3|5397.2|5395.4|5398.8|5397|5387.6|5385.8|0
1659037500000|2022-07-28 19:45:00|5396.2|5394.4|5401|5399.2|5403|5401.2|5393|5391.2|0
1659037800000|2022-07-28 19:50:00|5398.4|5396.6|5400.9|5399.1|5406.7|5404.9|5398.4|5396.6|0
1659038100000|2022-07-28 19:55:00|5400|5398.2|5407|5405.2|5407.7|5405.9|5394.1|5392.3|0
1659038400000|2022-07-28 20:00:00|5407.6|5404.6|5476.6|5473.6|5484.1|5481.1|5406.5|5403.5|0
1659038700000|2022-07-28 20:05:00|5477.7|5474.7|5478.1|5475.1|5487.9|5484.9|5472.2|5469.2|0
1659039000000|2022-07-28 20:10:00|5478.2|5475.2|5467.8|5464.8|5478.2|5475.2|5466.7|5463.7|0
1659039300000|2022-07-28 20:15:00|5467.9|5464.9|5478.7|5475.7|5480|5477|5467.2|5464.2|0
1659039600000|2022-07-28 20:20:00|5478.5|5475.5|5477.6|5474.6|5483.1|5480.1|5477.6|5474.6|0
1659039900000|2022-07-28 20:25:00|5478|5475|5479.1|5476.1|5480.8|5477.8|5476.6|5473.6|0
1659040200000|2022-07-28 20:30:00|5476|5473|5503.8|5500.8|5503.8|5500.8|5472.9|5469.9|0
1659040500000|2022-07-28 20:35:00|5503.9|5500.9|5527.2|5524.2|5529.5|5526.5|5503.6|5500.6|0
1659040800000|2022-07-28 20:40:00|5527.5|5524.5|5519.3|5516.3|5528.7|5525.7|5517.9|5514.9|0
1659041100000|2022-07-28 20:45:00|5519.4|5516.4|5520.1|5517.1|5521.6|5518.6|5518|5515|0
1659041400000|2022-07-28 20:50:00|5520|5517|5524.4|5521.4|5524.4|5521.4|5518.1|5515.1|0
1659041700000|2022-07-28 20:55:00|5524|5521|5529.5|5526.5|5532.2|5529.2|5523.9|5520.9|0
1659042000000|2022-07-28 21:00:00|5529.2|5526.2|5532.1|5529.1|5532.1|5529.1|5529.1|5526.1|0
1659042300000|2022-07-28 21:05:00|5532|5529|5530.5|5527.5|5532.6|5529.6|5528.6|5525.6|0
1659042600000|2022-07-28 21:10:00|5530.4|5527.4|5529.2|5526.2|5532.4|5529.4|5528.4|5525.4|0
1659042900000|2022-07-28 21:15:00|5529.1|5526.1|5524.9|5521.9|5529.1|5526.1|5524.5|5521.5|0
1659043200000|2022-07-28 21:20:00|5524.7|5521.7|5520.1|5517.1|5525.6|5522.6|5519.3|5516.3|0
1659043500000|2022-07-28 21:25:00|5520|5517|5518.8|5515.8|5520|5517|5514.6|5511.6|0
1659043800000|2022-07-28 21:30:00|5518.4|5515.4|5517.1|5514.1|5518.6|5515.6|5514.8|5511.8|0
1659044100000|2022-07-28 21:35:00|5517|5514|5513.8|5510.8|5518.1|5515.1|5513.4|5510.4|0
1659044400000|2022-07-28 21:40:00|5513.9|5510.9|5511.3|5508.3|5515.1|5512.1|5506.8|5503.8|0
1659044700000|2022-07-28 21:45:00|5511.4|5508.4|5515.9|5512.9|5516.3|5513.3|5510.4|5507.4|0
1659045000000|2022-07-28 21:50:00|5516|5513|5521.9|5518.9|5521.9|5518.9|5514.8|5511.8|0
1659045300000|2022-07-28 21:55:00|5522.1|5519.1|5524.1|5521.1|5525.7|5522.7|5521.9|5518.9|0
1659045600000|2022-07-28 22:00:00|5524|5521|5515.4|5512.4|5524|5521|5511.6|5508.6|0
1659045900000|2022-07-28 22:05:00|5516.6|5513.6|5518.6|5515.6|5520|5517|5515.6|5512.6|0
1659046200000|2022-07-28 22:10:00|5518.7|5515.7|5519.4|5516.4|5519.5|5516.5|5515.4|5512.4|0
1659046500000|2022-07-28 22:15:00|5519.3|5516.3|5518.8|5515.8|5519.4|5516.4|5517.5|5514.5|0
1659046800000|2022-07-28 22:20:00|5519|5516|5517.4|5514.4|5519.9|5516.9|5512.4|5509.4|0
1659047100000|2022-07-28 22:25:00|5517.3|5514.3|5521.2|5518.2|5521.7|5518.7|5517.1|5514.1|0
1659047400000|2022-07-28 22:30:00|5521|5518|5518.4|5515.4|5521.4|5518.4|5518.4|5515.4|0
1659047700000|2022-07-28 22:35:00|5518.5|5515.5|5515.7|5512.7|5519.1|5516.1|5515.1|5512.1|0
1659048000000|2022-07-28 22:40:00|5515.6|5512.6|5516.9|5513.9|5517.2|5514.2|5515.5|5512.5|0
1659048300000|2022-07-28 22:45:00|5516.7|5513.7|5516.2|5513.2|5517.2|5514.2|5514.8|5511.8|0
1659048600000|2022-07-28 22:50:00|5516.4|5513.4|5515.9|5512.9|5517.4|5514.4|5515.4|5512.4|0
1659048900000|2022-07-28 22:55:00|5515.8|5512.8|5515.8|5512.8|5516.3|5513.3|5514.4|5511.4|0
1659049200000|2022-07-28 23:00:00|5515.9|5512.9|5515.7|5512.7|5516.8|5513.8|5515.7|5512.7|0
1659049500000|2022-07-28 23:05:00|5515.8|5512.8|5515.1|5512.1|5515.9|5512.9|5515|5512|0
1659049800000|2022-07-28 23:10:00|5515.4|5512.4|5514.8|5511.8|5515.8|5512.8|5513.9|5510.9|0
1659050100000|2022-07-28 23:15:00|5514.9|5511.9|5513.5|5510.5|5515.3|5512.3|5513.3|5510.3|0
1659050400000|2022-07-28 23:20:00|5513.8|5510.8|5514.8|5511.8|5515.6|5512.6|5513.3|5510.3|0
1659050700000|2022-07-28 23:25:00|5514.9|5511.9|5516.3|5513.3|5517|5514|5514.7|5511.7|0
1659051000000|2022-07-28 23:30:00|5516.5|5513.5|5517.6|5514.6|5517.7|5514.7|5516.5|5513.5|0
1659051300000|2022-07-28 23:35:00|5517.7|5514.7|5519|5516|5519.1|5516.1|5517.1|5514.1|0
1659051600000|2022-07-28 23:40:00|5518.9|5515.9|5519.7|5516.7|5519.7|5516.7|5518.5|5515.5|0
1659051900000|2022-07-28 23:45:00|5519.6|5516.6|5520|5517|5520.4|5517.4|5519.3|5516.3|0
1659052200000|2022-07-28 23:50:00|5520.1|5517.1|5520.1|5517.1|5521.1|5518.1|5519.5|5516.5|0
1659052500000|2022-07-28 23:55:00|5520|5517|5523.1|5518.1|5523.1|5519.6|5518.3|5515.3|0
1658966400000|2022-07-28 00:00:00|5363.8|5358.8|5361.1|5356.1|5367.2|5362.2|5360.7|5355.7|0
1658966700000|2022-07-28 00:05:00|5361.2|5356.2|5359.6|5354.6|5364.1|5359.1|5358.8|5353.8|0
1658967000000|2022-07-28 00:10:00|5359.5|5354.5|5358.2|5353.2|5360.2|5355.2|5357.3|5352.3|0
1658967300000|2022-07-28 00:15:00|5358.1|5353.1|5357.6|5352.6|5358.1|5353.1|5356.1|5351.1|0
1658967600000|2022-07-28 00:20:00|5357.7|5352.7|5356.5|5351.5|5358.2|5353.2|5356.2|5351.2|0
1658967900000|2022-07-28 00:25:00|5356.7|5351.7|5353.9|5348.9|5359.4|5354.4|5353.5|5348.5|0
1658968200000|2022-07-28 00:30:00|5354.1|5349.1|5358.2|5353.2|5358.5|5353.5|5353.5|5348.5|0
1658968500000|2022-07-28 00:35:00|5358.3|5353.3|5357.5|5352.5|5358.7|5353.7|5356.5|5351.5|0
1658968800000|2022-07-28 00:40:00|5357.6|5352.6|5356.2|5351.2|5358.2|5353.2|5355.9|5350.9|0
1658969100000|2022-07-28 00:45:00|5356.3|5351.3|5357.6|5352.6|5358.4|5353.4|5354.3|5349.3|0
1658969400000|2022-07-28 00:50:00|5357.5|5352.5|5358|5353|5359.5|5354.5|5357.2|5352.2|0
1658969700000|2022-07-28 00:55:00|5357.7|5352.7|5358.2|5353.2|5358.9|5353.9|5357.1|5352.1|0
1658970000000|2022-07-28 01:00:00|5358.3|5353.3|5358.4|5353.4|5359.2|5354.2|5355.4|5350.4|0
1658970300000|2022-07-28 01:05:00|5358.6|5353.6|5359.3|5354.3|5360|5355|5357.7|5352.7|0
1658970600000|2022-07-28 01:10:00|5359.4|5354.4|5358.5|5353.5|5359.9|5354.9|5357.7|5352.7|0
1658970900000|2022-07-28 01:15:00|5358.6|5353.6|5359.3|5354.3|5360.2|5355.2|5357.2|5352.2|0
1658971200000|2022-07-28 01:20:00|5359.4|5354.4|5355.5|5350.5|5359.4|5354.4|5354.3|5349.3|0
1658971500000|2022-07-28 01:25:00|5355.3|5350.3|5356|5351|5356.6|5351.6|5354.3|5349.3|0
1658971800000|2022-07-28 01:30:00|5356.1|5351.1|5358.9|5353.9|5359.8|5354.8|5354.7|5349.7|0
1658972100000|2022-07-28 01:35:00|5358.8|5353.8|5358|5353|5359.7|5354.7|5356.4|5351.4|0
1658972400000|2022-07-28 01:40:00|5357.9|5352.9|5355.2|5350.2|5358.3|5353.3|5354.4|5349.4|0
1658972700000|2022-07-28 01:45:00|5355.3|5350.3|5357.1|5352.1|5357.5|5352.5|5354.8|5349.8|0
1658973000000|2022-07-28 01:50:00|5357|5352|5357.8|5352.8|5358.5|5353.5|5356.2|5351.2|0
1658973300000|2022-07-28 01:55:00|5357.9|5352.9|5359.3|5354.3|5360.5|5355.5|5357.2|5352.2|0
1658973600000|2022-07-28 02:00:00|5359.4|5354.4|5358.7|5353.7|5359.4|5354.4|5357.6|5352.6|0
1658973900000|2022-07-28 02:05:00|5359|5354|5358.4|5353.4|5359.6|5354.6|5357.9|5352.9|0
1658974200000|2022-07-28 02:10:00|5358.5|5353.5|5358.9|5353.9|5360|5355|5358.4|5353.4|0
1658974500000|2022-07-28 02:15:00|5359|5354|5359.8|5354.8|5360.4|5355.4|5358.5|5353.5|0
1658974800000|2022-07-28 02:20:00|5360|5355|5359.3|5354.3|5360.4|5355.4|5358.9|5353.9|0
1658975100000|2022-07-28 02:25:00|5359.4|5354.4|5360.5|5355.5|5360.6|5355.6|5359.3|5354.3|0
1658975400000|2022-07-28 02:30:00|5360.6|5355.6|5363.2|5358.2|5363.5|5358.5|5359.7|5354.7|0
1658975700000|2022-07-28 02:35:00|5363.3|5358.3|5365.7|5360.7|5365.9|5360.9|5363.1|5358.1|0
1658976000000|2022-07-28 02:40:00|5365.6|5360.6|5366.6|5361.6|5367.5|5362.5|5365.6|5360.6|0
1658976300000|2022-07-28 02:45:00|5366.5|5361.5|5365.9|5360.9|5367.3|5362.3|5365.6|5360.6|0
1658976600000|2022-07-28 02:50:00|5366|5361|5364.7|5359.7|5366.3|5361.3|5363.7|5358.7|0
1658976900000|2022-07-28 02:55:00|5364.8|5359.8|5365|5360|5365.2|5360.2|5363.4|5358.4|0
1658977200000|2022-07-28 03:00:00|5364.9|5359.9|5363.9|5358.9|5365.1|5360.1|5362.8|5357.8|0
1658977500000|2022-07-28 03:05:00|5363.8|5358.8|5363.7|5358.7|5364.3|5359.3|5363.2|5358.2|0
1658977800000|2022-07-28 03:10:00|5363.9|5358.9|5364.2|5359.2|5364.3|5359.3|5363.3|5358.3|0
1658978100000|2022-07-28 03:15:00|5364.1|5359.1|5362.3|5357.3|5364.1|5359.1|5361.6|5356.6|0
1658978400000|2022-07-28 03:20:00|5362.4|5357.4|5362.2|5357.2|5362.5|5357.5|5360.6|5355.6|0
1658978700000|2022-07-28 03:25:00|5362.3|5357.3|5361.8|5356.8|5362.7|5357.7|5360.7|5355.7|0
1658979000000|2022-07-28 03:30:00|5362|5357|5360.7|5355.7|5362|5357|5359.3|5354.3|0
1658979300000|2022-07-28 03:35:00|5360.8|5355.8|5361|5356|5361.3|5356.3|5360|5355|0
1658979600000|2022-07-28 03:40:00|5361.1|5356.1|5361.2|5356.2|5361.3|5356.3|5359.9|5354.9|0
1658979900000|2022-07-28 03:45:00|5362.2|5357.2|5359.6|5354.6|5362.2|5357.2|5359|5354|0
1658980200000|2022-07-28 03:50:00|5359.7|5354.7|5356.8|5351.8|5359.8|5354.8|5356.1|5351.1|0
1658980500000|2022-07-28 03:55:00|5356.9|5351.9|5357.1|5352.1|5358.3|5353.3|5356.1|5351.1|0
1658980800000|2022-07-28 04:00:00|5357|5352|5357.6|5352.6|5358.6|5353.6|5356.8|5351.8|0
1658981100000|2022-07-28 04:05:00|5357.5|5352.5|5358.3|5353.3|5358.4|5353.4|5357.1|5352.1|0
1658981400000|2022-07-28 04:10:00|5358.4|5353.4|5358.4|5353.4|5358.8|5353.8|5357.2|5352.2|0
1658981700000|2022-07-28 04:15:00|5358.3|5353.3|5358.2|5353.2|5358.7|5353.7|5357.3|5352.3|0
1658982000000|2022-07-28 04:20:00|5358.1|5353.1|5358.4|5353.4|5359|5354|5358.1|5353.1|0
1658982300000|2022-07-28 04:25:00|5358.5|5353.5|5359.3|5354.3|5359.6|5354.6|5358.2|5353.2|0
1658982600000|2022-07-28 04:30:00|5359.4|5354.4|5358.2|5353.2|5359.6|5354.6|5355.2|5350.2|0
1658982900000|2022-07-28 04:35:00|5358.4|5353.4|5359|5354|5360.1|5355.1|5357.9|5352.9|0
1658983200000|2022-07-28 04:40:00|5358.9|5353.9|5358.8|5353.8|5359.4|5354.4|5358.1|5353.1|0
1658983500000|2022-07-28 04:45:00|5358.7|5353.7|5359.4|5354.4|5360|5355|5358.6|5353.6|0
1658983800000|2022-07-28 04:50:00|5359.7|5354.7|5359.3|5354.3|5360.3|5355.3|5359|5354|0
1658984100000|2022-07-28 04:55:00|5359.2|5354.2|5359.5|5354.5|5359.9|5354.9|5359.2|5354.2|0
1658984400000|2022-07-28 05:00:00|5359.6|5354.6|5359.5|5354.5|5360.3|5355.3|5358.4|5353.4|0
1658984700000|2022-07-28 05:05:00|5359.6|5354.6|5356.4|5351.4|5359.6|5354.6|5355.7|5350.7|0
1658985000000|2022-07-28 05:10:00|5356.6|5351.6|5356|5351|5357.4|5352.4|5355.6|5350.6|0
1658985300000|2022-07-28 05:15:00|5355.9|5350.9|5356.5|5351.5|5356.8|5351.8|5355.8|5350.8|0
1658985600000|2022-07-28 05:20:00|5356.4|5351.4|5357|5352|5357.4|5352.4|5355.7|5350.7|0
1658985900000|2022-07-28 05:25:00|5357.2|5352.2|5357.2|5352.2|5357.7|5352.7|5356.2|5351.2|0
1658986200000|2022-07-28 05:30:00|5357.5|5352.5|5359|5354|5359.8|5354.8|5357.1|5352.1|0
1658986500000|2022-07-28 05:35:00|5358.9|5353.9|5357.5|5352.5|5359.6|5354.6|5357.1|5352.1|0
1658986800000|2022-07-28 05:40:00|5357.6|5352.6|5359.4|5354.4|5359.9|5354.9|5357.5|5352.5|0
1658987100000|2022-07-28 05:45:00|5359.3|5354.3|5360.2|5355.2|5360.7|5355.7|5358.5|5353.5|0
1658987400000|2022-07-28 05:50:00|5360.1|5355.1|5359.5|5354.5|5360.3|5355.3|5359.1|5354.1|0
1658987700000|2022-07-28 05:55:00|5359.7|5354.7|5360.4|5355.4|5360.6|5355.6|5358.5|5353.5|0
1658988000000|2022-07-28 06:00:00|5360.3|5355.3|5363.9|5358.9|5364.5|5359.5|5360.1|5355.1|0
1658988300000|2022-07-28 06:05:00|5364.1|5359.1|5362|5357|5364.1|5359.1|5360.1|5355.1|0
1658988600000|2022-07-28 06:10:00|5362.1|5357.1|5362.7|5357.7|5363.1|5358.1|5360.7|5355.7|0
1658988900000|2022-07-28 06:15:00|5362.6|5357.6|5365|5360|5365.5|5360.5|5362.1|5357.1|0
1658989200000|2022-07-28 06:20:00|5364.9|5359.9|5364.6|5359.6|5366.5|5361.5|5362.6|5357.6|0
1658989500000|2022-07-28 06:25:00|5364.7|5359.7|5363.7|5358.7|5365.2|5360.2|5362.2|5357.2|0
1658989800000|2022-07-28 06:30:00|5363.8|5358.8|5361|5356|5364.9|5359.9|5360.8|5355.8|0
1658990100000|2022-07-28 06:35:00|5361.1|5356.1|5364.7|5359.7|5364.8|5359.8|5360.6|5355.6|0
1658990400000|2022-07-28 06:40:00|5364.9|5359.9|5363|5358|5365.2|5360.2|5362.2|5357.2|0
1658990700000|2022-07-28 06:45:00|5362.7|5357.7|5361|5356|5362.8|5357.8|5359|5354|0
1658991000000|2022-07-28 06:50:00|5360.9|5355.9|5358.2|5353.2|5361.2|5356.2|5358.2|5353.2|0
1658991300000|2022-07-28 06:55:00|5358.4|5353.4|5358.1|5353.1|5359.9|5354.9|5357.3|5352.3|0
1658991600000|2022-07-28 07:00:00|5358.3|5353.3|5356|5351|5358.9|5353.9|5353|5348|0
1658991900000|2022-07-28 07:05:00|5356.1|5351.1|5354.8|5349.8|5357.3|5352.3|5352.5|5347.5|0
1658992200000|2022-07-28 07:10:00|5354.7|5349.7|5359.1|5354.1|5360.3|5355.3|5354.7|5349.7|0
1658992500000|2022-07-28 07:15:00|5359.2|5354.2|5361.8|5356.8|5362.1|5357.1|5356.7|5351.7|0
1658992800000|2022-07-28 07:20:00|5361.9|5356.9|5358.4|5353.4|5364.6|5359.6|5358.3|5353.3|0
1658993100000|2022-07-28 07:25:00|5358.6|5353.6|5355|5350|5359.8|5354.8|5354.9|5349.9|0
1658993400000|2022-07-28 07:30:00|5355.2|5350.2|5351.8|5346.8|5356.2|5351.2|5348.4|5343.4|0
1658993700000|2022-07-28 07:35:00|5351.7|5346.7|5350.5|5345.5|5354.1|5349.1|5350.4|5345.4|0
1658994000000|2022-07-28 07:40:00|5350.7|5345.7|5349.4|5344.4|5353.9|5348.9|5348.9|5343.9|0
1658994300000|2022-07-28 07:45:00|5349.3|5344.3|5348.9|5343.9|5352.1|5347.1|5348.6|5343.6|0
1658994600000|2022-07-28 07:50:00|5349|5344|5347.1|5342.1|5349.5|5344.5|5346.4|5341.4|0
1658994900000|2022-07-28 07:55:00|5346.9|5341.9|5340.5|5335.5|5347.1|5342.1|5336.3|5331.3|0
1658995200000|2022-07-28 08:00:00|5340|5335|5332.6|5329.6|5342|5339|5331.6|5328.6|0
1658995500000|2022-07-28 08:05:00|5332.5|5329.5|5325.6|5322.6|5333.5|5330.5|5322.6|5319.6|0
1658995800000|2022-07-28 08:10:00|5325.2|5322.2|5330.3|5327.3|5330.5|5327.5|5313.2|5310.2|0
1658996100000|2022-07-28 08:15:00|5330.2|5327.2|5335.4|5332.4|5337|5334|5330|5327|0
1658996400000|2022-07-28 08:20:00|5335.1|5332.1|5332.8|5329.8|5335.8|5332.8|5332.8|5329.8|0
1658996700000|2022-07-28 08:25:00|5333|5330|5331.2|5328.2|5333.4|5330.4|5330.9|5327.9|0
1658997000000|2022-07-28 08:30:00|5331.1|5328.1|5329|5326|5331.3|5328.3|5327.9|5324.9|0
1658997300000|2022-07-28 08:35:00|5328.8|5325.8|5327.4|5324.4|5328.9|5325.9|5326.7|5323.7|0
1658997600000|2022-07-28 08:40:00|5327.5|5324.5|5327.6|5324.6|5328.2|5325.2|5326.1|5323.1|0
1658997900000|2022-07-28 08:45:00|5327.7|5324.7|5326.9|5323.9|5328.9|5325.9|5326.9|5323.9|0
1658998200000|2022-07-28 08:50:00|5327.1|5324.1|5321.5|5318.5|5327.4|5324.4|5321.5|5318.5|0
1658998500000|2022-07-28 08:55:00|5321.9|5318.9|5323.1|5320.1|5324.1|5321.1|5321.6|5318.6|0
1658998800000|2022-07-28 09:00:00|5323.3|5320.3|5324.2|5321.2|5324.6|5321.6|5322.1|5319.1|0
1658999100000|2022-07-28 09:05:00|5324.1|5321.1|5321.3|5318.3|5324.4|5321.4|5321.3|5318.3|0
1658999400000|2022-07-28 09:10:00|5321.4|5318.4|5315.4|5312.4|5321.6|5318.6|5315.3|5312.3|0
1658999700000|2022-07-28 09:15:00|5315.5|5312.5|5314.2|5311.2|5315.8|5312.8|5313.6|5310.6|0
1659000000000|2022-07-28 09:20:00|5314.3|5311.3|5314.3|5311.3|5314.9|5311.9|5314.2|5311.2|0
1659000300000|2022-07-28 09:25:00|5314.4|5311.4|5316.9|5313.9|5317.4|5314.4|5314.4|5311.4|0
1659000600000|2022-07-28 09:30:00|5316.7|5313.7|5316.1|5313.1|5318.5|5315.5|5315|5312|0
1659000900000|2022-07-28 09:35:00|5315.8|5312.8|5320|5317|5320.1|5317.1|5315.2|5312.2|0
1659001200000|2022-07-28 09:40:00|5319.7|5316.7|5320.4|5317.4|5320.6|5317.6|5319.2|5316.2|0
1659001500000|2022-07-28 09:45:00|5320.2|5317.2|5321.4|5318.4|5322.6|5319.6|5319.9|5316.9|0
1659001800000|2022-07-28 09:50:00|5321.7|5318.7|5321.9|5318.9|5322.2|5319.2|5321|5318|0
1659002100000|2022-07-28 09:55:00|5322.2|5319.2|5325.2|5322.2|5325.6|5322.6|5322.1|5319.1|0
1659002400000|2022-07-28 10:00:00|5325.1|5322.1|5336.2|5333.2|5343.5|5340.5|5324.5|5321.5|0
1659002700000|2022-07-28 10:05:00|5336.5|5333.5|5338.4|5335.4|5341.5|5338.5|5335.6|5332.6|0
1659003000000|2022-07-28 10:10:00|5338.6|5335.6|5333.9|5330.9|5338.7|5335.7|5333.9|5330.9|0
1659003300000|2022-07-28 10:15:00|5334|5331|5334.2|5331.2|5335.7|5332.7|5332.8|5329.8|0
1659003600000|2022-07-28 10:20:00|5334.3|5331.3|5334.7|5331.7|5336.9|5333.9|5334.3|5331.3|0
1659003900000|2022-07-28 10:25:00|5334.8|5331.8|5338.5|5335.5|5338.5|5335.5|5333.9|5330.9|0
1659004200000|2022-07-28 10:30:00|5337.7|5334.7|5337.7|5334.7|5339.3|5336.3|5337.2|5334.2|0
1659004500000|2022-07-28 10:35:00|5337.8|5334.8|5340.6|5337.6|5341.4|5338.4|5337.1|5334.1|0
1659004800000|2022-07-28 10:40:00|5340.7|5337.7|5342.9|5339.9|5343.4|5340.4|5340.6|5337.6|0
1659005100000|2022-07-28 10:45:00|5343.1|5340.1|5340.9|5337.9|5343.2|5340.2|5340.9|5337.9|0
1659005400000|2022-07-28 10:50:00|5341.1|5338.1|5342|5339|5342.3|5339.3|5339.9|5336.9|0
1659005700000|2022-07-28 10:55:00|5341.8|5338.8|5339|5336|5342.2|5339.2|5338.3|5335.3|0
1659006000000|2022-07-28 11:00:00|5337.5|5334.5|5346.4|5343.4|5346.4|5343.4|5336.7|5333.7|0
1659006300000|2022-07-28 11:05:00|5346.3|5343.3|5357.1|5354.1|5357.1|5354.1|5346.1|5343.1|0
1659006600000|2022-07-28 11:10:00|5357|5354|5358.1|5355.1|5359.2|5356.2|5355.9|5352.9|0
1659006900000|2022-07-28 11:15:00|5358.6|5355.6|5361|5358|5361.1|5358.1|5355.4|5352.4|0
1659007200000|2022-07-28 11:20:00|5360.9|5357.9|5360.4|5357.4|5361.8|5358.8|5358.9|5355.9|0
1659007500000|2022-07-28 11:25:00|5360.5|5357.5|5361|5358|5361|5358|5358.8|5355.8|0
1659007800000|2022-07-28 11:30:00|5361.1|5358.1|5358.8|5355.8|5361.1|5358.1|5357.8|5354.8|0
1659008100000|2022-07-28 11:35:00|5358.7|5355.7|5356|5353|5358.9|5355.9|5355.8|5352.8|0
1659008400000|2022-07-28 11:40:00|5355.8|5352.8|5353.9|5350.9|5356.6|5353.6|5353.3|5350.3|0
1659008700000|2022-07-28 11:45:00|5354.1|5351.1|5357.3|5354.3|5357.4|5354.4|5354|5351|0
1659009000000|2022-07-28 11:50:00|5357.1|5354.1|5360.3|5357.3|5360.8|5357.8|5356.9|5353.9|0
1659009300000|2022-07-28 11:55:00|5360|5357|5358.6|5355.6|5360|5357|5358.4|5355.4|0
1659009600000|2022-07-28 12:00:00|5358.7|5355.7|5353.2|5350.2|5358.8|5355.8|5352.7|5349.7|0
1659009900000|2022-07-28 12:05:00|5353.1|5350.1|5349.5|5346.5|5353.1|5350.1|5349.4|5346.4|0
1659010200000|2022-07-28 12:10:00|5349.6|5346.6|5350.1|5347.1|5353.2|5350.2|5348.3|5345.3|0
1659010500000|2022-07-28 12:15:00|5350.2|5347.2|5351.2|5348.2|5352.1|5349.1|5349.3|5346.3|0
1659010800000|2022-07-28 12:20:00|5351.1|5348.1|5350.9|5347.9|5351.8|5348.8|5349.5|5346.5|0
1659011100000|2022-07-28 12:25:00|5350.8|5347.8|5353.5|5350.5|5354.3|5351.3|5350.3|5347.3|0
1659011400000|2022-07-28 12:30:00|5353.6|5350.6|5358.1|5355.1|5360|5357|5331.9|5328.9|0
1659011700000|2022-07-28 12:35:00|5358|5355|5353.7|5350.7|5368.7|5365.7|5351.9|5348.9|0
1659012000000|2022-07-28 12:40:00|5353.8|5350.8|5371.3|5368.3|5371.3|5368.3|5352.6|5349.6|0
1659012300000|2022-07-28 12:45:00|5371.4|5368.4|5389.3|5386.3|5394.7|5391.7|5367|5364|0
1659012600000|2022-07-28 12:50:00|5388.9|5385.9|5382.6|5379.6|5389.7|5386.7|5380|5377|0
1659012900000|2022-07-28 12:55:00|5382.9|5379.9|5367.8|5364.8|5383.5|5380.5|5366.5|5363.5|0
1659013200000|2022-07-28 13:00:00|5368.3|5365.3|5367.9|5364.9|5372.6|5369.6|5365.5|5362.5|0
1659013500000|2022-07-28 13:05:00|5368|5365|5368.5|5365.5|5371.3|5368.3|5365.4|5362.4|0
1659013800000|2022-07-28 13:10:00|5368.8|5365.8|5375.6|5372.6|5376.4|5373.4|5367.5|5364.5|0
1659014100000|2022-07-28 13:15:00|5375.7|5372.7|5377.8|5374.8|5378.3|5375.3|5372.5|5369.5|0
1659014400000|2022-07-28 13:20:00|5377.5|5374.5|5383.3|5380.3|5384.3|5381.3|5377.5|5374.5|0
1659014700000|2022-07-28 13:25:00|5380.8|5377.8|5382.5|5379.5|5383.5|5380.5|5374.8|5371.8|0
1659015000000|2022-07-28 13:30:00|5383.7|5380.7|5394.2|5392.4|5416.1|5414.3|5376.7|5374.9|0
1659015300000|2022-07-28 13:35:00|5394.3|5392.5|5368.1|5366.3|5407.3|5405.5|5367.9|5366.1|0
1659015600000|2022-07-28 13:40:00|5368.3|5366.5|5323.1|5321.3|5374|5372.2|5322.5|5320.7|0
1659015900000|2022-07-28 13:45:00|5324.4|5322.6|5317.6|5315.8|5325.3|5323.5|5304.9|5303.1|0
1659016200000|2022-07-28 13:50:00|5317.9|5316.1|5295.9|5294.1|5322.4|5320.6|5291|5289.2|0
1659016500000|2022-07-28 13:55:00|5295.5|5293.7|5306.9|5305.1|5314.5|5312.7|5293.8|5292|0
1659016800000|2022-07-28 14:00:00|5307.2|5305.4|5317.3|5315.5|5323.8|5322|5306.6|5304.8|0
1659017100000|2022-07-28 14:05:00|5317.8|5316|5283.8|5282|5320|5318.2|5281|5279.2|0
1659017400000|2022-07-28 14:10:00|5283.6|5281.8|5287.1|5285.3|5293.9|5292.1|5275.5|5273.7|0
1659017700000|2022-07-28 14:15:00|5286.7|5284.9|5284.6|5282.8|5294.7|5292.9|5277.7|5275.9|0
1659018000000|2022-07-28 14:20:00|5284.4|5282.6|5274.1|5272.3|5287.4|5285.6|5264.4|5262.6|0
1659018300000|2022-07-28 14:25:00|5274.8|5273|5272.3|5270.5|5278.7|5276.9|5259|5257.2|0
1659018600000|2022-07-28 14:30:00|5271.9|5270.1|5267.4|5265.6|5275|5273.2|5256.6|5254.8|0
1659018900000|2022-07-28 14:35:00|5267.1|5265.3|5281.8|5280|5291|5289.2|5267.1|5265.3|0
1659019200000|2022-07-28 14:40:00|5281.2|5279.4|5277.5|5275.7|5286.2|5284.4|5266.2|5264.4|0
1659019500000|2022-07-28 14:45:00|5277.7|5275.9|5305.1|5303.3|5305.2|5303.4|5275.2|5273.4|0
1659019800000|2022-07-28 14:50:00|5305.3|5303.5|5310|5308.2|5316.2|5314.4|5302.8|5301|0
1659020100000|2022-07-28 14:55:00|5309.9|5308.1|5331.1|5329.3|5331.2|5329.4|5308|5306.2|0
1659020400000|2022-07-28 15:00:00|5331.3|5329.5|5347.1|5345.3|5351.7|5349.9|5328.1|5326.3|0
1659020700000|2022-07-28 15:05:00|5346.9|5345.1|5353.8|5352|5363.8|5362|5346.9|5345.1|0
1659021000000|2022-07-28 15:10:00|5354.5|5352.7|5356.6|5354.8|5361.6|5359.8|5346|5344.2|0
1659021300000|2022-07-28 15:15:00|5356.8|5355|5345.7|5343.9|5357|5355.2|5342.1|5340.3|0
1659021600000|2022-07-28 15:20:00|5346|5344.2|5366.5|5364.7|5368|5366.2|5340.6|5338.8|0
1659021900000|2022-07-28 15:25:00|5366.8|5365|5376.3|5374.5|5376.7|5374.9|5366|5364.2|0
1659022200000|2022-07-28 15:30:00|5378.2|5376.4|5371.4|5369.6|5380.4|5378.6|5365.7|5363.9|0
1659022500000|2022-07-28 15:35:00|5372|5370.2|5368.2|5366.4|5372.1|5370.3|5363.1|5361.3|0
1659022800000|2022-07-28 15:40:00|5367.8|5366|5378.7|5376.9|5380.2|5378.4|5364.5|5362.7|0
1659023100000|2022-07-28 15:45:00|5378.8|5377|5373.1|5371.3|5382.8|5381|5364.2|5362.4|0
1659023400000|2022-07-28 15:50:00|5373.3|5371.5|5375.4|5373.6|5383|5381.2|5373.2|5371.4|0
1659023700000|2022-07-28 15:55:00|5374.6|5372.8|5361.7|5359.9|5376.4|5374.6|5361.2|5359.4|0
1659024000000|2022-07-28 16:00:00|5361.8|5360|5364.2|5362.4|5366.2|5364.4|5357.3|5355.5|0
1659024300000|2022-07-28 16:05:00|5364|5362.2|5354.8|5353|5364.6|5362.8|5354.2|5352.4|0
1659024600000|2022-07-28 16:10:00|5355.5|5353.7|5358.6|5356.8|5360.6|5358.8|5354.3|5352.5|0
1659024900000|2022-07-28 16:15:00|5358.8|5357|5345.7|5343.9|5359.3|5357.5|5343.8|5342|0
1659025200000|2022-07-28 16:20:00|5345.6|5343.8|5357.8|5356|5357.8|5356|5340.7|5338.9|0
1659025500000|2022-07-28 16:25:00|5357.9|5356.1|5361.2|5359.4|5362.7|5360.9|5353.7|5351.9|0
1659025800000|2022-07-28 16:30:00|5361.5|5359.7|5358|5356.2|5367.4|5365.6|5354.6|5352.8|0
1659026100000|2022-07-28 16:35:00|5358.1|5356.3|5360.3|5358.5|5362.5|5360.7|5356.4|5354.6|0
1659026400000|2022-07-28 16:40:00|5360.9|5359.1|5357.1|5355.3|5360.9|5359.1|5354|5352.2|0
1659026700000|2022-07-28 16:45:00|5356.9|5355.1|5352.3|5350.5|5360.5|5358.7|5351.7|5349.9|0
1659027000000|2022-07-28 16:50:00|5352.2|5350.4|5358.1|5356.3|5358.3|5356.5|5345.4|5343.6|0
1659027300000|2022-07-28 16:55:00|5358.4|5356.6|5347.9|5346.1|5358.4|5356.6|5347.9|5346.1|0
1659027600000|2022-07-28 17:00:00|5347.8|5346|5339.9|5338.1|5349.7|5347.9|5336.8|5335|0
1659027900000|2022-07-28 17:05:00|5340.7|5338.9|5344.2|5342.4|5347.4|5345.6|5336.9|5335.1|0
1659028200000|2022-07-28 17:10:00|5344.3|5342.5|5357.1|5355.3|5358|5356.2|5343.5|5341.7|0
1659028500000|2022-07-28 17:15:00|5356.8|5355|5357.5|5355.7|5357.7|5355.9|5351.5|5349.7|0
1659028800000|2022-07-28 17:20:00|5358.6|5356.8|5362.3|5360.5|5366.3|5364.5|5357|5355.2|0
1659029100000|2022-07-28 17:25:00|5362.6|5360.8|5364.5|5362.7|5366.1|5364.3|5361.6|5359.8|0
1659029400000|2022-07-28 17:30:00|5364.8|5363|5369.1|5367.3|5370|5368.2|5363|5361.2|0
1659029700000|2022-07-28 17:35:00|5369.4|5367.6|5378.7|5376.9|5382.3|5380.5|5369|5367.2|0
1659030000000|2022-07-28 17:40:00|5378.9|5377.1|5383.2|5381.4|5389|5387.2|5378.6|5376.8|0
1659030300000|2022-07-28 17:45:00|5383.1|5381.3|5384.3|5382.5|5385|5383.2|5379.2|5377.4|0
1659030600000|2022-07-28 17:50:00|5383.9|5382.1|5380.7|5378.9|5386.6|5384.8|5379.5|5377.7|0
1659030900000|2022-07-28 17:55:00|5381.1|5379.3|5383.4|5381.6|5388.3|5386.5|5380.4|5378.6|0
1659031200000|2022-07-28 18:00:00|5383.5|5381.7|5378.9|5377.1|5384.3|5382.5|5377.8|5376|0
1659031500000|2022-07-28 18:05:00|5379|5377.2|5372|5370.2|5379.4|5377.6|5367.4|5365.6|0
1659031800000|2022-07-28 18:10:00|5371.8|5370|5369.7|5367.9|5377.9|5376.1|5366.8|5365|0
1659032100000|2022-07-28 18:15:00|5370.1|5368.3|5377.6|5375.8|5380.2|5378.4|5370.1|5368.3|0
1659032400000|2022-07-28 18:20:00|5377.5|5375.7|5379.2|5377.4|5381.4|5379.6|5373.2|5371.4|0
1659032700000|2022-07-28 18:25:00|5379.4|5377.6|5378.7|5376.9|5380.9|5379.1|5375.2|5373.4|0
1659033000000|2022-07-28 18:30:00|5378.9|5377.1|5382.3|5380.5|5383.8|5382|5374.3|5372.5|0
1659033300000|2022-07-28 18:35:00|5382.8|5381|5385.3|5383.5|5385.4|5383.6|5379.9|5378.1|0
1659033600000|2022-07-28 18:40:00|5385.5|5383.7|5389.2|5387.4|5391|5389.2|5384.8|5383|0
1659033900000|2022-07-28 18:45:00|5389.3|5387.5|5395.3|5393.5|5395.5|5393.7|5387.4|5385.6|0
1659034200000|2022-07-28 18:50:00|5395.4|5393.6|5399.6|5397.8|5400|5398.2|5390.5|5388.7|0
1659034500000|2022-07-28 18:55:00|5399.9|5398.1|5402.6|5400.8|5403.2|5401.4|5395.3|5393.5|0
1659034800000|2022-07-28 19:00:00|5403|5401.2|5406.3|5404.5|5408.3|5406.5|5399.2|5397.4|0
1659035100000|2022-07-28 19:05:00|5406.9|5405.1|5402.3|5400.5|5414.9|5413.1|5397.3|5395.5|0
1659035400000|2022-07-28 19:10:00|5402.4|5400.6|5401.4|5399.6|5402.6|5400.8|5395.5|5393.7|0
1659035700000|2022-07-28 19:15:00|5402|5400.2|5400.8|5399|5402|5400.2|5394.4|5392.6|0
1659036000000|2022-07-28 19:20:00|5401.3|5399.5|5406.1|5404.3|5407.5|5405.7|5401.2|5399.4|0
1659036300000|2022-07-28 19:25:00|5406.2|5404.4|5407|5405.2|5408.1|5406.3|5401.9|5400.1|0
1659036600000|2022-07-28 19:30:00|5407.2|5405.4|5404.4|5402.6|5408|5406.2|5401.7|5399.9|0
1659036900000|2022-07-28 19:35:00|5404.6|5402.8|5394.7|5392.9|5405.5|5403.7|5391.2|5389.4|0
1659037200000|2022-07-28 19:40:00|5395.1|5393.3|5397.2|5395.4|5398.8|5397|5387.6|5385.8|0
1659037500000|2022-07-28 19:45:00|5396.2|5394.4|5401|5399.2|5403|5401.2|5393|5391.2|0
1659037800000|2022-07-28 19:50:00|5398.4|5396.6|5400.9|5399.1|5406.7|5404.9|5398.4|5396.6|0
1659038100000|2022-07-28 19:55:00|5400|5398.2|5407|5405.2|5407.7|5405.9|5394.1|5392.3|0
1659038400000|2022-07-28 20:00:00|5407.6|5404.6|5476.6|5473.6|5484.1|5481.1|5406.5|5403.5|0
1659038700000|2022-07-28 20:05:00|5477.7|5474.7|5478.1|5475.1|5487.9|5484.9|5472.2|5469.2|0
1659039000000|2022-07-28 20:10:00|5478.2|5475.2|5467.8|5464.8|5478.2|5475.2|5466.7|5463.7|0
1659039300000|2022-07-28 20:15:00|5467.9|5464.9|5478.7|5475.7|5480|5477|5467.2|5464.2|0
1659039600000|2022-07-28 20:20:00|5478.5|5475.5|5477.6|5474.6|5483.1|5480.1|5477.6|5474.6|0
1659039900000|2022-07-28 20:25:00|5478|5475|5479.1|5476.1|5480.8|5477.8|5476.6|5473.6|0
1659040200000|2022-07-28 20:30:00|5476|5473|5503.8|5500.8|5503.8|5500.8|5472.9|5469.9|0
1659040500000|2022-07-28 20:35:00|5503.9|5500.9|5527.2|5524.2|5529.5|5526.5|5503.6|5500.6|0
1659040800000|2022-07-28 20:40:00|5527.5|5524.5|5519.3|5516.3|5528.7|5525.7|5517.9|5514.9|0
1659041100000|2022-07-28 20:45:00|5519.4|5516.4|5520.1|5517.1|5521.6|5518.6|5518|5515|0
1659041400000|2022-07-28 20:50:00|5520|5517|5524.4|5521.4|5524.4|5521.4|5518.1|5515.1|0
1659041700000|2022-07-28 20:55:00|5524|5521|5529.5|5526.5|5532.2|5529.2|5523.9|5520.9|0
1659042000000|2022-07-28 21:00:00|5529.2|5526.2|5532.1|5529.1|5532.1|5529.1|5529.1|5526.1|0
1659042300000|2022-07-28 21:05:00|5532|5529|5530.5|5527.5|5532.6|5529.6|5528.6|5525.6|0
1659042600000|2022-07-28 21:10:00|5530.4|5527.4|5529.2|5526.2|5532.4|5529.4|5528.4|5525.4|0
1659042900000|2022-07-28 21:15:00|5529.1|5526.1|5524.9|5521.9|5529.1|5526.1|5524.5|5521.5|0
1659043200000|2022-07-28 21:20:00|5524.7|5521.7|5520.1|5517.1|5525.6|5522.6|5519.3|5516.3|0
1659043500000|2022-07-28 21:25:00|5520|5517|5518.8|5515.8|5520|5517|5514.6|5511.6|0
1659043800000|2022-07-28 21:30:00|5518.4|5515.4|5517.1|5514.1|5518.6|5515.6|5514.8|5511.8|0
1659044100000|2022-07-28 21:35:00|5517|5514|5513.8|5510.8|5518.1|5515.1|5513.4|5510.4|0
1659044400000|2022-07-28 21:40:00|5513.9|5510.9|5511.3|5508.3|5515.1|5512.1|5506.8|5503.8|0
1659044700000|2022-07-28 21:45:00|5511.4|5508.4|5515.9|5512.9|5516.3|5513.3|5510.4|5507.4|0
1659045000000|2022-07-28 21:50:00|5516|5513|5521.9|5518.9|5521.9|5518.9|5514.8|5511.8|0
1659045300000|2022-07-28 21:55:00|5522.1|5519.1|5524.1|5521.1|5525.7|5522.7|5521.9|5518.9|0
1659045600000|2022-07-28 22:00:00|5524|5521|5515.4|5512.4|5524|5521|5511.6|5508.6|0
1659045900000|2022-07-28 22:05:00|5516.6|5513.6|5518.6|5515.6|5520|5517|5515.6|5512.6|0
1659046200000|2022-07-28 22:10:00|5518.7|5515.7|5519.4|5516.4|5519.5|5516.5|5515.4|5512.4|0
1659046500000|2022-07-28 22:15:00|5519.3|5516.3|5518.8|5515.8|5519.4|5516.4|5517.5|5514.5|0
1659046800000|2022-07-28 22:20:00|5519|5516|5517.4|5514.4|5519.9|5516.9|5512.4|5509.4|0
1659047100000|2022-07-28 22:25:00|5517.3|5514.3|5521.2|5518.2|5521.7|5518.7|5517.1|5514.1|0
1659047400000|2022-07-28 22:30:00|5521|5518|5518.4|5515.4|5521.4|5518.4|5518.4|5515.4|0
1659047700000|2022-07-28 22:35:00|5518.5|5515.5|5515.7|5512.7|5519.1|5516.1|5515.1|5512.1|0
1659048000000|2022-07-28 22:40:00|5515.6|5512.6|5516.9|5513.9|5517.2|5514.2|5515.5|5512.5|0
1659048300000|2022-07-28 22:45:00|5516.7|5513.7|5516.2|5513.2|5517.2|5514.2|5514.8|5511.8|0
1659048600000|2022-07-28 22:50:00|5516.4|5513.4|5515.9|5512.9|5517.4|5514.4|5515.4|5512.4|0
1659048900000|2022-07-28 22:55:00|5515.8|5512.8|5515.8|5512.8|5516.3|5513.3|5514.4|5511.4|0
1659049200000|2022-07-28 23:00:00|5515.9|5512.9|5515.7|5512.7|5516.8|5513.8|5515.7|5512.7|0
1659049500000|2022-07-28 23:05:00|5515.8|5512.8|5515.1|5512.1|5515.9|5512.9|5515|5512|0
1659049800000|2022-07-28 23:10:00|5515.4|5512.4|5514.8|5511.8|5515.8|5512.8|5513.9|5510.9|0
1659050100000|2022-07-28 23:15:00|5514.9|5511.9|5513.5|5510.5|5515.3|5512.3|5513.3|5510.3|0
1659050400000|2022-07-28 23:20:00|5513.8|5510.8|5514.8|5511.8|5515.6|5512.6|5513.3|5510.3|0
1659050700000|2022-07-28 23:25:00|5514.9|5511.9|5516.3|5513.3|5517|5514|5514.7|5511.7|0
1659051000000|2022-07-28 23:30:00|5516.5|5513.5|5517.6|5514.6|5517.7|5514.7|5516.5|5513.5|0
1659051300000|2022-07-28 23:35:00|5517.7|5514.7|5519|5516|5519.1|5516.1|5517.1|5514.1|0
1659051600000|2022-07-28 23:40:00|5518.9|5515.9|5519.7|5516.7|5519.7|5516.7|5518.5|5515.5|0
1659051900000|2022-07-28 23:45:00|5519.6|5516.6|5520|5517|5520.4|5517.4|5519.3|5516.3|0
1659052200000|2022-07-28 23:50:00|5520.1|5517.1|5520.1|5517.1|5521.1|5518.1|5519.5|5516.5|0
1659052500000|2022-07-28 23:55:00|5520|5517|5523.1|5518.1|5523.1|5519.6|5518.3|5515.3|0
1659052800000|2022-07-29 00:00:00|5523|5518|5519.3|5514.3|5523|5518|5517.2|5512.2|0
1659053100000|2022-07-29 00:05:00|5519.5|5514.5|5522.5|5517.5|5522.5|5517.5|5518.4|5513.4|0
1659053400000|2022-07-29 00:10:00|5522.4|5517.4|5520.6|5515.6|5523.1|5518.1|5520|5515|0
1659053700000|2022-07-29 00:15:00|5520.7|5515.7|5519.1|5514.1|5521.6|5516.6|5518.6|5513.6|0
1659054000000|2022-07-29 00:20:00|5519|5514|5519.6|5514.6|5520|5515|5518.5|5513.5|0
1659054300000|2022-07-29 00:25:00|5519.7|5514.7|5519.1|5514.1|5519.9|5514.9|5518|5513|0
1659054600000|2022-07-29 00:30:00|5519.2|5514.2|5520.6|5515.6|5521.2|5516.2|5518.6|5513.6|0
1659054900000|2022-07-29 00:35:00|5520.5|5515.5|5522|5517|5522.3|5517.3|5519.9|5514.9|0
1659055200000|2022-07-29 00:40:00|5521.9|5516.9|5519.4|5514.4|5521.9|5516.9|5518.7|5513.7|0
1659055500000|2022-07-29 00:45:00|5519.5|5514.5|5518.2|5513.2|5520.6|5515.6|5517.5|5512.5|0
1659055800000|2022-07-29 00:50:00|5518.3|5513.3|5519.9|5514.9|5521.2|5516.2|5518.1|5513.1|0
1659056100000|2022-07-29 00:55:00|5519.7|5514.7|5519.2|5514.2|5520.9|5515.9|5519.1|5514.1|0
1659056400000|2022-07-29 01:00:00|5519.3|5514.3|5518.7|5513.7|5520.3|5515.3|5517.7|5512.7|0
1659056700000|2022-07-29 01:05:00|5518.8|5513.8|5520.6|5515.6|5520.6|5515.6|5518.4|5513.4|0
1659057000000|2022-07-29 01:10:00|5520.5|5515.5|5522.5|5517.5|5522.5|5517.5|5519.3|5514.3|0
1659057300000|2022-07-29 01:15:00|5522.6|5517.6|5521.7|5516.7|5524.1|5519.1|5520.1|5515.1|0
1659057600000|2022-07-29 01:20:00|5521.8|5516.8|5521.9|5516.9|5524.3|5519.3|5521.3|5516.3|0
1659057900000|2022-07-29 01:25:00|5521.8|5516.8|5522.1|5517.1|5522.9|5517.9|5521.3|5516.3|0
1659058200000|2022-07-29 01:30:00|5521.9|5516.9|5523.2|5518.2|5523.4|5518.4|5520.3|5515.3|0
1659058500000|2022-07-29 01:35:00|5523.1|5518.1|5522.9|5517.9|5524.3|5519.3|5521.9|5516.9|0
1659058800000|2022-07-29 01:40:00|5523|5518|5524|5519|5525|5520|5522.1|5517.1|0
1659059100000|2022-07-29 01:45:00|5523.9|5518.9|5525.3|5520.3|5525.5|5520.5|5523.4|5518.4|0
1659059400000|2022-07-29 01:50:00|5525.4|5520.4|5525.3|5520.3|5526|5521|5523.8|5518.8|0
1659059700000|2022-07-29 01:55:00|5525.1|5520.1|5529.4|5524.4|5529.7|5524.7|5524.9|5519.9|0
1659060000000|2022-07-29 02:00:00|5529.3|5524.3|5528.8|5523.8|5531.3|5526.3|5528.3|5523.3|0
1659060300000|2022-07-29 02:05:00|5528.9|5523.9|5528.8|5523.8|5529.8|5524.8|5527.6|5522.6|0
1659060600000|2022-07-29 02:10:00|5528.7|5523.7|5530|5525|5530.8|5525.8|5528.5|5523.5|0
1659060900000|2022-07-29 02:15:00|5529.9|5524.9|5529.5|5524.5|5530|5525|5528.7|5523.7|0
1659061200000|2022-07-29 02:20:00|5529.6|5524.6|5529.6|5524.6|5530.6|5525.6|5528.7|5523.7|0
1659061500000|2022-07-29 02:25:00|5529.7|5524.7|5529.9|5524.9|5530.5|5525.5|5527.9|5522.9|0
1659061800000|2022-07-29 02:30:00|5530.1|5525.1|5525.9|5520.9|5531.5|5526.5|5525.8|5520.8|0
1659062100000|2022-07-29 02:35:00|5525.8|5520.8|5516.6|5511.6|5526.8|5521.8|5515.9|5510.9|0
1659062400000|2022-07-29 02:40:00|5516.5|5511.5|5521.7|5516.7|5521.9|5516.9|5516.5|5511.5|0
1659062700000|2022-07-29 02:45:00|5521.8|5516.8|5517.8|5512.8|5522.2|5517.2|5517.1|5512.1|0
1659063000000|2022-07-29 02:50:00|5517.6|5512.6|5513.8|5508.8|5517.8|5512.8|5513.6|5508.6|0
1659063300000|2022-07-29 02:55:00|5513.7|5508.7|5514.1|5509.1|5514.3|5509.3|5512.8|5507.8|0
1659063600000|2022-07-29 03:00:00|5514|5509|5514.2|5509.2|5514.9|5509.9|5513.5|5508.5|0
1659063900000|2022-07-29 03:05:00|5514.1|5509.1|5512.8|5507.8|5514.7|5509.7|5512.7|5507.7|0
1659064200000|2022-07-29 03:10:00|5512.7|5507.7|5511.1|5506.1|5513.8|5508.8|5511|5506|0
1659064500000|2022-07-29 03:15:00|5510.9|5505.9|5513.7|5508.7|5514.2|5509.2|5510.7|5505.7|0
1659064800000|2022-07-29 03:20:00|5513.6|5508.6|5512.9|5507.9|5514|5509|5512.4|5507.4|0
1659065100000|2022-07-29 03:25:00|5513|5508|5504.4|5499.4|5513.1|5508.1|5504.4|5499.4|0
1659065400000|2022-07-29 03:30:00|5504.5|5499.5|5495.8|5490.8|5504.6|5499.6|5495.3|5490.3|0
1659065700000|2022-07-29 03:35:00|5495.9|5490.9|5496|5491|5496.5|5491.5|5494.2|5489.2|0
1659066000000|2022-07-29 03:40:00|5495.9|5490.9|5492.4|5487.4|5495.9|5490.9|5492|5487|0
1659066300000|2022-07-29 03:45:00|5492.7|5487.7|5492.8|5487.8|5494.3|5489.3|5491.7|5486.7|0
1659066600000|2022-07-29 03:50:00|5492.9|5487.9|5494.1|5489.1|5494.3|5489.3|5492.3|5487.3|0
1659066900000|2022-07-29 03:55:00|5494|5489|5492.2|5487.2|5494|5489|5492.1|5487.1|0
1659067200000|2022-07-29 04:00:00|5492|5487|5493.3|5488.3|5493.6|5488.6|5491.6|5486.6|0
1659067500000|2022-07-29 04:05:00|5493.4|5488.4|5496.1|5491.1|5496.8|5491.8|5493|5488|0
1659067800000|2022-07-29 04:10:00|5496.2|5491.2|5495.6|5490.6|5496.7|5491.7|5495|5490|0
1659068100000|2022-07-29 04:15:00|5495.5|5490.5|5495.2|5490.2|5496|5491|5494.8|5489.8|0
1659068400000|2022-07-29 04:20:00|5495.3|5490.3|5498.6|5493.6|5498.7|5493.7|5495.3|5490.3|0
1659068700000|2022-07-29 04:25:00|5498.7|5493.7|5497.4|5492.4|5499|5494|5497.1|5492.1|0
1659069000000|2022-07-29 04:30:00|5497.3|5492.3|5495.8|5490.8|5497.4|5492.4|5495|5490|0
1659069300000|2022-07-29 04:35:00|5495.9|5490.9|5497.3|5492.3|5497.5|5492.5|5495.9|5490.9|0
1659069600000|2022-07-29 04:40:00|5497.2|5492.2|5497.4|5492.4|5497.8|5492.8|5496.4|5491.4|0
1659069900000|2022-07-29 04:45:00|5497.3|5492.3|5497.1|5492.1|5497.9|5492.9|5496.9|5491.9|0
1659070200000|2022-07-29 04:50:00|5497.2|5492.2|5496.9|5491.9|5497.8|5492.8|5496.6|5491.6|0
1659070500000|2022-07-29 04:55:00|5497|5492|5496.7|5491.7|5497.4|5492.4|5495.2|5490.2|0
1659070800000|2022-07-29 05:00:00|5496.5|5491.5|5495.1|5490.1|5497.2|5492.2|5494.2|5489.2|0
1659071100000|2022-07-29 05:05:00|5495.2|5490.2|5493.3|5488.3|5495.4|5490.4|5493.1|5488.1|0
1659071400000|2022-07-29 05:10:00|5493.4|5488.4|5493.3|5488.3|5494.5|5489.5|5491.2|5486.2|0
1659071700000|2022-07-29 05:15:00|5493.1|5488.1|5496.4|5491.4|5496.4|5491.4|5492.6|5487.6|0
1659072000000|2022-07-29 05:20:00|5496.2|5491.2|5499.3|5494.3|5500.2|5495.2|5496|5491|0
1659072300000|2022-07-29 05:25:00|5499.5|5494.5|5500.6|5495.6|5501.5|5496.5|5498.5|5493.5|0
1659072600000|2022-07-29 05:30:00|5500.7|5495.7|5502.6|5497.6|5504.5|5499.5|5499.2|5494.2|0
1659072900000|2022-07-29 05:35:00|5502.7|5497.7|5505.3|5500.3|5506.7|5501.7|5502|5497|0
1659073200000|2022-07-29 05:40:00|5505.2|5500.2|5502.1|5497.1|5505.4|5500.4|5501.3|5496.3|0
1659073500000|2022-07-29 05:45:00|5502|5497|5501.8|5496.8|5505.6|5500.6|5500.5|5495.5|0
1659073800000|2022-07-29 05:50:00|5501.7|5496.7|5501.1|5496.1|5502.7|5497.7|5500.2|5495.2|0
1659074100000|2022-07-29 05:55:00|5501|5496|5503.5|5498.5|5503.8|5498.8|5499.9|5494.9|0
1659074400000|2022-07-29 06:00:00|5503.6|5498.6|5499.5|5494.5|5504.4|5499.4|5498.2|5493.2|0
1659074700000|2022-07-29 06:05:00|5499.7|5494.7|5497.3|5492.3|5500.6|5495.6|5497|5492|0
1659075000000|2022-07-29 06:10:00|5497.2|5492.2|5489.2|5484.2|5497.8|5492.8|5488.8|5483.8|0
1659075300000|2022-07-29 06:15:00|5489.4|5484.4|5490.4|5485.4|5491.2|5486.2|5487.1|5482.1|0
1659075600000|2022-07-29 06:20:00|5490.7|5485.7|5491.9|5486.9|5492|5487|5487.1|5482.1|0
1659075900000|2022-07-29 06:25:00|5492|5487|5495.9|5490.9|5496.5|5491.5|5490.8|5485.8|0
1659076200000|2022-07-29 06:30:00|5495.7|5490.7|5496.7|5491.7|5499|5494|5495.2|5490.2|0
1659076500000|2022-07-29 06:35:00|5496.8|5491.8|5497.5|5492.5|5500.3|5495.3|5496.7|5491.7|0
1659076800000|2022-07-29 06:40:00|5497.6|5492.6|5487.7|5482.7|5498.5|5493.5|5487.4|5482.4|0
1659077100000|2022-07-29 06:45:00|5487.8|5482.8|5486.7|5481.7|5488.9|5483.9|5484.8|5479.8|0
1659077400000|2022-07-29 06:50:00|5486.6|5481.6|5486.5|5481.5|5487.4|5482.4|5484.7|5479.7|0
1659077700000|2022-07-29 06:55:00|5486.9|5481.9|5486.9|5481.9|5489|5484|5484.2|5479.2|0
1659078000000|2022-07-29 07:00:00|5486.6|5481.6|5480.8|5475.8|5486.7|5481.7|5480.3|5475.3|0
1659078300000|2022-07-29 07:05:00|5480.6|5475.6|5481.8|5476.8|5484.9|5479.9|5478.2|5473.2|0
1659078600000|2022-07-29 07:10:00|5481.9|5476.9|5471.7|5466.7|5484.8|5479.8|5471.7|5466.7|0
1659078900000|2022-07-29 07:15:00|5471.9|5466.9|5478.1|5473.1|5478.1|5473.1|5468.5|5463.5|0
1659079200000|2022-07-29 07:20:00|5478.4|5473.4|5472.2|5467.2|5480.5|5475.5|5472|5467|0
1659079500000|2022-07-29 07:25:00|5472.3|5467.3|5471.1|5466.1|5473.3|5468.3|5470.3|5465.3|0
1659079800000|2022-07-29 07:30:00|5471|5466|5460.9|5455.9|5471.2|5466.2|5460.5|5455.5|0
1659080100000|2022-07-29 07:35:00|5461|5456|5462.7|5457.7|5465|5460|5461|5456|0
1659080400000|2022-07-29 07:40:00|5462.6|5457.6|5459.1|5454.1|5462.6|5457.6|5457.8|5452.8|0
1659080700000|2022-07-29 07:45:00|5459.2|5454.2|5459.5|5454.5|5461.4|5456.4|5457.6|5452.6|0
1659081000000|2022-07-29 07:50:00|5459.4|5454.4|5458.9|5453.9|5462.3|5457.3|5458.2|5453.2|0
1659081300000|2022-07-29 07:55:00|5458.8|5453.8|5460.5|5455.5|5460.6|5455.6|5458|5453|0
1659081600000|2022-07-29 08:00:00|5460.7|5455.7|5468.3|5465.3|5471.6|5468.6|5460.1|5455.1|0
1659081900000|2022-07-29 08:05:00|5468.6|5465.6|5473.9|5470.9|5474.7|5471.7|5467.5|5464.5|0
1659082200000|2022-07-29 08:10:00|5473.7|5470.7|5473.5|5470.5|5476|5473|5471.7|5468.7|0
1659082500000|2022-07-29 08:15:00|5473.4|5470.4|5472.2|5469.2|5473.4|5470.4|5469.3|5466.3|0
1659082800000|2022-07-29 08:20:00|5471.5|5468.5|5462.9|5459.9|5472.3|5469.3|5462.7|5459.7|0
1659083100000|2022-07-29 08:25:00|5462.8|5459.8|5462.9|5459.9|5463.9|5460.9|5460|5457|0
1659083400000|2022-07-29 08:30:00|5463|5460|5462.8|5459.8|5464.3|5461.3|5461.4|5458.4|0
1659083700000|2022-07-29 08:35:00|5462.9|5459.9|5461.1|5458.1|5463.5|5460.5|5460.7|5457.7|0
1659084000000|2022-07-29 08:40:00|5461|5458|5455.9|5452.9|5461|5458|5455.6|5452.6|0
1659084300000|2022-07-29 08:45:00|5455.8|5452.8|5447.8|5444.8|5456.1|5453.1|5447.8|5444.8|0
1659084600000|2022-07-29 08:50:00|5447.9|5444.9|5446.7|5443.7|5448.2|5445.2|5444.5|5441.5|0
1659084900000|2022-07-29 08:55:00|5446.9|5443.9|5454|5451|5454.5|5451.5|5446.8|5443.8|0
1659085200000|2022-07-29 09:00:00|5453.7|5450.7|5451.7|5448.7|5454.1|5451.1|5451|5448|0
1659085500000|2022-07-29 09:05:00|5451.8|5448.8|5449.6|5446.6|5451.9|5448.9|5449.6|5446.6|0
1659085800000|2022-07-29 09:10:00|5450.2|5447.2|5454.1|5451.1|5454.1|5451.1|5449.4|5446.4|0
1659086100000|2022-07-29 09:15:00|5454.2|5451.2|5454|5451|5456.7|5453.7|5452.9|5449.9|0
1659086400000|2022-07-29 09:20:00|5453.7|5450.7|5456.3|5453.3|5456.6|5453.6|5452.6|5449.6|0
1659086700000|2022-07-29 09:25:00|5456.2|5453.2|5459.6|5456.6|5460.2|5457.2|5456.2|5453.2|0
1659087000000|2022-07-29 09:30:00|5459.9|5456.9|5461.6|5458.6|5462.1|5459.1|5459.7|5456.7|0
1659087300000|2022-07-29 09:35:00|5461.5|5458.5|5460.5|5457.5|5462.2|5459.2|5460.1|5457.1|0
1659087600000|2022-07-29 09:40:00|5460.4|5457.4|5460.1|5457.1|5461.4|5458.4|5459.3|5456.3|0
1659087900000|2022-07-29 09:45:00|5460|5457|5461.4|5458.4|5461.5|5458.5|5458.9|5455.9|0
1659088200000|2022-07-29 09:50:00|5461.5|5458.5|5458.7|5455.7|5461.5|5458.5|5458.6|5455.6|0
1659088500000|2022-07-29 09:55:00|5458.8|5455.8|5461.1|5458.1|5461.2|5458.2|5458.5|5455.5|0
1659088800000|2022-07-29 10:00:00|5461|5458|5458.9|5455.9|5461.9|5458.9|5457.3|5454.3|0
1659089100000|2022-07-29 10:05:00|5458.8|5455.8|5459|5456|5460.6|5457.6|5458.8|5455.8|0
1659089400000|2022-07-29 10:10:00|5459.4|5456.4|5457.3|5454.3|5459.5|5456.5|5457.3|5454.3|0
1659089700000|2022-07-29 10:15:00|5457.4|5454.4|5455.3|5452.3|5457.4|5454.4|5454.8|5451.8|0
1659090000000|2022-07-29 10:20:00|5455.5|5452.5|5454.1|5451.1|5455.6|5452.6|5452.5|5449.5|0
1659090300000|2022-07-29 10:25:00|5454.3|5451.3|5452.9|5449.9|5454.7|5451.7|5452.9|5449.9|0
1659090600000|2022-07-29 10:30:00|5452.7|5449.7|5455.3|5452.3|5455.4|5452.4|5452.7|5449.7|0
1659090900000|2022-07-29 10:35:00|5455.2|5452.2|5460.4|5457.4|5460.7|5457.7|5454.7|5451.7|0
1659091200000|2022-07-29 10:40:00|5460.6|5457.6|5461.1|5458.1|5461.4|5458.4|5460.2|5457.2|0
1659091500000|2022-07-29 10:45:00|5461|5458|5459|5456|5461.4|5458.4|5458.9|5455.9|0
1659091800000|2022-07-29 10:50:00|5459.1|5456.1|5460.9|5457.9|5461.5|5458.5|5459.1|5456.1|0
1659092100000|2022-07-29 10:55:00|5460.8|5457.8|5458.3|5455.3|5460.8|5457.8|5458.2|5455.2|0
1659092400000|2022-07-29 11:00:00|5459.7|5456.7|5461.5|5458.5|5465.4|5462.4|5459.7|5456.7|0
1659092700000|2022-07-29 11:05:00|5461.3|5458.3|5462.7|5459.7|5464.5|5461.5|5461|5458|0
1659093000000|2022-07-29 11:10:00|5462.3|5459.3|5465.4|5462.4|5465.5|5462.5|5460.9|5457.9|0
1659093300000|2022-07-29 11:15:00|5465.5|5462.5|5467|5464|5467.2|5464.2|5464.2|5461.2|0
1659093600000|2022-07-29 11:20:00|5467.1|5464.1|5462.4|5459.4|5467.4|5464.4|5461.2|5458.2|0
1659093900000|2022-07-29 11:25:00|5462.3|5459.3|5458.4|5455.4|5463.3|5460.3|5458.3|5455.3|0
1659094200000|2022-07-29 11:30:00|5458.3|5455.3|5452|5449|5460.5|5457.5|5452|5449|0
1659094500000|2022-07-29 11:35:00|5452.2|5449.2|5454|5451|5455.7|5452.7|5451.9|5448.9|0
1659094800000|2022-07-29 11:40:00|5454.1|5451.1|5448.8|5445.8|5454.9|5451.9|5446.9|5443.9|0
1659095100000|2022-07-29 11:45:00|5448.7|5445.7|5449.6|5446.6|5451.9|5448.9|5448|5445|0
1659095400000|2022-07-29 11:50:00|5450|5447|5451.5|5448.5|5451.8|5448.8|5449|5446|0
1659095700000|2022-07-29 11:55:00|5451.6|5448.6|5452.2|5449.2|5452.3|5449.3|5449|5446|0
1659096000000|2022-07-29 12:00:00|5452.4|5449.4|5454.4|5451.4|5456|5453|5451.7|5448.7|0
1659096300000|2022-07-29 12:05:00|5454.1|5451.1|5452.4|5449.4|5454.5|5451.5|5452|5449|0
1659096600000|2022-07-29 12:10:00|5452.5|5449.5|5449.8|5446.8|5452.5|5449.5|5449.5|5446.5|0
1659096900000|2022-07-29 12:15:00|5449.7|5446.7|5446.3|5443.3|5449.7|5446.7|5445.2|5442.2|0
1659097200000|2022-07-29 12:20:00|5446.1|5443.1|5444.8|5441.8|5446.9|5443.9|5444.3|5441.3|0
1659097500000|2022-07-29 12:25:00|5445|5442|5446.2|5443.2|5449.5|5446.5|5444.1|5441.1|0
1659097800000|2022-07-29 12:30:00|5446.1|5443.1|5426.3|5423.3|5446.1|5443.1|5426.3|5423.3|0
1659098100000|2022-07-29 12:35:00|5426.8|5423.8|5428.3|5425.3|5434.3|5431.3|5426.7|5423.7|0
1659098400000|2022-07-29 12:40:00|5428.2|5425.2|5429.9|5426.9|5432.2|5429.2|5428|5425|0
1659098700000|2022-07-29 12:45:00|5430|5427|5432.2|5429.2|5434.8|5431.8|5429.3|5426.3|0
1659099000000|2022-07-29 12:50:00|5432.1|5429.1|5433.7|5430.7|5438.2|5435.2|5432.1|5429.1|0
1659099300000|2022-07-29 12:55:00|5433.6|5430.6|5433.3|5430.3|5434.1|5431.1|5432.4|5429.4|0
1659099600000|2022-07-29 13:00:00|5433.4|5430.4|5421.1|5418.1|5434|5431|5420.6|5417.6|0
1659099900000|2022-07-29 13:05:00|5420.9|5417.9|5420.3|5417.3|5422.4|5419.4|5416.5|5413.5|0
1659100200000|2022-07-29 13:10:00|5420.8|5417.8|5417.7|5414.7|5421.3|5418.3|5417|5414|0
1659100500000|2022-07-29 13:15:00|5417.6|5414.6|5413.5|5410.5|5418.1|5415.1|5410.9|5407.9|0
1659100800000|2022-07-29 13:20:00|5413.2|5410.2|5414.5|5411.5|5417.9|5414.9|5413.2|5410.2|0
1659101100000|2022-07-29 13:25:00|5414.4|5411.4|5397.5|5394.5|5415.4|5412.4|5392.3|5389.3|0
1659101400000|2022-07-29 13:30:00|5400.2|5397.2|5376.8|5375|5408.1|5406.3|5376.3|5374.5|0
1659101700000|2022-07-29 13:35:00|5377.1|5375.3|5394.7|5392.9|5395|5393.2|5361.1|5359.3|0
1659102000000|2022-07-29 13:40:00|5394.4|5392.6|5426|5424.2|5440.8|5439|5394.1|5392.3|0
1659102300000|2022-07-29 13:45:00|5426.2|5424.4|5438.4|5436.6|5449.9|5448.1|5425.9|5424.1|0
1659102600000|2022-07-29 13:50:00|5437.7|5435.9|5432.8|5431|5444.4|5442.6|5428.8|5427|0
1659102900000|2022-07-29 13:55:00|5433.3|5431.5|5434|5432.2|5446.9|5445.1|5427.8|5426|0
1659103200000|2022-07-29 14:00:00|5434.5|5432.7|5449|5447.2|5454.5|5452.7|5427|5425.2|0
1659103500000|2022-07-29 14:05:00|5448.8|5447|5449.6|5447.8|5463.9|5462.1|5446.9|5445.1|0
1659103800000|2022-07-29 14:10:00|5449.2|5447.4|5443.5|5441.7|5455.5|5453.7|5442.8|5441|0
1659104100000|2022-07-29 14:15:00|5444.1|5442.3|5445.8|5444|5448.3|5446.5|5435.8|5434|0
1659104400000|2022-07-29 14:20:00|5446|5444.2|5453.3|5451.5|5455.2|5453.4|5440.1|5438.3|0
1659104700000|2022-07-29 14:25:00|5453.2|5451.4|5460.6|5458.8|5468.6|5466.8|5450.4|5448.6|0
1659105000000|2022-07-29 14:30:00|5460.8|5459|5445.2|5443.4|5466.2|5464.4|5440.1|5438.3|0
1659105300000|2022-07-29 14:35:00|5444.9|5443.1|5457|5455.2|5457.4|5455.6|5443|5441.2|0
1659105600000|2022-07-29 14:40:00|5457.3|5455.5|5466.3|5464.5|5468.3|5466.5|5452.1|5450.3|0
1659105900000|2022-07-29 14:45:00|5466.8|5465|5461.3|5459.5|5472.8|5471|5459.9|5458.1|0
1659106200000|2022-07-29 14:50:00|5461.5|5459.7|5457.6|5455.8|5464|5462.2|5453.8|5452|0
1659106500000|2022-07-29 14:55:00|5457.5|5455.7|5432.4|5430.6|5461.4|5459.6|5432.2|5430.4|0
1659106800000|2022-07-29 15:00:00|5432.5|5430.7|5423.4|5421.6|5436|5434.2|5423.3|5421.5|0
1659107100000|2022-07-29 15:05:00|5423|5421.2|5426.5|5424.7|5435.1|5433.3|5421.7|5419.9|0
1659107400000|2022-07-29 15:10:00|5426.6|5424.8|5426.6|5424.8|5427.4|5425.6|5416.3|5414.5|0
1659107700000|2022-07-29 15:15:00|5426.4|5424.6|5430|5428.2|5430.2|5428.4|5417.3|5415.5|0
1659108000000|2022-07-29 15:20:00|5429.4|5427.6|5413.3|5411.5|5431.8|5430|5413.2|5411.4|0
1659108300000|2022-07-29 15:25:00|5413.4|5411.6|5413.1|5411.3|5419.3|5417.5|5408.8|5407|0
1659108600000|2022-07-29 15:30:00|5412.7|5410.9|5411.1|5409.3|5421.1|5419.3|5406.1|5404.3|0
1659108900000|2022-07-29 15:35:00|5411|5409.2|5425.5|5423.7|5427.3|5425.5|5410.4|5408.6|0
1659109200000|2022-07-29 15:40:00|5426|5424.2|5433.7|5431.9|5433.8|5432|5424|5422.2|0
1659109500000|2022-07-29 15:45:00|5433.9|5432.1|5432.5|5430.7|5437.1|5435.3|5430.5|5428.7|0
1659109800000|2022-07-29 15:50:00|5432.3|5430.5|5436|5434.2|5439.6|5437.8|5429.7|5427.9|0
1659110100000|2022-07-29 15:55:00|5436.3|5434.5|5436.8|5435|5439|5437.2|5430.9|5429.1|0
1659110400000|2022-07-29 16:00:00|5437|5435.2|5441.5|5439.7|5445.1|5443.3|5435.8|5434|0
1659110700000|2022-07-29 16:05:00|5441.2|5439.4|5428.6|5426.8|5441.9|5440.1|5425.9|5424.1|0
1659111000000|2022-07-29 16:10:00|5428.3|5426.5|5427.5|5425.7|5438.1|5436.3|5426.4|5424.6|0
1659111300000|2022-07-29 16:15:00|5427.7|5425.9|5433.7|5431.9|5438.3|5436.5|5427.4|5425.6|0
1659111600000|2022-07-29 16:20:00|5433.6|5431.8|5429.6|5427.8|5434.4|5432.6|5427.6|5425.8|0
1659111900000|2022-07-29 16:25:00|5429.8|5428|5423.8|5422|5429.8|5428|5419.8|5418|0
1659112200000|2022-07-29 16:30:00|5423.7|5421.9|5423.2|5421.4|5428.1|5426.3|5421.5|5419.7|0
1659112500000|2022-07-29 16:35:00|5423|5421.2|5430.6|5428.8|5431.2|5429.4|5414.8|5413|0
1659112800000|2022-07-29 16:40:00|5430.2|5428.4|5431.1|5429.3|5432.1|5430.3|5424.6|5422.8|0
1659113100000|2022-07-29 16:45:00|5431.3|5429.5|5436.7|5434.9|5439.2|5437.4|5428.7|5426.9|0
1659113400000|2022-07-29 16:50:00|5437|5435.2|5445.9|5444.1|5445.9|5444.1|5436.9|5435.1|0
1659113700000|2022-07-29 16:55:00|5446|5444.2|5445.3|5443.5|5448|5446.2|5443.2|5441.4|0
1659114000000|2022-07-29 17:00:00|5445.6|5443.8|5440.8|5439|5446.3|5444.5|5439.6|5437.8|0
1659114300000|2022-07-29 17:05:00|5440.6|5438.8|5444.5|5442.7|5444.9|5443.1|5438.4|5436.6|0
1659114600000|2022-07-29 17:10:00|5444.7|5442.9|5448.4|5446.6|5448.6|5446.8|5441|5439.2|0
1659114900000|2022-07-29 17:15:00|5448.3|5446.5|5454.2|5452.4|5455.5|5453.7|5448.3|5446.5|0
1659115200000|2022-07-29 17:20:00|5454.6|5452.8|5454.9|5453.1|5457.4|5455.6|5451.7|5449.9|0
1659115500000|2022-07-29 17:25:00|5454.7|5452.9|5447.4|5445.6|5455.6|5453.8|5447.2|5445.4|0
1659115800000|2022-07-29 17:30:00|5447.2|5445.4|5450.9|5449.1|5455.7|5453.9|5447.2|5445.4|0
1659116100000|2022-07-29 17:35:00|5450.7|5448.9|5456.5|5454.7|5456.5|5454.7|5448.3|5446.5|0
1659116400000|2022-07-29 17:40:00|5456.6|5454.8|5463.7|5461.9|5463.7|5461.9|5454.2|5452.4|0
1659116700000|2022-07-29 17:45:00|5463.6|5461.8|5467.9|5466.1|5469.8|5468|5462.9|5461.1|0
1659117000000|2022-07-29 17:50:00|5468.1|5466.3|5469.2|5467.4|5471.2|5469.4|5465.5|5463.7|0
1659117300000|2022-07-29 17:55:00|5469.3|5467.5|5462.9|5461.1|5472.4|5470.6|5462.4|5460.6|0
1659117600000|2022-07-29 18:00:00|5463.1|5461.3|5457.8|5456|5464.6|5462.8|5456.1|5454.3|0
1659117900000|2022-07-29 18:05:00|5457.7|5455.9|5466.2|5464.4|5466.5|5464.7|5457.1|5455.3|0
1659118200000|2022-07-29 18:10:00|5466.4|5464.6|5464|5462.2|5467.3|5465.5|5462.9|5461.1|0
1659118500000|2022-07-29 18:15:00|5463.9|5462.1|5469.7|5467.9|5470.4|5468.6|5462.1|5460.3|0
1659118800000|2022-07-29 18:20:00|5469.6|5467.8|5471.9|5470.1|5472.8|5471|5468.6|5466.8|0
1659119100000|2022-07-29 18:25:00|5472|5470.2|5472.1|5470.3|5472.9|5471.1|5466.9|5465.1|0
1659119400000|2022-07-29 18:30:00|5472.3|5470.5|5472.7|5470.9|5475.3|5473.5|5470.7|5468.9|0
1659119700000|2022-07-29 18:35:00|5472.9|5471.1|5475.5|5473.7|5480.1|5478.3|5471.9|5470.1|0
1659120000000|2022-07-29 18:40:00|5475.3|5473.5|5469.3|5467.5|5476.3|5474.5|5467.4|5465.6|0
1659120300000|2022-07-29 18:45:00|5468.8|5467|5469.4|5467.6|5473.7|5471.9|5466.5|5464.7|0
1659120600000|2022-07-29 18:50:00|5469.3|5467.5|5469.8|5468|5471.2|5469.4|5466.9|5465.1|0
1659120900000|2022-07-29 18:55:00|5469.6|5467.8|5473.7|5471.9|5473.7|5471.9|5468.3|5466.5|0
1659121200000|2022-07-29 19:00:00|5473.8|5472|5481.8|5480|5481.8|5480|5471.8|5470|0
1659121500000|2022-07-29 19:05:00|5481.5|5479.7|5474.9|5473.1|5481.5|5479.7|5473.4|5471.6|0
1659121800000|2022-07-29 19:10:00|5475.3|5473.5|5479.6|5477.8|5479.8|5478|5473.1|5471.3|0
1659122100000|2022-07-29 19:15:00|5479.5|5477.7|5478.7|5476.9|5479.6|5477.8|5473.5|5471.7|0
1659122400000|2022-07-29 19:20:00|5478.9|5477.1|5481.4|5479.6|5481.4|5479.6|5475.7|5473.9|0
1659122700000|2022-07-29 19:25:00|5481.7|5479.9|5485.1|5483.3|5485.6|5483.8|5481.7|5479.9|0
1659123000000|2022-07-29 19:30:00|5485.5|5483.7|5487.6|5485.8|5487.6|5485.8|5481.4|5479.6|0
1659123300000|2022-07-29 19:35:00|5487.3|5485.5|5483.9|5482.1|5488.4|5486.6|5483.1|5481.3|0
1659123600000|2022-07-29 19:40:00|5484.2|5482.4|5486.3|5484.5|5488.7|5486.9|5479.4|5477.6|0
1659123900000|2022-07-29 19:45:00|5485.6|5483.8|5484.9|5483.1|5489.8|5488|5483.3|5481.5|0
1659124200000|2022-07-29 19:50:00|5485.4|5483.6|5471.5|5469.7|5488.7|5486.9|5471.4|5469.6|0
1659124500000|2022-07-29 19:55:00|5471.6|5469.8|5467.5|5465.7|5474.3|5472.5|5465.6|5463.8|0
1659124800000|2022-07-29 20:00:00|5468.1|5465.1|5462.1|5459.1|5470.7|5467.7|5461.9|5458.9|0
1659125100000|2022-07-29 20:05:00|5462|5459|5461.6|5458.6|5463.5|5460.5|5460.6|5457.6|0
1659125400000|2022-07-29 20:10:00|5461.7|5458.7|5461.8|5458.8|5462.4|5459.4|5461.1|5458.1|0
1659125700000|2022-07-29 20:15:00|5461.9|5458.9|5465.9|5462.9|5466.2|5463.2|5461.9|5458.9|0
1659126000000|2022-07-29 20:20:00|5465.8|5462.8|5465.6|5462.6|5466.3|5463.3|5465.4|5462.4|0
1659126300000|2022-07-29 20:25:00|5465.7|5462.7|5465.2|5462.2|5465.7|5462.7|5464.7|5461.7|0
1659126600000|2022-07-29 20:30:00|5465.1|5462.1|5465.6|5462.6|5466.1|5463.1|5463.2|5460.2|0
1659126900000|2022-07-29 20:35:00|5465.5|5462.5|5464.8|5461.8|5466.1|5463.1|5464.4|5461.4|0
1659127200000|2022-07-29 20:40:00|5464.7|5461.7|5465|5462|5465.2|5462.2|5464.6|5461.6|0
1659127500000|2022-07-29 20:45:00|5465.1|5462.1|5466.6|5463.6|5466.8|5463.8|5465|5462|0
1659127800000|2022-07-29 20:50:00|5466.5|5463.5|5466.4|5463.4|5466.7|5463.7|5466.1|5463.1|0
1659128100000|2022-07-29 20:55:00|5466.3|5463.3|5466.4|5463.4|5466.8|5463.8|5466.3|5463.3|0
1659304800000|2022-07-31 22:00:00|5461.1|5456.1|5452.3|5447.3|5461.1|5456.1|5450|5445|0
1659305100000|2022-07-31 22:05:00|5452.2|5447.2|5452.7|5447.7|5455.6|5450.6|5450.6|5445.6|0
1659305400000|2022-07-31 22:10:00|5452.8|5447.8|5449.3|5444.3|5454.1|5449.1|5448.7|5443.7|0
1659305700000|2022-07-31 22:15:00|5449.4|5444.4|5449.2|5444.2|5451.4|5446.4|5445.7|5440.7|0
1659306000000|2022-07-31 22:20:00|5448.9|5443.9|5444.7|5439.7|5450.3|5445.3|5443.9|5438.9|0
1659306300000|2022-07-31 22:25:00|5444.6|5439.6|5444.6|5439.6|5446.1|5441.1|5443.7|5438.7|0
1659306600000|2022-07-31 22:30:00|5444.3|5439.3|5446.8|5441.8|5448.6|5443.6|5443.9|5438.9|0
1659306900000|2022-07-31 22:35:00|5446.6|5441.6|5446.8|5441.8|5448.2|5443.2|5444.4|5439.4|0
1659307200000|2022-07-31 22:40:00|5447.1|5442.1|5446.7|5441.7|5448.7|5443.7|5446.5|5441.5|0
1659307500000|2022-07-31 22:45:00|5446.5|5441.5|5443.9|5438.9|5447.1|5442.1|5442.1|5437.1|0
1659307800000|2022-07-31 22:50:00|5443.8|5438.8|5445.6|5440.6|5445.7|5440.7|5443.8|5438.8|0
1659308100000|2022-07-31 22:55:00|5445.5|5440.5|5445.6|5440.6|5445.6|5440.6|5442.6|5437.6|0
1659308400000|2022-07-31 23:00:00|5445.5|5440.5|5445|5440|5446.3|5441.3|5442.6|5437.6|0
1659308700000|2022-07-31 23:05:00|5445.1|5440.1|5446|5441|5446|5441|5442.6|5437.6|0
1659309000000|2022-07-31 23:10:00|5445.9|5440.9|5447.3|5442.3|5448|5443|5445.9|5440.9|0
1659309300000|2022-07-31 23:15:00|5447.4|5442.4|5449.1|5444.1|5450.9|5445.9|5447.2|5442.2|0
1659309600000|2022-07-31 23:20:00|5449.2|5444.2|5447.8|5442.8|5449.2|5444.2|5447.2|5442.2|0
1659309900000|2022-07-31 23:25:00|5447.7|5442.7|5448.1|5443.1|5448.6|5443.6|5445.6|5440.6|0
1659310200000|2022-07-31 23:30:00|5448.2|5443.2|5449.4|5444.4|5449.4|5444.4|5447.6|5442.6|0
1659310500000|2022-07-31 23:35:00|5449.5|5444.5|5447.6|5442.6|5450.3|5445.3|5447|5442|0
1659310800000|2022-07-31 23:40:00|5447.4|5442.4|5445.6|5440.6|5451.6|5446.6|5445.3|5440.3|0
1659311100000|2022-07-31 23:45:00|5445.8|5440.8|5443.8|5438.8|5445.8|5440.8|5440.5|5435.5|0
1659311400000|2022-07-31 23:50:00|5443.7|5438.7|5445.4|5440.4|5445.9|5440.9|5442.3|5437.3|0
1659311700000|2022-07-31 23:55:00|5445.3|5440.3|5443.3|5438.3|5446.8|5441.8|5443.2|5438.2|0
1659312000000|2022-08-01 00:00:00|5442.9|5437.9|5441.2|5436.2|5445|5440|5439.5|5434.5|0
1659312300000|2022-08-01 00:05:00|5441.4|5436.4|5439.6|5434.6|5441.7|5436.7|5439.5|5434.5|0
1659312600000|2022-08-01 00:10:00|5439.7|5434.7|5438.8|5433.8|5441.4|5436.4|5438.4|5433.4|0
1659312900000|2022-08-01 00:15:00|5439.3|5434.3|5442.9|5437.9|5445.1|5440.1|5439.3|5434.3|0
1659313200000|2022-08-01 00:20:00|5443.1|5438.1|5442.9|5437.9|5444.2|5439.2|5441.8|5436.8|0
1659313500000|2022-08-01 00:25:00|5443|5438|5444.3|5439.3|5445.3|5440.3|5442.2|5437.2|0
1659313800000|2022-08-01 00:30:00|5444.4|5439.4|5441.5|5436.5|5444.9|5439.9|5440.8|5435.8|0
1659314100000|2022-08-01 00:35:00|5441.4|5436.4|5444.1|5439.1|5445.8|5440.8|5440.6|5435.6|0
1659314400000|2022-08-01 00:40:00|5444|5439|5445.8|5440.8|5446.4|5441.4|5443.8|5438.8|0
1659314700000|2022-08-01 00:45:00|5446|5441|5445.4|5440.4|5447|5442|5445.1|5440.1|0
1659315000000|2022-08-01 00:50:00|5445.6|5440.6|5445.4|5440.4|5446.7|5441.7|5445|5440|0
1659315300000|2022-08-01 00:55:00|5445.6|5440.6|5445.1|5440.1|5445.8|5440.8|5443.6|5438.6|0
1659315600000|2022-08-01 01:00:00|5445.2|5440.2|5442.1|5437.1|5445.8|5440.8|5441.7|5436.7|0
1659315900000|2022-08-01 01:05:00|5442.2|5437.2|5441.2|5436.2|5442.7|5437.7|5440.6|5435.6|0
1659316200000|2022-08-01 01:10:00|5441.3|5436.3|5444.4|5439.4|5444.8|5439.8|5440.8|5435.8|0
1659316500000|2022-08-01 01:15:00|5444.3|5439.3|5447.6|5442.6|5447.9|5442.9|5442.9|5437.9|0
1659316800000|2022-08-01 01:20:00|5447.5|5442.5|5446.2|5441.2|5449|5444|5446.1|5441.1|0
1659317100000|2022-08-01 01:25:00|5446.3|5441.3|5447.5|5442.5|5448|5443|5446.2|5441.2|0
1659317400000|2022-08-01 01:30:00|5447.6|5442.6|5449.4|5444.4|5449.7|5444.7|5445.2|5440.2|0
1659317700000|2022-08-01 01:35:00|5449.5|5444.5|5450.6|5445.6|5451.4|5446.4|5448.7|5443.7|0
1659318000000|2022-08-01 01:40:00|5450.4|5445.4|5449.2|5444.2|5451.3|5446.3|5448.1|5443.1|0
1659318300000|2022-08-01 01:45:00|5449.3|5444.3|5445.8|5440.8|5449.3|5444.3|5445.3|5440.3|0
1659318600000|2022-08-01 01:50:00|5445.9|5440.9|5449.3|5444.3|5449.6|5444.6|5445.4|5440.4|0
1659318900000|2022-08-01 01:55:00|5449.1|5444.1|5450.5|5445.5|5451.2|5446.2|5448|5443|0
1659319200000|2022-08-01 02:00:00|5450.1|5445.1|5448.2|5443.2|5451.2|5446.2|5448.1|5443.1|0
1659319500000|2022-08-01 02:05:00|5448.3|5443.3|5448.1|5443.1|5449.7|5444.7|5447.4|5442.4|0
1659319800000|2022-08-01 02:10:00|5448|5443|5448|5443|5448.2|5443.2|5446.4|5441.4|0
1659320100000|2022-08-01 02:15:00|5447.9|5442.9|5447.2|5442.2|5448.5|5443.5|5446.8|5441.8|0
1659320400000|2022-08-01 02:20:00|5447.3|5442.3|5448.9|5443.9|5448.9|5443.9|5447.1|5442.1|0
1659320700000|2022-08-01 02:25:00|5448.8|5443.8|5452|5447|5452.5|5447.5|5448.4|5443.4|0
1659321000000|2022-08-01 02:30:00|5451.9|5446.9|5450.2|5445.2|5452.4|5447.4|5449.9|5444.9|0
1659321300000|2022-08-01 02:35:00|5450.3|5445.3|5449.1|5444.1|5450.4|5445.4|5448.7|5443.7|0
1659321600000|2022-08-01 02:40:00|5449.2|5444.2|5449.3|5444.3|5450.2|5445.2|5448.9|5443.9|0
1659321900000|2022-08-01 02:45:00|5449.4|5444.4|5450.6|5445.6|5451.8|5446.8|5449.3|5444.3|0
1659322200000|2022-08-01 02:50:00|5450.7|5445.7|5451.8|5446.8|5451.8|5446.8|5449.8|5444.8|0
1659322500000|2022-08-01 02:55:00|5451.7|5446.7|5451.8|5446.8|5453.3|5448.3|5451.1|5446.1|0
1659322800000|2022-08-01 03:00:00|5452|5447|5450.2|5445.2|5452.2|5447.2|5450.1|5445.1|0
1659323100000|2022-08-01 03:05:00|5450.3|5445.3|5449.7|5444.7|5450.7|5445.7|5448.6|5443.6|0
1659323400000|2022-08-01 03:10:00|5449.5|5444.5|5450|5445|5451|5446|5448.9|5443.9|0
1659323700000|2022-08-01 03:15:00|5450.1|5445.1|5445.9|5440.9|5450.5|5445.5|5445.9|5440.9|0
1659324000000|2022-08-01 03:20:00|5446|5441|5444.4|5439.4|5446|5441|5444.2|5439.2|0
1659324300000|2022-08-01 03:25:00|5444.3|5439.3|5442.8|5437.8|5445.3|5440.3|5441.6|5436.6|0
1659324600000|2022-08-01 03:30:00|5443|5438|5450.7|5445.7|5451|5446|5442.4|5437.4|0
1659324900000|2022-08-01 03:35:00|5450.6|5445.6|5450.9|5445.9|5451.2|5446.2|5449.7|5444.7|0
1659325200000|2022-08-01 03:40:00|5451|5446|5451.5|5446.5|5451.6|5446.6|5450.4|5445.4|0
1659325500000|2022-08-01 03:45:00|5451.4|5446.4|5448.8|5443.8|5451.5|5446.5|5448.7|5443.7|0
1659325800000|2022-08-01 03:50:00|5448.7|5443.7|5450.4|5445.4|5450.6|5445.6|5448.6|5443.6|0
1659326100000|2022-08-01 03:55:00|5450.5|5445.5|5450.3|5445.3|5450.9|5445.9|5450|5445|0
1659326400000|2022-08-01 04:00:00|5450.4|5445.4|5451|5446|5451.1|5446.1|5449.4|5444.4|0
1659326700000|2022-08-01 04:05:00|5451.1|5446.1|5449.9|5444.9|5451.2|5446.2|5449.7|5444.7|0
1659327000000|2022-08-01 04:10:00|5449.7|5444.7|5450.6|5445.6|5451.2|5446.2|5449.3|5444.3|0
1659327300000|2022-08-01 04:15:00|5450.7|5445.7|5453|5448|5453.2|5448.2|5450.7|5445.7|0
1659327600000|2022-08-01 04:20:00|5452.9|5447.9|5453.2|5448.2|5453.6|5448.6|5452.2|5447.2|0
1659327900000|2022-08-01 04:25:00|5453.3|5448.3|5462.4|5457.4|5462.4|5457.4|5452.4|5447.4|0
1659328200000|2022-08-01 04:30:00|5462.3|5457.3|5462|5457|5466.8|5461.8|5461|5456|0
1659328500000|2022-08-01 04:35:00|5462.1|5457.1|5460.4|5455.4|5462.2|5457.2|5460.2|5455.2|0
1659328800000|2022-08-01 04:40:00|5460.6|5455.6|5461.4|5456.4|5461.9|5456.9|5460.3|5455.3|0
1659329100000|2022-08-01 04:45:00|5461.8|5456.8|5463.3|5458.3|5463.5|5458.5|5460.9|5455.9|0
1659329400000|2022-08-01 04:50:00|5463.4|5458.4|5464.4|5459.4|5464.4|5459.4|5462.4|5457.4|0
1659329700000|2022-08-01 04:55:00|5464.5|5459.5|5465.9|5460.9|5465.9|5460.9|5464.2|5459.2|0
1659330000000|2022-08-01 05:00:00|5465.8|5460.8|5464.4|5459.4|5466.4|5461.4|5464.4|5459.4|0
1659330300000|2022-08-01 05:05:00|5464.3|5459.3|5463.9|5458.9|5465.9|5460.9|5463.6|5458.6|0
1659330600000|2022-08-01 05:10:00|5463.7|5458.7|5461|5456|5463.8|5458.8|5460.1|5455.1|0
1659330900000|2022-08-01 05:15:00|5461.1|5456.1|5462.2|5457.2|5462.4|5457.4|5460.5|5455.5|0
1659331200000|2022-08-01 05:20:00|5462.4|5457.4|5460.8|5455.8|5462.7|5457.7|5460.8|5455.8|0
1659331500000|2022-08-01 05:25:00|5460.9|5455.9|5462.5|5457.5|5462.7|5457.7|5460.9|5455.9|0
1659331800000|2022-08-01 05:30:00|5462.6|5457.6|5460.6|5455.6|5464.1|5459.1|5460.6|5455.6|0
1659332100000|2022-08-01 05:35:00|5460.7|5455.7|5459|5454|5461.1|5456.1|5459|5454|0
1659332400000|2022-08-01 05:40:00|5458.5|5453.5|5455.9|5450.9|5458.5|5453.5|5455.1|5450.1|0
1659332700000|2022-08-01 05:45:00|5455.7|5450.7|5458.3|5453.3|5458.5|5453.5|5455.7|5450.7|0
1659333000000|2022-08-01 05:50:00|5458.5|5453.5|5461|5456|5461|5456|5458.3|5453.3|0
1659333300000|2022-08-01 05:55:00|5460.9|5455.9|5462.1|5457.1|5462.4|5457.4|5460.5|5455.5|0
1659333600000|2022-08-01 06:00:00|5462.2|5457.2|5463.7|5458.7|5464.1|5459.1|5462|5457|0
1659333900000|2022-08-01 06:05:00|5463.8|5458.8|5461|5456|5464|5459|5460.8|5455.8|0
1659334200000|2022-08-01 06:10:00|5461.1|5456.1|5463.3|5458.3|5463.3|5458.3|5460.4|5455.4|0
1659334500000|2022-08-01 06:15:00|5463.2|5458.2|5461|5456|5464|5459|5460.4|5455.4|0
1659334800000|2022-08-01 06:20:00|5460.9|5455.9|5459.5|5454.5|5462.6|5457.6|5459.4|5454.4|0
1659335100000|2022-08-01 06:25:00|5459.6|5454.6|5461.9|5456.9|5461.9|5456.9|5459.1|5454.1|0
1659335400000|2022-08-01 06:30:00|5461.7|5456.7|5459.6|5454.6|5461.8|5456.8|5458.3|5453.3|0
1659335700000|2022-08-01 06:35:00|5459.7|5454.7|5460.4|5455.4|5460.4|5455.4|5458.6|5453.6|0
1659336000000|2022-08-01 06:40:00|5460.3|5455.3|5461.8|5456.8|5462.5|5457.5|5460.2|5455.2|0
1659336300000|2022-08-01 06:45:00|5462|5457|5463.4|5458.4|5464.4|5459.4|5461.6|5456.6|0
1659336600000|2022-08-01 06:50:00|5463.5|5458.5|5463.9|5458.9|5464.3|5459.3|5462.5|5457.5|0
1659336900000|2022-08-01 06:55:00|5464|5459|5463.5|5458.5|5464.6|5459.6|5463.1|5458.1|0
1659337200000|2022-08-01 07:00:00|5466.2|5461.2|5469.3|5464.3|5469.4|5464.4|5463.9|5458.9|0
1659337500000|2022-08-01 07:05:00|5469.2|5464.2|5472.1|5467.1|5474.4|5469.4|5468|5463|0
1659337800000|2022-08-01 07:10:00|5472.5|5467.5|5471|5466|5474.5|5469.5|5470.5|5465.5|0
1659338100000|2022-08-01 07:15:00|5471.1|5466.1|5470.8|5465.8|5472|5467|5469.1|5464.1|0
1659338400000|2022-08-01 07:20:00|5470.7|5465.7|5472.3|5467.3|5473.8|5468.8|5470.1|5465.1|0
1659338700000|2022-08-01 07:25:00|5472.5|5467.5|5470.9|5465.9|5472.9|5467.9|5469.7|5464.7|0
1659339000000|2022-08-01 07:30:00|5470.8|5465.8|5475.8|5470.8|5477.8|5472.8|5470.8|5465.8|0
1659339300000|2022-08-01 07:35:00|5475.9|5470.9|5479.3|5474.3|5481.7|5476.7|5475.8|5470.8|0
1659339600000|2022-08-01 07:40:00|5479.1|5474.1|5479.4|5474.4|5481.3|5476.3|5477.4|5472.4|0
1659339900000|2022-08-01 07:45:00|5479.2|5474.2|5478.9|5473.9|5481.7|5476.7|5478|5473|0
1659340200000|2022-08-01 07:50:00|5478.7|5473.7|5476.4|5471.4|5478.9|5473.9|5475.6|5470.6|0
1659340500000|2022-08-01 07:55:00|5476.1|5471.1|5476.5|5471.5|5478.1|5473.1|5475.1|5470.1|0
1659340800000|2022-08-01 08:00:00|5476.3|5471.3|5462.9|5459.9|5477|5472|5461.6|5458.6|0
1659341100000|2022-08-01 08:05:00|5462.8|5459.8|5463.3|5460.3|5470.3|5467.3|5460.7|5457.7|0
1659341400000|2022-08-01 08:10:00|5463.6|5460.6|5460.1|5457.1|5464.6|5461.6|5454.7|5451.7|0
1659341700000|2022-08-01 08:15:00|5460|5457|5462.1|5459.1|5462.2|5459.2|5458.6|5455.6|0
1659342000000|2022-08-01 08:20:00|5462|5459|5459.7|5456.7|5462|5459|5459.4|5456.4|0
1659342300000|2022-08-01 08:25:00|5459.8|5456.8|5457.9|5454.9|5460.1|5457.1|5457.7|5454.7|0
1659342600000|2022-08-01 08:30:00|5458|5455|5459.9|5456.9|5460.1|5457.1|5458|5455|0
1659342900000|2022-08-01 08:35:00|5460|5457|5458.3|5455.3|5460.1|5457.1|5457.6|5454.6|0
1659343200000|2022-08-01 08:40:00|5458.2|5455.2|5456.9|5453.9|5459.1|5456.1|5456.7|5453.7|0
1659343500000|2022-08-01 08:45:00|5457|5454|5452.5|5449.5|5457.1|5454.1|5452.3|5449.3|0
1659343800000|2022-08-01 08:50:00|5452.4|5449.4|5453.1|5450.1|5453.2|5450.2|5451.5|5448.5|0
1659344100000|2022-08-01 08:55:00|5453.2|5450.2|5454.8|5451.8|5455.1|5452.1|5453.2|5450.2|0
1659344400000|2022-08-01 09:00:00|5454.7|5451.7|5455.6|5452.6|5456.3|5453.3|5453.6|5450.6|0
1659344700000|2022-08-01 09:05:00|5455.5|5452.5|5454.3|5451.3|5455.9|5452.9|5454.2|5451.2|0
1659345000000|2022-08-01 09:10:00|5454.2|5451.2|5459.2|5456.2|5459.3|5456.3|5454.2|5451.2|0
1659345300000|2022-08-01 09:15:00|5459.3|5456.3|5459.9|5456.9|5459.9|5456.9|5458.5|5455.5|0
1659345600000|2022-08-01 09:20:00|5460.4|5457.4|5460.6|5457.6|5461.5|5458.5|5459.9|5456.9|0
1659345900000|2022-08-01 09:25:00|5459.7|5456.7|5457.3|5454.3|5460.6|5457.6|5457|5454|0
1659346200000|2022-08-01 09:30:00|5457.2|5454.2|5461.1|5458.1|5461.5|5458.5|5456.9|5453.9|0
1659346500000|2022-08-01 09:35:00|5460.9|5457.9|5462.7|5459.7|5462.7|5459.7|5460.6|5457.6|0
1659346800000|2022-08-01 09:40:00|5462.4|5459.4|5462.8|5459.8|5462.9|5459.9|5461.5|5458.5|0
1659347100000|2022-08-01 09:45:00|5462.6|5459.6|5461.7|5458.7|5462.6|5459.6|5460.7|5457.7|0
1659347400000|2022-08-01 09:50:00|5461.9|5458.9|5462|5459|5463|5460|5461.6|5458.6|0
1659347700000|2022-08-01 09:55:00|5461.9|5458.9|5460.1|5457.1|5462|5459|5460|5457|0
1659348000000|2022-08-01 10:00:00|5460.4|5457.4|5462.1|5459.1|5462.1|5459.1|5460.4|5457.4|0
1659348300000|2022-08-01 10:05:00|5462|5459|5464.2|5461.2|5464.7|5461.7|5462|5459|0
1659348600000|2022-08-01 10:10:00|5464.3|5461.3|5464.1|5461.1|5465.3|5462.3|5463.9|5460.9|0
1659348900000|2022-08-01 10:15:00|5464|5461|5465.1|5462.1|5465.2|5462.2|5463.9|5460.9|0
1659349200000|2022-08-01 10:20:00|5464.9|5461.9|5464.5|5461.5|5464.9|5461.9|5463.9|5460.9|0
1659349500000|2022-08-01 10:25:00|5464.3|5461.3|5465.1|5462.1|5465.1|5462.1|5463.8|5460.8|0
1659349800000|2022-08-01 10:30:00|5465|5462|5465.1|5462.1|5465.1|5462.1|5464.2|5461.2|0
1659350100000|2022-08-01 10:35:00|5465|5462|5463.7|5460.7|5465|5462|5463.7|5460.7|0
1659350400000|2022-08-01 10:40:00|5463.6|5460.6|5464.7|5461.7|5465.3|5462.3|5463.6|5460.6|0
1659350700000|2022-08-01 10:45:00|5464.6|5461.6|5464.5|5461.5|5465.4|5462.4|5464.4|5461.4|0
1659351000000|2022-08-01 10:50:00|5464.4|5461.4|5463.5|5460.5|5464.7|5461.7|5462.8|5459.8|0
1659351300000|2022-08-01 10:55:00|5463.6|5460.6|5465.2|5462.2|5465.3|5462.3|5463.6|5460.6|0
1659351600000|2022-08-01 11:00:00|5465.4|5462.4|5468.4|5465.4|5468.4|5465.4|5464.8|5461.8|0
1659351900000|2022-08-01 11:05:00|5468.3|5465.3|5472.1|5469.1|5472.1|5469.1|5468.3|5465.3|0
1659352200000|2022-08-01 11:10:00|5472.2|5469.2|5473.1|5470.1|5473.1|5470.1|5470.3|5467.3|0
1659352500000|2022-08-01 11:15:00|5473.6|5470.6|5477.7|5474.7|5477.7|5474.7|5473.4|5470.4|0
1659352800000|2022-08-01 11:20:00|5477.8|5474.8|5476.8|5473.8|5479.7|5476.7|5476.5|5473.5|0
1659353100000|2022-08-01 11:25:00|5476.7|5473.7|5478.5|5475.5|5480|5477|5476.5|5473.5|0
1659353400000|2022-08-01 11:30:00|5478.3|5475.3|5476.8|5473.8|5479|5476|5476.8|5473.8|0
1659353700000|2022-08-01 11:35:00|5476.7|5473.7|5476.6|5473.6|5477|5474|5475.2|5472.2|0
1659354000000|2022-08-01 11:40:00|5476.5|5473.5|5483.3|5480.3|5483.4|5480.4|5476.5|5473.5|0
1659354300000|2022-08-01 11:45:00|5483.2|5480.2|5488|5485|5488.5|5485.5|5483.2|5480.2|0
1659354600000|2022-08-01 11:50:00|5488.1|5485.1|5482.5|5479.5|5488.1|5485.1|5482.1|5479.1|0
1659354900000|2022-08-01 11:55:00|5482.6|5479.6|5482.2|5479.2|5482.9|5479.9|5481.2|5478.2|0
1659355200000|2022-08-01 12:00:00|5482.3|5479.3|5478.9|5475.9|5483.1|5480.1|5478.9|5475.9|0
1659355500000|2022-08-01 12:05:00|5478.8|5475.8|5475.2|5472.2|5478.8|5475.8|5473.7|5470.7|0
1659355800000|2022-08-01 12:10:00|5475.1|5472.1|5474|5471|5475.7|5472.7|5473.1|5470.1|0
1659356100000|2022-08-01 12:15:00|5473.9|5470.9|5475.5|5472.5|5476.9|5473.9|5473.9|5470.9|0
1659356400000|2022-08-01 12:20:00|5475.1|5472.1|5470.4|5467.4|5475.1|5472.1|5469.9|5466.9|0
1659356700000|2022-08-01 12:25:00|5470.5|5467.5|5469.2|5466.2|5470.9|5467.9|5467.8|5464.8|0
1659357000000|2022-08-01 12:30:00|5469.3|5466.3|5468|5465|5471.3|5468.3|5466.7|5463.7|0
1659357300000|2022-08-01 12:35:00|5468.2|5465.2|5468|5465|5469|5466|5465.6|5462.6|0
1659357600000|2022-08-01 12:40:00|5467.8|5464.8|5466.8|5463.8|5467.8|5464.8|5464.3|5461.3|0
1659357900000|2022-08-01 12:45:00|5466.7|5463.7|5458.8|5455.8|5467.3|5464.3|5458.8|5455.8|0
1659358200000|2022-08-01 12:50:00|5458.9|5455.9|5453.5|5450.5|5460.2|5457.2|5451|5448|0
1659358500000|2022-08-01 12:55:00|5453.6|5450.6|5448.8|5445.8|5456.5|5453.5|5448.6|5445.6|0
1659358800000|2022-08-01 13:00:00|5448.4|5445.4|5439|5436|5449.1|5446.1|5436.6|5433.6|0
1659359100000|2022-08-01 13:05:00|5438.7|5435.7|5445.7|5442.7|5445.9|5442.9|5438.7|5435.7|0
1659359400000|2022-08-01 13:10:00|5446|5443|5444.3|5441.3|5446|5443|5440.4|5437.4|0
1659359700000|2022-08-01 13:15:00|5444.1|5441.1|5441.4|5438.4|5445|5442|5441.2|5438.2|0
1659360000000|2022-08-01 13:20:00|5441.3|5438.3|5447.1|5444.1|5447.3|5444.3|5440.9|5437.9|0
1659360300000|2022-08-01 13:25:00|5446.7|5443.7|5439.6|5436.6|5449.9|5446.9|5437.4|5434.4|0
1659360600000|2022-08-01 13:30:00|5438.9|5435.9|5423.1|5421.3|5441.7|5439.9|5399|5397.2|0
1659360900000|2022-08-01 13:35:00|5423.4|5421.6|5436.8|5435|5450|5448.2|5414.9|5413.1|0
1659361200000|2022-08-01 13:40:00|5436.4|5434.6|5466.3|5464.5|5473.2|5471.4|5427|5425.2|0
1659361500000|2022-08-01 13:45:00|5466.6|5464.8|5476.3|5474.5|5485.6|5483.8|5460.8|5459|0
1659361800000|2022-08-01 13:50:00|5476.5|5474.7|5499.7|5497.9|5503.7|5501.9|5470.1|5468.3|0
1659362100000|2022-08-01 13:55:00|5499.1|5497.3|5486.5|5484.7|5509.3|5507.5|5485.9|5484.1|0
1659362400000|2022-08-01 14:00:00|5482.7|5480.9|5492.4|5490.6|5509.5|5507.7|5478.9|5477.1|0
1659362700000|2022-08-01 14:05:00|5492.7|5490.9|5512.7|5510.9|5517.1|5515.3|5492.3|5490.5|0
1659363000000|2022-08-01 14:10:00|5512.9|5511.1|5525.1|5523.3|5529.7|5527.9|5512.9|5511.1|0
1659363300000|2022-08-01 14:15:00|5525.4|5523.6|5506.5|5504.7|5529|5527.2|5506.1|5504.3|0
1659363600000|2022-08-01 14:20:00|5506.4|5504.6|5502.7|5500.9|5514.9|5513.1|5495.5|5493.7|0
1659363900000|2022-08-01 14:25:00|5502.4|5500.6|5491.4|5489.6|5503|5501.2|5480.2|5478.4|0
1659364200000|2022-08-01 14:30:00|5491.5|5489.7|5494.6|5492.8|5503.2|5501.4|5488.7|5486.9|0
1659364500000|2022-08-01 14:35:00|5494.3|5492.5|5504.7|5502.9|5507|5505.2|5489|5487.2|0
1659364800000|2022-08-01 14:40:00|5504.9|5503.1|5516.6|5514.8|5520|5518.2|5504.3|5502.5|0
1659365100000|2022-08-01 14:45:00|5517.2|5515.4|5529.1|5527.3|5533.8|5532|5514.7|5512.9|0
1659365400000|2022-08-01 14:50:00|5529.6|5527.8|5542.9|5541.1|5547.3|5545.5|5529.4|5527.6|0
1659365700000|2022-08-01 14:55:00|5542.3|5540.5|5533.9|5532.1|5543.1|5541.3|5530.9|5529.1|0
1659366000000|2022-08-01 15:00:00|5534.4|5532.6|5524.6|5522.8|5539.5|5537.7|5522|5520.2|0
1659366300000|2022-08-01 15:05:00|5524.5|5522.7|5516.5|5514.7|5524.8|5523|5511.5|5509.7|0
1659366600000|2022-08-01 15:10:00|5517.4|5515.6|5530.7|5528.9|5531|5529.2|5516.5|5514.7|0
1659366900000|2022-08-01 15:15:00|5530.5|5528.7|5507.7|5505.9|5531.1|5529.3|5507.7|5505.9|0
1659367200000|2022-08-01 15:20:00|5507.4|5505.6|5520.2|5518.4|5521.3|5519.5|5504.7|5502.9|0
1659367500000|2022-08-01 15:25:00|5520.3|5518.5|5522.1|5520.3|5527.4|5525.6|5513.6|5511.8|0
1659367800000|2022-08-01 15:30:00|5522.6|5520.8|5505.6|5503.8|5522.6|5520.8|5502.8|5501|0
1659368100000|2022-08-01 15:35:00|5506|5504.2|5516.8|5515|5518.1|5516.3|5501.9|5500.1|0
1659368400000|2022-08-01 15:40:00|5516.7|5514.9|5523.8|5522|5524.6|5522.8|5512.4|5510.6|0
1659368700000|2022-08-01 15:45:00|5523.9|5522.1|5533.9|5532.1|5534.3|5532.5|5521.4|5519.6|0
1659369000000|2022-08-01 15:50:00|5533|5531.2|5529|5527.2|5535|5533.2|5528.9|5527.1|0
1659369300000|2022-08-01 15:55:00|5529.4|5527.6|5529.8|5528|5538.2|5536.4|5525.9|5524.1|0
1659369600000|2022-08-01 16:00:00|5529.7|5527.9|5516.2|5514.4|5533.1|5531.3|5513.4|5511.6|0
1659369900000|2022-08-01 16:05:00|5516.5|5514.7|5513.8|5512|5521.3|5519.5|5511.3|5509.5|0
1659370200000|2022-08-01 16:10:00|5513.5|5511.7|5497.8|5496|5516|5514.2|5490.8|5489|0
1659370500000|2022-08-01 16:15:00|5497.9|5496.1|5500.1|5498.3|5505.8|5504|5495.1|5493.3|0
1659370800000|2022-08-01 16:20:00|5499.9|5498.1|5502.4|5500.6|5507.6|5505.8|5499.3|5497.5|0
1659371100000|2022-08-01 16:25:00|5501.7|5499.9|5501.6|5499.8|5505.2|5503.4|5497.5|5495.7|0
1659371400000|2022-08-01 16:30:00|5501.4|5499.6|5498.6|5496.8|5503.1|5501.3|5491.8|5490|0
1659371700000|2022-08-01 16:35:00|5498.9|5497.1|5487.1|5485.3|5500.1|5498.3|5486.9|5485.1|0
1659372000000|2022-08-01 16:40:00|5486.7|5484.9|5488.2|5486.4|5489.8|5488|5481.5|5479.7|0
1659372300000|2022-08-01 16:45:00|5488.9|5487.1|5485.4|5483.6|5495.1|5493.3|5482.6|5480.8|0
1659372600000|2022-08-01 16:50:00|5485.8|5484|5484.2|5482.4|5487.8|5486|5481.2|5479.4|0
1659372900000|2022-08-01 16:55:00|5483.9|5482.1|5482.3|5480.5|5484.5|5482.7|5472.4|5470.6|0
1659373200000|2022-08-01 17:00:00|5482|5480.2|5463.8|5462|5482.2|5480.4|5461.8|5460|0
1659373500000|2022-08-01 17:05:00|5463.6|5461.8|5472.9|5471.1|5475.4|5473.6|5459.4|5457.6|0
1659373800000|2022-08-01 17:10:00|5473|5471.2|5474.4|5472.6|5474.5|5472.7|5464.3|5462.5|0
1659374100000|2022-08-01 17:15:00|5474.7|5472.9|5454.3|5452.5|5479.3|5477.5|5454.1|5452.3|0
1659374400000|2022-08-01 17:20:00|5454.2|5452.4|5455.8|5454|5462.5|5460.7|5449.7|5447.9|0
1659374700000|2022-08-01 17:25:00|5456.1|5454.3|5445.7|5443.9|5456.8|5455|5445.2|5443.4|0
1659375000000|2022-08-01 17:30:00|5445|5443.2|5438.7|5436.9|5451.6|5449.8|5438.4|5436.6|0
1659375300000|2022-08-01 17:35:00|5438.9|5437.1|5444|5442.2|5446.5|5444.7|5437.8|5436|0
1659375600000|2022-08-01 17:40:00|5444.5|5442.7|5436.1|5434.3|5446.5|5444.7|5431.8|5430|0
1659375900000|2022-08-01 17:45:00|5436.2|5434.4|5434.5|5432.7|5436.2|5434.4|5425|5423.2|0
1659376200000|2022-08-01 17:50:00|5434.3|5432.5|5433|5431.2|5435.4|5433.6|5426|5424.2|0
1659376500000|2022-08-01 17:55:00|5432.9|5431.1|5445.8|5444|5446.8|5445|5430|5428.2|0
1659376800000|2022-08-01 18:00:00|5446.1|5444.3|5442.4|5440.6|5449.3|5447.5|5435.6|5433.8|0
1659377100000|2022-08-01 18:05:00|5442.3|5440.5|5450.3|5448.5|5452|5450.2|5438.2|5436.4|0
1659377400000|2022-08-01 18:10:00|5450.2|5448.4|5461.1|5459.3|5461.1|5459.3|5444.5|5442.7|0
1659377700000|2022-08-01 18:15:00|5461.4|5459.6|5456.5|5454.7|5468.6|5466.8|5452.2|5450.4|0
1659378000000|2022-08-01 18:20:00|5456.4|5454.6|5463.8|5462|5464.4|5462.6|5451.9|5450.1|0
1659378300000|2022-08-01 18:25:00|5463.5|5461.7|5459.6|5457.8|5464.7|5462.9|5455.8|5454|0
1659378600000|2022-08-01 18:30:00|5459.7|5457.9|5460.4|5458.6|5463.1|5461.3|5456.3|5454.5|0
1659378900000|2022-08-01 18:35:00|5460.7|5458.9|5466|5464.2|5466.1|5464.3|5460.6|5458.8|0
1659379200000|2022-08-01 18:40:00|5465.8|5464|5453.3|5451.5|5468.3|5466.5|5453|5451.2|0
1659379500000|2022-08-01 18:45:00|5453.4|5451.6|5457|5455.2|5460.1|5458.3|5450.2|5448.4|0
1659379800000|2022-08-01 18:50:00|5455.4|5453.6|5464.2|5462.4|5464.7|5462.9|5452.3|5450.5|0
1659380100000|2022-08-01 18:55:00|5464.3|5462.5|5477.8|5476|5481.3|5479.5|5463.6|5461.8|0
1659380400000|2022-08-01 19:00:00|5478.4|5476.6|5465.1|5463.3|5479|5477.2|5462.7|5460.9|0
1659380700000|2022-08-01 19:05:00|5464.9|5463.1|5473.1|5471.3|5475.6|5473.8|5462.6|5460.8|0
1659381000000|2022-08-01 19:10:00|5473.3|5471.5|5474.3|5472.5|5474.3|5472.5|5465.7|5463.9|0
1659381300000|2022-08-01 19:15:00|5474.4|5472.6|5471.8|5470|5481.3|5479.5|5469.9|5468.1|0
1659381600000|2022-08-01 19:20:00|5471|5469.2|5456.4|5454.6|5471|5469.2|5455|5453.2|0
1659381900000|2022-08-01 19:25:00|5456.1|5454.3|5453.6|5451.8|5457|5455.2|5450.5|5448.7|0
1659382200000|2022-08-01 19:30:00|5453.3|5451.5|5462.9|5461.1|5464.7|5462.9|5452.7|5450.9|0
1659382500000|2022-08-01 19:35:00|5462.7|5460.9|5466.8|5465|5466.8|5465|5459.5|5457.7|0
1659382800000|2022-08-01 19:40:00|5467.2|5465.4|5463.9|5462.1|5477|5475.2|5463.5|5461.7|0
1659383100000|2022-08-01 19:45:00|5464.5|5462.7|5471.3|5469.5|5476.8|5475|5462.2|5460.4|0
1659383400000|2022-08-01 19:50:00|5471.4|5469.6|5462.8|5461|5478.3|5476.5|5461.8|5460|0
1659383700000|2022-08-01 19:55:00|5462.3|5460.5|5469.2|5467.4|5470.1|5468.3|5462.1|5460.3|0
1659384000000|2022-08-01 20:00:00|5469.8|5466.8|5470.6|5467.6|5473.5|5470.5|5464.4|5461.4|0
1659384300000|2022-08-01 20:05:00|5470.7|5467.7|5475.6|5472.6|5476.3|5473.3|5470.3|5467.3|0
1659384600000|2022-08-01 20:10:00|5475.7|5472.7|5473.2|5470.2|5476.2|5473.2|5473.2|5470.2|0
1659384900000|2022-08-01 20:15:00|5473.3|5470.3|5470.9|5467.9|5474.5|5471.5|5470.9|5467.9|0
1659385200000|2022-08-01 20:20:00|5471|5468|5470.4|5467.4|5471.2|5468.2|5470.1|5467.1|0
1659385500000|2022-08-01 20:25:00|5470.3|5467.3|5470.8|5467.8|5471.4|5468.4|5470.3|5467.3|0
1659385800000|2022-08-01 20:30:00|5470.7|5467.7|5470.9|5467.9|5471.3|5468.3|5470.4|5467.4|0
1659386100000|2022-08-01 20:35:00|5470.8|5467.8|5472.6|5469.6|5472.6|5469.6|5470.7|5467.7|0
1659386400000|2022-08-01 20:40:00|5472.5|5469.5|5473.5|5470.5|5474.4|5471.4|5472.4|5469.4|0
1659386700000|2022-08-01 20:45:00|5473.6|5470.6|5473|5470|5473.6|5470.6|5472.5|5469.5|0
1659387000000|2022-08-01 20:50:00|5473.1|5470.1|5473.2|5470.2|5474.5|5471.5|5472.7|5469.7|0
1659387300000|2022-08-01 20:55:00|5473.3|5470.3|5474.6|5471.6|5474.6|5471.6|5472.6|5469.6|0
1659387600000|2022-08-01 21:00:00|5474.9|5471.9|5472.6|5469.6|5474.9|5471.9|5472.4|5469.4|0
1659387900000|2022-08-01 21:05:00|5472.7|5469.7|5474.6|5471.6|5474.7|5471.7|5472|5469|0
1659388200000|2022-08-01 21:10:00|5474.8|5471.8|5472.7|5469.7|5474.9|5471.9|5471.7|5468.7|0
1659388500000|2022-08-01 21:15:00|5473.1|5470.1|5471.7|5468.7|5473.4|5470.4|5471.7|5468.7|0
1659388800000|2022-08-01 21:20:00|5471.6|5468.6|5470.2|5467.2|5471.9|5468.9|5469.2|5466.2|0
1659389100000|2022-08-01 21:25:00|5470.3|5467.3|5469.4|5466.4|5470.4|5467.4|5469.4|5466.4|0
1659389400000|2022-08-01 21:30:00|5468.7|5465.7|5469.5|5466.5|5469.7|5466.7|5468.4|5465.4|0
1659389700000|2022-08-01 21:35:00|5469.3|5466.3|5469.5|5466.5|5470|5467|5468.9|5465.9|0
1659390000000|2022-08-01 21:40:00|5469.4|5466.4|5468.4|5465.4|5469.9|5466.9|5468.2|5465.2|0
1659390300000|2022-08-01 21:45:00|5468.3|5465.3|5471|5468|5471|5468|5468.2|5465.2|0
1659390600000|2022-08-01 21:50:00|5470.7|5467.7|5470.7|5467.7|5471.4|5468.4|5470.4|5467.4|0
1659390900000|2022-08-01 21:55:00|5470.6|5467.6|5470.8|5467.8|5471|5468|5470.2|5467.2|0
1659391200000|2022-08-01 22:00:00|5470.7|5467.7|5467.4|5464.4|5470.8|5467.8|5467.4|5464.4|0
1659391500000|2022-08-01 22:05:00|5467.3|5464.3|5467.9|5464.9|5468|5465|5467.1|5464.1|0
1659391800000|2022-08-01 22:10:00|5467.8|5464.8|5467.3|5464.3|5468.2|5465.2|5467.2|5464.2|0
1659392100000|2022-08-01 22:15:00|5467.1|5464.1|5466.7|5463.7|5467.7|5464.7|5466.1|5463.1|0
1659392400000|2022-08-01 22:20:00|5466.6|5463.6|5465.9|5462.9|5466.7|5463.7|5465.7|5462.7|0
1659392700000|2022-08-01 22:25:00|5465.8|5462.8|5466.2|5463.2|5466.2|5463.2|5465.5|5462.5|0
1659393000000|2022-08-01 22:30:00|5466.1|5463.1|5465.2|5462.2|5468.4|5465.4|5465|5462|0
1659393300000|2022-08-01 22:35:00|5465.9|5462.9|5464.4|5461.4|5465.9|5462.9|5464.3|5461.3|0
1659393600000|2022-08-01 22:40:00|5464.3|5461.3|5465|5462|5465|5462|5464.2|5461.2|0
1659393900000|2022-08-01 22:45:00|5465.1|5462.1|5465.2|5462.2|5465.7|5462.7|5464.6|5461.6|0
1659394200000|2022-08-01 22:50:00|5465.1|5462.1|5464.7|5461.7|5465.6|5462.6|5464.6|5461.6|0
1659394500000|2022-08-01 22:55:00|5464.5|5461.5|5465.3|5462.3|5465.7|5462.7|5464.4|5461.4|0
1659394800000|2022-08-01 23:00:00|5465.4|5462.4|5466|5463|5466.1|5463.1|5465.1|5462.1|0
1659395100000|2022-08-01 23:05:00|5465.8|5462.8|5467.7|5464.7|5467.7|5464.7|5465.3|5462.3|0
1659395400000|2022-08-01 23:10:00|5467.8|5464.8|5468.7|5465.7|5468.7|5465.7|5467.8|5464.8|0
1659395700000|2022-08-01 23:15:00|5468.9|5465.9|5466.3|5463.3|5468.9|5465.9|5466.3|5463.3|0
1659396000000|2022-08-01 23:20:00|5466.5|5463.5|5466|5463|5466.7|5463.7|5466|5463|0
1659396300000|2022-08-01 23:25:00|5466.2|5463.2|5464.4|5461.4|5466.9|5463.9|5464.1|5461.1|0
1659396600000|2022-08-01 23:30:00|5464.3|5461.3|5463.2|5460.2|5465.8|5462.8|5463|5460|0
1659396900000|2022-08-01 23:35:00|5463.3|5460.3|5462|5459|5463.3|5460.3|5461.1|5458.1|0
1659397200000|2022-08-01 23:40:00|5461.9|5458.9|5461|5458|5462.4|5459.4|5460.3|5457.3|0
1659397500000|2022-08-01 23:45:00|5460.9|5457.9|5460.5|5457.5|5461.4|5458.4|5460.1|5457.1|0
1659397800000|2022-08-01 23:50:00|5460.6|5457.6|5461.5|5458.5|5461.6|5458.6|5460.6|5457.6|0
1659398100000|2022-08-01 23:55:00|5461.3|5458.3|5462.7|5457.7|5463|5459.8|5460.9|5457.4|0
1659398400000|2022-08-02 00:00:00|5462.8|5457.8|5460.3|5455.3|5465.3|5460.3|5459.9|5454.9|0
1659398700000|2022-08-02 00:05:00|5460.7|5455.7|5460.5|5455.5|5460.8|5455.8|5458.9|5453.9|0
1659399000000|2022-08-02 00:10:00|5460.3|5455.3|5462.2|5457.2|5463|5458|5459.3|5454.3|0
1659399300000|2022-08-02 00:15:00|5462.1|5457.1|5458.6|5453.6|5463.2|5458.2|5457.6|5452.6|0
1659399600000|2022-08-02 00:20:00|5458.8|5453.8|5455.5|5450.5|5459.1|5454.1|5452.6|5447.6|0
1659399900000|2022-08-02 00:25:00|5455.7|5450.7|5455.7|5450.7|5455.9|5450.9|5453.6|5448.6|0
1659400200000|2022-08-02 00:30:00|5455.6|5450.6|5455.1|5450.1|5457.4|5452.4|5455|5450|0
1659400500000|2022-08-02 00:35:00|5455|5450|5456.5|5451.5|5457.2|5452.2|5454.5|5449.5|0
1659400800000|2022-08-02 00:40:00|5456.7|5451.7|5456.7|5451.7|5457|5452|5454.3|5449.3|0
1659401100000|2022-08-02 00:45:00|5456.6|5451.6|5455.7|5450.7|5457.4|5452.4|5455.1|5450.1|0
1659401400000|2022-08-02 00:50:00|5455.8|5450.8|5453.3|5448.3|5455.8|5450.8|5451.2|5446.2|0
1659401700000|2022-08-02 00:55:00|5453.2|5448.2|5451.5|5446.5|5453.8|5448.8|5450.8|5445.8|0
1659402000000|2022-08-02 01:00:00|5451.4|5446.4|5451.9|5446.9|5453.3|5448.3|5449.7|5444.7|0
1659402300000|2022-08-02 01:05:00|5451.8|5446.8|5451|5446|5452.5|5447.5|5450.1|5445.1|0
1659402600000|2022-08-02 01:10:00|5451.1|5446.1|5449.6|5444.6|5451.3|5446.3|5449.1|5444.1|0
1659402900000|2022-08-02 01:15:00|5449.7|5444.7|5452|5447|5452.3|5447.3|5447.7|5442.7|0
1659403200000|2022-08-02 01:20:00|5451.9|5446.9|5452.1|5447.1|5454|5449|5450.4|5445.4|0
1659403500000|2022-08-02 01:25:00|5452|5447|5449.7|5444.7|5452.8|5447.8|5448.7|5443.7|0
1659403800000|2022-08-02 01:30:00|5449.8|5444.8|5442.3|5437.3|5449.9|5444.9|5442|5437|0
1659404100000|2022-08-02 01:35:00|5442.2|5437.2|5439.1|5434.1|5443.5|5438.5|5438.6|5433.6|0
1659404400000|2022-08-02 01:40:00|5439.2|5434.2|5440|5435|5441.3|5436.3|5438.6|5433.6|0
1659404700000|2022-08-02 01:45:00|5440.1|5435.1|5440.2|5435.2|5443|5438|5439.7|5434.7|0
1659405000000|2022-08-02 01:50:00|5440|5435|5444|5439|5445.6|5440.6|5439.6|5434.6|0
1659405300000|2022-08-02 01:55:00|5444.2|5439.2|5444.4|5439.4|5444.9|5439.9|5441.9|5436.9|0
1659405600000|2022-08-02 02:00:00|5444.5|5439.5|5443.2|5438.2|5446.1|5441.1|5442.2|5437.2|0
1659405900000|2022-08-02 02:05:00|5443|5438|5442.6|5437.6|5445|5440|5442.6|5437.6|0
1659406200000|2022-08-02 02:10:00|5442.7|5437.7|5442.8|5437.8|5443.5|5438.5|5440.8|5435.8|0
1659406500000|2022-08-02 02:15:00|5442.7|5437.7|5441|5436|5442.8|5437.8|5440.8|5435.8|0
1659406800000|2022-08-02 02:20:00|5441.1|5436.1|5437.9|5432.9|5441.1|5436.1|5436.8|5431.8|0
1659407100000|2022-08-02 02:25:00|5437.8|5432.8|5436.3|5431.3|5437.8|5432.8|5434.9|5429.9|0
1659407400000|2022-08-02 02:30:00|5436.5|5431.5|5438.7|5433.7|5439.2|5434.2|5435.6|5430.6|0
1659407700000|2022-08-02 02:35:00|5438.6|5433.6|5439.6|5434.6|5440.4|5435.4|5438.2|5433.2|0
1659408000000|2022-08-02 02:40:00|5439.7|5434.7|5437.9|5432.9|5440.3|5435.3|5437.9|5432.9|0
1659408300000|2022-08-02 02:45:00|5438|5433|5438.6|5433.6|5440.2|5435.2|5437.3|5432.3|0
1659408600000|2022-08-02 02:50:00|5438.7|5433.7|5439.1|5434.1|5439.5|5434.5|5437.3|5432.3|0
1659408900000|2022-08-02 02:55:00|5439.2|5434.2|5444.4|5439.4|5444.4|5439.4|5438.4|5433.4|0
1659409200000|2022-08-02 03:00:00|5444.3|5439.3|5431.4|5426.4|5445.2|5440.2|5430.7|5425.7|0
1659409500000|2022-08-02 03:05:00|5431.5|5426.5|5432.1|5427.1|5432.2|5427.2|5429.6|5424.6|0
1659409800000|2022-08-02 03:10:00|5432.3|5427.3|5434.5|5429.5|5434.9|5429.9|5431|5426|0
1659410100000|2022-08-02 03:15:00|5434.4|5429.4|5432.9|5427.9|5434.5|5429.5|5432.4|5427.4|0
1659410400000|2022-08-02 03:20:00|5432.8|5427.8|5433.5|5428.5|5434.2|5429.2|5432.1|5427.1|0
1659410700000|2022-08-02 03:25:00|5433.7|5428.7|5433.8|5428.8|5434.5|5429.5|5432.4|5427.4|0
1659411000000|2022-08-02 03:30:00|5433.9|5428.9|5436.1|5431.1|5436.5|5431.5|5432.7|5427.7|0
1659411300000|2022-08-02 03:35:00|5436.2|5431.2|5435.6|5430.6|5436.2|5431.2|5434.6|5429.6|0
1659411600000|2022-08-02 03:40:00|5435.8|5430.8|5437.1|5432.1|5440.6|5435.6|5435.6|5430.6|0
1659411900000|2022-08-02 03:45:00|5437.4|5432.4|5436|5431|5437.6|5432.6|5435.5|5430.5|0
1659412200000|2022-08-02 03:50:00|5436.1|5431.1|5435.4|5430.4|5436.1|5431.1|5434.7|5429.7|0
1659412500000|2022-08-02 03:55:00|5435.6|5430.6|5434.6|5429.6|5435.7|5430.7|5433.5|5428.5|0
1659412800000|2022-08-02 04:00:00|5434.5|5429.5|5433.7|5428.7|5434.9|5429.9|5433.1|5428.1|0
1659413100000|2022-08-02 04:05:00|5433.6|5428.6|5435|5430|5435.8|5430.8|5433.5|5428.5|0
1659413400000|2022-08-02 04:10:00|5435.1|5430.1|5435.4|5430.4|5435.6|5430.6|5434|5429|0
1659413700000|2022-08-02 04:15:00|5435.5|5430.5|5433.9|5428.9|5435.5|5430.5|5433.9|5428.9|0
1659414000000|2022-08-02 04:20:00|5434|5429|5433|5428|5434.2|5429.2|5432|5427|0
1659414300000|2022-08-02 04:25:00|5433.1|5428.1|5432.7|5427.7|5433.5|5428.5|5431.2|5426.2|0
1659414600000|2022-08-02 04:30:00|5432.6|5427.6|5432.8|5427.8|5434.9|5429.9|5431.4|5426.4|0
1659414900000|2022-08-02 04:35:00|5432.9|5427.9|5432.2|5427.2|5433|5428|5431.4|5426.4|0
1659415200000|2022-08-02 04:40:00|5432.1|5427.1|5430.8|5425.8|5432.2|5427.2|5430.3|5425.3|0
1659415500000|2022-08-02 04:45:00|5430.9|5425.9|5432.1|5427.1|5432.3|5427.3|5430.6|5425.6|0
1659415800000|2022-08-02 04:50:00|5432.2|5427.2|5431.6|5426.6|5432.6|5427.6|5430.6|5425.6|0
1659416100000|2022-08-02 04:55:00|5431.5|5426.5|5433.2|5428.2|5433.5|5428.5|5431.4|5426.4|0
1659416400000|2022-08-02 05:00:00|5432.8|5427.8|5435.6|5430.6|5436.4|5431.4|5432.8|5427.8|0
1659416700000|2022-08-02 05:05:00|5435.7|5430.7|5436|5431|5438.9|5433.9|5435.7|5430.7|0
1659417000000|2022-08-02 05:10:00|5435.9|5430.9|5437.5|5432.5|5437.7|5432.7|5435.5|5430.5|0
1659417300000|2022-08-02 05:15:00|5437.7|5432.7|5433.3|5428.3|5438.2|5433.2|5433.2|5428.2|0
1659417600000|2022-08-02 05:20:00|5433.2|5428.2|5435.1|5430.1|5436|5431|5432.6|5427.6|0
1659417900000|2022-08-02 05:25:00|5435.2|5430.2|5432.3|5427.3|5436.4|5431.4|5431.7|5426.7|0
1659418200000|2022-08-02 05:30:00|5432.4|5427.4|5429.2|5424.2|5433.3|5428.3|5428.3|5423.3|0
1659418500000|2022-08-02 05:35:00|5429.4|5424.4|5429.4|5424.4|5430.2|5425.2|5428|5423|0
1659418800000|2022-08-02 05:40:00|5429.6|5424.6|5430.2|5425.2|5431.4|5426.4|5429.2|5424.2|0
1659419100000|2022-08-02 05:45:00|5430.1|5425.1|5431.7|5426.7|5432.6|5427.6|5429.6|5424.6|0
1659419400000|2022-08-02 05:50:00|5431.6|5426.6|5431.9|5426.9|5432.4|5427.4|5430.6|5425.6|0
1659419700000|2022-08-02 05:55:00|5431.8|5426.8|5430.8|5425.8|5432.3|5427.3|5429.2|5424.2|0
1659420000000|2022-08-02 06:00:00|5431.2|5426.2|5435.5|5430.5|5436|5431|5430.8|5425.8|0
1659420300000|2022-08-02 06:05:00|5435.8|5430.8|5434.6|5429.6|5437.1|5432.1|5434.4|5429.4|0
1659420600000|2022-08-02 06:10:00|5434.5|5429.5|5436.3|5431.3|5437|5432|5434.1|5429.1|0
1659420900000|2022-08-02 06:15:00|5436.1|5431.1|5437.7|5432.7|5438.3|5433.3|5435.6|5430.6|0
1659421200000|2022-08-02 06:20:00|5438|5433|5435.7|5430.7|5439|5434|5432.7|5427.7|0
1659421500000|2022-08-02 06:25:00|5435.8|5430.8|5435.5|5430.5|5436.5|5431.5|5434.1|5429.1|0
1659421800000|2022-08-02 06:30:00|5435.9|5430.9|5432.1|5427.1|5436.4|5431.4|5431.3|5426.3|0
1659422100000|2022-08-02 06:35:00|5431.9|5426.9|5431.9|5426.9|5433.4|5428.4|5430.7|5425.7|0
1659422400000|2022-08-02 06:40:00|5431.8|5426.8|5432.6|5427.6|5433.2|5428.2|5430.4|5425.4|0
1659422700000|2022-08-02 06:45:00|5432.7|5427.7|5433.3|5428.3|5434.7|5429.7|5432.1|5427.1|0
1659423000000|2022-08-02 06:50:00|5433.5|5428.5|5431.5|5426.5|5433.9|5428.9|5430.6|5425.6|0
1659423300000|2022-08-02 06:55:00|5431.6|5426.6|5431.7|5426.7|5432.7|5427.7|5430|5425|0
1659423600000|2022-08-02 07:00:00|5431.5|5426.5|5429.1|5424.1|5435.4|5430.4|5427.9|5422.9|0
1659423900000|2022-08-02 07:05:00|5429|5424|5419.1|5414.1|5429.1|5424.1|5413.9|5408.9|0
1659424200000|2022-08-02 07:10:00|5419|5414|5418.7|5413.7|5421.5|5416.5|5417.5|5412.5|0
1659424500000|2022-08-02 07:15:00|5418.6|5413.6|5413.1|5408.1|5418.8|5413.8|5407.4|5402.4|0
1659424800000|2022-08-02 07:20:00|5412.3|5407.3|5414.1|5409.1|5416.8|5411.8|5410|5405|0
1659425100000|2022-08-02 07:25:00|5414.2|5409.2|5414.6|5409.6|5415.4|5410.4|5411|5406|0
1659425400000|2022-08-02 07:30:00|5414.5|5409.5|5412|5407|5414.8|5409.8|5408.6|5403.6|0
1659425700000|2022-08-02 07:35:00|5412.1|5407.1|5418.2|5413.2|5420|5415|5410.7|5405.7|0
1659426000000|2022-08-02 07:40:00|5418.3|5413.3|5408.7|5403.7|5421.2|5416.2|5408.7|5403.7|0
1659426300000|2022-08-02 07:45:00|5408.9|5403.9|5414.2|5409.2|5414.5|5409.5|5408.8|5403.8|0
1659426600000|2022-08-02 07:50:00|5414.4|5409.4|5413.3|5408.3|5416.7|5411.7|5412.6|5407.6|0
1659426900000|2022-08-02 07:55:00|5413.2|5408.2|5411.5|5406.5|5415.1|5410.1|5411.5|5406.5|0
1659427200000|2022-08-02 08:00:00|5411.6|5406.6|5412.1|5409.1|5414.7|5411.7|5408.4|5405.4|0
1659427500000|2022-08-02 08:05:00|5411.8|5408.8|5409|5406|5412.2|5409.2|5408.1|5405.1|0
1659427800000|2022-08-02 08:10:00|5408.7|5405.7|5401.4|5398.4|5409.4|5406.4|5401.4|5398.4|0
1659428100000|2022-08-02 08:15:00|5401.6|5398.6|5397.6|5394.6|5402|5399|5396.7|5393.7|0
1659428400000|2022-08-02 08:20:00|5397.8|5394.8|5404.3|5401.3|5405|5402|5396.5|5393.5|0
1659428700000|2022-08-02 08:25:00|5404.4|5401.4|5406.4|5403.4|5407.2|5404.2|5404.2|5401.2|0
1659429000000|2022-08-02 08:30:00|5406.2|5403.2|5402.6|5399.6|5406.6|5403.6|5402.5|5399.5|0
1659429300000|2022-08-02 08:35:00|5402.3|5399.3|5394.6|5391.6|5402.3|5399.3|5394|5391|0
1659429600000|2022-08-02 08:40:00|5394.9|5391.9|5394.7|5391.7|5395.6|5392.6|5393|5390|0
1659429900000|2022-08-02 08:45:00|5394.8|5391.8|5394.9|5391.9|5395.4|5392.4|5391.6|5388.6|0
1659430200000|2022-08-02 08:50:00|5395.1|5392.1|5395.7|5392.7|5397.6|5394.6|5394.6|5391.6|0
1659430500000|2022-08-02 08:55:00|5395.6|5392.6|5396.5|5393.5|5397.1|5394.1|5394.4|5391.4|0
1659430800000|2022-08-02 09:00:00|5396.6|5393.6|5397.8|5394.8|5398.3|5395.3|5396|5393|0
1659431100000|2022-08-02 09:05:00|5397.9|5394.9|5397.2|5394.2|5398.3|5395.3|5397|5394|0
1659431400000|2022-08-02 09:10:00|5397.3|5394.3|5394.8|5391.8|5397.5|5394.5|5393.9|5390.9|0
1659431700000|2022-08-02 09:15:00|5394.7|5391.7|5397.7|5394.7|5398.6|5395.6|5394.7|5391.7|0
1659432000000|2022-08-02 09:20:00|5397.8|5394.8|5397|5394|5399.3|5396.3|5396.7|5393.7|0
1659432300000|2022-08-02 09:25:00|5396.8|5393.8|5394.8|5391.8|5396.8|5393.8|5394.2|5391.2|0
1659432600000|2022-08-02 09:30:00|5394.7|5391.7|5392.9|5389.9|5395.1|5392.1|5392.1|5389.1|0
1659432900000|2022-08-02 09:35:00|5393|5390|5392.1|5389.1|5394.1|5391.1|5392.1|5389.1|0
1659433200000|2022-08-02 09:40:00|5392|5389|5394.6|5391.6|5394.8|5391.8|5392|5389|0
1659433500000|2022-08-02 09:45:00|5394.5|5391.5|5393.8|5390.8|5394.8|5391.8|5393.5|5390.5|0
1659433800000|2022-08-02 09:50:00|5393.9|5390.9|5385.2|5382.2|5394.1|5391.1|5384.4|5381.4|0
1659434100000|2022-08-02 09:55:00|5385.1|5382.1|5382.3|5379.3|5385.4|5382.4|5381.8|5378.8|0
1659434400000|2022-08-02 10:00:00|5382.2|5379.2|5382.5|5379.5|5385.5|5382.5|5382.2|5379.2|0
1659434700000|2022-08-02 10:05:00|5382.7|5379.7|5380|5377|5382.7|5379.7|5378.6|5375.6|0
1659435000000|2022-08-02 10:10:00|5379.9|5376.9|5381.9|5378.9|5381.9|5378.9|5377.5|5374.5|0
1659435300000|2022-08-02 10:15:00|5382.1|5379.1|5376.6|5373.6|5383.4|5380.4|5376.3|5373.3|0
1659435600000|2022-08-02 10:20:00|5376.7|5373.7|5374.7|5371.7|5377.7|5374.7|5374|5371|0
1659435900000|2022-08-02 10:25:00|5374.6|5371.6|5376.2|5373.2|5376.2|5373.2|5374.5|5371.5|0
1659436200000|2022-08-02 10:30:00|5376|5373|5374.2|5371.2|5376.1|5373.1|5373.7|5370.7|0
1659436500000|2022-08-02 10:35:00|5374.1|5371.1|5376.1|5373.1|5376.6|5373.6|5373.6|5370.6|0
1659436800000|2022-08-02 10:40:00|5376|5373|5375.9|5372.9|5377.5|5374.5|5375.9|5372.9|0
1659437100000|2022-08-02 10:45:00|5375.7|5372.7|5379.3|5376.3|5379.3|5376.3|5375.2|5372.2|0
1659437400000|2022-08-02 10:50:00|5379|5376|5376.6|5373.6|5379.6|5376.6|5376.6|5373.6|0
1659437700000|2022-08-02 10:55:00|5376.8|5373.8|5382.2|5379.2|5382.2|5379.2|5376.2|5373.2|0
1659438000000|2022-08-02 11:00:00|5384.7|5381.7|5400.4|5397.4|5401.5|5398.5|5383.4|5380.4|0
1659438300000|2022-08-02 11:05:00|5400.5|5397.5|5394.1|5391.1|5400.5|5397.5|5393.9|5390.9|0
1659438600000|2022-08-02 11:10:00|5394.3|5391.3|5396.1|5393.1|5396.5|5393.5|5392.4|5389.4|0
1659438900000|2022-08-02 11:15:00|5396|5393|5397.7|5394.7|5398.7|5395.7|5396|5393|0
1659439200000|2022-08-02 11:20:00|5397.6|5394.6|5403.5|5400.5|5403.5|5400.5|5397.6|5394.6|0
1659439500000|2022-08-02 11:25:00|5403.8|5400.8|5404.7|5401.7|5406.7|5403.7|5403.1|5400.1|0
1659439800000|2022-08-02 11:30:00|5404.8|5401.8|5406.9|5403.9|5406.9|5403.9|5402.5|5399.5|0
1659440100000|2022-08-02 11:35:00|5407|5404|5404.5|5401.5|5407|5404|5404.1|5401.1|0
1659440400000|2022-08-02 11:40:00|5404.6|5401.6|5398.2|5395.2|5405.3|5402.3|5398.2|5395.2|0
1659440700000|2022-08-02 11:45:00|5398.3|5395.3|5401.2|5398.2|5402.1|5399.1|5398.2|5395.2|0
1659441000000|2022-08-02 11:50:00|5401.1|5398.1|5397.1|5394.1|5401.6|5398.6|5396.6|5393.6|0
1659441300000|2022-08-02 11:55:00|5397.3|5394.3|5400.1|5397.1|5400.4|5397.4|5397.3|5394.3|0
1659441600000|2022-08-02 12:00:00|5400.2|5397.2|5403.5|5400.5|5403.5|5400.5|5399.4|5396.4|0
1659441900000|2022-08-02 12:05:00|5403.4|5400.4|5401.1|5398.1|5404.3|5401.3|5400.8|5397.8|0
1659442200000|2022-08-02 12:10:00|5400.9|5397.9|5400.8|5397.8|5402.7|5399.7|5400.2|5397.2|0
1659442500000|2022-08-02 12:15:00|5400.1|5397.1|5395.7|5392.7|5400.1|5397.1|5394.9|5391.9|0
1659442800000|2022-08-02 12:20:00|5395.6|5392.6|5399.1|5396.1|5399.1|5396.1|5394.6|5391.6|0
1659443100000|2022-08-02 12:25:00|5399.2|5396.2|5395|5392|5400|5397|5394.5|5391.5|0
1659443400000|2022-08-02 12:30:00|5394.9|5391.9|5393.6|5390.6|5397.2|5394.2|5393.4|5390.4|0
1659443700000|2022-08-02 12:35:00|5393.7|5390.7|5386.7|5383.7|5394.1|5391.1|5385.5|5382.5|0
1659444000000|2022-08-02 12:40:00|5386.5|5383.5|5379.3|5376.3|5387.1|5384.1|5378.8|5375.8|0
1659444300000|2022-08-02 12:45:00|5379.4|5376.4|5380|5377|5381.6|5378.6|5379.3|5376.3|0
1659444600000|2022-08-02 12:50:00|5380.1|5377.1|5382.2|5379.2|5382.8|5379.8|5379.9|5376.9|0
1659444900000|2022-08-02 12:55:00|5382.3|5379.3|5390.2|5387.2|5390.9|5387.9|5382|5379|0
1659445200000|2022-08-02 13:00:00|5390.3|5387.3|5390.1|5387.1|5391.4|5388.4|5388.3|5385.3|0
1659445500000|2022-08-02 13:05:00|5390|5387|5400.7|5397.7|5400.7|5397.7|5389.7|5386.7|0
1659445800000|2022-08-02 13:10:00|5401.5|5398.5|5408.4|5405.4|5408.5|5405.5|5401.3|5398.3|0
1659446100000|2022-08-02 13:15:00|5408.3|5405.3|5400.9|5397.9|5408.5|5405.5|5400.8|5397.8|0
1659446400000|2022-08-02 13:20:00|5400.8|5397.8|5401.1|5398.1|5401.9|5398.9|5397.6|5394.6|0
1659446700000|2022-08-02 13:25:00|5400.6|5397.6|5397|5394|5403.6|5400.6|5394.9|5391.9|0
1659447000000|2022-08-02 13:30:00|5394.9|5391.9|5445.2|5443.4|5454.2|5452.4|5388.9|5385.9|0
1659447300000|2022-08-02 13:35:00|5445.6|5443.8|5456.5|5454.7|5456.8|5455|5425|5423.2|0
1659447600000|2022-08-02 13:40:00|5457|5455.2|5442.3|5440.5|5461.8|5460|5435.8|5434|0
1659447900000|2022-08-02 13:45:00|5443|5441.2|5456.3|5454.5|5475.9|5474.1|5440.7|5438.9|0
1659448200000|2022-08-02 13:50:00|5457|5455.2|5435.9|5434.1|5466.5|5464.7|5432.7|5430.9|0
1659448500000|2022-08-02 13:55:00|5437.1|5435.3|5449.3|5447.5|5459.2|5457.4|5426.3|5424.5|0
1659448800000|2022-08-02 14:00:00|5449|5447.2|5421.9|5420.1|5449.3|5447.5|5421.6|5419.8|0
1659449100000|2022-08-02 14:05:00|5422.2|5420.4|5408.4|5406.6|5432.6|5430.8|5407.7|5405.9|0
1659449400000|2022-08-02 14:10:00|5407.7|5405.9|5425.3|5423.5|5426.5|5424.7|5393|5391.2|0
1659449700000|2022-08-02 14:15:00|5425.6|5423.8|5435.2|5433.4|5439.6|5437.8|5422.7|5420.9|0
1659450000000|2022-08-02 14:20:00|5435.3|5433.5|5418|5416.2|5443.8|5442|5410.5|5408.7|0
1659450300000|2022-08-02 14:25:00|5417.6|5415.8|5439.6|5437.8|5439.6|5437.8|5415.9|5414.1|0
1659450600000|2022-08-02 14:30:00|5440.4|5438.6|5430.9|5429.1|5449.3|5447.5|5428.8|5427|0
1659450900000|2022-08-02 14:35:00|5431.2|5429.4|5430.9|5429.1|5435.4|5433.6|5419.9|5418.1|0
1659451200000|2022-08-02 14:40:00|5429.5|5427.7|5452.6|5450.8|5453.1|5451.3|5423.9|5422.1|0
1659451500000|2022-08-02 14:45:00|5452.7|5450.9|5470.4|5468.6|5471.1|5469.3|5444.2|5442.4|0
1659451800000|2022-08-02 14:50:00|5470.5|5468.7|5501.9|5500.1|5502.2|5500.4|5467|5465.2|0
1659452100000|2022-08-02 14:55:00|5501.6|5499.8|5495.1|5493.3|5502.8|5501|5485.9|5484.1|0
1659452400000|2022-08-02 15:00:00|5495.3|5493.5|5490.3|5488.5|5504.5|5502.7|5484.7|5482.9|0
1659452700000|2022-08-02 15:05:00|5491|5489.2|5481.5|5479.7|5492.4|5490.6|5479|5477.2|0
1659453000000|2022-08-02 15:10:00|5481|5479.2|5462.7|5460.9|5481.3|5479.5|5461.1|5459.3|0
1659453300000|2022-08-02 15:15:00|5463|5461.2|5469.5|5467.7|5476|5474.2|5460.4|5458.6|0
1659453600000|2022-08-02 15:20:00|5469.3|5467.5|5475.7|5473.9|5475.7|5473.9|5458.8|5457|0
1659453900000|2022-08-02 15:25:00|5474.7|5472.9|5488.5|5486.7|5491.1|5489.3|5473.7|5471.9|0
1659454200000|2022-08-02 15:30:00|5488.7|5486.9|5470.8|5469|5489.9|5488.1|5461.8|5460|0
1659454500000|2022-08-02 15:35:00|5470.4|5468.6|5489|5487.2|5490.9|5489.1|5470.4|5468.6|0
1659454800000|2022-08-02 15:40:00|5489.2|5487.4|5489.9|5488.1|5493.9|5492.1|5484.1|5482.3|0
1659455100000|2022-08-02 15:45:00|5490|5488.2|5498.1|5496.3|5498.1|5496.3|5485.2|5483.4|0
1659455400000|2022-08-02 15:50:00|5498.2|5496.4|5498|5496.2|5500.2|5498.4|5492.3|5490.5|0
1659455700000|2022-08-02 15:55:00|5498.2|5496.4|5493|5491.2|5504.3|5502.5|5488.9|5487.1|0
1659456000000|2022-08-02 16:00:00|5494.5|5492.7|5505|5503.2|5508.2|5506.4|5488.6|5486.8|0
1659456300000|2022-08-02 16:05:00|5504.1|5502.3|5500.6|5498.8|5505.3|5503.5|5499.1|5497.3|0
1659456600000|2022-08-02 16:10:00|5500.5|5498.7|5507.5|5505.7|5509.7|5507.9|5496.2|5494.4|0
1659456900000|2022-08-02 16:15:00|5507.7|5505.9|5528.8|5527|5528.8|5527|5506.8|5505|0
1659457200000|2022-08-02 16:20:00|5528.9|5527.1|5544.4|5542.6|5544.5|5542.7|5526.4|5524.6|0
1659457500000|2022-08-02 16:25:00|5545|5543.2|5541.5|5539.7|5547.4|5545.6|5537.5|5535.7|0
1659457800000|2022-08-02 16:30:00|5542|5540.2|5539.4|5537.6|5544.4|5542.6|5535.8|5534|0
1659458100000|2022-08-02 16:35:00|5539.5|5537.7|5545.9|5544.1|5546.1|5544.3|5534.6|5532.8|0
1659458400000|2022-08-02 16:40:00|5545.7|5543.9|5552.7|5550.9|5553.6|5551.8|5544|5542.2|0
1659458700000|2022-08-02 16:45:00|5552|5550.2|5545.6|5543.8|5552|5550.2|5540.8|5539|0
1659459000000|2022-08-02 16:50:00|5545|5543.2|5541.4|5539.6|5546|5544.2|5539.2|5537.4|0
1659459300000|2022-08-02 16:55:00|5541.5|5539.7|5534.4|5532.6|5542|5540.2|5533.7|5531.9|0
1659459600000|2022-08-02 17:00:00|5534|5532.2|5524.1|5522.3|5535|5533.2|5518.1|5516.3|0
1659459900000|2022-08-02 17:05:00|5523.7|5521.9|5523.7|5521.9|5526.1|5524.3|5516.3|5514.5|0
1659460200000|2022-08-02 17:10:00|5523.6|5521.8|5525.9|5524.1|5529.5|5527.7|5520|5518.2|0
1659460500000|2022-08-02 17:15:00|5525.6|5523.8|5522.2|5520.4|5528.3|5526.5|5521.7|5519.9|0
1659460800000|2022-08-02 17:20:00|5522.7|5520.9|5511.1|5509.3|5524.6|5522.8|5510.6|5508.8|0
1659461100000|2022-08-02 17:25:00|5511.6|5509.8|5490.6|5488.8|5512.7|5510.9|5487.5|5485.7|0
1659461400000|2022-08-02 17:30:00|5489.5|5487.7|5456.1|5454.3|5489.5|5487.7|5456.1|5454.3|0
1659461700000|2022-08-02 17:35:00|5456|5454.2|5453.4|5451.6|5463.4|5461.6|5449.1|5447.3|0
1659462000000|2022-08-02 17:40:00|5453.9|5452.1|5465|5463.2|5466.2|5464.4|5448.4|5446.6|0
1659462300000|2022-08-02 17:45:00|5464.8|5463|5455.3|5453.5|5467.7|5465.9|5450.1|5448.3|0
1659462600000|2022-08-02 17:50:00|5455.6|5453.8|5463.6|5461.8|5464.6|5462.8|5450.9|5449.1|0
1659462900000|2022-08-02 17:55:00|5462.4|5460.6|5465.4|5463.6|5467.1|5465.3|5460.6|5458.8|0
1659463200000|2022-08-02 18:00:00|5464.9|5463.1|5464.4|5462.6|5468.9|5467.1|5456.1|5454.3|0
1659463500000|2022-08-02 18:05:00|5464.7|5462.9|5482.3|5480.5|5483.5|5481.7|5462.8|5461|0
1659463800000|2022-08-02 18:10:00|5481.9|5480.1|5479.5|5477.7|5484.8|5483|5477.1|5475.3|0
1659464100000|2022-08-02 18:15:00|5479.6|5477.8|5477.4|5475.6|5481.5|5479.7|5473.8|5472|0
1659464400000|2022-08-02 18:20:00|5477.5|5475.7|5479.6|5477.8|5487.6|5485.8|5473.9|5472.1|0
1659464700000|2022-08-02 18:25:00|5479.8|5478|5485.7|5483.9|5487.4|5485.6|5479.8|5478|0
1659465000000|2022-08-02 18:30:00|5486|5484.2|5495.4|5493.6|5498.3|5496.5|5484.8|5483|0
1659465300000|2022-08-02 18:35:00|5495.1|5493.3|5488.2|5486.4|5497.3|5495.5|5485.7|5483.9|0
1659465600000|2022-08-02 18:40:00|5488.1|5486.3|5490.4|5488.6|5493.4|5491.6|5485.5|5483.7|0
1659465900000|2022-08-02 18:45:00|5490.8|5489|5491.3|5489.5|5493.1|5491.3|5475.5|5473.7|0
1659466200000|2022-08-02 18:50:00|5491.6|5489.8|5483.3|5481.5|5496.6|5494.8|5475|5473.2|0
1659466500000|2022-08-02 18:55:00|5483|5481.2|5476.6|5474.8|5483.8|5482|5471.8|5470|0
1659466800000|2022-08-02 19:00:00|5476.5|5474.7|5481.7|5479.9|5484.8|5483|5475.6|5473.8|0
1659467100000|2022-08-02 19:05:00|5481.8|5480|5481|5479.2|5487.8|5486|5476.8|5475|0
1659467400000|2022-08-02 19:10:00|5480.8|5479|5485.2|5483.4|5486.2|5484.4|5474.1|5472.3|0
1659467700000|2022-08-02 19:15:00|5485.7|5483.9|5468.1|5466.3|5490|5488.2|5463.5|5461.7|0
1659468000000|2022-08-02 19:20:00|5467.7|5465.9|5465.7|5463.9|5473.2|5471.4|5462.4|5460.6|0
1659468300000|2022-08-02 19:25:00|5466|5464.2|5480.9|5479.1|5481.6|5479.8|5465.4|5463.6|0
1659468600000|2022-08-02 19:30:00|5480.7|5478.9|5479.1|5477.3|5482.1|5480.3|5471.9|5470.1|0
1659468900000|2022-08-02 19:35:00|5478.7|5476.9|5477|5475.2|5486.3|5484.5|5475.2|5473.4|0
1659469200000|2022-08-02 19:40:00|5477.1|5475.3|5476.6|5474.8|5477.9|5476.1|5469.4|5467.6|0
1659469500000|2022-08-02 19:45:00|5476.7|5474.9|5465.4|5463.6|5477.6|5475.8|5462.9|5461.1|0
1659469800000|2022-08-02 19:50:00|5468.8|5467|5468|5466.2|5470.8|5469|5465.5|5463.7|0
1659470100000|2022-08-02 19:55:00|5466.6|5464.8|5458|5456.2|5470.1|5468.3|5457.3|5455.5|0
1659470400000|2022-08-02 20:00:00|5458.6|5455.6|5453.5|5450.5|5459|5456|5452.2|5449.2|0
1659470700000|2022-08-02 20:05:00|5453.4|5450.4|5440.1|5437.1|5453.8|5450.8|5435.1|5432.1|0
1659471000000|2022-08-02 20:10:00|5439.9|5436.9|5442.3|5439.3|5443.2|5440.2|5436.5|5433.5|0
1659471300000|2022-08-02 20:15:00|5442.2|5439.2|5442|5439|5442.6|5439.6|5440.7|5437.7|0
1659471600000|2022-08-02 20:20:00|5442.3|5439.3|5442.7|5439.7|5443.1|5440.1|5439.4|5436.4|0
1659471900000|2022-08-02 20:25:00|5442.9|5439.9|5442|5439|5444.1|5441.1|5441.6|5438.6|0
1659472200000|2022-08-02 20:30:00|5442.1|5439.1|5442.8|5439.8|5443|5440|5442|5439|0
1659472500000|2022-08-02 20:35:00|5442.9|5439.9|5443.1|5440.1|5443.6|5440.6|5442.5|5439.5|0
1659472800000|2022-08-02 20:40:00|5443|5440|5443.9|5440.9|5444.8|5441.8|5443|5440|0
1659473100000|2022-08-02 20:45:00|5443.8|5440.8|5443.6|5440.6|5444.1|5441.1|5442.5|5439.5|0
1659473400000|2022-08-02 20:50:00|5443.7|5440.7|5445.5|5442.5|5445.9|5442.9|5443.6|5440.6|0
1659473700000|2022-08-02 20:55:00|5445.4|5442.4|5445.1|5442.1|5445.4|5442.4|5444.6|5441.6|0
1659474000000|2022-08-02 21:00:00|5445|5442|5445.8|5442.8|5446.3|5443.3|5444.9|5441.9|0
1659474300000|2022-08-02 21:05:00|5445.9|5442.9|5446.7|5443.7|5446.8|5443.8|5445.7|5442.7|0
1659474600000|2022-08-02 21:10:00|5446.9|5443.9|5446.4|5443.4|5447.3|5444.3|5445.5|5442.5|0
1659474900000|2022-08-02 21:15:00|5446.3|5443.3|5447.1|5444.1|5447.2|5444.2|5445.9|5442.9|0
1659475200000|2022-08-02 21:20:00|5447.2|5444.2|5447.2|5444.2|5448|5445|5446.6|5443.6|0
1659475500000|2022-08-02 21:25:00|5447.1|5444.1|5444.7|5441.7|5447.1|5444.1|5444.2|5441.2|0
1659475800000|2022-08-02 21:30:00|5444.6|5441.6|5443.9|5440.9|5444.9|5441.9|5443.7|5440.7|0
1659476100000|2022-08-02 21:35:00|5443.6|5440.6|5445.2|5442.2|5445.2|5442.2|5442.8|5439.8|0
1659476400000|2022-08-02 21:40:00|5445.3|5442.3|5446|5443|5446.3|5443.3|5445.2|5442.2|0
1659476700000|2022-08-02 21:45:00|5446.1|5443.1|5445.6|5442.6|5446.1|5443.1|5445|5442|0
1659477000000|2022-08-02 21:50:00|5445.5|5442.5|5445|5442|5445.5|5442.5|5444.8|5441.8|0
1659477300000|2022-08-02 21:55:00|5445.1|5442.1|5445.3|5442.3|5445.6|5442.6|5444.9|5441.9|0
1659477600000|2022-08-02 22:00:00|5445.5|5442.5|5445.1|5442.1|5446.5|5443.5|5444.8|5441.8|0
1659477900000|2022-08-02 22:05:00|5445.2|5442.2|5445.2|5442.2|5445.4|5442.4|5444.4|5441.4|0
1659478200000|2022-08-02 22:10:00|5445.3|5442.3|5446.7|5443.7|5446.7|5443.7|5445.2|5442.2|0
1659478500000|2022-08-02 22:15:00|5446.5|5443.5|5445.9|5442.9|5446.7|5443.7|5445.8|5442.8|0
1659478800000|2022-08-02 22:20:00|5445.8|5442.8|5443.2|5440.2|5446|5443|5443.1|5440.1|0
1659479100000|2022-08-02 22:25:00|5443.1|5440.1|5443.6|5440.6|5443.9|5440.9|5443|5440|0
1659479400000|2022-08-02 22:30:00|5443.7|5440.7|5442.6|5439.6|5443.8|5440.8|5442.5|5439.5|0
1659479700000|2022-08-02 22:35:00|5442.7|5439.7|5444.5|5441.5|5445|5442|5442.3|5439.3|0
1659480000000|2022-08-02 22:40:00|5444.4|5441.4|5445.6|5442.6|5446.1|5443.1|5443.5|5440.5|0
1659480300000|2022-08-02 22:45:00|5445.7|5442.7|5445.7|5442.7|5446.5|5443.5|5445.3|5442.3|0
1659480600000|2022-08-02 22:50:00|5445.6|5442.6|5445.9|5442.9|5446.7|5443.7|5445.5|5442.5|0
1659480900000|2022-08-02 22:55:00|5446|5443|5445.5|5442.5|5446.5|5443.5|5445.4|5442.4|0
1659481200000|2022-08-02 23:00:00|5445.6|5442.6|5447.1|5444.1|5447.2|5444.2|5445.5|5442.5|0
1659481500000|2022-08-02 23:05:00|5447|5444|5447.4|5444.4|5447.5|5444.5|5446.9|5443.9|0
1659481800000|2022-08-02 23:10:00|5447.5|5444.5|5447.6|5444.6|5448.3|5445.3|5447.5|5444.5|0
1659482100000|2022-08-02 23:15:00|5447.5|5444.5|5447.3|5444.3|5447.5|5444.5|5446.6|5443.6|0
1659482400000|2022-08-02 23:20:00|5447.5|5444.5|5447.1|5444.1|5447.7|5444.7|5447|5444|0
1659482700000|2022-08-02 23:25:00|5447.2|5444.2|5447.9|5444.9|5448|5445|5447.1|5444.1|0
1659483000000|2022-08-02 23:30:00|5448|5445|5447.8|5444.8|5448.6|5445.6|5447.6|5444.6|0
1659483300000|2022-08-02 23:35:00|5447.7|5444.7|5446|5443|5448.1|5445.1|5446|5443|0
1659483600000|2022-08-02 23:40:00|5446.1|5443.1|5446.5|5443.5|5446.5|5443.5|5445.2|5442.2|0
1659483900000|2022-08-02 23:45:00|5446.4|5443.4|5445.5|5442.5|5446.8|5443.8|5445.5|5442.5|0
1659484200000|2022-08-02 23:50:00|5445.4|5442.4|5446.1|5443.1|5446.6|5443.6|5445.3|5442.3|0
1659484500000|2022-08-02 23:55:00|5446|5443|5446.7|5441.7|5446.7|5443.5|5445.4|5441.7|0
1659484800000|2022-08-03 00:00:00|5446.1|5441.1|5445.5|5440.5|5447.1|5442.1|5443.3|5438.3|0
1659485100000|2022-08-03 00:05:00|5445.6|5440.6|5449.7|5444.7|5453|5448|5445.6|5440.6|0
1659485400000|2022-08-03 00:10:00|5449.8|5444.8|5445.4|5440.4|5450|5445|5443.7|5438.7|0
1659485700000|2022-08-03 00:15:00|5445.6|5440.6|5448.6|5443.6|5449.7|5444.7|5444.2|5439.2|0
1659486000000|2022-08-03 00:20:00|5448.7|5443.7|5443.4|5438.4|5449.6|5444.6|5441.1|5436.1|0
1659486300000|2022-08-03 00:25:00|5443.6|5438.6|5441.5|5436.5|5443.8|5438.8|5439.9|5434.9|0
1659486600000|2022-08-03 00:30:00|5441.6|5436.6|5443.4|5438.4|5443.8|5438.8|5441.4|5436.4|0
1659486900000|2022-08-03 00:35:00|5443.3|5438.3|5444.5|5439.5|5446.6|5441.6|5441.7|5436.7|0
1659487200000|2022-08-03 00:40:00|5444.3|5439.3|5433|5428|5444.3|5439.3|5432.1|5427.1|0
1659487500000|2022-08-03 00:45:00|5433.3|5428.3|5432.9|5427.9|5434.8|5429.8|5431|5426|0
1659487800000|2022-08-03 00:50:00|5433.2|5428.2|5436|5431|5437|5432|5433.1|5428.1|0
1659488100000|2022-08-03 00:55:00|5436.1|5431.1|5439.4|5434.4|5440.2|5435.2|5434.4|5429.4|0
1659488400000|2022-08-03 01:00:00|5440|5435|5440.1|5435.1|5441.2|5436.2|5438.6|5433.6|0
1659488700000|2022-08-03 01:05:00|5440|5435|5443.7|5438.7|5443.7|5438.7|5439.6|5434.6|0
1659489000000|2022-08-03 01:10:00|5443.9|5438.9|5445|5440|5445.4|5440.4|5443.1|5438.1|0
1659489300000|2022-08-03 01:15:00|5445.1|5440.1|5448|5443|5450.3|5445.3|5445|5440|0
1659489600000|2022-08-03 01:20:00|5447.8|5442.8|5447.2|5442.2|5450|5445|5447|5442|0
1659489900000|2022-08-03 01:25:00|5447.3|5442.3|5446.9|5441.9|5448.5|5443.5|5445.6|5440.6|0
1659490200000|2022-08-03 01:30:00|5446.8|5441.8|5451.9|5446.9|5452.2|5447.2|5445.8|5440.8|0
1659490500000|2022-08-03 01:35:00|5451.8|5446.8|5448.3|5443.3|5452.2|5447.2|5446.3|5441.3|0
1659490800000|2022-08-03 01:40:00|5448.5|5443.5|5449.4|5444.4|5451.1|5446.1|5446.1|5441.1|0
1659491100000|2022-08-03 01:45:00|5449.6|5444.6|5448.7|5443.7|5451.8|5446.8|5446.6|5441.6|0
1659491400000|2022-08-03 01:50:00|5448.8|5443.8|5449.8|5444.8|5454.1|5449.1|5448.5|5443.5|0
1659491700000|2022-08-03 01:55:00|5449.7|5444.7|5449.7|5444.7|5450.7|5445.7|5448.1|5443.1|0
1659492000000|2022-08-03 02:00:00|5449.6|5444.6|5455.6|5450.6|5458.5|5453.5|5449.1|5444.1|0
1659492300000|2022-08-03 02:05:00|5456.1|5451.1|5454.1|5449.1|5457.1|5452.1|5453.9|5448.9|0
1659492600000|2022-08-03 02:10:00|5454.2|5449.2|5452.7|5447.7|5454.3|5449.3|5451.9|5446.9|0
1659492900000|2022-08-03 02:15:00|5452.8|5447.8|5450.9|5445.9|5453.4|5448.4|5450.7|5445.7|0
1659493200000|2022-08-03 02:20:00|5451|5446|5449|5444|5452|5447|5448.9|5443.9|0
1659493500000|2022-08-03 02:25:00|5449.1|5444.1|5449.7|5444.7|5450.3|5445.3|5448.1|5443.1|0
1659493800000|2022-08-03 02:30:00|5449.8|5444.8|5450.9|5445.9|5452.3|5447.3|5449.7|5444.7|0
1659494100000|2022-08-03 02:35:00|5451|5446|5451.5|5446.5|5451.6|5446.6|5449.9|5444.9|0
1659494400000|2022-08-03 02:40:00|5451.6|5446.6|5449.2|5444.2|5453.5|5448.5|5449.1|5444.1|0
1659494700000|2022-08-03 02:45:00|5449.3|5444.3|5449.7|5444.7|5450.9|5445.9|5448.1|5443.1|0
1659495000000|2022-08-03 02:50:00|5449.6|5444.6|5450|5445|5450.3|5445.3|5447.4|5442.4|0
1659495300000|2022-08-03 02:55:00|5450.1|5445.1|5452.1|5447.1|5453.2|5448.2|5450|5445|0
1659495600000|2022-08-03 03:00:00|5452.2|5447.2|5454.9|5449.9|5456.1|5451.1|5452.2|5447.2|0
1659495900000|2022-08-03 03:05:00|5454.8|5449.8|5453.4|5448.4|5455.3|5450.3|5452.4|5447.4|0
1659496200000|2022-08-03 03:10:00|5453.5|5448.5|5453.8|5448.8|5454.9|5449.9|5453.4|5448.4|0
1659496500000|2022-08-03 03:15:00|5453.7|5448.7|5453.5|5448.5|5456.6|5451.6|5453.2|5448.2|0
1659496800000|2022-08-03 03:20:00|5453.6|5448.6|5454.6|5449.6|5456.5|5451.5|5452.4|5447.4|0
1659497100000|2022-08-03 03:25:00|5454.7|5449.7|5454.4|5449.4|5457.1|5452.1|5454.4|5449.4|0
1659497400000|2022-08-03 03:30:00|5454.3|5449.3|5453.4|5448.4|5454.5|5449.5|5452.3|5447.3|0
1659497700000|2022-08-03 03:35:00|5453.3|5448.3|5454.3|5449.3|5455.1|5450.1|5453.2|5448.2|0
1659498000000|2022-08-03 03:40:00|5454.2|5449.2|5454.3|5449.3|5455.7|5450.7|5453.4|5448.4|0
1659498300000|2022-08-03 03:45:00|5454.4|5449.4|5456.5|5451.5|5457|5452|5454.1|5449.1|0
1659498600000|2022-08-03 03:50:00|5456.4|5451.4|5455.2|5450.2|5457.8|5452.8|5455.2|5450.2|0
1659498900000|2022-08-03 03:55:00|5455.1|5450.1|5456.5|5451.5|5457.1|5452.1|5454.2|5449.2|0
1659499200000|2022-08-03 04:00:00|5456.4|5451.4|5460.2|5455.2|5460.6|5455.6|5455.6|5450.6|0
1659499500000|2022-08-03 04:05:00|5460.3|5455.3|5462.7|5457.7|5464.5|5459.5|5458.7|5453.7|0
1659499800000|2022-08-03 04:10:00|5462.6|5457.6|5459.1|5454.1|5463.1|5458.1|5458.5|5453.5|0
1659500100000|2022-08-03 04:15:00|5459.2|5454.2|5462|5457|5462|5457|5458.4|5453.4|0
1659500400000|2022-08-03 04:20:00|5461.8|5456.8|5460.2|5455.2|5462.6|5457.6|5460.2|5455.2|0
1659500700000|2022-08-03 04:25:00|5460.4|5455.4|5460.7|5455.7|5460.9|5455.9|5459|5454|0
1659501000000|2022-08-03 04:30:00|5460.8|5455.8|5459.3|5454.3|5460.9|5455.9|5457.6|5452.6|0
1659501300000|2022-08-03 04:35:00|5459.5|5454.5|5459.2|5454.2|5459.6|5454.6|5457.3|5452.3|0
1659501600000|2022-08-03 04:40:00|5459.1|5454.1|5459.1|5454.1|5459.4|5454.4|5458|5453|0
1659501900000|2022-08-03 04:45:00|5459.2|5454.2|5459.7|5454.7|5462.1|5457.1|5459.1|5454.1|0
1659502200000|2022-08-03 04:50:00|5459.8|5454.8|5457.3|5452.3|5460.5|5455.5|5455.5|5450.5|0
1659502500000|2022-08-03 04:55:00|5457.2|5452.2|5455.1|5450.1|5458|5453|5454|5449|0
1659502800000|2022-08-03 05:00:00|5455.4|5450.4|5455.9|5450.9|5457.6|5452.6|5455|5450|0
1659503100000|2022-08-03 05:05:00|5455.7|5450.7|5457.1|5452.1|5458|5453|5454.7|5449.7|0
1659503400000|2022-08-03 05:10:00|5457|5452|5458.9|5453.9|5459.1|5454.1|5455.9|5450.9|0
1659503700000|2022-08-03 05:15:00|5459|5454|5459|5454|5460.3|5455.3|5458.2|5453.2|0
1659504000000|2022-08-03 05:20:00|5458.9|5453.9|5462.4|5457.4|5462.4|5457.4|5458.5|5453.5|0
1659504300000|2022-08-03 05:25:00|5462.6|5457.6|5462.3|5457.3|5466.7|5461.7|5462.3|5457.3|0
1659504600000|2022-08-03 05:30:00|5462.4|5457.4|5465.4|5460.4|5465.8|5460.8|5461.8|5456.8|0
1659504900000|2022-08-03 05:35:00|5465.5|5460.5|5464.9|5459.9|5465.5|5460.5|5462.9|5457.9|0
1659505200000|2022-08-03 05:40:00|5465|5460|5464.7|5459.7|5466.1|5461.1|5463.6|5458.6|0
1659505500000|2022-08-03 05:45:00|5464.5|5459.5|5463|5458|5464.8|5459.8|5462.6|5457.6|0
1659505800000|2022-08-03 05:50:00|5462.8|5457.8|5463.1|5458.1|5464.4|5459.4|5462.6|5457.6|0
1659506100000|2022-08-03 05:55:00|5463|5458|5462.3|5457.3|5463.8|5458.8|5461.8|5456.8|0
1659506400000|2022-08-03 06:00:00|5462.4|5457.4|5459.8|5454.8|5464.7|5459.7|5458.7|5453.7|0
1659506700000|2022-08-03 06:05:00|5459.6|5454.6|5459.8|5454.8|5461.8|5456.8|5458.1|5453.1|0
1659507000000|2022-08-03 06:10:00|5459.6|5454.6|5460.3|5455.3|5461.6|5456.6|5459|5454|0
1659507300000|2022-08-03 06:15:00|5460.2|5455.2|5460.5|5455.5|5462.4|5457.4|5459.4|5454.4|0
1659507600000|2022-08-03 06:20:00|5460.4|5455.4|5458.4|5453.4|5460.5|5455.5|5457.3|5452.3|0
1659507900000|2022-08-03 06:25:00|5458.5|5453.5|5458.6|5453.6|5460.6|5455.6|5457.6|5452.6|0
1659508200000|2022-08-03 06:30:00|5458.5|5453.5|5456.5|5451.5|5459|5454|5455.6|5450.6|0
1659508500000|2022-08-03 06:35:00|5456.4|5451.4|5456.7|5451.7|5458.5|5453.5|5454.9|5449.9|0
1659508800000|2022-08-03 06:40:00|5456.8|5451.8|5453.9|5448.9|5457.4|5452.4|5453|5448|0
1659509100000|2022-08-03 06:45:00|5454.2|5449.2|5452.2|5447.2|5455.7|5450.7|5450.7|5445.7|0
1659509400000|2022-08-03 06:50:00|5452.3|5447.3|5454.3|5449.3|5454.7|5449.7|5451.9|5446.9|0
1659509700000|2022-08-03 06:55:00|5454.4|5449.4|5454.7|5449.7|5455.8|5450.8|5454|5449|0
1659510000000|2022-08-03 07:00:00|5454.6|5449.6|5442|5437|5455.2|5450.2|5439.2|5434.2|0
1659510300000|2022-08-03 07:05:00|5442.1|5437.1|5445.6|5440.6|5446.6|5441.6|5438.3|5433.3|0
1659510600000|2022-08-03 07:10:00|5445.7|5440.7|5439.4|5434.4|5448|5443|5438.7|5433.7|0
1659510900000|2022-08-03 07:15:00|5439.5|5434.5|5447.7|5442.7|5448.3|5443.3|5436.4|5431.4|0
1659511200000|2022-08-03 07:20:00|5447.9|5442.9|5449.9|5444.9|5452.6|5447.6|5446.7|5441.7|0
1659511500000|2022-08-03 07:25:00|5449.8|5444.8|5449.7|5444.7|5451.3|5446.3|5447.3|5442.3|0
1659511800000|2022-08-03 07:30:00|5449.8|5444.8|5447.9|5442.9|5451.7|5446.7|5447.1|5442.1|0
1659512100000|2022-08-03 07:35:00|5447.7|5442.7|5447.5|5442.5|5450|5445|5445.9|5440.9|0
1659512400000|2022-08-03 07:40:00|5447.7|5442.7|5441|5436|5448.1|5443.1|5440.4|5435.4|0
1659512700000|2022-08-03 07:45:00|5440.8|5435.8|5433.2|5428.2|5441.2|5436.2|5432.3|5427.3|0
1659513000000|2022-08-03 07:50:00|5433|5428|5437|5432|5437.6|5432.6|5432.7|5427.7|0
1659513300000|2022-08-03 07:55:00|5436.9|5431.9|5437.5|5432.5|5438.5|5433.5|5434.4|5429.4|0
1659513600000|2022-08-03 08:00:00|5437.8|5432.8|5443.5|5440.5|5446.2|5443.2|5435.9|5430.9|0
1659513900000|2022-08-03 08:05:00|5443.7|5440.7|5433.6|5430.6|5444.3|5441.3|5433.6|5430.6|0
1659514200000|2022-08-03 08:10:00|5433.5|5430.5|5435.7|5432.7|5435.7|5432.7|5433.4|5430.4|0
1659514500000|2022-08-03 08:15:00|5435.8|5432.8|5437.5|5434.5|5438.2|5435.2|5435.7|5432.7|0
1659514800000|2022-08-03 08:20:00|5437.4|5434.4|5445.1|5442.1|5445.1|5442.1|5437.4|5434.4|0
1659515100000|2022-08-03 08:25:00|5444.9|5441.9|5449.3|5446.3|5450.6|5447.6|5444.9|5441.9|0
1659515400000|2022-08-03 08:30:00|5449.4|5446.4|5455.8|5452.8|5456.6|5453.6|5449.1|5446.1|0
1659515700000|2022-08-03 08:35:00|5456|5453|5454.5|5451.5|5456.3|5453.3|5452.6|5449.6|0
1659516000000|2022-08-03 08:40:00|5454.4|5451.4|5453.4|5450.4|5454.4|5451.4|5452.1|5449.1|0
1659516300000|2022-08-03 08:45:00|5453.3|5450.3|5453.6|5450.6|5454.6|5451.6|5453.2|5450.2|0
1659516600000|2022-08-03 08:50:00|5453.4|5450.4|5454.7|5451.7|5455.1|5452.1|5452.9|5449.9|0
1659516900000|2022-08-03 08:55:00|5454.9|5451.9|5453.9|5450.9|5456.4|5453.4|5453.4|5450.4|0
1659517200000|2022-08-03 09:00:00|5453.8|5450.8|5455.3|5452.3|5455.7|5452.7|5452.6|5449.6|0
1659517500000|2022-08-03 09:05:00|5455.7|5452.7|5457.3|5454.3|5457.4|5454.4|5454.8|5451.8|0
1659517800000|2022-08-03 09:10:00|5457.1|5454.1|5462.6|5459.6|5463.1|5460.1|5457.1|5454.1|0
1659518100000|2022-08-03 09:15:00|5462.7|5459.7|5470.7|5467.7|5475.8|5472.8|5462.7|5459.7|0
1659518400000|2022-08-03 09:20:00|5470.6|5467.6|5470.2|5467.2|5471.6|5468.6|5470.1|5467.1|0
1659518700000|2022-08-03 09:25:00|5470.3|5467.3|5471|5468|5471.1|5468.1|5469.5|5466.5|0
1659519000000|2022-08-03 09:30:00|5471.1|5468.1|5474.4|5471.4|5474.4|5471.4|5470.5|5467.5|0
1659519300000|2022-08-03 09:35:00|5474.3|5471.3|5474.7|5471.7|5476.5|5473.5|5474.1|5471.1|0
1659519600000|2022-08-03 09:40:00|5474.4|5471.4|5472.4|5469.4|5477.3|5474.3|5472.1|5469.1|0
1659519900000|2022-08-03 09:45:00|5472.6|5469.6|5469.7|5466.7|5472.6|5469.6|5468.3|5465.3|0
1659520200000|2022-08-03 09:50:00|5469.3|5466.3|5470|5467|5471.1|5468.1|5469|5466|0
1659520500000|2022-08-03 09:55:00|5469.9|5466.9|5472.7|5469.7|5473.2|5470.2|5469.9|5466.9|0
1659520800000|2022-08-03 10:00:00|5472.8|5469.8|5474.9|5471.9|5476.1|5473.1|5472.3|5469.3|0
1659521100000|2022-08-03 10:05:00|5475|5472|5472.6|5469.6|5475.2|5472.2|5472.5|5469.5|0
1659521400000|2022-08-03 10:10:00|5472.4|5469.4|5474.2|5471.2|5475.3|5472.3|5472.3|5469.3|0
1659521700000|2022-08-03 10:15:00|5474.1|5471.1|5470.8|5467.8|5474.5|5471.5|5470.4|5467.4|0
1659522000000|2022-08-03 10:20:00|5470.9|5467.9|5471.2|5468.2|5471.6|5468.6|5470.3|5467.3|0
1659522300000|2022-08-03 10:25:00|5471.3|5468.3|5471.6|5468.6|5471.9|5468.9|5471|5468|0
1659522600000|2022-08-03 10:30:00|5471.7|5468.7|5470.8|5467.8|5472.2|5469.2|5468.8|5465.8|0
1659522900000|2022-08-03 10:35:00|5470.9|5467.9|5469.3|5466.3|5471.3|5468.3|5469.1|5466.1|0
1659523200000|2022-08-03 10:40:00|5469.5|5466.5|5467.6|5464.6|5470.1|5467.1|5467.2|5464.2|0
1659523500000|2022-08-03 10:45:00|5467.8|5464.8|5469.2|5466.2|5469.2|5466.2|5467|5464|0
1659523800000|2022-08-03 10:50:00|5469.3|5466.3|5469.3|5466.3|5469.6|5466.6|5468.4|5465.4|0
1659524100000|2022-08-03 10:55:00|5469.8|5466.8|5468.9|5465.9|5469.8|5466.8|5468.7|5465.7|0
1659524400000|2022-08-03 11:00:00|5469|5466|5481.2|5478.2|5481.2|5478.2|5468.5|5465.5|0
1659524700000|2022-08-03 11:05:00|5481.3|5478.3|5486.2|5483.2|5487.4|5484.4|5480.5|5477.5|0
1659525000000|2022-08-03 11:10:00|5486.3|5483.3|5489.4|5486.4|5490.5|5487.5|5486.3|5483.3|0
1659525300000|2022-08-03 11:15:00|5489.2|5486.2|5486.6|5483.6|5490.7|5487.7|5486.6|5483.6|0
1659525600000|2022-08-03 11:20:00|5486.9|5483.9|5482.7|5479.7|5487.2|5484.2|5482.1|5479.1|0
1659525900000|2022-08-03 11:25:00|5482.9|5479.9|5487.9|5484.9|5487.9|5484.9|5482.7|5479.7|0
1659526200000|2022-08-03 11:30:00|5488|5485|5482.5|5479.5|5488.6|5485.6|5482.4|5479.4|0
1659526500000|2022-08-03 11:35:00|5482.2|5479.2|5481.1|5478.1|5484.1|5481.1|5480.7|5477.7|0
1659526800000|2022-08-03 11:40:00|5481|5478|5480.1|5477.1|5481.5|5478.5|5478.8|5475.8|0
1659527100000|2022-08-03 11:45:00|5479.8|5476.8|5483.3|5480.3|5483.6|5480.6|5479.8|5476.8|0
1659527400000|2022-08-03 11:50:00|5483.2|5480.2|5484.6|5481.6|5485.3|5482.3|5483.1|5480.1|0
1659527700000|2022-08-03 11:55:00|5484.7|5481.7|5483.1|5480.1|5485.5|5482.5|5483|5480|0
1659528000000|2022-08-03 12:00:00|5483.3|5480.3|5485|5482|5485.1|5482.1|5482.3|5479.3|0
1659528300000|2022-08-03 12:05:00|5485.1|5482.1|5482|5479|5486.3|5483.3|5480.8|5477.8|0
1659528600000|2022-08-03 12:10:00|5481.9|5478.9|5489.6|5486.6|5489.6|5486.6|5481.9|5478.9|0
1659528900000|2022-08-03 12:15:00|5489.9|5486.9|5498.1|5495.1|5498.1|5495.1|5489.9|5486.9|0
1659529200000|2022-08-03 12:20:00|5498.3|5495.3|5498.2|5495.2|5501|5498|5497.2|5494.2|0
1659529500000|2022-08-03 12:25:00|5498.5|5495.5|5499.7|5496.7|5502.2|5499.2|5498|5495|0
1659529800000|2022-08-03 12:30:00|5499.9|5496.9|5505.8|5502.8|5506.2|5503.2|5499.5|5496.5|0
1659530100000|2022-08-03 12:35:00|5505.9|5502.9|5503.2|5500.2|5506.2|5503.2|5502.6|5499.6|0
1659530400000|2022-08-03 12:40:00|5503.1|5500.1|5505.6|5502.6|5505.9|5502.9|5502.3|5499.3|0
1659530700000|2022-08-03 12:45:00|5505.9|5502.9|5504|5501|5506.1|5503.1|5503|5500|0
1659531000000|2022-08-03 12:50:00|5503.9|5500.9|5504.6|5501.6|5504.8|5501.8|5502|5499|0
1659531300000|2022-08-03 12:55:00|5504.8|5501.8|5503.2|5500.2|5507|5504|5503|5500|0
1659531600000|2022-08-03 13:00:00|5503.1|5500.1|5502.6|5499.6|5503.9|5500.9|5500.5|5497.5|0
1659531900000|2022-08-03 13:05:00|5502.4|5499.4|5499.9|5496.9|5502.7|5499.7|5497.6|5494.6|0
1659532200000|2022-08-03 13:10:00|5499.8|5496.8|5503.7|5500.7|5504|5501|5499.7|5496.7|0
1659532500000|2022-08-03 13:15:00|5503.8|5500.8|5500.9|5497.9|5504.2|5501.2|5500|5497|0
1659532800000|2022-08-03 13:20:00|5501.2|5498.2|5500.1|5497.1|5501.4|5498.4|5499.3|5496.3|0
1659533100000|2022-08-03 13:25:00|5497.2|5494.2|5481.1|5478.1|5497.5|5494.5|5480.7|5477.7|0
1659533400000|2022-08-03 13:30:00|5482.8|5479.8|5495.7|5493.9|5507.7|5505.9|5472.7|5470.9|0
1659533700000|2022-08-03 13:35:00|5495.2|5493.4|5520.3|5518.5|5524.6|5522.8|5491.8|5490|0
1659534000000|2022-08-03 13:40:00|5519.6|5517.8|5517.1|5515.3|5529|5527.2|5513.5|5511.7|0
1659534300000|2022-08-03 13:45:00|5517.4|5515.6|5521.4|5519.6|5530.7|5528.9|5501.4|5499.6|0
1659534600000|2022-08-03 13:50:00|5522.2|5520.4|5531.7|5529.9|5533.2|5531.4|5514|5512.2|0
1659534900000|2022-08-03 13:55:00|5532|5530.2|5538.5|5536.7|5546.8|5545|5529|5527.2|0
1659535200000|2022-08-03 14:00:00|5539|5537.2|5556.5|5554.7|5559.1|5557.3|5523.8|5522|0
1659535500000|2022-08-03 14:05:00|5557.1|5555.3|5563.4|5561.6|5572.5|5570.7|5557.1|5555.3|0
1659535800000|2022-08-03 14:10:00|5563.8|5562|5558.2|5556.4|5571|5569.2|5556.9|5555.1|0
1659536100000|2022-08-03 14:15:00|5558.1|5556.3|5542.7|5540.9|5564.6|5562.8|5536.4|5534.6|0
1659536400000|2022-08-03 14:20:00|5541.8|5540|5539.1|5537.3|5547.1|5545.3|5531.6|5529.8|0
1659536700000|2022-08-03 14:25:00|5539.3|5537.5|5545|5543.2|5550.5|5548.7|5536.7|5534.9|0
1659537000000|2022-08-03 14:30:00|5544.6|5542.8|5525.1|5523.3|5547.9|5546.1|5521.7|5519.9|0
1659537300000|2022-08-03 14:35:00|5524.7|5522.9|5525.2|5523.4|5530.2|5528.4|5507.7|5505.9|0
1659537600000|2022-08-03 14:40:00|5525|5523.2|5531.2|5529.4|5535|5533.2|5513.5|5511.7|0
1659537900000|2022-08-03 14:45:00|5531.4|5529.6|5539.5|5537.7|5543.3|5541.5|5529.6|5527.8|0
1659538200000|2022-08-03 14:50:00|5540.2|5538.4|5541|5539.2|5549.3|5547.5|5536.2|5534.4|0
1659538500000|2022-08-03 14:55:00|5543|5541.2|5550.7|5548.9|5550.8|5549|5542.2|5540.4|0
1659538800000|2022-08-03 15:00:00|5550.9|5549.1|5543|5541.2|5555.2|5553.4|5539|5537.2|0
1659539100000|2022-08-03 15:05:00|5543.1|5541.3|5551.1|5549.3|5552.8|5551|5542.8|5541|0
1659539400000|2022-08-03 15:10:00|5551.5|5549.7|5563|5561.2|5566.1|5564.3|5548.8|5547|0
1659539700000|2022-08-03 15:15:00|5562.5|5560.7|5558.2|5556.4|5566.1|5564.3|5557.8|5556|0
1659540000000|2022-08-03 15:20:00|5558.4|5556.6|5568.1|5566.3|5569|5567.2|5557.8|5556|0
1659540300000|2022-08-03 15:25:00|5568|5566.2|5570.4|5568.6|5574|5572.2|5564.8|5563|0
1659540600000|2022-08-03 15:30:00|5572|5570.2|5578.3|5576.5|5578.5|5576.7|5566.7|5564.9|0
1659540900000|2022-08-03 15:35:00|5578.2|5576.4|5587.6|5585.8|5587.6|5585.8|5575.3|5573.5|0
1659541200000|2022-08-03 15:40:00|5588.1|5586.3|5589.6|5587.8|5592.1|5590.3|5582.7|5580.9|0
1659541500000|2022-08-03 15:45:00|5589.5|5587.7|5591.8|5590|5600.2|5598.4|5588.3|5586.5|0
1659541800000|2022-08-03 15:50:00|5591.3|5589.5|5587|5585.2|5592|5590.2|5581.4|5579.6|0
1659542100000|2022-08-03 15:55:00|5587.4|5585.6|5594.7|5592.9|5594.9|5593.1|5586.5|5584.7|0
1659542400000|2022-08-03 16:00:00|5594.3|5592.5|5590.2|5588.4|5594.7|5592.9|5584.2|5582.4|0
1659542700000|2022-08-03 16:05:00|5590.6|5588.8|5585.8|5584|5595.3|5593.5|5584.8|5583|0
1659543000000|2022-08-03 16:10:00|5586.1|5584.3|5583.8|5582|5586.1|5584.3|5577.1|5575.3|0
1659543300000|2022-08-03 16:15:00|5583.9|5582.1|5593.4|5591.6|5593.9|5592.1|5580.2|5578.4|0
1659543600000|2022-08-03 16:20:00|5593.9|5592.1|5600.8|5599|5601.7|5599.9|5592.1|5590.3|0
1659543900000|2022-08-03 16:25:00|5600.7|5598.9|5595.1|5593.3|5600.7|5598.9|5594.7|5592.9|0
1659544200000|2022-08-03 16:30:00|5595.2|5593.4|5604|5602.2|5608.6|5606.8|5594.9|5593.1|0
1659544500000|2022-08-03 16:35:00|5604.2|5602.4|5609.3|5607.5|5609.4|5607.6|5602|5600.2|0
1659544800000|2022-08-03 16:40:00|5609.4|5607.6|5613.2|5611.4|5615.1|5613.3|5607.2|5605.4|0
1659545100000|2022-08-03 16:45:00|5612.9|5611.1|5623.1|5621.3|5623.4|5621.6|5611|5609.2|0
1659545400000|2022-08-03 16:50:00|5623.2|5621.4|5620.9|5619.1|5629.3|5627.5|5620.4|5618.6|0
1659545700000|2022-08-03 16:55:00|5620.5|5618.7|5616.5|5614.7|5623.7|5621.9|5615.5|5613.7|0
1659546000000|2022-08-03 17:00:00|5616.9|5615.1|5623.9|5622.1|5624.3|5622.5|5615.4|5613.6|0
1659546300000|2022-08-03 17:05:00|5624|5622.2|5625.5|5623.7|5627.2|5625.4|5619|5617.2|0
1659546600000|2022-08-03 17:10:00|5626.1|5624.3|5625.6|5623.8|5629.9|5628.1|5621.1|5619.3|0
1659546900000|2022-08-03 17:15:00|5625.4|5623.6|5620.1|5618.3|5629.2|5627.4|5620.1|5618.3|0
1659547200000|2022-08-03 17:20:00|5620|5618.2|5617.7|5615.9|5622.4|5620.6|5611.9|5610.1|0
1659547500000|2022-08-03 17:25:00|5618|5616.2|5616.9|5615.1|5620.7|5618.9|5615.6|5613.8|0
1659547800000|2022-08-03 17:30:00|5616.8|5615|5621.2|5619.4|5622|5620.2|5613.7|5611.9|0
1659548100000|2022-08-03 17:35:00|5621|5619.2|5616.9|5615.1|5622.5|5620.7|5615|5613.2|0
1659548400000|2022-08-03 17:40:00|5616.7|5614.9|5617.7|5615.9|5618.7|5616.9|5612.6|5610.8|0
1659548700000|2022-08-03 17:45:00|5617.8|5616|5617.4|5615.6|5617.8|5616|5609.9|5608.1|0
1659549000000|2022-08-03 17:50:00|5617.6|5615.8|5617.9|5616.1|5620.6|5618.8|5615.6|5613.8|0
1659549300000|2022-08-03 17:55:00|5618|5616.2|5617.6|5615.8|5619.7|5617.9|5611.5|5609.7|0
1659549600000|2022-08-03 18:00:00|5617.7|5615.9|5615.2|5613.4|5618.1|5616.3|5610.3|5608.5|0
1659549900000|2022-08-03 18:05:00|5615.3|5613.5|5617.2|5615.4|5619.2|5617.4|5613.7|5611.9|0
1659550200000|2022-08-03 18:10:00|5617.8|5616|5618.2|5616.4|5621.3|5619.5|5613.5|5611.7|0
1659550500000|2022-08-03 18:15:00|5618.3|5616.5|5624.8|5623|5625.1|5623.3|5616.6|5614.8|0
1659550800000|2022-08-03 18:20:00|5625.3|5623.5|5627.9|5626.1|5630|5628.2|5624.6|5622.8|0
1659551100000|2022-08-03 18:25:00|5628|5626.2|5624.6|5622.8|5629.1|5627.3|5623.5|5621.7|0
1659551400000|2022-08-03 18:30:00|5624.3|5622.5|5626.4|5624.6|5627.3|5625.5|5621.8|5620|0
1659551700000|2022-08-03 18:35:00|5626.5|5624.7|5625.4|5623.6|5630.5|5628.7|5624.9|5623.1|0
1659552000000|2022-08-03 18:40:00|5624.9|5623.1|5619.7|5617.9|5627.5|5625.7|5614.4|5612.6|0
1659552300000|2022-08-03 18:45:00|5619.6|5617.8|5620.3|5618.5|5623.8|5622|5613.9|5612.1|0
1659552600000|2022-08-03 18:50:00|5620.4|5618.6|5624.8|5623|5626.2|5624.4|5614.5|5612.7|0
1659552900000|2022-08-03 18:55:00|5624.9|5623.1|5623.6|5621.8|5628.3|5626.5|5621.7|5619.9|0
1659553200000|2022-08-03 19:00:00|5623.5|5621.7|5628.1|5626.3|5628.5|5626.7|5618.6|5616.8|0
1659553500000|2022-08-03 19:05:00|5628|5626.2|5623.7|5621.9|5629.8|5628|5622.4|5620.6|0
1659553800000|2022-08-03 19:10:00|5623.6|5621.8|5622|5620.2|5625.8|5624|5617.2|5615.4|0
1659554100000|2022-08-03 19:15:00|5621.4|5619.6|5620.7|5618.9|5623.7|5621.9|5613.9|5612.1|0
1659554400000|2022-08-03 19:20:00|5620.6|5618.8|5621.7|5619.9|5624.5|5622.7|5617.8|5616|0
1659554700000|2022-08-03 19:25:00|5621.4|5619.6|5619.4|5617.6|5621.5|5619.7|5617.2|5615.4|0
1659555000000|2022-08-03 19:30:00|5619.3|5617.5|5626.2|5624.4|5626.8|5625|5617.8|5616|0
1659555300000|2022-08-03 19:35:00|5626.4|5624.6|5630.8|5629|5631.2|5629.4|5625.8|5624|0
1659555600000|2022-08-03 19:40:00|5630.9|5629.1|5639.9|5638.1|5640.4|5638.6|5628.8|5627|0
1659555900000|2022-08-03 19:45:00|5638.5|5636.7|5631.9|5630.1|5639.2|5637.4|5628.7|5626.9|0
1659556200000|2022-08-03 19:50:00|5636.9|5635.1|5634.8|5633|5640.5|5638.7|5631.7|5629.9|0
1659556500000|2022-08-03 19:55:00|5633.7|5631.9|5622.2|5620.4|5634|5632.2|5619.4|5617.6|0
1659556800000|2022-08-03 20:00:00|5622.8|5619.8|5615.8|5612.8|5623|5620|5614.7|5611.7|0
1659557100000|2022-08-03 20:05:00|5616|5613|5613.3|5610.3|5616.4|5613.4|5613.1|5610.1|0
1659557400000|2022-08-03 20:10:00|5613.8|5610.8|5616|5613|5616.1|5613.1|5612.8|5609.8|0
1659557700000|2022-08-03 20:15:00|5616.4|5613.4|5615.2|5612.2|5616.9|5613.9|5614.7|5611.7|0
1659558000000|2022-08-03 20:20:00|5615.3|5612.3|5612.3|5609.3|5615.3|5612.3|5612.2|5609.2|0
1659558300000|2022-08-03 20:25:00|5612.4|5609.4|5610.7|5607.7|5612.4|5609.4|5609.9|5606.9|0
1659558600000|2022-08-03 20:30:00|5610.8|5607.8|5614|5611|5614|5611|5610.8|5607.8|0
1659558900000|2022-08-03 20:35:00|5613.7|5610.7|5614.2|5611.2|5614.5|5611.5|5612.6|5609.6|0
1659559200000|2022-08-03 20:40:00|5614.4|5611.4|5613.7|5610.7|5614.4|5611.4|5613.2|5610.2|0
1659559500000|2022-08-03 20:45:00|5613.6|5610.6|5615.8|5612.8|5616.4|5613.4|5613.5|5610.5|0
1659559800000|2022-08-03 20:50:00|5615.7|5612.7|5614.7|5611.7|5615.7|5612.7|5614.1|5611.1|0
1659560100000|2022-08-03 20:55:00|5614.6|5611.6|5613.3|5610.3|5615.4|5612.4|5612.9|5609.9|0
1659560400000|2022-08-03 21:00:00|5613.7|5610.7|5613.2|5610.2|5613.9|5610.9|5612.9|5609.9|0
1659560700000|2022-08-03 21:05:00|5613.3|5610.3|5613.9|5610.9|5613.9|5610.9|5613.1|5610.1|0
1659561000000|2022-08-03 21:10:00|5613.8|5610.8|5613.9|5610.9|5614|5611|5613.2|5610.2|0
1659561300000|2022-08-03 21:15:00|5614|5611|5613.8|5610.8|5614.1|5611.1|5613.2|5610.2|0
1659561600000|2022-08-03 21:20:00|5613.7|5610.7|5613.8|5610.8|5613.9|5610.9|5613.3|5610.3|0
1659561900000|2022-08-03 21:25:00|5613.7|5610.7|5613.5|5610.5|5614.3|5611.3|5613.5|5610.5|0
1659562200000|2022-08-03 21:30:00|5613.4|5610.4|5613.9|5610.9|5614.1|5611.1|5613.4|5610.4|0
1659562500000|2022-08-03 21:35:00|5614.1|5611.1|5614.8|5611.8|5614.8|5611.8|5614|5611|0
1659562800000|2022-08-03 21:40:00|5614.9|5611.9|5615.5|5612.5|5615.5|5612.5|5614.7|5611.7|0
1659563100000|2022-08-03 21:45:00|5615.7|5612.7|5616.3|5613.3|5616.6|5613.6|5615.7|5612.7|0
1659563400000|2022-08-03 21:50:00|5616.4|5613.4|5615.8|5612.8|5616.7|5613.7|5615.8|5612.8|0
1659563700000|2022-08-03 21:55:00|5615.7|5612.7|5616.3|5613.3|5616.4|5613.4|5615.7|5612.7|0
1659564000000|2022-08-03 22:00:00|5616.1|5613.1|5610.2|5607.2|5616.1|5613.1|5610.1|5607.1|0
1659564300000|2022-08-03 22:05:00|5610.1|5607.1|5611.2|5608.2|5611.6|5608.6|5610|5607|0
1659564600000|2022-08-03 22:10:00|5610.9|5607.9|5611.8|5608.8|5612.3|5609.3|5610.6|5607.6|0
1659564900000|2022-08-03 22:15:00|5611.9|5608.9|5612.5|5609.5|5613|5610|5611.8|5608.8|0
1659565200000|2022-08-03 22:20:00|5612.4|5609.4|5613.2|5610.2|5613.5|5610.5|5612.4|5609.4|0
1659565500000|2022-08-03 22:25:00|5613.1|5610.1|5611.9|5608.9|5613.3|5610.3|5611.7|5608.7|0
1659565800000|2022-08-03 22:30:00|5611.8|5608.8|5612.1|5609.1|5612.9|5609.9|5611.8|5608.8|0
1659566100000|2022-08-03 22:35:00|5612.2|5609.2|5610.2|5607.2|5612.7|5609.7|5609.5|5606.5|0
1659566400000|2022-08-03 22:40:00|5610.3|5607.3|5609.4|5606.4|5610.8|5607.8|5609.3|5606.3|0
1659566700000|2022-08-03 22:45:00|5609.1|5606.1|5612.1|5609.1|5612.4|5609.4|5608.4|5605.4|0
1659567000000|2022-08-03 22:50:00|5612.2|5609.2|5612|5609|5612.2|5609.2|5610.9|5607.9|0
1659567300000|2022-08-03 22:55:00|5611.9|5608.9|5613.9|5610.9|5613.9|5610.9|5611.9|5608.9|0
1659567600000|2022-08-03 23:00:00|5613.8|5610.8|5612.3|5609.3|5613.8|5610.8|5612.2|5609.2|0
1659567900000|2022-08-03 23:05:00|5612.5|5609.5|5612.3|5609.3|5613|5610|5611.9|5608.9|0
1659568200000|2022-08-03 23:10:00|5612.2|5609.2|5612.6|5609.6|5613.1|5610.1|5611.7|5608.7|0
1659568500000|2022-08-03 23:15:00|5612.7|5609.7|5611.6|5608.6|5612.7|5609.7|5611.1|5608.1|0
1659568800000|2022-08-03 23:20:00|5611.5|5608.5|5611.6|5608.6|5611.7|5608.7|5610.9|5607.9|0
1659569100000|2022-08-03 23:25:00|5611.5|5608.5|5611.2|5608.2|5612.4|5609.4|5611.2|5608.2|0
1659569400000|2022-08-03 23:30:00|5611.1|5608.1|5612.3|5609.3|5612.3|5609.3|5610.9|5607.9|0
1659569700000|2022-08-03 23:35:00|5612.2|5609.2|5612.1|5609.1|5612.6|5609.6|5612.1|5609.1|0
1659570000000|2022-08-03 23:40:00|5612.2|5609.2|5612.8|5609.8|5613.2|5610.2|5611.2|5608.2|0
1659570300000|2022-08-03 23:45:00|5613|5610|5614.4|5611.4|5614.7|5611.7|5613|5610|0
1659570600000|2022-08-03 23:50:00|5614.6|5611.6|5613.3|5610.3|5615|5612|5613.3|5610.3|0
1659570900000|2022-08-03 23:55:00|5613.2|5610.2|5615.6|5610.6|5615.6|5611.7|5613.1|5610.1|0
1659571200000|2022-08-04 00:00:00|5615.4|5610.4|5614|5609|5615.4|5610.4|5612.8|5607.8|0
1659571500000|2022-08-04 00:05:00|5614.1|5609.1|5615|5610|5615.4|5610.4|5613.5|5608.5|0
1659571800000|2022-08-04 00:10:00|5615.4|5610.4|5616.7|5611.7|5618.2|5613.2|5615.1|5610.1|0
1659572100000|2022-08-04 00:15:00|5617|5612|5619.1|5614.1|5619.4|5614.4|5616.7|5611.7|0
1659572400000|2022-08-04 00:20:00|5619.2|5614.2|5621.3|5616.3|5623.5|5618.5|5619.2|5614.2|0
1659572700000|2022-08-04 00:25:00|5621.4|5616.4|5624.6|5619.6|5625.7|5620.7|5621.1|5616.1|0
1659573000000|2022-08-04 00:30:00|5624.5|5619.5|5625|5620|5628.3|5623.3|5624|5619|0
1659573300000|2022-08-04 00:35:00|5625.1|5620.1|5623.4|5618.4|5626.2|5621.2|5622.8|5617.8|0
1659573600000|2022-08-04 00:40:00|5623.5|5618.5|5623.1|5618.1|5626.6|5621.6|5623.1|5618.1|0
1659573900000|2022-08-04 00:45:00|5623.3|5618.3|5624.7|5619.7|5625.1|5620.1|5622.2|5617.2|0
1659574200000|2022-08-04 00:50:00|5624.8|5619.8|5625.2|5620.2|5625.7|5620.7|5624|5619|0
1659574500000|2022-08-04 00:55:00|5625.3|5620.3|5628.7|5623.7|5629.1|5624.1|5625.2|5620.2|0
1659574800000|2022-08-04 01:00:00|5628.6|5623.6|5624.9|5619.9|5628.6|5623.6|5624.4|5619.4|0
1659575100000|2022-08-04 01:05:00|5624.7|5619.7|5626.6|5621.6|5627.5|5622.5|5624.1|5619.1|0
1659575400000|2022-08-04 01:10:00|5626.7|5621.7|5624|5619|5626.9|5621.9|5623.7|5618.7|0
1659575700000|2022-08-04 01:15:00|5623.8|5618.8|5627.2|5622.2|5628.1|5623.1|5623.6|5618.6|0
1659576000000|2022-08-04 01:20:00|5627.3|5622.3|5627.1|5622.1|5630.1|5625.1|5626.9|5621.9|0
1659576300000|2022-08-04 01:25:00|5627.2|5622.2|5627.5|5622.5|5628.8|5623.8|5626.4|5621.4|0
1659576600000|2022-08-04 01:30:00|5627.6|5622.6|5628.1|5623.1|5629.6|5624.6|5626.2|5621.2|0
1659576900000|2022-08-04 01:35:00|5628.2|5623.2|5630.8|5625.8|5631.3|5626.3|5627.7|5622.7|0
1659577200000|2022-08-04 01:40:00|5630.9|5625.9|5628.9|5623.9|5631.3|5626.3|5627.9|5622.9|0
1659577500000|2022-08-04 01:45:00|5628.5|5623.5|5626.9|5621.9|5630.2|5625.2|5626.1|5621.1|0
1659577800000|2022-08-04 01:50:00|5626.8|5621.8|5625.8|5620.8|5627.2|5622.2|5625.5|5620.5|0
1659578100000|2022-08-04 01:55:00|5625.9|5620.9|5625.8|5620.8|5627.2|5622.2|5625.3|5620.3|0
1659578400000|2022-08-04 02:00:00|5625.9|5620.9|5627.7|5622.7|5628|5623|5624.7|5619.7|0
1659578700000|2022-08-04 02:05:00|5627.9|5622.9|5627.4|5622.4|5628|5623|5626.9|5621.9|0
1659579000000|2022-08-04 02:10:00|5627.1|5622.1|5624.2|5619.2|5627.4|5622.4|5623|5618|0
1659579300000|2022-08-04 02:15:00|5624.1|5619.1|5624.9|5619.9|5624.9|5619.9|5623.3|5618.3|0
1659579600000|2022-08-04 02:20:00|5625.2|5620.2|5623.6|5618.6|5625.3|5620.3|5623.2|5618.2|0
1659579900000|2022-08-04 02:25:00|5623.7|5618.7|5622.9|5617.9|5623.7|5618.7|5621.6|5616.6|0
1659580200000|2022-08-04 02:30:00|5623|5618|5622.7|5617.7|5623.7|5618.7|5621.4|5616.4|0
1659580500000|2022-08-04 02:35:00|5622.8|5617.8|5620.7|5615.7|5623.3|5618.3|5619.3|5614.3|0
1659580800000|2022-08-04 02:40:00|5620.5|5615.5|5620.9|5615.9|5621.3|5616.3|5619.4|5614.4|0
1659581100000|2022-08-04 02:45:00|5621.1|5616.1|5622.3|5617.3|5622.6|5617.6|5620.5|5615.5|0
1659581400000|2022-08-04 02:50:00|5622.2|5617.2|5622|5617|5622.5|5617.5|5621.2|5616.2|0
1659581700000|2022-08-04 02:55:00|5621.9|5616.9|5624.1|5619.1|5624.5|5619.5|5621.2|5616.2|0
1659582000000|2022-08-04 03:00:00|5624.2|5619.2|5622.2|5617.2|5624.4|5619.4|5621.6|5616.6|0
1659582300000|2022-08-04 03:05:00|5622.1|5617.1|5623.9|5618.9|5624.1|5619.1|5621.3|5616.3|0
1659582600000|2022-08-04 03:10:00|5623.7|5618.7|5623.7|5618.7|5624.1|5619.1|5622|5617|0
1659582900000|2022-08-04 03:15:00|5623.6|5618.6|5623.7|5618.7|5624.2|5619.2|5623.1|5618.1|0
1659583200000|2022-08-04 03:20:00|5623.6|5618.6|5623.2|5618.2|5624.1|5619.1|5622.7|5617.7|0
1659583500000|2022-08-04 03:25:00|5623.3|5618.3|5620.5|5615.5|5623.3|5618.3|5620.3|5615.3|0
1659583800000|2022-08-04 03:30:00|5620.3|5615.3|5620.6|5615.6|5621.6|5616.6|5618.6|5613.6|0
1659584100000|2022-08-04 03:35:00|5620.5|5615.5|5620.2|5615.2|5620.7|5615.7|5618.8|5613.8|0
1659584400000|2022-08-04 03:40:00|5620.3|5615.3|5616.9|5611.9|5620.7|5615.7|5616.9|5611.9|0
1659584700000|2022-08-04 03:45:00|5617.2|5612.2|5614.7|5609.7|5617.2|5612.2|5613.8|5608.8|0
1659585000000|2022-08-04 03:50:00|5614.6|5609.6|5616.3|5611.3|5616.3|5611.3|5614.1|5609.1|0
1659585300000|2022-08-04 03:55:00|5616.1|5611.1|5617.6|5612.6|5617.8|5612.8|5615.5|5610.5|0
1659585600000|2022-08-04 04:00:00|5617.7|5612.7|5618.5|5613.5|5618.6|5613.6|5617.2|5612.2|0
1659585900000|2022-08-04 04:05:00|5618.4|5613.4|5618.8|5613.8|5619.8|5614.8|5617.7|5612.7|0
1659586200000|2022-08-04 04:10:00|5618.9|5613.9|5619.5|5614.5|5620.4|5615.4|5618.7|5613.7|0
1659586500000|2022-08-04 04:15:00|5619.6|5614.6|5618.9|5613.9|5619.7|5614.7|5618.2|5613.2|0
1659586800000|2022-08-04 04:20:00|5619|5614|5618.2|5613.2|5619.4|5614.4|5617.7|5612.7|0
1659587100000|2022-08-04 04:25:00|5618.3|5613.3|5618.8|5613.8|5619.4|5614.4|5617.9|5612.9|0
1659587400000|2022-08-04 04:30:00|5618.9|5613.9|5621.5|5616.5|5621.5|5616.5|5618.8|5613.8|0
1659587700000|2022-08-04 04:35:00|5621.4|5616.4|5620.2|5615.2|5622.4|5617.4|5620.1|5615.1|0
1659588000000|2022-08-04 04:40:00|5620.1|5615.1|5620.1|5615.1|5620.7|5615.7|5619.7|5614.7|0
1659588300000|2022-08-04 04:45:00|5620.2|5615.2|5620.5|5615.5|5621.1|5616.1|5620.1|5615.1|0
1659588600000|2022-08-04 04:50:00|5620.9|5615.9|5620|5615|5622|5617|5620|5615|0
1659588900000|2022-08-04 04:55:00|5620.1|5615.1|5619.8|5614.8|5621.1|5616.1|5619.1|5614.1|0
1659589200000|2022-08-04 05:00:00|5619.7|5614.7|5619|5614|5622.1|5617.1|5618.7|5613.7|0
1659589500000|2022-08-04 05:05:00|5618.9|5613.9|5616.9|5611.9|5619|5614|5616.5|5611.5|0
1659589800000|2022-08-04 05:10:00|5616.8|5611.8|5617.1|5612.1|5618.5|5613.5|5616.3|5611.3|0
1659590100000|2022-08-04 05:15:00|5616.9|5611.9|5619.9|5614.9|5620.6|5615.6|5616.8|5611.8|0
1659590400000|2022-08-04 05:20:00|5619.8|5614.8|5621|5616|5621.4|5616.4|5618.5|5613.5|0
1659590700000|2022-08-04 05:25:00|5621.1|5616.1|5620.1|5615.1|5622.2|5617.2|5619.4|5614.4|0
1659591000000|2022-08-04 05:30:00|5620|5615|5621.2|5616.2|5622.6|5617.6|5618.1|5613.1|0
1659591300000|2022-08-04 05:35:00|5621.3|5616.3|5620.4|5615.4|5622.5|5617.5|5620.3|5615.3|0
1659591600000|2022-08-04 05:40:00|5620.5|5615.5|5620.3|5615.3|5622.3|5617.3|5619.8|5614.8|0
1659591900000|2022-08-04 05:45:00|5620.4|5615.4|5618.8|5613.8|5620.4|5615.4|5617.6|5612.6|0
1659592200000|2022-08-04 05:50:00|5618.7|5613.7|5620.9|5615.9|5622.1|5617.1|5618.1|5613.1|0
1659592500000|2022-08-04 05:55:00|5621|5616|5617.5|5612.5|5621.9|5616.9|5616.7|5611.7|0
1659592800000|2022-08-04 06:00:00|5617.3|5612.3|5618.3|5613.3|5618.8|5613.8|5615|5610|0
1659593100000|2022-08-04 06:05:00|5618.1|5613.1|5618.8|5613.8|5620.7|5615.7|5617.8|5612.8|0
1659593400000|2022-08-04 06:10:00|5619.2|5614.2|5618.9|5613.9|5619.7|5614.7|5616.6|5611.6|0
1659593700000|2022-08-04 06:15:00|5618.8|5613.8|5617.4|5612.4|5619|5614|5616|5611|0
1659594000000|2022-08-04 06:20:00|5617.5|5612.5|5618.4|5613.4|5619.3|5614.3|5616.5|5611.5|0
1659594300000|2022-08-04 06:25:00|5618.5|5613.5|5618.6|5613.6|5620.6|5615.6|5618.2|5613.2|0
1659594600000|2022-08-04 06:30:00|5618|5613|5620.5|5615.5|5620.9|5615.9|5616.8|5611.8|0
1659594900000|2022-08-04 06:35:00|5620.6|5615.6|5619.6|5614.6|5620.7|5615.7|5618.5|5613.5|0
1659595200000|2022-08-04 06:40:00|5619.5|5614.5|5619.2|5614.2|5620.5|5615.5|5618.4|5613.4|0
1659595500000|2022-08-04 06:45:00|5619.3|5614.3|5618.8|5613.8|5619.6|5614.6|5618.3|5613.3|0
1659595800000|2022-08-04 06:50:00|5618.7|5613.7|5617.7|5612.7|5619.2|5614.2|5616.8|5611.8|0
1659596100000|2022-08-04 06:55:00|5617.9|5612.9|5616.8|5611.8|5618.9|5613.9|5615.9|5610.9|0
1659596400000|2022-08-04 07:00:00|5616.4|5611.4|5619.5|5614.5|5620.9|5615.9|5613.3|5608.3|0
1659596700000|2022-08-04 07:05:00|5619.6|5614.6|5624.7|5619.7|5625.6|5620.6|5618.1|5613.1|0
1659597000000|2022-08-04 07:10:00|5624.8|5619.8|5623|5618|5624.8|5619.8|5620.7|5615.7|0
1659597300000|2022-08-04 07:15:00|5623.2|5618.2|5626.3|5621.3|5627.1|5622.1|5621.7|5616.7|0
1659597600000|2022-08-04 07:20:00|5626.2|5621.2|5628.2|5623.2|5628.8|5623.8|5623|5618|0
1659597900000|2022-08-04 07:25:00|5628|5623|5630.4|5625.4|5631|5626|5627.3|5622.3|0
1659598200000|2022-08-04 07:30:00|5630.5|5625.5|5628.7|5623.7|5633.3|5628.3|5628.5|5623.5|0
1659598500000|2022-08-04 07:35:00|5628.6|5623.6|5627.9|5622.9|5630|5625|5626.8|5621.8|0
1659598800000|2022-08-04 07:40:00|5628|5623|5627.6|5622.6|5628.6|5623.6|5626.5|5621.5|0
1659599100000|2022-08-04 07:45:00|5627.5|5622.5|5627.2|5622.2|5628.2|5623.2|5626|5621|0
1659599400000|2022-08-04 07:50:00|5627.1|5622.1|5626.6|5621.6|5629.3|5624.3|5626.3|5621.3|0
1659599700000|2022-08-04 07:55:00|5626.5|5621.5|5628|5623|5629.7|5624.7|5625.7|5620.7|0
1659600000000|2022-08-04 08:00:00|5628.1|5623.1|5634|5631|5639.5|5636.5|5627.8|5622.8|0
1659600300000|2022-08-04 08:05:00|5633.5|5630.5|5636.7|5633.7|5637.4|5634.4|5633.5|5630.5|0
1659600600000|2022-08-04 08:10:00|5636.8|5633.8|5638.7|5635.7|5640.5|5637.5|5635|5632|0
1659600900000|2022-08-04 08:15:00|5638.9|5635.9|5645.9|5642.9|5646.9|5643.9|5638.8|5635.8|0
1659601200000|2022-08-04 08:20:00|5645.8|5642.8|5644|5641|5646.4|5643.4|5643.6|5640.6|0
1659601500000|2022-08-04 08:25:00|5644.2|5641.2|5642.2|5639.2|5645.4|5642.4|5642.1|5639.1|0
1659601800000|2022-08-04 08:30:00|5642.3|5639.3|5643|5640|5643.6|5640.6|5642.2|5639.2|0
1659602100000|2022-08-04 08:35:00|5643.1|5640.1|5640.6|5637.6|5643.3|5640.3|5640.6|5637.6|0
1659602400000|2022-08-04 08:40:00|5640.8|5637.8|5640.4|5637.4|5641.4|5638.4|5639.4|5636.4|0
1659602700000|2022-08-04 08:45:00|5640.3|5637.3|5637.4|5634.4|5640.4|5637.4|5636.1|5633.1|0
1659603000000|2022-08-04 08:50:00|5637.2|5634.2|5636.8|5633.8|5638.5|5635.5|5636.8|5633.8|0
1659603300000|2022-08-04 08:55:00|5636.9|5633.9|5635.5|5632.5|5637.5|5634.5|5634.2|5631.2|0
1659603600000|2022-08-04 09:00:00|5635.3|5632.3|5637.1|5634.1|5637.8|5634.8|5635.2|5632.2|0
1659603900000|2022-08-04 09:05:00|5637|5634|5633.7|5630.7|5638.3|5635.3|5632.7|5629.7|0
1659604200000|2022-08-04 09:10:00|5633.8|5630.8|5640.8|5637.8|5640.8|5637.8|5633.8|5630.8|0
1659604500000|2022-08-04 09:15:00|5640.9|5637.9|5641.4|5638.4|5642.1|5639.1|5640.3|5637.3|0
1659604800000|2022-08-04 09:20:00|5641.5|5638.5|5643.7|5640.7|5644.6|5641.6|5640.6|5637.6|0
1659605100000|2022-08-04 09:25:00|5643.9|5640.9|5650.9|5647.9|5651.6|5648.6|5643.2|5640.2|0
1659605400000|2022-08-04 09:30:00|5651|5648|5649.7|5646.7|5651.4|5648.4|5649.6|5646.6|0
1659605700000|2022-08-04 09:35:00|5649.4|5646.4|5650.4|5647.4|5650.9|5647.9|5649.3|5646.3|0
1659606000000|2022-08-04 09:40:00|5650.3|5647.3|5651.6|5648.6|5653.4|5650.4|5649.9|5646.9|0
1659606300000|2022-08-04 09:45:00|5651.8|5648.8|5658.5|5655.5|5658.5|5655.5|5651.7|5648.7|0
1659606600000|2022-08-04 09:50:00|5658.4|5655.4|5660.6|5657.6|5661.4|5658.4|5658.3|5655.3|0
1659606900000|2022-08-04 09:55:00|5660.5|5657.5|5661.2|5658.2|5661.9|5658.9|5659.4|5656.4|0
1659607200000|2022-08-04 10:00:00|5661.6|5658.6|5668.9|5665.9|5668.9|5665.9|5661.5|5658.5|0
1659607500000|2022-08-04 10:05:00|5669.3|5666.3|5669.1|5666.1|5671.2|5668.2|5668.6|5665.6|0
1659607800000|2022-08-04 10:10:00|5669|5666|5671|5668|5671|5668|5668.7|5665.7|0
1659608100000|2022-08-04 10:15:00|5670.9|5667.9|5674.2|5671.2|5674.4|5671.4|5670.4|5667.4|0
1659608400000|2022-08-04 10:20:00|5674.1|5671.1|5678.8|5675.8|5679.8|5676.8|5673.9|5670.9|0
1659608700000|2022-08-04 10:25:00|5678.3|5675.3|5679.9|5676.9|5680.2|5677.2|5677.8|5674.8|0
1659609000000|2022-08-04 10:30:00|5680.1|5677.1|5701.2|5698.2|5701.7|5698.7|5678.1|5675.1|0
1659609300000|2022-08-04 10:35:00|5700.3|5697.3|5707.7|5704.7|5707.7|5704.7|5694.9|5691.9|0
1659609600000|2022-08-04 10:40:00|5708.5|5705.5|5701.8|5698.8|5712.9|5709.9|5700|5697|0
1659609900000|2022-08-04 10:45:00|5702.4|5699.4|5696.7|5693.7|5703.6|5700.6|5693.5|5690.5|0
1659610200000|2022-08-04 10:50:00|5696.8|5693.8|5693.3|5690.3|5697|5694|5692|5689|0
1659610500000|2022-08-04 10:55:00|5693.5|5690.5|5693.4|5690.4|5693.8|5690.8|5691.1|5688.1|0
1659610800000|2022-08-04 11:00:00|5685.9|5682.9|5689.2|5686.2|5693.4|5690.4|5684.5|5681.5|0
1659611100000|2022-08-04 11:05:00|5689.3|5686.3|5684.3|5681.3|5691.9|5688.9|5683.6|5680.6|0
1659611400000|2022-08-04 11:10:00|5684.5|5681.5|5684.3|5681.3|5684.9|5681.9|5681.2|5678.2|0
1659611700000|2022-08-04 11:15:00|5684.4|5681.4|5683.2|5680.2|5685.8|5682.8|5682.3|5679.3|0
1659612000000|2022-08-04 11:20:00|5683.3|5680.3|5677.6|5674.6|5683.3|5680.3|5676.9|5673.9|0
1659612300000|2022-08-04 11:25:00|5677.7|5674.7|5675.3|5672.3|5678.8|5675.8|5675.3|5672.3|0
1659612600000|2022-08-04 11:30:00|5675.4|5672.4|5679.2|5676.2|5680|5677|5674.6|5671.6|0
1659612900000|2022-08-04 11:35:00|5679|5676|5677.7|5674.7|5679.7|5676.7|5675.3|5672.3|0
1659613200000|2022-08-04 11:40:00|5677.6|5674.6|5680.3|5677.3|5681.6|5678.6|5676.6|5673.6|0
1659613500000|2022-08-04 11:45:00|5680.4|5677.4|5674|5671|5680.4|5677.4|5672.9|5669.9|0
1659613800000|2022-08-04 11:50:00|5674.3|5671.3|5671.2|5668.2|5674.7|5671.7|5671.2|5668.2|0
1659614100000|2022-08-04 11:55:00|5671|5668|5661|5658|5671.2|5668.2|5660.6|5657.6|0
1659614400000|2022-08-04 12:00:00|5660.8|5657.8|5664.2|5661.2|5666.9|5663.9|5659.8|5656.8|0
1659614700000|2022-08-04 12:05:00|5664.1|5661.1|5666.9|5663.9|5669.3|5666.3|5664.1|5661.1|0
1659615000000|2022-08-04 12:10:00|5666.8|5663.8|5667|5664|5667.3|5664.3|5664|5661|0
1659615300000|2022-08-04 12:15:00|5666.9|5663.9|5668.4|5665.4|5668.4|5665.4|5664.3|5661.3|0
1659615600000|2022-08-04 12:20:00|5668.6|5665.6|5672.7|5669.7|5673.3|5670.3|5667.7|5664.7|0
1659615900000|2022-08-04 12:25:00|5672.9|5669.9|5672.9|5669.9|5673.3|5670.3|5671.1|5668.1|0
1659616200000|2022-08-04 12:30:00|5673|5670|5676.2|5673.2|5676.3|5673.3|5669.1|5666.1|0
1659616500000|2022-08-04 12:35:00|5676.3|5673.3|5687.4|5684.4|5687.9|5684.9|5676.2|5673.2|0
1659616800000|2022-08-04 12:40:00|5687.5|5684.5|5688.4|5685.4|5689.5|5686.5|5683|5680|0
1659617100000|2022-08-04 12:45:00|5688.3|5685.3|5690.3|5687.3|5690.4|5687.4|5685.1|5682.1|0
1659617400000|2022-08-04 12:50:00|5690.5|5687.5|5696.2|5693.2|5697.7|5694.7|5690.3|5687.3|0
1659617700000|2022-08-04 12:55:00|5696.3|5693.3|5694|5691|5696.9|5693.9|5693.9|5690.9|0
1659618000000|2022-08-04 13:00:00|5693.9|5690.9|5678.2|5675.2|5694.7|5691.7|5678.1|5675.1|0
1659618300000|2022-08-04 13:05:00|5678.1|5675.1|5676|5673|5680.4|5677.4|5672.9|5669.9|0
1659618600000|2022-08-04 13:10:00|5676.2|5673.2|5680.3|5677.3|5680.6|5677.6|5675|5672|0
1659618900000|2022-08-04 13:15:00|5680.5|5677.5|5672.9|5669.9|5683.2|5680.2|5672.2|5669.2|0
1659619200000|2022-08-04 13:20:00|5672.7|5669.7|5676.9|5673.9|5677.2|5674.2|5671.1|5668.1|0
1659619500000|2022-08-04 13:25:00|5676.1|5673.1|5668|5665|5677.8|5674.8|5668|5665|0
1659619800000|2022-08-04 13:30:00|5668.4|5665.4|5687.5|5685.7|5695.8|5694|5663.5|5661.7|0
1659620100000|2022-08-04 13:35:00|5687.8|5686|5661.4|5659.6|5706.4|5704.6|5657.7|5655.9|0
1659620400000|2022-08-04 13:40:00|5661.2|5659.4|5706.2|5704.4|5711.4|5709.6|5660.5|5658.7|0
1659620700000|2022-08-04 13:45:00|5706|5704.2|5695.2|5693.4|5713|5711.2|5691.7|5689.9|0
1659621000000|2022-08-04 13:50:00|5695|5693.2|5678.8|5677|5701.6|5699.8|5666.2|5664.4|0
1659621300000|2022-08-04 13:55:00|5679|5677.2|5681.1|5679.3|5690.4|5688.6|5669.9|5668.1|0
1659621600000|2022-08-04 14:00:00|5681|5679.2|5691.1|5689.3|5700.4|5698.6|5672|5670.2|0
1659621900000|2022-08-04 14:05:00|5691.5|5689.7|5674.2|5672.4|5697|5695.2|5668.7|5666.9|0
1659622200000|2022-08-04 14:10:00|5674.7|5672.9|5650.9|5649.1|5676.1|5674.3|5649|5647.2|0
1659622500000|2022-08-04 14:15:00|5652.7|5650.9|5643.3|5641.5|5662.7|5660.9|5623.1|5621.3|0
1659622800000|2022-08-04 14:20:00|5643|5641.2|5648.3|5646.5|5656.9|5655.1|5636.7|5634.9|0
1659623100000|2022-08-04 14:25:00|5648.1|5646.3|5644.3|5642.5|5658.2|5656.4|5639.1|5637.3|0
1659623400000|2022-08-04 14:30:00|5643.9|5642.1|5626.9|5625.1|5647.1|5645.3|5623.9|5622.1|0
1659623700000|2022-08-04 14:35:00|5625.3|5623.5|5613.5|5611.7|5626.7|5624.9|5607.5|5605.7|0
1659624000000|2022-08-04 14:40:00|5613.6|5611.8|5613|5611.2|5622.2|5620.4|5606.3|5604.5|0
1659624300000|2022-08-04 14:45:00|5612.8|5611|5631.1|5629.3|5634|5632.2|5608.8|5607|0
1659624600000|2022-08-04 14:50:00|5631|5629.2|5634.7|5632.9|5640.6|5638.8|5628.5|5626.7|0
1659624900000|2022-08-04 14:55:00|5635.2|5633.4|5640.4|5638.6|5646.6|5644.8|5635.2|5633.4|0
1659625200000|2022-08-04 15:00:00|5640.3|5638.5|5642|5640.2|5648.3|5646.5|5638.4|5636.6|0
1659625500000|2022-08-04 15:05:00|5642.1|5640.3|5642.6|5640.8|5652.5|5650.7|5642.1|5640.3|0
1659625800000|2022-08-04 15:10:00|5641.9|5640.1|5621.5|5619.7|5647.9|5646.1|5620.5|5618.7|0
1659626100000|2022-08-04 15:15:00|5620.2|5618.4|5630.5|5628.7|5636.2|5634.4|5616.2|5614.4|0
1659626400000|2022-08-04 15:20:00|5630.4|5628.6|5621|5619.2|5640.3|5638.5|5621|5619.2|0
1659626700000|2022-08-04 15:25:00|5621.3|5619.5|5624.1|5622.3|5630.9|5629.1|5617.4|5615.6|0
1659627000000|2022-08-04 15:30:00|5624.2|5622.4|5624.8|5623|5631|5629.2|5619.7|5617.9|0
1659627300000|2022-08-04 15:35:00|5626.3|5624.5|5614.9|5613.1|5628|5626.2|5614.7|5612.9|0
1659627600000|2022-08-04 15:40:00|5614.4|5612.6|5631.1|5629.3|5634.1|5632.3|5614.4|5612.6|0
1659627900000|2022-08-04 15:45:00|5631.5|5629.7|5645.3|5643.5|5646.6|5644.8|5631.5|5629.7|0
1659628200000|2022-08-04 15:50:00|5645.8|5644|5655.9|5654.1|5658.8|5657|5644.9|5643.1|0
1659628500000|2022-08-04 15:55:00|5655.8|5654|5654.6|5652.8|5658.9|5657.1|5652.5|5650.7|0
1659628800000|2022-08-04 16:00:00|5654.8|5653|5646.6|5644.8|5659.1|5657.3|5645.9|5644.1|0
1659629100000|2022-08-04 16:05:00|5646.7|5644.9|5665.2|5663.4|5665.8|5664|5645.9|5644.1|0
1659629400000|2022-08-04 16:10:00|5665.1|5663.3|5672.8|5671|5679.2|5677.4|5665.1|5663.3|0
1659629700000|2022-08-04 16:15:00|5672.2|5670.4|5668.7|5666.9|5672.8|5671|5665.4|5663.6|0
1659630000000|2022-08-04 16:20:00|5668.5|5666.7|5679.4|5677.6|5679.8|5678|5666.6|5664.8|0
1659630300000|2022-08-04 16:25:00|5679.5|5677.7|5680.3|5678.5|5683.9|5682.1|5677.3|5675.5|0
1659630600000|2022-08-04 16:30:00|5680.4|5678.6|5677.5|5675.7|5680.5|5678.7|5672.4|5670.6|0
1659630900000|2022-08-04 16:35:00|5678.5|5676.7|5675.9|5674.1|5679.1|5677.3|5672|5670.2|0
1659631200000|2022-08-04 16:40:00|5675.6|5673.8|5668|5666.2|5675.6|5673.8|5661.6|5659.8|0
1659631500000|2022-08-04 16:45:00|5667.9|5666.1|5648.4|5646.6|5668.6|5666.8|5645.1|5643.3|0
1659631800000|2022-08-04 16:50:00|5647.5|5645.7|5657.8|5656|5658.7|5656.9|5647.1|5645.3|0
1659632100000|2022-08-04 16:55:00|5657.6|5655.8|5652.1|5650.3|5659.7|5657.9|5652.1|5650.3|0
1659632400000|2022-08-04 17:00:00|5652|5650.2|5658.5|5656.7|5665.1|5663.3|5652|5650.2|0
1659632700000|2022-08-04 17:05:00|5657.7|5655.9|5667.1|5665.3|5669.1|5667.3|5654.2|5652.4|0
1659633000000|2022-08-04 17:10:00|5666.8|5665|5668.9|5667.1|5671.1|5669.3|5664.6|5662.8|0
1659633300000|2022-08-04 17:15:00|5668.8|5667|5669.7|5667.9|5672|5670.2|5666.7|5664.9|0
1659633600000|2022-08-04 17:20:00|5670.6|5668.8|5674.5|5672.7|5678.2|5676.4|5663.6|5661.8|0
1659633900000|2022-08-04 17:25:00|5675.1|5673.3|5678.7|5676.9|5680.9|5679.1|5675.1|5673.3|0
1659634200000|2022-08-04 17:30:00|5678.1|5676.3|5681.5|5679.7|5683.1|5681.3|5675.2|5673.4|0
1659634500000|2022-08-04 17:35:00|5681.8|5680|5680.9|5679.1|5684.4|5682.6|5679.5|5677.7|0
1659634800000|2022-08-04 17:40:00|5681|5679.2|5674.8|5673|5683.4|5681.6|5673|5671.2|0
1659635100000|2022-08-04 17:45:00|5674.9|5673.1|5684|5682.2|5684.4|5682.6|5672.8|5671|0
1659635400000|2022-08-04 17:50:00|5684.1|5682.3|5681.8|5680|5684.1|5682.3|5677.3|5675.5|0
1659635700000|2022-08-04 17:55:00|5682.1|5680.3|5679.1|5677.3|5683|5681.2|5675.6|5673.8|0
1659636000000|2022-08-04 18:00:00|5679|5677.2|5680|5678.2|5681|5679.2|5673.8|5672|0
1659636300000|2022-08-04 18:05:00|5680.1|5678.3|5671.6|5669.8|5682.4|5680.6|5670|5668.2|0
1659636600000|2022-08-04 18:10:00|5671|5669.2|5666.1|5664.3|5673.9|5672.1|5663.4|5661.6|0
1659636900000|2022-08-04 18:15:00|5666|5664.2|5673.8|5672|5674.1|5672.3|5665.6|5663.8|0
1659637200000|2022-08-04 18:20:00|5673.4|5671.6|5666.6|5664.8|5673.5|5671.7|5666.1|5664.3|0
1659637500000|2022-08-04 18:25:00|5666.7|5664.9|5674.5|5672.7|5677.6|5675.8|5666.2|5664.4|0
1659637800000|2022-08-04 18:30:00|5674.7|5672.9|5673.2|5671.4|5679.1|5677.3|5672.1|5670.3|0
1659638100000|2022-08-04 18:35:00|5673.4|5671.6|5667.5|5665.7|5673.5|5671.7|5663.2|5661.4|0
1659638400000|2022-08-04 18:40:00|5667.3|5665.5|5669.7|5667.9|5670|5668.2|5660.1|5658.3|0
1659638700000|2022-08-04 18:45:00|5669.9|5668.1|5675.8|5674|5676.3|5674.5|5667.5|5665.7|0
1659639000000|2022-08-04 18:50:00|5675.9|5674.1|5681.2|5679.4|5684.1|5682.3|5675.5|5673.7|0
1659639300000|2022-08-04 18:55:00|5681|5679.2|5680.8|5679|5685.2|5683.4|5677.5|5675.7|0
1659639600000|2022-08-04 19:00:00|5680.7|5678.9|5681.1|5679.3|5682.6|5680.8|5674.2|5672.4|0
1659639900000|2022-08-04 19:05:00|5680.8|5679|5683.7|5681.9|5685.2|5683.4|5676.5|5674.7|0
1659640200000|2022-08-04 19:10:00|5683.9|5682.1|5690.5|5688.7|5692.1|5690.3|5683.2|5681.4|0
1659640500000|2022-08-04 19:15:00|5690.7|5688.9|5695.1|5693.3|5696.7|5694.9|5690.7|5688.9|0
1659640800000|2022-08-04 19:20:00|5694.9|5693.1|5682.9|5681.1|5695.2|5693.4|5682.9|5681.1|0
1659641100000|2022-08-04 19:25:00|5682.4|5680.6|5688.3|5686.5|5690.1|5688.3|5679.4|5677.6|0
1659641400000|2022-08-04 19:30:00|5688.2|5686.4|5680|5678.2|5688.8|5687|5678.6|5676.8|0
1659641700000|2022-08-04 19:35:00|5680.3|5678.5|5678.7|5676.9|5686.2|5684.4|5678.3|5676.5|0
1659642000000|2022-08-04 19:40:00|5678.4|5676.6|5668.2|5666.4|5680.7|5678.9|5667.9|5666.1|0
1659642300000|2022-08-04 19:45:00|5667.7|5665.9|5672.5|5670.7|5675.2|5673.4|5666|5664.2|0
1659642600000|2022-08-04 19:50:00|5676.6|5674.8|5676.4|5674.6|5679.3|5677.5|5674.3|5672.5|0
1659642900000|2022-08-04 19:55:00|5676.3|5674.5|5684.5|5682.7|5684.9|5683.1|5672.3|5670.5|0
1659643200000|2022-08-04 20:00:00|5684.2|5681.2|5687.3|5684.3|5687.7|5684.7|5682|5679|0
1659643500000|2022-08-04 20:05:00|5687.2|5684.2|5686.4|5683.4|5687.7|5684.7|5685.8|5682.8|0
1659643800000|2022-08-04 20:10:00|5686.3|5683.3|5683.8|5680.8|5686.4|5683.4|5683.7|5680.7|0
1659644100000|2022-08-04 20:15:00|5684|5681|5681.6|5678.6|5684|5681|5680.7|5677.7|0
1659644400000|2022-08-04 20:20:00|5681.4|5678.4|5681.7|5678.7|5682.2|5679.2|5680.9|5677.9|0
1659644700000|2022-08-04 20:25:00|5681.8|5678.8|5682.3|5679.3|5682.7|5679.7|5681.6|5678.6|0
1659645000000|2022-08-04 20:30:00|5682.4|5679.4|5681.7|5678.7|5682.7|5679.7|5681.5|5678.5|0
1659645300000|2022-08-04 20:35:00|5681.8|5678.8|5680.8|5677.8|5682.2|5679.2|5680.5|5677.5|0
1659645600000|2022-08-04 20:40:00|5680.6|5677.6|5680.8|5677.8|5681.3|5678.3|5679|5676|0
1659645900000|2022-08-04 20:45:00|5681|5678|5681.1|5678.1|5681.5|5678.5|5680.8|5677.8|0
1659646200000|2022-08-04 20:50:00|5681.2|5678.2|5682|5679|5682.4|5679.4|5681.1|5678.1|0
1659646500000|2022-08-04 20:55:00|5681.9|5678.9|5681.4|5678.4|5682.1|5679.1|5681.1|5678.1|0
1659646800000|2022-08-04 21:00:00|5681.5|5678.5|5682|5679|5682.1|5679.1|5681.5|5678.5|0
1659647100000|2022-08-04 21:05:00|5681.8|5678.8|5682.1|5679.1|5682.1|5679.1|5681.5|5678.5|0
1659647400000|2022-08-04 21:10:00|5682|5679|5681.6|5678.6|5682.3|5679.3|5681.4|5678.4|0
1659647700000|2022-08-04 21:15:00|5681.5|5678.5|5681.5|5678.5|5681.9|5678.9|5681.4|5678.4|0
1659648000000|2022-08-04 21:20:00|5681.6|5678.6|5681.5|5678.5|5681.7|5678.7|5681.4|5678.4|0
1659648300000|2022-08-04 21:25:00|5681.4|5678.4|5681.1|5678.1|5681.4|5678.4|5681|5678|0
1659648600000|2022-08-04 21:30:00|5681|5678|5681.3|5678.3|5681.6|5678.6|5681|5678|0
1659648900000|2022-08-04 21:35:00|5681.2|5678.2|5681.4|5678.4|5681.6|5678.6|5681.1|5678.1|0
1659649200000|2022-08-04 21:40:00|5681.5|5678.5|5681.2|5678.2|5681.7|5678.7|5681|5678|0
1659649500000|2022-08-04 21:45:00|5681.3|5678.3|5681.1|5678.1|5681.5|5678.5|5681|5678|0
1659649800000|2022-08-04 21:50:00|5680.9|5677.9|5680.5|5677.5|5680.9|5677.9|5680.1|5677.1|0
1659650100000|2022-08-04 21:55:00|5680.6|5677.6|5680.7|5677.7|5681|5678|5680.5|5677.5|0
1659650400000|2022-08-04 22:00:00|5680.6|5677.6|5680.2|5677.2|5680.8|5677.8|5680|5677|0
1659650700000|2022-08-04 22:05:00|5680.3|5677.3|5680.5|5677.5|5680.8|5677.8|5680.2|5677.2|0
1659651000000|2022-08-04 22:10:00|5680.4|5677.4|5679.5|5676.5|5680.5|5677.5|5679.5|5676.5|0
1659651300000|2022-08-04 22:15:00|5679.2|5676.2|5681.5|5678.5|5683.1|5680.1|5679|5676|0
1659651600000|2022-08-04 22:20:00|5681.6|5678.6|5682|5679|5682|5679|5680.2|5677.2|0
1659651900000|2022-08-04 22:25:00|5682.3|5679.3|5682.3|5679.3|5683.7|5680.7|5682|5679|0
1659652200000|2022-08-04 22:30:00|5682.2|5679.2|5682.5|5679.5|5683|5680|5681.5|5678.5|0
1659652500000|2022-08-04 22:35:00|5682.6|5679.6|5684.1|5681.1|5684.1|5681.1|5682.4|5679.4|0
1659652800000|2022-08-04 22:40:00|5684.2|5681.2|5685.5|5682.5|5685.5|5682.5|5684.1|5681.1|0
1659653100000|2022-08-04 22:45:00|5685.4|5682.4|5685.7|5682.7|5686|5683|5685|5682|0
1659653400000|2022-08-04 22:50:00|5685.9|5682.9|5686.5|5683.5|5686.9|5683.9|5685.4|5682.4|0
1659653700000|2022-08-04 22:55:00|5686.2|5683.2|5685.8|5682.8|5686.7|5683.7|5685.7|5682.7|0
1659654000000|2022-08-04 23:00:00|5685.7|5682.7|5686.2|5683.2|5686.3|5683.3|5685.1|5682.1|0
1659654300000|2022-08-04 23:05:00|5686.3|5683.3|5686.9|5683.9|5687.4|5684.4|5686|5683|0
1659654600000|2022-08-04 23:10:00|5687|5684|5687.1|5684.1|5687.5|5684.5|5687|5684|0
1659654900000|2022-08-04 23:15:00|5687|5684|5685.6|5682.6|5687.1|5684.1|5685.5|5682.5|0
1659655200000|2022-08-04 23:20:00|5685.5|5682.5|5685.9|5682.9|5686.3|5683.3|5685.3|5682.3|0
1659655500000|2022-08-04 23:25:00|5686|5683|5685.9|5682.9|5686.2|5683.2|5685.6|5682.6|0
1659655800000|2022-08-04 23:30:00|5686|5683|5686.5|5683.5|5686.5|5683.5|5685.2|5682.2|0
1659656100000|2022-08-04 23:35:00|5686.6|5683.6|5686.6|5683.6|5687.3|5684.3|5685.9|5682.9|0
1659656400000|2022-08-04 23:40:00|5686.5|5683.5|5687.4|5684.4|5688.2|5685.2|5686.5|5683.5|0
1659656700000|2022-08-04 23:45:00|5687.5|5684.5|5687.9|5684.9|5688.1|5685.1|5687|5684|0
1659657000000|2022-08-04 23:50:00|5687.8|5684.8|5689.3|5686.3|5689.3|5686.3|5687.6|5684.6|0
1659657300000|2022-08-04 23:55:00|5689.4|5686.4|5687.7|5682.7|5689.4|5686.4|5687.5|5682.7|0
1659657600000|2022-08-05 00:00:00|5688.2|5683.2|5689.1|5684.1|5693.4|5688.4|5688.2|5683.2|0
1659657900000|2022-08-05 00:05:00|5689.2|5684.2|5690.7|5685.7|5691.8|5686.8|5688.2|5683.2|0
1659658200000|2022-08-05 00:10:00|5690.8|5685.8|5691.3|5686.3|5692.1|5687.1|5690|5685|0
1659658500000|2022-08-05 00:15:00|5691.4|5686.4|5694.2|5689.2|5696.5|5691.5|5691.4|5686.4|0
1659658800000|2022-08-05 00:20:00|5694.3|5689.3|5694.1|5689.1|5695.5|5690.5|5693.5|5688.5|0
1659659100000|2022-08-05 00:25:00|5694.2|5689.2|5694.6|5689.6|5695.1|5690.1|5693.8|5688.8|0
1659659400000|2022-08-05 00:30:00|5694.4|5689.4|5693.7|5688.7|5695.2|5690.2|5693.7|5688.7|0
1659659700000|2022-08-05 00:35:00|5693.6|5688.6|5693.3|5688.3|5694.9|5689.9|5693.3|5688.3|0
1659660000000|2022-08-05 00:40:00|5693.4|5688.4|5690.4|5685.4|5693.4|5688.4|5690.4|5685.4|0
1659660300000|2022-08-05 00:45:00|5690.5|5685.5|5692.2|5687.2|5692.9|5687.9|5690.5|5685.5|0
1659660600000|2022-08-05 00:50:00|5692.3|5687.3|5693.6|5688.6|5694.4|5689.4|5692.3|5687.3|0
1659660900000|2022-08-05 00:55:00|5693.5|5688.5|5693.4|5688.4|5695.1|5690.1|5693.4|5688.4|0
1659661200000|2022-08-05 01:00:00|5693.5|5688.5|5693.7|5688.7|5694.3|5689.3|5692.3|5687.3|0
1659661500000|2022-08-05 01:05:00|5693.8|5688.8|5699.8|5694.8|5702.5|5697.5|5693.6|5688.6|0
1659661800000|2022-08-05 01:10:00|5699.6|5694.6|5700|5695|5701|5696|5698.7|5693.7|0
1659662100000|2022-08-05 01:15:00|5699.9|5694.9|5701.5|5696.5|5701.7|5696.7|5699.5|5694.5|0
1659662400000|2022-08-05 01:20:00|5701.6|5696.6|5701.8|5696.8|5702.3|5697.3|5700.7|5695.7|0
1659662700000|2022-08-05 01:25:00|5701.7|5696.7|5700|5695|5701.7|5696.7|5699.5|5694.5|0
1659663000000|2022-08-05 01:30:00|5699.9|5694.9|5697.6|5692.6|5700.4|5695.4|5697.5|5692.5|0
1659663300000|2022-08-05 01:35:00|5697.7|5692.7|5698.5|5693.5|5699.1|5694.1|5696.4|5691.4|0
1659663600000|2022-08-05 01:40:00|5698.4|5693.4|5700.4|5695.4|5701.3|5696.3|5698|5693|0
1659663900000|2022-08-05 01:45:00|5700.6|5695.6|5704.9|5699.9|5705.3|5700.3|5699.6|5694.6|0
1659664200000|2022-08-05 01:50:00|5704.8|5699.8|5704.5|5699.5|5706.8|5701.8|5702.5|5697.5|0
1659664500000|2022-08-05 01:55:00|5704.6|5699.6|5703.9|5698.9|5705|5700|5703.4|5698.4|0
1659664800000|2022-08-05 02:00:00|5703.8|5698.8|5702.8|5697.8|5705.3|5700.3|5702|5697|0
1659665100000|2022-08-05 02:05:00|5702.7|5697.7|5703.2|5698.2|5704.8|5699.8|5702.7|5697.7|0
1659665400000|2022-08-05 02:10:00|5703|5698|5702.5|5697.5|5704.2|5699.2|5702.1|5697.1|0
1659665700000|2022-08-05 02:15:00|5702.4|5697.4|5701.7|5696.7|5702.8|5697.8|5701.6|5696.6|0
1659666000000|2022-08-05 02:20:00|5701.6|5696.6|5703.3|5698.3|5704|5699|5701.6|5696.6|0
1659666300000|2022-08-05 02:25:00|5703.5|5698.5|5704.1|5699.1|5704.6|5699.6|5702.8|5697.8|0
1659666600000|2022-08-05 02:30:00|5704.5|5699.5|5707.8|5702.8|5709.5|5704.5|5704|5699|0
1659666900000|2022-08-05 02:35:00|5707.6|5702.6|5704.2|5699.2|5707.7|5702.7|5704.1|5699.1|0
1659667200000|2022-08-05 02:40:00|5704.3|5699.3|5705|5700|5705.4|5700.4|5704|5699|0
1659667500000|2022-08-05 02:45:00|5704.8|5699.8|5704.3|5699.3|5705|5700|5703.8|5698.8|0
1659667800000|2022-08-05 02:50:00|5704.5|5699.5|5705.5|5700.5|5705.8|5700.8|5703.5|5698.5|0
1659668100000|2022-08-05 02:55:00|5705.4|5700.4|5704.3|5699.3|5705.6|5700.6|5704.3|5699.3|0
1659668400000|2022-08-05 03:00:00|5704.4|5699.4|5705.2|5700.2|5705.9|5700.9|5704.3|5699.3|0
1659668700000|2022-08-05 03:05:00|5705.1|5700.1|5702.4|5697.4|5705.1|5700.1|5701.7|5696.7|0
1659669000000|2022-08-05 03:10:00|5702.5|5697.5|5700.4|5695.4|5703|5698|5698.8|5693.8|0
1659669300000|2022-08-05 03:15:00|5700.5|5695.5|5701.2|5696.2|5701.4|5696.4|5699.8|5694.8|0
1659669600000|2022-08-05 03:20:00|5701.1|5696.1|5702.1|5697.1|5702.5|5697.5|5700.2|5695.2|0
1659669900000|2022-08-05 03:25:00|5702|5697|5702|5697|5702.7|5697.7|5701.2|5696.2|0
1659670200000|2022-08-05 03:30:00|5702.3|5697.3|5701.5|5696.5|5703|5698|5701|5696|0
1659670500000|2022-08-05 03:35:00|5701.6|5696.6|5702.6|5697.6|5702.8|5697.8|5701.1|5696.1|0
1659670800000|2022-08-05 03:40:00|5702.7|5697.7|5701.2|5696.2|5703.1|5698.1|5701.1|5696.1|0
1659671100000|2022-08-05 03:45:00|5701.1|5696.1|5701.2|5696.2|5702.4|5697.4|5701|5696|0
1659671400000|2022-08-05 03:50:00|5701.3|5696.3|5702.9|5697.9|5703.2|5698.2|5701.3|5696.3|0
1659671700000|2022-08-05 03:55:00|5703|5698|5704.4|5699.4|5704.5|5699.5|5702.9|5697.9|0
1659672000000|2022-08-05 04:00:00|5704.3|5699.3|5703.5|5698.5|5704.8|5699.8|5703.5|5698.5|0
1659672300000|2022-08-05 04:05:00|5703.6|5698.6|5703.9|5698.9|5704.5|5699.5|5703.6|5698.6|0
1659672600000|2022-08-05 04:10:00|5704.1|5699.1|5704.6|5699.6|5705.2|5700.2|5704|5699|0
1659672900000|2022-08-05 04:15:00|5704.5|5699.5|5704.8|5699.8|5705.2|5700.2|5704.3|5699.3|0
1659673200000|2022-08-05 04:20:00|5704.7|5699.7|5703.8|5698.8|5704.8|5699.8|5703.6|5698.6|0
1659673500000|2022-08-05 04:25:00|5703.9|5698.9|5702.1|5697.1|5703.9|5698.9|5701.6|5696.6|0
1659673800000|2022-08-05 04:30:00|5702.4|5697.4|5704|5699|5704|5699|5702|5697|0
1659674100000|2022-08-05 04:35:00|5703.9|5698.9|5704.1|5699.1|5704.8|5699.8|5703.9|5698.9|0
1659674400000|2022-08-05 04:40:00|5704|5699|5705|5700|5705.2|5700.2|5703.9|5698.9|0
1659674700000|2022-08-05 04:45:00|5705.2|5700.2|5704.6|5699.6|5705.8|5700.8|5704.4|5699.4|0
1659675000000|2022-08-05 04:50:00|5704.5|5699.5|5705.1|5700.1|5705.2|5700.2|5703.7|5698.7|0
1659675300000|2022-08-05 04:55:00|5705|5700|5704.6|5699.6|5705.3|5700.3|5704|5699|0
1659675600000|2022-08-05 05:00:00|5704.9|5699.9|5702.7|5697.7|5705|5700|5701.3|5696.3|0
1659675900000|2022-08-05 05:05:00|5702.5|5697.5|5701.1|5696.1|5702.6|5697.6|5699.7|5694.7|0
1659676200000|2022-08-05 05:10:00|5701|5696|5701|5696|5702|5697|5699.2|5694.2|0
1659676500000|2022-08-05 05:15:00|5701.1|5696.1|5699.6|5694.6|5701.1|5696.1|5699.5|5694.5|0
1659676800000|2022-08-05 05:20:00|5699.5|5694.5|5696.9|5691.9|5700.9|5695.9|5696.2|5691.2|0
1659677100000|2022-08-05 05:25:00|5697|5692|5695.3|5690.3|5697.7|5692.7|5695.3|5690.3|0
1659677400000|2022-08-05 05:30:00|5695.4|5690.4|5696.6|5691.6|5697.3|5692.3|5695.4|5690.4|0
1659677700000|2022-08-05 05:35:00|5696.5|5691.5|5697.3|5692.3|5697.3|5692.3|5696.2|5691.2|0
1659678000000|2022-08-05 05:40:00|5697.2|5692.2|5697.3|5692.3|5697.7|5692.7|5696|5691|0
1659678300000|2022-08-05 05:45:00|5697.7|5692.7|5694|5689|5698.6|5693.6|5693.7|5688.7|0
1659678600000|2022-08-05 05:50:00|5694.1|5689.1|5694.9|5689.9|5695|5690|5692.8|5687.8|0
1659678900000|2022-08-05 05:55:00|5695|5690|5702|5697|5702|5697|5694.8|5689.8|0
1659679200000|2022-08-05 06:00:00|5701.8|5696.8|5700.8|5695.8|5702.1|5697.1|5698.4|5693.4|0
1659679500000|2022-08-05 06:05:00|5700.9|5695.9|5698.4|5693.4|5701.4|5696.4|5697.6|5692.6|0
1659679800000|2022-08-05 06:10:00|5698.3|5693.3|5698.4|5693.4|5700.2|5695.2|5698.2|5693.2|0
1659680100000|2022-08-05 06:15:00|5698.3|5693.3|5699.3|5694.3|5700.1|5695.1|5697.8|5692.8|0
1659680400000|2022-08-05 06:20:00|5699.2|5694.2|5698.1|5693.1|5699.4|5694.4|5696.7|5691.7|0
1659680700000|2022-08-05 06:25:00|5698.2|5693.2|5699.1|5694.1|5699.3|5694.3|5697.5|5692.5|0
1659681000000|2022-08-05 06:30:00|5699|5694|5699.4|5694.4|5699.7|5694.7|5697.7|5692.7|0
1659681300000|2022-08-05 06:35:00|5699.3|5694.3|5697.7|5692.7|5699.4|5694.4|5697.2|5692.2|0
1659681600000|2022-08-05 06:40:00|5697.8|5692.8|5697.1|5692.1|5698.2|5693.2|5696.4|5691.4|0
1659681900000|2022-08-05 06:45:00|5696.9|5691.9|5696.8|5691.8|5698.7|5693.7|5696.1|5691.1|0
1659682200000|2022-08-05 06:50:00|5697|5692|5698.5|5693.5|5699.2|5694.2|5696.9|5691.9|0
1659682500000|2022-08-05 06:55:00|5698.4|5693.4|5692.2|5687.2|5698.5|5693.5|5692.2|5687.2|0
1659682800000|2022-08-05 07:00:00|5692.3|5687.3|5692|5687|5694.6|5689.6|5689.8|5684.8|0
1659683100000|2022-08-05 07:05:00|5691.8|5686.8|5692.3|5687.3|5693.2|5688.2|5689.8|5684.8|0
1659683400000|2022-08-05 07:10:00|5692.2|5687.2|5694.1|5689.1|5694.6|5689.6|5692.2|5687.2|0
1659683700000|2022-08-05 07:15:00|5694|5689|5692.9|5687.9|5694.7|5689.7|5691.1|5686.1|0
1659684000000|2022-08-05 07:20:00|5693|5688|5694.5|5689.5|5696|5691|5692.8|5687.8|0
1659684300000|2022-08-05 07:25:00|5694.6|5689.6|5694.9|5689.9|5696.5|5691.5|5693.8|5688.8|0
1659684600000|2022-08-05 07:30:00|5695|5690|5694.6|5689.6|5697.6|5692.6|5693.6|5688.6|0
1659684900000|2022-08-05 07:35:00|5694.8|5689.8|5691.4|5686.4|5695.8|5690.8|5691.4|5686.4|0
1659685200000|2022-08-05 07:40:00|5691.3|5686.3|5686.5|5681.5|5691.8|5686.8|5685.9|5680.9|0
1659685500000|2022-08-05 07:45:00|5686.6|5681.6|5682.7|5677.7|5688.5|5683.5|5682.5|5677.5|0
1659685800000|2022-08-05 07:50:00|5682.8|5677.8|5685.6|5680.6|5685.6|5680.6|5681.7|5676.7|0
1659686100000|2022-08-05 07:55:00|5685.7|5680.7|5686.7|5681.7|5687.5|5682.5|5685.1|5680.1|0
1659686400000|2022-08-05 08:00:00|5686.4|5681.4|5683.7|5680.7|5686.4|5681.4|5675.7|5672.7|0
1659686700000|2022-08-05 08:05:00|5682|5679|5689|5686|5689.3|5686.3|5681.2|5678.2|0
1659687000000|2022-08-05 08:10:00|5689.8|5686.8|5687.8|5684.8|5689.8|5686.8|5683.5|5680.5|0
1659687300000|2022-08-05 08:15:00|5687.7|5684.7|5683.2|5680.2|5688.3|5685.3|5682.5|5679.5|0
1659687600000|2022-08-05 08:20:00|5683.1|5680.1|5690|5687|5692.3|5689.3|5683|5680|0
1659687900000|2022-08-05 08:25:00|5689.9|5686.9|5682.8|5679.8|5690|5687|5682.1|5679.1|0
1659688200000|2022-08-05 08:30:00|5682.6|5679.6|5681.9|5678.9|5683.7|5680.7|5681.5|5678.5|0
1659688500000|2022-08-05 08:35:00|5682|5679|5681.3|5678.3|5682.8|5679.8|5680.7|5677.7|0
1659688800000|2022-08-05 08:40:00|5681.2|5678.2|5673.9|5670.9|5681.4|5678.4|5673.9|5670.9|0
1659689100000|2022-08-05 08:45:00|5674|5671|5666.1|5663.1|5674.8|5671.8|5664.9|5661.9|0
1659689400000|2022-08-05 08:50:00|5665.9|5662.9|5667.7|5664.7|5668.1|5665.1|5665.4|5662.4|0
1659689700000|2022-08-05 08:55:00|5668|5665|5668.8|5665.8|5670.3|5667.3|5667.9|5664.9|0
1659690000000|2022-08-05 09:00:00|5668.3|5665.3|5668.2|5665.2|5669.6|5666.6|5667.2|5664.2|0
1659690300000|2022-08-05 09:05:00|5668.3|5665.3|5668.6|5665.6|5669.6|5666.6|5668.2|5665.2|0
1659690600000|2022-08-05 09:10:00|5668.9|5665.9|5668.6|5665.6|5669.9|5666.9|5666.9|5663.9|0
1659690900000|2022-08-05 09:15:00|5668.7|5665.7|5669.4|5666.4|5670.4|5667.4|5668|5665|0
1659691200000|2022-08-05 09:20:00|5669.7|5666.7|5670.1|5667.1|5672.1|5669.1|5669.1|5666.1|0
1659691500000|2022-08-05 09:25:00|5670|5667|5670|5667|5672.1|5669.1|5669.8|5666.8|0
1659691800000|2022-08-05 09:30:00|5669.9|5666.9|5668.9|5665.9|5671.6|5668.6|5668.8|5665.8|0
1659692100000|2022-08-05 09:35:00|5668.8|5665.8|5667.8|5664.8|5670.2|5667.2|5667.8|5664.8|0
1659692400000|2022-08-05 09:40:00|5668|5665|5667.4|5664.4|5670|5667|5667.3|5664.3|0
1659692700000|2022-08-05 09:45:00|5667.3|5664.3|5656.3|5653.3|5667.4|5664.4|5654.9|5651.9|0
1659693000000|2022-08-05 09:50:00|5656.2|5653.2|5662.2|5659.2|5663.1|5660.1|5656.2|5653.2|0
1659693300000|2022-08-05 09:55:00|5662.4|5659.4|5662.7|5659.7|5663.4|5660.4|5661.5|5658.5|0
1659693600000|2022-08-05 10:00:00|5662.5|5659.5|5655.8|5652.8|5662.6|5659.6|5651.5|5648.5|0
1659693900000|2022-08-05 10:05:00|5654.2|5651.2|5653.8|5650.8|5655.4|5652.4|5651.3|5648.3|0
1659694200000|2022-08-05 10:10:00|5654.1|5651.1|5650|5647|5655.1|5652.1|5650|5647|0
1659694500000|2022-08-05 10:15:00|5649.7|5646.7|5650|5647|5652.1|5649.1|5649.3|5646.3|0
1659694800000|2022-08-05 10:20:00|5649.7|5646.7|5648.3|5645.3|5649.7|5646.7|5647.5|5644.5|0
1659695100000|2022-08-05 10:25:00|5648.4|5645.4|5649.1|5646.1|5650.4|5647.4|5648|5645|0
1659695400000|2022-08-05 10:30:00|5648.5|5645.5|5646.5|5643.5|5649|5646|5645.1|5642.1|0
1659695700000|2022-08-05 10:35:00|5646.4|5643.4|5646|5643|5649.5|5646.5|5645.8|5642.8|0
1659696000000|2022-08-05 10:40:00|5645.9|5642.9|5643.9|5640.9|5646.6|5643.6|5643.2|5640.2|0
1659696300000|2022-08-05 10:45:00|5644|5641|5643.7|5640.7|5644.5|5641.5|5641.5|5638.5|0
1659696600000|2022-08-05 10:50:00|5643.8|5640.8|5647.3|5644.3|5648.2|5645.2|5643.6|5640.6|0
1659696900000|2022-08-05 10:55:00|5647.5|5644.5|5646.8|5643.8|5647.7|5644.7|5645.2|5642.2|0
1659697200000|2022-08-05 11:00:00|5650.6|5647.6|5656.6|5653.6|5656.9|5653.9|5650.6|5647.6|0
1659697500000|2022-08-05 11:05:00|5656.7|5653.7|5650.4|5647.4|5656.8|5653.8|5650.2|5647.2|0
1659697800000|2022-08-05 11:10:00|5650.3|5647.3|5651.4|5648.4|5651.9|5648.9|5650.2|5647.2|0
1659698100000|2022-08-05 11:15:00|5651.3|5648.3|5652.6|5649.6|5652.6|5649.6|5649.3|5646.3|0
1659698400000|2022-08-05 11:20:00|5652.5|5649.5|5652.5|5649.5|5652.7|5649.7|5651.8|5648.8|0
1659698700000|2022-08-05 11:25:00|5652.6|5649.6|5655.6|5652.6|5655.6|5652.6|5652.5|5649.5|0
1659699000000|2022-08-05 11:30:00|5655.4|5652.4|5654.5|5651.5|5655.5|5652.5|5653.9|5650.9|0
1659699300000|2022-08-05 11:35:00|5654.6|5651.6|5658.3|5655.3|5658.8|5655.8|5654.6|5651.6|0
1659699600000|2022-08-05 11:40:00|5658.5|5655.5|5658.5|5655.5|5659.4|5656.4|5657.4|5654.4|0
1659699900000|2022-08-05 11:45:00|5658.4|5655.4|5657.7|5654.7|5658.4|5655.4|5656.8|5653.8|0
1659700200000|2022-08-05 11:50:00|5657.8|5654.8|5665.1|5662.1|5665.6|5662.6|5657.7|5654.7|0
1659700500000|2022-08-05 11:55:00|5665|5662|5666|5663|5666.9|5663.9|5664.6|5661.6|0
1659700800000|2022-08-05 12:00:00|5666.1|5663.1|5666.6|5663.6|5666.6|5663.6|5664.7|5661.7|0
1659701100000|2022-08-05 12:05:00|5666.7|5663.7|5663.5|5660.5|5666.9|5663.9|5662.7|5659.7|0
1659701400000|2022-08-05 12:10:00|5663.6|5660.6|5663.4|5660.4|5664.1|5661.1|5662.7|5659.7|0
1659701700000|2022-08-05 12:15:00|5663.2|5660.2|5664.5|5661.5|5665.4|5662.4|5662.7|5659.7|0
1659702000000|2022-08-05 12:20:00|5664.4|5661.4|5665.3|5662.3|5665.5|5662.5|5663.4|5660.4|0
1659702300000|2022-08-05 12:25:00|5665.6|5662.6|5667.5|5664.5|5668|5665|5664.8|5661.8|0
1659702600000|2022-08-05 12:30:00|5664.6|5661.6|5614.9|5611.9|5664.6|5661.6|5612.6|5609.6|0
1659702900000|2022-08-05 12:35:00|5615|5612|5617.3|5614.3|5619.7|5616.7|5610.7|5607.7|0
1659703200000|2022-08-05 12:40:00|5616.6|5613.6|5607.7|5604.7|5616.6|5613.6|5607.7|5604.7|0
1659703500000|2022-08-05 12:45:00|5607.6|5604.6|5581.6|5578.6|5608|5605|5581.6|5578.6|0
1659703800000|2022-08-05 12:50:00|5581.5|5578.5|5583.9|5580.9|5592|5589|5581.5|5578.5|0
1659704100000|2022-08-05 12:55:00|5584|5581|5584.2|5581.2|5587.5|5584.5|5577.7|5574.7|0
1659704400000|2022-08-05 13:00:00|5584.1|5581.1|5590.3|5587.3|5590.4|5587.4|5583.1|5580.1|0
1659704700000|2022-08-05 13:05:00|5590.6|5587.6|5580.2|5577.2|5591.2|5588.2|5580.2|5577.2|0
1659705000000|2022-08-05 13:10:00|5579.9|5576.9|5575.3|5572.3|5582.6|5579.6|5574.8|5571.8|0
1659705300000|2022-08-05 13:15:00|5575.6|5572.6|5579.5|5576.5|5581.8|5578.8|5573.9|5570.9|0
1659705600000|2022-08-05 13:20:00|5579.3|5576.3|5575.4|5572.4|5581.8|5578.8|5572.5|5569.5|0
1659705900000|2022-08-05 13:25:00|5578.4|5575.4|5564.9|5561.9|5578.7|5575.7|5564.6|5561.6|0
1659706200000|2022-08-05 13:30:00|5563.4|5560.4|5596.1|5594.3|5599.7|5597.9|5558.4|5555.8|0
1659706500000|2022-08-05 13:35:00|5596.2|5594.4|5591.8|5590|5603.7|5601.9|5586.1|5584.3|0
1659706800000|2022-08-05 13:40:00|5590.9|5589.1|5581|5579.2|5603|5601.2|5573.6|5571.8|0
1659707100000|2022-08-05 13:45:00|5581.4|5579.6|5583.8|5582|5590|5588.2|5563.3|5561.5|0
1659707400000|2022-08-05 13:50:00|5583.9|5582.1|5583.5|5581.7|5593.8|5592|5576.9|5575.1|0
1659707700000|2022-08-05 13:55:00|5583|5581.2|5585.2|5583.4|5588.7|5586.9|5572.6|5570.8|0
1659708000000|2022-08-05 14:00:00|5585.3|5583.5|5608.8|5607|5609.4|5607.6|5573.4|5571.6|0
1659708300000|2022-08-05 14:05:00|5608.9|5607.1|5616.8|5615|5617.3|5615.5|5599.1|5597.3|0
1659708600000|2022-08-05 14:10:00|5616.4|5614.6|5631.5|5629.7|5634.9|5633.1|5607.6|5605.8|0
1659708900000|2022-08-05 14:15:00|5631.9|5630.1|5631|5629.2|5637.7|5635.9|5624.6|5622.8|0
1659709200000|2022-08-05 14:20:00|5632.3|5630.5|5644.3|5642.5|5645.4|5643.6|5631.1|5629.3|0
1659709500000|2022-08-05 14:25:00|5643.3|5641.5|5631.3|5629.5|5644.4|5642.6|5623.9|5622.1|0
1659709800000|2022-08-05 14:30:00|5632.1|5630.3|5620.3|5618.5|5633.3|5631.5|5617.2|5615.4|0
1659710100000|2022-08-05 14:35:00|5621.1|5619.3|5626.2|5624.4|5628.3|5626.5|5619.6|5617.8|0
1659710400000|2022-08-05 14:40:00|5625.5|5623.7|5616.9|5615.1|5625.9|5624.1|5614.5|5612.7|0
1659710700000|2022-08-05 14:45:00|5617.9|5616.1|5616.5|5614.7|5625.8|5624|5615.4|5613.6|0
1659711000000|2022-08-05 14:50:00|5616.4|5614.6|5613.9|5612.1|5616.4|5614.6|5600.4|5598.6|0
1659711300000|2022-08-05 14:55:00|5613.8|5612|5609.7|5607.9|5619.9|5618.1|5608.4|5606.6|0
1659711600000|2022-08-05 15:00:00|5609.3|5607.5|5592|5590.2|5609.7|5607.9|5591.4|5589.6|0
1659711900000|2022-08-05 15:05:00|5591.8|5590|5585.1|5583.3|5592.7|5590.9|5575.8|5574|0
1659712200000|2022-08-05 15:10:00|5585|5583.2|5562.7|5560.9|5586.9|5585.1|5561.6|5559.8|0
1659712500000|2022-08-05 15:15:00|5562.2|5560.4|5562.9|5561.1|5572.6|5570.8|5561.4|5559.6|0
1659712800000|2022-08-05 15:20:00|5562.1|5560.3|5543.1|5541.3|5564.6|5562.8|5543.1|5541.3|0
1659713100000|2022-08-05 15:25:00|5542.8|5541|5530.3|5528.5|5546.7|5544.9|5530.3|5528.5|0
1659713400000|2022-08-05 15:30:00|5529.9|5528.1|5540.7|5538.9|5547.8|5546|5528.6|5526.8|0
1659713700000|2022-08-05 15:35:00|5540.6|5538.8|5542.4|5540.6|5550.4|5548.6|5537.1|5535.3|0
1659714000000|2022-08-05 15:40:00|5542|5540.2|5531.7|5529.9|5543.4|5541.6|5527.5|5525.7|0
1659714300000|2022-08-05 15:45:00|5530.6|5528.8|5535.3|5533.5|5540.1|5538.3|5529.5|5527.7|0
1659714600000|2022-08-05 15:50:00|5535.2|5533.4|5541.2|5539.4|5549.2|5547.4|5533.2|5531.4|0
1659714900000|2022-08-05 15:55:00|5541.1|5539.3|5534|5532.2|5543.4|5541.6|5531.3|5529.5|0
1659715200000|2022-08-05 16:00:00|5534.2|5532.4|5543.3|5541.5|5547.3|5545.5|5532.4|5530.6|0
1659715500000|2022-08-05 16:05:00|5543.2|5541.4|5542.3|5540.5|5550.8|5549|5537|5535.2|0
1659715800000|2022-08-05 16:10:00|5542.4|5540.6|5547.6|5545.8|5548.7|5546.9|5540.2|5538.4|0
1659716100000|2022-08-05 16:15:00|5547.9|5546.1|5556.1|5554.3|5558.1|5556.3|5547.2|5545.4|0
1659716400000|2022-08-05 16:20:00|5556.3|5554.5|5548.1|5546.3|5560.8|5559|5544.5|5542.7|0
1659716700000|2022-08-05 16:25:00|5548.2|5546.4|5551.7|5549.9|5554.8|5553|5546.3|5544.5|0
1659717000000|2022-08-05 16:30:00|5551.9|5550.1|5537.6|5535.8|5552.5|5550.7|5532.7|5530.9|0
1659717300000|2022-08-05 16:35:00|5537.2|5535.4|5535.5|5533.7|5541|5539.2|5533|5531.2|0
1659717600000|2022-08-05 16:40:00|5535.4|5533.6|5545.2|5543.4|5547.3|5545.5|5534.3|5532.5|0
1659717900000|2022-08-05 16:45:00|5544.9|5543.1|5559|5557.2|5559|5557.2|5543.7|5541.9|0
1659718200000|2022-08-05 16:50:00|5559.3|5557.5|5557.2|5555.4|5562.2|5560.4|5553.7|5551.9|0
1659718500000|2022-08-05 16:55:00|5557.1|5555.3|5561.1|5559.3|5562.2|5560.4|5554.7|5552.9|0
1659718800000|2022-08-05 17:00:00|5561.4|5559.6|5567.6|5565.8|5567.6|5565.8|5554|5552.2|0
1659719100000|2022-08-05 17:05:00|5567.2|5565.4|5570.1|5568.3|5572.8|5571|5564.4|5562.6|0
1659719400000|2022-08-05 17:10:00|5569.8|5568|5579.1|5577.3|5580.5|5578.7|5568.2|5566.4|0
1659719700000|2022-08-05 17:15:00|5579.2|5577.4|5573|5571.2|5582.6|5580.8|5573|5571.2|0
1659720000000|2022-08-05 17:20:00|5573.1|5571.3|5575.7|5573.9|5575.7|5573.9|5567.3|5565.5|0
1659720300000|2022-08-05 17:25:00|5575.8|5574|5570.5|5568.7|5581.7|5579.9|5570.1|5568.3|0
1659720600000|2022-08-05 17:30:00|5570.4|5568.6|5580.9|5579.1|5581.6|5579.8|5570.3|5568.5|0
1659720900000|2022-08-05 17:35:00|5581.2|5579.4|5577.4|5575.6|5585|5583.2|5575|5573.2|0
1659721200000|2022-08-05 17:40:00|5577.9|5576.1|5569|5567.2|5578.4|5576.6|5569|5567.2|0
1659721500000|2022-08-05 17:45:00|5568.8|5567|5558.9|5557.1|5570.3|5568.5|5558.1|5556.3|0
1659721800000|2022-08-05 17:50:00|5559.2|5557.4|5557.2|5555.4|5561.5|5559.7|5555.7|5553.9|0
1659722100000|2022-08-05 17:55:00|5557|5555.2|5555|5553.2|5558.2|5556.4|5547.8|5546|0
1659722400000|2022-08-05 18:00:00|5554.8|5553|5552.4|5550.6|5555.6|5553.8|5549.4|5547.6|0
1659722700000|2022-08-05 18:05:00|5552.2|5550.4|5546|5544.2|5554.3|5552.5|5546|5544.2|0
1659723000000|2022-08-05 18:10:00|5545.7|5543.9|5545|5543.2|5550|5548.2|5542.7|5540.9|0
1659723300000|2022-08-05 18:15:00|5545.4|5543.6|5552|5550.2|5553.8|5552|5543.8|5542|0
1659723600000|2022-08-05 18:20:00|5552.2|5550.4|5552.9|5551.1|5555|5553.2|5548.5|5546.7|0
1659723900000|2022-08-05 18:25:00|5553.2|5551.4|5535.9|5534.1|5553.2|5551.4|5535.9|5534.1|0
1659724200000|2022-08-05 18:30:00|5535.8|5534|5545.6|5543.8|5546.5|5544.7|5532.3|5530.5|0
1659724500000|2022-08-05 18:35:00|5545.7|5543.9|5540.9|5539.1|5546.1|5544.3|5540|5538.2|0
1659724800000|2022-08-05 18:40:00|5540.8|5539|5545.1|5543.3|5545.6|5543.8|5536.9|5535.1|0
1659725100000|2022-08-05 18:45:00|5544.8|5543|5541.6|5539.8|5547.4|5545.6|5541|5539.2|0
1659725400000|2022-08-05 18:50:00|5541.4|5539.6|5540.4|5538.6|5543.5|5541.7|5535.2|5533.4|0
1659725700000|2022-08-05 18:55:00|5540.5|5538.7|5540.3|5538.5|5541.1|5539.3|5531.7|5529.9|0
1659726000000|2022-08-05 19:00:00|5540.5|5538.7|5540.3|5538.5|5546.3|5544.5|5537.1|5535.3|0
1659726300000|2022-08-05 19:05:00|5539.8|5538|5542.5|5540.7|5544.3|5542.5|5534.4|5532.6|0
1659726600000|2022-08-05 19:10:00|5542.8|5541|5547.4|5545.6|5550.4|5548.6|5542.7|5540.9|0
1659726900000|2022-08-05 19:15:00|5547.2|5545.4|5545.4|5543.6|5551.1|5549.3|5543.3|5541.5|0
1659727200000|2022-08-05 19:20:00|5545.6|5543.8|5544.2|5542.4|5547.7|5545.9|5538.7|5536.9|0
1659727500000|2022-08-05 19:25:00|5544.5|5542.7|5551.4|5549.6|5552.4|5550.6|5543.7|5541.9|0
1659727800000|2022-08-05 19:30:00|5551.6|5549.8|5551|5549.2|5553.4|5551.6|5548.5|5546.7|0
1659728100000|2022-08-05 19:35:00|5551.3|5549.5|5544.9|5543.1|5551.3|5549.5|5544.7|5542.9|0
1659728400000|2022-08-05 19:40:00|5544.5|5542.7|5551.7|5549.9|5552.4|5550.6|5544.5|5542.7|0
1659728700000|2022-08-05 19:45:00|5552|5550.2|5563.6|5561.8|5563.8|5562|5551.8|5550|0
1659729000000|2022-08-05 19:50:00|5563.5|5561.7|5562.4|5560.6|5571.8|5570|5556.5|5554.7|0
1659729300000|2022-08-05 19:55:00|5563|5561.2|5566.2|5564.4|5570.5|5568.7|5561.9|5560.1|0
1659729600000|2022-08-05 20:00:00|5566.8|5563.8|5568.8|5565.8|5570|5567|5566.2|5563.2|0
1659729900000|2022-08-05 20:05:00|5568.7|5565.7|5561.4|5558.4|5568.7|5565.7|5560.5|5557.5|0
1659730200000|2022-08-05 20:10:00|5561.3|5558.3|5561.2|5558.2|5562|5559|5559.9|5556.9|0
1659730500000|2022-08-05 20:15:00|5560.7|5557.7|5564.9|5561.9|5565|5562|5560.7|5557.7|0
1659730800000|2022-08-05 20:20:00|5564.7|5561.7|5564.9|5561.9|5565.5|5562.5|5563.6|5560.6|0
1659731100000|2022-08-05 20:25:00|5564.8|5561.8|5564.6|5561.6|5564.8|5561.8|5563.9|5560.9|0
1659731400000|2022-08-05 20:30:00|5564.7|5561.7|5563.8|5560.8|5564.7|5561.7|5563.1|5560.1|0
1659731700000|2022-08-05 20:35:00|5564|5561|5564.1|5561.1|5564.3|5561.3|5562.9|5559.9|0
1659732000000|2022-08-05 20:40:00|5564.2|5561.2|5564.1|5561.1|5564.5|5561.5|5563.6|5560.6|0
1659732300000|2022-08-05 20:45:00|5564.2|5561.2|5565.1|5562.1|5565.3|5562.3|5563.9|5560.9|0
1659732600000|2022-08-05 20:50:00|5564.9|5561.9|5565.1|5562.1|5565.9|5562.9|5564.7|5561.7|0
1659732900000|2022-08-05 20:55:00|5565|5562|5564.5|5561.5|5565.3|5562.3|5564.4|5561.4|0
1659909600000|2022-08-07 22:00:00|5567.7|5562.7|5557.5|5552.5|5567.9|5562.9|5554.8|5549.8|0
1659909900000|2022-08-07 22:05:00|5557.6|5552.6|5559.6|5554.6|5560.1|5555.1|5557.4|5552.4|0
1659910200000|2022-08-07 22:10:00|5559.7|5554.7|5559.7|5554.7|5560.4|5555.4|5558.2|5553.2|0
1659910500000|2022-08-07 22:15:00|5559.8|5554.8|5554.9|5549.9|5560.1|5555.1|5553.7|5548.7|0
1659910800000|2022-08-07 22:20:00|5555|5550|5554.1|5549.1|5555|5550|5551.8|5546.8|0
1659911100000|2022-08-07 22:25:00|5554.3|5549.3|5553.1|5548.1|5554.4|5549.4|5550.8|5545.8|0
1659911400000|2022-08-07 22:30:00|5553.6|5548.6|5551.8|5546.8|5555.8|5550.8|5551.1|5546.1|0
1659911700000|2022-08-07 22:35:00|5551.7|5546.7|5551.3|5546.3|5552.2|5547.2|5549.8|5544.8|0
1659912000000|2022-08-07 22:40:00|5551.2|5546.2|5545.2|5540.2|5551.2|5546.2|5545|5540|0
1659912300000|2022-08-07 22:45:00|5545.3|5540.3|5549|5544|5550.1|5545.1|5545.3|5540.3|0
1659912600000|2022-08-07 22:50:00|5548.9|5543.9|5549|5544|5549.7|5544.7|5548.5|5543.5|0
1659912900000|2022-08-07 22:55:00|5548.9|5543.9|5551.3|5546.3|5551.4|5546.4|5548.4|5543.4|0
1659913200000|2022-08-07 23:00:00|5551.2|5546.2|5552.2|5547.2|5552.5|5547.5|5550.1|5545.1|0
1659913500000|2022-08-07 23:05:00|5552.1|5547.1|5551.6|5546.6|5553|5548|5550.5|5545.5|0
1659913800000|2022-08-07 23:10:00|5551.7|5546.7|5550.7|5545.7|5552.3|5547.3|5550.5|5545.5|0
1659914100000|2022-08-07 23:15:00|5550.8|5545.8|5550.5|5545.5|5552.3|5547.3|5549.1|5544.1|0
1659914400000|2022-08-07 23:20:00|5550.6|5545.6|5551.9|5546.9|5552.3|5547.3|5549.7|5544.7|0
1659914700000|2022-08-07 23:25:00|5551.8|5546.8|5551|5546|5552.3|5547.3|5550.7|5545.7|0
1659915000000|2022-08-07 23:30:00|5551.4|5546.4|5549.9|5544.9|5551.4|5546.4|5548|5543|0
1659915300000|2022-08-07 23:35:00|5549.7|5544.7|5549.4|5544.4|5551.2|5546.2|5548.7|5543.7|0
1659915600000|2022-08-07 23:40:00|5549.2|5544.2|5550.5|5545.5|5550.8|5545.8|5548.7|5543.7|0
1659915900000|2022-08-07 23:45:00|5550.4|5545.4|5550.7|5545.7|5552.1|5547.1|5549.8|5544.8|0
1659916200000|2022-08-07 23:50:00|5550.8|5545.8|5550.8|5545.8|5552.2|5547.2|5549.3|5544.3|0
1659916500000|2022-08-07 23:55:00|5550.7|5545.7|5549.1|5544.1|5551.1|5546.1|5548.5|5543.5|0
1659916800000|2022-08-08 00:00:00|5549.3|5544.3|5551.9|5546.9|5552.5|5547.5|5548.4|5543.4|0
1659917100000|2022-08-08 00:05:00|5551.7|5546.7|5550.8|5545.8|5551.8|5546.8|5549.4|5544.4|0
1659917400000|2022-08-08 00:10:00|5550.4|5545.4|5552.3|5547.3|5553.1|5548.1|5550.4|5545.4|0
1659917700000|2022-08-08 00:15:00|5552.2|5547.2|5555.5|5550.5|5557.3|5552.3|5551.1|5546.1|0
1659918000000|2022-08-08 00:20:00|5555.6|5550.6|5555.4|5550.4|5557.3|5552.3|5554.8|5549.8|0
1659918300000|2022-08-08 00:25:00|5555.3|5550.3|5553.9|5548.9|5556.1|5551.1|5553.6|5548.6|0
1659918600000|2022-08-08 00:30:00|5554|5549|5553.6|5548.6|5554.8|5549.8|5552.5|5547.5|0
1659918900000|2022-08-08 00:35:00|5553.5|5548.5|5551.4|5546.4|5554.1|5549.1|5550.8|5545.8|0
1659919200000|2022-08-08 00:40:00|5551.5|5546.5|5554.1|5549.1|5554.3|5549.3|5550.9|5545.9|0
1659919500000|2022-08-08 00:45:00|5554.2|5549.2|5554.2|5549.2|5555|5550|5553.4|5548.4|0
1659919800000|2022-08-08 00:50:00|5554.3|5549.3|5554.9|5549.9|5556.4|5551.4|5552.7|5547.7|0
1659920100000|2022-08-08 00:55:00|5554.8|5549.8|5555.2|5550.2|5555.9|5550.9|5553.4|5548.4|0
1659920400000|2022-08-08 01:00:00|5555.1|5550.1|5554.3|5549.3|5555.5|5550.5|5553.8|5548.8|0
1659920700000|2022-08-08 01:05:00|5554.1|5549.1|5554.5|5549.5|5554.8|5549.8|5553.1|5548.1|0
1659921000000|2022-08-08 01:10:00|5554.3|5549.3|5555.4|5550.4|5555.8|5550.8|5553.6|5548.6|0
1659921300000|2022-08-08 01:15:00|5555.3|5550.3|5552.9|5547.9|5557.2|5552.2|5551.4|5546.4|0
1659921600000|2022-08-08 01:20:00|5553|5548|5552.6|5547.6|5553.1|5548.1|5550.1|5545.1|0
1659921900000|2022-08-08 01:25:00|5552.5|5547.5|5555.1|5550.1|5555.3|5550.3|5551.9|5546.9|0
1659922200000|2022-08-08 01:30:00|5555.2|5550.2|5554.4|5549.4|5556.8|5551.8|5552.8|5547.8|0
1659922500000|2022-08-08 01:35:00|5554.3|5549.3|5554|5549|5555.5|5550.5|5553|5548|0
1659922800000|2022-08-08 01:40:00|5554.2|5549.2|5555.5|5550.5|5555.6|5550.6|5553.8|5548.8|0
1659923100000|2022-08-08 01:45:00|5555.6|5550.6|5555.9|5550.9|5556.6|5551.6|5554.3|5549.3|0
1659923400000|2022-08-08 01:50:00|5555.7|5550.7|5555.1|5550.1|5556.3|5551.3|5554.6|5549.6|0
1659923700000|2022-08-08 01:55:00|5555.3|5550.3|5557.1|5552.1|5557.6|5552.6|5554.7|5549.7|0
1659924000000|2022-08-08 02:00:00|5556.9|5551.9|5557.5|5552.5|5559.6|5554.6|5556.2|5551.2|0
1659924300000|2022-08-08 02:05:00|5557.4|5552.4|5556.1|5551.1|5557.6|5552.6|5556|5551|0
1659924600000|2022-08-08 02:10:00|5555.9|5550.9|5560.9|5555.9|5561.1|5556.1|5555.6|5550.6|0
1659924900000|2022-08-08 02:15:00|5561|5556|5560.7|5555.7|5565.5|5560.5|5560.3|5555.3|0
1659925200000|2022-08-08 02:20:00|5560.9|5555.9|5562.2|5557.2|5562.9|5557.9|5559.8|5554.8|0
1659925500000|2022-08-08 02:25:00|5562.3|5557.3|5562.7|5557.7|5564.7|5559.7|5562.2|5557.2|0
1659925800000|2022-08-08 02:30:00|5562.6|5557.6|5563.1|5558.1|5563.2|5558.2|5561.3|5556.3|0
1659926100000|2022-08-08 02:35:00|5563.2|5558.2|5564.1|5559.1|5566|5561|5563|5558|0
1659926400000|2022-08-08 02:40:00|5564.2|5559.2|5563.3|5558.3|5565.3|5560.3|5562.3|5557.3|0
1659926700000|2022-08-08 02:45:00|5563.5|5558.5|5562.1|5557.1|5563.8|5558.8|5561.9|5556.9|0
1659927000000|2022-08-08 02:50:00|5562|5557|5564.1|5559.1|5564.6|5559.6|5561.7|5556.7|0
1659927300000|2022-08-08 02:55:00|5564|5559|5564.4|5559.4|5565.2|5560.2|5562.9|5557.9|0
1659927600000|2022-08-08 03:00:00|5564.5|5559.5|5563.3|5558.3|5564.6|5559.6|5562.3|5557.3|0
1659927900000|2022-08-08 03:05:00|5563.5|5558.5|5563.2|5558.2|5563.9|5558.9|5562.8|5557.8|0
1659928200000|2022-08-08 03:10:00|5563.1|5558.1|5564.8|5559.8|5565.6|5560.6|5563.1|5558.1|0
1659928500000|2022-08-08 03:15:00|5564.9|5559.9|5566.3|5561.3|5567.3|5562.3|5564.4|5559.4|0
1659928800000|2022-08-08 03:20:00|5566.4|5561.4|5565.4|5560.4|5566.9|5561.9|5565.4|5560.4|0
1659929100000|2022-08-08 03:25:00|5565.5|5560.5|5565.2|5560.2|5566|5561|5564.6|5559.6|0
1659929400000|2022-08-08 03:30:00|5565.1|5560.1|5567.6|5562.6|5568.4|5563.4|5564|5559|0
1659929700000|2022-08-08 03:35:00|5567.7|5562.7|5566.6|5561.6|5568.3|5563.3|5566.3|5561.3|0
1659930000000|2022-08-08 03:40:00|5566.7|5561.7|5565.9|5560.9|5567.1|5562.1|5565.6|5560.6|0
1659930300000|2022-08-08 03:45:00|5566.1|5561.1|5564|5559|5566.5|5561.5|5563.3|5558.3|0
1659930600000|2022-08-08 03:50:00|5563.8|5558.8|5564|5559|5564.4|5559.4|5562.9|5557.9|0
1659930900000|2022-08-08 03:55:00|5563.8|5558.8|5563.8|5558.8|5564.1|5559.1|5563.2|5558.2|0
1659931200000|2022-08-08 04:00:00|5564.1|5559.1|5566|5561|5566.1|5561.1|5564|5559|0
1659931500000|2022-08-08 04:05:00|5565.9|5560.9|5565.3|5560.3|5566.3|5561.3|5565.1|5560.1|0
1659931800000|2022-08-08 04:10:00|5565.5|5560.5|5566.9|5561.9|5566.9|5561.9|5565|5560|0
1659932100000|2022-08-08 04:15:00|5567.1|5562.1|5567|5562|5569.2|5564.2|5566.5|5561.5|0
1659932400000|2022-08-08 04:20:00|5567.2|5562.2|5566.2|5561.2|5568.3|5563.3|5566.1|5561.1|0
1659932700000|2022-08-08 04:25:00|5566.1|5561.1|5566.6|5561.6|5566.9|5561.9|5565.8|5560.8|0
1659933000000|2022-08-08 04:30:00|5566.7|5561.7|5568|5563|5568.2|5563.2|5566.5|5561.5|0
1659933300000|2022-08-08 04:35:00|5568.1|5563.1|5567.1|5562.1|5568.2|5563.2|5566.9|5561.9|0
1659933600000|2022-08-08 04:40:00|5567.2|5562.2|5566.5|5561.5|5567.5|5562.5|5566.4|5561.4|0
1659933900000|2022-08-08 04:45:00|5566.6|5561.6|5567.1|5562.1|5568.1|5563.1|5566.3|5561.3|0
1659934200000|2022-08-08 04:50:00|5567.3|5562.3|5570|5565|5570.1|5565.1|5567|5562|0
1659934500000|2022-08-08 04:55:00|5569.9|5564.9|5570.9|5565.9|5571.8|5566.8|5569.3|5564.3|0
1659934800000|2022-08-08 05:00:00|5570.8|5565.8|5573.3|5568.3|5573.4|5568.4|5570.1|5565.1|0
1659935100000|2022-08-08 05:05:00|5573.1|5568.1|5573.5|5568.5|5574.6|5569.6|5572.5|5567.5|0
1659935400000|2022-08-08 05:10:00|5573.4|5568.4|5575.4|5570.4|5576.8|5571.8|5573.4|5568.4|0
1659935700000|2022-08-08 05:15:00|5575.5|5570.5|5577.8|5572.8|5578.7|5573.7|5575.5|5570.5|0
1659936000000|2022-08-08 05:20:00|5577.7|5572.7|5576.4|5571.4|5578.8|5573.8|5576.2|5571.2|0
1659936300000|2022-08-08 05:25:00|5576.3|5571.3|5573.8|5568.8|5576.7|5571.7|5573.4|5568.4|0
1659936600000|2022-08-08 05:30:00|5573.7|5568.7|5576.1|5571.1|5581.6|5576.6|5571.2|5566.2|0
1659936900000|2022-08-08 05:35:00|5576.6|5571.6|5572.5|5567.5|5576.8|5571.8|5571.7|5566.7|0
1659937200000|2022-08-08 05:40:00|5572.2|5567.2|5571.1|5566.1|5572.5|5567.5|5570.6|5565.6|0
1659937500000|2022-08-08 05:45:00|5571.3|5566.3|5573.1|5568.1|5573.9|5568.9|5570.9|5565.9|0
1659937800000|2022-08-08 05:50:00|5573.3|5568.3|5573|5568|5574.9|5569.9|5573|5568|0
1659938100000|2022-08-08 05:55:00|5573.1|5568.1|5575.9|5570.9|5577.3|5572.3|5572.7|5567.7|0
1659938400000|2022-08-08 06:00:00|5576.1|5571.1|5578.3|5573.3|5580.4|5575.4|5574.4|5569.4|0
1659938700000|2022-08-08 06:05:00|5578.4|5573.4|5576.8|5571.8|5578.4|5573.4|5575.8|5570.8|0
1659939000000|2022-08-08 06:10:00|5576.9|5571.9|5577.9|5572.9|5578|5573|5575.3|5570.3|0
1659939300000|2022-08-08 06:15:00|5577.8|5572.8|5579.6|5574.6|5580.2|5575.2|5575.9|5570.9|0
1659939600000|2022-08-08 06:20:00|5579.7|5574.7|5581|5576|5583.9|5578.9|5579.5|5574.5|0
1659939900000|2022-08-08 06:25:00|5580.9|5575.9|5582.2|5577.2|5582.5|5577.5|5580.2|5575.2|0
1659940200000|2022-08-08 06:30:00|5582.1|5577.1|5580.5|5575.5|5582.5|5577.5|5578.6|5573.6|0
1659940500000|2022-08-08 06:35:00|5580.4|5575.4|5578.6|5573.6|5580.9|5575.9|5578.2|5573.2|0
1659940800000|2022-08-08 06:40:00|5578.8|5573.8|5579|5574|5580.3|5575.3|5578.4|5573.4|0
1659941100000|2022-08-08 06:45:00|5579.1|5574.1|5578.8|5573.8|5580.2|5575.2|5578.3|5573.3|0
1659941400000|2022-08-08 06:50:00|5579|5574|5583.6|5578.6|5584.3|5579.3|5578.8|5573.8|0
1659941700000|2022-08-08 06:55:00|5583.5|5578.5|5584.2|5579.2|5586|5581|5581.6|5576.6|0
1659942000000|2022-08-08 07:00:00|5584.3|5579.3|5595|5590|5595.6|5590.6|5583.1|5578.1|0
1659942300000|2022-08-08 07:05:00|5595.1|5590.1|5595.6|5590.6|5599.5|5594.5|5593.1|5588.1|0
1659942600000|2022-08-08 07:10:00|5595.7|5590.7|5594.9|5589.9|5599.2|5594.2|5594.8|5589.8|0
1659942900000|2022-08-08 07:15:00|5595|5590|5594.6|5589.6|5595.3|5590.3|5591.9|5586.9|0
1659943200000|2022-08-08 07:20:00|5594.7|5589.7|5595.1|5590.1|5595.6|5590.6|5593.3|5588.3|0
1659943500000|2022-08-08 07:25:00|5595.2|5590.2|5594.7|5589.7|5595.5|5590.5|5592.7|5587.7|0
1659943800000|2022-08-08 07:30:00|5595|5590|5594.7|5589.7|5597.6|5592.6|5594.1|5589.1|0
1659944100000|2022-08-08 07:35:00|5594.6|5589.6|5591.3|5586.3|5594.9|5589.9|5590.8|5585.8|0
1659944400000|2022-08-08 07:40:00|5591.2|5586.2|5589.5|5584.5|5591.6|5586.6|5588.6|5583.6|0
1659944700000|2022-08-08 07:45:00|5589.6|5584.6|5591|5586|5592.5|5587.5|5589.3|5584.3|0
1659945000000|2022-08-08 07:50:00|5590.9|5585.9|5593.6|5588.6|5593.8|5588.8|5590.6|5585.6|0
1659945300000|2022-08-08 07:55:00|5593.5|5588.5|5595|5590|5595.4|5590.4|5592.9|5587.9|0
1659945600000|2022-08-08 08:00:00|5594.9|5589.9|5594.3|5591.3|5595.4|5591.6|5586.8|5583.8|0
1659945900000|2022-08-08 08:05:00|5593.7|5590.7|5585.4|5582.4|5593.9|5590.9|5584.8|5581.8|0
1659946200000|2022-08-08 08:10:00|5585.3|5582.3|5588.4|5585.4|5589.4|5586.4|5584.3|5581.3|0
1659946500000|2022-08-08 08:15:00|5588|5585|5587.6|5584.6|5588.7|5585.7|5583.9|5580.9|0
1659946800000|2022-08-08 08:20:00|5587.8|5584.8|5590.4|5587.4|5590.9|5587.9|5587.1|5584.1|0
1659947100000|2022-08-08 08:25:00|5590.3|5587.3|5593.1|5590.1|5593.5|5590.5|5589.9|5586.9|0
1659947400000|2022-08-08 08:30:00|5593.4|5590.4|5597.8|5594.8|5597.8|5594.8|5593.3|5590.3|0
1659947700000|2022-08-08 08:35:00|5597.7|5594.7|5595|5592|5598.4|5595.4|5594.3|5591.3|0
1659948000000|2022-08-08 08:40:00|5595.1|5592.1|5595.9|5592.9|5596.5|5593.5|5594.1|5591.1|0
1659948300000|2022-08-08 08:45:00|5596.3|5593.3|5596.3|5593.3|5597.5|5594.5|5596|5593|0
1659948600000|2022-08-08 08:50:00|5596.4|5593.4|5591.5|5588.5|5596.7|5593.7|5591.5|5588.5|0
1659948900000|2022-08-08 08:55:00|5591.8|5588.8|5594.1|5591.1|5594.1|5591.1|5591.4|5588.4|0
1659949200000|2022-08-08 09:00:00|5593.8|5590.8|5595|5592|5595.4|5592.4|5592.9|5589.9|0
1659949500000|2022-08-08 09:05:00|5595.1|5592.1|5594.8|5591.8|5596.3|5593.3|5594.7|5591.7|0
1659949800000|2022-08-08 09:10:00|5594.9|5591.9|5589.2|5586.2|5595.5|5592.5|5589.1|5586.1|0
1659950100000|2022-08-08 09:15:00|5589.3|5586.3|5592.2|5589.2|5592.4|5589.4|5589.2|5586.2|0
1659950400000|2022-08-08 09:20:00|5592.3|5589.3|5588.3|5585.3|5592.3|5589.3|5588.3|5585.3|0
1659950700000|2022-08-08 09:25:00|5588.1|5585.1|5587.5|5584.5|5588.7|5585.7|5586.5|5583.5|0
1659951000000|2022-08-08 09:30:00|5587.6|5584.6|5587.6|5584.6|5589.1|5586.1|5587.3|5584.3|0
1659951300000|2022-08-08 09:35:00|5587.8|5584.8|5589.1|5586.1|5589.1|5586.1|5586.8|5583.8|0
1659951600000|2022-08-08 09:40:00|5589.3|5586.3|5589.7|5586.7|5589.9|5586.9|5588.8|5585.8|0
1659951900000|2022-08-08 09:45:00|5589.8|5586.8|5589.2|5586.2|5590.1|5587.1|5589.2|5586.2|0
1659952200000|2022-08-08 09:50:00|5589.3|5586.3|5589.9|5586.9|5589.9|5586.9|5588.6|5585.6|0
1659952500000|2022-08-08 09:55:00|5589.7|5586.7|5589|5586|5590.1|5587.1|5588.7|5585.7|0
1659952800000|2022-08-08 10:00:00|5588.9|5585.9|5588.7|5585.7|5589.1|5586.1|5588.2|5585.2|0
1659953100000|2022-08-08 10:05:00|5588.9|5585.9|5591.2|5588.2|5591.2|5588.2|5588.9|5585.9|0
1659953400000|2022-08-08 10:10:00|5591.1|5588.1|5590.3|5587.3|5591.6|5588.6|5590.1|5587.1|0
1659953700000|2022-08-08 10:15:00|5590.4|5587.4|5590|5587|5590.7|5587.7|5589.5|5586.5|0
1659954000000|2022-08-08 10:20:00|5589.9|5586.9|5590.3|5587.3|5590.5|5587.5|5589.7|5586.7|0
1659954300000|2022-08-08 10:25:00|5590.1|5587.1|5590.8|5587.8|5591.5|5588.5|5590.1|5587.1|0
1659954600000|2022-08-08 10:30:00|5590.9|5587.9|5593.3|5590.3|5593.3|5590.3|5590.6|5587.6|0
1659954900000|2022-08-08 10:35:00|5593.2|5590.2|5595|5592|5595.7|5592.7|5593.2|5590.2|0
1659955200000|2022-08-08 10:40:00|5594.8|5591.8|5604.4|5601.4|5605.1|5602.1|5594.8|5591.8|0
1659955500000|2022-08-08 10:45:00|5604.3|5601.3|5604.3|5601.3|5605.5|5602.5|5603.6|5600.6|0
1659955800000|2022-08-08 10:50:00|5604|5601|5603.3|5600.3|5605.1|5602.1|5602.2|5599.2|0
1659956100000|2022-08-08 10:55:00|5603.1|5600.1|5606.7|5603.7|5607.5|5604.5|5603.1|5600.1|0
1659956400000|2022-08-08 11:00:00|5603.8|5600.8|5602.3|5599.3|5604.1|5601.1|5600.9|5597.9|0
1659956700000|2022-08-08 11:05:00|5602|5599|5603|5600|5603.1|5600.1|5601.4|5598.4|0
1659957000000|2022-08-08 11:10:00|5603.1|5600.1|5604.9|5601.9|5604.9|5601.9|5602.7|5599.7|0
1659957300000|2022-08-08 11:15:00|5604.7|5601.7|5606.1|5603.1|5608.2|5605.2|5604.1|5601.1|0
1659957600000|2022-08-08 11:20:00|5605.9|5602.9|5605.5|5602.5|5606|5603|5603.5|5600.5|0
1659957900000|2022-08-08 11:25:00|5605.4|5602.4|5603.2|5600.2|5605.5|5602.5|5603.1|5600.1|0
1659958200000|2022-08-08 11:30:00|5602.7|5599.7|5601.7|5598.7|5602.7|5599.7|5600.9|5597.9|0
1659958500000|2022-08-08 11:35:00|5601.8|5598.8|5601.1|5598.1|5602.8|5599.8|5601.1|5598.1|0
1659958800000|2022-08-08 11:40:00|5601|5598|5602|5599|5602.3|5599.3|5600.4|5597.4|0
1659959100000|2022-08-08 11:45:00|5602.2|5599.2|5608.1|5605.1|5608.1|5605.1|5602.1|5599.1|0
1659959400000|2022-08-08 11:50:00|5608.4|5605.4|5613.1|5610.1|5613.6|5610.6|5607.7|5604.7|0
1659959700000|2022-08-08 11:55:00|5613.3|5610.3|5611.8|5608.8|5614.7|5611.7|5611|5608|0
1659960000000|2022-08-08 12:00:00|5611.6|5608.6|5612.5|5609.5|5613.6|5610.6|5611.5|5608.5|0
1659960300000|2022-08-08 12:05:00|5612.4|5609.4|5612|5609|5615|5612|5612|5609|0
1659960600000|2022-08-08 12:10:00|5611.9|5608.9|5610.2|5607.2|5611.9|5608.9|5610.1|5607.1|0
1659960900000|2022-08-08 12:15:00|5610.1|5607.1|5609.8|5606.8|5611|5608|5609.2|5606.2|0
1659961200000|2022-08-08 12:20:00|5609.7|5606.7|5615.2|5612.2|5615.2|5612.2|5609.7|5606.7|0
1659961500000|2022-08-08 12:25:00|5615.1|5612.1|5620.5|5617.5|5620.6|5617.6|5615|5612|0
1659961800000|2022-08-08 12:30:00|5620.6|5617.6|5618.9|5615.9|5621|5618|5618.8|5615.8|0
1659962100000|2022-08-08 12:35:00|5618.8|5615.8|5616.2|5613.2|5621.2|5618.2|5614.5|5611.5|0
1659962400000|2022-08-08 12:40:00|5616.1|5613.1|5615.8|5612.8|5617.6|5614.6|5615.5|5612.5|0
1659962700000|2022-08-08 12:45:00|5615.9|5612.9|5617.2|5614.2|5617.3|5614.3|5614.9|5611.9|0
1659963000000|2022-08-08 12:50:00|5617.3|5614.3|5619.7|5616.7|5619.7|5616.7|5617.3|5614.3|0
1659963300000|2022-08-08 12:55:00|5619.4|5616.4|5622.9|5619.9|5624.6|5621.6|5619.4|5616.4|0
1659963600000|2022-08-08 13:00:00|5622.2|5619.2|5553.7|5550.7|5622.5|5619.5|5553.7|5550.7|0
1659963900000|2022-08-08 13:05:00|5554.2|5551.2|5556.7|5553.7|5562.6|5559.6|5550.2|5547.2|0
1659964200000|2022-08-08 13:10:00|5556.6|5553.6|5554.1|5551.1|5562.8|5559.8|5550.1|5547.1|0
1659964500000|2022-08-08 13:15:00|5554.2|5551.2|5563.5|5560.5|5566.5|5563.5|5552.9|5549.9|0
1659964800000|2022-08-08 13:20:00|5563.6|5560.6|5560.9|5557.9|5563.6|5560.6|5557.1|5554.1|0
1659965100000|2022-08-08 13:25:00|5560.3|5557.3|5552.2|5549.2|5560.3|5557.3|5548|5545|0
1659965400000|2022-08-08 13:30:00|5555.3|5552.3|5591.1|5589.3|5591.1|5589.3|5534.2|5532.4|0
1659965700000|2022-08-08 13:35:00|5590.9|5589.1|5605.6|5603.8|5608.7|5606.9|5586.2|5584.4|0
1659966000000|2022-08-08 13:40:00|5608.1|5606.3|5645.8|5644|5646.3|5644.5|5598|5596.2|0
1659966300000|2022-08-08 13:45:00|5647.3|5645.5|5649.8|5648|5652.8|5651|5636.5|5634.7|0
1659966600000|2022-08-08 13:50:00|5649.7|5647.9|5658.9|5657.1|5660.7|5658.9|5643.3|5641.5|0
1659966900000|2022-08-08 13:55:00|5659.2|5657.4|5659|5657.2|5669.9|5668.1|5653.3|5651.5|0
1659967200000|2022-08-08 14:00:00|5659.3|5657.5|5658.7|5656.9|5670.9|5669.1|5650.5|5648.7|0
1659967500000|2022-08-08 14:05:00|5657.5|5655.7|5656.4|5654.6|5662.1|5660.3|5643.6|5641.8|0
1659967800000|2022-08-08 14:10:00|5656.7|5654.9|5649.9|5648.1|5664.4|5662.6|5644.9|5643.1|0
1659968100000|2022-08-08 14:15:00|5649.6|5647.8|5641.6|5639.8|5649.6|5647.8|5638.4|5636.6|0
1659968400000|2022-08-08 14:20:00|5641.5|5639.7|5653.9|5652.1|5659.7|5657.9|5638|5636.2|0
1659968700000|2022-08-08 14:25:00|5654.4|5652.6|5643.3|5641.5|5656.3|5654.5|5633.5|5631.7|0
1659969000000|2022-08-08 14:30:00|5642.6|5640.8|5637|5635.2|5645.9|5644.1|5635.7|5633.9|0
1659969300000|2022-08-08 14:35:00|5637.4|5635.6|5645|5643.2|5654.6|5652.8|5633.1|5631.3|0
1659969600000|2022-08-08 14:40:00|5644.8|5643|5646.2|5644.4|5646.7|5644.9|5634.3|5632.5|0
1659969900000|2022-08-08 14:45:00|5646.9|5645.1|5612.8|5611|5647.2|5645.4|5610.5|5608.7|0
1659970200000|2022-08-08 14:50:00|5613.4|5611.6|5618.1|5616.3|5619.8|5618|5612.3|5610.5|0
1659970500000|2022-08-08 14:55:00|5617.5|5615.7|5615.6|5613.8|5618.2|5616.4|5605.9|5604.1|0
1659970800000|2022-08-08 15:00:00|5615.8|5614|5629.2|5627.4|5629.7|5627.9|5615.1|5613.3|0
1659971100000|2022-08-08 15:05:00|5629.4|5627.6|5624.6|5622.8|5631.3|5629.5|5620|5618.2|0
1659971400000|2022-08-08 15:10:00|5624.4|5622.6|5614|5612.2|5626.9|5625.1|5611.5|5609.7|0
1659971700000|2022-08-08 15:15:00|5613.7|5611.9|5600.8|5599|5614.1|5612.3|5593.9|5592.1|0
1659972000000|2022-08-08 15:20:00|5600.7|5598.9|5604|5602.2|5609|5607.2|5598.7|5596.9|0
1659972300000|2022-08-08 15:25:00|5603.6|5601.8|5603.1|5601.3|5607.2|5605.4|5599.2|5597.4|0
1659972600000|2022-08-08 15:30:00|5602.5|5600.7|5603.4|5601.6|5610.6|5608.8|5601|5599.2|0
1659972900000|2022-08-08 15:35:00|5603.6|5601.8|5580.7|5578.9|5606.3|5604.5|5578.5|5576.7|0
1659973200000|2022-08-08 15:40:00|5580.6|5578.8|5563.1|5561.3|5585.4|5583.6|5559.7|5557.9|0
1659973500000|2022-08-08 15:45:00|5562.7|5560.9|5566.7|5564.9|5570.5|5568.7|5557.1|5555.3|0
1659973800000|2022-08-08 15:50:00|5567.4|5565.6|5585.1|5583.3|5587.5|5585.7|5566.7|5564.9|0
1659974100000|2022-08-08 15:55:00|5585.2|5583.4|5586.9|5585.1|5590|5588.2|5582.6|5580.8|0
1659974400000|2022-08-08 16:00:00|5586.8|5585|5586.3|5584.5|5593.6|5591.8|5584.8|5583|0
1659974700000|2022-08-08 16:05:00|5586.2|5584.4|5569.5|5567.7|5587|5585.2|5566|5564.2|0
1659975000000|2022-08-08 16:10:00|5569.6|5567.8|5565.2|5563.4|5578.1|5576.3|5559.3|5557.5|0
1659975300000|2022-08-08 16:15:00|5565.5|5563.7|5549.2|5547.4|5566.7|5564.9|5544.8|5543|0
1659975600000|2022-08-08 16:20:00|5549.3|5547.5|5558.8|5557|5562.1|5560.3|5548.2|5546.4|0
1659975900000|2022-08-08 16:25:00|5559|5557.2|5548.4|5546.6|5563.7|5561.9|5546.3|5544.5|0
1659976200000|2022-08-08 16:30:00|5547.8|5546|5554.5|5552.7|5556.5|5554.7|5546|5544.2|0
1659976500000|2022-08-08 16:35:00|5554.4|5552.6|5549.2|5547.4|5556.3|5554.5|5541.2|5539.4|0
1659976800000|2022-08-08 16:40:00|5549.3|5547.5|5559.3|5557.5|5560.3|5558.5|5546.3|5544.5|0
1659977100000|2022-08-08 16:45:00|5559.5|5557.7|5563|5561.2|5564.3|5562.5|5556.1|5554.3|0
1659977400000|2022-08-08 16:50:00|5563.2|5561.4|5567.9|5566.1|5571.1|5569.3|5563.2|5561.4|0
1659977700000|2022-08-08 16:55:00|5567.5|5565.7|5557.8|5556|5567.9|5566.1|5554.4|5552.6|0
1659978000000|2022-08-08 17:00:00|5557.3|5555.5|5553.5|5551.7|5558|5556.2|5551.1|5549.3|0
1659978300000|2022-08-08 17:05:00|5553.4|5551.6|5563.6|5561.8|5567.9|5566.1|5553.3|5551.5|0
1659978600000|2022-08-08 17:10:00|5563.5|5561.7|5571|5569.2|5574.2|5572.4|5560.4|5558.6|0
1659978900000|2022-08-08 17:15:00|5570.4|5568.6|5573.6|5571.8|5576.3|5574.5|5570|5568.2|0
1659979200000|2022-08-08 17:20:00|5573.5|5571.7|5568.2|5566.4|5573.8|5572|5559.5|5557.7|0
1659979500000|2022-08-08 17:25:00|5568.5|5566.7|5557.5|5555.7|5568.8|5567|5557|5555.2|0
1659979800000|2022-08-08 17:30:00|5557.2|5555.4|5560.5|5558.7|5564.8|5563|5555.9|5554.1|0
1659980100000|2022-08-08 17:35:00|5560.3|5558.5|5553.7|5551.9|5562|5560.2|5549.7|5547.9|0
1659980400000|2022-08-08 17:40:00|5553.6|5551.8|5565.2|5563.4|5565.6|5563.8|5551.7|5549.9|0
1659980700000|2022-08-08 17:45:00|5565.3|5563.5|5559.4|5557.6|5568.1|5566.3|5557.2|5555.4|0
1659981000000|2022-08-08 17:50:00|5559.3|5557.5|5566.3|5564.5|5567.3|5565.5|5557.5|5555.7|0
1659981300000|2022-08-08 17:55:00|5566.2|5564.4|5569.3|5567.5|5571|5569.2|5565.7|5563.9|0
1659981600000|2022-08-08 18:00:00|5569.6|5567.8|5543.7|5541.9|5570.1|5568.3|5543.7|5541.9|0
1659981900000|2022-08-08 18:05:00|5543.2|5541.4|5549.5|5547.7|5550.1|5548.3|5533.1|5531.3|0
1659982200000|2022-08-08 18:10:00|5549.7|5547.9|5541.1|5539.3|5551.1|5549.3|5540|5538.2|0
1659982500000|2022-08-08 18:15:00|5541|5539.2|5541.3|5539.5|5543.9|5542.1|5533|5531.2|0
1659982800000|2022-08-08 18:20:00|5540.6|5538.8|5537.1|5535.3|5542.7|5540.9|5535.7|5533.9|0
1659983100000|2022-08-08 18:25:00|5536.7|5534.9|5537.7|5535.9|5540.6|5538.8|5531.2|5529.4|0
1659983400000|2022-08-08 18:30:00|5537.8|5536|5533.8|5532|5541.1|5539.3|5527.2|5525.4|0
1659983700000|2022-08-08 18:35:00|5533.6|5531.8|5521.9|5520.1|5533.6|5531.8|5520.4|5518.6|0
1659984000000|2022-08-08 18:40:00|5522.2|5520.4|5522.9|5521.1|5528.8|5527|5520|5518.2|0
1659984300000|2022-08-08 18:45:00|5523.4|5521.6|5521.4|5519.6|5527|5525.2|5516.4|5514.6|0
1659984600000|2022-08-08 18:50:00|5521.6|5519.8|5508.3|5506.5|5521.6|5519.8|5507.5|5505.7|0
1659984900000|2022-08-08 18:55:00|5509|5507.2|5521.4|5519.6|5525.4|5523.6|5509|5507.2|0
1659985200000|2022-08-08 19:00:00|5520.9|5519.1|5525.5|5523.7|5527.4|5525.6|5519.7|5517.9|0
1659985500000|2022-08-08 19:05:00|5525.6|5523.8|5523.3|5521.5|5527.9|5526.1|5521.1|5519.3|0
1659985800000|2022-08-08 19:10:00|5523.5|5521.7|5531.6|5529.8|5533.6|5531.8|5518|5516.2|0
1659986100000|2022-08-08 19:15:00|5531.3|5529.5|5520.7|5518.9|5531.5|5529.7|5514.6|5512.8|0
1659986400000|2022-08-08 19:20:00|5520.8|5519|5528.5|5526.7|5534.6|5532.8|5517.8|5516|0
1659986700000|2022-08-08 19:25:00|5528.1|5526.3|5529.1|5527.3|5534.4|5532.6|5525.8|5524|0
1659987000000|2022-08-08 19:30:00|5528.3|5526.5|5531|5529.2|5533.4|5531.6|5519.4|5517.6|0
1659987300000|2022-08-08 19:35:00|5531.3|5529.5|5537.4|5535.6|5537.4|5535.6|5529.1|5527.3|0
1659987600000|2022-08-08 19:40:00|5537.1|5535.3|5538|5536.2|5542.3|5540.5|5536.6|5534.8|0
1659987900000|2022-08-08 19:45:00|5538.4|5536.6|5534.6|5532.8|5538.5|5536.7|5529.8|5528|0
1659988200000|2022-08-08 19:50:00|5536.4|5534.6|5536.3|5534.5|5539.6|5537.8|5529.2|5527.4|0
1659988500000|2022-08-08 19:55:00|5536.2|5534.4|5536.7|5534.9|5538.9|5537.1|5531.6|5529.8|0
1659988800000|2022-08-08 20:00:00|5537.2|5534.2|5540.3|5537.3|5541.2|5538.2|5536.6|5533.6|0
1659989100000|2022-08-08 20:05:00|5540.6|5537.6|5539.3|5536.3|5540.8|5537.8|5538.9|5535.9|0
1659989400000|2022-08-08 20:10:00|5539.4|5536.4|5540.9|5537.9|5541.6|5538.6|5539.4|5536.4|0
1659989700000|2022-08-08 20:15:00|5541|5538|5540.5|5537.5|5541.2|5538.2|5540|5537|0
1659990000000|2022-08-08 20:20:00|5540.4|5537.4|5539|5536|5540.6|5537.6|5538.9|5535.9|0
1659990300000|2022-08-08 20:25:00|5539.3|5536.3|5539.6|5536.6|5540.2|5537.2|5539.1|5536.1|0
1659990600000|2022-08-08 20:30:00|5539.5|5536.5|5539.6|5536.6|5539.8|5536.8|5539|5536|0
1659990900000|2022-08-08 20:35:00|5539.7|5536.7|5540|5537|5540.1|5537.1|5539.2|5536.2|0
1659991200000|2022-08-08 20:40:00|5540.1|5537.1|5540.4|5537.4|5540.9|5537.9|5539.9|5536.9|0
1659991500000|2022-08-08 20:45:00|5540.5|5537.5|5540.6|5537.6|5541.4|5538.4|5539.5|5536.5|0
1659991800000|2022-08-08 20:50:00|5540.8|5537.8|5540.6|5537.6|5541.6|5538.6|5540.3|5537.3|0
1659992100000|2022-08-08 20:55:00|5540.7|5537.7|5545.3|5542.3|5545.6|5542.6|5540.4|5537.4|0
1659992400000|2022-08-08 21:00:00|5545.5|5542.5|5543|5540|5545.9|5542.9|5542.9|5539.9|0
1659992700000|2022-08-08 21:05:00|5543.1|5540.1|5543.4|5540.4|5544|5541|5542.1|5539.1|0
1659993000000|2022-08-08 21:10:00|5543.5|5540.5|5543.4|5540.4|5543.5|5540.5|5542.9|5539.9|0
1659993300000|2022-08-08 21:15:00|5543.5|5540.5|5544|5541|5544|5541|5543.2|5540.2|0
1659993600000|2022-08-08 21:20:00|5544.1|5541.1|5544.9|5541.9|5545.1|5542.1|5543.8|5540.8|0
1659993900000|2022-08-08 21:25:00|5545.6|5542.6|5545.8|5542.8|5546.5|5543.5|5545.4|5542.4|0
1659994200000|2022-08-08 21:30:00|5546.1|5543.1|5545.4|5542.4|5546.3|5543.3|5544.7|5541.7|0
1659994500000|2022-08-08 21:35:00|5545.3|5542.3|5544.7|5541.7|5545.8|5542.8|5544.4|5541.4|0
1659994800000|2022-08-08 21:40:00|5544.8|5541.8|5545|5542|5545.3|5542.3|5544.7|5541.7|0
1659995100000|2022-08-08 21:45:00|5544.9|5541.9|5544.5|5541.5|5545.6|5542.6|5544.5|5541.5|0
1659995400000|2022-08-08 21:50:00|5544.6|5541.6|5544.9|5541.9|5545.1|5542.1|5544.3|5541.3|0
1659995700000|2022-08-08 21:55:00|5545.2|5542.2|5545.2|5542.2|5545.7|5542.7|5545.2|5542.2|0
1659996000000|2022-08-08 22:00:00|5545.3|5542.3|5547.8|5544.8|5547.9|5544.9|5545.3|5542.3|0
1659996300000|2022-08-08 22:05:00|5547.6|5544.6|5545.9|5542.9|5548.8|5545.8|5545.7|5542.7|0
1659996600000|2022-08-08 22:10:00|5545.8|5542.8|5548.6|5545.6|5548.6|5545.6|5545.7|5542.7|0
1659996900000|2022-08-08 22:15:00|5548.3|5545.3|5546.4|5543.4|5548.8|5545.8|5546.3|5543.3|0
1659997200000|2022-08-08 22:20:00|5546.6|5543.6|5545.7|5542.7|5546.7|5543.7|5545.6|5542.6|0
1659997500000|2022-08-08 22:25:00|5545.8|5542.8|5544.9|5541.9|5545.9|5542.9|5544.9|5541.9|0
1659997800000|2022-08-08 22:30:00|5545|5542|5544.8|5541.8|5545.5|5542.5|5544.8|5541.8|0
1659998100000|2022-08-08 22:35:00|5544.9|5541.9|5544.7|5541.7|5545.2|5542.2|5544.4|5541.4|0
1659998400000|2022-08-08 22:40:00|5544.6|5541.6|5544.6|5541.6|5544.7|5541.7|5544.3|5541.3|0
1659998700000|2022-08-08 22:45:00|5544.2|5541.2|5543.7|5540.7|5544.3|5541.3|5543.4|5540.4|0
1659999000000|2022-08-08 22:50:00|5543.6|5540.6|5542.6|5539.6|5543.8|5540.8|5542.4|5539.4|0
1659999300000|2022-08-08 22:55:00|5542.5|5539.5|5542.1|5539.1|5542.6|5539.6|5542.1|5539.1|0
1659999600000|2022-08-08 23:00:00|5542|5539|5539|5536|5542.5|5539.5|5538.9|5535.9|0
1659999900000|2022-08-08 23:05:00|5538.9|5535.9|5544.4|5541.4|5544.4|5541.4|5538.6|5535.6|0
1660000200000|2022-08-08 23:10:00|5544.3|5541.3|5550.1|5547.1|5552.4|5549.4|5544.3|5541.3|0
1660000500000|2022-08-08 23:15:00|5550.8|5547.8|5552.9|5549.9|5552.9|5549.9|5550.8|5547.8|0
1660000800000|2022-08-08 23:20:00|5552.6|5549.6|5553.5|5550.5|5553.7|5550.7|5551.5|5548.5|0
1660001100000|2022-08-08 23:25:00|5553.6|5550.6|5553|5550|5553.7|5550.7|5552.5|5549.5|0
1660001400000|2022-08-08 23:30:00|5552.9|5549.9|5553.6|5550.6|5556.6|5553.6|5552.6|5549.6|0
1660001700000|2022-08-08 23:35:00|5553.9|5550.9|5558.3|5555.3|5558.3|5555.3|5553.8|5550.8|0
1660002000000|2022-08-08 23:40:00|5557.4|5554.4|5558.7|5555.7|5559|5556|5556.6|5553.6|0
1660002300000|2022-08-08 23:45:00|5558|5555|5555|5552|5558.5|5555.5|5554.9|5551.9|0
1660002600000|2022-08-08 23:50:00|5553.9|5550.9|5552|5549|5554.9|5551.9|5552|5549|0
1660002900000|2022-08-08 23:55:00|5551.9|5548.9|5553.6|5548.6|5553.9|5550.2|5550.5|5547.5|0
1660003200000|2022-08-09 00:00:00|5553.4|5548.4|5553.7|5548.7|5555|5550|5551.9|5546.9|0
1660003500000|2022-08-09 00:05:00|5553.6|5548.6|5549.3|5544.3|5554.2|5549.2|5547.7|5542.7|0
1660003800000|2022-08-09 00:10:00|5549.2|5544.2|5551.6|5546.6|5551.9|5546.9|5548.6|5543.6|0
1660004100000|2022-08-09 00:15:00|5551.7|5546.7|5555.3|5550.3|5555.4|5550.4|5550.8|5545.8|0
1660004400000|2022-08-09 00:20:00|5554.9|5549.9|5552.7|5547.7|5555|5550|5552.2|5547.2|0
1660004700000|2022-08-09 00:25:00|5552.5|5547.5|5554.4|5549.4|5555.1|5550.1|5551.2|5546.2|0
1660005000000|2022-08-09 00:30:00|5554.3|5549.3|5554.1|5549.1|5555.9|5550.9|5552.3|5547.3|0
1660005300000|2022-08-09 00:35:00|5554|5549|5551.3|5546.3|5554.9|5549.9|5551.3|5546.3|0
1660005600000|2022-08-09 00:40:00|5551.2|5546.2|5551|5546|5552.3|5547.3|5551|5546|0
1660005900000|2022-08-09 00:45:00|5550.9|5545.9|5547.9|5542.9|5551|5546|5547.3|5542.3|0
1660006200000|2022-08-09 00:50:00|5548|5543|5548.6|5543.6|5550.2|5545.2|5547.9|5542.9|0
1660006500000|2022-08-09 00:55:00|5548.5|5543.5|5546.4|5541.4|5548.9|5543.9|5546|5541|0
1660006800000|2022-08-09 01:00:00|5546.7|5541.7|5544.4|5539.4|5546.9|5541.9|5542.1|5537.1|0
1660007100000|2022-08-09 01:05:00|5544.3|5539.3|5541.3|5536.3|5545.2|5540.2|5538.5|5533.5|0
1660007400000|2022-08-09 01:10:00|5541.2|5536.2|5541.5|5536.5|5541.5|5536.5|5539.9|5534.9|0
1660007700000|2022-08-09 01:15:00|5541.4|5536.4|5540.1|5535.1|5541.8|5536.8|5539.8|5534.8|0
1660008000000|2022-08-09 01:20:00|5540.2|5535.2|5537.6|5532.6|5540.2|5535.2|5535.6|5530.6|0
1660008300000|2022-08-09 01:25:00|5537.7|5532.7|5539.8|5534.8|5540.7|5535.7|5536.3|5531.3|0
1660008600000|2022-08-09 01:30:00|5539.9|5534.9|5540.3|5535.3|5541.4|5536.4|5538.9|5533.9|0
1660008900000|2022-08-09 01:35:00|5540.4|5535.4|5536.8|5531.8|5540.4|5535.4|5536.5|5531.5|0
1660009200000|2022-08-09 01:40:00|5536.9|5531.9|5534.7|5529.7|5537.9|5532.9|5533.3|5528.3|0
1660009500000|2022-08-09 01:45:00|5534.5|5529.5|5533.3|5528.3|5534.5|5529.5|5532.1|5527.1|0
1660009800000|2022-08-09 01:50:00|5533.2|5528.2|5535.5|5530.5|5536.5|5531.5|5533|5528|0
1660010100000|2022-08-09 01:55:00|5535.4|5530.4|5534.2|5529.2|5535.7|5530.7|5533.1|5528.1|0
1660010400000|2022-08-09 02:00:00|5534.1|5529.1|5537.7|5532.7|5537.8|5532.8|5534|5529|0
1660010700000|2022-08-09 02:05:00|5537.8|5532.8|5539.9|5534.9|5541|5536|5537.7|5532.7|0
1660011000000|2022-08-09 02:10:00|5540|5535|5539.6|5534.6|5540|5535|5538.2|5533.2|0
1660011300000|2022-08-09 02:15:00|5539.5|5534.5|5540.5|5535.5|5541.1|5536.1|5538.5|5533.5|0
1660011600000|2022-08-09 02:20:00|5540.4|5535.4|5542.8|5537.8|5542.9|5537.9|5540.2|5535.2|0
1660011900000|2022-08-09 02:25:00|5542.7|5537.7|5542.9|5537.9|5543.9|5538.9|5542.3|5537.3|0
1660012200000|2022-08-09 02:30:00|5543|5538|5542.2|5537.2|5543.1|5538.1|5542|5537|0
1660012500000|2022-08-09 02:35:00|5542.1|5537.1|5541|5536|5543.2|5538.2|5540.5|5535.5|0
1660012800000|2022-08-09 02:40:00|5540.9|5535.9|5543.7|5538.7|5544.3|5539.3|5540.9|5535.9|0
1660013100000|2022-08-09 02:45:00|5543.9|5538.9|5542.9|5537.9|5544.4|5539.4|5542.4|5537.4|0
1660013400000|2022-08-09 02:50:00|5542.8|5537.8|5542.4|5537.4|5544|5539|5542.2|5537.2|0
1660013700000|2022-08-09 02:55:00|5542.5|5537.5|5544|5539|5544.5|5539.5|5542.4|5537.4|0
1660014000000|2022-08-09 03:00:00|5544.2|5539.2|5544.8|5539.8|5545.1|5540.1|5543.4|5538.4|0
1660014300000|2022-08-09 03:05:00|5544.9|5539.9|5543.9|5538.9|5545.1|5540.1|5543.1|5538.1|0
1660014600000|2022-08-09 03:10:00|5543.7|5538.7|5549.4|5544.4|5549.9|5544.9|5543.6|5538.6|0
1660014900000|2022-08-09 03:15:00|5549.5|5544.5|5549.8|5544.8|5551.2|5546.2|5549.5|5544.5|0
1660015200000|2022-08-09 03:20:00|5549.9|5544.9|5552.1|5547.1|5553|5548|5549.6|5544.6|0
1660015500000|2022-08-09 03:25:00|5552.3|5547.3|5550.7|5545.7|5552.7|5547.7|5550.3|5545.3|0
1660015800000|2022-08-09 03:30:00|5550.6|5545.6|5554.2|5549.2|5554.2|5549.2|5550.3|5545.3|0
1660016100000|2022-08-09 03:35:00|5554.1|5549.1|5553.2|5548.2|5554.4|5549.4|5552.7|5547.7|0
1660016400000|2022-08-09 03:40:00|5553.4|5548.4|5554.9|5549.9|5555.2|5550.2|5552.8|5547.8|0
1660016700000|2022-08-09 03:45:00|5555.1|5550.1|5553.4|5548.4|5555.8|5550.8|5553.2|5548.2|0
1660017000000|2022-08-09 03:50:00|5553.3|5548.3|5554.2|5549.2|5555|5550|5553.1|5548.1|0
1660017300000|2022-08-09 03:55:00|5554.3|5549.3|5555.3|5550.3|5555.4|5550.4|5552.5|5547.5|0
1660017600000|2022-08-09 04:00:00|5555.4|5550.4|5553.7|5548.7|5556.4|5551.4|5553.2|5548.2|0
1660017900000|2022-08-09 04:05:00|5553.6|5548.6|5553.7|5548.7|5554.4|5549.4|5552.9|5547.9|0
1660018200000|2022-08-09 04:10:00|5553.8|5548.8|5552.6|5547.6|5554.2|5549.2|5552.2|5547.2|0
1660018500000|2022-08-09 04:15:00|5552.5|5547.5|5551.9|5546.9|5552.7|5547.7|5551.2|5546.2|0
1660018800000|2022-08-09 04:20:00|5552|5547|5550.6|5545.6|5552.3|5547.3|5550|5545|0
1660019100000|2022-08-09 04:25:00|5550.7|5545.7|5551|5546|5551.5|5546.5|5550.4|5545.4|0
1660019400000|2022-08-09 04:30:00|5551.2|5546.2|5551|5546|5551.8|5546.8|5550.6|5545.6|0
1660019700000|2022-08-09 04:35:00|5551.1|5546.1|5551.4|5546.4|5552.7|5547.7|5550.7|5545.7|0
1660020000000|2022-08-09 04:40:00|5551.3|5546.3|5551.7|5546.7|5553|5548|5551|5546|0
1660020300000|2022-08-09 04:45:00|5551.6|5546.6|5552.4|5547.4|5552.4|5547.4|5550.9|5545.9|0
1660020600000|2022-08-09 04:50:00|5552.5|5547.5|5553.9|5548.9|5554.1|5549.1|5552.4|5547.4|0
1660020900000|2022-08-09 04:55:00|5553.7|5548.7|5553.3|5548.3|5553.7|5548.7|5552.9|5547.9|0
1660021200000|2022-08-09 05:00:00|5553.1|5548.1|5549.2|5544.2|5553.5|5548.5|5549|5544|0
1660021500000|2022-08-09 05:05:00|5549.1|5544.1|5550.2|5545.2|5550.2|5545.2|5547.9|5542.9|0
1660021800000|2022-08-09 05:10:00|5550.4|5545.4|5550.6|5545.6|5552.2|5547.2|5549.5|5544.5|0
1660022100000|2022-08-09 05:15:00|5550.5|5545.5|5550.6|5545.6|5551.6|5546.6|5549.7|5544.7|0
1660022400000|2022-08-09 05:20:00|5550.5|5545.5|5550.9|5545.9|5551.4|5546.4|5549.8|5544.8|0
1660022700000|2022-08-09 05:25:00|5551|5546|5551.1|5546.1|5551.7|5546.7|5550.4|5545.4|0
1660023000000|2022-08-09 05:30:00|5551.2|5546.2|5551.4|5546.4|5553.7|5548.7|5549.9|5544.9|0
1660023300000|2022-08-09 05:35:00|5551.3|5546.3|5549.7|5544.7|5552.2|5547.2|5548.9|5543.9|0
1660023600000|2022-08-09 05:40:00|5549.6|5544.6|5550.8|5545.8|5551.4|5546.4|5549.4|5544.4|0
1660023900000|2022-08-09 05:45:00|5550.9|5545.9|5551.9|5546.9|5552.5|5547.5|5550.7|5545.7|0
1660024200000|2022-08-09 05:50:00|5551.7|5546.7|5550.5|5545.5|5551.8|5546.8|5550|5545|0
1660024500000|2022-08-09 05:55:00|5550.6|5545.6|5549|5544|5550.8|5545.8|5548.8|5543.8|0
1660024800000|2022-08-09 06:00:00|5548.8|5543.8|5545.6|5540.6|5549.5|5544.5|5544.9|5539.9|0
1660025100000|2022-08-09 06:05:00|5545.5|5540.5|5544.1|5539.1|5545.7|5540.7|5543.2|5538.2|0
1660025400000|2022-08-09 06:10:00|5544.4|5539.4|5545.8|5540.8|5546.6|5541.6|5543.8|5538.8|0
1660025700000|2022-08-09 06:15:00|5545.6|5540.6|5546|5541|5547.3|5542.3|5544.8|5539.8|0
1660026000000|2022-08-09 06:20:00|5545.9|5540.9|5542.8|5537.8|5546.8|5541.8|5542.6|5537.6|0
1660026300000|2022-08-09 06:25:00|5542.7|5537.7|5543.2|5538.2|5544.4|5539.4|5542.2|5537.2|0
1660026600000|2022-08-09 06:30:00|5543.1|5538.1|5540.7|5535.7|5545.5|5540.5|5540.6|5535.6|0
1660026900000|2022-08-09 06:35:00|5540.6|5535.6|5541.9|5536.9|5543.4|5538.4|5540.5|5535.5|0
1660027200000|2022-08-09 06:40:00|5541.8|5536.8|5542.3|5537.3|5543|5538|5541.6|5536.6|0
1660027500000|2022-08-09 06:45:00|5542.2|5537.2|5542.3|5537.3|5543|5538|5540.7|5535.7|0
1660027800000|2022-08-09 06:50:00|5542.4|5537.4|5546|5541|5546.6|5541.6|5542|5537|0
1660028100000|2022-08-09 06:55:00|5546.1|5541.1|5546.9|5541.9|5547.8|5542.8|5545.9|5540.9|0
1660028400000|2022-08-09 07:00:00|5546.8|5541.8|5548.6|5543.6|5551.5|5546.5|5546.4|5541.4|0
1660028700000|2022-08-09 07:05:00|5548.7|5543.7|5552|5547|5556|5551|5548.7|5543.7|0
1660029000000|2022-08-09 07:10:00|5552.3|5547.3|5550.6|5545.6|5554.3|5549.3|5549.9|5544.9|0
1660029300000|2022-08-09 07:15:00|5550.7|5545.7|5544.1|5539.1|5550.8|5545.8|5544|5539|0
1660029600000|2022-08-09 07:20:00|5544.2|5539.2|5539|5534|5545|5540|5536.2|5531.2|0
1660029900000|2022-08-09 07:25:00|5538.8|5533.8|5540.8|5535.8|5541|5536|5537.9|5532.9|0
1660030200000|2022-08-09 07:30:00|5540.9|5535.9|5544.1|5539.1|5545|5540|5540.5|5535.5|0
1660030500000|2022-08-09 07:35:00|5544.2|5539.2|5542.1|5537.1|5544.7|5539.7|5539.6|5534.6|0
1660030800000|2022-08-09 07:40:00|5542.2|5537.2|5537.9|5532.9|5542.5|5537.5|5537.7|5532.7|0
1660031100000|2022-08-09 07:45:00|5538|5533|5538.3|5533.3|5540.9|5535.9|5537.8|5532.8|0
1660031400000|2022-08-09 07:50:00|5538.4|5533.4|5538.4|5533.4|5540.9|5535.9|5536.9|5531.9|0
1660031700000|2022-08-09 07:55:00|5538.5|5533.5|5543.5|5538.5|5545.8|5540.8|5538.5|5533.5|0
1660032000000|2022-08-09 08:00:00|5543.4|5538.4|5549.7|5546.7|5553.3|5550.3|5543.3|5538.3|0
1660032300000|2022-08-09 08:05:00|5549.4|5546.4|5537.9|5534.9|5549.4|5546.4|5537.6|5534.6|0
1660032600000|2022-08-09 08:10:00|5537.7|5534.7|5538|5535|5540.1|5537.1|5537.2|5534.2|0
1660032900000|2022-08-09 08:15:00|5538.2|5535.2|5538.6|5535.6|5539.8|5536.8|5535.5|5532.5|0
1660033200000|2022-08-09 08:20:00|5538.7|5535.7|5547.6|5544.6|5547.7|5544.7|5538|5535|0
1660033500000|2022-08-09 08:25:00|5547.8|5544.8|5547.7|5544.7|5548.3|5545.3|5546.4|5543.4|0
1660033800000|2022-08-09 08:30:00|5547.8|5544.8|5548.7|5545.7|5550.2|5547.2|5547.6|5544.6|0
1660034100000|2022-08-09 08:35:00|5548.8|5545.8|5550.5|5547.5|5551|5548|5547.7|5544.7|0
1660034400000|2022-08-09 08:40:00|5550.6|5547.6|5548.3|5545.3|5551.4|5548.4|5548.1|5545.1|0
1660034700000|2022-08-09 08:45:00|5548.2|5545.2|5545.8|5542.8|5548.7|5545.7|5545.8|5542.8|0
1660035000000|2022-08-09 08:50:00|5546|5543|5545.7|5542.7|5546.8|5543.8|5544.8|5541.8|0
1660035300000|2022-08-09 08:55:00|5545.8|5542.8|5547.4|5544.4|5547.9|5544.9|5545.7|5542.7|0
1660035600000|2022-08-09 09:00:00|5547.3|5544.3|5548.8|5545.8|5549.1|5546.1|5546.6|5543.6|0
1660035900000|2022-08-09 09:05:00|5548.9|5545.9|5547.8|5544.8|5548.9|5545.9|5547.2|5544.2|0
1660036200000|2022-08-09 09:10:00|5547.9|5544.9|5548|5545|5548.5|5545.5|5547.2|5544.2|0
1660036500000|2022-08-09 09:15:00|5548.3|5545.3|5548.5|5545.5|5548.6|5545.6|5547.5|5544.5|0
1660036800000|2022-08-09 09:20:00|5548.4|5545.4|5547.2|5544.2|5548.5|5545.5|5546.8|5543.8|0
1660037100000|2022-08-09 09:25:00|5547|5544|5542.5|5539.5|5547.5|5544.5|5542.2|5539.2|0
1660037400000|2022-08-09 09:30:00|5542.4|5539.4|5538.9|5535.9|5542.6|5539.6|5537.4|5534.4|0
1660037700000|2022-08-09 09:35:00|5539.1|5536.1|5535.9|5532.9|5540.2|5537.2|5535.8|5532.8|0
1660038000000|2022-08-09 09:40:00|5535.7|5532.7|5537.2|5534.2|5537.7|5534.7|5535.5|5532.5|0
1660038300000|2022-08-09 09:45:00|5537.3|5534.3|5539.9|5536.9|5540.2|5537.2|5536.8|5533.8|0
1660038600000|2022-08-09 09:50:00|5539.8|5536.8|5540|5537|5541.1|5538.1|5539.2|5536.2|0
1660038900000|2022-08-09 09:55:00|5539.9|5536.9|5533.8|5530.8|5539.9|5536.9|5533.6|5530.6|0
1660039200000|2022-08-09 10:00:00|5533.9|5530.9|5532.5|5529.5|5534.1|5531.1|5532.2|5529.2|0
1660039500000|2022-08-09 10:05:00|5532.3|5529.3|5529.9|5526.9|5532.4|5529.4|5529.9|5526.9|0
1660039800000|2022-08-09 10:10:00|5529.8|5526.8|5517.4|5514.4|5530.2|5527.2|5517.3|5514.3|0
1660040100000|2022-08-09 10:15:00|5517.5|5514.5|5515.1|5512.1|5517.6|5514.6|5511.6|5508.6|0
1660040400000|2022-08-09 10:20:00|5515|5512|5507.6|5504.6|5516.1|5513.1|5506.3|5503.3|0
1660040700000|2022-08-09 10:25:00|5507.7|5504.7|5502|5499|5508.3|5505.3|5501.9|5498.9|0
1660041000000|2022-08-09 10:30:00|5502.2|5499.2|5498.5|5495.5|5502.9|5499.9|5498.4|5495.4|0
1660041300000|2022-08-09 10:35:00|5498.7|5495.7|5497.9|5494.9|5499|5496|5496|5493|0
1660041600000|2022-08-09 10:40:00|5498|5495|5493.8|5490.8|5498.2|5495.2|5493.8|5490.8|0
1660041900000|2022-08-09 10:45:00|5494.1|5491.1|5493.4|5490.4|5494.7|5491.7|5491.6|5488.6|0
1660042200000|2022-08-09 10:50:00|5493.5|5490.5|5490.7|5487.7|5493.8|5490.8|5482.2|5479.2|0
1660042500000|2022-08-09 10:55:00|5490.5|5487.5|5491.1|5488.1|5491.4|5488.4|5488.8|5485.8|0
1660042800000|2022-08-09 11:00:00|5501.4|5498.4|5510.6|5507.6|5511.7|5508.7|5499.6|5496.6|0
1660043100000|2022-08-09 11:05:00|5511.6|5508.6|5506.2|5503.2|5511.7|5508.7|5505.5|5502.5|0
1660043400000|2022-08-09 11:10:00|5506.1|5503.1|5512.3|5509.3|5514.2|5511.2|5505.9|5502.9|0
1660043700000|2022-08-09 11:15:00|5512.6|5509.6|5507.6|5504.6|5512.7|5509.7|5507.3|5504.3|0
1660044000000|2022-08-09 11:20:00|5507.8|5504.8|5507.8|5504.8|5508.7|5505.7|5506.7|5503.7|0
1660044300000|2022-08-09 11:25:00|5507.7|5504.7|5504|5501|5507.8|5504.8|5502.6|5499.6|0
1660044600000|2022-08-09 11:30:00|5503.9|5500.9|5507.2|5504.2|5507.3|5504.3|5501.9|5498.9|0
1660044900000|2022-08-09 11:35:00|5507.4|5504.4|5507.6|5504.6|5510.5|5507.5|5506.4|5503.4|0
1660045200000|2022-08-09 11:40:00|5507.8|5504.8|5494.6|5491.6|5507.9|5504.9|5493.4|5490.4|0
1660045500000|2022-08-09 11:45:00|5494|5491|5494.7|5491.7|5495.4|5492.4|5493.6|5490.6|0
1660045800000|2022-08-09 11:50:00|5494.8|5491.8|5495.9|5492.9|5496.7|5493.7|5493.6|5490.6|0
1660046100000|2022-08-09 11:55:00|5496.1|5493.1|5494.2|5491.2|5496.7|5493.7|5493.9|5490.9|0
1660046400000|2022-08-09 12:00:00|5494.3|5491.3|5497.3|5494.3|5497.5|5494.5|5494.3|5491.3|0
1660046700000|2022-08-09 12:05:00|5497.4|5494.4|5493.2|5490.2|5497.7|5494.7|5493.2|5490.2|0
1660047000000|2022-08-09 12:10:00|5493.1|5490.1|5490.7|5487.7|5493.6|5490.6|5489.2|5486.2|0
1660047300000|2022-08-09 12:15:00|5490.9|5487.9|5495.1|5492.1|5495.3|5492.3|5490.9|5487.9|0
1660047600000|2022-08-09 12:20:00|5495.2|5492.2|5499.6|5496.6|5499.6|5496.6|5495|5492|0
1660047900000|2022-08-09 12:25:00|5499.9|5496.9|5501.2|5498.2|5503.4|5500.4|5499.7|5496.7|0
1660048200000|2022-08-09 12:30:00|5501.1|5498.1|5506|5503|5506|5503|5498|5495|0
1660048500000|2022-08-09 12:35:00|5505.9|5502.9|5504.2|5501.2|5505.9|5502.9|5502.8|5499.8|0
1660048800000|2022-08-09 12:40:00|5504.3|5501.3|5495.3|5492.3|5504.6|5501.6|5494.7|5491.7|0
1660049100000|2022-08-09 12:45:00|5495.2|5492.2|5497.9|5494.9|5498.9|5495.9|5494.7|5491.7|0
1660049400000|2022-08-09 12:50:00|5497.8|5494.8|5496.9|5493.9|5498.1|5495.1|5494.8|5491.8|0
1660049700000|2022-08-09 12:55:00|5496.8|5493.8|5498.5|5495.5|5499.2|5496.2|5496.8|5493.8|0
1660050000000|2022-08-09 13:00:00|5498.6|5495.6|5500.5|5497.5|5500.7|5497.7|5496.2|5493.2|0
1660050300000|2022-08-09 13:05:00|5500.9|5497.9|5500.6|5497.6|5504.6|5501.6|5498.8|5495.8|0
1660050600000|2022-08-09 13:10:00|5500.7|5497.7|5498.8|5495.8|5502.5|5499.5|5498.2|5495.2|0
1660050900000|2022-08-09 13:15:00|5498.9|5495.9|5496.6|5493.6|5498.9|5495.9|5494.6|5491.6|0
1660051200000|2022-08-09 13:20:00|5496.4|5493.4|5500.4|5497.4|5500.8|5497.8|5496.3|5493.3|0
1660051500000|2022-08-09 13:25:00|5496.1|5493.1|5500.8|5497.8|5500.8|5497.8|5491.9|5488.9|0
1660051800000|2022-08-09 13:30:00|5499.6|5496.6|5472.7|5470.9|5514.7|5512.9|5468.4|5466.6|0
1660052100000|2022-08-09 13:35:00|5472.5|5470.7|5486.7|5484.9|5493.3|5491.5|5470.6|5468.8|0
1660052400000|2022-08-09 13:40:00|5486.3|5484.5|5506.1|5504.3|5506.1|5504.3|5479.1|5477.3|0
1660052700000|2022-08-09 13:45:00|5506.3|5504.5|5491.2|5489.4|5512.3|5510.5|5486.2|5484.4|0
1660053000000|2022-08-09 13:50:00|5491.3|5489.5|5470.1|5468.3|5500.2|5498.4|5468.6|5466.8|0
1660053300000|2022-08-09 13:55:00|5473|5471.2|5451.8|5450|5473.9|5472.1|5449.7|5447.9|0
1660053600000|2022-08-09 14:00:00|5451.5|5449.7|5450.9|5449.1|5454.2|5452.4|5436.1|5434.3|0
1660053900000|2022-08-09 14:05:00|5450.3|5448.5|5438.2|5436.4|5452.4|5450.6|5438.2|5436.4|0
1660054200000|2022-08-09 14:10:00|5437.2|5435.4|5447.9|5446.1|5458.4|5456.6|5436.2|5434.4|0
1660054500000|2022-08-09 14:15:00|5447.2|5445.4|5459.9|5458.1|5462.1|5460.3|5442|5440.2|0
1660054800000|2022-08-09 14:20:00|5459.7|5457.9|5451|5449.2|5469.7|5467.9|5448.1|5446.3|0
1660055100000|2022-08-09 14:25:00|5450.8|5449|5466.5|5464.7|5466.6|5464.8|5450.7|5448.9|0
1660055400000|2022-08-09 14:30:00|5466.7|5464.9|5470.3|5468.5|5471.7|5469.9|5456.7|5454.9|0
1660055700000|2022-08-09 14:35:00|5470.6|5468.8|5463.7|5461.9|5471.1|5469.3|5458.4|5456.6|0
1660056000000|2022-08-09 14:40:00|5463.9|5462.1|5463.8|5462|5469|5467.2|5452.8|5451|0
1660056300000|2022-08-09 14:45:00|5463.7|5461.9|5472.2|5470.4|5472.2|5470.4|5450.9|5449.1|0
1660056600000|2022-08-09 14:50:00|5472.1|5470.3|5464.1|5462.3|5481.4|5479.6|5464.1|5462.3|0
1660056900000|2022-08-09 14:55:00|5464.2|5462.4|5466.9|5465.1|5468.3|5466.5|5461.6|5459.8|0
1660057200000|2022-08-09 15:00:00|5466.7|5464.9|5449.7|5447.9|5467|5465.2|5449.7|5447.9|0
1660057500000|2022-08-09 15:05:00|5449.6|5447.8|5455.6|5453.8|5459.2|5457.4|5447.9|5446.1|0
1660057800000|2022-08-09 15:10:00|5455.4|5453.6|5473.9|5472.1|5474|5472.2|5452.7|5450.9|0
1660058100000|2022-08-09 15:15:00|5474.6|5472.8|5479.4|5477.6|5486.3|5484.5|5471.6|5469.8|0
1660058400000|2022-08-09 15:20:00|5479.9|5478.1|5482.1|5480.3|5485.3|5483.5|5478.7|5476.9|0
1660058700000|2022-08-09 15:25:00|5482.2|5480.4|5477.5|5475.7|5489.1|5487.3|5473.3|5471.5|0
1660059000000|2022-08-09 15:30:00|5477.2|5475.4|5466.8|5465|5480.5|5478.7|5464.3|5462.5|0
1660059300000|2022-08-09 15:35:00|5467.3|5465.5|5469.5|5467.7|5475.6|5473.8|5464.9|5463.1|0
1660059600000|2022-08-09 15:40:00|5469.4|5467.6|5468.6|5466.8|5477.2|5475.4|5467.7|5465.9|0
1660059900000|2022-08-09 15:45:00|5468.7|5466.9|5473.6|5471.8|5476.6|5474.8|5468.3|5466.5|0
1660060200000|2022-08-09 15:50:00|5473.2|5471.4|5471|5469.2|5473.5|5471.7|5459.9|5458.1|0
1660060500000|2022-08-09 15:55:00|5470.5|5468.7|5458.2|5456.4|5471.6|5469.8|5457.6|5455.8|0
1660060800000|2022-08-09 16:00:00|5458.3|5456.5|5456.5|5454.7|5462.6|5460.8|5448|5446.2|0
1660061100000|2022-08-09 16:05:00|5456.7|5454.9|5451.7|5449.9|5459.5|5457.7|5451.5|5449.7|0
1660061400000|2022-08-09 16:10:00|5451.9|5450.1|5449.5|5447.7|5456.5|5454.7|5446.4|5444.6|0
1660061700000|2022-08-09 16:15:00|5449.9|5448.1|5445.5|5443.7|5453.4|5451.6|5445.5|5443.7|0
1660062000000|2022-08-09 16:20:00|5445.7|5443.9|5442.9|5441.1|5452.1|5450.3|5441.9|5440.1|0
1660062300000|2022-08-09 16:25:00|5442.8|5441|5439|5437.2|5449.4|5447.6|5437|5435.2|0
1660062600000|2022-08-09 16:30:00|5438.5|5436.7|5443.1|5441.3|5446.5|5444.7|5438|5436.2|0
1660062900000|2022-08-09 16:35:00|5443.6|5441.8|5450.3|5448.5|5451.5|5449.7|5441|5439.2|0
1660063200000|2022-08-09 16:40:00|5450.2|5448.4|5449.2|5447.4|5451.4|5449.6|5444.7|5442.9|0
1660063500000|2022-08-09 16:45:00|5449|5447.2|5445.7|5443.9|5450.5|5448.7|5442.2|5440.4|0
1660063800000|2022-08-09 16:50:00|5445.9|5444.1|5443.2|5441.4|5446.2|5444.4|5437.6|5435.8|0
1660064100000|2022-08-09 16:55:00|5443.6|5441.8|5448.7|5446.9|5449.4|5447.6|5442.3|5440.5|0
1660064400000|2022-08-09 17:00:00|5448.6|5446.8|5452.9|5451.1|5455.6|5453.8|5448.6|5446.8|0
1660064700000|2022-08-09 17:05:00|5453.1|5451.3|5449.5|5447.7|5457.3|5455.5|5443.6|5441.8|0
1660065000000|2022-08-09 17:10:00|5448.9|5447.1|5453|5451.2|5454.8|5453|5445.1|5443.3|0
1660065300000|2022-08-09 17:15:00|5452.8|5451|5452.6|5450.8|5457.9|5456.1|5450.1|5448.3|0
1660065600000|2022-08-09 17:20:00|5452.7|5450.9|5458.2|5456.4|5459.2|5457.4|5450.9|5449.1|0
1660065900000|2022-08-09 17:25:00|5458.4|5456.6|5461.4|5459.6|5461.4|5459.6|5454.9|5453.1|0
1660066200000|2022-08-09 17:30:00|5461.3|5459.5|5456.3|5454.5|5461.7|5459.9|5455.1|5453.3|0
1660066500000|2022-08-09 17:35:00|5456.2|5454.4|5449.4|5447.6|5456.7|5454.9|5449.2|5447.4|0
1660066800000|2022-08-09 17:40:00|5449.3|5447.5|5450.9|5449.1|5451.5|5449.7|5443.9|5442.1|0
1660067100000|2022-08-09 17:45:00|5450.7|5448.9|5458.9|5457.1|5460.2|5458.4|5448.4|5446.6|0
1660067400000|2022-08-09 17:50:00|5458.4|5456.6|5461.4|5459.6|5462.5|5460.7|5456.5|5454.7|0
1660067700000|2022-08-09 17:55:00|5461.2|5459.4|5472.2|5470.4|5475|5473.2|5460.8|5459|0
1660068000000|2022-08-09 18:00:00|5472.4|5470.6|5473.5|5471.7|5478.8|5477|5471.1|5469.3|0
1660068300000|2022-08-09 18:05:00|5473.8|5472|5474.5|5472.7|5478.9|5477.1|5472.2|5470.4|0
1660068600000|2022-08-09 18:10:00|5474.6|5472.8|5475.5|5473.7|5477|5475.2|5472|5470.2|0
1660068900000|2022-08-09 18:15:00|5475.2|5473.4|5465|5463.2|5475.2|5473.4|5463.8|5462|0
1660069200000|2022-08-09 18:20:00|5465.3|5463.5|5460.4|5458.6|5467.9|5466.1|5458.8|5457|0
1660069500000|2022-08-09 18:25:00|5460.5|5458.7|5460.3|5458.5|5464.2|5462.4|5457.8|5456|0
1660069800000|2022-08-09 18:30:00|5460.2|5458.4|5464.3|5462.5|5465.9|5464.1|5458.4|5456.6|0
1660070100000|2022-08-09 18:35:00|5464.5|5462.7|5469.1|5467.3|5470.8|5469|5461.9|5460.1|0
1660070400000|2022-08-09 18:40:00|5469.2|5467.4|5468.6|5466.8|5471.2|5469.4|5466.7|5464.9|0
1660070700000|2022-08-09 18:45:00|5468.8|5467|5474.2|5472.4|5475.7|5473.9|5468.6|5466.8|0
1660071000000|2022-08-09 18:50:00|5474.1|5472.3|5478.4|5476.6|5484.1|5482.3|5473.9|5472.1|0
1660071300000|2022-08-09 18:55:00|5478.3|5476.5|5470.3|5468.5|5481.6|5479.8|5470.3|5468.5|0
1660071600000|2022-08-09 19:00:00|5469.9|5468.1|5469.9|5468.1|5476.2|5474.4|5469|5467.2|0
1660071900000|2022-08-09 19:05:00|5470.1|5468.3|5474.6|5472.8|5475.3|5473.5|5467.8|5466|0
1660072200000|2022-08-09 19:10:00|5474.4|5472.6|5468.9|5467.1|5474.4|5472.6|5467.7|5465.9|0
1660072500000|2022-08-09 19:15:00|5469.1|5467.3|5478.3|5476.5|5480.6|5478.8|5468.8|5467|0
1660072800000|2022-08-09 19:20:00|5477.6|5475.8|5486.3|5484.5|5487.4|5485.6|5475.9|5474.1|0
1660073100000|2022-08-09 19:25:00|5486.4|5484.6|5482.8|5481|5488.8|5487|5482.2|5480.4|0
1660073400000|2022-08-09 19:30:00|5482.9|5481.1|5482.3|5480.5|5486.3|5484.5|5480.1|5478.3|0
1660073700000|2022-08-09 19:35:00|5482.4|5480.6|5481.3|5479.5|5483.7|5481.9|5478.8|5477|0
1660074000000|2022-08-09 19:40:00|5481.5|5479.7|5476|5474.2|5484.7|5482.9|5475.9|5474.1|0
1660074300000|2022-08-09 19:45:00|5475.6|5473.8|5479|5477.2|5482.1|5480.3|5474.3|5472.5|0
1660074600000|2022-08-09 19:50:00|5479.2|5477.4|5476.2|5474.4|5483|5481.2|5475.5|5473.7|0
1660074900000|2022-08-09 19:55:00|5476.7|5474.9|5478|5476.2|5479|5477.2|5474.9|5473.1|0
1660075200000|2022-08-09 20:00:00|5478.6|5475.6|5481.7|5478.7|5482.6|5479.6|5475|5472|0
1660075500000|2022-08-09 20:05:00|5482.9|5479.9|5481.6|5478.6|5484.5|5481.5|5480|5477|0
1660075800000|2022-08-09 20:10:00|5481.7|5478.7|5483.8|5480.8|5485.5|5482.5|5481.2|5478.2|0
1660076100000|2022-08-09 20:15:00|5483.7|5480.7|5481.8|5478.8|5483.9|5480.9|5480.9|5477.9|0
1660076400000|2022-08-09 20:20:00|5481.9|5478.9|5482.4|5479.4|5483.2|5480.2|5481.5|5478.5|0
1660076700000|2022-08-09 20:25:00|5482.3|5479.3|5482.4|5479.4|5482.9|5479.9|5481.9|5478.9|0
1660077000000|2022-08-09 20:30:00|5482.5|5479.5|5481.3|5478.3|5482.9|5479.9|5481.3|5478.3|0
1660077300000|2022-08-09 20:35:00|5481.4|5478.4|5482.5|5479.5|5482.5|5479.5|5481.4|5478.4|0
1660077600000|2022-08-09 20:40:00|5482.4|5479.4|5483.1|5480.1|5484.7|5481.7|5482|5479|0
1660077900000|2022-08-09 20:45:00|5483.2|5480.2|5483.2|5480.2|5483.8|5480.8|5482.9|5479.9|0
1660078200000|2022-08-09 20:50:00|5483|5480|5483.9|5480.9|5484.2|5481.2|5483|5480|0
1660078500000|2022-08-09 20:55:00|5484|5481|5484.6|5481.6|5484.9|5481.9|5483.8|5480.8|0
1660078800000|2022-08-09 21:00:00|5484.7|5481.7|5485.1|5482.1|5485.1|5482.1|5484.6|5481.6|0
1660079100000|2022-08-09 21:05:00|5485|5482|5485.1|5482.1|5485.4|5482.4|5484.5|5481.5|0
1660079400000|2022-08-09 21:10:00|5485|5482|5485.2|5482.2|5485.7|5482.7|5485|5482|0
1660079700000|2022-08-09 21:15:00|5485.1|5482.1|5483.8|5480.8|5485.1|5482.1|5483.5|5480.5|0
1660080000000|2022-08-09 21:20:00|5483.9|5480.9|5483.2|5480.2|5483.9|5480.9|5483.1|5480.1|0
1660080300000|2022-08-09 21:25:00|5483.1|5480.1|5483.3|5480.3|5483.8|5480.8|5482.9|5479.9|0
1660080600000|2022-08-09 21:30:00|5483.2|5480.2|5482.2|5479.2|5483.3|5480.3|5482.1|5479.1|0
1660080900000|2022-08-09 21:35:00|5482.1|5479.1|5481.6|5478.6|5482.3|5479.3|5481.1|5478.1|0
1660081200000|2022-08-09 21:40:00|5481.7|5478.7|5482|5479|5482.3|5479.3|5481.7|5478.7|0
1660081500000|2022-08-09 21:45:00|5482.2|5479.2|5481.6|5478.6|5482.2|5479.2|5481.4|5478.4|0
1660081800000|2022-08-09 21:50:00|5481.7|5478.7|5481.8|5478.8|5482|5479|5481.6|5478.6|0
1660082100000|2022-08-09 21:55:00|5481.6|5478.6|5481.5|5478.5|5481.8|5478.8|5481.3|5478.3|0
1660082400000|2022-08-09 22:00:00|5481.3|5478.3|5480.6|5477.6|5481.5|5478.5|5480.5|5477.5|0
1660082700000|2022-08-09 22:05:00|5480.7|5477.7|5481.8|5478.8|5482.4|5479.4|5480.6|5477.6|0
1660083000000|2022-08-09 22:10:00|5481.7|5478.7|5481.9|5478.9|5482.1|5479.1|5481|5478|0
1660083300000|2022-08-09 22:15:00|5482.1|5479.1|5481.3|5478.3|5482.1|5479.1|5480.8|5477.8|0
1660083600000|2022-08-09 22:20:00|5481.4|5478.4|5481.9|5478.9|5482.1|5479.1|5481.3|5478.3|0
1660083900000|2022-08-09 22:25:00|5481.8|5478.8|5482.2|5479.2|5482.4|5479.4|5481.4|5478.4|0
1660084200000|2022-08-09 22:30:00|5482.3|5479.3|5480.7|5477.7|5482.4|5479.4|5480.7|5477.7|0
1660084500000|2022-08-09 22:35:00|5480.8|5477.8|5480.8|5477.8|5480.9|5477.9|5480.4|5477.4|0
1660084800000|2022-08-09 22:40:00|5480.7|5477.7|5480.2|5477.2|5481|5478|5479.9|5476.9|0
1660085100000|2022-08-09 22:45:00|5480.1|5477.1|5480.4|5477.4|5480.4|5477.4|5479.9|5476.9|0
1660085400000|2022-08-09 22:50:00|5480.5|5477.5|5480|5477|5480.7|5477.7|5479.9|5476.9|0
1660085700000|2022-08-09 22:55:00|5480.1|5477.1|5479.9|5476.9|5480.2|5477.2|5479.6|5476.6|0
1660086000000|2022-08-09 23:00:00|5479.8|5476.8|5480|5477|5480.1|5477.1|5479.5|5476.5|0
1660086300000|2022-08-09 23:05:00|5480.1|5477.1|5480|5477|5480.3|5477.3|5479.8|5476.8|0
1660086600000|2022-08-09 23:10:00|5480.1|5477.1|5480|5477|5480.2|5477.2|5479.9|5476.9|0
1660086900000|2022-08-09 23:15:00|5479.9|5476.9|5480|5477|5480.3|5477.3|5479.9|5476.9|0
1660087200000|2022-08-09 23:20:00|5479.9|5476.9|5479.5|5476.5|5480.6|5477.6|5479.2|5476.2|0
1660087500000|2022-08-09 23:25:00|5479.6|5476.6|5479.9|5476.9|5480.4|5477.4|5479.2|5476.2|0
1660087800000|2022-08-09 23:30:00|5479.8|5476.8|5479.4|5476.4|5479.8|5476.8|5478.7|5475.7|0
1660088100000|2022-08-09 23:35:00|5479.2|5476.2|5479.1|5476.1|5479.3|5476.3|5478.6|5475.6|0
1660088400000|2022-08-09 23:40:00|5479.2|5476.2|5477|5474|5479.3|5476.3|5476.8|5473.8|0
1660088700000|2022-08-09 23:45:00|5477.1|5474.1|5478.1|5475.1|5478.3|5475.3|5476.9|5473.9|0
1660089000000|2022-08-09 23:50:00|5478|5475|5479.6|5476.6|5480|5477|5477.9|5474.9|0
1660089300000|2022-08-09 23:55:00|5479.7|5476.7|5480.8|5475.8|5480.8|5476.8|5478.1|5475.1|0
1660089600000|2022-08-10 00:00:00|5480.7|5475.7|5473.7|5468.7|5481.8|5476.8|5472.9|5467.9|0
1660089900000|2022-08-10 00:05:00|5473.5|5468.5|5469.5|5464.5|5473.6|5468.6|5465.2|5460.2|0
1660090200000|2022-08-10 00:10:00|5469.4|5464.4|5467.2|5462.2|5470.5|5465.5|5466.8|5461.8|0
1660090500000|2022-08-10 00:15:00|5467.6|5462.6|5469.3|5464.3|5470.5|5465.5|5467|5462|0
1660090800000|2022-08-10 00:20:00|5469.5|5464.5|5469.1|5464.1|5470.2|5465.2|5468.3|5463.3|0
1660091100000|2022-08-10 00:25:00|5469.4|5464.4|5467.3|5462.3|5469.5|5464.5|5467.3|5462.3|0
1660091400000|2022-08-10 00:30:00|5467.2|5462.2|5468.2|5463.2|5469.5|5464.5|5466.6|5461.6|0
1660091700000|2022-08-10 00:35:00|5467.8|5462.8|5468.4|5463.4|5468.9|5463.9|5466.4|5461.4|0
1660092000000|2022-08-10 00:40:00|5468.3|5463.3|5466.8|5461.8|5470.4|5465.4|5466.3|5461.3|0
1660092300000|2022-08-10 00:45:00|5466.6|5461.6|5466.7|5461.7|5467.4|5462.4|5465.6|5460.6|0
1660092600000|2022-08-10 00:50:00|5466.6|5461.6|5466.8|5461.8|5468.3|5463.3|5465.5|5460.5|0
1660092900000|2022-08-10 00:55:00|5466.9|5461.9|5466.7|5461.7|5468.6|5463.6|5466.5|5461.5|0
1660093200000|2022-08-10 01:00:00|5466.6|5461.6|5472.4|5467.4|5472.7|5467.7|5466.5|5461.5|0
1660093500000|2022-08-10 01:05:00|5472.3|5467.3|5473.3|5468.3|5474|5469|5471.3|5466.3|0
1660093800000|2022-08-10 01:10:00|5473.2|5468.2|5473.5|5468.5|5475|5470|5472.8|5467.8|0
1660094100000|2022-08-10 01:15:00|5473.6|5468.6|5475.4|5470.4|5476.1|5471.1|5472.3|5467.3|0
1660094400000|2022-08-10 01:20:00|5475.6|5470.6|5475.1|5470.1|5476.2|5471.2|5473.7|5468.7|0
1660094700000|2022-08-10 01:25:00|5475.2|5470.2|5474|5469|5475.9|5470.9|5472.9|5467.9|0
1660095000000|2022-08-10 01:30:00|5473.8|5468.8|5474.3|5469.3|5474.9|5469.9|5472.6|5467.6|0
1660095300000|2022-08-10 01:35:00|5474.2|5469.2|5475.7|5470.7|5475.7|5470.7|5473.9|5468.9|0
1660095600000|2022-08-10 01:40:00|5475.6|5470.6|5474.4|5469.4|5475.7|5470.7|5472.5|5467.5|0
1660095900000|2022-08-10 01:45:00|5474.6|5469.6|5475.5|5470.5|5475.8|5470.8|5473.2|5468.2|0
1660096200000|2022-08-10 01:50:00|5475.4|5470.4|5472.5|5467.5|5475.5|5470.5|5472.3|5467.3|0
1660096500000|2022-08-10 01:55:00|5472.4|5467.4|5470.2|5465.2|5473.1|5468.1|5469.5|5464.5|0
1660096800000|2022-08-10 02:00:00|5470.1|5465.1|5469.3|5464.3|5470.9|5465.9|5469|5464|0
1660097100000|2022-08-10 02:05:00|5469.2|5464.2|5470.4|5465.4|5470.9|5465.9|5467.6|5462.6|0
1660097400000|2022-08-10 02:10:00|5470.5|5465.5|5468.3|5463.3|5470.5|5465.5|5468.1|5463.1|0
1660097700000|2022-08-10 02:15:00|5468.2|5463.2|5467.8|5462.8|5468.6|5463.6|5467.1|5462.1|0
1660098000000|2022-08-10 02:20:00|5468|5463|5466.3|5461.3|5469.5|5464.5|5465.9|5460.9|0
1660098300000|2022-08-10 02:25:00|5466.2|5461.2|5468.6|5463.6|5468.8|5463.8|5465.3|5460.3|0
1660098600000|2022-08-10 02:30:00|5468.7|5463.7|5463.6|5458.6|5468.9|5463.9|5463.4|5458.4|0
1660098900000|2022-08-10 02:35:00|5463.5|5458.5|5465.1|5460.1|5465.7|5460.7|5463.4|5458.4|0
1660099200000|2022-08-10 02:40:00|5465|5460|5462.3|5457.3|5465.9|5460.9|5461.9|5456.9|0
1660099500000|2022-08-10 02:45:00|5462.4|5457.4|5463.5|5458.5|5463.9|5458.9|5461.1|5456.1|0
1660099800000|2022-08-10 02:50:00|5463.7|5458.7|5467|5462|5467.5|5462.5|5463|5458|0
1660100100000|2022-08-10 02:55:00|5467.1|5462.1|5466.5|5461.5|5467.4|5462.4|5466.3|5461.3|0
1660100400000|2022-08-10 03:00:00|5466.6|5461.6|5467|5462|5467.9|5462.9|5465.9|5460.9|0
1660100700000|2022-08-10 03:05:00|5467.1|5462.1|5466.6|5461.6|5467.4|5462.4|5466.2|5461.2|0
1660101000000|2022-08-10 03:10:00|5466.4|5461.4|5467.6|5462.6|5467.8|5462.8|5466.4|5461.4|0
1660101300000|2022-08-10 03:15:00|5467.5|5462.5|5467|5462|5467.6|5462.6|5466.8|5461.8|0
1660101600000|2022-08-10 03:20:00|5467.2|5462.2|5465.3|5460.3|5467.7|5462.7|5464.3|5459.3|0
1660101900000|2022-08-10 03:25:00|5465.5|5460.5|5465.7|5460.7|5466|5461|5464.9|5459.9|0
1660102200000|2022-08-10 03:30:00|5465.9|5460.9|5465.6|5460.6|5466.9|5461.9|5465.5|5460.5|0
1660102500000|2022-08-10 03:35:00|5465.7|5460.7|5466.4|5461.4|5466.4|5461.4|5465.1|5460.1|0
1660102800000|2022-08-10 03:40:00|5466.6|5461.6|5466.1|5461.1|5466.6|5461.6|5464.5|5459.5|0
1660103100000|2022-08-10 03:45:00|5466.2|5461.2|5466.3|5461.3|5467.4|5462.4|5465.8|5460.8|0
1660103400000|2022-08-10 03:50:00|5466.4|5461.4|5464.8|5459.8|5466.4|5461.4|5464.7|5459.7|0
1660103700000|2022-08-10 03:55:00|5464.7|5459.7|5461|5456|5464.7|5459.7|5459.7|5454.7|0
1660104000000|2022-08-10 04:00:00|5460.9|5455.9|5464.9|5459.9|5465|5460|5460.9|5455.9|0
1660104300000|2022-08-10 04:05:00|5464.8|5459.8|5463.5|5458.5|5464.9|5459.9|5463.5|5458.5|0
1660104600000|2022-08-10 04:10:00|5463.4|5458.4|5465.4|5460.4|5465.9|5460.9|5463.3|5458.3|0
1660104900000|2022-08-10 04:15:00|5465.3|5460.3|5464.1|5459.1|5465.3|5460.3|5463.7|5458.7|0
1660105200000|2022-08-10 04:20:00|5464.2|5459.2|5463.7|5458.7|5465.2|5460.2|5463.6|5458.6|0
1660105500000|2022-08-10 04:25:00|5463.6|5458.6|5463.7|5458.7|5464|5459|5463|5458|0
1660105800000|2022-08-10 04:30:00|5463.8|5458.8|5464.2|5459.2|5464.3|5459.3|5463.5|5458.5|0
1660106100000|2022-08-10 04:35:00|5464.3|5459.3|5464.9|5459.9|5465.6|5460.6|5463.7|5458.7|0
1660106400000|2022-08-10 04:40:00|5465|5460|5465.6|5460.6|5465.6|5460.6|5464.7|5459.7|0
1660106700000|2022-08-10 04:45:00|5465.5|5460.5|5465.3|5460.3|5466.4|5461.4|5465.2|5460.2|0
1660107000000|2022-08-10 04:50:00|5465.1|5460.1|5464.8|5459.8|5465.5|5460.5|5464.3|5459.3|0
1660107300000|2022-08-10 04:55:00|5464.7|5459.7|5464.9|5459.9|5464.9|5459.9|5464|5459|0
1660107600000|2022-08-10 05:00:00|5464.6|5459.6|5462.1|5457.1|5465.5|5460.5|5462|5457|0
1660107900000|2022-08-10 05:05:00|5462.2|5457.2|5463.1|5458.1|5463.6|5458.6|5461.9|5456.9|0
1660108200000|2022-08-10 05:10:00|5462.8|5457.8|5463.2|5458.2|5463.7|5458.7|5462.4|5457.4|0
1660108500000|2022-08-10 05:15:00|5462.9|5457.9|5460.3|5455.3|5463|5458|5459.6|5454.6|0
1660108800000|2022-08-10 05:20:00|5460.4|5455.4|5458.9|5453.9|5460.7|5455.7|5458.6|5453.6|0
1660109100000|2022-08-10 05:25:00|5458.8|5453.8|5459.4|5454.4|5459.6|5454.6|5458.7|5453.7|0
1660109400000|2022-08-10 05:30:00|5459.3|5454.3|5460.8|5455.8|5461.3|5456.3|5459.3|5454.3|0
1660109700000|2022-08-10 05:35:00|5460.9|5455.9|5458.9|5453.9|5461|5456|5458.9|5453.9|0
1660110000000|2022-08-10 05:40:00|5459|5454|5457.7|5452.7|5459.6|5454.6|5457.5|5452.5|0
1660110300000|2022-08-10 05:45:00|5457.8|5452.8|5456.3|5451.3|5457.8|5452.8|5454.6|5449.6|0
1660110600000|2022-08-10 05:50:00|5456.4|5451.4|5453.5|5448.5|5456.5|5451.5|5452.7|5447.7|0
1660110900000|2022-08-10 05:55:00|5453.6|5448.6|5452.8|5447.8|5453.9|5448.9|5452.8|5447.8|0
1660111200000|2022-08-10 06:00:00|5452.2|5447.2|5446.5|5441.5|5452.2|5447.2|5446.3|5441.3|0
1660111500000|2022-08-10 06:05:00|5446.6|5441.6|5447.5|5442.5|5449.8|5444.8|5446.6|5441.6|0
1660111800000|2022-08-10 06:10:00|5447.6|5442.6|5448.4|5443.4|5450.1|5445.1|5446.4|5441.4|0
1660112100000|2022-08-10 06:15:00|5448.6|5443.6|5448.9|5443.9|5449.1|5444.1|5446.5|5441.5|0
1660112400000|2022-08-10 06:20:00|5449|5444|5445.8|5440.8|5450.1|5445.1|5445.2|5440.2|0
1660112700000|2022-08-10 06:25:00|5445.7|5440.7|5441.6|5436.6|5446|5441|5441.5|5436.5|0
1660113000000|2022-08-10 06:30:00|5441.5|5436.5|5442.8|5437.8|5445.1|5440.1|5441.5|5436.5|0
1660113300000|2022-08-10 06:35:00|5443|5438|5447.6|5442.6|5448.4|5443.4|5442.8|5437.8|0
1660113600000|2022-08-10 06:40:00|5447.7|5442.7|5448.9|5443.9|5449.1|5444.1|5447|5442|0
1660113900000|2022-08-10 06:45:00|5448.8|5443.8|5449.1|5444.1|5450|5445|5448.6|5443.6|0
1660114200000|2022-08-10 06:50:00|5449.2|5444.2|5450.1|5445.1|5450.3|5445.3|5448.4|5443.4|0
1660114500000|2022-08-10 06:55:00|5450.2|5445.2|5448.4|5443.4|5450.3|5445.3|5448.3|5443.3|0
1660114800000|2022-08-10 07:00:00|5448.7|5443.7|5447.6|5442.6|5450.5|5445.5|5445.6|5440.6|0
1660115100000|2022-08-10 07:05:00|5447.7|5442.7|5444.5|5439.5|5450.3|5445.3|5441|5436|0
1660115400000|2022-08-10 07:10:00|5444.3|5439.3|5449|5444|5451.1|5446.1|5443.1|5438.1|0
1660115700000|2022-08-10 07:15:00|5449.2|5444.2|5450.1|5445.1|5452.1|5447.1|5448.2|5443.2|0
1660116000000|2022-08-10 07:20:00|5450.4|5445.4|5451.3|5446.3|5453.7|5448.7|5450.3|5445.3|0
1660116300000|2022-08-10 07:25:00|5451.4|5446.4|5455.4|5450.4|5456.2|5451.2|5450.5|5445.5|0
1660116600000|2022-08-10 07:30:00|5455.3|5450.3|5457.4|5452.4|5459.9|5454.9|5455.1|5450.1|0
1660116900000|2022-08-10 07:35:00|5457.5|5452.5|5455.9|5450.9|5459.1|5454.1|5455.6|5450.6|0
1660117200000|2022-08-10 07:40:00|5455.8|5450.8|5454.5|5449.5|5457.3|5452.3|5454|5449|0
1660117500000|2022-08-10 07:45:00|5454.4|5449.4|5459.6|5454.6|5459.9|5454.9|5454.1|5449.1|0
1660117800000|2022-08-10 07:50:00|5459.7|5454.7|5455.8|5450.8|5464.2|5459.2|5454.8|5449.8|0
1660118100000|2022-08-10 07:55:00|5455.7|5450.7|5453.1|5448.1|5456.9|5451.9|5452.4|5447.4|0
1660118400000|2022-08-10 08:00:00|5453.2|5448.2|5459.9|5456.9|5463.2|5460.2|5453.2|5448.2|0
1660118700000|2022-08-10 08:05:00|5460.5|5457.5|5466.5|5463.5|5466.6|5463.6|5460.2|5457.2|0
1660119000000|2022-08-10 08:10:00|5466.3|5463.3|5470.7|5467.7|5471.2|5468.2|5466.3|5463.3|0
1660119300000|2022-08-10 08:15:00|5471|5468|5471|5468|5474.4|5471.4|5470.9|5467.9|0
1660119600000|2022-08-10 08:20:00|5470.9|5467.9|5476.3|5473.3|5477.4|5474.4|5469.9|5466.9|0
1660119900000|2022-08-10 08:25:00|5476.4|5473.4|5480.2|5477.2|5481.3|5478.3|5476.1|5473.1|0
1660120200000|2022-08-10 08:30:00|5480.1|5477.1|5495.8|5492.8|5498.3|5495.3|5480.1|5477.1|0
1660120500000|2022-08-10 08:35:00|5495.7|5492.7|5492.9|5489.9|5496.7|5493.7|5492.2|5489.2|0
1660120800000|2022-08-10 08:40:00|5493.1|5490.1|5499.7|5496.7|5499.7|5496.7|5493|5490|0
1660121100000|2022-08-10 08:45:00|5499.6|5496.6|5497.9|5494.9|5501.6|5498.6|5497.1|5494.1|0
1660121400000|2022-08-10 08:50:00|5497.5|5494.5|5498.2|5495.2|5499|5496|5497.2|5494.2|0
1660121700000|2022-08-10 08:55:00|5498.3|5495.3|5497.8|5494.8|5498.7|5495.7|5495.5|5492.5|0
1660122000000|2022-08-10 09:00:00|5497.9|5494.9|5500.6|5497.6|5501.5|5498.5|5496.7|5493.7|0
1660122300000|2022-08-10 09:05:00|5501|5498|5499.9|5496.9|5502|5499|5499.9|5496.9|0
1660122600000|2022-08-10 09:10:00|5500|5497|5499.6|5496.6|5500.7|5497.7|5499.3|5496.3|0
1660122900000|2022-08-10 09:15:00|5499.8|5496.8|5499.6|5496.6|5500.6|5497.6|5499.5|5496.5|0
1660123200000|2022-08-10 09:20:00|5500|5497|5497.7|5494.7|5500|5497|5497.7|5494.7|0
1660123500000|2022-08-10 09:25:00|5497.4|5494.4|5496.7|5493.7|5497.5|5494.5|5495.6|5492.6|0
1660123800000|2022-08-10 09:30:00|5496.6|5493.6|5494.7|5491.7|5496.7|5493.7|5494.6|5491.6|0
1660124100000|2022-08-10 09:35:00|5494.5|5491.5|5492.3|5489.3|5494.5|5491.5|5491.6|5488.6|0
1660124400000|2022-08-10 09:40:00|5492.8|5489.8|5493.2|5490.2|5494.2|5491.2|5492.6|5489.6|0
1660124700000|2022-08-10 09:45:00|5493|5490|5492.9|5489.9|5493.7|5490.7|5492.4|5489.4|0
1660125000000|2022-08-10 09:50:00|5493|5490|5492|5489|5493|5490|5491.1|5488.1|0
1660125300000|2022-08-10 09:55:00|5492.1|5489.1|5492.6|5489.6|5494.1|5491.1|5492.1|5489.1|0
1660125600000|2022-08-10 10:00:00|5492.5|5489.5|5490.4|5487.4|5492.5|5489.5|5490.3|5487.3|0
1660125900000|2022-08-10 10:05:00|5490.5|5487.5|5490.2|5487.2|5491.1|5488.1|5489.8|5486.8|0
1660126200000|2022-08-10 10:10:00|5490.1|5487.1|5488.1|5485.1|5490.2|5487.2|5488.1|5485.1|0
1660126500000|2022-08-10 10:15:00|5488|5485|5490.3|5487.3|5490.8|5487.8|5487.7|5484.7|0
1660126800000|2022-08-10 10:20:00|5490.9|5487.9|5488.6|5485.6|5490.9|5487.9|5488.3|5485.3|0
1660127100000|2022-08-10 10:25:00|5488.4|5485.4|5488.6|5485.6|5489.2|5486.2|5487.8|5484.8|0
1660127400000|2022-08-10 10:30:00|5488.5|5485.5|5489.6|5486.6|5489.8|5486.8|5488.5|5485.5|0
1660127700000|2022-08-10 10:35:00|5489.5|5486.5|5490.6|5487.6|5490.8|5487.8|5489.1|5486.1|0
1660128000000|2022-08-10 10:40:00|5490.5|5487.5|5488.6|5485.6|5490.5|5487.5|5488.4|5485.4|0
1660128300000|2022-08-10 10:45:00|5488.5|5485.5|5485.8|5482.8|5488.6|5485.6|5485.7|5482.7|0
1660128600000|2022-08-10 10:50:00|5485.2|5482.2|5486.7|5483.7|5486.7|5483.7|5484|5481|0
1660128900000|2022-08-10 10:55:00|5486.8|5483.8|5487.7|5484.7|5491|5488|5486.3|5483.3|0
1660129200000|2022-08-10 11:00:00|5489.1|5486.1|5484.8|5481.8|5489.7|5486.7|5483.3|5480.3|0
1660129500000|2022-08-10 11:05:00|5485|5482|5486.9|5483.9|5486.9|5483.9|5484.7|5481.7|0
1660129800000|2022-08-10 11:10:00|5487|5484|5488.2|5485.2|5490|5487|5486.9|5483.9|0
1660130100000|2022-08-10 11:15:00|5488.4|5485.4|5488|5485|5488.7|5485.7|5486.3|5483.3|0
1660130400000|2022-08-10 11:20:00|5487.8|5484.8|5489.6|5486.6|5489.8|5486.8|5487.8|5484.8|0
1660130700000|2022-08-10 11:25:00|5489.7|5486.7|5489.6|5486.6|5490.9|5487.9|5489.5|5486.5|0
1660131000000|2022-08-10 11:30:00|5489.5|5486.5|5493.1|5490.1|5493.2|5490.2|5489.2|5486.2|0
1660131300000|2022-08-10 11:35:00|5493.4|5490.4|5490.8|5487.8|5493.4|5490.4|5490.5|5487.5|0
1660131600000|2022-08-10 11:40:00|5491|5488|5492.9|5489.9|5493.5|5490.5|5490.2|5487.2|0
1660131900000|2022-08-10 11:45:00|5493|5490|5491.6|5488.6|5493.4|5490.4|5490.5|5487.5|0
1660132200000|2022-08-10 11:50:00|5491.7|5488.7|5493.9|5490.9|5495|5492|5491.6|5488.6|0
1660132500000|2022-08-10 11:55:00|5494|5491|5497.5|5494.5|5497.5|5494.5|5494|5491|0
1660132800000|2022-08-10 12:00:00|5497.6|5494.6|5499.7|5496.7|5500.5|5497.5|5497.1|5494.1|0
1660133100000|2022-08-10 12:05:00|5499.8|5496.8|5503.6|5500.6|5504|5501|5499.8|5496.8|0
1660133400000|2022-08-10 12:10:00|5503.7|5500.7|5505.9|5502.9|5506.7|5503.7|5503.7|5500.7|0
1660133700000|2022-08-10 12:15:00|5506|5503|5502.4|5499.4|5506.7|5503.7|5502.1|5499.1|0
1660134000000|2022-08-10 12:20:00|5502.3|5499.3|5501.6|5498.6|5505.9|5502.9|5499.7|5496.7|0
1660134300000|2022-08-10 12:25:00|5501.7|5498.7|5508.8|5505.8|5510|5507|5501.3|5498.3|0
1660134600000|2022-08-10 12:30:00|5510.4|5507.4|5614.9|5611.9|5629.5|5626.5|5510.4|5507.4|0
1660134900000|2022-08-10 12:35:00|5613.8|5610.8|5611.1|5608.1|5614|5611|5599.2|5596.2|0
1660135200000|2022-08-10 12:40:00|5611.9|5608.9|5622.8|5619.8|5627.7|5624.7|5609.5|5606.5|0
1660135500000|2022-08-10 12:45:00|5623|5620|5624.9|5621.9|5629.9|5626.9|5618.7|5615.7|0
1660135800000|2022-08-10 12:50:00|5625|5622|5616.6|5613.6|5625|5622|5616.5|5613.5|0
1660136100000|2022-08-10 12:55:00|5616.7|5613.7|5614.2|5611.2|5619.4|5616.4|5612.9|5609.9|0
1660136400000|2022-08-10 13:00:00|5614|5611|5620.3|5617.3|5620.9|5617.9|5613.9|5610.9|0
1660136700000|2022-08-10 13:05:00|5620.1|5617.1|5611.4|5608.4|5620.1|5617.1|5609.8|5606.8|0
1660137000000|2022-08-10 13:10:00|5611.3|5608.3|5610|5607|5611.6|5608.6|5608.6|5605.6|0
1660137300000|2022-08-10 13:15:00|5609.8|5606.8|5619.9|5616.9|5621.3|5618.3|5608.9|5605.9|0
1660137600000|2022-08-10 13:20:00|5619.6|5616.6|5617.1|5614.1|5619.6|5616.6|5613.3|5610.3|0
1660137900000|2022-08-10 13:25:00|5613.8|5610.8|5621.8|5618.8|5626.1|5623.1|5611.8|5608.8|0
1660138200000|2022-08-10 13:30:00|5625.9|5622.9|5586.6|5584.8|5633.5|5631.7|5586.6|5584.8|0
1660138500000|2022-08-10 13:35:00|5588.3|5586.5|5594.4|5592.6|5605.5|5603.7|5578.8|5577|0
1660138800000|2022-08-10 13:40:00|5594.6|5592.8|5610.6|5608.8|5615|5613.2|5588.3|5586.5|0
1660139100000|2022-08-10 13:45:00|5612.2|5610.4|5624|5622.2|5626.9|5625.1|5606.8|5605|0
1660139400000|2022-08-10 13:50:00|5624.1|5622.3|5595|5593.2|5628.2|5626.4|5592.8|5591|0
1660139700000|2022-08-10 13:55:00|5595.6|5593.8|5604.8|5603|5607.9|5606.1|5589.9|5588.1|0
1660140000000|2022-08-10 14:00:00|5604.9|5603.1|5607.9|5606.1|5615.8|5614|5590.2|5588.4|0
1660140300000|2022-08-10 14:05:00|5607.7|5605.9|5598.5|5596.7|5612|5610.2|5593|5591.2|0
1660140600000|2022-08-10 14:10:00|5598.1|5596.3|5587|5585.2|5608.8|5607|5580.8|5579|0
1660140900000|2022-08-10 14:15:00|5587.4|5585.6|5568.9|5567.1|5591.5|5589.7|5568.9|5567.1|0
1660141200000|2022-08-10 14:20:00|5568.3|5566.5|5580.8|5579|5588|5586.2|5558.9|5557.1|0
1660141500000|2022-08-10 14:25:00|5580.9|5579.1|5594.1|5592.3|5596.6|5594.8|5580.6|5578.8|0
1660141800000|2022-08-10 14:30:00|5594.3|5592.5|5606.7|5604.9|5607.3|5605.5|5588.1|5586.3|0
1660142100000|2022-08-10 14:35:00|5607.3|5605.5|5607.9|5606.1|5614.5|5612.7|5602.7|5600.9|0
1660142400000|2022-08-10 14:40:00|5607.5|5605.7|5619.9|5618.1|5622.9|5621.1|5606|5604.2|0
1660142700000|2022-08-10 14:45:00|5620.4|5618.6|5618.4|5616.6|5622.4|5620.6|5613.9|5612.1|0
1660143000000|2022-08-10 14:50:00|5618.8|5617|5623.9|5622.1|5630.1|5628.3|5618.8|5617|0
1660143300000|2022-08-10 14:55:00|5624.5|5622.7|5629.5|5627.7|5631.5|5629.7|5621.8|5620|0
1660143600000|2022-08-10 15:00:00|5631.4|5629.6|5650.9|5649.1|5650.9|5649.1|5630|5628.2|0
1660143900000|2022-08-10 15:05:00|5651.1|5649.3|5645.1|5643.3|5655.9|5654.1|5643.4|5641.6|0
1660144200000|2022-08-10 15:10:00|5645.5|5643.7|5638.6|5636.8|5645.5|5643.7|5631.1|5629.3|0
1660144500000|2022-08-10 15:15:00|5638.9|5637.1|5638.8|5637|5639.6|5637.8|5630.2|5628.4|0
1660144800000|2022-08-10 15:20:00|5638.5|5636.7|5641.7|5639.9|5643.6|5641.8|5636.2|5634.4|0
1660145100000|2022-08-10 15:25:00|5641.6|5639.8|5642.8|5641|5646.3|5644.5|5640.1|5638.3|0
1660145400000|2022-08-10 15:30:00|5642.7|5640.9|5643.5|5641.7|5649.7|5647.9|5642|5640.2|0
1660145700000|2022-08-10 15:35:00|5643.2|5641.4|5637.4|5635.6|5644.2|5642.4|5633.7|5631.9|0
1660146000000|2022-08-10 15:40:00|5637.2|5635.4|5647.8|5646|5648.3|5646.5|5637.1|5635.3|0
1660146300000|2022-08-10 15:45:00|5647.9|5646.1|5652.5|5650.7|5653.8|5652|5643.9|5642.1|0
1660146600000|2022-08-10 15:50:00|5652.8|5651|5658.1|5656.3|5658.1|5656.3|5645.8|5644|0
1660146900000|2022-08-10 15:55:00|5658|5656.2|5661.4|5659.6|5661.7|5659.9|5656.1|5654.3|0
1660147200000|2022-08-10 16:00:00|5660.9|5659.1|5662.9|5661.1|5667|5665.2|5658.8|5657|0
1660147500000|2022-08-10 16:05:00|5662.5|5660.7|5658.2|5656.4|5662.6|5660.8|5653|5651.2|0
1660147800000|2022-08-10 16:10:00|5658.4|5656.6|5656.8|5655|5661.5|5659.7|5655.9|5654.1|0
1660148100000|2022-08-10 16:15:00|5657.4|5655.6|5644.5|5642.7|5663.2|5661.4|5643.4|5641.6|0
1660148400000|2022-08-10 16:20:00|5643.8|5642|5643.3|5641.5|5645.7|5643.9|5634.5|5632.7|0
1660148700000|2022-08-10 16:25:00|5643|5641.2|5646.6|5644.8|5648|5646.2|5639.4|5637.6|0
1660149000000|2022-08-10 16:30:00|5646.9|5645.1|5649.9|5648.1|5651.5|5649.7|5644.6|5642.8|0
1660149300000|2022-08-10 16:35:00|5650|5648.2|5652.5|5650.7|5653.3|5651.5|5647.9|5646.1|0
1660149600000|2022-08-10 16:40:00|5652.4|5650.6|5650.7|5648.9|5653.5|5651.7|5644.3|5642.5|0
1660149900000|2022-08-10 16:45:00|5650.5|5648.7|5644.3|5642.5|5652.6|5650.8|5641.1|5639.3|0
1660150200000|2022-08-10 16:50:00|5644.5|5642.7|5649.9|5648.1|5651|5649.2|5639.9|5638.1|0
1660150500000|2022-08-10 16:55:00|5650|5648.2|5649.7|5647.9|5651|5649.2|5645.6|5643.8|0
1660150800000|2022-08-10 17:00:00|5649.9|5648.1|5644.7|5642.9|5650|5648.2|5636.6|5634.8|0
1660151100000|2022-08-10 17:05:00|5644.5|5642.7|5651.2|5649.4|5651.8|5650|5642.2|5640.4|0
1660151400000|2022-08-10 17:10:00|5651.7|5649.9|5657.8|5656|5658.5|5656.7|5651.6|5649.8|0
1660151700000|2022-08-10 17:15:00|5657.9|5656.1|5661.4|5659.6|5663.8|5662|5656.5|5654.7|0
1660152000000|2022-08-10 17:20:00|5661.3|5659.5|5664|5662.2|5664|5662.2|5656.7|5654.9|0
1660152300000|2022-08-10 17:25:00|5663.8|5662|5658|5656.2|5663.8|5662|5657.2|5655.4|0
1660152600000|2022-08-10 17:30:00|5657.8|5656|5658.6|5656.8|5660.6|5658.8|5649.5|5647.7|0
1660152900000|2022-08-10 17:35:00|5658.9|5657.1|5664.2|5662.4|5664.2|5662.4|5655.7|5653.9|0
1660153200000|2022-08-10 17:40:00|5664|5662.2|5667.1|5665.3|5667.7|5665.9|5662.4|5660.6|0
1660153500000|2022-08-10 17:45:00|5667.2|5665.4|5671.3|5669.5|5671.3|5669.5|5665.1|5663.3|0
1660153800000|2022-08-10 17:50:00|5671.2|5669.4|5673.4|5671.6|5674.3|5672.5|5668.2|5666.4|0
1660154100000|2022-08-10 17:55:00|5673.3|5671.5|5667.9|5666.1|5675|5673.2|5664.2|5662.4|0
1660154400000|2022-08-10 18:00:00|5668.1|5666.3|5674|5672.2|5674.2|5672.4|5665.9|5664.1|0
1660154700000|2022-08-10 18:05:00|5673.7|5671.9|5665.9|5664.1|5674.5|5672.7|5664.5|5662.7|0
1660155000000|2022-08-10 18:10:00|5665.3|5663.5|5660.1|5658.3|5666.4|5664.6|5660|5658.2|0
1660155300000|2022-08-10 18:15:00|5660.2|5658.4|5659.6|5657.8|5663.1|5661.3|5659.1|5657.3|0
1660155600000|2022-08-10 18:20:00|5659.4|5657.6|5663.9|5662.1|5665.4|5663.6|5658.7|5656.9|0
1660155900000|2022-08-10 18:25:00|5664.1|5662.3|5662.7|5660.9|5664.7|5662.9|5661.4|5659.6|0
1660156200000|2022-08-10 18:30:00|5662.8|5661|5662.5|5660.7|5663.3|5661.5|5652.2|5650.4|0
1660156500000|2022-08-10 18:35:00|5662.4|5660.6|5663.9|5662.1|5667.4|5665.6|5661.9|5660.1|0
1660156800000|2022-08-10 18:40:00|5664.1|5662.3|5664|5662.2|5668.1|5666.3|5662.8|5661|0
1660157100000|2022-08-10 18:45:00|5664.7|5662.9|5657.5|5655.7|5665.2|5663.4|5657|5655.2|0
1660157400000|2022-08-10 18:50:00|5657.3|5655.5|5659.2|5657.4|5660.7|5658.9|5655.5|5653.7|0
1660157700000|2022-08-10 18:55:00|5659|5657.2|5651.8|5650|5660.1|5658.3|5650.4|5648.6|0
1660158000000|2022-08-10 19:00:00|5651.4|5649.6|5660.4|5658.6|5660.4|5658.6|5647.4|5645.6|0
1660158300000|2022-08-10 19:05:00|5660.6|5658.8|5656.9|5655.1|5660.7|5658.9|5651.9|5650.1|0
1660158600000|2022-08-10 19:10:00|5657.2|5655.4|5665.7|5663.9|5666.1|5664.3|5656.8|5655|0
1660158900000|2022-08-10 19:15:00|5665.8|5664|5668.9|5667.1|5670.5|5668.7|5662.3|5660.5|0
1660159200000|2022-08-10 19:20:00|5669.1|5667.3|5675.5|5673.7|5675.9|5674.1|5667.3|5665.5|0
1660159500000|2022-08-10 19:25:00|5675.4|5673.6|5675.4|5673.6|5676.1|5674.3|5672.2|5670.4|0
1660159800000|2022-08-10 19:30:00|5674.2|5672.4|5670.4|5668.6|5674.4|5672.6|5667.8|5666|0
1660160100000|2022-08-10 19:35:00|5670.6|5668.8|5675.5|5673.7|5676.1|5674.3|5669.4|5667.6|0
1660160400000|2022-08-10 19:40:00|5675.4|5673.6|5677.6|5675.8|5678|5676.2|5671.6|5669.8|0
1660160700000|2022-08-10 19:45:00|5676.7|5674.9|5675.4|5673.6|5680.2|5678.4|5671|5669.2|0
1660161000000|2022-08-10 19:50:00|5675.3|5673.5|5677.9|5676.1|5680.8|5679|5672.8|5671|0
1660161300000|2022-08-10 19:55:00|5678.3|5676.5|5677.5|5675.7|5679.7|5677.9|5672.5|5670.7|0
1660161600000|2022-08-10 20:00:00|5678.4|5676.6|5676|5673|5679.6|5676.6|5671.2|5668.2|0
1660161900000|2022-08-10 20:05:00|5676.1|5673.1|5677.1|5674.1|5681.4|5678.4|5676.1|5673.1|0
1660162200000|2022-08-10 20:10:00|5677.3|5674.3|5675.9|5672.9|5678.5|5675.5|5675.7|5672.7|0
1660162500000|2022-08-10 20:15:00|5675.8|5672.8|5675.5|5672.5|5675.8|5672.8|5672.5|5669.5|0
1660162800000|2022-08-10 20:20:00|5675.4|5672.4|5674.1|5671.1|5675.5|5672.5|5673.2|5670.2|0
1660163100000|2022-08-10 20:25:00|5674.2|5671.2|5674.6|5671.6|5674.9|5671.9|5674|5671|0
1660163400000|2022-08-10 20:30:00|5674.7|5671.7|5676.1|5673.1|5676.4|5673.4|5674.7|5671.7|0
1660163700000|2022-08-10 20:35:00|5676.2|5673.2|5675.3|5672.3|5677.1|5674.1|5675.3|5672.3|0
1660164000000|2022-08-10 20:40:00|5675.5|5672.5|5672.5|5669.5|5675.5|5672.5|5672.5|5669.5|0
1660164300000|2022-08-10 20:45:00|5672.9|5669.9|5670.6|5667.6|5673|5670|5670.2|5667.2|0
1660164600000|2022-08-10 20:50:00|5670.5|5667.5|5671.8|5668.8|5672.4|5669.4|5670.4|5667.4|0
1660164900000|2022-08-10 20:55:00|5671.7|5668.7|5674.1|5671.1|5674.6|5671.6|5671.6|5668.6|0
1660165200000|2022-08-10 21:00:00|5674.2|5671.2|5673|5670|5674.3|5671.3|5673|5670|0
1660165500000|2022-08-10 21:05:00|5672.9|5669.9|5672.7|5669.7|5673.7|5670.7|5672.4|5669.4|0
1660165800000|2022-08-10 21:10:00|5672.6|5669.6|5672.4|5669.4|5673.1|5670.1|5672.3|5669.3|0
1660166100000|2022-08-10 21:15:00|5672.3|5669.3|5672.6|5669.6|5673|5670|5672.1|5669.1|0
1660166400000|2022-08-10 21:20:00|5672.7|5669.7|5671.8|5668.8|5672.7|5669.7|5670.3|5667.3|0
1660166700000|2022-08-10 21:25:00|5671.9|5668.9|5672.5|5669.5|5672.6|5669.6|5671.3|5668.3|0
1660167000000|2022-08-10 21:30:00|5672.4|5669.4|5672.3|5669.3|5672.5|5669.5|5671.9|5668.9|0
1660167300000|2022-08-10 21:35:00|5672.2|5669.2|5672.2|5669.2|5673.1|5670.1|5671.9|5668.9|0
1660167600000|2022-08-10 21:40:00|5672.3|5669.3|5672.3|5669.3|5672.6|5669.6|5671.8|5668.8|0
1660167900000|2022-08-10 21:45:00|5672|5669|5671.9|5668.9|5672.5|5669.5|5671.7|5668.7|0
1660168200000|2022-08-10 21:50:00|5672|5669|5671.7|5668.7|5672.2|5669.2|5671.5|5668.5|0
1660168500000|2022-08-10 21:55:00|5672.1|5669.1|5673|5670|5673.2|5670.2|5672.1|5669.1|0
1660168800000|2022-08-10 22:00:00|5672.6|5669.6|5671.4|5668.4|5672.8|5669.8|5670.6|5667.6|0
1660169100000|2022-08-10 22:05:00|5671.2|5668.2|5671.2|5668.2|5671.3|5668.3|5670.9|5667.9|0
1660169400000|2022-08-10 22:10:00|5671.4|5668.4|5670.9|5667.9|5671.4|5668.4|5670.2|5667.2|0
1660169700000|2022-08-10 22:15:00|5670.8|5667.8|5671.4|5668.4|5672.1|5669.1|5670.6|5667.6|0
1660170000000|2022-08-10 22:20:00|5671.3|5668.3|5672.4|5669.4|5672.5|5669.5|5671.3|5668.3|0
1660170300000|2022-08-10 22:25:00|5672.3|5669.3|5671.2|5668.2|5672.6|5669.6|5671.2|5668.2|0
1660170600000|2022-08-10 22:30:00|5671.1|5668.1|5671.1|5668.1|5671.7|5668.7|5671|5668|0
1660170900000|2022-08-10 22:35:00|5671.2|5668.2|5671.9|5668.9|5672|5669|5671.2|5668.2|0
1660171200000|2022-08-10 22:40:00|5671.8|5668.8|5672.1|5669.1|5672.2|5669.2|5670.9|5667.9|0
1660171500000|2022-08-10 22:45:00|5672.2|5669.2|5672.3|5669.3|5673.2|5670.2|5671.8|5668.8|0
1660171800000|2022-08-10 22:50:00|5672.1|5669.1|5674.5|5671.5|5674.5|5671.5|5672|5669|0
1660172100000|2022-08-10 22:55:00|5674.6|5671.6|5674.6|5671.6|5675|5672|5673.3|5670.3|0
1660172400000|2022-08-10 23:00:00|5674.5|5671.5|5674.3|5671.3|5675|5672|5674|5671|0
1660172700000|2022-08-10 23:05:00|5674.4|5671.4|5675.5|5672.5|5675.5|5672.5|5673.8|5670.8|0
1660173000000|2022-08-10 23:10:00|5675.6|5672.6|5676.3|5673.3|5676.4|5673.4|5675.5|5672.5|0
1660173300000|2022-08-10 23:15:00|5676.1|5673.1|5677.3|5674.3|5677.5|5674.5|5676.1|5673.1|0
1660173600000|2022-08-10 23:20:00|5677.4|5674.4|5677.6|5674.6|5678.4|5675.4|5677.4|5674.4|0
1660173900000|2022-08-10 23:25:00|5677.5|5674.5|5677.2|5674.2|5677.5|5674.5|5676.7|5673.7|0
1660174200000|2022-08-10 23:30:00|5677.1|5674.1|5678.7|5675.7|5678.9|5675.9|5677.1|5674.1|0
1660174500000|2022-08-10 23:35:00|5678.6|5675.6|5679.1|5676.1|5679.1|5676.1|5677.7|5674.7|0
1660174800000|2022-08-10 23:40:00|5679.2|5676.2|5681.1|5678.1|5681.1|5678.1|5678.9|5675.9|0
1660175100000|2022-08-10 23:45:00|5680.9|5677.9|5681|5678|5681.3|5678.3|5680.2|5677.2|0
1660175400000|2022-08-10 23:50:00|5680.9|5677.9|5681.4|5678.4|5681.9|5678.9|5680.7|5677.7|0
1660175700000|2022-08-10 23:55:00|5681.3|5678.3|5684.3|5679.3|5684.5|5680.3|5681.2|5678.2|0
1660176000000|2022-08-11 00:00:00|5684.5|5679.5|5686.5|5681.5|5686.9|5681.9|5684.5|5679.5|0
1660176300000|2022-08-11 00:05:00|5686.6|5681.6|5686.3|5681.3|5687.9|5682.9|5685|5680|0
1660176600000|2022-08-11 00:10:00|5686.5|5681.5|5688.3|5683.3|5691.2|5686.2|5686.2|5681.2|0
1660176900000|2022-08-11 00:15:00|5688.5|5683.5|5698.7|5693.7|5701.2|5696.2|5688.5|5683.5|0
1660177200000|2022-08-11 00:20:00|5698.9|5693.9|5700.3|5695.3|5700.3|5695.3|5697.1|5692.1|0
1660177500000|2022-08-11 00:25:00|5700.2|5695.2|5700.2|5695.2|5702.7|5697.7|5698.9|5693.9|0
1660177800000|2022-08-11 00:30:00|5700.1|5695.1|5697.7|5692.7|5700.9|5695.9|5697|5692|0
1660178100000|2022-08-11 00:35:00|5697.6|5692.6|5696.5|5691.5|5697.6|5692.6|5696|5691|0
1660178400000|2022-08-11 00:40:00|5696.4|5691.4|5698.4|5693.4|5699.1|5694.1|5695.4|5690.4|0
1660178700000|2022-08-11 00:45:00|5698.5|5693.5|5698.7|5693.7|5699.3|5694.3|5698.3|5693.3|0
1660179000000|2022-08-11 00:50:00|5698.5|5693.5|5703.3|5698.3|5703.4|5698.4|5694.9|5689.9|0
1660179300000|2022-08-11 00:55:00|5703.2|5698.2|5706.4|5701.4|5707.9|5702.9|5703.2|5698.2|0
1660179600000|2022-08-11 01:00:00|5706.3|5701.3|5705.3|5700.3|5706.3|5701.3|5704.4|5699.4|0
1660179900000|2022-08-11 01:05:00|5705.6|5700.6|5706.5|5701.5|5706.9|5701.9|5704.6|5699.6|0
1660180200000|2022-08-11 01:10:00|5706.6|5701.6|5708.6|5703.6|5709.9|5704.9|5706.5|5701.5|0
1660180500000|2022-08-11 01:15:00|5708.7|5703.7|5705.2|5700.2|5709|5704|5705.2|5700.2|0
1660180800000|2022-08-11 01:20:00|5705.1|5700.1|5707.5|5702.5|5707.7|5702.7|5704.7|5699.7|0
1660181100000|2022-08-11 01:25:00|5707.4|5702.4|5707.7|5702.7|5708.5|5703.5|5707|5702|0
1660181400000|2022-08-11 01:30:00|5707.6|5702.6|5703.4|5698.4|5707.7|5702.7|5702.5|5697.5|0
1660181700000|2022-08-11 01:35:00|5703.1|5698.1|5704.2|5699.2|5704.6|5699.6|5701.7|5696.7|0
1660182000000|2022-08-11 01:40:00|5704.1|5699.1|5702.4|5697.4|5705.2|5700.2|5702.1|5697.1|0
1660182300000|2022-08-11 01:45:00|5702.5|5697.5|5703.2|5698.2|5703.5|5698.5|5702.5|5697.5|0
1660182600000|2022-08-11 01:50:00|5703.3|5698.3|5703.1|5698.1|5703.7|5698.7|5702.3|5697.3|0
1660182900000|2022-08-11 01:55:00|5703|5698|5703.8|5698.8|5703.8|5698.8|5702.2|5697.2|0
1660183200000|2022-08-11 02:00:00|5703.7|5698.7|5702.5|5697.5|5703.8|5698.8|5701.7|5696.7|0
1660183500000|2022-08-11 02:05:00|5702.6|5697.6|5702|5697|5702.8|5697.8|5701.4|5696.4|0
1660183800000|2022-08-11 02:10:00|5702.1|5697.1|5701.9|5696.9|5703.3|5698.3|5701.7|5696.7|0
1660184100000|2022-08-11 02:15:00|5702.1|5697.1|5702.1|5697.1|5702.3|5697.3|5701.6|5696.6|0
1660184400000|2022-08-11 02:20:00|5702.2|5697.2|5704|5699|5704.3|5699.3|5701.8|5696.8|0
1660184700000|2022-08-11 02:25:00|5704.2|5699.2|5705.9|5700.9|5707.1|5702.1|5704.2|5699.2|0
1660185000000|2022-08-11 02:30:00|5706|5701|5705.7|5700.7|5706.3|5701.3|5705|5700|0
1660185300000|2022-08-11 02:35:00|5705.5|5700.5|5705.3|5700.3|5705.9|5700.9|5705.1|5700.1|0
1660185600000|2022-08-11 02:40:00|5705.2|5700.2|5700.2|5695.2|5705.2|5700.2|5700|5695|0
1660185900000|2022-08-11 02:45:00|5700.3|5695.3|5699.7|5694.7|5701|5696|5699.7|5694.7|0
1660186200000|2022-08-11 02:50:00|5699.8|5694.8|5698.3|5693.3|5700|5695|5697.4|5692.4|0
1660186500000|2022-08-11 02:55:00|5698.2|5693.2|5699.2|5694.2|5699.5|5694.5|5698|5693|0
1660186800000|2022-08-11 03:00:00|5699.4|5694.4|5699.7|5694.7|5700.3|5695.3|5699.1|5694.1|0
1660187100000|2022-08-11 03:05:00|5699.8|5694.8|5700.7|5695.7|5701.6|5696.6|5699.7|5694.7|0
1660187400000|2022-08-11 03:10:00|5700.8|5695.8|5704.1|5699.1|5704.1|5699.1|5699.9|5694.9|0
1660187700000|2022-08-11 03:15:00|5704.3|5699.3|5702.7|5697.7|5705.6|5700.6|5702.4|5697.4|0
1660188000000|2022-08-11 03:20:00|5702.6|5697.6|5703|5698|5703.9|5698.9|5702.4|5697.4|0
1660188300000|2022-08-11 03:25:00|5702.9|5697.9|5704.8|5699.8|5705|5700|5702.6|5697.6|0
1660188600000|2022-08-11 03:30:00|5704.9|5699.9|5705.1|5700.1|5705.2|5700.2|5704.1|5699.1|0
1660188900000|2022-08-11 03:35:00|5705|5700|5705.7|5700.7|5706.9|5701.9|5704.5|5699.5|0
1660189200000|2022-08-11 03:40:00|5705.8|5700.8|5707.6|5702.6|5707.6|5702.6|5705.2|5700.2|0
1660189500000|2022-08-11 03:45:00|5707.5|5702.5|5705.1|5700.1|5707.5|5702.5|5703.7|5698.7|0
1660189800000|2022-08-11 03:50:00|5705.2|5700.2|5705.9|5700.9|5707|5702|5704.4|5699.4|0
1660190100000|2022-08-11 03:55:00|5705.8|5700.8|5703.5|5698.5|5706.2|5701.2|5702.8|5697.8|0
1660190400000|2022-08-11 04:00:00|5703.3|5698.3|5704.5|5699.5|5705|5700|5702.8|5697.8|0
1660190700000|2022-08-11 04:05:00|5704.3|5699.3|5704.7|5699.7|5705.8|5700.8|5703.9|5698.9|0
1660191000000|2022-08-11 04:10:00|5704.8|5699.8|5704.2|5699.2|5705.2|5700.2|5703.8|5698.8|0
1660191300000|2022-08-11 04:15:00|5704.3|5699.3|5703.6|5698.6|5704.6|5699.6|5703.4|5698.4|0
1660191600000|2022-08-11 04:20:00|5703.5|5698.5|5704.2|5699.2|5704.6|5699.6|5703.4|5698.4|0
1660191900000|2022-08-11 04:25:00|5704.1|5699.1|5704.5|5699.5|5704.6|5699.6|5703.4|5698.4|0
1660192200000|2022-08-11 04:30:00|5704.6|5699.6|5706.7|5701.7|5707.1|5702.1|5704.2|5699.2|0
1660192500000|2022-08-11 04:35:00|5706.6|5701.6|5704.6|5699.6|5707.1|5702.1|5704.5|5699.5|0
1660192800000|2022-08-11 04:40:00|5704.5|5699.5|5703.1|5698.1|5704.6|5699.6|5703|5698|0
1660193100000|2022-08-11 04:45:00|5703.2|5698.2|5700.9|5695.9|5703.5|5698.5|5700.7|5695.7|0
1660193400000|2022-08-11 04:50:00|5700.8|5695.8|5702.4|5697.4|5702.5|5697.5|5700.5|5695.5|0
1660193700000|2022-08-11 04:55:00|5702.5|5697.5|5700.4|5695.4|5702.5|5697.5|5700.2|5695.2|0
1660194000000|2022-08-11 05:00:00|5700.3|5695.3|5701.7|5696.7|5701.9|5696.9|5699.4|5694.4|0
1660194300000|2022-08-11 05:05:00|5701.8|5696.8|5701.9|5696.9|5703.1|5698.1|5701.5|5696.5|0
1660194600000|2022-08-11 05:10:00|5702|5697|5700.6|5695.6|5702.7|5697.7|5700.5|5695.5|0
1660194900000|2022-08-11 05:15:00|5700.5|5695.5|5701.3|5696.3|5701.6|5696.6|5700.4|5695.4|0
1660195200000|2022-08-11 05:20:00|5701.2|5696.2|5702.7|5697.7|5702.8|5697.8|5700.6|5695.6|0
1660195500000|2022-08-11 05:25:00|5702.8|5697.8|5702.5|5697.5|5703.1|5698.1|5700.8|5695.8|0
1660195800000|2022-08-11 05:30:00|5702.6|5697.6|5703.1|5698.1|5703.7|5698.7|5702.3|5697.3|0
1660196100000|2022-08-11 05:35:00|5703|5698|5704.2|5699.2|5704.8|5699.8|5702.8|5697.8|0
1660196400000|2022-08-11 05:40:00|5704.3|5699.3|5703.3|5698.3|5704.6|5699.6|5702.6|5697.6|0
1660196700000|2022-08-11 05:45:00|5703.4|5698.4|5704|5699|5704.6|5699.6|5703|5698|0
1660197000000|2022-08-11 05:50:00|5704.1|5699.1|5701|5696|5704.1|5699.1|5700.9|5695.9|0
1660197300000|2022-08-11 05:55:00|5700.9|5695.9|5702.1|5697.1|5702.2|5697.2|5699.9|5694.9|0
1660197600000|2022-08-11 06:00:00|5702.4|5697.4|5697|5692|5704|5699|5695.9|5690.9|0
1660197900000|2022-08-11 06:05:00|5696.8|5691.8|5698.3|5693.3|5699.5|5694.5|5695.1|5690.1|0
1660198200000|2022-08-11 06:10:00|5698.4|5693.4|5699.5|5694.5|5700.6|5695.6|5698.4|5693.4|0
1660198500000|2022-08-11 06:15:00|5699|5694|5703.5|5698.5|5703.6|5698.6|5698.4|5693.4|0
1660198800000|2022-08-11 06:20:00|5703.4|5698.4|5708|5703|5709.7|5704.7|5702.3|5697.3|0
1660199100000|2022-08-11 06:25:00|5707.8|5702.8|5705.7|5700.7|5708.2|5703.2|5704.4|5699.4|0
1660199400000|2022-08-11 06:30:00|5705.6|5700.6|5705.8|5700.8|5707.8|5702.8|5705.1|5700.1|0
1660199700000|2022-08-11 06:35:00|5706|5701|5713.9|5708.9|5714.8|5709.8|5705.6|5700.6|0
1660200000000|2022-08-11 06:40:00|5713.8|5708.8|5712|5707|5714.4|5709.4|5710.6|5705.6|0
1660200300000|2022-08-11 06:45:00|5711.9|5706.9|5713.2|5708.2|5713.9|5708.9|5710.7|5705.7|0
1660200600000|2022-08-11 06:50:00|5713.3|5708.3|5717.6|5712.6|5719.9|5714.9|5713.2|5708.2|0
1660200900000|2022-08-11 06:55:00|5717.3|5712.3|5713.8|5708.8|5717.6|5712.6|5713.3|5708.3|0
1660201200000|2022-08-11 07:00:00|5714|5709|5708.8|5703.8|5715|5710|5708.1|5703.1|0
1660201500000|2022-08-11 07:05:00|5708.9|5703.9|5708.5|5703.5|5710.7|5705.7|5706.8|5701.8|0
1660201800000|2022-08-11 07:10:00|5708.1|5703.1|5714.2|5709.2|5714.4|5709.4|5707.2|5702.2|0
1660202100000|2022-08-11 07:15:00|5714.3|5709.3|5713.1|5708.1|5716.1|5711.1|5712.4|5707.4|0
1660202400000|2022-08-11 07:20:00|5713.2|5708.2|5714.4|5709.4|5716.2|5711.2|5712.6|5707.6|0
1660202700000|2022-08-11 07:25:00|5714.6|5709.6|5708.3|5703.3|5716|5711|5708.1|5703.1|0
1660203000000|2022-08-11 07:30:00|5708.2|5703.2|5709.5|5704.5|5712.3|5707.3|5706.1|5701.1|0
1660203300000|2022-08-11 07:35:00|5709.4|5704.4|5706.6|5701.6|5709.7|5704.7|5705.7|5700.7|0
1660203600000|2022-08-11 07:40:00|5706.7|5701.7|5703.9|5698.9|5706.7|5701.7|5702.4|5697.4|0
1660203900000|2022-08-11 07:45:00|5703.8|5698.8|5700.5|5695.5|5704.6|5699.6|5699.6|5694.6|0
1660204200000|2022-08-11 07:50:00|5700.4|5695.4|5701.3|5696.3|5702|5697|5697.5|5692.5|0
1660204500000|2022-08-11 07:55:00|5701.2|5696.2|5703.6|5698.6|5704|5699|5700.5|5695.5|0
1660204800000|2022-08-11 08:00:00|5703.8|5698.8|5702.8|5699.8|5706.1|5703.1|5701.3|5697.7|0
1660205100000|2022-08-11 08:05:00|5702.7|5699.7|5700.2|5697.2|5703.2|5700.2|5699|5696|0
1660205400000|2022-08-11 08:10:00|5700.3|5697.3|5703.2|5700.2|5703.9|5700.9|5700.2|5697.2|0
1660205700000|2022-08-11 08:15:00|5703.1|5700.1|5704.9|5701.9|5705.8|5702.8|5702.8|5699.8|0
1660206000000|2022-08-11 08:20:00|5705|5702|5701.1|5698.1|5705|5702|5700.4|5697.4|0
1660206300000|2022-08-11 08:25:00|5701.2|5698.2|5696.4|5693.4|5701.4|5698.4|5696.3|5693.3|0
1660206600000|2022-08-11 08:30:00|5696.3|5693.3|5695.4|5692.4|5696.4|5693.4|5691.9|5688.9|0
1660206900000|2022-08-11 08:35:00|5695.6|5692.6|5694.4|5691.4|5698.7|5695.7|5694.2|5691.2|0
1660207200000|2022-08-11 08:40:00|5694.5|5691.5|5694.7|5691.7|5695.5|5692.5|5693.6|5690.6|0
1660207500000|2022-08-11 08:45:00|5694.6|5691.6|5687|5684|5694.6|5691.6|5684.7|5681.7|0
1660207800000|2022-08-11 08:50:00|5686.9|5683.9|5678|5675|5687.4|5684.4|5674.6|5671.6|0
1660208100000|2022-08-11 08:55:00|5677.4|5674.4|5680.6|5677.6|5680.8|5677.8|5676.4|5673.4|0
1660208400000|2022-08-11 09:00:00|5680.7|5677.7|5686|5683|5686.3|5683.3|5680.5|5677.5|0
1660208700000|2022-08-11 09:05:00|5686.7|5683.7|5681|5678|5687.9|5684.9|5680.5|5677.5|0
1660209000000|2022-08-11 09:10:00|5680.9|5677.9|5685|5682|5685|5682|5678.6|5675.6|0
1660209300000|2022-08-11 09:15:00|5685.1|5682.1|5686.3|5683.3|5687.7|5684.7|5683.8|5680.8|0
1660209600000|2022-08-11 09:20:00|5686.5|5683.5|5689|5686|5690.5|5687.5|5686.1|5683.1|0
1660209900000|2022-08-11 09:25:00|5688.9|5685.9|5689.4|5686.4|5689.9|5686.9|5686.7|5683.7|0
1660210200000|2022-08-11 09:30:00|5689.1|5686.1|5694.1|5691.1|5694.1|5691.1|5689.1|5686.1|0
1660210500000|2022-08-11 09:35:00|5693.8|5690.8|5694.2|5691.2|5696.7|5693.7|5693.8|5690.8|0
1660210800000|2022-08-11 09:40:00|5694.3|5691.3|5693.2|5690.2|5694.6|5691.6|5689.8|5686.8|0
1660211100000|2022-08-11 09:45:00|5693.4|5690.4|5692.8|5689.8|5694.5|5691.5|5692.5|5689.5|0
1660211400000|2022-08-11 09:50:00|5692.9|5689.9|5689.2|5686.2|5692.9|5689.9|5689.1|5686.1|0
1660211700000|2022-08-11 09:55:00|5689|5686|5688.9|5685.9|5690.3|5687.3|5688.3|5685.3|0
1660212000000|2022-08-11 10:00:00|5689|5686|5686.4|5683.4|5689.9|5686.9|5685|5682|0
1660212300000|2022-08-11 10:05:00|5686.3|5683.3|5684.3|5681.3|5686.3|5683.3|5683.4|5680.4|0
1660212600000|2022-08-11 10:10:00|5684.1|5681.1|5685.2|5682.2|5685.4|5682.4|5683.3|5680.3|0
1660212900000|2022-08-11 10:15:00|5685.4|5682.4|5681.3|5678.3|5685.6|5682.6|5681.1|5678.1|0
1660213200000|2022-08-11 10:20:00|5681.2|5678.2|5681.3|5678.3|5681.8|5678.8|5680.3|5677.3|0
1660213500000|2022-08-11 10:25:00|5681.2|5678.2|5682.5|5679.5|5682.9|5679.9|5680.5|5677.5|0
1660213800000|2022-08-11 10:30:00|5682.1|5679.1|5683.1|5680.1|5683.5|5680.5|5681.5|5678.5|0
1660214100000|2022-08-11 10:35:00|5683.3|5680.3|5681.8|5678.8|5684|5681|5681.6|5678.6|0
1660214400000|2022-08-11 10:40:00|5681.7|5678.7|5680.8|5677.8|5682.8|5679.8|5680.5|5677.5|0
1660214700000|2022-08-11 10:45:00|5680.7|5677.7|5683.5|5680.5|5684.1|5681.1|5680.7|5677.7|0
1660215000000|2022-08-11 10:50:00|5683.4|5680.4|5683.2|5680.2|5683.6|5680.6|5682.4|5679.4|0
1660215300000|2022-08-11 10:55:00|5683.3|5680.3|5684.3|5681.3|5685.9|5682.9|5682.6|5679.6|0
1660215600000|2022-08-11 11:00:00|5684.7|5681.7|5684.8|5681.8|5686.4|5683.4|5681.6|5678.6|0
1660215900000|2022-08-11 11:05:00|5684.7|5681.7|5689|5686|5689|5686|5683.6|5680.6|0
1660216200000|2022-08-11 11:10:00|5689.1|5686.1|5689.1|5686.1|5689.9|5686.9|5688.4|5685.4|0
1660216500000|2022-08-11 11:15:00|5689.2|5686.2|5691|5688|5692.5|5689.5|5688.8|5685.8|0
1660216800000|2022-08-11 11:20:00|5691.1|5688.1|5690.7|5687.7|5692|5689|5689.9|5686.9|0
1660217100000|2022-08-11 11:25:00|5690.8|5687.8|5692.4|5689.4|5692.4|5689.4|5690.7|5687.7|0
1660217400000|2022-08-11 11:30:00|5692.3|5689.3|5693.8|5690.8|5693.9|5690.9|5692.3|5689.3|0
1660217700000|2022-08-11 11:35:00|5693.9|5690.9|5698.6|5695.6|5698.6|5695.6|5693.8|5690.8|0
1660218000000|2022-08-11 11:40:00|5698.7|5695.7|5697.5|5694.5|5699.1|5696.1|5696.6|5693.6|0
1660218300000|2022-08-11 11:45:00|5697.4|5694.4|5698.5|5695.5|5699.9|5696.9|5697.4|5694.4|0
1660218600000|2022-08-11 11:50:00|5698.4|5695.4|5698.2|5695.2|5699.7|5696.7|5697.8|5694.8|0
1660218900000|2022-08-11 11:55:00|5698.1|5695.1|5700.6|5697.6|5700.6|5697.6|5697.8|5694.8|0
1660219200000|2022-08-11 12:00:00|5700.5|5697.5|5704.9|5701.9|5705.9|5702.9|5700.5|5697.5|0
1660219500000|2022-08-11 12:05:00|5705|5702|5706.8|5703.8|5707.7|5704.7|5705|5702|0
1660219800000|2022-08-11 12:10:00|5706.3|5703.3|5709.4|5706.4|5709.4|5706.4|5706.3|5703.3|0
1660220100000|2022-08-11 12:15:00|5709.5|5706.5|5712.5|5709.5|5712.6|5709.6|5709.4|5706.4|0
1660220400000|2022-08-11 12:20:00|5711.6|5708.6|5717.5|5714.5|5719|5716|5711.6|5708.6|0
1660220700000|2022-08-11 12:25:00|5717.6|5714.6|5720|5717|5720.7|5717.7|5716.5|5713.5|0
1660221000000|2022-08-11 12:30:00|5720.8|5717.8|5712.1|5709.1|5727|5724|5710|5707|0
1660221300000|2022-08-11 12:35:00|5712.2|5709.2|5720.1|5717.1|5721.9|5718.9|5709|5706|0
1660221600000|2022-08-11 12:40:00|5720.2|5717.2|5721.7|5718.7|5723.2|5720.2|5719.6|5716.6|0
1660221900000|2022-08-11 12:45:00|5721.6|5718.6|5727.9|5724.9|5728.1|5725.1|5721.6|5718.6|0
1660222200000|2022-08-11 12:50:00|5727.7|5724.7|5727.2|5724.2|5731|5728|5726.5|5723.5|0
1660222500000|2022-08-11 12:55:00|5727.8|5724.8|5731.6|5728.6|5732.8|5729.8|5726.1|5723.1|0
1660222800000|2022-08-11 13:00:00|5731.5|5728.5|5729|5726|5731.6|5728.6|5726.8|5723.8|0
1660223100000|2022-08-11 13:05:00|5728.9|5725.9|5730.8|5727.8|5730.9|5727.9|5726.3|5723.3|0
1660223400000|2022-08-11 13:10:00|5730.9|5727.9|5730.1|5727.1|5731.3|5728.3|5728|5725|0
1660223700000|2022-08-11 13:15:00|5730.2|5727.2|5725.3|5722.3|5730.9|5727.9|5725.3|5722.3|0
1660224000000|2022-08-11 13:20:00|5725.1|5722.1|5724.8|5721.8|5725.1|5722.1|5722.3|5719.3|0
1660224300000|2022-08-11 13:25:00|5724.3|5721.3|5725.6|5722.6|5725.8|5722.8|5721.7|5718.7|0
1660224600000|2022-08-11 13:30:00|5726.3|5723.3|5722.4|5720.6|5743.2|5741.4|5718.3|5716.5|0
1660224900000|2022-08-11 13:35:00|5721.4|5719.6|5742.7|5740.9|5752|5750.2|5719.3|5717.5|0
1660225200000|2022-08-11 13:40:00|5743.4|5741.6|5735.5|5733.7|5758.4|5756.6|5735|5733.2|0
1660225500000|2022-08-11 13:45:00|5735.3|5733.5|5752.1|5750.3|5756.8|5755|5727.6|5725.8|0
1660225800000|2022-08-11 13:50:00|5752.3|5750.5|5749.2|5747.4|5758.6|5756.8|5743.7|5741.9|0
1660226100000|2022-08-11 13:55:00|5749.6|5747.8|5747.7|5745.9|5755.7|5753.9|5741.7|5739.9|0
1660226400000|2022-08-11 14:00:00|5748|5746.2|5765.5|5763.7|5768.1|5766.3|5748|5746.2|0
1660226700000|2022-08-11 14:05:00|5766.2|5764.4|5766|5764.2|5773.9|5772.1|5760.7|5758.9|0
1660227000000|2022-08-11 14:10:00|5767|5765.2|5781.6|5779.8|5783.6|5781.8|5767|5765.2|0
1660227300000|2022-08-11 14:15:00|5781.2|5779.4|5799.6|5797.8|5801.4|5799.6|5781.2|5779.4|0
1660227600000|2022-08-11 14:20:00|5799.9|5798.1|5771.9|5770.1|5799.9|5798.1|5771.3|5769.5|0
1660227900000|2022-08-11 14:25:00|5772.3|5770.5|5764.3|5762.5|5773.3|5771.5|5764.3|5762.5|0
1660228200000|2022-08-11 14:30:00|5764.4|5762.6|5771.2|5769.4|5776.7|5774.9|5764.4|5762.6|0
1660228500000|2022-08-11 14:35:00|5771.3|5769.5|5767.9|5766.1|5781.9|5780.1|5765.8|5764|0
1660228800000|2022-08-11 14:40:00|5767.7|5765.9|5749.3|5747.5|5768.8|5767|5745.6|5743.8|0
1660229100000|2022-08-11 14:45:00|5749.2|5747.4|5732.2|5730.4|5750.7|5748.9|5726.7|5724.9|0
1660229400000|2022-08-11 14:50:00|5732|5730.2|5738.3|5736.5|5742.3|5740.5|5727.8|5726|0
1660229700000|2022-08-11 14:55:00|5738|5736.2|5741.5|5739.7|5745|5743.2|5734|5732.2|0
1660230000000|2022-08-11 15:00:00|5741.6|5739.8|5726.4|5724.6|5745.5|5743.7|5724.6|5722.8|0
1660230300000|2022-08-11 15:05:00|5725.8|5724|5694.9|5693.1|5726.8|5725|5687.6|5685.8|0
1660230600000|2022-08-11 15:10:00|5694.3|5692.5|5698.4|5696.6|5702.2|5700.4|5689.8|5688|0
1660230900000|2022-08-11 15:15:00|5697.8|5696|5671.8|5670|5703.3|5701.5|5671.8|5670|0
1660231200000|2022-08-11 15:20:00|5672|5670.2|5682.1|5680.3|5684.9|5683.1|5672|5670.2|0
1660231500000|2022-08-11 15:25:00|5681.2|5679.4|5695.7|5693.9|5697|5695.2|5677.7|5675.9|0
1660231800000|2022-08-11 15:30:00|5695.3|5693.5|5700.1|5698.3|5706.1|5704.3|5693.1|5691.3|0
1660232100000|2022-08-11 15:35:00|5699.6|5697.8|5700.7|5698.9|5708.7|5706.9|5696.5|5694.7|0
1660232400000|2022-08-11 15:40:00|5700.6|5698.8|5703.2|5701.4|5706.9|5705.1|5696.6|5694.8|0
1660232700000|2022-08-11 15:45:00|5703.1|5701.3|5683.5|5681.7|5703.1|5701.3|5682.2|5680.4|0
1660233000000|2022-08-11 15:50:00|5683.7|5681.9|5681.8|5680|5684.1|5682.3|5666.8|5665|0
1660233300000|2022-08-11 15:55:00|5682.5|5680.7|5687.5|5685.7|5692.8|5691|5677.6|5675.8|0
1660233600000|2022-08-11 16:00:00|5687.8|5686|5691.3|5689.5|5698.3|5696.5|5685.9|5684.1|0
1660233900000|2022-08-11 16:05:00|5691.8|5690|5685.8|5684|5692.9|5691.1|5681.3|5679.5|0
1660234200000|2022-08-11 16:10:00|5685.7|5683.9|5683.4|5681.6|5691.3|5689.5|5679.1|5677.3|0
1660234500000|2022-08-11 16:15:00|5683.7|5681.9|5684.6|5682.8|5692.2|5690.4|5677.5|5675.7|0
1660234800000|2022-08-11 16:20:00|5684.8|5683|5679|5677.2|5684.8|5683|5675.4|5673.6|0
1660235100000|2022-08-11 16:25:00|5679.1|5677.3|5692|5690.2|5692.8|5691|5677.6|5675.8|0
1660235400000|2022-08-11 16:30:00|5691.7|5689.9|5703.2|5701.4|5704.7|5702.9|5690.9|5689.1|0
1660235700000|2022-08-11 16:35:00|5703|5701.2|5698.6|5696.8|5703.9|5702.1|5698.6|5696.8|0
1660236000000|2022-08-11 16:40:00|5698.5|5696.7|5698.8|5697|5701.8|5700|5696.9|5695.1|0
1660236300000|2022-08-11 16:45:00|5699|5697.2|5696.8|5695|5699|5697.2|5690.9|5689.1|0
1660236600000|2022-08-11 16:50:00|5696.7|5694.9|5700.6|5698.8|5702.8|5701|5695.9|5694.1|0
1660236900000|2022-08-11 16:55:00|5700.7|5698.9|5700.7|5698.9|5703.9|5702.1|5697.8|5696|0
1660237200000|2022-08-11 17:00:00|5701|5699.2|5689.7|5687.9|5702.6|5700.8|5689.3|5687.5|0
1660237500000|2022-08-11 17:05:00|5689.8|5688|5690.9|5689.1|5696.1|5694.3|5687.7|5685.9|0
1660237800000|2022-08-11 17:10:00|5690.7|5688.9|5699.2|5697.4|5700|5698.2|5690.4|5688.6|0
1660238100000|2022-08-11 17:15:00|5699.5|5697.7|5706.5|5704.7|5709.3|5707.5|5695.5|5693.7|0
1660238400000|2022-08-11 17:20:00|5706.3|5704.5|5707.7|5705.9|5714.1|5712.3|5703.4|5701.6|0
1660238700000|2022-08-11 17:25:00|5707.5|5705.7|5700.9|5699.1|5709.7|5707.9|5700.1|5698.3|0
1660239000000|2022-08-11 17:30:00|5700.8|5699|5692.7|5690.9|5704.2|5702.4|5692.7|5690.9|0
1660239300000|2022-08-11 17:35:00|5693|5691.2|5696.8|5695|5699.8|5698|5692.8|5691|0
1660239600000|2022-08-11 17:40:00|5697|5695.2|5699|5697.2|5704|5702.2|5695.4|5693.6|0
1660239900000|2022-08-11 17:45:00|5698.4|5696.6|5689.8|5688|5698.9|5697.1|5688.4|5686.6|0
1660240200000|2022-08-11 17:50:00|5689.3|5687.5|5685.2|5683.4|5695.5|5693.7|5683.2|5681.4|0
1660240500000|2022-08-11 17:55:00|5685.3|5683.5|5681.9|5680.1|5685.6|5683.8|5678.3|5676.5|0
1660240800000|2022-08-11 18:00:00|5681.5|5679.7|5668.1|5666.3|5681.5|5679.7|5665.2|5663.4|0
1660241100000|2022-08-11 18:05:00|5668|5666.2|5665.4|5663.6|5669.1|5667.3|5662.8|5661|0
1660241400000|2022-08-11 18:10:00|5666|5664.2|5659.3|5657.5|5667.9|5666.1|5657.9|5656.1|0
1660241700000|2022-08-11 18:15:00|5659.5|5657.7|5667.5|5665.7|5668.6|5666.8|5655.8|5654|0
1660242000000|2022-08-11 18:20:00|5667.1|5665.3|5665.9|5664.1|5668.2|5666.4|5661.8|5660|0
1660242300000|2022-08-11 18:25:00|5665.8|5664|5665|5663.2|5669.5|5667.7|5663.6|5661.8|0
1660242600000|2022-08-11 18:30:00|5664.9|5663.1|5655.3|5653.5|5666.2|5664.4|5653|5651.2|0
1660242900000|2022-08-11 18:35:00|5655.5|5653.7|5657.3|5655.5|5663.9|5662.1|5653.4|5651.6|0
1660243200000|2022-08-11 18:40:00|5657.6|5655.8|5650.2|5648.4|5658.2|5656.4|5645.7|5643.9|0
1660243500000|2022-08-11 18:45:00|5649.8|5648|5650.6|5648.8|5651|5649.2|5644.3|5642.5|0
1660243800000|2022-08-11 18:50:00|5649.9|5648.1|5629.4|5627.6|5649.9|5648.1|5629.2|5627.4|0
1660244100000|2022-08-11 18:55:00|5629.8|5628|5643.1|5641.3|5645.7|5643.9|5629.8|5628|0
1660244400000|2022-08-11 19:00:00|5643.2|5641.4|5647.3|5645.5|5649.3|5647.5|5640.4|5638.6|0
1660244700000|2022-08-11 19:05:00|5647.5|5645.7|5641.9|5640.1|5647.5|5645.7|5634.2|5632.4|0
1660245000000|2022-08-11 19:10:00|5642|5640.2|5638.4|5636.6|5643.5|5641.7|5630.1|5628.3|0
1660245300000|2022-08-11 19:15:00|5638.2|5636.4|5646.5|5644.7|5649.8|5648|5636.7|5634.9|0
1660245600000|2022-08-11 19:20:00|5646.4|5644.6|5640.3|5638.5|5649.8|5648|5640.3|5638.5|0
1660245900000|2022-08-11 19:25:00|5640.4|5638.6|5647.6|5645.8|5649.2|5647.4|5640.3|5638.5|0
1660246200000|2022-08-11 19:30:00|5647.5|5645.7|5652.1|5650.3|5653.9|5652.1|5643.1|5641.3|0
1660246500000|2022-08-11 19:35:00|5651.8|5650|5641.9|5640.1|5651.8|5650|5640.6|5638.8|0
1660246800000|2022-08-11 19:40:00|5641.8|5640|5645.1|5643.3|5649|5647.2|5641.5|5639.7|0
1660247100000|2022-08-11 19:45:00|5645.2|5643.4|5639.2|5637.4|5645.3|5643.5|5636.2|5634.4|0
1660247400000|2022-08-11 19:50:00|5637|5635.2|5651.9|5650.1|5652.6|5650.8|5637|5635.2|0
1660247700000|2022-08-11 19:55:00|5651.3|5649.5|5649.3|5647.5|5652.5|5650.7|5643.6|5641.8|0
1660248000000|2022-08-11 20:00:00|5649.9|5646.9|5654.2|5651.2|5654.7|5651.7|5648.3|5645.3|0
1660248300000|2022-08-11 20:05:00|5654.5|5651.5|5655.4|5652.4|5656.2|5653.2|5652.9|5649.9|0
1660248600000|2022-08-11 20:10:00|5655.9|5652.9|5656.9|5653.9|5658.5|5655.5|5655.5|5652.5|0
1660248900000|2022-08-11 20:15:00|5657|5654|5656|5653|5657.8|5654.8|5656|5653|0
1660249200000|2022-08-11 20:20:00|5656.2|5653.2|5657.7|5654.7|5658|5655|5656.2|5653.2|0
1660249500000|2022-08-11 20:25:00|5657.4|5654.4|5660.9|5657.9|5661.4|5658.4|5657.3|5654.3|0
1660249800000|2022-08-11 20:30:00|5660.8|5657.8|5660.6|5657.6|5661.2|5658.2|5659.9|5656.9|0
1660250100000|2022-08-11 20:35:00|5660.8|5657.8|5660.3|5657.3|5661|5658|5659.9|5656.9|0
1660250400000|2022-08-11 20:40:00|5660.2|5657.2|5662.1|5659.1|5662.7|5659.7|5660.1|5657.1|0
1660250700000|2022-08-11 20:45:00|5662.2|5659.2|5661.7|5658.7|5662.7|5659.7|5661.4|5658.4|0
1660251000000|2022-08-11 20:50:00|5661.8|5658.8|5663.5|5660.5|5663.6|5660.6|5661.8|5658.8|0
1660251300000|2022-08-11 20:55:00|5663.4|5660.4|5663.4|5660.4|5663.9|5660.9|5663.2|5660.2|0
1660251600000|2022-08-11 21:00:00|5663.3|5660.3|5662.5|5659.5|5663.7|5660.7|5662.5|5659.5|0
1660251900000|2022-08-11 21:05:00|5662.4|5659.4|5661.3|5658.3|5662.6|5659.6|5661.3|5658.3|0
1660252200000|2022-08-11 21:10:00|5661.4|5658.4|5660.5|5657.5|5661.4|5658.4|5660.2|5657.2|0
1660252500000|2022-08-11 21:15:00|5660.4|5657.4|5660.3|5657.3|5660.7|5657.7|5660.1|5657.1|0
1660252800000|2022-08-11 21:20:00|5660.2|5657.2|5660.2|5657.2|5660.6|5657.6|5659.8|5656.8|0
1660253100000|2022-08-11 21:25:00|5660.3|5657.3|5660.5|5657.5|5660.6|5657.6|5660|5657|0
1660253400000|2022-08-11 21:30:00|5660.4|5657.4|5660.7|5657.7|5660.9|5657.9|5660.4|5657.4|0
1660253700000|2022-08-11 21:35:00|5660.8|5657.8|5660.5|5657.5|5661.1|5658.1|5660.5|5657.5|0
1660254000000|2022-08-11 21:40:00|5660.4|5657.4|5660.4|5657.4|5660.6|5657.6|5660.3|5657.3|0
1660254300000|2022-08-11 21:45:00|5660.5|5657.5|5660.7|5657.7|5660.8|5657.8|5660.3|5657.3|0
1660254600000|2022-08-11 21:50:00|5660.6|5657.6|5660.7|5657.7|5660.8|5657.8|5660.5|5657.5|0
1660254900000|2022-08-11 21:55:00|5660.9|5657.9|5661.2|5658.2|5661.3|5658.3|5660.4|5657.4|0
1660255200000|2022-08-11 22:00:00|5661.1|5658.1|5657.6|5654.6|5661.2|5658.2|5657.4|5654.4|0
1660255500000|2022-08-11 22:05:00|5657.2|5654.2|5657.9|5654.9|5658|5655|5656.9|5653.9|0
1660255800000|2022-08-11 22:10:00|5658|5655|5658.7|5655.7|5658.8|5655.8|5657.9|5654.9|0
1660256100000|2022-08-11 22:15:00|5658.8|5655.8|5657.9|5654.9|5659.5|5656.5|5657.9|5654.9|0
1660256400000|2022-08-11 22:20:00|5657.8|5654.8|5657.8|5654.8|5657.9|5654.9|5657.2|5654.2|0
1660256700000|2022-08-11 22:25:00|5658|5655|5657.5|5654.5|5658.2|5655.2|5657.4|5654.4|0
1660257000000|2022-08-11 22:30:00|5657.3|5654.3|5657.2|5654.2|5657.4|5654.4|5656.9|5653.9|0
1660257300000|2022-08-11 22:35:00|5657.1|5654.1|5656.5|5653.5|5657.2|5654.2|5656.5|5653.5|0
1660257600000|2022-08-11 22:40:00|5656.4|5653.4|5655.9|5652.9|5656.5|5653.5|5655.8|5652.8|0
1660257900000|2022-08-11 22:45:00|5655.8|5652.8|5656.3|5653.3|5656.5|5653.5|5655.5|5652.5|0
1660258200000|2022-08-11 22:50:00|5656.4|5653.4|5655.9|5652.9|5656.6|5653.6|5655.8|5652.8|0
1660258500000|2022-08-11 22:55:00|5656|5653|5657.2|5654.2|5657.2|5654.2|5656|5653|0
1660258800000|2022-08-11 23:00:00|5657.3|5654.3|5656.9|5653.9|5657.5|5654.5|5656.9|5653.9|0
1660259100000|2022-08-11 23:05:00|5656.8|5653.8|5657.1|5654.1|5657.2|5654.2|5656.5|5653.5|0
1660259400000|2022-08-11 23:10:00|5657.2|5654.2|5657.6|5654.6|5657.8|5654.8|5657.2|5654.2|0
1660259700000|2022-08-11 23:15:00|5657.5|5654.5|5658|5655|5658.2|5655.2|5657.1|5654.1|0
1660260000000|2022-08-11 23:20:00|5658.1|5655.1|5657.7|5654.7|5658.4|5655.4|5657.7|5654.7|0
1660260300000|2022-08-11 23:25:00|5657.8|5654.8|5658.5|5655.5|5658.7|5655.7|5657.7|5654.7|0
1660260600000|2022-08-11 23:30:00|5658.4|5655.4|5658.2|5655.2|5658.5|5655.5|5657.9|5654.9|0
1660260900000|2022-08-11 23:35:00|5658.1|5655.1|5658.4|5655.4|5658.5|5655.5|5657.7|5654.7|0
1660261200000|2022-08-11 23:40:00|5658.5|5655.5|5657.7|5654.7|5658.5|5655.5|5657.6|5654.6|0
1660261500000|2022-08-11 23:45:00|5657.6|5654.6|5658.6|5655.6|5658.8|5655.8|5657.6|5654.6|0
1660261800000|2022-08-11 23:50:00|5658.7|5655.7|5658.5|5655.5|5658.7|5655.7|5658.2|5655.2|0
1660262100000|2022-08-11 23:55:00|5658.6|5655.6|5660.1|5655.1|5660.1|5656.4|5658.1|5654.8|0
1660262400000|2022-08-12 00:00:00|5660.2|5655.2|5664.1|5659.1|5670.2|5665.2|5660.2|5655.2|0
1660262700000|2022-08-12 00:05:00|5664.6|5659.6|5659.5|5654.5|5665.2|5660.2|5659.2|5654.2|0
1660263000000|2022-08-12 00:10:00|5659.4|5654.4|5659|5654|5661|5656|5656.3|5651.3|0
1660263300000|2022-08-12 00:15:00|5658.9|5653.9|5660.1|5655.1|5661.6|5656.6|5658.4|5653.4|0
1660263600000|2022-08-12 00:20:00|5660.2|5655.2|5660.7|5655.7|5661.5|5656.5|5659|5654|0
1660263900000|2022-08-12 00:25:00|5660.8|5655.8|5658.9|5653.9|5661.5|5656.5|5658.6|5653.6|0
1660264200000|2022-08-12 00:30:00|5659.2|5654.2|5658.2|5653.2|5659.6|5654.6|5657.6|5652.6|0
1660264500000|2022-08-12 00:35:00|5657.9|5652.9|5654.9|5649.9|5658|5653|5654.2|5649.2|0
1660264800000|2022-08-12 00:40:00|5655|5650|5653.9|5648.9|5655.3|5650.3|5653.9|5648.9|0
1660265100000|2022-08-12 00:45:00|5653.8|5648.8|5650.9|5645.9|5654|5649|5650.6|5645.6|0
1660265400000|2022-08-12 00:50:00|5651|5646|5652.7|5647.7|5653.6|5648.6|5650.3|5645.3|0
1660265700000|2022-08-12 00:55:00|5652.6|5647.6|5651.7|5646.7|5653.5|5648.5|5651.3|5646.3|0
1660266000000|2022-08-12 01:00:00|5651.8|5646.8|5653.3|5648.3|5653.4|5648.4|5651.3|5646.3|0
1660266300000|2022-08-12 01:05:00|5653.2|5648.2|5653.5|5648.5|5655.5|5650.5|5653.1|5648.1|0
1660266600000|2022-08-12 01:10:00|5653.6|5648.6|5652.5|5647.5|5654.8|5649.8|5651.6|5646.6|0
1660266900000|2022-08-12 01:15:00|5652.4|5647.4|5655.4|5650.4|5657|5652|5652.1|5647.1|0
1660267200000|2022-08-12 01:20:00|5655.5|5650.5|5658.4|5653.4|5659|5654|5655|5650|0
1660267500000|2022-08-12 01:25:00|5658.6|5653.6|5659.6|5654.6|5659.7|5654.7|5657.7|5652.7|0
1660267800000|2022-08-12 01:30:00|5659.7|5654.7|5659.3|5654.3|5660.9|5655.9|5658.5|5653.5|0
1660268100000|2022-08-12 01:35:00|5659.2|5654.2|5660.1|5655.1|5660.2|5655.2|5658.2|5653.2|0
1660268400000|2022-08-12 01:40:00|5660|5655|5656.3|5651.3|5660.1|5655.1|5655.9|5650.9|0
1660268700000|2022-08-12 01:45:00|5656.4|5651.4|5656.2|5651.2|5658|5653|5655.6|5650.6|0
1660269000000|2022-08-12 01:50:00|5656.4|5651.4|5655.1|5650.1|5656.4|5651.4|5654.2|5649.2|0
1660269300000|2022-08-12 01:55:00|5655|5650|5654.1|5649.1|5656.3|5651.3|5653.2|5648.2|0
1660269600000|2022-08-12 02:00:00|5654.2|5649.2|5655.2|5650.2|5657|5652|5653.8|5648.8|0
1660269900000|2022-08-12 02:05:00|5655.1|5650.1|5657.7|5652.7|5658.4|5653.4|5654.6|5649.6|0
1660270200000|2022-08-12 02:10:00|5657.6|5652.6|5656.9|5651.9|5658.5|5653.5|5656.5|5651.5|0
1660270500000|2022-08-12 02:15:00|5657|5652|5657.9|5652.9|5658.7|5653.7|5656.9|5651.9|0
1660270800000|2022-08-12 02:20:00|5657.8|5652.8|5659.1|5654.1|5659.9|5654.9|5657|5652|0
1660271100000|2022-08-12 02:25:00|5658.9|5653.9|5656.5|5651.5|5659.1|5654.1|5656.3|5651.3|0
1660271400000|2022-08-12 02:30:00|5656.7|5651.7|5659.3|5654.3|5660.3|5655.3|5656.5|5651.5|0
1660271700000|2022-08-12 02:35:00|5659.4|5654.4|5658.3|5653.3|5660.4|5655.4|5657.9|5652.9|0
1660272000000|2022-08-12 02:40:00|5658.2|5653.2|5658.1|5653.1|5659|5654|5657.4|5652.4|0
1660272300000|2022-08-12 02:45:00|5658.2|5653.2|5659.3|5654.3|5659.6|5654.6|5657.8|5652.8|0
1660272600000|2022-08-12 02:50:00|5659.4|5654.4|5661.4|5656.4|5662.2|5657.2|5659.2|5654.2|0
1660272900000|2022-08-12 02:55:00|5661.7|5656.7|5662.6|5657.6|5663.4|5658.4|5661.6|5656.6|0
1660273200000|2022-08-12 03:00:00|5662.7|5657.7|5663.9|5658.9|5665.7|5660.7|5662.7|5657.7|0
1660273500000|2022-08-12 03:05:00|5663.8|5658.8|5662.8|5657.8|5664.5|5659.5|5662.1|5657.1|0
1660273800000|2022-08-12 03:10:00|5662.9|5657.9|5662.2|5657.2|5663.1|5658.1|5661.3|5656.3|0
1660274100000|2022-08-12 03:15:00|5662.3|5657.3|5662|5657|5663.8|5658.8|5661.3|5656.3|0
1660274400000|2022-08-12 03:20:00|5662.1|5657.1|5661.5|5656.5|5663|5658|5661.4|5656.4|0
1660274700000|2022-08-12 03:25:00|5661.6|5656.6|5662.3|5657.3|5662.4|5657.4|5660.2|5655.2|0
1660275000000|2022-08-12 03:30:00|5662.2|5657.2|5662.2|5657.2|5662.5|5657.5|5661.5|5656.5|0
1660275300000|2022-08-12 03:35:00|5662.1|5657.1|5661.9|5656.9|5662.5|5657.5|5660.5|5655.5|0
1660275600000|2022-08-12 03:40:00|5661.7|5656.7|5663.7|5658.7|5664.4|5659.4|5661.6|5656.6|0
1660275900000|2022-08-12 03:45:00|5663.9|5658.9|5664.1|5659.1|5664.4|5659.4|5663.1|5658.1|0
1660276200000|2022-08-12 03:50:00|5664|5659|5663.4|5658.4|5664.1|5659.1|5662.6|5657.6|0
1660276500000|2022-08-12 03:55:00|5663.3|5658.3|5663.8|5658.8|5664.6|5659.6|5663|5658|0
1660276800000|2022-08-12 04:00:00|5663.7|5658.7|5664.2|5659.2|5665.6|5660.6|5663.2|5658.2|0
1660277100000|2022-08-12 04:05:00|5664.6|5659.6|5663.6|5658.6|5664.6|5659.6|5662.6|5657.6|0
1660277400000|2022-08-12 04:10:00|5663.8|5658.8|5663.6|5658.6|5664.5|5659.5|5663.4|5658.4|0
1660277700000|2022-08-12 04:15:00|5663.7|5658.7|5663.5|5658.5|5664.2|5659.2|5662.2|5657.2|0
1660278000000|2022-08-12 04:20:00|5663.3|5658.3|5662.6|5657.6|5664.2|5659.2|5662.5|5657.5|0
1660278300000|2022-08-12 04:25:00|5662.7|5657.7|5663.3|5658.3|5664|5659|5662.3|5657.3|0
1660278600000|2022-08-12 04:30:00|5663.2|5658.2|5662.4|5657.4|5663.2|5658.2|5661.6|5656.6|0
1660278900000|2022-08-12 04:35:00|5662.7|5657.7|5664.4|5659.4|5664.8|5659.8|5662.7|5657.7|0
1660279200000|2022-08-12 04:40:00|5664.3|5659.3|5665.3|5660.3|5665.4|5660.4|5664.2|5659.2|0
1660279500000|2022-08-12 04:45:00|5665.4|5660.4|5664|5659|5665.4|5660.4|5663.2|5658.2|0
1660279800000|2022-08-12 04:50:00|5664.1|5659.1|5663.8|5658.8|5664.8|5659.8|5663.3|5658.3|0
1660280100000|2022-08-12 04:55:00|5663.9|5658.9|5662.7|5657.7|5664|5659|5662.1|5657.1|0
1660280400000|2022-08-12 05:00:00|5662.3|5657.3|5666|5661|5667.3|5662.3|5661.9|5656.9|0
1660280700000|2022-08-12 05:05:00|5666.1|5661.1|5664.5|5659.5|5666.7|5661.7|5663.7|5658.7|0
1660281000000|2022-08-12 05:10:00|5664.7|5659.7|5665.4|5660.4|5666|5661|5663.7|5658.7|0
1660281300000|2022-08-12 05:15:00|5665.3|5660.3|5664|5659|5665.7|5660.7|5663.1|5658.1|0
1660281600000|2022-08-12 05:20:00|5664.1|5659.1|5664.7|5659.7|5665.5|5660.5|5663.7|5658.7|0
1660281900000|2022-08-12 05:25:00|5664.6|5659.6|5665.6|5660.6|5666.9|5661.9|5664.4|5659.4|0
1660282200000|2022-08-12 05:30:00|5665.5|5660.5|5665.8|5660.8|5667.8|5662.8|5665.4|5660.4|0
1660282500000|2022-08-12 05:35:00|5666|5661|5665.4|5660.4|5666.5|5661.5|5663.7|5658.7|0
1660282800000|2022-08-12 05:40:00|5665.3|5660.3|5663.8|5658.8|5665.7|5660.7|5663.5|5658.5|0
1660283100000|2022-08-12 05:45:00|5663.9|5658.9|5664.1|5659.1|5664.3|5659.3|5663|5658|0
1660283400000|2022-08-12 05:50:00|5664.2|5659.2|5666|5661|5666.2|5661.2|5664.1|5659.1|0
1660283700000|2022-08-12 05:55:00|5666.2|5661.2|5667.6|5662.6|5667.9|5662.9|5666.1|5661.1|0
1660284000000|2022-08-12 06:00:00|5667.7|5662.7|5668.7|5663.7|5669.2|5664.2|5666.2|5661.2|0
1660284300000|2022-08-12 06:05:00|5668.8|5663.8|5671.5|5666.5|5672.5|5667.5|5668.7|5663.7|0
1660284600000|2022-08-12 06:10:00|5671.6|5666.6|5669.8|5664.8|5671.9|5666.9|5669.4|5664.4|0
1660284900000|2022-08-12 06:15:00|5669.7|5664.7|5668.9|5663.9|5670.2|5665.2|5668.9|5663.9|0
1660285200000|2022-08-12 06:20:00|5668.8|5663.8|5667.9|5662.9|5669.4|5664.4|5666.4|5661.4|0
1660285500000|2022-08-12 06:25:00|5667.8|5662.8|5668.2|5663.2|5669.1|5664.1|5667.1|5662.1|0
1660285800000|2022-08-12 06:30:00|5667.9|5662.9|5668.8|5663.8|5669.2|5664.2|5667.5|5662.5|0
1660286100000|2022-08-12 06:35:00|5668.9|5663.9|5667.6|5662.6|5669.2|5664.2|5666.9|5661.9|0
1660286400000|2022-08-12 06:40:00|5667.5|5662.5|5668.1|5663.1|5669|5664|5667.4|5662.4|0
1660286700000|2022-08-12 06:45:00|5667.9|5662.9|5666.8|5661.8|5668.5|5663.5|5665.6|5660.6|0
1660287000000|2022-08-12 06:50:00|5666.7|5661.7|5667.5|5662.5|5667.8|5662.8|5666.2|5661.2|0
1660287300000|2022-08-12 06:55:00|5667.6|5662.6|5670.8|5665.8|5671.1|5666.1|5667.1|5662.1|0
1660287600000|2022-08-12 07:00:00|5670.7|5665.7|5663.7|5658.7|5671.6|5666.6|5662.2|5657.2|0
1660287900000|2022-08-12 07:05:00|5663.6|5658.6|5663|5658|5666.2|5661.2|5662.7|5657.7|0
1660288200000|2022-08-12 07:10:00|5663.1|5658.1|5663.1|5658.1|5667|5662|5662.1|5657.1|0
1660288500000|2022-08-12 07:15:00|5663.3|5658.3|5665.4|5660.4|5665.4|5660.4|5660.5|5655.5|0
1660288800000|2022-08-12 07:20:00|5665.5|5660.5|5670.4|5665.4|5672.4|5667.4|5665.5|5660.5|0
1660289100000|2022-08-12 07:25:00|5670.3|5665.3|5678.4|5673.4|5679|5674|5668.6|5663.6|0
1660289400000|2022-08-12 07:30:00|5678.5|5673.5|5678.2|5673.2|5679.1|5674.1|5675.2|5670.2|0
1660289700000|2022-08-12 07:35:00|5678.1|5673.1|5681.5|5676.5|5681.9|5676.9|5676.7|5671.7|0
1660290000000|2022-08-12 07:40:00|5681.3|5676.3|5683.4|5678.4|5683.6|5678.6|5678.8|5673.8|0
1660290300000|2022-08-12 07:45:00|5683.3|5678.3|5684.2|5679.2|5687.1|5682.1|5682.6|5677.6|0
1660290600000|2022-08-12 07:50:00|5684.3|5679.3|5688.8|5683.8|5689.1|5684.1|5684|5679|0
1660290900000|2022-08-12 07:55:00|5688.9|5683.9|5682.7|5677.7|5690|5685|5682.7|5677.7|0
1660291200000|2022-08-12 08:00:00|5683.1|5678.1|5683.5|5680.5|5684.7|5681.7|5677.6|5674.6|0
1660291500000|2022-08-12 08:05:00|5683.4|5680.4|5680.6|5677.6|5683.4|5680.4|5679.5|5676.5|0
1660291800000|2022-08-12 08:10:00|5680.7|5677.7|5679.1|5676.1|5681.1|5678.1|5676.8|5673.8|0
1660292100000|2022-08-12 08:15:00|5679|5676|5680.5|5677.5|5680.5|5677.5|5678|5675|0
1660292400000|2022-08-12 08:20:00|5680.6|5677.6|5683.1|5680.1|5684.1|5681.1|5680.4|5677.4|0
1660292700000|2022-08-12 08:25:00|5683|5680|5682.8|5679.8|5684.3|5681.3|5682.1|5679.1|0
1660293000000|2022-08-12 08:30:00|5682.6|5679.6|5683.3|5680.3|5684.6|5681.6|5682.5|5679.5|0
1660293300000|2022-08-12 08:35:00|5683.1|5680.1|5683.9|5680.9|5684.3|5681.3|5682.7|5679.7|0
1660293600000|2022-08-12 08:40:00|5683.8|5680.8|5690.3|5687.3|5691|5688|5683.8|5680.8|0
1660293900000|2022-08-12 08:45:00|5690.4|5687.4|5686.9|5683.9|5690.5|5687.5|5686.9|5683.9|0
1660294200000|2022-08-12 08:50:00|5684.2|5681.2|5675.5|5672.5|5684.8|5681.8|5672.7|5669.7|0
1660294500000|2022-08-12 08:55:00|5675|5672|5662.9|5659.9|5675|5672|5662.7|5659.7|0
1660294800000|2022-08-12 09:00:00|5663.1|5660.1|5659.9|5656.9|5666.7|5663.7|5649.6|5646.6|0
1660295100000|2022-08-12 09:05:00|5660.1|5657.1|5665|5662|5665.1|5662.1|5654.6|5651.6|0
1660295400000|2022-08-12 09:10:00|5665.1|5662.1|5665.2|5662.2|5665.3|5662.3|5663.8|5660.8|0
1660295700000|2022-08-12 09:15:00|5665.3|5662.3|5664.8|5661.8|5666.8|5663.8|5663.7|5660.7|0
1660296000000|2022-08-12 09:20:00|5664.5|5661.5|5655.9|5652.9|5664.5|5661.5|5655.7|5652.7|0
1660296300000|2022-08-12 09:25:00|5656|5653|5657.5|5654.5|5658.3|5655.3|5655.4|5652.4|0
1660296600000|2022-08-12 09:30:00|5657.3|5654.3|5656.9|5653.9|5659|5656|5656.9|5653.9|0
1660296900000|2022-08-12 09:35:00|5656.8|5653.8|5656.1|5653.1|5658.2|5655.2|5655.7|5652.7|0
1660297200000|2022-08-12 09:40:00|5656.2|5653.2|5659.3|5656.3|5659.4|5656.4|5655.1|5652.1|0
1660297500000|2022-08-12 09:45:00|5659.4|5656.4|5662.6|5659.6|5662.7|5659.7|5659.3|5656.3|0
1660297800000|2022-08-12 09:50:00|5662.7|5659.7|5669.8|5666.8|5669.8|5666.8|5662.4|5659.4|0
1660298100000|2022-08-12 09:55:00|5669.9|5666.9|5666.3|5663.3|5672.2|5669.2|5664.8|5661.8|0
1660298400000|2022-08-12 10:00:00|5666.2|5663.2|5662.6|5659.6|5666.5|5663.5|5662.4|5659.4|0
1660298700000|2022-08-12 10:05:00|5662.3|5659.3|5654.5|5651.5|5662.4|5659.4|5654.5|5651.5|0
1660299000000|2022-08-12 10:10:00|5655.2|5652.2|5656.7|5653.7|5656.7|5653.7|5654.2|5651.2|0
1660299300000|2022-08-12 10:15:00|5656.8|5653.8|5653.7|5650.7|5658.1|5655.1|5653.5|5650.5|0
1660299600000|2022-08-12 10:20:00|5653.6|5650.6|5652.7|5649.7|5654.8|5651.8|5652.7|5649.7|0
1660299900000|2022-08-12 10:25:00|5652.9|5649.9|5650.4|5647.4|5653.6|5650.6|5650.1|5647.1|0
1660300200000|2022-08-12 10:30:00|5650.1|5647.1|5652.8|5649.8|5653.5|5650.5|5650.1|5647.1|0
1660300500000|2022-08-12 10:35:00|5652.6|5649.6|5651.6|5648.6|5653.2|5650.2|5650.8|5647.8|0
1660300800000|2022-08-12 10:40:00|5651.5|5648.5|5648.7|5645.7|5651.6|5648.6|5648.1|5645.1|0
1660301100000|2022-08-12 10:45:00|5649.1|5646.1|5649|5646|5649.3|5646.3|5646.2|5643.2|0
1660301400000|2022-08-12 10:50:00|5648.9|5645.9|5650.4|5647.4|5650.9|5647.9|5648.8|5645.8|0
1660301700000|2022-08-12 10:55:00|5650.5|5647.5|5649.3|5646.3|5650.7|5647.7|5646.9|5643.9|0
1660302000000|2022-08-12 11:00:00|5649.6|5646.6|5642.7|5639.7|5649.6|5646.6|5641.9|5638.9|0
1660302300000|2022-08-12 11:05:00|5642.6|5639.6|5643.1|5640.1|5643.2|5640.2|5641.4|5638.4|0
1660302600000|2022-08-12 11:10:00|5643.2|5640.2|5645.7|5642.7|5645.9|5642.9|5642.3|5639.3|0
1660302900000|2022-08-12 11:15:00|5646.3|5643.3|5646.6|5643.6|5647.4|5644.4|5643.8|5640.8|0
1660303200000|2022-08-12 11:20:00|5646.3|5643.3|5643.5|5640.5|5646.5|5643.5|5642|5639|0
1660303500000|2022-08-12 11:25:00|5643.2|5640.2|5643.3|5640.3|5643.8|5640.8|5641.7|5638.7|0
1660303800000|2022-08-12 11:30:00|5643.7|5640.7|5644.7|5641.7|5644.8|5641.8|5642.8|5639.8|0
1660304100000|2022-08-12 11:35:00|5644.8|5641.8|5646.4|5643.4|5647.5|5644.5|5644.8|5641.8|0
1660304400000|2022-08-12 11:40:00|5646.2|5643.2|5645|5642|5646.4|5643.4|5643.7|5640.7|0
1660304700000|2022-08-12 11:45:00|5645.1|5642.1|5642.3|5639.3|5645.1|5642.1|5642.3|5639.3|0
1660305000000|2022-08-12 11:50:00|5642.2|5639.2|5643.2|5640.2|5643.5|5640.5|5639.5|5636.5|0
1660305300000|2022-08-12 11:55:00|5642.9|5639.9|5644.8|5641.8|5646.7|5643.7|5642.9|5639.9|0
1660305600000|2022-08-12 12:00:00|5644.9|5641.9|5644.2|5641.2|5646|5643|5644.1|5641.1|0
1660305900000|2022-08-12 12:05:00|5644.1|5641.1|5644.9|5641.9|5644.9|5641.9|5643.1|5640.1|0
1660306200000|2022-08-12 12:10:00|5645.1|5642.1|5648.4|5645.4|5648.4|5645.4|5645.1|5642.1|0
1660306500000|2022-08-12 12:15:00|5648.8|5645.8|5656.3|5653.3|5656.3|5653.3|5648.8|5645.8|0
1660306800000|2022-08-12 12:20:00|5656.4|5653.4|5657.7|5654.7|5659.1|5656.1|5656.3|5653.3|0
1660307100000|2022-08-12 12:25:00|5657.6|5654.6|5655.7|5652.7|5657.6|5654.6|5654.1|5651.1|0
1660307400000|2022-08-12 12:30:00|5655.8|5652.8|5657.9|5654.9|5658.3|5655.3|5654.6|5651.6|0
1660307700000|2022-08-12 12:35:00|5658|5655|5657.6|5654.6|5658.6|5655.6|5656.7|5653.7|0
1660308000000|2022-08-12 12:40:00|5657.5|5654.5|5653|5650|5657.6|5654.6|5653|5650|0
1660308300000|2022-08-12 12:45:00|5652.9|5649.9|5655.6|5652.6|5656.1|5653.1|5650.9|5647.9|0
1660308600000|2022-08-12 12:50:00|5655.7|5652.7|5657.3|5654.3|5657.6|5654.6|5655.4|5652.4|0
1660308900000|2022-08-12 12:55:00|5657.4|5654.4|5657.9|5654.9|5658.3|5655.3|5656.7|5653.7|0
1660309200000|2022-08-12 13:00:00|5657.8|5654.8|5663.8|5660.8|5664.7|5661.7|5657.6|5654.6|0
1660309500000|2022-08-12 13:05:00|5663.7|5660.7|5661.6|5658.6|5663.7|5660.7|5660.3|5657.3|0
1660309800000|2022-08-12 13:10:00|5661.3|5658.3|5667.4|5664.4|5667.5|5664.5|5657|5654|0
1660310100000|2022-08-12 13:15:00|5667.3|5664.3|5665.6|5662.6|5667.3|5664.3|5664.5|5661.5|0
1660310400000|2022-08-12 13:20:00|5665.5|5662.5|5665.4|5662.4|5668.1|5665.1|5664.7|5661.7|0
1660310700000|2022-08-12 13:25:00|5667.8|5664.8|5667.1|5664.1|5668.4|5665.4|5662.5|5659.5|0
1660311000000|2022-08-12 13:30:00|5666.5|5663.5|5664.8|5663|5682.4|5680.6|5659.1|5657.3|0
1660311300000|2022-08-12 13:35:00|5662.7|5660.9|5665.7|5663.9|5672.2|5670.4|5652.7|5650.9|0
1660311600000|2022-08-12 13:40:00|5666.4|5664.6|5688.5|5686.7|5692.5|5690.7|5665.9|5664.1|0
1660311900000|2022-08-12 13:45:00|5688.8|5687|5665.4|5663.6|5692.9|5691.1|5659.5|5657.7|0
1660312200000|2022-08-12 13:50:00|5666.5|5664.7|5671.8|5670|5684.2|5682.4|5658.8|5657|0
1660312500000|2022-08-12 13:55:00|5670.2|5668.4|5680.6|5678.8|5682.5|5680.7|5665.7|5663.9|0
1660312800000|2022-08-12 14:00:00|5672.6|5670.8|5669.2|5667.4|5680.6|5678.8|5651.3|5649.5|0
1660313100000|2022-08-12 14:05:00|5671.4|5669.6|5677|5675.2|5684.6|5682.8|5658.5|5656.7|0
1660313400000|2022-08-12 14:10:00|5677.4|5675.6|5685.6|5683.8|5696.6|5694.8|5677.4|5675.6|0
1660313700000|2022-08-12 14:15:00|5685.9|5684.1|5704.3|5702.5|5704.7|5702.9|5683.2|5681.4|0
1660314000000|2022-08-12 14:20:00|5705.2|5703.4|5693.9|5692.1|5705.3|5703.5|5692.8|5691|0
1660314300000|2022-08-12 14:25:00|5694.6|5692.8|5687.8|5686|5694.6|5692.8|5680.6|5678.8|0
1660314600000|2022-08-12 14:30:00|5688|5686.2|5679.8|5678|5690.8|5689|5675.8|5674|0
1660314900000|2022-08-12 14:35:00|5679.7|5677.9|5674.6|5672.8|5687.7|5685.9|5672|5670.2|0
1660315200000|2022-08-12 14:40:00|5674.4|5672.6|5669.1|5667.3|5676.7|5674.9|5664.4|5662.6|0
1660315500000|2022-08-12 14:45:00|5669.3|5667.5|5669|5667.2|5672.6|5670.8|5662.1|5660.3|0
1660315800000|2022-08-12 14:50:00|5669.2|5667.4|5686.6|5684.8|5687.6|5685.8|5668|5666.2|0
1660316100000|2022-08-12 14:55:00|5686.5|5684.7|5695.1|5693.3|5696.3|5694.5|5682.9|5681.1|0
1660316400000|2022-08-12 15:00:00|5694.9|5693.1|5699.7|5697.9|5708.9|5707.1|5691.6|5689.8|0
1660316700000|2022-08-12 15:05:00|5699.9|5698.1|5701.7|5699.9|5704|5702.2|5696.2|5694.4|0
1660317000000|2022-08-12 15:10:00|5701.6|5699.8|5704.9|5703.1|5706.7|5704.9|5696.4|5694.6|0
1660317300000|2022-08-12 15:15:00|5704.5|5702.7|5717.5|5715.7|5719.2|5717.4|5702.5|5700.7|0
1660317600000|2022-08-12 15:20:00|5717.4|5715.6|5717.2|5715.4|5723.6|5721.8|5716.6|5714.8|0
1660317900000|2022-08-12 15:25:00|5717.4|5715.6|5713.7|5711.9|5721.3|5719.5|5713.7|5711.9|0
1660318200000|2022-08-12 15:30:00|5714|5712.2|5718.6|5716.8|5719.5|5717.7|5712.5|5710.7|0
1660318500000|2022-08-12 15:35:00|5718.5|5716.7|5721.6|5719.8|5725.8|5724|5715.8|5714|0
1660318800000|2022-08-12 15:40:00|5721.1|5719.3|5715.6|5713.8|5722.1|5720.3|5715.4|5713.6|0
1660319100000|2022-08-12 15:45:00|5715.7|5713.9|5710.1|5708.3|5722.4|5720.6|5710.1|5708.3|0
1660319400000|2022-08-12 15:50:00|5709.9|5708.1|5705.7|5703.9|5711.9|5710.1|5703|5701.2|0
1660319700000|2022-08-12 15:55:00|5706.2|5704.4|5701.4|5699.6|5709.6|5707.8|5701.4|5699.6|0
1660320000000|2022-08-12 16:00:00|5701.7|5699.9|5714.3|5712.5|5715.3|5713.5|5701|5699.2|0
1660320300000|2022-08-12 16:05:00|5714.1|5712.3|5716.6|5714.8|5717.2|5715.4|5710.5|5708.7|0
1660320600000|2022-08-12 16:10:00|5716.4|5714.6|5715.7|5713.9|5721.8|5720|5714.6|5712.8|0
1660320900000|2022-08-12 16:15:00|5715.8|5714|5722.4|5720.6|5723.9|5722.1|5715.5|5713.7|0
1660321200000|2022-08-12 16:20:00|5722.2|5720.4|5726.2|5724.4|5727.5|5725.7|5722.2|5720.4|0
1660321500000|2022-08-12 16:25:00|5726.4|5724.6|5726.2|5724.4|5727|5725.2|5721.8|5720|0
1660321800000|2022-08-12 16:30:00|5726.3|5724.5|5725|5723.2|5726.7|5724.9|5722.3|5720.5|0
1660322100000|2022-08-12 16:35:00|5724.9|5723.1|5724.9|5723.1|5728.1|5726.3|5723.1|5721.3|0
1660322400000|2022-08-12 16:40:00|5725|5723.2|5724|5722.2|5725.1|5723.3|5719.1|5717.3|0
1660322700000|2022-08-12 16:45:00|5723.9|5722.1|5725.1|5723.3|5726.3|5724.5|5722.5|5720.7|0
1660323000000|2022-08-12 16:50:00|5725|5723.2|5718.3|5716.5|5725.5|5723.7|5717.1|5715.3|0
1660323300000|2022-08-12 16:55:00|5718.6|5716.8|5718.2|5716.4|5720.1|5718.3|5715.4|5713.6|0
1660323600000|2022-08-12 17:00:00|5718|5716.2|5717.8|5716|5720.9|5719.1|5715.3|5713.5|0
1660323900000|2022-08-12 17:05:00|5718.1|5716.3|5725.2|5723.4|5726|5724.2|5718.1|5716.3|0
1660324200000|2022-08-12 17:10:00|5725.3|5723.5|5727|5725.2|5728.2|5726.4|5723.6|5721.8|0
1660324500000|2022-08-12 17:15:00|5727.2|5725.4|5731.1|5729.3|5731.7|5729.9|5725.9|5724.1|0
1660324800000|2022-08-12 17:20:00|5731|5729.2|5732|5730.2|5734.4|5732.6|5730.4|5728.6|0
1660325100000|2022-08-12 17:25:00|5732.1|5730.3|5729.2|5727.4|5734.5|5732.7|5728.1|5726.3|0
1660325400000|2022-08-12 17:30:00|5729.6|5727.8|5731.6|5729.8|5732.8|5731|5727.4|5725.6|0
1660325700000|2022-08-12 17:35:00|5731.5|5729.7|5724.8|5723|5732.1|5730.3|5723.9|5722.1|0
1660326000000|2022-08-12 17:40:00|5725|5723.2|5726.7|5724.9|5728.5|5726.7|5724.1|5722.3|0
1660326300000|2022-08-12 17:45:00|5726.6|5724.8|5727.8|5726|5727.9|5726.1|5725.6|5723.8|0
1660326600000|2022-08-12 17:50:00|5728|5726.2|5729.6|5727.8|5732.5|5730.7|5726|5724.2|0
1660326900000|2022-08-12 17:55:00|5729.7|5727.9|5729.2|5727.4|5731.2|5729.4|5727.1|5725.3|0
1660327200000|2022-08-12 18:00:00|5729.4|5727.6|5732.9|5731.1|5733.1|5731.3|5729.4|5727.6|0
1660327500000|2022-08-12 18:05:00|5733.1|5731.3|5735|5733.2|5735.1|5733.3|5730.6|5728.8|0
1660327800000|2022-08-12 18:10:00|5734.9|5733.1|5739.7|5737.9|5739.7|5737.9|5733.1|5731.3|0
1660328100000|2022-08-12 18:15:00|5739.1|5737.3|5739.3|5737.5|5741.1|5739.3|5737.4|5735.6|0
1660328400000|2022-08-12 18:20:00|5739.6|5737.8|5739.7|5737.9|5740.7|5738.9|5736.7|5734.9|0
1660328700000|2022-08-12 18:25:00|5739.6|5737.8|5744.3|5742.5|5744.6|5742.8|5737.9|5736.1|0
1660329000000|2022-08-12 18:30:00|5744.4|5742.6|5751|5749.2|5751|5749.2|5744.2|5742.4|0
1660329300000|2022-08-12 18:35:00|5750.8|5749|5748.3|5746.5|5750.8|5749|5745.4|5743.6|0
1660329600000|2022-08-12 18:40:00|5748.5|5746.7|5750|5748.2|5750.9|5749.1|5747.4|5745.6|0
1660329900000|2022-08-12 18:45:00|5749.8|5748|5753.6|5751.8|5753.8|5752|5749.3|5747.5|0
1660330200000|2022-08-12 18:50:00|5753.5|5751.7|5750.5|5748.7|5755.3|5753.5|5749.3|5747.5|0
1660330500000|2022-08-12 18:55:00|5750.6|5748.8|5754.4|5752.6|5754.8|5753|5749.1|5747.3|0
1660330800000|2022-08-12 19:00:00|5754.5|5752.7|5751.2|5749.4|5754.5|5752.7|5748.3|5746.5|0
1660331100000|2022-08-12 19:05:00|5751.1|5749.3|5757|5755.2|5758.1|5756.3|5750.7|5748.9|0
1660331400000|2022-08-12 19:10:00|5757.3|5755.5|5760|5758.2|5763|5761.2|5756.6|5754.8|0
1660331700000|2022-08-12 19:15:00|5760.1|5758.3|5764.1|5762.3|5764.8|5763|5759.3|5757.5|0
1660332000000|2022-08-12 19:20:00|5764|5762.2|5758.4|5756.6|5764.1|5762.3|5757.2|5755.4|0
1660332300000|2022-08-12 19:25:00|5758.2|5756.4|5764.4|5762.6|5764.9|5763.1|5756.9|5755.1|0
1660332600000|2022-08-12 19:30:00|5764.6|5762.8|5766.4|5764.6|5767.4|5765.6|5764.1|5762.3|0
1660332900000|2022-08-12 19:35:00|5766.7|5764.9|5768.3|5766.5|5771|5769.2|5765|5763.2|0
1660333200000|2022-08-12 19:40:00|5768.4|5766.6|5766.8|5765|5768.6|5766.8|5763.6|5761.8|0
1660333500000|2022-08-12 19:45:00|5766.3|5764.5|5765.5|5763.7|5766.3|5764.5|5759.7|5757.9|0
1660333800000|2022-08-12 19:50:00|5767.1|5765.3|5768.4|5766.6|5770.7|5768.9|5763.5|5761.7|0
1660334100000|2022-08-12 19:55:00|5769.1|5767.3|5777.9|5776.1|5779|5777.2|5767.4|5765.6|0
1660334400000|2022-08-12 20:00:00|5778.5|5775.5|5777.9|5774.9|5780.4|5777.4|5773.5|5770.5|0
1660334700000|2022-08-12 20:05:00|5777.8|5774.8|5777.1|5774.1|5777.9|5774.9|5776.6|5773.6|0
1660335000000|2022-08-12 20:10:00|5777.2|5774.2|5771|5768|5777.6|5774.6|5769.6|5766.6|0
1660335300000|2022-08-12 20:15:00|5771.1|5768.1|5772.9|5769.9|5772.9|5769.9|5771.1|5768.1|0
1660335600000|2022-08-12 20:20:00|5772.8|5769.8|5772.7|5769.7|5773.5|5770.5|5772.5|5769.5|0
1660335900000|2022-08-12 20:25:00|5772.6|5769.6|5772.1|5769.1|5772.6|5769.6|5772.1|5769.1|0
1660336200000|2022-08-12 20:30:00|5772.2|5769.2|5772.3|5769.3|5772.7|5769.7|5771.7|5768.7|0
1660336500000|2022-08-12 20:35:00|5772.4|5769.4|5773.1|5770.1|5773.1|5770.1|5772|5769|0
1660336800000|2022-08-12 20:40:00|5773|5770|5773.4|5770.4|5773.9|5770.9|5773|5770|0
1660337100000|2022-08-12 20:45:00|5773.5|5770.5|5773.8|5770.8|5774.4|5771.4|5773.5|5770.5|0
1660337400000|2022-08-12 20:50:00|5773.9|5770.9|5773.5|5770.5|5773.9|5770.9|5773.4|5770.4|0
1660337700000|2022-08-12 20:55:00|5773.4|5770.4|5773|5770|5776.3|5773.3|5772.9|5769.9|0
1660514400000|2022-08-14 22:00:00|5766.7|5761.7|5763.3|5758.3|5767.5|5762.5|5763|5758|0
1660514700000|2022-08-14 22:05:00|5763.1|5758.1|5763.5|5758.5|5764.2|5759.2|5759.3|5754.3|0
1660515000000|2022-08-14 22:10:00|5763.4|5758.4|5762.3|5757.3|5763.6|5758.6|5760.1|5755.1|0
1660515300000|2022-08-14 22:15:00|5762.2|5757.2|5764.2|5759.2|5764.4|5759.4|5760.9|5755.9|0
1660515600000|2022-08-14 22:20:00|5764.3|5759.3|5763.3|5758.3|5764.6|5759.6|5762.6|5757.6|0
1660515900000|2022-08-14 22:25:00|5763.5|5758.5|5762.6|5757.6|5764.2|5759.2|5761.6|5756.6|0
1660516200000|2022-08-14 22:30:00|5762.7|5757.7|5761.6|5756.6|5762.7|5757.7|5760.6|5755.6|0
1660516500000|2022-08-14 22:35:00|5761.7|5756.7|5762.4|5757.4|5763.5|5758.5|5760.5|5755.5|0
1660516800000|2022-08-14 22:40:00|5762.3|5757.3|5761.3|5756.3|5762.6|5757.6|5760.7|5755.7|0
1660517100000|2022-08-14 22:45:00|5761.2|5756.2|5763.5|5758.5|5763.5|5758.5|5761.1|5756.1|0
1660517400000|2022-08-14 22:50:00|5763.6|5758.6|5763.2|5758.2|5763.7|5758.7|5762|5757|0
1660517700000|2022-08-14 22:55:00|5763.1|5758.1|5763|5758|5763.3|5758.3|5761.5|5756.5|0
1660518000000|2022-08-14 23:00:00|5762.9|5757.9|5765.7|5760.7|5766.7|5761.7|5762.4|5757.4|0
1660518300000|2022-08-14 23:05:00|5765.6|5760.6|5766.1|5761.1|5766.5|5761.5|5765|5760|0
1660518600000|2022-08-14 23:10:00|5766.2|5761.2|5766.3|5761.3|5767.5|5762.5|5765.3|5760.3|0
1660518900000|2022-08-14 23:15:00|5766.5|5761.5|5764.1|5759.1|5768|5763|5764|5759|0
1660519200000|2022-08-14 23:20:00|5764|5759|5760.3|5755.3|5764.9|5759.9|5759.8|5754.8|0
1660519500000|2022-08-14 23:25:00|5760.4|5755.4|5758.7|5753.7|5761.5|5756.5|5758.5|5753.5|0
1660519800000|2022-08-14 23:30:00|5759.2|5754.2|5759.9|5754.9|5760.2|5755.2|5758|5753|0
1660520100000|2022-08-14 23:35:00|5759.8|5754.8|5758.7|5753.7|5759.8|5754.8|5758.3|5753.3|0
1660520400000|2022-08-14 23:40:00|5758.6|5753.6|5758.2|5753.2|5759.6|5754.6|5757.6|5752.6|0
1660520700000|2022-08-14 23:45:00|5758.3|5753.3|5757|5752|5758.5|5753.5|5756.7|5751.7|0
1660521000000|2022-08-14 23:50:00|5756.8|5751.8|5756.2|5751.2|5757.6|5752.6|5755.7|5750.7|0
1660521300000|2022-08-14 23:55:00|5756|5751|5752.9|5747.9|5757|5752|5752.5|5747.5|0
1660521600000|2022-08-15 00:00:00|5753.4|5748.4|5755.6|5750.6|5756.6|5751.6|5753.2|5748.2|0
1660521900000|2022-08-15 00:05:00|5755.7|5750.7|5754.7|5749.7|5756.4|5751.4|5754.2|5749.2|0
1660522200000|2022-08-15 00:10:00|5754.6|5749.6|5756.6|5751.6|5757|5752|5753.6|5748.6|0
1660522500000|2022-08-15 00:15:00|5756.5|5751.5|5758.9|5753.9|5760.2|5755.2|5756.1|5751.1|0
1660522800000|2022-08-15 00:20:00|5758.8|5753.8|5756.2|5751.2|5758.9|5753.9|5756|5751|0
1660523100000|2022-08-15 00:25:00|5756.1|5751.1|5755.1|5750.1|5756.2|5751.2|5754.2|5749.2|0
1660523400000|2022-08-15 00:30:00|5754.9|5749.9|5755.2|5750.2|5755.6|5750.6|5754.3|5749.3|0
1660523700000|2022-08-15 00:35:00|5755.3|5750.3|5754.8|5749.8|5756.3|5751.3|5754.8|5749.8|0
1660524000000|2022-08-15 00:40:00|5754.9|5749.9|5755.7|5750.7|5755.7|5750.7|5753.2|5748.2|0
1660524300000|2022-08-15 00:45:00|5755.5|5750.5|5757.2|5752.2|5757.6|5752.6|5754.5|5749.5|0
1660524600000|2022-08-15 00:50:00|5757.1|5752.1|5757.6|5752.6|5757.9|5752.9|5756|5751|0
1660524900000|2022-08-15 00:55:00|5757.5|5752.5|5756.4|5751.4|5758.9|5753.9|5756.2|5751.2|0
1660525200000|2022-08-15 01:00:00|5756.3|5751.3|5754|5749|5757.4|5752.4|5753.7|5748.7|0
1660525500000|2022-08-15 01:05:00|5753.9|5748.9|5751.5|5746.5|5754.7|5749.7|5751.5|5746.5|0
1660525800000|2022-08-15 01:10:00|5751.6|5746.6|5750.3|5745.3|5751.9|5746.9|5749.2|5744.2|0
1660526100000|2022-08-15 01:15:00|5750.1|5745.1|5751.2|5746.2|5751.3|5746.3|5748.7|5743.7|0
1660526400000|2022-08-15 01:20:00|5751.3|5746.3|5752.9|5747.9|5752.9|5747.9|5749.5|5744.5|0
1660526700000|2022-08-15 01:25:00|5752.8|5747.8|5753.4|5748.4|5753.7|5748.7|5752.2|5747.2|0
1660527000000|2022-08-15 01:30:00|5753.3|5748.3|5756.1|5751.1|5756.4|5751.4|5753.3|5748.3|0
1660527300000|2022-08-15 01:35:00|5756|5751|5756.2|5751.2|5758.7|5753.7|5755.9|5750.9|0
1660527600000|2022-08-15 01:40:00|5756.3|5751.3|5758.5|5753.5|5758.8|5753.8|5756.1|5751.1|0
1660527900000|2022-08-15 01:45:00|5758.6|5753.6|5759.5|5754.5|5761.2|5756.2|5758.1|5753.1|0
1660528200000|2022-08-15 01:50:00|5759.4|5754.4|5759.3|5754.3|5760.7|5755.7|5759.1|5754.1|0
1660528500000|2022-08-15 01:55:00|5759.2|5754.2|5760.3|5755.3|5760.3|5755.3|5758.2|5753.2|0
1660528800000|2022-08-15 02:00:00|5760.4|5755.4|5757.6|5752.6|5761.2|5756.2|5757.4|5752.4|0
1660529100000|2022-08-15 02:05:00|5757.5|5752.5|5756.8|5751.8|5758|5753|5756.6|5751.6|0
1660529400000|2022-08-15 02:10:00|5756.7|5751.7|5754.9|5749.9|5756.8|5751.8|5754.8|5749.8|0
1660529700000|2022-08-15 02:15:00|5754.8|5749.8|5752.7|5747.7|5755.3|5750.3|5752|5747|0
1660530000000|2022-08-15 02:20:00|5752.6|5747.6|5755.1|5750.1|5755.1|5750.1|5751.8|5746.8|0
1660530300000|2022-08-15 02:25:00|5755|5750|5754.8|5749.8|5755.9|5750.9|5753.8|5748.8|0
1660530600000|2022-08-15 02:30:00|5754.7|5749.7|5754.4|5749.4|5755.2|5750.2|5752.9|5747.9|0
1660530900000|2022-08-15 02:35:00|5754.5|5749.5|5753.7|5748.7|5754.7|5749.7|5753.3|5748.3|0
1660531200000|2022-08-15 02:40:00|5753.8|5748.8|5754.6|5749.6|5754.7|5749.7|5753.5|5748.5|0
1660531500000|2022-08-15 02:45:00|5754.5|5749.5|5753.8|5748.8|5754.9|5749.9|5753.4|5748.4|0
1660531800000|2022-08-15 02:50:00|5753.6|5748.6|5753.3|5748.3|5753.9|5748.9|5751.2|5746.2|0
1660532100000|2022-08-15 02:55:00|5753.4|5748.4|5753.2|5748.2|5753.5|5748.5|5752.3|5747.3|0
1660532400000|2022-08-15 03:00:00|5753.1|5748.1|5752|5747|5753.5|5748.5|5751.4|5746.4|0
1660532700000|2022-08-15 03:05:00|5752.1|5747.1|5753.9|5748.9|5754.4|5749.4|5751.3|5746.3|0
1660533000000|2022-08-15 03:10:00|5753.7|5748.7|5756.4|5751.4|5756.7|5751.7|5753.7|5748.7|0
1660533300000|2022-08-15 03:15:00|5756.5|5751.5|5756.2|5751.2|5756.9|5751.9|5754.9|5749.9|0
1660533600000|2022-08-15 03:20:00|5756.1|5751.1|5755.7|5750.7|5756.9|5751.9|5754.9|5749.9|0
1660533900000|2022-08-15 03:25:00|5755.9|5750.9|5756.3|5751.3|5756.6|5751.6|5755.7|5750.7|0
1660534200000|2022-08-15 03:30:00|5756.2|5751.2|5756.5|5751.5|5757.6|5752.6|5756.1|5751.1|0
1660534500000|2022-08-15 03:35:00|5756.4|5751.4|5756|5751|5756.4|5751.4|5755.1|5750.1|0
1660534800000|2022-08-15 03:40:00|5756.1|5751.1|5756.1|5751.1|5757|5752|5755.5|5750.5|0
1660535100000|2022-08-15 03:45:00|5755.8|5750.8|5754.8|5749.8|5756.1|5751.1|5754.5|5749.5|0
1660535400000|2022-08-15 03:50:00|5754.9|5749.9|5755.4|5750.4|5756|5751|5754.2|5749.2|0
1660535700000|2022-08-15 03:55:00|5755.3|5750.3|5755.4|5750.4|5755.9|5750.9|5754.7|5749.7|0
1660536000000|2022-08-15 04:00:00|5755.3|5750.3|5755.6|5750.6|5756.4|5751.4|5754.8|5749.8|0
1660536300000|2022-08-15 04:05:00|5755.5|5750.5|5754.3|5749.3|5755.8|5750.8|5753.7|5748.7|0
1660536600000|2022-08-15 04:10:00|5754.2|5749.2|5755|5750|5755.1|5750.1|5754|5749|0
1660536900000|2022-08-15 04:15:00|5754.9|5749.9|5755.4|5750.4|5755.5|5750.5|5754.7|5749.7|0
1660537200000|2022-08-15 04:20:00|5755.5|5750.5|5754.8|5749.8|5755.6|5750.6|5754.6|5749.6|0
1660537500000|2022-08-15 04:25:00|5754.7|5749.7|5755|5750|5755.4|5750.4|5754.6|5749.6|0
1660537800000|2022-08-15 04:30:00|5755.1|5750.1|5755.3|5750.3|5755.4|5750.4|5754.3|5749.3|0
1660538100000|2022-08-15 04:35:00|5755.2|5750.2|5755.8|5750.8|5756.3|5751.3|5754.8|5749.8|0
1660538400000|2022-08-15 04:40:00|5755.9|5750.9|5756.3|5751.3|5757|5752|5755.9|5750.9|0
1660538700000|2022-08-15 04:45:00|5756.2|5751.2|5755.3|5750.3|5756.7|5751.7|5755.1|5750.1|0
1660539000000|2022-08-15 04:50:00|5755.2|5750.2|5755.7|5750.7|5755.9|5750.9|5755|5750|0
1660539300000|2022-08-15 04:55:00|5755.8|5750.8|5755.9|5750.9|5756.2|5751.2|5755.4|5750.4|0
1660539600000|2022-08-15 05:00:00|5756.1|5751.1|5757.3|5752.3|5757.8|5752.8|5755.8|5750.8|0
1660539900000|2022-08-15 05:05:00|5757.4|5752.4|5755.5|5750.5|5758.7|5753.7|5755.3|5750.3|0
1660540200000|2022-08-15 05:10:00|5755.6|5750.6|5755.3|5750.3|5756.3|5751.3|5754.8|5749.8|0
1660540500000|2022-08-15 05:15:00|5755.4|5750.4|5754.4|5749.4|5755.5|5750.5|5754.1|5749.1|0
1660540800000|2022-08-15 05:20:00|5754.5|5749.5|5754.8|5749.8|5755.7|5750.7|5754.2|5749.2|0
1660541100000|2022-08-15 05:25:00|5754.7|5749.7|5754.2|5749.2|5755|5750|5753.7|5748.7|0
1660541400000|2022-08-15 05:30:00|5754.1|5749.1|5751.8|5746.8|5754.5|5749.5|5751.8|5746.8|0
1660541700000|2022-08-15 05:35:00|5752.1|5747.1|5753|5748|5753.3|5748.3|5751.9|5746.9|0
1660542000000|2022-08-15 05:40:00|5753.2|5748.2|5754|5749|5754.7|5749.7|5753.2|5748.2|0
1660542300000|2022-08-15 05:45:00|5754.1|5749.1|5753.1|5748.1|5754.1|5749.1|5752.1|5747.1|0
1660542600000|2022-08-15 05:50:00|5753.2|5748.2|5754.3|5749.3|5755.5|5750.5|5753.2|5748.2|0
1660542900000|2022-08-15 05:55:00|5754.2|5749.2|5755.5|5750.5|5755.7|5750.7|5753.7|5748.7|0
1660543200000|2022-08-15 06:00:00|5755.7|5750.7|5756.2|5751.2|5757|5752|5753.5|5748.5|0
1660543500000|2022-08-15 06:05:00|5756.3|5751.3|5755.3|5750.3|5756.6|5751.6|5755.2|5750.2|0
1660543800000|2022-08-15 06:10:00|5755.2|5750.2|5757.4|5752.4|5759.9|5754.9|5755.1|5750.1|0
1660544100000|2022-08-15 06:15:00|5757.5|5752.5|5758.3|5753.3|5760.7|5755.7|5757.2|5752.2|0
1660544400000|2022-08-15 06:20:00|5758.2|5753.2|5758.8|5753.8|5758.9|5753.9|5757.1|5752.1|0
1660544700000|2022-08-15 06:25:00|5758.6|5753.6|5756.6|5751.6|5758.8|5753.8|5756.5|5751.5|0
1660545000000|2022-08-15 06:30:00|5756.5|5751.5|5756.5|5751.5|5756.9|5751.9|5755|5750|0
1660545300000|2022-08-15 06:35:00|5756.3|5751.3|5754.7|5749.7|5756.5|5751.5|5754.6|5749.6|0
1660545600000|2022-08-15 06:40:00|5754.6|5749.6|5755.9|5750.9|5756.3|5751.3|5754.4|5749.4|0
1660545900000|2022-08-15 06:45:00|5756.1|5751.1|5755|5750|5756.9|5751.9|5754.8|5749.8|0
1660546200000|2022-08-15 06:50:00|5754.9|5749.9|5754.4|5749.4|5755.6|5750.6|5753.7|5748.7|0
1660546500000|2022-08-15 06:55:00|5754.2|5749.2|5754.9|5749.9|5755.7|5750.7|5754|5749|0
1660546800000|2022-08-15 07:00:00|5755|5750|5755.9|5750.9|5756.1|5751.1|5753.1|5748.1|0
1660547100000|2022-08-15 07:05:00|5756|5751|5752|5747|5756.9|5751.9|5751.8|5746.8|0
1660547400000|2022-08-15 07:10:00|5751.9|5746.9|5746.3|5741.3|5751.9|5746.9|5746.1|5741.1|0
1660547700000|2022-08-15 07:15:00|5746.4|5741.4|5746.3|5741.3|5747.7|5742.7|5742.5|5737.5|0
1660548000000|2022-08-15 07:20:00|5746.1|5741.1|5743|5738|5746.1|5741.1|5742.2|5737.2|0
1660548300000|2022-08-15 07:25:00|5743.1|5738.1|5745.4|5740.4|5745.9|5740.9|5741.7|5736.7|0
1660548600000|2022-08-15 07:30:00|5745.2|5740.2|5745.3|5740.3|5747.9|5742.9|5745.1|5740.1|0
1660548900000|2022-08-15 07:35:00|5745.2|5740.2|5736.3|5731.3|5745.2|5740.2|5736.3|5731.3|0
1660549200000|2022-08-15 07:40:00|5736.6|5731.6|5739.5|5734.5|5740.2|5735.2|5735|5730|0
1660549500000|2022-08-15 07:45:00|5739.4|5734.4|5739.8|5734.8|5740.9|5735.9|5738.9|5733.9|0
1660549800000|2022-08-15 07:50:00|5739.7|5734.7|5740.8|5735.8|5741.9|5736.9|5737.5|5732.5|0
1660550100000|2022-08-15 07:55:00|5740.7|5735.7|5736.5|5731.5|5740.9|5735.9|5735.3|5730.3|0
1660550400000|2022-08-15 08:00:00|5736.2|5731.2|5740.6|5737.6|5745.4|5742.4|5735.9|5730.9|0
1660550700000|2022-08-15 08:05:00|5740.2|5737.2|5742.8|5739.8|5745.3|5742.3|5740.2|5737.2|0
1660551000000|2022-08-15 08:10:00|5743.2|5740.2|5742.1|5739.1|5743.2|5740.2|5739.9|5736.9|0
1660551300000|2022-08-15 08:15:00|5742.2|5739.2|5739.1|5736.1|5742.4|5739.4|5738.9|5735.9|0
1660551600000|2022-08-15 08:20:00|5738.8|5735.8|5739.1|5736.1|5740.9|5737.9|5738.6|5735.6|0
1660551900000|2022-08-15 08:25:00|5739|5736|5741.9|5738.9|5742.2|5739.2|5738.6|5735.6|0
1660552200000|2022-08-15 08:30:00|5742.1|5739.1|5744.1|5741.1|5744.6|5741.6|5741.9|5738.9|0
1660552500000|2022-08-15 08:35:00|5743.8|5740.8|5745|5742|5745.7|5742.7|5743.7|5740.7|0
1660552800000|2022-08-15 08:40:00|5744.9|5741.9|5744.3|5741.3|5746.6|5743.6|5744.3|5741.3|0
1660553100000|2022-08-15 08:45:00|5744.5|5741.5|5741.3|5738.3|5744.6|5741.6|5740.2|5737.2|0
1660553400000|2022-08-15 08:50:00|5741.4|5738.4|5738.6|5735.6|5741.4|5738.4|5738.4|5735.4|0
1660553700000|2022-08-15 08:55:00|5738.5|5735.5|5737.5|5734.5|5738.6|5735.6|5737.1|5734.1|0
1660554000000|2022-08-15 09:00:00|5737.6|5734.6|5738|5735|5738.8|5735.8|5736.9|5733.9|0
1660554300000|2022-08-15 09:05:00|5737.9|5734.9|5737.9|5734.9|5738.5|5735.5|5736.6|5733.6|0
1660554600000|2022-08-15 09:10:00|5737.8|5734.8|5737.1|5734.1|5738.1|5735.1|5736.8|5733.8|0
1660554900000|2022-08-15 09:15:00|5737.2|5734.2|5735|5732|5738.1|5735.1|5735|5732|0
1660555200000|2022-08-15 09:20:00|5735.1|5732.1|5732.8|5729.8|5735.1|5732.1|5731.9|5728.9|0
1660555500000|2022-08-15 09:25:00|5732.6|5729.6|5730.3|5727.3|5732.7|5729.7|5730.2|5727.2|0
1660555800000|2022-08-15 09:30:00|5730.4|5727.4|5730.4|5727.4|5732.1|5729.1|5730|5727|0
1660556100000|2022-08-15 09:35:00|5730.3|5727.3|5727.9|5724.9|5730.3|5727.3|5727.5|5724.5|0
1660556400000|2022-08-15 09:40:00|5728|5725|5729.2|5726.2|5729.3|5726.3|5727.7|5724.7|0
1660556700000|2022-08-15 09:45:00|5729.1|5726.1|5730.8|5727.8|5730.9|5727.9|5728.9|5725.9|0
1660557000000|2022-08-15 09:50:00|5731|5728|5733.8|5730.8|5735.7|5732.7|5731|5728|0
1660557300000|2022-08-15 09:55:00|5733.9|5730.9|5733.8|5730.8|5734.8|5731.8|5732.9|5729.9|0
1660557600000|2022-08-15 10:00:00|5733.7|5730.7|5736|5733|5737.5|5734.5|5733.7|5730.7|0
1660557900000|2022-08-15 10:05:00|5736.4|5733.4|5735|5732|5737.5|5734.5|5734.7|5731.7|0
1660558200000|2022-08-15 10:10:00|5734.9|5731.9|5737.4|5734.4|5739.2|5736.2|5734.8|5731.8|0
1660558500000|2022-08-15 10:15:00|5737.2|5734.2|5740|5737|5740|5737|5737.2|5734.2|0
1660558800000|2022-08-15 10:20:00|5739.9|5736.9|5736.5|5733.5|5740.2|5737.2|5736.5|5733.5|0
1660559100000|2022-08-15 10:25:00|5737.1|5734.1|5736.7|5733.7|5738|5735|5736.1|5733.1|0
1660559400000|2022-08-15 10:30:00|5736.8|5733.8|5738.6|5735.6|5739.3|5736.3|5734.8|5731.8|0
1660559700000|2022-08-15 10:35:00|5738.5|5735.5|5738.2|5735.2|5738.9|5735.9|5736.5|5733.5|0
1660560000000|2022-08-15 10:40:00|5738.3|5735.3|5741|5738|5741.1|5738.1|5737.7|5734.7|0
1660560300000|2022-08-15 10:45:00|5741.1|5738.1|5745.2|5742.2|5745.4|5742.4|5740.8|5737.8|0
1660560600000|2022-08-15 10:50:00|5745.1|5742.1|5745.4|5742.4|5745.9|5742.9|5743.6|5740.6|0
1660560900000|2022-08-15 10:55:00|5745.3|5742.3|5748.9|5745.9|5749.5|5746.5|5745.3|5742.3|0
1660561200000|2022-08-15 11:00:00|5749.7|5746.7|5755.9|5752.9|5756.3|5753.3|5749|5746|0
1660561500000|2022-08-15 11:05:00|5755.8|5752.8|5754.6|5751.6|5757|5754|5754.4|5751.4|0
1660561800000|2022-08-15 11:10:00|5754.5|5751.5|5751.3|5748.3|5755|5752|5751.2|5748.2|0
1660562100000|2022-08-15 11:15:00|5751.7|5748.7|5751.2|5748.2|5753.1|5750.1|5751.1|5748.1|0
1660562400000|2022-08-15 11:20:00|5751|5748|5750.8|5747.8|5752.4|5749.4|5750.3|5747.3|0
1660562700000|2022-08-15 11:25:00|5751|5748|5751.1|5748.1|5751.7|5748.7|5749.9|5746.9|0
1660563000000|2022-08-15 11:30:00|5750.9|5747.9|5749.5|5746.5|5751.5|5748.5|5749.5|5746.5|0
1660563300000|2022-08-15 11:35:00|5749.2|5746.2|5748.8|5745.8|5749.4|5746.4|5748|5745|0
1660563600000|2022-08-15 11:40:00|5748.6|5745.6|5746.1|5743.1|5748.8|5745.8|5746|5743|0
1660563900000|2022-08-15 11:45:00|5746|5743|5742.1|5739.1|5747|5744|5742|5739|0
1660564200000|2022-08-15 11:50:00|5742.2|5739.2|5739|5736|5742.6|5739.6|5738.9|5735.9|0
1660564500000|2022-08-15 11:55:00|5738.9|5735.9|5741.6|5738.6|5742.2|5739.2|5738.8|5735.8|0
1660564800000|2022-08-15 12:00:00|5741.5|5738.5|5737.1|5734.1|5742|5739|5736.7|5733.7|0
1660565100000|2022-08-15 12:05:00|5737.3|5734.3|5738.9|5735.9|5739.4|5736.4|5737.2|5734.2|0
1660565400000|2022-08-15 12:10:00|5739|5736|5739.9|5736.9|5739.9|5736.9|5737|5734|0
1660565700000|2022-08-15 12:15:00|5740|5737|5741.4|5738.4|5742.5|5739.5|5740|5737|0
1660566000000|2022-08-15 12:20:00|5741.5|5738.5|5742.3|5739.3|5743.1|5740.1|5741.1|5738.1|0
1660566300000|2022-08-15 12:25:00|5742.2|5739.2|5749.5|5746.5|5749.8|5746.8|5741.1|5738.1|0
1660566600000|2022-08-15 12:30:00|5749.8|5746.8|5750.2|5747.2|5752|5749|5747.8|5744.8|0
1660566900000|2022-08-15 12:35:00|5750.1|5747.1|5741.6|5738.6|5750.1|5747.1|5741.1|5738.1|0
1660567200000|2022-08-15 12:40:00|5741.5|5738.5|5740.1|5737.1|5744.6|5741.6|5740|5737|0
1660567500000|2022-08-15 12:45:00|5739.9|5736.9|5737.4|5734.4|5740.2|5737.2|5737.3|5734.3|0
1660567800000|2022-08-15 12:50:00|5737.6|5734.6|5738.1|5735.1|5739.8|5736.8|5734.8|5731.8|0
1660568100000|2022-08-15 12:55:00|5738|5735|5735.6|5732.6|5738.3|5735.3|5735.2|5732.2|0
1660568400000|2022-08-15 13:00:00|5735.8|5732.8|5741.6|5738.6|5742.9|5739.9|5735.1|5732.1|0
1660568700000|2022-08-15 13:05:00|5741.5|5738.5|5742.4|5739.4|5742.4|5739.4|5739.8|5736.8|0
1660569000000|2022-08-15 13:10:00|5742.5|5739.5|5740.8|5737.8|5742.6|5739.6|5739.8|5736.8|0
1660569300000|2022-08-15 13:15:00|5740.7|5737.7|5741.7|5738.7|5744|5741|5740.7|5737.7|0
1660569600000|2022-08-15 13:20:00|5741.9|5738.9|5745.8|5742.8|5746.6|5743.6|5741.6|5738.6|0
1660569900000|2022-08-15 13:25:00|5746.7|5743.7|5750.8|5747.8|5752|5749|5744.3|5741.3|0
1660570200000|2022-08-15 13:30:00|5751.2|5748.2|5797.9|5796.1|5799.5|5797.7|5748.3|5745.4|0
1660570500000|2022-08-15 13:35:00|5800.8|5799|5785.5|5783.7|5801.9|5800.1|5784.1|5782.3|0
1660570800000|2022-08-15 13:40:00|5785.2|5783.4|5757.7|5755.9|5785.2|5783.4|5752.6|5750.8|0
1660571100000|2022-08-15 13:45:00|5758.1|5756.3|5753.1|5751.3|5768.8|5767|5752.1|5750.3|0
1660571400000|2022-08-15 13:50:00|5752.8|5751|5786.7|5784.9|5786.7|5784.9|5750.6|5748.8|0
1660571700000|2022-08-15 13:55:00|5787.5|5785.7|5786.5|5784.7|5795.7|5793.9|5785.5|5783.7|0
1660572000000|2022-08-15 14:00:00|5786.1|5784.3|5769.2|5767.4|5786.1|5784.3|5762.2|5760.4|0
1660572300000|2022-08-15 14:05:00|5768.8|5767|5763.7|5761.9|5773.7|5771.9|5757.9|5756.1|0
1660572600000|2022-08-15 14:10:00|5764.1|5762.3|5746.4|5744.6|5769.2|5767.4|5746.2|5744.4|0
1660572900000|2022-08-15 14:15:00|5746.3|5744.5|5744.3|5742.5|5748.6|5746.8|5737.6|5735.8|0
1660573200000|2022-08-15 14:20:00|5744.1|5742.3|5738.9|5737.1|5744.4|5742.6|5730.8|5729|0
1660573500000|2022-08-15 14:25:00|5738.2|5736.4|5750.3|5748.5|5750.9|5749.1|5737.5|5735.7|0
1660573800000|2022-08-15 14:30:00|5749.5|5747.7|5764.4|5762.6|5766.7|5764.9|5747.6|5745.8|0
1660574100000|2022-08-15 14:35:00|5763.8|5762|5758.7|5756.9|5765.7|5763.9|5754.2|5752.4|0
1660574400000|2022-08-15 14:40:00|5758.3|5756.5|5757.2|5755.4|5769.1|5767.3|5756|5754.2|0
1660574700000|2022-08-15 14:45:00|5757|5755.2|5743.3|5741.5|5759.7|5757.9|5741.9|5740.1|0
1660575000000|2022-08-15 14:50:00|5743.2|5741.4|5748.7|5746.9|5753.6|5751.8|5740.9|5739.1|0
1660575300000|2022-08-15 14:55:00|5747.8|5746|5743.7|5741.9|5750.5|5748.7|5740.9|5739.1|0
1660575600000|2022-08-15 15:00:00|5743.4|5741.6|5751|5749.2|5752.6|5750.8|5737.7|5735.9|0
1660575900000|2022-08-15 15:05:00|5751.7|5749.9|5751.7|5749.9|5759|5757.2|5746.6|5744.8|0
1660576200000|2022-08-15 15:10:00|5751.5|5749.7|5744.3|5742.5|5751.6|5749.8|5740.9|5739.1|0
1660576500000|2022-08-15 15:15:00|5744.5|5742.7|5755.2|5753.4|5757.3|5755.5|5744.5|5742.7|0
1660576800000|2022-08-15 15:20:00|5756.2|5754.4|5766|5764.2|5768.4|5766.6|5753.4|5751.6|0
1660577100000|2022-08-15 15:25:00|5765.9|5764.1|5769.1|5767.3|5770.9|5769.1|5765|5763.2|0
1660577400000|2022-08-15 15:30:00|5769.8|5768|5782.1|5780.3|5782.1|5780.3|5769|5767.2|0
1660577700000|2022-08-15 15:35:00|5783.6|5781.8|5791.8|5790|5792|5790.2|5782.9|5781.1|0
1660578000000|2022-08-15 15:40:00|5791.7|5789.9|5793.7|5791.9|5794.9|5793.1|5785.5|5783.7|0
1660578300000|2022-08-15 15:45:00|5794.1|5792.3|5802.8|5801|5804.6|5802.8|5794.1|5792.3|0
1660578600000|2022-08-15 15:50:00|5802.9|5801.1|5804.6|5802.8|5808.3|5806.5|5799.4|5797.6|0
1660578900000|2022-08-15 15:55:00|5804.2|5802.4|5805.4|5803.6|5807.8|5806|5802.6|5800.8|0
1660579200000|2022-08-15 16:00:00|5806.6|5804.8|5809.2|5807.4|5809.2|5807.4|5800.4|5798.6|0
1660579500000|2022-08-15 16:05:00|5809.3|5807.5|5805.9|5804.1|5809.3|5807.5|5804.4|5802.6|0
1660579800000|2022-08-15 16:10:00|5806|5804.2|5807.7|5805.9|5814.5|5812.7|5803.7|5801.9|0
1660580100000|2022-08-15 16:15:00|5807.6|5805.8|5805.7|5803.9|5812.4|5810.6|5804.9|5803.1|0
1660580400000|2022-08-15 16:20:00|5805.4|5803.6|5802.3|5800.5|5806.5|5804.7|5800.4|5798.6|0
1660580700000|2022-08-15 16:25:00|5802.1|5800.3|5806.1|5804.3|5807|5805.2|5801.1|5799.3|0
1660581000000|2022-08-15 16:30:00|5806.2|5804.4|5808.3|5806.5|5808.5|5806.7|5802.1|5800.3|0
1660581300000|2022-08-15 16:35:00|5807.9|5806.1|5800.9|5799.1|5808.1|5806.3|5799.4|5797.6|0
1660581600000|2022-08-15 16:40:00|5801.6|5799.8|5807.5|5805.7|5807.7|5805.9|5800|5798.2|0
1660581900000|2022-08-15 16:45:00|5807.4|5805.6|5804.3|5802.5|5809.7|5807.9|5803.7|5801.9|0
1660582200000|2022-08-15 16:50:00|5804.5|5802.7|5809.5|5807.7|5809.9|5808.1|5802.9|5801.1|0
1660582500000|2022-08-15 16:55:00|5809.3|5807.5|5811.5|5809.7|5814.5|5812.7|5808.1|5806.3|0
1660582800000|2022-08-15 17:00:00|5811.9|5810.1|5809.8|5808|5812.3|5810.5|5806.1|5804.3|0
1660583100000|2022-08-15 17:05:00|5810|5808.2|5816.5|5814.7|5820.2|5818.4|5809.9|5808.1|0
1660583400000|2022-08-15 17:10:00|5816.8|5815|5813.7|5811.9|5818.3|5816.5|5812.8|5811|0
1660583700000|2022-08-15 17:15:00|5813.4|5811.6|5807.3|5805.5|5815.1|5813.3|5806.4|5804.6|0
1660584000000|2022-08-15 17:20:00|5807.1|5805.3|5809.9|5808.1|5811.4|5809.6|5804.2|5802.4|0
1660584300000|2022-08-15 17:25:00|5810|5808.2|5810.4|5808.6|5813.3|5811.5|5807.7|5805.9|0
1660584600000|2022-08-15 17:30:00|5810.6|5808.8|5805.1|5803.3|5813.5|5811.7|5804.2|5802.4|0
1660584900000|2022-08-15 17:35:00|5804.9|5803.1|5800.9|5799.1|5808.6|5806.8|5800.7|5798.9|0
1660585200000|2022-08-15 17:40:00|5801|5799.2|5799.6|5797.8|5804.7|5802.9|5796.9|5795.1|0
1660585500000|2022-08-15 17:45:00|5799.4|5797.6|5805.1|5803.3|5805.2|5803.4|5798.9|5797.1|0
1660585800000|2022-08-15 17:50:00|5805|5803.2|5805.8|5804|5807.3|5805.5|5801.6|5799.8|0
1660586100000|2022-08-15 17:55:00|5806|5804.2|5808.2|5806.4|5808.5|5806.7|5805|5803.2|0
1660586400000|2022-08-15 18:00:00|5808.3|5806.5|5805.7|5803.9|5809.4|5807.6|5803.7|5801.9|0
1660586700000|2022-08-15 18:05:00|5805.8|5804|5796.9|5795.1|5806.6|5804.8|5795.7|5793.9|0
1660587000000|2022-08-15 18:10:00|5796.8|5795|5797|5795.2|5798.7|5796.9|5793.7|5791.9|0
1660587300000|2022-08-15 18:15:00|5797.3|5795.5|5801.8|5800|5802.7|5800.9|5797.2|5795.4|0
1660587600000|2022-08-15 18:20:00|5801.9|5800.1|5798.6|5796.8|5803.5|5801.7|5794.7|5792.9|0
1660587900000|2022-08-15 18:25:00|5798.5|5796.7|5799.2|5797.4|5800.7|5798.9|5794.7|5792.9|0
1660588200000|2022-08-15 18:30:00|5799|5797.2|5804.7|5802.9|5807.1|5805.3|5793.5|5791.7|0
1660588500000|2022-08-15 18:35:00|5804.9|5803.1|5809.4|5807.6|5809.4|5807.6|5803.3|5801.5|0
1660588800000|2022-08-15 18:40:00|5809.8|5808|5808.6|5806.8|5810.6|5808.8|5804.4|5802.6|0
1660589100000|2022-08-15 18:45:00|5808.4|5806.6|5811.6|5809.8|5811.7|5809.9|5806|5804.2|0
1660589400000|2022-08-15 18:50:00|5811.4|5809.6|5811.2|5809.4|5813.3|5811.5|5807.7|5805.9|0
1660589700000|2022-08-15 18:55:00|5811.4|5809.6|5813.1|5811.3|5815.8|5814|5810.9|5809.1|0
1660590000000|2022-08-15 19:00:00|5813.4|5811.6|5818|5816.2|5820.5|5818.7|5811.2|5809.4|0
1660590300000|2022-08-15 19:05:00|5818.1|5816.3|5815.5|5813.7|5822.3|5820.5|5815.5|5813.7|0
1660590600000|2022-08-15 19:10:00|5815.4|5813.6|5819.5|5817.7|5822.3|5820.5|5813.8|5812|0
1660590900000|2022-08-15 19:15:00|5819.4|5817.6|5823.7|5821.9|5824.4|5822.6|5818.1|5816.3|0
1660591200000|2022-08-15 19:20:00|5823.8|5822|5829.5|5827.7|5829.5|5827.7|5823.5|5821.7|0
1660591500000|2022-08-15 19:25:00|5829.4|5827.6|5827.4|5825.6|5829.9|5828.1|5823.3|5821.5|0
1660591800000|2022-08-15 19:30:00|5827.5|5825.7|5827.3|5825.5|5827.7|5825.9|5821.4|5819.6|0
1660592100000|2022-08-15 19:35:00|5827|5825.2|5823|5821.2|5827.8|5826|5822.6|5820.8|0
1660592400000|2022-08-15 19:40:00|5822.6|5820.8|5818.2|5816.4|5822.7|5820.9|5817.6|5815.8|0
1660592700000|2022-08-15 19:45:00|5818|5816.2|5822|5820.2|5823.4|5821.6|5817.3|5815.5|0
1660593000000|2022-08-15 19:50:00|5821.6|5819.8|5809.7|5807.9|5823.4|5821.6|5808.8|5807|0
1660593300000|2022-08-15 19:55:00|5809.4|5807.6|5811.6|5809.8|5812.3|5810.5|5805.8|5804|0
1660593600000|2022-08-15 20:00:00|5812.2|5809.2|5812.1|5809.1|5813.4|5810.4|5808.7|5805.7|0
1660593900000|2022-08-15 20:05:00|5812|5809|5809.8|5806.8|5813.1|5810.1|5807.6|5804.6|0
1660594200000|2022-08-15 20:10:00|5810|5807|5808.3|5805.3|5811.9|5808.9|5807.2|5804.2|0
1660594500000|2022-08-15 20:15:00|5808.1|5805.1|5810.8|5807.8|5810.8|5807.8|5806.6|5803.6|0
1660594800000|2022-08-15 20:20:00|5811|5808|5808.7|5805.7|5811|5808|5807.9|5804.9|0
1660595100000|2022-08-15 20:25:00|5808.8|5805.8|5807.6|5804.6|5808.8|5805.8|5807.2|5804.2|0
1660595400000|2022-08-15 20:30:00|5807.7|5804.7|5809.2|5806.2|5809.2|5806.2|5807.6|5804.6|0
1660595700000|2022-08-15 20:35:00|5809.1|5806.1|5810.6|5807.6|5810.6|5807.6|5809|5806|0
1660596000000|2022-08-15 20:40:00|5810|5807|5809.9|5806.9|5810.4|5807.4|5808.5|5805.5|0
1660596300000|2022-08-15 20:45:00|5809.8|5806.8|5809.4|5806.4|5810.3|5807.3|5809.4|5806.4|0
1660596600000|2022-08-15 20:50:00|5809.3|5806.3|5808.6|5805.6|5809.3|5806.3|5808.3|5805.3|0
1660596900000|2022-08-15 20:55:00|5808.7|5805.7|5808.8|5805.8|5809.5|5806.5|5808.7|5805.7|0
1660597200000|2022-08-15 21:00:00|5808.7|5805.7|5809.3|5806.3|5809.3|5806.3|5808.4|5805.4|0
1660597500000|2022-08-15 21:05:00|5809.4|5806.4|5808.7|5805.7|5809.4|5806.4|5808.7|5805.7|0
1660597800000|2022-08-15 21:10:00|5808.6|5805.6|5808.8|5805.8|5809|5806|5808.4|5805.4|0
1660598100000|2022-08-15 21:15:00|5808.7|5805.7|5808.4|5805.4|5809|5806|5808.4|5805.4|0
1660598400000|2022-08-15 21:20:00|5808.3|5805.3|5808.2|5805.2|5808.3|5805.3|5808.1|5805.1|0
1660598700000|2022-08-15 21:25:00|5808.1|5805.1|5808.3|5805.3|5808.4|5805.4|5807.8|5804.8|0
1660599000000|2022-08-15 21:30:00|5808.4|5805.4|5808.6|5805.6|5808.7|5805.7|5808.2|5805.2|0
1660599300000|2022-08-15 21:35:00|5808.4|5805.4|5807.9|5804.9|5808.5|5805.5|5807.9|5804.9|0
1660599600000|2022-08-15 21:40:00|5807.8|5804.8|5807.9|5804.9|5807.9|5804.9|5807.5|5804.5|0
1660599900000|2022-08-15 21:45:00|5808|5805|5808.3|5805.3|5808.4|5805.4|5808|5805|0
1660600200000|2022-08-15 21:50:00|5808.4|5805.4|5808.1|5805.1|5808.6|5805.6|5808.1|5805.1|0
1660600500000|2022-08-15 21:55:00|5808|5805|5807.6|5804.6|5808.1|5805.1|5807.4|5804.4|0
1660600800000|2022-08-15 22:00:00|5807.5|5804.5|5806.2|5803.2|5807.5|5804.5|5806|5803|0
1660601100000|2022-08-15 22:05:00|5806.3|5803.3|5806.5|5803.5|5806.6|5803.6|5806.3|5803.3|0
1660601400000|2022-08-15 22:10:00|5806.6|5803.6|5806.6|5803.6|5806.7|5803.7|5806.3|5803.3|0
1660601700000|2022-08-15 22:15:00|5806.7|5803.7|5806.9|5803.9|5806.9|5803.9|5806.5|5803.5|0
1660602000000|2022-08-15 22:20:00|5806.8|5803.8|5807.4|5804.4|5807.4|5804.4|5806.7|5803.7|0
1660602300000|2022-08-15 22:25:00|5807.3|5804.3|5807.3|5804.3|5807.4|5804.4|5806.9|5803.9|0
1660602600000|2022-08-15 22:30:00|5807.6|5804.6|5808.1|5805.1|5808.3|5805.3|5807.6|5804.6|0
1660602900000|2022-08-15 22:35:00|5808.2|5805.2|5809|5806|5809|5806|5808.2|5805.2|0
1660603200000|2022-08-15 22:40:00|5808.9|5805.9|5808.7|5805.7|5809.5|5806.5|5808.6|5805.6|0
1660603500000|2022-08-15 22:45:00|5808.8|5805.8|5808.7|5805.7|5808.9|5805.9|5808.5|5805.5|0
1660603800000|2022-08-15 22:50:00|5808.6|5805.6|5808.4|5805.4|5809.1|5806.1|5808.4|5805.4|0
1660604100000|2022-08-15 22:55:00|5808.3|5805.3|5807.5|5804.5|5809.1|5806.1|5807.5|5804.5|0
1660604400000|2022-08-15 23:00:00|5807.4|5804.4|5807.6|5804.6|5808.1|5805.1|5807.4|5804.4|0
1660604700000|2022-08-15 23:05:00|5807.7|5804.7|5807.6|5804.6|5808.1|5805.1|5807.5|5804.5|0
1660605000000|2022-08-15 23:10:00|5807.5|5804.5|5807.6|5804.6|5807.7|5804.7|5807.2|5804.2|0
1660605300000|2022-08-15 23:15:00|5807.7|5804.7|5807.9|5804.9|5808|5805|5807.6|5804.6|0
1660605600000|2022-08-15 23:20:00|5808|5805|5808.1|5805.1|5808.1|5805.1|5807.7|5804.7|0
1660605900000|2022-08-15 23:25:00|5808|5805|5808.2|5805.2|5808.4|5805.4|5807.7|5804.7|0
1660606200000|2022-08-15 23:30:00|5808.1|5805.1|5808.8|5805.8|5808.8|5805.8|5808|5805|0
1660606500000|2022-08-15 23:35:00|5808.7|5805.7|5808.2|5805.2|5808.8|5805.8|5808|5805|0
1660606800000|2022-08-15 23:40:00|5808.3|5805.3|5808.1|5805.1|5808.3|5805.3|5807.9|5804.9|0
1660607100000|2022-08-15 23:45:00|5808.2|5805.2|5809|5806|5809.1|5806.1|5808.1|5805.1|0
1660607400000|2022-08-15 23:50:00|5809.1|5806.1|5809.4|5806.4|5809.6|5806.6|5808.4|5805.4|0
1660607700000|2022-08-15 23:55:00|5809.3|5806.3|5810.4|5805.4|5810.4|5806.9|5808.3|5805.3|0
1660608000000|2022-08-16 00:00:00|5810.5|5805.5|5804.4|5799.4|5810.5|5805.5|5801.9|5796.9|0
1660608300000|2022-08-16 00:05:00|5804.5|5799.5|5805.9|5800.9|5806.2|5801.2|5804.1|5799.1|0
1660608600000|2022-08-16 00:10:00|5805.8|5800.8|5804.1|5799.1|5806.5|5801.5|5803.7|5798.7|0
1660608900000|2022-08-16 00:15:00|5803.9|5798.9|5802.9|5797.9|5804.3|5799.3|5801.5|5796.5|0
1660609200000|2022-08-16 00:20:00|5803|5798|5802.9|5797.9|5803.5|5798.5|5801.3|5796.3|0
1660609500000|2022-08-16 00:25:00|5803|5798|5801.6|5796.6|5804|5799|5801.5|5796.5|0
1660609800000|2022-08-16 00:30:00|5801.8|5796.8|5802.7|5797.7|5804.2|5799.2|5800.8|5795.8|0
1660610100000|2022-08-16 00:35:00|5802.8|5797.8|5803.5|5798.5|5803.6|5798.6|5802.2|5797.2|0
1660610400000|2022-08-16 00:40:00|5803.6|5798.6|5803.5|5798.5|5805|5800|5803.2|5798.2|0
1660610700000|2022-08-16 00:45:00|5803.6|5798.6|5801.9|5796.9|5804.5|5799.5|5801.8|5796.8|0
1660611000000|2022-08-16 00:50:00|5801.8|5796.8|5802.3|5797.3|5802.6|5797.6|5801.8|5796.8|0
1660611300000|2022-08-16 00:55:00|5802.2|5797.2|5800.8|5795.8|5802.8|5797.8|5800.3|5795.3|0
1660611600000|2022-08-16 01:00:00|5800.7|5795.7|5802.2|5797.2|5802.9|5797.9|5800.6|5795.6|0
1660611900000|2022-08-16 01:05:00|5802.1|5797.1|5801.3|5796.3|5803.9|5798.9|5800.9|5795.9|0
1660612200000|2022-08-16 01:10:00|5801.4|5796.4|5801.6|5796.6|5802.7|5797.7|5801.1|5796.1|0
1660612500000|2022-08-16 01:15:00|5801.7|5796.7|5798.5|5793.5|5802.5|5797.5|5798.3|5793.3|0
1660612800000|2022-08-16 01:20:00|5798.4|5793.4|5795.6|5790.6|5800|5795|5794.9|5789.9|0
1660613100000|2022-08-16 01:25:00|5795.5|5790.5|5797.6|5792.6|5797.6|5792.6|5795.2|5790.2|0
1660613400000|2022-08-16 01:30:00|5798|5793|5801|5796|5802.1|5797.1|5796.8|5791.8|0
1660613700000|2022-08-16 01:35:00|5800.9|5795.9|5800.6|5795.6|5801.2|5796.2|5799.1|5794.1|0
1660614000000|2022-08-16 01:40:00|5800.7|5795.7|5799.2|5794.2|5801.9|5796.9|5798.4|5793.4|0
1660614300000|2022-08-16 01:45:00|5799.3|5794.3|5800.1|5795.1|5801.8|5796.8|5799.1|5794.1|0
1660614600000|2022-08-16 01:50:00|5800|5795|5800.4|5795.4|5801.2|5796.2|5799.8|5794.8|0
1660614900000|2022-08-16 01:55:00|5800.3|5795.3|5801.2|5796.2|5801.7|5796.7|5799.9|5794.9|0
1660615200000|2022-08-16 02:00:00|5801.1|5796.1|5803.5|5798.5|5803.6|5798.6|5800.2|5795.2|0
1660615500000|2022-08-16 02:05:00|5803.3|5798.3|5804.5|5799.5|5806.9|5801.9|5802.8|5797.8|0
1660615800000|2022-08-16 02:10:00|5804.4|5799.4|5803.8|5798.8|5804.8|5799.8|5803.5|5798.5|0
1660616100000|2022-08-16 02:15:00|5803.9|5798.9|5804.8|5799.8|5804.9|5799.9|5803.6|5798.6|0
1660616400000|2022-08-16 02:20:00|5804.5|5799.5|5804.2|5799.2|5804.9|5799.9|5803.5|5798.5|0
1660616700000|2022-08-16 02:25:00|5804.1|5799.1|5804.4|5799.4|5805|5800|5803.9|5798.9|0
1660617000000|2022-08-16 02:30:00|5804.5|5799.5|5805.4|5800.4|5805.6|5800.6|5804|5799|0
1660617300000|2022-08-16 02:35:00|5805.5|5800.5|5803|5798|5806|5801|5802.2|5797.2|0
1660617600000|2022-08-16 02:40:00|5803.1|5798.1|5804|5799|5804.2|5799.2|5802.8|5797.8|0
1660617900000|2022-08-16 02:45:00|5804.1|5799.1|5805.4|5800.4|5806.2|5801.2|5803.6|5798.6|0
1660618200000|2022-08-16 02:50:00|5805.3|5800.3|5807.5|5802.5|5809.7|5804.7|5805.2|5800.2|0
1660618500000|2022-08-16 02:55:00|5807.4|5802.4|5807.3|5802.3|5807.5|5802.5|5805.8|5800.8|0
1660618800000|2022-08-16 03:00:00|5807.4|5802.4|5806.9|5801.9|5807.5|5802.5|5806|5801|0
1660619100000|2022-08-16 03:05:00|5806.8|5801.8|5806.2|5801.2|5806.9|5801.9|5805.5|5800.5|0
1660619400000|2022-08-16 03:10:00|5806.1|5801.1|5803.4|5798.4|5806.1|5801.1|5803|5798|0
1660619700000|2022-08-16 03:15:00|5803.5|5798.5|5801.6|5796.6|5803.9|5798.9|5801.4|5796.4|0
1660620000000|2022-08-16 03:20:00|5801.7|5796.7|5802.8|5797.8|5802.9|5797.9|5801.6|5796.6|0
1660620300000|2022-08-16 03:25:00|5802.9|5797.9|5802.8|5797.8|5803.4|5798.4|5802.3|5797.3|0
1660620600000|2022-08-16 03:30:00|5802.7|5797.7|5802.9|5797.9|5803.8|5798.8|5802.5|5797.5|0
1660620900000|2022-08-16 03:35:00|5802.7|5797.7|5801.7|5796.7|5803|5798|5801.7|5796.7|0
1660621200000|2022-08-16 03:40:00|5801.6|5796.6|5800.8|5795.8|5803.1|5798.1|5800.3|5795.3|0
1660621500000|2022-08-16 03:45:00|5800.9|5795.9|5801.3|5796.3|5801.8|5796.8|5800.3|5795.3|0
1660621800000|2022-08-16 03:50:00|5801.2|5796.2|5802.4|5797.4|5802.6|5797.6|5801.2|5796.2|0
1660622100000|2022-08-16 03:55:00|5802.2|5797.2|5801.9|5796.9|5802.4|5797.4|5801.6|5796.6|0
1660622400000|2022-08-16 04:00:00|5801.8|5796.8|5802.5|5797.5|5802.8|5797.8|5801.6|5796.6|0
1660622700000|2022-08-16 04:05:00|5802.6|5797.6|5802.4|5797.4|5805.3|5800.3|5802.4|5797.4|0
1660623000000|2022-08-16 04:10:00|5802.1|5797.1|5803.4|5798.4|5803.6|5798.6|5802|5797|0
1660623300000|2022-08-16 04:15:00|5803.5|5798.5|5803.5|5798.5|5804.5|5799.5|5803.2|5798.2|0
1660623600000|2022-08-16 04:20:00|5803.6|5798.6|5803.2|5798.2|5803.8|5798.8|5802.5|5797.5|0
1660623900000|2022-08-16 04:25:00|5803.1|5798.1|5803.4|5798.4|5803.7|5798.7|5802.9|5797.9|0
1660624200000|2022-08-16 04:30:00|5803.2|5798.2|5803.6|5798.6|5803.8|5798.8|5802.7|5797.7|0
1660624500000|2022-08-16 04:35:00|5803.5|5798.5|5804.3|5799.3|5804.5|5799.5|5803|5798|0
1660624800000|2022-08-16 04:40:00|5804.4|5799.4|5804.7|5799.7|5804.9|5799.9|5804|5799|0
1660625100000|2022-08-16 04:45:00|5804.8|5799.8|5804.9|5799.9|5805.5|5800.5|5804.4|5799.4|0
1660625400000|2022-08-16 04:50:00|5805.1|5800.1|5805.1|5800.1|5805.6|5800.6|5804.1|5799.1|0
1660625700000|2022-08-16 04:55:00|5805|5800|5805|5800|5805.8|5800.8|5804.4|5799.4|0
1660626000000|2022-08-16 05:00:00|5804.9|5799.9|5803.2|5798.2|5805.4|5800.4|5803.1|5798.1|0
1660626300000|2022-08-16 05:05:00|5803.3|5798.3|5801.4|5796.4|5803.3|5798.3|5800.9|5795.9|0
1660626600000|2022-08-16 05:10:00|5801.2|5796.2|5800.5|5795.5|5801.5|5796.5|5799.8|5794.8|0
1660626900000|2022-08-16 05:15:00|5800.6|5795.6|5800.8|5795.8|5800.8|5795.8|5799.2|5794.2|0
1660627200000|2022-08-16 05:20:00|5800.7|5795.7|5798.3|5793.3|5801.3|5796.3|5798.1|5793.1|0
1660627500000|2022-08-16 05:25:00|5798.5|5793.5|5798.7|5793.7|5799.5|5794.5|5797.6|5792.6|0
1660627800000|2022-08-16 05:30:00|5798.6|5793.6|5798.9|5793.9|5799.2|5794.2|5798.1|5793.1|0
1660628100000|2022-08-16 05:35:00|5798.8|5793.8|5797.1|5792.1|5799.4|5794.4|5796.8|5791.8|0
1660628400000|2022-08-16 05:40:00|5797.2|5792.2|5798.1|5793.1|5798.4|5793.4|5797.2|5792.2|0
1660628700000|2022-08-16 05:45:00|5798.2|5793.2|5798.2|5793.2|5798.5|5793.5|5797.5|5792.5|0
1660629000000|2022-08-16 05:50:00|5798.3|5793.3|5799.2|5794.2|5799.6|5794.6|5798.3|5793.3|0
1660629300000|2022-08-16 05:55:00|5799.3|5794.3|5801.2|5796.2|5802|5797|5798.9|5793.9|0
1660629600000|2022-08-16 06:00:00|5800.9|5795.9|5799.9|5794.9|5801.7|5796.7|5798.1|5793.1|0
1660629900000|2022-08-16 06:05:00|5800|5795|5798.2|5793.2|5800|5795|5798|5793|0
1660630200000|2022-08-16 06:10:00|5798|5793|5796.1|5791.1|5798.2|5793.2|5794.7|5789.7|0
1660630500000|2022-08-16 06:15:00|5795.9|5790.9|5796.1|5791.1|5796.3|5791.3|5795|5790|0
1660630800000|2022-08-16 06:20:00|5796|5791|5793.7|5788.7|5796.3|5791.3|5792.7|5787.7|0
1660631100000|2022-08-16 06:25:00|5793.5|5788.5|5792.6|5787.6|5793.7|5788.7|5791.8|5786.8|0
1660631400000|2022-08-16 06:30:00|5792.5|5787.5|5781.9|5776.9|5792.7|5787.7|5780.6|5775.6|0
1660631700000|2022-08-16 06:35:00|5782|5777|5781.4|5776.4|5782.5|5777.5|5779.6|5774.6|0
1660632000000|2022-08-16 06:40:00|5781.3|5776.3|5781.3|5776.3|5782.7|5777.7|5779.5|5774.5|0
1660632300000|2022-08-16 06:45:00|5781.2|5776.2|5782.4|5777.4|5782.5|5777.5|5780.4|5775.4|0
1660632600000|2022-08-16 06:50:00|5782.3|5777.3|5781.9|5776.9|5783.2|5778.2|5780.9|5775.9|0
1660632900000|2022-08-16 06:55:00|5781.8|5776.8|5779.1|5774.1|5782.7|5777.7|5779|5774|0
1660633200000|2022-08-16 07:00:00|5779.2|5774.2|5775.9|5770.9|5779.5|5774.5|5773.8|5768.8|0
1660633500000|2022-08-16 07:05:00|5775.8|5770.8|5770.9|5765.9|5777.1|5772.1|5770.3|5765.3|0
1660633800000|2022-08-16 07:10:00|5771|5766|5772.7|5767.7|5773.3|5768.3|5769.8|5764.8|0
1660634100000|2022-08-16 07:15:00|5772.9|5767.9|5771.4|5766.4|5773.4|5768.4|5769.7|5764.7|0
1660634400000|2022-08-16 07:20:00|5771.2|5766.2|5772.9|5767.9|5775|5770|5770.8|5765.8|0
1660634700000|2022-08-16 07:25:00|5773.1|5768.1|5774.2|5769.2|5774.7|5769.7|5772.6|5767.6|0
1660635000000|2022-08-16 07:30:00|5774.1|5769.1|5777.6|5772.6|5777.9|5772.9|5774|5769|0
1660635300000|2022-08-16 07:35:00|5777.7|5772.7|5774.2|5769.2|5777.7|5772.7|5774.1|5769.1|0
1660635600000|2022-08-16 07:40:00|5774.1|5769.1|5770.8|5765.8|5774.1|5769.1|5770.1|5765.1|0
1660635900000|2022-08-16 07:45:00|5770.7|5765.7|5776.6|5771.6|5776.8|5771.8|5770.6|5765.6|0
1660636200000|2022-08-16 07:50:00|5776.5|5771.5|5778.7|5773.7|5779.5|5774.5|5775.5|5770.5|0
1660636500000|2022-08-16 07:55:00|5778.8|5773.8|5779.9|5774.9|5780.6|5775.6|5778|5773|0
1660636800000|2022-08-16 08:00:00|5779.8|5774.8|5780.6|5777.6|5782.7|5779.7|5775.3|5772.3|0
1660637100000|2022-08-16 08:05:00|5780.5|5777.5|5782.5|5779.5|5783|5780|5778.3|5775.3|0
1660637400000|2022-08-16 08:10:00|5782.6|5779.6|5783.4|5780.4|5784.6|5781.6|5782.6|5779.6|0
1660637700000|2022-08-16 08:15:00|5783|5780|5782.7|5779.7|5783.9|5780.9|5782.4|5779.4|0
1660638000000|2022-08-16 08:20:00|5782.5|5779.5|5783.2|5780.2|5783.2|5780.2|5781.2|5778.2|0
1660638300000|2022-08-16 08:25:00|5783.1|5780.1|5786.8|5783.8|5787.4|5784.4|5783.1|5780.1|0
1660638600000|2022-08-16 08:30:00|5786.5|5783.5|5786.2|5783.2|5786.8|5783.8|5785.2|5782.2|0
1660638900000|2022-08-16 08:35:00|5786.3|5783.3|5793|5790|5793.5|5790.5|5786|5783|0
1660639200000|2022-08-16 08:40:00|5792.9|5789.9|5790.7|5787.7|5793.1|5790.1|5790.6|5787.6|0
1660639500000|2022-08-16 08:45:00|5790.6|5787.6|5788.9|5785.9|5790.7|5787.7|5788.6|5785.6|0
1660639800000|2022-08-16 08:50:00|5789|5786|5788.2|5785.2|5789.5|5786.5|5788.1|5785.1|0
1660640100000|2022-08-16 08:55:00|5788.3|5785.3|5789.5|5786.5|5789.5|5786.5|5788.1|5785.1|0
1660640400000|2022-08-16 09:00:00|5789.4|5786.4|5787.3|5784.3|5789.6|5786.6|5787.3|5784.3|0
1660640700000|2022-08-16 09:05:00|5787.4|5784.4|5786.1|5783.1|5787.9|5784.9|5785.7|5782.7|0
1660641000000|2022-08-16 09:10:00|5786|5783|5786.1|5783.1|5786.7|5783.7|5784.6|5781.6|0
1660641300000|2022-08-16 09:15:00|5786|5783|5789|5786|5790|5787|5786|5783|0
1660641600000|2022-08-16 09:20:00|5788.6|5785.6|5788.6|5785.6|5789.7|5786.7|5788.1|5785.1|0
1660641900000|2022-08-16 09:25:00|5788.5|5785.5|5788.4|5785.4|5789.4|5786.4|5788.2|5785.2|0
1660642200000|2022-08-16 09:30:00|5788.2|5785.2|5786.5|5783.5|5788.3|5785.3|5785.9|5782.9|0
1660642500000|2022-08-16 09:35:00|5786.6|5783.6|5785.2|5782.2|5787.7|5784.7|5784.3|5781.3|0
1660642800000|2022-08-16 09:40:00|5785.1|5782.1|5786|5783|5786.4|5783.4|5784.5|5781.5|0
1660643100000|2022-08-16 09:45:00|5786.1|5783.1|5786.9|5783.9|5787.3|5784.3|5785.5|5782.5|0
1660643400000|2022-08-16 09:50:00|5787.1|5784.1|5786.5|5783.5|5787.5|5784.5|5786.2|5783.2|0
1660643700000|2022-08-16 09:55:00|5786.4|5783.4|5785.4|5782.4|5786.7|5783.7|5785.1|5782.1|0
1660644000000|2022-08-16 10:00:00|5785.5|5782.5|5783.7|5780.7|5785.6|5782.6|5783|5780|0
1660644300000|2022-08-16 10:05:00|5783.9|5780.9|5782.5|5779.5|5784.1|5781.1|5782.4|5779.4|0
1660644600000|2022-08-16 10:10:00|5782.6|5779.6|5780.7|5777.7|5782.6|5779.6|5780.6|5777.6|0
1660644900000|2022-08-16 10:15:00|5780.6|5777.6|5781.6|5778.6|5782|5779|5779.6|5776.6|0
1660645200000|2022-08-16 10:20:00|5781.7|5778.7|5782.7|5779.7|5782.8|5779.8|5781.5|5778.5|0
1660645500000|2022-08-16 10:25:00|5782.8|5779.8|5782.6|5779.6|5783|5780|5782.4|5779.4|0
1660645800000|2022-08-16 10:30:00|5782.5|5779.5|5782.5|5779.5|5782.8|5779.8|5781.2|5778.2|0
1660646100000|2022-08-16 10:35:00|5782.4|5779.4|5780.6|5777.6|5782.4|5779.4|5780|5777|0
1660646400000|2022-08-16 10:40:00|5780.7|5777.7|5779.8|5776.8|5780.8|5777.8|5779.3|5776.3|0
1660646700000|2022-08-16 10:45:00|5779.9|5776.9|5779.4|5776.4|5780.2|5777.2|5778.9|5775.9|0
1660647000000|2022-08-16 10:50:00|5779.3|5776.3|5781|5778|5781|5778|5779.3|5776.3|0
1660647300000|2022-08-16 10:55:00|5781.1|5778.1|5781.5|5778.5|5781.9|5778.9|5780.9|5777.9|0
1660647600000|2022-08-16 11:00:00|5783.5|5780.5|5790.1|5787.1|5790.1|5787.1|5783.5|5780.5|0
1660647900000|2022-08-16 11:05:00|5790.2|5787.2|5790.9|5787.9|5791.1|5788.1|5787.9|5784.9|0
1660648200000|2022-08-16 11:10:00|5791.1|5788.1|5793.6|5790.6|5793.9|5790.9|5791.1|5788.1|0
1660648500000|2022-08-16 11:15:00|5793.7|5790.7|5795.1|5792.1|5795.1|5792.1|5793.3|5790.3|0
1660648800000|2022-08-16 11:20:00|5795|5792|5797.1|5794.1|5797.6|5794.6|5795|5792|0
1660649100000|2022-08-16 11:25:00|5796.8|5793.8|5801.4|5798.4|5801.7|5798.7|5795.7|5792.7|0
1660649400000|2022-08-16 11:30:00|5801.6|5798.6|5802.6|5799.6|5802.9|5799.9|5801.3|5798.3|0
1660649700000|2022-08-16 11:35:00|5802.7|5799.7|5802.7|5799.7|5804.2|5801.2|5801.8|5798.8|0
1660650000000|2022-08-16 11:40:00|5802.9|5799.9|5801.4|5798.4|5803|5800|5798.7|5795.7|0
1660650300000|2022-08-16 11:45:00|5801.5|5798.5|5799.4|5796.4|5801.6|5798.6|5799.4|5796.4|0
1660650600000|2022-08-16 11:50:00|5799.3|5796.3|5800.1|5797.1|5801.1|5798.1|5798.9|5795.9|0
1660650900000|2022-08-16 11:55:00|5800.2|5797.2|5797.1|5794.1|5800.3|5797.3|5797.1|5794.1|0
1660651200000|2022-08-16 12:00:00|5798|5795|5797.2|5794.2|5798.3|5795.3|5797|5794|0
1660651500000|2022-08-16 12:05:00|5797.6|5794.6|5799.4|5796.4|5799.8|5796.8|5797.3|5794.3|0
1660651800000|2022-08-16 12:10:00|5799.5|5796.5|5805.7|5802.7|5806.2|5803.2|5799.5|5796.5|0
1660652100000|2022-08-16 12:15:00|5805.8|5802.8|5808.1|5805.1|5808.5|5805.5|5805.7|5802.7|0
1660652400000|2022-08-16 12:20:00|5808.3|5805.3|5802.7|5799.7|5808.3|5805.3|5802.7|5799.7|0
1660652700000|2022-08-16 12:25:00|5802.9|5799.9|5805.1|5802.1|5805.3|5802.3|5802.5|5799.5|0
1660653000000|2022-08-16 12:30:00|5805.3|5802.3|5797.5|5794.5|5805.3|5802.3|5796.4|5793.4|0
1660653300000|2022-08-16 12:35:00|5797.3|5794.3|5795.2|5792.2|5797.8|5794.8|5794.4|5791.4|0
1660653600000|2022-08-16 12:40:00|5795.3|5792.3|5797.3|5794.3|5798.7|5795.7|5794.7|5791.7|0
1660653900000|2022-08-16 12:45:00|5797.4|5794.4|5794.3|5791.3|5797.4|5794.4|5792.5|5789.5|0
1660654200000|2022-08-16 12:50:00|5794.2|5791.2|5789.6|5786.6|5794.2|5791.2|5787.7|5784.7|0
1660654500000|2022-08-16 12:55:00|5789.7|5786.7|5796.5|5793.5|5796.7|5793.7|5789.4|5786.4|0
1660654800000|2022-08-16 13:00:00|5796.2|5793.2|5796.5|5793.5|5797.2|5794.2|5795.1|5792.1|0
1660655100000|2022-08-16 13:05:00|5796.4|5793.4|5797.3|5794.3|5797.3|5794.3|5794|5791|0
1660655400000|2022-08-16 13:10:00|5797.6|5794.6|5795.7|5792.7|5797.7|5794.7|5794|5791|0
1660655700000|2022-08-16 13:15:00|5795.5|5792.5|5794.7|5791.7|5795.7|5792.7|5793.8|5790.8|0
1660656000000|2022-08-16 13:20:00|5794.6|5791.6|5794.1|5791.1|5795.3|5792.3|5793.4|5790.4|0
1660656300000|2022-08-16 13:25:00|5791.8|5788.8|5787.6|5784.6|5792.7|5789.7|5785.8|5782.8|0
1660656600000|2022-08-16 13:30:00|5785.3|5782.3|5780.2|5778.4|5798|5796.2|5778.2|5776.4|0
1660656900000|2022-08-16 13:35:00|5780.1|5778.3|5778.2|5776.4|5795|5793.2|5765.2|5763.4|0
1660657200000|2022-08-16 13:40:00|5778.7|5776.9|5772.3|5770.5|5782.4|5780.6|5770.6|5768.8|0
1660657500000|2022-08-16 13:45:00|5772.2|5770.4|5757.7|5755.9|5781.1|5779.3|5757.4|5755.6|0
1660657800000|2022-08-16 13:50:00|5757.1|5755.3|5756.1|5754.3|5760|5758.2|5745.6|5743.8|0
1660658100000|2022-08-16 13:55:00|5755.5|5753.7|5768.6|5766.8|5776.4|5774.6|5752.8|5751|0
1660658400000|2022-08-16 14:00:00|5767.6|5765.8|5749|5747.2|5768.9|5767.1|5741.1|5739.3|0
1660658700000|2022-08-16 14:05:00|5748.5|5746.7|5757.1|5755.3|5757.6|5755.8|5748|5746.2|0
1660659000000|2022-08-16 14:10:00|5757|5755.2|5758.9|5757.1|5767.1|5765.3|5754.7|5752.9|0
1660659300000|2022-08-16 14:15:00|5758.6|5756.8|5754.9|5753.1|5758.6|5756.8|5741.6|5739.8|0
1660659600000|2022-08-16 14:20:00|5754.8|5753|5753.1|5751.3|5757.6|5755.8|5749.8|5748|0
1660659900000|2022-08-16 14:25:00|5751.5|5749.7|5736.1|5734.3|5751.5|5749.7|5733.9|5732.1|0
1660660200000|2022-08-16 14:30:00|5735.2|5733.4|5714|5712.2|5735.2|5733.4|5713.2|5711.4|0
1660660500000|2022-08-16 14:35:00|5713.4|5711.6|5721.8|5720|5727|5725.2|5713|5711.2|0
1660660800000|2022-08-16 14:40:00|5721.7|5719.9|5736.9|5735.1|5738.9|5737.1|5717.2|5715.4|0
1660661100000|2022-08-16 14:45:00|5737.2|5735.4|5741.2|5739.4|5743.4|5741.6|5733.9|5732.1|0
1660661400000|2022-08-16 14:50:00|5740.8|5739|5739.7|5737.9|5748.2|5746.4|5737.6|5735.8|0
1660661700000|2022-08-16 14:55:00|5739.4|5737.6|5731.4|5729.6|5742.3|5740.5|5729|5727.2|0
1660662000000|2022-08-16 15:00:00|5730.7|5728.9|5728.5|5726.7|5743.9|5742.1|5728.4|5726.6|0
1660662300000|2022-08-16 15:05:00|5728.9|5727.1|5738.2|5736.4|5743|5741.2|5728.7|5726.9|0
1660662600000|2022-08-16 15:10:00|5738.5|5736.7|5751.9|5750.1|5754.3|5752.5|5738.2|5736.4|0
1660662900000|2022-08-16 15:15:00|5752.1|5750.3|5765.3|5763.5|5765.3|5763.5|5751.9|5750.1|0
1660663200000|2022-08-16 15:20:00|5765.2|5763.4|5756.9|5755.1|5765.2|5763.4|5755.9|5754.1|0
1660663500000|2022-08-16 15:25:00|5756.2|5754.4|5769.3|5767.5|5770.3|5768.5|5753.3|5751.5|0
1660663800000|2022-08-16 15:30:00|5769.6|5767.8|5777.7|5775.9|5782.5|5780.7|5768.5|5766.7|0
1660664100000|2022-08-16 15:35:00|5777.2|5775.4|5780.8|5779|5782.4|5780.6|5772.8|5771|0
1660664400000|2022-08-16 15:40:00|5780.5|5778.7|5780.6|5778.8|5783.5|5781.7|5777.6|5775.8|0
1660664700000|2022-08-16 15:45:00|5780.8|5779|5780.8|5779|5786.8|5785|5777.7|5775.9|0
1660665000000|2022-08-16 15:50:00|5780.7|5778.9|5790.5|5788.7|5790.5|5788.7|5777.9|5776.1|0
1660665300000|2022-08-16 15:55:00|5789.9|5788.1|5791.6|5789.8|5795|5793.2|5786.1|5784.3|0
1660665600000|2022-08-16 16:00:00|5791.7|5789.9|5788.9|5787.1|5797.4|5795.6|5788|5786.2|0
1660665900000|2022-08-16 16:05:00|5789|5787.2|5782.5|5780.7|5793.7|5791.9|5782.5|5780.7|0
1660666200000|2022-08-16 16:10:00|5783.2|5781.4|5786.7|5784.9|5788.1|5786.3|5778.5|5776.7|0
1660666500000|2022-08-16 16:15:00|5786.9|5785.1|5793.3|5791.5|5794.6|5792.8|5786.7|5784.9|0
1660666800000|2022-08-16 16:20:00|5792.2|5790.4|5787|5785.2|5792.4|5790.6|5782.8|5781|0
1660667100000|2022-08-16 16:25:00|5786.5|5784.7|5776|5774.2|5788.3|5786.5|5775.8|5774|0
1660667400000|2022-08-16 16:30:00|5775.7|5773.9|5778.3|5776.5|5780.2|5778.4|5774.8|5773|0
1660667700000|2022-08-16 16:35:00|5778.2|5776.4|5773.2|5771.4|5781.5|5779.7|5773.1|5771.3|0
1660668000000|2022-08-16 16:40:00|5773|5771.2|5768.6|5766.8|5775.4|5773.6|5768.2|5766.4|0
1660668300000|2022-08-16 16:45:00|5768.5|5766.7|5769.7|5767.9|5772|5770.2|5766.5|5764.7|0
1660668600000|2022-08-16 16:50:00|5769.9|5768.1|5775.5|5773.7|5778.6|5776.8|5768.2|5766.4|0
1660668900000|2022-08-16 16:55:00|5776.1|5774.3|5779.3|5777.5|5781.2|5779.4|5775.1|5773.3|0
1660669200000|2022-08-16 17:00:00|5779.7|5777.9|5786.1|5784.3|5786.6|5784.8|5778.9|5777.1|0
1660669500000|2022-08-16 17:05:00|5785.9|5784.1|5791.4|5789.6|5791.6|5789.8|5784.2|5782.4|0
1660669800000|2022-08-16 17:10:00|5791.5|5789.7|5792.2|5790.4|5792.5|5790.7|5787|5785.2|0
1660670100000|2022-08-16 17:15:00|5791.8|5790|5790.3|5788.5|5795.3|5793.5|5790.1|5788.3|0
1660670400000|2022-08-16 17:20:00|5790.1|5788.3|5791|5789.2|5791|5789.2|5786.3|5784.5|0
1660670700000|2022-08-16 17:25:00|5791.2|5789.4|5786.9|5785.1|5791.7|5789.9|5786|5784.2|0
1660671000000|2022-08-16 17:30:00|5787.9|5786.1|5794.7|5792.9|5794.7|5792.9|5785.9|5784.1|0
1660671300000|2022-08-16 17:35:00|5794.5|5792.7|5802.8|5801|5804.1|5802.3|5792.7|5790.9|0
1660671600000|2022-08-16 17:40:00|5802.7|5800.9|5800|5798.2|5803.8|5802|5797.8|5796|0
1660671900000|2022-08-16 17:45:00|5800.1|5798.3|5798.8|5797|5802.8|5801|5797.1|5795.3|0
1660672200000|2022-08-16 17:50:00|5799|5797.2|5803.2|5801.4|5803.8|5802|5796.9|5795.1|0
1660672500000|2022-08-16 17:55:00|5802.9|5801.1|5802.7|5800.9|5804.6|5802.8|5799.1|5797.3|0
1660672800000|2022-08-16 18:00:00|5803.3|5801.5|5805.7|5803.9|5809.6|5807.8|5801|5799.2|0
1660673100000|2022-08-16 18:05:00|5805.9|5804.1|5816.9|5815.1|5817.2|5815.4|5805.7|5803.9|0
1660673400000|2022-08-16 18:10:00|5816.8|5815|5820.3|5818.5|5823.8|5822|5816.5|5814.7|0
1660673700000|2022-08-16 18:15:00|5820.2|5818.4|5818.7|5816.9|5821.7|5819.9|5818.5|5816.7|0
1660674000000|2022-08-16 18:20:00|5818.6|5816.8|5812.7|5810.9|5820.3|5818.5|5811.6|5809.8|0
1660674300000|2022-08-16 18:25:00|5812.6|5810.8|5806.2|5804.4|5813.7|5811.9|5803.5|5801.7|0
1660674600000|2022-08-16 18:30:00|5806.1|5804.3|5792.3|5790.5|5806.2|5804.4|5792.3|5790.5|0
1660674900000|2022-08-16 18:35:00|5792.4|5790.6|5769.3|5767.5|5793.8|5792|5767.2|5765.4|0
1660675200000|2022-08-16 18:40:00|5769.2|5767.4|5757.1|5755.3|5770.3|5768.5|5755|5753.2|0
1660675500000|2022-08-16 18:45:00|5756.1|5754.3|5747.2|5745.4|5756.1|5754.3|5739.2|5737.4|0
1660675800000|2022-08-16 18:50:00|5747.1|5745.3|5751.7|5749.9|5754.8|5753|5744.4|5742.6|0
1660676100000|2022-08-16 18:55:00|5751.6|5749.8|5760|5758.2|5762.7|5760.9|5751.1|5749.3|0
1660676400000|2022-08-16 19:00:00|5757.1|5755.3|5747.3|5745.5|5760.9|5759.1|5745.8|5744|0
1660676700000|2022-08-16 19:05:00|5747.2|5745.4|5754.3|5752.5|5760.2|5758.4|5747.2|5745.4|0
1660677000000|2022-08-16 19:10:00|5753.9|5752.1|5754.9|5753.1|5755.4|5753.6|5748.5|5746.7|0
1660677300000|2022-08-16 19:15:00|5754.5|5752.7|5762.3|5760.5|5762.3|5760.5|5749|5747.2|0
1660677600000|2022-08-16 19:20:00|5763|5761.2|5766.1|5764.3|5767.3|5765.5|5757.4|5755.6|0
1660677900000|2022-08-16 19:25:00|5766.5|5764.7|5771.1|5769.3|5774.4|5772.6|5764.9|5763.1|0
1660678200000|2022-08-16 19:30:00|5771|5769.2|5776.7|5774.9|5779.4|5777.6|5770.5|5768.7|0
1660678500000|2022-08-16 19:35:00|5776.6|5774.8|5774.8|5773|5778.7|5776.9|5773.2|5771.4|0
1660678800000|2022-08-16 19:40:00|5774.6|5772.8|5775.2|5773.4|5780.4|5778.6|5771.3|5769.5|0
1660679100000|2022-08-16 19:45:00|5775.1|5773.3|5785.9|5784.1|5789.3|5787.5|5774.1|5772.3|0
1660679400000|2022-08-16 19:50:00|5786.1|5784.3|5777.6|5775.8|5788.8|5787|5776.6|5774.8|0
1660679700000|2022-08-16 19:55:00|5777.5|5775.7|5772.6|5770.8|5778.5|5776.7|5772.6|5770.8|0
1660680000000|2022-08-16 20:00:00|5771.4|5769.6|5766.4|5763.4|5773.3|5770.3|5765.3|5762.3|0
1660680300000|2022-08-16 20:05:00|5766.5|5763.5|5768.4|5765.4|5768.8|5765.8|5765.7|5762.7|0
1660680600000|2022-08-16 20:10:00|5768.5|5765.5|5770|5767|5771.5|5768.5|5768.4|5765.4|0
1660680900000|2022-08-16 20:15:00|5770.1|5767.1|5769.4|5766.4|5770.2|5767.2|5768.2|5765.2|0
1660681200000|2022-08-16 20:20:00|5769.5|5766.5|5767.5|5764.5|5770.5|5767.5|5767.3|5764.3|0
1660681500000|2022-08-16 20:25:00|5767.3|5764.3|5768|5765|5769.1|5766.1|5766.8|5763.8|0
1660681800000|2022-08-16 20:30:00|5768.2|5765.2|5768.7|5765.7|5768.7|5765.7|5768.2|5765.2|0
1660682100000|2022-08-16 20:35:00|5768.8|5765.8|5770.6|5767.6|5770.9|5767.9|5768.8|5765.8|0
1660682400000|2022-08-16 20:40:00|5770.5|5767.5|5770|5767|5770.5|5767.5|5769.1|5766.1|0
1660682700000|2022-08-16 20:45:00|5769.9|5766.9|5771.7|5768.7|5771.7|5768.7|5769.9|5766.9|0
1660683000000|2022-08-16 20:50:00|5771.8|5768.8|5772.9|5769.9|5773.3|5770.3|5771.7|5768.7|0
1660683300000|2022-08-16 20:55:00|5773|5770|5774.2|5771.2|5774.7|5771.7|5772.8|5769.8|0
1660683600000|2022-08-16 21:00:00|5774.3|5771.3|5773.9|5770.9|5774.3|5771.3|5773.6|5770.6|0
1660683900000|2022-08-16 21:05:00|5774.1|5771.1|5773.9|5770.9|5774.4|5771.4|5773.3|5770.3|0
1660684200000|2022-08-16 21:10:00|5773.8|5770.8|5775.2|5772.2|5776|5773|5773.5|5770.5|0
1660684500000|2022-08-16 21:15:00|5775.1|5772.1|5775|5772|5775.3|5772.3|5774.4|5771.4|0
1660684800000|2022-08-16 21:20:00|5774.9|5771.9|5774.7|5771.7|5775.2|5772.2|5774.4|5771.4|0
1660685100000|2022-08-16 21:25:00|5774.8|5771.8|5774.5|5771.5|5775|5772|5774.5|5771.5|0
1660685400000|2022-08-16 21:30:00|5774.6|5771.6|5774.5|5771.5|5774.7|5771.7|5774.3|5771.3|0
1660685700000|2022-08-16 21:35:00|5774.6|5771.6|5774.8|5771.8|5774.9|5771.9|5774.6|5771.6|0
1660686000000|2022-08-16 21:40:00|5774.9|5771.9|5774.5|5771.5|5775|5772|5774.5|5771.5|0
1660686300000|2022-08-16 21:45:00|5774.4|5771.4|5774.7|5771.7|5774.7|5771.7|5774.4|5771.4|0
1660686600000|2022-08-16 21:50:00|5774.6|5771.6|5776.4|5773.4|5776.5|5773.5|5774.6|5771.6|0
1660686900000|2022-08-16 21:55:00|5776.5|5773.5|5775.8|5772.8|5776.6|5773.6|5775.3|5772.3|0
1660687200000|2022-08-16 22:00:00|5775.9|5772.9|5772.1|5769.1|5775.9|5772.9|5771.8|5768.8|0
1660687500000|2022-08-16 22:05:00|5772.2|5769.2|5770.9|5767.9|5772.2|5769.2|5770.9|5767.9|0
1660687800000|2022-08-16 22:10:00|5771|5768|5771|5768|5771.3|5768.3|5770.8|5767.8|0
1660688100000|2022-08-16 22:15:00|5771.1|5768.1|5770.2|5767.2|5771.4|5768.4|5770.1|5767.1|0
1660688400000|2022-08-16 22:20:00|5770.3|5767.3|5771.3|5768.3|5771.4|5768.4|5770.2|5767.2|0
1660688700000|2022-08-16 22:25:00|5771.2|5768.2|5772|5769|5772|5769|5771.1|5768.1|0
1660689000000|2022-08-16 22:30:00|5772.1|5769.1|5771.9|5768.9|5772.5|5769.5|5771.6|5768.6|0
1660689300000|2022-08-16 22:35:00|5771.8|5768.8|5771.9|5768.9|5772.6|5769.6|5771.6|5768.6|0
1660689600000|2022-08-16 22:40:00|5772|5769|5771.6|5768.6|5772.6|5769.6|5771.5|5768.5|0
1660689900000|2022-08-16 22:45:00|5771.7|5768.7|5771.8|5768.8|5772.4|5769.4|5771.6|5768.6|0
1660690200000|2022-08-16 22:50:00|5771.7|5768.7|5772|5769|5772.3|5769.3|5771.6|5768.6|0
1660690500000|2022-08-16 22:55:00|5771.9|5768.9|5771.9|5768.9|5772.3|5769.3|5771.5|5768.5|0
1660690800000|2022-08-16 23:00:00|5771.8|5768.8|5772.1|5769.1|5772.2|5769.2|5771.7|5768.7|0
1660691100000|2022-08-16 23:05:00|5771.8|5768.8|5771.1|5768.1|5772.2|5769.2|5770.9|5767.9|0
1660691400000|2022-08-16 23:10:00|5771.2|5768.2|5771.3|5768.3|5772.1|5769.1|5771|5768|0
1660691700000|2022-08-16 23:15:00|5771.4|5768.4|5771.1|5768.1|5771.8|5768.8|5770.8|5767.8|0
1660692000000|2022-08-16 23:20:00|5770.8|5767.8|5769.3|5766.3|5770.8|5767.8|5769.2|5766.2|0
1660692300000|2022-08-16 23:25:00|5769.5|5766.5|5769.8|5766.8|5770.5|5767.5|5769.4|5766.4|0
1660692600000|2022-08-16 23:30:00|5769.9|5766.9|5768.6|5765.6|5770|5767|5768.2|5765.2|0
1660692900000|2022-08-16 23:35:00|5768.5|5765.5|5769.3|5766.3|5769.3|5766.3|5768.4|5765.4|0
1660693200000|2022-08-16 23:40:00|5769.1|5766.1|5769|5766|5769.3|5766.3|5768.8|5765.8|0
1660693500000|2022-08-16 23:45:00|5769.3|5766.3|5769.3|5766.3|5769.6|5766.6|5768.8|5765.8|0
1660693800000|2022-08-16 23:50:00|5769.4|5766.4|5769.6|5766.6|5770|5767|5768.9|5765.9|0
1660694100000|2022-08-16 23:55:00|5769.7|5766.7|5770.9|5765.9|5771.3|5767.4|5768.8|5765.6|0
1660694400000|2022-08-17 00:00:00|5771|5766|5769.7|5764.7|5772.9|5767.9|5767.7|5762.7|0
1660694700000|2022-08-17 00:05:00|5769.9|5764.9|5773|5768|5773.5|5768.5|5769.8|5764.8|0
1660695000000|2022-08-17 00:10:00|5773.1|5768.1|5776.1|5771.1|5776.2|5771.2|5772.4|5767.4|0
1660695300000|2022-08-17 00:15:00|5776.2|5771.2|5777.7|5772.7|5778.7|5773.7|5776.1|5771.1|0
1660695600000|2022-08-17 00:20:00|5778.1|5773.1|5775.6|5770.6|5778.7|5773.7|5774.4|5769.4|0
1660695900000|2022-08-17 00:25:00|5775.5|5770.5|5771.4|5766.4|5775.6|5770.6|5771.2|5766.2|0
1660696200000|2022-08-17 00:30:00|5771.7|5766.7|5773.5|5768.5|5774.6|5769.6|5770.4|5765.4|0
1660696500000|2022-08-17 00:35:00|5773.6|5768.6|5771.3|5766.3|5773.7|5768.7|5770.9|5765.9|0
1660696800000|2022-08-17 00:40:00|5771.2|5766.2|5769.3|5764.3|5771.7|5766.7|5769.3|5764.3|0
1660697100000|2022-08-17 00:45:00|5769.4|5764.4|5771.6|5766.6|5772.1|5767.1|5768.8|5763.8|0
1660697400000|2022-08-17 00:50:00|5771.7|5766.7|5771.7|5766.7|5772.6|5767.6|5771.2|5766.2|0
1660697700000|2022-08-17 00:55:00|5771.8|5766.8|5772.3|5767.3|5773.3|5768.3|5771.4|5766.4|0
1660698000000|2022-08-17 01:00:00|5772.2|5767.2|5765.3|5760.3|5772.3|5767.3|5763.7|5758.7|0
1660698300000|2022-08-17 01:05:00|5765.2|5760.2|5765.7|5760.7|5766.8|5761.8|5765|5760|0
1660698600000|2022-08-17 01:10:00|5765.6|5760.6|5767.4|5762.4|5768.2|5763.2|5765.3|5760.3|0
1660698900000|2022-08-17 01:15:00|5767.7|5762.7|5766.6|5761.6|5769.1|5764.1|5765.5|5760.5|0
1660699200000|2022-08-17 01:20:00|5766.5|5761.5|5766|5761|5766.9|5761.9|5765.4|5760.4|0
1660699500000|2022-08-17 01:25:00|5765.9|5760.9|5766|5761|5767.2|5762.2|5764.1|5759.1|0
1660699800000|2022-08-17 01:30:00|5766.1|5761.1|5766.8|5761.8|5767.6|5762.6|5764.5|5759.5|0
1660700100000|2022-08-17 01:35:00|5766.9|5761.9|5762.7|5757.7|5767|5762|5761.8|5756.8|0
1660700400000|2022-08-17 01:40:00|5762.6|5757.6|5763.4|5758.4|5765.1|5760.1|5762.4|5757.4|0
1660700700000|2022-08-17 01:45:00|5763.3|5758.3|5764.1|5759.1|5765|5760|5762.4|5757.4|0
1660701000000|2022-08-17 01:50:00|5763.9|5758.9|5767.2|5762.2|5767.2|5762.2|5763.9|5758.9|0
1660701300000|2022-08-17 01:55:00|5767.6|5762.6|5767.2|5762.2|5768.5|5763.5|5765.7|5760.7|0
1660701600000|2022-08-17 02:00:00|5767.1|5762.1|5766.2|5761.2|5768|5763|5765.4|5760.4|0
1660701900000|2022-08-17 02:05:00|5766.1|5761.1|5764.7|5759.7|5767|5762|5763.9|5758.9|0
1660702200000|2022-08-17 02:10:00|5764.8|5759.8|5763.8|5758.8|5765.4|5760.4|5763.1|5758.1|0
1660702500000|2022-08-17 02:15:00|5763.9|5758.9|5764.8|5759.8|5765.1|5760.1|5763.3|5758.3|0
1660702800000|2022-08-17 02:20:00|5764.7|5759.7|5763.7|5758.7|5765.9|5760.9|5763.7|5758.7|0
1660703100000|2022-08-17 02:25:00|5763.8|5758.8|5764.4|5759.4|5765|5760|5762.8|5757.8|0
1660703400000|2022-08-17 02:30:00|5764.3|5759.3|5766.5|5761.5|5766.8|5761.8|5764|5759|0
1660703700000|2022-08-17 02:35:00|5766.3|5761.3|5763.9|5758.9|5767.5|5762.5|5763.3|5758.3|0
1660704000000|2022-08-17 02:40:00|5764|5759|5763.5|5758.5|5766.3|5761.3|5763.3|5758.3|0
1660704300000|2022-08-17 02:45:00|5763.8|5758.8|5764.6|5759.6|5765|5760|5763.3|5758.3|0
1660704600000|2022-08-17 02:50:00|5764.7|5759.7|5764.3|5759.3|5764.7|5759.7|5762.7|5757.7|0
1660704900000|2022-08-17 02:55:00|5764.4|5759.4|5764.2|5759.2|5764.9|5759.9|5763.7|5758.7|0
1660705200000|2022-08-17 03:00:00|5764.3|5759.3|5763.9|5758.9|5766|5761|5763.8|5758.8|0
1660705500000|2022-08-17 03:05:00|5763.8|5758.8|5765|5760|5765|5760|5763.7|5758.7|0
1660705800000|2022-08-17 03:10:00|5764.9|5759.9|5765.7|5760.7|5765.9|5760.9|5764.3|5759.3|0
1660706100000|2022-08-17 03:15:00|5765.6|5760.6|5764.3|5759.3|5765.8|5760.8|5764|5759|0
1660706400000|2022-08-17 03:20:00|5764.1|5759.1|5764.1|5759.1|5765.5|5760.5|5764.1|5759.1|0
1660706700000|2022-08-17 03:25:00|5764.2|5759.2|5765.4|5760.4|5766.6|5761.6|5763.8|5758.8|0
1660707000000|2022-08-17 03:30:00|5765.5|5760.5|5764.5|5759.5|5766.1|5761.1|5764.1|5759.1|0
1660707300000|2022-08-17 03:35:00|5764.3|5759.3|5765|5760|5765|5760|5763.2|5758.2|0
1660707600000|2022-08-17 03:40:00|5765.1|5760.1|5764.7|5759.7|5765.4|5760.4|5764.4|5759.4|0
1660707900000|2022-08-17 03:45:00|5764.8|5759.8|5764.4|5759.4|5764.9|5759.9|5763.7|5758.7|0
1660708200000|2022-08-17 03:50:00|5764.1|5759.1|5765|5760|5765.3|5760.3|5764.1|5759.1|0
1660708500000|2022-08-17 03:55:00|5765.2|5760.2|5765.5|5760.5|5765.6|5760.6|5764.2|5759.2|0
1660708800000|2022-08-17 04:00:00|5765.4|5760.4|5766.7|5761.7|5766.8|5761.8|5765.2|5760.2|0
1660709100000|2022-08-17 04:05:00|5766.8|5761.8|5765.9|5760.9|5767.5|5762.5|5765.9|5760.9|0
1660709400000|2022-08-17 04:10:00|5766|5761|5766.3|5761.3|5766.8|5761.8|5765.9|5760.9|0
1660709700000|2022-08-17 04:15:00|5766.2|5761.2|5766.3|5761.3|5767|5762|5766.1|5761.1|0
1660710000000|2022-08-17 04:20:00|5766.4|5761.4|5766.5|5761.5|5766.5|5761.5|5765.8|5760.8|0
1660710300000|2022-08-17 04:25:00|5766.4|5761.4|5767.5|5762.5|5767.5|5762.5|5766.4|5761.4|0
1660710600000|2022-08-17 04:30:00|5767.4|5762.4|5768.2|5763.2|5768.6|5763.6|5767.2|5762.2|0
1660710900000|2022-08-17 04:35:00|5768.3|5763.3|5768.5|5763.5|5769.4|5764.4|5767.9|5762.9|0
1660711200000|2022-08-17 04:40:00|5768.6|5763.6|5770.3|5765.3|5770.4|5765.4|5768.6|5763.6|0
1660711500000|2022-08-17 04:45:00|5770.2|5765.2|5768.8|5763.8|5770.4|5765.4|5768.7|5763.7|0
1660711800000|2022-08-17 04:50:00|5768.7|5763.7|5769|5764|5769|5764|5768.5|5763.5|0
1660712100000|2022-08-17 04:55:00|5769.2|5764.2|5769|5764|5770.3|5765.3|5768.8|5763.8|0
1660712400000|2022-08-17 05:00:00|5768.9|5763.9|5772.9|5767.9|5772.9|5767.9|5768.9|5763.9|0
1660712700000|2022-08-17 05:05:00|5772.8|5767.8|5771.8|5766.8|5773.8|5768.8|5771.3|5766.3|0
1660713000000|2022-08-17 05:10:00|5771.7|5766.7|5772.8|5767.8|5774|5769|5771.5|5766.5|0
1660713300000|2022-08-17 05:15:00|5772.9|5767.9|5772.6|5767.6|5773|5768|5771.7|5766.7|0
1660713600000|2022-08-17 05:20:00|5772.5|5767.5|5771.9|5766.9|5773.7|5768.7|5771.9|5766.9|0
1660713900000|2022-08-17 05:25:00|5772|5767|5771|5766|5772.7|5767.7|5770.5|5765.5|0
1660714200000|2022-08-17 05:30:00|5770.9|5765.9|5771.9|5766.9|5772.1|5767.1|5770.4|5765.4|0
1660714500000|2022-08-17 05:35:00|5772|5767|5770.6|5765.6|5772.7|5767.7|5770.6|5765.6|0
1660714800000|2022-08-17 05:40:00|5770.5|5765.5|5770.1|5765.1|5770.9|5765.9|5769.5|5764.5|0
1660715100000|2022-08-17 05:45:00|5770.2|5765.2|5769.3|5764.3|5770.9|5765.9|5767.7|5762.7|0
1660715400000|2022-08-17 05:50:00|5769.2|5764.2|5770.5|5765.5|5771.1|5766.1|5768.9|5763.9|0
1660715700000|2022-08-17 05:55:00|5770.6|5765.6|5774.9|5769.9|5775.8|5770.8|5770.6|5765.6|0
1660716000000|2022-08-17 06:00:00|5775.3|5770.3|5772.4|5767.4|5775.3|5770.3|5772|5767|0
1660716300000|2022-08-17 06:05:00|5772.6|5767.6|5768|5763|5772.9|5767.9|5767.8|5762.8|0
1660716600000|2022-08-17 06:10:00|5768.1|5763.1|5766.1|5761.1|5768.7|5763.7|5764.8|5759.8|0
1660716900000|2022-08-17 06:15:00|5765.9|5760.9|5763.7|5758.7|5767.1|5762.1|5762.6|5757.6|0
1660717200000|2022-08-17 06:20:00|5763.8|5758.8|5764.3|5759.3|5764.7|5759.7|5762.7|5757.7|0
1660717500000|2022-08-17 06:25:00|5764.2|5759.2|5765.9|5760.9|5767.1|5762.1|5764.2|5759.2|0
1660717800000|2022-08-17 06:30:00|5766|5761|5764.5|5759.5|5766.8|5761.8|5763.8|5758.8|0
1660718100000|2022-08-17 06:35:00|5764.6|5759.6|5759.5|5754.5|5764.9|5759.9|5759.4|5754.4|0
1660718400000|2022-08-17 06:40:00|5759.6|5754.6|5762.8|5757.8|5763.3|5758.3|5759|5754|0
1660718700000|2022-08-17 06:45:00|5762.9|5757.9|5760.7|5755.7|5763.3|5758.3|5759.1|5754.1|0
1660719000000|2022-08-17 06:50:00|5760.6|5755.6|5763.2|5758.2|5764.3|5759.3|5760.5|5755.5|0
1660719300000|2022-08-17 06:55:00|5763.3|5758.3|5762.2|5757.2|5763.4|5758.4|5762.2|5757.2|0
1660719600000|2022-08-17 07:00:00|5762|5757|5760.6|5755.6|5763.8|5758.8|5759.5|5754.5|0
1660719900000|2022-08-17 07:05:00|5760.5|5755.5|5758.7|5753.7|5760.6|5755.6|5756.3|5751.3|0
1660720200000|2022-08-17 07:10:00|5758.8|5753.8|5755.7|5750.7|5758.8|5753.8|5755.4|5750.4|0
1660720500000|2022-08-17 07:15:00|5755.8|5750.8|5752.4|5747.4|5757|5752|5752.1|5747.1|0
1660720800000|2022-08-17 07:20:00|5752.3|5747.3|5757|5752|5757.9|5752.9|5751.9|5746.9|0
1660721100000|2022-08-17 07:25:00|5757.1|5752.1|5760.7|5755.7|5760.8|5755.8|5754.2|5749.2|0
1660721400000|2022-08-17 07:30:00|5760.3|5755.3|5755.4|5750.4|5760.7|5755.7|5754.7|5749.7|0
1660721700000|2022-08-17 07:35:00|5755.5|5750.5|5751.8|5746.8|5757.4|5752.4|5751.8|5746.8|0
1660722000000|2022-08-17 07:40:00|5752|5747|5748.2|5743.2|5752|5747|5747.5|5742.5|0
1660722300000|2022-08-17 07:45:00|5748.1|5743.1|5747.7|5742.7|5752.2|5747.2|5746.7|5741.7|0
1660722600000|2022-08-17 07:50:00|5748|5743|5748.3|5743.3|5750.7|5745.7|5746.5|5741.5|0
1660722900000|2022-08-17 07:55:00|5748.1|5743.1|5747.4|5742.4|5750.6|5745.6|5746.2|5741.2|0
1660723200000|2022-08-17 08:00:00|5747.3|5742.3|5746.1|5743.1|5752.1|5749.1|5743.5|5740.2|0
1660723500000|2022-08-17 08:05:00|5746|5743|5745.6|5742.6|5747.6|5744.6|5744.6|5741.6|0
1660723800000|2022-08-17 08:10:00|5745.7|5742.7|5747.8|5744.8|5747.9|5744.9|5744.2|5741.2|0
1660724100000|2022-08-17 08:15:00|5747.6|5744.6|5747.5|5744.5|5748.4|5745.4|5746.8|5743.8|0
1660724400000|2022-08-17 08:20:00|5747.4|5744.4|5747.3|5744.3|5748.1|5745.1|5746.2|5743.2|0
1660724700000|2022-08-17 08:25:00|5747.1|5744.1|5744.7|5741.7|5747.2|5744.2|5744.7|5741.7|0
1660725000000|2022-08-17 08:30:00|5744.8|5741.8|5743.1|5740.1|5745.5|5742.5|5741.9|5738.9|0
1660725300000|2022-08-17 08:35:00|5743|5740|5741.8|5738.8|5743|5740|5740.9|5737.9|0
1660725600000|2022-08-17 08:40:00|5741.7|5738.7|5741.2|5738.2|5742.2|5739.2|5740.9|5737.9|0
1660725900000|2022-08-17 08:45:00|5741.3|5738.3|5739.8|5736.8|5741.4|5738.4|5739.6|5736.6|0
1660726200000|2022-08-17 08:50:00|5739.5|5736.5|5739.7|5736.7|5739.9|5736.9|5738.7|5735.7|0
1660726500000|2022-08-17 08:55:00|5739.8|5736.8|5739.9|5736.9|5740.2|5737.2|5739.2|5736.2|0
1660726800000|2022-08-17 09:00:00|5740|5737|5740.7|5737.7|5740.7|5737.7|5738|5735|0
1660727100000|2022-08-17 09:05:00|5740.6|5737.6|5741.8|5738.8|5743.7|5740.7|5740.5|5737.5|0
1660727400000|2022-08-17 09:10:00|5741.7|5738.7|5740|5737|5742.1|5739.1|5739.9|5736.9|0
1660727700000|2022-08-17 09:15:00|5739.9|5736.9|5738.7|5735.7|5740.6|5737.6|5737.8|5734.8|0
1660728000000|2022-08-17 09:20:00|5738.3|5735.3|5737.5|5734.5|5738.3|5735.3|5737.3|5734.3|0
1660728300000|2022-08-17 09:25:00|5737.6|5734.6|5740.4|5737.4|5741.7|5738.7|5737.5|5734.5|0
1660728600000|2022-08-17 09:30:00|5740.6|5737.6|5739.6|5736.6|5741.7|5738.7|5739.6|5736.6|0
1660728900000|2022-08-17 09:35:00|5739.7|5736.7|5739.8|5736.8|5740|5737|5738.9|5735.9|0
1660729200000|2022-08-17 09:40:00|5739.9|5736.9|5740.2|5737.2|5741.3|5738.3|5739.3|5736.3|0
1660729500000|2022-08-17 09:45:00|5740.3|5737.3|5737.5|5734.5|5740.6|5737.6|5737.5|5734.5|0
1660729800000|2022-08-17 09:50:00|5737.6|5734.6|5731.1|5728.1|5737.6|5734.6|5729.1|5726.1|0
1660730100000|2022-08-17 09:55:00|5731.3|5728.3|5731.1|5728.1|5731.7|5728.7|5728.8|5725.8|0
1660730400000|2022-08-17 10:00:00|5731.2|5728.2|5729.8|5726.8|5731.4|5728.4|5729.6|5726.6|0
1660730700000|2022-08-17 10:05:00|5729.7|5726.7|5728.2|5725.2|5729.7|5726.7|5727.9|5724.9|0
1660731000000|2022-08-17 10:10:00|5727.9|5724.9|5726.5|5723.5|5728.4|5725.4|5726.1|5723.1|0
1660731300000|2022-08-17 10:15:00|5727|5724|5725.6|5722.6|5728.2|5725.2|5725.6|5722.6|0
1660731600000|2022-08-17 10:20:00|5725.4|5722.4|5723.6|5720.6|5725.5|5722.5|5723.3|5720.3|0
1660731900000|2022-08-17 10:25:00|5722.8|5719.8|5722|5719|5722.8|5719.8|5721.1|5718.1|0
1660732200000|2022-08-17 10:30:00|5722.2|5719.2|5723.3|5720.3|5723.4|5720.4|5718.5|5715.5|0
1660732500000|2022-08-17 10:35:00|5723.4|5720.4|5724.2|5721.2|5725.2|5722.2|5722.8|5719.8|0
1660732800000|2022-08-17 10:40:00|5724.6|5721.6|5718.6|5715.6|5724.6|5721.6|5718.1|5715.1|0
1660733100000|2022-08-17 10:45:00|5718.5|5715.5|5720.1|5717.1|5720.4|5717.4|5716.8|5713.8|0
1660733400000|2022-08-17 10:50:00|5720.2|5717.2|5719.5|5716.5|5720.7|5717.7|5719|5716|0
1660733700000|2022-08-17 10:55:00|5719.7|5716.7|5720.2|5717.2|5720.5|5717.5|5717.3|5714.3|0
1660734000000|2022-08-17 11:00:00|5725.6|5722.6|5726.7|5723.7|5729|5726|5724.9|5721.9|0
1660734300000|2022-08-17 11:05:00|5726.6|5723.6|5720.8|5717.8|5727.5|5724.5|5719.8|5716.8|0
1660734600000|2022-08-17 11:10:00|5721|5718|5719.8|5716.8|5723.7|5720.7|5719.8|5716.8|0
1660734900000|2022-08-17 11:15:00|5720|5717|5715.9|5712.9|5720.9|5717.9|5710.7|5707.7|0
1660735200000|2022-08-17 11:20:00|5715.6|5712.6|5716.5|5713.5|5717|5714|5714.4|5711.4|0
1660735500000|2022-08-17 11:25:00|5716.6|5713.6|5713.3|5710.3|5716.9|5713.9|5712.3|5709.3|0
1660735800000|2022-08-17 11:30:00|5713.1|5710.1|5712.3|5709.3|5713.1|5710.1|5709.2|5706.2|0
1660736100000|2022-08-17 11:35:00|5712.4|5709.4|5713.2|5710.2|5713.6|5710.6|5710.5|5707.5|0
1660736400000|2022-08-17 11:40:00|5713.1|5710.1|5712.4|5709.4|5713.6|5710.6|5711.5|5708.5|0
1660736700000|2022-08-17 11:45:00|5712.3|5709.3|5714.2|5711.2|5715.2|5712.2|5712|5709|0
1660737000000|2022-08-17 11:50:00|5714.3|5711.3|5714.6|5711.6|5714.7|5711.7|5712.4|5709.4|0
1660737300000|2022-08-17 11:55:00|5714.7|5711.7|5714|5711|5714.7|5711.7|5713|5710|0
1660737600000|2022-08-17 12:00:00|5714.1|5711.1|5717.2|5714.2|5717.4|5714.4|5713.7|5710.7|0
1660737900000|2022-08-17 12:05:00|5717.1|5714.1|5719.9|5716.9|5720|5717|5716.3|5713.3|0
1660738200000|2022-08-17 12:10:00|5720|5717|5718.7|5715.7|5722.1|5719.1|5718.3|5715.3|0
1660738500000|2022-08-17 12:15:00|5718.6|5715.6|5719.4|5716.4|5719.8|5716.8|5718.1|5715.1|0
1660738800000|2022-08-17 12:20:00|5719.5|5716.5|5717|5714|5719.6|5716.6|5716.2|5713.2|0
1660739100000|2022-08-17 12:25:00|5716.9|5713.9|5717.2|5714.2|5717.2|5714.2|5714.1|5711.1|0
1660739400000|2022-08-17 12:30:00|5715.8|5712.8|5713.2|5710.2|5717|5714|5706.7|5703.7|0
1660739700000|2022-08-17 12:35:00|5713.3|5710.3|5719.1|5716.1|5720.5|5717.5|5712.8|5709.8|0
1660740000000|2022-08-17 12:40:00|5719.2|5716.2|5722.3|5719.3|5723.7|5720.7|5719.1|5716.1|0
1660740300000|2022-08-17 12:45:00|5722.2|5719.2|5722.6|5719.6|5723.4|5720.4|5718.9|5715.9|0
1660740600000|2022-08-17 12:50:00|5722.5|5719.5|5715.2|5712.2|5724|5721|5715.2|5712.2|0
1660740900000|2022-08-17 12:55:00|5715|5712|5712.4|5709.4|5715.7|5712.7|5707.5|5704.5|0
1660741200000|2022-08-17 13:00:00|5712.1|5709.1|5707.8|5704.8|5713.2|5710.2|5706.1|5703.1|0
1660741500000|2022-08-17 13:05:00|5707.9|5704.9|5712.6|5709.6|5714.1|5711.1|5707.9|5704.9|0
1660741800000|2022-08-17 13:10:00|5712.5|5709.5|5711.5|5708.5|5713.5|5710.5|5708|5705|0
1660742100000|2022-08-17 13:15:00|5711.4|5708.4|5712.5|5709.5|5712.5|5709.5|5709.6|5706.6|0
1660742400000|2022-08-17 13:20:00|5712.6|5709.6|5713.6|5710.6|5714.7|5711.7|5712.3|5709.3|0
1660742700000|2022-08-17 13:25:00|5707.7|5704.7|5704.4|5701.4|5707.8|5704.8|5701.3|5698.3|0
1660743000000|2022-08-17 13:30:00|5702.1|5699.1|5707|5705.2|5724.3|5722.5|5699.8|5696.8|0
1660743300000|2022-08-17 13:35:00|5705.5|5703.7|5709.6|5707.8|5729.3|5727.5|5705|5703.2|0
1660743600000|2022-08-17 13:40:00|5710.5|5708.7|5688.8|5687|5710.5|5708.7|5682.4|5680.6|0
1660743900000|2022-08-17 13:45:00|5688.6|5686.8|5693.8|5692|5700.6|5698.8|5685.5|5683.7|0
1660744200000|2022-08-17 13:50:00|5694|5692.2|5700.2|5698.4|5704.6|5702.8|5681.4|5679.6|0
1660744500000|2022-08-17 13:55:00|5700.1|5698.3|5711.1|5709.3|5715.6|5713.8|5699|5697.2|0
1660744800000|2022-08-17 14:00:00|5709.1|5707.3|5709.7|5707.9|5709.8|5708|5695.4|5693.6|0
1660745100000|2022-08-17 14:05:00|5711.4|5709.6|5701.3|5699.5|5723.2|5721.4|5700.2|5698.4|0
1660745400000|2022-08-17 14:10:00|5700.2|5698.4|5680.5|5678.7|5706.8|5705|5678.3|5676.5|0
1660745700000|2022-08-17 14:15:00|5680.1|5678.3|5681.5|5679.7|5686.1|5684.3|5672.4|5670.6|0
1660746000000|2022-08-17 14:20:00|5682|5680.2|5681.2|5679.4|5690.1|5688.3|5680.7|5678.9|0
1660746300000|2022-08-17 14:25:00|5681.5|5679.7|5683.3|5681.5|5689.2|5687.4|5680.7|5678.9|0
1660746600000|2022-08-17 14:30:00|5683.5|5681.7|5680.5|5678.7|5685|5683.2|5675.5|5673.7|0
1660746900000|2022-08-17 14:35:00|5680.8|5679|5666.3|5664.5|5680.8|5679|5658.8|5657|0
1660747200000|2022-08-17 14:40:00|5666.6|5664.8|5671.7|5669.9|5680.5|5678.7|5666.6|5664.8|0
1660747500000|2022-08-17 14:45:00|5672.1|5670.3|5670|5668.2|5680.4|5678.6|5669.6|5667.8|0
1660747800000|2022-08-17 14:50:00|5669.7|5667.9|5652.9|5651.1|5671.1|5669.3|5652.4|5650.6|0
1660748100000|2022-08-17 14:55:00|5652.3|5650.5|5649.4|5647.6|5657.6|5655.8|5649.1|5647.3|0
1660748400000|2022-08-17 15:00:00|5649.3|5647.5|5662.5|5660.7|5664.8|5663|5649.3|5647.5|0
1660748700000|2022-08-17 15:05:00|5662.8|5661|5660.6|5658.8|5667.6|5665.8|5654.8|5653|0
1660749000000|2022-08-17 15:10:00|5660.8|5659|5660|5658.2|5668.5|5666.7|5658.2|5656.4|0
1660749300000|2022-08-17 15:15:00|5659.9|5658.1|5666.6|5664.8|5668.4|5666.6|5653.1|5651.3|0
1660749600000|2022-08-17 15:20:00|5666.8|5665|5670.5|5668.7|5672.6|5670.8|5663.7|5661.9|0
1660749900000|2022-08-17 15:25:00|5672.2|5670.4|5664.1|5662.3|5672.6|5670.8|5659.7|5657.9|0
1660750200000|2022-08-17 15:30:00|5664.3|5662.5|5660.9|5659.1|5675.3|5673.5|5659.6|5657.8|0
1660750500000|2022-08-17 15:35:00|5660.6|5658.8|5657.3|5655.5|5663.4|5661.6|5656.1|5654.3|0
1660750800000|2022-08-17 15:40:00|5657.7|5655.9|5650.7|5648.9|5660.4|5658.6|5646.6|5644.8|0
1660751100000|2022-08-17 15:45:00|5651|5649.2|5648.2|5646.4|5652.3|5650.5|5645.5|5643.7|0
1660751400000|2022-08-17 15:50:00|5647.7|5645.9|5649.1|5647.3|5652.1|5650.3|5642.7|5640.9|0
1660751700000|2022-08-17 15:55:00|5649.4|5647.6|5651|5649.2|5653.9|5652.1|5648.4|5646.6|0
1660752000000|2022-08-17 16:00:00|5651.5|5649.7|5656.2|5654.4|5657.2|5655.4|5651.2|5649.4|0
1660752300000|2022-08-17 16:05:00|5656.3|5654.5|5659.9|5658.1|5666.6|5664.8|5656.3|5654.5|0
1660752600000|2022-08-17 16:10:00|5659.7|5657.9|5654.3|5652.5|5659.7|5657.9|5652.5|5650.7|0
1660752900000|2022-08-17 16:15:00|5654.1|5652.3|5660.6|5658.8|5661.3|5659.5|5653.6|5651.8|0
1660753200000|2022-08-17 16:20:00|5660.4|5658.6|5668.5|5666.7|5669|5667.2|5659|5657.2|0
1660753500000|2022-08-17 16:25:00|5669|5667.2|5668.8|5667|5671.2|5669.4|5665.2|5663.4|0
1660753800000|2022-08-17 16:30:00|5668.9|5667.1|5671.1|5669.3|5672|5670.2|5666.2|5664.4|0
1660754100000|2022-08-17 16:35:00|5671.3|5669.5|5679|5677.2|5683.7|5681.9|5670.7|5668.9|0
1660754400000|2022-08-17 16:40:00|5677.3|5675.5|5679.4|5677.6|5685.7|5683.9|5676.3|5674.5|0
1660754700000|2022-08-17 16:45:00|5679.6|5677.8|5674.8|5673|5681.4|5679.6|5674.5|5672.7|0
1660755000000|2022-08-17 16:50:00|5674.6|5672.8|5672.1|5670.3|5676.3|5674.5|5671.8|5670|0
1660755300000|2022-08-17 16:55:00|5672.3|5670.5|5672.8|5671|5674.5|5672.7|5670.2|5668.4|0
1660755600000|2022-08-17 17:00:00|5673.2|5671.4|5674.1|5672.3|5676.2|5674.4|5664|5662.2|0
1660755900000|2022-08-17 17:05:00|5674|5672.2|5670.4|5668.6|5678.2|5676.4|5670.3|5668.5|0
1660756200000|2022-08-17 17:10:00|5671.2|5669.4|5676.4|5674.6|5677.6|5675.8|5670.8|5669|0
1660756500000|2022-08-17 17:15:00|5676.8|5675|5669.9|5668.1|5682|5680.2|5669.7|5667.9|0
1660756800000|2022-08-17 17:20:00|5670|5668.2|5671.2|5669.4|5675.3|5673.5|5669.6|5667.8|0
1660757100000|2022-08-17 17:25:00|5671.4|5669.6|5684.3|5682.5|5685.4|5683.6|5671.3|5669.5|0
1660757400000|2022-08-17 17:30:00|5684.4|5682.6|5679.9|5678.1|5691.4|5689.6|5677.4|5675.6|0
1660757700000|2022-08-17 17:35:00|5680|5678.2|5681.6|5679.8|5682.4|5680.6|5675.8|5674|0
1660758000000|2022-08-17 17:40:00|5681.3|5679.5|5681.5|5679.7|5686.8|5685|5680.7|5678.9|0
1660758300000|2022-08-17 17:45:00|5682.4|5680.6|5679.1|5677.3|5683.5|5681.7|5677.9|5676.1|0
1660758600000|2022-08-17 17:50:00|5679.2|5677.4|5680.4|5678.6|5685.7|5683.9|5678.4|5676.6|0
1660758900000|2022-08-17 17:55:00|5680.5|5678.7|5678.2|5676.4|5681.9|5680.1|5675.9|5674.1|0
1660759200000|2022-08-17 18:00:00|5678.1|5676.3|5700.2|5698.4|5716.2|5714.4|5673.4|5671.6|0
1660759500000|2022-08-17 18:05:00|5700|5698.2|5715.1|5713.3|5720.9|5719.1|5686.8|5685|0
1660759800000|2022-08-17 18:10:00|5715.8|5714|5727.3|5725.5|5727.3|5725.5|5709.1|5707.3|0
1660760100000|2022-08-17 18:15:00|5727.5|5725.7|5720.8|5719|5736.1|5734.3|5716.1|5714.3|0
1660760400000|2022-08-17 18:20:00|5720.9|5719.1|5713|5711.2|5722.1|5720.3|5703.4|5701.6|0
1660760700000|2022-08-17 18:25:00|5712.8|5711|5724.5|5722.7|5727|5725.2|5709.4|5707.6|0
1660761000000|2022-08-17 18:30:00|5725.2|5723.4|5729.2|5727.4|5732.3|5730.5|5719.8|5718|0
1660761300000|2022-08-17 18:35:00|5729.4|5727.6|5745.7|5743.9|5746|5744.2|5729.3|5727.5|0
1660761600000|2022-08-17 18:40:00|5745.5|5743.7|5726.3|5724.5|5745.7|5743.9|5726.2|5724.4|0
1660761900000|2022-08-17 18:45:00|5726|5724.2|5724.3|5722.5|5730.8|5729|5719.1|5717.3|0
1660762200000|2022-08-17 18:50:00|5723.5|5721.7|5718.4|5716.6|5728|5726.2|5716.7|5714.9|0
1660762500000|2022-08-17 18:55:00|5717.9|5716.1|5712.2|5710.4|5724|5722.2|5712.2|5710.4|0
1660762800000|2022-08-17 19:00:00|5712.4|5710.6|5722.4|5720.6|5723.1|5721.3|5711.7|5709.9|0
1660763100000|2022-08-17 19:05:00|5722.3|5720.5|5712|5710.2|5728.1|5726.3|5710.9|5709.1|0
1660763400000|2022-08-17 19:10:00|5711.9|5710.1|5691.7|5689.9|5713|5711.2|5684|5682.2|0
1660763700000|2022-08-17 19:15:00|5692.3|5690.5|5688.1|5686.3|5694.1|5692.3|5685|5683.2|0
1660764000000|2022-08-17 19:20:00|5687|5685.2|5694.2|5692.4|5695.1|5693.3|5680.3|5678.5|0
1660764300000|2022-08-17 19:25:00|5694.4|5692.6|5693.8|5692|5698.8|5697|5687.9|5686.1|0
1660764600000|2022-08-17 19:30:00|5693.9|5692.1|5682.1|5680.3|5693.9|5692.1|5681.8|5680|0
1660764900000|2022-08-17 19:35:00|5682.3|5680.5|5684.5|5682.7|5690.9|5689.1|5681.2|5679.4|0
1660765200000|2022-08-17 19:40:00|5684.4|5682.6|5685|5683.2|5689.4|5687.6|5679.3|5677.5|0
1660765500000|2022-08-17 19:45:00|5684.7|5682.9|5677.2|5675.4|5685.1|5683.3|5676.1|5674.3|0
1660765800000|2022-08-17 19:50:00|5677.3|5675.5|5680.7|5678.9|5682.9|5681.1|5669.6|5667.8|0
1660766100000|2022-08-17 19:55:00|5680.5|5678.7|5680.7|5678.9|5682.9|5681.1|5677.4|5675.6|0
1660766400000|2022-08-17 20:00:00|5681.3|5678.3|5676.2|5673.2|5681.3|5678.3|5674|5671|0
1660766700000|2022-08-17 20:05:00|5676.1|5673.1|5676.8|5673.8|5677.1|5674.1|5675.8|5672.8|0
1660767000000|2022-08-17 20:10:00|5676.9|5673.9|5681.7|5678.7|5681.7|5678.7|5676.9|5673.9|0
1660767300000|2022-08-17 20:15:00|5681.8|5678.8|5679.1|5676.1|5681.8|5678.8|5677.5|5674.5|0
1660767600000|2022-08-17 20:20:00|5679|5676|5678.9|5675.9|5679.4|5676.4|5678.5|5675.5|0
1660767900000|2022-08-17 20:25:00|5678.5|5675.5|5678.6|5675.6|5679|5676|5678.4|5675.4|0
1660768200000|2022-08-17 20:30:00|5678.7|5675.7|5679.1|5676.1|5679.1|5676.1|5678.5|5675.5|0
1660768500000|2022-08-17 20:35:00|5679.2|5676.2|5678.3|5675.3|5679.2|5676.2|5678.3|5675.3|0
1660768800000|2022-08-17 20:40:00|5678.2|5675.2|5678.4|5675.4|5678.7|5675.7|5678.2|5675.2|0
1660769100000|2022-08-17 20:45:00|5678.5|5675.5|5679.1|5676.1|5680|5677|5678.5|5675.5|0
1660769400000|2022-08-17 20:50:00|5679|5676|5679.3|5676.3|5679.3|5676.3|5678.8|5675.8|0
1660769700000|2022-08-17 20:55:00|5679.2|5676.2|5678.8|5675.8|5679.3|5676.3|5678.6|5675.6|0
1660770000000|2022-08-17 21:00:00|5678.6|5675.6|5677.4|5674.4|5678.6|5675.6|5677.1|5674.1|0
1660770300000|2022-08-17 21:05:00|5677.5|5674.5|5675.5|5672.5|5677.5|5674.5|5675|5672|0
1660770600000|2022-08-17 21:10:00|5675.4|5672.4|5673.8|5670.8|5675.5|5672.5|5673.5|5670.5|0
1660770900000|2022-08-17 21:15:00|5673.9|5670.9|5673|5670|5674.6|5671.6|5672.9|5669.9|0
1660771200000|2022-08-17 21:20:00|5672.9|5669.9|5673.6|5670.6|5673.7|5670.7|5672.4|5669.4|0
1660771500000|2022-08-17 21:25:00|5673.5|5670.5|5674.2|5671.2|5674.3|5671.3|5673.2|5670.2|0
1660771800000|2022-08-17 21:30:00|5674.5|5671.5|5673.6|5670.6|5674.8|5671.8|5673.6|5670.6|0
1660772100000|2022-08-17 21:35:00|5673.5|5670.5|5673.6|5670.6|5673.8|5670.8|5673.3|5670.3|0
1660772400000|2022-08-17 21:40:00|5673.5|5670.5|5673.6|5670.6|5674.1|5671.1|5673.2|5670.2|0
1660772700000|2022-08-17 21:45:00|5673.5|5670.5|5672.3|5669.3|5673.7|5670.7|5672.3|5669.3|0
1660773000000|2022-08-17 21:50:00|5672.5|5669.5|5672.9|5669.9|5673.2|5670.2|5672.4|5669.4|0
1660773300000|2022-08-17 21:55:00|5672.8|5669.8|5673.2|5670.2|5673.4|5670.4|5672.5|5669.5|0
1660773600000|2022-08-17 22:00:00|5673.3|5670.3|5670.1|5667.1|5673.3|5670.3|5669.8|5666.8|0
1660773900000|2022-08-17 22:05:00|5669.9|5666.9|5668.5|5665.5|5670.1|5667.1|5668.1|5665.1|0
1660774200000|2022-08-17 22:10:00|5668.4|5665.4|5669|5666|5669.3|5666.3|5668.2|5665.2|0
1660774500000|2022-08-17 22:15:00|5668.9|5665.9|5667.5|5664.5|5668.9|5665.9|5667.5|5664.5|0
1660774800000|2022-08-17 22:20:00|5667.4|5664.4|5667.6|5664.6|5667.6|5664.6|5666.1|5663.1|0
1660775100000|2022-08-17 22:25:00|5667.7|5664.7|5667.6|5664.6|5667.8|5664.8|5666.9|5663.9|0
1660775400000|2022-08-17 22:30:00|5667.7|5664.7|5666.4|5663.4|5667.7|5664.7|5666.4|5663.4|0
1660775700000|2022-08-17 22:35:00|5666.7|5663.7|5665.8|5662.8|5667.1|5664.1|5665.8|5662.8|0
1660776000000|2022-08-17 22:40:00|5665.9|5662.9|5662.9|5659.9|5665.9|5662.9|5662.9|5659.9|0
1660776300000|2022-08-17 22:45:00|5662.8|5659.8|5662.6|5659.6|5662.9|5659.9|5662.1|5659.1|0
1660776600000|2022-08-17 22:50:00|5662.7|5659.7|5662.7|5659.7|5663.7|5660.7|5662.2|5659.2|0
1660776900000|2022-08-17 22:55:00|5662.8|5659.8|5662.4|5659.4|5663.1|5660.1|5661.7|5658.7|0
1660777200000|2022-08-17 23:00:00|5662.5|5659.5|5659.8|5656.8|5662.5|5659.5|5659.8|5656.8|0
1660777500000|2022-08-17 23:05:00|5659.9|5656.9|5657.3|5654.3|5660|5657|5657.2|5654.2|0
1660777800000|2022-08-17 23:10:00|5657.2|5654.2|5657.7|5654.7|5657.7|5654.7|5656.9|5653.9|0
1660778100000|2022-08-17 23:15:00|5657.8|5654.8|5656.8|5653.8|5658|5655|5656.6|5653.6|0
1660778400000|2022-08-17 23:20:00|5656.7|5653.7|5655.4|5652.4|5656.9|5653.9|5655.4|5652.4|0
1660778700000|2022-08-17 23:25:00|5655.3|5652.3|5654.6|5651.6|5655.4|5652.4|5654.5|5651.5|0
1660779000000|2022-08-17 23:30:00|5654.7|5651.7|5653|5650|5654.8|5651.8|5651.7|5648.7|0
1660779300000|2022-08-17 23:35:00|5652.9|5649.9|5653.4|5650.4|5653.7|5650.7|5652.5|5649.5|0
1660779600000|2022-08-17 23:40:00|5653.5|5650.5|5653.4|5650.4|5654.4|5651.4|5652.5|5649.5|0
1660779900000|2022-08-17 23:45:00|5653.5|5650.5|5656|5653|5656.5|5653.5|5653.5|5650.5|0
1660780200000|2022-08-17 23:50:00|5655.9|5652.9|5655.5|5652.5|5656.5|5653.5|5654.6|5651.6|0
1660780500000|2022-08-17 23:55:00|5655.4|5652.4|5653.9|5648.9|5655.5|5652.5|5653.5|5648.5|0
1660780800000|2022-08-18 00:00:00|5653.6|5648.6|5651.8|5646.8|5653.9|5648.9|5650.7|5645.7|0
1660781100000|2022-08-18 00:05:00|5651.7|5646.7|5651.4|5646.4|5653.3|5648.3|5650.9|5645.9|0
1660781400000|2022-08-18 00:10:00|5651.3|5646.3|5649|5644|5651.5|5646.5|5648.7|5643.7|0
1660781700000|2022-08-18 00:15:00|5648.8|5643.8|5652.7|5647.7|5652.7|5647.7|5648.8|5643.8|0
1660782000000|2022-08-18 00:20:00|5652.8|5647.8|5651.3|5646.3|5653.7|5648.7|5651.3|5646.3|0
1660782300000|2022-08-18 00:25:00|5651.2|5646.2|5649.2|5644.2|5651.3|5646.3|5648.9|5643.9|0
1660782600000|2022-08-18 00:30:00|5649.3|5644.3|5648.9|5643.9|5651|5646|5647.7|5642.7|0
1660782900000|2022-08-18 00:35:00|5648.8|5643.8|5650.5|5645.5|5650.7|5645.7|5648.6|5643.6|0
1660783200000|2022-08-18 00:40:00|5650.4|5645.4|5651.6|5646.6|5652.5|5647.5|5650.4|5645.4|0
1660783500000|2022-08-18 00:45:00|5651.5|5646.5|5653.1|5648.1|5654|5649|5651.2|5646.2|0
1660783800000|2022-08-18 00:50:00|5653|5648|5654.6|5649.6|5655.6|5650.6|5652.5|5647.5|0
1660784100000|2022-08-18 00:55:00|5654.5|5649.5|5654.2|5649.2|5654.7|5649.7|5652.9|5647.9|0
1660784400000|2022-08-18 01:00:00|5654.1|5649.1|5658|5653|5658.9|5653.9|5653.3|5648.3|0
1660784700000|2022-08-18 01:05:00|5657.9|5652.9|5657.7|5652.7|5659.2|5654.2|5657|5652|0
1660785000000|2022-08-18 01:10:00|5657.8|5652.8|5658|5653|5658.2|5653.2|5656.7|5651.7|0
1660785300000|2022-08-18 01:15:00|5658.1|5653.1|5662.2|5657.2|5662.3|5657.3|5657.9|5652.9|0
1660785600000|2022-08-18 01:20:00|5662.3|5657.3|5661.1|5656.1|5662.5|5657.5|5660.2|5655.2|0
1660785900000|2022-08-18 01:25:00|5661.2|5656.2|5659.3|5654.3|5661.7|5656.7|5657.9|5652.9|0
1660786200000|2022-08-18 01:30:00|5659.4|5654.4|5658.4|5653.4|5660.7|5655.7|5657.4|5652.4|0
1660786500000|2022-08-18 01:35:00|5658.5|5653.5|5657.2|5652.2|5659|5654|5656.8|5651.8|0
1660786800000|2022-08-18 01:40:00|5657.1|5652.1|5658.4|5653.4|5658.6|5653.6|5655.7|5650.7|0
1660787100000|2022-08-18 01:45:00|5658.2|5653.2|5658|5653|5659.5|5654.5|5657|5652|0
1660787400000|2022-08-18 01:50:00|5658.2|5653.2|5656.1|5651.1|5658.2|5653.2|5654.9|5649.9|0
1660787700000|2022-08-18 01:55:00|5655.8|5650.8|5657.4|5652.4|5657.6|5652.6|5655.2|5650.2|0
1660788000000|2022-08-18 02:00:00|5657.3|5652.3|5659.1|5654.1|5659.8|5654.8|5656.5|5651.5|0
1660788300000|2022-08-18 02:05:00|5659.2|5654.2|5663.5|5658.5|5665|5660|5658.2|5653.2|0
1660788600000|2022-08-18 02:10:00|5663.6|5658.6|5662|5657|5664.8|5659.8|5661.8|5656.8|0
1660788900000|2022-08-18 02:15:00|5661.9|5656.9|5663.8|5658.8|5663.8|5658.8|5661.3|5656.3|0
1660789200000|2022-08-18 02:20:00|5663.5|5658.5|5661.2|5656.2|5663.6|5658.6|5660.6|5655.6|0
1660789500000|2022-08-18 02:25:00|5661|5656|5660.9|5655.9|5661.7|5656.7|5660.5|5655.5|0
1660789800000|2022-08-18 02:30:00|5660.8|5655.8|5660|5655|5661|5656|5659.1|5654.1|0
1660790100000|2022-08-18 02:35:00|5660.1|5655.1|5660.6|5655.6|5661|5656|5658.9|5653.9|0
1660790400000|2022-08-18 02:40:00|5660.8|5655.8|5662.4|5657.4|5663|5658|5660.6|5655.6|0
1660790700000|2022-08-18 02:45:00|5662.7|5657.7|5663|5658|5663.5|5658.5|5662|5657|0
1660791000000|2022-08-18 02:50:00|5662.9|5657.9|5662.7|5657.7|5663.7|5658.7|5661.7|5656.7|0
1660791300000|2022-08-18 02:55:00|5662.8|5657.8|5662.2|5657.2|5662.9|5657.9|5661.4|5656.4|0
1660791600000|2022-08-18 03:00:00|5662.3|5657.3|5662.4|5657.4|5663.7|5658.7|5662|5657|0
1660791900000|2022-08-18 03:05:00|5662.3|5657.3|5662.5|5657.5|5663.5|5658.5|5661|5656|0
1660792200000|2022-08-18 03:10:00|5662.6|5657.6|5662.6|5657.6|5663|5658|5661.7|5656.7|0
1660792500000|2022-08-18 03:15:00|5662.7|5657.7|5663.7|5658.7|5664|5659|5662.4|5657.4|0
1660792800000|2022-08-18 03:20:00|5663.6|5658.6|5662.8|5657.8|5663.7|5658.7|5662.5|5657.5|0
1660793100000|2022-08-18 03:25:00|5662.9|5657.9|5664|5659|5664.5|5659.5|5662.5|5657.5|0
1660793400000|2022-08-18 03:30:00|5663.9|5658.9|5662.6|5657.6|5664.2|5659.2|5662.6|5657.6|0
1660793700000|2022-08-18 03:35:00|5662.5|5657.5|5660.3|5655.3|5662.5|5657.5|5659.5|5654.5|0
1660794000000|2022-08-18 03:40:00|5660.2|5655.2|5659.3|5654.3|5661.1|5656.1|5658.5|5653.5|0
1660794300000|2022-08-18 03:45:00|5659.5|5654.5|5660.9|5655.9|5661.3|5656.3|5659.5|5654.5|0
1660794600000|2022-08-18 03:50:00|5661|5656|5660.6|5655.6|5661.2|5656.2|5659.8|5654.8|0
1660794900000|2022-08-18 03:55:00|5660.7|5655.7|5661.3|5656.3|5661.9|5656.9|5660.5|5655.5|0
1660795200000|2022-08-18 04:00:00|5661.2|5656.2|5660.2|5655.2|5661.6|5656.6|5660|5655|0
1660795500000|2022-08-18 04:05:00|5660.3|5655.3|5662|5657|5662|5657|5659.5|5654.5|0
1660795800000|2022-08-18 04:10:00|5661.9|5656.9|5660.5|5655.5|5662.1|5657.1|5660.4|5655.4|0
1660796100000|2022-08-18 04:15:00|5660.7|5655.7|5661.9|5656.9|5662|5657|5660.4|5655.4|0
1660796400000|2022-08-18 04:20:00|5662|5657|5662|5657|5662.2|5657.2|5661.2|5656.2|0
1660796700000|2022-08-18 04:25:00|5661.8|5656.8|5662.8|5657.8|5663.4|5658.4|5661.7|5656.7|0
1660797000000|2022-08-18 04:30:00|5662.9|5657.9|5662.9|5657.9|5663.6|5658.6|5662.6|5657.6|0
1660797300000|2022-08-18 04:35:00|5663|5658|5661.8|5656.8|5663.2|5658.2|5661.4|5656.4|0
1660797600000|2022-08-18 04:40:00|5661.9|5656.9|5660.9|5655.9|5661.9|5656.9|5660|5655|0
1660797900000|2022-08-18 04:45:00|5660.8|5655.8|5661.4|5656.4|5661.8|5656.8|5660.8|5655.8|0
1660798200000|2022-08-18 04:50:00|5661.3|5656.3|5660.3|5655.3|5661.8|5656.8|5660.2|5655.2|0
1660798500000|2022-08-18 04:55:00|5660.2|5655.2|5657.4|5652.4|5660.2|5655.2|5657.1|5652.1|0
1660798800000|2022-08-18 05:00:00|5657.3|5652.3|5658.9|5653.9|5659.4|5654.4|5656.7|5651.7|0
1660799100000|2022-08-18 05:05:00|5659|5654|5661.2|5656.2|5661.3|5656.3|5658.4|5653.4|0
1660799400000|2022-08-18 05:10:00|5661.1|5656.1|5661.9|5656.9|5662.9|5657.9|5660.5|5655.5|0
1660799700000|2022-08-18 05:15:00|5661.8|5656.8|5662.4|5657.4|5663.1|5658.1|5661.3|5656.3|0
1660800000000|2022-08-18 05:20:00|5662.3|5657.3|5661|5656|5662.7|5657.7|5661|5656|0
1660800300000|2022-08-18 05:25:00|5661.1|5656.1|5663.8|5658.8|5664|5659|5661|5656|0
1660800600000|2022-08-18 05:30:00|5663.7|5658.7|5661|5656|5663.8|5658.8|5660|5655|0
1660800900000|2022-08-18 05:35:00|5661.1|5656.1|5660.4|5655.4|5661.6|5656.6|5659.2|5654.2|0
1660801200000|2022-08-18 05:40:00|5660.5|5655.5|5660.3|5655.3|5661.3|5656.3|5660|5655|0
1660801500000|2022-08-18 05:45:00|5660.4|5655.4|5658.4|5653.4|5660.4|5655.4|5657.5|5652.5|0
1660801800000|2022-08-18 05:50:00|5658.3|5653.3|5655.7|5650.7|5659.8|5654.8|5654.6|5649.6|0
1660802100000|2022-08-18 05:55:00|5655.8|5650.8|5651.9|5646.9|5656.2|5651.2|5651.9|5646.9|0
1660802400000|2022-08-18 06:00:00|5652|5647|5651.7|5646.7|5652.9|5647.9|5648|5643|0
1660802700000|2022-08-18 06:05:00|5651.8|5646.8|5655.4|5650.4|5655.4|5650.4|5648.3|5643.3|0
1660803000000|2022-08-18 06:10:00|5655.3|5650.3|5655.2|5650.2|5655.8|5650.8|5652.6|5647.6|0
1660803300000|2022-08-18 06:15:00|5655.3|5650.3|5656|5651|5656.8|5651.8|5653.8|5648.8|0
1660803600000|2022-08-18 06:20:00|5656.2|5651.2|5652.5|5647.5|5656.8|5651.8|5652.5|5647.5|0
1660803900000|2022-08-18 06:25:00|5652.3|5647.3|5649.6|5644.6|5653.1|5648.1|5648.7|5643.7|0
1660804200000|2022-08-18 06:30:00|5649.5|5644.5|5644|5639|5649.5|5644.5|5641.9|5636.9|0
1660804500000|2022-08-18 06:35:00|5643.9|5638.9|5643.2|5638.2|5646.6|5641.6|5642.6|5637.6|0
1660804800000|2022-08-18 06:40:00|5643.4|5638.4|5644.6|5639.6|5645.1|5640.1|5641.1|5636.1|0
1660805100000|2022-08-18 06:45:00|5644.5|5639.5|5643.8|5638.8|5646.7|5641.7|5643.3|5638.3|0
1660805400000|2022-08-18 06:50:00|5643.9|5638.9|5640.4|5635.4|5645.1|5640.1|5640.4|5635.4|0
1660805700000|2022-08-18 06:55:00|5640.5|5635.5|5638.4|5633.4|5641|5636|5637.1|5632.1|0
1660806000000|2022-08-18 07:00:00|5638.7|5633.7|5641|5636|5643.6|5638.6|5638.7|5633.7|0
1660806300000|2022-08-18 07:05:00|5641.2|5636.2|5647.4|5642.4|5648.1|5643.1|5635.5|5630.5|0
1660806600000|2022-08-18 07:10:00|5647.3|5642.3|5646.8|5641.8|5649|5644|5645.7|5640.7|0
1660806900000|2022-08-18 07:15:00|5646.6|5641.6|5639.2|5634.2|5646.7|5641.7|5639.2|5634.2|0
1660807200000|2022-08-18 07:20:00|5639.3|5634.3|5646|5641|5647.1|5642.1|5638.8|5633.8|0
1660807500000|2022-08-18 07:25:00|5646.1|5641.1|5648|5643|5649.9|5644.9|5644.6|5639.6|0
1660807800000|2022-08-18 07:30:00|5647.9|5642.9|5650.3|5645.3|5650.8|5645.8|5646.9|5641.9|0
1660808100000|2022-08-18 07:35:00|5650.4|5645.4|5651.6|5646.6|5652.7|5647.7|5647.3|5642.3|0
1660808400000|2022-08-18 07:40:00|5651.5|5646.5|5650.4|5645.4|5654.5|5649.5|5650.2|5645.2|0
1660808700000|2022-08-18 07:45:00|5650.9|5645.9|5650.9|5645.9|5651.7|5646.7|5647.7|5642.7|0
1660809000000|2022-08-18 07:50:00|5650.8|5645.8|5648|5643|5651.4|5646.4|5647|5642|0
1660809300000|2022-08-18 07:55:00|5647.9|5642.9|5651.8|5646.8|5652.5|5647.5|5647.4|5642.4|0
1660809600000|2022-08-18 08:00:00|5652|5647|5655.4|5652.4|5661.1|5658.1|5652|5647|0
1660809900000|2022-08-18 08:05:00|5655.7|5652.7|5658.3|5655.3|5659.8|5656.8|5653|5650|0
1660810200000|2022-08-18 08:10:00|5658.2|5655.2|5657|5654|5658.4|5655.4|5656.7|5653.7|0
1660810500000|2022-08-18 08:15:00|5656.9|5653.9|5654.7|5651.7|5657.6|5654.6|5654.6|5651.6|0
1660810800000|2022-08-18 08:20:00|5654.5|5651.5|5651.8|5648.8|5654.6|5651.6|5651|5648|0
1660811100000|2022-08-18 08:25:00|5652|5649|5651.5|5648.5|5652.6|5649.6|5650.7|5647.7|0
1660811400000|2022-08-18 08:30:00|5651.6|5648.6|5651.6|5648.6|5651.9|5648.9|5650.8|5647.8|0
1660811700000|2022-08-18 08:35:00|5651.7|5648.7|5654|5651|5654.1|5651.1|5651.5|5648.5|0
1660812000000|2022-08-18 08:40:00|5654.2|5651.2|5657.5|5654.5|5657.5|5654.5|5652.9|5649.9|0
1660812300000|2022-08-18 08:45:00|5657.4|5654.4|5659.8|5656.8|5660.6|5657.6|5657.4|5654.4|0
1660812600000|2022-08-18 08:50:00|5659.9|5656.9|5660.6|5657.6|5660.9|5657.9|5659.4|5656.4|0
1660812900000|2022-08-18 08:55:00|5660.4|5657.4|5664.9|5661.9|5665|5662|5659.7|5656.7|0
1660813200000|2022-08-18 09:00:00|5664.8|5661.8|5668.4|5665.4|5669.6|5666.6|5664.6|5661.6|0
1660813500000|2022-08-18 09:05:00|5668.3|5665.3|5671.6|5668.6|5672.3|5669.3|5666.4|5663.4|0
1660813800000|2022-08-18 09:10:00|5671.5|5668.5|5669.1|5666.1|5672.7|5669.7|5669.1|5666.1|0
1660814100000|2022-08-18 09:15:00|5669.2|5666.2|5669.7|5666.7|5669.7|5666.7|5668.1|5665.1|0
1660814400000|2022-08-18 09:20:00|5669.5|5666.5|5670.5|5667.5|5671.2|5668.2|5669.4|5666.4|0
1660814700000|2022-08-18 09:25:00|5670.4|5667.4|5672.2|5669.2|5672.4|5669.4|5670|5667|0
1660815000000|2022-08-18 09:30:00|5672.1|5669.1|5671.7|5668.7|5672.3|5669.3|5671.4|5668.4|0
1660815300000|2022-08-18 09:35:00|5671.8|5668.8|5675.6|5672.6|5676|5673|5671.5|5668.5|0
1660815600000|2022-08-18 09:40:00|5676.1|5673.1|5679.6|5676.6|5679.6|5676.6|5676.1|5673.1|0
1660815900000|2022-08-18 09:45:00|5679.5|5676.5|5682.9|5679.9|5683.5|5680.5|5679.4|5676.4|0
1660816200000|2022-08-18 09:50:00|5682.6|5679.6|5684.3|5681.3|5684.5|5681.5|5682.1|5679.1|0
1660816500000|2022-08-18 09:55:00|5684.2|5681.2|5685.1|5682.1|5685.8|5682.8|5683.8|5680.8|0
1660816800000|2022-08-18 10:00:00|5685|5682|5687.9|5684.9|5687.9|5684.9|5685|5682|0
1660817100000|2022-08-18 10:05:00|5687.8|5684.8|5688.5|5685.5|5688.9|5685.9|5687.1|5684.1|0
1660817400000|2022-08-18 10:10:00|5688.4|5685.4|5685.5|5682.5|5688.4|5685.4|5684.9|5681.9|0
1660817700000|2022-08-18 10:15:00|5685.4|5682.4|5683.3|5680.3|5686|5683|5682.7|5679.7|0
1660818000000|2022-08-18 10:20:00|5683.5|5680.5|5683.5|5680.5|5684.3|5681.3|5683.2|5680.2|0
1660818300000|2022-08-18 10:25:00|5683.6|5680.6|5683.6|5680.6|5684.8|5681.8|5683.4|5680.4|0
1660818600000|2022-08-18 10:30:00|5683.2|5680.2|5684.5|5681.5|5684.6|5681.6|5683.2|5680.2|0
1660818900000|2022-08-18 10:35:00|5684.6|5681.6|5689.5|5686.5|5689.5|5686.5|5684.4|5681.4|0
1660819200000|2022-08-18 10:40:00|5689.6|5686.6|5685|5682|5689.6|5686.6|5684.9|5681.9|0
1660819500000|2022-08-18 10:45:00|5685.1|5682.1|5678.1|5675.1|5685.2|5682.2|5676.7|5673.7|0
1660819800000|2022-08-18 10:50:00|5678.2|5675.2|5680.2|5677.2|5680.5|5677.5|5677.4|5674.4|0
1660820100000|2022-08-18 10:55:00|5680.3|5677.3|5680.6|5677.6|5680.8|5677.8|5679.8|5676.8|0
1660820400000|2022-08-18 11:00:00|5679.9|5676.9|5677.8|5674.8|5679.9|5676.9|5677.2|5674.2|0
1660820700000|2022-08-18 11:05:00|5677.9|5674.9|5681.3|5678.3|5681.3|5678.3|5677.8|5674.8|0
1660821000000|2022-08-18 11:10:00|5681.4|5678.4|5682.9|5679.9|5683.1|5680.1|5681.3|5678.3|0
1660821300000|2022-08-18 11:15:00|5683|5680|5683.2|5680.2|5683.7|5680.7|5682.8|5679.8|0
1660821600000|2022-08-18 11:20:00|5683.1|5680.1|5683.4|5680.4|5683.8|5680.8|5682.9|5679.9|0
1660821900000|2022-08-18 11:25:00|5683.5|5680.5|5680|5677|5683.6|5680.6|5680|5677|0
1660822200000|2022-08-18 11:30:00|5679.9|5676.9|5684.2|5681.2|5684.2|5681.2|5679.8|5676.8|0
1660822500000|2022-08-18 11:35:00|5684.1|5681.1|5685|5682|5685.2|5682.2|5683.6|5680.6|0
1660822800000|2022-08-18 11:40:00|5685.1|5682.1|5684.6|5681.6|5685.1|5682.1|5683.7|5680.7|0
1660823100000|2022-08-18 11:45:00|5684.7|5681.7|5685.7|5682.7|5685.9|5682.9|5684.2|5681.2|0
1660823400000|2022-08-18 11:50:00|5685.8|5682.8|5686.3|5683.3|5686.4|5683.4|5685.2|5682.2|0
1660823700000|2022-08-18 11:55:00|5686.2|5683.2|5692.7|5689.7|5692.8|5689.8|5685.8|5682.8|0
1660824000000|2022-08-18 12:00:00|5692.2|5689.2|5695.4|5692.4|5695.4|5692.4|5691.6|5688.6|0
1660824300000|2022-08-18 12:05:00|5695.3|5692.3|5698.2|5695.2|5700.6|5697.6|5695.3|5692.3|0
1660824600000|2022-08-18 12:10:00|5698.3|5695.3|5694.7|5691.7|5698.4|5695.4|5694.6|5691.6|0
1660824900000|2022-08-18 12:15:00|5694.8|5691.8|5692.2|5689.2|5695.2|5692.2|5692|5689|0
1660825200000|2022-08-18 12:20:00|5692.1|5689.1|5693.4|5690.4|5693.4|5690.4|5691.7|5688.7|0
1660825500000|2022-08-18 12:25:00|5693.1|5690.1|5693.8|5690.8|5694.2|5691.2|5692.9|5689.9|0
1660825800000|2022-08-18 12:30:00|5693.7|5690.7|5692.2|5689.2|5694|5691|5689.4|5686.4|0
1660826100000|2022-08-18 12:35:00|5692.3|5689.3|5689.3|5686.3|5692.5|5689.5|5688.5|5685.5|0
1660826400000|2022-08-18 12:40:00|5689.2|5686.2|5688.4|5685.4|5689.6|5686.6|5684|5681|0
1660826700000|2022-08-18 12:45:00|5688.5|5685.5|5689.8|5686.8|5690.3|5687.3|5688.5|5685.5|0
1660827000000|2022-08-18 12:50:00|5689.7|5686.7|5690.9|5687.9|5691|5688|5687.9|5684.9|0
1660827300000|2022-08-18 12:55:00|5691|5688|5690.4|5687.4|5691|5688|5689.1|5686.1|0
1660827600000|2022-08-18 13:00:00|5690.6|5687.6|5689.7|5686.7|5690.8|5687.8|5689.7|5686.7|0
1660827900000|2022-08-18 13:05:00|5689.6|5686.6|5683.8|5680.8|5689.8|5686.8|5682.6|5679.6|0
1660828200000|2022-08-18 13:10:00|5683.7|5680.7|5683.5|5680.5|5687.1|5684.1|5683.1|5680.1|0
1660828500000|2022-08-18 13:15:00|5683.4|5680.4|5683.7|5680.7|5684.8|5681.8|5683|5680|0
1660828800000|2022-08-18 13:20:00|5683.8|5680.8|5685.9|5682.9|5686.5|5683.5|5683.5|5680.5|0
1660829100000|2022-08-18 13:25:00|5679.4|5676.4|5671.3|5668.3|5679.5|5676.5|5664.6|5661.6|0
1660829400000|2022-08-18 13:30:00|5670.8|5667.8|5633.2|5631.4|5676.9|5675.1|5629.4|5627.6|0
1660829700000|2022-08-18 13:35:00|5633.1|5631.3|5656|5654.2|5658.8|5657|5631.6|5629.8|0
1660830000000|2022-08-18 13:40:00|5654.7|5652.9|5667.4|5665.6|5667.6|5665.8|5648.6|5646.8|0
1660830300000|2022-08-18 13:45:00|5670.4|5668.6|5643.8|5642|5671.3|5669.5|5643.8|5642|0
1660830600000|2022-08-18 13:50:00|5643.1|5641.3|5644.7|5642.9|5656.1|5654.3|5639.1|5637.3|0
1660830900000|2022-08-18 13:55:00|5644.6|5642.8|5641.1|5639.3|5653.2|5651.4|5636.7|5634.9|0
1660831200000|2022-08-18 14:00:00|5639.6|5637.8|5633.3|5631.5|5639.6|5637.8|5621|5619.2|0
1660831500000|2022-08-18 14:05:00|5632.7|5630.9|5649.5|5647.7|5651.4|5649.6|5629.8|5628|0
1660831800000|2022-08-18 14:10:00|5650|5648.2|5646.9|5645.1|5650|5648.2|5638|5636.2|0
1660832100000|2022-08-18 14:15:00|5647|5645.2|5656.6|5654.8|5657.2|5655.4|5643.3|5641.5|0
1660832400000|2022-08-18 14:20:00|5656.5|5654.7|5660|5658.2|5667.1|5665.3|5655.6|5653.8|0
1660832700000|2022-08-18 14:25:00|5659.9|5658.1|5651.6|5649.8|5660.8|5659|5647|5645.2|0
1660833000000|2022-08-18 14:30:00|5651.4|5649.6|5657|5655.2|5658.2|5656.4|5645.1|5643.3|0
1660833300000|2022-08-18 14:35:00|5656.7|5654.9|5664|5662.2|5664.2|5662.4|5653.5|5651.7|0
1660833600000|2022-08-18 14:40:00|5663.8|5662|5676.1|5674.3|5679.5|5677.7|5662.5|5660.7|0
1660833900000|2022-08-18 14:45:00|5676.7|5674.9|5684.9|5683.1|5685.9|5684.1|5671.4|5669.6|0
1660834200000|2022-08-18 14:50:00|5685.4|5683.6|5678.5|5676.7|5688.1|5686.3|5676.5|5674.7|0
1660834500000|2022-08-18 14:55:00|5678.7|5676.9|5679.1|5677.3|5682.3|5680.5|5672.9|5671.1|0
1660834800000|2022-08-18 15:00:00|5679.2|5677.4|5676.3|5674.5|5690.7|5688.9|5672.8|5671|0
1660835100000|2022-08-18 15:05:00|5676.6|5674.8|5681|5679.2|5681.9|5680.1|5669.1|5667.3|0
1660835400000|2022-08-18 15:10:00|5681.5|5679.7|5693.1|5691.3|5694.6|5692.8|5680.2|5678.4|0
1660835700000|2022-08-18 15:15:00|5693.5|5691.7|5692.8|5691|5703.9|5702.1|5691.5|5689.7|0
1660836000000|2022-08-18 15:20:00|5692.6|5690.8|5712.7|5710.9|5712.7|5710.9|5690.9|5689.1|0
1660836300000|2022-08-18 15:25:00|5712.8|5711|5715.9|5714.1|5717.8|5716|5708.6|5706.8|0
1660836600000|2022-08-18 15:30:00|5716.4|5714.6|5717|5715.2|5724|5722.2|5710.9|5709.1|0
1660836900000|2022-08-18 15:35:00|5718.4|5716.6|5715.9|5714.1|5720.6|5718.8|5714.3|5712.5|0
1660837200000|2022-08-18 15:40:00|5716|5714.2|5709.6|5707.8|5717.8|5716|5707|5705.2|0
1660837500000|2022-08-18 15:45:00|5710.3|5708.5|5710.4|5708.6|5714.7|5712.9|5705.7|5703.9|0
1660837800000|2022-08-18 15:50:00|5710.3|5708.5|5709.6|5707.8|5715|5713.2|5707|5705.2|0
1660838100000|2022-08-18 15:55:00|5709.8|5708|5705.5|5703.7|5716.5|5714.7|5705.3|5703.5|0
1660838400000|2022-08-18 16:00:00|5705.8|5704|5711.8|5710|5711.9|5710.1|5701.1|5699.3|0
1660838700000|2022-08-18 16:05:00|5712|5710.2|5706.1|5704.3|5712.6|5710.8|5704.6|5702.8|0
1660839000000|2022-08-18 16:10:00|5706.2|5704.4|5701.5|5699.7|5707.8|5706|5700.4|5698.6|0
1660839300000|2022-08-18 16:15:00|5701.9|5700.1|5703.4|5701.6|5705.7|5703.9|5700.5|5698.7|0
1660839600000|2022-08-18 16:20:00|5703.5|5701.7|5682.1|5680.3|5703.6|5701.8|5681.1|5679.3|0
1660839900000|2022-08-18 16:25:00|5682|5680.2|5686.5|5684.7|5687.7|5685.9|5680.4|5678.6|0
1660840200000|2022-08-18 16:30:00|5686.4|5684.6|5689.4|5687.6|5690|5688.2|5683.1|5681.3|0
1660840500000|2022-08-18 16:35:00|5689.2|5687.4|5684.6|5682.8|5690|5688.2|5681.6|5679.8|0
1660840800000|2022-08-18 16:40:00|5684.4|5682.6|5672.2|5670.4|5685.5|5683.7|5672.2|5670.4|0
1660841100000|2022-08-18 16:45:00|5672.5|5670.7|5685.7|5683.9|5687.5|5685.7|5672.1|5670.3|0
1660841400000|2022-08-18 16:50:00|5685.3|5683.5|5685.8|5684|5687.1|5685.3|5682.9|5681.1|0
1660841700000|2022-08-18 16:55:00|5686.4|5684.6|5684.1|5682.3|5688|5686.2|5681.9|5680.1|0
1660842000000|2022-08-18 17:00:00|5684|5682.2|5680.1|5678.3|5686.7|5684.9|5679.1|5677.3|0
1660842300000|2022-08-18 17:05:00|5680.2|5678.4|5696.9|5695.1|5696.9|5695.1|5680|5678.2|0
1660842600000|2022-08-18 17:10:00|5696.8|5695|5688.7|5686.9|5698.4|5696.6|5687.5|5685.7|0
1660842900000|2022-08-18 17:15:00|5689.8|5688|5697.7|5695.9|5698.7|5696.9|5688.2|5686.4|0
1660843200000|2022-08-18 17:20:00|5697.8|5696|5698.8|5697|5701.9|5700.1|5696.1|5694.3|0
1660843500000|2022-08-18 17:25:00|5699.2|5697.4|5702.1|5700.3|5704.7|5702.9|5696.8|5695|0
1660843800000|2022-08-18 17:30:00|5702.6|5700.8|5702.2|5700.4|5704.7|5702.9|5698.2|5696.4|0
1660844100000|2022-08-18 17:35:00|5702.1|5700.3|5707.4|5705.6|5707.5|5705.7|5701.9|5700.1|0
1660844400000|2022-08-18 17:40:00|5708.1|5706.3|5705.4|5703.6|5708.3|5706.5|5705.1|5703.3|0
1660844700000|2022-08-18 17:45:00|5705.2|5703.4|5700.5|5698.7|5705.2|5703.4|5697.5|5695.7|0
1660845000000|2022-08-18 17:50:00|5700.3|5698.5|5702|5700.2|5705.1|5703.3|5699.7|5697.9|0
1660845300000|2022-08-18 17:55:00|5702.6|5700.8|5696.5|5694.7|5702.6|5700.8|5693.8|5692|0
1660845600000|2022-08-18 18:00:00|5696.8|5695|5694.1|5692.3|5697.2|5695.4|5690.6|5688.8|0
1660845900000|2022-08-18 18:05:00|5694.3|5692.5|5701.1|5699.3|5701.6|5699.8|5692|5690.2|0
1660846200000|2022-08-18 18:10:00|5701|5699.2|5697.9|5696.1|5704.1|5702.3|5695.2|5693.4|0
1660846500000|2022-08-18 18:15:00|5698|5696.2|5701.8|5700|5704.2|5702.4|5697.2|5695.4|0
1660846800000|2022-08-18 18:20:00|5702|5700.2|5698.9|5697.1|5702|5700.2|5696.3|5694.5|0
1660847100000|2022-08-18 18:25:00|5699.2|5697.4|5696.7|5694.9|5699.2|5697.4|5693.4|5691.6|0
1660847400000|2022-08-18 18:30:00|5697|5695.2|5689.5|5687.7|5697.1|5695.3|5688.4|5686.6|0
1660847700000|2022-08-18 18:35:00|5689.4|5687.6|5686.8|5685|5689.4|5687.6|5684.6|5682.8|0
1660848000000|2022-08-18 18:40:00|5686.9|5685.1|5693.1|5691.3|5693.5|5691.7|5686.2|5684.4|0
1660848300000|2022-08-18 18:45:00|5692.9|5691.1|5685.7|5683.9|5693.1|5691.3|5685|5683.2|0
1660848600000|2022-08-18 18:50:00|5685.9|5684.1|5698.5|5696.7|5698.5|5696.7|5684.7|5682.9|0
1660848900000|2022-08-18 18:55:00|5698.6|5696.8|5695.9|5694.1|5699.8|5698|5695.9|5694.1|0
1660849200000|2022-08-18 19:00:00|5696|5694.2|5699|5697.2|5700.9|5699.1|5693.2|5691.4|0
1660849500000|2022-08-18 19:05:00|5698.7|5696.9|5698|5696.2|5701.9|5700.1|5697.3|5695.5|0
1660849800000|2022-08-18 19:10:00|5698.5|5696.7|5701.6|5699.8|5703.5|5701.7|5694.9|5693.1|0
1660850100000|2022-08-18 19:15:00|5703.2|5701.4|5707.3|5705.5|5709.2|5707.4|5699.2|5697.4|0
1660850400000|2022-08-18 19:20:00|5706.8|5705|5708.1|5706.3|5708.5|5706.7|5700.2|5698.4|0
1660850700000|2022-08-18 19:25:00|5708.2|5706.4|5705.6|5703.8|5708.3|5706.5|5703.3|5701.5|0
1660851000000|2022-08-18 19:30:00|5705.8|5704|5708|5706.2|5708.6|5706.8|5700.1|5698.3|0
1660851300000|2022-08-18 19:35:00|5707.5|5705.7|5703.2|5701.4|5708.4|5706.6|5703.2|5701.4|0
1660851600000|2022-08-18 19:40:00|5703.3|5701.5|5702.3|5700.5|5705.1|5703.3|5698.7|5696.9|0
1660851900000|2022-08-18 19:45:00|5701.9|5700.1|5697.3|5695.5|5703.9|5702.1|5696.4|5694.6|0
1660852200000|2022-08-18 19:50:00|5697.4|5695.6|5687.8|5686|5697.4|5695.6|5686.5|5684.7|0
1660852500000|2022-08-18 19:55:00|5688.1|5686.3|5690.1|5688.3|5690.2|5688.4|5683|5681.2|0
1660852800000|2022-08-18 20:00:00|5690.7|5687.7|5692.6|5689.6|5693|5690|5685|5682|0
1660853100000|2022-08-18 20:05:00|5692.5|5689.5|5691.1|5688.1|5692.8|5689.8|5690.7|5687.7|0
1660853400000|2022-08-18 20:10:00|5691|5688|5690.4|5687.4|5691.6|5688.6|5690.2|5687.2|0
1660853700000|2022-08-18 20:15:00|5690.3|5687.3|5691|5688|5691.1|5688.1|5690.2|5687.2|0
1660854000000|2022-08-18 20:20:00|5690.9|5687.9|5690.1|5687.1|5691.1|5688.1|5689.6|5686.6|0
1660854300000|2022-08-18 20:25:00|5690.2|5687.2|5691.3|5688.3|5691.6|5688.6|5690.2|5687.2|0
1660854600000|2022-08-18 20:30:00|5691.4|5688.4|5691.8|5688.8|5691.8|5688.8|5691|5688|0
1660854900000|2022-08-18 20:35:00|5691.9|5688.9|5692.2|5689.2|5692.2|5689.2|5691.8|5688.8|0
1660855200000|2022-08-18 20:40:00|5692.1|5689.1|5691.6|5688.6|5692.1|5689.1|5691.3|5688.3|0
1660855500000|2022-08-18 20:45:00|5691.5|5688.5|5692.2|5689.2|5692.2|5689.2|5691.2|5688.2|0
1660855800000|2022-08-18 20:50:00|5692.3|5689.3|5692|5689|5692.6|5689.6|5691.5|5688.5|0
1660856100000|2022-08-18 20:55:00|5692.8|5689.8|5691.3|5688.3|5692.8|5689.8|5691.3|5688.3|0
1660856400000|2022-08-18 21:00:00|5691.2|5688.2|5691.1|5688.1|5691.9|5688.9|5690.9|5687.9|0
1660856700000|2022-08-18 21:05:00|5691.3|5688.3|5691.4|5688.4|5691.9|5688.9|5691|5688|0
1660857000000|2022-08-18 21:10:00|5691.5|5688.5|5691.4|5688.4|5691.6|5688.6|5691.4|5688.4|0
1660857300000|2022-08-18 21:15:00|5691.3|5688.3|5691.1|5688.1|5691.4|5688.4|5690.9|5687.9|0
1660857600000|2022-08-18 21:20:00|5691.2|5688.2|5691.2|5688.2|5691.7|5688.7|5691.2|5688.2|0
1660857900000|2022-08-18 21:25:00|5691.1|5688.1|5690.8|5687.8|5691.3|5688.3|5690.7|5687.7|0
1660858200000|2022-08-18 21:30:00|5690.6|5687.6|5690.8|5687.8|5690.8|5687.8|5690.2|5687.2|0
1660858500000|2022-08-18 21:35:00|5690.7|5687.7|5689.8|5686.8|5690.8|5687.8|5689.8|5686.8|0
1660858800000|2022-08-18 21:40:00|5689.9|5686.9|5690.2|5687.2|5690.3|5687.3|5689.9|5686.9|0
1660859100000|2022-08-18 21:45:00|5690.3|5687.3|5690|5687|5690.3|5687.3|5689.8|5686.8|0
1660859400000|2022-08-18 21:50:00|5689.9|5686.9|5689.6|5686.6|5690|5687|5689.1|5686.1|0
1660859700000|2022-08-18 21:55:00|5689.7|5686.7|5689.7|5686.7|5690|5687|5689.4|5686.4|0
1660860000000|2022-08-18 22:00:00|5689.8|5686.8|5687.7|5684.7|5689.8|5686.8|5687.6|5684.6|0
1660860300000|2022-08-18 22:05:00|5688|5685|5688.4|5685.4|5688.8|5685.8|5687.8|5684.8|0
1660860600000|2022-08-18 22:10:00|5688.3|5685.3|5689.6|5686.6|5689.6|5686.6|5688|5685|0
1660860900000|2022-08-18 22:15:00|5689.5|5686.5|5689.4|5686.4|5689.6|5686.6|5689.3|5686.3|0
1660861200000|2022-08-18 22:20:00|5689.3|5686.3|5689|5686|5689.4|5686.4|5689|5686|0
1660861500000|2022-08-18 22:25:00|5688.9|5685.9|5689.2|5686.2|5689.3|5686.3|5688.6|5685.6|0
1660861800000|2022-08-18 22:30:00|5689.3|5686.3|5688.9|5685.9|5689.5|5686.5|5688.9|5685.9|0
1660862100000|2022-08-18 22:35:00|5689.1|5686.1|5688.9|5685.9|5689.3|5686.3|5688.7|5685.7|0
1660862400000|2022-08-18 22:40:00|5688.8|5685.8|5689.1|5686.1|5689.1|5686.1|5688.6|5685.6|0
1660862700000|2022-08-18 22:45:00|5689.2|5686.2|5688.4|5685.4|5689.2|5686.2|5688.4|5685.4|0
1660863000000|2022-08-18 22:50:00|5688.5|5685.5|5688.2|5685.2|5688.7|5685.7|5688.1|5685.1|0
1660863300000|2022-08-18 22:55:00|5688.3|5685.3|5688.2|5685.2|5688.7|5685.7|5687.7|5684.7|0
1660863600000|2022-08-18 23:00:00|5688.1|5685.1|5688.6|5685.6|5688.7|5685.7|5688|5685|0
1660863900000|2022-08-18 23:05:00|5688.5|5685.5|5688.3|5685.3|5688.5|5685.5|5688.2|5685.2|0
1660864200000|2022-08-18 23:10:00|5688.4|5685.4|5688.5|5685.5|5688.6|5685.6|5688.3|5685.3|0
1660864500000|2022-08-18 23:15:00|5688.6|5685.6|5688.3|5685.3|5688.9|5685.9|5688.3|5685.3|0
1660864800000|2022-08-18 23:20:00|5688.4|5685.4|5687.8|5684.8|5688.4|5685.4|5687.4|5684.4|0
1660865100000|2022-08-18 23:25:00|5687.7|5684.7|5688.5|5685.5|5688.5|5685.5|5687.7|5684.7|0
1660865400000|2022-08-18 23:30:00|5688.6|5685.6|5688.6|5685.6|5688.7|5685.7|5688.3|5685.3|0
1660865700000|2022-08-18 23:35:00|5688.5|5685.5|5687.9|5684.9|5688.7|5685.7|5687.9|5684.9|0
1660866000000|2022-08-18 23:40:00|5688.1|5685.1|5687.7|5684.7|5688.1|5685.1|5687.2|5684.2|0
1660866300000|2022-08-18 23:45:00|5687.6|5684.6|5687.7|5684.7|5687.9|5684.9|5687.2|5684.2|0
1660866600000|2022-08-18 23:50:00|5687.8|5684.8|5688|5685|5688.4|5685.4|5687.6|5684.6|0
1660866900000|2022-08-18 23:55:00|5688.4|5685.4|5691.3|5686.3|5691.3|5686.9|5687.9|5684.9|0
1660867200000|2022-08-19 00:00:00|5691.5|5686.5|5686.9|5681.9|5693.7|5688.7|5686.9|5681.9|0
1660867500000|2022-08-19 00:05:00|5687|5682|5685|5680|5687.3|5682.3|5682.9|5677.9|0
1660867800000|2022-08-19 00:10:00|5685.1|5680.1|5681.8|5676.8|5685.2|5680.2|5681.4|5676.4|0
1660868100000|2022-08-19 00:15:00|5681.9|5676.9|5683.3|5678.3|5684.4|5679.4|5681.6|5676.6|0
1660868400000|2022-08-19 00:20:00|5683.2|5678.2|5682.6|5677.6|5683.9|5678.9|5681.9|5676.9|0
1660868700000|2022-08-19 00:25:00|5682.5|5677.5|5680|5675|5682.8|5677.8|5679.1|5674.1|0
1660869000000|2022-08-19 00:30:00|5679.9|5674.9|5679.3|5674.3|5681.3|5676.3|5678.8|5673.8|0
1660869300000|2022-08-19 00:35:00|5679.4|5674.4|5678.7|5673.7|5680.3|5675.3|5677.9|5672.9|0
1660869600000|2022-08-19 00:40:00|5678.6|5673.6|5680|5675|5681|5676|5678.2|5673.2|0
1660869900000|2022-08-19 00:45:00|5679.9|5674.9|5679.7|5674.7|5680.6|5675.6|5678.5|5673.5|0
1660870200000|2022-08-19 00:50:00|5679.5|5674.5|5679.3|5674.3|5680.3|5675.3|5678.5|5673.5|0
1660870500000|2022-08-19 00:55:00|5679.5|5674.5|5680.8|5675.8|5683|5678|5679.5|5674.5|0
1660870800000|2022-08-19 01:00:00|5680.7|5675.7|5682.2|5677.2|5682.4|5677.4|5680.2|5675.2|0
1660871100000|2022-08-19 01:05:00|5682.1|5677.1|5682.1|5677.1|5683.4|5678.4|5681.4|5676.4|0
1660871400000|2022-08-19 01:10:00|5682.2|5677.2|5683.1|5678.1|5683.7|5678.7|5682.1|5677.1|0
1660871700000|2022-08-19 01:15:00|5682.9|5677.9|5682.4|5677.4|5684.5|5679.5|5681.9|5676.9|0
1660872000000|2022-08-19 01:20:00|5682.5|5677.5|5681.3|5676.3|5682.8|5677.8|5680.4|5675.4|0
1660872300000|2022-08-19 01:25:00|5681.4|5676.4|5680.8|5675.8|5682.5|5677.5|5680.5|5675.5|0
1660872600000|2022-08-19 01:30:00|5681|5676|5676.5|5671.5|5682.2|5677.2|5675.6|5670.6|0
1660872900000|2022-08-19 01:35:00|5676.4|5671.4|5679|5674|5679|5674|5676.3|5671.3|0
1660873200000|2022-08-19 01:40:00|5678.9|5673.9|5679.4|5674.4|5680.6|5675.6|5677.8|5672.8|0
1660873500000|2022-08-19 01:45:00|5679.5|5674.5|5681.5|5676.5|5682.1|5677.1|5678.8|5673.8|0
1660873800000|2022-08-19 01:50:00|5681.3|5676.3|5683.8|5678.8|5684.4|5679.4|5681.3|5676.3|0
1660874100000|2022-08-19 01:55:00|5683.9|5678.9|5683.7|5678.7|5684.2|5679.2|5682.6|5677.6|0
1660874400000|2022-08-19 02:00:00|5683.5|5678.5|5683.1|5678.1|5684.3|5679.3|5682.7|5677.7|0
1660874700000|2022-08-19 02:05:00|5683.2|5678.2|5683.1|5678.1|5684.6|5679.6|5682.7|5677.7|0
1660875000000|2022-08-19 02:10:00|5683|5678|5684.1|5679.1|5684.3|5679.3|5681.9|5676.9|0
1660875300000|2022-08-19 02:15:00|5684.2|5679.2|5682.9|5677.9|5684.3|5679.3|5682.9|5677.9|0
1660875600000|2022-08-19 02:20:00|5683.3|5678.3|5682.3|5677.3|5684.1|5679.1|5682.1|5677.1|0
1660875900000|2022-08-19 02:25:00|5682.2|5677.2|5682.4|5677.4|5683.4|5678.4|5681.9|5676.9|0
1660876200000|2022-08-19 02:30:00|5682.3|5677.3|5683.2|5678.2|5683.5|5678.5|5682.3|5677.3|0
1660876500000|2022-08-19 02:35:00|5683.1|5678.1|5685.8|5680.8|5686.3|5681.3|5683|5678|0
1660876800000|2022-08-19 02:40:00|5685.7|5680.7|5685.2|5680.2|5686.4|5681.4|5684.7|5679.7|0
1660877100000|2022-08-19 02:45:00|5685.3|5680.3|5685.3|5680.3|5685.6|5680.6|5684.6|5679.6|0
1660877400000|2022-08-19 02:50:00|5685.2|5680.2|5685.5|5680.5|5686.7|5681.7|5685.2|5680.2|0
1660877700000|2022-08-19 02:55:00|5685.4|5680.4|5688.6|5683.6|5688.7|5683.7|5685.4|5680.4|0
1660878000000|2022-08-19 03:00:00|5688.7|5683.7|5688.1|5683.1|5689.6|5684.6|5687.9|5682.9|0
1660878300000|2022-08-19 03:05:00|5687.7|5682.7|5687.6|5682.6|5688.4|5683.4|5686.9|5681.9|0
1660878600000|2022-08-19 03:10:00|5687.7|5682.7|5688|5683|5688.4|5683.4|5687.6|5682.6|0
1660878900000|2022-08-19 03:15:00|5687.9|5682.9|5687.9|5682.9|5688.8|5683.8|5687.6|5682.6|0
1660879200000|2022-08-19 03:20:00|5688.1|5683.1|5688.4|5683.4|5689.8|5684.8|5688.1|5683.1|0
1660879500000|2022-08-19 03:25:00|5688.5|5683.5|5687.3|5682.3|5689|5684|5687.1|5682.1|0
1660879800000|2022-08-19 03:30:00|5687.4|5682.4|5684.3|5679.3|5687.4|5682.4|5682.1|5677.1|0
1660880100000|2022-08-19 03:35:00|5684.4|5679.4|5685.2|5680.2|5685.2|5680.2|5684|5679|0
1660880400000|2022-08-19 03:40:00|5685.1|5680.1|5684|5679|5685.4|5680.4|5683.5|5678.5|0
1660880700000|2022-08-19 03:45:00|5684.1|5679.1|5683.6|5678.6|5684.8|5679.8|5682.3|5677.3|0
1660881000000|2022-08-19 03:50:00|5683.5|5678.5|5682.2|5677.2|5684.3|5679.3|5682|5677|0
1660881300000|2022-08-19 03:55:00|5682.3|5677.3|5682|5677|5683.1|5678.1|5681.4|5676.4|0
1660881600000|2022-08-19 04:00:00|5682.1|5677.1|5680.6|5675.6|5682.1|5677.1|5680.3|5675.3|0
1660881900000|2022-08-19 04:05:00|5680.5|5675.5|5680.8|5675.8|5681.8|5676.8|5680.4|5675.4|0
1660882200000|2022-08-19 04:10:00|5680.7|5675.7|5681.2|5676.2|5681.8|5676.8|5680.3|5675.3|0
1660882500000|2022-08-19 04:15:00|5681.3|5676.3|5682.6|5677.6|5682.8|5677.8|5681.3|5676.3|0
1660882800000|2022-08-19 04:20:00|5682.7|5677.7|5682.7|5677.7|5683.3|5678.3|5682.2|5677.2|0
1660883100000|2022-08-19 04:25:00|5682.6|5677.6|5682.3|5677.3|5683.2|5678.2|5682|5677|0
1660883400000|2022-08-19 04:30:00|5682.4|5677.4|5683.9|5678.9|5684|5679|5682.3|5677.3|0
1660883700000|2022-08-19 04:35:00|5684|5679|5680.1|5675.1|5684|5679|5679.2|5674.2|0
1660884000000|2022-08-19 04:40:00|5680.3|5675.3|5690.3|5685.3|5690.6|5685.6|5680.1|5675.1|0
1660884300000|2022-08-19 04:45:00|5690.2|5685.2|5689.2|5684.2|5690.7|5685.7|5688.8|5683.8|0
1660884600000|2022-08-19 04:50:00|5689.3|5684.3|5689.9|5684.9|5690.4|5685.4|5689.1|5684.1|0
1660884900000|2022-08-19 04:55:00|5689.8|5684.8|5689.7|5684.7|5691|5686|5688.9|5683.9|0
1660885200000|2022-08-19 05:00:00|5689.8|5684.8|5686.5|5681.5|5690.7|5685.7|5686.5|5681.5|0
1660885500000|2022-08-19 05:05:00|5686.4|5681.4|5686.6|5681.6|5686.8|5681.8|5685|5680|0
1660885800000|2022-08-19 05:10:00|5686.7|5681.7|5686.1|5681.1|5687|5682|5685.2|5680.2|0
1660886100000|2022-08-19 05:15:00|5686|5681|5686.7|5681.7|5687.7|5682.7|5685.7|5680.7|0
1660886400000|2022-08-19 05:20:00|5686.6|5681.6|5685.2|5680.2|5687.2|5682.2|5683.9|5678.9|0
1660886700000|2022-08-19 05:25:00|5685.3|5680.3|5683.8|5678.8|5686|5681|5682.3|5677.3|0
1660887000000|2022-08-19 05:30:00|5683.7|5678.7|5681.5|5676.5|5684.6|5679.6|5681.2|5676.2|0
1660887300000|2022-08-19 05:35:00|5681.6|5676.6|5680.2|5675.2|5681.8|5676.8|5678.4|5673.4|0
1660887600000|2022-08-19 05:40:00|5680.3|5675.3|5680.4|5675.4|5681.7|5676.7|5679.8|5674.8|0
1660887900000|2022-08-19 05:45:00|5680.3|5675.3|5683.3|5678.3|5683.5|5678.5|5680.2|5675.2|0
1660888200000|2022-08-19 05:50:00|5683.6|5678.6|5685.7|5680.7|5686.7|5681.7|5683.6|5678.6|0
1660888500000|2022-08-19 05:55:00|5685.6|5680.6|5683.8|5678.8|5686.2|5681.2|5683.7|5678.7|0
1660888800000|2022-08-19 06:00:00|5684|5679|5683.2|5678.2|5684.8|5679.8|5681.9|5676.9|0
1660889100000|2022-08-19 06:05:00|5683.1|5678.1|5681.2|5676.2|5684.3|5679.3|5681.2|5676.2|0
1660889400000|2022-08-19 06:10:00|5681.4|5676.4|5679.7|5674.7|5682.6|5677.6|5679.5|5674.5|0
1660889700000|2022-08-19 06:15:00|5679.8|5674.8|5678.6|5673.6|5680.3|5675.3|5677.9|5672.9|0
1660890000000|2022-08-19 06:20:00|5678.7|5673.7|5677.7|5672.7|5679.7|5674.7|5677.2|5672.2|0
1660890300000|2022-08-19 06:25:00|5677.6|5672.6|5676.8|5671.8|5679.1|5674.1|5675.6|5670.6|0
1660890600000|2022-08-19 06:30:00|5676.9|5671.9|5673.4|5668.4|5677.5|5672.5|5671.4|5666.4|0
1660890900000|2022-08-19 06:35:00|5673.5|5668.5|5669|5664|5675|5670|5666.8|5661.8|0
1660891200000|2022-08-19 06:40:00|5668.9|5663.9|5667.7|5662.7|5669.4|5664.4|5664.3|5659.3|0
1660891500000|2022-08-19 06:45:00|5667.6|5662.6|5665.1|5660.1|5668|5663|5663.4|5658.4|0
1660891800000|2022-08-19 06:50:00|5665|5660|5664.6|5659.6|5667.8|5662.8|5663.7|5658.7|0
1660892100000|2022-08-19 06:55:00|5664.5|5659.5|5662.8|5657.8|5665.6|5660.6|5660.5|5655.5|0
1660892400000|2022-08-19 07:00:00|5662.3|5657.3|5663.8|5658.8|5664.9|5659.9|5659.6|5654.6|0
1660892700000|2022-08-19 07:05:00|5664.2|5659.2|5665.3|5660.3|5667.4|5662.4|5663.6|5658.6|0
1660893000000|2022-08-19 07:10:00|5665.4|5660.4|5668|5663|5670.2|5665.2|5665|5660|0
1660893300000|2022-08-19 07:15:00|5667.8|5662.8|5669.6|5664.6|5671.1|5666.1|5665.9|5660.9|0
1660893600000|2022-08-19 07:20:00|5669.5|5664.5|5669.8|5664.8|5670.9|5665.9|5667.2|5662.2|0
1660893900000|2022-08-19 07:25:00|5669.7|5664.7|5669.7|5664.7|5669.7|5664.7|5666.4|5661.4|0
1660894200000|2022-08-19 07:30:00|5669.6|5664.6|5670.4|5665.4|5672.8|5667.8|5669.1|5664.1|0
1660894500000|2022-08-19 07:35:00|5670.5|5665.5|5668.4|5663.4|5671.1|5666.1|5667.5|5662.5|0
1660894800000|2022-08-19 07:40:00|5668.3|5663.3|5670.1|5665.1|5671.9|5666.9|5668|5663|0
1660895100000|2022-08-19 07:45:00|5670.2|5665.2|5667|5662|5671.3|5666.3|5666.9|5661.9|0
1660895400000|2022-08-19 07:50:00|5667.1|5662.1|5667.8|5662.8|5668.6|5663.6|5664.4|5659.4|0
1660895700000|2022-08-19 07:55:00|5667.9|5662.9|5666.8|5661.8|5670.5|5665.5|5666.8|5661.8|0
1660896000000|2022-08-19 08:00:00|5666.7|5661.7|5659.8|5656.8|5667.1|5663.4|5659.7|5656.7|0
1660896300000|2022-08-19 08:05:00|5659.7|5656.7|5650.6|5647.6|5659.7|5656.7|5650.6|5647.6|0
1660896600000|2022-08-19 08:10:00|5650.2|5647.2|5644.8|5641.8|5650.3|5647.3|5644.8|5641.8|0
1660896900000|2022-08-19 08:15:00|5644.6|5641.6|5639.7|5636.7|5644.9|5641.9|5637.3|5634.3|0
1660897200000|2022-08-19 08:20:00|5639.9|5636.9|5627.7|5624.7|5639.9|5636.9|5626.2|5623.2|0
1660897500000|2022-08-19 08:25:00|5627.6|5624.6|5627.3|5624.3|5628.2|5625.2|5626.4|5623.4|0
1660897800000|2022-08-19 08:30:00|5627.2|5624.2|5617.4|5614.4|5627.9|5624.9|5616.3|5613.3|0
1660898100000|2022-08-19 08:35:00|5617.5|5614.5|5620.9|5617.9|5621.5|5618.5|5615.8|5612.8|0
1660898400000|2022-08-19 08:40:00|5620.8|5617.8|5623.1|5620.1|5623.9|5620.9|5620.8|5617.8|0
1660898700000|2022-08-19 08:45:00|5623.5|5620.5|5624.3|5621.3|5627.3|5624.3|5622.8|5619.8|0
1660899000000|2022-08-19 08:50:00|5624|5621|5623.9|5620.9|5624.1|5621.1|5622.1|5619.1|0
1660899300000|2022-08-19 08:55:00|5624|5621|5626.3|5623.3|5627.4|5624.4|5623.6|5620.6|0
1660899600000|2022-08-19 09:00:00|5626.4|5623.4|5627.2|5624.2|5627.5|5624.5|5626.3|5623.3|0
1660899900000|2022-08-19 09:05:00|5627.3|5624.3|5627.3|5624.3|5628.6|5625.6|5626.9|5623.9|0
1660900200000|2022-08-19 09:10:00|5627.1|5624.1|5627.8|5624.8|5627.9|5624.9|5625.7|5622.7|0
1660900500000|2022-08-19 09:15:00|5627.9|5624.9|5632.1|5629.1|5632.5|5629.5|5627|5624|0
1660900800000|2022-08-19 09:20:00|5631.8|5628.8|5630.3|5627.3|5632.6|5629.6|5630.3|5627.3|0
1660901100000|2022-08-19 09:25:00|5630.2|5627.2|5631.9|5628.9|5632.9|5629.9|5630.2|5627.2|0
1660901400000|2022-08-19 09:30:00|5632|5629|5632.7|5629.7|5632.8|5629.8|5631.9|5628.9|0
1660901700000|2022-08-19 09:35:00|5632.3|5629.3|5634.5|5631.5|5635.3|5632.3|5632.2|5629.2|0
1660902000000|2022-08-19 09:40:00|5634.6|5631.6|5634.8|5631.8|5635.6|5632.6|5633.6|5630.6|0
1660902300000|2022-08-19 09:45:00|5634.7|5631.7|5633.2|5630.2|5636|5633|5632.9|5629.9|0
1660902600000|2022-08-19 09:50:00|5633.3|5630.3|5633|5630|5633.5|5630.5|5631.5|5628.5|0
1660902900000|2022-08-19 09:55:00|5632.9|5629.9|5629.2|5626.2|5633|5630|5628.9|5625.9|0
1660903200000|2022-08-19 10:00:00|5629.3|5626.3|5627.9|5624.9|5630.4|5627.4|5626.8|5623.8|0
1660903500000|2022-08-19 10:05:00|5628.1|5625.1|5623|5620|5628.2|5625.2|5623|5620|0
1660903800000|2022-08-19 10:10:00|5624.1|5621.1|5626.2|5623.2|5627.4|5624.4|5624|5621|0
1660904100000|2022-08-19 10:15:00|5626.4|5623.4|5627.9|5624.9|5628.2|5625.2|5625.3|5622.3|0
1660904400000|2022-08-19 10:20:00|5628|5625|5627.9|5624.9|5630|5627|5627.8|5624.8|0
1660904700000|2022-08-19 10:25:00|5627.7|5624.7|5627.7|5624.7|5628.2|5625.2|5626.1|5623.1|0
1660905000000|2022-08-19 10:30:00|5627.6|5624.6|5626.3|5623.3|5627.9|5624.9|5626.2|5623.2|0
1660905300000|2022-08-19 10:35:00|5626.2|5623.2|5621.9|5618.9|5626.2|5623.2|5621.8|5618.8|0
1660905600000|2022-08-19 10:40:00|5622|5619|5615.6|5612.6|5623|5620|5615.6|5612.6|0
1660905900000|2022-08-19 10:45:00|5615.3|5612.3|5613.7|5610.7|5615.3|5612.3|5612.8|5609.8|0
1660906200000|2022-08-19 10:50:00|5613.8|5610.8|5612.8|5609.8|5613.8|5610.8|5611.3|5608.3|0
1660906500000|2022-08-19 10:55:00|5612.7|5609.7|5615.1|5612.1|5615.1|5612.1|5610.6|5607.6|0
1660906800000|2022-08-19 11:00:00|5624.1|5621.1|5619.9|5616.9|5624.7|5621.7|5619.4|5616.4|0
1660907100000|2022-08-19 11:05:00|5619.8|5616.8|5615.5|5612.5|5619.8|5616.8|5612.4|5609.4|0
1660907400000|2022-08-19 11:10:00|5615.6|5612.6|5618.5|5615.5|5618.7|5615.7|5615.6|5612.6|0
1660907700000|2022-08-19 11:15:00|5618.7|5615.7|5618.6|5615.6|5620.2|5617.2|5617.7|5614.7|0
1660908000000|2022-08-19 11:20:00|5618.5|5615.5|5621.7|5618.7|5621.9|5618.9|5618.5|5615.5|0
1660908300000|2022-08-19 11:25:00|5621.8|5618.8|5621.7|5618.7|5622.8|5619.8|5621.2|5618.2|0
1660908600000|2022-08-19 11:30:00|5621.8|5618.8|5619|5616|5623.4|5620.4|5618|5615|0
1660908900000|2022-08-19 11:35:00|5618.7|5615.7|5626.6|5623.6|5626.8|5623.8|5617.9|5614.9|0
1660909200000|2022-08-19 11:40:00|5626.7|5623.7|5628.3|5625.3|5631.6|5628.6|5625.9|5622.9|0
1660909500000|2022-08-19 11:45:00|5628.4|5625.4|5629.8|5626.8|5629.8|5626.8|5627.9|5624.9|0
1660909800000|2022-08-19 11:50:00|5629.9|5626.9|5627.4|5624.4|5630.4|5627.4|5627.4|5624.4|0
1660910100000|2022-08-19 11:55:00|5627.3|5624.3|5632.2|5629.2|5632.4|5629.4|5626.8|5623.8|0
1660910400000|2022-08-19 12:00:00|5632|5629|5632.1|5629.1|5632.1|5629.1|5629.5|5626.5|0
1660910700000|2022-08-19 12:05:00|5632.3|5629.3|5630|5627|5632.5|5629.5|5629.8|5626.8|0
1660911000000|2022-08-19 12:10:00|5629.8|5626.8|5628|5625|5630.1|5627.1|5627.2|5624.2|0
1660911300000|2022-08-19 12:15:00|5627.9|5624.9|5629.3|5626.3|5629.7|5626.7|5627.6|5624.6|0
1660911600000|2022-08-19 12:20:00|5629.4|5626.4|5623|5620|5629.6|5626.6|5622.1|5619.1|0
1660911900000|2022-08-19 12:25:00|5622.8|5619.8|5624.1|5621.1|5624.1|5621.1|5621.6|5618.6|0
1660912200000|2022-08-19 12:30:00|5624|5621|5624.3|5621.3|5625.2|5622.2|5622.9|5619.9|0
1660912500000|2022-08-19 12:35:00|5624.2|5621.2|5625.3|5622.3|5625.5|5622.5|5624|5621|0
1660912800000|2022-08-19 12:40:00|5625.2|5622.2|5624.7|5621.7|5627.8|5624.8|5624.6|5621.6|0
1660913100000|2022-08-19 12:45:00|5624.9|5621.9|5626.1|5623.1|5627.3|5624.3|5624.8|5621.8|0
1660913400000|2022-08-19 12:50:00|5626.2|5623.2|5628.2|5625.2|5628.5|5625.5|5625.8|5622.8|0
1660913700000|2022-08-19 12:55:00|5628.4|5625.4|5625.6|5622.6|5628.5|5625.5|5623.5|5620.5|0
1660914000000|2022-08-19 13:00:00|5625.5|5622.5|5623.6|5620.6|5627.9|5624.9|5623.6|5620.6|0
1660914300000|2022-08-19 13:05:00|5623.5|5620.5|5624.2|5621.2|5624.6|5621.6|5623|5620|0
1660914600000|2022-08-19 13:10:00|5624.1|5621.1|5626.8|5623.8|5626.8|5623.8|5621.6|5618.6|0
1660914900000|2022-08-19 13:15:00|5627|5624|5627.4|5624.4|5627.7|5624.7|5626|5623|0
1660915200000|2022-08-19 13:20:00|5627.5|5624.5|5632.7|5629.7|5633|5630|5627.4|5624.4|0
1660915500000|2022-08-19 13:25:00|5642.4|5639.4|5637.4|5634.4|5646.9|5643.9|5634.2|5631.2|0
1660915800000|2022-08-19 13:30:00|5629|5626|5634.5|5632.7|5654.9|5653.1|5624.3|5621.4|0
1660916100000|2022-08-19 13:35:00|5635.4|5633.6|5623.3|5621.5|5649.3|5647.5|5621.8|5620|0
1660916400000|2022-08-19 13:40:00|5622.3|5620.5|5601|5599.2|5625.2|5623.4|5597.8|5596|0
1660916700000|2022-08-19 13:45:00|5600|5598.2|5588.4|5586.6|5604|5602.2|5586.9|5585.1|0
1660917000000|2022-08-19 13:50:00|5588.6|5586.8|5584|5582.2|5590.3|5588.5|5579.8|5578|0
1660917300000|2022-08-19 13:55:00|5584.2|5582.4|5582.2|5580.4|5591.1|5589.3|5580.2|5578.4|0
1660917600000|2022-08-19 14:00:00|5582.1|5580.3|5580|5578.2|5585.9|5584.1|5570.3|5568.5|0
1660917900000|2022-08-19 14:05:00|5580.9|5579.1|5574.5|5572.7|5587|5585.2|5574.4|5572.6|0
1660918200000|2022-08-19 14:10:00|5574.1|5572.3|5566.7|5564.9|5579.3|5577.5|5566.4|5564.6|0
1660918500000|2022-08-19 14:15:00|5566.6|5564.8|5575.8|5574|5579.3|5577.5|5566.3|5564.5|0
1660918800000|2022-08-19 14:20:00|5576.2|5574.4|5571.9|5570.1|5584.4|5582.6|5568.4|5566.6|0
1660919100000|2022-08-19 14:25:00|5572.3|5570.5|5572.6|5570.8|5574.3|5572.5|5565.2|5563.4|0
1660919400000|2022-08-19 14:30:00|5573.3|5571.5|5566.3|5564.5|5577.8|5576|5566.2|5564.4|0
1660919700000|2022-08-19 14:35:00|5566.4|5564.6|5573.2|5571.4|5573.7|5571.9|5565.3|5563.5|0
1660920000000|2022-08-19 14:40:00|5573.1|5571.3|5579.6|5577.8|5581.4|5579.6|5566.1|5564.3|0
1660920300000|2022-08-19 14:45:00|5579.7|5577.9|5581.8|5580|5586.8|5585|5577.5|5575.7|0
1660920600000|2022-08-19 14:50:00|5581.9|5580.1|5571.1|5569.3|5582|5580.2|5567|5565.2|0
1660920900000|2022-08-19 14:55:00|5570.8|5569|5559.9|5558.1|5573.2|5571.4|5559.6|5557.8|0
1660921200000|2022-08-19 15:00:00|5559.7|5557.9|5560.7|5558.9|5564.5|5562.7|5559|5557.2|0
1660921500000|2022-08-19 15:05:00|5560.8|5559|5556.3|5554.5|5567.1|5565.3|5555.6|5553.8|0
1660921800000|2022-08-19 15:10:00|5556.1|5554.3|5557.8|5556|5559.8|5558|5552.2|5550.4|0
1660922100000|2022-08-19 15:15:00|5557.7|5555.9|5559.3|5557.5|5561.6|5559.8|5554.9|5553.1|0
1660922400000|2022-08-19 15:20:00|5559.2|5557.4|5556.8|5555|5561.1|5559.3|5551.6|5549.8|0
1660922700000|2022-08-19 15:25:00|5557.7|5555.9|5558.5|5556.7|5559.7|5557.9|5551.5|5549.7|0
1660923000000|2022-08-19 15:30:00|5558.8|5557|5550.7|5548.9|5559.5|5557.7|5547.8|5546|0
1660923300000|2022-08-19 15:35:00|5550.6|5548.8|5557|5555.2|5560.5|5558.7|5550|5548.2|0
1660923600000|2022-08-19 15:40:00|5557.1|5555.3|5559.8|5558|5564.3|5562.5|5555|5553.2|0
1660923900000|2022-08-19 15:45:00|5559.7|5557.9|5568.6|5566.8|5576|5574.2|5559.6|5557.8|0
1660924200000|2022-08-19 15:50:00|5569.6|5567.8|5562.4|5560.6|5573.2|5571.4|5562.1|5560.3|0
1660924500000|2022-08-19 15:55:00|5561.8|5560|5556|5554.2|5562.1|5560.3|5555.9|5554.1|0
1660924800000|2022-08-19 16:00:00|5555.7|5553.9|5556.6|5554.8|5558.1|5556.3|5554|5552.2|0
1660925100000|2022-08-19 16:05:00|5557|5555.2|5552|5550.2|5559.5|5557.7|5551.8|5550|0
1660925400000|2022-08-19 16:10:00|5552.5|5550.7|5562|5560.2|5563.8|5562|5552.3|5550.5|0
1660925700000|2022-08-19 16:15:00|5561.9|5560.1|5564.6|5562.8|5568.8|5567|5561.9|5560.1|0
1660926000000|2022-08-19 16:20:00|5564.5|5562.7|5562.3|5560.5|5567|5565.2|5560.6|5558.8|0
1660926300000|2022-08-19 16:25:00|5562.1|5560.3|5557.1|5555.3|5562.7|5560.9|5555.8|5554|0
1660926600000|2022-08-19 16:30:00|5557.2|5555.4|5558.4|5556.6|5558.7|5556.9|5552.8|5551|0
1660926900000|2022-08-19 16:35:00|5558.6|5556.8|5564.9|5563.1|5566.5|5564.7|5556.5|5554.7|0
1660927200000|2022-08-19 16:40:00|5565|5563.2|5567.5|5565.7|5567.5|5565.7|5560.6|5558.8|0
1660927500000|2022-08-19 16:45:00|5567.2|5565.4|5561.9|5560.1|5571.5|5569.7|5561.7|5559.9|0
1660927800000|2022-08-19 16:50:00|5561.5|5559.7|5564.7|5562.9|5565.2|5563.4|5560.8|5559|0
1660928100000|2022-08-19 16:55:00|5565.1|5563.3|5567.1|5565.3|5573.9|5572.1|5565|5563.2|0
1660928400000|2022-08-19 17:00:00|5567.2|5565.4|5572.5|5570.7|5574.2|5572.4|5566.5|5564.7|0
1660928700000|2022-08-19 17:05:00|5572.6|5570.8|5566.6|5564.8|5573.1|5571.3|5563.9|5562.1|0
1660929000000|2022-08-19 17:10:00|5566.5|5564.7|5560|5558.2|5567.1|5565.3|5558.9|5557.1|0
1660929300000|2022-08-19 17:15:00|5559.9|5558.1|5558.6|5556.8|5564.7|5562.9|5558.4|5556.6|0
1660929600000|2022-08-19 17:20:00|5558.5|5556.7|5556.1|5554.3|5559.5|5557.7|5556|5554.2|0
1660929900000|2022-08-19 17:25:00|5555.8|5554|5553.7|5551.9|5556.4|5554.6|5553.1|5551.3|0
1660930200000|2022-08-19 17:30:00|5553.4|5551.6|5548|5546.2|5553.5|5551.7|5538.7|5536.9|0
1660930500000|2022-08-19 17:35:00|5547.9|5546.1|5547.1|5545.3|5547.9|5546.1|5545.1|5543.3|0
1660930800000|2022-08-19 17:40:00|5547.2|5545.4|5552.2|5550.4|5553.5|5551.7|5547.2|5545.4|0
1660931100000|2022-08-19 17:45:00|5551.5|5549.7|5558.6|5556.8|5558.8|5557|5551.5|5549.7|0
1660931400000|2022-08-19 17:50:00|5558.7|5556.9|5563.3|5561.5|5563.7|5561.9|5557.4|5555.6|0
1660931700000|2022-08-19 17:55:00|5563.2|5561.4|5564|5562.2|5566|5564.2|5561.6|5559.8|0
1660932000000|2022-08-19 18:00:00|5563.5|5561.7|5561.4|5559.6|5564.5|5562.7|5560.3|5558.5|0
1660932300000|2022-08-19 18:05:00|5561.5|5559.7|5563.6|5561.8|5563.6|5561.8|5558.8|5557|0
1660932600000|2022-08-19 18:10:00|5563.5|5561.7|5555|5553.2|5564.2|5562.4|5554.6|5552.8|0
1660932900000|2022-08-19 18:15:00|5554.9|5553.1|5553.4|5551.6|5555.7|5553.9|5552.2|5550.4|0
1660933200000|2022-08-19 18:20:00|5553.3|5551.5|5557.3|5555.5|5557.9|5556.1|5552.1|5550.3|0
1660933500000|2022-08-19 18:25:00|5557.9|5556.1|5558.7|5556.9|5559.3|5557.5|5554.8|5553|0
1660933800000|2022-08-19 18:30:00|5558.9|5557.1|5564|5562.2|5565.5|5563.7|5555.5|5553.7|0
1660934100000|2022-08-19 18:35:00|5564.1|5562.3|5560.1|5558.3|5564.9|5563.1|5558.8|5557|0
1660934400000|2022-08-19 18:40:00|5560|5558.2|5562.9|5561.1|5564.4|5562.6|5556.6|5554.8|0
1660934700000|2022-08-19 18:45:00|5563.2|5561.4|5567.2|5565.4|5568|5566.2|5561.5|5559.7|0
1660935000000|2022-08-19 18:50:00|5567.3|5565.5|5557|5555.2|5568.6|5566.8|5555.6|5553.8|0
1660935300000|2022-08-19 18:55:00|5556.7|5554.9|5554.2|5552.4|5559.4|5557.6|5551.3|5549.5|0
1660935600000|2022-08-19 19:00:00|5554.4|5552.6|5549.2|5547.4|5555.3|5553.5|5547.7|5545.9|0
1660935900000|2022-08-19 19:05:00|5549.6|5547.8|5548.1|5546.3|5551.6|5549.8|5546|5544.2|0
1660936200000|2022-08-19 19:10:00|5548.3|5546.5|5561.5|5559.7|5561.9|5560.1|5548.3|5546.5|0
1660936500000|2022-08-19 19:15:00|5561.4|5559.6|5560.7|5558.9|5565.1|5563.3|5557.5|5555.7|0
1660936800000|2022-08-19 19:20:00|5560.5|5558.7|5562.9|5561.1|5565.5|5563.7|5559.7|5557.9|0
1660937100000|2022-08-19 19:25:00|5563.2|5561.4|5566.4|5564.6|5567.2|5565.4|5561.5|5559.7|0
1660937400000|2022-08-19 19:30:00|5567|5565.2|5568.8|5567|5574|5572.2|5563.9|5562.1|0
1660937700000|2022-08-19 19:35:00|5568.6|5566.8|5566|5564.2|5571.5|5569.7|5565.4|5563.6|0
1660938000000|2022-08-19 19:40:00|5565.8|5564|5566.5|5564.7|5568.5|5566.7|5561|5559.2|0
1660938300000|2022-08-19 19:45:00|5566.7|5564.9|5565.3|5563.5|5567.2|5565.4|5560|5558.2|0
1660938600000|2022-08-19 19:50:00|5566.8|5565|5566.8|5565|5572.9|5571.1|5563.7|5561.9|0
1660938900000|2022-08-19 19:55:00|5568.5|5566.7|5566.6|5564.8|5571.1|5569.3|5565.3|5563.5|0
1660939200000|2022-08-19 20:00:00|5567.2|5564.2|5567|5564|5569.3|5566.3|5564.6|5561.6|0
1660939500000|2022-08-19 20:05:00|5566.7|5563.7|5564.6|5561.6|5567.2|5564.2|5564|5561|0
1660939800000|2022-08-19 20:10:00|5564.7|5561.7|5565.2|5562.2|5565.5|5562.5|5564.7|5561.7|0
1660940100000|2022-08-19 20:15:00|5565.1|5562.1|5565.1|5562.1|5565.2|5562.2|5564.7|5561.7|0
1660940400000|2022-08-19 20:20:00|5565|5562|5564.1|5561.1|5565|5562|5563.8|5560.8|0
1660940700000|2022-08-19 20:25:00|5564|5561|5562.8|5559.8|5564|5561|5562.4|5559.4|0
1660941000000|2022-08-19 20:30:00|5562.6|5559.6|5562.3|5559.3|5563.3|5560.3|5562.3|5559.3|0
1660941300000|2022-08-19 20:35:00|5562.2|5559.2|5562.1|5559.1|5562.2|5559.2|5561.9|5558.9|0
1660941600000|2022-08-19 20:40:00|5562.2|5559.2|5562.8|5559.8|5562.8|5559.8|5561.6|5558.6|0
1660941900000|2022-08-19 20:45:00|5563|5560|5562.9|5559.9|5563.5|5560.5|5562.8|5559.8|0
1660942200000|2022-08-19 20:50:00|5563|5560|5563.1|5560.1|5563.1|5560.1|5562.6|5559.6|0
1660942500000|2022-08-19 20:55:00|5563|5560|5562.6|5559.6|5563.1|5560.1|5562.6|5559.6|0
1661119200000|2022-08-21 22:00:00|5547.3|5542.3|5534|5529|5547.3|5542.3|5531.4|5526.4|0
1661119500000|2022-08-21 22:05:00|5534.2|5529.2|5533.8|5528.8|5534.9|5529.9|5529.5|5524.5|0
1661119800000|2022-08-21 22:10:00|5533.9|5528.9|5536.3|5531.3|5536.8|5531.8|5531.8|5526.8|0
1661120100000|2022-08-21 22:15:00|5536.4|5531.4|5535.6|5530.6|5537.7|5532.7|5532.5|5527.5|0
1661120400000|2022-08-21 22:20:00|5535.8|5530.8|5535|5530|5536.5|5531.5|5534.6|5529.6|0
1661120700000|2022-08-21 22:25:00|5535.2|5530.2|5538.1|5533.1|5539.8|5534.8|5535.1|5530.1|0
1661121000000|2022-08-21 22:30:00|5538.2|5533.2|5539.9|5534.9|5541.2|5536.2|5538.2|5533.2|0
1661121300000|2022-08-21 22:35:00|5539.8|5534.8|5538.3|5533.3|5541.5|5536.5|5537.4|5532.4|0
1661121600000|2022-08-21 22:40:00|5538.4|5533.4|5539.5|5534.5|5540.4|5535.4|5538.4|5533.4|0
1661121900000|2022-08-21 22:45:00|5539.7|5534.7|5540.1|5535.1|5540.5|5535.5|5538.9|5533.9|0
1661122200000|2022-08-21 22:50:00|5540|5535|5541.8|5536.8|5541.8|5536.8|5540|5535|0
1661122500000|2022-08-21 22:55:00|5542|5537|5538.5|5533.5|5542.3|5537.3|5538.4|5533.4|0
1661122800000|2022-08-21 23:00:00|5538.4|5533.4|5540.6|5535.6|5541|5536|5538|5533|0
1661123100000|2022-08-21 23:05:00|5540.5|5535.5|5541.8|5536.8|5543.2|5538.2|5540.4|5535.4|0
1661123400000|2022-08-21 23:10:00|5541.9|5536.9|5541|5536|5543.6|5538.6|5540.2|5535.2|0
1661123700000|2022-08-21 23:15:00|5540.9|5535.9|5542.3|5537.3|5543|5538|5540.9|5535.9|0
1661124000000|2022-08-21 23:20:00|5542.4|5537.4|5539.9|5534.9|5542.6|5537.6|5539.9|5534.9|0
1661124300000|2022-08-21 23:25:00|5540|5535|5538.1|5533.1|5540|5535|5536.3|5531.3|0
1661124600000|2022-08-21 23:30:00|5537.7|5532.7|5539.4|5534.4|5540|5535|5536.3|5531.3|0
1661124900000|2022-08-21 23:35:00|5539.3|5534.3|5537.1|5532.1|5539.6|5534.6|5535.6|5530.6|0
1661125200000|2022-08-21 23:40:00|5536.7|5531.7|5536.3|5531.3|5539.3|5534.3|5535.3|5530.3|0
1661125500000|2022-08-21 23:45:00|5536.2|5531.2|5532.8|5527.8|5536.5|5531.5|5532.2|5527.2|0
1661125800000|2022-08-21 23:50:00|5532.7|5527.7|5530.9|5525.9|5534.1|5529.1|5530.9|5525.9|0
1661126100000|2022-08-21 23:55:00|5531|5526|5532.1|5527.1|5532.6|5527.6|5528.2|5523.2|0
1661126400000|2022-08-22 00:00:00|5532.2|5527.2|5532.2|5527.2|5533.2|5528.2|5528.1|5523.1|0
1661126700000|2022-08-22 00:05:00|5532.3|5527.3|5534|5529|5534.8|5529.8|5532.3|5527.3|0
1661127000000|2022-08-22 00:10:00|5534.1|5529.1|5532.7|5527.7|5534.5|5529.5|5532.3|5527.3|0
1661127300000|2022-08-22 00:15:00|5532.9|5527.9|5533.9|5528.9|5536.1|5531.1|5532.2|5527.2|0
1661127600000|2022-08-22 00:20:00|5534|5529|5533.9|5528.9|5534.8|5529.8|5532.9|5527.9|0
1661127900000|2022-08-22 00:25:00|5534.1|5529.1|5531|5526|5534.1|5529.1|5529.3|5524.3|0
1661128200000|2022-08-22 00:30:00|5530.9|5525.9|5533.7|5528.7|5534.3|5529.3|5529.7|5524.7|0
1661128500000|2022-08-22 00:35:00|5533.8|5528.8|5534.4|5529.4|5536.8|5531.8|5533.7|5528.7|0
1661128800000|2022-08-22 00:40:00|5534.1|5529.1|5534.1|5529.1|5534.7|5529.7|5532.4|5527.4|0
1661129100000|2022-08-22 00:45:00|5533.9|5528.9|5533.8|5528.8|5534.5|5529.5|5532.6|5527.6|0
1661129400000|2022-08-22 00:50:00|5533.7|5528.7|5532.8|5527.8|5533.8|5528.8|5532.6|5527.6|0
1661129700000|2022-08-22 00:55:00|5532.6|5527.6|5531.3|5526.3|5533.8|5528.8|5530|5525|0
1661130000000|2022-08-22 01:00:00|5531.2|5526.2|5531.9|5526.9|5533.1|5528.1|5530.8|5525.8|0
1661130300000|2022-08-22 01:05:00|5532|5527|5531.5|5526.5|5532.7|5527.7|5530|5525|0
1661130600000|2022-08-22 01:10:00|5531.7|5526.7|5533.4|5528.4|5534|5529|5530.8|5525.8|0
1661130900000|2022-08-22 01:15:00|5533.3|5528.3|5532.9|5527.9|5534.4|5529.4|5531.4|5526.4|0
1661131200000|2022-08-22 01:20:00|5533|5528|5535|5530|5538.6|5533.6|5533|5528|0
1661131500000|2022-08-22 01:25:00|5535.1|5530.1|5538.3|5533.3|5539.7|5534.7|5534.8|5529.8|0
1661131800000|2022-08-22 01:30:00|5538.2|5533.2|5539|5534|5539.8|5534.8|5537.6|5532.6|0
1661132100000|2022-08-22 01:35:00|5538.9|5533.9|5537.7|5532.7|5539.5|5534.5|5536.7|5531.7|0
1661132400000|2022-08-22 01:40:00|5537.8|5532.8|5536.8|5531.8|5539.2|5534.2|5536.7|5531.7|0
1661132700000|2022-08-22 01:45:00|5536.9|5531.9|5536.3|5531.3|5538.3|5533.3|5535.8|5530.8|0
1661133000000|2022-08-22 01:50:00|5536.4|5531.4|5536|5531|5537.4|5532.4|5535.7|5530.7|0
1661133300000|2022-08-22 01:55:00|5535.9|5530.9|5536.3|5531.3|5537.5|5532.5|5535.3|5530.3|0
1661133600000|2022-08-22 02:00:00|5536.4|5531.4|5537.2|5532.2|5537.7|5532.7|5536.1|5531.1|0
1661133900000|2022-08-22 02:05:00|5537.1|5532.1|5538.4|5533.4|5539.3|5534.3|5537.1|5532.1|0
1661134200000|2022-08-22 02:10:00|5538.5|5533.5|5536.7|5531.7|5539.3|5534.3|5536.7|5531.7|0
1661134500000|2022-08-22 02:15:00|5536.8|5531.8|5536.9|5531.9|5538.2|5533.2|5535.7|5530.7|0
1661134800000|2022-08-22 02:20:00|5537|5532|5537.5|5532.5|5538.2|5533.2|5537|5532|0
1661135100000|2022-08-22 02:25:00|5537.4|5532.4|5537.5|5532.5|5540.6|5535.6|5536.9|5531.9|0
1661135400000|2022-08-22 02:30:00|5537.4|5532.4|5538.3|5533.3|5538.7|5533.7|5536.8|5531.8|0
1661135700000|2022-08-22 02:35:00|5538.2|5533.2|5538.4|5533.4|5538.8|5533.8|5537.3|5532.3|0
1661136000000|2022-08-22 02:40:00|5538.3|5533.3|5537.4|5532.4|5538.5|5533.5|5537.2|5532.2|0
1661136300000|2022-08-22 02:45:00|5537.6|5532.6|5539.1|5534.1|5539.3|5534.3|5537.5|5532.5|0
1661136600000|2022-08-22 02:50:00|5539.2|5534.2|5544.2|5539.2|5545|5540|5539.2|5534.2|0
1661136900000|2022-08-22 02:55:00|5544.4|5539.4|5547.4|5542.4|5548.8|5543.8|5544.3|5539.3|0
1661137200000|2022-08-22 03:00:00|5547.3|5542.3|5545.4|5540.4|5547.9|5542.9|5545.2|5540.2|0
1661137500000|2022-08-22 03:05:00|5545.5|5540.5|5546.1|5541.1|5546.2|5541.2|5544.8|5539.8|0
1661137800000|2022-08-22 03:10:00|5546.2|5541.2|5546|5541|5546.7|5541.7|5545.2|5540.2|0
1661138100000|2022-08-22 03:15:00|5545.8|5540.8|5544|5539|5545.8|5540.8|5543.7|5538.7|0
1661138400000|2022-08-22 03:20:00|5544.1|5539.1|5544.3|5539.3|5544.7|5539.7|5543.1|5538.1|0
1661138700000|2022-08-22 03:25:00|5544.4|5539.4|5544.9|5539.9|5545.1|5540.1|5543.2|5538.2|0
1661139000000|2022-08-22 03:30:00|5544.6|5539.6|5542.4|5537.4|5545.3|5540.3|5542.2|5537.2|0
1661139300000|2022-08-22 03:35:00|5542.3|5537.3|5542.5|5537.5|5543.3|5538.3|5542.1|5537.1|0
1661139600000|2022-08-22 03:40:00|5542.4|5537.4|5554.7|5549.7|5555.5|5550.5|5542.3|5537.3|0
1661139900000|2022-08-22 03:45:00|5554.6|5549.6|5554.8|5549.8|5555|5550|5553.4|5548.4|0
1661140200000|2022-08-22 03:50:00|5554.7|5549.7|5556.3|5551.3|5556.5|5551.5|5553.5|5548.5|0
1661140500000|2022-08-22 03:55:00|5556.2|5551.2|5558.5|5553.5|5558.6|5553.6|5555.9|5550.9|0
1661140800000|2022-08-22 04:00:00|5558.4|5553.4|5558.6|5553.6|5560|5555|5557.2|5552.2|0
1661141100000|2022-08-22 04:05:00|5558.7|5553.7|5557.9|5552.9|5559.2|5554.2|5557.9|5552.9|0
1661141400000|2022-08-22 04:10:00|5558|5553|5558.5|5553.5|5559.2|5554.2|5557.4|5552.4|0
1661141700000|2022-08-22 04:15:00|5558.6|5553.6|5559.2|5554.2|5559.4|5554.4|5557.5|5552.5|0
1661142000000|2022-08-22 04:20:00|5559.3|5554.3|5559.8|5554.8|5559.8|5554.8|5558.8|5553.8|0
1661142300000|2022-08-22 04:25:00|5559.7|5554.7|5557.9|5552.9|5559.7|5554.7|5557.6|5552.6|0
1661142600000|2022-08-22 04:30:00|5558|5553|5557|5552|5558.6|5553.6|5556.5|5551.5|0
1661142900000|2022-08-22 04:35:00|5556.9|5551.9|5557.3|5552.3|5557.6|5552.6|5556.8|5551.8|0
1661143200000|2022-08-22 04:40:00|5557.4|5552.4|5555.2|5550.2|5557.5|5552.5|5555.2|5550.2|0
1661143500000|2022-08-22 04:45:00|5555.1|5550.1|5553.7|5548.7|5556|5551|5552.8|5547.8|0
1661143800000|2022-08-22 04:50:00|5553.8|5548.8|5553.7|5548.7|5554.6|5549.6|5552.9|5547.9|0
1661144100000|2022-08-22 04:55:00|5553.4|5548.4|5552.8|5547.8|5553.9|5548.9|5552.8|5547.8|0
1661144400000|2022-08-22 05:00:00|5552.9|5547.9|5552.6|5547.6|5554.1|5549.1|5550.8|5545.8|0
1661144700000|2022-08-22 05:05:00|5552.4|5547.4|5551.6|5546.6|5552.6|5547.6|5549.5|5544.5|0
1661145000000|2022-08-22 05:10:00|5551.5|5546.5|5549.6|5544.6|5552.5|5547.5|5547.6|5542.6|0
1661145300000|2022-08-22 05:15:00|5549.8|5544.8|5553.3|5548.3|5553.8|5548.8|5549.1|5544.1|0
1661145600000|2022-08-22 05:20:00|5553.4|5548.4|5553.1|5548.1|5555.2|5550.2|5552.7|5547.7|0
1661145900000|2022-08-22 05:25:00|5553|5548|5554.7|5549.7|5554.7|5549.7|5552.3|5547.3|0
1661146200000|2022-08-22 05:30:00|5554.8|5549.8|5553.6|5548.6|5555.7|5550.7|5553.4|5548.4|0
1661146500000|2022-08-22 05:35:00|5553.5|5548.5|5551.3|5546.3|5553.5|5548.5|5551|5546|0
1661146800000|2022-08-22 05:40:00|5551.4|5546.4|5551.2|5546.2|5552.3|5547.3|5550.9|5545.9|0
1661147100000|2022-08-22 05:45:00|5551.1|5546.1|5550.5|5545.5|5552.2|5547.2|5550.1|5545.1|0
1661147400000|2022-08-22 05:50:00|5550.6|5545.6|5550.8|5545.8|5551.3|5546.3|5549.9|5544.9|0
1661147700000|2022-08-22 05:55:00|5551|5546|5550.6|5545.6|5551.7|5546.7|5549.6|5544.6|0
1661148000000|2022-08-22 06:00:00|5550.7|5545.7|5545.7|5540.7|5552.1|5547.1|5542.8|5537.8|0
1661148300000|2022-08-22 06:05:00|5545.8|5540.8|5541.3|5536.3|5546.2|5541.2|5539.5|5534.5|0
1661148600000|2022-08-22 06:10:00|5541.2|5536.2|5540.4|5535.4|5543.4|5538.4|5539|5534|0
1661148900000|2022-08-22 06:15:00|5540|5535|5543.8|5538.8|5544.7|5539.7|5538.3|5533.3|0
1661149200000|2022-08-22 06:20:00|5543.9|5538.9|5546|5541|5546.5|5541.5|5543.6|5538.6|0
1661149500000|2022-08-22 06:25:00|5546.1|5541.1|5543.2|5538.2|5546.5|5541.5|5542.1|5537.1|0
1661149800000|2022-08-22 06:30:00|5543.1|5538.1|5537.9|5532.9|5544.1|5539.1|5537.9|5532.9|0
1661150100000|2022-08-22 06:35:00|5537.8|5532.8|5535.6|5530.6|5540.6|5535.6|5535.2|5530.2|0
1661150400000|2022-08-22 06:40:00|5535.4|5530.4|5538.3|5533.3|5541|5536|5535.4|5530.4|0
1661150700000|2022-08-22 06:45:00|5538.2|5533.2|5537.7|5532.7|5540.1|5535.1|5535.6|5530.6|0
1661151000000|2022-08-22 06:50:00|5537.6|5532.6|5539|5534|5540.4|5535.4|5537.6|5532.6|0
1661151300000|2022-08-22 06:55:00|5539.1|5534.1|5542.7|5537.7|5542.7|5537.7|5538.5|5533.5|0
1661151600000|2022-08-22 07:00:00|5542.3|5537.3|5547.3|5542.3|5548.3|5543.3|5539.2|5534.2|0
1661151900000|2022-08-22 07:05:00|5547.1|5542.1|5544.1|5539.1|5551.8|5546.8|5543.7|5538.7|0
1661152200000|2022-08-22 07:10:00|5544.6|5539.6|5545.8|5540.8|5547.4|5542.4|5542.5|5537.5|0
1661152500000|2022-08-22 07:15:00|5545.9|5540.9|5540.6|5535.6|5548.6|5543.6|5540.5|5535.5|0
1661152800000|2022-08-22 07:20:00|5540.1|5535.1|5543.9|5538.9|5544.7|5539.7|5540.1|5535.1|0
1661153100000|2022-08-22 07:25:00|5543.5|5538.5|5529|5524|5544.2|5539.2|5528.3|5523.3|0
1661153400000|2022-08-22 07:30:00|5529.3|5524.3|5525|5520|5530.3|5525.3|5524.5|5519.5|0
1661153700000|2022-08-22 07:35:00|5524.9|5519.9|5528.7|5523.7|5530.2|5525.2|5524.8|5519.8|0
1661154000000|2022-08-22 07:40:00|5528.8|5523.8|5521.9|5516.9|5529.7|5524.7|5521.3|5516.3|0
1661154300000|2022-08-22 07:45:00|5522|5517|5515.9|5510.9|5523.7|5518.7|5515.1|5510.1|0
1661154600000|2022-08-22 07:50:00|5516|5511|5515.1|5510.1|5517.2|5512.2|5511.5|5506.5|0
1661154900000|2022-08-22 07:55:00|5515.2|5510.2|5516.6|5511.6|5518|5513|5513.7|5508.7|0
1661155200000|2022-08-22 08:00:00|5516.7|5511.7|5488.3|5485.3|5518.4|5513.4|5487.7|5484.7|0
1661155500000|2022-08-22 08:05:00|5488.2|5485.2|5493.7|5490.7|5494.7|5491.7|5487.3|5484.3|0
1661155800000|2022-08-22 08:10:00|5493.5|5490.5|5482.7|5479.7|5494.4|5491.4|5482.4|5479.4|0
1661156100000|2022-08-22 08:15:00|5482.3|5479.3|5487.5|5484.5|5488|5485|5481.2|5478.2|0
1661156400000|2022-08-22 08:20:00|5487.3|5484.3|5485.3|5482.3|5488.8|5485.8|5485.3|5482.3|0
1661156700000|2022-08-22 08:25:00|5485.4|5482.4|5486.1|5483.1|5486.1|5483.1|5482.4|5479.4|0
1661157000000|2022-08-22 08:30:00|5485.8|5482.8|5480.1|5477.1|5486.1|5483.1|5480.1|5477.1|0
1661157300000|2022-08-22 08:35:00|5479.9|5476.9|5479.5|5476.5|5480.6|5477.6|5477.8|5474.8|0
1661157600000|2022-08-22 08:40:00|5479.8|5476.8|5476.8|5473.8|5480.5|5477.5|5475.7|5472.7|0
1661157900000|2022-08-22 08:45:00|5476.7|5473.7|5475.1|5472.1|5476.7|5473.7|5472.7|5469.7|0
1661158200000|2022-08-22 08:50:00|5475.3|5472.3|5475.9|5472.9|5476|5473|5474.2|5471.2|0
1661158500000|2022-08-22 08:55:00|5476|5473|5478.8|5475.8|5480.5|5477.5|5475.6|5472.6|0
1661158800000|2022-08-22 09:00:00|5479.1|5476.1|5472.7|5469.7|5479.1|5476.1|5472.3|5469.3|0
1661159100000|2022-08-22 09:05:00|5472.6|5469.6|5476.4|5473.4|5476.4|5473.4|5471.3|5468.3|0
1661159400000|2022-08-22 09:10:00|5476.6|5473.6|5475.8|5472.8|5478.3|5475.3|5474.9|5471.9|0
1661159700000|2022-08-22 09:15:00|5475.7|5472.7|5476.6|5473.6|5477.6|5474.6|5475|5472|0
1661160000000|2022-08-22 09:20:00|5477|5474|5476|5473|5478.6|5475.6|5475.7|5472.7|0
1661160300000|2022-08-22 09:25:00|5476.2|5473.2|5474|5471|5476.3|5473.3|5473.6|5470.6|0
1661160600000|2022-08-22 09:30:00|5473.9|5470.9|5467.1|5464.1|5473.9|5470.9|5467.1|5464.1|0
1661160900000|2022-08-22 09:35:00|5467.2|5464.2|5466.9|5463.9|5469.1|5466.1|5466.9|5463.9|0
1661161200000|2022-08-22 09:40:00|5466.7|5463.7|5466.6|5463.6|5467|5464|5466|5463|0
1661161500000|2022-08-22 09:45:00|5466.4|5463.4|5472.3|5469.3|5472.3|5469.3|5466|5463|0
1661161800000|2022-08-22 09:50:00|5472.4|5469.4|5472.8|5469.8|5473.6|5470.6|5472.1|5469.1|0
1661162100000|2022-08-22 09:55:00|5472.9|5469.9|5472.2|5469.2|5473.6|5470.6|5472.1|5469.1|0
1661162400000|2022-08-22 10:00:00|5472.3|5469.3|5473.8|5470.8|5473.8|5470.8|5471.6|5468.6|0
1661162700000|2022-08-22 10:05:00|5473.7|5470.7|5478.1|5475.1|5478.2|5475.2|5473.1|5470.1|0
1661163000000|2022-08-22 10:10:00|5478.2|5475.2|5480.1|5477.1|5483.7|5480.7|5478|5475|0
1661163300000|2022-08-22 10:15:00|5480|5477|5484.2|5481.2|5485|5482|5479.9|5476.9|0
1661163600000|2022-08-22 10:20:00|5484.3|5481.3|5484.5|5481.5|5484.6|5481.6|5483.1|5480.1|0
1661163900000|2022-08-22 10:25:00|5484.4|5481.4|5483.5|5480.5|5484.4|5481.4|5482.3|5479.3|0
1661164200000|2022-08-22 10:30:00|5482.2|5479.2|5479.8|5476.8|5482.8|5479.8|5479.5|5476.5|0
1661164500000|2022-08-22 10:35:00|5479.9|5476.9|5483.1|5480.1|5483.8|5480.8|5479.9|5476.9|0
1661164800000|2022-08-22 10:40:00|5483.6|5480.6|5478.7|5475.7|5483.6|5480.6|5478|5475|0
1661165100000|2022-08-22 10:45:00|5478.8|5475.8|5482.6|5479.6|5482.8|5479.8|5477.1|5474.1|0
1661165400000|2022-08-22 10:50:00|5482.7|5479.7|5482.9|5479.9|5483|5480|5481.8|5478.8|0
1661165700000|2022-08-22 10:55:00|5482.8|5479.8|5482|5479|5484.3|5481.3|5481.6|5478.6|0
1661166000000|2022-08-22 11:00:00|5487.1|5484.1|5485|5482|5490.4|5487.4|5484.9|5481.9|0
1661166300000|2022-08-22 11:05:00|5484.7|5481.7|5480.5|5477.5|5484.8|5481.8|5480.4|5477.4|0
1661166600000|2022-08-22 11:10:00|5480.6|5477.6|5483.7|5480.7|5484.2|5481.2|5480.4|5477.4|0
1661166900000|2022-08-22 11:15:00|5483.8|5480.8|5484.5|5481.5|5486|5483|5483.5|5480.5|0
1661167200000|2022-08-22 11:20:00|5484.6|5481.6|5485.7|5482.7|5487.1|5484.1|5483.4|5480.4|0
1661167500000|2022-08-22 11:25:00|5485.9|5482.9|5481.3|5478.3|5485.9|5482.9|5481.2|5478.2|0
1661167800000|2022-08-22 11:30:00|5481.4|5478.4|5476.1|5473.1|5481.6|5478.6|5475.6|5472.6|0
1661168100000|2022-08-22 11:35:00|5476.3|5473.3|5477.2|5474.2|5477.6|5474.6|5474.7|5471.7|0
1661168400000|2022-08-22 11:40:00|5477.1|5474.1|5479.2|5476.2|5479.2|5476.2|5476.9|5473.9|0
1661168700000|2022-08-22 11:45:00|5479.3|5476.3|5480.3|5477.3|5481.9|5478.9|5478.9|5475.9|0
1661169000000|2022-08-22 11:50:00|5480.1|5477.1|5479.6|5476.6|5481.4|5478.4|5478.6|5475.6|0
1661169300000|2022-08-22 11:55:00|5479.7|5476.7|5482.1|5479.1|5483.3|5480.3|5479.5|5476.5|0
1661169600000|2022-08-22 12:00:00|5482.2|5479.2|5480.5|5477.5|5482.8|5479.8|5480.5|5477.5|0
1661169900000|2022-08-22 12:05:00|5480.3|5477.3|5476.6|5473.6|5480.3|5477.3|5476.3|5473.3|0
1661170200000|2022-08-22 12:10:00|5476.5|5473.5|5475.2|5472.2|5476.7|5473.7|5474.2|5471.2|0
1661170500000|2022-08-22 12:15:00|5475|5472|5476.1|5473.1|5477.3|5474.3|5474.7|5471.7|0
1661170800000|2022-08-22 12:20:00|5476|5473|5475.9|5472.9|5476.8|5473.8|5475.8|5472.8|0
1661171100000|2022-08-22 12:25:00|5475.7|5472.7|5473.8|5470.8|5475.7|5472.7|5472.9|5469.9|0
1661171400000|2022-08-22 12:30:00|5474.1|5471.1|5479.3|5476.3|5481.1|5478.1|5474.1|5471.1|0
1661171700000|2022-08-22 12:35:00|5479.4|5476.4|5479.8|5476.8|5481.8|5478.8|5479|5476|0
1661172000000|2022-08-22 12:40:00|5479.7|5476.7|5479.4|5476.4|5480.1|5477.1|5478.1|5475.1|0
1661172300000|2022-08-22 12:45:00|5479.3|5476.3|5477.1|5474.1|5479.9|5476.9|5476.1|5473.1|0
1661172600000|2022-08-22 12:50:00|5476.8|5473.8|5478.4|5475.4|5480.2|5477.2|5476|5473|0
1661172900000|2022-08-22 12:55:00|5478.3|5475.3|5475.4|5472.4|5478.5|5475.5|5475.4|5472.4|0
1661173200000|2022-08-22 13:00:00|5475.8|5472.8|5476.5|5473.5|5477.1|5474.1|5475.2|5472.2|0
1661173500000|2022-08-22 13:05:00|5476.7|5473.7|5478.9|5475.9|5479.2|5476.2|5476|5473|0
1661173800000|2022-08-22 13:10:00|5479|5476|5477.5|5474.5|5480.5|5477.5|5476.4|5473.4|0
1661174100000|2022-08-22 13:15:00|5477.4|5474.4|5480.9|5477.9|5481.2|5478.2|5476.9|5473.9|0
1661174400000|2022-08-22 13:20:00|5481.1|5478.1|5479.8|5476.8|5482.4|5479.4|5477.3|5474.3|0
1661174700000|2022-08-22 13:25:00|5470.9|5467.9|5485.8|5482.8|5485.9|5482.9|5470.9|5467.9|0
1661175000000|2022-08-22 13:30:00|5483.1|5480.1|5455.3|5453.5|5491.4|5489.6|5453.8|5452|0
1661175300000|2022-08-22 13:35:00|5455.6|5453.8|5453.6|5451.8|5467.6|5465.8|5444.5|5442.7|0
1661175600000|2022-08-22 13:40:00|5453.8|5452|5469.2|5467.4|5474|5472.2|5450.7|5448.9|0
1661175900000|2022-08-22 13:45:00|5469.1|5467.3|5448.4|5446.6|5474.6|5472.8|5447.3|5445.5|0
1661176200000|2022-08-22 13:50:00|5447.3|5445.5|5459|5457.2|5462.7|5460.9|5443.3|5441.5|0
1661176500000|2022-08-22 13:55:00|5458.8|5457|5451.8|5450|5466.4|5464.6|5451.8|5450|0
1661176800000|2022-08-22 14:00:00|5451.7|5449.9|5449.3|5447.5|5451.7|5449.9|5437.7|5435.9|0
1661177100000|2022-08-22 14:05:00|5450.1|5448.3|5439|5437.2|5451.3|5449.5|5430.8|5429|0
1661177400000|2022-08-22 14:10:00|5439.8|5438|5426.6|5424.8|5441.9|5440.1|5423.2|5421.4|0
1661177700000|2022-08-22 14:15:00|5426.8|5425|5425.8|5424|5433.9|5432.1|5420.5|5418.7|0
1661178000000|2022-08-22 14:20:00|5426|5424.2|5417.1|5415.3|5428.6|5426.8|5416.4|5414.6|0
1661178300000|2022-08-22 14:25:00|5416.5|5414.7|5429.9|5428.1|5433.3|5431.5|5415.8|5414|0
1661178600000|2022-08-22 14:30:00|5429.7|5427.9|5423.9|5422.1|5436.5|5434.7|5419.9|5418.1|0
1661178900000|2022-08-22 14:35:00|5423.7|5421.9|5438.3|5436.5|5441.1|5439.3|5423.7|5421.9|0
1661179200000|2022-08-22 14:40:00|5438|5436.2|5440.3|5438.5|5452.1|5450.3|5435.8|5434|0
1661179500000|2022-08-22 14:45:00|5440.4|5438.6|5447.8|5446|5451.3|5449.5|5440.3|5438.5|0
1661179800000|2022-08-22 14:50:00|5448.2|5446.4|5435.1|5433.3|5449.1|5447.3|5433.1|5431.3|0
1661180100000|2022-08-22 14:55:00|5435.3|5433.5|5425.1|5423.3|5437.9|5436.1|5425.1|5423.3|0
1661180400000|2022-08-22 15:00:00|5425.2|5423.4|5431.7|5429.9|5434.1|5432.3|5424.7|5422.9|0
1661180700000|2022-08-22 15:05:00|5431.8|5430|5427.7|5425.9|5433.5|5431.7|5425.9|5424.1|0
1661181000000|2022-08-22 15:10:00|5427.6|5425.8|5427.3|5425.5|5430.5|5428.7|5422.1|5420.3|0
1661181300000|2022-08-22 15:15:00|5426.4|5424.6|5432.3|5430.5|5433.6|5431.8|5426.4|5424.6|0
1661181600000|2022-08-22 15:20:00|5432.1|5430.3|5433.6|5431.8|5438.3|5436.5|5432.1|5430.3|0
1661181900000|2022-08-22 15:25:00|5433|5431.2|5425.2|5423.4|5434.4|5432.6|5425.2|5423.4|0
1661182200000|2022-08-22 15:30:00|5425.6|5423.8|5430.9|5429.1|5430.9|5429.1|5418.6|5416.8|0
1661182500000|2022-08-22 15:35:00|5430.7|5428.9|5429.1|5427.3|5435.6|5433.8|5426.4|5424.6|0
1661182800000|2022-08-22 15:40:00|5429.2|5427.4|5431.1|5429.3|5437.2|5435.4|5427.9|5426.1|0
1661183100000|2022-08-22 15:45:00|5431|5429.2|5430.7|5428.9|5435.1|5433.3|5425.3|5423.5|0
1661183400000|2022-08-22 15:50:00|5432.1|5430.3|5440.1|5438.3|5440.7|5438.9|5431.1|5429.3|0
1661183700000|2022-08-22 15:55:00|5440|5438.2|5442.4|5440.6|5446.3|5444.5|5439.7|5437.9|0
1661184000000|2022-08-22 16:00:00|5442.5|5440.7|5440.7|5438.9|5447.3|5445.5|5439.6|5437.8|0
1661184300000|2022-08-22 16:05:00|5441|5439.2|5433.7|5431.9|5443.1|5441.3|5432.8|5431|0
1661184600000|2022-08-22 16:10:00|5434.2|5432.4|5433.8|5432|5437|5435.2|5432.2|5430.4|0
1661184900000|2022-08-22 16:15:00|5433.3|5431.5|5439|5437.2|5442.4|5440.6|5433.1|5431.3|0
1661185200000|2022-08-22 16:20:00|5438.4|5436.6|5444.3|5442.5|5445.6|5443.8|5437|5435.2|0
1661185500000|2022-08-22 16:25:00|5444|5442.2|5436.3|5434.5|5444.3|5442.5|5434.4|5432.6|0
1661185800000|2022-08-22 16:30:00|5436.4|5434.6|5435.8|5434|5439.7|5437.9|5434.7|5432.9|0
1661186100000|2022-08-22 16:35:00|5435.9|5434.1|5444.4|5442.6|5446.2|5444.4|5435.4|5433.6|0
1661186400000|2022-08-22 16:40:00|5444.3|5442.5|5435.2|5433.4|5444.3|5442.5|5435.2|5433.4|0
1661186700000|2022-08-22 16:45:00|5435.3|5433.5|5438.9|5437.1|5440.8|5439|5430.3|5428.5|0
1661187000000|2022-08-22 16:50:00|5439|5437.2|5440|5438.2|5441.9|5440.1|5436.7|5434.9|0
1661187300000|2022-08-22 16:55:00|5440.2|5438.4|5439|5437.2|5440.4|5438.6|5434.8|5433|0
1661187600000|2022-08-22 17:00:00|5438.9|5437.1|5431.5|5429.7|5440.9|5439.1|5431|5429.2|0
1661187900000|2022-08-22 17:05:00|5431.3|5429.5|5434.9|5433.1|5435.8|5434|5430.9|5429.1|0
1661188200000|2022-08-22 17:10:00|5434|5432.2|5432.6|5430.8|5434.7|5432.9|5428.1|5426.3|0
1661188500000|2022-08-22 17:15:00|5432.3|5430.5|5431.3|5429.5|5434.1|5432.3|5427.9|5426.1|0
1661188800000|2022-08-22 17:20:00|5430.8|5429|5428.1|5426.3|5433.9|5432.1|5427.2|5425.4|0
1661189100000|2022-08-22 17:25:00|5427.9|5426.1|5425.2|5423.4|5430.2|5428.4|5424.4|5422.6|0
1661189400000|2022-08-22 17:30:00|5424.5|5422.7|5415.7|5413.9|5425.4|5423.6|5415.6|5413.8|0
1661189700000|2022-08-22 17:35:00|5415.8|5414|5416|5414.2|5419.9|5418.1|5415|5413.2|0
1661190000000|2022-08-22 17:40:00|5416.1|5414.3|5418.5|5416.7|5421.8|5420|5416|5414.2|0
1661190300000|2022-08-22 17:45:00|5418.4|5416.6|5416|5414.2|5420.2|5418.4|5415.8|5414|0
1661190600000|2022-08-22 17:50:00|5415.7|5413.9|5418.3|5416.5|5419.1|5417.3|5414.3|5412.5|0
1661190900000|2022-08-22 17:55:00|5417.8|5416|5413.2|5411.4|5418.2|5416.4|5412.2|5410.4|0
1661191200000|2022-08-22 18:00:00|5413.1|5411.3|5408.5|5406.7|5414.9|5413.1|5408.1|5406.3|0
1661191500000|2022-08-22 18:05:00|5408.4|5406.6|5412.7|5410.9|5416.9|5415.1|5408.3|5406.5|0
1661191800000|2022-08-22 18:10:00|5412.8|5411|5418.2|5416.4|5418.8|5417|5412.6|5410.8|0
1661192100000|2022-08-22 18:15:00|5418.3|5416.5|5420.2|5418.4|5420.3|5418.5|5415.2|5413.4|0
1661192400000|2022-08-22 18:20:00|5420.1|5418.3|5419|5417.2|5423.9|5422.1|5418.7|5416.9|0
1661192700000|2022-08-22 18:25:00|5418.6|5416.8|5414.8|5413|5422|5420.2|5413.7|5411.9|0
1661193000000|2022-08-22 18:30:00|5414.7|5412.9|5409.3|5407.5|5415.3|5413.5|5408.9|5407.1|0
1661193300000|2022-08-22 18:35:00|5409.4|5407.6|5408.3|5406.5|5412.1|5410.3|5407.8|5406|0
1661193600000|2022-08-22 18:40:00|5408.4|5406.6|5404.8|5403|5409.3|5407.5|5404.3|5402.5|0
1661193900000|2022-08-22 18:45:00|5404.9|5403.1|5405.5|5403.7|5408.6|5406.8|5404.3|5402.5|0
1661194200000|2022-08-22 18:50:00|5405.4|5403.6|5406.9|5405.1|5409.6|5407.8|5404.7|5402.9|0
1661194500000|2022-08-22 18:55:00|5407|5405.2|5412.7|5410.9|5412.8|5411|5405.5|5403.7|0
1661194800000|2022-08-22 19:00:00|5412.5|5410.7|5414.5|5412.7|5419.7|5417.9|5412.5|5410.7|0
1661195100000|2022-08-22 19:05:00|5414.1|5412.3|5416|5414.2|5416.6|5414.8|5411.9|5410.1|0
1661195400000|2022-08-22 19:10:00|5416.1|5414.3|5418.2|5416.4|5420.4|5418.6|5416.1|5414.3|0
1661195700000|2022-08-22 19:15:00|5418.5|5416.7|5411.8|5410|5422.3|5420.5|5411.7|5409.9|0
1661196000000|2022-08-22 19:20:00|5411.7|5409.9|5417.3|5415.5|5417.6|5415.8|5411.3|5409.5|0
1661196300000|2022-08-22 19:25:00|5417.7|5415.9|5411.8|5410|5420.1|5418.3|5410.8|5409|0
1661196600000|2022-08-22 19:30:00|5411.9|5410.1|5409.1|5407.3|5413.2|5411.4|5406.4|5404.6|0
1661196900000|2022-08-22 19:35:00|5409|5407.2|5416.3|5414.5|5417.3|5415.5|5408.9|5407.1|0
1661197200000|2022-08-22 19:40:00|5415.9|5414.1|5402.4|5400.6|5416|5414.2|5402.3|5400.5|0
1661197500000|2022-08-22 19:45:00|5402.8|5401|5409.8|5408|5409.9|5408.1|5402.1|5400.3|0
1661197800000|2022-08-22 19:50:00|5407|5405.2|5413.5|5411.7|5419.4|5417.6|5407|5405.2|0
1661198100000|2022-08-22 19:55:00|5414.1|5412.3|5416.2|5414.4|5418.1|5416.3|5411|5409.2|0
1661198400000|2022-08-22 20:00:00|5416.8|5413.8|5417.5|5414.5|5418.5|5415.5|5416.1|5413.1|0
1661198700000|2022-08-22 20:05:00|5417.6|5414.6|5417.6|5414.6|5419|5416|5417.3|5414.3|0
1661199000000|2022-08-22 20:10:00|5417.5|5414.5|5417.7|5414.7|5418|5415|5416.8|5413.8|0
1661199300000|2022-08-22 20:15:00|5417.4|5414.4|5417.1|5414.1|5418|5415|5416.2|5413.2|0
1661199600000|2022-08-22 20:20:00|5417|5414|5418|5415|5418.3|5415.3|5416.6|5413.6|0
1661199900000|2022-08-22 20:25:00|5417.9|5414.9|5419.1|5416.1|5419.1|5416.1|5417.9|5414.9|0
1661200200000|2022-08-22 20:30:00|5419.2|5416.2|5420.5|5417.5|5420.5|5417.5|5419.2|5416.2|0
1661200500000|2022-08-22 20:35:00|5420.4|5417.4|5420.6|5417.6|5420.7|5417.7|5419.7|5416.7|0
1661200800000|2022-08-22 20:40:00|5420.4|5417.4|5420.1|5417.1|5420.5|5417.5|5419.9|5416.9|0
1661201100000|2022-08-22 20:45:00|5420|5417|5419.2|5416.2|5420.1|5417.1|5418.7|5415.7|0
1661201400000|2022-08-22 20:50:00|5419.1|5416.1|5419.3|5416.3|5419.6|5416.6|5418.9|5415.9|0
1661201700000|2022-08-22 20:55:00|5419.2|5416.2|5418.9|5415.9|5419.5|5416.5|5418.8|5415.8|0
1661202000000|2022-08-22 21:00:00|5419|5416|5418.8|5415.8|5419.3|5416.3|5418.6|5415.6|0
1661202300000|2022-08-22 21:05:00|5418.5|5415.5|5419|5416|5419|5416|5418.5|5415.5|0
1661202600000|2022-08-22 21:10:00|5419.1|5416.1|5418.6|5415.6|5419.1|5416.1|5418.6|5415.6|0
1661202900000|2022-08-22 21:15:00|5418.5|5415.5|5418.9|5415.9|5419|5416|5418.5|5415.5|0
1661203200000|2022-08-22 21:20:00|5419|5416|5419.2|5416.2|5419.4|5416.4|5418.8|5415.8|0
1661203500000|2022-08-22 21:25:00|5419.4|5416.4|5419.1|5416.1|5419.5|5416.5|5419.1|5416.1|0
1661203800000|2022-08-22 21:30:00|5418.9|5415.9|5418.4|5415.4|5419.1|5416.1|5418.4|5415.4|0
1661204100000|2022-08-22 21:35:00|5418.5|5415.5|5418.8|5415.8|5418.9|5415.9|5418.3|5415.3|0
1661204400000|2022-08-22 21:40:00|5418.9|5415.9|5419.2|5416.2|5419.3|5416.3|5418.9|5415.9|0
1661204700000|2022-08-22 21:45:00|5419.3|5416.3|5418.9|5415.9|5419.3|5416.3|5418.9|5415.9|0
1661205000000|2022-08-22 21:50:00|5419|5416|5418.4|5415.4|5419|5416|5418.4|5415.4|0
1661205300000|2022-08-22 21:55:00|5418.3|5415.3|5418.5|5415.5|5418.5|5415.5|5418.3|5415.3|0
1661205600000|2022-08-22 22:00:00|5418.4|5415.4|5417.6|5414.6|5418.6|5415.6|5417.5|5414.5|0
1661205900000|2022-08-22 22:05:00|5417.5|5414.5|5417.6|5414.6|5418|5415|5417.4|5414.4|0
1661206200000|2022-08-22 22:10:00|5417.4|5414.4|5416.6|5413.6|5417.7|5414.7|5416.5|5413.5|0
1661206500000|2022-08-22 22:15:00|5416.5|5413.5|5416.4|5413.4|5417.1|5414.1|5416.4|5413.4|0
1661206800000|2022-08-22 22:20:00|5416.1|5413.1|5415.4|5412.4|5416.2|5413.2|5415.2|5412.2|0
1661207100000|2022-08-22 22:25:00|5415.3|5412.3|5415.9|5412.9|5416.5|5413.5|5415.2|5412.2|0
1661207400000|2022-08-22 22:30:00|5415.8|5412.8|5417.7|5414.7|5417.9|5414.9|5415.8|5412.8|0
1661207700000|2022-08-22 22:35:00|5417.6|5414.6|5419.3|5416.3|5419.3|5416.3|5417.3|5414.3|0
1661208000000|2022-08-22 22:40:00|5419.2|5416.2|5420.9|5417.9|5420.9|5417.9|5419.2|5416.2|0
1661208300000|2022-08-22 22:45:00|5420.5|5417.5|5421.3|5418.3|5422.1|5419.1|5420.5|5417.5|0
1661208600000|2022-08-22 22:50:00|5421.2|5418.2|5422.9|5419.9|5423.1|5420.1|5421.2|5418.2|0
1661208900000|2022-08-22 22:55:00|5422.8|5419.8|5422.6|5419.6|5422.9|5419.9|5422.3|5419.3|0
1661209200000|2022-08-22 23:00:00|5422.7|5419.7|5422.7|5419.7|5422.7|5419.7|5421.9|5418.9|0
1661209500000|2022-08-22 23:05:00|5422.6|5419.6|5424.9|5421.9|5424.9|5421.9|5422.4|5419.4|0
1661209800000|2022-08-22 23:10:00|5424.5|5421.5|5425|5422|5425|5422|5424.4|5421.4|0
1661210100000|2022-08-22 23:15:00|5425.2|5422.2|5425.8|5422.8|5426.5|5423.5|5425|5422|0
1661210400000|2022-08-22 23:20:00|5425.7|5422.7|5425.6|5422.6|5425.8|5422.8|5425|5422|0
1661210700000|2022-08-22 23:25:00|5425.5|5422.5|5424.7|5421.7|5425.7|5422.7|5424.4|5421.4|0
1661211000000|2022-08-22 23:30:00|5424.6|5421.6|5424.5|5421.5|5424.7|5421.7|5423.9|5420.9|0
1661211300000|2022-08-22 23:35:00|5424.6|5421.6|5425.9|5422.9|5426.1|5423.1|5424.6|5421.6|0
1661211600000|2022-08-22 23:40:00|5426.1|5423.1|5425.9|5422.9|5426.5|5423.5|5425.6|5422.6|0
1661211900000|2022-08-22 23:45:00|5426|5423|5426.7|5423.7|5426.7|5423.7|5425.6|5422.6|0
1661212200000|2022-08-22 23:50:00|5426.8|5423.8|5428.6|5425.6|5428.6|5425.6|5426.7|5423.7|0
1661212500000|2022-08-22 23:55:00|5428.7|5425.7|5432.5|5427.5|5432.5|5428.2|5428.7|5425.7|0
1661212800000|2022-08-23 00:00:00|5432.6|5427.6|5428.6|5423.6|5433.2|5428.2|5428.2|5423.2|0
1661213100000|2022-08-23 00:05:00|5428.7|5423.7|5428.9|5423.9|5430.9|5425.9|5428.1|5423.1|0
1661213400000|2022-08-23 00:10:00|5428.8|5423.8|5428.2|5423.2|5429.1|5424.1|5427.6|5422.6|0
1661213700000|2022-08-23 00:15:00|5428.3|5423.3|5430.9|5425.9|5432.3|5427.3|5425.7|5420.7|0
1661214000000|2022-08-23 00:20:00|5431|5426|5429.6|5424.6|5432.3|5427.3|5429.2|5424.2|0
1661214300000|2022-08-23 00:25:00|5429.7|5424.7|5432.7|5427.7|5433.3|5428.3|5429.2|5424.2|0
1661214600000|2022-08-23 00:30:00|5432.6|5427.6|5430.5|5425.5|5433.2|5428.2|5429.3|5424.3|0
1661214900000|2022-08-23 00:35:00|5430.6|5425.6|5429.2|5424.2|5431.6|5426.6|5428.8|5423.8|0
1661215200000|2022-08-23 00:40:00|5429.3|5424.3|5427.9|5422.9|5430.1|5425.1|5427.9|5422.9|0
1661215500000|2022-08-23 00:45:00|5428|5423|5429.4|5424.4|5429.9|5424.9|5427.6|5422.6|0
1661215800000|2022-08-23 00:50:00|5429.3|5424.3|5422.9|5417.9|5429.4|5424.4|5422.7|5417.7|0
1661216100000|2022-08-23 00:55:00|5423|5418|5421|5416|5425|5420|5419.5|5414.5|0
1661216400000|2022-08-23 01:00:00|5421.1|5416.1|5420.1|5415.1|5421.9|5416.9|5419.7|5414.7|0
1661216700000|2022-08-23 01:05:00|5420|5415|5424|5419|5424.7|5419.7|5420|5415|0
1661217000000|2022-08-23 01:10:00|5424.1|5419.1|5423.9|5418.9|5424.4|5419.4|5421.3|5416.3|0
1661217300000|2022-08-23 01:15:00|5424|5419|5424.7|5419.7|5424.8|5419.8|5423.1|5418.1|0
1661217600000|2022-08-23 01:20:00|5424.6|5419.6|5426.8|5421.8|5429.1|5424.1|5424.6|5419.6|0
1661217900000|2022-08-23 01:25:00|5426.7|5421.7|5427|5422|5427.5|5422.5|5425.9|5420.9|0
1661218200000|2022-08-23 01:30:00|5427.1|5422.1|5427.9|5422.9|5428.1|5423.1|5425.8|5420.8|0
1661218500000|2022-08-23 01:35:00|5428.1|5423.1|5422.6|5417.6|5428.1|5423.1|5420.5|5415.5|0
1661218800000|2022-08-23 01:40:00|5422.5|5417.5|5422.3|5417.3|5423.9|5418.9|5421.4|5416.4|0
1661219100000|2022-08-23 01:45:00|5422.2|5417.2|5424.1|5419.1|5425.5|5420.5|5420.4|5415.4|0
1661219400000|2022-08-23 01:50:00|5424.2|5419.2|5422.4|5417.4|5424.5|5419.5|5420.8|5415.8|0
1661219700000|2022-08-23 01:55:00|5422.1|5417.1|5419.8|5414.8|5422.9|5417.9|5419.1|5414.1|0
1661220000000|2022-08-23 02:00:00|5420.2|5415.2|5422.2|5417.2|5422.9|5417.9|5420.2|5415.2|0
1661220300000|2022-08-23 02:05:00|5422.3|5417.3|5423|5418|5425.6|5420.6|5422.1|5417.1|0
1661220600000|2022-08-23 02:10:00|5422.9|5417.9|5422.2|5417.2|5423.4|5418.4|5421.6|5416.6|0
1661220900000|2022-08-23 02:15:00|5422.1|5417.1|5422.1|5417.1|5424.2|5419.2|5421.7|5416.7|0
1661221200000|2022-08-23 02:20:00|5422|5417|5423.7|5418.7|5423.8|5418.8|5420.8|5415.8|0
1661221500000|2022-08-23 02:25:00|5423.8|5418.8|5422.3|5417.3|5423.9|5418.9|5422.1|5417.1|0
1661221800000|2022-08-23 02:30:00|5422.2|5417.2|5422.5|5417.5|5422.9|5417.9|5421.4|5416.4|0
1661222100000|2022-08-23 02:35:00|5422.6|5417.6|5425|5420|5426.8|5421.8|5422.6|5417.6|0
1661222400000|2022-08-23 02:40:00|5424.9|5419.9|5423.8|5418.8|5425.2|5420.2|5423.6|5418.6|0
1661222700000|2022-08-23 02:45:00|5424.2|5419.2|5428.4|5423.4|5429.6|5424.6|5424.2|5419.2|0
1661223000000|2022-08-23 02:50:00|5428.5|5423.5|5428.4|5423.4|5429.8|5424.8|5427.3|5422.3|0
1661223300000|2022-08-23 02:55:00|5428.5|5423.5|5428.1|5423.1|5429.1|5424.1|5426.8|5421.8|0
1661223600000|2022-08-23 03:00:00|5428.2|5423.2|5426.3|5421.3|5429.1|5424.1|5425.7|5420.7|0
1661223900000|2022-08-23 03:05:00|5426.5|5421.5|5425.5|5420.5|5427.3|5422.3|5425|5420|0
1661224200000|2022-08-23 03:10:00|5425.6|5420.6|5427.9|5422.9|5428|5423|5425.5|5420.5|0
1661224500000|2022-08-23 03:15:00|5428|5423|5426.2|5421.2|5428.3|5423.3|5426.1|5421.1|0
1661224800000|2022-08-23 03:20:00|5426.3|5421.3|5428.1|5423.1|5428.4|5423.4|5426.3|5421.3|0
1661225100000|2022-08-23 03:25:00|5428.3|5423.3|5426.8|5421.8|5428.5|5423.5|5426.4|5421.4|0
1661225400000|2022-08-23 03:30:00|5426.9|5421.9|5426.9|5421.9|5427.3|5422.3|5425.6|5420.6|0
1661225700000|2022-08-23 03:35:00|5427|5422|5426.2|5421.2|5427.4|5422.4|5425.8|5420.8|0
1661226000000|2022-08-23 03:40:00|5426.1|5421.1|5430.1|5425.1|5430.7|5425.7|5425.3|5420.3|0
1661226300000|2022-08-23 03:45:00|5430.2|5425.2|5428.9|5423.9|5430.2|5425.2|5428.5|5423.5|0
1661226600000|2022-08-23 03:50:00|5429|5424|5428.9|5423.9|5429.8|5424.8|5428.7|5423.7|0
1661226900000|2022-08-23 03:55:00|5429|5424|5428.7|5423.7|5429.5|5424.5|5428.5|5423.5|0
1661227200000|2022-08-23 04:00:00|5428.6|5423.6|5429.7|5424.7|5430.4|5425.4|5428.5|5423.5|0
1661227500000|2022-08-23 04:05:00|5429.8|5424.8|5427.4|5422.4|5429.8|5424.8|5427.4|5422.4|0
1661227800000|2022-08-23 04:10:00|5427.5|5422.5|5427.3|5422.3|5428.1|5423.1|5426.8|5421.8|0
1661228100000|2022-08-23 04:15:00|5427.4|5422.4|5426.8|5421.8|5428.1|5423.1|5426.2|5421.2|0
1661228400000|2022-08-23 04:20:00|5427.2|5422.2|5427.6|5422.6|5427.6|5422.6|5426.8|5421.8|0
1661228700000|2022-08-23 04:25:00|5427.8|5422.8|5427.6|5422.6|5428.5|5423.5|5427.6|5422.6|0
1661229000000|2022-08-23 04:30:00|5427.7|5422.7|5428.9|5423.9|5429.5|5424.5|5427.6|5422.6|0
1661229300000|2022-08-23 04:35:00|5429|5424|5427.2|5422.2|5429.1|5424.1|5427|5422|0
1661229600000|2022-08-23 04:40:00|5427.3|5422.3|5426.6|5421.6|5427.3|5422.3|5425.8|5420.8|0
1661229900000|2022-08-23 04:45:00|5426.5|5421.5|5425.8|5420.8|5426.6|5421.6|5425.2|5420.2|0
1661230200000|2022-08-23 04:50:00|5425.9|5420.9|5424.9|5419.9|5426|5421|5424.5|5419.5|0
1661230500000|2022-08-23 04:55:00|5425|5420|5421.8|5416.8|5425.1|5420.1|5420.6|5415.6|0
1661230800000|2022-08-23 05:00:00|5421.4|5416.4|5419.1|5414.1|5422.9|5417.9|5418.4|5413.4|0
1661231100000|2022-08-23 05:05:00|5419|5414|5412.8|5407.8|5419.7|5414.7|5412.4|5407.4|0
1661231400000|2022-08-23 05:10:00|5412.9|5407.9|5413.2|5408.2|5415.3|5410.3|5411.7|5406.7|0
1661231700000|2022-08-23 05:15:00|5412.9|5407.9|5411.3|5406.3|5412.9|5407.9|5409.4|5404.4|0
1661232000000|2022-08-23 05:20:00|5411.2|5406.2|5411.5|5406.5|5412.4|5407.4|5409.5|5404.5|0
1661232300000|2022-08-23 05:25:00|5411.6|5406.6|5410.5|5405.5|5411.9|5406.9|5409.1|5404.1|0
1661232600000|2022-08-23 05:30:00|5410.4|5405.4|5405.5|5400.5|5411.3|5406.3|5405.1|5400.1|0
1661232900000|2022-08-23 05:35:00|5405.4|5400.4|5407.9|5402.9|5409.2|5404.2|5404.8|5399.8|0
1661233200000|2022-08-23 05:40:00|5408|5403|5412.7|5407.7|5413.4|5408.4|5407.9|5402.9|0
1661233500000|2022-08-23 05:45:00|5412.6|5407.6|5411.1|5406.1|5412.8|5407.8|5410.7|5405.7|0
1661233800000|2022-08-23 05:50:00|5411|5406|5411.3|5406.3|5413.3|5408.3|5410.2|5405.2|0
1661234100000|2022-08-23 05:55:00|5411.2|5406.2|5410.7|5405.7|5413.5|5408.5|5410.5|5405.5|0
1661234400000|2022-08-23 06:00:00|5410.8|5405.8|5415.3|5410.3|5416.1|5411.1|5410.7|5405.7|0
1661234700000|2022-08-23 06:05:00|5415.1|5410.1|5406.1|5401.1|5415.9|5410.9|5406.1|5401.1|0
1661235000000|2022-08-23 06:10:00|5406.6|5401.6|5392.7|5387.7|5408.2|5403.2|5391.5|5386.5|0
1661235300000|2022-08-23 06:15:00|5392.5|5387.5|5390.8|5385.8|5394.4|5389.4|5390.2|5385.2|0
1661235600000|2022-08-23 06:20:00|5390.7|5385.7|5388.3|5383.3|5391.1|5386.1|5385.6|5380.6|0
1661235900000|2022-08-23 06:25:00|5388.4|5383.4|5388.1|5383.1|5392.2|5387.2|5387.8|5382.8|0
1661236200000|2022-08-23 06:30:00|5388.3|5383.3|5387.6|5382.6|5391.2|5386.2|5385.5|5380.5|0
1661236500000|2022-08-23 06:35:00|5387.7|5382.7|5379.7|5374.7|5388.6|5383.6|5378.3|5373.3|0
1661236800000|2022-08-23 06:40:00|5379.8|5374.8|5388.2|5383.2|5388.7|5383.7|5379.8|5374.8|0
1661237100000|2022-08-23 06:45:00|5388|5383|5387.6|5382.6|5388.1|5383.1|5384.2|5379.2|0
1661237400000|2022-08-23 06:50:00|5387.7|5382.7|5389.9|5384.9|5390.6|5385.6|5387.7|5382.7|0
1661237700000|2022-08-23 06:55:00|5390|5385|5390.1|5385.1|5392.9|5387.9|5389.7|5384.7|0
1661238000000|2022-08-23 07:00:00|5390.4|5385.4|5399.3|5394.3|5399.9|5394.9|5390.4|5385.4|0
1661238300000|2022-08-23 07:05:00|5399.9|5394.9|5407.5|5402.5|5407.5|5402.5|5399.5|5394.5|0
1661238600000|2022-08-23 07:10:00|5407.9|5402.9|5405.7|5400.7|5410|5405|5404.1|5399.1|0
1661238900000|2022-08-23 07:15:00|5402.3|5397.3|5408.8|5403.8|5414.5|5409.5|5401.1|5396.1|0
1661239200000|2022-08-23 07:20:00|5408.7|5403.7|5420.8|5415.8|5421.7|5416.7|5408.7|5403.7|0
1661239500000|2022-08-23 07:25:00|5420.9|5415.9|5420.3|5415.3|5424.3|5419.3|5417.6|5412.6|0
1661239800000|2022-08-23 07:30:00|5421.9|5416.9|5413.5|5408.5|5423.3|5418.3|5412.8|5407.8|0
1661240100000|2022-08-23 07:35:00|5413.3|5408.3|5415.4|5410.4|5417.8|5412.8|5410.7|5405.7|0
1661240400000|2022-08-23 07:40:00|5415.2|5410.2|5423.2|5418.2|5424.5|5419.5|5415.2|5410.2|0
1661240700000|2022-08-23 07:45:00|5423.1|5418.1|5425.6|5420.6|5428.9|5423.9|5422.3|5417.3|0
1661241000000|2022-08-23 07:50:00|5425.7|5420.7|5424.9|5419.9|5426.6|5421.6|5421.6|5416.6|0
1661241300000|2022-08-23 07:55:00|5424.7|5419.7|5424.4|5419.4|5429.1|5424.1|5423.7|5418.7|0
1661241600000|2022-08-23 08:00:00|5425.3|5420.3|5434.6|5431.6|5436.1|5433.1|5425|5420|0
1661241900000|2022-08-23 08:05:00|5434.5|5431.5|5439.6|5436.6|5440.9|5437.9|5434.1|5431.1|0
1661242200000|2022-08-23 08:10:00|5439.5|5436.5|5442.1|5439.1|5446.1|5443.1|5439.5|5436.5|0
1661242500000|2022-08-23 08:15:00|5442|5439|5446.9|5443.9|5447.3|5444.3|5441.9|5438.9|0
1661242800000|2022-08-23 08:20:00|5447.3|5444.3|5445.4|5442.4|5448.4|5445.4|5444.2|5441.2|0
1661243100000|2022-08-23 08:25:00|5445.5|5442.5|5441.7|5438.7|5446.3|5443.3|5441.6|5438.6|0
1661243400000|2022-08-23 08:30:00|5441.8|5438.8|5442.2|5439.2|5442.7|5439.7|5440.7|5437.7|0
1661243700000|2022-08-23 08:35:00|5442.5|5439.5|5443.2|5440.2|5444.4|5441.4|5442.1|5439.1|0
1661244000000|2022-08-23 08:40:00|5443.6|5440.6|5443.8|5440.8|5444.5|5441.5|5443.1|5440.1|0
1661244300000|2022-08-23 08:45:00|5443.9|5440.9|5441.3|5438.3|5444|5441|5441.2|5438.2|0
1661244600000|2022-08-23 08:50:00|5441.4|5438.4|5439.3|5436.3|5441.4|5438.4|5438.5|5435.5|0
1661244900000|2022-08-23 08:55:00|5439.4|5436.4|5436.9|5433.9|5439.8|5436.8|5436.5|5433.5|0
1661245200000|2022-08-23 09:00:00|5436.7|5433.7|5436.1|5433.1|5437.5|5434.5|5435.1|5432.1|0
1661245500000|2022-08-23 09:05:00|5435.9|5432.9|5438.4|5435.4|5439.3|5436.3|5435.8|5432.8|0
1661245800000|2022-08-23 09:10:00|5438.5|5435.5|5436.6|5433.6|5438.5|5435.5|5436.4|5433.4|0
1661246100000|2022-08-23 09:15:00|5436.7|5433.7|5434.9|5431.9|5437.6|5434.6|5434.7|5431.7|0
1661246400000|2022-08-23 09:20:00|5435|5432|5434.1|5431.1|5435.4|5432.4|5433.8|5430.8|0
1661246700000|2022-08-23 09:25:00|5434.2|5431.2|5432.8|5429.8|5434.3|5431.3|5432.8|5429.8|0
1661247000000|2022-08-23 09:30:00|5432.7|5429.7|5434|5431|5434.7|5431.7|5432.7|5429.7|0
1661247300000|2022-08-23 09:35:00|5434.1|5431.1|5431.6|5428.6|5434.5|5431.5|5431.6|5428.6|0
1661247600000|2022-08-23 09:40:00|5431.7|5428.7|5431.8|5428.8|5432.2|5429.2|5430.8|5427.8|0
1661247900000|2022-08-23 09:45:00|5432|5429|5436.5|5433.5|5436.9|5433.9|5432|5429|0
1661248200000|2022-08-23 09:50:00|5436.4|5433.4|5439|5436|5439|5436|5436.2|5433.2|0
1661248500000|2022-08-23 09:55:00|5438.8|5435.8|5441.8|5438.8|5442.3|5439.3|5438.5|5435.5|0
1661248800000|2022-08-23 10:00:00|5441.7|5438.7|5440.4|5437.4|5441.7|5438.7|5440.1|5437.1|0
1661249100000|2022-08-23 10:05:00|5440.5|5437.5|5438.2|5435.2|5440.7|5437.7|5437.3|5434.3|0
1661249400000|2022-08-23 10:10:00|5438.1|5435.1|5437.4|5434.4|5438.3|5435.3|5437.1|5434.1|0
1661249700000|2022-08-23 10:15:00|5437.5|5434.5|5435.8|5432.8|5437.6|5434.6|5435.8|5432.8|0
1661250000000|2022-08-23 10:20:00|5435.6|5432.6|5430.9|5427.9|5435.6|5432.6|5430.9|5427.9|0
1661250300000|2022-08-23 10:25:00|5430.7|5427.7|5429.5|5426.5|5432|5429|5429.2|5426.2|0
1661250600000|2022-08-23 10:30:00|5429.8|5426.8|5430.2|5427.2|5431.5|5428.5|5429.1|5426.1|0
1661250900000|2022-08-23 10:35:00|5430.1|5427.1|5432.2|5429.2|5432.3|5429.3|5429.6|5426.6|0
1661251200000|2022-08-23 10:40:00|5432.3|5429.3|5439.3|5436.3|5441.8|5438.8|5432.3|5429.3|0
1661251500000|2022-08-23 10:45:00|5440.7|5437.7|5440.1|5437.1|5441.5|5438.5|5440.1|5437.1|0
1661251800000|2022-08-23 10:50:00|5439.9|5436.9|5439.3|5436.3|5440|5437|5438.9|5435.9|0
1661252100000|2022-08-23 10:55:00|5439.2|5436.2|5438.8|5435.8|5439.6|5436.6|5438|5435|0
1661252400000|2022-08-23 11:00:00|5436.7|5433.7|5435.7|5432.7|5437.8|5434.8|5435.1|5432.1|0
1661252700000|2022-08-23 11:05:00|5435.6|5432.6|5433|5430|5435.7|5432.7|5431.5|5428.5|0
1661253000000|2022-08-23 11:10:00|5433.1|5430.1|5432.8|5429.8|5433.2|5430.2|5431.5|5428.5|0
1661253300000|2022-08-23 11:15:00|5432.7|5429.7|5433.7|5430.7|5434.1|5431.1|5432.2|5429.2|0
1661253600000|2022-08-23 11:20:00|5433.8|5430.8|5433.7|5430.7|5434.6|5431.6|5433.5|5430.5|0
1661253900000|2022-08-23 11:25:00|5433.8|5430.8|5431.3|5428.3|5434.1|5431.1|5431.3|5428.3|0
1661254200000|2022-08-23 11:30:00|5431.4|5428.4|5433.1|5430.1|5434.5|5431.5|5431.4|5428.4|0
1661254500000|2022-08-23 11:35:00|5433|5430|5432.7|5429.7|5433|5430|5431.5|5428.5|0
1661254800000|2022-08-23 11:40:00|5432.8|5429.8|5433.7|5430.7|5434|5431|5432.8|5429.8|0
1661255100000|2022-08-23 11:45:00|5433.8|5430.8|5434.2|5431.2|5434.3|5431.3|5431.8|5428.8|0
1661255400000|2022-08-23 11:50:00|5434.6|5431.6|5438.4|5435.4|5438.6|5435.6|5434|5431|0
1661255700000|2022-08-23 11:55:00|5438.5|5435.5|5438.2|5435.2|5438.6|5435.6|5437.1|5434.1|0
1661256000000|2022-08-23 12:00:00|5438.1|5435.1|5438.4|5435.4|5438.5|5435.5|5437.1|5434.1|0
1661256300000|2022-08-23 12:05:00|5438.3|5435.3|5438.1|5435.1|5439.5|5436.5|5438.1|5435.1|0
1661256600000|2022-08-23 12:10:00|5438.3|5435.3|5436.9|5433.9|5438.7|5435.7|5436.2|5433.2|0
1661256900000|2022-08-23 12:15:00|5437|5434|5434.9|5431.9|5437.1|5434.1|5434.9|5431.9|0
1661257200000|2022-08-23 12:20:00|5434.8|5431.8|5428.3|5425.3|5435.3|5432.3|5428.3|5425.3|0
1661257500000|2022-08-23 12:25:00|5428.2|5425.2|5431.1|5428.1|5431.1|5428.1|5428.2|5425.2|0
1661257800000|2022-08-23 12:30:00|5431.2|5428.2|5427.7|5424.7|5432.1|5429.1|5426.7|5423.7|0
1661258100000|2022-08-23 12:35:00|5427.8|5424.8|5421.2|5418.2|5427.8|5424.8|5420.9|5417.9|0
1661258400000|2022-08-23 12:40:00|5420.9|5417.9|5423.7|5420.7|5424|5421|5420.7|5417.7|0
1661258700000|2022-08-23 12:45:00|5423.6|5420.6|5421.7|5418.7|5424.8|5421.8|5421.3|5418.3|0
1661259000000|2022-08-23 12:50:00|5421.6|5418.6|5423.7|5420.7|5423.7|5420.7|5420.6|5417.6|0
1661259300000|2022-08-23 12:55:00|5423.6|5420.6|5418.2|5415.2|5423.6|5420.6|5418.2|5415.2|0
1661259600000|2022-08-23 13:00:00|5418.4|5415.4|5410.2|5407.2|5418.6|5415.6|5409.7|5406.7|0
1661259900000|2022-08-23 13:05:00|5410.1|5407.1|5411.5|5408.5|5412.8|5409.8|5407.4|5404.4|0
1661260200000|2022-08-23 13:10:00|5411.3|5408.3|5409.3|5406.3|5411.6|5408.6|5407.1|5404.1|0
1661260500000|2022-08-23 13:15:00|5409.2|5406.2|5409.8|5406.8|5410.3|5407.3|5408.5|5405.5|0
1661260800000|2022-08-23 13:20:00|5410.1|5407.1|5415.1|5412.1|5415.3|5412.3|5409.7|5406.7|0
1661261100000|2022-08-23 13:25:00|5412.7|5409.7|5411.6|5408.6|5414|5411|5408.2|5405.2|0
1661261400000|2022-08-23 13:30:00|5410.1|5407.1|5427.3|5425.5|5439.4|5437.6|5410.1|5407.1|0
1661261700000|2022-08-23 13:35:00|5428.2|5426.4|5408.5|5406.7|5438.9|5437.1|5408.4|5406.6|0
1661262000000|2022-08-23 13:40:00|5408.4|5406.6|5379.5|5377.7|5414.7|5412.9|5379.4|5377.6|0
1661262300000|2022-08-23 13:45:00|5379.6|5377.8|5420.5|5418.7|5423.3|5421.5|5379.6|5377.8|0
1661262600000|2022-08-23 13:50:00|5422.3|5420.5|5443.8|5442|5448.2|5446.4|5421.1|5419.3|0
1661262900000|2022-08-23 13:55:00|5444.3|5442.5|5435.5|5433.7|5446.9|5445.1|5432.2|5430.4|0
1661263200000|2022-08-23 14:00:00|5435.7|5433.9|5422.2|5420.4|5449.3|5447.5|5420.8|5419|0
1661263500000|2022-08-23 14:05:00|5421.7|5419.9|5459.2|5457.4|5459.2|5457.4|5421.7|5419.9|0
1661263800000|2022-08-23 14:10:00|5459|5457.2|5469.6|5467.8|5475.7|5473.9|5455.6|5453.8|0
1661264100000|2022-08-23 14:15:00|5470.8|5469|5464.5|5462.7|5475.2|5473.4|5458.9|5457.1|0
1661264400000|2022-08-23 14:20:00|5464.3|5462.5|5455|5453.2|5472.6|5470.8|5454.5|5452.7|0
1661264700000|2022-08-23 14:25:00|5454.7|5452.9|5442.6|5440.8|5458.2|5456.4|5441.9|5440.1|0
1661265000000|2022-08-23 14:30:00|5444.1|5442.3|5459.3|5457.5|5463.9|5462.1|5438.2|5436.4|0
1661265300000|2022-08-23 14:35:00|5459.4|5457.6|5438.1|5436.3|5461.6|5459.8|5437.5|5435.7|0
1661265600000|2022-08-23 14:40:00|5437.4|5435.6|5446.8|5445|5450.1|5448.3|5435.1|5433.3|0
1661265900000|2022-08-23 14:45:00|5447|5445.2|5449|5447.2|5454.3|5452.5|5439.3|5437.5|0
1661266200000|2022-08-23 14:50:00|5449.1|5447.3|5429.7|5427.9|5455.3|5453.5|5427.8|5426|0
1661266500000|2022-08-23 14:55:00|5428.8|5427|5421.5|5419.7|5430.7|5428.9|5419.9|5418.1|0
1661266800000|2022-08-23 15:00:00|5421.2|5419.4|5416.5|5414.7|5424.1|5422.3|5407.8|5406|0
1661267100000|2022-08-23 15:05:00|5415.2|5413.4|5422|5420.2|5423.5|5421.7|5410.2|5408.4|0
1661267400000|2022-08-23 15:10:00|5422.5|5420.7|5433.2|5431.4|5434.8|5433|5420.4|5418.6|0
1661267700000|2022-08-23 15:15:00|5432.4|5430.6|5440.3|5438.5|5443.1|5441.3|5432.3|5430.5|0
1661268000000|2022-08-23 15:20:00|5440|5438.2|5439.3|5437.5|5443.5|5441.7|5435.5|5433.7|0
1661268300000|2022-08-23 15:25:00|5440.1|5438.3|5429.1|5427.3|5440.1|5438.3|5428.1|5426.3|0
1661268600000|2022-08-23 15:30:00|5429.2|5427.4|5431.4|5429.6|5439.1|5437.3|5429.1|5427.3|0
1661268900000|2022-08-23 15:35:00|5432.2|5430.4|5440.2|5438.4|5442.7|5440.9|5432.1|5430.3|0
1661269200000|2022-08-23 15:40:00|5439.8|5438|5430.1|5428.3|5440.5|5438.7|5425.4|5423.6|0
1661269500000|2022-08-23 15:45:00|5430.4|5428.6|5435.2|5433.4|5437.4|5435.6|5429.1|5427.3|0
1661269800000|2022-08-23 15:50:00|5435.7|5433.9|5431|5429.2|5441.4|5439.6|5426.4|5424.6|0
1661270100000|2022-08-23 15:55:00|5430.1|5428.3|5429.2|5427.4|5431.3|5429.5|5423.3|5421.5|0
1661270400000|2022-08-23 16:00:00|5429.3|5427.5|5421.7|5419.9|5431.6|5429.8|5417.4|5415.6|0
1661270700000|2022-08-23 16:05:00|5421.8|5420|5431.9|5430.1|5431.9|5430.1|5418.2|5416.4|0
1661271000000|2022-08-23 16:10:00|5431.8|5430|5427.5|5425.7|5431.8|5430|5424.8|5423|0
1661271300000|2022-08-23 16:15:00|5427.6|5425.8|5417.1|5415.3|5428.3|5426.5|5414.8|5413|0
1661271600000|2022-08-23 16:20:00|5417.2|5415.4|5416.4|5414.6|5420.7|5418.9|5414.6|5412.8|0
1661271900000|2022-08-23 16:25:00|5416.3|5414.5|5416.9|5415.1|5425.4|5423.6|5416|5414.2|0
1661272200000|2022-08-23 16:30:00|5417|5415.2|5427.8|5426|5428.2|5426.4|5417|5415.2|0
1661272500000|2022-08-23 16:35:00|5427.9|5426.1|5438|5436.2|5440.3|5438.5|5427.2|5425.4|0
1661272800000|2022-08-23 16:40:00|5437.9|5436.1|5437.5|5435.7|5438.7|5436.9|5433.8|5432|0
1661273100000|2022-08-23 16:45:00|5437.7|5435.9|5431.7|5429.9|5438.7|5436.9|5431.7|5429.9|0
1661273400000|2022-08-23 16:50:00|5431.9|5430.1|5439.9|5438.1|5442.1|5440.3|5431.8|5430|0
1661273700000|2022-08-23 16:55:00|5439.1|5437.3|5443.8|5442|5445.8|5444|5438.1|5436.3|0
1661274000000|2022-08-23 17:00:00|5444.2|5442.4|5446.3|5444.5|5447.5|5445.7|5441.5|5439.7|0
1661274300000|2022-08-23 17:05:00|5446|5444.2|5440.6|5438.8|5446|5444.2|5438.8|5437|0
1661274600000|2022-08-23 17:10:00|5440.3|5438.5|5442.7|5440.9|5443.4|5441.6|5432.8|5431|0
1661274900000|2022-08-23 17:15:00|5442.8|5441|5439.2|5437.4|5448.6|5446.8|5437.4|5435.6|0
1661275200000|2022-08-23 17:20:00|5438.9|5437.1|5435.2|5433.4|5444|5442.2|5435.2|5433.4|0
1661275500000|2022-08-23 17:25:00|5435.1|5433.3|5455.4|5453.6|5458.1|5456.3|5435.1|5433.3|0
1661275800000|2022-08-23 17:30:00|5455.2|5453.4|5456.2|5454.4|5460.2|5458.4|5453.2|5451.4|0
1661276100000|2022-08-23 17:35:00|5455.5|5453.7|5446.7|5444.9|5455.5|5453.7|5445.6|5443.8|0
1661276400000|2022-08-23 17:40:00|5447|5445.2|5445.4|5443.6|5450.9|5449.1|5444.1|5442.3|0
1661276700000|2022-08-23 17:45:00|5445.1|5443.3|5444.5|5442.7|5449.7|5447.9|5442.3|5440.5|0
1661277000000|2022-08-23 17:50:00|5443.7|5441.9|5436.8|5435|5443.7|5441.9|5431.8|5430|0
1661277300000|2022-08-23 17:55:00|5436.4|5434.6|5439.8|5438|5442.5|5440.7|5433.7|5431.9|0
1661277600000|2022-08-23 18:00:00|5439.9|5438.1|5437.5|5435.7|5439.9|5438.1|5434.7|5432.9|0
1661277900000|2022-08-23 18:05:00|5437.7|5435.9|5440.8|5439|5443.6|5441.8|5436.3|5434.5|0
1661278200000|2022-08-23 18:10:00|5440.7|5438.9|5441.6|5439.8|5443|5441.2|5436.1|5434.3|0
1661278500000|2022-08-23 18:15:00|5442|5440.2|5446.2|5444.4|5449.2|5447.4|5440|5438.2|0
1661278800000|2022-08-23 18:20:00|5446.4|5444.6|5455.5|5453.7|5455.9|5454.1|5445.9|5444.1|0
1661279100000|2022-08-23 18:25:00|5455.7|5453.9|5451.1|5449.3|5455.7|5453.9|5450.2|5448.4|0
1661279400000|2022-08-23 18:30:00|5451.3|5449.5|5442.1|5440.3|5453.1|5451.3|5440.8|5439|0
1661279700000|2022-08-23 18:35:00|5441.6|5439.8|5445.9|5444.1|5446.2|5444.4|5439.2|5437.4|0
1661280000000|2022-08-23 18:40:00|5445.6|5443.8|5447.1|5445.3|5451.3|5449.5|5441.3|5439.5|0
1661280300000|2022-08-23 18:45:00|5447|5445.2|5440.5|5438.7|5447|5445.2|5438.3|5436.5|0
1661280600000|2022-08-23 18:50:00|5440.1|5438.3|5436.6|5434.8|5441|5439.2|5434.6|5432.8|0
1661280900000|2022-08-23 18:55:00|5436.7|5434.9|5440.9|5439.1|5442.7|5440.9|5434.7|5432.9|0
1661281200000|2022-08-23 19:00:00|5441|5439.2|5445.5|5443.7|5446.8|5445|5439|5437.2|0
1661281500000|2022-08-23 19:05:00|5445.6|5443.8|5445.5|5443.7|5447.2|5445.4|5440.8|5439|0
1661281800000|2022-08-23 19:10:00|5445.4|5443.6|5440.2|5438.4|5447.3|5445.5|5439.9|5438.1|0
1661282100000|2022-08-23 19:15:00|5440.1|5438.3|5448.7|5446.9|5449.1|5447.3|5440.1|5438.3|0
1661282400000|2022-08-23 19:20:00|5448.6|5446.8|5439.7|5437.9|5448.6|5446.8|5438.9|5437.1|0
1661282700000|2022-08-23 19:25:00|5439.6|5437.8|5437.8|5436|5440.9|5439.1|5436.6|5434.8|0
1661283000000|2022-08-23 19:30:00|5438.2|5436.4|5435.6|5433.8|5440.5|5438.7|5433.3|5431.5|0
1661283300000|2022-08-23 19:35:00|5434.9|5433.1|5430.3|5428.5|5435.4|5433.6|5429.9|5428.1|0
1661283600000|2022-08-23 19:40:00|5430.5|5428.7|5434.7|5432.9|5439|5437.2|5430.5|5428.7|0
1661283900000|2022-08-23 19:45:00|5433|5431.2|5430.5|5428.7|5433|5431.2|5424.8|5423|0
1661284200000|2022-08-23 19:50:00|5427|5425.2|5428.2|5426.4|5430.2|5428.4|5419.6|5417.8|0
1661284500000|2022-08-23 19:55:00|5427.9|5426.1|5425.1|5423.3|5433.1|5431.3|5425.1|5423.3|0
1661284800000|2022-08-23 20:00:00|5427.2|5425.4|5421.5|5418.5|5428.9|5425.9|5421.3|5418.3|0
1661285100000|2022-08-23 20:05:00|5421.4|5418.4|5421.8|5418.8|5422.1|5419.1|5420.6|5417.6|0
1661285400000|2022-08-23 20:10:00|5421.9|5418.9|5422.5|5419.5|5422.5|5419.5|5421.7|5418.7|0
1661285700000|2022-08-23 20:15:00|5422.3|5419.3|5420.9|5417.9|5422.3|5419.3|5420.8|5417.8|0
1661286000000|2022-08-23 20:20:00|5420.8|5417.8|5421.8|5418.8|5422.3|5419.3|5420.8|5417.8|0
1661286300000|2022-08-23 20:25:00|5421.9|5418.9|5422.9|5419.9|5422.9|5419.9|5421.9|5418.9|0
1661286600000|2022-08-23 20:30:00|5423.1|5420.1|5422.3|5419.3|5423.3|5420.3|5422.2|5419.2|0
1661286900000|2022-08-23 20:35:00|5422.2|5419.2|5422.3|5419.3|5422.4|5419.4|5421.9|5418.9|0
1661287200000|2022-08-23 20:40:00|5422.4|5419.4|5422.5|5419.5|5423.2|5420.2|5422.2|5419.2|0
1661287500000|2022-08-23 20:45:00|5422.4|5419.4|5420.6|5417.6|5422.5|5419.5|5420.3|5417.3|0
1661287800000|2022-08-23 20:50:00|5420.5|5417.5|5420.8|5417.8|5421.2|5418.2|5420.2|5417.2|0
1661288100000|2022-08-23 20:55:00|5420.7|5417.7|5419.8|5416.8|5420.8|5417.8|5419.6|5416.6|0
1661288400000|2022-08-23 21:00:00|5419.7|5416.7|5419.2|5416.2|5420|5417|5419.1|5416.1|0
1661288700000|2022-08-23 21:05:00|5419.1|5416.1|5418.7|5415.7|5419.3|5416.3|5418.5|5415.5|0
1661289000000|2022-08-23 21:10:00|5418.8|5415.8|5418.5|5415.5|5418.8|5415.8|5418.2|5415.2|0
1661289300000|2022-08-23 21:15:00|5418.4|5415.4|5418.5|5415.5|5419.2|5416.2|5418.3|5415.3|0
1661289600000|2022-08-23 21:20:00|5418.6|5415.6|5418.7|5415.7|5418.9|5415.9|5418.2|5415.2|0
1661289900000|2022-08-23 21:25:00|5418.6|5415.6|5418.6|5415.6|5418.7|5415.7|5418.4|5415.4|0
1661290200000|2022-08-23 21:30:00|5418.5|5415.5|5418.8|5415.8|5418.8|5415.8|5418.4|5415.4|0
1661290500000|2022-08-23 21:35:00|5418.9|5415.9|5418.5|5415.5|5418.9|5415.9|5418.2|5415.2|0
1661290800000|2022-08-23 21:40:00|5418.4|5415.4|5418.7|5415.7|5418.9|5415.9|5418.3|5415.3|0
1661291100000|2022-08-23 21:45:00|5418.8|5415.8|5418.9|5415.9|5419|5416|5418.7|5415.7|0
1661291400000|2022-08-23 21:50:00|5419|5416|5419|5416|5419|5416|5418.8|5415.8|0
1661291700000|2022-08-23 21:55:00|5419.1|5416.1|5419.1|5416.1|5419.1|5416.1|5419|5416|0
1661292000000|2022-08-23 22:00:00|5419|5416|5420.3|5417.3|5420.3|5417.3|5419|5416|0
1661292300000|2022-08-23 22:05:00|5420.4|5417.4|5421.9|5418.9|5422|5419|5420.4|5417.4|0
1661292600000|2022-08-23 22:10:00|5422.1|5419.1|5422.3|5419.3|5423|5420|5422|5419|0
1661292900000|2022-08-23 22:15:00|5422.2|5419.2|5422.7|5419.7|5422.9|5419.9|5422.2|5419.2|0
1661293200000|2022-08-23 22:20:00|5422.8|5419.8|5423|5420|5423|5420|5422.5|5419.5|0
1661293500000|2022-08-23 22:25:00|5422.9|5419.9|5423|5420|5423.7|5420.7|5422.9|5419.9|0
1661293800000|2022-08-23 22:30:00|5422.9|5419.9|5422.9|5419.9|5424.3|5421.3|5422.5|5419.5|0
1661294100000|2022-08-23 22:35:00|5422.8|5419.8|5423|5420|5423.2|5420.2|5422.8|5419.8|0
1661294400000|2022-08-23 22:40:00|5423.1|5420.1|5423.4|5420.4|5423.4|5420.4|5423|5420|0
1661294700000|2022-08-23 22:45:00|5423.5|5420.5|5424.3|5421.3|5424.3|5421.3|5423.5|5420.5|0
1661295000000|2022-08-23 22:50:00|5424.2|5421.2|5424.3|5421.3|5424.5|5421.5|5424.2|5421.2|0
1661295300000|2022-08-23 22:55:00|5424.4|5421.4|5424.1|5421.1|5424.5|5421.5|5424|5421|0
1661295600000|2022-08-23 23:00:00|5424.2|5421.2|5424.8|5421.8|5424.8|5421.8|5424.2|5421.2|0
1661295900000|2022-08-23 23:05:00|5424.6|5421.6|5425.4|5422.4|5425.4|5422.4|5424.6|5421.6|0
1661296200000|2022-08-23 23:10:00|5425.5|5422.5|5425.2|5422.2|5426|5423|5425.2|5422.2|0
1661296500000|2022-08-23 23:15:00|5425.4|5422.4|5425.4|5422.4|5425.4|5422.4|5425|5422|0
1661296800000|2022-08-23 23:20:00|5425.5|5422.5|5425.8|5422.8|5425.8|5422.8|5425.5|5422.5|0
1661297100000|2022-08-23 23:25:00|5425.7|5422.7|5425.3|5422.3|5425.8|5422.8|5425.3|5422.3|0
1661297400000|2022-08-23 23:30:00|5425.2|5422.2|5424.6|5421.6|5425.3|5422.3|5424.6|5421.6|0
1661297700000|2022-08-23 23:35:00|5424.5|5421.5|5424.5|5421.5|5424.6|5421.6|5424.2|5421.2|0
1661298000000|2022-08-23 23:40:00|5424.4|5421.4|5424.5|5421.5|5424.6|5421.6|5424|5421|0
1661298300000|2022-08-23 23:45:00|5424.4|5421.4|5424.3|5421.3|5424.6|5421.6|5424.3|5421.3|0
1661298600000|2022-08-23 23:50:00|5424.4|5421.4|5423.5|5420.5|5425.9|5422.9|5423.5|5420.5|0
1661298900000|2022-08-23 23:55:00|5423.4|5420.4|5424.3|5419.3|5424.3|5420.6|5422.3|5419|0
1661299200000|2022-08-24 00:00:00|5424.4|5419.4|5426.1|5421.1|5428.1|5423.1|5422|5417|0
1661299500000|2022-08-24 00:05:00|5426|5421|5426.1|5421.1|5427.8|5422.8|5424.8|5419.8|0
1661299800000|2022-08-24 00:10:00|5426|5421|5425.9|5420.9|5426.6|5421.6|5422.3|5417.3|0
1661300100000|2022-08-24 00:15:00|5425.8|5420.8|5426.2|5421.2|5428|5423|5423.8|5418.8|0
1661300400000|2022-08-24 00:20:00|5426.1|5421.1|5423.6|5418.6|5426.6|5421.6|5423.2|5418.2|0
1661300700000|2022-08-24 00:25:00|5423.5|5418.5|5423.6|5418.6|5424.6|5419.6|5422.8|5417.8|0
1661301000000|2022-08-24 00:30:00|5423.8|5418.8|5423.1|5418.1|5426|5421|5423|5418|0
1661301300000|2022-08-24 00:35:00|5423|5418|5420.4|5415.4|5423.3|5418.3|5420.2|5415.2|0
1661301600000|2022-08-24 00:40:00|5420.3|5415.3|5418.3|5413.3|5421.4|5416.4|5417.9|5412.9|0
1661301900000|2022-08-24 00:45:00|5418.6|5413.6|5420.9|5415.9|5421.5|5416.5|5418.2|5413.2|0
1661302200000|2022-08-24 00:50:00|5420.8|5415.8|5421.1|5416.1|5421.5|5416.5|5420.1|5415.1|0
1661302500000|2022-08-24 00:55:00|5421.2|5416.2|5420|5415|5422.5|5417.5|5419.9|5414.9|0
1661302800000|2022-08-24 01:00:00|5419.9|5414.9|5418.8|5413.8|5420.7|5415.7|5418.5|5413.5|0
1661303100000|2022-08-24 01:05:00|5418.9|5413.9|5418.5|5413.5|5420|5415|5417|5412|0
1661303400000|2022-08-24 01:10:00|5418.6|5413.6|5418.6|5413.6|5419.5|5414.5|5417.6|5412.6|0
1661303700000|2022-08-24 01:15:00|5419.1|5414.1|5420.2|5415.2|5421.1|5416.1|5419.1|5414.1|0
1661304000000|2022-08-24 01:20:00|5420.3|5415.3|5419.6|5414.6|5420.3|5415.3|5418.5|5413.5|0
1661304300000|2022-08-24 01:25:00|5419.5|5414.5|5418.3|5413.3|5420.9|5415.9|5418.1|5413.1|0
1661304600000|2022-08-24 01:30:00|5418.5|5413.5|5418.1|5413.1|5419.2|5414.2|5417.3|5412.3|0
1661304900000|2022-08-24 01:35:00|5418|5413|5419.4|5414.4|5419.4|5414.4|5417|5412|0
1661305200000|2022-08-24 01:40:00|5419.3|5414.3|5411.5|5406.5|5419.4|5414.4|5409.9|5404.9|0
1661305500000|2022-08-24 01:45:00|5411.4|5406.4|5406.6|5401.6|5412.2|5407.2|5405.6|5400.6|0
1661305800000|2022-08-24 01:50:00|5406.8|5401.8|5406.4|5401.4|5407.3|5402.3|5401.7|5396.7|0
1661306100000|2022-08-24 01:55:00|5406.2|5401.2|5407|5402|5408|5403|5403.4|5398.4|0
1661306400000|2022-08-24 02:00:00|5407.1|5402.1|5408.4|5403.4|5408.7|5403.7|5405.8|5400.8|0
1661306700000|2022-08-24 02:05:00|5408.5|5403.5|5405.7|5400.7|5408.8|5403.8|5405.6|5400.6|0
1661307000000|2022-08-24 02:10:00|5405.8|5400.8|5405|5400|5406.2|5401.2|5402.4|5397.4|0
1661307300000|2022-08-24 02:15:00|5404.9|5399.9|5406|5401|5406.8|5401.8|5404.4|5399.4|0
1661307600000|2022-08-24 02:20:00|5406.1|5401.1|5406.8|5401.8|5407.8|5402.8|5404.6|5399.6|0
1661307900000|2022-08-24 02:25:00|5406.7|5401.7|5405.8|5400.8|5407.5|5402.5|5405.7|5400.7|0
1661308200000|2022-08-24 02:30:00|5405.7|5400.7|5405.3|5400.3|5405.8|5400.8|5402.3|5397.3|0
1661308500000|2022-08-24 02:35:00|5405.2|5400.2|5402.1|5397.1|5405.3|5400.3|5400.7|5395.7|0
1661308800000|2022-08-24 02:40:00|5402.2|5397.2|5399|5394|5403.1|5398.1|5398|5393|0
1661309100000|2022-08-24 02:45:00|5399.3|5394.3|5399.5|5394.5|5401.6|5396.6|5397.9|5392.9|0
1661309400000|2022-08-24 02:50:00|5399.4|5394.4|5400.1|5395.1|5400.6|5395.6|5399|5394|0
1661309700000|2022-08-24 02:55:00|5400.2|5395.2|5401.5|5396.5|5402|5397|5399.1|5394.1|0
1661310000000|2022-08-24 03:00:00|5401.6|5396.6|5400.2|5395.2|5401.8|5396.8|5399.3|5394.3|0
1661310300000|2022-08-24 03:05:00|5400.1|5395.1|5402|5397|5403.7|5398.7|5400.1|5395.1|0
1661310600000|2022-08-24 03:10:00|5402.1|5397.1|5403.5|5398.5|5403.9|5398.9|5401.8|5396.8|0
1661310900000|2022-08-24 03:15:00|5403.6|5398.6|5402.8|5397.8|5403.9|5398.9|5402.2|5397.2|0
1661311200000|2022-08-24 03:20:00|5402.9|5397.9|5401.7|5396.7|5403.4|5398.4|5400.6|5395.6|0
1661311500000|2022-08-24 03:25:00|5401.8|5396.8|5401.2|5396.2|5401.9|5396.9|5399.7|5394.7|0
1661311800000|2022-08-24 03:30:00|5401.1|5396.1|5403.6|5398.6|5404.1|5399.1|5400.8|5395.8|0
1661312100000|2022-08-24 03:35:00|5403.7|5398.7|5404|5399|5404.2|5399.2|5402.9|5397.9|0
1661312400000|2022-08-24 03:40:00|5403.9|5398.9|5403.3|5398.3|5404.8|5399.8|5403.3|5398.3|0
1661312700000|2022-08-24 03:45:00|5403.4|5398.4|5403.2|5398.2|5404.4|5399.4|5402.5|5397.5|0
1661313000000|2022-08-24 03:50:00|5403.1|5398.1|5404.6|5399.6|5405|5400|5402.3|5397.3|0
1661313300000|2022-08-24 03:55:00|5404.5|5399.5|5403.2|5398.2|5404.6|5399.6|5403.2|5398.2|0
1661313600000|2022-08-24 04:00:00|5403|5398|5401.3|5396.3|5403.5|5398.5|5400.7|5395.7|0
1661313900000|2022-08-24 04:05:00|5401.2|5396.2|5400.7|5395.7|5402.1|5397.1|5400.2|5395.2|0
1661314200000|2022-08-24 04:10:00|5400.9|5395.9|5399.4|5394.4|5400.9|5395.9|5398.4|5393.4|0
1661314500000|2022-08-24 04:15:00|5399.2|5394.2|5401.7|5396.7|5402.2|5397.2|5399.2|5394.2|0
1661314800000|2022-08-24 04:20:00|5401.6|5396.6|5403.4|5398.4|5404|5399|5401.5|5396.5|0
1661315100000|2022-08-24 04:25:00|5403.3|5398.3|5403|5398|5404|5399|5402.7|5397.7|0
1661315400000|2022-08-24 04:30:00|5403.2|5398.2|5403.2|5398.2|5403.5|5398.5|5403|5398|0
1661315700000|2022-08-24 04:35:00|5403.1|5398.1|5404.2|5399.2|5404.8|5399.8|5402|5397|0
1661316000000|2022-08-24 04:40:00|5403.8|5398.8|5407.8|5402.8|5408.2|5403.2|5403.2|5398.2|0
1661316300000|2022-08-24 04:45:00|5407.6|5402.6|5409.6|5404.6|5409.7|5404.7|5406.9|5401.9|0
1661316600000|2022-08-24 04:50:00|5409.5|5404.5|5415.6|5410.6|5416.3|5411.3|5409.5|5404.5|0
1661316900000|2022-08-24 04:55:00|5415.7|5410.7|5415.3|5410.3|5418.2|5413.2|5415|5410|0
1661317200000|2022-08-24 05:00:00|5415.2|5410.2|5414.3|5409.3|5416.2|5411.2|5413.9|5408.9|0
1661317500000|2022-08-24 05:05:00|5414.4|5409.4|5413.9|5408.9|5416.2|5411.2|5413|5408|0
1661317800000|2022-08-24 05:10:00|5413.8|5408.8|5413.6|5408.6|5415.2|5410.2|5412.6|5407.6|0
1661318100000|2022-08-24 05:15:00|5413.5|5408.5|5412.7|5407.7|5415|5410|5412.3|5407.3|0
1661318400000|2022-08-24 05:20:00|5412.6|5407.6|5412.9|5407.9|5415|5410|5412.2|5407.2|0
1661318700000|2022-08-24 05:25:00|5413|5408|5415.4|5410.4|5415.6|5410.6|5412.3|5407.3|0
1661319000000|2022-08-24 05:30:00|5415.5|5410.5|5417.3|5412.3|5418.9|5413.9|5414.4|5409.4|0
1661319300000|2022-08-24 05:35:00|5417.4|5412.4|5417.3|5412.3|5418.4|5413.4|5416.6|5411.6|0
1661319600000|2022-08-24 05:40:00|5417.4|5412.4|5418.2|5413.2|5418.8|5413.8|5417|5412|0
1661319900000|2022-08-24 05:45:00|5418.3|5413.3|5418.4|5413.4|5421|5416|5417.3|5412.3|0
1661320200000|2022-08-24 05:50:00|5418.5|5413.5|5416|5411|5418.6|5413.6|5415.8|5410.8|0
1661320500000|2022-08-24 05:55:00|5416.1|5411.1|5416.8|5411.8|5417.3|5412.3|5415.8|5410.8|0
1661320800000|2022-08-24 06:00:00|5416.7|5411.7|5419.9|5414.9|5420.6|5415.6|5416.3|5411.3|0
1661321100000|2022-08-24 06:05:00|5420.1|5415.1|5424|5419|5424|5419|5419.9|5414.9|0
1661321400000|2022-08-24 06:10:00|5424.1|5419.1|5419|5414|5424.1|5419.1|5418.4|5413.4|0
1661321700000|2022-08-24 06:15:00|5419.1|5414.1|5416.6|5411.6|5419.6|5414.6|5416.2|5411.2|0
1661322000000|2022-08-24 06:20:00|5416.5|5411.5|5414|5409|5416.7|5411.7|5411.3|5406.3|0
1661322300000|2022-08-24 06:25:00|5413.9|5408.9|5414.6|5409.6|5416.1|5411.1|5413.6|5408.6|0
1661322600000|2022-08-24 06:30:00|5414.5|5409.5|5413.1|5408.1|5414.7|5409.7|5411.1|5406.1|0
1661322900000|2022-08-24 06:35:00|5413.3|5408.3|5417.9|5412.9|5418.7|5413.7|5412.8|5407.8|0
1661323200000|2022-08-24 06:40:00|5417.8|5412.8|5416.3|5411.3|5418.7|5413.7|5414.9|5409.9|0
1661323500000|2022-08-24 06:45:00|5416.4|5411.4|5414|5409|5417.5|5412.5|5413.9|5408.9|0
1661323800000|2022-08-24 06:50:00|5413.9|5408.9|5417.7|5412.7|5418.1|5413.1|5412.5|5407.5|0
1661324100000|2022-08-24 06:55:00|5417.8|5412.8|5418|5413|5420.4|5415.4|5417.3|5412.3|0
1661324400000|2022-08-24 07:00:00|5417.3|5412.3|5421.5|5416.5|5424|5419|5414|5409|0
1661324700000|2022-08-24 07:05:00|5422.1|5417.1|5418.3|5413.3|5424.6|5419.6|5417.6|5412.6|0
1661325000000|2022-08-24 07:10:00|5418.4|5413.4|5420.1|5415.1|5427.2|5422.2|5416.2|5411.2|0
1661325300000|2022-08-24 07:15:00|5420.2|5415.2|5413.9|5408.9|5420.7|5415.7|5413|5408|0
1661325600000|2022-08-24 07:20:00|5413.7|5408.7|5407.7|5402.7|5413.8|5408.8|5405.4|5400.4|0
1661325900000|2022-08-24 07:25:00|5407.8|5402.8|5404.8|5399.8|5407.9|5402.9|5402|5397|0
1661326200000|2022-08-24 07:30:00|5405|5400|5394.6|5389.6|5405|5400|5391.7|5386.7|0
1661326500000|2022-08-24 07:35:00|5394.8|5389.8|5404.6|5399.6|5404.6|5399.6|5393.3|5388.3|0
1661326800000|2022-08-24 07:40:00|5404.9|5399.9|5404.8|5399.8|5408.6|5403.6|5402.3|5397.3|0
1661327100000|2022-08-24 07:45:00|5404.5|5399.5|5409.6|5404.6|5411|5406|5402.6|5397.6|0
1661327400000|2022-08-24 07:50:00|5409.5|5404.5|5407.9|5402.9|5409.8|5404.8|5405|5400|0
1661327700000|2022-08-24 07:55:00|5408.3|5403.3|5406.4|5401.4|5408.5|5403.5|5402.7|5397.7|0
1661328000000|2022-08-24 08:00:00|5406.7|5401.7|5402.2|5399.2|5406.7|5401.7|5395.2|5392.2|0
1661328300000|2022-08-24 08:05:00|5402.1|5399.1|5402.3|5399.3|5404.7|5401.7|5398.4|5395.4|0
1661328600000|2022-08-24 08:10:00|5402.5|5399.5|5407.4|5404.4|5407.4|5404.4|5401.8|5398.8|0
1661328900000|2022-08-24 08:15:00|5407.6|5404.6|5407.4|5404.4|5407.7|5404.7|5403.5|5400.5|0
1661329200000|2022-08-24 08:20:00|5407.1|5404.1|5407.7|5404.7|5408.1|5405.1|5406.5|5403.5|0
1661329500000|2022-08-24 08:25:00|5407.8|5404.8|5407.2|5404.2|5408.8|5405.8|5407|5404|0
1661329800000|2022-08-24 08:30:00|5406.9|5403.9|5414.5|5411.5|5416.1|5413.1|5406.5|5403.5|0
1661330100000|2022-08-24 08:35:00|5414.4|5411.4|5413.3|5410.3|5416.3|5413.3|5413|5410|0
1661330400000|2022-08-24 08:40:00|5413.4|5410.4|5415|5412|5415.1|5412.1|5412.4|5409.4|0
1661330700000|2022-08-24 08:45:00|5414.3|5411.3|5416.1|5413.1|5416.1|5413.1|5412.9|5409.9|0
1661331000000|2022-08-24 08:50:00|5416.2|5413.2|5411.4|5408.4|5416.3|5413.3|5408.5|5405.5|0
1661331300000|2022-08-24 08:55:00|5411.5|5408.5|5412.5|5409.5|5412.7|5409.7|5411.5|5408.5|0
1661331600000|2022-08-24 09:00:00|5412.9|5409.9|5416.1|5413.1|5417|5414|5412.7|5409.7|0
1661331900000|2022-08-24 09:05:00|5415.9|5412.9|5415.6|5412.6|5416.5|5413.5|5412.1|5409.1|0
1661332200000|2022-08-24 09:10:00|5415.5|5412.5|5417.3|5414.3|5418.5|5415.5|5415.4|5412.4|0
1661332500000|2022-08-24 09:15:00|5417.2|5414.2|5414.3|5411.3|5417.5|5414.5|5413.5|5410.5|0
1661332800000|2022-08-24 09:20:00|5414.4|5411.4|5416.2|5413.2|5417|5414|5414.1|5411.1|0
1661333100000|2022-08-24 09:25:00|5416.3|5413.3|5415.2|5412.2|5416.7|5413.7|5415.2|5412.2|0
1661333400000|2022-08-24 09:30:00|5415.3|5412.3|5410|5407|5415.3|5412.3|5409.4|5406.4|0
1661333700000|2022-08-24 09:35:00|5410.1|5407.1|5412.4|5409.4|5412.5|5409.5|5409.6|5406.6|0
1661334000000|2022-08-24 09:40:00|5412.3|5409.3|5413.3|5410.3|5414.4|5411.4|5412.3|5409.3|0
1661334300000|2022-08-24 09:45:00|5413.2|5410.2|5412.9|5409.9|5414.1|5411.1|5412.7|5409.7|0
1661334600000|2022-08-24 09:50:00|5412.7|5409.7|5412.5|5409.5|5412.9|5409.9|5411.3|5408.3|0
1661334900000|2022-08-24 09:55:00|5412.4|5409.4|5412.5|5409.5|5413.1|5410.1|5411.9|5408.9|0
1661335200000|2022-08-24 10:00:00|5412.4|5409.4|5412.4|5409.4|5412.9|5409.9|5412.2|5409.2|0
1661335500000|2022-08-24 10:05:00|5412.3|5409.3|5413.6|5410.6|5413.8|5410.8|5412.1|5409.1|0
1661335800000|2022-08-24 10:10:00|5413.5|5410.5|5414.4|5411.4|5414.4|5411.4|5413|5410|0
1661336100000|2022-08-24 10:15:00|5414.6|5411.6|5412.7|5409.7|5414.6|5411.6|5412.6|5409.6|0
1661336400000|2022-08-24 10:20:00|5412.8|5409.8|5413.6|5410.6|5413.8|5410.8|5412.6|5409.6|0
1661336700000|2022-08-24 10:25:00|5413.5|5410.5|5412.8|5409.8|5413.8|5410.8|5412|5409|0
1661337000000|2022-08-24 10:30:00|5412.9|5409.9|5413.4|5410.4|5413.6|5410.6|5412.8|5409.8|0
1661337300000|2022-08-24 10:35:00|5413.6|5410.6|5413.8|5410.8|5414.9|5411.9|5413.6|5410.6|0
1661337600000|2022-08-24 10:40:00|5413.5|5410.5|5412.5|5409.5|5413.6|5410.6|5410.2|5407.2|0
1661337900000|2022-08-24 10:45:00|5412.6|5409.6|5410.9|5407.9|5413.3|5410.3|5410.7|5407.7|0
1661338200000|2022-08-24 10:50:00|5411.3|5408.3|5410.2|5407.2|5411.6|5408.6|5410.1|5407.1|0
1661338500000|2022-08-24 10:55:00|5410.4|5407.4|5408.9|5405.9|5410.4|5407.4|5408.5|5405.5|0
1661338800000|2022-08-24 11:00:00|5409.8|5406.8|5412.3|5409.3|5412.6|5409.6|5408.9|5405.9|0
1661339100000|2022-08-24 11:05:00|5412.6|5409.6|5413.9|5410.9|5413.9|5410.9|5411.1|5408.1|0
1661339400000|2022-08-24 11:10:00|5413.8|5410.8|5416.5|5413.5|5416.6|5413.6|5413.6|5410.6|0
1661339700000|2022-08-24 11:15:00|5416.4|5413.4|5417.3|5414.3|5417.7|5414.7|5416.4|5413.4|0
1661340000000|2022-08-24 11:20:00|5417.4|5414.4|5417.7|5414.7|5418.2|5415.2|5416|5413|0
1661340300000|2022-08-24 11:25:00|5417.8|5414.8|5421.6|5418.6|5421.6|5418.6|5416.4|5413.4|0
1661340600000|2022-08-24 11:30:00|5421.8|5418.8|5422.2|5419.2|5424.9|5421.9|5421.8|5418.8|0
1661340900000|2022-08-24 11:35:00|5422.3|5419.3|5424.2|5421.2|5424.5|5421.5|5421.7|5418.7|0
1661341200000|2022-08-24 11:40:00|5424.1|5421.1|5423.9|5420.9|5424.4|5421.4|5422.4|5419.4|0
1661341500000|2022-08-24 11:45:00|5424|5421|5429.4|5426.4|5429.5|5426.5|5424|5421|0
1661341800000|2022-08-24 11:50:00|5429.5|5426.5|5431|5428|5431.3|5428.3|5427.8|5424.8|0
1661342100000|2022-08-24 11:55:00|5431.1|5428.1|5430.8|5427.8|5432.3|5429.3|5429.9|5426.9|0
1661342400000|2022-08-24 12:00:00|5430.9|5427.9|5433|5430|5433.9|5430.9|5430|5427|0
1661342700000|2022-08-24 12:05:00|5432.7|5429.7|5432.4|5429.4|5433.5|5430.5|5431.4|5428.4|0
1661343000000|2022-08-24 12:10:00|5432.3|5429.3|5432.5|5429.5|5432.8|5429.8|5430.8|5427.8|0
1661343300000|2022-08-24 12:15:00|5432.6|5429.6|5433.3|5430.3|5436.2|5433.2|5432.6|5429.6|0
1661343600000|2022-08-24 12:20:00|5433.2|5430.2|5430.1|5427.1|5433.4|5430.4|5428.5|5425.5|0
1661343900000|2022-08-24 12:25:00|5430|5427|5429.6|5426.6|5430.4|5427.4|5428.8|5425.8|0
1661344200000|2022-08-24 12:30:00|5429.4|5426.4|5428.6|5425.6|5429.4|5426.4|5426.3|5423.3|0
1661344500000|2022-08-24 12:35:00|5428.5|5425.5|5424.1|5421.1|5428.5|5425.5|5423.9|5420.9|0
1661344800000|2022-08-24 12:40:00|5424.3|5421.3|5422.7|5419.7|5424.7|5421.7|5418.1|5415.1|0
1661345100000|2022-08-24 12:45:00|5422.6|5419.6|5421|5418|5422.8|5419.8|5419.4|5416.4|0
1661345400000|2022-08-24 12:50:00|5421.1|5418.1|5423.9|5420.9|5424.9|5421.9|5419.6|5416.6|0
1661345700000|2022-08-24 12:55:00|5424|5421|5423.8|5420.8|5425.4|5422.4|5423.4|5420.4|0
1661346000000|2022-08-24 13:00:00|5423.7|5420.7|5420.4|5417.4|5423.8|5420.8|5420.4|5417.4|0
1661346300000|2022-08-24 13:05:00|5420.5|5417.5|5421.7|5418.7|5422.6|5419.6|5419.7|5416.7|0
1661346600000|2022-08-24 13:10:00|5421.8|5418.8|5419.7|5416.7|5422.1|5419.1|5417.6|5414.6|0
1661346900000|2022-08-24 13:15:00|5419.5|5416.5|5419.4|5416.4|5419.6|5416.6|5417.9|5414.9|0
1661347200000|2022-08-24 13:20:00|5419.5|5416.5|5419.4|5416.4|5420|5417|5417.9|5414.9|0
1661347500000|2022-08-24 13:25:00|5415.1|5412.1|5399.9|5396.9|5416.1|5413.1|5398.2|5395.2|0
1661347800000|2022-08-24 13:30:00|5401|5398|5399|5397.2|5418|5416.2|5397.1|5394.3|0
1661348100000|2022-08-24 13:35:00|5398.9|5397.1|5432.2|5430.4|5432.2|5430.4|5395.6|5393.8|0
1661348400000|2022-08-24 13:40:00|5432.1|5430.3|5431.8|5430|5435|5433.2|5423.5|5421.7|0
1661348700000|2022-08-24 13:45:00|5431.6|5429.8|5428|5426.2|5441.3|5439.5|5422.1|5420.3|0
1661349000000|2022-08-24 13:50:00|5427.8|5426|5442.1|5440.3|5453.3|5451.5|5426.4|5424.6|0
1661349300000|2022-08-24 13:55:00|5442|5440.2|5455.3|5453.5|5457.9|5456.1|5436.2|5434.4|0
1661349600000|2022-08-24 14:00:00|5455.9|5454.1|5451|5449.2|5470|5468.2|5448.3|5446.5|0
1661349900000|2022-08-24 14:05:00|5450.8|5449|5453.9|5452.1|5459.1|5457.3|5447|5445.2|0
1661350200000|2022-08-24 14:10:00|5453.7|5451.9|5464.6|5462.8|5471.2|5469.4|5453.7|5451.9|0
1661350500000|2022-08-24 14:15:00|5465.1|5463.3|5482.8|5481|5483|5481.2|5459.4|5457.6|0
1661350800000|2022-08-24 14:20:00|5483|5481.2|5479|5477.2|5486.1|5484.3|5474.6|5472.8|0
1661351100000|2022-08-24 14:25:00|5479.1|5477.3|5479.9|5478.1|5485.8|5484|5477.8|5476|0
1661351400000|2022-08-24 14:30:00|5480.4|5478.6|5487.2|5485.4|5487.8|5486|5475.6|5473.8|0
1661351700000|2022-08-24 14:35:00|5487.9|5486.1|5484.7|5482.9|5495.1|5493.3|5480.6|5478.8|0
1661352000000|2022-08-24 14:40:00|5483.7|5481.9|5479.3|5477.5|5485|5483.2|5475.7|5473.9|0
1661352300000|2022-08-24 14:45:00|5479.2|5477.4|5488|5486.2|5488.3|5486.5|5475.9|5474.1|0
1661352600000|2022-08-24 14:50:00|5487.9|5486.1|5489.9|5488.1|5496.6|5494.8|5483.1|5481.3|0
1661352900000|2022-08-24 14:55:00|5489.8|5488|5494.6|5492.8|5499.6|5497.8|5485.7|5483.9|0
1661353200000|2022-08-24 15:00:00|5494.2|5492.4|5498.6|5496.8|5505.5|5503.7|5494.2|5492.4|0
1661353500000|2022-08-24 15:05:00|5498.2|5496.4|5507|5505.2|5510.8|5509|5496.1|5494.3|0
1661353800000|2022-08-24 15:10:00|5506.9|5505.1|5516.5|5514.7|5516.8|5515|5500.5|5498.7|0
1661354100000|2022-08-24 15:15:00|5517.8|5516|5518.8|5517|5527.6|5525.8|5516.9|5515.1|0
1661354400000|2022-08-24 15:20:00|5519.8|5518|5521.3|5519.5|5524|5522.2|5517.5|5515.7|0
1661354700000|2022-08-24 15:25:00|5521.4|5519.6|5525|5523.2|5527.9|5526.1|5521.4|5519.6|0
1661355000000|2022-08-24 15:30:00|5525.9|5524.1|5518.7|5516.9|5529.2|5527.4|5516.9|5515.1|0
1661355300000|2022-08-24 15:35:00|5518.6|5516.8|5521.2|5519.4|5522.2|5520.4|5516.1|5514.3|0
1661355600000|2022-08-24 15:40:00|5521.1|5519.3|5528.1|5526.3|5528.1|5526.3|5520.3|5518.5|0
1661355900000|2022-08-24 15:45:00|5527.9|5526.1|5525.4|5523.6|5531.8|5530|5519.1|5517.3|0
1661356200000|2022-08-24 15:50:00|5525.2|5523.4|5527.7|5525.9|5530.1|5528.3|5523.1|5521.3|0
1661356500000|2022-08-24 15:55:00|5528.9|5527.1|5524.2|5522.4|5530.2|5528.4|5523.8|5522|0
1661356800000|2022-08-24 16:00:00|5524.1|5522.3|5531.2|5529.4|5532.9|5531.1|5523.6|5521.8|0
1661357100000|2022-08-24 16:05:00|5531.4|5529.6|5530|5528.2|5534.2|5532.4|5526.4|5524.6|0
1661357400000|2022-08-24 16:10:00|5530.1|5528.3|5531.6|5529.8|5534.4|5532.6|5528.4|5526.6|0
1661357700000|2022-08-24 16:15:00|5531.7|5529.9|5528.9|5527.1|5536.4|5534.6|5528.9|5527.1|0
1661358000000|2022-08-24 16:20:00|5529.1|5527.3|5527.2|5525.4|5530.2|5528.4|5523.5|5521.7|0
1661358300000|2022-08-24 16:25:00|5527|5525.2|5523.3|5521.5|5531.7|5529.9|5522.3|5520.5|0
1661358600000|2022-08-24 16:30:00|5523.4|5521.6|5524.8|5523|5527.1|5525.3|5520.3|5518.5|0
1661358900000|2022-08-24 16:35:00|5524.9|5523.1|5517.7|5515.9|5524.9|5523.1|5515.4|5513.6|0
1661359200000|2022-08-24 16:40:00|5517.6|5515.8|5510.5|5508.7|5522.5|5520.7|5506.1|5504.3|0
1661359500000|2022-08-24 16:45:00|5510.1|5508.3|5505.6|5503.8|5512.3|5510.5|5505.3|5503.5|0
1661359800000|2022-08-24 16:50:00|5505.4|5503.6|5501.2|5499.4|5505.7|5503.9|5497.1|5495.3|0
1661360100000|2022-08-24 16:55:00|5501.3|5499.5|5502.9|5501.1|5503.5|5501.7|5498.9|5497.1|0
1661360400000|2022-08-24 17:00:00|5503|5501.2|5500.9|5499.1|5505.7|5503.9|5499.6|5497.8|0
1661360700000|2022-08-24 17:05:00|5501.1|5499.3|5513.4|5511.6|5513.9|5512.1|5500.1|5498.3|0
1661361000000|2022-08-24 17:10:00|5513.2|5511.4|5503.6|5501.8|5513.9|5512.1|5502.3|5500.5|0
1661361300000|2022-08-24 17:15:00|5503.3|5501.5|5500.3|5498.5|5507.1|5505.3|5500.3|5498.5|0
1661361600000|2022-08-24 17:20:00|5500|5498.2|5493.6|5491.8|5501.2|5499.4|5492.4|5490.6|0
1661361900000|2022-08-24 17:25:00|5493.5|5491.7|5486.9|5485.1|5494.4|5492.6|5484.8|5483|0
1661362200000|2022-08-24 17:30:00|5486.7|5484.9|5487.7|5485.9|5490.7|5488.9|5485|5483.2|0
1661362500000|2022-08-24 17:35:00|5487.9|5486.1|5489.5|5487.7|5489.7|5487.9|5484.5|5482.7|0
1661362800000|2022-08-24 17:40:00|5489.3|5487.5|5491.8|5490|5492.3|5490.5|5486.3|5484.5|0
1661363100000|2022-08-24 17:45:00|5491.9|5490.1|5492.9|5491.1|5494.9|5493.1|5489.9|5488.1|0
1661363400000|2022-08-24 17:50:00|5492.8|5491|5491.7|5489.9|5496.5|5494.7|5491.7|5489.9|0
1661363700000|2022-08-24 17:55:00|5491.3|5489.5|5494.2|5492.4|5494.3|5492.5|5489.3|5487.5|0
1661364000000|2022-08-24 18:00:00|5493.9|5492.1|5494.7|5492.9|5497.4|5495.6|5490.3|5488.5|0
1661364300000|2022-08-24 18:05:00|5494.2|5492.4|5500.8|5499|5501.2|5499.4|5491.2|5489.4|0
1661364600000|2022-08-24 18:10:00|5500.7|5498.9|5494.5|5492.7|5502.6|5500.8|5493.7|5491.9|0
1661364900000|2022-08-24 18:15:00|5494.4|5492.6|5493.3|5491.5|5495|5493.2|5490.9|5489.1|0
1661365200000|2022-08-24 18:20:00|5492.9|5491.1|5493.8|5492|5493.9|5492.1|5488.2|5486.4|0
1661365500000|2022-08-24 18:25:00|5493.9|5492.1|5491.7|5489.9|5495.1|5493.3|5491|5489.2|0
1661365800000|2022-08-24 18:30:00|5491.8|5490|5481.3|5479.5|5492.4|5490.6|5480.4|5478.6|0
1661366100000|2022-08-24 18:35:00|5481.5|5479.7|5488.3|5486.5|5488.3|5486.5|5479.3|5477.5|0
1661366400000|2022-08-24 18:40:00|5488.7|5486.9|5484.6|5482.8|5490.9|5489.1|5483.9|5482.1|0
1661366700000|2022-08-24 18:45:00|5484.5|5482.7|5481|5479.2|5485.4|5483.6|5476.3|5474.5|0
1661367000000|2022-08-24 18:50:00|5480.8|5479|5487.7|5485.9|5488|5486.2|5480|5478.2|0
1661367300000|2022-08-24 18:55:00|5488|5486.2|5489.2|5487.4|5491.3|5489.5|5485.1|5483.3|0
1661367600000|2022-08-24 19:00:00|5489.4|5487.6|5488.4|5486.6|5489.9|5488.1|5484.5|5482.7|0
1661367900000|2022-08-24 19:05:00|5488.5|5486.7|5492.8|5491|5494.7|5492.9|5488.5|5486.7|0
1661368200000|2022-08-24 19:10:00|5492.7|5490.9|5496.8|5495|5497.2|5495.4|5490.5|5488.7|0
1661368500000|2022-08-24 19:15:00|5497|5495.2|5498.2|5496.4|5498.4|5496.6|5492.2|5490.4|0
1661368800000|2022-08-24 19:20:00|5498.1|5496.3|5493.7|5491.9|5498.3|5496.5|5493.6|5491.8|0
1661369100000|2022-08-24 19:25:00|5494.1|5492.3|5491|5489.2|5494.6|5492.8|5488.7|5486.9|0
1661369400000|2022-08-24 19:30:00|5491.2|5489.4|5495.7|5493.9|5496.2|5494.4|5490.2|5488.4|0
1661369700000|2022-08-24 19:35:00|5496.1|5494.3|5499.9|5498.1|5500.4|5498.6|5495.1|5493.3|0
1661370000000|2022-08-24 19:40:00|5499.7|5497.9|5500.1|5498.3|5501|5499.2|5496.9|5495.1|0
1661370300000|2022-08-24 19:45:00|5499.6|5497.8|5492.9|5491.1|5499.9|5498.1|5491.3|5489.5|0
1661370600000|2022-08-24 19:50:00|5493.5|5491.7|5485|5483.2|5494.3|5492.5|5484.4|5482.6|0
1661370900000|2022-08-24 19:55:00|5485.9|5484.1|5480.6|5478.8|5488.2|5486.4|5475|5473.2|0
1661371200000|2022-08-24 20:00:00|5481.2|5478.2|5479.6|5476.6|5481.2|5478.2|5475.6|5472.6|0
1661371500000|2022-08-24 20:05:00|5479.5|5476.5|5482.8|5479.8|5482.8|5479.8|5479.5|5476.5|0
1661371800000|2022-08-24 20:10:00|5482.9|5479.9|5482.8|5479.8|5483.9|5480.9|5481.3|5478.3|0
1661372100000|2022-08-24 20:15:00|5482.7|5479.7|5483.5|5480.5|5484.7|5481.7|5481.8|5478.8|0
1661372400000|2022-08-24 20:20:00|5483.6|5480.6|5483.5|5480.5|5486.8|5483.8|5458.3|5455.3|0
1661372700000|2022-08-24 20:25:00|5483.7|5480.7|5481.7|5478.7|5487.8|5484.8|5479.9|5476.9|0
1661373000000|2022-08-24 20:30:00|5481.5|5478.5|5471.5|5468.5|5482.9|5479.9|5469.8|5466.8|0
1661373300000|2022-08-24 20:35:00|5471.6|5468.6|5467.7|5464.7|5473.3|5470.3|5466.7|5463.7|0
1661373600000|2022-08-24 20:40:00|5467.6|5464.6|5471.3|5468.3|5472.6|5469.6|5467.1|5464.1|0
1661373900000|2022-08-24 20:45:00|5471|5468|5474.3|5471.3|5475.5|5472.5|5470.8|5467.8|0
1661374200000|2022-08-24 20:50:00|5474.4|5471.4|5473.2|5470.2|5475.2|5472.2|5472.4|5469.4|0
1661374500000|2022-08-24 20:55:00|5473.1|5470.1|5473.2|5470.2|5473.9|5470.9|5472|5469|0
1661374800000|2022-08-24 21:00:00|5473.4|5470.4|5471.1|5468.1|5473.5|5470.5|5470.3|5467.3|0
1661375100000|2022-08-24 21:05:00|5470.9|5467.9|5464.8|5461.8|5471.5|5468.5|5464.8|5461.8|0
1661375400000|2022-08-24 21:10:00|5464.2|5461.2|5463.6|5460.6|5464.4|5461.4|5463.1|5460.1|0
1661375700000|2022-08-24 21:15:00|5463.7|5460.7|5465.6|5462.6|5466.6|5463.6|5463.5|5460.5|0
1661376000000|2022-08-24 21:20:00|5465.7|5462.7|5465.3|5462.3|5466.1|5463.1|5464.5|5461.5|0
1661376300000|2022-08-24 21:25:00|5465.4|5462.4|5469.5|5466.5|5473.2|5470.2|5465.4|5462.4|0
1661376600000|2022-08-24 21:30:00|5469.3|5466.3|5467.8|5464.8|5470.8|5467.8|5467.5|5464.5|0
1661376900000|2022-08-24 21:35:00|5467.7|5464.7|5467.1|5464.1|5467.9|5464.9|5466.5|5463.5|0
1661377200000|2022-08-24 21:40:00|5467.2|5464.2|5458.1|5455.1|5468|5465|5458|5455|0
1661377500000|2022-08-24 21:45:00|5457.9|5454.9|5461.1|5458.1|5462.3|5459.3|5457.3|5454.3|0
1661377800000|2022-08-24 21:50:00|5460.9|5457.9|5462.2|5459.2|5463.7|5460.7|5460.3|5457.3|0
1661378100000|2022-08-24 21:55:00|5462.4|5459.4|5463.3|5460.3|5463.3|5460.3|5461.7|5458.7|0
1661378400000|2022-08-24 22:00:00|5463.5|5460.5|5465.7|5462.7|5467.3|5464.3|5462.7|5459.7|0
1661378700000|2022-08-24 22:05:00|5465.6|5462.6|5467.3|5464.3|5469.3|5466.3|5464.5|5461.5|0
1661379000000|2022-08-24 22:10:00|5467.1|5464.1|5466.9|5463.9|5467.7|5464.7|5466.2|5463.2|0
1661379300000|2022-08-24 22:15:00|5466.7|5463.7|5466.4|5463.4|5466.9|5463.9|5465.8|5462.8|0
1661379600000|2022-08-24 22:20:00|5466.5|5463.5|5465.9|5462.9|5466.7|5463.7|5465.1|5462.1|0
1661379900000|2022-08-24 22:25:00|5465.8|5462.8|5465.9|5462.9|5466.7|5463.7|5465.5|5462.5|0
1661380200000|2022-08-24 22:30:00|5465.7|5462.7|5465.1|5462.1|5466|5463|5464.9|5461.9|0
1661380500000|2022-08-24 22:35:00|5464.9|5461.9|5465.4|5462.4|5465.4|5462.4|5464.5|5461.5|0
1661380800000|2022-08-24 22:40:00|5465.3|5462.3|5465|5462|5465.4|5462.4|5464.9|5461.9|0
1661381100000|2022-08-24 22:45:00|5464.9|5461.9|5464.5|5461.5|5465|5462|5464.4|5461.4|0
1661381400000|2022-08-24 22:50:00|5464.6|5461.6|5463.8|5460.8|5465|5462|5463.7|5460.7|0
1661381700000|2022-08-24 22:55:00|5463.7|5460.7|5463.6|5460.6|5464|5461|5463.4|5460.4|0
1661382000000|2022-08-24 23:00:00|5463.5|5460.5|5465.3|5462.3|5465.7|5462.7|5463.5|5460.5|0
1661382300000|2022-08-24 23:05:00|5465.1|5462.1|5465.4|5462.4|5465.6|5462.6|5464.7|5461.7|0
1661382600000|2022-08-24 23:10:00|5465.5|5462.5|5465.6|5462.6|5466.1|5463.1|5465.5|5462.5|0
1661382900000|2022-08-24 23:15:00|5465.8|5462.8|5465.5|5462.5|5466.1|5463.1|5465.2|5462.2|0
1661383200000|2022-08-24 23:20:00|5465.7|5462.7|5466.2|5463.2|5466.4|5463.4|5465.6|5462.6|0
1661383500000|2022-08-24 23:25:00|5466.3|5463.3|5465.5|5462.5|5466.3|5463.3|5464.7|5461.7|0
1661383800000|2022-08-24 23:30:00|5465.6|5462.6|5464.3|5461.3|5465.6|5462.6|5464.1|5461.1|0
1661384100000|2022-08-24 23:35:00|5464.2|5461.2|5464.4|5461.4|5464.6|5461.6|5463.9|5460.9|0
1661384400000|2022-08-24 23:40:00|5464.3|5461.3|5464.4|5461.4|5465.2|5462.2|5464.3|5461.3|0
1661384700000|2022-08-24 23:45:00|5464.5|5461.5|5462.4|5459.4|5464.5|5461.5|5462.4|5459.4|0
1661385000000|2022-08-24 23:50:00|5462.1|5459.1|5461.9|5458.9|5463.4|5460.4|5461.1|5458.1|0
1661385300000|2022-08-24 23:55:00|5462|5459|5462.7|5457.7|5463|5459.1|5460.9|5457.7|0
1661385600000|2022-08-25 00:00:00|5462.8|5457.8|5461.3|5456.3|5463.9|5458.9|5459.2|5454.2|0
1661385900000|2022-08-25 00:05:00|5461.4|5456.4|5464.5|5459.5|5464.8|5459.8|5461|5456|0
1661386200000|2022-08-25 00:10:00|5464.4|5459.4|5464.9|5459.9|5465.4|5460.4|5463|5458|0
1661386500000|2022-08-25 00:15:00|5464.8|5459.8|5465.2|5460.2|5466.3|5461.3|5464.2|5459.2|0
1661386800000|2022-08-25 00:20:00|5465.3|5460.3|5466|5461|5466.7|5461.7|5464.7|5459.7|0
1661387100000|2022-08-25 00:25:00|5465.9|5460.9|5465.6|5460.6|5466.5|5461.5|5464.9|5459.9|0
1661387400000|2022-08-25 00:30:00|5465.5|5460.5|5471.7|5466.7|5472.1|5467.1|5465.1|5460.1|0
1661387700000|2022-08-25 00:35:00|5471.5|5466.5|5474.5|5469.5|5475.9|5470.9|5469.5|5464.5|0
1661388000000|2022-08-25 00:40:00|5474.4|5469.4|5474.5|5469.5|5475.4|5470.4|5473.3|5468.3|0
1661388300000|2022-08-25 00:45:00|5474.4|5469.4|5475|5470|5477.4|5472.4|5474.1|5469.1|0
1661388600000|2022-08-25 00:50:00|5475.1|5470.1|5476.8|5471.8|5477.3|5472.3|5474.3|5469.3|0
1661388900000|2022-08-25 00:55:00|5476.9|5471.9|5475.5|5470.5|5476.9|5471.9|5474.2|5469.2|0
1661389200000|2022-08-25 01:00:00|5475.6|5470.6|5475.4|5470.4|5476.6|5471.6|5475.2|5470.2|0
1661389500000|2022-08-25 01:05:00|5475.3|5470.3|5474.9|5469.9|5475.9|5470.9|5474.6|5469.6|0
1661389800000|2022-08-25 01:10:00|5474.8|5469.8|5474.2|5469.2|5476.5|5471.5|5474|5469|0
1661390100000|2022-08-25 01:15:00|5474.5|5469.5|5477.9|5472.9|5478.4|5473.4|5474.3|5469.3|0
1661390400000|2022-08-25 01:20:00|5478|5473|5475.3|5470.3|5478.2|5473.2|5475.1|5470.1|0
1661390700000|2022-08-25 01:25:00|5475.2|5470.2|5475.9|5470.9|5476.6|5471.6|5475|5470|0
1661391000000|2022-08-25 01:30:00|5476|5471|5477.3|5472.3|5477.7|5472.7|5475.9|5470.9|0
1661391300000|2022-08-25 01:35:00|5477.2|5472.2|5480.7|5475.7|5481.7|5476.7|5477.2|5472.2|0
1661391600000|2022-08-25 01:40:00|5480.6|5475.6|5479.3|5474.3|5481.1|5476.1|5479.3|5474.3|0
1661391900000|2022-08-25 01:45:00|5479.2|5474.2|5480.4|5475.4|5481.2|5476.2|5478.1|5473.1|0
1661392200000|2022-08-25 01:50:00|5480.5|5475.5|5480.6|5475.6|5482.2|5477.2|5480.1|5475.1|0
1661392500000|2022-08-25 01:55:00|5480.7|5475.7|5479.2|5474.2|5480.8|5475.8|5479|5474|0
1661392800000|2022-08-25 02:00:00|5479.3|5474.3|5477.8|5472.8|5480.3|5475.3|5477.4|5472.4|0
1661393100000|2022-08-25 02:05:00|5477.7|5472.7|5479.2|5474.2|5479.7|5474.7|5477.7|5472.7|0
1661393400000|2022-08-25 02:10:00|5479.1|5474.1|5477.1|5472.1|5479.3|5474.3|5476.5|5471.5|0
1661393700000|2022-08-25 02:15:00|5476.9|5471.9|5477.7|5472.7|5478.8|5473.8|5476.4|5471.4|0
1661394000000|2022-08-25 02:20:00|5477.8|5472.8|5480.4|5475.4|5480.8|5475.8|5477.2|5472.2|0
1661394300000|2022-08-25 02:25:00|5480.3|5475.3|5480.7|5475.7|5481.2|5476.2|5479.4|5474.4|0
1661394600000|2022-08-25 02:30:00|5480.8|5475.8|5481.5|5476.5|5481.6|5476.6|5479.6|5474.6|0
1661394900000|2022-08-25 02:35:00|5481.3|5476.3|5479.6|5474.6|5481.5|5476.5|5479.2|5474.2|0
1661395200000|2022-08-25 02:40:00|5479.8|5474.8|5479.7|5474.7|5480.4|5475.4|5479.3|5474.3|0
1661395500000|2022-08-25 02:45:00|5479.8|5474.8|5478.5|5473.5|5479.9|5474.9|5478.3|5473.3|0
1661395800000|2022-08-25 02:50:00|5478.6|5473.6|5478.4|5473.4|5479.1|5474.1|5477.6|5472.6|0
1661396100000|2022-08-25 02:55:00|5478.3|5473.3|5478.3|5473.3|5478.9|5473.9|5478.2|5473.2|0
1661396400000|2022-08-25 03:00:00|5478.2|5473.2|5478.4|5473.4|5479.1|5474.1|5477.3|5472.3|0
1661396700000|2022-08-25 03:05:00|5478.5|5473.5|5479.2|5474.2|5479.4|5474.4|5477.6|5472.6|0
1661397000000|2022-08-25 03:10:00|5479.1|5474.1|5480|5475|5480|5475|5478.7|5473.7|0
1661397300000|2022-08-25 03:15:00|5479.9|5474.9|5479.7|5474.7|5480.9|5475.9|5479.3|5474.3|0
1661397600000|2022-08-25 03:20:00|5480|5475|5478.4|5473.4|5480.3|5475.3|5478.3|5473.3|0
1661397900000|2022-08-25 03:25:00|5478.3|5473.3|5479.2|5474.2|5480.3|5475.3|5478.2|5473.2|0
1661398200000|2022-08-25 03:30:00|5479.3|5474.3|5476.1|5471.1|5479.5|5474.5|5475.9|5470.9|0
1661398500000|2022-08-25 03:35:00|5476|5471|5476.3|5471.3|5477.1|5472.1|5475.1|5470.1|0
1661398800000|2022-08-25 03:40:00|5476.2|5471.2|5475.9|5470.9|5476.6|5471.6|5475.2|5470.2|0
1661399100000|2022-08-25 03:45:00|5476|5471|5474.8|5469.8|5476.6|5471.6|5474.3|5469.3|0
1661399400000|2022-08-25 03:50:00|5474.9|5469.9|5476.5|5471.5|5476.8|5471.8|5474.4|5469.4|0
1661399700000|2022-08-25 03:55:00|5476.7|5471.7|5476.1|5471.1|5476.8|5471.8|5475.3|5470.3|0
1661400000000|2022-08-25 04:00:00|5476|5471|5476.7|5471.7|5476.7|5471.7|5475.2|5470.2|0
1661400300000|2022-08-25 04:05:00|5476.8|5471.8|5477|5472|5477.6|5472.6|5476.7|5471.7|0
1661400600000|2022-08-25 04:10:00|5476.9|5471.9|5478.4|5473.4|5478.6|5473.6|5476.9|5471.9|0
1661400900000|2022-08-25 04:15:00|5478.6|5473.6|5476.9|5471.9|5478.8|5473.8|5476.2|5471.2|0
1661401200000|2022-08-25 04:20:00|5477|5472|5477.4|5472.4|5477.8|5472.8|5476.2|5471.2|0
1661401500000|2022-08-25 04:25:00|5477.5|5472.5|5478.9|5473.9|5479|5474|5477|5472|0
1661401800000|2022-08-25 04:30:00|5479|5474|5483.8|5478.8|5483.8|5478.8|5478.9|5473.9|0
1661402100000|2022-08-25 04:35:00|5483.7|5478.7|5482.4|5477.4|5483.7|5478.7|5482.1|5477.1|0
1661402400000|2022-08-25 04:40:00|5482.3|5477.3|5481.4|5476.4|5482.6|5477.6|5481.2|5476.2|0
1661402700000|2022-08-25 04:45:00|5481.3|5476.3|5481.6|5476.6|5482.3|5477.3|5480.9|5475.9|0
1661403000000|2022-08-25 04:50:00|5481.5|5476.5|5484.4|5479.4|5484.9|5479.9|5481.4|5476.4|0
1661403300000|2022-08-25 04:55:00|5484.5|5479.5|5483.4|5478.4|5485.1|5480.1|5483.3|5478.3|0
1661403600000|2022-08-25 05:00:00|5483.8|5478.8|5486.8|5481.8|5489|5484|5483.8|5478.8|0
1661403900000|2022-08-25 05:05:00|5486.7|5481.7|5486.5|5481.5|5489.3|5484.3|5486.3|5481.3|0
1661404200000|2022-08-25 05:10:00|5486.6|5481.6|5485.2|5480.2|5486.8|5481.8|5484.7|5479.7|0
1661404500000|2022-08-25 05:15:00|5485.1|5480.1|5483.6|5478.6|5486.6|5481.6|5483.6|5478.6|0
1661404800000|2022-08-25 05:20:00|5483.5|5478.5|5481.7|5476.7|5484.4|5479.4|5481.3|5476.3|0
1661405100000|2022-08-25 05:25:00|5481.9|5476.9|5482.6|5477.6|5483.5|5478.5|5481|5476|0
1661405400000|2022-08-25 05:30:00|5482.5|5477.5|5482|5477|5482.8|5477.8|5481.5|5476.5|0
1661405700000|2022-08-25 05:35:00|5481.9|5476.9|5481.6|5476.6|5482|5477|5480.4|5475.4|0
1661406000000|2022-08-25 05:40:00|5481.7|5476.7|5481.9|5476.9|5482.2|5477.2|5481.1|5476.1|0
1661406300000|2022-08-25 05:45:00|5482|5477|5482.3|5477.3|5483.1|5478.1|5481.4|5476.4|0
1661406600000|2022-08-25 05:50:00|5482.2|5477.2|5481|5476|5483.1|5478.1|5480.8|5475.8|0
1661406900000|2022-08-25 05:55:00|5481.1|5476.1|5482|5477|5482.2|5477.2|5480.9|5475.9|0
1661407200000|2022-08-25 06:00:00|5481.9|5476.9|5490.7|5485.7|5490.7|5485.7|5480.6|5475.6|0
1661407500000|2022-08-25 06:05:00|5490.8|5485.8|5489.4|5484.4|5490.9|5485.9|5487.6|5482.6|0
1661407800000|2022-08-25 06:10:00|5489.5|5484.5|5492.1|5487.1|5493.8|5488.8|5489.5|5484.5|0
1661408100000|2022-08-25 06:15:00|5492|5487|5526.2|5521.2|5533.6|5528.6|5492|5487|0
1661408400000|2022-08-25 06:20:00|5526.4|5521.4|5516|5511|5526.9|5521.9|5515.5|5510.5|0
1661408700000|2022-08-25 06:25:00|5515.9|5510.9|5517.1|5512.1|5519.7|5514.7|5515.9|5510.9|0
1661409000000|2022-08-25 06:30:00|5517.5|5512.5|5525.3|5520.3|5525.5|5520.5|5516.4|5511.4|0
1661409300000|2022-08-25 06:35:00|5525.6|5520.6|5523.9|5518.9|5525.9|5520.9|5521.3|5516.3|0
1661409600000|2022-08-25 06:40:00|5523.8|5518.8|5529.4|5524.4|5529.4|5524.4|5523|5518|0
1661409900000|2022-08-25 06:45:00|5529.6|5524.6|5529.8|5524.8|5535.4|5530.4|5528.6|5523.6|0
1661410200000|2022-08-25 06:50:00|5529.6|5524.6|5530.4|5525.4|5531.5|5526.5|5525.7|5520.7|0
1661410500000|2022-08-25 06:55:00|5530.5|5525.5|5528|5523|5530.7|5525.7|5527.6|5522.6|0
1661410800000|2022-08-25 07:00:00|5528.7|5523.7|5529.2|5524.2|5531.3|5526.3|5526.3|5521.3|0
1661411100000|2022-08-25 07:05:00|5529.1|5524.1|5528.9|5523.9|5530.5|5525.5|5526.5|5521.5|0
1661411400000|2022-08-25 07:10:00|5528.8|5523.8|5527.3|5522.3|5529.6|5524.6|5524.5|5519.5|0
1661411700000|2022-08-25 07:15:00|5527.1|5522.1|5533.3|5528.3|5534|5529|5526.2|5521.2|0
1661412000000|2022-08-25 07:20:00|5533.6|5528.6|5531.1|5526.1|5534.4|5529.4|5528.7|5523.7|0
1661412300000|2022-08-25 07:25:00|5531|5526|5532.6|5527.6|5532.9|5527.9|5528.2|5523.2|0
1661412600000|2022-08-25 07:30:00|5532.5|5527.5|5528.8|5523.8|5532.5|5527.5|5527.2|5522.2|0
1661412900000|2022-08-25 07:35:00|5528.9|5523.9|5530.1|5525.1|5531|5526|5528.2|5523.2|0
1661413200000|2022-08-25 07:40:00|5530|5525|5532.4|5527.4|5533.3|5528.3|5528.6|5523.6|0
1661413500000|2022-08-25 07:45:00|5532.3|5527.3|5532.2|5527.2|5533.9|5528.9|5531.3|5526.3|0
1661413800000|2022-08-25 07:50:00|5531.9|5526.9|5538.4|5533.4|5540.3|5535.3|5531.9|5526.9|0
1661414100000|2022-08-25 07:55:00|5538.3|5533.3|5541.8|5536.8|5542.3|5537.3|5538.3|5533.3|0
1661414400000|2022-08-25 08:00:00|5541.9|5536.9|5552.6|5549.6|5561.8|5558.8|5541.9|5536.9|0
1661414700000|2022-08-25 08:05:00|5552.9|5549.9|5555.9|5552.9|5560.7|5557.7|5552.7|5549.7|0
1661415000000|2022-08-25 08:10:00|5555.8|5552.8|5551.2|5548.2|5555.8|5552.8|5548.6|5545.6|0
1661415300000|2022-08-25 08:15:00|5550.7|5547.7|5550.8|5547.8|5551|5548|5548|5545|0
1661415600000|2022-08-25 08:20:00|5551.1|5548.1|5552.1|5549.1|5554|5551|5550|5547|0
1661415900000|2022-08-25 08:25:00|5552.2|5549.2|5553.4|5550.4|5554.7|5551.7|5552.2|5549.2|0
1661416200000|2022-08-25 08:30:00|5553.5|5550.5|5552.9|5549.9|5553.5|5550.5|5550.3|5547.3|0
1661416500000|2022-08-25 08:35:00|5552.8|5549.8|5552.3|5549.3|5553.9|5550.9|5552.3|5549.3|0
1661416800000|2022-08-25 08:40:00|5552.6|5549.6|5553.1|5550.1|5554.5|5551.5|5552|5549|0
1661417100000|2022-08-25 08:45:00|5553.3|5550.3|5552.5|5549.5|5553.3|5550.3|5551.4|5548.4|0
1661417400000|2022-08-25 08:50:00|5552.6|5549.6|5557.8|5554.8|5558.5|5555.5|5550.9|5547.9|0
1661417700000|2022-08-25 08:55:00|5557.7|5554.7|5556.1|5553.1|5557.7|5554.7|5554.5|5551.5|0
1661418000000|2022-08-25 09:00:00|5556.2|5553.2|5553.8|5550.8|5556.5|5553.5|5553.7|5550.7|0
1661418300000|2022-08-25 09:05:00|5554.6|5551.6|5552.4|5549.4|5555.2|5552.2|5551.5|5548.5|0
1661418600000|2022-08-25 09:10:00|5552.2|5549.2|5551.1|5548.1|5552.8|5549.8|5550.7|5547.7|0
1661418900000|2022-08-25 09:15:00|5551|5548|5542.3|5539.3|5551.1|5548.1|5542.1|5539.1|0
1661419200000|2022-08-25 09:20:00|5542.6|5539.6|5540.6|5537.6|5542.6|5539.6|5538|5535|0
1661419500000|2022-08-25 09:25:00|5540.7|5537.7|5536.3|5533.3|5541.3|5538.3|5535.7|5532.7|0
1661419800000|2022-08-25 09:30:00|5536|5533|5531.9|5528.9|5536.2|5533.2|5531.4|5528.4|0
1661420100000|2022-08-25 09:35:00|5532|5529|5531.6|5528.6|5532.9|5529.9|5528.7|5525.7|0
1661420400000|2022-08-25 09:40:00|5531.5|5528.5|5528.3|5525.3|5532.4|5529.4|5528.2|5525.2|0
1661420700000|2022-08-25 09:45:00|5528.2|5525.2|5525.3|5522.3|5528.8|5525.8|5524.5|5521.5|0
1661421000000|2022-08-25 09:50:00|5525.5|5522.5|5530.1|5527.1|5530.3|5527.3|5525.2|5522.2|0
1661421300000|2022-08-25 09:55:00|5530.4|5527.4|5530|5527|5531.7|5528.7|5529.3|5526.3|0
1661421600000|2022-08-25 10:00:00|5530.1|5527.1|5530.7|5527.7|5531|5528|5529.8|5526.8|0
1661421900000|2022-08-25 10:05:00|5530.6|5527.6|5531.1|5528.1|5532|5529|5530.2|5527.2|0
1661422200000|2022-08-25 10:10:00|5531|5528|5533.5|5530.5|5534.3|5531.3|5530|5527|0
1661422500000|2022-08-25 10:15:00|5533.2|5530.2|5534.5|5531.5|5534.9|5531.9|5533|5530|0
1661422800000|2022-08-25 10:20:00|5534.7|5531.7|5537.7|5534.7|5538.5|5535.5|5534.4|5531.4|0
1661423100000|2022-08-25 10:25:00|5537.8|5534.8|5540.8|5537.8|5541.1|5538.1|5537.3|5534.3|0
1661423400000|2022-08-25 10:30:00|5540.6|5537.6|5542|5539|5542.7|5539.7|5540.1|5537.1|0
1661423700000|2022-08-25 10:35:00|5541.9|5538.9|5539.7|5536.7|5541.9|5538.9|5539|5536|0
1661424000000|2022-08-25 10:40:00|5539.8|5536.8|5543.1|5540.1|5544.2|5541.2|5539.6|5536.6|0
1661424300000|2022-08-25 10:45:00|5542.9|5539.9|5542.3|5539.3|5544.3|5541.3|5539.3|5536.3|0
1661424600000|2022-08-25 10:50:00|5542.7|5539.7|5541.1|5538.1|5542.9|5539.9|5540.7|5537.7|0
1661424900000|2022-08-25 10:55:00|5541.2|5538.2|5542.1|5539.1|5542.9|5539.9|5540.6|5537.6|0
1661425200000|2022-08-25 11:00:00|5542.6|5539.6|5541.6|5538.6|5543|5540|5539.9|5536.9|0
1661425500000|2022-08-25 11:05:00|5541.7|5538.7|5545.1|5542.1|5546.4|5543.4|5540.8|5537.8|0
1661425800000|2022-08-25 11:10:00|5544.9|5541.9|5548.2|5545.2|5548.2|5545.2|5543.8|5540.8|0
1661426100000|2022-08-25 11:15:00|5547.9|5544.9|5546.4|5543.4|5549.8|5546.8|5544.9|5541.9|0
1661426400000|2022-08-25 11:20:00|5546.3|5543.3|5544.4|5541.4|5547.1|5544.1|5542.1|5539.1|0
1661426700000|2022-08-25 11:25:00|5544.3|5541.3|5545.6|5542.6|5545.9|5542.9|5543.6|5540.6|0
1661427000000|2022-08-25 11:30:00|5546.4|5543.4|5542.3|5539.3|5546.4|5543.4|5541.3|5538.3|0
1661427300000|2022-08-25 11:35:00|5542.2|5539.2|5542.2|5539.2|5542.3|5539.3|5540.3|5537.3|0
1661427600000|2022-08-25 11:40:00|5542.3|5539.3|5540.1|5537.1|5543.4|5540.4|5539.4|5536.4|0
1661427900000|2022-08-25 11:45:00|5539.7|5536.7|5541.4|5538.4|5541.7|5538.7|5539.5|5536.5|0
1661428200000|2022-08-25 11:50:00|5541.3|5538.3|5541.3|5538.3|5541.6|5538.6|5540.2|5537.2|0
1661428500000|2022-08-25 11:55:00|5541.4|5538.4|5543|5540|5543.5|5540.5|5541.1|5538.1|0
1661428800000|2022-08-25 12:00:00|5543.2|5540.2|5547.4|5544.4|5548.6|5545.6|5543.2|5540.2|0
1661429100000|2022-08-25 12:05:00|5547.5|5544.5|5547.8|5544.8|5548.1|5545.1|5546.8|5543.8|0
1661429400000|2022-08-25 12:10:00|5547.9|5544.9|5547.7|5544.7|5548.2|5545.2|5547.1|5544.1|0
1661429700000|2022-08-25 12:15:00|5547.8|5544.8|5547.1|5544.1|5549.1|5546.1|5546.7|5543.7|0
1661430000000|2022-08-25 12:20:00|5547.2|5544.2|5542.8|5539.8|5547.2|5544.2|5541.7|5538.7|0
1661430300000|2022-08-25 12:25:00|5543|5540|5543.6|5540.6|5544.3|5541.3|5542.7|5539.7|0
1661430600000|2022-08-25 12:30:00|5543.9|5540.9|5541.7|5538.7|5545.2|5542.2|5536.5|5533.5|0
1661430900000|2022-08-25 12:35:00|5541.6|5538.6|5538.3|5535.3|5542.5|5539.5|5537.5|5534.5|0
1661431200000|2022-08-25 12:40:00|5538.2|5535.2|5534.3|5531.3|5538.2|5535.2|5532.2|5529.2|0
1661431500000|2022-08-25 12:45:00|5534.2|5531.2|5536.7|5533.7|5539|5536|5534.2|5531.2|0
1661431800000|2022-08-25 12:50:00|5536.5|5533.5|5542.1|5539.1|5544.1|5541.1|5536.5|5533.5|0
1661432100000|2022-08-25 12:55:00|5542.2|5539.2|5546.2|5543.2|5546.2|5543.2|5541|5538|0
1661432400000|2022-08-25 13:00:00|5546.3|5543.3|5547.9|5544.9|5549.2|5546.2|5546.1|5543.1|0
1661432700000|2022-08-25 13:05:00|5548|5545|5546.5|5543.5|5548.3|5545.3|5546.3|5543.3|0
1661433000000|2022-08-25 13:10:00|5546.4|5543.4|5554.1|5551.1|5554.4|5551.4|5545.5|5542.5|0
1661433300000|2022-08-25 13:15:00|5554.2|5551.2|5552.6|5549.6|5554.8|5551.8|5550.8|5547.8|0
1661433600000|2022-08-25 13:20:00|5552.7|5549.7|5551.6|5548.6|5553.3|5550.3|5548.8|5545.8|0
1661433900000|2022-08-25 13:25:00|5549.7|5546.7|5538.7|5535.7|5549.7|5546.7|5536|5533|0
1661434200000|2022-08-25 13:30:00|5540|5537|5531.3|5529.5|5547.8|5546|5526.7|5524.9|0
1661434500000|2022-08-25 13:35:00|5530.8|5529|5534.5|5532.7|5550.9|5549.1|5527.8|5526|0
1661434800000|2022-08-25 13:40:00|5534.1|5532.3|5519|5517.2|5544.6|5542.8|5519|5517.2|0
1661435100000|2022-08-25 13:45:00|5517.5|5515.7|5520.7|5518.9|5535.1|5533.3|5514.8|5513|0
1661435400000|2022-08-25 13:50:00|5520.9|5519.1|5540.9|5539.1|5544.1|5542.3|5513.2|5511.4|0
1661435700000|2022-08-25 13:55:00|5541.2|5539.4|5570.6|5568.8|5581.9|5580.1|5537.4|5535.6|0
1661436000000|2022-08-25 14:00:00|5571.2|5569.4|5584.9|5583.1|5592.3|5590.5|5571.2|5569.4|0
1661436300000|2022-08-25 14:05:00|5584.7|5582.9|5581.3|5579.5|5585.3|5583.5|5571.4|5569.6|0
1661436600000|2022-08-25 14:10:00|5581.4|5579.6|5579.9|5578.1|5583.2|5581.4|5570.5|5568.7|0
1661436900000|2022-08-25 14:15:00|5581.2|5579.4|5586.6|5584.8|5599.6|5597.8|5580.8|5579|0
1661437200000|2022-08-25 14:20:00|5586.8|5585|5609.9|5608.1|5610|5608.2|5585.9|5584.1|0
1661437500000|2022-08-25 14:25:00|5610.5|5608.7|5617.8|5616|5619.1|5617.3|5603.3|5601.5|0
1661437800000|2022-08-25 14:30:00|5619|5617.2|5619.4|5617.6|5628|5626.2|5614.9|5613.1|0
1661438100000|2022-08-25 14:35:00|5619|5617.2|5627.2|5625.4|5628.9|5627.1|5616.3|5614.5|0
1661438400000|2022-08-25 14:40:00|5627|5625.2|5633.7|5631.9|5640.8|5639|5626.9|5625.1|0
1661438700000|2022-08-25 14:45:00|5633.2|5631.4|5630.9|5629.1|5635.4|5633.6|5622.7|5620.9|0
1661439000000|2022-08-25 14:50:00|5630.8|5629|5615.1|5613.3|5631.7|5629.9|5613.4|5611.6|0
1661439300000|2022-08-25 14:55:00|5613.6|5611.8|5614.1|5612.3|5619.7|5617.9|5610.9|5609.1|0
1661439600000|2022-08-25 15:00:00|5614.6|5612.8|5600.6|5598.8|5614.8|5613|5600.6|5598.8|0
1661439900000|2022-08-25 15:05:00|5600.7|5598.9|5595.3|5593.5|5601.1|5599.3|5592|5590.2|0
1661440200000|2022-08-25 15:10:00|5595.5|5593.7|5584.7|5582.9|5599|5597.2|5583.7|5581.9|0
1661440500000|2022-08-25 15:15:00|5585.1|5583.3|5590|5588.2|5590|5588.2|5574.5|5572.7|0
1661440800000|2022-08-25 15:20:00|5590.7|5588.9|5571.9|5570.1|5592.4|5590.6|5571.3|5569.5|0
1661441100000|2022-08-25 15:25:00|5571.3|5569.5|5583.9|5582.1|5585.9|5584.1|5570.8|5569|0
1661441400000|2022-08-25 15:30:00|5584.7|5582.9|5586.5|5584.7|5594.2|5592.4|5582.1|5580.3|0
1661441700000|2022-08-25 15:35:00|5586.6|5584.8|5593.9|5592.1|5597.2|5595.4|5585.7|5583.9|0
1661442000000|2022-08-25 15:40:00|5593.5|5591.7|5599.1|5597.3|5600|5598.2|5590.8|5589|0
1661442300000|2022-08-25 15:45:00|5599.5|5597.7|5595.7|5593.9|5601.1|5599.3|5592.3|5590.5|0
1661442600000|2022-08-25 15:50:00|5595.8|5594|5589.6|5587.8|5597.2|5595.4|5584.6|5582.8|0
1661442900000|2022-08-25 15:55:00|5589|5587.2|5595.5|5593.7|5597.3|5595.5|5581.8|5580|0
1661443200000|2022-08-25 16:00:00|5595.2|5593.4|5594.2|5592.4|5597.6|5595.8|5588.9|5587.1|0
1661443500000|2022-08-25 16:05:00|5593.9|5592.1|5592|5590.2|5600.7|5598.9|5591.1|5589.3|0
1661443800000|2022-08-25 16:10:00|5592.4|5590.6|5588.5|5586.7|5596.6|5594.8|5585|5583.2|0
1661444100000|2022-08-25 16:15:00|5588.3|5586.5|5591.4|5589.6|5593.1|5591.3|5585.7|5583.9|0
1661444400000|2022-08-25 16:20:00|5591.8|5590|5586.8|5585|5592.6|5590.8|5585.4|5583.6|0
1661444700000|2022-08-25 16:25:00|5587.1|5585.3|5597.2|5595.4|5598.5|5596.7|5586.9|5585.1|0
1661445000000|2022-08-25 16:30:00|5597.1|5595.3|5597.1|5595.3|5600.9|5599.1|5590.6|5588.8|0
1661445300000|2022-08-25 16:35:00|5596.6|5594.8|5598.2|5596.4|5601.3|5599.5|5595.1|5593.3|0
1661445600000|2022-08-25 16:40:00|5598|5596.2|5596.1|5594.3|5598.3|5596.5|5588.6|5586.8|0
1661445900000|2022-08-25 16:45:00|5596|5594.2|5588.2|5586.4|5596.3|5594.5|5583.8|5582|0
1661446200000|2022-08-25 16:50:00|5588.5|5586.7|5595.2|5593.4|5596.5|5594.7|5588.5|5586.7|0
1661446500000|2022-08-25 16:55:00|5595.5|5593.7|5597.4|5595.6|5597.4|5595.6|5591.3|5589.5|0
1661446800000|2022-08-25 17:00:00|5596.9|5595.1|5597.3|5595.5|5601.5|5599.7|5592.4|5590.6|0
1661447100000|2022-08-25 17:05:00|5597.2|5595.4|5596.5|5594.7|5604.5|5602.7|5593.9|5592.1|0
1661447400000|2022-08-25 17:10:00|5596.6|5594.8|5600.6|5598.8|5601.1|5599.3|5593.6|5591.8|0
1661447700000|2022-08-25 17:15:00|5600.7|5598.9|5608|5606.2|5609|5607.2|5599.6|5597.8|0
1661448000000|2022-08-25 17:20:00|5607.8|5606|5609.8|5608|5614|5612.2|5605.1|5603.3|0
1661448300000|2022-08-25 17:25:00|5610.9|5609.1|5610.8|5609|5614.2|5612.4|5608.1|5606.3|0
1661448600000|2022-08-25 17:30:00|5610.7|5608.9|5618.7|5616.9|5619.6|5617.8|5609.1|5607.3|0
1661448900000|2022-08-25 17:35:00|5619.2|5617.4|5618.3|5616.5|5622.1|5620.3|5615.4|5613.6|0
1661449200000|2022-08-25 17:40:00|5618.6|5616.8|5617.3|5615.5|5620.2|5618.4|5616.2|5614.4|0
1661449500000|2022-08-25 17:45:00|5617.5|5615.7|5621.1|5619.3|5624.8|5623|5615.9|5614.1|0
1661449800000|2022-08-25 17:50:00|5621|5619.2|5621.2|5619.4|5621.5|5619.7|5616.9|5615.1|0
1661450100000|2022-08-25 17:55:00|5621|5619.2|5619.2|5617.4|5621.8|5620|5617.6|5615.8|0
1661450400000|2022-08-25 18:00:00|5619.4|5617.6|5612.9|5611.1|5620.2|5618.4|5611.8|5610|0
1661450700000|2022-08-25 18:05:00|5612.7|5610.9|5614.1|5612.3|5616.8|5615|5610.5|5608.7|0
1661451000000|2022-08-25 18:10:00|5613.8|5612|5617.9|5616.1|5619.8|5618|5610.8|5609|0
1661451300000|2022-08-25 18:15:00|5618|5616.2|5614.9|5613.1|5618.4|5616.6|5612.1|5610.3|0
1661451600000|2022-08-25 18:20:00|5615|5613.2|5615.2|5613.4|5617.2|5615.4|5612.3|5610.5|0
1661451900000|2022-08-25 18:25:00|5615.3|5613.5|5616.2|5614.4|5618.7|5616.9|5613.6|5611.8|0
1661452200000|2022-08-25 18:30:00|5616.4|5614.6|5613.5|5611.7|5617.6|5615.8|5611.7|5609.9|0
1661452500000|2022-08-25 18:35:00|5613.9|5612.1|5605.6|5603.8|5614.2|5612.4|5605.3|5603.5|0
1661452800000|2022-08-25 18:40:00|5605.5|5603.7|5597.5|5595.7|5605.5|5603.7|5595.4|5593.6|0
1661453100000|2022-08-25 18:45:00|5597.6|5595.8|5600.8|5599|5602.3|5600.5|5596.9|5595.1|0
1661453400000|2022-08-25 18:50:00|5600.6|5598.8|5600.7|5598.9|5601|5599.2|5594.5|5592.7|0
1661453700000|2022-08-25 18:55:00|5601|5599.2|5608.8|5607|5609|5607.2|5600.5|5598.7|0
1661454000000|2022-08-25 19:00:00|5608.7|5606.9|5609.7|5607.9|5609.7|5607.9|5605.3|5603.5|0
1661454300000|2022-08-25 19:05:00|5610|5608.2|5603.9|5602.1|5610.8|5609|5602.6|5600.8|0
1661454600000|2022-08-25 19:10:00|5603.7|5601.9|5608.6|5606.8|5608.7|5606.9|5601.2|5599.4|0
1661454900000|2022-08-25 19:15:00|5608.7|5606.9|5610.7|5608.9|5610.7|5608.9|5604.7|5602.9|0
1661455200000|2022-08-25 19:20:00|5610.4|5608.6|5613.7|5611.9|5614.5|5612.7|5609.8|5608|0
1661455500000|2022-08-25 19:25:00|5613.8|5612|5616.2|5614.4|5617.3|5615.5|5611.7|5609.9|0
1661455800000|2022-08-25 19:30:00|5616.3|5614.5|5614.5|5612.7|5617.1|5615.3|5608.5|5606.7|0
1661456100000|2022-08-25 19:35:00|5614.6|5612.8|5616.8|5615|5617.7|5615.9|5613|5611.2|0
1661456400000|2022-08-25 19:40:00|5617.1|5615.3|5625.9|5624.1|5626.5|5624.7|5615.7|5613.9|0
1661456700000|2022-08-25 19:45:00|5625.8|5624|5630.7|5628.9|5632.1|5630.3|5623.5|5621.7|0
1661457000000|2022-08-25 19:50:00|5632.5|5630.7|5637.1|5635.3|5639.4|5637.6|5628.7|5626.9|0
1661457300000|2022-08-25 19:55:00|5636.5|5634.7|5647.9|5646.1|5649.1|5647.3|5636.5|5634.7|0
1661457600000|2022-08-25 20:00:00|5648.5|5645.5|5649.4|5646.4|5649.9|5646.9|5644.6|5641.6|0
1661457900000|2022-08-25 20:05:00|5649.3|5646.3|5645.7|5642.7|5649.6|5646.6|5645.7|5642.7|0
1661458200000|2022-08-25 20:10:00|5645.6|5642.6|5645.1|5642.1|5646.5|5643.5|5645|5642|0
1661458500000|2022-08-25 20:15:00|5645|5642|5645.4|5642.4|5646|5643|5644.7|5641.7|0
1661458800000|2022-08-25 20:20:00|5645.5|5642.5|5644.2|5641.2|5645.6|5642.6|5643.2|5640.2|0
1661459100000|2022-08-25 20:25:00|5644.1|5641.1|5644|5641|5644.4|5641.4|5643.6|5640.6|0
1661459400000|2022-08-25 20:30:00|5644.1|5641.1|5644|5641|5644.6|5641.6|5643.7|5640.7|0
1661459700000|2022-08-25 20:35:00|5644.1|5641.1|5644|5641|5644.4|5641.4|5643.6|5640.6|0
1661460000000|2022-08-25 20:40:00|5643.7|5640.7|5643.9|5640.9|5644.1|5641.1|5643.4|5640.4|0
1661460300000|2022-08-25 20:45:00|5643.8|5640.8|5642.6|5639.6|5643.8|5640.8|5642.4|5639.4|0
1661460600000|2022-08-25 20:50:00|5642.8|5639.8|5643.3|5640.3|5643.3|5640.3|5642.5|5639.5|0
1661460900000|2022-08-25 20:55:00|5643.2|5640.2|5644.6|5641.6|5644.8|5641.8|5643.2|5640.2|0
1661461200000|2022-08-25 21:00:00|5644.7|5641.7|5644.2|5641.2|5644.8|5641.8|5644|5641|0
1661461500000|2022-08-25 21:05:00|5644.1|5641.1|5646.1|5643.1|5646.5|5643.5|5644.1|5641.1|0
1661461800000|2022-08-25 21:10:00|5645.9|5642.9|5646.3|5643.3|5646.8|5643.8|5645.9|5642.9|0
1661462100000|2022-08-25 21:15:00|5646.4|5643.4|5646.6|5643.6|5646.9|5643.9|5646|5643|0
1661462400000|2022-08-25 21:20:00|5646.5|5643.5|5647.5|5644.5|5647.8|5644.8|5646.4|5643.4|0
1661462700000|2022-08-25 21:25:00|5647.6|5644.6|5647.5|5644.5|5647.7|5644.7|5647.1|5644.1|0
1661463000000|2022-08-25 21:30:00|5647.4|5644.4|5647.5|5644.5|5648|5645|5647.1|5644.1|0
1661463300000|2022-08-25 21:35:00|5647.6|5644.6|5648.2|5645.2|5648.2|5645.2|5647.5|5644.5|0
1661463600000|2022-08-25 21:40:00|5648.3|5645.3|5647.9|5644.9|5648.4|5645.4|5647.9|5644.9|0
1661463900000|2022-08-25 21:45:00|5648.1|5645.1|5647.7|5644.7|5648.2|5645.2|5647.6|5644.6|0
1661464200000|2022-08-25 21:50:00|5647.9|5644.9|5648.4|5645.4|5648.5|5645.5|5647.8|5644.8|0
1661464500000|2022-08-25 21:55:00|5648.3|5645.3|5649.1|5646.1|5649.3|5646.3|5648.2|5645.2|0
1661464800000|2022-08-25 22:00:00|5649.2|5646.2|5648.1|5645.1|5649.8|5646.8|5647.7|5644.7|0
1661465100000|2022-08-25 22:05:00|5648.2|5645.2|5648.5|5645.5|5648.6|5645.6|5647.8|5644.8|0
1661465400000|2022-08-25 22:10:00|5648.4|5645.4|5647.4|5644.4|5648.7|5645.7|5647.4|5644.4|0
1661465700000|2022-08-25 22:15:00|5647.6|5644.6|5647.9|5644.9|5647.9|5644.9|5647.1|5644.1|0
1661466000000|2022-08-25 22:20:00|5648.2|5645.2|5647.7|5644.7|5648.3|5645.3|5647.5|5644.5|0
1661466300000|2022-08-25 22:25:00|5647.6|5644.6|5646.5|5643.5|5647.6|5644.6|5646.1|5643.1|0
1661466600000|2022-08-25 22:30:00|5646.7|5643.7|5647.4|5644.4|5647.7|5644.7|5646.4|5643.4|0
1661466900000|2022-08-25 22:35:00|5648|5645|5647.3|5644.3|5648.1|5645.1|5647.1|5644.1|0
1661467200000|2022-08-25 22:40:00|5647.2|5644.2|5647.1|5644.1|5647.2|5644.2|5646.4|5643.4|0
1661467500000|2022-08-25 22:45:00|5647|5644|5646.7|5643.7|5647.6|5644.6|5646.3|5643.3|0
1661467800000|2022-08-25 22:50:00|5646.8|5643.8|5645.4|5642.4|5646.8|5643.8|5645.1|5642.1|0
1661468100000|2022-08-25 22:55:00|5645.7|5642.7|5646.7|5643.7|5646.7|5643.7|5645.2|5642.2|0
1661468400000|2022-08-25 23:00:00|5646.8|5643.8|5647.4|5644.4|5647.5|5644.5|5646.1|5643.1|0
1661468700000|2022-08-25 23:05:00|5647.5|5644.5|5647.9|5644.9|5647.9|5644.9|5647.2|5644.2|0
1661469000000|2022-08-25 23:10:00|5648|5645|5647.7|5644.7|5648.3|5645.3|5647.4|5644.4|0
1661469300000|2022-08-25 23:15:00|5647.6|5644.6|5647.9|5644.9|5647.9|5644.9|5647.3|5644.3|0
1661469600000|2022-08-25 23:20:00|5648|5645|5649.5|5646.5|5649.7|5646.7|5647.9|5644.9|0
1661469900000|2022-08-25 23:25:00|5649.6|5646.6|5651.1|5648.1|5651.4|5648.4|5649.5|5646.5|0
1661470200000|2022-08-25 23:30:00|5651.2|5648.2|5651.1|5648.1|5651.2|5648.2|5650.9|5647.9|0
1661470500000|2022-08-25 23:35:00|5651|5648|5649.7|5646.7|5651.1|5648.1|5649.5|5646.5|0
1661470800000|2022-08-25 23:40:00|5649.8|5646.8|5649.5|5646.5|5649.9|5646.9|5649.1|5646.1|0
1661471100000|2022-08-25 23:45:00|5649.6|5646.6|5650.2|5647.2|5650.4|5647.4|5649.6|5646.6|0
1661471400000|2022-08-25 23:50:00|5650.1|5647.1|5650.9|5647.9|5651.1|5648.1|5649.7|5646.7|0
1661471700000|2022-08-25 23:55:00|5651|5648|5649.1|5644.1|5651.1|5648.1|5648.8|5644.1|0
1661472000000|2022-08-26 00:00:00|5649.3|5644.3|5647.6|5642.6|5651|5646|5646.2|5641.2|0
1661472300000|2022-08-26 00:05:00|5647.5|5642.5|5646.4|5641.4|5648.7|5643.7|5646.3|5641.3|0
1661472600000|2022-08-26 00:10:00|5646.2|5641.2|5644.9|5639.9|5646.4|5641.4|5643.8|5638.8|0
1661472900000|2022-08-26 00:15:00|5644.8|5639.8|5644|5639|5645.4|5640.4|5642.7|5637.7|0
1661473200000|2022-08-26 00:20:00|5643.8|5638.8|5645.2|5640.2|5645.5|5640.5|5642.8|5637.8|0
1661473500000|2022-08-26 00:25:00|5645.3|5640.3|5644.5|5639.5|5647.1|5642.1|5644.1|5639.1|0
1661473800000|2022-08-26 00:30:00|5644.6|5639.6|5647.4|5642.4|5647.4|5642.4|5644.5|5639.5|0
1661474100000|2022-08-26 00:35:00|5647.5|5642.5|5647.7|5642.7|5649.2|5644.2|5646.6|5641.6|0
1661474400000|2022-08-26 00:40:00|5647.6|5642.6|5648.3|5643.3|5649.3|5644.3|5647|5642|0
1661474700000|2022-08-26 00:45:00|5648.4|5643.4|5648.9|5643.9|5650.3|5645.3|5647.8|5642.8|0
1661475000000|2022-08-26 00:50:00|5648.8|5643.8|5649.4|5644.4|5649.6|5644.6|5647.1|5642.1|0
1661475300000|2022-08-26 00:55:00|5649.2|5644.2|5651.5|5646.5|5653.2|5648.2|5648.8|5643.8|0
1661475600000|2022-08-26 01:00:00|5651.4|5646.4|5651|5646|5652.1|5647.1|5650.5|5645.5|0
1661475900000|2022-08-26 01:05:00|5651.1|5646.1|5650.6|5645.6|5651.9|5646.9|5650.4|5645.4|0
1661476200000|2022-08-26 01:10:00|5650.5|5645.5|5651.6|5646.6|5651.8|5646.8|5650.4|5645.4|0
1661476500000|2022-08-26 01:15:00|5651.7|5646.7|5647.3|5642.3|5653|5648|5647.3|5642.3|0
1661476800000|2022-08-26 01:20:00|5647.2|5642.2|5646.5|5641.5|5648.4|5643.4|5645.6|5640.6|0
1661477100000|2022-08-26 01:25:00|5646.4|5641.4|5647.1|5642.1|5648.7|5643.7|5646.2|5641.2|0
1661477400000|2022-08-26 01:30:00|5647.2|5642.2|5647.4|5642.4|5649.7|5644.7|5647.2|5642.2|0
1661477700000|2022-08-26 01:35:00|5647.3|5642.3|5648.7|5643.7|5650.3|5645.3|5646.7|5641.7|0
1661478000000|2022-08-26 01:40:00|5648.8|5643.8|5648|5643|5649.6|5644.6|5647.7|5642.7|0
1661478300000|2022-08-26 01:45:00|5648.1|5643.1|5649.3|5644.3|5651.3|5646.3|5647.7|5642.7|0
1661478600000|2022-08-26 01:50:00|5649.2|5644.2|5652.1|5647.1|5652.3|5647.3|5649.1|5644.1|0
1661478900000|2022-08-26 01:55:00|5652|5647|5651.1|5646.1|5652.8|5647.8|5650.8|5645.8|0
1661479200000|2022-08-26 02:00:00|5650.8|5645.8|5650|5645|5651.7|5646.7|5649.2|5644.2|0
1661479500000|2022-08-26 02:05:00|5650.1|5645.1|5650.5|5645.5|5650.8|5645.8|5648.7|5643.7|0
1661479800000|2022-08-26 02:10:00|5650.6|5645.6|5642.6|5637.6|5650.6|5645.6|5641.2|5636.2|0
1661480100000|2022-08-26 02:15:00|5642.5|5637.5|5642.3|5637.3|5643.3|5638.3|5642.3|5637.3|0
1661480400000|2022-08-26 02:20:00|5642.2|5637.2|5642|5637|5642.4|5637.4|5641|5636|0
1661480700000|2022-08-26 02:25:00|5641.9|5636.9|5639.8|5634.8|5642|5637|5639.8|5634.8|0
1661481000000|2022-08-26 02:30:00|5640|5635|5639.3|5634.3|5641|5636|5638.7|5633.7|0
1661481300000|2022-08-26 02:35:00|5639.2|5634.2|5639.6|5634.6|5639.7|5634.7|5638.7|5633.7|0
1661481600000|2022-08-26 02:40:00|5639.7|5634.7|5640.7|5635.7|5640.9|5635.9|5639.2|5634.2|0
1661481900000|2022-08-26 02:45:00|5640.6|5635.6|5640.2|5635.2|5640.9|5635.9|5639.6|5634.6|0
1661482200000|2022-08-26 02:50:00|5640.1|5635.1|5640.6|5635.6|5640.9|5635.9|5639.5|5634.5|0
1661482500000|2022-08-26 02:55:00|5640.7|5635.7|5641.9|5636.9|5642.3|5637.3|5640.6|5635.6|0
1661482800000|2022-08-26 03:00:00|5641.7|5636.7|5641.4|5636.4|5643|5638|5641.4|5636.4|0
1661483100000|2022-08-26 03:05:00|5641.3|5636.3|5641.4|5636.4|5641.8|5636.8|5640.9|5635.9|0
1661483400000|2022-08-26 03:10:00|5641.3|5636.3|5642.1|5637.1|5642.4|5637.4|5641.2|5636.2|0
1661483700000|2022-08-26 03:15:00|5642.2|5637.2|5642.1|5637.1|5642.6|5637.6|5641.7|5636.7|0
1661484000000|2022-08-26 03:20:00|5642|5637|5643|5638|5643.8|5638.8|5642|5637|0
1661484300000|2022-08-26 03:25:00|5643.1|5638.1|5644.4|5639.4|5644.4|5639.4|5642.4|5637.4|0
1661484600000|2022-08-26 03:30:00|5644.3|5639.3|5645.8|5640.8|5645.8|5640.8|5643.8|5638.8|0
1661484900000|2022-08-26 03:35:00|5645.9|5640.9|5646.9|5641.9|5646.9|5641.9|5645.4|5640.4|0
1661485200000|2022-08-26 03:40:00|5646.8|5641.8|5645.6|5640.6|5646.9|5641.9|5645.3|5640.3|0
1661485500000|2022-08-26 03:45:00|5645.5|5640.5|5645.1|5640.1|5645.6|5640.6|5644.7|5639.7|0
1661485800000|2022-08-26 03:50:00|5645.2|5640.2|5644.4|5639.4|5645.3|5640.3|5644.2|5639.2|0
1661486100000|2022-08-26 03:55:00|5644.5|5639.5|5644.2|5639.2|5644.8|5639.8|5644|5639|0
1661486400000|2022-08-26 04:00:00|5644.3|5639.3|5643.8|5638.8|5644.3|5639.3|5642.8|5637.8|0
1661486700000|2022-08-26 04:05:00|5643.7|5638.7|5642.5|5637.5|5643.7|5638.7|5642.3|5637.3|0
1661487000000|2022-08-26 04:10:00|5642.7|5637.7|5642.3|5637.3|5642.8|5637.8|5641.9|5636.9|0
1661487300000|2022-08-26 04:15:00|5642.4|5637.4|5640.6|5635.6|5642.5|5637.5|5640.4|5635.4|0
1661487600000|2022-08-26 04:20:00|5640.5|5635.5|5641.7|5636.7|5641.8|5636.8|5640.2|5635.2|0
1661487900000|2022-08-26 04:25:00|5641.6|5636.6|5642.1|5637.1|5642.9|5637.9|5641.6|5636.6|0
1661488200000|2022-08-26 04:30:00|5642.2|5637.2|5642.6|5637.6|5642.7|5637.7|5642.1|5637.1|0
1661488500000|2022-08-26 04:35:00|5642.5|5637.5|5642.1|5637.1|5642.6|5637.6|5642.1|5637.1|0
1661488800000|2022-08-26 04:40:00|5641.8|5636.8|5641.6|5636.6|5643|5638|5641.6|5636.6|0
1661489100000|2022-08-26 04:45:00|5641.7|5636.7|5641.3|5636.3|5641.9|5636.9|5640.9|5635.9|0
1661489400000|2022-08-26 04:50:00|5641.4|5636.4|5638.4|5633.4|5641.7|5636.7|5638.3|5633.3|0
1661489700000|2022-08-26 04:55:00|5638.5|5633.5|5638.6|5633.6|5639.4|5634.4|5637.9|5632.9|0
1661490000000|2022-08-26 05:00:00|5638.9|5633.9|5637.4|5632.4|5639.1|5634.1|5637.2|5632.2|0
1661490300000|2022-08-26 05:05:00|5637.3|5632.3|5637.5|5632.5|5638.9|5633.9|5636.7|5631.7|0
1661490600000|2022-08-26 05:10:00|5637.6|5632.6|5638.1|5633.1|5638.2|5633.2|5635.5|5630.5|0
1661490900000|2022-08-26 05:15:00|5638|5633|5639|5634|5640.2|5635.2|5637.6|5632.6|0
1661491200000|2022-08-26 05:20:00|5639.1|5634.1|5638.3|5633.3|5639.7|5634.7|5637.7|5632.7|0
1661491500000|2022-08-26 05:25:00|5638.2|5633.2|5637.7|5632.7|5638.9|5633.9|5636.9|5631.9|0
1661491800000|2022-08-26 05:30:00|5637.2|5632.2|5636.1|5631.1|5637.7|5632.7|5634.8|5629.8|0
1661492100000|2022-08-26 05:35:00|5636.2|5631.2|5632.8|5627.8|5636.9|5631.9|5632.6|5627.6|0
1661492400000|2022-08-26 05:40:00|5632.7|5627.7|5633.8|5628.8|5635.2|5630.2|5632.5|5627.5|0
1661492700000|2022-08-26 05:45:00|5633.7|5628.7|5632|5627|5634|5629|5630.7|5625.7|0
1661493000000|2022-08-26 05:50:00|5632.3|5627.3|5632|5627|5633.3|5628.3|5631|5626|0
1661493300000|2022-08-26 05:55:00|5632.1|5627.1|5628.8|5623.8|5632.2|5627.2|5628.3|5623.3|0
1661493600000|2022-08-26 06:00:00|5628.6|5623.6|5627.9|5622.9|5629.2|5624.2|5625.9|5620.9|0
1661493900000|2022-08-26 06:05:00|5628|5623|5626.1|5621.1|5628.1|5623.1|5624.9|5619.9|0
1661494200000|2022-08-26 06:10:00|5626.2|5621.2|5625.3|5620.3|5627.7|5622.7|5623.8|5618.8|0
1661494500000|2022-08-26 06:15:00|5625.4|5620.4|5625|5620|5626|5621|5622|5617|0
1661494800000|2022-08-26 06:20:00|5625.2|5620.2|5622.4|5617.4|5625.8|5620.8|5622.4|5617.4|0
1661495100000|2022-08-26 06:25:00|5622.5|5617.5|5624.9|5619.9|5625.7|5620.7|5622.4|5617.4|0
1661495400000|2022-08-26 06:30:00|5624.8|5619.8|5627.5|5622.5|5628.3|5623.3|5624.7|5619.7|0
1661495700000|2022-08-26 06:35:00|5627.7|5622.7|5628.5|5623.5|5628.9|5623.9|5626.2|5621.2|0
1661496000000|2022-08-26 06:40:00|5628.4|5623.4|5627.2|5622.2|5629.5|5624.5|5626.8|5621.8|0
1661496300000|2022-08-26 06:45:00|5627.4|5622.4|5627.6|5622.6|5629.2|5624.2|5627|5622|0
1661496600000|2022-08-26 06:50:00|5627.7|5622.7|5627.1|5622.1|5628.5|5623.5|5626.1|5621.1|0
1661496900000|2022-08-26 06:55:00|5627.2|5622.2|5628.8|5623.8|5629.7|5624.7|5627|5622|0
1661497200000|2022-08-26 07:00:00|5628.5|5623.5|5624.3|5619.3|5630.1|5625.1|5623.9|5618.9|0
1661497500000|2022-08-26 07:05:00|5624.2|5619.2|5627.6|5622.6|5629|5624|5623.9|5618.9|0
1661497800000|2022-08-26 07:10:00|5627.5|5622.5|5628.1|5623.1|5629.7|5624.7|5624.4|5619.4|0
1661498100000|2022-08-26 07:15:00|5628.2|5623.2|5626|5621|5628.4|5623.4|5624.5|5619.5|0
1661498400000|2022-08-26 07:20:00|5626.1|5621.1|5631.6|5626.6|5632.7|5627.7|5625.9|5620.9|0
1661498700000|2022-08-26 07:25:00|5631.9|5626.9|5633.6|5628.6|5636.2|5631.2|5631.9|5626.9|0
1661499000000|2022-08-26 07:30:00|5633.7|5628.7|5629.3|5624.3|5635.2|5630.2|5627.9|5622.9|0
1661499300000|2022-08-26 07:35:00|5629.1|5624.1|5625.1|5620.1|5629.1|5624.1|5624|5619|0
1661499600000|2022-08-26 07:40:00|5625.2|5620.2|5620.4|5615.4|5625.3|5620.3|5618.3|5613.3|0
1661499900000|2022-08-26 07:45:00|5620.5|5615.5|5621.2|5616.2|5622|5617|5619.2|5614.2|0
1661500200000|2022-08-26 07:50:00|5621.1|5616.1|5619.4|5614.4|5622.2|5617.2|5618.2|5613.2|0
1661500500000|2022-08-26 07:55:00|5619.3|5614.3|5612.5|5607.5|5619.7|5614.7|5611.9|5606.9|0
1661500800000|2022-08-26 08:00:00|5612.3|5607.3|5609|5606|5612.5|5608|5606|5603|0
1661501100000|2022-08-26 08:05:00|5609.3|5606.3|5606.5|5603.5|5609.8|5606.8|5604.8|5601.8|0
1661501400000|2022-08-26 08:10:00|5606.8|5603.8|5608.2|5605.2|5608.9|5605.9|5604.8|5601.8|0
1661501700000|2022-08-26 08:15:00|5608.5|5605.5|5606.8|5603.8|5609.5|5606.5|5605.3|5602.3|0
1661502000000|2022-08-26 08:20:00|5607.1|5604.1|5607.3|5604.3|5607.8|5604.8|5605.7|5602.7|0
1661502300000|2022-08-26 08:25:00|5607.2|5604.2|5607.4|5604.4|5608.2|5605.2|5605.8|5602.8|0
1661502600000|2022-08-26 08:30:00|5607.5|5604.5|5609|5606|5609|5606|5604.4|5601.4|0
1661502900000|2022-08-26 08:35:00|5608.9|5605.9|5611.8|5608.8|5612.1|5609.1|5608.9|5605.9|0
1661503200000|2022-08-26 08:40:00|5611.9|5608.9|5613.8|5610.8|5614.1|5611.1|5611.7|5608.7|0
1661503500000|2022-08-26 08:45:00|5613.6|5610.6|5613.8|5610.8|5615.1|5612.1|5613.6|5610.6|0
1661503800000|2022-08-26 08:50:00|5613.9|5610.9|5611.3|5608.3|5614.2|5611.2|5611.3|5608.3|0
1661504100000|2022-08-26 08:55:00|5611.4|5608.4|5609.9|5606.9|5611.4|5608.4|5609.9|5606.9|0
1661504400000|2022-08-26 09:00:00|5609.6|5606.6|5609.7|5606.7|5610|5607|5608.7|5605.7|0
1661504700000|2022-08-26 09:05:00|5609.6|5606.6|5610.6|5607.6|5610.6|5607.6|5609|5606|0
1661505000000|2022-08-26 09:10:00|5610.7|5607.7|5611.8|5608.8|5611.8|5608.8|5609.4|5606.4|0
1661505300000|2022-08-26 09:15:00|5611.9|5608.9|5610|5607|5612.1|5609.1|5609.7|5606.7|0
1661505600000|2022-08-26 09:20:00|5609.9|5606.9|5607.8|5604.8|5610.1|5607.1|5606.7|5603.7|0
1661505900000|2022-08-26 09:25:00|5607.7|5604.7|5606.3|5603.3|5607.9|5604.9|5606.3|5603.3|0
1661506200000|2022-08-26 09:30:00|5606.4|5603.4|5604.3|5601.3|5606.4|5603.4|5603.6|5600.6|0
1661506500000|2022-08-26 09:35:00|5604.4|5601.4|5605.3|5602.3|5605.3|5602.3|5604.3|5601.3|0
1661506800000|2022-08-26 09:40:00|5605.4|5602.4|5606.4|5603.4|5606.7|5603.7|5604.8|5601.8|0
1661507100000|2022-08-26 09:45:00|5606.2|5603.2|5603.9|5600.9|5606.6|5603.6|5603.9|5600.9|0
1661507400000|2022-08-26 09:50:00|5603.8|5600.8|5601.9|5598.9|5604.1|5601.1|5601|5598|0
1661507700000|2022-08-26 09:55:00|5602|5599|5603.3|5600.3|5603.3|5600.3|5600.9|5597.9|0
1661508000000|2022-08-26 10:00:00|5603.2|5600.2|5603.8|5600.8|5604.4|5601.4|5603.2|5600.2|0
1661508300000|2022-08-26 10:05:00|5603.9|5600.9|5603.5|5600.5|5604.2|5601.2|5602.9|5599.9|0
1661508600000|2022-08-26 10:10:00|5603.4|5600.4|5602.5|5599.5|5603.9|5600.9|5601.6|5598.6|0
1661508900000|2022-08-26 10:15:00|5602.6|5599.6|5601.5|5598.5|5602.8|5599.8|5601.3|5598.3|0
1661509200000|2022-08-26 10:20:00|5601.4|5598.4|5602.9|5599.9|5603.2|5600.2|5600.9|5597.9|0
1661509500000|2022-08-26 10:25:00|5603|5600|5604.7|5601.7|5605.2|5602.2|5602.8|5599.8|0
1661509800000|2022-08-26 10:30:00|5604.6|5601.6|5602|5599|5604.8|5601.8|5601.4|5598.4|0
1661510100000|2022-08-26 10:35:00|5602.1|5599.1|5600.9|5597.9|5602.6|5599.6|5600.6|5597.6|0
1661510400000|2022-08-26 10:40:00|5601.1|5598.1|5599.5|5596.5|5601.5|5598.5|5599.4|5596.4|0
1661510700000|2022-08-26 10:45:00|5599.4|5596.4|5599.6|5596.6|5600.7|5597.7|5598.9|5595.9|0
1661511000000|2022-08-26 10:50:00|5599.8|5596.8|5601.5|5598.5|5602|5599|5599.8|5596.8|0
1661511300000|2022-08-26 10:55:00|5601.3|5598.3|5601.5|5598.5|5602.1|5599.1|5600.2|5597.2|0
1661511600000|2022-08-26 11:00:00|5602.6|5599.6|5601.8|5598.8|5606.4|5603.4|5601.5|5598.5|0
1661511900000|2022-08-26 11:05:00|5601.4|5598.4|5597.9|5594.9|5601.6|5598.6|5596.8|5593.8|0
1661512200000|2022-08-26 11:10:00|5598.2|5595.2|5599.5|5596.5|5599.7|5596.7|5597.4|5594.4|0
1661512500000|2022-08-26 11:15:00|5599.4|5596.4|5600|5597|5600.8|5597.8|5599.4|5596.4|0
1661512800000|2022-08-26 11:20:00|5599.9|5596.9|5599.2|5596.2|5600.3|5597.3|5598.5|5595.5|0
1661513100000|2022-08-26 11:25:00|5599.3|5596.3|5599|5596|5599.8|5596.8|5598.2|5595.2|0
1661513400000|2022-08-26 11:30:00|5598.9|5595.9|5601.8|5598.8|5602.4|5599.4|5598|5595|0
1661513700000|2022-08-26 11:35:00|5601.7|5598.7|5604.5|5601.5|5604.7|5601.7|5601.3|5598.3|0
1661514000000|2022-08-26 11:40:00|5604.6|5601.6|5603.9|5600.9|5604.6|5601.6|5601.9|5598.9|0
1661514300000|2022-08-26 11:45:00|5604|5601|5607.3|5604.3|5607.3|5604.3|5603.7|5600.7|0
1661514600000|2022-08-26 11:50:00|5607.6|5604.6|5620.2|5617.2|5623.2|5620.2|5606.3|5603.3|0
1661514900000|2022-08-26 11:55:00|5618.2|5615.2|5632.8|5629.8|5636.5|5633.5|5613.7|5610.7|0
1661515200000|2022-08-26 12:00:00|5632.5|5629.5|5646.4|5643.4|5654.7|5651.7|5631.4|5628.4|0
1661515500000|2022-08-26 12:05:00|5646.5|5643.5|5648.5|5645.5|5657.2|5654.2|5646.5|5643.5|0
1661515800000|2022-08-26 12:10:00|5648.3|5645.3|5649.8|5646.8|5650.9|5647.9|5648.2|5645.2|0
1661516100000|2022-08-26 12:15:00|5649.9|5646.9|5654.9|5651.9|5655|5652|5648.5|5645.5|0
1661516400000|2022-08-26 12:20:00|5655|5652|5660.1|5657.1|5660.1|5657.1|5652.5|5649.5|0
1661516700000|2022-08-26 12:25:00|5659.9|5656.9|5658.4|5655.4|5662.4|5659.4|5657.8|5654.8|0
1661517000000|2022-08-26 12:30:00|5657.8|5654.8|5670.7|5667.7|5682.9|5679.9|5656.4|5653.4|0
1661517300000|2022-08-26 12:35:00|5670.3|5667.3|5674.3|5671.3|5675.3|5672.3|5667.6|5664.6|0
1661517600000|2022-08-26 12:40:00|5674.2|5671.2|5670.2|5667.2|5679.1|5676.1|5669.8|5666.8|0
1661517900000|2022-08-26 12:45:00|5670.4|5667.4|5677.9|5674.9|5677.9|5674.9|5669.5|5666.5|0
1661518200000|2022-08-26 12:50:00|5678|5675|5685|5682|5685.8|5682.8|5678|5675|0
1661518500000|2022-08-26 12:55:00|5684.9|5681.9|5689.4|5686.4|5690.6|5687.6|5684.4|5681.4|0
1661518800000|2022-08-26 13:00:00|5689.3|5686.3|5699.2|5696.2|5699.2|5696.2|5687.3|5684.3|0
1661519100000|2022-08-26 13:05:00|5699.1|5696.1|5712.4|5709.4|5718.2|5715.2|5699.1|5696.1|0
1661519400000|2022-08-26 13:10:00|5713.1|5710.1|5709.8|5706.8|5714.5|5711.5|5707|5704|0
1661519700000|2022-08-26 13:15:00|5710|5707|5708.4|5705.4|5713.6|5710.6|5704.5|5701.5|0
1661520000000|2022-08-26 13:20:00|5708.1|5705.1|5702.4|5699.4|5708.3|5705.3|5697.4|5694.4|0
1661520300000|2022-08-26 13:25:00|5697.8|5694.8|5671.1|5668.1|5699|5696|5670.2|5667.2|0
1661520600000|2022-08-26 13:30:00|5670.4|5667.4|5675.8|5674|5681.7|5679.9|5649.9|5648.1|0
1661520900000|2022-08-26 13:35:00|5676.6|5674.8|5658.7|5656.9|5678.9|5677.1|5642.3|5640.5|0
1661521200000|2022-08-26 13:40:00|5658.8|5657|5654.1|5652.3|5661.8|5660|5643.4|5641.6|0
1661521500000|2022-08-26 13:45:00|5653|5651.2|5629.3|5627.5|5653.5|5651.7|5629.3|5627.5|0
1661521800000|2022-08-26 13:50:00|5629.2|5627.4|5640|5638.2|5641.9|5640.1|5609.4|5607.6|0
1661522100000|2022-08-26 13:55:00|5640.5|5638.7|5648.1|5646.3|5658|5656.2|5640.5|5638.7|0
1661522400000|2022-08-26 14:00:00|5647.9|5646.1|5585.2|5583.4|5647.9|5646.1|5580.5|5578.7|0
1661522700000|2022-08-26 14:05:00|5585.8|5584|5686.8|5685|5686.8|5685|5581.7|5579.9|0
1661523000000|2022-08-26 14:10:00|5687|5685.2|5665.9|5664.1|5696.2|5694.4|5657|5655.2|0
1661523300000|2022-08-26 14:15:00|5666|5664.2|5662.8|5661|5670.8|5669|5644.3|5642.5|0
1661523600000|2022-08-26 14:20:00|5661.7|5659.9|5611.6|5609.8|5662.4|5660.6|5607.2|5605.4|0
1661523900000|2022-08-26 14:25:00|5611.2|5609.4|5589.2|5587.4|5618|5616.2|5575.2|5573.4|0
1661524200000|2022-08-26 14:30:00|5588.9|5587.1|5564.2|5562.4|5588.9|5587.1|5558.3|5556.5|0
1661524500000|2022-08-26 14:35:00|5564.1|5562.3|5527.7|5525.9|5566.1|5564.3|5522.3|5520.5|0
1661524800000|2022-08-26 14:40:00|5527.8|5526|5536|5534.2|5540|5538.2|5527.5|5525.7|0
1661525100000|2022-08-26 14:45:00|5536.1|5534.3|5549.4|5547.6|5549.7|5547.9|5526.1|5524.3|0
1661525400000|2022-08-26 14:50:00|5549.6|5547.8|5539.3|5537.5|5550.3|5548.5|5535.7|5533.9|0
1661525700000|2022-08-26 14:55:00|5540.3|5538.5|5530.3|5528.5|5541.2|5539.4|5522.4|5520.6|0
1661526000000|2022-08-26 15:00:00|5529.6|5527.8|5500.1|5498.3|5531.5|5529.7|5499.8|5498|0
1661526300000|2022-08-26 15:05:00|5500.2|5498.4|5498.3|5496.5|5511.3|5509.5|5492.2|5490.4|0
1661526600000|2022-08-26 15:10:00|5496.6|5494.8|5502.2|5500.4|5504.2|5502.4|5490.8|5489|0
1661526900000|2022-08-26 15:15:00|5501.5|5499.7|5483.1|5481.3|5503.3|5501.5|5480.6|5478.8|0
1661527200000|2022-08-26 15:20:00|5482.8|5481|5494.8|5493|5495.6|5493.8|5470.9|5469.1|0
1661527500000|2022-08-26 15:25:00|5494.6|5492.8|5495.6|5493.8|5502.4|5500.6|5488.9|5487.1|0
1661527800000|2022-08-26 15:30:00|5496|5494.2|5499|5497.2|5500.2|5498.4|5485.8|5484|0
1661528100000|2022-08-26 15:35:00|5498.4|5496.6|5492.4|5490.6|5500.3|5498.5|5487.8|5486|0
1661528400000|2022-08-26 15:40:00|5490.6|5488.8|5486.9|5485.1|5496.9|5495.1|5482.9|5481.1|0
1661528700000|2022-08-26 15:45:00|5487.6|5485.8|5497.8|5496|5500.7|5498.9|5487.6|5485.8|0
1661529000000|2022-08-26 15:50:00|5498.3|5496.5|5505|5503.2|5507.5|5505.7|5492.5|5490.7|0
1661529300000|2022-08-26 15:55:00|5504.8|5503|5494.2|5492.4|5505.3|5503.5|5489.8|5488|0
1661529600000|2022-08-26 16:00:00|5494.7|5492.9|5477.5|5475.7|5496.1|5494.3|5476.7|5474.9|0
1661529900000|2022-08-26 16:05:00|5477.7|5475.9|5481.5|5479.7|5485|5483.2|5474.9|5473.1|0
1661530200000|2022-08-26 16:10:00|5481.6|5479.8|5487.2|5485.4|5487.6|5485.8|5476.3|5474.5|0
1661530500000|2022-08-26 16:15:00|5487.7|5485.9|5474|5472.2|5487.7|5485.9|5471.1|5469.3|0
1661530800000|2022-08-26 16:20:00|5474.3|5472.5|5468.4|5466.6|5474.4|5472.6|5463.9|5462.1|0
1661531100000|2022-08-26 16:25:00|5468.6|5466.8|5472.9|5471.1|5472.9|5471.1|5462.6|5460.8|0
1661531400000|2022-08-26 16:30:00|5472.8|5471|5468.9|5467.1|5473.3|5471.5|5463.9|5462.1|0
1661531700000|2022-08-26 16:35:00|5468.4|5466.6|5475.9|5474.1|5476.8|5475|5467.5|5465.7|0
1661532000000|2022-08-26 16:40:00|5476.1|5474.3|5483.1|5481.3|5489|5487.2|5474.3|5472.5|0
1661532300000|2022-08-26 16:45:00|5482.6|5480.8|5490.3|5488.5|5490.4|5488.6|5479|5477.2|0
1661532600000|2022-08-26 16:50:00|5490.2|5488.4|5483.7|5481.9|5490.2|5488.4|5481.4|5479.6|0
1661532900000|2022-08-26 16:55:00|5484|5482.2|5492.7|5490.9|5493.9|5492.1|5483.9|5482.1|0
1661533200000|2022-08-26 17:00:00|5491.9|5490.1|5490.7|5488.9|5497|5495.2|5486.2|5484.4|0
1661533500000|2022-08-26 17:05:00|5490.8|5489|5494.3|5492.5|5498.4|5496.6|5490.4|5488.6|0
1661533800000|2022-08-26 17:10:00|5493.9|5492.1|5481.1|5479.3|5495.8|5494|5478.3|5476.5|0
1661534100000|2022-08-26 17:15:00|5480.7|5478.9|5475.9|5474.1|5485.6|5483.8|5473.1|5471.3|0
1661534400000|2022-08-26 17:20:00|5475.6|5473.8|5479.7|5477.9|5479.8|5478|5473.6|5471.8|0
1661534700000|2022-08-26 17:25:00|5479.8|5478|5473.7|5471.9|5483.9|5482.1|5473.7|5471.9|0
1661535000000|2022-08-26 17:30:00|5473.8|5472|5469|5467.2|5474.2|5472.4|5466|5464.2|0
1661535300000|2022-08-26 17:35:00|5469.8|5468|5466.6|5464.8|5473.2|5471.4|5466.3|5464.5|0
1661535600000|2022-08-26 17:40:00|5466.7|5464.9|5461.2|5459.4|5467|5465.2|5458.5|5456.7|0
1661535900000|2022-08-26 17:45:00|5461.3|5459.5|5460.2|5458.4|5464|5462.2|5460|5458.2|0
1661536200000|2022-08-26 17:50:00|5460.1|5458.3|5457.5|5455.7|5460.3|5458.5|5452.4|5450.6|0
1661536500000|2022-08-26 17:55:00|5457.3|5455.5|5458.5|5456.7|5459.5|5457.7|5455.9|5454.1|0
1661536800000|2022-08-26 18:00:00|5458.4|5456.6|5458.5|5456.7|5463.1|5461.3|5457.6|5455.8|0
1661537100000|2022-08-26 18:05:00|5458.3|5456.5|5456.1|5454.3|5462.4|5460.6|5454.5|5452.7|0
1661537400000|2022-08-26 18:10:00|5456|5454.2|5452.6|5450.8|5456|5454.2|5450.4|5448.6|0
1661537700000|2022-08-26 18:15:00|5452.8|5451|5440.7|5438.9|5453.3|5451.5|5439.2|5437.4|0
1661538000000|2022-08-26 18:20:00|5440.9|5439.1|5445.9|5444.1|5449.9|5448.1|5440.9|5439.1|0
1661538300000|2022-08-26 18:25:00|5445.3|5443.5|5448|5446.2|5452.3|5450.5|5442.5|5440.7|0
1661538600000|2022-08-26 18:30:00|5448.1|5446.3|5450.6|5448.8|5454.1|5452.3|5445.1|5443.3|0
1661538900000|2022-08-26 18:35:00|5450.3|5448.5|5447.2|5445.4|5454.1|5452.3|5444.3|5442.5|0
1661539200000|2022-08-26 18:40:00|5447.5|5445.7|5445.2|5443.4|5450.1|5448.3|5443.8|5442|0
1661539500000|2022-08-26 18:45:00|5445.3|5443.5|5444|5442.2|5451|5449.2|5442.5|5440.7|0
1661539800000|2022-08-26 18:50:00|5444.1|5442.3|5442.1|5440.3|5445.5|5443.7|5439.6|5437.8|0
1661540100000|2022-08-26 18:55:00|5442|5440.2|5442.6|5440.8|5444.3|5442.5|5439.2|5437.4|0
1661540400000|2022-08-26 19:00:00|5442.4|5440.6|5445.9|5444.1|5453.8|5452|5442.3|5440.5|0
1661540700000|2022-08-26 19:05:00|5445.8|5444|5436.2|5434.4|5448.6|5446.8|5434.3|5432.5|0
1661541000000|2022-08-26 19:10:00|5435.9|5434.1|5430.1|5428.3|5436.4|5434.6|5427.3|5425.5|0
1661541300000|2022-08-26 19:15:00|5429.8|5428|5439|5437.2|5440.4|5438.6|5429.8|5428|0
1661541600000|2022-08-26 19:20:00|5438.9|5437.1|5430.8|5429|5441|5439.2|5427.7|5425.9|0
1661541900000|2022-08-26 19:25:00|5430.6|5428.8|5432.9|5431.1|5437.3|5435.5|5428.3|5426.5|0
1661542200000|2022-08-26 19:30:00|5432.5|5430.7|5426.5|5424.7|5433.4|5431.6|5426.3|5424.5|0
1661542500000|2022-08-26 19:35:00|5426.6|5424.8|5422.6|5420.8|5428.9|5427.1|5420.4|5418.6|0
1661542800000|2022-08-26 19:40:00|5422.5|5420.7|5410.1|5408.3|5424.1|5422.3|5409.3|5407.5|0
1661543100000|2022-08-26 19:45:00|5410.2|5408.4|5416.8|5415|5417.9|5416.1|5408.1|5406.3|0
1661543400000|2022-08-26 19:50:00|5416.6|5414.8|5411|5409.2|5422.9|5421.1|5410.6|5408.8|0
1661543700000|2022-08-26 19:55:00|5411.1|5409.3|5407.3|5405.5|5418.5|5416.7|5406.1|5404.3|0
1661544000000|2022-08-26 20:00:00|5407.9|5404.9|5402.3|5399.3|5414.4|5411.4|5402.1|5399.1|0
1661544300000|2022-08-26 20:05:00|5402.2|5399.2|5403.3|5400.3|5403.4|5400.4|5402.1|5399.1|0
1661544600000|2022-08-26 20:10:00|5403.2|5400.2|5403.7|5400.7|5404.1|5401.1|5402.3|5399.3|0
1661544900000|2022-08-26 20:15:00|5403.6|5400.6|5396.2|5393.2|5403.6|5400.6|5395.6|5392.6|0
1661545200000|2022-08-26 20:20:00|5396.3|5393.3|5397|5394|5397|5394|5394.9|5391.9|0
1661545500000|2022-08-26 20:25:00|5396.9|5393.9|5396.5|5393.5|5397|5394|5395.5|5392.5|0
1661545800000|2022-08-26 20:30:00|5396.6|5393.6|5397.7|5394.7|5399.6|5396.6|5396.3|5393.3|0
1661546100000|2022-08-26 20:35:00|5397.8|5394.8|5396.9|5393.9|5397.8|5394.8|5396.4|5393.4|0
1661546400000|2022-08-26 20:40:00|5397|5394|5395.8|5392.8|5397.8|5394.8|5394.6|5391.6|0
1661546700000|2022-08-26 20:45:00|5396.2|5393.2|5395.4|5392.4|5396.5|5393.5|5395.1|5392.1|0
1661547000000|2022-08-26 20:50:00|5395.3|5392.3|5391.5|5388.5|5395.3|5392.3|5391.2|5388.2|0
1661547300000|2022-08-26 20:55:00|5391.7|5388.7|5390.6|5387.6|5392.3|5389.3|5390.1|5387.1|0
1661724000000|2022-08-28 22:00:00|5372.3|5367.3|5357.6|5352.6|5372.3|5367.3|5357.6|5352.6|0
1661724300000|2022-08-28 22:05:00|5357.5|5352.5|5351.5|5346.5|5358.9|5353.9|5346.4|5341.4|0
1661724600000|2022-08-28 22:10:00|5351.4|5346.4|5359.8|5354.8|5361|5356|5351.4|5346.4|0
1661724900000|2022-08-28 22:15:00|5359.9|5354.9|5354.6|5349.6|5363.3|5358.3|5354.6|5349.6|0
1661725200000|2022-08-28 22:20:00|5354.5|5349.5|5353.5|5348.5|5359.2|5354.2|5353.3|5348.3|0
1661725500000|2022-08-28 22:25:00|5353.4|5348.4|5357.9|5352.9|5361.1|5356.1|5353.4|5348.4|0
1661725800000|2022-08-28 22:30:00|5358|5353|5359.3|5354.3|5361.4|5356.4|5357.8|5352.8|0
1661726100000|2022-08-28 22:35:00|5359.1|5354.1|5354.3|5349.3|5360.4|5355.4|5351.2|5346.2|0
1661726400000|2022-08-28 22:40:00|5354.5|5349.5|5359.8|5354.8|5359.9|5354.9|5353.4|5348.4|0
1661726700000|2022-08-28 22:45:00|5359.9|5354.9|5361.7|5356.7|5363.4|5358.4|5357.1|5352.1|0
1661727000000|2022-08-28 22:50:00|5361.8|5356.8|5359.8|5354.8|5363.6|5358.6|5359.6|5354.6|0
1661727300000|2022-08-28 22:55:00|5359.7|5354.7|5356.9|5351.9|5361|5356|5356|5351|0
1661727600000|2022-08-28 23:00:00|5357.1|5352.1|5356.3|5351.3|5359.9|5354.9|5355.8|5350.8|0
1661727900000|2022-08-28 23:05:00|5356.4|5351.4|5356|5351|5357.8|5352.8|5355|5350|0
1661728200000|2022-08-28 23:10:00|5356.2|5351.2|5352.7|5347.7|5357|5352|5352|5347|0
1661728500000|2022-08-28 23:15:00|5352.9|5347.9|5352.2|5347.2|5355.4|5350.4|5350.7|5345.7|0
1661728800000|2022-08-28 23:20:00|5352.3|5347.3|5350.7|5345.7|5354.2|5349.2|5350.4|5345.4|0
1661729100000|2022-08-28 23:25:00|5350.5|5345.5|5343.3|5338.3|5350.5|5345.5|5341.3|5336.3|0
1661729400000|2022-08-28 23:30:00|5343.7|5338.7|5332.3|5327.3|5344.2|5339.2|5331.6|5326.6|0
1661729700000|2022-08-28 23:35:00|5332.4|5327.4|5329.8|5324.8|5334.5|5329.5|5328.6|5323.6|0
1661730000000|2022-08-28 23:40:00|5329.9|5324.9|5327.3|5322.3|5332.2|5327.2|5326.5|5321.5|0
1661730300000|2022-08-28 23:45:00|5326.8|5321.8|5322.4|5317.4|5328|5323|5321.6|5316.6|0
1661730600000|2022-08-28 23:50:00|5322.5|5317.5|5320.7|5315.7|5324.4|5319.4|5320.7|5315.7|0
1661730900000|2022-08-28 23:55:00|5320.8|5315.8|5322.9|5317.9|5323.3|5318.3|5320|5315|0
1661731200000|2022-08-29 00:00:00|5322.8|5317.8|5329.4|5324.4|5330.6|5325.6|5321.5|5316.5|0
1661731500000|2022-08-29 00:05:00|5329.3|5324.3|5323.8|5318.8|5329.8|5324.8|5321.1|5316.1|0
1661731800000|2022-08-29 00:10:00|5323.7|5318.7|5330|5325|5330.3|5325.3|5321.3|5316.3|0
1661732100000|2022-08-29 00:15:00|5330.1|5325.1|5329.2|5324.2|5336.8|5331.8|5328.1|5323.1|0
1661732400000|2022-08-29 00:20:00|5329.3|5324.3|5334.4|5329.4|5336.3|5331.3|5329.3|5324.3|0
1661732700000|2022-08-29 00:25:00|5334.3|5329.3|5333.8|5328.8|5335|5330|5331.8|5326.8|0
1661733000000|2022-08-29 00:30:00|5333.7|5328.7|5330.2|5325.2|5338.2|5333.2|5330.2|5325.2|0
1661733300000|2022-08-29 00:35:00|5329.9|5324.9|5331.4|5326.4|5333.7|5328.7|5329.2|5324.2|0
1661733600000|2022-08-29 00:40:00|5331.3|5326.3|5327.4|5322.4|5332|5327|5325.6|5320.6|0
1661733900000|2022-08-29 00:45:00|5327.5|5322.5|5324.1|5319.1|5327.6|5322.6|5322.5|5317.5|0
1661734200000|2022-08-29 00:50:00|5323.9|5318.9|5325.9|5320.9|5327.5|5322.5|5323.7|5318.7|0
1661734500000|2022-08-29 00:55:00|5325.8|5320.8|5322.1|5317.1|5325.8|5320.8|5318|5313|0
1661734800000|2022-08-29 01:00:00|5322|5317|5322.9|5317.9|5325.4|5320.4|5319.9|5314.9|0
1661735100000|2022-08-29 01:05:00|5323|5318|5329.5|5324.5|5330|5325|5322.1|5317.1|0
1661735400000|2022-08-29 01:10:00|5329.9|5324.9|5321.9|5316.9|5330.2|5325.2|5321.8|5316.8|0
1661735700000|2022-08-29 01:15:00|5322|5317|5322.1|5317.1|5324.6|5319.6|5320|5315|0
1661736000000|2022-08-29 01:20:00|5322.3|5317.3|5322|5317|5323.6|5318.6|5319.4|5314.4|0
1661736300000|2022-08-29 01:25:00|5322.1|5317.1|5318.3|5313.3|5322.6|5317.6|5315.7|5310.7|0
1661736600000|2022-08-29 01:30:00|5318.2|5313.2|5323.5|5318.5|5324.3|5319.3|5317.9|5312.9|0
1661736900000|2022-08-29 01:35:00|5323.8|5318.8|5325.3|5320.3|5325.6|5320.6|5320.6|5315.6|0
1661737200000|2022-08-29 01:40:00|5325.1|5320.1|5327.8|5322.8|5328.2|5323.2|5324.1|5319.1|0
1661737500000|2022-08-29 01:45:00|5327.7|5322.7|5326.8|5321.8|5328.2|5323.2|5325.3|5320.3|0
1661737800000|2022-08-29 01:50:00|5326.7|5321.7|5330.6|5325.6|5330.7|5325.7|5325.7|5320.7|0
1661738100000|2022-08-29 01:55:00|5330.5|5325.5|5332.9|5327.9|5333.4|5328.4|5328.7|5323.7|0
1661738400000|2022-08-29 02:00:00|5333.2|5328.2|5332.1|5327.1|5333.4|5328.4|5330.7|5325.7|0
1661738700000|2022-08-29 02:05:00|5332.2|5327.2|5335.6|5330.6|5338.5|5333.5|5332.2|5327.2|0
1661739000000|2022-08-29 02:10:00|5335.7|5330.7|5336.1|5331.1|5337.5|5332.5|5334.2|5329.2|0
1661739300000|2022-08-29 02:15:00|5336|5331|5334.4|5329.4|5336|5331|5333.3|5328.3|0
1661739600000|2022-08-29 02:20:00|5334.5|5329.5|5337.4|5332.4|5338.1|5333.1|5333.7|5328.7|0
1661739900000|2022-08-29 02:25:00|5337.3|5332.3|5342.2|5337.2|5344.4|5339.4|5337.3|5332.3|0
1661740200000|2022-08-29 02:30:00|5342.5|5337.5|5344.3|5339.3|5344.3|5339.3|5341|5336|0
1661740500000|2022-08-29 02:35:00|5344.1|5339.1|5344.9|5339.9|5345.5|5340.5|5343.1|5338.1|0
1661740800000|2022-08-29 02:40:00|5345|5340|5350.8|5345.8|5352.2|5347.2|5344.9|5339.9|0
1661741100000|2022-08-29 02:45:00|5351|5346|5346.8|5341.8|5351.8|5346.8|5346.5|5341.5|0
1661741400000|2022-08-29 02:50:00|5346.7|5341.7|5343.2|5338.2|5347.8|5342.8|5341|5336|0
1661741700000|2022-08-29 02:55:00|5343.3|5338.3|5343.4|5338.4|5344.2|5339.2|5341.9|5336.9|0
1661742000000|2022-08-29 03:00:00|5343.7|5338.7|5342|5337|5345.4|5340.4|5341.9|5336.9|0
1661742300000|2022-08-29 03:05:00|5341.9|5336.9|5342.2|5337.2|5342.5|5337.5|5340.5|5335.5|0
1661742600000|2022-08-29 03:10:00|5342.3|5337.3|5343.9|5338.9|5344.5|5339.5|5342|5337|0
1661742900000|2022-08-29 03:15:00|5344|5339|5344.7|5339.7|5347|5342|5343.8|5338.8|0
1661743200000|2022-08-29 03:20:00|5344.8|5339.8|5344.2|5339.2|5346.1|5341.1|5343.5|5338.5|0
1661743500000|2022-08-29 03:25:00|5344.1|5339.1|5344.4|5339.4|5347.1|5342.1|5343.9|5338.9|0
1661743800000|2022-08-29 03:30:00|5344.5|5339.5|5347.6|5342.6|5348.2|5343.2|5343.7|5338.7|0
1661744100000|2022-08-29 03:35:00|5347.8|5342.8|5346.9|5341.9|5348.8|5343.8|5346.6|5341.6|0
1661744400000|2022-08-29 03:40:00|5347|5342|5345.2|5340.2|5347.7|5342.7|5343.5|5338.5|0
1661744700000|2022-08-29 03:45:00|5345.3|5340.3|5346.7|5341.7|5347|5342|5345.1|5340.1|0
1661745000000|2022-08-29 03:50:00|5346.2|5341.2|5347.4|5342.4|5348.7|5343.7|5346.1|5341.1|0
1661745300000|2022-08-29 03:55:00|5347.3|5342.3|5350.5|5345.5|5351.2|5346.2|5347|5342|0
1661745600000|2022-08-29 04:00:00|5350.6|5345.6|5353.8|5348.8|5354.7|5349.7|5350.6|5345.6|0
1661745900000|2022-08-29 04:05:00|5353.9|5348.9|5354|5349|5354.7|5349.7|5352.1|5347.1|0
1661746200000|2022-08-29 04:10:00|5353.9|5348.9|5351.2|5346.2|5353.9|5348.9|5351.2|5346.2|0
1661746500000|2022-08-29 04:15:00|5351|5346|5342.8|5337.8|5352.2|5347.2|5342.4|5337.4|0
1661746800000|2022-08-29 04:20:00|5342.9|5337.9|5344.3|5339.3|5344.4|5339.4|5340.5|5335.5|0
1661747100000|2022-08-29 04:25:00|5344.2|5339.2|5342.3|5337.3|5344.4|5339.4|5341.3|5336.3|0
1661747400000|2022-08-29 04:30:00|5342.4|5337.4|5343.6|5338.6|5345.6|5340.6|5342.1|5337.1|0
1661747700000|2022-08-29 04:35:00|5343.5|5338.5|5342.6|5337.6|5345|5340|5341.7|5336.7|0
1661748000000|2022-08-29 04:40:00|5342.5|5337.5|5343.4|5338.4|5344|5339|5342.5|5337.5|0
1661748300000|2022-08-29 04:45:00|5343.3|5338.3|5340.4|5335.4|5344.7|5339.7|5339.4|5334.4|0
1661748600000|2022-08-29 04:50:00|5340.6|5335.6|5342.1|5337.1|5342.6|5337.6|5339.5|5334.5|0
1661748900000|2022-08-29 04:55:00|5342.2|5337.2|5343.4|5338.4|5344.3|5339.3|5342.1|5337.1|0
1661749200000|2022-08-29 05:00:00|5343.3|5338.3|5346.1|5341.1|5347.9|5342.9|5343.3|5338.3|0
1661749500000|2022-08-29 05:05:00|5345.9|5340.9|5343.3|5338.3|5348.2|5343.2|5343|5338|0
1661749800000|2022-08-29 05:10:00|5343.4|5338.4|5345.3|5340.3|5346.2|5341.2|5342.2|5337.2|0
1661750100000|2022-08-29 05:15:00|5345.4|5340.4|5346.7|5341.7|5347.4|5342.4|5344|5339|0
1661750400000|2022-08-29 05:20:00|5346.3|5341.3|5344.7|5339.7|5347.3|5342.3|5343.4|5338.4|0
1661750700000|2022-08-29 05:25:00|5344.6|5339.6|5343.7|5338.7|5345.7|5340.7|5342.6|5337.6|0
1661751000000|2022-08-29 05:30:00|5343.8|5338.8|5344.5|5339.5|5346.5|5341.5|5342.7|5337.7|0
1661751300000|2022-08-29 05:35:00|5344.4|5339.4|5342.8|5337.8|5345.7|5340.7|5341.9|5336.9|0
1661751600000|2022-08-29 05:40:00|5342.9|5337.9|5338.8|5333.8|5342.9|5337.9|5338.6|5333.6|0
1661751900000|2022-08-29 05:45:00|5339.4|5334.4|5337|5332|5340.1|5335.1|5336.6|5331.6|0
1661752200000|2022-08-29 05:50:00|5337.1|5332.1|5335.1|5330.1|5337.5|5332.5|5332.7|5327.7|0
1661752500000|2022-08-29 05:55:00|5335.2|5330.2|5329|5324|5335.2|5330.2|5328.7|5323.7|0
1661752800000|2022-08-29 06:00:00|5328.9|5323.9|5335.2|5330.2|5337.8|5332.8|5328.8|5323.8|0
1661753100000|2022-08-29 06:05:00|5335.3|5330.3|5344.5|5339.5|5347.7|5342.7|5334.7|5329.7|0
1661753400000|2022-08-29 06:10:00|5344.6|5339.6|5342.5|5337.5|5347.3|5342.3|5341.9|5336.9|0
1661753700000|2022-08-29 06:15:00|5342.7|5337.7|5343.9|5338.9|5346.7|5341.7|5342.7|5337.7|0
1661754000000|2022-08-29 06:20:00|5343.7|5338.7|5343.4|5338.4|5345|5340|5341.1|5336.1|0
1661754300000|2022-08-29 06:25:00|5343.3|5338.3|5339.9|5334.9|5345.8|5340.8|5339.1|5334.1|0
1661754600000|2022-08-29 06:30:00|5340|5335|5343.5|5338.5|5345|5340|5339.8|5334.8|0
1661754900000|2022-08-29 06:35:00|5343.4|5338.4|5346.5|5341.5|5347.6|5342.6|5341.8|5336.8|0
1661755200000|2022-08-29 06:40:00|5346.4|5341.4|5347.8|5342.8|5349.4|5344.4|5346.3|5341.3|0
1661755500000|2022-08-29 06:45:00|5347.7|5342.7|5343.9|5338.9|5349.3|5344.3|5343.7|5338.7|0
1661755800000|2022-08-29 06:50:00|5343.8|5338.8|5346.2|5341.2|5346.3|5341.3|5343.3|5338.3|0
1661756100000|2022-08-29 06:55:00|5345.7|5340.7|5354.2|5349.2|5354.8|5349.8|5345.7|5340.7|0
1661756400000|2022-08-29 07:00:00|5353.3|5348.3|5368.3|5363.3|5369.3|5364.3|5350.7|5345.7|0
1661756700000|2022-08-29 07:05:00|5368.1|5363.1|5360.5|5355.5|5370.3|5365.3|5360.5|5355.5|0
1661757000000|2022-08-29 07:10:00|5360.4|5355.4|5354.5|5349.5|5364.2|5359.2|5353.5|5348.5|0
1661757300000|2022-08-29 07:15:00|5354.7|5349.7|5345|5340|5356.9|5351.9|5344.9|5339.9|0
1661757600000|2022-08-29 07:20:00|5345.2|5340.2|5335.4|5330.4|5345.3|5340.3|5330.9|5325.9|0
1661757900000|2022-08-29 07:25:00|5335.6|5330.6|5342|5337|5342.8|5337.8|5335.2|5330.2|0
1661758200000|2022-08-29 07:30:00|5342.1|5337.1|5351.9|5346.9|5352.2|5347.2|5341.6|5336.6|0
1661758500000|2022-08-29 07:35:00|5352.4|5347.4|5360|5355|5361.5|5356.5|5351|5346|0
1661758800000|2022-08-29 07:40:00|5359.9|5354.9|5346.7|5341.7|5359.9|5354.9|5346|5341|0
1661759100000|2022-08-29 07:45:00|5346.6|5341.6|5351|5346|5351.9|5346.9|5345|5340|0
1661759400000|2022-08-29 07:50:00|5351.1|5346.1|5353.5|5348.5|5355.6|5350.6|5347.3|5342.3|0
1661759700000|2022-08-29 07:55:00|5354|5349|5357.9|5352.9|5359.3|5354.3|5353.1|5348.1|0
1661760000000|2022-08-29 08:00:00|5356.5|5351.5|5344.4|5341.4|5357.3|5353.5|5340.5|5337.5|0
1661760300000|2022-08-29 08:05:00|5344.3|5341.3|5341.9|5338.9|5345|5342|5341.1|5338.1|0
1661760600000|2022-08-29 08:10:00|5342|5339|5340|5337|5343|5340|5338.7|5335.7|0
1661760900000|2022-08-29 08:15:00|5340.3|5337.3|5346.2|5343.2|5346.2|5343.2|5338.2|5335.2|0
1661761200000|2022-08-29 08:20:00|5346.1|5343.1|5343.5|5340.5|5349.9|5346.9|5343.5|5340.5|0
1661761500000|2022-08-29 08:25:00|5343.6|5340.6|5342.7|5339.7|5343.6|5340.6|5339.9|5336.9|0
1661761800000|2022-08-29 08:30:00|5342.5|5339.5|5341.8|5338.8|5343.7|5340.7|5340.8|5337.8|0
1661762100000|2022-08-29 08:35:00|5341.6|5338.6|5338|5335|5341.6|5338.6|5336.7|5333.7|0
1661762400000|2022-08-29 08:40:00|5337.8|5334.8|5336.1|5333.1|5337.8|5334.8|5335.1|5332.1|0
1661762700000|2022-08-29 08:45:00|5336.6|5333.6|5342.1|5339.1|5342.8|5339.8|5336.5|5333.5|0
1661763000000|2022-08-29 08:50:00|5342|5339|5337.5|5334.5|5342|5339|5337.3|5334.3|0
1661763300000|2022-08-29 08:55:00|5337.7|5334.7|5332.6|5329.6|5337.8|5334.8|5332.5|5329.5|0
1661763600000|2022-08-29 09:00:00|5332.7|5329.7|5330.8|5327.8|5333.3|5330.3|5330.5|5327.5|0
1661763900000|2022-08-29 09:05:00|5330.7|5327.7|5334.1|5331.1|5334.8|5331.8|5330.2|5327.2|0
1661764200000|2022-08-29 09:10:00|5334.2|5331.2|5337.8|5334.8|5338.2|5335.2|5334.1|5331.1|0
1661764500000|2022-08-29 09:15:00|5337.9|5334.9|5336.4|5333.4|5339.6|5336.6|5336.4|5333.4|0
1661764800000|2022-08-29 09:20:00|5336.5|5333.5|5337.9|5334.9|5338.3|5335.3|5335.5|5332.5|0
1661765100000|2022-08-29 09:25:00|5338|5335|5338.6|5335.6|5339.9|5336.9|5336.6|5333.6|0
1661765400000|2022-08-29 09:30:00|5338.3|5335.3|5336.2|5333.2|5338.9|5335.9|5335.8|5332.8|0
1661765700000|2022-08-29 09:35:00|5336.1|5333.1|5335.4|5332.4|5337|5334|5335.2|5332.2|0
1661766000000|2022-08-29 09:40:00|5335.2|5332.2|5335.8|5332.8|5335.9|5332.9|5334.9|5331.9|0
1661766300000|2022-08-29 09:45:00|5335.9|5332.9|5333.7|5330.7|5336|5333|5333.4|5330.4|0
1661766600000|2022-08-29 09:50:00|5333.5|5330.5|5333.7|5330.7|5334.4|5331.4|5333.3|5330.3|0
1661766900000|2022-08-29 09:55:00|5333.6|5330.6|5340.9|5337.9|5341.2|5338.2|5333.4|5330.4|0
1661767200000|2022-08-29 10:00:00|5340.8|5337.8|5338.4|5335.4|5341.2|5338.2|5338.2|5335.2|0
1661767500000|2022-08-29 10:05:00|5338.5|5335.5|5339.2|5336.2|5339.8|5336.8|5337.9|5334.9|0
1661767800000|2022-08-29 10:10:00|5339|5336|5338.5|5335.5|5341.3|5338.3|5338.5|5335.5|0
1661768100000|2022-08-29 10:15:00|5338.4|5335.4|5339.9|5336.9|5339.9|5336.9|5338.2|5335.2|0
1661768400000|2022-08-29 10:20:00|5339.8|5336.8|5341.9|5338.9|5342.2|5339.2|5339.3|5336.3|0
1661768700000|2022-08-29 10:25:00|5341.8|5338.8|5339.8|5336.8|5342.6|5339.6|5338.9|5335.9|0
1661769000000|2022-08-29 10:30:00|5340.1|5337.1|5351.1|5348.1|5351.8|5348.8|5340.1|5337.1|0
1661769300000|2022-08-29 10:35:00|5351|5348|5349.7|5346.7|5352.2|5349.2|5347.7|5344.7|0
1661769600000|2022-08-29 10:40:00|5349.5|5346.5|5346.8|5343.8|5350.6|5347.6|5346.7|5343.7|0
1661769900000|2022-08-29 10:45:00|5346.9|5343.9|5348.9|5345.9|5349.5|5346.5|5346.6|5343.6|0
1661770200000|2022-08-29 10:50:00|5349|5346|5347|5344|5349.4|5346.4|5346.4|5343.4|0
1661770500000|2022-08-29 10:55:00|5347.1|5344.1|5344.7|5341.7|5347.4|5344.4|5344.6|5341.6|0
1661770800000|2022-08-29 11:00:00|5346.9|5343.9|5339|5336|5349.1|5346.1|5339|5336|0
1661771100000|2022-08-29 11:05:00|5338.9|5335.9|5335|5332|5339.7|5336.7|5333.9|5330.9|0
1661771400000|2022-08-29 11:10:00|5335.1|5332.1|5338.4|5335.4|5338.5|5335.5|5335|5332|0
1661771700000|2022-08-29 11:15:00|5338.1|5335.1|5338.8|5335.8|5341|5338|5337.6|5334.6|0
1661772000000|2022-08-29 11:20:00|5338.9|5335.9|5342.5|5339.5|5342.8|5339.8|5338|5335|0
1661772300000|2022-08-29 11:25:00|5342.4|5339.4|5342.3|5339.3|5343.8|5340.8|5340.6|5337.6|0
1661772600000|2022-08-29 11:30:00|5342.1|5339.1|5343.6|5340.6|5344|5341|5340.1|5337.1|0
1661772900000|2022-08-29 11:35:00|5343.5|5340.5|5343.8|5340.8|5344.3|5341.3|5342.5|5339.5|0
1661773200000|2022-08-29 11:40:00|5344.1|5341.1|5344.6|5341.6|5346.4|5343.4|5343.1|5340.1|0
1661773500000|2022-08-29 11:45:00|5344.8|5341.8|5350.9|5347.9|5350.9|5347.9|5343.9|5340.9|0
1661773800000|2022-08-29 11:50:00|5350.8|5347.8|5346|5343|5351.3|5348.3|5346|5343|0
1661774100000|2022-08-29 11:55:00|5346.1|5343.1|5350|5347|5350.2|5347.2|5345.5|5342.5|0
1661774400000|2022-08-29 12:00:00|5350.3|5347.3|5349.2|5346.2|5350.7|5347.7|5346.5|5343.5|0
1661774700000|2022-08-29 12:05:00|5349.3|5346.3|5352.7|5349.7|5355.6|5352.6|5349.3|5346.3|0
1661775000000|2022-08-29 12:10:00|5352.5|5349.5|5347.1|5344.1|5352.7|5349.7|5346.9|5343.9|0
1661775300000|2022-08-29 12:15:00|5347.2|5344.2|5349|5346|5350.1|5347.1|5346.9|5343.9|0
1661775600000|2022-08-29 12:20:00|5349.1|5346.1|5353.7|5350.7|5353.7|5350.7|5349|5346|0
1661775900000|2022-08-29 12:25:00|5353.6|5350.6|5358.6|5355.6|5358.7|5355.7|5353.5|5350.5|0
1661776200000|2022-08-29 12:30:00|5358.7|5355.7|5362.5|5359.5|5363.1|5360.1|5358.1|5355.1|0
1661776500000|2022-08-29 12:35:00|5362.7|5359.7|5361.5|5358.5|5365.7|5362.7|5359.5|5356.5|0
1661776800000|2022-08-29 12:40:00|5361.6|5358.6|5358.5|5355.5|5363.4|5360.4|5357.6|5354.6|0
1661777100000|2022-08-29 12:45:00|5358.2|5355.2|5361|5358|5362.5|5359.5|5357.8|5354.8|0
1661777400000|2022-08-29 12:50:00|5360.7|5357.7|5357.7|5354.7|5362.3|5359.3|5357.7|5354.7|0
1661777700000|2022-08-29 12:55:00|5357.8|5354.8|5356.2|5353.2|5357.9|5354.9|5355|5352|0
1661778000000|2022-08-29 13:00:00|5355.8|5352.8|5356.8|5353.8|5356.9|5353.9|5353.8|5350.8|0
1661778300000|2022-08-29 13:05:00|5356.6|5353.6|5358|5355|5358.7|5355.7|5356.3|5353.3|0
1661778600000|2022-08-29 13:10:00|5357.8|5354.8|5349|5346|5360.4|5357.4|5348.5|5345.5|0
1661778900000|2022-08-29 13:15:00|5348.9|5345.9|5357.7|5354.7|5358.1|5355.1|5348.8|5345.8|0
1661779200000|2022-08-29 13:20:00|5358.4|5355.4|5365|5362|5366.1|5363.1|5358.4|5355.4|0
1661779500000|2022-08-29 13:25:00|5360.1|5357.1|5369.5|5366.5|5370.1|5367.1|5357.3|5354.3|0
1661779800000|2022-08-29 13:30:00|5367|5364|5413.5|5411.7|5415.6|5413.8|5363.8|5361.7|0
1661780100000|2022-08-29 13:35:00|5413.3|5411.5|5420.5|5418.7|5434.7|5432.9|5412|5410.2|0
1661780400000|2022-08-29 13:40:00|5420.3|5418.5|5429.8|5428|5446.3|5444.5|5420.2|5418.4|0
1661780700000|2022-08-29 13:45:00|5428.2|5426.4|5411|5409.2|5434.1|5432.3|5408.7|5406.9|0
1661781000000|2022-08-29 13:50:00|5411.3|5409.5|5419|5417.2|5430.9|5429.1|5410.4|5408.6|0
1661781300000|2022-08-29 13:55:00|5419.6|5417.8|5405.2|5403.4|5436.4|5434.6|5405.2|5403.4|0
1661781600000|2022-08-29 14:00:00|5404.7|5402.9|5401.6|5399.8|5409.7|5407.9|5395.7|5393.9|0
1661781900000|2022-08-29 14:05:00|5401.5|5399.7|5405.6|5403.8|5411.7|5409.9|5396.2|5394.4|0
1661782200000|2022-08-29 14:10:00|5404.6|5402.8|5405|5403.2|5423.7|5421.9|5401.4|5399.6|0
1661782500000|2022-08-29 14:15:00|5405.1|5403.3|5436.1|5434.3|5440.8|5439|5405.1|5403.3|0
1661782800000|2022-08-29 14:20:00|5435.5|5433.7|5424.3|5422.5|5439.5|5437.7|5423.9|5422.1|0
1661783100000|2022-08-29 14:25:00|5424.6|5422.8|5407.9|5406.1|5430.1|5428.3|5407.9|5406.1|0
1661783400000|2022-08-29 14:30:00|5407.8|5406|5391.1|5389.3|5419.7|5417.9|5389.2|5387.4|0
1661783700000|2022-08-29 14:35:00|5391.5|5389.7|5378.8|5377|5393.7|5391.9|5377|5375.2|0
1661784000000|2022-08-29 14:40:00|5378.9|5377.1|5381|5379.2|5383.8|5382|5369.5|5367.7|0
1661784300000|2022-08-29 14:45:00|5381.3|5379.5|5377|5375.2|5385.6|5383.8|5372.5|5370.7|0
1661784600000|2022-08-29 14:50:00|5377.5|5375.7|5357.9|5356.1|5382.9|5381.1|5355.4|5353.6|0
1661784900000|2022-08-29 14:55:00|5357.7|5355.9|5351.4|5349.6|5357.7|5355.9|5348.7|5346.9|0
1661785200000|2022-08-29 15:00:00|5350.4|5348.6|5365.2|5363.4|5368.6|5366.8|5350.2|5348.4|0
1661785500000|2022-08-29 15:05:00|5365|5363.2|5354.4|5352.6|5365.7|5363.9|5345.7|5343.9|0
1661785800000|2022-08-29 15:10:00|5355.3|5353.5|5350.5|5348.7|5355.6|5353.8|5340.2|5338.4|0
1661786100000|2022-08-29 15:15:00|5350.3|5348.5|5345.6|5343.8|5358.4|5356.6|5343.9|5342.1|0
1661786400000|2022-08-29 15:20:00|5346.1|5344.3|5352.3|5350.5|5357.6|5355.8|5342.5|5340.7|0
1661786700000|2022-08-29 15:25:00|5352.4|5350.6|5342.1|5340.3|5355.5|5353.7|5340.3|5338.5|0
1661787000000|2022-08-29 15:30:00|5342|5340.2|5356.3|5354.5|5359.5|5357.7|5331.4|5329.6|0
1661787300000|2022-08-29 15:35:00|5356.2|5354.4|5352.8|5351|5367.3|5365.5|5348.5|5346.7|0
1661787600000|2022-08-29 15:40:00|5352.4|5350.6|5335.6|5333.8|5352.8|5351|5335.2|5333.4|0
1661787900000|2022-08-29 15:45:00|5336.8|5335|5349.2|5347.4|5350.4|5348.6|5335.7|5333.9|0
1661788200000|2022-08-29 15:50:00|5349.3|5347.5|5352.8|5351|5354.7|5352.9|5344.3|5342.5|0
1661788500000|2022-08-29 15:55:00|5352.9|5351.1|5357.4|5355.6|5360.9|5359.1|5351.1|5349.3|0
1661788800000|2022-08-29 16:00:00|5357.3|5355.5|5374.2|5372.4|5375.9|5374.1|5354.5|5352.7|0
1661789100000|2022-08-29 16:05:00|5373.2|5371.4|5370.3|5368.5|5376.7|5374.9|5366.9|5365.1|0
1661789400000|2022-08-29 16:10:00|5370.2|5368.4|5373.7|5371.9|5379.9|5378.1|5369|5367.2|0
1661789700000|2022-08-29 16:15:00|5373.4|5371.6|5378.4|5376.6|5385.4|5383.6|5371.9|5370.1|0
1661790000000|2022-08-29 16:20:00|5378.3|5376.5|5372.6|5370.8|5380.8|5379|5372|5370.2|0
1661790300000|2022-08-29 16:25:00|5373.1|5371.3|5369.1|5367.3|5375.5|5373.7|5365.2|5363.4|0
1661790600000|2022-08-29 16:30:00|5369|5367.2|5355.9|5354.1|5369.4|5367.6|5354.6|5352.8|0
1661790900000|2022-08-29 16:35:00|5356.4|5354.6|5358.9|5357.1|5360.6|5358.8|5352.9|5351.1|0
1661791200000|2022-08-29 16:40:00|5358.8|5357|5364.2|5362.4|5365.4|5363.6|5357.6|5355.8|0
1661791500000|2022-08-29 16:45:00|5364.3|5362.5|5381.5|5379.7|5382.8|5381|5362.3|5360.5|0
1661791800000|2022-08-29 16:50:00|5381.7|5379.9|5388.6|5386.8|5390.7|5388.9|5379.5|5377.7|0
1661792100000|2022-08-29 16:55:00|5387.5|5385.7|5378.3|5376.5|5388|5386.2|5377.8|5376|0
1661792400000|2022-08-29 17:00:00|5378.8|5377|5383.5|5381.7|5391|5389.2|5378.8|5377|0
1661792700000|2022-08-29 17:05:00|5383.7|5381.9|5389.5|5387.7|5393.9|5392.1|5383.3|5381.5|0
1661793000000|2022-08-29 17:10:00|5389.9|5388.1|5385.6|5383.8|5390.8|5389|5379.1|5377.3|0
1661793300000|2022-08-29 17:15:00|5385.8|5384|5374.2|5372.4|5385.9|5384.1|5370.9|5369.1|0
1661793600000|2022-08-29 17:20:00|5374.3|5372.5|5371.3|5369.5|5376.7|5374.9|5368.7|5366.9|0
1661793900000|2022-08-29 17:25:00|5371.2|5369.4|5379.1|5377.3|5380.1|5378.3|5368.9|5367.1|0
1661794200000|2022-08-29 17:30:00|5378.1|5376.3|5386.8|5385|5387.6|5385.8|5377.1|5375.3|0
1661794500000|2022-08-29 17:35:00|5386.6|5384.8|5383.4|5381.6|5388.2|5386.4|5380.9|5379.1|0
1661794800000|2022-08-29 17:40:00|5383.3|5381.5|5396.9|5395.1|5397.6|5395.8|5379.3|5377.5|0
1661795100000|2022-08-29 17:45:00|5397.2|5395.4|5386.3|5384.5|5403.1|5401.3|5385.8|5384|0
1661795400000|2022-08-29 17:50:00|5386|5384.2|5388.4|5386.6|5390.4|5388.6|5384.5|5382.7|0
1661795700000|2022-08-29 17:55:00|5388.7|5386.9|5390.8|5389|5394|5392.2|5387.1|5385.3|0
1661796000000|2022-08-29 18:00:00|5390.9|5389.1|5383.2|5381.4|5391|5389.2|5382.1|5380.3|0
1661796300000|2022-08-29 18:05:00|5382.9|5381.1|5379.7|5377.9|5389.9|5388.1|5379.7|5377.9|0
1661796600000|2022-08-29 18:10:00|5379.8|5378|5377.4|5375.6|5384.1|5382.3|5375.3|5373.5|0
1661796900000|2022-08-29 18:15:00|5377.9|5376.1|5371.4|5369.6|5377.9|5376.1|5370|5368.2|0
1661797200000|2022-08-29 18:20:00|5371.5|5369.7|5373.1|5371.3|5374|5372.2|5366.8|5365|0
1661797500000|2022-08-29 18:25:00|5373.3|5371.5|5377.7|5375.9|5383.5|5381.7|5373.3|5371.5|0
1661797800000|2022-08-29 18:30:00|5377.1|5375.3|5383.5|5381.7|5386.2|5384.4|5376.9|5375.1|0
1661798100000|2022-08-29 18:35:00|5383.1|5381.3|5382.2|5380.4|5386.6|5384.8|5380.8|5379|0
1661798400000|2022-08-29 18:40:00|5382.7|5380.9|5385|5383.2|5386.2|5384.4|5382|5380.2|0
1661798700000|2022-08-29 18:45:00|5384.9|5383.1|5382.6|5380.8|5386.1|5384.3|5379.2|5377.4|0
1661799000000|2022-08-29 18:50:00|5381.6|5379.8|5377.3|5375.5|5382.8|5381|5374.4|5372.6|0
1661799300000|2022-08-29 18:55:00|5377.2|5375.4|5378.9|5377.1|5380.5|5378.7|5364.4|5362.6|0
1661799600000|2022-08-29 19:00:00|5378.7|5376.9|5389.3|5387.5|5395.5|5393.7|5378.2|5376.4|0
1661799900000|2022-08-29 19:05:00|5389.2|5387.4|5384.6|5382.8|5389.2|5387.4|5379.4|5377.6|0
1661800200000|2022-08-29 19:10:00|5384.9|5383.1|5396.3|5394.5|5398|5396.2|5382|5380.2|0
1661800500000|2022-08-29 19:15:00|5396.1|5394.3|5392.7|5390.9|5402.1|5400.3|5390.3|5388.5|0
1661800800000|2022-08-29 19:20:00|5392.5|5390.7|5390.2|5388.4|5392.6|5390.8|5386|5384.2|0
1661801100000|2022-08-29 19:25:00|5388.5|5386.7|5381.6|5379.8|5388.5|5386.7|5379|5377.2|0
1661801400000|2022-08-29 19:30:00|5381.4|5379.6|5380.7|5378.9|5383.5|5381.7|5374.5|5372.7|0
1661801700000|2022-08-29 19:35:00|5380.6|5378.8|5384.7|5382.9|5384.9|5383.1|5377.4|5375.6|0
1661802000000|2022-08-29 19:40:00|5384.8|5383|5386.7|5384.9|5388.5|5386.7|5378.8|5377|0
1661802300000|2022-08-29 19:45:00|5385.7|5383.9|5376.7|5374.9|5386.2|5384.4|5373.4|5371.6|0
1661802600000|2022-08-29 19:50:00|5375.3|5373.5|5361.7|5359.9|5375.3|5373.5|5359.6|5357.8|0
1661802900000|2022-08-29 19:55:00|5362|5360.2|5350.2|5348.4|5362|5360.2|5346.1|5344.3|0
1661803200000|2022-08-29 20:00:00|5350.3|5348.5|5350.4|5347.4|5355.8|5352.8|5348|5345|0
1661803500000|2022-08-29 20:05:00|5350.3|5347.3|5347.6|5344.6|5350.5|5347.5|5347|5344|0
1661803800000|2022-08-29 20:10:00|5347.4|5344.4|5348.5|5345.5|5349.4|5346.4|5347.3|5344.3|0
1661804100000|2022-08-29 20:15:00|5348.3|5345.3|5350.7|5347.7|5350.7|5347.7|5347|5344|0
1661804400000|2022-08-29 20:20:00|5350.6|5347.6|5351.6|5348.6|5352.9|5349.9|5350.3|5347.3|0
1661804700000|2022-08-29 20:25:00|5351.5|5348.5|5351.2|5348.2|5351.5|5348.5|5351|5348|0
1661805000000|2022-08-29 20:30:00|5351.1|5348.1|5352.4|5349.4|5352.4|5349.4|5350.5|5347.5|0
1661805300000|2022-08-29 20:35:00|5352.5|5349.5|5352.5|5349.5|5352.7|5349.7|5351.7|5348.7|0
1661805600000|2022-08-29 20:40:00|5352.3|5349.3|5353|5350|5353.6|5350.6|5352.1|5349.1|0
1661805900000|2022-08-29 20:45:00|5352.9|5349.9|5354|5351|5354.4|5351.4|5352.8|5349.8|0
1661806200000|2022-08-29 20:50:00|5353.9|5350.9|5352.5|5349.5|5354.7|5351.7|5352.4|5349.4|0
1661806500000|2022-08-29 20:55:00|5352.6|5349.6|5353.2|5350.2|5353.3|5350.3|5352.2|5349.2|0
1661806800000|2022-08-29 21:00:00|5353.3|5350.3|5353.9|5350.9|5353.9|5350.9|5353.1|5350.1|0
1661807100000|2022-08-29 21:05:00|5354.1|5351.1|5353.1|5350.1|5354.1|5351.1|5353.1|5350.1|0
1661807400000|2022-08-29 21:10:00|5353.2|5350.2|5352.6|5349.6|5353.4|5350.4|5352.6|5349.6|0
1661807700000|2022-08-29 21:15:00|5352.5|5349.5|5351.8|5348.8|5353.1|5350.1|5351.1|5348.1|0
1661808000000|2022-08-29 21:20:00|5351.7|5348.7|5351.9|5348.9|5352.7|5349.7|5351.3|5348.3|0
1661808300000|2022-08-29 21:25:00|5352|5349|5351.5|5348.5|5352|5349|5351.4|5348.4|0
1661808600000|2022-08-29 21:30:00|5351.4|5348.4|5352|5349|5352.2|5349.2|5351.4|5348.4|0
1661808900000|2022-08-29 21:35:00|5351.8|5348.8|5351.5|5348.5|5352|5349|5351.1|5348.1|0
1661809200000|2022-08-29 21:40:00|5351.4|5348.4|5351.5|5348.5|5353.5|5350.5|5351.4|5348.4|0
1661809500000|2022-08-29 21:45:00|5351.4|5348.4|5351.4|5348.4|5351.7|5348.7|5351.1|5348.1|0
1661809800000|2022-08-29 21:50:00|5351.3|5348.3|5351.9|5348.9|5351.9|5348.9|5351.1|5348.1|0
1661810100000|2022-08-29 21:55:00|5351.8|5348.8|5352.3|5349.3|5352.4|5349.4|5351.7|5348.7|0
1661810400000|2022-08-29 22:00:00|5352.5|5349.5|5353.5|5350.5|5353.5|5350.5|5352.3|5349.3|0
1661810700000|2022-08-29 22:05:00|5353.6|5350.6|5356.3|5353.3|5356.6|5353.6|5353.6|5350.6|0
1661811000000|2022-08-29 22:10:00|5356.4|5353.4|5356|5353|5356.8|5353.8|5355.7|5352.7|0
1661811300000|2022-08-29 22:15:00|5356.1|5353.1|5355.8|5352.8|5356.3|5353.3|5355.7|5352.7|0
1661811600000|2022-08-29 22:20:00|5355.7|5352.7|5354.9|5351.9|5355.8|5352.8|5354.3|5351.3|0
1661811900000|2022-08-29 22:25:00|5354.8|5351.8|5353.7|5350.7|5355|5352|5353.7|5350.7|0
1661812200000|2022-08-29 22:30:00|5353.5|5350.5|5353.8|5350.8|5353.8|5350.8|5353.4|5350.4|0
1661812500000|2022-08-29 22:35:00|5354.2|5351.2|5354.3|5351.3|5354.6|5351.6|5354.1|5351.1|0
1661812800000|2022-08-29 22:40:00|5354.2|5351.2|5354.3|5351.3|5355.4|5352.4|5353.8|5350.8|0
1661813100000|2022-08-29 22:45:00|5354.4|5351.4|5354.8|5351.8|5355|5352|5354.2|5351.2|0
1661813400000|2022-08-29 22:50:00|5354.9|5351.9|5356.1|5353.1|5356.3|5353.3|5354.8|5351.8|0
1661813700000|2022-08-29 22:55:00|5356.2|5353.2|5357.2|5354.2|5357.2|5354.2|5356.2|5353.2|0
1661814000000|2022-08-29 23:00:00|5357.6|5354.6|5357.2|5354.2|5357.6|5354.6|5356.7|5353.7|0
1661814300000|2022-08-29 23:05:00|5357.7|5354.7|5356.3|5353.3|5357.9|5354.9|5355.9|5352.9|0
1661814600000|2022-08-29 23:10:00|5356.4|5353.4|5357.2|5354.2|5357.4|5354.4|5356.4|5353.4|0
1661814900000|2022-08-29 23:15:00|5357.1|5354.1|5357.6|5354.6|5357.6|5354.6|5357|5354|0
1661815200000|2022-08-29 23:20:00|5357.7|5354.7|5359.7|5356.7|5359.9|5356.9|5357.7|5354.7|0
1661815500000|2022-08-29 23:25:00|5359.8|5356.8|5360.4|5357.4|5360.5|5357.5|5359.7|5356.7|0
1661815800000|2022-08-29 23:30:00|5360.5|5357.5|5363.1|5360.1|5363.1|5360.1|5359.8|5356.8|0
1661816100000|2022-08-29 23:35:00|5363.2|5360.2|5364|5361|5364.4|5361.4|5363.2|5360.2|0
1661816400000|2022-08-29 23:40:00|5364.1|5361.1|5367.9|5364.9|5368|5365|5364.1|5361.1|0
1661816700000|2022-08-29 23:45:00|5368|5365|5373.8|5370.8|5373.9|5370.9|5367.9|5364.9|0
1661817000000|2022-08-29 23:50:00|5372.9|5369.9|5374.9|5371.9|5375.5|5372.5|5372.9|5369.9|0
1661817300000|2022-08-29 23:55:00|5375|5372|5378.5|5373.5|5378.8|5375.3|5374.9|5371.9|0
1661817600000|2022-08-30 00:00:00|5378.7|5373.7|5372.7|5367.7|5380.6|5375.6|5371.9|5366.9|0
1661817900000|2022-08-30 00:05:00|5373.4|5368.4|5374.5|5369.5|5377.1|5372.1|5373.1|5368.1|0
1661818200000|2022-08-30 00:10:00|5374.6|5369.6|5371.5|5366.5|5376.1|5371.1|5370.4|5365.4|0
1661818500000|2022-08-30 00:15:00|5371.4|5366.4|5367|5362|5375|5370|5366.7|5361.7|0
1661818800000|2022-08-30 00:20:00|5367.1|5362.1|5367.2|5362.2|5367.9|5362.9|5364|5359|0
1661819100000|2022-08-30 00:25:00|5367|5362|5367.2|5362.2|5368.8|5363.8|5366|5361|0
1661819400000|2022-08-30 00:30:00|5367.1|5362.1|5364.2|5359.2|5368.7|5363.7|5362.9|5357.9|0
1661819700000|2022-08-30 00:35:00|5364.5|5359.5|5359|5354|5364.5|5359.5|5357.8|5352.8|0
1661820000000|2022-08-30 00:40:00|5359.2|5354.2|5363.3|5358.3|5363.6|5358.6|5358.8|5353.8|0
1661820300000|2022-08-30 00:45:00|5363.1|5358.1|5366.3|5361.3|5368.2|5363.2|5362.8|5357.8|0
1661820600000|2022-08-30 00:50:00|5366.2|5361.2|5368.3|5363.3|5369.2|5364.2|5366.1|5361.1|0
1661820900000|2022-08-30 00:55:00|5368.4|5363.4|5368.3|5363.3|5369.8|5364.8|5367.1|5362.1|0
1661821200000|2022-08-30 01:00:00|5368.1|5363.1|5368.2|5363.2|5369.2|5364.2|5367.2|5362.2|0
1661821500000|2022-08-30 01:05:00|5368.3|5363.3|5373.1|5368.1|5373.6|5368.6|5368.3|5363.3|0
1661821800000|2022-08-30 01:10:00|5372.9|5367.9|5373.8|5368.8|5375.4|5370.4|5372.3|5367.3|0
1661822100000|2022-08-30 01:15:00|5373.9|5368.9|5376.4|5371.4|5376.9|5371.9|5372.8|5367.8|0
1661822400000|2022-08-30 01:20:00|5376.5|5371.5|5378.1|5373.1|5379.7|5374.7|5375.8|5370.8|0
1661822700000|2022-08-30 01:25:00|5378.3|5373.3|5376.6|5371.6|5379.1|5374.1|5375.2|5370.2|0
1661823000000|2022-08-30 01:30:00|5376.4|5371.4|5373.7|5368.7|5376.8|5371.8|5372|5367|0
1661823300000|2022-08-30 01:35:00|5373.8|5368.8|5373.3|5368.3|5375.3|5370.3|5372.9|5367.9|0
1661823600000|2022-08-30 01:40:00|5373.2|5368.2|5370.4|5365.4|5374.1|5369.1|5369.1|5364.1|0
1661823900000|2022-08-30 01:45:00|5370.3|5365.3|5366.9|5361.9|5371|5366|5366.7|5361.7|0
1661824200000|2022-08-30 01:50:00|5367|5362|5365.7|5360.7|5367|5362|5361.9|5356.9|0
1661824500000|2022-08-30 01:55:00|5365.5|5360.5|5364.8|5359.8|5366.7|5361.7|5363.8|5358.8|0
1661824800000|2022-08-30 02:00:00|5365|5360|5359.9|5354.9|5365.7|5360.7|5358.7|5353.7|0
1661825100000|2022-08-30 02:05:00|5359.8|5354.8|5362.3|5357.3|5362.8|5357.8|5359|5354|0
1661825400000|2022-08-30 02:10:00|5362.1|5357.1|5363|5358|5364.9|5359.9|5361.5|5356.5|0
1661825700000|2022-08-30 02:15:00|5362.9|5357.9|5363.7|5358.7|5363.7|5358.7|5357.3|5352.3|0
1661826000000|2022-08-30 02:20:00|5363.9|5358.9|5365.6|5360.6|5365.7|5360.7|5362.8|5357.8|0
1661826300000|2022-08-30 02:25:00|5365.7|5360.7|5363.7|5358.7|5365.7|5360.7|5361.9|5356.9|0
1661826600000|2022-08-30 02:30:00|5363.8|5358.8|5364.7|5359.7|5365.1|5360.1|5361.9|5356.9|0
1661826900000|2022-08-30 02:35:00|5364.8|5359.8|5366.6|5361.6|5367.3|5362.3|5364|5359|0
1661827200000|2022-08-30 02:40:00|5366.7|5361.7|5365.8|5360.8|5368|5363|5364.7|5359.7|0
1661827500000|2022-08-30 02:45:00|5365.7|5360.7|5367.3|5362.3|5367.5|5362.5|5363.4|5358.4|0
1661827800000|2022-08-30 02:50:00|5367.4|5362.4|5368.2|5363.2|5368.9|5363.9|5365.9|5360.9|0
1661828100000|2022-08-30 02:55:00|5368.1|5363.1|5367.8|5362.8|5369.1|5364.1|5366.9|5361.9|0
1661828400000|2022-08-30 03:00:00|5367.9|5362.9|5367.4|5362.4|5367.9|5362.9|5366.5|5361.5|0
1661828700000|2022-08-30 03:05:00|5367.3|5362.3|5366.3|5361.3|5367.4|5362.4|5365|5360|0
1661829000000|2022-08-30 03:10:00|5366.2|5361.2|5364.6|5359.6|5366.6|5361.6|5364.6|5359.6|0
1661829300000|2022-08-30 03:15:00|5364.5|5359.5|5364.3|5359.3|5365.9|5360.9|5363.3|5358.3|0
1661829600000|2022-08-30 03:20:00|5364.5|5359.5|5369.1|5364.1|5369.7|5364.7|5364.5|5359.5|0
1661829900000|2022-08-30 03:25:00|5369.2|5364.2|5370.3|5365.3|5370.3|5365.3|5368.2|5363.2|0
1661830200000|2022-08-30 03:30:00|5370.6|5365.6|5369.2|5364.2|5370.9|5365.9|5368.4|5363.4|0
1661830500000|2022-08-30 03:35:00|5369.3|5364.3|5371.6|5366.6|5373.6|5368.6|5369.3|5364.3|0
1661830800000|2022-08-30 03:40:00|5371.7|5366.7|5375.2|5370.2|5376.1|5371.1|5371.6|5366.6|0
1661831100000|2022-08-30 03:45:00|5375.5|5370.5|5374|5369|5375.9|5370.9|5373.8|5368.8|0
1661831400000|2022-08-30 03:50:00|5373.6|5368.6|5375.7|5370.7|5375.7|5370.7|5372.8|5367.8|0
1661831700000|2022-08-30 03:55:00|5375.5|5370.5|5376.6|5371.6|5376.7|5371.7|5374.5|5369.5|0
1661832000000|2022-08-30 04:00:00|5376.5|5371.5|5376|5371|5377.4|5372.4|5375|5370|0
1661832300000|2022-08-30 04:05:00|5376.1|5371.1|5374.7|5369.7|5376.1|5371.1|5374.5|5369.5|0
1661832600000|2022-08-30 04:10:00|5374.8|5369.8|5375.5|5370.5|5376.7|5371.7|5374.4|5369.4|0
1661832900000|2022-08-30 04:15:00|5375.7|5370.7|5382.7|5377.7|5382.7|5377.7|5374.9|5369.9|0
1661833200000|2022-08-30 04:20:00|5382.6|5377.6|5383|5378|5386.7|5381.7|5382.1|5377.1|0
1661833500000|2022-08-30 04:25:00|5382.9|5377.9|5385.1|5380.1|5385.4|5380.4|5382.9|5377.9|0
1661833800000|2022-08-30 04:30:00|5385|5380|5388.5|5383.5|5388.9|5383.9|5384.6|5379.6|0
1661834100000|2022-08-30 04:35:00|5388.4|5383.4|5390.4|5385.4|5391.1|5386.1|5386.8|5381.8|0
1661834400000|2022-08-30 04:40:00|5390.5|5385.5|5387.4|5382.4|5390.6|5385.6|5386.9|5381.9|0
1661834700000|2022-08-30 04:45:00|5387.3|5382.3|5387.6|5382.6|5389.1|5384.1|5386.9|5381.9|0
1661835000000|2022-08-30 04:50:00|5387.5|5382.5|5384|5379|5387.6|5382.6|5383.9|5378.9|0
1661835300000|2022-08-30 04:55:00|5383.9|5378.9|5385|5380|5385.3|5380.3|5383.6|5378.6|0
1661835600000|2022-08-30 05:00:00|5385.2|5380.2|5382.2|5377.2|5385.9|5380.9|5381.8|5376.8|0
1661835900000|2022-08-30 05:05:00|5382.3|5377.3|5385.1|5380.1|5385.4|5380.4|5381.9|5376.9|0
1661836200000|2022-08-30 05:10:00|5385|5380|5387.3|5382.3|5387.6|5382.6|5383.6|5378.6|0
1661836500000|2022-08-30 05:15:00|5387.8|5382.8|5384.8|5379.8|5388|5383|5383.4|5378.4|0
1661836800000|2022-08-30 05:20:00|5384.7|5379.7|5383.2|5378.2|5385.6|5380.6|5381.2|5376.2|0
1661837100000|2022-08-30 05:25:00|5383.3|5378.3|5378.8|5373.8|5383.5|5378.5|5378.5|5373.5|0
1661837400000|2022-08-30 05:30:00|5378.7|5373.7|5381.8|5376.8|5382.2|5377.2|5378.3|5373.3|0
1661837700000|2022-08-30 05:35:00|5381.9|5376.9|5382.3|5377.3|5383|5378|5380.9|5375.9|0
1661838000000|2022-08-30 05:40:00|5382.2|5377.2|5381.3|5376.3|5383.4|5378.4|5380.1|5375.1|0
1661838300000|2022-08-30 05:45:00|5381.2|5376.2|5379.3|5374.3|5381.4|5376.4|5379|5374|0
1661838600000|2022-08-30 05:50:00|5379.2|5374.2|5380.1|5375.1|5380.4|5375.4|5377.5|5372.5|0
1661838900000|2022-08-30 05:55:00|5380.2|5375.2|5384.3|5379.3|5384.7|5379.7|5379.9|5374.9|0
1661839200000|2022-08-30 06:00:00|5384.7|5379.7|5382|5377|5386.2|5381.2|5380.2|5375.2|0
1661839500000|2022-08-30 06:05:00|5382.1|5377.1|5381.4|5376.4|5384.2|5379.2|5380.1|5375.1|0
1661839800000|2022-08-30 06:10:00|5381.5|5376.5|5381.5|5376.5|5383.4|5378.4|5378.8|5373.8|0
1661840100000|2022-08-30 06:15:00|5381.2|5376.2|5381.3|5376.3|5382.2|5377.2|5377.6|5372.6|0
1661840400000|2022-08-30 06:20:00|5381.4|5376.4|5386.9|5381.9|5387.1|5382.1|5380.9|5375.9|0
1661840700000|2022-08-30 06:25:00|5386.7|5381.7|5385.2|5380.2|5387.1|5382.1|5384.6|5379.6|0
1661841000000|2022-08-30 06:30:00|5385.1|5380.1|5382.4|5377.4|5386.7|5381.7|5382.1|5377.1|0
1661841300000|2022-08-30 06:35:00|5382.3|5377.3|5381.6|5376.6|5382.9|5377.9|5379.2|5374.2|0
1661841600000|2022-08-30 06:40:00|5381.7|5376.7|5390.2|5385.2|5391.7|5386.7|5381.5|5376.5|0
1661841900000|2022-08-30 06:45:00|5389.7|5384.7|5386.7|5381.7|5391.1|5386.1|5385.4|5380.4|0
1661842200000|2022-08-30 06:50:00|5387|5382|5385.3|5380.3|5387.3|5382.3|5382.5|5377.5|0
1661842500000|2022-08-30 06:55:00|5385.4|5380.4|5388.5|5383.5|5390.8|5385.8|5385.4|5380.4|0
1661842800000|2022-08-30 07:00:00|5388.4|5383.4|5387.2|5382.2|5390.7|5385.7|5384.6|5379.6|0
1661843100000|2022-08-30 07:05:00|5387.3|5382.3|5393.1|5388.1|5395.6|5390.6|5383.1|5378.1|0
1661843400000|2022-08-30 07:10:00|5393|5388|5393.4|5388.4|5396|5391|5389.3|5384.3|0
1661843700000|2022-08-30 07:15:00|5393.5|5388.5|5400.2|5395.2|5402.4|5397.4|5391.1|5386.1|0
1661844000000|2022-08-30 07:20:00|5400.1|5395.1|5399.9|5394.9|5402.8|5397.8|5396.3|5391.3|0
1661844300000|2022-08-30 07:25:00|5399.5|5394.5|5398.4|5393.4|5400.8|5395.8|5395.4|5390.4|0
1661844600000|2022-08-30 07:30:00|5398.3|5393.3|5407.5|5402.5|5407.8|5402.8|5396.8|5391.8|0
1661844900000|2022-08-30 07:35:00|5407.6|5402.6|5406.3|5401.3|5409.1|5404.1|5404.4|5399.4|0
1661845200000|2022-08-30 07:40:00|5406.2|5401.2|5410.1|5405.1|5410.2|5405.2|5404.6|5399.6|0
1661845500000|2022-08-30 07:45:00|5410.6|5405.6|5413.5|5408.5|5413.9|5408.9|5406.2|5401.2|0
1661845800000|2022-08-30 07:50:00|5413.6|5408.6|5412.1|5407.1|5417.7|5412.7|5411|5406|0
1661846100000|2022-08-30 07:55:00|5412|5407|5408.2|5403.2|5412|5407|5407.1|5402.1|0
1661846400000|2022-08-30 08:00:00|5408.1|5403.1|5419.3|5416.3|5420.7|5417.7|5403.4|5400.4|0
1661846700000|2022-08-30 08:05:00|5419.4|5416.4|5424.3|5421.3|5425.4|5422.4|5419.3|5416.3|0
1661847000000|2022-08-30 08:10:00|5424.2|5421.2|5425.6|5422.6|5427.4|5424.4|5422.9|5419.9|0
1661847300000|2022-08-30 08:15:00|5425.5|5422.5|5432.8|5429.8|5434.3|5431.3|5425.1|5422.1|0
1661847600000|2022-08-30 08:20:00|5432.9|5429.9|5429|5426|5432.9|5429.9|5428.8|5425.8|0
1661847900000|2022-08-30 08:25:00|5429.1|5426.1|5429.8|5426.8|5430.8|5427.8|5427|5424|0
1661848200000|2022-08-30 08:30:00|5429.7|5426.7|5428.4|5425.4|5430.7|5427.7|5426.5|5423.5|0
1661848500000|2022-08-30 08:35:00|5428.3|5425.3|5426.8|5423.8|5428.3|5425.3|5425.9|5422.9|0
1661848800000|2022-08-30 08:40:00|5426.6|5423.6|5430|5427|5430.5|5427.5|5426.3|5423.3|0
1661849100000|2022-08-30 08:45:00|5428.1|5425.1|5430.1|5427.1|5430.7|5427.7|5427.8|5424.8|0
1661849400000|2022-08-30 08:50:00|5430.2|5427.2|5430|5427|5430.9|5427.9|5427.6|5424.6|0
1661849700000|2022-08-30 08:55:00|5430.1|5427.1|5435.8|5432.8|5443.2|5440.2|5428.2|5425.2|0
1661850000000|2022-08-30 09:00:00|5435.7|5432.7|5425.2|5422.2|5435.9|5432.9|5424.6|5421.6|0
1661850300000|2022-08-30 09:05:00|5425.9|5422.9|5425.4|5422.4|5427.8|5424.8|5423.9|5420.9|0
1661850600000|2022-08-30 09:10:00|5425.1|5422.1|5423.5|5420.5|5425.6|5422.6|5422.7|5419.7|0
1661850900000|2022-08-30 09:15:00|5424.4|5421.4|5422.4|5419.4|5425.7|5422.7|5421.3|5418.3|0
1661851200000|2022-08-30 09:20:00|5422.3|5419.3|5426.4|5423.4|5426.9|5423.9|5421.6|5418.6|0
1661851500000|2022-08-30 09:25:00|5426.5|5423.5|5433.9|5430.9|5434.8|5431.8|5426.3|5423.3|0
1661851800000|2022-08-30 09:30:00|5434|5431|5435.8|5432.8|5437.5|5434.5|5431.6|5428.6|0
1661852100000|2022-08-30 09:35:00|5435.9|5432.9|5436.1|5433.1|5436.8|5433.8|5434.6|5431.6|0
1661852400000|2022-08-30 09:40:00|5436|5433|5433.7|5430.7|5436.7|5433.7|5433.5|5430.5|0
1661852700000|2022-08-30 09:45:00|5433.6|5430.6|5432.4|5429.4|5434.4|5431.4|5432.4|5429.4|0
1661853000000|2022-08-30 09:50:00|5432.5|5429.5|5432|5429|5432.5|5429.5|5429.1|5426.1|0
1661853300000|2022-08-30 09:55:00|5432.2|5429.2|5428.6|5425.6|5432.2|5429.2|5428.4|5425.4|0
1661853600000|2022-08-30 10:00:00|5428.5|5425.5|5426.4|5423.4|5431.1|5428.1|5425.7|5422.7|0
1661853900000|2022-08-30 10:05:00|5426.5|5423.5|5434.5|5431.5|5435.5|5432.5|5426.1|5423.1|0
1661854200000|2022-08-30 10:10:00|5434|5431|5435.5|5432.5|5435.8|5432.8|5433.2|5430.2|0
1661854500000|2022-08-30 10:15:00|5435.2|5432.2|5430.4|5427.4|5435.2|5432.2|5430.4|5427.4|0
1661854800000|2022-08-30 10:20:00|5430.5|5427.5|5428.9|5425.9|5431.8|5428.8|5428|5425|0
1661855100000|2022-08-30 10:25:00|5428.6|5425.6|5429.9|5426.9|5429.9|5426.9|5427.8|5424.8|0
1661855400000|2022-08-30 10:30:00|5429.8|5426.8|5431.7|5428.7|5434.4|5431.4|5429.8|5426.8|0
1661855700000|2022-08-30 10:35:00|5431.6|5428.6|5432.2|5429.2|5432.3|5429.3|5430.7|5427.7|0
1661856000000|2022-08-30 10:40:00|5432.1|5429.1|5431|5428|5432.1|5429.1|5430.6|5427.6|0
1661856300000|2022-08-30 10:45:00|5430.8|5427.8|5432.3|5429.3|5432.3|5429.3|5430.6|5427.6|0
1661856600000|2022-08-30 10:50:00|5432.4|5429.4|5433.2|5430.2|5433.6|5430.6|5432.2|5429.2|0
1661856900000|2022-08-30 10:55:00|5433.1|5430.1|5430.7|5427.7|5433.4|5430.4|5430.7|5427.7|0
1661857200000|2022-08-30 11:00:00|5429.5|5426.5|5433.5|5430.5|5433.7|5430.7|5427.9|5424.9|0
1661857500000|2022-08-30 11:05:00|5433.1|5430.1|5431.3|5428.3|5435.5|5432.5|5431.1|5428.1|0
1661857800000|2022-08-30 11:10:00|5431.2|5428.2|5436.6|5433.6|5436.6|5433.6|5428.4|5425.4|0
1661858100000|2022-08-30 11:15:00|5433.7|5430.7|5439.2|5436.2|5440|5437|5432.9|5429.9|0
1661858400000|2022-08-30 11:20:00|5439.1|5436.1|5433.6|5430.6|5440.3|5437.3|5433.6|5430.6|0
1661858700000|2022-08-30 11:25:00|5433.5|5430.5|5433.8|5430.8|5434.8|5431.8|5430.3|5427.3|0
1661859000000|2022-08-30 11:30:00|5434.8|5431.8|5432.7|5429.7|5435.6|5432.6|5432.5|5429.5|0
1661859300000|2022-08-30 11:35:00|5432.8|5429.8|5432.5|5429.5|5433.5|5430.5|5432.3|5429.3|0
1661859600000|2022-08-30 11:40:00|5432.6|5429.6|5432.8|5429.8|5434.4|5431.4|5431.2|5428.2|0
1661859900000|2022-08-30 11:45:00|5433.2|5430.2|5433.6|5430.6|5434|5431|5432.4|5429.4|0
1661860200000|2022-08-30 11:50:00|5433.7|5430.7|5428.1|5425.1|5433.7|5430.7|5427.4|5424.4|0
1661860500000|2022-08-30 11:55:00|5428.2|5425.2|5428.3|5425.3|5429.3|5426.3|5427.2|5424.2|0
1661860800000|2022-08-30 12:00:00|5428.4|5425.4|5433|5430|5433|5430|5428|5425|0
1661861100000|2022-08-30 12:05:00|5432.7|5429.7|5429.8|5426.8|5433.1|5430.1|5429.7|5426.7|0
1661861400000|2022-08-30 12:10:00|5429.9|5426.9|5428.1|5425.1|5431|5428|5428|5425|0
1661861700000|2022-08-30 12:15:00|5428.2|5425.2|5424.5|5421.5|5429.4|5426.4|5424.4|5421.4|0
1661862000000|2022-08-30 12:20:00|5424.4|5421.4|5419|5416|5424.5|5421.5|5416.6|5413.6|0
1661862300000|2022-08-30 12:25:00|5419.1|5416.1|5415.3|5412.3|5419.6|5416.6|5412.8|5409.8|0
1661862600000|2022-08-30 12:30:00|5415.4|5412.4|5406.3|5403.3|5415.5|5412.5|5406.1|5403.1|0
1661862900000|2022-08-30 12:35:00|5406.4|5403.4|5411.1|5408.1|5411.1|5408.1|5405.5|5402.5|0
1661863200000|2022-08-30 12:40:00|5411|5408|5411|5408|5414.9|5411.9|5408.2|5405.2|0
1661863500000|2022-08-30 12:45:00|5410.9|5407.9|5412.1|5409.1|5415.2|5412.2|5410.9|5407.9|0
1661863800000|2022-08-30 12:50:00|5412|5409|5409.3|5406.3|5412.4|5409.4|5408.7|5405.7|0
1661864100000|2022-08-30 12:55:00|5409.5|5406.5|5408.2|5405.2|5411.3|5408.3|5408|5405|0
1661864400000|2022-08-30 13:00:00|5408.4|5405.4|5406.3|5403.3|5408.8|5405.8|5406.2|5403.2|0
1661864700000|2022-08-30 13:05:00|5406.1|5403.1|5399.6|5396.6|5406.7|5403.7|5395.9|5392.9|0
1661865000000|2022-08-30 13:10:00|5399.5|5396.5|5406|5403|5406.6|5403.6|5398.5|5395.5|0
1661865300000|2022-08-30 13:15:00|5405.9|5402.9|5402|5399|5406.7|5403.7|5398.7|5395.7|0
1661865600000|2022-08-30 13:20:00|5401.9|5398.9|5403.7|5400.7|5403.7|5400.7|5399.8|5396.8|0
1661865900000|2022-08-30 13:25:00|5399.7|5396.7|5386.9|5383.9|5400.7|5397.7|5385.7|5382.7|0
1661866200000|2022-08-30 13:30:00|5385.8|5382.8|5378|5376.2|5401.4|5399.6|5370.9|5369.1|0
1661866500000|2022-08-30 13:35:00|5378.4|5376.6|5362.6|5360.8|5386.4|5384.6|5354.8|5353|0
1661866800000|2022-08-30 13:40:00|5362.8|5361|5321.9|5320.1|5364.9|5363.1|5319.1|5317.3|0
1661867100000|2022-08-30 13:45:00|5322.4|5320.6|5323.9|5322.1|5327.5|5325.7|5302.6|5300.8|0
1661867400000|2022-08-30 13:50:00|5323.1|5321.3|5311.2|5309.4|5329.6|5327.8|5303.2|5301.4|0
1661867700000|2022-08-30 13:55:00|5311.4|5309.6|5301.6|5299.8|5317.4|5315.6|5301.3|5299.5|0
1661868000000|2022-08-30 14:00:00|5305|5303.2|5299.4|5297.6|5315.6|5313.8|5295.3|5293.5|0
1661868300000|2022-08-30 14:05:00|5299.5|5297.7|5281.3|5279.5|5301.1|5299.3|5271.5|5269.7|0
1661868600000|2022-08-30 14:10:00|5280.7|5278.9|5279.4|5277.6|5284.5|5282.7|5266.3|5264.5|0
1661868900000|2022-08-30 14:15:00|5279.6|5277.8|5277.3|5275.5|5280.7|5278.9|5269.8|5268|0
1661869200000|2022-08-30 14:20:00|5277.8|5276|5262.5|5260.7|5281.6|5279.8|5260.1|5258.3|0
1661869500000|2022-08-30 14:25:00|5263.1|5261.3|5267.4|5265.6|5272.5|5270.7|5260.6|5258.8|0
1661869800000|2022-08-30 14:30:00|5267.8|5266|5234|5232.2|5270.5|5268.7|5233.4|5231.6|0
1661870100000|2022-08-30 14:35:00|5233.8|5232|5228.1|5226.3|5235|5233.2|5224.2|5222.4|0
1661870400000|2022-08-30 14:40:00|5228|5226.2|5222.8|5221|5232|5230.2|5220.8|5219|0
1661870700000|2022-08-30 14:45:00|5222.9|5221.1|5211.8|5210|5222.9|5221.1|5207.7|5205.9|0
1661871000000|2022-08-30 14:50:00|5212.7|5210.9|5231.6|5229.8|5232|5230.2|5209.8|5208|0
1661871300000|2022-08-30 14:55:00|5231|5229.2|5246.3|5244.5|5246.3|5244.5|5228.7|5226.9|0
1661871600000|2022-08-30 15:00:00|5246.5|5244.7|5239.6|5237.8|5253.1|5251.3|5231.5|5229.7|0
1661871900000|2022-08-30 15:05:00|5240.1|5238.3|5242.9|5241.1|5252.2|5250.4|5235.1|5233.3|0
1661872200000|2022-08-30 15:10:00|5242.5|5240.7|5236.7|5234.9|5243.6|5241.8|5228.2|5226.4|0
1661872500000|2022-08-30 15:15:00|5237.1|5235.3|5253.3|5251.5|5255.7|5253.9|5230.4|5228.6|0
1661872800000|2022-08-30 15:20:00|5252.6|5250.8|5243.8|5242|5255|5253.2|5239.6|5237.8|0
1661873100000|2022-08-30 15:25:00|5243.7|5241.9|5243.9|5242.1|5254.2|5252.4|5236.4|5234.6|0
1661873400000|2022-08-30 15:30:00|5243.2|5241.4|5260.1|5258.3|5262.3|5260.5|5238.3|5236.5|0
1661873700000|2022-08-30 15:35:00|5259.1|5257.3|5242.7|5240.9|5261|5259.2|5241.9|5240.1|0
1661874000000|2022-08-30 15:40:00|5242.6|5240.8|5238.5|5236.7|5244.8|5243|5229.9|5228.1|0
1661874300000|2022-08-30 15:45:00|5237.1|5235.3|5225.1|5223.3|5237.2|5235.4|5224.3|5222.5|0
1661874600000|2022-08-30 15:50:00|5225.4|5223.6|5236.6|5234.8|5240.8|5239|5223.6|5221.8|0
1661874900000|2022-08-30 15:55:00|5236.7|5234.9|5237.5|5235.7|5244.7|5242.9|5235.5|5233.7|0
1661875200000|2022-08-30 16:00:00|5236.3|5234.5|5241.8|5240|5247.9|5246.1|5234.5|5232.7|0
1661875500000|2022-08-30 16:05:00|5241.7|5239.9|5241.6|5239.8|5250.2|5248.4|5239.9|5238.1|0
1661875800000|2022-08-30 16:10:00|5241|5239.2|5247.6|5245.8|5247.7|5245.9|5234.2|5232.4|0
1661876100000|2022-08-30 16:15:00|5247.7|5245.9|5241.3|5239.5|5257.4|5255.6|5238.3|5236.5|0
1661876400000|2022-08-30 16:20:00|5240.2|5238.4|5234.9|5233.1|5241.5|5239.7|5232.6|5230.8|0
1661876700000|2022-08-30 16:25:00|5234.5|5232.7|5233.4|5231.6|5234.7|5232.9|5227.9|5226.1|0
1661877000000|2022-08-30 16:30:00|5232.9|5231.1|5216.5|5214.7|5233.5|5231.7|5216.5|5214.7|0
1661877300000|2022-08-30 16:35:00|5216.2|5214.4|5221.4|5219.6|5221.8|5220|5213.6|5211.8|0
1661877600000|2022-08-30 16:40:00|5221.3|5219.5|5210.7|5208.9|5221.3|5219.5|5209.7|5207.9|0
1661877900000|2022-08-30 16:45:00|5209.9|5208.1|5214.5|5212.7|5216.6|5214.8|5204.4|5202.6|0
1661878200000|2022-08-30 16:50:00|5215.3|5213.5|5219.7|5217.9|5221.1|5219.3|5214.5|5212.7|0
1661878500000|2022-08-30 16:55:00|5219.8|5218|5212.7|5210.9|5222.4|5220.6|5212.3|5210.5|0
1661878800000|2022-08-30 17:00:00|5212.5|5210.7|5213.2|5211.4|5217.8|5216|5209.1|5207.3|0
1661879100000|2022-08-30 17:05:00|5212.8|5211|5207.5|5205.7|5220.5|5218.7|5205.8|5204|0
1661879400000|2022-08-30 17:10:00|5206.9|5205.1|5195.8|5194|5209.9|5208.1|5195.3|5193.5|0
1661879700000|2022-08-30 17:15:00|5195.5|5193.7|5194.1|5192.3|5201.6|5199.8|5194.1|5192.3|0
1661880000000|2022-08-30 17:20:00|5194.2|5192.4|5187.1|5185.3|5197.4|5195.6|5186.2|5184.4|0
1661880300000|2022-08-30 17:25:00|5187|5185.2|5195.1|5193.3|5195.1|5193.3|5186.3|5184.5|0
1661880600000|2022-08-30 17:30:00|5195.4|5193.6|5197.7|5195.9|5202.9|5201.1|5192.3|5190.5|0
1661880900000|2022-08-30 17:35:00|5198|5196.2|5200.5|5198.7|5201.4|5199.6|5194|5192.2|0
1661881200000|2022-08-30 17:40:00|5200.9|5199.1|5188.9|5187.1|5202.6|5200.8|5188.9|5187.1|0
1661881500000|2022-08-30 17:45:00|5188.7|5186.9|5208.3|5206.5|5208.3|5206.5|5186.6|5184.8|0
1661881800000|2022-08-30 17:50:00|5208|5206.2|5216.2|5214.4|5221.7|5219.9|5205.4|5203.6|0
1661882100000|2022-08-30 17:55:00|5216.4|5214.6|5211.8|5210|5218.9|5217.1|5210.7|5208.9|0
1661882400000|2022-08-30 18:00:00|5211.3|5209.5|5216.8|5215|5219.1|5217.3|5205.4|5203.6|0
1661882700000|2022-08-30 18:05:00|5216.5|5214.7|5216.4|5214.6|5221.5|5219.7|5213.9|5212.1|0
1661883000000|2022-08-30 18:10:00|5216.6|5214.8|5218.9|5217.1|5226.4|5224.6|5215.2|5213.4|0
1661883300000|2022-08-30 18:15:00|5219.1|5217.3|5214.5|5212.7|5223.9|5222.1|5214.1|5212.3|0
1661883600000|2022-08-30 18:20:00|5214.3|5212.5|5212.8|5211|5216.6|5214.8|5207.6|5205.8|0
1661883900000|2022-08-30 18:25:00|5212.9|5211.1|5201|5199.2|5214.9|5213.1|5199.6|5197.8|0
1661884200000|2022-08-30 18:30:00|5201.1|5199.3|5213.7|5211.9|5216.3|5214.5|5201.1|5199.3|0
1661884500000|2022-08-30 18:35:00|5214.1|5212.3|5213.6|5211.8|5215.1|5213.3|5205.6|5203.8|0
1661884800000|2022-08-30 18:40:00|5214|5212.2|5201.2|5199.4|5216.5|5214.7|5199.3|5197.5|0
1661885100000|2022-08-30 18:45:00|5201.1|5199.3|5204.7|5202.9|5207.1|5205.3|5200.5|5198.7|0
1661885400000|2022-08-30 18:50:00|5205.1|5203.3|5207.1|5205.3|5209.5|5207.7|5199.8|5198|0
1661885700000|2022-08-30 18:55:00|5207|5205.2|5210.7|5208.9|5217.6|5215.8|5202|5200.2|0
1661886000000|2022-08-30 19:00:00|5210.6|5208.8|5227.8|5226|5235.5|5233.7|5208.9|5207.1|0
1661886300000|2022-08-30 19:05:00|5228|5226.2|5242.7|5240.9|5243.5|5241.7|5226|5224.2|0
1661886600000|2022-08-30 19:10:00|5242.9|5241.1|5245.3|5243.5|5252.5|5250.7|5239.6|5237.8|0
1661886900000|2022-08-30 19:15:00|5245.7|5243.9|5245.3|5243.5|5249.1|5247.3|5237|5235.2|0
1661887200000|2022-08-30 19:20:00|5245.6|5243.8|5243.4|5241.6|5245.9|5244.1|5233.8|5232|0
1661887500000|2022-08-30 19:25:00|5243.6|5241.8|5235.9|5234.1|5244.3|5242.5|5232.6|5230.8|0
1661887800000|2022-08-30 19:30:00|5237.3|5235.5|5225.8|5224|5237.3|5235.5|5218.2|5216.4|0
1661888100000|2022-08-30 19:35:00|5227|5225.2|5233.8|5232|5234.8|5233|5225.2|5223.4|0
1661888400000|2022-08-30 19:40:00|5233.7|5231.9|5237.5|5235.7|5247.1|5245.3|5233.6|5231.8|0
1661888700000|2022-08-30 19:45:00|5239|5237.2|5225.2|5223.4|5239|5237.2|5220.4|5218.6|0
1661889000000|2022-08-30 19:50:00|5228.2|5226.4|5231|5229.2|5234.5|5232.7|5222.5|5220.7|0
1661889300000|2022-08-30 19:55:00|5230.8|5229|5241.7|5239.9|5246.6|5244.8|5230.1|5228.3|0
1661889600000|2022-08-30 20:00:00|5242.3|5239.3|5243.9|5240.9|5246.8|5243.8|5242.3|5239.3|0
1661889900000|2022-08-30 20:05:00|5243.8|5240.8|5244.1|5241.1|5244.3|5241.3|5243.3|5240.3|0
1661890200000|2022-08-30 20:10:00|5244|5241|5250.1|5247.1|5251|5248|5243.9|5240.9|0
1661890500000|2022-08-30 20:15:00|5249.8|5246.8|5249.1|5246.1|5250.5|5247.5|5248.8|5245.8|0
1661890800000|2022-08-30 20:20:00|5249.2|5246.2|5247.8|5244.8|5250.2|5247.2|5247.8|5244.8|0
1661891100000|2022-08-30 20:25:00|5247.7|5244.7|5248.7|5245.7|5249.1|5246.1|5247.5|5244.5|0
1661891400000|2022-08-30 20:30:00|5248.8|5245.8|5252|5249|5252|5249|5248.8|5245.8|0
1661891700000|2022-08-30 20:35:00|5251.9|5248.9|5251.7|5248.7|5252.3|5249.3|5251.7|5248.7|0
1661892000000|2022-08-30 20:40:00|5251.5|5248.5|5251|5248|5252.6|5249.6|5251|5248|0
1661892300000|2022-08-30 20:45:00|5250.9|5247.9|5249.9|5246.9|5251.7|5248.7|5249.6|5246.6|0
1661892600000|2022-08-30 20:50:00|5250|5247|5248.5|5245.5|5250|5247|5248.2|5245.2|0
1661892900000|2022-08-30 20:55:00|5249|5246|5248.4|5245.4|5249|5246|5247.9|5244.9|0
1661893200000|2022-08-30 21:00:00|5248.6|5245.6|5248.4|5245.4|5248.7|5245.7|5248.1|5245.1|0
1661893500000|2022-08-30 21:05:00|5248.5|5245.5|5249.1|5246.1|5249.5|5246.5|5248.3|5245.3|0
1661893800000|2022-08-30 21:10:00|5249.3|5246.3|5258.1|5255.1|5260.9|5257.9|5248.5|5245.5|0
1661894100000|2022-08-30 21:15:00|5258.4|5255.4|5253.8|5250.8|5258.5|5255.5|5252.3|5249.3|0
1661894400000|2022-08-30 21:20:00|5253.7|5250.7|5252.6|5249.6|5253.9|5250.9|5252.6|5249.6|0
1661894700000|2022-08-30 21:25:00|5252.5|5249.5|5252.1|5249.1|5252.7|5249.7|5251.6|5248.6|0
1661895000000|2022-08-30 21:30:00|5252|5249|5253.1|5250.1|5254.7|5251.7|5251|5248|0
1661895300000|2022-08-30 21:35:00|5253.2|5250.2|5255|5252|5255.4|5252.4|5252.2|5249.2|0
1661895600000|2022-08-30 21:40:00|5252.7|5249.7|5255|5252|5255.7|5252.7|5252.7|5249.7|0
1661895900000|2022-08-30 21:45:00|5255.1|5252.1|5255.4|5252.4|5255.7|5252.7|5254.5|5251.5|0
1661896200000|2022-08-30 21:50:00|5255.5|5252.5|5254.6|5251.6|5255.7|5252.7|5254.5|5251.5|0
1661896500000|2022-08-30 21:55:00|5254.4|5251.4|5255.1|5252.1|5255.9|5252.9|5254|5251|0
1661896800000|2022-08-30 22:00:00|5255.2|5252.2|5255.3|5252.3|5256.1|5253.1|5255.1|5252.1|0
1661897100000|2022-08-30 22:05:00|5255.2|5252.2|5254|5251|5255.6|5252.6|5253.6|5250.6|0
1661897400000|2022-08-30 22:10:00|5253.9|5250.9|5255.3|5252.3|5255.7|5252.7|5253.9|5250.9|0
1661897700000|2022-08-30 22:15:00|5255.2|5252.2|5253.8|5250.8|5255.2|5252.2|5252.6|5249.6|0
1661898000000|2022-08-30 22:20:00|5253.7|5250.7|5252.3|5249.3|5253.8|5250.8|5252.2|5249.2|0
1661898300000|2022-08-30 22:25:00|5252.2|5249.2|5252|5249|5252.8|5249.8|5251.8|5248.8|0
1661898600000|2022-08-30 22:30:00|5252.5|5249.5|5253|5250|5253.1|5250.1|5252.2|5249.2|0
1661898900000|2022-08-30 22:35:00|5253.1|5250.1|5253.3|5250.3|5253.3|5250.3|5252.4|5249.4|0
1661899200000|2022-08-30 22:40:00|5253.5|5250.5|5252.1|5249.1|5253.7|5250.7|5252|5249|0
1661899500000|2022-08-30 22:45:00|5252.7|5249.7|5253.3|5250.3|5253.7|5250.7|5252.5|5249.5|0
1661899800000|2022-08-30 22:50:00|5253.2|5250.2|5253.8|5250.8|5254|5251|5253.1|5250.1|0
1661900100000|2022-08-30 22:55:00|5253.9|5250.9|5253.9|5250.9|5254|5251|5253.2|5250.2|0
1661900400000|2022-08-30 23:00:00|5254.2|5251.2|5253.9|5250.9|5254.9|5251.9|5253.9|5250.9|0
1661900700000|2022-08-30 23:05:00|5254|5251|5253.7|5250.7|5254|5251|5253.6|5250.6|0
1661901000000|2022-08-30 23:10:00|5253.8|5250.8|5252.4|5249.4|5253.8|5250.8|5251.9|5248.9|0
1661901300000|2022-08-30 23:15:00|5252.3|5249.3|5252.1|5249.1|5252.8|5249.8|5251.9|5248.9|0
1661901600000|2022-08-30 23:20:00|5252|5249|5250|5247|5252.1|5249.1|5249.9|5246.9|0
1661901900000|2022-08-30 23:25:00|5250.1|5247.1|5250.2|5247.2|5250.6|5247.6|5249.6|5246.6|0
1661902200000|2022-08-30 23:30:00|5250|5247|5250.9|5247.9|5251.6|5248.6|5249.9|5246.9|0
1661902500000|2022-08-30 23:35:00|5250.8|5247.8|5250.5|5247.5|5251.3|5248.3|5250.1|5247.1|0
1661902800000|2022-08-30 23:40:00|5250.6|5247.6|5250.8|5247.8|5251.2|5248.2|5250.3|5247.3|0
1661903100000|2022-08-30 23:45:00|5250.7|5247.7|5249.2|5246.2|5250.7|5247.7|5249.2|5246.2|0
1661903400000|2022-08-30 23:50:00|5249.1|5246.1|5248.3|5245.3|5249.7|5246.7|5247.6|5244.6|0
1661903700000|2022-08-30 23:55:00|5248.5|5245.5|5251.9|5246.9|5252.3|5248|5248.3|5245.3|0
1661904000000|2022-08-31 00:00:00|5251.8|5246.8|5253.2|5248.2|5254.3|5249.3|5249.7|5244.7|0
1661904300000|2022-08-31 00:05:00|5253|5248|5260|5255|5260.5|5255.5|5251.5|5246.5|0
1661904600000|2022-08-31 00:10:00|5260.2|5255.2|5258.4|5253.4|5261.4|5256.4|5257.2|5252.2|0
1661904900000|2022-08-31 00:15:00|5258.5|5253.5|5258.2|5253.2|5258.7|5253.7|5256.2|5251.2|0
1661905200000|2022-08-31 00:20:00|5258.1|5253.1|5261.7|5256.7|5262.2|5257.2|5258|5253|0
1661905500000|2022-08-31 00:25:00|5261.6|5256.6|5261.9|5256.9|5263.3|5258.3|5260.1|5255.1|0
1661905800000|2022-08-31 00:30:00|5262.1|5257.1|5261.4|5256.4|5264|5259|5260.5|5255.5|0
1661906100000|2022-08-31 00:35:00|5261.2|5256.2|5262|5257|5262|5257|5258.2|5253.2|0
1661906400000|2022-08-31 00:40:00|5261.9|5256.9|5269.3|5264.3|5269.8|5264.8|5261.5|5256.5|0
1661906700000|2022-08-31 00:45:00|5269.1|5264.1|5269.6|5264.6|5271.8|5266.8|5268.5|5263.5|0
1661907000000|2022-08-31 00:50:00|5269.4|5264.4|5268.1|5263.1|5269.8|5264.8|5267.7|5262.7|0
1661907300000|2022-08-31 00:55:00|5267.8|5262.8|5268.5|5263.5|5269.6|5264.6|5267.7|5262.7|0
1661907600000|2022-08-31 01:00:00|5268.2|5263.2|5266|5261|5269.5|5264.5|5265.7|5260.7|0
1661907900000|2022-08-31 01:05:00|5265.9|5260.9|5267.9|5262.9|5268.5|5263.5|5265|5260|0
1661908200000|2022-08-31 01:10:00|5268.1|5263.1|5268.7|5263.7|5268.8|5263.8|5266.8|5261.8|0
1661908500000|2022-08-31 01:15:00|5268.6|5263.6|5268|5263|5268.7|5263.7|5265.1|5260.1|0
1661908800000|2022-08-31 01:20:00|5268.1|5263.1|5267.2|5262.2|5269.5|5264.5|5265.9|5260.9|0
1661909100000|2022-08-31 01:25:00|5267.3|5262.3|5268.2|5263.2|5269.4|5264.4|5267.2|5262.2|0
1661909400000|2022-08-31 01:30:00|5268.3|5263.3|5275.2|5270.2|5276.3|5271.3|5268.3|5263.3|0
1661909700000|2022-08-31 01:35:00|5275.3|5270.3|5274|5269|5276.9|5271.9|5273.5|5268.5|0
1661910000000|2022-08-31 01:40:00|5274.6|5269.6|5274.3|5269.3|5277.5|5272.5|5274.1|5269.1|0
1661910300000|2022-08-31 01:45:00|5274.2|5269.2|5272.6|5267.6|5274.6|5269.6|5271.7|5266.7|0
1661910600000|2022-08-31 01:50:00|5272.7|5267.7|5269.1|5264.1|5272.9|5267.9|5269.1|5264.1|0
1661910900000|2022-08-31 01:55:00|5269.2|5264.2|5270.5|5265.5|5271.7|5266.7|5269.1|5264.1|0
1661911200000|2022-08-31 02:00:00|5270.7|5265.7|5273.8|5268.8|5274.1|5269.1|5270.6|5265.6|0
1661911500000|2022-08-31 02:05:00|5273.6|5268.6|5272.5|5267.5|5274.4|5269.4|5271.2|5266.2|0
1661911800000|2022-08-31 02:10:00|5272.4|5267.4|5270.8|5265.8|5272.5|5267.5|5269.2|5264.2|0
1661912100000|2022-08-31 02:15:00|5270.9|5265.9|5272.5|5267.5|5272.7|5267.7|5269.2|5264.2|0
1661912400000|2022-08-31 02:20:00|5272.3|5267.3|5269.9|5264.9|5272.8|5267.8|5269.2|5264.2|0
1661912700000|2022-08-31 02:25:00|5269.7|5264.7|5271.1|5266.1|5271.9|5266.9|5269.1|5264.1|0
1661913000000|2022-08-31 02:30:00|5271.2|5266.2|5271.9|5266.9|5273.8|5268.8|5271.1|5266.1|0
1661913300000|2022-08-31 02:35:00|5271.8|5266.8|5276.9|5271.9|5278.8|5273.8|5271.1|5266.1|0
1661913600000|2022-08-31 02:40:00|5276.8|5271.8|5275.1|5270.1|5277|5272|5274.7|5269.7|0
1661913900000|2022-08-31 02:45:00|5275.2|5270.2|5275.4|5270.4|5276.7|5271.7|5274.7|5269.7|0
1661914200000|2022-08-31 02:50:00|5275.5|5270.5|5273.8|5268.8|5276.2|5271.2|5273.8|5268.8|0
1661914500000|2022-08-31 02:55:00|5273.6|5268.6|5273.2|5268.2|5274.8|5269.8|5272.5|5267.5|0
1661914800000|2022-08-31 03:00:00|5273.1|5268.1|5273.5|5268.5|5273.9|5268.9|5271.3|5266.3|0
1661915100000|2022-08-31 03:05:00|5273.6|5268.6|5273.7|5268.7|5275|5270|5273.2|5268.2|0
1661915400000|2022-08-31 03:10:00|5273.8|5268.8|5276.3|5271.3|5277.5|5272.5|5273.6|5268.6|0
1661915700000|2022-08-31 03:15:00|5276.2|5271.2|5279.4|5274.4|5280|5275|5274.5|5269.5|0
1661916000000|2022-08-31 03:20:00|5279.5|5274.5|5287.1|5282.1|5290.7|5285.7|5279.2|5274.2|0
1661916300000|2022-08-31 03:25:00|5287.2|5282.2|5287.9|5282.9|5288.7|5283.7|5286|5281|0
1661916600000|2022-08-31 03:30:00|5288|5283|5288.4|5283.4|5288.9|5283.9|5285.7|5280.7|0
1661916900000|2022-08-31 03:35:00|5288.3|5283.3|5288.9|5283.9|5291.6|5286.6|5288|5283|0
1661917200000|2022-08-31 03:40:00|5288.8|5283.8|5292.3|5287.3|5293.9|5288.9|5287.7|5282.7|0
1661917500000|2022-08-31 03:45:00|5292.5|5287.5|5291|5286|5292.8|5287.8|5290.7|5285.7|0
1661917800000|2022-08-31 03:50:00|5291.2|5286.2|5290.7|5285.7|5291.4|5286.4|5290|5285|0
1661918100000|2022-08-31 03:55:00|5290.4|5285.4|5291.4|5286.4|5291.9|5286.9|5290.1|5285.1|0
1661918400000|2022-08-31 04:00:00|5291.6|5286.6|5292.2|5287.2|5293.4|5288.4|5291.2|5286.2|0
1661918700000|2022-08-31 04:05:00|5292.3|5287.3|5291.3|5286.3|5292.7|5287.7|5290.7|5285.7|0
1661919000000|2022-08-31 04:10:00|5291.4|5286.4|5292.9|5287.9|5293.1|5288.1|5290.7|5285.7|0
1661919300000|2022-08-31 04:15:00|5293|5288|5293.2|5288.2|5293.9|5288.9|5292.9|5287.9|0
1661919600000|2022-08-31 04:20:00|5293.3|5288.3|5295.6|5290.6|5295.8|5290.8|5292.6|5287.6|0
1661919900000|2022-08-31 04:25:00|5295.7|5290.7|5293|5288|5295.7|5290.7|5292.7|5287.7|0
1661920200000|2022-08-31 04:30:00|5293.1|5288.1|5298.3|5293.3|5298.3|5293.3|5291.9|5286.9|0
1661920500000|2022-08-31 04:35:00|5298.5|5293.5|5309.1|5304.1|5310.2|5305.2|5298.2|5293.2|0
1661920800000|2022-08-31 04:40:00|5309|5304|5308.7|5303.7|5310.9|5305.9|5308.6|5303.6|0
1661921100000|2022-08-31 04:45:00|5308.8|5303.8|5305.7|5300.7|5308.8|5303.8|5305.4|5300.4|0
1661921400000|2022-08-31 04:50:00|5305.6|5300.6|5305.2|5300.2|5306.9|5301.9|5304.6|5299.6|0
1661921700000|2022-08-31 04:55:00|5305.1|5300.1|5305.4|5300.4|5306|5301|5304|5299|0
1661922000000|2022-08-31 05:00:00|5305.7|5300.7|5301.4|5296.4|5307.4|5302.4|5299.1|5294.1|0
1661922300000|2022-08-31 05:05:00|5301.3|5296.3|5300.9|5295.9|5302.6|5297.6|5298.6|5293.6|0
1661922600000|2022-08-31 05:10:00|5300.6|5295.6|5306.1|5301.1|5306.7|5301.7|5300.6|5295.6|0
1661922900000|2022-08-31 05:15:00|5306|5301|5308|5303|5309.8|5304.8|5305.7|5300.7|0
1661923200000|2022-08-31 05:20:00|5308.1|5303.1|5317.1|5312.1|5317.4|5312.4|5306.3|5301.3|0
1661923500000|2022-08-31 05:25:00|5317.2|5312.2|5321.8|5316.8|5327.1|5322.1|5317.2|5312.2|0
1661923800000|2022-08-31 05:30:00|5321.7|5316.7|5315.2|5310.2|5321.9|5316.9|5313.2|5308.2|0
1661924100000|2022-08-31 05:35:00|5315.4|5310.4|5314.5|5309.5|5315.4|5310.4|5313.8|5308.8|0
1661924400000|2022-08-31 05:40:00|5314.4|5309.4|5308.1|5303.1|5314.8|5309.8|5307.6|5302.6|0
1661924700000|2022-08-31 05:45:00|5307.9|5302.9|5306.1|5301.1|5308.1|5303.1|5304.6|5299.6|0
1661925000000|2022-08-31 05:50:00|5306|5301|5307.6|5302.6|5309.7|5304.7|5305.9|5300.9|0
1661925300000|2022-08-31 05:55:00|5307.9|5302.9|5313.1|5308.1|5313.3|5308.3|5307.6|5302.6|0
1661925600000|2022-08-31 06:00:00|5313.4|5308.4|5312|5307|5318.2|5313.2|5310.3|5305.3|0
1661925900000|2022-08-31 06:05:00|5311.9|5306.9|5317.7|5312.7|5317.7|5312.7|5311.6|5306.6|0
1661926200000|2022-08-31 06:10:00|5317.6|5312.6|5318.1|5313.1|5319.5|5314.5|5315.9|5310.9|0
1661926500000|2022-08-31 06:15:00|5317|5312|5309.4|5304.4|5317.3|5312.3|5309|5304|0
1661926800000|2022-08-31 06:20:00|5309.3|5304.3|5309.7|5304.7|5312.1|5307.1|5308.4|5303.4|0
1661927100000|2022-08-31 06:25:00|5309.6|5304.6|5310.3|5305.3|5312.2|5307.2|5308.8|5303.8|0
1661927400000|2022-08-31 06:30:00|5310.6|5305.6|5306.9|5301.9|5310.6|5305.6|5304.7|5299.7|0
1661927700000|2022-08-31 06:35:00|5306.4|5301.4|5308.5|5303.5|5308.6|5303.6|5305.2|5300.2|0
1661928000000|2022-08-31 06:40:00|5308.4|5303.4|5306.6|5301.6|5308.4|5303.4|5303.5|5298.5|0
1661928300000|2022-08-31 06:45:00|5306.5|5301.5|5308.9|5303.9|5310.8|5305.8|5306.3|5301.3|0
1661928600000|2022-08-31 06:50:00|5308.7|5303.7|5308.7|5303.7|5311.1|5306.1|5307.3|5302.3|0
1661928900000|2022-08-31 06:55:00|5308.8|5303.8|5310.3|5305.3|5310.7|5305.7|5308.1|5303.1|0
1661929200000|2022-08-31 07:00:00|5310.5|5305.5|5309.5|5304.5|5314.3|5309.3|5307.3|5302.3|0
1661929500000|2022-08-31 07:05:00|5309.4|5304.4|5304.7|5299.7|5311|5306|5299.7|5294.7|0
1661929800000|2022-08-31 07:10:00|5304.9|5299.9|5306.7|5301.7|5307.8|5302.8|5301.2|5296.2|0
1661930100000|2022-08-31 07:15:00|5306.3|5301.3|5311.4|5306.4|5312.2|5307.2|5306.3|5301.3|0
1661930400000|2022-08-31 07:20:00|5311.2|5306.2|5309.3|5304.3|5311.4|5306.4|5304.6|5299.6|0
1661930700000|2022-08-31 07:25:00|5309.2|5304.2|5303.4|5298.4|5310.1|5305.1|5301.2|5296.2|0
1661931000000|2022-08-31 07:30:00|5303.2|5298.2|5295.9|5290.9|5303.2|5298.2|5295.5|5290.5|0
1661931300000|2022-08-31 07:35:00|5296.4|5291.4|5294.8|5289.8|5299.3|5294.3|5290.9|5285.9|0
1661931600000|2022-08-31 07:40:00|5294.7|5289.7|5289.6|5284.6|5297.1|5292.1|5287.8|5282.8|0
1661931900000|2022-08-31 07:45:00|5289.5|5284.5|5286.4|5281.4|5289.5|5284.5|5283.1|5278.1|0
1661932200000|2022-08-31 07:50:00|5286.3|5281.3|5287.4|5282.4|5289.7|5284.7|5283.7|5278.7|0
1661932500000|2022-08-31 07:55:00|5287.2|5282.2|5289.2|5284.2|5293.3|5288.3|5285.9|5280.9|0
1661932800000|2022-08-31 08:00:00|5289|5284|5298.2|5295.2|5301.9|5298.9|5288.3|5283.3|0
1661933100000|2022-08-31 08:05:00|5298.4|5295.4|5299.3|5296.3|5301.4|5298.4|5294.8|5291.8|0
1661933400000|2022-08-31 08:10:00|5299.4|5296.4|5300|5297|5302.1|5299.1|5299.2|5296.2|0
1661933700000|2022-08-31 08:15:00|5299.9|5296.9|5297.4|5294.4|5300.2|5297.2|5296.1|5293.1|0
1661934000000|2022-08-31 08:20:00|5297.3|5294.3|5287|5284|5297.4|5294.4|5286.3|5283.3|0
1661934300000|2022-08-31 08:25:00|5286.6|5283.6|5284.6|5281.6|5287.2|5284.2|5281.8|5278.8|0
1661934600000|2022-08-31 08:30:00|5284.9|5281.9|5286.6|5283.6|5289.5|5286.5|5284.9|5281.9|0
1661934900000|2022-08-31 08:35:00|5286.7|5283.7|5286.1|5283.1|5286.8|5283.8|5283.1|5280.1|0
1661935200000|2022-08-31 08:40:00|5286.2|5283.2|5290.4|5287.4|5290.5|5287.5|5285.2|5282.2|0
1661935500000|2022-08-31 08:45:00|5290.2|5287.2|5296.6|5293.6|5297.3|5294.3|5290|5287|0
1661935800000|2022-08-31 08:50:00|5296.4|5293.4|5292.5|5289.5|5296.9|5293.9|5292.5|5289.5|0
1661936100000|2022-08-31 08:55:00|5292.4|5289.4|5289.4|5286.4|5293.6|5290.6|5289.2|5286.2|0
1661936400000|2022-08-31 09:00:00|5289.7|5286.7|5286.3|5283.3|5289.7|5286.7|5285.7|5282.7|0
1661936700000|2022-08-31 09:05:00|5286.2|5283.2|5284.7|5281.7|5286.9|5283.9|5284.5|5281.5|0
1661937000000|2022-08-31 09:10:00|5284.8|5281.8|5280.2|5277.2|5286.6|5283.6|5280.1|5277.1|0
1661937300000|2022-08-31 09:15:00|5279.7|5276.7|5279.5|5276.5|5280.8|5277.8|5277.4|5274.4|0
1661937600000|2022-08-31 09:20:00|5279.9|5276.9|5280.5|5277.5|5280.9|5277.9|5279|5276|0
1661937900000|2022-08-31 09:25:00|5280.4|5277.4|5280.7|5277.7|5280.9|5277.9|5278.8|5275.8|0
1661938200000|2022-08-31 09:30:00|5280.9|5277.9|5279|5276|5280.9|5277.9|5277.9|5274.9|0
1661938500000|2022-08-31 09:35:00|5279.2|5276.2|5277.4|5274.4|5281.4|5278.4|5276.6|5273.6|0
1661938800000|2022-08-31 09:40:00|5277.3|5274.3|5279.2|5276.2|5279.5|5276.5|5276|5273|0
1661939100000|2022-08-31 09:45:00|5279.4|5276.4|5277.9|5274.9|5280.3|5277.3|5276.7|5273.7|0
1661939400000|2022-08-31 09:50:00|5278|5275|5280.1|5277.1|5280.9|5277.9|5275.4|5272.4|0
1661939700000|2022-08-31 09:55:00|5279.9|5276.9|5279.2|5276.2|5280.8|5277.8|5278.7|5275.7|0
1661940000000|2022-08-31 10:00:00|5279.1|5276.1|5280.9|5277.9|5281.3|5278.3|5277.9|5274.9|0
1661940300000|2022-08-31 10:05:00|5280.8|5277.8|5282.1|5279.1|5282.1|5279.1|5279.9|5276.9|0
1661940600000|2022-08-31 10:10:00|5282.4|5279.4|5289|5286|5289|5286|5282.3|5279.3|0
1661940900000|2022-08-31 10:15:00|5288.9|5285.9|5292.5|5289.5|5292.8|5289.8|5288.5|5285.5|0
1661941200000|2022-08-31 10:20:00|5292.4|5289.4|5297.6|5294.6|5297.8|5294.8|5291.1|5288.1|0
1661941500000|2022-08-31 10:25:00|5297.9|5294.9|5298.4|5295.4|5300.4|5297.4|5297.1|5294.1|0
1661941800000|2022-08-31 10:30:00|5297.6|5294.6|5295.6|5292.6|5298.5|5295.5|5295.4|5292.4|0
1661942100000|2022-08-31 10:35:00|5295.4|5292.4|5301.9|5298.9|5302.1|5299.1|5294.8|5291.8|0
1661942400000|2022-08-31 10:40:00|5302|5299|5310.5|5307.5|5310.6|5307.6|5301.4|5298.4|0
1661942700000|2022-08-31 10:45:00|5311|5308|5311.4|5308.4|5311.9|5308.9|5308.4|5305.4|0
1661943000000|2022-08-31 10:50:00|5311.6|5308.6|5317.7|5314.7|5319.1|5316.1|5311.4|5308.4|0
1661943300000|2022-08-31 10:55:00|5317.8|5314.8|5312.8|5309.8|5317.8|5314.8|5312.8|5309.8|0
1661943600000|2022-08-31 11:00:00|5309.3|5306.3|5307.1|5304.1|5309.9|5306.9|5303.5|5300.5|0
1661943900000|2022-08-31 11:05:00|5307|5304|5303.4|5300.4|5308.7|5305.7|5302.7|5299.7|0
1661944200000|2022-08-31 11:10:00|5303.1|5300.1|5301.8|5298.8|5303.4|5300.4|5300|5297|0
1661944500000|2022-08-31 11:15:00|5301.7|5298.7|5305.8|5302.8|5306|5303|5299.4|5296.4|0
1661944800000|2022-08-31 11:20:00|5306.3|5303.3|5306.1|5303.1|5307.9|5304.9|5305.4|5302.4|0
1661945100000|2022-08-31 11:25:00|5305.9|5302.9|5305|5302|5306|5303|5303.9|5300.9|0
1661945400000|2022-08-31 11:30:00|5305.1|5302.1|5301.5|5298.5|5305.8|5302.8|5300.7|5297.7|0
1661945700000|2022-08-31 11:35:00|5301.6|5298.6|5297.9|5294.9|5302.2|5299.2|5297.9|5294.9|0
1661946000000|2022-08-31 11:40:00|5297.6|5294.6|5297|5294|5298.8|5295.8|5296.3|5293.3|0
1661946300000|2022-08-31 11:45:00|5296.7|5293.7|5297|5294|5297.4|5294.4|5294.3|5291.3|0
1661946600000|2022-08-31 11:50:00|5296.8|5293.8|5299.1|5296.1|5300.4|5297.4|5295.7|5292.7|0
1661946900000|2022-08-31 11:55:00|5298.9|5295.9|5302.3|5299.3|5302.7|5299.7|5298.6|5295.6|0
1661947200000|2022-08-31 12:00:00|5302.1|5299.1|5303.9|5300.9|5305.2|5302.2|5300.6|5297.6|0
1661947500000|2022-08-31 12:05:00|5303.8|5300.8|5304.7|5301.7|5305.3|5302.3|5302.4|5299.4|0
1661947800000|2022-08-31 12:10:00|5304.5|5301.5|5305.6|5302.6|5306.2|5303.2|5303|5300|0
1661948100000|2022-08-31 12:15:00|5305.3|5302.3|5314.8|5311.8|5315.4|5312.4|5305.3|5302.3|0
1661948400000|2022-08-31 12:20:00|5314.7|5311.7|5309.8|5306.8|5315|5312|5309.7|5306.7|0
1661948700000|2022-08-31 12:25:00|5309.5|5306.5|5311.3|5308.3|5312.1|5309.1|5309.5|5306.5|0
1661949000000|2022-08-31 12:30:00|5311.4|5308.4|5301.3|5298.3|5311.4|5308.4|5301.1|5298.1|0
1661949300000|2022-08-31 12:35:00|5301.7|5298.7|5305|5302|5308.5|5305.5|5301.4|5298.4|0
1661949600000|2022-08-31 12:40:00|5304.9|5301.9|5295.7|5292.7|5305.9|5302.9|5292.3|5289.3|0
1661949900000|2022-08-31 12:45:00|5295.5|5292.5|5304.7|5301.7|5304.7|5301.7|5294.6|5291.6|0
1661950200000|2022-08-31 12:50:00|5305|5302|5308.1|5305.1|5315.4|5312.4|5305|5302|0
1661950500000|2022-08-31 12:55:00|5308.3|5305.3|5307.5|5304.5|5311.4|5308.4|5306.5|5303.5|0
1661950800000|2022-08-31 13:00:00|5307.9|5304.9|5307.1|5304.1|5310.1|5307.1|5305.5|5302.5|0
1661951100000|2022-08-31 13:05:00|5306.9|5303.9|5312.5|5309.5|5313.9|5310.9|5306.2|5303.2|0
1661951400000|2022-08-31 13:10:00|5312.4|5309.4|5318.8|5315.8|5322.1|5319.1|5312.4|5309.4|0
1661951700000|2022-08-31 13:15:00|5318.9|5315.9|5331.6|5328.6|5334.6|5331.6|5312.4|5309.4|0
1661952000000|2022-08-31 13:20:00|5331.3|5328.3|5339.8|5336.8|5341|5338|5331.2|5328.2|0
1661952300000|2022-08-31 13:25:00|5336.4|5333.4|5342.7|5339.7|5344.8|5341.8|5334.1|5331.1|0
1661952600000|2022-08-31 13:30:00|5343.6|5340.6|5320.3|5318.5|5345.6|5343.8|5316.5|5314.7|0
1661952900000|2022-08-31 13:35:00|5318.1|5316.3|5326.7|5324.9|5333.2|5331.4|5304.1|5302.3|0
1661953200000|2022-08-31 13:40:00|5327.3|5325.5|5367.2|5365.4|5371.1|5369.3|5327.3|5325.5|0
1661953500000|2022-08-31 13:45:00|5367.1|5365.3|5377.6|5375.8|5380.7|5378.9|5354.6|5352.8|0
1661953800000|2022-08-31 13:50:00|5377.8|5376|5382.7|5380.9|5389.9|5388.1|5373|5371.2|0
1661954100000|2022-08-31 13:55:00|5380.7|5378.9|5359|5357.2|5386.8|5385|5356.9|5355.1|0
1661954400000|2022-08-31 14:00:00|5358|5356.2|5348.7|5346.9|5367.8|5366|5348.7|5346.9|0
1661954700000|2022-08-31 14:05:00|5350.2|5348.4|5344|5342.2|5359.7|5357.9|5343|5341.2|0
1661955000000|2022-08-31 14:10:00|5344.1|5342.3|5360.4|5358.6|5372.1|5370.3|5344.1|5342.3|0
1661955300000|2022-08-31 14:15:00|5360.5|5358.7|5352.1|5350.3|5360.5|5358.7|5337|5335.2|0
1661955600000|2022-08-31 14:20:00|5351.9|5350.1|5349.1|5347.3|5362.4|5360.6|5342.3|5340.5|0
1661955900000|2022-08-31 14:25:00|5348.9|5347.1|5328|5326.2|5354.7|5352.9|5326.9|5325.1|0
1661956200000|2022-08-31 14:30:00|5328.7|5326.9|5326.2|5324.4|5336.2|5334.4|5316.4|5314.6|0
1661956500000|2022-08-31 14:35:00|5325.4|5323.6|5315.6|5313.8|5335.5|5333.7|5312.8|5311|0
1661956800000|2022-08-31 14:40:00|5315.5|5313.7|5340.8|5339|5341.1|5339.3|5312|5310.2|0
1661957100000|2022-08-31 14:45:00|5340|5338.2|5340.5|5338.7|5348|5346.2|5328|5326.2|0
1661957400000|2022-08-31 14:50:00|5340.7|5338.9|5317.9|5316.1|5346.8|5345|5312.2|5310.4|0
1661957700000|2022-08-31 14:55:00|5316.9|5315.1|5303.1|5301.3|5317.8|5316|5300.3|5298.5|0
1661958000000|2022-08-31 15:00:00|5303.3|5301.5|5287.8|5286|5303.3|5301.5|5282.4|5280.6|0
1661958300000|2022-08-31 15:05:00|5288.3|5286.5|5290.2|5288.4|5290.2|5288.4|5274.6|5272.8|0
1661958600000|2022-08-31 15:10:00|5289.9|5288.1|5286.2|5284.4|5290.6|5288.8|5278.8|5277|0
1661958900000|2022-08-31 15:15:00|5285.1|5283.3|5289.6|5287.8|5289.7|5287.9|5273.9|5272.1|0
1661959200000|2022-08-31 15:20:00|5289.5|5287.7|5289.9|5288.1|5296.2|5294.4|5284.1|5282.3|0
1661959500000|2022-08-31 15:25:00|5289.5|5287.7|5284.8|5283|5297|5295.2|5283.5|5281.7|0
1661959800000|2022-08-31 15:30:00|5284.2|5282.4|5286|5284.2|5289.9|5288.1|5275.6|5273.8|0
1661960100000|2022-08-31 15:35:00|5284.1|5282.3|5296.5|5294.7|5303.7|5301.9|5284.1|5282.3|0
1661960400000|2022-08-31 15:40:00|5295.2|5293.4|5308.8|5307|5311.7|5309.9|5293.4|5291.6|0
1661960700000|2022-08-31 15:45:00|5309.2|5307.4|5303.5|5301.7|5310.5|5308.7|5301.6|5299.8|0
1661961000000|2022-08-31 15:50:00|5303.8|5302|5307.6|5305.8|5310.8|5309|5302.5|5300.7|0
1661961300000|2022-08-31 15:55:00|5308.1|5306.3|5311.1|5309.3|5318.3|5316.5|5307.9|5306.1|0
1661961600000|2022-08-31 16:00:00|5311.4|5309.6|5308|5306.2|5316.6|5314.8|5304.8|5303|0
1661961900000|2022-08-31 16:05:00|5308.1|5306.3|5306.9|5305.1|5311.5|5309.7|5298.4|5296.6|0
1661962200000|2022-08-31 16:10:00|5306.3|5304.5|5309|5307.2|5314|5312.2|5299.8|5298|0
1661962500000|2022-08-31 16:15:00|5307.8|5306|5306.8|5305|5319.5|5317.7|5304.7|5302.9|0
1661962800000|2022-08-31 16:20:00|5306.5|5304.7|5299.8|5298|5307|5305.2|5296.9|5295.1|0
1661963100000|2022-08-31 16:25:00|5300.2|5298.4|5305.5|5303.7|5305.9|5304.1|5298.8|5297|0
1661963400000|2022-08-31 16:30:00|5305.6|5303.8|5311.5|5309.7|5314.4|5312.6|5304.2|5302.4|0
1661963700000|2022-08-31 16:35:00|5311.7|5309.9|5307.4|5305.6|5314.7|5312.9|5303.9|5302.1|0
1661964000000|2022-08-31 16:40:00|5307.5|5305.7|5298|5296.2|5307.9|5306.1|5293.6|5291.8|0
1661964300000|2022-08-31 16:45:00|5296.7|5294.9|5303.8|5302|5304.3|5302.5|5296.6|5294.8|0
1661964600000|2022-08-31 16:50:00|5303.7|5301.9|5296.1|5294.3|5303.9|5302.1|5294|5292.2|0
1661964900000|2022-08-31 16:55:00|5296.4|5294.6|5295.5|5293.7|5297.6|5295.8|5289.5|5287.7|0
1661965200000|2022-08-31 17:00:00|5295.3|5293.5|5293.6|5291.8|5299|5297.2|5292.5|5290.7|0
1661965500000|2022-08-31 17:05:00|5293.1|5291.3|5302.4|5300.6|5304.3|5302.5|5293.1|5291.3|0
1661965800000|2022-08-31 17:10:00|5302.5|5300.7|5299|5297.2|5307.9|5306.1|5299|5297.2|0
1661966100000|2022-08-31 17:15:00|5299.1|5297.3|5287.6|5285.8|5299.1|5297.3|5285.7|5283.9|0
1661966400000|2022-08-31 17:20:00|5287.5|5285.7|5281.9|5280.1|5289|5287.2|5280.3|5278.5|0
1661966700000|2022-08-31 17:25:00|5281.7|5279.9|5286.1|5284.3|5288.3|5286.5|5278.8|5277|0
1661967000000|2022-08-31 17:30:00|5286.3|5284.5|5286|5284.2|5290|5288.2|5278.8|5277|0
1661967300000|2022-08-31 17:35:00|5286.1|5284.3|5276|5274.2|5288|5286.2|5276|5274.2|0
1661967600000|2022-08-31 17:40:00|5276.2|5274.4|5275.2|5273.4|5276.7|5274.9|5268.9|5267.1|0
1661967900000|2022-08-31 17:45:00|5275.5|5273.7|5272.3|5270.5|5279.7|5277.9|5272.3|5270.5|0
1661968200000|2022-08-31 17:50:00|5272.2|5270.4|5282|5280.2|5283.2|5281.4|5272.2|5270.4|0
1661968500000|2022-08-31 17:55:00|5281.7|5279.9|5282.3|5280.5|5284.6|5282.8|5279.3|5277.5|0
1661968800000|2022-08-31 18:00:00|5282.1|5280.3|5281.3|5279.5|5289.1|5287.3|5278.7|5276.9|0
1661969100000|2022-08-31 18:05:00|5281.4|5279.6|5292.4|5290.6|5294.7|5292.9|5275.3|5273.5|0
1661969400000|2022-08-31 18:10:00|5293.5|5291.7|5291.1|5289.3|5294.8|5293|5287.2|5285.4|0
1661969700000|2022-08-31 18:15:00|5292.3|5290.5|5287.3|5285.5|5298.5|5296.7|5286.7|5284.9|0
1661970000000|2022-08-31 18:20:00|5287.5|5285.7|5285.4|5283.6|5290.9|5289.1|5284.4|5282.6|0
1661970300000|2022-08-31 18:25:00|5285.2|5283.4|5288.6|5286.8|5295.4|5293.6|5285.2|5283.4|0
1661970600000|2022-08-31 18:30:00|5288.5|5286.7|5273.9|5272.1|5288.5|5286.7|5271.3|5269.5|0
1661970900000|2022-08-31 18:35:00|5273.7|5271.9|5266.8|5265|5274.1|5272.3|5266.5|5264.7|0
1661971200000|2022-08-31 18:40:00|5266.3|5264.5|5264.9|5263.1|5271|5269.2|5262.8|5261|0
1661971500000|2022-08-31 18:45:00|5263.4|5261.6|5267.7|5265.9|5272.4|5270.6|5258.8|5257|0
1661971800000|2022-08-31 18:50:00|5266.8|5265|5268.5|5266.7|5271.8|5270|5265.6|5263.8|0
1661972100000|2022-08-31 18:55:00|5268.3|5266.5|5268.5|5266.7|5269.7|5267.9|5259.7|5257.9|0
1661972400000|2022-08-31 19:00:00|5267.8|5266|5279.3|5277.5|5279.9|5278.1|5264.2|5262.4|0
1661972700000|2022-08-31 19:05:00|5278.8|5277|5281.1|5279.3|5286.2|5284.4|5272.9|5271.1|0
1661973000000|2022-08-31 19:10:00|5280.4|5278.6|5290.8|5289|5291.6|5289.8|5279.5|5277.7|0
1661973300000|2022-08-31 19:15:00|5290.7|5288.9|5291.6|5289.8|5304.1|5302.3|5290.3|5288.5|0
1661973600000|2022-08-31 19:20:00|5290.5|5288.7|5281.4|5279.6|5290.5|5288.7|5278.9|5277.1|0
1661973900000|2022-08-31 19:25:00|5281.8|5280|5283.9|5282.1|5285.9|5284.1|5279|5277.2|0
1661974200000|2022-08-31 19:30:00|5283.8|5282|5280.3|5278.5|5291.1|5289.3|5278.8|5277|0
1661974500000|2022-08-31 19:35:00|5280.2|5278.4|5289.2|5287.4|5289.6|5287.8|5278.2|5276.4|0
1661974800000|2022-08-31 19:40:00|5289.8|5288|5306.6|5304.8|5307.8|5306|5286.2|5284.4|0
1661975100000|2022-08-31 19:45:00|5307|5305.2|5300.5|5298.7|5313.2|5311.4|5296.9|5295.1|0
1661975400000|2022-08-31 19:50:00|5301.3|5299.5|5277.8|5276|5302.9|5301.1|5277|5275.2|0
1661975700000|2022-08-31 19:55:00|5278.3|5276.5|5257.9|5256.1|5280|5278.2|5257|5255.2|0
1661976000000|2022-08-31 20:00:00|5258.4|5255.4|5258.1|5255.1|5265.6|5262.6|5257.5|5254.5|0
1661976300000|2022-08-31 20:05:00|5257.9|5254.9|5261.5|5258.5|5262.7|5259.7|5257.9|5254.9|0
1661976600000|2022-08-31 20:10:00|5261.7|5258.7|5263.8|5260.8|5265.4|5262.4|5260.4|5257.4|0
1661976900000|2022-08-31 20:15:00|5263.9|5260.9|5267.8|5264.8|5269.3|5266.3|5263.8|5260.8|0
1661977200000|2022-08-31 20:20:00|5267.9|5264.9|5269.5|5266.5|5271.3|5268.3|5267.7|5264.7|0
1661977500000|2022-08-31 20:25:00|5269.6|5266.6|5268.8|5265.8|5269.8|5266.8|5268.2|5265.2|0
1661977800000|2022-08-31 20:30:00|5269|5266|5269.9|5266.9|5270.4|5267.4|5268.5|5265.5|0
1661978100000|2022-08-31 20:35:00|5270.1|5267.1|5269.3|5266.3|5270.6|5267.6|5269.2|5266.2|0
1661978400000|2022-08-31 20:40:00|5269.2|5266.2|5269.1|5266.1|5269.3|5266.3|5268.4|5265.4|0
1661978700000|2022-08-31 20:45:00|5269.2|5266.2|5268.5|5265.5|5269.2|5266.2|5267.5|5264.5|0
1661979000000|2022-08-31 20:50:00|5268.6|5265.6|5269.3|5266.3|5269.3|5266.3|5268.5|5265.5|0
1661979300000|2022-08-31 20:55:00|5269.5|5266.5|5269.7|5266.7|5269.7|5266.7|5268.8|5265.8|0
1661979600000|2022-08-31 21:00:00|5269.6|5266.6|5264.6|5261.6|5269.6|5266.6|5263.7|5260.7|0
1661979900000|2022-08-31 21:05:00|5264.8|5261.8|5264.8|5261.8|5270.6|5267.6|5264.1|5261.1|0
1661980200000|2022-08-31 21:10:00|5264.7|5261.7|5256.1|5253.1|5268.8|5265.8|5255.7|5252.7|0
1661980500000|2022-08-31 21:15:00|5256|5253|5257.6|5254.6|5258.1|5255.1|5250.3|5247.3|0
1661980800000|2022-08-31 21:20:00|5257.7|5254.7|5248.1|5245.1|5258.1|5255.1|5245.8|5242.8|0
1661981100000|2022-08-31 21:25:00|5248.4|5245.4|5249.5|5246.5|5251.8|5248.8|5247.6|5244.6|0
1661981400000|2022-08-31 21:30:00|5249.3|5246.3|5248.5|5245.5|5250.4|5247.4|5248.2|5245.2|0
1661981700000|2022-08-31 21:35:00|5248.4|5245.4|5245.9|5242.9|5248.6|5245.6|5245.1|5242.1|0
1661982000000|2022-08-31 21:40:00|5245.8|5242.8|5247.8|5244.8|5248.2|5245.2|5245.5|5242.5|0
1661982300000|2022-08-31 21:45:00|5247.9|5244.9|5244.8|5241.8|5248.7|5245.7|5244.8|5241.8|0
1661982600000|2022-08-31 21:50:00|5244.7|5241.7|5242.9|5239.9|5245.7|5242.7|5242.5|5239.5|0
1661982900000|2022-08-31 21:55:00|5242.8|5239.8|5243.9|5240.9|5244.1|5241.1|5241.9|5238.9|0
1661983200000|2022-08-31 22:00:00|5243.8|5240.8|5248.9|5245.9|5249.3|5246.3|5243.7|5240.7|0
1661983500000|2022-08-31 22:05:00|5249.2|5246.2|5249.8|5246.8|5251.3|5248.3|5249|5246|0
1661983800000|2022-08-31 22:10:00|5249.7|5246.7|5245.1|5242.1|5250.5|5247.5|5245|5242|0
1661984100000|2022-08-31 22:15:00|5245|5242|5238.8|5235.8|5245.2|5242.2|5238.6|5235.6|0
1661984400000|2022-08-31 22:20:00|5238.7|5235.7|5234.5|5231.5|5240.3|5237.3|5234.4|5231.4|0
1661984700000|2022-08-31 22:25:00|5234.6|5231.6|5229.8|5226.8|5234.9|5231.9|5229.6|5226.6|0
1661985000000|2022-08-31 22:30:00|5229.7|5226.7|5221.4|5218.4|5229.9|5226.9|5221.1|5218.1|0
1661985300000|2022-08-31 22:35:00|5221.3|5218.3|5214|5211|5222.2|5219.2|5214|5211|0
1661985600000|2022-08-31 22:40:00|5213.9|5210.9|5213.1|5210.1|5215.9|5212.9|5212.7|5209.7|0
1661985900000|2022-08-31 22:45:00|5213|5210|5212.5|5209.5|5214.1|5211.1|5211.6|5208.6|0
1661986200000|2022-08-31 22:50:00|5212.8|5209.8|5216.6|5213.6|5218.7|5215.7|5212.7|5209.7|0
1661986500000|2022-08-31 22:55:00|5216.5|5213.5|5216.8|5213.8|5218.2|5215.2|5215.9|5212.9|0
1661986800000|2022-08-31 23:00:00|5216.7|5213.7|5213.2|5210.2|5218.1|5215.1|5213|5210|0
1661987100000|2022-08-31 23:05:00|5213.3|5210.3|5211|5208|5213.6|5210.6|5209.2|5206.2|0
1661987400000|2022-08-31 23:10:00|5210.8|5207.8|5209.3|5206.3|5211.3|5208.3|5209.1|5206.1|0
1661987700000|2022-08-31 23:15:00|5209.2|5206.2|5204.8|5201.8|5209.4|5206.4|5204.8|5201.8|0
1661988000000|2022-08-31 23:20:00|5204.7|5201.7|5201.2|5198.2|5204.7|5201.7|5199.4|5196.4|0
1661988300000|2022-08-31 23:25:00|5201.1|5198.1|5191.9|5188.9|5201.4|5198.4|5191.8|5188.8|0
1661988600000|2022-08-31 23:30:00|5191.8|5188.8|5189.7|5186.7|5192|5189|5187.9|5184.9|0
1661988900000|2022-08-31 23:35:00|5189.8|5186.8|5189.4|5186.4|5193.1|5190.1|5188.9|5185.9|0
1661989200000|2022-08-31 23:40:00|5189.5|5186.5|5189.5|5186.5|5190|5187|5187.9|5184.9|0
1661989500000|2022-08-31 23:45:00|5189.2|5186.2|5190.2|5187.2|5191.2|5188.2|5188.8|5185.8|0
1661989800000|2022-08-31 23:50:00|5190.3|5187.3|5190|5187|5192.1|5189.1|5188.5|5185.5|0
1661990100000|2022-08-31 23:55:00|5189.6|5186.6|5190.9|5185.9|5192|5189|5187.8|5184.8|0
1661990400000|2022-09-01 00:00:00|5190.8|5185.8|5191.3|5186.3|5191.8|5186.8|5186.1|5181.1|0
1661990700000|2022-09-01 00:05:00|5191.5|5186.5|5191.2|5186.2|5193.2|5188.2|5190.5|5185.5|0
1661991000000|2022-09-01 00:10:00|5190.6|5185.6|5181.2|5176.2|5190.9|5185.9|5180.7|5175.7|0
1661991300000|2022-09-01 00:15:00|5181.9|5176.9|5182.3|5177.3|5184.9|5179.9|5179.6|5174.6|0
1661991600000|2022-09-01 00:20:00|5182.5|5177.5|5184.5|5179.5|5186.4|5181.4|5182.2|5177.2|0
1661991900000|2022-09-01 00:25:00|5184.4|5179.4|5187.2|5182.2|5188|5183|5182.6|5177.6|0
1661992200000|2022-09-01 00:30:00|5187|5182|5180.7|5175.7|5188.9|5183.9|5180.4|5175.4|0
1661992500000|2022-09-01 00:35:00|5181.1|5176.1|5177.7|5172.7|5183.8|5178.8|5176.5|5171.5|0
1661992800000|2022-09-01 00:40:00|5177.9|5172.9|5169.6|5164.6|5180|5175|5168.6|5163.6|0
1661993100000|2022-09-01 00:45:00|5169.5|5164.5|5172.5|5167.5|5174.8|5169.8|5167|5162|0
1661993400000|2022-09-01 00:50:00|5172.4|5167.4|5176|5171|5178.1|5173.1|5172.1|5167.1|0
1661993700000|2022-09-01 00:55:00|5175.9|5170.9|5178|5173|5178.4|5173.4|5174.3|5169.3|0
1661994000000|2022-09-01 01:00:00|5178.2|5173.2|5183.9|5178.9|5184.3|5179.3|5177.6|5172.6|0
1661994300000|2022-09-01 01:05:00|5183.7|5178.7|5184.2|5179.2|5185.8|5180.8|5182.1|5177.1|0
1661994600000|2022-09-01 01:10:00|5184.1|5179.1|5183.2|5178.2|5185.3|5180.3|5182|5177|0
1661994900000|2022-09-01 01:15:00|5183.5|5178.5|5193.3|5188.3|5196|5191|5183|5178|0
1661995200000|2022-09-01 01:20:00|5193.1|5188.1|5192.3|5187.3|5195.3|5190.3|5189.1|5184.1|0
1661995500000|2022-09-01 01:25:00|5192.6|5187.6|5193.1|5188.1|5195.8|5190.8|5191.6|5186.6|0
1661995800000|2022-09-01 01:30:00|5193.2|5188.2|5190|5185|5196.3|5191.3|5188.9|5183.9|0
1661996100000|2022-09-01 01:35:00|5189.8|5184.8|5190.8|5185.8|5192.4|5187.4|5188.5|5183.5|0
1661996400000|2022-09-01 01:40:00|5190.7|5185.7|5195|5190|5195.4|5190.4|5187.4|5182.4|0
1661996700000|2022-09-01 01:45:00|5195.2|5190.2|5192|5187|5197.3|5192.3|5191.2|5186.2|0
1661997000000|2022-09-01 01:50:00|5192.2|5187.2|5194.7|5189.7|5195.8|5190.8|5190.1|5185.1|0
1661997300000|2022-09-01 01:55:00|5194.9|5189.9|5195.8|5190.8|5196.6|5191.6|5193|5188|0
1661997600000|2022-09-01 02:00:00|5195.6|5190.6|5198|5193|5198.1|5193.1|5194.7|5189.7|0
1661997900000|2022-09-01 02:05:00|5197.9|5192.9|5194.8|5189.8|5199|5194|5194.7|5189.7|0
1661998200000|2022-09-01 02:10:00|5194.7|5189.7|5195.7|5190.7|5197.1|5192.1|5194|5189|0
1661998500000|2022-09-01 02:15:00|5195.8|5190.8|5197|5192|5198.5|5193.5|5195.2|5190.2|0
1661998800000|2022-09-01 02:20:00|5196.9|5191.9|5199|5194|5199.7|5194.7|5196.9|5191.9|0
1661999100000|2022-09-01 02:25:00|5199.1|5194.1|5199.4|5194.4|5202.6|5197.6|5198.9|5193.9|0
1661999400000|2022-09-01 02:30:00|5199.3|5194.3|5195.4|5190.4|5199.4|5194.4|5195.1|5190.1|0
1661999700000|2022-09-01 02:35:00|5195.3|5190.3|5193.6|5188.6|5196.7|5191.7|5193.5|5188.5|0
1662000000000|2022-09-01 02:40:00|5193.7|5188.7|5193.6|5188.6|5195.6|5190.6|5192.2|5187.2|0
1662000300000|2022-09-01 02:45:00|5193.7|5188.7|5194.1|5189.1|5195.3|5190.3|5193.4|5188.4|0
1662000600000|2022-09-01 02:50:00|5194.2|5189.2|5192.1|5187.1|5194.9|5189.9|5192|5187|0
1662000900000|2022-09-01 02:55:00|5192|5187|5194|5189|5194|5189|5190.3|5185.3|0
1662001200000|2022-09-01 03:00:00|5193.9|5188.9|5192.4|5187.4|5195.7|5190.7|5192.2|5187.2|0
1662001500000|2022-09-01 03:05:00|5192.6|5187.6|5191.4|5186.4|5194.2|5189.2|5190.5|5185.5|0
1662001800000|2022-09-01 03:10:00|5191.5|5186.5|5192.3|5187.3|5192.7|5187.7|5190.5|5185.5|0
1662002100000|2022-09-01 03:15:00|5192.4|5187.4|5193.1|5188.1|5193.5|5188.5|5191.9|5186.9|0
1662002400000|2022-09-01 03:20:00|5193|5188|5193.5|5188.5|5193.7|5188.7|5191.9|5186.9|0
1662002700000|2022-09-01 03:25:00|5193.2|5188.2|5191.3|5186.3|5193.2|5188.2|5188.7|5183.7|0
1662003000000|2022-09-01 03:30:00|5191.5|5186.5|5192.5|5187.5|5192.6|5187.6|5188.6|5183.6|0
1662003300000|2022-09-01 03:35:00|5192.6|5187.6|5189.2|5184.2|5192.8|5187.8|5189.1|5184.1|0
1662003600000|2022-09-01 03:40:00|5189.3|5184.3|5181.1|5176.1|5190.4|5185.4|5180.9|5175.9|0
1662003900000|2022-09-01 03:45:00|5180.9|5175.9|5180.4|5175.4|5183.6|5178.6|5178.4|5173.4|0
1662004200000|2022-09-01 03:50:00|5180.8|5175.8|5181.3|5176.3|5183.7|5178.7|5180.3|5175.3|0
1662004500000|2022-09-01 03:55:00|5181.4|5176.4|5179.4|5174.4|5182|5177|5179|5174|0
1662004800000|2022-09-01 04:00:00|5179.5|5174.5|5182|5177|5183|5178|5179.4|5174.4|0
1662005100000|2022-09-01 04:05:00|5181.9|5176.9|5182.3|5177.3|5183.5|5178.5|5181.5|5176.5|0
1662005400000|2022-09-01 04:10:00|5182.2|5177.2|5180|5175|5182.9|5177.9|5178.5|5173.5|0
1662005700000|2022-09-01 04:15:00|5180.1|5175.1|5181|5176|5181.9|5176.9|5179.3|5174.3|0
1662006000000|2022-09-01 04:20:00|5180.9|5175.9|5179.8|5174.8|5181.8|5176.8|5179.3|5174.3|0
1662006300000|2022-09-01 04:25:00|5179.5|5174.5|5181.3|5176.3|5182|5177|5179.1|5174.1|0
1662006600000|2022-09-01 04:30:00|5181.4|5176.4|5181.9|5176.9|5182.6|5177.6|5180.4|5175.4|0
1662006900000|2022-09-01 04:35:00|5181.7|5176.7|5184.7|5179.7|5185.8|5180.8|5181|5176|0
1662007200000|2022-09-01 04:40:00|5184.6|5179.6|5183.5|5178.5|5185|5180|5182.1|5177.1|0
1662007500000|2022-09-01 04:45:00|5184|5179|5188.8|5183.8|5189.8|5184.8|5183.7|5178.7|0
1662007800000|2022-09-01 04:50:00|5188.7|5183.7|5189|5184|5190.5|5185.5|5188.2|5183.2|0
1662008100000|2022-09-01 04:55:00|5189.3|5184.3|5188.7|5183.7|5189.6|5184.6|5188.4|5183.4|0
1662008400000|2022-09-01 05:00:00|5188.6|5183.6|5184.8|5179.8|5188.7|5183.7|5184.3|5179.3|0
1662008700000|2022-09-01 05:05:00|5184.5|5179.5|5187|5182|5189.1|5184.1|5184.5|5179.5|0
1662009000000|2022-09-01 05:10:00|5186.9|5181.9|5187.1|5182.1|5187.9|5182.9|5185.5|5180.5|0
1662009300000|2022-09-01 05:15:00|5187|5182|5189.3|5184.3|5189.6|5184.6|5186.9|5181.9|0
1662009600000|2022-09-01 05:20:00|5189.2|5184.2|5189.1|5184.1|5189.6|5184.6|5187.2|5182.2|0
1662009900000|2022-09-01 05:25:00|5189|5184|5191.5|5186.5|5191.9|5186.9|5188.8|5183.8|0
1662010200000|2022-09-01 05:30:00|5191.7|5186.7|5187.7|5182.7|5191.7|5186.7|5186.5|5181.5|0
1662010500000|2022-09-01 05:35:00|5187.9|5182.9|5186.8|5181.8|5188.4|5183.4|5184.1|5179.1|0
1662010800000|2022-09-01 05:40:00|5186.6|5181.6|5189.5|5184.5|5190.1|5185.1|5186.4|5181.4|0
1662011100000|2022-09-01 05:45:00|5189.4|5184.4|5182.5|5177.5|5190.6|5185.6|5181.9|5176.9|0
1662011400000|2022-09-01 05:50:00|5182.4|5177.4|5184.2|5179.2|5186.5|5181.5|5180.9|5175.9|0
1662011700000|2022-09-01 05:55:00|5183.9|5178.9|5184.6|5179.6|5186|5181|5183.1|5178.1|0
1662012000000|2022-09-01 06:00:00|5184.2|5179.2|5181.9|5176.9|5187.6|5182.6|5179.7|5174.7|0
1662012300000|2022-09-01 06:05:00|5181.8|5176.8|5177.8|5172.8|5181.8|5176.8|5173.5|5168.5|0
1662012600000|2022-09-01 06:10:00|5177.7|5172.7|5176.7|5171.7|5179|5174|5173.2|5168.2|0
1662012900000|2022-09-01 06:15:00|5176.5|5171.5|5171.4|5166.4|5176.6|5171.6|5171.3|5166.3|0
1662013200000|2022-09-01 06:20:00|5171.6|5166.6|5171.1|5166.1|5175.6|5170.6|5171.1|5166.1|0
1662013500000|2022-09-01 06:25:00|5171.2|5166.2|5175.3|5170.3|5175.3|5170.3|5166.6|5161.6|0
1662013800000|2022-09-01 06:30:00|5175.4|5170.4|5177.6|5172.6|5177.7|5172.7|5174|5169|0
1662014100000|2022-09-01 06:35:00|5177.7|5172.7|5180.1|5175.1|5180.4|5175.4|5177.1|5172.1|0
1662014400000|2022-09-01 06:40:00|5179.8|5174.8|5183.3|5178.3|5184.8|5179.8|5179.1|5174.1|0
1662014700000|2022-09-01 06:45:00|5183.4|5178.4|5184.6|5179.6|5188|5183|5181.8|5176.8|0
1662015000000|2022-09-01 06:50:00|5185|5180|5183.8|5178.8|5185.2|5180.2|5181.3|5176.3|0
1662015300000|2022-09-01 06:55:00|5183.9|5178.9|5182.6|5177.6|5185.9|5180.9|5180.9|5175.9|0
1662015600000|2022-09-01 07:00:00|5182.7|5177.7|5186|5181|5188.2|5183.2|5177.6|5172.6|0
1662015900000|2022-09-01 07:05:00|5186.2|5181.2|5186.9|5181.9|5188.4|5183.4|5179.2|5174.2|0
1662016200000|2022-09-01 07:10:00|5186.6|5181.6|5192|5187|5193.3|5188.3|5184.6|5179.6|0
1662016500000|2022-09-01 07:15:00|5191.5|5186.5|5185.2|5180.2|5196.5|5191.5|5184.3|5179.3|0
1662016800000|2022-09-01 07:20:00|5184.8|5179.8|5181.7|5176.7|5188.7|5183.7|5181.5|5176.5|0
1662017100000|2022-09-01 07:25:00|5181.9|5176.9|5175.6|5170.6|5184.6|5179.6|5175.4|5170.4|0
1662017400000|2022-09-01 07:30:00|5175.5|5170.5|5176.5|5171.5|5178.9|5173.9|5172.8|5167.8|0
1662017700000|2022-09-01 07:35:00|5176.6|5171.6|5178.4|5173.4|5183.6|5178.6|5176.1|5171.1|0
1662018000000|2022-09-01 07:40:00|5178.2|5173.2|5178.7|5173.7|5180|5175|5173.7|5168.7|0
1662018300000|2022-09-01 07:45:00|5178.8|5173.8|5184.1|5179.1|5185.9|5180.9|5177.4|5172.4|0
1662018600000|2022-09-01 07:50:00|5184|5179|5180.4|5175.4|5184.9|5179.9|5180.2|5175.2|0
1662018900000|2022-09-01 07:55:00|5180.6|5175.6|5183.8|5178.8|5183.9|5178.9|5179.2|5174.2|0
1662019200000|2022-09-01 08:00:00|5183.9|5178.9|5182.5|5179.5|5188.6|5185.6|5178.7|5175.7|0
1662019500000|2022-09-01 08:05:00|5182.6|5179.6|5185.9|5182.9|5187.5|5184.5|5181.8|5178.8|0
1662019800000|2022-09-01 08:10:00|5185.8|5182.8|5190.1|5187.1|5190.4|5187.4|5182.6|5179.6|0
1662020100000|2022-09-01 08:15:00|5190.2|5187.2|5188.9|5185.9|5191.4|5188.4|5187.2|5184.2|0
1662020400000|2022-09-01 08:20:00|5188.8|5185.8|5187.6|5184.6|5191|5188|5187.5|5184.5|0
1662020700000|2022-09-01 08:25:00|5187.5|5184.5|5184.4|5181.4|5187.7|5184.7|5183.9|5180.9|0
1662021000000|2022-09-01 08:30:00|5184.5|5181.5|5179.4|5176.4|5184.5|5181.5|5178|5175|0
1662021300000|2022-09-01 08:35:00|5179.1|5176.1|5179.1|5176.1|5179.9|5176.9|5177|5174|0
1662021600000|2022-09-01 08:40:00|5179|5176|5178.3|5175.3|5180|5177|5177.4|5174.4|0
1662021900000|2022-09-01 08:45:00|5178.2|5175.2|5176.1|5173.1|5178.3|5175.3|5173.1|5170.1|0
1662022200000|2022-09-01 08:50:00|5176.5|5173.5|5174.6|5171.6|5176.8|5173.8|5174.1|5171.1|0
1662022500000|2022-09-01 08:55:00|5174.7|5171.7|5180.5|5177.5|5180.5|5177.5|5173.9|5170.9|0
1662022800000|2022-09-01 09:00:00|5180.6|5177.6|5185.5|5182.5|5186.5|5183.5|5180.4|5177.4|0
1662023100000|2022-09-01 09:05:00|5185.4|5182.4|5184.6|5181.6|5186.2|5183.2|5182.9|5179.9|0
1662023400000|2022-09-01 09:10:00|5184.5|5181.5|5181.2|5178.2|5185.1|5182.1|5180.8|5177.8|0
1662023700000|2022-09-01 09:15:00|5181.3|5178.3|5179.3|5176.3|5182.4|5179.4|5179.1|5176.1|0
1662024000000|2022-09-01 09:20:00|5179.4|5176.4|5173.6|5170.6|5179.6|5176.6|5173.6|5170.6|0
1662024300000|2022-09-01 09:25:00|5173.7|5170.7|5176.5|5173.5|5176.7|5173.7|5173.6|5170.6|0
1662024600000|2022-09-01 09:30:00|5176.3|5173.3|5177.4|5174.4|5177.7|5174.7|5174.9|5171.9|0
1662024900000|2022-09-01 09:35:00|5177.5|5174.5|5180.6|5177.6|5180.8|5177.8|5177|5174|0
1662025200000|2022-09-01 09:40:00|5180.8|5177.8|5182.6|5179.6|5182.8|5179.8|5180.4|5177.4|0
1662025500000|2022-09-01 09:45:00|5182.7|5179.7|5186.2|5183.2|5186.3|5183.3|5182.6|5179.6|0
1662025800000|2022-09-01 09:50:00|5186.3|5183.3|5187.6|5184.6|5187.8|5184.8|5186.3|5183.3|0
1662026100000|2022-09-01 09:55:00|5187.8|5184.8|5186.8|5183.8|5188.6|5185.6|5186.7|5183.7|0
1662026400000|2022-09-01 10:00:00|5186.7|5183.7|5185.8|5182.8|5186.7|5183.7|5185.3|5182.3|0
1662026700000|2022-09-01 10:05:00|5185.6|5182.6|5186.2|5183.2|5186.3|5183.3|5184.6|5181.6|0
1662027000000|2022-09-01 10:10:00|5186|5183|5185.8|5182.8|5186.4|5183.4|5185.3|5182.3|0
1662027300000|2022-09-01 10:15:00|5185.9|5182.9|5184.2|5181.2|5186|5183|5184|5181|0
1662027600000|2022-09-01 10:20:00|5184.3|5181.3|5185|5182|5186|5183|5184|5181|0
1662027900000|2022-09-01 10:25:00|5185.1|5182.1|5187.2|5184.2|5187.5|5184.5|5184.7|5181.7|0
1662028200000|2022-09-01 10:30:00|5187.3|5184.3|5188.1|5185.1|5188.7|5185.7|5186.1|5183.1|0
1662028500000|2022-09-01 10:35:00|5188|5185|5187.5|5184.5|5188.1|5185.1|5186.6|5183.6|0
1662028800000|2022-09-01 10:40:00|5187.4|5184.4|5186.2|5183.2|5187.5|5184.5|5185.6|5182.6|0
1662029100000|2022-09-01 10:45:00|5186.3|5183.3|5187.3|5184.3|5188.1|5185.1|5186|5183|0
1662029400000|2022-09-01 10:50:00|5187.1|5184.1|5188|5185|5188.1|5185.1|5186.8|5183.8|0
1662029700000|2022-09-01 10:55:00|5188.2|5185.2|5192.2|5189.2|5192.6|5189.6|5188.1|5185.1|0
1662030000000|2022-09-01 11:00:00|5191.2|5188.2|5203|5200|5203.1|5200.1|5191.2|5188.2|0
1662030300000|2022-09-01 11:05:00|5203.1|5200.1|5214.1|5211.1|5215.7|5212.7|5202.6|5199.6|0
1662030600000|2022-09-01 11:10:00|5214.4|5211.4|5214.5|5211.5|5217.9|5214.9|5212.9|5209.9|0
1662030900000|2022-09-01 11:15:00|5214|5211|5217.4|5214.4|5220.7|5217.7|5214|5211|0
1662031200000|2022-09-01 11:20:00|5217.3|5214.3|5222.3|5219.3|5222.5|5219.5|5217.3|5214.3|0
1662031500000|2022-09-01 11:25:00|5222.4|5219.4|5220.2|5217.2|5222.6|5219.6|5218.9|5215.9|0
1662031800000|2022-09-01 11:30:00|5220.3|5217.3|5226.1|5223.1|5226.1|5223.1|5217.4|5214.4|0
1662032100000|2022-09-01 11:35:00|5226.3|5223.3|5226.3|5223.3|5229|5226|5225.4|5222.4|0
1662032400000|2022-09-01 11:40:00|5226.9|5223.9|5233.4|5230.4|5233.4|5230.4|5226.5|5223.5|0
1662032700000|2022-09-01 11:45:00|5233.1|5230.1|5227.8|5224.8|5235.8|5232.8|5226.6|5223.6|0
1662033000000|2022-09-01 11:50:00|5227.7|5224.7|5226.4|5223.4|5227.7|5224.7|5224.1|5221.1|0
1662033300000|2022-09-01 11:55:00|5226.3|5223.3|5225|5222|5229.1|5226.1|5224.9|5221.9|0
1662033600000|2022-09-01 12:00:00|5225.8|5222.8|5228.5|5225.5|5230.9|5227.9|5225.8|5222.8|0
1662033900000|2022-09-01 12:05:00|5228.4|5225.4|5228|5225|5230.3|5227.3|5227.1|5224.1|0
1662034200000|2022-09-01 12:10:00|5227.8|5224.8|5225.7|5222.7|5228.1|5225.1|5225.1|5222.1|0
1662034500000|2022-09-01 12:15:00|5225.8|5222.8|5222.4|5219.4|5225.8|5222.8|5221.3|5218.3|0
1662034800000|2022-09-01 12:20:00|5223.7|5220.7|5222.3|5219.3|5225|5222|5221.5|5218.5|0
1662035100000|2022-09-01 12:25:00|5222|5219|5219.1|5216.1|5223.5|5220.5|5217.5|5214.5|0
1662035400000|2022-09-01 12:30:00|5219.2|5216.2|5209.9|5206.9|5227.1|5224.1|5209.7|5206.7|0
1662035700000|2022-09-01 12:35:00|5210.1|5207.1|5215.7|5212.7|5217|5214|5207.8|5204.8|0
1662036000000|2022-09-01 12:40:00|5215.8|5212.8|5215.9|5212.9|5217.2|5214.2|5214.9|5211.9|0
1662036300000|2022-09-01 12:45:00|5215.8|5212.8|5221.8|5218.8|5222.6|5219.6|5214.8|5211.8|0
1662036600000|2022-09-01 12:50:00|5221.7|5218.7|5223.3|5220.3|5228.2|5225.2|5219.2|5216.2|0
1662036900000|2022-09-01 12:55:00|5223.2|5220.2|5218.3|5215.3|5224.5|5221.5|5218|5215|0
1662037200000|2022-09-01 13:00:00|5218.2|5215.2|5210.4|5207.4|5218.2|5215.2|5210.3|5207.3|0
1662037500000|2022-09-01 13:05:00|5210|5207|5213.9|5210.9|5218.4|5215.4|5209.2|5206.2|0
1662037800000|2022-09-01 13:10:00|5214.1|5211.1|5214.9|5211.9|5218.5|5215.5|5213.3|5210.3|0
1662038100000|2022-09-01 13:15:00|5214.8|5211.8|5215.5|5212.5|5216.3|5213.3|5212.6|5209.6|0
1662038400000|2022-09-01 13:20:00|5215.4|5212.4|5213.5|5210.5|5215.8|5212.8|5209.4|5206.4|0
1662038700000|2022-09-01 13:25:00|5206.1|5203.1|5199.1|5196.1|5207|5204|5196.5|5193.5|0
1662039000000|2022-09-01 13:30:00|5197.2|5194.2|5206.9|5205.1|5215.1|5213.3|5193.7|5191.2|0
1662039300000|2022-09-01 13:35:00|5206.8|5205|5234|5232.2|5237.6|5235.8|5206.1|5204.3|0
1662039600000|2022-09-01 13:40:00|5234.5|5232.7|5242.4|5240.6|5258|5256.2|5234.5|5232.7|0
1662039900000|2022-09-01 13:45:00|5243|5241.2|5220.8|5219|5249.3|5247.5|5217.9|5216.1|0
1662040200000|2022-09-01 13:50:00|5221.1|5219.3|5219.6|5217.8|5223|5221.2|5209.3|5207.5|0
1662040500000|2022-09-01 13:55:00|5219.4|5217.6|5222.6|5220.8|5228.7|5226.9|5203.5|5201.7|0
1662040800000|2022-09-01 14:00:00|5222.5|5220.7|5190.7|5188.9|5228.7|5226.9|5183.3|5181.5|0
1662041100000|2022-09-01 14:05:00|5190.8|5189|5199.2|5197.4|5208|5206.2|5187.4|5185.6|0
1662041400000|2022-09-01 14:10:00|5197.9|5196.1|5184|5182.2|5198.5|5196.7|5181.2|5179.4|0
1662041700000|2022-09-01 14:15:00|5183.6|5181.8|5184.1|5182.3|5184.9|5183.1|5176.2|5174.4|0
1662042000000|2022-09-01 14:20:00|5183.5|5181.7|5209.1|5207.3|5209.1|5207.3|5179.9|5178.1|0
1662042300000|2022-09-01 14:25:00|5209.6|5207.8|5211.2|5209.4|5214.9|5213.1|5200.6|5198.8|0
1662042600000|2022-09-01 14:30:00|5212.6|5210.8|5187.8|5186|5212.6|5210.8|5187.8|5186|0
1662042900000|2022-09-01 14:35:00|5188.1|5186.3|5168.5|5166.7|5192.3|5190.5|5165.4|5163.6|0
1662043200000|2022-09-01 14:40:00|5168.7|5166.9|5161.6|5159.8|5174.2|5172.4|5158.6|5156.8|0
1662043500000|2022-09-01 14:45:00|5161.2|5159.4|5151.4|5149.6|5161.9|5160.1|5147.3|5145.5|0
1662043800000|2022-09-01 14:50:00|5150.7|5148.9|5151.7|5149.9|5164.3|5162.5|5150.3|5148.5|0
1662044100000|2022-09-01 14:55:00|5151.8|5150|5135.4|5133.6|5158.6|5156.8|5135.4|5133.6|0
1662044400000|2022-09-01 15:00:00|5134.8|5133|5130.2|5128.4|5139|5137.2|5127.6|5125.8|0
1662044700000|2022-09-01 15:05:00|5130.3|5128.5|5147.5|5145.7|5150.9|5149.1|5130.3|5128.5|0
1662045000000|2022-09-01 15:10:00|5148|5146.2|5149.2|5147.4|5156.1|5154.3|5147.6|5145.8|0
1662045300000|2022-09-01 15:15:00|5149.5|5147.7|5132.1|5130.3|5149.6|5147.8|5129|5127.2|0
1662045600000|2022-09-01 15:20:00|5132.3|5130.5|5126.5|5124.7|5132.3|5130.5|5116.3|5114.5|0
1662045900000|2022-09-01 15:25:00|5125.9|5124.1|5115.8|5114|5127|5125.2|5112.2|5110.4|0
1662046200000|2022-09-01 15:30:00|5115.7|5113.9|5136.8|5135|5137.8|5136|5115.2|5113.4|0
1662046500000|2022-09-01 15:35:00|5137.1|5135.3|5134.8|5133|5150.2|5148.4|5133.1|5131.3|0
1662046800000|2022-09-01 15:40:00|5134.6|5132.8|5119.5|5117.7|5136.3|5134.5|5118.6|5116.8|0
1662047100000|2022-09-01 15:45:00|5119.9|5118.1|5122.6|5120.8|5123|5121.2|5117.1|5115.3|0
1662047400000|2022-09-01 15:50:00|5123|5121.2|5122|5120.2|5125.5|5123.7|5114.1|5112.3|0
1662047700000|2022-09-01 15:55:00|5123.2|5121.4|5116.9|5115.1|5123.4|5121.6|5110.8|5109|0
1662048000000|2022-09-01 16:00:00|5117|5115.2|5130.4|5128.6|5132|5130.2|5116|5114.2|0
1662048300000|2022-09-01 16:05:00|5130.3|5128.5|5133.3|5131.5|5136.3|5134.5|5122.8|5121|0
1662048600000|2022-09-01 16:10:00|5133.2|5131.4|5135.8|5134|5136.2|5134.4|5129.1|5127.3|0
1662048900000|2022-09-01 16:15:00|5137|5135.2|5137.7|5135.9|5145|5143.2|5136.1|5134.3|0
1662049200000|2022-09-01 16:20:00|5137.8|5136|5135.2|5133.4|5138|5136.2|5132|5130.2|0
1662049500000|2022-09-01 16:25:00|5135.1|5133.3|5136.5|5134.7|5143.6|5141.8|5128.2|5126.4|0
1662049800000|2022-09-01 16:30:00|5136.7|5134.9|5137.4|5135.6|5138.4|5136.6|5130.5|5128.7|0
1662050100000|2022-09-01 16:35:00|5137.6|5135.8|5122.3|5120.5|5138.1|5136.3|5121|5119.2|0
1662050400000|2022-09-01 16:40:00|5122.1|5120.3|5124.9|5123.1|5124.9|5123.1|5118.5|5116.7|0
1662050700000|2022-09-01 16:45:00|5124.8|5123|5127.5|5125.7|5128|5126.2|5118.8|5117|0
1662051000000|2022-09-01 16:50:00|5127.6|5125.8|5118.1|5116.3|5128.1|5126.3|5117.5|5115.7|0
1662051300000|2022-09-01 16:55:00|5118.3|5116.5|5124.4|5122.6|5126.9|5125.1|5114.6|5112.8|0
1662051600000|2022-09-01 17:00:00|5124.6|5122.8|5133|5131.2|5136.6|5134.8|5120.6|5118.8|0
1662051900000|2022-09-01 17:05:00|5132.9|5131.1|5144.5|5142.7|5144.7|5142.9|5132.2|5130.4|0
1662052200000|2022-09-01 17:10:00|5144.6|5142.8|5151.5|5149.7|5153.2|5151.4|5138.6|5136.8|0
1662052500000|2022-09-01 17:15:00|5151.3|5149.5|5146|5144.2|5153.8|5152|5145|5143.2|0
1662052800000|2022-09-01 17:20:00|5146.1|5144.3|5157.2|5155.4|5159.7|5157.9|5146.1|5144.3|0
1662053100000|2022-09-01 17:25:00|5156.9|5155.1|5164.5|5162.7|5166.2|5164.4|5154.1|5152.3|0
1662053400000|2022-09-01 17:30:00|5164.7|5162.9|5164.1|5162.3|5168.3|5166.5|5158.4|5156.6|0
1662053700000|2022-09-01 17:35:00|5164.2|5162.4|5157.9|5156.1|5165.8|5164|5154.6|5152.8|0
1662054000000|2022-09-01 17:40:00|5158.2|5156.4|5154.4|5152.6|5158.4|5156.6|5152.5|5150.7|0
1662054300000|2022-09-01 17:45:00|5153.6|5151.8|5147.9|5146.1|5153.6|5151.8|5142.7|5140.9|0
1662054600000|2022-09-01 17:50:00|5148|5146.2|5147.8|5146|5152.1|5150.3|5144.2|5142.4|0
1662054900000|2022-09-01 17:55:00|5146.6|5144.8|5149.5|5147.7|5151.9|5150.1|5145.1|5143.3|0
1662055200000|2022-09-01 18:00:00|5149.6|5147.8|5160.6|5158.8|5160.9|5159.1|5144|5142.2|0
1662055500000|2022-09-01 18:05:00|5162|5160.2|5159.3|5157.5|5166.1|5164.3|5155.2|5153.4|0
1662055800000|2022-09-01 18:10:00|5159.6|5157.8|5163.4|5161.6|5165.9|5164.1|5151.6|5149.8|0
1662056100000|2022-09-01 18:15:00|5163.5|5161.7|5170.9|5169.1|5171.4|5169.6|5162.8|5161|0
1662056400000|2022-09-01 18:20:00|5171|5169.2|5189.8|5188|5193.1|5191.3|5170.5|5168.7|0
1662056700000|2022-09-01 18:25:00|5190|5188.2|5196|5194.2|5201.4|5199.6|5188.9|5187.1|0
1662057000000|2022-09-01 18:30:00|5196.1|5194.3|5209.6|5207.8|5211.2|5209.4|5196.1|5194.3|0
1662057300000|2022-09-01 18:35:00|5209.4|5207.6|5207.3|5205.5|5219.9|5218.1|5201|5199.2|0
1662057600000|2022-09-01 18:40:00|5207.4|5205.6|5201.1|5199.3|5212.2|5210.4|5200.1|5198.3|0
1662057900000|2022-09-01 18:45:00|5201.3|5199.5|5197|5195.2|5208.6|5206.8|5194.4|5192.6|0
1662058200000|2022-09-01 18:50:00|5197.1|5195.3|5210|5208.2|5211|5209.2|5191.9|5190.1|0
1662058500000|2022-09-01 18:55:00|5209.5|5207.7|5205.4|5203.6|5214.7|5212.9|5200.2|5198.4|0
1662058800000|2022-09-01 19:00:00|5204.1|5202.3|5205.7|5203.9|5219.3|5217.5|5200.6|5198.8|0
1662059100000|2022-09-01 19:05:00|5205.6|5203.8|5225.2|5223.4|5227|5225.2|5205.5|5203.7|0
1662059400000|2022-09-01 19:10:00|5225.1|5223.3|5233.1|5231.3|5237.5|5235.7|5217.4|5215.6|0
1662059700000|2022-09-01 19:15:00|5232.5|5230.7|5218.4|5216.6|5235.7|5233.9|5218.4|5216.6|0
1662060000000|2022-09-01 19:20:00|5218.3|5216.5|5221.9|5220.1|5227.9|5226.1|5211.5|5209.7|0
1662060300000|2022-09-01 19:25:00|5222|5220.2|5208.6|5206.8|5222.2|5220.4|5208|5206.2|0
1662060600000|2022-09-01 19:30:00|5206.8|5205|5212.3|5210.5|5216.3|5214.5|5205|5203.2|0
1662060900000|2022-09-01 19:35:00|5212.4|5210.6|5217.6|5215.8|5221.9|5220.1|5209.5|5207.7|0
1662061200000|2022-09-01 19:40:00|5217.4|5215.6|5217.6|5215.8|5220.5|5218.7|5210.3|5208.5|0
1662061500000|2022-09-01 19:45:00|5216.7|5214.9|5219.1|5217.3|5227.2|5225.4|5214|5212.2|0
1662061800000|2022-09-01 19:50:00|5222.3|5220.5|5242.6|5240.8|5242.6|5240.8|5220.9|5219.1|0
1662062100000|2022-09-01 19:55:00|5244.7|5242.9|5258.1|5256.3|5265.2|5263.4|5244|5242.2|0
1662062400000|2022-09-01 20:00:00|5258.7|5255.7|5261.4|5258.4|5263.7|5260.7|5257.5|5254.5|0
1662062700000|2022-09-01 20:05:00|5261.3|5258.3|5264|5261|5264.2|5261.2|5261.3|5258.3|0
1662063000000|2022-09-01 20:10:00|5264.1|5261.1|5256.1|5253.1|5264.1|5261.1|5255.8|5252.8|0
1662063300000|2022-09-01 20:15:00|5256.2|5253.2|5261.6|5258.6|5261.6|5258.6|5256.1|5253.1|0
1662063600000|2022-09-01 20:20:00|5261.5|5258.5|5264.9|5261.9|5264.9|5261.9|5261.4|5258.4|0
1662063900000|2022-09-01 20:25:00|5265.2|5262.2|5266.7|5263.7|5268|5265|5265|5262|0
1662064200000|2022-09-01 20:30:00|5266.8|5263.8|5265.7|5262.7|5267.7|5264.7|5263.9|5260.9|0
1662064500000|2022-09-01 20:35:00|5265.8|5262.8|5265.1|5262.1|5266.4|5263.4|5264.3|5261.3|0
1662064800000|2022-09-01 20:40:00|5265.4|5262.4|5266.2|5263.2|5266.4|5263.4|5265.2|5262.2|0
1662065100000|2022-09-01 20:45:00|5266.1|5263.1|5266.5|5263.5|5266.7|5263.7|5265.2|5262.2|0
1662065400000|2022-09-01 20:50:00|5266.4|5263.4|5267.8|5264.8|5267.9|5264.9|5265.9|5262.9|0
1662065700000|2022-09-01 20:55:00|5267.5|5264.5|5266.9|5263.9|5268.2|5265.2|5266.6|5263.6|0
1662066000000|2022-09-01 21:00:00|5267|5264|5266.1|5263.1|5267.4|5264.4|5266|5263|0
1662066300000|2022-09-01 21:05:00|5265.9|5262.9|5266.3|5263.3|5266.8|5263.8|5265.6|5262.6|0
1662066600000|2022-09-01 21:10:00|5266.4|5263.4|5266.6|5263.6|5267.4|5264.4|5266.2|5263.2|0
1662066900000|2022-09-01 21:15:00|5266.7|5263.7|5267.5|5264.5|5268.1|5265.1|5266.5|5263.5|0
1662067200000|2022-09-01 21:20:00|5267.6|5264.6|5269.5|5266.5|5269.5|5266.5|5267.5|5264.5|0
1662067500000|2022-09-01 21:25:00|5269.7|5266.7|5270.5|5267.5|5270.5|5267.5|5269.6|5266.6|0
1662067800000|2022-09-01 21:30:00|5270.4|5267.4|5272.1|5269.1|5272.3|5269.3|5270.4|5267.4|0
1662068100000|2022-09-01 21:35:00|5272|5269|5273.9|5270.9|5274.4|5271.4|5271.5|5268.5|0
1662068400000|2022-09-01 21:40:00|5273.8|5270.8|5274|5271|5274.1|5271.1|5273|5270|0
1662068700000|2022-09-01 21:45:00|5274.1|5271.1|5273.9|5270.9|5274.5|5271.5|5273.7|5270.7|0
1662069000000|2022-09-01 21:50:00|5273.8|5270.8|5275.2|5272.2|5275.2|5272.2|5273.6|5270.6|0
1662069300000|2022-09-01 21:55:00|5275.3|5272.3|5275|5272|5276.3|5273.3|5274.9|5271.9|0
1662069600000|2022-09-01 22:00:00|5274.9|5271.9|5277.9|5274.9|5277.9|5274.9|5274.6|5271.6|0
1662069900000|2022-09-01 22:05:00|5277.8|5274.8|5278.2|5275.2|5278.2|5275.2|5276.9|5273.9|0
1662070200000|2022-09-01 22:10:00|5278.1|5275.1|5280.1|5277.1|5280.3|5277.3|5278|5275|0
1662070500000|2022-09-01 22:15:00|5280|5277|5275.1|5272.1|5280.4|5277.4|5274.9|5271.9|0
1662070800000|2022-09-01 22:20:00|5274.7|5271.7|5274.5|5271.5|5274.8|5271.8|5273.3|5270.3|0
1662071100000|2022-09-01 22:25:00|5274.2|5271.2|5273.5|5270.5|5274.6|5271.6|5273.5|5270.5|0
1662071400000|2022-09-01 22:30:00|5273.4|5270.4|5273.4|5270.4|5274|5271|5272.9|5269.9|0
1662071700000|2022-09-01 22:35:00|5273.3|5270.3|5270.2|5267.2|5273.5|5270.5|5269.7|5266.7|0
1662072000000|2022-09-01 22:40:00|5270.1|5267.1|5269.7|5266.7|5270.9|5267.9|5267.5|5264.5|0
1662072300000|2022-09-01 22:45:00|5268.9|5265.9|5268.8|5265.8|5269.9|5266.9|5268.4|5265.4|0
1662072600000|2022-09-01 22:50:00|5268.7|5265.7|5268.6|5265.6|5268.8|5265.8|5268.1|5265.1|0
1662072900000|2022-09-01 22:55:00|5268.3|5265.3|5268|5265|5268.5|5265.5|5266.6|5263.6|0
1662073200000|2022-09-01 23:00:00|5267.9|5264.9|5268.8|5265.8|5269.5|5266.5|5266.9|5263.9|0
1662073500000|2022-09-01 23:05:00|5268.7|5265.7|5268.3|5265.3|5269.3|5266.3|5268|5265|0
1662073800000|2022-09-01 23:10:00|5268.4|5265.4|5267.9|5264.9|5269.5|5266.5|5267.9|5264.9|0
1662074100000|2022-09-01 23:15:00|5267.8|5264.8|5265.6|5262.6|5267.8|5264.8|5265.3|5262.3|0
1662074400000|2022-09-01 23:20:00|5265.4|5262.4|5265.8|5262.8|5266|5263|5264.6|5261.6|0
1662074700000|2022-09-01 23:25:00|5265.9|5262.9|5266.5|5263.5|5266.7|5263.7|5265.5|5262.5|0
1662075000000|2022-09-01 23:30:00|5266.6|5263.6|5262.4|5259.4|5267.5|5264.5|5262.2|5259.2|0
1662075300000|2022-09-01 23:35:00|5262.2|5259.2|5263.8|5260.8|5264.1|5261.1|5261.6|5258.6|0
1662075600000|2022-09-01 23:40:00|5263.6|5260.6|5265.6|5262.6|5265.6|5262.6|5262.9|5259.9|0
1662075900000|2022-09-01 23:45:00|5265.4|5262.4|5267.3|5264.3|5268.1|5265.1|5265.4|5262.4|0
1662076200000|2022-09-01 23:50:00|5267.1|5264.1|5271.6|5268.6|5272.2|5269.2|5266.7|5263.7|0
1662076500000|2022-09-01 23:55:00|5272.3|5269.3|5275.5|5270.5|5275.7|5272.7|5271.3|5268.3|0
1662076800000|2022-09-02 00:00:00|5275.6|5270.6|5272.7|5267.7|5275.6|5270.6|5271.1|5266.1|0
1662077100000|2022-09-02 00:05:00|5272.8|5267.8|5278.2|5273.2|5278.8|5273.8|5271.1|5266.1|0
1662077400000|2022-09-02 00:10:00|5278.1|5273.1|5275.3|5270.3|5279.2|5274.2|5275.1|5270.1|0
1662077700000|2022-09-02 00:15:00|5275.2|5270.2|5269.4|5264.4|5275.2|5270.2|5267.1|5262.1|0
1662078000000|2022-09-02 00:20:00|5269.3|5264.3|5270.5|5265.5|5272|5267|5267.2|5262.2|0
1662078300000|2022-09-02 00:25:00|5270.4|5265.4|5274.3|5269.3|5275.3|5270.3|5270|5265|0
1662078600000|2022-09-02 00:30:00|5274.4|5269.4|5270.9|5265.9|5275.8|5270.8|5270.8|5265.8|0
1662078900000|2022-09-02 00:35:00|5271|5266|5270.5|5265.5|5272.7|5267.7|5270.1|5265.1|0
1662079200000|2022-09-02 00:40:00|5270.7|5265.7|5274.8|5269.8|5275.5|5270.5|5270.6|5265.6|0
1662079500000|2022-09-02 00:45:00|5274.7|5269.7|5271.5|5266.5|5275.1|5270.1|5270.7|5265.7|0
1662079800000|2022-09-02 00:50:00|5271.4|5266.4|5272.4|5267.4|5273.4|5268.4|5269.3|5264.3|0
1662080100000|2022-09-02 00:55:00|5272|5267|5272.1|5267.1|5273.9|5268.9|5270.9|5265.9|0
1662080400000|2022-09-02 01:00:00|5272|5267|5273.4|5268.4|5275|5270|5271|5266|0
1662080700000|2022-09-02 01:05:00|5273.5|5268.5|5272.4|5267.4|5274.8|5269.8|5271.5|5266.5|0
1662081000000|2022-09-02 01:10:00|5272.3|5267.3|5269.9|5264.9|5273.5|5268.5|5269.2|5264.2|0
1662081300000|2022-09-02 01:15:00|5269.8|5264.8|5270.9|5265.9|5273.4|5268.4|5269.3|5264.3|0
1662081600000|2022-09-02 01:20:00|5271|5266|5269.6|5264.6|5272.1|5267.1|5269.2|5264.2|0
1662081900000|2022-09-02 01:25:00|5269.4|5264.4|5271.7|5266.7|5271.7|5266.7|5269|5264|0
1662082200000|2022-09-02 01:30:00|5271.8|5266.8|5269.2|5264.2|5272.1|5267.1|5267.9|5262.9|0
1662082500000|2022-09-02 01:35:00|5269.4|5264.4|5271.1|5266.1|5272.4|5267.4|5267.4|5262.4|0
1662082800000|2022-09-02 01:40:00|5270.6|5265.6|5270|5265|5274.2|5269.2|5270|5265|0
1662083100000|2022-09-02 01:45:00|5270.4|5265.4|5268.1|5263.1|5271.5|5266.5|5267.8|5262.8|0
1662083400000|2022-09-02 01:50:00|5267.9|5262.9|5270.1|5265.1|5270.5|5265.5|5267.9|5262.9|0
1662083700000|2022-09-02 01:55:00|5270.2|5265.2|5271.3|5266.3|5271.5|5266.5|5269.9|5264.9|0
1662084000000|2022-09-02 02:00:00|5271.4|5266.4|5269.2|5264.2|5271.4|5266.4|5268.3|5263.3|0
1662084300000|2022-09-02 02:05:00|5269.3|5264.3|5267.1|5262.1|5269.7|5264.7|5267.1|5262.1|0
1662084600000|2022-09-02 02:10:00|5267.3|5262.3|5264.3|5259.3|5267.8|5262.8|5263.8|5258.8|0
1662084900000|2022-09-02 02:15:00|5264|5259|5261.7|5256.7|5264.4|5259.4|5260.1|5255.1|0
1662085200000|2022-09-02 02:20:00|5261.3|5256.3|5259.2|5254.2|5262.3|5257.3|5258.1|5253.1|0
1662085500000|2022-09-02 02:25:00|5259.1|5254.1|5257.8|5252.8|5259.4|5254.4|5256.5|5251.5|0
1662085800000|2022-09-02 02:30:00|5257.9|5252.9|5260.5|5255.5|5261.2|5256.2|5257.3|5252.3|0
1662086100000|2022-09-02 02:35:00|5260.6|5255.6|5260.6|5255.6|5261.1|5256.1|5259.6|5254.6|0
1662086400000|2022-09-02 02:40:00|5260.5|5255.5|5259.8|5254.8|5261|5256|5259.2|5254.2|0
1662086700000|2022-09-02 02:45:00|5259.9|5254.9|5263|5258|5263.2|5258.2|5259.9|5254.9|0
1662087000000|2022-09-02 02:50:00|5263.1|5258.1|5263.1|5258.1|5263.7|5258.7|5261.9|5256.9|0
1662087300000|2022-09-02 02:55:00|5263|5258|5262.7|5257.7|5263.8|5258.8|5262.2|5257.2|0
1662087600000|2022-09-02 03:00:00|5262.8|5257.8|5265.2|5260.2|5267.2|5262.2|5261.9|5256.9|0
1662087900000|2022-09-02 03:05:00|5265.3|5260.3|5269.1|5264.1|5269.2|5264.2|5265.3|5260.3|0
1662088200000|2022-09-02 03:10:00|5269.2|5264.2|5269|5264|5269.6|5264.6|5266.5|5261.5|0
1662088500000|2022-09-02 03:15:00|5269.2|5264.2|5267.7|5262.7|5269.8|5264.8|5267.5|5262.5|0
1662088800000|2022-09-02 03:20:00|5267.6|5262.6|5267.5|5262.5|5268.6|5263.6|5265.9|5260.9|0
1662089100000|2022-09-02 03:25:00|5267.6|5262.6|5265.8|5260.8|5268.2|5263.2|5265|5260|0
1662089400000|2022-09-02 03:30:00|5265.9|5260.9|5265.2|5260.2|5267.3|5262.3|5265.2|5260.2|0
1662089700000|2022-09-02 03:35:00|5265.1|5260.1|5265.1|5260.1|5265.9|5260.9|5264.5|5259.5|0
1662090000000|2022-09-02 03:40:00|5265|5260|5264.8|5259.8|5266.3|5261.3|5264.2|5259.2|0
1662090300000|2022-09-02 03:45:00|5264.9|5259.9|5265.2|5260.2|5266|5261|5264.7|5259.7|0
1662090600000|2022-09-02 03:50:00|5265.3|5260.3|5265.5|5260.5|5265.8|5260.8|5264.1|5259.1|0
1662090900000|2022-09-02 03:55:00|5265.4|5260.4|5264.8|5259.8|5265.7|5260.7|5264.2|5259.2|0
1662091200000|2022-09-02 04:00:00|5264.7|5259.7|5266|5261|5266.3|5261.3|5264.7|5259.7|0
1662091500000|2022-09-02 04:05:00|5266.1|5261.1|5265.4|5260.4|5266.3|5261.3|5265|5260|0
1662091800000|2022-09-02 04:10:00|5265.5|5260.5|5265.9|5260.9|5266.1|5261.1|5264.9|5259.9|0
1662092100000|2022-09-02 04:15:00|5265.7|5260.7|5274.5|5269.5|5274.8|5269.8|5265.7|5260.7|0
1662092400000|2022-09-02 04:20:00|5274.3|5269.3|5276.9|5271.9|5277.7|5272.7|5272.8|5267.8|0
1662092700000|2022-09-02 04:25:00|5276.8|5271.8|5278|5273|5278.6|5273.6|5276.4|5271.4|0
1662093000000|2022-09-02 04:30:00|5278.1|5273.1|5277.8|5272.8|5278.6|5273.6|5276.5|5271.5|0
1662093300000|2022-09-02 04:35:00|5277.7|5272.7|5278.5|5273.5|5281.1|5276.1|5277.5|5272.5|0
1662093600000|2022-09-02 04:40:00|5278.4|5273.4|5275.5|5270.5|5278.9|5273.9|5275|5270|0
1662093900000|2022-09-02 04:45:00|5275.3|5270.3|5273.5|5268.5|5275.9|5270.9|5273.4|5268.4|0
1662094200000|2022-09-02 04:50:00|5273.6|5268.6|5274|5269|5274.3|5269.3|5271.6|5266.6|0
1662094500000|2022-09-02 04:55:00|5274.1|5269.1|5277|5272|5277|5272|5273.8|5268.8|0
1662094800000|2022-09-02 05:00:00|5276.9|5271.9|5277|5272|5279.1|5274.1|5274.6|5269.6|0
1662095100000|2022-09-02 05:05:00|5276.9|5271.9|5273|5268|5277|5272|5273|5268|0
1662095400000|2022-09-02 05:10:00|5272.8|5267.8|5274.4|5269.4|5274.5|5269.5|5272.3|5267.3|0
1662095700000|2022-09-02 05:15:00|5274.3|5269.3|5271.2|5266.2|5275.3|5270.3|5270.5|5265.5|0
1662096000000|2022-09-02 05:20:00|5271.1|5266.1|5269.3|5264.3|5272.3|5267.3|5269.3|5264.3|0
1662096300000|2022-09-02 05:25:00|5269.5|5264.5|5268.6|5263.6|5270.1|5265.1|5267.5|5262.5|0
1662096600000|2022-09-02 05:30:00|5268.5|5263.5|5267|5262|5268.6|5263.6|5266.3|5261.3|0
1662096900000|2022-09-02 05:35:00|5266.9|5261.9|5261.8|5256.8|5266.9|5261.9|5261.7|5256.7|0
1662097200000|2022-09-02 05:40:00|5261.9|5256.9|5262.1|5257.1|5263.3|5258.3|5261.2|5256.2|0
1662097500000|2022-09-02 05:45:00|5261.9|5256.9|5259.2|5254.2|5261.9|5256.9|5257.6|5252.6|0
1662097800000|2022-09-02 05:50:00|5259|5254|5262.2|5257.2|5262.8|5257.8|5258.7|5253.7|0
1662098100000|2022-09-02 05:55:00|5262.1|5257.1|5261|5256|5262.4|5257.4|5258|5253|0
1662098400000|2022-09-02 06:00:00|5261.2|5256.2|5250|5245|5262|5257|5249.4|5244.4|0
1662098700000|2022-09-02 06:05:00|5249.8|5244.8|5251.3|5246.3|5253.8|5248.8|5247.7|5242.7|0
1662099000000|2022-09-02 06:10:00|5251.2|5246.2|5255.2|5250.2|5255.6|5250.6|5250.9|5245.9|0
1662099300000|2022-09-02 06:15:00|5255|5250|5255.2|5250.2|5256.3|5251.3|5251.9|5246.9|0
1662099600000|2022-09-02 06:20:00|5255.3|5250.3|5259|5254|5259.3|5254.3|5254.5|5249.5|0
1662099900000|2022-09-02 06:25:00|5258.9|5253.9|5263|5258|5263|5258|5258.8|5253.8|0
1662100200000|2022-09-02 06:30:00|5262.9|5257.9|5267.7|5262.7|5267.7|5262.7|5261.9|5256.9|0
1662100500000|2022-09-02 06:35:00|5267.6|5262.6|5272.9|5267.9|5273.4|5268.4|5266.8|5261.8|0
1662100800000|2022-09-02 06:40:00|5273|5268|5271.4|5266.4|5273.2|5268.2|5269.1|5264.1|0
1662101100000|2022-09-02 06:45:00|5271.3|5266.3|5274.6|5269.6|5275.6|5270.6|5271.1|5266.1|0
1662101400000|2022-09-02 06:50:00|5274.7|5269.7|5277.5|5272.5|5277.6|5272.6|5273.3|5268.3|0
1662101700000|2022-09-02 06:55:00|5277.7|5272.7|5277.9|5272.9|5278.6|5273.6|5274.4|5269.4|0
1662102000000|2022-09-02 07:00:00|5277.3|5272.3|5265.2|5260.2|5278.2|5273.2|5264.2|5259.2|0
1662102300000|2022-09-02 07:05:00|5265.3|5260.3|5261|5256|5268.6|5263.6|5260.3|5255.3|0
1662102600000|2022-09-02 07:10:00|5261.4|5256.4|5259.2|5254.2|5266.7|5261.7|5259.1|5254.1|0
1662102900000|2022-09-02 07:15:00|5259.1|5254.1|5255.3|5250.3|5261|5256|5254.2|5249.2|0
1662103200000|2022-09-02 07:20:00|5255.1|5250.1|5259.8|5254.8|5262.2|5257.2|5254.5|5249.5|0
1662103500000|2022-09-02 07:25:00|5259.5|5254.5|5264.4|5259.4|5264.4|5259.4|5259|5254|0
1662103800000|2022-09-02 07:30:00|5264.1|5259.1|5258.7|5253.7|5266.5|5261.5|5258.5|5253.5|0
1662104100000|2022-09-02 07:35:00|5258.6|5253.6|5256.1|5251.1|5258.6|5253.6|5254.3|5249.3|0
1662104400000|2022-09-02 07:40:00|5256.2|5251.2|5260.5|5255.5|5261.8|5256.8|5255.6|5250.6|0
1662104700000|2022-09-02 07:45:00|5261|5256|5258.6|5253.6|5262.4|5257.4|5255|5250|0
1662105000000|2022-09-02 07:50:00|5258.7|5253.7|5257.8|5252.8|5260.3|5255.3|5256.3|5251.3|0
1662105300000|2022-09-02 07:55:00|5257.7|5252.7|5255.4|5250.4|5259.2|5254.2|5254.9|5249.9|0
1662105600000|2022-09-02 08:00:00|5255|5250|5248.4|5245.4|5256|5251|5239.7|5236.7|0
1662105900000|2022-09-02 08:05:00|5248.3|5245.3|5250.9|5247.9|5250.9|5247.9|5246.3|5243.3|0
1662106200000|2022-09-02 08:10:00|5250.6|5247.6|5249.8|5246.8|5251.5|5248.5|5248.1|5245.1|0
1662106500000|2022-09-02 08:15:00|5250.3|5247.3|5254|5251|5255.3|5252.3|5249.9|5246.9|0
1662106800000|2022-09-02 08:20:00|5253.9|5250.9|5254.1|5251.1|5256.1|5253.1|5253.8|5250.8|0
1662107100000|2022-09-02 08:25:00|5253.9|5250.9|5253.2|5250.2|5254.4|5251.4|5252.3|5249.3|0
1662107400000|2022-09-02 08:30:00|5253.1|5250.1|5253.5|5250.5|5255.6|5252.6|5253|5250|0
1662107700000|2022-09-02 08:35:00|5253.4|5250.4|5256.2|5253.2|5256.4|5253.4|5253.3|5250.3|0
1662108000000|2022-09-02 08:40:00|5256.3|5253.3|5257.9|5254.9|5258.2|5255.2|5256|5253|0
1662108300000|2022-09-02 08:45:00|5258|5255|5257.1|5254.1|5258.1|5255.1|5255.9|5252.9|0
1662108600000|2022-09-02 08:50:00|5257|5254|5259.8|5256.8|5260|5257|5256.8|5253.8|0
1662108900000|2022-09-02 08:55:00|5259.9|5256.9|5259.5|5256.5|5260.4|5257.4|5259.4|5256.4|0
1662109200000|2022-09-02 09:00:00|5259.7|5256.7|5258.4|5255.4|5260.1|5257.1|5255.9|5252.9|0
1662109500000|2022-09-02 09:05:00|5258.5|5255.5|5255.4|5252.4|5258.6|5255.6|5255.1|5252.1|0
1662109800000|2022-09-02 09:10:00|5255.3|5252.3|5256.4|5253.4|5257.3|5254.3|5255.3|5252.3|0
1662110100000|2022-09-02 09:15:00|5256.3|5253.3|5254.5|5251.5|5257.4|5254.4|5254|5251|0
1662110400000|2022-09-02 09:20:00|5253.9|5250.9|5249.7|5246.7|5253.9|5250.9|5249.4|5246.4|0
1662110700000|2022-09-02 09:25:00|5249.4|5246.4|5249.1|5246.1|5249.7|5246.7|5248.7|5245.7|0
1662111000000|2022-09-02 09:30:00|5249|5246|5246.3|5243.3|5249.1|5246.1|5246.3|5243.3|0
1662111300000|2022-09-02 09:35:00|5246.5|5243.5|5244.6|5241.6|5247.3|5244.3|5244.3|5241.3|0
1662111600000|2022-09-02 09:40:00|5244.7|5241.7|5247.3|5244.3|5249.3|5246.3|5244.6|5241.6|0
1662111900000|2022-09-02 09:45:00|5247.1|5244.1|5245.9|5242.9|5247.9|5244.9|5245.7|5242.7|0
1662112200000|2022-09-02 09:50:00|5246.2|5243.2|5247.9|5244.9|5248.3|5245.3|5246|5243|0
1662112500000|2022-09-02 09:55:00|5248|5245|5249|5246|5249.1|5246.1|5247.5|5244.5|0
1662112800000|2022-09-02 10:00:00|5248.9|5245.9|5249.4|5246.4|5250|5247|5248.6|5245.6|0
1662113100000|2022-09-02 10:05:00|5249.3|5246.3|5246.3|5243.3|5250.1|5247.1|5246.2|5243.2|0
1662113400000|2022-09-02 10:10:00|5246.1|5243.1|5246.2|5243.2|5246.4|5243.4|5245.4|5242.4|0
1662113700000|2022-09-02 10:15:00|5246|5243|5241.5|5238.5|5246.3|5243.3|5241.3|5238.3|0
1662114000000|2022-09-02 10:20:00|5241.4|5238.4|5238|5235|5241.4|5238.4|5237|5234|0
1662114300000|2022-09-02 10:25:00|5238.2|5235.2|5236.4|5233.4|5238.9|5235.9|5236.3|5233.3|0
1662114600000|2022-09-02 10:30:00|5236.3|5233.3|5234.5|5231.5|5236.4|5233.4|5232.2|5229.2|0
1662114900000|2022-09-02 10:35:00|5234.4|5231.4|5237.3|5234.3|5237.3|5234.3|5232.3|5229.3|0
1662115200000|2022-09-02 10:40:00|5237.4|5234.4|5238.3|5235.3|5239.7|5236.7|5237.3|5234.3|0
1662115500000|2022-09-02 10:45:00|5238.1|5235.1|5239.1|5236.1|5239.2|5236.2|5237|5234|0
1662115800000|2022-09-02 10:50:00|5239.3|5236.3|5239.8|5236.8|5239.8|5236.8|5237.8|5234.8|0
1662116100000|2022-09-02 10:55:00|5240|5237|5239.1|5236.1|5240.4|5237.4|5238.5|5235.5|0
1662116400000|2022-09-02 11:00:00|5239.7|5236.7|5240.6|5237.6|5245|5242|5239.7|5236.7|0
1662116700000|2022-09-02 11:05:00|5240.7|5237.7|5241.7|5238.7|5241.7|5238.7|5239.1|5236.1|0
1662117000000|2022-09-02 11:10:00|5242|5239|5236|5233|5242.1|5239.1|5234.8|5231.8|0
1662117300000|2022-09-02 11:15:00|5236.1|5233.1|5239.2|5236.2|5240.5|5237.5|5236.1|5233.1|0
1662117600000|2022-09-02 11:20:00|5239.1|5236.1|5235.7|5232.7|5239.1|5236.1|5235.2|5232.2|0
1662117900000|2022-09-02 11:25:00|5236.4|5233.4|5237|5234|5237.9|5234.9|5235.4|5232.4|0
1662118200000|2022-09-02 11:30:00|5237.2|5234.2|5237.5|5234.5|5238.2|5235.2|5237.2|5234.2|0
1662118500000|2022-09-02 11:35:00|5237.8|5234.8|5242.7|5239.7|5243.5|5240.5|5237.8|5234.8|0
1662118800000|2022-09-02 11:40:00|5242.8|5239.8|5244.7|5241.7|5245.5|5242.5|5242.8|5239.8|0
1662119100000|2022-09-02 11:45:00|5244.6|5241.6|5245.6|5242.6|5246|5243|5243|5240|0
1662119400000|2022-09-02 11:50:00|5245.3|5242.3|5244.1|5241.1|5245.9|5242.9|5244.1|5241.1|0
1662119700000|2022-09-02 11:55:00|5244|5241|5242.3|5239.3|5244.2|5241.2|5241.8|5238.8|0
1662120000000|2022-09-02 12:00:00|5242.2|5239.2|5242.1|5239.1|5243|5240|5242|5239|0
1662120300000|2022-09-02 12:05:00|5242.4|5239.4|5243.4|5240.4|5244.5|5241.5|5242.4|5239.4|0
1662120600000|2022-09-02 12:10:00|5243.5|5240.5|5243|5240|5244.2|5241.2|5242.7|5239.7|0
1662120900000|2022-09-02 12:15:00|5242.9|5239.9|5245.4|5242.4|5245.7|5242.7|5240.8|5237.8|0
1662121200000|2022-09-02 12:20:00|5245.3|5242.3|5252.9|5249.9|5253|5250|5245.1|5242.1|0
1662121500000|2022-09-02 12:25:00|5252.4|5249.4|5247.5|5244.5|5252.4|5249.4|5246.7|5243.7|0
1662121800000|2022-09-02 12:30:00|5248.1|5245.1|5288.2|5285.2|5294.3|5291.3|5243.9|5240.9|0
1662122100000|2022-09-02 12:35:00|5288.3|5285.3|5293.6|5290.6|5294.8|5291.8|5284.4|5281.4|0
1662122400000|2022-09-02 12:40:00|5293.7|5290.7|5268.9|5265.9|5295.2|5292.2|5268.9|5265.9|0
1662122700000|2022-09-02 12:45:00|5268.6|5265.6|5268.8|5265.8|5272.7|5269.7|5254.2|5251.2|0
1662123000000|2022-09-02 12:50:00|5268.9|5265.9|5277.6|5274.6|5277.6|5274.6|5268.9|5265.9|0
1662123300000|2022-09-02 12:55:00|5278.5|5275.5|5279.8|5276.8|5284|5281|5277.5|5274.5|0
1662123600000|2022-09-02 13:00:00|5279.7|5276.7|5286.3|5283.3|5286.3|5283.3|5274.7|5271.7|0
1662123900000|2022-09-02 13:05:00|5286.4|5283.4|5291.8|5288.8|5291.9|5288.9|5283.9|5280.9|0
1662124200000|2022-09-02 13:10:00|5291.7|5288.7|5286.1|5283.1|5292.2|5289.2|5286|5283|0
1662124500000|2022-09-02 13:15:00|5286.3|5283.3|5293.4|5290.4|5293.8|5290.8|5286.1|5283.1|0
1662124800000|2022-09-02 13:20:00|5293.5|5290.5|5297.7|5294.7|5300|5297|5293.5|5290.5|0
1662125100000|2022-09-02 13:25:00|5296.4|5293.4|5283|5280|5298.9|5295.9|5281.8|5278.8|0
1662125400000|2022-09-02 13:30:00|5285.1|5282.1|5239.5|5237.7|5289.7|5286.7|5238.6|5236.8|0
1662125700000|2022-09-02 13:35:00|5239.6|5237.8|5247.4|5245.6|5254.8|5253|5237.4|5235.6|0
1662126000000|2022-09-02 13:40:00|5247.3|5245.5|5212|5210.2|5248.3|5246.5|5204.7|5202.9|0
1662126300000|2022-09-02 13:45:00|5212.2|5210.4|5232.5|5230.7|5232.5|5230.7|5209|5207.2|0
1662126600000|2022-09-02 13:50:00|5232.8|5231|5231.1|5229.3|5246.1|5244.3|5225.9|5224.1|0
1662126900000|2022-09-02 13:55:00|5230.9|5229.1|5212.1|5210.3|5240.2|5238.4|5211.7|5209.9|0
1662127200000|2022-09-02 14:00:00|5211.9|5210.1|5205.3|5203.5|5218.6|5216.8|5197.1|5195.3|0
1662127500000|2022-09-02 14:05:00|5206.3|5204.5|5223.7|5221.9|5225.8|5224|5204.7|5202.9|0
1662127800000|2022-09-02 14:10:00|5224.5|5222.7|5246.6|5244.8|5252.5|5250.7|5222.8|5221|0
1662128100000|2022-09-02 14:15:00|5246.4|5244.6|5257.5|5255.7|5265|5263.2|5246.2|5244.4|0
1662128400000|2022-09-02 14:20:00|5257.9|5256.1|5255.1|5253.3|5261.4|5259.6|5249.1|5247.3|0
1662128700000|2022-09-02 14:25:00|5254.7|5252.9|5271.4|5269.6|5272.5|5270.7|5254.2|5252.4|0
1662129000000|2022-09-02 14:30:00|5271.3|5269.5|5283|5281.2|5288.4|5286.6|5271|5269.2|0
1662129300000|2022-09-02 14:35:00|5283.2|5281.4|5294.6|5292.8|5298.5|5296.7|5282.6|5280.8|0
1662129600000|2022-09-02 14:40:00|5294.5|5292.7|5292.2|5290.4|5300.3|5298.5|5289.5|5287.7|0
1662129900000|2022-09-02 14:45:00|5292|5290.2|5286|5284.2|5294.4|5292.6|5284.6|5282.8|0
1662130200000|2022-09-02 14:50:00|5286.1|5284.3|5271.8|5270|5295.5|5293.7|5271.1|5269.3|0
1662130500000|2022-09-02 14:55:00|5271.6|5269.8|5277.6|5275.8|5277.7|5275.9|5261|5259.2|0
1662130800000|2022-09-02 15:00:00|5278.1|5276.3|5285.4|5283.6|5286|5284.2|5274.4|5272.6|0
1662131100000|2022-09-02 15:05:00|5285.6|5283.8|5273.6|5271.8|5289.2|5287.4|5270.4|5268.6|0
1662131400000|2022-09-02 15:10:00|5273.7|5271.9|5282.9|5281.1|5284.1|5282.3|5269.9|5268.1|0
1662131700000|2022-09-02 15:15:00|5282.7|5280.9|5288.6|5286.8|5289.2|5287.4|5273.1|5271.3|0
1662132000000|2022-09-02 15:20:00|5288.4|5286.6|5289.8|5288|5291.8|5290|5285|5283.2|0
1662132300000|2022-09-02 15:25:00|5289.9|5288.1|5283.6|5281.8|5290|5288.2|5279.1|5277.3|0
1662132600000|2022-09-02 15:30:00|5283.7|5281.9|5282.4|5280.6|5290.9|5289.1|5275.7|5273.9|0
1662132900000|2022-09-02 15:35:00|5283.5|5281.7|5290|5288.2|5291.4|5289.6|5279|5277.2|0
1662133200000|2022-09-02 15:40:00|5290.1|5288.3|5276|5274.2|5290.9|5289.1|5269.8|5268|0
1662133500000|2022-09-02 15:45:00|5276.2|5274.4|5290.3|5288.5|5292.9|5291.1|5275|5273.2|0
1662133800000|2022-09-02 15:50:00|5290.4|5288.6|5295|5293.2|5298.7|5296.9|5289.7|5287.9|0
1662134100000|2022-09-02 15:55:00|5294.9|5293.1|5289.5|5287.7|5295.5|5293.7|5287|5285.2|0
1662134400000|2022-09-02 16:00:00|5290|5288.2|5283.5|5281.7|5291.9|5290.1|5280.2|5278.4|0
1662134700000|2022-09-02 16:05:00|5284.1|5282.3|5279.2|5277.4|5284.8|5283|5275.8|5274|0
1662135000000|2022-09-02 16:10:00|5278.8|5277|5276.3|5274.5|5281.3|5279.5|5273.4|5271.6|0
1662135300000|2022-09-02 16:15:00|5275.7|5273.9|5263.4|5261.6|5275.8|5274|5263.3|5261.5|0
1662135600000|2022-09-02 16:20:00|5263.1|5261.3|5250.4|5248.6|5266.7|5264.9|5243.4|5241.6|0
1662135900000|2022-09-02 16:25:00|5250.5|5248.7|5244.2|5242.4|5251.8|5250|5238.9|5237.1|0
1662136200000|2022-09-02 16:30:00|5244.3|5242.5|5237.7|5235.9|5252.9|5251.1|5231.1|5229.3|0
1662136500000|2022-09-02 16:35:00|5237|5235.2|5228.7|5226.9|5238.4|5236.6|5218.7|5216.9|0
1662136800000|2022-09-02 16:40:00|5226.1|5224.3|5211.8|5210|5229.1|5227.3|5210.9|5209.1|0
1662137100000|2022-09-02 16:45:00|5210.8|5209|5208.7|5206.9|5216.5|5214.7|5205.4|5203.6|0
1662137400000|2022-09-02 16:50:00|5207.3|5205.5|5210.2|5208.4|5210.5|5208.7|5193.6|5191.8|0
1662137700000|2022-09-02 16:55:00|5209.9|5208.1|5215.3|5213.5|5217.5|5215.7|5207.3|5205.5|0
1662138000000|2022-09-02 17:00:00|5215|5213.2|5201.3|5199.5|5215|5213.2|5188|5186.2|0
1662138300000|2022-09-02 17:05:00|5201.7|5199.9|5195.1|5193.3|5205.1|5203.3|5189.6|5187.8|0
1662138600000|2022-09-02 17:10:00|5195.3|5193.5|5200.1|5198.3|5203.3|5201.5|5192|5190.2|0
1662138900000|2022-09-02 17:15:00|5200.7|5198.9|5205.5|5203.7|5210.2|5208.4|5188.9|5187.1|0
1662139200000|2022-09-02 17:20:00|5205.6|5203.8|5176.3|5174.5|5205.6|5203.8|5175.8|5174|0
1662139500000|2022-09-02 17:25:00|5176.5|5174.7|5175|5173.2|5178.5|5176.7|5172|5170.2|0
1662139800000|2022-09-02 17:30:00|5173.6|5171.8|5173|5171.2|5180.6|5178.8|5170.2|5168.4|0
1662140100000|2022-09-02 17:35:00|5172.7|5170.9|5175.2|5173.4|5183.5|5181.7|5168.2|5166.4|0
1662140400000|2022-09-02 17:40:00|5175.1|5173.3|5183|5181.2|5185.4|5183.6|5171.8|5170|0
1662140700000|2022-09-02 17:45:00|5181.9|5180.1|5164.6|5162.8|5191|5189.2|5163.9|5162.1|0
1662141000000|2022-09-02 17:50:00|5164.8|5163|5162|5160.2|5166.7|5164.9|5155.3|5153.5|0
1662141300000|2022-09-02 17:55:00|5160.8|5159|5155|5153.2|5161.8|5160|5154.7|5152.9|0
1662141600000|2022-09-02 18:00:00|5155.2|5153.4|5161.9|5160.1|5164.8|5163|5154.4|5152.6|0
1662141900000|2022-09-02 18:05:00|5161.6|5159.8|5166.1|5164.3|5169.1|5167.3|5152.4|5150.6|0
1662142200000|2022-09-02 18:10:00|5166.4|5164.6|5163|5161.2|5169.9|5168.1|5159.6|5157.8|0
1662142500000|2022-09-02 18:15:00|5163.2|5161.4|5162.6|5160.8|5167.1|5165.3|5157.5|5155.7|0
1662142800000|2022-09-02 18:20:00|5162.8|5161|5162.4|5160.6|5167.7|5165.9|5159.8|5158|0
1662143100000|2022-09-02 18:25:00|5162.6|5160.8|5180.3|5178.5|5182.8|5181|5161.3|5159.5|0
1662143400000|2022-09-02 18:30:00|5180.2|5178.4|5171.4|5169.6|5181|5179.2|5167.7|5165.9|0
1662143700000|2022-09-02 18:35:00|5170.9|5169.1|5179.3|5177.5|5181.9|5180.1|5168.6|5166.8|0
1662144000000|2022-09-02 18:40:00|5179.4|5177.6|5181.8|5180|5183.7|5181.9|5174.3|5172.5|0
1662144300000|2022-09-02 18:45:00|5181.4|5179.6|5173|5171.2|5182.2|5180.4|5170.9|5169.1|0
1662144600000|2022-09-02 18:50:00|5172.9|5171.1|5167.2|5165.4|5174.9|5173.1|5167.1|5165.3|0
1662144900000|2022-09-02 18:55:00|5167.1|5165.3|5158.5|5156.7|5167.1|5165.3|5155.8|5154|0
1662145200000|2022-09-02 19:00:00|5158|5156.2|5174.3|5172.5|5180.5|5178.7|5156.1|5154.3|0
1662145500000|2022-09-02 19:05:00|5174.9|5173.1|5171.6|5169.8|5182.3|5180.5|5170.2|5168.4|0
1662145800000|2022-09-02 19:10:00|5171.4|5169.6|5167.7|5165.9|5175.3|5173.5|5162.4|5160.6|0
1662146100000|2022-09-02 19:15:00|5168|5166.2|5169.4|5167.6|5175.3|5173.5|5163.4|5161.6|0
1662146400000|2022-09-02 19:20:00|5168.7|5166.9|5153.9|5152.1|5177.2|5175.4|5152|5150.2|0
1662146700000|2022-09-02 19:25:00|5153.6|5151.8|5160.6|5158.8|5164.1|5162.3|5151.6|5149.8|0
1662147000000|2022-09-02 19:30:00|5160.2|5158.4|5145.2|5143.4|5160.2|5158.4|5145.2|5143.4|0
1662147300000|2022-09-02 19:35:00|5144.3|5142.5|5136.4|5134.6|5144.6|5142.8|5132.1|5130.3|0
1662147600000|2022-09-02 19:40:00|5136.3|5134.5|5132.7|5130.9|5137.2|5135.4|5131.1|5129.3|0
1662147900000|2022-09-02 19:45:00|5132.4|5130.6|5144.9|5143.1|5146|5144.2|5132|5130.2|0
1662148200000|2022-09-02 19:50:00|5148.1|5146.3|5160.4|5158.6|5160.4|5158.6|5145.1|5143.3|0
1662148500000|2022-09-02 19:55:00|5161.8|5160|5158.8|5157|5167.5|5165.7|5147.5|5145.7|0
1662148800000|2022-09-02 20:00:00|5159.4|5156.4|5163.7|5160.7|5163.7|5160.7|5153.8|5150.8|0
1662149100000|2022-09-02 20:05:00|5164|5161|5165.4|5162.4|5166.1|5163.1|5162.6|5159.6|0
1662149400000|2022-09-02 20:10:00|5165.5|5162.5|5163.6|5160.6|5165.9|5162.9|5163.5|5160.5|0
1662149700000|2022-09-02 20:15:00|5163.7|5160.7|5162.1|5159.1|5163.8|5160.8|5162|5159|0
1662150000000|2022-09-02 20:20:00|5162.3|5159.3|5161.7|5158.7|5163.3|5160.3|5161.1|5158.1|0
1662150300000|2022-09-02 20:25:00|5161.9|5158.9|5161.7|5158.7|5162.1|5159.1|5161.4|5158.4|0
1662150600000|2022-09-02 20:30:00|5161.4|5158.4|5162.3|5159.3|5162.5|5159.5|5161.4|5158.4|0
1662150900000|2022-09-02 20:35:00|5162.4|5159.4|5163.8|5160.8|5163.8|5160.8|5162.3|5159.3|0
1662151200000|2022-09-02 20:40:00|5163.7|5160.7|5162.6|5159.6|5163.9|5160.9|5162.1|5159.1|0
1662151500000|2022-09-02 20:45:00|5162.7|5159.7|5162.6|5159.6|5163|5160|5162.4|5159.4|0
1662151800000|2022-09-02 20:50:00|5162.5|5159.5|5162.5|5159.5|5162.9|5159.9|5162.2|5159.2|0
1662152100000|2022-09-02 20:55:00|5162.7|5159.7|5163.5|5160.5|5163.6|5160.6|5162.5|5159.5|0
1662328800000|2022-09-04 22:00:00|5157.1|5152.1|5145|5140|5157.1|5152.1|5145|5140|0
1662329100000|2022-09-04 22:05:00|5144.4|5139.4|5132.3|5127.3|5144.4|5139.4|5130.9|5125.9|0
1662329400000|2022-09-04 22:10:00|5132.4|5127.4|5133.5|5128.5|5135.9|5130.9|5131.8|5126.8|0
1662329700000|2022-09-04 22:15:00|5133.4|5128.4|5129.5|5124.5|5133.4|5128.4|5126.9|5121.9|0
1662330000000|2022-09-04 22:20:00|5129.4|5124.4|5125.9|5120.9|5131.8|5126.8|5123.3|5118.3|0
1662330300000|2022-09-04 22:25:00|5126|5121|5127.2|5122.2|5127.8|5122.8|5124.2|5119.2|0
1662330600000|2022-09-04 22:30:00|5127.3|5122.3|5128.8|5123.8|5130.6|5125.6|5126.3|5121.3|0
1662330900000|2022-09-04 22:35:00|5128.6|5123.6|5130.5|5125.5|5130.7|5125.7|5128.3|5123.3|0
1662331200000|2022-09-04 22:40:00|5130.6|5125.6|5130.2|5125.2|5131.3|5126.3|5128.3|5123.3|0
1662331500000|2022-09-04 22:45:00|5130.4|5125.4|5126.7|5121.7|5130.4|5125.4|5126.2|5121.2|0
1662331800000|2022-09-04 22:50:00|5126.6|5121.6|5128.7|5123.7|5129|5124|5126.6|5121.6|0
1662332100000|2022-09-04 22:55:00|5128.6|5123.6|5127.5|5122.5|5129.6|5124.6|5127.2|5122.2|0
1662332400000|2022-09-04 23:00:00|5127.3|5122.3|5128.4|5123.4|5130.2|5125.2|5126.8|5121.8|0
1662332700000|2022-09-04 23:05:00|5128.6|5123.6|5128.9|5123.9|5130.8|5125.8|5128.5|5123.5|0
1662333000000|2022-09-04 23:10:00|5129|5124|5131.6|5126.6|5132.2|5127.2|5128.7|5123.7|0
1662333300000|2022-09-04 23:15:00|5131.8|5126.8|5134.8|5129.8|5135.6|5130.6|5130.7|5125.7|0
1662333600000|2022-09-04 23:20:00|5134.7|5129.7|5143.3|5138.3|5143.5|5138.5|5134.7|5129.7|0
1662333900000|2022-09-04 23:25:00|5143.2|5138.2|5148.3|5143.3|5149|5144|5142.8|5137.8|0
1662334200000|2022-09-04 23:30:00|5148.6|5143.6|5146.1|5141.1|5149.9|5144.9|5145.5|5140.5|0
1662334500000|2022-09-04 23:35:00|5146|5141|5147.5|5142.5|5148.9|5143.9|5145|5140|0
1662334800000|2022-09-04 23:40:00|5147.6|5142.6|5147.8|5142.8|5148.8|5143.8|5146.1|5141.1|0
1662335100000|2022-09-04 23:45:00|5147.9|5142.9|5147.4|5142.4|5148.6|5143.6|5146.3|5141.3|0
1662335400000|2022-09-04 23:50:00|5147.3|5142.3|5155.3|5150.3|5158.1|5153.1|5147.2|5142.2|0
1662335700000|2022-09-04 23:55:00|5155.4|5150.4|5155.8|5150.8|5157.9|5152.9|5154.3|5149.3|0
1662336000000|2022-09-05 00:00:00|5155.9|5150.9|5162.3|5157.3|5164.8|5159.8|5155.2|5150.2|0
1662336300000|2022-09-05 00:05:00|5162.4|5157.4|5163.2|5158.2|5166.2|5161.2|5162|5157|0
1662336600000|2022-09-05 00:10:00|5163.1|5158.1|5166.1|5161.1|5166.8|5161.8|5163|5158|0
1662336900000|2022-09-05 00:15:00|5171.7|5166.7|5163|5158|5171.9|5166.9|5162.1|5157.1|0
1662337200000|2022-09-05 00:20:00|5162.9|5157.9|5157.9|5152.9|5163.2|5158.2|5157.1|5152.1|0
1662337500000|2022-09-05 00:25:00|5158.3|5153.3|5151.5|5146.5|5159.1|5154.1|5149.6|5144.6|0
1662337800000|2022-09-05 00:30:00|5151.3|5146.3|5147.9|5142.9|5152|5147|5145.9|5140.9|0
1662338100000|2022-09-05 00:35:00|5147.8|5142.8|5142.5|5137.5|5149.1|5144.1|5141.9|5136.9|0
1662338400000|2022-09-05 00:40:00|5142.4|5137.4|5142.3|5137.3|5144.5|5139.5|5138.5|5133.5|0
1662338700000|2022-09-05 00:45:00|5142.2|5137.2|5149.2|5144.2|5151.8|5146.8|5142.1|5137.1|0
1662339000000|2022-09-05 00:50:00|5149.4|5144.4|5145.3|5140.3|5151.3|5146.3|5143.6|5138.6|0
1662339300000|2022-09-05 00:55:00|5145.4|5140.4|5149.1|5144.1|5150.1|5145.1|5145.2|5140.2|0
1662339600000|2022-09-05 01:00:00|5149|5144|5152.4|5147.4|5155.5|5150.5|5148.6|5143.6|0
1662339900000|2022-09-05 01:05:00|5152.5|5147.5|5154.1|5149.1|5154.4|5149.4|5150.7|5145.7|0
1662340200000|2022-09-05 01:10:00|5154|5149|5159.2|5154.2|5160.4|5155.4|5152.4|5147.4|0
1662340500000|2022-09-05 01:15:00|5158.6|5153.6|5155.1|5150.1|5159.9|5154.9|5155.1|5150.1|0
1662340800000|2022-09-05 01:20:00|5155|5150|5147.4|5142.4|5155.6|5150.6|5147.2|5142.2|0
1662341100000|2022-09-05 01:25:00|5147.3|5142.3|5149.8|5144.8|5150.9|5145.9|5146.8|5141.8|0
1662341400000|2022-09-05 01:30:00|5149.7|5144.7|5153.4|5148.4|5154.6|5149.6|5147.7|5142.7|0
1662341700000|2022-09-05 01:35:00|5154|5149|5149.6|5144.6|5154.9|5149.9|5148.9|5143.9|0
1662342000000|2022-09-05 01:40:00|5149.7|5144.7|5144.8|5139.8|5150.2|5145.2|5142.8|5137.8|0
1662342300000|2022-09-05 01:45:00|5145.3|5140.3|5146.2|5141.2|5148|5143|5144.1|5139.1|0
1662342600000|2022-09-05 01:50:00|5146.1|5141.1|5145.5|5140.5|5146.9|5141.9|5144.4|5139.4|0
1662342900000|2022-09-05 01:55:00|5145.6|5140.6|5147.8|5142.8|5151.3|5146.3|5145.6|5140.6|0
1662343200000|2022-09-05 02:00:00|5148.1|5143.1|5149.7|5144.7|5150.6|5145.6|5146.7|5141.7|0
1662343500000|2022-09-05 02:05:00|5149.6|5144.6|5146.1|5141.1|5149.7|5144.7|5146.1|5141.1|0
1662343800000|2022-09-05 02:10:00|5146.3|5141.3|5150.9|5145.9|5151.7|5146.7|5146.2|5141.2|0
1662344100000|2022-09-05 02:15:00|5151|5146|5150.4|5145.4|5151.2|5146.2|5147.7|5142.7|0
1662344400000|2022-09-05 02:20:00|5150.6|5145.6|5142.8|5137.8|5152.7|5147.7|5142.6|5137.6|0
1662344700000|2022-09-05 02:25:00|5142.9|5137.9|5144.6|5139.6|5144.8|5139.8|5140.1|5135.1|0
1662345000000|2022-09-05 02:30:00|5144.4|5139.4|5142.1|5137.1|5145.9|5140.9|5142.1|5137.1|0
1662345300000|2022-09-05 02:35:00|5142.2|5137.2|5141.7|5136.7|5143.7|5138.7|5139|5134|0
1662345600000|2022-09-05 02:40:00|5141.6|5136.6|5144|5139|5145.6|5140.6|5141.4|5136.4|0
1662345900000|2022-09-05 02:45:00|5143.9|5138.9|5144.7|5139.7|5146.1|5141.1|5143.6|5138.6|0
1662346200000|2022-09-05 02:50:00|5144.6|5139.6|5146|5141|5146.7|5141.7|5142.8|5137.8|0
1662346500000|2022-09-05 02:55:00|5146.1|5141.1|5146.7|5141.7|5147|5142|5145.2|5140.2|0
1662346800000|2022-09-05 03:00:00|5146.6|5141.6|5143.7|5138.7|5146.7|5141.7|5142|5137|0
1662347100000|2022-09-05 03:05:00|5143.6|5138.6|5142.8|5137.8|5145.1|5140.1|5141.1|5136.1|0
1662347400000|2022-09-05 03:10:00|5142.4|5137.4|5142|5137|5144.2|5139.2|5140.9|5135.9|0
1662347700000|2022-09-05 03:15:00|5142.5|5137.5|5144.4|5139.4|5145.2|5140.2|5141.9|5136.9|0
1662348000000|2022-09-05 03:20:00|5144.5|5139.5|5145|5140|5145.1|5140.1|5143.9|5138.9|0
1662348300000|2022-09-05 03:25:00|5145.1|5140.1|5144.7|5139.7|5145.2|5140.2|5143.5|5138.5|0
1662348600000|2022-09-05 03:30:00|5144.5|5139.5|5148.9|5143.9|5150.8|5145.8|5144.4|5139.4|0
1662348900000|2022-09-05 03:35:00|5148.7|5143.7|5150.6|5145.6|5151.1|5146.1|5148|5143|0
1662349200000|2022-09-05 03:40:00|5150.7|5145.7|5151.7|5146.7|5152.1|5147.1|5149.9|5144.9|0
1662349500000|2022-09-05 03:45:00|5151.8|5146.8|5151.1|5146.1|5155.7|5150.7|5150.9|5145.9|0
1662349800000|2022-09-05 03:50:00|5151|5146|5153|5148|5153.8|5148.8|5150.3|5145.3|0
1662350100000|2022-09-05 03:55:00|5152.9|5147.9|5153.7|5148.7|5154.5|5149.5|5152.8|5147.8|0
1662350400000|2022-09-05 04:00:00|5153.8|5148.8|5153.5|5148.5|5154.3|5149.3|5152.2|5147.2|0
1662350700000|2022-09-05 04:05:00|5153.6|5148.6|5151.3|5146.3|5153.8|5148.8|5149.5|5144.5|0
1662351000000|2022-09-05 04:10:00|5151.1|5146.1|5152.5|5147.5|5153.6|5148.6|5150.9|5145.9|0
1662351300000|2022-09-05 04:15:00|5152.6|5147.6|5150.3|5145.3|5153.1|5148.1|5149.7|5144.7|0
1662351600000|2022-09-05 04:20:00|5150.2|5145.2|5155.5|5150.5|5155.7|5150.7|5149.7|5144.7|0
1662351900000|2022-09-05 04:25:00|5155.6|5150.6|5156.6|5151.6|5156.6|5151.6|5154.3|5149.3|0
1662352200000|2022-09-05 04:30:00|5156.4|5151.4|5157.8|5152.8|5158.9|5153.9|5155.6|5150.6|0
1662352500000|2022-09-05 04:35:00|5157.6|5152.6|5156.5|5151.5|5157.7|5152.7|5155.5|5150.5|0
1662352800000|2022-09-05 04:40:00|5156.4|5151.4|5156.4|5151.4|5157.7|5152.7|5155.7|5150.7|0
1662353100000|2022-09-05 04:45:00|5156.5|5151.5|5153.6|5148.6|5157.1|5152.1|5152.6|5147.6|0
1662353400000|2022-09-05 04:50:00|5153.4|5148.4|5152.6|5147.6|5153.9|5148.9|5152.4|5147.4|0
1662353700000|2022-09-05 04:55:00|5152.5|5147.5|5153.8|5148.8|5154.4|5149.4|5152.3|5147.3|0
1662354000000|2022-09-05 05:00:00|5153.9|5148.9|5152.4|5147.4|5154.4|5149.4|5151.2|5146.2|0
1662354300000|2022-09-05 05:05:00|5152.3|5147.3|5146.1|5141.1|5152.4|5147.4|5144.9|5139.9|0
1662354600000|2022-09-05 05:10:00|5145.9|5140.9|5145.5|5140.5|5148.5|5143.5|5145.5|5140.5|0
1662354900000|2022-09-05 05:15:00|5145.6|5140.6|5142.5|5137.5|5145.9|5140.9|5142.2|5137.2|0
1662355200000|2022-09-05 05:20:00|5142.4|5137.4|5142.7|5137.7|5143.6|5138.6|5140.5|5135.5|0
1662355500000|2022-09-05 05:25:00|5142.9|5137.9|5139.6|5134.6|5142.9|5137.9|5138.6|5133.6|0
1662355800000|2022-09-05 05:30:00|5139.7|5134.7|5139.7|5134.7|5141.9|5136.9|5137.9|5132.9|0
1662356100000|2022-09-05 05:35:00|5139.6|5134.6|5140.8|5135.8|5141.2|5136.2|5139.1|5134.1|0
1662356400000|2022-09-05 05:40:00|5140.7|5135.7|5142|5137|5142.3|5137.3|5139.7|5134.7|0
1662356700000|2022-09-05 05:45:00|5142.1|5137.1|5141.7|5136.7|5142.3|5137.3|5140.1|5135.1|0
1662357000000|2022-09-05 05:50:00|5141.8|5136.8|5142.7|5137.7|5144.1|5139.1|5141.8|5136.8|0
1662357300000|2022-09-05 05:55:00|5142.6|5137.6|5138.1|5133.1|5142.9|5137.9|5135.6|5130.6|0
1662357600000|2022-09-05 06:00:00|5137.6|5132.6|5147.3|5142.3|5147.3|5142.3|5135.5|5130.5|0
1662357900000|2022-09-05 06:05:00|5147.1|5142.1|5150.8|5145.8|5151.8|5146.8|5146.6|5141.6|0
1662358200000|2022-09-05 06:10:00|5150.5|5145.5|5147.7|5142.7|5151.1|5146.1|5147|5142|0
1662358500000|2022-09-05 06:15:00|5147.6|5142.6|5150.9|5145.9|5151|5146|5146.6|5141.6|0
1662358800000|2022-09-05 06:20:00|5151|5146|5148.6|5143.6|5151.1|5146.1|5147.4|5142.4|0
1662359100000|2022-09-05 06:25:00|5148.5|5143.5|5149.7|5144.7|5150|5145|5146.8|5141.8|0
1662359400000|2022-09-05 06:30:00|5150|5145|5148.7|5143.7|5150.9|5145.9|5147.1|5142.1|0
1662359700000|2022-09-05 06:35:00|5148.6|5143.6|5147|5142|5149.7|5144.7|5146.8|5141.8|0
1662360000000|2022-09-05 06:40:00|5146.9|5141.9|5143.6|5138.6|5148.3|5143.3|5142.9|5137.9|0
1662360300000|2022-09-05 06:45:00|5143.7|5138.7|5151.5|5146.5|5152.1|5147.1|5140.5|5135.5|0
1662360600000|2022-09-05 06:50:00|5151.7|5146.7|5153.9|5148.9|5156.3|5151.3|5151.4|5146.4|0
1662360900000|2022-09-05 06:55:00|5154.2|5149.2|5153.8|5148.8|5154.5|5149.5|5150.6|5145.6|0
1662361200000|2022-09-05 07:00:00|5153.7|5148.7|5154.2|5149.2|5161.3|5156.3|5152.8|5147.8|0
1662361500000|2022-09-05 07:05:00|5154|5149|5149.4|5144.4|5154.2|5149.2|5145|5140|0
1662361800000|2022-09-05 07:10:00|5149.2|5144.2|5146.1|5141.1|5149.2|5144.2|5144.4|5139.4|0
1662362100000|2022-09-05 07:15:00|5146.2|5141.2|5152|5147|5152.2|5147.2|5144.6|5139.6|0
1662362400000|2022-09-05 07:20:00|5151.8|5146.8|5143.4|5138.4|5151.9|5146.9|5141.6|5136.6|0
1662362700000|2022-09-05 07:25:00|5143.5|5138.5|5143.8|5138.8|5145|5140|5140.1|5135.1|0
1662363000000|2022-09-05 07:30:00|5143.9|5138.9|5147.4|5142.4|5149.7|5144.7|5143.9|5138.9|0
1662363300000|2022-09-05 07:35:00|5147.5|5142.5|5140.6|5135.6|5150|5145|5140.3|5135.3|0
1662363600000|2022-09-05 07:40:00|5140.7|5135.7|5138.2|5133.2|5142.6|5137.6|5137.2|5132.2|0
1662363900000|2022-09-05 07:45:00|5138.1|5133.1|5133.5|5128.5|5138.2|5133.2|5133.1|5128.1|0
1662364200000|2022-09-05 07:50:00|5133.4|5128.4|5134.9|5129.9|5135.3|5130.3|5130.5|5125.5|0
1662364500000|2022-09-05 07:55:00|5135|5130|5137.7|5132.7|5137.9|5132.9|5133.8|5128.8|0
1662364800000|2022-09-05 08:00:00|5136.7|5131.7|5133.5|5128.5|5137.1|5132.1|5132.4|5127.4|0
1662365100000|2022-09-05 08:05:00|5133.4|5128.4|5133.4|5128.4|5136.2|5131.2|5131.3|5126.3|0
1662365400000|2022-09-05 08:10:00|5133.5|5128.5|5130.9|5125.9|5135.7|5130.7|5130.7|5125.7|0
1662365700000|2022-09-05 08:15:00|5130.8|5125.8|5144.7|5139.7|5147.5|5142.5|5130|5125|0
1662366000000|2022-09-05 08:20:00|5145|5140|5142.7|5137.7|5147.3|5142.3|5142.1|5137.1|0
1662366300000|2022-09-05 08:25:00|5143.1|5138.1|5149.9|5144.9|5150.8|5145.8|5142.9|5137.9|0
1662366600000|2022-09-05 08:30:00|5149.8|5144.8|5151.1|5146.1|5151.9|5146.9|5149.8|5144.8|0
1662366900000|2022-09-05 08:35:00|5151.4|5146.4|5152.9|5147.9|5155|5150|5150.3|5145.3|0
1662367200000|2022-09-05 08:40:00|5152.7|5147.7|5154.1|5149.1|5155|5150|5152.7|5147.7|0
1662367500000|2022-09-05 08:45:00|5154.4|5149.4|5151.9|5146.9|5154.4|5149.4|5150.8|5145.8|0
1662367800000|2022-09-05 08:50:00|5151.7|5146.7|5150.4|5145.4|5153.2|5148.2|5150.3|5145.3|0
1662368100000|2022-09-05 08:55:00|5150.6|5145.6|5154.2|5149.2|5154.2|5149.2|5150.6|5145.6|0
1662368400000|2022-09-05 09:00:00|5153.9|5148.9|5149|5144|5161.8|5156.8|5149|5144|0
1662368700000|2022-09-05 09:05:00|5148.6|5143.6|5145.3|5140.3|5151.4|5146.4|5145|5140|0
1662369000000|2022-09-05 09:10:00|5145|5140|5145.9|5140.9|5147|5142|5143.5|5138.5|0
1662369300000|2022-09-05 09:15:00|5145.7|5140.7|5147.7|5142.7|5149.3|5144.3|5145.7|5140.7|0
1662369600000|2022-09-05 09:20:00|5148|5143|5144.3|5139.3|5148|5143|5143|5138|0
1662369900000|2022-09-05 09:25:00|5144.6|5139.6|5148.3|5143.3|5149.2|5144.2|5144.3|5139.3|0
1662370200000|2022-09-05 09:30:00|5148.5|5143.5|5151.9|5146.9|5152.1|5147.1|5147.8|5142.8|0
1662370500000|2022-09-05 09:35:00|5152.1|5147.1|5151.1|5146.1|5152.7|5147.7|5151.1|5146.1|0
1662370800000|2022-09-05 09:40:00|5151.3|5146.3|5156.3|5151.3|5157.6|5152.6|5151.1|5146.1|0
1662371100000|2022-09-05 09:45:00|5156.5|5151.5|5158.8|5153.8|5159.3|5154.3|5154.7|5149.7|0
1662371400000|2022-09-05 09:50:00|5158.6|5153.6|5159.1|5154.1|5160.3|5155.3|5156.3|5151.3|0
1662371700000|2022-09-05 09:55:00|5159.3|5154.3|5158.8|5153.8|5160.9|5155.9|5158.1|5153.1|0
1662372000000|2022-09-05 10:00:00|5158.6|5153.6|5158.6|5153.6|5161.1|5156.1|5157.8|5152.8|0
1662372300000|2022-09-05 10:05:00|5158.5|5153.5|5158.1|5153.1|5158.8|5153.8|5155.5|5150.5|0
1662372600000|2022-09-05 10:10:00|5157.8|5152.8|5161.4|5156.4|5161.4|5156.4|5154.9|5149.9|0
1662372900000|2022-09-05 10:15:00|5161.6|5156.6|5160.4|5155.4|5162.4|5157.4|5159.8|5154.8|0
1662373200000|2022-09-05 10:20:00|5160.1|5155.1|5161.6|5156.6|5162.6|5157.6|5159.9|5154.9|0
1662373500000|2022-09-05 10:25:00|5161.4|5156.4|5158|5153|5162.7|5157.7|5157.8|5152.8|0
1662373800000|2022-09-05 10:30:00|5157.8|5152.8|5153.5|5148.5|5158.1|5153.1|5153|5148|0
1662374100000|2022-09-05 10:35:00|5153|5148|5152.9|5147.9|5154.9|5149.9|5151.9|5146.9|0
1662374400000|2022-09-05 10:40:00|5153.2|5148.2|5150.9|5145.9|5153.5|5148.5|5150.6|5145.6|0
1662374700000|2022-09-05 10:45:00|5151.1|5146.1|5151.9|5146.9|5152.2|5147.2|5149.6|5144.6|0
1662375000000|2022-09-05 10:50:00|5151.6|5146.6|5152.2|5147.2|5153.9|5148.9|5150.3|5145.3|0
1662375300000|2022-09-05 10:55:00|5152.4|5147.4|5150.9|5145.9|5152.4|5147.4|5150.3|5145.3|0
1662375600000|2022-09-05 11:00:00|5149.6|5144.6|5156.2|5151.2|5156.5|5151.5|5149.6|5144.6|0
1662375900000|2022-09-05 11:05:00|5156|5151|5154.4|5149.4|5156|5151|5153.7|5148.7|0
1662376200000|2022-09-05 11:10:00|5154|5149|5150.6|5145.6|5154|5149|5149.6|5144.6|0
1662376500000|2022-09-05 11:15:00|5150.7|5145.7|5147.3|5142.3|5151.2|5146.2|5147.3|5142.3|0
1662376800000|2022-09-05 11:20:00|5147|5142|5145.7|5140.7|5148.3|5143.3|5145.7|5140.7|0
1662377100000|2022-09-05 11:25:00|5145.3|5140.3|5144.5|5139.5|5146.3|5141.3|5144.4|5139.4|0
1662377400000|2022-09-05 11:30:00|5144.4|5139.4|5145.3|5140.3|5146.3|5141.3|5144|5139|0
1662377700000|2022-09-05 11:35:00|5145|5140|5147|5142|5147.6|5142.6|5145|5140|0
1662378000000|2022-09-05 11:40:00|5147.1|5142.1|5148|5143|5148|5143|5145|5140|0
1662378300000|2022-09-05 11:45:00|5148.3|5143.3|5148.6|5143.6|5150.8|5145.8|5147.6|5142.6|0
1662378600000|2022-09-05 11:50:00|5148.3|5143.3|5142.8|5137.8|5149|5144|5142.8|5137.8|0
1662378900000|2022-09-05 11:55:00|5143|5138|5144.1|5139.1|5144.8|5139.8|5141.5|5136.5|0
1662379200000|2022-09-05 12:00:00|5144.3|5139.3|5145.3|5140.3|5146.1|5141.1|5143.3|5138.3|0
1662379500000|2022-09-05 12:05:00|5145.1|5140.1|5139.2|5134.2|5145.4|5140.4|5138.9|5133.9|0
1662379800000|2022-09-05 12:10:00|5138.9|5133.9|5140.8|5135.8|5141.8|5136.8|5138.9|5133.9|0
1662380100000|2022-09-05 12:15:00|5140.2|5135.2|5141.7|5136.7|5142.5|5137.5|5138.2|5133.2|0
1662380400000|2022-09-05 12:20:00|5141.8|5136.8|5141.3|5136.3|5142.9|5137.9|5140.3|5135.3|0
1662380700000|2022-09-05 12:25:00|5141.1|5136.1|5142.6|5137.6|5143.7|5138.7|5141.1|5136.1|0
1662381000000|2022-09-05 12:30:00|5142.2|5137.2|5142.9|5137.9|5143.9|5138.9|5142.2|5137.2|0
1662381300000|2022-09-05 12:35:00|5143.2|5138.2|5144.9|5139.9|5145.5|5140.5|5142.9|5137.9|0
1662381600000|2022-09-05 12:40:00|5144.5|5139.5|5146.8|5141.8|5147.2|5142.2|5143.9|5138.9|0
1662381900000|2022-09-05 12:45:00|5146.5|5141.5|5148.5|5143.5|5151.4|5146.4|5145.5|5140.5|0
1662382200000|2022-09-05 12:50:00|5148.3|5143.3|5150.1|5145.1|5152.1|5147.1|5148.2|5143.2|0
1662382500000|2022-09-05 12:55:00|5150|5145|5150.5|5145.5|5151.4|5146.4|5148.2|5143.2|0
1662382800000|2022-09-05 13:00:00|5150.8|5145.8|5153.7|5148.7|5154.7|5149.7|5150.1|5145.1|0
1662383100000|2022-09-05 13:05:00|5153.6|5148.6|5155|5150|5155.5|5150.5|5153.4|5148.4|0
1662383400000|2022-09-05 13:10:00|5155.2|5150.2|5158.7|5153.7|5159|5154|5155|5150|0
1662383700000|2022-09-05 13:15:00|5158.5|5153.5|5159.4|5154.4|5159.4|5154.4|5157|5152|0
1662384000000|2022-09-05 13:20:00|5159.7|5154.7|5157.4|5152.4|5160.2|5155.2|5156.7|5151.7|0
1662384300000|2022-09-05 13:25:00|5157.7|5152.7|5155.5|5150.5|5159|5154|5155.4|5150.4|0
1662384600000|2022-09-05 13:30:00|5155.6|5150.6|5152|5147|5156.4|5151.4|5151.7|5146.7|0
1662384900000|2022-09-05 13:35:00|5152.7|5147.7|5156.3|5151.3|5156.6|5151.6|5151.4|5146.4|0
1662385200000|2022-09-05 13:40:00|5156|5151|5156|5151|5158.3|5153.3|5155.5|5150.5|0
1662385500000|2022-09-05 13:45:00|5155.8|5150.8|5156.3|5151.3|5157.3|5152.3|5155|5150|0
1662385800000|2022-09-05 13:50:00|5156.6|5151.6|5154|5149|5156.6|5151.6|5154|5149|0
1662386100000|2022-09-05 13:55:00|5154.3|5149.3|5155|5150|5156|5151|5153.7|5148.7|0
1662386400000|2022-09-05 14:00:00|5154.7|5149.7|5155.3|5150.3|5156|5151|5153.7|5148.7|0
1662386700000|2022-09-05 14:05:00|5155.7|5150.7|5157.3|5152.3|5157.3|5152.3|5155|5150|0
1662387000000|2022-09-05 14:10:00|5157|5152|5158.9|5153.9|5159.3|5154.3|5157|5152|0
1662387300000|2022-09-05 14:15:00|5159.3|5154.3|5158.6|5153.6|5159.3|5154.3|5157.3|5152.3|0
1662387600000|2022-09-05 14:20:00|5158.9|5153.9|5158.9|5153.9|5159.9|5154.9|5157.9|5152.9|0
1662387900000|2022-09-05 14:25:00|5159.1|5154.1|5159.9|5154.9|5160.6|5155.6|5158.9|5153.9|0
1662388200000|2022-09-05 14:30:00|5160.1|5155.1|5160.9|5155.9|5162.5|5157.5|5159.6|5154.6|0
1662388500000|2022-09-05 14:35:00|5161.1|5156.1|5162.1|5157.1|5163.3|5158.3|5160.2|5155.2|0
1662388800000|2022-09-05 14:40:00|5162.4|5157.4|5162.7|5157.7|5163.9|5158.9|5162.1|5157.1|0
1662389100000|2022-09-05 14:45:00|5162.4|5157.4|5160.4|5155.4|5162.7|5157.7|5160.1|5155.1|0
1662389400000|2022-09-05 14:50:00|5160.3|5155.3|5162.7|5157.7|5162.7|5157.7|5160.1|5155.1|0
1662389700000|2022-09-05 14:55:00|5162.4|5157.4|5162.7|5157.7|5163.1|5158.1|5161.3|5156.3|0
1662390000000|2022-09-05 15:00:00|5162.4|5157.4|5164.8|5159.8|5165.4|5160.4|5160.8|5155.8|0
1662390300000|2022-09-05 15:05:00|5164.6|5159.6|5161.5|5156.5|5165.1|5160.1|5161.3|5156.3|0
1662390600000|2022-09-05 15:10:00|5161.8|5156.8|5160.8|5155.8|5161.8|5156.8|5160.2|5155.2|0
1662390900000|2022-09-05 15:15:00|5161.2|5156.2|5161.2|5156.2|5162.5|5157.5|5160.8|5155.8|0
1662391200000|2022-09-05 15:20:00|5161|5156|5160.8|5155.8|5161.2|5156.2|5159.2|5154.2|0
1662391500000|2022-09-05 15:25:00|5161.2|5156.2|5158.5|5153.5|5161.2|5156.2|5157.9|5152.9|0
1662391800000|2022-09-05 15:30:00|5158.2|5153.2|5158.9|5153.9|5159.8|5154.8|5157.9|5152.9|0
1662392100000|2022-09-05 15:35:00|5158.5|5153.5|5160.8|5155.8|5161.5|5156.5|5158.5|5153.5|0
1662392400000|2022-09-05 15:40:00|5161.2|5156.2|5160|5155|5161.3|5156.3|5159.4|5154.4|0
1662392700000|2022-09-05 15:45:00|5160.2|5155.2|5159.7|5154.7|5161|5156|5159.7|5154.7|0
1662393000000|2022-09-05 15:50:00|5159|5154|5158.4|5153.4|5159.4|5154.4|5158.1|5153.1|0
1662393300000|2022-09-05 15:55:00|5158.6|5153.6|5160|5155|5160|5155|5158.6|5153.6|0
1662393600000|2022-09-05 16:00:00|5160.2|5155.2|5162|5157|5162.2|5157.2|5160|5155|0
1662393900000|2022-09-05 16:05:00|5161.8|5156.8|5163|5158|5163.3|5158.3|5161.7|5156.7|0
1662394200000|2022-09-05 16:10:00|5163.1|5158.1|5165.3|5160.3|5165.6|5160.6|5163|5158|0
1662394500000|2022-09-05 16:15:00|5165|5160|5164.3|5159.3|5165.6|5160.6|5164|5159|0
1662394800000|2022-09-05 16:20:00|5164.6|5159.6|5167.6|5162.6|5167.9|5162.9|5164.3|5159.3|0
1662395100000|2022-09-05 16:25:00|5167.3|5162.3|5166|5161|5167.6|5162.6|5165.4|5160.4|0
1662395400000|2022-09-05 16:30:00|5165.9|5160.9|5164.7|5159.7|5166.2|5161.2|5163.4|5158.4|0
1662395700000|2022-09-05 16:35:00|5164.9|5159.9|5164.4|5159.4|5165.9|5160.9|5163.4|5158.4|0
1662396000000|2022-09-05 16:40:00|5164.5|5159.5|5161.6|5156.6|5164.5|5159.5|5161.4|5156.4|0
1662396300000|2022-09-05 16:45:00|5161.8|5156.8|5160.1|5155.1|5162.4|5157.4|5160.1|5155.1|0
1662396600000|2022-09-05 16:50:00|5160.5|5155.5|5161.6|5156.6|5162.1|5157.1|5159.8|5154.8|0
1662396900000|2022-09-05 16:55:00|5161.4|5156.4|5162.7|5157.7|5163.6|5158.6|5160.1|5155.1|0
1662397200000|2022-09-05 17:00:00|5163.1|5158.1|5163.4|5158.4|5163.4|5158.4|5163.1|5158.1|0
1662397800000|2022-09-05 17:10:00|5163.5|5158.5|5164.1|5159.1|5164.2|5159.2|5163.5|5158.5|0
1662398100000|2022-09-05 17:15:00|5163.4|5158.4|5163.4|5158.4|5163.4|5158.4|5163.4|5158.4|0
1662398400000|2022-09-05 17:20:00|5164.1|5159.1|5163.4|5158.4|5164.1|5159.1|5163.4|5158.4|0
1662398700000|2022-09-05 17:25:00|5163.1|5158.1|5162.7|5157.7|5163.1|5158.1|5162.7|5157.7|0
1662399000000|2022-09-05 17:30:00|5162|5157|5162|5157|5162.7|5157.7|5162|5157|0
1662399300000|2022-09-05 17:35:00|5162.3|5157.3|5162.7|5157.7|5162.7|5157.7|5162.3|5157.3|0
1662399600000|2022-09-05 17:40:00|5162.3|5157.3|5161.3|5156.3|5162.3|5157.3|5161.3|5156.3|0
1662399900000|2022-09-05 17:45:00|5162|5157|5161.3|5156.3|5162|5157|5161.3|5156.3|0
1662401100000|2022-09-05 18:05:00|5162|5157|5162|5157|5162|5157|5162|5157|0
1662405000000|2022-09-05 19:10:00|5161.3|5156.3|5161.3|5156.3|5161.3|5156.3|5161.3|5156.3|0
1662405600000|2022-09-05 19:20:00|5161.6|5156.6|5161.6|5156.6|5162|5157|5161.3|5156.3|0
1662405900000|2022-09-05 19:25:00|5161.3|5156.3|5162|5157|5162|5157|5161.3|5156.3|0
1662407100000|2022-09-05 19:45:00|5162.3|5157.3|5162|5157|5162.7|5157.7|5162|5157|0
1662407400000|2022-09-05 19:50:00|5161.6|5156.6|5161.3|5156.3|5162|5157|5161.3|5156.3|0
1662407700000|2022-09-05 19:55:00|5161|5156|5159.2|5154.2|5161|5156|5159.2|5154.2|0
1662413700000|2022-09-05 21:35:00|5159.1|5154.1|5159.1|5154.1|5159.1|5154.1|5159.1|5154.1|0
1662414000000|2022-09-05 21:40:00|5165.5|5160.5|5165.5|5160.5|5165.5|5160.5|5165.5|5160.5|0
1662415200000|2022-09-05 22:00:00|5169.5|5164.5|5167.1|5162.1|5169.9|5164.9|5163.8|5158.8|0
1662415500000|2022-09-05 22:05:00|5166.8|5161.8|5166.4|5161.4|5167.2|5162.2|5164.8|5159.8|0
1662415800000|2022-09-05 22:10:00|5166.8|5161.8|5168.7|5163.7|5170|5165|5165.9|5160.9|0
1662416100000|2022-09-05 22:15:00|5169.1|5164.1|5171.6|5166.6|5171.6|5166.6|5168.1|5163.1|0
1662416400000|2022-09-05 22:20:00|5171.7|5166.7|5175.2|5170.2|5175.8|5170.8|5171.4|5166.4|0
1662416700000|2022-09-05 22:25:00|5174.9|5169.9|5176.3|5171.3|5178.5|5173.5|5173.9|5168.9|0
1662417000000|2022-09-05 22:30:00|5176.2|5171.2|5176.5|5171.5|5177.2|5172.2|5175|5170|0
1662417300000|2022-09-05 22:35:00|5176.2|5171.2|5183.2|5178.2|5183.5|5178.5|5175.2|5170.2|0
1662417600000|2022-09-05 22:40:00|5183.5|5178.5|5180.2|5175.2|5183.8|5178.8|5180.2|5175.2|0
1662417900000|2022-09-05 22:45:00|5180.4|5175.4|5179.9|5174.9|5181.5|5176.5|5179.6|5174.6|0
1662418200000|2022-09-05 22:50:00|5180.2|5175.2|5182.2|5177.2|5182.9|5177.9|5179.6|5174.6|0
1662418500000|2022-09-05 22:55:00|5182|5177|5179.6|5174.6|5182|5177|5179.3|5174.3|0
1662418800000|2022-09-05 23:00:00|5179.9|5174.9|5178.9|5173.9|5180.6|5175.6|5178.9|5173.9|0
1662419100000|2022-09-05 23:05:00|5178.6|5173.6|5179.3|5174.3|5179.3|5174.3|5177.9|5172.9|0
1662419400000|2022-09-05 23:10:00|5178.9|5173.9|5176.6|5171.6|5178.9|5173.9|5176|5171|0
1662419700000|2022-09-05 23:15:00|5177|5172|5177.6|5172.6|5177.6|5172.6|5175.6|5170.6|0
1662420000000|2022-09-05 23:20:00|5177.9|5172.9|5176.6|5171.6|5178.3|5173.3|5175.6|5170.6|0
1662420300000|2022-09-05 23:25:00|5176.3|5171.3|5176.2|5171.2|5176.9|5171.9|5175.2|5170.2|0
1662420600000|2022-09-05 23:30:00|5175.9|5170.9|5175.7|5170.7|5176.9|5171.9|5175.2|5170.2|0
1662420900000|2022-09-05 23:35:00|5175.6|5170.6|5177.5|5172.5|5177.5|5172.5|5175.2|5170.2|0
1662421200000|2022-09-05 23:40:00|5178.2|5173.2|5178.5|5173.5|5179.2|5174.2|5177.9|5172.9|0
1662421500000|2022-09-05 23:45:00|5178.7|5173.7|5177.2|5172.2|5178.8|5173.8|5176.5|5171.5|0
1662421800000|2022-09-05 23:50:00|5176.9|5171.9|5172.9|5167.9|5177.9|5172.9|5172.3|5167.3|0
1662422100000|2022-09-05 23:55:00|5173.3|5168.3|5174.6|5169.6|5174.6|5169.6|5172.6|5167.6|0
1662422400000|2022-09-06 00:00:00|5174.8|5169.8|5169.6|5164.6|5174.9|5169.9|5167.9|5162.9|0
1662422700000|2022-09-06 00:05:00|5169.7|5164.7|5175.2|5170.2|5175.8|5170.8|5169.7|5164.7|0
1662423000000|2022-09-06 00:10:00|5175.6|5170.6|5179.5|5174.5|5180|5175|5174.3|5169.3|0
1662423300000|2022-09-06 00:15:00|5179.3|5174.3|5183.6|5178.6|5185.3|5180.3|5179.1|5174.1|0
1662423600000|2022-09-06 00:20:00|5183.7|5178.7|5187.1|5182.1|5188|5183|5183.7|5178.7|0
1662423900000|2022-09-06 00:25:00|5186.9|5181.9|5190|5185|5191.5|5186.5|5186.8|5181.8|0
1662424200000|2022-09-06 00:30:00|5190.1|5185.1|5197.1|5192.1|5198.1|5193.1|5190.1|5185.1|0
1662424500000|2022-09-06 00:35:00|5196.8|5191.8|5195.7|5190.7|5199.6|5194.6|5195.5|5190.5|0
1662424800000|2022-09-06 00:40:00|5195.8|5190.8|5198.8|5193.8|5199|5194|5195.3|5190.3|0
1662425100000|2022-09-06 00:45:00|5198.6|5193.6|5203.2|5198.2|5203.9|5198.9|5197.1|5192.1|0
1662425400000|2022-09-06 00:50:00|5203.3|5198.3|5204.2|5199.2|5205|5200|5200.7|5195.7|0
1662425700000|2022-09-06 00:55:00|5204|5199|5204.1|5199.1|5209.3|5204.3|5203.4|5198.4|0
1662426000000|2022-09-06 01:00:00|5204.2|5199.2|5208.3|5203.3|5208.7|5203.7|5202.5|5197.5|0
1662426300000|2022-09-06 01:05:00|5208.5|5203.5|5208.1|5203.1|5211.2|5206.2|5207.5|5202.5|0
1662426600000|2022-09-06 01:10:00|5208|5203|5205.3|5200.3|5208.5|5203.5|5204.3|5199.3|0
1662426900000|2022-09-06 01:15:00|5205.1|5200.1|5204|5199|5206.1|5201.1|5203|5198|0
1662427200000|2022-09-06 01:20:00|5203.9|5198.9|5203.1|5198.1|5205.8|5200.8|5202.3|5197.3|0
1662427500000|2022-09-06 01:25:00|5202.9|5197.9|5201.4|5196.4|5203.3|5198.3|5200.1|5195.1|0
1662427800000|2022-09-06 01:30:00|5201.5|5196.5|5199|5194|5203.2|5198.2|5198.1|5193.1|0
1662428100000|2022-09-06 01:35:00|5199.1|5194.1|5198.2|5193.2|5201.1|5196.1|5197.9|5192.9|0
1662428400000|2022-09-06 01:40:00|5198|5193|5196|5191|5198.4|5193.4|5195.6|5190.6|0
1662428700000|2022-09-06 01:45:00|5196.1|5191.1|5193.6|5188.6|5196.1|5191.1|5192.8|5187.8|0
1662429000000|2022-09-06 01:50:00|5193.7|5188.7|5193.2|5188.2|5194.7|5189.7|5192.2|5187.2|0
1662429300000|2022-09-06 01:55:00|5193.1|5188.1|5191.8|5186.8|5193.3|5188.3|5191.2|5186.2|0
1662429600000|2022-09-06 02:00:00|5191.9|5186.9|5193.5|5188.5|5194.9|5189.9|5191.6|5186.6|0
1662429900000|2022-09-06 02:05:00|5193.8|5188.8|5184.2|5179.2|5193.8|5188.8|5184.2|5179.2|0
1662430200000|2022-09-06 02:10:00|5184.3|5179.3|5188.2|5183.2|5188.3|5183.3|5183.7|5178.7|0
1662430500000|2022-09-06 02:15:00|5188.1|5183.1|5188.7|5183.7|5189.5|5184.5|5186.7|5181.7|0
1662430800000|2022-09-06 02:20:00|5188.6|5183.6|5187.8|5182.8|5189.5|5184.5|5185.7|5180.7|0
1662431100000|2022-09-06 02:25:00|5188|5183|5190.1|5185.1|5192.4|5187.4|5187.5|5182.5|0
1662431400000|2022-09-06 02:30:00|5189.6|5184.6|5187.2|5182.2|5190.7|5185.7|5184.2|5179.2|0
1662431700000|2022-09-06 02:35:00|5187.5|5182.5|5194.4|5189.4|5194.4|5189.4|5187.4|5182.4|0
1662432000000|2022-09-06 02:40:00|5194.3|5189.3|5196.5|5191.5|5197.6|5192.6|5193.6|5188.6|0
1662432300000|2022-09-06 02:45:00|5196.7|5191.7|5194|5189|5196.7|5191.7|5193|5188|0
1662432600000|2022-09-06 02:50:00|5193.8|5188.8|5196.4|5191.4|5196.8|5191.8|5193.1|5188.1|0
1662432900000|2022-09-06 02:55:00|5196.5|5191.5|5194.8|5189.8|5196.5|5191.5|5193.9|5188.9|0
1662433200000|2022-09-06 03:00:00|5194.9|5189.9|5190.6|5185.6|5195.3|5190.3|5190|5185|0
1662433500000|2022-09-06 03:05:00|5190.4|5185.4|5190.4|5185.4|5191.8|5186.8|5189.1|5184.1|0
1662433800000|2022-09-06 03:10:00|5190.3|5185.3|5186.4|5181.4|5191.6|5186.6|5186.4|5181.4|0
1662434100000|2022-09-06 03:15:00|5186.5|5181.5|5187.2|5182.2|5188|5183|5185.4|5180.4|0
1662434400000|2022-09-06 03:20:00|5187.3|5182.3|5187.1|5182.1|5189.7|5184.7|5186.9|5181.9|0
1662434700000|2022-09-06 03:25:00|5187.2|5182.2|5188.1|5183.1|5189.7|5184.7|5186.9|5181.9|0
1662435000000|2022-09-06 03:30:00|5188.2|5183.2|5187.3|5182.3|5188.9|5183.9|5187.3|5182.3|0
1662435300000|2022-09-06 03:35:00|5187.5|5182.5|5187.7|5182.7|5188.8|5183.8|5186.9|5181.9|0
1662435600000|2022-09-06 03:40:00|5187.5|5182.5|5183.9|5178.9|5187.8|5182.8|5183.8|5178.8|0
1662435900000|2022-09-06 03:45:00|5183.8|5178.8|5179.3|5174.3|5185.5|5180.5|5179.1|5174.1|0
1662436200000|2022-09-06 03:50:00|5179.6|5174.6|5179.7|5174.7|5180.7|5175.7|5177.1|5172.1|0
1662436500000|2022-09-06 03:55:00|5179.6|5174.6|5181.3|5176.3|5181.7|5176.7|5179.2|5174.2|0
1662436800000|2022-09-06 04:00:00|5181.4|5176.4|5183|5178|5184|5179|5180.7|5175.7|0
1662437100000|2022-09-06 04:05:00|5182.8|5177.8|5182.8|5177.8|5184|5179|5182.4|5177.4|0
1662437400000|2022-09-06 04:10:00|5182.7|5177.7|5183|5178|5183.5|5178.5|5182.1|5177.1|0
1662437700000|2022-09-06 04:15:00|5183.1|5178.1|5182.3|5177.3|5183.6|5178.6|5181.6|5176.6|0
1662438000000|2022-09-06 04:20:00|5182.2|5177.2|5186|5181|5186.6|5181.6|5181.9|5176.9|0
1662438300000|2022-09-06 04:25:00|5185.9|5180.9|5187.3|5182.3|5187.5|5182.5|5185.4|5180.4|0
1662438600000|2022-09-06 04:30:00|5187.2|5182.2|5186.1|5181.1|5188|5183|5184.8|5179.8|0
1662438900000|2022-09-06 04:35:00|5186|5181|5184.2|5179.2|5187.2|5182.2|5183.2|5178.2|0
1662439200000|2022-09-06 04:40:00|5184.3|5179.3|5182.5|5177.5|5185.4|5180.4|5182.5|5177.5|0
1662439500000|2022-09-06 04:45:00|5182.4|5177.4|5181.3|5176.3|5183.2|5178.2|5180.5|5175.5|0
1662439800000|2022-09-06 04:50:00|5181.4|5176.4|5181.1|5176.1|5182.1|5177.1|5180.5|5175.5|0
1662440100000|2022-09-06 04:55:00|5181.2|5176.2|5175.5|5170.5|5181.4|5176.4|5174.1|5169.1|0
1662440400000|2022-09-06 05:00:00|5175.6|5170.6|5172.9|5167.9|5176.6|5171.6|5172.2|5167.2|0
1662440700000|2022-09-06 05:05:00|5173|5168|5174.1|5169.1|5174.8|5169.8|5172.7|5167.7|0
1662441000000|2022-09-06 05:10:00|5174.2|5169.2|5174|5169|5174.7|5169.7|5171.1|5166.1|0
1662441300000|2022-09-06 05:15:00|5174.1|5169.1|5173.3|5168.3|5175.5|5170.5|5172.8|5167.8|0
1662441600000|2022-09-06 05:20:00|5173.5|5168.5|5176.1|5171.1|5176.5|5171.5|5172|5167|0
1662441900000|2022-09-06 05:25:00|5176.2|5171.2|5175.6|5170.6|5176.6|5171.6|5174.2|5169.2|0
1662442200000|2022-09-06 05:30:00|5175.8|5170.8|5174.3|5169.3|5175.8|5170.8|5173|5168|0
1662442500000|2022-09-06 05:35:00|5174.1|5169.1|5180.4|5175.4|5180.6|5175.6|5174.1|5169.1|0
1662442800000|2022-09-06 05:40:00|5180.2|5175.2|5180.9|5175.9|5181.4|5176.4|5178.9|5173.9|0
1662443100000|2022-09-06 05:45:00|5180.8|5175.8|5182.5|5177.5|5183.2|5178.2|5180.1|5175.1|0
1662443400000|2022-09-06 05:50:00|5182.4|5177.4|5181.3|5176.3|5183.6|5178.6|5180.9|5175.9|0
1662443700000|2022-09-06 05:55:00|5181.1|5176.1|5177.3|5172.3|5182.1|5177.1|5177.1|5172.1|0
1662444000000|2022-09-06 06:00:00|5177.2|5172.2|5177.8|5172.8|5181.2|5176.2|5173.6|5168.6|0
1662444300000|2022-09-06 06:05:00|5177.9|5172.9|5179.3|5174.3|5180|5175|5176.2|5171.2|0
1662444600000|2022-09-06 06:10:00|5179.6|5174.6|5184.8|5179.8|5184.8|5179.8|5176.2|5171.2|0
1662444900000|2022-09-06 06:15:00|5184.9|5179.9|5182.8|5177.8|5185|5180|5180.4|5175.4|0
1662445200000|2022-09-06 06:20:00|5182.7|5177.7|5186.1|5181.1|5187.5|5182.5|5180.6|5175.6|0
1662445500000|2022-09-06 06:25:00|5186.2|5181.2|5189.5|5184.5|5189.9|5184.9|5185.5|5180.5|0
1662445800000|2022-09-06 06:30:00|5189.6|5184.6|5191.1|5186.1|5193.6|5188.6|5188.8|5183.8|0
1662446100000|2022-09-06 06:35:00|5191.6|5186.6|5188.3|5183.3|5193.4|5188.4|5187.7|5182.7|0
1662446400000|2022-09-06 06:40:00|5188.2|5183.2|5190.1|5185.1|5190.7|5185.7|5188.2|5183.2|0
1662446700000|2022-09-06 06:45:00|5189.9|5184.9|5188.4|5183.4|5190.9|5185.9|5187.3|5182.3|0
1662447000000|2022-09-06 06:50:00|5188.5|5183.5|5186.5|5181.5|5189|5184|5186|5181|0
1662447300000|2022-09-06 06:55:00|5186.6|5181.6|5189.7|5184.7|5189.8|5184.8|5186.4|5181.4|0
1662447600000|2022-09-06 07:00:00|5189.8|5184.8|5194.5|5189.5|5198|5193|5186.4|5181.4|0
1662447900000|2022-09-06 07:05:00|5194.4|5189.4|5197.6|5192.6|5201|5196|5193.4|5188.4|0
1662448200000|2022-09-06 07:10:00|5197.5|5192.5|5202.7|5197.7|5205.7|5200.7|5195.4|5190.4|0
1662448500000|2022-09-06 07:15:00|5202.8|5197.8|5200.7|5195.7|5211.6|5206.6|5199.9|5194.9|0
1662448800000|2022-09-06 07:20:00|5200.8|5195.8|5209.2|5204.2|5210|5205|5200.7|5195.7|0
1662449100000|2022-09-06 07:25:00|5209.3|5204.3|5210.9|5205.9|5212.3|5207.3|5206.3|5201.3|0
1662449400000|2022-09-06 07:30:00|5210.8|5205.8|5202.6|5197.6|5211|5206|5202|5197|0
1662449700000|2022-09-06 07:35:00|5202.5|5197.5|5199.3|5194.3|5205.8|5200.8|5198.3|5193.3|0
1662450000000|2022-09-06 07:40:00|5199.4|5194.4|5196.9|5191.9|5203.1|5198.1|5196.2|5191.2|0
1662450300000|2022-09-06 07:45:00|5197|5192|5195.4|5190.4|5197.9|5192.9|5194.9|5189.9|0
1662450600000|2022-09-06 07:50:00|5195.5|5190.5|5191.9|5186.9|5197.1|5192.1|5191.9|5186.9|0
1662450900000|2022-09-06 07:55:00|5192.1|5187.1|5193.8|5188.8|5194.7|5189.7|5191.1|5186.1|0
1662451200000|2022-09-06 08:00:00|5194.1|5189.1|5183.6|5180.6|5194.8|5189.8|5181.5|5178.5|0
1662451500000|2022-09-06 08:05:00|5183.5|5180.5|5175.1|5172.1|5183.6|5180.6|5171.3|5168.3|0
1662451800000|2022-09-06 08:10:00|5175|5172|5170.4|5167.4|5175|5172|5167.6|5164.6|0
1662452100000|2022-09-06 08:15:00|5170.2|5167.2|5174.8|5171.8|5175|5172|5168.4|5165.4|0
1662452400000|2022-09-06 08:20:00|5174.6|5171.6|5172.8|5169.8|5175.4|5172.4|5172.3|5169.3|0
1662452700000|2022-09-06 08:25:00|5172.6|5169.6|5174.9|5171.9|5175|5172|5172.3|5169.3|0
1662453000000|2022-09-06 08:30:00|5175.3|5172.3|5174.3|5171.3|5176.1|5173.1|5174.1|5171.1|0
1662453300000|2022-09-06 08:35:00|5174.2|5171.2|5174.1|5171.1|5174.6|5171.6|5172|5169|0
1662453600000|2022-09-06 08:40:00|5174.7|5171.7|5180.4|5177.4|5181.2|5178.2|5174.6|5171.6|0
1662453900000|2022-09-06 08:45:00|5180.3|5177.3|5180.8|5177.8|5182.7|5179.7|5180.1|5177.1|0
1662454200000|2022-09-06 08:50:00|5180.9|5177.9|5184.6|5181.6|5184.6|5181.6|5178.7|5175.7|0
1662454500000|2022-09-06 08:55:00|5184.5|5181.5|5186.9|5183.9|5187.2|5184.2|5184.2|5181.2|0
1662454800000|2022-09-06 09:00:00|5187.2|5184.2|5182.1|5179.1|5188.1|5185.1|5181.8|5178.8|0
1662455100000|2022-09-06 09:05:00|5181.8|5178.8|5177.6|5174.6|5181.8|5178.8|5177.4|5174.4|0
1662455400000|2022-09-06 09:10:00|5177.7|5174.7|5174.8|5171.8|5177.9|5174.9|5173.2|5170.2|0
1662455700000|2022-09-06 09:15:00|5175|5172|5178.3|5175.3|5179.1|5176.1|5174.8|5171.8|0
1662456000000|2022-09-06 09:20:00|5178.8|5175.8|5180.2|5177.2|5180.3|5177.3|5177.8|5174.8|0
1662456300000|2022-09-06 09:25:00|5180.3|5177.3|5182.4|5179.4|5182.4|5179.4|5179.9|5176.9|0
1662456600000|2022-09-06 09:30:00|5182.3|5179.3|5179.6|5176.6|5182.7|5179.7|5178.5|5175.5|0
1662456900000|2022-09-06 09:35:00|5179.7|5176.7|5181.8|5178.8|5181.8|5178.8|5179.6|5176.6|0
1662457200000|2022-09-06 09:40:00|5181.9|5178.9|5181.1|5178.1|5182.2|5179.2|5181|5178|0
1662457500000|2022-09-06 09:45:00|5181.2|5178.2|5179.7|5176.7|5181.5|5178.5|5179.7|5176.7|0
1662457800000|2022-09-06 09:50:00|5179.6|5176.6|5181.3|5178.3|5181.5|5178.5|5179.1|5176.1|0
1662458100000|2022-09-06 09:55:00|5181.4|5178.4|5181.5|5178.5|5182.5|5179.5|5181.1|5178.1|0
1662458400000|2022-09-06 10:00:00|5181.4|5178.4|5181.9|5178.9|5182.3|5179.3|5181.3|5178.3|0
1662458700000|2022-09-06 10:05:00|5182|5179|5182.9|5179.9|5182.9|5179.9|5181.6|5178.6|0
1662459000000|2022-09-06 10:10:00|5182.7|5179.7|5185|5182|5185.1|5182.1|5182.2|5179.2|0
1662459300000|2022-09-06 10:15:00|5184.7|5181.7|5188.4|5185.4|5189.1|5186.1|5184.7|5181.7|0
1662459600000|2022-09-06 10:20:00|5188.2|5185.2|5192.2|5189.2|5192.2|5189.2|5187.5|5184.5|0
1662459900000|2022-09-06 10:25:00|5192.1|5189.1|5192.1|5189.1|5194.6|5191.6|5190.6|5187.6|0
1662460200000|2022-09-06 10:30:00|5191.9|5188.9|5190.1|5187.1|5192.2|5189.2|5188.3|5185.3|0
1662460500000|2022-09-06 10:35:00|5190.3|5187.3|5188.9|5185.9|5190.5|5187.5|5188.8|5185.8|0
1662460800000|2022-09-06 10:40:00|5189.1|5186.1|5188.1|5185.1|5189.2|5186.2|5186.8|5183.8|0
1662461100000|2022-09-06 10:45:00|5188.2|5185.2|5186|5183|5188.7|5185.7|5186|5183|0
1662461400000|2022-09-06 10:50:00|5185.9|5182.9|5184.2|5181.2|5186.7|5183.7|5183.9|5180.9|0
1662461700000|2022-09-06 10:55:00|5184.4|5181.4|5185.4|5182.4|5186.4|5183.4|5184.1|5181.1|0
1662462000000|2022-09-06 11:00:00|5185.2|5182.2|5181.7|5178.7|5185.2|5182.2|5181|5178|0
1662462300000|2022-09-06 11:05:00|5181.3|5178.3|5181|5178|5181.3|5178.3|5178.5|5175.5|0
1662462600000|2022-09-06 11:10:00|5181.5|5178.5|5180.9|5177.9|5182.3|5179.3|5180.8|5177.8|0
1662462900000|2022-09-06 11:15:00|5181|5178|5180.8|5177.8|5181.7|5178.7|5180.6|5177.6|0
1662463200000|2022-09-06 11:20:00|5180.9|5177.9|5174.8|5171.8|5181.3|5178.3|5174.5|5171.5|0
1662463500000|2022-09-06 11:25:00|5175|5172|5173.5|5170.5|5176.3|5173.3|5173.4|5170.4|0
1662463800000|2022-09-06 11:30:00|5173.3|5170.3|5172.2|5169.2|5173.3|5170.3|5170|5167|0
1662464100000|2022-09-06 11:35:00|5172.1|5169.1|5164.1|5161.1|5172.2|5169.2|5163.6|5160.6|0
1662464400000|2022-09-06 11:40:00|5164|5161|5167.5|5164.5|5167.7|5164.7|5161|5158|0
1662464700000|2022-09-06 11:45:00|5167.7|5164.7|5165.1|5162.1|5169.5|5166.5|5164.7|5161.7|0
1662465000000|2022-09-06 11:50:00|5164.8|5161.8|5166.6|5163.6|5166.8|5163.8|5162.8|5159.8|0
1662465300000|2022-09-06 11:55:00|5166.7|5163.7|5172.2|5169.2|5172.8|5169.8|5166.7|5163.7|0
1662465600000|2022-09-06 12:00:00|5172.1|5169.1|5171.6|5168.6|5173.3|5170.3|5170.7|5167.7|0
1662465900000|2022-09-06 12:05:00|5171.7|5168.7|5179.3|5176.3|5179.3|5176.3|5171.2|5168.2|0
1662466200000|2022-09-06 12:10:00|5179.2|5176.2|5175.5|5172.5|5179.5|5176.5|5175.5|5172.5|0
1662466500000|2022-09-06 12:15:00|5175.8|5172.8|5169.3|5166.3|5175.8|5172.8|5169.3|5166.3|0
1662466800000|2022-09-06 12:20:00|5169.5|5166.5|5170.2|5167.2|5170.3|5167.3|5168.8|5165.8|0
1662467100000|2022-09-06 12:25:00|5170.3|5167.3|5165.2|5162.2|5171.2|5168.2|5165|5162|0
1662467400000|2022-09-06 12:30:00|5164.6|5161.6|5163.4|5160.4|5166.2|5163.2|5163.4|5160.4|0
1662467700000|2022-09-06 12:35:00|5162.8|5159.8|5169.2|5166.2|5169.3|5166.3|5162.3|5159.3|0
1662468000000|2022-09-06 12:40:00|5169.3|5166.3|5169.9|5166.9|5171.9|5168.9|5167.8|5164.8|0
1662468300000|2022-09-06 12:45:00|5170|5167|5168.4|5165.4|5170.2|5167.2|5166.3|5163.3|0
1662468600000|2022-09-06 12:50:00|5168.6|5165.6|5168.1|5165.1|5169.2|5166.2|5167.1|5164.1|0
1662468900000|2022-09-06 12:55:00|5167.9|5164.9|5169.1|5166.1|5170.4|5167.4|5167.9|5164.9|0
1662469200000|2022-09-06 13:00:00|5168.9|5165.9|5170.3|5167.3|5173.1|5170.1|5168.2|5165.2|0
1662469500000|2022-09-06 13:05:00|5170.2|5167.2|5163.8|5160.8|5170.2|5167.2|5161.9|5158.9|0
1662469800000|2022-09-06 13:10:00|5163.7|5160.7|5164.1|5161.1|5165.2|5162.2|5162.2|5159.2|0
1662470100000|2022-09-06 13:15:00|5164.2|5161.2|5164.8|5161.8|5165.6|5162.6|5163.2|5160.2|0
1662470400000|2022-09-06 13:20:00|5164.7|5161.7|5164|5161|5165|5162|5163.1|5160.1|0
1662470700000|2022-09-06 13:25:00|5158.3|5155.3|5143.2|5140.2|5158.4|5155.4|5139.4|5136.4|0
1662471000000|2022-09-06 13:30:00|5142.1|5139.1|5117.5|5115.7|5154.2|5152.4|5107.7|5105.9|0
1662471300000|2022-09-06 13:35:00|5115.9|5114.1|5110.8|5109|5137.5|5135.7|5107.2|5105.4|0
1662471600000|2022-09-06 13:40:00|5111.1|5109.3|5114.2|5112.4|5127.9|5126.1|5104.3|5102.5|0
1662471900000|2022-09-06 13:45:00|5114.4|5112.6|5105.8|5104|5123.1|5121.3|5099.3|5097.5|0
1662472200000|2022-09-06 13:50:00|5105.7|5103.9|5086.7|5084.9|5108.9|5107.1|5085.4|5083.6|0
1662472500000|2022-09-06 13:55:00|5086.9|5085.1|5088.2|5086.4|5089.4|5087.6|5076.9|5075.1|0
1662472800000|2022-09-06 14:00:00|5088.3|5086.5|5054.2|5052.4|5088.3|5086.5|5048.5|5046.7|0
1662473100000|2022-09-06 14:05:00|5053.8|5052|5052.5|5050.7|5059.1|5057.3|5043.7|5041.9|0
1662473400000|2022-09-06 14:10:00|5052.8|5051|5053.6|5051.8|5054.5|5052.7|5034.3|5032.5|0
1662473700000|2022-09-06 14:15:00|5052.4|5050.6|5055.2|5053.4|5057.1|5055.3|5046.1|5044.3|0
1662474000000|2022-09-06 14:20:00|5054.8|5053|5042.3|5040.5|5055.6|5053.8|5034.9|5033.1|0
1662474300000|2022-09-06 14:25:00|5042.5|5040.7|5060|5058.2|5066.7|5064.9|5038|5036.2|0
1662474600000|2022-09-06 14:30:00|5059.2|5057.4|5058.9|5057.1|5060.4|5058.6|5050.9|5049.1|0
1662474900000|2022-09-06 14:35:00|5060.3|5058.5|5077.5|5075.7|5081|5079.2|5050.7|5048.9|0
1662475200000|2022-09-06 14:40:00|5078.4|5076.6|5083.9|5082.1|5094.8|5093|5077.1|5075.3|0
1662475500000|2022-09-06 14:45:00|5083.8|5082|5078.1|5076.3|5087.7|5085.9|5073.9|5072.1|0
1662475800000|2022-09-06 14:50:00|5078.3|5076.5|5101.6|5099.8|5113|5111.2|5076.8|5075|0
1662476100000|2022-09-06 14:55:00|5101.2|5099.4|5107.5|5105.7|5118.2|5116.4|5100.1|5098.3|0
1662476400000|2022-09-06 15:00:00|5108.1|5106.3|5098.2|5096.4|5108.1|5106.3|5091.2|5089.4|0
1662476700000|2022-09-06 15:05:00|5097.8|5096|5109.3|5107.5|5118.8|5117|5092.2|5090.4|0
1662477000000|2022-09-06 15:10:00|5109.7|5107.9|5103.4|5101.6|5111.3|5109.5|5095.3|5093.5|0
1662477300000|2022-09-06 15:15:00|5103.3|5101.5|5096.8|5095|5104.6|5102.8|5091|5089.2|0
1662477600000|2022-09-06 15:20:00|5096.7|5094.9|5106.4|5104.6|5109.5|5107.7|5091.2|5089.4|0
1662477900000|2022-09-06 15:25:00|5106.3|5104.5|5094.4|5092.6|5113.9|5112.1|5089.7|5087.9|0
1662478200000|2022-09-06 15:30:00|5093.9|5092.1|5107.3|5105.5|5121|5119.2|5090.2|5088.4|0
1662478500000|2022-09-06 15:35:00|5107.6|5105.8|5100|5098.2|5113.1|5111.3|5095.4|5093.6|0
1662478800000|2022-09-06 15:40:00|5099.7|5097.9|5112.1|5110.3|5124.5|5122.7|5098.4|5096.6|0
1662479100000|2022-09-06 15:45:00|5112.3|5110.5|5105.2|5103.4|5118.8|5117|5103.4|5101.6|0
1662479400000|2022-09-06 15:50:00|5105.1|5103.3|5122.7|5120.9|5125.2|5123.4|5103.4|5101.6|0
1662479700000|2022-09-06 15:55:00|5121.9|5120.1|5123.3|5121.5|5129.1|5127.3|5119.2|5117.4|0
1662480000000|2022-09-06 16:00:00|5123.1|5121.3|5124.6|5122.8|5131.7|5129.9|5118.9|5117.1|0
1662480300000|2022-09-06 16:05:00|5124.7|5122.9|5109.6|5107.8|5133.3|5131.5|5106.8|5105|0
1662480600000|2022-09-06 16:10:00|5109.8|5108|5105.8|5104|5111.2|5109.4|5104|5102.2|0
1662480900000|2022-09-06 16:15:00|5105.7|5103.9|5094.3|5092.5|5107.2|5105.4|5092.6|5090.8|0
1662481200000|2022-09-06 16:20:00|5094.4|5092.6|5085.1|5083.3|5097.4|5095.6|5083.1|5081.3|0
1662481500000|2022-09-06 16:25:00|5085|5083.2|5092.5|5090.7|5094.7|5092.9|5079|5077.2|0
1662481800000|2022-09-06 16:30:00|5092.3|5090.5|5091.8|5090|5097|5095.2|5089.7|5087.9|0
1662482100000|2022-09-06 16:35:00|5092.1|5090.3|5093|5091.2|5098.3|5096.5|5090.4|5088.6|0
1662482400000|2022-09-06 16:40:00|5093.2|5091.4|5105.6|5103.8|5106.2|5104.4|5085.6|5083.8|0
1662482700000|2022-09-06 16:45:00|5104.7|5102.9|5101.6|5099.8|5105.5|5103.7|5098.6|5096.8|0
1662483000000|2022-09-06 16:50:00|5102.4|5100.6|5102.6|5100.8|5103.8|5102|5093.6|5091.8|0
1662483300000|2022-09-06 16:55:00|5102.4|5100.6|5098|5096.2|5106.9|5105.1|5094.2|5092.4|0
1662483600000|2022-09-06 17:00:00|5097|5095.2|5089.1|5087.3|5098.7|5096.9|5085.7|5083.9|0
1662483900000|2022-09-06 17:05:00|5089.2|5087.4|5067.7|5065.9|5089.6|5087.8|5067.7|5065.9|0
1662484200000|2022-09-06 17:10:00|5067.9|5066.1|5064.8|5063|5071.9|5070.1|5062.3|5060.5|0
1662484500000|2022-09-06 17:15:00|5064.7|5062.9|5071.4|5069.6|5072.6|5070.8|5060.2|5058.4|0
1662484800000|2022-09-06 17:20:00|5071.3|5069.5|5070.1|5068.3|5074.3|5072.5|5066.8|5065|0
1662485100000|2022-09-06 17:25:00|5070|5068.2|5065.8|5064|5072.4|5070.6|5065.1|5063.3|0
1662485400000|2022-09-06 17:30:00|5065.9|5064.1|5075.7|5073.9|5080.8|5079|5063.8|5062|0
1662485700000|2022-09-06 17:35:00|5074.1|5072.3|5078.1|5076.3|5079.5|5077.7|5068.5|5066.7|0
1662486000000|2022-09-06 17:40:00|5078.3|5076.5|5073.8|5072|5078.3|5076.5|5065.3|5063.5|0
1662486300000|2022-09-06 17:45:00|5074|5072.2|5065.2|5063.4|5079.4|5077.6|5064.9|5063.1|0
1662486600000|2022-09-06 17:50:00|5064.6|5062.8|5064.7|5062.9|5067|5065.2|5058|5056.2|0
1662486900000|2022-09-06 17:55:00|5064.8|5063|5075.9|5074.1|5077.1|5075.3|5064.5|5062.7|0
1662487200000|2022-09-06 18:00:00|5075.4|5073.6|5079.1|5077.3|5084|5082.2|5073.2|5071.4|0
1662487500000|2022-09-06 18:05:00|5078.8|5077|5083.2|5081.4|5084.8|5083|5075.2|5073.4|0
1662487800000|2022-09-06 18:10:00|5083.1|5081.3|5098|5096.2|5101.5|5099.7|5083|5081.2|0
1662488100000|2022-09-06 18:15:00|5097.9|5096.1|5099|5097.2|5102.1|5100.3|5094.1|5092.3|0
1662488400000|2022-09-06 18:20:00|5098.9|5097.1|5096.8|5095|5100.4|5098.6|5093.2|5091.4|0
1662488700000|2022-09-06 18:25:00|5097.8|5096|5093.9|5092.1|5100|5098.2|5089.7|5087.9|0
1662489000000|2022-09-06 18:30:00|5094.1|5092.3|5089.3|5087.5|5096.7|5094.9|5082.3|5080.5|0
1662489300000|2022-09-06 18:35:00|5089.4|5087.6|5093.1|5091.3|5098.8|5097|5084.1|5082.3|0
1662489600000|2022-09-06 18:40:00|5093|5091.2|5085.3|5083.5|5093.5|5091.7|5084.2|5082.4|0
1662489900000|2022-09-06 18:45:00|5085.2|5083.4|5090.2|5088.4|5091.1|5089.3|5079.9|5078.1|0
1662490200000|2022-09-06 18:50:00|5090.7|5088.9|5088.3|5086.5|5090.8|5089|5077.7|5075.9|0
1662490500000|2022-09-06 18:55:00|5089.2|5087.4|5083.6|5081.8|5094.4|5092.6|5081.1|5079.3|0
1662490800000|2022-09-06 19:00:00|5084|5082.2|5078.1|5076.3|5088.9|5087.1|5073.9|5072.1|0
1662491100000|2022-09-06 19:05:00|5078.9|5077.1|5095.8|5094|5096.2|5094.4|5076.3|5074.5|0
1662491400000|2022-09-06 19:10:00|5096.1|5094.3|5094.2|5092.4|5100.4|5098.6|5090.9|5089.1|0
1662491700000|2022-09-06 19:15:00|5093.9|5092.1|5094.9|5093.1|5106.4|5104.6|5092.4|5090.6|0
1662492000000|2022-09-06 19:20:00|5094.6|5092.8|5097.6|5095.8|5100.2|5098.4|5083.7|5081.9|0
1662492300000|2022-09-06 19:25:00|5097|5095.2|5092.7|5090.9|5100.8|5099|5092.3|5090.5|0
1662492600000|2022-09-06 19:30:00|5092.6|5090.8|5078.8|5077|5092.7|5090.9|5072.2|5070.4|0
1662492900000|2022-09-06 19:35:00|5078.2|5076.4|5076.5|5074.7|5082.2|5080.4|5074.8|5073|0
1662493200000|2022-09-06 19:40:00|5076.4|5074.6|5093.4|5091.6|5094.7|5092.9|5075.2|5073.4|0
1662493500000|2022-09-06 19:45:00|5093.5|5091.7|5091.3|5089.5|5096.1|5094.3|5082.8|5081|0
1662493800000|2022-09-06 19:50:00|5091.5|5089.7|5078.8|5077|5091.5|5089.7|5075.1|5073.3|0
1662494100000|2022-09-06 19:55:00|5078.3|5076.5|5080.2|5078.4|5081.6|5079.8|5068.7|5066.9|0
1662494400000|2022-09-06 20:00:00|5080.1|5078.3|5081.9|5078.9|5085.3|5082.3|5079.7|5076.7|0
1662494700000|2022-09-06 20:05:00|5081.8|5078.8|5081.5|5078.5|5081.8|5078.8|5080.6|5077.6|0
1662495000000|2022-09-06 20:10:00|5081.4|5078.4|5081.6|5078.6|5081.9|5078.9|5080|5077|0
1662495300000|2022-09-06 20:15:00|5081.9|5078.9|5081.5|5078.5|5082|5079|5080.7|5077.7|0
1662495600000|2022-09-06 20:20:00|5081.6|5078.6|5082.4|5079.4|5082.9|5079.9|5081.4|5078.4|0
1662495900000|2022-09-06 20:25:00|5082.3|5079.3|5080.9|5077.9|5082.4|5079.4|5080.7|5077.7|0
1662496200000|2022-09-06 20:30:00|5080.8|5077.8|5080.6|5077.6|5080.9|5077.9|5080|5077|0
1662496500000|2022-09-06 20:35:00|5080.8|5077.8|5080.5|5077.5|5081.5|5078.5|5080.2|5077.2|0
1662496800000|2022-09-06 20:40:00|5080.6|5077.6|5082.1|5079.1|5082.1|5079.1|5080.5|5077.5|0
1662497100000|2022-09-06 20:45:00|5082.2|5079.2|5083|5080|5083|5080|5081.6|5078.6|0
1662497400000|2022-09-06 20:50:00|5082.4|5079.4|5081.4|5078.4|5083.2|5080.2|5081|5078|0
1662497700000|2022-09-06 20:55:00|5081.5|5078.5|5081.3|5078.3|5081.8|5078.8|5080.7|5077.7|0
1662498000000|2022-09-06 21:00:00|5081.2|5078.2|5081.6|5078.6|5081.7|5078.7|5080.5|5077.5|0
1662498300000|2022-09-06 21:05:00|5081.5|5078.5|5082.1|5079.1|5082.6|5079.6|5081.5|5078.5|0
1662498600000|2022-09-06 21:10:00|5081.9|5078.9|5081.9|5078.9|5082.4|5079.4|5081.8|5078.8|0
1662498900000|2022-09-06 21:15:00|5081.8|5078.8|5080.9|5077.9|5082.1|5079.1|5080.9|5077.9|0
1662499200000|2022-09-06 21:20:00|5081.1|5078.1|5080.5|5077.5|5081.2|5078.2|5080.5|5077.5|0
1662499500000|2022-09-06 21:25:00|5080.6|5077.6|5080.7|5077.7|5080.7|5077.7|5080.2|5077.2|0
1662499800000|2022-09-06 21:30:00|5080.5|5077.5|5080.4|5077.4|5080.6|5077.6|5080.1|5077.1|0
1662500100000|2022-09-06 21:35:00|5080.5|5077.5|5080.3|5077.3|5080.5|5077.5|5080.2|5077.2|0
1662500400000|2022-09-06 21:40:00|5080.2|5077.2|5079.9|5076.9|5080.4|5077.4|5079.9|5076.9|0
1662500700000|2022-09-06 21:45:00|5079.8|5076.8|5079.7|5076.7|5079.9|5076.9|5079.1|5076.1|0
1662501000000|2022-09-06 21:50:00|5079.8|5076.8|5079.7|5076.7|5080.2|5077.2|5079.7|5076.7|0
1662501300000|2022-09-06 21:55:00|5079.6|5076.6|5079.7|5076.7|5079.8|5076.8|5079.2|5076.2|0
1662501600000|2022-09-06 22:00:00|5079.6|5076.6|5079.9|5076.9|5080.1|5077.1|5079.1|5076.1|0
1662501900000|2022-09-06 22:05:00|5080|5077|5081.3|5078.3|5081.3|5078.3|5079.9|5076.9|0
1662502200000|2022-09-06 22:10:00|5081.5|5078.5|5085.8|5082.8|5086|5083|5081.4|5078.4|0
1662502500000|2022-09-06 22:15:00|5085.9|5082.9|5084.8|5081.8|5085.9|5082.9|5084|5081|0
1662502800000|2022-09-06 22:20:00|5084.9|5081.9|5084.2|5081.2|5084.9|5081.9|5084.2|5081.2|0
1662503100000|2022-09-06 22:25:00|5084.4|5081.4|5085|5082|5085|5082|5084.3|5081.3|0
1662503400000|2022-09-06 22:30:00|5085.1|5082.1|5083.2|5080.2|5085.6|5082.6|5083.2|5080.2|0
1662503700000|2022-09-06 22:35:00|5083.1|5080.1|5082|5079|5083.2|5080.2|5081.9|5078.9|0
1662504000000|2022-09-06 22:40:00|5081.9|5078.9|5081.7|5078.7|5081.9|5078.9|5081|5078|0
1662504300000|2022-09-06 22:45:00|5081.8|5078.8|5082.3|5079.3|5082.7|5079.7|5081.5|5078.5|0
1662504600000|2022-09-06 22:50:00|5082.1|5079.1|5081.5|5078.5|5082.4|5079.4|5081.2|5078.2|0
1662504900000|2022-09-06 22:55:00|5081.4|5078.4|5081.6|5078.6|5081.8|5078.8|5081.2|5078.2|0
1662505200000|2022-09-06 23:00:00|5081.5|5078.5|5082.1|5079.1|5082.7|5079.7|5081.5|5078.5|0
1662505500000|2022-09-06 23:05:00|5082|5079|5077|5074|5082.1|5079.1|5076.7|5073.7|0
1662505800000|2022-09-06 23:10:00|5076.9|5073.9|5076.9|5073.9|5077.1|5074.1|5076|5073|0
1662506100000|2022-09-06 23:15:00|5076.8|5073.8|5077|5074|5077.2|5074.2|5076.6|5073.6|0
1662506400000|2022-09-06 23:20:00|5076.8|5073.8|5077.5|5074.5|5077.5|5074.5|5076.3|5073.3|0
1662506700000|2022-09-06 23:25:00|5077.7|5074.7|5077.4|5074.4|5078.4|5075.4|5077.3|5074.3|0
1662507000000|2022-09-06 23:30:00|5077.5|5074.5|5078.2|5075.2|5078.9|5075.9|5077.3|5074.3|0
1662507300000|2022-09-06 23:35:00|5078.3|5075.3|5079.3|5076.3|5079.6|5076.6|5078.3|5075.3|0
1662507600000|2022-09-06 23:40:00|5079.4|5076.4|5079.9|5076.9|5080|5077|5079.2|5076.2|0
1662507900000|2022-09-06 23:45:00|5079.8|5076.8|5079.5|5076.5|5080.2|5077.2|5079.3|5076.3|0
1662508200000|2022-09-06 23:50:00|5079.4|5076.4|5078.6|5075.6|5079.5|5076.5|5078.1|5075.1|0
1662508500000|2022-09-06 23:55:00|5078.5|5075.5|5080|5075|5080.7|5076.7|5077.3|5074.3|0
1662508800000|2022-09-07 00:00:00|5079.9|5074.9|5078.5|5073.5|5081.5|5076.5|5071.8|5066.8|0
1662509100000|2022-09-07 00:05:00|5078.3|5073.3|5083|5078|5083.3|5078.3|5077.8|5072.8|0
1662509400000|2022-09-07 00:10:00|5082.9|5077.9|5077.7|5072.7|5083.1|5078.1|5076.1|5071.1|0
1662509700000|2022-09-07 00:15:00|5077.6|5072.6|5057.3|5052.3|5077.6|5072.6|5055.6|5050.6|0
1662510000000|2022-09-07 00:20:00|5057.4|5052.4|5048.5|5043.5|5058.6|5053.6|5044.7|5039.7|0
1662510300000|2022-09-07 00:25:00|5048.4|5043.4|5052.4|5047.4|5053.3|5048.3|5047.9|5042.9|0
1662510600000|2022-09-07 00:30:00|5052.5|5047.5|5049.7|5044.7|5054.7|5049.7|5046|5041|0
1662510900000|2022-09-07 00:35:00|5049.5|5044.5|5050.5|5045.5|5051.1|5046.1|5045.9|5040.9|0
1662511200000|2022-09-07 00:40:00|5050.7|5045.7|5048.6|5043.6|5052.1|5047.1|5048|5043|0
1662511500000|2022-09-07 00:45:00|5048.4|5043.4|5053|5048|5054.1|5049.1|5047.9|5042.9|0
1662511800000|2022-09-07 00:50:00|5053.3|5048.3|5055.1|5050.1|5056.5|5051.5|5051.6|5046.6|0
1662512100000|2022-09-07 00:55:00|5054.9|5049.9|5056.7|5051.7|5058.8|5053.8|5053.4|5048.4|0
1662512400000|2022-09-07 01:00:00|5056.4|5051.4|5049.6|5044.6|5057.3|5052.3|5048.8|5043.8|0
1662512700000|2022-09-07 01:05:00|5049.5|5044.5|5050|5045|5052.8|5047.8|5049|5044|0
1662513000000|2022-09-07 01:10:00|5050.2|5045.2|5053.5|5048.5|5054.2|5049.2|5049.3|5044.3|0
1662513300000|2022-09-07 01:15:00|5053.3|5048.3|5054.1|5049.1|5056.8|5051.8|5051.9|5046.9|0
1662513600000|2022-09-07 01:20:00|5054|5049|5054.9|5049.9|5057.4|5052.4|5053.3|5048.3|0
1662513900000|2022-09-07 01:25:00|5054.6|5049.6|5056|5051|5058.2|5053.2|5054|5049|0
1662514200000|2022-09-07 01:30:00|5056.2|5051.2|5059.3|5054.3|5059.7|5054.7|5052.5|5047.5|0
1662514500000|2022-09-07 01:35:00|5059.4|5054.4|5056.6|5051.6|5059.5|5054.5|5053.7|5048.7|0
1662514800000|2022-09-07 01:40:00|5056.5|5051.5|5055.4|5050.4|5057.2|5052.2|5054|5049|0
1662515100000|2022-09-07 01:45:00|5055.3|5050.3|5062.9|5057.9|5063.4|5058.4|5054.1|5049.1|0
1662515400000|2022-09-07 01:50:00|5063|5058|5062.9|5057.9|5064.3|5059.3|5060.8|5055.8|0
1662515700000|2022-09-07 01:55:00|5063|5058|5061.2|5056.2|5063|5058|5060|5055|0
1662516000000|2022-09-07 02:00:00|5061|5056|5061.3|5056.3|5062|5057|5060.4|5055.4|0
1662516300000|2022-09-07 02:05:00|5061.2|5056.2|5061.9|5056.9|5062.5|5057.5|5059.6|5054.6|0
1662516600000|2022-09-07 02:10:00|5061.8|5056.8|5056.7|5051.7|5061.9|5056.9|5055.3|5050.3|0
1662516900000|2022-09-07 02:15:00|5056.8|5051.8|5055.6|5050.6|5057.2|5052.2|5054.7|5049.7|0
1662517200000|2022-09-07 02:20:00|5055.8|5050.8|5057.3|5052.3|5058.1|5053.1|5055.3|5050.3|0
1662517500000|2022-09-07 02:25:00|5057.2|5052.2|5061.1|5056.1|5061.9|5056.9|5056.4|5051.4|0
1662517800000|2022-09-07 02:30:00|5061|5056|5064.4|5059.4|5065|5060|5060.9|5055.9|0
1662518100000|2022-09-07 02:35:00|5064.5|5059.5|5059.2|5054.2|5065.8|5060.8|5058.7|5053.7|0
1662518400000|2022-09-07 02:40:00|5059.3|5054.3|5059.6|5054.6|5060.7|5055.7|5058.8|5053.8|0
1662518700000|2022-09-07 02:45:00|5059.7|5054.7|5061.9|5056.9|5062.1|5057.1|5059|5054|0
1662519000000|2022-09-07 02:50:00|5062|5057|5056.5|5051.5|5063.1|5058.1|5056.5|5051.5|0
1662519300000|2022-09-07 02:55:00|5056.6|5051.6|5056.6|5051.6|5057.1|5052.1|5055.5|5050.5|0
1662519600000|2022-09-07 03:00:00|5056.7|5051.7|5055.9|5050.9|5058.1|5053.1|5055.1|5050.1|0
1662519900000|2022-09-07 03:05:00|5056|5051|5054.2|5049.2|5056.8|5051.8|5054.1|5049.1|0
1662520200000|2022-09-07 03:10:00|5054.3|5049.3|5053.5|5048.5|5054.4|5049.4|5050.9|5045.9|0
1662520500000|2022-09-07 03:15:00|5053.3|5048.3|5050.5|5045.5|5053.8|5048.8|5048.5|5043.5|0
1662520800000|2022-09-07 03:20:00|5050.6|5045.6|5052.3|5047.3|5052.8|5047.8|5050.2|5045.2|0
1662521100000|2022-09-07 03:25:00|5052.4|5047.4|5057.1|5052.1|5057.5|5052.5|5051.5|5046.5|0
1662521400000|2022-09-07 03:30:00|5057.2|5052.2|5055.5|5050.5|5057.3|5052.3|5053.3|5048.3|0
1662521700000|2022-09-07 03:35:00|5055.6|5050.6|5051.9|5046.9|5056|5051|5051.4|5046.4|0
1662522000000|2022-09-07 03:40:00|5052|5047|5052.8|5047.8|5053.9|5048.9|5052|5047|0
1662522300000|2022-09-07 03:45:00|5053.1|5048.1|5053.3|5048.3|5054.1|5049.1|5052.6|5047.6|0
1662522600000|2022-09-07 03:50:00|5053.4|5048.4|5058.2|5053.2|5059.1|5054.1|5051.6|5046.6|0
1662522900000|2022-09-07 03:55:00|5058.1|5053.1|5058.4|5053.4|5059.1|5054.1|5057|5052|0
1662523200000|2022-09-07 04:00:00|5058.5|5053.5|5055.4|5050.4|5058.9|5053.9|5055|5050|0
1662523500000|2022-09-07 04:05:00|5055.3|5050.3|5056.2|5051.2|5056.9|5051.9|5054.9|5049.9|0
1662523800000|2022-09-07 04:10:00|5056.4|5051.4|5056.2|5051.2|5057.4|5052.4|5055.6|5050.6|0
1662524100000|2022-09-07 04:15:00|5056.3|5051.3|5056.5|5051.5|5057.4|5052.4|5055.5|5050.5|0
1662524400000|2022-09-07 04:20:00|5056.4|5051.4|5054.3|5049.3|5056.9|5051.9|5053.6|5048.6|0
1662524700000|2022-09-07 04:25:00|5054.2|5049.2|5054.8|5049.8|5055.8|5050.8|5053.9|5048.9|0
1662525000000|2022-09-07 04:30:00|5054.7|5049.7|5058.3|5053.3|5058.9|5053.9|5054.7|5049.7|0
1662525300000|2022-09-07 04:35:00|5058.1|5053.1|5061|5056|5061.7|5056.7|5057.9|5052.9|0
1662525600000|2022-09-07 04:40:00|5061.2|5056.2|5061.2|5056.2|5061.2|5056.2|5059.2|5054.2|0
1662525900000|2022-09-07 04:45:00|5061.3|5056.3|5064.2|5059.2|5064.2|5059.2|5061.1|5056.1|0
1662526200000|2022-09-07 04:50:00|5064.3|5059.3|5066.9|5061.9|5069.2|5064.2|5063.9|5058.9|0
1662526500000|2022-09-07 04:55:00|5067.1|5062.1|5066.8|5061.8|5068.7|5063.7|5066.1|5061.1|0
1662526800000|2022-09-07 05:00:00|5066.9|5061.9|5067.1|5062.1|5069.6|5064.6|5065.1|5060.1|0
1662527100000|2022-09-07 05:05:00|5067.2|5062.2|5072.3|5067.3|5072.9|5067.9|5066.6|5061.6|0
1662527400000|2022-09-07 05:10:00|5072.4|5067.4|5072.7|5067.7|5074.8|5069.8|5071.6|5066.6|0
1662527700000|2022-09-07 05:15:00|5072.8|5067.8|5076.9|5071.9|5077.5|5072.5|5072.5|5067.5|0
1662528000000|2022-09-07 05:20:00|5076.8|5071.8|5077.5|5072.5|5078.9|5073.9|5074.8|5069.8|0
1662528300000|2022-09-07 05:25:00|5077.6|5072.6|5070.7|5065.7|5077.9|5072.9|5070.6|5065.6|0
1662528600000|2022-09-07 05:30:00|5070.8|5065.8|5070.4|5065.4|5072.7|5067.7|5069.9|5064.9|0
1662528900000|2022-09-07 05:35:00|5070.3|5065.3|5068.1|5063.1|5070.8|5065.8|5067.6|5062.6|0
1662529200000|2022-09-07 05:40:00|5068.3|5063.3|5071|5066|5071.1|5066.1|5067.5|5062.5|0
1662529500000|2022-09-07 05:45:00|5071.1|5066.1|5070.3|5065.3|5074|5069|5068.4|5063.4|0
1662529800000|2022-09-07 05:50:00|5070.2|5065.2|5071.1|5066.1|5071.3|5066.3|5068.1|5063.1|0
1662530100000|2022-09-07 05:55:00|5071.3|5066.3|5069|5064|5072.5|5067.5|5068.2|5063.2|0
1662530400000|2022-09-07 06:00:00|5069.3|5064.3|5062.2|5057.2|5072.2|5067.2|5061.5|5056.5|0
1662530700000|2022-09-07 06:05:00|5062.1|5057.1|5062.8|5057.8|5064.8|5059.8|5062|5057|0
1662531000000|2022-09-07 06:10:00|5062.6|5057.6|5071.5|5066.5|5072|5067|5062.1|5057.1|0
1662531300000|2022-09-07 06:15:00|5071.7|5066.7|5073.9|5068.9|5074.6|5069.6|5068.3|5063.3|0
1662531600000|2022-09-07 06:20:00|5074|5069|5076.4|5071.4|5078.6|5073.6|5073.6|5068.6|0
1662531900000|2022-09-07 06:25:00|5076.3|5071.3|5075.4|5070.4|5078.1|5073.1|5074|5069|0
1662532200000|2022-09-07 06:30:00|5075.5|5070.5|5074.8|5069.8|5075.9|5070.9|5070.6|5065.6|0
1662532500000|2022-09-07 06:35:00|5074.9|5069.9|5076.6|5071.6|5077.1|5072.1|5073.1|5068.1|0
1662532800000|2022-09-07 06:40:00|5076.5|5071.5|5078.3|5073.3|5080.2|5075.2|5076.2|5071.2|0
1662533100000|2022-09-07 06:45:00|5078.2|5073.2|5080.7|5075.7|5084.3|5079.3|5077.7|5072.7|0
1662533400000|2022-09-07 06:50:00|5080.8|5075.8|5077.1|5072.1|5082.1|5077.1|5077.1|5072.1|0
1662533700000|2022-09-07 06:55:00|5076.9|5071.9|5075.4|5070.4|5079.3|5074.3|5075.1|5070.1|0
1662534000000|2022-09-07 07:00:00|5075.5|5070.5|5075.2|5070.2|5084|5079|5074.7|5069.7|0
1662534300000|2022-09-07 07:05:00|5075.3|5070.3|5072.2|5067.2|5079.1|5074.1|5072|5067|0
1662534600000|2022-09-07 07:10:00|5072.3|5067.3|5072.1|5067.1|5077.9|5072.9|5069.1|5064.1|0
1662534900000|2022-09-07 07:15:00|5072|5067|5071.8|5066.8|5076.3|5071.3|5070.6|5065.6|0
1662535200000|2022-09-07 07:20:00|5071.7|5066.7|5067.9|5062.9|5077.2|5072.2|5067.3|5062.3|0
1662535500000|2022-09-07 07:25:00|5068|5063|5066|5061|5068.8|5063.8|5063.2|5058.2|0
1662535800000|2022-09-07 07:30:00|5065.9|5060.9|5071|5066|5071.4|5066.4|5062.1|5057.1|0
1662536100000|2022-09-07 07:35:00|5070.7|5065.7|5073.7|5068.7|5076.2|5071.2|5070|5065|0
1662536400000|2022-09-07 07:40:00|5073.8|5068.8|5076.4|5071.4|5077.2|5072.2|5072.8|5067.8|0
1662536700000|2022-09-07 07:45:00|5076.5|5071.5|5087.9|5082.9|5088|5083|5076.5|5071.5|0
1662537000000|2022-09-07 07:50:00|5087.6|5082.6|5087.1|5082.1|5088.9|5083.9|5083.9|5078.9|0
1662537300000|2022-09-07 07:55:00|5087.4|5082.4|5091.9|5086.9|5095|5090|5086.1|5081.1|0
1662537600000|2022-09-07 08:00:00|5091.7|5086.7|5095|5092|5095.5|5092.5|5083.8|5080.8|0
1662537900000|2022-09-07 08:05:00|5095.1|5092.1|5099.6|5096.6|5104.2|5101.2|5095.1|5092.1|0
1662538200000|2022-09-07 08:10:00|5099.5|5096.5|5098.3|5095.3|5099.6|5096.6|5093.8|5090.8|0
1662538500000|2022-09-07 08:15:00|5098.2|5095.2|5095.9|5092.9|5098.9|5095.9|5095.3|5092.3|0
1662538800000|2022-09-07 08:20:00|5095.7|5092.7|5094.4|5091.4|5095.9|5092.9|5094.2|5091.2|0
1662539100000|2022-09-07 08:25:00|5094.3|5091.3|5096.7|5093.7|5096.9|5093.9|5093.5|5090.5|0
1662539400000|2022-09-07 08:30:00|5096.8|5093.8|5097.5|5094.5|5097.8|5094.8|5096.6|5093.6|0
1662539700000|2022-09-07 08:35:00|5097.2|5094.2|5095|5092|5097.5|5094.5|5094.9|5091.9|0
1662540000000|2022-09-07 08:40:00|5094.9|5091.9|5096.4|5093.4|5096.5|5093.5|5092.6|5089.6|0
1662540300000|2022-09-07 08:45:00|5096.5|5093.5|5098.7|5095.7|5098.7|5095.7|5096.4|5093.4|0
1662540600000|2022-09-07 08:50:00|5098.6|5095.6|5100|5097|5100.9|5097.9|5097.2|5094.2|0
1662540900000|2022-09-07 08:55:00|5100.2|5097.2|5101.8|5098.8|5102.5|5099.5|5099.3|5096.3|0
1662541200000|2022-09-07 09:00:00|5101.7|5098.7|5097.4|5094.4|5102|5099|5097.3|5094.3|0
1662541500000|2022-09-07 09:05:00|5097.2|5094.2|5096.3|5093.3|5097.9|5094.9|5096.1|5093.1|0
1662541800000|2022-09-07 09:10:00|5096.4|5093.4|5096.2|5093.2|5097.2|5094.2|5095.3|5092.3|0
1662542100000|2022-09-07 09:15:00|5096.1|5093.1|5095.2|5092.2|5097.7|5094.7|5095.2|5092.2|0
1662542400000|2022-09-07 09:20:00|5095.3|5092.3|5095.4|5092.4|5096.6|5093.6|5095.1|5092.1|0
1662542700000|2022-09-07 09:25:00|5095.2|5092.2|5095.2|5092.2|5095.8|5092.8|5094.9|5091.9|0
1662543000000|2022-09-07 09:30:00|5095|5092|5095.2|5092.2|5095.3|5092.3|5094.7|5091.7|0
1662543300000|2022-09-07 09:35:00|5095.4|5092.4|5093.7|5090.7|5096.3|5093.3|5093.7|5090.7|0
1662543600000|2022-09-07 09:40:00|5093.6|5090.6|5094.2|5091.2|5095.1|5092.1|5093.2|5090.2|0
1662543900000|2022-09-07 09:45:00|5094.1|5091.1|5095.5|5092.5|5095.5|5092.5|5093.7|5090.7|0
1662544200000|2022-09-07 09:50:00|5095.7|5092.7|5096.5|5093.5|5096.6|5093.6|5095.6|5092.6|0
1662544500000|2022-09-07 09:55:00|5096.6|5093.6|5097|5094|5097.8|5094.8|5096.6|5093.6|0
1662544800000|2022-09-07 10:00:00|5097.4|5094.4|5100.4|5097.4|5101.7|5098.7|5097.2|5094.2|0
1662545100000|2022-09-07 10:05:00|5100.3|5097.3|5100|5097|5100.5|5097.5|5099.5|5096.5|0
1662545400000|2022-09-07 10:10:00|5099.9|5096.9|5099.8|5096.8|5102.1|5099.1|5099.3|5096.3|0
1662545700000|2022-09-07 10:15:00|5099.7|5096.7|5100.1|5097.1|5100.5|5097.5|5099|5096|0
1662546000000|2022-09-07 10:20:00|5100|5097|5101.2|5098.2|5101.3|5098.3|5099.4|5096.4|0
1662546300000|2022-09-07 10:25:00|5101.1|5098.1|5099.5|5096.5|5101.5|5098.5|5099.5|5096.5|0
1662546600000|2022-09-07 10:30:00|5099.6|5096.6|5098.8|5095.8|5099.7|5096.7|5098.1|5095.1|0
1662546900000|2022-09-07 10:35:00|5098.7|5095.7|5098.8|5095.8|5099.3|5096.3|5098|5095|0
1662547200000|2022-09-07 10:40:00|5098.9|5095.9|5099.1|5096.1|5099.3|5096.3|5097.9|5094.9|0
1662547500000|2022-09-07 10:45:00|5099.3|5096.3|5095.8|5092.8|5099.7|5096.7|5095.8|5092.8|0
1662547800000|2022-09-07 10:50:00|5096|5093|5098|5095|5098.2|5095.2|5095.8|5092.8|0
1662548100000|2022-09-07 10:55:00|5097.9|5094.9|5096.2|5093.2|5098|5095|5096.2|5093.2|0
1662548400000|2022-09-07 11:00:00|5096.8|5093.8|5093.8|5090.8|5097.4|5094.4|5093.3|5090.3|0
1662548700000|2022-09-07 11:05:00|5093.7|5090.7|5091.8|5088.8|5096.8|5093.8|5091.8|5088.8|0
1662549000000|2022-09-07 11:10:00|5092|5089|5091.4|5088.4|5092.9|5089.9|5090.9|5087.9|0
1662549300000|2022-09-07 11:15:00|5091.5|5088.5|5091.8|5088.8|5092.1|5089.1|5090.3|5087.3|0
1662549600000|2022-09-07 11:20:00|5091.7|5088.7|5093.5|5090.5|5094.3|5091.3|5091.7|5088.7|0
1662549900000|2022-09-07 11:25:00|5093.4|5090.4|5093.3|5090.3|5093.8|5090.8|5092.4|5089.4|0
1662550200000|2022-09-07 11:30:00|5093.2|5090.2|5092.2|5089.2|5093.8|5090.8|5091.4|5088.4|0
1662550500000|2022-09-07 11:35:00|5092.3|5089.3|5073.8|5070.8|5092.5|5089.5|5073.8|5070.8|0
1662550800000|2022-09-07 11:40:00|5074.9|5071.9|5080.9|5077.9|5081|5078|5071.6|5068.6|0
1662551100000|2022-09-07 11:45:00|5080.6|5077.6|5081.7|5078.7|5081.9|5078.9|5077.5|5074.5|0
1662551400000|2022-09-07 11:50:00|5081.6|5078.6|5081.4|5078.4|5081.8|5078.8|5078.7|5075.7|0
1662551700000|2022-09-07 11:55:00|5081.2|5078.2|5082.2|5079.2|5082.9|5079.9|5080.4|5077.4|0
1662552000000|2022-09-07 12:00:00|5082.4|5079.4|5082.8|5079.8|5083.8|5080.8|5081.7|5078.7|0
1662552300000|2022-09-07 12:05:00|5082.7|5079.7|5077.2|5074.2|5082.8|5079.8|5074.6|5071.6|0
1662552600000|2022-09-07 12:10:00|5076.7|5073.7|5073.1|5070.1|5077|5074|5071.1|5068.1|0
1662552900000|2022-09-07 12:15:00|5073.4|5070.4|5075.5|5072.5|5076.3|5073.3|5073.4|5070.4|0
1662553200000|2022-09-07 12:20:00|5075.4|5072.4|5075.8|5072.8|5076.6|5073.6|5074.9|5071.9|0
1662553500000|2022-09-07 12:25:00|5076|5073|5071.4|5068.4|5076|5073|5070.8|5067.8|0
1662553800000|2022-09-07 12:30:00|5071.5|5068.5|5076|5073|5077|5074|5071.4|5068.4|0
1662554100000|2022-09-07 12:35:00|5075.8|5072.8|5083.3|5080.3|5083.3|5080.3|5075.6|5072.6|0
1662554400000|2022-09-07 12:40:00|5083.7|5080.7|5083.3|5080.3|5085.3|5082.3|5082.3|5079.3|0
1662554700000|2022-09-07 12:45:00|5083.5|5080.5|5081.5|5078.5|5083.5|5080.5|5079.8|5076.8|0
1662555000000|2022-09-07 12:50:00|5081.3|5078.3|5076.7|5073.7|5082|5079|5076.5|5073.5|0
1662555300000|2022-09-07 12:55:00|5076.6|5073.6|5081.4|5078.4|5081.7|5078.7|5076.6|5073.6|0
1662555600000|2022-09-07 13:00:00|5081.3|5078.3|5081|5078|5081.5|5078.5|5079.4|5076.4|0
1662555900000|2022-09-07 13:05:00|5081.2|5078.2|5086.5|5083.5|5087.1|5084.1|5080.4|5077.4|0
1662556200000|2022-09-07 13:10:00|5086.4|5083.4|5084.9|5081.9|5087.7|5084.7|5082.6|5079.6|0
1662556500000|2022-09-07 13:15:00|5084.7|5081.7|5090.3|5087.3|5090.7|5087.7|5084.6|5081.6|0
1662556800000|2022-09-07 13:20:00|5090.6|5087.6|5092.1|5089.1|5094.6|5091.6|5090.5|5087.5|0
1662557100000|2022-09-07 13:25:00|5084.5|5081.5|5085.7|5082.7|5086.8|5083.8|5078.4|5075.4|0
1662557400000|2022-09-07 13:30:00|5086.3|5083.3|5100.8|5099|5103.7|5101.9|5079.3|5077.5|0
1662557700000|2022-09-07 13:35:00|5102|5100.2|5122.3|5120.5|5129.9|5128.1|5100.4|5098.6|0
1662558000000|2022-09-07 13:40:00|5122.1|5120.3|5115.9|5114.1|5131.2|5129.4|5107.1|5105.3|0
1662558300000|2022-09-07 13:45:00|5117.2|5115.4|5122.9|5121.1|5129.2|5127.4|5114.7|5112.9|0
1662558600000|2022-09-07 13:50:00|5122.5|5120.7|5106.1|5104.3|5127.6|5125.8|5099.8|5098|0
1662558900000|2022-09-07 13:55:00|5106.2|5104.4|5095.1|5093.3|5117.1|5115.3|5091.8|5090|0
1662559200000|2022-09-07 14:00:00|5094.8|5093|5098.1|5096.3|5101.1|5099.3|5078.6|5076.8|0
1662559500000|2022-09-07 14:05:00|5098.3|5096.5|5088.5|5086.7|5103.4|5101.6|5085.3|5083.5|0
1662559800000|2022-09-07 14:10:00|5089.8|5088|5078|5076.2|5094.4|5092.6|5075.7|5073.9|0
1662560100000|2022-09-07 14:15:00|5077.8|5076|5089|5087.2|5090.6|5088.8|5070.8|5069|0
1662560400000|2022-09-07 14:20:00|5089.2|5087.4|5078.2|5076.4|5096.6|5094.8|5075.9|5074.1|0
1662560700000|2022-09-07 14:25:00|5077.8|5076|5092.7|5090.9|5094.7|5092.9|5071.3|5069.5|0
1662561000000|2022-09-07 14:30:00|5092.9|5091.1|5102.3|5100.5|5113.4|5111.6|5092.9|5091.1|0
1662561300000|2022-09-07 14:35:00|5102.6|5100.8|5097.5|5095.7|5108.5|5106.7|5093.4|5091.6|0
1662561600000|2022-09-07 14:40:00|5098.4|5096.6|5093.6|5091.8|5100.5|5098.7|5086|5084.2|0
1662561900000|2022-09-07 14:45:00|5093.2|5091.4|5094.8|5093|5097.9|5096.1|5089.1|5087.3|0
1662562200000|2022-09-07 14:50:00|5094.7|5092.9|5107.2|5105.4|5107.7|5105.9|5093.1|5091.3|0
1662562500000|2022-09-07 14:55:00|5106.7|5104.9|5102.4|5100.6|5109|5107.2|5101.7|5099.9|0
1662562800000|2022-09-07 15:00:00|5102.2|5100.4|5115.1|5113.3|5116.7|5114.9|5093.4|5091.6|0
1662563100000|2022-09-07 15:05:00|5114.7|5112.9|5119.7|5117.9|5124.5|5122.7|5111.1|5109.3|0
1662563400000|2022-09-07 15:10:00|5119.8|5118|5131.8|5130|5137.2|5135.4|5119.5|5117.7|0
1662563700000|2022-09-07 15:15:00|5131.4|5129.6|5123.7|5121.9|5134.2|5132.4|5119.9|5118.1|0
1662564000000|2022-09-07 15:20:00|5124.4|5122.6|5125.7|5123.9|5127.5|5125.7|5120.3|5118.5|0
1662564300000|2022-09-07 15:25:00|5125.5|5123.7|5120.9|5119.1|5127.1|5125.3|5120.3|5118.5|0
1662564600000|2022-09-07 15:30:00|5121.5|5119.7|5118.6|5116.8|5130.4|5128.6|5116.5|5114.7|0
1662564900000|2022-09-07 15:35:00|5118.5|5116.7|5121.8|5120|5126|5124.2|5118.1|5116.3|0
1662565200000|2022-09-07 15:40:00|5122|5120.2|5118.3|5116.5|5128.4|5126.6|5115.5|5113.7|0
1662565500000|2022-09-07 15:45:00|5117.5|5115.7|5133.9|5132.1|5135|5133.2|5117.5|5115.7|0
1662565800000|2022-09-07 15:50:00|5134.2|5132.4|5141.6|5139.8|5142.7|5140.9|5132.8|5131|0
1662566100000|2022-09-07 15:55:00|5141.5|5139.7|5137.9|5136.1|5145.2|5143.4|5135.5|5133.7|0
1662566400000|2022-09-07 16:00:00|5138.6|5136.8|5136.6|5134.8|5144|5142.2|5135.4|5133.6|0
1662566700000|2022-09-07 16:05:00|5136.7|5134.9|5141.2|5139.4|5141.5|5139.7|5131.2|5129.4|0
1662567000000|2022-09-07 16:10:00|5141.3|5139.5|5129.9|5128.1|5141.6|5139.8|5129.5|5127.7|0
1662567300000|2022-09-07 16:15:00|5130.4|5128.6|5123.9|5122.1|5131.1|5129.3|5122|5120.2|0
1662567600000|2022-09-07 16:20:00|5123.7|5121.9|5120.3|5118.5|5126|5124.2|5115.8|5114|0
1662567900000|2022-09-07 16:25:00|5119.8|5118|5121.5|5119.7|5124.2|5122.4|5118|5116.2|0
1662568200000|2022-09-07 16:30:00|5120.1|5118.3|5120.3|5118.5|5121.3|5119.5|5113|5111.2|0
1662568500000|2022-09-07 16:35:00|5120.6|5118.8|5129.9|5128.1|5130.1|5128.3|5115.4|5113.6|0
1662568800000|2022-09-07 16:40:00|5129.7|5127.9|5138.2|5136.4|5143.1|5141.3|5127.5|5125.7|0
1662569100000|2022-09-07 16:45:00|5138.5|5136.7|5141.8|5140|5143.5|5141.7|5137.2|5135.4|0
1662569400000|2022-09-07 16:50:00|5141.9|5140.1|5136|5134.2|5143.3|5141.5|5135|5133.2|0
1662569700000|2022-09-07 16:55:00|5135.8|5134|5136.8|5135|5137.7|5135.9|5130.7|5128.9|0
1662570000000|2022-09-07 17:00:00|5136.6|5134.8|5147.8|5146|5149.3|5147.5|5135.5|5133.7|0
1662570300000|2022-09-07 17:05:00|5147.2|5145.4|5147|5145.2|5150.4|5148.6|5145.1|5143.3|0
1662570600000|2022-09-07 17:10:00|5147.1|5145.3|5144.9|5143.1|5148.1|5146.3|5141.6|5139.8|0
1662570900000|2022-09-07 17:15:00|5145.1|5143.3|5140.5|5138.7|5147|5145.2|5139.7|5137.9|0
1662571200000|2022-09-07 17:20:00|5140.6|5138.8|5141.3|5139.5|5147.4|5145.6|5139.5|5137.7|0
1662571500000|2022-09-07 17:25:00|5141.2|5139.4|5136.7|5134.9|5141.9|5140.1|5135|5133.2|0
1662571800000|2022-09-07 17:30:00|5136.5|5134.7|5150.9|5149.1|5151.1|5149.3|5136.4|5134.6|0
1662572100000|2022-09-07 17:35:00|5150.7|5148.9|5156.9|5155.1|5159.1|5157.3|5150|5148.2|0
1662572400000|2022-09-07 17:40:00|5156.5|5154.7|5162.9|5161.1|5164.5|5162.7|5155.4|5153.6|0
1662572700000|2022-09-07 17:45:00|5162.5|5160.7|5163.6|5161.8|5166|5164.2|5157.5|5155.7|0
1662573000000|2022-09-07 17:50:00|5163.5|5161.7|5165.4|5163.6|5166.7|5164.9|5161|5159.2|0
1662573300000|2022-09-07 17:55:00|5165.9|5164.1|5161.9|5160.1|5165.9|5164.1|5158.1|5156.3|0
1662573600000|2022-09-07 18:00:00|5162.4|5160.6|5182.1|5180.3|5182.7|5180.9|5160.6|5158.8|0
1662573900000|2022-09-07 18:05:00|5182.6|5180.8|5172.4|5170.6|5183.5|5181.7|5171.1|5169.3|0
1662574200000|2022-09-07 18:10:00|5172.3|5170.5|5170.6|5168.8|5172.3|5170.5|5169.8|5168|0
1662574500000|2022-09-07 18:15:00|5170.4|5168.6|5162.2|5160.4|5174.5|5172.7|5162|5160.2|0
1662574800000|2022-09-07 18:20:00|5162.1|5160.3|5169.6|5167.8|5169.6|5167.8|5161.8|5160|0
1662575100000|2022-09-07 18:25:00|5169.7|5167.9|5183|5181.2|5183.3|5181.5|5168.6|5166.8|0
1662575400000|2022-09-07 18:30:00|5183.2|5181.4|5186.2|5184.4|5186.7|5184.9|5176.3|5174.5|0
1662575700000|2022-09-07 18:35:00|5186.1|5184.3|5190.7|5188.9|5192.3|5190.5|5184.1|5182.3|0
1662576000000|2022-09-07 18:40:00|5190.3|5188.5|5192.3|5190.5|5197.3|5195.5|5188.1|5186.3|0
1662576300000|2022-09-07 18:45:00|5192.5|5190.7|5197.7|5195.9|5198.2|5196.4|5191.7|5189.9|0
1662576600000|2022-09-07 18:50:00|5197.5|5195.7|5202.1|5200.3|5203|5201.2|5191.4|5189.6|0
1662576900000|2022-09-07 18:55:00|5201.9|5200.1|5198.3|5196.5|5204.1|5202.3|5196.3|5194.5|0
1662577200000|2022-09-07 19:00:00|5198.8|5197|5200.1|5198.3|5200.6|5198.8|5193.5|5191.7|0
1662577500000|2022-09-07 19:05:00|5200.2|5198.4|5210.3|5208.5|5210.3|5208.5|5196.4|5194.6|0
1662577800000|2022-09-07 19:10:00|5210.2|5208.4|5207.3|5205.5|5210.5|5208.7|5202.2|5200.4|0
1662578100000|2022-09-07 19:15:00|5207.5|5205.7|5200.5|5198.7|5210.6|5208.8|5199.2|5197.4|0
1662578400000|2022-09-07 19:20:00|5200.4|5198.6|5206.3|5204.5|5206.8|5205|5198.5|5196.7|0
1662578700000|2022-09-07 19:25:00|5205.9|5204.1|5214|5212.2|5214.7|5212.9|5205.2|5203.4|0
1662579000000|2022-09-07 19:30:00|5213.9|5212.1|5211.5|5209.7|5214.4|5212.6|5207.1|5205.3|0
1662579300000|2022-09-07 19:35:00|5211.2|5209.4|5208.9|5207.1|5212|5210.2|5205.6|5203.8|0
1662579600000|2022-09-07 19:40:00|5208.6|5206.8|5204.5|5202.7|5209.8|5208|5199.5|5197.7|0
1662579900000|2022-09-07 19:45:00|5204.3|5202.5|5211.4|5209.6|5214.4|5212.6|5203|5201.2|0
1662580200000|2022-09-07 19:50:00|5211.5|5209.7|5208.4|5206.6|5211.6|5209.8|5202|5200.2|0
1662580500000|2022-09-07 19:55:00|5208.7|5206.9|5202.2|5200.4|5208.7|5206.9|5199.1|5197.3|0
1662580800000|2022-09-07 20:00:00|5202.8|5199.8|5197.8|5194.8|5203.9|5200.9|5196.2|5193.2|0
1662581100000|2022-09-07 20:05:00|5197.5|5194.5|5198.6|5195.6|5198.9|5195.9|5197.2|5194.2|0
1662581400000|2022-09-07 20:10:00|5198.7|5195.7|5198.3|5195.3|5199.6|5196.6|5197.9|5194.9|0
1662581700000|2022-09-07 20:15:00|5198.4|5195.4|5200.7|5197.7|5200.9|5197.9|5198.4|5195.4|0
1662582000000|2022-09-07 20:20:00|5200.6|5197.6|5200.7|5197.7|5201.3|5198.3|5200.2|5197.2|0
1662582300000|2022-09-07 20:25:00|5200.8|5197.8|5201.8|5198.8|5202.1|5199.1|5200.7|5197.7|0
1662582600000|2022-09-07 20:30:00|5201.9|5198.9|5201.2|5198.2|5202|5199|5201|5198|0
1662582900000|2022-09-07 20:35:00|5201.3|5198.3|5201|5198|5201.3|5198.3|5200.5|5197.5|0
1662583200000|2022-09-07 20:40:00|5200.9|5197.9|5200.6|5197.6|5201.3|5198.3|5200.4|5197.4|0
1662583500000|2022-09-07 20:45:00|5200.5|5197.5|5201.1|5198.1|5201.4|5198.4|5200.3|5197.3|0
1662583800000|2022-09-07 20:50:00|5200.9|5197.9|5201.2|5198.2|5201.5|5198.5|5200.9|5197.9|0
1662584100000|2022-09-07 20:55:00|5201.3|5198.3|5201|5198|5201.3|5198.3|5200.8|5197.8|0
1662584400000|2022-09-07 21:00:00|5200.9|5197.9|5201.2|5198.2|5201.3|5198.3|5200.9|5197.9|0
1662584700000|2022-09-07 21:05:00|5201.1|5198.1|5201.1|5198.1|5201.7|5198.7|5201.1|5198.1|0
1662585000000|2022-09-07 21:10:00|5201.2|5198.2|5201|5198|5201.5|5198.5|5201|5198|0
1662585300000|2022-09-07 21:15:00|5200.8|5197.8|5202.7|5199.7|5202.8|5199.8|5200.8|5197.8|0
1662585600000|2022-09-07 21:20:00|5202.6|5199.6|5202.4|5199.4|5202.6|5199.6|5202.3|5199.3|0
1662585900000|2022-09-07 21:25:00|5202.3|5199.3|5203.1|5200.1|5203.8|5200.8|5202.3|5199.3|0
1662586200000|2022-09-07 21:30:00|5203|5200|5203.4|5200.4|5203.6|5200.6|5203|5200|0
1662586500000|2022-09-07 21:35:00|5203.5|5200.5|5204.1|5201.1|5204.3|5201.3|5203.4|5200.4|0
1662586800000|2022-09-07 21:40:00|5204|5201|5204.6|5201.6|5205.1|5202.1|5203.9|5200.9|0
1662587100000|2022-09-07 21:45:00|5204.4|5201.4|5205.4|5202.4|5205.5|5202.5|5204.4|5201.4|0
1662587400000|2022-09-07 21:50:00|5205.3|5202.3|5205.6|5202.6|5205.9|5202.9|5205.3|5202.3|0
1662587700000|2022-09-07 21:55:00|5205.4|5202.4|5205|5202|5205.6|5202.6|5204.7|5201.7|0
1662588000000|2022-09-07 22:00:00|5205.1|5202.1|5206.9|5203.9|5207.3|5204.3|5205.1|5202.1|0
1662588300000|2022-09-07 22:05:00|5206.7|5203.7|5208.9|5205.9|5209.2|5206.2|5206.7|5203.7|0
1662588600000|2022-09-07 22:10:00|5209.1|5206.1|5209.4|5206.4|5209.8|5206.8|5208.8|5205.8|0
1662588900000|2022-09-07 22:15:00|5209.3|5206.3|5208.7|5205.7|5209.6|5206.6|5208.4|5205.4|0
1662589200000|2022-09-07 22:20:00|5208.8|5205.8|5209|5206|5209|5206|5208.1|5205.1|0
1662589500000|2022-09-07 22:25:00|5209.1|5206.1|5207.3|5204.3|5210|5207|5206.9|5203.9|0
1662589800000|2022-09-07 22:30:00|5207.2|5204.2|5205.9|5202.9|5207.3|5204.3|5205.9|5202.9|0
1662590100000|2022-09-07 22:35:00|5206.1|5203.1|5205.7|5202.7|5206.1|5203.1|5205.1|5202.1|0
1662590400000|2022-09-07 22:40:00|5205.6|5202.6|5205.5|5202.5|5205.7|5202.7|5204.8|5201.8|0
1662590700000|2022-09-07 22:45:00|5205.6|5202.6|5205.4|5202.4|5205.9|5202.9|5204.7|5201.7|0
1662591000000|2022-09-07 22:50:00|5205.5|5202.5|5204.9|5201.9|5205.5|5202.5|5204.8|5201.8|0
1662591300000|2022-09-07 22:55:00|5205|5202|5206.3|5203.3|5207.4|5204.4|5204.9|5201.9|0
1662591600000|2022-09-07 23:00:00|5206.2|5203.2|5205.3|5202.3|5206.2|5203.2|5205.3|5202.3|0
1662591900000|2022-09-07 23:05:00|5205.2|5202.2|5205.2|5202.2|5205.4|5202.4|5204.8|5201.8|0
1662592200000|2022-09-07 23:10:00|5205.3|5202.3|5205.5|5202.5|5205.7|5202.7|5205.1|5202.1|0
1662592500000|2022-09-07 23:15:00|5205.6|5202.6|5207|5204|5207.3|5204.3|5205.6|5202.6|0
1662592800000|2022-09-07 23:20:00|5207.1|5204.1|5205.8|5202.8|5207.5|5204.5|5205.6|5202.6|0
1662593100000|2022-09-07 23:25:00|5205.9|5202.9|5206.3|5203.3|5206.7|5203.7|5205.9|5202.9|0
1662593400000|2022-09-07 23:30:00|5206.4|5203.4|5205.8|5202.8|5206.6|5203.6|5205.7|5202.7|0
1662593700000|2022-09-07 23:35:00|5206|5203|5203.7|5200.7|5206|5203|5203.7|5200.7|0
1662594000000|2022-09-07 23:40:00|5203.8|5200.8|5204.1|5201.1|5204.3|5201.3|5203.3|5200.3|0
1662594300000|2022-09-07 23:45:00|5204.2|5201.2|5204.1|5201.1|5204.2|5201.2|5203|5200|0
1662594600000|2022-09-07 23:50:00|5204.2|5201.2|5203.3|5200.3|5204.3|5201.3|5202.5|5199.5|0
1662594900000|2022-09-07 23:55:00|5203.2|5200.2|5203.5|5198.5|5204.7|5201.7|5202.1|5198.5|0
1662595200000|2022-09-08 00:00:00|5203.7|5198.7|5201.5|5196.5|5207.3|5202.3|5201|5196|0
1662595500000|2022-09-08 00:05:00|5201.4|5196.4|5201.3|5196.3|5203.9|5198.9|5200.2|5195.2|0
1662595800000|2022-09-08 00:10:00|5201.4|5196.4|5202.6|5197.6|5203.9|5198.9|5200.2|5195.2|0
1662596100000|2022-09-08 00:15:00|5202.4|5197.4|5211.6|5206.6|5215.2|5210.2|5202.4|5197.4|0
1662596400000|2022-09-08 00:20:00|5211.5|5206.5|5210.1|5205.1|5215.3|5210.3|5209.3|5204.3|0
1662596700000|2022-09-08 00:25:00|5210|5205|5210.7|5205.7|5211.8|5206.8|5209.2|5204.2|0
1662597000000|2022-09-08 00:30:00|5210.8|5205.8|5209.3|5204.3|5212.2|5207.2|5208.2|5203.2|0
1662597300000|2022-09-08 00:35:00|5209.1|5204.1|5210.8|5205.8|5211.2|5206.2|5207.7|5202.7|0
1662597600000|2022-09-08 00:40:00|5210.9|5205.9|5210.5|5205.5|5210.9|5205.9|5209|5204|0
1662597900000|2022-09-08 00:45:00|5210.4|5205.4|5209.7|5204.7|5210.8|5205.8|5208.5|5203.5|0
1662598200000|2022-09-08 00:50:00|5209.8|5204.8|5212.6|5207.6|5213.4|5208.4|5208.9|5203.9|0
1662598500000|2022-09-08 00:55:00|5212.8|5207.8|5212.2|5207.2|5213.9|5208.9|5212.1|5207.1|0
1662598800000|2022-09-08 01:00:00|5212.1|5207.1|5211.9|5206.9|5213.5|5208.5|5211|5206|0
1662599100000|2022-09-08 01:05:00|5211.6|5206.6|5216.6|5211.6|5217.6|5212.6|5211.4|5206.4|0
1662599400000|2022-09-08 01:10:00|5216.4|5211.4|5217.3|5212.3|5217.6|5212.6|5216|5211|0
1662599700000|2022-09-08 01:15:00|5217.1|5212.1|5211.5|5206.5|5218.9|5213.9|5211.2|5206.2|0
1662600000000|2022-09-08 01:20:00|5211.4|5206.4|5214.2|5209.2|5215.2|5210.2|5210.7|5205.7|0
1662600300000|2022-09-08 01:25:00|5214.1|5209.1|5216|5211|5216.3|5211.3|5213.8|5208.8|0
1662600600000|2022-09-08 01:30:00|5216.1|5211.1|5214.8|5209.8|5216.7|5211.7|5214.5|5209.5|0
1662600900000|2022-09-08 01:35:00|5214.7|5209.7|5211.1|5206.1|5216.6|5211.6|5211.1|5206.1|0
1662601200000|2022-09-08 01:40:00|5211.2|5206.2|5212|5207|5213.9|5208.9|5211.2|5206.2|0
1662601500000|2022-09-08 01:45:00|5211.9|5206.9|5212.7|5207.7|5213.6|5208.6|5211.5|5206.5|0
1662601800000|2022-09-08 01:50:00|5212.8|5207.8|5212.2|5207.2|5213.2|5208.2|5210.9|5205.9|0
1662602100000|2022-09-08 01:55:00|5212.3|5207.3|5211.6|5206.6|5212.5|5207.5|5210.9|5205.9|0
1662602400000|2022-09-08 02:00:00|5211.4|5206.4|5211.9|5206.9|5213.2|5208.2|5210.9|5205.9|0
1662602700000|2022-09-08 02:05:00|5211.8|5206.8|5211.9|5206.9|5212.9|5207.9|5211|5206|0
1662603000000|2022-09-08 02:10:00|5212.1|5207.1|5210.8|5205.8|5213.4|5208.4|5210.4|5205.4|0
1662603300000|2022-09-08 02:15:00|5210.9|5205.9|5212.1|5207.1|5212.3|5207.3|5210|5205|0
1662603600000|2022-09-08 02:20:00|5211.9|5206.9|5212.9|5207.9|5213.2|5208.2|5211.4|5206.4|0
1662603900000|2022-09-08 02:25:00|5212.7|5207.7|5211.4|5206.4|5213.4|5208.4|5211.2|5206.2|0
1662604200000|2022-09-08 02:30:00|5211.5|5206.5|5210.1|5205.1|5212.2|5207.2|5210.1|5205.1|0
1662604500000|2022-09-08 02:35:00|5210.2|5205.2|5207.4|5202.4|5210.4|5205.4|5206.4|5201.4|0
1662604800000|2022-09-08 02:40:00|5207.5|5202.5|5206.2|5201.2|5207.6|5202.6|5205.8|5200.8|0
1662605100000|2022-09-08 02:45:00|5206.4|5201.4|5206.1|5201.1|5207|5202|5204.3|5199.3|0
1662605400000|2022-09-08 02:50:00|5206|5201|5205.3|5200.3|5206.5|5201.5|5205.3|5200.3|0
1662605700000|2022-09-08 02:55:00|5205.4|5200.4|5205.3|5200.3|5206.9|5201.9|5204.7|5199.7|0
1662606000000|2022-09-08 03:00:00|5205.2|5200.2|5206.9|5201.9|5207.2|5202.2|5205|5200|0
1662606300000|2022-09-08 03:05:00|5207.1|5202.1|5209.2|5204.2|5209.6|5204.6|5206.1|5201.1|0
1662606600000|2022-09-08 03:10:00|5209.1|5204.1|5212.5|5207.5|5212.7|5207.7|5208.8|5203.8|0
1662606900000|2022-09-08 03:15:00|5212.4|5207.4|5212|5207|5212.8|5207.8|5210.3|5205.3|0
1662607200000|2022-09-08 03:20:00|5212.1|5207.1|5210.7|5205.7|5212.3|5207.3|5209.9|5204.9|0
1662607500000|2022-09-08 03:25:00|5210.8|5205.8|5209.2|5204.2|5211.5|5206.5|5209.1|5204.1|0
1662607800000|2022-09-08 03:30:00|5209.1|5204.1|5210.3|5205.3|5210.6|5205.6|5209.1|5204.1|0
1662608100000|2022-09-08 03:35:00|5210.4|5205.4|5208.8|5203.8|5211.9|5206.9|5208.5|5203.5|0
1662608400000|2022-09-08 03:40:00|5208.9|5203.9|5209.8|5204.8|5210.4|5205.4|5208.3|5203.3|0
1662608700000|2022-09-08 03:45:00|5209.6|5204.6|5208.5|5203.5|5210|5205|5208.1|5203.1|0
1662609000000|2022-09-08 03:50:00|5208.6|5203.6|5208.1|5203.1|5209.2|5204.2|5207.3|5202.3|0
1662609300000|2022-09-08 03:55:00|5208.3|5203.3|5208.7|5203.7|5211.1|5206.1|5208.1|5203.1|0
1662609600000|2022-09-08 04:00:00|5208.8|5203.8|5212|5207|5212.3|5207.3|5208.8|5203.8|0
1662609900000|2022-09-08 04:05:00|5211.9|5206.9|5212|5207|5212.1|5207.1|5210.5|5205.5|0
1662610200000|2022-09-08 04:10:00|5212.6|5207.6|5214.2|5209.2|5214.2|5209.2|5211.7|5206.7|0
1662610500000|2022-09-08 04:15:00|5214.3|5209.3|5212.7|5207.7|5214.5|5209.5|5212.4|5207.4|0
1662610800000|2022-09-08 04:20:00|5212.8|5207.8|5216.3|5211.3|5216.4|5211.4|5212.6|5207.6|0
1662611100000|2022-09-08 04:25:00|5216.4|5211.4|5214.5|5209.5|5216.4|5211.4|5213.4|5208.4|0
1662611400000|2022-09-08 04:30:00|5214.4|5209.4|5214|5209|5214.8|5209.8|5213.5|5208.5|0
1662611700000|2022-09-08 04:35:00|5214.1|5209.1|5215.1|5210.1|5215.8|5210.8|5213.7|5208.7|0
1662612000000|2022-09-08 04:40:00|5215.2|5210.2|5216.5|5211.5|5217.8|5212.8|5215.2|5210.2|0
1662612300000|2022-09-08 04:45:00|5216.4|5211.4|5215.3|5210.3|5216.8|5211.8|5214.8|5209.8|0
1662612600000|2022-09-08 04:50:00|5215.2|5210.2|5216|5211|5216.1|5211.1|5214.7|5209.7|0
1662612900000|2022-09-08 04:55:00|5216.1|5211.1|5217.5|5212.5|5217.9|5212.9|5215.4|5210.4|0
1662613200000|2022-09-08 05:00:00|5217.6|5212.6|5216.8|5211.8|5218.7|5213.7|5216.7|5211.7|0
1662613500000|2022-09-08 05:05:00|5216.9|5211.9|5218|5213|5219.2|5214.2|5216.9|5211.9|0
1662613800000|2022-09-08 05:10:00|5218.1|5213.1|5217.1|5212.1|5219.6|5214.6|5216.4|5211.4|0
1662614100000|2022-09-08 05:15:00|5217.2|5212.2|5219.2|5214.2|5220.2|5215.2|5215.1|5210.1|0
1662614400000|2022-09-08 05:20:00|5219.1|5214.1|5217.8|5212.8|5219.4|5214.4|5216.8|5211.8|0
1662614700000|2022-09-08 05:25:00|5217.4|5212.4|5217.8|5212.8|5218.9|5213.9|5217.1|5212.1|0
1662615000000|2022-09-08 05:30:00|5217.7|5212.7|5216.1|5211.1|5218.3|5213.3|5215.7|5210.7|0
1662615300000|2022-09-08 05:35:00|5216.2|5211.2|5217.5|5212.5|5217.7|5212.7|5215.9|5210.9|0
1662615600000|2022-09-08 05:40:00|5217.4|5212.4|5213.8|5208.8|5217.9|5212.9|5213.6|5208.6|0
1662615900000|2022-09-08 05:45:00|5213.9|5208.9|5214.9|5209.9|5215.8|5210.8|5213|5208|0
1662616200000|2022-09-08 05:50:00|5215|5210|5214.2|5209.2|5216.1|5211.1|5213.1|5208.1|0
1662616500000|2022-09-08 05:55:00|5214.3|5209.3|5216.6|5211.6|5216.8|5211.8|5213|5208|0
1662616800000|2022-09-08 06:00:00|5216.8|5211.8|5220.3|5215.3|5220.7|5215.7|5212.5|5207.5|0
1662617100000|2022-09-08 06:05:00|5220.2|5215.2|5220.7|5215.7|5220.9|5215.9|5215.8|5210.8|0
1662617400000|2022-09-08 06:10:00|5220.6|5215.6|5227.9|5222.9|5228|5223|5219.5|5214.5|0
1662617700000|2022-09-08 06:15:00|5227.6|5222.6|5232.4|5227.4|5233.4|5228.4|5227.3|5222.3|0
1662618000000|2022-09-08 06:20:00|5232.7|5227.7|5227.6|5222.6|5233.3|5228.3|5226.8|5221.8|0
1662618300000|2022-09-08 06:25:00|5227.5|5222.5|5226.2|5221.2|5228.3|5223.3|5226|5221|0
1662618600000|2022-09-08 06:30:00|5226.3|5221.3|5226|5221|5226.9|5221.9|5225|5220|0
1662618900000|2022-09-08 06:35:00|5225.9|5220.9|5222.7|5217.7|5226|5221|5220.4|5215.4|0
1662619200000|2022-09-08 06:40:00|5222.8|5217.8|5224|5219|5224|5219|5220.8|5215.8|0
1662619500000|2022-09-08 06:45:00|5224.2|5219.2|5221.6|5216.6|5225.2|5220.2|5220.2|5215.2|0
1662619800000|2022-09-08 06:50:00|5221.5|5216.5|5220.1|5215.1|5222.3|5217.3|5219.5|5214.5|0
1662620100000|2022-09-08 06:55:00|5220|5215|5220.8|5215.8|5222|5217|5218.9|5213.9|0
1662620400000|2022-09-08 07:00:00|5220.4|5215.4|5222.6|5217.6|5224.9|5219.9|5218|5213|0
1662620700000|2022-09-08 07:05:00|5222.4|5217.4|5222.3|5217.3|5224.6|5219.6|5219.6|5214.6|0
1662621000000|2022-09-08 07:10:00|5222.5|5217.5|5221.4|5216.4|5223|5218|5217.5|5212.5|0
1662621300000|2022-09-08 07:15:00|5221.1|5216.1|5213.4|5208.4|5221.6|5216.6|5211.3|5206.3|0
1662621600000|2022-09-08 07:20:00|5212.4|5207.4|5202.8|5197.8|5212.4|5207.4|5198.3|5193.3|0
1662621900000|2022-09-08 07:25:00|5202.9|5197.9|5195.1|5190.1|5202.9|5197.9|5192.6|5187.6|0
1662622200000|2022-09-08 07:30:00|5195.2|5190.2|5189.7|5184.7|5195.2|5190.2|5184.8|5179.8|0
1662622500000|2022-09-08 07:35:00|5189.5|5184.5|5189.9|5184.9|5191.4|5186.4|5185.8|5180.8|0
1662622800000|2022-09-08 07:40:00|5189.7|5184.7|5190.3|5185.3|5192.7|5187.7|5186.5|5181.5|0
1662623100000|2022-09-08 07:45:00|5190.2|5185.2|5191.4|5186.4|5192.6|5187.6|5188.3|5183.3|0
1662623400000|2022-09-08 07:50:00|5191.3|5186.3|5183.9|5178.9|5191.4|5186.4|5181.7|5176.7|0
1662623700000|2022-09-08 07:55:00|5183.7|5178.7|5186.8|5181.8|5188.9|5183.9|5181.6|5176.6|0
1662624000000|2022-09-08 08:00:00|5186.7|5181.7|5173.6|5170.6|5186.7|5181.7|5170.9|5167.9|0
1662624300000|2022-09-08 08:05:00|5173.7|5170.7|5172.5|5169.5|5175.5|5172.5|5172.3|5169.3|0
1662624600000|2022-09-08 08:10:00|5172.4|5169.4|5174.6|5171.6|5174.9|5171.9|5172|5169|0
1662624900000|2022-09-08 08:15:00|5174.5|5171.5|5179.9|5176.9|5180.3|5177.3|5174.4|5171.4|0
1662625200000|2022-09-08 08:20:00|5179.8|5176.8|5177.6|5174.6|5180.4|5177.4|5177.5|5174.5|0
1662625500000|2022-09-08 08:25:00|5177.5|5174.5|5179.1|5176.1|5179.7|5176.7|5175.5|5172.5|0
1662625800000|2022-09-08 08:30:00|5178.9|5175.9|5178.6|5175.6|5180.9|5177.9|5178.3|5175.3|0
1662626100000|2022-09-08 08:35:00|5178.8|5175.8|5180.6|5177.6|5180.8|5177.8|5178|5175|0
1662626400000|2022-09-08 08:40:00|5182.2|5179.2|5183|5180|5183.2|5180.2|5180.7|5177.7|0
1662626700000|2022-09-08 08:45:00|5183.1|5180.1|5184.3|5181.3|5185.8|5182.8|5182.9|5179.9|0
1662627000000|2022-09-08 08:50:00|5184.4|5181.4|5185.6|5182.6|5186.2|5183.2|5184.4|5181.4|0
1662627300000|2022-09-08 08:55:00|5185.9|5182.9|5186.8|5183.8|5187.3|5184.3|5184.9|5181.9|0
1662627600000|2022-09-08 09:00:00|5187|5184|5187.2|5184.2|5187.7|5184.7|5187|5184|0
1662627900000|2022-09-08 09:05:00|5187.3|5184.3|5185.5|5182.5|5187.3|5184.3|5185.5|5182.5|0
1662628200000|2022-09-08 09:10:00|5185.3|5182.3|5184.1|5181.1|5185.5|5182.5|5183.8|5180.8|0
1662628500000|2022-09-08 09:15:00|5184|5181|5184.1|5181.1|5184.3|5181.3|5183.2|5180.2|0
1662628800000|2022-09-08 09:20:00|5184|5181|5184.1|5181.1|5184.4|5181.4|5183.4|5180.4|0
1662629100000|2022-09-08 09:25:00|5183.8|5180.8|5185.4|5182.4|5185.6|5182.6|5183.8|5180.8|0
1662629400000|2022-09-08 09:30:00|5185.3|5182.3|5183.4|5180.4|5185.5|5182.5|5183.2|5180.2|0
1662629700000|2022-09-08 09:35:00|5183.2|5180.2|5183.8|5180.8|5183.9|5180.9|5182.9|5179.9|0
1662630000000|2022-09-08 09:40:00|5183.9|5180.9|5183.1|5180.1|5184.1|5181.1|5183.1|5180.1|0
1662630300000|2022-09-08 09:45:00|5183.2|5180.2|5182.6|5179.6|5183.3|5180.3|5182.3|5179.3|0
1662630600000|2022-09-08 09:50:00|5182.5|5179.5|5182.6|5179.6|5183|5180|5182.3|5179.3|0
1662630900000|2022-09-08 09:55:00|5182.7|5179.7|5183.6|5180.6|5183.6|5180.6|5182.4|5179.4|0
1662631200000|2022-09-08 10:00:00|5183.7|5180.7|5183.8|5180.8|5184.2|5181.2|5183.4|5180.4|0
1662631500000|2022-09-08 10:05:00|5183.7|5180.7|5184.8|5181.8|5184.8|5181.8|5182.9|5179.9|0
1662631800000|2022-09-08 10:10:00|5184.9|5181.9|5184.8|5181.8|5185|5182|5183.9|5180.9|0
1662632100000|2022-09-08 10:15:00|5184.7|5181.7|5184.6|5181.6|5185.2|5182.2|5184.3|5181.3|0
1662632400000|2022-09-08 10:20:00|5184.7|5181.7|5185|5182|5185|5182|5184.3|5181.3|0
1662632700000|2022-09-08 10:25:00|5185.1|5182.1|5186.3|5183.3|5186.3|5183.3|5184.9|5181.9|0
1662633000000|2022-09-08 10:30:00|5186|5183|5186.4|5183.4|5186.7|5183.7|5185.9|5182.9|0
1662633300000|2022-09-08 10:35:00|5186.2|5183.2|5187.7|5184.7|5187.7|5184.7|5185.3|5182.3|0
1662633600000|2022-09-08 10:40:00|5187.9|5184.9|5187.7|5184.7|5187.9|5184.9|5187|5184|0
1662633900000|2022-09-08 10:45:00|5187.6|5184.6|5192.9|5189.9|5192.9|5189.9|5187.6|5184.6|0
1662634200000|2022-09-08 10:50:00|5193.4|5190.4|5194.7|5191.7|5194.8|5191.8|5193|5190|0
1662634500000|2022-09-08 10:55:00|5194.6|5191.6|5192.4|5189.4|5195|5192|5192.2|5189.2|0
1662634800000|2022-09-08 11:00:00|5193.2|5190.2|5199.9|5196.9|5200.3|5197.3|5192.1|5189.1|0
1662635100000|2022-09-08 11:05:00|5200.1|5197.1|5197.6|5194.6|5200.1|5197.1|5197.6|5194.6|0
1662635400000|2022-09-08 11:10:00|5197.5|5194.5|5199.2|5196.2|5201.8|5198.8|5197.5|5194.5|0
1662635700000|2022-09-08 11:15:00|5199.1|5196.1|5197.6|5194.6|5199.2|5196.2|5197.3|5194.3|0
1662636000000|2022-09-08 11:20:00|5197.1|5194.1|5195.8|5192.8|5197.9|5194.9|5195|5192|0
1662636300000|2022-09-08 11:25:00|5195.7|5192.7|5196.1|5193.1|5196.2|5193.2|5194.7|5191.7|0
1662636600000|2022-09-08 11:30:00|5196|5193|5190|5187|5196.3|5193.3|5188.6|5185.6|0
1662636900000|2022-09-08 11:35:00|5190.1|5187.1|5188.2|5185.2|5190.4|5187.4|5185|5182|0
1662637200000|2022-09-08 11:40:00|5188.4|5185.4|5187.4|5184.4|5189.3|5186.3|5187.2|5184.2|0
1662637500000|2022-09-08 11:45:00|5187.5|5184.5|5186.3|5183.3|5188.3|5185.3|5186.2|5183.2|0
1662637800000|2022-09-08 11:50:00|5186.2|5183.2|5185.8|5182.8|5187.7|5184.7|5185.8|5182.8|0
1662638100000|2022-09-08 11:55:00|5185.9|5182.9|5186.4|5183.4|5186.8|5183.8|5185.4|5182.4|0
1662638400000|2022-09-08 12:00:00|5186.2|5183.2|5187.5|5184.5|5187.7|5184.7|5186.2|5183.2|0
1662638700000|2022-09-08 12:05:00|5187.4|5184.4|5187.8|5184.8|5188.7|5185.7|5187.2|5184.2|0
1662639000000|2022-09-08 12:10:00|5187.9|5184.9|5188|5185|5188.2|5185.2|5187.2|5184.2|0
1662639300000|2022-09-08 12:15:00|5188.1|5185.1|5182.4|5179.4|5192.2|5189.2|5182|5179|0
1662639600000|2022-09-08 12:20:00|5182.5|5179.5|5187.4|5184.4|5188|5185|5181.4|5178.4|0
1662639900000|2022-09-08 12:25:00|5187.5|5184.5|5186.5|5183.5|5187.9|5184.9|5184.3|5181.3|0
1662640200000|2022-09-08 12:30:00|5186.4|5183.4|5168.9|5165.9|5186.6|5183.6|5167|5164|0
1662640500000|2022-09-08 12:35:00|5169.1|5166.1|5169.6|5166.6|5171.5|5168.5|5167.5|5164.5|0
1662640800000|2022-09-08 12:40:00|5169.5|5166.5|5164.1|5161.1|5169.5|5166.5|5161.1|5158.1|0
1662641100000|2022-09-08 12:45:00|5163.9|5160.9|5166.2|5163.2|5167.1|5164.1|5162.7|5159.7|0
1662641400000|2022-09-08 12:50:00|5166.3|5163.3|5161.2|5158.2|5168.3|5165.3|5159.5|5156.5|0
1662641700000|2022-09-08 12:55:00|5161.5|5158.5|5156|5153|5161.8|5158.8|5152.6|5149.6|0
1662642000000|2022-09-08 13:00:00|5155.8|5152.8|5153.3|5150.3|5158|5155|5153.1|5150.1|0
1662642300000|2022-09-08 13:05:00|5153.4|5150.4|5152.9|5149.9|5155.1|5152.1|5150.1|5147.1|0
1662642600000|2022-09-08 13:10:00|5152.8|5149.8|5148.6|5145.6|5156.1|5153.1|5148.6|5145.6|0
1662642900000|2022-09-08 13:15:00|5148.2|5145.2|5149.7|5146.7|5151.4|5148.4|5146.2|5143.2|0
1662643200000|2022-09-08 13:20:00|5149.9|5146.9|5149.6|5146.6|5149.9|5146.9|5145.9|5142.9|0
1662643500000|2022-09-08 13:25:00|5150|5147|5132.7|5129.7|5150|5147|5125.2|5122.2|0
1662643800000|2022-09-08 13:30:00|5130.5|5127.5|5120.1|5118.3|5141.7|5139.9|5113.2|5111.4|0
1662644100000|2022-09-08 13:35:00|5117.4|5115.6|5131.7|5129.9|5137.4|5135.6|5111.8|5110|0
1662644400000|2022-09-08 13:40:00|5131.1|5129.3|5159.8|5158|5162.3|5160.5|5119.5|5117.7|0
1662644700000|2022-09-08 13:45:00|5158.2|5156.4|5161.4|5159.6|5169.7|5167.9|5148.3|5146.5|0
1662645000000|2022-09-08 13:50:00|5161.1|5159.3|5180.6|5178.8|5181.2|5179.4|5153.3|5151.5|0
1662645300000|2022-09-08 13:55:00|5180.5|5178.7|5176.5|5174.7|5190.4|5188.6|5172.7|5170.9|0
1662645600000|2022-09-08 14:00:00|5176.2|5174.4|5148.4|5146.6|5181.2|5179.4|5144.5|5142.7|0
1662645900000|2022-09-08 14:05:00|5148|5146.2|5162.9|5161.1|5168.5|5166.7|5146.3|5144.5|0
1662646200000|2022-09-08 14:10:00|5162.6|5160.8|5158.1|5156.3|5172.2|5170.4|5151.1|5149.3|0
1662646500000|2022-09-08 14:15:00|5158.7|5156.9|5184.6|5182.8|5185.1|5183.3|5150.6|5148.8|0
1662646800000|2022-09-08 14:20:00|5184.9|5183.1|5170.8|5169|5192|5190.2|5169.3|5167.5|0
1662647100000|2022-09-08 14:25:00|5170.7|5168.9|5173.8|5172|5178.7|5176.9|5165.7|5163.9|0
1662647400000|2022-09-08 14:30:00|5172.8|5171|5184.7|5182.9|5186.3|5184.5|5165.5|5163.7|0
1662647700000|2022-09-08 14:35:00|5184.6|5182.8|5196.1|5194.3|5199.6|5197.8|5179.6|5177.8|0
1662648000000|2022-09-08 14:40:00|5196|5194.2|5202.2|5200.4|5204.9|5203.1|5189.6|5187.8|0
1662648300000|2022-09-08 14:45:00|5202.1|5200.3|5203.8|5202|5209.7|5207.9|5198.2|5196.4|0
1662648600000|2022-09-08 14:50:00|5204.1|5202.3|5206.3|5204.5|5209.2|5207.4|5194.6|5192.8|0
1662648900000|2022-09-08 14:55:00|5206|5204.2|5213|5211.2|5215.1|5213.3|5202.9|5201.1|0
1662649200000|2022-09-08 15:00:00|5214|5212.2|5216.8|5215|5223.1|5221.3|5212.8|5211|0
1662649500000|2022-09-08 15:05:00|5216.7|5214.9|5219.9|5218.1|5225.9|5224.1|5215|5213.2|0
1662649800000|2022-09-08 15:10:00|5219.7|5217.9|5225.8|5224|5226.5|5224.7|5213.9|5212.1|0
1662650100000|2022-09-08 15:15:00|5225.4|5223.6|5222.5|5220.7|5225.9|5224.1|5218.4|5216.6|0
1662650400000|2022-09-08 15:20:00|5222.4|5220.6|5224.3|5222.5|5228.5|5226.7|5221.5|5219.7|0
1662650700000|2022-09-08 15:25:00|5224.4|5222.6|5217.9|5216.1|5226.1|5224.3|5217.3|5215.5|0
1662651000000|2022-09-08 15:30:00|5218.6|5216.8|5217.6|5215.8|5219.2|5217.4|5214.1|5212.3|0
1662651300000|2022-09-08 15:35:00|5217.7|5215.9|5201.6|5199.8|5222.5|5220.7|5200.9|5199.1|0
1662651600000|2022-09-08 15:40:00|5201.3|5199.5|5199.5|5197.7|5201.7|5199.9|5193.5|5191.7|0
1662651900000|2022-09-08 15:45:00|5198.9|5197.1|5192.6|5190.8|5203|5201.2|5191.8|5190|0
1662652200000|2022-09-08 15:50:00|5192.7|5190.9|5197.7|5195.9|5197.7|5195.9|5188.6|5186.8|0
1662652500000|2022-09-08 15:55:00|5197.9|5196.1|5191.7|5189.9|5199.2|5197.4|5190.5|5188.7|0
1662652800000|2022-09-08 16:00:00|5191.5|5189.7|5156.1|5154.3|5194.4|5192.6|5156.1|5154.3|0
1662653100000|2022-09-08 16:05:00|5155.9|5154.1|5138.6|5136.8|5156.7|5154.9|5131.4|5129.6|0
1662653400000|2022-09-08 16:10:00|5138|5136.2|5131.8|5130|5138.2|5136.4|5123|5121.2|0
1662653700000|2022-09-08 16:15:00|5129.7|5127.9|5126.4|5124.6|5135|5133.2|5121.2|5119.4|0
1662654000000|2022-09-08 16:20:00|5126.6|5124.8|5124.3|5122.5|5129.1|5127.3|5113.9|5112.1|0
1662654300000|2022-09-08 16:25:00|5124.1|5122.3|5130.7|5128.9|5132.1|5130.3|5120.7|5118.9|0
1662654600000|2022-09-08 16:30:00|5130.6|5128.8|5138|5136.2|5143.9|5142.1|5128.2|5126.4|0
1662654900000|2022-09-08 16:35:00|5137.9|5136.1|5144.8|5143|5148.7|5146.9|5137.2|5135.4|0
1662655200000|2022-09-08 16:40:00|5144.6|5142.8|5166.2|5164.4|5167.8|5166|5141.3|5139.5|0
1662655500000|2022-09-08 16:45:00|5165.8|5164|5158.1|5156.3|5165.8|5164|5155|5153.2|0
1662655800000|2022-09-08 16:50:00|5156.8|5155|5161.8|5160|5168.3|5166.5|5156.8|5155|0
1662656100000|2022-09-08 16:55:00|5162|5160.2|5159.1|5157.3|5165.9|5164.1|5159.1|5157.3|0
1662656400000|2022-09-08 17:00:00|5159.3|5157.5|5147|5145.2|5162.5|5160.7|5143|5141.2|0
1662656700000|2022-09-08 17:05:00|5146|5144.2|5149.4|5147.6|5153.3|5151.5|5142.8|5141|0
1662657000000|2022-09-08 17:10:00|5149.7|5147.9|5175.4|5173.6|5177.1|5175.3|5149.7|5147.9|0
1662657300000|2022-09-08 17:15:00|5176.2|5174.4|5176.3|5174.5|5179.4|5177.6|5172|5170.2|0
1662657600000|2022-09-08 17:20:00|5176.5|5174.7|5179.4|5177.6|5180.6|5178.8|5176|5174.2|0
1662657900000|2022-09-08 17:25:00|5178.9|5177.1|5179.6|5177.8|5183.3|5181.5|5171.2|5169.4|0
1662658200000|2022-09-08 17:30:00|5179.9|5178.1|5181.2|5179.4|5183.3|5181.5|5172.8|5171|0
1662658500000|2022-09-08 17:35:00|5181|5179.2|5186.3|5184.5|5196.5|5194.7|5180.2|5178.4|0
1662658800000|2022-09-08 17:40:00|5186.4|5184.6|5186.7|5184.9|5189.2|5187.4|5183.4|5181.6|0
1662659100000|2022-09-08 17:45:00|5186.1|5184.3|5186.7|5184.9|5188.3|5186.5|5179.7|5177.9|0
1662659400000|2022-09-08 17:50:00|5186.8|5185|5179.6|5177.8|5188|5186.2|5178.4|5176.6|0
1662659700000|2022-09-08 17:55:00|5179.2|5177.4|5174.6|5172.8|5180.4|5178.6|5161.3|5159.5|0
1662660000000|2022-09-08 18:00:00|5174.3|5172.5|5177.4|5175.6|5178|5176.2|5171.3|5169.5|0
1662660300000|2022-09-08 18:05:00|5177.7|5175.9|5172|5170.2|5181.7|5179.9|5168.2|5166.4|0
1662660600000|2022-09-08 18:10:00|5172.6|5170.8|5168.6|5166.8|5177.7|5175.9|5168.3|5166.5|0
1662660900000|2022-09-08 18:15:00|5167.2|5165.4|5175.9|5174.1|5178.3|5176.5|5163|5161.2|0
1662661200000|2022-09-08 18:20:00|5175|5173.2|5175.6|5173.8|5177.6|5175.8|5171.9|5170.1|0
1662661500000|2022-09-08 18:25:00|5175.5|5173.7|5174.2|5172.4|5178|5176.2|5170.2|5168.4|0
1662661800000|2022-09-08 18:30:00|5174.1|5172.3|5184.7|5182.9|5186|5184.2|5173.8|5172|0
1662662100000|2022-09-08 18:35:00|5184.9|5183.1|5188.9|5187.1|5190.1|5188.3|5180.9|5179.1|0
1662662400000|2022-09-08 18:40:00|5189.1|5187.3|5179.8|5178|5190.7|5188.9|5166.8|5165|0
1662662700000|2022-09-08 18:45:00|5179.1|5177.3|5174.7|5172.9|5182.1|5180.3|5168.8|5167|0
1662663000000|2022-09-08 18:50:00|5174.1|5172.3|5181.1|5179.3|5182.3|5180.5|5168.1|5166.3|0
1662663300000|2022-09-08 18:55:00|5181.2|5179.4|5175|5173.2|5181.2|5179.4|5172.3|5170.5|0
1662663600000|2022-09-08 19:00:00|5175.1|5173.3|5168.9|5167.1|5180.1|5178.3|5162.1|5160.3|0
1662663900000|2022-09-08 19:05:00|5168|5166.2|5172.6|5170.8|5175.8|5174|5166.8|5165|0
1662664200000|2022-09-08 19:10:00|5172.1|5170.3|5181.7|5179.9|5182.1|5180.3|5169.3|5167.5|0
1662664500000|2022-09-08 19:15:00|5181.8|5180|5184.6|5182.8|5185.3|5183.5|5179.9|5178.1|0
1662664800000|2022-09-08 19:20:00|5184.3|5182.5|5189.1|5187.3|5190.6|5188.8|5181.1|5179.3|0
1662665100000|2022-09-08 19:25:00|5188.5|5186.7|5185.6|5183.8|5190.1|5188.3|5183.9|5182.1|0
1662665400000|2022-09-08 19:30:00|5185.7|5183.9|5183.1|5181.3|5192|5190.2|5181.6|5179.8|0
1662665700000|2022-09-08 19:35:00|5183|5181.2|5186.6|5184.8|5188.7|5186.9|5178.2|5176.4|0
1662666000000|2022-09-08 19:40:00|5186.7|5184.9|5176.3|5174.5|5188.7|5186.9|5173.8|5172|0
1662666300000|2022-09-08 19:45:00|5175.8|5174|5180.5|5178.7|5187|5185.2|5175.2|5173.4|0
1662666600000|2022-09-08 19:50:00|5181.5|5179.7|5197.2|5195.4|5198|5196.2|5181.5|5179.7|0
1662666900000|2022-09-08 19:55:00|5197.1|5195.3|5206.2|5204.4|5206.9|5205.1|5193.3|5191.5|0
1662667200000|2022-09-08 20:00:00|5206.8|5203.8|5208.2|5205.2|5209.9|5206.9|5204.5|5201.5|0
1662667500000|2022-09-08 20:05:00|5208.3|5205.3|5208.4|5205.4|5209.3|5206.3|5208.1|5205.1|0
1662667800000|2022-09-08 20:10:00|5208.5|5205.5|5212.6|5209.6|5212.7|5209.7|5208.3|5205.3|0
1662668100000|2022-09-08 20:15:00|5212.7|5209.7|5216.3|5213.3|5216.3|5213.3|5211.9|5208.9|0
1662668400000|2022-09-08 20:20:00|5216.4|5213.4|5214.1|5211.1|5217.1|5214.1|5213.7|5210.7|0
1662668700000|2022-09-08 20:25:00|5214|5211|5213.7|5210.7|5214|5211|5212.6|5209.6|0
1662669000000|2022-09-08 20:30:00|5213.8|5210.8|5213.6|5210.6|5214.2|5211.2|5213.5|5210.5|0
1662669300000|2022-09-08 20:35:00|5213.5|5210.5|5213.6|5210.6|5213.9|5210.9|5213.3|5210.3|0
1662669600000|2022-09-08 20:40:00|5213.5|5210.5|5212.9|5209.9|5214.3|5211.3|5212.9|5209.9|0
1662669900000|2022-09-08 20:45:00|5213|5210|5212.8|5209.8|5213.4|5210.4|5212.4|5209.4|0
1662670200000|2022-09-08 20:50:00|5212.7|5209.7|5213.9|5210.9|5214.2|5211.2|5212.7|5209.7|0
1662670500000|2022-09-08 20:55:00|5214|5211|5214.3|5211.3|5215|5212|5214|5211|0
1662670800000|2022-09-08 21:00:00|5214.2|5211.2|5214.4|5211.4|5214.9|5211.9|5213.9|5210.9|0
1662671100000|2022-09-08 21:05:00|5214.2|5211.2|5213.9|5210.9|5214.7|5211.7|5213.8|5210.8|0
1662671400000|2022-09-08 21:10:00|5213.7|5210.7|5213.9|5210.9|5214.3|5211.3|5213.5|5210.5|0
1662671700000|2022-09-08 21:15:00|5214|5211|5214|5211|5214.3|5211.3|5213.9|5210.9|0
1662672000000|2022-09-08 21:20:00|5214.1|5211.1|5213.8|5210.8|5214.2|5211.2|5213.8|5210.8|0
1662672300000|2022-09-08 21:25:00|5213.9|5210.9|5213.8|5210.8|5214.2|5211.2|5213.6|5210.6|0
1662672600000|2022-09-08 21:30:00|5213.9|5210.9|5214|5211|5214.3|5211.3|5213.8|5210.8|0
1662672900000|2022-09-08 21:35:00|5213.9|5210.9|5214.6|5211.6|5214.6|5211.6|5213.9|5210.9|0
1662673200000|2022-09-08 21:40:00|5214.5|5211.5|5214.5|5211.5|5214.7|5211.7|5214.3|5211.3|0
1662673500000|2022-09-08 21:45:00|5214.4|5211.4|5214.5|5211.5|5214.7|5211.7|5214.4|5211.4|0
1662673800000|2022-09-08 21:50:00|5214.7|5211.7|5214.5|5211.5|5214.8|5211.8|5214.3|5211.3|0
1662674100000|2022-09-08 21:55:00|5214.4|5211.4|5214.4|5211.4|5214.4|5211.4|5214|5211|0
1662674400000|2022-09-08 22:00:00|5214.3|5211.3|5213.8|5210.8|5214.5|5211.5|5213.7|5210.7|0
1662674700000|2022-09-08 22:05:00|5214|5211|5213.5|5210.5|5214|5211|5213.3|5210.3|0
1662675000000|2022-09-08 22:10:00|5213.6|5210.6|5214|5211|5214.4|5211.4|5213.3|5210.3|0
1662675300000|2022-09-08 22:15:00|5213.9|5210.9|5213|5210|5213.9|5210.9|5213|5210|0
1662675600000|2022-09-08 22:20:00|5213.1|5210.1|5212.7|5209.7|5213.2|5210.2|5212|5209|0
1662675900000|2022-09-08 22:25:00|5212.8|5209.8|5211.8|5208.8|5213.4|5210.4|5211.1|5208.1|0
1662676200000|2022-09-08 22:30:00|5211.7|5208.7|5211.4|5208.4|5212|5209|5211.2|5208.2|0
1662676500000|2022-09-08 22:35:00|5211.3|5208.3|5213.1|5210.1|5213.1|5210.1|5211.2|5208.2|0
1662676800000|2022-09-08 22:40:00|5213.2|5210.2|5212.6|5209.6|5214.2|5211.2|5212.5|5209.5|0
1662677100000|2022-09-08 22:45:00|5212.5|5209.5|5212.5|5209.5|5212.7|5209.7|5212.5|5209.5|0
1662677400000|2022-09-08 22:50:00|5212.6|5209.6|5212.5|5209.5|5212.9|5209.9|5212.5|5209.5|0
1662677700000|2022-09-08 22:55:00|5212.6|5209.6|5212.6|5209.6|5212.7|5209.7|5212.4|5209.4|0
1662678000000|2022-09-08 23:00:00|5212.5|5209.5|5213.2|5210.2|5213.4|5210.4|5212.5|5209.5|0
1662678300000|2022-09-08 23:05:00|5213.3|5210.3|5213.4|5210.4|5213.5|5210.5|5213.1|5210.1|0
1662678600000|2022-09-08 23:10:00|5213.1|5210.1|5213.8|5210.8|5213.9|5210.9|5213.1|5210.1|0
1662678900000|2022-09-08 23:15:00|5213.9|5210.9|5214.9|5211.9|5215.6|5212.6|5213.9|5210.9|0
1662679200000|2022-09-08 23:20:00|5215.6|5212.6|5216.8|5213.8|5216.9|5213.9|5215.2|5212.2|0
1662679500000|2022-09-08 23:25:00|5217|5214|5217.7|5214.7|5218.5|5215.5|5216.5|5213.5|0
1662679800000|2022-09-08 23:30:00|5217.6|5214.6|5217.4|5214.4|5218|5215|5217.1|5214.1|0
1662680100000|2022-09-08 23:35:00|5217.5|5214.5|5218.9|5215.9|5219|5216|5217.4|5214.4|0
1662680400000|2022-09-08 23:40:00|5219|5216|5218.6|5215.6|5219.5|5216.5|5218.4|5215.4|0
1662680700000|2022-09-08 23:45:00|5218.7|5215.7|5219.7|5216.7|5219.9|5216.9|5218.7|5215.7|0
1662681000000|2022-09-08 23:50:00|5219.8|5216.8|5220|5217|5220.5|5217.5|5219.8|5216.8|0
1662681300000|2022-09-08 23:55:00|5219.9|5216.9|5221.6|5216.6|5221.6|5218.2|5219.5|5216.2|0
1662681600000|2022-09-09 00:00:00|5221.7|5216.7|5221.1|5216.1|5224.5|5219.5|5219.6|5214.6|0
1662681900000|2022-09-09 00:05:00|5221|5216|5223.8|5218.8|5225.2|5220.2|5220.1|5215.1|0
1662682200000|2022-09-09 00:10:00|5223.7|5218.7|5229.2|5224.2|5229.2|5224.2|5223.7|5218.7|0
1662682500000|2022-09-09 00:15:00|5229.1|5224.1|5231|5226|5232.7|5227.7|5227.8|5222.8|0
1662682800000|2022-09-09 00:20:00|5230.9|5225.9|5229.1|5224.1|5231|5226|5228.8|5223.8|0
1662683100000|2022-09-09 00:25:00|5229|5224|5231.8|5226.8|5232.3|5227.3|5228.2|5223.2|0
1662683400000|2022-09-09 00:30:00|5231.6|5226.6|5239.3|5234.3|5239.8|5234.8|5231.4|5226.4|0
1662683700000|2022-09-09 00:35:00|5239.4|5234.4|5239.8|5234.8|5240.9|5235.9|5238.9|5233.9|0
1662684000000|2022-09-09 00:40:00|5239.6|5234.6|5241.4|5236.4|5242.2|5237.2|5239.4|5234.4|0
1662684300000|2022-09-09 00:45:00|5241.5|5236.5|5241.2|5236.2|5242|5237|5240.3|5235.3|0
1662684600000|2022-09-09 00:50:00|5241.1|5236.1|5241.8|5236.8|5242.3|5237.3|5240.7|5235.7|0
1662684900000|2022-09-09 00:55:00|5241.7|5236.7|5238.2|5233.2|5241.7|5236.7|5237.4|5232.4|0
1662685200000|2022-09-09 01:00:00|5238.1|5233.1|5235|5230|5238.4|5233.4|5234.6|5229.6|0
1662685500000|2022-09-09 01:05:00|5235.1|5230.1|5236.4|5231.4|5237.1|5232.1|5233.1|5228.1|0
1662685800000|2022-09-09 01:10:00|5236.3|5231.3|5235.5|5230.5|5237|5232|5235.4|5230.4|0
1662686100000|2022-09-09 01:15:00|5235.6|5230.6|5237.2|5232.2|5237.4|5232.4|5235|5230|0
1662686400000|2022-09-09 01:20:00|5237.1|5232.1|5235.1|5230.1|5238.3|5233.3|5235|5230|0
1662686700000|2022-09-09 01:25:00|5235|5230|5232.6|5227.6|5235.3|5230.3|5232.4|5227.4|0
1662687000000|2022-09-09 01:30:00|5232.5|5227.5|5227.5|5222.5|5232.5|5227.5|5227.3|5222.3|0
1662687300000|2022-09-09 01:35:00|5227.4|5222.4|5227.3|5222.3|5228.9|5223.9|5227.1|5222.1|0
1662687600000|2022-09-09 01:40:00|5227.4|5222.4|5230.1|5225.1|5230.9|5225.9|5227.1|5222.1|0
1662687900000|2022-09-09 01:45:00|5230|5225|5231.2|5226.2|5231.3|5226.3|5229.8|5224.8|0
1662688200000|2022-09-09 01:50:00|5231.4|5226.4|5231.9|5226.9|5233.5|5228.5|5231.3|5226.3|0
1662688500000|2022-09-09 01:55:00|5232|5227|5230.3|5225.3|5232.9|5227.9|5229.5|5224.5|0
1662688800000|2022-09-09 02:00:00|5230.2|5225.2|5232.3|5227.3|5232.8|5227.8|5230.2|5225.2|0
1662689100000|2022-09-09 02:05:00|5232.2|5227.2|5231.6|5226.6|5233.3|5228.3|5231.6|5226.6|0
1662689400000|2022-09-09 02:10:00|5231.8|5226.8|5234.8|5229.8|5235.5|5230.5|5231.6|5226.6|0
1662689700000|2022-09-09 02:15:00|5234.9|5229.9|5234.6|5229.6|5235.5|5230.5|5234.2|5229.2|0
1662690000000|2022-09-09 02:20:00|5234.7|5229.7|5236.7|5231.7|5237|5232|5234.5|5229.5|0
1662690300000|2022-09-09 02:25:00|5236.6|5231.6|5238.1|5233.1|5238.3|5233.3|5236.3|5231.3|0
1662690600000|2022-09-09 02:30:00|5238.2|5233.2|5238|5233|5239.7|5234.7|5237.9|5232.9|0
1662690900000|2022-09-09 02:35:00|5237.9|5232.9|5236.3|5231.3|5238.1|5233.1|5235.6|5230.6|0
1662691200000|2022-09-09 02:40:00|5236.4|5231.4|5238.4|5233.4|5239|5234|5236|5231|0
1662691500000|2022-09-09 02:45:00|5238.6|5233.6|5234.5|5229.5|5238.9|5233.9|5233.6|5228.6|0
1662691800000|2022-09-09 02:50:00|5234.6|5229.6|5234.9|5229.9|5236.1|5231.1|5234.6|5229.6|0
1662692100000|2022-09-09 02:55:00|5234.8|5229.8|5234.8|5229.8|5236.2|5231.2|5234.3|5229.3|0
1662692400000|2022-09-09 03:00:00|5234.9|5229.9|5235.3|5230.3|5235.7|5230.7|5234.7|5229.7|0
1662692700000|2022-09-09 03:05:00|5235.4|5230.4|5233.8|5228.8|5235.9|5230.9|5233|5228|0
1662693000000|2022-09-09 03:10:00|5233.9|5228.9|5233.9|5228.9|5235.7|5230.7|5233.4|5228.4|0
1662693300000|2022-09-09 03:15:00|5234|5229|5236.1|5231.1|5236.1|5231.1|5233.6|5228.6|0
1662693600000|2022-09-09 03:20:00|5236|5231|5236.7|5231.7|5237.3|5232.3|5236|5231|0
1662693900000|2022-09-09 03:25:00|5236.8|5231.8|5239.7|5234.7|5239.8|5234.8|5236.8|5231.8|0
1662694200000|2022-09-09 03:30:00|5239.6|5234.6|5237.6|5232.6|5239.9|5234.9|5237|5232|0
1662694500000|2022-09-09 03:35:00|5237.8|5232.8|5238|5233|5238.5|5233.5|5237.6|5232.6|0
1662694800000|2022-09-09 03:40:00|5238.1|5233.1|5239.2|5234.2|5239.7|5234.7|5238|5233|0
1662695100000|2022-09-09 03:45:00|5239.3|5234.3|5236.8|5231.8|5239.5|5234.5|5236.7|5231.7|0
1662695400000|2022-09-09 03:50:00|5236.9|5231.9|5237.8|5232.8|5238.4|5233.4|5236.5|5231.5|0
1662695700000|2022-09-09 03:55:00|5237.9|5232.9|5240.1|5235.1|5240.4|5235.4|5237.9|5232.9|0
1662696000000|2022-09-09 04:00:00|5240.3|5235.3|5241.7|5236.7|5242.6|5237.6|5240.1|5235.1|0
1662696300000|2022-09-09 04:05:00|5241.6|5236.6|5243.8|5238.8|5244.8|5239.8|5241.6|5236.6|0
1662696600000|2022-09-09 04:10:00|5243.7|5238.7|5245|5240|5245.3|5240.3|5243.6|5238.6|0
1662696900000|2022-09-09 04:15:00|5245.1|5240.1|5244.4|5239.4|5245.2|5240.2|5244.4|5239.4|0
1662697200000|2022-09-09 04:20:00|5244.3|5239.3|5244.1|5239.1|5244.8|5239.8|5243.6|5238.6|0
1662697500000|2022-09-09 04:25:00|5244.3|5239.3|5248.4|5243.4|5248.4|5243.4|5243.3|5238.3|0
1662697800000|2022-09-09 04:30:00|5248.3|5243.3|5248.6|5243.6|5248.8|5243.8|5247.1|5242.1|0
1662698100000|2022-09-09 04:35:00|5248.7|5243.7|5251.2|5246.2|5251.3|5246.3|5248.6|5243.6|0
1662698400000|2022-09-09 04:40:00|5251.1|5246.1|5250.7|5245.7|5251.2|5246.2|5249.8|5244.8|0
1662698700000|2022-09-09 04:45:00|5250.8|5245.8|5254.7|5249.7|5256.1|5251.1|5250.4|5245.4|0
1662699000000|2022-09-09 04:50:00|5254.5|5249.5|5254|5249|5255.1|5250.1|5253.1|5248.1|0
1662699300000|2022-09-09 04:55:00|5253.9|5248.9|5253.3|5248.3|5254.5|5249.5|5253.1|5248.1|0
1662699600000|2022-09-09 05:00:00|5253|5248|5251.7|5246.7|5254.2|5249.2|5250.9|5245.9|0
1662699900000|2022-09-09 05:05:00|5251.8|5246.8|5247.8|5242.8|5252.3|5247.3|5247.8|5242.8|0
1662700200000|2022-09-09 05:10:00|5247.9|5242.9|5248.2|5243.2|5248.6|5243.6|5247.2|5242.2|0
1662700500000|2022-09-09 05:15:00|5248.3|5243.3|5248.9|5243.9|5249.9|5244.9|5247.6|5242.6|0
1662700800000|2022-09-09 05:20:00|5248.8|5243.8|5248.2|5243.2|5248.9|5243.9|5247.4|5242.4|0
1662701100000|2022-09-09 05:25:00|5248.3|5243.3|5250|5245|5250.9|5245.9|5248.1|5243.1|0
1662701400000|2022-09-09 05:30:00|5249.9|5244.9|5245.3|5240.3|5251.4|5246.4|5244.6|5239.6|0
1662701700000|2022-09-09 05:35:00|5245.4|5240.4|5244.6|5239.6|5245.4|5240.4|5244.1|5239.1|0
1662702000000|2022-09-09 05:40:00|5244.7|5239.7|5247.3|5242.3|5248|5243|5244.6|5239.6|0
1662702300000|2022-09-09 05:45:00|5247.4|5242.4|5248.4|5243.4|5248.5|5243.5|5246|5241|0
1662702600000|2022-09-09 05:50:00|5248.3|5243.3|5245.3|5240.3|5248.3|5243.3|5245.1|5240.1|0
1662702900000|2022-09-09 05:55:00|5245.2|5240.2|5246.1|5241.1|5246.6|5241.6|5243.9|5238.9|0
1662703200000|2022-09-09 06:00:00|5246.2|5241.2|5239.1|5234.1|5246.2|5241.2|5237.9|5232.9|0
1662703500000|2022-09-09 06:05:00|5238.9|5233.9|5239|5234|5240.5|5235.5|5238.4|5233.4|0
1662703800000|2022-09-09 06:10:00|5239.2|5234.2|5240.1|5235.1|5241|5236|5238.9|5233.9|0
1662704100000|2022-09-09 06:15:00|5240.3|5235.3|5240.3|5235.3|5241.7|5236.7|5240.1|5235.1|0
1662704400000|2022-09-09 06:20:00|5240.4|5235.4|5240.6|5235.6|5241.9|5236.9|5240.2|5235.2|0
1662704700000|2022-09-09 06:25:00|5240.5|5235.5|5238|5233|5241.6|5236.6|5237.2|5232.2|0
1662705000000|2022-09-09 06:30:00|5237.9|5232.9|5232.8|5227.8|5238.5|5233.5|5232.6|5227.6|0
1662705300000|2022-09-09 06:35:00|5232.9|5227.9|5238.1|5233.1|5238.1|5233.1|5232.5|5227.5|0
1662705600000|2022-09-09 06:40:00|5238|5233|5239.1|5234.1|5239.2|5234.2|5236.5|5231.5|0
1662705900000|2022-09-09 06:45:00|5238.9|5233.9|5241.2|5236.2|5242.1|5237.1|5238.6|5233.6|0
1662706200000|2022-09-09 06:50:00|5241.5|5236.5|5242|5237|5242.3|5237.3|5241.2|5236.2|0
1662706500000|2022-09-09 06:55:00|5242.3|5237.3|5245.3|5240.3|5246.6|5241.6|5241.6|5236.6|0
1662706800000|2022-09-09 07:00:00|5245.2|5240.2|5251.6|5246.6|5252.1|5247.1|5243.8|5238.8|0
1662707100000|2022-09-09 07:05:00|5251.7|5246.7|5255.6|5250.6|5263|5258|5251.7|5246.7|0
1662707400000|2022-09-09 07:10:00|5255.8|5250.8|5269.3|5264.3|5269.7|5264.7|5254.8|5249.8|0
1662707700000|2022-09-09 07:15:00|5269.1|5264.1|5268.2|5263.2|5271.6|5266.6|5266.8|5261.8|0
1662708000000|2022-09-09 07:20:00|5268.4|5263.4|5268.6|5263.6|5273|5268|5267.6|5262.6|0
1662708300000|2022-09-09 07:25:00|5268.3|5263.3|5275.3|5270.3|5276.4|5271.4|5268.3|5263.3|0
1662708600000|2022-09-09 07:30:00|5275.5|5270.5|5266.3|5261.3|5276|5271|5266.3|5261.3|0
1662708900000|2022-09-09 07:35:00|5266.4|5261.4|5263.6|5258.6|5266.6|5261.6|5261.9|5256.9|0
1662709200000|2022-09-09 07:40:00|5263.4|5258.4|5260.9|5255.9|5265.1|5260.1|5260.2|5255.2|0
1662709500000|2022-09-09 07:45:00|5261|5256|5262.7|5257.7|5264.4|5259.4|5260.9|5255.9|0
1662709800000|2022-09-09 07:50:00|5262.1|5257.1|5258.1|5253.1|5263.6|5258.6|5256.7|5251.7|0
1662710100000|2022-09-09 07:55:00|5257.8|5252.8|5261.5|5256.5|5262.2|5257.2|5257.5|5252.5|0
1662710400000|2022-09-09 08:00:00|5261.4|5256.4|5263.3|5260.3|5266.2|5263.2|5260.5|5255.5|0
1662710700000|2022-09-09 08:05:00|5263.2|5260.2|5265.1|5262.1|5265.6|5262.6|5262.9|5259.9|0
1662711000000|2022-09-09 08:10:00|5265.2|5262.2|5269.1|5266.1|5269.1|5266.1|5264.8|5261.8|0
1662711300000|2022-09-09 08:15:00|5269.3|5266.3|5275.4|5272.4|5276|5273|5268.8|5265.8|0
1662711600000|2022-09-09 08:20:00|5275.5|5272.5|5277.9|5274.9|5278.3|5275.3|5274.6|5271.6|0
1662711900000|2022-09-09 08:25:00|5277.8|5274.8|5279.5|5276.5|5279.8|5276.8|5277.2|5274.2|0
1662712200000|2022-09-09 08:30:00|5279.6|5276.6|5275.5|5272.5|5280.2|5277.2|5275.5|5272.5|0
1662712500000|2022-09-09 08:35:00|5275.6|5272.6|5272.5|5269.5|5276.1|5273.1|5272.5|5269.5|0
1662712800000|2022-09-09 08:40:00|5272.4|5269.4|5275.7|5272.7|5275.8|5272.8|5271.4|5268.4|0
1662713100000|2022-09-09 08:45:00|5275.6|5272.6|5277.7|5274.7|5278.6|5275.6|5275.4|5272.4|0
1662713400000|2022-09-09 08:50:00|5277.9|5274.9|5280.8|5277.8|5280.9|5277.9|5277.5|5274.5|0
1662713700000|2022-09-09 08:55:00|5281.2|5278.2|5281.6|5278.6|5282.3|5279.3|5280.9|5277.9|0
1662714000000|2022-09-09 09:00:00|5281.5|5278.5|5280.7|5277.7|5281.6|5278.6|5278.8|5275.8|0
1662714300000|2022-09-09 09:05:00|5280.8|5277.8|5280.8|5277.8|5281.3|5278.3|5279.8|5276.8|0
1662714600000|2022-09-09 09:10:00|5280.7|5277.7|5279.4|5276.4|5280.8|5277.8|5278.7|5275.7|0
1662714900000|2022-09-09 09:15:00|5279.5|5276.5|5278.9|5275.9|5279.6|5276.6|5278.2|5275.2|0
1662715200000|2022-09-09 09:20:00|5278.8|5275.8|5279|5276|5279.7|5276.7|5278.5|5275.5|0
1662715500000|2022-09-09 09:25:00|5279.1|5276.1|5279.1|5276.1|5279.8|5276.8|5279|5276|0
1662715800000|2022-09-09 09:30:00|5279|5276|5279.4|5276.4|5280.2|5277.2|5278.9|5275.9|0
1662716100000|2022-09-09 09:35:00|5279.2|5276.2|5279.7|5276.7|5280.1|5277.1|5279.2|5276.2|0
1662716400000|2022-09-09 09:40:00|5279.6|5276.6|5280.8|5277.8|5282.6|5279.6|5279.6|5276.6|0
1662716700000|2022-09-09 09:45:00|5280.7|5277.7|5281.4|5278.4|5281.9|5278.9|5280.2|5277.2|0
1662717000000|2022-09-09 09:50:00|5281.6|5278.6|5279.4|5276.4|5281.6|5278.6|5278.8|5275.8|0
1662717300000|2022-09-09 09:55:00|5279.5|5276.5|5280|5277|5280.5|5277.5|5278.9|5275.9|0
1662717600000|2022-09-09 10:00:00|5280.1|5277.1|5279|5276|5280.4|5277.4|5279|5276|0
1662717900000|2022-09-09 10:05:00|5279.1|5276.1|5276.4|5273.4|5279.3|5276.3|5276.3|5273.3|0
1662718200000|2022-09-09 10:10:00|5276.5|5273.5|5276.5|5273.5|5276.8|5273.8|5275.9|5272.9|0
1662718500000|2022-09-09 10:15:00|5276.6|5273.6|5277.7|5274.7|5278.5|5275.5|5276.3|5273.3|0
1662718800000|2022-09-09 10:20:00|5277.6|5274.6|5277.7|5274.7|5277.9|5274.9|5276.9|5273.9|0
1662719100000|2022-09-09 10:25:00|5277.8|5274.8|5279.3|5276.3|5279.7|5276.7|5277.3|5274.3|0
1662719400000|2022-09-09 10:30:00|5279.2|5276.2|5281.1|5278.1|5281.2|5278.2|5278.6|5275.6|0
1662719700000|2022-09-09 10:35:00|5280.5|5277.5|5282.3|5279.3|5282.6|5279.6|5280.4|5277.4|0
1662720000000|2022-09-09 10:40:00|5282.1|5279.1|5284.5|5281.5|5284.5|5281.5|5281.9|5278.9|0
1662720300000|2022-09-09 10:45:00|5284.6|5281.6|5286.5|5283.5|5287.9|5284.9|5284.2|5281.2|0
1662720600000|2022-09-09 10:50:00|5286.2|5283.2|5283.4|5280.4|5287.1|5284.1|5282.9|5279.9|0
1662720900000|2022-09-09 10:55:00|5283.6|5280.6|5284.2|5281.2|5284.2|5281.2|5283|5280|0
1662721200000|2022-09-09 11:00:00|5282.7|5279.7|5278.7|5275.7|5283.3|5280.3|5278.4|5275.4|0
1662721500000|2022-09-09 11:05:00|5278.6|5275.6|5280.7|5277.7|5280.8|5277.8|5277.6|5274.6|0
1662721800000|2022-09-09 11:10:00|5280.8|5277.8|5279.8|5276.8|5280.8|5277.8|5278.4|5275.4|0
1662722100000|2022-09-09 11:15:00|5279.9|5276.9|5277.2|5274.2|5280.1|5277.1|5277.1|5274.1|0
1662722400000|2022-09-09 11:20:00|5277.1|5274.1|5274.8|5271.8|5277.6|5274.6|5274.6|5271.6|0
1662722700000|2022-09-09 11:25:00|5274.7|5271.7|5275.3|5272.3|5275.8|5272.8|5274.1|5271.1|0
1662723000000|2022-09-09 11:30:00|5275.2|5272.2|5274|5271|5276|5273|5273.4|5270.4|0
1662723300000|2022-09-09 11:35:00|5273.9|5270.9|5276.7|5273.7|5277.1|5274.1|5273|5270|0
1662723600000|2022-09-09 11:40:00|5277.2|5274.2|5277.6|5274.6|5277.9|5274.9|5276.1|5273.1|0
1662723900000|2022-09-09 11:45:00|5277.2|5274.2|5277.5|5274.5|5277.9|5274.9|5277.2|5274.2|0
1662724200000|2022-09-09 11:50:00|5277.4|5274.4|5278.1|5275.1|5278.1|5275.1|5277.4|5274.4|0
1662724500000|2022-09-09 11:55:00|5278|5275|5276.9|5273.9|5278|5275|5275.5|5272.5|0
1662724800000|2022-09-09 12:00:00|5277.2|5274.2|5278|5275|5278.2|5275.2|5276.9|5273.9|0
1662725100000|2022-09-09 12:05:00|5278.1|5275.1|5273.8|5270.8|5278.1|5275.1|5273.8|5270.8|0
1662725400000|2022-09-09 12:10:00|5274.2|5271.2|5274.8|5271.8|5275.7|5272.7|5273|5270|0
1662725700000|2022-09-09 12:15:00|5275.5|5272.5|5276.5|5273.5|5276.6|5273.6|5274.1|5271.1|0
1662726000000|2022-09-09 12:20:00|5276.6|5273.6|5278.1|5275.1|5278.8|5275.8|5276.4|5273.4|0
1662726300000|2022-09-09 12:25:00|5278.2|5275.2|5279.5|5276.5|5280.5|5277.5|5278.1|5275.1|0
1662726600000|2022-09-09 12:30:00|5279.9|5276.9|5281.6|5278.6|5281.6|5278.6|5279|5276|0
1662726900000|2022-09-09 12:35:00|5281.7|5278.7|5282.3|5279.3|5283|5280|5281.6|5278.6|0
1662727200000|2022-09-09 12:40:00|5282.2|5279.2|5286.7|5283.7|5286.9|5283.9|5282.2|5279.2|0
1662727500000|2022-09-09 12:45:00|5286.8|5283.8|5287.4|5284.4|5287.7|5284.7|5285.2|5282.2|0
1662727800000|2022-09-09 12:50:00|5287.3|5284.3|5284.4|5281.4|5288.2|5285.2|5284.4|5281.4|0
1662728100000|2022-09-09 12:55:00|5284.3|5281.3|5282|5279|5284.8|5281.8|5282|5279|0
1662728400000|2022-09-09 13:00:00|5282.1|5279.1|5280.4|5277.4|5282.9|5279.9|5279.6|5276.6|0
1662728700000|2022-09-09 13:05:00|5280.2|5277.2|5280.1|5277.1|5281.3|5278.3|5277.9|5274.9|0
1662729000000|2022-09-09 13:10:00|5279.5|5276.5|5280.9|5277.9|5281|5278|5277.8|5274.8|0
1662729300000|2022-09-09 13:15:00|5281|5278|5284.5|5281.5|5285.6|5282.6|5281|5278|0
1662729600000|2022-09-09 13:20:00|5284.2|5281.2|5275.7|5272.7|5284.3|5281.3|5275.6|5272.6|0
1662729900000|2022-09-09 13:25:00|5276.7|5273.7|5261.4|5258.4|5276.7|5273.7|5259.1|5256.1|0
1662730200000|2022-09-09 13:30:00|5262|5259|5294.9|5293.1|5296.6|5294.8|5262|5259|0
1662730500000|2022-09-09 13:35:00|5297|5295.2|5295.7|5293.9|5303.6|5301.8|5282|5280.2|0
1662730800000|2022-09-09 13:40:00|5296.4|5294.6|5283.3|5281.5|5301.3|5299.5|5282.9|5281.1|0
1662731100000|2022-09-09 13:45:00|5283.2|5281.4|5302.8|5301|5307.2|5305.4|5276.5|5274.7|0
1662731400000|2022-09-09 13:50:00|5302.9|5301.1|5306.3|5304.5|5310|5308.2|5299.1|5297.3|0
1662731700000|2022-09-09 13:55:00|5307.9|5306.1|5314.8|5313|5315.6|5313.8|5295.7|5293.9|0
1662732000000|2022-09-09 14:00:00|5314.9|5313.1|5318|5316.2|5322.5|5320.7|5312.1|5310.3|0
1662732300000|2022-09-09 14:05:00|5318.2|5316.4|5325.4|5323.6|5326.1|5324.3|5316|5314.2|0
1662732600000|2022-09-09 14:10:00|5325.7|5323.9|5315.2|5313.4|5325.7|5323.9|5311.7|5309.9|0
1662732900000|2022-09-09 14:15:00|5316.5|5314.7|5315.3|5313.5|5326.4|5324.6|5310|5308.2|0
1662733200000|2022-09-09 14:20:00|5315.7|5313.9|5302.8|5301|5322|5320.2|5301.8|5300|0
1662733500000|2022-09-09 14:25:00|5302.9|5301.1|5315.6|5313.8|5316.1|5314.3|5296.2|5294.4|0
1662733800000|2022-09-09 14:30:00|5315.9|5314.1|5317|5315.2|5318.1|5316.3|5308.8|5307|0
1662734100000|2022-09-09 14:35:00|5316.9|5315.1|5325.2|5323.4|5328.3|5326.5|5314.2|5312.4|0
1662734400000|2022-09-09 14:40:00|5325.3|5323.5|5332.3|5330.5|5336.2|5334.4|5323.9|5322.1|0
1662734700000|2022-09-09 14:45:00|5333.1|5331.3|5332.4|5330.6|5335.5|5333.7|5324.2|5322.4|0
1662735000000|2022-09-09 14:50:00|5332.6|5330.8|5328.6|5326.8|5336|5334.2|5325.4|5323.6|0
1662735300000|2022-09-09 14:55:00|5328.5|5326.7|5325.7|5323.9|5329.2|5327.4|5317.5|5315.7|0
1662735600000|2022-09-09 15:00:00|5326|5324.2|5322.4|5320.6|5331|5329.2|5318.5|5316.7|0
1662735900000|2022-09-09 15:05:00|5322.3|5320.5|5319.6|5317.8|5326.6|5324.8|5318.3|5316.5|0
1662736200000|2022-09-09 15:10:00|5319.3|5317.5|5321.4|5319.6|5321.6|5319.8|5311.9|5310.1|0
1662736500000|2022-09-09 15:15:00|5321.6|5319.8|5315|5313.2|5326.7|5324.9|5314.1|5312.3|0
1662736800000|2022-09-09 15:20:00|5314.6|5312.8|5321.9|5320.1|5322.5|5320.7|5310.3|5308.5|0
1662737100000|2022-09-09 15:25:00|5322|5320.2|5329|5327.2|5329|5327.2|5321.2|5319.4|0
1662737400000|2022-09-09 15:30:00|5328.6|5326.8|5330.8|5329|5336.6|5334.8|5322.6|5320.8|0
1662737700000|2022-09-09 15:35:00|5331.2|5329.4|5338.7|5336.9|5338.7|5336.9|5329.2|5327.4|0
1662738000000|2022-09-09 15:40:00|5338.9|5337.1|5335.8|5334|5339.9|5338.1|5333.4|5331.6|0
1662738300000|2022-09-09 15:45:00|5335.4|5333.6|5329.4|5327.6|5336.5|5334.7|5328.5|5326.7|0
1662738600000|2022-09-09 15:50:00|5330.4|5328.6|5328.8|5327|5331.2|5329.4|5326.1|5324.3|0
1662738900000|2022-09-09 15:55:00|5329.3|5327.5|5333.9|5332.1|5335.4|5333.6|5326.3|5324.5|0
1662739200000|2022-09-09 16:00:00|5334.1|5332.3|5323.9|5322.1|5335.6|5333.8|5321.4|5319.6|0
1662739500000|2022-09-09 16:05:00|5323.8|5322|5329.3|5327.5|5329.4|5327.6|5321.6|5319.8|0
1662739800000|2022-09-09 16:10:00|5329.1|5327.3|5328.3|5326.5|5331|5329.2|5325.3|5323.5|0
1662740100000|2022-09-09 16:15:00|5328|5326.2|5326|5324.2|5328|5326.2|5318.7|5316.9|0
1662740400000|2022-09-09 16:20:00|5326.1|5324.3|5317|5315.2|5326.1|5324.3|5315|5313.2|0
1662740700000|2022-09-09 16:25:00|5316.7|5314.9|5323.5|5321.7|5324.9|5323.1|5315.8|5314|0
1662741000000|2022-09-09 16:30:00|5323.3|5321.5|5327.9|5326.1|5329.3|5327.5|5319.3|5317.5|0
1662741300000|2022-09-09 16:35:00|5327.3|5325.5|5330.8|5329|5332.4|5330.6|5326.2|5324.4|0
1662741600000|2022-09-09 16:40:00|5331|5329.2|5332.8|5331|5334.9|5333.1|5330.9|5329.1|0
1662741900000|2022-09-09 16:45:00|5333.2|5331.4|5337.7|5335.9|5338.1|5336.3|5329.7|5327.9|0
1662742200000|2022-09-09 16:50:00|5337.8|5336|5341.6|5339.8|5341.8|5340|5335.9|5334.1|0
1662742500000|2022-09-09 16:55:00|5341.5|5339.7|5342.9|5341.1|5343.1|5341.3|5339.5|5337.7|0
1662742800000|2022-09-09 17:00:00|5343.6|5341.8|5340.6|5338.8|5343.6|5341.8|5335.5|5333.7|0
1662743100000|2022-09-09 17:05:00|5340.9|5339.1|5344.4|5342.6|5344.7|5342.9|5339.6|5337.8|0
1662743400000|2022-09-09 17:10:00|5344|5342.2|5349.2|5347.4|5349.4|5347.6|5343.5|5341.7|0
1662743700000|2022-09-09 17:15:00|5349.1|5347.3|5350.9|5349.1|5353.6|5351.8|5347.9|5346.1|0
1662744000000|2022-09-09 17:20:00|5350.8|5349|5349|5347.2|5352|5350.2|5348.4|5346.6|0
1662744300000|2022-09-09 17:25:00|5349.2|5347.4|5349.9|5348.1|5353.6|5351.8|5349.1|5347.3|0
1662744600000|2022-09-09 17:30:00|5350|5348.2|5352.9|5351.1|5354.4|5352.6|5350|5348.2|0
1662744900000|2022-09-09 17:35:00|5352.8|5351|5354.9|5353.1|5355.7|5353.9|5352.3|5350.5|0
1662745200000|2022-09-09 17:40:00|5354.8|5353|5347.4|5345.6|5355.1|5353.3|5346.8|5345|0
1662745500000|2022-09-09 17:45:00|5347.5|5345.7|5348.9|5347.1|5349.8|5348|5345.1|5343.3|0
1662745800000|2022-09-09 17:50:00|5349.2|5347.4|5347.9|5346.1|5349.3|5347.5|5344|5342.2|0
1662746100000|2022-09-09 17:55:00|5348|5346.2|5349.3|5347.5|5349.3|5347.5|5346.2|5344.4|0
1662746400000|2022-09-09 18:00:00|5349.1|5347.3|5341.1|5339.3|5349.1|5347.3|5338.3|5336.5|0
1662746700000|2022-09-09 18:05:00|5340.9|5339.1|5342.8|5341|5346.7|5344.9|5338.2|5336.4|0
1662747000000|2022-09-09 18:10:00|5342.6|5340.8|5347.6|5345.8|5347.7|5345.9|5339.8|5338|0
1662747300000|2022-09-09 18:15:00|5347.7|5345.9|5349.7|5347.9|5351|5349.2|5346.4|5344.6|0
1662747600000|2022-09-09 18:20:00|5349.5|5347.7|5354.7|5352.9|5355.1|5353.3|5349|5347.2|0
1662747900000|2022-09-09 18:25:00|5354.8|5353|5354.3|5352.5|5354.9|5353.1|5350.9|5349.1|0
1662748200000|2022-09-09 18:30:00|5354.2|5352.4|5339.6|5337.8|5354.3|5352.5|5338.7|5336.9|0
1662748500000|2022-09-09 18:35:00|5339.5|5337.7|5340.3|5338.5|5342.1|5340.3|5334.7|5332.9|0
1662748800000|2022-09-09 18:40:00|5340|5338.2|5335.5|5333.7|5342.3|5340.5|5334.4|5332.6|0
1662749100000|2022-09-09 18:45:00|5335.9|5334.1|5332.5|5330.7|5337.2|5335.4|5331.6|5329.8|0
1662749400000|2022-09-09 18:50:00|5332.4|5330.6|5331.9|5330.1|5336.2|5334.4|5330.6|5328.8|0
1662749700000|2022-09-09 18:55:00|5332.1|5330.3|5339.4|5337.6|5340.4|5338.6|5332.1|5330.3|0
1662750000000|2022-09-09 19:00:00|5338.8|5337|5346.5|5344.7|5347.4|5345.6|5337.5|5335.7|0
1662750300000|2022-09-09 19:05:00|5346.4|5344.6|5342.5|5340.7|5347.1|5345.3|5341.2|5339.4|0
1662750600000|2022-09-09 19:10:00|5342.6|5340.8|5345.9|5344.1|5347.5|5345.7|5341.4|5339.6|0
1662750900000|2022-09-09 19:15:00|5345.8|5344|5345|5343.2|5346.2|5344.4|5343.1|5341.3|0
1662751200000|2022-09-09 19:20:00|5345.3|5343.5|5343.8|5342|5347.5|5345.7|5341.1|5339.3|0
1662751500000|2022-09-09 19:25:00|5344.1|5342.3|5344.9|5343.1|5346.1|5344.3|5340.8|5339|0
1662751800000|2022-09-09 19:30:00|5344.7|5342.9|5350.3|5348.5|5350.7|5348.9|5342.8|5341|0
1662752100000|2022-09-09 19:35:00|5350.1|5348.3|5348.3|5346.5|5350.6|5348.8|5345.9|5344.1|0
1662752400000|2022-09-09 19:40:00|5348.2|5346.4|5356.2|5354.4|5356.8|5355|5346.7|5344.9|0
1662752700000|2022-09-09 19:45:00|5356.1|5354.3|5351.4|5349.6|5356.1|5354.3|5348.4|5346.6|0
1662753000000|2022-09-09 19:50:00|5351|5349.2|5354.8|5353|5356.6|5354.8|5344.8|5343|0
1662753300000|2022-09-09 19:55:00|5354.7|5352.9|5348.2|5346.4|5354.7|5352.9|5348.2|5346.4|0
1662753600000|2022-09-09 20:00:00|5348.8|5345.8|5345.7|5342.7|5352.1|5349.1|5345.5|5342.5|0
1662753900000|2022-09-09 20:05:00|5345.8|5342.8|5343.7|5340.7|5346|5343|5342|5339|0
1662754200000|2022-09-09 20:10:00|5343.8|5340.8|5344.3|5341.3|5344.4|5341.4|5343.6|5340.6|0
1662754500000|2022-09-09 20:15:00|5344.4|5341.4|5344.1|5341.1|5344.5|5341.5|5343.4|5340.4|0
1662754800000|2022-09-09 20:20:00|5344.2|5341.2|5344.2|5341.2|5345.1|5342.1|5344.2|5341.2|0
1662755100000|2022-09-09 20:25:00|5344.1|5341.1|5343.9|5340.9|5344.9|5341.9|5343.3|5340.3|0
1662755400000|2022-09-09 20:30:00|5344|5341|5345.5|5342.5|5345.7|5342.7|5343.9|5340.9|0
1662755700000|2022-09-09 20:35:00|5345.6|5342.6|5345.8|5342.8|5346.4|5343.4|5345.5|5342.5|0
1662756000000|2022-09-09 20:40:00|5345.7|5342.7|5344.8|5341.8|5346.1|5343.1|5344.1|5341.1|0
1662756300000|2022-09-09 20:45:00|5345.4|5342.4|5344.7|5341.7|5345.8|5342.8|5344.5|5341.5|0
1662756600000|2022-09-09 20:50:00|5344.8|5341.8|5345.7|5342.7|5346|5343|5344.7|5341.7|0
1662756900000|2022-09-09 20:55:00|5346.7|5343.7|5345.6|5342.6|5346.7|5343.7|5345.4|5342.4|0
1662933600000|2022-09-11 22:00:00|5346.3|5341.3|5370.2|5365.2|5370.2|5365.2|5346.3|5341.3|0
1662933900000|2022-09-11 22:05:00|5370.3|5365.3|5362.6|5357.6|5372.8|5367.8|5362.5|5357.5|0
1662934200000|2022-09-11 22:10:00|5362.5|5357.5|5360|5355|5363.2|5358.2|5360|5355|0
1662934500000|2022-09-11 22:15:00|5359.4|5354.4|5361.1|5356.1|5364.1|5359.1|5359.3|5354.3|0
1662934800000|2022-09-11 22:20:00|5361.2|5356.2|5359.7|5354.7|5361.2|5356.2|5358.3|5353.3|0
1662935100000|2022-09-11 22:25:00|5359.6|5354.6|5358.3|5353.3|5359.7|5354.7|5357.6|5352.6|0
1662935400000|2022-09-11 22:30:00|5358.6|5353.6|5357.8|5352.8|5360.6|5355.6|5357.5|5352.5|0
1662935700000|2022-09-11 22:35:00|5357.7|5352.7|5357.4|5352.4|5358|5353|5357.1|5352.1|0
1662936000000|2022-09-11 22:40:00|5357.5|5352.5|5358.3|5353.3|5358.7|5353.7|5356.6|5351.6|0
1662936300000|2022-09-11 22:45:00|5358.5|5353.5|5361.8|5356.8|5361.8|5356.8|5358.4|5353.4|0
1662936600000|2022-09-11 22:50:00|5361.9|5356.9|5362.2|5357.2|5364.1|5359.1|5361.8|5356.8|0
1662936900000|2022-09-11 22:55:00|5362|5357|5357.5|5352.5|5362|5357|5357.4|5352.4|0
1662937200000|2022-09-11 23:00:00|5357.4|5352.4|5360|5355|5360.1|5355.1|5357.4|5352.4|0
1662937500000|2022-09-11 23:05:00|5359.9|5354.9|5358.6|5353.6|5359.9|5354.9|5358.6|5353.6|0
1662937800000|2022-09-11 23:10:00|5358.5|5353.5|5357|5352|5358.5|5353.5|5357|5352|0
1662938100000|2022-09-11 23:15:00|5356.8|5351.8|5353.5|5348.5|5356.8|5351.8|5352.6|5347.6|0
1662938400000|2022-09-11 23:20:00|5353.6|5348.6|5352.8|5347.8|5354.5|5349.5|5352.8|5347.8|0
1662938700000|2022-09-11 23:25:00|5352.6|5347.6|5355.1|5350.1|5355.3|5350.3|5352.1|5347.1|0
1662939000000|2022-09-11 23:30:00|5354.9|5349.9|5355.9|5350.9|5355.9|5350.9|5353.3|5348.3|0
1662939300000|2022-09-11 23:35:00|5355.8|5350.8|5356.4|5351.4|5358.1|5353.1|5355.4|5350.4|0
1662939600000|2022-09-11 23:40:00|5356.3|5351.3|5354.9|5349.9|5356.3|5351.3|5353.1|5348.1|0
1662939900000|2022-09-11 23:45:00|5355|5350|5356.5|5351.5|5357.7|5352.7|5354.9|5349.9|0
1662940200000|2022-09-11 23:50:00|5356.4|5351.4|5355.4|5350.4|5357|5352|5354.6|5349.6|0
1662940500000|2022-09-11 23:55:00|5355.3|5350.3|5353.8|5348.8|5355.8|5350.8|5353.2|5348.2|0
1662940800000|2022-09-12 00:00:00|5353.5|5348.5|5348.6|5343.6|5353.6|5348.6|5347.9|5342.9|0
1662941100000|2022-09-12 00:05:00|5348.7|5343.7|5344.9|5339.9|5349|5344|5344.5|5339.5|0
1662941400000|2022-09-12 00:10:00|5344.7|5339.7|5343.7|5338.7|5347.5|5342.5|5343.2|5338.2|0
1662941700000|2022-09-12 00:15:00|5343.8|5338.8|5347.4|5342.4|5348|5343|5343.5|5338.5|0
1662942000000|2022-09-12 00:20:00|5347.2|5342.2|5347.8|5342.8|5349.5|5344.5|5346.3|5341.3|0
1662942300000|2022-09-12 00:25:00|5347.9|5342.9|5346.6|5341.6|5349.2|5344.2|5345.7|5340.7|0
1662942600000|2022-09-12 00:30:00|5346.5|5341.5|5344.9|5339.9|5347.5|5342.5|5344.6|5339.6|0
1662942900000|2022-09-12 00:35:00|5344.7|5339.7|5343.7|5338.7|5346.1|5341.1|5343|5338|0
1662943200000|2022-09-12 00:40:00|5343.9|5338.9|5343.4|5338.4|5345.2|5340.2|5340.6|5335.6|0
1662943500000|2022-09-12 00:45:00|5343.5|5338.5|5345.3|5340.3|5346.2|5341.2|5342.4|5337.4|0
1662943800000|2022-09-12 00:50:00|5345.2|5340.2|5345.9|5340.9|5346.2|5341.2|5344.2|5339.2|0
1662944100000|2022-09-12 00:55:00|5345.8|5340.8|5345.2|5340.2|5346.7|5341.7|5344.9|5339.9|0
1662944400000|2022-09-12 01:00:00|5345.3|5340.3|5340.6|5335.6|5345.9|5340.9|5340.6|5335.6|0
1662944700000|2022-09-12 01:05:00|5340.8|5335.8|5340.1|5335.1|5341.7|5336.7|5339.2|5334.2|0
1662945000000|2022-09-12 01:10:00|5340|5335|5341.9|5336.9|5342.9|5337.9|5339.7|5334.7|0
1662945300000|2022-09-12 01:15:00|5341.7|5336.7|5338.9|5333.9|5342.3|5337.3|5338.2|5333.2|0
1662945600000|2022-09-12 01:20:00|5339|5334|5339.5|5334.5|5340.3|5335.3|5338.2|5333.2|0
1662945900000|2022-09-12 01:25:00|5339.4|5334.4|5343.2|5338.2|5343.4|5338.4|5339.4|5334.4|0
1662946200000|2022-09-12 01:30:00|5343.1|5338.1|5342.4|5337.4|5343.2|5338.2|5340.7|5335.7|0
1662946500000|2022-09-12 01:35:00|5342.9|5337.9|5344.9|5339.9|5346.7|5341.7|5342.2|5337.2|0
1662946800000|2022-09-12 01:40:00|5345|5340|5346.7|5341.7|5347|5342|5344.9|5339.9|0
1662947100000|2022-09-12 01:45:00|5346.8|5341.8|5346.2|5341.2|5347.2|5342.2|5345.5|5340.5|0
1662947400000|2022-09-12 01:50:00|5346.3|5341.3|5346.8|5341.8|5347|5342|5345.6|5340.6|0
1662947700000|2022-09-12 01:55:00|5346.7|5341.7|5347|5342|5347.5|5342.5|5346.3|5341.3|0
1662948000000|2022-09-12 02:00:00|5346.9|5341.9|5343.4|5338.4|5347.8|5342.8|5343.2|5338.2|0
1662948300000|2022-09-12 02:05:00|5343.3|5338.3|5340.9|5335.9|5343.8|5338.8|5340.1|5335.1|0
1662948600000|2022-09-12 02:10:00|5340.7|5335.7|5340.1|5335.1|5341.4|5336.4|5340|5335|0
1662948900000|2022-09-12 02:15:00|5340|5335|5338.8|5333.8|5341.2|5336.2|5338|5333|0
1662949200000|2022-09-12 02:20:00|5338.9|5333.9|5340.4|5335.4|5340.7|5335.7|5338.8|5333.8|0
1662949500000|2022-09-12 02:25:00|5340.5|5335.5|5342.8|5337.8|5343.2|5338.2|5340.4|5335.4|0
1662949800000|2022-09-12 02:30:00|5343|5338|5341.6|5336.6|5343.5|5338.5|5341.4|5336.4|0
1662950100000|2022-09-12 02:35:00|5341.5|5336.5|5337.5|5332.5|5341.5|5336.5|5336.8|5331.8|0
1662950400000|2022-09-12 02:40:00|5337.4|5332.4|5334.1|5329.1|5337.9|5332.9|5332.1|5327.1|0
1662950700000|2022-09-12 02:45:00|5334|5329|5336.9|5331.9|5337.5|5332.5|5333.8|5328.8|0
1662951000000|2022-09-12 02:50:00|5336.8|5331.8|5334.9|5329.9|5337.3|5332.3|5334.3|5329.3|0
1662951300000|2022-09-12 02:55:00|5335|5330|5336.9|5331.9|5338.2|5333.2|5335|5330|0
1662951600000|2022-09-12 03:00:00|5337|5332|5335|5330|5338.6|5333.6|5334.6|5329.6|0
1662951900000|2022-09-12 03:05:00|5335.1|5330.1|5337.8|5332.8|5338.2|5333.2|5334.4|5329.4|0
1662952200000|2022-09-12 03:10:00|5337.7|5332.7|5336.7|5331.7|5337.9|5332.9|5336.3|5331.3|0
1662952500000|2022-09-12 03:15:00|5336.9|5331.9|5337.4|5332.4|5338.1|5333.1|5336.5|5331.5|0
1662952800000|2022-09-12 03:20:00|5337.5|5332.5|5337.1|5332.1|5338.2|5333.2|5336.8|5331.8|0
1662953100000|2022-09-12 03:25:00|5336.9|5331.9|5334.8|5329.8|5336.9|5331.9|5334.6|5329.6|0
1662953400000|2022-09-12 03:30:00|5334.7|5329.7|5332.7|5327.7|5335.1|5330.1|5332.1|5327.1|0
1662953700000|2022-09-12 03:35:00|5332.5|5327.5|5331.9|5326.9|5333|5328|5331.3|5326.3|0
1662954000000|2022-09-12 03:40:00|5332|5327|5330.7|5325.7|5332.3|5327.3|5330.5|5325.5|0
1662954300000|2022-09-12 03:45:00|5330.8|5325.8|5333.1|5328.1|5333.4|5328.4|5330.8|5325.8|0
1662954600000|2022-09-12 03:50:00|5333.3|5328.3|5333.9|5328.9|5334|5329|5333|5328|0
1662954900000|2022-09-12 03:55:00|5333.8|5328.8|5334.2|5329.2|5334.5|5329.5|5333.4|5328.4|0
1662955200000|2022-09-12 04:00:00|5334.1|5329.1|5335.5|5330.5|5335.6|5330.6|5333.5|5328.5|0
1662955500000|2022-09-12 04:05:00|5335.4|5330.4|5334.5|5329.5|5335.8|5330.8|5334.4|5329.4|0
1662955800000|2022-09-12 04:10:00|5334.4|5329.4|5333.9|5328.9|5334.4|5329.4|5332.1|5327.1|0
1662956100000|2022-09-12 04:15:00|5333.8|5328.8|5332.2|5327.2|5334|5329|5332.2|5327.2|0
1662956400000|2022-09-12 04:20:00|5332.3|5327.3|5333.3|5328.3|5333.4|5328.4|5331.3|5326.3|0
1662956700000|2022-09-12 04:25:00|5333.2|5328.2|5329.9|5324.9|5333.4|5328.4|5329.2|5324.2|0
1662957000000|2022-09-12 04:30:00|5329.8|5324.8|5333.5|5328.5|5333.8|5328.8|5329.3|5324.3|0
1662957300000|2022-09-12 04:35:00|5333.3|5328.3|5334.2|5329.2|5334.5|5329.5|5333.3|5328.3|0
1662957600000|2022-09-12 04:40:00|5334.3|5329.3|5334.4|5329.4|5335.1|5330.1|5334.1|5329.1|0
1662957900000|2022-09-12 04:45:00|5334.5|5329.5|5335.6|5330.6|5335.9|5330.9|5334.1|5329.1|0
1662958200000|2022-09-12 04:50:00|5335.7|5330.7|5335.9|5330.9|5336.5|5331.5|5334.8|5329.8|0
1662958500000|2022-09-12 04:55:00|5335.8|5330.8|5332.9|5327.9|5335.9|5330.9|5332.7|5327.7|0
1662958800000|2022-09-12 05:00:00|5333|5328|5335.4|5330.4|5336|5331|5332.5|5327.5|0
1662959100000|2022-09-12 05:05:00|5335|5330|5333.9|5328.9|5335.1|5330.1|5332.6|5327.6|0
1662959400000|2022-09-12 05:10:00|5334.1|5329.1|5334.2|5329.2|5334.7|5329.7|5333.2|5328.2|0
1662959700000|2022-09-12 05:15:00|5334.4|5329.4|5336.4|5331.4|5336.4|5331.4|5334|5329|0
1662960000000|2022-09-12 05:20:00|5336.3|5331.3|5338.7|5333.7|5339.3|5334.3|5336.3|5331.3|0
1662960300000|2022-09-12 05:25:00|5338.6|5333.6|5339.1|5334.1|5339.7|5334.7|5337.5|5332.5|0
1662960600000|2022-09-12 05:30:00|5338.9|5333.9|5339|5334|5339.9|5334.9|5338.4|5333.4|0
1662960900000|2022-09-12 05:35:00|5338.8|5333.8|5338.7|5333.7|5339.5|5334.5|5336.9|5331.9|0
1662961200000|2022-09-12 05:40:00|5338.6|5333.6|5341.7|5336.7|5341.8|5336.8|5338.5|5333.5|0
1662961500000|2022-09-12 05:45:00|5341.8|5336.8|5339.6|5334.6|5341.8|5336.8|5339|5334|0
1662961800000|2022-09-12 05:50:00|5339.7|5334.7|5339.5|5334.5|5339.9|5334.9|5336.9|5331.9|0
1662962100000|2022-09-12 05:55:00|5339.8|5334.8|5343.3|5338.3|5343.4|5338.4|5339.1|5334.1|0
1662962400000|2022-09-12 06:00:00|5343.4|5338.4|5338.4|5333.4|5344.3|5339.3|5338|5333|0
1662962700000|2022-09-12 06:05:00|5338.2|5333.2|5338.3|5333.3|5339.5|5334.5|5336.4|5331.4|0
1662963000000|2022-09-12 06:10:00|5338.2|5333.2|5335.1|5330.1|5338.9|5333.9|5333.6|5328.6|0
1662963300000|2022-09-12 06:15:00|5335|5330|5334.7|5329.7|5335.5|5330.5|5333.7|5328.7|0
1662963600000|2022-09-12 06:20:00|5334.6|5329.6|5333.8|5328.8|5335.6|5330.6|5333.4|5328.4|0
1662963900000|2022-09-12 06:25:00|5333.7|5328.7|5334.8|5329.8|5336.1|5331.1|5332.9|5327.9|0
1662964200000|2022-09-12 06:30:00|5334.7|5329.7|5338.9|5333.9|5339.5|5334.5|5333.4|5328.4|0
1662964500000|2022-09-12 06:35:00|5338.8|5333.8|5352.1|5347.1|5354.2|5349.2|5338.8|5333.8|0
1662964800000|2022-09-12 06:40:00|5352.2|5347.2|5353.3|5348.3|5354.7|5349.7|5351.5|5346.5|0
1662965100000|2022-09-12 06:45:00|5353.5|5348.5|5356.6|5351.6|5357.2|5352.2|5352.1|5347.1|0
1662965400000|2022-09-12 06:50:00|5356.5|5351.5|5355.5|5350.5|5359.4|5354.4|5354.9|5349.9|0
1662965700000|2022-09-12 06:55:00|5355.4|5350.4|5357.7|5352.7|5358.4|5353.4|5354.3|5349.3|0
1662966000000|2022-09-12 07:00:00|5357.9|5352.9|5356.6|5351.6|5358.7|5353.7|5354|5349|0
1662966300000|2022-09-12 07:05:00|5356.5|5351.5|5357.3|5352.3|5358.4|5353.4|5354.5|5349.5|0
1662966600000|2022-09-12 07:10:00|5357.4|5352.4|5356.6|5351.6|5359|5354|5354.7|5349.7|0
1662966900000|2022-09-12 07:15:00|5356.5|5351.5|5351|5346|5358|5353|5350.9|5345.9|0
1662967200000|2022-09-12 07:20:00|5350.9|5345.9|5363.5|5358.5|5363.8|5358.8|5350.9|5345.9|0
1662967500000|2022-09-12 07:25:00|5363.3|5358.3|5362.9|5357.9|5365.9|5360.9|5361.7|5356.7|0
1662967800000|2022-09-12 07:30:00|5363.1|5358.1|5366.3|5361.3|5366.4|5361.4|5362.7|5357.7|0
1662968100000|2022-09-12 07:35:00|5366.1|5361.1|5363.7|5358.7|5366.9|5361.9|5362.7|5357.7|0
1662968400000|2022-09-12 07:40:00|5363.6|5358.6|5366.5|5361.5|5366.7|5361.7|5363.1|5358.1|0
1662968700000|2022-09-12 07:45:00|5366.6|5361.6|5369.5|5364.5|5370.7|5365.7|5363.4|5358.4|0
1662969000000|2022-09-12 07:50:00|5369.2|5364.2|5362.8|5357.8|5370.8|5365.8|5362.8|5357.8|0
1662969300000|2022-09-12 07:55:00|5362.7|5357.7|5362.9|5357.9|5365.5|5360.5|5362.3|5357.3|0
1662969600000|2022-09-12 08:00:00|5383.3|5378.3|5371.1|5368.1|5385.2|5380.2|5368|5365|0
1662969900000|2022-09-12 08:05:00|5371.2|5368.2|5365.5|5362.5|5371.5|5368.5|5364.3|5361.3|0
1662970200000|2022-09-12 08:10:00|5365.3|5362.3|5364.6|5361.6|5367|5364|5363.7|5360.7|0
1662970500000|2022-09-12 08:15:00|5364.7|5361.7|5366.6|5363.6|5366.9|5363.9|5364.6|5361.6|0
1662970800000|2022-09-12 08:20:00|5366.8|5363.8|5370.5|5367.5|5370.7|5367.7|5366.7|5363.7|0
1662971100000|2022-09-12 08:25:00|5370.4|5367.4|5371.6|5368.6|5371.6|5368.6|5369.6|5366.6|0
1662971400000|2022-09-12 08:30:00|5371.7|5368.7|5374.1|5371.1|5374.4|5371.4|5371.5|5368.5|0
1662971700000|2022-09-12 08:35:00|5373.7|5370.7|5382.8|5379.8|5382.9|5379.9|5373.7|5370.7|0
1662972000000|2022-09-12 08:40:00|5382.7|5379.7|5388.5|5385.5|5388.6|5385.6|5382.7|5379.7|0
1662972300000|2022-09-12 08:45:00|5388.4|5385.4|5387.1|5384.1|5388.7|5385.7|5386.5|5383.5|0
1662972600000|2022-09-12 08:50:00|5386.8|5383.8|5387.8|5384.8|5387.8|5384.8|5385.7|5382.7|0
1662972900000|2022-09-12 08:55:00|5388|5385|5387.8|5384.8|5388.5|5385.5|5387.7|5384.7|0
1662973200000|2022-09-12 09:00:00|5387.7|5384.7|5388.5|5385.5|5388.7|5385.7|5387.5|5384.5|0
1662973500000|2022-09-12 09:05:00|5388.4|5385.4|5390.6|5387.6|5390.6|5387.6|5388.3|5385.3|0
1662973800000|2022-09-12 09:10:00|5390.5|5387.5|5390.6|5387.6|5391.1|5388.1|5390.2|5387.2|0
1662974100000|2022-09-12 09:15:00|5390.7|5387.7|5392.2|5389.2|5392.7|5389.7|5390.3|5387.3|0
1662974400000|2022-09-12 09:20:00|5392.4|5389.4|5393.9|5390.9|5396.7|5393.7|5392.3|5389.3|0
1662974700000|2022-09-12 09:25:00|5393.7|5390.7|5393.5|5390.5|5395.1|5392.1|5393.2|5390.2|0
1662975000000|2022-09-12 09:30:00|5393.6|5390.6|5390.6|5387.6|5393.6|5390.6|5389.6|5386.6|0
1662975300000|2022-09-12 09:35:00|5390.7|5387.7|5389.1|5386.1|5390.9|5387.9|5389.1|5386.1|0
1662975600000|2022-09-12 09:40:00|5389.2|5386.2|5388.7|5385.7|5389.9|5386.9|5388.5|5385.5|0
1662975900000|2022-09-12 09:45:00|5388.9|5385.9|5389.5|5386.5|5389.7|5386.7|5388.4|5385.4|0
1662976200000|2022-09-12 09:50:00|5389.3|5386.3|5386.2|5383.2|5389.4|5386.4|5386.1|5383.1|0
1662976500000|2022-09-12 09:55:00|5386.3|5383.3|5385.4|5382.4|5386.6|5383.6|5384.5|5381.5|0
1662976800000|2022-09-12 10:00:00|5385.2|5382.2|5382.5|5379.5|5385.3|5382.3|5381.9|5378.9|0
1662977100000|2022-09-12 10:05:00|5382.6|5379.6|5380.1|5377.1|5382.6|5379.6|5379.4|5376.4|0
1662977400000|2022-09-12 10:10:00|5380|5377|5379.2|5376.2|5380.7|5377.7|5378.6|5375.6|0
1662977700000|2022-09-12 10:15:00|5379.1|5376.1|5379.5|5376.5|5380|5377|5377|5374|0
1662978000000|2022-09-12 10:20:00|5379.3|5376.3|5381.7|5378.7|5381.8|5378.8|5379.2|5376.2|0
1662978300000|2022-09-12 10:25:00|5381.6|5378.6|5380.6|5377.6|5381.7|5378.7|5380.1|5377.1|0
1662978600000|2022-09-12 10:30:00|5380.7|5377.7|5381.9|5378.9|5381.9|5378.9|5380.7|5377.7|0
1662978900000|2022-09-12 10:35:00|5381.8|5378.8|5381.8|5378.8|5382.1|5379.1|5381.1|5378.1|0
1662979200000|2022-09-12 10:40:00|5381.9|5378.9|5382.9|5379.9|5383|5380|5381.2|5378.2|0
1662979500000|2022-09-12 10:45:00|5382.8|5379.8|5381.7|5378.7|5383.1|5380.1|5381.7|5378.7|0
1662979800000|2022-09-12 10:50:00|5381.8|5378.8|5382.5|5379.5|5382.7|5379.7|5380.9|5377.9|0
1662980100000|2022-09-12 10:55:00|5382.4|5379.4|5379.6|5376.6|5382.4|5379.4|5379.6|5376.6|0
1662980400000|2022-09-12 11:00:00|5379|5376|5377.1|5374.1|5379.3|5376.3|5375.2|5372.2|0
1662980700000|2022-09-12 11:05:00|5376.8|5373.8|5377.4|5374.4|5379.8|5376.8|5374.8|5371.8|0
1662981000000|2022-09-12 11:10:00|5377.3|5374.3|5376.7|5373.7|5378.2|5375.2|5375.8|5372.8|0
1662981300000|2022-09-12 11:15:00|5376.8|5373.8|5377.7|5374.7|5377.7|5374.7|5376.4|5373.4|0
1662981600000|2022-09-12 11:20:00|5377.6|5374.6|5378.3|5375.3|5378.9|5375.9|5376.9|5373.9|0
1662981900000|2022-09-12 11:25:00|5378.4|5375.4|5382.3|5379.3|5383.4|5380.4|5378.4|5375.4|0
1662982200000|2022-09-12 11:30:00|5382.2|5379.2|5380.6|5377.6|5382.5|5379.5|5379.3|5376.3|0
1662982500000|2022-09-12 11:35:00|5380.4|5377.4|5381.4|5378.4|5383.1|5380.1|5380.4|5377.4|0
1662982800000|2022-09-12 11:40:00|5381.3|5378.3|5385|5382|5385|5382|5381.1|5378.1|0
1662983100000|2022-09-12 11:45:00|5385.1|5382.1|5386.1|5383.1|5386.1|5383.1|5384.7|5381.7|0
1662983400000|2022-09-12 11:50:00|5386|5383|5386.6|5383.6|5386.8|5383.8|5385.3|5382.3|0
1662983700000|2022-09-12 11:55:00|5386.5|5383.5|5388.6|5385.6|5389.5|5386.5|5386.5|5383.5|0
1662984000000|2022-09-12 12:00:00|5388.7|5385.7|5384.7|5381.7|5388.8|5385.8|5384.6|5381.6|0
1662984300000|2022-09-12 12:05:00|5384.6|5381.6|5383.4|5380.4|5385.5|5382.5|5382.4|5379.4|0
1662984600000|2022-09-12 12:10:00|5383|5380|5383.2|5380.2|5383.6|5380.6|5382.3|5379.3|0
1662984900000|2022-09-12 12:15:00|5383|5380|5378.6|5375.6|5383.2|5380.2|5378.5|5375.5|0
1662985200000|2022-09-12 12:20:00|5378.5|5375.5|5371.8|5368.8|5378.5|5375.5|5371.5|5368.5|0
1662985500000|2022-09-12 12:25:00|5372|5369|5370.2|5367.2|5372.7|5369.7|5369.9|5366.9|0
1662985800000|2022-09-12 12:30:00|5370|5367|5371.5|5368.5|5372|5369|5369|5366|0
1662986100000|2022-09-12 12:35:00|5371.6|5368.6|5372.4|5369.4|5374.3|5371.3|5371.3|5368.3|0
1662986400000|2022-09-12 12:40:00|5372.3|5369.3|5371.9|5368.9|5372.6|5369.6|5371.2|5368.2|0
1662986700000|2022-09-12 12:45:00|5372|5369|5374|5371|5374.4|5371.4|5369.7|5366.7|0
1662987000000|2022-09-12 12:50:00|5373.9|5370.9|5373.1|5370.1|5374.3|5371.3|5372.6|5369.6|0
1662987300000|2022-09-12 12:55:00|5373.3|5370.3|5375.4|5372.4|5376.2|5373.2|5373.3|5370.3|0
1662987600000|2022-09-12 13:00:00|5375.3|5372.3|5371.6|5368.6|5375.3|5372.3|5370.6|5367.6|0
1662987900000|2022-09-12 13:05:00|5371.5|5368.5|5375|5372|5375.5|5372.5|5371.4|5368.4|0
1662988200000|2022-09-12 13:10:00|5374.9|5371.9|5376.3|5373.3|5376.5|5373.5|5373.6|5370.6|0
1662988500000|2022-09-12 13:15:00|5376.1|5373.1|5375|5372|5377.2|5374.2|5374.2|5371.2|0
1662988800000|2022-09-12 13:20:00|5375.4|5372.4|5375|5372|5375.4|5372.4|5373.8|5370.8|0
1662989100000|2022-09-12 13:25:00|5375.1|5372.1|5364.3|5361.3|5375.1|5372.1|5360.3|5357.3|0
1662989400000|2022-09-12 13:30:00|5365.2|5362.2|5387.8|5386|5389.8|5388|5358.9|5356.3|0
1662989700000|2022-09-12 13:35:00|5387.3|5385.5|5372.5|5370.7|5387.4|5385.6|5366.5|5364.7|0
1662990000000|2022-09-12 13:40:00|5373.2|5371.4|5385|5383.2|5392.4|5390.6|5373.2|5371.4|0
1662990300000|2022-09-12 13:45:00|5385.9|5384.1|5393.2|5391.4|5395.5|5393.7|5384.4|5382.6|0
1662990600000|2022-09-12 13:50:00|5393.3|5391.5|5409.2|5407.4|5409.2|5407.4|5391.1|5389.3|0
1662990900000|2022-09-12 13:55:00|5409.3|5407.5|5420.6|5418.8|5423.3|5421.5|5409.3|5407.5|0
1662991200000|2022-09-12 14:00:00|5420.2|5418.4|5417|5415.2|5421.7|5419.9|5409.8|5408|0
1662991500000|2022-09-12 14:05:00|5417.1|5415.3|5419.7|5417.9|5424.5|5422.7|5412.3|5410.5|0
1662991800000|2022-09-12 14:10:00|5420|5418.2|5407.4|5405.6|5421.7|5419.9|5405.9|5404.1|0
1662992100000|2022-09-12 14:15:00|5407.6|5405.8|5421.4|5419.6|5422.8|5421|5407.3|5405.5|0
1662992400000|2022-09-12 14:20:00|5421.3|5419.5|5418.7|5416.9|5422.2|5420.4|5410.5|5408.7|0
1662992700000|2022-09-12 14:25:00|5418.8|5417|5416.6|5414.8|5422.2|5420.4|5411.9|5410.1|0
1662993000000|2022-09-12 14:30:00|5416.5|5414.7|5416.3|5414.5|5422.2|5420.4|5412.8|5411|0
1662993300000|2022-09-12 14:35:00|5415.6|5413.8|5416.8|5415|5422.7|5420.9|5412.9|5411.1|0
1662993600000|2022-09-12 14:40:00|5416.5|5414.7|5408.3|5406.5|5416.5|5414.7|5399.5|5397.7|0
1662993900000|2022-09-12 14:45:00|5408.2|5406.4|5414.6|5412.8|5414.7|5412.9|5407.6|5405.8|0
1662994200000|2022-09-12 14:50:00|5414.7|5412.9|5401.8|5400|5415.4|5413.6|5400.6|5398.8|0
1662994500000|2022-09-12 14:55:00|5402|5400.2|5390.4|5388.6|5407.4|5405.6|5389|5387.2|0
1662994800000|2022-09-12 15:00:00|5391.4|5389.6|5379.8|5378|5391.8|5390|5376.2|5374.4|0
1662995100000|2022-09-12 15:05:00|5380.1|5378.3|5380.2|5378.4|5383.9|5382.1|5377|5375.2|0
1662995400000|2022-09-12 15:10:00|5380.1|5378.3|5390.1|5388.3|5390.3|5388.5|5377.4|5375.6|0
1662995700000|2022-09-12 15:15:00|5389.9|5388.1|5392.5|5390.7|5394.2|5392.4|5384.8|5383|0
1662996000000|2022-09-12 15:20:00|5392.6|5390.8|5400.1|5398.3|5400.4|5398.6|5391|5389.2|0
1662996300000|2022-09-12 15:25:00|5399.8|5398|5407.5|5405.7|5407.7|5405.9|5398.5|5396.7|0
1662996600000|2022-09-12 15:30:00|5407.8|5406|5412.6|5410.8|5414.7|5412.9|5403.5|5401.7|0
1662996900000|2022-09-12 15:35:00|5413|5411.2|5405.9|5404.1|5413|5411.2|5397.3|5395.5|0
1662997200000|2022-09-12 15:40:00|5406|5404.2|5406.6|5404.8|5410.4|5408.6|5403|5401.2|0
1662997500000|2022-09-12 15:45:00|5406.7|5404.9|5402.8|5401|5411.9|5410.1|5398.9|5397.1|0
1662997800000|2022-09-12 15:50:00|5402.9|5401.1|5397.3|5395.5|5404.1|5402.3|5395|5393.2|0
1662998100000|2022-09-12 15:55:00|5396.7|5394.9|5386.4|5384.6|5397|5395.2|5378.6|5376.8|0
1662998400000|2022-09-12 16:00:00|5386.5|5384.7|5384.3|5382.5|5390|5388.2|5382|5380.2|0
1662998700000|2022-09-12 16:05:00|5384|5382.2|5380.6|5378.8|5392.1|5390.3|5379.5|5377.7|0
1662999000000|2022-09-12 16:10:00|5379.2|5377.4|5389.8|5388|5390.1|5388.3|5374.9|5373.1|0
1662999300000|2022-09-12 16:15:00|5390.1|5388.3|5387.4|5385.6|5394.2|5392.4|5383.2|5381.4|0
1662999600000|2022-09-12 16:20:00|5387.5|5385.7|5395.4|5393.6|5397|5395.2|5384.7|5382.9|0
1662999900000|2022-09-12 16:25:00|5394.7|5392.9|5399.2|5397.4|5399.6|5397.8|5391.1|5389.3|0
1663000200000|2022-09-12 16:30:00|5399.9|5398.1|5402.4|5400.6|5405.5|5403.7|5397.9|5396.1|0
1663000500000|2022-09-12 16:35:00|5402.2|5400.4|5405.7|5403.9|5406.3|5404.5|5394.5|5392.7|0
1663000800000|2022-09-12 16:40:00|5405.2|5403.4|5410.8|5409|5410.8|5409|5404.6|5402.8|0
1663001100000|2022-09-12 16:45:00|5410.3|5408.5|5405.5|5403.7|5410.3|5408.5|5401.3|5399.5|0
1663001400000|2022-09-12 16:50:00|5405.4|5403.6|5412.7|5410.9|5413.2|5411.4|5405.4|5403.6|0
1663001700000|2022-09-12 16:55:00|5412.6|5410.8|5413.8|5412|5415.2|5413.4|5411.7|5409.9|0
1663002000000|2022-09-12 17:00:00|5414.1|5412.3|5411.2|5409.4|5415.1|5413.3|5401.9|5400.1|0
1663002300000|2022-09-12 17:05:00|5411.4|5409.6|5421.5|5419.7|5422.3|5420.5|5409.8|5408|0
1663002600000|2022-09-12 17:10:00|5421.4|5419.6|5422|5420.2|5423.4|5421.6|5419.5|5417.7|0
1663002900000|2022-09-12 17:15:00|5422.3|5420.5|5421.4|5419.6|5424.5|5422.7|5419.9|5418.1|0
1663003200000|2022-09-12 17:20:00|5421.5|5419.7|5417.5|5415.7|5423.1|5421.3|5415.8|5414|0
1663003500000|2022-09-12 17:25:00|5417.6|5415.8|5423.7|5421.9|5424.7|5422.9|5414.2|5412.4|0
1663003800000|2022-09-12 17:30:00|5423.9|5422.1|5425.3|5423.5|5425.3|5423.5|5419.5|5417.7|0
1663004100000|2022-09-12 17:35:00|5425.4|5423.6|5419.2|5417.4|5425.4|5423.6|5417.7|5415.9|0
1663004400000|2022-09-12 17:40:00|5419.1|5417.3|5413.4|5411.6|5421.4|5419.6|5413|5411.2|0
1663004700000|2022-09-12 17:45:00|5413.7|5411.9|5418.3|5416.5|5420|5418.2|5412.6|5410.8|0
1663005000000|2022-09-12 17:50:00|5418.5|5416.7|5427.2|5425.4|5427.4|5425.6|5417.8|5416|0
1663005300000|2022-09-12 17:55:00|5427.1|5425.3|5425.1|5423.3|5427.1|5425.3|5424.2|5422.4|0
1663005600000|2022-09-12 18:00:00|5425|5423.2|5419.4|5417.6|5426.6|5424.8|5418.5|5416.7|0
1663005900000|2022-09-12 18:05:00|5419.5|5417.7|5416.8|5415|5420.5|5418.7|5416|5414.2|0
1663006200000|2022-09-12 18:10:00|5416.9|5415.1|5421.2|5419.4|5421.3|5419.5|5415.3|5413.5|0
1663006500000|2022-09-12 18:15:00|5421|5419.2|5407.3|5405.5|5424|5422.2|5405|5403.2|0
1663006800000|2022-09-12 18:20:00|5407.4|5405.6|5406.9|5405.1|5413.7|5411.9|5401|5399.2|0
1663007100000|2022-09-12 18:25:00|5406.8|5405|5401.9|5400.1|5409.3|5407.5|5400.5|5398.7|0
1663007400000|2022-09-12 18:30:00|5400.8|5399|5400.2|5398.4|5404.3|5402.5|5397|5395.2|0
1663007700000|2022-09-12 18:35:00|5400.3|5398.5|5410.6|5408.8|5411.3|5409.5|5400.3|5398.5|0
1663008000000|2022-09-12 18:40:00|5410.5|5408.7|5412.7|5410.9|5413.2|5411.4|5408|5406.2|0
1663008300000|2022-09-12 18:45:00|5412.6|5410.8|5417.2|5415.4|5417.9|5416.1|5410.9|5409.1|0
1663008600000|2022-09-12 18:50:00|5416.9|5415.1|5413.1|5411.3|5417.8|5416|5412.7|5410.9|0
1663008900000|2022-09-12 18:55:00|5413|5411.2|5411.8|5410|5415.8|5414|5410.1|5408.3|0
1663009200000|2022-09-12 19:00:00|5412.1|5410.3|5412.1|5410.3|5413.5|5411.7|5406.4|5404.6|0
1663009500000|2022-09-12 19:05:00|5412.3|5410.5|5421.2|5419.4|5421.7|5419.9|5411.5|5409.7|0
1663009800000|2022-09-12 19:10:00|5420.7|5418.9|5423.2|5421.4|5425.1|5423.3|5420.1|5418.3|0
1663010100000|2022-09-12 19:15:00|5423.1|5421.3|5417.8|5416|5423.7|5421.9|5416.7|5414.9|0
1663010400000|2022-09-12 19:20:00|5417.9|5416.1|5417.7|5415.9|5422.6|5420.8|5415.9|5414.1|0
1663010700000|2022-09-12 19:25:00|5417.8|5416|5418.7|5416.9|5421.7|5419.9|5414.4|5412.6|0
1663011000000|2022-09-12 19:30:00|5418.6|5416.8|5418.5|5416.7|5423.9|5422.1|5416.5|5414.7|0
1663011300000|2022-09-12 19:35:00|5418.3|5416.5|5421.4|5419.6|5422.7|5420.9|5415.4|5413.6|0
1663011600000|2022-09-12 19:40:00|5420.6|5418.8|5428.7|5426.9|5429|5427.2|5417.2|5415.4|0
1663011900000|2022-09-12 19:45:00|5427.8|5426|5424.7|5422.9|5427.8|5426|5419.9|5418.1|0
1663012200000|2022-09-12 19:50:00|5421.3|5419.5|5420.8|5419|5426.1|5424.3|5419.9|5418.1|0
1663012500000|2022-09-12 19:55:00|5420.7|5418.9|5428.4|5426.6|5428.4|5426.6|5419.5|5417.7|0
1663012800000|2022-09-12 20:00:00|5429|5426|5431.2|5428.2|5434.5|5431.5|5427.4|5424.4|0
1663013100000|2022-09-12 20:05:00|5431.3|5428.3|5432.5|5429.5|5433.1|5430.1|5430.8|5427.8|0
1663013400000|2022-09-12 20:10:00|5432.6|5429.6|5433.3|5430.3|5434.3|5431.3|5432.2|5429.2|0
1663013700000|2022-09-12 20:15:00|5433.4|5430.4|5434.5|5431.5|5435.5|5432.5|5433.3|5430.3|0
1663014000000|2022-09-12 20:20:00|5434.6|5431.6|5436.1|5433.1|5436.1|5433.1|5434.6|5431.6|0
1663014300000|2022-09-12 20:25:00|5436|5433|5434.5|5431.5|5436.8|5433.8|5434.5|5431.5|0
1663014600000|2022-09-12 20:30:00|5434.6|5431.6|5434.1|5431.1|5434.6|5431.6|5433.7|5430.7|0
1663014900000|2022-09-12 20:35:00|5434|5431|5433.7|5430.7|5434.2|5431.2|5433.5|5430.5|0
1663015200000|2022-09-12 20:40:00|5433.6|5430.6|5433.4|5430.4|5433.7|5430.7|5433.2|5430.2|0
1663015500000|2022-09-12 20:45:00|5433.3|5430.3|5434.1|5431.1|5434.2|5431.2|5432.6|5429.6|0
1663015800000|2022-09-12 20:50:00|5434.2|5431.2|5433.9|5430.9|5434.3|5431.3|5433.2|5430.2|0
1663016100000|2022-09-12 20:55:00|5433.8|5430.8|5433.8|5430.8|5434.2|5431.2|5433.5|5430.5|0
1663016400000|2022-09-12 21:00:00|5433.7|5430.7|5433.9|5430.9|5434.8|5431.8|5433.7|5430.7|0
1663016700000|2022-09-12 21:05:00|5434|5431|5434.5|5431.5|5435.4|5432.4|5433.9|5430.9|0
1663017000000|2022-09-12 21:10:00|5434.6|5431.6|5434.6|5431.6|5435.2|5432.2|5434.5|5431.5|0
1663017300000|2022-09-12 21:15:00|5434.5|5431.5|5434.9|5431.9|5435.4|5432.4|5434.5|5431.5|0
1663017600000|2022-09-12 21:20:00|5434.8|5431.8|5435|5432|5435.2|5432.2|5434.5|5431.5|0
1663017900000|2022-09-12 21:25:00|5434.9|5431.9|5435.1|5432.1|5435.2|5432.2|5434.7|5431.7|0
1663018200000|2022-09-12 21:30:00|5435|5432|5435.2|5432.2|5435.5|5432.5|5435|5432|0
1663018500000|2022-09-12 21:35:00|5435.1|5432.1|5435|5432|5435.6|5432.6|5434.9|5431.9|0
1663018800000|2022-09-12 21:40:00|5435.1|5432.1|5435.3|5432.3|5435.4|5432.4|5434.9|5431.9|0
1663019100000|2022-09-12 21:45:00|5435.2|5432.2|5435.6|5432.6|5435.7|5432.7|5435.2|5432.2|0
1663019400000|2022-09-12 21:50:00|5435.7|5432.7|5435.6|5432.6|5436.1|5433.1|5435.4|5432.4|0
1663019700000|2022-09-12 21:55:00|5435.7|5432.7|5434.9|5431.9|5435.7|5432.7|5434.8|5431.8|0
1663020000000|2022-09-12 22:00:00|5435|5432|5435.9|5432.9|5436.7|5433.7|5435|5432|0
1663020300000|2022-09-12 22:05:00|5436|5433|5434.6|5431.6|5436|5433|5434.5|5431.5|0
1663020600000|2022-09-12 22:10:00|5434.5|5431.5|5434.8|5431.8|5435.3|5432.3|5434.5|5431.5|0
1663020900000|2022-09-12 22:15:00|5434.9|5431.9|5435.3|5432.3|5435.9|5432.9|5434.7|5431.7|0
1663021200000|2022-09-12 22:20:00|5435.2|5432.2|5433.1|5430.1|5435.2|5432.2|5433|5430|0
1663021500000|2022-09-12 22:25:00|5433|5430|5433.6|5430.6|5433.7|5430.7|5432.7|5429.7|0
1663021800000|2022-09-12 22:30:00|5433.5|5430.5|5433|5430|5433.8|5430.8|5433|5430|0
1663022100000|2022-09-12 22:35:00|5432.9|5429.9|5433.2|5430.2|5433.3|5430.3|5432.6|5429.6|0
1663022400000|2022-09-12 22:40:00|5433.3|5430.3|5433.1|5430.1|5433.3|5430.3|5432.5|5429.5|0
1663022700000|2022-09-12 22:45:00|5433.2|5430.2|5433.9|5430.9|5433.9|5430.9|5433.1|5430.1|0
1663023000000|2022-09-12 22:50:00|5433.8|5430.8|5434|5431|5434.2|5431.2|5433.8|5430.8|0
1663023300000|2022-09-12 22:55:00|5434.1|5431.1|5434.2|5431.2|5434.3|5431.3|5434|5431|0
1663023600000|2022-09-12 23:00:00|5434.3|5431.3|5434.4|5431.4|5434.4|5431.4|5434|5431|0
1663023900000|2022-09-12 23:05:00|5434.3|5431.3|5435.4|5432.4|5435.6|5432.6|5434.3|5431.3|0
1663024200000|2022-09-12 23:10:00|5435.2|5432.2|5435.8|5432.8|5435.9|5432.9|5434.7|5431.7|0
1663024500000|2022-09-12 23:15:00|5435.7|5432.7|5434.9|5431.9|5436.1|5433.1|5434.7|5431.7|0
1663024800000|2022-09-12 23:20:00|5435.2|5432.2|5435.9|5432.9|5436.2|5433.2|5435.1|5432.1|0
1663025100000|2022-09-12 23:25:00|5436.1|5433.1|5436.3|5433.3|5436.4|5433.4|5435.9|5432.9|0
1663025400000|2022-09-12 23:30:00|5436.2|5433.2|5436.6|5433.6|5436.6|5433.6|5436.2|5433.2|0
1663025700000|2022-09-12 23:35:00|5436.7|5433.7|5435.3|5432.3|5436.7|5433.7|5435.3|5432.3|0
1663026000000|2022-09-12 23:40:00|5435.2|5432.2|5435.7|5432.7|5435.8|5432.8|5435.2|5432.2|0
1663026300000|2022-09-12 23:45:00|5435.6|5432.6|5435.7|5432.7|5436.1|5433.1|5435.4|5432.4|0
1663026600000|2022-09-12 23:50:00|5435.8|5432.8|5436|5433|5436.5|5433.5|5435.5|5432.5|0
1663026900000|2022-09-12 23:55:00|5436.2|5433.2|5439|5434|5439|5435.4|5436.1|5433.1|0
1663027200000|2022-09-13 00:00:00|5439.1|5434.1|5490.7|5485.7|5491.8|5486.8|5439|5434|0
1663027500000|2022-09-13 00:05:00|5491|5486|5443.9|5438.9|5491.3|5486.3|5437.3|5432.3|0
1663027800000|2022-09-13 00:10:00|5443.8|5438.8|5440.8|5435.8|5444|5439|5440.2|5435.2|0
1663028100000|2022-09-13 00:15:00|5440.6|5435.6|5437.1|5432.1|5441.3|5436.3|5435.9|5430.9|0
1663028400000|2022-09-13 00:20:00|5437.3|5432.3|5437.1|5432.1|5438.7|5433.7|5436.5|5431.5|0
1663028700000|2022-09-13 00:25:00|5437.3|5432.3|5436.7|5431.7|5438.6|5433.6|5435.5|5430.5|0
1663029000000|2022-09-13 00:30:00|5436.8|5431.8|5438.2|5433.2|5439.5|5434.5|5436.5|5431.5|0
1663029300000|2022-09-13 00:35:00|5438.4|5433.4|5439|5434|5439.4|5434.4|5437|5432|0
1663029600000|2022-09-13 00:40:00|5439.1|5434.1|5440.3|5435.3|5442.2|5437.2|5438.7|5433.7|0
1663029900000|2022-09-13 00:45:00|5440.2|5435.2|5441.8|5436.8|5442.5|5437.5|5439.8|5434.8|0
1663030200000|2022-09-13 00:50:00|5441.7|5436.7|5443.7|5438.7|5443.7|5438.7|5440.6|5435.6|0
1663030500000|2022-09-13 00:55:00|5443.8|5438.8|5438.6|5433.6|5443.8|5438.8|5438.6|5433.6|0
1663030800000|2022-09-13 01:00:00|5438.4|5433.4|5440.2|5435.2|5442.4|5437.4|5438|5433|0
1663031100000|2022-09-13 01:05:00|5440.1|5435.1|5440.3|5435.3|5441.8|5436.8|5439.4|5434.4|0
1663031400000|2022-09-13 01:10:00|5440.4|5435.4|5439.2|5434.2|5441.2|5436.2|5439.2|5434.2|0
1663031700000|2022-09-13 01:15:00|5438.9|5433.9|5437.4|5432.4|5439.8|5434.8|5437|5432|0
1663032000000|2022-09-13 01:20:00|5437|5432|5437.6|5432.6|5438.3|5433.3|5436.1|5431.1|0
1663032300000|2022-09-13 01:25:00|5437.2|5432.2|5437.4|5432.4|5440.2|5435.2|5436.4|5431.4|0
1663032600000|2022-09-13 01:30:00|5437.7|5432.7|5434|5429|5437.7|5432.7|5433.5|5428.5|0
1663032900000|2022-09-13 01:35:00|5434.1|5429.1|5433.7|5428.7|5434.4|5429.4|5431.7|5426.7|0
1663033200000|2022-09-13 01:40:00|5433.8|5428.8|5433.5|5428.5|5434.8|5429.8|5432|5427|0
1663033500000|2022-09-13 01:45:00|5433.4|5428.4|5434.5|5429.5|5434.7|5429.7|5432|5427|0
1663033800000|2022-09-13 01:50:00|5434.4|5429.4|5436.1|5431.1|5436.2|5431.2|5433.3|5428.3|0
1663034100000|2022-09-13 01:55:00|5436.3|5431.3|5434.8|5429.8|5436.9|5431.9|5434.4|5429.4|0
1663034400000|2022-09-13 02:00:00|5434.9|5429.9|5434|5429|5434.9|5429.9|5433|5428|0
1663034700000|2022-09-13 02:05:00|5433.8|5428.8|5430.8|5425.8|5435.1|5430.1|5430.6|5425.6|0
1663035000000|2022-09-13 02:10:00|5430.7|5425.7|5428.8|5423.8|5431.1|5426.1|5428.5|5423.5|0
1663035300000|2022-09-13 02:15:00|5428.6|5423.6|5430.1|5425.1|5430.9|5425.9|5428.5|5423.5|0
1663035600000|2022-09-13 02:20:00|5430|5425|5429.9|5424.9|5430.9|5425.9|5429.1|5424.1|0
1663035900000|2022-09-13 02:25:00|5429.8|5424.8|5431.4|5426.4|5431.7|5426.7|5429.4|5424.4|0
1663036200000|2022-09-13 02:30:00|5431.3|5426.3|5430.9|5425.9|5432.4|5427.4|5430.8|5425.8|0
1663036500000|2022-09-13 02:35:00|5431.1|5426.1|5432.4|5427.4|5433.1|5428.1|5431.1|5426.1|0
1663036800000|2022-09-13 02:40:00|5432.3|5427.3|5433.5|5428.5|5434|5429|5432|5427|0
1663037100000|2022-09-13 02:45:00|5433.7|5428.7|5434.2|5429.2|5434.6|5429.6|5432.5|5427.5|0
1663037400000|2022-09-13 02:50:00|5434.1|5429.1|5437.8|5432.8|5437.8|5432.8|5434|5429|0
1663037700000|2022-09-13 02:55:00|5437.9|5432.9|5437.5|5432.5|5438|5433|5436.8|5431.8|0
1663038000000|2022-09-13 03:00:00|5437.6|5432.6|5438.2|5433.2|5438.2|5433.2|5436.3|5431.3|0
1663038300000|2022-09-13 03:05:00|5438.6|5433.6|5438.9|5433.9|5439.8|5434.8|5438.3|5433.3|0
1663038600000|2022-09-13 03:10:00|5438.8|5433.8|5439.1|5434.1|5439.6|5434.6|5438.2|5433.2|0
1663038900000|2022-09-13 03:15:00|5439.2|5434.2|5437.1|5432.1|5439.3|5434.3|5437|5432|0
1663039200000|2022-09-13 03:20:00|5437.2|5432.2|5436.3|5431.3|5437.5|5432.5|5435.7|5430.7|0
1663039500000|2022-09-13 03:25:00|5436.4|5431.4|5435.9|5430.9|5436.9|5431.9|5435.6|5430.6|0
1663039800000|2022-09-13 03:30:00|5436.1|5431.1|5435|5430|5436.5|5431.5|5434.6|5429.6|0
1663040100000|2022-09-13 03:35:00|5434.9|5429.9|5435|5430|5435.4|5430.4|5434.4|5429.4|0
1663040400000|2022-09-13 03:40:00|5434.9|5429.9|5435.8|5430.8|5436.1|5431.1|5434.8|5429.8|0
1663040700000|2022-09-13 03:45:00|5435.6|5430.6|5438.8|5433.8|5439.4|5434.4|5435.6|5430.6|0
1663041000000|2022-09-13 03:50:00|5438.9|5433.9|5437.1|5432.1|5439.4|5434.4|5436.6|5431.6|0
1663041300000|2022-09-13 03:55:00|5437|5432|5435.5|5430.5|5437.1|5432.1|5435.2|5430.2|0
1663041600000|2022-09-13 04:00:00|5435.6|5430.6|5434.3|5429.3|5435.8|5430.8|5434.2|5429.2|0
1663041900000|2022-09-13 04:05:00|5434.1|5429.1|5430.5|5425.5|5434.7|5429.7|5430.5|5425.5|0
1663042200000|2022-09-13 04:10:00|5430.4|5425.4|5430.8|5425.8|5432.4|5427.4|5429.7|5424.7|0
1663042500000|2022-09-13 04:15:00|5430.7|5425.7|5432.3|5427.3|5432.3|5427.3|5430.7|5425.7|0
1663042800000|2022-09-13 04:20:00|5432.4|5427.4|5433.4|5428.4|5433.9|5428.9|5431.7|5426.7|0
1663043100000|2022-09-13 04:25:00|5433.5|5428.5|5433.5|5428.5|5434.7|5429.7|5433.1|5428.1|0
1663043400000|2022-09-13 04:30:00|5433.4|5428.4|5434.2|5429.2|5434.9|5429.9|5433.4|5428.4|0
1663043700000|2022-09-13 04:35:00|5434.3|5429.3|5433.3|5428.3|5434.4|5429.4|5433.3|5428.3|0
1663044000000|2022-09-13 04:40:00|5433.4|5428.4|5431.9|5426.9|5433.9|5428.9|5431.6|5426.6|0
1663044300000|2022-09-13 04:45:00|5431.8|5426.8|5430.6|5425.6|5432.2|5427.2|5430.5|5425.5|0
1663044600000|2022-09-13 04:50:00|5430.7|5425.7|5432.1|5427.1|5432.1|5427.1|5430.3|5425.3|0
1663044900000|2022-09-13 04:55:00|5432.2|5427.2|5433.1|5428.1|5433.1|5428.1|5432.1|5427.1|0
1663045200000|2022-09-13 05:00:00|5433|5428|5431|5426|5433.2|5428.2|5430.8|5425.8|0
1663045500000|2022-09-13 05:05:00|5431.1|5426.1|5432|5427|5432.7|5427.7|5430.5|5425.5|0
1663045800000|2022-09-13 05:10:00|5432.1|5427.1|5434.5|5429.5|5434.8|5429.8|5431.5|5426.5|0
1663046100000|2022-09-13 05:15:00|5434.4|5429.4|5435.1|5430.1|5436.1|5431.1|5434.4|5429.4|0
1663046400000|2022-09-13 05:20:00|5435|5430|5434.1|5429.1|5435.5|5430.5|5433.4|5428.4|0
1663046700000|2022-09-13 05:25:00|5434|5429|5435.6|5430.6|5436.2|5431.2|5433.9|5428.9|0
1663047000000|2022-09-13 05:30:00|5435.5|5430.5|5437.6|5432.6|5437.8|5432.8|5434.6|5429.6|0
1663047300000|2022-09-13 05:35:00|5437.8|5432.8|5437.6|5432.6|5438.2|5433.2|5436.6|5431.6|0
1663047600000|2022-09-13 05:40:00|5437.4|5432.4|5437.6|5432.6|5439.9|5434.9|5436.9|5431.9|0
1663047900000|2022-09-13 05:45:00|5437.5|5432.5|5438.9|5433.9|5438.9|5433.9|5436.3|5431.3|0
1663048200000|2022-09-13 05:50:00|5439|5434|5443.4|5438.4|5444.1|5439.1|5438.4|5433.4|0
1663048500000|2022-09-13 05:55:00|5443.6|5438.6|5443.7|5438.7|5444.5|5439.5|5440.8|5435.8|0
1663048800000|2022-09-13 06:00:00|5443.4|5438.4|5446.3|5441.3|5448.5|5443.5|5441.5|5436.5|0
1663049100000|2022-09-13 06:05:00|5446.4|5441.4|5451.5|5446.5|5451.5|5446.5|5446.2|5441.2|0
1663049400000|2022-09-13 06:10:00|5451.7|5446.7|5454.4|5449.4|5454.9|5449.9|5451.6|5446.6|0
1663049700000|2022-09-13 06:15:00|5454.2|5449.2|5451.8|5446.8|5455|5450|5451.7|5446.7|0
1663050000000|2022-09-13 06:20:00|5451.7|5446.7|5454.7|5449.7|5457.6|5452.6|5450.8|5445.8|0
1663050300000|2022-09-13 06:25:00|5454.8|5449.8|5454.8|5449.8|5456.5|5451.5|5454.5|5449.5|0
1663050600000|2022-09-13 06:30:00|5454.9|5449.9|5454.8|5449.8|5455.6|5450.6|5453.2|5448.2|0
1663050900000|2022-09-13 06:35:00|5455|5450|5456.5|5451.5|5456.5|5451.5|5453.8|5448.8|0
1663051200000|2022-09-13 06:40:00|5456.1|5451.1|5450.7|5445.7|5456.1|5451.1|5450.5|5445.5|0
1663051500000|2022-09-13 06:45:00|5450.6|5445.6|5448.5|5443.5|5450.6|5445.6|5447|5442|0
1663051800000|2022-09-13 06:50:00|5448.3|5443.3|5449.5|5444.5|5450.1|5445.1|5446.8|5441.8|0
1663052100000|2022-09-13 06:55:00|5449.6|5444.6|5450|5445|5450.5|5445.5|5448.3|5443.3|0
1663052400000|2022-09-13 07:00:00|5449.2|5444.2|5454.4|5449.4|5457.9|5452.9|5449.2|5444.2|0
1663052700000|2022-09-13 07:05:00|5454.5|5449.5|5444.9|5439.9|5455|5450|5444.9|5439.9|0
1663053000000|2022-09-13 07:10:00|5444.7|5439.7|5442.9|5437.9|5447.3|5442.3|5442.6|5437.6|0
1663053300000|2022-09-13 07:15:00|5442.7|5437.7|5442.7|5437.7|5445.8|5440.8|5441.7|5436.7|0
1663053600000|2022-09-13 07:20:00|5442.8|5437.8|5439.9|5434.9|5445.6|5440.6|5439.3|5434.3|0
1663053900000|2022-09-13 07:25:00|5439.8|5434.8|5442.1|5437.1|5443.3|5438.3|5437|5432|0
1663054200000|2022-09-13 07:30:00|5442.4|5437.4|5444.6|5439.6|5447|5442|5441.7|5436.7|0
1663054500000|2022-09-13 07:35:00|5444.4|5439.4|5445.3|5440.3|5445.4|5440.4|5440.8|5435.8|0
1663054800000|2022-09-13 07:40:00|5445.4|5440.4|5444.6|5439.6|5446.5|5441.5|5442.3|5437.3|0
1663055100000|2022-09-13 07:45:00|5444.9|5439.9|5452.6|5447.6|5453|5448|5443.8|5438.8|0
1663055400000|2022-09-13 07:50:00|5452.7|5447.7|5452.8|5447.8|5454.2|5449.2|5450.5|5445.5|0
1663055700000|2022-09-13 07:55:00|5453|5448|5450.6|5445.6|5453|5448|5449.3|5444.3|0
1663056000000|2022-09-13 08:00:00|5451|5446|5435.2|5432.2|5451.1|5446.1|5433.9|5430.9|0
1663056300000|2022-09-13 08:05:00|5435.4|5432.4|5433.2|5430.2|5435.8|5432.8|5432.4|5429.4|0
1663056600000|2022-09-13 08:10:00|5433.1|5430.1|5434.3|5431.3|5435.5|5432.5|5432.9|5429.9|0
1663056900000|2022-09-13 08:15:00|5434.2|5431.2|5434.9|5431.9|5435.8|5432.8|5434.1|5431.1|0
1663057200000|2022-09-13 08:20:00|5435|5432|5435.6|5432.6|5436|5433|5434.2|5431.2|0
1663057500000|2022-09-13 08:25:00|5435.7|5432.7|5435.4|5432.4|5436.2|5433.2|5434.9|5431.9|0
1663057800000|2022-09-13 08:30:00|5435.5|5432.5|5435.3|5432.3|5436.3|5433.3|5435.1|5432.1|0
1663058100000|2022-09-13 08:35:00|5435.2|5432.2|5433|5430|5435.3|5432.3|5432.4|5429.4|0
1663058400000|2022-09-13 08:40:00|5433.2|5430.2|5432.9|5429.9|5433.9|5430.9|5432.6|5429.6|0
1663058700000|2022-09-13 08:45:00|5433|5430|5433.6|5430.6|5434.2|5431.2|5432.6|5429.6|0
1663059000000|2022-09-13 08:50:00|5433.7|5430.7|5434.5|5431.5|5434.6|5431.6|5433.3|5430.3|0
1663059300000|2022-09-13 08:55:00|5434.6|5431.6|5435.2|5432.2|5435.2|5432.2|5433.7|5430.7|0
1663059600000|2022-09-13 09:00:00|5435.1|5432.1|5435.3|5432.3|5435.3|5432.3|5434.4|5431.4|0
1663059900000|2022-09-13 09:05:00|5435.1|5432.1|5433.9|5430.9|5435.6|5432.6|5433.8|5430.8|0
1663060200000|2022-09-13 09:10:00|5433.8|5430.8|5432|5429|5433.9|5430.9|5431.1|5428.1|0
1663060500000|2022-09-13 09:15:00|5431.9|5428.9|5431.3|5428.3|5432.2|5429.2|5431.2|5428.2|0
1663060800000|2022-09-13 09:20:00|5431.2|5428.2|5430.3|5427.3|5432.1|5429.1|5429.9|5426.9|0
1663061100000|2022-09-13 09:25:00|5430.2|5427.2|5429.3|5426.3|5430.3|5427.3|5428.6|5425.6|0
1663061400000|2022-09-13 09:30:00|5429.2|5426.2|5430.6|5427.6|5431.2|5428.2|5429.2|5426.2|0
1663061700000|2022-09-13 09:35:00|5430.7|5427.7|5429|5426|5430.7|5427.7|5429|5426|0
1663062000000|2022-09-13 09:40:00|5429.1|5426.1|5429.7|5426.7|5429.9|5426.9|5429|5426|0
1663062300000|2022-09-13 09:45:00|5429.8|5426.8|5429.7|5426.7|5430.4|5427.4|5429.4|5426.4|0
1663062600000|2022-09-13 09:50:00|5429.8|5426.8|5429.8|5426.8|5430|5427|5429.1|5426.1|0
1663062900000|2022-09-13 09:55:00|5429.7|5426.7|5430.6|5427.6|5430.9|5427.9|5429.4|5426.4|0
1663063200000|2022-09-13 10:00:00|5430.7|5427.7|5430.2|5427.2|5430.7|5427.7|5430|5427|0
1663063500000|2022-09-13 10:05:00|5430.1|5427.1|5430.5|5427.5|5430.9|5427.9|5429.9|5426.9|0
1663063800000|2022-09-13 10:10:00|5430.7|5427.7|5431.5|5428.5|5431.7|5428.7|5430.5|5427.5|0
1663064100000|2022-09-13 10:15:00|5431.3|5428.3|5434|5431|5434|5431|5431.3|5428.3|0
1663064400000|2022-09-13 10:20:00|5433.5|5430.5|5433.6|5430.6|5433.9|5430.9|5431.8|5428.8|0
1663064700000|2022-09-13 10:25:00|5433.8|5430.8|5434.6|5431.6|5435.1|5432.1|5433.4|5430.4|0
1663065000000|2022-09-13 10:30:00|5434.8|5431.8|5436.4|5433.4|5436.9|5433.9|5434.5|5431.5|0
1663065300000|2022-09-13 10:35:00|5436.6|5433.6|5437.4|5434.4|5437.4|5434.4|5435.8|5432.8|0
1663065600000|2022-09-13 10:40:00|5437.5|5434.5|5436.7|5433.7|5437.5|5434.5|5436.7|5433.7|0
1663065900000|2022-09-13 10:45:00|5436.5|5433.5|5437|5434|5437|5434|5436.4|5433.4|0
1663066200000|2022-09-13 10:50:00|5436.9|5433.9|5439.2|5436.2|5439.4|5436.4|5436.7|5433.7|0
1663066500000|2022-09-13 10:55:00|5439.3|5436.3|5440.9|5437.9|5440.9|5437.9|5439.3|5436.3|0
1663066800000|2022-09-13 11:00:00|5440.7|5437.7|5445.3|5442.3|5445.3|5442.3|5440.3|5437.3|0
1663067100000|2022-09-13 11:05:00|5445.4|5442.4|5446|5443|5446.7|5443.7|5444.4|5441.4|0
1663067400000|2022-09-13 11:10:00|5446.1|5443.1|5448.3|5445.3|5448.3|5445.3|5446.1|5443.1|0
1663067700000|2022-09-13 11:15:00|5448.2|5445.2|5448.5|5445.5|5449.1|5446.1|5447.2|5444.2|0
1663068000000|2022-09-13 11:20:00|5448.6|5445.6|5447.2|5444.2|5448.8|5445.8|5447.1|5444.1|0
1663068300000|2022-09-13 11:25:00|5447.3|5444.3|5448.1|5445.1|5448.4|5445.4|5447.1|5444.1|0
1663068600000|2022-09-13 11:30:00|5448.2|5445.2|5449.1|5446.1|5449.1|5446.1|5447.6|5444.6|0
1663068900000|2022-09-13 11:35:00|5448.9|5445.9|5450.2|5447.2|5451.6|5448.6|5448.9|5445.9|0
1663069200000|2022-09-13 11:40:00|5450|5447|5449.7|5446.7|5450.3|5447.3|5449.3|5446.3|0
1663069500000|2022-09-13 11:45:00|5449.6|5446.6|5449.3|5446.3|5450.4|5447.4|5449.3|5446.3|0
1663069800000|2022-09-13 11:50:00|5449.2|5446.2|5451.3|5448.3|5451.3|5448.3|5449.2|5446.2|0
1663070100000|2022-09-13 11:55:00|5451.4|5448.4|5452.4|5449.4|5452.4|5449.4|5450.7|5447.7|0
1663070400000|2022-09-13 12:00:00|5452.5|5449.5|5452.2|5449.2|5452.5|5449.5|5450|5447|0
1663070700000|2022-09-13 12:05:00|5452.4|5449.4|5456.3|5453.3|5456.4|5453.4|5451.8|5448.8|0
1663071000000|2022-09-13 12:10:00|5456.4|5453.4|5452.7|5449.7|5456.4|5453.4|5452.3|5449.3|0
1663071300000|2022-09-13 12:15:00|5452.6|5449.6|5450.9|5447.9|5452.6|5449.6|5450.8|5447.8|0
1663071600000|2022-09-13 12:20:00|5450.7|5447.7|5450.4|5447.4|5451.2|5448.2|5448.1|5445.1|0
1663071900000|2022-09-13 12:25:00|5450.5|5447.5|5453.4|5450.4|5456.5|5453.5|5449.9|5446.9|0
1663072200000|2022-09-13 12:30:00|5454.7|5451.7|5299.1|5296.1|5454.7|5451.7|5288.8|5285.8|0
1663072500000|2022-09-13 12:35:00|5298.7|5295.7|5266.5|5263.5|5302.5|5299.5|5262.5|5259.5|0
1663072800000|2022-09-13 12:40:00|5265.9|5262.9|5268.9|5265.9|5270.5|5267.5|5261.5|5258.5|0
1663073100000|2022-09-13 12:45:00|5269.2|5266.2|5269.4|5266.4|5278.4|5275.4|5268.1|5265.1|0
1663073400000|2022-09-13 12:50:00|5269.3|5266.3|5251.8|5248.8|5275.8|5272.8|5251.8|5248.8|0
1663073700000|2022-09-13 12:55:00|5252.2|5249.2|5242.4|5239.4|5253.9|5250.9|5242.2|5239.2|0
1663074000000|2022-09-13 13:00:00|5242.3|5239.3|5245.1|5242.1|5247.2|5244.2|5238.6|5235.6|0
1663074300000|2022-09-13 13:05:00|5245|5242|5242.4|5239.4|5246.2|5243.2|5240.2|5237.2|0
1663074600000|2022-09-13 13:10:00|5241.7|5238.7|5234.7|5231.7|5241.9|5238.9|5234.7|5231.7|0
1663074900000|2022-09-13 13:15:00|5234.8|5231.8|5239.8|5236.8|5239.8|5236.8|5234.6|5231.6|0
1663075200000|2022-09-13 13:20:00|5240|5237|5245.1|5242.1|5245.6|5242.6|5239.8|5236.8|0
1663075500000|2022-09-13 13:25:00|5243.9|5240.9|5237|5234|5243.9|5240.9|5235.6|5232.6|0
1663075800000|2022-09-13 13:30:00|5234.4|5231.4|5240.3|5238.5|5257.5|5255.7|5224|5222.2|0
1663076100000|2022-09-13 13:35:00|5240.1|5238.3|5223.3|5221.5|5240.1|5238.3|5202.5|5200.7|0
1663076400000|2022-09-13 13:40:00|5222.7|5220.9|5214.4|5212.6|5231.1|5229.3|5210.9|5209.1|0
1663076700000|2022-09-13 13:45:00|5212.3|5210.5|5218.3|5216.5|5227.1|5225.3|5207.2|5205.4|0
1663077000000|2022-09-13 13:50:00|5218.5|5216.7|5215.2|5213.4|5229.9|5228.1|5212.8|5211|0
1663077300000|2022-09-13 13:55:00|5214.3|5212.5|5203.7|5201.9|5217.2|5215.4|5199.6|5197.8|0
1663077600000|2022-09-13 14:00:00|5203.6|5201.8|5183.5|5181.7|5207.9|5206.1|5180.9|5179.1|0
1663077900000|2022-09-13 14:05:00|5183.1|5181.3|5197.6|5195.8|5201.7|5199.9|5182.8|5181|0
1663078200000|2022-09-13 14:10:00|5197.4|5195.6|5195.7|5193.9|5202|5200.2|5189.2|5187.4|0
1663078500000|2022-09-13 14:15:00|5195.8|5194|5207.1|5205.3|5209.1|5207.3|5192.1|5190.3|0
1663078800000|2022-09-13 14:20:00|5207.2|5205.4|5184.7|5182.9|5207.2|5205.4|5180.8|5179|0
1663079100000|2022-09-13 14:25:00|5184.9|5183.1|5189.2|5187.4|5194.5|5192.7|5181.3|5179.5|0
1663079400000|2022-09-13 14:30:00|5189|5187.2|5183.2|5181.4|5197.4|5195.6|5179.8|5178|0
1663079700000|2022-09-13 14:35:00|5183.4|5181.6|5167.8|5166|5183.9|5182.1|5167.6|5165.8|0
1663080000000|2022-09-13 14:40:00|5167.7|5165.9|5161.1|5159.3|5169.9|5168.1|5157.4|5155.6|0
1663080300000|2022-09-13 14:45:00|5161.3|5159.5|5153.1|5151.3|5161.6|5159.8|5152.3|5150.5|0
1663080600000|2022-09-13 14:50:00|5153|5151.2|5156.6|5154.8|5159.4|5157.6|5147.3|5145.5|0
1663080900000|2022-09-13 14:55:00|5156.3|5154.5|5158.4|5156.6|5163.8|5162|5155.8|5154|0
1663081200000|2022-09-13 15:00:00|5156.9|5155.1|5154.8|5153|5162.5|5160.7|5152.6|5150.8|0
1663081500000|2022-09-13 15:05:00|5154.7|5152.9|5149.1|5147.3|5159.9|5158.1|5141.7|5139.9|0
1663081800000|2022-09-13 15:10:00|5148.7|5146.9|5143.1|5141.3|5149.7|5147.9|5140.6|5138.8|0
1663082100000|2022-09-13 15:15:00|5142.6|5140.8|5142|5140.2|5148.6|5146.8|5137.7|5135.9|0
1663082400000|2022-09-13 15:20:00|5142.2|5140.4|5135.2|5133.4|5145.8|5144|5134.4|5132.6|0
1663082700000|2022-09-13 15:25:00|5134.4|5132.6|5136.4|5134.6|5138.6|5136.8|5132.1|5130.3|0
1663083000000|2022-09-13 15:30:00|5136.3|5134.5|5143.5|5141.7|5145.5|5143.7|5133.8|5132|0
1663083300000|2022-09-13 15:35:00|5142.9|5141.1|5146.5|5144.7|5147.4|5145.6|5142.2|5140.4|0
1663083600000|2022-09-13 15:40:00|5146.7|5144.9|5141.2|5139.4|5146.7|5144.9|5134.1|5132.3|0
1663083900000|2022-09-13 15:45:00|5139.6|5137.8|5136|5134.2|5141.5|5139.7|5133.2|5131.4|0
1663084200000|2022-09-13 15:50:00|5136.1|5134.3|5144.2|5142.4|5145.5|5143.7|5134.7|5132.9|0
1663084500000|2022-09-13 15:55:00|5144.1|5142.3|5141.1|5139.3|5146.6|5144.8|5137.7|5135.9|0
1663084800000|2022-09-13 16:00:00|5140|5138.2|5147.7|5145.9|5148.5|5146.7|5134.7|5132.9|0
1663085100000|2022-09-13 16:05:00|5147.6|5145.8|5156.3|5154.5|5156.4|5154.6|5144|5142.2|0
1663085400000|2022-09-13 16:10:00|5155.7|5153.9|5162.6|5160.8|5162.6|5160.8|5153.3|5151.5|0
1663085700000|2022-09-13 16:15:00|5162.7|5160.9|5159.5|5157.7|5164.3|5162.5|5158|5156.2|0
1663086000000|2022-09-13 16:20:00|5159.2|5157.4|5157.4|5155.6|5160.7|5158.9|5154.8|5153|0
1663086300000|2022-09-13 16:25:00|5157.6|5155.8|5149.4|5147.6|5158|5156.2|5146.4|5144.6|0
1663086600000|2022-09-13 16:30:00|5149.5|5147.7|5153.7|5151.9|5153.8|5152|5144.2|5142.4|0
1663086900000|2022-09-13 16:35:00|5153.6|5151.8|5158|5156.2|5159.8|5158|5153.5|5151.7|0
1663087200000|2022-09-13 16:40:00|5157.9|5156.1|5157.6|5155.8|5161.5|5159.7|5155|5153.2|0
1663087500000|2022-09-13 16:45:00|5157.7|5155.9|5157.6|5155.8|5160|5158.2|5153.7|5151.9|0
1663087800000|2022-09-13 16:50:00|5157.4|5155.6|5157.9|5156.1|5161|5159.2|5155.1|5153.3|0
1663088100000|2022-09-13 16:55:00|5157.5|5155.7|5153.3|5151.5|5158.4|5156.6|5152.7|5150.9|0
1663088400000|2022-09-13 17:00:00|5153.6|5151.8|5154.6|5152.8|5163.4|5161.6|5147.2|5145.4|0
1663088700000|2022-09-13 17:05:00|5154.5|5152.7|5153.7|5151.9|5160.9|5159.1|5152.8|5151|0
1663089000000|2022-09-13 17:10:00|5153.6|5151.8|5161.7|5159.9|5162.3|5160.5|5153|5151.2|0
1663089300000|2022-09-13 17:15:00|5161.3|5159.5|5158.7|5156.9|5167|5165.2|5157.7|5155.9|0
1663089600000|2022-09-13 17:20:00|5158.6|5156.8|5169.1|5167.3|5170.2|5168.4|5158.6|5156.8|0
1663089900000|2022-09-13 17:25:00|5169.7|5167.9|5171.7|5169.9|5173.7|5171.9|5168|5166.2|0
1663090200000|2022-09-13 17:30:00|5172|5170.2|5171.8|5170|5172.7|5170.9|5165.7|5163.9|0
1663090500000|2022-09-13 17:35:00|5171.2|5169.4|5171.4|5169.6|5173|5171.2|5165.5|5163.7|0
1663090800000|2022-09-13 17:40:00|5171.7|5169.9|5163.9|5162.1|5174.6|5172.8|5163.4|5161.6|0
1663091100000|2022-09-13 17:45:00|5163.7|5161.9|5165.9|5164.1|5166|5164.2|5159.7|5157.9|0
1663091400000|2022-09-13 17:50:00|5166.2|5164.4|5155.1|5153.3|5167.2|5165.4|5154.5|5152.7|0
1663091700000|2022-09-13 17:55:00|5155.3|5153.5|5154.6|5152.8|5159.2|5157.4|5153.6|5151.8|0
1663092000000|2022-09-13 18:00:00|5154.8|5153|5151.3|5149.5|5157.8|5156|5146.1|5144.3|0
1663092300000|2022-09-13 18:05:00|5151.4|5149.6|5150.9|5149.1|5157.7|5155.9|5150.9|5149.1|0
1663092600000|2022-09-13 18:10:00|5151|5149.2|5153.2|5151.4|5155.2|5153.4|5145.9|5144.1|0
1663092900000|2022-09-13 18:15:00|5153.3|5151.5|5152.1|5150.3|5155.9|5154.1|5149.6|5147.8|0
1663093200000|2022-09-13 18:20:00|5151.8|5150|5143.4|5141.6|5154.6|5152.8|5143.1|5141.3|0
1663093500000|2022-09-13 18:25:00|5143.3|5141.5|5134.6|5132.8|5145|5143.2|5133.2|5131.4|0
1663093800000|2022-09-13 18:30:00|5134.8|5133|5133.4|5131.6|5135.4|5133.6|5131|5129.2|0
1663094100000|2022-09-13 18:35:00|5133.3|5131.5|5128.4|5126.6|5134.7|5132.9|5128.3|5126.5|0
1663094400000|2022-09-13 18:40:00|5128.2|5126.4|5122.3|5120.5|5130.6|5128.8|5122.2|5120.4|0
1663094700000|2022-09-13 18:45:00|5122.1|5120.3|5120.2|5118.4|5125.2|5123.4|5120.2|5118.4|0
1663095000000|2022-09-13 18:50:00|5120.3|5118.5|5111.4|5109.6|5122.1|5120.3|5111.1|5109.3|0
1663095300000|2022-09-13 18:55:00|5111.9|5110.1|5119.7|5117.9|5123.6|5121.8|5111.7|5109.9|0
1663095600000|2022-09-13 19:00:00|5118.4|5116.6|5117.5|5115.7|5123.8|5122|5116.5|5114.7|0
1663095900000|2022-09-13 19:05:00|5117.4|5115.6|5111.5|5109.7|5119.6|5117.8|5110.5|5108.7|0
1663096200000|2022-09-13 19:10:00|5111.6|5109.8|5104.2|5102.4|5112.5|5110.7|5100.4|5098.6|0
1663096500000|2022-09-13 19:15:00|5104.5|5102.7|5107.7|5105.9|5109.6|5107.8|5103.6|5101.8|0
1663096800000|2022-09-13 19:20:00|5107.4|5105.6|5105.7|5103.9|5111.4|5109.6|5102.7|5100.9|0
1663097100000|2022-09-13 19:25:00|5105.8|5104|5093.3|5091.5|5106.8|5105|5093.3|5091.5|0
1663097400000|2022-09-13 19:30:00|5093.4|5091.6|5077.6|5075.8|5093.9|5092.1|5071.2|5069.4|0
1663097700000|2022-09-13 19:35:00|5077.3|5075.5|5081.1|5079.3|5082.8|5081|5066.2|5064.4|0
1663098000000|2022-09-13 19:40:00|5080.8|5079|5073.2|5071.4|5081|5079.2|5066.5|5064.7|0
1663098300000|2022-09-13 19:45:00|5072.7|5070.9|5072|5070.2|5077.2|5075.4|5062.2|5060.4|0
1663098600000|2022-09-13 19:50:00|5071.7|5069.9|5078.6|5076.8|5081.7|5079.9|5068.8|5067|0
1663098900000|2022-09-13 19:55:00|5078.4|5076.6|5072.9|5071.1|5084.3|5082.5|5066.2|5064.4|0
1663099200000|2022-09-13 20:00:00|5073.5|5070.5|5074.3|5071.3|5076.2|5073.2|5068.6|5065.6|0
1663099500000|2022-09-13 20:05:00|5074.4|5071.4|5072.9|5069.9|5074.5|5071.5|5072.9|5069.9|0
1663099800000|2022-09-13 20:10:00|5073|5070|5069.2|5066.2|5073.2|5070.2|5069.2|5066.2|0
1663100100000|2022-09-13 20:15:00|5069.1|5066.1|5068|5065|5070.6|5067.6|5067.4|5064.4|0
1663100400000|2022-09-13 20:20:00|5067.9|5064.9|5069.6|5066.6|5069.7|5066.7|5067.5|5064.5|0
1663100700000|2022-09-13 20:25:00|5069.5|5066.5|5067.8|5064.8|5069.6|5066.6|5066.9|5063.9|0
1663101000000|2022-09-13 20:30:00|5067.7|5064.7|5067.7|5064.7|5068.4|5065.4|5067.5|5064.5|0
1663101300000|2022-09-13 20:35:00|5067.8|5064.8|5069.5|5066.5|5069.5|5066.5|5067.8|5064.8|0
1663101600000|2022-09-13 20:40:00|5069.6|5066.6|5068.2|5065.2|5069.7|5066.7|5067.5|5064.5|0
1663101900000|2022-09-13 20:45:00|5068.1|5065.1|5071|5068|5071|5068|5068.1|5065.1|0
1663102200000|2022-09-13 20:50:00|5071.1|5068.1|5071.2|5068.2|5071.5|5068.5|5070.1|5067.1|0
1663102500000|2022-09-13 20:55:00|5071.3|5068.3|5071.8|5068.8|5072.8|5069.8|5071|5068|0
1663102800000|2022-09-13 21:00:00|5071.7|5068.7|5072.2|5069.2|5072.7|5069.7|5071.5|5068.5|0
1663103100000|2022-09-13 21:05:00|5072.1|5069.1|5071.9|5068.9|5072.5|5069.5|5071.6|5068.6|0
1663103400000|2022-09-13 21:10:00|5071.7|5068.7|5071.4|5068.4|5072|5069|5071.2|5068.2|0
1663103700000|2022-09-13 21:15:00|5071.6|5068.6|5072.1|5069.1|5072.4|5069.4|5071.4|5068.4|0
1663104000000|2022-09-13 21:20:00|5072|5069|5072.9|5069.9|5072.9|5069.9|5071.8|5068.8|0
1663104300000|2022-09-13 21:25:00|5073|5070|5074.1|5071.1|5074.5|5071.5|5072.7|5069.7|0
1663104600000|2022-09-13 21:30:00|5074|5071|5073.3|5070.3|5074.1|5071.1|5073.3|5070.3|0
1663104900000|2022-09-13 21:35:00|5073.1|5070.1|5073.3|5070.3|5073.5|5070.5|5072.1|5069.1|0
1663105200000|2022-09-13 21:40:00|5073.4|5070.4|5076.8|5073.8|5076.9|5073.9|5073.2|5070.2|0
1663105500000|2022-09-13 21:45:00|5077|5074|5077.4|5074.4|5077.6|5074.6|5076.8|5073.8|0
1663105800000|2022-09-13 21:50:00|5077.5|5074.5|5074.4|5071.4|5077.5|5074.5|5073.5|5070.5|0
1663106100000|2022-09-13 21:55:00|5074.5|5071.5|5074.8|5071.8|5074.9|5071.9|5074.3|5071.3|0
1663106400000|2022-09-13 22:00:00|5074.7|5071.7|5071.8|5068.8|5075.5|5072.5|5071.6|5068.6|0
1663106700000|2022-09-13 22:05:00|5071.5|5068.5|5073.2|5070.2|5073.2|5070.2|5071.5|5068.5|0
1663107000000|2022-09-13 22:10:00|5073.1|5070.1|5074.8|5071.8|5074.9|5071.9|5072.6|5069.6|0
1663107300000|2022-09-13 22:15:00|5074.7|5071.7|5076.1|5073.1|5076.1|5073.1|5074.3|5071.3|0
1663107600000|2022-09-13 22:20:00|5076.2|5073.2|5076.9|5073.9|5077.1|5074.1|5075.7|5072.7|0
1663107900000|2022-09-13 22:25:00|5076.7|5073.7|5077.7|5074.7|5078.1|5075.1|5076.4|5073.4|0
1663108200000|2022-09-13 22:30:00|5077.6|5074.6|5079.4|5076.4|5080|5077|5077.1|5074.1|0
1663108500000|2022-09-13 22:35:00|5079.8|5076.8|5081.9|5078.9|5082.8|5079.8|5079.3|5076.3|0
1663108800000|2022-09-13 22:40:00|5081.8|5078.8|5083.4|5080.4|5083.7|5080.7|5081.1|5078.1|0
1663109100000|2022-09-13 22:45:00|5083.5|5080.5|5082.2|5079.2|5083.8|5080.8|5081.9|5078.9|0
1663109400000|2022-09-13 22:50:00|5082.3|5079.3|5082|5079|5082.5|5079.5|5080.8|5077.8|0
1663109700000|2022-09-13 22:55:00|5082.2|5079.2|5083.8|5080.8|5084|5081|5082.1|5079.1|0
1663110000000|2022-09-13 23:00:00|5083.7|5080.7|5080.4|5077.4|5083.7|5080.7|5080.4|5077.4|0
1663110300000|2022-09-13 23:05:00|5080.7|5077.7|5079.4|5076.4|5080.7|5077.7|5079.1|5076.1|0
1663110600000|2022-09-13 23:10:00|5079.5|5076.5|5078.5|5075.5|5079.6|5076.6|5078.3|5075.3|0
1663110900000|2022-09-13 23:15:00|5078.1|5075.1|5077.8|5074.8|5078.2|5075.2|5076.8|5073.8|0
1663111200000|2022-09-13 23:20:00|5077.5|5074.5|5079|5076|5079.2|5076.2|5076.2|5073.2|0
1663111500000|2022-09-13 23:25:00|5079.1|5076.1|5079.6|5076.6|5080.2|5077.2|5078.8|5075.8|0
1663111800000|2022-09-13 23:30:00|5079.8|5076.8|5080|5077|5080.6|5077.6|5079.5|5076.5|0
1663112100000|2022-09-13 23:35:00|5079.9|5076.9|5081.4|5078.4|5081.4|5078.4|5079.8|5076.8|0
1663112400000|2022-09-13 23:40:00|5081.5|5078.5|5079.7|5076.7|5081.5|5078.5|5079.5|5076.5|0
1663112700000|2022-09-13 23:45:00|5079.9|5076.9|5080.4|5077.4|5080.9|5077.9|5079.3|5076.3|0
1663113000000|2022-09-13 23:50:00|5080.6|5077.6|5083.9|5080.9|5084.6|5081.6|5080.6|5077.6|0
1663113300000|2022-09-13 23:55:00|5083.8|5080.8|5084|5079|5084.7|5081.7|5082.6|5078.7|0
1663113600000|2022-09-14 00:00:00|5083.9|5078.9|5079.5|5074.5|5084.4|5079.4|5076.6|5071.6|0
1663113900000|2022-09-14 00:05:00|5079.6|5074.6|5078.4|5073.4|5079.6|5074.6|5075.8|5070.8|0
1663114200000|2022-09-14 00:10:00|5078.7|5073.7|5078.2|5073.2|5081.4|5076.4|5075.7|5070.7|0
1663114500000|2022-09-14 00:15:00|5078.1|5073.1|5072.4|5067.4|5078.6|5073.6|5069.8|5064.8|0
1663114800000|2022-09-14 00:20:00|5072.2|5067.2|5069|5064|5073.3|5068.3|5067.3|5062.3|0
1663115100000|2022-09-14 00:25:00|5069.1|5064.1|5074.2|5069.2|5075.5|5070.5|5067.9|5062.9|0
1663115400000|2022-09-14 00:30:00|5073.9|5068.9|5068.8|5063.8|5075.6|5070.6|5068.6|5063.6|0
1663115700000|2022-09-14 00:35:00|5068.6|5063.6|5064.9|5059.9|5070|5065|5063.4|5058.4|0
1663116000000|2022-09-14 00:40:00|5064.8|5059.8|5065.6|5060.6|5067|5062|5061.7|5056.7|0
1663116300000|2022-09-14 00:45:00|5065.7|5060.7|5063.7|5058.7|5066.1|5061.1|5062.1|5057.1|0
1663116600000|2022-09-14 00:50:00|5063.6|5058.6|5065.7|5060.7|5068|5063|5063.3|5058.3|0
1663116900000|2022-09-14 00:55:00|5065.9|5060.9|5068.7|5063.7|5069.9|5064.9|5064|5059|0
1663117200000|2022-09-14 01:00:00|5068.6|5063.6|5073.1|5068.1|5073.8|5068.8|5068.6|5063.6|0
1663117500000|2022-09-14 01:05:00|5073|5068|5068.8|5063.8|5073.2|5068.2|5068.1|5063.1|0
1663117800000|2022-09-14 01:10:00|5068.7|5063.7|5072.9|5067.9|5074.1|5069.1|5067.7|5062.7|0
1663118100000|2022-09-14 01:15:00|5073|5068|5076.1|5071.1|5076.1|5071.1|5072.1|5067.1|0
1663118400000|2022-09-14 01:20:00|5076|5071|5077.4|5072.4|5079|5074|5076|5071|0
1663118700000|2022-09-14 01:25:00|5077.6|5072.6|5079.6|5074.6|5079.8|5074.8|5076.3|5071.3|0
1663119000000|2022-09-14 01:30:00|5079.4|5074.4|5079.6|5074.6|5081.8|5076.8|5078.8|5073.8|0
1663119300000|2022-09-14 01:35:00|5079.8|5074.8|5081|5076|5081|5076|5074.7|5069.7|0
1663119600000|2022-09-14 01:40:00|5080.9|5075.9|5076|5071|5081.2|5076.2|5076|5071|0
1663119900000|2022-09-14 01:45:00|5076.1|5071.1|5078.7|5073.7|5079.3|5074.3|5074.7|5069.7|0
1663120200000|2022-09-14 01:50:00|5079.1|5074.1|5079.8|5074.8|5080.7|5075.7|5078.2|5073.2|0
1663120500000|2022-09-14 01:55:00|5079.9|5074.9|5079.6|5074.6|5082.3|5077.3|5078|5073|0
1663120800000|2022-09-14 02:00:00|5080.1|5075.1|5082.7|5077.7|5083.4|5078.4|5078.9|5073.9|0
1663121100000|2022-09-14 02:05:00|5082.8|5077.8|5084|5079|5086.5|5081.5|5082.5|5077.5|0
1663121400000|2022-09-14 02:10:00|5084.1|5079.1|5089|5084|5089.4|5084.4|5083.6|5078.6|0
1663121700000|2022-09-14 02:15:00|5088.8|5083.8|5087.9|5082.9|5089.9|5084.9|5086.4|5081.4|0
1663122000000|2022-09-14 02:20:00|5088.1|5083.1|5086|5081|5089.8|5084.8|5085.3|5080.3|0
1663122300000|2022-09-14 02:25:00|5086.1|5081.1|5085.3|5080.3|5086.6|5081.6|5085.1|5080.1|0
1663122600000|2022-09-14 02:30:00|5085.2|5080.2|5085.4|5080.4|5088|5083|5084.5|5079.5|0
1663122900000|2022-09-14 02:35:00|5085.3|5080.3|5084.7|5079.7|5085.7|5080.7|5082.5|5077.5|0
1663123200000|2022-09-14 02:40:00|5084.5|5079.5|5083.7|5078.7|5084.8|5079.8|5082.4|5077.4|0
1663123500000|2022-09-14 02:45:00|5083.9|5078.9|5086.2|5081.2|5086.4|5081.4|5083.6|5078.6|0
1663123800000|2022-09-14 02:50:00|5086.3|5081.3|5082.4|5077.4|5086.4|5081.4|5082.3|5077.3|0
1663124100000|2022-09-14 02:55:00|5082.5|5077.5|5083.4|5078.4|5084.4|5079.4|5082.2|5077.2|0
1663124400000|2022-09-14 03:00:00|5083.3|5078.3|5084.1|5079.1|5087.9|5082.9|5083|5078|0
1663124700000|2022-09-14 03:05:00|5084|5079|5086.4|5081.4|5087.7|5082.7|5084|5079|0
1663125000000|2022-09-14 03:10:00|5086.3|5081.3|5086.8|5081.8|5087.9|5082.9|5085.7|5080.7|0
1663125300000|2022-09-14 03:15:00|5086.9|5081.9|5084.6|5079.6|5086.9|5081.9|5083.3|5078.3|0
1663125600000|2022-09-14 03:20:00|5085|5080|5083.6|5078.6|5085.4|5080.4|5082.3|5077.3|0
1663125900000|2022-09-14 03:25:00|5083.9|5078.9|5086.7|5081.7|5087.7|5082.7|5083.3|5078.3|0
1663126200000|2022-09-14 03:30:00|5087.2|5082.2|5084.3|5079.3|5087.2|5082.2|5083|5078|0
1663126500000|2022-09-14 03:35:00|5084.4|5079.4|5082.3|5077.3|5084.7|5079.7|5080|5075|0
1663126800000|2022-09-14 03:40:00|5082.4|5077.4|5078.9|5073.9|5082.7|5077.7|5078.4|5073.4|0
1663127100000|2022-09-14 03:45:00|5079.1|5074.1|5079.8|5074.8|5081|5076|5078.1|5073.1|0
1663127400000|2022-09-14 03:50:00|5080|5075|5078.7|5073.7|5080.6|5075.6|5078.1|5073.1|0
1663127700000|2022-09-14 03:55:00|5078.5|5073.5|5081.4|5076.4|5081.4|5076.4|5077.9|5072.9|0
1663128000000|2022-09-14 04:00:00|5081.6|5076.6|5083.1|5078.1|5083.5|5078.5|5080.6|5075.6|0
1663128300000|2022-09-14 04:05:00|5083.5|5078.5|5081|5076|5083.9|5078.9|5080.6|5075.6|0
1663128600000|2022-09-14 04:10:00|5081.1|5076.1|5081.6|5076.6|5083.5|5078.5|5080.6|5075.6|0
1663128900000|2022-09-14 04:15:00|5081.4|5076.4|5079.7|5074.7|5081.8|5076.8|5079.5|5074.5|0
1663129200000|2022-09-14 04:20:00|5079.6|5074.6|5078.9|5073.9|5081.9|5076.9|5078.4|5073.4|0
1663129500000|2022-09-14 04:25:00|5078.8|5073.8|5080.1|5075.1|5081.1|5076.1|5078.4|5073.4|0
1663129800000|2022-09-14 04:30:00|5080.2|5075.2|5086|5081|5086.8|5081.8|5080.1|5075.1|0
1663130100000|2022-09-14 04:35:00|5086.6|5081.6|5085.9|5080.9|5086.8|5081.8|5084.8|5079.8|0
1663130400000|2022-09-14 04:40:00|5086|5081|5085.2|5080.2|5086.2|5081.2|5084.2|5079.2|0
1663130700000|2022-09-14 04:45:00|5085.1|5080.1|5082.8|5077.8|5085.7|5080.7|5081.3|5076.3|0
1663131000000|2022-09-14 04:50:00|5082.7|5077.7|5083|5078|5084.3|5079.3|5082.3|5077.3|0
1663131300000|2022-09-14 04:55:00|5083.1|5078.1|5084.2|5079.2|5085|5080|5082.4|5077.4|0
1663131600000|2022-09-14 05:00:00|5084.3|5079.3|5084.4|5079.4|5086.5|5081.5|5083.5|5078.5|0
1663131900000|2022-09-14 05:05:00|5084.5|5079.5|5083.3|5078.3|5087|5082|5082.5|5077.5|0
1663132200000|2022-09-14 05:10:00|5083.2|5078.2|5084.8|5079.8|5086.2|5081.2|5082.4|5077.4|0
1663132500000|2022-09-14 05:15:00|5085.7|5080.7|5090.1|5085.1|5091.2|5086.2|5085.2|5080.2|0
1663132800000|2022-09-14 05:20:00|5090.2|5085.2|5090.7|5085.7|5091|5086|5088.9|5083.9|0
1663133100000|2022-09-14 05:25:00|5090.8|5085.8|5091.7|5086.7|5092.4|5087.4|5089.7|5084.7|0
1663133400000|2022-09-14 05:30:00|5091.8|5086.8|5095|5090|5095.3|5090.3|5090.5|5085.5|0
1663133700000|2022-09-14 05:35:00|5094.9|5089.9|5094.1|5089.1|5095.1|5090.1|5093|5088|0
1663134000000|2022-09-14 05:40:00|5094.2|5089.2|5086.9|5081.9|5094.3|5089.3|5086.7|5081.7|0
1663134300000|2022-09-14 05:45:00|5086.7|5081.7|5083.4|5078.4|5086.9|5081.9|5082.5|5077.5|0
1663134600000|2022-09-14 05:50:00|5083.5|5078.5|5080.7|5075.7|5084.7|5079.7|5080|5075|0
1663134900000|2022-09-14 05:55:00|5080|5075|5075.2|5070.2|5081.3|5076.3|5074.4|5069.4|0
1663135200000|2022-09-14 06:00:00|5074.6|5069.6|5072.7|5067.7|5080.1|5075.1|5071.8|5066.8|0
1663135500000|2022-09-14 06:05:00|5072.8|5067.8|5077.7|5072.7|5079.7|5074.7|5071.9|5066.9|0
1663135800000|2022-09-14 06:10:00|5077.8|5072.8|5083.1|5078.1|5083.5|5078.5|5074.9|5069.9|0
1663136100000|2022-09-14 06:15:00|5083.2|5078.2|5082.3|5077.3|5084.7|5079.7|5079.1|5074.1|0
1663136400000|2022-09-14 06:20:00|5082.1|5077.1|5084.7|5079.7|5084.7|5079.7|5079.5|5074.5|0
1663136700000|2022-09-14 06:25:00|5084.9|5079.9|5091.2|5086.2|5092.7|5087.7|5084.3|5079.3|0
1663137000000|2022-09-14 06:30:00|5091.4|5086.4|5092.3|5087.3|5095.6|5090.6|5090.4|5085.4|0
1663137300000|2022-09-14 06:35:00|5092.4|5087.4|5091|5086|5092.5|5087.5|5090.1|5085.1|0
1663137600000|2022-09-14 06:40:00|5090.4|5085.4|5087.3|5082.3|5094.2|5089.2|5086.5|5081.5|0
1663137900000|2022-09-14 06:45:00|5087.2|5082.2|5087.9|5082.9|5089.6|5084.6|5086.2|5081.2|0
1663138200000|2022-09-14 06:50:00|5087.6|5082.6|5091.7|5086.7|5092.2|5087.2|5087.6|5082.6|0
1663138500000|2022-09-14 06:55:00|5091.9|5086.9|5088.7|5083.7|5093.9|5088.9|5088.7|5083.7|0
1663138800000|2022-09-14 07:00:00|5088.9|5083.9|5099.8|5094.8|5102.3|5097.3|5088.7|5083.7|0
1663139100000|2022-09-14 07:05:00|5100.1|5095.1|5106.4|5101.4|5108.2|5103.2|5099.3|5094.3|0
1663139400000|2022-09-14 07:10:00|5106.5|5101.5|5100.5|5095.5|5107|5102|5099.2|5094.2|0
1663139700000|2022-09-14 07:15:00|5100.3|5095.3|5086.4|5081.4|5102.5|5097.5|5085.7|5080.7|0
1663140000000|2022-09-14 07:20:00|5086.3|5081.3|5079.6|5074.6|5091.8|5086.8|5077.9|5072.9|0
1663140300000|2022-09-14 07:25:00|5079.4|5074.4|5080.2|5075.2|5083|5078|5077.5|5072.5|0
1663140600000|2022-09-14 07:30:00|5080.1|5075.1|5089.8|5084.8|5090.7|5085.7|5079.9|5074.9|0
1663140900000|2022-09-14 07:35:00|5090.2|5085.2|5088.5|5083.5|5093.1|5088.1|5087.4|5082.4|0
1663141200000|2022-09-14 07:40:00|5088.4|5083.4|5095.8|5090.8|5096.4|5091.4|5087.5|5082.5|0
1663141500000|2022-09-14 07:45:00|5095.7|5090.7|5093.3|5088.3|5096.6|5091.6|5091.8|5086.8|0
1663141800000|2022-09-14 07:50:00|5093.4|5088.4|5096.6|5091.6|5096.9|5091.9|5091.3|5086.3|0
1663142100000|2022-09-14 07:55:00|5096.5|5091.5|5096.9|5091.9|5099.5|5094.5|5093.3|5088.3|0
1663142400000|2022-09-14 08:00:00|5096.8|5091.8|5096.8|5093.8|5098.7|5095.2|5090.5|5087.5|0
1663142700000|2022-09-14 08:05:00|5096.9|5093.9|5096.9|5093.9|5101.4|5098.4|5094.8|5091.8|0
1663143000000|2022-09-14 08:10:00|5097|5094|5095.8|5092.8|5097.9|5094.9|5095.4|5092.4|0
1663143300000|2022-09-14 08:15:00|5096|5093|5095.7|5092.7|5096.6|5093.6|5094.7|5091.7|0
1663143600000|2022-09-14 08:20:00|5096.2|5093.2|5100.2|5097.2|5100.2|5097.2|5095.7|5092.7|0
1663143900000|2022-09-14 08:25:00|5100.1|5097.1|5096.8|5093.8|5100.4|5097.4|5096.6|5093.6|0
1663144200000|2022-09-14 08:30:00|5097.1|5094.1|5108.7|5105.7|5109|5106|5097.1|5094.1|0
1663144500000|2022-09-14 08:35:00|5108|5105|5108.4|5105.4|5111.1|5108.1|5107.9|5104.9|0
1663144800000|2022-09-14 08:40:00|5108.5|5105.5|5105.3|5102.3|5108.5|5105.5|5103.8|5100.8|0
1663145100000|2022-09-14 08:45:00|5105|5102|5101.3|5098.3|5106.9|5103.9|5100.8|5097.8|0
1663145400000|2022-09-14 08:50:00|5101.5|5098.5|5104.6|5101.6|5104.9|5101.9|5101.2|5098.2|0
1663145700000|2022-09-14 08:55:00|5104.5|5101.5|5103.6|5100.6|5105.3|5102.3|5103.2|5100.2|0
1663146000000|2022-09-14 09:00:00|5103.5|5100.5|5102.2|5099.2|5104|5101|5102.1|5099.1|0
1663146300000|2022-09-14 09:05:00|5102.1|5099.1|5103.1|5100.1|5103.8|5100.8|5101.5|5098.5|0
1663146600000|2022-09-14 09:10:00|5103.2|5100.2|5101.1|5098.1|5103.4|5100.4|5100.6|5097.6|0
1663146900000|2022-09-14 09:15:00|5101|5098|5102.8|5099.8|5102.8|5099.8|5100.6|5097.6|0
1663147200000|2022-09-14 09:20:00|5102.9|5099.9|5105.9|5102.9|5105.9|5102.9|5102.3|5099.3|0
1663147500000|2022-09-14 09:25:00|5105.8|5102.8|5107.2|5104.2|5107.2|5104.2|5104.5|5101.5|0
1663147800000|2022-09-14 09:30:00|5107|5104|5104.1|5101.1|5107.1|5104.1|5104|5101|0
1663148100000|2022-09-14 09:35:00|5104.2|5101.2|5103.9|5100.9|5104.2|5101.2|5102.6|5099.6|0
1663148400000|2022-09-14 09:40:00|5103.8|5100.8|5100.4|5097.4|5103.9|5100.9|5100.4|5097.4|0
1663148700000|2022-09-14 09:45:00|5100.3|5097.3|5100.4|5097.4|5101.4|5098.4|5100.3|5097.3|0
1663149000000|2022-09-14 09:50:00|5100.5|5097.5|5096.9|5093.9|5100.9|5097.9|5095.9|5092.9|0
1663149300000|2022-09-14 09:55:00|5097|5094|5098.4|5095.4|5098.4|5095.4|5095.5|5092.5|0
1663149600000|2022-09-14 10:00:00|5098.6|5095.6|5099|5096|5099|5096|5097.6|5094.6|0
1663149900000|2022-09-14 10:05:00|5098.8|5095.8|5099|5096|5099.3|5096.3|5097.9|5094.9|0
1663150200000|2022-09-14 10:10:00|5099.1|5096.1|5100.2|5097.2|5100.7|5097.7|5099|5096|0
1663150500000|2022-09-14 10:15:00|5100.3|5097.3|5101.2|5098.2|5102.1|5099.1|5099.7|5096.7|0
1663150800000|2022-09-14 10:20:00|5101.1|5098.1|5101.6|5098.6|5101.7|5098.7|5100.7|5097.7|0
1663151100000|2022-09-14 10:25:00|5101.7|5098.7|5100.7|5097.7|5102.4|5099.4|5100.4|5097.4|0
1663151400000|2022-09-14 10:30:00|5100.8|5097.8|5098.6|5095.6|5100.9|5097.9|5098.1|5095.1|0
1663151700000|2022-09-14 10:35:00|5098.5|5095.5|5097.5|5094.5|5098.6|5095.6|5097.5|5094.5|0
1663152000000|2022-09-14 10:40:00|5097.7|5094.7|5095.5|5092.5|5098.5|5095.5|5095.3|5092.3|0
1663152300000|2022-09-14 10:45:00|5095|5092|5094.4|5091.4|5095.9|5092.9|5093.8|5090.8|0
1663152600000|2022-09-14 10:50:00|5094.5|5091.5|5092.7|5089.7|5094.6|5091.6|5092.1|5089.1|0
1663152900000|2022-09-14 10:55:00|5092.8|5089.8|5093.1|5090.1|5094|5091|5091.8|5088.8|0
1663153200000|2022-09-14 11:00:00|5093.9|5090.9|5085.3|5082.3|5094.4|5091.4|5085.3|5082.3|0
1663153500000|2022-09-14 11:05:00|5085.2|5082.2|5085.9|5082.9|5085.9|5082.9|5081.4|5078.4|0
1663153800000|2022-09-14 11:10:00|5086|5083|5083.1|5080.1|5087.1|5084.1|5082.6|5079.6|0
1663154100000|2022-09-14 11:15:00|5082.9|5079.9|5079.7|5076.7|5083.6|5080.6|5078.9|5075.9|0
1663154400000|2022-09-14 11:20:00|5079.5|5076.5|5073.3|5070.3|5079.7|5076.7|5072.7|5069.7|0
1663154700000|2022-09-14 11:25:00|5073.2|5070.2|5073.1|5070.1|5076|5073|5070.3|5067.3|0
1663155000000|2022-09-14 11:30:00|5072.9|5069.9|5070.6|5067.6|5073.4|5070.4|5069.6|5066.6|0
1663155300000|2022-09-14 11:35:00|5070.7|5067.7|5072.9|5069.9|5073.1|5070.1|5070.4|5067.4|0
1663155600000|2022-09-14 11:40:00|5072.7|5069.7|5068.7|5065.7|5075|5072|5068.2|5065.2|0
1663155900000|2022-09-14 11:45:00|5068.5|5065.5|5060.8|5057.8|5068.5|5065.5|5060.8|5057.8|0
1663156200000|2022-09-14 11:50:00|5060.9|5057.9|5056.6|5053.6|5063.2|5060.2|5056.5|5053.5|0
1663156500000|2022-09-14 11:55:00|5056.5|5053.5|5055.5|5052.5|5057.4|5054.4|5052.4|5049.4|0
1663156800000|2022-09-14 12:00:00|5055.4|5052.4|5058.1|5055.1|5060.6|5057.6|5054.7|5051.7|0
1663157100000|2022-09-14 12:05:00|5057.9|5054.9|5062|5059|5063.1|5060.1|5057.9|5054.9|0
1663157400000|2022-09-14 12:10:00|5062.1|5059.1|5064.4|5061.4|5064.4|5061.4|5059.6|5056.6|0
1663157700000|2022-09-14 12:15:00|5064.2|5061.2|5072.5|5069.5|5072.5|5069.5|5063.9|5060.9|0
1663158000000|2022-09-14 12:20:00|5072.6|5069.6|5070.3|5067.3|5073.2|5070.2|5069.4|5066.4|0
1663158300000|2022-09-14 12:25:00|5070.1|5067.1|5076.5|5073.5|5077.2|5074.2|5070.1|5067.1|0
1663158600000|2022-09-14 12:30:00|5076.8|5073.8|5067.7|5064.7|5079.5|5076.5|5065.4|5062.4|0
1663158900000|2022-09-14 12:35:00|5068.3|5065.3|5084.2|5081.2|5084.8|5081.8|5068.3|5065.3|0
1663159200000|2022-09-14 12:40:00|5084.1|5081.1|5093.8|5090.8|5093.8|5090.8|5084.1|5081.1|0
1663159500000|2022-09-14 12:45:00|5093.2|5090.2|5081.3|5078.3|5093.3|5090.3|5081.3|5078.3|0
1663159800000|2022-09-14 12:50:00|5081.1|5078.1|5090|5087|5090.2|5087.2|5077.8|5074.8|0
1663160100000|2022-09-14 12:55:00|5089.9|5086.9|5087.1|5084.1|5092.4|5089.4|5085.9|5082.9|0
1663160400000|2022-09-14 13:00:00|5086.7|5083.7|5084.3|5081.3|5087.5|5084.5|5079.7|5076.7|0
1663160700000|2022-09-14 13:05:00|5084.2|5081.2|5080.9|5077.9|5088.1|5085.1|5080.3|5077.3|0
1663161000000|2022-09-14 13:10:00|5081.3|5078.3|5083.9|5080.9|5085.6|5082.6|5081.3|5078.3|0
1663161300000|2022-09-14 13:15:00|5083.8|5080.8|5087.2|5084.2|5087.3|5084.3|5082.6|5079.6|0
1663161600000|2022-09-14 13:20:00|5087.3|5084.3|5085.2|5082.2|5088.3|5085.3|5083|5080|0
1663161900000|2022-09-14 13:25:00|5087.9|5084.9|5092.1|5089.1|5092.3|5089.3|5087.1|5084.1|0
1663162200000|2022-09-14 13:30:00|5091.5|5088.5|5060.7|5058.9|5095.5|5093.7|5059.9|5058.1|0
1663162500000|2022-09-14 13:35:00|5060.6|5058.8|5067.9|5066.1|5073.8|5072|5052.8|5051|0
1663162800000|2022-09-14 13:40:00|5067.6|5065.8|5092.1|5090.3|5092.1|5090.3|5050.4|5048.6|0
1663163100000|2022-09-14 13:45:00|5091.6|5089.8|5080.4|5078.6|5109.9|5108.1|5078|5076.2|0
1663163400000|2022-09-14 13:50:00|5080.2|5078.4|5071.6|5069.8|5084.8|5083|5065.3|5063.5|0
1663163700000|2022-09-14 13:55:00|5071.4|5069.6|5090.7|5088.9|5091.1|5089.3|5064.6|5062.8|0
1663164000000|2022-09-14 14:00:00|5090.8|5089|5073.8|5072|5092.1|5090.3|5068.2|5066.4|0
1663164300000|2022-09-14 14:05:00|5073.9|5072.1|5082.5|5080.7|5094.1|5092.3|5068.2|5066.4|0
1663164600000|2022-09-14 14:10:00|5082.2|5080.4|5072.8|5071|5089|5087.2|5066.2|5064.4|0
1663164900000|2022-09-14 14:15:00|5073.8|5072|5073.9|5072.1|5092.1|5090.3|5068|5066.2|0
1663165200000|2022-09-14 14:20:00|5076.1|5074.3|5059|5057.2|5082|5080.2|5054.5|5052.7|0
1663165500000|2022-09-14 14:25:00|5058.9|5057.1|5040.7|5038.9|5062.5|5060.7|5040.5|5038.7|0
1663165800000|2022-09-14 14:30:00|5041|5039.2|5057.7|5055.9|5062.5|5060.7|5036.4|5034.6|0
1663166100000|2022-09-14 14:35:00|5059.9|5058.1|5075.9|5074.1|5079.4|5077.6|5055.8|5054|0
1663166400000|2022-09-14 14:40:00|5075.7|5073.9|5088.1|5086.3|5095.8|5094|5072.2|5070.4|0
1663166700000|2022-09-14 14:45:00|5088.3|5086.5|5078.1|5076.3|5090.7|5088.9|5076.1|5074.3|0
1663167000000|2022-09-14 14:50:00|5078.7|5076.9|5099.7|5097.9|5101.2|5099.4|5075.4|5073.6|0
1663167300000|2022-09-14 14:55:00|5099.8|5098|5093.1|5091.3|5099.9|5098.1|5084.4|5082.6|0
1663167600000|2022-09-14 15:00:00|5093.3|5091.5|5083.2|5081.4|5094.9|5093.1|5077.5|5075.7|0
1663167900000|2022-09-14 15:05:00|5083.3|5081.5|5104.6|5102.8|5105.9|5104.1|5077.9|5076.1|0
1663168200000|2022-09-14 15:10:00|5104.8|5103|5099.6|5097.8|5108.7|5106.9|5099.2|5097.4|0
1663168500000|2022-09-14 15:15:00|5101.6|5099.8|5098.4|5096.6|5103.4|5101.6|5093.5|5091.7|0
1663168800000|2022-09-14 15:20:00|5098.8|5097|5091.7|5089.9|5098.8|5097|5087.9|5086.1|0
1663169100000|2022-09-14 15:25:00|5091.4|5089.6|5087.1|5085.3|5098.4|5096.6|5086.1|5084.3|0
1663169400000|2022-09-14 15:30:00|5087.4|5085.6|5086.3|5084.5|5091.9|5090.1|5080.6|5078.8|0
1663169700000|2022-09-14 15:35:00|5087.3|5085.5|5095.7|5093.9|5096.5|5094.7|5083.5|5081.7|0
1663170000000|2022-09-14 15:40:00|5096.3|5094.5|5105|5103.2|5106.1|5104.3|5094.8|5093|0
1663170300000|2022-09-14 15:45:00|5105.3|5103.5|5107.8|5106|5113.6|5111.8|5103.9|5102.1|0
1663170600000|2022-09-14 15:50:00|5109.1|5107.3|5108.5|5106.7|5109.4|5107.6|5099.2|5097.4|0
1663170900000|2022-09-14 15:55:00|5108.7|5106.9|5100.3|5098.5|5109.9|5108.1|5099.5|5097.7|0
1663171200000|2022-09-14 16:00:00|5101|5099.2|5089.1|5087.3|5103.9|5102.1|5089.1|5087.3|0
1663171500000|2022-09-14 16:05:00|5088.8|5087|5091.5|5089.7|5092.9|5091.1|5083.9|5082.1|0
1663171800000|2022-09-14 16:10:00|5091.6|5089.8|5101.3|5099.5|5101.7|5099.9|5089.3|5087.5|0
1663172100000|2022-09-14 16:15:00|5101.5|5099.7|5102.9|5101.1|5105.1|5103.3|5098.2|5096.4|0
1663172400000|2022-09-14 16:20:00|5102.8|5101|5107.9|5106.1|5108.8|5107|5098.6|5096.8|0
1663172700000|2022-09-14 16:25:00|5107.5|5105.7|5099.3|5097.5|5111.3|5109.5|5096.2|5094.4|0
1663173000000|2022-09-14 16:30:00|5100.2|5098.4|5097.7|5095.9|5105.4|5103.6|5093.8|5092|0
1663173300000|2022-09-14 16:35:00|5097.5|5095.7|5103.7|5101.9|5107.8|5106|5092.9|5091.1|0
1663173600000|2022-09-14 16:40:00|5103.8|5102|5112.9|5111.1|5113.3|5111.5|5102.6|5100.8|0
1663173900000|2022-09-14 16:45:00|5113.1|5111.3|5112.1|5110.3|5113.8|5112|5105.1|5103.3|0
1663174200000|2022-09-14 16:50:00|5111.6|5109.8|5115.1|5113.3|5116.9|5115.1|5110.8|5109|0
1663174500000|2022-09-14 16:55:00|5115|5113.2|5106.6|5104.8|5115.2|5113.4|5103.9|5102.1|0
1663174800000|2022-09-14 17:00:00|5106.8|5105|5102.9|5101.1|5112.2|5110.4|5102.1|5100.3|0
1663175100000|2022-09-14 17:05:00|5102.2|5100.4|5104.3|5102.5|5107|5105.2|5096.5|5094.7|0
1663175400000|2022-09-14 17:10:00|5104.5|5102.7|5123|5121.2|5123|5121.2|5104.5|5102.7|0
1663175700000|2022-09-14 17:15:00|5123.3|5121.5|5121|5119.2|5130.1|5128.3|5115.9|5114.1|0
1663176000000|2022-09-14 17:20:00|5121.1|5119.3|5111.3|5109.5|5121.5|5119.7|5108.7|5106.9|0
1663176300000|2022-09-14 17:25:00|5111.4|5109.6|5109.9|5108.1|5111.4|5109.6|5104.2|5102.4|0
1663176600000|2022-09-14 17:30:00|5110.6|5108.8|5106.1|5104.3|5112.7|5110.9|5104.1|5102.3|0
1663176900000|2022-09-14 17:35:00|5105.8|5104|5096.5|5094.7|5108.4|5106.6|5096.2|5094.4|0
1663177200000|2022-09-14 17:40:00|5096.3|5094.5|5102.9|5101.1|5102.9|5101.1|5096.1|5094.3|0
1663177500000|2022-09-14 17:45:00|5102.6|5100.8|5080.2|5078.4|5103.1|5101.3|5074.3|5072.5|0
1663177800000|2022-09-14 17:50:00|5078.9|5077.1|5083.8|5082|5087.7|5085.9|5078.9|5077.1|0
1663178100000|2022-09-14 17:55:00|5083.1|5081.3|5077.2|5075.4|5084|5082.2|5071.1|5069.3|0
1663178400000|2022-09-14 18:00:00|5076.9|5075.1|5068.9|5067.1|5083.4|5081.6|5068.9|5067.1|0
1663178700000|2022-09-14 18:05:00|5069|5067.2|5069.8|5068|5078.9|5077.1|5067.1|5065.3|0
1663179000000|2022-09-14 18:10:00|5068.5|5066.7|5069.3|5067.5|5070.9|5069.1|5061.7|5059.9|0
1663179300000|2022-09-14 18:15:00|5069.1|5067.3|5078.4|5076.6|5078.4|5076.6|5066.6|5064.8|0
1663179600000|2022-09-14 18:20:00|5078.7|5076.9|5079.3|5077.5|5081.9|5080.1|5077.3|5075.5|0
1663179900000|2022-09-14 18:25:00|5079|5077.2|5079.6|5077.8|5081.2|5079.4|5074.9|5073.1|0
1663180200000|2022-09-14 18:30:00|5079.5|5077.7|5089.3|5087.5|5090.8|5089|5078.5|5076.7|0
1663180500000|2022-09-14 18:35:00|5089.1|5087.3|5090.6|5088.8|5092|5090.2|5086.1|5084.3|0
1663180800000|2022-09-14 18:40:00|5090.8|5089|5084.3|5082.5|5094|5092.2|5082.8|5081|0
1663181100000|2022-09-14 18:45:00|5084.1|5082.3|5086.9|5085.1|5088.2|5086.4|5077.2|5075.4|0
1663181400000|2022-09-14 18:50:00|5087|5085.2|5076.8|5075|5089.4|5087.6|5075.1|5073.3|0
1663181700000|2022-09-14 18:55:00|5076.7|5074.9|5075.5|5073.7|5081.9|5080.1|5073.2|5071.4|0
1663182000000|2022-09-14 19:00:00|5075.7|5073.9|5077.7|5075.9|5080.2|5078.4|5072|5070.2|0
1663182300000|2022-09-14 19:05:00|5078.7|5076.9|5090.7|5088.9|5090.8|5089|5078.6|5076.8|0
1663182600000|2022-09-14 19:10:00|5090.3|5088.5|5073.3|5071.5|5091.1|5089.3|5071.3|5069.5|0
1663182900000|2022-09-14 19:15:00|5072.9|5071.1|5063.8|5062|5073.3|5071.5|5058.3|5056.5|0
1663183200000|2022-09-14 19:20:00|5063.9|5062.1|5071.6|5069.8|5074.4|5072.6|5058.7|5056.9|0
1663183500000|2022-09-14 19:25:00|5071.2|5069.4|5070.7|5068.9|5071.8|5070|5060.6|5058.8|0
1663183800000|2022-09-14 19:30:00|5069.8|5068|5071.5|5069.7|5072.5|5070.7|5057.4|5055.6|0
1663184100000|2022-09-14 19:35:00|5071.1|5069.3|5071.7|5069.9|5073.8|5072|5064.8|5063|0
1663184400000|2022-09-14 19:40:00|5071.3|5069.5|5086.1|5084.3|5089.4|5087.6|5069|5067.2|0
1663184700000|2022-09-14 19:45:00|5085.9|5084.1|5088.6|5086.8|5092.6|5090.8|5082.4|5080.6|0
1663185000000|2022-09-14 19:50:00|5088.8|5087|5111.1|5109.3|5111.2|5109.4|5088.6|5086.8|0
1663185300000|2022-09-14 19:55:00|5110.7|5108.9|5112.3|5110.5|5118.6|5116.8|5103.3|5101.5|0
1663185600000|2022-09-14 20:00:00|5112.9|5109.9|5120|5117|5120.1|5117.1|5112.9|5109.9|0
1663185900000|2022-09-14 20:05:00|5120.1|5117.1|5117|5114|5120.2|5117.2|5116.8|5113.8|0
1663186200000|2022-09-14 20:10:00|5116.8|5113.8|5117.6|5114.6|5117.8|5114.8|5116.2|5113.2|0
1663186500000|2022-09-14 20:15:00|5117.5|5114.5|5119.4|5116.4|5119.8|5116.8|5117.1|5114.1|0
1663186800000|2022-09-14 20:20:00|5119.3|5116.3|5123.6|5120.6|5124|5121|5119.1|5116.1|0
1663187100000|2022-09-14 20:25:00|5123.5|5120.5|5123.3|5120.3|5123.9|5120.9|5122.5|5119.5|0
1663187400000|2022-09-14 20:30:00|5123.2|5120.2|5124.3|5121.3|5124.8|5121.8|5122.9|5119.9|0
1663187700000|2022-09-14 20:35:00|5124.2|5121.2|5125.4|5122.4|5125.7|5122.7|5123|5120|0
1663188000000|2022-09-14 20:40:00|5125.3|5122.3|5124.8|5121.8|5125.8|5122.8|5124.7|5121.7|0
1663188300000|2022-09-14 20:45:00|5125|5122|5126.1|5123.1|5126.4|5123.4|5124.7|5121.7|0
1663188600000|2022-09-14 20:50:00|5125.7|5122.7|5126.4|5123.4|5127|5124|5125.7|5122.7|0
1663188900000|2022-09-14 20:55:00|5126.3|5123.3|5126.2|5123.2|5126.6|5123.6|5125.8|5122.8|0
1663189200000|2022-09-14 21:00:00|5126.1|5123.1|5126.3|5123.3|5127|5124|5125.7|5122.7|0
1663189500000|2022-09-14 21:05:00|5126.4|5123.4|5127|5124|5127|5124|5126.1|5123.1|0
1663189800000|2022-09-14 21:10:00|5126.9|5123.9|5127.8|5124.8|5127.8|5124.8|5126.9|5123.9|0
1663190100000|2022-09-14 21:15:00|5127.7|5124.7|5128|5125|5128.2|5125.2|5127.6|5124.6|0
1663190400000|2022-09-14 21:20:00|5128.1|5125.1|5128|5125|5129.1|5126.1|5127.5|5124.5|0
1663190700000|2022-09-14 21:25:00|5127.9|5124.9|5127.9|5124.9|5129.6|5126.6|5127.8|5124.8|0
1663191000000|2022-09-14 21:30:00|5127.8|5124.8|5129.7|5126.7|5130.2|5127.2|5127.8|5124.8|0
1663191300000|2022-09-14 21:35:00|5129.8|5126.8|5129.8|5126.8|5129.9|5126.9|5129.5|5126.5|0
1663191600000|2022-09-14 21:40:00|5129.7|5126.7|5130|5127|5130.1|5127.1|5129.6|5126.6|0
1663191900000|2022-09-14 21:45:00|5130.1|5127.1|5131|5128|5131.2|5128.2|5129.8|5126.8|0
1663192200000|2022-09-14 21:50:00|5131.1|5128.1|5130.7|5127.7|5131.1|5128.1|5130.6|5127.6|0
1663192500000|2022-09-14 21:55:00|5130.9|5127.9|5131.1|5128.1|5131.3|5128.3|5130.4|5127.4|0
1663192800000|2022-09-14 22:00:00|5131.4|5128.4|5127.9|5124.9|5131.4|5128.4|5127.9|5124.9|0
1663193100000|2022-09-14 22:05:00|5127.8|5124.8|5128.7|5125.7|5128.8|5125.8|5127.2|5124.2|0
1663193400000|2022-09-14 22:10:00|5128.8|5125.8|5128.1|5125.1|5129|5126|5128.1|5125.1|0
1663193700000|2022-09-14 22:15:00|5128.3|5125.3|5130.2|5127.2|5130.4|5127.4|5128.3|5125.3|0
1663194000000|2022-09-14 22:20:00|5130.5|5127.5|5130.1|5127.1|5131.1|5128.1|5129.8|5126.8|0
1663194300000|2022-09-14 22:25:00|5130|5127|5129.7|5126.7|5130.5|5127.5|5129.6|5126.6|0
1663194600000|2022-09-14 22:30:00|5129.8|5126.8|5130|5127|5130|5127|5128.8|5125.8|0
1663194900000|2022-09-14 22:35:00|5129.9|5126.9|5131|5128|5131.1|5128.1|5129.6|5126.6|0
1663195200000|2022-09-14 22:40:00|5130.9|5127.9|5133.7|5130.7|5133.8|5130.8|5130.9|5127.9|0
1663195500000|2022-09-14 22:45:00|5133.8|5130.8|5134.5|5131.5|5135.4|5132.4|5133.8|5130.8|0
1663195800000|2022-09-14 22:50:00|5134.4|5131.4|5134.8|5131.8|5135.2|5132.2|5133.7|5130.7|0
1663196100000|2022-09-14 22:55:00|5134.4|5131.4|5133.3|5130.3|5134.6|5131.6|5133.2|5130.2|0
1663196400000|2022-09-14 23:00:00|5133.2|5130.2|5132.7|5129.7|5133.6|5130.6|5132.6|5129.6|0
1663196700000|2022-09-14 23:05:00|5132.6|5129.6|5131.5|5128.5|5132.6|5129.6|5131.5|5128.5|0
1663197000000|2022-09-14 23:10:00|5131.4|5128.4|5132.5|5129.5|5132.6|5129.6|5130.9|5127.9|0
1663197300000|2022-09-14 23:15:00|5132.6|5129.6|5132|5129|5132.6|5129.6|5131.9|5128.9|0
1663197600000|2022-09-14 23:20:00|5132.1|5129.1|5132.9|5129.9|5133.1|5130.1|5132.1|5129.1|0
1663197900000|2022-09-14 23:25:00|5133|5130|5130.7|5127.7|5133.1|5130.1|5130.2|5127.2|0
1663198200000|2022-09-14 23:30:00|5130.6|5127.6|5130.6|5127.6|5131|5128|5130.3|5127.3|0
1663198500000|2022-09-14 23:35:00|5130.5|5127.5|5130.9|5127.9|5131.2|5128.2|5130.3|5127.3|0
1663198800000|2022-09-14 23:40:00|5131|5128|5131.4|5128.4|5131.7|5128.7|5130.4|5127.4|0
1663199100000|2022-09-14 23:45:00|5131.3|5128.3|5131.4|5128.4|5131.7|5128.7|5130.5|5127.5|0
1663199400000|2022-09-14 23:50:00|5131.3|5128.3|5131|5128|5131.3|5128.3|5130.4|5127.4|0
1663199700000|2022-09-14 23:55:00|5130.7|5127.7|5132.3|5127.3|5133.6|5129.9|5130.7|5127.3|0
1663200000000|2022-09-15 00:00:00|5132.4|5127.4|5127.6|5122.6|5132.4|5127.4|5125.4|5120.4|0
1663200300000|2022-09-15 00:05:00|5127.5|5122.5|5127.7|5122.7|5129.1|5124.1|5126.6|5121.6|0
1663200600000|2022-09-15 00:10:00|5127.6|5122.6|5127.5|5122.5|5128.6|5123.6|5126.9|5121.9|0
1663200900000|2022-09-15 00:15:00|5127.4|5122.4|5128.3|5123.3|5130.4|5125.4|5123.9|5118.9|0
1663201200000|2022-09-15 00:20:00|5128.2|5123.2|5127.1|5122.1|5128.4|5123.4|5126.2|5121.2|0
1663201500000|2022-09-15 00:25:00|5126.9|5121.9|5126.3|5121.3|5127.5|5122.5|5124.4|5119.4|0
1663201800000|2022-09-15 00:30:00|5126.4|5121.4|5125.2|5120.2|5126.4|5121.4|5122.9|5117.9|0
1663202100000|2022-09-15 00:35:00|5125.1|5120.1|5126.4|5121.4|5126.9|5121.9|5124.6|5119.6|0
1663202400000|2022-09-15 00:40:00|5126.5|5121.5|5127.7|5122.7|5127.8|5122.8|5125.9|5120.9|0
1663202700000|2022-09-15 00:45:00|5127.6|5122.6|5127.3|5122.3|5128.6|5123.6|5126.9|5121.9|0
1663203000000|2022-09-15 00:50:00|5127.4|5122.4|5129.7|5124.7|5129.8|5124.8|5125.2|5120.2|0
1663203300000|2022-09-15 00:55:00|5129.8|5124.8|5128.8|5123.8|5130.7|5125.7|5127.8|5122.8|0
1663203600000|2022-09-15 01:00:00|5128.6|5123.6|5124.4|5119.4|5128.8|5123.8|5123.8|5118.8|0
1663203900000|2022-09-15 01:05:00|5124.3|5119.3|5124.1|5119.1|5125|5120|5120.9|5115.9|0
1663204200000|2022-09-15 01:10:00|5124.2|5119.2|5125.7|5120.7|5127.1|5122.1|5124.2|5119.2|0
1663204500000|2022-09-15 01:15:00|5125.8|5120.8|5122.6|5117.6|5126.7|5121.7|5121.2|5116.2|0
1663204800000|2022-09-15 01:20:00|5122.5|5117.5|5119|5114|5122.7|5117.7|5117.3|5112.3|0
1663205100000|2022-09-15 01:25:00|5119.2|5114.2|5123.6|5118.6|5123.6|5118.6|5119|5114|0
1663205400000|2022-09-15 01:30:00|5123.5|5118.5|5127.3|5122.3|5130|5125|5122.5|5117.5|0
1663205700000|2022-09-15 01:35:00|5127.4|5122.4|5126.7|5121.7|5127.9|5122.9|5123.6|5118.6|0
1663206000000|2022-09-15 01:40:00|5126.6|5121.6|5127.1|5122.1|5129.3|5124.3|5126.6|5121.6|0
1663206300000|2022-09-15 01:45:00|5127|5122|5129.4|5124.4|5129.4|5124.4|5126.9|5121.9|0
1663206600000|2022-09-15 01:50:00|5129.3|5124.3|5132.4|5127.4|5133.3|5128.3|5128|5123|0
1663206900000|2022-09-15 01:55:00|5132.3|5127.3|5136.1|5131.1|5136.5|5131.5|5131|5126|0
1663207200000|2022-09-15 02:00:00|5136|5131|5134.2|5129.2|5137.1|5132.1|5134|5129|0
1663207500000|2022-09-15 02:05:00|5134.3|5129.3|5134.1|5129.1|5134.7|5129.7|5132.6|5127.6|0
1663207800000|2022-09-15 02:10:00|5134|5129|5132.5|5127.5|5134.3|5129.3|5132.4|5127.4|0
1663208100000|2022-09-15 02:15:00|5132.4|5127.4|5130.8|5125.8|5132.6|5127.6|5129.8|5124.8|0
1663208400000|2022-09-15 02:20:00|5130.7|5125.7|5130.2|5125.2|5130.9|5125.9|5129.4|5124.4|0
1663208700000|2022-09-15 02:25:00|5129.9|5124.9|5130.8|5125.8|5131.5|5126.5|5128.1|5123.1|0
1663209000000|2022-09-15 02:30:00|5130.7|5125.7|5129.4|5124.4|5132.1|5127.1|5129.4|5124.4|0
1663209300000|2022-09-15 02:35:00|5129.2|5124.2|5126.1|5121.1|5129.9|5124.9|5125.9|5120.9|0
1663209600000|2022-09-15 02:40:00|5126|5121|5127.6|5122.6|5128.5|5123.5|5125.7|5120.7|0
1663209900000|2022-09-15 02:45:00|5127.5|5122.5|5126.2|5121.2|5128|5123|5125.5|5120.5|0
1663210200000|2022-09-15 02:50:00|5126.3|5121.3|5125|5120|5128.5|5123.5|5125|5120|0
1663210500000|2022-09-15 02:55:00|5125.1|5120.1|5127.3|5122.3|5127.6|5122.6|5124.7|5119.7|0
1663210800000|2022-09-15 03:00:00|5127.5|5122.5|5124.4|5119.4|5127.7|5122.7|5124.2|5119.2|0
1663211100000|2022-09-15 03:05:00|5124.6|5119.6|5127.6|5122.6|5127.6|5122.6|5124.6|5119.6|0
1663211400000|2022-09-15 03:10:00|5127.7|5122.7|5128.2|5123.2|5129.4|5124.4|5127.5|5122.5|0
1663211700000|2022-09-15 03:15:00|5127.9|5122.9|5127.6|5122.6|5128.1|5123.1|5126.6|5121.6|0
1663212000000|2022-09-15 03:20:00|5127.7|5122.7|5129.9|5124.9|5129.9|5124.9|5127.4|5122.4|0
1663212300000|2022-09-15 03:25:00|5129.8|5124.8|5128.5|5123.5|5130.2|5125.2|5128.2|5123.2|0
1663212600000|2022-09-15 03:30:00|5128.6|5123.6|5127|5122|5129.4|5124.4|5126.8|5121.8|0
1663212900000|2022-09-15 03:35:00|5127.1|5122.1|5125.3|5120.3|5127.1|5122.1|5125.1|5120.1|0
1663213200000|2022-09-15 03:40:00|5125.2|5120.2|5124.9|5119.9|5126.4|5121.4|5124.8|5119.8|0
1663213500000|2022-09-15 03:45:00|5125|5120|5126|5121|5126.5|5121.5|5125|5120|0
1663213800000|2022-09-15 03:50:00|5125.7|5120.7|5123|5118|5126|5121|5121.3|5116.3|0
1663214100000|2022-09-15 03:55:00|5123.1|5118.1|5122.4|5117.4|5123.1|5118.1|5120.9|5115.9|0
1663214400000|2022-09-15 04:00:00|5122.3|5117.3|5121.2|5116.2|5123|5118|5121.2|5116.2|0
1663214700000|2022-09-15 04:05:00|5121.3|5116.3|5119.9|5114.9|5122|5117|5119.6|5114.6|0
1663215000000|2022-09-15 04:10:00|5120.1|5115.1|5121.7|5116.7|5121.9|5116.9|5119.8|5114.8|0
1663215300000|2022-09-15 04:15:00|5121.8|5116.8|5123|5118|5123.8|5118.8|5121.6|5116.6|0
1663215600000|2022-09-15 04:20:00|5122.9|5117.9|5120.3|5115.3|5123|5118|5120|5115|0
1663215900000|2022-09-15 04:25:00|5120.2|5115.2|5119.9|5114.9|5121.3|5116.3|5119.7|5114.7|0
1663216200000|2022-09-15 04:30:00|5119.8|5114.8|5118.8|5113.8|5120.2|5115.2|5116|5111|0
1663216500000|2022-09-15 04:35:00|5118.9|5113.9|5118|5113|5120.9|5115.9|5117.2|5112.2|0
1663216800000|2022-09-15 04:40:00|5117.9|5112.9|5120.4|5115.4|5120.8|5115.8|5117.4|5112.4|0
1663217100000|2022-09-15 04:45:00|5120.5|5115.5|5120.5|5115.5|5121.5|5116.5|5120.2|5115.2|0
1663217400000|2022-09-15 04:50:00|5120.8|5115.8|5121.8|5116.8|5122.6|5117.6|5120.6|5115.6|0
1663217700000|2022-09-15 04:55:00|5121.7|5116.7|5119.8|5114.8|5121.7|5116.7|5119.4|5114.4|0
1663218000000|2022-09-15 05:00:00|5119.9|5114.9|5118.6|5113.6|5120.5|5115.5|5118.2|5113.2|0
1663218300000|2022-09-15 05:05:00|5118.4|5113.4|5118.4|5113.4|5119.1|5114.1|5116.6|5111.6|0
1663218600000|2022-09-15 05:10:00|5118.3|5113.3|5116.7|5111.7|5119|5114|5116.6|5111.6|0
1663218900000|2022-09-15 05:15:00|5116.6|5111.6|5118.1|5113.1|5118.1|5113.1|5114.6|5109.6|0
1663219200000|2022-09-15 05:20:00|5118.5|5113.5|5119.8|5114.8|5120.1|5115.1|5118.4|5113.4|0
1663219500000|2022-09-15 05:25:00|5119.9|5114.9|5117.1|5112.1|5120.1|5115.1|5116.9|5111.9|0
1663219800000|2022-09-15 05:30:00|5117.3|5112.3|5117.2|5112.2|5120.7|5115.7|5116.9|5111.9|0
1663220100000|2022-09-15 05:35:00|5117.1|5112.1|5115.5|5110.5|5117.3|5112.3|5114|5109|0
1663220400000|2022-09-15 05:40:00|5115.7|5110.7|5113.5|5108.5|5116.5|5111.5|5112.4|5107.4|0
1663220700000|2022-09-15 05:45:00|5113.6|5108.6|5116.9|5111.9|5116.9|5111.9|5113.3|5108.3|0
1663221000000|2022-09-15 05:50:00|5117|5112|5115.1|5110.1|5117.7|5112.7|5115|5110|0
1663221300000|2022-09-15 05:55:00|5115.4|5110.4|5115.9|5110.9|5115.9|5110.9|5113.3|5108.3|0
1663221600000|2022-09-15 06:00:00|5115.8|5110.8|5118.4|5113.4|5118.9|5113.9|5111.9|5106.9|0
1663221900000|2022-09-15 06:05:00|5118.5|5113.5|5117.8|5112.8|5119.4|5114.4|5115.2|5110.2|0
1663222200000|2022-09-15 06:10:00|5117.7|5112.7|5118.5|5113.5|5118.5|5113.5|5115.8|5110.8|0
1663222500000|2022-09-15 06:15:00|5118.6|5113.6|5116.5|5111.5|5118.6|5113.6|5115.3|5110.3|0
1663222800000|2022-09-15 06:20:00|5116.6|5111.6|5117.5|5112.5|5118|5113|5115.2|5110.2|0
1663223100000|2022-09-15 06:25:00|5117.6|5112.6|5121.4|5116.4|5121.8|5116.8|5117.5|5112.5|0
1663223400000|2022-09-15 06:30:00|5121.3|5116.3|5117.4|5112.4|5121.3|5116.3|5117.1|5112.1|0
1663223700000|2022-09-15 06:35:00|5117.5|5112.5|5114.8|5109.8|5117.9|5112.9|5114.4|5109.4|0
1663224000000|2022-09-15 06:40:00|5114.7|5109.7|5117.9|5112.9|5118.6|5113.6|5113.8|5108.8|0
1663224300000|2022-09-15 06:45:00|5118|5113|5118.5|5113.5|5120.4|5115.4|5118|5113|0
1663224600000|2022-09-15 06:50:00|5118.4|5113.4|5118.6|5113.6|5119|5114|5117.2|5112.2|0
1663224900000|2022-09-15 06:55:00|5118.7|5113.7|5116.6|5111.6|5118.7|5113.7|5115.7|5110.7|0
1663225200000|2022-09-15 07:00:00|5116.8|5111.8|5120|5115|5120.9|5115.9|5114.7|5109.7|0
1663225500000|2022-09-15 07:05:00|5119.9|5114.9|5123.8|5118.8|5124.7|5119.7|5119.9|5114.9|0
1663225800000|2022-09-15 07:10:00|5123.9|5118.9|5121|5116|5124.6|5119.6|5119.9|5114.9|0
1663226100000|2022-09-15 07:15:00|5121.1|5116.1|5124|5119|5124.1|5119.1|5120.8|5115.8|0
1663226400000|2022-09-15 07:20:00|5123.9|5118.9|5127.7|5122.7|5128.2|5123.2|5123.1|5118.1|0
1663226700000|2022-09-15 07:25:00|5127.5|5122.5|5127.1|5122.1|5130.4|5125.4|5127.1|5122.1|0
1663227000000|2022-09-15 07:30:00|5127.3|5122.3|5127.2|5122.2|5128.5|5123.5|5124.8|5119.8|0
1663227300000|2022-09-15 07:35:00|5126.9|5121.9|5124.3|5119.3|5127|5122|5122.3|5117.3|0
1663227600000|2022-09-15 07:40:00|5124.4|5119.4|5124.7|5119.7|5126.4|5121.4|5123.6|5118.6|0
1663227900000|2022-09-15 07:45:00|5124.9|5119.9|5130.5|5125.5|5131.6|5126.6|5124.9|5119.9|0
1663228200000|2022-09-15 07:50:00|5130.4|5125.4|5132|5127|5133.2|5128.2|5128.6|5123.6|0
1663228500000|2022-09-15 07:55:00|5132.1|5127.1|5131.3|5126.3|5133.3|5128.3|5128.6|5123.6|0
1663228800000|2022-09-15 08:00:00|5130.7|5125.7|5142.9|5139.9|5153.1|5150.1|5130.7|5125.7|0
1663229100000|2022-09-15 08:05:00|5143.1|5140.1|5141.3|5138.3|5146|5143|5141.3|5138.3|0
1663229400000|2022-09-15 08:10:00|5141.1|5138.1|5136.4|5133.4|5141.3|5138.3|5136.1|5133.1|0
1663229700000|2022-09-15 08:15:00|5136.5|5133.5|5133.7|5130.7|5136.7|5133.7|5133.3|5130.3|0
1663230000000|2022-09-15 08:20:00|5133.6|5130.6|5131.4|5128.4|5133.7|5130.7|5130.2|5127.2|0
1663230300000|2022-09-15 08:25:00|5131.5|5128.5|5132.3|5129.3|5132.3|5129.3|5130.2|5127.2|0
1663230600000|2022-09-15 08:30:00|5132.7|5129.7|5131.6|5128.6|5133.7|5130.7|5130.4|5127.4|0
1663230900000|2022-09-15 08:35:00|5131.5|5128.5|5131.9|5128.9|5132.3|5129.3|5130.9|5127.9|0
1663231200000|2022-09-15 08:40:00|5132|5129|5130.9|5127.9|5132.7|5129.7|5129.6|5126.6|0
1663231500000|2022-09-15 08:45:00|5130.6|5127.6|5128.7|5125.7|5130.8|5127.8|5128.2|5125.2|0
1663231800000|2022-09-15 08:50:00|5128.6|5125.6|5131.2|5128.2|5131.2|5128.2|5128.6|5125.6|0
1663232100000|2022-09-15 08:55:00|5130.9|5127.9|5131.5|5128.5|5132.8|5129.8|5130.1|5127.1|0
1663232400000|2022-09-15 09:00:00|5131.6|5128.6|5130|5127|5131.9|5128.9|5128.9|5125.9|0
1663232700000|2022-09-15 09:05:00|5129.9|5126.9|5131.3|5128.3|5132.4|5129.4|5129.9|5126.9|0
1663233000000|2022-09-15 09:10:00|5131.4|5128.4|5132.9|5129.9|5133.4|5130.4|5131.4|5128.4|0
1663233300000|2022-09-15 09:15:00|5132.6|5129.6|5134|5131|5134.6|5131.6|5131.5|5128.5|0
1663233600000|2022-09-15 09:20:00|5133.9|5130.9|5134|5131|5135.2|5132.2|5133.6|5130.6|0
1663233900000|2022-09-15 09:25:00|5133.9|5130.9|5132.8|5129.8|5134.2|5131.2|5131.8|5128.8|0
1663234200000|2022-09-15 09:30:00|5132.9|5129.9|5135|5132|5135|5132|5132.4|5129.4|0
1663234500000|2022-09-15 09:35:00|5134.9|5131.9|5138.2|5135.2|5138.3|5135.3|5134.5|5131.5|0
1663234800000|2022-09-15 09:40:00|5138.3|5135.3|5138.4|5135.4|5138.8|5135.8|5137.6|5134.6|0
1663235100000|2022-09-15 09:45:00|5138.3|5135.3|5139.2|5136.2|5139.6|5136.6|5137.5|5134.5|0
1663235400000|2022-09-15 09:50:00|5139.3|5136.3|5137.3|5134.3|5139.3|5136.3|5136.6|5133.6|0
1663235700000|2022-09-15 09:55:00|5137.2|5134.2|5137.6|5134.6|5138.2|5135.2|5137|5134|0
1663236000000|2022-09-15 10:00:00|5137.5|5134.5|5137.3|5134.3|5138.2|5135.2|5136.9|5133.9|0
1663236300000|2022-09-15 10:05:00|5137.2|5134.2|5139.5|5136.5|5141.2|5138.2|5136.7|5133.7|0
1663236600000|2022-09-15 10:10:00|5139.6|5136.6|5140.6|5137.6|5142.8|5139.8|5139.5|5136.5|0
1663236900000|2022-09-15 10:15:00|5140.7|5137.7|5141.8|5138.8|5142|5139|5139.5|5136.5|0
1663237200000|2022-09-15 10:20:00|5141.7|5138.7|5139.7|5136.7|5141.9|5138.9|5139.4|5136.4|0
1663237500000|2022-09-15 10:25:00|5139.6|5136.6|5138.9|5135.9|5139.7|5136.7|5138.9|5135.9|0
1663237800000|2022-09-15 10:30:00|5139|5136|5129.7|5126.7|5139|5136|5129.7|5126.7|0
1663238100000|2022-09-15 10:35:00|5129.6|5126.6|5117.4|5114.4|5129.6|5126.6|5116.7|5113.7|0
1663238400000|2022-09-15 10:40:00|5117.5|5114.5|5109.6|5106.6|5119|5116|5107|5104|0
1663238700000|2022-09-15 10:45:00|5109.4|5106.4|5111|5108|5114.7|5111.7|5109.3|5106.3|0
1663239000000|2022-09-15 10:50:00|5111.3|5108.3|5113.4|5110.4|5114.1|5111.1|5111|5108|0
1663239300000|2022-09-15 10:55:00|5113.5|5110.5|5111.5|5108.5|5114.2|5111.2|5111.5|5108.5|0
1663239600000|2022-09-15 11:00:00|5114.1|5111.1|5115.4|5112.4|5117.6|5114.6|5113.3|5110.3|0
1663239900000|2022-09-15 11:05:00|5115.3|5112.3|5117.3|5114.3|5118.8|5115.8|5114.1|5111.1|0
1663240200000|2022-09-15 11:10:00|5117.4|5114.4|5119|5116|5119.5|5116.5|5117|5114|0
1663240500000|2022-09-15 11:15:00|5119.1|5116.1|5121|5118|5121.7|5118.7|5118.9|5115.9|0
1663240800000|2022-09-15 11:20:00|5121.1|5118.1|5124.2|5121.2|5124.6|5121.6|5121|5118|0
1663241100000|2022-09-15 11:25:00|5124.4|5121.4|5128.3|5125.3|5128.3|5125.3|5123|5120|0
1663241400000|2022-09-15 11:30:00|5128.2|5125.2|5124.6|5121.6|5128.3|5125.3|5123.5|5120.5|0
1663241700000|2022-09-15 11:35:00|5124.5|5121.5|5124.6|5121.6|5126.7|5123.7|5124.4|5121.4|0
1663242000000|2022-09-15 11:40:00|5124.5|5121.5|5122.5|5119.5|5124.5|5121.5|5120.8|5117.8|0
1663242300000|2022-09-15 11:45:00|5122.6|5119.6|5121.3|5118.3|5122.7|5119.7|5120.3|5117.3|0
1663242600000|2022-09-15 11:50:00|5121.4|5118.4|5116.7|5113.7|5121.5|5118.5|5116.3|5113.3|0
1663242900000|2022-09-15 11:55:00|5116.8|5113.8|5119.9|5116.9|5119.9|5116.9|5113.7|5110.7|0
1663243200000|2022-09-15 12:00:00|5120|5117|5115.9|5112.9|5120|5117|5115.5|5112.5|0
1663243500000|2022-09-15 12:05:00|5115.8|5112.8|5112.2|5109.2|5115.8|5112.8|5110.9|5107.9|0
1663243800000|2022-09-15 12:10:00|5112.1|5109.1|5115.6|5112.6|5115.8|5112.8|5111.1|5108.1|0
1663244100000|2022-09-15 12:15:00|5115.5|5112.5|5112.7|5109.7|5115.5|5112.5|5112.7|5109.7|0
1663244400000|2022-09-15 12:20:00|5112.6|5109.6|5106.9|5103.9|5112.6|5109.6|5104.4|5101.4|0
1663244700000|2022-09-15 12:25:00|5106.8|5103.8|5108.4|5105.4|5109|5106|5106.7|5103.7|0
1663245000000|2022-09-15 12:30:00|5110.9|5107.9|5115.6|5112.6|5122.3|5119.3|5110.1|5107.1|0
1663245300000|2022-09-15 12:35:00|5114.8|5111.8|5119.2|5116.2|5119.2|5116.2|5108.8|5105.8|0
1663245600000|2022-09-15 12:40:00|5119.3|5116.3|5120.8|5117.8|5121.7|5118.7|5117.8|5114.8|0
1663245900000|2022-09-15 12:45:00|5121|5118|5124.7|5121.7|5125.2|5122.2|5120.2|5117.2|0
1663246200000|2022-09-15 12:50:00|5124.8|5121.8|5129.8|5126.8|5129.8|5126.8|5124.8|5121.8|0
1663246500000|2022-09-15 12:55:00|5129.6|5126.6|5126.1|5123.1|5130.3|5127.3|5125.8|5122.8|0
1663246800000|2022-09-15 13:00:00|5125.5|5122.5|5124.7|5121.7|5126.1|5123.1|5123.5|5120.5|0
1663247100000|2022-09-15 13:05:00|5124.6|5121.6|5118|5115|5124.6|5121.6|5117.7|5114.7|0
1663247400000|2022-09-15 13:10:00|5118.2|5115.2|5117.2|5114.2|5119.6|5116.6|5114.4|5111.4|0
1663247700000|2022-09-15 13:15:00|5117.1|5114.1|5110.4|5107.4|5119|5116|5110.4|5107.4|0
1663248000000|2022-09-15 13:20:00|5110.3|5107.3|5111.3|5108.3|5112.8|5109.8|5109.9|5106.9|0
1663248300000|2022-09-15 13:25:00|5109.2|5106.2|5102.7|5099.7|5110.6|5107.6|5102|5099|0
1663248600000|2022-09-15 13:30:00|5102.8|5099.8|5132.8|5131|5133.3|5131.5|5094.3|5092.5|0
1663248900000|2022-09-15 13:35:00|5132.4|5130.6|5130.5|5128.7|5139.9|5138.1|5117.9|5116.1|0
1663249200000|2022-09-15 13:40:00|5130.1|5128.3|5152.9|5151.1|5157.6|5155.8|5129.4|5127.6|0
1663249500000|2022-09-15 13:45:00|5152.8|5151|5173.6|5171.8|5173.8|5172|5143.7|5141.9|0
1663249800000|2022-09-15 13:50:00|5176.2|5174.4|5172.2|5170.4|5182.4|5180.6|5170.3|5168.5|0
1663250100000|2022-09-15 13:55:00|5171.2|5169.4|5168.8|5167|5177.3|5175.5|5161.4|5159.6|0
1663250400000|2022-09-15 14:00:00|5168.9|5167.1|5166.5|5164.7|5184.5|5182.7|5161.9|5160.1|0
1663250700000|2022-09-15 14:05:00|5167.1|5165.3|5164.9|5163.1|5175.4|5173.6|5161.4|5159.6|0
1663251000000|2022-09-15 14:10:00|5164.7|5162.9|5171.9|5170.1|5175.6|5173.8|5161.5|5159.7|0
1663251300000|2022-09-15 14:15:00|5172|5170.2|5175.9|5174.1|5184.8|5183|5168.8|5167|0
1663251600000|2022-09-15 14:20:00|5175.5|5173.7|5149.3|5147.5|5177.4|5175.6|5146.3|5144.5|0
1663251900000|2022-09-15 14:25:00|5149.2|5147.4|5123|5121.2|5149.7|5147.9|5122.1|5120.3|0
1663252200000|2022-09-15 14:30:00|5123.2|5121.4|5122.3|5120.5|5130|5128.2|5114.1|5112.3|0
1663252500000|2022-09-15 14:35:00|5121.4|5119.6|5128.9|5127.1|5137.1|5135.3|5120.6|5118.8|0
1663252800000|2022-09-15 14:40:00|5128.7|5126.9|5133.9|5132.1|5133.9|5132.1|5123.4|5121.6|0
1663253100000|2022-09-15 14:45:00|5134.1|5132.3|5111.9|5110.1|5136.2|5134.4|5109.7|5107.9|0
1663253400000|2022-09-15 14:50:00|5111.8|5110|5086.1|5084.3|5111.8|5110|5085.9|5084.1|0
1663253700000|2022-09-15 14:55:00|5085.9|5084.1|5072.9|5071.1|5085.9|5084.1|5070.8|5069|0
1663254000000|2022-09-15 15:00:00|5072.7|5070.9|5082.6|5080.8|5084|5082.2|5065.9|5064.1|0
1663254300000|2022-09-15 15:05:00|5082.5|5080.7|5080.5|5078.7|5086.6|5084.8|5077.3|5075.5|0
1663254600000|2022-09-15 15:10:00|5080.6|5078.8|5076.7|5074.9|5080.6|5078.8|5069.6|5067.8|0
1663254900000|2022-09-15 15:15:00|5076.9|5075.1|5091.8|5090|5092.7|5090.9|5070.5|5068.7|0
1663255200000|2022-09-15 15:20:00|5091.9|5090.1|5102.3|5100.5|5107.8|5106|5088.1|5086.3|0
1663255500000|2022-09-15 15:25:00|5102.4|5100.6|5103.7|5101.9|5108.1|5106.3|5099.8|5098|0
1663255800000|2022-09-15 15:30:00|5103.3|5101.5|5109.7|5107.9|5113.2|5111.4|5102.6|5100.8|0
1663256100000|2022-09-15 15:35:00|5108.4|5106.6|5113.8|5112|5118.1|5116.3|5104.4|5102.6|0
1663256400000|2022-09-15 15:40:00|5113.5|5111.7|5115.7|5113.9|5119.2|5117.4|5112.9|5111.1|0
1663256700000|2022-09-15 15:45:00|5116|5114.2|5110.1|5108.3|5120|5118.2|5108.2|5106.4|0
1663257000000|2022-09-15 15:50:00|5110.5|5108.7|5094.8|5093|5110.6|5108.8|5094.5|5092.7|0
1663257300000|2022-09-15 15:55:00|5095|5093.2|5098.1|5096.3|5098.5|5096.7|5087.4|5085.6|0
1663257600000|2022-09-15 16:00:00|5097.9|5096.1|5102.1|5100.3|5107.1|5105.3|5096.4|5094.6|0
1663257900000|2022-09-15 16:05:00|5101.9|5100.1|5092.8|5091|5102|5100.2|5091.5|5089.7|0
1663258200000|2022-09-15 16:10:00|5092.3|5090.5|5089.3|5087.5|5097|5095.2|5088.4|5086.6|0
1663258500000|2022-09-15 16:15:00|5089.4|5087.6|5098.2|5096.4|5099|5097.2|5089.4|5087.6|0
1663258800000|2022-09-15 16:20:00|5097.4|5095.6|5098.4|5096.6|5102.4|5100.6|5090.5|5088.7|0
1663259100000|2022-09-15 16:25:00|5098.3|5096.5|5095.7|5093.9|5106.7|5104.9|5094.5|5092.7|0
1663259400000|2022-09-15 16:30:00|5095.5|5093.7|5113|5111.2|5113|5111.2|5095.5|5093.7|0
1663259700000|2022-09-15 16:35:00|5113.1|5111.3|5112.3|5110.5|5115.1|5113.3|5107.9|5106.1|0
1663260000000|2022-09-15 16:40:00|5112.4|5110.6|5119.2|5117.4|5122.8|5121|5112.2|5110.4|0
1663260300000|2022-09-15 16:45:00|5119.7|5117.9|5121.3|5119.5|5121.9|5120.1|5114.4|5112.6|0
1663260600000|2022-09-15 16:50:00|5121.2|5119.4|5120.6|5118.8|5126.7|5124.9|5119.9|5118.1|0
1663260900000|2022-09-15 16:55:00|5119.8|5118|5126.4|5124.6|5126.6|5124.8|5113.8|5112|0
1663261200000|2022-09-15 17:00:00|5126.2|5124.4|5147.6|5145.8|5152.9|5151.1|5126.2|5124.4|0
1663261500000|2022-09-15 17:05:00|5147.7|5145.9|5150.2|5148.4|5157.4|5155.6|5146.3|5144.5|0
1663261800000|2022-09-15 17:10:00|5151.5|5149.7|5146.9|5145.1|5151.5|5149.7|5143.6|5141.8|0
1663262100000|2022-09-15 17:15:00|5148.6|5146.8|5154.3|5152.5|5157.3|5155.5|5145.6|5143.8|0
1663262400000|2022-09-15 17:20:00|5154.1|5152.3|5157.3|5155.5|5160.1|5158.3|5150.7|5148.9|0
1663262700000|2022-09-15 17:25:00|5157.1|5155.3|5156.5|5154.7|5163.4|5161.6|5153.7|5151.9|0
1663263000000|2022-09-15 17:30:00|5155.3|5153.5|5154.2|5152.4|5157.5|5155.7|5148.6|5146.8|0
1663263300000|2022-09-15 17:35:00|5154.3|5152.5|5145.4|5143.6|5155.8|5154|5141.9|5140.1|0
1663263600000|2022-09-15 17:40:00|5145.7|5143.9|5139.8|5138|5148.4|5146.6|5138.9|5137.1|0
1663263900000|2022-09-15 17:45:00|5140.1|5138.3|5136.2|5134.4|5140.8|5139|5134.5|5132.7|0
1663264200000|2022-09-15 17:50:00|5136.4|5134.6|5134.8|5133|5136.6|5134.8|5128.1|5126.3|0
1663264500000|2022-09-15 17:55:00|5134.5|5132.7|5138.3|5136.5|5140.2|5138.4|5132.6|5130.8|0
1663264800000|2022-09-15 18:00:00|5138.5|5136.7|5115.1|5113.3|5139|5137.2|5114.4|5112.6|0
1663265100000|2022-09-15 18:05:00|5115.2|5113.4|5112.9|5111.1|5119.3|5117.5|5108.6|5106.8|0
1663265400000|2022-09-15 18:10:00|5113.1|5111.3|5118.4|5116.6|5120.8|5119|5111.1|5109.3|0
1663265700000|2022-09-15 18:15:00|5118.7|5116.9|5121.7|5119.9|5124.4|5122.6|5113|5111.2|0
1663266000000|2022-09-15 18:20:00|5121.2|5119.4|5115.5|5113.7|5121.3|5119.5|5112.2|5110.4|0
1663266300000|2022-09-15 18:25:00|5115.4|5113.6|5120.8|5119|5122.3|5120.5|5112.1|5110.3|0
1663266600000|2022-09-15 18:30:00|5121|5119.2|5119.8|5118|5130.1|5128.3|5117.7|5115.9|0
1663266900000|2022-09-15 18:35:00|5119.2|5117.4|5124.2|5122.4|5126.9|5125.1|5115.5|5113.7|0
1663267200000|2022-09-15 18:40:00|5124.4|5122.6|5120.4|5118.6|5125.1|5123.3|5113.5|5111.7|0
1663267500000|2022-09-15 18:45:00|5119.7|5117.9|5102.7|5100.9|5120.3|5118.5|5102.7|5100.9|0
1663267800000|2022-09-15 18:50:00|5102.6|5100.8|5109|5107.2|5109|5107.2|5100|5098.2|0
1663268100000|2022-09-15 18:55:00|5108.9|5107.1|5104.8|5103|5108.9|5107.1|5102.7|5100.9|0
1663268400000|2022-09-15 19:00:00|5105.1|5103.3|5104.6|5102.8|5107.9|5106.1|5097.4|5095.6|0
1663268700000|2022-09-15 19:05:00|5104.7|5102.9|5098.2|5096.4|5108.2|5106.4|5098.2|5096.4|0
1663269000000|2022-09-15 19:10:00|5098.1|5096.3|5080.9|5079.1|5098.2|5096.4|5077.2|5075.4|0
1663269300000|2022-09-15 19:15:00|5080.6|5078.8|5073.8|5072|5084.6|5082.8|5070.1|5068.3|0
1663269600000|2022-09-15 19:20:00|5074.2|5072.4|5074|5072.2|5077.1|5075.3|5065.6|5063.8|0
1663269900000|2022-09-15 19:25:00|5073.4|5071.6|5060.7|5058.9|5074.6|5072.8|5057.1|5055.3|0
1663270200000|2022-09-15 19:30:00|5060.6|5058.8|5067.1|5065.3|5073.5|5071.7|5057.8|5056|0
1663270500000|2022-09-15 19:35:00|5067.5|5065.7|5075.6|5073.8|5077|5075.2|5066.1|5064.3|0
1663270800000|2022-09-15 19:40:00|5075.2|5073.4|5075.9|5074.1|5081.4|5079.6|5069|5067.2|0
1663271100000|2022-09-15 19:45:00|5075.7|5073.9|5077.4|5075.6|5082.6|5080.8|5071.9|5070.1|0
1663271400000|2022-09-15 19:50:00|5079.7|5077.9|5082.9|5081.1|5096.2|5094.4|5074.1|5072.3|0
1663271700000|2022-09-15 19:55:00|5082.6|5080.8|5084.9|5083.1|5093.7|5091.9|5082.6|5080.8|0
1663272000000|2022-09-15 20:00:00|5085.5|5082.5|5090.1|5087.1|5090.9|5087.9|5085|5082|0
1663272300000|2022-09-15 20:05:00|5089.9|5086.9|5089|5086|5090.3|5087.3|5087.5|5084.5|0
1663272600000|2022-09-15 20:10:00|5088.9|5085.9|5085.2|5082.2|5088.9|5085.9|5085|5082|0
1663272900000|2022-09-15 20:15:00|5085.3|5082.3|5084.7|5081.7|5085.6|5082.6|5084.7|5081.7|0
1663273200000|2022-09-15 20:20:00|5084.8|5081.8|5085.9|5082.9|5085.9|5082.9|5084.7|5081.7|0
1663273500000|2022-09-15 20:25:00|5085.8|5082.8|5084.7|5081.7|5085.8|5082.8|5084.6|5081.6|0
1663273800000|2022-09-15 20:30:00|5084.8|5081.8|5071.4|5068.4|5084.8|5081.8|5069.5|5066.5|0
1663274100000|2022-09-15 20:35:00|5071.5|5068.5|5062.8|5059.8|5074.2|5071.2|5062.4|5059.4|0
1663274400000|2022-09-15 20:40:00|5063.2|5060.2|5061|5058|5064.4|5061.4|5060.7|5057.7|0
1663274700000|2022-09-15 20:45:00|5060.8|5057.8|5057.7|5054.7|5062.2|5059.2|5057.5|5054.5|0
1663275000000|2022-09-15 20:50:00|5057.8|5054.8|5056.5|5053.5|5060.9|5057.9|5055.6|5052.6|0
1663275300000|2022-09-15 20:55:00|5056.6|5053.6|5056.3|5053.3|5056.6|5053.6|5052.5|5049.5|0
1663275600000|2022-09-15 21:00:00|5056.5|5053.5|5052.3|5049.3|5057.6|5054.6|5052.3|5049.3|0
1663275900000|2022-09-15 21:05:00|5052.2|5049.2|5049|5046|5053|5050|5049|5046|0
1663276200000|2022-09-15 21:10:00|5048.9|5045.9|5047.6|5044.6|5048.9|5045.9|5047.3|5044.3|0
1663276500000|2022-09-15 21:15:00|5047.7|5044.7|5047.5|5044.5|5048.4|5045.4|5045.7|5042.7|0
1663276800000|2022-09-15 21:20:00|5047.6|5044.6|5049|5046|5050.1|5047.1|5047.4|5044.4|0
1663277100000|2022-09-15 21:25:00|5049.2|5046.2|5050.4|5047.4|5051.3|5048.3|5049.1|5046.1|0
1663277400000|2022-09-15 21:30:00|5050.5|5047.5|5051.6|5048.6|5051.6|5048.6|5049.7|5046.7|0
1663277700000|2022-09-15 21:35:00|5051.7|5048.7|5051.5|5048.5|5051.9|5048.9|5050.7|5047.7|0
1663278000000|2022-09-15 21:40:00|5051.7|5048.7|5051.1|5048.1|5052.4|5049.4|5050.5|5047.5|0
1663278300000|2022-09-15 21:45:00|5051.2|5048.2|5052.9|5049.9|5053.1|5050.1|5050.6|5047.6|0
1663278600000|2022-09-15 21:50:00|5052.8|5049.8|5053.1|5050.1|5053.1|5050.1|5052.3|5049.3|0
1663278900000|2022-09-15 21:55:00|5053|5050|5053.3|5050.3|5054.2|5051.2|5052.8|5049.8|0
1663279200000|2022-09-15 22:00:00|5053.4|5050.4|5040.6|5037.6|5053.4|5050.4|5040.5|5037.5|0
1663279500000|2022-09-15 22:05:00|5040.5|5037.5|5037.9|5034.9|5040.7|5037.7|5033.8|5030.8|0
1663279800000|2022-09-15 22:10:00|5037.6|5034.6|5038.9|5035.9|5039.7|5036.7|5036.2|5033.2|0
1663280100000|2022-09-15 22:15:00|5039|5036|5039.8|5036.8|5041.4|5038.4|5038.2|5035.2|0
1663280400000|2022-09-15 22:20:00|5040|5037|5038.9|5035.9|5040.6|5037.6|5038.4|5035.4|0
1663280700000|2022-09-15 22:25:00|5038.8|5035.8|5038|5035|5039.4|5036.4|5037.8|5034.8|0
1663281000000|2022-09-15 22:30:00|5038.1|5035.1|5039.6|5036.6|5040.1|5037.1|5038.1|5035.1|0
1663281300000|2022-09-15 22:35:00|5039.5|5036.5|5040.8|5037.8|5040.8|5037.8|5038.6|5035.6|0
1663281600000|2022-09-15 22:40:00|5040.7|5037.7|5039.3|5036.3|5040.8|5037.8|5039.2|5036.2|0
1663281900000|2022-09-15 22:45:00|5039.2|5036.2|5039.7|5036.7|5040|5037|5038.5|5035.5|0
1663282200000|2022-09-15 22:50:00|5039.5|5036.5|5039.1|5036.1|5039.8|5036.8|5038.8|5035.8|0
1663282500000|2022-09-15 22:55:00|5039|5036|5042.4|5039.4|5042.5|5039.5|5039|5036|0
1663282800000|2022-09-15 23:00:00|5042.5|5039.5|5041.2|5038.2|5043.3|5040.3|5040.9|5037.9|0
1663283100000|2022-09-15 23:05:00|5041.1|5038.1|5039.3|5036.3|5041.7|5038.7|5039|5036|0
1663283400000|2022-09-15 23:10:00|5039.4|5036.4|5038.5|5035.5|5039.5|5036.5|5038.3|5035.3|0
1663283700000|2022-09-15 23:15:00|5038.8|5035.8|5035.6|5032.6|5039|5036|5035.6|5032.6|0
1663284000000|2022-09-15 23:20:00|5035.5|5032.5|5035.8|5032.8|5036.4|5033.4|5034.6|5031.6|0
1663284300000|2022-09-15 23:25:00|5035.9|5032.9|5033.3|5030.3|5035.9|5032.9|5032.3|5029.3|0
1663284600000|2022-09-15 23:30:00|5033.2|5030.2|5033.6|5030.6|5035|5032|5032.4|5029.4|0
1663284900000|2022-09-15 23:35:00|5033.5|5030.5|5032.6|5029.6|5033.9|5030.9|5032.5|5029.5|0
1663285200000|2022-09-15 23:40:00|5032.8|5029.8|5032|5029|5033.6|5030.6|5031.9|5028.9|0
1663285500000|2022-09-15 23:45:00|5031.9|5028.9|5031.9|5028.9|5032.4|5029.4|5031.3|5028.3|0
1663285800000|2022-09-15 23:50:00|5031.8|5028.8|5031.3|5028.3|5032.4|5029.4|5030.9|5027.9|0
1663286100000|2022-09-15 23:55:00|5031.2|5028.2|5032.5|5027.5|5032.5|5029.2|5030.7|5027.5|0
1663286400000|2022-09-16 00:00:00|5032.2|5027.2|5037.2|5032.2|5037.4|5032.4|5032.2|5027.2|0
1663286700000|2022-09-16 00:05:00|5037.3|5032.3|5034.9|5029.9|5037.4|5032.4|5033.1|5028.1|0
1663287000000|2022-09-16 00:10:00|5034.7|5029.7|5031.4|5026.4|5035.1|5030.1|5030.2|5025.2|0
1663287300000|2022-09-16 00:15:00|5031.5|5026.5|5037.7|5032.7|5038.2|5033.2|5030.1|5025.1|0
1663287600000|2022-09-16 00:20:00|5037.8|5032.8|5039.1|5034.1|5039.9|5034.9|5036.4|5031.4|0
1663287900000|2022-09-16 00:25:00|5039|5034|5037.1|5032.1|5039.3|5034.3|5037|5032|0
1663288200000|2022-09-16 00:30:00|5037.2|5032.2|5038.9|5033.9|5039.1|5034.1|5035.2|5030.2|0
1663288500000|2022-09-16 00:35:00|5038.8|5033.8|5036.5|5031.5|5039.6|5034.6|5035.3|5030.3|0
1663288800000|2022-09-16 00:40:00|5036.4|5031.4|5033.3|5028.3|5036.4|5031.4|5031.4|5026.4|0
1663289100000|2022-09-16 00:45:00|5032.9|5027.9|5032.8|5027.8|5035.8|5030.8|5031.7|5026.7|0
1663289400000|2022-09-16 00:50:00|5032.6|5027.6|5029.3|5024.3|5032.7|5027.7|5028.5|5023.5|0
1663289700000|2022-09-16 00:55:00|5029.6|5024.6|5028.6|5023.6|5029.7|5024.7|5027.8|5022.8|0
1663290000000|2022-09-16 01:00:00|5028.7|5023.7|5030.8|5025.8|5032.6|5027.6|5028.1|5023.1|0
1663290300000|2022-09-16 01:05:00|5030.7|5025.7|5029.7|5024.7|5030.9|5025.9|5027|5022|0
1663290600000|2022-09-16 01:10:00|5029.9|5024.9|5031.8|5026.8|5032|5027|5029.3|5024.3|0
1663290900000|2022-09-16 01:15:00|5031.9|5026.9|5031.8|5026.8|5033.7|5028.7|5029.7|5024.7|0
1663291200000|2022-09-16 01:20:00|5031.6|5026.6|5030.6|5025.6|5032.6|5027.6|5030.1|5025.1|0
1663291500000|2022-09-16 01:25:00|5030.7|5025.7|5033.1|5028.1|5035.2|5030.2|5030.4|5025.4|0
1663291800000|2022-09-16 01:30:00|5033.3|5028.3|5033.9|5028.9|5037.5|5032.5|5033.3|5028.3|0
1663292100000|2022-09-16 01:35:00|5033.8|5028.8|5034.7|5029.7|5035.5|5030.5|5032.8|5027.8|0
1663292400000|2022-09-16 01:40:00|5034.9|5029.9|5032.5|5027.5|5035.3|5030.3|5031.5|5026.5|0
1663292700000|2022-09-16 01:45:00|5032.6|5027.6|5031.7|5026.7|5033.8|5028.8|5030.5|5025.5|0
1663293000000|2022-09-16 01:50:00|5031.6|5026.6|5031.7|5026.7|5032.6|5027.6|5030.7|5025.7|0
1663293300000|2022-09-16 01:55:00|5031.5|5026.5|5031.9|5026.9|5033.1|5028.1|5030.9|5025.9|0
1663293600000|2022-09-16 02:00:00|5032.1|5027.1|5032.6|5027.6|5035.7|5030.7|5031.9|5026.9|0
1663293900000|2022-09-16 02:05:00|5032.5|5027.5|5032.6|5027.6|5033.7|5028.7|5031.4|5026.4|0
1663294200000|2022-09-16 02:10:00|5032.5|5027.5|5032.6|5027.6|5033.3|5028.3|5031.8|5026.8|0
1663294500000|2022-09-16 02:15:00|5032.8|5027.8|5034.3|5029.3|5034.7|5029.7|5032.7|5027.7|0
1663294800000|2022-09-16 02:20:00|5034.5|5029.5|5032.7|5027.7|5035.5|5030.5|5032.7|5027.7|0
1663295100000|2022-09-16 02:25:00|5032.9|5027.9|5031.1|5026.1|5033.4|5028.4|5031|5026|0
1663295400000|2022-09-16 02:30:00|5031.4|5026.4|5033.3|5028.3|5034.1|5029.1|5031.2|5026.2|0
1663295700000|2022-09-16 02:35:00|5033.4|5028.4|5031.5|5026.5|5033.5|5028.5|5030.7|5025.7|0
1663296000000|2022-09-16 02:40:00|5031.6|5026.6|5030.6|5025.6|5032|5027|5030.5|5025.5|0
1663296300000|2022-09-16 02:45:00|5030.7|5025.7|5031.2|5026.2|5031.5|5026.5|5030|5025|0
1663296600000|2022-09-16 02:50:00|5031.1|5026.1|5033.3|5028.3|5033.5|5028.5|5030.8|5025.8|0
1663296900000|2022-09-16 02:55:00|5033.2|5028.2|5033.1|5028.1|5033.9|5028.9|5032.7|5027.7|0
1663297200000|2022-09-16 03:00:00|5033.2|5028.2|5031.8|5026.8|5033.7|5028.7|5031.6|5026.6|0
1663297500000|2022-09-16 03:05:00|5031.9|5026.9|5031.7|5026.7|5032.7|5027.7|5030.3|5025.3|0
1663297800000|2022-09-16 03:10:00|5031.6|5026.6|5030.3|5025.3|5031.8|5026.8|5029.6|5024.6|0
1663298100000|2022-09-16 03:15:00|5030.2|5025.2|5030|5025|5031.2|5026.2|5029.3|5024.3|0
1663298400000|2022-09-16 03:20:00|5029.9|5024.9|5029.7|5024.7|5030.6|5025.6|5029.6|5024.6|0
1663298700000|2022-09-16 03:25:00|5029.8|5024.8|5030.7|5025.7|5031.7|5026.7|5029.5|5024.5|0
1663299000000|2022-09-16 03:30:00|5030.8|5025.8|5032.5|5027.5|5032.5|5027.5|5029.9|5024.9|0
1663299300000|2022-09-16 03:35:00|5032.1|5027.1|5031.1|5026.1|5032.5|5027.5|5031.1|5026.1|0
1663299600000|2022-09-16 03:40:00|5031.2|5026.2|5029.6|5024.6|5031.7|5026.7|5029.6|5024.6|0
1663299900000|2022-09-16 03:45:00|5029.8|5024.8|5028.4|5023.4|5029.9|5024.9|5027.7|5022.7|0
1663300200000|2022-09-16 03:50:00|5028.5|5023.5|5028.9|5023.9|5029.7|5024.7|5028.3|5023.3|0
1663300500000|2022-09-16 03:55:00|5029.1|5024.1|5028.5|5023.5|5029.1|5024.1|5028.1|5023.1|0
1663300800000|2022-09-16 04:00:00|5028.4|5023.4|5029.9|5024.9|5030.1|5025.1|5026.8|5021.8|0
1663301100000|2022-09-16 04:05:00|5029.8|5024.8|5028.5|5023.5|5030.3|5025.3|5028.4|5023.4|0
1663301400000|2022-09-16 04:10:00|5028.6|5023.6|5027.3|5022.3|5028.7|5023.7|5026.7|5021.7|0
1663301700000|2022-09-16 04:15:00|5027.4|5022.4|5026.6|5021.6|5027.7|5022.7|5025|5020|0
1663302000000|2022-09-16 04:20:00|5026.8|5021.8|5026.9|5021.9|5027.6|5022.6|5026.4|5021.4|0
1663302300000|2022-09-16 04:25:00|5027|5022|5025.4|5020.4|5028.1|5023.1|5025.3|5020.3|0
1663302600000|2022-09-16 04:30:00|5025.5|5020.5|5027.2|5022.2|5027.8|5022.8|5025.5|5020.5|0
1663302900000|2022-09-16 04:35:00|5027.3|5022.3|5027.1|5022.1|5028.4|5023.4|5027.1|5022.1|0
1663303200000|2022-09-16 04:40:00|5027.3|5022.3|5028.6|5023.6|5029.4|5024.4|5027.1|5022.1|0
1663303500000|2022-09-16 04:45:00|5028.5|5023.5|5029|5024|5029.2|5024.2|5026.9|5021.9|0
1663303800000|2022-09-16 04:50:00|5029.1|5024.1|5027.1|5022.1|5029.2|5024.2|5026.1|5021.1|0
1663304100000|2022-09-16 04:55:00|5027.2|5022.2|5029.2|5024.2|5029.3|5024.3|5027.1|5022.1|0
1663304400000|2022-09-16 05:00:00|5029.1|5024.1|5029.4|5024.4|5030.8|5025.8|5028.1|5023.1|0
1663304700000|2022-09-16 05:05:00|5029|5024|5030.5|5025.5|5031.6|5026.6|5028.6|5023.6|0
1663305000000|2022-09-16 05:10:00|5030.6|5025.6|5029.8|5024.8|5032.1|5027.1|5029.6|5024.6|0
1663305300000|2022-09-16 05:15:00|5030|5025|5029.1|5024.1|5030.3|5025.3|5028.5|5023.5|0
1663305600000|2022-09-16 05:20:00|5029.2|5024.2|5028.5|5023.5|5029.9|5024.9|5027.6|5022.6|0
1663305900000|2022-09-16 05:25:00|5028.3|5023.3|5031.6|5026.6|5031.6|5026.6|5028.2|5023.2|0
1663306200000|2022-09-16 05:30:00|5031.7|5026.7|5027.9|5022.9|5031.8|5026.8|5027.7|5022.7|0
1663306500000|2022-09-16 05:35:00|5027.8|5022.8|5027.4|5022.4|5028.1|5023.1|5026.7|5021.7|0
1663306800000|2022-09-16 05:40:00|5027|5022|5025.4|5020.4|5027.2|5022.2|5025.3|5020.3|0
1663307100000|2022-09-16 05:45:00|5025.5|5020.5|5023.8|5018.8|5025.7|5020.7|5023|5018|0
1663307400000|2022-09-16 05:50:00|5024|5019|5023.7|5018.7|5026.2|5021.2|5023.7|5018.7|0
1663307700000|2022-09-16 05:55:00|5023.6|5018.6|5022.9|5017.9|5024.7|5019.7|5022.5|5017.5|0
1663308000000|2022-09-16 06:00:00|5022.8|5017.8|5025.6|5020.6|5027.1|5022.1|5019.4|5014.4|0
1663308300000|2022-09-16 06:05:00|5025.7|5020.7|5028.2|5023.2|5030.1|5025.1|5025.7|5020.7|0
1663308600000|2022-09-16 06:10:00|5028|5023|5021.3|5016.3|5028.5|5023.5|5019|5014|0
1663308900000|2022-09-16 06:15:00|5021.2|5016.2|5026.1|5021.1|5027|5022|5019.4|5014.4|0
1663309200000|2022-09-16 06:20:00|5025.8|5020.8|5028.5|5023.5|5028.5|5023.5|5025.5|5020.5|0
1663309500000|2022-09-16 06:25:00|5028.4|5023.4|5022|5017|5028.4|5023.4|5021.6|5016.6|0
1663309800000|2022-09-16 06:30:00|5022.2|5017.2|5018.9|5013.9|5024.4|5019.4|5018.3|5013.3|0
1663310100000|2022-09-16 06:35:00|5018.8|5013.8|5018.7|5013.7|5022.4|5017.4|5017.1|5012.1|0
1663310400000|2022-09-16 06:40:00|5018.9|5013.9|5021.9|5016.9|5021.9|5016.9|5018.2|5013.2|0
1663310700000|2022-09-16 06:45:00|5022|5017|5019|5014|5022|5017|5019|5014|0
1663311000000|2022-09-16 06:50:00|5019.2|5014.2|5017.8|5012.8|5020.3|5015.3|5016.7|5011.7|0
1663311300000|2022-09-16 06:55:00|5017.7|5012.7|5019.5|5014.5|5020.5|5015.5|5015.3|5010.3|0
1663311600000|2022-09-16 07:00:00|5019.4|5014.4|5023.3|5018.3|5025.5|5020.5|5019.4|5014.4|0
1663311900000|2022-09-16 07:05:00|5023.4|5018.4|5024.1|5019.1|5024.8|5019.8|5021.8|5016.8|0
1663312200000|2022-09-16 07:10:00|5023.7|5018.7|5024.4|5019.4|5026.6|5021.6|5022|5017|0
1663312500000|2022-09-16 07:15:00|5024.3|5019.3|5020.7|5015.7|5027.1|5022.1|5020.2|5015.2|0
1663312800000|2022-09-16 07:20:00|5020.6|5015.6|5020.8|5015.8|5022.3|5017.3|5018|5013|0
1663313100000|2022-09-16 07:25:00|5020.4|5015.4|5023.4|5018.4|5025.2|5020.2|5019.3|5014.3|0
1663313400000|2022-09-16 07:30:00|5023.3|5018.3|5020.4|5015.4|5023.6|5018.6|5019.5|5014.5|0
1663313700000|2022-09-16 07:35:00|5020.5|5015.5|5018.9|5013.9|5022.2|5017.2|5017.4|5012.4|0
1663314000000|2022-09-16 07:40:00|5018.7|5013.7|5019.1|5014.1|5020.2|5015.2|5017.4|5012.4|0
1663314300000|2022-09-16 07:45:00|5018.9|5013.9|5017.3|5012.3|5020|5015|5016.6|5011.6|0
1663314600000|2022-09-16 07:50:00|5017.4|5012.4|5022.1|5017.1|5022.9|5017.9|5016.9|5011.9|0
1663314900000|2022-09-16 07:55:00|5022.2|5017.2|5023.2|5018.2|5026|5021|5020.8|5015.8|0
1663315200000|2022-09-16 08:00:00|5023.5|5018.5|5015.4|5012.4|5023.5|5020|5014.6|5011.6|0
1663315500000|2022-09-16 08:05:00|5015.5|5012.5|5013.9|5010.9|5018.4|5015.4|5013.8|5010.8|0
1663315800000|2022-09-16 08:10:00|5013.8|5010.8|5007.6|5004.6|5014|5011|5005.1|5002.1|0
1663316100000|2022-09-16 08:15:00|5007.3|5004.3|5006.7|5003.7|5007.4|5004.4|5004.9|5001.9|0
1663316400000|2022-09-16 08:20:00|5005.9|5002.9|5005.7|5002.7|5007.6|5004.6|5004.7|5001.7|0
1663316700000|2022-09-16 08:25:00|5005.8|5002.8|5001.4|4998.4|5005.8|5002.8|5001|4998|0
1663317000000|2022-09-16 08:30:00|5002.2|4999.2|5002.1|4999.1|5003.8|5000.8|5001.6|4998.6|0
1663317300000|2022-09-16 08:35:00|5002.2|4999.2|5001.2|4998.2|5002.7|4999.7|5001.2|4998.2|0
1663317600000|2022-09-16 08:40:00|5001|4998|5000|4997|5001|4998|4999.6|4996.6|0
1663317900000|2022-09-16 08:45:00|4999.9|4996.9|4998.4|4995.4|5000.3|4997.3|4997.9|4994.9|0
1663318200000|2022-09-16 08:50:00|4998.3|4995.3|4998.6|4995.6|4999.3|4996.3|4997.3|4994.3|0
1663318500000|2022-09-16 08:55:00|4998.5|4995.5|5004.3|5001.3|5005|5002|4998.5|4995.5|0
1663318800000|2022-09-16 09:00:00|5004.5|5001.5|5007.1|5004.1|5008.1|5005.1|5004.2|5001.2|0
1663319100000|2022-09-16 09:05:00|5007|5004|5006.5|5003.5|5008.2|5005.2|5006.1|5003.1|0
1663319400000|2022-09-16 09:10:00|5006.3|5003.3|5005.9|5002.9|5006.9|5003.9|5005.5|5002.5|0
1663319700000|2022-09-16 09:15:00|5005.7|5002.7|5006.4|5003.4|5007|5004|5005.7|5002.7|0
1663320000000|2022-09-16 09:20:00|5006.3|5003.3|5007.6|5004.6|5007.6|5004.6|5005.8|5002.8|0
1663320300000|2022-09-16 09:25:00|5007.7|5004.7|5007|5004|5008.2|5005.2|5006.2|5003.2|0
1663320600000|2022-09-16 09:30:00|5006.7|5003.7|5007.6|5004.6|5008|5005|5006.1|5003.1|0
1663320900000|2022-09-16 09:35:00|5007.4|5004.4|5008.8|5005.8|5009.9|5006.9|5007.1|5004.1|0
1663321200000|2022-09-16 09:40:00|5008.7|5005.7|5008.4|5005.4|5009.6|5006.6|5008|5005|0
1663321500000|2022-09-16 09:45:00|5008.5|5005.5|5006.2|5003.2|5008.5|5005.5|5006|5003|0
1663321800000|2022-09-16 09:50:00|5006.3|5003.3|5008.7|5005.7|5008.7|5005.7|5006.1|5003.1|0
1663322100000|2022-09-16 09:55:00|5008.5|5005.5|5009.6|5006.6|5011.4|5008.4|5008.5|5005.5|0
1663322400000|2022-09-16 10:00:00|5009.8|5006.8|5009.8|5006.8|5011.2|5008.2|5009|5006|0
1663322700000|2022-09-16 10:05:00|5009.9|5006.9|5012.8|5009.8|5013.9|5010.9|5009.8|5006.8|0
1663323000000|2022-09-16 10:10:00|5012.7|5009.7|5011.3|5008.3|5013.1|5010.1|5011.1|5008.1|0
1663323300000|2022-09-16 10:15:00|5011.2|5008.2|5008.4|5005.4|5011.3|5008.3|5007.8|5004.8|0
1663323600000|2022-09-16 10:20:00|5008.7|5005.7|5012.9|5009.9|5012.9|5009.9|5008.7|5005.7|0
1663323900000|2022-09-16 10:25:00|5012.7|5009.7|5013.4|5010.4|5014.6|5011.6|5012.6|5009.6|0
1663324200000|2022-09-16 10:30:00|5013.3|5010.3|5014.8|5011.8|5015.2|5012.2|5012.7|5009.7|0
1663324500000|2022-09-16 10:35:00|5014.7|5011.7|5016.9|5013.9|5016.9|5013.9|5014.3|5011.3|0
1663324800000|2022-09-16 10:40:00|5018|5015|5021.3|5018.3|5021.3|5018.3|5017|5014|0
1663325100000|2022-09-16 10:45:00|5021.4|5018.4|5022.3|5019.3|5024.9|5021.9|5021.1|5018.1|0
1663325400000|2022-09-16 10:50:00|5022.2|5019.2|5024.3|5021.3|5024.6|5021.6|5021.5|5018.5|0
1663325700000|2022-09-16 10:55:00|5024.2|5021.2|5029.8|5026.8|5030.3|5027.3|5023.2|5020.2|0
1663326000000|2022-09-16 11:00:00|5026.8|5023.8|5025.2|5022.2|5026.8|5023.8|5024|5021|0
1663326300000|2022-09-16 11:05:00|5024.9|5021.9|5024.3|5021.3|5027.3|5024.3|5024.2|5021.2|0
1663326600000|2022-09-16 11:10:00|5024.1|5021.1|5024|5021|5025.5|5022.5|5023.7|5020.7|0
1663326900000|2022-09-16 11:15:00|5024.3|5021.3|5023|5020|5024.3|5021.3|5022.4|5019.4|0
1663327200000|2022-09-16 11:20:00|5023.1|5020.1|5021.7|5018.7|5025.4|5022.4|5021.5|5018.5|0
1663327500000|2022-09-16 11:25:00|5021.9|5018.9|5023.6|5020.6|5024.1|5021.1|5021.6|5018.6|0
1663327800000|2022-09-16 11:30:00|5023.7|5020.7|5020.8|5017.8|5023.7|5020.7|5020.8|5017.8|0
1663328100000|2022-09-16 11:35:00|5020.9|5017.9|5023.6|5020.6|5023.6|5020.6|5020.8|5017.8|0
1663328400000|2022-09-16 11:40:00|5023.8|5020.8|5029.9|5026.9|5029.9|5026.9|5023.8|5020.8|0
1663328700000|2022-09-16 11:45:00|5029.5|5026.5|5027|5024|5031|5028|5026.8|5023.8|0
1663329000000|2022-09-16 11:50:00|5026.9|5023.9|5028.2|5025.2|5028.9|5025.9|5026.3|5023.3|0
1663329300000|2022-09-16 11:55:00|5028.1|5025.1|5029.1|5026.1|5031.1|5028.1|5027.9|5024.9|0
1663329600000|2022-09-16 12:00:00|5029.2|5026.2|5021.9|5018.9|5029.5|5026.5|5021.8|5018.8|0
1663329900000|2022-09-16 12:05:00|5021.8|5018.8|5023.2|5020.2|5024.4|5021.4|5021.5|5018.5|0
1663330200000|2022-09-16 12:10:00|5023.1|5020.1|5021|5018|5023.5|5020.5|5020.2|5017.2|0
1663330500000|2022-09-16 12:15:00|5020.9|5017.9|5020.9|5017.9|5023.1|5020.1|5020.5|5017.5|0
1663330800000|2022-09-16 12:20:00|5021|5018|5016.4|5013.4|5021|5018|5016.3|5013.3|0
1663331100000|2022-09-16 12:25:00|5016.5|5013.5|5013.3|5010.3|5017|5014|5013.1|5010.1|0
1663331400000|2022-09-16 12:30:00|5013.1|5010.1|5008.8|5005.8|5013.2|5010.2|5008.2|5005.2|0
1663331700000|2022-09-16 12:35:00|5008.9|5005.9|5011.6|5008.6|5011.6|5008.6|5008.6|5005.6|0
1663332000000|2022-09-16 12:40:00|5011.5|5008.5|5012.3|5009.3|5014.6|5011.6|5009|5006|0
1663332300000|2022-09-16 12:45:00|5012.4|5009.4|5006|5003|5012.8|5009.8|5005|5002|0
1663332600000|2022-09-16 12:50:00|5006.2|5003.2|5002|4999|5007.2|5004.2|5001.1|4998.1|0
1663332900000|2022-09-16 12:55:00|5001.9|4998.9|4994.4|4991.4|5002.3|4999.3|4993.7|4990.7|0
1663333200000|2022-09-16 13:00:00|4994.5|4991.5|4994.8|4991.8|4996.8|4993.8|4993.3|4990.3|0
1663333500000|2022-09-16 13:05:00|4994.7|4991.7|4995.3|4992.3|4997.2|4994.2|4991.7|4988.7|0
1663333800000|2022-09-16 13:10:00|4995.4|4992.4|4999|4996|4999.4|4996.4|4995|4992|0
1663334100000|2022-09-16 13:15:00|4999.2|4996.2|5001.1|4998.1|5001.1|4998.1|4996.2|4993.2|0
1663334400000|2022-09-16 13:20:00|5001|4998|5000.4|4997.4|5002.7|4999.7|5000|4997|0
1663334700000|2022-09-16 13:25:00|4995.5|4992.5|5018.6|5015.6|5022.5|5019.5|4988.7|4985.7|0
1663335000000|2022-09-16 13:30:00|5009.6|5006.6|4983.9|4982.1|5012.7|5010|4977.9|4976.1|0
1663335300000|2022-09-16 13:35:00|4983.3|4981.5|4990.9|4989.1|4992.1|4990.3|4964.2|4962.4|0
1663335600000|2022-09-16 13:40:00|4991.2|4989.4|4965.7|4963.9|4993.4|4991.6|4961.9|4960.1|0
1663335900000|2022-09-16 13:45:00|4966.4|4964.6|4971|4969.2|4979.2|4977.4|4963|4961.2|0
1663336200000|2022-09-16 13:50:00|4971.1|4969.3|4964.4|4962.6|4982.7|4980.9|4961.3|4959.5|0
1663336500000|2022-09-16 13:55:00|4964.7|4962.9|4959|4957.2|4970.6|4968.8|4954.4|4952.6|0
1663336800000|2022-09-16 14:00:00|4960.8|4959|4969.1|4967.3|4978.7|4976.9|4960.1|4958.3|0
1663337100000|2022-09-16 14:05:00|4969.2|4967.4|4977|4975.2|4992.2|4990.4|4969.2|4967.4|0
1663337400000|2022-09-16 14:10:00|4976.3|4974.5|4995.2|4993.4|5008.4|5006.6|4976|4974.2|0
1663337700000|2022-09-16 14:15:00|4994.9|4993.1|4991.9|4990.1|5003.1|5001.3|4989.7|4987.9|0
1663338000000|2022-09-16 14:20:00|4991.2|4989.4|5001.9|5000.1|5003|5001.2|4985.5|4983.7|0
1663338300000|2022-09-16 14:25:00|5002.2|5000.4|4984.9|4983.1|5002.9|5001.1|4983.9|4982.1|0
1663338600000|2022-09-16 14:30:00|4986.7|4984.9|5013.6|5011.8|5013.9|5012.1|4985.3|4983.5|0
1663338900000|2022-09-16 14:35:00|5014.2|5012.4|5005|5003.2|5020.4|5018.6|4999.5|4997.7|0
1663339200000|2022-09-16 14:40:00|5005.1|5003.3|4993.1|4991.3|5013.7|5011.9|4993.1|4991.3|0
1663339500000|2022-09-16 14:45:00|4993|4991.2|4981.2|4979.4|4998.7|4996.9|4979.6|4977.8|0
1663339800000|2022-09-16 14:50:00|4981.4|4979.6|4985.8|4984|4992.3|4990.5|4977.6|4975.8|0
1663340100000|2022-09-16 14:55:00|4985.5|4983.7|4971.9|4970.1|4986|4984.2|4971.9|4970.1|0
1663340400000|2022-09-16 15:00:00|4972.5|4970.7|4975|4973.2|4982.6|4980.8|4969.5|4967.7|0
1663340700000|2022-09-16 15:05:00|4974.9|4973.1|4978.3|4976.5|4986|4984.2|4972.4|4970.6|0
1663341000000|2022-09-16 15:10:00|4978.2|4976.4|4974.5|4972.7|4981|4979.2|4969.2|4967.4|0
1663341300000|2022-09-16 15:15:00|4974.2|4972.4|4992.8|4991|4998.2|4996.4|4972|4970.2|0
1663341600000|2022-09-16 15:20:00|4992.3|4990.5|4978.8|4977|4992.3|4990.5|4976.6|4974.8|0
1663341900000|2022-09-16 15:25:00|4978.9|4977.1|4980|4978.2|4984.5|4982.7|4974.7|4972.9|0
1663342200000|2022-09-16 15:30:00|4979|4977.2|4985.7|4983.9|4990|4988.2|4977.3|4975.5|0
1663342500000|2022-09-16 15:35:00|4985.8|4984|4971.2|4969.4|4987.9|4986.1|4969.2|4967.4|0
1663342800000|2022-09-16 15:40:00|4970.3|4968.5|4977.7|4975.9|4979.5|4977.7|4969.5|4967.7|0
1663343100000|2022-09-16 15:45:00|4977.5|4975.7|4986.1|4984.3|4986.4|4984.6|4973.7|4971.9|0
1663343400000|2022-09-16 15:50:00|4985.4|4983.6|4994.4|4992.6|4996.6|4994.8|4983.2|4981.4|0
1663343700000|2022-09-16 15:55:00|4994.6|4992.8|5003.8|5002|5006.3|5004.5|4990.5|4988.7|0
1663344000000|2022-09-16 16:00:00|5003.3|5001.5|4994.2|4992.4|5005|5003.2|4991.6|4989.8|0
1663344300000|2022-09-16 16:05:00|4994.6|4992.8|4987.5|4985.7|5000.3|4998.5|4987.1|4985.3|0
1663344600000|2022-09-16 16:10:00|4987.7|4985.9|4988.3|4986.5|4993.9|4992.1|4987.3|4985.5|0
1663344900000|2022-09-16 16:15:00|4988.6|4986.8|4990.1|4988.3|4992.6|4990.8|4981.7|4979.9|0
1663345200000|2022-09-16 16:20:00|4990|4988.2|4977.8|4976|4990|4988.2|4976.1|4974.3|0
1663345500000|2022-09-16 16:25:00|4977.7|4975.9|4977|4975.2|4980.2|4978.4|4970.8|4969|0
1663345800000|2022-09-16 16:30:00|4975.9|4974.1|4988.4|4986.6|4988.5|4986.7|4975.9|4974.1|0
1663346100000|2022-09-16 16:35:00|4988.6|4986.8|4990.6|4988.8|4991.1|4989.3|4984.4|4982.6|0
1663346400000|2022-09-16 16:40:00|4990.8|4989|5010.9|5009.1|5011.2|5009.4|4990.8|4989|0
1663346700000|2022-09-16 16:45:00|5010.7|5008.9|5011.3|5009.5|5012.7|5010.9|5003.1|5001.3|0
1663347000000|2022-09-16 16:50:00|5011.4|5009.6|5011.9|5010.1|5016.3|5014.5|5007.2|5005.4|0
1663347300000|2022-09-16 16:55:00|5011.8|5010|5019.8|5018|5019.9|5018.1|5008|5006.2|0
1663347600000|2022-09-16 17:00:00|5019.1|5017.3|5005.8|5004|5024.3|5022.5|5005.4|5003.6|0
1663347900000|2022-09-16 17:05:00|5006.4|5004.6|4997.9|4996.1|5006.6|5004.8|4993.5|4991.7|0
1663348200000|2022-09-16 17:10:00|4998.4|4996.6|4993.2|4991.4|5002.2|5000.4|4993.1|4991.3|0
1663348500000|2022-09-16 17:15:00|4993.1|4991.3|4995.2|4993.4|5000.4|4998.6|4991.6|4989.8|0
1663348800000|2022-09-16 17:20:00|4995.3|4993.5|4999.5|4997.7|5001.1|4999.3|4992.8|4991|0
1663349100000|2022-09-16 17:25:00|5000|4998.2|4999.3|4997.5|5001.9|5000.1|4995.8|4994|0
1663349400000|2022-09-16 17:30:00|4999.1|4997.3|4998.6|4996.8|5013.4|5011.6|4996.7|4994.9|0
1663349700000|2022-09-16 17:35:00|4998.7|4996.9|5012.1|5010.3|5018.1|5016.3|4998.3|4996.5|0
1663350000000|2022-09-16 17:40:00|5012.4|5010.6|5007.5|5005.7|5014|5012.2|5004.7|5002.9|0
1663350300000|2022-09-16 17:45:00|5006.9|5005.1|5002.7|5000.9|5007.5|5005.7|5000.4|4998.6|0
1663350600000|2022-09-16 17:50:00|5002.6|5000.8|4996.6|4994.8|5002.9|5001.1|4996.5|4994.7|0
1663350900000|2022-09-16 17:55:00|4996.3|4994.5|5000|4998.2|5002.8|5001|4993|4991.2|0
1663351200000|2022-09-16 18:00:00|4999.5|4997.7|5005.3|5003.5|5006.5|5004.7|4997.4|4995.6|0
1663351500000|2022-09-16 18:05:00|5005.9|5004.1|5004.4|5002.6|5006.9|5005.1|4998.8|4997|0
1663351800000|2022-09-16 18:10:00|5004.5|5002.7|5001.1|4999.3|5008.7|5006.9|4993.9|4992.1|0
1663352100000|2022-09-16 18:15:00|5000.9|4999.1|4997.7|4995.9|5005|5003.2|4995.9|4994.1|0
1663352400000|2022-09-16 18:20:00|4997.4|4995.6|5006.1|5004.3|5006.3|5004.5|4997|4995.2|0
1663352700000|2022-09-16 18:25:00|5006|5004.2|5022.1|5020.3|5027.6|5025.8|5006|5004.2|0
1663353000000|2022-09-16 18:30:00|5022.5|5020.7|5022.7|5020.9|5023.6|5021.8|5012.8|5011|0
1663353300000|2022-09-16 18:35:00|5022.8|5021|5016.3|5014.5|5025.9|5024.1|5013.3|5011.5|0
1663353600000|2022-09-16 18:40:00|5016.4|5014.6|5016.5|5014.7|5021.3|5019.5|5009.9|5008.1|0
1663353900000|2022-09-16 18:45:00|5016.3|5014.5|5025.5|5023.7|5029.7|5027.9|5014.8|5013|0
1663354200000|2022-09-16 18:50:00|5025.2|5023.4|5029.7|5027.9|5029.7|5027.9|5019.3|5017.5|0
1663354500000|2022-09-16 18:55:00|5029.8|5028|5028.2|5026.4|5032.6|5030.8|5023.3|5021.5|0
1663354800000|2022-09-16 19:00:00|5027.8|5026|5040.3|5038.5|5041.1|5039.3|5026.1|5024.3|0
1663355100000|2022-09-16 19:05:00|5040.8|5039|5049.6|5047.8|5054.7|5052.9|5040.6|5038.8|0
1663355400000|2022-09-16 19:10:00|5049.4|5047.6|5036.6|5034.8|5049.5|5047.7|5034.9|5033.1|0
1663355700000|2022-09-16 19:15:00|5037.9|5036.1|5033|5031.2|5044|5042.2|5029.4|5027.6|0
1663356000000|2022-09-16 19:20:00|5033.3|5031.5|5040|5038.2|5052.3|5050.5|5032.2|5030.4|0
1663356300000|2022-09-16 19:25:00|5040.9|5039.1|5031.6|5029.8|5042.3|5040.5|5026.8|5025|0
1663356600000|2022-09-16 19:30:00|5031.4|5029.6|5028.1|5026.3|5036.4|5034.6|5020.2|5018.4|0
1663356900000|2022-09-16 19:35:00|5027.9|5026.1|5040|5038.2|5040.6|5038.8|5026.3|5024.5|0
1663357200000|2022-09-16 19:40:00|5040.3|5038.5|5045.4|5043.6|5046.1|5044.3|5037.4|5035.6|0
1663357500000|2022-09-16 19:45:00|5045.7|5043.9|5041.2|5039.4|5046.2|5044.4|5030.9|5029.1|0
1663357800000|2022-09-16 19:50:00|5041.8|5040|5046.5|5044.7|5053|5051.2|5038.5|5036.7|0
1663358100000|2022-09-16 19:55:00|5045.9|5044.1|5050.2|5048.4|5056.2|5054.4|5043.5|5041.7|0
1663358400000|2022-09-16 20:00:00|5050.8|5047.8|5048.5|5045.5|5053.5|5050.5|5048.5|5045.5|0
1663358700000|2022-09-16 20:05:00|5048.6|5045.6|5052.2|5049.2|5052.3|5049.3|5048.4|5045.4|0
1663359000000|2022-09-16 20:10:00|5052.3|5049.3|5050.9|5047.9|5053.2|5050.2|5050.4|5047.4|0
1663359300000|2022-09-16 20:15:00|5050.8|5047.8|5052.3|5049.3|5052.6|5049.6|5050.4|5047.4|0
1663359600000|2022-09-16 20:20:00|5052.2|5049.2|5051.7|5048.7|5052.4|5049.4|5051.6|5048.6|0
1663359900000|2022-09-16 20:25:00|5051.8|5048.8|5051.3|5048.3|5051.9|5048.9|5051.1|5048.1|0
1663360200000|2022-09-16 20:30:00|5051.8|5048.8|5050.7|5047.7|5051.8|5048.8|5050.4|5047.4|0
1663360500000|2022-09-16 20:35:00|5050.8|5047.8|5051|5048|5051.3|5048.3|5050.7|5047.7|0
1663360800000|2022-09-16 20:40:00|5051.1|5048.1|5049.8|5046.8|5051.2|5048.2|5048.3|5045.3|0
1663361100000|2022-09-16 20:45:00|5049.9|5046.9|5050.2|5047.2|5050.7|5047.7|5049.6|5046.6|0
1663361400000|2022-09-16 20:50:00|5050.3|5047.3|5051|5048|5051.1|5048.1|5050.2|5047.2|0
1663361700000|2022-09-16 20:55:00|5051.2|5048.2|5054.6|5051.6|5054.6|5051.6|5051.1|5048.1|0
1663538400000|2022-09-18 22:00:00|5040.1|5035.1|5040.9|5035.9|5042|5037|5037|5032|0
1663538700000|2022-09-18 22:05:00|5040.8|5035.8|5025.6|5020.6|5041.8|5036.8|5022.7|5017.7|0
1663539000000|2022-09-18 22:10:00|5025.7|5020.7|5028.2|5023.2|5031.9|5026.9|5025.7|5020.7|0
1663539300000|2022-09-18 22:15:00|5028.4|5023.4|5030.3|5025.3|5030.5|5025.5|5025.2|5020.2|0
1663539600000|2022-09-18 22:20:00|5030.2|5025.2|5028.5|5023.5|5030.3|5025.3|5027.5|5022.5|0
1663539900000|2022-09-18 22:25:00|5028.6|5023.6|5027.2|5022.2|5029.4|5024.4|5025.7|5020.7|0
1663540200000|2022-09-18 22:30:00|5027.3|5022.3|5029.3|5024.3|5030|5025|5025.5|5020.5|0
1663540500000|2022-09-18 22:35:00|5029.4|5024.4|5031.4|5026.4|5031.4|5026.4|5028.3|5023.3|0
1663540800000|2022-09-18 22:40:00|5031.3|5026.3|5034.1|5029.1|5037.1|5032.1|5031.3|5026.3|0
1663541100000|2022-09-18 22:45:00|5034.2|5029.2|5041.3|5036.3|5041.3|5036.3|5034|5029|0
1663541400000|2022-09-18 22:50:00|5041.2|5036.2|5039|5034|5041.3|5036.3|5038.5|5033.5|0
1663541700000|2022-09-18 22:55:00|5038.7|5033.7|5039.9|5034.9|5040.4|5035.4|5038.4|5033.4|0
1663542000000|2022-09-18 23:00:00|5039.8|5034.8|5045.4|5040.4|5046.5|5041.5|5037.1|5032.1|0
1663542300000|2022-09-18 23:05:00|5045.1|5040.1|5043.8|5038.8|5046|5041|5043.3|5038.3|0
1663542600000|2022-09-18 23:10:00|5043.7|5038.7|5044.7|5039.7|5045.6|5040.6|5043.3|5038.3|0
1663542900000|2022-09-18 23:15:00|5044.8|5039.8|5044.3|5039.3|5045.6|5040.6|5043.7|5038.7|0
1663543200000|2022-09-18 23:20:00|5044.4|5039.4|5047.7|5042.7|5048.2|5043.2|5043.7|5038.7|0
1663543500000|2022-09-18 23:25:00|5047.8|5042.8|5043.7|5038.7|5049.7|5044.7|5041.9|5036.9|0
1663543800000|2022-09-18 23:30:00|5043.3|5038.3|5040.9|5035.9|5044.3|5039.3|5040.4|5035.4|0
1663544100000|2022-09-18 23:35:00|5040.8|5035.8|5041.6|5036.6|5044.3|5039.3|5040.6|5035.6|0
1663544400000|2022-09-18 23:40:00|5041.7|5036.7|5045.9|5040.9|5046.2|5041.2|5041.5|5036.5|0
1663544700000|2022-09-18 23:45:00|5046|5041|5045.3|5040.3|5048|5043|5044.8|5039.8|0
1663545000000|2022-09-18 23:50:00|5045.4|5040.4|5042.8|5037.8|5046.3|5041.3|5042.2|5037.2|0
1663545300000|2022-09-18 23:55:00|5042.9|5037.9|5044|5039|5045.1|5040.1|5042.6|5037.6|0
1663545600000|2022-09-19 00:00:00|5044.1|5039.1|5048.3|5043.3|5049.3|5044.3|5043.6|5038.6|0
1663545900000|2022-09-19 00:05:00|5048.4|5043.4|5045.4|5040.4|5050.4|5045.4|5044.1|5039.1|0
1663546200000|2022-09-19 00:10:00|5045.2|5040.2|5044.4|5039.4|5046.7|5041.7|5043.4|5038.4|0
1663546500000|2022-09-19 00:15:00|5044.6|5039.6|5046.9|5041.9|5047.3|5042.3|5044.1|5039.1|0
1663546800000|2022-09-19 00:20:00|5046.8|5041.8|5047.2|5042.2|5049|5044|5045|5040|0
1663547100000|2022-09-19 00:25:00|5047.3|5042.3|5049.6|5044.6|5051.8|5046.8|5047.3|5042.3|0
1663547400000|2022-09-19 00:30:00|5050|5045|5050.9|5045.9|5051|5046|5047.3|5042.3|0
1663547700000|2022-09-19 00:35:00|5050.8|5045.8|5049.2|5044.2|5051.7|5046.7|5049.2|5044.2|0
1663548000000|2022-09-19 00:40:00|5049.3|5044.3|5051.3|5046.3|5052.3|5047.3|5048.4|5043.4|0
1663548300000|2022-09-19 00:45:00|5051.2|5046.2|5050.8|5045.8|5052.4|5047.4|5049.9|5044.9|0
1663548600000|2022-09-19 00:50:00|5050.7|5045.7|5048.9|5043.9|5051.2|5046.2|5048.1|5043.1|0
1663548900000|2022-09-19 00:55:00|5049|5044|5047.9|5042.9|5050|5045|5047.4|5042.4|0
1663549200000|2022-09-19 01:00:00|5048.1|5043.1|5048.4|5043.4|5049.3|5044.3|5046|5041|0
1663549500000|2022-09-19 01:05:00|5048.5|5043.5|5049.2|5044.2|5050.6|5045.6|5048.4|5043.4|0
1663549800000|2022-09-19 01:10:00|5048.9|5043.9|5048.7|5043.7|5050.5|5045.5|5048.4|5043.4|0
1663550100000|2022-09-19 01:15:00|5048.6|5043.6|5046.3|5041.3|5050.1|5045.1|5045.4|5040.4|0
1663550400000|2022-09-19 01:20:00|5046.4|5041.4|5043.5|5038.5|5048|5043|5042.9|5037.9|0
1663550700000|2022-09-19 01:25:00|5043.7|5038.7|5044.6|5039.6|5045|5040|5041.3|5036.3|0
1663551000000|2022-09-19 01:30:00|5044.7|5039.7|5041.6|5036.6|5045.8|5040.8|5040.5|5035.5|0
1663551300000|2022-09-19 01:35:00|5041.5|5036.5|5039.6|5034.6|5042|5037|5038.4|5033.4|0
1663551600000|2022-09-19 01:40:00|5039.8|5034.8|5043.8|5038.8|5044.7|5039.7|5039.5|5034.5|0
1663551900000|2022-09-19 01:45:00|5044.1|5039.1|5045.7|5040.7|5045.9|5040.9|5043.1|5038.1|0
1663552200000|2022-09-19 01:50:00|5045.5|5040.5|5044.7|5039.7|5046.5|5041.5|5044.6|5039.6|0
1663552500000|2022-09-19 01:55:00|5044.8|5039.8|5044.5|5039.5|5045.1|5040.1|5042.5|5037.5|0
1663552800000|2022-09-19 02:00:00|5044.4|5039.4|5042.5|5037.5|5045.5|5040.5|5042.3|5037.3|0
1663553100000|2022-09-19 02:05:00|5042.4|5037.4|5041.3|5036.3|5042.6|5037.6|5040.5|5035.5|0
1663553400000|2022-09-19 02:10:00|5041.5|5036.5|5036.4|5031.4|5041.8|5036.8|5036.2|5031.2|0
1663553700000|2022-09-19 02:15:00|5036.3|5031.3|5026.7|5021.7|5037|5032|5024.8|5019.8|0
1663554000000|2022-09-19 02:20:00|5026.5|5021.5|5024.5|5019.5|5026.5|5021.5|5023.8|5018.8|0
1663554300000|2022-09-19 02:25:00|5024.3|5019.3|5018.3|5013.3|5025.2|5020.2|5012.9|5007.9|0
1663554600000|2022-09-19 02:30:00|5018.4|5013.4|5019.4|5014.4|5020.3|5015.3|5013.3|5008.3|0
1663554900000|2022-09-19 02:35:00|5019.3|5014.3|5019.9|5014.9|5021.9|5016.9|5019.2|5014.2|0
1663555200000|2022-09-19 02:40:00|5020|5015|5020.2|5015.2|5021.5|5016.5|5018.3|5013.3|0
1663555500000|2022-09-19 02:45:00|5020.3|5015.3|5022.9|5017.9|5022.9|5017.9|5020.3|5015.3|0
1663555800000|2022-09-19 02:50:00|5022.8|5017.8|5023.4|5018.4|5024.5|5019.5|5022.3|5017.3|0
1663556100000|2022-09-19 02:55:00|5023.6|5018.6|5023.2|5018.2|5023.8|5018.8|5021.2|5016.2|0
1663556400000|2022-09-19 03:00:00|5023|5018|5020.3|5015.3|5023.2|5018.2|5019.8|5014.8|0
1663556700000|2022-09-19 03:05:00|5020.2|5015.2|5020.3|5015.3|5020.9|5015.9|5017.1|5012.1|0
1663557000000|2022-09-19 03:10:00|5020.4|5015.4|5023.5|5018.5|5024|5019|5020.3|5015.3|0
1663557300000|2022-09-19 03:15:00|5023.6|5018.6|5024.1|5019.1|5024.8|5019.8|5023.3|5018.3|0
1663557600000|2022-09-19 03:20:00|5024|5019|5023.7|5018.7|5024.3|5019.3|5022.1|5017.1|0
1663557900000|2022-09-19 03:25:00|5023.8|5018.8|5025|5020|5026|5021|5023.8|5018.8|0
1663558200000|2022-09-19 03:30:00|5025.2|5020.2|5023.8|5018.8|5025.2|5020.2|5021.9|5016.9|0
1663558500000|2022-09-19 03:35:00|5023.7|5018.7|5024.3|5019.3|5025.2|5020.2|5023.4|5018.4|0
1663558800000|2022-09-19 03:40:00|5024.2|5019.2|5022.1|5017.1|5024.7|5019.7|5022|5017|0
1663559100000|2022-09-19 03:45:00|5022|5017|5023.6|5018.6|5024.4|5019.4|5021.9|5016.9|0
1663559400000|2022-09-19 03:50:00|5023.5|5018.5|5022.5|5017.5|5023.8|5018.8|5022.3|5017.3|0
1663559700000|2022-09-19 03:55:00|5022.3|5017.3|5024.1|5019.1|5024.3|5019.3|5022|5017|0
1663560000000|2022-09-19 04:00:00|5024.2|5019.2|5025.3|5020.3|5026|5021|5024|5019|0
1663560300000|2022-09-19 04:05:00|5025.2|5020.2|5022.5|5017.5|5025.5|5020.5|5022.1|5017.1|0
1663560600000|2022-09-19 04:10:00|5022.2|5017.2|5019.5|5014.5|5022.4|5017.4|5018.6|5013.6|0
1663560900000|2022-09-19 04:15:00|5019.6|5014.6|5023|5018|5023.4|5018.4|5019.5|5014.5|0
1663561200000|2022-09-19 04:20:00|5022.9|5017.9|5024.4|5019.4|5025.3|5020.3|5022.6|5017.6|0
1663561500000|2022-09-19 04:25:00|5024.5|5019.5|5022.7|5017.7|5024.7|5019.7|5022.2|5017.2|0
1663561800000|2022-09-19 04:30:00|5022.9|5017.9|5023.9|5018.9|5024.8|5019.8|5022.4|5017.4|0
1663562100000|2022-09-19 04:35:00|5024|5019|5024.1|5019.1|5025.5|5020.5|5023.7|5018.7|0
1663562400000|2022-09-19 04:40:00|5024.3|5019.3|5023.7|5018.7|5024.3|5019.3|5023.2|5018.2|0
1663562700000|2022-09-19 04:45:00|5023.6|5018.6|5022.8|5017.8|5024.1|5019.1|5022|5017|0
1663563000000|2022-09-19 04:50:00|5023|5018|5023|5018|5023.6|5018.6|5021.6|5016.6|0
1663563300000|2022-09-19 04:55:00|5022.9|5017.9|5023|5018|5024|5019|5022.8|5017.8|0
1663563600000|2022-09-19 05:00:00|5023.1|5018.1|5021.8|5016.8|5023.4|5018.4|5020.9|5015.9|0
1663563900000|2022-09-19 05:05:00|5022.2|5017.2|5023|5018|5024.2|5019.2|5021.6|5016.6|0
1663564200000|2022-09-19 05:10:00|5022.9|5017.9|5023.9|5018.9|5024.7|5019.7|5020.5|5015.5|0
1663564500000|2022-09-19 05:15:00|5024|5019|5026.2|5021.2|5027.2|5022.2|5023.3|5018.3|0
1663564800000|2022-09-19 05:20:00|5026|5021|5026.5|5021.5|5027.4|5022.4|5025.1|5020.1|0
1663565100000|2022-09-19 05:25:00|5026.6|5021.6|5023|5018|5026.9|5021.9|5023|5018|0
1663565400000|2022-09-19 05:30:00|5023.1|5018.1|5023|5018|5024.3|5019.3|5021.8|5016.8|0
1663565700000|2022-09-19 05:35:00|5022.9|5017.9|5021.6|5016.6|5023.6|5018.6|5020.6|5015.6|0
1663566000000|2022-09-19 05:40:00|5021.5|5016.5|5021.8|5016.8|5023|5018|5019.6|5014.6|0
1663566300000|2022-09-19 05:45:00|5021.9|5016.9|5021.8|5016.8|5023.3|5018.3|5020.2|5015.2|0
1663566600000|2022-09-19 05:50:00|5021.7|5016.7|5019|5014|5021.9|5016.9|5019|5014|0
1663566900000|2022-09-19 05:55:00|5018.9|5013.9|5013|5008|5019.9|5014.9|5012.7|5007.7|0
1663567200000|2022-09-19 06:00:00|5012.9|5007.9|5009.3|5004.3|5013.2|5008.2|5006.9|5001.9|0
1663567500000|2022-09-19 06:05:00|5009.5|5004.5|5005|5000|5010.5|5005.5|5002.8|4997.8|0
1663567800000|2022-09-19 06:10:00|5005.3|5000.3|4999.8|4994.8|5006.2|5001.2|4999.5|4994.5|0
1663568100000|2022-09-19 06:15:00|4999.7|4994.7|5007.4|5002.4|5007.7|5002.7|4999.4|4994.4|0
1663568400000|2022-09-19 06:20:00|5007.2|5002.2|5008.8|5003.8|5009.5|5004.5|5005.8|5000.8|0
1663568700000|2022-09-19 06:25:00|5008.9|5003.9|5009.6|5004.6|5012.3|5007.3|5008.9|5003.9|0
1663569000000|2022-09-19 06:30:00|5009.7|5004.7|5015.1|5010.1|5015.3|5010.3|5007.3|5002.3|0
1663569300000|2022-09-19 06:35:00|5015|5010|5012.5|5007.5|5015.8|5010.8|5011|5006|0
1663569600000|2022-09-19 06:40:00|5012.7|5007.7|5009.4|5004.4|5012.7|5007.7|5008.8|5003.8|0
1663569900000|2022-09-19 06:45:00|5009.2|5004.2|5011.7|5006.7|5011.8|5006.8|5007.9|5002.9|0
1663570200000|2022-09-19 06:50:00|5011.8|5006.8|5013.3|5008.3|5014|5009|5011|5006|0
1663570500000|2022-09-19 06:55:00|5013.2|5008.2|5014.5|5009.5|5014.7|5009.7|5010.6|5005.6|0
1663570800000|2022-09-19 07:00:00|5014.1|5009.1|5003.7|4998.7|5014.8|5009.8|5003.2|4998.2|0
1663571100000|2022-09-19 07:05:00|5003.8|4998.8|5001.6|4996.6|5004.5|4999.5|4995.2|4990.2|0
1663571400000|2022-09-19 07:10:00|5001.5|4996.5|5002.9|4997.9|5004.7|4999.7|5000.9|4995.9|0
1663571700000|2022-09-19 07:15:00|5002.8|4997.8|5006.5|5001.5|5007.9|5002.9|5000.6|4995.6|0
1663572000000|2022-09-19 07:20:00|5006.1|5001.1|5001|4996|5006.7|5001.7|5000.1|4995.1|0
1663572300000|2022-09-19 07:25:00|5000.8|4995.8|4999.8|4994.8|5001.2|4996.2|4995.1|4990.1|0
1663572600000|2022-09-19 07:30:00|4999.9|4994.9|4999.4|4994.4|5001.1|4996.1|4996.5|4991.5|0
1663572900000|2022-09-19 07:35:00|4999.1|4994.1|5003|4998|5003.2|4998.2|4998.5|4993.5|0
1663573200000|2022-09-19 07:40:00|5003.1|4998.1|5004.5|4999.5|5007.8|5002.8|5002.6|4997.6|0
1663573500000|2022-09-19 07:45:00|5004.4|4999.4|5005.2|5000.2|5007.6|5002.6|5004.3|4999.3|0
1663573800000|2022-09-19 07:50:00|5005.3|5000.3|5003.4|4998.4|5008|5003|5000.5|4995.5|0
1663574100000|2022-09-19 07:55:00|5003.2|4998.2|4998.9|4993.9|5004.1|4999.1|4997.5|4992.5|0
1663574400000|2022-09-19 08:00:00|4998.7|4993.7|5001.9|4998.9|5005.4|5002.4|4995.7|4990.7|0
1663574700000|2022-09-19 08:05:00|5002|4999|5006.9|5003.9|5007.8|5004.8|5001.4|4998.4|0
1663575000000|2022-09-19 08:10:00|5007|5004|5007.5|5004.5|5007.5|5004.5|5005.8|5002.8|0
1663575300000|2022-09-19 08:15:00|5007.4|5004.4|5006.7|5003.7|5008.2|5005.2|5003.6|5000.6|0
1663575600000|2022-09-19 08:20:00|5006.8|5003.8|5007.6|5004.6|5008|5005|5005.7|5002.7|0
1663575900000|2022-09-19 08:25:00|5007.5|5004.5|5007.9|5004.9|5010.6|5007.6|5007.1|5004.1|0
1663576200000|2022-09-19 08:30:00|5008|5005|5006.6|5003.6|5008.3|5005.3|5006.3|5003.3|0
1663576500000|2022-09-19 08:35:00|5006.7|5003.7|5001.4|4998.4|5006.7|5003.7|5001.4|4998.4|0
1663576800000|2022-09-19 08:40:00|5001.5|4998.5|4997.3|4994.3|5001.5|4998.5|4996.5|4993.5|0
1663577100000|2022-09-19 08:45:00|4997.2|4994.2|4996.1|4993.1|4997.3|4994.3|4994.5|4991.5|0
1663577400000|2022-09-19 08:50:00|4996.2|4993.2|4998.1|4995.1|4998.9|4995.9|4996.1|4993.1|0
1663577700000|2022-09-19 08:55:00|4998.7|4995.7|4992.9|4989.9|4998.7|4995.7|4991.8|4988.8|0
1663578000000|2022-09-19 09:00:00|4993|4990|4994.1|4991.1|4994.3|4991.3|4992.1|4989.1|0
1663578300000|2022-09-19 09:05:00|4993.8|4990.8|4997|4994|4997.5|4994.5|4993.7|4990.7|0
1663578600000|2022-09-19 09:10:00|4996.7|4993.7|4995.5|4992.5|4997.1|4994.1|4995.5|4992.5|0
1663578900000|2022-09-19 09:15:00|4995.6|4992.6|4988.8|4985.8|4996.5|4993.5|4988.5|4985.5|0
1663579200000|2022-09-19 09:20:00|4989|4986|4990.8|4987.8|4991|4988|4989|4986|0
1663579500000|2022-09-19 09:25:00|4991.2|4988.2|4992|4989|4993.2|4990.2|4990.9|4987.9|0
1663579800000|2022-09-19 09:30:00|4991.9|4988.9|4990.9|4987.9|4992.7|4989.7|4989.8|4986.8|0
1663580100000|2022-09-19 09:35:00|4990.8|4987.8|4990.5|4987.5|4991.8|4988.8|4989.7|4986.7|0
1663580400000|2022-09-19 09:40:00|4990.4|4987.4|4990.2|4987.2|4991.1|4988.1|4989.7|4986.7|0
1663580700000|2022-09-19 09:45:00|4989.8|4986.8|4989.4|4986.4|4990.8|4987.8|4989|4986|0
1663581000000|2022-09-19 09:50:00|4989.3|4986.3|4991.3|4988.3|4991.4|4988.4|4989|4986|0
1663581300000|2022-09-19 09:55:00|4991.4|4988.4|4992.7|4989.7|4992.7|4989.7|4991.1|4988.1|0
1663581600000|2022-09-19 10:00:00|4992.6|4989.6|4991.4|4988.4|4993.5|4990.5|4991.4|4988.4|0
1663581900000|2022-09-19 10:05:00|4991|4988|4988|4985|4991|4988|4987.6|4984.6|0
1663582200000|2022-09-19 10:10:00|4988.1|4985.1|4986.8|4983.8|4988.6|4985.6|4986.1|4983.1|0
1663582500000|2022-09-19 10:15:00|4987|4984|4985.3|4982.3|4987|4984|4984.4|4981.4|0
1663582800000|2022-09-19 10:20:00|4985.1|4982.1|4987.7|4984.7|4988|4985|4985|4982|0
1663583100000|2022-09-19 10:25:00|4987.8|4984.8|4988.9|4985.9|4989.1|4986.1|4987.5|4984.5|0
1663583400000|2022-09-19 10:30:00|4988.7|4985.7|4989.5|4986.5|4989.7|4986.7|4988.1|4985.1|0
1663583700000|2022-09-19 10:35:00|4990|4987|4989.2|4986.2|4990.8|4987.8|4989.2|4986.2|0
1663584000000|2022-09-19 10:40:00|4989.1|4986.1|4990.2|4987.2|4990.5|4987.5|4988.5|4985.5|0
1663584300000|2022-09-19 10:45:00|4990.1|4987.1|5002.2|4999.2|5004.3|5001.3|4989.9|4986.9|0
1663584600000|2022-09-19 10:50:00|5002.3|4999.3|5011.8|5008.8|5012.6|5009.6|5001.6|4998.6|0
1663584900000|2022-09-19 10:55:00|5011.5|5008.5|5011.4|5008.4|5013.3|5010.3|5007.5|5004.5|0
1663585200000|2022-09-19 11:00:00|5011.6|5008.6|5018.7|5015.7|5019.4|5016.4|5011.6|5008.6|0
1663585500000|2022-09-19 11:05:00|5018.6|5015.6|5019.9|5016.9|5021.8|5018.8|5016.5|5013.5|0
1663585800000|2022-09-19 11:10:00|5020|5017|5020.6|5017.6|5021|5018|5017.3|5014.3|0
1663586100000|2022-09-19 11:15:00|5020.8|5017.8|5020.4|5017.4|5021.9|5018.9|5020.2|5017.2|0
1663586400000|2022-09-19 11:20:00|5020.2|5017.2|5015.4|5012.4|5020.4|5017.4|5015.4|5012.4|0
1663586700000|2022-09-19 11:25:00|5015.5|5012.5|5012.3|5009.3|5015.5|5012.5|5012.2|5009.2|0
1663587000000|2022-09-19 11:30:00|5012.1|5009.1|5015.4|5012.4|5015.5|5012.5|5012.1|5009.1|0
1663587300000|2022-09-19 11:35:00|5015.3|5012.3|5019|5016|5019|5016|5015.2|5012.2|0
1663587600000|2022-09-19 11:40:00|5018.6|5015.6|5014.5|5011.5|5019.3|5016.3|5014.4|5011.4|0
1663587900000|2022-09-19 11:45:00|5014.6|5011.6|5015.9|5012.9|5016.6|5013.6|5014.5|5011.5|0
1663588200000|2022-09-19 11:50:00|5015.5|5012.5|5017.4|5014.4|5017.9|5014.9|5015|5012|0
1663588500000|2022-09-19 11:55:00|5017.6|5014.6|5011.2|5008.2|5017.6|5014.6|5011.2|5008.2|0
1663588800000|2022-09-19 12:00:00|5011.3|5008.3|5013.3|5010.3|5014.4|5011.4|5009.2|5006.2|0
1663589100000|2022-09-19 12:05:00|5013.6|5010.6|5020.7|5017.7|5021.3|5018.3|5013.5|5010.5|0
1663589400000|2022-09-19 12:10:00|5020.6|5017.6|5020.2|5017.2|5023.5|5020.5|5018.7|5015.7|0
1663589700000|2022-09-19 12:15:00|5020.4|5017.4|5015.4|5012.4|5020.4|5017.4|5014.5|5011.5|0
1663590000000|2022-09-19 12:20:00|5015.5|5012.5|5017.4|5014.4|5017.5|5014.5|5014.8|5011.8|0
1663590300000|2022-09-19 12:25:00|5017.3|5014.3|5023.3|5020.3|5023.4|5020.4|5017.1|5014.1|0
1663590600000|2022-09-19 12:30:00|5023.1|5020.1|5021.4|5018.4|5023.8|5020.8|5020.2|5017.2|0
1663590900000|2022-09-19 12:35:00|5021.5|5018.5|5030.9|5027.9|5030.9|5027.9|5021.5|5018.5|0
1663591200000|2022-09-19 12:40:00|5031.1|5028.1|5033|5030|5036.1|5033.1|5029.6|5026.6|0
1663591500000|2022-09-19 12:45:00|5032.8|5029.8|5036.1|5033.1|5036.1|5033.1|5032.7|5029.7|0
1663591800000|2022-09-19 12:50:00|5036.2|5033.2|5035.9|5032.9|5040.9|5037.9|5034.6|5031.6|0
1663592100000|2022-09-19 12:55:00|5036|5033|5031.5|5028.5|5036.1|5033.1|5030.9|5027.9|0
1663592400000|2022-09-19 13:00:00|5031.4|5028.4|5033.4|5030.4|5034.2|5031.2|5031.2|5028.2|0
1663592700000|2022-09-19 13:05:00|5033.3|5030.3|5030.1|5027.1|5033.8|5030.8|5029.1|5026.1|0
1663593000000|2022-09-19 13:10:00|5030.2|5027.2|5031.7|5028.7|5031.7|5028.7|5027.3|5024.3|0
1663593300000|2022-09-19 13:15:00|5031.8|5028.8|5029.5|5026.5|5032.4|5029.4|5028.8|5025.8|0
1663593600000|2022-09-19 13:20:00|5029.4|5026.4|5026.6|5023.6|5030|5027|5025.7|5022.7|0
1663593900000|2022-09-19 13:25:00|5025.1|5022.1|5019.3|5016.3|5027.4|5024.4|5017.9|5014.9|0
1663594200000|2022-09-19 13:30:00|5021.4|5018.4|5050|5048.2|5052.5|5050.7|5013|5011.2|0
1663594500000|2022-09-19 13:35:00|5048.6|5046.8|5047.4|5045.6|5053.7|5051.9|5032.9|5031.1|0
1663594800000|2022-09-19 13:40:00|5047.7|5045.9|5050.8|5049|5057.2|5055.4|5041.8|5040|0
1663595100000|2022-09-19 13:45:00|5051|5049.2|5040.5|5038.7|5062.4|5060.6|5035.4|5033.6|0
1663595400000|2022-09-19 13:50:00|5040.3|5038.5|5063.3|5061.5|5067.1|5065.3|5039.6|5037.8|0
1663595700000|2022-09-19 13:55:00|5063.2|5061.4|5056.9|5055.1|5066|5064.2|5049|5047.2|0
1663596000000|2022-09-19 14:00:00|5057.4|5055.6|5041.2|5039.4|5058|5056.2|5030.5|5028.7|0
1663596300000|2022-09-19 14:05:00|5041.1|5039.3|5041.4|5039.6|5055.6|5053.8|5034.1|5032.3|0
1663596600000|2022-09-19 14:10:00|5040.9|5039.1|5058.8|5057|5067.9|5066.1|5038.7|5036.9|0
1663596900000|2022-09-19 14:15:00|5058.7|5056.9|5052.1|5050.3|5067.5|5065.7|5051.1|5049.3|0
1663597200000|2022-09-19 14:20:00|5051.6|5049.8|5055.5|5053.7|5055.5|5053.7|5039.4|5037.6|0
1663597500000|2022-09-19 14:25:00|5056|5054.2|5059|5057.2|5062.1|5060.3|5051.1|5049.3|0
1663597800000|2022-09-19 14:30:00|5058.8|5057|5052|5050.2|5062.3|5060.5|5046|5044.2|0
1663598100000|2022-09-19 14:35:00|5053.3|5051.5|5069.6|5067.8|5072|5070.2|5053.3|5051.5|0
1663598400000|2022-09-19 14:40:00|5069.2|5067.4|5079.1|5077.3|5082.8|5081|5068.1|5066.3|0
1663598700000|2022-09-19 14:45:00|5079|5077.2|5079.6|5077.8|5084.3|5082.5|5076.6|5074.8|0
1663599000000|2022-09-19 14:50:00|5078.6|5076.8|5071.4|5069.6|5084.4|5082.6|5071.4|5069.6|0
1663599300000|2022-09-19 14:55:00|5071.1|5069.3|5079.1|5077.3|5079.9|5078.1|5070|5068.2|0
1663599600000|2022-09-19 15:00:00|5080.3|5078.5|5079.5|5077.7|5086.4|5084.6|5073.4|5071.6|0
1663599900000|2022-09-19 15:05:00|5079.6|5077.8|5082.8|5081|5088.6|5086.8|5077.8|5076|0
1663600200000|2022-09-19 15:10:00|5083|5081.2|5080.3|5078.5|5087.4|5085.6|5075.7|5073.9|0
1663600500000|2022-09-19 15:15:00|5080.6|5078.8|5074.7|5072.9|5090.4|5088.6|5074.7|5072.9|0
1663600800000|2022-09-19 15:20:00|5074.6|5072.8|5062.7|5060.9|5074.9|5073.1|5061.4|5059.6|0
1663601100000|2022-09-19 15:25:00|5062.1|5060.3|5049.7|5047.9|5065.3|5063.5|5049.7|5047.9|0
1663601400000|2022-09-19 15:30:00|5048.7|5046.9|5044.8|5043|5053.1|5051.3|5042.2|5040.4|0
1663601700000|2022-09-19 15:35:00|5045.2|5043.4|5039.4|5037.6|5045.6|5043.8|5034.2|5032.4|0
1663602000000|2022-09-19 15:40:00|5039.3|5037.5|5043.9|5042.1|5046.3|5044.5|5037.6|5035.8|0
1663602300000|2022-09-19 15:45:00|5043.7|5041.9|5048.6|5046.8|5052.2|5050.4|5043.7|5041.9|0
1663602600000|2022-09-19 15:50:00|5048.2|5046.4|5048.3|5046.5|5052.8|5051|5042.7|5040.9|0
1663602900000|2022-09-19 15:55:00|5049.7|5047.9|5039.1|5037.3|5051.9|5050.1|5036.4|5034.6|0
1663603200000|2022-09-19 16:00:00|5038.5|5036.7|5038.6|5036.8|5047.4|5045.6|5038.4|5036.6|0
1663603500000|2022-09-19 16:05:00|5038.3|5036.5|5044|5042.2|5047.6|5045.8|5028.4|5026.6|0
1663603800000|2022-09-19 16:10:00|5043.8|5042|5041.9|5040.1|5048.4|5046.6|5041.4|5039.6|0
1663604100000|2022-09-19 16:15:00|5041.5|5039.7|5044.2|5042.4|5049.4|5047.6|5037.7|5035.9|0
1663604400000|2022-09-19 16:20:00|5044.1|5042.3|5044|5042.2|5046.3|5044.5|5038.3|5036.5|0
1663604700000|2022-09-19 16:25:00|5043.7|5041.9|5038.6|5036.8|5045.5|5043.7|5033.7|5031.9|0
1663605000000|2022-09-19 16:30:00|5038.5|5036.7|5043.8|5042|5045.9|5044.1|5037.4|5035.6|0
1663605300000|2022-09-19 16:35:00|5043.7|5041.9|5056.2|5054.4|5057.9|5056.1|5043.7|5041.9|0
1663605600000|2022-09-19 16:40:00|5056|5054.2|5058.3|5056.5|5059.4|5057.6|5051.5|5049.7|0
1663605900000|2022-09-19 16:45:00|5057.6|5055.8|5056.5|5054.7|5059.4|5057.6|5055|5053.2|0
1663606200000|2022-09-19 16:50:00|5056.6|5054.8|5068.3|5066.5|5068.3|5066.5|5056.6|5054.8|0
1663606500000|2022-09-19 16:55:00|5068.6|5066.8|5068.5|5066.7|5072.1|5070.3|5065.4|5063.6|0
1663606800000|2022-09-19 17:00:00|5068.8|5067|5063.6|5061.8|5070.8|5069|5063.6|5061.8|0
1663607100000|2022-09-19 17:05:00|5063.1|5061.3|5061.8|5060|5064.7|5062.9|5058.8|5057|0
1663607400000|2022-09-19 17:10:00|5063.1|5061.3|5053.4|5051.6|5063.4|5061.6|5050.9|5049.1|0
1663607700000|2022-09-19 17:15:00|5052.4|5050.6|5059.4|5057.6|5059.4|5057.6|5051.2|5049.4|0
1663608000000|2022-09-19 17:20:00|5059.6|5057.8|5065.7|5063.9|5065.9|5064.1|5056.6|5054.8|0
1663608300000|2022-09-19 17:25:00|5065.8|5064|5069.8|5068|5069.8|5068|5063.6|5061.8|0
1663608600000|2022-09-19 17:30:00|5069.9|5068.1|5057.9|5056.1|5069.9|5068.1|5057.6|5055.8|0
1663608900000|2022-09-19 17:35:00|5057.6|5055.8|5057.5|5055.7|5059.7|5057.9|5050.5|5048.7|0
1663609200000|2022-09-19 17:40:00|5057.3|5055.5|5058.3|5056.5|5060.8|5059|5055.5|5053.7|0
1663609500000|2022-09-19 17:45:00|5058.1|5056.3|5063.6|5061.8|5068.2|5066.4|5057.4|5055.6|0
1663609800000|2022-09-19 17:50:00|5063|5061.2|5064.1|5062.3|5065.6|5063.8|5060.7|5058.9|0
1663610100000|2022-09-19 17:55:00|5063.5|5061.7|5061.5|5059.7|5067.6|5065.8|5059|5057.2|0
1663610400000|2022-09-19 18:00:00|5061.7|5059.9|5059.5|5057.7|5066.3|5064.5|5057.9|5056.1|0
1663610700000|2022-09-19 18:05:00|5059.8|5058|5064.8|5063|5066.3|5064.5|5057.1|5055.3|0
1663611000000|2022-09-19 18:10:00|5064.7|5062.9|5059.8|5058|5065.8|5064|5059.8|5058|0
1663611300000|2022-09-19 18:15:00|5059.7|5057.9|5065.2|5063.4|5071.9|5070.1|5059.4|5057.6|0
1663611600000|2022-09-19 18:20:00|5065.1|5063.3|5056|5054.2|5068.3|5066.5|5055.1|5053.3|0
1663611900000|2022-09-19 18:25:00|5056.2|5054.4|5065.9|5064.1|5066.9|5065.1|5055.7|5053.9|0
1663612200000|2022-09-19 18:30:00|5066|5064.2|5073.3|5071.5|5073.5|5071.7|5065.8|5064|0
1663612500000|2022-09-19 18:35:00|5073.2|5071.4|5078.2|5076.4|5080.9|5079.1|5070.3|5068.5|0
1663612800000|2022-09-19 18:40:00|5077.9|5076.1|5070.2|5068.4|5077.9|5076.1|5070|5068.2|0
1663613100000|2022-09-19 18:45:00|5069.5|5067.7|5068.1|5066.3|5071.9|5070.1|5065.7|5063.9|0
1663613400000|2022-09-19 18:50:00|5067.5|5065.7|5075.3|5073.5|5077.3|5075.5|5067.3|5065.5|0
1663613700000|2022-09-19 18:55:00|5075.2|5073.4|5079.6|5077.8|5081.3|5079.5|5075|5073.2|0
1663614000000|2022-09-19 19:00:00|5079.9|5078.1|5092.7|5090.9|5095.6|5093.8|5079.9|5078.1|0
1663614300000|2022-09-19 19:05:00|5092.4|5090.6|5091|5089.2|5093.8|5092|5087|5085.2|0
1663614600000|2022-09-19 19:10:00|5091.2|5089.4|5102|5100.2|5106.5|5104.7|5087.9|5086.1|0
1663614900000|2022-09-19 19:15:00|5103.3|5101.5|5099|5097.2|5104.7|5102.9|5098.7|5096.9|0
1663615200000|2022-09-19 19:20:00|5098.6|5096.8|5104.4|5102.6|5105.2|5103.4|5095.1|5093.3|0
1663615500000|2022-09-19 19:25:00|5104.3|5102.5|5108.1|5106.3|5113.1|5111.3|5103.3|5101.5|0
1663615800000|2022-09-19 19:30:00|5110.3|5108.5|5111.9|5110.1|5117.6|5115.8|5107.8|5106|0
1663616100000|2022-09-19 19:35:00|5111.6|5109.8|5112.3|5110.5|5117.6|5115.8|5110.4|5108.6|0
1663616400000|2022-09-19 19:40:00|5112.2|5110.4|5109.5|5107.7|5115.7|5113.9|5107.1|5105.3|0
1663616700000|2022-09-19 19:45:00|5108.2|5106.4|5108.7|5106.9|5113.8|5112|5104.3|5102.5|0
1663617000000|2022-09-19 19:50:00|5107.2|5105.4|5114.8|5113|5115|5113.2|5098.4|5096.6|0
1663617300000|2022-09-19 19:55:00|5114.3|5112.5|5118.9|5117.1|5119.4|5117.6|5110.8|5109|0
1663617600000|2022-09-19 20:00:00|5119.5|5116.5|5126.1|5123.1|5131.2|5128.2|5114.8|5111.8|0
1663617900000|2022-09-19 20:05:00|5125.6|5122.6|5123.1|5120.1|5126.1|5123.1|5122.8|5119.8|0
1663618200000|2022-09-19 20:10:00|5123|5120|5123.3|5120.3|5123.5|5120.5|5122.1|5119.1|0
1663618500000|2022-09-19 20:15:00|5123.4|5120.4|5122.1|5119.1|5123.6|5120.6|5122|5119|0
1663618800000|2022-09-19 20:20:00|5122|5119|5120.4|5117.4|5122.2|5119.2|5119.7|5116.7|0
1663619100000|2022-09-19 20:25:00|5120.3|5117.3|5121.7|5118.7|5121.8|5118.8|5119.3|5116.3|0
1663619400000|2022-09-19 20:30:00|5121.4|5118.4|5122.7|5119.7|5123.1|5120.1|5121.2|5118.2|0
1663619700000|2022-09-19 20:35:00|5122.8|5119.8|5124.2|5121.2|5124.3|5121.3|5122.4|5119.4|0
1663620000000|2022-09-19 20:40:00|5124.9|5121.9|5126.3|5123.3|5126.6|5123.6|5124.4|5121.4|0
1663620300000|2022-09-19 20:45:00|5126.2|5123.2|5126.4|5123.4|5126.7|5123.7|5125.9|5122.9|0
1663620600000|2022-09-19 20:50:00|5126.5|5123.5|5125.7|5122.7|5126.5|5123.5|5125.4|5122.4|0
1663620900000|2022-09-19 20:55:00|5125.8|5122.8|5124.9|5121.9|5126.4|5123.4|5124.6|5121.6|0
1663621200000|2022-09-19 21:00:00|5124.8|5121.8|5124.4|5121.4|5125|5122|5124.3|5121.3|0
1663621500000|2022-09-19 21:05:00|5124.3|5121.3|5124.7|5121.7|5125.1|5122.1|5124.3|5121.3|0
1663621800000|2022-09-19 21:10:00|5124.8|5121.8|5125.4|5122.4|5125.9|5122.9|5124.7|5121.7|0
1663622100000|2022-09-19 21:15:00|5125.5|5122.5|5124.6|5121.6|5126|5123|5124.5|5121.5|0
1663622400000|2022-09-19 21:20:00|5124.5|5121.5|5124.3|5121.3|5124.5|5121.5|5124.1|5121.1|0
1663622700000|2022-09-19 21:25:00|5124.4|5121.4|5124.7|5121.7|5125|5122|5124.4|5121.4|0
1663623000000|2022-09-19 21:30:00|5124.5|5121.5|5124.9|5121.9|5125.3|5122.3|5124.4|5121.4|0
1663623300000|2022-09-19 21:35:00|5124.8|5121.8|5124.9|5121.9|5125|5122|5124.7|5121.7|0
1663623600000|2022-09-19 21:40:00|5125|5122|5123.6|5120.6|5125|5122|5123.4|5120.4|0
1663623900000|2022-09-19 21:45:00|5123.5|5120.5|5123.7|5120.7|5124|5121|5123.5|5120.5|0
1663624200000|2022-09-19 21:50:00|5123.5|5120.5|5123.8|5120.8|5123.9|5120.9|5123.4|5120.4|0
1663624500000|2022-09-19 21:55:00|5123.7|5120.7|5124|5121|5124.1|5121.1|5123.4|5120.4|0
1663624800000|2022-09-19 22:00:00|5124.1|5121.1|5122.8|5119.8|5124.1|5121.1|5122.7|5119.7|0
1663625100000|2022-09-19 22:05:00|5122.7|5119.7|5123.2|5120.2|5123.3|5120.3|5122.7|5119.7|0
1663625400000|2022-09-19 22:10:00|5123.3|5120.3|5124|5121|5124|5121|5123.1|5120.1|0
1663625700000|2022-09-19 22:15:00|5124.1|5121.1|5125.6|5122.6|5125.6|5122.6|5124.1|5121.1|0
1663626000000|2022-09-19 22:20:00|5125.5|5122.5|5127.1|5124.1|5127.3|5124.3|5125.5|5122.5|0
1663626300000|2022-09-19 22:25:00|5127.2|5124.2|5126.2|5123.2|5127.2|5124.2|5125.9|5122.9|0
1663626600000|2022-09-19 22:30:00|5126|5123|5126.1|5123.1|5126.5|5123.5|5125.9|5122.9|0
1663626900000|2022-09-19 22:35:00|5126.2|5123.2|5126.3|5123.3|5126.3|5123.3|5125.9|5122.9|0
1663627200000|2022-09-19 22:40:00|5126.4|5123.4|5126.5|5123.5|5126.7|5123.7|5126.3|5123.3|0
1663627500000|2022-09-19 22:45:00|5126.4|5123.4|5126.5|5123.5|5126.9|5123.9|5126.4|5123.4|0
1663627800000|2022-09-19 22:50:00|5126.6|5123.6|5126.6|5123.6|5127|5124|5126.4|5123.4|0
1663628100000|2022-09-19 22:55:00|5126.5|5123.5|5126.6|5123.6|5127|5124|5126.3|5123.3|0
1663628400000|2022-09-19 23:00:00|5126.7|5123.7|5126.4|5123.4|5127|5124|5126.1|5123.1|0
1663628700000|2022-09-19 23:05:00|5126.5|5123.5|5124.8|5121.8|5126.5|5123.5|5124.6|5121.6|0
1663629000000|2022-09-19 23:10:00|5124.7|5121.7|5124.8|5121.8|5125.2|5122.2|5124.3|5121.3|0
1663629300000|2022-09-19 23:15:00|5124.9|5121.9|5126.4|5123.4|5126.5|5123.5|5124.9|5121.9|0
1663629600000|2022-09-19 23:20:00|5126.3|5123.3|5126.2|5123.2|5126.7|5123.7|5126|5123|0
1663629900000|2022-09-19 23:25:00|5126.3|5123.3|5127.3|5124.3|5127.4|5124.4|5126.3|5123.3|0
1663630200000|2022-09-19 23:30:00|5127.2|5124.2|5130.6|5127.6|5131.1|5128.1|5127.2|5124.2|0
1663630500000|2022-09-19 23:35:00|5130.7|5127.7|5130.2|5127.2|5130.7|5127.7|5129.8|5126.8|0
1663630800000|2022-09-19 23:40:00|5130.1|5127.1|5129.4|5126.4|5130.2|5127.2|5129.1|5126.1|0
1663631100000|2022-09-19 23:45:00|5129.3|5126.3|5131.3|5128.3|5131.6|5128.6|5129.2|5126.2|0
1663631400000|2022-09-19 23:50:00|5131.6|5128.6|5133.8|5130.8|5134.2|5131.2|5131.1|5128.1|0
1663631700000|2022-09-19 23:55:00|5133.7|5130.7|5135.5|5130.5|5135.5|5131.7|5133.3|5130.2|0
1663632000000|2022-09-20 00:00:00|5135.6|5130.6|5139|5134|5139.5|5134.5|5133.6|5128.6|0
1663632300000|2022-09-20 00:05:00|5138.9|5133.9|5140.3|5135.3|5141.7|5136.7|5138.8|5133.8|0
1663632600000|2022-09-20 00:10:00|5140.2|5135.2|5141.1|5136.1|5141.3|5136.3|5137.5|5132.5|0
1663632900000|2022-09-20 00:15:00|5140.8|5135.8|5140.1|5135.1|5142.2|5137.2|5138.9|5133.9|0
1663633200000|2022-09-20 00:20:00|5139.9|5134.9|5140.3|5135.3|5141.2|5136.2|5138.5|5133.5|0
1663633500000|2022-09-20 00:25:00|5140.4|5135.4|5137.9|5132.9|5141.3|5136.3|5137.8|5132.8|0
1663633800000|2022-09-20 00:30:00|5138|5133|5135|5130|5139|5134|5134.8|5129.8|0
1663634100000|2022-09-20 00:35:00|5134.9|5129.9|5134.1|5129.1|5135|5130|5132|5127|0
1663634400000|2022-09-20 00:40:00|5134|5129|5128.8|5123.8|5134.1|5129.1|5128.2|5123.2|0
1663634700000|2022-09-20 00:45:00|5128.6|5123.6|5127.3|5122.3|5130.1|5125.1|5126.6|5121.6|0
1663635000000|2022-09-20 00:50:00|5127.2|5122.2|5127.9|5122.9|5128.8|5123.8|5125.8|5120.8|0
1663635300000|2022-09-20 00:55:00|5128.3|5123.3|5129|5124|5129.7|5124.7|5127.4|5122.4|0
1663635600000|2022-09-20 01:00:00|5128.9|5123.9|5127.8|5122.8|5129.1|5124.1|5125.6|5120.6|0
1663635900000|2022-09-20 01:05:00|5128|5123|5128.4|5123.4|5129.3|5124.3|5126.7|5121.7|0
1663636200000|2022-09-20 01:10:00|5128.3|5123.3|5126.9|5121.9|5130.1|5125.1|5125.5|5120.5|0
1663636500000|2022-09-20 01:15:00|5127|5122|5121.1|5116.1|5127.1|5122.1|5120.1|5115.1|0
1663636800000|2022-09-20 01:20:00|5121.2|5116.2|5122|5117|5122.4|5117.4|5119.4|5114.4|0
1663637100000|2022-09-20 01:25:00|5121.8|5116.8|5121.8|5116.8|5123.1|5118.1|5121.3|5116.3|0
1663637400000|2022-09-20 01:30:00|5121.9|5116.9|5123|5118|5123.5|5118.5|5120.1|5115.1|0
1663637700000|2022-09-20 01:35:00|5122.8|5117.8|5121|5116|5123.5|5118.5|5120.7|5115.7|0
1663638000000|2022-09-20 01:40:00|5121.1|5116.1|5121.7|5116.7|5121.9|5116.9|5118.6|5113.6|0
1663638300000|2022-09-20 01:45:00|5121.6|5116.6|5123.2|5118.2|5123.4|5118.4|5119.1|5114.1|0
1663638600000|2022-09-20 01:50:00|5123.1|5118.1|5126.4|5121.4|5126.6|5121.6|5122.4|5117.4|0
1663638900000|2022-09-20 01:55:00|5126.3|5121.3|5125.2|5120.2|5127.5|5122.5|5125|5120|0
1663639200000|2022-09-20 02:00:00|5125.1|5120.1|5123.1|5118.1|5126.3|5121.3|5123|5118|0
1663639500000|2022-09-20 02:05:00|5123|5118|5124.5|5119.5|5124.7|5119.7|5121.8|5116.8|0
1663639800000|2022-09-20 02:10:00|5124.2|5119.2|5129.7|5124.7|5130.5|5125.5|5123.8|5118.8|0
1663640100000|2022-09-20 02:15:00|5129.8|5124.8|5130.7|5125.7|5131.2|5126.2|5129.1|5124.1|0
1663640400000|2022-09-20 02:20:00|5130.8|5125.8|5130.4|5125.4|5131|5126|5129.8|5124.8|0
1663640700000|2022-09-20 02:25:00|5130.6|5125.6|5132.6|5127.6|5132.7|5127.7|5129.3|5124.3|0
1663641000000|2022-09-20 02:30:00|5132.7|5127.7|5130.6|5125.6|5133|5128|5130.6|5125.6|0
1663641300000|2022-09-20 02:35:00|5130.7|5125.7|5128.9|5123.9|5130.9|5125.9|5128.7|5123.7|0
1663641600000|2022-09-20 02:40:00|5128.8|5123.8|5128.1|5123.1|5128.8|5123.8|5127.4|5122.4|0
1663641900000|2022-09-20 02:45:00|5128|5123|5128.9|5123.9|5130|5125|5126.8|5121.8|0
1663642200000|2022-09-20 02:50:00|5129|5124|5129.8|5124.8|5130.1|5125.1|5128.3|5123.3|0
1663642500000|2022-09-20 02:55:00|5129.9|5124.9|5131.1|5126.1|5131.5|5126.5|5129.6|5124.6|0
1663642800000|2022-09-20 03:00:00|5131.2|5126.2|5130|5125|5131.3|5126.3|5129.1|5124.1|0
1663643100000|2022-09-20 03:05:00|5130.1|5125.1|5129.6|5124.6|5130.6|5125.6|5129.3|5124.3|0
1663643400000|2022-09-20 03:10:00|5129.7|5124.7|5131.1|5126.1|5131.5|5126.5|5129.2|5124.2|0
1663643700000|2022-09-20 03:15:00|5131.2|5126.2|5128.7|5123.7|5132.3|5127.3|5128.7|5123.7|0
1663644000000|2022-09-20 03:20:00|5128.8|5123.8|5128.4|5123.4|5129.2|5124.2|5128.1|5123.1|0
1663644300000|2022-09-20 03:25:00|5128.2|5123.2|5129|5124|5129.5|5124.5|5128.1|5123.1|0
1663644600000|2022-09-20 03:30:00|5129.2|5124.2|5130.3|5125.3|5130.9|5125.9|5128.9|5123.9|0
1663644900000|2022-09-20 03:35:00|5130.2|5125.2|5131.8|5126.8|5132.3|5127.3|5130.1|5125.1|0
1663645200000|2022-09-20 03:40:00|5131.9|5126.9|5131.7|5126.7|5131.9|5126.9|5130.3|5125.3|0
1663645500000|2022-09-20 03:45:00|5131.8|5126.8|5133.2|5128.2|5133.4|5128.4|5130.9|5125.9|0
1663645800000|2022-09-20 03:50:00|5133.3|5128.3|5131.4|5126.4|5133.3|5128.3|5131|5126|0
1663646100000|2022-09-20 03:55:00|5131.5|5126.5|5132.6|5127.6|5132.7|5127.7|5131|5126|0
1663646400000|2022-09-20 04:00:00|5132.4|5127.4|5132.4|5127.4|5132.9|5127.9|5131.7|5126.7|0
1663646700000|2022-09-20 04:05:00|5132.3|5127.3|5130.1|5125.1|5132.6|5127.6|5130|5125|0
1663647000000|2022-09-20 04:10:00|5130.2|5125.2|5131.5|5126.5|5131.7|5126.7|5130.1|5125.1|0
1663647300000|2022-09-20 04:15:00|5131.4|5126.4|5132.2|5127.2|5133.4|5128.4|5131.3|5126.3|0
1663647600000|2022-09-20 04:20:00|5132.1|5127.1|5131.2|5126.2|5132.1|5127.1|5130.3|5125.3|0
1663647900000|2022-09-20 04:25:00|5131.3|5126.3|5131.3|5126.3|5132.4|5127.4|5130.9|5125.9|0
1663648200000|2022-09-20 04:30:00|5131.4|5126.4|5132.8|5127.8|5132.8|5127.8|5131.2|5126.2|0
1663648500000|2022-09-20 04:35:00|5132.9|5127.9|5132.3|5127.3|5133.8|5128.8|5132|5127|0
1663648800000|2022-09-20 04:40:00|5132.2|5127.2|5132.9|5127.9|5132.9|5127.9|5131.8|5126.8|0
1663649100000|2022-09-20 04:45:00|5132.7|5127.7|5132.2|5127.2|5133|5128|5131.9|5126.9|0
1663649400000|2022-09-20 04:50:00|5132.3|5127.3|5130.2|5125.2|5132.4|5127.4|5129.8|5124.8|0
1663649700000|2022-09-20 04:55:00|5130.3|5125.3|5131.2|5126.2|5131.2|5126.2|5129.5|5124.5|0
1663650000000|2022-09-20 05:00:00|5131.1|5126.1|5130.8|5125.8|5131.1|5126.1|5129.5|5124.5|0
1663650300000|2022-09-20 05:05:00|5130.9|5125.9|5132.8|5127.8|5133.1|5128.1|5130.4|5125.4|0
1663650600000|2022-09-20 05:10:00|5132.9|5127.9|5131.1|5126.1|5133|5128|5131|5126|0
1663650900000|2022-09-20 05:15:00|5131.2|5126.2|5130.6|5125.6|5131.3|5126.3|5129.5|5124.5|0
1663651200000|2022-09-20 05:20:00|5130.7|5125.7|5131.4|5126.4|5131.9|5126.9|5130.1|5125.1|0
1663651500000|2022-09-20 05:25:00|5131.3|5126.3|5135.7|5130.7|5135.9|5130.9|5131.1|5126.1|0
1663651800000|2022-09-20 05:30:00|5135.8|5130.8|5134.1|5129.1|5136.8|5131.8|5134|5129|0
1663652100000|2022-09-20 05:35:00|5134.2|5129.2|5135.1|5130.1|5135.2|5130.2|5133.5|5128.5|0
1663652400000|2022-09-20 05:40:00|5135.2|5130.2|5135.6|5130.6|5136.6|5131.6|5134.8|5129.8|0
1663652700000|2022-09-20 05:45:00|5135.5|5130.5|5134.4|5129.4|5136.3|5131.3|5134.3|5129.3|0
1663653000000|2022-09-20 05:50:00|5134.6|5129.6|5133.4|5128.4|5135.3|5130.3|5133.3|5128.3|0
1663653300000|2022-09-20 05:55:00|5133.3|5128.3|5134.2|5129.2|5134.4|5129.4|5132.6|5127.6|0
1663653600000|2022-09-20 06:00:00|5134.1|5129.1|5125.9|5120.9|5134.7|5129.7|5125.1|5120.1|0
1663653900000|2022-09-20 06:05:00|5126|5121|5128.5|5123.5|5129|5124|5125.9|5120.9|0
1663654200000|2022-09-20 06:10:00|5128.4|5123.4|5127.9|5122.9|5129|5124|5126.4|5121.4|0
1663654500000|2022-09-20 06:15:00|5127.7|5122.7|5127.3|5122.3|5128.3|5123.3|5126|5121|0
1663654800000|2022-09-20 06:20:00|5127.4|5122.4|5126.4|5121.4|5128.2|5123.2|5125.4|5120.4|0
1663655100000|2022-09-20 06:25:00|5126.5|5121.5|5127.7|5122.7|5127.8|5122.8|5126.2|5121.2|0
1663655400000|2022-09-20 06:30:00|5127.5|5122.5|5125.4|5120.4|5128.3|5123.3|5124.7|5119.7|0
1663655700000|2022-09-20 06:35:00|5125.2|5120.2|5128.1|5123.1|5129.5|5124.5|5123.5|5118.5|0
1663656000000|2022-09-20 06:40:00|5128.2|5123.2|5126.2|5121.2|5128.7|5123.7|5125.5|5120.5|0
1663656300000|2022-09-20 06:45:00|5126|5121|5127|5122|5127.2|5122.2|5124.9|5119.9|0
1663656600000|2022-09-20 06:50:00|5126.9|5121.9|5130.3|5125.3|5130.9|5125.9|5126.9|5121.9|0
1663656900000|2022-09-20 06:55:00|5130.1|5125.1|5128.5|5123.5|5132.2|5127.2|5127.8|5122.8|0
1663657200000|2022-09-20 07:00:00|5127.9|5122.9|5128.7|5123.7|5130.5|5125.5|5126|5121|0
1663657500000|2022-09-20 07:05:00|5128.6|5123.6|5136.7|5131.7|5139.1|5134.1|5128.5|5123.5|0
1663657800000|2022-09-20 07:10:00|5136.9|5131.9|5138.8|5133.8|5142.1|5137.1|5136.3|5131.3|0
1663658100000|2022-09-20 07:15:00|5138.9|5133.9|5141.7|5136.7|5142.7|5137.7|5138.7|5133.7|0
1663658400000|2022-09-20 07:20:00|5141.6|5136.6|5142.2|5137.2|5145.5|5140.5|5141.5|5136.5|0
1663658700000|2022-09-20 07:25:00|5142.3|5137.3|5136.8|5131.8|5143|5138|5134.9|5129.9|0
1663659000000|2022-09-20 07:30:00|5136.7|5131.7|5130.1|5125.1|5138.7|5133.7|5128.7|5123.7|0
1663659300000|2022-09-20 07:35:00|5129.9|5124.9|5124.6|5119.6|5130.8|5125.8|5124.6|5119.6|0
1663659600000|2022-09-20 07:40:00|5124.8|5119.8|5116.9|5111.9|5124.8|5119.8|5114.1|5109.1|0
1663659900000|2022-09-20 07:45:00|5117|5112|5119|5114|5119.9|5114.9|5112.3|5107.3|0
1663660200000|2022-09-20 07:50:00|5119.2|5114.2|5114.6|5109.6|5119.3|5114.3|5113.6|5108.6|0
1663660500000|2022-09-20 07:55:00|5114.9|5109.9|5113.2|5108.2|5116.2|5111.2|5110.2|5105.2|0
1663660800000|2022-09-20 08:00:00|5113.1|5108.1|5108.6|5105.6|5115|5112|5108.2|5105.2|0
1663661100000|2022-09-20 08:05:00|5108.4|5105.4|5102.3|5099.3|5109|5106|5101.8|5098.8|0
1663661400000|2022-09-20 08:10:00|5101.9|5098.9|5100.5|5097.5|5102.7|5099.7|5099.2|5096.2|0
1663661700000|2022-09-20 08:15:00|5100.6|5097.6|5103.4|5100.4|5103.4|5100.4|5100.5|5097.5|0
1663662000000|2022-09-20 08:20:00|5103.5|5100.5|5103.4|5100.4|5103.8|5100.8|5103|5100|0
1663662300000|2022-09-20 08:25:00|5103.5|5100.5|5101|5098|5103.9|5100.9|5098.4|5095.4|0
1663662600000|2022-09-20 08:30:00|5101.1|5098.1|5108.3|5105.3|5108.4|5105.4|5100.9|5097.9|0
1663662900000|2022-09-20 08:35:00|5108.5|5105.5|5110.5|5107.5|5111|5108|5108.3|5105.3|0
1663663200000|2022-09-20 08:40:00|5110.4|5107.4|5110.3|5107.3|5111.1|5108.1|5109.6|5106.6|0
1663663500000|2022-09-20 08:45:00|5110.4|5107.4|5109.6|5106.6|5111|5108|5109.3|5106.3|0
1663663800000|2022-09-20 08:50:00|5109.7|5106.7|5105.9|5102.9|5109.7|5106.7|5105.8|5102.8|0
1663664100000|2022-09-20 08:55:00|5105.8|5102.8|5105.7|5102.7|5106.7|5103.7|5105.4|5102.4|0
1663664400000|2022-09-20 09:00:00|5105.5|5102.5|5105.1|5102.1|5105.9|5102.9|5105.1|5102.1|0
1663664700000|2022-09-20 09:05:00|5105.2|5102.2|5100.8|5097.8|5105.4|5102.4|5100.6|5097.6|0
1663665000000|2022-09-20 09:10:00|5100.9|5097.9|5098.7|5095.7|5101|5098|5098.5|5095.5|0
1663665300000|2022-09-20 09:15:00|5098.8|5095.8|5096.8|5093.8|5099.3|5096.3|5096.7|5093.7|0
1663665600000|2022-09-20 09:20:00|5096.7|5093.7|5091.6|5088.6|5097.2|5094.2|5091.3|5088.3|0
1663665900000|2022-09-20 09:25:00|5091.5|5088.5|5095.2|5092.2|5095.6|5092.6|5090.6|5087.6|0
1663666200000|2022-09-20 09:30:00|5095.3|5092.3|5095.9|5092.9|5097.2|5094.2|5094.7|5091.7|0
1663666500000|2022-09-20 09:35:00|5095.7|5092.7|5094|5091|5095.9|5092.9|5092.9|5089.9|0
1663666800000|2022-09-20 09:40:00|5094.1|5091.1|5092.9|5089.9|5094.4|5091.4|5092.9|5089.9|0
1663667100000|2022-09-20 09:45:00|5092.8|5089.8|5088.3|5085.3|5092.8|5089.8|5088.3|5085.3|0
1663667400000|2022-09-20 09:50:00|5088.2|5085.2|5086|5083|5088.5|5085.5|5085.9|5082.9|0
1663667700000|2022-09-20 09:55:00|5086.1|5083.1|5088.2|5085.2|5088.9|5085.9|5086.1|5083.1|0
1663668000000|2022-09-20 10:00:00|5088.3|5085.3|5086.3|5083.3|5088.7|5085.7|5085.6|5082.6|0
1663668300000|2022-09-20 10:05:00|5086.2|5083.2|5083.5|5080.5|5086.4|5083.4|5082.9|5079.9|0
1663668600000|2022-09-20 10:10:00|5083.6|5080.6|5082.9|5079.9|5083.6|5080.6|5081.5|5078.5|0
1663668900000|2022-09-20 10:15:00|5082.7|5079.7|5082|5079|5083.7|5080.7|5081.4|5078.4|0
1663669200000|2022-09-20 10:20:00|5081.8|5078.8|5083.3|5080.3|5083.6|5080.6|5081.8|5078.8|0
1663669500000|2022-09-20 10:25:00|5083.2|5080.2|5086.4|5083.4|5086.8|5083.8|5083.2|5080.2|0
1663669800000|2022-09-20 10:30:00|5086.8|5083.8|5087.8|5084.8|5087.9|5084.9|5086.2|5083.2|0
1663670100000|2022-09-20 10:35:00|5088|5085|5088.7|5085.7|5089.1|5086.1|5087.9|5084.9|0
1663670400000|2022-09-20 10:40:00|5088.8|5085.8|5087.4|5084.4|5089.2|5086.2|5087.4|5084.4|0
1663670700000|2022-09-20 10:45:00|5087.5|5084.5|5086.5|5083.5|5087.7|5084.7|5085.6|5082.6|0
1663671000000|2022-09-20 10:50:00|5086.6|5083.6|5087|5084|5087.4|5084.4|5086.5|5083.5|0
1663671300000|2022-09-20 10:55:00|5087.1|5084.1|5087.5|5084.5|5087.5|5084.5|5086.7|5083.7|0
1663671600000|2022-09-20 11:00:00|5088.9|5085.9|5096.2|5093.2|5096.5|5093.5|5088.9|5085.9|0
1663671900000|2022-09-20 11:05:00|5096.3|5093.3|5096.1|5093.1|5097|5094|5095|5092|0
1663672200000|2022-09-20 11:10:00|5096.5|5093.5|5091.3|5088.3|5097.2|5094.2|5089.9|5086.9|0
1663672500000|2022-09-20 11:15:00|5091.2|5088.2|5098.5|5095.5|5098.5|5095.5|5090.7|5087.7|0
1663672800000|2022-09-20 11:20:00|5098.3|5095.3|5096.5|5093.5|5099.9|5096.9|5096.5|5093.5|0
1663673100000|2022-09-20 11:25:00|5096.6|5093.6|5098.9|5095.9|5099.5|5096.5|5095.6|5092.6|0
1663673400000|2022-09-20 11:30:00|5099|5096|5097.8|5094.8|5099.3|5096.3|5096.4|5093.4|0
1663673700000|2022-09-20 11:35:00|5097.7|5094.7|5099.4|5096.4|5099.5|5096.5|5096.4|5093.4|0
1663674000000|2022-09-20 11:40:00|5099.5|5096.5|5096.1|5093.1|5100.4|5097.4|5094.5|5091.5|0
1663674300000|2022-09-20 11:45:00|5096.2|5093.2|5092.4|5089.4|5096.2|5093.2|5091.5|5088.5|0
1663674600000|2022-09-20 11:50:00|5092.7|5089.7|5092.5|5089.5|5093.7|5090.7|5091.8|5088.8|0
1663674900000|2022-09-20 11:55:00|5092.6|5089.6|5091|5088|5092.6|5089.6|5089.9|5086.9|0
1663675200000|2022-09-20 12:00:00|5091.1|5088.1|5090.3|5087.3|5092.6|5089.6|5090.1|5087.1|0
1663675500000|2022-09-20 12:05:00|5089.9|5086.9|5084.9|5081.9|5090|5087|5083.9|5080.9|0
1663675800000|2022-09-20 12:10:00|5085|5082|5087.3|5084.3|5089|5086|5084.7|5081.7|0
1663676100000|2022-09-20 12:15:00|5087.2|5084.2|5088.3|5085.3|5088.3|5085.3|5086.4|5083.4|0
1663676400000|2022-09-20 12:20:00|5088.2|5085.2|5084.7|5081.7|5089.2|5086.2|5083.5|5080.5|0
1663676700000|2022-09-20 12:25:00|5084.6|5081.6|5076.5|5073.5|5085|5082|5076|5073|0
1663677000000|2022-09-20 12:30:00|5076.2|5073.2|5080.9|5077.9|5081.9|5078.9|5076|5073|0
1663677300000|2022-09-20 12:35:00|5080.7|5077.7|5084.1|5081.1|5084.9|5081.9|5080.7|5077.7|0
1663677600000|2022-09-20 12:40:00|5083.9|5080.9|5086.2|5083.2|5087.2|5084.2|5083.9|5080.9|0
1663677900000|2022-09-20 12:45:00|5086.3|5083.3|5087.3|5084.3|5087.9|5084.9|5086.1|5083.1|0
1663678200000|2022-09-20 12:50:00|5087.4|5084.4|5087.2|5084.2|5088.1|5085.1|5082.6|5079.6|0
1663678500000|2022-09-20 12:55:00|5087.7|5084.7|5083.4|5080.4|5087.7|5084.7|5082.5|5079.5|0
1663678800000|2022-09-20 13:00:00|5083.3|5080.3|5085.8|5082.8|5087.6|5084.6|5083|5080|0
1663679100000|2022-09-20 13:05:00|5085.7|5082.7|5085.5|5082.5|5087.1|5084.1|5083.1|5080.1|0
1663679400000|2022-09-20 13:10:00|5085.6|5082.6|5081.8|5078.8|5085.8|5082.8|5081.2|5078.2|0
1663679700000|2022-09-20 13:15:00|5081.2|5078.2|5076.5|5073.5|5081.9|5078.9|5075|5072|0
1663680000000|2022-09-20 13:20:00|5076.4|5073.4|5076.4|5073.4|5079|5076|5074.6|5071.6|0
1663680300000|2022-09-20 13:25:00|5075|5072|5072.7|5069.7|5075.3|5072.3|5066|5063|0
1663680600000|2022-09-20 13:30:00|5074|5071|5104.2|5102.4|5105.7|5103.9|5069.6|5067.8|0
1663680900000|2022-09-20 13:35:00|5102.5|5100.7|5088.5|5086.7|5102.7|5100.9|5079.9|5078.1|0
1663681200000|2022-09-20 13:40:00|5090.9|5089.1|5078.6|5076.8|5095.2|5093.4|5072.1|5070.3|0
1663681500000|2022-09-20 13:45:00|5076.2|5074.4|5095|5093.2|5098.3|5096.5|5076.2|5074.4|0
1663681800000|2022-09-20 13:50:00|5094.3|5092.5|5098.2|5096.4|5099.7|5097.9|5085.7|5083.9|0
1663682100000|2022-09-20 13:55:00|5098.4|5096.6|5095.5|5093.7|5107.9|5106.1|5092.8|5091|0
1663682400000|2022-09-20 14:00:00|5095.7|5093.9|5095.9|5094.1|5104|5102.2|5087.1|5085.3|0
1663682700000|2022-09-20 14:05:00|5095.8|5094|5112.8|5111|5116.1|5114.3|5095.5|5093.7|0
1663683000000|2022-09-20 14:10:00|5112.5|5110.7|5098.9|5097.1|5116.1|5114.3|5094.4|5092.6|0
1663683300000|2022-09-20 14:15:00|5100.4|5098.6|5101.1|5099.3|5108.2|5106.4|5094.3|5092.5|0
1663683600000|2022-09-20 14:20:00|5100.7|5098.9|5102.3|5100.5|5111.9|5110.1|5100|5098.2|0
1663683900000|2022-09-20 14:25:00|5102.1|5100.3|5111|5109.2|5119.2|5117.4|5099.5|5097.7|0
1663684200000|2022-09-20 14:30:00|5111.2|5109.4|5108|5106.2|5111.2|5109.4|5102.9|5101.1|0
1663684500000|2022-09-20 14:35:00|5106.6|5104.8|5098.8|5097|5110.8|5109|5090.4|5088.6|0
1663684800000|2022-09-20 14:40:00|5098.2|5096.4|5110.7|5108.9|5115|5113.2|5098.1|5096.3|0
1663685100000|2022-09-20 14:45:00|5110.1|5108.3|5110.6|5108.8|5114.1|5112.3|5106.3|5104.5|0
1663685400000|2022-09-20 14:50:00|5110.5|5108.7|5112.2|5110.4|5120.9|5119.1|5109.2|5107.4|0
1663685700000|2022-09-20 14:55:00|5112.1|5110.3|5113.3|5111.5|5114|5112.2|5106.6|5104.8|0
1663686000000|2022-09-20 15:00:00|5114.5|5112.7|5110.1|5108.3|5118.2|5116.4|5106.1|5104.3|0
1663686300000|2022-09-20 15:05:00|5110.2|5108.4|5125.6|5123.8|5126.2|5124.4|5106.6|5104.8|0
1663686600000|2022-09-20 15:10:00|5125.3|5123.5|5126.6|5124.8|5129.6|5127.8|5122.8|5121|0
1663686900000|2022-09-20 15:15:00|5127.8|5126|5122.4|5120.6|5129.9|5128.1|5118|5116.2|0
1663687200000|2022-09-20 15:20:00|5122.2|5120.4|5124.5|5122.7|5128.9|5127.1|5120.3|5118.5|0
1663687500000|2022-09-20 15:25:00|5124.4|5122.6|5125.1|5123.3|5131.9|5130.1|5121.7|5119.9|0
1663687800000|2022-09-20 15:30:00|5124.6|5122.8|5124.5|5122.7|5130.8|5129|5122|5120.2|0
1663688100000|2022-09-20 15:35:00|5124.2|5122.4|5116.4|5114.6|5124.6|5122.8|5111.8|5110|0
1663688400000|2022-09-20 15:40:00|5116.2|5114.4|5115.5|5113.7|5119.9|5118.1|5110.8|5109|0
1663688700000|2022-09-20 15:45:00|5115.6|5113.8|5121.4|5119.6|5123.4|5121.6|5114.6|5112.8|0
1663689000000|2022-09-20 15:50:00|5120.8|5119|5133.8|5132|5136.5|5134.7|5117.4|5115.6|0
1663689300000|2022-09-20 15:55:00|5134|5132.2|5141.6|5139.8|5142.4|5140.6|5133.6|5131.8|0
1663689600000|2022-09-20 16:00:00|5141.5|5139.7|5144.7|5142.9|5147.4|5145.6|5138.3|5136.5|0
1663689900000|2022-09-20 16:05:00|5144.2|5142.4|5137.4|5135.6|5146.7|5144.9|5136.2|5134.4|0
1663690200000|2022-09-20 16:10:00|5137.2|5135.4|5135.6|5133.8|5137.4|5135.6|5129.8|5128|0
1663690500000|2022-09-20 16:15:00|5135.5|5133.7|5133.2|5131.4|5138.2|5136.4|5128.5|5126.7|0
1663690800000|2022-09-20 16:20:00|5133.8|5132|5130.6|5128.8|5134.9|5133.1|5129|5127.2|0
1663691100000|2022-09-20 16:25:00|5130.2|5128.4|5120.8|5119|5130.3|5128.5|5119.8|5118|0
1663691400000|2022-09-20 16:30:00|5120.6|5118.8|5113.4|5111.6|5122.2|5120.4|5110.9|5109.1|0
1663691700000|2022-09-20 16:35:00|5113.1|5111.3|5115.7|5113.9|5117.7|5115.9|5109.6|5107.8|0
1663692000000|2022-09-20 16:40:00|5115.6|5113.8|5114.7|5112.9|5117.9|5116.1|5112.8|5111|0
1663692300000|2022-09-20 16:45:00|5114.5|5112.7|5110.8|5109|5115.1|5113.3|5106.9|5105.1|0
1663692600000|2022-09-20 16:50:00|5110.7|5108.9|5117.1|5115.3|5117.6|5115.8|5108.9|5107.1|0
1663692900000|2022-09-20 16:55:00|5117.2|5115.4|5116.9|5115.1|5119.7|5117.9|5114.5|5112.7|0
1663693200000|2022-09-20 17:00:00|5116.3|5114.5|5110.5|5108.7|5118.8|5117|5110.5|5108.7|0
1663693500000|2022-09-20 17:05:00|5110.7|5108.9|5106.3|5104.5|5110.7|5108.9|5102.2|5100.4|0
1663693800000|2022-09-20 17:10:00|5105.9|5104.1|5097.9|5096.1|5106.3|5104.5|5096.2|5094.4|0
1663694100000|2022-09-20 17:15:00|5096.6|5094.8|5090.4|5088.6|5096.8|5095|5088.2|5086.4|0
1663694400000|2022-09-20 17:20:00|5090.5|5088.7|5092.9|5091.1|5094|5092.2|5087.1|5085.3|0
1663694700000|2022-09-20 17:25:00|5092.2|5090.4|5078.3|5076.5|5094.3|5092.5|5077|5075.2|0
1663695000000|2022-09-20 17:30:00|5077.6|5075.8|5066.3|5064.5|5077.6|5075.8|5062.6|5060.8|0
1663695300000|2022-09-20 17:35:00|5066.2|5064.4|5069.2|5067.4|5070.3|5068.5|5064.3|5062.5|0
1663695600000|2022-09-20 17:40:00|5069.1|5067.3|5074|5072.2|5075.9|5074.1|5066.4|5064.6|0
1663695900000|2022-09-20 17:45:00|5072|5070.2|5064.7|5062.9|5078.1|5076.3|5064.7|5062.9|0
1663696200000|2022-09-20 17:50:00|5064.8|5063|5061.7|5059.9|5066.9|5065.1|5058.7|5056.9|0
1663696500000|2022-09-20 17:55:00|5061|5059.2|5049.6|5047.8|5061.8|5060|5045.7|5043.9|0
1663696800000|2022-09-20 18:00:00|5048.9|5047.1|5057.1|5055.3|5060.3|5058.5|5048.3|5046.5|0
1663697100000|2022-09-20 18:05:00|5057.3|5055.5|5062.9|5061.1|5063.2|5061.4|5056.4|5054.6|0
1663697400000|2022-09-20 18:10:00|5063.1|5061.3|5060.7|5058.9|5063.1|5061.3|5056.5|5054.7|0
1663697700000|2022-09-20 18:15:00|5060.4|5058.6|5066.6|5064.8|5066.6|5064.8|5052.1|5050.3|0
1663698000000|2022-09-20 18:20:00|5066.1|5064.3|5069.5|5067.7|5073.6|5071.8|5062.9|5061.1|0
1663698300000|2022-09-20 18:25:00|5069.4|5067.6|5068.3|5066.5|5072.6|5070.8|5064|5062.2|0
1663698600000|2022-09-20 18:30:00|5067.7|5065.9|5054.9|5053.1|5067.7|5065.9|5054.8|5053|0
1663698900000|2022-09-20 18:35:00|5055|5053.2|5057.9|5056.1|5060.5|5058.7|5054.6|5052.8|0
1663699200000|2022-09-20 18:40:00|5057.8|5056|5058.2|5056.4|5061.9|5060.1|5048.4|5046.6|0
1663699500000|2022-09-20 18:45:00|5058|5056.2|5073.7|5071.9|5078.8|5077|5055.9|5054.1|0
1663699800000|2022-09-20 18:50:00|5073.9|5072.1|5067.4|5065.6|5075.8|5074|5065.5|5063.7|0
1663700100000|2022-09-20 18:55:00|5066.7|5064.9|5074.3|5072.5|5080|5078.2|5065.2|5063.4|0
1663700400000|2022-09-20 19:00:00|5074.4|5072.6|5077.2|5075.4|5088|5086.2|5072.5|5070.7|0
1663700700000|2022-09-20 19:05:00|5077.5|5075.7|5071.2|5069.4|5077.9|5076.1|5068.8|5067|0
1663701000000|2022-09-20 19:10:00|5071.5|5069.7|5080.3|5078.5|5082|5080.2|5070.3|5068.5|0
1663701300000|2022-09-20 19:15:00|5079.6|5077.8|5085.2|5083.4|5085.9|5084.1|5077.4|5075.6|0
1663701600000|2022-09-20 19:20:00|5085.8|5084|5088.5|5086.7|5093.3|5091.5|5082.7|5080.9|0
1663701900000|2022-09-20 19:25:00|5088.7|5086.9|5083.6|5081.8|5091.5|5089.7|5083.5|5081.7|0
1663702200000|2022-09-20 19:30:00|5083|5081.2|5086.4|5084.6|5086.4|5084.6|5071.8|5070|0
1663702500000|2022-09-20 19:35:00|5086.1|5084.3|5089.7|5087.9|5091.8|5090|5082.6|5080.8|0
1663702800000|2022-09-20 19:40:00|5089.8|5088|5087.6|5085.8|5090.5|5088.7|5082.9|5081.1|0
1663703100000|2022-09-20 19:45:00|5087.7|5085.9|5082.1|5080.3|5093.2|5091.4|5078.6|5076.8|0
1663703400000|2022-09-20 19:50:00|5082.2|5080.4|5074.9|5073.1|5082.7|5080.9|5066.4|5064.6|0
1663703700000|2022-09-20 19:55:00|5073.7|5071.9|5073.4|5071.6|5075.8|5074|5068.1|5066.3|0
1663704000000|2022-09-20 20:00:00|5074|5071|5080.1|5077.1|5085|5082|5072.2|5069.2|0
1663704300000|2022-09-20 20:05:00|5080|5077|5082.7|5079.7|5084.6|5081.6|5079.8|5076.8|0
1663704600000|2022-09-20 20:10:00|5082.8|5079.8|5083|5080|5085.1|5082.1|5082.8|5079.8|0
1663704900000|2022-09-20 20:15:00|5082.9|5079.9|5083.1|5080.1|5084.8|5081.8|5082.9|5079.9|0
1663705200000|2022-09-20 20:20:00|5083.2|5080.2|5082|5079|5083.2|5080.2|5082|5079|0
1663705500000|2022-09-20 20:25:00|5081.8|5078.8|5081.7|5078.7|5082.8|5079.8|5081.7|5078.7|0
1663705800000|2022-09-20 20:30:00|5082|5079|5081.9|5078.9|5082.3|5079.3|5081.8|5078.8|0
1663706100000|2022-09-20 20:35:00|5081.8|5078.8|5080.6|5077.6|5081.8|5078.8|5079.3|5076.3|0
1663706400000|2022-09-20 20:40:00|5080.5|5077.5|5079.5|5076.5|5080.8|5077.8|5078.9|5075.9|0
1663706700000|2022-09-20 20:45:00|5079.4|5076.4|5080.1|5077.1|5080.1|5077.1|5078.8|5075.8|0
1663707000000|2022-09-20 20:50:00|5079.8|5076.8|5080.9|5077.9|5080.9|5077.9|5079|5076|0
1663707300000|2022-09-20 20:55:00|5080.8|5077.8|5080.1|5077.1|5081.3|5078.3|5079.9|5076.9|0
1663707600000|2022-09-20 21:00:00|5080.3|5077.3|5079.8|5076.8|5080.4|5077.4|5079.7|5076.7|0
1663707900000|2022-09-20 21:05:00|5079.9|5076.9|5079.7|5076.7|5080|5077|5078.6|5075.6|0
1663708200000|2022-09-20 21:10:00|5079.6|5076.6|5079.4|5076.4|5079.8|5076.8|5078.9|5075.9|0
1663708500000|2022-09-20 21:15:00|5079.6|5076.6|5079.2|5076.2|5079.7|5076.7|5078.8|5075.8|0
1663708800000|2022-09-20 21:20:00|5079.1|5076.1|5079.3|5076.3|5079.9|5076.9|5078.8|5075.8|0
1663709100000|2022-09-20 21:25:00|5079.2|5076.2|5079|5076|5079.4|5076.4|5079|5076|0
1663709400000|2022-09-20 21:30:00|5078.7|5075.7|5079.6|5076.6|5079.9|5076.9|5078.7|5075.7|0
1663709700000|2022-09-20 21:35:00|5079.7|5076.7|5078.6|5075.6|5079.9|5076.9|5078.4|5075.4|0
1663710000000|2022-09-20 21:40:00|5078.5|5075.5|5078.3|5075.3|5078.8|5075.8|5078.3|5075.3|0
1663710300000|2022-09-20 21:45:00|5078.4|5075.4|5078.3|5075.3|5078.5|5075.5|5078.1|5075.1|0
1663710600000|2022-09-20 21:50:00|5078.2|5075.2|5077.6|5074.6|5078.2|5075.2|5077.5|5074.5|0
1663710900000|2022-09-20 21:55:00|5077.7|5074.7|5077.9|5074.9|5078|5075|5077.4|5074.4|0
1663711200000|2022-09-20 22:00:00|5078|5075|5075.1|5072.1|5078|5075|5074.9|5071.9|0
1663711500000|2022-09-20 22:05:00|5075|5072|5074|5071|5075.4|5072.4|5074|5071|0
1663711800000|2022-09-20 22:10:00|5073.9|5070.9|5073.1|5070.1|5074.4|5071.4|5073|5070|0
1663712100000|2022-09-20 22:15:00|5073|5070|5073.7|5070.7|5073.9|5070.9|5072.5|5069.5|0
1663712400000|2022-09-20 22:20:00|5073.6|5070.6|5072.2|5069.2|5073.7|5070.7|5072.2|5069.2|0
1663712700000|2022-09-20 22:25:00|5072.1|5069.1|5072.8|5069.8|5073.6|5070.6|5072.1|5069.1|0
1663713000000|2022-09-20 22:30:00|5072.9|5069.9|5073.2|5070.2|5073.5|5070.5|5072.7|5069.7|0
1663713300000|2022-09-20 22:35:00|5073.1|5070.1|5071.8|5068.8|5073.2|5070.2|5071.8|5068.8|0
1663713600000|2022-09-20 22:40:00|5072|5069|5073.1|5070.1|5073.1|5070.1|5071.8|5068.8|0
1663713900000|2022-09-20 22:45:00|5073.2|5070.2|5072.7|5069.7|5073.4|5070.4|5072.6|5069.6|0
1663714200000|2022-09-20 22:50:00|5072.6|5069.6|5072.5|5069.5|5073.4|5070.4|5072.2|5069.2|0
1663714500000|2022-09-20 22:55:00|5072.7|5069.7|5073.6|5070.6|5073.6|5070.6|5072.4|5069.4|0
1663714800000|2022-09-20 23:00:00|5073.5|5070.5|5074.4|5071.4|5075.2|5072.2|5073.5|5070.5|0
1663715100000|2022-09-20 23:05:00|5074.3|5071.3|5070.5|5067.5|5074.3|5071.3|5070.4|5067.4|0
1663715400000|2022-09-20 23:10:00|5070.3|5067.3|5068|5065|5070.4|5067.4|5068|5065|0
1663715700000|2022-09-20 23:15:00|5067.8|5064.8|5068|5065|5068.7|5065.7|5067.1|5064.1|0
1663716000000|2022-09-20 23:20:00|5067.9|5064.9|5068.2|5065.2|5068.6|5065.6|5067.9|5064.9|0
1663716300000|2022-09-20 23:25:00|5068.1|5065.1|5069.3|5066.3|5069.5|5066.5|5068.1|5065.1|0
1663716600000|2022-09-20 23:30:00|5069.2|5066.2|5069.2|5066.2|5069.3|5066.3|5068.3|5065.3|0
1663716900000|2022-09-20 23:35:00|5069.3|5066.3|5070.6|5067.6|5070.6|5067.6|5068.8|5065.8|0
1663717200000|2022-09-20 23:40:00|5070.8|5067.8|5071.1|5068.1|5071.5|5068.5|5070.5|5067.5|0
1663717500000|2022-09-20 23:45:00|5071|5068|5071.4|5068.4|5072.1|5069.1|5070.9|5067.9|0
1663717800000|2022-09-20 23:50:00|5071.5|5068.5|5070.8|5067.8|5073.3|5070.3|5070.3|5067.3|0
1663718100000|2022-09-20 23:55:00|5070.5|5067.5|5070.4|5065.4|5070.6|5067.6|5068.5|5065.2|0
1663718400000|2022-09-21 00:00:00|5070.2|5065.2|5073.4|5068.4|5074.8|5069.8|5067.7|5062.7|0
1663718700000|2022-09-21 00:05:00|5073.5|5068.5|5073.9|5068.9|5074.7|5069.7|5072.4|5067.4|0
1663719000000|2022-09-21 00:10:00|5074|5069|5076.5|5071.5|5078.5|5073.5|5073.9|5068.9|0
1663719300000|2022-09-21 00:15:00|5076.4|5071.4|5074.5|5069.5|5076.4|5071.4|5071.2|5066.2|0
1663719600000|2022-09-21 00:20:00|5074.7|5069.7|5076.1|5071.1|5078.1|5073.1|5074.7|5069.7|0
1663719900000|2022-09-21 00:25:00|5076.2|5071.2|5077.7|5072.7|5078.4|5073.4|5074.8|5069.8|0
1663720200000|2022-09-21 00:30:00|5077.9|5072.9|5077.6|5072.6|5079.2|5074.2|5076.5|5071.5|0
1663720500000|2022-09-21 00:35:00|5077.5|5072.5|5078.7|5073.7|5080.5|5075.5|5075.2|5070.2|0
1663720800000|2022-09-21 00:40:00|5078.8|5073.8|5080|5075|5080.7|5075.7|5078.5|5073.5|0
1663721100000|2022-09-21 00:45:00|5079.8|5074.8|5079.2|5074.2|5080.1|5075.1|5078.3|5073.3|0
1663721400000|2022-09-21 00:50:00|5079.1|5074.1|5079|5074|5079.1|5074.1|5076.4|5071.4|0
1663721700000|2022-09-21 00:55:00|5079.1|5074.1|5076.5|5071.5|5080.6|5075.6|5075.8|5070.8|0
1663722000000|2022-09-21 01:00:00|5076.4|5071.4|5075.8|5070.8|5076.9|5071.9|5075.2|5070.2|0
1663722300000|2022-09-21 01:05:00|5075.7|5070.7|5077.2|5072.2|5077.9|5072.9|5075.2|5070.2|0
1663722600000|2022-09-21 01:10:00|5077.3|5072.3|5077.4|5072.4|5077.7|5072.7|5075.5|5070.5|0
1663722900000|2022-09-21 01:15:00|5077.3|5072.3|5078.2|5073.2|5078.9|5073.9|5076.3|5071.3|0
1663723200000|2022-09-21 01:20:00|5078.3|5073.3|5073.1|5068.1|5078.4|5073.4|5071.2|5066.2|0
1663723500000|2022-09-21 01:25:00|5073.2|5068.2|5065.6|5060.6|5073.4|5068.4|5063.8|5058.8|0
1663723800000|2022-09-21 01:30:00|5065.7|5060.7|5064.3|5059.3|5067.1|5062.1|5064.3|5059.3|0
1663724100000|2022-09-21 01:35:00|5064.2|5059.2|5065.5|5060.5|5066|5061|5062.7|5057.7|0
1663724400000|2022-09-21 01:40:00|5065.4|5060.4|5067.5|5062.5|5067.7|5062.7|5064.9|5059.9|0
1663724700000|2022-09-21 01:45:00|5067.6|5062.6|5069.1|5064.1|5069.3|5064.3|5066.1|5061.1|0
1663725000000|2022-09-21 01:50:00|5069|5064|5066.7|5061.7|5069.1|5064.1|5066.7|5061.7|0
1663725300000|2022-09-21 01:55:00|5066.8|5061.8|5066.6|5061.6|5067.1|5062.1|5064.8|5059.8|0
1663725600000|2022-09-21 02:00:00|5066.4|5061.4|5066.1|5061.1|5068.1|5063.1|5065.4|5060.4|0
1663725900000|2022-09-21 02:05:00|5066|5061|5072.9|5067.9|5074.1|5069.1|5066|5061|0
1663726200000|2022-09-21 02:10:00|5073.2|5068.2|5072.5|5067.5|5074.1|5069.1|5071.9|5066.9|0
1663726500000|2022-09-21 02:15:00|5072.6|5067.6|5072.4|5067.4|5073.2|5068.2|5071|5066|0
1663726800000|2022-09-21 02:20:00|5072.6|5067.6|5072.1|5067.1|5072.9|5067.9|5071.5|5066.5|0
1663727100000|2022-09-21 02:25:00|5072.2|5067.2|5073.1|5068.1|5075.3|5070.3|5072|5067|0
1663727400000|2022-09-21 02:30:00|5073|5068|5073.2|5068.2|5073.4|5068.4|5070.5|5065.5|0
1663727700000|2022-09-21 02:35:00|5073.4|5068.4|5074.1|5069.1|5074.5|5069.5|5073|5068|0
1663728000000|2022-09-21 02:40:00|5074.2|5069.2|5076.2|5071.2|5076.6|5071.6|5073.3|5068.3|0
1663728300000|2022-09-21 02:45:00|5076.4|5071.4|5075.1|5070.1|5076.9|5071.9|5074.6|5069.6|0
1663728600000|2022-09-21 02:50:00|5075.2|5070.2|5074.6|5069.6|5076.5|5071.5|5074.6|5069.6|0
1663728900000|2022-09-21 02:55:00|5074.7|5069.7|5074.4|5069.4|5075.1|5070.1|5073.5|5068.5|0
1663729200000|2022-09-21 03:00:00|5074.3|5069.3|5072.9|5067.9|5074.8|5069.8|5072.2|5067.2|0
1663729500000|2022-09-21 03:05:00|5073|5068|5070.6|5065.6|5073|5068|5070.4|5065.4|0
1663729800000|2022-09-21 03:10:00|5070.8|5065.8|5072|5067|5073.5|5068.5|5070.3|5065.3|0
1663730100000|2022-09-21 03:15:00|5072.1|5067.1|5070.6|5065.6|5072.2|5067.2|5069.9|5064.9|0
1663730400000|2022-09-21 03:20:00|5070.4|5065.4|5071.4|5066.4|5071.8|5066.8|5069.3|5064.3|0
1663730700000|2022-09-21 03:25:00|5071.3|5066.3|5071.8|5066.8|5072.3|5067.3|5070.5|5065.5|0
1663731000000|2022-09-21 03:30:00|5071.9|5066.9|5071.4|5066.4|5073.5|5068.5|5071.2|5066.2|0
1663731300000|2022-09-21 03:35:00|5071.3|5066.3|5071.9|5066.9|5073.7|5068.7|5070.4|5065.4|0
1663731600000|2022-09-21 03:40:00|5072|5067|5071.6|5066.6|5072.1|5067.1|5070.8|5065.8|0
1663731900000|2022-09-21 03:45:00|5071.8|5066.8|5074.4|5069.4|5074.9|5069.9|5071.8|5066.8|0
1663732200000|2022-09-21 03:50:00|5074.6|5069.6|5075.1|5070.1|5075.6|5070.6|5074.3|5069.3|0
1663732500000|2022-09-21 03:55:00|5075|5070|5075.6|5070.6|5076.1|5071.1|5073.4|5068.4|0
1663732800000|2022-09-21 04:00:00|5075.7|5070.7|5074.2|5069.2|5075.8|5070.8|5074.1|5069.1|0
1663733100000|2022-09-21 04:05:00|5074.4|5069.4|5073|5068|5074.6|5069.6|5072.4|5067.4|0
1663733400000|2022-09-21 04:10:00|5073.1|5068.1|5072.9|5067.9|5073.7|5068.7|5071.6|5066.6|0
1663733700000|2022-09-21 04:15:00|5073|5068|5073.1|5068.1|5073.2|5068.2|5072|5067|0
1663734000000|2022-09-21 04:20:00|5073.2|5068.2|5071.8|5066.8|5073.6|5068.6|5071.3|5066.3|0
1663734300000|2022-09-21 04:25:00|5071.7|5066.7|5070.6|5065.6|5071.8|5066.8|5070|5065|0
1663734600000|2022-09-21 04:30:00|5070.5|5065.5|5070.4|5065.4|5070.5|5065.5|5069.5|5064.5|0
1663734900000|2022-09-21 04:35:00|5070.3|5065.3|5071.4|5066.4|5071.8|5066.8|5069.7|5064.7|0
1663735200000|2022-09-21 04:40:00|5071.5|5066.5|5072.6|5067.6|5073.2|5068.2|5071.1|5066.1|0
1663735500000|2022-09-21 04:45:00|5072.7|5067.7|5072.2|5067.2|5073.1|5068.1|5071.8|5066.8|0
1663735800000|2022-09-21 04:50:00|5072.3|5067.3|5070.4|5065.4|5072.4|5067.4|5069.6|5064.6|0
1663736100000|2022-09-21 04:55:00|5070.5|5065.5|5071.6|5066.6|5071.8|5066.8|5070.1|5065.1|0
1663736400000|2022-09-21 05:00:00|5071.9|5066.9|5074.7|5069.7|5074.7|5069.7|5071.6|5066.6|0
1663736700000|2022-09-21 05:05:00|5074.6|5069.6|5072.9|5067.9|5076.6|5071.6|5071.9|5066.9|0
1663737000000|2022-09-21 05:10:00|5072.8|5067.8|5072.8|5067.8|5074.1|5069.1|5072.6|5067.6|0
1663737300000|2022-09-21 05:15:00|5072.7|5067.7|5072.4|5067.4|5073|5068|5071.2|5066.2|0
1663737600000|2022-09-21 05:20:00|5072.5|5067.5|5072.6|5067.6|5073.8|5068.8|5071.8|5066.8|0
1663737900000|2022-09-21 05:25:00|5072.7|5067.7|5076.2|5071.2|5076.2|5071.2|5072.6|5067.6|0
1663738200000|2022-09-21 05:30:00|5076.1|5071.1|5079.3|5074.3|5079.5|5074.5|5075.7|5070.7|0
1663738500000|2022-09-21 05:35:00|5079.4|5074.4|5076.3|5071.3|5079.9|5074.9|5075.6|5070.6|0
1663738800000|2022-09-21 05:40:00|5076.4|5071.4|5074.3|5069.3|5076.5|5071.5|5074.2|5069.2|0
1663739100000|2022-09-21 05:45:00|5074.5|5069.5|5075.1|5070.1|5075.3|5070.3|5073.3|5068.3|0
1663739400000|2022-09-21 05:50:00|5075.2|5070.2|5077.7|5072.7|5078.9|5073.9|5074.8|5069.8|0
1663739700000|2022-09-21 05:55:00|5077.8|5072.8|5064.3|5059.3|5078.8|5073.8|5059.9|5054.9|0
1663740000000|2022-09-21 06:00:00|5063.8|5058.8|5071.3|5066.3|5071.3|5066.3|5055.1|5050.1|0
1663740300000|2022-09-21 06:05:00|5070.9|5065.9|5070.9|5065.9|5075.2|5070.2|5067.7|5062.7|0
1663740600000|2022-09-21 06:10:00|5071.1|5066.1|5065|5060|5075.4|5070.4|5061.7|5056.7|0
1663740900000|2022-09-21 06:15:00|5065.1|5060.1|5068.6|5063.6|5071.6|5066.6|5062.9|5057.9|0
1663741200000|2022-09-21 06:20:00|5068.7|5063.7|5068|5063|5071.1|5066.1|5065.7|5060.7|0
1663741500000|2022-09-21 06:25:00|5067.6|5062.6|5058.8|5053.8|5068|5063|5058.5|5053.5|0
1663741800000|2022-09-21 06:30:00|5059.2|5054.2|5053.8|5048.8|5060.6|5055.6|5053|5048|0
1663742100000|2022-09-21 06:35:00|5053.7|5048.7|5053.1|5048.1|5057.7|5052.7|5053.1|5048.1|0
1663742400000|2022-09-21 06:40:00|5053.5|5048.5|5060.3|5055.3|5061.3|5056.3|5051.9|5046.9|0
1663742700000|2022-09-21 06:45:00|5060.4|5055.4|5064.3|5059.3|5065.5|5060.5|5059|5054|0
1663743000000|2022-09-21 06:50:00|5064.2|5059.2|5058.2|5053.2|5064.4|5059.4|5057.5|5052.5|0
1663743300000|2022-09-21 06:55:00|5058.3|5053.3|5056.1|5051.1|5060.3|5055.3|5053.1|5048.1|0
1663743600000|2022-09-21 07:00:00|5056.3|5051.3|5051.4|5046.4|5061|5056|5049.5|5044.5|0
1663743900000|2022-09-21 07:05:00|5051.5|5046.5|5048|5043|5053|5048|5043.5|5038.5|0
1663744200000|2022-09-21 07:10:00|5047.7|5042.7|5051.2|5046.2|5052|5047|5044.1|5039.1|0
1663744500000|2022-09-21 07:15:00|5051.1|5046.1|5060.3|5055.3|5063.3|5058.3|5049.9|5044.9|0
1663744800000|2022-09-21 07:20:00|5060.5|5055.5|5061.6|5056.6|5062.8|5057.8|5057.8|5052.8|0
1663745100000|2022-09-21 07:25:00|5061.7|5056.7|5069.7|5064.7|5072.6|5067.6|5061.4|5056.4|0
1663745400000|2022-09-21 07:30:00|5069.6|5064.6|5068.7|5063.7|5070.8|5065.8|5064.5|5059.5|0
1663745700000|2022-09-21 07:35:00|5068.9|5063.9|5067.6|5062.6|5071.1|5066.1|5066.6|5061.6|0
1663746000000|2022-09-21 07:40:00|5067.5|5062.5|5066|5061|5068|5063|5063.1|5058.1|0
1663746300000|2022-09-21 07:45:00|5065.9|5060.9|5071.4|5066.4|5073.2|5068.2|5065.7|5060.7|0
1663746600000|2022-09-21 07:50:00|5071.6|5066.6|5071.7|5066.7|5076.5|5071.5|5070.6|5065.6|0
1663746900000|2022-09-21 07:55:00|5071.8|5066.8|5066|5061|5071.9|5066.9|5065.6|5060.6|0
1663747200000|2022-09-21 08:00:00|5066.1|5061.1|5043.4|5040.4|5066.9|5061.9|5042.7|5039.7|0
1663747500000|2022-09-21 08:05:00|5043.5|5040.5|5043.5|5040.5|5043.9|5040.9|5039.2|5036.2|0
1663747800000|2022-09-21 08:10:00|5043.8|5040.8|5045.2|5042.2|5046.6|5043.6|5043.5|5040.5|0
1663748100000|2022-09-21 08:15:00|5045.3|5042.3|5048.1|5045.1|5048.5|5045.5|5044.3|5041.3|0
1663748400000|2022-09-21 08:20:00|5047.9|5044.9|5053.8|5050.8|5054.6|5051.6|5047.9|5044.9|0
1663748700000|2022-09-21 08:25:00|5053.9|5050.9|5051.9|5048.9|5056.8|5053.8|5051.8|5048.8|0
1663749000000|2022-09-21 08:30:00|5051.8|5048.8|5050.4|5047.4|5052.4|5049.4|5049.7|5046.7|0
1663749300000|2022-09-21 08:35:00|5050.6|5047.6|5052.2|5049.2|5052.4|5049.4|5050.6|5047.6|0
1663749600000|2022-09-21 08:40:00|5052.1|5049.1|5053.1|5050.1|5053.7|5050.7|5051.9|5048.9|0
1663749900000|2022-09-21 08:45:00|5053.6|5050.6|5053.6|5050.6|5053.7|5050.7|5052.8|5049.8|0
1663750200000|2022-09-21 08:50:00|5053.7|5050.7|5053.6|5050.6|5053.9|5050.9|5053.1|5050.1|0
1663750500000|2022-09-21 08:55:00|5053.8|5050.8|5053.6|5050.6|5054.2|5051.2|5053.6|5050.6|0
1663750800000|2022-09-21 09:00:00|5053.5|5050.5|5052.8|5049.8|5053.6|5050.6|5052.2|5049.2|0
1663751100000|2022-09-21 09:05:00|5052.7|5049.7|5049.4|5046.4|5052.9|5049.9|5049.3|5046.3|0
1663751400000|2022-09-21 09:10:00|5049.2|5046.2|5047.5|5044.5|5049.3|5046.3|5047.4|5044.4|0
1663751700000|2022-09-21 09:15:00|5047.6|5044.6|5047.1|5044.1|5048.9|5045.9|5046.5|5043.5|0
1663752000000|2022-09-21 09:20:00|5047.2|5044.2|5046.3|5043.3|5047.5|5044.5|5045.8|5042.8|0
1663752300000|2022-09-21 09:25:00|5046.6|5043.6|5047.5|5044.5|5047.7|5044.7|5046.4|5043.4|0
1663752600000|2022-09-21 09:30:00|5047.4|5044.4|5052.4|5049.4|5052.4|5049.4|5047.3|5044.3|0
1663752900000|2022-09-21 09:35:00|5052.3|5049.3|5052.4|5049.4|5053.1|5050.1|5051.9|5048.9|0
1663753200000|2022-09-21 09:40:00|5052.2|5049.2|5052.5|5049.5|5053.5|5050.5|5052.1|5049.1|0
1663753500000|2022-09-21 09:45:00|5052.6|5049.6|5054.5|5051.5|5054.7|5051.7|5052.3|5049.3|0
1663753800000|2022-09-21 09:50:00|5054.7|5051.7|5057.9|5054.9|5058.9|5055.9|5054.7|5051.7|0
1663754100000|2022-09-21 09:55:00|5057.8|5054.8|5057.1|5054.1|5057.9|5054.9|5055.6|5052.6|0
1663754400000|2022-09-21 10:00:00|5056.7|5053.7|5056.4|5053.4|5057.4|5054.4|5056.4|5053.4|0
1663754700000|2022-09-21 10:05:00|5056.5|5053.5|5055.2|5052.2|5056.5|5053.5|5055.1|5052.1|0
1663755000000|2022-09-21 10:10:00|5055.1|5052.1|5054.3|5051.3|5055.2|5052.2|5054|5051|0
1663755300000|2022-09-21 10:15:00|5054.4|5051.4|5055|5052|5055.5|5052.5|5054.1|5051.1|0
1663755600000|2022-09-21 10:20:00|5055.1|5052.1|5051.3|5048.3|5055.1|5052.1|5051.3|5048.3|0
1663755900000|2022-09-21 10:25:00|5051.2|5048.2|5055.9|5052.9|5056|5053|5050.7|5047.7|0
1663756200000|2022-09-21 10:30:00|5055.8|5052.8|5051.4|5048.4|5056|5053|5051.2|5048.2|0
1663756500000|2022-09-21 10:35:00|5051.2|5048.2|5051.7|5048.7|5051.8|5048.8|5049.8|5046.8|0
1663756800000|2022-09-21 10:40:00|5051.6|5048.6|5051.3|5048.3|5052.6|5049.6|5051.1|5048.1|0
1663757100000|2022-09-21 10:45:00|5051.5|5048.5|5055.8|5052.8|5055.8|5052.8|5051.4|5048.4|0
1663757400000|2022-09-21 10:50:00|5055.6|5052.6|5057.9|5054.9|5058.3|5055.3|5055.6|5052.6|0
1663757700000|2022-09-21 10:55:00|5057.8|5054.8|5057.1|5054.1|5058.2|5055.2|5056.3|5053.3|0
1663758000000|2022-09-21 11:00:00|5057.3|5054.3|5060.1|5057.1|5061.5|5058.5|5057.3|5054.3|0
1663758300000|2022-09-21 11:05:00|5059.8|5056.8|5058.2|5055.2|5059.9|5056.9|5057.2|5054.2|0
1663758600000|2022-09-21 11:10:00|5058.3|5055.3|5056.7|5053.7|5058.6|5055.6|5056.6|5053.6|0
1663758900000|2022-09-21 11:15:00|5057|5054|5058.7|5055.7|5059.6|5056.6|5057|5054|0
1663759200000|2022-09-21 11:20:00|5058.9|5055.9|5057.3|5054.3|5058.9|5055.9|5056.6|5053.6|0
1663759500000|2022-09-21 11:25:00|5057.4|5054.4|5057.5|5054.5|5058|5055|5056.8|5053.8|0
1663759800000|2022-09-21 11:30:00|5057.6|5054.6|5057.2|5054.2|5058.4|5055.4|5056.4|5053.4|0
1663760100000|2022-09-21 11:35:00|5057.3|5054.3|5059.4|5056.4|5059.5|5056.5|5057.1|5054.1|0
1663760400000|2022-09-21 11:40:00|5059.5|5056.5|5060.1|5057.1|5060.7|5057.7|5059.4|5056.4|0
1663760700000|2022-09-21 11:45:00|5060|5057|5063.1|5060.1|5063.7|5060.7|5060|5057|0
1663761000000|2022-09-21 11:50:00|5063|5060|5066.5|5063.5|5067.2|5064.2|5062.8|5059.8|0
1663761300000|2022-09-21 11:55:00|5066.6|5063.6|5066.1|5063.1|5067.1|5064.1|5065.6|5062.6|0
1663761600000|2022-09-21 12:00:00|5066.3|5063.3|5065.9|5062.9|5066.4|5063.4|5065.7|5062.7|0
1663761900000|2022-09-21 12:05:00|5066.1|5063.1|5067.2|5064.2|5068.5|5065.5|5065.8|5062.8|0
1663762200000|2022-09-21 12:10:00|5067.1|5064.1|5066.3|5063.3|5067.4|5064.4|5065.7|5062.7|0
1663762500000|2022-09-21 12:15:00|5066.2|5063.2|5064.4|5061.4|5066.4|5063.4|5063.9|5060.9|0
1663762800000|2022-09-21 12:20:00|5064.5|5061.5|5066|5063|5066|5063|5063.8|5060.8|0
1663763100000|2022-09-21 12:25:00|5066.1|5063.1|5070.1|5067.1|5070.3|5067.3|5065.6|5062.6|0
1663763400000|2022-09-21 12:30:00|5071|5068|5087.7|5084.7|5091.2|5088.2|5071|5068|0
1663763700000|2022-09-21 12:35:00|5087.3|5084.3|5083.3|5080.3|5087.3|5084.3|5082.2|5079.2|0
1663764000000|2022-09-21 12:40:00|5083.5|5080.5|5083.1|5080.1|5083.9|5080.9|5081.5|5078.5|0
1663764300000|2022-09-21 12:45:00|5083.2|5080.2|5082.5|5079.5|5085.4|5082.4|5081.7|5078.7|0
1663764600000|2022-09-21 12:50:00|5082.9|5079.9|5083.1|5080.1|5083.4|5080.4|5081.6|5078.6|0
1663764900000|2022-09-21 12:55:00|5083|5080|5083|5080|5083.1|5080.1|5080.1|5077.1|0
1663765200000|2022-09-21 13:00:00|5083.2|5080.2|5082.2|5079.2|5089|5086|5081.9|5078.9|0
1663765500000|2022-09-21 13:05:00|5082.1|5079.1|5082.8|5079.8|5082.9|5079.9|5079.2|5076.2|0
1663765800000|2022-09-21 13:10:00|5082.9|5079.9|5081|5078|5083.5|5080.5|5080.1|5077.1|0
1663766100000|2022-09-21 13:15:00|5081.6|5078.6|5083.1|5080.1|5083.7|5080.7|5080.9|5077.9|0
1663766400000|2022-09-21 13:20:00|5083|5080|5080.4|5077.4|5083.3|5080.3|5080.1|5077.1|0
1663766700000|2022-09-21 13:25:00|5078.8|5075.8|5074.6|5071.6|5079.2|5076.2|5067.1|5064.1|0
1663767000000|2022-09-21 13:30:00|5072.7|5069.7|5039.1|5037.3|5073.7|5071.9|5039.1|5037.3|0
1663767300000|2022-09-21 13:35:00|5039.5|5037.7|5041|5039.2|5046.8|5045|5036.8|5035|0
1663767600000|2022-09-21 13:40:00|5040.9|5039.1|5034.6|5032.8|5050.9|5049.1|5033.4|5031.6|0
1663767900000|2022-09-21 13:45:00|5034.9|5033.1|5057.6|5055.8|5060.9|5059.1|5033.9|5032.1|0
1663768200000|2022-09-21 13:50:00|5056.4|5054.6|5047.4|5045.6|5062.3|5060.5|5045|5043.2|0
1663768500000|2022-09-21 13:55:00|5047.9|5046.1|5043.4|5041.6|5051.5|5049.7|5039.3|5037.5|0
1663768800000|2022-09-21 14:00:00|5042.9|5041.1|5045.2|5043.4|5048.6|5046.8|5037.9|5036.1|0
1663769100000|2022-09-21 14:05:00|5045.3|5043.5|5049.5|5047.7|5049.7|5047.9|5030.5|5028.7|0
1663769400000|2022-09-21 14:10:00|5049.8|5048|5043.9|5042.1|5050|5048.2|5039.1|5037.3|0
1663769700000|2022-09-21 14:15:00|5044|5042.2|5041.3|5039.5|5044.6|5042.8|5037.2|5035.4|0
1663770000000|2022-09-21 14:20:00|5041.5|5039.7|5047.8|5046|5050.2|5048.4|5038.9|5037.1|0
1663770300000|2022-09-21 14:25:00|5047.7|5045.9|5059.6|5057.8|5060.6|5058.8|5043.8|5042|0
1663770600000|2022-09-21 14:30:00|5060.3|5058.5|5050.8|5049|5061|5059.2|5046.6|5044.8|0
1663770900000|2022-09-21 14:35:00|5050.4|5048.6|5040.3|5038.5|5050.9|5049.1|5039.2|5037.4|0
1663771200000|2022-09-21 14:40:00|5040.2|5038.4|5041|5039.2|5046.2|5044.4|5039.8|5038|0
1663771500000|2022-09-21 14:45:00|5040.8|5039|5039.2|5037.4|5045.4|5043.6|5031.5|5029.7|0
1663771800000|2022-09-21 14:50:00|5039.1|5037.3|5040.3|5038.5|5044.8|5043|5036.8|5035|0
1663772100000|2022-09-21 14:55:00|5040.1|5038.3|5037.9|5036.1|5040.8|5039|5034.6|5032.8|0
1663772400000|2022-09-21 15:00:00|5038.1|5036.3|5035.4|5033.6|5044|5042.2|5032|5030.2|0
1663772700000|2022-09-21 15:05:00|5035.5|5033.7|5039.5|5037.7|5043.5|5041.7|5034.5|5032.7|0
1663773000000|2022-09-21 15:10:00|5039|5037.2|5049.5|5047.7|5049.9|5048.1|5039|5037.2|0
1663773300000|2022-09-21 15:15:00|5049.6|5047.8|5048.6|5046.8|5054.3|5052.5|5044.5|5042.7|0
1663773600000|2022-09-21 15:20:00|5048.5|5046.7|5049.7|5047.9|5050.7|5048.9|5044|5042.2|0
1663773900000|2022-09-21 15:25:00|5049.5|5047.7|5052.9|5051.1|5054.4|5052.6|5046.6|5044.8|0
1663774200000|2022-09-21 15:30:00|5053.2|5051.4|5054.8|5053|5057.4|5055.6|5052.5|5050.7|0
1663774500000|2022-09-21 15:35:00|5054.7|5052.9|5057.3|5055.5|5058.1|5056.3|5053.1|5051.3|0
1663774800000|2022-09-21 15:40:00|5056.8|5055|5057.7|5055.9|5061|5059.2|5055.1|5053.3|0
1663775100000|2022-09-21 15:45:00|5058.1|5056.3|5051.5|5049.7|5059.1|5057.3|5050.5|5048.7|0
1663775400000|2022-09-21 15:50:00|5051.2|5049.4|5051.1|5049.3|5053.4|5051.6|5048.1|5046.3|0
1663775700000|2022-09-21 15:55:00|5051|5049.2|5051.9|5050.1|5052.5|5050.7|5046.8|5045|0
1663776000000|2022-09-21 16:00:00|5051.8|5050|5046.4|5044.6|5051.8|5050|5045.8|5044|0
1663776300000|2022-09-21 16:05:00|5046.5|5044.7|5052.2|5050.4|5052.2|5050.4|5044.8|5043|0
1663776600000|2022-09-21 16:10:00|5052|5050.2|5052.4|5050.6|5054.9|5053.1|5050|5048.2|0
1663776900000|2022-09-21 16:15:00|5052.2|5050.4|5054.9|5053.1|5056.2|5054.4|5051.2|5049.4|0
1663777200000|2022-09-21 16:20:00|5054.6|5052.8|5056.7|5054.9|5057.4|5055.6|5053.8|5052|0
1663777500000|2022-09-21 16:25:00|5056.6|5054.8|5061.6|5059.8|5061.6|5059.8|5055.3|5053.5|0
1663777800000|2022-09-21 16:30:00|5061.5|5059.7|5066.6|5064.8|5067.2|5065.4|5059.5|5057.7|0
1663778100000|2022-09-21 16:35:00|5066.7|5064.9|5064.8|5063|5069|5067.2|5062.8|5061|0
1663778400000|2022-09-21 16:40:00|5064.7|5062.9|5063.9|5062.1|5065.5|5063.7|5062.4|5060.6|0
1663778700000|2022-09-21 16:45:00|5063.8|5062|5071.3|5069.5|5072.1|5070.3|5062.5|5060.7|0
1663779000000|2022-09-21 16:50:00|5071.8|5070|5060.8|5059|5073.1|5071.3|5059.9|5058.1|0
1663779300000|2022-09-21 16:55:00|5060.6|5058.8|5055.2|5053.4|5061.1|5059.3|5055.1|5053.3|0
1663779600000|2022-09-21 17:00:00|5055.3|5053.5|5056.4|5054.6|5059.1|5057.3|5054.2|5052.4|0
1663779900000|2022-09-21 17:05:00|5056.3|5054.5|5054.8|5053|5057.4|5055.6|5050.7|5048.9|0
1663780200000|2022-09-21 17:10:00|5054.7|5052.9|5052.9|5051.1|5057.1|5055.3|5052|5050.2|0
1663780500000|2022-09-21 17:15:00|5052.3|5050.5|5052|5050.2|5052.3|5050.5|5046.6|5044.8|0
1663780800000|2022-09-21 17:20:00|5051.7|5049.9|5051.6|5049.8|5052.6|5050.8|5047.8|5046|0
1663781100000|2022-09-21 17:25:00|5051.3|5049.5|5057.4|5055.6|5057.6|5055.8|5049.5|5047.7|0
1663781400000|2022-09-21 17:30:00|5057.1|5055.3|5060|5058.2|5060.6|5058.8|5055.5|5053.7|0
1663781700000|2022-09-21 17:35:00|5059.9|5058.1|5063.2|5061.4|5063.7|5061.9|5059.9|5058.1|0
1663782000000|2022-09-21 17:40:00|5063.4|5061.6|5066.1|5064.3|5067|5065.2|5062.3|5060.5|0
1663782300000|2022-09-21 17:45:00|5066.5|5064.7|5067|5065.2|5069.9|5068.1|5063|5061.2|0
1663782600000|2022-09-21 17:50:00|5066.7|5064.9|5067.2|5065.4|5070.3|5068.5|5065.8|5064|0
1663782900000|2022-09-21 17:55:00|5067|5065.2|5080|5078.2|5083.1|5081.3|5066.6|5064.8|0
1663783200000|2022-09-21 18:00:00|5080.2|5078.4|4973.5|4971.7|5080.5|5078.7|4973.5|4971.7|0
1663783500000|2022-09-21 18:05:00|4972.4|4970.6|5006.9|5005.1|5022.2|5020.4|4961.8|4960|0
1663783800000|2022-09-21 18:10:00|5007.2|5005.4|4982.9|4981.1|5016.1|5014.3|4980.8|4979|0
1663784100000|2022-09-21 18:15:00|4981.6|4979.8|4990.4|4988.6|4996.3|4994.5|4979.6|4977.8|0
1663784400000|2022-09-21 18:20:00|4990.3|4988.5|5009.9|5008.1|5010.3|5008.5|4988.8|4987|0
1663784700000|2022-09-21 18:25:00|5010|5008.2|5009.4|5007.6|5023.8|5022|5004.7|5002.9|0
1663785000000|2022-09-21 18:30:00|5007.5|5005.7|5066.6|5064.8|5070.7|5068.9|4992.4|4990.6|0
1663785300000|2022-09-21 18:35:00|5063.3|5061.5|5056.6|5054.8|5077.2|5075.4|5044.8|5043|0
1663785600000|2022-09-21 18:40:00|5056|5054.2|5119.9|5118.1|5124|5122.2|5043.2|5041.4|0
1663785900000|2022-09-21 18:45:00|5119.7|5117.9|5093.9|5092.1|5146.6|5144.8|5080.1|5078.3|0
1663786200000|2022-09-21 18:50:00|5094.2|5092.4|5116.1|5114.3|5119.9|5118.1|5075.8|5074|0
1663786500000|2022-09-21 18:55:00|5116.2|5114.4|5112.6|5110.8|5120.1|5118.3|5091.7|5089.9|0
1663786800000|2022-09-21 19:00:00|5115.8|5114|5096.5|5094.7|5123|5121.2|5091|5089.2|0
1663787100000|2022-09-21 19:05:00|5096.4|5094.6|5077|5075.2|5108.8|5107|5075.5|5073.7|0
1663787400000|2022-09-21 19:10:00|5077.6|5075.8|5079.7|5077.9|5081.3|5079.5|5031.1|5029.3|0
1663787700000|2022-09-21 19:15:00|5080.3|5078.5|5062.5|5060.7|5089.6|5087.8|5057.4|5055.6|0
1663788000000|2022-09-21 19:20:00|5061.4|5059.6|5048.9|5047.1|5061.4|5059.6|5041.2|5039.4|0
1663788300000|2022-09-21 19:25:00|5047.8|5046|5012|5010.2|5047.9|5046.1|5010.8|5009|0
1663788600000|2022-09-21 19:30:00|5009.1|5007.3|5012.5|5010.7|5014|5012.2|4990.5|4988.7|0
1663788900000|2022-09-21 19:35:00|5013.1|5011.3|4981.1|4979.3|5013.1|5011.3|4978.6|4976.8|0
1663789200000|2022-09-21 19:40:00|4980|4978.2|4971.4|4969.6|4992.4|4990.6|4971.4|4969.6|0
1663789500000|2022-09-21 19:45:00|4970.4|4968.6|4958.8|4957|4970.4|4968.6|4952.9|4951.1|0
1663789800000|2022-09-21 19:50:00|4964.6|4962.8|4966.3|4964.5|4974.5|4972.7|4957.6|4955.8|0
1663790100000|2022-09-21 19:55:00|4966.2|4964.4|4943.3|4941.5|4966.2|4964.4|4942.8|4941|0
1663790400000|2022-09-21 20:00:00|4943.6|4940.6|4938.5|4935.5|4951.4|4948.4|4938.3|4935.3|0
1663790700000|2022-09-21 20:05:00|4938.6|4935.6|4942.7|4939.7|4943.8|4940.8|4938.6|4935.6|0
1663791000000|2022-09-21 20:10:00|4942.8|4939.8|4943|4940|4943.7|4940.7|4939.9|4936.9|0
1663791300000|2022-09-21 20:15:00|4942.9|4939.9|4937.3|4934.3|4943.2|4940.2|4937|4934|0
1663791600000|2022-09-21 20:20:00|4937.4|4934.4|4930|4927|4938.5|4935.5|4929.9|4926.9|0
1663791900000|2022-09-21 20:25:00|4929.9|4926.9|4924.5|4921.5|4930.4|4927.4|4922.8|4919.8|0
1663792200000|2022-09-21 20:30:00|4924.9|4921.9|4923.9|4920.9|4927.9|4924.9|4923.6|4920.6|0
1663792500000|2022-09-21 20:35:00|4924|4921|4925.1|4922.1|4925.4|4922.4|4924|4921|0
1663792800000|2022-09-21 20:40:00|4925.2|4922.2|4924.6|4921.6|4925.2|4922.2|4923.9|4920.9|0
1663793100000|2022-09-21 20:45:00|4924.5|4921.5|4930|4927|4930.7|4927.7|4924.3|4921.3|0
1663793400000|2022-09-21 20:50:00|4930.1|4927.1|4929.1|4926.1|4930.4|4927.4|4928.1|4925.1|0
1663793700000|2022-09-21 20:55:00|4928.9|4925.9|4928|4925|4929.5|4926.5|4927.6|4924.6|0
1663794000000|2022-09-21 21:00:00|4927.9|4924.9|4928.7|4925.7|4929|4926|4927.7|4924.7|0
1663794300000|2022-09-21 21:05:00|4928.6|4925.6|4930|4927|4930|4927|4928.5|4925.5|0
1663794600000|2022-09-21 21:10:00|4929.9|4926.9|4929.8|4926.8|4930.8|4927.8|4929.6|4926.6|0
1663794900000|2022-09-21 21:15:00|4929.9|4926.9|4929.9|4926.9|4930.8|4927.8|4929.5|4926.5|0
1663795200000|2022-09-21 21:20:00|4929.8|4926.8|4930.2|4927.2|4930.2|4927.2|4929.1|4926.1|0
1663795500000|2022-09-21 21:25:00|4930|4927|4928.7|4925.7|4930.1|4927.1|4928.5|4925.5|0
1663795800000|2022-09-21 21:30:00|4928.8|4925.8|4928.5|4925.5|4928.9|4925.9|4928.2|4925.2|0
1663796100000|2022-09-21 21:35:00|4928.6|4925.6|4928.2|4925.2|4929|4926|4927.9|4924.9|0
1663796400000|2022-09-21 21:40:00|4928.3|4925.3|4929|4926|4929.4|4926.4|4927.9|4924.9|0
1663796700000|2022-09-21 21:45:00|4928.9|4925.9|4928.1|4925.1|4929|4926|4928.1|4925.1|0
1663797000000|2022-09-21 21:50:00|4928.2|4925.2|4928.3|4925.3|4929.1|4926.1|4928.1|4925.1|0
1663797300000|2022-09-21 21:55:00|4928.2|4925.2|4928.9|4925.9|4929.1|4926.1|4927.5|4924.5|0
1663797600000|2022-09-21 22:00:00|4928.8|4925.8|4929.7|4926.7|4931.5|4928.5|4928.8|4925.8|0
1663797900000|2022-09-21 22:05:00|4929.8|4926.8|4929|4926|4930.2|4927.2|4928.5|4925.5|0
1663798200000|2022-09-21 22:10:00|4928.8|4925.8|4926|4923|4928.8|4925.8|4925.8|4922.8|0
1663798500000|2022-09-21 22:15:00|4925.8|4922.8|4925.1|4922.1|4926.4|4923.4|4924.6|4921.6|0
1663798800000|2022-09-21 22:20:00|4925|4922|4926|4923|4926.6|4923.6|4924.9|4921.9|0
1663799100000|2022-09-21 22:25:00|4925.9|4922.9|4926.4|4923.4|4926.9|4923.9|4925.9|4922.9|0
1663799400000|2022-09-21 22:30:00|4926.6|4923.6|4927.2|4924.2|4927.7|4924.7|4926.6|4923.6|0
1663799700000|2022-09-21 22:35:00|4927.1|4924.1|4927.7|4924.7|4927.8|4924.8|4926.7|4923.7|0
1663800000000|2022-09-21 22:40:00|4927.6|4924.6|4920.8|4917.8|4927.8|4924.8|4920.5|4917.5|0
1663800300000|2022-09-21 22:45:00|4920.5|4917.5|4914.8|4911.8|4920.5|4917.5|4914.5|4911.5|0
1663800600000|2022-09-21 22:50:00|4914.9|4911.9|4913.6|4910.6|4916.4|4913.4|4912.5|4909.5|0
1663800900000|2022-09-21 22:55:00|4913.8|4910.8|4915.6|4912.6|4915.6|4912.6|4913.8|4910.8|0
1663801200000|2022-09-21 23:00:00|4915.7|4912.7|4915.1|4912.1|4915.7|4912.7|4914.1|4911.1|0
1663801500000|2022-09-21 23:05:00|4915.2|4912.2|4916|4913|4917|4914|4915.2|4912.2|0
1663801800000|2022-09-21 23:10:00|4916.1|4913.1|4909.5|4906.5|4916.1|4913.1|4909.4|4906.4|0
1663802100000|2022-09-21 23:15:00|4909.6|4906.6|4910.4|4907.4|4910.4|4907.4|4908.4|4905.4|0
1663802400000|2022-09-21 23:20:00|4910.6|4907.6|4910.9|4907.9|4912.6|4909.6|4910.6|4907.6|0
1663802700000|2022-09-21 23:25:00|4911|4908|4910.1|4907.1|4911.8|4908.8|4909.6|4906.6|0
1663803000000|2022-09-21 23:30:00|4910.2|4907.2|4906.2|4903.2|4910.3|4907.3|4906|4903|0
1663803300000|2022-09-21 23:35:00|4905.9|4902.9|4906.2|4903.2|4907.2|4904.2|4905|4902|0
1663803600000|2022-09-21 23:40:00|4906.5|4903.5|4904.1|4901.1|4906.5|4903.5|4904.1|4901.1|0
1663803900000|2022-09-21 23:45:00|4904.2|4901.2|4902.6|4899.6|4905.4|4902.4|4902.5|4899.5|0
1663804200000|2022-09-21 23:50:00|4902.5|4899.5|4903.7|4900.7|4904|4901|4902.3|4899.3|0
1663804500000|2022-09-21 23:55:00|4903.8|4900.8|4906|4901|4907.7|4904.7|4903.6|4900.6|0
1663804800000|2022-09-22 00:00:00|4906.4|4901.4|4910.4|4905.4|4911.3|4906.3|4902.2|4897.2|0
1663805100000|2022-09-22 00:05:00|4910.3|4905.3|4909.2|4904.2|4912.5|4907.5|4908.7|4903.7|0
1663805400000|2022-09-22 00:10:00|4909.3|4904.3|4908.8|4903.8|4910.9|4905.9|4908|4903|0
1663805700000|2022-09-22 00:15:00|4908.9|4903.9|4907.8|4902.8|4910.6|4905.6|4903.2|4898.2|0
1663806000000|2022-09-22 00:20:00|4907.7|4902.7|4907|4902|4908.7|4903.7|4906|4901|0
1663806300000|2022-09-22 00:25:00|4906.9|4901.9|4906.6|4901.6|4907.9|4902.9|4905.4|4900.4|0
1663806600000|2022-09-22 00:30:00|4906.7|4901.7|4906.9|4901.9|4908.3|4903.3|4905.8|4900.8|0
1663806900000|2022-09-22 00:35:00|4906.8|4901.8|4908.3|4903.3|4908.7|4903.7|4906.2|4901.2|0
1663807200000|2022-09-22 00:40:00|4908.2|4903.2|4899.2|4894.2|4908.7|4903.7|4897.6|4892.6|0
1663807500000|2022-09-22 00:45:00|4898.8|4893.8|4902.5|4897.5|4902.7|4897.7|4897.7|4892.7|0
1663807800000|2022-09-22 00:50:00|4902.4|4897.4|4898.4|4893.4|4902.4|4897.4|4898.1|4893.1|0
1663808100000|2022-09-22 00:55:00|4898.7|4893.7|4893.2|4888.2|4898.7|4893.7|4889.9|4884.9|0
1663808400000|2022-09-22 01:00:00|4893.3|4888.3|4892.2|4887.2|4895.7|4890.7|4891|4886|0
1663808700000|2022-09-22 01:05:00|4892.1|4887.1|4887|4882|4894.5|4889.5|4887|4882|0
1663809000000|2022-09-22 01:10:00|4887.1|4882.1|4883|4878|4888.3|4883.3|4880.3|4875.3|0
1663809300000|2022-09-22 01:15:00|4882.9|4877.9|4889.5|4884.5|4889.9|4884.9|4882.8|4877.8|0
1663809600000|2022-09-22 01:20:00|4889.3|4884.3|4888.8|4883.8|4889.4|4884.4|4884.3|4879.3|0
1663809900000|2022-09-22 01:25:00|4888.9|4883.9|4888.1|4883.1|4890.4|4885.4|4887.3|4882.3|0
1663810200000|2022-09-22 01:30:00|4888.4|4883.4|4889.8|4884.8|4891.5|4886.5|4887.4|4882.4|0
1663810500000|2022-09-22 01:35:00|4889.6|4884.6|4888|4883|4889.9|4884.9|4885.7|4880.7|0
1663810800000|2022-09-22 01:40:00|4888.1|4883.1|4892.4|4887.4|4892.5|4887.5|4888|4883|0
1663811100000|2022-09-22 01:45:00|4892.3|4887.3|4894.9|4889.9|4895.2|4890.2|4890.4|4885.4|0
1663811400000|2022-09-22 01:50:00|4895|4890|4895.8|4890.8|4898.5|4893.5|4894.8|4889.8|0
1663811700000|2022-09-22 01:55:00|4895.9|4890.9|4901.1|4896.1|4901.3|4896.3|4895.5|4890.5|0
1663812000000|2022-09-22 02:00:00|4901|4896|4903.2|4898.2|4906.1|4901.1|4899.4|4894.4|0
1663812300000|2022-09-22 02:05:00|4903.3|4898.3|4899.4|4894.4|4905.1|4900.1|4898.8|4893.8|0
1663812600000|2022-09-22 02:10:00|4899.6|4894.6|4900.5|4895.5|4901|4896|4897.7|4892.7|0
1663812900000|2022-09-22 02:15:00|4900.4|4895.4|4900.3|4895.3|4902.7|4897.7|4899.6|4894.6|0
1663813200000|2022-09-22 02:20:00|4900.2|4895.2|4901.4|4896.4|4904.8|4899.8|4899.9|4894.9|0
1663813500000|2022-09-22 02:25:00|4901.6|4896.6|4900.3|4895.3|4901.8|4896.8|4898.6|4893.6|0
1663813800000|2022-09-22 02:30:00|4900.1|4895.1|4899.8|4894.8|4903.3|4898.3|4898.9|4893.9|0
1663814100000|2022-09-22 02:35:00|4899.9|4894.9|4904.3|4899.3|4905.7|4900.7|4899.9|4894.9|0
1663814400000|2022-09-22 02:40:00|4904.4|4899.4|4906.2|4901.2|4907.1|4902.1|4902.9|4897.9|0
1663814700000|2022-09-22 02:45:00|4906.4|4901.4|4909.1|4904.1|4909.2|4904.2|4905.2|4900.2|0
1663815000000|2022-09-22 02:50:00|4908.8|4903.8|4907.2|4902.2|4912.2|4907.2|4907.2|4902.2|0
1663815300000|2022-09-22 02:55:00|4907.1|4902.1|4908.5|4903.5|4914.6|4909.6|4907.1|4902.1|0
1663815600000|2022-09-22 03:00:00|4908.4|4903.4|4906.9|4901.9|4909.2|4904.2|4906.3|4901.3|0
1663815900000|2022-09-22 03:05:00|4907|4902|4905.3|4900.3|4908|4903|4904.1|4899.1|0
1663816200000|2022-09-22 03:10:00|4905.4|4900.4|4904.5|4899.5|4906.4|4901.4|4902.7|4897.7|0
1663816500000|2022-09-22 03:15:00|4904.6|4899.6|4905.4|4900.4|4906|4901|4903.1|4898.1|0
1663816800000|2022-09-22 03:20:00|4905.5|4900.5|4907.5|4902.5|4908.1|4903.1|4904.7|4899.7|0
1663817100000|2022-09-22 03:25:00|4907.6|4902.6|4905.4|4900.4|4907.7|4902.7|4905.4|4900.4|0
1663817400000|2022-09-22 03:30:00|4905.7|4900.7|4907|4902|4909.6|4904.6|4905.6|4900.6|0
1663817700000|2022-09-22 03:35:00|4906.8|4901.8|4909|4904|4909.9|4904.9|4906.8|4901.8|0
1663818000000|2022-09-22 03:40:00|4909.1|4904.1|4910|4905|4910.9|4905.9|4908.7|4903.7|0
1663818300000|2022-09-22 03:45:00|4909.9|4904.9|4908.8|4903.8|4910|4905|4907.6|4902.6|0
1663818600000|2022-09-22 03:50:00|4908.7|4903.7|4908.2|4903.2|4909.2|4904.2|4908|4903|0
1663818900000|2022-09-22 03:55:00|4908.1|4903.1|4906.1|4901.1|4908.2|4903.2|4904.4|4899.4|0
1663819200000|2022-09-22 04:00:00|4906.2|4901.2|4907.9|4902.9|4908.1|4903.1|4904.9|4899.9|0
1663819500000|2022-09-22 04:05:00|4908|4903|4908.5|4903.5|4910.1|4905.1|4907.6|4902.6|0
1663819800000|2022-09-22 04:10:00|4908.6|4903.6|4908.3|4903.3|4909.3|4904.3|4907.7|4902.7|0
1663820100000|2022-09-22 04:15:00|4908.2|4903.2|4909.2|4904.2|4909.6|4904.6|4906.6|4901.6|0
1663820400000|2022-09-22 04:20:00|4909.3|4904.3|4911.7|4906.7|4913.4|4908.4|4909.3|4904.3|0
1663820700000|2022-09-22 04:25:00|4911.8|4906.8|4913.4|4908.4|4913.9|4908.9|4911.6|4906.6|0
1663821000000|2022-09-22 04:30:00|4913.3|4908.3|4912.8|4907.8|4914.5|4909.5|4912.1|4907.1|0
1663821300000|2022-09-22 04:35:00|4912.7|4907.7|4910.8|4905.8|4913.5|4908.5|4910.1|4905.1|0
1663821600000|2022-09-22 04:40:00|4910.7|4905.7|4909.9|4904.9|4910.7|4905.7|4909.7|4904.7|0
1663821900000|2022-09-22 04:45:00|4910|4905|4910.6|4905.6|4911.8|4906.8|4908.8|4903.8|0
1663822200000|2022-09-22 04:50:00|4910.7|4905.7|4911.2|4906.2|4912|4907|4909.3|4904.3|0
1663822500000|2022-09-22 04:55:00|4911.1|4906.1|4909.4|4904.4|4911.2|4906.2|4908.9|4903.9|0
1663822800000|2022-09-22 05:00:00|4909.3|4904.3|4912|4907|4912.3|4907.3|4908.1|4903.1|0
1663823100000|2022-09-22 05:05:00|4912.1|4907.1|4913.2|4908.2|4913.2|4908.2|4910.1|4905.1|0
1663823400000|2022-09-22 05:10:00|4913.3|4908.3|4907.9|4902.9|4913.7|4908.7|4907.7|4902.7|0
1663823700000|2022-09-22 05:15:00|4907.8|4902.8|4910.4|4905.4|4911.5|4906.5|4907.5|4902.5|0
1663824000000|2022-09-22 05:20:00|4910.3|4905.3|4912.4|4907.4|4912.7|4907.7|4909|4904|0
1663824300000|2022-09-22 05:25:00|4912.6|4907.6|4912.6|4907.6|4913.1|4908.1|4911.7|4906.7|0
1663824600000|2022-09-22 05:30:00|4912.8|4907.8|4919.7|4914.7|4920.1|4915.1|4910.7|4905.7|0
1663824900000|2022-09-22 05:35:00|4919.6|4914.6|4919.8|4914.8|4921.2|4916.2|4916.7|4911.7|0
1663825200000|2022-09-22 05:40:00|4919.9|4914.9|4918.3|4913.3|4921.1|4916.1|4917.2|4912.2|0
1663825500000|2022-09-22 05:45:00|4918.4|4913.4|4916.6|4911.6|4918.4|4913.4|4915.8|4910.8|0
1663825800000|2022-09-22 05:50:00|4916.7|4911.7|4916.4|4911.4|4917.5|4912.5|4914.9|4909.9|0
1663826100000|2022-09-22 05:55:00|4916.5|4911.5|4912.8|4907.8|4917.4|4912.4|4912.7|4907.7|0
1663826400000|2022-09-22 06:00:00|4912.9|4907.9|4916.2|4911.2|4917.4|4912.4|4912.4|4907.4|0
1663826700000|2022-09-22 06:05:00|4916.3|4911.3|4920.9|4915.9|4922.4|4917.4|4914.6|4909.6|0
1663827000000|2022-09-22 06:10:00|4920.8|4915.8|4915.9|4910.9|4922.6|4917.6|4915.6|4910.6|0
1663827300000|2022-09-22 06:15:00|4915.8|4910.8|4916.6|4911.6|4919|4914|4915|4910|0
1663827600000|2022-09-22 06:20:00|4916.5|4911.5|4918.2|4913.2|4922.3|4917.3|4916|4911|0
1663827900000|2022-09-22 06:25:00|4917.8|4912.8|4921.9|4916.9|4922.8|4917.8|4917.6|4912.6|0
1663828200000|2022-09-22 06:30:00|4921.8|4916.8|4911.8|4906.8|4922|4917|4911.8|4906.8|0
1663828500000|2022-09-22 06:35:00|4911.9|4906.9|4909.2|4904.2|4913.4|4908.4|4907.3|4902.3|0
1663828800000|2022-09-22 06:40:00|4909|4904|4905.5|4900.5|4909.3|4904.3|4904.5|4899.5|0
1663829100000|2022-09-22 06:45:00|4905.4|4900.4|4904.9|4899.9|4905.8|4900.8|4900.7|4895.7|0
1663829400000|2022-09-22 06:50:00|4904.8|4899.8|4907.7|4902.7|4907.9|4902.9|4903.4|4898.4|0
1663829700000|2022-09-22 06:55:00|4907.5|4902.5|4909.3|4904.3|4911.5|4906.5|4905.8|4900.8|0
1663830000000|2022-09-22 07:00:00|4909.2|4904.2|4907.6|4902.6|4909.3|4904.3|4903.2|4898.2|0
1663830300000|2022-09-22 07:05:00|4907.5|4902.5|4909|4904|4912.2|4907.2|4907.4|4902.4|0
1663830600000|2022-09-22 07:10:00|4908.9|4903.9|4911.1|4906.1|4911.8|4906.8|4906.1|4901.1|0
1663830900000|2022-09-22 07:15:00|4911.6|4906.6|4917.5|4912.5|4919.7|4914.7|4910.6|4905.6|0
1663831200000|2022-09-22 07:20:00|4917.4|4912.4|4919|4914|4921.4|4916.4|4914.6|4909.6|0
1663831500000|2022-09-22 07:25:00|4918.9|4913.9|4923.1|4918.1|4927.4|4922.4|4917.6|4912.6|0
1663831800000|2022-09-22 07:30:00|4922.6|4917.6|4925.5|4920.5|4927.9|4922.9|4921.2|4916.2|0
1663832100000|2022-09-22 07:35:00|4925.6|4920.6|4926|4921|4929.4|4924.4|4922.4|4917.4|0
1663832400000|2022-09-22 07:40:00|4926.1|4921.1|4930.4|4925.4|4930.9|4925.9|4924.2|4919.2|0
1663832700000|2022-09-22 07:45:00|4930.7|4925.7|4951.9|4946.9|4952|4947|4930.7|4925.7|0
1663833000000|2022-09-22 07:50:00|4951.4|4946.4|4953.8|4948.8|4957|4952|4948.3|4943.3|0
1663833300000|2022-09-22 07:55:00|4953.7|4948.7|4952.4|4947.4|4955.1|4950.1|4950.2|4945.2|0
1663833600000|2022-09-22 08:00:00|4952.8|4947.8|4966.9|4963.9|4968.2|4965.2|4949.8|4946.6|0
1663833900000|2022-09-22 08:05:00|4967.8|4964.8|4961.9|4958.9|4971.8|4968.8|4960.4|4957.4|0
1663834200000|2022-09-22 08:10:00|4961.6|4958.6|4964.1|4961.1|4970.8|4967.8|4960.6|4957.6|0
1663834500000|2022-09-22 08:15:00|4964.2|4961.2|4973.5|4970.5|4973.6|4970.6|4964.1|4961.1|0
1663834800000|2022-09-22 08:20:00|4973.6|4970.6|4979|4976|4981.3|4978.3|4967|4964|0
1663835100000|2022-09-22 08:25:00|4979.1|4976.1|4977.2|4974.2|4980.9|4977.9|4977.1|4974.1|0
1663835400000|2022-09-22 08:30:00|4978.7|4975.7|4982.8|4979.8|4983.3|4980.3|4978.7|4975.7|0
1663835700000|2022-09-22 08:35:00|4982.7|4979.7|4986.9|4983.9|4988.6|4985.6|4981.8|4978.8|0
1663836000000|2022-09-22 08:40:00|4987.2|4984.2|4994.9|4991.9|4995|4992|4986.2|4983.2|0
1663836300000|2022-09-22 08:45:00|4994.6|4991.6|4988.7|4985.7|4999.4|4996.4|4988.6|4985.6|0
1663836600000|2022-09-22 08:50:00|4988.9|4985.9|4985.2|4982.2|4991|4988|4984|4981|0
1663836900000|2022-09-22 08:55:00|4984.9|4981.9|4986|4983|4986.2|4983.2|4983.6|4980.6|0
1663837200000|2022-09-22 09:00:00|4985.9|4982.9|4977.6|4974.6|4986.6|4983.6|4977|4974|0
1663837500000|2022-09-22 09:05:00|4977.5|4974.5|4973.6|4970.6|4978.3|4975.3|4973.4|4970.4|0
1663837800000|2022-09-22 09:10:00|4973.7|4970.7|4976.6|4973.6|4976.8|4973.8|4973.7|4970.7|0
1663838100000|2022-09-22 09:15:00|4976.2|4973.2|4972.3|4969.3|4977.1|4974.1|4971.7|4968.7|0
1663838400000|2022-09-22 09:20:00|4972.1|4969.1|4970.7|4967.7|4973.4|4970.4|4970.7|4967.7|0
1663838700000|2022-09-22 09:25:00|4971|4968|4970.9|4967.9|4971.3|4968.3|4969.6|4966.6|0
1663839000000|2022-09-22 09:30:00|4971|4968|4971.8|4968.8|4973.9|4970.9|4968.8|4965.8|0
1663839300000|2022-09-22 09:35:00|4971.7|4968.7|4962.2|4959.2|4972.3|4969.3|4961.9|4958.9|0
1663839600000|2022-09-22 09:40:00|4961.9|4958.9|4954.9|4951.9|4962.2|4959.2|4953.1|4950.1|0
1663839900000|2022-09-22 09:45:00|4955.3|4952.3|4954.5|4951.5|4958|4955|4954.2|4951.2|0
1663840200000|2022-09-22 09:50:00|4954.3|4951.3|4956|4953|4956|4953|4951.3|4948.3|0
1663840500000|2022-09-22 09:55:00|4956.4|4953.4|4960.4|4957.4|4960.5|4957.5|4956|4953|0
1663840800000|2022-09-22 10:00:00|4959.9|4956.9|4954.3|4951.3|4960.4|4957.4|4951.9|4948.9|0
1663841100000|2022-09-22 10:05:00|4954.2|4951.2|4956.4|4953.4|4956.4|4953.4|4952.9|4949.9|0
1663841400000|2022-09-22 10:10:00|4956.7|4953.7|4955|4952|4957.1|4954.1|4955|4952|0
1663841700000|2022-09-22 10:15:00|4955.1|4952.1|4956.9|4953.9|4957|4954|4954.9|4951.9|0
1663842000000|2022-09-22 10:20:00|4958.1|4955.1|4959.8|4956.8|4960.4|4957.4|4956.2|4953.2|0
1663842300000|2022-09-22 10:25:00|4960.1|4957.1|4964.2|4961.2|4964.5|4961.5|4959.6|4956.6|0
1663842600000|2022-09-22 10:30:00|4964.3|4961.3|4968.2|4965.2|4969.1|4966.1|4964.1|4961.1|0
1663842900000|2022-09-22 10:35:00|4968.1|4965.1|4970.1|4967.1|4970.7|4967.7|4966.8|4963.8|0
1663843200000|2022-09-22 10:40:00|4971.3|4968.3|4967.3|4964.3|4971.3|4968.3|4966.5|4963.5|0
1663843500000|2022-09-22 10:45:00|4967.2|4964.2|4963.2|4960.2|4967.6|4964.6|4963|4960|0
1663843800000|2022-09-22 10:50:00|4963.3|4960.3|4969.2|4966.2|4969.2|4966.2|4963.2|4960.2|0
1663844100000|2022-09-22 10:55:00|4969.3|4966.3|4970|4967|4970.3|4967.3|4969.2|4966.2|0
1663844400000|2022-09-22 11:00:00|4970.1|4967.1|4965.3|4962.3|4971|4968|4961.8|4958.8|0
1663844700000|2022-09-22 11:05:00|4965.2|4962.2|4949.9|4946.9|4965.3|4962.3|4949.7|4946.7|0
1663845000000|2022-09-22 11:10:00|4950|4947|4941.7|4938.7|4950|4947|4940.9|4937.9|0
1663845300000|2022-09-22 11:15:00|4941|4938|4945.6|4942.6|4950.2|4947.2|4941|4938|0
1663845600000|2022-09-22 11:20:00|4945.9|4942.9|4941.8|4938.8|4947.2|4944.2|4938.3|4935.3|0
1663845900000|2022-09-22 11:25:00|4941.9|4938.9|4935|4932|4943.1|4940.1|4934.6|4931.6|0
1663846200000|2022-09-22 11:30:00|4934.9|4931.9|4938.5|4935.5|4938.6|4935.6|4934.5|4931.5|0
1663846500000|2022-09-22 11:35:00|4938.4|4935.4|4943.4|4940.4|4944.7|4941.7|4938.1|4935.1|0
1663846800000|2022-09-22 11:40:00|4943.1|4940.1|4945|4942|4945.2|4942.2|4941.8|4938.8|0
1663847100000|2022-09-22 11:45:00|4944.9|4941.9|4943.5|4940.5|4947.2|4944.2|4942.4|4939.4|0
1663847400000|2022-09-22 11:50:00|4943.8|4940.8|4951.5|4948.5|4952.3|4949.3|4943.8|4940.8|0
1663847700000|2022-09-22 11:55:00|4951.7|4948.7|4955.1|4952.1|4957.1|4954.1|4951.7|4948.7|0
1663848000000|2022-09-22 12:00:00|4954.8|4951.8|4951.7|4948.7|4955.1|4952.1|4949.3|4946.3|0
1663848300000|2022-09-22 12:05:00|4951.9|4948.9|4949.8|4946.8|4952.1|4949.1|4946.4|4943.4|0
1663848600000|2022-09-22 12:10:00|4949.7|4946.7|4959.1|4956.1|4959.1|4956.1|4949.7|4946.7|0
1663848900000|2022-09-22 12:15:00|4959.6|4956.6|4959.7|4956.7|4963|4960|4959.2|4956.2|0
1663849200000|2022-09-22 12:20:00|4959.6|4956.6|4952.8|4949.8|4960.1|4957.1|4952.4|4949.4|0
1663849500000|2022-09-22 12:25:00|4952.9|4949.9|4957.5|4954.5|4959.7|4956.7|4952.6|4949.6|0
1663849800000|2022-09-22 12:30:00|4957.3|4954.3|4950.4|4947.4|4957.3|4954.3|4945.5|4942.5|0
1663850100000|2022-09-22 12:35:00|4950|4947|4956.2|4953.2|4959.5|4956.5|4948.5|4945.5|0
1663850400000|2022-09-22 12:40:00|4955.9|4952.9|4961.2|4958.2|4963.6|4960.6|4955.5|4952.5|0
1663850700000|2022-09-22 12:45:00|4960.9|4957.9|4967|4964|4968.2|4965.2|4959.3|4956.3|0
1663851000000|2022-09-22 12:50:00|4966.6|4963.6|4968.7|4965.7|4974.1|4971.1|4962.6|4959.6|0
1663851300000|2022-09-22 12:55:00|4969.1|4966.1|4962.2|4959.2|4971.4|4968.4|4962.2|4959.2|0
1663851600000|2022-09-22 13:00:00|4962.1|4959.1|4955.5|4952.5|4964.2|4961.2|4955|4952|0
1663851900000|2022-09-22 13:05:00|4955.4|4952.4|4956.8|4953.8|4958.5|4955.5|4955.4|4952.4|0
1663852200000|2022-09-22 13:10:00|4956.6|4953.6|4950.1|4947.1|4957.6|4954.6|4949.7|4946.7|0
1663852500000|2022-09-22 13:15:00|4950.3|4947.3|4941.6|4938.6|4951.6|4948.6|4941.6|4938.6|0
1663852800000|2022-09-22 13:20:00|4941.5|4938.5|4935.5|4932.5|4942.6|4939.6|4932.5|4929.5|0
1663853100000|2022-09-22 13:25:00|4935.6|4932.6|4927.6|4924.6|4936.7|4933.7|4923.4|4920.4|0
1663853400000|2022-09-22 13:30:00|4927.3|4924.3|4951.9|4950.1|4960.8|4959|4925.9|4922.9|0
1663853700000|2022-09-22 13:35:00|4950.4|4948.6|4925.5|4923.7|4962.5|4960.7|4925.1|4923.3|0
1663854000000|2022-09-22 13:40:00|4925.1|4923.3|4914.6|4912.8|4930.3|4928.5|4905|4903.2|0
1663854300000|2022-09-22 13:45:00|4912.2|4910.4|4908.1|4906.3|4926.4|4924.6|4906.6|4904.8|0
1663854600000|2022-09-22 13:50:00|4908.3|4906.5|4899.7|4897.9|4914.7|4912.9|4898.1|4896.3|0
1663854900000|2022-09-22 13:55:00|4899.6|4897.8|4909.1|4907.3|4916.2|4914.4|4894.3|4892.5|0
1663855200000|2022-09-22 14:00:00|4906.6|4904.8|4897.2|4895.4|4907.8|4906|4893.9|4892.1|0
1663855500000|2022-09-22 14:05:00|4897.6|4895.8|4908.9|4907.1|4913.9|4912.1|4894.6|4892.8|0
1663855800000|2022-09-22 14:10:00|4908.3|4906.5|4925.8|4924|4926.3|4924.5|4900.8|4899|0
1663856100000|2022-09-22 14:15:00|4925.9|4924.1|4908.7|4906.9|4926.9|4925.1|4907.8|4906|0
1663856400000|2022-09-22 14:20:00|4908.5|4906.7|4899.5|4897.7|4918.8|4917|4896.5|4894.7|0
1663856700000|2022-09-22 14:25:00|4899.4|4897.6|4910|4908.2|4910.4|4908.6|4895.2|4893.4|0
1663857000000|2022-09-22 14:30:00|4908.8|4907|4907.4|4905.6|4921.4|4919.6|4896.4|4894.6|0
1663857300000|2022-09-22 14:35:00|4907.2|4905.4|4919.4|4917.6|4920.8|4919|4903|4901.2|0
1663857600000|2022-09-22 14:40:00|4918.4|4916.6|4907.3|4905.5|4921.4|4919.6|4905.2|4903.4|0
1663857900000|2022-09-22 14:45:00|4907.4|4905.6|4903.6|4901.8|4913.7|4911.9|4899.2|4897.4|0
1663858200000|2022-09-22 14:50:00|4903.5|4901.7|4889.1|4887.3|4903.5|4901.7|4887.9|4886.1|0
1663858500000|2022-09-22 14:55:00|4888.7|4886.9|4885.4|4883.6|4895|4893.2|4881.9|4880.1|0
1663858800000|2022-09-22 15:00:00|4885.2|4883.4|4885.2|4883.4|4891.2|4889.4|4880.7|4878.9|0
1663859100000|2022-09-22 15:05:00|4885|4883.2|4898|4896.2|4899.9|4898.1|4884.7|4882.9|0
1663859400000|2022-09-22 15:10:00|4898.2|4896.4|4884.4|4882.6|4898.2|4896.4|4884|4882.2|0
1663859700000|2022-09-22 15:15:00|4885|4883.2|4877.9|4876.1|4886.2|4884.4|4877.9|4876.1|0
1663860000000|2022-09-22 15:20:00|4877.6|4875.8|4868.9|4867.1|4879.3|4877.5|4865.3|4863.5|0
1663860300000|2022-09-22 15:25:00|4868.8|4867|4884.8|4883|4886.6|4884.8|4868.8|4867|0
1663860600000|2022-09-22 15:30:00|4884.9|4883.1|4884.9|4883.1|4892.5|4890.7|4879.9|4878.1|0
1663860900000|2022-09-22 15:35:00|4884.5|4882.7|4891.1|4889.3|4895.7|4893.9|4883.9|4882.1|0
1663861200000|2022-09-22 15:40:00|4891|4889.2|4888.7|4886.9|4892.7|4890.9|4884.8|4883|0
1663861500000|2022-09-22 15:45:00|4888.4|4886.6|4906.5|4904.7|4907.5|4905.7|4886.2|4884.4|0
1663861800000|2022-09-22 15:50:00|4906.2|4904.4|4903.8|4902|4908.9|4907.1|4899.6|4897.8|0
1663862100000|2022-09-22 15:55:00|4903.7|4901.9|4896.5|4894.7|4907.8|4906|4890.5|4888.7|0
1663862400000|2022-09-22 16:00:00|4896.1|4894.3|4900.9|4899.1|4908.6|4906.8|4894.8|4893|0
1663862700000|2022-09-22 16:05:00|4901.1|4899.3|4899.6|4897.8|4901.9|4900.1|4894.7|4892.9|0
1663863000000|2022-09-22 16:10:00|4899.3|4897.5|4884.7|4882.9|4900.5|4898.7|4880.3|4878.5|0
1663863300000|2022-09-22 16:15:00|4885.4|4883.6|4889.8|4888|4891|4889.2|4879.3|4877.5|0
1663863600000|2022-09-22 16:20:00|4889.6|4887.8|4904.6|4902.8|4906|4904.2|4881.5|4879.7|0
1663863900000|2022-09-22 16:25:00|4904.8|4903|4892.7|4890.9|4905.4|4903.6|4892|4890.2|0
1663864200000|2022-09-22 16:30:00|4892.6|4890.8|4886.5|4884.7|4892.6|4890.8|4885.5|4883.7|0
1663864500000|2022-09-22 16:35:00|4886.1|4884.3|4895.3|4893.5|4895.8|4894|4885.4|4883.6|0
1663864800000|2022-09-22 16:40:00|4895.7|4893.9|4895.2|4893.4|4901|4899.2|4892.2|4890.4|0
1663865100000|2022-09-22 16:45:00|4895.5|4893.7|4894.6|4892.8|4900.8|4899|4892.3|4890.5|0
1663865400000|2022-09-22 16:50:00|4894.8|4893|4904.1|4902.3|4909.6|4907.8|4894.1|4892.3|0
1663865700000|2022-09-22 16:55:00|4904.5|4902.7|4899.3|4897.5|4911.9|4910.1|4898.9|4897.1|0
1663866000000|2022-09-22 17:00:00|4899.4|4897.6|4892.7|4890.9|4902.5|4900.7|4889.9|4888.1|0
1663866300000|2022-09-22 17:05:00|4892.8|4891|4885.4|4883.6|4896.6|4894.8|4885.2|4883.4|0
1663866600000|2022-09-22 17:10:00|4885.6|4883.8|4884|4882.2|4889.9|4888.1|4882.5|4880.7|0
1663866900000|2022-09-22 17:15:00|4883.1|4881.3|4882.9|4881.1|4885.4|4883.6|4877.2|4875.4|0
1663867200000|2022-09-22 17:20:00|4882.1|4880.3|4879.5|4877.7|4886.5|4884.7|4879.1|4877.3|0
1663867500000|2022-09-22 17:25:00|4879.4|4877.6|4891.2|4889.4|4891.5|4889.7|4878.5|4876.7|0
1663867800000|2022-09-22 17:30:00|4890.5|4888.7|4897.6|4895.8|4897.9|4896.1|4889.6|4887.8|0
1663868100000|2022-09-22 17:35:00|4897.9|4896.1|4893.8|4892|4901.2|4899.4|4891.4|4889.6|0
1663868400000|2022-09-22 17:40:00|4893.5|4891.7|4888.8|4887|4898.1|4896.3|4888.5|4886.7|0
1663868700000|2022-09-22 17:45:00|4888.6|4886.8|4894.5|4892.7|4896.4|4894.6|4886.5|4884.7|0
1663869000000|2022-09-22 17:50:00|4894.8|4893|4907.8|4906|4909.4|4907.6|4894|4892.2|0
1663869300000|2022-09-22 17:55:00|4907.5|4905.7|4903.3|4901.5|4910.7|4908.9|4901.3|4899.5|0
1663869600000|2022-09-22 18:00:00|4903|4901.2|4891.6|4889.8|4907.9|4906.1|4891.6|4889.8|0
1663869900000|2022-09-22 18:05:00|4891|4889.2|4889.8|4888|4897.9|4896.1|4888.6|4886.8|0
1663870200000|2022-09-22 18:10:00|4889.6|4887.8|4883.4|4881.6|4891.1|4889.3|4882.2|4880.4|0
1663870500000|2022-09-22 18:15:00|4883.3|4881.5|4880.9|4879.1|4887|4885.2|4880|4878.2|0
1663870800000|2022-09-22 18:20:00|4881|4879.2|4868.6|4866.8|4883.1|4881.3|4867.1|4865.3|0
1663871100000|2022-09-22 18:25:00|4868|4866.2|4875.9|4874.1|4880|4878.2|4866.2|4864.4|0
1663871400000|2022-09-22 18:30:00|4875.7|4873.9|4877.6|4875.8|4884.2|4882.4|4872.2|4870.4|0
1663871700000|2022-09-22 18:35:00|4877.8|4876|4884|4882.2|4886|4884.2|4874.2|4872.4|0
1663872000000|2022-09-22 18:40:00|4884.2|4882.4|4883|4881.2|4885|4883.2|4878|4876.2|0
1663872300000|2022-09-22 18:45:00|4882.8|4881|4878.4|4876.6|4883.5|4881.7|4871.3|4869.5|0
1663872600000|2022-09-22 18:50:00|4878.2|4876.4|4897.1|4895.3|4900.4|4898.6|4878|4876.2|0
1663872900000|2022-09-22 18:55:00|4898.1|4896.3|4897.8|4896|4902.8|4901|4892.9|4891.1|0
1663873200000|2022-09-22 19:00:00|4898|4896.2|4911.1|4909.3|4914.7|4912.9|4898|4896.2|0
1663873500000|2022-09-22 19:05:00|4912.4|4910.6|4912.7|4910.9|4915|4913.2|4908|4906.2|0
1663873800000|2022-09-22 19:10:00|4913.7|4911.9|4930.6|4928.8|4931.1|4929.3|4912.2|4910.4|0
1663874100000|2022-09-22 19:15:00|4930.8|4929|4920.6|4918.8|4931.7|4929.9|4919.4|4917.6|0
1663874400000|2022-09-22 19:20:00|4921.1|4919.3|4913|4911.2|4921.8|4920|4911.1|4909.3|0
1663874700000|2022-09-22 19:25:00|4912.7|4910.9|4918.3|4916.5|4918.4|4916.6|4904.5|4902.7|0
1663875000000|2022-09-22 19:30:00|4918.8|4917|4924.5|4922.7|4926.6|4924.8|4917.4|4915.6|0
1663875300000|2022-09-22 19:35:00|4925.8|4924|4922.4|4920.6|4932.8|4931|4920.9|4919.1|0
1663875600000|2022-09-22 19:40:00|4922.1|4920.3|4923.6|4921.8|4926.2|4924.4|4917.1|4915.3|0
1663875900000|2022-09-22 19:45:00|4923|4921.2|4942.7|4940.9|4946.6|4944.8|4921.6|4919.8|0
1663876200000|2022-09-22 19:50:00|4935.5|4933.7|4909.4|4907.6|4935.9|4934.1|4909.3|4907.5|0
1663876500000|2022-09-22 19:55:00|4909.3|4907.5|4890.7|4888.9|4911.7|4909.9|4889.6|4887.8|0
1663876800000|2022-09-22 20:00:00|4891.3|4888.3|4889.2|4886.2|4897.1|4894.1|4887.8|4884.8|0
1663877100000|2022-09-22 20:05:00|4889.1|4886.1|4892|4889|4892.2|4889.2|4889.1|4886.1|0
1663877400000|2022-09-22 20:10:00|4892.1|4889.1|4889.1|4886.1|4892.1|4889.1|4888.8|4885.8|0
1663877700000|2022-09-22 20:15:00|4889|4886|4886.8|4883.8|4889.1|4886.1|4886.6|4883.6|0
1663878000000|2022-09-22 20:20:00|4886.7|4883.7|4884.2|4881.2|4886.7|4883.7|4883.4|4880.4|0
1663878300000|2022-09-22 20:25:00|4884.3|4881.3|4882.8|4879.8|4884.6|4881.6|4882.8|4879.8|0
1663878600000|2022-09-22 20:30:00|4882.9|4879.9|4881.3|4878.3|4883.2|4880.2|4881.2|4878.2|0
1663878900000|2022-09-22 20:35:00|4881.5|4878.5|4882.4|4879.4|4882.7|4879.7|4881|4878|0
1663879200000|2022-09-22 20:40:00|4882.5|4879.5|4885.8|4882.8|4886.3|4883.3|4882.4|4879.4|0
1663879500000|2022-09-22 20:45:00|4886.6|4883.6|4886.7|4883.7|4886.7|4883.7|4885.6|4882.6|0
1663879800000|2022-09-22 20:50:00|4887.1|4884.1|4888|4885|4888.6|4885.6|4886.8|4883.8|0
1663880100000|2022-09-22 20:55:00|4888.2|4885.2|4889.5|4886.5|4891|4888|4888.1|4885.1|0
1663880400000|2022-09-22 21:00:00|4889.4|4886.4|4889.6|4886.6|4890.2|4887.2|4889.1|4886.1|0
1663880700000|2022-09-22 21:05:00|4889.7|4886.7|4889.9|4886.9|4890.5|4887.5|4888.3|4885.3|0
1663881000000|2022-09-22 21:10:00|4890|4887|4890.7|4887.7|4890.7|4887.7|4889.4|4886.4|0
1663881300000|2022-09-22 21:15:00|4890.6|4887.6|4890.7|4887.7|4891|4888|4889.5|4886.5|0
1663881600000|2022-09-22 21:20:00|4890.6|4887.6|4891.9|4888.9|4892.1|4889.1|4890.6|4887.6|0
1663881900000|2022-09-22 21:25:00|4891.8|4888.8|4892.6|4889.6|4893.4|4890.4|4891.6|4888.6|0
1663882200000|2022-09-22 21:30:00|4892.5|4889.5|4896|4893|4896|4893|4892.4|4889.4|0
1663882500000|2022-09-22 21:35:00|4896.1|4893.1|4895.7|4892.7|4896.2|4893.2|4894.7|4891.7|0
1663882800000|2022-09-22 21:40:00|4895.8|4892.8|4896.8|4893.8|4897|4894|4895.3|4892.3|0
1663883100000|2022-09-22 21:45:00|4896.9|4893.9|4896.8|4893.8|4897.7|4894.7|4896.6|4893.6|0
1663883400000|2022-09-22 21:50:00|4896.9|4893.9|4897|4894|4897.6|4894.6|4896.8|4893.8|0
1663883700000|2022-09-22 21:55:00|4896.9|4893.9|4896|4893|4897.5|4894.5|4895.7|4892.7|0
1663884000000|2022-09-22 22:00:00|4896.1|4893.1|4892.6|4889.6|4896.1|4893.1|4892.6|4889.6|0
1663884300000|2022-09-22 22:05:00|4892.5|4889.5|4891.9|4888.9|4892.5|4889.5|4890.8|4887.8|0
1663884600000|2022-09-22 22:10:00|4892|4889|4892.5|4889.5|4893.3|4890.3|4891.9|4888.9|0
1663884900000|2022-09-22 22:15:00|4892.6|4889.6|4893|4890|4893.1|4890.1|4892.5|4889.5|0
1663885200000|2022-09-22 22:20:00|4892.9|4889.9|4896.9|4893.9|4897.3|4894.3|4892.9|4889.9|0
1663885500000|2022-09-22 22:25:00|4897|4894|4895|4892|4897.2|4894.2|4895|4892|0
1663885800000|2022-09-22 22:30:00|4895.1|4892.1|4894.6|4891.6|4895.7|4892.7|4894.3|4891.3|0
1663886100000|2022-09-22 22:35:00|4894.4|4891.4|4894.4|4891.4|4895|4892|4894.2|4891.2|0
1663886400000|2022-09-22 22:40:00|4894.3|4891.3|4889.9|4886.9|4895|4892|4889.9|4886.9|0
1663886700000|2022-09-22 22:45:00|4889.8|4886.8|4889.2|4886.2|4889.9|4886.9|4888|4885|0
1663887000000|2022-09-22 22:50:00|4889.3|4886.3|4889.9|4886.9|4890.3|4887.3|4888.8|4885.8|0
1663887300000|2022-09-22 22:55:00|4890.1|4887.1|4890.6|4887.6|4890.6|4887.6|4889.2|4886.2|0
1663887600000|2022-09-22 23:00:00|4890.7|4887.7|4892.7|4889.7|4893.4|4890.4|4890.1|4887.1|0
1663887900000|2022-09-22 23:05:00|4892.8|4889.8|4892.2|4889.2|4893.7|4890.7|4891.9|4888.9|0
1663888200000|2022-09-22 23:10:00|4892.1|4889.1|4891.4|4888.4|4892.2|4889.2|4891.4|4888.4|0
1663888500000|2022-09-22 23:15:00|4891.3|4888.3|4891.4|4888.4|4891.6|4888.6|4890.6|4887.6|0
1663888800000|2022-09-22 23:20:00|4891.3|4888.3|4890.9|4887.9|4891.5|4888.5|4890.6|4887.6|0
1663889100000|2022-09-22 23:25:00|4891.1|4888.1|4891.7|4888.7|4891.8|4888.8|4890.5|4887.5|0
1663889400000|2022-09-22 23:30:00|4891.8|4888.8|4894.8|4891.8|4895.2|4892.2|4891.6|4888.6|0
1663889700000|2022-09-22 23:35:00|4894.7|4891.7|4895.1|4892.1|4895.2|4892.2|4894.3|4891.3|0
1663890000000|2022-09-22 23:40:00|4895|4892|4895.9|4892.9|4896.5|4893.5|4894.8|4891.8|0
1663890300000|2022-09-22 23:45:00|4896.1|4893.1|4895.3|4892.3|4896.5|4893.5|4895.3|4892.3|0
1663890600000|2022-09-22 23:50:00|4895.5|4892.5|4897.7|4894.7|4897.8|4894.8|4895.4|4892.4|0
1663890900000|2022-09-22 23:55:00|4897.6|4894.6|4898.3|4893.3|4898.7|4895.7|4897.2|4893.3|0
1663891200000|2022-09-23 00:00:00|4898.5|4893.5|4900.9|4895.9|4903.7|4898.7|4898.5|4893.5|0
1663891500000|2022-09-23 00:05:00|4900.5|4895.5|4897.3|4892.3|4901.4|4896.4|4897.3|4892.3|0
1663891800000|2022-09-23 00:10:00|4897.2|4892.2|4896.8|4891.8|4897.9|4892.9|4895.3|4890.3|0
1663892100000|2022-09-23 00:15:00|4896.7|4891.7|4897.6|4892.6|4899.3|4894.3|4895.3|4890.3|0
1663892400000|2022-09-23 00:20:00|4897.5|4892.5|4897.4|4892.4|4899.8|4894.8|4896.9|4891.9|0
1663892700000|2022-09-23 00:25:00|4897.3|4892.3|4898.4|4893.4|4899.8|4894.8|4895.6|4890.6|0
1663893000000|2022-09-23 00:30:00|4898.5|4893.5|4899.1|4894.1|4902.5|4897.5|4897.6|4892.6|0
1663893300000|2022-09-23 00:35:00|4899|4894|4897.6|4892.6|4899.1|4894.1|4897|4892|0
1663893600000|2022-09-23 00:40:00|4897.7|4892.7|4899.1|4894.1|4899.4|4894.4|4896.6|4891.6|0
1663893900000|2022-09-23 00:45:00|4899.2|4894.2|4899.5|4894.5|4901.4|4896.4|4898.4|4893.4|0
1663894200000|2022-09-23 00:50:00|4899.6|4894.6|4898.4|4893.4|4899.8|4894.8|4897.8|4892.8|0
1663894500000|2022-09-23 00:55:00|4898.5|4893.5|4895.8|4890.8|4899|4894|4895.8|4890.8|0
1663894800000|2022-09-23 01:00:00|4896.1|4891.1|4896|4891|4897.2|4892.2|4893.7|4888.7|0
1663895100000|2022-09-23 01:05:00|4896.5|4891.5|4890|4885|4896.5|4891.5|4889.6|4884.6|0
1663895400000|2022-09-23 01:10:00|4890.1|4885.1|4893.6|4888.6|4893.6|4888.6|4889.6|4884.6|0
1663895700000|2022-09-23 01:15:00|4893.7|4888.7|4893.4|4888.4|4894.1|4889.1|4890.6|4885.6|0
1663896000000|2022-09-23 01:20:00|4893.5|4888.5|4891.8|4886.8|4894.6|4889.6|4890.5|4885.5|0
1663896300000|2022-09-23 01:25:00|4891.7|4886.7|4888.1|4883.1|4892.5|4887.5|4888.1|4883.1|0
1663896600000|2022-09-23 01:30:00|4888|4883|4889|4884|4889.1|4884.1|4886.7|4881.7|0
1663896900000|2022-09-23 01:35:00|4888.9|4883.9|4887.3|4882.3|4890.6|4885.6|4887|4882|0
1663897200000|2022-09-23 01:40:00|4887.4|4882.4|4889.9|4884.9|4890.7|4885.7|4887.3|4882.3|0
1663897500000|2022-09-23 01:45:00|4890|4885|4890.7|4885.7|4891.7|4886.7|4888.9|4883.9|0
1663897800000|2022-09-23 01:50:00|4890.6|4885.6|4891.7|4886.7|4892.7|4887.7|4889.5|4884.5|0
1663898100000|2022-09-23 01:55:00|4891.8|4886.8|4894.3|4889.3|4894.7|4889.7|4891|4886|0
1663898400000|2022-09-23 02:00:00|4894.4|4889.4|4891.4|4886.4|4894.6|4889.6|4890.7|4885.7|0
1663898700000|2022-09-23 02:05:00|4891.6|4886.6|4892.3|4887.3|4893.2|4888.2|4891.5|4886.5|0
1663899000000|2022-09-23 02:10:00|4892.1|4887.1|4889.4|4884.4|4892.7|4887.7|4889.4|4884.4|0
1663899300000|2022-09-23 02:15:00|4889.3|4884.3|4887.3|4882.3|4889.3|4884.3|4886.2|4881.2|0
1663899600000|2022-09-23 02:20:00|4887.4|4882.4|4883.6|4878.6|4887.7|4882.7|4882.8|4877.8|0
1663899900000|2022-09-23 02:25:00|4883.7|4878.7|4880.3|4875.3|4884.3|4879.3|4879.7|4874.7|0
1663900200000|2022-09-23 02:30:00|4880.4|4875.4|4874.3|4869.3|4881.6|4876.6|4871.3|4866.3|0
1663900500000|2022-09-23 02:35:00|4874.2|4869.2|4876|4871|4876.6|4871.6|4873.6|4868.6|0
1663900800000|2022-09-23 02:40:00|4875.9|4870.9|4876.1|4871.1|4876.9|4871.9|4873.1|4868.1|0
1663901100000|2022-09-23 02:45:00|4876.2|4871.2|4878.6|4873.6|4879.5|4874.5|4876.1|4871.1|0
1663901400000|2022-09-23 02:50:00|4878.4|4873.4|4879.3|4874.3|4879.8|4874.8|4877.7|4872.7|0
1663901700000|2022-09-23 02:55:00|4879.4|4874.4|4878.6|4873.6|4879.9|4874.9|4878|4873|0
1663902000000|2022-09-23 03:00:00|4878.7|4873.7|4879.4|4874.4|4880.2|4875.2|4876.7|4871.7|0
1663902300000|2022-09-23 03:05:00|4879.5|4874.5|4881.9|4876.9|4882.3|4877.3|4879.4|4874.4|0
1663902600000|2022-09-23 03:10:00|4882|4877|4881.3|4876.3|4882.1|4877.1|4880|4875|0
1663902900000|2022-09-23 03:15:00|4881.2|4876.2|4881|4876|4883.2|4878.2|4880.3|4875.3|0
1663903200000|2022-09-23 03:20:00|4881.1|4876.1|4878.3|4873.3|4881.1|4876.1|4877.2|4872.2|0
1663903500000|2022-09-23 03:25:00|4878.4|4873.4|4879.4|4874.4|4879.8|4874.8|4877.5|4872.5|0
1663903800000|2022-09-23 03:30:00|4879.3|4874.3|4876.7|4871.7|4879.4|4874.4|4876.3|4871.3|0
1663904100000|2022-09-23 03:35:00|4876.9|4871.9|4874.3|4869.3|4876.9|4871.9|4873.5|4868.5|0
1663904400000|2022-09-23 03:40:00|4874.4|4869.4|4873.1|4868.1|4874.7|4869.7|4871.4|4866.4|0
1663904700000|2022-09-23 03:45:00|4873|4868|4873.6|4868.6|4874|4869|4871.6|4866.6|0
1663905000000|2022-09-23 03:50:00|4873.5|4868.5|4873.6|4868.6|4874.1|4869.1|4872.5|4867.5|0
1663905300000|2022-09-23 03:55:00|4873.5|4868.5|4874.7|4869.7|4875.6|4870.6|4873|4868|0
1663905600000|2022-09-23 04:00:00|4874.8|4869.8|4873.8|4868.8|4876.3|4871.3|4873.7|4868.7|0
1663905900000|2022-09-23 04:05:00|4873.7|4868.7|4861.2|4856.2|4873.7|4868.7|4859.7|4854.7|0
1663906200000|2022-09-23 04:10:00|4861.3|4856.3|4863.6|4858.6|4864.3|4859.3|4861.1|4856.1|0
1663906500000|2022-09-23 04:15:00|4863.5|4858.5|4863.1|4858.1|4864|4859|4861.7|4856.7|0
1663906800000|2022-09-23 04:20:00|4863.2|4858.2|4866.3|4861.3|4867.3|4862.3|4862.4|4857.4|0
1663907100000|2022-09-23 04:25:00|4866.2|4861.2|4867.1|4862.1|4868.8|4863.8|4866.2|4861.2|0
1663907400000|2022-09-23 04:30:00|4867.2|4862.2|4869.7|4864.7|4872.3|4867.3|4867|4862|0
1663907700000|2022-09-23 04:35:00|4869.5|4864.5|4868.9|4863.9|4870.6|4865.6|4867.9|4862.9|0
1663908000000|2022-09-23 04:40:00|4868.8|4863.8|4870.5|4865.5|4871.4|4866.4|4868.7|4863.7|0
1663908300000|2022-09-23 04:45:00|4870.6|4865.6|4867.4|4862.4|4872|4867|4866.4|4861.4|0
1663908600000|2022-09-23 04:50:00|4867.5|4862.5|4867.8|4862.8|4869.2|4864.2|4867.4|4862.4|0
1663908900000|2022-09-23 04:55:00|4867.7|4862.7|4863.9|4858.9|4868.9|4863.9|4862.6|4857.6|0
1663909200000|2022-09-23 05:00:00|4864|4859|4870.8|4865.8|4871|4866|4863.7|4858.7|0
1663909500000|2022-09-23 05:05:00|4870.9|4865.9|4875.8|4870.8|4878.2|4873.2|4870.6|4865.6|0
1663909800000|2022-09-23 05:10:00|4875.9|4870.9|4876.9|4871.9|4879|4874|4874.9|4869.9|0
1663910100000|2022-09-23 05:15:00|4877.1|4872.1|4878|4873|4880.1|4875.1|4876.1|4871.1|0
1663910400000|2022-09-23 05:20:00|4878.1|4873.1|4880.2|4875.2|4882.2|4877.2|4878|4873|0
1663910700000|2022-09-23 05:25:00|4880.1|4875.1|4879.1|4874.1|4880.8|4875.8|4877.7|4872.7|0
1663911000000|2022-09-23 05:30:00|4879.2|4874.2|4878.1|4873.1|4879.6|4874.6|4878.1|4873.1|0
1663911300000|2022-09-23 05:35:00|4878.3|4873.3|4876.7|4871.7|4878.9|4873.9|4874.7|4869.7|0
1663911600000|2022-09-23 05:40:00|4876.5|4871.5|4873.3|4868.3|4877.5|4872.5|4873.1|4868.1|0
1663911900000|2022-09-23 05:45:00|4873.2|4868.2|4874.2|4869.2|4874.5|4869.5|4869.9|4864.9|0
1663912200000|2022-09-23 05:50:00|4874|4869|4877.7|4872.7|4877.8|4872.8|4873.6|4868.6|0
1663912500000|2022-09-23 05:55:00|4877.8|4872.8|4874.7|4869.7|4878.1|4873.1|4874.6|4869.6|0
1663912800000|2022-09-23 06:00:00|4874.3|4869.3|4880.2|4875.2|4880.9|4875.9|4871|4866|0
1663913100000|2022-09-23 06:05:00|4880.4|4875.4|4881.3|4876.3|4883.9|4878.9|4878.3|4873.3|0
1663913400000|2022-09-23 06:10:00|4882|4877|4882.3|4877.3|4884.3|4879.3|4881.3|4876.3|0
1663913700000|2022-09-23 06:15:00|4882.1|4877.1|4880.2|4875.2|4883.5|4878.5|4880|4875|0
1663914000000|2022-09-23 06:20:00|4880.1|4875.1|4879.9|4874.9|4882.2|4877.2|4878.8|4873.8|0
1663914300000|2022-09-23 06:25:00|4879.8|4874.8|4873.4|4868.4|4879.8|4874.8|4873.4|4868.4|0
1663914600000|2022-09-23 06:30:00|4873.8|4868.8|4879.6|4874.6|4880|4875|4873.8|4868.8|0
1663914900000|2022-09-23 06:35:00|4879.5|4874.5|4882.1|4877.1|4883.8|4878.8|4879.1|4874.1|0
1663915200000|2022-09-23 06:40:00|4882|4877|4877|4872|4882.2|4877.2|4876.4|4871.4|0
1663915500000|2022-09-23 06:45:00|4876.9|4871.9|4877.6|4872.6|4878|4873|4874.7|4869.7|0
1663915800000|2022-09-23 06:50:00|4877.7|4872.7|4876.6|4871.6|4877.9|4872.9|4875.3|4870.3|0
1663916100000|2022-09-23 06:55:00|4876.5|4871.5|4874.2|4869.2|4876.7|4871.7|4872.4|4867.4|0
1663916400000|2022-09-23 07:00:00|4874.9|4869.9|4860|4855|4875.5|4870.5|4854.7|4849.7|0
1663916700000|2022-09-23 07:05:00|4860.3|4855.3|4864.8|4859.8|4865.2|4860.2|4859.3|4854.3|0
1663917000000|2022-09-23 07:10:00|4864.7|4859.7|4862.4|4857.4|4869.3|4864.3|4861.7|4856.7|0
1663917300000|2022-09-23 07:15:00|4861.7|4856.7|4867.8|4862.8|4869.2|4864.2|4861.6|4856.6|0
1663917600000|2022-09-23 07:20:00|4867.7|4862.7|4865.1|4860.1|4868.4|4863.4|4863.6|4858.6|0
1663917900000|2022-09-23 07:25:00|4865|4860|4866.9|4861.9|4870|4865|4864.6|4859.6|0
1663918200000|2022-09-23 07:30:00|4867|4862|4865.8|4860.8|4868.4|4863.4|4859.5|4854.5|0
1663918500000|2022-09-23 07:35:00|4865.9|4860.9|4861.2|4856.2|4866.2|4861.2|4860.7|4855.7|0
1663918800000|2022-09-23 07:40:00|4861.3|4856.3|4862.9|4857.9|4863.9|4858.9|4859.2|4854.2|0
1663919100000|2022-09-23 07:45:00|4863|4858|4866.6|4861.6|4869|4864|4860.1|4855.1|0
1663919400000|2022-09-23 07:50:00|4866.4|4861.4|4867.3|4862.3|4869|4864|4865.5|4860.5|0
1663919700000|2022-09-23 07:55:00|4867.2|4862.2|4866.3|4861.3|4867.7|4862.7|4863.4|4858.4|0
1663920000000|2022-09-23 08:00:00|4866.6|4861.6|4875.1|4872.1|4876.8|4873.8|4865.9|4860.9|0
1663920300000|2022-09-23 08:05:00|4875|4872|4868.9|4865.9|4876.7|4873.7|4868.9|4865.9|0
1663920600000|2022-09-23 08:10:00|4869.1|4866.1|4856.4|4853.4|4869.9|4866.9|4856.4|4853.4|0
1663920900000|2022-09-23 08:15:00|4857|4854|4860.7|4857.7|4860.9|4857.9|4854.9|4851.9|0
1663921200000|2022-09-23 08:20:00|4860.8|4857.8|4860.8|4857.8|4861.9|4858.9|4858.6|4855.6|0
1663921500000|2022-09-23 08:25:00|4860.7|4857.7|4854.8|4851.8|4860.9|4857.9|4854.7|4851.7|0
1663921800000|2022-09-23 08:30:00|4854.6|4851.6|4852.5|4849.5|4855.6|4852.6|4851.3|4848.3|0
1663922100000|2022-09-23 08:35:00|4852.3|4849.3|4853.9|4850.9|4854.5|4851.5|4850.2|4847.2|0
1663922400000|2022-09-23 08:40:00|4854|4851|4847.6|4844.6|4855.5|4852.5|4846.5|4843.5|0
1663922700000|2022-09-23 08:45:00|4847.9|4844.9|4846.5|4843.5|4849.6|4846.6|4846.1|4843.1|0
1663923000000|2022-09-23 08:50:00|4846.4|4843.4|4845.4|4842.4|4847.9|4844.9|4845.4|4842.4|0
1663923300000|2022-09-23 08:55:00|4844.8|4841.8|4842.5|4839.5|4844.8|4841.8|4842.3|4839.3|0
1663923600000|2022-09-23 09:00:00|4842.6|4839.6|4839.5|4836.5|4844.4|4841.4|4839.3|4836.3|0
1663923900000|2022-09-23 09:05:00|4839.3|4836.3|4837.1|4834.1|4839.9|4836.9|4836.6|4833.6|0
1663924200000|2022-09-23 09:10:00|4837.2|4834.2|4837.7|4834.7|4838.2|4835.2|4835.9|4832.9|0
1663924500000|2022-09-23 09:15:00|4837.6|4834.6|4835.7|4832.7|4838|4835|4835.7|4832.7|0
1663924800000|2022-09-23 09:20:00|4835.6|4832.6|4835.3|4832.3|4836.5|4833.5|4834.8|4831.8|0
1663925100000|2022-09-23 09:25:00|4835.2|4832.2|4834.9|4831.9|4837.2|4834.2|4834.8|4831.8|0
1663925400000|2022-09-23 09:30:00|4835|4832|4830.4|4827.4|4836.5|4833.5|4829.9|4826.9|0
1663925700000|2022-09-23 09:35:00|4830.5|4827.5|4820.5|4817.5|4830.7|4827.7|4820.5|4817.5|0
1663926000000|2022-09-23 09:40:00|4820.9|4817.9|4821.1|4818.1|4823.4|4820.4|4819.9|4816.9|0
1663926300000|2022-09-23 09:45:00|4821.4|4818.4|4825.6|4822.6|4825.6|4822.6|4821.2|4818.2|0
1663926600000|2022-09-23 09:50:00|4825.7|4822.7|4822.9|4819.9|4827.7|4824.7|4822.9|4819.9|0
1663926900000|2022-09-23 09:55:00|4823|4820|4828.7|4825.7|4828.7|4825.7|4822.9|4819.9|0
1663927200000|2022-09-23 10:00:00|4828.8|4825.8|4827.1|4824.1|4828.8|4825.8|4826.8|4823.8|0
1663927500000|2022-09-23 10:05:00|4827|4824|4827.3|4824.3|4828.5|4825.5|4826.3|4823.3|0
1663927800000|2022-09-23 10:10:00|4827.4|4824.4|4827.3|4824.3|4828|4825|4827.1|4824.1|0
1663928100000|2022-09-23 10:15:00|4827.5|4824.5|4828.5|4825.5|4829.5|4826.5|4827.3|4824.3|0
1663928400000|2022-09-23 10:20:00|4828.7|4825.7|4824.4|4821.4|4829.3|4826.3|4823.3|4820.3|0
1663928700000|2022-09-23 10:25:00|4824.3|4821.3|4822.3|4819.3|4824.8|4821.8|4820.8|4817.8|0
1663929000000|2022-09-23 10:30:00|4822.1|4819.1|4817.1|4814.1|4822.4|4819.4|4816.5|4813.5|0
1663929300000|2022-09-23 10:35:00|4817|4814|4821.6|4818.6|4821.6|4818.6|4816.5|4813.5|0
1663929600000|2022-09-23 10:40:00|4821.5|4818.5|4820.2|4817.2|4822.1|4819.1|4819.3|4816.3|0
1663929900000|2022-09-23 10:45:00|4820.1|4817.1|4819.6|4816.6|4820.3|4817.3|4818.5|4815.5|0
1663930200000|2022-09-23 10:50:00|4819.5|4816.5|4816.6|4813.6|4819.5|4816.5|4814.8|4811.8|0
1663930500000|2022-09-23 10:55:00|4816.7|4813.7|4809.5|4806.5|4816.7|4813.7|4807.7|4804.7|0
1663930800000|2022-09-23 11:00:00|4813.7|4810.7|4811.9|4808.9|4821.5|4818.5|4811.7|4808.7|0
1663931100000|2022-09-23 11:05:00|4811.8|4808.8|4807.6|4804.6|4813.8|4810.8|4807.4|4804.4|0
1663931400000|2022-09-23 11:10:00|4807.2|4804.2|4806.2|4803.2|4809|4806|4805.7|4802.7|0
1663931700000|2022-09-23 11:15:00|4806.1|4803.1|4806.4|4803.4|4809.9|4806.9|4805.9|4802.9|0
1663932000000|2022-09-23 11:20:00|4806.3|4803.3|4805.3|4802.3|4807.1|4804.1|4805.2|4802.2|0
1663932300000|2022-09-23 11:25:00|4805.2|4802.2|4807.9|4804.9|4808.3|4805.3|4804.1|4801.1|0
1663932600000|2022-09-23 11:30:00|4807.7|4804.7|4806.9|4803.9|4807.8|4804.8|4804.7|4801.7|0
1663932900000|2022-09-23 11:35:00|4807|4804|4807.1|4804.1|4808.5|4805.5|4805|4802|0
1663933200000|2022-09-23 11:40:00|4807.3|4804.3|4802.5|4799.5|4809.2|4806.2|4802.5|4799.5|0
1663933500000|2022-09-23 11:45:00|4802.4|4799.4|4804.9|4801.9|4805.4|4802.4|4799.6|4796.6|0
1663933800000|2022-09-23 11:50:00|4804.8|4801.8|4809.6|4806.6|4811.8|4808.8|4804.1|4801.1|0
1663934100000|2022-09-23 11:55:00|4809.4|4806.4|4809.3|4806.3|4809.9|4806.9|4807.5|4804.5|0
1663934400000|2022-09-23 12:00:00|4809.4|4806.4|4813.3|4810.3|4813.3|4810.3|4808.3|4805.3|0
1663934700000|2022-09-23 12:05:00|4813.4|4810.4|4812.2|4809.2|4814|4811|4811.7|4808.7|0
1663935000000|2022-09-23 12:10:00|4812.1|4809.1|4814.6|4811.6|4815.4|4812.4|4812.1|4809.1|0
1663935300000|2022-09-23 12:15:00|4814.1|4811.1|4811|4808|4814.1|4811.1|4809.9|4806.9|0
1663935600000|2022-09-23 12:20:00|4810.9|4807.9|4814.6|4811.6|4816.4|4813.4|4808.8|4805.8|0
1663935900000|2022-09-23 12:25:00|4814.7|4811.7|4814.1|4811.1|4814.8|4811.8|4813.6|4810.6|0
1663936200000|2022-09-23 12:30:00|4814.7|4811.7|4806.8|4803.8|4814.7|4811.7|4806.3|4803.3|0
1663936500000|2022-09-23 12:35:00|4806.7|4803.7|4803.6|4800.6|4807.5|4804.5|4801.7|4798.7|0
1663936800000|2022-09-23 12:40:00|4803.7|4800.7|4803.6|4800.6|4804.9|4801.9|4801.5|4798.5|0
1663937100000|2022-09-23 12:45:00|4804.9|4801.9|4805.1|4802.1|4809.3|4806.3|4804.7|4801.7|0
1663937400000|2022-09-23 12:50:00|4805.3|4802.3|4803.4|4800.4|4805.3|4802.3|4800.5|4797.5|0
1663937700000|2022-09-23 12:55:00|4803.6|4800.6|4805|4802|4806.8|4803.8|4803.5|4800.5|0
1663938000000|2022-09-23 13:00:00|4806.5|4803.5|4831.9|4828.9|4832|4829|4803.7|4800.7|0
1663938300000|2022-09-23 13:05:00|4832.4|4829.4|4837.1|4834.1|4837.9|4834.9|4822.2|4819.2|0
1663938600000|2022-09-23 13:10:00|4836.7|4833.7|4837.5|4834.5|4839.2|4836.2|4829.3|4826.3|0
1663938900000|2022-09-23 13:15:00|4838.1|4835.1|4837.1|4834.1|4838.1|4835.1|4831.2|4828.2|0
1663939200000|2022-09-23 13:20:00|4837.3|4834.3|4837.1|4834.1|4841|4838|4836.7|4833.7|0
1663939500000|2022-09-23 13:25:00|4830.7|4827.7|4836.6|4833.6|4837.5|4834.5|4829|4826|0
1663939800000|2022-09-23 13:30:00|4837|4834|4851.3|4849.5|4852.8|4851|4821.9|4820.1|0
1663940100000|2022-09-23 13:35:00|4851.4|4849.6|4819.8|4818|4852.5|4850.7|4814|4812.2|0
1663940400000|2022-09-23 13:40:00|4819.6|4817.8|4813.1|4811.3|4828.9|4827.1|4803.3|4801.5|0
1663940700000|2022-09-23 13:45:00|4809.4|4807.6|4797|4795.2|4821.8|4820|4797|4795.2|0
1663941000000|2022-09-23 13:50:00|4796.7|4794.9|4792.8|4791|4799.9|4798.1|4784.1|4782.3|0
1663941300000|2022-09-23 13:55:00|4791.8|4790|4778.1|4776.3|4797.3|4795.5|4776.1|4774.3|0
1663941600000|2022-09-23 14:00:00|4776.7|4774.9|4775.9|4774.1|4780.9|4779.1|4764.3|4762.5|0
1663941900000|2022-09-23 14:05:00|4776.2|4774.4|4777.3|4775.5|4782.3|4780.5|4769.4|4767.6|0
1663942200000|2022-09-23 14:10:00|4776.7|4774.9|4782.8|4781|4792.5|4790.7|4775.7|4773.9|0
1663942500000|2022-09-23 14:15:00|4782.2|4780.4|4788.4|4786.6|4790.2|4788.4|4779.2|4777.4|0
1663942800000|2022-09-23 14:20:00|4788.7|4786.9|4787.4|4785.6|4794.9|4793.1|4782.7|4780.9|0
1663943100000|2022-09-23 14:25:00|4787.3|4785.5|4808.8|4807|4808.8|4807|4784.3|4782.5|0
1663943400000|2022-09-23 14:30:00|4807.9|4806.1|4795.6|4793.8|4810.2|4808.4|4794.8|4793|0
1663943700000|2022-09-23 14:35:00|4796.3|4794.5|4793.8|4792|4799.9|4798.1|4789.8|4788|0
1663944000000|2022-09-23 14:40:00|4793.1|4791.3|4801.4|4799.6|4803.2|4801.4|4791.5|4789.7|0
1663944300000|2022-09-23 14:45:00|4802.7|4800.9|4802.2|4800.4|4811|4809.2|4801.7|4799.9|0
1663944600000|2022-09-23 14:50:00|4802.1|4800.3|4809.5|4807.7|4813.7|4811.9|4793.9|4792.1|0
1663944900000|2022-09-23 14:55:00|4809.6|4807.8|4801.7|4799.9|4818.4|4816.6|4801|4799.2|0
1663945200000|2022-09-23 15:00:00|4801.3|4799.5|4798.6|4796.8|4801.6|4799.8|4791.1|4789.3|0
1663945500000|2022-09-23 15:05:00|4798.7|4796.9|4818.2|4816.4|4821.3|4819.5|4798.5|4796.7|0
1663945800000|2022-09-23 15:10:00|4818.1|4816.3|4807.8|4806|4823|4821.2|4807.3|4805.5|0
1663946100000|2022-09-23 15:15:00|4807.1|4805.3|4815.8|4814|4818.1|4816.3|4806.8|4805|0
1663946400000|2022-09-23 15:20:00|4814.9|4813.1|4824.8|4823|4829|4827.2|4810.1|4808.3|0
1663946700000|2022-09-23 15:25:00|4826|4824.2|4803.5|4801.7|4827.4|4825.6|4802.1|4800.3|0
1663947000000|2022-09-23 15:30:00|4805.2|4803.4|4810.7|4808.9|4813.7|4811.9|4803.4|4801.6|0
1663947300000|2022-09-23 15:35:00|4810.9|4809.1|4804.4|4802.6|4814.5|4812.7|4804.1|4802.3|0
1663947600000|2022-09-23 15:40:00|4804.5|4802.7|4792.1|4790.3|4805|4803.2|4792.1|4790.3|0
1663947900000|2022-09-23 15:45:00|4792.2|4790.4|4793.6|4791.8|4793.7|4791.9|4783.7|4781.9|0
1663948200000|2022-09-23 15:50:00|4793.5|4791.7|4796.1|4794.3|4800.9|4799.1|4792.3|4790.5|0
1663948500000|2022-09-23 15:55:00|4795.8|4794|4795.5|4793.7|4798.1|4796.3|4790.7|4788.9|0
1663948800000|2022-09-23 16:00:00|4795.3|4793.5|4791.1|4789.3|4797.7|4795.9|4784.5|4782.7|0
1663949100000|2022-09-23 16:05:00|4790.8|4789|4781.1|4779.3|4792.2|4790.4|4775.4|4773.6|0
1663949400000|2022-09-23 16:10:00|4781.5|4779.7|4781.7|4779.9|4784.5|4782.7|4776.1|4774.3|0
1663949700000|2022-09-23 16:15:00|4781.8|4780|4783.1|4781.3|4784.3|4782.5|4778.2|4776.4|0
1663950000000|2022-09-23 16:20:00|4783.2|4781.4|4778.3|4776.5|4784.4|4782.6|4774.3|4772.5|0
1663950300000|2022-09-23 16:25:00|4778.1|4776.3|4767.8|4766|4781.9|4780.1|4767.2|4765.4|0
1663950600000|2022-09-23 16:30:00|4767.9|4766.1|4772.7|4770.9|4775.8|4774|4765.7|4763.9|0
1663950900000|2022-09-23 16:35:00|4772.9|4771.1|4777.6|4775.8|4779.7|4777.9|4771.2|4769.4|0
1663951200000|2022-09-23 16:40:00|4777.7|4775.9|4774.4|4772.6|4778.9|4777.1|4773.1|4771.3|0
1663951500000|2022-09-23 16:45:00|4774.5|4772.7|4782.8|4781|4783.7|4781.9|4773.8|4772|0
1663951800000|2022-09-23 16:50:00|4782.9|4781.1|4793.1|4791.3|4794.2|4792.4|4782|4780.2|0
1663952100000|2022-09-23 16:55:00|4793.4|4791.6|4789.8|4788|4793.8|4792|4785.5|4783.7|0
1663952400000|2022-09-23 17:00:00|4790.2|4788.4|4789.2|4787.4|4795|4793.2|4784.2|4782.4|0
1663952700000|2022-09-23 17:05:00|4788.9|4787.1|4783.9|4782.1|4791.1|4789.3|4782.6|4780.8|0
1663953000000|2022-09-23 17:10:00|4783.8|4782|4786.1|4784.3|4791.8|4790|4782.4|4780.6|0
1663953300000|2022-09-23 17:15:00|4785.9|4784.1|4791.8|4790|4792.5|4790.7|4783.5|4781.7|0
1663953600000|2022-09-23 17:20:00|4791.6|4789.8|4780.9|4779.1|4792.1|4790.3|4779.7|4777.9|0
1663953900000|2022-09-23 17:25:00|4780.8|4779|4770.7|4768.9|4780.8|4779|4770|4768.2|0
1663954200000|2022-09-23 17:30:00|4770.6|4768.8|4772.7|4770.9|4776.5|4774.7|4768.6|4766.8|0
1663954500000|2022-09-23 17:35:00|4773.1|4771.3|4768|4766.2|4774.1|4772.3|4767.4|4765.6|0
1663954800000|2022-09-23 17:40:00|4767.8|4766|4769.8|4768|4771.2|4769.4|4765.4|4763.6|0
1663955100000|2022-09-23 17:45:00|4769.2|4767.4|4774.4|4772.6|4778.3|4776.5|4768.8|4767|0
1663955400000|2022-09-23 17:50:00|4774.5|4772.7|4772.5|4770.7|4774.5|4772.7|4769.1|4767.3|0
1663955700000|2022-09-23 17:55:00|4772.6|4770.8|4775.4|4773.6|4778.3|4776.5|4768.4|4766.6|0
1663956000000|2022-09-23 18:00:00|4774.7|4772.9|4778.2|4776.4|4779.4|4777.6|4764.4|4762.6|0
1663956300000|2022-09-23 18:05:00|4778.5|4776.7|4765.8|4764|4784.2|4782.4|4765.8|4764|0
1663956600000|2022-09-23 18:10:00|4765.6|4763.8|4754.3|4752.5|4769.8|4768|4751.4|4749.6|0
1663956900000|2022-09-23 18:15:00|4754.2|4752.4|4747.8|4746|4754.2|4752.4|4747.1|4745.3|0
1663957200000|2022-09-23 18:20:00|4747.6|4745.8|4756|4754.2|4760.3|4758.5|4745.3|4743.5|0
1663957500000|2022-09-23 18:25:00|4755.6|4753.8|4755.5|4753.7|4760.8|4759|4753|4751.2|0
1663957800000|2022-09-23 18:30:00|4755.9|4754.1|4748.3|4746.5|4755.9|4754.1|4742.2|4740.4|0
1663958100000|2022-09-23 18:35:00|4748.2|4746.4|4739.7|4737.9|4748.4|4746.6|4738.8|4737|0
1663958400000|2022-09-23 18:40:00|4739.6|4737.8|4746.8|4745|4748.3|4746.5|4736.9|4735.1|0
1663958700000|2022-09-23 18:45:00|4747|4745.2|4743.8|4742|4749.2|4747.4|4741.1|4739.3|0
1663959000000|2022-09-23 18:50:00|4743.1|4741.3|4735.5|4733.7|4743.1|4741.3|4735.2|4733.4|0
1663959300000|2022-09-23 18:55:00|4733.5|4731.7|4729.7|4727.9|4733.7|4731.9|4726.4|4724.6|0
1663959600000|2022-09-23 19:00:00|4729.6|4727.8|4747.5|4745.7|4750.7|4748.9|4729.6|4727.8|0
1663959900000|2022-09-23 19:05:00|4747.7|4745.9|4757.2|4755.4|4765.8|4764|4742.7|4740.9|0
1663960200000|2022-09-23 19:10:00|4757.3|4755.5|4753.2|4751.4|4760.6|4758.8|4744.8|4743|0
1663960500000|2022-09-23 19:15:00|4753|4751.2|4759.8|4758|4767.6|4765.8|4753|4751.2|0
1663960800000|2022-09-23 19:20:00|4759|4757.2|4756.9|4755.1|4767.1|4765.3|4752.7|4750.9|0
1663961100000|2022-09-23 19:25:00|4756.5|4754.7|4765.6|4763.8|4766.1|4764.3|4753.2|4751.4|0
1663961400000|2022-09-23 19:30:00|4765.4|4763.6|4774|4772.2|4781.2|4779.4|4765.4|4763.6|0
1663961700000|2022-09-23 19:35:00|4774.1|4772.3|4780.5|4778.7|4780.8|4779|4765.9|4764.1|0
1663962000000|2022-09-23 19:40:00|4780.7|4778.9|4793.6|4791.8|4796.4|4794.6|4775.2|4773.4|0
1663962300000|2022-09-23 19:45:00|4793.7|4791.9|4784.5|4782.7|4796.4|4794.6|4782.5|4780.7|0
1663962600000|2022-09-23 19:50:00|4783.7|4781.9|4786.2|4784.4|4789.3|4787.5|4772.9|4771.1|0
1663962900000|2022-09-23 19:55:00|4786.3|4784.5|4791.4|4789.6|4791.9|4790.1|4776.8|4775|0
1663963200000|2022-09-23 20:00:00|4792|4789|4794.6|4791.6|4796.1|4793.1|4790.6|4787.6|0
1663963500000|2022-09-23 20:05:00|4794.4|4791.4|4788.7|4785.7|4794.4|4791.4|4788|4785|0
1663963800000|2022-09-23 20:10:00|4789.2|4786.2|4789.5|4786.5|4791.1|4788.1|4787.8|4784.8|0
1663964100000|2022-09-23 20:15:00|4789.6|4786.6|4792.3|4789.3|4792.6|4789.6|4789.6|4786.6|0
1663964400000|2022-09-23 20:20:00|4792.5|4789.5|4792.4|4789.4|4792.9|4789.9|4791.9|4788.9|0
1663964700000|2022-09-23 20:25:00|4792.5|4789.5|4793.7|4790.7|4794.3|4791.3|4792.1|4789.1|0
1663965000000|2022-09-23 20:30:00|4793.8|4790.8|4793.7|4790.7|4795|4792|4793.1|4790.1|0
1663965300000|2022-09-23 20:35:00|4793.6|4790.6|4793.2|4790.2|4793.8|4790.8|4792.6|4789.6|0
1663965600000|2022-09-23 20:40:00|4793.3|4790.3|4792|4789|4794.4|4791.4|4792|4789|0
1663965900000|2022-09-23 20:45:00|4791.9|4788.9|4793|4790|4793.1|4790.1|4791.1|4788.1|0
1663966200000|2022-09-23 20:50:00|4792.9|4789.9|4792.6|4789.6|4793.5|4790.5|4792|4789|0
1663966500000|2022-09-23 20:55:00|4792.5|4789.5|4790.9|4787.9|4792.7|4789.7|4790.3|4787.3|0
1664143200000|2022-09-25 22:00:00|4773.2|4768.2|4759.9|4754.9|4774.9|4769.9|4759.9|4754.9|0
1664143500000|2022-09-25 22:05:00|4760.3|4755.3|4766.1|4761.1|4768.7|4763.7|4758.8|4753.8|0
1664143800000|2022-09-25 22:10:00|4765.9|4760.9|4771.7|4766.7|4775.2|4770.2|4765.9|4760.9|0
1664144100000|2022-09-25 22:15:00|4771.8|4766.8|4778.6|4773.6|4782.5|4777.5|4771.2|4766.2|0
1664144400000|2022-09-25 22:20:00|4778.7|4773.7|4789.5|4784.5|4790.6|4785.6|4776.7|4771.7|0
1664144700000|2022-09-25 22:25:00|4789.4|4784.4|4787.6|4782.6|4793.6|4788.6|4784.9|4779.9|0
1664145000000|2022-09-25 22:30:00|4787.8|4782.8|4784|4779|4789.4|4784.4|4783.7|4778.7|0
1664145300000|2022-09-25 22:35:00|4784.1|4779.1|4784.5|4779.5|4786.7|4781.7|4782.8|4777.8|0
1664145600000|2022-09-25 22:40:00|4784.3|4779.3|4780.5|4775.5|4785.7|4780.7|4780.3|4775.3|0
1664145900000|2022-09-25 22:45:00|4780.4|4775.4|4780|4775|4781.9|4776.9|4776.8|4771.8|0
1664146200000|2022-09-25 22:50:00|4780.1|4775.1|4783.2|4778.2|4784.9|4779.9|4779.6|4774.6|0
1664146500000|2022-09-25 22:55:00|4783.3|4778.3|4774.9|4769.9|4784.5|4779.5|4771.4|4766.4|0
1664146800000|2022-09-25 23:00:00|4775.4|4770.4|4777.8|4772.8|4777.8|4772.8|4771.9|4766.9|0
1664147100000|2022-09-25 23:05:00|4777.9|4772.9|4773.7|4768.7|4780.1|4775.1|4771.6|4766.6|0
1664147400000|2022-09-25 23:10:00|4773.6|4768.6|4775.2|4770.2|4775.9|4770.9|4773.2|4768.2|0
1664147700000|2022-09-25 23:15:00|4775.1|4770.1|4774|4769|4776.1|4771.1|4773.7|4768.7|0
1664148000000|2022-09-25 23:20:00|4773.9|4768.9|4775.7|4770.7|4777|4772|4772.3|4767.3|0
1664148300000|2022-09-25 23:25:00|4775.6|4770.6|4778.9|4773.9|4780.2|4775.2|4775.3|4770.3|0
1664148600000|2022-09-25 23:30:00|4779|4774|4777.7|4772.7|4780|4775|4777.1|4772.1|0
1664148900000|2022-09-25 23:35:00|4777.6|4772.6|4766.9|4761.9|4777.7|4772.7|4766.5|4761.5|0
1664149200000|2022-09-25 23:40:00|4767|4762|4767.8|4762.8|4767.9|4762.9|4764.2|4759.2|0
1664149500000|2022-09-25 23:45:00|4767.7|4762.7|4770.3|4765.3|4771|4766|4767.6|4762.6|0
1664149800000|2022-09-25 23:50:00|4770.1|4765.1|4769.9|4764.9|4772.9|4767.9|4766.5|4761.5|0
1664150100000|2022-09-25 23:55:00|4770|4765|4771.3|4766.3|4772.3|4767.3|4767.9|4762.9|0
1664150400000|2022-09-26 00:00:00|4771.2|4766.2|4774.1|4769.1|4774.8|4769.8|4769.5|4764.5|0
1664150700000|2022-09-26 00:05:00|4773.7|4768.7|4781.4|4776.4|4782.9|4777.9|4772|4767|0
1664151000000|2022-09-26 00:10:00|4781.2|4776.2|4781.5|4776.5|4785.4|4780.4|4779.9|4774.9|0
1664151300000|2022-09-26 00:15:00|4781.3|4776.3|4779.5|4774.5|4783.3|4778.3|4775.5|4770.5|0
1664151600000|2022-09-26 00:20:00|4779.6|4774.6|4773.7|4768.7|4780.4|4775.4|4769.8|4764.8|0
1664151900000|2022-09-26 00:25:00|4773.5|4768.5|4773.8|4768.8|4774.2|4769.2|4770.7|4765.7|0
1664152200000|2022-09-26 00:30:00|4773.7|4768.7|4775.8|4770.8|4777.6|4772.6|4773.2|4768.2|0
1664152500000|2022-09-26 00:35:00|4775.7|4770.7|4774.3|4769.3|4777.4|4772.4|4774|4769|0
1664152800000|2022-09-26 00:40:00|4774.2|4769.2|4763.3|4758.3|4774.3|4769.3|4761.8|4756.8|0
1664153100000|2022-09-26 00:45:00|4763.6|4758.6|4762.9|4757.9|4765.8|4760.8|4762.5|4757.5|0
1664153400000|2022-09-26 00:50:00|4762.8|4757.8|4763.8|4758.8|4767.9|4762.9|4762.8|4757.8|0
1664153700000|2022-09-26 00:55:00|4763.6|4758.6|4753.9|4748.9|4764.9|4759.9|4751|4746|0
1664154000000|2022-09-26 01:00:00|4753.5|4748.5|4753.6|4748.6|4757.8|4752.8|4744.7|4739.7|0
1664154300000|2022-09-26 01:05:00|4753.7|4748.7|4757.4|4752.4|4759.6|4754.6|4752.6|4747.6|0
1664154600000|2022-09-26 01:10:00|4757|4752|4757.3|4752.3|4757.7|4752.7|4750|4745|0
1664154900000|2022-09-26 01:15:00|4757.1|4752.1|4755.2|4750.2|4759.4|4754.4|4751.8|4746.8|0
1664155200000|2022-09-26 01:20:00|4755|4750|4750.1|4745.1|4758.4|4753.4|4749.1|4744.1|0
1664155500000|2022-09-26 01:25:00|4749.7|4744.7|4749.5|4744.5|4753.7|4748.7|4747.9|4742.9|0
1664155800000|2022-09-26 01:30:00|4749.4|4744.4|4759.9|4754.9|4760.2|4755.2|4748.6|4743.6|0
1664156100000|2022-09-26 01:35:00|4760.3|4755.3|4766.6|4761.6|4766.6|4761.6|4759|4754|0
1664156400000|2022-09-26 01:40:00|4766.4|4761.4|4768.4|4763.4|4769.1|4764.1|4764|4759|0
1664156700000|2022-09-26 01:45:00|4768.5|4763.5|4765.5|4760.5|4769.2|4764.2|4764.9|4759.9|0
1664157000000|2022-09-26 01:50:00|4765.3|4760.3|4765.2|4760.2|4768|4763|4763.5|4758.5|0
1664157300000|2022-09-26 01:55:00|4765.1|4760.1|4769.8|4764.8|4770.1|4765.1|4764.6|4759.6|0
1664157600000|2022-09-26 02:00:00|4769.7|4764.7|4775.5|4770.5|4775.8|4770.8|4768.6|4763.6|0
1664157900000|2022-09-26 02:05:00|4775.4|4770.4|4770.3|4765.3|4776.6|4771.6|4769.9|4764.9|0
1664158200000|2022-09-26 02:10:00|4770.1|4765.1|4770.5|4765.5|4770.7|4765.7|4767.7|4762.7|0
1664158500000|2022-09-26 02:15:00|4770.6|4765.6|4776|4771|4777.8|4772.8|4769.2|4764.2|0
1664158800000|2022-09-26 02:20:00|4775.9|4770.9|4779.6|4774.6|4781.2|4776.2|4775.8|4770.8|0
1664159100000|2022-09-26 02:25:00|4779.8|4774.8|4778.4|4773.4|4781.4|4776.4|4777.6|4772.6|0
1664159400000|2022-09-26 02:30:00|4778.5|4773.5|4775.3|4770.3|4780.2|4775.2|4775.2|4770.2|0
1664159700000|2022-09-26 02:35:00|4775.2|4770.2|4773.4|4768.4|4776.5|4771.5|4772.7|4767.7|0
1664160000000|2022-09-26 02:40:00|4773.2|4768.2|4776.6|4771.6|4777.8|4772.8|4772|4767|0
1664160300000|2022-09-26 02:45:00|4776.5|4771.5|4771.4|4766.4|4776.9|4771.9|4771.1|4766.1|0
1664160600000|2022-09-26 02:50:00|4771.5|4766.5|4772.7|4767.7|4773.9|4768.9|4769.8|4764.8|0
1664160900000|2022-09-26 02:55:00|4772.6|4767.6|4768.7|4763.7|4774.2|4769.2|4767.6|4762.6|0
1664161200000|2022-09-26 03:00:00|4768.5|4763.5|4768.8|4763.8|4771.3|4766.3|4767.3|4762.3|0
1664161500000|2022-09-26 03:05:00|4769|4764|4773|4768|4773.8|4768.8|4767.5|4762.5|0
1664161800000|2022-09-26 03:10:00|4772.9|4767.9|4770.3|4765.3|4773.7|4768.7|4770.3|4765.3|0
1664162100000|2022-09-26 03:15:00|4769.7|4764.7|4771.5|4766.5|4773.2|4768.2|4768.9|4763.9|0
1664162400000|2022-09-26 03:20:00|4771.6|4766.6|4775.1|4770.1|4777|4772|4770.5|4765.5|0
1664162700000|2022-09-26 03:25:00|4775|4770|4771|4766|4775|4770|4770.2|4765.2|0
1664163000000|2022-09-26 03:30:00|4771.1|4766.1|4769.8|4764.8|4772.8|4767.8|4769.6|4764.6|0
1664163300000|2022-09-26 03:35:00|4769.6|4764.6|4769.2|4764.2|4772.6|4767.6|4767.5|4762.5|0
1664163600000|2022-09-26 03:40:00|4768.9|4763.9|4762.1|4757.1|4771.2|4766.2|4761|4756|0
1664163900000|2022-09-26 03:45:00|4762|4757|4763|4758|4765|4760|4761.7|4756.7|0
1664164200000|2022-09-26 03:50:00|4762.9|4757.9|4764.4|4759.4|4765.4|4760.4|4762.7|4757.7|0
1664164500000|2022-09-26 03:55:00|4764.3|4759.3|4764.4|4759.4|4765.9|4760.9|4763.5|4758.5|0
1664164800000|2022-09-26 04:00:00|4764.2|4759.2|4760.7|4755.7|4765.6|4760.6|4757.9|4752.9|0
1664165100000|2022-09-26 04:05:00|4760.8|4755.8|4761.7|4756.7|4763.6|4758.6|4760.8|4755.8|0
1664165400000|2022-09-26 04:10:00|4761.9|4756.9|4763.2|4758.2|4763.8|4758.8|4761|4756|0
1664165700000|2022-09-26 04:15:00|4763|4758|4764.7|4759.7|4766.6|4761.6|4762.2|4757.2|0
1664166000000|2022-09-26 04:20:00|4764.6|4759.6|4766.1|4761.1|4766.7|4761.7|4763.7|4758.7|0
1664166300000|2022-09-26 04:25:00|4766|4761|4764.7|4759.7|4767.5|4762.5|4764.6|4759.6|0
1664166600000|2022-09-26 04:30:00|4764.6|4759.6|4762.2|4757.2|4764.9|4759.9|4760.5|4755.5|0
1664166900000|2022-09-26 04:35:00|4762.1|4757.1|4762.6|4757.6|4763.8|4758.8|4761.6|4756.6|0
1664167200000|2022-09-26 04:40:00|4762.5|4757.5|4760.5|4755.5|4763.1|4758.1|4760.1|4755.1|0
1664167500000|2022-09-26 04:45:00|4760.3|4755.3|4758.1|4753.1|4760.6|4755.6|4756.1|4751.1|0
1664167800000|2022-09-26 04:50:00|4758|4753|4754.9|4749.9|4759.6|4754.6|4754.7|4749.7|0
1664168100000|2022-09-26 04:55:00|4754.8|4749.8|4753.5|4748.5|4755.6|4750.6|4751.8|4746.8|0
1664168400000|2022-09-26 05:00:00|4753.3|4748.3|4754.4|4749.4|4758.5|4753.5|4753.3|4748.3|0
1664168700000|2022-09-26 05:05:00|4754.3|4749.3|4752.8|4747.8|4755.4|4750.4|4749.7|4744.7|0
1664169000000|2022-09-26 05:10:00|4752.7|4747.7|4753.4|4748.4|4754.6|4749.6|4749.5|4744.5|0
1664169300000|2022-09-26 05:15:00|4753.7|4748.7|4753.3|4748.3|4754.3|4749.3|4751.6|4746.6|0
1664169600000|2022-09-26 05:20:00|4753.4|4748.4|4748.8|4743.8|4755|4750|4748.7|4743.7|0
1664169900000|2022-09-26 05:25:00|4749|4744|4741.4|4736.4|4749.5|4744.5|4738.7|4733.7|0
1664170200000|2022-09-26 05:30:00|4741.1|4736.1|4742.4|4737.4|4743.2|4738.2|4739|4734|0
1664170500000|2022-09-26 05:35:00|4742.2|4737.2|4740|4735|4742.4|4737.4|4739|4734|0
1664170800000|2022-09-26 05:40:00|4739.7|4734.7|4741|4736|4742.2|4737.2|4738.8|4733.8|0
1664171100000|2022-09-26 05:45:00|4741.1|4736.1|4744.5|4739.5|4746.1|4741.1|4739.2|4734.2|0
1664171400000|2022-09-26 05:50:00|4744.6|4739.6|4744.5|4739.5|4747.1|4742.1|4744|4739|0
1664171700000|2022-09-26 05:55:00|4744.3|4739.3|4742.2|4737.2|4745.7|4740.7|4742.2|4737.2|0
1664172000000|2022-09-26 06:00:00|4743|4738|4751.6|4746.6|4752.5|4747.5|4742.1|4737.1|0
1664172300000|2022-09-26 06:05:00|4751.4|4746.4|4745.7|4740.7|4752.4|4747.4|4745.7|4740.7|0
1664172600000|2022-09-26 06:10:00|4745.9|4740.9|4736|4731|4746.4|4741.4|4735.8|4730.8|0
1664172900000|2022-09-26 06:15:00|4736.1|4731.1|4740.5|4735.5|4743.6|4738.6|4736.1|4731.1|0
1664173200000|2022-09-26 06:20:00|4740.7|4735.7|4740.9|4735.9|4742.6|4737.6|4738.7|4733.7|0
1664173500000|2022-09-26 06:25:00|4740.7|4735.7|4740.5|4735.5|4742.3|4737.3|4738.8|4733.8|0
1664173800000|2022-09-26 06:30:00|4740.3|4735.3|4743.5|4738.5|4745.1|4740.1|4737.3|4732.3|0
1664174100000|2022-09-26 06:35:00|4743.4|4738.4|4745.6|4740.6|4747.7|4742.7|4742.4|4737.4|0
1664174400000|2022-09-26 06:40:00|4745.5|4740.5|4741.3|4736.3|4747|4742|4740.7|4735.7|0
1664174700000|2022-09-26 06:45:00|4741.4|4736.4|4746.9|4741.9|4747.7|4742.7|4740.7|4735.7|0
1664175000000|2022-09-26 06:50:00|4746.8|4741.8|4743.3|4738.3|4748.1|4743.1|4742.9|4737.9|0
1664175300000|2022-09-26 06:55:00|4742.9|4737.9|4744.1|4739.1|4746.4|4741.4|4741.8|4736.8|0
1664175600000|2022-09-26 07:00:00|4744.2|4739.2|4759.6|4754.6|4764.2|4759.2|4741.8|4736.8|0
1664175900000|2022-09-26 07:05:00|4759.8|4754.8|4769.4|4764.4|4772|4767|4757.5|4752.5|0
1664176200000|2022-09-26 07:10:00|4769.6|4764.6|4771.2|4766.2|4774.1|4769.1|4767.4|4762.4|0
1664176500000|2022-09-26 07:15:00|4770.6|4765.6|4776.5|4771.5|4780.1|4775.1|4764.5|4759.5|0
1664176800000|2022-09-26 07:20:00|4776.6|4771.6|4795.9|4790.9|4798.5|4793.5|4775.8|4770.8|0
1664177100000|2022-09-26 07:25:00|4795.5|4790.5|4793|4788|4804.9|4799.9|4791.4|4786.4|0
1664177400000|2022-09-26 07:30:00|4792.9|4787.9|4799.6|4794.6|4802.9|4797.9|4787.9|4782.9|0
1664177700000|2022-09-26 07:35:00|4799.5|4794.5|4796.9|4791.9|4801.8|4796.8|4792.7|4787.7|0
1664178000000|2022-09-26 07:40:00|4797.1|4792.1|4798.2|4793.2|4803.9|4798.9|4796.8|4791.8|0
1664178300000|2022-09-26 07:45:00|4798.7|4793.7|4788|4783|4800.1|4795.1|4786.6|4781.6|0
1664178600000|2022-09-26 07:50:00|4788.1|4783.1|4780.9|4775.9|4792|4787|4780.5|4775.5|0
1664178900000|2022-09-26 07:55:00|4780.7|4775.7|4778.6|4773.6|4784.4|4779.4|4777|4772|0
1664179200000|2022-09-26 08:00:00|4779.1|4774.1|4792.8|4789.8|4801.3|4798.3|4778.1|4773.1|0
1664179500000|2022-09-26 08:05:00|4792.9|4789.9|4794.9|4791.9|4796.3|4793.3|4791.8|4788.8|0
1664179800000|2022-09-26 08:10:00|4795.6|4792.6|4799.5|4796.5|4801.1|4798.1|4793.2|4790.2|0
1664180100000|2022-09-26 08:15:00|4799.3|4796.3|4797.5|4794.5|4802.6|4799.6|4794.9|4791.9|0
1664180400000|2022-09-26 08:20:00|4797.4|4794.4|4811.5|4808.5|4811.5|4808.5|4796.4|4793.4|0
1664180700000|2022-09-26 08:25:00|4811.6|4808.6|4821|4818|4822.6|4819.6|4811.4|4808.4|0
1664181000000|2022-09-26 08:30:00|4822|4819|4819.1|4816.1|4827.2|4824.2|4818.9|4815.9|0
1664181300000|2022-09-26 08:35:00|4819|4816|4811.6|4808.6|4819.2|4816.2|4811.6|4808.6|0
1664181600000|2022-09-26 08:40:00|4811.9|4808.9|4814.7|4811.7|4815.7|4812.7|4808.4|4805.4|0
1664181900000|2022-09-26 08:45:00|4814.5|4811.5|4816.2|4813.2|4818.3|4815.3|4814.2|4811.2|0
1664182200000|2022-09-26 08:50:00|4816.1|4813.1|4815.2|4812.2|4818|4815|4815|4812|0
1664182500000|2022-09-26 08:55:00|4815.1|4812.1|4814.9|4811.9|4817.9|4814.9|4814.4|4811.4|0
1664182800000|2022-09-26 09:00:00|4814.8|4811.8|4814.7|4811.7|4815.8|4812.8|4814.3|4811.3|0
1664183100000|2022-09-26 09:05:00|4814.6|4811.6|4808.8|4805.8|4814.6|4811.6|4808.8|4805.8|0
1664183400000|2022-09-26 09:10:00|4808.9|4805.9|4808.1|4805.1|4809.7|4806.7|4808.1|4805.1|0
1664183700000|2022-09-26 09:15:00|4808|4805|4803.4|4800.4|4808|4805|4803.4|4800.4|0
1664184000000|2022-09-26 09:20:00|4803.6|4800.6|4798.6|4795.6|4803.6|4800.6|4798.3|4795.3|0
1664184300000|2022-09-26 09:25:00|4798.5|4795.5|4788.8|4785.8|4798.5|4795.5|4788.3|4785.3|0
1664184600000|2022-09-26 09:30:00|4788.7|4785.7|4788.4|4785.4|4790.9|4787.9|4788.4|4785.4|0
1664184900000|2022-09-26 09:35:00|4788.3|4785.3|4774.5|4771.5|4788.3|4785.3|4774.5|4771.5|0
1664185200000|2022-09-26 09:40:00|4774.3|4771.3|4772.1|4769.1|4775.9|4772.9|4764.3|4761.3|0
1664185500000|2022-09-26 09:45:00|4771.9|4768.9|4775.8|4772.8|4776.1|4773.1|4770.2|4767.2|0
1664185800000|2022-09-26 09:50:00|4776.3|4773.3|4778.3|4775.3|4780.1|4777.1|4774.3|4771.3|0
1664186100000|2022-09-26 09:55:00|4778.2|4775.2|4776.2|4773.2|4780|4777|4775|4772|0
1664186400000|2022-09-26 10:00:00|4776.3|4773.3|4778.9|4775.9|4779.1|4776.1|4773.5|4770.5|0
1664186700000|2022-09-26 10:05:00|4778.8|4775.8|4777.8|4774.8|4778.9|4775.9|4776.5|4773.5|0
1664187000000|2022-09-26 10:10:00|4777.4|4774.4|4773|4770|4778|4775|4770.2|4767.2|0
1664187300000|2022-09-26 10:15:00|4773.3|4770.3|4779.9|4776.9|4780.2|4777.2|4773.3|4770.3|0
1664187600000|2022-09-26 10:20:00|4778.6|4775.6|4780.4|4777.4|4780.5|4777.5|4778.4|4775.4|0
1664187900000|2022-09-26 10:25:00|4780.6|4777.6|4785.8|4782.8|4785.8|4782.8|4778.7|4775.7|0
1664188200000|2022-09-26 10:30:00|4785.9|4782.9|4782.9|4779.9|4786|4783|4782.3|4779.3|0
1664188500000|2022-09-26 10:35:00|4783|4780|4780.6|4777.6|4783.9|4780.9|4779.4|4776.4|0
1664188800000|2022-09-26 10:40:00|4781|4778|4781|4778|4781.6|4778.6|4779.7|4776.7|0
1664189100000|2022-09-26 10:45:00|4780.9|4777.9|4781.3|4778.3|4782.4|4779.4|4780.5|4777.5|0
1664189400000|2022-09-26 10:50:00|4781.4|4778.4|4781.3|4778.3|4781.6|4778.6|4780.4|4777.4|0
1664189700000|2022-09-26 10:55:00|4781.5|4778.5|4779.7|4776.7|4782.7|4779.7|4779|4776|0
1664190000000|2022-09-26 11:00:00|4780.1|4777.1|4776.3|4773.3|4780.3|4777.3|4775.7|4772.7|0
1664190300000|2022-09-26 11:05:00|4776.2|4773.2|4769.7|4766.7|4778.1|4775.1|4769.7|4766.7|0
1664190600000|2022-09-26 11:10:00|4769.6|4766.6|4768.9|4765.9|4769.7|4766.7|4766.6|4763.6|0
1664190900000|2022-09-26 11:15:00|4769|4766|4771|4768|4773.6|4770.6|4768.9|4765.9|0
1664191200000|2022-09-26 11:20:00|4771.2|4768.2|4769.7|4766.7|4771.6|4768.6|4766.9|4763.9|0
1664191500000|2022-09-26 11:25:00|4770.1|4767.1|4773|4770|4773.3|4770.3|4769.7|4766.7|0
1664191800000|2022-09-26 11:30:00|4772.8|4769.8|4774.2|4771.2|4774.3|4771.3|4770.6|4767.6|0
1664192100000|2022-09-26 11:35:00|4774.3|4771.3|4775.6|4772.6|4776|4773|4774.1|4771.1|0
1664192400000|2022-09-26 11:40:00|4775.7|4772.7|4774.2|4771.2|4775.9|4772.9|4772.8|4769.8|0
1664192700000|2022-09-26 11:45:00|4774|4771|4772.7|4769.7|4774.4|4771.4|4771.3|4768.3|0
1664193000000|2022-09-26 11:50:00|4772.8|4769.8|4771.6|4768.6|4772.8|4769.8|4770.3|4767.3|0
1664193300000|2022-09-26 11:55:00|4771.4|4768.4|4773.5|4770.5|4773.7|4770.7|4771.3|4768.3|0
1664193600000|2022-09-26 12:00:00|4773.4|4770.4|4769.5|4766.5|4774.9|4771.9|4769.5|4766.5|0
1664193900000|2022-09-26 12:05:00|4769|4766|4765.2|4762.2|4769.4|4766.4|4765.2|4762.2|0
1664194200000|2022-09-26 12:10:00|4765.5|4762.5|4760.5|4757.5|4765.5|4762.5|4760.3|4757.3|0
1664194500000|2022-09-26 12:15:00|4760.4|4757.4|4761.7|4758.7|4763.1|4760.1|4760.1|4757.1|0
1664194800000|2022-09-26 12:20:00|4761.8|4758.8|4775|4772|4775|4772|4761.8|4758.8|0
1664195100000|2022-09-26 12:25:00|4775.1|4772.1|4776.7|4773.7|4778.8|4775.8|4774.4|4771.4|0
1664195400000|2022-09-26 12:30:00|4776.5|4773.5|4771.3|4768.3|4777.7|4774.7|4769.3|4766.3|0
1664195700000|2022-09-26 12:35:00|4771.4|4768.4|4779.7|4776.7|4780.3|4777.3|4770.2|4767.2|0
1664196000000|2022-09-26 12:40:00|4779.8|4776.8|4779.3|4776.3|4781|4778|4777|4774|0
1664196300000|2022-09-26 12:45:00|4778.8|4775.8|4792.5|4789.5|4794.4|4791.4|4778.6|4775.6|0
1664196600000|2022-09-26 12:50:00|4792.7|4789.7|4801|4798|4801|4798|4791|4788|0
1664196900000|2022-09-26 12:55:00|4801.1|4798.1|4803.5|4800.5|4803.7|4800.7|4795.4|4792.4|0
1664197200000|2022-09-26 13:00:00|4803.7|4800.7|4794.7|4791.7|4803.7|4800.7|4793.1|4790.1|0
1664197500000|2022-09-26 13:05:00|4794.5|4791.5|4791.7|4788.7|4794.7|4791.7|4790.9|4787.9|0
1664197800000|2022-09-26 13:10:00|4791.6|4788.6|4802.3|4799.3|4803.7|4800.7|4789.5|4786.5|0
1664198100000|2022-09-26 13:15:00|4802.1|4799.1|4801.4|4798.4|4802.2|4799.2|4798.8|4795.8|0
1664198400000|2022-09-26 13:20:00|4803|4800|4798.9|4795.9|4803.3|4800.3|4798.8|4795.8|0
1664198700000|2022-09-26 13:25:00|4781.9|4778.9|4778.6|4775.6|4787.2|4784.2|4774|4771|0
1664199000000|2022-09-26 13:30:00|4781.4|4778.4|4816.4|4814.6|4823.8|4822|4774.9|4772.6|0
1664199300000|2022-09-26 13:35:00|4816.1|4814.3|4838.4|4836.6|4844.7|4842.9|4809.2|4807.4|0
1664199600000|2022-09-26 13:40:00|4838.7|4836.9|4816.6|4814.8|4844|4842.2|4814.4|4812.6|0
1664199900000|2022-09-26 13:45:00|4817.1|4815.3|4833.6|4831.8|4834.6|4832.8|4810.4|4808.6|0
1664200200000|2022-09-26 13:50:00|4833.9|4832.1|4840.9|4839.1|4849.3|4847.5|4832.2|4830.4|0
1664200500000|2022-09-26 13:55:00|4840.6|4838.8|4857.2|4855.4|4859.7|4857.9|4836.8|4835|0
1664200800000|2022-09-26 14:00:00|4857.4|4855.6|4859.1|4857.3|4871.9|4870.1|4850.9|4849.1|0
1664201100000|2022-09-26 14:05:00|4859|4857.2|4853.8|4852|4870.2|4868.4|4851|4849.2|0
1664201400000|2022-09-26 14:10:00|4853.3|4851.5|4863.2|4861.4|4865.9|4864.1|4842.9|4841.1|0
1664201700000|2022-09-26 14:15:00|4863.6|4861.8|4876.7|4874.9|4882.2|4880.4|4863.6|4861.8|0
1664202000000|2022-09-26 14:20:00|4877.2|4875.4|4875.2|4873.4|4881.2|4879.4|4869.8|4868|0
1664202300000|2022-09-26 14:25:00|4873.8|4872|4870.8|4869|4877.5|4875.7|4865.1|4863.3|0
1664202600000|2022-09-26 14:30:00|4870.5|4868.7|4858.4|4856.6|4872.3|4870.5|4854.8|4853|0
1664202900000|2022-09-26 14:35:00|4858.2|4856.4|4860.8|4859|4865.6|4863.8|4857.3|4855.5|0
1664203200000|2022-09-26 14:40:00|4862.1|4860.3|4855.3|4853.5|4863.4|4861.6|4842.4|4840.6|0
1664203500000|2022-09-26 14:45:00|4854.8|4853|4837.3|4835.5|4855.5|4853.7|4831.8|4830|0
1664203800000|2022-09-26 14:50:00|4837.1|4835.3|4835.8|4834|4840.1|4838.3|4831.6|4829.8|0
1664204100000|2022-09-26 14:55:00|4835.7|4833.9|4841.4|4839.6|4845.6|4843.8|4828.9|4827.1|0
1664204400000|2022-09-26 15:00:00|4841.7|4839.9|4839.5|4837.7|4847.8|4846|4838|4836.2|0
1664204700000|2022-09-26 15:05:00|4838.9|4837.1|4814.4|4812.6|4839.4|4837.6|4813.7|4811.9|0
1664205000000|2022-09-26 15:10:00|4814.1|4812.3|4826.8|4825|4827|4825.2|4810.1|4808.3|0
1664205300000|2022-09-26 15:15:00|4827.2|4825.4|4818.6|4816.8|4829.1|4827.3|4817|4815.2|0
1664205600000|2022-09-26 15:20:00|4817.7|4815.9|4811|4809.2|4828.5|4826.7|4808.5|4806.7|0
1664205900000|2022-09-26 15:25:00|4810.5|4808.7|4801.6|4799.8|4811.7|4809.9|4799.3|4797.5|0
1664206200000|2022-09-26 15:30:00|4801|4799.2|4805.4|4803.6|4809.7|4807.9|4801|4799.2|0
1664206500000|2022-09-26 15:35:00|4805.5|4803.7|4809.4|4807.6|4814.2|4812.4|4804.7|4802.9|0
1664206800000|2022-09-26 15:40:00|4809.3|4807.5|4795.7|4793.9|4816.3|4814.5|4795.5|4793.7|0
1664207100000|2022-09-26 15:45:00|4795.4|4793.6|4802.1|4800.3|4804.9|4803.1|4790.3|4788.5|0
1664207400000|2022-09-26 15:50:00|4802|4800.2|4805.3|4803.5|4805.3|4803.5|4795.9|4794.1|0
1664207700000|2022-09-26 15:55:00|4805.6|4803.8|4813.6|4811.8|4819|4817.2|4803.8|4802|0
1664208000000|2022-09-26 16:00:00|4813.9|4812.1|4802.2|4800.4|4814|4812.2|4800.9|4799.1|0
1664208300000|2022-09-26 16:05:00|4802.3|4800.5|4801.7|4799.9|4804.5|4802.7|4796.7|4794.9|0
1664208600000|2022-09-26 16:10:00|4801.6|4799.8|4803.9|4802.1|4806.3|4804.5|4799.4|4797.6|0
1664208900000|2022-09-26 16:15:00|4803.8|4802|4805.1|4803.3|4810.2|4808.4|4801.9|4800.1|0
1664209200000|2022-09-26 16:20:00|4804.8|4803|4787.4|4785.6|4805.3|4803.5|4787.4|4785.6|0
1664209500000|2022-09-26 16:25:00|4786.5|4784.7|4779.4|4777.6|4786.5|4784.7|4774|4772.2|0
1664209800000|2022-09-26 16:30:00|4779.2|4777.4|4774.1|4772.3|4781.8|4780|4772.6|4770.8|0
1664210100000|2022-09-26 16:35:00|4774.2|4772.4|4776.1|4774.3|4782.7|4780.9|4773.3|4771.5|0
1664210400000|2022-09-26 16:40:00|4775.7|4773.9|4771.7|4769.9|4778.4|4776.6|4770.8|4769|0
1664210700000|2022-09-26 16:45:00|4771.9|4770.1|4781.2|4779.4|4784.6|4782.8|4770.9|4769.1|0
1664211000000|2022-09-26 16:50:00|4781|4779.2|4793.4|4791.6|4794.3|4792.5|4780.8|4779|0
1664211300000|2022-09-26 16:55:00|4793.5|4791.7|4797.5|4795.7|4802.8|4801|4793.5|4791.7|0
1664211600000|2022-09-26 17:00:00|4797.4|4795.6|4788|4786.2|4798.8|4797|4787.1|4785.3|0
1664211900000|2022-09-26 17:05:00|4787.8|4786|4785|4783.2|4789.1|4787.3|4781.3|4779.5|0
1664212200000|2022-09-26 17:10:00|4784.9|4783.1|4777|4775.2|4786.6|4784.8|4775.3|4773.5|0
1664212500000|2022-09-26 17:15:00|4776.3|4774.5|4783.2|4781.4|4784.4|4782.6|4775.9|4774.1|0
1664212800000|2022-09-26 17:20:00|4783.1|4781.3|4779.7|4777.9|4788.4|4786.6|4777.5|4775.7|0
1664213100000|2022-09-26 17:25:00|4779.8|4778|4779|4777.2|4781.9|4780.1|4769.9|4768.1|0
1664213400000|2022-09-26 17:30:00|4778.5|4776.7|4772.3|4770.5|4787.8|4786|4770.5|4768.7|0
1664213700000|2022-09-26 17:35:00|4772|4770.2|4777.9|4776.1|4781|4779.2|4770.9|4769.1|0
1664214000000|2022-09-26 17:40:00|4778|4776.2|4773.1|4771.3|4779.4|4777.6|4770.4|4768.6|0
1664214300000|2022-09-26 17:45:00|4772.8|4771|4777.3|4775.5|4783.4|4781.6|4772.4|4770.6|0
1664214600000|2022-09-26 17:50:00|4777.8|4776|4784.9|4783.1|4790.1|4788.3|4776.8|4775|0
1664214900000|2022-09-26 17:55:00|4784.4|4782.6|4768.5|4766.7|4784.4|4782.6|4766.4|4764.6|0
1664215200000|2022-09-26 18:00:00|4767.9|4766.1|4791.4|4789.6|4791.4|4789.6|4766.2|4764.4|0
1664215500000|2022-09-26 18:05:00|4790.6|4788.8|4797|4795.2|4798.7|4796.9|4787.1|4785.3|0
1664215800000|2022-09-26 18:10:00|4797.2|4795.4|4793.2|4791.4|4797.7|4795.9|4788.1|4786.3|0
1664216100000|2022-09-26 18:15:00|4793.3|4791.5|4791.9|4790.1|4797.5|4795.7|4789.2|4787.4|0
1664216400000|2022-09-26 18:20:00|4792.1|4790.3|4788.6|4786.8|4796.6|4794.8|4787.5|4785.7|0
1664216700000|2022-09-26 18:25:00|4788.8|4787|4779.3|4777.5|4788.8|4787|4778.3|4776.5|0
1664217000000|2022-09-26 18:30:00|4779|4777.2|4782.6|4780.8|4789.6|4787.8|4779|4777.2|0
1664217300000|2022-09-26 18:35:00|4783|4781.2|4778|4776.2|4783.5|4781.7|4771.1|4769.3|0
1664217600000|2022-09-26 18:40:00|4777.8|4776|4777.5|4775.7|4781.1|4779.3|4772.3|4770.5|0
1664217900000|2022-09-26 18:45:00|4776.8|4775|4803|4801.2|4804.8|4803|4774.8|4773|0
1664218200000|2022-09-26 18:50:00|4802.6|4800.8|4808.9|4807.1|4810.4|4808.6|4795.4|4793.6|0
1664218500000|2022-09-26 18:55:00|4809.7|4807.9|4804.2|4802.4|4812.2|4810.4|4803.5|4801.7|0
1664218800000|2022-09-26 19:00:00|4804.6|4802.8|4808.6|4806.8|4814.2|4812.4|4803.1|4801.3|0
1664219100000|2022-09-26 19:05:00|4809.2|4807.4|4812.4|4810.6|4814.5|4812.7|4801.1|4799.3|0
1664219400000|2022-09-26 19:10:00|4812.6|4810.8|4803.8|4802|4814.8|4813|4802.8|4801|0
1664219700000|2022-09-26 19:15:00|4802.8|4801|4801.8|4800|4807.3|4805.5|4788.2|4786.4|0
1664220000000|2022-09-26 19:20:00|4800.9|4799.1|4798.2|4796.4|4805.7|4803.9|4793.4|4791.6|0
1664220300000|2022-09-26 19:25:00|4798.1|4796.3|4799.8|4798|4803.4|4801.6|4794.1|4792.3|0
1664220600000|2022-09-26 19:30:00|4800.4|4798.6|4792.9|4791.1|4800.4|4798.6|4789.1|4787.3|0
1664220900000|2022-09-26 19:35:00|4793|4791.2|4788|4786.2|4804|4802.2|4784.5|4782.7|0
1664221200000|2022-09-26 19:40:00|4787.7|4785.9|4785.9|4784.1|4797.9|4796.1|4778|4776.2|0
1664221500000|2022-09-26 19:45:00|4786|4784.2|4792.7|4790.9|4795.7|4793.9|4783.5|4781.7|0
1664221800000|2022-09-26 19:50:00|4792.1|4790.3|4795.9|4794.1|4807.6|4805.8|4777.7|4775.9|0
1664222100000|2022-09-26 19:55:00|4794.4|4792.6|4768.3|4766.5|4794.4|4792.6|4764.1|4762.3|0
1664222400000|2022-09-26 20:00:00|4768.6|4766.8|4760.3|4757.3|4773.8|4770.8|4760.2|4757.2|0
1664222700000|2022-09-26 20:05:00|4760|4757|4757.8|4754.8|4762|4759|4757.5|4754.5|0
1664223000000|2022-09-26 20:10:00|4758|4755|4762.7|4759.7|4763.4|4760.4|4757|4754|0
1664223300000|2022-09-26 20:15:00|4762.9|4759.9|4762.5|4759.5|4763|4760|4761.8|4758.8|0
1664223600000|2022-09-26 20:20:00|4762.4|4759.4|4759.6|4756.6|4762.5|4759.5|4759.5|4756.5|0
1664223900000|2022-09-26 20:25:00|4759.5|4756.5|4761|4758|4761|4758|4758.7|4755.7|0
1664224200000|2022-09-26 20:30:00|4760.9|4757.9|4760.5|4757.5|4761.5|4758.5|4759.7|4756.7|0
1664224500000|2022-09-26 20:35:00|4760.4|4757.4|4761|4758|4761.2|4758.2|4760.1|4757.1|0
1664224800000|2022-09-26 20:40:00|4761.1|4758.1|4760.6|4757.6|4761.1|4758.1|4760|4757|0
1664225100000|2022-09-26 20:45:00|4760.5|4757.5|4761.4|4758.4|4762.1|4759.1|4760.1|4757.1|0
1664225400000|2022-09-26 20:50:00|4761.3|4758.3|4761.3|4758.3|4761.7|4758.7|4760.9|4757.9|0
1664225700000|2022-09-26 20:55:00|4761.4|4758.4|4761|4758|4761.8|4758.8|4760.9|4757.9|0
1664226000000|2022-09-26 21:00:00|4761.2|4758.2|4761.4|4758.4|4761.8|4758.8|4760.9|4757.9|0
1664226300000|2022-09-26 21:05:00|4761.5|4758.5|4762.1|4759.1|4762.3|4759.3|4761.4|4758.4|0
1664226600000|2022-09-26 21:10:00|4762.2|4759.2|4761.9|4758.9|4762.2|4759.2|4761|4758|0
1664226900000|2022-09-26 21:15:00|4761.8|4758.8|4761|4758|4761.9|4758.9|4760.7|4757.7|0
1664227200000|2022-09-26 21:20:00|4761.1|4758.1|4760.1|4757.1|4761.4|4758.4|4759.7|4756.7|0
1664227500000|2022-09-26 21:25:00|4760.2|4757.2|4759|4756|4760.4|4757.4|4759|4756|0
1664227800000|2022-09-26 21:30:00|4758.8|4755.8|4758.6|4755.6|4759|4756|4758.2|4755.2|0
1664228100000|2022-09-26 21:35:00|4758.4|4755.4|4757.7|4754.7|4758.6|4755.6|4757.5|4754.5|0
1664228400000|2022-09-26 21:40:00|4757.8|4754.8|4757.4|4754.4|4757.8|4754.8|4757.1|4754.1|0
1664228700000|2022-09-26 21:45:00|4757.5|4754.5|4757.6|4754.6|4757.7|4754.7|4757.3|4754.3|0
1664229000000|2022-09-26 21:50:00|4757.7|4754.7|4757.7|4754.7|4757.7|4754.7|4757|4754|0
1664229300000|2022-09-26 21:55:00|4757.4|4754.4|4758|4755|4758.2|4755.2|4757.4|4754.4|0
1664229600000|2022-09-26 22:00:00|4758.5|4755.5|4761.7|4758.7|4765.2|4762.2|4758.2|4755.2|0
1664229900000|2022-09-26 22:05:00|4761.6|4758.6|4760.4|4757.4|4762.9|4759.9|4760.4|4757.4|0
1664230200000|2022-09-26 22:10:00|4760.5|4757.5|4759.2|4756.2|4760.5|4757.5|4758.2|4755.2|0
1664230500000|2022-09-26 22:15:00|4759.4|4756.4|4758|4755|4759.4|4756.4|4758|4755|0
1664230800000|2022-09-26 22:20:00|4757.8|4754.8|4759.5|4756.5|4760.6|4757.6|4757.7|4754.7|0
1664231100000|2022-09-26 22:25:00|4759.7|4756.7|4760.7|4757.7|4760.8|4757.8|4759.3|4756.3|0
1664231400000|2022-09-26 22:30:00|4760.5|4757.5|4763.3|4760.3|4763.3|4760.3|4760.5|4757.5|0
1664231700000|2022-09-26 22:35:00|4763.2|4760.2|4763.2|4760.2|4763.9|4760.9|4762.7|4759.7|0
1664232000000|2022-09-26 22:40:00|4763.3|4760.3|4762.2|4759.2|4763.4|4760.4|4762|4759|0
1664232300000|2022-09-26 22:45:00|4762|4759|4762.5|4759.5|4762.9|4759.9|4762|4759|0
1664232600000|2022-09-26 22:50:00|4762.6|4759.6|4763.4|4760.4|4763.7|4760.7|4762.5|4759.5|0
1664232900000|2022-09-26 22:55:00|4763.7|4760.7|4763.1|4760.1|4763.7|4760.7|4762.4|4759.4|0
1664233200000|2022-09-26 23:00:00|4763.2|4760.2|4765.4|4762.4|4765.5|4762.5|4763.2|4760.2|0
1664233500000|2022-09-26 23:05:00|4765.5|4762.5|4764.7|4761.7|4765.6|4762.6|4764.6|4761.6|0
1664233800000|2022-09-26 23:10:00|4764.6|4761.6|4767.3|4764.3|4767.8|4764.8|4764.6|4761.6|0
1664234100000|2022-09-26 23:15:00|4767.2|4764.2|4771|4768|4771.2|4768.2|4767.1|4764.1|0
1664234400000|2022-09-26 23:20:00|4770.7|4767.7|4771.9|4768.9|4772.1|4769.1|4769.6|4766.6|0
1664234700000|2022-09-26 23:25:00|4771.8|4768.8|4771|4768|4772|4769|4770.8|4767.8|0
1664235000000|2022-09-26 23:30:00|4771.1|4768.1|4771.2|4768.2|4771.3|4768.3|4769.4|4766.4|0
1664235300000|2022-09-26 23:35:00|4771.3|4768.3|4771.2|4768.2|4772|4769|4771|4768|0
1664235600000|2022-09-26 23:40:00|4771.1|4768.1|4770.6|4767.6|4771.7|4768.7|4770.2|4767.2|0
1664235900000|2022-09-26 23:45:00|4770.4|4767.4|4769.3|4766.3|4770.5|4767.5|4768.7|4765.7|0
1664236200000|2022-09-26 23:50:00|4769.4|4766.4|4776.1|4773.1|4776.3|4773.3|4769.3|4766.3|0
1664236500000|2022-09-26 23:55:00|4776.2|4773.2|4775.4|4770.4|4777.9|4774.9|4773.4|4770.4|0
1664236800000|2022-09-27 00:00:00|4775.7|4770.7|4777.4|4772.4|4779.1|4774.1|4774.9|4769.9|0
1664237100000|2022-09-27 00:05:00|4776.8|4771.8|4781|4776|4782|4777|4776.3|4771.3|0
1664237400000|2022-09-27 00:10:00|4781.1|4776.1|4792.1|4787.1|4794.5|4789.5|4781.1|4776.1|0
1664237700000|2022-09-27 00:15:00|4792.2|4787.2|4791.7|4786.7|4795.1|4790.1|4790.7|4785.7|0
1664238000000|2022-09-27 00:20:00|4791.8|4786.8|4791.8|4786.8|4793.9|4788.9|4790.2|4785.2|0
1664238300000|2022-09-27 00:25:00|4791.7|4786.7|4791.4|4786.4|4792.2|4787.2|4789.7|4784.7|0
1664238600000|2022-09-27 00:30:00|4791.3|4786.3|4787.4|4782.4|4795.2|4790.2|4787.3|4782.3|0
1664238900000|2022-09-27 00:35:00|4787.3|4782.3|4789.7|4784.7|4791.9|4786.9|4787.3|4782.3|0
1664239200000|2022-09-27 00:40:00|4789.8|4784.8|4792.6|4787.6|4793.2|4788.2|4786.9|4781.9|0
1664239500000|2022-09-27 00:45:00|4792.5|4787.5|4801.6|4796.6|4802.1|4797.1|4790.6|4785.6|0
1664239800000|2022-09-27 00:50:00|4801.7|4796.7|4798.2|4793.2|4804.1|4799.1|4797.2|4792.2|0
1664240100000|2022-09-27 00:55:00|4798.1|4793.1|4800.1|4795.1|4800.1|4795.1|4795.9|4790.9|0
1664240400000|2022-09-27 01:00:00|4800.3|4795.3|4803.8|4798.8|4805.4|4800.4|4799.3|4794.3|0
1664240700000|2022-09-27 01:05:00|4803.7|4798.7|4801.4|4796.4|4805.1|4800.1|4801.1|4796.1|0
1664241000000|2022-09-27 01:10:00|4801.5|4796.5|4799.3|4794.3|4802.9|4797.9|4798.9|4793.9|0
1664241300000|2022-09-27 01:15:00|4799.5|4794.5|4799.4|4794.4|4799.9|4794.9|4795.1|4790.1|0
1664241600000|2022-09-27 01:20:00|4799.3|4794.3|4796.6|4791.6|4802.2|4797.2|4796.4|4791.4|0
1664241900000|2022-09-27 01:25:00|4796.7|4791.7|4800.4|4795.4|4800.9|4795.9|4795.9|4790.9|0
1664242200000|2022-09-27 01:30:00|4800.5|4795.5|4803.9|4798.9|4808.5|4803.5|4800.4|4795.4|0
1664242500000|2022-09-27 01:35:00|4803.8|4798.8|4802.5|4797.5|4805.2|4800.2|4799.6|4794.6|0
1664242800000|2022-09-27 01:40:00|4802.4|4797.4|4798.5|4793.5|4802.8|4797.8|4798.4|4793.4|0
1664243100000|2022-09-27 01:45:00|4798.4|4793.4|4799.4|4794.4|4800.9|4795.9|4796.8|4791.8|0
1664243400000|2022-09-27 01:50:00|4799.5|4794.5|4799.1|4794.1|4802.8|4797.8|4797.6|4792.6|0
1664243700000|2022-09-27 01:55:00|4799|4794|4797.2|4792.2|4801.1|4796.1|4796.8|4791.8|0
1664244000000|2022-09-27 02:00:00|4797.1|4792.1|4801.3|4796.3|4801.3|4796.3|4793.2|4788.2|0
1664244300000|2022-09-27 02:05:00|4801.2|4796.2|4797|4792|4801.5|4796.5|4796.5|4791.5|0
1664244600000|2022-09-27 02:10:00|4796.9|4791.9|4797.5|4792.5|4799.5|4794.5|4795.5|4790.5|0
1664244900000|2022-09-27 02:15:00|4797.4|4792.4|4799.4|4794.4|4801.5|4796.5|4796.9|4791.9|0
1664245200000|2022-09-27 02:20:00|4799.3|4794.3|4801.7|4796.7|4803.2|4798.2|4798.3|4793.3|0
1664245500000|2022-09-27 02:25:00|4801.8|4796.8|4803.6|4798.6|4804.6|4799.6|4801|4796|0
1664245800000|2022-09-27 02:30:00|4803.4|4798.4|4802.4|4797.4|4805.1|4800.1|4800.1|4795.1|0
1664246100000|2022-09-27 02:35:00|4802.1|4797.1|4800.3|4795.3|4802.8|4797.8|4798.4|4793.4|0
1664246400000|2022-09-27 02:40:00|4800.2|4795.2|4796.9|4791.9|4800.3|4795.3|4796.1|4791.1|0
1664246700000|2022-09-27 02:45:00|4796.8|4791.8|4798.3|4793.3|4799.3|4794.3|4795.1|4790.1|0
1664247000000|2022-09-27 02:50:00|4798.2|4793.2|4798.2|4793.2|4800|4795|4797.2|4792.2|0
1664247300000|2022-09-27 02:55:00|4798.3|4793.3|4796.9|4791.9|4799.3|4794.3|4796.6|4791.6|0
1664247600000|2022-09-27 03:00:00|4796.8|4791.8|4795.1|4790.1|4798.1|4793.1|4794.5|4789.5|0
1664247900000|2022-09-27 03:05:00|4795|4790|4792.6|4787.6|4795.6|4790.6|4791.6|4786.6|0
1664248200000|2022-09-27 03:10:00|4792.4|4787.4|4790.7|4785.7|4792.4|4787.4|4790.3|4785.3|0
1664248500000|2022-09-27 03:15:00|4790.3|4785.3|4788.5|4783.5|4793|4788|4787.8|4782.8|0
1664248800000|2022-09-27 03:20:00|4788.6|4783.6|4788.6|4783.6|4788.8|4783.8|4786.6|4781.6|0
1664249100000|2022-09-27 03:25:00|4788.8|4783.8|4792.5|4787.5|4794.1|4789.1|4788|4783|0
1664249400000|2022-09-27 03:30:00|4792.3|4787.3|4793.3|4788.3|4793.4|4788.4|4790.7|4785.7|0
1664249700000|2022-09-27 03:35:00|4793.4|4788.4|4794.4|4789.4|4794.9|4789.9|4791.1|4786.1|0
1664250000000|2022-09-27 03:40:00|4794.5|4789.5|4797.5|4792.5|4798|4793|4793.4|4788.4|0
1664250300000|2022-09-27 03:45:00|4797.8|4792.8|4799.8|4794.8|4800|4795|4795.9|4790.9|0
1664250600000|2022-09-27 03:50:00|4799.7|4794.7|4799.5|4794.5|4801.8|4796.8|4798.8|4793.8|0
1664250900000|2022-09-27 03:55:00|4799.4|4794.4|4797.8|4792.8|4799.6|4794.6|4797.1|4792.1|0
1664251200000|2022-09-27 04:00:00|4797.4|4792.4|4798.9|4793.9|4799.3|4794.3|4797.1|4792.1|0
1664251500000|2022-09-27 04:05:00|4798.8|4793.8|4797.2|4792.2|4799.3|4794.3|4796.6|4791.6|0
1664251800000|2022-09-27 04:10:00|4797.3|4792.3|4797.4|4792.4|4798.7|4793.7|4796.8|4791.8|0
1664252100000|2022-09-27 04:15:00|4797.5|4792.5|4798.4|4793.4|4798.9|4793.9|4797.2|4792.2|0
1664252400000|2022-09-27 04:20:00|4798.3|4793.3|4798.1|4793.1|4800.2|4795.2|4798|4793|0
1664252700000|2022-09-27 04:25:00|4798|4793|4799.4|4794.4|4800.3|4795.3|4797.9|4792.9|0
1664253000000|2022-09-27 04:30:00|4799.5|4794.5|4798.4|4793.4|4800|4795|4797.6|4792.6|0
1664253300000|2022-09-27 04:35:00|4798.5|4793.5|4795.2|4790.2|4798.5|4793.5|4794.7|4789.7|0
1664253600000|2022-09-27 04:40:00|4795.3|4790.3|4799.2|4794.2|4799.9|4794.9|4795.1|4790.1|0
1664253900000|2022-09-27 04:45:00|4799.1|4794.1|4797|4792|4799.6|4794.6|4797|4792|0
1664254200000|2022-09-27 04:50:00|4797.1|4792.1|4796.7|4791.7|4798.8|4793.8|4796.7|4791.7|0
1664254500000|2022-09-27 04:55:00|4796.8|4791.8|4797.1|4792.1|4797.2|4792.2|4795.9|4790.9|0
1664254800000|2022-09-27 05:00:00|4797.2|4792.2|4799.4|4794.4|4799.7|4794.7|4795.2|4790.2|0
1664255100000|2022-09-27 05:05:00|4799.3|4794.3|4798.8|4793.8|4801|4796|4797.9|4792.9|0
1664255400000|2022-09-27 05:10:00|4798.6|4793.6|4796.9|4791.9|4798.8|4793.8|4796.1|4791.1|0
1664255700000|2022-09-27 05:15:00|4796.8|4791.8|4793.8|4788.8|4797.4|4792.4|4792.8|4787.8|0
1664256000000|2022-09-27 05:20:00|4793.7|4788.7|4794.1|4789.1|4796|4791|4793.5|4788.5|0
1664256300000|2022-09-27 05:25:00|4794|4789|4797.8|4792.8|4798.5|4793.5|4793.2|4788.2|0
1664256600000|2022-09-27 05:30:00|4798|4793|4795|4790|4798.1|4793.1|4793.9|4788.9|0
1664256900000|2022-09-27 05:35:00|4794.8|4789.8|4791.8|4786.8|4795.1|4790.1|4791.5|4786.5|0
1664257200000|2022-09-27 05:40:00|4791.9|4786.9|4797.7|4792.7|4797.9|4792.9|4791.6|4786.6|0
1664257500000|2022-09-27 05:45:00|4797.3|4792.3|4796.9|4791.9|4798.1|4793.1|4796|4791|0
1664257800000|2022-09-27 05:50:00|4797|4792|4801.3|4796.3|4802.4|4797.4|4796.9|4791.9|0
1664258100000|2022-09-27 05:55:00|4801.4|4796.4|4805.2|4800.2|4805.5|4800.5|4800|4795|0
1664258400000|2022-09-27 06:00:00|4804.5|4799.5|4806.5|4801.5|4806.9|4801.9|4802.6|4797.6|0
1664258700000|2022-09-27 06:05:00|4806.3|4801.3|4804.8|4799.8|4806.5|4801.5|4803.6|4798.6|0
1664259000000|2022-09-27 06:10:00|4804.9|4799.9|4806.6|4801.6|4807.7|4802.7|4803.3|4798.3|0
1664259300000|2022-09-27 06:15:00|4806.5|4801.5|4824.6|4819.6|4825.9|4820.9|4806|4801|0
1664259600000|2022-09-27 06:20:00|4824.7|4819.7|4826.8|4821.8|4827.2|4822.2|4822|4817|0
1664259900000|2022-09-27 06:25:00|4827.1|4822.1|4826|4821|4827.8|4822.8|4823.1|4818.1|0
1664260200000|2022-09-27 06:30:00|4826.2|4821.2|4822|4817|4826.2|4821.2|4820.9|4815.9|0
1664260500000|2022-09-27 06:35:00|4822.2|4817.2|4824.7|4819.7|4825.3|4820.3|4821.2|4816.2|0
1664260800000|2022-09-27 06:40:00|4824.5|4819.5|4819.7|4814.7|4824.5|4819.5|4818.3|4813.3|0
1664261100000|2022-09-27 06:45:00|4819.5|4814.5|4816.2|4811.2|4820.6|4815.6|4815.2|4810.2|0
1664261400000|2022-09-27 06:50:00|4816.1|4811.1|4819.5|4814.5|4819.7|4814.7|4815.6|4810.6|0
1664261700000|2022-09-27 06:55:00|4819.4|4814.4|4818.4|4813.4|4820.2|4815.2|4817.3|4812.3|0
1664262000000|2022-09-27 07:00:00|4819.2|4814.2|4826.6|4821.6|4827.5|4822.5|4817.7|4812.7|0
1664262300000|2022-09-27 07:05:00|4827.1|4822.1|4820.6|4815.6|4827.1|4822.1|4817.2|4812.2|0
1664262600000|2022-09-27 07:10:00|4821.1|4816.1|4815.7|4810.7|4821.6|4816.6|4812|4807|0
1664262900000|2022-09-27 07:15:00|4815.6|4810.6|4824.1|4819.1|4825.6|4820.6|4815.6|4810.6|0
1664263200000|2022-09-27 07:20:00|4823.9|4818.9|4837.1|4832.1|4837.8|4832.8|4823.3|4818.3|0
1664263500000|2022-09-27 07:25:00|4837.2|4832.2|4845.5|4840.5|4845.5|4840.5|4836.3|4831.3|0
1664263800000|2022-09-27 07:30:00|4845.6|4840.6|4842.6|4837.6|4846.8|4841.8|4841.4|4836.4|0
1664264100000|2022-09-27 07:35:00|4842.5|4837.5|4844.2|4839.2|4847.4|4842.4|4838.9|4833.9|0
1664264400000|2022-09-27 07:40:00|4844|4839|4843.3|4838.3|4847.3|4842.3|4842|4837|0
1664264700000|2022-09-27 07:45:00|4843.6|4838.6|4844.7|4839.7|4846.2|4841.2|4841.5|4836.5|0
1664265000000|2022-09-27 07:50:00|4844.5|4839.5|4843|4838|4845.3|4840.3|4842.1|4837.1|0
1664265300000|2022-09-27 07:55:00|4842.9|4837.9|4837.9|4832.9|4843.6|4838.6|4837.3|4832.3|0
1664265600000|2022-09-27 08:00:00|4837.8|4832.8|4836.6|4833.6|4847.4|4844.4|4836.6|4832|0
1664265900000|2022-09-27 08:05:00|4836.5|4833.5|4835.4|4832.4|4838|4835|4832.9|4829.9|0
1664266200000|2022-09-27 08:10:00|4835.6|4832.6|4833.9|4830.9|4835.6|4832.6|4833.4|4830.4|0
1664266500000|2022-09-27 08:15:00|4834|4831|4835.8|4832.8|4836.6|4833.6|4833.7|4830.7|0
1664266800000|2022-09-27 08:20:00|4835.7|4832.7|4839.3|4836.3|4839.3|4836.3|4835.5|4832.5|0
1664267100000|2022-09-27 08:25:00|4840.4|4837.4|4838.5|4835.5|4840.5|4837.5|4838|4835|0
1664267400000|2022-09-27 08:30:00|4838.6|4835.6|4838|4835|4838.9|4835.9|4836.7|4833.7|0
1664267700000|2022-09-27 08:35:00|4837.9|4834.9|4831.3|4828.3|4837.9|4834.9|4829.8|4826.8|0
1664268000000|2022-09-27 08:40:00|4831.5|4828.5|4830.2|4827.2|4832.4|4829.4|4829.6|4826.6|0
1664268300000|2022-09-27 08:45:00|4830.1|4827.1|4829.4|4826.4|4830.1|4827.1|4827.5|4824.5|0
1664268600000|2022-09-27 08:50:00|4829.5|4826.5|4834.5|4831.5|4836.2|4833.2|4829.3|4826.3|0
1664268900000|2022-09-27 08:55:00|4834.6|4831.6|4829.8|4826.8|4834.6|4831.6|4829|4826|0
1664269200000|2022-09-27 09:00:00|4829.7|4826.7|4826.3|4823.3|4830.7|4827.7|4826.3|4823.3|0
1664269500000|2022-09-27 09:05:00|4826.2|4823.2|4821.4|4818.4|4826.3|4823.3|4821.4|4818.4|0
1664269800000|2022-09-27 09:10:00|4821.5|4818.5|4819.4|4816.4|4821.5|4818.5|4816.1|4813.1|0
1664270100000|2022-09-27 09:15:00|4819.3|4816.3|4825.5|4822.5|4825.6|4822.6|4819.1|4816.1|0
1664270400000|2022-09-27 09:20:00|4825.4|4822.4|4820.9|4817.9|4825.5|4822.5|4820.3|4817.3|0
1664270700000|2022-09-27 09:25:00|4820.1|4817.1|4818.2|4815.2|4820.5|4817.5|4818.1|4815.1|0
1664271000000|2022-09-27 09:30:00|4818.1|4815.1|4816|4813|4819|4816|4815.7|4812.7|0
1664271300000|2022-09-27 09:35:00|4816.1|4813.1|4818.7|4815.7|4818.9|4815.9|4816.1|4813.1|0
1664271600000|2022-09-27 09:40:00|4819|4816|4819.9|4816.9|4820|4817|4818.8|4815.8|0
1664271900000|2022-09-27 09:45:00|4819.8|4816.8|4821.5|4818.5|4821.8|4818.8|4819.8|4816.8|0
1664272200000|2022-09-27 09:50:00|4821.4|4818.4|4819.5|4816.5|4821.4|4818.4|4818.7|4815.7|0
1664272500000|2022-09-27 09:55:00|4819.6|4816.6|4817.6|4814.6|4819.6|4816.6|4817.4|4814.4|0
1664272800000|2022-09-27 10:00:00|4817.8|4814.8|4821.7|4818.7|4822.3|4819.3|4817.2|4814.2|0
1664273100000|2022-09-27 10:05:00|4821.3|4818.3|4820.4|4817.4|4822.4|4819.4|4820|4817|0
1664273400000|2022-09-27 10:10:00|4820.2|4817.2|4825.9|4822.9|4825.9|4822.9|4818|4815|0
1664273700000|2022-09-27 10:15:00|4825.7|4822.7|4824.8|4821.8|4829|4826|4823.9|4820.9|0
1664274000000|2022-09-27 10:20:00|4824.9|4821.9|4826.6|4823.6|4826.6|4823.6|4824.4|4821.4|0
1664274300000|2022-09-27 10:25:00|4826.5|4823.5|4832.7|4829.7|4833.1|4830.1|4825.6|4822.6|0
1664274600000|2022-09-27 10:30:00|4832.8|4829.8|4834.1|4831.1|4835.5|4832.5|4832.7|4829.7|0
1664274900000|2022-09-27 10:35:00|4834.2|4831.2|4834.4|4831.4|4834.9|4831.9|4830.2|4827.2|0
1664275200000|2022-09-27 10:40:00|4834.1|4831.1|4834.5|4831.5|4834.8|4831.8|4833|4830|0
1664275500000|2022-09-27 10:45:00|4834.8|4831.8|4835.4|4832.4|4835.4|4832.4|4832.7|4829.7|0
1664275800000|2022-09-27 10:50:00|4835.3|4832.3|4834.4|4831.4|4836.3|4833.3|4833.6|4830.6|0
1664276100000|2022-09-27 10:55:00|4834.1|4831.1|4833.2|4830.2|4834.6|4831.6|4832.7|4829.7|0
1664276400000|2022-09-27 11:00:00|4831|4828|4831.4|4828.4|4832.6|4829.6|4830.1|4827.1|0
1664276700000|2022-09-27 11:05:00|4831.6|4828.6|4835.3|4832.3|4836.5|4833.5|4830.8|4827.8|0
1664277000000|2022-09-27 11:10:00|4835.7|4832.7|4834.2|4831.2|4835.7|4832.7|4832.9|4829.9|0
1664277300000|2022-09-27 11:15:00|4833.8|4830.8|4833|4830|4834.5|4831.5|4832.2|4829.2|0
1664277600000|2022-09-27 11:20:00|4833.2|4830.2|4836.1|4833.1|4836.4|4833.4|4832.4|4829.4|0
1664277900000|2022-09-27 11:25:00|4836.3|4833.3|4836.2|4833.2|4838.3|4835.3|4836.2|4833.2|0
1664278200000|2022-09-27 11:30:00|4836.3|4833.3|4839.3|4836.3|4839.3|4836.3|4836.3|4833.3|0
1664278500000|2022-09-27 11:35:00|4839.4|4836.4|4844.5|4841.5|4844.8|4841.8|4838.9|4835.9|0
1664278800000|2022-09-27 11:40:00|4844.6|4841.6|4848.7|4845.7|4849.1|4846.1|4842.5|4839.5|0
1664279100000|2022-09-27 11:45:00|4848.8|4845.8|4850.1|4847.1|4851.1|4848.1|4847.2|4844.2|0
1664279400000|2022-09-27 11:50:00|4849.8|4846.8|4850.6|4847.6|4851.1|4848.1|4848.8|4845.8|0
1664279700000|2022-09-27 11:55:00|4850.5|4847.5|4846.2|4843.2|4850.5|4847.5|4846.1|4843.1|0
1664280000000|2022-09-27 12:00:00|4846.1|4843.1|4845.7|4842.7|4847.2|4844.2|4845.5|4842.5|0
1664280300000|2022-09-27 12:05:00|4845.5|4842.5|4845|4842|4845.5|4842.5|4844|4841|0
1664280600000|2022-09-27 12:10:00|4844.9|4841.9|4846.4|4843.4|4847|4844|4844.5|4841.5|0
1664280900000|2022-09-27 12:15:00|4846.5|4843.5|4849.6|4846.6|4850.6|4847.6|4846.5|4843.5|0
1664281200000|2022-09-27 12:20:00|4849.7|4846.7|4847.9|4844.9|4850.1|4847.1|4847.2|4844.2|0
1664281500000|2022-09-27 12:25:00|4847.8|4844.8|4844.8|4841.8|4848.2|4845.2|4844.6|4841.6|0
1664281800000|2022-09-27 12:30:00|4844.7|4841.7|4847.9|4844.9|4848.4|4845.4|4844.3|4841.3|0
1664282100000|2022-09-27 12:35:00|4847.8|4844.8|4852.2|4849.2|4852.5|4849.5|4847.5|4844.5|0
1664282400000|2022-09-27 12:40:00|4851.9|4848.9|4855.1|4852.1|4855.9|4852.9|4850.7|4847.7|0
1664282700000|2022-09-27 12:45:00|4855.2|4852.2|4858.5|4855.5|4859.6|4856.6|4855|4852|0
1664283000000|2022-09-27 12:50:00|4858.6|4855.6|4851.6|4848.6|4859|4856|4851.6|4848.6|0
1664283300000|2022-09-27 12:55:00|4851.4|4848.4|4843.2|4840.2|4851.4|4848.4|4842.1|4839.1|0
1664283600000|2022-09-27 13:00:00|4842.4|4839.4|4838.5|4835.5|4842.5|4839.5|4836.6|4833.6|0
1664283900000|2022-09-27 13:05:00|4838.6|4835.6|4844|4841|4845.4|4842.4|4835.4|4832.4|0
1664284200000|2022-09-27 13:10:00|4843.9|4840.9|4845.7|4842.7|4846.6|4843.6|4842.8|4839.8|0
1664284500000|2022-09-27 13:15:00|4845.6|4842.6|4842|4839|4847.3|4844.3|4841.8|4838.8|0
1664284800000|2022-09-27 13:20:00|4841.9|4838.9|4840|4837|4843.6|4840.6|4839.5|4836.5|0
1664285100000|2022-09-27 13:25:00|4837.6|4834.6|4835.5|4832.5|4837.9|4834.9|4831.7|4828.7|0
1664285400000|2022-09-27 13:30:00|4838|4835|4869.4|4867.6|4869.5|4867.7|4838|4835|0
1664285700000|2022-09-27 13:35:00|4869.5|4867.7|4880.3|4878.5|4884|4882.2|4865.1|4863.3|0
1664286000000|2022-09-27 13:40:00|4880|4878.2|4874.4|4872.6|4887.3|4885.5|4871|4869.2|0
1664286300000|2022-09-27 13:45:00|4873.9|4872.1|4847.1|4845.3|4879.2|4877.4|4844.4|4842.6|0
1664286600000|2022-09-27 13:50:00|4846.6|4844.8|4853.3|4851.5|4858|4856.2|4833.2|4831.4|0
1664286900000|2022-09-27 13:55:00|4853.2|4851.4|4849.4|4847.6|4853.7|4851.9|4841.2|4839.4|0
1664287200000|2022-09-27 14:00:00|4849.7|4847.9|4823.6|4821.8|4852.1|4850.3|4812.9|4811.1|0
1664287500000|2022-09-27 14:05:00|4822.1|4820.3|4818.7|4816.9|4826.2|4824.4|4813.9|4812.1|0
1664287800000|2022-09-27 14:10:00|4817.9|4816.1|4835.4|4833.6|4836.3|4834.5|4817.1|4815.3|0
1664288100000|2022-09-27 14:15:00|4834.5|4832.7|4833.8|4832|4842.3|4840.5|4826.7|4824.9|0
1664288400000|2022-09-27 14:20:00|4833.9|4832.1|4835|4833.2|4838.8|4837|4823.3|4821.5|0
1664288700000|2022-09-27 14:25:00|4835.6|4833.8|4824.2|4822.4|4843.6|4841.8|4824.2|4822.4|0
1664289000000|2022-09-27 14:30:00|4825.3|4823.5|4834.4|4832.6|4841.7|4839.9|4823.5|4821.7|0
1664289300000|2022-09-27 14:35:00|4833.9|4832.1|4830.4|4828.6|4847.8|4846|4829.3|4827.5|0
1664289600000|2022-09-27 14:40:00|4830.6|4828.8|4853.6|4851.8|4854.8|4853|4826.4|4824.6|0
1664289900000|2022-09-27 14:45:00|4853.5|4851.7|4853.8|4852|4857.3|4855.5|4848.6|4846.8|0
1664290200000|2022-09-27 14:50:00|4854.3|4852.5|4846.8|4845|4855.8|4854|4845.5|4843.7|0
1664290500000|2022-09-27 14:55:00|4846.6|4844.8|4853.8|4852|4855.9|4854.1|4846.4|4844.6|0
1664290800000|2022-09-27 15:00:00|4853|4851.2|4839.9|4838.1|4858.2|4856.4|4836.4|4834.6|0
1664291100000|2022-09-27 15:05:00|4840.5|4838.7|4853.8|4852|4853.8|4852|4835.3|4833.5|0
1664291400000|2022-09-27 15:10:00|4855.7|4853.9|4838.3|4836.5|4855.7|4853.9|4837.1|4835.3|0
1664291700000|2022-09-27 15:15:00|4838.1|4836.3|4834.9|4833.1|4841.1|4839.3|4831.8|4830|0
1664292000000|2022-09-27 15:20:00|4835|4833.2|4823.8|4822|4836.1|4834.3|4820.1|4818.3|0
1664292300000|2022-09-27 15:25:00|4824.6|4822.8|4808.3|4806.5|4827.3|4825.5|4803.5|4801.7|0
1664292600000|2022-09-27 15:30:00|4807.8|4806|4815|4813.2|4816.2|4814.4|4802.3|4800.5|0
1664292900000|2022-09-27 15:35:00|4815.1|4813.3|4812.1|4810.3|4815.5|4813.7|4806.8|4805|0
1664293200000|2022-09-27 15:40:00|4810.9|4809.1|4807.9|4806.1|4813.2|4811.4|4803.8|4802|0
1664293500000|2022-09-27 15:45:00|4807.4|4805.6|4801.1|4799.3|4811.4|4809.6|4798.6|4796.8|0
1664293800000|2022-09-27 15:50:00|4800.7|4798.9|4784.6|4782.8|4805.6|4803.8|4784.6|4782.8|0
1664294100000|2022-09-27 15:55:00|4785.3|4783.5|4781.3|4779.5|4788.9|4787.1|4780.4|4778.6|0
1664294400000|2022-09-27 16:00:00|4779.7|4777.9|4776.1|4774.3|4780.9|4779.1|4767.1|4765.3|0
1664294700000|2022-09-27 16:05:00|4776.3|4774.5|4765.8|4764|4776.3|4774.5|4763.3|4761.5|0
1664295000000|2022-09-27 16:10:00|4765.5|4763.7|4751.2|4749.4|4766.8|4765|4741.9|4740.1|0
1664295300000|2022-09-27 16:15:00|4751.4|4749.6|4727.8|4726|4751.8|4750|4727.1|4725.3|0
1664295600000|2022-09-27 16:20:00|4728.3|4726.5|4736.9|4735.1|4741.1|4739.3|4727.6|4725.8|0
1664295900000|2022-09-27 16:25:00|4736.5|4734.7|4749|4747.2|4754.6|4752.8|4736.4|4734.6|0
1664296200000|2022-09-27 16:30:00|4749.1|4747.3|4752.8|4751|4754.8|4753|4746|4744.2|0
1664296500000|2022-09-27 16:35:00|4752.7|4750.9|4741.7|4739.9|4755.4|4753.6|4737.5|4735.7|0
1664296800000|2022-09-27 16:40:00|4741.3|4739.5|4742.3|4740.5|4746.8|4745|4737.6|4735.8|0
1664297100000|2022-09-27 16:45:00|4742.4|4740.6|4743.5|4741.7|4746|4744.2|4736.8|4735|0
1664297400000|2022-09-27 16:50:00|4743.7|4741.9|4754.6|4752.8|4755.9|4754.1|4734.2|4732.4|0
1664297700000|2022-09-27 16:55:00|4755|4753.2|4754.7|4752.9|4757.5|4755.7|4751.6|4749.8|0
1664298000000|2022-09-27 17:00:00|4754.2|4752.4|4735|4733.2|4754.2|4752.4|4732|4730.2|0
1664298300000|2022-09-27 17:05:00|4735.3|4733.5|4738.5|4736.7|4750|4748.2|4735.2|4733.4|0
1664298600000|2022-09-27 17:10:00|4738.4|4736.6|4739.9|4738.1|4741.2|4739.4|4731.7|4729.9|0
1664298900000|2022-09-27 17:15:00|4739.8|4738|4741.9|4740.1|4745.5|4743.7|4737.8|4736|0
1664299200000|2022-09-27 17:20:00|4741.8|4740|4738.2|4736.4|4744.4|4742.6|4735.8|4734|0
1664299500000|2022-09-27 17:25:00|4737.1|4735.3|4740.7|4738.9|4744.6|4742.8|4732|4730.2|0
1664299800000|2022-09-27 17:30:00|4740.5|4738.7|4747|4745.2|4748.5|4746.7|4737.1|4735.3|0
1664300100000|2022-09-27 17:35:00|4747.1|4745.3|4735.6|4733.8|4749|4747.2|4735.6|4733.8|0
1664300400000|2022-09-27 17:40:00|4735.3|4733.5|4732|4730.2|4736.3|4734.5|4724.8|4723|0
1664300700000|2022-09-27 17:45:00|4731.9|4730.1|4739.1|4737.3|4742.2|4740.4|4731.6|4729.8|0
1664301000000|2022-09-27 17:50:00|4738.8|4737|4736|4734.2|4744.8|4743|4735.5|4733.7|0
1664301300000|2022-09-27 17:55:00|4735.6|4733.8|4741.3|4739.5|4741.3|4739.5|4728.9|4727.1|0
1664301600000|2022-09-27 18:00:00|4741.1|4739.3|4749.1|4747.3|4753.7|4751.9|4737.7|4735.9|0
1664301900000|2022-09-27 18:05:00|4749.3|4747.5|4746|4744.2|4750.5|4748.7|4743.5|4741.7|0
1664302200000|2022-09-27 18:10:00|4745.9|4744.1|4738|4736.2|4747.2|4745.4|4738|4736.2|0
1664302500000|2022-09-27 18:15:00|4737.7|4735.9|4733.5|4731.7|4740|4738.2|4733.5|4731.7|0
1664302800000|2022-09-27 18:20:00|4733.3|4731.5|4742|4740.2|4742|4740.2|4733|4731.2|0
1664303100000|2022-09-27 18:25:00|4741.7|4739.9|4742.9|4741.1|4744.5|4742.7|4737.8|4736|0
1664303400000|2022-09-27 18:30:00|4742.6|4740.8|4741|4739.2|4744.2|4742.4|4733.1|4731.3|0
1664303700000|2022-09-27 18:35:00|4741.4|4739.6|4759.6|4757.8|4761.7|4759.9|4737.7|4735.9|0
1664304000000|2022-09-27 18:40:00|4760|4758.2|4765.5|4763.7|4775.2|4773.4|4760|4758.2|0
1664304300000|2022-09-27 18:45:00|4765.7|4763.9|4779.3|4777.5|4780.3|4778.5|4758.3|4756.5|0
1664304600000|2022-09-27 18:50:00|4779.1|4777.3|4773.3|4771.5|4779.4|4777.6|4769.7|4767.9|0
1664304900000|2022-09-27 18:55:00|4773.2|4771.4|4771.1|4769.3|4774.6|4772.8|4768.1|4766.3|0
1664305200000|2022-09-27 19:00:00|4771.5|4769.7|4761.7|4759.9|4771.7|4769.9|4752.4|4750.6|0
1664305500000|2022-09-27 19:05:00|4761.6|4759.8|4770.5|4768.7|4771.8|4770|4759.4|4757.6|0
1664305800000|2022-09-27 19:10:00|4771.4|4769.6|4770.3|4768.5|4773.8|4772|4766.1|4764.3|0
1664306100000|2022-09-27 19:15:00|4770.6|4768.8|4773.8|4772|4773.8|4772|4759.6|4757.8|0
1664306400000|2022-09-27 19:20:00|4773.9|4772.1|4767.8|4766|4775.3|4773.5|4765.2|4763.4|0
1664306700000|2022-09-27 19:25:00|4767.6|4765.8|4759.6|4757.8|4769.9|4768.1|4755.2|4753.4|0
1664307000000|2022-09-27 19:30:00|4759.5|4757.7|4750.4|4748.6|4760.3|4758.5|4746.4|4744.6|0
1664307300000|2022-09-27 19:35:00|4750.2|4748.4|4749.8|4748|4756.4|4754.6|4746|4744.2|0
1664307600000|2022-09-27 19:40:00|4749.6|4747.8|4762.8|4761|4763.6|4761.8|4748.1|4746.3|0
1664307900000|2022-09-27 19:45:00|4762.2|4760.4|4766.4|4764.6|4767.1|4765.3|4753.2|4751.4|0
1664308200000|2022-09-27 19:50:00|4763.8|4762|4775|4773.2|4776.8|4775|4763.8|4762|0
1664308500000|2022-09-27 19:55:00|4773.3|4771.5|4768.6|4766.8|4777.6|4775.8|4762.5|4760.7|0
1664308800000|2022-09-27 20:00:00|4769.2|4766.2|4764.1|4761.1|4769.2|4766.2|4762.5|4759.5|0
1664309100000|2022-09-27 20:05:00|4764|4761|4769.2|4766.2|4769.3|4766.3|4764|4761|0
1664309400000|2022-09-27 20:10:00|4769.1|4766.1|4772.9|4769.9|4775|4772|4768.5|4765.5|0
1664309700000|2022-09-27 20:15:00|4772.8|4769.8|4770.7|4767.7|4773|4770|4770.7|4767.7|0
1664310000000|2022-09-27 20:20:00|4770.6|4767.6|4769.5|4766.5|4771.1|4768.1|4769|4766|0
1664310300000|2022-09-27 20:25:00|4769.6|4766.6|4770.2|4767.2|4770.4|4767.4|4769.2|4766.2|0
1664310600000|2022-09-27 20:30:00|4770.3|4767.3|4773.1|4770.1|4773.1|4770.1|4770|4767|0
1664310900000|2022-09-27 20:35:00|4773.2|4770.2|4772.6|4769.6|4773.6|4770.6|4771.7|4768.7|0
1664311200000|2022-09-27 20:40:00|4772.1|4769.1|4771.4|4768.4|4773.1|4770.1|4770.7|4767.7|0
1664311500000|2022-09-27 20:45:00|4771.5|4768.5|4772.6|4769.6|4772.6|4769.6|4770.9|4767.9|0
1664311800000|2022-09-27 20:50:00|4772.7|4769.7|4773.2|4770.2|4773.3|4770.3|4772.3|4769.3|0
1664312100000|2022-09-27 20:55:00|4773.3|4770.3|4776.2|4773.2|4776.2|4773.2|4773|4770|0
1664312400000|2022-09-27 21:00:00|4776.3|4773.3|4777.1|4774.1|4777.9|4774.9|4775.1|4772.1|0
1664312700000|2022-09-27 21:05:00|4777|4774|4775.7|4772.7|4777|4774|4775.7|4772.7|0
1664313000000|2022-09-27 21:10:00|4775.6|4772.6|4773.9|4770.9|4776.3|4773.3|4773.5|4770.5|0
1664313300000|2022-09-27 21:15:00|4773.8|4770.8|4774.7|4771.7|4775|4772|4773.7|4770.7|0
1664313600000|2022-09-27 21:20:00|4774.6|4771.6|4775.5|4772.5|4775.7|4772.7|4774.4|4771.4|0
1664313900000|2022-09-27 21:25:00|4775.2|4772.2|4774.5|4771.5|4775.4|4772.4|4774.5|4771.5|0
1664314200000|2022-09-27 21:30:00|4774.4|4771.4|4774.5|4771.5|4774.8|4771.8|4774.2|4771.2|0
1664314500000|2022-09-27 21:35:00|4774.4|4771.4|4774|4771|4774.9|4771.9|4773.8|4770.8|0
1664314800000|2022-09-27 21:40:00|4774.1|4771.1|4774.1|4771.1|4774.6|4771.6|4773.6|4770.6|0
1664315100000|2022-09-27 21:45:00|4774|4771|4773.6|4770.6|4774.1|4771.1|4773.2|4770.2|0
1664315400000|2022-09-27 21:50:00|4773.5|4770.5|4774.3|4771.3|4774.4|4771.4|4773.5|4770.5|0
1664315700000|2022-09-27 21:55:00|4774.1|4771.1|4774.5|4771.5|4774.5|4771.5|4773.8|4770.8|0
1664316000000|2022-09-27 22:00:00|4774.8|4771.8|4780.7|4777.7|4782.1|4779.1|4774.8|4771.8|0
1664316300000|2022-09-27 22:05:00|4780.8|4777.8|4779.5|4776.5|4781.2|4778.2|4779.5|4776.5|0
1664316600000|2022-09-27 22:10:00|4780|4777|4778|4775|4780.2|4777.2|4777.4|4774.4|0
1664316900000|2022-09-27 22:15:00|4778.1|4775.1|4777.9|4774.9|4779.3|4776.3|4777.7|4774.7|0
1664317200000|2022-09-27 22:20:00|4778.4|4775.4|4776.2|4773.2|4778.7|4775.7|4776.2|4773.2|0
1664317500000|2022-09-27 22:25:00|4775.9|4772.9|4775.2|4772.2|4776.1|4773.1|4775.1|4772.1|0
1664317800000|2022-09-27 22:30:00|4775.3|4772.3|4776|4773|4776.1|4773.1|4775.2|4772.2|0
1664318100000|2022-09-27 22:35:00|4776.6|4773.6|4777.1|4774.1|4777.1|4774.1|4776.2|4773.2|0
1664318400000|2022-09-27 22:40:00|4777.3|4774.3|4776.5|4773.5|4777.7|4774.7|4775.9|4772.9|0
1664318700000|2022-09-27 22:45:00|4776.6|4773.6|4778.3|4775.3|4778.6|4775.6|4776.6|4773.6|0
1664319000000|2022-09-27 22:50:00|4778.4|4775.4|4779.2|4776.2|4779.2|4776.2|4778.1|4775.1|0
1664319300000|2022-09-27 22:55:00|4779|4776|4781|4778|4781|4778|4779|4776|0
1664319600000|2022-09-27 23:00:00|4781.1|4778.1|4780.7|4777.7|4781.5|4778.5|4780|4777|0
1664319900000|2022-09-27 23:05:00|4780.5|4777.5|4782.2|4779.2|4782.2|4779.2|4780.5|4777.5|0
1664320200000|2022-09-27 23:10:00|4782.3|4779.3|4782.6|4779.6|4782.8|4779.8|4782|4779|0
1664320500000|2022-09-27 23:15:00|4782.5|4779.5|4781.2|4778.2|4782.6|4779.6|4781|4778|0
1664320800000|2022-09-27 23:20:00|4781.1|4778.1|4779.3|4776.3|4781.8|4778.8|4779.2|4776.2|0
1664321100000|2022-09-27 23:25:00|4779.2|4776.2|4780|4777|4780.3|4777.3|4778.5|4775.5|0
1664321400000|2022-09-27 23:30:00|4780.2|4777.2|4781.1|4778.1|4781.4|4778.4|4780.2|4777.2|0
1664321700000|2022-09-27 23:35:00|4781|4778|4783.1|4780.1|4783.1|4780.1|4781|4778|0
1664322000000|2022-09-27 23:40:00|4783|4780|4786.4|4783.4|4786.8|4783.8|4783|4780|0
1664322300000|2022-09-27 23:45:00|4786.6|4783.6|4786.7|4783.7|4787.4|4784.4|4786|4783|0
1664322600000|2022-09-27 23:50:00|4786.8|4783.8|4782.8|4779.8|4787.3|4784.3|4782.7|4779.7|0
1664322900000|2022-09-27 23:55:00|4782.6|4779.6|4785.4|4780.4|4785.4|4781.5|4782|4779|0
1664323200000|2022-09-28 00:00:00|4785.5|4780.5|4792.6|4787.6|4796|4791|4785.5|4780.5|0
1664323500000|2022-09-28 00:05:00|4792.8|4787.8|4794.9|4789.9|4796.2|4791.2|4791.2|4786.2|0
1664323800000|2022-09-28 00:10:00|4795.1|4790.1|4802|4797|4803.9|4798.9|4795.1|4790.1|0
1664324100000|2022-09-28 00:15:00|4801.9|4796.9|4801.9|4796.9|4804.4|4799.4|4798.5|4793.5|0
1664324400000|2022-09-28 00:20:00|4802|4797|4803|4798|4803.3|4798.3|4800.1|4795.1|0
1664324700000|2022-09-28 00:25:00|4802.8|4797.8|4798.8|4793.8|4802.9|4797.9|4796.6|4791.6|0
1664325000000|2022-09-28 00:30:00|4798.9|4793.9|4794.2|4789.2|4800.2|4795.2|4791.3|4786.3|0
1664325300000|2022-09-28 00:35:00|4794.7|4789.7|4796.7|4791.7|4797.1|4792.1|4792.4|4787.4|0
1664325600000|2022-09-28 00:40:00|4796|4791|4793.9|4788.9|4799.5|4794.5|4793.4|4788.4|0
1664325900000|2022-09-28 00:45:00|4793.8|4788.8|4788.2|4783.2|4793.8|4788.8|4787.3|4782.3|0
1664326200000|2022-09-28 00:50:00|4788.1|4783.1|4791.6|4786.6|4791.7|4786.7|4787.7|4782.7|0
1664326500000|2022-09-28 00:55:00|4791.7|4786.7|4791.3|4786.3|4793.6|4788.6|4788.8|4783.8|0
1664326800000|2022-09-28 01:00:00|4791.1|4786.1|4787.3|4782.3|4793.1|4788.1|4785.2|4780.2|0
1664327100000|2022-09-28 01:05:00|4787.4|4782.4|4795.3|4790.3|4797.4|4792.4|4786.3|4781.3|0
1664327400000|2022-09-28 01:10:00|4795.2|4790.2|4793.1|4788.1|4795.5|4790.5|4791.9|4786.9|0
1664327700000|2022-09-28 01:15:00|4792.7|4787.7|4787.4|4782.4|4793.8|4788.8|4786.7|4781.7|0
1664328000000|2022-09-28 01:20:00|4787.2|4782.2|4774.5|4769.5|4787.6|4782.6|4773.2|4768.2|0
1664328300000|2022-09-28 01:25:00|4774.8|4769.8|4759.4|4754.4|4777.1|4772.1|4756.4|4751.4|0
1664328600000|2022-09-28 01:30:00|4759.2|4754.2|4763.9|4758.9|4764.5|4759.5|4757.7|4752.7|0
1664328900000|2022-09-28 01:35:00|4763.7|4758.7|4757.5|4752.5|4764.1|4759.1|4756.7|4751.7|0
1664329200000|2022-09-28 01:40:00|4757.6|4752.6|4754.4|4749.4|4759.4|4754.4|4751.3|4746.3|0
1664329500000|2022-09-28 01:45:00|4754.3|4749.3|4747.4|4742.4|4756.1|4751.1|4747.1|4742.1|0
1664329800000|2022-09-28 01:50:00|4747.3|4742.3|4749|4744|4751.7|4746.7|4745.3|4740.3|0
1664330100000|2022-09-28 01:55:00|4749.1|4744.1|4753.2|4748.2|4753.4|4748.4|4748.2|4743.2|0
1664330400000|2022-09-28 02:00:00|4753.1|4748.1|4747.1|4742.1|4753.7|4748.7|4746.8|4741.8|0
1664330700000|2022-09-28 02:05:00|4747.2|4742.2|4745.8|4740.8|4748.4|4743.4|4738.8|4733.8|0
1664331000000|2022-09-28 02:10:00|4745.9|4740.9|4725.6|4720.6|4746.6|4741.6|4723.9|4718.9|0
1664331300000|2022-09-28 02:15:00|4725.4|4720.4|4722.1|4717.1|4729.7|4724.7|4721.6|4716.6|0
1664331600000|2022-09-28 02:20:00|4723|4718|4724.7|4719.7|4725.3|4720.3|4715.9|4710.9|0
1664331900000|2022-09-28 02:25:00|4724.8|4719.8|4729.5|4724.5|4731.1|4726.1|4723.4|4718.4|0
1664332200000|2022-09-28 02:30:00|4729.7|4724.7|4729.3|4724.3|4731|4726|4724|4719|0
1664332500000|2022-09-28 02:35:00|4729.4|4724.4|4727.1|4722.1|4729.5|4724.5|4724.4|4719.4|0
1664332800000|2022-09-28 02:40:00|4727.2|4722.2|4729.1|4724.1|4729.5|4724.5|4724.9|4719.9|0
1664333100000|2022-09-28 02:45:00|4729.4|4724.4|4728.5|4723.5|4732|4727|4727.5|4722.5|0
1664333400000|2022-09-28 02:50:00|4728.3|4723.3|4729.6|4724.6|4730.4|4725.4|4726.2|4721.2|0
1664333700000|2022-09-28 02:55:00|4729.7|4724.7|4729.2|4724.2|4730.1|4725.1|4725.8|4720.8|0
1664334000000|2022-09-28 03:00:00|4729.3|4724.3|4736.5|4731.5|4739.9|4734.9|4729.3|4724.3|0
1664334300000|2022-09-28 03:05:00|4736.3|4731.3|4736.9|4731.9|4738.4|4733.4|4734.2|4729.2|0
1664334600000|2022-09-28 03:10:00|4737|4732|4735.9|4730.9|4740.1|4735.1|4735.5|4730.5|0
1664334900000|2022-09-28 03:15:00|4735.8|4730.8|4736.9|4731.9|4738.2|4733.2|4734.3|4729.3|0
1664335200000|2022-09-28 03:20:00|4737|4732|4742.2|4737.2|4742.6|4737.6|4736.4|4731.4|0
1664335500000|2022-09-28 03:25:00|4742.3|4737.3|4739|4734|4742.9|4737.9|4735.5|4730.5|0
1664335800000|2022-09-28 03:30:00|4738.8|4733.8|4737.4|4732.4|4739|4734|4732.9|4727.9|0
1664336100000|2022-09-28 03:35:00|4737.3|4732.3|4734.8|4729.8|4738|4733|4733.7|4728.7|0
1664336400000|2022-09-28 03:40:00|4734.7|4729.7|4728.5|4723.5|4734.9|4729.9|4728.4|4723.4|0
1664336700000|2022-09-28 03:45:00|4728.8|4723.8|4726.9|4721.9|4729.9|4724.9|4726.5|4721.5|0
1664337000000|2022-09-28 03:50:00|4727|4722|4731.1|4726.1|4731.7|4726.7|4726.5|4721.5|0
1664337300000|2022-09-28 03:55:00|4731.5|4726.5|4733.1|4728.1|4734.4|4729.4|4730.3|4725.3|0
1664337600000|2022-09-28 04:00:00|4733|4728|4727|4722|4733.2|4728.2|4726|4721|0
1664337900000|2022-09-28 04:05:00|4727.1|4722.1|4728.3|4723.3|4729.8|4724.8|4726.7|4721.7|0
1664338200000|2022-09-28 04:10:00|4728.4|4723.4|4726.4|4721.4|4729.3|4724.3|4724.8|4719.8|0
1664338500000|2022-09-28 04:15:00|4726.3|4721.3|4730|4725|4730.3|4725.3|4725.1|4720.1|0
1664338800000|2022-09-28 04:20:00|4730.2|4725.2|4731.1|4726.1|4732.7|4727.7|4729.6|4724.6|0
1664339100000|2022-09-28 04:25:00|4731.2|4726.2|4735|4730|4735.3|4730.3|4730.9|4725.9|0
1664339400000|2022-09-28 04:30:00|4735.1|4730.1|4740.3|4735.3|4745.1|4740.1|4734.5|4729.5|0
1664339700000|2022-09-28 04:35:00|4740.6|4735.6|4738.4|4733.4|4742.2|4737.2|4737.9|4732.9|0
1664340000000|2022-09-28 04:40:00|4738.5|4733.5|4735.5|4730.5|4739|4734|4734.4|4729.4|0
1664340300000|2022-09-28 04:45:00|4735.4|4730.4|4733.3|4728.3|4737.3|4732.3|4732.4|4727.4|0
1664340600000|2022-09-28 04:50:00|4733.5|4728.5|4732.1|4727.1|4734|4729|4730.5|4725.5|0
1664340900000|2022-09-28 04:55:00|4732|4727|4733.2|4728.2|4733.9|4728.9|4730.3|4725.3|0
1664341200000|2022-09-28 05:00:00|4733.3|4728.3|4732.3|4727.3|4737.3|4732.3|4731.9|4726.9|0
1664341500000|2022-09-28 05:05:00|4732.2|4727.2|4726.8|4721.8|4732.3|4727.3|4725.9|4720.9|0
1664341800000|2022-09-28 05:10:00|4726.7|4721.7|4724|4719|4729.2|4724.2|4722.8|4717.8|0
1664342100000|2022-09-28 05:15:00|4724.1|4719.1|4727.7|4722.7|4729.8|4724.8|4723.6|4718.6|0
1664342400000|2022-09-28 05:20:00|4727.8|4722.8|4729.3|4724.3|4730.7|4725.7|4727.4|4722.4|0
1664342700000|2022-09-28 05:25:00|4729.1|4724.1|4732|4727|4732.8|4727.8|4728.8|4723.8|0
1664343000000|2022-09-28 05:30:00|4732.2|4727.2|4730.2|4725.2|4732.7|4727.7|4728.2|4723.2|0
1664343300000|2022-09-28 05:35:00|4730|4725|4729.9|4724.9|4731.3|4726.3|4728.7|4723.7|0
1664343600000|2022-09-28 05:40:00|4729.8|4724.8|4736.1|4731.1|4736.3|4731.3|4729.8|4724.8|0
1664343900000|2022-09-28 05:45:00|4736.2|4731.2|4734.3|4729.3|4736.7|4731.7|4733.5|4728.5|0
1664344200000|2022-09-28 05:50:00|4733.9|4728.9|4735.1|4730.1|4737.9|4732.9|4733.7|4728.7|0
1664344500000|2022-09-28 05:55:00|4735.3|4730.3|4742.3|4737.3|4742.3|4737.3|4734.9|4729.9|0
1664344800000|2022-09-28 06:00:00|4742.2|4737.2|4748.9|4743.9|4751.5|4746.5|4738.5|4733.5|0
1664345100000|2022-09-28 06:05:00|4748.8|4743.8|4744.1|4739.1|4751.8|4746.8|4742.4|4737.4|0
1664345400000|2022-09-28 06:10:00|4744.2|4739.2|4739.1|4734.1|4747.6|4742.6|4739.1|4734.1|0
1664345700000|2022-09-28 06:15:00|4739.5|4734.5|4735.4|4730.4|4741.1|4736.1|4731.8|4726.8|0
1664346000000|2022-09-28 06:20:00|4735.6|4730.6|4737.3|4732.3|4738.6|4733.6|4732.7|4727.7|0
1664346300000|2022-09-28 06:25:00|4737.7|4732.7|4741.6|4736.6|4746.8|4741.8|4736.6|4731.6|0
1664346600000|2022-09-28 06:30:00|4741.8|4736.8|4736.1|4731.1|4742.1|4737.1|4735.1|4730.1|0
1664346900000|2022-09-28 06:35:00|4736.4|4731.4|4735.3|4730.3|4737.7|4732.7|4733.7|4728.7|0
1664347200000|2022-09-28 06:40:00|4735.5|4730.5|4734.5|4729.5|4739.1|4734.1|4734.3|4729.3|0
1664347500000|2022-09-28 06:45:00|4734.7|4729.7|4731.5|4726.5|4735.5|4730.5|4729.2|4724.2|0
1664347800000|2022-09-28 06:50:00|4731.6|4726.6|4730.5|4725.5|4736.7|4731.7|4729.9|4724.9|0
1664348100000|2022-09-28 06:55:00|4730.4|4725.4|4716.9|4711.9|4732.6|4727.6|4715.4|4710.4|0
1664348400000|2022-09-28 07:00:00|4717|4712|4734|4729|4734|4729|4717|4712|0
1664348700000|2022-09-28 07:05:00|4733.8|4728.8|4719.2|4714.2|4734.3|4729.3|4716.5|4711.5|0
1664349000000|2022-09-28 07:10:00|4719.1|4714.1|4703.9|4698.9|4723.1|4718.1|4701.2|4696.2|0
1664349300000|2022-09-28 07:15:00|4703.6|4698.6|4714.9|4709.9|4716.7|4711.7|4703|4698|0
1664349600000|2022-09-28 07:20:00|4715.1|4710.1|4710.5|4705.5|4721.3|4716.3|4710|4705|0
1664349900000|2022-09-28 07:25:00|4710.3|4705.3|4717|4712|4717.6|4712.6|4706.7|4701.7|0
1664350200000|2022-09-28 07:30:00|4716.9|4711.9|4721.7|4716.7|4725.5|4720.5|4712.8|4707.8|0
1664350500000|2022-09-28 07:35:00|4722|4717|4720.6|4715.6|4723.7|4718.7|4713|4708|0
1664350800000|2022-09-28 07:40:00|4720.3|4715.3|4727.3|4722.3|4728.5|4723.5|4720.1|4715.1|0
1664351100000|2022-09-28 07:45:00|4727.4|4722.4|4726.8|4721.8|4733.3|4728.3|4722.6|4717.6|0
1664351400000|2022-09-28 07:50:00|4726.6|4721.6|4739.9|4734.9|4740.7|4735.7|4725.6|4720.6|0
1664351700000|2022-09-28 07:55:00|4739.8|4734.8|4731.3|4726.3|4740.9|4735.9|4731.3|4726.3|0
1664352000000|2022-09-28 08:00:00|4731.4|4726.4|4698.6|4695.6|4734.5|4729.5|4698.6|4695.6|0
1664352300000|2022-09-28 08:05:00|4698|4695|4695.4|4692.4|4701.5|4698.5|4695.4|4692.4|0
1664352600000|2022-09-28 08:10:00|4695.3|4692.3|4695|4692|4696.7|4693.7|4692.6|4689.6|0
1664352900000|2022-09-28 08:15:00|4694.8|4691.8|4692|4689|4697|4694|4691.5|4688.5|0
1664353200000|2022-09-28 08:20:00|4692.5|4689.5|4699.3|4696.3|4700.3|4697.3|4692.2|4689.2|0
1664353500000|2022-09-28 08:25:00|4699.4|4696.4|4692.4|4689.4|4702|4699|4691.9|4688.9|0
1664353800000|2022-09-28 08:30:00|4692.2|4689.2|4687.3|4684.3|4692.3|4689.3|4687|4684|0
1664354100000|2022-09-28 08:35:00|4686.9|4683.9|4686.1|4683.1|4688.8|4685.8|4686.1|4683.1|0
1664354400000|2022-09-28 08:40:00|4686|4683|4684.3|4681.3|4686.9|4683.9|4682.8|4679.8|0
1664354700000|2022-09-28 08:45:00|4684.2|4681.2|4684.2|4681.2|4684.2|4681.2|4684.2|4681.2|0
1664355000000|2022-09-28 08:50:00|4690.7|4687.7|4695.2|4692.2|4695.4|4692.4|4689.6|4686.6|0
1664355300000|2022-09-28 08:55:00|4695.3|4692.3|4693.7|4690.7|4697.9|4694.9|4692.9|4689.9|0
1664355600000|2022-09-28 09:00:00|4693.9|4690.9|4689.9|4686.9|4693.9|4690.9|4689.1|4686.1|0
1664355900000|2022-09-28 09:05:00|4689.6|4686.6|4681|4678|4690.9|4687.9|4680.8|4677.8|0
1664356200000|2022-09-28 09:10:00|4680.9|4677.9|4678.6|4675.6|4682.1|4679.1|4678.6|4675.6|0
1664356500000|2022-09-28 09:15:00|4678.7|4675.7|4669.6|4666.6|4679.1|4676.1|4667.8|4664.8|0
1664356800000|2022-09-28 09:20:00|4669.5|4666.5|4670.4|4667.4|4671|4668|4666.5|4663.5|0
1664357100000|2022-09-28 09:25:00|4670.5|4667.5|4670.8|4667.8|4673.5|4670.5|4668.6|4665.6|0
1664357400000|2022-09-28 09:30:00|4670.6|4667.6|4672.9|4669.9|4673|4670|4670.6|4667.6|0
1664357700000|2022-09-28 09:35:00|4672.6|4669.6|4668|4665|4672.6|4669.6|4665.9|4662.9|0
1664358000000|2022-09-28 09:40:00|4668.1|4665.1|4669.7|4666.7|4670.7|4667.7|4666.8|4663.8|0
1664358300000|2022-09-28 09:45:00|4669.8|4666.8|4667.9|4664.9|4671|4668|4667.7|4664.7|0
1664358600000|2022-09-28 09:50:00|4667.8|4664.8|4666.9|4663.9|4668.2|4665.2|4665.6|4662.6|0
1664358900000|2022-09-28 09:55:00|4666.8|4663.8|4664.4|4661.4|4666.8|4663.8|4664.3|4661.3|0
1664359200000|2022-09-28 10:00:00|4664.1|4661.1|4680.8|4677.8|4695.1|4692.1|4663.7|4660.7|0
1664359500000|2022-09-28 10:05:00|4681.5|4678.5|4688.5|4685.5|4690.2|4687.2|4672.4|4669.4|0
1664359800000|2022-09-28 10:10:00|4688.7|4685.7|4698.7|4695.7|4701.3|4698.3|4687.6|4684.6|0
1664360100000|2022-09-28 10:15:00|4698.9|4695.9|4710.1|4707.1|4710.1|4707.1|4697.4|4694.4|0
1664360400000|2022-09-28 10:20:00|4709.8|4706.8|4720.7|4717.7|4724.4|4721.4|4709.7|4706.7|0
1664360700000|2022-09-28 10:25:00|4720.6|4717.6|4708.8|4705.8|4720.9|4717.9|4704.3|4701.3|0
1664361000000|2022-09-28 10:30:00|4708.7|4705.7|4702.3|4699.3|4710.1|4707.1|4700.9|4697.9|0
1664361300000|2022-09-28 10:35:00|4702.2|4699.2|4717|4714|4717.2|4714.2|4700.8|4697.8|0
1664361600000|2022-09-28 10:40:00|4717.1|4714.1|4721|4718|4724.5|4721.5|4716.9|4713.9|0
1664361900000|2022-09-28 10:45:00|4720.9|4717.9|4708.7|4705.7|4720.9|4717.9|4707.5|4704.5|0
1664362200000|2022-09-28 10:50:00|4708.9|4705.9|4710.5|4707.5|4712.7|4709.7|4708.7|4705.7|0
1664362500000|2022-09-28 10:55:00|4710.1|4707.1|4705.1|4702.1|4712|4709|4703.6|4700.6|0
1664362800000|2022-09-28 11:00:00|4707|4704|4694.1|4691.1|4708.8|4705.8|4694.1|4691.1|0
1664363100000|2022-09-28 11:05:00|4694.2|4691.2|4685.5|4682.5|4694.8|4691.8|4684.3|4681.3|0
1664363400000|2022-09-28 11:10:00|4685.6|4682.6|4686.4|4683.4|4692.1|4689.1|4685.2|4682.2|0
1664363700000|2022-09-28 11:15:00|4686.3|4683.3|4693.6|4690.6|4693.8|4690.8|4686|4683|0
1664364000000|2022-09-28 11:20:00|4693.7|4690.7|4691.5|4688.5|4695.7|4692.7|4690.1|4687.1|0
1664364300000|2022-09-28 11:25:00|4691.4|4688.4|4693|4690|4695.5|4692.5|4691.3|4688.3|0
1664364600000|2022-09-28 11:30:00|4693.1|4690.1|4701.9|4698.9|4703.7|4700.7|4692.9|4689.9|0
1664364900000|2022-09-28 11:35:00|4701.6|4698.6|4692.2|4689.2|4701.7|4698.7|4689.7|4686.7|0
1664365200000|2022-09-28 11:40:00|4692.1|4689.1|4694.7|4691.7|4694.7|4691.7|4687.9|4684.9|0
1664365500000|2022-09-28 11:45:00|4694.6|4691.6|4694.7|4691.7|4695.5|4692.5|4692.5|4689.5|0
1664365800000|2022-09-28 11:50:00|4694.5|4691.5|4695.9|4692.9|4696.4|4693.4|4693.7|4690.7|0
1664366100000|2022-09-28 11:55:00|4695.8|4692.8|4695.6|4692.6|4697.2|4694.2|4693.5|4690.5|0
1664366400000|2022-09-28 12:00:00|4695.7|4692.7|4706.9|4703.9|4707.1|4704.1|4695.4|4692.4|0
1664366700000|2022-09-28 12:05:00|4706.8|4703.8|4710.1|4707.1|4712.2|4709.2|4705.7|4702.7|0
1664367000000|2022-09-28 12:10:00|4709.9|4706.9|4706.8|4703.8|4709.9|4706.9|4703.8|4700.8|0
1664367300000|2022-09-28 12:15:00|4706.9|4703.9|4710.8|4707.8|4711.9|4708.9|4706.9|4703.9|0
1664367600000|2022-09-28 12:20:00|4710.7|4707.7|4724.2|4721.2|4724.3|4721.3|4710.5|4707.5|0
1664367900000|2022-09-28 12:25:00|4724.5|4721.5|4719.7|4716.7|4724.9|4721.9|4717|4714|0
1664368200000|2022-09-28 12:30:00|4719.6|4716.6|4728.1|4725.1|4728.5|4725.5|4717.5|4714.5|0
1664368500000|2022-09-28 12:35:00|4728.6|4725.6|4739.3|4736.3|4739.3|4736.3|4728.4|4725.4|0
1664368800000|2022-09-28 12:40:00|4739.7|4736.7|4756|4753|4757.3|4754.3|4737.7|4734.7|0
1664369100000|2022-09-28 12:45:00|4756.1|4753.1|4749|4746|4760.4|4757.4|4748.9|4745.9|0
1664369400000|2022-09-28 12:50:00|4748.9|4745.9|4749.7|4746.7|4751.4|4748.4|4745.4|4742.4|0
1664369700000|2022-09-28 12:55:00|4749.6|4746.6|4746.8|4743.8|4749.7|4746.7|4743.5|4740.5|0
1664370000000|2022-09-28 13:00:00|4746.6|4743.6|4754.4|4751.4|4755.3|4752.3|4744.6|4741.6|0
1664370300000|2022-09-28 13:05:00|4754.8|4751.8|4746|4743|4758.3|4755.3|4746|4743|0
1664370600000|2022-09-28 13:10:00|4746.1|4743.1|4740.3|4737.3|4746.1|4743.1|4734.1|4731.1|0
1664370900000|2022-09-28 13:15:00|4740.7|4737.7|4749.5|4746.5|4749.5|4746.5|4740.7|4737.7|0
1664371200000|2022-09-28 13:20:00|4748.9|4745.9|4755.6|4752.6|4757.5|4754.5|4745.4|4742.4|0
1664371500000|2022-09-28 13:25:00|4747.2|4744.2|4745.8|4742.8|4751.6|4748.6|4742.6|4739.6|0
1664371800000|2022-09-28 13:30:00|4746.7|4743.7|4746.9|4745.1|4763.1|4761.3|4734.5|4732.7|0
1664372100000|2022-09-28 13:35:00|4747.1|4745.3|4761.5|4759.7|4772.5|4770.7|4744.6|4742.8|0
1664372400000|2022-09-28 13:40:00|4760.9|4759.1|4791.6|4789.8|4791.9|4790.1|4758.3|4756.5|0
1664372700000|2022-09-28 13:45:00|4791.2|4789.4|4777.4|4775.6|4794.1|4792.3|4770.3|4768.5|0
1664373000000|2022-09-28 13:50:00|4777.3|4775.5|4774.9|4773.1|4790.6|4788.8|4771.3|4769.5|0
1664373300000|2022-09-28 13:55:00|4775|4773.2|4776.7|4774.9|4789.8|4788|4773|4771.2|0
1664373600000|2022-09-28 14:00:00|4776.9|4775.1|4774.2|4772.4|4802.9|4801.1|4767.3|4765.5|0
1664373900000|2022-09-28 14:05:00|4774.6|4772.8|4764.7|4762.9|4784.1|4782.3|4764.7|4762.9|0
1664374200000|2022-09-28 14:10:00|4764.5|4762.7|4782.6|4780.8|4786.3|4784.5|4764.4|4762.6|0
1664374500000|2022-09-28 14:15:00|4783|4781.2|4790.8|4789|4794.1|4792.3|4772.3|4770.5|0
1664374800000|2022-09-28 14:20:00|4791.3|4789.5|4809|4807.2|4810.1|4808.3|4788.3|4786.5|0
1664375100000|2022-09-28 14:25:00|4809.6|4807.8|4823.9|4822.1|4823.9|4822.1|4804.3|4802.5|0
1664375400000|2022-09-28 14:30:00|4825.6|4823.8|4825.5|4823.7|4828.1|4826.3|4817|4815.2|0
1664375700000|2022-09-28 14:35:00|4826.4|4824.6|4822.8|4821|4836.2|4834.4|4816.5|4814.7|0
1664376000000|2022-09-28 14:40:00|4823.1|4821.3|4828.8|4827|4836.1|4834.3|4822.7|4820.9|0
1664376300000|2022-09-28 14:45:00|4828.9|4827.1|4837.4|4835.6|4837.6|4835.8|4826.1|4824.3|0
1664376600000|2022-09-28 14:50:00|4836.9|4835.1|4837.4|4835.6|4838.7|4836.9|4828|4826.2|0
1664376900000|2022-09-28 14:55:00|4837.2|4835.4|4826.7|4824.9|4839.3|4837.5|4825|4823.2|0
1664377200000|2022-09-28 15:00:00|4827.1|4825.3|4833.9|4832.1|4843|4841.2|4822.2|4820.4|0
1664377500000|2022-09-28 15:05:00|4833.3|4831.5|4829.9|4828.1|4837.2|4835.4|4828.4|4826.6|0
1664377800000|2022-09-28 15:10:00|4830.1|4828.3|4833.5|4831.7|4841.9|4840.1|4828.3|4826.5|0
1664378100000|2022-09-28 15:15:00|4833.9|4832.1|4839.9|4838.1|4841|4839.2|4831|4829.2|0
1664378400000|2022-09-28 15:20:00|4839.7|4837.9|4852|4850.2|4856.1|4854.3|4839.7|4837.9|0
1664378700000|2022-09-28 15:25:00|4852.2|4850.4|4844.9|4843.1|4858.8|4857|4843.2|4841.4|0
1664379000000|2022-09-28 15:30:00|4846.3|4844.5|4841.9|4840.1|4848.3|4846.5|4836.8|4835|0
1664379300000|2022-09-28 15:35:00|4842.1|4840.3|4840.3|4838.5|4847.8|4846|4837.1|4835.3|0
1664379600000|2022-09-28 15:40:00|4840.4|4838.6|4840.7|4838.9|4843|4841.2|4835|4833.2|0
1664379900000|2022-09-28 15:45:00|4841.2|4839.4|4850.1|4848.3|4853.6|4851.8|4838.1|4836.3|0
1664380200000|2022-09-28 15:50:00|4849.9|4848.1|4859.5|4857.7|4860.6|4858.8|4849|4847.2|0
1664380500000|2022-09-28 15:55:00|4859.3|4857.5|4865.9|4864.1|4868.4|4866.6|4859.3|4857.5|0
1664380800000|2022-09-28 16:00:00|4866.1|4864.3|4863.9|4862.1|4867.9|4866.1|4861.5|4859.7|0
1664381100000|2022-09-28 16:05:00|4866.4|4864.6|4862.2|4860.4|4867.2|4865.4|4862|4860.2|0
1664381400000|2022-09-28 16:10:00|4862.3|4860.5|4873|4871.2|4874.6|4872.8|4861.7|4859.9|0
1664381700000|2022-09-28 16:15:00|4873.2|4871.4|4880.7|4878.9|4880.9|4879.1|4869.3|4867.5|0
1664382000000|2022-09-28 16:20:00|4880.8|4879|4866.6|4864.8|4881.6|4879.8|4866.5|4864.7|0
1664382300000|2022-09-28 16:25:00|4866.7|4864.9|4859.1|4857.3|4868.3|4866.5|4857.2|4855.4|0
1664382600000|2022-09-28 16:30:00|4858.9|4857.1|4862.2|4860.4|4863.2|4861.4|4854.4|4852.6|0
1664382900000|2022-09-28 16:35:00|4861.9|4860.1|4851.9|4850.1|4862.6|4860.8|4851.2|4849.4|0
1664383200000|2022-09-28 16:40:00|4852.6|4850.8|4862|4860.2|4862|4860.2|4850.4|4848.6|0
1664383500000|2022-09-28 16:45:00|4861.7|4859.9|4857.7|4855.9|4865.5|4863.7|4856.4|4854.6|0
1664383800000|2022-09-28 16:50:00|4857.1|4855.3|4854.3|4852.5|4858.2|4856.4|4847.7|4845.9|0
1664384100000|2022-09-28 16:55:00|4853.9|4852.1|4858.7|4856.9|4858.7|4856.9|4851.7|4849.9|0
1664384400000|2022-09-28 17:00:00|4859.5|4857.7|4861.9|4860.1|4863.1|4861.3|4853.5|4851.7|0
1664384700000|2022-09-28 17:05:00|4862.3|4860.5|4876.1|4874.3|4877.5|4875.7|4862.3|4860.5|0
1664385000000|2022-09-28 17:10:00|4876|4874.2|4872.3|4870.5|4876.6|4874.8|4867.7|4865.9|0
1664385300000|2022-09-28 17:15:00|4872.5|4870.7|4881.3|4879.5|4881.5|4879.7|4872.5|4870.7|0
1664385600000|2022-09-28 17:20:00|4881.5|4879.7|4879.8|4878|4881.5|4879.7|4876.4|4874.6|0
1664385900000|2022-09-28 17:25:00|4880.4|4878.6|4873.4|4871.6|4880.4|4878.6|4870.7|4868.9|0
1664386200000|2022-09-28 17:30:00|4873.5|4871.7|4874.7|4872.9|4877.1|4875.3|4870.9|4869.1|0
1664386500000|2022-09-28 17:35:00|4874.9|4873.1|4870.8|4869|4875.5|4873.7|4866.7|4864.9|0
1664386800000|2022-09-28 17:40:00|4870.9|4869.1|4871.4|4869.6|4878.2|4876.4|4870.2|4868.4|0
1664387100000|2022-09-28 17:45:00|4871.6|4869.8|4865.3|4863.5|4872|4870.2|4860.5|4858.7|0
1664387400000|2022-09-28 17:50:00|4865.6|4863.8|4869.2|4867.4|4869.2|4867.4|4860.9|4859.1|0
1664387700000|2022-09-28 17:55:00|4869|4867.2|4870.7|4868.9|4872.6|4870.8|4866|4864.2|0
1664388000000|2022-09-28 18:00:00|4870.4|4868.6|4874.6|4872.8|4875.6|4873.8|4868.1|4866.3|0
1664388300000|2022-09-28 18:05:00|4875.4|4873.6|4879.4|4877.6|4880.9|4879.1|4874|4872.2|0
1664388600000|2022-09-28 18:10:00|4879.3|4877.5|4877.2|4875.4|4883|4881.2|4876.1|4874.3|0
1664388900000|2022-09-28 18:15:00|4877.3|4875.5|4880.3|4878.5|4882.4|4880.6|4872.8|4871|0
1664389200000|2022-09-28 18:20:00|4880.4|4878.6|4878.4|4876.6|4881.7|4879.9|4875.6|4873.8|0
1664389500000|2022-09-28 18:25:00|4878.5|4876.7|4883.6|4881.8|4884.2|4882.4|4875.3|4873.5|0
1664389800000|2022-09-28 18:30:00|4883.7|4881.9|4890.7|4888.9|4891.2|4889.4|4883.7|4881.9|0
1664390100000|2022-09-28 18:35:00|4890.6|4888.8|4892.6|4890.8|4895|4893.2|4889.1|4887.3|0
1664390400000|2022-09-28 18:40:00|4892.8|4891|4884|4882.2|4892.8|4891|4877.7|4875.9|0
1664390700000|2022-09-28 18:45:00|4884.3|4882.5|4889|4887.2|4889.1|4887.3|4881.5|4879.7|0
1664391000000|2022-09-28 18:50:00|4889.9|4888.1|4891.3|4889.5|4893.3|4891.5|4888.1|4886.3|0
1664391300000|2022-09-28 18:55:00|4890.2|4888.4|4890.8|4889|4893.9|4892.1|4889.8|4888|0
1664391600000|2022-09-28 19:00:00|4890.7|4888.9|4903|4901.2|4905.1|4903.3|4888.7|4886.9|0
1664391900000|2022-09-28 19:05:00|4903.5|4901.7|4909.9|4908.1|4914|4912.2|4900.7|4898.9|0
1664392200000|2022-09-28 19:10:00|4910.1|4908.3|4911.5|4909.7|4915.5|4913.7|4908|4906.2|0
1664392500000|2022-09-28 19:15:00|4911.7|4909.9|4906.8|4905|4916.2|4914.4|4905.1|4903.3|0
1664392800000|2022-09-28 19:20:00|4907.2|4905.4|4908.5|4906.7|4912.1|4910.3|4904.3|4902.5|0
1664393100000|2022-09-28 19:25:00|4908.4|4906.6|4913.4|4911.6|4915.9|4914.1|4908|4906.2|0
1664393400000|2022-09-28 19:30:00|4913.3|4911.5|4925.6|4923.8|4925.9|4924.1|4913.1|4911.3|0
1664393700000|2022-09-28 19:35:00|4925.4|4923.6|4922|4920.2|4925.6|4923.8|4918.7|4916.9|0
1664394000000|2022-09-28 19:40:00|4921.7|4919.9|4927.1|4925.3|4928.9|4927.1|4921.7|4919.9|0
1664394300000|2022-09-28 19:45:00|4925.2|4923.4|4933.5|4931.7|4936.9|4935.1|4925|4923.2|0
1664394600000|2022-09-28 19:50:00|4931.4|4929.6|4928.1|4926.3|4936.8|4935|4927.5|4925.7|0
1664394900000|2022-09-28 19:55:00|4927.8|4926|4913.1|4911.3|4929|4927.2|4913|4911.2|0
1664395200000|2022-09-28 20:00:00|4913.7|4910.7|4905.8|4902.8|4918.3|4915.3|4904.1|4901.1|0
1664395500000|2022-09-28 20:05:00|4905.9|4902.9|4907.6|4904.6|4907.6|4904.6|4904.4|4901.4|0
1664395800000|2022-09-28 20:10:00|4907.7|4904.7|4912.4|4909.4|4912.9|4909.9|4907.6|4904.6|0
1664396100000|2022-09-28 20:15:00|4912.3|4909.3|4911.8|4908.8|4913.3|4910.3|4911.7|4908.7|0
1664396400000|2022-09-28 20:20:00|4911.7|4908.7|4910.4|4907.4|4912.2|4909.2|4910.4|4907.4|0
1664396700000|2022-09-28 20:25:00|4910.2|4907.2|4909.5|4906.5|4910.5|4907.5|4908.8|4905.8|0
1664397000000|2022-09-28 20:30:00|4909.7|4906.7|4909.9|4906.9|4910.5|4907.5|4909.4|4906.4|0
1664397300000|2022-09-28 20:35:00|4909.8|4906.8|4909.8|4906.8|4910.1|4907.1|4908.9|4905.9|0
1664397600000|2022-09-28 20:40:00|4909.9|4906.9|4909.3|4906.3|4910.4|4907.4|4909.1|4906.1|0
1664397900000|2022-09-28 20:45:00|4909.2|4906.2|4907.8|4904.8|4909.7|4906.7|4907.6|4904.6|0
1664398200000|2022-09-28 20:50:00|4907.9|4904.9|4908|4905|4908.1|4905.1|4906.7|4903.7|0
1664398500000|2022-09-28 20:55:00|4908.1|4905.1|4908|4905|4908.4|4905.4|4907.7|4904.7|0
1664398800000|2022-09-28 21:00:00|4907.9|4904.9|4907.6|4904.6|4908.3|4905.3|4907.5|4904.5|0
1664399100000|2022-09-28 21:05:00|4907.5|4904.5|4908.3|4905.3|4908.3|4905.3|4907.3|4904.3|0
1664399400000|2022-09-28 21:10:00|4908.4|4905.4|4908.5|4905.5|4908.8|4905.8|4907.7|4904.7|0
1664399700000|2022-09-28 21:15:00|4908.6|4905.6|4908|4905|4908.7|4905.7|4907.8|4904.8|0
1664400000000|2022-09-28 21:20:00|4907.9|4904.9|4907.6|4904.6|4908.3|4905.3|4907.5|4904.5|0
1664400300000|2022-09-28 21:25:00|4907.5|4904.5|4907.4|4904.4|4907.6|4904.6|4907.3|4904.3|0
1664400600000|2022-09-28 21:30:00|4907.5|4904.5|4907.4|4904.4|4907.5|4904.5|4907.2|4904.2|0
1664400900000|2022-09-28 21:35:00|4907.5|4904.5|4908.1|4905.1|4909.1|4906.1|4907.5|4904.5|0
1664401200000|2022-09-28 21:40:00|4908.2|4905.2|4907.6|4904.6|4908.2|4905.2|4907.6|4904.6|0
1664401500000|2022-09-28 21:45:00|4907.7|4904.7|4908.9|4905.9|4909.2|4906.2|4907.7|4904.7|0
1664401800000|2022-09-28 21:50:00|4908.8|4905.8|4908.8|4905.8|4909|4906|4908.2|4905.2|0
1664402100000|2022-09-28 21:55:00|4908.7|4905.7|4908.3|4905.3|4908.8|4905.8|4908.3|4905.3|0
1664402400000|2022-09-28 22:00:00|4908.4|4905.4|4909.1|4906.1|4909.6|4906.6|4908.3|4905.3|0
1664402700000|2022-09-28 22:05:00|4909|4906|4910.4|4907.4|4911|4908|4909|4906|0
1664403000000|2022-09-28 22:10:00|4910.5|4907.5|4912.6|4909.6|4913.3|4910.3|4910.4|4907.4|0
1664403300000|2022-09-28 22:15:00|4912.7|4909.7|4912.2|4909.2|4912.7|4909.7|4912.1|4909.1|0
1664403600000|2022-09-28 22:20:00|4912.3|4909.3|4911.5|4908.5|4912.3|4909.3|4911.3|4908.3|0
1664403900000|2022-09-28 22:25:00|4911.6|4908.6|4912.7|4909.7|4912.7|4909.7|4911.4|4908.4|0
1664404200000|2022-09-28 22:30:00|4912.8|4909.8|4911.7|4908.7|4912.8|4909.8|4911.6|4908.6|0
1664404500000|2022-09-28 22:35:00|4911.6|4908.6|4911.8|4908.8|4912.1|4909.1|4911.5|4908.5|0
1664404800000|2022-09-28 22:40:00|4911.7|4908.7|4910.5|4907.5|4911.8|4908.8|4910.3|4907.3|0
1664405100000|2022-09-28 22:45:00|4910.6|4907.6|4907.6|4904.6|4910.6|4907.6|4907.6|4904.6|0
1664405400000|2022-09-28 22:50:00|4907.7|4904.7|4904.2|4901.2|4907.7|4904.7|4904.2|4901.2|0
1664405700000|2022-09-28 22:55:00|4904.1|4901.1|4904.4|4901.4|4904.7|4901.7|4903.2|4900.2|0
1664406000000|2022-09-28 23:00:00|4904.5|4901.5|4903.9|4900.9|4905.1|4902.1|4903.8|4900.8|0
1664406300000|2022-09-28 23:05:00|4904.3|4901.3|4904|4901|4904.5|4901.5|4903.4|4900.4|0
1664406600000|2022-09-28 23:10:00|4903.8|4900.8|4904.1|4901.1|4905.1|4902.1|4903.8|4900.8|0
1664406900000|2022-09-28 23:15:00|4904.2|4901.2|4905.5|4902.5|4905.5|4902.5|4904.2|4901.2|0
1664407200000|2022-09-28 23:20:00|4905.4|4902.4|4904.3|4901.3|4906.1|4903.1|4903.8|4900.8|0
1664407500000|2022-09-28 23:25:00|4904.2|4901.2|4903.7|4900.7|4904.9|4901.9|4903.7|4900.7|0
1664407800000|2022-09-28 23:30:00|4903.6|4900.6|4903.3|4900.3|4904.5|4901.5|4903.3|4900.3|0
1664408100000|2022-09-28 23:35:00|4903.4|4900.4|4902.7|4899.7|4903.5|4900.5|4900.8|4897.8|0
1664408400000|2022-09-28 23:40:00|4902.8|4899.8|4902.2|4899.2|4903.3|4900.3|4901.9|4898.9|0
1664408700000|2022-09-28 23:45:00|4902.3|4899.3|4901.9|4898.9|4902.3|4899.3|4901.1|4898.1|0
1664409000000|2022-09-28 23:50:00|4902|4899|4902.4|4899.4|4903.3|4900.3|4902|4899|0
1664409300000|2022-09-28 23:55:00|4902.3|4899.3|4903.8|4898.8|4903.8|4900.6|4901.2|4898.2|0
1664409600000|2022-09-29 00:00:00|4903.6|4898.6|4911.2|4906.2|4913|4908|4900.9|4895.9|0
1664409900000|2022-09-29 00:05:00|4911.6|4906.6|4911.6|4906.6|4916.4|4911.4|4911.4|4906.4|0
1664410200000|2022-09-29 00:10:00|4911.5|4906.5|4905.1|4900.1|4913.2|4908.2|4904.5|4899.5|0
1664410500000|2022-09-29 00:15:00|4905.2|4900.2|4909.2|4904.2|4909.2|4904.2|4905|4900|0
1664410800000|2022-09-29 00:20:00|4909.1|4904.1|4908.7|4903.7|4912.7|4907.7|4905.2|4900.2|0
1664411100000|2022-09-29 00:25:00|4909|4904|4913.8|4908.8|4914.1|4909.1|4907.9|4902.9|0
1664411400000|2022-09-29 00:30:00|4913.9|4908.9|4913.1|4908.1|4915|4910|4911.7|4906.7|0
1664411700000|2022-09-29 00:35:00|4913.2|4908.2|4911.5|4906.5|4914.1|4909.1|4910.5|4905.5|0
1664412000000|2022-09-29 00:40:00|4911.6|4906.6|4910.7|4905.7|4912.8|4907.8|4910.4|4905.4|0
1664412300000|2022-09-29 00:45:00|4910.9|4905.9|4906.6|4901.6|4911.6|4906.6|4904.8|4899.8|0
1664412600000|2022-09-29 00:50:00|4906.5|4901.5|4906|4901|4906.9|4901.9|4902.6|4897.6|0
1664412900000|2022-09-29 00:55:00|4905.8|4900.8|4907.4|4902.4|4909.4|4904.4|4905.2|4900.2|0
1664413200000|2022-09-29 01:00:00|4907.3|4902.3|4907|4902|4908.6|4903.6|4905.4|4900.4|0
1664413500000|2022-09-29 01:05:00|4906.8|4901.8|4909.1|4904.1|4909.6|4904.6|4905.4|4900.4|0
1664413800000|2022-09-29 01:10:00|4909.3|4904.3|4907.6|4902.6|4910|4905|4905.7|4900.7|0
1664414100000|2022-09-29 01:15:00|4907.4|4902.4|4904.5|4899.5|4909.4|4904.4|4903.3|4898.3|0
1664414400000|2022-09-29 01:20:00|4904.6|4899.6|4905.6|4900.6|4907.3|4902.3|4903.6|4898.6|0
1664414700000|2022-09-29 01:25:00|4905.7|4900.7|4906.1|4901.1|4908.1|4903.1|4905.1|4900.1|0
1664415000000|2022-09-29 01:30:00|4906|4901|4905.5|4900.5|4907.2|4902.2|4904.2|4899.2|0
1664415300000|2022-09-29 01:35:00|4905.9|4900.9|4905.8|4900.8|4908.7|4903.7|4904.6|4899.6|0
1664415600000|2022-09-29 01:40:00|4905.7|4900.7|4907.7|4902.7|4908.5|4903.5|4904.9|4899.9|0
1664415900000|2022-09-29 01:45:00|4907.6|4902.6|4908.7|4903.7|4909.7|4904.7|4906.6|4901.6|0
1664416200000|2022-09-29 01:50:00|4908.8|4903.8|4903|4898|4909.1|4904.1|4902.3|4897.3|0
1664416500000|2022-09-29 01:55:00|4902.9|4897.9|4901|4896|4903.6|4898.6|4900.3|4895.3|0
1664416800000|2022-09-29 02:00:00|4901.1|4896.1|4900.1|4895.1|4904.8|4899.8|4899.9|4894.9|0
1664417100000|2022-09-29 02:05:00|4899.9|4894.9|4893.1|4888.1|4900.2|4895.2|4892.6|4887.6|0
1664417400000|2022-09-29 02:10:00|4892.9|4887.9|4892.2|4887.2|4894.5|4889.5|4890.3|4885.3|0
1664417700000|2022-09-29 02:15:00|4892|4887|4897.3|4892.3|4897.6|4892.6|4891.9|4886.9|0
1664418000000|2022-09-29 02:20:00|4897.2|4892.2|4892.2|4887.2|4897.3|4892.3|4892.1|4887.1|0
1664418300000|2022-09-29 02:25:00|4892.3|4887.3|4894.3|4889.3|4896.6|4891.6|4890.9|4885.9|0
1664418600000|2022-09-29 02:30:00|4894.4|4889.4|4895.4|4890.4|4896.7|4891.7|4892.6|4887.6|0
1664418900000|2022-09-29 02:35:00|4895.5|4890.5|4894.1|4889.1|4897|4892|4892.4|4887.4|0
1664419200000|2022-09-29 02:40:00|4894.3|4889.3|4896.1|4891.1|4897|4892|4894.1|4889.1|0
1664419500000|2022-09-29 02:45:00|4896.4|4891.4|4897.3|4892.3|4898.1|4893.1|4895.2|4890.2|0
1664419800000|2022-09-29 02:50:00|4897.5|4892.5|4897.7|4892.7|4897.9|4892.9|4895.8|4890.8|0
1664420100000|2022-09-29 02:55:00|4897.6|4892.6|4896|4891|4898.1|4893.1|4894.8|4889.8|0
1664420400000|2022-09-29 03:00:00|4896.1|4891.1|4894.8|4889.8|4896.7|4891.7|4893.7|4888.7|0
1664420700000|2022-09-29 03:05:00|4895.1|4890.1|4897.6|4892.6|4898|4893|4894.8|4889.8|0
1664421000000|2022-09-29 03:10:00|4897.5|4892.5|4898.2|4893.2|4900.3|4895.3|4897.4|4892.4|0
1664421300000|2022-09-29 03:15:00|4898.3|4893.3|4899.1|4894.1|4899.6|4894.6|4897.7|4892.7|0
1664421600000|2022-09-29 03:20:00|4899.2|4894.2|4900.1|4895.1|4901.2|4896.2|4897.8|4892.8|0
1664421900000|2022-09-29 03:25:00|4900|4895|4900.1|4895.1|4901.4|4896.4|4899.2|4894.2|0
1664422200000|2022-09-29 03:30:00|4900.2|4895.2|4897.9|4892.9|4900.7|4895.7|4896.5|4891.5|0
1664422500000|2022-09-29 03:35:00|4898|4893|4901|4896|4901.1|4896.1|4897.5|4892.5|0
1664422800000|2022-09-29 03:40:00|4900.9|4895.9|4903.3|4898.3|4903.6|4898.6|4900.2|4895.2|0
1664423100000|2022-09-29 03:45:00|4903.2|4898.2|4905.6|4900.6|4906.2|4901.2|4902.1|4897.1|0
1664423400000|2022-09-29 03:50:00|4905.7|4900.7|4908|4903|4908.3|4903.3|4905.6|4900.6|0
1664423700000|2022-09-29 03:55:00|4908.1|4903.1|4905.4|4900.4|4908.4|4903.4|4904.1|4899.1|0
1664424000000|2022-09-29 04:00:00|4905.6|4900.6|4904.9|4899.9|4907.1|4902.1|4904.7|4899.7|0
1664424300000|2022-09-29 04:05:00|4905|4900|4904|4899|4905.2|4900.2|4903.4|4898.4|0
1664424600000|2022-09-29 04:10:00|4904.2|4899.2|4905.6|4900.6|4907|4902|4903.8|4898.8|0
1664424900000|2022-09-29 04:15:00|4905.8|4900.8|4906.2|4901.2|4906.3|4901.3|4904.7|4899.7|0
1664425200000|2022-09-29 04:20:00|4906.3|4901.3|4911.6|4906.6|4911.7|4906.7|4905.9|4900.9|0
1664425500000|2022-09-29 04:25:00|4911.7|4906.7|4911.1|4906.1|4912.4|4907.4|4909.7|4904.7|0
1664425800000|2022-09-29 04:30:00|4911|4906|4911.7|4906.7|4912.2|4907.2|4909.2|4904.2|0
1664426100000|2022-09-29 04:35:00|4911.8|4906.8|4911.8|4906.8|4912.9|4907.9|4909.1|4904.1|0
1664426400000|2022-09-29 04:40:00|4911.7|4906.7|4913.7|4908.7|4913.9|4908.9|4911.6|4906.6|0
1664426700000|2022-09-29 04:45:00|4913.6|4908.6|4911.7|4906.7|4914|4909|4911.7|4906.7|0
1664427000000|2022-09-29 04:50:00|4911.3|4906.3|4910.8|4905.8|4912.7|4907.7|4910.5|4905.5|0
1664427300000|2022-09-29 04:55:00|4910.7|4905.7|4909.3|4904.3|4911.1|4906.1|4908.2|4903.2|0
1664427600000|2022-09-29 05:00:00|4909.4|4904.4|4908.4|4903.4|4910|4905|4907.5|4902.5|0
1664427900000|2022-09-29 05:05:00|4908.5|4903.5|4910.3|4905.3|4911.1|4906.1|4907.1|4902.1|0
1664428200000|2022-09-29 05:10:00|4910.2|4905.2|4905.2|4900.2|4910.2|4905.2|4904.2|4899.2|0
1664428500000|2022-09-29 05:15:00|4905|4900|4905.7|4900.7|4906.6|4901.6|4902.8|4897.8|0
1664428800000|2022-09-29 05:20:00|4905.8|4900.8|4906.4|4901.4|4907.3|4902.3|4905|4900|0
1664429100000|2022-09-29 05:25:00|4906.5|4901.5|4906.6|4901.6|4907.1|4902.1|4905.1|4900.1|0
1664429400000|2022-09-29 05:30:00|4906.4|4901.4|4898.7|4893.7|4908.4|4903.4|4897.4|4892.4|0
1664429700000|2022-09-29 05:35:00|4898.8|4893.8|4898.3|4893.3|4901.8|4896.8|4896.2|4891.2|0
1664430000000|2022-09-29 05:40:00|4897.9|4892.9|4887|4882|4898.5|4893.5|4886.9|4881.9|0
1664430300000|2022-09-29 05:45:00|4886.9|4881.9|4889.7|4884.7|4889.9|4884.9|4883|4878|0
1664430600000|2022-09-29 05:50:00|4889.8|4884.8|4888.1|4883.1|4890.9|4885.9|4885.8|4880.8|0
1664430900000|2022-09-29 05:55:00|4887.9|4882.9|4887.9|4882.9|4888.2|4883.2|4882.4|4877.4|0
1664431200000|2022-09-29 06:00:00|4887.2|4882.2|4879.2|4874.2|4887.5|4882.5|4875.5|4870.5|0
1664431500000|2022-09-29 06:05:00|4879.1|4874.1|4868.5|4863.5|4879.4|4874.4|4868.3|4863.3|0
1664431800000|2022-09-29 06:10:00|4868.6|4863.6|4854.3|4849.3|4869.4|4864.4|4851.9|4846.9|0
1664432100000|2022-09-29 06:15:00|4854.2|4849.2|4851.3|4846.3|4858.1|4853.1|4850.7|4845.7|0
1664432400000|2022-09-29 06:20:00|4851.2|4846.2|4859|4854|4860.5|4855.5|4847.7|4842.7|0
1664432700000|2022-09-29 06:25:00|4859.1|4854.1|4855.7|4850.7|4860.9|4855.9|4855.5|4850.5|0
1664433000000|2022-09-29 06:30:00|4855.8|4850.8|4854.5|4849.5|4859.2|4854.2|4852.6|4847.6|0
1664433300000|2022-09-29 06:35:00|4854.4|4849.4|4862.1|4857.1|4862.2|4857.2|4853.3|4848.3|0
1664433600000|2022-09-29 06:40:00|4862|4857|4870|4865|4872.8|4867.8|4860.4|4855.4|0
1664433900000|2022-09-29 06:45:00|4870.1|4865.1|4865.2|4860.2|4871.7|4866.7|4864.6|4859.6|0
1664434200000|2022-09-29 06:50:00|4865.1|4860.1|4866.7|4861.7|4868.6|4863.6|4864.5|4859.5|0
1664434500000|2022-09-29 06:55:00|4866.6|4861.6|4865.9|4860.9|4867.4|4862.4|4862.7|4857.7|0
1664434800000|2022-09-29 07:00:00|4867.3|4862.3|4847.8|4842.8|4869.3|4864.3|4845.3|4840.3|0
1664435100000|2022-09-29 07:05:00|4847.1|4842.1|4843.1|4838.1|4847.2|4842.2|4838.2|4833.2|0
1664435400000|2022-09-29 07:10:00|4843|4838|4841.5|4836.5|4845.2|4840.2|4838.4|4833.4|0
1664435700000|2022-09-29 07:15:00|4841.6|4836.6|4837.7|4832.7|4842.3|4837.3|4835.5|4830.5|0
1664436000000|2022-09-29 07:20:00|4837.6|4832.6|4834.8|4829.8|4837.6|4832.6|4825.6|4820.6|0
1664436300000|2022-09-29 07:25:00|4834.7|4829.7|4833.2|4828.2|4836.8|4831.8|4828.1|4823.1|0
1664436600000|2022-09-29 07:30:00|4833.9|4828.9|4826|4821|4833.9|4828.9|4821.8|4816.8|0
1664436900000|2022-09-29 07:35:00|4825.9|4820.9|4827.4|4822.4|4827.5|4822.5|4819.2|4814.2|0
1664437200000|2022-09-29 07:40:00|4827.5|4822.5|4827.5|4822.5|4832.1|4827.1|4826|4821|0
1664437500000|2022-09-29 07:45:00|4827.4|4822.4|4828.9|4823.9|4829.5|4824.5|4823.3|4818.3|0
1664437800000|2022-09-29 07:50:00|4828.7|4823.7|4823.8|4818.8|4830.9|4825.9|4820.6|4815.6|0
1664438100000|2022-09-29 07:55:00|4824.2|4819.2|4833|4828|4836.3|4831.3|4822.7|4817.7|0
1664438400000|2022-09-29 08:00:00|4832.5|4827.5|4823.3|4820.3|4832.7|4827.7|4814.5|4811.5|0
1664438700000|2022-09-29 08:05:00|4823.4|4820.4|4832.9|4829.9|4833.2|4830.2|4823.4|4820.4|0
1664439000000|2022-09-29 08:10:00|4832.7|4829.7|4833.1|4830.1|4833.8|4830.8|4831.8|4828.8|0
1664439300000|2022-09-29 08:15:00|4833.2|4830.2|4833.8|4830.8|4833.8|4830.8|4828.8|4825.8|0
1664439600000|2022-09-29 08:20:00|4833.9|4830.9|4831|4828|4834|4831|4830.9|4827.9|0
1664439900000|2022-09-29 08:25:00|4830.5|4827.5|4829.2|4826.2|4831.3|4828.3|4828.1|4825.1|0
1664440200000|2022-09-29 08:30:00|4829.1|4826.1|4831.6|4828.6|4831.7|4828.7|4827.6|4824.6|0
1664440500000|2022-09-29 08:35:00|4831.7|4828.7|4823|4820|4831.7|4828.7|4822.4|4819.4|0
1664440800000|2022-09-29 08:40:00|4822.9|4819.9|4830.7|4827.7|4830.8|4827.8|4822.8|4819.8|0
1664441100000|2022-09-29 08:45:00|4830.6|4827.6|4827.4|4824.4|4831|4828|4826.8|4823.8|0
1664441400000|2022-09-29 08:50:00|4827.3|4824.3|4824.7|4821.7|4827.6|4824.6|4824.1|4821.1|0
1664441700000|2022-09-29 08:55:00|4824.6|4821.6|4826.3|4823.3|4826.3|4823.3|4823.9|4820.9|0
1664442000000|2022-09-29 09:00:00|4826.4|4823.4|4829.8|4826.8|4830.1|4827.1|4825.8|4822.8|0
1664442300000|2022-09-29 09:05:00|4829.7|4826.7|4834.8|4831.8|4835.5|4832.5|4829.3|4826.3|0
1664442600000|2022-09-29 09:10:00|4834.7|4831.7|4839.5|4836.5|4839.9|4836.9|4833.8|4830.8|0
1664442900000|2022-09-29 09:15:00|4839.6|4836.6|4835.7|4832.7|4841.6|4838.6|4835.5|4832.5|0
1664443200000|2022-09-29 09:20:00|4835.6|4832.6|4836.8|4833.8|4837.8|4834.8|4833.5|4830.5|0
1664443500000|2022-09-29 09:25:00|4836.6|4833.6|4837.6|4834.6|4839|4836|4836.3|4833.3|0
1664443800000|2022-09-29 09:30:00|4837.7|4834.7|4838.6|4835.6|4839.8|4836.8|4837.3|4834.3|0
1664444100000|2022-09-29 09:35:00|4838.7|4835.7|4838.8|4835.8|4840.4|4837.4|4838.6|4835.6|0
1664444400000|2022-09-29 09:40:00|4839.1|4836.1|4848.1|4845.1|4848.7|4845.7|4837.7|4834.7|0
1664444700000|2022-09-29 09:45:00|4848.4|4845.4|4844.3|4841.3|4848.4|4845.4|4844|4841|0
1664445000000|2022-09-29 09:50:00|4844.5|4841.5|4843.4|4840.4|4845.4|4842.4|4842.7|4839.7|0
1664445300000|2022-09-29 09:55:00|4843.3|4840.3|4842.4|4839.4|4843.5|4840.5|4841.5|4838.5|0
1664445600000|2022-09-29 10:00:00|4842.5|4839.5|4825.4|4822.4|4842.5|4839.5|4825|4822|0
1664445900000|2022-09-29 10:05:00|4824.9|4821.9|4824.1|4821.1|4825.1|4822.1|4821.5|4818.5|0
1664446200000|2022-09-29 10:10:00|4823.8|4820.8|4823.6|4820.6|4826.2|4823.2|4823|4820|0
1664446500000|2022-09-29 10:15:00|4823.5|4820.5|4827.9|4824.9|4828.3|4825.3|4823.5|4820.5|0
1664446800000|2022-09-29 10:20:00|4828|4825|4829.7|4826.7|4829.8|4826.8|4827.2|4824.2|0
1664447100000|2022-09-29 10:25:00|4829.6|4826.6|4827.6|4824.6|4830.1|4827.1|4827.3|4824.3|0
1664447400000|2022-09-29 10:30:00|4827.9|4824.9|4831.2|4828.2|4831.2|4828.2|4826.9|4823.9|0
1664447700000|2022-09-29 10:35:00|4830.9|4827.9|4830.8|4827.8|4832.3|4829.3|4830.2|4827.2|0
1664448000000|2022-09-29 10:40:00|4830.7|4827.7|4831.9|4828.9|4832.1|4829.1|4829.7|4826.7|0
1664448300000|2022-09-29 10:45:00|4832|4829|4833.6|4830.6|4834.2|4831.2|4831.8|4828.8|0
1664448600000|2022-09-29 10:50:00|4833.7|4830.7|4837|4834|4837.2|4834.2|4833.2|4830.2|0
1664448900000|2022-09-29 10:55:00|4836.8|4833.8|4831.9|4828.9|4838.5|4835.5|4831.9|4828.9|0
1664449200000|2022-09-29 11:00:00|4837.7|4834.7|4843.1|4840.1|4843.1|4840.1|4837.7|4834.7|0
1664449500000|2022-09-29 11:05:00|4843.6|4840.6|4843.5|4840.5|4845.5|4842.5|4843|4840|0
1664449800000|2022-09-29 11:10:00|4843.6|4840.6|4846.9|4843.9|4846.9|4843.9|4842.1|4839.1|0
1664450100000|2022-09-29 11:15:00|4847.4|4844.4|4853.8|4850.8|4854.1|4851.1|4847.4|4844.4|0
1664450400000|2022-09-29 11:20:00|4853.9|4850.9|4851.4|4848.4|4854.6|4851.6|4849.5|4846.5|0
1664450700000|2022-09-29 11:25:00|4851.7|4848.7|4852.2|4849.2|4852.2|4849.2|4850|4847|0
1664451000000|2022-09-29 11:30:00|4852.3|4849.3|4852.4|4849.4|4853.2|4850.2|4851.5|4848.5|0
1664451300000|2022-09-29 11:35:00|4852.3|4849.3|4845.2|4842.2|4852.7|4849.7|4843.9|4840.9|0
1664451600000|2022-09-29 11:40:00|4845.1|4842.1|4847.8|4844.8|4849.3|4846.3|4844|4841|0
1664451900000|2022-09-29 11:45:00|4847.9|4844.9|4844.2|4841.2|4848.7|4845.7|4844.2|4841.2|0
1664452200000|2022-09-29 11:50:00|4844.3|4841.3|4847.7|4844.7|4847.8|4844.8|4844|4841|0
1664452500000|2022-09-29 11:55:00|4847.6|4844.6|4839.1|4836.1|4847.7|4844.7|4838.2|4835.2|0
1664452800000|2022-09-29 12:00:00|4839.6|4836.6|4835.7|4832.7|4840.5|4837.5|4835.3|4832.3|0
1664453100000|2022-09-29 12:05:00|4835.9|4832.9|4834.2|4831.2|4835.9|4832.9|4832|4829|0
1664453400000|2022-09-29 12:10:00|4834.3|4831.3|4828.1|4825.1|4834.6|4831.6|4827.7|4824.7|0
1664453700000|2022-09-29 12:15:00|4828.2|4825.2|4830.2|4827.2|4830.5|4827.5|4827.2|4824.2|0
1664454000000|2022-09-29 12:20:00|4830.1|4827.1|4835.4|4832.4|4835.4|4832.4|4830.1|4827.1|0
1664454300000|2022-09-29 12:25:00|4835.2|4832.2|4840.2|4837.2|4840.6|4837.6|4833.8|4830.8|0
1664454600000|2022-09-29 12:30:00|4839.2|4836.2|4815.9|4812.9|4839.2|4836.2|4815.9|4812.9|0
1664454900000|2022-09-29 12:35:00|4815.2|4812.2|4820.1|4817.1|4820.7|4817.7|4807.3|4804.3|0
1664455200000|2022-09-29 12:40:00|4820.3|4817.3|4821.6|4818.6|4822|4819|4815.5|4812.5|0
1664455500000|2022-09-29 12:45:00|4821.4|4818.4|4820.4|4817.4|4827.4|4824.4|4819.9|4816.9|0
1664455800000|2022-09-29 12:50:00|4820.2|4817.2|4822|4819|4822|4819|4817.8|4814.8|0
1664456100000|2022-09-29 12:55:00|4821.6|4818.6|4818.9|4815.9|4823.6|4820.6|4817.7|4814.7|0
1664456400000|2022-09-29 13:00:00|4818.8|4815.8|4815.1|4812.1|4819|4816|4814.8|4811.8|0
1664456700000|2022-09-29 13:05:00|4815.3|4812.3|4825.3|4822.3|4825.5|4822.5|4815.2|4812.2|0
1664457000000|2022-09-29 13:10:00|4825.4|4822.4|4823.4|4820.4|4826.8|4823.8|4821.1|4818.1|0
1664457300000|2022-09-29 13:15:00|4823.5|4820.5|4830.9|4827.9|4830.9|4827.9|4822.3|4819.3|0
1664457600000|2022-09-29 13:20:00|4831|4828|4824.6|4821.6|4832.5|4829.5|4823.5|4820.5|0
1664457900000|2022-09-29 13:25:00|4824.7|4821.7|4812|4809|4824.7|4821.7|4811.1|4808.1|0
1664458200000|2022-09-29 13:30:00|4812.7|4809.7|4818.1|4816.3|4824.3|4822.5|4807.3|4805.5|0
1664458500000|2022-09-29 13:35:00|4817.5|4815.7|4804.8|4803|4817.8|4816|4799.1|4797.3|0
1664458800000|2022-09-29 13:40:00|4804.2|4802.4|4768.9|4767.1|4807.3|4805.5|4768.4|4766.6|0
1664459100000|2022-09-29 13:45:00|4768.7|4766.9|4761.2|4759.4|4771.8|4770|4757.4|4755.6|0
1664459400000|2022-09-29 13:50:00|4760.6|4758.8|4771.1|4769.3|4779.1|4777.3|4759|4757.2|0
1664459700000|2022-09-29 13:55:00|4770.9|4769.1|4768.6|4766.8|4781.6|4779.8|4765.8|4764|0
1664460000000|2022-09-29 14:00:00|4769.2|4767.4|4749.9|4748.1|4777.4|4775.6|4747.5|4745.7|0
1664460300000|2022-09-29 14:05:00|4750|4748.2|4739.5|4737.7|4757.8|4756|4739.3|4737.5|0
1664460600000|2022-09-29 14:10:00|4739.4|4737.6|4723.5|4721.7|4747.2|4745.4|4722.7|4720.9|0
1664460900000|2022-09-29 14:15:00|4723.8|4722|4724|4722.2|4728.9|4727.1|4715|4713.2|0
1664461200000|2022-09-29 14:20:00|4724.1|4722.3|4727|4725.2|4742.3|4740.5|4723.1|4721.3|0
1664461500000|2022-09-29 14:25:00|4726.7|4724.9|4733.5|4731.7|4739.5|4737.7|4725.5|4723.7|0
1664461800000|2022-09-29 14:30:00|4733.2|4731.4|4714.5|4712.7|4733.2|4731.4|4713.8|4712|0
1664462100000|2022-09-29 14:35:00|4713.7|4711.9|4723.8|4722|4728.3|4726.5|4708.2|4706.4|0
1664462400000|2022-09-29 14:40:00|4723.7|4721.9|4731.5|4729.7|4736|4734.2|4722.3|4720.5|0
1664462700000|2022-09-29 14:45:00|4731|4729.2|4733.9|4732.1|4745|4743.2|4728.1|4726.3|0
1664463000000|2022-09-29 14:50:00|4733.6|4731.8|4751.4|4749.6|4757|4755.2|4733.1|4731.3|0
1664463300000|2022-09-29 14:55:00|4752.4|4750.6|4755.1|4753.3|4761.3|4759.5|4749.9|4748.1|0
1664463600000|2022-09-29 15:00:00|4754.8|4753|4749.1|4747.3|4764.1|4762.3|4749.1|4747.3|0
1664463900000|2022-09-29 15:05:00|4749.2|4747.4|4761.5|4759.7|4766.5|4764.7|4744.5|4742.7|0
1664464200000|2022-09-29 15:10:00|4761.7|4759.9|4749.1|4747.3|4764.1|4762.3|4746.1|4744.3|0
1664464500000|2022-09-29 15:15:00|4749.5|4747.7|4751|4749.2|4753.9|4752.1|4747|4745.2|0
1664464800000|2022-09-29 15:20:00|4751.5|4749.7|4743.2|4741.4|4751.5|4749.7|4738.1|4736.3|0
1664465100000|2022-09-29 15:25:00|4742.9|4741.1|4748.4|4746.6|4751|4749.2|4740.3|4738.5|0
1664465400000|2022-09-29 15:30:00|4748.9|4747.1|4749.7|4747.9|4754.6|4752.8|4742.6|4740.8|0
1664465700000|2022-09-29 15:35:00|4749.8|4748|4750.8|4749|4756.7|4754.9|4745.8|4744|0
1664466000000|2022-09-29 15:40:00|4750.7|4748.9|4758.1|4756.3|4758.5|4756.7|4744.4|4742.6|0
1664466300000|2022-09-29 15:45:00|4758|4756.2|4766.2|4764.4|4767|4765.2|4757.4|4755.6|0
1664466600000|2022-09-29 15:50:00|4766.3|4764.5|4772.8|4771|4774.9|4773.1|4761.5|4759.7|0
1664466900000|2022-09-29 15:55:00|4772.9|4771.1|4773|4771.2|4776.2|4774.4|4769.2|4767.4|0
1664467200000|2022-09-29 16:00:00|4773.4|4771.6|4770.9|4769.1|4774.3|4772.5|4767.5|4765.7|0
1664467500000|2022-09-29 16:05:00|4770.8|4769|4769.6|4767.8|4777.6|4775.8|4764.6|4762.8|0
1664467800000|2022-09-29 16:10:00|4768.5|4766.7|4758.8|4757|4769.3|4767.5|4757.6|4755.8|0
1664468100000|2022-09-29 16:15:00|4758.7|4756.9|4745.1|4743.3|4759.7|4757.9|4744.4|4742.6|0
1664468400000|2022-09-29 16:20:00|4744.8|4743|4739.5|4737.7|4747.8|4746|4735.6|4733.8|0
1664468700000|2022-09-29 16:25:00|4739.1|4737.3|4743.1|4741.3|4744.3|4742.5|4737.2|4735.4|0
1664469000000|2022-09-29 16:30:00|4742.6|4740.8|4748.4|4746.6|4748.4|4746.6|4737.1|4735.3|0
1664469300000|2022-09-29 16:35:00|4748.1|4746.3|4748.6|4746.8|4751.2|4749.4|4738.1|4736.3|0
1664469600000|2022-09-29 16:40:00|4748.7|4746.9|4749.1|4747.3|4749.7|4747.9|4741|4739.2|0
1664469900000|2022-09-29 16:45:00|4749.6|4747.8|4746|4744.2|4751.6|4749.8|4743.2|4741.4|0
1664470200000|2022-09-29 16:50:00|4745.5|4743.7|4744.9|4743.1|4747.3|4745.5|4740.9|4739.1|0
1664470500000|2022-09-29 16:55:00|4745.1|4743.3|4734.3|4732.5|4745.8|4744|4731.1|4729.3|0
1664470800000|2022-09-29 17:00:00|4734.1|4732.3|4730.4|4728.6|4735.7|4733.9|4728.4|4726.6|0
1664471100000|2022-09-29 17:05:00|4730.6|4728.8|4724|4722.2|4732.2|4730.4|4722.9|4721.1|0
1664471400000|2022-09-29 17:10:00|4723.8|4722|4734.6|4732.8|4737|4735.2|4723.6|4721.8|0
1664471700000|2022-09-29 17:15:00|4734.3|4732.5|4733.6|4731.8|4740.1|4738.3|4732.7|4730.9|0
1664472000000|2022-09-29 17:20:00|4733.3|4731.5|4727.8|4726|4734.6|4732.8|4726.3|4724.5|0
1664472300000|2022-09-29 17:25:00|4728.9|4727.1|4726.2|4724.4|4734|4732.2|4724.5|4722.7|0
1664472600000|2022-09-29 17:30:00|4725.8|4724|4733.8|4732|4734.7|4732.9|4721.2|4719.4|0
1664472900000|2022-09-29 17:35:00|4733.5|4731.7|4732.8|4731|4737.5|4735.7|4730|4728.2|0
1664473200000|2022-09-29 17:40:00|4732|4730.2|4722.2|4720.4|4732.2|4730.4|4721.2|4719.4|0
1664473500000|2022-09-29 17:45:00|4721.9|4720.1|4718|4716.2|4724.7|4722.9|4717.9|4716.1|0
1664473800000|2022-09-29 17:50:00|4719.4|4717.6|4709.6|4707.8|4722.3|4720.5|4706.8|4705|0
1664474100000|2022-09-29 17:55:00|4709.3|4707.5|4703.3|4701.5|4711.6|4709.8|4702.5|4700.7|0
1664474400000|2022-09-29 18:00:00|4702.7|4700.9|4698.8|4697|4703.8|4702|4696.2|4694.4|0
1664474700000|2022-09-29 18:05:00|4699.1|4697.3|4707.5|4705.7|4709.7|4707.9|4698.9|4697.1|0
1664475000000|2022-09-29 18:10:00|4708.4|4706.6|4702.8|4701|4708.5|4706.7|4702.2|4700.4|0
1664475300000|2022-09-29 18:15:00|4702.6|4700.8|4689.9|4688.1|4704.2|4702.4|4689.3|4687.5|0
1664475600000|2022-09-29 18:20:00|4689.5|4687.7|4695.6|4693.8|4699.7|4697.9|4687.6|4685.8|0
1664475900000|2022-09-29 18:25:00|4695.8|4694|4708.9|4707.1|4711.5|4709.7|4695.4|4693.6|0
1664476200000|2022-09-29 18:30:00|4708.5|4706.7|4701.8|4700|4711.6|4709.8|4700.7|4698.9|0
1664476500000|2022-09-29 18:35:00|4701.5|4699.7|4714.1|4712.3|4720.8|4719|4701.2|4699.4|0
1664476800000|2022-09-29 18:40:00|4714.3|4712.5|4707.1|4705.3|4716.3|4714.5|4705.9|4704.1|0
1664477100000|2022-09-29 18:45:00|4706.8|4705|4705.7|4703.9|4712.1|4710.3|4704.4|4702.6|0
1664477400000|2022-09-29 18:50:00|4705.2|4703.4|4697.9|4696.1|4706.1|4704.3|4695.8|4694|0
1664477700000|2022-09-29 18:55:00|4697.4|4695.6|4695.5|4693.7|4702.9|4701.1|4695.3|4693.5|0
1664478000000|2022-09-29 19:00:00|4695.4|4693.6|4710.4|4708.6|4714.1|4712.3|4695.3|4693.5|0
1664478300000|2022-09-29 19:05:00|4710.3|4708.5|4710.7|4708.9|4717.4|4715.6|4709.8|4708|0
1664478600000|2022-09-29 19:10:00|4711|4709.2|4723.5|4721.7|4723.6|4721.8|4706.9|4705.1|0
1664478900000|2022-09-29 19:15:00|4723.6|4721.8|4731.6|4729.8|4733.8|4732|4721.3|4719.5|0
1664479200000|2022-09-29 19:20:00|4730.7|4728.9|4727.7|4725.9|4733.4|4731.6|4725.5|4723.7|0
1664479500000|2022-09-29 19:25:00|4725.3|4723.5|4723.2|4721.4|4725.9|4724.1|4717.1|4715.3|0
1664479800000|2022-09-29 19:30:00|4722.8|4721|4738.7|4736.9|4742.2|4740.4|4721|4719.2|0
1664480100000|2022-09-29 19:35:00|4739.2|4737.4|4745.1|4743.3|4752.8|4751|4732.7|4730.9|0
1664480400000|2022-09-29 19:40:00|4745.4|4743.6|4742.9|4741.1|4749.1|4747.3|4735.3|4733.5|0
1664480700000|2022-09-29 19:45:00|4743|4741.2|4745.1|4743.3|4749.3|4747.5|4738.8|4737|0
1664481000000|2022-09-29 19:50:00|4745.6|4743.8|4746.8|4745|4757.7|4755.9|4741.6|4739.8|0
1664481300000|2022-09-29 19:55:00|4744.7|4742.9|4750.1|4748.3|4753|4751.2|4741.2|4739.4|0
1664481600000|2022-09-29 20:00:00|4750.7|4747.7|4748|4745|4754.6|4751.6|4746.3|4743.3|0
1664481900000|2022-09-29 20:05:00|4747.9|4744.9|4746.2|4743.2|4748.1|4745.1|4745.2|4742.2|0
1664482200000|2022-09-29 20:10:00|4746.1|4743.1|4746.4|4743.4|4748.9|4745.9|4745.7|4742.7|0
1664482500000|2022-09-29 20:15:00|4746.6|4743.6|4746.3|4743.3|4747.7|4744.7|4745.5|4742.5|0
1664482800000|2022-09-29 20:20:00|4746.8|4743.8|4747.6|4744.6|4747.7|4744.7|4746.3|4743.3|0
1664483100000|2022-09-29 20:25:00|4747.5|4744.5|4748.8|4745.8|4749.1|4746.1|4746.8|4743.8|0
1664483400000|2022-09-29 20:30:00|4748.7|4745.7|4745.8|4742.8|4748.7|4745.7|4745.7|4742.7|0
1664483700000|2022-09-29 20:35:00|4745.7|4742.7|4744.2|4741.2|4746|4743|4744.2|4741.2|0
1664484000000|2022-09-29 20:40:00|4744.3|4741.3|4744.4|4741.4|4745|4742|4743.5|4740.5|0
1664484300000|2022-09-29 20:45:00|4744.5|4741.5|4746.3|4743.3|4746.3|4743.3|4743.7|4740.7|0
1664484600000|2022-09-29 20:50:00|4746.4|4743.4|4746.8|4743.8|4747.2|4744.2|4745.5|4742.5|0
1664484900000|2022-09-29 20:55:00|4746.3|4743.3|4746.9|4743.9|4746.9|4743.9|4745.6|4742.6|0
1664485200000|2022-09-29 21:00:00|4747|4744|4746.5|4743.5|4747|4744|4746.2|4743.2|0
1664485500000|2022-09-29 21:05:00|4746.7|4743.7|4745.1|4742.1|4746.8|4743.8|4745.1|4742.1|0
1664485800000|2022-09-29 21:10:00|4745.2|4742.2|4744.7|4741.7|4745.5|4742.5|4744.4|4741.4|0
1664486100000|2022-09-29 21:15:00|4744.8|4741.8|4743.2|4740.2|4744.8|4741.8|4743.1|4740.1|0
1664486400000|2022-09-29 21:20:00|4743.3|4740.3|4742.2|4739.2|4743.3|4740.3|4741|4738|0
1664486700000|2022-09-29 21:25:00|4742.3|4739.3|4742.9|4739.9|4743|4740|4742.2|4739.2|0
1664487000000|2022-09-29 21:30:00|4743|4740|4741.1|4738.1|4743|4740|4741|4738|0
1664487300000|2022-09-29 21:35:00|4741|4738|4739.8|4736.8|4741.2|4738.2|4739.2|4736.2|0
1664487600000|2022-09-29 21:40:00|4739.9|4736.9|4737.8|4734.8|4739.9|4736.9|4737.5|4734.5|0
1664487900000|2022-09-29 21:45:00|4737.6|4734.6|4737.4|4734.4|4739.4|4736.4|4737.3|4734.3|0
1664488200000|2022-09-29 21:50:00|4737.2|4734.2|4736.9|4733.9|4737.7|4734.7|4736.7|4733.7|0
1664488500000|2022-09-29 21:55:00|4737|4734|4738.9|4735.9|4739.7|4736.7|4736.9|4733.9|0
1664488800000|2022-09-29 22:00:00|4739.2|4736.2|4743.3|4740.3|4744.1|4741.1|4738.7|4735.7|0
1664489100000|2022-09-29 22:05:00|4743.4|4740.4|4752.5|4749.5|4752.5|4749.5|4743.3|4740.3|0
1664489400000|2022-09-29 22:10:00|4751.8|4748.8|4751.9|4748.9|4753.4|4750.4|4749.9|4746.9|0
1664489700000|2022-09-29 22:15:00|4752|4749|4752|4749|4753.1|4750.1|4751.2|4748.2|0
1664490000000|2022-09-29 22:20:00|4751.6|4748.6|4748.7|4745.7|4752|4749|4747.6|4744.6|0
1664490300000|2022-09-29 22:25:00|4748.6|4745.6|4747.5|4744.5|4749.8|4746.8|4747.5|4744.5|0
1664490600000|2022-09-29 22:30:00|4747.6|4744.6|4747.3|4744.3|4748.6|4745.6|4747.2|4744.2|0
1664490900000|2022-09-29 22:35:00|4747.4|4744.4|4747.1|4744.1|4747.6|4744.6|4745.5|4742.5|0
1664491200000|2022-09-29 22:40:00|4747|4744|4747.3|4744.3|4747.7|4744.7|4746.1|4743.1|0
1664491500000|2022-09-29 22:45:00|4747.2|4744.2|4746.5|4743.5|4747.5|4744.5|4746.3|4743.3|0
1664491800000|2022-09-29 22:50:00|4746.6|4743.6|4747.5|4744.5|4747.7|4744.7|4745.7|4742.7|0
1664492100000|2022-09-29 22:55:00|4747.6|4744.6|4747.8|4744.8|4748.8|4745.8|4747.6|4744.6|0
1664492400000|2022-09-29 23:00:00|4747.9|4744.9|4748.1|4745.1|4748.8|4745.8|4747.9|4744.9|0
1664492700000|2022-09-29 23:05:00|4748.2|4745.2|4752.4|4749.4|4753.2|4750.2|4748.1|4745.1|0
1664493000000|2022-09-29 23:10:00|4752.2|4749.2|4751.2|4748.2|4752.3|4749.3|4751.1|4748.1|0
1664493300000|2022-09-29 23:15:00|4751.1|4748.1|4750.3|4747.3|4751.7|4748.7|4750.3|4747.3|0
1664493600000|2022-09-29 23:20:00|4750.4|4747.4|4749.8|4746.8|4750.4|4747.4|4749.4|4746.4|0
1664493900000|2022-09-29 23:25:00|4749.9|4746.9|4751.8|4748.8|4752|4749|4749.9|4746.9|0
1664494200000|2022-09-29 23:30:00|4751.9|4748.9|4753.7|4750.7|4755.6|4752.6|4751.8|4748.8|0
1664494500000|2022-09-29 23:35:00|4753.8|4750.8|4753.3|4750.3|4754.6|4751.6|4753.1|4750.1|0
1664494800000|2022-09-29 23:40:00|4753.7|4750.7|4756.2|4753.2|4756.9|4753.9|4753.5|4750.5|0
1664495100000|2022-09-29 23:45:00|4756.1|4753.1|4756.4|4753.4|4757.1|4754.1|4756.1|4753.1|0
1664495400000|2022-09-29 23:50:00|4756.5|4753.5|4757.8|4754.8|4758.6|4755.6|4756.1|4753.1|0
1664495700000|2022-09-29 23:55:00|4757.7|4754.7|4759.5|4754.5|4759.5|4756.2|4757.7|4754.2|0
1664496000000|2022-09-30 00:00:00|4759.3|4754.3|4756|4751|4761.8|4756.8|4753.3|4748.3|0
1664496300000|2022-09-30 00:05:00|4755.8|4750.8|4755.7|4750.7|4758.6|4753.6|4754.5|4749.5|0
1664496600000|2022-09-30 00:10:00|4755.6|4750.6|4754.7|4749.7|4759.7|4754.7|4753.7|4748.7|0
1664496900000|2022-09-30 00:15:00|4754.9|4749.9|4751.9|4746.9|4755.1|4750.1|4749|4744|0
1664497200000|2022-09-30 00:20:00|4751.8|4746.8|4747.3|4742.3|4752.7|4747.7|4746.3|4741.3|0
1664497500000|2022-09-30 00:25:00|4747.2|4742.2|4747.8|4742.8|4749.2|4744.2|4745.8|4740.8|0
1664497800000|2022-09-30 00:30:00|4747.9|4742.9|4748.4|4743.4|4750.6|4745.6|4746.7|4741.7|0
1664498100000|2022-09-30 00:35:00|4748.3|4743.3|4740.1|4735.1|4749.2|4744.2|4736.5|4731.5|0
1664498400000|2022-09-30 00:40:00|4739.7|4734.7|4738.1|4733.1|4740.9|4735.9|4736.7|4731.7|0
1664498700000|2022-09-30 00:45:00|4737.9|4732.9|4737.4|4732.4|4740.8|4735.8|4736.2|4731.2|0
1664499000000|2022-09-30 00:50:00|4737.5|4732.5|4741.3|4736.3|4741.5|4736.5|4734.1|4729.1|0
1664499300000|2022-09-30 00:55:00|4741.5|4736.5|4745.2|4740.2|4747|4742|4739.8|4734.8|0
1664499600000|2022-09-30 01:00:00|4745.3|4740.3|4743.4|4738.4|4747.7|4742.7|4743|4738|0
1664499900000|2022-09-30 01:05:00|4743.5|4738.5|4743|4738|4744.7|4739.7|4740.8|4735.8|0
1664500200000|2022-09-30 01:10:00|4742.9|4737.9|4751.5|4746.5|4751.6|4746.6|4742.4|4737.4|0
1664500500000|2022-09-30 01:15:00|4751.3|4746.3|4744.6|4739.6|4751.8|4746.8|4742.5|4737.5|0
1664500800000|2022-09-30 01:20:00|4744.5|4739.5|4745.7|4740.7|4745.7|4740.7|4742.7|4737.7|0
1664501100000|2022-09-30 01:25:00|4745.8|4740.8|4744.5|4739.5|4749|4744|4743.6|4738.6|0
1664501400000|2022-09-30 01:30:00|4744.6|4739.6|4745.4|4740.4|4750.3|4745.3|4740.6|4735.6|0
1664501700000|2022-09-30 01:35:00|4745.3|4740.3|4749.4|4744.4|4751.9|4746.9|4744.7|4739.7|0
1664502000000|2022-09-30 01:40:00|4749.5|4744.5|4751.6|4746.6|4751.8|4746.8|4745.9|4740.9|0
1664502300000|2022-09-30 01:45:00|4751.8|4746.8|4752.2|4747.2|4752.9|4747.9|4749.3|4744.3|0
1664502600000|2022-09-30 01:50:00|4752.5|4747.5|4756|4751|4760.1|4755.1|4750.7|4745.7|0
1664502900000|2022-09-30 01:55:00|4755.8|4750.8|4752.5|4747.5|4756.8|4751.8|4751.6|4746.6|0
1664503200000|2022-09-30 02:00:00|4752.6|4747.6|4752.2|4747.2|4752.9|4747.9|4748.7|4743.7|0
1664503500000|2022-09-30 02:05:00|4752.1|4747.1|4752.5|4747.5|4755.6|4750.6|4751.7|4746.7|0
1664503800000|2022-09-30 02:10:00|4752.3|4747.3|4747.7|4742.7|4754.3|4749.3|4746.3|4741.3|0
1664504100000|2022-09-30 02:15:00|4747.3|4742.3|4737.7|4732.7|4747.3|4742.3|4737.3|4732.3|0
1664504400000|2022-09-30 02:20:00|4737.3|4732.3|4734.7|4729.7|4737.3|4732.3|4731.8|4726.8|0
1664504700000|2022-09-30 02:25:00|4734.6|4729.6|4734.3|4729.3|4735|4730|4728|4723|0
1664505000000|2022-09-30 02:30:00|4734.4|4729.4|4733.5|4728.5|4738|4733|4732|4727|0
1664505300000|2022-09-30 02:35:00|4733.4|4728.4|4738.3|4733.3|4740.4|4735.4|4733.4|4728.4|0
1664505600000|2022-09-30 02:40:00|4738.4|4733.4|4740.2|4735.2|4741.5|4736.5|4737.7|4732.7|0
1664505900000|2022-09-30 02:45:00|4740.5|4735.5|4746.3|4741.3|4747|4742|4739.5|4734.5|0
1664506200000|2022-09-30 02:50:00|4746.2|4741.2|4743.9|4738.9|4746.8|4741.8|4743.6|4738.6|0
1664506500000|2022-09-30 02:55:00|4744|4739|4740.6|4735.6|4747.6|4742.6|4740.4|4735.4|0
1664506800000|2022-09-30 03:00:00|4740.7|4735.7|4743.5|4738.5|4743.7|4738.7|4740.7|4735.7|0
1664507100000|2022-09-30 03:05:00|4743.6|4738.6|4738.4|4733.4|4744|4739|4736.7|4731.7|0
1664507400000|2022-09-30 03:10:00|4738.5|4733.5|4739|4734|4739.1|4734.1|4734.8|4729.8|0
1664507700000|2022-09-30 03:15:00|4738.8|4733.8|4734.6|4729.6|4739.9|4734.9|4734.3|4729.3|0
1664508000000|2022-09-30 03:20:00|4734.3|4729.3|4738.7|4733.7|4741.5|4736.5|4734.3|4729.3|0
1664508300000|2022-09-30 03:25:00|4738.6|4733.6|4734.8|4729.8|4739.8|4734.8|4734.1|4729.1|0
1664508600000|2022-09-30 03:30:00|4734.7|4729.7|4738.4|4733.4|4739.1|4734.1|4732.1|4727.1|0
1664508900000|2022-09-30 03:35:00|4737.9|4732.9|4735.7|4730.7|4740.2|4735.2|4735.6|4730.6|0
1664509200000|2022-09-30 03:40:00|4735.6|4730.6|4736.2|4731.2|4738.2|4733.2|4733.9|4728.9|0
1664509500000|2022-09-30 03:45:00|4736.3|4731.3|4730.5|4725.5|4736.8|4731.8|4729.2|4724.2|0
1664509800000|2022-09-30 03:50:00|4730.4|4725.4|4726.5|4721.5|4730.7|4725.7|4725.2|4720.2|0
1664510100000|2022-09-30 03:55:00|4726.6|4721.6|4727.9|4722.9|4729|4724|4726|4721|0
1664510400000|2022-09-30 04:00:00|4727.8|4722.8|4728.5|4723.5|4730.6|4725.6|4726.9|4721.9|0
1664510700000|2022-09-30 04:05:00|4728.7|4723.7|4728.2|4723.2|4728.8|4723.8|4721.7|4716.7|0
1664511000000|2022-09-30 04:10:00|4728.3|4723.3|4729.6|4724.6|4730.5|4725.5|4728.3|4723.3|0
1664511300000|2022-09-30 04:15:00|4729.5|4724.5|4732.2|4727.2|4733.1|4728.1|4727.5|4722.5|0
1664511600000|2022-09-30 04:20:00|4732.1|4727.1|4732.3|4727.3|4733.7|4728.7|4730.5|4725.5|0
1664511900000|2022-09-30 04:25:00|4732.2|4727.2|4727.1|4722.1|4732.6|4727.6|4725.4|4720.4|0
1664512200000|2022-09-30 04:30:00|4727.2|4722.2|4729.5|4724.5|4730.1|4725.1|4726.4|4721.4|0
1664512500000|2022-09-30 04:35:00|4729.6|4724.6|4733.1|4728.1|4733.5|4728.5|4727.4|4722.4|0
1664512800000|2022-09-30 04:40:00|4733|4728|4737.8|4732.8|4738.9|4733.9|4731.1|4726.1|0
1664513100000|2022-09-30 04:45:00|4737.7|4732.7|4737|4732|4738.1|4733.1|4735.4|4730.4|0
1664513400000|2022-09-30 04:50:00|4736.8|4731.8|4737|4732|4739.7|4734.7|4734.8|4729.8|0
1664513700000|2022-09-30 04:55:00|4737.1|4732.1|4736|4731|4738|4733|4734.9|4729.9|0
1664514000000|2022-09-30 05:00:00|4735.9|4730.9|4736.7|4731.7|4739.4|4734.4|4734.8|4729.8|0
1664514300000|2022-09-30 05:05:00|4737|4732|4743|4738|4743.4|4738.4|4736.7|4731.7|0
1664514600000|2022-09-30 05:10:00|4742.5|4737.5|4743.2|4738.2|4745.7|4740.7|4742.3|4737.3|0
1664514900000|2022-09-30 05:15:00|4743.1|4738.1|4746.1|4741.1|4749.8|4744.8|4743.1|4738.1|0
1664515200000|2022-09-30 05:20:00|4745.9|4740.9|4750.2|4745.2|4751.9|4746.9|4745.6|4740.6|0
1664515500000|2022-09-30 05:25:00|4750.1|4745.1|4749.8|4744.8|4750.3|4745.3|4745.8|4740.8|0
1664515800000|2022-09-30 05:30:00|4750.1|4745.1|4746.8|4741.8|4752.2|4747.2|4745.8|4740.8|0
1664516100000|2022-09-30 05:35:00|4746.9|4741.9|4747|4742|4748.3|4743.3|4744.5|4739.5|0
1664516400000|2022-09-30 05:40:00|4747.1|4742.1|4752.6|4747.6|4753.5|4748.5|4746.9|4741.9|0
1664516700000|2022-09-30 05:45:00|4752.5|4747.5|4749.7|4744.7|4754|4749|4749.6|4744.6|0
1664517000000|2022-09-30 05:50:00|4749.9|4744.9|4747.8|4742.8|4750.6|4745.6|4746.9|4741.9|0
1664517300000|2022-09-30 05:55:00|4748|4743|4740.8|4735.8|4748|4743|4740.3|4735.3|0
1664517600000|2022-09-30 06:00:00|4740.7|4735.7|4745.3|4740.3|4751.1|4746.1|4740.7|4735.7|0
1664517900000|2022-09-30 06:05:00|4745.8|4740.8|4750.4|4745.4|4750.8|4745.8|4743.8|4738.8|0
1664518200000|2022-09-30 06:10:00|4750.3|4745.3|4750.5|4745.5|4754.7|4749.7|4748.6|4743.6|0
1664518500000|2022-09-30 06:15:00|4750.3|4745.3|4747.7|4742.7|4752|4747|4745.1|4740.1|0
1664518800000|2022-09-30 06:20:00|4747.3|4742.3|4749.4|4744.4|4750.1|4745.1|4744.9|4739.9|0
1664519100000|2022-09-30 06:25:00|4749.2|4744.2|4757.3|4752.3|4759|4754|4748.6|4743.6|0
1664519400000|2022-09-30 06:30:00|4757.2|4752.2|4759.5|4754.5|4760.4|4755.4|4756.8|4751.8|0
1664519700000|2022-09-30 06:35:00|4759.6|4754.6|4756.4|4751.4|4759.7|4754.7|4754.3|4749.3|0
1664520000000|2022-09-30 06:40:00|4756.7|4751.7|4754.7|4749.7|4759.4|4754.4|4753.5|4748.5|0
1664520300000|2022-09-30 06:45:00|4754.9|4749.9|4763|4758|4767|4762|4754.9|4749.9|0
1664520600000|2022-09-30 06:50:00|4763.1|4758.1|4767.2|4762.2|4769.9|4764.9|4762.1|4757.1|0
1664520900000|2022-09-30 06:55:00|4766.9|4761.9|4765.5|4760.5|4769.8|4764.8|4764.7|4759.7|0
1664521200000|2022-09-30 07:00:00|4765.4|4760.4|4770.7|4765.7|4772.3|4767.3|4765|4760|0
1664521500000|2022-09-30 07:05:00|4770.8|4765.8|4777.3|4772.3|4777.6|4772.6|4767|4762|0
1664521800000|2022-09-30 07:10:00|4777|4772|4778|4773|4779.5|4774.5|4775.8|4770.8|0
1664522100000|2022-09-30 07:15:00|4778.1|4773.1|4776|4771|4781.2|4776.2|4770.5|4765.5|0
1664522400000|2022-09-30 07:20:00|4776.4|4771.4|4787.2|4782.2|4788.3|4783.3|4776|4771|0
1664522700000|2022-09-30 07:25:00|4786.9|4781.9|4786|4781|4794.3|4789.3|4786|4781|0
1664523000000|2022-09-30 07:30:00|4786.1|4781.1|4791.7|4786.7|4792.2|4787.2|4782|4777|0
1664523300000|2022-09-30 07:35:00|4791.8|4786.8|4788.4|4783.4|4791.8|4786.8|4784.7|4779.7|0
1664523600000|2022-09-30 07:40:00|4788.6|4783.6|4784.6|4779.6|4791.1|4786.1|4784.1|4779.1|0
1664523900000|2022-09-30 07:45:00|4784.5|4779.5|4784.5|4779.5|4786.8|4781.8|4781.5|4776.5|0
1664524200000|2022-09-30 07:50:00|4784.3|4779.3|4785.7|4780.7|4789.4|4784.4|4783.3|4778.3|0
1664524500000|2022-09-30 07:55:00|4785.8|4780.8|4788.6|4783.6|4790.3|4785.3|4785.1|4780.1|0
1664524800000|2022-09-30 08:00:00|4788.9|4783.9|4783.2|4780.2|4790.2|4785.2|4780|4777|0
1664525100000|2022-09-30 08:05:00|4783.6|4780.6|4774.3|4771.3|4783.6|4780.6|4774.2|4771.2|0
1664525400000|2022-09-30 08:10:00|4774.2|4771.2|4778.4|4775.4|4778.9|4775.9|4774.1|4771.1|0
1664525700000|2022-09-30 08:15:00|4778.5|4775.5|4782.1|4779.1|4783.4|4780.4|4777.5|4774.5|0
1664526000000|2022-09-30 08:20:00|4782.3|4779.3|4780.1|4777.1|4782.4|4779.4|4776.8|4773.8|0
1664526300000|2022-09-30 08:25:00|4780.3|4777.3|4778.3|4775.3|4783.2|4780.2|4778.3|4775.3|0
1664526600000|2022-09-30 08:30:00|4778.6|4775.6|4778.7|4775.7|4780.8|4777.8|4777|4774|0
1664526900000|2022-09-30 08:35:00|4778.6|4775.6|4775.9|4772.9|4779.1|4776.1|4774.5|4771.5|0
1664527200000|2022-09-30 08:40:00|4775.8|4772.8|4776.5|4773.5|4777.2|4774.2|4774.1|4771.1|0
1664527500000|2022-09-30 08:45:00|4776.4|4773.4|4776.7|4773.7|4777.8|4774.8|4775.9|4772.9|0
1664527800000|2022-09-30 08:50:00|4776.8|4773.8|4785.7|4782.7|4787.8|4784.8|4776.3|4773.3|0
1664528100000|2022-09-30 08:55:00|4786|4783|4788.8|4785.8|4790.5|4787.5|4784.9|4781.9|0
1664528400000|2022-09-30 09:00:00|4789|4786|4782.2|4779.2|4789|4786|4781.5|4778.5|0
1664528700000|2022-09-30 09:05:00|4782.1|4779.1|4783.7|4780.7|4783.9|4780.9|4782.1|4779.1|0
1664529000000|2022-09-30 09:10:00|4783.8|4780.8|4781.9|4778.9|4783.9|4780.9|4781.8|4778.8|0
1664529300000|2022-09-30 09:15:00|4782.1|4779.1|4774.2|4771.2|4782.3|4779.3|4773.9|4770.9|0
1664529600000|2022-09-30 09:20:00|4774.1|4771.1|4774|4771|4774.6|4771.6|4771.8|4768.8|0
1664529900000|2022-09-30 09:25:00|4774.2|4771.2|4771.5|4768.5|4774.8|4771.8|4769.9|4766.9|0
1664530200000|2022-09-30 09:30:00|4771.3|4768.3|4772.6|4769.6|4773.9|4770.9|4771.2|4768.2|0
1664530500000|2022-09-30 09:35:00|4772.7|4769.7|4767|4764|4772.9|4769.9|4766.6|4763.6|0
1664530800000|2022-09-30 09:40:00|4766.8|4763.8|4766.2|4763.2|4767.6|4764.6|4765.2|4762.2|0
1664531100000|2022-09-30 09:45:00|4766.1|4763.1|4768.2|4765.2|4769.5|4766.5|4765.7|4762.7|0
1664531400000|2022-09-30 09:50:00|4768.4|4765.4|4768.3|4765.3|4770|4767|4768|4765|0
1664531700000|2022-09-30 09:55:00|4768.4|4765.4|4767.3|4764.3|4768.4|4765.4|4765.9|4762.9|0
1664532000000|2022-09-30 10:00:00|4767.6|4764.6|4772.8|4769.8|4773.6|4770.6|4767.6|4764.6|0
1664532300000|2022-09-30 10:05:00|4772.5|4769.5|4775.4|4772.4|4775.6|4772.6|4772|4769|0
1664532600000|2022-09-30 10:10:00|4775.3|4772.3|4779.7|4776.7|4779.9|4776.9|4775.1|4772.1|0
1664532900000|2022-09-30 10:15:00|4779.8|4776.8|4777.8|4774.8|4781.1|4778.1|4777.7|4774.7|0
1664533200000|2022-09-30 10:20:00|4777.3|4774.3|4776.9|4773.9|4777.5|4774.5|4775.3|4772.3|0
1664533500000|2022-09-30 10:25:00|4776.6|4773.6|4780.2|4777.2|4781.6|4778.6|4776.3|4773.3|0
1664533800000|2022-09-30 10:30:00|4780|4777|4779.7|4776.7|4780.5|4777.5|4778.4|4775.4|0
1664534100000|2022-09-30 10:35:00|4780|4777|4779.3|4776.3|4780.5|4777.5|4778.6|4775.6|0
1664534400000|2022-09-30 10:40:00|4779.1|4776.1|4777.5|4774.5|4779.3|4776.3|4777.2|4774.2|0
1664534700000|2022-09-30 10:45:00|4777.4|4774.4|4771|4768|4777.7|4774.7|4771|4768|0
1664535000000|2022-09-30 10:50:00|4770.9|4767.9|4765.3|4762.3|4770.9|4767.9|4764.7|4761.7|0
1664535300000|2022-09-30 10:55:00|4765.2|4762.2|4763|4760|4765.5|4762.5|4762.4|4759.4|0
1664535600000|2022-09-30 11:00:00|4765.2|4762.2|4758|4755|4766.5|4763.5|4757.6|4754.6|0
1664535900000|2022-09-30 11:05:00|4757.8|4754.8|4751.3|4748.3|4758.9|4755.9|4750.1|4747.1|0
1664536200000|2022-09-30 11:10:00|4751.5|4748.5|4751.7|4748.7|4751.7|4748.7|4746|4743|0
1664536500000|2022-09-30 11:15:00|4751.9|4748.9|4755.2|4752.2|4755.2|4752.2|4751.8|4748.8|0
1664536800000|2022-09-30 11:20:00|4755|4752|4757.4|4754.4|4757.4|4754.4|4754.1|4751.1|0
1664537100000|2022-09-30 11:25:00|4757.2|4754.2|4759.4|4756.4|4759.6|4756.6|4755.7|4752.7|0
1664537400000|2022-09-30 11:30:00|4759.2|4756.2|4752.7|4749.7|4759.8|4756.8|4752.5|4749.5|0
1664537700000|2022-09-30 11:35:00|4752.2|4749.2|4747.8|4744.8|4752.2|4749.2|4747.4|4744.4|0
1664538000000|2022-09-30 11:40:00|4747.9|4744.9|4747.7|4744.7|4749|4746|4747.6|4744.6|0
1664538300000|2022-09-30 11:45:00|4747.6|4744.6|4741.5|4738.5|4747.7|4744.7|4740.8|4737.8|0
1664538600000|2022-09-30 11:50:00|4741.6|4738.6|4739.8|4736.8|4741.8|4738.8|4737.8|4734.8|0
1664538900000|2022-09-30 11:55:00|4739.9|4736.9|4746.8|4743.8|4747.8|4744.8|4739|4736|0
1664539200000|2022-09-30 12:00:00|4746.7|4743.7|4751.3|4748.3|4753.4|4750.4|4746.5|4743.5|0
1664539500000|2022-09-30 12:05:00|4751.4|4748.4|4749.1|4746.1|4751.9|4748.9|4747.1|4744.1|0
1664539800000|2022-09-30 12:10:00|4748.7|4745.7|4748|4745|4752.2|4749.2|4748|4745|0
1664540100000|2022-09-30 12:15:00|4747.9|4744.9|4750.3|4747.3|4751.3|4748.3|4745.9|4742.9|0
1664540400000|2022-09-30 12:20:00|4750|4747|4748|4745|4750.2|4747.2|4748|4745|0
1664540700000|2022-09-30 12:25:00|4747.9|4744.9|4762.7|4759.7|4763.7|4760.7|4747.3|4744.3|0
1664541000000|2022-09-30 12:30:00|4762.4|4759.4|4731.9|4728.9|4762.4|4759.4|4718.7|4715.7|0
1664541300000|2022-09-30 12:35:00|4731.7|4728.7|4740.3|4737.3|4745|4742|4731.7|4728.7|0
1664541600000|2022-09-30 12:40:00|4740|4737|4759.7|4756.7|4764.8|4761.8|4737.8|4734.8|0
1664541900000|2022-09-30 12:45:00|4759.4|4756.4|4741.5|4738.5|4760.4|4757.4|4740.3|4737.3|0
1664542200000|2022-09-30 12:50:00|4741.7|4738.7|4738.3|4735.3|4745.4|4742.4|4735.4|4732.4|0
1664542500000|2022-09-30 12:55:00|4738|4735|4744.6|4741.6|4750.7|4747.7|4738|4735|0
1664542800000|2022-09-30 13:00:00|4744.5|4741.5|4731.3|4728.3|4750.3|4747.3|4731.3|4728.3|0
1664543100000|2022-09-30 13:05:00|4731.2|4728.2|4731.4|4728.4|4735.3|4732.3|4728.9|4725.9|0
1664543400000|2022-09-30 13:10:00|4731.1|4728.1|4731.5|4728.5|4732.1|4729.1|4729.3|4726.3|0
1664543700000|2022-09-30 13:15:00|4731.6|4728.6|4729|4726|4731.6|4728.6|4728.1|4725.1|0
1664544000000|2022-09-30 13:20:00|4728.8|4725.8|4723.9|4720.9|4728.8|4725.8|4720.9|4717.9|0
1664544300000|2022-09-30 13:25:00|4721|4718|4716.1|4713.1|4721.7|4718.7|4713.6|4710.6|0
1664544600000|2022-09-30 13:30:00|4715.1|4712.1|4760.9|4759.1|4768.3|4766.5|4708.7|4706.9|0
1664544900000|2022-09-30 13:35:00|4761.6|4759.8|4733.3|4731.5|4764.8|4763|4717.5|4715.7|0
1664545200000|2022-09-30 13:40:00|4733.7|4731.9|4746.9|4745.1|4761.2|4759.4|4720.8|4719|0
1664545500000|2022-09-30 13:45:00|4747|4745.2|4744|4742.2|4756.9|4755.1|4730|4728.2|0
1664545800000|2022-09-30 13:50:00|4745.4|4743.6|4764.1|4762.3|4769.2|4767.4|4738.3|4736.5|0
1664546100000|2022-09-30 13:55:00|4764|4762.2|4756.8|4755|4776.6|4774.8|4756.7|4754.9|0
1664546400000|2022-09-30 14:00:00|4756.9|4755.1|4762.4|4760.6|4766.5|4764.7|4745|4743.2|0
1664546700000|2022-09-30 14:05:00|4762.6|4760.8|4763.3|4761.5|4764.8|4763|4746.7|4744.9|0
1664547000000|2022-09-30 14:10:00|4763.4|4761.6|4767.8|4766|4778|4776.2|4756|4754.2|0
1664547300000|2022-09-30 14:15:00|4767.3|4765.5|4770.6|4768.8|4775.1|4773.3|4754|4752.2|0
1664547600000|2022-09-30 14:20:00|4770.3|4768.5|4782.1|4780.3|4783.8|4782|4764|4762.2|0
1664547900000|2022-09-30 14:25:00|4782.6|4780.8|4785.6|4783.8|4793.6|4791.8|4775.5|4773.7|0
1664548200000|2022-09-30 14:30:00|4785.3|4783.5|4801.3|4799.5|4802.4|4800.6|4779.9|4778.1|0
1664548500000|2022-09-30 14:35:00|4801.2|4799.4|4806.3|4804.5|4810.9|4809.1|4798.9|4797.1|0
1664548800000|2022-09-30 14:40:00|4806.2|4804.4|4802.2|4800.4|4806.2|4804.4|4795.5|4793.7|0
1664549100000|2022-09-30 14:45:00|4802|4800.2|4796.6|4794.8|4805.9|4804.1|4788.8|4787|0
1664549400000|2022-09-30 14:50:00|4797|4795.2|4801.5|4799.7|4805.2|4803.4|4792|4790.2|0
1664549700000|2022-09-30 14:55:00|4800.7|4798.9|4812.1|4810.3|4812.1|4810.3|4795.8|4794|0
1664550000000|2022-09-30 15:00:00|4813.9|4812.1|4820.4|4818.6|4824.3|4822.5|4804|4802.2|0
1664550300000|2022-09-30 15:05:00|4820.7|4818.9|4835.3|4833.5|4835.7|4833.9|4818|4816.2|0
1664550600000|2022-09-30 15:10:00|4836|4834.2|4835.9|4834.1|4838.8|4837|4831.3|4829.5|0
1664550900000|2022-09-30 15:15:00|4836.7|4834.9|4836.2|4834.4|4842.5|4840.7|4833.5|4831.7|0
1664551200000|2022-09-30 15:20:00|4836.3|4834.5|4837.9|4836.1|4840.2|4838.4|4830.3|4828.5|0
1664551500000|2022-09-30 15:25:00|4838.4|4836.6|4833.1|4831.3|4840.2|4838.4|4832.9|4831.1|0
1664551800000|2022-09-30 15:30:00|4834|4832.2|4828.7|4826.9|4837|4835.2|4827.4|4825.6|0
1664552100000|2022-09-30 15:35:00|4828.4|4826.6|4815.9|4814.1|4829.2|4827.4|4812|4810.2|0
1664552400000|2022-09-30 15:40:00|4815.6|4813.8|4801.5|4799.7|4817.5|4815.7|4800.5|4798.7|0
1664552700000|2022-09-30 15:45:00|4801.3|4799.5|4798.7|4796.9|4806|4804.2|4797.2|4795.4|0
1664553000000|2022-09-30 15:50:00|4797.6|4795.8|4792.4|4790.6|4798.7|4796.9|4791.5|4789.7|0
1664553300000|2022-09-30 15:55:00|4792.5|4790.7|4792|4790.2|4793.8|4792|4787.2|4785.4|0
1664553600000|2022-09-30 16:00:00|4792.2|4790.4|4782.4|4780.6|4792.2|4790.4|4775.9|4774.1|0
1664553900000|2022-09-30 16:05:00|4782.9|4781.1|4781.4|4779.6|4788.4|4786.6|4780.7|4778.9|0
1664554200000|2022-09-30 16:10:00|4779.9|4778.1|4790|4788.2|4791|4789.2|4778.8|4777|0
1664554500000|2022-09-30 16:15:00|4790.2|4788.4|4787|4785.2|4794.1|4792.3|4785.5|4783.7|0
1664554800000|2022-09-30 16:20:00|4786.8|4785|4781.8|4780|4787.1|4785.3|4770.6|4768.8|0
1664555100000|2022-09-30 16:25:00|4780.3|4778.5|4784.2|4782.4|4789.7|4787.9|4780.3|4778.5|0
1664555400000|2022-09-30 16:30:00|4783.5|4781.7|4786.6|4784.8|4788.1|4786.3|4779.1|4777.3|0
1664555700000|2022-09-30 16:35:00|4786.3|4784.5|4796.3|4794.5|4798.1|4796.3|4783.8|4782|0
1664556000000|2022-09-30 16:40:00|4796.4|4794.6|4798.1|4796.3|4799|4797.2|4792.6|4790.8|0
1664556300000|2022-09-30 16:45:00|4797.9|4796.1|4801|4799.2|4802.7|4800.9|4794.5|4792.7|0
1664556600000|2022-09-30 16:50:00|4801.1|4799.3|4791|4789.2|4803.8|4802|4790.9|4789.1|0
1664556900000|2022-09-30 16:55:00|4791.3|4789.5|4786.2|4784.4|4792.7|4790.9|4785.8|4784|0
1664557200000|2022-09-30 17:00:00|4785.9|4784.1|4783.7|4781.9|4786.7|4784.9|4776.7|4774.9|0
1664557500000|2022-09-30 17:05:00|4783.6|4781.8|4785.4|4783.6|4790.1|4788.3|4782.5|4780.7|0
1664557800000|2022-09-30 17:10:00|4785.6|4783.8|4780.3|4778.5|4791.9|4790.1|4780.2|4778.4|0
1664558100000|2022-09-30 17:15:00|4780.1|4778.3|4776.8|4775|4786.9|4785.1|4774.9|4773.1|0
1664558400000|2022-09-30 17:20:00|4776.9|4775.1|4777.8|4776|4783.4|4781.6|4775.9|4774.1|0
1664558700000|2022-09-30 17:25:00|4777.2|4775.4|4785.9|4784.1|4788.6|4786.8|4775.4|4773.6|0
1664559000000|2022-09-30 17:30:00|4786.3|4784.5|4777.6|4775.8|4788.7|4786.9|4777.3|4775.5|0
1664559300000|2022-09-30 17:35:00|4777.4|4775.6|4761.6|4759.8|4777.5|4775.7|4759.8|4758|0
1664559600000|2022-09-30 17:40:00|4760.9|4759.1|4752.3|4750.5|4761.4|4759.6|4752.1|4750.3|0
1664559900000|2022-09-30 17:45:00|4751.8|4750|4750.2|4748.4|4753.8|4752|4749.7|4747.9|0
1664560200000|2022-09-30 17:50:00|4749.5|4747.7|4755.4|4753.6|4760.4|4758.6|4749|4747.2|0
1664560500000|2022-09-30 17:55:00|4755.7|4753.9|4752.8|4751|4759.4|4757.6|4752.4|4750.6|0
1664560800000|2022-09-30 18:00:00|4751.5|4749.7|4749.2|4747.4|4755.8|4754|4747.4|4745.6|0
1664561100000|2022-09-30 18:05:00|4749.3|4747.5|4756.8|4755|4756.9|4755.1|4745.9|4744.1|0
1664561400000|2022-09-30 18:10:00|4756.9|4755.1|4760.8|4759|4764.5|4762.7|4756.7|4754.9|0
1664561700000|2022-09-30 18:15:00|4760.4|4758.6|4760.2|4758.4|4768.7|4766.9|4759.4|4757.6|0
1664562000000|2022-09-30 18:20:00|4759.8|4758|4760.9|4759.1|4763.4|4761.6|4755.1|4753.3|0
1664562300000|2022-09-30 18:25:00|4761|4759.2|4758.7|4756.9|4761|4759.2|4751.6|4749.8|0
1664562600000|2022-09-30 18:30:00|4758.5|4756.7|4767.8|4766|4767.8|4766|4757.7|4755.9|0
1664562900000|2022-09-30 18:35:00|4767|4765.2|4759.3|4757.5|4767.9|4766.1|4754.8|4753|0
1664563200000|2022-09-30 18:40:00|4759.1|4757.3|4749.3|4747.5|4759.1|4757.3|4744.9|4743.1|0
1664563500000|2022-09-30 18:45:00|4749.2|4747.4|4742.9|4741.1|4749.8|4748|4734.2|4732.4|0
1664563800000|2022-09-30 18:50:00|4743.6|4741.8|4740.7|4738.9|4745.3|4743.5|4738.3|4736.5|0
1664564100000|2022-09-30 18:55:00|4740.5|4738.7|4734.5|4732.7|4740.5|4738.7|4731.1|4729.3|0
1664564400000|2022-09-30 19:00:00|4734.1|4732.3|4750.6|4748.8|4757.6|4755.8|4732.3|4730.5|0
1664564700000|2022-09-30 19:05:00|4750.8|4749|4744|4742.2|4757|4755.2|4742.4|4740.6|0
1664565000000|2022-09-30 19:10:00|4743.3|4741.5|4734.3|4732.5|4748.1|4746.3|4730.8|4729|0
1664565300000|2022-09-30 19:15:00|4733.9|4732.1|4736.7|4734.9|4742.1|4740.3|4730.3|4728.5|0
1664565600000|2022-09-30 19:20:00|4737|4735.2|4737.9|4736.1|4738.7|4736.9|4730.6|4728.8|0
1664565900000|2022-09-30 19:25:00|4738|4736.2|4740.6|4738.8|4742.5|4740.7|4724.6|4722.8|0
1664566200000|2022-09-30 19:30:00|4741|4739.2|4732.8|4731|4748.5|4746.7|4729.3|4727.5|0
1664566500000|2022-09-30 19:35:00|4732.5|4730.7|4724.1|4722.3|4735.5|4733.7|4721.6|4719.8|0
1664566800000|2022-09-30 19:40:00|4724.2|4722.4|4730.5|4728.7|4734.7|4732.9|4723.6|4721.8|0
1664567100000|2022-09-30 19:45:00|4731.4|4729.6|4729|4727.2|4735|4733.2|4725.3|4723.5|0
1664567400000|2022-09-30 19:50:00|4726.5|4724.7|4704.4|4702.6|4726.5|4724.7|4704.2|4702.4|0
1664567700000|2022-09-30 19:55:00|4702.9|4701.1|4694.8|4693|4708.1|4706.3|4691.8|4690|0
1664568000000|2022-09-30 20:00:00|4695.4|4692.4|4699.8|4696.8|4702.7|4699.7|4693.6|4690.6|0
1664568300000|2022-09-30 20:05:00|4699.7|4696.7|4709.9|4706.9|4711.2|4708.2|4698.9|4695.9|0
1664568600000|2022-09-30 20:10:00|4709.6|4706.6|4710.8|4707.8|4711.1|4708.1|4706.2|4703.2|0
1664568900000|2022-09-30 20:15:00|4711|4708|4706.5|4703.5|4711|4708|4705.6|4702.6|0
1664569200000|2022-09-30 20:20:00|4706.7|4703.7|4706.1|4703.1|4707.6|4704.6|4706.1|4703.1|0
1664569500000|2022-09-30 20:25:00|4706.2|4703.2|4705.2|4702.2|4706.2|4703.2|4705|4702|0
1664569800000|2022-09-30 20:30:00|4705.3|4702.3|4703.7|4700.7|4705.3|4702.3|4703.4|4700.4|0
1664570100000|2022-09-30 20:35:00|4703.8|4700.8|4701.2|4698.2|4703.8|4700.8|4701|4698|0
1664570400000|2022-09-30 20:40:00|4701.4|4698.4|4700.2|4697.2|4701.4|4698.4|4700|4697|0
1664570700000|2022-09-30 20:45:00|4700.1|4697.1|4700.1|4697.1|4700.5|4697.5|4699.6|4696.6|0
1664571000000|2022-09-30 20:50:00|4700.3|4697.3|4700.5|4697.5|4701.4|4698.4|4700.2|4697.2|0
1664571300000|2022-09-30 20:55:00|4700.4|4697.4|4700.8|4697.8|4701.8|4698.8|4700.3|4697.3|0
1664748000000|2022-10-02 22:00:00|4675.3|4670.3|4675.7|4670.7|4677.9|4672.9|4675|4670|0
1664748300000|2022-10-02 22:05:00|4675.8|4670.8|4671.5|4666.5|4675.9|4670.9|4669.1|4664.1|0
1664748600000|2022-10-02 22:10:00|4671.4|4666.4|4683.8|4678.8|4690.9|4685.9|4671.4|4666.4|0
1664748900000|2022-10-02 22:15:00|4683.4|4678.4|4690.1|4685.1|4693.8|4688.8|4682.5|4677.5|0
1664749200000|2022-10-02 22:20:00|4690|4685|4690|4685|4698.9|4693.9|4688.7|4683.7|0
1664749500000|2022-10-02 22:25:00|4689.9|4684.9|4677.1|4672.1|4690.1|4685.1|4676.7|4671.7|0
1664749800000|2022-10-02 22:30:00|4677.2|4672.2|4680.5|4675.5|4685.6|4680.6|4671.7|4666.7|0
1664750100000|2022-10-02 22:35:00|4680.7|4675.7|4683|4678|4683.5|4678.5|4676|4671|0
1664750400000|2022-10-02 22:40:00|4682.9|4677.9|4684.1|4679.1|4686.5|4681.5|4680.1|4675.1|0
1664750700000|2022-10-02 22:45:00|4684.2|4679.2|4688|4683|4688.4|4683.4|4683.2|4678.2|0
1664751000000|2022-10-02 22:50:00|4688.1|4683.1|4689.6|4684.6|4693.3|4688.3|4686.5|4681.5|0
1664751300000|2022-10-02 22:55:00|4689.5|4684.5|4688.2|4683.2|4691.7|4686.7|4684.8|4679.8|0
1664751600000|2022-10-02 23:00:00|4688.4|4683.4|4686.2|4681.2|4691.1|4686.1|4685|4680|0
1664751900000|2022-10-02 23:05:00|4686.3|4681.3|4690.7|4685.7|4691.1|4686.1|4685.4|4680.4|0
1664752200000|2022-10-02 23:10:00|4690.8|4685.8|4685|4680|4693.4|4688.4|4684.7|4679.7|0
1664752500000|2022-10-02 23:15:00|4684.9|4679.9|4683.3|4678.3|4686.1|4681.1|4680.1|4675.1|0
1664752800000|2022-10-02 23:20:00|4683.4|4678.4|4683.7|4678.7|4686.8|4681.8|4680.9|4675.9|0
1664753100000|2022-10-02 23:25:00|4683.9|4678.9|4679|4674|4686.4|4681.4|4679|4674|0
1664753400000|2022-10-02 23:30:00|4679.4|4674.4|4677.9|4672.9|4681.4|4676.4|4676.7|4671.7|0
1664753700000|2022-10-02 23:35:00|4677.7|4672.7|4680|4675|4681.4|4676.4|4676.9|4671.9|0
1664754000000|2022-10-02 23:40:00|4680.1|4675.1|4678.6|4673.6|4682.4|4677.4|4676.9|4671.9|0
1664754300000|2022-10-02 23:45:00|4678.4|4673.4|4676.1|4671.1|4679.6|4674.6|4674.1|4669.1|0
1664754600000|2022-10-02 23:50:00|4676|4671|4654.3|4649.3|4678.4|4673.4|4649.5|4644.5|0
1664754900000|2022-10-02 23:55:00|4654.6|4649.6|4654.4|4649.4|4659.9|4654.9|4650.6|4645.6|0
1664755200000|2022-10-03 00:00:00|4655|4650|4648|4643|4656.3|4651.3|4641.6|4636.6|0
1664755500000|2022-10-03 00:05:00|4647.9|4642.9|4639.9|4634.9|4648.1|4643.1|4635.4|4630.4|0
1664755800000|2022-10-03 00:10:00|4639.7|4634.7|4647.4|4642.4|4649.4|4644.4|4638.8|4633.8|0
1664756100000|2022-10-03 00:15:00|4647.3|4642.3|4644.7|4639.7|4649.4|4644.4|4640.6|4635.6|0
1664756400000|2022-10-03 00:20:00|4644.6|4639.6|4649.4|4644.4|4650.6|4645.6|4640.6|4635.6|0
1664756700000|2022-10-03 00:25:00|4649.6|4644.6|4647.8|4642.8|4649.6|4644.6|4644.6|4639.6|0
1664757000000|2022-10-03 00:30:00|4647.9|4642.9|4646.4|4641.4|4647.9|4642.9|4643.6|4638.6|0
1664757300000|2022-10-03 00:35:00|4646.5|4641.5|4639.9|4634.9|4647.6|4642.6|4639.4|4634.4|0
1664757600000|2022-10-03 00:40:00|4641.3|4636.3|4639.1|4634.1|4644|4639|4638.9|4633.9|0
1664757900000|2022-10-03 00:45:00|4639.4|4634.4|4642.2|4637.2|4644|4639|4639.2|4634.2|0
1664758200000|2022-10-03 00:50:00|4642.3|4637.3|4638.8|4633.8|4643.9|4638.9|4636.7|4631.7|0
1664758500000|2022-10-03 00:55:00|4639.1|4634.1|4639.1|4634.1|4640.1|4635.1|4632.3|4627.3|0
1664758800000|2022-10-03 01:00:00|4639.2|4634.2|4644.4|4639.4|4645.9|4640.9|4638.8|4633.8|0
1664759100000|2022-10-03 01:05:00|4644.6|4639.6|4648.9|4643.9|4651.1|4646.1|4644.6|4639.6|0
1664759400000|2022-10-03 01:10:00|4649|4644|4653.1|4648.1|4656.3|4651.3|4648.9|4643.9|0
1664759700000|2022-10-03 01:15:00|4653.2|4648.2|4654|4649|4654.1|4649.1|4647.6|4642.6|0
1664760000000|2022-10-03 01:20:00|4653.8|4648.8|4653.4|4648.4|4655|4650|4651.1|4646.1|0
1664760300000|2022-10-03 01:25:00|4653.1|4648.1|4665.1|4660.1|4667.1|4662.1|4651.9|4646.9|0
1664760600000|2022-10-03 01:30:00|4665.4|4660.4|4665.5|4660.5|4669.3|4664.3|4663.9|4658.9|0
1664760900000|2022-10-03 01:35:00|4665.4|4660.4|4666.3|4661.3|4668.1|4663.1|4663.8|4658.8|0
1664761200000|2022-10-03 01:40:00|4666.2|4661.2|4672.7|4667.7|4673.5|4668.5|4664.6|4659.6|0
1664761500000|2022-10-03 01:45:00|4672.6|4667.6|4682.2|4677.2|4684.9|4679.9|4670.7|4665.7|0
1664761800000|2022-10-03 01:50:00|4682|4677|4686|4681|4688.5|4683.5|4680.1|4675.1|0
1664762100000|2022-10-03 01:55:00|4685.8|4680.8|4685.9|4680.9|4686|4681|4682.2|4677.2|0
1664762400000|2022-10-03 02:00:00|4685.4|4680.4|4678.2|4673.2|4686.2|4681.2|4677.3|4672.3|0
1664762700000|2022-10-03 02:05:00|4678.1|4673.1|4674|4669|4678.9|4673.9|4673.6|4668.6|0
1664763000000|2022-10-03 02:10:00|4674.1|4669.1|4678.8|4673.8|4679.2|4674.2|4672.9|4667.9|0
1664763300000|2022-10-03 02:15:00|4678.9|4673.9|4676.1|4671.1|4681.1|4676.1|4675.9|4670.9|0
1664763600000|2022-10-03 02:20:00|4676|4671|4671.2|4666.2|4676.1|4671.1|4670|4665|0
1664763900000|2022-10-03 02:25:00|4671.3|4666.3|4669.8|4664.8|4674.2|4669.2|4668.9|4663.9|0
1664764200000|2022-10-03 02:30:00|4669.9|4664.9|4669.5|4664.5|4672|4667|4667.9|4662.9|0
1664764500000|2022-10-03 02:35:00|4669.6|4664.6|4671|4666|4671.1|4666.1|4665.6|4660.6|0
1664764800000|2022-10-03 02:40:00|4671.1|4666.1|4672.8|4667.8|4674.5|4669.5|4670.7|4665.7|0
1664765100000|2022-10-03 02:45:00|4672.7|4667.7|4676.5|4671.5|4677|4672|4671.3|4666.3|0
1664765400000|2022-10-03 02:50:00|4676.3|4671.3|4679.1|4674.1|4682.3|4677.3|4676.3|4671.3|0
1664765700000|2022-10-03 02:55:00|4679|4674|4663.4|4658.4|4679|4674|4662.3|4657.3|0
1664766000000|2022-10-03 03:00:00|4663.5|4658.5|4666.5|4661.5|4668.8|4663.8|4663.4|4658.4|0
1664766300000|2022-10-03 03:05:00|4666.6|4661.6|4670|4665|4671.3|4666.3|4665.7|4660.7|0
1664766600000|2022-10-03 03:10:00|4669.9|4664.9|4670.4|4665.4|4670.7|4665.7|4668.8|4663.8|0
1664766900000|2022-10-03 03:15:00|4670.6|4665.6|4677.6|4672.6|4678.4|4673.4|4670.4|4665.4|0
1664767200000|2022-10-03 03:20:00|4677.7|4672.7|4674.7|4669.7|4680.1|4675.1|4672.3|4667.3|0
1664767500000|2022-10-03 03:25:00|4674.2|4669.2|4671.1|4666.1|4675.1|4670.1|4671|4666|0
1664767800000|2022-10-03 03:30:00|4671|4666|4673|4668|4674.7|4669.7|4669.3|4664.3|0
1664768100000|2022-10-03 03:35:00|4672.8|4667.8|4680.5|4675.5|4683.2|4678.2|4672.6|4667.6|0
1664768400000|2022-10-03 03:40:00|4680.4|4675.4|4677.9|4672.9|4681.5|4676.5|4676.7|4671.7|0
1664768700000|2022-10-03 03:45:00|4677.8|4672.8|4677|4672|4679.4|4674.4|4675.8|4670.8|0
1664769000000|2022-10-03 03:50:00|4677.1|4672.1|4680.2|4675.2|4680.3|4675.3|4676.1|4671.1|0
1664769300000|2022-10-03 03:55:00|4680.4|4675.4|4676.4|4671.4|4680.6|4675.6|4674.5|4669.5|0
1664769600000|2022-10-03 04:00:00|4676.3|4671.3|4677.9|4672.9|4679.4|4674.4|4673.8|4668.8|0
1664769900000|2022-10-03 04:05:00|4678.1|4673.1|4669.8|4664.8|4681.1|4676.1|4667.6|4662.6|0
1664770200000|2022-10-03 04:10:00|4669.9|4664.9|4672.7|4667.7|4674|4669|4669|4664|0
1664770500000|2022-10-03 04:15:00|4672.8|4667.8|4673.5|4668.5|4675.5|4670.5|4670.1|4665.1|0
1664770800000|2022-10-03 04:20:00|4673.1|4668.1|4670.3|4665.3|4673.2|4668.2|4669.1|4664.1|0
1664771100000|2022-10-03 04:25:00|4670.4|4665.4|4670.4|4665.4|4673.4|4668.4|4669.3|4664.3|0
1664771400000|2022-10-03 04:30:00|4670.5|4665.5|4672|4667|4672.7|4667.7|4670.4|4665.4|0
1664771700000|2022-10-03 04:35:00|4671.9|4666.9|4667.1|4662.1|4671.9|4666.9|4666.5|4661.5|0
1664772000000|2022-10-03 04:40:00|4667.4|4662.4|4672.1|4667.1|4672.6|4667.6|4666.4|4661.4|0
1664772300000|2022-10-03 04:45:00|4672.2|4667.2|4671.3|4666.3|4672.4|4667.4|4668.3|4663.3|0
1664772600000|2022-10-03 04:50:00|4671.4|4666.4|4673.8|4668.8|4673.9|4668.9|4671.1|4666.1|0
1664772900000|2022-10-03 04:55:00|4673.6|4668.6|4671.5|4666.5|4674.1|4669.1|4671|4666|0
1664773200000|2022-10-03 05:00:00|4671.3|4666.3|4672.4|4667.4|4675.5|4670.5|4668.4|4663.4|0
1664773500000|2022-10-03 05:05:00|4672.3|4667.3|4666.8|4661.8|4674|4669|4664.4|4659.4|0
1664773800000|2022-10-03 05:10:00|4666.7|4661.7|4665.7|4660.7|4667.6|4662.6|4661.9|4656.9|0
1664774100000|2022-10-03 05:15:00|4666|4661|4663.5|4658.5|4668.1|4663.1|4661.7|4656.7|0
1664774400000|2022-10-03 05:20:00|4663.4|4658.4|4668.2|4663.2|4668.8|4663.8|4663.2|4658.2|0
1664774700000|2022-10-03 05:25:00|4668.1|4663.1|4666.8|4661.8|4668.9|4663.9|4665.8|4660.8|0
1664775000000|2022-10-03 05:30:00|4666.7|4661.7|4670.6|4665.6|4671.1|4666.1|4666.5|4661.5|0
1664775300000|2022-10-03 05:35:00|4670.9|4665.9|4674.1|4669.1|4674.3|4669.3|4670.4|4665.4|0
1664775600000|2022-10-03 05:40:00|4674|4669|4679.2|4674.2|4679.9|4674.9|4673|4668|0
1664775900000|2022-10-03 05:45:00|4679.3|4674.3|4682.6|4677.6|4684.5|4679.5|4679|4674|0
1664776200000|2022-10-03 05:50:00|4682.5|4677.5|4694|4689|4696.5|4691.5|4682.1|4677.1|0
1664776500000|2022-10-03 05:55:00|4694.2|4689.2|4685|4680|4694.5|4689.5|4684.4|4679.4|0
1664776800000|2022-10-03 06:00:00|4684.9|4679.9|4692.1|4687.1|4693.6|4688.6|4684.5|4679.5|0
1664777100000|2022-10-03 06:05:00|4692.3|4687.3|4695.5|4690.5|4705.2|4700.2|4689.2|4684.2|0
1664777400000|2022-10-03 06:10:00|4695.6|4690.6|4693.3|4688.3|4696.9|4691.9|4691.4|4686.4|0
1664777700000|2022-10-03 06:15:00|4693|4688|4689.4|4684.4|4694.5|4689.5|4688.1|4683.1|0
1664778000000|2022-10-03 06:20:00|4689.3|4684.3|4676.9|4671.9|4689.3|4684.3|4676.5|4671.5|0
1664778300000|2022-10-03 06:25:00|4677|4672|4682.8|4677.8|4683.4|4678.4|4674.3|4669.3|0
1664778600000|2022-10-03 06:30:00|4682.2|4677.2|4679.6|4674.6|4683.7|4678.7|4678.8|4673.8|0
1664778900000|2022-10-03 06:35:00|4679.5|4674.5|4682|4677|4682.6|4677.6|4675.1|4670.1|0
1664779200000|2022-10-03 06:40:00|4681.9|4676.9|4675.9|4670.9|4682.1|4677.1|4675.8|4670.8|0
1664779500000|2022-10-03 06:45:00|4676|4671|4674.4|4669.4|4676.3|4671.3|4669.5|4664.5|0
1664779800000|2022-10-03 06:50:00|4674.5|4669.5|4677.3|4672.3|4678.3|4673.3|4673.8|4668.8|0
1664780100000|2022-10-03 06:55:00|4677.4|4672.4|4682.1|4677.1|4682.2|4677.2|4677|4672|0
1664780400000|2022-10-03 07:00:00|4681.8|4676.8|4680.1|4675.1|4682|4677|4671.9|4666.9|0
1664780700000|2022-10-03 07:05:00|4679.4|4674.4|4681.5|4676.5|4694.4|4689.4|4678.6|4673.6|0
1664781000000|2022-10-03 07:10:00|4681.7|4676.7|4676.8|4671.8|4682.6|4677.6|4664.9|4659.9|0
1664781300000|2022-10-03 07:15:00|4677.1|4672.1|4689|4684|4690.3|4685.3|4674.4|4669.4|0
1664781600000|2022-10-03 07:20:00|4689.1|4684.1|4687.8|4682.8|4693.2|4688.2|4686.5|4681.5|0
1664781900000|2022-10-03 07:25:00|4687.9|4682.9|4690.3|4685.3|4692.6|4687.6|4686.7|4681.7|0
1664782200000|2022-10-03 07:30:00|4689.6|4684.6|4682.9|4677.9|4693.1|4688.1|4679.3|4674.3|0
1664782500000|2022-10-03 07:35:00|4683|4678|4675.2|4670.2|4683.9|4678.9|4673.9|4668.9|0
1664782800000|2022-10-03 07:40:00|4675.1|4670.1|4677|4672|4684.1|4679.1|4672.7|4667.7|0
1664783100000|2022-10-03 07:45:00|4676.9|4671.9|4681.5|4676.5|4683.2|4678.2|4674.5|4669.5|0
1664783400000|2022-10-03 07:50:00|4681.6|4676.6|4673.2|4668.2|4682.5|4677.5|4670.3|4665.3|0
1664783700000|2022-10-03 07:55:00|4673.3|4668.3|4676|4671|4680.9|4675.9|4671.7|4666.7|0
1664784000000|2022-10-03 08:00:00|4675.9|4670.9|4643.1|4640.1|4675.9|4670.9|4643.1|4640.1|0
1664784300000|2022-10-03 08:05:00|4637.7|4634.7|4635.6|4632.6|4637.7|4634.7|4632.4|4629.4|0
1664784600000|2022-10-03 08:10:00|4635.7|4632.7|4640.4|4637.4|4641.9|4638.9|4635.6|4632.6|0
1664784900000|2022-10-03 08:15:00|4640.3|4637.3|4640.8|4637.8|4642.7|4639.7|4638.7|4635.7|0
1664785200000|2022-10-03 08:20:00|4641.1|4638.1|4645.3|4642.3|4645.3|4642.3|4640.6|4637.6|0
1664785500000|2022-10-03 08:25:00|4645|4642|4639.3|4636.3|4645.2|4642.2|4639.1|4636.1|0
1664785800000|2022-10-03 08:30:00|4638.9|4635.9|4643|4640|4643.9|4640.9|4637.6|4634.6|0
1664786100000|2022-10-03 08:35:00|4642.8|4639.8|4642.2|4639.2|4645.9|4642.9|4641.6|4638.6|0
1664786400000|2022-10-03 08:40:00|4642.1|4639.1|4644.9|4641.9|4645.1|4642.1|4642|4639|0
1664786700000|2022-10-03 08:45:00|4644.8|4641.8|4645.6|4642.6|4646.1|4643.1|4644.1|4641.1|0
1664787000000|2022-10-03 08:50:00|4645.5|4642.5|4647.7|4644.7|4648.1|4645.1|4645.2|4642.2|0
1664787300000|2022-10-03 08:55:00|4647.8|4644.8|4651.5|4648.5|4651.7|4648.7|4647.8|4644.8|0
1664787600000|2022-10-03 09:00:00|4651.6|4648.6|4643.4|4640.4|4651.9|4648.9|4643.4|4640.4|0
1664787900000|2022-10-03 09:05:00|4643.5|4640.5|4641.6|4638.6|4644|4641|4639.2|4636.2|0
1664788200000|2022-10-03 09:10:00|4643.5|4640.5|4641.9|4638.9|4643.5|4640.5|4641.8|4638.8|0
1664788500000|2022-10-03 09:15:00|4642|4639|4642.8|4639.8|4643.2|4640.2|4642|4639|0
1664788800000|2022-10-03 09:20:00|4642.6|4639.6|4649.1|4646.1|4649.3|4646.3|4642.6|4639.6|0
1664789100000|2022-10-03 09:25:00|4649.2|4646.2|4648.6|4645.6|4651.6|4648.6|4647.3|4644.3|0
1664789400000|2022-10-03 09:30:00|4648.7|4645.7|4655.2|4652.2|4655.2|4652.2|4648.3|4645.3|0
1664789700000|2022-10-03 09:35:00|4655|4652|4653|4650|4656.4|4653.4|4652.7|4649.7|0
1664790000000|2022-10-03 09:40:00|4652.9|4649.9|4651.6|4648.6|4654.2|4651.2|4651.2|4648.2|0
1664790300000|2022-10-03 09:45:00|4651.5|4648.5|4652.9|4649.9|4653.2|4650.2|4650.4|4647.4|0
1664790600000|2022-10-03 09:50:00|4653.1|4650.1|4656.1|4653.1|4656.6|4653.6|4652.9|4649.9|0
1664790900000|2022-10-03 09:55:00|4656.2|4653.2|4657.6|4654.6|4657.6|4654.6|4655.5|4652.5|0
1664791200000|2022-10-03 10:00:00|4657.5|4654.5|4660|4657|4660.4|4657.4|4656.9|4653.9|0
1664791500000|2022-10-03 10:05:00|4660.1|4657.1|4658.4|4655.4|4660.2|4657.2|4657.2|4654.2|0
1664791800000|2022-10-03 10:10:00|4658.7|4655.7|4661.3|4658.3|4663.8|4660.8|4658.4|4655.4|0
1664792100000|2022-10-03 10:15:00|4661.2|4658.2|4660.8|4657.8|4661.2|4658.2|4658.5|4655.5|0
1664792400000|2022-10-03 10:20:00|4660.9|4657.9|4662|4659|4663.6|4660.6|4660.4|4657.4|0
1664792700000|2022-10-03 10:25:00|4661.9|4658.9|4663.5|4660.5|4663.7|4660.7|4661.3|4658.3|0
1664793000000|2022-10-03 10:30:00|4663.6|4660.6|4661.8|4658.8|4664.3|4661.3|4661.3|4658.3|0
1664793300000|2022-10-03 10:35:00|4661.6|4658.6|4659.7|4656.7|4662.7|4659.7|4659.7|4656.7|0
1664793600000|2022-10-03 10:40:00|4659.9|4656.9|4656.9|4653.9|4660.3|4657.3|4656.4|4653.4|0
1664793900000|2022-10-03 10:45:00|4657|4654|4660.2|4657.2|4660.4|4657.4|4655.9|4652.9|0
1664794200000|2022-10-03 10:50:00|4663.3|4660.3|4661.9|4658.9|4666.8|4663.8|4661.4|4658.4|0
1664794500000|2022-10-03 10:55:00|4661.6|4658.6|4668|4665|4669.8|4666.8|4661.5|4658.5|0
1664794800000|2022-10-03 11:00:00|4669.2|4666.2|4667.1|4664.1|4672.1|4669.1|4665.9|4662.9|0
1664795100000|2022-10-03 11:05:00|4667.2|4664.2|4669.7|4666.7|4670.7|4667.7|4666.7|4663.7|0
1664795400000|2022-10-03 11:10:00|4669.5|4666.5|4668.7|4665.7|4669.8|4666.8|4667.2|4664.2|0
1664795700000|2022-10-03 11:15:00|4668.8|4665.8|4673|4670|4676.6|4673.6|4668.7|4665.7|0
1664796000000|2022-10-03 11:20:00|4672.9|4669.9|4671.6|4668.6|4673.9|4670.9|4669.5|4666.5|0
1664796300000|2022-10-03 11:25:00|4671.7|4668.7|4673.4|4670.4|4675.2|4672.2|4671.2|4668.2|0
1664796600000|2022-10-03 11:30:00|4673.9|4670.9|4677.4|4674.4|4678.2|4675.2|4673.9|4670.9|0
1664796900000|2022-10-03 11:35:00|4677.1|4674.1|4686.7|4683.7|4686.8|4683.8|4676.8|4673.8|0
1664797200000|2022-10-03 11:40:00|4686.6|4683.6|4686.3|4683.3|4688|4685|4686.1|4683.1|0
1664797500000|2022-10-03 11:45:00|4686.6|4683.6|4679.6|4676.6|4690.2|4687.2|4679.6|4676.6|0
1664797800000|2022-10-03 11:50:00|4679.5|4676.5|4680.9|4677.9|4680.9|4677.9|4676.3|4673.3|0
1664798100000|2022-10-03 11:55:00|4680.7|4677.7|4690.6|4687.6|4690.9|4687.9|4679.9|4676.9|0
1664798400000|2022-10-03 12:00:00|4690.5|4687.5|4694.5|4691.5|4703.2|4700.2|4688.3|4685.3|0
1664798700000|2022-10-03 12:05:00|4694.3|4691.3|4693.6|4690.6|4695.3|4692.3|4688.5|4685.5|0
1664799000000|2022-10-03 12:10:00|4693.7|4690.7|4691.7|4688.7|4694.5|4691.5|4691.2|4688.2|0
1664799300000|2022-10-03 12:15:00|4691.6|4688.6|4688.9|4685.9|4693.2|4690.2|4688.9|4685.9|0
1664799600000|2022-10-03 12:20:00|4688.8|4685.8|4694.6|4691.6|4695|4692|4688.3|4685.3|0
1664799900000|2022-10-03 12:25:00|4694.5|4691.5|4695.1|4692.1|4696.9|4693.9|4694.4|4691.4|0
1664800200000|2022-10-03 12:30:00|4695.3|4692.3|4701.4|4698.4|4704.8|4701.8|4691.7|4688.7|0
1664800500000|2022-10-03 12:35:00|4701.5|4698.5|4698|4695|4701.5|4698.5|4697.3|4694.3|0
1664800800000|2022-10-03 12:40:00|4698.1|4695.1|4702.2|4699.2|4703.2|4700.2|4697.9|4694.9|0
1664801100000|2022-10-03 12:45:00|4702.1|4699.1|4710.4|4707.4|4711.8|4708.8|4702.1|4699.1|0
1664801400000|2022-10-03 12:50:00|4710.2|4707.2|4709.7|4706.7|4717|4714|4709.2|4706.2|0
1664801700000|2022-10-03 12:55:00|4709.6|4706.6|4708.9|4705.9|4711.6|4708.6|4707.7|4704.7|0
1664802000000|2022-10-03 13:00:00|4709.1|4706.1|4709.1|4706.1|4709.4|4706.4|4707.4|4704.4|0
1664802300000|2022-10-03 13:05:00|4707.4|4704.4|4713.7|4710.7|4714.7|4711.7|4707.1|4704.1|0
1664802600000|2022-10-03 13:10:00|4713.9|4710.9|4716.4|4713.4|4717.7|4714.7|4712.6|4709.6|0
1664802900000|2022-10-03 13:15:00|4716.2|4713.2|4720.9|4717.9|4720.9|4717.9|4715.4|4712.4|0
1664803200000|2022-10-03 13:20:00|4721.1|4718.1|4714.1|4711.1|4721.4|4718.4|4713.5|4710.5|0
1664803500000|2022-10-03 13:25:00|4712.3|4709.3|4705.6|4702.6|4712.3|4709.3|4703.3|4700.3|0
1664803800000|2022-10-03 13:30:00|4705|4702|4683.5|4681.7|4719.9|4718.1|4673.1|4671.3|0
1664804100000|2022-10-03 13:35:00|4683.6|4681.8|4663.6|4661.8|4686.8|4685|4661.9|4660.1|0
1664804400000|2022-10-03 13:40:00|4664.6|4662.8|4679.7|4677.9|4683.1|4681.3|4654|4652.2|0
1664804700000|2022-10-03 13:45:00|4680|4678.2|4696.3|4694.5|4705.1|4703.3|4676.8|4675|0
1664805000000|2022-10-03 13:50:00|4696.9|4695.1|4696.2|4694.4|4699.9|4698.1|4684.6|4682.8|0
1664805300000|2022-10-03 13:55:00|4696.1|4694.3|4680.5|4678.7|4696.9|4695.1|4671|4669.2|0
1664805600000|2022-10-03 14:00:00|4680.8|4679|4716.9|4715.1|4725.8|4724|4680.8|4679|0
1664805900000|2022-10-03 14:05:00|4717|4715.2|4714.6|4712.8|4724.2|4722.4|4713.1|4711.3|0
1664806200000|2022-10-03 14:10:00|4714.8|4713|4700.8|4699|4716|4714.2|4699.9|4698.1|0
1664806500000|2022-10-03 14:15:00|4700.7|4698.9|4702.8|4701|4709|4707.2|4690.4|4688.6|0
1664806800000|2022-10-03 14:20:00|4702.7|4700.9|4721.7|4719.9|4721.8|4720|4696.2|4694.4|0
1664807100000|2022-10-03 14:25:00|4721.5|4719.7|4727.1|4725.3|4732.6|4730.8|4718.3|4716.5|0
1664807400000|2022-10-03 14:30:00|4728.6|4726.8|4732.1|4730.3|4735.5|4733.7|4725.2|4723.4|0
1664807700000|2022-10-03 14:35:00|4731.6|4729.8|4729.9|4728.1|4736.8|4735|4724.4|4722.6|0
1664808000000|2022-10-03 14:40:00|4730.4|4728.6|4731.3|4729.5|4733.1|4731.3|4722|4720.2|0
1664808300000|2022-10-03 14:45:00|4730.9|4729.1|4730.5|4728.7|4736.1|4734.3|4728|4726.2|0
1664808600000|2022-10-03 14:50:00|4730.6|4728.8|4723.3|4721.5|4730.6|4728.8|4719|4717.2|0
1664808900000|2022-10-03 14:55:00|4723.5|4721.7|4718.6|4716.8|4729.5|4727.7|4718.4|4716.6|0
1664809200000|2022-10-03 15:00:00|4719.8|4718|4710.2|4708.4|4721.8|4720|4708.5|4706.7|0
1664809500000|2022-10-03 15:05:00|4710.8|4709|4718.8|4717|4720.4|4718.6|4707.7|4705.9|0
1664809800000|2022-10-03 15:10:00|4719.1|4717.3|4721.6|4719.8|4726.7|4724.9|4714.9|4713.1|0
1664810100000|2022-10-03 15:15:00|4721.7|4719.9|4724.9|4723.1|4727.9|4726.1|4719.7|4717.9|0
1664810400000|2022-10-03 15:20:00|4724.7|4722.9|4723|4721.2|4725.9|4724.1|4719.4|4717.6|0
1664810700000|2022-10-03 15:25:00|4723.8|4722|4730.2|4728.4|4732.3|4730.5|4719.9|4718.1|0
1664811000000|2022-10-03 15:30:00|4729.9|4728.1|4728|4726.2|4735.3|4733.5|4726.7|4724.9|0
1664811300000|2022-10-03 15:35:00|4727.9|4726.1|4718.7|4716.9|4727.9|4726.1|4711.9|4710.1|0
1664811600000|2022-10-03 15:40:00|4718.8|4717|4709.1|4707.3|4718.8|4717|4705.9|4704.1|0
1664811900000|2022-10-03 15:45:00|4708.9|4707.1|4713.1|4711.3|4714.2|4712.4|4705.3|4703.5|0
1664812200000|2022-10-03 15:50:00|4713.2|4711.4|4713.2|4711.4|4719.9|4718.1|4713|4711.2|0
1664812500000|2022-10-03 15:55:00|4712.4|4710.6|4712.7|4710.9|4715.6|4713.8|4704.2|4702.4|0
1664812800000|2022-10-03 16:00:00|4712.1|4710.3|4721.8|4720|4724.6|4722.8|4712.1|4710.3|0
1664813100000|2022-10-03 16:05:00|4721.6|4719.8|4729.2|4727.4|4729.5|4727.7|4717.8|4716|0
1664813400000|2022-10-03 16:10:00|4729.5|4727.7|4729.3|4727.5|4733.8|4732|4727.2|4725.4|0
1664813700000|2022-10-03 16:15:00|4729.2|4727.4|4726.8|4725|4733.2|4731.4|4723.7|4721.9|0
1664814000000|2022-10-03 16:20:00|4727.3|4725.5|4731.8|4730|4731.8|4730|4718.5|4716.7|0
1664814300000|2022-10-03 16:25:00|4730.2|4728.4|4723.9|4722.1|4735.2|4733.4|4719.8|4718|0
1664814600000|2022-10-03 16:30:00|4723.8|4722|4730.3|4728.5|4730.7|4728.9|4719.6|4717.8|0
1664814900000|2022-10-03 16:35:00|4730.2|4728.4|4729.5|4727.7|4733.6|4731.8|4723.5|4721.7|0
1664815200000|2022-10-03 16:40:00|4729.4|4727.6|4728.2|4726.4|4732.7|4730.9|4725.6|4723.8|0
1664815500000|2022-10-03 16:45:00|4728.4|4726.6|4724|4722.2|4730.7|4728.9|4723.1|4721.3|0
1664815800000|2022-10-03 16:50:00|4724.3|4722.5|4716.7|4714.9|4724.7|4722.9|4709.7|4707.9|0
1664816100000|2022-10-03 16:55:00|4717|4715.2|4726.3|4724.5|4726.7|4724.9|4714.7|4712.9|0
1664816400000|2022-10-03 17:00:00|4725.7|4723.9|4726.4|4724.6|4730.5|4728.7|4724.9|4723.1|0
1664816700000|2022-10-03 17:05:00|4726.5|4724.7|4730.8|4729|4733|4731.2|4722|4720.2|0
1664817000000|2022-10-03 17:10:00|4730.9|4729.1|4728.3|4726.5|4733.7|4731.9|4726.5|4724.7|0
1664817300000|2022-10-03 17:15:00|4728.8|4727|4726.5|4724.7|4731.5|4729.7|4726.5|4724.7|0
1664817600000|2022-10-03 17:20:00|4726.3|4724.5|4740.9|4739.1|4744|4742.2|4726|4724.2|0
1664817900000|2022-10-03 17:25:00|4740.8|4739|4743.8|4742|4745.7|4743.9|4739|4737.2|0
1664818200000|2022-10-03 17:30:00|4744.6|4742.8|4754.2|4752.4|4754.6|4752.8|4743.3|4741.5|0
1664818500000|2022-10-03 17:35:00|4754.1|4752.3|4747.1|4745.3|4754.3|4752.5|4747.1|4745.3|0
1664818800000|2022-10-03 17:40:00|4747|4745.2|4748.6|4746.8|4751.4|4749.6|4747|4745.2|0
1664819100000|2022-10-03 17:45:00|4748.5|4746.7|4753.2|4751.4|4755.3|4753.5|4748.3|4746.5|0
1664819400000|2022-10-03 17:50:00|4753|4751.2|4749.1|4747.3|4753.8|4752|4748.7|4746.9|0
1664819700000|2022-10-03 17:55:00|4749|4747.2|4746.3|4744.5|4749.1|4747.3|4745.1|4743.3|0
1664820000000|2022-10-03 18:00:00|4746.7|4744.9|4750.4|4748.6|4751.1|4749.3|4746|4744.2|0
1664820300000|2022-10-03 18:05:00|4750.3|4748.5|4750.4|4748.6|4756|4754.2|4748.4|4746.6|0
1664820600000|2022-10-03 18:10:00|4750.5|4748.7|4759.3|4757.5|4760.3|4758.5|4750.5|4748.7|0
1664820900000|2022-10-03 18:15:00|4759.5|4757.7|4763.6|4761.8|4764.1|4762.3|4757.9|4756.1|0
1664821200000|2022-10-03 18:20:00|4764|4762.2|4765.8|4764|4770.2|4768.4|4763.7|4761.9|0
1664821500000|2022-10-03 18:25:00|4765.7|4763.9|4771.1|4769.3|4772.8|4771|4762.9|4761.1|0
1664821800000|2022-10-03 18:30:00|4770.9|4769.1|4770.7|4768.9|4773.1|4771.3|4768.7|4766.9|0
1664822100000|2022-10-03 18:35:00|4770.8|4769|4771.7|4769.9|4772.4|4770.6|4766.2|4764.4|0
1664822400000|2022-10-03 18:40:00|4771.2|4769.4|4776.5|4774.7|4777.1|4775.3|4770.2|4768.4|0
1664822700000|2022-10-03 18:45:00|4776.2|4774.4|4774.7|4772.9|4780.7|4778.9|4772.5|4770.7|0
1664823000000|2022-10-03 18:50:00|4774.2|4772.4|4779.1|4777.3|4780.9|4779.1|4772.6|4770.8|0
1664823300000|2022-10-03 18:55:00|4779.4|4777.6|4779.5|4777.7|4787|4785.2|4778.1|4776.3|0
1664823600000|2022-10-03 19:00:00|4779.9|4778.1|4780.4|4778.6|4782.3|4780.5|4775.5|4773.7|0
1664823900000|2022-10-03 19:05:00|4780.3|4778.5|4788.3|4786.5|4789.3|4787.5|4779.8|4778|0
1664824200000|2022-10-03 19:10:00|4788.5|4786.7|4786.3|4784.5|4788.6|4786.8|4781.3|4779.5|0
1664824500000|2022-10-03 19:15:00|4786.1|4784.3|4774.3|4772.5|4786.1|4784.3|4771.9|4770.1|0
1664824800000|2022-10-03 19:20:00|4774|4772.2|4782.3|4780.5|4782.8|4781|4771.9|4770.1|0
1664825100000|2022-10-03 19:25:00|4782.2|4780.4|4783.3|4781.5|4788.5|4786.7|4782.1|4780.3|0
1664825400000|2022-10-03 19:30:00|4782.9|4781.1|4778.9|4777.1|4787.7|4785.9|4778.1|4776.3|0
1664825700000|2022-10-03 19:35:00|4778.3|4776.5|4780.1|4778.3|4785.1|4783.3|4777.5|4775.7|0
1664826000000|2022-10-03 19:40:00|4779.4|4777.6|4772.6|4770.8|4779.7|4777.9|4769.1|4767.3|0
1664826300000|2022-10-03 19:45:00|4771.8|4770|4771.6|4769.8|4777.6|4775.8|4769.1|4767.3|0
1664826600000|2022-10-03 19:50:00|4772.4|4770.6|4763.3|4761.5|4772.4|4770.6|4758.3|4756.5|0
1664826900000|2022-10-03 19:55:00|4761.9|4760.1|4755.4|4753.6|4761.9|4760.1|4750|4748.2|0
1664827200000|2022-10-03 20:00:00|4756|4753|4760.3|4757.3|4763.7|4760.7|4748.6|4745.6|0
1664827500000|2022-10-03 20:05:00|4760.4|4757.4|4760.4|4757.4|4763.4|4760.4|4759.3|4756.3|0
1664827800000|2022-10-03 20:10:00|4760.5|4757.5|4759.3|4756.3|4761.3|4758.3|4759|4756|0
1664828100000|2022-10-03 20:15:00|4759.4|4756.4|4760.3|4757.3|4760.8|4757.8|4759.2|4756.2|0
1664828400000|2022-10-03 20:20:00|4760.2|4757.2|4761.3|4758.3|4762.2|4759.2|4760.2|4757.2|0
1664828700000|2022-10-03 20:25:00|4761.5|4758.5|4762|4759|4762.2|4759.2|4760.6|4757.6|0
1664829000000|2022-10-03 20:30:00|4762.1|4759.1|4762.3|4759.3|4762.6|4759.6|4761.9|4758.9|0
1664829300000|2022-10-03 20:35:00|4762.2|4759.2|4762|4759|4762.6|4759.6|4762|4759|0
1664829600000|2022-10-03 20:40:00|4762.1|4759.1|4762.1|4759.1|4762.3|4759.3|4761.8|4758.8|0
1664829900000|2022-10-03 20:45:00|4762.2|4759.2|4762.3|4759.3|4762.6|4759.6|4761.8|4758.8|0
1664830200000|2022-10-03 20:50:00|4762.4|4759.4|4761.9|4758.9|4762.5|4759.5|4761.8|4758.8|0
1664830500000|2022-10-03 20:55:00|4761.8|4758.8|4762.6|4759.6|4762.7|4759.7|4761.7|4758.7|0
1664830800000|2022-10-03 21:00:00|4762.7|4759.7|4763.4|4760.4|4763.6|4760.6|4762.4|4759.4|0
1664831100000|2022-10-03 21:05:00|4763.3|4760.3|4763.5|4760.5|4763.5|4760.5|4763|4760|0
1664831400000|2022-10-03 21:10:00|4763.6|4760.6|4763.9|4760.9|4764|4761|4763.3|4760.3|0
1664831700000|2022-10-03 21:15:00|4764.1|4761.1|4763.6|4760.6|4764.2|4761.2|4761.9|4758.9|0
1664832000000|2022-10-03 21:20:00|4763.5|4760.5|4763.6|4760.6|4763.8|4760.8|4763.3|4760.3|0
1664832300000|2022-10-03 21:25:00|4763.5|4760.5|4764.2|4761.2|4764.2|4761.2|4763.3|4760.3|0
1664832600000|2022-10-03 21:30:00|4764.3|4761.3|4763.7|4760.7|4764.4|4761.4|4763.7|4760.7|0
1664832900000|2022-10-03 21:35:00|4763.8|4760.8|4763.5|4760.5|4764.1|4761.1|4763.2|4760.2|0
1664833200000|2022-10-03 21:40:00|4763.2|4760.2|4763.1|4760.1|4763.4|4760.4|4762.9|4759.9|0
1664833500000|2022-10-03 21:45:00|4763.2|4760.2|4763.4|4760.4|4763.4|4760.4|4763.2|4760.2|0
1664833800000|2022-10-03 21:50:00|4763.5|4760.5|4762.8|4759.8|4763.6|4760.6|4762.8|4759.8|0
1664834100000|2022-10-03 21:55:00|4762.9|4759.9|4765.1|4762.1|4765.1|4762.1|4762.7|4759.7|0
1664834400000|2022-10-03 22:00:00|4765|4762|4767.7|4764.7|4768.3|4765.3|4765|4762|0
1664834700000|2022-10-03 22:05:00|4767.8|4764.8|4767.3|4764.3|4768|4765|4766.7|4763.7|0
1664835000000|2022-10-03 22:10:00|4766.8|4763.8|4767.7|4764.7|4768.1|4765.1|4766.8|4763.8|0
1664835300000|2022-10-03 22:15:00|4768.1|4765.1|4766.8|4763.8|4768.4|4765.4|4766.6|4763.6|0
1664835600000|2022-10-03 22:20:00|4766.7|4763.7|4765.5|4762.5|4766.8|4763.8|4764.9|4761.9|0
1664835900000|2022-10-03 22:25:00|4765.4|4762.4|4763.2|4760.2|4765.9|4762.9|4763|4760|0
1664836200000|2022-10-03 22:30:00|4763.1|4760.1|4759|4756|4763.3|4760.3|4757|4754|0
1664836500000|2022-10-03 22:35:00|4758.9|4755.9|4758.6|4755.6|4759.8|4756.8|4758.6|4755.6|0
1664836800000|2022-10-03 22:40:00|4758.7|4755.7|4761.9|4758.9|4761.9|4758.9|4758.5|4755.5|0
1664837100000|2022-10-03 22:45:00|4761.8|4758.8|4761.5|4758.5|4762.3|4759.3|4761.5|4758.5|0
1664837400000|2022-10-03 22:50:00|4761.4|4758.4|4760.8|4757.8|4762|4759|4760.7|4757.7|0
1664837700000|2022-10-03 22:55:00|4760.7|4757.7|4760.8|4757.8|4762|4759|4760.7|4757.7|0
1664838000000|2022-10-03 23:00:00|4760.7|4757.7|4764.4|4761.4|4764.4|4761.4|4760.7|4757.7|0
1664838300000|2022-10-03 23:05:00|4764.6|4761.6|4765.5|4762.5|4765.5|4762.5|4764.5|4761.5|0
1664838600000|2022-10-03 23:10:00|4765.1|4762.1|4765.7|4762.7|4765.8|4762.8|4765.1|4762.1|0
1664838900000|2022-10-03 23:15:00|4765.8|4762.8|4768.6|4765.6|4768.6|4765.6|4765.6|4762.6|0
1664839200000|2022-10-03 23:20:00|4768.4|4765.4|4771.4|4768.4|4771.7|4768.7|4767.8|4764.8|0
1664839500000|2022-10-03 23:25:00|4771.3|4768.3|4773.9|4770.9|4773.9|4770.9|4771.2|4768.2|0
1664839800000|2022-10-03 23:30:00|4774.1|4771.1|4776.1|4773.1|4777.1|4774.1|4773.9|4770.9|0
1664840100000|2022-10-03 23:35:00|4776.2|4773.2|4775.2|4772.2|4776.3|4773.3|4774.5|4771.5|0
1664840400000|2022-10-03 23:40:00|4775.4|4772.4|4775.1|4772.1|4775.6|4772.6|4774|4771|0
1664840700000|2022-10-03 23:45:00|4775|4772|4776.1|4773.1|4776.7|4773.7|4774.3|4771.3|0
1664841000000|2022-10-03 23:50:00|4776.3|4773.3|4776.8|4773.8|4777.7|4774.7|4776.1|4773.1|0
1664841300000|2022-10-03 23:55:00|4777.2|4774.2|4777.4|4772.4|4778.4|4775.4|4775.4|4772.2|0
1664841600000|2022-10-04 00:00:00|4777.1|4772.1|4776.1|4771.1|4777.9|4772.9|4773.3|4768.3|0
1664841900000|2022-10-04 00:05:00|4776.2|4771.2|4780.2|4775.2|4780.7|4775.7|4776.1|4771.1|0
1664842200000|2022-10-04 00:10:00|4780.3|4775.3|4787.7|4782.7|4787.7|4782.7|4779.3|4774.3|0
1664842500000|2022-10-04 00:15:00|4787.6|4782.6|4797.4|4792.4|4801.5|4796.5|4786.7|4781.7|0
1664842800000|2022-10-04 00:20:00|4797.6|4792.6|4794.1|4789.1|4799.1|4794.1|4793.4|4788.4|0
1664843100000|2022-10-04 00:25:00|4793.9|4788.9|4795|4790|4796.6|4791.6|4792.8|4787.8|0
1664843400000|2022-10-04 00:30:00|4795.2|4790.2|4792.1|4787.1|4795.9|4790.9|4791.6|4786.6|0
1664843700000|2022-10-04 00:35:00|4792|4787|4790.6|4785.6|4792.2|4787.2|4789.7|4784.7|0
1664844000000|2022-10-04 00:40:00|4790.7|4785.7|4788.9|4783.9|4791.6|4786.6|4788.4|4783.4|0
1664844300000|2022-10-04 00:45:00|4788.7|4783.7|4789.3|4784.3|4790.1|4785.1|4787.7|4782.7|0
1664844600000|2022-10-04 00:50:00|4789.4|4784.4|4791.8|4786.8|4791.8|4786.8|4788|4783|0
1664844900000|2022-10-04 00:55:00|4792.1|4787.1|4794.4|4789.4|4796.1|4791.1|4791.7|4786.7|0
1664845200000|2022-10-04 01:00:00|4794.3|4789.3|4792.8|4787.8|4794.4|4789.4|4792.1|4787.1|0
1664845500000|2022-10-04 01:05:00|4792.9|4787.9|4793|4788|4793.5|4788.5|4791.7|4786.7|0
1664845800000|2022-10-04 01:10:00|4792.9|4787.9|4788.7|4783.7|4793.6|4788.6|4788.5|4783.5|0
1664846100000|2022-10-04 01:15:00|4788.8|4783.8|4790.9|4785.9|4791.9|4786.9|4787.8|4782.8|0
1664846400000|2022-10-04 01:20:00|4791|4786|4787.3|4782.3|4792.5|4787.5|4787.2|4782.2|0
1664846700000|2022-10-04 01:25:00|4787.4|4782.4|4789.7|4784.7|4790.1|4785.1|4787.2|4782.2|0
1664847000000|2022-10-04 01:30:00|4789.5|4784.5|4787.6|4782.6|4793.6|4788.6|4787.1|4782.1|0
1664847300000|2022-10-04 01:35:00|4787.8|4782.8|4788.1|4783.1|4789.4|4784.4|4787.1|4782.1|0
1664847600000|2022-10-04 01:40:00|4787.8|4782.8|4787.7|4782.7|4788.1|4783.1|4786.4|4781.4|0
1664847900000|2022-10-04 01:45:00|4787.6|4782.6|4789.6|4784.6|4790.2|4785.2|4786.9|4781.9|0
1664848200000|2022-10-04 01:50:00|4789.7|4784.7|4788.4|4783.4|4790.6|4785.6|4787.1|4782.1|0
1664848500000|2022-10-04 01:55:00|4788.3|4783.3|4782.3|4777.3|4788.7|4783.7|4782.1|4777.1|0
1664848800000|2022-10-04 02:00:00|4782.5|4777.5|4782.6|4777.6|4784.8|4779.8|4781.3|4776.3|0
1664849100000|2022-10-04 02:05:00|4782.7|4777.7|4776.4|4771.4|4783|4778|4776.3|4771.3|0
1664849400000|2022-10-04 02:10:00|4776.3|4771.3|4777.3|4772.3|4779.3|4774.3|4776.1|4771.1|0
1664849700000|2022-10-04 02:15:00|4777.2|4772.2|4776.7|4771.7|4779|4774|4773.9|4768.9|0
1664850000000|2022-10-04 02:20:00|4776.8|4771.8|4775.7|4770.7|4777.2|4772.2|4774.8|4769.8|0
1664850300000|2022-10-04 02:25:00|4775.6|4770.6|4779.5|4774.5|4780.5|4775.5|4775.5|4770.5|0
1664850600000|2022-10-04 02:30:00|4779.7|4774.7|4782.1|4777.1|4782.3|4777.3|4778.7|4773.7|0
1664850900000|2022-10-04 02:35:00|4782|4777|4782.4|4777.4|4782.5|4777.5|4780.6|4775.6|0
1664851200000|2022-10-04 02:40:00|4782.3|4777.3|4782.8|4777.8|4784.5|4779.5|4781.7|4776.7|0
1664851500000|2022-10-04 02:45:00|4782.9|4777.9|4778.2|4773.2|4782.9|4777.9|4778|4773|0
1664851800000|2022-10-04 02:50:00|4778.1|4773.1|4785.1|4780.1|4786.7|4781.7|4778.1|4773.1|0
1664852100000|2022-10-04 02:55:00|4785.2|4780.2|4786.9|4781.9|4787.2|4782.2|4785|4780|0
1664852400000|2022-10-04 03:00:00|4787|4782|4787|4782|4787.6|4782.6|4785.1|4780.1|0
1664852700000|2022-10-04 03:05:00|4787.1|4782.1|4785.2|4780.2|4787.2|4782.2|4784.9|4779.9|0
1664853000000|2022-10-04 03:10:00|4785.3|4780.3|4787|4782|4787.8|4782.8|4785.1|4780.1|0
1664853300000|2022-10-04 03:15:00|4786.9|4781.9|4789|4784|4789.4|4784.4|4786.9|4781.9|0
1664853600000|2022-10-04 03:20:00|4788.9|4783.9|4789.5|4784.5|4789.7|4784.7|4787.4|4782.4|0
1664853900000|2022-10-04 03:25:00|4789.6|4784.6|4788.9|4783.9|4789.7|4784.7|4788.7|4783.7|0
1664854200000|2022-10-04 03:30:00|4789.2|4784.2|4792.8|4787.8|4792.8|4787.8|4789.1|4784.1|0
1664854500000|2022-10-04 03:35:00|4792.7|4787.7|4793.6|4788.6|4795|4790|4792|4787|0
1664854800000|2022-10-04 03:40:00|4793.5|4788.5|4797.9|4792.9|4800.2|4795.2|4793.2|4788.2|0
1664855100000|2022-10-04 03:45:00|4797.8|4792.8|4795.9|4790.9|4799.6|4794.6|4795.1|4790.1|0
1664855400000|2022-10-04 03:50:00|4796|4791|4799.8|4794.8|4799.8|4794.8|4795.9|4790.9|0
1664855700000|2022-10-04 03:55:00|4799.9|4794.9|4799.9|4794.9|4801.3|4796.3|4797.6|4792.6|0
1664856000000|2022-10-04 04:00:00|4800|4795|4800.2|4795.2|4803.9|4798.9|4800|4795|0
1664856300000|2022-10-04 04:05:00|4800.4|4795.4|4797.2|4792.2|4800.9|4795.9|4796.3|4791.3|0
1664856600000|2022-10-04 04:10:00|4797.5|4792.5|4797.1|4792.1|4797.9|4792.9|4795.2|4790.2|0
1664856900000|2022-10-04 04:15:00|4796.9|4791.9|4797.2|4792.2|4798.3|4793.3|4796.7|4791.7|0
1664857200000|2022-10-04 04:20:00|4797.1|4792.1|4798.9|4793.9|4799.8|4794.8|4796.2|4791.2|0
1664857500000|2022-10-04 04:25:00|4799|4794|4799.2|4794.2|4800.6|4795.6|4797.5|4792.5|0
1664857800000|2022-10-04 04:30:00|4799.3|4794.3|4804.9|4799.9|4806.7|4801.7|4798.4|4793.4|0
1664858100000|2022-10-04 04:35:00|4804.8|4799.8|4810.5|4805.5|4812|4807|4804.2|4799.2|0
1664858400000|2022-10-04 04:40:00|4810.4|4805.4|4807.2|4802.2|4811.5|4806.5|4806.7|4801.7|0
1664858700000|2022-10-04 04:45:00|4807.3|4802.3|4806.4|4801.4|4809.1|4804.1|4805.8|4800.8|0
1664859000000|2022-10-04 04:50:00|4806.5|4801.5|4807.9|4802.9|4809.2|4804.2|4805.8|4800.8|0
1664859300000|2022-10-04 04:55:00|4808.1|4803.1|4805.1|4800.1|4808.2|4803.2|4804.6|4799.6|0
1664859600000|2022-10-04 05:00:00|4805|4800|4806|4801|4806.6|4801.6|4803.8|4798.8|0
1664859900000|2022-10-04 05:05:00|4806.1|4801.1|4807.8|4802.8|4808.6|4803.6|4804.5|4799.5|0
1664860200000|2022-10-04 05:10:00|4808|4803|4813.7|4808.7|4814.2|4809.2|4807.8|4802.8|0
1664860500000|2022-10-04 05:15:00|4813.9|4808.9|4809.4|4804.4|4815.5|4810.5|4808.9|4803.9|0
1664860800000|2022-10-04 05:20:00|4809.7|4804.7|4807.8|4802.8|4809.8|4804.8|4806.8|4801.8|0
1664861100000|2022-10-04 05:25:00|4807.7|4802.7|4806.4|4801.4|4808.3|4803.3|4806|4801|0
1664861400000|2022-10-04 05:30:00|4806.5|4801.5|4805.3|4800.3|4807.9|4802.9|4804|4799|0
1664861700000|2022-10-04 05:35:00|4805.5|4800.5|4807.7|4802.7|4807.9|4802.9|4805.4|4800.4|0
1664862000000|2022-10-04 05:40:00|4807.8|4802.8|4810.2|4805.2|4810.6|4805.6|4807.3|4802.3|0
1664862300000|2022-10-04 05:45:00|4810.4|4805.4|4814.4|4809.4|4814.4|4809.4|4809.8|4804.8|0
1664862600000|2022-10-04 05:50:00|4814.6|4809.6|4810.5|4805.5|4814.6|4809.6|4810.2|4805.2|0
1664862900000|2022-10-04 05:55:00|4810.7|4805.7|4808.3|4803.3|4811.3|4806.3|4806.5|4801.5|0
1664863200000|2022-10-04 06:00:00|4808.4|4803.4|4806.9|4801.9|4809.6|4804.6|4804.3|4799.3|0
1664863500000|2022-10-04 06:05:00|4807|4802|4805.1|4800.1|4811.8|4806.8|4804.5|4799.5|0
1664863800000|2022-10-04 06:10:00|4805|4800|4806.1|4801.1|4807.7|4802.7|4804.1|4799.1|0
1664864100000|2022-10-04 06:15:00|4806|4801|4804.6|4799.6|4808.8|4803.8|4804.4|4799.4|0
1664864400000|2022-10-04 06:20:00|4804.1|4799.1|4809.3|4804.3|4809.5|4804.5|4803.2|4798.2|0
1664864700000|2022-10-04 06:25:00|4809.1|4804.1|4809.7|4804.7|4810.3|4805.3|4807.2|4802.2|0
1664865000000|2022-10-04 06:30:00|4809.5|4804.5|4812.9|4807.9|4816.4|4811.4|4809.1|4804.1|0
1664865300000|2022-10-04 06:35:00|4812.8|4807.8|4812.3|4807.3|4813.3|4808.3|4809.5|4804.5|0
1664865600000|2022-10-04 06:40:00|4812.4|4807.4|4812.6|4807.6|4814.9|4809.9|4810.5|4805.5|0
1664865900000|2022-10-04 06:45:00|4812.7|4807.7|4816|4811|4817.9|4812.9|4812.7|4807.7|0
1664866200000|2022-10-04 06:50:00|4816.1|4811.1|4818.1|4813.1|4818.7|4813.7|4812|4807|0
1664866500000|2022-10-04 06:55:00|4817.9|4812.9|4817.5|4812.5|4819.2|4814.2|4815.8|4810.8|0
1664866800000|2022-10-04 07:00:00|4817.9|4812.9|4813.2|4808.2|4818.9|4813.9|4811.2|4806.2|0
1664867100000|2022-10-04 07:05:00|4813.3|4808.3|4821.3|4816.3|4825.1|4820.1|4811.8|4806.8|0
1664867400000|2022-10-04 07:10:00|4821.2|4816.2|4823.3|4818.3|4823.4|4818.4|4816.4|4811.4|0
1664867700000|2022-10-04 07:15:00|4823.2|4818.2|4830.8|4825.8|4831.6|4826.6|4821.5|4816.5|0
1664868000000|2022-10-04 07:20:00|4830.6|4825.6|4832.1|4827.1|4834.6|4829.6|4829.6|4824.6|0
1664868300000|2022-10-04 07:25:00|4831.7|4826.7|4827.6|4822.6|4834.5|4829.5|4827|4822|0
1664868600000|2022-10-04 07:30:00|4827.7|4822.7|4832|4827|4833.7|4828.7|4825.5|4820.5|0
1664868900000|2022-10-04 07:35:00|4832.1|4827.1|4836.4|4831.4|4839.2|4834.2|4832|4827|0
1664869200000|2022-10-04 07:40:00|4836.6|4831.6|4833.5|4828.5|4837|4832|4831.2|4826.2|0
1664869500000|2022-10-04 07:45:00|4833.6|4828.6|4837.3|4832.3|4840.9|4835.9|4832.5|4827.5|0
1664869800000|2022-10-04 07:50:00|4837.2|4832.2|4837.8|4832.8|4840.5|4835.5|4836.5|4831.5|0
1664870100000|2022-10-04 07:55:00|4837.9|4832.9|4837.4|4832.4|4838.3|4833.3|4832.9|4827.9|0
1664870400000|2022-10-04 08:00:00|4837.6|4832.6|4842.6|4839.6|4844.3|4841.3|4825.4|4822.4|0
1664870700000|2022-10-04 08:05:00|4842.7|4839.7|4838.2|4835.2|4842.7|4839.7|4836.2|4833.2|0
1664871000000|2022-10-04 08:10:00|4838.4|4835.4|4836.9|4833.9|4839.3|4836.3|4836.6|4833.6|0
1664871300000|2022-10-04 08:15:00|4836.8|4833.8|4835.2|4832.2|4837.6|4834.6|4834.1|4831.1|0
1664871600000|2022-10-04 08:20:00|4835.1|4832.1|4833.3|4830.3|4836.3|4833.3|4833.2|4830.2|0
1664871900000|2022-10-04 08:25:00|4833.2|4830.2|4836.5|4833.5|4836.7|4833.7|4832.1|4829.1|0
1664872200000|2022-10-04 08:30:00|4836.4|4833.4|4838.6|4835.6|4839.2|4836.2|4836.4|4833.4|0
1664872500000|2022-10-04 08:35:00|4839|4836|4841.3|4838.3|4842.1|4839.1|4838.1|4835.1|0
1664872800000|2022-10-04 08:40:00|4841.1|4838.1|4838.7|4835.7|4842.2|4839.2|4838.2|4835.2|0
1664873100000|2022-10-04 08:45:00|4838.9|4835.9|4839.6|4836.6|4839.8|4836.8|4837.5|4834.5|0
1664873400000|2022-10-04 08:50:00|4839.7|4836.7|4840.4|4837.4|4842.8|4839.8|4839.5|4836.5|0
1664873700000|2022-10-04 08:55:00|4840.5|4837.5|4842.8|4839.8|4843|4840|4840.1|4837.1|0
1664874000000|2022-10-04 09:00:00|4842.7|4839.7|4844.8|4841.8|4845.8|4842.8|4842.7|4839.7|0
1664874300000|2022-10-04 09:05:00|4844.9|4841.9|4843.3|4840.3|4844.9|4841.9|4843.3|4840.3|0
1664874600000|2022-10-04 09:10:00|4843.4|4840.4|4839.7|4836.7|4843.4|4840.4|4839.4|4836.4|0
1664874900000|2022-10-04 09:15:00|4839.8|4836.8|4840.3|4837.3|4840.6|4837.6|4838.4|4835.4|0
1664875200000|2022-10-04 09:20:00|4840.2|4837.2|4841|4838|4842.2|4839.2|4839.9|4836.9|0
1664875500000|2022-10-04 09:25:00|4841.2|4838.2|4846.9|4843.9|4846.9|4843.9|4840.4|4837.4|0
1664875800000|2022-10-04 09:30:00|4846.8|4843.8|4844.8|4841.8|4847.4|4844.4|4843.9|4840.9|0
1664876100000|2022-10-04 09:35:00|4844.9|4841.9|4846.5|4843.5|4847|4844|4844.7|4841.7|0
1664876400000|2022-10-04 09:40:00|4846.3|4843.3|4849.2|4846.2|4849.3|4846.3|4846.2|4843.2|0
1664876700000|2022-10-04 09:45:00|4849.1|4846.1|4847.8|4844.8|4850.2|4847.2|4847.5|4844.5|0
1664877000000|2022-10-04 09:50:00|4847.7|4844.7|4855|4852|4855.5|4852.5|4847.7|4844.7|0
1664877300000|2022-10-04 09:55:00|4854.9|4851.9|4855.5|4852.5|4856.8|4853.8|4853.7|4850.7|0
1664877600000|2022-10-04 10:00:00|4855.6|4852.6|4855.8|4852.8|4856|4853|4853.9|4850.9|0
1664877900000|2022-10-04 10:05:00|4855.9|4852.9|4854.4|4851.4|4856|4853|4853.2|4850.2|0
1664878200000|2022-10-04 10:10:00|4854.6|4851.6|4860|4857|4860.9|4857.9|4854.4|4851.4|0
1664878500000|2022-10-04 10:15:00|4859.9|4856.9|4867.5|4864.5|4868.8|4865.8|4859.3|4856.3|0
1664878800000|2022-10-04 10:20:00|4867.2|4864.2|4866.8|4863.8|4869.2|4866.2|4866|4863|0
1664879100000|2022-10-04 10:25:00|4866.9|4863.9|4866.3|4863.3|4867.7|4864.7|4864.1|4861.1|0
1664879400000|2022-10-04 10:30:00|4866.2|4863.2|4868.8|4865.8|4870.5|4867.5|4866.2|4863.2|0
1664879700000|2022-10-04 10:35:00|4868.9|4865.9|4870.2|4867.2|4871.1|4868.1|4868.7|4865.7|0
1664880000000|2022-10-04 10:40:00|4870|4867|4872.3|4869.3|4872.4|4869.4|4869.2|4866.2|0
1664880300000|2022-10-04 10:45:00|4872.4|4869.4|4871.6|4868.6|4872.9|4869.9|4870.6|4867.6|0
1664880600000|2022-10-04 10:50:00|4871.5|4868.5|4866.8|4863.8|4871.6|4868.6|4866.7|4863.7|0
1664880900000|2022-10-04 10:55:00|4867|4864|4864.1|4861.1|4867.9|4864.9|4863.8|4860.8|0
1664881200000|2022-10-04 11:00:00|4859.7|4856.7|4859.5|4856.5|4860.2|4857.2|4856.9|4853.9|0
1664881500000|2022-10-04 11:05:00|4859.4|4856.4|4860|4857|4860.2|4857.2|4856.5|4853.5|0
1664881800000|2022-10-04 11:10:00|4860.3|4857.3|4859.5|4856.5|4862.5|4859.5|4859.4|4856.4|0
1664882100000|2022-10-04 11:15:00|4859.4|4856.4|4861.3|4858.3|4863|4860|4858.7|4855.7|0
1664882400000|2022-10-04 11:20:00|4861.4|4858.4|4857.6|4854.6|4862.5|4859.5|4857.4|4854.4|0
1664882700000|2022-10-04 11:25:00|4857.7|4854.7|4858.5|4855.5|4859.2|4856.2|4856.6|4853.6|0
1664883000000|2022-10-04 11:30:00|4858.8|4855.8|4862.1|4859.1|4862.8|4859.8|4858.8|4855.8|0
1664883300000|2022-10-04 11:35:00|4862.3|4859.3|4863.6|4860.6|4863.7|4860.7|4861|4858|0
1664883600000|2022-10-04 11:40:00|4863.3|4860.3|4863.3|4860.3|4863.3|4860.3|4862|4859|0
1664883900000|2022-10-04 11:45:00|4863.4|4860.4|4861.2|4858.2|4863.5|4860.5|4859.7|4856.7|0
1664884200000|2022-10-04 11:50:00|4861.1|4858.1|4863.3|4860.3|4863.7|4860.7|4860.1|4857.1|0
1664884500000|2022-10-04 11:55:00|4863.2|4860.2|4862.3|4859.3|4863.6|4860.6|4861.5|4858.5|0
1664884800000|2022-10-04 12:00:00|4862.1|4859.1|4861.8|4858.8|4862.8|4859.8|4860.9|4857.9|0
1664885100000|2022-10-04 12:05:00|4861.9|4858.9|4861.5|4858.5|4863.2|4860.2|4861|4858|0
1664885400000|2022-10-04 12:10:00|4861.4|4858.4|4862.4|4859.4|4862.7|4859.7|4860.6|4857.6|0
1664885700000|2022-10-04 12:15:00|4862.6|4859.6|4865.7|4862.7|4865.9|4862.9|4862.3|4859.3|0
1664886000000|2022-10-04 12:20:00|4865.8|4862.8|4855.6|4852.6|4865.8|4862.8|4853.3|4850.3|0
1664886300000|2022-10-04 12:25:00|4855.8|4852.8|4856.2|4853.2|4857.9|4854.9|4854.2|4851.2|0
1664886600000|2022-10-04 12:30:00|4856.3|4853.3|4851.8|4848.8|4857.9|4854.9|4851.8|4848.8|0
1664886900000|2022-10-04 12:35:00|4852|4849|4850.2|4847.2|4855.6|4852.6|4849.7|4846.7|0
1664887200000|2022-10-04 12:40:00|4850.3|4847.3|4853|4850|4853|4850|4849|4846|0
1664887500000|2022-10-04 12:45:00|4852.8|4849.8|4850.9|4847.9|4852.9|4849.9|4850.4|4847.4|0
1664887800000|2022-10-04 12:50:00|4851|4848|4860.1|4857.1|4861.4|4858.4|4850.6|4847.6|0
1664888100000|2022-10-04 12:55:00|4860|4857|4861.6|4858.6|4862.6|4859.6|4853.7|4850.7|0
1664888400000|2022-10-04 13:00:00|4861.5|4858.5|4861.1|4858.1|4862.1|4859.1|4859.1|4856.1|0
1664888700000|2022-10-04 13:05:00|4860.8|4857.8|4856.4|4853.4|4862.1|4859.1|4856.2|4853.2|0
1664889000000|2022-10-04 13:10:00|4856.3|4853.3|4857|4854|4857.6|4854.6|4855.7|4852.7|0
1664889300000|2022-10-04 13:15:00|4856.9|4853.9|4860.6|4857.6|4861.4|4858.4|4856.9|4853.9|0
1664889600000|2022-10-04 13:20:00|4860.5|4857.5|4861.3|4858.3|4861.9|4858.9|4859.1|4856.1|0
1664889900000|2022-10-04 13:25:00|4864.6|4861.6|4866.3|4863.3|4866.8|4863.8|4860.2|4857.2|0
1664890200000|2022-10-04 13:30:00|4868.1|4865.1|4884.9|4883.1|4889.7|4887.9|4867.9|4864.9|0
1664890500000|2022-10-04 13:35:00|4886.4|4884.6|4884.8|4883|4887.1|4885.3|4872.8|4871|0
1664890800000|2022-10-04 13:40:00|4884.9|4883.1|4875.5|4873.7|4884.9|4883.1|4869.9|4868.1|0
1664891100000|2022-10-04 13:45:00|4875.8|4874|4890.6|4888.8|4895.5|4893.7|4873.5|4871.7|0
1664891400000|2022-10-04 13:50:00|4890.8|4889|4882.5|4880.7|4898|4896.2|4878.7|4876.9|0
1664891700000|2022-10-04 13:55:00|4882.4|4880.6|4889.7|4887.9|4893|4891.2|4879.8|4878|0
1664892000000|2022-10-04 14:00:00|4891.9|4890.1|4902|4900.2|4910|4908.2|4891.9|4890.1|0
1664892300000|2022-10-04 14:05:00|4901.4|4899.6|4900.4|4898.6|4908.7|4906.9|4897.4|4895.6|0
1664892600000|2022-10-04 14:10:00|4900.3|4898.5|4908.2|4906.4|4912.6|4910.8|4898.3|4896.5|0
1664892900000|2022-10-04 14:15:00|4909.7|4907.9|4903.9|4902.1|4914.3|4912.5|4903.6|4901.8|0
1664893200000|2022-10-04 14:20:00|4904.3|4902.5|4895.3|4893.5|4907.6|4905.8|4892|4890.2|0
1664893500000|2022-10-04 14:25:00|4895.4|4893.6|4887.9|4886.1|4898.7|4896.9|4887.9|4886.1|0
1664893800000|2022-10-04 14:30:00|4887.1|4885.3|4896.1|4894.3|4896.4|4894.6|4884.4|4882.6|0
1664894100000|2022-10-04 14:35:00|4895.8|4894|4907.2|4905.4|4908.2|4906.4|4895.1|4893.3|0
1664894400000|2022-10-04 14:40:00|4907.3|4905.5|4921.5|4919.7|4923.8|4922|4907.3|4905.5|0
1664894700000|2022-10-04 14:45:00|4921.1|4919.3|4923.2|4921.4|4929.2|4927.4|4915.6|4913.8|0
1664895000000|2022-10-04 14:50:00|4923.8|4922|4929.1|4927.3|4930.7|4928.9|4918.5|4916.7|0
1664895300000|2022-10-04 14:55:00|4928.7|4926.9|4930.5|4928.7|4931.7|4929.9|4924.5|4922.7|0
1664895600000|2022-10-04 15:00:00|4929.9|4928.1|4919.9|4918.1|4931.6|4929.8|4916.7|4914.9|0
1664895900000|2022-10-04 15:05:00|4919.7|4917.9|4918.5|4916.7|4924.7|4922.9|4918.1|4916.3|0
1664896200000|2022-10-04 15:10:00|4919|4917.2|4926.3|4924.5|4927|4925.2|4913|4911.2|0
1664896500000|2022-10-04 15:15:00|4926.6|4924.8|4927.2|4925.4|4931.3|4929.5|4925.3|4923.5|0
1664896800000|2022-10-04 15:20:00|4927.1|4925.3|4925.2|4923.4|4929.1|4927.3|4920.9|4919.1|0
1664897100000|2022-10-04 15:25:00|4925.5|4923.7|4924.3|4922.5|4927.2|4925.4|4919|4917.2|0
1664897400000|2022-10-04 15:30:00|4924.6|4922.8|4918.6|4916.8|4928.2|4926.4|4914.8|4913|0
1664897700000|2022-10-04 15:35:00|4918.8|4917|4921.9|4920.1|4923.7|4921.9|4917.8|4916|0
1664898000000|2022-10-04 15:40:00|4921.8|4920|4915.5|4913.7|4925.5|4923.7|4909.6|4907.8|0
1664898300000|2022-10-04 15:45:00|4915.7|4913.9|4910.4|4908.6|4916|4914.2|4907.8|4906|0
1664898600000|2022-10-04 15:50:00|4910.2|4908.4|4915.4|4913.6|4918.9|4917.1|4910.2|4908.4|0
1664898900000|2022-10-04 15:55:00|4915.3|4913.5|4920.1|4918.3|4920.1|4918.3|4910.4|4908.6|0
1664899200000|2022-10-04 16:00:00|4920.2|4918.4|4921.9|4920.1|4923.2|4921.4|4918.3|4916.5|0
1664899500000|2022-10-04 16:05:00|4922.2|4920.4|4904.5|4902.7|4927.2|4925.4|4904.2|4902.4|0
1664899800000|2022-10-04 16:10:00|4904.4|4902.6|4905.9|4904.1|4910.8|4909|4898.5|4896.7|0
1664900100000|2022-10-04 16:15:00|4906|4904.2|4896.5|4894.7|4908.7|4906.9|4896.3|4894.5|0
1664900400000|2022-10-04 16:20:00|4896.6|4894.8|4893.6|4891.8|4901.3|4899.5|4892.9|4891.1|0
1664900700000|2022-10-04 16:25:00|4893.7|4891.9|4907.7|4905.9|4912.6|4910.8|4893.7|4891.9|0
1664901000000|2022-10-04 16:30:00|4907.8|4906|4906.6|4904.8|4909.9|4908.1|4902.9|4901.1|0
1664901300000|2022-10-04 16:35:00|4906.7|4904.9|4899.4|4897.6|4906.7|4904.9|4899|4897.2|0
1664901600000|2022-10-04 16:40:00|4899.3|4897.5|4891.2|4889.4|4899.3|4897.5|4887.9|4886.1|0
1664901900000|2022-10-04 16:45:00|4891.1|4889.3|4880.6|4878.8|4891.1|4889.3|4878.2|4876.4|0
1664902200000|2022-10-04 16:50:00|4880.7|4878.9|4876|4874.2|4884|4882.2|4874.2|4872.4|0
1664902500000|2022-10-04 16:55:00|4875.3|4873.5|4877.9|4876.1|4880|4878.2|4872.1|4870.3|0
1664902800000|2022-10-04 17:00:00|4877.6|4875.8|4873.7|4871.9|4882.1|4880.3|4870.7|4868.9|0
1664903100000|2022-10-04 17:05:00|4873.5|4871.7|4862.8|4861|4873.5|4871.7|4860.5|4858.7|0
1664903400000|2022-10-04 17:10:00|4862.9|4861.1|4857|4855.2|4867.6|4865.8|4855.7|4853.9|0
1664903700000|2022-10-04 17:15:00|4856.5|4854.7|4846.6|4844.8|4857.3|4855.5|4844.7|4842.9|0
1664904000000|2022-10-04 17:20:00|4846.5|4844.7|4852.7|4850.9|4855.4|4853.6|4842.7|4840.9|0
1664904300000|2022-10-04 17:25:00|4852.8|4851|4863.4|4861.6|4864.7|4862.9|4852.8|4851|0
1664904600000|2022-10-04 17:30:00|4863.9|4862.1|4867.2|4865.4|4871.3|4869.5|4863.1|4861.3|0
1664904900000|2022-10-04 17:35:00|4867.1|4865.3|4866.1|4864.3|4869.1|4867.3|4861.2|4859.4|0
1664905200000|2022-10-04 17:40:00|4865|4863.2|4867.4|4865.6|4871.8|4870|4863.7|4861.9|0
1664905500000|2022-10-04 17:45:00|4867.8|4866|4874.9|4873.1|4876.8|4875|4866.2|4864.4|0
1664905800000|2022-10-04 17:50:00|4874.8|4873|4881.8|4880|4886.5|4884.7|4873.1|4871.3|0
1664906100000|2022-10-04 17:55:00|4881.9|4880.1|4881.1|4879.3|4889.2|4887.4|4881.1|4879.3|0
1664906400000|2022-10-04 18:00:00|4881.8|4880|4880.1|4878.3|4887.5|4885.7|4879.9|4878.1|0
1664906700000|2022-10-04 18:05:00|4880.4|4878.6|4882.3|4880.5|4884.8|4883|4877.3|4875.5|0
1664907000000|2022-10-04 18:10:00|4882.5|4880.7|4879.6|4877.8|4885.5|4883.7|4876.9|4875.1|0
1664907300000|2022-10-04 18:15:00|4879.4|4877.6|4883.9|4882.1|4888|4886.2|4877.2|4875.4|0
1664907600000|2022-10-04 18:20:00|4885.2|4883.4|4889.8|4888|4890.3|4888.5|4883.2|4881.4|0
1664907900000|2022-10-04 18:25:00|4889.9|4888.1|4878|4876.2|4891.5|4889.7|4877.6|4875.8|0
1664908200000|2022-10-04 18:30:00|4877.8|4876|4886.8|4885|4891.1|4889.3|4876.1|4874.3|0
1664908500000|2022-10-04 18:35:00|4886.9|4885.1|4884.8|4883|4888.7|4886.9|4882.3|4880.5|0
1664908800000|2022-10-04 18:40:00|4884.6|4882.8|4887.4|4885.6|4887.4|4885.6|4881.9|4880.1|0
1664909100000|2022-10-04 18:45:00|4887.3|4885.5|4895.2|4893.4|4898|4896.2|4885.8|4884|0
1664909400000|2022-10-04 18:50:00|4895.4|4893.6|4900.1|4898.3|4902|4900.2|4895.4|4893.6|0
1664909700000|2022-10-04 18:55:00|4900|4898.2|4898.1|4896.3|4902.5|4900.7|4896.6|4894.8|0
1664910000000|2022-10-04 19:00:00|4897.9|4896.1|4892.9|4891.1|4901.7|4899.9|4891|4889.2|0
1664910300000|2022-10-04 19:05:00|4892.8|4891|4885.4|4883.6|4892.8|4891|4882.9|4881.1|0
1664910600000|2022-10-04 19:10:00|4885.5|4883.7|4881.7|4879.9|4885.6|4883.8|4871.1|4869.3|0
1664910900000|2022-10-04 19:15:00|4881.2|4879.4|4885|4883.2|4888.9|4887.1|4879.9|4878.1|0
1664911200000|2022-10-04 19:20:00|4885.4|4883.6|4886|4884.2|4886.4|4884.6|4876.7|4874.9|0
1664911500000|2022-10-04 19:25:00|4886.2|4884.4|4886.9|4885.1|4892.1|4890.3|4883.1|4881.3|0
1664911800000|2022-10-04 19:30:00|4885.4|4883.6|4883.4|4881.6|4886.7|4884.9|4880.7|4878.9|0
1664912100000|2022-10-04 19:35:00|4884|4882.2|4889.8|4888|4892.8|4891|4878.2|4876.4|0
1664912400000|2022-10-04 19:40:00|4890.5|4888.7|4884.6|4882.8|4891|4889.2|4882.7|4880.9|0
1664912700000|2022-10-04 19:45:00|4884.2|4882.4|4882.9|4881.1|4888.2|4886.4|4882.3|4880.5|0
1664913000000|2022-10-04 19:50:00|4886.4|4884.6|4896.3|4894.5|4896.5|4894.7|4886.4|4884.6|0
1664913300000|2022-10-04 19:55:00|4896.1|4894.3|4903.8|4902|4905.1|4903.3|4891.1|4889.3|0
1664913600000|2022-10-04 20:00:00|4904.4|4901.4|4907.5|4904.5|4908|4905|4898.1|4895.1|0
1664913900000|2022-10-04 20:05:00|4907.4|4904.4|4904.9|4901.9|4908.5|4905.5|4904.7|4901.7|0
1664914200000|2022-10-04 20:10:00|4904.8|4901.8|4902.6|4899.6|4905.5|4902.5|4902.1|4899.1|0
1664914500000|2022-10-04 20:15:00|4902.7|4899.7|4902.6|4899.6|4902.9|4899.9|4902.2|4899.2|0
1664914800000|2022-10-04 20:20:00|4902.5|4899.5|4903.1|4900.1|4903.1|4900.1|4901.4|4898.4|0
1664915100000|2022-10-04 20:25:00|4903|4900|4903.5|4900.5|4904.4|4901.4|4903|4900|0
1664915400000|2022-10-04 20:30:00|4903.6|4900.6|4904.9|4901.9|4904.9|4901.9|4903|4900|0
1664915700000|2022-10-04 20:35:00|4905|4902|4905.5|4902.5|4905.6|4902.6|4904.6|4901.6|0
1664916000000|2022-10-04 20:40:00|4905.6|4902.6|4904.7|4901.7|4905.7|4902.7|4904.5|4901.5|0
1664916300000|2022-10-04 20:45:00|4904.8|4901.8|4903.8|4900.8|4904.9|4901.9|4902.9|4899.9|0
1664916600000|2022-10-04 20:50:00|4903.7|4900.7|4903|4900|4903.7|4900.7|4902.3|4899.3|0
1664916900000|2022-10-04 20:55:00|4903.1|4900.1|4903.2|4900.2|4903.7|4900.7|4902.5|4899.5|0
1664917200000|2022-10-04 21:00:00|4903.3|4900.3|4903|4900|4903.4|4900.4|4902.8|4899.8|0
1664917500000|2022-10-04 21:05:00|4903.3|4900.3|4902.8|4899.8|4903.3|4900.3|4902.8|4899.8|0
1664917800000|2022-10-04 21:10:00|4902.9|4899.9|4903.3|4900.3|4903.3|4900.3|4902.6|4899.6|0
1664918100000|2022-10-04 21:15:00|4903.2|4900.2|4904|4901|4904.1|4901.1|4903.1|4900.1|0
1664918400000|2022-10-04 21:20:00|4904.2|4901.2|4904.6|4901.6|4905|4902|4903.9|4900.9|0
1664918700000|2022-10-04 21:25:00|4904.7|4901.7|4905.4|4902.4|4905.6|4902.6|4904.4|4901.4|0
1664919000000|2022-10-04 21:30:00|4905.3|4902.3|4905.3|4902.3|4905.6|4902.6|4905.2|4902.2|0
1664919300000|2022-10-04 21:35:00|4905.2|4902.2|4905.4|4902.4|4905.4|4902.4|4905.1|4902.1|0
1664919600000|2022-10-04 21:40:00|4905.3|4902.3|4905.6|4902.6|4905.9|4902.9|4905|4902|0
1664919900000|2022-10-04 21:45:00|4905.7|4902.7|4905.6|4902.6|4905.8|4902.8|4905.4|4902.4|0
1664920200000|2022-10-04 21:50:00|4905.7|4902.7|4906|4903|4906.3|4903.3|4905.5|4902.5|0
1664920500000|2022-10-04 21:55:00|4906.1|4903.1|4905.3|4902.3|4906.1|4903.1|4905.2|4902.2|0
1664920800000|2022-10-04 22:00:00|4905.2|4902.2|4902.7|4899.7|4905.2|4902.2|4901.7|4898.7|0
1664921100000|2022-10-04 22:05:00|4902.5|4899.5|4901.4|4898.4|4902.9|4899.9|4900.5|4897.5|0
1664921400000|2022-10-04 22:10:00|4901.5|4898.5|4903.2|4900.2|4903.3|4900.3|4901.2|4898.2|0
1664921700000|2022-10-04 22:15:00|4903.1|4900.1|4904.3|4901.3|4904.6|4901.6|4902.7|4899.7|0
1664922000000|2022-10-04 22:20:00|4904.4|4901.4|4903.3|4900.3|4904.5|4901.5|4903.1|4900.1|0
1664922300000|2022-10-04 22:25:00|4903.5|4900.5|4902.6|4899.6|4903.7|4900.7|4902.1|4899.1|0
1664922600000|2022-10-04 22:30:00|4902.8|4899.8|4899.8|4896.8|4902.9|4899.9|4899.7|4896.7|0
1664922900000|2022-10-04 22:35:00|4900|4897|4897.7|4894.7|4900.1|4897.1|4897.5|4894.5|0
1664923200000|2022-10-04 22:40:00|4897.9|4894.9|4897.8|4894.8|4898.4|4895.4|4897.1|4894.1|0
1664923500000|2022-10-04 22:45:00|4897.7|4894.7|4897.9|4894.9|4898.6|4895.6|4897.3|4894.3|0
1664923800000|2022-10-04 22:50:00|4897.8|4894.8|4897.5|4894.5|4897.8|4894.8|4897|4894|0
1664924100000|2022-10-04 22:55:00|4897.4|4894.4|4898.2|4895.2|4898.2|4895.2|4897.3|4894.3|0
1664924400000|2022-10-04 23:00:00|4898.1|4895.1|4897.9|4894.9|4898.3|4895.3|4897.4|4894.4|0
1664924700000|2022-10-04 23:05:00|4897.8|4894.8|4898.1|4895.1|4898.6|4895.6|4897.3|4894.3|0
1664925000000|2022-10-04 23:10:00|4897.9|4894.9|4899.4|4896.4|4899.4|4896.4|4897.5|4894.5|0
1664925300000|2022-10-04 23:15:00|4899.2|4896.2|4898.6|4895.6|4899.2|4896.2|4898.3|4895.3|0
1664925600000|2022-10-04 23:20:00|4898.8|4895.8|4898.7|4895.7|4899.3|4896.3|4898.3|4895.3|0
1664925900000|2022-10-04 23:25:00|4897.5|4894.5|4896.9|4893.9|4899.1|4896.1|4896.6|4893.6|0
1664926200000|2022-10-04 23:30:00|4897|4894|4896.4|4893.4|4897.2|4894.2|4895.9|4892.9|0
1664926500000|2022-10-04 23:35:00|4896.3|4893.3|4896.5|4893.5|4896.9|4893.9|4896.2|4893.2|0
1664926800000|2022-10-04 23:40:00|4896.4|4893.4|4897.1|4894.1|4897.2|4894.2|4896.4|4893.4|0
1664927100000|2022-10-04 23:45:00|4897.2|4894.2|4895.6|4892.6|4897.3|4894.3|4895.2|4892.2|0
1664927400000|2022-10-04 23:50:00|4895.4|4892.4|4895|4892|4896.2|4893.2|4894.5|4891.5|0
1664927700000|2022-10-04 23:55:00|4895.1|4892.1|4895.5|4890.5|4895.7|4892.7|4894.5|4890.5|0
1664928000000|2022-10-05 00:00:00|4895.7|4890.7|4892.3|4887.3|4895.7|4890.7|4889.3|4884.3|0
1664928300000|2022-10-05 00:05:00|4892.5|4887.5|4887.3|4882.3|4893.3|4888.3|4885.8|4880.8|0
1664928600000|2022-10-05 00:10:00|4887.2|4882.2|4887.8|4882.8|4889.9|4884.9|4886.9|4881.9|0
1664928900000|2022-10-05 00:15:00|4887.6|4882.6|4886.6|4881.6|4888.9|4883.9|4886.1|4881.1|0
1664929200000|2022-10-05 00:20:00|4886.7|4881.7|4883.7|4878.7|4886.7|4881.7|4883.3|4878.3|0
1664929500000|2022-10-05 00:25:00|4883.9|4878.9|4883.5|4878.5|4885.1|4880.1|4882.8|4877.8|0
1664929800000|2022-10-05 00:30:00|4883.6|4878.6|4884.3|4879.3|4886.2|4881.2|4883|4878|0
1664930100000|2022-10-05 00:35:00|4884.5|4879.5|4886.3|4881.3|4886.5|4881.5|4883.3|4878.3|0
1664930400000|2022-10-05 00:40:00|4886.4|4881.4|4885.6|4880.6|4888.6|4883.6|4885.1|4880.1|0
1664930700000|2022-10-05 00:45:00|4885.5|4880.5|4878.3|4873.3|4887.5|4882.5|4878.3|4873.3|0
1664931000000|2022-10-05 00:50:00|4878.2|4873.2|4879.3|4874.3|4880.3|4875.3|4875.5|4870.5|0
1664931300000|2022-10-05 00:55:00|4879.2|4874.2|4881.3|4876.3|4881.5|4876.5|4877.1|4872.1|0
1664931600000|2022-10-05 01:00:00|4881.2|4876.2|4882.1|4877.1|4883|4878|4880|4875|0
1664931900000|2022-10-05 01:05:00|4882.2|4877.2|4888.6|4883.6|4889|4884|4881.9|4876.9|0
1664932200000|2022-10-05 01:10:00|4888.5|4883.5|4891.5|4886.5|4891.6|4886.6|4887.6|4882.6|0
1664932500000|2022-10-05 01:15:00|4891.4|4886.4|4885.5|4880.5|4892.3|4887.3|4883.8|4878.8|0
1664932800000|2022-10-05 01:20:00|4885.6|4880.6|4886.9|4881.9|4890.5|4885.5|4885.6|4880.6|0
1664933100000|2022-10-05 01:25:00|4886.8|4881.8|4889.4|4884.4|4890.1|4885.1|4883.5|4878.5|0
1664933400000|2022-10-05 01:30:00|4889.2|4884.2|4880.3|4875.3|4889.6|4884.6|4879.4|4874.4|0
1664933700000|2022-10-05 01:35:00|4880.2|4875.2|4877.5|4872.5|4883.3|4878.3|4877.3|4872.3|0
1664934000000|2022-10-05 01:40:00|4877.6|4872.6|4877.5|4872.5|4878.3|4873.3|4871.6|4866.6|0
1664934300000|2022-10-05 01:45:00|4877.6|4872.6|4876|4871|4878.5|4873.5|4875.4|4870.4|0
1664934600000|2022-10-05 01:50:00|4876.1|4871.1|4874.1|4869.1|4879.9|4874.9|4874|4869|0
1664934900000|2022-10-05 01:55:00|4874|4869|4876.6|4871.6|4878.1|4873.1|4874|4869|0
1664935200000|2022-10-05 02:00:00|4876.4|4871.4|4881.3|4876.3|4882.9|4877.9|4876.4|4871.4|0
1664935500000|2022-10-05 02:05:00|4881.4|4876.4|4877.6|4872.6|4881.6|4876.6|4876.3|4871.3|0
1664935800000|2022-10-05 02:10:00|4877.5|4872.5|4877.1|4872.1|4879.1|4874.1|4876|4871|0
1664936100000|2022-10-05 02:15:00|4877.2|4872.2|4880.1|4875.1|4880.6|4875.6|4876.5|4871.5|0
1664936400000|2022-10-05 02:20:00|4880|4875|4881.6|4876.6|4882.2|4877.2|4878.9|4873.9|0
1664936700000|2022-10-05 02:25:00|4881.7|4876.7|4882.4|4877.4|4885.9|4880.9|4881.6|4876.6|0
1664937000000|2022-10-05 02:30:00|4882.3|4877.3|4878.3|4873.3|4882.9|4877.9|4877.6|4872.6|0
1664937300000|2022-10-05 02:35:00|4878.1|4873.1|4879.2|4874.2|4880.8|4875.8|4877.8|4872.8|0
1664937600000|2022-10-05 02:40:00|4878.9|4873.9|4876.4|4871.4|4879.2|4874.2|4874.9|4869.9|0
1664937900000|2022-10-05 02:45:00|4876.6|4871.6|4878.5|4873.5|4879.4|4874.4|4874.1|4869.1|0
1664938200000|2022-10-05 02:50:00|4878.4|4873.4|4880.8|4875.8|4882|4877|4878.1|4873.1|0
1664938500000|2022-10-05 02:55:00|4880.7|4875.7|4877.9|4872.9|4880.9|4875.9|4876.9|4871.9|0
1664938800000|2022-10-05 03:00:00|4877.7|4872.7|4878.8|4873.8|4879.6|4874.6|4876.7|4871.7|0
1664939100000|2022-10-05 03:05:00|4878.9|4873.9|4879|4874|4879.6|4874.6|4876.8|4871.8|0
1664939400000|2022-10-05 03:10:00|4879.3|4874.3|4880.9|4875.9|4882|4877|4879.1|4874.1|0
1664939700000|2022-10-05 03:15:00|4880.8|4875.8|4881.1|4876.1|4882.2|4877.2|4880.8|4875.8|0
1664940000000|2022-10-05 03:20:00|4881.3|4876.3|4882.5|4877.5|4882.7|4877.7|4880.2|4875.2|0
1664940300000|2022-10-05 03:25:00|4882.6|4877.6|4881.4|4876.4|4882.9|4877.9|4881|4876|0
1664940600000|2022-10-05 03:30:00|4881.5|4876.5|4878.1|4873.1|4882.5|4877.5|4877.7|4872.7|0
1664940900000|2022-10-05 03:35:00|4878.2|4873.2|4879.8|4874.8|4880.3|4875.3|4877.6|4872.6|0
1664941200000|2022-10-05 03:40:00|4879.9|4874.9|4880.8|4875.8|4881|4876|4879.2|4874.2|0
1664941500000|2022-10-05 03:45:00|4880.9|4875.9|4881.8|4876.8|4882.4|4877.4|4880.4|4875.4|0
1664941800000|2022-10-05 03:50:00|4881.9|4876.9|4880.5|4875.5|4882.3|4877.3|4880|4875|0
1664942100000|2022-10-05 03:55:00|4880.6|4875.6|4880.9|4875.9|4881.3|4876.3|4879.7|4874.7|0
1664942400000|2022-10-05 04:00:00|4880.8|4875.8|4880.7|4875.7|4881|4876|4878.7|4873.7|0
1664942700000|2022-10-05 04:05:00|4880.8|4875.8|4880.7|4875.7|4881.1|4876.1|4877.9|4872.9|0
1664943000000|2022-10-05 04:10:00|4880.4|4875.4|4878.8|4873.8|4881.7|4876.7|4878.1|4873.1|0
1664943300000|2022-10-05 04:15:00|4878.6|4873.6|4876.7|4871.7|4878.9|4873.9|4876|4871|0
1664943600000|2022-10-05 04:20:00|4876.8|4871.8|4875.4|4870.4|4877.5|4872.5|4874.6|4869.6|0
1664943900000|2022-10-05 04:25:00|4875.3|4870.3|4877.2|4872.2|4877.2|4872.2|4875|4870|0
1664944200000|2022-10-05 04:30:00|4877.1|4872.1|4878|4873|4879.5|4874.5|4876.6|4871.6|0
1664944500000|2022-10-05 04:35:00|4878.2|4873.2|4876.8|4871.8|4879.2|4874.2|4876.8|4871.8|0
1664944800000|2022-10-05 04:40:00|4876.9|4871.9|4877.1|4872.1|4878.5|4873.5|4875.6|4870.6|0
1664945100000|2022-10-05 04:45:00|4877|4872|4878.6|4873.6|4878.9|4873.9|4876.7|4871.7|0
1664945400000|2022-10-05 04:50:00|4878.7|4873.7|4876.7|4871.7|4878.9|4873.9|4876.4|4871.4|0
1664945700000|2022-10-05 04:55:00|4876.8|4871.8|4875.9|4870.9|4877|4872|4875.3|4870.3|0
1664946000000|2022-10-05 05:00:00|4875.8|4870.8|4878.7|4873.7|4878.8|4873.8|4875.6|4870.6|0
1664946300000|2022-10-05 05:05:00|4878.8|4873.8|4878.9|4873.9|4880.9|4875.9|4878.5|4873.5|0
1664946600000|2022-10-05 05:10:00|4879|4874|4879.3|4874.3|4879.4|4874.4|4876.5|4871.5|0
1664946900000|2022-10-05 05:15:00|4879.2|4874.2|4881|4876|4882|4877|4878.8|4873.8|0
1664947200000|2022-10-05 05:20:00|4881.2|4876.2|4880.6|4875.6|4881.6|4876.6|4879.6|4874.6|0
1664947500000|2022-10-05 05:25:00|4880.7|4875.7|4881.1|4876.1|4882.6|4877.6|4880.4|4875.4|0
1664947800000|2022-10-05 05:30:00|4881|4876|4882|4877|4882.4|4877.4|4880.6|4875.6|0
1664948100000|2022-10-05 05:35:00|4881.8|4876.8|4882.6|4877.6|4882.9|4877.9|4881.8|4876.8|0
1664948400000|2022-10-05 05:40:00|4882.5|4877.5|4884.2|4879.2|4884.2|4879.2|4882.2|4877.2|0
1664948700000|2022-10-05 05:45:00|4884.1|4879.1|4889.1|4884.1|4889.3|4884.3|4883.5|4878.5|0
1664949000000|2022-10-05 05:50:00|4889.3|4884.3|4888.2|4883.2|4889.4|4884.4|4886.9|4881.9|0
1664949300000|2022-10-05 05:55:00|4888.3|4883.3|4890.9|4885.9|4891.7|4886.7|4888.3|4883.3|0
1664949600000|2022-10-05 06:00:00|4891|4886|4890.1|4885.1|4891.7|4886.7|4889.5|4884.5|0
1664949900000|2022-10-05 06:05:00|4889.7|4884.7|4889.5|4884.5|4890.8|4885.8|4887.2|4882.2|0
1664950200000|2022-10-05 06:10:00|4889.6|4884.6|4885.9|4880.9|4890.5|4885.5|4885.2|4880.2|0
1664950500000|2022-10-05 06:15:00|4885.8|4880.8|4886.3|4881.3|4888|4883|4884.2|4879.2|0
1664950800000|2022-10-05 06:20:00|4886.2|4881.2|4885.9|4880.9|4887.7|4882.7|4884.4|4879.4|0
1664951100000|2022-10-05 06:25:00|4885.8|4880.8|4885.2|4880.2|4888|4883|4883.5|4878.5|0
1664951400000|2022-10-05 06:30:00|4885.1|4880.1|4888.7|4883.7|4889.3|4884.3|4884.7|4879.7|0
1664951700000|2022-10-05 06:35:00|4888.8|4883.8|4890.9|4885.9|4892.2|4887.2|4888.8|4883.8|0
1664952000000|2022-10-05 06:40:00|4890.8|4885.8|4891.5|4886.5|4892|4887|4889|4884|0
1664952300000|2022-10-05 06:45:00|4891.6|4886.6|4889.4|4884.4|4891.8|4886.8|4889.1|4884.1|0
1664952600000|2022-10-05 06:50:00|4889.2|4884.2|4889.1|4884.1|4890.1|4885.1|4888.1|4883.1|0
1664952900000|2022-10-05 06:55:00|4888.7|4883.7|4885|4880|4889.8|4884.8|4883.1|4878.1|0
1664953200000|2022-10-05 07:00:00|4885.2|4880.2|4885.3|4880.3|4889|4884|4877.8|4872.8|0
1664953500000|2022-10-05 07:05:00|4885.2|4880.2|4877.8|4872.8|4887.5|4882.5|4877.1|4872.1|0
1664953800000|2022-10-05 07:10:00|4877.5|4872.5|4880.7|4875.7|4886.7|4881.7|4877.5|4872.5|0
1664954100000|2022-10-05 07:15:00|4880.8|4875.8|4878.5|4873.5|4883.5|4878.5|4877.9|4872.9|0
1664954400000|2022-10-05 07:20:00|4878.3|4873.3|4875.5|4870.5|4881.3|4876.3|4874.2|4869.2|0
1664954700000|2022-10-05 07:25:00|4875.6|4870.6|4875.9|4870.9|4879.9|4874.9|4874.5|4869.5|0
1664955000000|2022-10-05 07:30:00|4876|4871|4884.2|4879.2|4888.2|4883.2|4875.5|4870.5|0
1664955300000|2022-10-05 07:35:00|4884.3|4879.3|4886.6|4881.6|4891.5|4886.5|4884.2|4879.2|0
1664955600000|2022-10-05 07:40:00|4886.5|4881.5|4887.7|4882.7|4890.9|4885.9|4885|4880|0
1664955900000|2022-10-05 07:45:00|4888|4883|4889.8|4884.8|4890.7|4885.7|4885.7|4880.7|0
1664956200000|2022-10-05 07:50:00|4889.9|4884.9|4885.9|4880.9|4891.2|4886.2|4884.1|4879.1|0
1664956500000|2022-10-05 07:55:00|4886|4881|4881.1|4876.1|4887.4|4882.4|4879.9|4874.9|0
1664956800000|2022-10-05 08:00:00|4881.4|4876.4|4890.7|4887.7|4893.9|4890.9|4881|4876|0
1664957100000|2022-10-05 08:05:00|4890.1|4887.1|4890|4887|4891.1|4888.1|4888.6|4885.6|0
1664957400000|2022-10-05 08:10:00|4890.1|4887.1|4885.6|4882.6|4890.3|4887.3|4884.4|4881.4|0
1664957700000|2022-10-05 08:15:00|4885.8|4882.8|4879.4|4876.4|4888.3|4885.3|4879.4|4876.4|0
1664958000000|2022-10-05 08:20:00|4879|4876|4870.1|4867.1|4879.5|4876.5|4870.1|4867.1|0
1664958300000|2022-10-05 08:25:00|4870|4867|4868.3|4865.3|4871.1|4868.1|4865.6|4862.6|0
1664958600000|2022-10-05 08:30:00|4868|4865|4873|4870|4874.4|4871.4|4866|4863|0
1664958900000|2022-10-05 08:35:00|4873.2|4870.2|4877.4|4874.4|4878|4875|4873.2|4870.2|0
1664959200000|2022-10-05 08:40:00|4877.9|4874.9|4878.3|4875.3|4878.7|4875.7|4876.4|4873.4|0
1664959500000|2022-10-05 08:45:00|4878.2|4875.2|4880.2|4877.2|4880.5|4877.5|4877.5|4874.5|0
1664959800000|2022-10-05 08:50:00|4880.1|4877.1|4882.3|4879.3|4882.7|4879.7|4879.8|4876.8|0
1664960100000|2022-10-05 08:55:00|4882.4|4879.4|4881.4|4878.4|4882.4|4879.4|4881.1|4878.1|0
1664960400000|2022-10-05 09:00:00|4881.5|4878.5|4878.8|4875.8|4881.6|4878.6|4878|4875|0
1664960700000|2022-10-05 09:05:00|4878.9|4875.9|4876.7|4873.7|4879.4|4876.4|4876.1|4873.1|0
1664961000000|2022-10-05 09:10:00|4876.5|4873.5|4880.3|4877.3|4880.8|4877.8|4876.4|4873.4|0
1664961300000|2022-10-05 09:15:00|4880.6|4877.6|4883.2|4880.2|4883.6|4880.6|4880.6|4877.6|0
1664961600000|2022-10-05 09:20:00|4882.8|4879.8|4883.4|4880.4|4883.9|4880.9|4881.1|4878.1|0
1664961900000|2022-10-05 09:25:00|4883.6|4880.6|4882.1|4879.1|4883.6|4880.6|4880.6|4877.6|0
1664962200000|2022-10-05 09:30:00|4882|4879|4882.4|4879.4|4883.3|4880.3|4882|4879|0
1664962500000|2022-10-05 09:35:00|4882.5|4879.5|4879.9|4876.9|4882.6|4879.6|4879.9|4876.9|0
1664962800000|2022-10-05 09:40:00|4880|4877|4878|4875|4880.8|4877.8|4877.6|4874.6|0
1664963100000|2022-10-05 09:45:00|4877.9|4874.9|4875.4|4872.4|4877.9|4874.9|4875|4872|0
1664963400000|2022-10-05 09:50:00|4875.5|4872.5|4871.2|4868.2|4876.3|4873.3|4871.1|4868.1|0
1664963700000|2022-10-05 09:55:00|4871.1|4868.1|4872.7|4869.7|4872.8|4869.8|4870.4|4867.4|0
1664964000000|2022-10-05 10:00:00|4872.9|4869.9|4876.1|4873.1|4876.4|4873.4|4872.8|4869.8|0
1664964300000|2022-10-05 10:05:00|4876.3|4873.3|4876.6|4873.6|4877.4|4874.4|4875.8|4872.8|0
1664964600000|2022-10-05 10:10:00|4876.8|4873.8|4877.1|4874.1|4877.5|4874.5|4876.3|4873.3|0
1664964900000|2022-10-05 10:15:00|4877.2|4874.2|4875.4|4872.4|4877.6|4874.6|4875|4872|0
1664965200000|2022-10-05 10:20:00|4875.5|4872.5|4876.5|4873.5|4877.3|4874.3|4875.2|4872.2|0
1664965500000|2022-10-05 10:25:00|4876.4|4873.4|4879.4|4876.4|4880.4|4877.4|4875.5|4872.5|0
1664965800000|2022-10-05 10:30:00|4879.3|4876.3|4881.5|4878.5|4883.4|4880.4|4879.1|4876.1|0
1664966100000|2022-10-05 10:35:00|4881.6|4878.6|4881.2|4878.2|4882.4|4879.4|4880.2|4877.2|0
1664966400000|2022-10-05 10:40:00|4881.4|4878.4|4882.5|4879.5|4882.6|4879.6|4880.4|4877.4|0
1664966700000|2022-10-05 10:45:00|4882.2|4879.2|4881.2|4878.2|4882.4|4879.4|4880.3|4877.3|0
1664967000000|2022-10-05 10:50:00|4881.3|4878.3|4883.7|4880.7|4884.5|4881.5|4880.3|4877.3|0
1664967300000|2022-10-05 10:55:00|4883.5|4880.5|4884.8|4881.8|4884.8|4881.8|4883.5|4880.5|0
1664967600000|2022-10-05 11:00:00|4884.2|4881.2|4883.4|4880.4|4885|4882|4883.4|4880.4|0
1664967900000|2022-10-05 11:05:00|4883.3|4880.3|4881.4|4878.4|4884.1|4881.1|4881.4|4878.4|0
1664968200000|2022-10-05 11:10:00|4881.6|4878.6|4876.5|4873.5|4881.6|4878.6|4875.6|4872.6|0
1664968500000|2022-10-05 11:15:00|4876.4|4873.4|4876.7|4873.7|4879.1|4876.1|4876.2|4873.2|0
1664968800000|2022-10-05 11:20:00|4876.8|4873.8|4877.4|4874.4|4877.4|4874.4|4876|4873|0
1664969100000|2022-10-05 11:25:00|4877.2|4874.2|4877.1|4874.1|4878.2|4875.2|4876.6|4873.6|0
1664969400000|2022-10-05 11:30:00|4877.2|4874.2|4877.4|4874.4|4880.5|4877.5|4877.2|4874.2|0
1664969700000|2022-10-05 11:35:00|4877.3|4874.3|4872.3|4869.3|4877.5|4874.5|4872.3|4869.3|0
1664970000000|2022-10-05 11:40:00|4872.4|4869.4|4872.2|4869.2|4873.6|4870.6|4871.5|4868.5|0
1664970300000|2022-10-05 11:45:00|4872.3|4869.3|4873.1|4870.1|4874.9|4871.9|4872.3|4869.3|0
1664970600000|2022-10-05 11:50:00|4873.3|4870.3|4871.7|4868.7|4873.5|4870.5|4871.7|4868.7|0
1664970900000|2022-10-05 11:55:00|4871.9|4868.9|4871.8|4868.8|4872.9|4869.9|4869.9|4866.9|0
1664971200000|2022-10-05 12:00:00|4872.2|4869.2|4872.5|4869.5|4873.1|4870.1|4871.8|4868.8|0
1664971500000|2022-10-05 12:05:00|4872.6|4869.6|4866.3|4863.3|4872.9|4869.9|4866.3|4863.3|0
1664971800000|2022-10-05 12:10:00|4866.4|4863.4|4868|4865|4868.5|4865.5|4866.3|4863.3|0
1664972100000|2022-10-05 12:15:00|4867.8|4864.8|4868.4|4865.4|4870.4|4867.4|4863.5|4860.5|0
1664972400000|2022-10-05 12:20:00|4867.8|4864.8|4859.8|4856.8|4868.1|4865.1|4859.1|4856.1|0
1664972700000|2022-10-05 12:25:00|4859.9|4856.9|4860.5|4857.5|4860.7|4857.7|4854.6|4851.6|0
1664973000000|2022-10-05 12:30:00|4860.3|4857.3|4864.5|4861.5|4865.3|4862.3|4858.9|4855.9|0
1664973300000|2022-10-05 12:35:00|4863.8|4860.8|4864.1|4861.1|4866.8|4863.8|4863.1|4860.1|0
1664973600000|2022-10-05 12:40:00|4864.2|4861.2|4862|4859|4866.1|4863.1|4860|4857|0
1664973900000|2022-10-05 12:45:00|4861.9|4858.9|4860.6|4857.6|4861.9|4858.9|4860.1|4857.1|0
1664974200000|2022-10-05 12:50:00|4860.7|4857.7|4861.2|4858.2|4861.8|4858.8|4860|4857|0
1664974500000|2022-10-05 12:55:00|4861.1|4858.1|4855.9|4852.9|4861.2|4858.2|4854.4|4851.4|0
1664974800000|2022-10-05 13:00:00|4855.8|4852.8|4857|4854|4857|4854|4854|4851|0
1664975100000|2022-10-05 13:05:00|4856.9|4853.9|4848.2|4845.2|4859.3|4856.3|4847.8|4844.8|0
1664975400000|2022-10-05 13:10:00|4848.1|4845.1|4841.8|4838.8|4848.1|4845.1|4841|4838|0
1664975700000|2022-10-05 13:15:00|4841.9|4838.9|4844.1|4841.1|4846.2|4843.2|4841.7|4838.7|0
1664976000000|2022-10-05 13:20:00|4844.6|4841.6|4845.3|4842.3|4848.2|4845.2|4844.4|4841.4|0
1664976300000|2022-10-05 13:25:00|4844|4841|4846.5|4843.5|4847.4|4844.4|4841.1|4838.1|0
1664976600000|2022-10-05 13:30:00|4845.7|4842.7|4872.8|4871|4878.1|4876.3|4834.9|4833.1|0
1664976900000|2022-10-05 13:35:00|4872.2|4870.4|4855.2|4853.4|4877.2|4875.4|4849.4|4847.6|0
1664977200000|2022-10-05 13:40:00|4854.7|4852.9|4829.9|4828.1|4854.7|4852.9|4827.7|4825.9|0
1664977500000|2022-10-05 13:45:00|4828.4|4826.6|4844.2|4842.4|4848.8|4847|4825.7|4823.9|0
1664977800000|2022-10-05 13:50:00|4843.7|4841.9|4828.9|4827.1|4850.1|4848.3|4825.8|4824|0
1664978100000|2022-10-05 13:55:00|4829.8|4828|4840.1|4838.3|4842.9|4841.1|4829.8|4828|0
1664978400000|2022-10-05 14:00:00|4833.4|4831.6|4808.7|4806.9|4838.8|4837|4808.1|4806.3|0
1664978700000|2022-10-05 14:05:00|4808.3|4806.5|4802.9|4801.1|4812.8|4811|4802.3|4800.5|0
1664979000000|2022-10-05 14:10:00|4802.8|4801|4807.3|4805.5|4816.5|4814.7|4802.6|4800.8|0
1664979300000|2022-10-05 14:15:00|4807.2|4805.4|4786|4784.2|4807.2|4805.4|4784.6|4782.8|0
1664979600000|2022-10-05 14:20:00|4785.5|4783.7|4781.3|4779.5|4794.2|4792.4|4780.3|4778.5|0
1664979900000|2022-10-05 14:25:00|4780.5|4778.7|4772.6|4770.8|4782.7|4780.9|4771.6|4769.8|0
1664980200000|2022-10-05 14:30:00|4772.3|4770.5|4763.8|4762|4776.1|4774.3|4762.5|4760.7|0
1664980500000|2022-10-05 14:35:00|4764.6|4762.8|4775.1|4773.3|4776.6|4774.8|4762.9|4761.1|0
1664980800000|2022-10-05 14:40:00|4775.2|4773.4|4774.5|4772.7|4778.7|4776.9|4769.5|4767.7|0
1664981100000|2022-10-05 14:45:00|4775|4773.2|4769.4|4767.6|4779.6|4777.8|4769.1|4767.3|0
1664981400000|2022-10-05 14:50:00|4769.2|4767.4|4765.7|4763.9|4770.4|4768.6|4757.7|4755.9|0
1664981700000|2022-10-05 14:55:00|4765.6|4763.8|4759.7|4757.9|4767|4765.2|4756.6|4754.8|0
1664982000000|2022-10-05 15:00:00|4759.4|4757.6|4770.2|4768.4|4773.4|4771.6|4758.2|4756.4|0
1664982300000|2022-10-05 15:05:00|4769.4|4767.6|4766.1|4764.3|4770.8|4769|4761.5|4759.7|0
1664982600000|2022-10-05 15:10:00|4766|4764.2|4769.6|4767.8|4771.9|4770.1|4762.2|4760.4|0
1664982900000|2022-10-05 15:15:00|4770.1|4768.3|4773.3|4771.5|4773.4|4771.6|4761.9|4760.1|0
1664983200000|2022-10-05 15:20:00|4773.4|4771.6|4779|4777.2|4779.3|4777.5|4770|4768.2|0
1664983500000|2022-10-05 15:25:00|4779.1|4777.3|4779.5|4777.7|4782.2|4780.4|4775.3|4773.5|0
1664983800000|2022-10-05 15:30:00|4779.7|4777.9|4777|4775.2|4781.7|4779.9|4774.3|4772.5|0
1664984100000|2022-10-05 15:35:00|4776.7|4774.9|4789.2|4787.4|4789.4|4787.6|4776.1|4774.3|0
1664984400000|2022-10-05 15:40:00|4789.5|4787.7|4783.9|4782.1|4792.7|4790.9|4783.3|4781.5|0
1664984700000|2022-10-05 15:45:00|4783.8|4782|4777.2|4775.4|4786.8|4785|4777.2|4775.4|0
1664985000000|2022-10-05 15:50:00|4778.2|4776.4|4784.6|4782.8|4787|4785.2|4775.2|4773.4|0
1664985300000|2022-10-05 15:55:00|4784.5|4782.7|4789.1|4787.3|4789.3|4787.5|4783.1|4781.3|0
1664985600000|2022-10-05 16:00:00|4790.1|4788.3|4784|4782.2|4791|4789.2|4779.2|4777.4|0
1664985900000|2022-10-05 16:05:00|4784.3|4782.5|4806.9|4805.1|4810.6|4808.8|4784|4782.2|0
1664986200000|2022-10-05 16:10:00|4806.3|4804.5|4814.5|4812.7|4822.2|4820.4|4805.3|4803.5|0
1664986500000|2022-10-05 16:15:00|4814.8|4813|4822.2|4820.4|4827|4825.2|4814.7|4812.9|0
1664986800000|2022-10-05 16:20:00|4822.5|4820.7|4818.5|4816.7|4823.4|4821.6|4812.2|4810.4|0
1664987100000|2022-10-05 16:25:00|4818.4|4816.6|4812.9|4811.1|4818.9|4817.1|4807.9|4806.1|0
1664987400000|2022-10-05 16:30:00|4813.5|4811.7|4810.3|4808.5|4817.4|4815.6|4809.4|4807.6|0
1664987700000|2022-10-05 16:35:00|4810.2|4808.4|4814.5|4812.7|4814.9|4813.1|4806.6|4804.8|0
1664988000000|2022-10-05 16:40:00|4814.9|4813.1|4818.6|4816.8|4818.7|4816.9|4810|4808.2|0
1664988300000|2022-10-05 16:45:00|4817.8|4816|4834.8|4833|4835.1|4833.3|4814.9|4813.1|0
1664988600000|2022-10-05 16:50:00|4834.4|4832.6|4835|4833.2|4837.9|4836.1|4831.7|4829.9|0
1664988900000|2022-10-05 16:55:00|4834.8|4833|4825.6|4823.8|4835.7|4833.9|4824.5|4822.7|0
1664989200000|2022-10-05 17:00:00|4825.5|4823.7|4829.5|4827.7|4831.2|4829.4|4823.7|4821.9|0
1664989500000|2022-10-05 17:05:00|4828.8|4827|4837.2|4835.4|4843|4841.2|4828.5|4826.7|0
1664989800000|2022-10-05 17:10:00|4838.1|4836.3|4844.2|4842.4|4844.4|4842.6|4837.8|4836|0
1664990100000|2022-10-05 17:15:00|4845|4843.2|4852.8|4851|4853.7|4851.9|4844.3|4842.5|0
1664990400000|2022-10-05 17:20:00|4853.1|4851.3|4851.9|4850.1|4862.1|4860.3|4851.6|4849.8|0
1664990700000|2022-10-05 17:25:00|4851.8|4850|4847.2|4845.4|4854.1|4852.3|4846.2|4844.4|0
1664991000000|2022-10-05 17:30:00|4847.3|4845.5|4842.3|4840.5|4850.1|4848.3|4841.8|4840|0
1664991300000|2022-10-05 17:35:00|4842.4|4840.6|4849.5|4847.7|4849.5|4847.7|4838.9|4837.1|0
1664991600000|2022-10-05 17:40:00|4849.6|4847.8|4844.8|4843|4849.6|4847.8|4838.6|4836.8|0
1664991900000|2022-10-05 17:45:00|4845|4843.2|4853.4|4851.6|4855.1|4853.3|4841.8|4840|0
1664992200000|2022-10-05 17:50:00|4852.9|4851.1|4847.6|4845.8|4854.9|4853.1|4843.7|4841.9|0
1664992500000|2022-10-05 17:55:00|4847.8|4846|4836.6|4834.8|4849.3|4847.5|4836.2|4834.4|0
1664992800000|2022-10-05 18:00:00|4836.4|4834.6|4843|4841.2|4846.4|4844.6|4833.4|4831.6|0
1664993100000|2022-10-05 18:05:00|4843.6|4841.8|4841.5|4839.7|4849.4|4847.6|4841.4|4839.6|0
1664993400000|2022-10-05 18:10:00|4841.1|4839.3|4848.1|4846.3|4850.4|4848.6|4840.9|4839.1|0
1664993700000|2022-10-05 18:15:00|4847.9|4846.1|4856|4854.2|4857.7|4855.9|4845|4843.2|0
1664994000000|2022-10-05 18:20:00|4854.7|4852.9|4853.5|4851.7|4854.7|4852.9|4850.1|4848.3|0
1664994300000|2022-10-05 18:25:00|4853.6|4851.8|4856.9|4855.1|4859.2|4857.4|4847.2|4845.4|0
1664994600000|2022-10-05 18:30:00|4857.4|4855.6|4852.7|4850.9|4860.2|4858.4|4851.6|4849.8|0
1664994900000|2022-10-05 18:35:00|4852.6|4850.8|4862.3|4860.5|4866.5|4864.7|4852.4|4850.6|0
1664995200000|2022-10-05 18:40:00|4862.8|4861|4866.3|4864.5|4867.4|4865.6|4861|4859.2|0
1664995500000|2022-10-05 18:45:00|4866.4|4864.6|4864.3|4862.5|4870.8|4869|4863.1|4861.3|0
1664995800000|2022-10-05 18:50:00|4864.2|4862.4|4868|4866.2|4871.7|4869.9|4860|4858.2|0
1664996100000|2022-10-05 18:55:00|4868.1|4866.3|4878.7|4876.9|4879.1|4877.3|4867.8|4866|0
1664996400000|2022-10-05 19:00:00|4879|4877.2|4890.6|4888.8|4892.2|4890.4|4879|4877.2|0
1664996700000|2022-10-05 19:05:00|4890.7|4888.9|4891.8|4890|4893.7|4891.9|4885.5|4883.7|0
1664997000000|2022-10-05 19:10:00|4891.4|4889.6|4899.7|4897.9|4899.7|4897.9|4887.4|4885.6|0
1664997300000|2022-10-05 19:15:00|4900.2|4898.4|4904.6|4902.8|4910.5|4908.7|4896.5|4894.7|0
1664997600000|2022-10-05 19:20:00|4904.8|4903|4901.2|4899.4|4905|4903.2|4897.4|4895.6|0
1664997900000|2022-10-05 19:25:00|4901.6|4899.8|4891.2|4889.4|4901.6|4899.8|4890.4|4888.6|0
1664998200000|2022-10-05 19:30:00|4891.4|4889.6|4894.4|4892.6|4898|4896.2|4890.3|4888.5|0
1664998500000|2022-10-05 19:35:00|4894.5|4892.7|4897.1|4895.3|4900.4|4898.6|4892.3|4890.5|0
1664998800000|2022-10-05 19:40:00|4896.6|4894.8|4904.4|4902.6|4905.9|4904.1|4895.3|4893.5|0
1664999100000|2022-10-05 19:45:00|4903.5|4901.7|4894.8|4893|4908|4906.2|4893|4891.2|0
1664999400000|2022-10-05 19:50:00|4893.6|4891.8|4871.8|4870|4893.6|4891.8|4867.7|4865.9|0
1664999700000|2022-10-05 19:55:00|4872|4870.2|4879.5|4877.7|4881.1|4879.3|4868.9|4867.1|0
1665000000000|2022-10-05 20:00:00|4880.1|4877.1|4885.1|4882.1|4886.5|4883.5|4868.8|4865.8|0
1665000300000|2022-10-05 20:05:00|4885.2|4882.2|4881.1|4878.1|4885.6|4882.6|4880.9|4877.9|0
1665000600000|2022-10-05 20:10:00|4881.3|4878.3|4882.8|4879.8|4883|4880|4881|4878|0
1665000900000|2022-10-05 20:15:00|4882.6|4879.6|4881.9|4878.9|4883.1|4880.1|4881.8|4878.8|0
1665001200000|2022-10-05 20:20:00|4882|4879|4880.1|4877.1|4882.1|4879.1|4880.1|4877.1|0
1665001500000|2022-10-05 20:25:00|4880|4877|4878.4|4875.4|4880|4877|4877.6|4874.6|0
1665001800000|2022-10-05 20:30:00|4878.5|4875.5|4879.3|4876.3|4879.5|4876.5|4878.3|4875.3|0
1665002100000|2022-10-05 20:35:00|4879.2|4876.2|4877.7|4874.7|4879.2|4876.2|4876.9|4873.9|0
1665002400000|2022-10-05 20:40:00|4877.8|4874.8|4876.5|4873.5|4877.9|4874.9|4876|4873|0
1665002700000|2022-10-05 20:45:00|4876.4|4873.4|4876.4|4873.4|4876.8|4873.8|4876.3|4873.3|0
1665003000000|2022-10-05 20:50:00|4876.3|4873.3|4876.3|4873.3|4876.9|4873.9|4876.3|4873.3|0
1665003300000|2022-10-05 20:55:00|4876.4|4873.4|4875.3|4872.3|4876.6|4873.6|4875.3|4872.3|0
1665003600000|2022-10-05 21:00:00|4875|4872|4874.4|4871.4|4875.5|4872.5|4874.3|4871.3|0
1665003900000|2022-10-05 21:05:00|4874.3|4871.3|4873.2|4870.2|4874.6|4871.6|4873.2|4870.2|0
1665004200000|2022-10-05 21:10:00|4873.3|4870.3|4872.1|4869.1|4873.3|4870.3|4871.8|4868.8|0
1665004500000|2022-10-05 21:15:00|4872|4869|4871.6|4868.6|4872.2|4869.2|4871.5|4868.5|0
1665004800000|2022-10-05 21:20:00|4871.7|4868.7|4871.5|4868.5|4872|4869|4871.3|4868.3|0
1665005100000|2022-10-05 21:25:00|4871.6|4868.6|4871.2|4868.2|4871.7|4868.7|4871|4868|0
1665005400000|2022-10-05 21:30:00|4871.1|4868.1|4870.6|4867.6|4871.3|4868.3|4870.6|4867.6|0
1665005700000|2022-10-05 21:35:00|4870.5|4867.5|4870.4|4867.4|4871|4868|4870.3|4867.3|0
1665006000000|2022-10-05 21:40:00|4870.3|4867.3|4870.4|4867.4|4870.5|4867.5|4869.9|4866.9|0
1665006300000|2022-10-05 21:45:00|4870.3|4867.3|4870.1|4867.1|4870.6|4867.6|4869.7|4866.7|0
1665006600000|2022-10-05 21:50:00|4870|4867|4870.6|4867.6|4871.1|4868.1|4870|4867|0
1665006900000|2022-10-05 21:55:00|4870.7|4867.7|4870.7|4867.7|4871.1|4868.1|4870.2|4867.2|0
1665007200000|2022-10-05 22:00:00|4870.6|4867.6|4869.5|4866.5|4871.3|4868.3|4869.4|4866.4|0
1665007500000|2022-10-05 22:05:00|4869.4|4866.4|4868.9|4865.9|4869.8|4866.8|4868.9|4865.9|0
1665007800000|2022-10-05 22:10:00|4869|4866|4868.5|4865.5|4869.2|4866.2|4868.3|4865.3|0
1665008100000|2022-10-05 22:15:00|4868.4|4865.4|4873.7|4870.7|4873.7|4870.7|4867.9|4864.9|0
1665008400000|2022-10-05 22:20:00|4873.6|4870.6|4872.5|4869.5|4874.3|4871.3|4871.9|4868.9|0
1665008700000|2022-10-05 22:25:00|4872.6|4869.6|4872.2|4869.2|4872.6|4869.6|4872|4869|0
1665009000000|2022-10-05 22:30:00|4872.3|4869.3|4872.1|4869.1|4872.8|4869.8|4871.6|4868.6|0
1665009300000|2022-10-05 22:35:00|4872.2|4869.2|4876.6|4873.6|4876.7|4873.7|4871.7|4868.7|0
1665009600000|2022-10-05 22:40:00|4876.5|4873.5|4876.9|4873.9|4877.2|4874.2|4875.2|4872.2|0
1665009900000|2022-10-05 22:45:00|4876.7|4873.7|4877.1|4874.1|4877.8|4874.8|4876.3|4873.3|0
1665010200000|2022-10-05 22:50:00|4876.8|4873.8|4879.9|4876.9|4880|4877|4876.8|4873.8|0
1665010500000|2022-10-05 22:55:00|4879.6|4876.6|4881.9|4878.9|4882|4879|4879.6|4876.6|0
1665010800000|2022-10-05 23:00:00|4881.7|4878.7|4881.5|4878.5|4882.2|4879.2|4880.9|4877.9|0
1665011100000|2022-10-05 23:05:00|4881.4|4878.4|4881.2|4878.2|4881.9|4878.9|4881.1|4878.1|0
1665011400000|2022-10-05 23:10:00|4881.3|4878.3|4882.9|4879.9|4883.2|4880.2|4881.1|4878.1|0
1665011700000|2022-10-05 23:15:00|4883|4880|4884.9|4881.9|4885|4882|4882.8|4879.8|0
1665012000000|2022-10-05 23:20:00|4885|4882|4885.1|4882.1|4885.2|4882.2|4884.7|4881.7|0
1665012300000|2022-10-05 23:25:00|4885|4882|4884.5|4881.5|4885.2|4882.2|4884.2|4881.2|0
1665012600000|2022-10-05 23:30:00|4884.6|4881.6|4884.2|4881.2|4884.6|4881.6|4883.9|4880.9|0
1665012900000|2022-10-05 23:35:00|4884.3|4881.3|4884.1|4881.1|4884.3|4881.3|4883.9|4880.9|0
1665013200000|2022-10-05 23:40:00|4884.2|4881.2|4886.8|4883.8|4886.9|4883.9|4883.8|4880.8|0
1665013500000|2022-10-05 23:45:00|4887|4884|4889.7|4886.7|4889.9|4886.9|4886.9|4883.9|0
1665013800000|2022-10-05 23:50:00|4889.8|4886.8|4893.4|4890.4|4893.5|4890.5|4889.4|4886.4|0
1665014100000|2022-10-05 23:55:00|4893.5|4890.5|4900.8|4895.8|4901.1|4897.6|4893.2|4890.2|0
1665014400000|2022-10-06 00:00:00|4901.3|4896.3|4900|4895|4902.7|4897.7|4897.9|4892.9|0
1665014700000|2022-10-06 00:05:00|4899.9|4894.9|4897.4|4892.4|4900.2|4895.2|4895.5|4890.5|0
1665015000000|2022-10-06 00:10:00|4897.2|4892.2|4907.4|4902.4|4910.3|4905.3|4896.8|4891.8|0
1665015300000|2022-10-06 00:15:00|4907.7|4902.7|4913.6|4908.6|4913.8|4908.8|4907.1|4902.1|0
1665015600000|2022-10-06 00:20:00|4913.3|4908.3|4909.5|4904.5|4914|4909|4908.8|4903.8|0
1665015900000|2022-10-06 00:25:00|4909.6|4904.6|4912.4|4907.4|4912.9|4907.9|4908.3|4903.3|0
1665016200000|2022-10-06 00:30:00|4912.6|4907.6|4909.4|4904.4|4913.3|4908.3|4909.1|4904.1|0
1665016500000|2022-10-06 00:35:00|4909.3|4904.3|4908.7|4903.7|4909.6|4904.6|4906.8|4901.8|0
1665016800000|2022-10-06 00:40:00|4908.8|4903.8|4910.4|4905.4|4912.3|4907.3|4907.9|4902.9|0
1665017100000|2022-10-06 00:45:00|4910.6|4905.6|4911|4906|4912.3|4907.3|4910.6|4905.6|0
1665017400000|2022-10-06 00:50:00|4910.9|4905.9|4907.7|4902.7|4910.9|4905.9|4907.3|4902.3|0
1665017700000|2022-10-06 00:55:00|4907.5|4902.5|4904.4|4899.4|4907.8|4902.8|4903.2|4898.2|0
1665018000000|2022-10-06 01:00:00|4904.5|4899.5|4904|4899|4904.8|4899.8|4900.8|4895.8|0
1665018300000|2022-10-06 01:05:00|4904.2|4899.2|4904.3|4899.3|4907.3|4902.3|4903.2|4898.2|0
1665018600000|2022-10-06 01:10:00|4904.4|4899.4|4899.2|4894.2|4904.6|4899.6|4898.2|4893.2|0
1665018900000|2022-10-06 01:15:00|4899.1|4894.1|4903.8|4898.8|4904.1|4899.1|4898.1|4893.1|0
1665019200000|2022-10-06 01:20:00|4903.7|4898.7|4893.9|4888.9|4903.7|4898.7|4893.7|4888.7|0
1665019500000|2022-10-06 01:25:00|4893.8|4888.8|4892.5|4887.5|4896.3|4891.3|4891.7|4886.7|0
1665019800000|2022-10-06 01:30:00|4892.6|4887.6|4895.8|4890.8|4895.9|4890.9|4888.5|4883.5|0
1665020100000|2022-10-06 01:35:00|4895.9|4890.9|4895.5|4890.5|4896.5|4891.5|4891.8|4886.8|0
1665020400000|2022-10-06 01:40:00|4895.4|4890.4|4895.6|4890.6|4895.7|4890.7|4890.8|4885.8|0
1665020700000|2022-10-06 01:45:00|4895.5|4890.5|4897.2|4892.2|4900.1|4895.1|4895.1|4890.1|0
1665021000000|2022-10-06 01:50:00|4897.3|4892.3|4899.2|4894.2|4905|4900|4897.1|4892.1|0
1665021300000|2022-10-06 01:55:00|4899.8|4894.8|4897.8|4892.8|4901.5|4896.5|4896.8|4891.8|0
1665021600000|2022-10-06 02:00:00|4897.7|4892.7|4900.8|4895.8|4901.1|4896.1|4896.8|4891.8|0
1665021900000|2022-10-06 02:05:00|4900.7|4895.7|4895.3|4890.3|4901.5|4896.5|4895|4890|0
1665022200000|2022-10-06 02:10:00|4895.4|4890.4|4894|4889|4896.7|4891.7|4891.7|4886.7|0
1665022500000|2022-10-06 02:15:00|4894.2|4889.2|4894.9|4889.9|4895.4|4890.4|4891.8|4886.8|0
1665022800000|2022-10-06 02:20:00|4894.8|4889.8|4891.6|4886.6|4896.7|4891.7|4891.4|4886.4|0
1665023100000|2022-10-06 02:25:00|4891.7|4886.7|4893.3|4888.3|4895.1|4890.1|4891.6|4886.6|0
1665023400000|2022-10-06 02:30:00|4893.4|4888.4|4896.4|4891.4|4896.7|4891.7|4891.2|4886.2|0
1665023700000|2022-10-06 02:35:00|4896.6|4891.6|4895.7|4890.7|4896.8|4891.8|4893.8|4888.8|0
1665024000000|2022-10-06 02:40:00|4895.6|4890.6|4896.4|4891.4|4898.8|4893.8|4894.8|4889.8|0
1665024300000|2022-10-06 02:45:00|4897.2|4892.2|4898.5|4893.5|4899.1|4894.1|4896.4|4891.4|0
1665024600000|2022-10-06 02:50:00|4898.4|4893.4|4898.9|4893.9|4899.3|4894.3|4897.2|4892.2|0
1665024900000|2022-10-06 02:55:00|4898.8|4893.8|4898|4893|4901|4896|4897.6|4892.6|0
1665025200000|2022-10-06 03:00:00|4898.1|4893.1|4900.7|4895.7|4902.8|4897.8|4898|4893|0
1665025500000|2022-10-06 03:05:00|4900.6|4895.6|4900|4895|4901.7|4896.7|4899.2|4894.2|0
1665025800000|2022-10-06 03:10:00|4900.1|4895.1|4903.9|4898.9|4904.2|4899.2|4899.3|4894.3|0
1665026100000|2022-10-06 03:15:00|4904|4899|4903.7|4898.7|4905.3|4900.3|4902.9|4897.9|0
1665026400000|2022-10-06 03:20:00|4903.8|4898.8|4903.3|4898.3|4904.3|4899.3|4902.6|4897.6|0
1665026700000|2022-10-06 03:25:00|4903.2|4898.2|4905.8|4900.8|4907.4|4902.4|4903.1|4898.1|0
1665027000000|2022-10-06 03:30:00|4905.7|4900.7|4902.2|4897.2|4906.4|4901.4|4902.1|4897.1|0
1665027300000|2022-10-06 03:35:00|4902.4|4897.4|4900.3|4895.3|4902.8|4897.8|4900.1|4895.1|0
1665027600000|2022-10-06 03:40:00|4900.4|4895.4|4899.9|4894.9|4900.9|4895.9|4899.7|4894.7|0
1665027900000|2022-10-06 03:45:00|4900.1|4895.1|4898.9|4893.9|4900.7|4895.7|4898.9|4893.9|0
1665028200000|2022-10-06 03:50:00|4898.8|4893.8|4900.1|4895.1|4900.4|4895.4|4897.4|4892.4|0
1665028500000|2022-10-06 03:55:00|4900.2|4895.2|4899.9|4894.9|4901.4|4896.4|4899.4|4894.4|0
1665028800000|2022-10-06 04:00:00|4900|4895|4898.4|4893.4|4900|4895|4896.5|4891.5|0
1665029100000|2022-10-06 04:05:00|4898.3|4893.3|4897.4|4892.4|4898.5|4893.5|4896.5|4891.5|0
1665029400000|2022-10-06 04:10:00|4897.2|4892.2|4897|4892|4899.2|4894.2|4896.7|4891.7|0
1665029700000|2022-10-06 04:15:00|4897.1|4892.1|4897.9|4892.9|4898.3|4893.3|4893.8|4888.8|0
1665030000000|2022-10-06 04:20:00|4898|4893|4899.1|4894.1|4900.3|4895.3|4897.8|4892.8|0
1665030300000|2022-10-06 04:25:00|4899|4894|4898.1|4893.1|4899.5|4894.5|4895.2|4890.2|0
1665030600000|2022-10-06 04:30:00|4898|4893|4897.6|4892.6|4898.3|4893.3|4895.8|4890.8|0
1665030900000|2022-10-06 04:35:00|4897.7|4892.7|4896.9|4891.9|4898.9|4893.9|4896.5|4891.5|0
1665031200000|2022-10-06 04:40:00|4896.8|4891.8|4898.6|4893.6|4898.6|4893.6|4896.6|4891.6|0
1665031500000|2022-10-06 04:45:00|4898.4|4893.4|4900.7|4895.7|4901.3|4896.3|4898.3|4893.3|0
1665031800000|2022-10-06 04:50:00|4900.6|4895.6|4901.8|4896.8|4902.7|4897.7|4900.5|4895.5|0
1665032100000|2022-10-06 04:55:00|4901.9|4896.9|4902.2|4897.2|4902.2|4897.2|4900.6|4895.6|0
1665032400000|2022-10-06 05:00:00|4902.3|4897.3|4900.5|4895.5|4903.2|4898.2|4899.6|4894.6|0
1665032700000|2022-10-06 05:05:00|4900.6|4895.6|4900.7|4895.7|4901.2|4896.2|4899.1|4894.1|0
1665033000000|2022-10-06 05:10:00|4900.8|4895.8|4902.6|4897.6|4904|4899|4900.4|4895.4|0
1665033300000|2022-10-06 05:15:00|4902.7|4897.7|4901.3|4896.3|4903.1|4898.1|4900.5|4895.5|0
1665033600000|2022-10-06 05:20:00|4900.9|4895.9|4902.6|4897.6|4902.9|4897.9|4899.9|4894.9|0
1665033900000|2022-10-06 05:25:00|4902.5|4897.5|4905.6|4900.6|4905.6|4900.6|4902|4897|0
1665034200000|2022-10-06 05:30:00|4905|4900|4907.2|4902.2|4908|4903|4904.4|4899.4|0
1665034500000|2022-10-06 05:35:00|4907.3|4902.3|4908.5|4903.5|4909|4904|4906.6|4901.6|0
1665034800000|2022-10-06 05:40:00|4908.7|4903.7|4906.1|4901.1|4909.3|4904.3|4906|4901|0
1665035100000|2022-10-06 05:45:00|4906|4901|4906.2|4901.2|4908.1|4903.1|4905.9|4900.9|0
1665035400000|2022-10-06 05:50:00|4906.3|4901.3|4906.6|4901.6|4907.6|4902.6|4905.9|4900.9|0
1665035700000|2022-10-06 05:55:00|4906.5|4901.5|4906.3|4901.3|4908.5|4903.5|4906|4901|0
1665036000000|2022-10-06 06:00:00|4906.2|4901.2|4897.3|4892.3|4906.2|4901.2|4896.9|4891.9|0
1665036300000|2022-10-06 06:05:00|4897.2|4892.2|4898.6|4893.6|4899.5|4894.5|4892.9|4887.9|0
1665036600000|2022-10-06 06:10:00|4898.7|4893.7|4895.1|4890.1|4899.1|4894.1|4892.3|4887.3|0
1665036900000|2022-10-06 06:15:00|4895.2|4890.2|4888.4|4883.4|4895.2|4890.2|4886.9|4881.9|0
1665037200000|2022-10-06 06:20:00|4888.9|4883.9|4892.1|4887.1|4893.4|4888.4|4888.9|4883.9|0
1665037500000|2022-10-06 06:25:00|4892.3|4887.3|4888.4|4883.4|4892.5|4887.5|4888.1|4883.1|0
1665037800000|2022-10-06 06:30:00|4888.3|4883.3|4893.5|4888.5|4893.9|4888.9|4888|4883|0
1665038100000|2022-10-06 06:35:00|4893.6|4888.6|4888.6|4883.6|4893.8|4888.8|4888.6|4883.6|0
1665038400000|2022-10-06 06:40:00|4889.5|4884.5|4894.2|4889.2|4896|4891|4888.5|4883.5|0
1665038700000|2022-10-06 06:45:00|4894.3|4889.3|4894.5|4889.5|4895.5|4890.5|4893.2|4888.2|0
1665039000000|2022-10-06 06:50:00|4894.6|4889.6|4890.9|4885.9|4894.6|4889.6|4889|4884|0
1665039300000|2022-10-06 06:55:00|4891.1|4886.1|4874.8|4869.8|4892.5|4887.5|4874.2|4869.2|0
1665039600000|2022-10-06 07:00:00|4875.5|4870.5|4873.7|4868.7|4877.9|4872.9|4868.6|4863.6|0
1665039900000|2022-10-06 07:05:00|4873.9|4868.9|4879.1|4874.1|4880.8|4875.8|4871.7|4866.7|0
1665040200000|2022-10-06 07:10:00|4879.3|4874.3|4884.9|4879.9|4885.7|4880.7|4878.8|4873.8|0
1665040500000|2022-10-06 07:15:00|4884.8|4879.8|4884.3|4879.3|4889.2|4884.2|4883.5|4878.5|0
1665040800000|2022-10-06 07:20:00|4884.2|4879.2|4874.4|4869.4|4884.8|4879.8|4873.2|4868.2|0
1665041100000|2022-10-06 07:25:00|4874.3|4869.3|4887.2|4882.2|4887.7|4882.7|4872.7|4867.7|0
1665041400000|2022-10-06 07:30:00|4887.1|4882.1|4883.7|4878.7|4888.3|4883.3|4878.8|4873.8|0
1665041700000|2022-10-06 07:35:00|4883.5|4878.5|4882.8|4877.8|4885|4880|4878.9|4873.9|0
1665042000000|2022-10-06 07:40:00|4882.9|4877.9|4879.2|4874.2|4886.5|4881.5|4879.2|4874.2|0
1665042300000|2022-10-06 07:45:00|4879|4874|4880.9|4875.9|4881|4876|4869.2|4864.2|0
1665042600000|2022-10-06 07:50:00|4880.8|4875.8|4883.4|4878.4|4883.4|4878.4|4878.2|4873.2|0
1665042900000|2022-10-06 07:55:00|4883.1|4878.1|4882.7|4877.7|4886.6|4881.6|4879.9|4874.9|0
1665043200000|2022-10-06 08:00:00|4882|4877|4884.3|4881.3|4891.7|4888.7|4879.8|4874.8|0
1665043500000|2022-10-06 08:05:00|4884.2|4881.2|4883.5|4880.5|4890.4|4887.4|4883.4|4880.4|0
1665043800000|2022-10-06 08:10:00|4883|4880|4871.5|4868.5|4883.2|4880.2|4871.1|4868.1|0
1665044100000|2022-10-06 08:15:00|4871.7|4868.7|4872.3|4869.3|4875.8|4872.8|4871.3|4868.3|0
1665044400000|2022-10-06 08:20:00|4872.6|4869.6|4860.6|4857.6|4872.9|4869.9|4860.6|4857.6|0
1665044700000|2022-10-06 08:25:00|4860.5|4857.5|4860.9|4857.9|4863.3|4860.3|4859|4856|0
1665045000000|2022-10-06 08:30:00|4861.1|4858.1|4861.3|4858.3|4866.3|4863.3|4859.5|4856.5|0
1665045300000|2022-10-06 08:35:00|4861.6|4858.6|4859.6|4856.6|4863.9|4860.9|4859.6|4856.6|0
1665045600000|2022-10-06 08:40:00|4859.4|4856.4|4850.2|4847.2|4859.5|4856.5|4850|4847|0
1665045900000|2022-10-06 08:45:00|4850.1|4847.1|4853.1|4850.1|4854.3|4851.3|4850.1|4847.1|0
1665046200000|2022-10-06 08:50:00|4853|4850|4855.2|4852.2|4855.8|4852.8|4850.5|4847.5|0
1665046500000|2022-10-06 08:55:00|4855.1|4852.1|4853.8|4850.8|4855.4|4852.4|4852.4|4849.4|0
1665046800000|2022-10-06 09:00:00|4853.9|4850.9|4851.2|4848.2|4854.3|4851.3|4850.1|4847.1|0
1665047100000|2022-10-06 09:05:00|4851.1|4848.1|4854.6|4851.6|4855.1|4852.1|4850.9|4847.9|0
1665047400000|2022-10-06 09:10:00|4854.7|4851.7|4855.3|4852.3|4856.4|4853.4|4854.4|4851.4|0
1665047700000|2022-10-06 09:15:00|4855.4|4852.4|4853|4850|4855.5|4852.5|4851.3|4848.3|0
1665048000000|2022-10-06 09:20:00|4853.3|4850.3|4854.4|4851.4|4855|4852|4852.9|4849.9|0
1665048300000|2022-10-06 09:25:00|4854.3|4851.3|4854.5|4851.5|4854.9|4851.9|4853.7|4850.7|0
1665048600000|2022-10-06 09:30:00|4854.4|4851.4|4852.5|4849.5|4854.5|4851.5|4852.5|4849.5|0
1665048900000|2022-10-06 09:35:00|4852.4|4849.4|4850|4847|4852.7|4849.7|4849.8|4846.8|0
1665049200000|2022-10-06 09:40:00|4849.9|4846.9|4849.4|4846.4|4850.7|4847.7|4848.5|4845.5|0
1665049500000|2022-10-06 09:45:00|4849.5|4846.5|4847|4844|4849.5|4846.5|4845|4842|0
1665049800000|2022-10-06 09:50:00|4847.2|4844.2|4843.2|4840.2|4847.2|4844.2|4843|4840|0
1665050100000|2022-10-06 09:55:00|4843.1|4840.1|4839.3|4836.3|4843.4|4840.4|4839.2|4836.2|0
1665050400000|2022-10-06 10:00:00|4839.4|4836.4|4837.1|4834.1|4839.4|4836.4|4836.3|4833.3|0
1665050700000|2022-10-06 10:05:00|4837|4834|4834.6|4831.6|4837.8|4834.8|4833.8|4830.8|0
1665051000000|2022-10-06 10:10:00|4834.4|4831.4|4835.7|4832.7|4837.2|4834.2|4833.7|4830.7|0
1665051300000|2022-10-06 10:15:00|4835.8|4832.8|4835.1|4832.1|4836.8|4833.8|4834.8|4831.8|0
1665051600000|2022-10-06 10:20:00|4835|4832|4835.9|4832.9|4836.5|4833.5|4834.8|4831.8|0
1665051900000|2022-10-06 10:25:00|4836|4833|4835.1|4832.1|4836.1|4833.1|4833.1|4830.1|0
1665052200000|2022-10-06 10:30:00|4834.9|4831.9|4839.8|4836.8|4839.8|4836.8|4834.9|4831.9|0
1665052500000|2022-10-06 10:35:00|4839.7|4836.7|4838.9|4835.9|4841.1|4838.1|4838.5|4835.5|0
1665052800000|2022-10-06 10:40:00|4838.8|4835.8|4837|4834|4838.9|4835.9|4836.4|4833.4|0
1665053100000|2022-10-06 10:45:00|4837.5|4834.5|4837.1|4834.1|4837.5|4834.5|4835.3|4832.3|0
1665053400000|2022-10-06 10:50:00|4837.2|4834.2|4838.9|4835.9|4839.1|4836.1|4836|4833|0
1665053700000|2022-10-06 10:55:00|4838.8|4835.8|4839.2|4836.2|4839.8|4836.8|4837.1|4834.1|0
1665054000000|2022-10-06 11:00:00|4841.8|4838.8|4849.7|4846.7|4849.7|4846.7|4840.5|4837.5|0
1665054300000|2022-10-06 11:05:00|4849.6|4846.6|4848.7|4845.7|4850.2|4847.2|4848.2|4845.2|0
1665054600000|2022-10-06 11:10:00|4848.9|4845.9|4845.6|4842.6|4849.1|4846.1|4844.8|4841.8|0
1665054900000|2022-10-06 11:15:00|4845.7|4842.7|4847.9|4844.9|4849.7|4846.7|4845.1|4842.1|0
1665055200000|2022-10-06 11:20:00|4847.6|4844.6|4845.4|4842.4|4848.9|4845.9|4845.3|4842.3|0
1665055500000|2022-10-06 11:25:00|4845.3|4842.3|4844.7|4841.7|4846.4|4843.4|4843.8|4840.8|0
1665055800000|2022-10-06 11:30:00|4844.6|4841.6|4852.2|4849.2|4852.6|4849.6|4844.6|4841.6|0
1665056100000|2022-10-06 11:35:00|4852.1|4849.1|4855.9|4852.9|4857.2|4854.2|4852|4849|0
1665056400000|2022-10-06 11:40:00|4855.8|4852.8|4853.6|4850.6|4855.9|4852.9|4851.4|4848.4|0
1665056700000|2022-10-06 11:45:00|4853.7|4850.7|4852.3|4849.3|4853.7|4850.7|4850.5|4847.5|0
1665057000000|2022-10-06 11:50:00|4852.1|4849.1|4852.7|4849.7|4853.1|4850.1|4851.7|4848.7|0
1665057300000|2022-10-06 11:55:00|4852.6|4849.6|4853.4|4850.4|4855.3|4852.3|4852.5|4849.5|0
1665057600000|2022-10-06 12:00:00|4853.5|4850.5|4852.4|4849.4|4854.6|4851.6|4851.7|4848.7|0
1665057900000|2022-10-06 12:05:00|4852.5|4849.5|4843.8|4840.8|4852.5|4849.5|4843.6|4840.6|0
1665058200000|2022-10-06 12:10:00|4844.5|4841.5|4850.6|4847.6|4850.9|4847.9|4844.5|4841.5|0
1665058500000|2022-10-06 12:15:00|4850.7|4847.7|4852.2|4849.2|4852.7|4849.7|4850.6|4847.6|0
1665058800000|2022-10-06 12:20:00|4852.6|4849.6|4858.3|4855.3|4858.4|4855.4|4852.6|4849.6|0
1665059100000|2022-10-06 12:25:00|4858.4|4855.4|4855.5|4852.5|4858.4|4855.4|4854.8|4851.8|0
1665059400000|2022-10-06 12:30:00|4857.5|4854.5|4880.8|4877.8|4886.7|4883.7|4857.5|4854.5|0
1665059700000|2022-10-06 12:35:00|4881.1|4878.1|4884.4|4881.4|4884.8|4881.8|4879.5|4876.5|0
1665060000000|2022-10-06 12:40:00|4884.1|4881.1|4882.8|4879.8|4885.3|4882.3|4880.1|4877.1|0
1665060300000|2022-10-06 12:45:00|4882.7|4879.7|4871.3|4868.3|4882.7|4879.7|4871.2|4868.2|0
1665060600000|2022-10-06 12:50:00|4871.7|4868.7|4870.2|4867.2|4874.9|4871.9|4869.1|4866.1|0
1665060900000|2022-10-06 12:55:00|4870.7|4867.7|4874.7|4871.7|4874.7|4871.7|4870.5|4867.5|0
1665061200000|2022-10-06 13:00:00|4874.2|4871.2|4865.4|4862.4|4874.9|4871.9|4864.4|4861.4|0
1665061500000|2022-10-06 13:05:00|4865.5|4862.5|4868.7|4865.7|4869.1|4866.1|4860.1|4857.1|0
1665061800000|2022-10-06 13:10:00|4868.6|4865.6|4868.3|4865.3|4868.8|4865.8|4865.5|4862.5|0
1665062100000|2022-10-06 13:15:00|4868.4|4865.4|4865.8|4862.8|4870.2|4867.2|4865.6|4862.6|0
1665062400000|2022-10-06 13:20:00|4866|4863|4858.5|4855.5|4867|4864|4856.4|4853.4|0
1665062700000|2022-10-06 13:25:00|4854.3|4851.3|4861.4|4858.4|4862.7|4859.7|4850.3|4847.3|0
1665063000000|2022-10-06 13:30:00|4862.7|4859.7|4900.2|4898.4|4905.9|4904.1|4862.6|4859.6|0
1665063300000|2022-10-06 13:35:00|4899.4|4897.6|4914.8|4913|4915|4913.2|4890.2|4888.4|0
1665063600000|2022-10-06 13:40:00|4914.7|4912.9|4922.8|4921|4930.8|4929|4911.4|4909.6|0
1665063900000|2022-10-06 13:45:00|4923|4921.2|4903.6|4901.8|4926.1|4924.3|4901.5|4899.7|0
1665064200000|2022-10-06 13:50:00|4903.9|4902.1|4921.9|4920.1|4927.7|4925.9|4900.3|4898.5|0
1665064500000|2022-10-06 13:55:00|4922|4920.2|4889.2|4887.4|4922.7|4920.9|4887.1|4885.3|0
1665064800000|2022-10-06 14:00:00|4889.7|4887.9|4858.4|4856.6|4889.7|4887.9|4853.7|4851.9|0
1665065100000|2022-10-06 14:05:00|4858.3|4856.5|4849.3|4847.5|4858.6|4856.8|4840.5|4838.7|0
1665065400000|2022-10-06 14:10:00|4848.9|4847.1|4838.3|4836.5|4853|4851.2|4836.2|4834.4|0
1665065700000|2022-10-06 14:15:00|4839.6|4837.8|4849.6|4847.8|4859.6|4857.8|4838.5|4836.7|0
1665066000000|2022-10-06 14:20:00|4850.4|4848.6|4844.2|4842.4|4851.2|4849.4|4835.4|4833.6|0
1665066300000|2022-10-06 14:25:00|4844|4842.2|4835.9|4834.1|4854.6|4852.8|4835.7|4833.9|0
1665066600000|2022-10-06 14:30:00|4835.4|4833.6|4838.3|4836.5|4850.8|4849|4834.4|4832.6|0
1665066900000|2022-10-06 14:35:00|4838.2|4836.4|4852|4850.2|4858.7|4856.9|4835.3|4833.5|0
1665067200000|2022-10-06 14:40:00|4851.8|4850|4862|4860.2|4864.7|4862.9|4851.4|4849.6|0
1665067500000|2022-10-06 14:45:00|4860.8|4859|4876.6|4874.8|4876.7|4874.9|4853.7|4851.9|0
1665067800000|2022-10-06 14:50:00|4875.9|4874.1|4882.9|4881.1|4884.6|4882.8|4869.6|4867.8|0
1665068100000|2022-10-06 14:55:00|4883.2|4881.4|4897.1|4895.3|4898|4896.2|4878.4|4876.6|0
1665068400000|2022-10-06 15:00:00|4898.6|4896.8|4878.7|4876.9|4899.2|4897.4|4876.2|4874.4|0
1665068700000|2022-10-06 15:05:00|4879.4|4877.6|4884.1|4882.3|4893.2|4891.4|4879.4|4877.6|0
1665069000000|2022-10-06 15:10:00|4885.1|4883.3|4870.2|4868.4|4885.6|4883.8|4870|4868.2|0
1665069300000|2022-10-06 15:15:00|4870|4868.2|4889.8|4888|4891|4889.2|4865.6|4863.8|0
1665069600000|2022-10-06 15:20:00|4889.7|4887.9|4904.6|4902.8|4905.1|4903.3|4887.2|4885.4|0
1665069900000|2022-10-06 15:25:00|4904.2|4902.4|4901.4|4899.6|4904.4|4902.6|4894|4892.2|0
1665070200000|2022-10-06 15:30:00|4901.7|4899.9|4894.3|4892.5|4902.5|4900.7|4891.8|4890|0
1665070500000|2022-10-06 15:35:00|4894.4|4892.6|4892.2|4890.4|4903.5|4901.7|4889.8|4888|0
1665070800000|2022-10-06 15:40:00|4892|4890.2|4890.4|4888.6|4898|4896.2|4888.2|4886.4|0
1665071100000|2022-10-06 15:45:00|4890.6|4888.8|4906.7|4904.9|4908.9|4907.1|4890.6|4888.8|0
1665071400000|2022-10-06 15:50:00|4906.2|4904.4|4907.5|4905.7|4916.2|4914.4|4903.2|4901.4|0
1665071700000|2022-10-06 15:55:00|4907.6|4905.8|4878.5|4876.7|4910.2|4908.4|4876.7|4874.9|0
1665072000000|2022-10-06 16:00:00|4878.2|4876.4|4869.5|4867.7|4882.7|4880.9|4868.6|4866.8|0
1665072300000|2022-10-06 16:05:00|4869.4|4867.6|4866.9|4865.1|4871.9|4870.1|4863.4|4861.6|0
1665072600000|2022-10-06 16:10:00|4867.2|4865.4|4865.2|4863.4|4871.2|4869.4|4862.5|4860.7|0
1665072900000|2022-10-06 16:15:00|4865.9|4864.1|4869.5|4867.7|4871.3|4869.5|4864.4|4862.6|0
1665073200000|2022-10-06 16:20:00|4869.9|4868.1|4877.3|4875.5|4880.6|4878.8|4867.6|4865.8|0
1665073500000|2022-10-06 16:25:00|4877.7|4875.9|4882.5|4880.7|4884|4882.2|4875.2|4873.4|0
1665073800000|2022-10-06 16:30:00|4882.7|4880.9|4883.7|4881.9|4885.3|4883.5|4872.4|4870.6|0
1665074100000|2022-10-06 16:35:00|4883.6|4881.8|4887.6|4885.8|4888.2|4886.4|4879.5|4877.7|0
1665074400000|2022-10-06 16:40:00|4888|4886.2|4895.3|4893.5|4896.4|4894.6|4883.9|4882.1|0
1665074700000|2022-10-06 16:45:00|4895.6|4893.8|4897.3|4895.5|4904.4|4902.6|4891.1|4889.3|0
1665075000000|2022-10-06 16:50:00|4897.5|4895.7|4894.3|4892.5|4899.3|4897.5|4891|4889.2|0
1665075300000|2022-10-06 16:55:00|4894|4892.2|4891.1|4889.3|4898.4|4896.6|4889.6|4887.8|0
1665075600000|2022-10-06 17:00:00|4891.4|4889.6|4885.2|4883.4|4895.4|4893.6|4879.5|4877.7|0
1665075900000|2022-10-06 17:05:00|4885.7|4883.9|4880.3|4878.5|4888.7|4886.9|4878.4|4876.6|0
1665076200000|2022-10-06 17:10:00|4880|4878.2|4894.6|4892.8|4895.6|4893.8|4878.8|4877|0
1665076500000|2022-10-06 17:15:00|4894.9|4893.1|4896.1|4894.3|4899.9|4898.1|4892.7|4890.9|0
1665076800000|2022-10-06 17:20:00|4895.9|4894.1|4897.2|4895.4|4904.8|4903|4895.7|4893.9|0
1665077100000|2022-10-06 17:25:00|4896.4|4894.6|4904|4902.2|4904.3|4902.5|4892.4|4890.6|0
1665077400000|2022-10-06 17:30:00|4904.1|4902.3|4892|4890.2|4904.2|4902.4|4888.7|4886.9|0
1665077700000|2022-10-06 17:35:00|4892.4|4890.6|4894|4892.2|4894.2|4892.4|4887.6|4885.8|0
1665078000000|2022-10-06 17:40:00|4893.1|4891.3|4904.9|4903.1|4905.5|4903.7|4893.1|4891.3|0
1665078300000|2022-10-06 17:45:00|4904.6|4902.8|4910.4|4908.6|4910.7|4908.9|4904.3|4902.5|0
1665078600000|2022-10-06 17:50:00|4910.2|4908.4|4910|4908.2|4912|4910.2|4901.4|4899.6|0
1665078900000|2022-10-06 17:55:00|4909.9|4908.1|4911.5|4909.7|4917.7|4915.9|4909|4907.2|0
1665079200000|2022-10-06 18:00:00|4911.9|4910.1|4896.6|4894.8|4912.1|4910.3|4896.3|4894.5|0
1665079500000|2022-10-06 18:05:00|4896.4|4894.6|4894.5|4892.7|4897.1|4895.3|4889.7|4887.9|0
1665079800000|2022-10-06 18:10:00|4894.4|4892.6|4895.5|4893.7|4898.2|4896.4|4890.8|4889|0
1665080100000|2022-10-06 18:15:00|4895.9|4894.1|4891.9|4890.1|4895.9|4894.1|4888.4|4886.6|0
1665080400000|2022-10-06 18:20:00|4891.7|4889.9|4896.8|4895|4899.7|4897.9|4891.4|4889.6|0
1665080700000|2022-10-06 18:25:00|4897.1|4895.3|4892.9|4891.1|4900.9|4899.1|4892.1|4890.3|0
1665081000000|2022-10-06 18:30:00|4892.7|4890.9|4888.2|4886.4|4903.3|4901.5|4886.2|4884.4|0
1665081300000|2022-10-06 18:35:00|4888.3|4886.5|4890.3|4888.5|4897.2|4895.4|4887.9|4886.1|0
1665081600000|2022-10-06 18:40:00|4889.6|4887.8|4886.5|4884.7|4895.4|4893.6|4886.5|4884.7|0
1665081900000|2022-10-06 18:45:00|4884.8|4883|4871.6|4869.8|4886.5|4884.7|4871.2|4869.4|0
1665082200000|2022-10-06 18:50:00|4871.2|4869.4|4872.4|4870.6|4874.1|4872.3|4863.9|4862.1|0
1665082500000|2022-10-06 18:55:00|4872|4870.2|4876.9|4875.1|4879.8|4878|4872|4870.2|0
1665082800000|2022-10-06 19:00:00|4876|4874.2|4878.3|4876.5|4879.2|4877.4|4867.5|4865.7|0
1665083100000|2022-10-06 19:05:00|4877.8|4876|4872.1|4870.3|4877.8|4876|4868.2|4866.4|0
1665083400000|2022-10-06 19:10:00|4872|4870.2|4876.4|4874.6|4877.1|4875.3|4863.4|4861.6|0
1665083700000|2022-10-06 19:15:00|4877.6|4875.8|4876.6|4874.8|4880.3|4878.5|4871.5|4869.7|0
1665084000000|2022-10-06 19:20:00|4876.7|4874.9|4879.1|4877.3|4887.4|4885.6|4873.8|4872|0
1665084300000|2022-10-06 19:25:00|4879.5|4877.7|4884.7|4882.9|4885.3|4883.5|4875.6|4873.8|0
1665084600000|2022-10-06 19:30:00|4884.8|4883|4882.8|4881|4886.4|4884.6|4879.6|4877.8|0
1665084900000|2022-10-06 19:35:00|4882.9|4881.1|4881.2|4879.4|4885.6|4883.8|4878.6|4876.8|0
1665085200000|2022-10-06 19:40:00|4881.3|4879.5|4879.4|4877.6|4882.4|4880.6|4878.1|4876.3|0
1665085500000|2022-10-06 19:45:00|4878.7|4876.9|4868.3|4866.5|4882.3|4880.5|4866.5|4864.7|0
1665085800000|2022-10-06 19:50:00|4868|4866.2|4867.7|4865.9|4872.9|4871.1|4862.9|4861.1|0
1665086100000|2022-10-06 19:55:00|4867.6|4865.8|4864.9|4863.1|4872.2|4870.4|4858.8|4857|0
1665086400000|2022-10-06 20:00:00|4865.5|4862.5|4865.7|4862.7|4868.5|4865.5|4861.5|4858.5|0
1665086700000|2022-10-06 20:05:00|4865.8|4862.8|4865.4|4862.4|4867|4864|4865.4|4862.4|0
1665087000000|2022-10-06 20:10:00|4865.3|4862.3|4866.7|4863.7|4867.5|4864.5|4864.7|4861.7|0
1665087300000|2022-10-06 20:15:00|4866.6|4863.6|4849.5|4846.5|4867.5|4864.5|4846|4843|0
1665087600000|2022-10-06 20:20:00|4849.6|4846.6|4858|4855|4861.4|4858.4|4848.3|4845.3|0
1665087900000|2022-10-06 20:25:00|4857.7|4854.7|4848.7|4845.7|4857.7|4854.7|4848.7|4845.7|0
1665088200000|2022-10-06 20:30:00|4848.8|4845.8|4845.6|4842.6|4850|4847|4845.4|4842.4|0
1665088500000|2022-10-06 20:35:00|4845.5|4842.5|4842.9|4839.9|4846.7|4843.7|4842.9|4839.9|0
1665088800000|2022-10-06 20:40:00|4842.8|4839.8|4844.7|4841.7|4845.9|4842.9|4841.2|4838.2|0
1665089100000|2022-10-06 20:45:00|4844.9|4841.9|4845.8|4842.8|4846.9|4843.9|4844.9|4841.9|0
1665089400000|2022-10-06 20:50:00|4845.7|4842.7|4846.1|4843.1|4846.8|4843.8|4843.9|4840.9|0
1665089700000|2022-10-06 20:55:00|4846.2|4843.2|4845.1|4842.1|4846.7|4843.7|4844.6|4841.6|0
1665090000000|2022-10-06 21:00:00|4845|4842|4843.9|4840.9|4845.7|4842.7|4842.9|4839.9|0
1665090300000|2022-10-06 21:05:00|4843.7|4840.7|4840.5|4837.5|4843.8|4840.8|4840.1|4837.1|0
1665090600000|2022-10-06 21:10:00|4840.8|4837.8|4839.9|4836.9|4840.8|4837.8|4838.4|4835.4|0
1665090900000|2022-10-06 21:15:00|4840|4837|4837.7|4834.7|4840|4837|4836.9|4833.9|0
1665091200000|2022-10-06 21:20:00|4837.8|4834.8|4837.8|4834.8|4838.9|4835.9|4836.1|4833.1|0
1665091500000|2022-10-06 21:25:00|4838|4835|4835.8|4832.8|4838.2|4835.2|4835.7|4832.7|0
1665091800000|2022-10-06 21:30:00|4835.9|4832.9|4836.6|4833.6|4836.6|4833.6|4835.6|4832.6|0
1665092100000|2022-10-06 21:35:00|4836.5|4833.5|4837.5|4834.5|4837.5|4834.5|4836.2|4833.2|0
1665092400000|2022-10-06 21:40:00|4837.4|4834.4|4840.3|4837.3|4841|4838|4837.4|4834.4|0
1665092700000|2022-10-06 21:45:00|4840.2|4837.2|4840.9|4837.9|4840.9|4837.9|4839.9|4836.9|0
1665093000000|2022-10-06 21:50:00|4841|4838|4841.2|4838.2|4841.7|4838.7|4840.2|4837.2|0
1665093300000|2022-10-06 21:55:00|4841.1|4838.1|4839.6|4836.6|4841.4|4838.4|4839.2|4836.2|0
1665093600000|2022-10-06 22:00:00|4839.4|4836.4|4836.6|4833.6|4839.4|4836.4|4834.2|4831.2|0
1665093900000|2022-10-06 22:05:00|4836.7|4833.7|4837.3|4834.3|4837.9|4834.9|4836.5|4833.5|0
1665094200000|2022-10-06 22:10:00|4837.4|4834.4|4838.1|4835.1|4838.3|4835.3|4836.8|4833.8|0
1665094500000|2022-10-06 22:15:00|4838.3|4835.3|4838.4|4835.4|4839.1|4836.1|4837.6|4834.6|0
1665094800000|2022-10-06 22:20:00|4838.5|4835.5|4838.6|4835.6|4841.5|4838.5|4838.4|4835.4|0
1665095100000|2022-10-06 22:25:00|4838.8|4835.8|4838.3|4835.3|4839.2|4836.2|4838.1|4835.1|0
1665095400000|2022-10-06 22:30:00|4838.2|4835.2|4840.5|4837.5|4840.6|4837.6|4838.1|4835.1|0
1665095700000|2022-10-06 22:35:00|4840.2|4837.2|4839.2|4836.2|4840.2|4837.2|4838.5|4835.5|0
1665096000000|2022-10-06 22:40:00|4839.3|4836.3|4838.6|4835.6|4839.6|4836.6|4838.5|4835.5|0
1665096300000|2022-10-06 22:45:00|4838.8|4835.8|4838.1|4835.1|4839.3|4836.3|4838|4835|0
1665096600000|2022-10-06 22:50:00|4837.9|4834.9|4837.8|4834.8|4838.5|4835.5|4837.8|4834.8|0
1665096900000|2022-10-06 22:55:00|4837.7|4834.7|4836.2|4833.2|4837.8|4834.8|4835.6|4832.6|0
1665097200000|2022-10-06 23:00:00|4836.1|4833.1|4839.4|4836.4|4839.4|4836.4|4836.1|4833.1|0
1665097500000|2022-10-06 23:05:00|4839.2|4836.2|4838|4835|4839.5|4836.5|4838|4835|0
1665097800000|2022-10-06 23:10:00|4837.8|4834.8|4836.4|4833.4|4837.8|4834.8|4835.6|4832.6|0
1665098100000|2022-10-06 23:15:00|4836.3|4833.3|4837.9|4834.9|4838.2|4835.2|4835.9|4832.9|0
1665098400000|2022-10-06 23:20:00|4837.8|4834.8|4837.4|4834.4|4838.2|4835.2|4837.2|4834.2|0
1665098700000|2022-10-06 23:25:00|4837.5|4834.5|4844.4|4841.4|4845.4|4842.4|4837.2|4834.2|0
1665099000000|2022-10-06 23:30:00|4844.3|4841.3|4843.5|4840.5|4845.1|4842.1|4842.2|4839.2|0
1665099300000|2022-10-06 23:35:00|4843.3|4840.3|4839.6|4836.6|4843.3|4840.3|4839.6|4836.6|0
1665099600000|2022-10-06 23:40:00|4839.8|4836.8|4838.6|4835.6|4840|4837|4838.5|4835.5|0
1665099900000|2022-10-06 23:45:00|4838.7|4835.7|4839|4836|4839.5|4836.5|4838.5|4835.5|0
1665100200000|2022-10-06 23:50:00|4839.1|4836.1|4834.6|4831.6|4839.1|4836.1|4834.6|4831.6|0
1665100500000|2022-10-06 23:55:00|4834.7|4831.7|4838.1|4833.1|4838.2|4835.2|4832.2|4829.2|0
1665100800000|2022-10-07 00:00:00|4837.9|4832.9|4838.9|4833.9|4841.8|4836.8|4837.1|4832.1|0
1665101100000|2022-10-07 00:05:00|4839|4834|4843.2|4838.2|4844.3|4839.3|4836.7|4831.7|0
1665101400000|2022-10-07 00:10:00|4843.1|4838.1|4842.5|4837.5|4843.8|4838.8|4841.1|4836.1|0
1665101700000|2022-10-07 00:15:00|4842.4|4837.4|4843.8|4838.8|4843.9|4838.9|4840.7|4835.7|0
1665102000000|2022-10-07 00:20:00|4843.7|4838.7|4845.7|4840.7|4847|4842|4843.7|4838.7|0
1665102300000|2022-10-07 00:25:00|4846.3|4841.3|4846|4841|4849.8|4844.8|4845.9|4840.9|0
1665102600000|2022-10-07 00:30:00|4846.1|4841.1|4848.4|4843.4|4849.4|4844.4|4846.1|4841.1|0
1665102900000|2022-10-07 00:35:00|4848.5|4843.5|4848.9|4843.9|4850.3|4845.3|4844.9|4839.9|0
1665103200000|2022-10-07 00:40:00|4848.7|4843.7|4847.8|4842.8|4849|4844|4846.2|4841.2|0
1665103500000|2022-10-07 00:45:00|4847.7|4842.7|4844|4839|4848.5|4843.5|4842.4|4837.4|0
1665103800000|2022-10-07 00:50:00|4844.1|4839.1|4844.8|4839.8|4846.7|4841.7|4843.7|4838.7|0
1665104100000|2022-10-07 00:55:00|4844.9|4839.9|4844.2|4839.2|4845.5|4840.5|4841.5|4836.5|0
1665104400000|2022-10-07 01:00:00|4844.5|4839.5|4843.9|4838.9|4845.7|4840.7|4842.4|4837.4|0
1665104700000|2022-10-07 01:05:00|4844|4839|4847.1|4842.1|4847.3|4842.3|4843.5|4838.5|0
1665105000000|2022-10-07 01:10:00|4846.9|4841.9|4846.4|4841.4|4847.5|4842.5|4845.9|4840.9|0
1665105300000|2022-10-07 01:15:00|4846.3|4841.3|4846.2|4841.2|4846.9|4841.9|4842.2|4837.2|0
1665105600000|2022-10-07 01:20:00|4846.3|4841.3|4852|4847|4852.7|4847.7|4845.7|4840.7|0
1665105900000|2022-10-07 01:25:00|4852.1|4847.1|4851.7|4846.7|4854|4849|4851.5|4846.5|0
1665106200000|2022-10-07 01:30:00|4851.8|4846.8|4848.9|4843.9|4852.1|4847.1|4848.4|4843.4|0
1665106500000|2022-10-07 01:35:00|4849|4844|4854.7|4849.7|4855.2|4850.2|4848.6|4843.6|0
1665106800000|2022-10-07 01:40:00|4854.5|4849.5|4855.1|4850.1|4856.5|4851.5|4853.2|4848.2|0
1665107100000|2022-10-07 01:45:00|4855.2|4850.2|4852.6|4847.6|4855.3|4850.3|4852.5|4847.5|0
1665107400000|2022-10-07 01:50:00|4852.5|4847.5|4853.8|4848.8|4854.6|4849.6|4851.3|4846.3|0
1665107700000|2022-10-07 01:55:00|4853.9|4848.9|4854.5|4849.5|4855.1|4850.1|4852.4|4847.4|0
1665108000000|2022-10-07 02:00:00|4854.7|4849.7|4855|4850|4856.2|4851.2|4853.6|4848.6|0
1665108300000|2022-10-07 02:05:00|4854.9|4849.9|4851.3|4846.3|4855|4850|4850.5|4845.5|0
1665108600000|2022-10-07 02:10:00|4851.4|4846.4|4854|4849|4854.4|4849.4|4851|4846|0
1665108900000|2022-10-07 02:15:00|4853.9|4848.9|4858|4853|4858.8|4853.8|4853.8|4848.8|0
1665109200000|2022-10-07 02:20:00|4858.1|4853.1|4856|4851|4858.3|4853.3|4855.9|4850.9|0
1665109500000|2022-10-07 02:25:00|4856.1|4851.1|4854.8|4849.8|4860.6|4855.6|4853.9|4848.9|0
1665109800000|2022-10-07 02:30:00|4854.9|4849.9|4855.2|4850.2|4857.1|4852.1|4853.9|4848.9|0
1665110100000|2022-10-07 02:35:00|4855.1|4850.1|4858.8|4853.8|4859.3|4854.3|4855|4850|0
1665110400000|2022-10-07 02:40:00|4858.7|4853.7|4861.5|4856.5|4862.8|4857.8|4857.2|4852.2|0
1665110700000|2022-10-07 02:45:00|4861.7|4856.7|4864.3|4859.3|4865.6|4860.6|4859.8|4854.8|0
1665111000000|2022-10-07 02:50:00|4864.2|4859.2|4861.3|4856.3|4864.3|4859.3|4861|4856|0
1665111300000|2022-10-07 02:55:00|4861.2|4856.2|4861.1|4856.1|4862.3|4857.3|4860.5|4855.5|0
1665111600000|2022-10-07 03:00:00|4861|4856|4859.4|4854.4|4862.6|4857.6|4858.5|4853.5|0
1665111900000|2022-10-07 03:05:00|4859.3|4854.3|4858.6|4853.6|4860.4|4855.4|4858.5|4853.5|0
1665112200000|2022-10-07 03:10:00|4858.7|4853.7|4857.2|4852.2|4860.5|4855.5|4856|4851|0
1665112500000|2022-10-07 03:15:00|4857|4852|4858.6|4853.6|4859.6|4854.6|4856.8|4851.8|0
1665112800000|2022-10-07 03:20:00|4858.7|4853.7|4855.9|4850.9|4860.2|4855.2|4854.7|4849.7|0
1665113100000|2022-10-07 03:25:00|4855.8|4850.8|4853.8|4848.8|4857.2|4852.2|4853|4848|0
1665113400000|2022-10-07 03:30:00|4853.6|4848.6|4848.7|4843.7|4854.2|4849.2|4848.7|4843.7|0
1665113700000|2022-10-07 03:35:00|4848.9|4843.9|4848.9|4843.9|4850.3|4845.3|4848|4843|0
1665114000000|2022-10-07 03:40:00|4848.8|4843.8|4851.8|4846.8|4852.6|4847.6|4848.8|4843.8|0
1665114300000|2022-10-07 03:45:00|4851.7|4846.7|4850.9|4845.9|4852.8|4847.8|4850.3|4845.3|0
1665114600000|2022-10-07 03:50:00|4850.8|4845.8|4850.5|4845.5|4853|4848|4850.3|4845.3|0
1665114900000|2022-10-07 03:55:00|4850.6|4845.6|4851.3|4846.3|4852.2|4847.2|4849.7|4844.7|0
1665115200000|2022-10-07 04:00:00|4851.5|4846.5|4852|4847|4853.1|4848.1|4849.6|4844.6|0
1665115500000|2022-10-07 04:05:00|4851.9|4846.9|4853.5|4848.5|4853.8|4848.8|4851.5|4846.5|0
1665115800000|2022-10-07 04:10:00|4853.4|4848.4|4852.4|4847.4|4853.6|4848.6|4851.8|4846.8|0
1665116100000|2022-10-07 04:15:00|4852.3|4847.3|4853.1|4848.1|4853.8|4848.8|4852.3|4847.3|0
1665116400000|2022-10-07 04:20:00|4853.2|4848.2|4852|4847|4853.3|4848.3|4851.6|4846.6|0
1665116700000|2022-10-07 04:25:00|4851.9|4846.9|4853.5|4848.5|4853.8|4848.8|4851.3|4846.3|0
1665117000000|2022-10-07 04:30:00|4853.4|4848.4|4844|4839|4854.4|4849.4|4844|4839|0
1665117300000|2022-10-07 04:35:00|4843.7|4838.7|4844.5|4839.5|4846.2|4841.2|4842.4|4837.4|0
1665117600000|2022-10-07 04:40:00|4844.6|4839.6|4845.5|4840.5|4845.5|4840.5|4843.2|4838.2|0
1665117900000|2022-10-07 04:45:00|4845.4|4840.4|4845|4840|4845.9|4840.9|4844.3|4839.3|0
1665118200000|2022-10-07 04:50:00|4845.1|4840.1|4843.3|4838.3|4845.1|4840.1|4841|4836|0
1665118500000|2022-10-07 04:55:00|4843.1|4838.1|4842|4837|4844.1|4839.1|4841.8|4836.8|0
1665118800000|2022-10-07 05:00:00|4841.8|4836.8|4842.7|4837.7|4844.3|4839.3|4840.7|4835.7|0
1665119100000|2022-10-07 05:05:00|4842.8|4837.8|4842.5|4837.5|4844.4|4839.4|4841.8|4836.8|0
1665119400000|2022-10-07 05:10:00|4842.6|4837.6|4839.5|4834.5|4843.9|4838.9|4838.6|4833.6|0
1665119700000|2022-10-07 05:15:00|4839.6|4834.6|4839.5|4834.5|4841.4|4836.4|4838.9|4833.9|0
1665120000000|2022-10-07 05:20:00|4839.7|4834.7|4843.6|4838.6|4844.1|4839.1|4839.2|4834.2|0
1665120300000|2022-10-07 05:25:00|4843.5|4838.5|4841.3|4836.3|4843.8|4838.8|4837.9|4832.9|0
1665120600000|2022-10-07 05:30:00|4841.4|4836.4|4839.7|4834.7|4841.8|4836.8|4838.4|4833.4|0
1665120900000|2022-10-07 05:35:00|4839.5|4834.5|4843.3|4838.3|4843.9|4838.9|4839.1|4834.1|0
1665121200000|2022-10-07 05:40:00|4843.2|4838.2|4844.3|4839.3|4845|4840|4842.9|4837.9|0
1665121500000|2022-10-07 05:45:00|4844.2|4839.2|4846.3|4841.3|4850.1|4845.1|4844.1|4839.1|0
1665121800000|2022-10-07 05:50:00|4846.6|4841.6|4845.9|4840.9|4847.8|4842.8|4843.7|4838.7|0
1665122100000|2022-10-07 05:55:00|4846|4841|4844.5|4839.5|4848.1|4843.1|4844.3|4839.3|0
1665122400000|2022-10-07 06:00:00|4843.7|4838.7|4840.2|4835.2|4845.3|4840.3|4839.5|4834.5|0
1665122700000|2022-10-07 06:05:00|4840.1|4835.1|4846.6|4841.6|4847.8|4842.8|4839.4|4834.4|0
1665123000000|2022-10-07 06:10:00|4846.5|4841.5|4843.2|4838.2|4847.3|4842.3|4842.8|4837.8|0
1665123300000|2022-10-07 06:15:00|4843.4|4838.4|4841.4|4836.4|4844.1|4839.1|4839.7|4834.7|0
1665123600000|2022-10-07 06:20:00|4841.3|4836.3|4829.2|4824.2|4842.3|4837.3|4828.2|4823.2|0
1665123900000|2022-10-07 06:25:00|4829|4824|4823.2|4818.2|4830|4825|4818.9|4813.9|0
1665124200000|2022-10-07 06:30:00|4823.1|4818.1|4826.8|4821.8|4828.7|4823.7|4822.4|4817.4|0
1665124500000|2022-10-07 06:35:00|4826.7|4821.7|4823.1|4818.1|4827.3|4822.3|4822.5|4817.5|0
1665124800000|2022-10-07 06:40:00|4822.9|4817.9|4826.8|4821.8|4828.3|4823.3|4822.8|4817.8|0
1665125100000|2022-10-07 06:45:00|4827.1|4822.1|4827.7|4822.7|4830|4825|4823.7|4818.7|0
1665125400000|2022-10-07 06:50:00|4828|4823|4829.6|4824.6|4831|4826|4827.9|4822.9|0
1665125700000|2022-10-07 06:55:00|4830.2|4825.2|4830.3|4825.3|4831.5|4826.5|4825.1|4820.1|0
1665126000000|2022-10-07 07:00:00|4830|4825|4838|4833|4838.2|4833.2|4826.9|4821.9|0
1665126300000|2022-10-07 07:05:00|4838.1|4833.1|4846|4841|4847.8|4842.8|4836.6|4831.6|0
1665126600000|2022-10-07 07:10:00|4845.9|4840.9|4845.6|4840.6|4847.9|4842.9|4842.2|4837.2|0
1665126900000|2022-10-07 07:15:00|4845.4|4840.4|4843.2|4838.2|4846.8|4841.8|4841.9|4836.9|0
1665127200000|2022-10-07 07:20:00|4843.3|4838.3|4843.8|4838.8|4845.3|4840.3|4840|4835|0
1665127500000|2022-10-07 07:25:00|4843.5|4838.5|4840.1|4835.1|4844.9|4839.9|4836.9|4831.9|0
1665127800000|2022-10-07 07:30:00|4840|4835|4835.4|4830.4|4840.3|4835.3|4833.4|4828.4|0
1665128100000|2022-10-07 07:35:00|4835.1|4830.1|4841|4836|4841.1|4836.1|4835.1|4830.1|0
1665128400000|2022-10-07 07:40:00|4840.6|4835.6|4834|4829|4843.6|4838.6|4832.9|4827.9|0
1665128700000|2022-10-07 07:45:00|4833.9|4828.9|4833.5|4828.5|4834.9|4829.9|4828.7|4823.7|0
1665129000000|2022-10-07 07:50:00|4833.6|4828.6|4833.9|4828.9|4836.5|4831.5|4831.7|4826.7|0
1665129300000|2022-10-07 07:55:00|4834|4829|4831.9|4826.9|4836.6|4831.6|4830.1|4825.1|0
1665129600000|2022-10-07 08:00:00|4831.2|4826.2|4816.5|4813.5|4832.6|4827.6|4811.6|4808.6|0
1665129900000|2022-10-07 08:05:00|4816.8|4813.8|4818.1|4815.1|4820.1|4817.1|4816.2|4813.2|0
1665130200000|2022-10-07 08:10:00|4818|4815|4819.6|4816.6|4820|4817|4816.3|4813.3|0
1665130500000|2022-10-07 08:15:00|4819.4|4816.4|4820.7|4817.7|4821.5|4818.5|4819.1|4816.1|0
1665130800000|2022-10-07 08:20:00|4820.6|4817.6|4825.9|4822.9|4826.3|4823.3|4820.4|4817.4|0
1665131100000|2022-10-07 08:25:00|4826|4823|4825.1|4822.1|4828.2|4825.2|4825|4822|0
1665131400000|2022-10-07 08:30:00|4825.4|4822.4|4826.1|4823.1|4826.3|4823.3|4823.5|4820.5|0
1665131700000|2022-10-07 08:35:00|4825.9|4822.9|4823.6|4820.6|4827.5|4824.5|4823.5|4820.5|0
1665132000000|2022-10-07 08:40:00|4823.2|4820.2|4824.3|4821.3|4825.6|4822.6|4823.1|4820.1|0
1665132300000|2022-10-07 08:45:00|4824.4|4821.4|4824.2|4821.2|4824.4|4821.4|4822.4|4819.4|0
1665132600000|2022-10-07 08:50:00|4824.4|4821.4|4825.2|4822.2|4825.7|4822.7|4823.8|4820.8|0
1665132900000|2022-10-07 08:55:00|4825.1|4822.1|4827.3|4824.3|4827.4|4824.4|4824.7|4821.7|0
1665133200000|2022-10-07 09:00:00|4826.9|4823.9|4832|4829|4832.3|4829.3|4825.8|4822.8|0
1665133500000|2022-10-07 09:05:00|4832.1|4829.1|4832.2|4829.2|4832.3|4829.3|4830.4|4827.4|0
1665133800000|2022-10-07 09:10:00|4832.1|4829.1|4832.3|4829.3|4833.2|4830.2|4831.6|4828.6|0
1665134100000|2022-10-07 09:15:00|4832|4829|4836.1|4833.1|4836.8|4833.8|4831.7|4828.7|0
1665134400000|2022-10-07 09:20:00|4836|4833|4837.5|4834.5|4837.7|4834.7|4835.5|4832.5|0
1665134700000|2022-10-07 09:25:00|4837.4|4834.4|4834.7|4831.7|4837.8|4834.8|4833.9|4830.9|0
1665135000000|2022-10-07 09:30:00|4834.3|4831.3|4836|4833|4836.2|4833.2|4833.6|4830.6|0
1665135300000|2022-10-07 09:35:00|4836.1|4833.1|4839.5|4836.5|4839.5|4836.5|4835|4832|0
1665135600000|2022-10-07 09:40:00|4839.7|4836.7|4838.9|4835.9|4839.9|4836.9|4837.8|4834.8|0
1665135900000|2022-10-07 09:45:00|4839|4836|4837.2|4834.2|4839.3|4836.3|4836.9|4833.9|0
1665136200000|2022-10-07 09:50:00|4837.4|4834.4|4838.6|4835.6|4838.8|4835.8|4837|4834|0
1665136500000|2022-10-07 09:55:00|4838.7|4835.7|4837.2|4834.2|4838.8|4835.8|4837|4834|0
1665136800000|2022-10-07 10:00:00|4837|4834|4830.5|4827.5|4837.1|4834.1|4830.4|4827.4|0
1665137100000|2022-10-07 10:05:00|4830.4|4827.4|4832.5|4829.5|4832.6|4829.6|4829.5|4826.5|0
1665137400000|2022-10-07 10:10:00|4832.4|4829.4|4830.5|4827.5|4833.8|4830.8|4830.5|4827.5|0
1665137700000|2022-10-07 10:15:00|4830.4|4827.4|4825.5|4822.5|4830.7|4827.7|4825.1|4822.1|0
1665138000000|2022-10-07 10:20:00|4825.2|4822.2|4826|4823|4827.5|4824.5|4824.5|4821.5|0
1665138300000|2022-10-07 10:25:00|4826.1|4823.1|4824.8|4821.8|4826.2|4823.2|4824.5|4821.5|0
1665138600000|2022-10-07 10:30:00|4824.9|4821.9|4825.7|4822.7|4826.8|4823.8|4824.4|4821.4|0
1665138900000|2022-10-07 10:35:00|4825.8|4822.8|4830.6|4827.6|4830.6|4827.6|4825.6|4822.6|0
1665139200000|2022-10-07 10:40:00|4830.8|4827.8|4833.9|4830.9|4834.2|4831.2|4829.4|4826.4|0
1665139500000|2022-10-07 10:45:00|4833.8|4830.8|4834.7|4831.7|4835.6|4832.6|4833.4|4830.4|0
1665139800000|2022-10-07 10:50:00|4834.8|4831.8|4832.4|4829.4|4835.1|4832.1|4832.2|4829.2|0
1665140100000|2022-10-07 10:55:00|4832.3|4829.3|4834.6|4831.6|4834.7|4831.7|4832.2|4829.2|0
1665140400000|2022-10-07 11:00:00|4835.4|4832.4|4837|4834|4837.7|4834.7|4833.8|4830.8|0
1665140700000|2022-10-07 11:05:00|4837.1|4834.1|4838.8|4835.8|4839.1|4836.1|4836.9|4833.9|0
1665141000000|2022-10-07 11:10:00|4838.9|4835.9|4841.5|4838.5|4841.9|4838.9|4838.8|4835.8|0
1665141300000|2022-10-07 11:15:00|4841.6|4838.6|4841.4|4838.4|4842.4|4839.4|4841.1|4838.1|0
1665141600000|2022-10-07 11:20:00|4841.7|4838.7|4839.4|4836.4|4841.8|4838.8|4839.3|4836.3|0
1665141900000|2022-10-07 11:25:00|4839.5|4836.5|4839.4|4836.4|4840.8|4837.8|4839.2|4836.2|0
1665142200000|2022-10-07 11:30:00|4839.3|4836.3|4840.7|4837.7|4841.3|4838.3|4839.3|4836.3|0
1665142500000|2022-10-07 11:35:00|4840.6|4837.6|4835.3|4832.3|4840.8|4837.8|4834.9|4831.9|0
1665142800000|2022-10-07 11:40:00|4835.5|4832.5|4834.1|4831.1|4835.9|4832.9|4834.1|4831.1|0
1665143100000|2022-10-07 11:45:00|4834.2|4831.2|4836.5|4833.5|4837|4834|4834.1|4831.1|0
1665143400000|2022-10-07 11:50:00|4836.6|4833.6|4836.9|4833.9|4837.9|4834.9|4836.2|4833.2|0
1665143700000|2022-10-07 11:55:00|4836.8|4833.8|4835|4832|4837|4834|4834.4|4831.4|0
1665144000000|2022-10-07 12:00:00|4834.4|4831.4|4833.8|4830.8|4835.2|4832.2|4833|4830|0
1665144300000|2022-10-07 12:05:00|4833.6|4830.6|4836.4|4833.4|4837.7|4834.7|4833.6|4830.6|0
1665144600000|2022-10-07 12:10:00|4836.3|4833.3|4836|4833|4837.1|4834.1|4834.4|4831.4|0
1665144900000|2022-10-07 12:15:00|4836.1|4833.1|4843|4840|4843.7|4840.7|4835.2|4832.2|0
1665145200000|2022-10-07 12:20:00|4843.1|4840.1|4844.3|4841.3|4844.3|4841.3|4839.9|4836.9|0
1665145500000|2022-10-07 12:25:00|4843.9|4840.9|4842.8|4839.8|4844.2|4841.2|4839.3|4836.3|0
1665145800000|2022-10-07 12:30:00|4842.9|4839.9|4796.3|4793.3|4842.9|4839.9|4775.6|4772.6|0
1665146100000|2022-10-07 12:35:00|4796|4793|4787.1|4784.1|4807.5|4804.5|4781.9|4778.9|0
1665146400000|2022-10-07 12:40:00|4786.5|4783.5|4770.6|4767.6|4786.5|4783.5|4770.6|4767.6|0
1665146700000|2022-10-07 12:45:00|4770.7|4767.7|4763.9|4760.9|4773.6|4770.6|4763.9|4760.9|0
1665147000000|2022-10-07 12:50:00|4763.7|4760.7|4759.1|4756.1|4764.4|4761.4|4747.3|4744.3|0
1665147300000|2022-10-07 12:55:00|4758.8|4755.8|4773.3|4770.3|4773.5|4770.5|4757.3|4754.3|0
1665147600000|2022-10-07 13:00:00|4773.1|4770.1|4761.6|4758.6|4773.7|4770.7|4757.7|4754.7|0
1665147900000|2022-10-07 13:05:00|4761.3|4758.3|4760.2|4757.2|4761.6|4758.6|4755.7|4752.7|0
1665148200000|2022-10-07 13:10:00|4760.1|4757.1|4773|4770|4773.8|4770.8|4759.6|4756.6|0
1665148500000|2022-10-07 13:15:00|4772.8|4769.8|4775.8|4772.8|4778.1|4775.1|4769.2|4766.2|0
1665148800000|2022-10-07 13:20:00|4775.7|4772.7|4766.9|4763.9|4775.7|4772.7|4765.6|4762.6|0
1665149100000|2022-10-07 13:25:00|4764.7|4761.7|4760.1|4757.1|4766.7|4763.7|4758|4755|0
1665149400000|2022-10-07 13:30:00|4757.2|4754.2|4772.5|4770.7|4773.9|4772.1|4744.3|4742.5|0
1665149700000|2022-10-07 13:35:00|4771|4769.2|4758.4|4756.6|4782.2|4780.4|4755.3|4753.5|0
1665150000000|2022-10-07 13:40:00|4758.2|4756.4|4737.7|4735.9|4772.5|4770.7|4733.5|4731.7|0
1665150300000|2022-10-07 13:45:00|4737.2|4735.4|4728.4|4726.6|4746.3|4744.5|4728.4|4726.6|0
1665150600000|2022-10-07 13:50:00|4728.7|4726.9|4720.6|4718.8|4729|4727.2|4716|4714.2|0
1665150900000|2022-10-07 13:55:00|4720.4|4718.6|4709.6|4707.8|4722.9|4721.1|4705|4703.2|0
1665151200000|2022-10-07 14:00:00|4710|4708.2|4707.3|4705.5|4718|4716.2|4704.3|4702.5|0
1665151500000|2022-10-07 14:05:00|4707.6|4705.8|4720.1|4718.3|4727.7|4725.9|4706.2|4704.4|0
1665151800000|2022-10-07 14:10:00|4719.8|4718|4712.6|4710.8|4722.8|4721|4711.5|4709.7|0
1665152100000|2022-10-07 14:15:00|4712.5|4710.7|4725.2|4723.4|4726.3|4724.5|4712.1|4710.3|0
1665152400000|2022-10-07 14:20:00|4725.4|4723.6|4726.8|4725|4735.8|4734|4719|4717.2|0
1665152700000|2022-10-07 14:25:00|4726.9|4725.1|4718.4|4716.6|4731.9|4730.1|4716.4|4714.6|0
1665153000000|2022-10-07 14:30:00|4719.1|4717.3|4709.1|4707.3|4724.1|4722.3|4708.5|4706.7|0
1665153300000|2022-10-07 14:35:00|4708.8|4707|4699.4|4697.6|4709.2|4707.4|4698.8|4697|0
1665153600000|2022-10-07 14:40:00|4698.9|4697.1|4711.8|4710|4712.7|4710.9|4698.9|4697.1|0
1665153900000|2022-10-07 14:45:00|4711.9|4710.1|4719.6|4717.8|4724.2|4722.4|4710.2|4708.4|0
1665154200000|2022-10-07 14:50:00|4720.3|4718.5|4722.3|4720.5|4725.9|4724.1|4708.7|4706.9|0
1665154500000|2022-10-07 14:55:00|4722.9|4721.1|4715.5|4713.7|4727|4725.2|4714|4712.2|0
1665154800000|2022-10-07 15:00:00|4715.2|4713.4|4723.1|4721.3|4724.7|4722.9|4714.9|4713.1|0
1665155100000|2022-10-07 15:05:00|4722.3|4720.5|4709.4|4707.6|4722.8|4721|4709.4|4707.6|0
1665155400000|2022-10-07 15:10:00|4709.3|4707.5|4707|4705.2|4714.9|4713.1|4701.4|4699.6|0
1665155700000|2022-10-07 15:15:00|4706.8|4705|4697.4|4695.6|4711.4|4709.6|4697.1|4695.3|0
1665156000000|2022-10-07 15:20:00|4697.5|4695.7|4696.2|4694.4|4698.9|4697.1|4691.3|4689.5|0
1665156300000|2022-10-07 15:25:00|4696.4|4694.6|4698.1|4696.3|4701.1|4699.3|4692.6|4690.8|0
1665156600000|2022-10-07 15:30:00|4697.7|4695.9|4690.5|4688.7|4703.3|4701.5|4688|4686.2|0
1665156900000|2022-10-07 15:35:00|4689.8|4688|4691.3|4689.5|4697.4|4695.6|4689.5|4687.7|0
1665157200000|2022-10-07 15:40:00|4691.2|4689.4|4685.6|4683.8|4693.9|4692.1|4681.1|4679.3|0
1665157500000|2022-10-07 15:45:00|4685.5|4683.7|4680.1|4678.3|4687.2|4685.4|4679.9|4678.1|0
1665157800000|2022-10-07 15:50:00|4680.3|4678.5|4681|4679.2|4687.3|4685.5|4678.2|4676.4|0
1665158100000|2022-10-07 15:55:00|4680.9|4679.1|4686.5|4684.7|4689.6|4687.8|4679.8|4678|0
1665158400000|2022-10-07 16:00:00|4685.8|4684|4686|4684.2|4688|4686.2|4681.9|4680.1|0
1665158700000|2022-10-07 16:05:00|4686.2|4684.4|4684.9|4683.1|4689.2|4687.4|4680.1|4678.3|0
1665159000000|2022-10-07 16:10:00|4685.3|4683.5|4681.4|4679.6|4689.3|4687.5|4680.9|4679.1|0
1665159300000|2022-10-07 16:15:00|4681.5|4679.7|4677.8|4676|4682.6|4680.8|4677.1|4675.3|0
1665159600000|2022-10-07 16:20:00|4677.9|4676.1|4664|4662.2|4679.9|4678.1|4663.9|4662.1|0
1665159900000|2022-10-07 16:25:00|4663.4|4661.6|4660.9|4659.1|4667.2|4665.4|4659.5|4657.7|0
1665160200000|2022-10-07 16:30:00|4661|4659.2|4655.9|4654.1|4661|4659.2|4654.9|4653.1|0
1665160500000|2022-10-07 16:35:00|4656|4654.2|4661.6|4659.8|4661.8|4660|4654.5|4652.7|0
1665160800000|2022-10-07 16:40:00|4661.7|4659.9|4659.1|4657.3|4662.5|4660.7|4656|4654.2|0
1665161100000|2022-10-07 16:45:00|4659.9|4658.1|4653.7|4651.9|4660.6|4658.8|4652.2|4650.4|0
1665161400000|2022-10-07 16:50:00|4654.2|4652.4|4658|4656.2|4660.3|4658.5|4651.8|4650|0
1665161700000|2022-10-07 16:55:00|4658.7|4656.9|4662.5|4660.7|4663.9|4662.1|4658.3|4656.5|0
1665162000000|2022-10-07 17:00:00|4662.3|4660.5|4656.7|4654.9|4662.3|4660.5|4652.7|4650.9|0
1665162300000|2022-10-07 17:05:00|4656.8|4655|4649.2|4647.4|4659.8|4658|4648.9|4647.1|0
1665162600000|2022-10-07 17:10:00|4649.1|4647.3|4660.9|4659.1|4661.1|4659.3|4649.1|4647.3|0
1665162900000|2022-10-07 17:15:00|4661.5|4659.7|4666.4|4664.6|4669.3|4667.5|4659.1|4657.3|0
1665163200000|2022-10-07 17:20:00|4665.9|4664.1|4657.1|4655.3|4666.7|4664.9|4657|4655.2|0
1665163500000|2022-10-07 17:25:00|4657.2|4655.4|4657.3|4655.5|4663.8|4662|4655.9|4654.1|0
1665163800000|2022-10-07 17:30:00|4657.1|4655.3|4652.9|4651.1|4658.1|4656.3|4649|4647.2|0
1665164100000|2022-10-07 17:35:00|4653.3|4651.5|4655.5|4653.7|4659.8|4658|4653|4651.2|0
1665164400000|2022-10-07 17:40:00|4655.6|4653.8|4661.2|4659.4|4664.9|4663.1|4655|4653.2|0
1665164700000|2022-10-07 17:45:00|4660.8|4659|4657.1|4655.3|4664.4|4662.6|4656.6|4654.8|0
1665165000000|2022-10-07 17:50:00|4657|4655.2|4653.5|4651.7|4660|4658.2|4652.3|4650.5|0
1665165300000|2022-10-07 17:55:00|4653.2|4651.4|4650|4648.2|4658.7|4656.9|4647.5|4645.7|0
1665165600000|2022-10-07 18:00:00|4649.4|4647.6|4652.2|4650.4|4655.3|4653.5|4645.5|4643.7|0
1665165900000|2022-10-07 18:05:00|4652.1|4650.3|4652.4|4650.6|4657.1|4655.3|4649.6|4647.8|0
1665166200000|2022-10-07 18:10:00|4651.9|4650.1|4657.3|4655.5|4658.2|4656.4|4646.4|4644.6|0
1665166500000|2022-10-07 18:15:00|4657.2|4655.4|4652.5|4650.7|4659.2|4657.4|4652.5|4650.7|0
1665166800000|2022-10-07 18:20:00|4652.6|4650.8|4646.3|4644.5|4654.8|4653|4644.7|4642.9|0
1665167100000|2022-10-07 18:25:00|4646.7|4644.9|4643.5|4641.7|4651|4649.2|4642.9|4641.1|0
1665167400000|2022-10-07 18:30:00|4642.8|4641|4643.1|4641.3|4643.8|4642|4637.3|4635.5|0
1665167700000|2022-10-07 18:35:00|4643.4|4641.6|4643.8|4642|4650.6|4648.8|4642.4|4640.6|0
1665168000000|2022-10-07 18:40:00|4643.3|4641.5|4640.9|4639.1|4649.1|4647.3|4639.7|4637.9|0
1665168300000|2022-10-07 18:45:00|4640.5|4638.7|4642|4640.2|4643.1|4641.3|4636.5|4634.7|0
1665168600000|2022-10-07 18:50:00|4642.1|4640.3|4641.7|4639.9|4643.8|4642|4638|4636.2|0
1665168900000|2022-10-07 18:55:00|4641.9|4640.1|4644.5|4642.7|4645.6|4643.8|4640.2|4638.4|0
1665169200000|2022-10-07 19:00:00|4644.3|4642.5|4656.6|4654.8|4656.6|4654.8|4644.3|4642.5|0
1665169500000|2022-10-07 19:05:00|4656.7|4654.9|4651.9|4650.1|4656.7|4654.9|4648.8|4647|0
1665169800000|2022-10-07 19:10:00|4652.2|4650.4|4642.4|4640.6|4653.8|4652|4641|4639.2|0
1665170100000|2022-10-07 19:15:00|4642.3|4640.5|4639.6|4637.8|4646.1|4644.3|4637.5|4635.7|0
1665170400000|2022-10-07 19:20:00|4639|4637.2|4637.1|4635.3|4641.9|4640.1|4634.1|4632.3|0
1665170700000|2022-10-07 19:25:00|4637.2|4635.4|4632.1|4630.3|4637.6|4635.8|4627.8|4626|0
1665171000000|2022-10-07 19:30:00|4632.2|4630.4|4620.5|4618.7|4632.2|4630.4|4618.9|4617.1|0
1665171300000|2022-10-07 19:35:00|4620.4|4618.6|4636.1|4634.3|4636.1|4634.3|4619.1|4617.3|0
1665171600000|2022-10-07 19:40:00|4636.2|4634.4|4638.7|4636.9|4643.5|4641.7|4631.1|4629.3|0
1665171900000|2022-10-07 19:45:00|4638.5|4636.7|4635.2|4633.4|4639.7|4637.9|4632.3|4630.5|0
1665172200000|2022-10-07 19:50:00|4636.7|4634.9|4636.8|4635|4647.8|4646|4632.3|4630.5|0
1665172500000|2022-10-07 19:55:00|4635.2|4633.4|4641.7|4639.9|4649|4647.2|4632.1|4630.3|0
1665172800000|2022-10-07 20:00:00|4642.3|4639.3|4636.9|4633.9|4644.7|4641.7|4636.7|4633.7|0
1665173100000|2022-10-07 20:05:00|4637|4634|4635.1|4632.1|4637.3|4634.3|4634.7|4631.7|0
1665173400000|2022-10-07 20:10:00|4635|4632|4637.1|4634.1|4637.5|4634.5|4635|4632|0
1665173700000|2022-10-07 20:15:00|4636.9|4633.9|4633.9|4630.9|4636.9|4633.9|4633.7|4630.7|0
1665174000000|2022-10-07 20:20:00|4633.8|4630.8|4634.1|4631.1|4634.2|4631.2|4633.4|4630.4|0
1665174300000|2022-10-07 20:25:00|4633.9|4630.9|4634.8|4631.8|4635.4|4632.4|4633.2|4630.2|0
1665174600000|2022-10-07 20:30:00|4634.7|4631.7|4634.7|4631.7|4635.4|4632.4|4634.2|4631.2|0
1665174900000|2022-10-07 20:35:00|4634.8|4631.8|4636.2|4633.2|4636.8|4633.8|4634.6|4631.6|0
1665175200000|2022-10-07 20:40:00|4636.3|4633.3|4636.5|4633.5|4637.1|4634.1|4636.1|4633.1|0
1665175500000|2022-10-07 20:45:00|4636.6|4633.6|4636.7|4633.7|4637.6|4634.6|4636.6|4633.6|0
1665175800000|2022-10-07 20:50:00|4636.8|4633.8|4636.3|4633.3|4637.4|4634.4|4636.2|4633.2|0
1665176100000|2022-10-07 20:55:00|4636.2|4633.2|4636.7|4633.7|4637.1|4634.1|4636.2|4633.2|0
1665352800000|2022-10-09 22:00:00|4618.8|4613.8|4609.6|4604.6|4619.7|4614.7|4604.8|4599.8|0
1665353100000|2022-10-09 22:05:00|4609.7|4604.7|4620.8|4615.8|4621|4616|4608.6|4603.6|0
1665353400000|2022-10-09 22:10:00|4620.7|4615.7|4618.6|4613.6|4622|4617|4612.9|4607.9|0
1665353700000|2022-10-09 22:15:00|4618.8|4613.8|4618.4|4613.4|4620.9|4615.9|4615.4|4610.4|0
1665354000000|2022-10-09 22:20:00|4618.5|4613.5|4608.5|4603.5|4621.4|4616.4|4607.2|4602.2|0
1665354300000|2022-10-09 22:25:00|4608.6|4603.6|4602.7|4597.7|4610.4|4605.4|4592.8|4587.8|0
1665354600000|2022-10-09 22:30:00|4602.6|4597.6|4601.8|4596.8|4605.3|4600.3|4596.5|4591.5|0
1665354900000|2022-10-09 22:35:00|4601.5|4596.5|4601.1|4596.1|4608.2|4603.2|4601.1|4596.1|0
1665355200000|2022-10-09 22:40:00|4601|4596|4604.2|4599.2|4608|4603|4601|4596|0
1665355500000|2022-10-09 22:45:00|4604|4599|4605.4|4600.4|4607.8|4602.8|4603.7|4598.7|0
1665355800000|2022-10-09 22:50:00|4605.3|4600.3|4607.8|4602.8|4609.8|4604.8|4604.1|4599.1|0
1665356100000|2022-10-09 22:55:00|4607.7|4602.7|4600.4|4595.4|4608.8|4603.8|4600.3|4595.3|0
1665356400000|2022-10-09 23:00:00|4600.2|4595.2|4607.2|4602.2|4610.3|4605.3|4595.4|4590.4|0
1665356700000|2022-10-09 23:05:00|4607.1|4602.1|4613.6|4608.6|4614.6|4609.6|4606.2|4601.2|0
1665357000000|2022-10-09 23:10:00|4613.2|4608.2|4611|4606|4616.3|4611.3|4609.9|4604.9|0
1665357300000|2022-10-09 23:15:00|4610.9|4605.9|4612.6|4607.6|4613.3|4608.3|4610.4|4605.4|0
1665357600000|2022-10-09 23:20:00|4612.5|4607.5|4612.1|4607.1|4614.6|4609.6|4610.9|4605.9|0
1665357900000|2022-10-09 23:25:00|4612|4607|4608.7|4603.7|4613|4608|4608.2|4603.2|0
1665358200000|2022-10-09 23:30:00|4608.5|4603.5|4602.7|4597.7|4608.5|4603.5|4596|4591|0
1665358500000|2022-10-09 23:35:00|4602.9|4597.9|4609.3|4604.3|4609.8|4604.8|4602.3|4597.3|0
1665358800000|2022-10-09 23:40:00|4609.4|4604.4|4614.6|4609.6|4614.7|4609.7|4607.9|4602.9|0
1665359100000|2022-10-09 23:45:00|4614.7|4609.7|4611.3|4606.3|4615.2|4610.2|4610.3|4605.3|0
1665359400000|2022-10-09 23:50:00|4611.2|4606.2|4612.6|4607.6|4615.6|4610.6|4610.5|4605.5|0
1665359700000|2022-10-09 23:55:00|4612.7|4607.7|4615.5|4610.5|4620.3|4615.3|4612.7|4607.7|0
1665360000000|2022-10-10 00:00:00|4615.7|4610.7|4611.7|4606.7|4619.2|4614.2|4608.1|4603.1|0
1665360300000|2022-10-10 00:05:00|4611.5|4606.5|4608|4603|4614|4609|4606.3|4601.3|0
1665360600000|2022-10-10 00:10:00|4607.9|4602.9|4615.5|4610.5|4616.9|4611.9|4607.9|4602.9|0
1665360900000|2022-10-10 00:15:00|4615.6|4610.6|4617.1|4612.1|4622.8|4617.8|4615.6|4610.6|0
1665361200000|2022-10-10 00:20:00|4617.3|4612.3|4616.9|4611.9|4621.8|4616.8|4616|4611|0
1665361500000|2022-10-10 00:25:00|4617|4612|4617.5|4612.5|4619|4614|4613.4|4608.4|0
1665361800000|2022-10-10 00:30:00|4617.4|4612.4|4615.7|4610.7|4619.5|4614.5|4615.1|4610.1|0
1665362100000|2022-10-10 00:35:00|4615.8|4610.8|4618.2|4613.2|4621.8|4616.8|4614.7|4609.7|0
1665362400000|2022-10-10 00:40:00|4618.1|4613.1|4625.3|4620.3|4627.3|4622.3|4617.9|4612.9|0
1665362700000|2022-10-10 00:45:00|4625.4|4620.4|4626.7|4621.7|4627.9|4622.9|4623.2|4618.2|0
1665363000000|2022-10-10 00:50:00|4626.6|4621.6|4624.7|4619.7|4629.5|4624.5|4624|4619|0
1665363300000|2022-10-10 00:55:00|4624.8|4619.8|4622.3|4617.3|4625.3|4620.3|4620.5|4615.5|0
1665363600000|2022-10-10 01:00:00|4622.1|4617.1|4622.3|4617.3|4624.6|4619.6|4620|4615|0
1665363900000|2022-10-10 01:05:00|4622.2|4617.2|4622.1|4617.1|4627.4|4622.4|4620.3|4615.3|0
1665364200000|2022-10-10 01:10:00|4622.2|4617.2|4623.7|4618.7|4624.2|4619.2|4620.3|4615.3|0
1665364500000|2022-10-10 01:15:00|4624|4619|4619.8|4614.8|4624.6|4619.6|4618.3|4613.3|0
1665364800000|2022-10-10 01:20:00|4619.9|4614.9|4617.6|4612.6|4622.2|4617.2|4617.5|4612.5|0
1665365100000|2022-10-10 01:25:00|4617.8|4612.8|4615.5|4610.5|4618|4613|4613.8|4608.8|0
1665365400000|2022-10-10 01:30:00|4615.3|4610.3|4620.3|4615.3|4621|4616|4614.6|4609.6|0
1665365700000|2022-10-10 01:35:00|4620.5|4615.5|4620.4|4615.4|4622.3|4617.3|4618.9|4613.9|0
1665366000000|2022-10-10 01:40:00|4620.6|4615.6|4626|4621|4627.1|4622.1|4619.8|4614.8|0
1665366300000|2022-10-10 01:45:00|4625.8|4620.8|4626.7|4621.7|4627|4622|4623.8|4618.8|0
1665366600000|2022-10-10 01:50:00|4626.6|4621.6|4629.6|4624.6|4633.7|4628.7|4626.3|4621.3|0
1665366900000|2022-10-10 01:55:00|4629.4|4624.4|4626.1|4621.1|4630.5|4625.5|4625.1|4620.1|0
1665367200000|2022-10-10 02:00:00|4625.9|4620.9|4623.8|4618.8|4626.4|4621.4|4621.8|4616.8|0
1665367500000|2022-10-10 02:05:00|4623.7|4618.7|4622.5|4617.5|4624.3|4619.3|4622.3|4617.3|0
1665367800000|2022-10-10 02:10:00|4622.6|4617.6|4622.3|4617.3|4623.3|4618.3|4619.9|4614.9|0
1665368100000|2022-10-10 02:15:00|4622.4|4617.4|4620.6|4615.6|4625.8|4620.8|4620.2|4615.2|0
1665368400000|2022-10-10 02:20:00|4620.7|4615.7|4622.2|4617.2|4622.5|4617.5|4618.8|4613.8|0
1665368700000|2022-10-10 02:25:00|4621.8|4616.8|4624.8|4619.8|4625|4620|4621.7|4616.7|0
1665369000000|2022-10-10 02:30:00|4624.9|4619.9|4623.7|4618.7|4625.2|4620.2|4622.6|4617.6|0
1665369300000|2022-10-10 02:35:00|4623.8|4618.8|4623.3|4618.3|4625.1|4620.1|4622.9|4617.9|0
1665369600000|2022-10-10 02:40:00|4623.1|4618.1|4621.5|4616.5|4624.7|4619.7|4620.7|4615.7|0
1665369900000|2022-10-10 02:45:00|4621.6|4616.6|4621|4616|4622.7|4617.7|4619.1|4614.1|0
1665370200000|2022-10-10 02:50:00|4620.9|4615.9|4622.6|4617.6|4622.7|4617.7|4620.4|4615.4|0
1665370500000|2022-10-10 02:55:00|4622.7|4617.7|4623.4|4618.4|4625.3|4620.3|4621.9|4616.9|0
1665370800000|2022-10-10 03:00:00|4623.3|4618.3|4624|4619|4625|4620|4623.3|4618.3|0
1665371100000|2022-10-10 03:05:00|4623.9|4618.9|4621.3|4616.3|4623.9|4618.9|4619.8|4614.8|0
1665371400000|2022-10-10 03:10:00|4621.4|4616.4|4623.7|4618.7|4624.1|4619.1|4620.5|4615.5|0
1665371700000|2022-10-10 03:15:00|4623.8|4618.8|4620.6|4615.6|4624.7|4619.7|4619.6|4614.6|0
1665372000000|2022-10-10 03:20:00|4620.7|4615.7|4616.3|4611.3|4620.8|4615.8|4615.9|4610.9|0
1665372300000|2022-10-10 03:25:00|4616.2|4611.2|4618.9|4613.9|4619|4614|4616|4611|0
1665372600000|2022-10-10 03:30:00|4619|4614|4611.8|4606.8|4619.6|4614.6|4611.3|4606.3|0
1665372900000|2022-10-10 03:35:00|4611.9|4606.9|4611.4|4606.4|4612.5|4607.5|4609.3|4604.3|0
1665373200000|2022-10-10 03:40:00|4611.5|4606.5|4613.2|4608.2|4614.2|4609.2|4611.4|4606.4|0
1665373500000|2022-10-10 03:45:00|4613.1|4608.1|4613.4|4608.4|4614.2|4609.2|4612.6|4607.6|0
1665373800000|2022-10-10 03:50:00|4613.5|4608.5|4613.2|4608.2|4614.7|4609.7|4612.3|4607.3|0
1665374100000|2022-10-10 03:55:00|4613.3|4608.3|4614.3|4609.3|4615.2|4610.2|4612.3|4607.3|0
1665374400000|2022-10-10 04:00:00|4614|4609|4614.4|4609.4|4614.7|4609.7|4612.4|4607.4|0
1665374700000|2022-10-10 04:05:00|4614.5|4609.5|4613.9|4608.9|4615.9|4610.9|4613|4608|0
1665375000000|2022-10-10 04:10:00|4613.7|4608.7|4615.1|4610.1|4615.7|4610.7|4613.4|4608.4|0
1665375300000|2022-10-10 04:15:00|4615|4610|4617.2|4612.2|4618.7|4613.7|4615|4610|0
1665375600000|2022-10-10 04:20:00|4617.1|4612.1|4616.2|4611.2|4617.8|4612.8|4615.4|4610.4|0
1665375900000|2022-10-10 04:25:00|4616.4|4611.4|4615.1|4610.1|4616.6|4611.6|4612.9|4607.9|0
1665376200000|2022-10-10 04:30:00|4615|4610|4613.7|4608.7|4616|4611|4613.1|4608.1|0
1665376500000|2022-10-10 04:35:00|4613.6|4608.6|4615.5|4610.5|4615.5|4610.5|4613.3|4608.3|0
1665376800000|2022-10-10 04:40:00|4615.4|4610.4|4617.1|4612.1|4617.4|4612.4|4614.3|4609.3|0
1665377100000|2022-10-10 04:45:00|4617|4612|4619|4614|4619.3|4614.3|4616.2|4611.2|0
1665377400000|2022-10-10 04:50:00|4618.9|4613.9|4618.8|4613.8|4619.8|4614.8|4618.1|4613.1|0
1665377700000|2022-10-10 04:55:00|4618.6|4613.6|4618.5|4613.5|4620.3|4615.3|4617.7|4612.7|0
1665378000000|2022-10-10 05:00:00|4618.6|4613.6|4618.9|4613.9|4620.2|4615.2|4616.9|4611.9|0
1665378300000|2022-10-10 05:05:00|4618.8|4613.8|4617.2|4612.2|4619.4|4614.4|4615.4|4610.4|0
1665378600000|2022-10-10 05:10:00|4616.9|4611.9|4615.6|4610.6|4618.9|4613.9|4615.2|4610.2|0
1665378900000|2022-10-10 05:15:00|4615.5|4610.5|4618.9|4613.9|4619.5|4614.5|4615.5|4610.5|0
1665379200000|2022-10-10 05:20:00|4619.1|4614.1|4617.7|4612.7|4619.5|4614.5|4617.4|4612.4|0
1665379500000|2022-10-10 05:25:00|4617.6|4612.6|4622.6|4617.6|4624.2|4619.2|4617.5|4612.5|0
1665379800000|2022-10-10 05:30:00|4622.3|4617.3|4613.4|4608.4|4622.5|4617.5|4611|4606|0
1665380100000|2022-10-10 05:35:00|4613.3|4608.3|4612.3|4607.3|4615.3|4610.3|4612|4607|0
1665380400000|2022-10-10 05:40:00|4612.2|4607.2|4612|4607|4615.1|4610.1|4611.9|4606.9|0
1665380700000|2022-10-10 05:45:00|4612.1|4607.1|4608.3|4603.3|4614.3|4609.3|4608.1|4603.1|0
1665381000000|2022-10-10 05:50:00|4608.2|4603.2|4608.1|4603.1|4611.1|4606.1|4608|4603|0
1665381300000|2022-10-10 05:55:00|4608|4603|4606.5|4601.5|4611.1|4606.1|4606.3|4601.3|0
1665381600000|2022-10-10 06:00:00|4606.6|4601.6|4610.8|4605.8|4614.2|4609.2|4606.6|4601.6|0
1665381900000|2022-10-10 06:05:00|4610.9|4605.9|4614.4|4609.4|4618|4613|4610.9|4605.9|0
1665382200000|2022-10-10 06:10:00|4614.6|4609.6|4618.7|4613.7|4620.2|4615.2|4614.6|4609.6|0
1665382500000|2022-10-10 06:15:00|4618.8|4613.8|4616.1|4611.1|4621.3|4616.3|4615.6|4610.6|0
1665382800000|2022-10-10 06:20:00|4616.2|4611.2|4613.9|4608.9|4618.3|4613.3|4613.3|4608.3|0
1665383100000|2022-10-10 06:25:00|4613.7|4608.7|4614.6|4609.6|4617|4612|4612.7|4607.7|0
1665383400000|2022-10-10 06:30:00|4614.7|4609.7|4607.4|4602.4|4615.5|4610.5|4607.4|4602.4|0
1665383700000|2022-10-10 06:35:00|4607.6|4602.6|4611.5|4606.5|4612.4|4607.4|4605.5|4600.5|0
1665384000000|2022-10-10 06:40:00|4611.7|4606.7|4610.7|4605.7|4612.1|4607.1|4609.3|4604.3|0
1665384300000|2022-10-10 06:45:00|4610.8|4605.8|4606.8|4601.8|4612.2|4607.2|4606.1|4601.1|0
1665384600000|2022-10-10 06:50:00|4606.7|4601.7|4600.8|4595.8|4609.5|4604.5|4600|4595|0
1665384900000|2022-10-10 06:55:00|4600.9|4595.9|4604.5|4599.5|4604.5|4599.5|4599.7|4594.7|0
1665385200000|2022-10-10 07:00:00|4604.4|4599.4|4614.5|4609.5|4615.4|4610.4|4603.9|4598.9|0
1665385500000|2022-10-10 07:05:00|4614.6|4609.6|4617|4612|4619.4|4614.4|4612.7|4607.7|0
1665385800000|2022-10-10 07:10:00|4617.3|4612.3|4625.6|4620.6|4626.6|4621.6|4614|4609|0
1665386100000|2022-10-10 07:15:00|4625.5|4620.5|4624.3|4619.3|4626.7|4621.7|4618.9|4613.9|0
1665386400000|2022-10-10 07:20:00|4624.2|4619.2|4630.4|4625.4|4631.4|4626.4|4622.8|4617.8|0
1665386700000|2022-10-10 07:25:00|4631|4626|4620.8|4615.8|4631.7|4626.7|4620.7|4615.7|0
1665387000000|2022-10-10 07:30:00|4620.6|4615.6|4620.7|4615.7|4624.2|4619.2|4617.2|4612.2|0
1665387300000|2022-10-10 07:35:00|4620.6|4615.6|4624.1|4619.1|4629.1|4624.1|4620.3|4615.3|0
1665387600000|2022-10-10 07:40:00|4624.2|4619.2|4624|4619|4627.4|4622.4|4623.2|4618.2|0
1665387900000|2022-10-10 07:45:00|4624.2|4619.2|4622.9|4617.9|4628.2|4623.2|4622.4|4617.4|0
1665388200000|2022-10-10 07:50:00|4622.8|4617.8|4617.7|4612.7|4624.2|4619.2|4617.3|4612.3|0
1665388500000|2022-10-10 07:55:00|4617.6|4612.6|4614.5|4609.5|4617.6|4612.6|4612.2|4607.2|0
1665388800000|2022-10-10 08:00:00|4614.2|4609.2|4603.7|4600.7|4616.6|4613.6|4603.3|4600.3|0
1665389100000|2022-10-10 08:05:00|4603.6|4600.6|4604.2|4601.2|4605.2|4602.2|4601.5|4598.5|0
1665389400000|2022-10-10 08:10:00|4603.7|4600.7|4597.4|4594.4|4604.2|4601.2|4597.2|4594.2|0
1665389700000|2022-10-10 08:15:00|4597.3|4594.3|4592.1|4589.1|4597.9|4594.9|4588.5|4585.5|0
1665390000000|2022-10-10 08:20:00|4592|4589|4590.5|4587.5|4593.2|4590.2|4589.8|4586.8|0
1665390300000|2022-10-10 08:25:00|4590.6|4587.6|4587.1|4584.1|4590.6|4587.6|4587.1|4584.1|0
1665390600000|2022-10-10 08:30:00|4587.2|4584.2|4585.2|4582.2|4588.6|4585.6|4584.6|4581.6|0
1665390900000|2022-10-10 08:35:00|4584.9|4581.9|4587.5|4584.5|4588|4585|4584.7|4581.7|0
1665391200000|2022-10-10 08:40:00|4587.4|4584.4|4589.6|4586.6|4589.7|4586.7|4587.3|4584.3|0
1665391500000|2022-10-10 08:45:00|4589.7|4586.7|4592|4589|4592.1|4589.1|4589.2|4586.2|0
1665391800000|2022-10-10 08:50:00|4591.9|4588.9|4593.5|4590.5|4594.1|4591.1|4591.7|4588.7|0
1665392100000|2022-10-10 08:55:00|4593.2|4590.2|4593.8|4590.8|4594.2|4591.2|4592.8|4589.8|0
1665392400000|2022-10-10 09:00:00|4593.9|4590.9|4600.2|4597.2|4601|4598|4593.6|4590.6|0
1665392700000|2022-10-10 09:05:00|4600.3|4597.3|4597.7|4594.7|4600.3|4597.3|4597.5|4594.5|0
1665393000000|2022-10-10 09:10:00|4597.2|4594.2|4597.4|4594.4|4598|4595|4596.2|4593.2|0
1665393300000|2022-10-10 09:15:00|4597.6|4594.6|4599.1|4596.1|4599.9|4596.9|4597.1|4594.1|0
1665393600000|2022-10-10 09:20:00|4598.9|4595.9|4598.4|4595.4|4599.2|4596.2|4598.1|4595.1|0
1665393900000|2022-10-10 09:25:00|4598.5|4595.5|4602.9|4599.9|4602.9|4599.9|4597.4|4594.4|0
1665394200000|2022-10-10 09:30:00|4602.8|4599.8|4604.8|4601.8|4606.8|4603.8|4601.9|4598.9|0
1665394500000|2022-10-10 09:35:00|4604.7|4601.7|4601.8|4598.8|4605|4602|4601.6|4598.6|0
1665394800000|2022-10-10 09:40:00|4602.1|4599.1|4609.5|4606.5|4609.5|4606.5|4601.9|4598.9|0
1665395100000|2022-10-10 09:45:00|4609.4|4606.4|4615.7|4612.7|4615.9|4612.9|4608.7|4605.7|0
1665395400000|2022-10-10 09:50:00|4615.8|4612.8|4616.2|4613.2|4616.3|4613.3|4613.5|4610.5|0
1665395700000|2022-10-10 09:55:00|4616.3|4613.3|4617.5|4614.5|4617.6|4614.6|4616.2|4613.2|0
1665396000000|2022-10-10 10:00:00|4617.4|4614.4|4617.9|4614.9|4618.4|4615.4|4616.9|4613.9|0
1665396300000|2022-10-10 10:05:00|4617.8|4614.8|4612.7|4609.7|4618|4615|4610|4607|0
1665396600000|2022-10-10 10:10:00|4613.1|4610.1|4612.1|4609.1|4613.6|4610.6|4611.1|4608.1|0
1665396900000|2022-10-10 10:15:00|4611.9|4608.9|4611.6|4608.6|4612.3|4609.3|4611|4608|0
1665397200000|2022-10-10 10:20:00|4611.7|4608.7|4610.4|4607.4|4611.7|4608.7|4607.9|4604.9|0
1665397500000|2022-10-10 10:25:00|4610.5|4607.5|4609.4|4606.4|4611|4608|4609.2|4606.2|0
1665397800000|2022-10-10 10:30:00|4609.2|4606.2|4610.7|4607.7|4611.7|4608.7|4609.2|4606.2|0
1665398100000|2022-10-10 10:35:00|4610.2|4607.2|4609.4|4606.4|4610.2|4607.2|4608.4|4605.4|0
1665398400000|2022-10-10 10:40:00|4609.5|4606.5|4610.1|4607.1|4610.7|4607.7|4609.4|4606.4|0
1665398700000|2022-10-10 10:45:00|4610.2|4607.2|4609.9|4606.9|4610.6|4607.6|4608.8|4605.8|0
1665399000000|2022-10-10 10:50:00|4609.7|4606.7|4605.9|4602.9|4609.7|4606.7|4605.8|4602.8|0
1665399300000|2022-10-10 10:55:00|4605.7|4602.7|4602.8|4599.8|4606.2|4603.2|4602.5|4599.5|0
1665399600000|2022-10-10 11:00:00|4605.4|4602.4|4610.2|4607.2|4610.2|4607.2|4605|4602|0
1665399900000|2022-10-10 11:05:00|4610.3|4607.3|4610|4607|4610.5|4607.5|4609.4|4606.4|0
1665400200000|2022-10-10 11:10:00|4609.9|4606.9|4608.2|4605.2|4610.4|4607.4|4608.1|4605.1|0
1665400500000|2022-10-10 11:15:00|4608.6|4605.6|4613.2|4610.2|4613.9|4610.9|4608.5|4605.5|0
1665400800000|2022-10-10 11:20:00|4613.1|4610.1|4617.5|4614.5|4617.9|4614.9|4612.1|4609.1|0
1665401100000|2022-10-10 11:25:00|4617.3|4614.3|4623.5|4620.5|4623.6|4620.6|4617.2|4614.2|0
1665401400000|2022-10-10 11:30:00|4623.6|4620.6|4621.1|4618.1|4623.6|4620.6|4619.2|4616.2|0
1665401700000|2022-10-10 11:35:00|4621.3|4618.3|4621.6|4618.6|4622.6|4619.6|4619.8|4616.8|0
1665402000000|2022-10-10 11:40:00|4621.7|4618.7|4617.5|4614.5|4621.7|4618.7|4616.7|4613.7|0
1665402300000|2022-10-10 11:45:00|4617.6|4614.6|4616.6|4613.6|4618.1|4615.1|4615.9|4612.9|0
1665402600000|2022-10-10 11:50:00|4616.5|4613.5|4617.7|4614.7|4618.8|4615.8|4614|4611|0
1665402900000|2022-10-10 11:55:00|4617.5|4614.5|4617.3|4614.3|4618.5|4615.5|4614.1|4611.1|0
1665403200000|2022-10-10 12:00:00|4617|4614|4615.3|4612.3|4617.9|4614.9|4615.3|4612.3|0
1665403500000|2022-10-10 12:05:00|4615.1|4612.1|4617.1|4614.1|4617.9|4614.9|4613.4|4610.4|0
1665403800000|2022-10-10 12:10:00|4617.2|4614.2|4610.7|4607.7|4618.7|4615.7|4610.7|4607.7|0
1665404100000|2022-10-10 12:15:00|4610.6|4607.6|4610.6|4607.6|4611.7|4608.7|4608.9|4605.9|0
1665404400000|2022-10-10 12:20:00|4610.8|4607.8|4615.6|4612.6|4615.9|4612.9|4610.8|4607.8|0
1665404700000|2022-10-10 12:25:00|4615.4|4612.4|4615.1|4612.1|4615.6|4612.6|4610.7|4607.7|0
1665405000000|2022-10-10 12:30:00|4615.3|4612.3|4616.8|4613.8|4616.9|4613.9|4613.1|4610.1|0
1665405300000|2022-10-10 12:35:00|4617.2|4614.2|4625.3|4622.3|4628.6|4625.6|4616.7|4613.7|0
1665405600000|2022-10-10 12:40:00|4625.4|4622.4|4625.1|4622.1|4625.5|4622.5|4621.6|4618.6|0
1665405900000|2022-10-10 12:45:00|4625.2|4622.2|4630.4|4627.4|4631.3|4628.3|4624.5|4621.5|0
1665406200000|2022-10-10 12:50:00|4630.6|4627.6|4630.1|4627.1|4631.7|4628.7|4628.7|4625.7|0
1665406500000|2022-10-10 12:55:00|4630.2|4627.2|4642.2|4639.2|4642.2|4639.2|4629.8|4626.8|0
1665406800000|2022-10-10 13:00:00|4642.3|4639.3|4638|4635|4642.3|4639.3|4637.4|4634.4|0
1665407100000|2022-10-10 13:05:00|4637.9|4634.9|4639.2|4636.2|4643.2|4640.2|4636.6|4633.6|0
1665407400000|2022-10-10 13:10:00|4638.8|4635.8|4637.6|4634.6|4638.8|4635.8|4635.3|4632.3|0
1665407700000|2022-10-10 13:15:00|4637.7|4634.7|4639.6|4636.6|4644|4641|4637.5|4634.5|0
1665408000000|2022-10-10 13:20:00|4639.5|4636.5|4633.9|4630.9|4639.5|4636.5|4631.2|4628.2|0
1665408300000|2022-10-10 13:25:00|4632.6|4629.6|4629.3|4626.3|4634.8|4631.8|4629.2|4626.2|0
1665408600000|2022-10-10 13:30:00|4629.5|4626.5|4601.5|4599.7|4638.4|4636.6|4595.1|4593.3|0
1665408900000|2022-10-10 13:35:00|4601.6|4599.8|4587|4585.2|4612.7|4610.9|4583.8|4582|0
1665409200000|2022-10-10 13:40:00|4586.9|4585.1|4610.4|4608.6|4616.3|4614.5|4580.1|4578.3|0
1665409500000|2022-10-10 13:45:00|4610|4608.2|4615.6|4613.8|4636.8|4635|4604.7|4602.9|0
1665409800000|2022-10-10 13:50:00|4616.4|4614.6|4595.2|4593.4|4624.6|4622.8|4594.3|4592.5|0
1665410100000|2022-10-10 13:55:00|4595.3|4593.5|4598.4|4596.6|4609.4|4607.6|4592.4|4590.6|0
1665410400000|2022-10-10 14:00:00|4598.3|4596.5|4592.6|4590.8|4609.4|4607.6|4588.4|4586.6|0
1665410700000|2022-10-10 14:05:00|4592.8|4591|4586.2|4584.4|4611.6|4609.8|4585.7|4583.9|0
1665411000000|2022-10-10 14:10:00|4585.3|4583.5|4593.5|4591.7|4596.6|4594.8|4585.1|4583.3|0
1665411300000|2022-10-10 14:15:00|4593.4|4591.6|4606.8|4605|4611.2|4609.4|4591.6|4589.8|0
1665411600000|2022-10-10 14:20:00|4607.2|4605.4|4605.4|4603.6|4615.9|4614.1|4604.4|4602.6|0
1665411900000|2022-10-10 14:25:00|4605|4603.2|4610.4|4608.6|4624.9|4623.1|4598|4596.2|0
1665412200000|2022-10-10 14:30:00|4609.8|4608|4592.7|4590.9|4614.5|4612.7|4588.5|4586.7|0
1665412500000|2022-10-10 14:35:00|4590.7|4588.9|4566|4564.2|4592.9|4591.1|4565.7|4563.9|0
1665412800000|2022-10-10 14:40:00|4565.7|4563.9|4569.5|4567.7|4572.6|4570.8|4564.6|4562.8|0
1665413100000|2022-10-10 14:45:00|4569.9|4568.1|4571|4569.2|4577.8|4576|4567.8|4566|0
1665413400000|2022-10-10 14:50:00|4569.9|4568.1|4557.2|4555.4|4574|4572.2|4556.2|4554.4|0
1665413700000|2022-10-10 14:55:00|4557|4555.2|4560.4|4558.6|4561.4|4559.6|4551.6|4549.8|0
1665414000000|2022-10-10 15:00:00|4558.3|4556.5|4551.2|4549.4|4559.9|4558.1|4549.1|4547.3|0
1665414300000|2022-10-10 15:05:00|4550.7|4548.9|4562.3|4560.5|4565.1|4563.3|4550.7|4548.9|0
1665414600000|2022-10-10 15:10:00|4561.6|4559.8|4569.2|4567.4|4570.6|4568.8|4561.6|4559.8|0
1665414900000|2022-10-10 15:15:00|4569|4567.2|4562.1|4560.3|4570.1|4568.3|4560.1|4558.3|0
1665415200000|2022-10-10 15:20:00|4561.4|4559.6|4578.4|4576.6|4579.6|4577.8|4558.8|4557|0
1665415500000|2022-10-10 15:25:00|4578.2|4576.4|4569.4|4567.6|4578.4|4576.6|4566.3|4564.5|0
1665415800000|2022-10-10 15:30:00|4569.2|4567.4|4574.5|4572.7|4575.1|4573.3|4565.4|4563.6|0
1665416100000|2022-10-10 15:35:00|4574.7|4572.9|4570|4568.2|4576.3|4574.5|4567.7|4565.9|0
1665416400000|2022-10-10 15:40:00|4569.9|4568.1|4575.7|4573.9|4576.8|4575|4564.2|4562.4|0
1665416700000|2022-10-10 15:45:00|4575.5|4573.7|4584.3|4582.5|4585.1|4583.3|4572.4|4570.6|0
1665417000000|2022-10-10 15:50:00|4584.4|4582.6|4590.8|4589|4594.9|4593.1|4583.2|4581.4|0
1665417300000|2022-10-10 15:55:00|4590.6|4588.8|4585.6|4583.8|4593.2|4591.4|4584.6|4582.8|0
1665417600000|2022-10-10 16:00:00|4585.8|4584|4579.9|4578.1|4586.1|4584.3|4577.6|4575.8|0
1665417900000|2022-10-10 16:05:00|4580|4578.2|4569.8|4568|4582.9|4581.1|4567.4|4565.6|0
1665418200000|2022-10-10 16:10:00|4569.2|4567.4|4572.5|4570.7|4572.5|4570.7|4566.5|4564.7|0
1665418500000|2022-10-10 16:15:00|4572.6|4570.8|4569.1|4567.3|4576.7|4574.9|4569.1|4567.3|0
1665418800000|2022-10-10 16:20:00|4569|4567.2|4554.7|4552.9|4569.3|4567.5|4553.8|4552|0
1665419100000|2022-10-10 16:25:00|4554.5|4552.7|4552.5|4550.7|4558|4556.2|4550.6|4548.8|0
1665419400000|2022-10-10 16:30:00|4551.9|4550.1|4552.4|4550.6|4557.5|4555.7|4550.9|4549.1|0
1665419700000|2022-10-10 16:35:00|4552.6|4550.8|4556.1|4554.3|4556.1|4554.3|4549.3|4547.5|0
1665420000000|2022-10-10 16:40:00|4557|4555.2|4554.5|4552.7|4558.4|4556.6|4551|4549.2|0
1665420300000|2022-10-10 16:45:00|4555.1|4553.3|4553.6|4551.8|4555.7|4553.9|4550.1|4548.3|0
1665420600000|2022-10-10 16:50:00|4553.7|4551.9|4551.1|4549.3|4553.7|4551.9|4547.9|4546.1|0
1665420900000|2022-10-10 16:55:00|4551.5|4549.7|4547.1|4545.3|4558.8|4557|4547|4545.2|0
1665421200000|2022-10-10 17:00:00|4547|4545.2|4539.5|4537.7|4547|4545.2|4538.4|4536.6|0
1665421500000|2022-10-10 17:05:00|4539.3|4537.5|4539.2|4537.4|4541.6|4539.8|4536.4|4534.6|0
1665421800000|2022-10-10 17:10:00|4538.8|4537|4552|4550.2|4554.5|4552.7|4535.1|4533.3|0
1665422100000|2022-10-10 17:15:00|4551.8|4550|4556.1|4554.3|4558.2|4556.4|4549.9|4548.1|0
1665422400000|2022-10-10 17:20:00|4556|4554.2|4559.5|4557.7|4564.3|4562.5|4555.8|4554|0
1665422700000|2022-10-10 17:25:00|4559|4557.2|4561.5|4559.7|4563.4|4561.6|4557.3|4555.5|0
1665423000000|2022-10-10 17:30:00|4561|4559.2|4571.6|4569.8|4578.5|4576.7|4560.6|4558.8|0
1665423300000|2022-10-10 17:35:00|4572|4570.2|4580.3|4578.5|4580.5|4578.7|4571.9|4570.1|0
1665423600000|2022-10-10 17:40:00|4580.4|4578.6|4571.8|4570|4581.4|4579.6|4571.7|4569.9|0
1665423900000|2022-10-10 17:45:00|4571.6|4569.8|4609.9|4608.1|4615.1|4613.3|4571.5|4569.7|0
1665424200000|2022-10-10 17:50:00|4609.5|4607.7|4619.2|4617.4|4620.8|4619|4607.7|4605.9|0
1665424500000|2022-10-10 17:55:00|4619.3|4617.5|4607.1|4605.3|4620.6|4618.8|4606.5|4604.7|0
1665424800000|2022-10-10 18:00:00|4607|4605.2|4603.7|4601.9|4608.8|4607|4600.5|4598.7|0
1665425100000|2022-10-10 18:05:00|4603.4|4601.6|4594.5|4592.7|4603.4|4601.6|4593.2|4591.4|0
1665425400000|2022-10-10 18:10:00|4594.2|4592.4|4589.3|4587.5|4599.6|4597.8|4587.7|4585.9|0
1665425700000|2022-10-10 18:15:00|4589.7|4587.9|4587.9|4586.1|4590.7|4588.9|4584.7|4582.9|0
1665426000000|2022-10-10 18:20:00|4588.2|4586.4|4586.3|4584.5|4594.7|4592.9|4580|4578.2|0
1665426300000|2022-10-10 18:25:00|4585.2|4583.4|4593.7|4591.9|4597.3|4595.5|4585.2|4583.4|0
1665426600000|2022-10-10 18:30:00|4593.5|4591.7|4603.4|4601.6|4607.6|4605.8|4588.1|4586.3|0
1665426900000|2022-10-10 18:35:00|4603.5|4601.7|4608.6|4606.8|4608.6|4606.8|4600.6|4598.8|0
1665427200000|2022-10-10 18:40:00|4609.5|4607.7|4599.3|4597.5|4613|4611.2|4596.5|4594.7|0
1665427500000|2022-10-10 18:45:00|4599.1|4597.3|4594.2|4592.4|4599.1|4597.3|4590.3|4588.5|0
1665427800000|2022-10-10 18:50:00|4594.1|4592.3|4598.5|4596.7|4600.7|4598.9|4591.7|4589.9|0
1665428100000|2022-10-10 18:55:00|4598.4|4596.6|4592.6|4590.8|4598.7|4596.9|4584.5|4582.7|0
1665428400000|2022-10-10 19:00:00|4592.5|4590.7|4588.5|4586.7|4601.4|4599.6|4584.9|4583.1|0
1665428700000|2022-10-10 19:05:00|4588.2|4586.4|4596|4594.2|4596.9|4595.1|4586.2|4584.4|0
1665429000000|2022-10-10 19:10:00|4595.6|4593.8|4600.8|4599|4602.8|4601|4590.9|4589.1|0
1665429300000|2022-10-10 19:15:00|4600.4|4598.6|4611.8|4610|4613.2|4611.4|4598.6|4596.8|0
1665429600000|2022-10-10 19:20:00|4612.1|4610.3|4606.4|4604.6|4613.5|4611.7|4602.8|4601|0
1665429900000|2022-10-10 19:25:00|4605.4|4603.6|4595.6|4593.8|4605.4|4603.6|4590.7|4588.9|0
1665430200000|2022-10-10 19:30:00|4595.8|4594|4598.8|4597|4601.6|4599.8|4591|4589.2|0
1665430500000|2022-10-10 19:35:00|4598.4|4596.6|4603.2|4601.4|4610.6|4608.8|4596.1|4594.3|0
1665430800000|2022-10-10 19:40:00|4603.6|4601.8|4596.8|4595|4604.9|4603.1|4593.5|4591.7|0
1665431100000|2022-10-10 19:45:00|4596.7|4594.9|4602.9|4601.1|4606.2|4604.4|4593.5|4591.7|0
1665431400000|2022-10-10 19:50:00|4602.8|4601|4601.8|4600|4606|4604.2|4591.5|4589.7|0
1665431700000|2022-10-10 19:55:00|4602|4600.2|4584.5|4582.7|4602|4600.2|4582.8|4581|0
1665432000000|2022-10-10 20:00:00|4584.8|4583|4579.5|4576.5|4587.2|4584.2|4578|4575|0
1665432300000|2022-10-10 20:05:00|4579.7|4576.7|4586.6|4583.6|4586.6|4583.6|4579.2|4576.2|0
1665432600000|2022-10-10 20:10:00|4586.5|4583.5|4585.2|4582.2|4587.6|4584.6|4585.1|4582.1|0
1665432900000|2022-10-10 20:15:00|4585.4|4582.4|4586|4583|4586.4|4583.4|4584.9|4581.9|0
1665433200000|2022-10-10 20:20:00|4585.9|4582.9|4586.3|4583.3|4587.6|4584.6|4585.9|4582.9|0
1665433500000|2022-10-10 20:25:00|4586.4|4583.4|4585.9|4582.9|4586.6|4583.6|4585.9|4582.9|0
1665433800000|2022-10-10 20:30:00|4585.8|4582.8|4586.4|4583.4|4586.5|4583.5|4585.7|4582.7|0
1665434100000|2022-10-10 20:35:00|4586.5|4583.5|4586.4|4583.4|4586.8|4583.8|4586.3|4583.3|0
1665434400000|2022-10-10 20:40:00|4586.5|4583.5|4584.1|4581.1|4586.8|4583.8|4584|4581|0
1665434700000|2022-10-10 20:45:00|4584|4581|4585.6|4582.6|4585.6|4582.6|4583.6|4580.6|0
1665435000000|2022-10-10 20:50:00|4585.5|4582.5|4586.3|4583.3|4587.1|4584.1|4585.5|4582.5|0
1665435300000|2022-10-10 20:55:00|4586.2|4583.2|4586.5|4583.5|4586.7|4583.7|4586.2|4583.2|0
1665435600000|2022-10-10 21:00:00|4586.4|4583.4|4585.4|4582.4|4586.5|4583.5|4585.2|4582.2|0
1665435900000|2022-10-10 21:05:00|4585.2|4582.2|4584|4581|4585.2|4582.2|4584|4581|0
1665436200000|2022-10-10 21:10:00|4583.7|4580.7|4583.1|4580.1|4584|4581|4583.1|4580.1|0
1665436500000|2022-10-10 21:15:00|4582.1|4579.1|4583.9|4580.9|4584.8|4581.8|4581.5|4578.5|0
1665436800000|2022-10-10 21:20:00|4584|4581|4583.8|4580.8|4585.2|4582.2|4583.5|4580.5|0
1665437100000|2022-10-10 21:25:00|4583.7|4580.7|4583.5|4580.5|4583.7|4580.7|4582.8|4579.8|0
1665437400000|2022-10-10 21:30:00|4583.6|4580.6|4583.7|4580.7|4583.8|4580.8|4583.2|4580.2|0
1665437700000|2022-10-10 21:35:00|4583.6|4580.6|4583.5|4580.5|4584.1|4581.1|4583.4|4580.4|0
1665438000000|2022-10-10 21:40:00|4583.4|4580.4|4582.7|4579.7|4583.4|4580.4|4582.3|4579.3|0
1665438300000|2022-10-10 21:45:00|4582.6|4579.6|4581.7|4578.7|4582.8|4579.8|4581.6|4578.6|0
1665438600000|2022-10-10 21:50:00|4581.6|4578.6|4581.6|4578.6|4581.8|4578.8|4581.2|4578.2|0
1665438900000|2022-10-10 21:55:00|4581.5|4578.5|4582|4579|4582|4579|4581.5|4578.5|0
1665439200000|2022-10-10 22:00:00|4582.1|4579.1|4583.7|4580.7|4584.6|4581.6|4582.1|4579.1|0
1665439500000|2022-10-10 22:05:00|4583.6|4580.6|4582|4579|4584|4581|4582|4579|0
1665439800000|2022-10-10 22:10:00|4582.1|4579.1|4582|4579|4582.4|4579.4|4581.5|4578.5|0
1665440100000|2022-10-10 22:15:00|4581.9|4578.9|4583|4580|4583|4580|4581.9|4578.9|0
1665440400000|2022-10-10 22:20:00|4583.2|4580.2|4585.1|4582.1|4585.3|4582.3|4583.2|4580.2|0
1665440700000|2022-10-10 22:25:00|4585.2|4582.2|4586.2|4583.2|4586.2|4583.2|4584.9|4581.9|0
1665441000000|2022-10-10 22:30:00|4586.3|4583.3|4587.4|4584.4|4587.4|4584.4|4586.3|4583.3|0
1665441300000|2022-10-10 22:35:00|4587.5|4584.5|4585.9|4582.9|4587.6|4584.6|4585.9|4582.9|0
1665441600000|2022-10-10 22:40:00|4586.1|4583.1|4586.9|4583.9|4587.1|4584.1|4585.8|4582.8|0
1665441900000|2022-10-10 22:45:00|4586.8|4583.8|4589|4586|4589.2|4586.2|4586.7|4583.7|0
1665442200000|2022-10-10 22:50:00|4588.9|4585.9|4590.6|4587.6|4590.6|4587.6|4588.2|4585.2|0
1665442500000|2022-10-10 22:55:00|4590.5|4587.5|4590.1|4587.1|4591.2|4588.2|4589.6|4586.6|0
1665442800000|2022-10-10 23:00:00|4590.2|4587.2|4593.1|4590.1|4593.1|4590.1|4590|4587|0
1665443100000|2022-10-10 23:05:00|4593.2|4590.2|4594.2|4591.2|4594.6|4591.6|4592.2|4589.2|0
1665443400000|2022-10-10 23:10:00|4594.3|4591.3|4596.3|4593.3|4596.3|4593.3|4593.8|4590.8|0
1665443700000|2022-10-10 23:15:00|4596.4|4593.4|4596.7|4593.7|4598.1|4595.1|4596.2|4593.2|0
1665444000000|2022-10-10 23:20:00|4596.8|4593.8|4595.6|4592.6|4597|4594|4595.6|4592.6|0
1665444300000|2022-10-10 23:25:00|4595.7|4592.7|4593.9|4590.9|4595.8|4592.8|4593.6|4590.6|0
1665444600000|2022-10-10 23:30:00|4594|4591|4597.1|4594.1|4597.2|4594.2|4594|4591|0
1665444900000|2022-10-10 23:35:00|4597.2|4594.2|4598.1|4595.1|4598.3|4595.3|4597.2|4594.2|0
1665445200000|2022-10-10 23:40:00|4598|4595|4598.4|4595.4|4598.4|4595.4|4597.3|4594.3|0
1665445500000|2022-10-10 23:45:00|4598.3|4595.3|4598.8|4595.8|4600.1|4597.1|4598.1|4595.1|0
1665445800000|2022-10-10 23:50:00|4598.9|4595.9|4597.6|4594.6|4599.8|4596.8|4597.5|4594.5|0
1665446100000|2022-10-10 23:55:00|4597.5|4594.5|4594.9|4589.9|4597.5|4594.5|4593.7|4589.6|0
1665446400000|2022-10-11 00:00:00|4594.6|4589.6|4583.9|4578.9|4594.6|4589.6|4579.6|4574.6|0
1665446700000|2022-10-11 00:05:00|4584|4579|4581.3|4576.3|4586.2|4581.2|4575.8|4570.8|0
1665447000000|2022-10-11 00:10:00|4581.2|4576.2|4579.8|4574.8|4583.3|4578.3|4579.6|4574.6|0
1665447300000|2022-10-11 00:15:00|4579.9|4574.9|4583|4578|4584.1|4579.1|4576|4571|0
1665447600000|2022-10-11 00:20:00|4583.1|4578.1|4585.5|4580.5|4588.2|4583.2|4583.1|4578.1|0
1665447900000|2022-10-11 00:25:00|4585.7|4580.7|4588.2|4583.2|4589.4|4584.4|4585.5|4580.5|0
1665448200000|2022-10-11 00:30:00|4588.4|4583.4|4592.9|4587.9|4594|4589|4587.4|4582.4|0
1665448500000|2022-10-11 00:35:00|4592.8|4587.8|4591.6|4586.6|4597.8|4592.8|4591.4|4586.4|0
1665448800000|2022-10-11 00:40:00|4591.5|4586.5|4592|4587|4593.4|4588.4|4590.6|4585.6|0
1665449100000|2022-10-11 00:45:00|4591.9|4586.9|4589.8|4584.8|4594.6|4589.6|4588.2|4583.2|0
1665449400000|2022-10-11 00:50:00|4589.7|4584.7|4594.8|4589.8|4596|4591|4589.7|4584.7|0
1665449700000|2022-10-11 00:55:00|4594.9|4589.9|4594.6|4589.6|4596.3|4591.3|4592.3|4587.3|0
1665450000000|2022-10-11 01:00:00|4594.5|4589.5|4593.1|4588.1|4595|4590|4590.5|4585.5|0
1665450300000|2022-10-11 01:05:00|4593|4588|4597.9|4592.9|4599.4|4594.4|4593|4588|0
1665450600000|2022-10-11 01:10:00|4597.7|4592.7|4596.4|4591.4|4600.6|4595.6|4595.8|4590.8|0
1665450900000|2022-10-11 01:15:00|4596.3|4591.3|4594.7|4589.7|4597.6|4592.6|4592.2|4587.2|0
1665451200000|2022-10-11 01:20:00|4595|4590|4594.5|4589.5|4596.6|4591.6|4593.9|4588.9|0
1665451500000|2022-10-11 01:25:00|4594.7|4589.7|4592.7|4587.7|4597.1|4592.1|4591.4|4586.4|0
1665451800000|2022-10-11 01:30:00|4592.5|4587.5|4591.8|4586.8|4594.3|4589.3|4589.3|4584.3|0
1665452100000|2022-10-11 01:35:00|4591.6|4586.6|4585.4|4580.4|4593.3|4588.3|4583.5|4578.5|0
1665452400000|2022-10-11 01:40:00|4585.6|4580.6|4574.3|4569.3|4585.7|4580.7|4568.4|4563.4|0
1665452700000|2022-10-11 01:45:00|4574.2|4569.2|4573.7|4568.7|4574.6|4569.6|4569.2|4564.2|0
1665453000000|2022-10-11 01:50:00|4574.9|4569.9|4571.5|4566.5|4576.6|4571.6|4567.9|4562.9|0
1665453300000|2022-10-11 01:55:00|4571.6|4566.6|4572.3|4567.3|4573.2|4568.2|4568.4|4563.4|0
1665453600000|2022-10-11 02:00:00|4571.8|4566.8|4556|4551|4575.4|4570.4|4555.9|4550.9|0
1665453900000|2022-10-11 02:05:00|4556.7|4551.7|4560|4555|4564|4559|4555.8|4550.8|0
1665454200000|2022-10-11 02:10:00|4559.9|4554.9|4556.8|4551.8|4560.8|4555.8|4552.7|4547.7|0
1665454500000|2022-10-11 02:15:00|4557|4552|4559.1|4554.1|4560.7|4555.7|4551.7|4546.7|0
1665454800000|2022-10-11 02:20:00|4558.9|4553.9|4557.7|4552.7|4560.3|4555.3|4554.6|4549.6|0
1665455100000|2022-10-11 02:25:00|4557.8|4552.8|4559.6|4554.6|4561.2|4556.2|4557.8|4552.8|0
1665455400000|2022-10-11 02:30:00|4559.7|4554.7|4560.8|4555.8|4561.4|4556.4|4558.5|4553.5|0
1665455700000|2022-10-11 02:35:00|4560.6|4555.6|4562.1|4557.1|4563.6|4558.6|4559.8|4554.8|0
1665456000000|2022-10-11 02:40:00|4562.3|4557.3|4556.9|4551.9|4564.2|4559.2|4554|4549|0
1665456300000|2022-10-11 02:45:00|4557.1|4552.1|4561.3|4556.3|4563.3|4558.3|4556.9|4551.9|0
1665456600000|2022-10-11 02:50:00|4561.2|4556.2|4558.5|4553.5|4562.9|4557.9|4557.4|4552.4|0
1665456900000|2022-10-11 02:55:00|4558.4|4553.4|4558.4|4553.4|4559|4554|4555.9|4550.9|0
1665457200000|2022-10-11 03:00:00|4558.5|4553.5|4559.3|4554.3|4560.9|4555.9|4557.3|4552.3|0
1665457500000|2022-10-11 03:05:00|4559.4|4554.4|4561.4|4556.4|4561.7|4556.7|4556.7|4551.7|0
1665457800000|2022-10-11 03:10:00|4561.7|4556.7|4560.8|4555.8|4563.1|4558.1|4559.9|4554.9|0
1665458100000|2022-10-11 03:15:00|4560.9|4555.9|4562.1|4557.1|4562.7|4557.7|4559|4554|0
1665458400000|2022-10-11 03:20:00|4562|4557|4564.3|4559.3|4564.3|4559.3|4560.2|4555.2|0
1665458700000|2022-10-11 03:25:00|4564.4|4559.4|4562.4|4557.4|4566|4561|4562.3|4557.3|0
1665459000000|2022-10-11 03:30:00|4562.2|4557.2|4565|4560|4565.1|4560.1|4561.9|4556.9|0
1665459300000|2022-10-11 03:35:00|4565.1|4560.1|4558.7|4553.7|4565.1|4560.1|4558.7|4553.7|0
1665459600000|2022-10-11 03:40:00|4558.8|4553.8|4558.4|4553.4|4561.4|4556.4|4557.4|4552.4|0
1665459900000|2022-10-11 03:45:00|4558.6|4553.6|4555.6|4550.6|4560.8|4555.8|4555.2|4550.2|0
1665460200000|2022-10-11 03:50:00|4555.5|4550.5|4554.1|4549.1|4556.7|4551.7|4553.9|4548.9|0
1665460500000|2022-10-11 03:55:00|4554.2|4549.2|4554.9|4549.9|4555.9|4550.9|4552.9|4547.9|0
1665460800000|2022-10-11 04:00:00|4555|4550|4554.5|4549.5|4556.2|4551.2|4553.5|4548.5|0
1665461100000|2022-10-11 04:05:00|4554.6|4549.6|4556.9|4551.9|4556.9|4551.9|4554|4549|0
1665461400000|2022-10-11 04:10:00|4557.1|4552.1|4557.5|4552.5|4559.8|4554.8|4557|4552|0
1665461700000|2022-10-11 04:15:00|4557.6|4552.6|4551.8|4546.8|4557.9|4552.9|4551.3|4546.3|0
1665462000000|2022-10-11 04:20:00|4552|4547|4552.1|4547.1|4553.6|4548.6|4550.4|4545.4|0
1665462300000|2022-10-11 04:25:00|4552.2|4547.2|4547.7|4542.7|4552.5|4547.5|4546.7|4541.7|0
1665462600000|2022-10-11 04:30:00|4547.6|4542.6|4547.6|4542.6|4548.5|4543.5|4546.2|4541.2|0
1665462900000|2022-10-11 04:35:00|4547.5|4542.5|4549|4544|4550.3|4545.3|4547.5|4542.5|0
1665463200000|2022-10-11 04:40:00|4549.1|4544.1|4549.7|4544.7|4550.1|4545.1|4548.3|4543.3|0
1665463500000|2022-10-11 04:45:00|4549.8|4544.8|4548.5|4543.5|4550.2|4545.2|4547.7|4542.7|0
1665463800000|2022-10-11 04:50:00|4548.6|4543.6|4552.3|4547.3|4553|4548|4546.7|4541.7|0
1665464100000|2022-10-11 04:55:00|4552.5|4547.5|4551.6|4546.6|4553.4|4548.4|4549.8|4544.8|0
1665464400000|2022-10-11 05:00:00|4551.8|4546.8|4548.8|4543.8|4551.8|4546.8|4547.9|4542.9|0
1665464700000|2022-10-11 05:05:00|4548.7|4543.7|4553.5|4548.5|4553.9|4548.9|4548.2|4543.2|0
1665465000000|2022-10-11 05:10:00|4553.4|4548.4|4552.1|4547.1|4553.4|4548.4|4550.6|4545.6|0
1665465300000|2022-10-11 05:15:00|4552.3|4547.3|4553.1|4548.1|4554.1|4549.1|4550.5|4545.5|0
1665465600000|2022-10-11 05:20:00|4552.9|4547.9|4552.5|4547.5|4554.5|4549.5|4550.6|4545.6|0
1665465900000|2022-10-11 05:25:00|4552.4|4547.4|4554.7|4549.7|4556.8|4551.8|4552.3|4547.3|0
1665466200000|2022-10-11 05:30:00|4554.5|4549.5|4553.7|4548.7|4555.6|4550.6|4552.4|4547.4|0
1665466500000|2022-10-11 05:35:00|4553.9|4548.9|4551.8|4546.8|4555.5|4550.5|4551.2|4546.2|0
1665466800000|2022-10-11 05:40:00|4551.9|4546.9|4556|4551|4557.5|4552.5|4551.4|4546.4|0
1665467100000|2022-10-11 05:45:00|4555.6|4550.6|4554.4|4549.4|4557.1|4552.1|4552.7|4547.7|0
1665467400000|2022-10-11 05:50:00|4554.5|4549.5|4556|4551|4556.3|4551.3|4551.9|4546.9|0
1665467700000|2022-10-11 05:55:00|4555.6|4550.6|4548.3|4543.3|4555.8|4550.8|4548|4543|0
1665468000000|2022-10-11 06:00:00|4548.2|4543.2|4554.3|4549.3|4555.5|4550.5|4547.4|4542.4|0
1665468300000|2022-10-11 06:05:00|4554|4549|4552|4547|4557|4552|4551.5|4546.5|0
1665468600000|2022-10-11 06:10:00|4552.1|4547.1|4551.5|4546.5|4552.3|4547.3|4544.3|4539.3|0
1665468900000|2022-10-11 06:15:00|4551.4|4546.4|4551.3|4546.3|4555.2|4550.2|4550.8|4545.8|0
1665469200000|2022-10-11 06:20:00|4551.2|4546.2|4549.1|4544.1|4553.6|4548.6|4548.3|4543.3|0
1665469500000|2022-10-11 06:25:00|4549|4544|4551.7|4546.7|4552.4|4547.4|4547.3|4542.3|0
1665469800000|2022-10-11 06:30:00|4551.6|4546.6|4556.6|4551.6|4561|4556|4551.1|4546.1|0
1665470100000|2022-10-11 06:35:00|4556.5|4551.5|4555.8|4550.8|4559.2|4554.2|4554.9|4549.9|0
1665470400000|2022-10-11 06:40:00|4555.9|4550.9|4550.6|4545.6|4557.9|4552.9|4549.2|4544.2|0
1665470700000|2022-10-11 06:45:00|4550.7|4545.7|4550.2|4545.2|4552.4|4547.4|4548|4543|0
1665471000000|2022-10-11 06:50:00|4550.5|4545.5|4545.7|4540.7|4551.2|4546.2|4545|4540|0
1665471300000|2022-10-11 06:55:00|4545.6|4540.6|4531|4526|4545.6|4540.6|4528.1|4523.1|0
1665471600000|2022-10-11 07:00:00|4531.1|4526.1|4527.9|4522.9|4533.2|4528.2|4515.5|4510.5|0
1665471900000|2022-10-11 07:05:00|4527.4|4522.4|4529.5|4524.5|4531.1|4526.1|4523.4|4518.4|0
1665472200000|2022-10-11 07:10:00|4530|4525|4527.5|4522.5|4530|4525|4516.5|4511.5|0
1665472500000|2022-10-11 07:15:00|4527.3|4522.3|4544.8|4539.8|4544.8|4539.8|4526|4521|0
1665472800000|2022-10-11 07:20:00|4544.9|4539.9|4541.5|4536.5|4546.7|4541.7|4539.2|4534.2|0
1665473100000|2022-10-11 07:25:00|4541.6|4536.6|4551.7|4546.7|4558.2|4553.2|4541.6|4536.6|0
1665473400000|2022-10-11 07:30:00|4552.1|4547.1|4543.3|4538.3|4555.7|4550.7|4542.2|4537.2|0
1665473700000|2022-10-11 07:35:00|4543.1|4538.1|4546.7|4541.7|4553.8|4548.8|4542.6|4537.6|0
1665474000000|2022-10-11 07:40:00|4546.8|4541.8|4537|4532|4548.4|4543.4|4535.8|4530.8|0
1665474300000|2022-10-11 07:45:00|4537.2|4532.2|4538.6|4533.6|4540.9|4535.9|4534.9|4529.9|0
1665474600000|2022-10-11 07:50:00|4538.7|4533.7|4532.2|4527.2|4540.2|4535.2|4531.8|4526.8|0
1665474900000|2022-10-11 07:55:00|4532|4527|4534.5|4529.5|4536.2|4531.2|4526.2|4521.2|0
1665475200000|2022-10-11 08:00:00|4534.3|4529.3|4532.1|4529.1|4534.5|4531.3|4525.5|4522.5|0
1665475500000|2022-10-11 08:05:00|4531.7|4528.7|4541.2|4538.2|4542.8|4539.8|4531.7|4528.7|0
1665475800000|2022-10-11 08:10:00|4541.3|4538.3|4541.5|4538.5|4543|4540|4539.7|4536.7|0
1665476100000|2022-10-11 08:15:00|4541.6|4538.6|4536.1|4533.1|4541.8|4538.8|4535.2|4532.2|0
1665476400000|2022-10-11 08:20:00|4536|4533|4534.4|4531.4|4537.7|4534.7|4533.4|4530.4|0
1665476700000|2022-10-11 08:25:00|4534.5|4531.5|4532.2|4529.2|4534.9|4531.9|4530.2|4527.2|0
1665477000000|2022-10-11 08:30:00|4532.1|4529.1|4529.3|4526.3|4532.5|4529.5|4527.7|4524.7|0
1665477300000|2022-10-11 08:35:00|4528.8|4525.8|4524.3|4521.3|4529.6|4526.6|4522.2|4519.2|0
1665477600000|2022-10-11 08:40:00|4524.2|4521.2|4529.5|4526.5|4529.7|4526.7|4522.1|4519.1|0
1665477900000|2022-10-11 08:45:00|4529.7|4526.7|4527.4|4524.4|4529.9|4526.9|4525.2|4522.2|0
1665478200000|2022-10-11 08:50:00|4527.2|4524.2|4518.9|4515.9|4527.2|4524.2|4517.9|4514.9|0
1665478500000|2022-10-11 08:55:00|4518.8|4515.8|4521.4|4518.4|4521.4|4518.4|4518.8|4515.8|0
1665478800000|2022-10-11 09:00:00|4521.3|4518.3|4525.1|4522.1|4525.5|4522.5|4519.5|4516.5|0
1665479100000|2022-10-11 09:05:00|4525|4522|4525.5|4522.5|4526|4523|4518.8|4515.8|0
1665479400000|2022-10-11 09:10:00|4525.4|4522.4|4523.9|4520.9|4525.4|4522.4|4522.9|4519.9|0
1665479700000|2022-10-11 09:15:00|4523.8|4520.8|4523.8|4520.8|4524.6|4521.6|4522.9|4519.9|0
1665480000000|2022-10-11 09:20:00|4524.1|4521.1|4523.2|4520.2|4524.3|4521.3|4522.7|4519.7|0
1665480300000|2022-10-11 09:25:00|4523|4520|4522.8|4519.8|4523.6|4520.6|4521.8|4518.8|0
1665480600000|2022-10-11 09:30:00|4522.7|4519.7|4517.9|4514.9|4522.7|4519.7|4517.5|4514.5|0
1665480900000|2022-10-11 09:35:00|4517.2|4514.2|4517.8|4514.8|4519.5|4516.5|4516.5|4513.5|0
1665481200000|2022-10-11 09:40:00|4517.7|4514.7|4517.3|4514.3|4518.7|4515.7|4516.7|4513.7|0
1665481500000|2022-10-11 09:45:00|4517.4|4514.4|4515.7|4512.7|4518.2|4515.2|4514.5|4511.5|0
1665481800000|2022-10-11 09:50:00|4515.4|4512.4|4518.8|4515.8|4519.1|4516.1|4513.8|4510.8|0
1665482100000|2022-10-11 09:55:00|4518.7|4515.7|4519.6|4516.6|4521.9|4518.9|4518.4|4515.4|0
1665482400000|2022-10-11 10:00:00|4519.9|4516.9|4515.3|4512.3|4520.1|4517.1|4514.2|4511.2|0
1665482700000|2022-10-11 10:05:00|4515.5|4512.5|4516|4513|4516.8|4513.8|4513.4|4510.4|0
1665483000000|2022-10-11 10:10:00|4516.1|4513.1|4518.6|4515.6|4519.8|4516.8|4515.5|4512.5|0
1665483300000|2022-10-11 10:15:00|4518.5|4515.5|4516.1|4513.1|4518.7|4515.7|4515.1|4512.1|0
1665483600000|2022-10-11 10:20:00|4516|4513|4517.6|4514.6|4517.6|4514.6|4515.9|4512.9|0
1665483900000|2022-10-11 10:25:00|4517.8|4514.8|4521.7|4518.7|4524.5|4521.5|4517.8|4514.8|0
1665484200000|2022-10-11 10:30:00|4521.6|4518.6|4521.4|4518.4|4522.9|4519.9|4521.1|4518.1|0
1665484500000|2022-10-11 10:35:00|4521.6|4518.6|4522.3|4519.3|4523.7|4520.7|4521.6|4518.6|0
1665484800000|2022-10-11 10:40:00|4522.7|4519.7|4525.4|4522.4|4525.7|4522.7|4522.1|4519.1|0
1665485100000|2022-10-11 10:45:00|4525.3|4522.3|4525.8|4522.8|4526.9|4523.9|4525.2|4522.2|0
1665485400000|2022-10-11 10:50:00|4525.9|4522.9|4527.9|4524.9|4528.2|4525.2|4525.3|4522.3|0
1665485700000|2022-10-11 10:55:00|4528|4525|4529.7|4526.7|4530.3|4527.3|4527.8|4524.8|0
1665486000000|2022-10-11 11:00:00|4531.4|4528.4|4534.3|4531.3|4537.5|4534.5|4531.2|4528.2|0
1665486300000|2022-10-11 11:05:00|4534.2|4531.2|4534.9|4531.9|4536.2|4533.2|4534.2|4531.2|0
1665486600000|2022-10-11 11:10:00|4535|4532|4532.4|4529.4|4535.1|4532.1|4531.7|4528.7|0
1665486900000|2022-10-11 11:15:00|4532.5|4529.5|4534.5|4531.5|4534.6|4531.6|4532.3|4529.3|0
1665487200000|2022-10-11 11:20:00|4534.6|4531.6|4538.3|4535.3|4539|4536|4531.7|4528.7|0
1665487500000|2022-10-11 11:25:00|4538.5|4535.5|4537|4534|4538.8|4535.8|4536.7|4533.7|0
1665487800000|2022-10-11 11:30:00|4536.9|4533.9|4535.5|4532.5|4536.9|4533.9|4535.2|4532.2|0
1665488100000|2022-10-11 11:35:00|4535.4|4532.4|4535.6|4532.6|4536.8|4533.8|4535.4|4532.4|0
1665488400000|2022-10-11 11:40:00|4535.3|4532.3|4536.8|4533.8|4537.9|4534.9|4534.8|4531.8|0
1665488700000|2022-10-11 11:45:00|4536.7|4533.7|4532.8|4529.8|4536.7|4533.7|4532.6|4529.6|0
1665489000000|2022-10-11 11:50:00|4532.7|4529.7|4533.4|4530.4|4533.4|4530.4|4530.2|4527.2|0
1665489300000|2022-10-11 11:55:00|4533.8|4530.8|4539.8|4536.8|4539.8|4536.8|4533.8|4530.8|0
1665489600000|2022-10-11 12:00:00|4540.1|4537.1|4542.5|4539.5|4542.5|4539.5|4538.4|4535.4|0
1665489900000|2022-10-11 12:05:00|4542.3|4539.3|4546.2|4543.2|4547.6|4544.6|4542.1|4539.1|0
1665490200000|2022-10-11 12:10:00|4546.1|4543.1|4546.8|4543.8|4549.8|4546.8|4544.6|4541.6|0
1665490500000|2022-10-11 12:15:00|4546.6|4543.6|4548.5|4545.5|4550.2|4547.2|4546.5|4543.5|0
1665490800000|2022-10-11 12:20:00|4548.6|4545.6|4549.1|4546.1|4550.3|4547.3|4548|4545|0
1665491100000|2022-10-11 12:25:00|4549.2|4546.2|4559.9|4556.9|4560.3|4557.3|4549.2|4546.2|0
1665491400000|2022-10-11 12:30:00|4559.5|4556.5|4565.7|4562.7|4565.7|4562.7|4552.7|4549.7|0
1665491700000|2022-10-11 12:35:00|4565.6|4562.6|4558.7|4555.7|4566|4563|4558.2|4555.2|0
1665492000000|2022-10-11 12:40:00|4558.5|4555.5|4552.5|4549.5|4560.3|4557.3|4552.5|4549.5|0
1665492300000|2022-10-11 12:45:00|4552.2|4549.2|4554|4551|4554.2|4551.2|4550.8|4547.8|0
1665492600000|2022-10-11 12:50:00|4553.9|4550.9|4553.1|4550.1|4556.2|4553.2|4552.6|4549.6|0
1665492900000|2022-10-11 12:55:00|4553|4550|4546.5|4543.5|4553|4550|4546.5|4543.5|0
1665493200000|2022-10-11 13:00:00|4546.6|4543.6|4543.8|4540.8|4546.7|4543.7|4538.1|4535.1|0
1665493500000|2022-10-11 13:05:00|4543.9|4540.9|4540.9|4537.9|4544.5|4541.5|4540.9|4537.9|0
1665493800000|2022-10-11 13:10:00|4540.8|4537.8|4542.4|4539.4|4542.8|4539.8|4539.1|4536.1|0
1665494100000|2022-10-11 13:15:00|4542.3|4539.3|4540.7|4537.7|4542.4|4539.4|4536.4|4533.4|0
1665494400000|2022-10-11 13:20:00|4540.6|4537.6|4539.4|4536.4|4542.2|4539.2|4537.4|4534.4|0
1665494700000|2022-10-11 13:25:00|4537.9|4534.9|4529.3|4526.3|4537.9|4534.9|4526.9|4523.9|0
1665495000000|2022-10-11 13:30:00|4529.8|4526.8|4513.6|4511.8|4550.5|4548.7|4512.7|4510.9|0
1665495300000|2022-10-11 13:35:00|4513|4511.2|4498.4|4496.6|4519|4517.2|4497.7|4495.9|0
1665495600000|2022-10-11 13:40:00|4497.8|4496|4489.4|4487.6|4501.1|4499.3|4482.9|4481.1|0
1665495900000|2022-10-11 13:45:00|4488.8|4487|4476.6|4474.8|4498.4|4496.6|4469.5|4467.7|0
1665496200000|2022-10-11 13:50:00|4476.5|4474.7|4464.1|4462.3|4485.5|4483.7|4462.8|4461|0
1665496500000|2022-10-11 13:55:00|4462.9|4461.1|4442.3|4440.5|4468.2|4466.4|4442.2|4440.4|0
1665496800000|2022-10-11 14:00:00|4441.5|4439.7|4434.3|4432.5|4443.8|4442|4425.3|4423.5|0
1665497100000|2022-10-11 14:05:00|4434.7|4432.9|4436.5|4434.7|4441.3|4439.5|4428.5|4426.7|0
1665497400000|2022-10-11 14:10:00|4435.8|4434|4447.3|4445.5|4450.1|4448.3|4434.2|4432.4|0
1665497700000|2022-10-11 14:15:00|4447.2|4445.4|4444.7|4442.9|4456.5|4454.7|4440.6|4438.8|0
1665498000000|2022-10-11 14:20:00|4444.3|4442.5|4446.1|4444.3|4447.6|4445.8|4433.6|4431.8|0
1665498300000|2022-10-11 14:25:00|4447.1|4445.3|4448.5|4446.7|4457.1|4455.3|4446.1|4444.3|0
1665498600000|2022-10-11 14:30:00|4447.6|4445.8|4463.6|4461.8|4468.4|4466.6|4436.2|4434.4|0
1665498900000|2022-10-11 14:35:00|4463.7|4461.9|4464.7|4462.9|4464.9|4463.1|4454.6|4452.8|0
1665499200000|2022-10-11 14:40:00|4465.8|4464|4469.3|4467.5|4479.7|4477.9|4464.4|4462.6|0
1665499500000|2022-10-11 14:45:00|4469.7|4467.9|4458.3|4456.5|4472.2|4470.4|4457.4|4455.6|0
1665499800000|2022-10-11 14:50:00|4458.2|4456.4|4460.7|4458.9|4466.1|4464.3|4454.4|4452.6|0
1665500100000|2022-10-11 14:55:00|4460|4458.2|4449|4447.2|4472.4|4470.6|4447.8|4446|0
1665500400000|2022-10-11 15:00:00|4448.8|4447|4485.7|4483.9|4489.5|4487.7|4447.6|4445.8|0
1665500700000|2022-10-11 15:05:00|4486|4484.2|4472.8|4471|4487.3|4485.5|4465.9|4464.1|0
1665501000000|2022-10-11 15:10:00|4474.1|4472.3|4475.8|4474|4479.1|4477.3|4466.8|4465|0
1665501300000|2022-10-11 15:15:00|4475.6|4473.8|4478.2|4476.4|4487|4485.2|4475.6|4473.8|0
1665501600000|2022-10-11 15:20:00|4479|4477.2|4481.9|4480.1|4484.9|4483.1|4475.4|4473.6|0
1665501900000|2022-10-11 15:25:00|4482.5|4480.7|4490|4488.2|4494.6|4492.8|4478.1|4476.3|0
1665502200000|2022-10-11 15:30:00|4491|4489.2|4501.2|4499.4|4502.1|4500.3|4487.1|4485.3|0
1665502500000|2022-10-11 15:35:00|4501.3|4499.5|4503.4|4501.6|4517.2|4515.4|4500.3|4498.5|0
1665502800000|2022-10-11 15:40:00|4503.7|4501.9|4520.5|4518.7|4520.9|4519.1|4499.2|4497.4|0
1665503100000|2022-10-11 15:45:00|4521.2|4519.4|4526.8|4525|4533.1|4531.3|4518.3|4516.5|0
1665503400000|2022-10-11 15:50:00|4526.7|4524.9|4519.6|4517.8|4535.2|4533.4|4519.3|4517.5|0
1665503700000|2022-10-11 15:55:00|4519.3|4517.5|4518.7|4516.9|4525.9|4524.1|4515.9|4514.1|0
1665504000000|2022-10-11 16:00:00|4519.4|4517.6|4501.6|4499.8|4519.4|4517.6|4500.6|4498.8|0
1665504300000|2022-10-11 16:05:00|4502.1|4500.3|4497.5|4495.7|4503.3|4501.5|4491.4|4489.6|0
1665504600000|2022-10-11 16:10:00|4497.4|4495.6|4511.9|4510.1|4512.2|4510.4|4496.4|4494.6|0
1665504900000|2022-10-11 16:15:00|4512.5|4510.7|4528.2|4526.4|4528.7|4526.9|4508.9|4507.1|0
1665505200000|2022-10-11 16:20:00|4528.8|4527|4531.5|4529.7|4534.3|4532.5|4523.7|4521.9|0
1665505500000|2022-10-11 16:25:00|4531.6|4529.8|4520.7|4518.9|4531.9|4530.1|4519.4|4517.6|0
1665505800000|2022-10-11 16:30:00|4520.8|4519|4523.9|4522.1|4529.4|4527.6|4519.5|4517.7|0
1665506100000|2022-10-11 16:35:00|4523.8|4522|4533.4|4531.6|4533.4|4531.6|4519.4|4517.6|0
1665506400000|2022-10-11 16:40:00|4533|4531.2|4548.8|4547|4548.8|4547|4531.6|4529.8|0
1665506700000|2022-10-11 16:45:00|4548.9|4547.1|4549.6|4547.8|4556.9|4555.1|4547.2|4545.4|0
1665507000000|2022-10-11 16:50:00|4550.4|4548.6|4535.2|4533.4|4552|4550.2|4534.6|4532.8|0
1665507300000|2022-10-11 16:55:00|4535.7|4533.9|4534.7|4532.9|4539.2|4537.4|4530.1|4528.3|0
1665507600000|2022-10-11 17:00:00|4535.3|4533.5|4534.8|4533|4538.6|4536.8|4532.5|4530.7|0
1665507900000|2022-10-11 17:05:00|4535|4533.2|4540.1|4538.3|4541.1|4539.3|4529.2|4527.4|0
1665508200000|2022-10-11 17:10:00|4540.3|4538.5|4535.4|4533.6|4543.6|4541.8|4533.7|4531.9|0
1665508500000|2022-10-11 17:15:00|4535.1|4533.3|4532.3|4530.5|4538.7|4536.9|4525.6|4523.8|0
1665508800000|2022-10-11 17:20:00|4532.1|4530.3|4535.4|4533.6|4535.4|4533.6|4529.2|4527.4|0
1665509100000|2022-10-11 17:25:00|4535.3|4533.5|4513.6|4511.8|4536.3|4534.5|4510.3|4508.5|0
1665509400000|2022-10-11 17:30:00|4512.7|4510.9|4514.3|4512.5|4516.2|4514.4|4503.4|4501.6|0
1665509700000|2022-10-11 17:35:00|4514.7|4512.9|4512.7|4510.9|4516.2|4514.4|4507.8|4506|0
1665510000000|2022-10-11 17:40:00|4512.6|4510.8|4513.1|4511.3|4516|4514.2|4509.3|4507.5|0
1665510300000|2022-10-11 17:45:00|4513.2|4511.4|4511.7|4509.9|4522.3|4520.5|4510.8|4509|0
1665510600000|2022-10-11 17:50:00|4511.6|4509.8|4507.6|4505.8|4518|4516.2|4505.9|4504.1|0
1665510900000|2022-10-11 17:55:00|4506.7|4504.9|4514.7|4512.9|4515.3|4513.5|4504|4502.2|0
1665511200000|2022-10-11 18:00:00|4514.8|4513|4517.1|4515.3|4519.5|4517.7|4509.1|4507.3|0
1665511500000|2022-10-11 18:05:00|4517|4515.2|4508.1|4506.3|4521.5|4519.7|4502.2|4500.4|0
1665511800000|2022-10-11 18:10:00|4508.4|4506.6|4497.9|4496.1|4508.4|4506.6|4492.1|4490.3|0
1665512100000|2022-10-11 18:15:00|4497.2|4495.4|4486.1|4484.3|4497.3|4495.5|4486.1|4484.3|0
1665512400000|2022-10-11 18:20:00|4486.2|4484.4|4498.2|4496.4|4498.2|4496.4|4485.4|4483.6|0
1665512700000|2022-10-11 18:25:00|4498.1|4496.3|4499.6|4497.8|4503.4|4501.6|4494.5|4492.7|0
1665513000000|2022-10-11 18:30:00|4499.1|4497.3|4500.3|4498.5|4504.3|4502.5|4497.8|4496|0
1665513300000|2022-10-11 18:35:00|4500.5|4498.7|4496.8|4495|4500.5|4498.7|4490.2|4488.4|0
1665513600000|2022-10-11 18:40:00|4497.1|4495.3|4485.1|4483.3|4503.5|4501.7|4485.1|4483.3|0
1665513900000|2022-10-11 18:45:00|4484.9|4483.1|4464|4462.2|4485.3|4483.5|4458.4|4456.6|0
1665514200000|2022-10-11 18:50:00|4463.7|4461.9|4450.5|4448.7|4466.1|4464.3|4450.2|4448.4|0
1665514500000|2022-10-11 18:55:00|4450.3|4448.5|4440.3|4438.5|4452|4450.2|4436.2|4434.4|0
1665514800000|2022-10-11 19:00:00|4440.2|4438.4|4437.5|4435.7|4444.6|4442.8|4431.8|4430|0
1665515100000|2022-10-11 19:05:00|4437.7|4435.9|4433.9|4432.1|4443.6|4441.8|4431.8|4430|0
1665515400000|2022-10-11 19:10:00|4433.7|4431.9|4430|4428.2|4436|4434.2|4421.3|4419.5|0
1665515700000|2022-10-11 19:15:00|4430.1|4428.3|4431.7|4429.9|4437.9|4436.1|4419.9|4418.1|0
1665516000000|2022-10-11 19:20:00|4432|4430.2|4440.6|4438.8|4445.5|4443.7|4431.8|4430|0
1665516300000|2022-10-11 19:25:00|4440.2|4438.4|4436.8|4435|4443.5|4441.7|4429.1|4427.3|0
1665516600000|2022-10-11 19:30:00|4436.9|4435.1|4437.8|4436|4442.8|4441|4428.6|4426.8|0
1665516900000|2022-10-11 19:35:00|4437.7|4435.9|4449.8|4448|4452.4|4450.6|4437.4|4435.6|0
1665517200000|2022-10-11 19:40:00|4449.3|4447.5|4446.2|4444.4|4449.3|4447.5|4437.2|4435.4|0
1665517500000|2022-10-11 19:45:00|4446.6|4444.8|4451.6|4449.8|4453.9|4452.1|4440.1|4438.3|0
1665517800000|2022-10-11 19:50:00|4446.2|4444.4|4448|4446.2|4449.3|4447.5|4433.8|4432|0
1665518100000|2022-10-11 19:55:00|4449.8|4448|4450.6|4448.8|4456.5|4454.7|4447.6|4445.8|0
1665518400000|2022-10-11 20:00:00|4451.2|4448.2|4447.4|4444.4|4452.3|4449.3|4445.9|4442.9|0
1665518700000|2022-10-11 20:05:00|4447.3|4444.3|4450.8|4447.8|4451.1|4448.1|4446.6|4443.6|0
1665519000000|2022-10-11 20:10:00|4450.7|4447.7|4453.5|4450.5|4453.5|4450.5|4449.8|4446.8|0
1665519300000|2022-10-11 20:15:00|4453.6|4450.6|4451|4448|4453.6|4450.6|4450.5|4447.5|0
1665519600000|2022-10-11 20:20:00|4451.1|4448.1|4451.9|4448.9|4452.3|4449.3|4450.8|4447.8|0
1665519900000|2022-10-11 20:25:00|4452|4449|4451.5|4448.5|4452.2|4449.2|4450.7|4447.7|0
1665520200000|2022-10-11 20:30:00|4451.4|4448.4|4451.9|4448.9|4452.3|4449.3|4451.4|4448.4|0
1665520500000|2022-10-11 20:35:00|4452|4449|4451.9|4448.9|4452.4|4449.4|4451.7|4448.7|0
1665520800000|2022-10-11 20:40:00|4451.8|4448.8|4452.1|4449.1|4452.6|4449.6|4451.8|4448.8|0
1665521100000|2022-10-11 20:45:00|4452.2|4449.2|4457.5|4454.5|4457.5|4454.5|4452.2|4449.2|0
1665521400000|2022-10-11 20:50:00|4457.3|4454.3|4458.4|4455.4|4458.7|4455.7|4456.5|4453.5|0
1665521700000|2022-10-11 20:55:00|4458.5|4455.5|4457.3|4454.3|4458.9|4455.9|4456.6|4453.6|0
1665522000000|2022-10-11 21:00:00|4457.2|4454.2|4455|4452|4458.1|4455.1|4455|4452|0
1665522300000|2022-10-11 21:05:00|4455.1|4452.1|4454.3|4451.3|4455.1|4452.1|4454.3|4451.3|0
1665522600000|2022-10-11 21:10:00|4454.4|4451.4|4455|4452|4455.2|4452.2|4452.7|4449.7|0
1665522900000|2022-10-11 21:15:00|4454.9|4451.9|4455.2|4452.2|4455.9|4452.9|4454.7|4451.7|0
1665523200000|2022-10-11 21:20:00|4455.3|4452.3|4453.9|4450.9|4455.3|4452.3|4453.9|4450.9|0
1665523500000|2022-10-11 21:25:00|4454|4451|4454.6|4451.6|4455.1|4452.1|4454|4451|0
1665523800000|2022-10-11 21:30:00|4454.5|4451.5|4453.7|4450.7|4454.6|4451.6|4453.7|4450.7|0
1665524100000|2022-10-11 21:35:00|4453.5|4450.5|4453.5|4450.5|4453.7|4450.7|4452.9|4449.9|0
1665524400000|2022-10-11 21:40:00|4453.7|4450.7|4453.1|4450.1|4454.1|4451.1|4452.6|4449.6|0
1665524700000|2022-10-11 21:45:00|4453.2|4450.2|4452.6|4449.6|4453.3|4450.3|4452.3|4449.3|0
1665525000000|2022-10-11 21:50:00|4452.5|4449.5|4452.8|4449.8|4452.8|4449.8|4452.2|4449.2|0
1665525300000|2022-10-11 21:55:00|4452.7|4449.7|4452.7|4449.7|4453|4450|4452.5|4449.5|0
1665525600000|2022-10-11 22:00:00|4453|4450|4454.8|4451.8|4455|4452|4453|4450|0
1665525900000|2022-10-11 22:05:00|4454.9|4451.9|4455.4|4452.4|4455.4|4452.4|4454.3|4451.3|0
1665526200000|2022-10-11 22:10:00|4455.7|4452.7|4454.7|4451.7|4455.8|4452.8|4454.2|4451.2|0
1665526500000|2022-10-11 22:15:00|4454.8|4451.8|4456.2|4453.2|4456.3|4453.3|4454.7|4451.7|0
1665526800000|2022-10-11 22:20:00|4456.3|4453.3|4457.7|4454.7|4457.9|4454.9|4456.3|4453.3|0
1665527100000|2022-10-11 22:25:00|4457.8|4454.8|4455.2|4452.2|4457.8|4454.8|4455.2|4452.2|0
1665527400000|2022-10-11 22:30:00|4455.1|4452.1|4449.6|4446.6|4455.2|4452.2|4449.6|4446.6|0
1665527700000|2022-10-11 22:35:00|4449.7|4446.7|4451.2|4448.2|4451.5|4448.5|4449.2|4446.2|0
1665528000000|2022-10-11 22:40:00|4451.3|4448.3|4453.1|4450.1|4453.1|4450.1|4451.1|4448.1|0
1665528300000|2022-10-11 22:45:00|4453|4450|4452.3|4449.3|4453|4450|4452.2|4449.2|0
1665528600000|2022-10-11 22:50:00|4452.1|4449.1|4453.3|4450.3|4453.6|4450.6|4451.8|4448.8|0
1665528900000|2022-10-11 22:55:00|4453.4|4450.4|4453.3|4450.3|4453.8|4450.8|4453.2|4450.2|0
1665529200000|2022-10-11 23:00:00|4453.2|4450.2|4454.2|4451.2|4454.3|4451.3|4452.8|4449.8|0
1665529500000|2022-10-11 23:05:00|4454.3|4451.3|4454.3|4451.3|4454.5|4451.5|4453.9|4450.9|0
1665529800000|2022-10-11 23:10:00|4454|4451|4453.6|4450.6|4454.2|4451.2|4453.3|4450.3|0
1665530100000|2022-10-11 23:15:00|4453.5|4450.5|4454.5|4451.5|4454.6|4451.6|4453.4|4450.4|0
1665530400000|2022-10-11 23:20:00|4454.6|4451.6|4453.6|4450.6|4455.1|4452.1|4453.6|4450.6|0
1665530700000|2022-10-11 23:25:00|4453.5|4450.5|4449.2|4446.2|4453.5|4450.5|4448.8|4445.8|0
1665531000000|2022-10-11 23:30:00|4449.5|4446.5|4449.9|4446.9|4449.9|4446.9|4448.1|4445.1|0
1665531300000|2022-10-11 23:35:00|4449.8|4446.8|4451.9|4448.9|4452.3|4449.3|4449.7|4446.7|0
1665531600000|2022-10-11 23:40:00|4452|4449|4452|4449|4452.6|4449.6|4451.2|4448.2|0
1665531900000|2022-10-11 23:45:00|4451.9|4448.9|4451.9|4448.9|4452.6|4449.6|4451.2|4448.2|0
1665532200000|2022-10-11 23:50:00|4452|4449|4452.4|4449.4|4452.5|4449.5|4451.5|4448.5|0
1665532500000|2022-10-11 23:55:00|4452.3|4449.3|4456.5|4451.5|4456.8|4453.3|4451.8|4448.8|0
1665532800000|2022-10-12 00:00:00|4457.1|4452.1|4452.8|4447.8|4461|4456|4447.9|4442.9|0
1665533100000|2022-10-12 00:05:00|4452.9|4447.9|4448.8|4443.8|4453.2|4448.2|4447.6|4442.6|0
1665533400000|2022-10-12 00:10:00|4448.9|4443.9|4449.7|4444.7|4450|4445|4445.6|4440.6|0
1665533700000|2022-10-12 00:15:00|4449.8|4444.8|4452.5|4447.5|4454.3|4449.3|4449.2|4444.2|0
1665534000000|2022-10-12 00:20:00|4452.7|4447.7|4459.8|4454.8|4463.7|4458.7|4452.7|4447.7|0
1665534300000|2022-10-12 00:25:00|4459.7|4454.7|4455.3|4450.3|4460.8|4455.8|4454.9|4449.9|0
1665534600000|2022-10-12 00:30:00|4455.5|4450.5|4460.4|4455.4|4460.4|4455.4|4455.1|4450.1|0
1665534900000|2022-10-12 00:35:00|4460.3|4455.3|4458.3|4453.3|4460.5|4455.5|4457.1|4452.1|0
1665535200000|2022-10-12 00:40:00|4458.4|4453.4|4462.6|4457.6|4463.6|4458.6|4457.3|4452.3|0
1665535500000|2022-10-12 00:45:00|4462.7|4457.7|4473.5|4468.5|4474.6|4469.6|4461.3|4456.3|0
1665535800000|2022-10-12 00:50:00|4473.6|4468.6|4469.3|4464.3|4473.6|4468.6|4467.7|4462.7|0
1665536100000|2022-10-12 00:55:00|4469.4|4464.4|4468|4463|4470.3|4465.3|4466.7|4461.7|0
1665536400000|2022-10-12 01:00:00|4468.1|4463.1|4465.4|4460.4|4470.4|4465.4|4465|4460|0
1665536700000|2022-10-12 01:05:00|4465.5|4460.5|4462.9|4457.9|4466.6|4461.6|4462.9|4457.9|0
1665537000000|2022-10-12 01:10:00|4463.1|4458.1|4465.4|4460.4|4465.8|4460.8|4462.3|4457.3|0
1665537300000|2022-10-12 01:15:00|4466|4461|4464|4459|4468.1|4463.1|4463|4458|0
1665537600000|2022-10-12 01:20:00|4464.2|4459.2|4463.1|4458.1|4467.1|4462.1|4463.1|4458.1|0
1665537900000|2022-10-12 01:25:00|4463|4458|4458.9|4453.9|4466.8|4461.8|4458.5|4453.5|0
1665538200000|2022-10-12 01:30:00|4458.7|4453.7|4453.2|4448.2|4459|4454|4451.8|4446.8|0
1665538500000|2022-10-12 01:35:00|4453.1|4448.1|4455.1|4450.1|4455.3|4450.3|4451.7|4446.7|0
1665538800000|2022-10-12 01:40:00|4455|4450|4453.3|4448.3|4457.1|4452.1|4451.8|4446.8|0
1665539100000|2022-10-12 01:45:00|4453.2|4448.2|4453.8|4448.8|4454.4|4449.4|4450.3|4445.3|0
1665539400000|2022-10-12 01:50:00|4453.9|4448.9|4448.6|4443.6|4455.8|4450.8|4448.3|4443.3|0
1665539700000|2022-10-12 01:55:00|4448.5|4443.5|4456|4451|4456.1|4451.1|4448.2|4443.2|0
1665540000000|2022-10-12 02:00:00|4455.9|4450.9|4458.7|4453.7|4460.3|4455.3|4454.3|4449.3|0
1665540300000|2022-10-12 02:05:00|4458.9|4453.9|4453.4|4448.4|4459.8|4454.8|4453.4|4448.4|0
1665540600000|2022-10-12 02:10:00|4453.3|4448.3|4454.5|4449.5|4455.5|4450.5|4451.6|4446.6|0
1665540900000|2022-10-12 02:15:00|4454.6|4449.6|4452|4447|4456.2|4451.2|4446.2|4441.2|0
1665541200000|2022-10-12 02:20:00|4451.7|4446.7|4456.2|4451.2|4456.5|4451.5|4451.2|4446.2|0
1665541500000|2022-10-12 02:25:00|4456.1|4451.1|4455.7|4450.7|4459.2|4454.2|4455.3|4450.3|0
1665541800000|2022-10-12 02:30:00|4455.5|4450.5|4459.6|4454.6|4460.6|4455.6|4455.3|4450.3|0
1665542100000|2022-10-12 02:35:00|4459.5|4454.5|4453.4|4448.4|4460|4455|4452.5|4447.5|0
1665542400000|2022-10-12 02:40:00|4453.3|4448.3|4453.4|4448.4|4454.7|4449.7|4452.3|4447.3|0
1665542700000|2022-10-12 02:45:00|4453.6|4448.6|4457.7|4452.7|4459.1|4454.1|4453.6|4448.6|0
1665543000000|2022-10-12 02:50:00|4457.5|4452.5|4458.9|4453.9|4461.2|4456.2|4457.5|4452.5|0
1665543300000|2022-10-12 02:55:00|4459|4454|4461.3|4456.3|4463|4458|4458.6|4453.6|0
1665543600000|2022-10-12 03:00:00|4461.1|4456.1|4460.5|4455.5|4464.1|4459.1|4459.5|4454.5|0
1665543900000|2022-10-12 03:05:00|4460.4|4455.4|4459.3|4454.3|4462.5|4457.5|4459.2|4454.2|0
1665544200000|2022-10-12 03:10:00|4459.5|4454.5|4461.6|4456.6|4463.6|4458.6|4458.6|4453.6|0
1665544500000|2022-10-12 03:15:00|4461.7|4456.7|4463.4|4458.4|4464.4|4459.4|4461.3|4456.3|0
1665544800000|2022-10-12 03:20:00|4463.6|4458.6|4461.2|4456.2|4463.6|4458.6|4457.7|4452.7|0
1665545100000|2022-10-12 03:25:00|4461.1|4456.1|4462.5|4457.5|4463.2|4458.2|4460.3|4455.3|0
1665545400000|2022-10-12 03:30:00|4462.4|4457.4|4457.1|4452.1|4462.8|4457.8|4456.8|4451.8|0
1665545700000|2022-10-12 03:35:00|4457.2|4452.2|4456.7|4451.7|4458.6|4453.6|4455.5|4450.5|0
1665546000000|2022-10-12 03:40:00|4456.6|4451.6|4456.9|4451.9|4458.1|4453.1|4456.3|4451.3|0
1665546300000|2022-10-12 03:45:00|4456.7|4451.7|4455.5|4450.5|4457.6|4452.6|4455|4450|0
1665546600000|2022-10-12 03:50:00|4455.4|4450.4|4457.9|4452.9|4458.2|4453.2|4454.8|4449.8|0
1665546900000|2022-10-12 03:55:00|4457.8|4452.8|4457.3|4452.3|4460.4|4455.4|4456|4451|0
1665547200000|2022-10-12 04:00:00|4457.2|4452.2|4480.6|4475.6|4481.4|4476.4|4455.6|4450.6|0
1665547500000|2022-10-12 04:05:00|4480.4|4475.4|4469.5|4464.5|4481.8|4476.8|4467.1|4462.1|0
1665547800000|2022-10-12 04:10:00|4469.3|4464.3|4472.5|4467.5|4475.6|4470.6|4468|4463|0
1665548100000|2022-10-12 04:15:00|4472.6|4467.6|4474.6|4469.6|4477.2|4472.2|4472.4|4467.4|0
1665548400000|2022-10-12 04:20:00|4474.5|4469.5|4475.9|4470.9|4477.8|4472.8|4472.3|4467.3|0
1665548700000|2022-10-12 04:25:00|4475.8|4470.8|4475.8|4470.8|4479.2|4474.2|4473.8|4468.8|0
1665549000000|2022-10-12 04:30:00|4475.9|4470.9|4471|4466|4477.6|4472.6|4470.6|4465.6|0
1665549300000|2022-10-12 04:35:00|4470.9|4465.9|4468.6|4463.6|4472|4467|4468.6|4463.6|0
1665549600000|2022-10-12 04:40:00|4468.7|4463.7|4471.8|4466.8|4472.8|4467.8|4468.6|4463.6|0
1665549900000|2022-10-12 04:45:00|4471.6|4466.6|4472.7|4467.7|4474.2|4469.2|4471.1|4466.1|0
1665550200000|2022-10-12 04:50:00|4472.9|4467.9|4473|4468|4474.5|4469.5|4472.5|4467.5|0
1665550500000|2022-10-12 04:55:00|4472.9|4467.9|4471.3|4466.3|4473.2|4468.2|4470.3|4465.3|0
1665550800000|2022-10-12 05:00:00|4471.2|4466.2|4463|4458|4473.3|4468.3|4462.3|4457.3|0
1665551100000|2022-10-12 05:05:00|4462.9|4457.9|4465|4460|4467.4|4462.4|4462.4|4457.4|0
1665551400000|2022-10-12 05:10:00|4464.9|4459.9|4467.3|4462.3|4472|4467|4464.5|4459.5|0
1665551700000|2022-10-12 05:15:00|4467.1|4462.1|4462.4|4457.4|4468|4463|4461.3|4456.3|0
1665552000000|2022-10-12 05:20:00|4462.6|4457.6|4465.4|4460.4|4465.4|4460.4|4461.7|4456.7|0
1665552300000|2022-10-12 05:25:00|4465.1|4460.1|4463.4|4458.4|4465.5|4460.5|4461.1|4456.1|0
1665552600000|2022-10-12 05:30:00|4463.5|4458.5|4465|4460|4466.7|4461.7|4462.4|4457.4|0
1665552900000|2022-10-12 05:35:00|4464.6|4459.6|4462.7|4457.7|4466.1|4461.1|4462.5|4457.5|0
1665553200000|2022-10-12 05:40:00|4462.8|4457.8|4469.8|4464.8|4470.2|4465.2|4461.6|4456.6|0
1665553500000|2022-10-12 05:45:00|4469.7|4464.7|4477.1|4472.1|4478.8|4473.8|4469.3|4464.3|0
1665553800000|2022-10-12 05:50:00|4476.9|4471.9|4478.7|4473.7|4479.3|4474.3|4474.2|4469.2|0
1665554100000|2022-10-12 05:55:00|4478.6|4473.6|4480|4475|4482.1|4477.1|4476.8|4471.8|0
1665554400000|2022-10-12 06:00:00|4480.1|4475.1|4474|4469|4484.2|4479.2|4471.6|4466.6|0
1665554700000|2022-10-12 06:05:00|4473.4|4468.4|4476.4|4471.4|4479.5|4474.5|4473.2|4468.2|0
1665555000000|2022-10-12 06:10:00|4476.3|4471.3|4481|4476|4483.1|4478.1|4476.3|4471.3|0
1665555300000|2022-10-12 06:15:00|4480.9|4475.9|4480.3|4475.3|4484.4|4479.4|4479.7|4474.7|0
1665555600000|2022-10-12 06:20:00|4480.2|4475.2|4481.8|4476.8|4482.6|4477.6|4474.8|4469.8|0
1665555900000|2022-10-12 06:25:00|4481.7|4476.7|4488.5|4483.5|4489.1|4484.1|4480.5|4475.5|0
1665556200000|2022-10-12 06:30:00|4488.4|4483.4|4488.7|4483.7|4489|4484|4484.2|4479.2|0
1665556500000|2022-10-12 06:35:00|4488.6|4483.6|4491|4486|4495.5|4490.5|4485.9|4480.9|0
1665556800000|2022-10-12 06:40:00|4490.6|4485.6|4492.7|4487.7|4494.8|4489.8|4488.8|4483.8|0
1665557100000|2022-10-12 06:45:00|4492.8|4487.8|4498.3|4493.3|4500.9|4495.9|4491.4|4486.4|0
1665557400000|2022-10-12 06:50:00|4498.5|4493.5|4491.9|4486.9|4498.7|4493.7|4491.2|4486.2|0
1665557700000|2022-10-12 06:55:00|4491.8|4486.8|4489|4484|4492.5|4487.5|4488.5|4483.5|0
1665558000000|2022-10-12 07:00:00|4488.9|4483.9|4478.9|4473.9|4489.9|4484.9|4476.2|4471.2|0
1665558300000|2022-10-12 07:05:00|4479.1|4474.1|4479.9|4474.9|4489.6|4484.6|4478.1|4473.1|0
1665558600000|2022-10-12 07:10:00|4479.7|4474.7|4479.6|4474.6|4481.7|4476.7|4474|4469|0
1665558900000|2022-10-12 07:15:00|4479|4474|4482.4|4477.4|4484.1|4479.1|4477.3|4472.3|0
1665559200000|2022-10-12 07:20:00|4482.5|4477.5|4489.9|4484.9|4491.8|4486.8|4482.1|4477.1|0
1665559500000|2022-10-12 07:25:00|4490|4485|4472.2|4467.2|4490.7|4485.7|4467.7|4462.7|0
1665559800000|2022-10-12 07:30:00|4471.6|4466.6|4471.1|4466.1|4473.7|4468.7|4463.4|4458.4|0
1665560100000|2022-10-12 07:35:00|4471|4466|4473.5|4468.5|4477.7|4472.7|4469.5|4464.5|0
1665560400000|2022-10-12 07:40:00|4473.7|4468.7|4473.4|4468.4|4476.4|4471.4|4469|4464|0
1665560700000|2022-10-12 07:45:00|4473.2|4468.2|4476.9|4471.9|4482.3|4477.3|4471.2|4466.2|0
1665561000000|2022-10-12 07:50:00|4476.7|4471.7|4482.2|4477.2|4483.4|4478.4|4474.8|4469.8|0
1665561300000|2022-10-12 07:55:00|4482.7|4477.7|4474.4|4469.4|4482.9|4477.9|4473.7|4468.7|0
1665561600000|2022-10-12 08:00:00|4474.3|4469.3|4485|4482|4486.7|4483.7|4471.7|4466.7|0
1665561900000|2022-10-12 08:05:00|4484.9|4481.9|4484.1|4481.1|4488.3|4485.3|4483.6|4480.6|0
1665562200000|2022-10-12 08:10:00|4484.2|4481.2|4483.3|4480.3|4485.9|4482.9|4480.7|4477.7|0
1665562500000|2022-10-12 08:15:00|4483.1|4480.1|4489.1|4486.1|4493.1|4490.1|4480.4|4477.4|0
1665562800000|2022-10-12 08:20:00|4489.3|4486.3|4492|4489|4492.7|4489.7|4489.3|4486.3|0
1665563100000|2022-10-12 08:25:00|4491.9|4488.9|4495.4|4492.4|4495.4|4492.4|4491|4488|0
1665563400000|2022-10-12 08:30:00|4495.7|4492.7|4482.1|4479.1|4495.9|4492.9|4477.9|4474.9|0
1665563700000|2022-10-12 08:35:00|4482.2|4479.2|4476|4473|4482.3|4479.3|4471.5|4468.5|0
1665564000000|2022-10-12 08:40:00|4476.2|4473.2|4474.4|4471.4|4477.7|4474.7|4472.9|4469.9|0
1665564300000|2022-10-12 08:45:00|4474.2|4471.2|4478.9|4475.9|4481.3|4478.3|4473.7|4470.7|0
1665564600000|2022-10-12 08:50:00|4479|4476|4480.4|4477.4|4481.6|4478.6|4478.9|4475.9|0
1665564900000|2022-10-12 08:55:00|4480.5|4477.5|4480.1|4477.1|4481.8|4478.8|4480|4477|0
1665565200000|2022-10-12 09:00:00|4479.9|4476.9|4484.6|4481.6|4485.6|4482.6|4476.5|4473.5|0
1665565500000|2022-10-12 09:05:00|4484.8|4481.8|4484.9|4481.9|4485.4|4482.4|4482.9|4479.9|0
1665565800000|2022-10-12 09:10:00|4485|4482|4489.8|4486.8|4490.3|4487.3|4485|4482|0
1665566100000|2022-10-12 09:15:00|4489.9|4486.9|4489.1|4486.1|4490|4487|4488.4|4485.4|0
1665566400000|2022-10-12 09:20:00|4488.8|4485.8|4495.1|4492.1|4495.1|4492.1|4488.7|4485.7|0
1665566700000|2022-10-12 09:25:00|4495.3|4492.3|4500.2|4497.2|4500.4|4497.4|4493.4|4490.4|0
1665567000000|2022-10-12 09:30:00|4500.3|4497.3|4503.7|4500.7|4505.5|4502.5|4499.4|4496.4|0
1665567300000|2022-10-12 09:35:00|4503.8|4500.8|4503|4500|4503.8|4500.8|4500.9|4497.9|0
1665567600000|2022-10-12 09:40:00|4503.1|4500.1|4498.6|4495.6|4504.4|4501.4|4498.2|4495.2|0
1665567900000|2022-10-12 09:45:00|4498.5|4495.5|4495.5|4492.5|4498.5|4495.5|4495.4|4492.4|0
1665568200000|2022-10-12 09:50:00|4495.4|4492.4|4494.9|4491.9|4496|4493|4494.2|4491.2|0
1665568500000|2022-10-12 09:55:00|4494.7|4491.7|4495.7|4492.7|4495.8|4492.8|4494.7|4491.7|0
1665568800000|2022-10-12 10:00:00|4495.6|4492.6|4498.5|4495.5|4500.1|4497.1|4495.6|4492.6|0
1665569100000|2022-10-12 10:05:00|4498.6|4495.6|4495.4|4492.4|4499|4496|4495.1|4492.1|0
1665569400000|2022-10-12 10:10:00|4495.2|4492.2|4494.9|4491.9|4496|4493|4494.3|4491.3|0
1665569700000|2022-10-12 10:15:00|4495|4492|4494.2|4491.2|4496.1|4493.1|4494.1|4491.1|0
1665570000000|2022-10-12 10:20:00|4493.6|4490.6|4489.7|4486.7|4494.1|4491.1|4489.7|4486.7|0
1665570300000|2022-10-12 10:25:00|4489.6|4486.6|4487.5|4484.5|4489.6|4486.6|4486.6|4483.6|0
1665570600000|2022-10-12 10:30:00|4487.6|4484.6|4486.1|4483.1|4487.6|4484.6|4485.5|4482.5|0
1665570900000|2022-10-12 10:35:00|4486.2|4483.2|4487.8|4484.8|4488.6|4485.6|4485.3|4482.3|0
1665571200000|2022-10-12 10:40:00|4487.6|4484.6|4483|4480|4488.1|4485.1|4482.8|4479.8|0
1665571500000|2022-10-12 10:45:00|4483.1|4480.1|4483.7|4480.7|4486.6|4483.6|4483.1|4480.1|0
1665571800000|2022-10-12 10:50:00|4483.8|4480.8|4484.8|4481.8|4485.1|4482.1|4481.9|4478.9|0
1665572100000|2022-10-12 10:55:00|4484.9|4481.9|4487.3|4484.3|4488.2|4485.2|4484.9|4481.9|0
1665572400000|2022-10-12 11:00:00|4487.7|4484.7|4489.7|4486.7|4489.7|4486.7|4487.1|4484.1|0
1665572700000|2022-10-12 11:05:00|4489.6|4486.6|4493.1|4490.1|4493.7|4490.7|4489.1|4486.1|0
1665573000000|2022-10-12 11:10:00|4493.4|4490.4|4493.1|4490.1|4494.9|4491.9|4490.1|4487.1|0
1665573300000|2022-10-12 11:15:00|4493|4490|4492.1|4489.1|4493.2|4490.2|4491.3|4488.3|0
1665573600000|2022-10-12 11:20:00|4492.2|4489.2|4494.8|4491.8|4495.1|4492.1|4491.5|4488.5|0
1665573900000|2022-10-12 11:25:00|4494.9|4491.9|4497.2|4494.2|4497.7|4494.7|4494.5|4491.5|0
1665574200000|2022-10-12 11:30:00|4497.1|4494.1|4495.5|4492.5|4497.3|4494.3|4495.2|4492.2|0
1665574500000|2022-10-12 11:35:00|4495.4|4492.4|4496.9|4493.9|4497.6|4494.6|4493.9|4490.9|0
1665574800000|2022-10-12 11:40:00|4496.8|4493.8|4493.2|4490.2|4496.9|4493.9|4493.2|4490.2|0
1665575100000|2022-10-12 11:45:00|4493.3|4490.3|4491|4488|4493.6|4490.6|4490|4487|0
1665575400000|2022-10-12 11:50:00|4490.8|4487.8|4493.2|4490.2|4493.5|4490.5|4489.9|4486.9|0
1665575700000|2022-10-12 11:55:00|4493.1|4490.1|4492|4489|4494.3|4491.3|4491.7|4488.7|0
1665576000000|2022-10-12 12:00:00|4492.1|4489.1|4492.4|4489.4|4494|4491|4492|4489|0
1665576300000|2022-10-12 12:05:00|4492.5|4489.5|4491.6|4488.6|4492.5|4489.5|4489.6|4486.6|0
1665576600000|2022-10-12 12:10:00|4491.7|4488.7|4488.8|4485.8|4492.4|4489.4|4488.2|4485.2|0
1665576900000|2022-10-12 12:15:00|4488.7|4485.7|4490.8|4487.8|4492.3|4489.3|4488.7|4485.7|0
1665577200000|2022-10-12 12:20:00|4490.9|4487.9|4492.6|4489.6|4492.6|4489.6|4487.5|4484.5|0
1665577500000|2022-10-12 12:25:00|4492.7|4489.7|4493|4490|4496.3|4493.3|4491.8|4488.8|0
1665577800000|2022-10-12 12:30:00|4490.5|4487.5|4458.4|4455.4|4490.5|4487.5|4454.9|4451.9|0
1665578100000|2022-10-12 12:35:00|4458.2|4455.2|4463.1|4460.1|4466.7|4463.7|4452.3|4449.3|0
1665578400000|2022-10-12 12:40:00|4463.4|4460.4|4473.8|4470.8|4474.3|4471.3|4457.2|4454.2|0
1665578700000|2022-10-12 12:45:00|4473.9|4470.9|4463.1|4460.1|4474|4471|4462.3|4459.3|0
1665579000000|2022-10-12 12:50:00|4463|4460|4461.5|4458.5|4470|4467|4460.2|4457.2|0
1665579300000|2022-10-12 12:55:00|4461.6|4458.6|4464|4461|4466.4|4463.4|4460.7|4457.7|0
1665579600000|2022-10-12 13:00:00|4464.1|4461.1|4453|4450|4464.1|4461.1|4453|4450|0
1665579900000|2022-10-12 13:05:00|4452.9|4449.9|4446.4|4443.4|4453.7|4450.7|4444.8|4441.8|0
1665580200000|2022-10-12 13:10:00|4445.9|4442.9|4446.1|4443.1|4449.8|4446.8|4444.4|4441.4|0
1665580500000|2022-10-12 13:15:00|4446.2|4443.2|4449.6|4446.6|4452|4449|4446.1|4443.1|0
1665580800000|2022-10-12 13:20:00|4449.7|4446.7|4448.3|4445.3|4450.4|4447.4|4445.1|4442.1|0
1665581100000|2022-10-12 13:25:00|4443.1|4440.1|4442.4|4439.4|4445.1|4442.1|4437.8|4434.8|0
1665581400000|2022-10-12 13:30:00|4443.7|4440.7|4438.4|4436.6|4444.8|4443|4415.2|4413.4|0
1665581700000|2022-10-12 13:35:00|4438.3|4436.5|4485.1|4483.3|4491.6|4489.8|4437.4|4435.6|0
1665582000000|2022-10-12 13:40:00|4484.4|4482.6|4493.3|4491.5|4493.4|4491.6|4464.3|4462.5|0
1665582300000|2022-10-12 13:45:00|4494.3|4492.5|4472.2|4470.4|4501.8|4500|4468.5|4466.7|0
1665582600000|2022-10-12 13:50:00|4472.4|4470.6|4464.2|4462.4|4478.7|4476.9|4459|4457.2|0
1665582900000|2022-10-12 13:55:00|4464.1|4462.3|4469|4467.2|4478.1|4476.3|4458.2|4456.4|0
1665583200000|2022-10-12 14:00:00|4469.1|4467.3|4467.7|4465.9|4480.7|4478.9|4464|4462.2|0
1665583500000|2022-10-12 14:05:00|4467.6|4465.8|4452|4450.2|4469.6|4467.8|4444.1|4442.3|0
1665583800000|2022-10-12 14:10:00|4451.7|4449.9|4444.3|4442.5|4453.5|4451.7|4440.1|4438.3|0
1665584100000|2022-10-12 14:15:00|4442|4440.2|4445.6|4443.8|4449.9|4448.1|4432.8|4431|0
1665584400000|2022-10-12 14:20:00|4444|4442.2|4437.5|4435.7|4444.3|4442.5|4427|4425.2|0
1665584700000|2022-10-12 14:25:00|4437|4435.2|4454.4|4452.6|4465.1|4463.3|4436.1|4434.3|0
1665585000000|2022-10-12 14:30:00|4454.6|4452.8|4455.6|4453.8|4466.2|4464.4|4449.7|4447.9|0
1665585300000|2022-10-12 14:35:00|4455.2|4453.4|4439.3|4437.5|4455.7|4453.9|4438.5|4436.7|0
1665585600000|2022-10-12 14:40:00|4439.4|4437.6|4431.7|4429.9|4440.9|4439.1|4431.6|4429.8|0
1665585900000|2022-10-12 14:45:00|4430.2|4428.4|4434.8|4433|4440|4438.2|4423.6|4421.8|0
1665586200000|2022-10-12 14:50:00|4434.6|4432.8|4441.8|4440|4443.1|4441.3|4432.1|4430.3|0
1665586500000|2022-10-12 14:55:00|4441.5|4439.7|4431.7|4429.9|4442.7|4440.9|4431.7|4429.9|0
1665586800000|2022-10-12 15:00:00|4431.5|4429.7|4442|4440.2|4448.5|4446.7|4429.6|4427.8|0
1665587100000|2022-10-12 15:05:00|4441.1|4439.3|4443|4441.2|4449.9|4448.1|4439.6|4437.8|0
1665587400000|2022-10-12 15:10:00|4443.2|4441.4|4451.1|4449.3|4452.1|4450.3|4442|4440.2|0
1665587700000|2022-10-12 15:15:00|4452.2|4450.4|4460.7|4458.9|4462.7|4460.9|4450.1|4448.3|0
1665588000000|2022-10-12 15:20:00|4460.4|4458.6|4461.5|4459.7|4469.4|4467.6|4454.9|4453.1|0
1665588300000|2022-10-12 15:25:00|4461.6|4459.8|4464|4462.2|4464|4462.2|4453.1|4451.3|0
1665588600000|2022-10-12 15:30:00|4464.7|4462.9|4457.1|4455.3|4465|4463.2|4454|4452.2|0
1665588900000|2022-10-12 15:35:00|4457|4455.2|4462.4|4460.6|4471.5|4469.7|4454.5|4452.7|0
1665589200000|2022-10-12 15:40:00|4462.2|4460.4|4474.2|4472.4|4480.1|4478.3|4460.9|4459.1|0
1665589500000|2022-10-12 15:45:00|4474|4472.2|4471.7|4469.9|4475.1|4473.3|4467.4|4465.6|0
1665589800000|2022-10-12 15:50:00|4471|4469.2|4479.3|4477.5|4481.4|4479.6|4469.9|4468.1|0
1665590100000|2022-10-12 15:55:00|4479.6|4477.8|4473.1|4471.3|4479.8|4478|4470.6|4468.8|0
1665590400000|2022-10-12 16:00:00|4473.6|4471.8|4469.1|4467.3|4477.1|4475.3|4467.7|4465.9|0
1665590700000|2022-10-12 16:05:00|4469|4467.2|4461.6|4459.8|4476.6|4474.8|4457.6|4455.8|0
1665591000000|2022-10-12 16:10:00|4461.8|4460|4456.9|4455.1|4463.1|4461.3|4451|4449.2|0
1665591300000|2022-10-12 16:15:00|4457.3|4455.5|4461.5|4459.7|4462.3|4460.5|4455.5|4453.7|0
1665591600000|2022-10-12 16:20:00|4461.6|4459.8|4459.4|4457.6|4463.7|4461.9|4457.9|4456.1|0
1665591900000|2022-10-12 16:25:00|4459.1|4457.3|4448.8|4447|4462.7|4460.9|4446.7|4444.9|0
1665592200000|2022-10-12 16:30:00|4448.4|4446.6|4450.9|4449.1|4450.9|4449.1|4443|4441.2|0
1665592500000|2022-10-12 16:35:00|4450.8|4449|4444.9|4443.1|4452.2|4450.4|4442.2|4440.4|0
1665592800000|2022-10-12 16:40:00|4444.3|4442.5|4449.8|4448|4449.8|4448|4443.7|4441.9|0
1665593100000|2022-10-12 16:45:00|4450|4448.2|4457.6|4455.8|4459|4457.2|4450|4448.2|0
1665593400000|2022-10-12 16:50:00|4458.2|4456.4|4464.3|4462.5|4465.1|4463.3|4458.2|4456.4|0
1665593700000|2022-10-12 16:55:00|4465.3|4463.5|4466.8|4465|4469.8|4468|4465.3|4463.5|0
1665594000000|2022-10-12 17:00:00|4466.7|4464.9|4463.4|4461.6|4474.1|4472.3|4462.4|4460.6|0
1665594300000|2022-10-12 17:05:00|4464.4|4462.6|4468.9|4467.1|4471.1|4469.3|4461.7|4459.9|0
1665594600000|2022-10-12 17:10:00|4469|4467.2|4469.4|4467.6|4470.7|4468.9|4466.7|4464.9|0
1665594900000|2022-10-12 17:15:00|4469.1|4467.3|4459.9|4458.1|4469.2|4467.4|4459.8|4458|0
1665595200000|2022-10-12 17:20:00|4459.7|4457.9|4458.2|4456.4|4461.1|4459.3|4457.8|4456|0
1665595500000|2022-10-12 17:25:00|4457.7|4455.9|4462.8|4461|4465.1|4463.3|4456.7|4454.9|0
1665595800000|2022-10-12 17:30:00|4463|4461.2|4451.1|4449.3|4464|4462.2|4451.1|4449.3|0
1665596100000|2022-10-12 17:35:00|4450.6|4448.8|4452.2|4450.4|4452.4|4450.6|4445.4|4443.6|0
1665596400000|2022-10-12 17:40:00|4452.5|4450.7|4452.5|4450.7|4454.3|4452.5|4448.2|4446.4|0
1665596700000|2022-10-12 17:45:00|4452.8|4451|4454.8|4453|4456.4|4454.6|4449.5|4447.7|0
1665597000000|2022-10-12 17:50:00|4454.9|4453.1|4455|4453.2|4457.3|4455.5|4451.2|4449.4|0
1665597300000|2022-10-12 17:55:00|4453.9|4452.1|4453.8|4452|4454.6|4452.8|4449.3|4447.5|0
1665597600000|2022-10-12 18:00:00|4453.5|4451.7|4453.6|4451.8|4473.4|4471.6|4445.2|4443.4|0
1665597900000|2022-10-12 18:05:00|4453.5|4451.7|4470.3|4468.5|4479.6|4477.8|4451.6|4449.8|0
1665598200000|2022-10-12 18:10:00|4470.5|4468.7|4481.8|4480|4484.9|4483.1|4462.8|4461|0
1665598500000|2022-10-12 18:15:00|4481.9|4480.1|4477.6|4475.8|4484.7|4482.9|4472.2|4470.4|0
1665598800000|2022-10-12 18:20:00|4477.3|4475.5|4471.6|4469.8|4478.9|4477.1|4462|4460.2|0
1665599100000|2022-10-12 18:25:00|4471.5|4469.7|4483.9|4482.1|4488.7|4486.9|4468.9|4467.1|0
1665599400000|2022-10-12 18:30:00|4484|4482.2|4482.2|4480.4|4488.6|4486.8|4475.2|4473.4|0
1665599700000|2022-10-12 18:35:00|4481.8|4480|4482.3|4480.5|4488.1|4486.3|4479.7|4477.9|0
1665600000000|2022-10-12 18:40:00|4481.7|4479.9|4478.7|4476.9|4485.9|4484.1|4477.1|4475.3|0
1665600300000|2022-10-12 18:45:00|4478|4476.2|4472.2|4470.4|4481.6|4479.8|4470.4|4468.6|0
1665600600000|2022-10-12 18:50:00|4471.7|4469.9|4466.4|4464.6|4473.9|4472.1|4464.3|4462.5|0
1665600900000|2022-10-12 18:55:00|4466.3|4464.5|4463.1|4461.3|4470.7|4468.9|4461.3|4459.5|0
1665601200000|2022-10-12 19:00:00|4462.2|4460.4|4452.2|4450.4|4462.8|4461|4450.3|4448.5|0
1665601500000|2022-10-12 19:05:00|4452.3|4450.5|4454.6|4452.8|4460.6|4458.8|4450|4448.2|0
1665601800000|2022-10-12 19:10:00|4454.7|4452.9|4459.6|4457.8|4460.7|4458.9|4454.5|4452.7|0
1665602100000|2022-10-12 19:15:00|4458.3|4456.5|4469.1|4467.3|4469.6|4467.8|4454.1|4452.3|0
1665602400000|2022-10-12 19:20:00|4468.8|4467|4464.4|4462.6|4472.8|4471|4462.7|4460.9|0
1665602700000|2022-10-12 19:25:00|4463.6|4461.8|4464.7|4462.9|4470.9|4469.1|4462.2|4460.4|0
1665603000000|2022-10-12 19:30:00|4463|4461.2|4473.4|4471.6|4473.8|4472|4461.8|4460|0
1665603300000|2022-10-12 19:35:00|4473.9|4472.1|4473.3|4471.5|4477.3|4475.5|4471.7|4469.9|0
1665603600000|2022-10-12 19:40:00|4473.9|4472.1|4471.1|4469.3|4475.2|4473.4|4469.1|4467.3|0
1665603900000|2022-10-12 19:45:00|4470.1|4468.3|4463.2|4461.4|4472.9|4471.1|4462.9|4461.1|0
1665604200000|2022-10-12 19:50:00|4462.3|4460.5|4468.4|4466.6|4469.5|4467.7|4460.2|4458.4|0
1665604500000|2022-10-12 19:55:00|4468.2|4466.4|4458.2|4456.4|4468.2|4466.4|4457.6|4455.8|0
1665604800000|2022-10-12 20:00:00|4458.8|4455.8|4456.3|4453.3|4463.3|4460.3|4455.5|4452.5|0
1665605100000|2022-10-12 20:05:00|4456.2|4453.2|4457.1|4454.1|4457.1|4454.1|4453.5|4450.5|0
1665605400000|2022-10-12 20:10:00|4457|4454|4458.8|4455.8|4459.2|4456.2|4457|4454|0
1665605700000|2022-10-12 20:15:00|4458.3|4455.3|4457.8|4454.8|4459|4456|4457.2|4454.2|0
1665606000000|2022-10-12 20:20:00|4457.9|4454.9|4459|4456|4459.1|4456.1|4457.6|4454.6|0
1665606300000|2022-10-12 20:25:00|4458.9|4455.9|4458.6|4455.6|4459.3|4456.3|4458.2|4455.2|0
1665606600000|2022-10-12 20:30:00|4458.5|4455.5|4458.5|4455.5|4458.7|4455.7|4458|4455|0
1665606900000|2022-10-12 20:35:00|4458.2|4455.2|4457.7|4454.7|4458.6|4455.6|4457.7|4454.7|0
1665607200000|2022-10-12 20:40:00|4457.6|4454.6|4458.1|4455.1|4458.4|4455.4|4457.6|4454.6|0
1665607500000|2022-10-12 20:45:00|4457.7|4454.7|4459.1|4456.1|4459.1|4456.1|4457.7|4454.7|0
1665607800000|2022-10-12 20:50:00|4459.2|4456.2|4459.8|4456.8|4459.8|4456.8|4459.1|4456.1|0
1665608100000|2022-10-12 20:55:00|4459.9|4456.9|4460.2|4457.2|4460.6|4457.6|4459.8|4456.8|0
1665608400000|2022-10-12 21:00:00|4460.3|4457.3|4460.2|4457.2|4460.3|4457.3|4459.5|4456.5|0
1665608700000|2022-10-12 21:05:00|4460.1|4457.1|4460.1|4457.1|4460.6|4457.6|4460.1|4457.1|0
1665609000000|2022-10-12 21:10:00|4460.2|4457.2|4459.8|4456.8|4460.6|4457.6|4459.6|4456.6|0
1665609300000|2022-10-12 21:15:00|4459.9|4456.9|4459.7|4456.7|4460.1|4457.1|4459.6|4456.6|0
1665609600000|2022-10-12 21:20:00|4459.9|4456.9|4459.6|4456.6|4460|4457|4459.2|4456.2|0
1665609900000|2022-10-12 21:25:00|4459.5|4456.5|4459.1|4456.1|4459.6|4456.6|4459.1|4456.1|0
1665610200000|2022-10-12 21:30:00|4459.2|4456.2|4459.3|4456.3|4459.7|4456.7|4459.1|4456.1|0
1665610500000|2022-10-12 21:35:00|4459.4|4456.4|4459|4456|4459.4|4456.4|4458.9|4455.9|0
1665610800000|2022-10-12 21:40:00|4459.1|4456.1|4459.2|4456.2|4459.3|4456.3|4459|4456|0
1665611100000|2022-10-12 21:45:00|4459.3|4456.3|4458.9|4455.9|4459.3|4456.3|4458.8|4455.8|0
1665611400000|2022-10-12 21:50:00|4459|4456|4459|4456|4459.2|4456.2|4458.9|4455.9|0
1665611700000|2022-10-12 21:55:00|4458.9|4455.9|4459.5|4456.5|4459.6|4456.6|4458.8|4455.8|0
1665612000000|2022-10-12 22:00:00|4459.6|4456.6|4462.8|4459.8|4462.8|4459.8|4459.6|4456.6|0
1665612300000|2022-10-12 22:05:00|4462.9|4459.9|4462.3|4459.3|4463.1|4460.1|4462.2|4459.2|0
1665612600000|2022-10-12 22:10:00|4462.4|4459.4|4462.1|4459.1|4462.5|4459.5|4461.8|4458.8|0
1665612900000|2022-10-12 22:15:00|4462|4459|4461.8|4458.8|4462.2|4459.2|4461.3|4458.3|0
1665613200000|2022-10-12 22:20:00|4461.9|4458.9|4461.8|4458.8|4461.9|4458.9|4461|4458|0
1665613500000|2022-10-12 22:25:00|4461.7|4458.7|4461.2|4458.2|4461.7|4458.7|4460.9|4457.9|0
1665613800000|2022-10-12 22:30:00|4461.1|4458.1|4461.7|4458.7|4462.1|4459.1|4461.1|4458.1|0
1665614100000|2022-10-12 22:35:00|4461.6|4458.6|4461.4|4458.4|4461.8|4458.8|4461.4|4458.4|0
1665614400000|2022-10-12 22:40:00|4461.5|4458.5|4462|4459|4462|4459|4461.4|4458.4|0
1665614700000|2022-10-12 22:45:00|4461.9|4458.9|4462|4459|4462.4|4459.4|4461.9|4458.9|0
1665615000000|2022-10-12 22:50:00|4462.1|4459.1|4462|4459|4462.1|4459.1|4461.8|4458.8|0
1665615300000|2022-10-12 22:55:00|4462.1|4459.1|4461.1|4458.1|4462.2|4459.2|4461|4458|0
1665615600000|2022-10-12 23:00:00|4461|4458|4460.9|4457.9|4461.2|4458.2|4460.7|4457.7|0
1665615900000|2022-10-12 23:05:00|4461|4458|4459.8|4456.8|4461|4458|4459|4456|0
1665616200000|2022-10-12 23:10:00|4459.7|4456.7|4462.1|4459.1|4462.1|4459.1|4459.4|4456.4|0
1665616500000|2022-10-12 23:15:00|4461.9|4458.9|4461.3|4458.3|4462|4459|4460.8|4457.8|0
1665616800000|2022-10-12 23:20:00|4461.4|4458.4|4461.4|4458.4|4461.5|4458.5|4460.9|4457.9|0
1665617100000|2022-10-12 23:25:00|4461.2|4458.2|4461.2|4458.2|4461.8|4458.8|4460.7|4457.7|0
1665617400000|2022-10-12 23:30:00|4461.3|4458.3|4460.6|4457.6|4461.5|4458.5|4460.6|4457.6|0
1665617700000|2022-10-12 23:35:00|4460.5|4457.5|4459.2|4456.2|4460.7|4457.7|4459.2|4456.2|0
1665618000000|2022-10-12 23:40:00|4459.3|4456.3|4460.5|4457.5|4460.5|4457.5|4459.3|4456.3|0
1665618300000|2022-10-12 23:45:00|4459.9|4456.9|4460.5|4457.5|4460.7|4457.7|4459.9|4456.9|0
1665618600000|2022-10-12 23:50:00|4460.6|4457.6|4462.5|4459.5|4463.8|4460.8|4460.5|4457.5|0
1665618900000|2022-10-12 23:55:00|4462.8|4459.8|4463.2|4458.2|4463.5|4460.5|4461.2|4458.2|0
1665619200000|2022-10-13 00:00:00|4463.4|4458.4|4462.5|4457.5|4463.4|4458.4|4458.5|4453.5|0
1665619500000|2022-10-13 00:05:00|4462.4|4457.4|4465.1|4460.1|4465.7|4460.7|4462.1|4457.1|0
1665619800000|2022-10-13 00:10:00|4465|4460|4462.9|4457.9|4465.1|4460.1|4462.5|4457.5|0
1665620100000|2022-10-13 00:15:00|4462.7|4457.7|4462.6|4457.6|4464.2|4459.2|4461.4|4456.4|0
1665620400000|2022-10-13 00:20:00|4462.7|4457.7|4464|4459|4464.9|4459.9|4462.5|4457.5|0
1665620700000|2022-10-13 00:25:00|4464.1|4459.1|4463|4458|4465.9|4460.9|4463|4458|0
1665621000000|2022-10-13 00:30:00|4462.9|4457.9|4463.4|4458.4|4464.9|4459.9|4462.7|4457.7|0
1665621300000|2022-10-13 00:35:00|4463.3|4458.3|4462.2|4457.2|4464.9|4459.9|4461.6|4456.6|0
1665621600000|2022-10-13 00:40:00|4462.1|4457.1|4461.7|4456.7|4463.3|4458.3|4461.6|4456.6|0
1665621900000|2022-10-13 00:45:00|4461.8|4456.8|4460.8|4455.8|4462.1|4457.1|4458.8|4453.8|0
1665622200000|2022-10-13 00:50:00|4460.7|4455.7|4465.2|4460.2|4465.5|4460.5|4460.5|4455.5|0
1665622500000|2022-10-13 00:55:00|4465.3|4460.3|4465|4460|4466.7|4461.7|4464.1|4459.1|0
1665622800000|2022-10-13 01:00:00|4465.1|4460.1|4465.5|4460.5|4467.3|4462.3|4464.8|4459.8|0
1665623100000|2022-10-13 01:05:00|4465.4|4460.4|4464.5|4459.5|4466.5|4461.5|4464.1|4459.1|0
1665623400000|2022-10-13 01:10:00|4464.4|4459.4|4464.7|4459.7|4466.3|4461.3|4463.5|4458.5|0
1665623700000|2022-10-13 01:15:00|4464.6|4459.6|4463.9|4458.9|4464.6|4459.6|4462|4457|0
1665624000000|2022-10-13 01:20:00|4463.7|4458.7|4459.2|4454.2|4464.8|4459.8|4458.4|4453.4|0
1665624300000|2022-10-13 01:25:00|4459.1|4454.1|4460.1|4455.1|4461.3|4456.3|4459|4454|0
1665624600000|2022-10-13 01:30:00|4460|4455|4460.2|4455.2|4462.3|4457.3|4459|4454|0
1665624900000|2022-10-13 01:35:00|4460.1|4455.1|4459.2|4454.2|4462.7|4457.7|4458.8|4453.8|0
1665625200000|2022-10-13 01:40:00|4459.1|4454.1|4461|4456|4461.4|4456.4|4457.6|4452.6|0
1665625500000|2022-10-13 01:45:00|4460.9|4455.9|4461.9|4456.9|4463.9|4458.9|4459.6|4454.6|0
1665625800000|2022-10-13 01:50:00|4461.8|4456.8|4462|4457|4464.7|4459.7|4461.8|4456.8|0
1665626100000|2022-10-13 01:55:00|4462.1|4457.1|4459.7|4454.7|4462.5|4457.5|4458.7|4453.7|0
1665626400000|2022-10-13 02:00:00|4459.5|4454.5|4458.7|4453.7|4460.4|4455.4|4457.9|4452.9|0
1665626700000|2022-10-13 02:05:00|4458.6|4453.6|4459.5|4454.5|4460.3|4455.3|4457.7|4452.7|0
1665627000000|2022-10-13 02:10:00|4459.4|4454.4|4452.5|4447.5|4459.5|4454.5|4451|4446|0
1665627300000|2022-10-13 02:15:00|4452.4|4447.4|4451.9|4446.9|4452.9|4447.9|4450.1|4445.1|0
1665627600000|2022-10-13 02:20:00|4451.8|4446.8|4452.9|4447.9|4453.8|4448.8|4450.3|4445.3|0
1665627900000|2022-10-13 02:25:00|4452.5|4447.5|4451.9|4446.9|4453.3|4448.3|4451.4|4446.4|0
1665628200000|2022-10-13 02:30:00|4451.8|4446.8|4453.3|4448.3|4454.5|4449.5|4451.1|4446.1|0
1665628500000|2022-10-13 02:35:00|4453.4|4448.4|4453.3|4448.3|4455.2|4450.2|4452.6|4447.6|0
1665628800000|2022-10-13 02:40:00|4453.2|4448.2|4454.5|4449.5|4454.8|4449.8|4452.7|4447.7|0
1665629100000|2022-10-13 02:45:00|4454.7|4449.7|4453.8|4448.8|4455.3|4450.3|4453.2|4448.2|0
1665629400000|2022-10-13 02:50:00|4453.9|4448.9|4455.4|4450.4|4456.7|4451.7|4453.3|4448.3|0
1665629700000|2022-10-13 02:55:00|4455.3|4450.3|4454.8|4449.8|4455.8|4450.8|4453.2|4448.2|0
1665630000000|2022-10-13 03:00:00|4454.7|4449.7|4455|4450|4456.5|4451.5|4454.5|4449.5|0
1665630300000|2022-10-13 03:05:00|4455.1|4450.1|4456.6|4451.6|4456.9|4451.9|4454.2|4449.2|0
1665630600000|2022-10-13 03:10:00|4456.5|4451.5|4457.3|4452.3|4457.4|4452.4|4455.2|4450.2|0
1665630900000|2022-10-13 03:15:00|4457.2|4452.2|4456.6|4451.6|4457.6|4452.6|4455.7|4450.7|0
1665631200000|2022-10-13 03:20:00|4456.8|4451.8|4454.5|4449.5|4457|4452|4454.5|4449.5|0
1665631500000|2022-10-13 03:25:00|4454.7|4449.7|4456.7|4451.7|4456.7|4451.7|4454|4449|0
1665631800000|2022-10-13 03:30:00|4456.6|4451.6|4456.8|4451.8|4456.9|4451.9|4455.2|4450.2|0
1665632100000|2022-10-13 03:35:00|4456.9|4451.9|4457.2|4452.2|4457.9|4452.9|4456.6|4451.6|0
1665632400000|2022-10-13 03:40:00|4457.1|4452.1|4457.1|4452.1|4457.2|4452.2|4456.4|4451.4|0
1665632700000|2022-10-13 03:45:00|4457.2|4452.2|4457.1|4452.1|4457.4|4452.4|4456.3|4451.3|0
1665633000000|2022-10-13 03:50:00|4457.2|4452.2|4456.7|4451.7|4457.8|4452.8|4456.4|4451.4|0
1665633300000|2022-10-13 03:55:00|4456.8|4451.8|4456.4|4451.4|4457.1|4452.1|4456.3|4451.3|0
1665633600000|2022-10-13 04:00:00|4456.3|4451.3|4456.7|4451.7|4457.6|4452.6|4456.3|4451.3|0
1665633900000|2022-10-13 04:05:00|4456.8|4451.8|4455.6|4450.6|4456.8|4451.8|4454.4|4449.4|0
1665634200000|2022-10-13 04:10:00|4455.5|4450.5|4457.1|4452.1|4457.3|4452.3|4455.1|4450.1|0
1665634500000|2022-10-13 04:15:00|4457.2|4452.2|4458.3|4453.3|4459.2|4454.2|4457.2|4452.2|0
1665634800000|2022-10-13 04:20:00|4458.4|4453.4|4456.5|4451.5|4458.4|4453.4|4456.1|4451.1|0
1665635100000|2022-10-13 04:25:00|4456.3|4451.3|4455.1|4450.1|4456.5|4451.5|4454.2|4449.2|0
1665635400000|2022-10-13 04:30:00|4454.8|4449.8|4455.4|4450.4|4456.1|4451.1|4454.3|4449.3|0
1665635700000|2022-10-13 04:35:00|4455.3|4450.3|4453.4|4448.4|4455.3|4450.3|4452.8|4447.8|0
1665636000000|2022-10-13 04:40:00|4453.5|4448.5|4452.6|4447.6|4453.9|4448.9|4452.5|4447.5|0
1665636300000|2022-10-13 04:45:00|4452.7|4447.7|4453.2|4448.2|4453.7|4448.7|4451.2|4446.2|0
1665636600000|2022-10-13 04:50:00|4453.3|4448.3|4452.5|4447.5|4454|4449|4452.3|4447.3|0
1665636900000|2022-10-13 04:55:00|4452.4|4447.4|4453|4448|4453.7|4448.7|4452.4|4447.4|0
1665637200000|2022-10-13 05:00:00|4452.9|4447.9|4449.2|4444.2|4453|4448|4449.2|4444.2|0
1665637500000|2022-10-13 05:05:00|4449.4|4444.4|4450.8|4445.8|4451.1|4446.1|4448.5|4443.5|0
1665637800000|2022-10-13 05:10:00|4450.6|4445.6|4452.7|4447.7|4453|4448|4450|4445|0
1665638100000|2022-10-13 05:15:00|4452.8|4447.8|4450|4445|4453.3|4448.3|4449.8|4444.8|0
1665638400000|2022-10-13 05:20:00|4450.1|4445.1|4448.8|4443.8|4451.1|4446.1|4445.9|4440.9|0
1665638700000|2022-10-13 05:25:00|4448.9|4443.9|4450.4|4445.4|4450.9|4445.9|4447.8|4442.8|0
1665639000000|2022-10-13 05:30:00|4450.3|4445.3|4453.3|4448.3|4454.1|4449.1|4449.3|4444.3|0
1665639300000|2022-10-13 05:35:00|4453.4|4448.4|4453.7|4448.7|4454.6|4449.6|4452.7|4447.7|0
1665639600000|2022-10-13 05:40:00|4453.5|4448.5|4455.3|4450.3|4458.4|4453.4|4453.3|4448.3|0
1665639900000|2022-10-13 05:45:00|4455.1|4450.1|4452.5|4447.5|4455.1|4450.1|4451.7|4446.7|0
1665640200000|2022-10-13 05:50:00|4452.6|4447.6|4452.2|4447.2|4453.9|4448.9|4450.5|4445.5|0
1665640500000|2022-10-13 05:55:00|4452.3|4447.3|4447.9|4442.9|4452.4|4447.4|4447.1|4442.1|0
1665640800000|2022-10-13 06:00:00|4447.7|4442.7|4451|4446|4452.4|4447.4|4444.4|4439.4|0
1665641100000|2022-10-13 06:05:00|4450.9|4445.9|4450.5|4445.5|4452.4|4447.4|4449.6|4444.6|0
1665641400000|2022-10-13 06:10:00|4450.6|4445.6|4446.8|4441.8|4452.2|4447.2|4444.9|4439.9|0
1665641700000|2022-10-13 06:15:00|4446.6|4441.6|4448.9|4443.9|4451.4|4446.4|4444.4|4439.4|0
1665642000000|2022-10-13 06:20:00|4448.8|4443.8|4447.4|4442.4|4451.2|4446.2|4445.9|4440.9|0
1665642300000|2022-10-13 06:25:00|4447.3|4442.3|4446.1|4441.1|4448|4443|4444.5|4439.5|0
1665642600000|2022-10-13 06:30:00|4446|4441|4448.9|4443.9|4450|4445|4444.6|4439.6|0
1665642900000|2022-10-13 06:35:00|4448.8|4443.8|4445.4|4440.4|4448.9|4443.9|4445|4440|0
1665643200000|2022-10-13 06:40:00|4445.2|4440.2|4446.3|4441.3|4448.2|4443.2|4445.2|4440.2|0
1665643500000|2022-10-13 06:45:00|4445.9|4440.9|4448.1|4443.1|4449.2|4444.2|4445.7|4440.7|0
1665643800000|2022-10-13 06:50:00|4447.9|4442.9|4451.4|4446.4|4452|4447|4447.9|4442.9|0
1665644100000|2022-10-13 06:55:00|4451.5|4446.5|4448.5|4443.5|4451.9|4446.9|4447.9|4442.9|0
1665644400000|2022-10-13 07:00:00|4447.7|4442.7|4440.4|4435.4|4447.7|4442.7|4436.4|4431.4|0
1665644700000|2022-10-13 07:05:00|4439.9|4434.9|4442.2|4437.2|4444.5|4439.5|4437.2|4432.2|0
1665645000000|2022-10-13 07:10:00|4442|4437|4448.8|4443.8|4449|4444|4440|4435|0
1665645300000|2022-10-13 07:15:00|4448.9|4443.9|4453.4|4448.4|4454|4449|4448.6|4443.6|0
1665645600000|2022-10-13 07:20:00|4453.6|4448.6|4452.1|4447.1|4455.2|4450.2|4449.5|4444.5|0
1665645900000|2022-10-13 07:25:00|4452.2|4447.2|4455.6|4450.6|4456.3|4451.3|4449.9|4444.9|0
1665646200000|2022-10-13 07:30:00|4455.4|4450.4|4449.4|4444.4|4455.4|4450.4|4446.7|4441.7|0
1665646500000|2022-10-13 07:35:00|4449.2|4444.2|4448.4|4443.4|4449.8|4444.8|4445.9|4440.9|0
1665646800000|2022-10-13 07:40:00|4448|4443|4452.9|4447.9|4455.6|4450.6|4448|4443|0
1665647100000|2022-10-13 07:45:00|4452.8|4447.8|4451.4|4446.4|4454.2|4449.2|4450.3|4445.3|0
1665647400000|2022-10-13 07:50:00|4451.3|4446.3|4450.9|4445.9|4454|4449|4448.8|4443.8|0
1665647700000|2022-10-13 07:55:00|4450.6|4445.6|4449.6|4444.6|4452.7|4447.7|4449.2|4444.2|0
1665648000000|2022-10-13 08:00:00|4449.7|4444.7|4430.7|4427.7|4450.4|4445.4|4430.7|4427.7|0
1665648300000|2022-10-13 08:05:00|4430.8|4427.8|4430.3|4427.3|4432.5|4429.5|4429.8|4426.8|0
1665648600000|2022-10-13 08:10:00|4430.2|4427.2|4428.8|4425.8|4430.2|4427.2|4427|4424|0
1665648900000|2022-10-13 08:15:00|4428.9|4425.9|4429.5|4426.5|4431.1|4428.1|4428.6|4425.6|0
1665649200000|2022-10-13 08:20:00|4429.4|4426.4|4427.6|4424.6|4429.7|4426.7|4427.2|4424.2|0
1665649500000|2022-10-13 08:25:00|4427.5|4424.5|4431.3|4428.3|4431.3|4428.3|4427.4|4424.4|0
1665649800000|2022-10-13 08:30:00|4431.2|4428.2|4436.3|4433.3|4437.2|4434.2|4431.2|4428.2|0
1665650100000|2022-10-13 08:35:00|4436.1|4433.1|4438.4|4435.4|4438.4|4435.4|4435.1|4432.1|0
1665650400000|2022-10-13 08:40:00|4438.5|4435.5|4437.9|4434.9|4439.9|4436.9|4437.8|4434.8|0
1665650700000|2022-10-13 08:45:00|4437.8|4434.8|4436.3|4433.3|4438.2|4435.2|4435.9|4432.9|0
1665651000000|2022-10-13 08:50:00|4436.4|4433.4|4438.5|4435.5|4438.5|4435.5|4435.9|4432.9|0
1665651300000|2022-10-13 08:55:00|4438.4|4435.4|4441.9|4438.9|4442.1|4439.1|4438.3|4435.3|0
1665651600000|2022-10-13 09:00:00|4441.8|4438.8|4443.2|4440.2|4443.7|4440.7|4441|4438|0
1665651900000|2022-10-13 09:05:00|4443.4|4440.4|4444.6|4441.6|4445.2|4442.2|4443.3|4440.3|0
1665652200000|2022-10-13 09:10:00|4444.7|4441.7|4450.4|4447.4|4450.5|4447.5|4444.3|4441.3|0
1665652500000|2022-10-13 09:15:00|4450.3|4447.3|4449.3|4446.3|4451.6|4448.6|4448.7|4445.7|0
1665652800000|2022-10-13 09:20:00|4449.2|4446.2|4447.6|4444.6|4450.7|4447.7|4447.2|4444.2|0
1665653100000|2022-10-13 09:25:00|4447.4|4444.4|4447.6|4444.6|4448|4445|4446.9|4443.9|0
1665653400000|2022-10-13 09:30:00|4447.4|4444.4|4449|4446|4449.4|4446.4|4446.9|4443.9|0
1665653700000|2022-10-13 09:35:00|4448.9|4445.9|4446.7|4443.7|4448.9|4445.9|4445.8|4442.8|0
1665654000000|2022-10-13 09:40:00|4446.8|4443.8|4446.2|4443.2|4447|4444|4445.5|4442.5|0
1665654300000|2022-10-13 09:45:00|4446.3|4443.3|4446|4443|4447.5|4444.5|4445.6|4442.6|0
1665654600000|2022-10-13 09:50:00|4445.9|4442.9|4445.3|4442.3|4445.9|4442.9|4444.8|4441.8|0
1665654900000|2022-10-13 09:55:00|4445.2|4442.2|4443.1|4440.1|4445.3|4442.3|4442.5|4439.5|0
1665655200000|2022-10-13 10:00:00|4442.7|4439.7|4442.3|4439.3|4443.4|4440.4|4441.4|4438.4|0
1665655500000|2022-10-13 10:05:00|4442.2|4439.2|4441.9|4438.9|4442.6|4439.6|4441.5|4438.5|0
1665655800000|2022-10-13 10:10:00|4442.2|4439.2|4444.9|4441.9|4444.9|4441.9|4442.2|4439.2|0
1665656100000|2022-10-13 10:15:00|4444.4|4441.4|4445.1|4442.1|4445.1|4442.1|4443.7|4440.7|0
1665656400000|2022-10-13 10:20:00|4445|4442|4445.5|4442.5|4445.5|4442.5|4443.8|4440.8|0
1665656700000|2022-10-13 10:25:00|4445.6|4442.6|4445.8|4442.8|4446.2|4443.2|4445.4|4442.4|0
1665657000000|2022-10-13 10:30:00|4445.7|4442.7|4445.6|4442.6|4446|4443|4445.1|4442.1|0
1665657300000|2022-10-13 10:35:00|4445.7|4442.7|4446.6|4443.6|4446.6|4443.6|4445.3|4442.3|0
1665657600000|2022-10-13 10:40:00|4446.7|4443.7|4450.2|4447.2|4451.2|4448.2|4446.7|4443.7|0
1665657900000|2022-10-13 10:45:00|4450.1|4447.1|4449.6|4446.6|4450.1|4447.1|4448.2|4445.2|0
1665658200000|2022-10-13 10:50:00|4449.5|4446.5|4448.4|4445.4|4449.9|4446.9|4446.7|4443.7|0
1665658500000|2022-10-13 10:55:00|4448.3|4445.3|4448.5|4445.5|4449|4446|4447.4|4444.4|0
1665658800000|2022-10-13 11:00:00|4449.5|4446.5|4447|4444|4450.1|4447.1|4446.4|4443.4|0
1665659100000|2022-10-13 11:05:00|4446.9|4443.9|4447.2|4444.2|4447.7|4444.7|4446.5|4443.5|0
1665659400000|2022-10-13 11:10:00|4447.1|4444.1|4449.7|4446.7|4449.7|4446.7|4446.9|4443.9|0
1665659700000|2022-10-13 11:15:00|4449.6|4446.6|4452.8|4449.8|4452.8|4449.8|4449.6|4446.6|0
1665660000000|2022-10-13 11:20:00|4452.7|4449.7|4450.9|4447.9|4453.7|4450.7|4450.6|4447.6|0
1665660300000|2022-10-13 11:25:00|4451|4448|4450.8|4447.8|4451.2|4448.2|4450.2|4447.2|0
1665660600000|2022-10-13 11:30:00|4450.9|4447.9|4452.8|4449.8|4454.4|4451.4|4450.4|4447.4|0
1665660900000|2022-10-13 11:35:00|4452.7|4449.7|4465.9|4462.9|4467.3|4464.3|4452.6|4449.6|0
1665661200000|2022-10-13 11:40:00|4466|4463|4464.9|4461.9|4470.9|4467.9|4464.6|4461.6|0
1665661500000|2022-10-13 11:45:00|4465|4462|4463.7|4460.7|4465.3|4462.3|4463.5|4460.5|0
1665661800000|2022-10-13 11:50:00|4464|4461|4465.1|4462.1|4466|4463|4462.7|4459.7|0
1665662100000|2022-10-13 11:55:00|4465|4462|4464.3|4461.3|4466.9|4463.9|4464.2|4461.2|0
1665662400000|2022-10-13 12:00:00|4465|4462|4466.3|4463.3|4466.4|4463.4|4463.4|4460.4|0
1665662700000|2022-10-13 12:05:00|4466.1|4463.1|4464|4461|4467|4464|4463.8|4460.8|0
1665663000000|2022-10-13 12:10:00|4464.2|4461.2|4463.6|4460.6|4464.2|4461.2|4461.9|4458.9|0
1665663300000|2022-10-13 12:15:00|4463.5|4460.5|4468.4|4465.4|4469.3|4466.3|4463.3|4460.3|0
1665663600000|2022-10-13 12:20:00|4468.3|4465.3|4469.3|4466.3|4470.4|4467.4|4466.4|4463.4|0
1665663900000|2022-10-13 12:25:00|4468.8|4465.8|4477.3|4474.3|4483.7|4480.7|4467.3|4464.3|0
1665664200000|2022-10-13 12:30:00|4477.1|4474.1|4309.1|4306.1|4477.1|4474.1|4306.4|4303.4|0
1665664500000|2022-10-13 12:35:00|4309|4306|4321.9|4318.9|4330.4|4327.4|4309|4306|0
1665664800000|2022-10-13 12:40:00|4321.8|4318.8|4304|4301|4322.9|4319.9|4303.1|4300.1|0
1665665100000|2022-10-13 12:45:00|4304.2|4301.2|4297.4|4294.4|4305.9|4302.9|4290.8|4287.8|0
1665665400000|2022-10-13 12:50:00|4296.9|4293.9|4301.2|4298.2|4309.6|4306.6|4294.9|4291.9|0
1665665700000|2022-10-13 12:55:00|4301.3|4298.3|4303.7|4300.7|4305.1|4302.1|4300.3|4297.3|0
1665666000000|2022-10-13 13:00:00|4303.5|4300.5|4299.8|4296.8|4310.3|4307.3|4299.6|4296.6|0
1665666300000|2022-10-13 13:05:00|4299.7|4296.7|4298.1|4295.1|4302.4|4299.4|4295.9|4292.9|0
1665666600000|2022-10-13 13:10:00|4298|4295|4295.1|4292.1|4299.8|4296.8|4291.8|4288.8|0
1665666900000|2022-10-13 13:15:00|4295|4292|4284.3|4281.3|4295.2|4292.2|4284.1|4281.1|0
1665667200000|2022-10-13 13:20:00|4284.1|4281.1|4287|4284|4289.3|4286.3|4282.4|4279.4|0
1665667500000|2022-10-13 13:25:00|4292.8|4289.8|4298.7|4295.7|4300.5|4297.5|4289.9|4286.9|0
1665667800000|2022-10-13 13:30:00|4296|4293|4298.5|4296.7|4307.5|4305.7|4265.4|4263.6|0
1665668100000|2022-10-13 13:35:00|4298.6|4296.8|4282.2|4280.4|4301.7|4299.9|4271.2|4269.4|0
1665668400000|2022-10-13 13:40:00|4282.4|4280.6|4290.7|4288.9|4305.6|4303.8|4268.1|4266.3|0
1665668700000|2022-10-13 13:45:00|4291.8|4290|4321.8|4320|4321.8|4320|4282.6|4280.8|0
1665669000000|2022-10-13 13:50:00|4321.1|4319.3|4320.3|4318.5|4337.2|4335.4|4314.1|4312.3|0
1665669300000|2022-10-13 13:55:00|4319.4|4317.6|4320.8|4319|4323.7|4321.9|4308.3|4306.5|0
1665669600000|2022-10-13 14:00:00|4321|4319.2|4331.5|4329.7|4333.6|4331.8|4309.4|4307.6|0
1665669900000|2022-10-13 14:05:00|4332.3|4330.5|4350.2|4348.4|4355.8|4354|4326.2|4324.4|0
1665670200000|2022-10-13 14:10:00|4350.5|4348.7|4363.3|4361.5|4365.7|4363.9|4340.3|4338.5|0
1665670500000|2022-10-13 14:15:00|4363.4|4361.6|4347|4345.2|4368|4366.2|4346.2|4344.4|0
1665670800000|2022-10-13 14:20:00|4347.4|4345.6|4340.1|4338.3|4352.2|4350.4|4337.3|4335.5|0
1665671100000|2022-10-13 14:25:00|4339.9|4338.1|4326.5|4324.7|4343.8|4342|4321.9|4320.1|0
1665671400000|2022-10-13 14:30:00|4324.9|4323.1|4330.2|4328.4|4345.7|4343.9|4323.1|4321.3|0
1665671700000|2022-10-13 14:35:00|4329.4|4327.6|4340.6|4338.8|4340.8|4339|4319.6|4317.8|0
1665672000000|2022-10-13 14:40:00|4340|4338.2|4341.6|4339.8|4351.5|4349.7|4334.9|4333.1|0
1665672300000|2022-10-13 14:45:00|4341.9|4340.1|4358.1|4356.3|4361.1|4359.3|4338.9|4337.1|0
1665672600000|2022-10-13 14:50:00|4358.6|4356.8|4354.7|4352.9|4361.7|4359.9|4344|4342.2|0
1665672900000|2022-10-13 14:55:00|4354.6|4352.8|4351.1|4349.3|4372.7|4370.9|4350.7|4348.9|0
1665673200000|2022-10-13 15:00:00|4350.8|4349|4358.4|4356.6|4359.9|4358.1|4340|4338.2|0
1665673500000|2022-10-13 15:05:00|4358.5|4356.7|4400.3|4398.5|4403.1|4401.3|4357.4|4355.6|0
1665673800000|2022-10-13 15:10:00|4399.6|4397.8|4414.1|4412.3|4414.1|4412.3|4391.2|4389.4|0
1665674100000|2022-10-13 15:15:00|4415.5|4413.7|4450.1|4448.3|4464.5|4462.7|4409.8|4408|0
1665674400000|2022-10-13 15:20:00|4450.8|4449|4459.8|4458|4512.1|4510.3|4450.5|4448.7|0
1665674700000|2022-10-13 15:25:00|4459|4457.2|4464.7|4462.9|4470|4468.2|4443.4|4441.6|0
1665675000000|2022-10-13 15:30:00|4464.5|4462.7|4461.2|4459.4|4473|4471.2|4451.1|4449.3|0
1665675300000|2022-10-13 15:35:00|4462.3|4460.5|4518.6|4516.8|4533.2|4531.4|4462.2|4460.4|0
1665675600000|2022-10-13 15:40:00|4519.4|4517.6|4502|4500.2|4545.2|4543.4|4500.4|4498.6|0
1665675900000|2022-10-13 15:45:00|4502.3|4500.5|4496.4|4494.6|4505.5|4503.7|4489.3|4487.5|0
1665676200000|2022-10-13 15:50:00|4496.1|4494.3|4506.3|4504.5|4511.9|4510.1|4486.5|4484.7|0
1665676500000|2022-10-13 15:55:00|4506.2|4504.4|4497.6|4495.8|4512.6|4510.8|4489|4487.2|0
1665676800000|2022-10-13 16:00:00|4498.5|4496.7|4512.6|4510.8|4517.5|4515.7|4494.4|4492.6|0
1665677100000|2022-10-13 16:05:00|4513.7|4511.9|4495.2|4493.4|4515.4|4513.6|4494.2|4492.4|0
1665677400000|2022-10-13 16:10:00|4495.4|4493.6|4475.4|4473.6|4497.5|4495.7|4469|4467.2|0
1665677700000|2022-10-13 16:15:00|4475.2|4473.4|4460.4|4458.6|4481.6|4479.8|4457.6|4455.8|0
1665678000000|2022-10-13 16:20:00|4459.9|4458.1|4465.6|4463.8|4472.7|4470.9|4453.6|4451.8|0
1665678300000|2022-10-13 16:25:00|4465.8|4464|4459.6|4457.8|4470.7|4468.9|4458.7|4456.9|0
1665678600000|2022-10-13 16:30:00|4459.8|4458|4466.6|4464.8|4469.8|4468|4455.6|4453.8|0
1665678900000|2022-10-13 16:35:00|4468.4|4466.6|4461.5|4459.7|4469.3|4467.5|4460.3|4458.5|0
1665679200000|2022-10-13 16:40:00|4460.9|4459.1|4479.5|4477.7|4482.4|4480.6|4460.2|4458.4|0
1665679500000|2022-10-13 16:45:00|4479.4|4477.6|4480.9|4479.1|4481|4479.2|4469.7|4467.9|0
1665679800000|2022-10-13 16:50:00|4481|4479.2|4479|4477.2|4491.6|4489.8|4478.1|4476.3|0
1665680100000|2022-10-13 16:55:00|4479.3|4477.5|4482|4480.2|4484.9|4483.1|4475.8|4474|0
1665680400000|2022-10-13 17:00:00|4483.2|4481.4|4514.2|4512.4|4515.8|4514|4483|4481.2|0
1665680700000|2022-10-13 17:05:00|4514.8|4513|4502.3|4500.5|4515.5|4513.7|4500.8|4499|0
1665681000000|2022-10-13 17:10:00|4502.2|4500.4|4507.3|4505.5|4513.8|4512|4501|4499.2|0
1665681300000|2022-10-13 17:15:00|4507.2|4505.4|4511.5|4509.7|4514.4|4512.6|4501.8|4500|0
1665681600000|2022-10-13 17:20:00|4511.4|4509.6|4528.9|4527.1|4529.9|4528.1|4510.4|4508.6|0
1665681900000|2022-10-13 17:25:00|4528.6|4526.8|4536|4534.2|4543.3|4541.5|4527.2|4525.4|0
1665682200000|2022-10-13 17:30:00|4536.4|4534.6|4556|4554.2|4559.9|4558.1|4536.4|4534.6|0
1665682500000|2022-10-13 17:35:00|4555.9|4554.1|4546.5|4544.7|4558.5|4556.7|4543.6|4541.8|0
1665682800000|2022-10-13 17:40:00|4546.8|4545|4534.4|4532.6|4549|4547.2|4530.9|4529.1|0
1665683100000|2022-10-13 17:45:00|4534.8|4533|4536.6|4534.8|4539.4|4537.6|4529.2|4527.4|0
1665683400000|2022-10-13 17:50:00|4536.7|4534.9|4540.9|4539.1|4544.4|4542.6|4534|4532.2|0
1665683700000|2022-10-13 17:55:00|4540.7|4538.9|4540.7|4538.9|4543.1|4541.3|4535.1|4533.3|0
1665684000000|2022-10-13 18:00:00|4540|4538.2|4538.5|4536.7|4540.7|4538.9|4532.3|4530.5|0
1665684300000|2022-10-13 18:05:00|4538.9|4537.1|4534.8|4533|4542.1|4540.3|4531.1|4529.3|0
1665684600000|2022-10-13 18:10:00|4535.2|4533.4|4532.6|4530.8|4539.3|4537.5|4526.5|4524.7|0
1665684900000|2022-10-13 18:15:00|4533.2|4531.4|4537.3|4535.5|4539.6|4537.8|4533.2|4531.4|0
1665685200000|2022-10-13 18:20:00|4538|4536.2|4537.5|4535.7|4540.5|4538.7|4532.8|4531|0
1665685500000|2022-10-13 18:25:00|4537.2|4535.4|4516.3|4514.5|4537.3|4535.5|4514.5|4512.7|0
1665685800000|2022-10-13 18:30:00|4516.2|4514.4|4521.4|4519.6|4524.5|4522.7|4516.2|4514.4|0
1665686100000|2022-10-13 18:35:00|4521.1|4519.3|4530.3|4528.5|4533.8|4532|4520.4|4518.6|0
1665686400000|2022-10-13 18:40:00|4530.1|4528.3|4537.2|4535.4|4537.5|4535.7|4526.1|4524.3|0
1665686700000|2022-10-13 18:45:00|4537.6|4535.8|4542.3|4540.5|4547|4545.2|4535.6|4533.8|0
1665687000000|2022-10-13 18:50:00|4541.3|4539.5|4549.2|4547.4|4553.4|4551.6|4540.7|4538.9|0
1665687300000|2022-10-13 18:55:00|4550|4548.2|4556.9|4555.1|4561.9|4560.1|4547.5|4545.7|0
1665687600000|2022-10-13 19:00:00|4556.8|4555|4550.7|4548.9|4557.6|4555.8|4545.4|4543.6|0
1665687900000|2022-10-13 19:05:00|4551|4549.2|4569.1|4567.3|4569.1|4567.3|4549.6|4547.8|0
1665688200000|2022-10-13 19:10:00|4569.4|4567.6|4561.7|4559.9|4571.1|4569.3|4561.5|4559.7|0
1665688500000|2022-10-13 19:15:00|4561.6|4559.8|4564.9|4563.1|4570.4|4568.6|4557.4|4555.6|0
1665688800000|2022-10-13 19:20:00|4564.7|4562.9|4556|4554.2|4564.9|4563.1|4552|4550.2|0
1665689100000|2022-10-13 19:25:00|4556.2|4554.4|4555.4|4553.6|4560.5|4558.7|4553.9|4552.1|0
1665689400000|2022-10-13 19:30:00|4554.2|4552.4|4547.2|4545.4|4567.5|4565.7|4544.5|4542.7|0
1665689700000|2022-10-13 19:35:00|4546.6|4544.8|4546.4|4544.6|4550.7|4548.9|4537.3|4535.5|0
1665690000000|2022-10-13 19:40:00|4545.7|4543.9|4554.4|4552.6|4555.8|4554|4538.8|4537|0
1665690300000|2022-10-13 19:45:00|4553.7|4551.9|4555.5|4553.7|4559.9|4558.1|4550.1|4548.3|0
1665690600000|2022-10-13 19:50:00|4555.3|4553.5|4563.8|4562|4572.9|4571.1|4547.8|4546|0
1665690900000|2022-10-13 19:55:00|4563.4|4561.6|4550.9|4549.1|4565.7|4563.9|4548.8|4547|0
1665691200000|2022-10-13 20:00:00|4550.8|4547.8|4545.3|4542.3|4555.4|4552.4|4545.3|4542.3|0
1665691500000|2022-10-13 20:05:00|4545.2|4542.2|4548.4|4545.4|4549|4546|4544.4|4541.4|0
1665691800000|2022-10-13 20:10:00|4548.3|4545.3|4543.2|4540.2|4548.4|4545.4|4542.7|4539.7|0
1665692100000|2022-10-13 20:15:00|4543.3|4540.3|4543.6|4540.6|4544.1|4541.1|4542.4|4539.4|0
1665692400000|2022-10-13 20:20:00|4543.5|4540.5|4542.7|4539.7|4543.9|4540.9|4542.4|4539.4|0
1665692700000|2022-10-13 20:25:00|4542.6|4539.6|4545.5|4542.5|4545.5|4542.5|4542.5|4539.5|0
1665693000000|2022-10-13 20:30:00|4545.4|4542.4|4545.1|4542.1|4545.7|4542.7|4543.5|4540.5|0
1665693300000|2022-10-13 20:35:00|4545.2|4542.2|4544.8|4541.8|4546|4543|4544.6|4541.6|0
1665693600000|2022-10-13 20:40:00|4544.9|4541.9|4543.6|4540.6|4545.2|4542.2|4543.6|4540.6|0
1665693900000|2022-10-13 20:45:00|4543.5|4540.5|4543|4540|4544.4|4541.4|4542.9|4539.9|0
1665694200000|2022-10-13 20:50:00|4543.1|4540.1|4543.3|4540.3|4543.7|4540.7|4542.5|4539.5|0
1665694500000|2022-10-13 20:55:00|4543.4|4540.4|4543.5|4540.5|4543.6|4540.6|4542.6|4539.6|0
1665694800000|2022-10-13 21:00:00|4543.6|4540.6|4544.1|4541.1|4544.1|4541.1|4543.6|4540.6|0
1665695100000|2022-10-13 21:05:00|4544.2|4541.2|4543.5|4540.5|4544.7|4541.7|4543.5|4540.5|0
1665695400000|2022-10-13 21:10:00|4543.4|4540.4|4543.6|4540.6|4543.6|4540.6|4543.2|4540.2|0
1665695700000|2022-10-13 21:15:00|4543.5|4540.5|4544|4541|4544.2|4541.2|4543.3|4540.3|0
1665696000000|2022-10-13 21:20:00|4543.8|4540.8|4545.1|4542.1|4545.3|4542.3|4543.8|4540.8|0
1665696300000|2022-10-13 21:25:00|4545.2|4542.2|4545|4542|4545.4|4542.4|4544.8|4541.8|0
1665696600000|2022-10-13 21:30:00|4544.9|4541.9|4545.9|4542.9|4545.9|4542.9|4544.7|4541.7|0
1665696900000|2022-10-13 21:35:00|4545.8|4542.8|4545.8|4542.8|4546.1|4543.1|4545.7|4542.7|0
1665697200000|2022-10-13 21:40:00|4545.7|4542.7|4545.7|4542.7|4545.8|4542.8|4544.9|4541.9|0
1665697500000|2022-10-13 21:45:00|4545.8|4542.8|4545.7|4542.7|4546.1|4543.1|4544.9|4541.9|0
1665697800000|2022-10-13 21:50:00|4545.6|4542.6|4545.4|4542.4|4545.7|4542.7|4545.2|4542.2|0
1665698100000|2022-10-13 21:55:00|4545.3|4542.3|4545.7|4542.7|4545.8|4542.8|4545.3|4542.3|0
1665698400000|2022-10-13 22:00:00|4545.9|4542.9|4545.6|4542.6|4546.6|4543.6|4545.6|4542.6|0
1665698700000|2022-10-13 22:05:00|4545.7|4542.7|4545.9|4542.9|4545.9|4542.9|4545.5|4542.5|0
1665699000000|2022-10-13 22:10:00|4545.8|4542.8|4545.7|4542.7|4546|4543|4545.2|4542.2|0
1665699300000|2022-10-13 22:15:00|4545.6|4542.6|4547.8|4544.8|4547.9|4544.9|4545.6|4542.6|0
1665699600000|2022-10-13 22:20:00|4548|4545|4541.5|4538.5|4548.2|4545.2|4541.2|4538.2|0
1665699900000|2022-10-13 22:25:00|4541.3|4538.3|4541.6|4538.6|4541.6|4538.6|4539.6|4536.6|0
1665700200000|2022-10-13 22:30:00|4541.5|4538.5|4540.6|4537.6|4541.5|4538.5|4540.1|4537.1|0
1665700500000|2022-10-13 22:35:00|4540.7|4537.7|4542.6|4539.6|4543.1|4540.1|4540.6|4537.6|0
1665700800000|2022-10-13 22:40:00|4542.7|4539.7|4543|4540|4543.4|4540.4|4542.7|4539.7|0
1665701100000|2022-10-13 22:45:00|4542.9|4539.9|4544.1|4541.1|4544.5|4541.5|4542.7|4539.7|0
1665701400000|2022-10-13 22:50:00|4544|4541|4545.2|4542.2|4545.6|4542.6|4544|4541|0
1665701700000|2022-10-13 22:55:00|4545.1|4542.1|4546.6|4543.6|4547.4|4544.4|4545|4542|0
1665702000000|2022-10-13 23:00:00|4546.7|4543.7|4545.7|4542.7|4546.8|4543.8|4545.7|4542.7|0
1665702300000|2022-10-13 23:05:00|4545.8|4542.8|4545.8|4542.8|4545.9|4542.9|4545.1|4542.1|0
1665702600000|2022-10-13 23:10:00|4545.3|4542.3|4546.8|4543.8|4547.1|4544.1|4545.3|4542.3|0
1665702900000|2022-10-13 23:15:00|4546.9|4543.9|4548|4545|4548|4545|4546.7|4543.7|0
1665703200000|2022-10-13 23:20:00|4548.1|4545.1|4547.5|4544.5|4548.3|4545.3|4546.8|4543.8|0
1665703500000|2022-10-13 23:25:00|4547.4|4544.4|4548.4|4545.4|4548.5|4545.5|4547.3|4544.3|0
1665703800000|2022-10-13 23:30:00|4548.3|4545.3|4547.3|4544.3|4549.4|4546.4|4547.3|4544.3|0
1665704100000|2022-10-13 23:35:00|4547.1|4544.1|4545.6|4542.6|4547.1|4544.1|4545.6|4542.6|0
1665704400000|2022-10-13 23:40:00|4545.4|4542.4|4544.5|4541.5|4545.6|4542.6|4544.2|4541.2|0
1665704700000|2022-10-13 23:45:00|4544.4|4541.4|4545.6|4542.6|4545.8|4542.8|4544.1|4541.1|0
1665705000000|2022-10-13 23:50:00|4545.5|4542.5|4544.9|4541.9|4547|4544|4542.8|4539.8|0
1665705300000|2022-10-13 23:55:00|4545|4542|4544.9|4539.9|4546.3|4542.7|4544|4539.8|0
1665705600000|2022-10-14 00:00:00|4544.2|4539.2|4541.9|4536.9|4544.2|4539.2|4540.1|4535.1|0
1665705900000|2022-10-14 00:05:00|4542|4537|4536.9|4531.9|4544.9|4539.9|4536.8|4531.8|0
1665706200000|2022-10-14 00:10:00|4537.2|4532.2|4530.4|4525.4|4537.3|4532.3|4529|4524|0
1665706500000|2022-10-14 00:15:00|4530.5|4525.5|4528.2|4523.2|4531.9|4526.9|4526.7|4521.7|0
1665706800000|2022-10-14 00:20:00|4528.3|4523.3|4531.9|4526.9|4532.5|4527.5|4527.9|4522.9|0
1665707100000|2022-10-14 00:25:00|4532|4527|4539.5|4534.5|4539.5|4534.5|4532|4527|0
1665707400000|2022-10-14 00:30:00|4539.3|4534.3|4539.3|4534.3|4540.4|4535.4|4536.7|4531.7|0
1665707700000|2022-10-14 00:35:00|4539.4|4534.4|4541.1|4536.1|4541.7|4536.7|4539|4534|0
1665708000000|2022-10-14 00:40:00|4541.3|4536.3|4539.5|4534.5|4543.5|4538.5|4537.2|4532.2|0
1665708300000|2022-10-14 00:45:00|4539.6|4534.6|4541.5|4536.5|4542.4|4537.4|4537.8|4532.8|0
1665708600000|2022-10-14 00:50:00|4541.6|4536.6|4540.7|4535.7|4542.5|4537.5|4539.2|4534.2|0
1665708900000|2022-10-14 00:55:00|4540.6|4535.6|4541.5|4536.5|4543.4|4538.4|4538.2|4533.2|0
1665709200000|2022-10-14 01:00:00|4541.1|4536.1|4544.9|4539.9|4545.3|4540.3|4541|4536|0
1665709500000|2022-10-14 01:05:00|4544.8|4539.8|4542.3|4537.3|4545.9|4540.9|4540.8|4535.8|0
1665709800000|2022-10-14 01:10:00|4541.7|4536.7|4540|4535|4542.9|4537.9|4539.3|4534.3|0
1665710100000|2022-10-14 01:15:00|4540.1|4535.1|4542.7|4537.7|4542.9|4537.9|4540|4535|0
1665710400000|2022-10-14 01:20:00|4542.8|4537.8|4542.7|4537.7|4547.9|4542.9|4542.1|4537.1|0
1665710700000|2022-10-14 01:25:00|4542.8|4537.8|4540.4|4535.4|4543.8|4538.8|4539|4534|0
1665711000000|2022-10-14 01:30:00|4540.5|4535.5|4549.6|4544.6|4551.1|4546.1|4540.5|4535.5|0
1665711300000|2022-10-14 01:35:00|4549.8|4544.8|4556.7|4551.7|4557.8|4552.8|4547.9|4542.9|0
1665711600000|2022-10-14 01:40:00|4556.8|4551.8|4572.4|4567.4|4572.9|4567.9|4555.9|4550.9|0
1665711900000|2022-10-14 01:45:00|4572.2|4567.2|4579.7|4574.7|4581.1|4576.1|4571|4566|0
1665712200000|2022-10-14 01:50:00|4579.5|4574.5|4580.3|4575.3|4581.6|4576.6|4575.9|4570.9|0
1665712500000|2022-10-14 01:55:00|4580.1|4575.1|4579.5|4574.5|4581.8|4576.8|4577.9|4572.9|0
1665712800000|2022-10-14 02:00:00|4578.9|4573.9|4576.4|4571.4|4580.1|4575.1|4574.1|4569.1|0
1665713100000|2022-10-14 02:05:00|4576.5|4571.5|4575.1|4570.1|4578.5|4573.5|4574.6|4569.6|0
1665713400000|2022-10-14 02:10:00|4575|4570|4575.3|4570.3|4576.2|4571.2|4572.9|4567.9|0
1665713700000|2022-10-14 02:15:00|4575.2|4570.2|4578.3|4573.3|4580.1|4575.1|4573.9|4568.9|0
1665714000000|2022-10-14 02:20:00|4578.2|4573.2|4580.4|4575.4|4581.1|4576.1|4577.2|4572.2|0
1665714300000|2022-10-14 02:25:00|4580.5|4575.5|4579.9|4574.9|4580.7|4575.7|4578.3|4573.3|0
1665714600000|2022-10-14 02:30:00|4579.8|4574.8|4580.4|4575.4|4583.5|4578.5|4578.9|4573.9|0
1665714900000|2022-10-14 02:35:00|4580.3|4575.3|4580.4|4575.4|4587|4582|4579.6|4574.6|0
1665715200000|2022-10-14 02:40:00|4580.2|4575.2|4575.7|4570.7|4581.7|4576.7|4574.2|4569.2|0
1665715500000|2022-10-14 02:45:00|4576|4571|4573.7|4568.7|4576|4571|4572.5|4567.5|0
1665715800000|2022-10-14 02:50:00|4573.5|4568.5|4573.9|4568.9|4573.9|4568.9|4571.6|4566.6|0
1665716100000|2022-10-14 02:55:00|4573.8|4568.8|4575.4|4570.4|4576.6|4571.6|4573|4568|0
1665716400000|2022-10-14 03:00:00|4575.6|4570.6|4575.6|4570.6|4577.8|4572.8|4574.6|4569.6|0
1665716700000|2022-10-14 03:05:00|4575.5|4570.5|4573.2|4568.2|4576.9|4571.9|4573.2|4568.2|0
1665717000000|2022-10-14 03:10:00|4573.3|4568.3|4575.5|4570.5|4576|4571|4572.1|4567.1|0
1665717300000|2022-10-14 03:15:00|4575.4|4570.4|4573.2|4568.2|4577.1|4572.1|4571.9|4566.9|0
1665717600000|2022-10-14 03:20:00|4573.3|4568.3|4576|4571|4576.2|4571.2|4573.1|4568.1|0
1665717900000|2022-10-14 03:25:00|4576.5|4571.5|4579.1|4574.1|4579.2|4574.2|4575|4570|0
1665718200000|2022-10-14 03:30:00|4579.3|4574.3|4584.2|4579.2|4584.4|4579.4|4577.7|4572.7|0
1665718500000|2022-10-14 03:35:00|4584.1|4579.1|4584|4579|4584.3|4579.3|4581.5|4576.5|0
1665718800000|2022-10-14 03:40:00|4584.1|4579.1|4586.5|4581.5|4587.1|4582.1|4583.3|4578.3|0
1665719100000|2022-10-14 03:45:00|4586.3|4581.3|4589.1|4584.1|4593.8|4588.8|4586.1|4581.1|0
1665719400000|2022-10-14 03:50:00|4589.2|4584.2|4586.5|4581.5|4590.8|4585.8|4586.2|4581.2|0
1665719700000|2022-10-14 03:55:00|4586.6|4581.6|4586.6|4581.6|4587.2|4582.2|4584.3|4579.3|0
1665720000000|2022-10-14 04:00:00|4586.8|4581.8|4585.7|4580.7|4587.1|4582.1|4584.5|4579.5|0
1665720300000|2022-10-14 04:05:00|4585.6|4580.6|4584.8|4579.8|4586.8|4581.8|4584.3|4579.3|0
1665720600000|2022-10-14 04:10:00|4584.9|4579.9|4585.7|4580.7|4586.8|4581.8|4584.2|4579.2|0
1665720900000|2022-10-14 04:15:00|4585.5|4580.5|4582.8|4577.8|4586.3|4581.3|4582.8|4577.8|0
1665721200000|2022-10-14 04:20:00|4582.9|4577.9|4584.3|4579.3|4584.4|4579.4|4582.6|4577.6|0
1665721500000|2022-10-14 04:25:00|4584.2|4579.2|4581.6|4576.6|4584.6|4579.6|4581|4576|0
1665721800000|2022-10-14 04:30:00|4581.7|4576.7|4580|4575|4582.6|4577.6|4577|4572|0
1665722100000|2022-10-14 04:35:00|4580.1|4575.1|4580.2|4575.2|4581.6|4576.6|4579|4574|0
1665722400000|2022-10-14 04:40:00|4580.3|4575.3|4577.3|4572.3|4580.6|4575.6|4576.4|4571.4|0
1665722700000|2022-10-14 04:45:00|4577.6|4572.6|4579.7|4574.7|4581|4576|4577.2|4572.2|0
1665723000000|2022-10-14 04:50:00|4579.8|4574.8|4580.3|4575.3|4581|4576|4577.1|4572.1|0
1665723300000|2022-10-14 04:55:00|4580.1|4575.1|4578.5|4573.5|4580.1|4575.1|4577.6|4572.6|0
1665723600000|2022-10-14 05:00:00|4578.2|4573.2|4578.2|4573.2|4579.7|4574.7|4574.6|4569.6|0
1665723900000|2022-10-14 05:05:00|4578.1|4573.1|4579.1|4574.1|4579.8|4574.8|4574|4569|0
1665724200000|2022-10-14 05:10:00|4579.2|4574.2|4576.8|4571.8|4579.6|4574.6|4574.2|4569.2|0
1665724500000|2022-10-14 05:15:00|4576.7|4571.7|4579.5|4574.5|4579.8|4574.8|4575.7|4570.7|0
1665724800000|2022-10-14 05:20:00|4579.4|4574.4|4579.2|4574.2|4581.3|4576.3|4577.8|4572.8|0
1665725100000|2022-10-14 05:25:00|4579|4574|4577.3|4572.3|4579.3|4574.3|4575.8|4570.8|0
1665725400000|2022-10-14 05:30:00|4577.4|4572.4|4581|4576|4581.2|4576.2|4574|4569|0
1665725700000|2022-10-14 05:35:00|4581.1|4576.1|4583.9|4578.9|4583.9|4578.9|4579|4574|0
1665726000000|2022-10-14 05:40:00|4584|4579|4582.9|4577.9|4586.3|4581.3|4582.6|4577.6|0
1665726300000|2022-10-14 05:45:00|4583.1|4578.1|4582.9|4577.9|4584.4|4579.4|4581|4576|0
1665726600000|2022-10-14 05:50:00|4582.8|4577.8|4584|4579|4585.1|4580.1|4579.8|4574.8|0
1665726900000|2022-10-14 05:55:00|4584.1|4579.1|4579.6|4574.6|4584.1|4579.1|4577.9|4572.9|0
1665727200000|2022-10-14 06:00:00|4579.7|4574.7|4579.7|4574.7|4582.9|4577.9|4576.9|4571.9|0
1665727500000|2022-10-14 06:05:00|4579.8|4574.8|4578.7|4573.7|4581.2|4576.2|4576.7|4571.7|0
1665727800000|2022-10-14 06:10:00|4578.8|4573.8|4575.4|4570.4|4580|4575|4574.1|4569.1|0
1665728100000|2022-10-14 06:15:00|4575.3|4570.3|4581.2|4576.2|4581.9|4576.9|4573.1|4568.1|0
1665728400000|2022-10-14 06:20:00|4581.3|4576.3|4576.4|4571.4|4581.3|4576.3|4574.2|4569.2|0
1665728700000|2022-10-14 06:25:00|4576.3|4571.3|4586.7|4581.7|4588.1|4583.1|4576.1|4571.1|0
1665729000000|2022-10-14 06:30:00|4586.6|4581.6|4584.4|4579.4|4586.7|4581.7|4581|4576|0
1665729300000|2022-10-14 06:35:00|4584.3|4579.3|4586.9|4581.9|4590.6|4585.6|4584.3|4579.3|0
1665729600000|2022-10-14 06:40:00|4586.4|4581.4|4591.4|4586.4|4592.1|4587.1|4585.5|4580.5|0
1665729900000|2022-10-14 06:45:00|4591.3|4586.3|4586|4581|4594|4589|4585|4580|0
1665730200000|2022-10-14 06:50:00|4585.8|4580.8|4581.1|4576.1|4586.7|4581.7|4580.1|4575.1|0
1665730500000|2022-10-14 06:55:00|4581|4576|4581.4|4576.4|4583.3|4578.3|4579.7|4574.7|0
1665730800000|2022-10-14 07:00:00|4581.5|4576.5|4574.7|4569.7|4582.4|4577.4|4574|4569|0
1665731100000|2022-10-14 07:05:00|4574.5|4569.5|4577.7|4572.7|4580|4575|4571.2|4566.2|0
1665731400000|2022-10-14 07:10:00|4577.6|4572.6|4575|4570|4579.8|4574.8|4573.3|4568.3|0
1665731700000|2022-10-14 07:15:00|4575.1|4570.1|4571.3|4566.3|4575.7|4570.7|4569.2|4564.2|0
1665732000000|2022-10-14 07:20:00|4571.5|4566.5|4555.6|4550.6|4572.2|4567.2|4555.6|4550.6|0
1665732300000|2022-10-14 07:25:00|4555.5|4550.5|4558.8|4553.8|4560.2|4555.2|4552.8|4547.8|0
1665732600000|2022-10-14 07:30:00|4558.6|4553.6|4550.5|4545.5|4558.6|4553.6|4549|4544|0
1665732900000|2022-10-14 07:35:00|4550.2|4545.2|4554|4549|4554.1|4549.1|4546.5|4541.5|0
1665733200000|2022-10-14 07:40:00|4554.3|4549.3|4560.8|4555.8|4563.2|4558.2|4553.3|4548.3|0
1665733500000|2022-10-14 07:45:00|4560.9|4555.9|4554.6|4549.6|4560.9|4555.9|4552.1|4547.1|0
1665733800000|2022-10-14 07:50:00|4554.8|4549.8|4559.4|4554.4|4559.6|4554.6|4549.7|4544.7|0
1665734100000|2022-10-14 07:55:00|4559.5|4554.5|4559.1|4554.1|4564.5|4559.5|4557.6|4552.6|0
1665734400000|2022-10-14 08:00:00|4559.2|4554.2|4543.9|4540.9|4559.4|4554.4|4542.2|4539.2|0
1665734700000|2022-10-14 08:05:00|4543.7|4540.7|4545|4542|4546.2|4543.2|4542.8|4539.8|0
1665735000000|2022-10-14 08:10:00|4544.8|4541.8|4543.4|4540.4|4545.1|4542.1|4540|4537|0
1665735300000|2022-10-14 08:15:00|4543.5|4540.5|4539.4|4536.4|4543.6|4540.6|4538.9|4535.9|0
1665735600000|2022-10-14 08:20:00|4538.8|4535.8|4527.6|4524.6|4538.8|4535.8|4527.6|4524.6|0
1665735900000|2022-10-14 08:25:00|4527.5|4524.5|4525.2|4522.2|4528.6|4525.6|4524.6|4521.6|0
1665736200000|2022-10-14 08:30:00|4525.3|4522.3|4525.4|4522.4|4527|4524|4523.4|4520.4|0
1665736500000|2022-10-14 08:35:00|4525.5|4522.5|4526.9|4523.9|4527|4524|4525.1|4522.1|0
1665736800000|2022-10-14 08:40:00|4527|4524|4525|4522|4528.4|4525.4|4524.8|4521.8|0
1665737100000|2022-10-14 08:45:00|4524.9|4521.9|4517.3|4514.3|4525.2|4522.2|4516.8|4513.8|0
1665737400000|2022-10-14 08:50:00|4517.1|4514.1|4514.2|4511.2|4517.9|4514.9|4513.5|4510.5|0
1665737700000|2022-10-14 08:55:00|4514.1|4511.1|4511.2|4508.2|4514.4|4511.4|4509.9|4506.9|0
1665738000000|2022-10-14 09:00:00|4511.3|4508.3|4509.2|4506.2|4511.8|4508.8|4509.2|4506.2|0
1665738300000|2022-10-14 09:05:00|4509.1|4506.1|4507.7|4504.7|4511.5|4508.5|4505.8|4502.8|0
1665738600000|2022-10-14 09:10:00|4507.9|4504.9|4509.4|4506.4|4510.2|4507.2|4507.9|4504.9|0
1665738900000|2022-10-14 09:15:00|4511.1|4508.1|4518.6|4515.6|4519.2|4516.2|4511.1|4508.1|0
1665739200000|2022-10-14 09:20:00|4518.7|4515.7|4519.7|4516.7|4520.7|4517.7|4517.5|4514.5|0
1665739500000|2022-10-14 09:25:00|4519.5|4516.5|4513.2|4510.2|4519.5|4516.5|4512.8|4509.8|0
1665739800000|2022-10-14 09:30:00|4513.3|4510.3|4514.2|4511.2|4514.6|4511.6|4512.7|4509.7|0
1665740100000|2022-10-14 09:35:00|4514.3|4511.3|4513.3|4510.3|4514.3|4511.3|4512.4|4509.4|0
1665740400000|2022-10-14 09:40:00|4513.6|4510.6|4513.3|4510.3|4514|4511|4513.1|4510.1|0
1665740700000|2022-10-14 09:45:00|4513.4|4510.4|4518.1|4515.1|4520.9|4517.9|4511.3|4508.3|0
1665741000000|2022-10-14 09:50:00|4518|4515|4517.6|4514.6|4518.3|4515.3|4514.3|4511.3|0
1665741300000|2022-10-14 09:55:00|4517.8|4514.8|4524|4521|4525.8|4522.8|4517.7|4514.7|0
1665741600000|2022-10-14 10:00:00|4524.3|4521.3|4528.9|4525.9|4528.9|4525.9|4523.9|4520.9|0
1665741900000|2022-10-14 10:05:00|4529.2|4526.2|4534.1|4531.1|4534.7|4531.7|4529.2|4526.2|0
1665742200000|2022-10-14 10:10:00|4534|4531|4531.9|4528.9|4534.9|4531.9|4531.5|4528.5|0
1665742500000|2022-10-14 10:15:00|4532|4529|4530.1|4527.1|4532|4529|4527.7|4524.7|0
1665742800000|2022-10-14 10:20:00|4530|4527|4535.5|4532.5|4535.6|4532.6|4529.3|4526.3|0
1665743100000|2022-10-14 10:25:00|4535.6|4532.6|4555.2|4552.2|4557|4554|4533.8|4530.8|0
1665743400000|2022-10-14 10:30:00|4555.3|4552.3|4549.7|4546.7|4557.6|4554.6|4547.5|4544.5|0
1665743700000|2022-10-14 10:35:00|4549.9|4546.9|4548|4545|4555|4552|4546.6|4543.6|0
1665744000000|2022-10-14 10:40:00|4547.9|4544.9|4548.1|4545.1|4548.6|4545.6|4545|4542|0
1665744300000|2022-10-14 10:45:00|4548.3|4545.3|4553|4550|4553.4|4550.4|4546.8|4543.8|0
1665744600000|2022-10-14 10:50:00|4553.4|4550.4|4555.2|4552.2|4558.8|4555.8|4552.5|4549.5|0
1665744900000|2022-10-14 10:55:00|4555.1|4552.1|4559.7|4556.7|4560.1|4557.1|4554.2|4551.2|0
1665745200000|2022-10-14 11:00:00|4558.4|4555.4|4553.6|4550.6|4558.9|4555.9|4553.6|4550.6|0
1665745500000|2022-10-14 11:05:00|4553.7|4550.7|4556.1|4553.1|4556.3|4553.3|4553.5|4550.5|0
1665745800000|2022-10-14 11:10:00|4557.7|4554.7|4571.1|4568.1|4571.2|4568.2|4557|4554|0
1665746100000|2022-10-14 11:15:00|4571.2|4568.2|4568.1|4565.1|4571.6|4568.6|4568.1|4565.1|0
1665746400000|2022-10-14 11:20:00|4568.2|4565.2|4572.3|4569.3|4572.4|4569.4|4567.9|4564.9|0
1665746700000|2022-10-14 11:25:00|4572.4|4569.4|4564.1|4561.1|4573.4|4570.4|4564.1|4561.1|0
1665747000000|2022-10-14 11:30:00|4564|4561|4557.5|4554.5|4564|4561|4556.1|4553.1|0
1665747300000|2022-10-14 11:35:00|4557.6|4554.6|4556.3|4553.3|4559.6|4556.6|4556.1|4553.1|0
1665747600000|2022-10-14 11:40:00|4556.6|4553.6|4548.6|4545.6|4558.7|4555.7|4548.1|4545.1|0
1665747900000|2022-10-14 11:45:00|4548.7|4545.7|4548.4|4545.4|4551.9|4548.9|4548.4|4545.4|0
1665748200000|2022-10-14 11:50:00|4548.3|4545.3|4534.7|4531.7|4548.5|4545.5|4534.5|4531.5|0
1665748500000|2022-10-14 11:55:00|4534.5|4531.5|4529.2|4526.2|4535.5|4532.5|4529.2|4526.2|0
1665748800000|2022-10-14 12:00:00|4529.3|4526.3|4539.3|4536.3|4539.5|4536.5|4528.8|4525.8|0
1665749100000|2022-10-14 12:05:00|4539.7|4536.7|4545|4542|4545|4542|4537|4534|0
1665749400000|2022-10-14 12:10:00|4544.9|4541.9|4536.4|4533.4|4545.2|4542.2|4536.4|4533.4|0
1665749700000|2022-10-14 12:15:00|4535.4|4532.4|4542.5|4539.5|4542.5|4539.5|4534.3|4531.3|0
1665750000000|2022-10-14 12:20:00|4542.7|4539.7|4550.1|4547.1|4551.3|4548.3|4542.7|4539.7|0
1665750300000|2022-10-14 12:25:00|4549.7|4546.7|4549|4546|4552.1|4549.1|4548.4|4545.4|0
1665750600000|2022-10-14 12:30:00|4549.2|4546.2|4555.4|4552.4|4556.2|4553.2|4544.5|4541.5|0
1665750900000|2022-10-14 12:35:00|4555.6|4552.6|4561.7|4558.7|4562.5|4559.5|4551.8|4548.8|0
1665751200000|2022-10-14 12:40:00|4561.6|4558.6|4564.3|4561.3|4564.3|4561.3|4556.4|4553.4|0
1665751500000|2022-10-14 12:45:00|4564.4|4561.4|4579.6|4576.6|4580.5|4577.5|4564.4|4561.4|0
1665751800000|2022-10-14 12:50:00|4580|4577|4602.7|4599.7|4603.1|4600.1|4578.8|4575.8|0
1665752100000|2022-10-14 12:55:00|4603.1|4600.1|4613.3|4610.3|4628|4625|4601.9|4598.9|0
1665752400000|2022-10-14 13:00:00|4613.5|4610.5|4610|4607|4615.6|4612.6|4601.8|4598.8|0
1665752700000|2022-10-14 13:05:00|4609.9|4606.9|4610.4|4607.4|4610.4|4607.4|4599.5|4596.5|0
1665753000000|2022-10-14 13:10:00|4609.8|4606.8|4600.6|4597.6|4610.8|4607.8|4599.3|4596.3|0
1665753300000|2022-10-14 13:15:00|4600.7|4597.7|4599.4|4596.4|4601|4598|4595.3|4592.3|0
1665753600000|2022-10-14 13:20:00|4599.7|4596.7|4595.1|4592.1|4599.9|4596.9|4595|4592|0
1665753900000|2022-10-14 13:25:00|4595|4592|4596.4|4593.4|4598.2|4595.2|4590.9|4587.9|0
1665754200000|2022-10-14 13:30:00|4597.2|4594.2|4555.6|4553.8|4605.2|4603.4|4545.3|4543.5|0
1665754500000|2022-10-14 13:35:00|4555.7|4553.9|4587.4|4585.6|4592.1|4590.3|4552.2|4550.4|0
1665754800000|2022-10-14 13:40:00|4587.3|4585.5|4540.6|4538.8|4588.7|4586.9|4540|4538.2|0
1665755100000|2022-10-14 13:45:00|4540.1|4538.3|4526.5|4524.7|4540.1|4538.3|4518.3|4516.5|0
1665755400000|2022-10-14 13:50:00|4526.6|4524.8|4524.3|4522.5|4537.4|4535.6|4510.1|4508.3|0
1665755700000|2022-10-14 13:55:00|4526|4524.2|4520.6|4518.8|4534.2|4532.4|4513.9|4512.1|0
1665756000000|2022-10-14 14:00:00|4514|4512.2|4495.5|4493.7|4514.1|4512.3|4469|4467.2|0
1665756300000|2022-10-14 14:05:00|4496|4494.2|4486.4|4484.6|4512.1|4510.3|4479.9|4478.1|0
1665756600000|2022-10-14 14:10:00|4487.2|4485.4|4454.2|4452.4|4491.1|4489.3|4447.1|4445.3|0
1665756900000|2022-10-14 14:15:00|4452.8|4451|4460.4|4458.6|4466.7|4464.9|4449.7|4447.9|0
1665757200000|2022-10-14 14:20:00|4460.7|4458.9|4441.1|4439.3|4460.7|4458.9|4432.7|4430.9|0
1665757500000|2022-10-14 14:25:00|4442.4|4440.6|4460.5|4458.7|4469|4467.2|4438.3|4436.5|0
1665757800000|2022-10-14 14:30:00|4460.6|4458.8|4454.4|4452.6|4473.2|4471.4|4454.1|4452.3|0
1665758100000|2022-10-14 14:35:00|4454.5|4452.7|4454.3|4452.5|4469.7|4467.9|4447|4445.2|0
1665758400000|2022-10-14 14:40:00|4454.2|4452.4|4428.5|4426.7|4462|4460.2|4427.7|4425.9|0
1665758700000|2022-10-14 14:45:00|4428.6|4426.8|4434.3|4432.5|4443.1|4441.3|4427.5|4425.7|0
1665759000000|2022-10-14 14:50:00|4434.4|4432.6|4454|4452.2|4461.2|4459.4|4429.7|4427.9|0
1665759300000|2022-10-14 14:55:00|4453.8|4452|4461.6|4459.8|4464.3|4462.5|4449.2|4447.4|0
1665759600000|2022-10-14 15:00:00|4461.2|4459.4|4483.6|4481.8|4486.7|4484.9|4460.1|4458.3|0
1665759900000|2022-10-14 15:05:00|4483.9|4482.1|4466.5|4464.7|4483.9|4482.1|4463.7|4461.9|0
1665760200000|2022-10-14 15:10:00|4466.4|4464.6|4449|4447.2|4468.8|4467|4446.4|4444.6|0
1665760500000|2022-10-14 15:15:00|4448.7|4446.9|4441.4|4439.6|4454.2|4452.4|4438|4436.2|0
1665760800000|2022-10-14 15:20:00|4441.5|4439.7|4455.2|4453.4|4459.4|4457.6|4441.4|4439.6|0
1665761100000|2022-10-14 15:25:00|4456.1|4454.3|4465.2|4463.4|4467.6|4465.8|4456.1|4454.3|0
1665761400000|2022-10-14 15:30:00|4465.3|4463.5|4449.3|4447.5|4465.3|4463.5|4448.4|4446.6|0
1665761700000|2022-10-14 15:35:00|4449.6|4447.8|4459.7|4457.9|4460.3|4458.5|4445.3|4443.5|0
1665762000000|2022-10-14 15:40:00|4459.6|4457.8|4448.4|4446.6|4464.8|4463|4442.2|4440.4|0
1665762300000|2022-10-14 15:45:00|4447.9|4446.1|4431.9|4430.1|4447.9|4446.1|4428.8|4427|0
1665762600000|2022-10-14 15:50:00|4432.3|4430.5|4430.4|4428.6|4439.1|4437.3|4421.6|4419.8|0
1665762900000|2022-10-14 15:55:00|4430.3|4428.5|4425.9|4424.1|4435.5|4433.7|4424.7|4422.9|0
1665763200000|2022-10-14 16:00:00|4425.5|4423.7|4438.9|4437.1|4442.7|4440.9|4422.7|4420.9|0
1665763500000|2022-10-14 16:05:00|4438.7|4436.9|4410.8|4409|4438.7|4436.9|4410.3|4408.5|0
1665763800000|2022-10-14 16:10:00|4410.5|4408.7|4406|4404.2|4418.5|4416.7|4405.1|4403.3|0
1665764100000|2022-10-14 16:15:00|4406.1|4404.3|4411.7|4409.9|4412.6|4410.8|4401.4|4399.6|0
1665764400000|2022-10-14 16:20:00|4411.6|4409.8|4416.6|4414.8|4418.9|4417.1|4406.9|4405.1|0
1665764700000|2022-10-14 16:25:00|4416.9|4415.1|4424.3|4422.5|4424.4|4422.6|4415.8|4414|0
1665765000000|2022-10-14 16:30:00|4424.1|4422.3|4416.8|4415|4430.9|4429.1|4415.8|4414|0
1665765300000|2022-10-14 16:35:00|4416.7|4414.9|4423.4|4421.6|4431.3|4429.5|4415.1|4413.3|0
1665765600000|2022-10-14 16:40:00|4423.3|4421.5|4433.2|4431.4|4436.4|4434.6|4421.6|4419.8|0
1665765900000|2022-10-14 16:45:00|4433|4431.2|4420.3|4418.5|4433.5|4431.7|4420.3|4418.5|0
1665766200000|2022-10-14 16:50:00|4419.8|4418|4417.1|4415.3|4421.2|4419.4|4410.4|4408.6|0
1665766500000|2022-10-14 16:55:00|4417.3|4415.5|4418.4|4416.6|4419.6|4417.8|4415.3|4413.5|0
1665766800000|2022-10-14 17:00:00|4418.5|4416.7|4425.2|4423.4|4431.8|4430|4416.5|4414.7|0
1665767100000|2022-10-14 17:05:00|4425.3|4423.5|4415.4|4413.6|4425.3|4423.5|4413.6|4411.8|0
1665767400000|2022-10-14 17:10:00|4415.3|4413.5|4414.4|4412.6|4424.2|4422.4|4413.8|4412|0
1665767700000|2022-10-14 17:15:00|4414.5|4412.7|4417|4415.2|4421.3|4419.5|4414.5|4412.7|0
1665768000000|2022-10-14 17:20:00|4416.9|4415.1|4416.8|4415|4421.1|4419.3|4408.6|4406.8|0
1665768300000|2022-10-14 17:25:00|4416.4|4414.6|4422.2|4420.4|4422.7|4420.9|4413.4|4411.6|0
1665768600000|2022-10-14 17:30:00|4421.7|4419.9|4429|4427.2|4430.3|4428.5|4419.9|4418.1|0
1665768900000|2022-10-14 17:35:00|4428.9|4427.1|4430.8|4429|4434.1|4432.3|4421.3|4419.5|0
1665769200000|2022-10-14 17:40:00|4430.4|4428.6|4424.8|4423|4436|4434.2|4424.5|4422.7|0
1665769500000|2022-10-14 17:45:00|4424.7|4422.9|4429.9|4428.1|4433.4|4431.6|4423.8|4422|0
1665769800000|2022-10-14 17:50:00|4429.2|4427.4|4429.8|4428|4430.2|4428.4|4423.3|4421.5|0
1665770100000|2022-10-14 17:55:00|4429.9|4428.1|4437|4435.2|4437.3|4435.5|4428.3|4426.5|0
1665770400000|2022-10-14 18:00:00|4436.7|4434.9|4426.5|4424.7|4436.7|4434.9|4423.9|4422.1|0
1665770700000|2022-10-14 18:05:00|4426.4|4424.6|4420.3|4418.5|4428.5|4426.7|4416.6|4414.8|0
1665771000000|2022-10-14 18:10:00|4420.2|4418.4|4411.8|4410|4420.2|4418.4|4410.9|4409.1|0
1665771300000|2022-10-14 18:15:00|4411.1|4409.3|4399.5|4397.7|4413.7|4411.9|4399.5|4397.7|0
1665771600000|2022-10-14 18:20:00|4399.8|4398|4405|4403.2|4407.7|4405.9|4399.1|4397.3|0
1665771900000|2022-10-14 18:25:00|4404.9|4403.1|4408.7|4406.9|4409.7|4407.9|4400.4|4398.6|0
1665772200000|2022-10-14 18:30:00|4408.3|4406.5|4404.8|4403|4412.2|4410.4|4403.4|4401.6|0
1665772500000|2022-10-14 18:35:00|4405|4403.2|4405|4403.2|4407.8|4406|4402.3|4400.5|0
1665772800000|2022-10-14 18:40:00|4405.1|4403.3|4406.5|4404.7|4408.4|4406.6|4398.6|4396.8|0
1665773100000|2022-10-14 18:45:00|4406.8|4405|4411.7|4409.9|4411.8|4410|4402.2|4400.4|0
1665773400000|2022-10-14 18:50:00|4411|4409.2|4408.1|4406.3|4412.4|4410.6|4407.8|4406|0
1665773700000|2022-10-14 18:55:00|4407.6|4405.8|4413.8|4412|4413.9|4412.1|4406.5|4404.7|0
1665774000000|2022-10-14 19:00:00|4413.7|4411.9|4416.3|4414.5|4422|4420.2|4413.2|4411.4|0
1665774300000|2022-10-14 19:05:00|4416.5|4414.7|4408|4406.2|4416.9|4415.1|4405.9|4404.1|0
1665774600000|2022-10-14 19:10:00|4407.5|4405.7|4400.7|4398.9|4411.4|4409.6|4399.9|4398.1|0
1665774900000|2022-10-14 19:15:00|4400.6|4398.8|4398.7|4396.9|4402.6|4400.8|4394.7|4392.9|0
1665775200000|2022-10-14 19:20:00|4398.5|4396.7|4398.1|4396.3|4400.7|4398.9|4392.9|4391.1|0
1665775500000|2022-10-14 19:25:00|4397.9|4396.1|4399.4|4397.6|4400.8|4399|4392.3|4390.5|0
1665775800000|2022-10-14 19:30:00|4398.6|4396.8|4405.2|4403.4|4405.2|4403.4|4391.7|4389.9|0
1665776100000|2022-10-14 19:35:00|4405|4403.2|4400.8|4399|4408.6|4406.8|4397|4395.2|0
1665776400000|2022-10-14 19:40:00|4401.2|4399.4|4398|4396.2|4401.9|4400.1|4394.9|4393.1|0
1665776700000|2022-10-14 19:45:00|4397.8|4396|4392|4390.2|4397.8|4396|4385.9|4384.1|0
1665777000000|2022-10-14 19:50:00|4392.2|4390.4|4387.4|4385.6|4397.5|4395.7|4384.2|4382.4|0
1665777300000|2022-10-14 19:55:00|4387.1|4385.3|4379.3|4377.5|4387.1|4385.3|4369.9|4368.1|0
1665777600000|2022-10-14 20:00:00|4379.9|4376.9|4376.9|4373.9|4379.9|4376.9|4375.1|4372.1|0
1665777900000|2022-10-14 20:05:00|4376.8|4373.8|4378.4|4375.4|4379|4376|4376.7|4373.7|0
1665778200000|2022-10-14 20:10:00|4378.7|4375.7|4379.7|4376.7|4380.5|4377.5|4378.2|4375.2|0
1665778500000|2022-10-14 20:15:00|4379.8|4376.8|4379.1|4376.1|4380.2|4377.2|4378.9|4375.9|0
1665778800000|2022-10-14 20:20:00|4379.7|4376.7|4378.5|4375.5|4379.9|4376.9|4378.4|4375.4|0
1665779100000|2022-10-14 20:25:00|4378.4|4375.4|4379.9|4376.9|4380|4377|4378|4375|0
1665779400000|2022-10-14 20:30:00|4380|4377|4379.3|4376.3|4380.1|4377.1|4378.9|4375.9|0
1665779700000|2022-10-14 20:35:00|4379.2|4376.2|4379.5|4376.5|4380|4377|4379.1|4376.1|0
1665780000000|2022-10-14 20:40:00|4379.4|4376.4|4378.6|4375.6|4379.6|4376.6|4378.5|4375.5|0
1665780300000|2022-10-14 20:45:00|4378.5|4375.5|4376.9|4373.9|4378.6|4375.6|4376.9|4373.9|0
1665780600000|2022-10-14 20:50:00|4377|4374|4377|4374|4377.3|4374.3|4375.7|4372.7|0
1665780900000|2022-10-14 20:55:00|4376.9|4373.9|4376.5|4373.5|4378.3|4375.3|4376.5|4373.5|0
1665957600000|2022-10-16 22:00:00|4386.4|4381.4|4389|4384|4389.6|4384.6|4384.2|4379.2|0
1665957900000|2022-10-16 22:05:00|4388.4|4383.4|4392.1|4387.1|4395.3|4390.3|4386|4381|0
1665958200000|2022-10-16 22:10:00|4392.3|4387.3|4393.9|4388.9|4394.2|4389.2|4392.3|4387.3|0
1665958500000|2022-10-16 22:15:00|4394.1|4389.1|4388.4|4383.4|4394.8|4389.8|4387.2|4382.2|0
1665958800000|2022-10-16 22:20:00|4388.5|4383.5|4390.6|4385.6|4390.7|4385.7|4387.9|4382.9|0
1665959100000|2022-10-16 22:25:00|4390.4|4385.4|4397.2|4392.2|4399.1|4394.1|4390.1|4385.1|0
1665959400000|2022-10-16 22:30:00|4397.1|4392.1|4396.6|4391.6|4400.1|4395.1|4395.4|4390.4|0
1665959700000|2022-10-16 22:35:00|4396.5|4391.5|4397.2|4392.2|4400|4395|4396.2|4391.2|0
1665960000000|2022-10-16 22:40:00|4397.3|4392.3|4395.1|4390.1|4397.3|4392.3|4394.6|4389.6|0
1665960300000|2022-10-16 22:45:00|4395.2|4390.2|4399|4394|4400.4|4395.4|4394.9|4389.9|0
1665960600000|2022-10-16 22:50:00|4398.9|4393.9|4395.8|4390.8|4399.9|4394.9|4395.8|4390.8|0
1665960900000|2022-10-16 22:55:00|4395.7|4390.7|4396.2|4391.2|4397.9|4392.9|4395.1|4390.1|0
1665961200000|2022-10-16 23:00:00|4396.3|4391.3|4397.2|4392.2|4398.1|4393.1|4396|4391|0
1665961500000|2022-10-16 23:05:00|4397.1|4392.1|4395.1|4390.1|4397.7|4392.7|4394.1|4389.1|0
1665961800000|2022-10-16 23:10:00|4395.2|4390.2|4395.3|4390.3|4396.9|4391.9|4394.5|4389.5|0
1665962100000|2022-10-16 23:15:00|4395.4|4390.4|4393.1|4388.1|4397.2|4392.2|4393.1|4388.1|0
1665962400000|2022-10-16 23:20:00|4393.2|4388.2|4390.2|4385.2|4393.7|4388.7|4389.7|4384.7|0
1665962700000|2022-10-16 23:25:00|4390|4385|4391.5|4386.5|4391.8|4386.8|4389.1|4384.1|0
1665963000000|2022-10-16 23:30:00|4391.4|4386.4|4391.8|4386.8|4392|4387|4389.7|4384.7|0
1665963300000|2022-10-16 23:35:00|4391.7|4386.7|4392.5|4387.5|4397.3|4392.3|4391.7|4386.7|0
1665963600000|2022-10-16 23:40:00|4392.6|4387.6|4393.6|4388.6|4395.7|4390.7|4392.6|4387.6|0
1665963900000|2022-10-16 23:45:00|4393.7|4388.7|4395.5|4390.5|4396.7|4391.7|4392.7|4387.7|0
1665964200000|2022-10-16 23:50:00|4395.6|4390.6|4399.1|4394.1|4399.1|4394.1|4395.1|4390.1|0
1665964500000|2022-10-16 23:55:00|4399|4394|4396.7|4391.7|4399.3|4394.3|4395.3|4390.3|0
1665964800000|2022-10-17 00:00:00|4396.6|4391.6|4397.9|4392.9|4398.7|4393.7|4394.5|4389.5|0
1665965100000|2022-10-17 00:05:00|4397.6|4392.6|4397.9|4392.9|4399.4|4394.4|4396.1|4391.1|0
1665965400000|2022-10-17 00:10:00|4397.8|4392.8|4393.8|4388.8|4398.2|4393.2|4393.6|4388.6|0
1665965700000|2022-10-17 00:15:00|4393.4|4388.4|4385.1|4380.1|4393.4|4388.4|4384.6|4379.6|0
1665966000000|2022-10-17 00:20:00|4385.2|4380.2|4389.9|4384.9|4390|4385|4384.7|4379.7|0
1665966300000|2022-10-17 00:25:00|4390|4385|4388.2|4383.2|4390.6|4385.6|4386.9|4381.9|0
1665966600000|2022-10-17 00:30:00|4388.1|4383.1|4389.4|4384.4|4392.1|4387.1|4386.8|4381.8|0
1665966900000|2022-10-17 00:35:00|4389.5|4384.5|4392.4|4387.4|4395.7|4390.7|4387.8|4382.8|0
1665967200000|2022-10-17 00:40:00|4392.6|4387.6|4395.7|4390.7|4397|4392|4391.8|4386.8|0
1665967500000|2022-10-17 00:45:00|4395.8|4390.8|4395.3|4390.3|4397.9|4392.9|4392.4|4387.4|0
1665967800000|2022-10-17 00:50:00|4395.1|4390.1|4393.1|4388.1|4395.5|4390.5|4390.2|4385.2|0
1665968100000|2022-10-17 00:55:00|4393.2|4388.2|4394.6|4389.6|4394.8|4389.8|4390.8|4385.8|0
1665968400000|2022-10-17 01:00:00|4395.8|4390.8|4394.3|4389.3|4396.6|4391.6|4388.6|4383.6|0
1665968700000|2022-10-17 01:05:00|4394.2|4389.2|4391.9|4386.9|4396.3|4391.3|4391.1|4386.1|0
1665969000000|2022-10-17 01:10:00|4391.3|4386.3|4391.1|4386.1|4393.6|4388.6|4389.9|4384.9|0
1665969300000|2022-10-17 01:15:00|4390.8|4385.8|4394.8|4389.8|4394.8|4389.8|4389.9|4384.9|0
1665969600000|2022-10-17 01:20:00|4394.7|4389.7|4397.1|4392.1|4397.3|4392.3|4393.9|4388.9|0
1665969900000|2022-10-17 01:25:00|4397.2|4392.2|4398.3|4393.3|4400.5|4395.5|4396.5|4391.5|0
1665970200000|2022-10-17 01:30:00|4398.2|4393.2|4400.5|4395.5|4402.2|4397.2|4396.7|4391.7|0
1665970500000|2022-10-17 01:35:00|4399.5|4394.5|4398|4393|4400.5|4395.5|4395.7|4390.7|0
1665970800000|2022-10-17 01:40:00|4397.9|4392.9|4397.5|4392.5|4398.6|4393.6|4396.3|4391.3|0
1665971100000|2022-10-17 01:45:00|4397.4|4392.4|4400.1|4395.1|4400.7|4395.7|4395.9|4390.9|0
1665971400000|2022-10-17 01:50:00|4400|4395|4397.4|4392.4|4400.1|4395.1|4396|4391|0
1665971700000|2022-10-17 01:55:00|4397.3|4392.3|4394.6|4389.6|4399.5|4394.5|4394|4389|0
1665972000000|2022-10-17 02:00:00|4394.7|4389.7|4394.7|4389.7|4397.6|4392.6|4392.2|4387.2|0
1665972300000|2022-10-17 02:05:00|4394.9|4389.9|4396.9|4391.9|4397.4|4392.4|4394.2|4389.2|0
1665972600000|2022-10-17 02:10:00|4397|4392|4396.8|4391.8|4398.8|4393.8|4395.6|4390.6|0
1665972900000|2022-10-17 02:15:00|4396.7|4391.7|4393.8|4388.8|4397.7|4392.7|4393.5|4388.5|0
1665973200000|2022-10-17 02:20:00|4394|4389|4394|4389|4394.7|4389.7|4390.8|4385.8|0
1665973500000|2022-10-17 02:25:00|4394.1|4389.1|4394.1|4389.1|4395|4390|4392.3|4387.3|0
1665973800000|2022-10-17 02:30:00|4394.2|4389.2|4393.3|4388.3|4395.6|4390.6|4393|4388|0
1665974100000|2022-10-17 02:35:00|4393.4|4388.4|4394.4|4389.4|4395.3|4390.3|4391.7|4386.7|0
1665974400000|2022-10-17 02:40:00|4394.3|4389.3|4396.5|4391.5|4397|4392|4393.7|4388.7|0
1665974700000|2022-10-17 02:45:00|4396.4|4391.4|4397.6|4392.6|4398.1|4393.1|4395.5|4390.5|0
1665975000000|2022-10-17 02:50:00|4397.5|4392.5|4396.6|4391.6|4397.9|4392.9|4395.1|4390.1|0
1665975300000|2022-10-17 02:55:00|4396.5|4391.5|4395.1|4390.1|4396.9|4391.9|4394.4|4389.4|0
1665975600000|2022-10-17 03:00:00|4395|4390|4394.1|4389.1|4397.7|4392.7|4393.9|4388.9|0
1665975900000|2022-10-17 03:05:00|4394.2|4389.2|4394.8|4389.8|4396|4391|4393.7|4388.7|0
1665976200000|2022-10-17 03:10:00|4394.9|4389.9|4394.9|4389.9|4395|4390|4391.9|4386.9|0
1665976500000|2022-10-17 03:15:00|4395|4390|4396.6|4391.6|4397.9|4392.9|4394.7|4389.7|0
1665976800000|2022-10-17 03:20:00|4396.8|4391.8|4398|4393|4399.1|4394.1|4396.6|4391.6|0
1665977100000|2022-10-17 03:25:00|4398.1|4393.1|4398.9|4393.9|4399.9|4394.9|4398.1|4393.1|0
1665977400000|2022-10-17 03:30:00|4399|4394|4396.4|4391.4|4399.1|4394.1|4396.4|4391.4|0
1665977700000|2022-10-17 03:35:00|4396.3|4391.3|4399|4394|4399.4|4394.4|4396.3|4391.3|0
1665978000000|2022-10-17 03:40:00|4398.8|4393.8|4398|4393|4399.2|4394.2|4396.9|4391.9|0
1665978300000|2022-10-17 03:45:00|4397.8|4392.8|4396.8|4391.8|4399.1|4394.1|4396.7|4391.7|0
1665978600000|2022-10-17 03:50:00|4396.9|4391.9|4397.2|4392.2|4398|4393|4396.6|4391.6|0
1665978900000|2022-10-17 03:55:00|4397.3|4392.3|4396.7|4391.7|4397.9|4392.9|4396.1|4391.1|0
1665979200000|2022-10-17 04:00:00|4396.6|4391.6|4394.6|4389.6|4396.9|4391.9|4394.3|4389.3|0
1665979500000|2022-10-17 04:05:00|4394.7|4389.7|4394.3|4389.3|4395.7|4390.7|4394.2|4389.2|0
1665979800000|2022-10-17 04:10:00|4394.4|4389.4|4395.7|4390.7|4396.8|4391.8|4393.7|4388.7|0
1665980100000|2022-10-17 04:15:00|4395.8|4390.8|4396|4391|4396.3|4391.3|4394.5|4389.5|0
1665980400000|2022-10-17 04:20:00|4395.1|4390.1|4394.5|4389.5|4395.6|4390.6|4394.1|4389.1|0
1665980700000|2022-10-17 04:25:00|4394.4|4389.4|4393|4388|4394.7|4389.7|4392.5|4387.5|0
1665981000000|2022-10-17 04:30:00|4392.9|4387.9|4393.9|4388.9|4394.9|4389.9|4392.5|4387.5|0
1665981300000|2022-10-17 04:35:00|4393.8|4388.8|4395.6|4390.6|4396.8|4391.8|4393.6|4388.6|0
1665981600000|2022-10-17 04:40:00|4395.5|4390.5|4395.5|4390.5|4396.4|4391.4|4394.5|4389.5|0
1665981900000|2022-10-17 04:45:00|4395.4|4390.4|4395.1|4390.1|4396.1|4391.1|4394.4|4389.4|0
1665982200000|2022-10-17 04:50:00|4395.2|4390.2|4395.2|4390.2|4395.7|4390.7|4394.1|4389.1|0
1665982500000|2022-10-17 04:55:00|4395.3|4390.3|4393.5|4388.5|4395.3|4390.3|4392.9|4387.9|0
1665982800000|2022-10-17 05:00:00|4393.3|4388.3|4395.5|4390.5|4396.7|4391.7|4392.9|4387.9|0
1665983100000|2022-10-17 05:05:00|4395.6|4390.6|4400|4395|4401.9|4396.9|4394.5|4389.5|0
1665983400000|2022-10-17 05:10:00|4399.9|4394.9|4401.6|4396.6|4403.4|4398.4|4399.1|4394.1|0
1665983700000|2022-10-17 05:15:00|4401.7|4396.7|4404.7|4399.7|4406.8|4401.8|4401.7|4396.7|0
1665984000000|2022-10-17 05:20:00|4405|4400|4402.2|4397.2|4407.1|4402.1|4402|4397|0
1665984300000|2022-10-17 05:25:00|4402|4397|4403.8|4398.8|4404.2|4399.2|4401.2|4396.2|0
1665984600000|2022-10-17 05:30:00|4403.4|4398.4|4402.5|4397.5|4404.2|4399.2|4401.3|4396.3|0
1665984900000|2022-10-17 05:35:00|4402.6|4397.6|4402.1|4397.1|4403.6|4398.6|4400.8|4395.8|0
1665985200000|2022-10-17 05:40:00|4401.9|4396.9|4405.2|4400.2|4406|4401|4401.1|4396.1|0
1665985500000|2022-10-17 05:45:00|4405.3|4400.3|4403.8|4398.8|4405.5|4400.5|4402.7|4397.7|0
1665985800000|2022-10-17 05:50:00|4403.6|4398.6|4409.9|4404.9|4410.9|4405.9|4403.6|4398.6|0
1665986100000|2022-10-17 05:55:00|4410|4405|4411.8|4406.8|4416.2|4411.2|4409.1|4404.1|0
1665986400000|2022-10-17 06:00:00|4411.4|4406.4|4413.3|4408.3|4414.9|4409.9|4410.3|4405.3|0
1665986700000|2022-10-17 06:05:00|4413.4|4408.4|4410.6|4405.6|4415.2|4410.2|4410.6|4405.6|0
1665987000000|2022-10-17 06:10:00|4411|4406|4416.4|4411.4|4417|4412|4410.6|4405.6|0
1665987300000|2022-10-17 06:15:00|4416.3|4411.3|4415.4|4410.4|4417.6|4412.6|4413.7|4408.7|0
1665987600000|2022-10-17 06:20:00|4415.5|4410.5|4409.5|4404.5|4415.6|4410.6|4408.3|4403.3|0
1665987900000|2022-10-17 06:25:00|4409.4|4404.4|4411.9|4406.9|4411.9|4406.9|4407.7|4402.7|0
1665988200000|2022-10-17 06:30:00|4411.8|4406.8|4407.9|4402.9|4415.4|4410.4|4406.2|4401.2|0
1665988500000|2022-10-17 06:35:00|4408|4403|4407.2|4402.2|4410.2|4405.2|4405.5|4400.5|0
1665988800000|2022-10-17 06:40:00|4407.1|4402.1|4412.2|4407.2|4412.9|4407.9|4407.1|4402.1|0
1665989100000|2022-10-17 06:45:00|4412.3|4407.3|4413.2|4408.2|4413.8|4408.8|4410.5|4405.5|0
1665989400000|2022-10-17 06:50:00|4413.3|4408.3|4410.1|4405.1|4413.3|4408.3|4408.7|4403.7|0
1665989700000|2022-10-17 06:55:00|4410.2|4405.2|4412.1|4407.1|4412.7|4407.7|4410|4405|0
1665990000000|2022-10-17 07:00:00|4412.2|4407.2|4431.3|4426.3|4431.4|4426.4|4410.6|4405.6|0
1665990300000|2022-10-17 07:05:00|4430.6|4425.6|4428.4|4423.4|4431.5|4426.5|4424.3|4419.3|0
1665990600000|2022-10-17 07:10:00|4428.1|4423.1|4419.7|4414.7|4429.4|4424.4|4418.6|4413.6|0
1665990900000|2022-10-17 07:15:00|4419.5|4414.5|4406.7|4401.7|4423|4418|4404.5|4399.5|0
1665991200000|2022-10-17 07:20:00|4406.2|4401.2|4408.3|4403.3|4409.6|4404.6|4400.9|4395.9|0
1665991500000|2022-10-17 07:25:00|4408.2|4403.2|4414.6|4409.6|4414.7|4409.7|4407.5|4402.5|0
1665991800000|2022-10-17 07:30:00|4414.4|4409.4|4411.6|4406.6|4418.4|4413.4|4410.1|4405.1|0
1665992100000|2022-10-17 07:35:00|4412.1|4407.1|4409.7|4404.7|4414.9|4409.9|4407.7|4402.7|0
1665992400000|2022-10-17 07:40:00|4409.4|4404.4|4423.1|4418.1|4427.5|4422.5|4408.7|4403.7|0
1665992700000|2022-10-17 07:45:00|4423|4418|4431|4426|4431.5|4426.5|4422.6|4417.6|0
1665993000000|2022-10-17 07:50:00|4430.9|4425.9|4438.1|4433.1|4438.8|4433.8|4428.4|4423.4|0
1665993300000|2022-10-17 07:55:00|4438|4433|4441.5|4436.5|4448.7|4443.7|4438|4433|0
1665993600000|2022-10-17 08:00:00|4441.6|4436.6|4432.7|4429.7|4446.1|4443.1|4432.2|4429.2|0
1665993900000|2022-10-17 08:05:00|4432.4|4429.4|4435.3|4432.3|4435.5|4432.5|4430.1|4427.1|0
1665994200000|2022-10-17 08:10:00|4435.5|4432.5|4432.7|4429.7|4437.1|4434.1|4432.2|4429.2|0
1665994500000|2022-10-17 08:15:00|4432.3|4429.3|4429.2|4426.2|4432.5|4429.5|4428.9|4425.9|0
1665994800000|2022-10-17 08:20:00|4429.1|4426.1|4430.8|4427.8|4431.3|4428.3|4428.4|4425.4|0
1665995100000|2022-10-17 08:25:00|4430.5|4427.5|4423.3|4420.3|4430.5|4427.5|4423.3|4420.3|0
1665995400000|2022-10-17 08:30:00|4423.4|4420.4|4424.2|4421.2|4425.7|4422.7|4421.3|4418.3|0
1665995700000|2022-10-17 08:35:00|4423.9|4420.9|4428.7|4425.7|4428.7|4425.7|4423.5|4420.5|0
1665996000000|2022-10-17 08:40:00|4428.8|4425.8|4430|4427|4430.8|4427.8|4428.7|4425.7|0
1665996300000|2022-10-17 08:45:00|4430.2|4427.2|4427.8|4424.8|4431|4428|4426.9|4423.9|0
1665996600000|2022-10-17 08:50:00|4427.9|4424.9|4431.3|4428.3|4431.7|4428.7|4427.3|4424.3|0
1665996900000|2022-10-17 08:55:00|4431.4|4428.4|4433|4430|4433.3|4430.3|4430.8|4427.8|0
1665997200000|2022-10-17 09:00:00|4432.9|4429.9|4432.2|4429.2|4433.1|4430.1|4431.8|4428.8|0
1665997500000|2022-10-17 09:05:00|4432.1|4429.1|4432|4429|4432.8|4429.8|4431.4|4428.4|0
1665997800000|2022-10-17 09:10:00|4432.1|4429.1|4433.9|4430.9|4433.9|4430.9|4431.6|4428.6|0
1665998100000|2022-10-17 09:15:00|4433.6|4430.6|4434.3|4431.3|4434.4|4431.4|4433.3|4430.3|0
1665998400000|2022-10-17 09:20:00|4434.1|4431.1|4434|4431|4434.2|4431.2|4433.2|4430.2|0
1665998700000|2022-10-17 09:25:00|4434.1|4431.1|4436|4433|4436|4433|4433.1|4430.1|0
1665999000000|2022-10-17 09:30:00|4435.8|4432.8|4438.5|4435.5|4439.1|4436.1|4435.8|4432.8|0
1665999300000|2022-10-17 09:35:00|4438.4|4435.4|4436.8|4433.8|4438.4|4435.4|4436.3|4433.3|0
1665999600000|2022-10-17 09:40:00|4436.9|4433.9|4435.6|4432.6|4436.9|4433.9|4435|4432|0
1665999900000|2022-10-17 09:45:00|4435.5|4432.5|4436.5|4433.5|4436.8|4433.8|4435.4|4432.4|0
1666000200000|2022-10-17 09:50:00|4436.6|4433.6|4436.6|4433.6|4437.4|4434.4|4436.1|4433.1|0
1666000500000|2022-10-17 09:55:00|4436.5|4433.5|4436.1|4433.1|4436.6|4433.6|4435.6|4432.6|0
1666000800000|2022-10-17 10:00:00|4435.5|4432.5|4438.6|4435.6|4439.8|4436.8|4434.9|4431.9|0
1666001100000|2022-10-17 10:05:00|4438.5|4435.5|4448.7|4445.7|4449.3|4446.3|4438.3|4435.3|0
1666001400000|2022-10-17 10:10:00|4448.6|4445.6|4449.9|4446.9|4452.1|4449.1|4448.6|4445.6|0
1666001700000|2022-10-17 10:15:00|4450.1|4447.1|4448.3|4445.3|4450.9|4447.9|4447.3|4444.3|0
1666002000000|2022-10-17 10:20:00|4448.2|4445.2|4447.3|4444.3|4449.3|4446.3|4446.5|4443.5|0
1666002300000|2022-10-17 10:25:00|4447.1|4444.1|4446.2|4443.2|4447.1|4444.1|4445|4442|0
1666002600000|2022-10-17 10:30:00|4446.1|4443.1|4446.6|4443.6|4447.1|4444.1|4445.9|4442.9|0
1666002900000|2022-10-17 10:35:00|4446.9|4443.9|4441.8|4438.8|4447.1|4444.1|4441.7|4438.7|0
1666003200000|2022-10-17 10:40:00|4441.6|4438.6|4438.9|4435.9|4442.4|4439.4|4438.8|4435.8|0
1666003500000|2022-10-17 10:45:00|4438.8|4435.8|4440.4|4437.4|4441.4|4438.4|4438.7|4435.7|0
1666003800000|2022-10-17 10:50:00|4440.6|4437.6|4443.3|4440.3|4443.8|4440.8|4440.3|4437.3|0
1666004100000|2022-10-17 10:55:00|4444.4|4441.4|4447.3|4444.3|4447.6|4444.6|4443.7|4440.7|0
1666004400000|2022-10-17 11:00:00|4443.7|4440.7|4436.2|4433.2|4444.2|4441.2|4435.6|4432.6|0
1666004700000|2022-10-17 11:05:00|4435.7|4432.7|4439.6|4436.6|4439.7|4436.7|4435.6|4432.6|0
1666005000000|2022-10-17 11:10:00|4439.8|4436.8|4441.9|4438.9|4442.1|4439.1|4439.7|4436.7|0
1666005300000|2022-10-17 11:15:00|4441.8|4438.8|4444.4|4441.4|4444.5|4441.5|4441.8|4438.8|0
1666005600000|2022-10-17 11:20:00|4444.5|4441.5|4445.5|4442.5|4446.1|4443.1|4444.5|4441.5|0
1666005900000|2022-10-17 11:25:00|4445.3|4442.3|4444.6|4441.6|4447.6|4444.6|4444.3|4441.3|0
1666006200000|2022-10-17 11:30:00|4444.7|4441.7|4442|4439|4445.2|4442.2|4441.9|4438.9|0
1666006500000|2022-10-17 11:35:00|4441.9|4438.9|4439.7|4436.7|4442|4439|4439.7|4436.7|0
1666006800000|2022-10-17 11:40:00|4439.9|4436.9|4436.9|4433.9|4440.4|4437.4|4436.8|4433.8|0
1666007100000|2022-10-17 11:45:00|4437|4434|4437.5|4434.5|4439|4436|4436.7|4433.7|0
1666007400000|2022-10-17 11:50:00|4437.6|4434.6|4437.4|4434.4|4438.9|4435.9|4436.2|4433.2|0
1666007700000|2022-10-17 11:55:00|4437.5|4434.5|4442.6|4439.6|4443.2|4440.2|4437.5|4434.5|0
1666008000000|2022-10-17 12:00:00|4442.5|4439.5|4440.8|4437.8|4445.9|4442.9|4440.6|4437.6|0
1666008300000|2022-10-17 12:05:00|4441|4438|4438.1|4435.1|4441|4438|4436.1|4433.1|0
1666008600000|2022-10-17 12:10:00|4438.3|4435.3|4434.8|4431.8|4439.3|4436.3|4432.9|4429.9|0
1666008900000|2022-10-17 12:15:00|4434.7|4431.7|4436.2|4433.2|4436.5|4433.5|4434.2|4431.2|0
1666009200000|2022-10-17 12:20:00|4436.6|4433.6|4444.7|4441.7|4446.3|4443.3|4436.4|4433.4|0
1666009500000|2022-10-17 12:25:00|4444.5|4441.5|4444.5|4441.5|4446.3|4443.3|4441.7|4438.7|0
1666009800000|2022-10-17 12:30:00|4444.6|4441.6|4451|4448|4453.1|4450.1|4443.6|4440.6|0
1666010100000|2022-10-17 12:35:00|4451.1|4448.1|4449.4|4446.4|4453.8|4450.8|4449.2|4446.2|0
1666010400000|2022-10-17 12:40:00|4449.8|4446.8|4460.4|4457.4|4462.3|4459.3|4449.8|4446.8|0
1666010700000|2022-10-17 12:45:00|4460.3|4457.3|4458.6|4455.6|4461.2|4458.2|4457.4|4454.4|0
1666011000000|2022-10-17 12:50:00|4459|4456|4460.7|4457.7|4461.5|4458.5|4456.4|4453.4|0
1666011300000|2022-10-17 12:55:00|4460.4|4457.4|4462|4459|4463.8|4460.8|4459.9|4456.9|0
1666011600000|2022-10-17 13:00:00|4462.1|4459.1|4475.7|4472.7|4476.6|4473.6|4462.1|4459.1|0
1666011900000|2022-10-17 13:05:00|4475.6|4472.6|4472|4469|4476.8|4473.8|4469.5|4466.5|0
1666012200000|2022-10-17 13:10:00|4471.9|4468.9|4475.6|4472.6|4477.7|4474.7|4471.5|4468.5|0
1666012500000|2022-10-17 13:15:00|4475.2|4472.2|4482.5|4479.5|4482.5|4479.5|4473.6|4470.6|0
1666012800000|2022-10-17 13:20:00|4482.6|4479.6|4473|4470|4487.2|4484.2|4472.7|4469.7|0
1666013100000|2022-10-17 13:25:00|4472.5|4469.5|4482.1|4479.1|4483.6|4480.6|4471.5|4468.5|0
1666013400000|2022-10-17 13:30:00|4486.5|4483.5|4519.2|4517.4|4525.5|4523.7|4486.5|4483.5|0
1666013700000|2022-10-17 13:35:00|4519.4|4517.6|4541|4539.2|4541.6|4539.8|4518.8|4517|0
1666014000000|2022-10-17 13:40:00|4541.1|4539.3|4542.7|4540.9|4557.1|4555.3|4536.8|4535|0
1666014300000|2022-10-17 13:45:00|4542.1|4540.3|4547.1|4545.3|4547.1|4545.3|4529|4527.2|0
1666014600000|2022-10-17 13:50:00|4547.2|4545.4|4547.2|4545.4|4555.2|4553.4|4538.7|4536.9|0
1666014900000|2022-10-17 13:55:00|4549.8|4548|4545.2|4543.4|4550.3|4548.5|4532.4|4530.6|0
1666015200000|2022-10-17 14:00:00|4545.4|4543.6|4556.3|4554.5|4557|4555.2|4536|4534.2|0
1666015500000|2022-10-17 14:05:00|4556.2|4554.4|4552.5|4550.7|4565.6|4563.8|4551.2|4549.4|0
1666015800000|2022-10-17 14:10:00|4552.3|4550.5|4583.8|4582|4585.2|4583.4|4552.2|4550.4|0
1666016100000|2022-10-17 14:15:00|4584.5|4582.7|4572.3|4570.5|4585.6|4583.8|4568.2|4566.4|0
1666016400000|2022-10-17 14:20:00|4572.4|4570.6|4566.7|4564.9|4577.4|4575.6|4563.4|4561.6|0
1666016700000|2022-10-17 14:25:00|4566.5|4564.7|4568.6|4566.8|4569.2|4567.4|4559.8|4558|0
1666017000000|2022-10-17 14:30:00|4568.8|4567|4561.7|4559.9|4579.4|4577.6|4561.2|4559.4|0
1666017300000|2022-10-17 14:35:00|4562.8|4561|4576.4|4574.6|4581.6|4579.8|4562.8|4561|0
1666017600000|2022-10-17 14:40:00|4576.3|4574.5|4576.5|4574.7|4580|4578.2|4570.8|4569|0
1666017900000|2022-10-17 14:45:00|4576.8|4575|4564.1|4562.3|4577.2|4575.4|4560.7|4558.9|0
1666018200000|2022-10-17 14:50:00|4563.1|4561.3|4546|4544.2|4564|4562.2|4541.9|4540.1|0
1666018500000|2022-10-17 14:55:00|4546.1|4544.3|4547.4|4545.6|4549.3|4547.5|4538.5|4536.7|0
1666018800000|2022-10-17 15:00:00|4546.8|4545|4554|4552.2|4560.7|4558.9|4545.4|4543.6|0
1666019100000|2022-10-17 15:05:00|4554.1|4552.3|4545.2|4543.4|4557.4|4555.6|4543.7|4541.9|0
1666019400000|2022-10-17 15:10:00|4545.8|4544|4553.3|4551.5|4557.8|4556|4545.1|4543.3|0
1666019700000|2022-10-17 15:15:00|4553|4551.2|4542.6|4540.8|4553|4551.2|4541.2|4539.4|0
1666020000000|2022-10-17 15:20:00|4542.5|4540.7|4560.3|4558.5|4560.7|4558.9|4542.1|4540.3|0
1666020300000|2022-10-17 15:25:00|4559.5|4557.7|4572.7|4570.9|4572.7|4570.9|4558.1|4556.3|0
1666020600000|2022-10-17 15:30:00|4572.4|4570.6|4575.5|4573.7|4577.1|4575.3|4566.1|4564.3|0
1666020900000|2022-10-17 15:35:00|4575.4|4573.6|4580.7|4578.9|4580.7|4578.9|4570.7|4568.9|0
1666021200000|2022-10-17 15:40:00|4580.4|4578.6|4588.3|4586.5|4593.3|4591.5|4580.4|4578.6|0
1666021500000|2022-10-17 15:45:00|4588.8|4587|4594.9|4593.1|4595.6|4593.8|4585.4|4583.6|0
1666021800000|2022-10-17 15:50:00|4595|4593.2|4600.4|4598.6|4602.9|4601.1|4592|4590.2|0
1666022100000|2022-10-17 15:55:00|4600.7|4598.9|4594.6|4592.8|4600.7|4598.9|4592.6|4590.8|0
1666022400000|2022-10-17 16:00:00|4594.8|4593|4592.2|4590.4|4598.4|4596.6|4589.7|4587.9|0
1666022700000|2022-10-17 16:05:00|4591.6|4589.8|4601.1|4599.3|4602.1|4600.3|4591.2|4589.4|0
1666023000000|2022-10-17 16:10:00|4601.5|4599.7|4587.8|4586|4601.5|4599.7|4579.7|4577.9|0
1666023300000|2022-10-17 16:15:00|4588|4586.2|4582|4580.2|4591.8|4590|4581.4|4579.6|0
1666023600000|2022-10-17 16:20:00|4581.7|4579.9|4585|4583.2|4586|4584.2|4579|4577.2|0
1666023900000|2022-10-17 16:25:00|4584.7|4582.9|4589|4587.2|4592.4|4590.6|4583|4581.2|0
1666024200000|2022-10-17 16:30:00|4589.4|4587.6|4597.1|4595.3|4597.3|4595.5|4588.1|4586.3|0
1666024500000|2022-10-17 16:35:00|4597.2|4595.4|4591.5|4589.7|4599.5|4597.7|4587.1|4585.3|0
1666024800000|2022-10-17 16:40:00|4591.4|4589.6|4584.6|4582.8|4591.7|4589.9|4579.5|4577.7|0
1666025100000|2022-10-17 16:45:00|4584.2|4582.4|4588.8|4587|4591.4|4589.6|4577.8|4576|0
1666025400000|2022-10-17 16:50:00|4588.6|4586.8|4595.4|4593.6|4595.4|4593.6|4586.4|4584.6|0
1666025700000|2022-10-17 16:55:00|4595|4593.2|4588.5|4586.7|4595|4593.2|4585.8|4584|0
1666026000000|2022-10-17 17:00:00|4588.6|4586.8|4589.2|4587.4|4591.4|4589.6|4580.8|4579|0
1666026300000|2022-10-17 17:05:00|4589.6|4587.8|4594.5|4592.7|4597.5|4595.7|4589.6|4587.8|0
1666026600000|2022-10-17 17:10:00|4594.4|4592.6|4594.7|4592.9|4597.9|4596.1|4592.8|4591|0
1666026900000|2022-10-17 17:15:00|4594.6|4592.8|4589.2|4587.4|4600.3|4598.5|4588.1|4586.3|0
1666027200000|2022-10-17 17:20:00|4589.1|4587.3|4600|4598.2|4602|4600.2|4586.1|4584.3|0
1666027500000|2022-10-17 17:25:00|4599.5|4597.7|4592.9|4591.1|4600|4598.2|4590.1|4588.3|0
1666027800000|2022-10-17 17:30:00|4593.2|4591.4|4592.8|4591|4594.1|4592.3|4589.1|4587.3|0
1666028100000|2022-10-17 17:35:00|4593|4591.2|4598.7|4596.9|4599.2|4597.4|4590.8|4589|0
1666028400000|2022-10-17 17:40:00|4598.6|4596.8|4596.4|4594.6|4599.3|4597.5|4595|4593.2|0
1666028700000|2022-10-17 17:45:00|4596.3|4594.5|4606|4604.2|4608|4606.2|4596.1|4594.3|0
1666029000000|2022-10-17 17:50:00|4605.9|4604.1|4607.6|4605.8|4609.5|4607.7|4604.2|4602.4|0
1666029300000|2022-10-17 17:55:00|4607.4|4605.6|4604.9|4603.1|4607.5|4605.7|4602.6|4600.8|0
1666029600000|2022-10-17 18:00:00|4604.8|4603|4597.8|4596|4612.2|4610.4|4595.8|4594|0
1666029900000|2022-10-17 18:05:00|4598|4596.2|4603.6|4601.8|4604|4602.2|4595.4|4593.6|0
1666030200000|2022-10-17 18:10:00|4603.7|4601.9|4603.5|4601.7|4608.5|4606.7|4601.4|4599.6|0
1666030500000|2022-10-17 18:15:00|4603.2|4601.4|4604.5|4602.7|4604.5|4602.7|4600.9|4599.1|0
1666030800000|2022-10-17 18:20:00|4604.6|4602.8|4598.3|4596.5|4604.6|4602.8|4596|4594.2|0
1666031100000|2022-10-17 18:25:00|4598|4596.2|4598.7|4596.9|4600.9|4599.1|4590.9|4589.1|0
1666031400000|2022-10-17 18:30:00|4598.6|4596.8|4593.2|4591.4|4599.1|4597.3|4592.3|4590.5|0
1666031700000|2022-10-17 18:35:00|4592.9|4591.1|4601.2|4599.4|4601.5|4599.7|4592.7|4590.9|0
1666032000000|2022-10-17 18:40:00|4601.4|4599.6|4606.7|4604.9|4607.2|4605.4|4599.5|4597.7|0
1666032300000|2022-10-17 18:45:00|4606.9|4605.1|4607.8|4606|4609.7|4607.9|4603|4601.2|0
1666032600000|2022-10-17 18:50:00|4607.7|4605.9|4597.6|4595.8|4607.7|4605.9|4595.2|4593.4|0
1666032900000|2022-10-17 18:55:00|4597.5|4595.7|4594.6|4592.8|4599.8|4598|4593.7|4591.9|0
1666033200000|2022-10-17 19:00:00|4594.5|4592.7|4585.9|4584.1|4594.7|4592.9|4582|4580.2|0
1666033500000|2022-10-17 19:05:00|4586.8|4585|4583.4|4581.6|4590.6|4588.8|4581.1|4579.3|0
1666033800000|2022-10-17 19:10:00|4582.9|4581.1|4591|4589.2|4592.7|4590.9|4581.8|4580|0
1666034100000|2022-10-17 19:15:00|4590.8|4589|4588.7|4586.9|4593.9|4592.1|4582.4|4580.6|0
1666034400000|2022-10-17 19:20:00|4588.5|4586.7|4597.4|4595.6|4597.4|4595.6|4582|4580.2|0
1666034700000|2022-10-17 19:25:00|4597.5|4595.7|4599.2|4597.4|4599.9|4598.1|4593.8|4592|0
1666035000000|2022-10-17 19:30:00|4599.1|4597.3|4595.9|4594.1|4599.7|4597.9|4592.6|4590.8|0
1666035300000|2022-10-17 19:35:00|4595.8|4594|4592.6|4590.8|4597.1|4595.3|4591|4589.2|0
1666035600000|2022-10-17 19:40:00|4592.7|4590.9|4599.1|4597.3|4600.4|4598.6|4589|4587.2|0
1666035900000|2022-10-17 19:45:00|4599.2|4597.4|4594.6|4592.8|4601.6|4599.8|4594|4592.2|0
1666036200000|2022-10-17 19:50:00|4595.2|4593.4|4590.9|4589.1|4601|4599.2|4589.9|4588.1|0
1666036500000|2022-10-17 19:55:00|4590.7|4588.9|4588.4|4586.6|4590.9|4589.1|4577.6|4575.8|0
1666036800000|2022-10-17 20:00:00|4589|4586|4589.8|4586.8|4591.6|4588.6|4583.2|4580.2|0
1666037100000|2022-10-17 20:05:00|4589.7|4586.7|4591.2|4588.2|4592.5|4589.5|4589.1|4586.1|0
1666037400000|2022-10-17 20:10:00|4591.3|4588.3|4592.2|4589.2|4592.5|4589.5|4591.3|4588.3|0
1666037700000|2022-10-17 20:15:00|4592|4589|4595.6|4592.6|4596|4593|4592|4589|0
1666038000000|2022-10-17 20:20:00|4595.7|4592.7|4594.8|4591.8|4595.8|4592.8|4594.5|4591.5|0
1666038300000|2022-10-17 20:25:00|4594.9|4591.9|4595.5|4592.5|4596.1|4593.1|4594.7|4591.7|0
1666038600000|2022-10-17 20:30:00|4595.4|4592.4|4594.8|4591.8|4595.4|4592.4|4594.7|4591.7|0
1666038900000|2022-10-17 20:35:00|4594.9|4591.9|4596.5|4593.5|4596.6|4593.6|4594.7|4591.7|0
1666039200000|2022-10-17 20:40:00|4596.6|4593.6|4599.4|4596.4|4599.4|4596.4|4596.5|4593.5|0
1666039500000|2022-10-17 20:45:00|4599.5|4596.5|4600|4597|4600.1|4597.1|4599.1|4596.1|0
1666039800000|2022-10-17 20:50:00|4599.9|4596.9|4600|4597|4600.8|4597.8|4599.7|4596.7|0
1666040100000|2022-10-17 20:55:00|4599.9|4596.9|4597.3|4594.3|4600|4597|4597.2|4594.2|0
1666040400000|2022-10-17 21:00:00|4597.4|4594.4|4596.5|4593.5|4597.5|4594.5|4596.4|4593.4|0
1666040700000|2022-10-17 21:05:00|4596.6|4593.6|4598.6|4595.6|4598.7|4595.7|4596.4|4593.4|0
1666041000000|2022-10-17 21:10:00|4598.8|4595.8|4600.2|4597.2|4600.2|4597.2|4598.7|4595.7|0
1666041300000|2022-10-17 21:15:00|4600.1|4597.1|4599.3|4596.3|4600.4|4597.4|4599.3|4596.3|0
1666041600000|2022-10-17 21:20:00|4599.4|4596.4|4599.6|4596.6|4600.4|4597.4|4599.4|4596.4|0
1666041900000|2022-10-17 21:25:00|4599.7|4596.7|4600.6|4597.6|4600.8|4597.8|4599.5|4596.5|0
1666042200000|2022-10-17 21:30:00|4600.7|4597.7|4601|4598|4601|4598|4600.2|4597.2|0
1666042500000|2022-10-17 21:35:00|4601.1|4598.1|4602.1|4599.1|4602.2|4599.2|4601|4598|0
1666042800000|2022-10-17 21:40:00|4602|4599|4603|4600|4603.3|4600.3|4602|4599|0
1666043100000|2022-10-17 21:45:00|4602.9|4599.9|4603.9|4600.9|4603.9|4600.9|4602.8|4599.8|0
1666043400000|2022-10-17 21:50:00|4604|4601|4604.6|4601.6|4605|4602|4603.8|4600.8|0
1666043700000|2022-10-17 21:55:00|4604.5|4601.5|4607.9|4604.9|4608.5|4605.5|4604.5|4601.5|0
1666044000000|2022-10-17 22:00:00|4608.1|4605.1|4615.7|4612.7|4618.4|4615.4|4608.1|4605.1|0
1666044300000|2022-10-17 22:05:00|4615.8|4612.8|4616.2|4613.2|4616.9|4613.9|4614.9|4611.9|0
1666044600000|2022-10-17 22:10:00|4616.3|4613.3|4617.4|4614.4|4617.4|4614.4|4616.1|4613.1|0
1666044900000|2022-10-17 22:15:00|4617.2|4614.2|4622.4|4619.4|4622.4|4619.4|4617|4614|0
1666045200000|2022-10-17 22:20:00|4622.2|4619.2|4623|4620|4623|4620|4619.8|4616.8|0
1666045500000|2022-10-17 22:25:00|4623.1|4620.1|4627.1|4624.1|4627.3|4624.3|4623|4620|0
1666045800000|2022-10-17 22:30:00|4626.9|4623.9|4625.9|4622.9|4627.1|4624.1|4625.8|4622.8|0
1666046100000|2022-10-17 22:35:00|4626.3|4623.3|4623.2|4620.2|4626.6|4623.6|4622.9|4619.9|0
1666046400000|2022-10-17 22:40:00|4623.3|4620.3|4624.1|4621.1|4624.2|4621.2|4622.2|4619.2|0
1666046700000|2022-10-17 22:45:00|4624|4621|4624.7|4621.7|4625.8|4622.8|4623.6|4620.6|0
1666047000000|2022-10-17 22:50:00|4624.6|4621.6|4625.1|4622.1|4625.8|4622.8|4623.4|4620.4|0
1666047300000|2022-10-17 22:55:00|4625.2|4622.2|4624.5|4621.5|4625.5|4622.5|4624.2|4621.2|0
1666047600000|2022-10-17 23:00:00|4624.4|4621.4|4624|4621|4624.7|4621.7|4623.5|4620.5|0
1666047900000|2022-10-17 23:05:00|4623.9|4620.9|4625.3|4622.3|4625.3|4622.3|4623.9|4620.9|0
1666048200000|2022-10-17 23:10:00|4625.4|4622.4|4628.3|4625.3|4628.7|4625.7|4625.2|4622.2|0
1666048500000|2022-10-17 23:15:00|4628.4|4625.4|4629.8|4626.8|4629.9|4626.9|4627.5|4624.5|0
1666048800000|2022-10-17 23:20:00|4629.3|4626.3|4627.8|4624.8|4629.4|4626.4|4626.8|4623.8|0
1666049100000|2022-10-17 23:25:00|4627.9|4624.9|4629|4626|4629|4626|4627.2|4624.2|0
1666049400000|2022-10-17 23:30:00|4629.1|4626.1|4629.9|4626.9|4630.5|4627.5|4628.8|4625.8|0
1666049700000|2022-10-17 23:35:00|4630.2|4627.2|4633.2|4630.2|4633.4|4630.4|4629.8|4626.8|0
1666050000000|2022-10-17 23:40:00|4633.1|4630.1|4635.5|4632.5|4635.5|4632.5|4632.9|4629.9|0
1666050300000|2022-10-17 23:45:00|4635.6|4632.6|4636.8|4633.8|4636.8|4633.8|4634.9|4631.9|0
1666050600000|2022-10-17 23:50:00|4636.7|4633.7|4637.8|4634.8|4638.6|4635.6|4636.7|4633.7|0
1666050900000|2022-10-17 23:55:00|4638|4635|4639.7|4634.7|4639.7|4636.6|4637.2|4634.2|0
1666051200000|2022-10-18 00:00:00|4640|4635|4637.3|4632.3|4642.4|4637.4|4636.2|4631.2|0
1666051500000|2022-10-18 00:05:00|4637.4|4632.4|4639.1|4634.1|4639.3|4634.3|4635.5|4630.5|0
1666051800000|2022-10-18 00:10:00|4639.2|4634.2|4639.1|4634.1|4640.4|4635.4|4637.2|4632.2|0
1666052100000|2022-10-18 00:15:00|4638.9|4633.9|4637.8|4632.8|4639.1|4634.1|4636.2|4631.2|0
1666052400000|2022-10-18 00:20:00|4638.1|4633.1|4635.5|4630.5|4638.6|4633.6|4634.6|4629.6|0
1666052700000|2022-10-18 00:25:00|4635.4|4630.4|4637.3|4632.3|4638.7|4633.7|4635.4|4630.4|0
1666053000000|2022-10-18 00:30:00|4637.2|4632.2|4635.7|4630.7|4638.4|4633.4|4634.8|4629.8|0
1666053300000|2022-10-18 00:35:00|4635.6|4630.6|4634.2|4629.2|4635.8|4630.8|4632.2|4627.2|0
1666053600000|2022-10-18 00:40:00|4634.1|4629.1|4634.8|4629.8|4636|4631|4633.4|4628.4|0
1666053900000|2022-10-18 00:45:00|4634.9|4629.9|4634.8|4629.8|4636.4|4631.4|4634.1|4629.1|0
1666054200000|2022-10-18 00:50:00|4634.9|4629.9|4634.3|4629.3|4635|4630|4632.5|4627.5|0
1666054500000|2022-10-18 00:55:00|4634.2|4629.2|4637.3|4632.3|4637.7|4632.7|4633.1|4628.1|0
1666054800000|2022-10-18 01:00:00|4637.2|4632.2|4635.4|4630.4|4637.8|4632.8|4634.8|4629.8|0
1666055100000|2022-10-18 01:05:00|4635.6|4630.6|4639.7|4634.7|4640.3|4635.3|4634.2|4629.2|0
1666055400000|2022-10-18 01:10:00|4639.8|4634.8|4640|4635|4640.9|4635.9|4638.7|4633.7|0
1666055700000|2022-10-18 01:15:00|4639.9|4634.9|4636|4631|4639.9|4634.9|4635|4630|0
1666056000000|2022-10-18 01:20:00|4635.9|4630.9|4635.3|4630.3|4636.2|4631.2|4631.9|4626.9|0
1666056300000|2022-10-18 01:25:00|4635.2|4630.2|4634.6|4629.6|4635.5|4630.5|4633.8|4628.8|0
1666056600000|2022-10-18 01:30:00|4634.7|4629.7|4631.2|4626.2|4635.9|4630.9|4630.5|4625.5|0
1666056900000|2022-10-18 01:35:00|4631.1|4626.1|4632|4627|4633.4|4628.4|4629.9|4624.9|0
1666057200000|2022-10-18 01:40:00|4631.9|4626.9|4633.7|4628.7|4634.8|4629.8|4631.7|4626.7|0
1666057500000|2022-10-18 01:45:00|4633.6|4628.6|4632.7|4627.7|4634.6|4629.6|4631.6|4626.6|0
1666057800000|2022-10-18 01:50:00|4632.6|4627.6|4632.2|4627.2|4632.6|4627.6|4630.7|4625.7|0
1666058100000|2022-10-18 01:55:00|4632.3|4627.3|4632.4|4627.4|4633.1|4628.1|4630.7|4625.7|0
1666058400000|2022-10-18 02:00:00|4632.6|4627.6|4631.7|4626.7|4632.6|4627.6|4630.2|4625.2|0
1666058700000|2022-10-18 02:05:00|4631.6|4626.6|4628.9|4623.9|4631.6|4626.6|4628.6|4623.6|0
1666059000000|2022-10-18 02:10:00|4628.8|4623.8|4629.6|4624.6|4630.4|4625.4|4628.6|4623.6|0
1666059300000|2022-10-18 02:15:00|4629.4|4624.4|4630.1|4625.1|4631.6|4626.6|4629|4624|0
1666059600000|2022-10-18 02:20:00|4630.2|4625.2|4628.7|4623.7|4630.3|4625.3|4628.6|4623.6|0
1666059900000|2022-10-18 02:25:00|4628.5|4623.5|4630.5|4625.5|4630.6|4625.6|4627.9|4622.9|0
1666060200000|2022-10-18 02:30:00|4630.4|4625.4|4629.5|4624.5|4631.2|4626.2|4629.1|4624.1|0
1666060500000|2022-10-18 02:35:00|4629.4|4624.4|4629.2|4624.2|4630.2|4625.2|4628.6|4623.6|0
1666060800000|2022-10-18 02:40:00|4629.1|4624.1|4627.3|4622.3|4630.2|4625.2|4627.3|4622.3|0
1666061100000|2022-10-18 02:45:00|4627.4|4622.4|4628|4623|4628.2|4623.2|4626.6|4621.6|0
1666061400000|2022-10-18 02:50:00|4628.1|4623.1|4629.8|4624.8|4629.9|4624.9|4627.1|4622.1|0
1666061700000|2022-10-18 02:55:00|4629.9|4624.9|4629.7|4624.7|4630.9|4625.9|4629.3|4624.3|0
1666062000000|2022-10-18 03:00:00|4629.8|4624.8|4631.6|4626.6|4632.1|4627.1|4629.3|4624.3|0
1666062300000|2022-10-18 03:05:00|4631.7|4626.7|4632.8|4627.8|4633.6|4628.6|4631.3|4626.3|0
1666062600000|2022-10-18 03:10:00|4632.9|4627.9|4632.4|4627.4|4633.3|4628.3|4631.4|4626.4|0
1666062900000|2022-10-18 03:15:00|4632.5|4627.5|4637.4|4632.4|4638.2|4633.2|4632.4|4627.4|0
1666063200000|2022-10-18 03:20:00|4637.5|4632.5|4636.2|4631.2|4637.5|4632.5|4634.8|4629.8|0
1666063500000|2022-10-18 03:25:00|4636.3|4631.3|4637.4|4632.4|4637.5|4632.5|4634.8|4629.8|0
1666063800000|2022-10-18 03:30:00|4637.3|4632.3|4649.5|4644.5|4652.1|4647.1|4636.5|4631.5|0
1666064100000|2022-10-18 03:35:00|4649.4|4644.4|4654|4649|4654.1|4649.1|4648|4643|0
1666064400000|2022-10-18 03:40:00|4653.7|4648.7|4673.8|4668.8|4674|4669|4652.5|4647.5|0
1666064700000|2022-10-18 03:45:00|4674.1|4669.1|4678.9|4673.9|4681.1|4676.1|4670.4|4665.4|0
1666065000000|2022-10-18 03:50:00|4678.8|4673.8|4678.3|4673.3|4681.8|4676.8|4674.5|4669.5|0
1666065300000|2022-10-18 03:55:00|4678.9|4673.9|4673.3|4668.3|4678.9|4673.9|4672.9|4667.9|0
1666065600000|2022-10-18 04:00:00|4673.5|4668.5|4678.3|4673.3|4681.7|4676.7|4671.9|4666.9|0
1666065900000|2022-10-18 04:05:00|4678.1|4673.1|4674.2|4669.2|4680.6|4675.6|4674.2|4669.2|0
1666066200000|2022-10-18 04:10:00|4674.3|4669.3|4679.1|4674.1|4681.9|4676.9|4673.6|4668.6|0
1666066500000|2022-10-18 04:15:00|4679|4674|4684.9|4679.9|4689.4|4684.4|4678.8|4673.8|0
1666066800000|2022-10-18 04:20:00|4684.5|4679.5|4691.1|4686.1|4692.5|4687.5|4684.2|4679.2|0
1666067100000|2022-10-18 04:25:00|4691.2|4686.2|4694.7|4689.7|4699.5|4694.5|4690.7|4685.7|0
1666067400000|2022-10-18 04:30:00|4694.6|4689.6|4697.1|4692.1|4698.3|4693.3|4690.7|4685.7|0
1666067700000|2022-10-18 04:35:00|4697|4692|4690.4|4685.4|4697.1|4692.1|4689.6|4684.6|0
1666068000000|2022-10-18 04:40:00|4690.5|4685.5|4687.9|4682.9|4691.5|4686.5|4686.7|4681.7|0
1666068300000|2022-10-18 04:45:00|4687.8|4682.8|4686.5|4681.5|4689.2|4684.2|4686.2|4681.2|0
1666068600000|2022-10-18 04:50:00|4686.3|4681.3|4685.3|4680.3|4687.6|4682.6|4684.8|4679.8|0
1666068900000|2022-10-18 04:55:00|4685.4|4680.4|4686.4|4681.4|4688.3|4683.3|4684.3|4679.3|0
1666069200000|2022-10-18 05:00:00|4686.3|4681.3|4688.2|4683.2|4689.2|4684.2|4684.7|4679.7|0
1666069500000|2022-10-18 05:05:00|4688.4|4683.4|4680.5|4675.5|4689.6|4684.6|4680.3|4675.3|0
1666069800000|2022-10-18 05:10:00|4680.3|4675.3|4683.3|4678.3|4683.4|4678.4|4678.3|4673.3|0
1666070100000|2022-10-18 05:15:00|4683.4|4678.4|4681.4|4676.4|4683.5|4678.5|4680.2|4675.2|0
1666070400000|2022-10-18 05:20:00|4681.2|4676.2|4681.1|4676.1|4682.9|4677.9|4679.8|4674.8|0
1666070700000|2022-10-18 05:25:00|4681|4676|4680|4675|4681.9|4676.9|4679.2|4674.2|0
1666071000000|2022-10-18 05:30:00|4679.8|4674.8|4681.5|4676.5|4681.5|4676.5|4678.2|4673.2|0
1666071300000|2022-10-18 05:35:00|4681.4|4676.4|4683.4|4678.4|4684.4|4679.4|4680|4675|0
1666071600000|2022-10-18 05:40:00|4683.5|4678.5|4681.6|4676.6|4684.5|4679.5|4679.6|4674.6|0
1666071900000|2022-10-18 05:45:00|4681.5|4676.5|4681.4|4676.4|4682.7|4677.7|4679.6|4674.6|0
1666072200000|2022-10-18 05:50:00|4681.2|4676.2|4680.9|4675.9|4682.2|4677.2|4679.8|4674.8|0
1666072500000|2022-10-18 05:55:00|4680.6|4675.6|4674.7|4669.7|4680.6|4675.6|4671.6|4666.6|0
1666072800000|2022-10-18 06:00:00|4674.5|4669.5|4670.5|4665.5|4674.5|4669.5|4669.4|4664.4|0
1666073100000|2022-10-18 06:05:00|4671|4666|4669.3|4664.3|4671.1|4666.1|4667.7|4662.7|0
1666073400000|2022-10-18 06:10:00|4669.4|4664.4|4676.9|4671.9|4677.1|4672.1|4669.3|4664.3|0
1666073700000|2022-10-18 06:15:00|4676.7|4671.7|4675.6|4670.6|4680.2|4675.2|4674.8|4669.8|0
1666074000000|2022-10-18 06:20:00|4675.8|4670.8|4678.6|4673.6|4681.5|4676.5|4675.1|4670.1|0
1666074300000|2022-10-18 06:25:00|4678.8|4673.8|4679.7|4674.7|4681.2|4676.2|4678.1|4673.1|0
1666074600000|2022-10-18 06:30:00|4679.6|4674.6|4677.3|4672.3|4679.9|4674.9|4674.6|4669.6|0
1666074900000|2022-10-18 06:35:00|4677.4|4672.4|4679.8|4674.8|4680.7|4675.7|4677.3|4672.3|0
1666075200000|2022-10-18 06:40:00|4679.7|4674.7|4693.2|4688.2|4693.8|4688.8|4679.7|4674.7|0
1666075500000|2022-10-18 06:45:00|4693.4|4688.4|4684|4679|4693.4|4688.4|4683.6|4678.6|0
1666075800000|2022-10-18 06:50:00|4683.8|4678.8|4680.3|4675.3|4684.8|4679.8|4677.7|4672.7|0
1666076100000|2022-10-18 06:55:00|4680.2|4675.2|4677.1|4672.1|4680.6|4675.6|4675.8|4670.8|0
1666076400000|2022-10-18 07:00:00|4676.9|4671.9|4672.6|4667.6|4677.1|4672.1|4670.7|4665.7|0
1666076700000|2022-10-18 07:05:00|4672.2|4667.2|4661.7|4656.7|4673.3|4668.3|4659|4654|0
1666077000000|2022-10-18 07:10:00|4662|4657|4664.9|4659.9|4670.1|4665.1|4661.5|4656.5|0
1666077300000|2022-10-18 07:15:00|4664.8|4659.8|4663.6|4658.6|4668.6|4663.6|4662|4657|0
1666077600000|2022-10-18 07:20:00|4663.7|4658.7|4671.7|4666.7|4672.1|4667.1|4658|4653|0
1666077900000|2022-10-18 07:25:00|4671.9|4666.9|4670.6|4665.6|4675.2|4670.2|4668.1|4663.1|0
1666078200000|2022-10-18 07:30:00|4670.5|4665.5|4675.9|4670.9|4679.2|4674.2|4669.4|4664.4|0
1666078500000|2022-10-18 07:35:00|4675.7|4670.7|4675.6|4670.6|4677.7|4672.7|4673.1|4668.1|0
1666078800000|2022-10-18 07:40:00|4675.4|4670.4|4675.5|4670.5|4679.4|4674.4|4675.1|4670.1|0
1666079100000|2022-10-18 07:45:00|4675.9|4670.9|4679.5|4674.5|4680.5|4675.5|4674.3|4669.3|0
1666079400000|2022-10-18 07:50:00|4679.4|4674.4|4680.8|4675.8|4682.9|4677.9|4677.4|4672.4|0
1666079700000|2022-10-18 07:55:00|4680.9|4675.9|4684.3|4679.3|4687.2|4682.2|4680.3|4675.3|0
1666080000000|2022-10-18 08:00:00|4684.1|4679.1|4677.2|4674.2|4685.4|4680.6|4676.1|4673.1|0
1666080300000|2022-10-18 08:05:00|4677.6|4674.6|4678.9|4675.9|4682.3|4679.3|4676.8|4673.8|0
1666080600000|2022-10-18 08:10:00|4678.8|4675.8|4680.2|4677.2|4683|4680|4678.8|4675.8|0
1666080900000|2022-10-18 08:15:00|4680.6|4677.6|4679.9|4676.9|4681.8|4678.8|4679|4676|0
1666081200000|2022-10-18 08:20:00|4680|4677|4677.1|4674.1|4680|4677|4676|4673|0
1666081500000|2022-10-18 08:25:00|4677.3|4674.3|4681.1|4678.1|4681.5|4678.5|4675.8|4672.8|0
1666081800000|2022-10-18 08:30:00|4681.2|4678.2|4680.3|4677.3|4682.3|4679.3|4679.9|4676.9|0
1666082100000|2022-10-18 08:35:00|4680.4|4677.4|4673.6|4670.6|4680.4|4677.4|4672.8|4669.8|0
1666082400000|2022-10-18 08:40:00|4673.3|4670.3|4667.2|4664.2|4674.8|4671.8|4667.2|4664.2|0
1666082700000|2022-10-18 08:45:00|4666.7|4663.7|4668|4665|4668|4665|4664.9|4661.9|0
1666083000000|2022-10-18 08:50:00|4668.2|4665.2|4665.8|4662.8|4668.6|4665.6|4665.8|4662.8|0
1666083300000|2022-10-18 08:55:00|4665.7|4662.7|4654.7|4651.7|4665.7|4662.7|4654.5|4651.5|0
1666083600000|2022-10-18 09:00:00|4654.5|4651.5|4651|4648|4654.5|4651.5|4645.9|4642.9|0
1666083900000|2022-10-18 09:05:00|4651.1|4648.1|4645.2|4642.2|4651.1|4648.1|4644.6|4641.6|0
1666084200000|2022-10-18 09:10:00|4645.1|4642.1|4651|4648|4651.7|4648.7|4645.1|4642.1|0
1666084500000|2022-10-18 09:15:00|4651.2|4648.2|4657|4654|4658.5|4655.5|4651.1|4648.1|0
1666084800000|2022-10-18 09:20:00|4656.9|4653.9|4652.2|4649.2|4657|4654|4650.1|4647.1|0
1666085100000|2022-10-18 09:25:00|4652.4|4649.4|4653.1|4650.1|4653.2|4650.2|4649.6|4646.6|0
1666085400000|2022-10-18 09:30:00|4653.2|4650.2|4650.1|4647.1|4655.3|4652.3|4650.1|4647.1|0
1666085700000|2022-10-18 09:35:00|4650|4647|4651.5|4648.5|4652.7|4649.7|4649.8|4646.8|0
1666086000000|2022-10-18 09:40:00|4651.6|4648.6|4651.4|4648.4|4652.3|4649.3|4650.7|4647.7|0
1666086300000|2022-10-18 09:45:00|4651.3|4648.3|4654.9|4651.9|4655.2|4652.2|4650.3|4647.3|0
1666086600000|2022-10-18 09:50:00|4654.7|4651.7|4657.3|4654.3|4657.4|4654.4|4653.2|4650.2|0
1666086900000|2022-10-18 09:55:00|4657.4|4654.4|4663.7|4660.7|4664.6|4661.6|4657.3|4654.3|0
1666087200000|2022-10-18 10:00:00|4663.6|4660.6|4669|4666|4669|4666|4663.4|4660.4|0
1666087500000|2022-10-18 10:05:00|4668.9|4665.9|4664.7|4661.7|4669.8|4666.8|4664.2|4661.2|0
1666087800000|2022-10-18 10:10:00|4664.6|4661.6|4667.3|4664.3|4667.3|4664.3|4664.1|4661.1|0
1666088100000|2022-10-18 10:15:00|4667.2|4664.2|4669.9|4666.9|4670|4667|4667.2|4664.2|0
1666088400000|2022-10-18 10:20:00|4670|4667|4671.5|4668.5|4673.2|4670.2|4669.7|4666.7|0
1666088700000|2022-10-18 10:25:00|4671.3|4668.3|4670.2|4667.2|4672.2|4669.2|4669.8|4666.8|0
1666089000000|2022-10-18 10:30:00|4670.1|4667.1|4668.5|4665.5|4670.1|4667.1|4666.8|4663.8|0
1666089300000|2022-10-18 10:35:00|4668.2|4665.2|4677.3|4674.3|4680.2|4677.2|4666.9|4663.9|0
1666089600000|2022-10-18 10:40:00|4677.2|4674.2|4672.4|4669.4|4678|4675|4672|4669|0
1666089900000|2022-10-18 10:45:00|4672.3|4669.3|4671.6|4668.6|4673.5|4670.5|4671.3|4668.3|0
1666090200000|2022-10-18 10:50:00|4671.7|4668.7|4668.6|4665.6|4671.7|4668.7|4668.3|4665.3|0
1666090500000|2022-10-18 10:55:00|4668.7|4665.7|4664.9|4661.9|4669.2|4666.2|4664.3|4661.3|0
1666090800000|2022-10-18 11:00:00|4667.8|4664.8|4675.4|4672.4|4676|4673|4666.4|4663.4|0
1666091100000|2022-10-18 11:05:00|4675.3|4672.3|4681.8|4678.8|4682.6|4679.6|4674.5|4671.5|0
1666091400000|2022-10-18 11:10:00|4681.9|4678.9|4679|4676|4683.4|4680.4|4678.5|4675.5|0
1666091700000|2022-10-18 11:15:00|4678.9|4675.9|4678.7|4675.7|4679.9|4676.9|4677|4674|0
1666092000000|2022-10-18 11:20:00|4678.5|4675.5|4683.5|4680.5|4683.6|4680.6|4677.5|4674.5|0
1666092300000|2022-10-18 11:25:00|4683.6|4680.6|4682.1|4679.1|4684.2|4681.2|4681.9|4678.9|0
1666092600000|2022-10-18 11:30:00|4682.2|4679.2|4689.2|4686.2|4689.2|4686.2|4682.2|4679.2|0
1666092900000|2022-10-18 11:35:00|4689.1|4686.1|4691.9|4688.9|4691.9|4688.9|4687.4|4684.4|0
1666093200000|2022-10-18 11:40:00|4691.8|4688.8|4693.7|4690.7|4698.1|4695.1|4689.9|4686.9|0
1666093500000|2022-10-18 11:45:00|4693.6|4690.6|4695.5|4692.5|4695.9|4692.9|4691.5|4688.5|0
1666093800000|2022-10-18 11:50:00|4695.6|4692.6|4692.3|4689.3|4696|4693|4692.1|4689.1|0
1666094100000|2022-10-18 11:55:00|4692.2|4689.2|4690.9|4687.9|4692.3|4689.3|4689.5|4686.5|0
1666094400000|2022-10-18 12:00:00|4690.8|4687.8|4692.8|4689.8|4694|4691|4689.8|4686.8|0
1666094700000|2022-10-18 12:05:00|4692.9|4689.9|4697.1|4694.1|4697.1|4694.1|4692.3|4689.3|0
1666095000000|2022-10-18 12:10:00|4697.4|4694.4|4703.6|4700.6|4705.1|4702.1|4697.1|4694.1|0
1666095300000|2022-10-18 12:15:00|4703.3|4700.3|4701.4|4698.4|4707.8|4704.8|4700.8|4697.8|0
1666095600000|2022-10-18 12:20:00|4701.5|4698.5|4697.7|4694.7|4703.1|4700.1|4697.6|4694.6|0
1666095900000|2022-10-18 12:25:00|4697.9|4694.9|4699.4|4696.4|4699.4|4696.4|4695.8|4692.8|0
1666096200000|2022-10-18 12:30:00|4699.3|4696.3|4707.5|4704.5|4708.4|4705.4|4699.3|4696.3|0
1666096500000|2022-10-18 12:35:00|4707.6|4704.6|4713|4710|4713.6|4710.6|4706.8|4703.8|0
1666096800000|2022-10-18 12:40:00|4712.8|4709.8|4711|4708|4715.9|4712.9|4710.6|4707.6|0
1666097100000|2022-10-18 12:45:00|4710.6|4707.6|4713.2|4710.2|4713.9|4710.9|4709.5|4706.5|0
1666097400000|2022-10-18 12:50:00|4713.3|4710.3|4714.9|4711.9|4717.8|4714.8|4712.9|4709.9|0
1666097700000|2022-10-18 12:55:00|4714.5|4711.5|4716.5|4713.5|4718.6|4715.6|4714.5|4711.5|0
1666098000000|2022-10-18 13:00:00|4716.6|4713.6|4712.8|4709.8|4717|4714|4711.7|4708.7|0
1666098300000|2022-10-18 13:05:00|4712.7|4709.7|4710.3|4707.3|4712.9|4709.9|4709.5|4706.5|0
1666098600000|2022-10-18 13:10:00|4710.2|4707.2|4706.8|4703.8|4710.6|4707.6|4706.2|4703.2|0
1666098900000|2022-10-18 13:15:00|4706.9|4703.9|4704.7|4701.7|4708.6|4705.6|4703.9|4700.9|0
1666099200000|2022-10-18 13:20:00|4704.6|4701.6|4709.5|4706.5|4709.9|4706.9|4704.6|4701.6|0
1666099500000|2022-10-18 13:25:00|4712|4709|4716.2|4713.2|4718.7|4715.7|4710.7|4707.7|0
1666099800000|2022-10-18 13:30:00|4724.6|4721.6|4685.6|4683.8|4730.3|4728.5|4685.6|4683.8|0
1666100100000|2022-10-18 13:35:00|4685.1|4683.3|4679.5|4677.7|4697.5|4695.7|4678.5|4676.7|0
1666100400000|2022-10-18 13:40:00|4679.3|4677.5|4678.1|4676.3|4685.3|4683.5|4667.4|4665.6|0
1666100700000|2022-10-18 13:45:00|4677.6|4675.8|4675.8|4674|4679.4|4677.6|4660.1|4658.3|0
1666101000000|2022-10-18 13:50:00|4675.6|4673.8|4647|4645.2|4681.3|4679.5|4645.5|4643.7|0
1666101300000|2022-10-18 13:55:00|4646.9|4645.1|4650.4|4648.6|4660.5|4658.7|4644.4|4642.6|0
1666101600000|2022-10-18 14:00:00|4652.7|4650.9|4661.2|4659.4|4666.5|4664.7|4649.1|4647.3|0
1666101900000|2022-10-18 14:05:00|4661.6|4659.8|4662.5|4660.7|4666.5|4664.7|4648.3|4646.5|0
1666102200000|2022-10-18 14:10:00|4662.7|4660.9|4667.1|4665.3|4671.2|4669.4|4658.1|4656.3|0
1666102500000|2022-10-18 14:15:00|4666.9|4665.1|4661|4659.2|4674.6|4672.8|4653.8|4652|0
1666102800000|2022-10-18 14:20:00|4661.6|4659.8|4642|4640.2|4661.9|4660.1|4639.9|4638.1|0
1666103100000|2022-10-18 14:25:00|4641.7|4639.9|4618.5|4616.7|4646.3|4644.5|4618.1|4616.3|0
1666103400000|2022-10-18 14:30:00|4618.4|4616.6|4614.3|4612.5|4623.4|4621.6|4608|4606.2|0
1666103700000|2022-10-18 14:35:00|4614.1|4612.3|4592.9|4591.1|4615.1|4613.3|4590.5|4588.7|0
1666104000000|2022-10-18 14:40:00|4592.8|4591|4608.5|4606.7|4608.7|4606.9|4592.8|4591|0
1666104300000|2022-10-18 14:45:00|4608.8|4607|4621.7|4619.9|4625.1|4623.3|4603.1|4601.3|0
1666104600000|2022-10-18 14:50:00|4621.3|4619.5|4617.4|4615.6|4621.3|4619.5|4608.8|4607|0
1666104900000|2022-10-18 14:55:00|4617|4615.2|4609.4|4607.6|4617.8|4616|4607|4605.2|0
1666105200000|2022-10-18 15:00:00|4609|4607.2|4612|4610.2|4614.7|4612.9|4599.1|4597.3|0
1666105500000|2022-10-18 15:05:00|4611.6|4609.8|4594|4592.2|4616.5|4614.7|4587.5|4585.7|0
1666105800000|2022-10-18 15:10:00|4593.7|4591.9|4570.9|4569.1|4600.2|4598.4|4569.5|4567.7|0
1666106100000|2022-10-18 15:15:00|4570.8|4569|4574.6|4572.8|4584.7|4582.9|4568.3|4566.5|0
1666106400000|2022-10-18 15:20:00|4575|4573.2|4560.9|4559.1|4577.3|4575.5|4558|4556.2|0
1666106700000|2022-10-18 15:25:00|4560.5|4558.7|4561.5|4559.7|4563.5|4561.7|4552|4550.2|0
1666107000000|2022-10-18 15:30:00|4561.4|4559.6|4564.1|4562.3|4566.9|4565.1|4556.2|4554.4|0
1666107300000|2022-10-18 15:35:00|4564.7|4562.9|4550.5|4548.7|4566.4|4564.6|4544.3|4542.5|0
1666107600000|2022-10-18 15:40:00|4550.7|4548.9|4563.7|4561.9|4563.9|4562.1|4544.5|4542.7|0
1666107900000|2022-10-18 15:45:00|4563.8|4562|4574|4572.2|4575.8|4574|4561.4|4559.6|0
1666108200000|2022-10-18 15:50:00|4574.5|4572.7|4579.1|4577.3|4581.7|4579.9|4571.9|4570.1|0
1666108500000|2022-10-18 15:55:00|4579.2|4577.4|4580.7|4578.9|4582.7|4580.9|4570.2|4568.4|0
1666108800000|2022-10-18 16:00:00|4580.2|4578.4|4577.5|4575.7|4581.3|4579.5|4574.7|4572.9|0
1666109100000|2022-10-18 16:05:00|4577.4|4575.6|4591.4|4589.6|4593.3|4591.5|4565.4|4563.6|0
1666109400000|2022-10-18 16:10:00|4591.7|4589.9|4603|4601.2|4605.4|4603.6|4590.2|4588.4|0
1666109700000|2022-10-18 16:15:00|4602.7|4600.9|4607.3|4605.5|4613.4|4611.6|4597.9|4596.1|0
1666110000000|2022-10-18 16:20:00|4607.5|4605.7|4594.7|4592.9|4607.5|4605.7|4593.7|4591.9|0
1666110300000|2022-10-18 16:25:00|4594.1|4592.3|4594.7|4592.9|4597|4595.2|4586.2|4584.4|0
1666110600000|2022-10-18 16:30:00|4595.1|4593.3|4598.3|4596.5|4600.5|4598.7|4588.1|4586.3|0
1666110900000|2022-10-18 16:35:00|4598.2|4596.4|4611.2|4609.4|4615.5|4613.7|4598.2|4596.4|0
1666111200000|2022-10-18 16:40:00|4611|4609.2|4611.6|4609.8|4623.1|4621.3|4610|4608.2|0
1666111500000|2022-10-18 16:45:00|4611.5|4609.7|4608.6|4606.8|4611.6|4609.8|4602.7|4600.9|0
1666111800000|2022-10-18 16:50:00|4607.4|4605.6|4615|4613.2|4616.1|4614.3|4606.6|4604.8|0
1666112100000|2022-10-18 16:55:00|4614.6|4612.8|4599.4|4597.6|4616.6|4614.8|4598.9|4597.1|0
1666112400000|2022-10-18 17:00:00|4601|4599.2|4578.4|4576.6|4602|4600.2|4576.6|4574.8|0
1666112700000|2022-10-18 17:05:00|4577.7|4575.9|4586.6|4584.8|4593|4591.2|4576.7|4574.9|0
1666113000000|2022-10-18 17:10:00|4587|4585.2|4598.1|4596.3|4599.8|4598|4585.7|4583.9|0
1666113300000|2022-10-18 17:15:00|4598.3|4596.5|4597.3|4595.5|4600.7|4598.9|4593.9|4592.1|0
1666113600000|2022-10-18 17:20:00|4597.2|4595.4|4599.6|4597.8|4603.7|4601.9|4590.5|4588.7|0
1666113900000|2022-10-18 17:25:00|4599.3|4597.5|4607.4|4605.6|4609.6|4607.8|4598.4|4596.6|0
1666114200000|2022-10-18 17:30:00|4607.5|4605.7|4620.2|4618.4|4620.5|4618.7|4603.1|4601.3|0
1666114500000|2022-10-18 17:35:00|4620.8|4619|4615.6|4613.8|4621.1|4619.3|4612.2|4610.4|0
1666114800000|2022-10-18 17:40:00|4615.9|4614.1|4617.9|4616.1|4618.6|4616.8|4612.2|4610.4|0
1666115100000|2022-10-18 17:45:00|4618.2|4616.4|4620.5|4618.7|4620.6|4618.8|4608.2|4606.4|0
1666115400000|2022-10-18 17:50:00|4620.7|4618.9|4624.6|4622.8|4625.4|4623.6|4617.4|4615.6|0
1666115700000|2022-10-18 17:55:00|4624.5|4622.7|4624.2|4622.4|4629.3|4627.5|4620.6|4618.8|0
1666116000000|2022-10-18 18:00:00|4623.5|4621.7|4615.6|4613.8|4626.5|4624.7|4613.5|4611.7|0
1666116300000|2022-10-18 18:05:00|4615.2|4613.4|4616.2|4614.4|4622.8|4621|4611.7|4609.9|0
1666116600000|2022-10-18 18:10:00|4616.4|4614.6|4617.9|4616.1|4621.4|4619.6|4616|4614.2|0
1666116900000|2022-10-18 18:15:00|4616.8|4615|4612.8|4611|4617.6|4615.8|4610.7|4608.9|0
1666117200000|2022-10-18 18:20:00|4613|4611.2|4619.2|4617.4|4619.6|4617.8|4609.2|4607.4|0
1666117500000|2022-10-18 18:25:00|4619.4|4617.6|4623.2|4621.4|4625.1|4623.3|4613.9|4612.1|0
1666117800000|2022-10-18 18:30:00|4623.4|4621.6|4618|4616.2|4623.5|4621.7|4612.4|4610.6|0
1666118100000|2022-10-18 18:35:00|4618.2|4616.4|4592.2|4590.4|4620.2|4618.4|4588.8|4587|0
1666118400000|2022-10-18 18:40:00|4591.6|4589.8|4566.1|4564.3|4593.7|4591.9|4564.9|4563.1|0
1666118700000|2022-10-18 18:45:00|4566|4564.2|4566.2|4564.4|4572.4|4570.6|4554|4552.2|0
1666119000000|2022-10-18 18:50:00|4566.1|4564.3|4575.8|4574|4576.8|4575|4560.9|4559.1|0
1666119300000|2022-10-18 18:55:00|4575.6|4573.8|4580.9|4579.1|4583.9|4582.1|4573|4571.2|0
1666119600000|2022-10-18 19:00:00|4580.6|4578.8|4570.3|4568.5|4582.1|4580.3|4565.2|4563.4|0
1666119900000|2022-10-18 19:05:00|4569.5|4567.7|4568.7|4566.9|4577.9|4576.1|4568.2|4566.4|0
1666120200000|2022-10-18 19:10:00|4569|4567.2|4563.5|4561.7|4574.8|4573|4561.5|4559.7|0
1666120500000|2022-10-18 19:15:00|4563.4|4561.6|4569.1|4567.3|4571.6|4569.8|4559.8|4558|0
1666120800000|2022-10-18 19:20:00|4569.2|4567.4|4577.8|4576|4579.3|4577.5|4565.2|4563.4|0
1666121100000|2022-10-18 19:25:00|4577.6|4575.8|4582.3|4580.5|4583.4|4581.6|4572|4570.2|0
1666121400000|2022-10-18 19:30:00|4582|4580.2|4598.9|4597.1|4603.3|4601.5|4579.2|4577.4|0
1666121700000|2022-10-18 19:35:00|4599.7|4597.9|4594.8|4593|4600.4|4598.6|4588.7|4586.9|0
1666122000000|2022-10-18 19:40:00|4594.6|4592.8|4600.5|4598.7|4603.6|4601.8|4593.1|4591.3|0
1666122300000|2022-10-18 19:45:00|4600.4|4598.6|4595.9|4594.1|4600.4|4598.6|4594.3|4592.5|0
1666122600000|2022-10-18 19:50:00|4600.5|4598.7|4591.6|4589.8|4605|4603.2|4589.4|4587.6|0
1666122900000|2022-10-18 19:55:00|4590.2|4588.4|4599.4|4597.6|4599.8|4598|4584|4582.2|0
1666123200000|2022-10-18 20:00:00|4600.3|4597.3|4685.9|4682.9|4689.1|4686.1|4567.7|4564.7|0
1666123500000|2022-10-18 20:05:00|4686.5|4683.5|4689.9|4686.9|4694.8|4691.8|4683.1|4680.1|0
1666123800000|2022-10-18 20:10:00|4689.4|4686.4|4701.8|4698.8|4701.8|4698.8|4688.4|4685.4|0
1666124100000|2022-10-18 20:15:00|4701.6|4698.6|4728.4|4725.4|4729.6|4726.6|4701.2|4698.2|0
1666124400000|2022-10-18 20:20:00|4728.1|4725.1|4715.9|4712.9|4729.1|4726.1|4714.6|4711.6|0
1666124700000|2022-10-18 20:25:00|4716.4|4713.4|4713.5|4710.5|4718.6|4715.6|4713.5|4710.5|0
1666125000000|2022-10-18 20:30:00|4713.6|4710.6|4719.8|4716.8|4721.8|4718.8|4712.9|4709.9|0
1666125300000|2022-10-18 20:35:00|4719.5|4716.5|4717.2|4714.2|4719.9|4716.9|4716.9|4713.9|0
1666125600000|2022-10-18 20:40:00|4717.5|4714.5|4721.4|4718.4|4723.2|4720.2|4717.4|4714.4|0
1666125900000|2022-10-18 20:45:00|4721.1|4718.1|4718.8|4715.8|4721.1|4718.1|4716.8|4713.8|0
1666126200000|2022-10-18 20:50:00|4718.5|4715.5|4720.4|4717.4|4720.7|4717.7|4715.8|4712.8|0
1666126500000|2022-10-18 20:55:00|4720.5|4717.5|4719.6|4716.6|4723|4720|4716.8|4713.8|0
1666126800000|2022-10-18 21:00:00|4719.5|4716.5|4720.3|4717.3|4721.3|4718.3|4718|4715|0
1666127100000|2022-10-18 21:05:00|4720.2|4717.2|4722.9|4719.9|4723.7|4720.7|4720.1|4717.1|0
1666127400000|2022-10-18 21:10:00|4723|4720|4721.6|4718.6|4723.9|4720.9|4721.6|4718.6|0
1666127700000|2022-10-18 21:15:00|4721.7|4718.7|4721.8|4718.8|4722.8|4719.8|4721.2|4718.2|0
1666128000000|2022-10-18 21:20:00|4721.6|4718.6|4725.1|4722.1|4725.1|4722.1|4721|4718|0
1666128300000|2022-10-18 21:25:00|4725.2|4722.2|4727.4|4724.4|4728.1|4725.1|4725.1|4722.1|0
1666128600000|2022-10-18 21:30:00|4727.3|4724.3|4727.1|4724.1|4727.4|4724.4|4725.7|4722.7|0
1666128900000|2022-10-18 21:35:00|4726.9|4723.9|4727.5|4724.5|4728.3|4725.3|4726.9|4723.9|0
1666129200000|2022-10-18 21:40:00|4727.3|4724.3|4725.2|4722.2|4727.5|4724.5|4724.4|4721.4|0
1666129500000|2022-10-18 21:45:00|4725.3|4722.3|4724.2|4721.2|4725.7|4722.7|4724.2|4721.2|0
1666129800000|2022-10-18 21:50:00|4724.3|4721.3|4724.2|4721.2|4724.8|4721.8|4723.6|4720.6|0
1666130100000|2022-10-18 21:55:00|4724|4721|4724.4|4721.4|4725.9|4722.9|4724|4721|0
1666130400000|2022-10-18 22:00:00|4724.3|4721.3|4718|4715|4724.4|4721.4|4717.5|4714.5|0
1666130700000|2022-10-18 22:05:00|4718.1|4715.1|4718.7|4715.7|4719.4|4716.4|4718|4715|0
1666131000000|2022-10-18 22:10:00|4718.6|4715.6|4717.5|4714.5|4718.8|4715.8|4715.4|4712.4|0
1666131300000|2022-10-18 22:15:00|4717.2|4714.2|4716|4713|4717.6|4714.6|4715.9|4712.9|0
1666131600000|2022-10-18 22:20:00|4715.9|4712.9|4714.9|4711.9|4716.2|4713.2|4713.9|4710.9|0
1666131900000|2022-10-18 22:25:00|4715|4712|4714.7|4711.7|4715.6|4712.6|4713|4710|0
1666132200000|2022-10-18 22:30:00|4714.5|4711.5|4717.5|4714.5|4718|4715|4714.2|4711.2|0
1666132500000|2022-10-18 22:35:00|4717.3|4714.3|4717.8|4714.8|4718.2|4715.2|4716.9|4713.9|0
1666132800000|2022-10-18 22:40:00|4717.9|4714.9|4718.4|4715.4|4719.3|4716.3|4717.6|4714.6|0
1666133100000|2022-10-18 22:45:00|4718.5|4715.5|4719.2|4716.2|4719.5|4716.5|4718.2|4715.2|0
1666133400000|2022-10-18 22:50:00|4719.1|4716.1|4720.3|4717.3|4720.3|4717.3|4717.9|4714.9|0
1666133700000|2022-10-18 22:55:00|4720.4|4717.4|4720.1|4717.1|4720.6|4717.6|4719|4716|0
1666134000000|2022-10-18 23:00:00|4720|4717|4721|4718|4721.2|4718.2|4719.8|4716.8|0
1666134300000|2022-10-18 23:05:00|4721.2|4718.2|4729.6|4726.6|4730.5|4727.5|4721.1|4718.1|0
1666134600000|2022-10-18 23:10:00|4729.7|4726.7|4736.9|4733.9|4736.9|4733.9|4729.7|4726.7|0
1666134900000|2022-10-18 23:15:00|4736.8|4733.8|4735.9|4732.9|4738.5|4735.5|4735.1|4732.1|0
1666135200000|2022-10-18 23:20:00|4735.6|4732.6|4736.2|4733.2|4738.1|4735.1|4735.6|4732.6|0
1666135500000|2022-10-18 23:25:00|4736.3|4733.3|4733.6|4730.6|4736.4|4733.4|4733.4|4730.4|0
1666135800000|2022-10-18 23:30:00|4733.5|4730.5|4733.9|4730.9|4734|4731|4732.2|4729.2|0
1666136100000|2022-10-18 23:35:00|4734|4731|4730.3|4727.3|4734|4731|4730.3|4727.3|0
1666136400000|2022-10-18 23:40:00|4730.4|4727.4|4728.1|4725.1|4730.4|4727.4|4727.3|4724.3|0
1666136700000|2022-10-18 23:45:00|4728|4725|4729.1|4726.1|4729.1|4726.1|4726.6|4723.6|0
1666137000000|2022-10-18 23:50:00|4729.2|4726.2|4729.3|4726.3|4730.5|4727.5|4728.8|4725.8|0
1666137300000|2022-10-18 23:55:00|4729|4726|4729.7|4724.7|4730.2|4727.2|4727.8|4724.7|0
1666137600000|2022-10-19 00:00:00|4729.8|4724.8|4730.9|4725.9|4736.1|4731.1|4726.1|4721.1|0
1666137900000|2022-10-19 00:05:00|4731|4726|4732.2|4727.2|4736.3|4731.3|4730.9|4725.9|0
1666138200000|2022-10-19 00:10:00|4732.3|4727.3|4724.4|4719.4|4732.6|4727.6|4722.5|4717.5|0
1666138500000|2022-10-19 00:15:00|4724.5|4719.5|4724.9|4719.9|4725.3|4720.3|4718.5|4713.5|0
1666138800000|2022-10-19 00:20:00|4725.1|4720.1|4724.7|4719.7|4725.3|4720.3|4719.6|4714.6|0
1666139100000|2022-10-19 00:25:00|4724.8|4719.8|4726.8|4721.8|4728.5|4723.5|4723.5|4718.5|0
1666139400000|2022-10-19 00:30:00|4726.9|4721.9|4723.5|4718.5|4728.8|4723.8|4722.3|4717.3|0
1666139700000|2022-10-19 00:35:00|4723.6|4718.6|4728.6|4723.6|4730.6|4725.6|4723.6|4718.6|0
1666140000000|2022-10-19 00:40:00|4728.7|4723.7|4732.6|4727.6|4734.2|4729.2|4728.2|4723.2|0
1666140300000|2022-10-19 00:45:00|4732.7|4727.7|4731.3|4726.3|4735.7|4730.7|4729.9|4724.9|0
1666140600000|2022-10-19 00:50:00|4731.5|4726.5|4731|4726|4733.8|4728.8|4730.5|4725.5|0
1666140900000|2022-10-19 00:55:00|4730.9|4725.9|4732|4727|4735|4730|4730.8|4725.8|0
1666141200000|2022-10-19 01:00:00|4732.1|4727.1|4730|4725|4733.3|4728.3|4728.4|4723.4|0
1666141500000|2022-10-19 01:05:00|4729.9|4724.9|4730.4|4725.4|4731|4726|4727.8|4722.8|0
1666141800000|2022-10-19 01:10:00|4730|4725|4730.9|4725.9|4731.6|4726.6|4728.7|4723.7|0
1666142100000|2022-10-19 01:15:00|4730.8|4725.8|4731.7|4726.7|4732.3|4727.3|4729.5|4724.5|0
1666142400000|2022-10-19 01:20:00|4731.4|4726.4|4732|4727|4732.5|4727.5|4728.8|4723.8|0
1666142700000|2022-10-19 01:25:00|4731.8|4726.8|4729.4|4724.4|4731.8|4726.8|4727.8|4722.8|0
1666143000000|2022-10-19 01:30:00|4729.3|4724.3|4734.9|4729.9|4735|4730|4728.3|4723.3|0
1666143300000|2022-10-19 01:35:00|4734.7|4729.7|4742.2|4737.2|4743.5|4738.5|4733.5|4728.5|0
1666143600000|2022-10-19 01:40:00|4741.9|4736.9|4738.1|4733.1|4742|4737|4736.8|4731.8|0
1666143900000|2022-10-19 01:45:00|4738.2|4733.2|4737.1|4732.1|4739.3|4734.3|4734.8|4729.8|0
1666144200000|2022-10-19 01:50:00|4737|4732|4736.6|4731.6|4738.9|4733.9|4734.3|4729.3|0
1666144500000|2022-10-19 01:55:00|4736.5|4731.5|4737.5|4732.5|4740|4735|4736.1|4731.1|0
1666144800000|2022-10-19 02:00:00|4737.9|4732.9|4734.8|4729.8|4738.2|4733.2|4734.6|4729.6|0
1666145100000|2022-10-19 02:05:00|4734.9|4729.9|4731.5|4726.5|4734.9|4729.9|4730.9|4725.9|0
1666145400000|2022-10-19 02:10:00|4731.4|4726.4|4732.7|4727.7|4733.7|4728.7|4730.2|4725.2|0
1666145700000|2022-10-19 02:15:00|4732.8|4727.8|4732.3|4727.3|4734.4|4729.4|4729.9|4724.9|0
1666146000000|2022-10-19 02:20:00|4732.5|4727.5|4730.8|4725.8|4732.9|4727.9|4730.4|4725.4|0
1666146300000|2022-10-19 02:25:00|4730.7|4725.7|4732.7|4727.7|4734|4729|4730.4|4725.4|0
1666146600000|2022-10-19 02:30:00|4732.6|4727.6|4726.4|4721.4|4733.3|4728.3|4726.1|4721.1|0
1666146900000|2022-10-19 02:35:00|4726.1|4721.1|4724.6|4719.6|4726.4|4721.4|4723.3|4718.3|0
1666147200000|2022-10-19 02:40:00|4724.5|4719.5|4724.6|4719.6|4725.7|4720.7|4721.9|4716.9|0
1666147500000|2022-10-19 02:45:00|4724.4|4719.4|4726.3|4721.3|4726.5|4721.5|4722.1|4717.1|0
1666147800000|2022-10-19 02:50:00|4726.4|4721.4|4726.7|4721.7|4727.3|4722.3|4725.7|4720.7|0
1666148100000|2022-10-19 02:55:00|4726.9|4721.9|4727.3|4722.3|4727.5|4722.5|4726.3|4721.3|0
1666148400000|2022-10-19 03:00:00|4727.4|4722.4|4726.1|4721.1|4729.2|4724.2|4725.8|4720.8|0
1666148700000|2022-10-19 03:05:00|4726|4721|4723.6|4718.6|4726.3|4721.3|4722.6|4717.6|0
1666149000000|2022-10-19 03:10:00|4723.7|4718.7|4720.5|4715.5|4724.4|4719.4|4719.9|4714.9|0
1666149300000|2022-10-19 03:15:00|4720.4|4715.4|4726.3|4721.3|4726.5|4721.5|4720.3|4715.3|0
1666149600000|2022-10-19 03:20:00|4726.4|4721.4|4726.2|4721.2|4728.6|4723.6|4725.4|4720.4|0
1666149900000|2022-10-19 03:25:00|4726.3|4721.3|4724.1|4719.1|4726.7|4721.7|4723.1|4718.1|0
1666150200000|2022-10-19 03:30:00|4724.2|4719.2|4726.2|4721.2|4726.9|4721.9|4723.6|4718.6|0
1666150500000|2022-10-19 03:35:00|4726.4|4721.4|4726.1|4721.1|4729|4724|4725.6|4720.6|0
1666150800000|2022-10-19 03:40:00|4725.9|4720.9|4726.3|4721.3|4727.7|4722.7|4725.6|4720.6|0
1666151100000|2022-10-19 03:45:00|4726.5|4721.5|4726.9|4721.9|4727.4|4722.4|4723.5|4718.5|0
1666151400000|2022-10-19 03:50:00|4727.2|4722.2|4726.3|4721.3|4728.6|4723.6|4725.1|4720.1|0
1666151700000|2022-10-19 03:55:00|4726.2|4721.2|4724.5|4719.5|4726.9|4721.9|4724|4719|0
1666152000000|2022-10-19 04:00:00|4724.2|4719.2|4725.3|4720.3|4726.6|4721.6|4723.8|4718.8|0
1666152300000|2022-10-19 04:05:00|4725.2|4720.2|4722.2|4717.2|4725.5|4720.5|4721.8|4716.8|0
1666152600000|2022-10-19 04:10:00|4722.3|4717.3|4724.5|4719.5|4724.5|4719.5|4721.8|4716.8|0
1666152900000|2022-10-19 04:15:00|4724.4|4719.4|4724.2|4719.2|4725.3|4720.3|4723.6|4718.6|0
1666153200000|2022-10-19 04:20:00|4724.4|4719.4|4721.9|4716.9|4725.5|4720.5|4721.7|4716.7|0
1666153500000|2022-10-19 04:25:00|4721.7|4716.7|4719.3|4714.3|4721.8|4716.8|4718.1|4713.1|0
1666153800000|2022-10-19 04:30:00|4719.4|4714.4|4718.6|4713.6|4720.4|4715.4|4717.7|4712.7|0
1666154100000|2022-10-19 04:35:00|4718.7|4713.7|4717.9|4712.9|4720.2|4715.2|4717.1|4712.1|0
1666154400000|2022-10-19 04:40:00|4717.7|4712.7|4718.2|4713.2|4719.1|4714.1|4717.6|4712.6|0
1666154700000|2022-10-19 04:45:00|4718.3|4713.3|4719|4714|4720.6|4715.6|4718|4713|0
1666155000000|2022-10-19 04:50:00|4719.1|4714.1|4717.2|4712.2|4719.7|4714.7|4716.4|4711.4|0
1666155300000|2022-10-19 04:55:00|4717.1|4712.1|4717.8|4712.8|4718.3|4713.3|4716.6|4711.6|0
1666155600000|2022-10-19 05:00:00|4717.7|4712.7|4718.8|4713.8|4719|4714|4715|4710|0
1666155900000|2022-10-19 05:05:00|4718.6|4713.6|4719.1|4714.1|4720|4715|4717.6|4712.6|0
1666156200000|2022-10-19 05:10:00|4719|4714|4718.4|4713.4|4721.6|4716.6|4718|4713|0
1666156500000|2022-10-19 05:15:00|4718.6|4713.6|4716|4711|4719.5|4714.5|4716|4711|0
1666156800000|2022-10-19 05:20:00|4716.1|4711.1|4713.3|4708.3|4717.3|4712.3|4712.9|4707.9|0
1666157100000|2022-10-19 05:25:00|4713.8|4708.8|4711.3|4706.3|4714.3|4709.3|4709.4|4704.4|0
1666157400000|2022-10-19 05:30:00|4711.2|4706.2|4705.8|4700.8|4711.3|4706.3|4705.3|4700.3|0
1666157700000|2022-10-19 05:35:00|4705.5|4700.5|4707|4702|4708.9|4703.9|4703.4|4698.4|0
1666158000000|2022-10-19 05:40:00|4706.6|4701.6|4709.4|4704.4|4709.8|4704.8|4705.2|4700.2|0
1666158300000|2022-10-19 05:45:00|4709.3|4704.3|4711.2|4706.2|4711.4|4706.4|4709.1|4704.1|0
1666158600000|2022-10-19 05:50:00|4711|4706|4712.5|4707.5|4714.2|4709.2|4709.4|4704.4|0
1666158900000|2022-10-19 05:55:00|4712.7|4707.7|4707.8|4702.8|4714.6|4709.6|4707.5|4702.5|0
1666159200000|2022-10-19 06:00:00|4707.2|4702.2|4696.9|4691.9|4707.8|4702.8|4696.7|4691.7|0
1666159500000|2022-10-19 06:05:00|4697|4692|4707.3|4702.3|4708|4703|4696.7|4691.7|0
1666159800000|2022-10-19 06:10:00|4707.4|4702.4|4707|4702|4710.6|4705.6|4706|4701|0
1666160100000|2022-10-19 06:15:00|4707.1|4702.1|4706.5|4701.5|4708.9|4703.9|4702.1|4697.1|0
1666160400000|2022-10-19 06:20:00|4706|4701|4698.7|4693.7|4707.9|4702.9|4698.4|4693.4|0
1666160700000|2022-10-19 06:25:00|4698.6|4693.6|4699.3|4694.3|4699.8|4694.8|4695.2|4690.2|0
1666161000000|2022-10-19 06:30:00|4699.2|4694.2|4696.7|4691.7|4702|4697|4694.8|4689.8|0
1666161300000|2022-10-19 06:35:00|4697.1|4692.1|4698.2|4693.2|4701.2|4696.2|4697.1|4692.1|0
1666161600000|2022-10-19 06:40:00|4698.3|4693.3|4692.5|4687.5|4700|4695|4689.6|4684.6|0
1666161900000|2022-10-19 06:45:00|4692.6|4687.6|4697.8|4692.8|4700.2|4695.2|4692|4687|0
1666162200000|2022-10-19 06:50:00|4697.9|4692.9|4697.9|4692.9|4700.8|4695.8|4695|4690|0
1666162500000|2022-10-19 06:55:00|4698|4693|4689.8|4684.8|4698.5|4693.5|4686.7|4681.7|0
1666162800000|2022-10-19 07:00:00|4690|4685|4684.5|4679.5|4696.4|4691.4|4683.7|4678.7|0
1666163100000|2022-10-19 07:05:00|4684.4|4679.4|4686.1|4681.1|4688.6|4683.6|4681.3|4676.3|0
1666163400000|2022-10-19 07:10:00|4686.5|4681.5|4687.8|4682.8|4695.4|4690.4|4685.9|4680.9|0
1666163700000|2022-10-19 07:15:00|4687.7|4682.7|4692.5|4687.5|4694.8|4689.8|4686.3|4681.3|0
1666164000000|2022-10-19 07:20:00|4692.7|4687.7|4690.9|4685.9|4695.1|4690.1|4690.1|4685.1|0
1666164300000|2022-10-19 07:25:00|4691|4686|4681.6|4676.6|4692.3|4687.3|4678.2|4673.2|0
1666164600000|2022-10-19 07:30:00|4681.8|4676.8|4674.6|4669.6|4683.1|4678.1|4673.7|4668.7|0
1666164900000|2022-10-19 07:35:00|4674.7|4669.7|4673.4|4668.4|4677.1|4672.1|4669.7|4664.7|0
1666165200000|2022-10-19 07:40:00|4673.3|4668.3|4671.2|4666.2|4679.3|4674.3|4670|4665|0
1666165500000|2022-10-19 07:45:00|4671.1|4666.1|4668|4663|4673.8|4668.8|4663.5|4658.5|0
1666165800000|2022-10-19 07:50:00|4668.1|4663.1|4671.8|4666.8|4674.1|4669.1|4662.4|4657.4|0
1666166100000|2022-10-19 07:55:00|4672|4667|4669.3|4664.3|4672.4|4667.4|4666.4|4661.4|0
1666166400000|2022-10-19 08:00:00|4669.1|4664.1|4663.2|4660.2|4669.2|4666|4661|4658|0
1666166700000|2022-10-19 08:05:00|4663.1|4660.1|4653.9|4650.9|4663.1|4660.1|4653.3|4650.3|0
1666167000000|2022-10-19 08:10:00|4653.8|4650.8|4653.3|4650.3|4655.7|4652.7|4649.1|4646.1|0
1666167300000|2022-10-19 08:15:00|4653.1|4650.1|4643.1|4640.1|4653.1|4650.1|4643.1|4640.1|0
1666167600000|2022-10-19 08:20:00|4642.9|4639.9|4635.9|4632.9|4643|4640|4628.9|4625.9|0
1666167900000|2022-10-19 08:25:00|4635.6|4632.6|4635.6|4632.6|4635.6|4632.6|4632.1|4629.1|0
1666168200000|2022-10-19 08:30:00|4635.2|4632.2|4644.5|4641.5|4644.7|4641.7|4634.7|4631.7|0
1666168500000|2022-10-19 08:35:00|4644.6|4641.6|4637.8|4634.8|4645|4642|4635.5|4632.5|0
1666168800000|2022-10-19 08:40:00|4637.9|4634.9|4643.3|4640.3|4644.2|4641.2|4636.7|4633.7|0
1666169100000|2022-10-19 08:45:00|4643.4|4640.4|4640|4637|4643.7|4640.7|4640|4637|0
1666169400000|2022-10-19 08:50:00|4640.1|4637.1|4646.3|4643.3|4649|4646|4639.1|4636.1|0
1666169700000|2022-10-19 08:55:00|4646.1|4643.1|4647.9|4644.9|4648.4|4645.4|4645.4|4642.4|0
1666170000000|2022-10-19 09:00:00|4648.1|4645.1|4652.6|4649.6|4652.7|4649.7|4647.2|4644.2|0
1666170300000|2022-10-19 09:05:00|4652.5|4649.5|4659.2|4656.2|4659.5|4656.5|4652.1|4649.1|0
1666170600000|2022-10-19 09:10:00|4659.8|4656.8|4657.6|4654.6|4659.9|4656.9|4656|4653|0
1666170900000|2022-10-19 09:15:00|4657.3|4654.3|4658.1|4655.1|4660.9|4657.9|4657.3|4654.3|0
1666171200000|2022-10-19 09:20:00|4658|4655|4656.8|4653.8|4658.8|4655.8|4655.3|4652.3|0
1666171500000|2022-10-19 09:25:00|4656.5|4653.5|4656.6|4653.6|4659|4656|4653.6|4650.6|0
1666171800000|2022-10-19 09:30:00|4656.5|4653.5|4664.3|4661.3|4664.9|4661.9|4656.5|4653.5|0
1666172100000|2022-10-19 09:35:00|4664.2|4661.2|4661.4|4658.4|4664.9|4661.9|4661.4|4658.4|0
1666172400000|2022-10-19 09:40:00|4661.5|4658.5|4671.6|4668.6|4672.6|4669.6|4661.2|4658.2|0
1666172700000|2022-10-19 09:45:00|4671.4|4668.4|4675.1|4672.1|4675.1|4672.1|4670.7|4667.7|0
1666173000000|2022-10-19 09:50:00|4675.5|4672.5|4682.5|4679.5|4684.2|4681.2|4675.3|4672.3|0
1666173300000|2022-10-19 09:55:00|4682.6|4679.6|4682.3|4679.3|4683.4|4680.4|4680.8|4677.8|0
1666173600000|2022-10-19 10:00:00|4682.4|4679.4|4680.6|4677.6|4683.7|4680.7|4679.8|4676.8|0
1666173900000|2022-10-19 10:05:00|4680.2|4677.2|4677.4|4674.4|4680.4|4677.4|4677.2|4674.2|0
1666174200000|2022-10-19 10:10:00|4677.3|4674.3|4674.3|4671.3|4678.7|4675.7|4673.5|4670.5|0
1666174500000|2022-10-19 10:15:00|4675|4672|4678.3|4675.3|4679.2|4676.2|4674.6|4671.6|0
1666174800000|2022-10-19 10:20:00|4677.9|4674.9|4672.4|4669.4|4678.9|4675.9|4671.3|4668.3|0
1666175100000|2022-10-19 10:25:00|4672.3|4669.3|4665.7|4662.7|4673.8|4670.8|4665.4|4662.4|0
1666175400000|2022-10-19 10:30:00|4665.8|4662.8|4670.1|4667.1|4670.1|4667.1|4665.8|4662.8|0
1666175700000|2022-10-19 10:35:00|4670.2|4667.2|4660.7|4657.7|4672.2|4669.2|4660.7|4657.7|0
1666176000000|2022-10-19 10:40:00|4660.8|4657.8|4646.4|4643.4|4660.9|4657.9|4646.1|4643.1|0
1666176300000|2022-10-19 10:45:00|4646.5|4643.5|4649.6|4646.6|4651.2|4648.2|4645.2|4642.2|0
1666176600000|2022-10-19 10:50:00|4649.9|4646.9|4651.3|4648.3|4655.2|4652.2|4649.2|4646.2|0
1666176900000|2022-10-19 10:55:00|4651.4|4648.4|4654.3|4651.3|4655|4652|4650.7|4647.7|0
1666177200000|2022-10-19 11:00:00|4657.2|4654.2|4667|4664|4667.1|4664.1|4657.2|4654.2|0
1666177500000|2022-10-19 11:05:00|4666.9|4663.9|4655.7|4652.7|4667.1|4664.1|4654.4|4651.4|0
1666177800000|2022-10-19 11:10:00|4655.8|4652.8|4631.8|4628.8|4655.9|4652.9|4631.8|4628.8|0
1666178100000|2022-10-19 11:15:00|4632.5|4629.5|4630.9|4627.9|4636.2|4633.2|4626.5|4623.5|0
1666178400000|2022-10-19 11:20:00|4630.7|4627.7|4634.7|4631.7|4638.7|4635.7|4630.3|4627.3|0
1666178700000|2022-10-19 11:25:00|4635|4632|4625|4622|4635|4632|4624.9|4621.9|0
1666179000000|2022-10-19 11:30:00|4624.5|4621.5|4622.3|4619.3|4626|4623|4619.4|4616.4|0
1666179300000|2022-10-19 11:35:00|4622.5|4619.5|4629.8|4626.8|4631.7|4628.7|4622.1|4619.1|0
1666179600000|2022-10-19 11:40:00|4629.6|4626.6|4623.1|4620.1|4630.5|4627.5|4622.6|4619.6|0
1666179900000|2022-10-19 11:45:00|4623.4|4620.4|4627.5|4624.5|4627.5|4624.5|4622.2|4619.2|0
1666180200000|2022-10-19 11:50:00|4627.6|4624.6|4626.7|4623.7|4629.8|4626.8|4625.1|4622.1|0
1666180500000|2022-10-19 11:55:00|4627.1|4624.1|4635.8|4632.8|4636.3|4633.3|4627.1|4624.1|0
1666180800000|2022-10-19 12:00:00|4636|4633|4626.8|4623.8|4638.8|4635.8|4626.8|4623.8|0
1666181100000|2022-10-19 12:05:00|4626.9|4623.9|4615.3|4612.3|4627.3|4624.3|4611.7|4608.7|0
1666181400000|2022-10-19 12:10:00|4615.1|4612.1|4623|4620|4623.6|4620.6|4615|4612|0
1666181700000|2022-10-19 12:15:00|4622.7|4619.7|4620|4617|4623.6|4620.6|4617.9|4614.9|0
1666182000000|2022-10-19 12:20:00|4619.9|4616.9|4618.3|4615.3|4619.9|4616.9|4615.9|4612.9|0
1666182300000|2022-10-19 12:25:00|4618.2|4615.2|4612.8|4609.8|4618.5|4615.5|4610.5|4607.5|0
1666182600000|2022-10-19 12:30:00|4612.7|4609.7|4611.4|4608.4|4613|4610|4600.8|4597.8|0
1666182900000|2022-10-19 12:35:00|4611.3|4608.3|4607.4|4604.4|4612.7|4609.7|4606.5|4603.5|0
1666183200000|2022-10-19 12:40:00|4607.5|4604.5|4601.7|4598.7|4611.1|4608.1|4601.2|4598.2|0
1666183500000|2022-10-19 12:45:00|4601.9|4598.9|4603.2|4600.2|4607.3|4604.3|4601.4|4598.4|0
1666183800000|2022-10-19 12:50:00|4603.3|4600.3|4606.2|4603.2|4610.5|4607.5|4603.1|4600.1|0
1666184100000|2022-10-19 12:55:00|4606.3|4603.3|4605.9|4602.9|4607.5|4604.5|4603.6|4600.6|0
1666184400000|2022-10-19 13:00:00|4606|4603|4603.9|4600.9|4608|4605|4601.8|4598.8|0
1666184700000|2022-10-19 13:05:00|4603.8|4600.8|4596.5|4593.5|4606|4603|4595.9|4592.9|0
1666185000000|2022-10-19 13:10:00|4596.2|4593.2|4601.7|4598.7|4603.1|4600.1|4594.6|4591.6|0
1666185300000|2022-10-19 13:15:00|4601.8|4598.8|4598|4595|4601.8|4598.8|4596.8|4593.8|0
1666185600000|2022-10-19 13:20:00|4597.9|4594.9|4594.6|4591.6|4598|4595|4592.2|4589.2|0
1666185900000|2022-10-19 13:25:00|4595.6|4592.6|4597.6|4594.6|4599.2|4596.2|4591.3|4588.3|0
1666186200000|2022-10-19 13:30:00|4596.9|4593.9|4639.2|4637.4|4640.6|4638.8|4592.1|4589.1|0
1666186500000|2022-10-19 13:35:00|4639.6|4637.8|4633.9|4632.1|4645.5|4643.7|4628.4|4626.6|0
1666186800000|2022-10-19 13:40:00|4632.5|4630.7|4621.3|4619.5|4637.4|4635.6|4604.6|4602.8|0
1666187100000|2022-10-19 13:45:00|4619.8|4618|4608.6|4606.8|4626.6|4624.8|4605.1|4603.3|0
1666187400000|2022-10-19 13:50:00|4607.9|4606.1|4633.7|4631.9|4639|4637.2|4607.1|4605.3|0
1666187700000|2022-10-19 13:55:00|4633.3|4631.5|4610.3|4608.5|4640.6|4638.8|4606.7|4604.9|0
1666188000000|2022-10-19 14:00:00|4609|4607.2|4623.2|4621.4|4624.3|4622.5|4601.4|4599.6|0
1666188300000|2022-10-19 14:05:00|4621.9|4620.1|4633.5|4631.7|4636.8|4635|4621.2|4619.4|0
1666188600000|2022-10-19 14:10:00|4633.6|4631.8|4647|4645.2|4651|4649.2|4622|4620.2|0
1666188900000|2022-10-19 14:15:00|4646.6|4644.8|4657.2|4655.4|4664.2|4662.4|4646.6|4644.8|0
1666189200000|2022-10-19 14:20:00|4657.4|4655.6|4680.6|4678.8|4686.3|4684.5|4655.7|4653.9|0
1666189500000|2022-10-19 14:25:00|4680.5|4678.7|4685.6|4683.8|4692.6|4690.8|4671.6|4669.8|0
1666189800000|2022-10-19 14:30:00|4686.9|4685.1|4673.3|4671.5|4691.8|4690|4672.4|4670.6|0
1666190100000|2022-10-19 14:35:00|4672.8|4671|4679.3|4677.5|4679.7|4677.9|4667.3|4665.5|0
1666190400000|2022-10-19 14:40:00|4680.6|4678.8|4666.5|4664.7|4681.1|4679.3|4658.7|4656.9|0
1666190700000|2022-10-19 14:45:00|4666.7|4664.9|4664.8|4663|4674|4672.2|4662|4660.2|0
1666191000000|2022-10-19 14:50:00|4664.6|4662.8|4648.4|4646.6|4665.9|4664.1|4645.4|4643.6|0
1666191300000|2022-10-19 14:55:00|4648|4646.2|4638.8|4637|4648|4646.2|4634.5|4632.7|0
1666191600000|2022-10-19 15:00:00|4638.3|4636.5|4636.7|4634.9|4648|4646.2|4634.2|4632.4|0
1666191900000|2022-10-19 15:05:00|4636.9|4635.1|4645.9|4644.1|4649.2|4647.4|4636.9|4635.1|0
1666192200000|2022-10-19 15:10:00|4646|4644.2|4645.9|4644.1|4657.7|4655.9|4643.9|4642.1|0
1666192500000|2022-10-19 15:15:00|4646.1|4644.3|4653.2|4651.4|4658.4|4656.6|4642.7|4640.9|0
1666192800000|2022-10-19 15:20:00|4653.1|4651.3|4639.9|4638.1|4657.2|4655.4|4639.5|4637.7|0
1666193100000|2022-10-19 15:25:00|4640.4|4638.6|4637.2|4635.4|4640.4|4638.6|4630.5|4628.7|0
1666193400000|2022-10-19 15:30:00|4637.4|4635.6|4636.9|4635.1|4645.3|4643.5|4631.3|4629.5|0
1666193700000|2022-10-19 15:35:00|4636.3|4634.5|4640.4|4638.6|4640.6|4638.8|4622.2|4620.4|0
1666194000000|2022-10-19 15:40:00|4641.7|4639.9|4632.5|4630.7|4643.6|4641.8|4630.4|4628.6|0
1666194300000|2022-10-19 15:45:00|4634.4|4632.6|4640.8|4639|4642.5|4640.7|4633.8|4632|0
1666194600000|2022-10-19 15:50:00|4640.9|4639.1|4643.7|4641.9|4650.8|4649|4636.3|4634.5|0
1666194900000|2022-10-19 15:55:00|4643.6|4641.8|4639.2|4637.4|4649.5|4647.7|4638.7|4636.9|0
1666195200000|2022-10-19 16:00:00|4639.1|4637.3|4630.5|4628.7|4642.3|4640.5|4627.3|4625.5|0
1666195500000|2022-10-19 16:05:00|4629.9|4628.1|4622.8|4621|4632.1|4630.3|4618.9|4617.1|0
1666195800000|2022-10-19 16:10:00|4622.3|4620.5|4621.7|4619.9|4627.7|4625.9|4617|4615.2|0
1666196100000|2022-10-19 16:15:00|4621.9|4620.1|4629.7|4627.9|4630.8|4629|4619.6|4617.8|0
1666196400000|2022-10-19 16:20:00|4629.5|4627.7|4625.7|4623.9|4631.8|4630|4623.1|4621.3|0
1666196700000|2022-10-19 16:25:00|4625.3|4623.5|4617.2|4615.4|4625.6|4623.8|4613.5|4611.7|0
1666197000000|2022-10-19 16:30:00|4616.4|4614.6|4627.4|4625.6|4629.5|4627.7|4614.8|4613|0
1666197300000|2022-10-19 16:35:00|4626.9|4625.1|4623.4|4621.6|4632|4630.2|4621.4|4619.6|0
1666197600000|2022-10-19 16:40:00|4623.2|4621.4|4611.1|4609.3|4624.3|4622.5|4609|4607.2|0
1666197900000|2022-10-19 16:45:00|4611|4609.2|4602.8|4601|4611.9|4610.1|4600.6|4598.8|0
1666198200000|2022-10-19 16:50:00|4602.6|4600.8|4605.8|4604|4610.3|4608.5|4601.2|4599.4|0
1666198500000|2022-10-19 16:55:00|4605.5|4603.7|4604.1|4602.3|4607|4605.2|4598.6|4596.8|0
1666198800000|2022-10-19 17:00:00|4603.7|4601.9|4576.8|4575|4606|4604.2|4576.6|4574.8|0
1666199100000|2022-10-19 17:05:00|4576.9|4575.1|4581.2|4579.4|4585.1|4583.3|4571.8|4570|0
1666199400000|2022-10-19 17:10:00|4581|4579.2|4581.7|4579.9|4585.2|4583.4|4577.7|4575.9|0
1666199700000|2022-10-19 17:15:00|4581.5|4579.7|4580.8|4579|4585.1|4583.3|4577.5|4575.7|0
1666200000000|2022-10-19 17:20:00|4580.5|4578.7|4585.5|4583.7|4590|4588.2|4580.5|4578.7|0
1666200300000|2022-10-19 17:25:00|4585.1|4583.3|4584.9|4583.1|4594.3|4592.5|4583.9|4582.1|0
1666200600000|2022-10-19 17:30:00|4584.6|4582.8|4585.4|4583.6|4591.9|4590.1|4583.4|4581.6|0
1666200900000|2022-10-19 17:35:00|4585.1|4583.3|4580.8|4579|4589|4587.2|4579.7|4577.9|0
1666201200000|2022-10-19 17:40:00|4580.7|4578.9|4588.1|4586.3|4589.2|4587.4|4577.1|4575.3|0
1666201500000|2022-10-19 17:45:00|4588|4586.2|4581.7|4579.9|4590.3|4588.5|4580.2|4578.4|0
1666201800000|2022-10-19 17:50:00|4582.1|4580.3|4586.7|4584.9|4586.7|4584.9|4578.3|4576.5|0
1666202100000|2022-10-19 17:55:00|4586.8|4585|4589.4|4587.6|4589.7|4587.9|4581.1|4579.3|0
1666202400000|2022-10-19 18:00:00|4588.7|4586.9|4595.4|4593.6|4599.5|4597.7|4583.4|4581.6|0
1666202700000|2022-10-19 18:05:00|4596.1|4594.3|4600|4598.2|4605.1|4603.3|4592.2|4590.4|0
1666203000000|2022-10-19 18:10:00|4600.2|4598.4|4600.9|4599.1|4602.4|4600.6|4596|4594.2|0
1666203300000|2022-10-19 18:15:00|4600.8|4599|4598|4596.2|4606.4|4604.6|4596.7|4594.9|0
1666203600000|2022-10-19 18:20:00|4597.8|4596|4593.9|4592.1|4598.1|4596.3|4588.8|4587|0
1666203900000|2022-10-19 18:25:00|4594|4592.2|4597|4595.2|4599.8|4598|4591.9|4590.1|0
1666204200000|2022-10-19 18:30:00|4596.4|4594.6|4593.5|4591.7|4597.3|4595.5|4590.2|4588.4|0
1666204500000|2022-10-19 18:35:00|4593.7|4591.9|4589.3|4587.5|4594.8|4593|4587.4|4585.6|0
1666204800000|2022-10-19 18:40:00|4589.4|4587.6|4580.2|4578.4|4590.1|4588.3|4580.2|4578.4|0
1666205100000|2022-10-19 18:45:00|4579.2|4577.4|4573.9|4572.1|4581.7|4579.9|4572.2|4570.4|0
1666205400000|2022-10-19 18:50:00|4573.6|4571.8|4570.6|4568.8|4573.7|4571.9|4569.1|4567.3|0
1666205700000|2022-10-19 18:55:00|4570.3|4568.5|4566.5|4564.7|4571.5|4569.7|4565|4563.2|0
1666206000000|2022-10-19 19:00:00|4566.4|4564.6|4563.2|4561.4|4572.9|4571.1|4559.1|4557.3|0
1666206300000|2022-10-19 19:05:00|4563.4|4561.6|4567.2|4565.4|4568.8|4567|4556.3|4554.5|0
1666206600000|2022-10-19 19:10:00|4567.9|4566.1|4575.3|4573.5|4580.8|4579|4566.3|4564.5|0
1666206900000|2022-10-19 19:15:00|4574.9|4573.1|4583.4|4581.6|4587.1|4585.3|4573.9|4572.1|0
1666207200000|2022-10-19 19:20:00|4583.3|4581.5|4572.8|4571|4586.2|4584.4|4572.8|4571|0
1666207500000|2022-10-19 19:25:00|4573.1|4571.3|4566.3|4564.5|4576.2|4574.4|4564.1|4562.3|0
1666207800000|2022-10-19 19:30:00|4566.6|4564.8|4567.9|4566.1|4569.2|4567.4|4562.2|4560.4|0
1666208100000|2022-10-19 19:35:00|4568|4566.2|4567.8|4566|4572.3|4570.5|4563.3|4561.5|0
1666208400000|2022-10-19 19:40:00|4568.2|4566.4|4570.1|4568.3|4575.8|4574|4565.2|4563.4|0
1666208700000|2022-10-19 19:45:00|4570.6|4568.8|4570.5|4568.7|4576.2|4574.4|4562.9|4561.1|0
1666209000000|2022-10-19 19:50:00|4567.9|4566.1|4584.2|4582.4|4584.3|4582.5|4566.3|4564.5|0
1666209300000|2022-10-19 19:55:00|4583.8|4582|4592.6|4590.8|4594.2|4592.4|4581.3|4579.5|0
1666209600000|2022-10-19 20:00:00|4593.2|4590.2|4612.8|4609.8|4613.9|4610.9|4588.3|4585.3|0
1666209900000|2022-10-19 20:05:00|4613.3|4610.3|4573.3|4570.3|4615.1|4612.1|4561|4558|0
1666210200000|2022-10-19 20:10:00|4573.1|4570.1|4573.2|4570.2|4576.8|4573.8|4569|4566|0
1666210500000|2022-10-19 20:15:00|4573.3|4570.3|4580.9|4577.9|4581|4578|4571.4|4568.4|0
1666210800000|2022-10-19 20:20:00|4580.7|4577.7|4573.4|4570.4|4581.7|4578.7|4571.5|4568.5|0
1666211100000|2022-10-19 20:25:00|4573.3|4570.3|4574.5|4571.5|4576.9|4573.9|4573|4570|0
1666211400000|2022-10-19 20:30:00|4574.4|4571.4|4583.2|4580.2|4584.3|4581.3|4574.4|4571.4|0
1666211700000|2022-10-19 20:35:00|4583.8|4580.8|4584.3|4581.3|4586.8|4583.8|4583.8|4580.8|0
1666212000000|2022-10-19 20:40:00|4584.4|4581.4|4578.8|4575.8|4584.9|4581.9|4578.7|4575.7|0
1666212300000|2022-10-19 20:45:00|4578.7|4575.7|4580.8|4577.8|4582.2|4579.2|4578.5|4575.5|0
1666212600000|2022-10-19 20:50:00|4580.7|4577.7|4577.7|4574.7|4581.6|4578.6|4577.3|4574.3|0
1666212900000|2022-10-19 20:55:00|4577.6|4574.6|4581|4578|4583|4580|4577.5|4574.5|0
1666213200000|2022-10-19 21:00:00|4581.1|4578.1|4581.1|4578.1|4581.3|4578.3|4579.7|4576.7|0
1666213500000|2022-10-19 21:05:00|4581|4578|4578|4575|4581.2|4578.2|4578|4575|0
1666213800000|2022-10-19 21:10:00|4577.8|4574.8|4578|4575|4579|4576|4577.5|4574.5|0
1666214100000|2022-10-19 21:15:00|4577.9|4574.9|4578|4575|4578.4|4575.4|4577.4|4574.4|0
1666214400000|2022-10-19 21:20:00|4578.1|4575.1|4577.1|4574.1|4578.5|4575.5|4576.8|4573.8|0
1666214700000|2022-10-19 21:25:00|4577|4574|4576.4|4573.4|4577.5|4574.5|4576|4573|0
1666215000000|2022-10-19 21:30:00|4576.3|4573.3|4582.5|4579.5|4583|4580|4575.9|4572.9|0
1666215300000|2022-10-19 21:35:00|4582.6|4579.6|4582.4|4579.4|4584.8|4581.8|4580.4|4577.4|0
1666215600000|2022-10-19 21:40:00|4582.7|4579.7|4584.7|4581.7|4587.1|4584.1|4582.2|4579.2|0
1666215900000|2022-10-19 21:45:00|4584.4|4581.4|4578.7|4575.7|4585.3|4582.3|4578.7|4575.7|0
1666216200000|2022-10-19 21:50:00|4578.8|4575.8|4578.4|4575.4|4579.6|4576.6|4577.9|4574.9|0
1666216500000|2022-10-19 21:55:00|4578.3|4575.3|4574.7|4571.7|4578.6|4575.6|4574.7|4571.7|0
1666216800000|2022-10-19 22:00:00|4574.8|4571.8|4572.2|4569.2|4574.9|4571.9|4571|4568|0
1666217100000|2022-10-19 22:05:00|4572.4|4569.4|4569.8|4566.8|4572.4|4569.4|4568.3|4565.3|0
1666217400000|2022-10-19 22:10:00|4569.6|4566.6|4573.2|4570.2|4574.4|4571.4|4569.6|4566.6|0
1666217700000|2022-10-19 22:15:00|4573.5|4570.5|4575.5|4572.5|4575.5|4572.5|4573|4570|0
1666218000000|2022-10-19 22:20:00|4575.4|4572.4|4574.7|4571.7|4575.7|4572.7|4573.9|4570.9|0
1666218300000|2022-10-19 22:25:00|4574.6|4571.6|4574.1|4571.1|4574.6|4571.6|4572.3|4569.3|0
1666218600000|2022-10-19 22:30:00|4574|4571|4573|4570|4574.1|4571.1|4572.2|4569.2|0
1666218900000|2022-10-19 22:35:00|4573.1|4570.1|4571.7|4568.7|4573.4|4570.4|4571.1|4568.1|0
1666219200000|2022-10-19 22:40:00|4571.5|4568.5|4568.5|4565.5|4571.6|4568.6|4568.4|4565.4|0
1666219500000|2022-10-19 22:45:00|4568.4|4565.4|4565.7|4562.7|4568.5|4565.5|4565.7|4562.7|0
1666219800000|2022-10-19 22:50:00|4565.8|4562.8|4562.5|4559.5|4566.1|4563.1|4562.3|4559.3|0
1666220100000|2022-10-19 22:55:00|4562.4|4559.4|4559.2|4556.2|4562.8|4559.8|4559|4556|0
1666220400000|2022-10-19 23:00:00|4558.9|4555.9|4557|4554|4559.6|4556.6|4557|4554|0
1666220700000|2022-10-19 23:05:00|4557.3|4554.3|4555.7|4552.7|4557.6|4554.6|4554.5|4551.5|0
1666221000000|2022-10-19 23:10:00|4555.5|4552.5|4555.6|4552.6|4556.7|4553.7|4555|4552|0
1666221300000|2022-10-19 23:15:00|4555.5|4552.5|4554.4|4551.4|4556|4553|4554.2|4551.2|0
1666221600000|2022-10-19 23:20:00|4554.3|4551.3|4555.8|4552.8|4555.9|4552.9|4554.2|4551.2|0
1666221900000|2022-10-19 23:25:00|4555.7|4552.7|4554|4551|4556.3|4553.3|4554|4551|0
1666222200000|2022-10-19 23:30:00|4553.9|4550.9|4551.8|4548.8|4554|4551|4551.7|4548.7|0
1666222500000|2022-10-19 23:35:00|4551.5|4548.5|4550.9|4547.9|4552.1|4549.1|4550.8|4547.8|0
1666222800000|2022-10-19 23:40:00|4550.7|4547.7|4552.2|4549.2|4552.2|4549.2|4550.2|4547.2|0
1666223100000|2022-10-19 23:45:00|4552.1|4549.1|4549.4|4546.4|4552.1|4549.1|4548.8|4545.8|0
1666223400000|2022-10-19 23:50:00|4549.6|4546.6|4548.9|4545.9|4549.6|4546.6|4546.7|4543.7|0
1666223700000|2022-10-19 23:55:00|4548.8|4545.8|4548.4|4543.4|4550.3|4547.3|4546.6|4543.2|0
1666224000000|2022-10-20 00:00:00|4548.7|4543.7|4546.5|4541.5|4551.7|4546.7|4546.4|4541.4|0
1666224300000|2022-10-20 00:05:00|4546.6|4541.6|4549.5|4544.5|4550.4|4545.4|4544.1|4539.1|0
1666224600000|2022-10-20 00:10:00|4549.8|4544.8|4557.7|4552.7|4558.9|4553.9|4548.2|4543.2|0
1666224900000|2022-10-20 00:15:00|4557.8|4552.8|4554.2|4549.2|4558.2|4553.2|4553.6|4548.6|0
1666225200000|2022-10-20 00:20:00|4554.3|4549.3|4553.3|4548.3|4555|4550|4551.6|4546.6|0
1666225500000|2022-10-20 00:25:00|4553.2|4548.2|4551.3|4546.3|4553.2|4548.2|4550.2|4545.2|0
1666225800000|2022-10-20 00:30:00|4551.2|4546.2|4547.4|4542.4|4557.3|4552.3|4546.9|4541.9|0
1666226100000|2022-10-20 00:35:00|4547.5|4542.5|4547.3|4542.3|4549|4544|4547.1|4542.1|0
1666226400000|2022-10-20 00:40:00|4547.4|4542.4|4532.8|4527.8|4548.4|4543.4|4527.8|4522.8|0
1666226700000|2022-10-20 00:45:00|4532.7|4527.7|4533.7|4528.7|4536.5|4531.5|4531.2|4526.2|0
1666227000000|2022-10-20 00:50:00|4533.5|4528.5|4536.1|4531.1|4539.5|4534.5|4533.4|4528.4|0
1666227300000|2022-10-20 00:55:00|4536.4|4531.4|4536.2|4531.2|4537.9|4532.9|4533.2|4528.2|0
1666227600000|2022-10-20 01:00:00|4536|4531|4534.5|4529.5|4536.2|4531.2|4531.1|4526.1|0
1666227900000|2022-10-20 01:05:00|4534.4|4529.4|4531.8|4526.8|4535.5|4530.5|4529.9|4524.9|0
1666228200000|2022-10-20 01:10:00|4531.7|4526.7|4523.2|4518.2|4532.2|4527.2|4520.4|4515.4|0
1666228500000|2022-10-20 01:15:00|4523|4518|4525.4|4520.4|4526.9|4521.9|4518.8|4513.8|0
1666228800000|2022-10-20 01:20:00|4525.5|4520.5|4521.6|4516.6|4525.7|4520.7|4519.3|4514.3|0
1666229100000|2022-10-20 01:25:00|4521.7|4516.7|4522.8|4517.8|4524|4519|4517.1|4512.1|0
1666229400000|2022-10-20 01:30:00|4522.6|4517.6|4519|4514|4523.1|4518.1|4515|4510|0
1666229700000|2022-10-20 01:35:00|4518.9|4513.9|4522.3|4517.3|4523.3|4518.3|4518.5|4513.5|0
1666230000000|2022-10-20 01:40:00|4522.4|4517.4|4524.5|4519.5|4525.7|4520.7|4520.7|4515.7|0
1666230300000|2022-10-20 01:45:00|4524.6|4519.6|4526.4|4521.4|4527.2|4522.2|4523.5|4518.5|0
1666230600000|2022-10-20 01:50:00|4526.5|4521.5|4525.7|4520.7|4528.6|4523.6|4524.5|4519.5|0
1666230900000|2022-10-20 01:55:00|4525.8|4520.8|4524.2|4519.2|4527.5|4522.5|4522.9|4517.9|0
1666231200000|2022-10-20 02:00:00|4524.5|4519.5|4523.1|4518.1|4526.6|4521.6|4521.2|4516.2|0
1666231500000|2022-10-20 02:05:00|4523.2|4518.2|4524.5|4519.5|4524.6|4519.6|4522|4517|0
1666231800000|2022-10-20 02:10:00|4524.4|4519.4|4521.9|4516.9|4525.8|4520.8|4521.4|4516.4|0
1666232100000|2022-10-20 02:15:00|4521.8|4516.8|4527|4522|4527.2|4522.2|4520.9|4515.9|0
1666232400000|2022-10-20 02:20:00|4527.1|4522.1|4526.2|4521.2|4527.6|4522.6|4524.2|4519.2|0
1666232700000|2022-10-20 02:25:00|4526.1|4521.1|4527.4|4522.4|4528.3|4523.3|4524.8|4519.8|0
1666233000000|2022-10-20 02:30:00|4527.3|4522.3|4530.2|4525.2|4530.9|4525.9|4526.5|4521.5|0
1666233300000|2022-10-20 02:35:00|4530.3|4525.3|4527.9|4522.9|4531.1|4526.1|4527.7|4522.7|0
1666233600000|2022-10-20 02:40:00|4527.8|4522.8|4529.8|4524.8|4534.2|4529.2|4527.2|4522.2|0
1666233900000|2022-10-20 02:45:00|4530.2|4525.2|4529.7|4524.7|4531.4|4526.4|4527.3|4522.3|0
1666234200000|2022-10-20 02:50:00|4529.6|4524.6|4532.1|4527.1|4533.7|4528.7|4529|4524|0
1666234500000|2022-10-20 02:55:00|4532|4527|4534.2|4529.2|4535.5|4530.5|4531.8|4526.8|0
1666234800000|2022-10-20 03:00:00|4534.3|4529.3|4530.5|4525.5|4536.5|4531.5|4530.5|4525.5|0
1666235100000|2022-10-20 03:05:00|4530.6|4525.6|4528.6|4523.6|4531.8|4526.8|4528|4523|0
1666235400000|2022-10-20 03:10:00|4528.4|4523.4|4530.2|4525.2|4531.5|4526.5|4527.5|4522.5|0
1666235700000|2022-10-20 03:15:00|4530.3|4525.3|4531.8|4526.8|4533|4528|4530.1|4525.1|0
1666236000000|2022-10-20 03:20:00|4531.9|4526.9|4533.6|4528.6|4534.4|4529.4|4531.5|4526.5|0
1666236300000|2022-10-20 03:25:00|4533.5|4528.5|4531.3|4526.3|4533.5|4528.5|4529.9|4524.9|0
1666236600000|2022-10-20 03:30:00|4531.5|4526.5|4526.1|4521.1|4531.7|4526.7|4525.8|4520.8|0
1666236900000|2022-10-20 03:35:00|4526.2|4521.2|4524.8|4519.8|4528.5|4523.5|4522.9|4517.9|0
1666237200000|2022-10-20 03:40:00|4525|4520|4528.5|4523.5|4529.1|4524.1|4525|4520|0
1666237500000|2022-10-20 03:45:00|4528.6|4523.6|4529.7|4524.7|4529.9|4524.9|4526.6|4521.6|0
1666237800000|2022-10-20 03:50:00|4529.6|4524.6|4530.7|4525.7|4531.3|4526.3|4529.4|4524.4|0
1666238100000|2022-10-20 03:55:00|4530.8|4525.8|4531.1|4526.1|4533.1|4528.1|4530.3|4525.3|0
1666238400000|2022-10-20 04:00:00|4531|4526|4529.2|4524.2|4531.7|4526.7|4528.5|4523.5|0
1666238700000|2022-10-20 04:05:00|4529.1|4524.1|4529.2|4524.2|4530.7|4525.7|4528.4|4523.4|0
1666239000000|2022-10-20 04:10:00|4529.3|4524.3|4529.7|4524.7|4529.7|4524.7|4525.8|4520.8|0
1666239300000|2022-10-20 04:15:00|4529.6|4524.6|4553.5|4548.5|4560|4555|4529|4524|0
1666239600000|2022-10-20 04:20:00|4553.1|4548.1|4557.7|4552.7|4557.7|4552.7|4544.6|4539.6|0
1666239900000|2022-10-20 04:25:00|4557.9|4552.9|4548.3|4543.3|4558.3|4553.3|4547.8|4542.8|0
1666240200000|2022-10-20 04:30:00|4548.4|4543.4|4543.3|4538.3|4548.6|4543.6|4542.1|4537.1|0
1666240500000|2022-10-20 04:35:00|4543.5|4538.5|4541.8|4536.8|4545.9|4540.9|4541.8|4536.8|0
1666240800000|2022-10-20 04:40:00|4541.7|4536.7|4540.5|4535.5|4542.1|4537.1|4537.8|4532.8|0
1666241100000|2022-10-20 04:45:00|4540.7|4535.7|4546.3|4541.3|4546.3|4541.3|4540.1|4535.1|0
1666241400000|2022-10-20 04:50:00|4546.2|4541.2|4549.2|4544.2|4550.8|4545.8|4543.6|4538.6|0
1666241700000|2022-10-20 04:55:00|4549.3|4544.3|4549.6|4544.6|4550.8|4545.8|4546.2|4541.2|0
1666242000000|2022-10-20 05:00:00|4549.5|4544.5|4542.3|4537.3|4551.9|4546.9|4541.6|4536.6|0
1666242300000|2022-10-20 05:05:00|4542.2|4537.2|4553.5|4548.5|4553.9|4548.9|4541.8|4536.8|0
1666242600000|2022-10-20 05:10:00|4553.4|4548.4|4576.1|4571.1|4579.6|4574.6|4552.9|4547.9|0
1666242900000|2022-10-20 05:15:00|4576.2|4571.2|4572.3|4567.3|4576.6|4571.6|4571.5|4566.5|0
1666243200000|2022-10-20 05:20:00|4572.4|4567.4|4567.7|4562.7|4578|4573|4566.6|4561.6|0
1666243500000|2022-10-20 05:25:00|4567.8|4562.8|4565.7|4560.7|4568.4|4563.4|4564.9|4559.9|0
1666243800000|2022-10-20 05:30:00|4565.6|4560.6|4564.4|4559.4|4567.9|4562.9|4562.4|4557.4|0
1666244100000|2022-10-20 05:35:00|4564.5|4559.5|4561.6|4556.6|4566.1|4561.1|4561.1|4556.1|0
1666244400000|2022-10-20 05:40:00|4561.7|4556.7|4564.4|4559.4|4565.6|4560.6|4560.8|4555.8|0
1666244700000|2022-10-20 05:45:00|4564.1|4559.1|4558.3|4553.3|4564.2|4559.2|4557.3|4552.3|0
1666245000000|2022-10-20 05:50:00|4558.1|4553.1|4558|4553|4558.7|4553.7|4554.7|4549.7|0
1666245300000|2022-10-20 05:55:00|4558.1|4553.1|4557.6|4552.6|4560.1|4555.1|4555.5|4550.5|0
1666245600000|2022-10-20 06:00:00|4557.5|4552.5|4555.9|4550.9|4559.4|4554.4|4552|4547|0
1666245900000|2022-10-20 06:05:00|4555.5|4550.5|4560.7|4555.7|4562.2|4557.2|4555.3|4550.3|0
1666246200000|2022-10-20 06:10:00|4560.6|4555.6|4559.3|4554.3|4561.2|4556.2|4554.2|4549.2|0
1666246500000|2022-10-20 06:15:00|4559.2|4554.2|4553.6|4548.6|4559.3|4554.3|4551|4546|0
1666246800000|2022-10-20 06:20:00|4553.5|4548.5|4549.3|4544.3|4556.4|4551.4|4547.3|4542.3|0
1666247100000|2022-10-20 06:25:00|4549.1|4544.1|4550.1|4545.1|4553.2|4548.2|4548.6|4543.6|0
1666247400000|2022-10-20 06:30:00|4549.8|4544.8|4543.1|4538.1|4550.1|4545.1|4542.2|4537.2|0
1666247700000|2022-10-20 06:35:00|4543.4|4538.4|4543.8|4538.8|4545.6|4540.6|4541.4|4536.4|0
1666248000000|2022-10-20 06:40:00|4543.7|4538.7|4547.7|4542.7|4549.6|4544.6|4543.6|4538.6|0
1666248300000|2022-10-20 06:45:00|4547.5|4542.5|4549.3|4544.3|4549.5|4544.5|4545|4540|0
1666248600000|2022-10-20 06:50:00|4549.2|4544.2|4553.2|4548.2|4554|4549|4548.4|4543.4|0
1666248900000|2022-10-20 06:55:00|4553.1|4548.1|4554.1|4549.1|4555.9|4550.9|4553.1|4548.1|0
1666249200000|2022-10-20 07:00:00|4553|4548|4546.5|4541.5|4558.6|4553.6|4546|4541|0
1666249500000|2022-10-20 07:05:00|4546.6|4541.6|4540.3|4535.3|4548.9|4543.9|4536.6|4531.6|0
1666249800000|2022-10-20 07:10:00|4539.9|4534.9|4538.6|4533.6|4543.5|4538.5|4535.2|4530.2|0
1666250100000|2022-10-20 07:15:00|4538.2|4533.2|4543.7|4538.7|4547.6|4542.6|4537.5|4532.5|0
1666250400000|2022-10-20 07:20:00|4543.9|4538.9|4550.2|4545.2|4551.1|4546.1|4543.9|4538.9|0
1666250700000|2022-10-20 07:25:00|4550.3|4545.3|4541.9|4536.9|4552.9|4547.9|4541.4|4536.4|0
1666251000000|2022-10-20 07:30:00|4541.8|4536.8|4544.6|4539.6|4546.4|4541.4|4538.1|4533.1|0
1666251300000|2022-10-20 07:35:00|4544.8|4539.8|4531.1|4526.1|4545.7|4540.7|4531.1|4526.1|0
1666251600000|2022-10-20 07:40:00|4531|4526|4538.5|4533.5|4538.5|4533.5|4529.6|4524.6|0
1666251900000|2022-10-20 07:45:00|4538.3|4533.3|4533.2|4528.2|4539.3|4534.3|4533.2|4528.2|0
1666252200000|2022-10-20 07:50:00|4533.7|4528.7|4538.9|4533.9|4542.1|4537.1|4532.7|4527.7|0
1666252500000|2022-10-20 07:55:00|4539|4534|4535.2|4530.2|4539.9|4534.9|4532.2|4527.2|0
1666252800000|2022-10-20 08:00:00|4535.8|4530.8|4539.9|4536.9|4540.3|4537.3|4529.2|4526.2|0
1666253100000|2022-10-20 08:05:00|4540.2|4537.2|4543.9|4540.9|4548.3|4545.3|4540.2|4537.2|0
1666253400000|2022-10-20 08:10:00|4543.8|4540.8|4538.1|4535.1|4543.8|4540.8|4536.9|4533.9|0
1666253700000|2022-10-20 08:15:00|4537.8|4534.8|4540.9|4537.9|4540.9|4537.9|4537.4|4534.4|0
1666254000000|2022-10-20 08:20:00|4540.8|4537.8|4541.2|4538.2|4543.2|4540.2|4540.8|4537.8|0
1666254300000|2022-10-20 08:25:00|4541.4|4538.4|4537|4534|4541.4|4538.4|4536.1|4533.1|0
1666254600000|2022-10-20 08:30:00|4536.9|4533.9|4539.5|4536.5|4539.7|4536.7|4533.1|4530.1|0
1666254900000|2022-10-20 08:35:00|4539.6|4536.6|4543.6|4540.6|4544.6|4541.6|4539.3|4536.3|0
1666255200000|2022-10-20 08:40:00|4543.2|4540.2|4543.6|4540.6|4544.1|4541.1|4541.5|4538.5|0
1666255500000|2022-10-20 08:45:00|4543.5|4540.5|4544.4|4541.4|4545|4542|4543.5|4540.5|0
1666255800000|2022-10-20 08:50:00|4544.3|4541.3|4543.8|4540.8|4544.8|4541.8|4542.7|4539.7|0
1666256100000|2022-10-20 08:55:00|4543.7|4540.7|4540|4537|4543.7|4540.7|4538.7|4535.7|0
1666256400000|2022-10-20 09:00:00|4540.1|4537.1|4540.3|4537.3|4540.6|4537.6|4538.8|4535.8|0
1666256700000|2022-10-20 09:05:00|4540.1|4537.1|4544.2|4541.2|4544.3|4541.3|4539.9|4536.9|0
1666257000000|2022-10-20 09:10:00|4544.3|4541.3|4544.6|4541.6|4544.9|4541.9|4543.2|4540.2|0
1666257300000|2022-10-20 09:15:00|4544.5|4541.5|4547.2|4544.2|4547.7|4544.7|4544.3|4541.3|0
1666257600000|2022-10-20 09:20:00|4547.1|4544.1|4544.9|4541.9|4547.8|4544.8|4544.5|4541.5|0
1666257900000|2022-10-20 09:25:00|4544.8|4541.8|4546.1|4543.1|4546.1|4543.1|4543.7|4540.7|0
1666258200000|2022-10-20 09:30:00|4546.3|4543.3|4551.9|4548.9|4553.3|4550.3|4546.1|4543.1|0
1666258500000|2022-10-20 09:35:00|4552.1|4549.1|4552.9|4549.9|4555.5|4552.5|4551.8|4548.8|0
1666258800000|2022-10-20 09:40:00|4552.4|4549.4|4550.5|4547.5|4553.6|4550.6|4549.8|4546.8|0
1666259100000|2022-10-20 09:45:00|4550.6|4547.6|4554.9|4551.9|4555|4552|4550.6|4547.6|0
1666259400000|2022-10-20 09:50:00|4554.8|4551.8|4554.9|4551.9|4555.2|4552.2|4552.7|4549.7|0
1666259700000|2022-10-20 09:55:00|4554.8|4551.8|4551|4548|4555|4552|4550.8|4547.8|0
1666260000000|2022-10-20 10:00:00|4550.9|4547.9|4548.4|4545.4|4551.6|4548.6|4548.3|4545.3|0
1666260300000|2022-10-20 10:05:00|4549.2|4546.2|4549.5|4546.5|4551.6|4548.6|4547.8|4544.8|0
1666260600000|2022-10-20 10:10:00|4549.6|4546.6|4548.8|4545.8|4549.6|4546.6|4548.2|4545.2|0
1666260900000|2022-10-20 10:15:00|4549.1|4546.1|4549.6|4546.6|4550|4547|4548.3|4545.3|0
1666261200000|2022-10-20 10:20:00|4549.5|4546.5|4552.7|4549.7|4552.7|4549.7|4549.5|4546.5|0
1666261500000|2022-10-20 10:25:00|4552.1|4549.1|4553.7|4550.7|4554.3|4551.3|4552.1|4549.1|0
1666261800000|2022-10-20 10:30:00|4553.6|4550.6|4554.3|4551.3|4555.4|4552.4|4553.6|4550.6|0
1666262100000|2022-10-20 10:35:00|4554.1|4551.1|4560.5|4557.5|4560.6|4557.6|4554.1|4551.1|0
1666262400000|2022-10-20 10:40:00|4560.8|4557.8|4572.1|4569.1|4572.3|4569.3|4560.7|4557.7|0
1666262700000|2022-10-20 10:45:00|4572.2|4569.2|4569.3|4566.3|4572.3|4569.3|4567|4564|0
1666263000000|2022-10-20 10:50:00|4569.4|4566.4|4589.4|4586.4|4589.4|4586.4|4569|4566|0
1666263300000|2022-10-20 10:55:00|4589.2|4586.2|4583.6|4580.6|4590.3|4587.3|4582.6|4579.6|0
1666263600000|2022-10-20 11:00:00|4581.6|4578.6|4592.5|4589.5|4592.6|4589.6|4577.7|4574.7|0
1666263900000|2022-10-20 11:05:00|4592.6|4589.6|4593.8|4590.8|4593.9|4590.9|4588.9|4585.9|0
1666264200000|2022-10-20 11:10:00|4593.6|4590.6|4595.1|4592.1|4599.5|4596.5|4592.7|4589.7|0
1666264500000|2022-10-20 11:15:00|4594.9|4591.9|4598.6|4595.6|4599.1|4596.1|4594.2|4591.2|0
1666264800000|2022-10-20 11:20:00|4598.7|4595.7|4590.5|4587.5|4599|4596|4590.3|4587.3|0
1666265100000|2022-10-20 11:25:00|4590.7|4587.7|4587.4|4584.4|4591|4588|4587.3|4584.3|0
1666265400000|2022-10-20 11:30:00|4587.2|4584.2|4582.6|4579.6|4588.2|4585.2|4581.6|4578.6|0
1666265700000|2022-10-20 11:35:00|4582.5|4579.5|4583|4580|4583.9|4580.9|4581.4|4578.4|0
1666266000000|2022-10-20 11:40:00|4583.1|4580.1|4577.3|4574.3|4583.8|4580.8|4577.3|4574.3|0
1666266300000|2022-10-20 11:45:00|4577.2|4574.2|4583.4|4580.4|4584.4|4581.4|4577.1|4574.1|0
1666266600000|2022-10-20 11:50:00|4583.5|4580.5|4582.5|4579.5|4583.7|4580.7|4580|4577|0
1666266900000|2022-10-20 11:55:00|4582.4|4579.4|4586.4|4583.4|4587.4|4584.4|4582|4579|0
1666267200000|2022-10-20 12:00:00|4586.2|4583.2|4591.3|4588.3|4591.8|4588.8|4585.8|4582.8|0
1666267500000|2022-10-20 12:05:00|4591.4|4588.4|4583.9|4580.9|4591.4|4588.4|4583.7|4580.7|0
1666267800000|2022-10-20 12:10:00|4583.8|4580.8|4585.2|4582.2|4586.1|4583.1|4582.6|4579.6|0
1666268100000|2022-10-20 12:15:00|4585.4|4582.4|4586.1|4583.1|4588.4|4585.4|4585|4582|0
1666268400000|2022-10-20 12:20:00|4586.2|4583.2|4602.5|4599.5|4603.2|4600.2|4586.2|4583.2|0
1666268700000|2022-10-20 12:25:00|4602.4|4599.4|4596.4|4593.4|4603.5|4600.5|4596.2|4593.2|0
1666269000000|2022-10-20 12:30:00|4596.2|4593.2|4591.6|4588.6|4605.9|4602.9|4591.6|4588.6|0
1666269300000|2022-10-20 12:35:00|4591.5|4588.5|4580.3|4577.3|4591.9|4588.9|4572.5|4569.5|0
1666269600000|2022-10-20 12:40:00|4580.4|4577.4|4565.5|4562.5|4581.1|4578.1|4563.8|4560.8|0
1666269900000|2022-10-20 12:45:00|4565.8|4562.8|4568.8|4565.8|4569.5|4566.5|4564.7|4561.7|0
1666270200000|2022-10-20 12:50:00|4568.7|4565.7|4575.8|4572.8|4579.4|4576.4|4568.7|4565.7|0
1666270500000|2022-10-20 12:55:00|4575.7|4572.7|4558.1|4555.1|4575.7|4572.7|4557.2|4554.2|0
1666270800000|2022-10-20 13:00:00|4557.5|4554.5|4559.9|4556.9|4561.1|4558.1|4557.4|4554.4|0
1666271100000|2022-10-20 13:05:00|4560.1|4557.1|4571.9|4568.9|4571.9|4568.9|4559.4|4556.4|0
1666271400000|2022-10-20 13:10:00|4572|4569|4568.1|4565.1|4572.5|4569.5|4566.5|4563.5|0
1666271700000|2022-10-20 13:15:00|4568.2|4565.2|4569.8|4566.8|4571.6|4568.6|4568.2|4565.2|0
1666272000000|2022-10-20 13:20:00|4569.7|4566.7|4570.5|4567.5|4571.4|4568.4|4568.6|4565.6|0
1666272300000|2022-10-20 13:25:00|4568.1|4565.1|4568.5|4565.5|4570.3|4567.3|4566.5|4563.5|0
1666272600000|2022-10-20 13:30:00|4567.1|4564.1|4602.7|4600.9|4610.2|4608.4|4565.5|4562.5|0
1666272900000|2022-10-20 13:35:00|4601.9|4600.1|4576.6|4574.8|4603.9|4602.1|4576.6|4574.8|0
1666273200000|2022-10-20 13:40:00|4576.9|4575.1|4610|4608.2|4611.1|4609.3|4568.2|4566.4|0
1666273500000|2022-10-20 13:45:00|4610.8|4609|4618.2|4616.4|4625|4623.2|4605.8|4604|0
1666273800000|2022-10-20 13:50:00|4618.8|4617|4628|4626.2|4643.2|4641.4|4617.7|4615.9|0
1666274100000|2022-10-20 13:55:00|4628.1|4626.3|4623.4|4621.6|4636.1|4634.3|4621.7|4619.9|0
1666274400000|2022-10-20 14:00:00|4623.2|4621.4|4644.7|4642.9|4645.5|4643.7|4618.5|4616.7|0
1666274700000|2022-10-20 14:05:00|4644.2|4642.4|4660.9|4659.1|4665.3|4663.5|4643|4641.2|0
1666275000000|2022-10-20 14:10:00|4661.4|4659.6|4660.7|4658.9|4673.9|4672.1|4655.6|4653.8|0
1666275300000|2022-10-20 14:15:00|4660.6|4658.8|4686.7|4684.9|4688.3|4686.5|4660.5|4658.7|0
1666275600000|2022-10-20 14:20:00|4686.5|4684.7|4682.6|4680.8|4692.9|4691.1|4679.3|4677.5|0
1666275900000|2022-10-20 14:25:00|4682.9|4681.1|4680.4|4678.6|4683.6|4681.8|4670.7|4668.9|0
1666276200000|2022-10-20 14:30:00|4682.1|4680.3|4665.6|4663.8|4686.2|4684.4|4658.9|4657.1|0
1666276500000|2022-10-20 14:35:00|4666.5|4664.7|4677.7|4675.9|4677.8|4676|4660.8|4659|0
1666276800000|2022-10-20 14:40:00|4677.9|4676.1|4672.2|4670.4|4679|4677.2|4662.8|4661|0
1666277100000|2022-10-20 14:45:00|4671.9|4670.1|4674.6|4672.8|4679.2|4677.4|4669.9|4668.1|0
1666277400000|2022-10-20 14:50:00|4674|4672.2|4667.9|4666.1|4678.5|4676.7|4667.9|4666.1|0
1666277700000|2022-10-20 14:55:00|4667.8|4666|4684.9|4683.1|4687.5|4685.7|4667.8|4666|0
1666278000000|2022-10-20 15:00:00|4685|4683.2|4668.9|4667.1|4687.6|4685.8|4667.9|4666.1|0
1666278300000|2022-10-20 15:05:00|4669|4667.2|4679.4|4677.6|4680|4678.2|4667.2|4665.4|0
1666278600000|2022-10-20 15:10:00|4679.7|4677.9|4687.1|4685.3|4690|4688.2|4675.9|4674.1|0
1666278900000|2022-10-20 15:15:00|4686.9|4685.1|4671.4|4669.6|4687.9|4686.1|4671|4669.2|0
1666279200000|2022-10-20 15:20:00|4671.9|4670.1|4672.8|4671|4677.7|4675.9|4667|4665.2|0
1666279500000|2022-10-20 15:25:00|4672.9|4671.1|4659.8|4658|4674.3|4672.5|4651.9|4650.1|0
1666279800000|2022-10-20 15:30:00|4660.1|4658.3|4665.1|4663.3|4671|4669.2|4659.5|4657.7|0
1666280100000|2022-10-20 15:35:00|4665.2|4663.4|4673.6|4671.8|4676.3|4674.5|4663.2|4661.4|0
1666280400000|2022-10-20 15:40:00|4673.5|4671.7|4673.9|4672.1|4678.3|4676.5|4671.9|4670.1|0
1666280700000|2022-10-20 15:45:00|4674.1|4672.3|4675.8|4674|4676.4|4674.6|4667.4|4665.6|0
1666281000000|2022-10-20 15:50:00|4675.9|4674.1|4674.2|4672.4|4680.8|4679|4672.3|4670.5|0
1666281300000|2022-10-20 15:55:00|4674|4672.2|4662.5|4660.7|4676.9|4675.1|4661.8|4660|0
1666281600000|2022-10-20 16:00:00|4662.6|4660.8|4652.8|4651|4663.8|4662|4648.6|4646.8|0
1666281900000|2022-10-20 16:05:00|4652.4|4650.6|4636.8|4635|4653.6|4651.8|4634.2|4632.4|0
1666282200000|2022-10-20 16:10:00|4636.4|4634.6|4638|4636.2|4643.1|4641.3|4633.9|4632.1|0
1666282500000|2022-10-20 16:15:00|4638.2|4636.4|4639.9|4638.1|4646.4|4644.6|4635.9|4634.1|0
1666282800000|2022-10-20 16:20:00|4638.8|4637|4624.6|4622.8|4639.2|4637.4|4619.6|4617.8|0
1666283100000|2022-10-20 16:25:00|4624.9|4623.1|4619|4617.2|4625|4623.2|4613.2|4611.4|0
1666283400000|2022-10-20 16:30:00|4618.9|4617.1|4616.6|4614.8|4624.6|4622.8|4616.2|4614.4|0
1666283700000|2022-10-20 16:35:00|4616.2|4614.4|4612.5|4610.7|4622.7|4620.9|4609.5|4607.7|0
1666284000000|2022-10-20 16:40:00|4611.9|4610.1|4609.9|4608.1|4618|4616.2|4608.4|4606.6|0
1666284300000|2022-10-20 16:45:00|4610.7|4608.9|4604.4|4602.6|4610.7|4608.9|4594.9|4593.1|0
1666284600000|2022-10-20 16:50:00|4605.1|4603.3|4603.6|4601.8|4609|4607.2|4600.1|4598.3|0
1666284900000|2022-10-20 16:55:00|4603.4|4601.6|4608.4|4606.6|4609.8|4608|4600.3|4598.5|0
1666285200000|2022-10-20 17:00:00|4607.9|4606.1|4610.4|4608.6|4612.4|4610.6|4600.1|4598.3|0
1666285500000|2022-10-20 17:05:00|4610.3|4608.5|4591.9|4590.1|4610.7|4608.9|4583.4|4581.6|0
1666285800000|2022-10-20 17:10:00|4592|4590.2|4595.6|4593.8|4603|4601.2|4588.9|4587.1|0
1666286100000|2022-10-20 17:15:00|4595.4|4593.6|4593.6|4591.8|4597.5|4595.7|4591.1|4589.3|0
1666286400000|2022-10-20 17:20:00|4592.7|4590.9|4590.2|4588.4|4599.7|4597.9|4587.6|4585.8|0
1666286700000|2022-10-20 17:25:00|4590.8|4589|4596.6|4594.8|4598.9|4597.1|4590.4|4588.6|0
1666287000000|2022-10-20 17:30:00|4596.2|4594.4|4588.2|4586.4|4597.3|4595.5|4587.4|4585.6|0
1666287300000|2022-10-20 17:35:00|4588.3|4586.5|4590.2|4588.4|4595.6|4593.8|4586.9|4585.1|0
1666287600000|2022-10-20 17:40:00|4588.7|4586.9|4585.2|4583.4|4591.8|4590|4578.4|4576.6|0
1666287900000|2022-10-20 17:45:00|4585.3|4583.5|4567.7|4565.9|4585.8|4584|4566.8|4565|0
1666288200000|2022-10-20 17:50:00|4567.5|4565.7|4567.7|4565.9|4573.5|4571.7|4563.4|4561.6|0
1666288500000|2022-10-20 17:55:00|4567.3|4565.5|4571.4|4569.6|4571.6|4569.8|4564|4562.2|0
1666288800000|2022-10-20 18:00:00|4570.4|4568.6|4570.3|4568.5|4573.8|4572|4567.7|4565.9|0
1666289100000|2022-10-20 18:05:00|4569.9|4568.1|4560.2|4558.4|4571.2|4569.4|4554.6|4552.8|0
1666289400000|2022-10-20 18:10:00|4560.5|4558.7|4551.8|4550|4563.5|4561.7|4550.5|4548.7|0
1666289700000|2022-10-20 18:15:00|4551.9|4550.1|4556.8|4555|4560.4|4558.6|4549.8|4548|0
1666290000000|2022-10-20 18:20:00|4556.2|4554.4|4550.7|4548.9|4557.7|4555.9|4548.6|4546.8|0
1666290300000|2022-10-20 18:25:00|4550.6|4548.8|4549.3|4547.5|4552.8|4551|4546.9|4545.1|0
1666290600000|2022-10-20 18:30:00|4547.9|4546.1|4561.1|4559.3|4562.5|4560.7|4546.5|4544.7|0
1666290900000|2022-10-20 18:35:00|4560.9|4559.1|4558.3|4556.5|4564.5|4562.7|4556.1|4554.3|0
1666291200000|2022-10-20 18:40:00|4558.2|4556.4|4547.1|4545.3|4559.5|4557.7|4546.3|4544.5|0
1666291500000|2022-10-20 18:45:00|4547.5|4545.7|4551.1|4549.3|4555.5|4553.7|4543.8|4542|0
1666291800000|2022-10-20 18:50:00|4551.2|4549.4|4559|4557.2|4560.7|4558.9|4548.4|4546.6|0
1666292100000|2022-10-20 18:55:00|4558.8|4557|4563.4|4561.6|4570.4|4568.6|4558.6|4556.8|0
1666292400000|2022-10-20 19:00:00|4563.3|4561.5|4563.4|4561.6|4571.5|4569.7|4563.1|4561.3|0
1666292700000|2022-10-20 19:05:00|4563.7|4561.9|4572.9|4571.1|4577.4|4575.6|4562.6|4560.8|0
1666293000000|2022-10-20 19:10:00|4572.8|4571|4571.7|4569.9|4574.3|4572.5|4564.9|4563.1|0
1666293300000|2022-10-20 19:15:00|4571.8|4570|4562|4560.2|4571.8|4570|4561|4559.2|0
1666293600000|2022-10-20 19:20:00|4562.3|4560.5|4561.2|4559.4|4563.9|4562.1|4555.4|4553.6|0
1666293900000|2022-10-20 19:25:00|4561.1|4559.3|4557|4555.2|4563.9|4562.1|4553.2|4551.4|0
1666294200000|2022-10-20 19:30:00|4556.3|4554.5|4547.7|4545.9|4557.1|4555.3|4545.4|4543.6|0
1666294500000|2022-10-20 19:35:00|4547.5|4545.7|4550.3|4548.5|4556.5|4554.7|4546.4|4544.6|0
1666294800000|2022-10-20 19:40:00|4550.4|4548.6|4562|4560.2|4562.9|4561.1|4548.3|4546.5|0
1666295100000|2022-10-20 19:45:00|4561|4559.2|4563|4561.2|4565.5|4563.7|4554.8|4553|0
1666295400000|2022-10-20 19:50:00|4563.2|4561.4|4567.9|4566.1|4572.1|4570.3|4560.5|4558.7|0
1666295700000|2022-10-20 19:55:00|4567.7|4565.9|4562.9|4561.1|4571.6|4569.8|4561.6|4559.8|0
1666296000000|2022-10-20 20:00:00|4563.5|4560.5|4563.9|4560.9|4567.3|4564.3|4560.3|4557.3|0
1666296300000|2022-10-20 20:05:00|4563.8|4560.8|4565|4562|4565|4562|4556|4553|0
1666296600000|2022-10-20 20:10:00|4556.8|4553.8|4534.3|4531.3|4581.3|4578.3|4526.4|4523.4|0
1666296900000|2022-10-20 20:15:00|4534.5|4531.5|4519.9|4516.9|4535.9|4532.9|4518.4|4515.4|0
1666297200000|2022-10-20 20:20:00|4519.8|4516.8|4516.5|4513.5|4520.6|4517.6|4514.8|4511.8|0
1666297500000|2022-10-20 20:25:00|4516.2|4513.2|4516.3|4513.3|4518.3|4515.3|4514.3|4511.3|0
1666297800000|2022-10-20 20:30:00|4516.5|4513.5|4518.2|4515.2|4518.6|4515.6|4516.3|4513.3|0
1666298100000|2022-10-20 20:35:00|4518.3|4515.3|4520.7|4517.7|4523.1|4520.1|4518.2|4515.2|0
1666298400000|2022-10-20 20:40:00|4520.5|4517.5|4522.5|4519.5|4522.6|4519.6|4520|4517|0
1666298700000|2022-10-20 20:45:00|4522.6|4519.6|4523.1|4520.1|4523.4|4520.4|4520.8|4517.8|0
1666299000000|2022-10-20 20:50:00|4523|4520|4519.2|4516.2|4523|4520|4519.2|4516.2|0
1666299300000|2022-10-20 20:55:00|4519.5|4516.5|4519.9|4516.9|4520.5|4517.5|4519|4516|0
1666299600000|2022-10-20 21:00:00|4519.7|4516.7|4522.4|4519.4|4522.4|4519.4|4519.4|4516.4|0
1666299900000|2022-10-20 21:05:00|4522.2|4519.2|4526.5|4523.5|4530.9|4527.9|4522.2|4519.2|0
1666300200000|2022-10-20 21:10:00|4526.6|4523.6|4526.1|4523.1|4526.7|4523.7|4524.6|4521.6|0
1666300500000|2022-10-20 21:15:00|4526.3|4523.3|4529.1|4526.1|4530.4|4527.4|4526.3|4523.3|0
1666300800000|2022-10-20 21:20:00|4528.8|4525.8|4527.1|4524.1|4529.1|4526.1|4527|4524|0
1666301100000|2022-10-20 21:25:00|4527.7|4524.7|4528.6|4525.6|4529.5|4526.5|4527.4|4524.4|0
1666301400000|2022-10-20 21:30:00|4528.4|4525.4|4529.3|4526.3|4530.1|4527.1|4528.4|4525.4|0
1666301700000|2022-10-20 21:35:00|4529.2|4526.2|4530.8|4527.8|4531.9|4528.9|4529.1|4526.1|0
1666302000000|2022-10-20 21:40:00|4530.7|4527.7|4528|4525|4531.2|4528.2|4527.7|4524.7|0
1666302300000|2022-10-20 21:45:00|4527.8|4524.8|4528.4|4525.4|4529|4526|4526.4|4523.4|0
1666302600000|2022-10-20 21:50:00|4528.3|4525.3|4524.4|4521.4|4528.6|4525.6|4523.3|4520.3|0
1666302900000|2022-10-20 21:55:00|4524.3|4521.3|4524.7|4521.7|4525.8|4522.8|4523.2|4520.2|0
1666303200000|2022-10-20 22:00:00|4524.6|4521.6|4522.5|4519.5|4524.6|4521.6|4520.8|4517.8|0
1666303500000|2022-10-20 22:05:00|4522.3|4519.3|4518.3|4515.3|4522.7|4519.7|4518.3|4515.3|0
1666303800000|2022-10-20 22:10:00|4518.2|4515.2|4520.5|4517.5|4521|4518|4517.5|4514.5|0
1666304100000|2022-10-20 22:15:00|4520.9|4517.9|4520|4517|4521.1|4518.1|4519.2|4516.2|0
1666304400000|2022-10-20 22:20:00|4519.9|4516.9|4521.2|4518.2|4521.2|4518.2|4519.6|4516.6|0
1666304700000|2022-10-20 22:25:00|4521.5|4518.5|4519.6|4516.6|4521.6|4518.6|4519.2|4516.2|0
1666305000000|2022-10-20 22:30:00|4519.4|4516.4|4513.4|4510.4|4519.6|4516.6|4512.6|4509.6|0
1666305300000|2022-10-20 22:35:00|4513.5|4510.5|4512.7|4509.7|4513.5|4510.5|4510.7|4507.7|0
1666305600000|2022-10-20 22:40:00|4512.8|4509.8|4512.8|4509.8|4514.5|4511.5|4511.5|4508.5|0
1666305900000|2022-10-20 22:45:00|4513|4510|4511.1|4508.1|4513|4510|4509.2|4506.2|0
1666306200000|2022-10-20 22:50:00|4511.3|4508.3|4511.8|4508.8|4512.7|4509.7|4510.8|4507.8|0
1666306500000|2022-10-20 22:55:00|4511.9|4508.9|4511.6|4508.6|4512.5|4509.5|4510.9|4507.9|0
1666306800000|2022-10-20 23:00:00|4511.7|4508.7|4513.8|4510.8|4514.4|4511.4|4511.4|4508.4|0
1666307100000|2022-10-20 23:05:00|4513.6|4510.6|4510.3|4507.3|4513.6|4510.6|4508.7|4505.7|0
1666307400000|2022-10-20 23:10:00|4510.4|4507.4|4509.6|4506.6|4510.8|4507.8|4507.4|4504.4|0
1666307700000|2022-10-20 23:15:00|4509.4|4506.4|4509.2|4506.2|4509.4|4506.4|4507.7|4504.7|0
1666308000000|2022-10-20 23:20:00|4509.3|4506.3|4508.8|4505.8|4509.3|4506.3|4508.6|4505.6|0
1666308300000|2022-10-20 23:25:00|4508.7|4505.7|4509.2|4506.2|4509.9|4506.9|4508.6|4505.6|0
1666308600000|2022-10-20 23:30:00|4509.3|4506.3|4511|4508|4511.2|4508.2|4509.1|4506.1|0
1666308900000|2022-10-20 23:35:00|4511.2|4508.2|4511.9|4508.9|4511.9|4508.9|4509.6|4506.6|0
1666309200000|2022-10-20 23:40:00|4512.2|4509.2|4511.9|4508.9|4512.6|4509.6|4511.5|4508.5|0
1666309500000|2022-10-20 23:45:00|4511.8|4508.8|4513.8|4510.8|4514.1|4511.1|4511.8|4508.8|0
1666309800000|2022-10-20 23:50:00|4513.7|4510.7|4514.3|4511.3|4514.9|4511.9|4513.5|4510.5|0
1666310100000|2022-10-20 23:55:00|4514.4|4511.4|4515.5|4510.5|4516.5|4513.5|4513.6|4510.5|0
1666310400000|2022-10-21 00:00:00|4516.2|4511.2|4514.6|4509.6|4516.4|4511.4|4513.6|4508.6|0
1666310700000|2022-10-21 00:05:00|4514.7|4509.7|4508.4|4503.4|4515.2|4510.2|4506|4501|0
1666311000000|2022-10-21 00:10:00|4508.2|4503.2|4505.6|4500.6|4510.1|4505.1|4502.4|4497.4|0
1666311300000|2022-10-21 00:15:00|4505.5|4500.5|4507.4|4502.4|4509.6|4504.6|4505.5|4500.5|0
1666311600000|2022-10-21 00:20:00|4507.5|4502.5|4506.6|4501.6|4508.2|4503.2|4506.2|4501.2|0
1666311900000|2022-10-21 00:25:00|4506.7|4501.7|4507.4|4502.4|4508.9|4503.9|4506.5|4501.5|0
1666312200000|2022-10-21 00:30:00|4507.3|4502.3|4505.3|4500.3|4508.4|4503.4|4502.8|4497.8|0
1666312500000|2022-10-21 00:35:00|4505.5|4500.5|4514.3|4509.3|4515|4510|4504.7|4499.7|0
1666312800000|2022-10-21 00:40:00|4514.7|4509.7|4516.7|4511.7|4517.4|4512.4|4512.5|4507.5|0
1666313100000|2022-10-21 00:45:00|4516.3|4511.3|4519|4514|4519.5|4514.5|4515.5|4510.5|0
1666313400000|2022-10-21 00:50:00|4519.1|4514.1|4522|4517|4523|4518|4517.3|4512.3|0
1666313700000|2022-10-21 00:55:00|4521.9|4516.9|4518.8|4513.8|4521.9|4516.9|4518.2|4513.2|0
1666314000000|2022-10-21 01:00:00|4519|4514|4518.1|4513.1|4520.4|4515.4|4516.8|4511.8|0
1666314300000|2022-10-21 01:05:00|4518.2|4513.2|4513.3|4508.3|4518.2|4513.2|4512.2|4507.2|0
1666314600000|2022-10-21 01:10:00|4513.1|4508.1|4514.8|4509.8|4516.1|4511.1|4512.5|4507.5|0
1666314900000|2022-10-21 01:15:00|4515|4510|4521.1|4516.1|4522.9|4517.9|4515|4510|0
1666315200000|2022-10-21 01:20:00|4521.2|4516.2|4517.6|4512.6|4521.2|4516.2|4516.6|4511.6|0
1666315500000|2022-10-21 01:25:00|4517.5|4512.5|4518.7|4513.7|4519|4514|4515.2|4510.2|0
1666315800000|2022-10-21 01:30:00|4518.6|4513.6|4517.1|4512.1|4520.5|4515.5|4516.2|4511.2|0
1666316100000|2022-10-21 01:35:00|4517|4512|4519.4|4514.4|4521.8|4516.8|4514.9|4509.9|0
1666316400000|2022-10-21 01:40:00|4519.5|4514.5|4519.5|4514.5|4520.9|4515.9|4517.1|4512.1|0
1666316700000|2022-10-21 01:45:00|4519.4|4514.4|4519.7|4514.7|4521.3|4516.3|4517.2|4512.2|0
1666317000000|2022-10-21 01:50:00|4519.6|4514.6|4517.8|4512.8|4519.8|4514.8|4516.7|4511.7|0
1666317300000|2022-10-21 01:55:00|4518.2|4513.2|4515.4|4510.4|4519.4|4514.4|4515.4|4510.4|0
1666317600000|2022-10-21 02:00:00|4515.3|4510.3|4517.5|4512.5|4519.7|4514.7|4514.2|4509.2|0
1666317900000|2022-10-21 02:05:00|4517.7|4512.7|4516.4|4511.4|4518.6|4513.6|4515.5|4510.5|0
1666318200000|2022-10-21 02:10:00|4516.3|4511.3|4516.8|4511.8|4519.3|4514.3|4515.9|4510.9|0
1666318500000|2022-10-21 02:15:00|4516.9|4511.9|4520.7|4515.7|4520.9|4515.9|4516.9|4511.9|0
1666318800000|2022-10-21 02:20:00|4520.6|4515.6|4525|4520|4527.1|4522.1|4519.7|4514.7|0
1666319100000|2022-10-21 02:25:00|4524.9|4519.9|4525.1|4520.1|4525.8|4520.8|4524.1|4519.1|0
1666319400000|2022-10-21 02:30:00|4525.2|4520.2|4528.5|4523.5|4530.3|4525.3|4524.9|4519.9|0
1666319700000|2022-10-21 02:35:00|4528.6|4523.6|4527.8|4522.8|4528.6|4523.6|4526.5|4521.5|0
1666320000000|2022-10-21 02:40:00|4527.7|4522.7|4527.7|4522.7|4527.8|4522.8|4525.4|4520.4|0
1666320300000|2022-10-21 02:45:00|4527.9|4522.9|4527.2|4522.2|4531|4526|4527|4522|0
1666320600000|2022-10-21 02:50:00|4527.3|4522.3|4527.1|4522.1|4527.8|4522.8|4526.4|4521.4|0
1666320900000|2022-10-21 02:55:00|4527.3|4522.3|4529.5|4524.5|4530|4525|4526.4|4521.4|0
1666321200000|2022-10-21 03:00:00|4529.2|4524.2|4533.9|4528.9|4534.2|4529.2|4528.6|4523.6|0
1666321500000|2022-10-21 03:05:00|4533.8|4528.8|4532.4|4527.4|4534.4|4529.4|4531.8|4526.8|0
1666321800000|2022-10-21 03:10:00|4532.3|4527.3|4534.8|4529.8|4535.7|4530.7|4532.1|4527.1|0
1666322100000|2022-10-21 03:15:00|4535.2|4530.2|4534.1|4529.1|4536|4531|4533.8|4528.8|0
1666322400000|2022-10-21 03:20:00|4534.2|4529.2|4532|4527|4534.2|4529.2|4531.8|4526.8|0
1666322700000|2022-10-21 03:25:00|4532.4|4527.4|4533.1|4528.1|4534.7|4529.7|4532.4|4527.4|0
1666323000000|2022-10-21 03:30:00|4533.2|4528.2|4528.6|4523.6|4533.7|4528.7|4528.5|4523.5|0
1666323300000|2022-10-21 03:35:00|4528.5|4523.5|4524.6|4519.6|4529.4|4524.4|4524.4|4519.4|0
1666323600000|2022-10-21 03:40:00|4524.4|4519.4|4519.6|4514.6|4525.6|4520.6|4519.6|4514.6|0
1666323900000|2022-10-21 03:45:00|4519.5|4514.5|4522.5|4517.5|4522.6|4517.6|4519.4|4514.4|0
1666324200000|2022-10-21 03:50:00|4522.4|4517.4|4522|4517|4522.9|4517.9|4520.3|4515.3|0
1666324500000|2022-10-21 03:55:00|4521.9|4516.9|4521.1|4516.1|4522.3|4517.3|4518.5|4513.5|0
1666324800000|2022-10-21 04:00:00|4520.8|4515.8|4518.1|4513.1|4521.2|4516.2|4517.8|4512.8|0
1666325100000|2022-10-21 04:05:00|4517.9|4512.9|4516.7|4511.7|4519.1|4514.1|4515.1|4510.1|0
1666325400000|2022-10-21 04:10:00|4516.6|4511.6|4516.8|4511.8|4517.8|4512.8|4516.3|4511.3|0
1666325700000|2022-10-21 04:15:00|4516.7|4511.7|4518.7|4513.7|4518.9|4513.9|4515.1|4510.1|0
1666326000000|2022-10-21 04:20:00|4518.6|4513.6|4520.5|4515.5|4521.1|4516.1|4518.6|4513.6|0
1666326300000|2022-10-21 04:25:00|4520.6|4515.6|4520.4|4515.4|4522.6|4517.6|4520.2|4515.2|0
1666326600000|2022-10-21 04:30:00|4520.3|4515.3|4518.9|4513.9|4520.8|4515.8|4517.2|4512.2|0
1666326900000|2022-10-21 04:35:00|4519|4514|4516.7|4511.7|4519.1|4514.1|4516.5|4511.5|0
1666327200000|2022-10-21 04:40:00|4516.8|4511.8|4519|4514|4519.2|4514.2|4516.4|4511.4|0
1666327500000|2022-10-21 04:45:00|4518.8|4513.8|4517.8|4512.8|4520.7|4515.7|4517.8|4512.8|0
1666327800000|2022-10-21 04:50:00|4517.6|4512.6|4515.8|4510.8|4518|4513|4514.9|4509.9|0
1666328100000|2022-10-21 04:55:00|4515.7|4510.7|4518.8|4513.8|4519|4514|4513.6|4508.6|0
1666328400000|2022-10-21 05:00:00|4518.7|4513.7|4519.4|4514.4|4519.9|4514.9|4516.6|4511.6|0
1666328700000|2022-10-21 05:05:00|4519.6|4514.6|4516.3|4511.3|4519.8|4514.8|4514.5|4509.5|0
1666329000000|2022-10-21 05:10:00|4516.5|4511.5|4515.4|4510.4|4517.2|4512.2|4514.7|4509.7|0
1666329300000|2022-10-21 05:15:00|4514.9|4509.9|4514.5|4509.5|4516.3|4511.3|4513.6|4508.6|0
1666329600000|2022-10-21 05:20:00|4514.6|4509.6|4514.5|4509.5|4516.8|4511.8|4512.3|4507.3|0
1666329900000|2022-10-21 05:25:00|4514.4|4509.4|4513.8|4508.8|4517.2|4512.2|4513.8|4508.8|0
1666330200000|2022-10-21 05:30:00|4514|4509|4513.7|4508.7|4515.3|4510.3|4513|4508|0
1666330500000|2022-10-21 05:35:00|4513.8|4508.8|4517.7|4512.7|4518.3|4513.3|4513.6|4508.6|0
1666330800000|2022-10-21 05:40:00|4517.6|4512.6|4517.7|4512.7|4518.6|4513.6|4515.4|4510.4|0
1666331100000|2022-10-21 05:45:00|4517.8|4512.8|4517.9|4512.9|4520.8|4515.8|4517.1|4512.1|0
1666331400000|2022-10-21 05:50:00|4518|4513|4518.4|4513.4|4519.5|4514.5|4516.8|4511.8|0
1666331700000|2022-10-21 05:55:00|4518.3|4513.3|4517.6|4512.6|4519.2|4514.2|4516.7|4511.7|0
1666332000000|2022-10-21 06:00:00|4517.1|4512.1|4518.5|4513.5|4519.7|4514.7|4513.3|4508.3|0
1666332300000|2022-10-21 06:05:00|4518.4|4513.4|4523.8|4518.8|4526.7|4521.7|4516.5|4511.5|0
1666332600000|2022-10-21 06:10:00|4523.9|4518.9|4526.2|4521.2|4527.4|4522.4|4522.5|4517.5|0
1666332900000|2022-10-21 06:15:00|4526.1|4521.1|4518.5|4513.5|4526.2|4521.2|4518.5|4513.5|0
1666333200000|2022-10-21 06:20:00|4518.6|4513.6|4519.1|4514.1|4522|4517|4518.3|4513.3|0
1666333500000|2022-10-21 06:25:00|4519.2|4514.2|4518.5|4513.5|4520.6|4515.6|4517.6|4512.6|0
1666333800000|2022-10-21 06:30:00|4518.4|4513.4|4518.4|4513.4|4523.1|4518.1|4516.2|4511.2|0
1666334100000|2022-10-21 06:35:00|4518.5|4513.5|4521.5|4516.5|4522|4517|4518.1|4513.1|0
1666334400000|2022-10-21 06:40:00|4521.4|4516.4|4526.1|4521.1|4527.7|4522.7|4521|4516|0
1666334700000|2022-10-21 06:45:00|4526.5|4521.5|4531.5|4526.5|4531.5|4526.5|4526.5|4521.5|0
1666335000000|2022-10-21 06:50:00|4531.4|4526.4|4528.2|4523.2|4531.4|4526.4|4527.7|4522.7|0
1666335300000|2022-10-21 06:55:00|4527.9|4522.9|4525.2|4520.2|4528.3|4523.3|4524|4519|0
1666335600000|2022-10-21 07:00:00|4525.3|4520.3|4522.9|4517.9|4525.3|4520.3|4520|4515|0
1666335900000|2022-10-21 07:05:00|4523.1|4518.1|4515.6|4510.6|4523.4|4518.4|4511.9|4506.9|0
1666336200000|2022-10-21 07:10:00|4515.5|4510.5|4514.3|4509.3|4520|4515|4513.3|4508.3|0
1666336500000|2022-10-21 07:15:00|4514|4509|4523.9|4518.9|4525.1|4520.1|4513.1|4508.1|0
1666336800000|2022-10-21 07:20:00|4524|4519|4541.2|4536.2|4543.4|4538.4|4524|4519|0
1666337100000|2022-10-21 07:25:00|4541.1|4536.1|4535.4|4530.4|4543.1|4538.1|4532.7|4527.7|0
1666337400000|2022-10-21 07:30:00|4535.1|4530.1|4533.8|4528.8|4537|4532|4531.8|4526.8|0
1666337700000|2022-10-21 07:35:00|4534.2|4529.2|4533.5|4528.5|4535.4|4530.4|4531.4|4526.4|0
1666338000000|2022-10-21 07:40:00|4533.3|4528.3|4532.7|4527.7|4534.1|4529.1|4530.4|4525.4|0
1666338300000|2022-10-21 07:45:00|4532.6|4527.6|4526.6|4521.6|4533.1|4528.1|4524|4519|0
1666338600000|2022-10-21 07:50:00|4526.5|4521.5|4518.2|4513.2|4527.1|4522.1|4517.2|4512.2|0
1666338900000|2022-10-21 07:55:00|4518|4513|4513.2|4508.2|4519.9|4514.9|4512.8|4507.8|0
1666339200000|2022-10-21 08:00:00|4512.9|4507.9|4508.6|4505.6|4512.9|4507.9|4501.8|4498.8|0
1666339500000|2022-10-21 08:05:00|4509|4506|4510.3|4507.3|4512|4509|4507.6|4504.6|0
1666339800000|2022-10-21 08:10:00|4510.5|4507.5|4509.4|4506.4|4512.8|4509.8|4508.8|4505.8|0
1666340100000|2022-10-21 08:15:00|4509.3|4506.3|4508.4|4505.4|4509.5|4506.5|4505.1|4502.1|0
1666340400000|2022-10-21 08:20:00|4508.9|4505.9|4500.6|4497.6|4508.9|4505.9|4498.4|4495.4|0
1666340700000|2022-10-21 08:25:00|4500.7|4497.7|4499.6|4496.6|4501.4|4498.4|4498.8|4495.8|0
1666341000000|2022-10-21 08:30:00|4499.7|4496.7|4496.6|4493.6|4500|4497|4495.1|4492.1|0
1666341300000|2022-10-21 08:35:00|4496.5|4493.5|4495.6|4492.6|4497.3|4494.3|4495.4|4492.4|0
1666341600000|2022-10-21 08:40:00|4495.5|4492.5|4493.7|4490.7|4495.9|4492.9|4493.5|4490.5|0
1666341900000|2022-10-21 08:45:00|4493.6|4490.6|4495.9|4492.9|4496.2|4493.2|4492.9|4489.9|0
1666342200000|2022-10-21 08:50:00|4496.1|4493.1|4494|4491|4496.3|4493.3|4493.7|4490.7|0
1666342500000|2022-10-21 08:55:00|4493.9|4490.9|4495.5|4492.5|4495.7|4492.7|4493.8|4490.8|0
1666342800000|2022-10-21 09:00:00|4495.7|4492.7|4497.5|4494.5|4498.2|4495.2|4495.2|4492.2|0
1666343100000|2022-10-21 09:05:00|4497.4|4494.4|4494|4491|4497.8|4494.8|4491.1|4488.1|0
1666343400000|2022-10-21 09:10:00|4493.9|4490.9|4494|4491|4495.9|4492.9|4493.4|4490.4|0
1666343700000|2022-10-21 09:15:00|4494.1|4491.1|4488.7|4485.7|4494.3|4491.3|4488.5|4485.5|0
1666344000000|2022-10-21 09:20:00|4488.8|4485.8|4488.7|4485.7|4490.8|4487.8|4488.2|4485.2|0
1666344300000|2022-10-21 09:25:00|4488.6|4485.6|4493.9|4490.9|4494|4491|4488|4485|0
1666344600000|2022-10-21 09:30:00|4493.7|4490.7|4494|4491|4494.2|4491.2|4491.9|4488.9|0
1666344900000|2022-10-21 09:35:00|4493.9|4490.9|4493.9|4490.9|4495.2|4492.2|4492.7|4489.7|0
1666345200000|2022-10-21 09:40:00|4493.7|4490.7|4490.9|4487.9|4493.8|4490.8|4490.2|4487.2|0
1666345500000|2022-10-21 09:45:00|4490.8|4487.8|4492.9|4489.9|4493.4|4490.4|4490.8|4487.8|0
1666345800000|2022-10-21 09:50:00|4493|4490|4499.1|4496.1|4499.1|4496.1|4492.9|4489.9|0
1666346100000|2022-10-21 09:55:00|4499|4496|4497.8|4494.8|4499.2|4496.2|4497.7|4494.7|0
1666346400000|2022-10-21 10:00:00|4497.9|4494.9|4499.3|4496.3|4499.4|4496.4|4497.3|4494.3|0
1666346700000|2022-10-21 10:05:00|4499.4|4496.4|4497.6|4494.6|4499.7|4496.7|4497.5|4494.5|0
1666347000000|2022-10-21 10:10:00|4497.5|4494.5|4496.3|4493.3|4497.8|4494.8|4495.6|4492.6|0
1666347300000|2022-10-21 10:15:00|4496|4493|4494.3|4491.3|4496.4|4493.4|4493.8|4490.8|0
1666347600000|2022-10-21 10:20:00|4494.2|4491.2|4493.4|4490.4|4494.3|4491.3|4493|4490|0
1666347900000|2022-10-21 10:25:00|4493|4490|4491.6|4488.6|4493.3|4490.3|4491.6|4488.6|0
1666348200000|2022-10-21 10:30:00|4491.7|4488.7|4488.4|4485.4|4491.9|4488.9|4488.4|4485.4|0
1666348500000|2022-10-21 10:35:00|4488.5|4485.5|4489.7|4486.7|4490.1|4487.1|4488.4|4485.4|0
1666348800000|2022-10-21 10:40:00|4489.8|4486.8|4490.3|4487.3|4491|4488|4489.7|4486.7|0
1666349100000|2022-10-21 10:45:00|4490.2|4487.2|4488.9|4485.9|4490.7|4487.7|4488.7|4485.7|0
1666349400000|2022-10-21 10:50:00|4489|4486|4494.6|4491.6|4495|4492|4488.8|4485.8|0
1666349700000|2022-10-21 10:55:00|4494.4|4491.4|4495|4492|4496.4|4493.4|4493.9|4490.9|0
1666350000000|2022-10-21 11:00:00|4496.5|4493.5|4489.1|4486.1|4498.1|4495.1|4487.2|4484.2|0
1666350300000|2022-10-21 11:05:00|4488.9|4485.9|4490.1|4487.1|4492.5|4489.5|4487.5|4484.5|0
1666350600000|2022-10-21 11:10:00|4490|4487|4488.5|4485.5|4490.4|4487.4|4488|4485|0
1666350900000|2022-10-21 11:15:00|4488.6|4485.6|4496.2|4493.2|4496.2|4493.2|4488.6|4485.6|0
1666351200000|2022-10-21 11:20:00|4496.3|4493.3|4502.2|4499.2|4503.7|4500.7|4495.9|4492.9|0
1666351500000|2022-10-21 11:25:00|4502.3|4499.3|4502.4|4499.4|4503.4|4500.4|4499.4|4496.4|0
1666351800000|2022-10-21 11:30:00|4502.5|4499.5|4503.6|4500.6|4503.6|4500.6|4500.7|4497.7|0
1666352100000|2022-10-21 11:35:00|4503.5|4500.5|4503.6|4500.6|4506.9|4503.9|4502.9|4499.9|0
1666352400000|2022-10-21 11:40:00|4503.7|4500.7|4499.7|4496.7|4503.7|4500.7|4499.7|4496.7|0
1666352700000|2022-10-21 11:45:00|4499.8|4496.8|4499.7|4496.7|4501.3|4498.3|4497.9|4494.9|0
1666353000000|2022-10-21 11:50:00|4499.6|4496.6|4496.1|4493.1|4499.8|4496.8|4495.3|4492.3|0
1666353300000|2022-10-21 11:55:00|4495.9|4492.9|4492.6|4489.6|4496|4493|4490.1|4487.1|0
1666353600000|2022-10-21 12:00:00|4492.3|4489.3|4488.8|4485.8|4493.6|4490.6|4488.4|4485.4|0
1666353900000|2022-10-21 12:05:00|4489|4486|4488.8|4485.8|4490|4487|4487.6|4484.6|0
1666354200000|2022-10-21 12:10:00|4488.9|4485.9|4486.1|4483.1|4489.1|4486.1|4484.3|4481.3|0
1666354500000|2022-10-21 12:15:00|4485.8|4482.8|4477.8|4474.8|4485.8|4482.8|4474.2|4471.2|0
1666354800000|2022-10-21 12:20:00|4477.9|4474.9|4477.2|4474.2|4477.9|4474.9|4473.4|4470.4|0
1666355100000|2022-10-21 12:25:00|4477|4474|4477.5|4474.5|4481.4|4478.4|4476.5|4473.5|0
1666355400000|2022-10-21 12:30:00|4477.3|4474.3|4472.5|4469.5|4477.3|4474.3|4472.4|4469.4|0
1666355700000|2022-10-21 12:35:00|4472.7|4469.7|4474.3|4471.3|4475.6|4472.6|4472.7|4469.7|0
1666356000000|2022-10-21 12:40:00|4474.4|4471.4|4478.4|4475.4|4480.1|4477.1|4473.2|4470.2|0
1666356300000|2022-10-21 12:45:00|4478.5|4475.5|4473.8|4470.8|4479.1|4476.1|4472.5|4469.5|0
1666356600000|2022-10-21 12:50:00|4474|4471|4473.1|4470.1|4477.3|4474.3|4469.9|4466.9|0
1666356900000|2022-10-21 12:55:00|4473.2|4470.2|4483.1|4480.1|4486|4483|4472.2|4469.2|0
1666357200000|2022-10-21 13:00:00|4483.2|4480.2|4505.3|4502.3|4522.4|4519.4|4483|4480|0
1666357500000|2022-10-21 13:05:00|4506.2|4503.2|4529.7|4526.7|4529.7|4526.7|4502.4|4499.4|0
1666357800000|2022-10-21 13:10:00|4529.1|4526.1|4505.1|4502.1|4530.5|4527.5|4502|4499|0
1666358100000|2022-10-21 13:15:00|4505.2|4502.2|4503.2|4500.2|4513.2|4510.2|4503.2|4500.2|0
1666358400000|2022-10-21 13:20:00|4502.9|4499.9|4512.8|4509.8|4514.1|4511.1|4502.5|4499.5|0
1666358700000|2022-10-21 13:25:00|4515.1|4512.1|4512.3|4509.3|4523.9|4520.9|4505|4502|0
1666359000000|2022-10-21 13:30:00|4512.7|4509.7|4511.3|4509.5|4533.8|4532|4482.7|4480.9|0
1666359300000|2022-10-21 13:35:00|4511.2|4509.4|4524|4522.2|4528.9|4527.1|4498|4496.2|0
1666359600000|2022-10-21 13:40:00|4524.1|4522.3|4519.7|4517.9|4525.4|4523.6|4490.2|4488.4|0
1666359900000|2022-10-21 13:45:00|4521.3|4519.5|4526.2|4524.4|4549.3|4547.5|4513.4|4511.6|0
1666360200000|2022-10-21 13:50:00|4527.5|4525.7|4551.6|4549.8|4562.4|4560.6|4519.2|4517.4|0
1666360500000|2022-10-21 13:55:00|4554.4|4552.6|4562.9|4561.1|4564.4|4562.6|4542.4|4540.6|0
1666360800000|2022-10-21 14:00:00|4563.6|4561.8|4568.2|4566.4|4574.7|4572.9|4558.3|4556.5|0
1666361100000|2022-10-21 14:05:00|4567.9|4566.1|4581.6|4579.8|4597.6|4595.8|4565.6|4563.8|0
1666361400000|2022-10-21 14:10:00|4581.8|4580|4579.8|4578|4587.7|4585.9|4571.1|4569.3|0
1666361700000|2022-10-21 14:15:00|4579.9|4578.1|4573.8|4572|4582.5|4580.7|4567.4|4565.6|0
1666362000000|2022-10-21 14:20:00|4573.7|4571.9|4553.5|4551.7|4581.4|4579.6|4551.6|4549.8|0
1666362300000|2022-10-21 14:25:00|4553|4551.2|4545.9|4544.1|4557.1|4555.3|4542|4540.2|0
1666362600000|2022-10-21 14:30:00|4545.8|4544|4549.7|4547.9|4562.1|4560.3|4545.8|4544|0
1666362900000|2022-10-21 14:35:00|4549|4547.2|4543|4541.2|4552.3|4550.5|4536.7|4534.9|0
1666363200000|2022-10-21 14:40:00|4543.5|4541.7|4549|4547.2|4558.5|4556.7|4539.4|4537.6|0
1666363500000|2022-10-21 14:45:00|4548.9|4547.1|4563.6|4561.8|4565.2|4563.4|4544|4542.2|0
1666363800000|2022-10-21 14:50:00|4562.2|4560.4|4564.1|4562.3|4567.8|4566|4556.1|4554.3|0
1666364100000|2022-10-21 14:55:00|4564.2|4562.4|4543.8|4542|4569.8|4568|4541.6|4539.8|0
1666364400000|2022-10-21 15:00:00|4543.7|4541.9|4531.8|4530|4547.9|4546.1|4526.6|4524.8|0
1666364700000|2022-10-21 15:05:00|4532|4530.2|4537|4535.2|4540.4|4538.6|4530.1|4528.3|0
1666365000000|2022-10-21 15:10:00|4537.1|4535.3|4538.8|4537|4547.9|4546.1|4534.6|4532.8|0
1666365300000|2022-10-21 15:15:00|4536.7|4534.9|4532.2|4530.4|4544.9|4543.1|4528.5|4526.7|0
1666365600000|2022-10-21 15:20:00|4532.4|4530.6|4540.2|4538.4|4549|4547.2|4524.5|4522.7|0
1666365900000|2022-10-21 15:25:00|4540.4|4538.6|4557.7|4555.9|4560.4|4558.6|4540.4|4538.6|0
1666366200000|2022-10-21 15:30:00|4557.9|4556.1|4571.1|4569.3|4578.2|4576.4|4556.8|4555|0
1666366500000|2022-10-21 15:35:00|4571|4569.2|4559.8|4558|4574.1|4572.3|4554.9|4553.1|0
1666366800000|2022-10-21 15:40:00|4560.6|4558.8|4586.7|4584.9|4590.2|4588.4|4558.1|4556.3|0
1666367100000|2022-10-21 15:45:00|4586|4584.2|4586.9|4585.1|4590.8|4589|4575.6|4573.8|0
1666367400000|2022-10-21 15:50:00|4587.1|4585.3|4586|4584.2|4594.1|4592.3|4582.1|4580.3|0
1666367700000|2022-10-21 15:55:00|4586.1|4584.3|4596|4594.2|4596|4594.2|4581.5|4579.7|0
1666368000000|2022-10-21 16:00:00|4596.8|4595|4611.5|4609.7|4615.4|4613.6|4596.8|4595|0
1666368300000|2022-10-21 16:05:00|4611.9|4610.1|4602.5|4600.7|4611.9|4610.1|4599.9|4598.1|0
1666368600000|2022-10-21 16:10:00|4602.2|4600.4|4609.5|4607.7|4611|4609.2|4590.5|4588.7|0
1666368900000|2022-10-21 16:15:00|4609.8|4608|4599.1|4597.3|4610|4608.2|4595.6|4593.8|0
1666369200000|2022-10-21 16:20:00|4599.3|4597.5|4607.4|4605.6|4609|4607.2|4591.2|4589.4|0
1666369500000|2022-10-21 16:25:00|4607.7|4605.9|4592.2|4590.4|4609.2|4607.4|4590.3|4588.5|0
1666369800000|2022-10-21 16:30:00|4592|4590.2|4605.6|4603.8|4607.4|4605.6|4589.5|4587.7|0
1666370100000|2022-10-21 16:35:00|4605.8|4604|4595.4|4593.6|4612.1|4610.3|4592|4590.2|0
1666370400000|2022-10-21 16:40:00|4596.2|4594.4|4601.7|4599.9|4606.6|4604.8|4596|4594.2|0
1666370700000|2022-10-21 16:45:00|4602.1|4600.3|4609.8|4608|4613.5|4611.7|4601.5|4599.7|0
1666371000000|2022-10-21 16:50:00|4609.9|4608.1|4615.4|4613.6|4616.8|4615|4609.9|4608.1|0
1666371300000|2022-10-21 16:55:00|4614.8|4613|4606.3|4604.5|4616.9|4615.1|4602.8|4601|0
1666371600000|2022-10-21 17:00:00|4606.5|4604.7|4616.8|4615|4617.2|4615.4|4605.6|4603.8|0
1666371900000|2022-10-21 17:05:00|4616.4|4614.6|4610.4|4608.6|4619.4|4617.6|4609.3|4607.5|0
1666372200000|2022-10-21 17:10:00|4610.2|4608.4|4611.6|4609.8|4613.9|4612.1|4608|4606.2|0
1666372500000|2022-10-21 17:15:00|4611.5|4609.7|4617.7|4615.9|4617.9|4616.1|4606.6|4604.8|0
1666372800000|2022-10-21 17:20:00|4617.3|4615.5|4610.8|4609|4620.9|4619.1|4608.9|4607.1|0
1666373100000|2022-10-21 17:25:00|4610.7|4608.9|4612.9|4611.1|4617.5|4615.7|4609.1|4607.3|0
1666373400000|2022-10-21 17:30:00|4612.7|4610.9|4614.1|4612.3|4625.3|4623.5|4612.7|4610.9|0
1666373700000|2022-10-21 17:35:00|4613.7|4611.9|4617.8|4616|4617.8|4616|4610.7|4608.9|0
1666374000000|2022-10-21 17:40:00|4618.4|4616.6|4620.5|4618.7|4627.1|4625.3|4618.4|4616.6|0
1666374300000|2022-10-21 17:45:00|4620.9|4619.1|4629.6|4627.8|4630.4|4628.6|4620.9|4619.1|0
1666374600000|2022-10-21 17:50:00|4630.3|4628.5|4633|4631.2|4636.3|4634.5|4629.4|4627.6|0
1666374900000|2022-10-21 17:55:00|4633.1|4631.3|4638.3|4636.5|4639|4637.2|4632.1|4630.3|0
1666375200000|2022-10-21 18:00:00|4638.6|4636.8|4646|4644.2|4648.4|4646.6|4638.4|4636.6|0
1666375500000|2022-10-21 18:05:00|4645.7|4643.9|4646.4|4644.6|4648.1|4646.3|4642.2|4640.4|0
1666375800000|2022-10-21 18:10:00|4646.9|4645.1|4647.6|4645.8|4650|4648.2|4644.6|4642.8|0
1666562400000|2022-10-23 22:00:00|4708.1|4703.1|4723.1|4718.1|4723.1|4718.1|4708.1|4703.1|0
1666562700000|2022-10-23 22:05:00|4723.2|4718.2|4730.1|4725.1|4736.4|4731.4|4722.3|4717.3|0
1666563000000|2022-10-23 22:10:00|4729.5|4724.5|4724|4719|4731.7|4726.7|4722.8|4717.8|0
1666563300000|2022-10-23 22:15:00|4724.1|4719.1|4721.8|4716.8|4725.9|4720.9|4719.8|4714.8|0
1666563600000|2022-10-23 22:20:00|4721.9|4716.9|4718|4713|4723.9|4718.9|4716.7|4711.7|0
1666563900000|2022-10-23 22:25:00|4718.2|4713.2|4719.7|4714.7|4724.1|4719.1|4718|4713|0
1666564200000|2022-10-23 22:30:00|4719.6|4714.6|4719.5|4714.5|4719.8|4714.8|4716.1|4711.1|0
1666564500000|2022-10-23 22:35:00|4719.4|4714.4|4713.6|4708.6|4721.5|4716.5|4712.8|4707.8|0
1666564800000|2022-10-23 22:40:00|4713.2|4708.2|4715|4710|4715.5|4710.5|4711.5|4706.5|0
1666565100000|2022-10-23 22:45:00|4715.1|4710.1|4711.8|4706.8|4715.2|4710.2|4710.3|4705.3|0
1666565400000|2022-10-23 22:50:00|4711.6|4706.6|4715.6|4710.6|4716|4711|4711|4706|0
1666565700000|2022-10-23 22:55:00|4715.7|4710.7|4714.7|4709.7|4718.6|4713.6|4713.4|4708.4|0
1666566000000|2022-10-23 23:00:00|4714.5|4709.5|4716.5|4711.5|4718.6|4713.6|4714.3|4709.3|0
1666566300000|2022-10-23 23:05:00|4716.6|4711.6|4718.8|4713.8|4719.3|4714.3|4714.9|4709.9|0
1666566600000|2022-10-23 23:10:00|4718.9|4713.9|4715.9|4710.9|4719.7|4714.7|4715.9|4710.9|0
1666566900000|2022-10-23 23:15:00|4716.1|4711.1|4716.8|4711.8|4718|4713|4715.8|4710.8|0
1666567200000|2022-10-23 23:20:00|4716.5|4711.5|4711.9|4706.9|4717.4|4712.4|4710.6|4705.6|0
1666567500000|2022-10-23 23:25:00|4711.8|4706.8|4708.9|4703.9|4712.7|4707.7|4707.1|4702.1|0
1666567800000|2022-10-23 23:30:00|4709.3|4704.3|4706.8|4701.8|4711.5|4706.5|4705.6|4700.6|0
1666568100000|2022-10-23 23:35:00|4706.2|4701.2|4714.4|4709.4|4716.5|4711.5|4705.2|4700.2|0
1666568400000|2022-10-23 23:40:00|4714.3|4709.3|4720.4|4715.4|4721|4716|4710.8|4705.8|0
1666568700000|2022-10-23 23:45:00|4720.6|4715.6|4711.1|4706.1|4723.4|4718.4|4711|4706|0
1666569000000|2022-10-23 23:50:00|4710.5|4705.5|4714.3|4709.3|4714.3|4709.3|4708.1|4703.1|0
1666569300000|2022-10-23 23:55:00|4714.2|4709.2|4704.1|4699.1|4714.7|4709.7|4704.1|4699.1|0
1666569600000|2022-10-24 00:00:00|4704.4|4699.4|4702.5|4697.5|4707.4|4702.4|4698.1|4693.1|0
1666569900000|2022-10-24 00:05:00|4703.4|4698.4|4708.3|4703.3|4708.4|4703.4|4701.5|4696.5|0
1666570200000|2022-10-24 00:10:00|4708.4|4703.4|4705.5|4700.5|4710.2|4705.2|4704.8|4699.8|0
1666570500000|2022-10-24 00:15:00|4705.4|4700.4|4705.5|4700.5|4705.8|4700.8|4700|4695|0
1666570800000|2022-10-24 00:20:00|4705.4|4700.4|4704|4699|4706.9|4701.9|4702|4697|0
1666571100000|2022-10-24 00:25:00|4703.7|4698.7|4709.1|4704.1|4709.7|4704.7|4703.2|4698.2|0
1666571400000|2022-10-24 00:30:00|4709.3|4704.3|4706.7|4701.7|4710.4|4705.4|4705.5|4700.5|0
1666571700000|2022-10-24 00:35:00|4706.8|4701.8|4711.5|4706.5|4712.7|4707.7|4706.7|4701.7|0
1666572000000|2022-10-24 00:40:00|4711.6|4706.6|4704.1|4699.1|4712.2|4707.2|4702.9|4697.9|0
1666572300000|2022-10-24 00:45:00|4704.2|4699.2|4697|4692|4704.2|4699.2|4695.7|4690.7|0
1666572600000|2022-10-24 00:50:00|4697.2|4692.2|4699.3|4694.3|4701.9|4696.9|4697|4692|0
1666572900000|2022-10-24 00:55:00|4699.4|4694.4|4700.8|4695.8|4701.5|4696.5|4697.4|4692.4|0
1666573200000|2022-10-24 01:00:00|4700.6|4695.6|4700|4695|4700.6|4695.6|4695.3|4690.3|0
1666573500000|2022-10-24 01:05:00|4699.9|4694.9|4700.2|4695.2|4701.5|4696.5|4698.5|4693.5|0
1666573800000|2022-10-24 01:10:00|4700|4695|4701.8|4696.8|4702|4697|4698|4693|0
1666574100000|2022-10-24 01:15:00|4701.9|4696.9|4688.4|4683.4|4702.2|4697.2|4687.1|4682.1|0
1666574400000|2022-10-24 01:20:00|4688.5|4683.5|4684.9|4679.9|4691.1|4686.1|4683.8|4678.8|0
1666574700000|2022-10-24 01:25:00|4684.8|4679.8|4685.6|4680.6|4687.9|4682.9|4683|4678|0
1666575000000|2022-10-24 01:30:00|4685.5|4680.5|4678.5|4673.5|4688.1|4683.1|4673|4668|0
1666575300000|2022-10-24 01:35:00|4678.4|4673.4|4676.1|4671.1|4683.4|4678.4|4675.8|4670.8|0
1666575600000|2022-10-24 01:40:00|4676.2|4671.2|4675.4|4670.4|4678.3|4673.3|4674.1|4669.1|0
1666575900000|2022-10-24 01:45:00|4675.3|4670.3|4673.4|4668.4|4677.1|4672.1|4672.4|4667.4|0
1666576200000|2022-10-24 01:50:00|4673.3|4668.3|4673.3|4668.3|4675.7|4670.7|4671.4|4666.4|0
1666576500000|2022-10-24 01:55:00|4673.5|4668.5|4669.8|4664.8|4674.6|4669.6|4669|4664|0
1666576800000|2022-10-24 02:00:00|4670|4665|4661.7|4656.7|4670.2|4665.2|4661.4|4656.4|0
1666577100000|2022-10-24 02:05:00|4661.6|4656.6|4664|4659|4665|4660|4661.2|4656.2|0
1666577400000|2022-10-24 02:10:00|4664.1|4659.1|4662|4657|4666|4661|4660.4|4655.4|0
1666577700000|2022-10-24 02:15:00|4662.2|4657.2|4651.6|4646.6|4663.3|4658.3|4650.5|4645.5|0
1666578000000|2022-10-24 02:20:00|4651.3|4646.3|4649.4|4644.4|4651.8|4646.8|4648.4|4643.4|0
1666578300000|2022-10-24 02:25:00|4649.5|4644.5|4652.7|4647.7|4652.9|4647.9|4648|4643|0
1666578600000|2022-10-24 02:30:00|4652.8|4647.8|4652.6|4647.6|4654.5|4649.5|4651.7|4646.7|0
1666578900000|2022-10-24 02:35:00|4652.5|4647.5|4649.8|4644.8|4654.7|4649.7|4649.7|4644.7|0
1666579200000|2022-10-24 02:40:00|4649.6|4644.6|4650.1|4645.1|4652.5|4647.5|4649.1|4644.1|0
1666579500000|2022-10-24 02:45:00|4650|4645|4653.7|4648.7|4656.4|4651.4|4649.8|4644.8|0
1666579800000|2022-10-24 02:50:00|4653.9|4648.9|4654.3|4649.3|4656.3|4651.3|4653.3|4648.3|0
1666580100000|2022-10-24 02:55:00|4654.7|4649.7|4651.4|4646.4|4655.9|4650.9|4650.8|4645.8|0
1666580400000|2022-10-24 03:00:00|4651.5|4646.5|4651.4|4646.4|4654.5|4649.5|4651.2|4646.2|0
1666580700000|2022-10-24 03:05:00|4651.3|4646.3|4636.8|4631.8|4651.7|4646.7|4636.6|4631.6|0
1666581000000|2022-10-24 03:10:00|4636.7|4631.7|4627.7|4622.7|4638.6|4633.6|4627.6|4622.6|0
1666581300000|2022-10-24 03:15:00|4627.5|4622.5|4630.4|4625.4|4632.1|4627.1|4627.3|4622.3|0
1666581600000|2022-10-24 03:20:00|4630.3|4625.3|4625.7|4620.7|4632.6|4627.6|4625.7|4620.7|0
1666581900000|2022-10-24 03:25:00|4625.8|4620.8|4607.1|4602.1|4626|4621|4604.7|4599.7|0
1666582200000|2022-10-24 03:30:00|4607|4602|4607.9|4602.9|4609.3|4604.3|4606.6|4601.6|0
1666582500000|2022-10-24 03:35:00|4607.8|4602.8|4606.1|4601.1|4609.4|4604.4|4606.1|4601.1|0
1666582800000|2022-10-24 03:40:00|4606.4|4601.4|4604.3|4599.3|4607.6|4602.6|4602.7|4597.7|0
1666583100000|2022-10-24 03:45:00|4604.4|4599.4|4608.2|4603.2|4610.7|4605.7|4604.2|4599.2|0
1666583400000|2022-10-24 03:50:00|4608.1|4603.1|4606.9|4601.9|4608.4|4603.4|4605.2|4600.2|0
1666583700000|2022-10-24 03:55:00|4606.8|4601.8|4607.6|4602.6|4608.5|4603.5|4604.5|4599.5|0
1666584000000|2022-10-24 04:00:00|4607.5|4602.5|4608.3|4603.3|4609.8|4604.8|4606.6|4601.6|0
1666584300000|2022-10-24 04:05:00|4608.4|4603.4|4603|4598|4608.4|4603.4|4602.6|4597.6|0
1666584600000|2022-10-24 04:10:00|4602.9|4597.9|4606.6|4601.6|4608.5|4603.5|4602.7|4597.7|0
1666584900000|2022-10-24 04:15:00|4606.5|4601.5|4609.7|4604.7|4610.6|4605.6|4603.2|4598.2|0
1666585200000|2022-10-24 04:20:00|4609.9|4604.9|4613.3|4608.3|4613.5|4608.5|4609.7|4604.7|0
1666585500000|2022-10-24 04:25:00|4613.2|4608.2|4611.9|4606.9|4613.3|4608.3|4611.5|4606.5|0
1666585800000|2022-10-24 04:30:00|4611.8|4606.8|4620.2|4615.2|4622.4|4617.4|4611.6|4606.6|0
1666586100000|2022-10-24 04:35:00|4620|4615|4621.4|4616.4|4624.4|4619.4|4619.8|4614.8|0
1666586400000|2022-10-24 04:40:00|4621.3|4616.3|4622.7|4617.7|4623.7|4618.7|4619.1|4614.1|0
1666586700000|2022-10-24 04:45:00|4622.8|4617.8|4629.7|4624.7|4633.2|4628.2|4622.8|4617.8|0
1666587000000|2022-10-24 04:50:00|4629.8|4624.8|4625|4620|4630.2|4625.2|4624.8|4619.8|0
1666587300000|2022-10-24 04:55:00|4625.1|4620.1|4626.3|4621.3|4628.1|4623.1|4624.1|4619.1|0
1666587600000|2022-10-24 05:00:00|4626.1|4621.1|4625.1|4620.1|4628.2|4623.2|4624|4619|0
1666587900000|2022-10-24 05:05:00|4624.9|4619.9|4616.2|4611.2|4625.2|4620.2|4616.2|4611.2|0
1666588200000|2022-10-24 05:10:00|4616.3|4611.3|4610.3|4605.3|4616.4|4611.4|4607.9|4602.9|0
1666588500000|2022-10-24 05:15:00|4610.2|4605.2|4609|4604|4613|4608|4608.9|4603.9|0
1666588800000|2022-10-24 05:20:00|4609.1|4604.1|4610.6|4605.6|4612.4|4607.4|4608.3|4603.3|0
1666589100000|2022-10-24 05:25:00|4610.8|4605.8|4611.3|4606.3|4612.4|4607.4|4607.9|4602.9|0
1666589400000|2022-10-24 05:30:00|4611.2|4606.2|4613.6|4608.6|4614.5|4609.5|4609.5|4604.5|0
1666589700000|2022-10-24 05:35:00|4613.9|4608.9|4613.8|4608.8|4615.2|4610.2|4610.3|4605.3|0
1666590000000|2022-10-24 05:40:00|4613.6|4608.6|4612.4|4607.4|4614.7|4609.7|4610.8|4605.8|0
1666590300000|2022-10-24 05:45:00|4612.3|4607.3|4614|4609|4615.3|4610.3|4612|4607|0
1666590600000|2022-10-24 05:50:00|4613.9|4608.9|4606.7|4601.7|4615|4610|4606|4601|0
1666590900000|2022-10-24 05:55:00|4606.8|4601.8|4605.2|4600.2|4607|4602|4601|4596|0
1666591200000|2022-10-24 06:00:00|4605.3|4600.3|4606.8|4601.8|4607.5|4602.5|4601.8|4596.8|0
1666591500000|2022-10-24 06:05:00|4606.9|4601.9|4608.1|4603.1|4609.2|4604.2|4602.9|4597.9|0
1666591800000|2022-10-24 06:10:00|4608.2|4603.2|4602|4597|4611.8|4606.8|4601.3|4596.3|0
1666592100000|2022-10-24 06:15:00|4602.1|4597.1|4608.2|4603.2|4614|4609|4600.6|4595.6|0
1666592400000|2022-10-24 06:20:00|4608.3|4603.3|4612.5|4607.5|4618.2|4613.2|4608.3|4603.3|0
1666592700000|2022-10-24 06:25:00|4612.6|4607.6|4617.2|4612.2|4618.3|4613.3|4612.5|4607.5|0
1666593000000|2022-10-24 06:30:00|4617|4612|4613.8|4608.8|4622.3|4617.3|4611.6|4606.6|0
1666593300000|2022-10-24 06:35:00|4613.9|4608.9|4617.1|4612.1|4617.9|4612.9|4611.8|4606.8|0
1666593600000|2022-10-24 06:40:00|4616.8|4611.8|4614.4|4609.4|4618.9|4613.9|4614.3|4609.3|0
1666593900000|2022-10-24 06:45:00|4614.3|4609.3|4608.6|4603.6|4615.8|4610.8|4608.4|4603.4|0
1666594200000|2022-10-24 06:50:00|4608.5|4603.5|4605.6|4600.6|4611.8|4606.8|4602.9|4597.9|0
1666594500000|2022-10-24 06:55:00|4605.5|4600.5|4607.5|4602.5|4609.2|4604.2|4603.2|4598.2|0
1666594800000|2022-10-24 07:00:00|4607.6|4602.6|4616.5|4611.5|4622.8|4617.8|4607.6|4602.6|0
1666595100000|2022-10-24 07:05:00|4616.7|4611.7|4610.7|4605.7|4625|4620|4610.4|4605.4|0
1666595400000|2022-10-24 07:10:00|4610.5|4605.5|4604.9|4599.9|4611.3|4606.3|4600|4595|0
1666595700000|2022-10-24 07:15:00|4604.6|4599.6|4576.6|4571.6|4605.3|4600.3|4571.9|4566.9|0
1666596000000|2022-10-24 07:20:00|4576.1|4571.1|4569.6|4564.6|4580.5|4575.5|4569.5|4564.5|0
1666596300000|2022-10-24 07:25:00|4568.9|4563.9|4569.1|4564.1|4571.8|4566.8|4563.1|4558.1|0
1666596600000|2022-10-24 07:30:00|4568.8|4563.8|4570.4|4565.4|4577.5|4572.5|4567.3|4562.3|0
1666596900000|2022-10-24 07:35:00|4570.5|4565.5|4567.1|4562.1|4575|4570|4562.8|4557.8|0
1666597200000|2022-10-24 07:40:00|4567|4562|4554.3|4549.3|4569.1|4564.1|4551.5|4546.5|0
1666597500000|2022-10-24 07:45:00|4554.1|4549.1|4559.1|4554.1|4559.9|4554.9|4546.2|4541.2|0
1666597800000|2022-10-24 07:50:00|4559|4554|4561.6|4556.6|4565|4560|4558|4553|0
1666598100000|2022-10-24 07:55:00|4561.7|4556.7|4557.6|4552.6|4563|4558|4557.5|4552.5|0
1666598400000|2022-10-24 08:00:00|4558|4553|4539.4|4536.4|4561|4556|4536|4533|0
1666598700000|2022-10-24 08:05:00|4539.6|4536.6|4545.1|4542.1|4546.3|4543.3|4536.4|4533.4|0
1666599000000|2022-10-24 08:10:00|4544.9|4541.9|4540.6|4537.6|4546.5|4543.5|4540.4|4537.4|0
1666599300000|2022-10-24 08:15:00|4540.5|4537.5|4534.4|4531.4|4544.4|4541.4|4533|4530|0
1666599600000|2022-10-24 08:20:00|4534.1|4531.1|4526.5|4523.5|4534.2|4531.2|4525.7|4522.7|0
1666599900000|2022-10-24 08:25:00|4526.2|4523.2|4527.4|4524.4|4528.3|4525.3|4521.3|4518.3|0
1666600200000|2022-10-24 08:30:00|4527|4524|4530.3|4527.3|4530.3|4527.3|4523.2|4520.2|0
1666600500000|2022-10-24 08:35:00|4530.4|4527.4|4530.5|4527.5|4531.9|4528.9|4527.3|4524.3|0
1666600800000|2022-10-24 08:40:00|4530.6|4527.6|4528.8|4525.8|4531.4|4528.4|4525.8|4522.8|0
1666601100000|2022-10-24 08:45:00|4529|4526|4532|4529|4534.1|4531.1|4528.8|4525.8|0
1666601400000|2022-10-24 08:50:00|4532.1|4529.1|4539|4536|4539|4536|4532.1|4529.1|0
1666601700000|2022-10-24 08:55:00|4538.6|4535.6|4540|4537|4543.3|4540.3|4538.6|4535.6|0
1666602000000|2022-10-24 09:00:00|4540.1|4537.1|4540.4|4537.4|4541|4538|4538.5|4535.5|0
1666602300000|2022-10-24 09:05:00|4540.5|4537.5|4541.4|4538.4|4542.8|4539.8|4539.5|4536.5|0
1666602600000|2022-10-24 09:10:00|4541.5|4538.5|4540.3|4537.3|4543.5|4540.5|4540.3|4537.3|0
1666602900000|2022-10-24 09:15:00|4540|4537|4535.1|4532.1|4540|4537|4535.1|4532.1|0
1666603200000|2022-10-24 09:20:00|4535.3|4532.3|4535|4532|4536.8|4533.8|4534.9|4531.9|0
1666603500000|2022-10-24 09:25:00|4535.1|4532.1|4536.7|4533.7|4539.4|4536.4|4535|4532|0
1666603800000|2022-10-24 09:30:00|4536.5|4533.5|4540.5|4537.5|4541.3|4538.3|4535.2|4532.2|0
1666604100000|2022-10-24 09:35:00|4540.6|4537.6|4541.6|4538.6|4541.7|4538.7|4538.9|4535.9|0
1666604400000|2022-10-24 09:40:00|4541.5|4538.5|4545.3|4542.3|4545.5|4542.5|4541.1|4538.1|0
1666604700000|2022-10-24 09:45:00|4545.2|4542.2|4551.2|4548.2|4551.2|4548.2|4544.4|4541.4|0
1666605000000|2022-10-24 09:50:00|4551.1|4548.1|4559.3|4556.3|4560|4557|4548.6|4545.6|0
1666605300000|2022-10-24 09:55:00|4559.2|4556.2|4565.4|4562.4|4567.3|4564.3|4558.1|4555.1|0
1666605600000|2022-10-24 10:00:00|4565.5|4562.5|4554.4|4551.4|4568.7|4565.7|4552.8|4549.8|0
1666605900000|2022-10-24 10:05:00|4553.5|4550.5|4548.4|4545.4|4554.7|4551.7|4547.5|4544.5|0
1666606200000|2022-10-24 10:10:00|4548.6|4545.6|4548.5|4545.5|4551.1|4548.1|4547.9|4544.9|0
1666606500000|2022-10-24 10:15:00|4548.6|4545.6|4561.1|4558.1|4561.1|4558.1|4548.6|4545.6|0
1666606800000|2022-10-24 10:20:00|4561|4558|4559.8|4556.8|4564.4|4561.4|4559.4|4556.4|0
1666607100000|2022-10-24 10:25:00|4559.7|4556.7|4558|4555|4561.8|4558.8|4557.9|4554.9|0
1666607400000|2022-10-24 10:30:00|4558.2|4555.2|4562.5|4559.5|4566.8|4563.8|4557.4|4554.4|0
1666607700000|2022-10-24 10:35:00|4562.6|4559.6|4561.9|4558.9|4563|4560|4561.3|4558.3|0
1666608000000|2022-10-24 10:40:00|4561.7|4558.7|4550.2|4547.2|4561.8|4558.8|4550.2|4547.2|0
1666608300000|2022-10-24 10:45:00|4550.3|4547.3|4545.2|4542.2|4550.4|4547.4|4544.1|4541.1|0
1666608600000|2022-10-24 10:50:00|4545.1|4542.1|4551.9|4548.9|4554|4551|4545|4542|0
1666608900000|2022-10-24 10:55:00|4551.8|4548.8|4557.5|4554.5|4557.6|4554.6|4551.3|4548.3|0
1666609200000|2022-10-24 11:00:00|4558.9|4555.9|4568.1|4565.1|4568.4|4565.4|4557.6|4554.6|0
1666609500000|2022-10-24 11:05:00|4567.5|4564.5|4560.8|4557.8|4569.1|4566.1|4560.1|4557.1|0
1666609800000|2022-10-24 11:10:00|4560.9|4557.9|4564.9|4561.9|4565.7|4562.7|4559.3|4556.3|0
1666610100000|2022-10-24 11:15:00|4565.2|4562.2|4568.5|4565.5|4569.3|4566.3|4563.8|4560.8|0
1666610400000|2022-10-24 11:20:00|4568.8|4565.8|4567.9|4564.9|4569|4566|4566.6|4563.6|0
1666610700000|2022-10-24 11:25:00|4567.8|4564.8|4571.7|4568.7|4571.7|4568.7|4564.9|4561.9|0
1666611000000|2022-10-24 11:30:00|4571.5|4568.5|4581.1|4578.1|4581.1|4578.1|4570.4|4567.4|0
1666611300000|2022-10-24 11:35:00|4580.8|4577.8|4577.4|4574.4|4581.7|4578.7|4577.4|4574.4|0
1666611600000|2022-10-24 11:40:00|4576.8|4573.8|4582.2|4579.2|4582.2|4579.2|4575|4572|0
1666611900000|2022-10-24 11:45:00|4582.1|4579.1|4586.4|4583.4|4591.2|4588.2|4581.3|4578.3|0
1666612200000|2022-10-24 11:50:00|4586.8|4583.8|4578.3|4575.3|4586.8|4583.8|4578.3|4575.3|0
1666612500000|2022-10-24 11:55:00|4578.2|4575.2|4581.8|4578.8|4585.4|4582.4|4578.1|4575.1|0
1666612800000|2022-10-24 12:00:00|4581.4|4578.4|4575.6|4572.6|4581.5|4578.5|4574.5|4571.5|0
1666613100000|2022-10-24 12:05:00|4575.8|4572.8|4580.7|4577.7|4582.3|4579.3|4575.7|4572.7|0
1666613400000|2022-10-24 12:10:00|4580.6|4577.6|4585.9|4582.9|4588.1|4585.1|4580.3|4577.3|0
1666613700000|2022-10-24 12:15:00|4585.8|4582.8|4579.9|4576.9|4587.8|4584.8|4578.4|4575.4|0
1666614000000|2022-10-24 12:20:00|4579.7|4576.7|4567.6|4564.6|4579.7|4576.7|4566.4|4563.4|0
1666614300000|2022-10-24 12:25:00|4567.5|4564.5|4568.6|4565.6|4568.6|4565.6|4566.1|4563.1|0
1666614600000|2022-10-24 12:30:00|4568.8|4565.8|4564|4561|4568.8|4565.8|4563.9|4560.9|0
1666614900000|2022-10-24 12:35:00|4564.2|4561.2|4567.2|4564.2|4567.4|4564.4|4560|4557|0
1666615200000|2022-10-24 12:40:00|4566.9|4563.9|4578.7|4575.7|4579.4|4576.4|4566.9|4563.9|0
1666615500000|2022-10-24 12:45:00|4578.8|4575.8|4576.4|4573.4|4582.3|4579.3|4576.2|4573.2|0
1666615800000|2022-10-24 12:50:00|4576.2|4573.2|4578.9|4575.9|4584|4581|4575.5|4572.5|0
1666616100000|2022-10-24 12:55:00|4578.6|4575.6|4578|4575|4578.6|4575.6|4574.4|4571.4|0
1666616400000|2022-10-24 13:00:00|4577.9|4574.9|4575|4572|4577.9|4574.9|4573.1|4570.1|0
1666616700000|2022-10-24 13:05:00|4575.6|4572.6|4569.7|4566.7|4575.9|4572.9|4565.9|4562.9|0
1666617000000|2022-10-24 13:10:00|4569.5|4566.5|4568.5|4565.5|4571.4|4568.4|4566.5|4563.5|0
1666617300000|2022-10-24 13:15:00|4568.2|4565.2|4563.5|4560.5|4568.2|4565.2|4561.8|4558.8|0
1666617600000|2022-10-24 13:20:00|4563.6|4560.6|4566|4563|4568.7|4565.7|4562.7|4559.7|0
1666617900000|2022-10-24 13:25:00|4562|4559|4549.1|4546.1|4562.1|4559.1|4549.1|4546.1|0
1666618200000|2022-10-24 13:30:00|4551.1|4548.1|4494.2|4492.4|4553|4550|4490.3|4488.5|0
1666618500000|2022-10-24 13:35:00|4494|4492.2|4517.4|4515.6|4524.9|4523.1|4489.9|4488.1|0
1666618800000|2022-10-24 13:40:00|4517.3|4515.5|4487.3|4485.5|4517.3|4515.5|4479.8|4478|0
1666619100000|2022-10-24 13:45:00|4487.1|4485.3|4488.9|4487.1|4528.1|4526.3|4487.1|4485.3|0
1666619400000|2022-10-24 13:50:00|4488.6|4486.8|4495.4|4493.6|4502.5|4500.7|4479|4477.2|0
1666619700000|2022-10-24 13:55:00|4495.5|4493.7|4483.3|4481.5|4499.3|4497.5|4476.9|4475.1|0
1666620000000|2022-10-24 14:00:00|4483.7|4481.9|4454|4452.2|4485.4|4483.6|4453|4451.2|0
1666620300000|2022-10-24 14:05:00|4453.2|4451.4|4445.3|4443.5|4471.4|4469.6|4442.2|4440.4|0
1666620600000|2022-10-24 14:10:00|4444.4|4442.6|4458.3|4456.5|4462.3|4460.5|4442.5|4440.7|0
1666620900000|2022-10-24 14:15:00|4457.2|4455.4|4443.9|4442.1|4457.8|4456|4437.9|4436.1|0
1666621200000|2022-10-24 14:20:00|4442.4|4440.6|4425.2|4423.4|4444|4442.2|4418.2|4416.4|0
1666621500000|2022-10-24 14:25:00|4424.8|4423|4435.3|4433.5|4435.5|4433.7|4417.1|4415.3|0
1666621800000|2022-10-24 14:30:00|4435.4|4433.6|4458.9|4457.1|4458.9|4457.1|4427.6|4425.8|0
1666622100000|2022-10-24 14:35:00|4458.8|4457|4483.8|4482|4490.9|4489.1|4457.5|4455.7|0
1666622400000|2022-10-24 14:40:00|4484.2|4482.4|4483.1|4481.3|4489.2|4487.4|4469.4|4467.6|0
1666622700000|2022-10-24 14:45:00|4482.4|4480.6|4474.5|4472.7|4494.2|4492.4|4473.3|4471.5|0
1666623000000|2022-10-24 14:50:00|4474.6|4472.8|4505.7|4503.9|4508.4|4506.6|4474.3|4472.5|0
1666623300000|2022-10-24 14:55:00|4506.8|4505|4514.7|4512.9|4518|4516.2|4497.1|4495.3|0
1666623600000|2022-10-24 15:00:00|4514.6|4512.8|4507.3|4505.5|4529.3|4527.5|4507.3|4505.5|0
1666623900000|2022-10-24 15:05:00|4507.1|4505.3|4503.7|4501.9|4520.3|4518.5|4494.1|4492.3|0
1666624200000|2022-10-24 15:10:00|4503.8|4502|4514.1|4512.3|4516.4|4514.6|4499.9|4498.1|0
1666624500000|2022-10-24 15:15:00|4513.7|4511.9|4504.1|4502.3|4523.9|4522.1|4497.3|4495.5|0
1666624800000|2022-10-24 15:20:00|4504.3|4502.5|4522.4|4520.6|4525.2|4523.4|4504.3|4502.5|0
1666625100000|2022-10-24 15:25:00|4522.6|4520.8|4525.4|4523.6|4531.4|4529.6|4515.7|4513.9|0
1666625400000|2022-10-24 15:30:00|4525.3|4523.5|4521.2|4519.4|4527.7|4525.9|4515.8|4514|0
1666625700000|2022-10-24 15:35:00|4521.4|4519.6|4536.8|4535|4541.1|4539.3|4519.1|4517.3|0
1666626000000|2022-10-24 15:40:00|4537.3|4535.5|4523|4521.2|4538.7|4536.9|4522.6|4520.8|0
1666626300000|2022-10-24 15:45:00|4523.1|4521.3|4523.6|4521.8|4524.5|4522.7|4511.1|4509.3|0
1666626600000|2022-10-24 15:50:00|4523.8|4522|4539.7|4537.9|4542|4540.2|4521.7|4519.9|0
1666626900000|2022-10-24 15:55:00|4540.3|4538.5|4543.3|4541.5|4544|4542.2|4537.8|4536|0
1666627200000|2022-10-24 16:00:00|4543.4|4541.6|4527.9|4526.1|4545.6|4543.8|4524.9|4523.1|0
1666627500000|2022-10-24 16:05:00|4527.8|4526|4536.9|4535.1|4541.7|4539.9|4527.5|4525.7|0
1666627800000|2022-10-24 16:10:00|4536.8|4535|4546.9|4545.1|4548.1|4546.3|4536.8|4535|0
1666628100000|2022-10-24 16:15:00|4547.1|4545.3|4562.4|4560.6|4563.6|4561.8|4546.9|4545.1|0
1666628400000|2022-10-24 16:20:00|4562.5|4560.7|4562.7|4560.9|4563.8|4562|4553.6|4551.8|0
1666628700000|2022-10-24 16:25:00|4563|4561.2|4551.9|4550.1|4563.1|4561.3|4551.3|4549.5|0
1666629000000|2022-10-24 16:30:00|4551.7|4549.9|4551.3|4549.5|4556.7|4554.9|4545.9|4544.1|0
1666629300000|2022-10-24 16:35:00|4551.2|4549.4|4546.5|4544.7|4557.1|4555.3|4546.1|4544.3|0
1666629600000|2022-10-24 16:40:00|4546.4|4544.6|4553.5|4551.7|4553.5|4551.7|4541.3|4539.5|0
1666629900000|2022-10-24 16:45:00|4553.4|4551.6|4560.2|4558.4|4561.2|4559.4|4552.1|4550.3|0
1666630200000|2022-10-24 16:50:00|4561.3|4559.5|4567.7|4565.9|4568.4|4566.6|4557.7|4555.9|0
1666630500000|2022-10-24 16:55:00|4566.9|4565.1|4557.5|4555.7|4567.4|4565.6|4555.7|4553.9|0
1666630800000|2022-10-24 17:00:00|4557.6|4555.8|4555|4553.2|4557.9|4556.1|4549.2|4547.4|0
1666631100000|2022-10-24 17:05:00|4555.1|4553.3|4558.5|4556.7|4559.6|4557.8|4550.1|4548.3|0
1666631400000|2022-10-24 17:10:00|4558.3|4556.5|4550.7|4548.9|4558.6|4556.8|4546.1|4544.3|0
1666631700000|2022-10-24 17:15:00|4549.5|4547.7|4551|4549.2|4553.5|4551.7|4546.1|4544.3|0
1666632000000|2022-10-24 17:20:00|4551.2|4549.4|4545.1|4543.3|4551.2|4549.4|4541.6|4539.8|0
1666632300000|2022-10-24 17:25:00|4545.2|4543.4|4539.9|4538.1|4547.1|4545.3|4535.1|4533.3|0
1666632600000|2022-10-24 17:30:00|4539.4|4537.6|4527.4|4525.6|4541.6|4539.8|4523.9|4522.1|0
1666632900000|2022-10-24 17:35:00|4527.3|4525.5|4523.6|4521.8|4527.8|4526|4517.6|4515.8|0
1666633200000|2022-10-24 17:40:00|4523.8|4522|4534.3|4532.5|4535.3|4533.5|4523.8|4522|0
1666633500000|2022-10-24 17:45:00|4534.8|4533|4532.2|4530.4|4539.2|4537.4|4526.9|4525.1|0
1666633800000|2022-10-24 17:50:00|4531.7|4529.9|4533.9|4532.1|4536.7|4534.9|4527.7|4525.9|0
1666634100000|2022-10-24 17:55:00|4533.8|4532|4527.3|4525.5|4536.8|4535|4524.5|4522.7|0
1666634400000|2022-10-24 18:00:00|4527.8|4526|4540|4538.2|4541.1|4539.3|4526.1|4524.3|0
1666634700000|2022-10-24 18:05:00|4540.6|4538.8|4543|4541.2|4546.1|4544.3|4539.1|4537.3|0
1666635000000|2022-10-24 18:10:00|4543.4|4541.6|4545.3|4543.5|4546.2|4544.4|4540.9|4539.1|0
1666635300000|2022-10-24 18:15:00|4544.7|4542.9|4547|4545.2|4549.8|4548|4544.2|4542.4|0
1666635600000|2022-10-24 18:20:00|4547.1|4545.3|4547.3|4545.5|4549.3|4547.5|4544.5|4542.7|0
1666635900000|2022-10-24 18:25:00|4547.2|4545.4|4545|4543.2|4549.4|4547.6|4543.3|4541.5|0
1666636200000|2022-10-24 18:30:00|4544.5|4542.7|4546.7|4544.9|4548.1|4546.3|4543.8|4542|0
1666636500000|2022-10-24 18:35:00|4546.4|4544.6|4554.8|4553|4555|4553.2|4544.1|4542.3|0
1666636800000|2022-10-24 18:40:00|4554.9|4553.1|4562.2|4560.4|4563.1|4561.3|4550.1|4548.3|0
1666637100000|2022-10-24 18:45:00|4562.4|4560.6|4567|4565.2|4567.2|4565.4|4557.4|4555.6|0
1666637400000|2022-10-24 18:50:00|4566.3|4564.5|4560.3|4558.5|4566.3|4564.5|4557.8|4556|0
1666637700000|2022-10-24 18:55:00|4560.4|4558.6|4567.3|4565.5|4567.3|4565.5|4557|4555.2|0
1666638000000|2022-10-24 19:00:00|4567.4|4565.6|4583.4|4581.6|4583.5|4581.7|4565.6|4563.8|0
1666638300000|2022-10-24 19:05:00|4583.2|4581.4|4581.9|4580.1|4587.7|4585.9|4579.6|4577.8|0
1666638600000|2022-10-24 19:10:00|4581.5|4579.7|4588.3|4586.5|4588.4|4586.6|4581.3|4579.5|0
1666638900000|2022-10-24 19:15:00|4588.2|4586.4|4594.3|4592.5|4596.1|4594.3|4587.1|4585.3|0
1666639200000|2022-10-24 19:20:00|4594.2|4592.4|4590.6|4588.8|4594.2|4592.4|4585.9|4584.1|0
1666639500000|2022-10-24 19:25:00|4590.7|4588.9|4592.8|4591|4595.2|4593.4|4588.8|4587|0
1666639800000|2022-10-24 19:30:00|4592.5|4590.7|4588.8|4587|4595.2|4593.4|4586.8|4585|0
1666640100000|2022-10-24 19:35:00|4588.7|4586.9|4588|4586.2|4593.4|4591.6|4586.5|4584.7|0
1666640400000|2022-10-24 19:40:00|4588.2|4586.4|4584.4|4582.6|4589.1|4587.3|4583.7|4581.9|0
1666640700000|2022-10-24 19:45:00|4584|4582.2|4579.1|4577.3|4585.5|4583.7|4578.9|4577.1|0
1666641000000|2022-10-24 19:50:00|4579.2|4577.4|4567|4565.2|4583.8|4582|4566.6|4564.8|0
1666641300000|2022-10-24 19:55:00|4566.5|4564.7|4575.5|4573.7|4577.7|4575.9|4566.5|4564.7|0
1666641600000|2022-10-24 20:00:00|4576.1|4573.1|4578.8|4575.8|4579.7|4576.7|4574|4571|0
1666641900000|2022-10-24 20:05:00|4578.7|4575.7|4577.4|4574.4|4579.1|4576.1|4577.2|4574.2|0
1666642200000|2022-10-24 20:10:00|4577.3|4574.3|4576.6|4573.6|4577.3|4574.3|4575.6|4572.6|0
1666642500000|2022-10-24 20:15:00|4576.5|4573.5|4574.1|4571.1|4576.9|4573.9|4574.1|4571.1|0
1666642800000|2022-10-24 20:20:00|4574.3|4571.3|4571.6|4568.6|4574.3|4571.3|4570.1|4567.1|0
1666643100000|2022-10-24 20:25:00|4571.7|4568.7|4570.6|4567.6|4571.7|4568.7|4570.3|4567.3|0
1666643400000|2022-10-24 20:30:00|4570.4|4567.4|4564.7|4561.7|4571.2|4568.2|4563.5|4560.5|0
1666643700000|2022-10-24 20:35:00|4564.6|4561.6|4563|4560|4566.7|4563.7|4560.9|4557.9|0
1666644000000|2022-10-24 20:40:00|4562.9|4559.9|4563|4560|4563.7|4560.7|4561.7|4558.7|0
1666644300000|2022-10-24 20:45:00|4563.1|4560.1|4562.8|4559.8|4563.2|4560.2|4560.5|4557.5|0
1666644600000|2022-10-24 20:50:00|4563|4560|4564.7|4561.7|4566.1|4563.1|4563|4560|0
1666644900000|2022-10-24 20:55:00|4564.6|4561.6|4565.1|4562.1|4566.2|4563.2|4564.2|4561.2|0
1666645200000|2022-10-24 21:00:00|4565.2|4562.2|4565.6|4562.6|4566|4563|4565.2|4562.2|0
1666645500000|2022-10-24 21:05:00|4565.7|4562.7|4569.3|4566.3|4569.3|4566.3|4565.5|4562.5|0
1666645800000|2022-10-24 21:10:00|4569.1|4566.1|4570.7|4567.7|4570.7|4567.7|4568.8|4565.8|0
1666646100000|2022-10-24 21:15:00|4570.6|4567.6|4570.9|4567.9|4571.7|4568.7|4570.3|4567.3|0
1666646400000|2022-10-24 21:20:00|4570.6|4567.6|4570.7|4567.7|4571.5|4568.5|4570.1|4567.1|0
1666646700000|2022-10-24 21:25:00|4570.6|4567.6|4568.5|4565.5|4570.9|4567.9|4568.3|4565.3|0
1666647000000|2022-10-24 21:30:00|4568.4|4565.4|4567.5|4564.5|4568.5|4565.5|4566.8|4563.8|0
1666647300000|2022-10-24 21:35:00|4567.6|4564.6|4566.5|4563.5|4567.7|4564.7|4566.2|4563.2|0
1666647600000|2022-10-24 21:40:00|4566.3|4563.3|4566.6|4563.6|4566.9|4563.9|4565.7|4562.7|0
1666647900000|2022-10-24 21:45:00|4566.7|4563.7|4566.6|4563.6|4566.8|4563.8|4566.4|4563.4|0
1666648200000|2022-10-24 21:50:00|4566.5|4563.5|4566.5|4563.5|4567|4564|4566.4|4563.4|0
1666648500000|2022-10-24 21:55:00|4566.7|4563.7|4566.9|4563.9|4567|4564|4566.2|4563.2|0
1666648800000|2022-10-24 22:00:00|4566.7|4563.7|4569.4|4566.4|4569.5|4566.5|4566.1|4563.1|0
1666649100000|2022-10-24 22:05:00|4569.8|4566.8|4571.3|4568.3|4572.7|4569.7|4569.5|4566.5|0
1666649400000|2022-10-24 22:10:00|4571.4|4568.4|4573.8|4570.8|4573.8|4570.8|4571.3|4568.3|0
1666649700000|2022-10-24 22:15:00|4573.9|4570.9|4570|4567|4573.9|4570.9|4569.9|4566.9|0
1666650000000|2022-10-24 22:20:00|4570.2|4567.2|4574.4|4571.4|4574.5|4571.5|4570.1|4567.1|0
1666650300000|2022-10-24 22:25:00|4574.3|4571.3|4572.5|4569.5|4574.9|4571.9|4572|4569|0
1666650600000|2022-10-24 22:30:00|4572.6|4569.6|4573.1|4570.1|4573.8|4570.8|4572.5|4569.5|0
1666650900000|2022-10-24 22:35:00|4573.3|4570.3|4573.3|4570.3|4573.6|4570.6|4572.5|4569.5|0
1666651200000|2022-10-24 22:40:00|4573.5|4570.5|4573.8|4570.8|4574.4|4571.4|4573.1|4570.1|0
1666651500000|2022-10-24 22:45:00|4574.2|4571.2|4574.7|4571.7|4575|4572|4573.9|4570.9|0
1666651800000|2022-10-24 22:50:00|4574.8|4571.8|4575.5|4572.5|4575.7|4572.7|4574|4571|0
1666652100000|2022-10-24 22:55:00|4575.6|4572.6|4576|4573|4576.2|4573.2|4575.2|4572.2|0
1666652400000|2022-10-24 23:00:00|4576.1|4573.1|4578|4575|4578.4|4575.4|4575.7|4572.7|0
1666652700000|2022-10-24 23:05:00|4578.1|4575.1|4579.2|4576.2|4579.2|4576.2|4577.9|4574.9|0
1666653000000|2022-10-24 23:10:00|4579.5|4576.5|4580.7|4577.7|4581.2|4578.2|4579.3|4576.3|0
1666653300000|2022-10-24 23:15:00|4580.8|4577.8|4579.5|4576.5|4580.9|4577.9|4579.1|4576.1|0
1666653600000|2022-10-24 23:20:00|4579.8|4576.8|4580.2|4577.2|4580.5|4577.5|4579.3|4576.3|0
1666653900000|2022-10-24 23:25:00|4580.3|4577.3|4581|4578|4581.1|4578.1|4579.7|4576.7|0
1666654200000|2022-10-24 23:30:00|4580.9|4577.9|4581|4578|4581.5|4578.5|4580.8|4577.8|0
1666654500000|2022-10-24 23:35:00|4581.4|4578.4|4579.7|4576.7|4581.6|4578.6|4579.5|4576.5|0
1666654800000|2022-10-24 23:40:00|4579.9|4576.9|4580|4577|4580.6|4577.6|4579.6|4576.6|0
1666655100000|2022-10-24 23:45:00|4579.9|4576.9|4577.2|4574.2|4579.9|4576.9|4575.7|4572.7|0
1666655400000|2022-10-24 23:50:00|4577.3|4574.3|4576.6|4573.6|4577.9|4574.9|4576.4|4573.4|0
1666655700000|2022-10-24 23:55:00|4576.5|4573.5|4576.9|4571.9|4576.9|4573.6|4574.8|4571.8|0
1666656000000|2022-10-25 00:00:00|4576.8|4571.8|4570.2|4565.2|4577.2|4572.2|4569.5|4564.5|0
1666656300000|2022-10-25 00:05:00|4570.3|4565.3|4575.7|4570.7|4576.6|4571.6|4567.7|4562.7|0
1666656600000|2022-10-25 00:10:00|4575.6|4570.6|4574|4569|4576.6|4571.6|4572.8|4567.8|0
1666656900000|2022-10-25 00:15:00|4574.1|4569.1|4572.8|4567.8|4575.6|4570.6|4572.4|4567.4|0
1666657200000|2022-10-25 00:20:00|4572.9|4567.9|4575.8|4570.8|4576.5|4571.5|4572|4567|0
1666657500000|2022-10-25 00:25:00|4575.6|4570.6|4581.9|4576.9|4585.3|4580.3|4575.6|4570.6|0
1666657800000|2022-10-25 00:30:00|4581.6|4576.6|4583.9|4578.9|4588.2|4583.2|4581.6|4576.6|0
1666658100000|2022-10-25 00:35:00|4583.8|4578.8|4583.2|4578.2|4585.2|4580.2|4582.2|4577.2|0
1666658400000|2022-10-25 00:40:00|4583.3|4578.3|4584.7|4579.7|4585.4|4580.4|4583.2|4578.2|0
1666658700000|2022-10-25 00:45:00|4584.6|4579.6|4585.9|4580.9|4588.6|4583.6|4584.1|4579.1|0
1666659000000|2022-10-25 00:50:00|4586|4581|4582.1|4577.1|4586.2|4581.2|4580.8|4575.8|0
1666659300000|2022-10-25 00:55:00|4582.3|4577.3|4583.5|4578.5|4585.1|4580.1|4582.2|4577.2|0
1666659600000|2022-10-25 01:00:00|4583.6|4578.6|4581.3|4576.3|4585.1|4580.1|4581.1|4576.1|0
1666659900000|2022-10-25 01:05:00|4581.5|4576.5|4573.1|4568.1|4582.5|4577.5|4572.2|4567.2|0
1666660200000|2022-10-25 01:10:00|4573.4|4568.4|4572.4|4567.4|4575.5|4570.5|4572.3|4567.3|0
1666660500000|2022-10-25 01:15:00|4572.5|4567.5|4567.4|4562.4|4572.8|4567.8|4560.2|4555.2|0
1666660800000|2022-10-25 01:20:00|4567.3|4562.3|4566.5|4561.5|4568.5|4563.5|4564.4|4559.4|0
1666661100000|2022-10-25 01:25:00|4566.4|4561.4|4567.8|4562.8|4569.5|4564.5|4565.3|4560.3|0
1666661400000|2022-10-25 01:30:00|4567.7|4562.7|4568.7|4563.7|4570.5|4565.5|4562.9|4557.9|0
1666661700000|2022-10-25 01:35:00|4568.8|4563.8|4561.6|4556.6|4569.4|4564.4|4559.7|4554.7|0
1666662000000|2022-10-25 01:40:00|4561.8|4556.8|4567.9|4562.9|4568.9|4563.9|4561.3|4556.3|0
1666662300000|2022-10-25 01:45:00|4567.5|4562.5|4568|4563|4570.7|4565.7|4567.1|4562.1|0
1666662600000|2022-10-25 01:50:00|4568.1|4563.1|4570.9|4565.9|4571.9|4566.9|4567.6|4562.6|0
1666662900000|2022-10-25 01:55:00|4570.8|4565.8|4568|4563|4571.1|4566.1|4566.6|4561.6|0
1666663200000|2022-10-25 02:00:00|4568.2|4563.2|4565.8|4560.8|4568.6|4563.6|4564.9|4559.9|0
1666663500000|2022-10-25 02:05:00|4565.7|4560.7|4566|4561|4567.5|4562.5|4564.7|4559.7|0
1666663800000|2022-10-25 02:10:00|4565.9|4560.9|4564|4559|4567.6|4562.6|4563.8|4558.8|0
1666664100000|2022-10-25 02:15:00|4563.9|4558.9|4564.3|4559.3|4566.2|4561.2|4562.7|4557.7|0
1666664400000|2022-10-25 02:20:00|4564.2|4559.2|4567.7|4562.7|4568.1|4563.1|4562.9|4557.9|0
1666664700000|2022-10-25 02:25:00|4567.8|4562.8|4568.2|4563.2|4569.9|4564.9|4566.6|4561.6|0
1666665000000|2022-10-25 02:30:00|4568.3|4563.3|4567.2|4562.2|4570.3|4565.3|4566.3|4561.3|0
1666665300000|2022-10-25 02:35:00|4567|4562|4566.2|4561.2|4567.6|4562.6|4563|4558|0
1666665600000|2022-10-25 02:40:00|4566.3|4561.3|4569.3|4564.3|4569.8|4564.8|4566|4561|0
1666665900000|2022-10-25 02:45:00|4569.4|4564.4|4569.9|4564.9|4570.7|4565.7|4568.6|4563.6|0
1666666200000|2022-10-25 02:50:00|4570|4565|4569|4564|4570.2|4565.2|4568|4563|0
1666666500000|2022-10-25 02:55:00|4569.1|4564.1|4571.4|4566.4|4571.4|4566.4|4569|4564|0
1666666800000|2022-10-25 03:00:00|4571.5|4566.5|4570|4565|4571.9|4566.9|4569.4|4564.4|0
1666667100000|2022-10-25 03:05:00|4569.9|4564.9|4573.5|4568.5|4573.7|4568.7|4569.6|4564.6|0
1666667400000|2022-10-25 03:10:00|4573.4|4568.4|4572.8|4567.8|4574|4569|4571|4566|0
1666667700000|2022-10-25 03:15:00|4572.9|4567.9|4578.7|4573.7|4578.8|4573.8|4572.4|4567.4|0
1666668000000|2022-10-25 03:20:00|4578.8|4573.8|4602.3|4597.3|4602.7|4597.7|4577.1|4572.1|0
1666668300000|2022-10-25 03:25:00|4602.2|4597.2|4613.1|4608.1|4616.2|4611.2|4601.4|4596.4|0
1666668600000|2022-10-25 03:30:00|4613.3|4608.3|4611.6|4606.6|4614.2|4609.2|4611.3|4606.3|0
1666668900000|2022-10-25 03:35:00|4611.7|4606.7|4610.7|4605.7|4612.9|4607.9|4610.4|4605.4|0
1666669200000|2022-10-25 03:40:00|4610.6|4605.6|4610.1|4605.1|4611.1|4606.1|4609.3|4604.3|0
1666669500000|2022-10-25 03:45:00|4610.3|4605.3|4608.9|4603.9|4611.2|4606.2|4608.4|4603.4|0
1666669800000|2022-10-25 03:50:00|4608.8|4603.8|4608.9|4603.9|4610.6|4605.6|4607.8|4602.8|0
1666670100000|2022-10-25 03:55:00|4609.1|4604.1|4608.8|4603.8|4609.4|4604.4|4607.9|4602.9|0
1666670400000|2022-10-25 04:00:00|4608.6|4603.6|4610.9|4605.9|4611.1|4606.1|4607.6|4602.6|0
1666670700000|2022-10-25 04:05:00|4611|4606|4611.7|4606.7|4612.3|4607.3|4610.4|4605.4|0
1666671000000|2022-10-25 04:10:00|4612.2|4607.2|4610.3|4605.3|4612.8|4607.8|4609.3|4604.3|0
1666671300000|2022-10-25 04:15:00|4610.5|4605.5|4610.4|4605.4|4610.6|4605.6|4607.7|4602.7|0
1666671600000|2022-10-25 04:20:00|4610.5|4605.5|4613.4|4608.4|4613.7|4608.7|4610.2|4605.2|0
1666671900000|2022-10-25 04:25:00|4613.5|4608.5|4611.6|4606.6|4613.9|4608.9|4610.6|4605.6|0
1666672200000|2022-10-25 04:30:00|4612.4|4607.4|4610.9|4605.9|4613.2|4608.2|4610.9|4605.9|0
1666672500000|2022-10-25 04:35:00|4611|4606|4609.5|4604.5|4611|4606|4609.2|4604.2|0
1666672800000|2022-10-25 04:40:00|4609.3|4604.3|4609.3|4604.3|4609.9|4604.9|4608.6|4603.6|0
1666673100000|2022-10-25 04:45:00|4609.4|4604.4|4608.9|4603.9|4609.9|4604.9|4608.4|4603.4|0
1666673400000|2022-10-25 04:50:00|4609.1|4604.1|4609|4604|4609.7|4604.7|4608.6|4603.6|0
1666673700000|2022-10-25 04:55:00|4609.1|4604.1|4609.9|4604.9|4609.9|4604.9|4608.3|4603.3|0
1666674000000|2022-10-25 05:00:00|4610.1|4605.1|4608.7|4603.7|4612|4607|4607.2|4602.2|0
1666674300000|2022-10-25 05:05:00|4608.6|4603.6|4604|4599|4609.7|4604.7|4603.9|4598.9|0
1666674600000|2022-10-25 05:10:00|4604.1|4599.1|4603.9|4598.9|4605.4|4600.4|4601.9|4596.9|0
1666674900000|2022-10-25 05:15:00|4603.8|4598.8|4604|4599|4606.5|4601.5|4603.5|4598.5|0
1666675200000|2022-10-25 05:20:00|4604.1|4599.1|4607.8|4602.8|4609|4604|4601.6|4596.6|0
1666675500000|2022-10-25 05:25:00|4607.7|4602.7|4604.3|4599.3|4608.7|4603.7|4603.9|4598.9|0
1666675800000|2022-10-25 05:30:00|4604.4|4599.4|4605.1|4600.1|4605.3|4600.3|4601.8|4596.8|0
1666676100000|2022-10-25 05:35:00|4605.4|4600.4|4607.1|4602.1|4607.5|4602.5|4604.5|4599.5|0
1666676400000|2022-10-25 05:40:00|4607|4602|4604.8|4599.8|4607.3|4602.3|4603.9|4598.9|0
1666676700000|2022-10-25 05:45:00|4604.7|4599.7|4603.8|4598.8|4605.5|4600.5|4603.5|4598.5|0
1666677000000|2022-10-25 05:50:00|4603.9|4598.9|4602.2|4597.2|4605.5|4600.5|4602.2|4597.2|0
1666677300000|2022-10-25 05:55:00|4602|4597|4606.7|4601.7|4607.6|4602.6|4602|4597|0
1666677600000|2022-10-25 06:00:00|4607|4602|4615.8|4610.8|4617.2|4612.2|4606.4|4601.4|0
1666677900000|2022-10-25 06:05:00|4616.1|4611.1|4613.1|4608.1|4616.8|4611.8|4611.9|4606.9|0
1666678200000|2022-10-25 06:10:00|4613.2|4608.2|4611.8|4606.8|4615.2|4610.2|4611|4606|0
1666678500000|2022-10-25 06:15:00|4611.9|4606.9|4614.2|4609.2|4614.8|4609.8|4611.7|4606.7|0
1666678800000|2022-10-25 06:20:00|4614.1|4609.1|4615|4610|4615.2|4610.2|4612.2|4607.2|0
1666679100000|2022-10-25 06:25:00|4615.1|4610.1|4618.8|4613.8|4619.1|4614.1|4614.6|4609.6|0
1666679400000|2022-10-25 06:30:00|4618.7|4613.7|4613.9|4608.9|4620.8|4615.8|4613.2|4608.2|0
1666679700000|2022-10-25 06:35:00|4613.6|4608.6|4613.1|4608.1|4614|4609|4611.2|4606.2|0
1666680000000|2022-10-25 06:40:00|4613.2|4608.2|4615.7|4610.7|4616.3|4611.3|4611.8|4606.8|0
1666680300000|2022-10-25 06:45:00|4615.8|4610.8|4612.7|4607.7|4617.1|4612.1|4612.7|4607.7|0
1666680600000|2022-10-25 06:50:00|4613.2|4608.2|4609.7|4604.7|4614.8|4609.8|4609.1|4604.1|0
1666680900000|2022-10-25 06:55:00|4609.6|4604.6|4612.5|4607.5|4613.7|4608.7|4608.7|4603.7|0
1666681200000|2022-10-25 07:00:00|4613.4|4608.4|4610.2|4605.2|4617.5|4612.5|4608|4603|0
1666681500000|2022-10-25 07:05:00|4610.1|4605.1|4617.1|4612.1|4619.5|4614.5|4608.9|4603.9|0
1666681800000|2022-10-25 07:10:00|4617|4612|4608.9|4603.9|4618.3|4613.3|4606|4601|0
1666682100000|2022-10-25 07:15:00|4609|4604|4613.7|4608.7|4619.2|4614.2|4606.8|4601.8|0
1666682400000|2022-10-25 07:20:00|4613.9|4608.9|4612.1|4607.1|4615.6|4610.6|4610.8|4605.8|0
1666682700000|2022-10-25 07:25:00|4612|4607|4605|4600|4613|4608|4604.7|4599.7|0
1666683000000|2022-10-25 07:30:00|4604.9|4599.9|4609.1|4604.1|4609.1|4604.1|4602.8|4597.8|0
1666683300000|2022-10-25 07:35:00|4609|4604|4611|4606|4611.4|4606.4|4606.3|4601.3|0
1666683600000|2022-10-25 07:40:00|4610.3|4605.3|4605.8|4600.8|4610.5|4605.5|4604.1|4599.1|0
1666683900000|2022-10-25 07:45:00|4605.7|4600.7|4606.9|4601.9|4607.5|4602.5|4603.3|4598.3|0
1666684200000|2022-10-25 07:50:00|4607|4602|4607.3|4602.3|4611.4|4606.4|4607|4602|0
1666684500000|2022-10-25 07:55:00|4607.4|4602.4|4611.9|4606.9|4612.9|4607.9|4606.3|4601.3|0
1666684800000|2022-10-25 08:00:00|4612.1|4607.1|4603.6|4600.6|4613.7|4608.7|4599|4596|0
1666685100000|2022-10-25 08:05:00|4603.4|4600.4|4605|4602|4606.4|4603.4|4601.5|4598.5|0
1666685400000|2022-10-25 08:10:00|4605.1|4602.1|4607|4604|4607.4|4604.4|4605|4602|0
1666685700000|2022-10-25 08:15:00|4606.9|4603.9|4603.2|4600.2|4607.9|4604.9|4603.2|4600.2|0
1666686000000|2022-10-25 08:20:00|4603|4600|4601.5|4598.5|4604.8|4601.8|4601.3|4598.3|0
1666686300000|2022-10-25 08:25:00|4601.4|4598.4|4599.7|4596.7|4601.5|4598.5|4598.3|4595.3|0
1666686600000|2022-10-25 08:30:00|4599.5|4596.5|4601.1|4598.1|4601.4|4598.4|4598.5|4595.5|0
1666686900000|2022-10-25 08:35:00|4601.3|4598.3|4600.8|4597.8|4601.3|4598.3|4600.4|4597.4|0
1666687200000|2022-10-25 08:40:00|4600.6|4597.6|4602.1|4599.1|4602.8|4599.8|4600.3|4597.3|0
1666687500000|2022-10-25 08:45:00|4602|4599|4600.2|4597.2|4602.8|4599.8|4599.7|4596.7|0
1666687800000|2022-10-25 08:50:00|4600.3|4597.3|4599.6|4596.6|4601.6|4598.6|4599.5|4596.5|0
1666688100000|2022-10-25 08:55:00|4597.4|4594.4|4591.9|4588.9|4598.1|4595.1|4590|4587|0
1666688400000|2022-10-25 09:00:00|4591.8|4588.8|4590.3|4587.3|4591.8|4588.8|4589.9|4586.9|0
1666688700000|2022-10-25 09:05:00|4590.4|4587.4|4589.3|4586.3|4590.9|4587.9|4587.8|4584.8|0
1666689000000|2022-10-25 09:10:00|4589.2|4586.2|4590.4|4587.4|4590.6|4587.6|4587.6|4584.6|0
1666689300000|2022-10-25 09:15:00|4590.3|4587.3|4589|4586|4590.5|4587.5|4588.8|4585.8|0
1666689600000|2022-10-25 09:20:00|4589.5|4586.5|4590.3|4587.3|4591.1|4588.1|4589.5|4586.5|0
1666689900000|2022-10-25 09:25:00|4590.8|4587.8|4590|4587|4591.9|4588.9|4589.9|4586.9|0
1666690200000|2022-10-25 09:30:00|4589.8|4586.8|4586.4|4583.4|4589.8|4586.8|4585.6|4582.6|0
1666690500000|2022-10-25 09:35:00|4586.5|4583.5|4582.8|4579.8|4586.5|4583.5|4580.8|4577.8|0
1666690800000|2022-10-25 09:40:00|4582.9|4579.9|4581.7|4578.7|4583.1|4580.1|4581.1|4578.1|0
1666691100000|2022-10-25 09:45:00|4581.8|4578.8|4579.6|4576.6|4582.1|4579.1|4579.2|4576.2|0
1666691400000|2022-10-25 09:50:00|4579.7|4576.7|4581.1|4578.1|4581.1|4578.1|4576.5|4573.5|0
1666691700000|2022-10-25 09:55:00|4581.2|4578.2|4582.6|4579.6|4584.4|4581.4|4581.1|4578.1|0
1666692000000|2022-10-25 10:00:00|4582.7|4579.7|4584.1|4581.1|4584.6|4581.6|4582.1|4579.1|0
1666692300000|2022-10-25 10:05:00|4584.2|4581.2|4584.6|4581.6|4584.9|4581.9|4583.2|4580.2|0
1666692600000|2022-10-25 10:10:00|4584.7|4581.7|4582|4579|4584.9|4581.9|4581.1|4578.1|0
1666692900000|2022-10-25 10:15:00|4582.1|4579.1|4579.9|4576.9|4582.6|4579.6|4579.6|4576.6|0
1666693200000|2022-10-25 10:20:00|4580|4577|4580.2|4577.2|4580.2|4577.2|4579.3|4576.3|0
1666693500000|2022-10-25 10:25:00|4580.3|4577.3|4584|4581|4584.2|4581.2|4580.3|4577.3|0
1666693800000|2022-10-25 10:30:00|4583.7|4580.7|4583.5|4580.5|4585.4|4582.4|4583.5|4580.5|0
1666694100000|2022-10-25 10:35:00|4583.4|4580.4|4585.4|4582.4|4586.5|4583.5|4583.4|4580.4|0
1666694400000|2022-10-25 10:40:00|4585.5|4582.5|4587.7|4584.7|4587.8|4584.8|4584.7|4581.7|0
1666694700000|2022-10-25 10:45:00|4587.8|4584.8|4593.2|4590.2|4594|4591|4587.8|4584.8|0
1666695000000|2022-10-25 10:50:00|4593.1|4590.1|4593.5|4590.5|4594.8|4591.8|4592.7|4589.7|0
1666695300000|2022-10-25 10:55:00|4593.6|4590.6|4595|4592|4595.1|4592.1|4593.3|4590.3|0
1666695600000|2022-10-25 11:00:00|4595.2|4592.2|4589.8|4586.8|4595.8|4592.8|4588.3|4585.3|0
1666695900000|2022-10-25 11:05:00|4589.6|4586.6|4592.4|4589.4|4592.4|4589.4|4588.4|4585.4|0
1666696200000|2022-10-25 11:10:00|4592.5|4589.5|4590.5|4587.5|4593.2|4590.2|4590.3|4587.3|0
1666696500000|2022-10-25 11:15:00|4590.1|4587.1|4590.8|4587.8|4591.9|4588.9|4589.7|4586.7|0
1666696800000|2022-10-25 11:20:00|4590.4|4587.4|4590.5|4587.5|4591.6|4588.6|4589.7|4586.7|0
1666697100000|2022-10-25 11:25:00|4590.7|4587.7|4597.9|4594.9|4598.3|4595.3|4590.3|4587.3|0
1666697400000|2022-10-25 11:30:00|4598|4595|4596.7|4593.7|4598.1|4595.1|4596.5|4593.5|0
1666697700000|2022-10-25 11:35:00|4596.6|4593.6|4598.1|4595.1|4598.2|4595.2|4595.8|4592.8|0
1666698000000|2022-10-25 11:40:00|4598.8|4595.8|4595.8|4592.8|4599.4|4596.4|4595.5|4592.5|0
1666698300000|2022-10-25 11:45:00|4595.7|4592.7|4592.1|4589.1|4597.3|4594.3|4592.1|4589.1|0
1666698600000|2022-10-25 11:50:00|4592|4589|4590.9|4587.9|4592.8|4589.8|4589.4|4586.4|0
1666698900000|2022-10-25 11:55:00|4591|4588|4589|4586|4591|4588|4587.4|4584.4|0
1666699200000|2022-10-25 12:00:00|4589.1|4586.1|4586.7|4583.7|4589.8|4586.8|4586.7|4583.7|0
1666699500000|2022-10-25 12:05:00|4586.8|4583.8|4583.2|4580.2|4586.8|4583.8|4583|4580|0
1666699800000|2022-10-25 12:10:00|4583.3|4580.3|4587.7|4584.7|4587.8|4584.8|4582.3|4579.3|0
1666700100000|2022-10-25 12:15:00|4587.6|4584.6|4590.6|4587.6|4590.7|4587.7|4585.9|4582.9|0
1666700400000|2022-10-25 12:20:00|4590.1|4587.1|4589|4586|4590.5|4587.5|4588|4585|0
1666700700000|2022-10-25 12:25:00|4588.9|4585.9|4588.5|4585.5|4589.9|4586.9|4588.1|4585.1|0
1666701000000|2022-10-25 12:30:00|4588.3|4585.3|4587.2|4584.2|4588.5|4585.5|4586.7|4583.7|0
1666701300000|2022-10-25 12:35:00|4587.1|4584.1|4583.7|4580.7|4588.4|4585.4|4583.5|4580.5|0
1666701600000|2022-10-25 12:40:00|4583.5|4580.5|4582.5|4579.5|4584.4|4581.4|4581.6|4578.6|0
1666701900000|2022-10-25 12:45:00|4582.6|4579.6|4583.8|4580.8|4584.3|4581.3|4581.9|4578.9|0
1666702200000|2022-10-25 12:50:00|4583.9|4580.9|4583.5|4580.5|4584.8|4581.8|4582.7|4579.7|0
1666702500000|2022-10-25 12:55:00|4583.4|4580.4|4586.1|4583.1|4586.2|4583.2|4582.2|4579.2|0
1666702800000|2022-10-25 13:00:00|4586|4583|4591.1|4588.1|4591.8|4588.8|4585.7|4582.7|0
1666703100000|2022-10-25 13:05:00|4591.2|4588.2|4598.2|4595.2|4598.3|4595.3|4591.2|4588.2|0
1666703400000|2022-10-25 13:10:00|4598.1|4595.1|4604.2|4601.2|4605|4602|4598|4595|0
1666703700000|2022-10-25 13:15:00|4604.3|4601.3|4604.6|4601.6|4606.7|4603.7|4602.4|4599.4|0
1666704000000|2022-10-25 13:20:00|4604.7|4601.7|4607.5|4604.5|4609.3|4606.3|4603.1|4600.1|0
1666704300000|2022-10-25 13:25:00|4604.6|4601.6|4613.5|4610.5|4615.3|4612.3|4602.8|4599.8|0
1666704600000|2022-10-25 13:30:00|4616.9|4613.9|4640.5|4638.7|4659.1|4657.3|4616.9|4613.9|0
1666704900000|2022-10-25 13:35:00|4640.3|4638.5|4625.1|4623.3|4643.9|4642.1|4623.8|4622|0
1666705200000|2022-10-25 13:40:00|4626.7|4624.9|4632.6|4630.8|4641.9|4640.1|4619.2|4617.4|0
1666705500000|2022-10-25 13:45:00|4633.5|4631.7|4676.7|4674.9|4676.7|4674.9|4633.5|4631.7|0
1666705800000|2022-10-25 13:50:00|4677|4675.2|4683.3|4681.5|4685.3|4683.5|4663.7|4661.9|0
1666706100000|2022-10-25 13:55:00|4683.4|4681.6|4677.6|4675.8|4691.6|4689.8|4670.8|4669|0
1666706400000|2022-10-25 14:00:00|4679.7|4677.9|4681.1|4679.3|4684.4|4682.6|4668.7|4666.9|0
1666706700000|2022-10-25 14:05:00|4680.5|4678.7|4677.6|4675.8|4680.5|4678.7|4668|4666.2|0
1666707000000|2022-10-25 14:10:00|4677.7|4675.9|4674.7|4672.9|4681.7|4679.9|4665.3|4663.5|0
1666707300000|2022-10-25 14:15:00|4675.1|4673.3|4677|4675.2|4680.6|4678.8|4671.5|4669.7|0
1666707600000|2022-10-25 14:20:00|4676.9|4675.1|4670.3|4668.5|4683.9|4682.1|4664.2|4662.4|0
1666707900000|2022-10-25 14:25:00|4671.3|4669.5|4676.5|4674.7|4679.2|4677.4|4669.9|4668.1|0
1666708200000|2022-10-25 14:30:00|4676.6|4674.8|4669.9|4668.1|4677.7|4675.9|4662.5|4660.7|0
1666708500000|2022-10-25 14:35:00|4669.8|4668|4647.6|4645.8|4669.9|4668.1|4647.6|4645.8|0
1666708800000|2022-10-25 14:40:00|4648.3|4646.5|4646.1|4644.3|4653.8|4652|4644.1|4642.3|0
1666709100000|2022-10-25 14:45:00|4646.2|4644.4|4655.9|4654.1|4656.8|4655|4643.4|4641.6|0
1666709400000|2022-10-25 14:50:00|4656|4654.2|4658.8|4657|4661.9|4660.1|4650.7|4648.9|0
1666709700000|2022-10-25 14:55:00|4657.9|4656.1|4651.1|4649.3|4664.7|4662.9|4649.7|4647.9|0
1666710000000|2022-10-25 15:00:00|4651|4649.2|4665.8|4664|4666.5|4664.7|4648.9|4647.1|0
1666710300000|2022-10-25 15:05:00|4665.9|4664.1|4679.8|4678|4680.2|4678.4|4663.3|4661.5|0
1666710600000|2022-10-25 15:10:00|4680.5|4678.7|4673.5|4671.7|4681.5|4679.7|4671.1|4669.3|0
1666710900000|2022-10-25 15:15:00|4673.6|4671.8|4679.6|4677.8|4680|4678.2|4673.1|4671.3|0
1666711200000|2022-10-25 15:20:00|4679.5|4677.7|4682.6|4680.8|4682.6|4680.8|4675.5|4673.7|0
1666711500000|2022-10-25 15:25:00|4682.5|4680.7|4682.7|4680.9|4684.4|4682.6|4675.3|4673.5|0
1666711800000|2022-10-25 15:30:00|4682.5|4680.7|4677.7|4675.9|4685|4683.2|4674.4|4672.6|0
1666712100000|2022-10-25 15:35:00|4676.8|4675|4688.6|4686.8|4688.6|4686.8|4675.8|4674|0
1666712400000|2022-10-25 15:40:00|4687.6|4685.8|4687.6|4685.8|4690.6|4688.8|4680.1|4678.3|0
1666712700000|2022-10-25 15:45:00|4688|4686.2|4685.9|4684.1|4688|4686.2|4682|4680.2|0
1666713000000|2022-10-25 15:50:00|4685.8|4684|4682|4680.2|4687.4|4685.6|4681.4|4679.6|0
1666713300000|2022-10-25 15:55:00|4682.1|4680.3|4677.1|4675.3|4682.6|4680.8|4675.2|4673.4|0
1666713600000|2022-10-25 16:00:00|4677.2|4675.4|4674.7|4672.9|4680|4678.2|4673.3|4671.5|0
1666713900000|2022-10-25 16:05:00|4675|4673.2|4676.6|4674.8|4681.4|4679.6|4672.4|4670.6|0
1666714200000|2022-10-25 16:10:00|4676.7|4674.9|4684|4682.2|4684.1|4682.3|4673.6|4671.8|0
1666714500000|2022-10-25 16:15:00|4684.1|4682.3|4688.8|4687|4689.1|4687.3|4681.6|4679.8|0
1666714800000|2022-10-25 16:20:00|4688.9|4687.1|4688.4|4686.6|4691|4689.2|4686.4|4684.6|0
1666715100000|2022-10-25 16:25:00|4688|4686.2|4690.3|4688.5|4692.9|4691.1|4687.3|4685.5|0
1666715400000|2022-10-25 16:30:00|4690.4|4688.6|4686|4684.2|4692.9|4691.1|4684.1|4682.3|0
1666715700000|2022-10-25 16:35:00|4685.9|4684.1|4686.7|4684.9|4689.1|4687.3|4685.2|4683.4|0
1666716000000|2022-10-25 16:40:00|4686.3|4684.5|4689.3|4687.5|4689.3|4687.5|4683.7|4681.9|0
1666716300000|2022-10-25 16:45:00|4689|4687.2|4677.8|4676|4689.2|4687.4|4677.5|4675.7|0
1666716600000|2022-10-25 16:50:00|4678.4|4676.6|4677.9|4676.1|4681.3|4679.5|4676.5|4674.7|0
1666716900000|2022-10-25 16:55:00|4677.8|4676|4672.7|4670.9|4678.7|4676.9|4669.5|4667.7|0
1666717200000|2022-10-25 17:00:00|4672.9|4671.1|4663.5|4661.7|4682.5|4680.7|4661.5|4659.7|0
1666717500000|2022-10-25 17:05:00|4663.2|4661.4|4670.2|4668.4|4675|4673.2|4660.9|4659.1|0
1666717800000|2022-10-25 17:10:00|4669.9|4668.1|4656.9|4655.1|4671.2|4669.4|4656.8|4655|0
1666718100000|2022-10-25 17:15:00|4657.2|4655.4|4657.2|4655.4|4663.2|4661.4|4650.6|4648.8|0
1666718400000|2022-10-25 17:20:00|4657.6|4655.8|4656.9|4655.1|4659.6|4657.8|4654.8|4653|0
1666718700000|2022-10-25 17:25:00|4656.8|4655|4665.2|4663.4|4666.7|4664.9|4656.7|4654.9|0
1666719000000|2022-10-25 17:30:00|4665|4663.2|4672.8|4671|4676|4674.2|4665|4663.2|0
1666719300000|2022-10-25 17:35:00|4672.6|4670.8|4662|4660.2|4673.2|4671.4|4661.4|4659.6|0
1666719600000|2022-10-25 17:40:00|4662.1|4660.3|4664.6|4662.8|4668.3|4666.5|4659.9|4658.1|0
1666719900000|2022-10-25 17:45:00|4665|4663.2|4664.9|4663.1|4667.1|4665.3|4661.4|4659.6|0
1666720200000|2022-10-25 17:50:00|4664.8|4663|4664.7|4662.9|4665.6|4663.8|4658.7|4656.9|0
1666720500000|2022-10-25 17:55:00|4664.8|4663|4667.2|4665.4|4668.3|4666.5|4659.6|4657.8|0
1666720800000|2022-10-25 18:00:00|4666.7|4664.9|4674.4|4672.6|4674.9|4673.1|4666|4664.2|0
1666721100000|2022-10-25 18:05:00|4674.2|4672.4|4679.1|4677.3|4680|4678.2|4672.2|4670.4|0
1666721400000|2022-10-25 18:10:00|4678.8|4677|4675|4673.2|4679.5|4677.7|4673.8|4672|0
1666721700000|2022-10-25 18:15:00|4675.2|4673.4|4684.2|4682.4|4684.3|4682.5|4673.4|4671.6|0
1666722000000|2022-10-25 18:20:00|4684.3|4682.5|4689.1|4687.3|4689.8|4688|4681.4|4679.6|0
1666722300000|2022-10-25 18:25:00|4689.6|4687.8|4690.2|4688.4|4690.2|4688.4|4686.8|4685|0
1666722600000|2022-10-25 18:30:00|4690.3|4688.5|4695|4693.2|4695|4693.2|4685.6|4683.8|0
1666722900000|2022-10-25 18:35:00|4695.1|4693.3|4695.9|4694.1|4696.7|4694.9|4691|4689.2|0
1666723200000|2022-10-25 18:40:00|4696|4694.2|4687.8|4686|4699.8|4698|4686.9|4685.1|0
1666723500000|2022-10-25 18:45:00|4687.6|4685.8|4687|4685.2|4687.6|4685.8|4683.9|4682.1|0
1666723800000|2022-10-25 18:50:00|4686.7|4684.9|4692.5|4690.7|4692.5|4690.7|4686.4|4684.6|0
1666724100000|2022-10-25 18:55:00|4692.7|4690.9|4686.1|4684.3|4694.8|4693|4686|4684.2|0
1666724400000|2022-10-25 19:00:00|4686|4684.2|4692|4690.2|4692.1|4690.3|4684.3|4682.5|0
1666724700000|2022-10-25 19:05:00|4692.1|4690.3|4697.1|4695.3|4698.3|4696.5|4691.4|4689.6|0
1666725000000|2022-10-25 19:10:00|4696.8|4695|4700.4|4698.6|4700.5|4698.7|4694.3|4692.5|0
1666725300000|2022-10-25 19:15:00|4700.3|4698.5|4699|4697.2|4702.2|4700.4|4694.9|4693.1|0
1666725600000|2022-10-25 19:20:00|4698.6|4696.8|4700.2|4698.4|4700.4|4698.6|4694.9|4693.1|0
1666725900000|2022-10-25 19:25:00|4701.1|4699.3|4708.6|4706.8|4709.6|4707.8|4700.9|4699.1|0
1666726200000|2022-10-25 19:30:00|4708.8|4707|4710.2|4708.4|4714|4712.2|4707|4705.2|0
1666726500000|2022-10-25 19:35:00|4710.3|4708.5|4709.9|4708.1|4712.7|4710.9|4706.4|4704.6|0
1666726800000|2022-10-25 19:40:00|4709.7|4707.9|4705.9|4704.1|4709.7|4707.9|4702.8|4701|0
1666727100000|2022-10-25 19:45:00|4706|4704.2|4706.9|4705.1|4707.8|4706|4702.5|4700.7|0
1666727400000|2022-10-25 19:50:00|4702.9|4701.1|4696.6|4694.8|4707.2|4705.4|4696.6|4694.8|0
1666727700000|2022-10-25 19:55:00|4696.2|4694.4|4701.1|4699.3|4701.9|4700.1|4695.4|4693.6|0
1666728000000|2022-10-25 20:00:00|4701.7|4698.7|4610.9|4607.9|4707.2|4704.2|4609.7|4606.7|0
1666728300000|2022-10-25 20:05:00|4610.1|4607.1|4632.5|4629.5|4636.8|4633.8|4608.8|4605.8|0
1666728600000|2022-10-25 20:10:00|4632.3|4629.3|4617.7|4614.7|4634.4|4631.4|4617.3|4614.3|0
1666728900000|2022-10-25 20:15:00|4617.6|4614.6|4601.2|4598.2|4618.1|4615.1|4598.5|4595.5|0
1666729200000|2022-10-25 20:20:00|4600.7|4597.7|4592.2|4589.2|4601.2|4598.2|4587.5|4584.5|0
1666729500000|2022-10-25 20:25:00|4591.8|4588.8|4601.5|4598.5|4602.3|4599.3|4591.4|4588.4|0
1666729800000|2022-10-25 20:30:00|4601.4|4598.4|4602.8|4599.8|4603.6|4600.6|4596|4593|0
1666730100000|2022-10-25 20:35:00|4602.7|4599.7|4605.4|4602.4|4607.7|4604.7|4602|4599|0
1666730400000|2022-10-25 20:40:00|4605.5|4602.5|4610.9|4607.9|4610.9|4607.9|4604|4601|0
1666730700000|2022-10-25 20:45:00|4611.1|4608.1|4609.1|4606.1|4613.6|4610.6|4609.1|4606.1|0
1666731000000|2022-10-25 20:50:00|4609|4606|4605.2|4602.2|4609.2|4606.2|4605|4602|0
1666731300000|2022-10-25 20:55:00|4605.3|4602.3|4611.7|4608.7|4611.9|4608.9|4605|4602|0
1666731600000|2022-10-25 21:00:00|4611.8|4608.8|4607.5|4604.5|4612.6|4609.6|4607.4|4604.4|0
1666731900000|2022-10-25 21:05:00|4607.4|4604.4|4599.9|4596.9|4608.8|4605.8|4599.4|4596.4|0
1666732200000|2022-10-25 21:10:00|4600.1|4597.1|4598|4595|4601.4|4598.4|4598|4595|0
1666732500000|2022-10-25 21:15:00|4598.2|4595.2|4600.6|4597.6|4601.4|4598.4|4597|4594|0
1666732800000|2022-10-25 21:20:00|4600.7|4597.7|4599|4596|4601.3|4598.3|4598.5|4595.5|0
1666733100000|2022-10-25 21:25:00|4599.1|4596.1|4590.4|4587.4|4599.5|4596.5|4590.2|4587.2|0
1666733400000|2022-10-25 21:30:00|4590.5|4587.5|4586.1|4583.1|4590.5|4587.5|4585.9|4582.9|0
1666733700000|2022-10-25 21:35:00|4586|4583|4582.6|4579.6|4591.8|4588.8|4582.6|4579.6|0
1666734000000|2022-10-25 21:40:00|4582.7|4579.7|4586.2|4583.2|4587|4584|4581.1|4578.1|0
1666734300000|2022-10-25 21:45:00|4586.3|4583.3|4585.5|4582.5|4588|4585|4584.7|4581.7|0
1666734600000|2022-10-25 21:50:00|4585.2|4582.2|4572.4|4569.4|4585.3|4582.3|4571.8|4568.8|0
1666734900000|2022-10-25 21:55:00|4572.6|4569.6|4571.5|4568.5|4575.3|4572.3|4569.2|4566.2|0
1666735200000|2022-10-25 22:00:00|4571.6|4568.6|4545.6|4542.6|4576.7|4573.7|4545.5|4542.5|0
1666735500000|2022-10-25 22:05:00|4545.8|4542.8|4554.7|4551.7|4560.1|4557.1|4542.8|4539.8|0
1666735800000|2022-10-25 22:10:00|4554.9|4551.9|4551.4|4548.4|4555.6|4552.6|4550.1|4547.1|0
1666736100000|2022-10-25 22:15:00|4550.5|4547.5|4556.4|4553.4|4556.4|4553.4|4548.6|4545.6|0
1666736400000|2022-10-25 22:20:00|4556.2|4553.2|4557.9|4554.9|4560|4557|4555.8|4552.8|0
1666736700000|2022-10-25 22:25:00|4557.8|4554.8|4556.1|4553.1|4559.4|4556.4|4554.3|4551.3|0
1666737000000|2022-10-25 22:30:00|4555.9|4552.9|4552|4549|4557.1|4554.1|4551.5|4548.5|0
1666737300000|2022-10-25 22:35:00|4552.2|4549.2|4550.5|4547.5|4553.1|4550.1|4549.8|4546.8|0
1666737600000|2022-10-25 22:40:00|4550.7|4547.7|4553.4|4550.4|4554.7|4551.7|4550.1|4547.1|0
1666737900000|2022-10-25 22:45:00|4553.3|4550.3|4555.7|4552.7|4556.5|4553.5|4553.3|4550.3|0
1666738200000|2022-10-25 22:50:00|4555.6|4552.6|4551.8|4548.8|4556|4553|4551.5|4548.5|0
1666738500000|2022-10-25 22:55:00|4551.9|4548.9|4551.4|4548.4|4552.3|4549.3|4550.8|4547.8|0
1666738800000|2022-10-25 23:00:00|4551.5|4548.5|4549.7|4546.7|4552|4549|4549.7|4546.7|0
1666739100000|2022-10-25 23:05:00|4549.8|4546.8|4544.1|4541.1|4550.7|4547.7|4543.8|4540.8|0
1666739400000|2022-10-25 23:10:00|4543.9|4540.9|4544.3|4541.3|4545.2|4542.2|4542.6|4539.6|0
1666739700000|2022-10-25 23:15:00|4544.4|4541.4|4547.9|4544.9|4548.4|4545.4|4544.3|4541.3|0
1666740000000|2022-10-25 23:20:00|4548|4545|4545.4|4542.4|4548.1|4545.1|4545.3|4542.3|0
1666740300000|2022-10-25 23:25:00|4545.2|4542.2|4543.6|4540.6|4546.5|4543.5|4543.2|4540.2|0
1666740600000|2022-10-25 23:30:00|4543.8|4540.8|4543.8|4540.8|4544.1|4541.1|4543|4540|0
1666740900000|2022-10-25 23:35:00|4543.9|4540.9|4544.2|4541.2|4544.5|4541.5|4543.4|4540.4|0
1666741200000|2022-10-25 23:40:00|4544.4|4541.4|4544.6|4541.6|4545.2|4542.2|4544|4541|0
1666741500000|2022-10-25 23:45:00|4544.4|4541.4|4544.3|4541.3|4545.8|4542.8|4543.4|4540.4|0
1666741800000|2022-10-25 23:50:00|4544.2|4541.2|4547.9|4544.9|4548|4545|4544|4541|0
1666742100000|2022-10-25 23:55:00|4548|4545|4549.7|4544.7|4550.3|4546.7|4546.5|4543.5|0
1666742400000|2022-10-26 00:00:00|4549.3|4544.3|4551.4|4546.4|4552.2|4547.2|4549.3|4544.3|0
1666742700000|2022-10-26 00:05:00|4551.5|4546.5|4545.1|4540.1|4552|4547|4545.1|4540.1|0
1666743000000|2022-10-26 00:10:00|4545.2|4540.2|4547.7|4542.7|4548.4|4543.4|4544.3|4539.3|0
1666743300000|2022-10-26 00:15:00|4548.8|4543.8|4550.8|4545.8|4551.7|4546.7|4547.4|4542.4|0
1666743600000|2022-10-26 00:20:00|4551|4546|4549.3|4544.3|4551.2|4546.2|4548.7|4543.7|0
1666743900000|2022-10-26 00:25:00|4549.4|4544.4|4549.5|4544.5|4550.4|4545.4|4548.1|4543.1|0
1666744200000|2022-10-26 00:30:00|4549.6|4544.6|4543.8|4538.8|4550.2|4545.2|4543.4|4538.4|0
1666744500000|2022-10-26 00:35:00|4543.9|4538.9|4546.7|4541.7|4546.9|4541.9|4542.9|4537.9|0
1666744800000|2022-10-26 00:40:00|4546.5|4541.5|4544.7|4539.7|4548.5|4543.5|4544.1|4539.1|0
1666745100000|2022-10-26 00:45:00|4544.5|4539.5|4540.6|4535.6|4545.7|4540.7|4539|4534|0
1666745400000|2022-10-26 00:50:00|4540.7|4535.7|4540.4|4535.4|4542|4537|4539.9|4534.9|0
1666745700000|2022-10-26 00:55:00|4540.3|4535.3|4541.4|4536.4|4542.1|4537.1|4539.3|4534.3|0
1666746000000|2022-10-26 01:00:00|4541.5|4536.5|4541.2|4536.2|4542.6|4537.6|4540.5|4535.5|0
1666746300000|2022-10-26 01:05:00|4541.1|4536.1|4538.8|4533.8|4541.4|4536.4|4536.8|4531.8|0
1666746600000|2022-10-26 01:10:00|4538.9|4533.9|4543.4|4538.4|4543.6|4538.6|4538.3|4533.3|0
1666746900000|2022-10-26 01:15:00|4543.2|4538.2|4546.6|4541.6|4548.6|4543.6|4543|4538|0
1666747200000|2022-10-26 01:20:00|4546.3|4541.3|4544|4539|4547.8|4542.8|4543.7|4538.7|0
1666747500000|2022-10-26 01:25:00|4543.9|4538.9|4544.6|4539.6|4545.6|4540.6|4542.1|4537.1|0
1666747800000|2022-10-26 01:30:00|4544.5|4539.5|4550.7|4545.7|4550.8|4545.8|4544.4|4539.4|0
1666748100000|2022-10-26 01:35:00|4550.6|4545.6|4553.3|4548.3|4553.5|4548.5|4549.8|4544.8|0
1666748400000|2022-10-26 01:40:00|4553.4|4548.4|4551.5|4546.5|4554.7|4549.7|4550.4|4545.4|0
1666748700000|2022-10-26 01:45:00|4551.7|4546.7|4556.7|4551.7|4556.9|4551.9|4551.2|4546.2|0
1666749000000|2022-10-26 01:50:00|4556.8|4551.8|4555.3|4550.3|4558|4553|4554.9|4549.9|0
1666749300000|2022-10-26 01:55:00|4555.2|4550.2|4555.3|4550.3|4556|4551|4553.7|4548.7|0
1666749600000|2022-10-26 02:00:00|4555.4|4550.4|4567.3|4562.3|4568.8|4563.8|4555.3|4550.3|0
1666749900000|2022-10-26 02:05:00|4567.5|4562.5|4566.8|4561.8|4568.1|4563.1|4565.3|4560.3|0
1666750200000|2022-10-26 02:10:00|4566.7|4561.7|4567.4|4562.4|4567.7|4562.7|4565.9|4560.9|0
1666750500000|2022-10-26 02:15:00|4567.5|4562.5|4570.4|4565.4|4571.1|4566.1|4566.5|4561.5|0
1666750800000|2022-10-26 02:20:00|4570.3|4565.3|4566.5|4561.5|4570.4|4565.4|4566.3|4561.3|0
1666751100000|2022-10-26 02:25:00|4566.6|4561.6|4568.4|4563.4|4570.1|4565.1|4566.4|4561.4|0
1666751400000|2022-10-26 02:30:00|4568.5|4563.5|4567.8|4562.8|4568.8|4563.8|4566.7|4561.7|0
1666751700000|2022-10-26 02:35:00|4567.7|4562.7|4570.8|4565.8|4570.9|4565.9|4567.1|4562.1|0
1666752000000|2022-10-26 02:40:00|4571|4566|4577.8|4572.8|4578.6|4573.6|4570.7|4565.7|0
1666752300000|2022-10-26 02:45:00|4577.9|4572.9|4579.2|4574.2|4580.8|4575.8|4577.7|4572.7|0
1666752600000|2022-10-26 02:50:00|4579.1|4574.1|4576.6|4571.6|4579.2|4574.2|4575.8|4570.8|0
1666752900000|2022-10-26 02:55:00|4576.7|4571.7|4575.2|4570.2|4577.9|4572.9|4574.9|4569.9|0
1666753200000|2022-10-26 03:00:00|4575.3|4570.3|4572.1|4567.1|4576|4571|4572|4567|0
1666753500000|2022-10-26 03:05:00|4572.2|4567.2|4572.5|4567.5|4574.1|4569.1|4571.7|4566.7|0
1666753800000|2022-10-26 03:10:00|4572.7|4567.7|4572.5|4567.5|4573.3|4568.3|4571.7|4566.7|0
1666754100000|2022-10-26 03:15:00|4572.4|4567.4|4575.4|4570.4|4575.9|4570.9|4570.9|4565.9|0
1666754400000|2022-10-26 03:20:00|4575.2|4570.2|4574.6|4569.6|4575.6|4570.6|4574.2|4569.2|0
1666754700000|2022-10-26 03:25:00|4574.4|4569.4|4578.5|4573.5|4578.8|4573.8|4574|4569|0
1666755000000|2022-10-26 03:30:00|4578.4|4573.4|4577|4572|4578.8|4573.8|4576.9|4571.9|0
1666755300000|2022-10-26 03:35:00|4576.9|4571.9|4575.1|4570.1|4577|4572|4574|4569|0
1666755600000|2022-10-26 03:40:00|4575.2|4570.2|4574.1|4569.1|4575.2|4570.2|4573.2|4568.2|0
1666755900000|2022-10-26 03:45:00|4574.2|4569.2|4575.6|4570.6|4575.6|4570.6|4574|4569|0
1666756200000|2022-10-26 03:50:00|4575.5|4570.5|4577.3|4572.3|4578.1|4573.1|4574.6|4569.6|0
1666756500000|2022-10-26 03:55:00|4577.4|4572.4|4577.3|4572.3|4578.2|4573.2|4576.4|4571.4|0
1666756800000|2022-10-26 04:00:00|4577.2|4572.2|4576.7|4571.7|4578|4573|4575.4|4570.4|0
1666757100000|2022-10-26 04:05:00|4576.5|4571.5|4576.5|4571.5|4577.6|4572.6|4575.5|4570.5|0
1666757400000|2022-10-26 04:10:00|4576.6|4571.6|4575.5|4570.5|4577|4572|4575.4|4570.4|0
1666757700000|2022-10-26 04:15:00|4575.4|4570.4|4575.9|4570.9|4576.2|4571.2|4574.8|4569.8|0
1666758000000|2022-10-26 04:20:00|4576|4571|4576|4571|4576.7|4571.7|4575.2|4570.2|0
1666758300000|2022-10-26 04:25:00|4575.9|4570.9|4577.8|4572.8|4577.9|4572.9|4575.1|4570.1|0
1666758600000|2022-10-26 04:30:00|4577.7|4572.7|4580.3|4575.3|4580.7|4575.7|4577.7|4572.7|0
1666758900000|2022-10-26 04:35:00|4580.2|4575.2|4577.5|4572.5|4580.3|4575.3|4577.2|4572.2|0
1666759200000|2022-10-26 04:40:00|4577.4|4572.4|4577|4572|4578.2|4573.2|4576|4571|0
1666759500000|2022-10-26 04:45:00|4576.9|4571.9|4576|4571|4577.5|4572.5|4575.9|4570.9|0
1666759800000|2022-10-26 04:50:00|4576.1|4571.1|4577.2|4572.2|4577.5|4572.5|4575.9|4570.9|0
1666760100000|2022-10-26 04:55:00|4577.3|4572.3|4576.1|4571.1|4577.8|4572.8|4575.9|4570.9|0
1666760400000|2022-10-26 05:00:00|4575.7|4570.7|4578.9|4573.9|4580.3|4575.3|4575.1|4570.1|0
1666760700000|2022-10-26 05:05:00|4579.1|4574.1|4573.5|4568.5|4579.2|4574.2|4572.8|4567.8|0
1666761000000|2022-10-26 05:10:00|4573.4|4568.4|4570.9|4565.9|4573.7|4568.7|4570.8|4565.8|0
1666761300000|2022-10-26 05:15:00|4570.8|4565.8|4571.1|4566.1|4572.1|4567.1|4569.9|4564.9|0
1666761600000|2022-10-26 05:20:00|4571.2|4566.2|4572.6|4567.6|4573|4568|4570.5|4565.5|0
1666761900000|2022-10-26 05:25:00|4572.5|4567.5|4574.9|4569.9|4575.2|4570.2|4572.3|4567.3|0
1666762200000|2022-10-26 05:30:00|4574.8|4569.8|4572.1|4567.1|4575.2|4570.2|4571.8|4566.8|0
1666762500000|2022-10-26 05:35:00|4571.8|4566.8|4573|4568|4573.6|4568.6|4571.2|4566.2|0
1666762800000|2022-10-26 05:40:00|4572.6|4567.6|4576.1|4571.1|4576.2|4571.2|4572.6|4567.6|0
1666763100000|2022-10-26 05:45:00|4576|4571|4575.6|4570.6|4576.6|4571.6|4575|4570|0
1666763400000|2022-10-26 05:50:00|4575.5|4570.5|4572.8|4567.8|4576.5|4571.5|4571.8|4566.8|0
1666763700000|2022-10-26 05:55:00|4572.7|4567.7|4571.8|4566.8|4574|4569|4570.7|4565.7|0
1666764000000|2022-10-26 06:00:00|4571.9|4566.9|4574.4|4569.4|4574.6|4569.6|4570.2|4565.2|0
1666764300000|2022-10-26 06:05:00|4575.2|4570.2|4570.5|4565.5|4575.2|4570.2|4568.3|4563.3|0
1666764600000|2022-10-26 06:10:00|4570.6|4565.6|4575.6|4570.6|4578.6|4573.6|4569.9|4564.9|0
1666764900000|2022-10-26 06:15:00|4575.5|4570.5|4575.2|4570.2|4577.4|4572.4|4574.6|4569.6|0
1666765200000|2022-10-26 06:20:00|4575.1|4570.1|4568.3|4563.3|4575.7|4570.7|4568.2|4563.2|0
1666765500000|2022-10-26 06:25:00|4568.5|4563.5|4568.8|4563.8|4571.1|4566.1|4567|4562|0
1666765800000|2022-10-26 06:30:00|4568.7|4563.7|4571.1|4566.1|4572.9|4567.9|4567.8|4562.8|0
1666766100000|2022-10-26 06:35:00|4570.9|4565.9|4572.1|4567.1|4572.3|4567.3|4569.9|4564.9|0
1666766400000|2022-10-26 06:40:00|4572|4567|4571|4566|4572.3|4567.3|4568.7|4563.7|0
1666766700000|2022-10-26 06:45:00|4570.9|4565.9|4570.5|4565.5|4572.2|4567.2|4569.4|4564.4|0
1666767000000|2022-10-26 06:50:00|4570.4|4565.4|4572.4|4567.4|4574.4|4569.4|4570.3|4565.3|0
1666767300000|2022-10-26 06:55:00|4572|4567|4574.7|4569.7|4576.5|4571.5|4571.5|4566.5|0
1666767600000|2022-10-26 07:00:00|4575.9|4570.9|4576.9|4571.9|4583|4578|4575.7|4570.7|0
1666767900000|2022-10-26 07:05:00|4576.8|4571.8|4579.8|4574.8|4581.4|4576.4|4573.4|4568.4|0
1666768200000|2022-10-26 07:10:00|4579.4|4574.4|4577.3|4572.3|4579.5|4574.5|4574.5|4569.5|0
1666768500000|2022-10-26 07:15:00|4577.4|4572.4|4583.6|4578.6|4585|4580|4576.9|4571.9|0
1666768800000|2022-10-26 07:20:00|4584.1|4579.1|4588.5|4583.5|4588.8|4583.8|4581.3|4576.3|0
1666769100000|2022-10-26 07:25:00|4588.4|4583.4|4586.7|4581.7|4588.4|4583.4|4581.9|4576.9|0
1666769400000|2022-10-26 07:30:00|4586.6|4581.6|4587.1|4582.1|4589.1|4584.1|4583.3|4578.3|0
1666769700000|2022-10-26 07:35:00|4587|4582|4585.8|4580.8|4588.2|4583.2|4582.6|4577.6|0
1666770000000|2022-10-26 07:40:00|4586|4581|4585.9|4580.9|4587.9|4582.9|4583.2|4578.2|0
1666770300000|2022-10-26 07:45:00|4586.1|4581.1|4589.6|4584.6|4590.9|4585.9|4583.6|4578.6|0
1666770600000|2022-10-26 07:50:00|4589.5|4584.5|4591|4586|4591.3|4586.3|4586.3|4581.3|0
1666770900000|2022-10-26 07:55:00|4590.8|4585.8|4589.9|4584.9|4593.1|4588.1|4588.7|4583.7|0
1666771200000|2022-10-26 08:00:00|4589.8|4584.8|4590.5|4587.5|4591.4|4587.5|4580.9|4577.9|0
1666771500000|2022-10-26 08:05:00|4590.6|4587.6|4590.5|4587.5|4591.6|4588.6|4588.2|4585.2|0
1666771800000|2022-10-26 08:10:00|4590.6|4587.6|4590.2|4587.2|4592.2|4589.2|4588.9|4585.9|0
1666772100000|2022-10-26 08:15:00|4590.4|4587.4|4585.9|4582.9|4591.5|4588.5|4585.4|4582.4|0
1666772400000|2022-10-26 08:20:00|4586|4583|4585.7|4582.7|4586.3|4583.3|4585.2|4582.2|0
1666772700000|2022-10-26 08:25:00|4585.8|4582.8|4589.1|4586.1|4590.7|4587.7|4585.3|4582.3|0
1666773000000|2022-10-26 08:30:00|4589.2|4586.2|4591.4|4588.4|4591.5|4588.5|4588.8|4585.8|0
1666773300000|2022-10-26 08:35:00|4591.5|4588.5|4600.3|4597.3|4601|4598|4591.2|4588.2|0
1666773600000|2022-10-26 08:40:00|4600.1|4597.1|4594.9|4591.9|4600.2|4597.2|4594.6|4591.6|0
1666773900000|2022-10-26 08:45:00|4594.8|4591.8|4595|4592|4595.1|4592.1|4592.6|4589.6|0
1666774200000|2022-10-26 08:50:00|4594.9|4591.9|4598.2|4595.2|4599|4596|4594.6|4591.6|0
1666774500000|2022-10-26 08:55:00|4597.8|4594.8|4598.9|4595.9|4599.4|4596.4|4597.6|4594.6|0
1666774800000|2022-10-26 09:00:00|4598.8|4595.8|4596.2|4593.2|4598.8|4595.8|4595.1|4592.1|0
1666775100000|2022-10-26 09:05:00|4596.4|4593.4|4595.2|4592.2|4597.1|4594.1|4595|4592|0
1666775400000|2022-10-26 09:10:00|4594.8|4591.8|4584.8|4581.8|4595.7|4592.7|4584.3|4581.3|0
1666775700000|2022-10-26 09:15:00|4584.9|4581.9|4584.9|4581.9|4585.5|4582.5|4583.5|4580.5|0
1666776000000|2022-10-26 09:20:00|4584.7|4581.7|4581.7|4578.7|4585|4582|4580.8|4577.8|0
1666776300000|2022-10-26 09:25:00|4581.6|4578.6|4580.6|4577.6|4582|4579|4580.3|4577.3|0
1666776600000|2022-10-26 09:30:00|4580.5|4577.5|4581.9|4578.9|4581.9|4578.9|4580.3|4577.3|0
1666776900000|2022-10-26 09:35:00|4582|4579|4584.8|4581.8|4584.9|4581.9|4581.6|4578.6|0
1666777200000|2022-10-26 09:40:00|4584.7|4581.7|4587.5|4584.5|4587.5|4584.5|4584.7|4581.7|0
1666777500000|2022-10-26 09:45:00|4587.4|4584.4|4588.4|4585.4|4588.8|4585.8|4585.9|4582.9|0
1666777800000|2022-10-26 09:50:00|4588.3|4585.3|4585.9|4582.9|4589.1|4586.1|4585.9|4582.9|0
1666778100000|2022-10-26 09:55:00|4585.7|4582.7|4583.6|4580.6|4586.3|4583.3|4583.6|4580.6|0
1666778400000|2022-10-26 10:00:00|4584|4581|4579.4|4576.4|4584.1|4581.1|4577.4|4574.4|0
1666778700000|2022-10-26 10:05:00|4579.5|4576.5|4582.7|4579.7|4583.7|4580.7|4579.5|4576.5|0
1666779000000|2022-10-26 10:10:00|4582.6|4579.6|4580|4577|4582.6|4579.6|4577.8|4574.8|0
1666779300000|2022-10-26 10:15:00|4579.9|4576.9|4581.9|4578.9|4582.7|4579.7|4579.9|4576.9|0
1666779600000|2022-10-26 10:20:00|4581.8|4578.8|4579.6|4576.6|4583.1|4580.1|4579.2|4576.2|0
1666779900000|2022-10-26 10:25:00|4579.7|4576.7|4581.5|4578.5|4582.1|4579.1|4579.7|4576.7|0
1666780200000|2022-10-26 10:30:00|4581.4|4578.4|4583.9|4580.9|4585.6|4582.6|4580.6|4577.6|0
1666780500000|2022-10-26 10:35:00|4583.8|4580.8|4581.3|4578.3|4584|4581|4581.2|4578.2|0
1666780800000|2022-10-26 10:40:00|4581.5|4578.5|4583.8|4580.8|4584.1|4581.1|4581.1|4578.1|0
1666781100000|2022-10-26 10:45:00|4584.4|4581.4|4585.6|4582.6|4586.2|4583.2|4583.9|4580.9|0
1666781400000|2022-10-26 10:50:00|4585.5|4582.5|4583|4580|4585.6|4582.6|4582.9|4579.9|0
1666781700000|2022-10-26 10:55:00|4582.9|4579.9|4582.8|4579.8|4583.7|4580.7|4581.6|4578.6|0
1666782000000|2022-10-26 11:00:00|4582.6|4579.6|4579.4|4576.4|4582.6|4579.6|4577.1|4574.1|0
1666782300000|2022-10-26 11:05:00|4579.1|4576.1|4572.1|4569.1|4579.9|4576.9|4572.1|4569.1|0
1666782600000|2022-10-26 11:10:00|4572.5|4569.5|4570.2|4567.2|4573.5|4570.5|4570|4567|0
1666782900000|2022-10-26 11:15:00|4570.4|4567.4|4579.5|4576.5|4579.5|4576.5|4570.3|4567.3|0
1666783200000|2022-10-26 11:20:00|4579.9|4576.9|4582.2|4579.2|4582.6|4579.6|4577.2|4574.2|0
1666783500000|2022-10-26 11:25:00|4582.3|4579.3|4583.8|4580.8|4584.2|4581.2|4580.4|4577.4|0
1666783800000|2022-10-26 11:30:00|4584.1|4581.1|4587.1|4584.1|4591.3|4588.3|4583.9|4580.9|0
1666784100000|2022-10-26 11:35:00|4587|4584|4585.9|4582.9|4587|4584|4582.9|4579.9|0
1666784400000|2022-10-26 11:40:00|4585.8|4582.8|4582.6|4579.6|4585.8|4582.8|4582.3|4579.3|0
1666784700000|2022-10-26 11:45:00|4582.7|4579.7|4577.7|4574.7|4583.5|4580.5|4577.6|4574.6|0
1666785000000|2022-10-26 11:50:00|4577.6|4574.6|4578.5|4575.5|4578.8|4575.8|4575.9|4572.9|0
1666785300000|2022-10-26 11:55:00|4578.2|4575.2|4580.2|4577.2|4583|4580|4578.2|4575.2|0
1666785600000|2022-10-26 12:00:00|4580.3|4577.3|4578.8|4575.8|4580.6|4577.6|4577.5|4574.5|0
1666785900000|2022-10-26 12:05:00|4578.7|4575.7|4576.1|4573.1|4578.9|4575.9|4574.4|4571.4|0
1666786200000|2022-10-26 12:10:00|4576|4573|4581.9|4578.9|4582.1|4579.1|4575.9|4572.9|0
1666786500000|2022-10-26 12:15:00|4582.1|4579.1|4577.2|4574.2|4582.6|4579.6|4576.7|4573.7|0
1666786800000|2022-10-26 12:20:00|4576.5|4573.5|4569.9|4566.9|4576.8|4573.8|4569.2|4566.2|0
1666787100000|2022-10-26 12:25:00|4570.2|4567.2|4569.1|4566.1|4571.9|4568.9|4568.4|4565.4|0
1666787400000|2022-10-26 12:30:00|4569|4566|4567.1|4564.1|4571.8|4568.8|4565.7|4562.7|0
1666787700000|2022-10-26 12:35:00|4567.2|4564.2|4565.9|4562.9|4568.7|4565.7|4563.7|4560.7|0
1666788000000|2022-10-26 12:40:00|4566|4563|4564.1|4561.1|4566.3|4563.3|4563.3|4560.3|0
1666788300000|2022-10-26 12:45:00|4564.7|4561.7|4569.7|4566.7|4570.3|4567.3|4562.5|4559.5|0
1666788600000|2022-10-26 12:50:00|4569|4566|4570.9|4567.9|4573.3|4570.3|4567.7|4564.7|0
1666788900000|2022-10-26 12:55:00|4571|4568|4573|4570|4573|4570|4569.6|4566.6|0
1666789200000|2022-10-26 13:00:00|4572.5|4569.5|4572.8|4569.8|4576.3|4573.3|4571.9|4568.9|0
1666789500000|2022-10-26 13:05:00|4572.7|4569.7|4569.2|4566.2|4572.9|4569.9|4566.6|4563.6|0
1666789800000|2022-10-26 13:10:00|4569.4|4566.4|4573.7|4570.7|4574.3|4571.3|4568.4|4565.4|0
1666790100000|2022-10-26 13:15:00|4574|4571|4564.6|4561.6|4574|4571|4563.6|4560.6|0
1666790400000|2022-10-26 13:20:00|4564.4|4561.4|4563.7|4560.7|4565.3|4562.3|4561.5|4558.5|0
1666790700000|2022-10-26 13:25:00|4562|4559|4555|4552|4562|4559|4552.7|4549.7|0
1666791000000|2022-10-26 13:30:00|4556.8|4553.8|4571.8|4570|4571.8|4570|4530.7|4528.9|0
1666791300000|2022-10-26 13:35:00|4571.6|4569.8|4601.9|4600.1|4602.2|4600.4|4561.3|4559.5|0
1666791600000|2022-10-26 13:40:00|4602|4600.2|4583.2|4581.4|4607.4|4605.6|4583.1|4581.3|0
1666791900000|2022-10-26 13:45:00|4582.1|4580.3|4609.5|4607.7|4621.7|4619.9|4579.5|4577.7|0
1666792200000|2022-10-26 13:50:00|4611.2|4609.4|4604.7|4602.9|4618.2|4616.4|4603.5|4601.7|0
1666792500000|2022-10-26 13:55:00|4605|4603.2|4594.3|4592.5|4616.5|4614.7|4593.5|4591.7|0
1666792800000|2022-10-26 14:00:00|4595.4|4593.6|4612.7|4610.9|4627.7|4625.9|4595.4|4593.6|0
1666793100000|2022-10-26 14:05:00|4612.6|4610.8|4617.9|4616.1|4633|4631.2|4606.5|4604.7|0
1666793400000|2022-10-26 14:10:00|4618|4616.2|4630|4628.2|4634.6|4632.8|4608.8|4607|0
1666793700000|2022-10-26 14:15:00|4630.1|4628.3|4640.7|4638.9|4642|4640.2|4618.8|4617|0
1666794000000|2022-10-26 14:20:00|4639.6|4637.8|4623.4|4621.6|4641.2|4639.4|4622.6|4620.8|0
1666794300000|2022-10-26 14:25:00|4623.9|4622.1|4651.3|4649.5|4657.3|4655.5|4623.1|4621.3|0
1666794600000|2022-10-26 14:30:00|4651.6|4649.8|4657|4655.2|4658.1|4656.3|4646|4644.2|0
1666794900000|2022-10-26 14:35:00|4656.7|4654.9|4679.2|4677.4|4681.2|4679.4|4654.4|4652.6|0
1666795200000|2022-10-26 14:40:00|4678.9|4677.1|4693.8|4692|4694.7|4692.9|4678.9|4677.1|0
1666795500000|2022-10-26 14:45:00|4693.5|4691.7|4696.6|4694.8|4705.3|4703.5|4689.8|4688|0
1666795800000|2022-10-26 14:50:00|4696.7|4694.9|4683.3|4681.5|4697.2|4695.4|4682.6|4680.8|0
1666796100000|2022-10-26 14:55:00|4683.1|4681.3|4668.5|4666.7|4683.1|4681.3|4667.9|4666.1|0
1666796400000|2022-10-26 15:00:00|4670.3|4668.5|4686.2|4684.4|4691.3|4689.5|4669.9|4668.1|0
1666796700000|2022-10-26 15:05:00|4685.9|4684.1|4700.7|4698.9|4703.1|4701.3|4678.4|4676.6|0
1666797000000|2022-10-26 15:10:00|4700.5|4698.7|4711.7|4709.9|4711.7|4709.9|4695.6|4693.8|0
1666797300000|2022-10-26 15:15:00|4711.5|4709.7|4708.8|4707|4712.7|4710.9|4702.5|4700.7|0
1666797600000|2022-10-26 15:20:00|4708.6|4706.8|4707|4705.2|4713.5|4711.7|4702.3|4700.5|0
1666797900000|2022-10-26 15:25:00|4707.2|4705.4|4710.6|4708.8|4713.7|4711.9|4705.4|4703.6|0
1666798200000|2022-10-26 15:30:00|4710.7|4708.9|4710.7|4708.9|4714.9|4713.1|4705.3|4703.5|0
1666798500000|2022-10-26 15:35:00|4710.6|4708.8|4715|4713.2|4716.8|4715|4700.9|4699.1|0
1666798800000|2022-10-26 15:40:00|4714.9|4713.1|4716.7|4714.9|4722.5|4720.7|4712|4710.2|0
1666799100000|2022-10-26 15:45:00|4716|4714.2|4708|4706.2|4716.4|4714.6|4704.5|4702.7|0
1666799400000|2022-10-26 15:50:00|4707.7|4705.9|4696.5|4694.7|4709|4707.2|4696.5|4694.7|0
1666799700000|2022-10-26 15:55:00|4696.6|4694.8|4698.9|4697.1|4700.6|4698.8|4695.8|4694|0
1666800000000|2022-10-26 16:00:00|4699|4697.2|4698.3|4696.5|4708.2|4706.4|4698|4696.2|0
1666800300000|2022-10-26 16:05:00|4697.7|4695.9|4695.8|4694|4704.1|4702.3|4694.4|4692.6|0
1666800600000|2022-10-26 16:10:00|4695.6|4693.8|4698.7|4696.9|4705.5|4703.7|4694.7|4692.9|0
1666800900000|2022-10-26 16:15:00|4698.8|4697|4703.3|4701.5|4705|4703.2|4692.5|4690.7|0
1666801200000|2022-10-26 16:20:00|4703.4|4701.6|4708.5|4706.7|4710|4708.2|4701.1|4699.3|0
1666801500000|2022-10-26 16:25:00|4708.7|4706.9|4699.4|4697.6|4709.5|4707.7|4697.2|4695.4|0
1666801800000|2022-10-26 16:30:00|4699.1|4697.3|4698.7|4696.9|4710.1|4708.3|4698.1|4696.3|0
1666802100000|2022-10-26 16:35:00|4699.4|4697.6|4693.2|4691.4|4704|4702.2|4691.8|4690|0
1666802400000|2022-10-26 16:40:00|4693.7|4691.9|4684.2|4682.4|4695.1|4693.3|4682|4680.2|0
1666802700000|2022-10-26 16:45:00|4684.6|4682.8|4676.9|4675.1|4687.1|4685.3|4676.2|4674.4|0
1666803000000|2022-10-26 16:50:00|4676.6|4674.8|4666.7|4664.9|4676.6|4674.8|4665.3|4663.5|0
1666803300000|2022-10-26 16:55:00|4666.5|4664.7|4654.9|4653.1|4668.5|4666.7|4647.9|4646.1|0
1666803600000|2022-10-26 17:00:00|4654.5|4652.7|4654.1|4652.3|4656.7|4654.9|4643|4641.2|0
1666803900000|2022-10-26 17:05:00|4654|4652.2|4646.9|4645.1|4655.4|4653.6|4643.8|4642|0
1666804200000|2022-10-26 17:10:00|4647.6|4645.8|4647.5|4645.7|4657.1|4655.3|4645.9|4644.1|0
1666804500000|2022-10-26 17:15:00|4648.1|4646.3|4644.8|4643|4650.1|4648.3|4640.4|4638.6|0
1666804800000|2022-10-26 17:20:00|4644.6|4642.8|4634.9|4633.1|4646.7|4644.9|4632.2|4630.4|0
1666805100000|2022-10-26 17:25:00|4634.5|4632.7|4625.1|4623.3|4635.1|4633.3|4624.1|4622.3|0
1666805400000|2022-10-26 17:30:00|4626|4624.2|4622.7|4620.9|4628.1|4626.3|4618.1|4616.3|0
1666805700000|2022-10-26 17:35:00|4623.1|4621.3|4634.5|4632.7|4634.6|4632.8|4623.1|4621.3|0
1666806000000|2022-10-26 17:40:00|4634.1|4632.3|4642.6|4640.8|4643.5|4641.7|4633|4631.2|0
1666806300000|2022-10-26 17:45:00|4642.7|4640.9|4637|4635.2|4645|4643.2|4637|4635.2|0
1666806600000|2022-10-26 17:50:00|4636.9|4635.1|4645|4643.2|4646.8|4645|4636.7|4634.9|0
1666806900000|2022-10-26 17:55:00|4644.8|4643|4645.1|4643.3|4647.9|4646.1|4638.4|4636.6|0
1666807200000|2022-10-26 18:00:00|4644.5|4642.7|4650.1|4648.3|4651.1|4649.3|4641.2|4639.4|0
1666807500000|2022-10-26 18:05:00|4650.5|4648.7|4651.4|4649.6|4655.1|4653.3|4650.1|4648.3|0
1666807800000|2022-10-26 18:10:00|4650.6|4648.8|4647.8|4646|4655.3|4653.5|4647|4645.2|0
1666808100000|2022-10-26 18:15:00|4647.7|4645.9|4639.5|4637.7|4648.5|4646.7|4639.4|4637.6|0
1666808400000|2022-10-26 18:20:00|4639.4|4637.6|4634.1|4632.3|4640.2|4638.4|4631.5|4629.7|0
1666808700000|2022-10-26 18:25:00|4634.4|4632.6|4628.7|4626.9|4639.1|4637.3|4627.4|4625.6|0
1666809000000|2022-10-26 18:30:00|4628.6|4626.8|4626|4624.2|4629.6|4627.8|4624.6|4622.8|0
1666809300000|2022-10-26 18:35:00|4625.7|4623.9|4628|4626.2|4632|4630.2|4624.4|4622.6|0
1666809600000|2022-10-26 18:40:00|4628.1|4626.3|4610.5|4608.7|4628.4|4626.6|4610.5|4608.7|0
1666809900000|2022-10-26 18:45:00|4610.2|4608.4|4616.6|4614.8|4617.6|4615.8|4610.2|4608.4|0
1666810200000|2022-10-26 18:50:00|4615.5|4613.7|4619.5|4617.7|4620|4618.2|4612.9|4611.1|0
1666810500000|2022-10-26 18:55:00|4619.4|4617.6|4622.3|4620.5|4624.2|4622.4|4610.8|4609|0
1666810800000|2022-10-26 19:00:00|4621.8|4620|4604.7|4602.9|4621.9|4620.1|4603.6|4601.8|0
1666811100000|2022-10-26 19:05:00|4604.6|4602.8|4607.3|4605.5|4607.7|4605.9|4598.4|4596.6|0
1666811400000|2022-10-26 19:10:00|4607.1|4605.3|4610.5|4608.7|4610.5|4608.7|4600.5|4598.7|0
1666811700000|2022-10-26 19:15:00|4611|4609.2|4620.8|4619|4620.9|4619.1|4609.5|4607.7|0
1666812000000|2022-10-26 19:20:00|4620.6|4618.8|4610.9|4609.1|4620.9|4619.1|4609.8|4608|0
1666812300000|2022-10-26 19:25:00|4611.6|4609.8|4611.8|4610|4615.2|4613.4|4605.6|4603.8|0
1666812600000|2022-10-26 19:30:00|4612.1|4610.3|4612.3|4610.5|4619.7|4617.9|4611.8|4610|0
1666812900000|2022-10-26 19:35:00|4612.4|4610.6|4611.5|4609.7|4613.8|4612|4604.2|4602.4|0
1666813200000|2022-10-26 19:40:00|4611.3|4609.5|4616.1|4614.3|4617.6|4615.8|4609.9|4608.1|0
1666813500000|2022-10-26 19:45:00|4615.9|4614.1|4606.6|4604.8|4616.8|4615|4603.7|4601.9|0
1666813800000|2022-10-26 19:50:00|4606.3|4604.5|4613.6|4611.8|4614.6|4612.8|4599.8|4598|0
1666814100000|2022-10-26 19:55:00|4612.4|4610.6|4606.2|4604.4|4612.4|4610.6|4600.9|4599.1|0
1666814400000|2022-10-26 20:00:00|4606.8|4603.8|4611.3|4608.3|4613.3|4610.3|4601.4|4598.4|0
1666814700000|2022-10-26 20:05:00|4611.5|4608.5|4568.7|4565.7|4675.3|4672.3|4557.7|4554.7|0
1666815000000|2022-10-26 20:10:00|4569|4566|4581.6|4578.6|4592.7|4589.7|4568.9|4565.9|0
1666815300000|2022-10-26 20:15:00|4581.5|4578.5|4565.3|4562.3|4583.4|4580.4|4564.8|4561.8|0
1666815600000|2022-10-26 20:20:00|4565.8|4562.8|4565.1|4562.1|4566.4|4563.4|4557.2|4554.2|0
1666815900000|2022-10-26 20:25:00|4565|4562|4572.5|4569.5|4575.7|4572.7|4564.1|4561.1|0
1666816200000|2022-10-26 20:30:00|4572.7|4569.7|4572.3|4569.3|4575.7|4572.7|4565.8|4562.8|0
1666816500000|2022-10-26 20:35:00|4572.2|4569.2|4572.5|4569.5|4572.5|4569.5|4567.8|4564.8|0
1666816800000|2022-10-26 20:40:00|4572.6|4569.6|4570.6|4567.6|4572.6|4569.6|4569.2|4566.2|0
1666817100000|2022-10-26 20:45:00|4570.3|4567.3|4572.3|4569.3|4572.6|4569.6|4568.1|4565.1|0
1666817400000|2022-10-26 20:50:00|4572.5|4569.5|4569.6|4566.6|4573.2|4570.2|4569.3|4566.3|0
1666817700000|2022-10-26 20:55:00|4569.3|4566.3|4571.8|4568.8|4573|4570|4566.7|4563.7|0
1666818000000|2022-10-26 21:00:00|4571.9|4568.9|4569.2|4566.2|4574|4571|4568|4565|0
1666818300000|2022-10-26 21:05:00|4569.1|4566.1|4570.7|4567.7|4571.1|4568.1|4565.5|4562.5|0
1666818600000|2022-10-26 21:10:00|4570.8|4567.8|4565.4|4562.4|4572.5|4569.5|4565|4562|0
1666818900000|2022-10-26 21:15:00|4565.6|4562.6|4563.5|4560.5|4565.8|4562.8|4562.3|4559.3|0
1666819200000|2022-10-26 21:20:00|4563.6|4560.6|4560.3|4557.3|4564|4561|4558.9|4555.9|0
1666819500000|2022-10-26 21:25:00|4560.4|4557.4|4559.9|4556.9|4562|4559|4558.8|4555.8|0
1666819800000|2022-10-26 21:30:00|4559.7|4556.7|4556|4553|4560.2|4557.2|4556|4553|0
1666820100000|2022-10-26 21:35:00|4556.1|4553.1|4548.7|4545.7|4556.1|4553.1|4546.3|4543.3|0
1666820400000|2022-10-26 21:40:00|4548.9|4545.9|4551.2|4548.2|4552.9|4549.9|4548.7|4545.7|0
1666820700000|2022-10-26 21:45:00|4551.3|4548.3|4544.2|4541.2|4551.6|4548.6|4544|4541|0
1666821000000|2022-10-26 21:50:00|4544.3|4541.3|4540.7|4537.7|4544.8|4541.8|4540.1|4537.1|0
1666821300000|2022-10-26 21:55:00|4540.6|4537.6|4533|4530|4541.1|4538.1|4532.7|4529.7|0
1666821600000|2022-10-26 22:00:00|4533.1|4530.1|4526.4|4523.4|4536.3|4533.3|4525.4|4522.4|0
1666821900000|2022-10-26 22:05:00|4526.5|4523.5|4528.1|4525.1|4528.9|4525.9|4522.8|4519.8|0
1666822200000|2022-10-26 22:10:00|4528|4525|4529.7|4526.7|4530.7|4527.7|4526.9|4523.9|0
1666822500000|2022-10-26 22:15:00|4529.8|4526.8|4535.1|4532.1|4535.6|4532.6|4529.6|4526.6|0
1666822800000|2022-10-26 22:20:00|4535.2|4532.2|4540.6|4537.6|4541|4538|4534.6|4531.6|0
1666823100000|2022-10-26 22:25:00|4540.4|4537.4|4545.9|4542.9|4546.3|4543.3|4539.9|4536.9|0
1666823400000|2022-10-26 22:30:00|4545.9|4542.9|4543.1|4540.1|4546.9|4543.9|4542.2|4539.2|0
1666823700000|2022-10-26 22:35:00|4543|4540|4545.6|4542.6|4545.6|4542.6|4543|4540|0
1666824000000|2022-10-26 22:40:00|4545.5|4542.5|4544.7|4541.7|4546.1|4543.1|4544|4541|0
1666824300000|2022-10-26 22:45:00|4544.6|4541.6|4545.5|4542.5|4546.8|4543.8|4544.3|4541.3|0
1666824600000|2022-10-26 22:50:00|4545.7|4542.7|4547.3|4544.3|4547.5|4544.5|4544.1|4541.1|0
1666824900000|2022-10-26 22:55:00|4547.6|4544.6|4546.2|4543.2|4547.8|4544.8|4545.2|4542.2|0
1666825200000|2022-10-26 23:00:00|4546.1|4543.1|4552.3|4549.3|4553.4|4550.4|4546.1|4543.1|0
1666825500000|2022-10-26 23:05:00|4552.4|4549.4|4552.6|4549.6|4554|4551|4551.7|4548.7|0
1666825800000|2022-10-26 23:10:00|4552.4|4549.4|4552.8|4549.8|4552.9|4549.9|4551.5|4548.5|0
1666826100000|2022-10-26 23:15:00|4552.7|4549.7|4549.7|4546.7|4552.8|4549.8|4549.6|4546.6|0
1666826400000|2022-10-26 23:20:00|4549.6|4546.6|4550.9|4547.9|4551.3|4548.3|4549.1|4546.1|0
1666826700000|2022-10-26 23:25:00|4551|4548|4553.1|4550.1|4553.1|4550.1|4550.5|4547.5|0
1666827000000|2022-10-26 23:30:00|4552.9|4549.9|4558.3|4555.3|4558.8|4555.8|4552.6|4549.6|0
1666827300000|2022-10-26 23:35:00|4558.4|4555.4|4560|4557|4560.7|4557.7|4558.3|4555.3|0
1666827600000|2022-10-26 23:40:00|4560.1|4557.1|4555.9|4552.9|4560.2|4557.2|4555.8|4552.8|0
1666827900000|2022-10-26 23:45:00|4555.8|4552.8|4556.1|4553.1|4557.3|4554.3|4555.7|4552.7|0
1666828200000|2022-10-26 23:50:00|4556|4553|4556.7|4553.7|4556.8|4553.8|4555.6|4552.6|0
1666828500000|2022-10-26 23:55:00|4556.8|4553.8|4556.5|4551.5|4557.5|4554.5|4554.7|4551.2|0
1666828800000|2022-10-27 00:00:00|4556.6|4551.6|4551.4|4546.4|4556.9|4551.9|4548.3|4543.3|0
1666829100000|2022-10-27 00:05:00|4551.3|4546.3|4551.7|4546.7|4553.8|4548.8|4550.2|4545.2|0
1666829400000|2022-10-27 00:10:00|4551.6|4546.6|4555.7|4550.7|4556.3|4551.3|4550.7|4545.7|0
1666829700000|2022-10-27 00:15:00|4555.8|4550.8|4563.5|4558.5|4563.5|4558.5|4555.5|4550.5|0
1666830000000|2022-10-27 00:20:00|4563.6|4558.6|4568|4563|4571.7|4566.7|4562.9|4557.9|0
1666830300000|2022-10-27 00:25:00|4567.9|4562.9|4561|4556|4568.3|4563.3|4559.9|4554.9|0
1666830600000|2022-10-27 00:30:00|4560.9|4555.9|4558.2|4553.2|4560.9|4555.9|4556|4551|0
1666830900000|2022-10-27 00:35:00|4558.4|4553.4|4553.3|4548.3|4558.4|4553.4|4550.3|4545.3|0
1666831200000|2022-10-27 00:40:00|4553.4|4548.4|4554.9|4549.9|4555.4|4550.4|4551.4|4546.4|0
1666831500000|2022-10-27 00:45:00|4555|4550|4552.7|4547.7|4555.8|4550.8|4551.8|4546.8|0
1666831800000|2022-10-27 00:50:00|4552.8|4547.8|4550.4|4545.4|4553.6|4548.6|4549.6|4544.6|0
1666832100000|2022-10-27 00:55:00|4550.3|4545.3|4552.9|4547.9|4553.6|4548.6|4549.9|4544.9|0
1666832400000|2022-10-27 01:00:00|4552.8|4547.8|4560|4555|4563.3|4558.3|4552.2|4547.2|0
1666832700000|2022-10-27 01:05:00|4560.1|4555.1|4557.2|4552.2|4561.9|4556.9|4556.6|4551.6|0
1666833000000|2022-10-27 01:10:00|4557.3|4552.3|4557.4|4552.4|4558|4553|4555.4|4550.4|0
1666833300000|2022-10-27 01:15:00|4557.5|4552.5|4559.4|4554.4|4559.9|4554.9|4551.8|4546.8|0
1666833600000|2022-10-27 01:20:00|4559.3|4554.3|4554.1|4549.1|4560.2|4555.2|4553.3|4548.3|0
1666833900000|2022-10-27 01:25:00|4554.2|4549.2|4555.1|4550.1|4556.1|4551.1|4552|4547|0
1666834200000|2022-10-27 01:30:00|4555.6|4550.6|4554.5|4549.5|4557.4|4552.4|4553.4|4548.4|0
1666834500000|2022-10-27 01:35:00|4554.6|4549.6|4561.4|4556.4|4561.4|4556.4|4554|4549|0
1666834800000|2022-10-27 01:40:00|4561.8|4556.8|4560.5|4555.5|4563.5|4558.5|4559.3|4554.3|0
1666835100000|2022-10-27 01:45:00|4560.6|4555.6|4558.1|4553.1|4561.1|4556.1|4557.1|4552.1|0
1666835400000|2022-10-27 01:50:00|4558.2|4553.2|4560.5|4555.5|4560.9|4555.9|4557.7|4552.7|0
1666835700000|2022-10-27 01:55:00|4560.6|4555.6|4558.7|4553.7|4561.8|4556.8|4558.6|4553.6|0
1666836000000|2022-10-27 02:00:00|4558.6|4553.6|4557|4552|4558.8|4553.8|4554.7|4549.7|0
1666836300000|2022-10-27 02:05:00|4556.9|4551.9|4557.3|4552.3|4558.9|4553.9|4556.4|4551.4|0
1666836600000|2022-10-27 02:10:00|4557.2|4552.2|4554.7|4549.7|4557.2|4552.2|4552.6|4547.6|0
1666836900000|2022-10-27 02:15:00|4554.8|4549.8|4551.9|4546.9|4555.3|4550.3|4551.1|4546.1|0
1666837200000|2022-10-27 02:20:00|4552|4547|4548.9|4543.9|4552|4547|4547.1|4542.1|0
1666837500000|2022-10-27 02:25:00|4548.8|4543.8|4546|4541|4549.4|4544.4|4544.8|4539.8|0
1666837800000|2022-10-27 02:30:00|4545.9|4540.9|4546.8|4541.8|4547.8|4542.8|4544.8|4539.8|0
1666838100000|2022-10-27 02:35:00|4546.5|4541.5|4545.5|4540.5|4547.4|4542.4|4544.7|4539.7|0
1666838400000|2022-10-27 02:40:00|4545.6|4540.6|4543.2|4538.2|4545.8|4540.8|4541.6|4536.6|0
1666838700000|2022-10-27 02:45:00|4544.4|4539.4|4548|4543|4549|4544|4544|4539|0
1666839000000|2022-10-27 02:50:00|4547.9|4542.9|4546.1|4541.1|4548.8|4543.8|4545.7|4540.7|0
1666839300000|2022-10-27 02:55:00|4546|4541|4547.6|4542.6|4549|4544|4545.8|4540.8|0
1666839600000|2022-10-27 03:00:00|4547.7|4542.7|4550.1|4545.1|4550.7|4545.7|4547.7|4542.7|0
1666839900000|2022-10-27 03:05:00|4550|4545|4554.2|4549.2|4554.2|4549.2|4549.1|4544.1|0
1666840200000|2022-10-27 03:10:00|4554.4|4549.4|4552.1|4547.1|4554.6|4549.6|4551.2|4546.2|0
1666840500000|2022-10-27 03:15:00|4552.2|4547.2|4551.6|4546.6|4553|4548|4551.5|4546.5|0
1666840800000|2022-10-27 03:20:00|4551.5|4546.5|4550.2|4545.2|4551.7|4546.7|4549.7|4544.7|0
1666841100000|2022-10-27 03:25:00|4550.1|4545.1|4548.8|4543.8|4550.9|4545.9|4547.7|4542.7|0
1666841400000|2022-10-27 03:30:00|4548.6|4543.6|4552|4547|4553.4|4548.4|4548.3|4543.3|0
1666841700000|2022-10-27 03:35:00|4552.1|4547.1|4553.4|4548.4|4553.9|4548.9|4551.6|4546.6|0
1666842000000|2022-10-27 03:40:00|4553.2|4548.2|4553.3|4548.3|4553.9|4548.9|4552.4|4547.4|0
1666842300000|2022-10-27 03:45:00|4553|4548|4554.6|4549.6|4554.7|4549.7|4552.4|4547.4|0
1666842600000|2022-10-27 03:50:00|4554.5|4549.5|4556.4|4551.4|4557.4|4552.4|4554|4549|0
1666842900000|2022-10-27 03:55:00|4556.3|4551.3|4557.1|4552.1|4557.3|4552.3|4556.3|4551.3|0
1666843200000|2022-10-27 04:00:00|4557|4552|4555.6|4550.6|4557.5|4552.5|4554.9|4549.9|0
1666843500000|2022-10-27 04:05:00|4555.5|4550.5|4556.5|4551.5|4557.2|4552.2|4554.8|4549.8|0
1666843800000|2022-10-27 04:10:00|4556.6|4551.6|4557.4|4552.4|4557.9|4552.9|4556.4|4551.4|0
1666844100000|2022-10-27 04:15:00|4557.3|4552.3|4557.1|4552.1|4557.9|4552.9|4556|4551|0
1666844400000|2022-10-27 04:20:00|4557.2|4552.2|4557.6|4552.6|4558.3|4553.3|4556.5|4551.5|0
1666844700000|2022-10-27 04:25:00|4557.7|4552.7|4558|4553|4558.5|4553.5|4556.8|4551.8|0
1666845000000|2022-10-27 04:30:00|4558.1|4553.1|4557.3|4552.3|4558.3|4553.3|4556.7|4551.7|0
1666845300000|2022-10-27 04:35:00|4557.4|4552.4|4556.1|4551.1|4558|4553|4554.8|4549.8|0
1666845600000|2022-10-27 04:40:00|4556.2|4551.2|4555.8|4550.8|4557.6|4552.6|4555.5|4550.5|0
1666845900000|2022-10-27 04:45:00|4555.7|4550.7|4557.2|4552.2|4558.1|4553.1|4554.3|4549.3|0
1666846200000|2022-10-27 04:50:00|4557|4552|4559.4|4554.4|4559.7|4554.7|4556.7|4551.7|0
1666846500000|2022-10-27 04:55:00|4559.3|4554.3|4559.3|4554.3|4560.6|4555.6|4558.3|4553.3|0
1666846800000|2022-10-27 05:00:00|4559.4|4554.4|4557.5|4552.5|4559.6|4554.6|4557.3|4552.3|0
1666847100000|2022-10-27 05:05:00|4557.4|4552.4|4556|4551|4557.5|4552.5|4554.1|4549.1|0
1666847400000|2022-10-27 05:10:00|4555.9|4550.9|4555.5|4550.5|4556.6|4551.6|4553.1|4548.1|0
1666847700000|2022-10-27 05:15:00|4555.6|4550.6|4553.1|4548.1|4555.7|4550.7|4552.5|4547.5|0
1666848000000|2022-10-27 05:20:00|4553|4548|4554.9|4549.9|4555|4550|4551|4546|0
1666848300000|2022-10-27 05:25:00|4554.8|4549.8|4552.7|4547.7|4555|4550|4551.4|4546.4|0
1666848600000|2022-10-27 05:30:00|4552.3|4547.3|4555.8|4550.8|4555.8|4550.8|4551.5|4546.5|0
1666848900000|2022-10-27 05:35:00|4555.9|4550.9|4559.4|4554.4|4561.6|4556.6|4555|4550|0
1666849200000|2022-10-27 05:40:00|4559.5|4554.5|4563.4|4558.4|4564.3|4559.3|4559|4554|0
1666849500000|2022-10-27 05:45:00|4563.7|4558.7|4561.7|4556.7|4564.9|4559.9|4561.6|4556.6|0
1666849800000|2022-10-27 05:50:00|4561.8|4556.8|4561.5|4556.5|4563|4558|4560.7|4555.7|0
1666850100000|2022-10-27 05:55:00|4561.6|4556.6|4562.2|4557.2|4564.2|4559.2|4561|4556|0
1666850400000|2022-10-27 06:00:00|4562|4557|4557.8|4552.8|4564.2|4559.2|4557|4552|0
1666850700000|2022-10-27 06:05:00|4557.9|4552.9|4558.3|4553.3|4558.5|4553.5|4556.4|4551.4|0
1666851000000|2022-10-27 06:10:00|4558|4553|4555.3|4550.3|4558.4|4553.4|4553.8|4548.8|0
1666851300000|2022-10-27 06:15:00|4555.2|4550.2|4556.4|4551.4|4556.9|4551.9|4553.6|4548.6|0
1666851600000|2022-10-27 06:20:00|4556.3|4551.3|4549.8|4544.8|4556.5|4551.5|4547.5|4542.5|0
1666851900000|2022-10-27 06:25:00|4549.6|4544.6|4553.5|4548.5|4556|4551|4549.1|4544.1|0
1666852200000|2022-10-27 06:30:00|4553.4|4548.4|4545.2|4540.2|4553.6|4548.6|4544.2|4539.2|0
1666852500000|2022-10-27 06:35:00|4545.3|4540.3|4544.8|4539.8|4547|4542|4543.5|4538.5|0
1666852800000|2022-10-27 06:40:00|4544.7|4539.7|4543.4|4538.4|4547.2|4542.2|4542.3|4537.3|0
1666853100000|2022-10-27 06:45:00|4543.5|4538.5|4545.1|4540.1|4548|4543|4543.3|4538.3|0
1666853400000|2022-10-27 06:50:00|4545|4540|4546|4541|4548.5|4543.5|4544.9|4539.9|0
1666853700000|2022-10-27 06:55:00|4545.9|4540.9|4543.5|4538.5|4548|4543|4542.1|4537.1|0
1666854000000|2022-10-27 07:00:00|4543.4|4538.4|4540.9|4535.9|4546|4541|4535.8|4530.8|0
1666854300000|2022-10-27 07:05:00|4540.8|4535.8|4544.7|4539.7|4545.5|4540.5|4537.3|4532.3|0
1666854600000|2022-10-27 07:10:00|4545|4540|4543.4|4538.4|4549|4544|4543.4|4538.4|0
1666854900000|2022-10-27 07:15:00|4543.6|4538.6|4542.1|4537.1|4546.4|4541.4|4540.4|4535.4|0
1666855200000|2022-10-27 07:20:00|4542|4537|4540.2|4535.2|4547|4542|4540.2|4535.2|0
1666855500000|2022-10-27 07:25:00|4540.4|4535.4|4533.6|4528.6|4545.4|4540.4|4532.3|4527.3|0
1666855800000|2022-10-27 07:30:00|4533.7|4528.7|4532.4|4527.4|4536.4|4531.4|4531.9|4526.9|0
1666856100000|2022-10-27 07:35:00|4532.7|4527.7|4532.1|4527.1|4535|4530|4529.6|4524.6|0
1666856400000|2022-10-27 07:40:00|4531.8|4526.8|4534.9|4529.9|4535.4|4530.4|4531|4526|0
1666856700000|2022-10-27 07:45:00|4534.8|4529.8|4532.8|4527.8|4536.1|4531.1|4531.1|4526.1|0
1666857000000|2022-10-27 07:50:00|4532.7|4527.7|4532.5|4527.5|4535.6|4530.6|4532|4527|0
1666857300000|2022-10-27 07:55:00|4532.6|4527.6|4530.5|4525.5|4533.2|4528.2|4528.7|4523.7|0
1666857600000|2022-10-27 08:00:00|4530.3|4525.3|4519.1|4516.1|4530.3|4525.3|4512.5|4509.5|0
1666857900000|2022-10-27 08:05:00|4519|4516|4508|4505|4519.6|4516.6|4506.5|4503.5|0
1666858200000|2022-10-27 08:10:00|4508.4|4505.4|4518.2|4515.2|4518.2|4515.2|4506.5|4503.5|0
1666858500000|2022-10-27 08:15:00|4517.3|4514.3|4525.3|4522.3|4526.1|4523.1|4517.3|4514.3|0
1666858800000|2022-10-27 08:20:00|4525.1|4522.1|4518.8|4515.8|4525.1|4522.1|4518.3|4515.3|0
1666859100000|2022-10-27 08:25:00|4519|4516|4520.5|4517.5|4522.2|4519.2|4518.6|4515.6|0
1666859400000|2022-10-27 08:30:00|4519.8|4516.8|4522.9|4519.9|4523.6|4520.6|4519.8|4516.8|0
1666859700000|2022-10-27 08:35:00|4523|4520|4521.7|4518.7|4524|4521|4521.5|4518.5|0
1666860000000|2022-10-27 08:40:00|4521.6|4518.6|4519.7|4516.7|4521.6|4518.6|4517.2|4514.2|0
1666860300000|2022-10-27 08:45:00|4519.9|4516.9|4520.6|4517.6|4520.9|4517.9|4518.8|4515.8|0
1666860600000|2022-10-27 08:50:00|4520.7|4517.7|4519.6|4516.6|4521.7|4518.7|4517.8|4514.8|0
1666860900000|2022-10-27 08:55:00|4519.5|4516.5|4516.7|4513.7|4519.6|4516.6|4516.5|4513.5|0
1666861200000|2022-10-27 09:00:00|4517|4514|4514.7|4511.7|4517.2|4514.2|4513.7|4510.7|0
1666861500000|2022-10-27 09:05:00|4514.6|4511.6|4508.2|4505.2|4514.6|4511.6|4506.8|4503.8|0
1666861800000|2022-10-27 09:10:00|4508|4505|4504.1|4501.1|4508.1|4505.1|4504.1|4501.1|0
1666862100000|2022-10-27 09:15:00|4504.3|4501.3|4503.8|4500.8|4504.9|4501.9|4500.7|4497.7|0
1666862400000|2022-10-27 09:20:00|4504.1|4501.1|4508.2|4505.2|4508.7|4505.7|4504.1|4501.1|0
1666862700000|2022-10-27 09:25:00|4507.5|4504.5|4505.8|4502.8|4508.7|4505.7|4504.9|4501.9|0
1666863000000|2022-10-27 09:30:00|4505.9|4502.9|4503.2|4500.2|4507.1|4504.1|4502.4|4499.4|0
1666863300000|2022-10-27 09:35:00|4503|4500|4500.6|4497.6|4504|4501|4500.4|4497.4|0
1666863600000|2022-10-27 09:40:00|4500.4|4497.4|4496.8|4493.8|4500.8|4497.8|4496|4493|0
1666863900000|2022-10-27 09:45:00|4496.9|4493.9|4497.7|4494.7|4498.3|4495.3|4496.6|4493.6|0
1666864200000|2022-10-27 09:50:00|4497.9|4494.9|4500.5|4497.5|4501.3|4498.3|4497.9|4494.9|0
1666864500000|2022-10-27 09:55:00|4500.1|4497.1|4495.7|4492.7|4500.1|4497.1|4495.2|4492.2|0
1666864800000|2022-10-27 10:00:00|4495.5|4492.5|4493.8|4490.8|4496.9|4493.9|4492.7|4489.7|0
1666865100000|2022-10-27 10:05:00|4493.6|4490.6|4497.7|4494.7|4498.8|4495.8|4493.6|4490.6|0
1666865400000|2022-10-27 10:10:00|4498|4495|4500.7|4497.7|4500.9|4497.9|4497.6|4494.6|0
1666865700000|2022-10-27 10:15:00|4500.5|4497.5|4500.6|4497.6|4501.2|4498.2|4499.2|4496.2|0
1666866000000|2022-10-27 10:20:00|4500.7|4497.7|4501.3|4498.3|4501.6|4498.6|4499.7|4496.7|0
1666866300000|2022-10-27 10:25:00|4501.4|4498.4|4497.6|4494.6|4501.5|4498.5|4496.5|4493.5|0
1666866600000|2022-10-27 10:30:00|4497.3|4494.3|4501.1|4498.1|4501.1|4498.1|4497.3|4494.3|0
1666866900000|2022-10-27 10:35:00|4501.2|4498.2|4493.6|4490.6|4501.2|4498.2|4492|4489|0
1666867200000|2022-10-27 10:40:00|4493.9|4490.9|4487.1|4484.1|4494.6|4491.6|4486.4|4483.4|0
1666867500000|2022-10-27 10:45:00|4487.2|4484.2|4492|4489|4492|4489|4487.2|4484.2|0
1666867800000|2022-10-27 10:50:00|4492.1|4489.1|4490.9|4487.9|4492.1|4489.1|4487.5|4484.5|0
1666868100000|2022-10-27 10:55:00|4490.7|4487.7|4487.7|4484.7|4491.4|4488.4|4487.4|4484.4|0
1666868400000|2022-10-27 11:00:00|4495|4492|4499.4|4496.4|4500.4|4497.4|4494|4491|0
1666868700000|2022-10-27 11:05:00|4499.1|4496.1|4493.4|4490.4|4499.7|4496.7|4489.8|4486.8|0
1666869000000|2022-10-27 11:10:00|4493.2|4490.2|4496.6|4493.6|4496.9|4493.9|4492.5|4489.5|0
1666869300000|2022-10-27 11:15:00|4496.4|4493.4|4498|4495|4498|4495|4493.6|4490.6|0
1666869600000|2022-10-27 11:20:00|4497.9|4494.9|4499.1|4496.1|4500.8|4497.8|4497|4494|0
1666869900000|2022-10-27 11:25:00|4498.8|4495.8|4499.7|4496.7|4500.1|4497.1|4497.4|4494.4|0
1666870200000|2022-10-27 11:30:00|4499.8|4496.8|4497.9|4494.9|4499.9|4496.9|4496.2|4493.2|0
1666870500000|2022-10-27 11:35:00|4498.2|4495.2|4498|4495|4498.8|4495.8|4496|4493|0
1666870800000|2022-10-27 11:40:00|4498.1|4495.1|4497.9|4494.9|4500.4|4497.4|4497.8|4494.8|0
1666871100000|2022-10-27 11:45:00|4497.8|4494.8|4493.5|4490.5|4498.7|4495.7|4493.4|4490.4|0
1666871400000|2022-10-27 11:50:00|4493.6|4490.6|4489.7|4486.7|4493.9|4490.9|4489.7|4486.7|0
1666871700000|2022-10-27 11:55:00|4489.6|4486.6|4490.5|4487.5|4490.6|4487.6|4488|4485|0
1666872000000|2022-10-27 12:00:00|4490.3|4487.3|4490|4487|4491|4488|4488.1|4485.1|0
1666872300000|2022-10-27 12:05:00|4490.1|4487.1|4483.5|4480.5|4490.3|4487.3|4482.1|4479.1|0
1666872600000|2022-10-27 12:10:00|4483.6|4480.6|4483.1|4480.1|4484.7|4481.7|4481.5|4478.5|0
1666872900000|2022-10-27 12:15:00|4483.4|4480.4|4485.7|4482.7|4487.9|4484.9|4481.1|4478.1|0
1666873200000|2022-10-27 12:20:00|4485.5|4482.5|4488.3|4485.3|4488.5|4485.5|4482.9|4479.9|0
1666873500000|2022-10-27 12:25:00|4487.9|4484.9|4489.6|4486.6|4489.7|4486.7|4487.3|4484.3|0
1666873800000|2022-10-27 12:30:00|4490.7|4487.7|4501.8|4498.8|4509.8|4506.8|4490.1|4487.1|0
1666874100000|2022-10-27 12:35:00|4501.5|4498.5|4493.4|4490.4|4506.5|4503.5|4491.5|4488.5|0
1666874400000|2022-10-27 12:40:00|4493.5|4490.5|4497.4|4494.4|4498.6|4495.6|4493.5|4490.5|0
1666874700000|2022-10-27 12:45:00|4498.1|4495.1|4495.4|4492.4|4505.8|4502.8|4492.8|4489.8|0
1666875000000|2022-10-27 12:50:00|4495.7|4492.7|4497|4494|4500.9|4497.9|4495.5|4492.5|0
1666875300000|2022-10-27 12:55:00|4497.2|4494.2|4510.6|4507.6|4512.4|4509.4|4497|4494|0
1666875600000|2022-10-27 13:00:00|4510.9|4507.9|4511.8|4508.8|4512.7|4509.7|4508.5|4505.5|0
1666875900000|2022-10-27 13:05:00|4511.7|4508.7|4514.5|4511.5|4514.9|4511.9|4510.7|4507.7|0
1666876200000|2022-10-27 13:10:00|4514.7|4511.7|4510.6|4507.6|4515.4|4512.4|4509.6|4506.6|0
1666876500000|2022-10-27 13:15:00|4510.8|4507.8|4507.3|4504.3|4515.1|4512.1|4506.3|4503.3|0
1666876800000|2022-10-27 13:20:00|4507.1|4504.1|4512.1|4509.1|4518|4515|4506.5|4503.5|0
1666877100000|2022-10-27 13:25:00|4511.4|4508.4|4490.2|4487.2|4513.1|4510.1|4490.2|4487.2|0
1666877400000|2022-10-27 13:30:00|4491.1|4488.1|4497.3|4495.5|4513.1|4511.3|4488.3|4486.5|0
1666877700000|2022-10-27 13:35:00|4497.4|4495.6|4487.2|4485.4|4501.8|4500|4479.4|4477.6|0
1666878000000|2022-10-27 13:40:00|4486.9|4485.1|4500.2|4498.4|4501.4|4499.6|4470.9|4469.1|0
1666878300000|2022-10-27 13:45:00|4500.7|4498.9|4458.8|4457|4507|4505.2|4458.1|4456.3|0
1666878600000|2022-10-27 13:50:00|4458.6|4456.8|4436.9|4435.1|4464.2|4462.4|4431.7|4429.9|0
1666878900000|2022-10-27 13:55:00|4437|4435.2|4448|4446.2|4448|4446.2|4427.4|4425.6|0
1666879200000|2022-10-27 14:00:00|4447.9|4446.1|4457.5|4455.7|4458|4456.2|4438.4|4436.6|0
1666879500000|2022-10-27 14:05:00|4457.2|4455.4|4489.1|4487.3|4489.1|4487.3|4457.2|4455.4|0
1666879800000|2022-10-27 14:10:00|4489.2|4487.4|4502.7|4500.9|4509.4|4507.6|4474.1|4472.3|0
1666880100000|2022-10-27 14:15:00|4503.2|4501.4|4514|4512.2|4516.1|4514.3|4501|4499.2|0
1666880400000|2022-10-27 14:20:00|4514.1|4512.3|4511.8|4510|4521|4519.2|4504.4|4502.6|0
1666880700000|2022-10-27 14:25:00|4511.4|4509.6|4519.4|4517.6|4524.9|4523.1|4510.2|4508.4|0
1666881000000|2022-10-27 14:30:00|4519.3|4517.5|4515.6|4513.8|4529|4527.2|4511.5|4509.7|0
1666881300000|2022-10-27 14:35:00|4515.7|4513.9|4497.9|4496.1|4520.1|4518.3|4492.9|4491.1|0
1666881600000|2022-10-27 14:40:00|4496.6|4494.8|4481|4479.2|4497|4495.2|4475.1|4473.3|0
1666881900000|2022-10-27 14:45:00|4481.1|4479.3|4486.4|4484.6|4498.1|4496.3|4479.4|4477.6|0
1666882200000|2022-10-27 14:50:00|4485.9|4484.1|4497.4|4495.6|4502.7|4500.9|4485.9|4484.1|0
1666882500000|2022-10-27 14:55:00|4496.4|4494.6|4473.4|4471.6|4498.6|4496.8|4472.3|4470.5|0
1666882800000|2022-10-27 15:00:00|4473.2|4471.4|4488.6|4486.8|4489.4|4487.6|4468.6|4466.8|0
1666883100000|2022-10-27 15:05:00|4486.9|4485.1|4498.2|4496.4|4503.5|4501.7|4484.8|4483|0
1666883400000|2022-10-27 15:10:00|4497.7|4495.9|4488.5|4486.7|4506.9|4505.1|4487.3|4485.5|0
1666883700000|2022-10-27 15:15:00|4488.4|4486.6|4481|4479.2|4491.6|4489.8|4476.6|4474.8|0
1666884000000|2022-10-27 15:20:00|4480.9|4479.1|4488.2|4486.4|4492.8|4491|4479.2|4477.4|0
1666884300000|2022-10-27 15:25:00|4488.3|4486.5|4489.3|4487.5|4491.8|4490|4481.6|4479.8|0
1666884600000|2022-10-27 15:30:00|4488.9|4487.1|4493.6|4491.8|4500.4|4498.6|4479.2|4477.4|0
1666884900000|2022-10-27 15:35:00|4494|4492.2|4480.3|4478.5|4503.7|4501.9|4479.2|4477.4|0
1666885200000|2022-10-27 15:40:00|4480.5|4478.7|4472.9|4471.1|4484.5|4482.7|4470.1|4468.3|0
1666885500000|2022-10-27 15:45:00|4473|4471.2|4473.9|4472.1|4476.7|4474.9|4468.3|4466.5|0
1666885800000|2022-10-27 15:50:00|4474.1|4472.3|4470.4|4468.6|4475.2|4473.4|4466.5|4464.7|0
1666886100000|2022-10-27 15:55:00|4471.3|4469.5|4463.4|4461.6|4472.5|4470.7|4462.1|4460.3|0
1666886400000|2022-10-27 16:00:00|4463.5|4461.7|4472.2|4470.4|4476|4474.2|4459|4457.2|0
1666886700000|2022-10-27 16:05:00|4471.6|4469.8|4468.6|4466.8|4480.2|4478.4|4468.1|4466.3|0
1666887000000|2022-10-27 16:10:00|4468.3|4466.5|4464.9|4463.1|4468.3|4466.5|4461.6|4459.8|0
1666887300000|2022-10-27 16:15:00|4464.5|4462.7|4459.6|4457.8|4473.8|4472|4459.6|4457.8|0
1666887600000|2022-10-27 16:20:00|4459.3|4457.5|4451.3|4449.5|4460.3|4458.5|4449.1|4447.3|0
1666887900000|2022-10-27 16:25:00|4451.4|4449.6|4437.1|4435.3|4453|4451.2|4437.1|4435.3|0
1666888200000|2022-10-27 16:30:00|4436.8|4435|4449.8|4448|4451.1|4449.3|4436.6|4434.8|0
1666888500000|2022-10-27 16:35:00|4449.7|4447.9|4452.7|4450.9|4453.1|4451.3|4446.2|4444.4|0
1666888800000|2022-10-27 16:40:00|4452.8|4451|4448|4446.2|4458.8|4457|4447.9|4446.1|0
1666889100000|2022-10-27 16:45:00|4447.1|4445.3|4458.6|4456.8|4463|4461.2|4444.1|4442.3|0
1666889400000|2022-10-27 16:50:00|4457.6|4455.8|4455.7|4453.9|4459.7|4457.9|4453.3|4451.5|0
1666889700000|2022-10-27 16:55:00|4455.9|4454.1|4454.9|4453.1|4457.3|4455.5|4451.6|4449.8|0
1666890000000|2022-10-27 17:00:00|4455.6|4453.8|4451.4|4449.6|4459.5|4457.7|4446.9|4445.1|0
1666890300000|2022-10-27 17:05:00|4452.7|4450.9|4472.3|4470.5|4473.6|4471.8|4450.5|4448.7|0
1666890600000|2022-10-27 17:10:00|4472.2|4470.4|4469|4467.2|4472.6|4470.8|4466.6|4464.8|0
1666890900000|2022-10-27 17:15:00|4469.1|4467.3|4467.8|4466|4472.1|4470.3|4461|4459.2|0
1666891200000|2022-10-27 17:20:00|4467.9|4466.1|4465.6|4463.8|4475.3|4473.5|4465.5|4463.7|0
1666891500000|2022-10-27 17:25:00|4465.5|4463.7|4455|4453.2|4466.1|4464.3|4454.8|4453|0
1666891800000|2022-10-27 17:30:00|4454.9|4453.1|4449|4447.2|4457.1|4455.3|4448.9|4447.1|0
1666892100000|2022-10-27 17:35:00|4449.1|4447.3|4447.6|4445.8|4453.1|4451.3|4447.5|4445.7|0
1666892400000|2022-10-27 17:40:00|4447.3|4445.5|4452.8|4451|4458|4456.2|4447.3|4445.5|0
1666892700000|2022-10-27 17:45:00|4452.5|4450.7|4451.8|4450|4455.5|4453.7|4448.5|4446.7|0
1666893000000|2022-10-27 17:50:00|4451.6|4449.8|4450.1|4448.3|4451.6|4449.8|4448.3|4446.5|0
1666893300000|2022-10-27 17:55:00|4450.2|4448.4|4446.8|4445|4452.9|4451.1|4446.3|4444.5|0
1666893600000|2022-10-27 18:00:00|4447|4445.2|4445.4|4443.6|4450.9|4449.1|4442.9|4441.1|0
1666893900000|2022-10-27 18:05:00|4445.2|4443.4|4438|4436.2|4445.9|4444.1|4437.8|4436|0
1666894200000|2022-10-27 18:10:00|4437.9|4436.1|4433.1|4431.3|4438.5|4436.7|4428.7|4426.9|0
1666894500000|2022-10-27 18:15:00|4433.2|4431.4|4435.4|4433.6|4435.7|4433.9|4429.8|4428|0
1666894800000|2022-10-27 18:20:00|4435.5|4433.7|4446.3|4444.5|4446.3|4444.5|4433.3|4431.5|0
1666895100000|2022-10-27 18:25:00|4446|4444.2|4443.5|4441.7|4447.8|4446|4443|4441.2|0
1666895400000|2022-10-27 18:30:00|4443.6|4441.8|4442.3|4440.5|4445.2|4443.4|4437.4|4435.6|0
1666895700000|2022-10-27 18:35:00|4441.9|4440.1|4441.2|4439.4|4444.8|4443|4439.3|4437.5|0
1666896000000|2022-10-27 18:40:00|4441.3|4439.5|4437.9|4436.1|4444.5|4442.7|4436|4434.2|0
1666896300000|2022-10-27 18:45:00|4438|4436.2|4430.4|4428.6|4439.6|4437.8|4430|4428.2|0
1666896600000|2022-10-27 18:50:00|4430.8|4429|4432.8|4431|4435.1|4433.3|4427.3|4425.5|0
1666896900000|2022-10-27 18:55:00|4433.2|4431.4|4429.8|4428|4433.5|4431.7|4426|4424.2|0
1666897200000|2022-10-27 19:00:00|4429|4427.2|4435.4|4433.6|4438.6|4436.8|4429|4427.2|0
1666897500000|2022-10-27 19:05:00|4436|4434.2|4416.8|4415|4438.6|4436.8|4416.8|4415|0
1666897800000|2022-10-27 19:10:00|4416.7|4414.9|4428.9|4427.1|4430.9|4429.1|4415.9|4414.1|0
1666898100000|2022-10-27 19:15:00|4428.8|4427|4436.8|4435|4438.8|4437|4428.8|4427|0
1666898400000|2022-10-27 19:20:00|4436.9|4435.1|4441.8|4440|4444.2|4442.4|4435.5|4433.7|0
1666898700000|2022-10-27 19:25:00|4441.5|4439.7|4439.9|4438.1|4442.2|4440.4|4434|4432.2|0
1666899000000|2022-10-27 19:30:00|4439.6|4437.8|4443.4|4441.6|4447.7|4445.9|4436.2|4434.4|0
1666899300000|2022-10-27 19:35:00|4442.7|4440.9|4435.2|4433.4|4442.7|4440.9|4431.5|4429.7|0
1666899600000|2022-10-27 19:40:00|4434.8|4433|4435.3|4433.5|4438.5|4436.7|4432.3|4430.5|0
1666899900000|2022-10-27 19:45:00|4434.8|4433|4429.9|4428.1|4437.1|4435.3|4426.9|4425.1|0
1666900200000|2022-10-27 19:50:00|4432.5|4430.7|4419.7|4417.9|4433.5|4431.7|4418.2|4416.4|0
1666900500000|2022-10-27 19:55:00|4420.5|4418.7|4419.4|4417.6|4424.2|4422.4|4414.2|4412.4|0
1666900800000|2022-10-27 20:00:00|4420|4417|4312.9|4309.9|4422.7|4419.7|4300.1|4297.1|0
1666901100000|2022-10-27 20:05:00|4311.9|4308.9|4292.8|4289.8|4318.7|4315.7|4292.8|4289.8|0
1666901400000|2022-10-27 20:10:00|4292.5|4289.5|4293.5|4290.5|4295.2|4292.2|4285.7|4282.7|0
1666901700000|2022-10-27 20:15:00|4294.1|4291.1|4285.7|4282.7|4296|4293|4284.5|4281.5|0
1666902000000|2022-10-27 20:20:00|4285.4|4282.4|4271.3|4268.3|4285.9|4282.9|4271|4268|0
1666902300000|2022-10-27 20:25:00|4271|4268|4266.7|4263.7|4272.2|4269.2|4261.4|4258.4|0
1666902600000|2022-10-27 20:30:00|4266.6|4263.6|4288|4285|4288.1|4285.1|4236.1|4233.1|0
1666902900000|2022-10-27 20:35:00|4287.5|4284.5|4299.5|4296.5|4301.6|4298.6|4283.5|4280.5|0
1666903200000|2022-10-27 20:40:00|4300|4297|4298.6|4295.6|4310.6|4307.6|4297.2|4294.2|0
1666903500000|2022-10-27 20:45:00|4298.8|4295.8|4305.9|4302.9|4312.3|4309.3|4298.8|4295.8|0
1666903800000|2022-10-27 20:50:00|4306.2|4303.2|4321.5|4318.5|4324.7|4321.7|4306.1|4303.1|0
1666904100000|2022-10-27 20:55:00|4321.2|4318.2|4312.6|4309.6|4322.6|4319.6|4312.6|4309.6|0
1666904400000|2022-10-27 21:00:00|4312.3|4309.3|4307.8|4304.8|4313.9|4310.9|4306.2|4303.2|0
1666904700000|2022-10-27 21:05:00|4307.7|4304.7|4309.1|4306.1|4310.6|4307.6|4305.7|4302.7|0
1666905000000|2022-10-27 21:10:00|4308.9|4305.9|4316.6|4313.6|4319.6|4316.6|4308.6|4305.6|0
1666905300000|2022-10-27 21:15:00|4316.1|4313.1|4327.5|4324.5|4328.3|4325.3|4316.1|4313.1|0
1666905600000|2022-10-27 21:20:00|4326.7|4323.7|4348.6|4345.6|4350|4347|4324.8|4321.8|0
1666905900000|2022-10-27 21:25:00|4349.1|4346.1|4316.3|4313.3|4362.8|4359.8|4315.6|4312.6|0
1666906200000|2022-10-27 21:30:00|4316.4|4313.4|4332.4|4329.4|4332.4|4329.4|4311.8|4308.8|0
1666906500000|2022-10-27 21:35:00|4332.6|4329.6|4331.1|4328.1|4334.2|4331.2|4327.8|4324.8|0
1666906800000|2022-10-27 21:40:00|4331|4328|4333.5|4330.5|4334.2|4331.2|4329.7|4326.7|0
1666907100000|2022-10-27 21:45:00|4333.4|4330.4|4340.7|4337.7|4341.3|4338.3|4333|4330|0
1666907400000|2022-10-27 21:50:00|4341|4338|4350.8|4347.8|4351.9|4348.9|4338.2|4335.2|0
1666907700000|2022-10-27 21:55:00|4351|4348|4350.3|4347.3|4352|4349|4345.7|4342.7|0
1666908000000|2022-10-27 22:00:00|4350.5|4347.5|4347.9|4344.9|4350.5|4347.5|4344.6|4341.6|0
1666908300000|2022-10-27 22:05:00|4348|4345|4359.5|4356.5|4360.1|4357.1|4347.8|4344.8|0
1666908600000|2022-10-27 22:10:00|4359.7|4356.7|4362.1|4359.1|4365.9|4362.9|4359.5|4356.5|0
1666908900000|2022-10-27 22:15:00|4362|4359|4360.3|4357.3|4365.1|4362.1|4360.3|4357.3|0
1666909200000|2022-10-27 22:20:00|4359.8|4356.8|4360.5|4357.5|4361.2|4358.2|4356.5|4353.5|0
1666909500000|2022-10-27 22:25:00|4360.9|4357.9|4359.3|4356.3|4362|4359|4357.2|4354.2|0
1666909800000|2022-10-27 22:30:00|4359.1|4356.1|4364.4|4361.4|4364.4|4361.4|4357.7|4354.7|0
1666910100000|2022-10-27 22:35:00|4364.2|4361.2|4364.1|4361.1|4364.9|4361.9|4362|4359|0
1666910400000|2022-10-27 22:40:00|4363.8|4360.8|4366.6|4363.6|4368|4365|4363.8|4360.8|0
1666910700000|2022-10-27 22:45:00|4366.5|4363.5|4359.1|4356.1|4367.3|4364.3|4359.1|4356.1|0
1666911000000|2022-10-27 22:50:00|4359.2|4356.2|4360.6|4357.6|4360.6|4357.6|4356.6|4353.6|0
1666911300000|2022-10-27 22:55:00|4360.7|4357.7|4359.4|4356.4|4362.3|4359.3|4359.3|4356.3|0
1666911600000|2022-10-27 23:00:00|4359.3|4356.3|4356.2|4353.2|4359.3|4356.3|4356.1|4353.1|0
1666911900000|2022-10-27 23:05:00|4356.3|4353.3|4356.4|4353.4|4358|4355|4355.6|4352.6|0
1666912200000|2022-10-27 23:10:00|4356.3|4353.3|4359.2|4356.2|4360.9|4357.9|4356.3|4353.3|0
1666912500000|2022-10-27 23:15:00|4359.3|4356.3|4357.6|4354.6|4359.4|4356.4|4357.2|4354.2|0
1666912800000|2022-10-27 23:20:00|4357.7|4354.7|4355.9|4352.9|4358.2|4355.2|4355.6|4352.6|0
1666913100000|2022-10-27 23:25:00|4356|4353|4352.8|4349.8|4356|4353|4352.6|4349.6|0
1666913400000|2022-10-27 23:30:00|4352.7|4349.7|4354.7|4351.7|4355.8|4352.8|4352.7|4349.7|0
1666913700000|2022-10-27 23:35:00|4354.6|4351.6|4353.2|4350.2|4355.1|4352.1|4352.8|4349.8|0
1666914000000|2022-10-27 23:40:00|4353.3|4350.3|4354.3|4351.3|4354.4|4351.4|4352.7|4349.7|0
1666914300000|2022-10-27 23:45:00|4354.5|4351.5|4357.6|4354.6|4357.6|4354.6|4354.4|4351.4|0
1666914600000|2022-10-27 23:50:00|4357.5|4354.5|4356.9|4353.9|4358.1|4355.1|4356.2|4353.2|0
1666914900000|2022-10-27 23:55:00|4356.8|4353.8|4357.9|4352.9|4357.9|4354.4|4355.9|4352.1|0
1666915200000|2022-10-28 00:00:00|4358|4353|4359.6|4354.6|4360.1|4355.1|4356.7|4351.7|0
1666915500000|2022-10-28 00:05:00|4359.5|4354.5|4358|4353|4361.9|4356.9|4356.4|4351.4|0
1666915800000|2022-10-28 00:10:00|4357.9|4352.9|4356.8|4351.8|4359.3|4354.3|4353.8|4348.8|0
1666916100000|2022-10-28 00:15:00|4356.5|4351.5|4356.5|4351.5|4360|4355|4356.2|4351.2|0
1666916400000|2022-10-28 00:20:00|4356.4|4351.4|4357.9|4352.9|4358.9|4353.9|4355.4|4350.4|0
1666916700000|2022-10-28 00:25:00|4357.7|4352.7|4359.4|4354.4|4359.6|4354.6|4357|4352|0
1666917000000|2022-10-28 00:30:00|4359.3|4354.3|4364.6|4359.6|4364.7|4359.7|4357.9|4352.9|0
1666917300000|2022-10-28 00:35:00|4364.3|4359.3|4364.7|4359.7|4367.2|4362.2|4363.6|4358.6|0
1666917600000|2022-10-28 00:40:00|4364.8|4359.8|4360.4|4355.4|4364.8|4359.8|4360.1|4355.1|0
1666917900000|2022-10-28 00:45:00|4360.6|4355.6|4361.2|4356.2|4361.6|4356.6|4358.2|4353.2|0
1666918200000|2022-10-28 00:50:00|4361.1|4356.1|4358.4|4353.4|4361.6|4356.6|4357.5|4352.5|0
1666918500000|2022-10-28 00:55:00|4358.5|4353.5|4360.6|4355.6|4361.2|4356.2|4357.9|4352.9|0
1666918800000|2022-10-28 01:00:00|4360.8|4355.8|4364.3|4359.3|4364.6|4359.6|4360.8|4355.8|0
1666919100000|2022-10-28 01:05:00|4364.2|4359.2|4365.4|4360.4|4365.6|4360.6|4363.4|4358.4|0
1666919400000|2022-10-28 01:10:00|4365.3|4360.3|4372.6|4367.6|4372.9|4367.9|4365.3|4360.3|0
1666919700000|2022-10-28 01:15:00|4372.4|4367.4|4369.8|4364.8|4375.6|4370.6|4368.3|4363.3|0
1666920000000|2022-10-28 01:20:00|4369.9|4364.9|4372|4367|4373|4368|4368.2|4363.2|0
1666920300000|2022-10-28 01:25:00|4372.3|4367.3|4372.8|4367.8|4372.8|4367.8|4369|4364|0
1666920600000|2022-10-28 01:30:00|4372.7|4367.7|4364.5|4359.5|4374|4369|4363.5|4358.5|0
1666920900000|2022-10-28 01:35:00|4364.4|4359.4|4366|4361|4366.9|4361.9|4362.6|4357.6|0
1666921200000|2022-10-28 01:40:00|4366.2|4361.2|4367.4|4362.4|4370.9|4365.9|4365.9|4360.9|0
1666921500000|2022-10-28 01:45:00|4367.5|4362.5|4365.2|4360.2|4369|4364|4365.2|4360.2|0
1666921800000|2022-10-28 01:50:00|4365.1|4360.1|4367.9|4362.9|4369.7|4364.7|4365.1|4360.1|0
1666922100000|2022-10-28 01:55:00|4368|4363|4370.3|4365.3|4373.4|4368.4|4367.8|4362.8|0
1666922400000|2022-10-28 02:00:00|4370|4365|4369.1|4364.1|4372|4367|4368.9|4363.9|0
1666922700000|2022-10-28 02:05:00|4368.9|4363.9|4368.2|4363.2|4370.7|4365.7|4366.4|4361.4|0
1666923000000|2022-10-28 02:10:00|4368.1|4363.1|4365.6|4360.6|4369.9|4364.9|4365|4360|0
1666923300000|2022-10-28 02:15:00|4365.4|4360.4|4367.1|4362.1|4367.9|4362.9|4364.8|4359.8|0
1666923600000|2022-10-28 02:20:00|4367|4362|4364.3|4359.3|4368.5|4363.5|4364|4359|0
1666923900000|2022-10-28 02:25:00|4364.2|4359.2|4364.5|4359.5|4364.8|4359.8|4362.4|4357.4|0
1666924200000|2022-10-28 02:30:00|4364.4|4359.4|4363.9|4358.9|4366.4|4361.4|4363.1|4358.1|0
1666924500000|2022-10-28 02:35:00|4364|4359|4361.5|4356.5|4364.2|4359.2|4361.4|4356.4|0
1666924800000|2022-10-28 02:40:00|4361.4|4356.4|4360.9|4355.9|4364.6|4359.6|4360.7|4355.7|0
1666925100000|2022-10-28 02:45:00|4361|4356|4358.7|4353.7|4361.6|4356.6|4357.3|4352.3|0
1666925400000|2022-10-28 02:50:00|4358.9|4353.9|4359.5|4354.5|4361.4|4356.4|4356.8|4351.8|0
1666925700000|2022-10-28 02:55:00|4359.6|4354.6|4363.4|4358.4|4363.6|4358.6|4357.7|4352.7|0
1666926000000|2022-10-28 03:00:00|4363.5|4358.5|4362.1|4357.1|4366|4361|4362|4357|0
1666926300000|2022-10-28 03:05:00|4362|4357|4361.7|4356.7|4362.6|4357.6|4360|4355|0
1666926600000|2022-10-28 03:10:00|4360.5|4355.5|4356|4351|4361.2|4356.2|4354|4349|0
1666926900000|2022-10-28 03:15:00|4356.1|4351.1|4353.7|4348.7|4356.2|4351.2|4353.2|4348.2|0
1666927200000|2022-10-28 03:20:00|4353.5|4348.5|4354|4349|4355.7|4350.7|4353.5|4348.5|0
1666927500000|2022-10-28 03:25:00|4354.1|4349.1|4353.8|4348.8|4355.6|4350.6|4353.3|4348.3|0
1666927800000|2022-10-28 03:30:00|4354|4349|4354.8|4349.8|4356.3|4351.3|4352.2|4347.2|0
1666928100000|2022-10-28 03:35:00|4354.7|4349.7|4355.5|4350.5|4355.7|4350.7|4351.7|4346.7|0
1666928400000|2022-10-28 03:40:00|4355.2|4350.2|4357.5|4352.5|4358.6|4353.6|4354.7|4349.7|0
1666928700000|2022-10-28 03:45:00|4357.4|4352.4|4353.8|4348.8|4359|4354|4352.6|4347.6|0
1666929000000|2022-10-28 03:50:00|4354|4349|4357.5|4352.5|4358|4353|4352.7|4347.7|0
1666929300000|2022-10-28 03:55:00|4357.8|4352.8|4356.7|4351.7|4358.8|4353.8|4353.2|4348.2|0
1666929600000|2022-10-28 04:00:00|4356.6|4351.6|4357.1|4352.1|4357.6|4352.6|4355|4350|0
1666929900000|2022-10-28 04:05:00|4357.4|4352.4|4357.5|4352.5|4357.9|4352.9|4355.5|4350.5|0
1666930200000|2022-10-28 04:10:00|4357.4|4352.4|4356.5|4351.5|4358|4353|4356.3|4351.3|0
1666930500000|2022-10-28 04:15:00|4356.6|4351.6|4355.2|4350.2|4356.8|4351.8|4355.2|4350.2|0
1666930800000|2022-10-28 04:20:00|4354.8|4349.8|4348.5|4343.5|4354.9|4349.9|4348.2|4343.2|0
1666931100000|2022-10-28 04:25:00|4348.9|4343.9|4350.1|4345.1|4351.5|4346.5|4348.2|4343.2|0
1666931400000|2022-10-28 04:30:00|4350.2|4345.2|4351.1|4346.1|4352.3|4347.3|4347.2|4342.2|0
1666931700000|2022-10-28 04:35:00|4351|4346|4349.8|4344.8|4351.5|4346.5|4349.4|4344.4|0
1666932000000|2022-10-28 04:40:00|4349.9|4344.9|4347.2|4342.2|4350.1|4345.1|4347.1|4342.1|0
1666932300000|2022-10-28 04:45:00|4347.1|4342.1|4348.7|4343.7|4349.1|4344.1|4345.9|4340.9|0
1666932600000|2022-10-28 04:50:00|4348.8|4343.8|4348.6|4343.6|4349.8|4344.8|4347.5|4342.5|0
1666932900000|2022-10-28 04:55:00|4349.2|4344.2|4349.3|4344.3|4349.5|4344.5|4348.1|4343.1|0
1666933200000|2022-10-28 05:00:00|4349.5|4344.5|4346.8|4341.8|4349.5|4344.5|4345.4|4340.4|0
1666933500000|2022-10-28 05:05:00|4346.7|4341.7|4343.2|4338.2|4347|4342|4342.1|4337.1|0
1666933800000|2022-10-28 05:10:00|4343.1|4338.1|4339.7|4334.7|4344.4|4339.4|4337.9|4332.9|0
1666934100000|2022-10-28 05:15:00|4339.6|4334.6|4338.1|4333.1|4340.9|4335.9|4337|4332|0
1666934400000|2022-10-28 05:20:00|4338.2|4333.2|4336.1|4331.1|4339.6|4334.6|4334.3|4329.3|0
1666934700000|2022-10-28 05:25:00|4336|4331|4336.9|4331.9|4338.1|4333.1|4335.9|4330.9|0
1666935000000|2022-10-28 05:30:00|4337.1|4332.1|4333.9|4328.9|4338|4333|4330.8|4325.8|0
1666935300000|2022-10-28 05:35:00|4334|4329|4323.5|4318.5|4335|4330|4321.6|4316.6|0
1666935600000|2022-10-28 05:40:00|4323.4|4318.4|4321.3|4316.3|4324.9|4319.9|4319.8|4314.8|0
1666935900000|2022-10-28 05:45:00|4321.2|4316.2|4320.7|4315.7|4323.1|4318.1|4320|4315|0
1666936200000|2022-10-28 05:50:00|4320.6|4315.6|4323.3|4318.3|4324.3|4319.3|4320.1|4315.1|0
1666936500000|2022-10-28 05:55:00|4323.4|4318.4|4323.7|4318.7|4325.7|4320.7|4323|4318|0
1666936800000|2022-10-28 06:00:00|4323.8|4318.8|4326.8|4321.8|4327.4|4322.4|4322.5|4317.5|0
1666937100000|2022-10-28 06:05:00|4326.9|4321.9|4324.2|4319.2|4328.5|4323.5|4321.9|4316.9|0
1666937400000|2022-10-28 06:10:00|4324|4319|4322.8|4317.8|4324.4|4319.4|4320.1|4315.1|0
1666937700000|2022-10-28 06:15:00|4323|4318|4321.1|4316.1|4323|4318|4317.8|4312.8|0
1666938000000|2022-10-28 06:20:00|4321.4|4316.4|4321.1|4316.1|4325.3|4320.3|4320.6|4315.6|0
1666938300000|2022-10-28 06:25:00|4321|4316|4325.8|4320.8|4326.6|4321.6|4319.2|4314.2|0
1666938600000|2022-10-28 06:30:00|4325.9|4320.9|4325.4|4320.4|4326.8|4321.8|4324|4319|0
1666938900000|2022-10-28 06:35:00|4325.7|4320.7|4324.3|4319.3|4327.5|4322.5|4322.2|4317.2|0
1666939200000|2022-10-28 06:40:00|4323.8|4318.8|4325.4|4320.4|4326.8|4321.8|4323.2|4318.2|0
1666939500000|2022-10-28 06:45:00|4322.2|4317.2|4314.8|4309.8|4323.8|4318.8|4314.8|4309.8|0
1666939800000|2022-10-28 06:50:00|4315|4310|4317.4|4312.4|4318|4313|4312.5|4307.5|0
1666940100000|2022-10-28 06:55:00|4317.1|4312.1|4315.8|4310.8|4319.5|4314.5|4313.2|4308.2|0
1666940400000|2022-10-28 07:00:00|4317.5|4312.5|4322.2|4317.2|4323.5|4318.5|4314.3|4309.3|0
1666940700000|2022-10-28 07:05:00|4322.6|4317.6|4326.5|4321.5|4327.5|4322.5|4320.7|4315.7|0
1666941000000|2022-10-28 07:10:00|4327.7|4322.7|4320.2|4315.2|4328|4323|4318|4313|0
1666941300000|2022-10-28 07:15:00|4320.1|4315.1|4317.9|4312.9|4322.4|4317.4|4315.9|4310.9|0
1666941600000|2022-10-28 07:20:00|4317.7|4312.7|4310.4|4305.4|4317.7|4312.7|4308.3|4303.3|0
1666941900000|2022-10-28 07:25:00|4310.3|4305.3|4308.1|4303.1|4311.9|4306.9|4306.6|4301.6|0
1666942200000|2022-10-28 07:30:00|4308.2|4303.2|4310.3|4305.3|4311.4|4306.4|4303.1|4298.1|0
1666942500000|2022-10-28 07:35:00|4310.1|4305.1|4309.1|4304.1|4313.4|4308.4|4308.2|4303.2|0
1666942800000|2022-10-28 07:40:00|4309|4304|4302.5|4297.5|4309.1|4304.1|4300.6|4295.6|0
1666943100000|2022-10-28 07:45:00|4302.3|4297.3|4299|4294|4302.8|4297.8|4297.4|4292.4|0
1666943400000|2022-10-28 07:50:00|4299.2|4294.2|4297.1|4292.1|4302.3|4297.3|4296.1|4291.1|0
1666943700000|2022-10-28 07:55:00|4297|4292|4300.8|4295.8|4303.1|4298.1|4296.9|4291.9|0
1666944000000|2022-10-28 08:00:00|4301|4296|4289.9|4286.9|4303.1|4298.1|4286|4283|0
1666944300000|2022-10-28 08:05:00|4289.7|4286.7|4302.9|4299.9|4303.1|4300.1|4289.5|4286.5|0
1666944600000|2022-10-28 08:10:00|4303|4300|4306|4303|4310.1|4307.1|4302.7|4299.7|0
1666944900000|2022-10-28 08:15:00|4305.8|4302.8|4305.1|4302.1|4307.6|4304.6|4304.7|4301.7|0
1666945200000|2022-10-28 08:20:00|4305|4302|4302.5|4299.5|4306.1|4303.1|4301.4|4298.4|0
1666945500000|2022-10-28 08:25:00|4302.2|4299.2|4301.9|4298.9|4303.8|4300.8|4301|4298|0
1666945800000|2022-10-28 08:30:00|4302|4299|4303.1|4300.1|4303.8|4300.8|4301.5|4298.5|0
1666946100000|2022-10-28 08:35:00|4302.8|4299.8|4303.7|4300.7|4303.8|4300.8|4302.3|4299.3|0
1666946400000|2022-10-28 08:40:00|4303.6|4300.6|4303.9|4300.9|4304.4|4301.4|4302.8|4299.8|0
1666946700000|2022-10-28 08:45:00|4303.6|4300.6|4309.3|4306.3|4310.2|4307.2|4303.6|4300.6|0
1666947000000|2022-10-28 08:50:00|4309.1|4306.1|4310.3|4307.3|4311.4|4308.4|4308.7|4305.7|0
1666947300000|2022-10-28 08:55:00|4310.4|4307.4|4311.9|4308.9|4312.4|4309.4|4310.4|4307.4|0
1666947600000|2022-10-28 09:00:00|4312.1|4309.1|4308.2|4305.2|4312.4|4309.4|4308.1|4305.1|0
1666947900000|2022-10-28 09:05:00|4308.4|4305.4|4306|4303|4308.4|4305.4|4304.3|4301.3|0
1666948200000|2022-10-28 09:10:00|4305.7|4302.7|4304.7|4301.7|4306.7|4303.7|4303.5|4300.5|0
1666948500000|2022-10-28 09:15:00|4305.3|4302.3|4303.8|4300.8|4305.3|4302.3|4301.5|4298.5|0
1666948800000|2022-10-28 09:20:00|4303.6|4300.6|4306.1|4303.1|4307.2|4304.2|4303.4|4300.4|0
1666949100000|2022-10-28 09:25:00|4306|4303|4309.4|4306.4|4309.8|4306.8|4305.7|4302.7|0
1666949400000|2022-10-28 09:30:00|4309.3|4306.3|4306.7|4303.7|4309.3|4306.3|4306.5|4303.5|0
1666949700000|2022-10-28 09:35:00|4306.8|4303.8|4302.8|4299.8|4306.8|4303.8|4301.6|4298.6|0
1666950000000|2022-10-28 09:40:00|4302.6|4299.6|4304.9|4301.9|4304.9|4301.9|4302.5|4299.5|0
1666950300000|2022-10-28 09:45:00|4305.1|4302.1|4307.1|4304.1|4307.2|4304.2|4304.9|4301.9|0
1666950600000|2022-10-28 09:50:00|4307|4304|4311.3|4308.3|4311.7|4308.7|4306.6|4303.6|0
1666950900000|2022-10-28 09:55:00|4311.2|4308.2|4315.7|4312.7|4315.7|4312.7|4311|4308|0
1666951200000|2022-10-28 10:00:00|4315.6|4312.6|4317.2|4314.2|4318.8|4315.8|4314.7|4311.7|0
1666951500000|2022-10-28 10:05:00|4317.1|4314.1|4318.2|4315.2|4318.2|4315.2|4315.6|4312.6|0
1666951800000|2022-10-28 10:10:00|4317.9|4314.9|4317|4314|4318.1|4315.1|4316.1|4313.1|0
1666952100000|2022-10-28 10:15:00|4317.1|4314.1|4314.8|4311.8|4317.4|4314.4|4314.3|4311.3|0
1666952400000|2022-10-28 10:20:00|4314.7|4311.7|4318.1|4315.1|4318.2|4315.2|4313.9|4310.9|0
1666952700000|2022-10-28 10:25:00|4317.9|4314.9|4319.7|4316.7|4320|4317|4317.3|4314.3|0
1666953000000|2022-10-28 10:30:00|4319.4|4316.4|4321.8|4318.8|4321.9|4318.9|4318.1|4315.1|0
1666953300000|2022-10-28 10:35:00|4321.9|4318.9|4323.5|4320.5|4324|4321|4321.5|4318.5|0
1666953600000|2022-10-28 10:40:00|4323.6|4320.6|4321|4318|4323.7|4320.7|4321|4318|0
1666953900000|2022-10-28 10:45:00|4321.3|4318.3|4316.1|4313.1|4321.8|4318.8|4314.6|4311.6|0
1666954200000|2022-10-28 10:50:00|4316|4313|4316.3|4313.3|4317|4314|4313.1|4310.1|0
1666954500000|2022-10-28 10:55:00|4316.2|4313.2|4316.1|4313.1|4317.8|4314.8|4315.6|4312.6|0
1666954800000|2022-10-28 11:00:00|4318.9|4315.9|4321.1|4318.1|4322.2|4319.2|4318.6|4315.6|0
1666955100000|2022-10-28 11:05:00|4320.9|4317.9|4315.7|4312.7|4320.9|4317.9|4313.7|4310.7|0
1666955400000|2022-10-28 11:10:00|4315.8|4312.8|4318.9|4315.9|4319|4316|4315.4|4312.4|0
1666955700000|2022-10-28 11:15:00|4319|4316|4324|4321|4324.2|4321.2|4318.9|4315.9|0
1666956000000|2022-10-28 11:20:00|4323.9|4320.9|4330.7|4327.7|4330.7|4327.7|4323.6|4320.6|0
1666956300000|2022-10-28 11:25:00|4330.8|4327.8|4332.5|4329.5|4333|4330|4330.1|4327.1|0
1666956600000|2022-10-28 11:30:00|4332.6|4329.6|4329.2|4326.2|4333.8|4330.8|4329|4326|0
1666956900000|2022-10-28 11:35:00|4329.3|4326.3|4329.5|4326.5|4332.8|4329.8|4328|4325|0
1666957200000|2022-10-28 11:40:00|4329.4|4326.4|4326.3|4323.3|4329.5|4326.5|4324.9|4321.9|0
1666957500000|2022-10-28 11:45:00|4326.4|4323.4|4333.6|4330.6|4333.6|4330.6|4326.2|4323.2|0
1666957800000|2022-10-28 11:50:00|4333.4|4330.4|4334|4331|4334|4331|4331.6|4328.6|0
1666958100000|2022-10-28 11:55:00|4333.9|4330.9|4331.2|4328.2|4335.3|4332.3|4330.4|4327.4|0
1666958400000|2022-10-28 12:00:00|4331|4328|4328|4325|4332.4|4329.4|4324.3|4321.3|0
1666958700000|2022-10-28 12:05:00|4328.1|4325.1|4316.8|4313.8|4328.3|4325.3|4315.3|4312.3|0
1666959000000|2022-10-28 12:10:00|4316.6|4313.6|4319.8|4316.8|4319.8|4316.8|4316|4313|0
1666959300000|2022-10-28 12:15:00|4319.6|4316.6|4320.5|4317.5|4322.2|4319.2|4318.3|4315.3|0
1666959600000|2022-10-28 12:20:00|4320.3|4317.3|4314.4|4311.4|4320.5|4317.5|4314.3|4311.3|0
1666959900000|2022-10-28 12:25:00|4313.7|4310.7|4311.5|4308.5|4314.6|4311.6|4309.3|4306.3|0
1666960200000|2022-10-28 12:30:00|4311.4|4308.4|4338.6|4335.6|4340.2|4337.2|4306.7|4303.7|0
1666960500000|2022-10-28 12:35:00|4338.4|4335.4|4331|4328|4338.4|4335.4|4329.2|4326.2|0
1666960800000|2022-10-28 12:40:00|4330.8|4327.8|4320.9|4317.9|4330.8|4327.8|4320|4317|0
1666961100000|2022-10-28 12:45:00|4320.8|4317.8|4312|4309|4321.6|4318.6|4311.7|4308.7|0
1666961400000|2022-10-28 12:50:00|4312.1|4309.1|4321|4318|4322|4319|4312.1|4309.1|0
1666961700000|2022-10-28 12:55:00|4321.4|4318.4|4326.6|4323.6|4326.6|4323.6|4319.5|4316.5|0
1666962000000|2022-10-28 13:00:00|4326.8|4323.8|4331.9|4328.9|4332.8|4329.8|4323.5|4320.5|0
1666962300000|2022-10-28 13:05:00|4332|4329|4345.8|4342.8|4345.8|4342.8|4332|4329|0
1666962600000|2022-10-28 13:10:00|4345.9|4342.9|4346.9|4343.9|4351.2|4348.2|4344.9|4341.9|0
1666962900000|2022-10-28 13:15:00|4347.1|4344.1|4350.4|4347.4|4350.5|4347.5|4344.2|4341.2|0
1666963200000|2022-10-28 13:20:00|4350.3|4347.3|4357.6|4354.6|4358|4355|4349.8|4346.8|0
1666963500000|2022-10-28 13:25:00|4358.1|4355.1|4358.7|4355.7|4370.6|4367.6|4356.8|4353.8|0
1666963800000|2022-10-28 13:30:00|4360.4|4357.4|4384.2|4382.4|4398.8|4397|4352.3|4350.5|0
1666964100000|2022-10-28 13:35:00|4385.2|4383.4|4400.6|4398.8|4404.7|4402.9|4381.4|4379.6|0
1666964400000|2022-10-28 13:40:00|4400.3|4398.5|4406.7|4404.9|4419.5|4417.7|4400.3|4398.5|0
1666964700000|2022-10-28 13:45:00|4407|4405.2|4393.8|4392|4413.6|4411.8|4392|4390.2|0
1666965000000|2022-10-28 13:50:00|4392.6|4390.8|4390.7|4388.9|4395.6|4393.8|4379.4|4377.6|0
1666965300000|2022-10-28 13:55:00|4388.4|4386.6|4377|4375.2|4395.9|4394.1|4371.2|4369.4|0
1666965600000|2022-10-28 14:00:00|4379.4|4377.6|4370.1|4368.3|4395.6|4393.8|4358.3|4356.5|0
1666965900000|2022-10-28 14:05:00|4370.8|4369|4367.4|4365.6|4384.8|4383|4364.5|4362.7|0
1666966200000|2022-10-28 14:10:00|4367.5|4365.7|4361|4359.2|4371.2|4369.4|4341.3|4339.5|0
1666966500000|2022-10-28 14:15:00|4361.4|4359.6|4370.3|4368.5|4376|4374.2|4358.1|4356.3|0
1666966800000|2022-10-28 14:20:00|4370.1|4368.3|4376.5|4374.7|4378.5|4376.7|4366.3|4364.5|0
1666967100000|2022-10-28 14:25:00|4376.6|4374.8|4394.2|4392.4|4404.1|4402.3|4376.5|4374.7|0
1666967400000|2022-10-28 14:30:00|4394.3|4392.5|4393.5|4391.7|4406.6|4404.8|4391.5|4389.7|0
1666967700000|2022-10-28 14:35:00|4393|4391.2|4403.3|4401.5|4404.4|4402.6|4387.2|4385.4|0
1666968000000|2022-10-28 14:40:00|4403.5|4401.7|4410|4408.2|4412.2|4410.4|4395.9|4394.1|0
1666968300000|2022-10-28 14:45:00|4409.6|4407.8|4423.8|4422|4427.9|4426.1|4408.7|4406.9|0
1666968600000|2022-10-28 14:50:00|4423.9|4422.1|4416.7|4414.9|4426.1|4424.3|4409.7|4407.9|0
1666968900000|2022-10-28 14:55:00|4416.4|4414.6|4416.4|4414.6|4420.3|4418.5|4410.8|4409|0
1666969200000|2022-10-28 15:00:00|4418.9|4417.1|4419.4|4417.6|4427.1|4425.3|4411.9|4410.1|0
1666969500000|2022-10-28 15:05:00|4419.7|4417.9|4431|4429.2|4433.9|4432.1|4416.8|4415|0
1666969800000|2022-10-28 15:10:00|4430.9|4429.1|4432.4|4430.6|4440.5|4438.7|4428.7|4426.9|0
1666970100000|2022-10-28 15:15:00|4432.3|4430.5|4423.8|4422|4432.5|4430.7|4418|4416.2|0
1666970400000|2022-10-28 15:20:00|4423.7|4421.9|4417.6|4415.8|4427.1|4425.3|4414.5|4412.7|0
1666970700000|2022-10-28 15:25:00|4417.1|4415.3|4407|4405.2|4419|4417.2|4405.1|4403.3|0
1666971000000|2022-10-28 15:30:00|4406.7|4404.9|4406.8|4405|4410.2|4408.4|4405.7|4403.9|0
1666971300000|2022-10-28 15:35:00|4406.5|4404.7|4415.1|4413.3|4416.9|4415.1|4403.4|4401.6|0
1666971600000|2022-10-28 15:40:00|4415|4413.2|4423.9|4422.1|4428.4|4426.6|4414.6|4412.8|0
1666971900000|2022-10-28 15:45:00|4424|4422.2|4418.2|4416.4|4428.3|4426.5|4417.4|4415.6|0
1666972200000|2022-10-28 15:50:00|4418.1|4416.3|4413|4411.2|4418.4|4416.6|4410.5|4408.7|0
1666972500000|2022-10-28 15:55:00|4413.3|4411.5|4408.1|4406.3|4416.4|4414.6|4406.6|4404.8|0
1666972800000|2022-10-28 16:00:00|4408|4406.2|4405.9|4404.1|4415.7|4413.9|4405.5|4403.7|0
1666973100000|2022-10-28 16:05:00|4405.7|4403.9|4402.6|4400.8|4409|4407.2|4396|4394.2|0
1666973400000|2022-10-28 16:10:00|4402.3|4400.5|4406.1|4404.3|4406.1|4404.3|4398.5|4396.7|0
1666973700000|2022-10-28 16:15:00|4406|4404.2|4408.8|4407|4412.8|4411|4405.3|4403.5|0
1666974000000|2022-10-28 16:20:00|4409.1|4407.3|4418.5|4416.7|4418.7|4416.9|4409|4407.2|0
1666974300000|2022-10-28 16:25:00|4418.6|4416.8|4426.7|4424.9|4426.7|4424.9|4414.4|4412.6|0
1666974600000|2022-10-28 16:30:00|4426.9|4425.1|4430.6|4428.8|4431.7|4429.9|4424.9|4423.1|0
1666974900000|2022-10-28 16:35:00|4430.8|4429|4429|4427.2|4436.5|4434.7|4428.8|4427|0
1666975200000|2022-10-28 16:40:00|4428.7|4426.9|4428.9|4427.1|4431.4|4429.6|4423.2|4421.4|0
1666975500000|2022-10-28 16:45:00|4428.4|4426.6|4426.1|4424.3|4428.5|4426.7|4416.8|4415|0
1666975800000|2022-10-28 16:50:00|4425.3|4423.5|4433.2|4431.4|4434|4432.2|4424.4|4422.6|0
1666976100000|2022-10-28 16:55:00|4432.8|4431|4431.1|4429.3|4433|4431.2|4425.9|4424.1|0
1666976400000|2022-10-28 17:00:00|4431.2|4429.4|4430.6|4428.8|4433.8|4432|4427.5|4425.7|0
1666976700000|2022-10-28 17:05:00|4430.1|4428.3|4439.9|4438.1|4441.2|4439.4|4430.1|4428.3|0
1666977000000|2022-10-28 17:10:00|4440.2|4438.4|4441.8|4440|4443.1|4441.3|4438.4|4436.6|0
1666977300000|2022-10-28 17:15:00|4441.7|4439.9|4435.6|4433.8|4442.9|4441.1|4435.2|4433.4|0
1666977600000|2022-10-28 17:20:00|4435.5|4433.7|4438.8|4437|4440.2|4438.4|4435|4433.2|0
1666977900000|2022-10-28 17:25:00|4438.7|4436.9|4437.8|4436|4442.3|4440.5|4436.6|4434.8|0
1666978200000|2022-10-28 17:30:00|4438|4436.2|4439.7|4437.9|4440.8|4439|4437.3|4435.5|0
1666978500000|2022-10-28 17:35:00|4439.8|4438|4443|4441.2|4445.6|4443.8|4438.9|4437.1|0
1666978800000|2022-10-28 17:40:00|4442.8|4441|4439.6|4437.8|4444.7|4442.9|4438.4|4436.6|0
1666979100000|2022-10-28 17:45:00|4439.7|4437.9|4436.7|4434.9|4442.3|4440.5|4436.3|4434.5|0
1666979400000|2022-10-28 17:50:00|4436.9|4435.1|4443.6|4441.8|4443.6|4441.8|4436.7|4434.9|0
1666979700000|2022-10-28 17:55:00|4443.5|4441.7|4441.8|4440|4446.8|4445|4441.4|4439.6|0
1666980000000|2022-10-28 18:00:00|4441.4|4439.6|4437.9|4436.1|4445.4|4443.6|4435|4433.2|0
1666980300000|2022-10-28 18:05:00|4437.6|4435.8|4440.8|4439|4447.1|4445.3|4437.5|4435.7|0
1666980600000|2022-10-28 18:10:00|4441|4439.2|4447.1|4445.3|4448.2|4446.4|4439.8|4438|0
1666980900000|2022-10-28 18:15:00|4447|4445.2|4452.5|4450.7|4456.9|4455.1|4445.6|4443.8|0
1666981200000|2022-10-28 18:20:00|4453|4451.2|4451.2|4449.4|4454.3|4452.5|4449.5|4447.7|0
1666981500000|2022-10-28 18:25:00|4451|4449.2|4449.6|4447.8|4452.8|4451|4447.2|4445.4|0
1666981800000|2022-10-28 18:30:00|4449.7|4447.9|4457.4|4455.6|4458.3|4456.5|4447.7|4445.9|0
1666982100000|2022-10-28 18:35:00|4457.3|4455.5|4459.7|4457.9|4460.2|4458.4|4456.9|4455.1|0
1666982400000|2022-10-28 18:40:00|4459.6|4457.8|4462.4|4460.6|4465|4463.2|4458.2|4456.4|0
1666982700000|2022-10-28 18:45:00|4462.3|4460.5|4464.7|4462.9|4466.3|4464.5|4461.9|4460.1|0
1666983000000|2022-10-28 18:50:00|4465.1|4463.3|4463.3|4461.5|4468.9|4467.1|4461.6|4459.8|0
1666983300000|2022-10-28 18:55:00|4463.5|4461.7|4466.4|4464.6|4468.1|4466.3|4463.4|4461.6|0
1666983600000|2022-10-28 19:00:00|4466.6|4464.8|4461.2|4459.4|4468.7|4466.9|4459.3|4457.5|0
1666983900000|2022-10-28 19:05:00|4461.6|4459.8|4459.1|4457.3|4462.1|4460.3|4451.8|4450|0
1666984200000|2022-10-28 19:10:00|4459.2|4457.4|4463.4|4461.6|4465.4|4463.6|4459|4457.2|0
1666984500000|2022-10-28 19:15:00|4462.9|4461.1|4464.3|4462.5|4465.5|4463.7|4461.8|4460|0
1666984800000|2022-10-28 19:20:00|4464.7|4462.9|4468.7|4466.9|4468.7|4466.9|4463.3|4461.5|0
1666985100000|2022-10-28 19:25:00|4468.4|4466.6|4468.7|4466.9|4470.7|4468.9|4466.9|4465.1|0
1666985400000|2022-10-28 19:30:00|4467.3|4465.5|4471.1|4469.3|4471.2|4469.4|4465.8|4464|0
1666985700000|2022-10-28 19:35:00|4471|4469.2|4465.2|4463.4|4471|4469.2|4459.7|4457.9|0
1666986000000|2022-10-28 19:40:00|4464.3|4462.5|4465.9|4464.1|4468.3|4466.5|4463.2|4461.4|0
1666986300000|2022-10-28 19:45:00|4465.6|4463.8|4464.8|4463|4468|4466.2|4463.2|4461.4|0
1666986600000|2022-10-28 19:50:00|4465|4463.2|4474.5|4472.7|4477.1|4475.3|4464.1|4462.3|0
1666986900000|2022-10-28 19:55:00|4476.2|4474.4|4471.9|4470.1|4477.8|4476|4469.4|4467.6|0
1666987200000|2022-10-28 20:00:00|4472.5|4469.5|4472.8|4469.8|4474|4471|4469.8|4466.8|0
1666987500000|2022-10-28 20:05:00|4472.7|4469.7|4471.9|4468.9|4473.4|4470.4|4471.8|4468.8|0
1666987800000|2022-10-28 20:10:00|4472|4469|4474.7|4471.7|4474.8|4471.8|4471.8|4468.8|0
1666988100000|2022-10-28 20:15:00|4474.8|4471.8|4475.9|4472.9|4476.6|4473.6|4474.7|4471.7|0
1666988400000|2022-10-28 20:20:00|4476|4473|4477.1|4474.1|4478.1|4475.1|4476|4473|0
1666988700000|2022-10-28 20:25:00|4477.2|4474.2|4478.7|4475.7|4479.2|4476.2|4477.1|4474.1|0
1666989000000|2022-10-28 20:30:00|4478.6|4475.6|4478.7|4475.7|4479.7|4476.7|4478.3|4475.3|0
1666989300000|2022-10-28 20:35:00|4478.8|4475.8|4479.2|4476.2|4479.9|4476.9|4478.7|4475.7|0
1666989600000|2022-10-28 20:40:00|4479.3|4476.3|4479.6|4476.6|4479.9|4476.9|4479.1|4476.1|0
1666989900000|2022-10-28 20:45:00|4479.7|4476.7|4480.2|4477.2|4480.3|4477.3|4479.2|4476.2|0
1666990200000|2022-10-28 20:50:00|4480.1|4477.1|4480.8|4477.8|4480.8|4477.8|4480|4477|0
1666990500000|2022-10-28 20:55:00|4480.7|4477.7|4481.2|4478.2|4482.1|4479.1|4480.7|4477.7|0
1667167200000|2022-10-30 22:00:00|4460.5|4455.5|4459.3|4454.3|4462.6|4457.6|4458.1|4453.1|0
1667167500000|2022-10-30 22:05:00|4459.2|4454.2|4455.2|4450.2|4459.2|4454.2|4451.6|4446.6|0
1667167800000|2022-10-30 22:10:00|4455|4450|4456|4451|4456.2|4451.2|4453.1|4448.1|0
1667168100000|2022-10-30 22:15:00|4456.1|4451.1|4457.8|4452.8|4457.8|4452.8|4453.7|4448.7|0
1667168400000|2022-10-30 22:20:00|4458.1|4453.1|4458.1|4453.1|4458.1|4453.1|4456.3|4451.3|0
1667168700000|2022-10-30 22:25:00|4458.2|4453.2|4456.3|4451.3|4458.5|4453.5|4456|4451|0
1667169000000|2022-10-30 22:30:00|4456.5|4451.5|4455.5|4450.5|4457.8|4452.8|4455.1|4450.1|0
1667169300000|2022-10-30 22:35:00|4455.4|4450.4|4456.5|4451.5|4456.6|4451.6|4454.9|4449.9|0
1667169600000|2022-10-30 22:40:00|4456.6|4451.6|4457.5|4452.5|4461.3|4456.3|4456.5|4451.5|0
1667169900000|2022-10-30 22:45:00|4457.3|4452.3|4460.3|4455.3|4464.1|4459.1|4457.2|4452.2|0
1667170200000|2022-10-30 22:50:00|4460.4|4455.4|4461.6|4456.6|4463.8|4458.8|4460.3|4455.3|0
1667170500000|2022-10-30 22:55:00|4461.5|4456.5|4461.4|4456.4|4461.9|4456.9|4460.2|4455.2|0
1667170800000|2022-10-30 23:00:00|4461.5|4456.5|4463.4|4458.4|4465.1|4460.1|4460.5|4455.5|0
1667171100000|2022-10-30 23:05:00|4463.5|4458.5|4463.6|4458.6|4465.3|4460.3|4463|4458|0
1667171400000|2022-10-30 23:10:00|4463.5|4458.5|4466.1|4461.1|4466.2|4461.2|4462.2|4457.2|0
1667171700000|2022-10-30 23:15:00|4466|4461|4463.1|4458.1|4468|4463|4462.7|4457.7|0
1667172000000|2022-10-30 23:20:00|4463.2|4458.2|4464.4|4459.4|4465.7|4460.7|4462.7|4457.7|0
1667172300000|2022-10-30 23:25:00|4464.5|4459.5|4460.1|4455.1|4465.5|4460.5|4460|4455|0
1667172600000|2022-10-30 23:30:00|4460.3|4455.3|4460.4|4455.4|4461.9|4456.9|4459.1|4454.1|0
1667172900000|2022-10-30 23:35:00|4460.5|4455.5|4462.4|4457.4|4463.5|4458.5|4459.8|4454.8|0
1667173200000|2022-10-30 23:40:00|4461.9|4456.9|4458.3|4453.3|4462.5|4457.5|4457.8|4452.8|0
1667173500000|2022-10-30 23:45:00|4457.9|4452.9|4456.5|4451.5|4459.3|4454.3|4456.4|4451.4|0
1667173800000|2022-10-30 23:50:00|4456.6|4451.6|4457.6|4452.6|4458.5|4453.5|4455.6|4450.6|0
1667174100000|2022-10-30 23:55:00|4457.7|4452.7|4456.5|4451.5|4457.9|4452.9|4455.9|4450.9|0
1667174400000|2022-10-31 00:00:00|4456.6|4451.6|4456.4|4451.4|4458.3|4453.3|4455.2|4450.2|0
1667174700000|2022-10-31 00:05:00|4456.8|4451.8|4455.5|4450.5|4458|4453|4455.3|4450.3|0
1667175000000|2022-10-31 00:10:00|4455.7|4450.7|4454.1|4449.1|4457.4|4452.4|4453|4448|0
1667175300000|2022-10-31 00:15:00|4453.9|4448.9|4453.9|4448.9|4455.4|4450.4|4453.7|4448.7|0
1667175600000|2022-10-31 00:20:00|4453.8|4448.8|4451.1|4446.1|4453.8|4448.8|4450|4445|0
1667175900000|2022-10-31 00:25:00|4451.2|4446.2|4452|4447|4452|4447|4449.5|4444.5|0
1667176200000|2022-10-31 00:30:00|4451.8|4446.8|4450|4445|4452.3|4447.3|4449.9|4444.9|0
1667176500000|2022-10-31 00:35:00|4450.2|4445.2|4448.4|4443.4|4450.2|4445.2|4447.7|4442.7|0
1667176800000|2022-10-31 00:40:00|4448.2|4443.2|4447.7|4442.7|4449.1|4444.1|4447.6|4442.6|0
1667177100000|2022-10-31 00:45:00|4447.4|4442.4|4446.1|4441.1|4447.4|4442.4|4442.6|4437.6|0
1667177400000|2022-10-31 00:50:00|4446|4441|4447.9|4442.9|4448|4443|4445.2|4440.2|0
1667177700000|2022-10-31 00:55:00|4448|4443|4447.4|4442.4|4449.4|4444.4|4447|4442|0
1667178000000|2022-10-31 01:00:00|4447.3|4442.3|4446.6|4441.6|4449|4444|4445.9|4440.9|0
1667178300000|2022-10-31 01:05:00|4446.7|4441.7|4448|4443|4448.8|4443.8|4446.6|4441.6|0
1667178600000|2022-10-31 01:10:00|4448.1|4443.1|4447.6|4442.6|4448.8|4443.8|4446.9|4441.9|0
1667178900000|2022-10-31 01:15:00|4447.5|4442.5|4446|4441|4447.7|4442.7|4442.7|4437.7|0
1667179200000|2022-10-31 01:20:00|4445.6|4440.6|4446.6|4441.6|4447.1|4442.1|4445.2|4440.2|0
1667179500000|2022-10-31 01:25:00|4446.7|4441.7|4446.7|4441.7|4449|4444|4445.6|4440.6|0
1667179800000|2022-10-31 01:30:00|4446.8|4441.8|4444.4|4439.4|4447.4|4442.4|4441.7|4436.7|0
1667180100000|2022-10-31 01:35:00|4444.3|4439.3|4447.9|4442.9|4447.9|4442.9|4443.8|4438.8|0
1667180400000|2022-10-31 01:40:00|4447.8|4442.8|4447.6|4442.6|4448.3|4443.3|4447|4442|0
1667180700000|2022-10-31 01:45:00|4447.4|4442.4|4452.4|4447.4|4453.9|4448.9|4447.4|4442.4|0
1667181000000|2022-10-31 01:50:00|4452.5|4447.5|4453.6|4448.6|4454.9|4449.9|4450.8|4445.8|0
1667181300000|2022-10-31 01:55:00|4453.7|4448.7|4455.1|4450.1|4457|4452|4453.6|4448.6|0
1667181600000|2022-10-31 02:00:00|4455|4450|4453.5|4448.5|4457.5|4452.5|4453.2|4448.2|0
1667181900000|2022-10-31 02:05:00|4453.3|4448.3|4453|4448|4453.8|4448.8|4451.7|4446.7|0
1667182200000|2022-10-31 02:10:00|4453.1|4448.1|4452.9|4447.9|4453.7|4448.7|4452|4447|0
1667182500000|2022-10-31 02:15:00|4452.8|4447.8|4454|4449|4454.6|4449.6|4452.3|4447.3|0
1667182800000|2022-10-31 02:20:00|4453.6|4448.6|4452.9|4447.9|4453.9|4448.9|4452.4|4447.4|0
1667183100000|2022-10-31 02:25:00|4452.8|4447.8|4454.6|4449.6|4456|4451|4452.3|4447.3|0
1667183400000|2022-10-31 02:30:00|4454.5|4449.5|4458.1|4453.1|4459.3|4454.3|4454.1|4449.1|0
1667183700000|2022-10-31 02:35:00|4458.2|4453.2|4459.3|4454.3|4460.3|4455.3|4457.8|4452.8|0
1667184000000|2022-10-31 02:40:00|4459.4|4454.4|4459.2|4454.2|4461|4456|4459.1|4454.1|0
1667184300000|2022-10-31 02:45:00|4459.1|4454.1|4459.2|4454.2|4460|4455|4458.3|4453.3|0
1667184600000|2022-10-31 02:50:00|4459.3|4454.3|4458.2|4453.2|4459.3|4454.3|4457.2|4452.2|0
1667184900000|2022-10-31 02:55:00|4458.1|4453.1|4457.2|4452.2|4458.1|4453.1|4456.5|4451.5|0
1667185200000|2022-10-31 03:00:00|4457.3|4452.3|4457.7|4452.7|4458.2|4453.2|4456.7|4451.7|0
1667185500000|2022-10-31 03:05:00|4457.6|4452.6|4461|4456|4461|4456|4457.4|4452.4|0
1667185800000|2022-10-31 03:10:00|4461.1|4456.1|4460.6|4455.6|4462.2|4457.2|4460|4455|0
1667186100000|2022-10-31 03:15:00|4460.5|4455.5|4460.2|4455.2|4461.6|4456.6|4460|4455|0
1667186400000|2022-10-31 03:20:00|4460.1|4455.1|4460.6|4455.6|4461.4|4456.4|4459.8|4454.8|0
1667186700000|2022-10-31 03:25:00|4460.5|4455.5|4457.4|4452.4|4461.9|4456.9|4457.4|4452.4|0
1667187000000|2022-10-31 03:30:00|4457.3|4452.3|4458.4|4453.4|4458.8|4453.8|4455.7|4450.7|0
1667187300000|2022-10-31 03:35:00|4458.3|4453.3|4457.6|4452.6|4458.7|4453.7|4456.9|4451.9|0
1667187600000|2022-10-31 03:40:00|4457.7|4452.7|4458.4|4453.4|4458.6|4453.6|4456.8|4451.8|0
1667187900000|2022-10-31 03:45:00|4458.3|4453.3|4462.1|4457.1|4462.7|4457.7|4458.2|4453.2|0
1667188200000|2022-10-31 03:50:00|4462.4|4457.4|4463.1|4458.1|4465.8|4460.8|4461.8|4456.8|0
1667188500000|2022-10-31 03:55:00|4463.2|4458.2|4461.8|4456.8|4464.5|4459.5|4461.7|4456.7|0
1667188800000|2022-10-31 04:00:00|4461.7|4456.7|4462.8|4457.8|4462.9|4457.9|4461.7|4456.7|0
1667189100000|2022-10-31 04:05:00|4462.7|4457.7|4461.2|4456.2|4463.5|4458.5|4460.6|4455.6|0
1667189400000|2022-10-31 04:10:00|4461.3|4456.3|4460|4455|4461.3|4456.3|4458.8|4453.8|0
1667189700000|2022-10-31 04:15:00|4459.9|4454.9|4459.7|4454.7|4460.7|4455.7|4459.3|4454.3|0
1667190000000|2022-10-31 04:20:00|4459.8|4454.8|4458.5|4453.5|4460.1|4455.1|4458.4|4453.4|0
1667190300000|2022-10-31 04:25:00|4458.6|4453.6|4458.7|4453.7|4458.9|4453.9|4457.4|4452.4|0
1667190600000|2022-10-31 04:30:00|4458.5|4453.5|4458.3|4453.3|4458.9|4453.9|4457.3|4452.3|0
1667190900000|2022-10-31 04:35:00|4458.2|4453.2|4459.7|4454.7|4460.7|4455.7|4457.7|4452.7|0
1667191200000|2022-10-31 04:40:00|4459.8|4454.8|4460.1|4455.1|4461.8|4456.8|4459.3|4454.3|0
1667191500000|2022-10-31 04:45:00|4460.2|4455.2|4458.9|4453.9|4460.9|4455.9|4458.8|4453.8|0
1667191800000|2022-10-31 04:50:00|4458.8|4453.8|4457.3|4452.3|4459.3|4454.3|4457.3|4452.3|0
1667192100000|2022-10-31 04:55:00|4457.2|4452.2|4457.5|4452.5|4457.9|4452.9|4456.2|4451.2|0
1667192400000|2022-10-31 05:00:00|4457.6|4452.6|4459|4454|4459.5|4454.5|4455.5|4450.5|0
1667192700000|2022-10-31 05:05:00|4459.1|4454.1|4460.7|4455.7|4463.3|4458.3|4458.9|4453.9|0
1667193000000|2022-10-31 05:10:00|4460.8|4455.8|4458.7|4453.7|4460.8|4455.8|4458.1|4453.1|0
1667193300000|2022-10-31 05:15:00|4458.8|4453.8|4459|4454|4459.1|4454.1|4457.5|4452.5|0
1667193600000|2022-10-31 05:20:00|4459.1|4454.1|4458.1|4453.1|4459.9|4454.9|4457.9|4452.9|0
1667193900000|2022-10-31 05:25:00|4458|4453|4459.1|4454.1|4459.9|4454.9|4457.4|4452.4|0
1667194200000|2022-10-31 05:30:00|4459|4454|4458.5|4453.5|4459.2|4454.2|4456.5|4451.5|0
1667194500000|2022-10-31 05:35:00|4458.6|4453.6|4458.5|4453.5|4461.1|4456.1|4458.4|4453.4|0
1667194800000|2022-10-31 05:40:00|4458.4|4453.4|4457|4452|4459.2|4454.2|4457|4452|0
1667195100000|2022-10-31 05:45:00|4456.9|4451.9|4452.9|4447.9|4457.8|4452.8|4452.3|4447.3|0
1667195400000|2022-10-31 05:50:00|4452.8|4447.8|4454.8|4449.8|4455.1|4450.1|4452|4447|0
1667195700000|2022-10-31 05:55:00|4454.9|4449.9|4455.1|4450.1|4455.9|4450.9|4453.3|4448.3|0
1667196000000|2022-10-31 06:00:00|4455.3|4450.3|4454.4|4449.4|4457.2|4452.2|4453.4|4448.4|0
1667196300000|2022-10-31 06:05:00|4454.5|4449.5|4454.6|4449.6|4455.5|4450.5|4454|4449|0
1667196600000|2022-10-31 06:10:00|4454.7|4449.7|4451.4|4446.4|4454.7|4449.7|4450.5|4445.5|0
1667196900000|2022-10-31 06:15:00|4451.5|4446.5|4449.5|4444.5|4453.2|4448.2|4449|4444|0
1667197200000|2022-10-31 06:20:00|4449.6|4444.6|4451.7|4446.7|4451.7|4446.7|4448.6|4443.6|0
1667197500000|2022-10-31 06:25:00|4451.5|4446.5|4450.8|4445.8|4452.6|4447.6|4450.8|4445.8|0
1667197800000|2022-10-31 06:30:00|4450.7|4445.7|4449.9|4444.9|4451.8|4446.8|4449.4|4444.4|0
1667198100000|2022-10-31 06:35:00|4449.8|4444.8|4449.9|4444.9|4451.8|4446.8|4449.3|4444.3|0
1667198400000|2022-10-31 06:40:00|4449.8|4444.8|4452.2|4447.2|4453|4448|4449.5|4444.5|0
1667198700000|2022-10-31 06:45:00|4452.3|4447.3|4450.6|4445.6|4453.7|4448.7|4450.6|4445.6|0
1667199000000|2022-10-31 06:50:00|4450.4|4445.4|4452.3|4447.3|4453.4|4448.4|4449.4|4444.4|0
1667199300000|2022-10-31 06:55:00|4452.4|4447.4|4451.7|4446.7|4453.6|4448.6|4450.6|4445.6|0
1667199600000|2022-10-31 07:00:00|4451.6|4446.6|4451.4|4446.4|4453.5|4448.5|4450.1|4445.1|0
1667199900000|2022-10-31 07:05:00|4451.5|4446.5|4448.3|4443.3|4451.7|4446.7|4447|4442|0
1667200200000|2022-10-31 07:10:00|4448.2|4443.2|4447.1|4442.1|4449.6|4444.6|4446.4|4441.4|0
1667200500000|2022-10-31 07:15:00|4447|4442|4448|4443|4448.8|4443.8|4445.9|4440.9|0
1667200800000|2022-10-31 07:20:00|4447.9|4442.9|4447.4|4442.4|4448.7|4443.7|4445.2|4440.2|0
1667201100000|2022-10-31 07:25:00|4447.3|4442.3|4449.7|4444.7|4450|4445|4446.5|4441.5|0
1667201400000|2022-10-31 07:30:00|4449.6|4444.6|4453.1|4448.1|4453.8|4448.8|4449.6|4444.6|0
1667201700000|2022-10-31 07:35:00|4453|4448|4451.5|4446.5|4453.6|4448.6|4450.7|4445.7|0
1667202000000|2022-10-31 07:40:00|4451.3|4446.3|4452.2|4447.2|4453.1|4448.1|4451.1|4446.1|0
1667202300000|2022-10-31 07:45:00|4452.4|4447.4|4450.4|4445.4|4452.5|4447.5|4450.2|4445.2|0
1667202600000|2022-10-31 07:50:00|4450.5|4445.5|4453|4448|4453.2|4448.2|4450.3|4445.3|0
1667202900000|2022-10-31 07:55:00|4453.5|4448.5|4456.9|4451.9|4456.9|4451.9|4452.9|4447.9|0
1667203200000|2022-10-31 08:00:00|4457.3|4452.3|4455.3|4450.3|4457.3|4452.3|4454.5|4449.5|0
1667205300000|2022-10-31 08:35:00|4423.7|4420.7|4424.4|4421.4|4424.4|4421.4|4423.7|4420.7|0
1667205600000|2022-10-31 08:40:00|4424.5|4421.5|4424|4421|4425|4422|4422.9|4419.9|0
1667205900000|2022-10-31 08:45:00|4424.1|4421.1|4421.4|4418.4|4424.6|4421.6|4421.4|4418.4|0
1667206200000|2022-10-31 08:50:00|4422.1|4419.1|4421.9|4418.9|4422.5|4419.5|4421.4|4418.4|0
1667206500000|2022-10-31 08:55:00|4422.1|4419.1|4425.4|4422.4|4425.6|4422.6|4422|4419|0
1667206800000|2022-10-31 09:00:00|4425.5|4422.5|4423.2|4420.2|4425.6|4422.6|4423.2|4420.2|0
1667207100000|2022-10-31 09:05:00|4423.3|4420.3|4423.6|4420.6|4424.4|4421.4|4423.2|4420.2|0
1667207400000|2022-10-31 09:10:00|4423.5|4420.5|4423.4|4420.4|4423.8|4420.8|4421.9|4418.9|0
1667207700000|2022-10-31 09:15:00|4423.5|4420.5|4424.6|4421.6|4424.6|4421.6|4422.7|4419.7|0
1667208000000|2022-10-31 09:20:00|4424.7|4421.7|4427.6|4424.6|4427.6|4424.6|4424.5|4421.5|0
1667208300000|2022-10-31 09:25:00|4427.3|4424.3|4426.4|4423.4|4427.4|4424.4|4426.1|4423.1|0
1667208600000|2022-10-31 09:30:00|4426.5|4423.5|4429.9|4426.9|4430.1|4427.1|4426.5|4423.5|0
1667208900000|2022-10-31 09:35:00|4430|4427|4430|4427|4431.1|4428.1|4429.4|4426.4|0
1667209200000|2022-10-31 09:40:00|4429.7|4426.7|4429.7|4426.7|4430.8|4427.8|4429|4426|0
1667209500000|2022-10-31 09:45:00|4429.8|4426.8|4430.8|4427.8|4430.9|4427.9|4429.7|4426.7|0
1667209800000|2022-10-31 09:50:00|4430.9|4427.9|4430.4|4427.4|4432.2|4429.2|4430.3|4427.3|0
1667210100000|2022-10-31 09:55:00|4430.3|4427.3|4427.8|4424.8|4430.8|4427.8|4426.7|4423.7|0
1667210400000|2022-10-31 10:00:00|4427.5|4424.5|4428|4425|4428.5|4425.5|4426.6|4423.6|0
1667210700000|2022-10-31 10:05:00|4428.2|4425.2|4428.3|4425.3|4428.6|4425.6|4426.4|4423.4|0
1667211000000|2022-10-31 10:10:00|4428.4|4425.4|4427.7|4424.7|4428.5|4425.5|4427|4424|0
1667211300000|2022-10-31 10:15:00|4427.8|4424.8|4426.9|4423.9|4427.8|4424.8|4426.1|4423.1|0
1667211600000|2022-10-31 10:20:00|4426.8|4423.8|4428.3|4425.3|4428.3|4425.3|4425.7|4422.7|0
1667211900000|2022-10-31 10:25:00|4428.4|4425.4|4431.3|4428.3|4431.8|4428.8|4428.2|4425.2|0
1667212200000|2022-10-31 10:30:00|4431.2|4428.2|4429.4|4426.4|4431.5|4428.5|4428.9|4425.9|0
1667212500000|2022-10-31 10:35:00|4429.3|4426.3|4430.4|4427.4|4430.7|4427.7|4429|4426|0
1667212800000|2022-10-31 10:40:00|4430.5|4427.5|4429.6|4426.6|4430.7|4427.7|4429.2|4426.2|0
1667213100000|2022-10-31 10:45:00|4429.7|4426.7|4425.5|4422.5|4429.8|4426.8|4424.7|4421.7|0
1667213400000|2022-10-31 10:50:00|4425.7|4422.7|4424.5|4421.5|4426.3|4423.3|4423.2|4420.2|0
1667213700000|2022-10-31 10:55:00|4424.6|4421.6|4428.8|4425.8|4429.1|4426.1|4424.3|4421.3|0
1667214000000|2022-10-31 11:00:00|4428.9|4425.9|4434.2|4431.2|4438.2|4435.2|4428.9|4425.9|0
1667214300000|2022-10-31 11:05:00|4434.4|4431.4|4438.6|4435.6|4438.8|4435.8|4433.9|4430.9|0
1667214600000|2022-10-31 11:10:00|4438.5|4435.5|4440.5|4437.5|4441.1|4438.1|4438.4|4435.4|0
1667214900000|2022-10-31 11:15:00|4440.6|4437.6|4444.5|4441.5|4444.9|4441.9|4440.3|4437.3|0
1667215200000|2022-10-31 11:20:00|4444.4|4441.4|4442.8|4439.8|4444.9|4441.9|4442.2|4439.2|0
1667215500000|2022-10-31 11:25:00|4442.9|4439.9|4447.3|4444.3|4447.4|4444.4|4442.7|4439.7|0
1667215800000|2022-10-31 11:30:00|4447.2|4444.2|4445.1|4442.1|4447.3|4444.3|4444|4441|0
1667216100000|2022-10-31 11:35:00|4445.3|4442.3|4443.3|4440.3|4446|4443|4442.5|4439.5|0
1667216400000|2022-10-31 11:40:00|4443.4|4440.4|4445|4442|4445.4|4442.4|4443.3|4440.3|0
1667216700000|2022-10-31 11:45:00|4444.9|4441.9|4446.5|4443.5|4448|4445|4444.9|4441.9|0
1667217000000|2022-10-31 11:50:00|4446.6|4443.6|4442|4439|4447.9|4444.9|4441.6|4438.6|0
1667217300000|2022-10-31 11:55:00|4441.9|4438.9|4443.5|4440.5|4444.3|4441.3|4441.9|4438.9|0
1667217600000|2022-10-31 12:00:00|4443.4|4440.4|4438.7|4435.7|4443.9|4440.9|4438|4435|0
1667217900000|2022-10-31 12:05:00|4438.4|4435.4|4434.9|4431.9|4438.4|4435.4|4434.9|4431.9|0
1667218200000|2022-10-31 12:10:00|4435|4432|4437.2|4434.2|4437.3|4434.3|4434.9|4431.9|0
1667218500000|2022-10-31 12:15:00|4437.4|4434.4|4438.3|4435.3|4439.7|4436.7|4437.4|4434.4|0
1667218800000|2022-10-31 12:20:00|4438.2|4435.2|4438.7|4435.7|4439|4436|4437.4|4434.4|0
1667219100000|2022-10-31 12:25:00|4438.6|4435.6|4437.4|4434.4|4440.7|4437.7|4437.4|4434.4|0
1667219400000|2022-10-31 12:30:00|4437.3|4434.3|4432.3|4429.3|4437.3|4434.3|4432.2|4429.2|0
1667219700000|2022-10-31 12:35:00|4432.1|4429.1|4427|4424|4432.1|4429.1|4425.3|4422.3|0
1667220000000|2022-10-31 12:40:00|4426.9|4423.9|4431|4428|4431|4428|4426.5|4423.5|0
1667220300000|2022-10-31 12:45:00|4430.9|4427.9|4431.3|4428.3|4431.6|4428.6|4430.5|4427.5|0
1667220600000|2022-10-31 12:50:00|4431.5|4428.5|4430.6|4427.6|4432.9|4429.9|4429.6|4426.6|0
1667220900000|2022-10-31 12:55:00|4431.1|4428.1|4433.6|4430.6|4433.8|4430.8|4429.6|4426.6|0
1667221200000|2022-10-31 13:00:00|4434.6|4431.6|4434.5|4431.5|4434.8|4431.8|4432|4429|0
1667221500000|2022-10-31 13:05:00|4434.6|4431.6|4437.9|4434.9|4437.9|4434.9|4433.7|4430.7|0
1667221800000|2022-10-31 13:10:00|4438|4435|4436.2|4433.2|4439.9|4436.9|4435.9|4432.9|0
1667222100000|2022-10-31 13:15:00|4436.3|4433.3|4434.2|4431.2|4437.8|4434.8|4434.2|4431.2|0
1667222400000|2022-10-31 13:20:00|4434.1|4431.1|4435.4|4432.4|4435.6|4432.6|4433.6|4430.6|0
1667222700000|2022-10-31 13:25:00|4434.7|4431.7|4440.7|4437.7|4440.7|4437.7|4432.2|4429.2|0
1667223000000|2022-10-31 13:30:00|4439.2|4436.2|4452|4450.2|4465.7|4463.9|4418.7|4416.9|0
1667223300000|2022-10-31 13:35:00|4452.2|4450.4|4449.8|4448|4459.8|4458|4432.4|4430.6|0
1667223600000|2022-10-31 13:40:00|4448.6|4446.8|4429.1|4427.3|4448.6|4446.8|4418|4416.2|0
1667223900000|2022-10-31 13:45:00|4429.4|4427.6|4406.6|4404.8|4429.4|4427.6|4402.6|4400.8|0
1667224200000|2022-10-31 13:50:00|4406.2|4404.4|4400.6|4398.8|4409.3|4407.5|4397.6|4395.8|0
1667224500000|2022-10-31 13:55:00|4401|4399.2|4403|4401.2|4407.6|4405.8|4394.6|4392.8|0
1667224800000|2022-10-31 14:00:00|4402.1|4400.3|4412.8|4411|4421.8|4420|4399.7|4397.9|0
1667225100000|2022-10-31 14:05:00|4411.9|4410.1|4391.6|4389.8|4412.5|4410.7|4389.9|4388.1|0
1667225400000|2022-10-31 14:10:00|4391.2|4389.4|4389.7|4387.9|4402.9|4401.1|4387.6|4385.8|0
1667225700000|2022-10-31 14:15:00|4388.7|4386.9|4393.3|4391.5|4398.9|4397.1|4386.5|4384.7|0
1667226000000|2022-10-31 14:20:00|4392.9|4391.1|4373.7|4371.9|4395.2|4393.4|4373.6|4371.8|0
1667226300000|2022-10-31 14:25:00|4374.6|4372.8|4374.7|4372.9|4379|4377.2|4370.1|4368.3|0
1667226600000|2022-10-31 14:30:00|4372.9|4371.1|4368.1|4366.3|4378.3|4376.5|4367.2|4365.4|0
1667226900000|2022-10-31 14:35:00|4367.7|4365.9|4367.8|4366|4369.2|4367.4|4357.1|4355.3|0
1667227200000|2022-10-31 14:40:00|4368.5|4366.7|4383.1|4381.3|4383.6|4381.8|4368.2|4366.4|0
1667227500000|2022-10-31 14:45:00|4383.2|4381.4|4387.5|4385.7|4395.8|4394|4381.3|4379.5|0
1667227800000|2022-10-31 14:50:00|4387|4385.2|4381.5|4379.7|4393.6|4391.8|4380.2|4378.4|0
1667228100000|2022-10-31 14:55:00|4381.6|4379.8|4384.9|4383.1|4391.3|4389.5|4374.8|4373|0
1667228400000|2022-10-31 15:00:00|4385.1|4383.3|4386.8|4385|4392.3|4390.5|4383.1|4381.3|0
1667228700000|2022-10-31 15:05:00|4386.1|4384.3|4393.8|4392|4402.4|4400.6|4380.3|4378.5|0
1667229000000|2022-10-31 15:10:00|4393.9|4392.1|4397.9|4396.1|4401|4399.2|4390.8|4389|0
1667229300000|2022-10-31 15:15:00|4397.6|4395.8|4392.9|4391.1|4401.1|4399.3|4389.8|4388|0
1667229600000|2022-10-31 15:20:00|4392.8|4391|4403.7|4401.9|4406.1|4404.3|4388.2|4386.4|0
1667229900000|2022-10-31 15:25:00|4403.6|4401.8|4405.4|4403.6|4410.5|4408.7|4399.8|4398|0
1667230200000|2022-10-31 15:30:00|4405.6|4403.8|4406.7|4404.9|4408.9|4407.1|4399.4|4397.6|0
1667230500000|2022-10-31 15:35:00|4406.2|4404.4|4402.4|4400.6|4408.7|4406.9|4400.9|4399.1|0
1667230800000|2022-10-31 15:40:00|4402.5|4400.7|4412.3|4410.5|4413.2|4411.4|4402.4|4400.6|0
1667231100000|2022-10-31 15:45:00|4412.5|4410.7|4414.4|4412.6|4414.7|4412.9|4405.1|4403.3|0
1667231400000|2022-10-31 15:50:00|4413.8|4412|4420.3|4418.5|4422.1|4420.3|4413.4|4411.6|0
1667231700000|2022-10-31 15:55:00|4420.2|4418.4|4403.1|4401.3|4421|4419.2|4391.9|4390.1|0
1667232000000|2022-10-31 16:00:00|4403|4401.2|4407.6|4405.8|4408|4406.2|4397.3|4395.5|0
1667232300000|2022-10-31 16:05:00|4407.5|4405.7|4396.5|4394.7|4408.8|4407|4394.9|4393.1|0
1667232600000|2022-10-31 16:10:00|4396.3|4394.5|4409|4407.2|4409.8|4408|4396.3|4394.5|0
1667232900000|2022-10-31 16:15:00|4409.1|4407.3|4418.5|4416.7|4423.3|4421.5|4407.8|4406|0
1667233200000|2022-10-31 16:20:00|4418.7|4416.9|4411.4|4409.6|4420.8|4419|4408.7|4406.9|0
1667233500000|2022-10-31 16:25:00|4411.2|4409.4|4407.8|4406|4412.2|4410.4|4405.7|4403.9|0
1667233800000|2022-10-31 16:30:00|4407.6|4405.8|4394.7|4392.9|4407.6|4405.8|4392.7|4390.9|0
1667234100000|2022-10-31 16:35:00|4394.3|4392.5|4392.5|4390.7|4398.1|4396.3|4390|4388.2|0
1667234400000|2022-10-31 16:40:00|4392.1|4390.3|4386.6|4384.8|4395.9|4394.1|4381.6|4379.8|0
1667234700000|2022-10-31 16:45:00|4385.9|4384.1|4386.1|4384.3|4389.1|4387.3|4381.9|4380.1|0
1667235000000|2022-10-31 16:50:00|4386.4|4384.6|4383.5|4381.7|4393.4|4391.6|4382.3|4380.5|0
1667235300000|2022-10-31 16:55:00|4383.3|4381.5|4387.2|4385.4|4390.5|4388.7|4382.1|4380.3|0
1667235600000|2022-10-31 17:00:00|4387.4|4385.6|4384.7|4382.9|4393.7|4391.9|4383.2|4381.4|0
1667235900000|2022-10-31 17:05:00|4384.4|4382.6|4394.7|4392.9|4395.8|4394|4381|4379.2|0
1667236200000|2022-10-31 17:10:00|4394.5|4392.7|4393.6|4391.8|4396.3|4394.5|4390.2|4388.4|0
1667236500000|2022-10-31 17:15:00|4393.3|4391.5|4405.3|4403.5|4405.4|4403.6|4391.2|4389.4|0
1667236800000|2022-10-31 17:20:00|4405.5|4403.7|4406.8|4405|4409|4407.2|4402.8|4401|0
1667237100000|2022-10-31 17:25:00|4406.7|4404.9|4410.9|4409.1|4411.9|4410.1|4400|4398.2|0
1667237400000|2022-10-31 17:30:00|4410.4|4408.6|4416.8|4415|4416.8|4415|4408.7|4406.9|0
1667237700000|2022-10-31 17:35:00|4416.9|4415.1|4412.4|4410.6|4416.9|4415.1|4410.5|4408.7|0
1667238000000|2022-10-31 17:40:00|4412.5|4410.7|4409.1|4407.3|4413|4411.2|4406.3|4404.5|0
1667238300000|2022-10-31 17:45:00|4408.3|4406.5|4402.4|4400.6|4408.8|4407|4401|4399.2|0
1667238600000|2022-10-31 17:50:00|4403.2|4401.4|4400.1|4398.3|4405.7|4403.9|4397.1|4395.3|0
1667238900000|2022-10-31 17:55:00|4400.2|4398.4|4407.6|4405.8|4407.7|4405.9|4400|4398.2|0
1667239200000|2022-10-31 18:00:00|4407.5|4405.7|4406.8|4405|4411.9|4410.1|4404.1|4402.3|0
1667239500000|2022-10-31 18:05:00|4406.9|4405.1|4399.7|4397.9|4406.9|4405.1|4398.9|4397.1|0
1667239800000|2022-10-31 18:10:00|4399.4|4397.6|4403|4401.2|4404.5|4402.7|4396.6|4394.8|0
1667240100000|2022-10-31 18:15:00|4402.5|4400.7|4404.4|4402.6|4406.6|4404.8|4398.8|4397|0
1667240400000|2022-10-31 18:20:00|4404.2|4402.4|4404.2|4402.4|4406.5|4404.7|4402.4|4400.6|0
1667240700000|2022-10-31 18:25:00|4404.1|4402.3|4405|4403.2|4409.7|4407.9|4403.2|4401.4|0
1667241000000|2022-10-31 18:30:00|4405.1|4403.3|4410.9|4409.1|4413.1|4411.3|4403.4|4401.6|0
1667241300000|2022-10-31 18:35:00|4410.2|4408.4|4417.1|4415.3|4419.4|4417.6|4407.8|4406|0
1667241600000|2022-10-31 18:40:00|4416.7|4414.9|4416|4414.2|4416.7|4414.9|4413.1|4411.3|0
1667241900000|2022-10-31 18:45:00|4415.6|4413.8|4408.9|4407.1|4419.5|4417.7|4408.7|4406.9|0
1667242200000|2022-10-31 18:50:00|4409.1|4407.3|4413.7|4411.9|4414.5|4412.7|4407.2|4405.4|0
1667242500000|2022-10-31 18:55:00|4413.3|4411.5|4404.8|4403|4416|4414.2|4401|4399.2|0
1667242800000|2022-10-31 19:00:00|4405.5|4403.7|4390|4388.2|4406.1|4404.3|4389.9|4388.1|0
1667243100000|2022-10-31 19:05:00|4389.3|4387.5|4384.8|4383|4394.7|4392.9|4382.6|4380.8|0
1667243400000|2022-10-31 19:10:00|4384.9|4383.1|4389.7|4387.9|4391.3|4389.5|4384.8|4383|0
1667243700000|2022-10-31 19:15:00|4389.6|4387.8|4391.8|4390|4393|4391.2|4384.7|4382.9|0
1667244000000|2022-10-31 19:20:00|4391.9|4390.1|4393.1|4391.3|4398|4396.2|4388.7|4386.9|0
1667244300000|2022-10-31 19:25:00|4393|4391.2|4396.6|4394.8|4397.9|4396.1|4393|4391.2|0
1667244600000|2022-10-31 19:30:00|4395.9|4394.1|4404|4402.2|4404|4402.2|4394.9|4393.1|0
1667244900000|2022-10-31 19:35:00|4404.1|4402.3|4407.9|4406.1|4408.6|4406.8|4401.6|4399.8|0
1667245200000|2022-10-31 19:40:00|4408.1|4406.3|4408|4406.2|4410.1|4408.3|4407.2|4405.4|0
1667245500000|2022-10-31 19:45:00|4407.5|4405.7|4398.5|4396.7|4409.2|4407.4|4397.8|4396|0
1667245800000|2022-10-31 19:50:00|4397|4395.2|4392.8|4391|4400.2|4398.4|4389.9|4388.1|0
1667246100000|2022-10-31 19:55:00|4392.7|4390.9|4391.9|4390.1|4394.2|4392.4|4387.6|4385.8|0
1667246400000|2022-10-31 20:00:00|4392.5|4389.5|4392.1|4389.1|4394.8|4391.8|4390.6|4387.6|0
1667246700000|2022-10-31 20:05:00|4392.2|4389.2|4393.8|4390.8|4394.7|4391.7|4392.2|4389.2|0
1667247000000|2022-10-31 20:10:00|4393.6|4390.6|4395.2|4392.2|4395.4|4392.4|4393.2|4390.2|0
1667247300000|2022-10-31 20:15:00|4395.3|4392.3|4396.7|4393.7|4397.2|4394.2|4395.1|4392.1|0
1667247600000|2022-10-31 20:20:00|4396.5|4393.5|4396.7|4393.7|4397.5|4394.5|4395.2|4392.2|0
1667247900000|2022-10-31 20:25:00|4396.6|4393.6|4396|4393|4397|4394|4396|4393|0
1667248200000|2022-10-31 20:30:00|4395.9|4392.9|4397|4394|4397|4394|4395.9|4392.9|0
1667248500000|2022-10-31 20:35:00|4397.1|4394.1|4397.6|4394.6|4397.7|4394.7|4397|4394|0
1667248800000|2022-10-31 20:40:00|4397.7|4394.7|4398.3|4395.3|4398.7|4395.7|4397.6|4394.6|0
1667249100000|2022-10-31 20:45:00|4398.4|4395.4|4398.4|4395.4|4398.8|4395.8|4398.1|4395.1|0
1667249400000|2022-10-31 20:50:00|4398.5|4395.5|4397.9|4394.9|4398.8|4395.8|4397.9|4394.9|0
1667249700000|2022-10-31 20:55:00|4397.8|4394.8|4397.3|4394.3|4397.9|4394.9|4396.9|4393.9|0
1667250000000|2022-10-31 21:00:00|4397.2|4394.2|4396.8|4393.8|4397.3|4394.3|4396.4|4393.4|0
1667250300000|2022-10-31 21:05:00|4396.7|4393.7|4396.6|4393.6|4396.7|4393.7|4396.2|4393.2|0
1667250600000|2022-10-31 21:10:00|4396.7|4393.7|4396.3|4393.3|4397.1|4394.1|4396.3|4393.3|0
1667250900000|2022-10-31 21:15:00|4396.2|4393.2|4395.7|4392.7|4396.3|4393.3|4395.4|4392.4|0
1667251200000|2022-10-31 21:20:00|4395.6|4392.6|4395.1|4392.1|4395.6|4392.6|4395.1|4392.1|0
1667251500000|2022-10-31 21:25:00|4395|4392|4395|4392|4395.3|4392.3|4394.8|4391.8|0
1667251800000|2022-10-31 21:30:00|4394.9|4391.9|4394.5|4391.5|4395.2|4392.2|4394.3|4391.3|0
1667252100000|2022-10-31 21:35:00|4394.4|4391.4|4393.9|4390.9|4394.8|4391.8|4393.9|4390.9|0
1667252400000|2022-10-31 21:40:00|4394.3|4391.3|4394.9|4391.9|4395.2|4392.2|4394.2|4391.2|0
1667252700000|2022-10-31 21:45:00|4395|4392|4394.8|4391.8|4395|4392|4394.5|4391.5|0
1667253000000|2022-10-31 21:50:00|4394.6|4391.6|4394.9|4391.9|4394.9|4391.9|4394.6|4391.6|0
1667253300000|2022-10-31 21:55:00|4395|4392|4394.7|4391.7|4395.3|4392.3|4394.7|4391.7|0
1667253600000|2022-10-31 22:00:00|4394.8|4391.8|4394.8|4391.8|4395.8|4392.8|4394.7|4391.7|0
1667253900000|2022-10-31 22:05:00|4394.7|4391.7|4393.4|4390.4|4394.8|4391.8|4393.4|4390.4|0
1667254200000|2022-10-31 22:10:00|4393.5|4390.5|4393.7|4390.7|4393.9|4390.9|4392.3|4389.3|0
1667254500000|2022-10-31 22:15:00|4393.8|4390.8|4394.6|4391.6|4395.2|4392.2|4393.8|4390.8|0
1667254800000|2022-10-31 22:20:00|4394.5|4391.5|4395.4|4392.4|4395.9|4392.9|4394.5|4391.5|0
1667255100000|2022-10-31 22:25:00|4395.3|4392.3|4395.7|4392.7|4396|4393|4395.3|4392.3|0
1667255400000|2022-10-31 22:30:00|4395.8|4392.8|4396|4393|4396.8|4393.8|4395.8|4392.8|0
1667255700000|2022-10-31 22:35:00|4396.1|4393.1|4395.9|4392.9|4396.3|4393.3|4395.8|4392.8|0
1667256000000|2022-10-31 22:40:00|4396|4393|4395.6|4392.6|4396|4393|4395.6|4392.6|0
1667256300000|2022-10-31 22:45:00|4395.5|4392.5|4396.4|4393.4|4396.7|4393.7|4395.5|4392.5|0
1667256600000|2022-10-31 22:50:00|4396.5|4393.5|4395.8|4392.8|4396.5|4393.5|4395.7|4392.7|0
1667256900000|2022-10-31 22:55:00|4395.7|4392.7|4395.5|4392.5|4395.9|4392.9|4395.4|4392.4|0
1667257200000|2022-10-31 23:00:00|4395.4|4392.4|4396.9|4393.9|4396.9|4393.9|4395.2|4392.2|0
1667257500000|2022-10-31 23:05:00|4397|4394|4398.6|4395.6|4398.7|4395.7|4397|4394|0
1667257800000|2022-10-31 23:10:00|4398.5|4395.5|4398.4|4395.4|4398.9|4395.9|4398|4395|0
1667258100000|2022-10-31 23:15:00|4398.6|4395.6|4398.9|4395.9|4399.7|4396.7|4398.3|4395.3|0
1667258400000|2022-10-31 23:20:00|4398.6|4395.6|4398.7|4395.7|4399|4396|4398.4|4395.4|0
1667258700000|2022-10-31 23:25:00|4398.6|4395.6|4398.8|4395.8|4399|4396|4398.3|4395.3|0
1667259000000|2022-10-31 23:30:00|4398.9|4395.9|4398.6|4395.6|4399.2|4396.2|4398.5|4395.5|0
1667259300000|2022-10-31 23:35:00|4398.7|4395.7|4398.5|4395.5|4398.8|4395.8|4398.3|4395.3|0
1667259600000|2022-10-31 23:40:00|4398.4|4395.4|4398.4|4395.4|4398.6|4395.6|4398.1|4395.1|0
1667259900000|2022-10-31 23:45:00|4398.5|4395.5|4398.6|4395.6|4399.3|4396.3|4398.4|4395.4|0
1667260200000|2022-10-31 23:50:00|4398.5|4395.5|4397.7|4394.7|4398.7|4395.7|4397.6|4394.6|0
1667260500000|2022-10-31 23:55:00|4397.6|4394.6|4397.5|4392.5|4398.1|4395.1|4396.1|4392.5|0
1667260800000|2022-11-01 00:00:00|4397.6|4392.6|4397.6|4392.6|4398.2|4393.2|4395.9|4390.9|0
1667261100000|2022-11-01 00:05:00|4397.4|4392.4|4400.1|4395.1|4400.3|4395.3|4395.8|4390.8|0
1667261400000|2022-11-01 00:10:00|4400|4395|4401.6|4396.6|4403.2|4398.2|4399.4|4394.4|0
1667261700000|2022-11-01 00:15:00|4401.7|4396.7|4401.5|4396.5|4403.1|4398.1|4401.2|4396.2|0
1667262000000|2022-11-01 00:20:00|4401.3|4396.3|4402.6|4397.6|4403.7|4398.7|4399.9|4394.9|0
1667262300000|2022-11-01 00:25:00|4402.7|4397.7|4404.3|4399.3|4404.8|4399.8|4401.8|4396.8|0
1667262600000|2022-11-01 00:30:00|4404.4|4399.4|4406.2|4401.2|4406.7|4401.7|4404.4|4399.4|0
1667262900000|2022-11-01 00:35:00|4406|4401|4405.7|4400.7|4407.2|4402.2|4405.5|4400.5|0
1667263200000|2022-11-01 00:40:00|4405.6|4400.6|4404.5|4399.5|4406.2|4401.2|4404.1|4399.1|0
1667263500000|2022-11-01 00:45:00|4404.7|4399.7|4402.8|4397.8|4405.4|4400.4|4402.8|4397.8|0
1667263800000|2022-11-01 00:50:00|4402.7|4397.7|4404.6|4399.6|4405.8|4400.8|4402.5|4397.5|0
1667264100000|2022-11-01 00:55:00|4404.5|4399.5|4402.8|4397.8|4404.7|4399.7|4402.1|4397.1|0
1667264400000|2022-11-01 01:00:00|4402.7|4397.7|4403.2|4398.2|4404.4|4399.4|4402.7|4397.7|0
1667264700000|2022-11-01 01:05:00|4403.3|4398.3|4403.9|4398.9|4404.3|4399.3|4402|4397|0
1667265000000|2022-11-01 01:10:00|4403.8|4398.8|4403.9|4398.9|4404.3|4399.3|4403|4398|0
1667265300000|2022-11-01 01:15:00|4404|4399|4405.9|4400.9|4406|4401|4402.1|4397.1|0
1667265600000|2022-11-01 01:20:00|4406|4401|4406.3|4401.3|4407.2|4402.2|4405.2|4400.2|0
1667265900000|2022-11-01 01:25:00|4406.4|4401.4|4407.5|4402.5|4407.7|4402.7|4405.7|4400.7|0
1667266200000|2022-11-01 01:30:00|4407.6|4402.6|4405.6|4400.6|4407.6|4402.6|4405.6|4400.6|0
1667266500000|2022-11-01 01:35:00|4405.7|4400.7|4405.7|4400.7|4406.5|4401.5|4405.3|4400.3|0
1667266800000|2022-11-01 01:40:00|4405.6|4400.6|4405.6|4400.6|4407.3|4402.3|4405|4400|0
1667267100000|2022-11-01 01:45:00|4405.7|4400.7|4405.1|4400.1|4406.8|4401.8|4403.5|4398.5|0
1667267400000|2022-11-01 01:50:00|4405.2|4400.2|4405|4400|4406|4401|4404.9|4399.9|0
1667267700000|2022-11-01 01:55:00|4405.2|4400.2|4405.5|4400.5|4406|4401|4405.1|4400.1|0
1667268000000|2022-11-01 02:00:00|4405.6|4400.6|4406.4|4401.4|4407.4|4402.4|4405.5|4400.5|0
1667268300000|2022-11-01 02:05:00|4406.3|4401.3|4406.4|4401.4|4406.9|4401.9|4405.4|4400.4|0
1667268600000|2022-11-01 02:10:00|4406.3|4401.3|4406.8|4401.8|4407|4402|4405.5|4400.5|0
1667268900000|2022-11-01 02:15:00|4406.9|4401.9|4405.7|4400.7|4407.1|4402.1|4403.9|4398.9|0
1667269200000|2022-11-01 02:20:00|4405.8|4400.8|4407.4|4402.4|4407.5|4402.5|4405.8|4400.8|0
1667269500000|2022-11-01 02:25:00|4407.3|4402.3|4407.4|4402.4|4408.1|4403.1|4406.6|4401.6|0
1667269800000|2022-11-01 02:30:00|4407.6|4402.6|4409.1|4404.1|4409.5|4404.5|4407.4|4402.4|0
1667270100000|2022-11-01 02:35:00|4409|4404|4422.7|4417.7|4423|4418|4408.9|4403.9|0
1667270400000|2022-11-01 02:40:00|4422.8|4417.8|4426.3|4421.3|4426.3|4421.3|4422.3|4417.3|0
1667270700000|2022-11-01 02:45:00|4426.1|4421.1|4427.9|4422.9|4428.1|4423.1|4426.1|4421.1|0
1667271000000|2022-11-01 02:50:00|4427.8|4422.8|4429.5|4424.5|4430.2|4425.2|4427.4|4422.4|0
1667271300000|2022-11-01 02:55:00|4429.6|4424.6|4428.1|4423.1|4430|4425|4427.8|4422.8|0
1667271600000|2022-11-01 03:00:00|4428.2|4423.2|4426.6|4421.6|4428.5|4423.5|4426.6|4421.6|0
1667271900000|2022-11-01 03:05:00|4426.2|4421.2|4425.9|4420.9|4426.4|4421.4|4424.7|4419.7|0
1667272200000|2022-11-01 03:10:00|4425.8|4420.8|4424.2|4419.2|4426.3|4421.3|4424.2|4419.2|0
1667272500000|2022-11-01 03:15:00|4424.3|4419.3|4424|4419|4425.5|4420.5|4423.9|4418.9|0
1667272800000|2022-11-01 03:20:00|4424.1|4419.1|4421.3|4416.3|4424.4|4419.4|4421.2|4416.2|0
1667273100000|2022-11-01 03:25:00|4421.4|4416.4|4421.5|4416.5|4422.3|4417.3|4421.1|4416.1|0
1667273400000|2022-11-01 03:30:00|4421.6|4416.6|4423.8|4418.8|4424.5|4419.5|4421.6|4416.6|0
1667273700000|2022-11-01 03:35:00|4423.9|4418.9|4422.2|4417.2|4424.2|4419.2|4422|4417|0
1667274000000|2022-11-01 03:40:00|4422.1|4417.1|4420.7|4415.7|4422.1|4417.1|4420.3|4415.3|0
1667274300000|2022-11-01 03:45:00|4420.8|4415.8|4420.4|4415.4|4420.9|4415.9|4418.8|4413.8|0
1667274600000|2022-11-01 03:50:00|4420.5|4415.5|4422|4417|4422.2|4417.2|4419.1|4414.1|0
1667274900000|2022-11-01 03:55:00|4421.9|4416.9|4422.4|4417.4|4422.5|4417.5|4420.4|4415.4|0
1667275200000|2022-11-01 04:00:00|4422.3|4417.3|4421.7|4416.7|4422.8|4417.8|4420.9|4415.9|0
1667275500000|2022-11-01 04:05:00|4421.6|4416.6|4420.4|4415.4|4422|4417|4419.3|4414.3|0
1667275800000|2022-11-01 04:10:00|4420.3|4415.3|4419.5|4414.5|4420.4|4415.4|4418.2|4413.2|0
1667276100000|2022-11-01 04:15:00|4419.4|4414.4|4419.7|4414.7|4420|4415|4418.6|4413.6|0
1667276400000|2022-11-01 04:20:00|4419.6|4414.6|4419.9|4414.9|4420.5|4415.5|4419.6|4414.6|0
1667276700000|2022-11-01 04:25:00|4420|4415|4418|4413|4420.4|4415.4|4417.8|4412.8|0
1667277000000|2022-11-01 04:30:00|4417.9|4412.9|4420.5|4415.5|4420.8|4415.8|4416.8|4411.8|0
1667277300000|2022-11-01 04:35:00|4420.4|4415.4|4421.8|4416.8|4422.4|4417.4|4420.3|4415.3|0
1667277600000|2022-11-01 04:40:00|4421.7|4416.7|4421.6|4416.6|4421.8|4416.8|4420.7|4415.7|0
1667277900000|2022-11-01 04:45:00|4421.7|4416.7|4420.6|4415.6|4421.7|4416.7|4420.2|4415.2|0
1667278200000|2022-11-01 04:50:00|4420.7|4415.7|4419.5|4414.5|4421|4416|4419.4|4414.4|0
1667278500000|2022-11-01 04:55:00|4419.6|4414.6|4417.3|4412.3|4420|4415|4416.5|4411.5|0
1667278800000|2022-11-01 05:00:00|4417.2|4412.2|4417.5|4412.5|4418.3|4413.3|4416.1|4411.1|0
1667279100000|2022-11-01 05:05:00|4417.4|4412.4|4420.4|4415.4|4420.8|4415.8|4417.3|4412.3|0
1667279400000|2022-11-01 05:10:00|4420.5|4415.5|4422.4|4417.4|4422.9|4417.9|4419.6|4414.6|0
1667279700000|2022-11-01 05:15:00|4422.5|4417.5|4424.4|4419.4|4424.6|4419.6|4421.7|4416.7|0
1667280000000|2022-11-01 05:20:00|4424.6|4419.6|4427.6|4422.6|4428|4423|4424.6|4419.6|0
1667280300000|2022-11-01 05:25:00|4427.5|4422.5|4430.9|4425.9|4431.8|4426.8|4426.7|4421.7|0
1667280600000|2022-11-01 05:30:00|4430.8|4425.8|4434.9|4429.9|4434.9|4429.9|4430.7|4425.7|0
1667280900000|2022-11-01 05:35:00|4434.8|4429.8|4436.8|4431.8|4437.6|4432.6|4434.8|4429.8|0
1667281200000|2022-11-01 05:40:00|4436.9|4431.9|4437.1|4432.1|4437.4|4432.4|4435.9|4430.9|0
1667281500000|2022-11-01 05:45:00|4437|4432|4442.6|4437.6|4443.2|4438.2|4436.9|4431.9|0
1667281800000|2022-11-01 05:50:00|4442.7|4437.7|4444.8|4439.8|4444.9|4439.9|4440.6|4435.6|0
1667282100000|2022-11-01 05:55:00|4444.7|4439.7|4445.7|4440.7|4447.7|4442.7|4444.4|4439.4|0
1667282400000|2022-11-01 06:00:00|4446.1|4441.1|4447.3|4442.3|4447.4|4442.4|4444.7|4439.7|0
1667282700000|2022-11-01 06:05:00|4447.4|4442.4|4449.2|4444.2|4449.8|4444.8|4446.3|4441.3|0
1667283000000|2022-11-01 06:10:00|4449.3|4444.3|4449.8|4444.8|4450.9|4445.9|4448.3|4443.3|0
1667283300000|2022-11-01 06:15:00|4449.7|4444.7|4450|4445|4451|4446|4448.9|4443.9|0
1667283600000|2022-11-01 06:20:00|4450.1|4445.1|4451.6|4446.6|4451.8|4446.8|4448.5|4443.5|0
1667283900000|2022-11-01 06:25:00|4451.5|4446.5|4451.7|4446.7|4452.7|4447.7|4451|4446|0
1667284200000|2022-11-01 06:30:00|4451.6|4446.6|4455|4450|4455.7|4450.7|4450.2|4445.2|0
1667284500000|2022-11-01 06:35:00|4455.1|4450.1|4453.3|4448.3|4455.9|4450.9|4452.9|4447.9|0
1667284800000|2022-11-01 06:40:00|4453.4|4448.4|4457.5|4452.5|4458.5|4453.5|4453.4|4448.4|0
1667285100000|2022-11-01 06:45:00|4457.6|4452.6|4460.8|4455.8|4461.3|4456.3|4455.9|4450.9|0
1667285400000|2022-11-01 06:50:00|4460.7|4455.7|4460.2|4455.2|4460.8|4455.8|4457.4|4452.4|0
1667285700000|2022-11-01 06:55:00|4460.1|4455.1|4463.1|4458.1|4464|4459|4459.8|4454.8|0
1667286000000|2022-11-01 07:00:00|4463.2|4458.2|4455.1|4450.1|4463.3|4458.3|4454.9|4449.9|0
1667286300000|2022-11-01 07:05:00|4455.2|4450.2|4462.5|4457.5|4463.8|4458.8|4454.9|4449.9|0
1667286600000|2022-11-01 07:10:00|4462.6|4457.6|4469.5|4464.5|4469.5|4464.5|4462.4|4457.4|0
1667286900000|2022-11-01 07:15:00|4469.4|4464.4|4470.3|4465.3|4471.6|4466.6|4468.1|4463.1|0
1667287200000|2022-11-01 07:20:00|4470.2|4465.2|4466.3|4461.3|4472.1|4467.1|4466.1|4461.1|0
1667287500000|2022-11-01 07:25:00|4466.4|4461.4|4460.5|4455.5|4466.5|4461.5|4459.1|4454.1|0
1667287800000|2022-11-01 07:30:00|4460.7|4455.7|4458.9|4453.9|4461.8|4456.8|4457.3|4452.3|0
1667288100000|2022-11-01 07:35:00|4458.6|4453.6|4459.6|4454.6|4461.3|4456.3|4458.3|4453.3|0
1667288400000|2022-11-01 07:40:00|4459.5|4454.5|4459|4454|4460.5|4455.5|4458.1|4453.1|0
1667288700000|2022-11-01 07:45:00|4458.9|4453.9|4460.3|4455.3|4460.9|4455.9|4458.3|4453.3|0
1667289000000|2022-11-01 07:50:00|4460.2|4455.2|4463.8|4458.8|4464.7|4459.7|4460.1|4455.1|0
1667289300000|2022-11-01 07:55:00|4463.7|4458.7|4466|4461|4466.7|4461.7|4463.5|4458.5|0
1667289600000|2022-11-01 08:00:00|4465.8|4460.8|4471.6|4468.6|4472.2|4469.2|4461.3|4458.3|0
1667289900000|2022-11-01 08:05:00|4471.8|4468.8|4473.7|4470.7|4479.4|4476.4|4471.8|4468.8|0
1667290200000|2022-11-01 08:10:00|4473.6|4470.6|4478.3|4475.3|4478.3|4475.3|4473.2|4470.2|0
1667290500000|2022-11-01 08:15:00|4478.6|4475.6|4476|4473|4479.7|4476.7|4475.9|4472.9|0
1667290800000|2022-11-01 08:20:00|4476.1|4473.1|4476.1|4473.1|4477.4|4474.4|4474.2|4471.2|0
1667291100000|2022-11-01 08:25:00|4476.3|4473.3|4478.4|4475.4|4479.4|4476.4|4476.1|4473.1|0
1667291400000|2022-11-01 08:30:00|4478.3|4475.3|4478.7|4475.7|4480.7|4477.7|4478.1|4475.1|0
1667291700000|2022-11-01 08:35:00|4478.8|4475.8|4479.5|4476.5|4480.1|4477.1|4478.4|4475.4|0
1667292000000|2022-11-01 08:40:00|4479.4|4476.4|4478.6|4475.6|4479.5|4476.5|4478.6|4475.6|0
1667292300000|2022-11-01 08:45:00|4478.5|4475.5|4478.6|4475.6|4478.8|4475.8|4477.9|4474.9|0
1667292600000|2022-11-01 08:50:00|4478.7|4475.7|4478.1|4475.1|4478.8|4475.8|4478.1|4475.1|0
1667292900000|2022-11-01 08:55:00|4478|4475|4477.3|4474.3|4478.4|4475.4|4476.4|4473.4|0
1667293200000|2022-11-01 09:00:00|4477.2|4474.2|4474.5|4471.5|4477.3|4474.3|4473.3|4470.3|0
1667293500000|2022-11-01 09:05:00|4474.6|4471.6|4471.6|4468.6|4475.7|4472.7|4471.6|4468.6|0
1667293800000|2022-11-01 09:10:00|4471.5|4468.5|4472|4469|4472|4469|4470.5|4467.5|0
1667294100000|2022-11-01 09:15:00|4471.9|4468.9|4474.1|4471.1|4474.1|4471.1|4471.4|4468.4|0
1667294400000|2022-11-01 09:20:00|4474|4471|4475.5|4472.5|4475.9|4472.9|4473.9|4470.9|0
1667294700000|2022-11-01 09:25:00|4475.6|4472.6|4475.7|4472.7|4475.7|4472.7|4474|4471|0
1667295000000|2022-11-01 09:30:00|4474.7|4471.7|4477.5|4474.5|4477.9|4474.9|4474.1|4471.1|0
1667295300000|2022-11-01 09:35:00|4477.6|4474.6|4477.8|4474.8|4478.1|4475.1|4477.4|4474.4|0
1667295600000|2022-11-01 09:40:00|4478|4475|4479.2|4476.2|4479.8|4476.8|4477.8|4474.8|0
1667295900000|2022-11-01 09:45:00|4479|4476|4477.6|4474.6|4479.6|4476.6|4477.6|4474.6|0
1667296200000|2022-11-01 09:50:00|4477.7|4474.7|4478.5|4475.5|4478.6|4475.6|4477.7|4474.7|0
1667296500000|2022-11-01 09:55:00|4478.6|4475.6|4480.1|4477.1|4480.7|4477.7|4478.1|4475.1|0
1667296800000|2022-11-01 10:00:00|4480.2|4477.2|4480.2|4477.2|4481|4478|4480|4477|0
1667297100000|2022-11-01 10:05:00|4479.9|4476.9|4480.1|4477.1|4480.1|4477.1|4479.4|4476.4|0
1667297400000|2022-11-01 10:10:00|4480|4477|4483.6|4480.6|4483.6|4480.6|4480|4477|0
1667297700000|2022-11-01 10:15:00|4484.1|4481.1|4483.8|4480.8|4484.3|4481.3|4483.4|4480.4|0
1667298000000|2022-11-01 10:20:00|4483.9|4480.9|4487|4484|4487.7|4484.7|4483.5|4480.5|0
1667298300000|2022-11-01 10:25:00|4486.9|4483.9|4486.5|4483.5|4488.1|4485.1|4486.2|4483.2|0
1667298600000|2022-11-01 10:30:00|4486.4|4483.4|4487.5|4484.5|4487.5|4484.5|4485.7|4482.7|0
1667298900000|2022-11-01 10:35:00|4487.6|4484.6|4490.6|4487.6|4491|4488|4487.2|4484.2|0
1667299200000|2022-11-01 10:40:00|4490.5|4487.5|4489.3|4486.3|4490.9|4487.9|4488.7|4485.7|0
1667299500000|2022-11-01 10:45:00|4489.2|4486.2|4490.7|4487.7|4491.7|4488.7|4488.2|4485.2|0
1667299800000|2022-11-01 10:50:00|4490.6|4487.6|4490.7|4487.7|4491.5|4488.5|4490.3|4487.3|0
1667300100000|2022-11-01 10:55:00|4490.9|4487.9|4489.3|4486.3|4491.2|4488.2|4489.1|4486.1|0
1667300400000|2022-11-01 11:00:00|4480.5|4477.5|4482.9|4479.9|4483.1|4480.1|4479.4|4476.4|0
1667300700000|2022-11-01 11:05:00|4483|4480|4487.4|4484.4|4488.8|4485.8|4482.9|4479.9|0
1667301000000|2022-11-01 11:10:00|4487.3|4484.3|4483.1|4480.1|4487.3|4484.3|4482.3|4479.3|0
1667301300000|2022-11-01 11:15:00|4482.9|4479.9|4481.9|4478.9|4483.6|4480.6|4481.3|4478.3|0
1667301600000|2022-11-01 11:20:00|4481.8|4478.8|4482.9|4479.9|4483.4|4480.4|4481.8|4478.8|0
1667301900000|2022-11-01 11:25:00|4483.1|4480.1|4484.6|4481.6|4484.8|4481.8|4483.1|4480.1|0
1667302200000|2022-11-01 11:30:00|4484.5|4481.5|4485.1|4482.1|4486.6|4483.6|4484.5|4481.5|0
1667302500000|2022-11-01 11:35:00|4485|4482|4484.5|4481.5|4486.1|4483.1|4483|4480|0
1667302800000|2022-11-01 11:40:00|4484.4|4481.4|4484.5|4481.5|4485.6|4482.6|4483.4|4480.4|0
1667303100000|2022-11-01 11:45:00|4484.4|4481.4|4485.9|4482.9|4486.4|4483.4|4484.4|4481.4|0
1667303400000|2022-11-01 11:50:00|4485.8|4482.8|4485.6|4482.6|4486.5|4483.5|4485.6|4482.6|0
1667303700000|2022-11-01 11:55:00|4485.8|4482.8|4487.6|4484.6|4487.7|4484.7|4485.8|4482.8|0
1667304000000|2022-11-01 12:00:00|4487.5|4484.5|4487.4|4484.4|4489.9|4486.9|4486.9|4483.9|0
1667304300000|2022-11-01 12:05:00|4487.5|4484.5|4488.3|4485.3|4488.7|4485.7|4485.5|4482.5|0
1667304600000|2022-11-01 12:10:00|4488.6|4485.6|4491.5|4488.5|4492.1|4489.1|4488.4|4485.4|0
1667304900000|2022-11-01 12:15:00|4491.7|4488.7|4496|4493|4496.1|4493.1|4491.7|4488.7|0
1667305200000|2022-11-01 12:20:00|4496.3|4493.3|4499.5|4496.5|4500.1|4497.1|4496|4493|0
1667305500000|2022-11-01 12:25:00|4499.4|4496.4|4499.4|4496.4|4500.8|4497.8|4498.5|4495.5|0
1667305800000|2022-11-01 12:30:00|4499.5|4496.5|4502.4|4499.4|4502.9|4499.9|4499.2|4496.2|0
1667306100000|2022-11-01 12:35:00|4502.3|4499.3|4498.6|4495.6|4503|4500|4498.5|4495.5|0
1667306400000|2022-11-01 12:40:00|4498.8|4495.8|4500|4497|4501.2|4498.2|4498.8|4495.8|0
1667306700000|2022-11-01 12:45:00|4500.1|4497.1|4499.3|4496.3|4500.4|4497.4|4498.4|4495.4|0
1667307000000|2022-11-01 12:50:00|4499.4|4496.4|4497.9|4494.9|4500.6|4497.6|4497.9|4494.9|0
1667307300000|2022-11-01 12:55:00|4498.1|4495.1|4498.3|4495.3|4498.6|4495.6|4496|4493|0
1667307600000|2022-11-01 13:00:00|4498|4495|4497.7|4494.7|4500.4|4497.4|4497|4494|0
1667307900000|2022-11-01 13:05:00|4498|4495|4501|4498|4501.7|4498.7|4498|4495|0
1667308200000|2022-11-01 13:10:00|4501.1|4498.1|4503.5|4500.5|4504|4501|4500.7|4497.7|0
1667308500000|2022-11-01 13:15:00|4503.7|4500.7|4501|4498|4503.7|4500.7|4501|4498|0
1667308800000|2022-11-01 13:20:00|4500.4|4497.4|4499.1|4496.1|4501|4498|4498.9|4495.9|0
1667309100000|2022-11-01 13:25:00|4498.3|4495.3|4495.9|4492.9|4498.4|4495.4|4491.7|4488.7|0
1667309400000|2022-11-01 13:30:00|4499.2|4496.2|4490.2|4488.4|4514.2|4512.4|4482.9|4481.1|0
1667309700000|2022-11-01 13:35:00|4490.1|4488.3|4490.4|4488.6|4500.4|4498.6|4475.5|4473.7|0
1667310000000|2022-11-01 13:40:00|4490.7|4488.9|4490.2|4488.4|4494.9|4493.1|4477.5|4475.7|0
1667310300000|2022-11-01 13:45:00|4489.9|4488.1|4459.9|4458.1|4490.6|4488.8|4451.2|4449.4|0
1667310600000|2022-11-01 13:50:00|4458.1|4456.3|4456.6|4454.8|4468.7|4466.9|4447.3|4445.5|0
1667310900000|2022-11-01 13:55:00|4458.6|4456.8|4459.9|4458.1|4466.1|4464.3|4452.4|4450.6|0
1667311200000|2022-11-01 14:00:00|4460.4|4458.6|4428.8|4427|4464.3|4462.5|4428.6|4426.8|0
1667311500000|2022-11-01 14:05:00|4429.5|4427.7|4407.9|4406.1|4434.2|4432.4|4407|4405.2|0
1667311800000|2022-11-01 14:10:00|4407.1|4405.3|4409|4407.2|4413.9|4412.1|4396.9|4395.1|0
1667312100000|2022-11-01 14:15:00|4409.1|4407.3|4413.4|4411.6|4426.2|4424.4|4407.3|4405.5|0
1667312400000|2022-11-01 14:20:00|4413.5|4411.7|4423.5|4421.7|4433.1|4431.3|4401.5|4399.7|0
1667312700000|2022-11-01 14:25:00|4423.6|4421.8|4432.5|4430.7|4432.5|4430.7|4412.9|4411.1|0
1667313000000|2022-11-01 14:30:00|4433.1|4431.3|4433.7|4431.9|4434|4432.2|4418.4|4416.6|0
1667313300000|2022-11-01 14:35:00|4433.9|4432.1|4410.5|4408.7|4434.1|4432.3|4409.3|4407.5|0
1667313600000|2022-11-01 14:40:00|4410|4408.2|4401.5|4399.7|4410|4408.2|4395.4|4393.6|0
1667313900000|2022-11-01 14:45:00|4402.6|4400.8|4399.7|4397.9|4411|4409.2|4396.1|4394.3|0
1667314200000|2022-11-01 14:50:00|4399.9|4398.1|4404|4402.2|4404.2|4402.4|4393|4391.2|0
1667314500000|2022-11-01 14:55:00|4403.5|4401.7|4393.9|4392.1|4407.1|4405.3|4388|4386.2|0
1667314800000|2022-11-01 15:00:00|4391.7|4389.9|4403.2|4401.4|4405.3|4403.5|4391.2|4389.4|0
1667315100000|2022-11-01 15:05:00|4402.7|4400.9|4404.7|4402.9|4405.3|4403.5|4394|4392.2|0
1667315400000|2022-11-01 15:10:00|4405.5|4403.7|4411.2|4409.4|4413.9|4412.1|4403.4|4401.6|0
1667315700000|2022-11-01 15:15:00|4410.9|4409.1|4394.9|4393.1|4412.4|4410.6|4394.8|4393|0
1667316000000|2022-11-01 15:20:00|4395.9|4394.1|4397.5|4395.7|4403.5|4401.7|4392.1|4390.3|0
1667316300000|2022-11-01 15:25:00|4397.1|4395.3|4409.4|4407.6|4409.6|4407.8|4395.2|4393.4|0
1667316600000|2022-11-01 15:30:00|4409.6|4407.8|4408.8|4407|4415|4413.2|4403.6|4401.8|0
1667316900000|2022-11-01 15:35:00|4408.9|4407.1|4392.1|4390.3|4412.9|4411.1|4388.1|4386.3|0
1667317200000|2022-11-01 15:40:00|4392|4390.2|4386.7|4384.9|4396|4394.2|4384.9|4383.1|0
1667317500000|2022-11-01 15:45:00|4385.8|4384|4395.4|4393.6|4398.8|4397|4384.3|4382.5|0
1667317800000|2022-11-01 15:50:00|4396.3|4394.5|4397.5|4395.7|4400.1|4398.3|4392.9|4391.1|0
1667318100000|2022-11-01 15:55:00|4396.8|4395|4398.1|4396.3|4403|4401.2|4393.1|4391.3|0
1667318400000|2022-11-01 16:00:00|4397.3|4395.5|4397.5|4395.7|4402.5|4400.7|4394|4392.2|0
1667318700000|2022-11-01 16:05:00|4397.8|4396|4404|4402.2|4417.7|4415.9|4396.6|4394.8|0
1667319000000|2022-11-01 16:10:00|4403.6|4401.8|4394.7|4392.9|4410.5|4408.7|4392.3|4390.5|0
1667319300000|2022-11-01 16:15:00|4394.8|4393|4390.8|4389|4396.8|4395|4390|4388.2|0
1667319600000|2022-11-01 16:20:00|4391|4389.2|4391.7|4389.9|4398.3|4396.5|4387.1|4385.3|0
1667319900000|2022-11-01 16:25:00|4391.3|4389.5|4385.9|4384.1|4398.3|4396.5|4384.8|4383|0
1667320200000|2022-11-01 16:30:00|4385.3|4383.5|4378|4376.2|4388|4386.2|4377.6|4375.8|0
1667320500000|2022-11-01 16:35:00|4378.6|4376.8|4374.9|4373.1|4380.5|4378.7|4368.7|4366.9|0
1667320800000|2022-11-01 16:40:00|4375|4373.2|4384.8|4383|4384.9|4383.1|4370.6|4368.8|0
1667321100000|2022-11-01 16:45:00|4383.8|4382|4381.4|4379.6|4386.4|4384.6|4379.9|4378.1|0
1667321400000|2022-11-01 16:50:00|4381.3|4379.5|4383.9|4382.1|4384|4382.2|4373.7|4371.9|0
1667321700000|2022-11-01 16:55:00|4383.8|4382|4389.1|4387.3|4392|4390.2|4378.8|4377|0
1667322000000|2022-11-01 17:00:00|4388.9|4387.1|4384.7|4382.9|4391.8|4390|4380.6|4378.8|0
1667322300000|2022-11-01 17:05:00|4385.2|4383.4|4387.9|4386.1|4388|4386.2|4382.3|4380.5|0
1667322600000|2022-11-01 17:10:00|4388|4386.2|4397.4|4395.6|4401.7|4399.9|4388|4386.2|0
1667322900000|2022-11-01 17:15:00|4396.4|4394.6|4399.1|4397.3|4403.3|4401.5|4395.3|4393.5|0
1667323200000|2022-11-01 17:20:00|4399.2|4397.4|4396.8|4395|4402.8|4401|4396.6|4394.8|0
1667323500000|2022-11-01 17:25:00|4396.4|4394.6|4389.1|4387.3|4396.4|4394.6|4388|4386.2|0
1667323800000|2022-11-01 17:30:00|4389|4387.2|4383.2|4381.4|4390.3|4388.5|4382|4380.2|0
1667324100000|2022-11-01 17:35:00|4383|4381.2|4377.5|4375.7|4384.8|4383|4376.2|4374.4|0
1667324400000|2022-11-01 17:40:00|4377.3|4375.5|4384|4382.2|4386.5|4384.7|4377.3|4375.5|0
1667324700000|2022-11-01 17:45:00|4384.4|4382.6|4383.1|4381.3|4389.3|4387.5|4381.8|4380|0
1667325000000|2022-11-01 17:50:00|4383.4|4381.6|4380|4378.2|4387|4385.2|4379.2|4377.4|0
1667325300000|2022-11-01 17:55:00|4379.9|4378.1|4386.5|4384.7|4387.3|4385.5|4378.5|4376.7|0
1667325600000|2022-11-01 18:00:00|4386.1|4384.3|4384.9|4383.1|4389.4|4387.6|4382.8|4381|0
1667325900000|2022-11-01 18:05:00|4385|4383.2|4390.4|4388.6|4390.4|4388.6|4380.7|4378.9|0
1667326200000|2022-11-01 18:10:00|4390.3|4388.5|4387.1|4385.3|4391.6|4389.8|4386|4384.2|0
1667326500000|2022-11-01 18:15:00|4387.2|4385.4|4383.4|4381.6|4389.3|4387.5|4383|4381.2|0
1667326800000|2022-11-01 18:20:00|4383.3|4381.5|4383.4|4381.6|4386.7|4384.9|4380.5|4378.7|0
1667327100000|2022-11-01 18:25:00|4383.1|4381.3|4384.6|4382.8|4384.7|4382.9|4379.8|4378|0
1667327400000|2022-11-01 18:30:00|4384.3|4382.5|4378.2|4376.4|4385.1|4383.3|4373.2|4371.4|0
1667327700000|2022-11-01 18:35:00|4378.7|4376.9|4376.7|4374.9|4384|4382.2|4376.3|4374.5|0
1667328000000|2022-11-01 18:40:00|4376.8|4375|4371.7|4369.9|4379.7|4377.9|4370.7|4368.9|0
1667328300000|2022-11-01 18:45:00|4371.6|4369.8|4365.1|4363.3|4373.4|4371.6|4364.3|4362.5|0
1667328600000|2022-11-01 18:50:00|4365|4363.2|4368.2|4366.4|4370.4|4368.6|4363.6|4361.8|0
1667328900000|2022-11-01 18:55:00|4368.1|4366.3|4379|4377.2|4381.1|4379.3|4367.8|4366|0
1667329200000|2022-11-01 19:00:00|4378.9|4377.1|4376.1|4374.3|4378.9|4377.1|4373|4371.2|0
1667329500000|2022-11-01 19:05:00|4376|4374.2|4375|4373.2|4379.2|4377.4|4371.3|4369.5|0
1667329800000|2022-11-01 19:10:00|4375.2|4373.4|4367.1|4365.3|4375.2|4373.4|4366.6|4364.8|0
1667330100000|2022-11-01 19:15:00|4367.2|4365.4|4368.5|4366.7|4368.5|4366.7|4361.4|4359.6|0
1667330400000|2022-11-01 19:20:00|4368.7|4366.9|4368.2|4366.4|4371.7|4369.9|4366|4364.2|0
1667330700000|2022-11-01 19:25:00|4367.8|4366|4357.6|4355.8|4368.6|4366.8|4356.7|4354.9|0
1667331000000|2022-11-01 19:30:00|4357.7|4355.9|4360.4|4358.6|4362.8|4361|4356.9|4355.1|0
1667331300000|2022-11-01 19:35:00|4360.3|4358.5|4353.5|4351.7|4363|4361.2|4353.5|4351.7|0
1667331600000|2022-11-01 19:40:00|4353.3|4351.5|4360.3|4358.5|4360.5|4358.7|4352.2|4350.4|0
1667331900000|2022-11-01 19:45:00|4359.7|4357.9|4362.5|4360.7|4362.7|4360.9|4355.1|4353.3|0
1667332200000|2022-11-01 19:50:00|4362.9|4361.1|4353.8|4352|4364|4362.2|4351.6|4349.8|0
1667332500000|2022-11-01 19:55:00|4352.9|4351.1|4350.1|4348.3|4355.4|4353.6|4349|4347.2|0
1667332800000|2022-11-01 20:00:00|4350.7|4347.7|4346.8|4343.8|4352.5|4349.5|4342.4|4339.4|0
1667333100000|2022-11-01 20:05:00|4346.7|4343.7|4346.4|4343.4|4347|4344|4345.4|4342.4|0
1667333400000|2022-11-01 20:10:00|4346.3|4343.3|4340.4|4337.4|4346.6|4343.6|4340.2|4337.2|0
1667333700000|2022-11-01 20:15:00|4340.2|4337.2|4348.5|4345.5|4350.7|4347.7|4332.6|4329.6|0
1667334000000|2022-11-01 20:20:00|4348.9|4345.9|4346.6|4343.6|4351.4|4348.4|4345.1|4342.1|0
1667334300000|2022-11-01 20:25:00|4346.5|4343.5|4346.9|4343.9|4347|4344|4341.9|4338.9|0
1667334600000|2022-11-01 20:30:00|4346.8|4343.8|4347.5|4344.5|4347.6|4344.6|4346.1|4343.1|0
1667334900000|2022-11-01 20:35:00|4347.4|4344.4|4350.6|4347.6|4351.8|4348.8|4347.4|4344.4|0
1667335200000|2022-11-01 20:40:00|4350|4347|4350.4|4347.4|4350.5|4347.5|4349|4346|0
1667335500000|2022-11-01 20:45:00|4350.7|4347.7|4354.6|4351.6|4355.2|4352.2|4350.2|4347.2|0
1667335800000|2022-11-01 20:50:00|4354.7|4351.7|4354.9|4351.9|4355.1|4352.1|4354.1|4351.1|0
1667336100000|2022-11-01 20:55:00|4355|4352|4355.8|4352.8|4355.8|4352.8|4354.1|4351.1|0
1667336400000|2022-11-01 21:00:00|4355.9|4352.9|4357.4|4354.4|4358.1|4355.1|4354.9|4351.9|0
1667336700000|2022-11-01 21:05:00|4357.3|4354.3|4355.8|4352.8|4357.3|4354.3|4355.7|4352.7|0
1667337000000|2022-11-01 21:10:00|4355.7|4352.7|4357.6|4354.6|4358.2|4355.2|4355.6|4352.6|0
1667337300000|2022-11-01 21:15:00|4357.7|4354.7|4358.3|4355.3|4359.7|4356.7|4357.7|4354.7|0
1667337600000|2022-11-01 21:20:00|4359|4356|4358.4|4355.4|4359.8|4356.8|4357.8|4354.8|0
1667337900000|2022-11-01 21:25:00|4358.5|4355.5|4360.1|4357.1|4361.3|4358.3|4358.5|4355.5|0
1667338200000|2022-11-01 21:30:00|4360.2|4357.2|4359.4|4356.4|4360.8|4357.8|4359.2|4356.2|0
1667338500000|2022-11-01 21:35:00|4359.6|4356.6|4359.2|4356.2|4360.2|4357.2|4358.7|4355.7|0
1667338800000|2022-11-01 21:40:00|4359.1|4356.1|4357.6|4354.6|4359.3|4356.3|4357.4|4354.4|0
1667339100000|2022-11-01 21:45:00|4357.5|4354.5|4353.9|4350.9|4357.7|4354.7|4353.9|4350.9|0
1667339400000|2022-11-01 21:50:00|4354.1|4351.1|4352.7|4349.7|4354.2|4351.2|4352.7|4349.7|0
1667339700000|2022-11-01 21:55:00|4352.6|4349.6|4351.9|4348.9|4352.6|4349.6|4351.3|4348.3|0
1667340000000|2022-11-01 22:00:00|4351.6|4348.6|4352.5|4349.5|4352.9|4349.9|4351.1|4348.1|0
1667340300000|2022-11-01 22:05:00|4352.6|4349.6|4352.9|4349.9|4353.2|4350.2|4351.5|4348.5|0
1667340600000|2022-11-01 22:10:00|4353|4350|4353.5|4350.5|4354.2|4351.2|4353|4350|0
1667340900000|2022-11-01 22:15:00|4353.6|4350.6|4354.2|4351.2|4354.7|4351.7|4353.4|4350.4|0
1667341200000|2022-11-01 22:20:00|4354.3|4351.3|4354.2|4351.2|4354.4|4351.4|4353.6|4350.6|0
1667341500000|2022-11-01 22:25:00|4354.1|4351.1|4354.3|4351.3|4354.3|4351.3|4353.2|4350.2|0
1667341800000|2022-11-01 22:30:00|4354.2|4351.2|4354.1|4351.1|4354.2|4351.2|4353.6|4350.6|0
1667342100000|2022-11-01 22:35:00|4354.2|4351.2|4354|4351|4354.2|4351.2|4352.7|4349.7|0
1667342400000|2022-11-01 22:40:00|4353.9|4350.9|4353.6|4350.6|4354.1|4351.1|4353.4|4350.4|0
1667342700000|2022-11-01 22:45:00|4353.5|4350.5|4353.5|4350.5|4353.8|4350.8|4353.2|4350.2|0
1667343000000|2022-11-01 22:50:00|4353.4|4350.4|4353.7|4350.7|4353.9|4350.9|4353.3|4350.3|0
1667343300000|2022-11-01 22:55:00|4353.6|4350.6|4354|4351|4354.2|4351.2|4353.4|4350.4|0
1667343600000|2022-11-01 23:00:00|4354.1|4351.1|4356.3|4353.3|4356.5|4353.5|4354.1|4351.1|0
1667343900000|2022-11-01 23:05:00|4356.4|4353.4|4357.7|4354.7|4357.9|4354.9|4355.2|4352.2|0
1667344200000|2022-11-01 23:10:00|4357.6|4354.6|4356.5|4353.5|4357.9|4354.9|4356.5|4353.5|0
1667344500000|2022-11-01 23:15:00|4356.4|4353.4|4356.3|4353.3|4356.7|4353.7|4356|4353|0
1667344800000|2022-11-01 23:20:00|4356.4|4353.4|4356.3|4353.3|4356.7|4353.7|4355.9|4352.9|0
1667345100000|2022-11-01 23:25:00|4356.4|4353.4|4357.1|4354.1|4357.6|4354.6|4356.2|4353.2|0
1667345400000|2022-11-01 23:30:00|4356.5|4353.5|4356.9|4353.9|4357.4|4354.4|4356.2|4353.2|0
1667345700000|2022-11-01 23:35:00|4357|4354|4357|4354|4357.1|4354.1|4356.3|4353.3|0
1667346000000|2022-11-01 23:40:00|4356.9|4353.9|4354.9|4351.9|4357.1|4354.1|4354.9|4351.9|0
1667346300000|2022-11-01 23:45:00|4355|4352|4354.5|4351.5|4355.3|4352.3|4353.8|4350.8|0
1667346600000|2022-11-01 23:50:00|4354.4|4351.4|4354.6|4351.6|4354.6|4351.6|4353.7|4350.7|0
1667346900000|2022-11-01 23:55:00|4354.5|4351.5|4356.7|4351.7|4356.7|4352.5|4354|4351|0
1667347200000|2022-11-02 00:00:00|4357.5|4352.5|4357|4352|4360.4|4355.4|4356.8|4351.8|0
1667347500000|2022-11-02 00:05:00|4356.9|4351.9|4352.1|4347.1|4356.9|4351.9|4351.5|4346.5|0
1667347800000|2022-11-02 00:10:00|4352|4347|4353.2|4348.2|4354|4349|4351.9|4346.9|0
1667348100000|2022-11-02 00:15:00|4353.1|4348.1|4354.7|4349.7|4355.9|4350.9|4353|4348|0
1667348400000|2022-11-02 00:20:00|4354.6|4349.6|4356.2|4351.2|4357|4352|4353.9|4348.9|0
1667348700000|2022-11-02 00:25:00|4356.1|4351.1|4357.7|4352.7|4357.7|4352.7|4354.3|4349.3|0
1667349000000|2022-11-02 00:30:00|4357.8|4352.8|4359.5|4354.5|4361.3|4356.3|4357.1|4352.1|0
1667349300000|2022-11-02 00:35:00|4359.7|4354.7|4365|4360|4365.5|4360.5|4359.5|4354.5|0
1667349600000|2022-11-02 00:40:00|4364.9|4359.9|4365|4360|4365.4|4360.4|4362.7|4357.7|0
1667349900000|2022-11-02 00:45:00|4364.9|4359.9|4369|4364|4370.8|4365.8|4364.9|4359.9|0
1667350200000|2022-11-02 00:50:00|4369.2|4364.2|4366.4|4361.4|4370.3|4365.3|4366.2|4361.2|0
1667350500000|2022-11-02 00:55:00|4366.5|4361.5|4369|4364|4369.5|4364.5|4365.9|4360.9|0
1667350800000|2022-11-02 01:00:00|4369.2|4364.2|4367.2|4362.2|4370.2|4365.2|4366.9|4361.9|0
1667351100000|2022-11-02 01:05:00|4367.1|4362.1|4367.6|4362.6|4369.1|4364.1|4367.1|4362.1|0
1667351400000|2022-11-02 01:10:00|4367.7|4362.7|4370.6|4365.6|4370.6|4365.6|4367.6|4362.6|0
1667351700000|2022-11-02 01:15:00|4370.7|4365.7|4369.9|4364.9|4371.2|4366.2|4369.4|4364.4|0
1667352000000|2022-11-02 01:20:00|4369.8|4364.8|4370.2|4365.2|4371.2|4366.2|4369.2|4364.2|0
1667352300000|2022-11-02 01:25:00|4370|4365|4369.4|4364.4|4370.9|4365.9|4368.8|4363.8|0
1667352600000|2022-11-02 01:30:00|4369.3|4364.3|4369.5|4364.5|4369.9|4364.9|4368.6|4363.6|0
1667352900000|2022-11-02 01:35:00|4369.4|4364.4|4373|4368|4373.4|4368.4|4368.9|4363.9|0
1667353200000|2022-11-02 01:40:00|4373.1|4368.1|4370.8|4365.8|4373.1|4368.1|4370.1|4365.1|0
1667353500000|2022-11-02 01:45:00|4370.7|4365.7|4369.6|4364.6|4371.4|4366.4|4369.1|4364.1|0
1667353800000|2022-11-02 01:50:00|4369.4|4364.4|4369.3|4364.3|4370|4365|4368.3|4363.3|0
1667354100000|2022-11-02 01:55:00|4369.4|4364.4|4369.8|4364.8|4370.5|4365.5|4368.7|4363.7|0
1667354400000|2022-11-02 02:00:00|4370|4365|4368.1|4363.1|4370.8|4365.8|4367.5|4362.5|0
1667354700000|2022-11-02 02:05:00|4368.2|4363.2|4365.3|4360.3|4368.3|4363.3|4365.2|4360.2|0
1667355000000|2022-11-02 02:10:00|4365.2|4360.2|4366.1|4361.1|4366.7|4361.7|4365.1|4360.1|0
1667355300000|2022-11-02 02:15:00|4366|4361|4365.5|4360.5|4367.2|4362.2|4364.8|4359.8|0
1667355600000|2022-11-02 02:20:00|4365.6|4360.6|4364.9|4359.9|4365.6|4360.6|4363.6|4358.6|0
1667355900000|2022-11-02 02:25:00|4364.8|4359.8|4367.3|4362.3|4367.8|4362.8|4364.6|4359.6|0
1667356200000|2022-11-02 02:30:00|4367.2|4362.2|4367.7|4362.7|4368.7|4363.7|4366.8|4361.8|0
1667356500000|2022-11-02 02:35:00|4367.9|4362.9|4370.2|4365.2|4370.8|4365.8|4367.7|4362.7|0
1667356800000|2022-11-02 02:40:00|4370.1|4365.1|4369.8|4364.8|4370.4|4365.4|4368.8|4363.8|0
1667357100000|2022-11-02 02:45:00|4370.1|4365.1|4371.8|4366.8|4372.4|4367.4|4369.9|4364.9|0
1667357400000|2022-11-02 02:50:00|4372|4367|4372.2|4367.2|4373.2|4368.2|4371|4366|0
1667357700000|2022-11-02 02:55:00|4372.3|4367.3|4371.9|4366.9|4374.1|4369.1|4371.8|4366.8|0
1667358000000|2022-11-02 03:00:00|4372|4367|4368.5|4363.5|4372.2|4367.2|4368.3|4363.3|0
1667358300000|2022-11-02 03:05:00|4368.6|4363.6|4369.7|4364.7|4369.7|4364.7|4368.5|4363.5|0
1667358600000|2022-11-02 03:10:00|4369.5|4364.5|4368.9|4363.9|4369.7|4364.7|4367.2|4362.2|0
1667358900000|2022-11-02 03:15:00|4369|4364|4371.6|4366.6|4371.7|4366.7|4367.8|4362.8|0
1667359200000|2022-11-02 03:20:00|4371.7|4366.7|4374.2|4369.2|4375.9|4370.9|4371.4|4366.4|0
1667359500000|2022-11-02 03:25:00|4374|4369|4373.6|4368.6|4374.9|4369.9|4372.9|4367.9|0
1667359800000|2022-11-02 03:30:00|4373.5|4368.5|4373.8|4368.8|4375.4|4370.4|4372.9|4367.9|0
1667360100000|2022-11-02 03:35:00|4373.7|4368.7|4379.3|4374.3|4380.2|4375.2|4372.9|4367.9|0
1667360400000|2022-11-02 03:40:00|4379.2|4374.2|4377.8|4372.8|4379.6|4374.6|4376.9|4371.9|0
1667360700000|2022-11-02 03:45:00|4377.9|4372.9|4379.5|4374.5|4380.1|4375.1|4377.5|4372.5|0
1667361000000|2022-11-02 03:50:00|4379.6|4374.6|4380.2|4375.2|4382.2|4377.2|4379.5|4374.5|0
1667361300000|2022-11-02 03:55:00|4380.3|4375.3|4378.8|4373.8|4380.3|4375.3|4378.5|4373.5|0
1667361600000|2022-11-02 04:00:00|4378.9|4373.9|4378.3|4373.3|4379.2|4374.2|4377.3|4372.3|0
1667361900000|2022-11-02 04:05:00|4378.2|4373.2|4376.6|4371.6|4378.3|4373.3|4376|4371|0
1667362200000|2022-11-02 04:10:00|4376.1|4371.1|4377|4372|4377.3|4372.3|4374.9|4369.9|0
1667362500000|2022-11-02 04:15:00|4377.1|4372.1|4376.4|4371.4|4377.7|4372.7|4375.8|4370.8|0
1667362800000|2022-11-02 04:20:00|4376.5|4371.5|4376.1|4371.1|4378|4373|4376|4371|0
1667363100000|2022-11-02 04:25:00|4376|4371|4378.8|4373.8|4380.9|4375.9|4375.7|4370.7|0
1667363400000|2022-11-02 04:30:00|4378.9|4373.9|4378.2|4373.2|4379.8|4374.8|4377.7|4372.7|0
1667363700000|2022-11-02 04:35:00|4378.1|4373.1|4377.5|4372.5|4378.6|4373.6|4376.4|4371.4|0
1667364000000|2022-11-02 04:40:00|4377.6|4372.6|4378.2|4373.2|4379.1|4374.1|4377.3|4372.3|0
1667364300000|2022-11-02 04:45:00|4378.3|4373.3|4376.5|4371.5|4379.3|4374.3|4375.7|4370.7|0
1667364600000|2022-11-02 04:50:00|4376.3|4371.3|4378.3|4373.3|4378.6|4373.6|4376.3|4371.3|0
1667364900000|2022-11-02 04:55:00|4378.2|4373.2|4378.3|4373.3|4379.1|4374.1|4377.8|4372.8|0
1667365200000|2022-11-02 05:00:00|4378.4|4373.4|4379.9|4374.9|4381.7|4376.7|4378.2|4373.2|0
1667365500000|2022-11-02 05:05:00|4380|4375|4379|4374|4382.3|4377.3|4378.8|4373.8|0
1667365800000|2022-11-02 05:10:00|4379.2|4374.2|4381.9|4376.9|4382.1|4377.1|4379.1|4374.1|0
1667366100000|2022-11-02 05:15:00|4382|4377|4382.3|4377.3|4383.4|4378.4|4381.3|4376.3|0
1667366400000|2022-11-02 05:20:00|4382.4|4377.4|4382.5|4377.5|4384.3|4379.3|4382|4377|0
1667366700000|2022-11-02 05:25:00|4382.6|4377.6|4381.3|4376.3|4382.6|4377.6|4380.5|4375.5|0
1667367000000|2022-11-02 05:30:00|4381.4|4376.4|4380.6|4375.6|4382.4|4377.4|4380.6|4375.6|0
1667367300000|2022-11-02 05:35:00|4380.9|4375.9|4383.4|4378.4|4384.3|4379.3|4380.9|4375.9|0
1667367600000|2022-11-02 05:40:00|4383.5|4378.5|4384.5|4379.5|4385.5|4380.5|4383.5|4378.5|0
1667367900000|2022-11-02 05:45:00|4384.7|4379.7|4383.9|4378.9|4385.8|4380.8|4383.9|4378.9|0
1667368200000|2022-11-02 05:50:00|4384|4379|4384.3|4379.3|4385.7|4380.7|4383.6|4378.6|0
1667368500000|2022-11-02 05:55:00|4384.5|4379.5|4383.2|4378.2|4384.6|4379.6|4382.3|4377.3|0
1667368800000|2022-11-02 06:00:00|4383.3|4378.3|4379.7|4374.7|4383.5|4378.5|4379.1|4374.1|0
1667369100000|2022-11-02 06:05:00|4379.6|4374.6|4379.9|4374.9|4380.3|4375.3|4378.7|4373.7|0
1667369400000|2022-11-02 06:10:00|4380|4375|4378.2|4373.2|4380.3|4375.3|4377.5|4372.5|0
1667369700000|2022-11-02 06:15:00|4378.3|4373.3|4380.1|4375.1|4380.5|4375.5|4378.3|4373.3|0
1667370000000|2022-11-02 06:20:00|4379.3|4374.3|4378.3|4373.3|4379.6|4374.6|4376.4|4371.4|0
1667370300000|2022-11-02 06:25:00|4378.4|4373.4|4378.4|4373.4|4379.1|4374.1|4376.6|4371.6|0
1667370600000|2022-11-02 06:30:00|4378.5|4373.5|4376.9|4371.9|4379.5|4374.5|4376.9|4371.9|0
1667370900000|2022-11-02 06:35:00|4377|4372|4375.6|4370.6|4378.5|4373.5|4375.6|4370.6|0
1667371200000|2022-11-02 06:40:00|4375.7|4370.7|4375.3|4370.3|4377.7|4372.7|4374.3|4369.3|0
1667371500000|2022-11-02 06:45:00|4375.5|4370.5|4376|4371|4376.5|4371.5|4374.7|4369.7|0
1667371800000|2022-11-02 06:50:00|4375.9|4370.9|4375.1|4370.1|4376.8|4371.8|4374.3|4369.3|0
1667372100000|2022-11-02 06:55:00|4374.9|4369.9|4377|4372|4377.2|4372.2|4374.9|4369.9|0
1667372400000|2022-11-02 07:00:00|4377.1|4372.1|4376.7|4371.7|4377.4|4372.4|4374.7|4369.7|0
1667372700000|2022-11-02 07:05:00|4376.5|4371.5|4376.3|4371.3|4378.2|4373.2|4375.3|4370.3|0
1667373000000|2022-11-02 07:10:00|4376.4|4371.4|4374.7|4369.7|4378.6|4373.6|4374.4|4369.4|0
1667373300000|2022-11-02 07:15:00|4374.8|4369.8|4371.5|4366.5|4374.8|4369.8|4370.6|4365.6|0
1667373600000|2022-11-02 07:20:00|4371.9|4366.9|4371.9|4366.9|4373|4368|4370.8|4365.8|0
1667373900000|2022-11-02 07:25:00|4372.2|4367.2|4370.7|4365.7|4373.1|4368.1|4370.4|4365.4|0
1667374200000|2022-11-02 07:30:00|4370.5|4365.5|4374.3|4369.3|4374.4|4369.4|4369.8|4364.8|0
1667374500000|2022-11-02 07:35:00|4374.1|4369.1|4376.9|4371.9|4377.5|4372.5|4373.4|4368.4|0
1667374800000|2022-11-02 07:40:00|4377|4372|4378.2|4373.2|4378.3|4373.3|4374.9|4369.9|0
1667375100000|2022-11-02 07:45:00|4378.4|4373.4|4382.2|4377.2|4382.6|4377.6|4378.4|4373.4|0
1667375400000|2022-11-02 07:50:00|4382.1|4377.1|4382.2|4377.2|4385.4|4380.4|4381.8|4376.8|0
1667375700000|2022-11-02 07:55:00|4382|4377|4379.9|4374.9|4382.6|4377.6|4379.8|4374.8|0
1667376000000|2022-11-02 08:00:00|4380|4375|4391.9|4388.9|4396.4|4393.4|4379.7|4374.7|0
1667376300000|2022-11-02 08:05:00|4392|4389|4391.3|4388.3|4392.4|4389.4|4388.3|4385.3|0
1667376600000|2022-11-02 08:10:00|4391.2|4388.2|4388.7|4385.7|4391.7|4388.7|4388.4|4385.4|0
1667376900000|2022-11-02 08:15:00|4388.8|4385.8|4393|4390|4393|4390|4388.5|4385.5|0
1667377200000|2022-11-02 08:20:00|4393.1|4390.1|4396.1|4393.1|4396.6|4393.6|4392.7|4389.7|0
1667377500000|2022-11-02 08:25:00|4396|4393|4398.8|4395.8|4400.3|4397.3|4396|4393|0
1667377800000|2022-11-02 08:30:00|4398.9|4395.9|4397.6|4394.6|4399.7|4396.7|4397.4|4394.4|0
1667378100000|2022-11-02 08:35:00|4397.7|4394.7|4397.6|4394.6|4398.2|4395.2|4397.2|4394.2|0
1667378400000|2022-11-02 08:40:00|4397.7|4394.7|4397|4394|4398.3|4395.3|4396.9|4393.9|0
1667378700000|2022-11-02 08:45:00|4397.2|4394.2|4393.9|4390.9|4397.6|4394.6|4393.9|4390.9|0
1667379000000|2022-11-02 08:50:00|4393.8|4390.8|4394|4391|4394.9|4391.9|4393.2|4390.2|0
1667379300000|2022-11-02 08:55:00|4393.2|4390.2|4393.9|4390.9|4394.4|4391.4|4393.2|4390.2|0
1667379600000|2022-11-02 09:00:00|4394.2|4391.2|4393.6|4390.6|4395.4|4392.4|4392.8|4389.8|0
1667379900000|2022-11-02 09:05:00|4393.9|4390.9|4391.5|4388.5|4394.2|4391.2|4391.4|4388.4|0
1667380200000|2022-11-02 09:10:00|4391.6|4388.6|4390.5|4387.5|4391.8|4388.8|4389.9|4386.9|0
1667380500000|2022-11-02 09:15:00|4390.6|4387.6|4390|4387|4391.1|4388.1|4389|4386|0
1667380800000|2022-11-02 09:20:00|4390.1|4387.1|4386.7|4383.7|4390.1|4387.1|4386.2|4383.2|0
1667381100000|2022-11-02 09:25:00|4386.8|4383.8|4384.8|4381.8|4387.3|4384.3|4384.3|4381.3|0
1667381400000|2022-11-02 09:30:00|4384.5|4381.5|4385|4382|4385.1|4382.1|4383.4|4380.4|0
1667381700000|2022-11-02 09:35:00|4383.9|4380.9|4385.6|4382.6|4386.8|4383.8|4383.9|4380.9|0
1667382000000|2022-11-02 09:40:00|4385.7|4382.7|4385.4|4382.4|4385.9|4382.9|4385|4382|0
1667382300000|2022-11-02 09:45:00|4385.3|4382.3|4386.6|4383.6|4387.2|4384.2|4385.3|4382.3|0
1667382600000|2022-11-02 09:50:00|4386.5|4383.5|4385.9|4382.9|4386.8|4383.8|4385.3|4382.3|0
1667382900000|2022-11-02 09:55:00|4386.4|4383.4|4386.6|4383.6|4386.9|4383.9|4385.5|4382.5|0
1667383200000|2022-11-02 10:00:00|4386.7|4383.7|4386.9|4383.9|4388.1|4385.1|4386.6|4383.6|0
1667383500000|2022-11-02 10:05:00|4386.8|4383.8|4386.4|4383.4|4387.7|4384.7|4386.1|4383.1|0
1667383800000|2022-11-02 10:10:00|4386.5|4383.5|4387|4384|4388|4385|4386.3|4383.3|0
1667384100000|2022-11-02 10:15:00|4386.9|4383.9|4386.6|4383.6|4387.2|4384.2|4386|4383|0
1667384400000|2022-11-02 10:20:00|4386.7|4383.7|4387.3|4384.3|4387.6|4384.6|4385.8|4382.8|0
1667384700000|2022-11-02 10:25:00|4387.4|4384.4|4385.8|4382.8|4387.6|4384.6|4385|4382|0
1667385000000|2022-11-02 10:30:00|4385.9|4382.9|4385.4|4382.4|4386|4383|4384.7|4381.7|0
1667385300000|2022-11-02 10:35:00|4385.8|4382.8|4383.7|4380.7|4385.9|4382.9|4383.5|4380.5|0
1667385600000|2022-11-02 10:40:00|4383.4|4380.4|4379.2|4376.2|4383.8|4380.8|4379.2|4376.2|0
1667385900000|2022-11-02 10:45:00|4379.3|4376.3|4380.5|4377.5|4382.4|4379.4|4379.2|4376.2|0
1667386200000|2022-11-02 10:50:00|4380.6|4377.6|4380.8|4377.8|4380.9|4377.9|4379.7|4376.7|0
1667386500000|2022-11-02 10:55:00|4380.9|4377.9|4382.9|4379.9|4382.9|4379.9|4380.5|4377.5|0
1667386800000|2022-11-02 11:00:00|4383.2|4380.2|4379.3|4376.3|4383.4|4380.4|4378.8|4375.8|0
1667387100000|2022-11-02 11:05:00|4379.4|4376.4|4379.3|4376.3|4379.5|4376.5|4377.3|4374.3|0
1667387400000|2022-11-02 11:10:00|4379.1|4376.1|4381.2|4378.2|4381.3|4378.3|4379.1|4376.1|0
1667387700000|2022-11-02 11:15:00|4381.3|4378.3|4385.2|4382.2|4385.5|4382.5|4381.2|4378.2|0
1667388000000|2022-11-02 11:20:00|4385.1|4382.1|4383.6|4380.6|4385.6|4382.6|4383.5|4380.5|0
1667388300000|2022-11-02 11:25:00|4383.5|4380.5|4383.6|4380.6|4384.2|4381.2|4382.6|4379.6|0
1667388600000|2022-11-02 11:30:00|4383.5|4380.5|4385.1|4382.1|4385.3|4382.3|4383.2|4380.2|0
1667388900000|2022-11-02 11:35:00|4385.4|4382.4|4385.1|4382.1|4386.1|4383.1|4383.9|4380.9|0
1667389200000|2022-11-02 11:40:00|4385|4382|4383|4380|4385.1|4382.1|4382.7|4379.7|0
1667389500000|2022-11-02 11:45:00|4382.9|4379.9|4382.9|4379.9|4383.2|4380.2|4381.9|4378.9|0
1667389800000|2022-11-02 11:50:00|4383|4380|4383|4380|4384.5|4381.5|4382.6|4379.6|0
1667390100000|2022-11-02 11:55:00|4383.2|4380.2|4382.2|4379.2|4383.6|4380.6|4381.5|4378.5|0
1667390400000|2022-11-02 12:00:00|4382.3|4379.3|4383.3|4380.3|4383.6|4380.6|4380.7|4377.7|0
1667390700000|2022-11-02 12:05:00|4383.4|4380.4|4380.7|4377.7|4383.4|4380.4|4380.7|4377.7|0
1667391000000|2022-11-02 12:10:00|4380.8|4377.8|4380.2|4377.2|4381.2|4378.2|4379.8|4376.8|0
1667391300000|2022-11-02 12:15:00|4380.1|4377.1|4374.1|4371.1|4380.1|4377.1|4367.1|4364.1|0
1667391600000|2022-11-02 12:20:00|4373.9|4370.9|4377.7|4374.7|4377.9|4374.9|4372.9|4369.9|0
1667391900000|2022-11-02 12:25:00|4377.8|4374.8|4375.4|4372.4|4377.8|4374.8|4373.6|4370.6|0
1667392200000|2022-11-02 12:30:00|4375.9|4372.9|4375.5|4372.5|4376.1|4373.1|4372.4|4369.4|0
1667392500000|2022-11-02 12:35:00|4375.6|4372.6|4380.5|4377.5|4381.2|4378.2|4375.5|4372.5|0
1667392800000|2022-11-02 12:40:00|4380.8|4377.8|4358.9|4355.9|4380.8|4377.8|4349.5|4346.5|0
1667393100000|2022-11-02 12:45:00|4358.4|4355.4|4359.8|4356.8|4363.8|4360.8|4352|4349|0
1667393400000|2022-11-02 12:50:00|4359.9|4356.9|4363.7|4360.7|4365.4|4362.4|4359.8|4356.8|0
1667393700000|2022-11-02 12:55:00|4363.8|4360.8|4365.2|4362.2|4366.7|4363.7|4363.8|4360.8|0
1667394000000|2022-11-02 13:00:00|4365.1|4362.1|4366.1|4363.1|4367.1|4364.1|4364|4361|0
1667394300000|2022-11-02 13:05:00|4366.2|4363.2|4367.4|4364.4|4369.3|4366.3|4365.6|4362.6|0
1667394600000|2022-11-02 13:10:00|4367.3|4364.3|4365|4362|4367.5|4364.5|4363.9|4360.9|0
1667394900000|2022-11-02 13:15:00|4365.1|4362.1|4363.4|4360.4|4366.3|4363.3|4362.8|4359.8|0
1667395200000|2022-11-02 13:20:00|4363.5|4360.5|4359.7|4356.7|4363.9|4360.9|4358.3|4355.3|0
1667395500000|2022-11-02 13:25:00|4361.5|4358.5|4368.3|4365.3|4370.1|4367.1|4360.4|4357.4|0
1667395800000|2022-11-02 13:30:00|4368.2|4365.2|4340|4338.2|4372.6|4370.8|4333.4|4331.6|0
1667396100000|2022-11-02 13:35:00|4339.6|4337.8|4355.8|4354|4364.1|4362.3|4336.3|4334.5|0
1667396400000|2022-11-02 13:40:00|4355.7|4353.9|4364.8|4363|4375.7|4373.9|4355.7|4353.9|0
1667396700000|2022-11-02 13:45:00|4364.7|4362.9|4360.5|4358.7|4370|4368.2|4354.4|4352.6|0
1667397000000|2022-11-02 13:50:00|4359.5|4357.7|4365.1|4363.3|4370.3|4368.5|4356.8|4355|0
1667397300000|2022-11-02 13:55:00|4364.4|4362.6|4351.4|4349.6|4367.4|4365.6|4349.9|4348.1|0
1667397600000|2022-11-02 14:00:00|4351.5|4349.7|4360.6|4358.8|4363.4|4361.6|4351.5|4349.7|0
1667397900000|2022-11-02 14:05:00|4360.8|4359|4348.8|4347|4364|4362.2|4345.6|4343.8|0
1667398200000|2022-11-02 14:10:00|4348.7|4346.9|4334.6|4332.8|4352|4350.2|4334.6|4332.8|0
1667398500000|2022-11-02 14:15:00|4333.5|4331.7|4342.4|4340.6|4343.4|4341.6|4331.1|4329.3|0
1667398800000|2022-11-02 14:20:00|4343.9|4342.1|4336.6|4334.8|4344.1|4342.3|4334.9|4333.1|0
1667399100000|2022-11-02 14:25:00|4335.7|4333.9|4330.7|4328.9|4337.3|4335.5|4326.2|4324.4|0
1667399400000|2022-11-02 14:30:00|4331.7|4329.9|4326.1|4324.3|4334.2|4332.4|4324|4322.2|0
1667399700000|2022-11-02 14:35:00|4325.7|4323.9|4332.4|4330.6|4334.8|4333|4321.3|4319.5|0
1667400000000|2022-11-02 14:40:00|4332.2|4330.4|4335.2|4333.4|4337.6|4335.8|4327|4325.2|0
1667400300000|2022-11-02 14:45:00|4334.1|4332.3|4332.2|4330.4|4339.1|4337.3|4329.8|4328|0
1667400600000|2022-11-02 14:50:00|4332.1|4330.3|4332.9|4331.1|4334.1|4332.3|4325.7|4323.9|0
1667400900000|2022-11-02 14:55:00|4332.8|4331|4326.4|4324.6|4333.3|4331.5|4325.3|4323.5|0
1667401200000|2022-11-02 15:00:00|4328.6|4326.8|4321.2|4319.4|4330.2|4328.4|4320.3|4318.5|0
1667401500000|2022-11-02 15:05:00|4321|4319.2|4319.4|4317.6|4324.9|4323.1|4315.2|4313.4|0
1667401800000|2022-11-02 15:10:00|4319.3|4317.5|4305.9|4304.1|4319.3|4317.5|4304.1|4302.3|0
1667402100000|2022-11-02 15:15:00|4306.1|4304.3|4303.7|4301.9|4307.8|4306|4300.2|4298.4|0
1667402400000|2022-11-02 15:20:00|4304.1|4302.3|4305.7|4303.9|4306.7|4304.9|4300.6|4298.8|0
1667402700000|2022-11-02 15:25:00|4305.8|4304|4306.6|4304.8|4308.5|4306.7|4303.7|4301.9|0
1667403000000|2022-11-02 15:30:00|4306.1|4304.3|4309|4307.2|4309.9|4308.1|4303|4301.2|0
1667403300000|2022-11-02 15:35:00|4308.8|4307|4306.6|4304.8|4314.2|4312.4|4305.5|4303.7|0
1667403600000|2022-11-02 15:40:00|4306.3|4304.5|4309.8|4308|4311.7|4309.9|4305.8|4304|0
1667403900000|2022-11-02 15:45:00|4310.2|4308.4|4312.2|4310.4|4314.6|4312.8|4308.4|4306.6|0
1667404200000|2022-11-02 15:50:00|4312.1|4310.3|4314.6|4312.8|4315.4|4313.6|4308.7|4306.9|0
1667404500000|2022-11-02 15:55:00|4314.5|4312.7|4312.6|4310.8|4316.5|4314.7|4308.1|4306.3|0
1667404800000|2022-11-02 16:00:00|4312.2|4310.4|4314.7|4312.9|4316.4|4314.6|4310.2|4308.4|0
1667405100000|2022-11-02 16:05:00|4314.8|4313|4308.4|4306.6|4318.4|4316.6|4304.5|4302.7|0
1667405400000|2022-11-02 16:10:00|4308.3|4306.5|4307.3|4305.5|4312|4310.2|4305.9|4304.1|0
1667405700000|2022-11-02 16:15:00|4307.2|4305.4|4306|4304.2|4309.6|4307.8|4302.5|4300.7|0
1667406000000|2022-11-02 16:20:00|4305.6|4303.8|4299.8|4298|4308.2|4306.4|4298.5|4296.7|0
1667406300000|2022-11-02 16:25:00|4299.9|4298.1|4297.3|4295.5|4302.4|4300.6|4297.1|4295.3|0
1667406600000|2022-11-02 16:30:00|4297.4|4295.6|4299.1|4297.3|4302.8|4301|4297.4|4295.6|0
1667406900000|2022-11-02 16:35:00|4298.7|4296.9|4292.8|4291|4299.8|4298|4292.3|4290.5|0
1667407200000|2022-11-02 16:40:00|4293|4291.2|4300.2|4298.4|4300.3|4298.5|4292.7|4290.9|0
1667407500000|2022-11-02 16:45:00|4300.3|4298.5|4305.4|4303.6|4306.1|4304.3|4300.3|4298.5|0
1667407800000|2022-11-02 16:50:00|4305|4303.2|4307.9|4306.1|4309.4|4307.6|4304.5|4302.7|0
1667408100000|2022-11-02 16:55:00|4307.8|4306|4309.6|4307.8|4315.2|4313.4|4306.7|4304.9|0
1667408400000|2022-11-02 17:00:00|4309.8|4308|4304.2|4302.4|4310.1|4308.3|4302.8|4301|0
1667408700000|2022-11-02 17:05:00|4304.3|4302.5|4303|4301.2|4306.6|4304.8|4301.5|4299.7|0
1667409000000|2022-11-02 17:10:00|4303.3|4301.5|4298.9|4297.1|4305.3|4303.5|4298.6|4296.8|0
1667409300000|2022-11-02 17:15:00|4298.8|4297|4304.4|4302.6|4304.9|4303.1|4298.6|4296.8|0
1667409600000|2022-11-02 17:20:00|4304.5|4302.7|4303|4301.2|4305.4|4303.6|4302.7|4300.9|0
1667409900000|2022-11-02 17:25:00|4303.1|4301.3|4300.2|4298.4|4303.1|4301.3|4298.8|4297|0
1667410200000|2022-11-02 17:30:00|4300|4298.2|4301.6|4299.8|4302.9|4301.1|4298.5|4296.7|0
1667410500000|2022-11-02 17:35:00|4301.4|4299.6|4305.1|4303.3|4305.1|4303.3|4299.4|4297.6|0
1667410800000|2022-11-02 17:40:00|4305|4303.2|4308.8|4307|4316.8|4315|4305|4303.2|0
1667411100000|2022-11-02 17:45:00|4309|4307.2|4314.3|4312.5|4315.9|4314.1|4308.7|4306.9|0
1667411400000|2022-11-02 17:50:00|4315.2|4313.4|4319.8|4318|4323.6|4321.8|4315.2|4313.4|0
1667411700000|2022-11-02 17:55:00|4319.5|4317.7|4315.4|4313.6|4320.5|4318.7|4311.5|4309.7|0
1667412000000|2022-11-02 18:00:00|4315.5|4313.7|4385.6|4383.8|4394.2|4392.4|4298.6|4296.8|0
1667412300000|2022-11-02 18:05:00|4384.3|4382.5|4376.7|4374.9|4393|4391.2|4371.1|4369.3|0
1667412600000|2022-11-02 18:10:00|4376.5|4374.7|4367.5|4365.7|4383|4381.2|4351.8|4350|0
1667412900000|2022-11-02 18:15:00|4369.5|4367.7|4364.4|4362.6|4375.9|4374.1|4346.7|4344.9|0
1667413200000|2022-11-02 18:20:00|4364.9|4363.1|4376.7|4374.9|4379.9|4378.1|4361.2|4359.4|0
1667413500000|2022-11-02 18:25:00|4376.8|4375|4398|4396.2|4398.4|4396.6|4375.2|4373.4|0
1667413800000|2022-11-02 18:30:00|4398.2|4396.4|4380.5|4378.7|4406.1|4404.3|4363.3|4361.5|0
1667414100000|2022-11-02 18:35:00|4379.2|4377.4|4339|4337.2|4407.8|4406|4307.3|4305.5|0
1667414400000|2022-11-02 18:40:00|4338.6|4336.8|4348.4|4346.6|4379.3|4377.5|4324.4|4322.6|0
1667414700000|2022-11-02 18:45:00|4348.6|4346.8|4330.2|4328.4|4362.4|4360.6|4327|4325.2|0
1667415000000|2022-11-02 18:50:00|4330.8|4329|4284.9|4283.1|4336.4|4334.6|4269|4267.2|0
1667415300000|2022-11-02 18:55:00|4285.4|4283.6|4288.7|4286.9|4296.8|4295|4276.5|4274.7|0
1667415600000|2022-11-02 19:00:00|4287.5|4285.7|4291.1|4289.3|4300.6|4298.8|4279.7|4277.9|0
1667415900000|2022-11-02 19:05:00|4291|4289.2|4321.7|4319.9|4324.6|4322.8|4289.1|4287.3|0
1667416200000|2022-11-02 19:10:00|4321.4|4319.6|4294|4292.2|4321.4|4319.6|4292.3|4290.5|0
1667416500000|2022-11-02 19:15:00|4292.3|4290.5|4265.5|4263.7|4292.6|4290.8|4265.5|4263.7|0
1667416800000|2022-11-02 19:20:00|4265.4|4263.6|4240.7|4238.9|4265.5|4263.7|4240.6|4238.8|0
1667417100000|2022-11-02 19:25:00|4240.4|4238.6|4227.2|4225.4|4241.9|4240.1|4216.2|4214.4|0
1667417400000|2022-11-02 19:30:00|4226.5|4224.7|4219.7|4217.9|4226.5|4224.7|4212.3|4210.5|0
1667417700000|2022-11-02 19:35:00|4218.8|4217|4226.1|4224.3|4233.6|4231.8|4215.1|4213.3|0
1667418000000|2022-11-02 19:40:00|4226|4224.2|4225.3|4223.5|4229.8|4228|4218.4|4216.6|0
1667418300000|2022-11-02 19:45:00|4224|4222.2|4208.5|4206.7|4224|4222.2|4204.9|4203.1|0
1667418600000|2022-11-02 19:50:00|4209.8|4208|4199.9|4198.1|4209.8|4208|4192.8|4191|0
1667418900000|2022-11-02 19:55:00|4199.3|4197.5|4191.5|4189.7|4204.2|4202.4|4191.2|4189.4|0
1667419200000|2022-11-02 20:00:00|4191.5|4189.7|4180.5|4177.5|4198.1|4195.1|4179.9|4176.9|0
1667419500000|2022-11-02 20:05:00|4180.7|4177.7|4185.3|4182.3|4185.6|4182.6|4180.7|4177.7|0
1667419800000|2022-11-02 20:10:00|4185.4|4182.4|4187|4184|4187.9|4184.9|4184.6|4181.6|0
1667420100000|2022-11-02 20:15:00|4186.9|4183.9|4183.8|4180.8|4186.9|4183.9|4183.3|4180.3|0
1667420400000|2022-11-02 20:20:00|4183.9|4180.9|4190.1|4187.1|4190.1|4187.1|4183.6|4180.6|0
1667420700000|2022-11-02 20:25:00|4190.7|4187.7|4191.6|4188.6|4192|4189|4189.3|4186.3|0
1667421000000|2022-11-02 20:30:00|4191.5|4188.5|4194.2|4191.2|4194.3|4191.3|4190.8|4187.8|0
1667421300000|2022-11-02 20:35:00|4194.3|4191.3|4198.5|4195.5|4198.5|4195.5|4193.8|4190.8|0
1667421600000|2022-11-02 20:40:00|4198.6|4195.6|4197.3|4194.3|4198.8|4195.8|4196.2|4193.2|0
1667421900000|2022-11-02 20:45:00|4197.2|4194.2|4199.2|4196.2|4199.2|4196.2|4196.9|4193.9|0
1667422200000|2022-11-02 20:50:00|4199.1|4196.1|4197|4194|4199.2|4196.2|4196.8|4193.8|0
1667422500000|2022-11-02 20:55:00|4197.1|4194.1|4197.8|4194.8|4199|4196|4196.9|4193.9|0
1667422800000|2022-11-02 21:00:00|4197.7|4194.7|4198.8|4195.8|4199.2|4196.2|4197.4|4194.4|0
1667423100000|2022-11-02 21:05:00|4198.9|4195.9|4198.2|4195.2|4199.4|4196.4|4198.2|4195.2|0
1667423400000|2022-11-02 21:10:00|4198.3|4195.3|4198.6|4195.6|4198.9|4195.9|4198.2|4195.2|0
1667423700000|2022-11-02 21:15:00|4198.7|4195.7|4197.1|4194.1|4198.7|4195.7|4196.6|4193.6|0
1667424000000|2022-11-02 21:20:00|4197.2|4194.2|4196|4193|4197.7|4194.7|4195.4|4192.4|0
1667424300000|2022-11-02 21:25:00|4195.9|4192.9|4197.9|4194.9|4198.4|4195.4|4195.9|4192.9|0
1667424600000|2022-11-02 21:30:00|4198.1|4195.1|4196.8|4193.8|4198.2|4195.2|4196.4|4193.4|0
1667424900000|2022-11-02 21:35:00|4196.9|4193.9|4191.8|4188.8|4197.2|4194.2|4191.2|4188.2|0
1667425200000|2022-11-02 21:40:00|4192.1|4189.1|4191.5|4188.5|4192.5|4189.5|4191.4|4188.4|0
1667425500000|2022-11-02 21:45:00|4191.6|4188.6|4190.7|4187.7|4192.2|4189.2|4190.7|4187.7|0
1667425800000|2022-11-02 21:50:00|4190.8|4187.8|4191.2|4188.2|4191.6|4188.6|4190.3|4187.3|0
1667426100000|2022-11-02 21:55:00|4191|4188|4189.7|4186.7|4191|4188|4189.6|4186.6|0
1667426400000|2022-11-02 22:00:00|4189.8|4186.8|4185.9|4182.9|4189.8|4186.8|4185.5|4182.5|0
1667426700000|2022-11-02 22:05:00|4186|4183|4180.9|4177.9|4186.1|4183.1|4180.2|4177.2|0
1667427000000|2022-11-02 22:10:00|4180.8|4177.8|4184.9|4181.9|4185|4182|4180.5|4177.5|0
1667427300000|2022-11-02 22:15:00|4184.8|4181.8|4186.5|4183.5|4187.9|4184.9|4184.8|4181.8|0
1667427600000|2022-11-02 22:20:00|4186.6|4183.6|4186.6|4183.6|4187.2|4184.2|4185.9|4182.9|0
1667427900000|2022-11-02 22:25:00|4186.5|4183.5|4187.9|4184.9|4188.1|4185.1|4186.3|4183.3|0
1667428200000|2022-11-02 22:30:00|4188|4185|4187.4|4184.4|4188.1|4185.1|4186.9|4183.9|0
1667428500000|2022-11-02 22:35:00|4187.5|4184.5|4187.8|4184.8|4188.3|4185.3|4187.3|4184.3|0
1667428800000|2022-11-02 22:40:00|4187.9|4184.9|4189.4|4186.4|4189.5|4186.5|4187.9|4184.9|0
1667429100000|2022-11-02 22:45:00|4189.5|4186.5|4186.5|4183.5|4189.5|4186.5|4186.5|4183.5|0
1667429400000|2022-11-02 22:50:00|4186.4|4183.4|4186.6|4183.6|4186.9|4183.9|4186.2|4183.2|0
1667429700000|2022-11-02 22:55:00|4186.5|4183.5|4187|4184|4187.8|4184.8|4186.5|4183.5|0
1667430000000|2022-11-02 23:00:00|4186.9|4183.9|4184|4181|4187|4184|4184|4181|0
1667430300000|2022-11-02 23:05:00|4183.9|4180.9|4184.7|4181.7|4185|4182|4182.9|4179.9|0
1667430600000|2022-11-02 23:10:00|4184.6|4181.6|4184|4181|4185|4182|4183.4|4180.4|0
1667430900000|2022-11-02 23:15:00|4184.1|4181.1|4183.2|4180.2|4184.3|4181.3|4183.1|4180.1|0
1667431200000|2022-11-02 23:20:00|4183.1|4180.1|4182.5|4179.5|4183.3|4180.3|4182.5|4179.5|0
1667431500000|2022-11-02 23:25:00|4182.6|4179.6|4183|4180|4183.2|4180.2|4182.1|4179.1|0
1667431800000|2022-11-02 23:30:00|4183.1|4180.1|4184.5|4181.5|4185|4182|4182.7|4179.7|0
1667432100000|2022-11-02 23:35:00|4184.4|4181.4|4184.3|4181.3|4185|4182|4184|4181|0
1667432400000|2022-11-02 23:40:00|4184.4|4181.4|4183.9|4180.9|4184.6|4181.6|4183.8|4180.8|0
1667432700000|2022-11-02 23:45:00|4184|4181|4186.6|4183.6|4186.7|4183.7|4184|4181|0
1667433000000|2022-11-02 23:50:00|4186.3|4183.3|4187.8|4184.8|4188.5|4185.5|4186.3|4183.3|0
1667433300000|2022-11-02 23:55:00|4187.7|4184.7|4189.7|4184.7|4190|4186.4|4187|4184|0
1667433600000|2022-11-03 00:00:00|4189.3|4184.3|4187|4182|4190.4|4185.4|4186.9|4181.9|0
1667433900000|2022-11-03 00:05:00|4187.1|4182.1|4186.7|4181.7|4188.6|4183.6|4186.2|4181.2|0
1667434200000|2022-11-03 00:10:00|4186.8|4181.8|4189.5|4184.5|4189.8|4184.8|4186.5|4181.5|0
1667434500000|2022-11-03 00:15:00|4189.4|4184.4|4191.4|4186.4|4191.6|4186.6|4189.3|4184.3|0
1667434800000|2022-11-03 00:20:00|4191.5|4186.5|4194.2|4189.2|4194.4|4189.4|4190.9|4185.9|0
1667435100000|2022-11-03 00:25:00|4194.1|4189.1|4192.1|4187.1|4194.2|4189.2|4190.6|4185.6|0
1667435400000|2022-11-03 00:30:00|4192.2|4187.2|4194|4189|4195|4190|4191.9|4186.9|0
1667435700000|2022-11-03 00:35:00|4193.9|4188.9|4192.5|4187.5|4194|4189|4192.2|4187.2|0
1667436000000|2022-11-03 00:40:00|4192.6|4187.6|4193.2|4188.2|4193.5|4188.5|4191.9|4186.9|0
1667436300000|2022-11-03 00:45:00|4193|4188|4195.7|4190.7|4196.3|4191.3|4192.6|4187.6|0
1667436600000|2022-11-03 00:50:00|4196|4191|4195.6|4190.6|4196.4|4191.4|4195.1|4190.1|0
1667436900000|2022-11-03 00:55:00|4195.5|4190.5|4198.8|4193.8|4198.8|4193.8|4195.3|4190.3|0
1667437200000|2022-11-03 01:00:00|4198.9|4193.9|4200.8|4195.8|4201.1|4196.1|4197.1|4192.1|0
1667437500000|2022-11-03 01:05:00|4200.9|4195.9|4200.3|4195.3|4201.8|4196.8|4197.5|4192.5|0
1667437800000|2022-11-03 01:10:00|4200.2|4195.2|4202.6|4197.6|4203.2|4198.2|4199.5|4194.5|0
1667438100000|2022-11-03 01:15:00|4202.7|4197.7|4201.5|4196.5|4203.3|4198.3|4200.8|4195.8|0
1667438400000|2022-11-03 01:20:00|4201.6|4196.6|4209|4204|4209.7|4204.7|4200.2|4195.2|0
1667438700000|2022-11-03 01:25:00|4208.9|4203.9|4208.2|4203.2|4209.9|4204.9|4206.8|4201.8|0
1667439000000|2022-11-03 01:30:00|4208.1|4203.1|4210|4205|4212|4207|4207.6|4202.6|0
1667439300000|2022-11-03 01:35:00|4209.9|4204.9|4211.9|4206.9|4212.5|4207.5|4208.9|4203.9|0
1667439600000|2022-11-03 01:40:00|4212|4207|4211.4|4206.4|4213.7|4208.7|4210.6|4205.6|0
1667439900000|2022-11-03 01:45:00|4211.5|4206.5|4209.3|4204.3|4212.5|4207.5|4209.1|4204.1|0
1667440200000|2022-11-03 01:50:00|4209.4|4204.4|4208.9|4203.9|4209.7|4204.7|4207.8|4202.8|0
1667440500000|2022-11-03 01:55:00|4209|4204|4205.7|4200.7|4210.1|4205.1|4205.4|4200.4|0
1667440800000|2022-11-03 02:00:00|4205.6|4200.6|4207.3|4202.3|4207.6|4202.6|4204.9|4199.9|0
1667441100000|2022-11-03 02:05:00|4207.1|4202.1|4204.4|4199.4|4207.7|4202.7|4203.7|4198.7|0
1667441400000|2022-11-03 02:10:00|4204.3|4199.3|4206.6|4201.6|4206.8|4201.8|4203.1|4198.1|0
1667441700000|2022-11-03 02:15:00|4206.7|4201.7|4209.5|4204.5|4209.6|4204.6|4206.5|4201.5|0
1667442000000|2022-11-03 02:20:00|4209.4|4204.4|4211.4|4206.4|4212|4207|4208.4|4203.4|0
1667442300000|2022-11-03 02:25:00|4211.1|4206.1|4209.9|4204.9|4211.2|4206.2|4209.8|4204.8|0
1667442600000|2022-11-03 02:30:00|4209.8|4204.8|4208.4|4203.4|4210.3|4205.3|4208.1|4203.1|0
1667442900000|2022-11-03 02:35:00|4208.5|4203.5|4209.2|4204.2|4209.4|4204.4|4207.6|4202.6|0
1667443200000|2022-11-03 02:40:00|4209.1|4204.1|4206.3|4201.3|4209.5|4204.5|4205.8|4200.8|0
1667443500000|2022-11-03 02:45:00|4206.2|4201.2|4205.7|4200.7|4206.8|4201.8|4205.4|4200.4|0
1667443800000|2022-11-03 02:50:00|4205.6|4200.6|4204.5|4199.5|4207.2|4202.2|4203.8|4198.8|0
1667444100000|2022-11-03 02:55:00|4204.4|4199.4|4205.3|4200.3|4206.6|4201.6|4204.1|4199.1|0
1667444400000|2022-11-03 03:00:00|4205.4|4200.4|4208.9|4203.9|4209|4204|4205.3|4200.3|0
1667444700000|2022-11-03 03:05:00|4209|4204|4211.7|4206.7|4214|4209|4208.9|4203.9|0
1667445000000|2022-11-03 03:10:00|4211.8|4206.8|4210.9|4205.9|4212.4|4207.4|4209.8|4204.8|0
1667445300000|2022-11-03 03:15:00|4210.8|4205.8|4208.6|4203.6|4211.4|4206.4|4208.6|4203.6|0
1667445600000|2022-11-03 03:20:00|4208.7|4203.7|4208.3|4203.3|4209.8|4204.8|4207.7|4202.7|0
1667445900000|2022-11-03 03:25:00|4208.4|4203.4|4207.4|4202.4|4209.3|4204.3|4207.1|4202.1|0
1667446200000|2022-11-03 03:30:00|4207.3|4202.3|4207.8|4202.8|4208.1|4203.1|4206.7|4201.7|0
1667446500000|2022-11-03 03:35:00|4207.9|4202.9|4207.7|4202.7|4208.9|4203.9|4207.7|4202.7|0
1667446800000|2022-11-03 03:40:00|4207.8|4202.8|4209.2|4204.2|4211.3|4206.3|4207.7|4202.7|0
1667447100000|2022-11-03 03:45:00|4209.5|4204.5|4208.2|4203.2|4209.8|4204.8|4207.8|4202.8|0
1667447400000|2022-11-03 03:50:00|4208.3|4203.3|4207.9|4202.9|4208.4|4203.4|4206.9|4201.9|0
1667447700000|2022-11-03 03:55:00|4207.8|4202.8|4209|4204|4209.9|4204.9|4207.6|4202.6|0
1667448000000|2022-11-03 04:00:00|4209.1|4204.1|4209.8|4204.8|4211.1|4206.1|4209.1|4204.1|0
1667448300000|2022-11-03 04:05:00|4209.9|4204.9|4209.8|4204.8|4210.7|4205.7|4209.2|4204.2|0
1667448600000|2022-11-03 04:10:00|4209.7|4204.7|4211|4206|4211.4|4206.4|4209.5|4204.5|0
1667448900000|2022-11-03 04:15:00|4211.1|4206.1|4209|4204|4212|4207|4208.9|4203.9|0
1667449200000|2022-11-03 04:20:00|4209.1|4204.1|4209.6|4204.6|4210.5|4205.5|4209.1|4204.1|0
1667449500000|2022-11-03 04:25:00|4209.5|4204.5|4208.9|4203.9|4210|4205|4208.3|4203.3|0
1667449800000|2022-11-03 04:30:00|4209|4204|4209.4|4204.4|4210.8|4205.8|4208.2|4203.2|0
1667450100000|2022-11-03 04:35:00|4209.5|4204.5|4207.6|4202.6|4209.7|4204.7|4207.2|4202.2|0
1667450400000|2022-11-03 04:40:00|4207.7|4202.7|4207.8|4202.8|4208.1|4203.1|4205.9|4200.9|0
1667450700000|2022-11-03 04:45:00|4207.9|4202.9|4208.4|4203.4|4208.5|4203.5|4207.5|4202.5|0
1667451000000|2022-11-03 04:50:00|4209.3|4204.3|4207.1|4202.1|4209.7|4204.7|4206.3|4201.3|0
1667451300000|2022-11-03 04:55:00|4207.2|4202.2|4208.9|4203.9|4209.5|4204.5|4207.2|4202.2|0
1667451600000|2022-11-03 05:00:00|4209|4204|4210.3|4205.3|4211.3|4206.3|4208|4203|0
1667451900000|2022-11-03 05:05:00|4210.2|4205.2|4211.8|4206.8|4213.4|4208.4|4210.2|4205.2|0
1667452200000|2022-11-03 05:10:00|4211.6|4206.6|4211.8|4206.8|4213|4208|4211.2|4206.2|0
1667452500000|2022-11-03 05:15:00|4211.7|4206.7|4212.4|4207.4|4214.9|4209.9|4210.5|4205.5|0
1667452800000|2022-11-03 05:20:00|4212.3|4207.3|4210.9|4205.9|4212.6|4207.6|4210.7|4205.7|0
1667453100000|2022-11-03 05:25:00|4210.8|4205.8|4211.9|4206.9|4212.2|4207.2|4210.8|4205.8|0
1667453400000|2022-11-03 05:30:00|4211.8|4206.8|4212.1|4207.1|4214.8|4209.8|4211.2|4206.2|0
1667453700000|2022-11-03 05:35:00|4212|4207|4209.2|4204.2|4212.3|4207.3|4209.2|4204.2|0
1667454000000|2022-11-03 05:40:00|4209.3|4204.3|4209.3|4204.3|4211|4206|4208.1|4203.1|0
1667454300000|2022-11-03 05:45:00|4209.2|4204.2|4208.9|4203.9|4210.8|4205.8|4208.1|4203.1|0
1667454600000|2022-11-03 05:50:00|4208.8|4203.8|4208.7|4203.7|4209.4|4204.4|4208.3|4203.3|0
1667454900000|2022-11-03 05:55:00|4208.6|4203.6|4207|4202|4209.1|4204.1|4206.4|4201.4|0
1667455200000|2022-11-03 06:00:00|4206.8|4201.8|4206.5|4201.5|4207.8|4202.8|4205.6|4200.6|0
1667455500000|2022-11-03 06:05:00|4206.6|4201.6|4201.9|4196.9|4206.7|4201.7|4201.6|4196.6|0
1667455800000|2022-11-03 06:10:00|4201.8|4196.8|4198.1|4193.1|4201.9|4196.9|4195|4190|0
1667456100000|2022-11-03 06:15:00|4198|4193|4198.2|4193.2|4200.1|4195.1|4197.2|4192.2|0
1667456400000|2022-11-03 06:20:00|4198.1|4193.1|4196.9|4191.9|4198.6|4193.6|4196.2|4191.2|0
1667456700000|2022-11-03 06:25:00|4197|4192|4198.4|4193.4|4199.4|4194.4|4195.1|4190.1|0
1667457000000|2022-11-03 06:30:00|4198.5|4193.5|4200.3|4195.3|4201.1|4196.1|4198.1|4193.1|0
1667457300000|2022-11-03 06:35:00|4200.2|4195.2|4201.4|4196.4|4202.6|4197.6|4199.3|4194.3|0
1667457600000|2022-11-03 06:40:00|4201.3|4196.3|4204.5|4199.5|4204.9|4199.9|4201.3|4196.3|0
1667457900000|2022-11-03 06:45:00|4204.1|4199.1|4204.4|4199.4|4205.9|4200.9|4203.3|4198.3|0
1667458200000|2022-11-03 06:50:00|4204.3|4199.3|4203|4198|4204.3|4199.3|4202.1|4197.1|0
1667458500000|2022-11-03 06:55:00|4202.9|4197.9|4201.4|4196.4|4203.4|4198.4|4201.4|4196.4|0
1667458800000|2022-11-03 07:00:00|4201.6|4196.6|4199.9|4194.9|4206.8|4201.8|4199.9|4194.9|0
1667459100000|2022-11-03 07:05:00|4200|4195|4201.3|4196.3|4204.8|4199.8|4199.6|4194.6|0
1667459400000|2022-11-03 07:10:00|4201.4|4196.4|4202.2|4197.2|4206.8|4201.8|4200.2|4195.2|0
1667459700000|2022-11-03 07:15:00|4202.3|4197.3|4200|4195|4202.7|4197.7|4197.5|4192.5|0
1667460000000|2022-11-03 07:20:00|4199.9|4194.9|4192.9|4187.9|4200.1|4195.1|4191.2|4186.2|0
1667460300000|2022-11-03 07:25:00|4192.8|4187.8|4186.4|4181.4|4192.8|4187.8|4185.8|4180.8|0
1667460600000|2022-11-03 07:30:00|4186.1|4181.1|4185.1|4180.1|4189.4|4184.4|4184.9|4179.9|0
1667460900000|2022-11-03 07:35:00|4185.2|4180.2|4188.1|4183.1|4189.2|4184.2|4185.1|4180.1|0
1667461200000|2022-11-03 07:40:00|4188.2|4183.2|4186|4181|4190|4185|4185.8|4180.8|0
1667461500000|2022-11-03 07:45:00|4186.1|4181.1|4186.9|4181.9|4187.9|4182.9|4185|4180|0
1667461800000|2022-11-03 07:50:00|4186.8|4181.8|4186|4181|4188.8|4183.8|4183.8|4178.8|0
1667462100000|2022-11-03 07:55:00|4185.9|4180.9|4191.9|4186.9|4192.4|4187.4|4185.8|4180.8|0
1667462400000|2022-11-03 08:00:00|4191.7|4186.7|4179.7|4176.7|4194|4189|4178.8|4175.8|0
1667462700000|2022-11-03 08:05:00|4179.2|4176.2|4195.2|4192.2|4195.2|4192.2|4179.2|4176.2|0
1667463000000|2022-11-03 08:10:00|4194.4|4191.4|4195|4192|4196.8|4193.8|4192.8|4189.8|0
1667463300000|2022-11-03 08:15:00|4195.1|4192.1|4195.1|4192.1|4197.6|4194.6|4194.7|4191.7|0
1667463600000|2022-11-03 08:20:00|4195|4192|4189.5|4186.5|4195|4192|4189.4|4186.4|0
1667463900000|2022-11-03 08:25:00|4189.6|4186.6|4186.7|4183.7|4189.6|4186.6|4185.4|4182.4|0
1667464200000|2022-11-03 08:30:00|4186.8|4183.8|4183.7|4180.7|4188.6|4185.6|4183.2|4180.2|0
1667464500000|2022-11-03 08:35:00|4183.4|4180.4|4182.9|4179.9|4184.2|4181.2|4181.7|4178.7|0
1667464800000|2022-11-03 08:40:00|4182.8|4179.8|4182.5|4179.5|4184.2|4181.2|4179|4176|0
1667465100000|2022-11-03 08:45:00|4182.4|4179.4|4180.9|4177.9|4183.2|4180.2|4180.5|4177.5|0
1667465400000|2022-11-03 08:50:00|4181|4178|4177|4174|4182.3|4179.3|4176.7|4173.7|0
1667465700000|2022-11-03 08:55:00|4176.8|4173.8|4182.9|4179.9|4183|4180|4176.8|4173.8|0
1667466000000|2022-11-03 09:00:00|4182.8|4179.8|4185.8|4182.8|4186.3|4183.3|4182.4|4179.4|0
1667466300000|2022-11-03 09:05:00|4185.6|4182.6|4186.7|4183.7|4188.1|4185.1|4185.6|4182.6|0
1667466600000|2022-11-03 09:10:00|4186.8|4183.8|4186.2|4183.2|4187.6|4184.6|4184.8|4181.8|0
1667466900000|2022-11-03 09:15:00|4186.4|4183.4|4181.7|4178.7|4186.4|4183.4|4180.4|4177.4|0
1667467200000|2022-11-03 09:20:00|4181.4|4178.4|4185|4182|4185.4|4182.4|4179.6|4176.6|0
1667467500000|2022-11-03 09:25:00|4185.2|4182.2|4187.8|4184.8|4188.1|4185.1|4184.8|4181.8|0
1667467800000|2022-11-03 09:30:00|4187.9|4184.9|4187.1|4184.1|4188.4|4185.4|4186.3|4183.3|0
1667468100000|2022-11-03 09:35:00|4187|4184|4185.4|4182.4|4187.1|4184.1|4185|4182|0
1667468400000|2022-11-03 09:40:00|4185.3|4182.3|4182.2|4179.2|4185.4|4182.4|4182.2|4179.2|0
1667468700000|2022-11-03 09:45:00|4182.1|4179.1|4180.2|4177.2|4182.2|4179.2|4179.5|4176.5|0
1667469000000|2022-11-03 09:50:00|4180.3|4177.3|4178.1|4175.1|4180.9|4177.9|4178|4175|0
1667469300000|2022-11-03 09:55:00|4178.2|4175.2|4180.4|4177.4|4180.6|4177.6|4177.1|4174.1|0
1667469600000|2022-11-03 10:00:00|4180.6|4177.6|4182.6|4179.6|4182.7|4179.7|4180.6|4177.6|0
1667469900000|2022-11-03 10:05:00|4182.5|4179.5|4181.1|4178.1|4182.6|4179.6|4181.1|4178.1|0
1667470200000|2022-11-03 10:10:00|4182|4179|4182.8|4179.8|4184.1|4181.1|4181.9|4178.9|0
1667470500000|2022-11-03 10:15:00|4182.7|4179.7|4174.9|4171.9|4183.5|4180.5|4173.8|4170.8|0
1667470800000|2022-11-03 10:20:00|4175.1|4172.1|4175.4|4172.4|4176.1|4173.1|4173.9|4170.9|0
1667471100000|2022-11-03 10:25:00|4175.3|4172.3|4165.1|4162.1|4175.4|4172.4|4164.6|4161.6|0
1667471400000|2022-11-03 10:30:00|4165|4162|4167.6|4164.6|4168|4165|4164.4|4161.4|0
1667471700000|2022-11-03 10:35:00|4167.9|4164.9|4168.5|4165.5|4170|4167|4167.3|4164.3|0
1667472000000|2022-11-03 10:40:00|4168.2|4165.2|4163.7|4160.7|4168.7|4165.7|4163.3|4160.3|0
1667472300000|2022-11-03 10:45:00|4163.4|4160.4|4162.4|4159.4|4163.8|4160.8|4161.4|4158.4|0
1667472600000|2022-11-03 10:50:00|4161.9|4158.9|4162.7|4159.7|4164|4161|4161.6|4158.6|0
1667472900000|2022-11-03 10:55:00|4162.5|4159.5|4165|4162|4165.8|4162.8|4162.3|4159.3|0
1667473200000|2022-11-03 11:00:00|4168.3|4165.3|4163.7|4160.7|4168.5|4165.5|4163.7|4160.7|0
1667473500000|2022-11-03 11:05:00|4163.8|4160.8|4161.6|4158.6|4163.8|4160.8|4161|4158|0
1667473800000|2022-11-03 11:10:00|4161.5|4158.5|4157.8|4154.8|4161.7|4158.7|4157.2|4154.2|0
1667474100000|2022-11-03 11:15:00|4157.7|4154.7|4158.6|4155.6|4158.9|4155.9|4157.1|4154.1|0
1667474400000|2022-11-03 11:20:00|4158.7|4155.7|4157.7|4154.7|4159.6|4156.6|4157.2|4154.2|0
1667474700000|2022-11-03 11:25:00|4157|4154|4156.3|4153.3|4157.2|4154.2|4154.7|4151.7|0
1667475000000|2022-11-03 11:30:00|4156.1|4153.1|4158.9|4155.9|4159|4156|4155.5|4152.5|0
1667475300000|2022-11-03 11:35:00|4158.8|4155.8|4153.1|4150.1|4159|4156|4152.7|4149.7|0
1667475600000|2022-11-03 11:40:00|4153|4150|4148.3|4145.3|4153.6|4150.6|4148.2|4145.2|0
1667475900000|2022-11-03 11:45:00|4148.4|4145.4|4147.2|4144.2|4148.8|4145.8|4146|4143|0
1667476200000|2022-11-03 11:50:00|4147.1|4144.1|4149.2|4146.2|4150.2|4147.2|4146.8|4143.8|0
1667476500000|2022-11-03 11:55:00|4148.9|4145.9|4149.5|4146.5|4150.2|4147.2|4148.3|4145.3|0
1667476800000|2022-11-03 12:00:00|4149.8|4146.8|4152.5|4149.5|4154.4|4151.4|4149|4146|0
1667477100000|2022-11-03 12:05:00|4152.6|4149.6|4158.3|4155.3|4159.5|4156.5|4152.4|4149.4|0
1667477400000|2022-11-03 12:10:00|4158.5|4155.5|4153.2|4150.2|4158.5|4155.5|4152.6|4149.6|0
1667477700000|2022-11-03 12:15:00|4153.4|4150.4|4153.7|4150.7|4154|4151|4151.8|4148.8|0
1667478000000|2022-11-03 12:20:00|4153.2|4150.2|4152.1|4149.1|4153.2|4150.2|4150.3|4147.3|0
1667478300000|2022-11-03 12:25:00|4152|4149|4150|4147|4152.2|4149.2|4149.2|4146.2|0
1667478600000|2022-11-03 12:30:00|4149.9|4146.9|4149.4|4146.4|4150.7|4147.7|4147.7|4144.7|0
1667478900000|2022-11-03 12:35:00|4149.2|4146.2|4138.7|4135.7|4150.5|4147.5|4138.7|4135.7|0
1667479200000|2022-11-03 12:40:00|4138.6|4135.6|4142|4139|4142.1|4139.1|4137.9|4134.9|0
1667479500000|2022-11-03 12:45:00|4141.9|4138.9|4132.9|4129.9|4141.9|4138.9|4132.9|4129.9|0
1667479800000|2022-11-03 12:50:00|4133|4130|4138.1|4135.1|4139.1|4136.1|4133|4130|0
1667480100000|2022-11-03 12:55:00|4138.3|4135.3|4139.3|4136.3|4140.7|4137.7|4138.1|4135.1|0
1667480400000|2022-11-03 13:00:00|4139.1|4136.1|4139.1|4136.1|4140.2|4137.2|4137.1|4134.1|0
1667480700000|2022-11-03 13:05:00|4139|4136|4145.4|4142.4|4145.4|4142.4|4138.6|4135.6|0
1667481000000|2022-11-03 13:10:00|4145.5|4142.5|4153.1|4150.1|4153.1|4150.1|4145.4|4142.4|0
1667481300000|2022-11-03 13:15:00|4153|4150|4146.9|4143.9|4153.9|4150.9|4146.6|4143.6|0
1667481600000|2022-11-03 13:20:00|4146.7|4143.7|4149.7|4146.7|4149.7|4146.7|4145.9|4142.9|0
1667481900000|2022-11-03 13:25:00|4148.7|4145.7|4147.1|4144.1|4151.3|4148.3|4145.5|4142.5|0
1667482200000|2022-11-03 13:30:00|4147.7|4144.7|4173.6|4171.8|4182.2|4180.4|4139.4|4137.6|0
1667482500000|2022-11-03 13:35:00|4173.2|4171.4|4167|4165.2|4175.4|4173.6|4157.9|4156.1|0
1667482800000|2022-11-03 13:40:00|4167.1|4165.3|4152.8|4151|4173.6|4171.8|4151|4149.2|0
1667483100000|2022-11-03 13:45:00|4153.5|4151.7|4142.6|4140.8|4153.8|4152|4135.2|4133.4|0
1667483400000|2022-11-03 13:50:00|4140|4138.2|4134.1|4132.3|4143.6|4141.8|4130.7|4128.9|0
1667483700000|2022-11-03 13:55:00|4134.3|4132.5|4124.4|4122.6|4137.1|4135.3|4122.7|4120.9|0
1667484000000|2022-11-03 14:00:00|4131.5|4129.7|4141.7|4139.9|4143.4|4141.6|4113.4|4111.6|0
1667484300000|2022-11-03 14:05:00|4141.2|4139.4|4129.6|4127.8|4143.7|4141.9|4127.1|4125.3|0
1667484600000|2022-11-03 14:10:00|4129.1|4127.3|4160.2|4158.4|4161.7|4159.9|4128.5|4126.7|0
1667484900000|2022-11-03 14:15:00|4160.8|4159|4156|4154.2|4167.2|4165.4|4150.4|4148.6|0
1667485200000|2022-11-03 14:20:00|4156.1|4154.3|4161.9|4160.1|4166.2|4164.4|4146.9|4145.1|0
1667485500000|2022-11-03 14:25:00|4162.2|4160.4|4182|4180.2|4183.8|4182|4161.4|4159.6|0
1667485800000|2022-11-03 14:30:00|4182.2|4180.4|4160.9|4159.1|4183.7|4181.9|4160.5|4158.7|0
1667486100000|2022-11-03 14:35:00|4160.8|4159|4172.3|4170.5|4174.5|4172.7|4155.2|4153.4|0
1667486400000|2022-11-03 14:40:00|4171.6|4169.8|4181.7|4179.9|4186.4|4184.6|4171.5|4169.7|0
1667486700000|2022-11-03 14:45:00|4181.8|4180|4202.4|4200.6|4204|4202.2|4181.7|4179.9|0
1667487000000|2022-11-03 14:50:00|4202.3|4200.5|4192.4|4190.6|4206.3|4204.5|4189.7|4187.9|0
1667487300000|2022-11-03 14:55:00|4192.3|4190.5|4206.8|4205|4212.9|4211.1|4190|4188.2|0
1667487600000|2022-11-03 15:00:00|4207|4205.2|4212.6|4210.8|4222.5|4220.7|4204.4|4202.6|0
1667487900000|2022-11-03 15:05:00|4212.2|4210.4|4188.7|4186.9|4213.4|4211.6|4187|4185.2|0
1667488200000|2022-11-03 15:10:00|4188.9|4187.1|4180.3|4178.5|4192.5|4190.7|4179.5|4177.7|0
1667488500000|2022-11-03 15:15:00|4179.8|4178|4176.9|4175.1|4186.3|4184.5|4172.1|4170.3|0
1667488800000|2022-11-03 15:20:00|4177.5|4175.7|4171.8|4170|4184.1|4182.3|4170.7|4168.9|0
1667489100000|2022-11-03 15:25:00|4171.7|4169.9|4162.8|4161|4178.6|4176.8|4162.8|4161|0
1667489400000|2022-11-03 15:30:00|4162.6|4160.8|4156.8|4155|4165.4|4163.6|4152.7|4150.9|0
1667489700000|2022-11-03 15:35:00|4157.1|4155.3|4169.9|4168.1|4170.4|4168.6|4157|4155.2|0
1667490000000|2022-11-03 15:40:00|4170.3|4168.5|4170.9|4169.1|4174.2|4172.4|4165.8|4164|0
1667490300000|2022-11-03 15:45:00|4170.5|4168.7|4168|4166.2|4183.6|4181.8|4166.8|4165|0
1667490600000|2022-11-03 15:50:00|4167.4|4165.6|4159.6|4157.8|4169.6|4167.8|4158.5|4156.7|0
1667490900000|2022-11-03 15:55:00|4159.4|4157.6|4158.8|4157|4161.4|4159.6|4154.9|4153.1|0
1667491200000|2022-11-03 16:00:00|4158.6|4156.8|4168.8|4167|4169.5|4167.7|4152.3|4150.5|0
1667491500000|2022-11-03 16:05:00|4168.2|4166.4|4167.3|4165.5|4174.7|4172.9|4163.6|4161.8|0
1667491800000|2022-11-03 16:10:00|4167.2|4165.4|4169.8|4168|4174.8|4173|4165.1|4163.3|0
1667492100000|2022-11-03 16:15:00|4168.9|4167.1|4177|4175.2|4183.1|4181.3|4168.2|4166.4|0
1667492400000|2022-11-03 16:20:00|4177.3|4175.5|4167.5|4165.7|4177.8|4176|4166.9|4165.1|0
1667492700000|2022-11-03 16:25:00|4167.6|4165.8|4169.4|4167.6|4175.1|4173.3|4165.1|4163.3|0
1667493000000|2022-11-03 16:30:00|4167.7|4165.9|4168|4166.2|4172.3|4170.5|4166|4164.2|0
1667493300000|2022-11-03 16:35:00|4167.1|4165.3|4163.9|4162.1|4168|4166.2|4159.7|4157.9|0
1667493600000|2022-11-03 16:40:00|4163.6|4161.8|4181|4179.2|4183|4181.2|4163.2|4161.4|0
1667493900000|2022-11-03 16:45:00|4181.2|4179.4|4179.6|4177.8|4183.9|4182.1|4177.5|4175.7|0
1667494200000|2022-11-03 16:50:00|4179.2|4177.4|4187.9|4186.1|4193.4|4191.6|4179.2|4177.4|0
1667494500000|2022-11-03 16:55:00|4188|4186.2|4191.8|4190|4194.1|4192.3|4186.9|4185.1|0
1667494800000|2022-11-03 17:00:00|4191.7|4189.9|4185.3|4183.5|4194.8|4193|4182.6|4180.8|0
1667495100000|2022-11-03 17:05:00|4185.4|4183.6|4182.3|4180.5|4185.4|4183.6|4176.4|4174.6|0
1667495400000|2022-11-03 17:10:00|4182.4|4180.6|4178|4176.2|4182.4|4180.6|4175.2|4173.4|0
1667495700000|2022-11-03 17:15:00|4177.9|4176.1|4175.6|4173.8|4184.4|4182.6|4175.6|4173.8|0
1667496000000|2022-11-03 17:20:00|4175.4|4173.6|4167.5|4165.7|4177|4175.2|4167|4165.2|0
1667496300000|2022-11-03 17:25:00|4166.6|4164.8|4166.8|4165|4168.4|4166.6|4162.8|4161|0
1667496600000|2022-11-03 17:30:00|4166.6|4164.8|4165.3|4163.5|4169|4167.2|4163.3|4161.5|0
1667496900000|2022-11-03 17:35:00|4165.4|4163.6|4167.2|4165.4|4168.2|4166.4|4159.9|4158.1|0
1667497200000|2022-11-03 17:40:00|4167.4|4165.6|4165.5|4163.7|4170.1|4168.3|4164.4|4162.6|0
1667497500000|2022-11-03 17:45:00|4165.2|4163.4|4167.9|4166.1|4169.8|4168|4160.6|4158.8|0
1667497800000|2022-11-03 17:50:00|4167.7|4165.9|4168.7|4166.9|4170|4168.2|4162|4160.2|0
1667498100000|2022-11-03 17:55:00|4168.8|4167|4159|4157.2|4169.9|4168.1|4159|4157.2|0
1667498400000|2022-11-03 18:00:00|4159.1|4157.3|4157.8|4156|4163.1|4161.3|4156.2|4154.4|0
1667498700000|2022-11-03 18:05:00|4158.3|4156.5|4160.4|4158.6|4161.8|4160|4157.3|4155.5|0
1667499000000|2022-11-03 18:10:00|4160.6|4158.8|4158.9|4157.1|4161.8|4160|4153.5|4151.7|0
1667499300000|2022-11-03 18:15:00|4158.6|4156.8|4157.5|4155.7|4160.5|4158.7|4155.3|4153.5|0
1667499600000|2022-11-03 18:20:00|4157.4|4155.6|4165|4163.2|4166.5|4164.7|4156.8|4155|0
1667499900000|2022-11-03 18:25:00|4165.1|4163.3|4165.9|4164.1|4169.8|4168|4162.9|4161.1|0
1667500200000|2022-11-03 18:30:00|4165.8|4164|4164.2|4162.4|4171.2|4169.4|4163.1|4161.3|0
1667500500000|2022-11-03 18:35:00|4164.3|4162.5|4159.7|4157.9|4167.4|4165.6|4156.3|4154.5|0
1667500800000|2022-11-03 18:40:00|4160|4158.2|4154.8|4153|4163.7|4161.9|4154.8|4153|0
1667501100000|2022-11-03 18:45:00|4154.9|4153.1|4162|4160.2|4163.1|4161.3|4154.5|4152.7|0
1667501400000|2022-11-03 18:50:00|4161.9|4160.1|4160.8|4159|4164.1|4162.3|4158.8|4157|0
1667501700000|2022-11-03 18:55:00|4160.7|4158.9|4164.4|4162.6|4164.7|4162.9|4156.7|4154.9|0
1667502000000|2022-11-03 19:00:00|4164.2|4162.4|4161.1|4159.3|4165.2|4163.4|4159.2|4157.4|0
1667502300000|2022-11-03 19:05:00|4161.7|4159.9|4154.4|4152.6|4162.2|4160.4|4153.3|4151.5|0
1667502600000|2022-11-03 19:10:00|4154.6|4152.8|4156.4|4154.6|4160.6|4158.8|4153.5|4151.7|0
1667502900000|2022-11-03 19:15:00|4156|4154.2|4152|4150.2|4157.5|4155.7|4150.3|4148.5|0
1667503200000|2022-11-03 19:20:00|4152.3|4150.5|4156.4|4154.6|4158.5|4156.7|4152.3|4150.5|0
1667503500000|2022-11-03 19:25:00|4156.6|4154.8|4158.3|4156.5|4161.7|4159.9|4155.5|4153.7|0
1667503800000|2022-11-03 19:30:00|4157.7|4155.9|4166.2|4164.4|4166.6|4164.8|4157.2|4155.4|0
1667504100000|2022-11-03 19:35:00|4166.1|4164.3|4157.6|4155.8|4166.9|4165.1|4155.9|4154.1|0
1667504400000|2022-11-03 19:40:00|4157.5|4155.7|4151.5|4149.7|4161.1|4159.3|4151.5|4149.7|0
1667504700000|2022-11-03 19:45:00|4151.4|4149.6|4143.5|4141.7|4151.7|4149.9|4141.6|4139.8|0
1667505000000|2022-11-03 19:50:00|4143.4|4141.6|4136.7|4134.9|4144.5|4142.7|4134.2|4132.4|0
1667505300000|2022-11-03 19:55:00|4136.4|4134.6|4128.8|4127|4136.4|4134.6|4127.2|4125.4|0
1667505600000|2022-11-03 20:00:00|4128.6|4125.6|4131|4128|4133.5|4130.5|4128|4125|0
1667505900000|2022-11-03 20:05:00|4131.1|4128.1|4130.7|4127.7|4132.1|4129.1|4130.3|4127.3|0
1667506200000|2022-11-03 20:10:00|4130.8|4127.8|4133.4|4130.4|4134.5|4131.5|4130.7|4127.7|0
1667506500000|2022-11-03 20:15:00|4133.5|4130.5|4133.8|4130.8|4134.5|4131.5|4132.7|4129.7|0
1667506800000|2022-11-03 20:20:00|4133.7|4130.7|4132.1|4129.1|4134.3|4131.3|4131.8|4128.8|0
1667507100000|2022-11-03 20:25:00|4132.2|4129.2|4130.5|4127.5|4132.3|4129.3|4130.3|4127.3|0
1667507400000|2022-11-03 20:30:00|4130.4|4127.4|4129.4|4126.4|4131|4128|4129.4|4126.4|0
1667507700000|2022-11-03 20:35:00|4129.3|4126.3|4130.5|4127.5|4130.7|4127.7|4129|4126|0
1667508000000|2022-11-03 20:40:00|4130.6|4127.6|4131.3|4128.3|4131.7|4128.7|4130.6|4127.6|0
1667508300000|2022-11-03 20:45:00|4131.4|4128.4|4131.2|4128.2|4131.7|4128.7|4130.8|4127.8|0
1667508600000|2022-11-03 20:50:00|4131.1|4128.1|4129.8|4126.8|4132|4129|4128.4|4125.4|0
1667508900000|2022-11-03 20:55:00|4129.9|4126.9|4131.2|4128.2|4132|4129|4129.8|4126.8|0
1667509200000|2022-11-03 21:00:00|4131.1|4128.1|4132|4129|4132.1|4129.1|4130.7|4127.7|0
1667509500000|2022-11-03 21:05:00|4131.9|4128.9|4131.6|4128.6|4131.9|4128.9|4131.3|4128.3|0
1667509800000|2022-11-03 21:10:00|4131.5|4128.5|4131.4|4128.4|4131.5|4128.5|4130.9|4127.9|0
1667510100000|2022-11-03 21:15:00|4131.7|4128.7|4130.7|4127.7|4131.9|4128.9|4130.7|4127.7|0
1667510400000|2022-11-03 21:20:00|4130.6|4127.6|4130.3|4127.3|4130.8|4127.8|4130.1|4127.1|0
1667510700000|2022-11-03 21:25:00|4130.2|4127.2|4131.1|4128.1|4131.3|4128.3|4130.2|4127.2|0
1667511000000|2022-11-03 21:30:00|4131.2|4128.2|4131.4|4128.4|4131.5|4128.5|4130.8|4127.8|0
1667511300000|2022-11-03 21:35:00|4131.2|4128.2|4128.2|4125.2|4131.4|4128.4|4127.7|4124.7|0
1667511600000|2022-11-03 21:40:00|4128|4125|4124.7|4121.7|4128.1|4125.1|4124.7|4121.7|0
1667511900000|2022-11-03 21:45:00|4124.6|4121.6|4125.2|4122.2|4125.9|4122.9|4124.3|4121.3|0
1667512200000|2022-11-03 21:50:00|4124.9|4121.9|4123.5|4120.5|4125.5|4122.5|4123.5|4120.5|0
1667512500000|2022-11-03 21:55:00|4123.4|4120.4|4123.2|4120.2|4124.1|4121.1|4123|4120|0
1667512800000|2022-11-03 22:00:00|4123.3|4120.3|4123.1|4120.1|4125.8|4122.8|4123|4120|0
1667513100000|2022-11-03 22:05:00|4123.2|4120.2|4124.7|4121.7|4125.5|4122.5|4122.6|4119.6|0
1667513400000|2022-11-03 22:10:00|4124.6|4121.6|4121.8|4118.8|4124.6|4121.6|4120.6|4117.6|0
1667513700000|2022-11-03 22:15:00|4121.9|4118.9|4121.6|4118.6|4122.6|4119.6|4121.4|4118.4|0
1667514000000|2022-11-03 22:20:00|4121.7|4118.7|4121.5|4118.5|4121.8|4118.8|4121|4118|0
1667514300000|2022-11-03 22:25:00|4121.3|4118.3|4123.7|4120.7|4123.9|4120.9|4121.2|4118.2|0
1667514600000|2022-11-03 22:30:00|4123.8|4120.8|4123.4|4120.4|4124|4121|4122.8|4119.8|0
1667514900000|2022-11-03 22:35:00|4123.6|4120.6|4124.8|4121.8|4125.3|4122.3|4123|4120|0
1667515200000|2022-11-03 22:40:00|4124.7|4121.7|4123.2|4120.2|4125.1|4122.1|4123|4120|0
1667515500000|2022-11-03 22:45:00|4123|4120|4123.4|4120.4|4123.7|4120.7|4123|4120|0
1667515800000|2022-11-03 22:50:00|4123.5|4120.5|4123.3|4120.3|4123.6|4120.6|4123.2|4120.2|0
1667516100000|2022-11-03 22:55:00|4123.4|4120.4|4123.2|4120.2|4123.6|4120.6|4122.9|4119.9|0
1667516400000|2022-11-03 23:00:00|4123.1|4120.1|4122.4|4119.4|4123.4|4120.4|4122.1|4119.1|0
1667516700000|2022-11-03 23:05:00|4122.5|4119.5|4123.9|4120.9|4124|4121|4122.2|4119.2|0
1667517000000|2022-11-03 23:10:00|4123.6|4120.6|4124.4|4121.4|4125.4|4122.4|4123.6|4120.6|0
1667517300000|2022-11-03 23:15:00|4124.5|4121.5|4123.3|4120.3|4124.6|4121.6|4122|4119|0
1667517600000|2022-11-03 23:20:00|4123.4|4120.4|4123.5|4120.5|4123.9|4120.9|4122.8|4119.8|0
1667517900000|2022-11-03 23:25:00|4123.4|4120.4|4123.4|4120.4|4123.7|4120.7|4123.2|4120.2|0
1667518200000|2022-11-03 23:30:00|4123.3|4120.3|4122.3|4119.3|4123.5|4120.5|4121.5|4118.5|0
1667518500000|2022-11-03 23:35:00|4122.4|4119.4|4121.9|4118.9|4122.6|4119.6|4121.6|4118.6|0
1667518800000|2022-11-03 23:40:00|4122|4119|4121.9|4118.9|4122.1|4119.1|4121.4|4118.4|0
1667519100000|2022-11-03 23:45:00|4121.8|4118.8|4121.3|4118.3|4121.8|4118.8|4121|4118|0
1667519400000|2022-11-03 23:50:00|4121.2|4118.2|4121|4118|4121.4|4118.4|4119.6|4116.6|0
1667519700000|2022-11-03 23:55:00|4120.9|4117.9|4123|4118|4123|4119|4120.5|4117.5|0
1667520000000|2022-11-04 00:00:00|4122.9|4117.9|4128|4123|4128.1|4123.1|4122.9|4117.9|0
1667520300000|2022-11-04 00:05:00|4128.1|4123.1|4128.8|4123.8|4130.4|4125.4|4128.1|4123.1|0
1667520600000|2022-11-04 00:10:00|4128.7|4123.7|4127.8|4122.8|4131.8|4126.8|4127.6|4122.6|0
1667520900000|2022-11-04 00:15:00|4127.9|4122.9|4128.1|4123.1|4128.9|4123.9|4125.8|4120.8|0
1667521200000|2022-11-04 00:20:00|4128.4|4123.4|4128.2|4123.2|4128.6|4123.6|4126.9|4121.9|0
1667521500000|2022-11-04 00:25:00|4128.1|4123.1|4127.6|4122.6|4128.1|4123.1|4125.8|4120.8|0
1667521800000|2022-11-04 00:30:00|4127.5|4122.5|4129.6|4124.6|4129.9|4124.9|4127.2|4122.2|0
1667522100000|2022-11-04 00:35:00|4129.7|4124.7|4129|4124|4129.9|4124.9|4127.6|4122.6|0
1667522400000|2022-11-04 00:40:00|4128.9|4123.9|4128.6|4123.6|4130.3|4125.3|4128.6|4123.6|0
1667522700000|2022-11-04 00:45:00|4128.5|4123.5|4130.3|4125.3|4130.4|4125.4|4127.7|4122.7|0
1667523000000|2022-11-04 00:50:00|4130.2|4125.2|4131.1|4126.1|4132.8|4127.8|4130|4125|0
1667523300000|2022-11-04 00:55:00|4131.2|4126.2|4132.1|4127.1|4132.4|4127.4|4130.8|4125.8|0
1667523600000|2022-11-04 01:00:00|4132.7|4127.7|4132|4127|4132.8|4127.8|4128.6|4123.6|0
1667523900000|2022-11-04 01:05:00|4132.1|4127.1|4129.7|4124.7|4133.1|4128.1|4128.9|4123.9|0
1667524200000|2022-11-04 01:10:00|4129.6|4124.6|4129.2|4124.2|4130.5|4125.5|4128.2|4123.2|0
1667524500000|2022-11-04 01:15:00|4129.3|4124.3|4127.2|4122.2|4129.6|4124.6|4125.9|4120.9|0
1667524800000|2022-11-04 01:20:00|4127.1|4122.1|4127.8|4122.8|4127.8|4122.8|4126.2|4121.2|0
1667525100000|2022-11-04 01:25:00|4127.7|4122.7|4127.5|4122.5|4128.1|4123.1|4126.3|4121.3|0
1667525400000|2022-11-04 01:30:00|4127.6|4122.6|4131.1|4126.1|4132.7|4127.7|4127.5|4122.5|0
1667525700000|2022-11-04 01:35:00|4131|4126|4133.7|4128.7|4134.2|4129.2|4131|4126|0
1667526000000|2022-11-04 01:40:00|4133.9|4128.9|4132.2|4127.2|4135.1|4130.1|4132.2|4127.2|0
1667526300000|2022-11-04 01:45:00|4132.3|4127.3|4136.6|4131.6|4136.6|4131.6|4131.6|4126.6|0
1667526600000|2022-11-04 01:50:00|4136.8|4131.8|4142.8|4137.8|4142.9|4137.9|4134.9|4129.9|0
1667526900000|2022-11-04 01:55:00|4142.7|4137.7|4143.8|4138.8|4144.1|4139.1|4141.7|4136.7|0
1667527200000|2022-11-04 02:00:00|4143.9|4138.9|4142|4137|4144.2|4139.2|4141.4|4136.4|0
1667527500000|2022-11-04 02:05:00|4142.1|4137.1|4143.2|4138.2|4143.5|4138.5|4141.8|4136.8|0
1667527800000|2022-11-04 02:10:00|4143.3|4138.3|4144.5|4139.5|4145|4140|4142.7|4137.7|0
1667528100000|2022-11-04 02:15:00|4144.6|4139.6|4144.7|4139.7|4146|4141|4144.3|4139.3|0
1667528400000|2022-11-04 02:20:00|4144.6|4139.6|4145.1|4140.1|4146|4141|4144|4139|0
1667528700000|2022-11-04 02:25:00|4145.2|4140.2|4150.3|4145.3|4150.6|4145.6|4145.2|4140.2|0
1667529000000|2022-11-04 02:30:00|4150.5|4145.5|4148.8|4143.8|4150.7|4145.7|4148.8|4143.8|0
1667529300000|2022-11-04 02:35:00|4148.7|4143.7|4146.5|4141.5|4149|4144|4145.6|4140.6|0
1667529600000|2022-11-04 02:40:00|4146.4|4141.4|4149.1|4144.1|4149.3|4144.3|4146|4141|0
1667529900000|2022-11-04 02:45:00|4149|4144|4146.8|4141.8|4149.3|4144.3|4146.7|4141.7|0
1667530200000|2022-11-04 02:50:00|4146.9|4141.9|4148.5|4143.5|4148.9|4143.9|4146.6|4141.6|0
1667530500000|2022-11-04 02:55:00|4148.6|4143.6|4148.6|4143.6|4149.5|4144.5|4147.6|4142.6|0
1667530800000|2022-11-04 03:00:00|4148.8|4143.8|4149.2|4144.2|4150.3|4145.3|4148.7|4143.7|0
1667531100000|2022-11-04 03:05:00|4149.1|4144.1|4149.2|4144.2|4149.9|4144.9|4148.9|4143.9|0
1667531400000|2022-11-04 03:10:00|4149.3|4144.3|4153.7|4148.7|4154.4|4149.4|4149|4144|0
1667531700000|2022-11-04 03:15:00|4153.8|4148.8|4151.1|4146.1|4154|4149|4150.9|4145.9|0
1667532000000|2022-11-04 03:20:00|4151|4146|4153.9|4148.9|4153.9|4148.9|4150.7|4145.7|0
1667532300000|2022-11-04 03:25:00|4153.8|4148.8|4161.2|4156.2|4161.5|4156.5|4153.4|4148.4|0
1667532600000|2022-11-04 03:30:00|4161.4|4156.4|4176.9|4171.9|4177.3|4172.3|4161.2|4156.2|0
1667532900000|2022-11-04 03:35:00|4176.7|4171.7|4181.5|4176.5|4182.1|4177.1|4175.8|4170.8|0
1667533200000|2022-11-04 03:40:00|4181.6|4176.6|4179.1|4174.1|4182|4177|4178.9|4173.9|0
1667533500000|2022-11-04 03:45:00|4179.2|4174.2|4182.9|4177.9|4183|4178|4179|4174|0
1667533800000|2022-11-04 03:50:00|4183|4178|4182.8|4177.8|4183.3|4178.3|4182|4177|0
1667534100000|2022-11-04 03:55:00|4182.9|4177.9|4183.2|4178.2|4183.8|4178.8|4182.5|4177.5|0
1667534400000|2022-11-04 04:00:00|4183.1|4178.1|4182.8|4177.8|4183.3|4178.3|4181.9|4176.9|0
1667534700000|2022-11-04 04:05:00|4182.7|4177.7|4182.7|4177.7|4182.9|4177.9|4182.1|4177.1|0
1667535000000|2022-11-04 04:10:00|4182.6|4177.6|4186.4|4181.4|4187.9|4182.9|4182.1|4177.1|0
1667535300000|2022-11-04 04:15:00|4186|4181|4182.9|4177.9|4186.3|4181.3|4182.9|4177.9|0
1667535600000|2022-11-04 04:20:00|4183|4178|4183.1|4178.1|4184|4179|4182.8|4177.8|0
1667535900000|2022-11-04 04:25:00|4183.2|4178.2|4184.8|4179.8|4185.2|4180.2|4183|4178|0
1667536200000|2022-11-04 04:30:00|4185|4180|4186.8|4181.8|4187.1|4182.1|4183.8|4178.8|0
1667536500000|2022-11-04 04:35:00|4186.9|4181.9|4188|4183|4188.1|4183.1|4184.9|4179.9|0
1667536800000|2022-11-04 04:40:00|4188.1|4183.1|4191.8|4186.8|4193.8|4188.8|4186.9|4181.9|0
1667537100000|2022-11-04 04:45:00|4191.9|4186.9|4193.6|4188.6|4193.8|4188.8|4190|4185|0
1667537400000|2022-11-04 04:50:00|4193.5|4188.5|4192.1|4187.1|4195.2|4190.2|4191.4|4186.4|0
1667537700000|2022-11-04 04:55:00|4192.2|4187.2|4192.9|4187.9|4194.1|4189.1|4191.9|4186.9|0
1667538000000|2022-11-04 05:00:00|4192.8|4187.8|4204.1|4199.1|4207.3|4202.3|4192.6|4187.6|0
1667538300000|2022-11-04 05:05:00|4204|4199|4205.8|4200.8|4206|4201|4201.5|4196.5|0
1667538600000|2022-11-04 05:10:00|4205.9|4200.9|4207.2|4202.2|4207.5|4202.5|4205.3|4200.3|0
1667538900000|2022-11-04 05:15:00|4207.1|4202.1|4210.1|4205.1|4212.1|4207.1|4207.1|4202.1|0
1667539200000|2022-11-04 05:20:00|4210.2|4205.2|4207.2|4202.2|4210.2|4205.2|4206.9|4201.9|0
1667539500000|2022-11-04 05:25:00|4207.4|4202.4|4205.5|4200.5|4208.4|4203.4|4205.5|4200.5|0
1667539800000|2022-11-04 05:30:00|4205.4|4200.4|4202.5|4197.5|4206.7|4201.7|4202.4|4197.4|0
1667540100000|2022-11-04 05:35:00|4202.6|4197.6|4205.4|4200.4|4205.5|4200.5|4202.6|4197.6|0
1667540400000|2022-11-04 05:40:00|4205.3|4200.3|4206.8|4201.8|4207.5|4202.5|4204.6|4199.6|0
1667540700000|2022-11-04 05:45:00|4206.7|4201.7|4205.8|4200.8|4206.8|4201.8|4203.7|4198.7|0
1667541000000|2022-11-04 05:50:00|4205.9|4200.9|4201|4196|4206|4201|4200.4|4195.4|0
1667541300000|2022-11-04 05:55:00|4200.8|4195.8|4199|4194|4201|4196|4197.9|4192.9|0
1667541600000|2022-11-04 06:00:00|4199.3|4194.3|4201.4|4196.4|4201.8|4196.8|4197.9|4192.9|0
1667541900000|2022-11-04 06:05:00|4201.3|4196.3|4203.5|4198.5|4203.9|4198.9|4201.1|4196.1|0
1667542200000|2022-11-04 06:10:00|4203.4|4198.4|4205.7|4200.7|4205.8|4200.8|4201.8|4196.8|0
1667542500000|2022-11-04 06:15:00|4205.6|4200.6|4205.9|4200.9|4207.8|4202.8|4205.3|4200.3|0
1667542800000|2022-11-04 06:20:00|4205.8|4200.8|4204.3|4199.3|4206.6|4201.6|4204.3|4199.3|0
1667543100000|2022-11-04 06:25:00|4204.5|4199.5|4207.3|4202.3|4208.3|4203.3|4204.4|4199.4|0
1667543400000|2022-11-04 06:30:00|4207.2|4202.2|4213.9|4208.9|4222.4|4217.4|4204.4|4199.4|0
1667543700000|2022-11-04 06:35:00|4213.6|4208.6|4215.1|4210.1|4220.7|4215.7|4212.6|4207.6|0
1667544000000|2022-11-04 06:40:00|4215|4210|4214.1|4209.1|4217.5|4212.5|4213.4|4208.4|0
1667544300000|2022-11-04 06:45:00|4214|4209|4209.9|4204.9|4215.4|4210.4|4209|4204|0
1667544600000|2022-11-04 06:50:00|4209.8|4204.8|4214.6|4209.6|4214.6|4209.6|4208.6|4203.6|0
1667544900000|2022-11-04 06:55:00|4214.5|4209.5|4213.9|4208.9|4215.1|4210.1|4211|4206|0
1667545200000|2022-11-04 07:00:00|4213.6|4208.6|4217|4212|4217|4212|4211.2|4206.2|0
1667545500000|2022-11-04 07:05:00|4216.8|4211.8|4212.8|4207.8|4216.8|4211.8|4211.4|4206.4|0
1667545800000|2022-11-04 07:10:00|4212.9|4207.9|4204.6|4199.6|4213.3|4208.3|4204.5|4199.5|0
1667546100000|2022-11-04 07:15:00|4204.7|4199.7|4202.3|4197.3|4205.9|4200.9|4201.6|4196.6|0
1667546400000|2022-11-04 07:20:00|4202.2|4197.2|4203|4198|4206.2|4201.2|4201.7|4196.7|0
1667546700000|2022-11-04 07:25:00|4203.1|4198.1|4201.4|4196.4|4204.2|4199.2|4199.5|4194.5|0
1667547000000|2022-11-04 07:30:00|4201.2|4196.2|4204|4199|4204.2|4199.2|4199.7|4194.7|0
1667547300000|2022-11-04 07:35:00|4204.1|4199.1|4204.4|4199.4|4209.3|4204.3|4200.2|4195.2|0
1667547600000|2022-11-04 07:40:00|4204.7|4199.7|4205.1|4200.1|4207.7|4202.7|4203.3|4198.3|0
1667547900000|2022-11-04 07:45:00|4205.2|4200.2|4201.4|4196.4|4205.8|4200.8|4199.8|4194.8|0
1667548200000|2022-11-04 07:50:00|4201.3|4196.3|4202.2|4197.2|4202.7|4197.7|4196.2|4191.2|0
1667548500000|2022-11-04 07:55:00|4202.5|4197.5|4201.1|4196.1|4204.6|4199.6|4198.9|4193.9|0
1667548800000|2022-11-04 08:00:00|4201.2|4196.2|4206|4203|4209.6|4206.6|4198.6|4193.6|0
1667549100000|2022-11-04 08:05:00|4205.5|4202.5|4207.1|4204.1|4211.4|4208.4|4204.8|4201.8|0
1667549400000|2022-11-04 08:10:00|4207.4|4204.4|4213.7|4210.7|4213.8|4210.8|4206.8|4203.8|0
1667549700000|2022-11-04 08:15:00|4213.6|4210.6|4210.4|4207.4|4213.6|4210.6|4210.3|4207.3|0
1667550000000|2022-11-04 08:20:00|4210.3|4207.3|4206.8|4203.8|4210.4|4207.4|4204.7|4201.7|0
1667550300000|2022-11-04 08:25:00|4206.9|4203.9|4207.4|4204.4|4208.5|4205.5|4206.6|4203.6|0
1667550600000|2022-11-04 08:30:00|4207.3|4204.3|4203.7|4200.7|4208.1|4205.1|4203.7|4200.7|0
1667550900000|2022-11-04 08:35:00|4203.8|4200.8|4204.7|4201.7|4205.2|4202.2|4203.8|4200.8|0
1667551200000|2022-11-04 08:40:00|4204.8|4201.8|4208.6|4205.6|4208.6|4205.6|4204.7|4201.7|0
1667551500000|2022-11-04 08:45:00|4208.5|4205.5|4207.7|4204.7|4209|4206|4206.1|4203.1|0
1667551800000|2022-11-04 08:50:00|4207.8|4204.8|4208.4|4205.4|4209|4206|4207.4|4204.4|0
1667552100000|2022-11-04 08:55:00|4208.5|4205.5|4212.1|4209.1|4212.4|4209.4|4208.4|4205.4|0
1667552400000|2022-11-04 09:00:00|4212.2|4209.2|4213.2|4210.2|4214|4211|4212.1|4209.1|0
1667552700000|2022-11-04 09:05:00|4213.3|4210.3|4213|4210|4214.2|4211.2|4212.9|4209.9|0
1667553000000|2022-11-04 09:10:00|4212.8|4209.8|4214.3|4211.3|4214.3|4211.3|4212.4|4209.4|0
1667553300000|2022-11-04 09:15:00|4214.6|4211.6|4230.1|4227.1|4231.1|4228.1|4214.6|4211.6|0
1667553600000|2022-11-04 09:20:00|4229.9|4226.9|4225.2|4222.2|4230.7|4227.7|4221.3|4218.3|0
1667553900000|2022-11-04 09:25:00|4225.3|4222.3|4228.9|4225.9|4230.6|4227.6|4225|4222|0
1667554200000|2022-11-04 09:30:00|4229.3|4226.3|4226.4|4223.4|4230.4|4227.4|4226.1|4223.1|0
1667554500000|2022-11-04 09:35:00|4226.5|4223.5|4224.2|4221.2|4227.4|4224.4|4223.8|4220.8|0
1667554800000|2022-11-04 09:40:00|4224.3|4221.3|4227.4|4224.4|4227.4|4224.4|4224|4221|0
1667555100000|2022-11-04 09:45:00|4227.3|4224.3|4225.8|4222.8|4227.4|4224.4|4224.3|4221.3|0
1667555400000|2022-11-04 09:50:00|4225.9|4222.9|4223.5|4220.5|4226.1|4223.1|4223.3|4220.3|0
1667555700000|2022-11-04 09:55:00|4223.4|4220.4|4224.7|4221.7|4225.5|4222.5|4223.4|4220.4|0
1667556000000|2022-11-04 10:00:00|4224.8|4221.8|4228.1|4225.1|4228.4|4225.4|4223|4220|0
1667556300000|2022-11-04 10:05:00|4228.2|4225.2|4219.4|4216.4|4228.3|4225.3|4219.1|4216.1|0
1667556600000|2022-11-04 10:10:00|4219.3|4216.3|4219.8|4216.8|4220.6|4217.6|4219.2|4216.2|0
1667556900000|2022-11-04 10:15:00|4220.1|4217.1|4223.8|4220.8|4223.8|4220.8|4219.6|4216.6|0
1667557200000|2022-11-04 10:20:00|4223.7|4220.7|4225.4|4222.4|4226.2|4223.2|4222.7|4219.7|0
1667557500000|2022-11-04 10:25:00|4225.1|4222.1|4226.2|4223.2|4226.2|4223.2|4223.6|4220.6|0
1667557800000|2022-11-04 10:30:00|4226.3|4223.3|4228.6|4225.6|4228.6|4225.6|4226.2|4223.2|0
1667558100000|2022-11-04 10:35:00|4228.8|4225.8|4231.5|4228.5|4232.3|4229.3|4228.8|4225.8|0
1667558400000|2022-11-04 10:40:00|4231.4|4228.4|4233.5|4230.5|4233.5|4230.5|4231.3|4228.3|0
1667558700000|2022-11-04 10:45:00|4233.4|4230.4|4233.8|4230.8|4235.3|4232.3|4233.1|4230.1|0
1667559000000|2022-11-04 10:50:00|4233.7|4230.7|4238.1|4235.1|4238.1|4235.1|4233.6|4230.6|0
1667559300000|2022-11-04 10:55:00|4238.3|4235.3|4237.9|4234.9|4239.2|4236.2|4237.5|4234.5|0
1667559600000|2022-11-04 11:00:00|4234|4231|4227.3|4224.3|4234.5|4231.5|4226.7|4223.7|0
1667559900000|2022-11-04 11:05:00|4227.6|4224.6|4233|4230|4234.9|4231.9|4227.3|4224.3|0
1667560200000|2022-11-04 11:10:00|4232.6|4229.6|4233.4|4230.4|4235.5|4232.5|4232.3|4229.3|0
1667560500000|2022-11-04 11:15:00|4233.5|4230.5|4231.8|4228.8|4234.6|4231.6|4231.8|4228.8|0
1667560800000|2022-11-04 11:20:00|4231.7|4228.7|4227.8|4224.8|4231.8|4228.8|4227.7|4224.7|0
1667561100000|2022-11-04 11:25:00|4228|4225|4226.6|4223.6|4228.8|4225.8|4226.3|4223.3|0
1667561400000|2022-11-04 11:30:00|4226.7|4223.7|4227|4224|4227.4|4224.4|4225.6|4222.6|0
1667561700000|2022-11-04 11:35:00|4227.1|4224.1|4225.4|4222.4|4227.1|4224.1|4225.4|4222.4|0
1667562000000|2022-11-04 11:40:00|4225.6|4222.6|4226.8|4223.8|4227.2|4224.2|4225.1|4222.1|0
1667562300000|2022-11-04 11:45:00|4227.1|4224.1|4226.5|4223.5|4228.5|4225.5|4226.4|4223.4|0
1667562600000|2022-11-04 11:50:00|4226.4|4223.4|4229.1|4226.1|4229.7|4226.7|4226.3|4223.3|0
1667562900000|2022-11-04 11:55:00|4229|4226|4229.2|4226.2|4230.4|4227.4|4228.7|4225.7|0
1667563200000|2022-11-04 12:00:00|4229.1|4226.1|4224.8|4221.8|4229.3|4226.3|4224.8|4221.8|0
1667563500000|2022-11-04 12:05:00|4224.7|4221.7|4224.1|4221.1|4225.1|4222.1|4222.8|4219.8|0
1667563800000|2022-11-04 12:10:00|4223.9|4220.9|4221.1|4218.1|4224.1|4221.1|4220.7|4217.7|0
1667564100000|2022-11-04 12:15:00|4220.9|4217.9|4222|4219|4223|4220|4220.4|4217.4|0
1667564400000|2022-11-04 12:20:00|4221.9|4218.9|4220.9|4217.9|4223.2|4220.2|4220.6|4217.6|0
1667564700000|2022-11-04 12:25:00|4220.8|4217.8|4221.1|4218.1|4221.7|4218.7|4220|4217|0
1667565000000|2022-11-04 12:30:00|4222.7|4219.7|4205.9|4202.9|4222.7|4219.7|4194.2|4191.2|0
1667565300000|2022-11-04 12:35:00|4206.3|4203.3|4238.1|4235.1|4251|4248|4206.1|4203.1|0
1667565600000|2022-11-04 12:40:00|4238|4235|4228.3|4225.3|4238.2|4235.2|4220.9|4217.9|0
1667565900000|2022-11-04 12:45:00|4228.1|4225.1|4235.2|4232.2|4242.9|4239.9|4226.8|4223.8|0
1667566200000|2022-11-04 12:50:00|4235.1|4232.1|4240.7|4237.7|4244.2|4241.2|4234.9|4231.9|0
1667566500000|2022-11-04 12:55:00|4241|4238|4257.6|4254.6|4257.6|4254.6|4240.2|4237.2|0
1667566800000|2022-11-04 13:00:00|4257|4254|4267.8|4264.8|4271.7|4268.7|4257|4254|0
1667567100000|2022-11-04 13:05:00|4267.9|4264.9|4271.4|4268.4|4273.3|4270.3|4264.9|4261.9|0
1667567400000|2022-11-04 13:10:00|4271.6|4268.6|4275.4|4272.4|4276.3|4273.3|4268.5|4265.5|0
1667567700000|2022-11-04 13:15:00|4275.5|4272.5|4274.1|4271.1|4275.5|4272.5|4271.8|4268.8|0
1667568000000|2022-11-04 13:20:00|4274|4271|4272.6|4269.6|4274|4271|4270.1|4267.1|0
1667568300000|2022-11-04 13:25:00|4272.7|4269.7|4271.6|4268.6|4280.2|4277.2|4271.6|4268.6|0
1667568600000|2022-11-04 13:30:00|4273.5|4270.5|4219.6|4217.8|4287.4|4285.6|4218.3|4216.5|0
1667568900000|2022-11-04 13:35:00|4219.8|4218|4203.4|4201.6|4230.5|4228.7|4198.2|4196.4|0
1667569200000|2022-11-04 13:40:00|4204|4202.2|4163.2|4161.4|4208.5|4206.7|4162.9|4161.1|0
1667569500000|2022-11-04 13:45:00|4162.7|4160.9|4162.3|4160.5|4180.4|4178.6|4154|4152.2|0
1667569800000|2022-11-04 13:50:00|4161.8|4160|4184.9|4183.1|4186.6|4184.8|4161.1|4159.3|0
1667570100000|2022-11-04 13:55:00|4185.2|4183.4|4217.3|4215.5|4218.9|4217.1|4182|4180.2|0
1667570400000|2022-11-04 14:00:00|4218|4216.2|4210.6|4208.8|4229.5|4227.7|4210|4208.2|0
1667570700000|2022-11-04 14:05:00|4210.5|4208.7|4204.6|4202.8|4220.7|4218.9|4192.7|4190.9|0
1667571000000|2022-11-04 14:10:00|4205.6|4203.8|4231.4|4229.6|4234.4|4232.6|4199.1|4197.3|0
1667571300000|2022-11-04 14:15:00|4231.8|4230|4235.5|4233.7|4241.6|4239.8|4228.5|4226.7|0
1667571600000|2022-11-04 14:20:00|4235.6|4233.8|4255.9|4254.1|4261.6|4259.8|4235.6|4233.8|0
1667571900000|2022-11-04 14:25:00|4256|4254.2|4253.3|4251.5|4261|4259.2|4244.3|4242.5|0
1667572200000|2022-11-04 14:30:00|4253.2|4251.4|4251.8|4250|4261.4|4259.6|4248.2|4246.4|0
1667572500000|2022-11-04 14:35:00|4251.7|4249.9|4252.4|4250.6|4260.3|4258.5|4247.7|4245.9|0
1667572800000|2022-11-04 14:40:00|4252.3|4250.5|4258.1|4256.3|4273.3|4271.5|4251.9|4250.1|0
1667573100000|2022-11-04 14:45:00|4258|4256.2|4260.8|4259|4262|4260.2|4251.5|4249.7|0
1667573400000|2022-11-04 14:50:00|4260.7|4258.9|4228.2|4226.4|4263.6|4261.8|4221.6|4219.8|0
1667573700000|2022-11-04 14:55:00|4228.7|4226.9|4229.5|4227.7|4233.4|4231.6|4222.8|4221|0
1667574000000|2022-11-04 15:00:00|4229.9|4228.1|4223.3|4221.5|4236.2|4234.4|4219.4|4217.6|0
1667574300000|2022-11-04 15:05:00|4222.8|4221|4214.5|4212.7|4224.6|4222.8|4207.9|4206.1|0
1667574600000|2022-11-04 15:10:00|4213.7|4211.9|4210.5|4208.7|4215.9|4214.1|4204.4|4202.6|0
1667574900000|2022-11-04 15:15:00|4210.7|4208.9|4209|4207.2|4222.4|4220.6|4206.5|4204.7|0
1667575200000|2022-11-04 15:20:00|4210|4208.2|4219.1|4217.3|4221.8|4220|4208.1|4206.3|0
1667575500000|2022-11-04 15:25:00|4219.3|4217.5|4199.2|4197.4|4220.5|4218.7|4196.1|4194.3|0
1667575800000|2022-11-04 15:30:00|4199.1|4197.3|4196.5|4194.7|4204.6|4202.8|4195.3|4193.5|0
1667576100000|2022-11-04 15:35:00|4196.4|4194.6|4189.9|4188.1|4203.7|4201.9|4188.3|4186.5|0
1667576400000|2022-11-04 15:40:00|4189.4|4187.6|4180.3|4178.5|4189.7|4187.9|4174.4|4172.6|0
1667576700000|2022-11-04 15:45:00|4180.5|4178.7|4169.5|4167.7|4181.2|4179.4|4168.6|4166.8|0
1667577000000|2022-11-04 15:50:00|4169.1|4167.3|4158.8|4157|4169.9|4168.1|4150|4148.2|0
1667577300000|2022-11-04 15:55:00|4159.4|4157.6|4149.9|4148.1|4164.4|4162.6|4149.1|4147.3|0
1667577600000|2022-11-04 16:00:00|4149.2|4147.4|4140|4138.2|4160.5|4158.7|4137|4135.2|0
1667577900000|2022-11-04 16:05:00|4140.6|4138.8|4160.6|4158.8|4161.6|4159.8|4136.9|4135.1|0
1667578200000|2022-11-04 16:10:00|4160.2|4158.4|4159.3|4157.5|4163.9|4162.1|4148.9|4147.1|0
1667578500000|2022-11-04 16:15:00|4159.6|4157.8|4181.1|4179.3|4185.9|4184.1|4158.2|4156.4|0
1667578800000|2022-11-04 16:20:00|4181|4179.2|4179.2|4177.4|4181.9|4180.1|4170.6|4168.8|0
1667579100000|2022-11-04 16:25:00|4178.6|4176.8|4185.4|4183.6|4190.6|4188.8|4177.2|4175.4|0
1667579400000|2022-11-04 16:30:00|4185.3|4183.5|4190.5|4188.7|4192.2|4190.4|4180.7|4178.9|0
1667579700000|2022-11-04 16:35:00|4190.3|4188.5|4163.6|4161.8|4190.3|4188.5|4163.2|4161.4|0
1667580000000|2022-11-04 16:40:00|4163|4161.2|4154.4|4152.6|4163.9|4162.1|4152.9|4151.1|0
1667580300000|2022-11-04 16:45:00|4154.5|4152.7|4146.3|4144.5|4156.8|4155|4146.2|4144.4|0
1667580600000|2022-11-04 16:50:00|4146.1|4144.3|4151.6|4149.8|4152.8|4151|4142.2|4140.4|0
1667580900000|2022-11-04 16:55:00|4150.7|4148.9|4149.4|4147.6|4155.1|4153.3|4146.7|4144.9|0
1667581200000|2022-11-04 17:00:00|4148.7|4146.9|4150.4|4148.6|4151.7|4149.9|4140|4138.2|0
1667581500000|2022-11-04 17:05:00|4150.6|4148.8|4132.9|4131.1|4161.5|4159.7|4132.4|4130.6|0
1667581800000|2022-11-04 17:10:00|4133|4131.2|4158.5|4156.7|4161.6|4159.8|4133|4131.2|0
1667582100000|2022-11-04 17:15:00|4159|4157.2|4156.2|4154.4|4160.5|4158.7|4152.5|4150.7|0
1667582400000|2022-11-04 17:20:00|4157.4|4155.6|4157|4155.2|4159.3|4157.5|4150.7|4148.9|0
1667582700000|2022-11-04 17:25:00|4156.9|4155.1|4147.3|4145.5|4157.2|4155.4|4145.9|4144.1|0
1667583000000|2022-11-04 17:30:00|4147.2|4145.4|4141.2|4139.4|4151.2|4149.4|4141|4139.2|0
1667583300000|2022-11-04 17:35:00|4141|4139.2|4142.7|4140.9|4150|4148.2|4137.9|4136.1|0
1667583600000|2022-11-04 17:40:00|4142.3|4140.5|4134.8|4133|4145.5|4143.7|4132.9|4131.1|0
1667583900000|2022-11-04 17:45:00|4135.2|4133.4|4139.4|4137.6|4140.1|4138.3|4130|4128.2|0
1667584200000|2022-11-04 17:50:00|4139.3|4137.5|4140.7|4138.9|4143.2|4141.4|4134.7|4132.9|0
1667584500000|2022-11-04 17:55:00|4140.9|4139.1|4133|4131.2|4141|4139.2|4130.7|4128.9|0
1667584800000|2022-11-04 18:00:00|4132.6|4130.8|4130.8|4129|4138.9|4137.1|4128.1|4126.3|0
1667585100000|2022-11-04 18:05:00|4130.7|4128.9|4123.3|4121.5|4131.9|4130.1|4122.6|4120.8|0
1667585400000|2022-11-04 18:10:00|4123.6|4121.8|4132|4130.2|4133.1|4131.3|4122.3|4120.5|0
1667585700000|2022-11-04 18:15:00|4132.2|4130.4|4152.5|4150.7|4153.1|4151.3|4128.4|4126.6|0
1667586000000|2022-11-04 18:20:00|4152.4|4150.6|4155.1|4153.3|4156.7|4154.9|4146.1|4144.3|0
1667586300000|2022-11-04 18:25:00|4154.7|4152.9|4161.1|4159.3|4164.8|4163|4149.1|4147.3|0
1667586600000|2022-11-04 18:30:00|4160.8|4159|4160.3|4158.5|4162.6|4160.8|4155|4153.2|0
1667586900000|2022-11-04 18:35:00|4159.8|4158|4166|4164.2|4170.1|4168.3|4156.4|4154.6|0
1667587200000|2022-11-04 18:40:00|4166.3|4164.5|4184.1|4182.3|4185.7|4183.9|4164.5|4162.7|0
1667587500000|2022-11-04 18:45:00|4184.3|4182.5|4175.3|4173.5|4186.5|4184.7|4171.8|4170|0
1667587800000|2022-11-04 18:50:00|4175|4173.2|4180.3|4178.5|4182.6|4180.8|4174.9|4173.1|0
1667588100000|2022-11-04 18:55:00|4180.2|4178.4|4187.3|4185.5|4190.3|4188.5|4180.2|4178.4|0
1667588400000|2022-11-04 19:00:00|4187.8|4186|4186.9|4185.1|4189.9|4188.1|4180.5|4178.7|0
1667588700000|2022-11-04 19:05:00|4186.5|4184.7|4202|4200.2|4203.7|4201.9|4186.5|4184.7|0
1667589000000|2022-11-04 19:10:00|4202.7|4200.9|4207|4205.2|4212.8|4211|4202.2|4200.4|0
1667589300000|2022-11-04 19:15:00|4207.6|4205.8|4202.8|4201|4211.4|4209.6|4201.4|4199.6|0
1667589600000|2022-11-04 19:20:00|4202.4|4200.6|4190.3|4188.5|4202.4|4200.6|4190.2|4188.4|0
1667589900000|2022-11-04 19:25:00|4190.2|4188.4|4200|4198.2|4205|4203.2|4189.9|4188.1|0
1667590200000|2022-11-04 19:30:00|4200.5|4198.7|4207.9|4206.1|4209.4|4207.6|4193.5|4191.7|0
1667590500000|2022-11-04 19:35:00|4207.8|4206|4204.7|4202.9|4208.5|4206.7|4198.9|4197.1|0
1667590800000|2022-11-04 19:40:00|4204.6|4202.8|4212.7|4210.9|4212.7|4210.9|4199.2|4197.4|0
1667591100000|2022-11-04 19:45:00|4212.3|4210.5|4209.1|4207.3|4219.3|4217.5|4208.3|4206.5|0
1667591400000|2022-11-04 19:50:00|4211.9|4210.1|4208.8|4207|4212.6|4210.8|4202.1|4200.3|0
1667591700000|2022-11-04 19:55:00|4210.5|4208.7|4222.6|4220.8|4224.4|4222.6|4210.4|4208.6|0
1667592000000|2022-11-04 20:00:00|4224.5|4221.5|4225.6|4222.6|4228.5|4225.5|4219.6|4216.6|0
1667592300000|2022-11-04 20:05:00|4225.7|4222.7|4222.7|4219.7|4226|4223|4222.2|4219.2|0
1667592600000|2022-11-04 20:10:00|4222.8|4219.8|4220.1|4217.1|4223.1|4220.1|4219.9|4216.9|0
1667592900000|2022-11-04 20:15:00|4220|4217|4223.2|4220.2|4223.2|4220.2|4219.9|4216.9|0
1667593200000|2022-11-04 20:20:00|4223.1|4220.1|4221.8|4218.8|4223.6|4220.6|4221.8|4218.8|0
1667593500000|2022-11-04 20:25:00|4221.9|4218.9|4221.7|4218.7|4222.4|4219.4|4221.5|4218.5|0
1667593800000|2022-11-04 20:30:00|4221.5|4218.5|4220.7|4217.7|4221.6|4218.6|4220.1|4217.1|0
1667594100000|2022-11-04 20:35:00|4220.8|4217.8|4221.5|4218.5|4221.8|4218.8|4220.7|4217.7|0
1667594400000|2022-11-04 20:40:00|4221.6|4218.6|4221|4218|4222.4|4219.4|4221|4218|0
1667594700000|2022-11-04 20:45:00|4220.9|4217.9|4221.1|4218.1|4221.9|4218.9|4219.6|4216.6|0
1667595000000|2022-11-04 20:50:00|4221|4218|4220.5|4217.5|4221.3|4218.3|4220.5|4217.5|0
1667595300000|2022-11-04 20:55:00|4220.6|4217.6|4218.6|4215.6|4220.9|4217.9|4217.8|4214.8|0
1667775600000|2022-11-06 23:00:00|4145.2|4140.2|4146.9|4141.9|4147.9|4142.9|4137.8|4132.8|0
1667775900000|2022-11-06 23:05:00|4147|4142|4144.9|4139.9|4147|4142|4140.5|4135.5|0
1667776200000|2022-11-06 23:10:00|4145|4140|4146.5|4141.5|4148.8|4143.8|4143.8|4138.8|0
1667776500000|2022-11-06 23:15:00|4146.6|4141.6|4155.5|4150.5|4156.2|4151.2|4146|4141|0
1667776800000|2022-11-06 23:20:00|4155.6|4150.6|4152.9|4147.9|4155.9|4150.9|4152.9|4147.9|0
1667777100000|2022-11-06 23:25:00|4152.8|4147.8|4152.3|4147.3|4155.3|4150.3|4151.3|4146.3|0
1667777400000|2022-11-06 23:30:00|4152.5|4147.5|4150.4|4145.4|4153.1|4148.1|4149.9|4144.9|0
1667777700000|2022-11-06 23:35:00|4150.3|4145.3|4159.3|4154.3|4162.8|4157.8|4150.2|4145.2|0
1667778000000|2022-11-06 23:40:00|4159.4|4154.4|4161.4|4156.4|4162.1|4157.1|4159.4|4154.4|0
1667778300000|2022-11-06 23:45:00|4161.5|4156.5|4163.8|4158.8|4164.1|4159.1|4161.5|4156.5|0
1667778600000|2022-11-06 23:50:00|4163.9|4158.9|4162.2|4157.2|4165|4160|4161.9|4156.9|0
1667778900000|2022-11-06 23:55:00|4162.1|4157.1|4162.7|4157.7|4164.7|4159.7|4162.1|4157.1|0
1667779200000|2022-11-07 00:00:00|4162.8|4157.8|4164.1|4159.1|4164.5|4159.5|4160.8|4155.8|0
1667779500000|2022-11-07 00:05:00|4164.4|4159.4|4172.5|4167.5|4174.2|4169.2|4164.1|4159.1|0
1667779800000|2022-11-07 00:10:00|4172.4|4167.4|4161.1|4156.1|4172.6|4167.6|4158.7|4153.7|0
1667780100000|2022-11-07 00:15:00|4160.7|4155.7|4162.7|4157.7|4164.2|4159.2|4160.2|4155.2|0
1667780400000|2022-11-07 00:20:00|4162.6|4157.6|4159.7|4154.7|4163.1|4158.1|4159.6|4154.6|0
1667780700000|2022-11-07 00:25:00|4159.8|4154.8|4158.8|4153.8|4160.1|4155.1|4157.8|4152.8|0
1667781000000|2022-11-07 00:30:00|4159.6|4154.6|4157.8|4152.8|4159.6|4154.6|4156.6|4151.6|0
1667781300000|2022-11-07 00:35:00|4157.9|4152.9|4158.6|4153.6|4158.7|4153.7|4156.6|4151.6|0
1667781600000|2022-11-07 00:40:00|4158.5|4153.5|4160.6|4155.6|4161.7|4156.7|4157.3|4152.3|0
1667781900000|2022-11-07 00:45:00|4160.5|4155.5|4166.4|4161.4|4166.6|4161.6|4160.4|4155.4|0
1667782200000|2022-11-07 00:50:00|4166.2|4161.2|4162.1|4157.1|4166.4|4161.4|4160.7|4155.7|0
1667782500000|2022-11-07 00:55:00|4162.2|4157.2|4161.8|4156.8|4162.3|4157.3|4159.8|4154.8|0
1667782800000|2022-11-07 01:00:00|4161.5|4156.5|4158.6|4153.6|4161.6|4156.6|4158.6|4153.6|0
1667783100000|2022-11-07 01:05:00|4158.5|4153.5|4159.3|4154.3|4160.6|4155.6|4158|4153|0
1667783400000|2022-11-07 01:10:00|4159.2|4154.2|4160.6|4155.6|4161.4|4156.4|4157.9|4152.9|0
1667783700000|2022-11-07 01:15:00|4160.8|4155.8|4155.9|4150.9|4160.8|4155.8|4153.6|4148.6|0
1667784000000|2022-11-07 01:20:00|4156|4151|4152.4|4147.4|4156.6|4151.6|4149.7|4144.7|0
1667784300000|2022-11-07 01:25:00|4152.1|4147.1|4152.3|4147.3|4153.6|4148.6|4151.9|4146.9|0
1667784600000|2022-11-07 01:30:00|4152|4147|4183.6|4178.6|4183.6|4178.6|4151.3|4146.3|0
1667784900000|2022-11-07 01:35:00|4183.4|4178.4|4203.4|4198.4|4203.8|4198.8|4182.8|4177.8|0
1667785200000|2022-11-07 01:40:00|4203.5|4198.5|4210.9|4205.9|4214.1|4209.1|4199.4|4194.4|0
1667785500000|2022-11-07 01:45:00|4211|4206|4209.6|4204.6|4211.8|4206.8|4208.9|4203.9|0
1667785800000|2022-11-07 01:50:00|4209.8|4204.8|4210.2|4205.2|4211.5|4206.5|4208.5|4203.5|0
1667786100000|2022-11-07 01:55:00|4210.3|4205.3|4212.7|4207.7|4216.1|4211.1|4209.9|4204.9|0
1667786400000|2022-11-07 02:00:00|4212.5|4207.5|4209.3|4204.3|4213.2|4208.2|4209.1|4204.1|0
1667786700000|2022-11-07 02:05:00|4209.4|4204.4|4212.4|4207.4|4212.6|4207.6|4209|4204|0
1667787000000|2022-11-07 02:10:00|4212.5|4207.5|4211.8|4206.8|4212.7|4207.7|4209.5|4204.5|0
1667787300000|2022-11-07 02:15:00|4211.7|4206.7|4211.5|4206.5|4215.1|4210.1|4210.5|4205.5|0
1667787600000|2022-11-07 02:20:00|4211.6|4206.6|4213.3|4208.3|4213.7|4208.7|4210.4|4205.4|0
1667787900000|2022-11-07 02:25:00|4213.1|4208.1|4214.6|4209.6|4215.5|4210.5|4212.4|4207.4|0
1667788200000|2022-11-07 02:30:00|4214.4|4209.4|4218.9|4213.9|4219.2|4214.2|4213|4208|0
1667788500000|2022-11-07 02:35:00|4219|4214|4220.1|4215.1|4222.4|4217.4|4218.3|4213.3|0
1667788800000|2022-11-07 02:40:00|4220|4215|4219.7|4214.7|4220.7|4215.7|4218.9|4213.9|0
1667789100000|2022-11-07 02:45:00|4219.8|4214.8|4220.5|4215.5|4220.9|4215.9|4218.3|4213.3|0
1667789400000|2022-11-07 02:50:00|4220.6|4215.6|4223.3|4218.3|4223.8|4218.8|4220|4215|0
1667789700000|2022-11-07 02:55:00|4223.4|4218.4|4222|4217|4223.5|4218.5|4221.5|4216.5|0
1667790000000|2022-11-07 03:00:00|4222.1|4217.1|4219.4|4214.4|4222.5|4217.5|4219.2|4214.2|0
1667790300000|2022-11-07 03:05:00|4219.3|4214.3|4217.7|4212.7|4219.6|4214.6|4216.7|4211.7|0
1667790600000|2022-11-07 03:10:00|4217.6|4212.6|4220.1|4215.1|4221.3|4216.3|4217.3|4212.3|0
1667790900000|2022-11-07 03:15:00|4220.2|4215.2|4227.8|4222.8|4228.1|4223.1|4219.9|4214.9|0
1667791200000|2022-11-07 03:20:00|4227.7|4222.7|4225|4220|4229|4224|4224.2|4219.2|0
1667791500000|2022-11-07 03:25:00|4224.9|4219.9|4228.5|4223.5|4233.1|4228.1|4224.6|4219.6|0
1667791800000|2022-11-07 03:30:00|4228.3|4223.3|4229|4224|4229.3|4224.3|4226.3|4221.3|0
1667792100000|2022-11-07 03:35:00|4228.9|4223.9|4232.2|4227.2|4232.4|4227.4|4227.9|4222.9|0
1667792400000|2022-11-07 03:40:00|4232.3|4227.3|4230.7|4225.7|4232.6|4227.6|4229.9|4224.9|0
1667792700000|2022-11-07 03:45:00|4230.5|4225.5|4229.6|4224.6|4232.1|4227.1|4228.9|4223.9|0
1667793000000|2022-11-07 03:50:00|4229.8|4224.8|4229.5|4224.5|4230.5|4225.5|4228.5|4223.5|0
1667793300000|2022-11-07 03:55:00|4229.4|4224.4|4227.2|4222.2|4229.8|4224.8|4227|4222|0
1667793600000|2022-11-07 04:00:00|4227|4222|4224.3|4219.3|4227.2|4222.2|4223.8|4218.8|0
1667793900000|2022-11-07 04:05:00|4224.4|4219.4|4225.9|4220.9|4226.2|4221.2|4223.3|4218.3|0
1667794200000|2022-11-07 04:10:00|4225.8|4220.8|4224.3|4219.3|4226.3|4221.3|4223.7|4218.7|0
1667794500000|2022-11-07 04:15:00|4224.2|4219.2|4225.2|4220.2|4225.9|4220.9|4223.7|4218.7|0
1667794800000|2022-11-07 04:20:00|4225.3|4220.3|4228|4223|4228.3|4223.3|4223.5|4218.5|0
1667795100000|2022-11-07 04:25:00|4227.9|4222.9|4226|4221|4229|4224|4225.9|4220.9|0
1667795400000|2022-11-07 04:30:00|4226.1|4221.1|4227.1|4222.1|4228.9|4223.9|4226|4221|0
1667795700000|2022-11-07 04:35:00|4227|4222|4227.6|4222.6|4228.6|4223.6|4226.4|4221.4|0
1667796000000|2022-11-07 04:40:00|4227.5|4222.5|4226.3|4221.3|4227.5|4222.5|4224.4|4219.4|0
1667796300000|2022-11-07 04:45:00|4226.4|4221.4|4225|4220|4226.8|4221.8|4224.4|4219.4|0
1667796600000|2022-11-07 04:50:00|4225.1|4220.1|4226.3|4221.3|4227|4222|4224.8|4219.8|0
1667796900000|2022-11-07 04:55:00|4226.4|4221.4|4225|4220|4226.8|4221.8|4224.6|4219.6|0
1667797200000|2022-11-07 05:00:00|4224.9|4219.9|4226.3|4221.3|4227.6|4222.6|4223.9|4218.9|0
1667797500000|2022-11-07 05:05:00|4226.4|4221.4|4224.6|4219.6|4226.8|4221.8|4224.1|4219.1|0
1667797800000|2022-11-07 05:10:00|4224.7|4219.7|4223.9|4218.9|4225.1|4220.1|4222.1|4217.1|0
1667798100000|2022-11-07 05:15:00|4223.8|4218.8|4225.3|4220.3|4225.6|4220.6|4222.6|4217.6|0
1667798400000|2022-11-07 05:20:00|4225.2|4220.2|4227.4|4222.4|4227.4|4222.4|4224.5|4219.5|0
1667798700000|2022-11-07 05:25:00|4227|4222|4225.9|4220.9|4227.2|4222.2|4224.6|4219.6|0
1667799000000|2022-11-07 05:30:00|4225.7|4220.7|4229.2|4224.2|4235.3|4230.3|4225.5|4220.5|0
1667799300000|2022-11-07 05:35:00|4229.5|4224.5|4226.3|4221.3|4229.5|4224.5|4225.9|4220.9|0
1667799600000|2022-11-07 05:40:00|4226.2|4221.2|4225.9|4220.9|4226.5|4221.5|4223.3|4218.3|0
1667799900000|2022-11-07 05:45:00|4225.7|4220.7|4221.3|4216.3|4225.7|4220.7|4219.7|4214.7|0
1667800200000|2022-11-07 05:50:00|4221.1|4216.1|4219.3|4214.3|4221.4|4216.4|4218.3|4213.3|0
1667800500000|2022-11-07 05:55:00|4219.2|4214.2|4219.4|4214.4|4220.7|4215.7|4218|4213|0
1667800800000|2022-11-07 06:00:00|4219|4214|4221.4|4216.4|4221.6|4216.6|4218.9|4213.9|0
1667801100000|2022-11-07 06:05:00|4221.3|4216.3|4221.5|4216.5|4222.7|4217.7|4219.7|4214.7|0
1667801400000|2022-11-07 06:10:00|4221.4|4216.4|4221.9|4216.9|4222.9|4217.9|4220.8|4215.8|0
1667801700000|2022-11-07 06:15:00|4222|4217|4226.3|4221.3|4226.8|4221.8|4221.8|4216.8|0
1667802000000|2022-11-07 06:20:00|4226.5|4221.5|4226.2|4221.2|4227.7|4222.7|4225.7|4220.7|0
1667802300000|2022-11-07 06:25:00|4226|4221|4224.1|4219.1|4226|4221|4222.7|4217.7|0
1667802600000|2022-11-07 06:30:00|4224.3|4219.3|4225.5|4220.5|4225.8|4220.8|4223|4218|0
1667802900000|2022-11-07 06:35:00|4225.7|4220.7|4228.4|4223.4|4229.7|4224.7|4225|4220|0
1667803200000|2022-11-07 06:40:00|4228.5|4223.5|4227.5|4222.5|4230.1|4225.1|4227.4|4222.4|0
1667803500000|2022-11-07 06:45:00|4227.6|4222.6|4226.1|4221.1|4228.2|4223.2|4225.8|4220.8|0
1667803800000|2022-11-07 06:50:00|4226.2|4221.2|4226.7|4221.7|4227.8|4222.8|4224.9|4219.9|0
1667804100000|2022-11-07 06:55:00|4226.6|4221.6|4227.6|4222.6|4228.6|4223.6|4225.1|4220.1|0
1667804400000|2022-11-07 07:00:00|4227.8|4222.8|4224.7|4219.7|4229.1|4224.1|4222.4|4217.4|0
1667804700000|2022-11-07 07:05:00|4225.1|4220.1|4220.9|4215.9|4226|4221|4218.9|4213.9|0
1667805000000|2022-11-07 07:10:00|4220.8|4215.8|4220.4|4215.4|4223.1|4218.1|4219.8|4214.8|0
1667805300000|2022-11-07 07:15:00|4220.7|4215.7|4220.4|4215.4|4222.4|4217.4|4217.9|4212.9|0
1667805600000|2022-11-07 07:20:00|4220.2|4215.2|4218.9|4213.9|4221|4216|4217.5|4212.5|0
1667805900000|2022-11-07 07:25:00|4219|4214|4216.6|4211.6|4220|4215|4216.6|4211.6|0
1667806200000|2022-11-07 07:30:00|4216.7|4211.7|4212.1|4207.1|4218.1|4213.1|4211.8|4206.8|0
1667806500000|2022-11-07 07:35:00|4212.3|4207.3|4210.4|4205.4|4213.7|4208.7|4207.9|4202.9|0
1667806800000|2022-11-07 07:40:00|4210.5|4205.5|4212.5|4207.5|4213.7|4208.7|4209.5|4204.5|0
1667807100000|2022-11-07 07:45:00|4212.6|4207.6|4208|4203|4212.6|4207.6|4206.8|4201.8|0
1667807400000|2022-11-07 07:50:00|4208.1|4203.1|4207.3|4202.3|4208.9|4203.9|4206.4|4201.4|0
1667807700000|2022-11-07 07:55:00|4207.4|4202.4|4208.1|4203.1|4210.6|4205.6|4206.5|4201.5|0
1667808000000|2022-11-07 08:00:00|4208.3|4203.3|4213.9|4208.9|4214|4209|4205.4|4200.4|0
1667808300000|2022-11-07 08:05:00|4213.7|4208.7|4212.3|4207.3|4215.1|4210.1|4209.7|4204.7|0
1667808600000|2022-11-07 08:10:00|4212.5|4207.5|4219.3|4214.3|4220.5|4215.5|4212|4207|0
1667808900000|2022-11-07 08:15:00|4219.1|4214.1|4226|4221|4228.2|4223.2|4218.8|4213.8|0
1667809200000|2022-11-07 08:20:00|4226.3|4221.3|4224|4219|4227.5|4222.5|4221.9|4216.9|0
1667809500000|2022-11-07 08:25:00|4223.9|4218.9|4229.1|4224.1|4229.3|4224.3|4220.2|4215.2|0
1667809800000|2022-11-07 08:30:00|4228.9|4223.9|4245.3|4240.3|4249|4244|4228.9|4223.9|0
1667810100000|2022-11-07 08:35:00|4245.2|4240.2|4247.9|4242.9|4251|4246|4244|4239|0
1667810400000|2022-11-07 08:40:00|4247.5|4242.5|4246.7|4241.7|4248.6|4243.6|4245.6|4240.6|0
1667810700000|2022-11-07 08:45:00|4246.8|4241.8|4249|4244|4249.4|4244.4|4245.9|4240.9|0
1667811000000|2022-11-07 08:50:00|4248.7|4243.7|4252.2|4247.2|4253|4248|4246.9|4241.9|0
1667811300000|2022-11-07 08:55:00|4252.4|4247.4|4251.3|4246.3|4253|4248|4249.1|4244.1|0
1667811600000|2022-11-07 09:00:00|4251.5|4246.5|4254.4|4251.4|4256.6|4253.6|4250|4246.3|0
1667811900000|2022-11-07 09:05:00|4254.2|4251.2|4253.9|4250.9|4254.6|4251.6|4250.3|4247.3|0
1667812200000|2022-11-07 09:10:00|4254.1|4251.1|4246.7|4243.7|4254.3|4251.3|4245.5|4242.5|0
1667812500000|2022-11-07 09:15:00|4246.2|4243.2|4252.2|4249.2|4252.5|4249.5|4245.5|4242.5|0
1667812800000|2022-11-07 09:20:00|4252.3|4249.3|4254.5|4251.5|4254.5|4251.5|4251.9|4248.9|0
1667813100000|2022-11-07 09:25:00|4254.6|4251.6|4255.6|4252.6|4255.6|4252.6|4252.2|4249.2|0
1667813400000|2022-11-07 09:30:00|4255.5|4252.5|4255.6|4252.6|4257|4254|4255.3|4252.3|0
1667813700000|2022-11-07 09:35:00|4255.5|4252.5|4252.8|4249.8|4255.5|4252.5|4252.6|4249.6|0
1667814000000|2022-11-07 09:40:00|4252.9|4249.9|4252.9|4249.9|4253.4|4250.4|4249.5|4246.5|0
1667814300000|2022-11-07 09:45:00|4253|4250|4250.1|4247.1|4254.7|4251.7|4250.1|4247.1|0
1667814600000|2022-11-07 09:50:00|4249.9|4246.9|4251.1|4248.1|4252.2|4249.2|4247.9|4244.9|0
1667814900000|2022-11-07 09:55:00|4251|4248|4249.5|4246.5|4251.2|4248.2|4247.2|4244.2|0
1667815200000|2022-11-07 10:00:00|4249.6|4246.6|4250.1|4247.1|4251|4248|4249|4246|0
1667815500000|2022-11-07 10:05:00|4250|4247|4252.1|4249.1|4252.6|4249.6|4250|4247|0
1667815800000|2022-11-07 10:10:00|4252|4249|4257.5|4254.5|4257.8|4254.8|4251.4|4248.4|0
1667816100000|2022-11-07 10:15:00|4257.6|4254.6|4257.9|4254.9|4259.5|4256.5|4257.2|4254.2|0
1667816400000|2022-11-07 10:20:00|4258.1|4255.1|4260.5|4257.5|4261.3|4258.3|4258|4255|0
1667816700000|2022-11-07 10:25:00|4260.4|4257.4|4259.8|4256.8|4260.4|4257.4|4258.9|4255.9|0
1667817000000|2022-11-07 10:30:00|4259.7|4256.7|4260.2|4257.2|4260.3|4257.3|4259.4|4256.4|0
1667817300000|2022-11-07 10:35:00|4260.3|4257.3|4259.2|4256.2|4260.5|4257.5|4258.3|4255.3|0
1667817600000|2022-11-07 10:40:00|4259.3|4256.3|4259.6|4256.6|4260|4257|4255.8|4252.8|0
1667817900000|2022-11-07 10:45:00|4259.7|4256.7|4263|4260|4264.5|4261.5|4257.4|4254.4|0
1667818200000|2022-11-07 10:50:00|4262.9|4259.9|4263.3|4260.3|4263.9|4260.9|4261.8|4258.8|0
1667818500000|2022-11-07 10:55:00|4263.4|4260.4|4265.8|4262.8|4266|4263|4262.8|4259.8|0
1667818800000|2022-11-07 11:00:00|4265.7|4262.7|4270.4|4267.4|4270.7|4267.7|4265|4262|0
1667819100000|2022-11-07 11:05:00|4270.5|4267.5|4269.7|4266.7|4271.7|4268.7|4269.3|4266.3|0
1667819400000|2022-11-07 11:10:00|4269.9|4266.9|4266.4|4263.4|4270|4267|4266|4263|0
1667819700000|2022-11-07 11:15:00|4266.5|4263.5|4265.6|4262.6|4267.1|4264.1|4265.1|4262.1|0
1667820000000|2022-11-07 11:20:00|4265.5|4262.5|4264.3|4261.3|4265.9|4262.9|4263|4260|0
1667820300000|2022-11-07 11:25:00|4264.2|4261.2|4268.5|4265.5|4269|4266|4264|4261|0
1667820600000|2022-11-07 11:30:00|4268.2|4265.2|4268.3|4265.3|4269.2|4266.2|4267.6|4264.6|0
1667820900000|2022-11-07 11:35:00|4268.2|4265.2|4269|4266|4270.3|4267.3|4267.6|4264.6|0
1667821200000|2022-11-07 11:40:00|4268.9|4265.9|4269|4266|4269.3|4266.3|4267.6|4264.6|0
1667821500000|2022-11-07 11:45:00|4268.9|4265.9|4267.8|4264.8|4268.9|4265.9|4266.3|4263.3|0
1667821800000|2022-11-07 11:50:00|4268|4265|4266.2|4263.2|4268.1|4265.1|4265.6|4262.6|0
1667822100000|2022-11-07 11:55:00|4266.4|4263.4|4261.4|4258.4|4266.4|4263.4|4261.4|4258.4|0
1667822400000|2022-11-07 12:00:00|4260.7|4257.7|4257.9|4254.9|4261.6|4258.6|4255.1|4252.1|0
1667822700000|2022-11-07 12:05:00|4258.1|4255.1|4261.1|4258.1|4261.7|4258.7|4257.5|4254.5|0
1667823000000|2022-11-07 12:10:00|4261.2|4258.2|4265.5|4262.5|4266.1|4263.1|4261|4258|0
1667823300000|2022-11-07 12:15:00|4265.6|4262.6|4260.2|4257.2|4266.4|4263.4|4260.2|4257.2|0
1667823600000|2022-11-07 12:20:00|4260.5|4257.5|4258|4255|4260.5|4257.5|4257.7|4254.7|0
1667823900000|2022-11-07 12:25:00|4258.1|4255.1|4256.7|4253.7|4259.8|4256.8|4256.5|4253.5|0
1667824200000|2022-11-07 12:30:00|4256.9|4253.9|4255.3|4252.3|4258.1|4255.1|4255|4252|0
1667824500000|2022-11-07 12:35:00|4255.2|4252.2|4256.2|4253.2|4256.2|4253.2|4254.1|4251.1|0
1667824800000|2022-11-07 12:40:00|4256.3|4253.3|4252.6|4249.6|4256.5|4253.5|4252.2|4249.2|0
1667825100000|2022-11-07 12:45:00|4252.7|4249.7|4252.8|4249.8|4254|4251|4252|4249|0
1667825400000|2022-11-07 12:50:00|4252.9|4249.9|4254.3|4251.3|4255.8|4252.8|4252.9|4249.9|0
1667825700000|2022-11-07 12:55:00|4254.1|4251.1|4254.8|4251.8|4255.2|4252.2|4252.8|4249.8|0
1667826000000|2022-11-07 13:00:00|4254.9|4251.9|4262.4|4259.4|4262.7|4259.7|4246.7|4243.7|0
1667826300000|2022-11-07 13:05:00|4261.5|4258.5|4255.2|4252.2|4272|4269|4255.1|4252.1|0
1667826600000|2022-11-07 13:10:00|4254.9|4251.9|4257.5|4254.5|4257.5|4254.5|4252.2|4249.2|0
1667826900000|2022-11-07 13:15:00|4257.8|4254.8|4263|4260|4263.6|4260.6|4257.2|4254.2|0
1667827200000|2022-11-07 13:20:00|4263.1|4260.1|4251.6|4248.6|4263.9|4260.9|4250.5|4247.5|0
1667827500000|2022-11-07 13:25:00|4251.5|4248.5|4250.9|4247.9|4252.5|4249.5|4250.2|4247.2|0
1667827800000|2022-11-07 13:30:00|4250.8|4247.8|4254.3|4251.3|4254.7|4251.7|4250.8|4247.8|0
1667828100000|2022-11-07 13:35:00|4254.4|4251.4|4255.5|4252.5|4257|4254|4253.6|4250.6|0
1667828400000|2022-11-07 13:40:00|4255.3|4252.3|4255|4252|4258.5|4255.5|4254|4251|0
1667828700000|2022-11-07 13:45:00|4254.9|4251.9|4253.4|4250.4|4255.5|4252.5|4250.8|4247.8|0
1667829000000|2022-11-07 13:50:00|4253.5|4250.5|4253|4250|4254.9|4251.9|4251.9|4248.9|0
1667829300000|2022-11-07 13:55:00|4252.9|4249.9|4257.2|4254.2|4257.6|4254.6|4252.8|4249.8|0
1667829600000|2022-11-07 14:00:00|4257|4254|4259.4|4256.4|4260.9|4257.9|4257|4254|0
1667829900000|2022-11-07 14:05:00|4259.3|4256.3|4258.5|4255.5|4260.9|4257.9|4258.3|4255.3|0
1667830200000|2022-11-07 14:10:00|4258.6|4255.6|4263.5|4260.5|4264.2|4261.2|4258.3|4255.3|0
1667830500000|2022-11-07 14:15:00|4263.6|4260.6|4264.9|4261.9|4265.1|4262.1|4261.3|4258.3|0
1667830800000|2022-11-07 14:20:00|4265|4262|4261.7|4258.7|4265.1|4262.1|4261.6|4258.6|0
1667831100000|2022-11-07 14:25:00|4261|4258|4263.9|4260.9|4265.6|4262.6|4257.9|4254.9|0
1667831400000|2022-11-07 14:30:00|4266.2|4263.2|4233.4|4231.6|4279|4277.2|4223.8|4222|0
1667831700000|2022-11-07 14:35:00|4233.1|4231.3|4215.9|4214.1|4236.5|4234.7|4206.5|4204.7|0
1667832000000|2022-11-07 14:40:00|4215.6|4213.8|4210.2|4208.4|4232.3|4230.5|4210.2|4208.4|0
1667832300000|2022-11-07 14:45:00|4209.1|4207.3|4199.9|4198.1|4217.1|4215.3|4196.8|4195|0
1667832600000|2022-11-07 14:50:00|4200|4198.2|4204.6|4202.8|4213.3|4211.5|4195|4193.2|0
1667832900000|2022-11-07 14:55:00|4204.7|4202.9|4214.5|4212.7|4223.2|4221.4|4204.4|4202.6|0
1667833200000|2022-11-07 15:00:00|4214.6|4212.8|4235.1|4233.3|4238.3|4236.5|4213|4211.2|0
1667833500000|2022-11-07 15:05:00|4235.3|4233.5|4226.4|4224.6|4239.9|4238.1|4218.4|4216.6|0
1667833800000|2022-11-07 15:10:00|4227.2|4225.4|4229.8|4228|4233|4231.2|4214.9|4213.1|0
1667834100000|2022-11-07 15:15:00|4229.7|4227.9|4229.9|4228.1|4247.5|4245.7|4226.9|4225.1|0
1667834400000|2022-11-07 15:20:00|4227.9|4226.1|4213.1|4211.3|4229.7|4227.9|4209.5|4207.7|0
1667834700000|2022-11-07 15:25:00|4213.6|4211.8|4213.8|4212|4214.6|4212.8|4203.7|4201.9|0
1667835000000|2022-11-07 15:30:00|4215.2|4213.4|4208.5|4206.7|4215.3|4213.5|4203.5|4201.7|0
1667835300000|2022-11-07 15:35:00|4208.9|4207.1|4203.4|4201.6|4219.7|4217.9|4201.5|4199.7|0
1667835600000|2022-11-07 15:40:00|4203.6|4201.8|4216.9|4215.1|4218.9|4217.1|4202.6|4200.8|0
1667835900000|2022-11-07 15:45:00|4216.5|4214.7|4214.7|4212.9|4223|4221.2|4208.9|4207.1|0
1667836200000|2022-11-07 15:50:00|4214.2|4212.4|4232.3|4230.5|4238.5|4236.7|4212.7|4210.9|0
1667836500000|2022-11-07 15:55:00|4232.1|4230.3|4236.5|4234.7|4236.8|4235|4226.3|4224.5|0
1667836800000|2022-11-07 16:00:00|4236.6|4234.8|4232.1|4230.3|4238.3|4236.5|4225|4223.2|0
1667837100000|2022-11-07 16:05:00|4232.4|4230.6|4223.9|4222.1|4234.1|4232.3|4216|4214.2|0
1667837400000|2022-11-07 16:10:00|4224|4222.2|4211.9|4210.1|4224.3|4222.5|4210.7|4208.9|0
1667837700000|2022-11-07 16:15:00|4212.6|4210.8|4218.5|4216.7|4223.9|4222.1|4212.6|4210.8|0
1667838000000|2022-11-07 16:20:00|4219.3|4217.5|4228.9|4227.1|4231.8|4230|4216|4214.2|0
1667838300000|2022-11-07 16:25:00|4228.3|4226.5|4233.4|4231.6|4239.5|4237.7|4224.3|4222.5|0
1667838600000|2022-11-07 16:30:00|4234|4232.2|4229.5|4227.7|4236.6|4234.8|4228.8|4227|0
1667838900000|2022-11-07 16:35:00|4230.1|4228.3|4220.1|4218.3|4230.1|4228.3|4219.5|4217.7|0
1667839200000|2022-11-07 16:40:00|4219.6|4217.8|4198.5|4196.7|4219.6|4217.8|4197.9|4196.1|0
1667839500000|2022-11-07 16:45:00|4197.3|4195.5|4205|4203.2|4205.2|4203.4|4196.1|4194.3|0
1667839800000|2022-11-07 16:50:00|4205.7|4203.9|4200.8|4199|4205.8|4204|4198.8|4197|0
1667840100000|2022-11-07 16:55:00|4201.2|4199.4|4191.6|4189.8|4203.9|4202.1|4191.3|4189.5|0
1667840400000|2022-11-07 17:00:00|4191.3|4189.5|4190.3|4188.5|4194.2|4192.4|4184.5|4182.7|0
1667840700000|2022-11-07 17:05:00|4189.9|4188.1|4198|4196.2|4199.9|4198.1|4187|4185.2|0
1667841000000|2022-11-07 17:10:00|4197.5|4195.7|4200.5|4198.7|4206.3|4204.5|4196.4|4194.6|0
1667841300000|2022-11-07 17:15:00|4200.8|4199|4201.9|4200.1|4203.2|4201.4|4191.9|4190.1|0
1667841600000|2022-11-07 17:20:00|4202.3|4200.5|4208.6|4206.8|4208.6|4206.8|4199.8|4198|0
1667841900000|2022-11-07 17:25:00|4209|4207.2|4202.2|4200.4|4209.4|4207.6|4199.7|4197.9|0
1667842200000|2022-11-07 17:30:00|4202.3|4200.5|4204.5|4202.7|4206|4204.2|4200.3|4198.5|0
1667842500000|2022-11-07 17:35:00|4205|4203.2|4198.9|4197.1|4206.6|4204.8|4194.6|4192.8|0
1667842800000|2022-11-07 17:40:00|4199.2|4197.4|4199.4|4197.6|4203|4201.2|4196.5|4194.7|0
1667843100000|2022-11-07 17:45:00|4199.3|4197.5|4199.7|4197.9|4205.6|4203.8|4195.2|4193.4|0
1667843400000|2022-11-07 17:50:00|4199.6|4197.8|4198.7|4196.9|4203.4|4201.6|4196.8|4195|0
1667843700000|2022-11-07 17:55:00|4198.5|4196.7|4202.1|4200.3|4202.4|4200.6|4195.3|4193.5|0
1667844000000|2022-11-07 18:00:00|4201.6|4199.8|4209.6|4207.8|4211.1|4209.3|4201.6|4199.8|0
1667844300000|2022-11-07 18:05:00|4209.5|4207.7|4215.1|4213.3|4215.9|4214.1|4209.3|4207.5|0
1667844600000|2022-11-07 18:10:00|4215.2|4213.4|4217.5|4215.7|4218.5|4216.7|4211.7|4209.9|0
1667844900000|2022-11-07 18:15:00|4218.3|4216.5|4218.7|4216.9|4220.3|4218.5|4213.2|4211.4|0
1667845200000|2022-11-07 18:20:00|4218.5|4216.7|4211.7|4209.9|4219.2|4217.4|4211.1|4209.3|0
1667845500000|2022-11-07 18:25:00|4211.6|4209.8|4215.4|4213.6|4216.7|4214.9|4208.7|4206.9|0
1667845800000|2022-11-07 18:30:00|4215.7|4213.9|4211.4|4209.6|4217.1|4215.3|4211.3|4209.5|0
1667846100000|2022-11-07 18:35:00|4211.3|4209.5|4210.7|4208.9|4211.4|4209.6|4206.2|4204.4|0
1667846400000|2022-11-07 18:40:00|4210.8|4209|4209.3|4207.5|4210.8|4209|4203.7|4201.9|0
1667846700000|2022-11-07 18:45:00|4209.4|4207.6|4211.1|4209.3|4213.2|4211.4|4208.7|4206.9|0
1667847000000|2022-11-07 18:50:00|4210.9|4209.1|4214|4212.2|4214.4|4212.6|4209|4207.2|0
1667847300000|2022-11-07 18:55:00|4214.1|4212.3|4217.9|4216.1|4218.6|4216.8|4212.9|4211.1|0
1667847600000|2022-11-07 19:00:00|4218.5|4216.7|4224.3|4222.5|4224.5|4222.7|4218.5|4216.7|0
1667847900000|2022-11-07 19:05:00|4224.4|4222.6|4225.3|4223.5|4226.9|4225.1|4222.9|4221.1|0
1667848200000|2022-11-07 19:10:00|4224.3|4222.5|4234.3|4232.5|4234.9|4233.1|4224|4222.2|0
1667848500000|2022-11-07 19:15:00|4235.3|4233.5|4246|4244.2|4246.2|4244.4|4235.3|4233.5|0
1667848800000|2022-11-07 19:20:00|4245.6|4243.8|4245.8|4244|4246.5|4244.7|4241.9|4240.1|0
1667849100000|2022-11-07 19:25:00|4245.3|4243.5|4245.6|4243.8|4247.1|4245.3|4241.1|4239.3|0
1667849400000|2022-11-07 19:30:00|4246|4244.2|4252.8|4251|4254|4252.2|4244.7|4242.9|0
1667849700000|2022-11-07 19:35:00|4252.7|4250.9|4256.8|4255|4257.4|4255.6|4251.7|4249.9|0
1667850000000|2022-11-07 19:40:00|4256.5|4254.7|4252.6|4250.8|4257.5|4255.7|4249.6|4247.8|0
1667850300000|2022-11-07 19:45:00|4252.9|4251.1|4253.1|4251.3|4255.5|4253.7|4249.9|4248.1|0
1667850600000|2022-11-07 19:50:00|4253.2|4251.4|4250.6|4248.8|4255.6|4253.8|4248.1|4246.3|0
1667850900000|2022-11-07 19:55:00|4250.4|4248.6|4244.3|4242.5|4251.3|4249.5|4243.1|4241.3|0
1667851200000|2022-11-07 20:00:00|4244.2|4242.4|4250.6|4248.8|4251.7|4249.9|4244.2|4242.4|0
1667851500000|2022-11-07 20:05:00|4251.3|4249.5|4252.2|4250.4|4252.8|4251|4245.7|4243.9|0
1667851800000|2022-11-07 20:10:00|4251.8|4250|4256.5|4254.7|4256.6|4254.8|4250.1|4248.3|0
1667852100000|2022-11-07 20:15:00|4256.2|4254.4|4259.4|4257.6|4260.8|4259|4256|4254.2|0
1667852400000|2022-11-07 20:20:00|4258.6|4256.8|4260|4258.2|4260|4258.2|4251.2|4249.4|0
1667852700000|2022-11-07 20:25:00|4259.8|4258|4258|4256.2|4261.6|4259.8|4256.5|4254.7|0
1667853000000|2022-11-07 20:30:00|4257.7|4255.9|4257.4|4255.6|4263.4|4261.6|4256.5|4254.7|0
1667853300000|2022-11-07 20:35:00|4256.9|4255.1|4254.8|4253|4259.8|4258|4251.6|4249.8|0
1667853600000|2022-11-07 20:40:00|4254.7|4252.9|4255|4253.2|4256.4|4254.6|4252.2|4250.4|0
1667853900000|2022-11-07 20:45:00|4253.8|4252|4255|4253.2|4255|4253.2|4250.1|4248.3|0
1667854200000|2022-11-07 20:50:00|4256|4254.2|4249.1|4247.3|4256|4254.2|4249.1|4247.3|0
1667854500000|2022-11-07 20:55:00|4248.7|4246.9|4249.1|4247.3|4249.8|4248|4242.9|4241.1|0
1667854800000|2022-11-07 21:00:00|4249.7|4246.7|4253|4250|4256.5|4253.5|4247|4244|0
1667855100000|2022-11-07 21:05:00|4253.1|4250.1|4251.7|4248.7|4253.2|4250.2|4250.9|4247.9|0
1667855400000|2022-11-07 21:10:00|4251.8|4248.8|4252.9|4249.9|4254.3|4251.3|4251.5|4248.5|0
1667855700000|2022-11-07 21:15:00|4252.8|4249.8|4253.7|4250.7|4254.2|4251.2|4252.8|4249.8|0
1667856000000|2022-11-07 21:20:00|4253.6|4250.6|4253.8|4250.8|4254.3|4251.3|4253.5|4250.5|0
1667856300000|2022-11-07 21:25:00|4253.7|4250.7|4255.4|4252.4|4255.4|4252.4|4253.7|4250.7|0
1667856600000|2022-11-07 21:30:00|4255.5|4252.5|4253.5|4250.5|4255.5|4252.5|4253.3|4250.3|0
1667856900000|2022-11-07 21:35:00|4253.4|4250.4|4252.5|4249.5|4253.5|4250.5|4252.5|4249.5|0
1667857200000|2022-11-07 21:40:00|4252.4|4249.4|4250.5|4247.5|4252.6|4249.6|4249.7|4246.7|0
1667857500000|2022-11-07 21:45:00|4250.6|4247.6|4250.8|4247.8|4251.2|4248.2|4250.4|4247.4|0
1667857800000|2022-11-07 21:50:00|4250.6|4247.6|4251.2|4248.2|4251.3|4248.3|4249.5|4246.5|0
1667858100000|2022-11-07 21:55:00|4251.1|4248.1|4251.4|4248.4|4251.5|4248.5|4251.1|4248.1|0
1667858400000|2022-11-07 22:00:00|4251.3|4248.3|4250.9|4247.9|4251.5|4248.5|4250.9|4247.9|0
1667858700000|2022-11-07 22:05:00|4251|4248|4251|4248|4251.1|4248.1|4250.7|4247.7|0
1667859000000|2022-11-07 22:10:00|4251.1|4248.1|4251.4|4248.4|4252.2|4249.2|4251.1|4248.1|0
1667859300000|2022-11-07 22:15:00|4251.3|4248.3|4251.5|4248.5|4251.6|4248.6|4251.2|4248.2|0
1667859600000|2022-11-07 22:20:00|4251.6|4248.6|4249.9|4246.9|4251.7|4248.7|4249.7|4246.7|0
1667859900000|2022-11-07 22:25:00|4250|4247|4249.8|4246.8|4250.1|4247.1|4249.7|4246.7|0
1667860200000|2022-11-07 22:30:00|4249.9|4246.9|4249.6|4246.6|4250.2|4247.2|4249.2|4246.2|0
1667860500000|2022-11-07 22:35:00|4249.5|4246.5|4249.3|4246.3|4249.8|4246.8|4249.2|4246.2|0
1667860800000|2022-11-07 22:40:00|4249.2|4246.2|4249.1|4246.1|4249.4|4246.4|4248.8|4245.8|0
1667861100000|2022-11-07 22:45:00|4249|4246|4248.7|4245.7|4249.1|4246.1|4248.4|4245.4|0
1667861400000|2022-11-07 22:50:00|4248.6|4245.6|4247.6|4244.6|4248.6|4245.6|4247.4|4244.4|0
1667861700000|2022-11-07 22:55:00|4247.5|4244.5|4248|4245|4248.1|4245.1|4247.2|4244.2|0
1667862000000|2022-11-07 23:00:00|4248.1|4245.1|4246.6|4243.6|4248.3|4245.3|4246.2|4243.2|0
1667862300000|2022-11-07 23:05:00|4246.5|4243.5|4246.7|4243.7|4246.7|4243.7|4245.7|4242.7|0
1667862600000|2022-11-07 23:10:00|4246.8|4243.8|4248.2|4245.2|4248.4|4245.4|4246.7|4243.7|0
1667862900000|2022-11-07 23:15:00|4248.1|4245.1|4248.6|4245.6|4248.9|4245.9|4247.9|4244.9|0
1667863200000|2022-11-07 23:20:00|4248.8|4245.8|4248.5|4245.5|4248.8|4245.8|4248.1|4245.1|0
1667863500000|2022-11-07 23:25:00|4248.6|4245.6|4248.2|4245.2|4248.9|4245.9|4248|4245|0
1667863800000|2022-11-07 23:30:00|4248.1|4245.1|4246.1|4243.1|4248.1|4245.1|4245.6|4242.6|0
1667864100000|2022-11-07 23:35:00|4245.9|4242.9|4245.1|4242.1|4246.1|4243.1|4244.7|4241.7|0
1667864400000|2022-11-07 23:40:00|4245.2|4242.2|4245.1|4242.1|4245.3|4242.3|4244|4241|0
1667864700000|2022-11-07 23:45:00|4245|4242|4245.4|4242.4|4245.7|4242.7|4244.5|4241.5|0
1667865000000|2022-11-07 23:50:00|4245.6|4242.6|4246.7|4243.7|4246.7|4243.7|4245|4242|0
1667865300000|2022-11-07 23:55:00|4246.8|4243.8|4246.9|4243.9|4247|4244|4246.4|4243.4|0
1667865600000|2022-11-08 00:00:00|4246.8|4243.8|4247.8|4244.8|4247.8|4244.8|4246.3|4243.3|0
1667865900000|2022-11-08 00:05:00|4247.7|4244.7|4247.5|4244.5|4248|4245|4247.5|4244.5|0
1667866200000|2022-11-08 00:10:00|4247.6|4244.6|4246.4|4243.4|4247.6|4244.6|4246.3|4243.3|0
1667866500000|2022-11-08 00:15:00|4246.6|4243.6|4248.3|4245.3|4248.9|4245.9|4246.6|4243.6|0
1667866800000|2022-11-08 00:20:00|4248.2|4245.2|4249.9|4246.9|4249.9|4246.9|4247.9|4244.9|0
1667867100000|2022-11-08 00:25:00|4250.1|4247.1|4252|4249|4252.4|4249.4|4250|4247|0
1667867400000|2022-11-08 00:30:00|4252.1|4249.1|4259.1|4256.1|4259.5|4256.5|4252.1|4249.1|0
1667867700000|2022-11-08 00:35:00|4259.2|4256.2|4260.8|4257.8|4260.9|4257.9|4258.9|4255.9|0
1667868000000|2022-11-08 00:40:00|4260.9|4257.9|4261.9|4258.9|4263.7|4260.7|4259.9|4256.9|0
1667868300000|2022-11-08 00:45:00|4261.7|4258.7|4261.9|4258.9|4262.5|4259.5|4260.2|4257.2|0
1667868600000|2022-11-08 00:50:00|4261.8|4258.8|4262.6|4259.6|4262.9|4259.9|4261.7|4258.7|0
1667868900000|2022-11-08 00:55:00|4262.4|4259.4|4265|4260|4265.1|4261.3|4261.2|4258.2|0
1667869200000|2022-11-08 01:00:00|4265.2|4260.2|4259.9|4254.9|4265.2|4260.2|4259.8|4254.8|0
1667869500000|2022-11-08 01:05:00|4259.8|4254.8|4260.6|4255.6|4261.3|4256.3|4259.6|4254.6|0
1667869800000|2022-11-08 01:10:00|4260.5|4255.5|4261.2|4256.2|4261.5|4256.5|4260.1|4255.1|0
1667870100000|2022-11-08 01:15:00|4261.3|4256.3|4261.6|4256.6|4261.9|4256.9|4260.5|4255.5|0
1667870400000|2022-11-08 01:20:00|4261.5|4256.5|4257.9|4252.9|4262.3|4257.3|4257.6|4252.6|0
1667870700000|2022-11-08 01:25:00|4257.8|4252.8|4260.2|4255.2|4261.1|4256.1|4257.5|4252.5|0
1667871000000|2022-11-08 01:30:00|4260|4255|4258.2|4253.2|4261.5|4256.5|4256.3|4251.3|0
1667871300000|2022-11-08 01:35:00|4258.4|4253.4|4258.8|4253.8|4260.8|4255.8|4258.1|4253.1|0
1667871600000|2022-11-08 01:40:00|4258.7|4253.7|4259.6|4254.6|4260.5|4255.5|4257.7|4252.7|0
1667871900000|2022-11-08 01:45:00|4259.7|4254.7|4255.1|4250.1|4261.1|4256.1|4254.6|4249.6|0
1667872200000|2022-11-08 01:50:00|4255|4250|4254.6|4249.6|4256.7|4251.7|4253.4|4248.4|0
1667872500000|2022-11-08 01:55:00|4254.9|4249.9|4256|4251|4256.9|4251.9|4254.6|4249.6|0
1667872800000|2022-11-08 02:00:00|4256.1|4251.1|4253.5|4248.5|4256.2|4251.2|4252.2|4247.2|0
1667873100000|2022-11-08 02:05:00|4253.3|4248.3|4251.1|4246.1|4253.4|4248.4|4250.7|4245.7|0
1667873400000|2022-11-08 02:10:00|4251|4246|4249.1|4244.1|4251.7|4246.7|4248.2|4243.2|0
1667873700000|2022-11-08 02:15:00|4249|4244|4250.4|4245.4|4251.4|4246.4|4249|4244|0
1667874000000|2022-11-08 02:20:00|4250.5|4245.5|4249.8|4244.8|4251|4246|4248.8|4243.8|0
1667874300000|2022-11-08 02:25:00|4249.7|4244.7|4250|4245|4250.6|4245.6|4248.8|4243.8|0
1667874600000|2022-11-08 02:30:00|4250.1|4245.1|4248.2|4243.2|4251.2|4246.2|4247.8|4242.8|0
1667874900000|2022-11-08 02:35:00|4248.3|4243.3|4248.5|4243.5|4249.2|4244.2|4247.2|4242.2|0
1667875200000|2022-11-08 02:40:00|4248.6|4243.6|4248.9|4243.9|4249.5|4244.5|4248.3|4243.3|0
1667875500000|2022-11-08 02:45:00|4249|4244|4247.9|4242.9|4249.8|4244.8|4247.3|4242.3|0
1667875800000|2022-11-08 02:50:00|4248|4243|4248.3|4243.3|4248.6|4243.6|4247|4242|0
1667876100000|2022-11-08 02:55:00|4248.4|4243.4|4246.3|4241.3|4248.6|4243.6|4246.3|4241.3|0
1667876400000|2022-11-08 03:00:00|4246.5|4241.5|4247.8|4242.8|4248.2|4243.2|4245.7|4240.7|0
1667876700000|2022-11-08 03:05:00|4247.9|4242.9|4249.6|4244.6|4249.9|4244.9|4247.6|4242.6|0
1667877000000|2022-11-08 03:10:00|4249.7|4244.7|4249.6|4244.6|4249.9|4244.9|4248.5|4243.5|0
1667877300000|2022-11-08 03:15:00|4249.7|4244.7|4249.5|4244.5|4250.3|4245.3|4249|4244|0
1667877600000|2022-11-08 03:20:00|4249.6|4244.6|4247.4|4242.4|4249.7|4244.7|4247.3|4242.3|0
1667877900000|2022-11-08 03:25:00|4247.5|4242.5|4251|4246|4251|4246|4247.3|4242.3|0
1667878200000|2022-11-08 03:30:00|4251.1|4246.1|4250.9|4245.9|4251.7|4246.7|4250.4|4245.4|0
1667878500000|2022-11-08 03:35:00|4251|4246|4253.3|4248.3|4253.8|4248.8|4250.8|4245.8|0
1667878800000|2022-11-08 03:40:00|4253.2|4248.2|4252.3|4247.3|4253.2|4248.2|4251.8|4246.8|0
1667879100000|2022-11-08 03:45:00|4252.5|4247.5|4251.7|4246.7|4252.7|4247.7|4251.4|4246.4|0
1667879400000|2022-11-08 03:50:00|4251.9|4246.9|4252.3|4247.3|4252.9|4247.9|4251.7|4246.7|0
1667879700000|2022-11-08 03:55:00|4252.2|4247.2|4250.6|4245.6|4252.8|4247.8|4250.6|4245.6|0
1667880000000|2022-11-08 04:00:00|4250.7|4245.7|4251.4|4246.4|4252.9|4247.9|4250.7|4245.7|0
1667880300000|2022-11-08 04:05:00|4251.5|4246.5|4249.5|4244.5|4251.7|4246.7|4249.5|4244.5|0
1667880600000|2022-11-08 04:10:00|4249.6|4244.6|4249.8|4244.8|4250.6|4245.6|4248.9|4243.9|0
1667880900000|2022-11-08 04:15:00|4249.7|4244.7|4247.1|4242.1|4250.2|4245.2|4246.9|4241.9|0
1667881200000|2022-11-08 04:20:00|4247|4242|4243.4|4238.4|4247.1|4242.1|4243.4|4238.4|0
1667881500000|2022-11-08 04:25:00|4243.5|4238.5|4243|4238|4244.2|4239.2|4242.9|4237.9|0
1667881800000|2022-11-08 04:30:00|4243.1|4238.1|4244|4239|4244.2|4239.2|4242.9|4237.9|0
1667882100000|2022-11-08 04:35:00|4243.9|4238.9|4244.1|4239.1|4244.6|4239.6|4243.5|4238.5|0
1667882400000|2022-11-08 04:40:00|4244.2|4239.2|4241.1|4236.1|4244.4|4239.4|4240.3|4235.3|0
1667882700000|2022-11-08 04:45:00|4241|4236|4243.4|4238.4|4243.9|4238.9|4240.8|4235.8|0
1667883000000|2022-11-08 04:50:00|4243.3|4238.3|4243.6|4238.6|4244.2|4239.2|4243|4238|0
1667883300000|2022-11-08 04:55:00|4243.7|4238.7|4243.7|4238.7|4244|4239|4242.8|4237.8|0
1667883600000|2022-11-08 05:00:00|4243.8|4238.8|4242.5|4237.5|4244.1|4239.1|4241.5|4236.5|0
1667883900000|2022-11-08 05:05:00|4242.4|4237.4|4239.7|4234.7|4243.2|4238.2|4239.7|4234.7|0
1667884200000|2022-11-08 05:10:00|4239.8|4234.8|4238.3|4233.3|4241.3|4236.3|4237.5|4232.5|0
1667884500000|2022-11-08 05:15:00|4238.2|4233.2|4237.6|4232.6|4238.4|4233.4|4236|4231|0
1667884800000|2022-11-08 05:20:00|4237.7|4232.7|4238.1|4233.1|4238.5|4233.5|4236.4|4231.4|0
1667885100000|2022-11-08 05:25:00|4238|4233|4238.5|4233.5|4239|4234|4237.6|4232.6|0
1667885400000|2022-11-08 05:30:00|4238.4|4233.4|4239.1|4234.1|4240.3|4235.3|4237.7|4232.7|0
1667885700000|2022-11-08 05:35:00|4239|4234|4237.4|4232.4|4239.2|4234.2|4237.4|4232.4|0
1667886000000|2022-11-08 05:40:00|4237.5|4232.5|4239.1|4234.1|4239.2|4234.2|4235.5|4230.5|0
1667886300000|2022-11-08 05:45:00|4239.2|4234.2|4238.8|4233.8|4240.3|4235.3|4238.2|4233.2|0
1667886600000|2022-11-08 05:50:00|4238.7|4233.7|4241.3|4236.3|4241.4|4236.4|4238|4233|0
1667886900000|2022-11-08 05:55:00|4241.4|4236.4|4238.7|4233.7|4241.6|4236.6|4238.2|4233.2|0
1667887200000|2022-11-08 06:00:00|4238.6|4233.6|4241.6|4236.6|4243.1|4238.1|4238.3|4233.3|0
1667887500000|2022-11-08 06:05:00|4241.5|4236.5|4241.8|4236.8|4241.9|4236.9|4240.2|4235.2|0
1667887800000|2022-11-08 06:10:00|4242|4237|4239.8|4234.8|4242|4237|4239.1|4234.1|0
1667888100000|2022-11-08 06:15:00|4239.9|4234.9|4240.9|4235.9|4241.1|4236.1|4239.3|4234.3|0
1667888400000|2022-11-08 06:20:00|4241|4236|4241.1|4236.1|4242.8|4237.8|4239.8|4234.8|0
1667888700000|2022-11-08 06:25:00|4241|4236|4241.1|4236.1|4242.3|4237.3|4239.8|4234.8|0
1667889000000|2022-11-08 06:30:00|4240.7|4235.7|4243.4|4238.4|4243.7|4238.7|4240.5|4235.5|0
1667889300000|2022-11-08 06:35:00|4243.3|4238.3|4243|4238|4243.4|4238.4|4241.8|4236.8|0
1667889600000|2022-11-08 06:40:00|4242.9|4237.9|4245.7|4240.7|4246|4241|4242.8|4237.8|0
1667889900000|2022-11-08 06:45:00|4245.6|4240.6|4244.1|4239.1|4245.7|4240.7|4243.8|4238.8|0
1667890200000|2022-11-08 06:50:00|4244.2|4239.2|4243.6|4238.6|4244.4|4239.4|4242.4|4237.4|0
1667890500000|2022-11-08 06:55:00|4243.7|4238.7|4244|4239|4244.2|4239.2|4242|4237|0
1667890800000|2022-11-08 07:00:00|4243.7|4238.7|4242.2|4237.2|4244.6|4239.6|4241.2|4236.2|0
1667891100000|2022-11-08 07:05:00|4242.3|4237.3|4238.9|4233.9|4243.6|4238.6|4238.7|4233.7|0
1667891400000|2022-11-08 07:10:00|4238.8|4233.8|4235.9|4230.9|4238.8|4233.8|4233.7|4228.7|0
1667891700000|2022-11-08 07:15:00|4236.3|4231.3|4234.7|4229.7|4236.4|4231.4|4233.1|4228.1|0
1667892000000|2022-11-08 07:20:00|4234.8|4229.8|4238.2|4233.2|4238.3|4233.3|4234.2|4229.2|0
1667892300000|2022-11-08 07:25:00|4238.3|4233.3|4239.8|4234.8|4239.8|4234.8|4237.1|4232.1|0
1667892600000|2022-11-08 07:30:00|4239.5|4234.5|4237.5|4232.5|4240|4235|4236.6|4231.6|0
1667892900000|2022-11-08 07:35:00|4237.4|4232.4|4236|4231|4238.6|4233.6|4235.8|4230.8|0
1667893200000|2022-11-08 07:40:00|4236.2|4231.2|4236|4231|4236.8|4231.8|4233|4228|0
1667893500000|2022-11-08 07:45:00|4235.9|4230.9|4235.9|4230.9|4236.6|4231.6|4234.5|4229.5|0
1667893800000|2022-11-08 07:50:00|4236|4231|4235.7|4230.7|4237|4232|4233.1|4228.1|0
1667894100000|2022-11-08 07:55:00|4235.8|4230.8|4235|4230|4237.4|4232.4|4234.6|4229.6|0
1667894400000|2022-11-08 08:00:00|4235.1|4230.1|4229.9|4224.9|4235.6|4230.6|4228.4|4223.4|0
1667894700000|2022-11-08 08:05:00|4230|4225|4232.6|4227.6|4234.5|4229.5|4229.4|4224.4|0
1667895000000|2022-11-08 08:10:00|4232.8|4227.8|4230|4225|4234.1|4229.1|4229.7|4224.7|0
1667895300000|2022-11-08 08:15:00|4230.1|4225.1|4228.3|4223.3|4231.1|4226.1|4224.8|4219.8|0
1667895600000|2022-11-08 08:20:00|4228.4|4223.4|4227.7|4222.7|4230.2|4225.2|4227.3|4222.3|0
1667895900000|2022-11-08 08:25:00|4227.8|4222.8|4233.5|4228.5|4234.1|4229.1|4226.7|4221.7|0
1667896200000|2022-11-08 08:30:00|4233.6|4228.6|4237.9|4232.9|4238.3|4233.3|4231.9|4226.9|0
1667896500000|2022-11-08 08:35:00|4237.8|4232.8|4240.6|4235.6|4240.8|4235.8|4236.4|4231.4|0
1667896800000|2022-11-08 08:40:00|4240.3|4235.3|4241|4236|4241.6|4236.6|4236.9|4231.9|0
1667897100000|2022-11-08 08:45:00|4240.9|4235.9|4241.4|4236.4|4241.6|4236.6|4238.3|4233.3|0
1667897400000|2022-11-08 08:50:00|4241.3|4236.3|4239.5|4234.5|4242.5|4237.5|4238.1|4233.1|0
1667897700000|2022-11-08 08:55:00|4239.6|4234.6|4245.5|4240.5|4247.4|4242.4|4239.3|4234.3|0
1667898000000|2022-11-08 09:00:00|4245.4|4240.4|4238.6|4235.6|4245.6|4241.8|4236.8|4233.8|0
1667898300000|2022-11-08 09:05:00|4238.8|4235.8|4240|4237|4240.6|4237.6|4237.7|4234.7|0
1667898600000|2022-11-08 09:10:00|4239.9|4236.9|4239.8|4236.8|4242.4|4239.4|4239.1|4236.1|0
1667898900000|2022-11-08 09:15:00|4239.7|4236.7|4238.2|4235.2|4240.2|4237.2|4236.4|4233.4|0
1667899200000|2022-11-08 09:20:00|4238.1|4235.1|4251|4248|4251|4248|4238.1|4235.1|0
1667899500000|2022-11-08 09:25:00|4250.9|4247.9|4252.8|4249.8|4255.2|4252.2|4250.9|4247.9|0
1667899800000|2022-11-08 09:30:00|4252.9|4249.9|4257.6|4254.6|4257.7|4254.7|4252.9|4249.9|0
1667900100000|2022-11-08 09:35:00|4257.7|4254.7|4257.7|4254.7|4257.9|4254.9|4256.3|4253.3|0
1667900400000|2022-11-08 09:40:00|4257.8|4254.8|4257.1|4254.1|4258|4255|4256.4|4253.4|0
1667900700000|2022-11-08 09:45:00|4257.2|4254.2|4256.2|4253.2|4258.2|4255.2|4256.1|4253.1|0
1667901000000|2022-11-08 09:50:00|4256.3|4253.3|4256.6|4253.6|4257.2|4254.2|4256.2|4253.2|0
1667901300000|2022-11-08 09:55:00|4256.7|4253.7|4258.9|4255.9|4258.9|4255.9|4256|4253|0
1667901600000|2022-11-08 10:00:00|4259|4256|4258.3|4255.3|4259.3|4256.3|4257.8|4254.8|0
1667901900000|2022-11-08 10:05:00|4258.2|4255.2|4262.4|4259.4|4262.7|4259.7|4258.2|4255.2|0
1667902200000|2022-11-08 10:10:00|4262.5|4259.5|4263.3|4260.3|4263.3|4260.3|4261.3|4258.3|0
1667902500000|2022-11-08 10:15:00|4263.5|4260.5|4263.2|4260.2|4264.7|4261.7|4262|4259|0
1667902800000|2022-11-08 10:20:00|4263.1|4260.1|4259.6|4256.6|4263.2|4260.2|4259.3|4256.3|0
1667903100000|2022-11-08 10:25:00|4259.5|4256.5|4260.8|4257.8|4260.8|4257.8|4258.5|4255.5|0
1667903400000|2022-11-08 10:30:00|4260.9|4257.9|4260.2|4257.2|4262.4|4259.4|4260|4257|0
1667903700000|2022-11-08 10:35:00|4260.1|4257.1|4260.4|4257.4|4261.6|4258.6|4259.6|4256.6|0
1667904000000|2022-11-08 10:40:00|4260.3|4257.3|4259.5|4256.5|4260.6|4257.6|4257.3|4254.3|0
1667904300000|2022-11-08 10:45:00|4259.1|4256.1|4259.5|4256.5|4259.8|4256.8|4258.8|4255.8|0
1667904600000|2022-11-08 10:50:00|4259.7|4256.7|4258.9|4255.9|4260.2|4257.2|4258.9|4255.9|0
1667904900000|2022-11-08 10:55:00|4258.8|4255.8|4255.4|4252.4|4258.8|4255.8|4255|4252|0
1667905200000|2022-11-08 11:00:00|4255.2|4252.2|4257.2|4254.2|4257.7|4254.7|4255.2|4252.2|0
1667905500000|2022-11-08 11:05:00|4257.3|4254.3|4258.9|4255.9|4258.9|4255.9|4257.2|4254.2|0
1667905800000|2022-11-08 11:10:00|4259|4256|4260|4257|4260.8|4257.8|4258.7|4255.7|0
1667906100000|2022-11-08 11:15:00|4259.9|4256.9|4261|4258|4261.2|4258.2|4259.8|4256.8|0
1667906400000|2022-11-08 11:20:00|4261.3|4258.3|4262.5|4259.5|4262.6|4259.6|4259.7|4256.7|0
1667906700000|2022-11-08 11:25:00|4262.4|4259.4|4262.3|4259.3|4263.3|4260.3|4261.9|4258.9|0
1667907000000|2022-11-08 11:30:00|4262.2|4259.2|4263.5|4260.5|4264|4261|4261.8|4258.8|0
1667907300000|2022-11-08 11:35:00|4263.6|4260.6|4265.3|4262.3|4267.7|4264.7|4262.9|4259.9|0
1667907600000|2022-11-08 11:40:00|4264.3|4261.3|4266.9|4263.9|4268.4|4265.4|4264.3|4261.3|0
1667907900000|2022-11-08 11:45:00|4266.2|4263.2|4268.8|4265.8|4271|4268|4265.8|4262.8|0
1667908200000|2022-11-08 11:50:00|4268.7|4265.7|4268.1|4265.1|4269.2|4266.2|4266.7|4263.7|0
1667908500000|2022-11-08 11:55:00|4268|4265|4269.2|4266.2|4269.4|4266.4|4267.8|4264.8|0
1667908800000|2022-11-08 12:00:00|4268|4265|4270.6|4267.6|4270.8|4267.8|4266.3|4263.3|0
1667909100000|2022-11-08 12:05:00|4270.5|4267.5|4271.6|4268.6|4273.4|4270.4|4268|4265|0
1667909400000|2022-11-08 12:10:00|4271.7|4268.7|4269.5|4266.5|4272.4|4269.4|4268.2|4265.2|0
1667909700000|2022-11-08 12:15:00|4269.6|4266.6|4265|4262|4269.6|4266.6|4263.7|4260.7|0
1667910000000|2022-11-08 12:20:00|4265.2|4262.2|4267|4264|4267|4264|4265.2|4262.2|0
1667910300000|2022-11-08 12:25:00|4266.9|4263.9|4266|4263|4267.3|4264.3|4265.5|4262.5|0
1667910600000|2022-11-08 12:30:00|4266.1|4263.1|4267.4|4264.4|4268.1|4265.1|4265.8|4262.8|0
1667910900000|2022-11-08 12:35:00|4267.3|4264.3|4266.5|4263.5|4268.5|4265.5|4265.5|4262.5|0
1667911200000|2022-11-08 12:40:00|4266.3|4263.3|4266.3|4263.3|4266.6|4263.6|4265.1|4262.1|0
1667911500000|2022-11-08 12:45:00|4266.2|4263.2|4265.2|4262.2|4266.3|4263.3|4265.1|4262.1|0
1667911800000|2022-11-08 12:50:00|4266|4263|4265.8|4262.8|4266.8|4263.8|4265.3|4262.3|0
1667912100000|2022-11-08 12:55:00|4266|4263|4266.7|4263.7|4267.4|4264.4|4265.5|4262.5|0
1667912400000|2022-11-08 13:00:00|4266.6|4263.6|4265.3|4262.3|4267.4|4264.4|4265.2|4262.2|0
1667912700000|2022-11-08 13:05:00|4265.2|4262.2|4257.6|4254.6|4265.2|4262.2|4257.5|4254.5|0
1667913000000|2022-11-08 13:10:00|4257.5|4254.5|4255.6|4252.6|4257.7|4254.7|4254.6|4251.6|0
1667913300000|2022-11-08 13:15:00|4255.5|4252.5|4256.1|4253.1|4257.7|4254.7|4255.1|4252.1|0
1667913600000|2022-11-08 13:20:00|4256.2|4253.2|4258.7|4255.7|4259.2|4256.2|4254.5|4251.5|0
1667913900000|2022-11-08 13:25:00|4258.9|4255.9|4258.1|4255.1|4260.2|4257.2|4258.1|4255.1|0
1667914200000|2022-11-08 13:30:00|4258.2|4255.2|4258.8|4255.8|4259.7|4256.7|4257.7|4254.7|0
1667914500000|2022-11-08 13:35:00|4258.7|4255.7|4265.9|4262.9|4266.8|4263.8|4258.7|4255.7|0
1667914800000|2022-11-08 13:40:00|4265.7|4262.7|4267.1|4264.1|4268|4265|4265.6|4262.6|0
1667915100000|2022-11-08 13:45:00|4267|4264|4266.5|4263.5|4267.4|4264.4|4265|4262|0
1667915400000|2022-11-08 13:50:00|4266.3|4263.3|4268.4|4265.4|4270.5|4267.5|4266.3|4263.3|0
1667915700000|2022-11-08 13:55:00|4268.5|4265.5|4264.8|4261.8|4268.7|4265.7|4264.8|4261.8|0
1667916000000|2022-11-08 14:00:00|4264.7|4261.7|4271.8|4268.8|4271.8|4268.8|4264.5|4261.5|0
1667916300000|2022-11-08 14:05:00|4271.7|4268.7|4269.5|4266.5|4272.6|4269.6|4269.5|4266.5|0
1667916600000|2022-11-08 14:10:00|4269.6|4266.6|4265.2|4262.2|4269.6|4266.6|4265.1|4262.1|0
1667916900000|2022-11-08 14:15:00|4265.5|4262.5|4266|4263|4267.4|4264.4|4265.5|4262.5|0
1667917200000|2022-11-08 14:20:00|4265.9|4262.9|4266.5|4263.5|4266.6|4263.6|4264.8|4261.8|0
1667917500000|2022-11-08 14:25:00|4264.5|4261.5|4258|4255|4264.9|4261.9|4257.7|4254.7|0
1667917800000|2022-11-08 14:30:00|4258.9|4255.9|4248.1|4246.3|4260.4|4257.4|4235.6|4233.8|0
1667918100000|2022-11-08 14:35:00|4246.9|4245.1|4235.6|4233.8|4249.6|4247.8|4232.9|4231.1|0
1667918400000|2022-11-08 14:40:00|4235.8|4234|4222.7|4220.9|4238.9|4237.1|4216.9|4215.1|0
1667918700000|2022-11-08 14:45:00|4221.5|4219.7|4221.2|4219.4|4223.1|4221.3|4204.9|4203.1|0
1667919000000|2022-11-08 14:50:00|4220.6|4218.8|4240.4|4238.6|4245.5|4243.7|4217.1|4215.3|0
1667919300000|2022-11-08 14:55:00|4240.3|4238.5|4227.3|4225.5|4246|4244.2|4227.1|4225.3|0
1667919600000|2022-11-08 15:00:00|4226.1|4224.3|4214.1|4212.3|4233.5|4231.7|4211.3|4209.5|0
1667919900000|2022-11-08 15:05:00|4213.6|4211.8|4214.3|4212.5|4229.1|4227.3|4210.8|4209|0
1667920200000|2022-11-08 15:10:00|4214.2|4212.4|4210.9|4209.1|4219.1|4217.3|4206.5|4204.7|0
1667920500000|2022-11-08 15:15:00|4211.8|4210|4221.4|4219.6|4226.4|4224.6|4207.9|4206.1|0
1667920800000|2022-11-08 15:20:00|4221.5|4219.7|4227.5|4225.7|4233.4|4231.6|4220.8|4219|0
1667921100000|2022-11-08 15:25:00|4227.2|4225.4|4229.6|4227.8|4233.3|4231.5|4226.6|4224.8|0
1667921400000|2022-11-08 15:30:00|4230.9|4229.1|4239.4|4237.6|4242.8|4241|4228.2|4226.4|0
1667921700000|2022-11-08 15:35:00|4239.3|4237.5|4239.6|4237.8|4248.1|4246.3|4235.5|4233.7|0
1667922000000|2022-11-08 15:40:00|4240.1|4238.3|4237.1|4235.3|4241.4|4239.6|4234.8|4233|0
1667922300000|2022-11-08 15:45:00|4237.6|4235.8|4252.5|4250.7|4253.9|4252.1|4235.8|4234|0
1667922600000|2022-11-08 15:50:00|4253|4251.2|4243|4241.2|4254.4|4252.6|4241.4|4239.6|0
1667922900000|2022-11-08 15:55:00|4243.3|4241.5|4245.5|4243.7|4247.8|4246|4242.5|4240.7|0
1667923200000|2022-11-08 16:00:00|4246.6|4244.8|4246.4|4244.6|4247.3|4245.5|4240.3|4238.5|0
1667923500000|2022-11-08 16:05:00|4246.5|4244.7|4256.5|4254.7|4257.5|4255.7|4241.5|4239.7|0
1667923800000|2022-11-08 16:10:00|4257.3|4255.5|4263.4|4261.6|4265.1|4263.3|4257.2|4255.4|0
1667924100000|2022-11-08 16:15:00|4263.5|4261.7|4268.2|4266.4|4271.3|4269.5|4261.2|4259.4|0
1667924400000|2022-11-08 16:20:00|4268.1|4266.3|4279.5|4277.7|4280.3|4278.5|4268.1|4266.3|0
1667924700000|2022-11-08 16:25:00|4279.2|4277.4|4286|4284.2|4286.3|4284.5|4276.6|4274.8|0
1667925000000|2022-11-08 16:30:00|4285.5|4283.7|4293.7|4291.9|4294.1|4292.3|4283.9|4282.1|0
1667925300000|2022-11-08 16:35:00|4293.6|4291.8|4294.6|4292.8|4295.8|4294|4289.1|4287.3|0
1667925600000|2022-11-08 16:40:00|4294.5|4292.7|4287.8|4286|4296.2|4294.4|4287.2|4285.4|0
1667925900000|2022-11-08 16:45:00|4287.7|4285.9|4277.2|4275.4|4288.7|4286.9|4276.1|4274.3|0
1667926200000|2022-11-08 16:50:00|4277.4|4275.6|4284.2|4282.4|4285.5|4283.7|4272.6|4270.8|0
1667926500000|2022-11-08 16:55:00|4284.3|4282.5|4280.9|4279.1|4284.3|4282.5|4277|4275.2|0
1667926800000|2022-11-08 17:00:00|4281.2|4279.4|4286.2|4284.4|4286.3|4284.5|4279.2|4277.4|0
1667927100000|2022-11-08 17:05:00|4286.1|4284.3|4289.1|4287.3|4290.5|4288.7|4285|4283.2|0
1667927400000|2022-11-08 17:10:00|4289.5|4287.7|4284|4282.2|4295.3|4293.5|4283.6|4281.8|0
1667927700000|2022-11-08 17:15:00|4284.4|4282.6|4282.6|4280.8|4285|4283.2|4278.2|4276.4|0
1667928000000|2022-11-08 17:20:00|4282.7|4280.9|4284.1|4282.3|4284.5|4282.7|4277.7|4275.9|0
1667928300000|2022-11-08 17:25:00|4284.2|4282.4|4293.1|4291.3|4293.4|4291.6|4282.7|4280.9|0
1667928600000|2022-11-08 17:30:00|4293|4291.2|4291|4289.2|4295.5|4293.7|4286|4284.2|0
1667928900000|2022-11-08 17:35:00|4291.1|4289.3|4296.1|4294.3|4296.1|4294.3|4285.4|4283.6|0
1667929200000|2022-11-08 17:40:00|4296|4294.2|4297.2|4295.4|4298.9|4297.1|4291.4|4289.6|0
1667929500000|2022-11-08 17:45:00|4297.4|4295.6|4297.2|4295.4|4300.1|4298.3|4293.2|4291.4|0
1667929800000|2022-11-08 17:50:00|4297|4295.2|4290.9|4289.1|4297.3|4295.5|4287.1|4285.3|0
1667930100000|2022-11-08 17:55:00|4291.8|4290|4295.2|4293.4|4297.7|4295.9|4291.7|4289.9|0
1667930400000|2022-11-08 18:00:00|4295.3|4293.5|4301.4|4299.6|4303.2|4301.4|4293.5|4291.7|0
1667930700000|2022-11-08 18:05:00|4301.1|4299.3|4301.3|4299.5|4303.2|4301.4|4293.7|4291.9|0
1667931000000|2022-11-08 18:10:00|4301.2|4299.4|4298.9|4297.1|4302|4300.2|4297.5|4295.7|0
1667931300000|2022-11-08 18:15:00|4298.8|4297|4287.3|4285.5|4299.1|4297.3|4287.2|4285.4|0
1667931600000|2022-11-08 18:20:00|4286.8|4285|4265.4|4263.6|4286.8|4285|4260|4258.2|0
1667931900000|2022-11-08 18:25:00|4266.3|4264.5|4252.5|4250.7|4266.3|4264.5|4247.3|4245.5|0
1667932200000|2022-11-08 18:30:00|4251.5|4249.7|4256.7|4254.9|4256.7|4254.9|4239.8|4238|0
1667932500000|2022-11-08 18:35:00|4256.2|4254.4|4258.5|4256.7|4261.5|4259.7|4252.1|4250.3|0
1667932800000|2022-11-08 18:40:00|4258.3|4256.5|4260.7|4258.9|4263.3|4261.5|4256.8|4255|0
1667933100000|2022-11-08 18:45:00|4260.6|4258.8|4253.4|4251.6|4264.4|4262.6|4252.8|4251|0
1667933400000|2022-11-08 18:50:00|4253.9|4252.1|4252.7|4250.9|4261.5|4259.7|4247.8|4246|0
1667933700000|2022-11-08 18:55:00|4254.3|4252.5|4237.5|4235.7|4256.9|4255.1|4232.3|4230.5|0
1667934000000|2022-11-08 19:00:00|4237.2|4235.4|4241.4|4239.6|4246|4244.2|4234.4|4232.6|0
1667934300000|2022-11-08 19:05:00|4241.3|4239.5|4227.4|4225.6|4244.6|4242.8|4226.3|4224.5|0
1667934600000|2022-11-08 19:10:00|4226.8|4225|4235.1|4233.3|4235.2|4233.4|4222.1|4220.3|0
1667934900000|2022-11-08 19:15:00|4233.9|4232.1|4227.2|4225.4|4240|4238.2|4226.9|4225.1|0
1667935200000|2022-11-08 19:20:00|4227.1|4225.3|4203.2|4201.4|4229.5|4227.7|4202.4|4200.6|0
1667935500000|2022-11-08 19:25:00|4203.7|4201.9|4192.6|4190.8|4203.8|4202|4192.2|4190.4|0
1667935800000|2022-11-08 19:30:00|4192.5|4190.7|4198|4196.2|4198.5|4196.7|4184.3|4182.5|0
1667936100000|2022-11-08 19:35:00|4198.4|4196.6|4213.2|4211.4|4214.7|4212.9|4195.8|4194|0
1667936400000|2022-11-08 19:40:00|4213.1|4211.3|4222.1|4220.3|4227.1|4225.3|4209.6|4207.8|0
1667936700000|2022-11-08 19:45:00|4221.7|4219.9|4228.6|4226.8|4231.2|4229.4|4218.1|4216.3|0
1667937000000|2022-11-08 19:50:00|4228.7|4226.9|4229|4227.2|4234.3|4232.5|4223.8|4222|0
1667937300000|2022-11-08 19:55:00|4228.9|4227.1|4222.4|4220.6|4230.4|4228.6|4222.3|4220.5|0
1667937600000|2022-11-08 20:00:00|4222.5|4220.7|4237.7|4235.9|4244.7|4242.9|4220|4218.2|0
1667937900000|2022-11-08 20:05:00|4237.8|4236|4240.3|4238.5|4245.5|4243.7|4233.3|4231.5|0
1667938200000|2022-11-08 20:10:00|4240.9|4239.1|4243.8|4242|4247.1|4245.3|4236.5|4234.7|0
1667938500000|2022-11-08 20:15:00|4243.9|4242.1|4248.4|4246.6|4250.7|4248.9|4240.2|4238.4|0
1667938800000|2022-11-08 20:20:00|4248.3|4246.5|4248.7|4246.9|4251.4|4249.6|4245.7|4243.9|0
1667939100000|2022-11-08 20:25:00|4249.3|4247.5|4264|4262.2|4264.1|4262.3|4248.7|4246.9|0
1667939400000|2022-11-08 20:30:00|4264.4|4262.6|4273.6|4271.8|4277.4|4275.6|4263.4|4261.6|0
1667939700000|2022-11-08 20:35:00|4273.3|4271.5|4268.4|4266.6|4279.9|4278.1|4267.6|4265.8|0
1667940000000|2022-11-08 20:40:00|4268.3|4266.5|4265.8|4264|4270.6|4268.8|4262.4|4260.6|0
1667940300000|2022-11-08 20:45:00|4265.9|4264.1|4270.2|4268.4|4278|4276.2|4265.8|4264|0
1667940600000|2022-11-08 20:50:00|4271.4|4269.6|4260.1|4258.3|4272.7|4270.9|4260.1|4258.3|0
1667940900000|2022-11-08 20:55:00|4260.2|4258.4|4254.8|4253|4260.8|4259|4252.4|4250.6|0
1667941200000|2022-11-08 21:00:00|4255.4|4252.4|4248.2|4245.2|4257.7|4254.7|4247.8|4244.8|0
1667941500000|2022-11-08 21:05:00|4248.1|4245.1|4244.5|4241.5|4249.6|4246.6|4242.6|4239.6|0
1667941800000|2022-11-08 21:10:00|4244.6|4241.6|4244.4|4241.4|4248.4|4245.4|4244.4|4241.4|0
1667942100000|2022-11-08 21:15:00|4244.3|4241.3|4246.2|4243.2|4246.2|4243.2|4243.7|4240.7|0
1667942400000|2022-11-08 21:20:00|4246.1|4243.1|4248.2|4245.2|4248.3|4245.3|4245.6|4242.6|0
1667942700000|2022-11-08 21:25:00|4248.1|4245.1|4249.2|4246.2|4249.9|4246.9|4247.8|4244.8|0
1667943000000|2022-11-08 21:30:00|4249.4|4246.4|4250.5|4247.5|4250.8|4247.8|4248.2|4245.2|0
1667943300000|2022-11-08 21:35:00|4250.6|4247.6|4248.9|4245.9|4250.6|4247.6|4248.9|4245.9|0
1667943600000|2022-11-08 21:40:00|4248.7|4245.7|4250.3|4247.3|4250.3|4247.3|4248.7|4245.7|0
1667943900000|2022-11-08 21:45:00|4250.1|4247.1|4250.5|4247.5|4250.7|4247.7|4249.5|4246.5|0
1667944200000|2022-11-08 21:50:00|4250.7|4247.7|4250.3|4247.3|4250.9|4247.9|4249.7|4246.7|0
1667944500000|2022-11-08 21:55:00|4250.4|4247.4|4250.5|4247.5|4251|4248|4250.3|4247.3|0
1667944800000|2022-11-08 22:00:00|4250.3|4247.3|4250.1|4247.1|4251|4248|4249|4246|0
1667945100000|2022-11-08 22:05:00|4250.2|4247.2|4249.3|4246.3|4250.4|4247.4|4248.9|4245.9|0
1667945400000|2022-11-08 22:10:00|4249.4|4246.4|4247.8|4244.8|4249.6|4246.6|4246.7|4243.7|0
1667945700000|2022-11-08 22:15:00|4247.7|4244.7|4247.1|4244.1|4248.1|4245.1|4245.8|4242.8|0
1667946000000|2022-11-08 22:20:00|4247|4244|4247.3|4244.3|4247.6|4244.6|4246.3|4243.3|0
1667946300000|2022-11-08 22:25:00|4247.2|4244.2|4247.8|4244.8|4248|4245|4247.2|4244.2|0
1667946600000|2022-11-08 22:30:00|4247.9|4244.9|4248.9|4245.9|4249.2|4246.2|4247.8|4244.8|0
1667946900000|2022-11-08 22:35:00|4249|4246|4249.7|4246.7|4249.7|4246.7|4248.6|4245.6|0
1667947200000|2022-11-08 22:40:00|4249.8|4246.8|4250.4|4247.4|4250.7|4247.7|4249.8|4246.8|0
1667947500000|2022-11-08 22:45:00|4250.1|4247.1|4250.3|4247.3|4250.6|4247.6|4250.1|4247.1|0
1667947800000|2022-11-08 22:50:00|4250.5|4247.5|4249.2|4246.2|4250.6|4247.6|4249.2|4246.2|0
1667948100000|2022-11-08 22:55:00|4249.4|4246.4|4249.1|4246.1|4249.5|4246.5|4249|4246|0
1667948400000|2022-11-08 23:00:00|4249.4|4246.4|4249.1|4246.1|4249.8|4246.8|4248.6|4245.6|0
1667948700000|2022-11-08 23:05:00|4249.2|4246.2|4253.5|4250.5|4254.1|4251.1|4249.2|4246.2|0
1667949000000|2022-11-08 23:10:00|4253.6|4250.6|4257.9|4254.9|4258|4255|4253.6|4250.6|0
1667949300000|2022-11-08 23:15:00|4257.8|4254.8|4260.5|4257.5|4261.5|4258.5|4256.2|4253.2|0
1667949600000|2022-11-08 23:20:00|4260.8|4257.8|4259.7|4256.7|4261.5|4258.5|4259.7|4256.7|0
1667949900000|2022-11-08 23:25:00|4260.2|4257.2|4261|4258|4261.9|4258.9|4259.6|4256.6|0
1667950200000|2022-11-08 23:30:00|4261.2|4258.2|4262|4259|4262.6|4259.6|4259.8|4256.8|0
1667950500000|2022-11-08 23:35:00|4262.1|4259.1|4263.3|4260.3|4263.5|4260.5|4261|4258|0
1667950800000|2022-11-08 23:40:00|4263.2|4260.2|4265.9|4262.9|4266.2|4263.2|4263|4260|0
1667951100000|2022-11-08 23:45:00|4265.8|4262.8|4265.9|4262.9|4266.2|4263.2|4264.8|4261.8|0
1667951400000|2022-11-08 23:50:00|4265.8|4262.8|4267.9|4264.9|4268|4265|4265.6|4262.6|0
1667951700000|2022-11-08 23:55:00|4268|4265|4267.1|4264.1|4268|4265|4267|4264|0
1667952000000|2022-11-09 00:00:00|4266.9|4263.9|4263.6|4260.6|4267.2|4264.2|4263.4|4260.4|0
1667952300000|2022-11-09 00:05:00|4263.4|4260.4|4258.9|4255.9|4264.3|4261.3|4258.8|4255.8|0
1667952600000|2022-11-09 00:10:00|4259|4256|4259.7|4256.7|4259.7|4256.7|4258.8|4255.8|0
1667952900000|2022-11-09 00:15:00|4259.4|4256.4|4259.4|4256.4|4260.6|4257.6|4259.3|4256.3|0
1667953200000|2022-11-09 00:20:00|4259.3|4256.3|4258.9|4255.9|4261.1|4258.1|4258.7|4255.7|0
1667953500000|2022-11-09 00:25:00|4258.7|4255.7|4260|4257|4260|4257|4258.5|4255.5|0
1667953800000|2022-11-09 00:30:00|4259.6|4256.6|4261.4|4258.4|4262.1|4259.1|4259.5|4256.5|0
1667954100000|2022-11-09 00:35:00|4261.5|4258.5|4263.2|4260.2|4263.5|4260.5|4260.1|4257.1|0
1667954400000|2022-11-09 00:40:00|4263.1|4260.1|4264|4261|4264.2|4261.2|4262.7|4259.7|0
1667954700000|2022-11-09 00:45:00|4264.1|4261.1|4260|4257|4264.2|4261.2|4259.9|4256.9|0
1667955000000|2022-11-09 00:50:00|4259.9|4256.9|4262.6|4259.6|4262.6|4259.6|4259.5|4256.5|0
1667955300000|2022-11-09 00:55:00|4261.6|4258.6|4266.1|4261.1|4266.4|4262.9|4261.6|4258.6|0
1667955600000|2022-11-09 01:00:00|4266.2|4261.2|4266.6|4261.6|4268|4263|4263|4258|0
1667955900000|2022-11-09 01:05:00|4266.7|4261.7|4270|4265|4270.1|4265.1|4265.4|4260.4|0
1667956200000|2022-11-09 01:10:00|4270.2|4265.2|4267.4|4262.4|4270.7|4265.7|4267.3|4262.3|0
1667956500000|2022-11-09 01:15:00|4267.5|4262.5|4267.4|4262.4|4269.5|4264.5|4265.1|4260.1|0
1667956800000|2022-11-09 01:20:00|4267.3|4262.3|4269.9|4264.9|4271.1|4266.1|4267|4262|0
1667957100000|2022-11-09 01:25:00|4269.8|4264.8|4271.2|4266.2|4271.6|4266.6|4268.6|4263.6|0
1667957400000|2022-11-09 01:30:00|4271.3|4266.3|4284.1|4279.1|4285.5|4280.5|4271|4266|0
1667957700000|2022-11-09 01:35:00|4284|4279|4277.5|4272.5|4289.5|4284.5|4277.3|4272.3|0
1667958000000|2022-11-09 01:40:00|4277.6|4272.6|4278.1|4273.1|4279.4|4274.4|4276.7|4271.7|0
1667958300000|2022-11-09 01:45:00|4278|4273|4279|4274|4281.3|4276.3|4277.1|4272.1|0
1667958600000|2022-11-09 01:50:00|4278.9|4273.9|4277.7|4272.7|4279.8|4274.8|4277.4|4272.4|0
1667958900000|2022-11-09 01:55:00|4277.5|4272.5|4271.4|4266.4|4277.5|4272.5|4269.1|4264.1|0
1667959200000|2022-11-09 02:00:00|4271.5|4266.5|4266.3|4261.3|4273.4|4268.4|4264.5|4259.5|0
1667959500000|2022-11-09 02:05:00|4266.1|4261.1|4269.4|4264.4|4269.5|4264.5|4265.8|4260.8|0
1667959800000|2022-11-09 02:10:00|4269.6|4264.6|4272.5|4267.5|4272.5|4267.5|4268.7|4263.7|0
1667960100000|2022-11-09 02:15:00|4272.6|4267.6|4277.7|4272.7|4278.4|4273.4|4272.2|4267.2|0
1667960400000|2022-11-09 02:20:00|4277.8|4272.8|4279.1|4274.1|4279.3|4274.3|4275.9|4270.9|0
1667960700000|2022-11-09 02:25:00|4278.8|4273.8|4279.3|4274.3|4280.4|4275.4|4277.9|4272.9|0
1667961000000|2022-11-09 02:30:00|4279.4|4274.4|4275.1|4270.1|4279.6|4274.6|4273.2|4268.2|0
1667961300000|2022-11-09 02:35:00|4275|4270|4276.2|4271.2|4276.3|4271.3|4273.3|4268.3|0
1667961600000|2022-11-09 02:40:00|4276.5|4271.5|4271|4266|4276.8|4271.8|4270.2|4265.2|0
1667961900000|2022-11-09 02:45:00|4271.1|4266.1|4272.3|4267.3|4274.5|4269.5|4270.6|4265.6|0
1667962200000|2022-11-09 02:50:00|4272.4|4267.4|4269.5|4264.5|4272.9|4267.9|4268.8|4263.8|0
1667962500000|2022-11-09 02:55:00|4269.7|4264.7|4270.8|4265.8|4271.1|4266.1|4266.7|4261.7|0
1667962800000|2022-11-09 03:00:00|4270.7|4265.7|4270.9|4265.9|4274|4269|4268.4|4263.4|0
1667963100000|2022-11-09 03:05:00|4270.8|4265.8|4269.5|4264.5|4273.8|4268.8|4268.9|4263.9|0
1667963400000|2022-11-09 03:10:00|4269.7|4264.7|4260|4255|4272.6|4267.6|4259.1|4254.1|0
1667963700000|2022-11-09 03:15:00|4259.9|4254.9|4260.3|4255.3|4262.2|4257.2|4259|4254|0
1667964000000|2022-11-09 03:20:00|4260.4|4255.4|4261.5|4256.5|4262.1|4257.1|4259.9|4254.9|0
1667964300000|2022-11-09 03:25:00|4261.4|4256.4|4257.7|4252.7|4261.4|4256.4|4254.2|4249.2|0
1667964600000|2022-11-09 03:30:00|4257.2|4252.2|4252.4|4247.4|4258.1|4253.1|4249.4|4244.4|0
1667964900000|2022-11-09 03:35:00|4252.5|4247.5|4249.9|4244.9|4255.1|4250.1|4247.2|4242.2|0
1667965200000|2022-11-09 03:40:00|4250|4245|4252.6|4247.6|4252.8|4247.8|4248.9|4243.9|0
1667965500000|2022-11-09 03:45:00|4252.5|4247.5|4256|4251|4256.7|4251.7|4251.4|4246.4|0
1667965800000|2022-11-09 03:50:00|4256.1|4251.1|4256.9|4251.9|4258.5|4253.5|4254.7|4249.7|0
1667966100000|2022-11-09 03:55:00|4257.9|4252.9|4253.7|4248.7|4258.7|4253.7|4253.7|4248.7|0
1667966400000|2022-11-09 04:00:00|4253.6|4248.6|4248.2|4243.2|4255.5|4250.5|4247|4242|0
1667966700000|2022-11-09 04:05:00|4248.1|4243.1|4248.7|4243.7|4249.5|4244.5|4247.4|4242.4|0
1667967000000|2022-11-09 04:10:00|4248.8|4243.8|4252.1|4247.1|4252.7|4247.7|4248.3|4243.3|0
1667967300000|2022-11-09 04:15:00|4252.2|4247.2|4253.7|4248.7|4253.9|4248.9|4251.1|4246.1|0
1667967600000|2022-11-09 04:20:00|4253.6|4248.6|4253.1|4248.1|4253.8|4248.8|4251.2|4246.2|0
1667967900000|2022-11-09 04:25:00|4253.2|4248.2|4256.8|4251.8|4256.8|4251.8|4253.2|4248.2|0
1667968200000|2022-11-09 04:30:00|4257|4252|4264.5|4259.5|4266.5|4261.5|4256.8|4251.8|0
1667968500000|2022-11-09 04:35:00|4264.6|4259.6|4268.4|4263.4|4269.6|4264.6|4263.2|4258.2|0
1667968800000|2022-11-09 04:40:00|4268.5|4263.5|4269.6|4264.6|4270.7|4265.7|4266.4|4261.4|0
1667969100000|2022-11-09 04:45:00|4269.7|4264.7|4265.8|4260.8|4271.6|4266.6|4265.5|4260.5|0
1667969400000|2022-11-09 04:50:00|4266|4261|4264.9|4259.9|4266.6|4261.6|4264.6|4259.6|0
1667969700000|2022-11-09 04:55:00|4265|4260|4267.8|4262.8|4267.9|4262.9|4265|4260|0
1667970000000|2022-11-09 05:00:00|4267.9|4262.9|4265|4260|4268.2|4263.2|4263|4258|0
1667970300000|2022-11-09 05:05:00|4264.9|4259.9|4265.7|4260.7|4269.2|4264.2|4264.7|4259.7|0
1667970600000|2022-11-09 05:10:00|4265.5|4260.5|4265|4260|4267.9|4262.9|4264.3|4259.3|0
1667970900000|2022-11-09 05:15:00|4264.8|4259.8|4262.6|4257.6|4266.3|4261.3|4262.4|4257.4|0
1667971200000|2022-11-09 05:20:00|4262.5|4257.5|4259.9|4254.9|4262.5|4257.5|4258.8|4253.8|0
1667971500000|2022-11-09 05:25:00|4259.8|4254.8|4260|4255|4263.3|4258.3|4259.5|4254.5|0
1667971800000|2022-11-09 05:30:00|4260.1|4255.1|4258.6|4253.6|4260.9|4255.9|4258|4253|0
1667972100000|2022-11-09 05:35:00|4258.4|4253.4|4252.9|4247.9|4258.8|4253.8|4252.9|4247.9|0
1667972400000|2022-11-09 05:40:00|4253|4248|4252.3|4247.3|4253.3|4248.3|4250.1|4245.1|0
1667972700000|2022-11-09 05:45:00|4252.2|4247.2|4254.5|4249.5|4255.2|4250.2|4251.9|4246.9|0
1667973000000|2022-11-09 05:50:00|4254.6|4249.6|4255|4250|4255.9|4250.9|4253.5|4248.5|0
1667973300000|2022-11-09 05:55:00|4255.1|4250.1|4254.5|4249.5|4256.2|4251.2|4254.2|4249.2|0
1667973600000|2022-11-09 06:00:00|4254.8|4249.8|4249.3|4244.3|4255.5|4250.5|4248.1|4243.1|0
1667973900000|2022-11-09 06:05:00|4249.6|4244.6|4246.8|4241.8|4252.4|4247.4|4246.1|4241.1|0
1667974200000|2022-11-09 06:10:00|4247.5|4242.5|4246.8|4241.8|4249|4244|4246|4241|0
1667974500000|2022-11-09 06:15:00|4247|4242|4248.9|4243.9|4249.8|4244.8|4246.5|4241.5|0
1667974800000|2022-11-09 06:20:00|4248.8|4243.8|4252.3|4247.3|4252.3|4247.3|4247.2|4242.2|0
1667975100000|2022-11-09 06:25:00|4252.2|4247.2|4251.8|4246.8|4254.8|4249.8|4251.5|4246.5|0
1667975400000|2022-11-09 06:30:00|4251.6|4246.6|4251|4246|4252.9|4247.9|4248.7|4243.7|0
1667975700000|2022-11-09 06:35:00|4250.9|4245.9|4249.5|4244.5|4252.4|4247.4|4249|4244|0
1667976000000|2022-11-09 06:40:00|4249.4|4244.4|4250.1|4245.1|4250.3|4245.3|4246.4|4241.4|0
1667976300000|2022-11-09 06:45:00|4250|4245|4248.5|4243.5|4250|4245|4247.3|4242.3|0
1667976600000|2022-11-09 06:50:00|4248.4|4243.4|4243.8|4238.8|4248.5|4243.5|4243.2|4238.2|0
1667976900000|2022-11-09 06:55:00|4243.9|4238.9|4244|4239|4244.9|4239.9|4242.6|4237.6|0
1667977200000|2022-11-09 07:00:00|4244.1|4239.1|4244.1|4239.1|4245.2|4240.2|4240.2|4235.2|0
1667977500000|2022-11-09 07:05:00|4244.2|4239.2|4244.9|4239.9|4246.2|4241.2|4243|4238|0
1667977800000|2022-11-09 07:10:00|4244.8|4239.8|4249.8|4244.8|4252.1|4247.1|4244.8|4239.8|0
1667978100000|2022-11-09 07:15:00|4249.7|4244.7|4251.9|4246.9|4253.2|4248.2|4249.5|4244.5|0
1667978400000|2022-11-09 07:20:00|4252|4247|4248.7|4243.7|4252.7|4247.7|4247.1|4242.1|0
1667978700000|2022-11-09 07:25:00|4248.4|4243.4|4251.1|4246.1|4251.7|4246.7|4247.7|4242.7|0
1667979000000|2022-11-09 07:30:00|4251.2|4246.2|4254.2|4249.2|4257.4|4252.4|4250.8|4245.8|0
1667979300000|2022-11-09 07:35:00|4253.9|4248.9|4252.2|4247.2|4254|4249|4248.9|4243.9|0
1667979600000|2022-11-09 07:40:00|4252|4247|4249.1|4244.1|4252.2|4247.2|4247.6|4242.6|0
1667979900000|2022-11-09 07:45:00|4249.5|4244.5|4245.9|4240.9|4251.4|4246.4|4245.3|4240.3|0
1667980200000|2022-11-09 07:50:00|4245.8|4240.8|4254.1|4249.1|4254.2|4249.2|4245.6|4240.6|0
1667980500000|2022-11-09 07:55:00|4254|4249|4253.9|4248.9|4257.7|4252.7|4253.3|4248.3|0
1667980800000|2022-11-09 08:00:00|4254.5|4249.5|4262.7|4257.7|4264.4|4259.4|4253.5|4248.5|0
1667981100000|2022-11-09 08:05:00|4262.6|4257.6|4264.7|4259.7|4269.6|4264.6|4262.2|4257.2|0
1667981400000|2022-11-09 08:10:00|4264.5|4259.5|4262|4257|4266.4|4261.4|4261.1|4256.1|0
1667981700000|2022-11-09 08:15:00|4261.7|4256.7|4261.3|4256.3|4263|4258|4257.2|4252.2|0
1667982000000|2022-11-09 08:20:00|4261|4256|4257.4|4252.4|4263.3|4258.3|4256.6|4251.6|0
1667982300000|2022-11-09 08:25:00|4257.5|4252.5|4258.7|4253.7|4261.6|4256.6|4255.3|4250.3|0
1667982600000|2022-11-09 08:30:00|4258.9|4253.9|4256.4|4251.4|4260.8|4255.8|4254.5|4249.5|0
1667982900000|2022-11-09 08:35:00|4256.3|4251.3|4259.7|4254.7|4260.6|4255.6|4255.5|4250.5|0
1667983200000|2022-11-09 08:40:00|4259.6|4254.6|4262.1|4257.1|4263.1|4258.1|4259.1|4254.1|0
1667983500000|2022-11-09 08:45:00|4262.2|4257.2|4252.7|4247.7|4264.6|4259.6|4252.3|4247.3|0
1667983800000|2022-11-09 08:50:00|4253|4248|4251.7|4246.7|4256.4|4251.4|4250.9|4245.9|0
1667984100000|2022-11-09 08:55:00|4251.9|4246.9|4253.2|4248.2|4253.5|4248.5|4250.2|4245.2|0
1667984400000|2022-11-09 09:00:00|4253.3|4248.3|4245.3|4242.3|4254|4249|4242.7|4239.7|0
1667984700000|2022-11-09 09:05:00|4245.7|4242.7|4244.7|4241.7|4247.9|4244.9|4243.8|4240.8|0
1667985000000|2022-11-09 09:10:00|4244.6|4241.6|4240.5|4237.5|4245|4242|4240.1|4237.1|0
1667985300000|2022-11-09 09:15:00|4240.1|4237.1|4233.5|4230.5|4240.6|4237.6|4233.2|4230.2|0
1667985600000|2022-11-09 09:20:00|4233.4|4230.4|4239.3|4236.3|4239.8|4236.8|4233.4|4230.4|0
1667985900000|2022-11-09 09:25:00|4239.4|4236.4|4238.9|4235.9|4241.1|4238.1|4238.9|4235.9|0
1667986200000|2022-11-09 09:30:00|4238.7|4235.7|4237.8|4234.8|4239.1|4236.1|4237.4|4234.4|0
1667986500000|2022-11-09 09:35:00|4237.7|4234.7|4238.2|4235.2|4240.4|4237.4|4237.7|4234.7|0
1667986800000|2022-11-09 09:40:00|4238.4|4235.4|4236.5|4233.5|4238.5|4235.5|4236.1|4233.1|0
1667987100000|2022-11-09 09:45:00|4236.6|4233.6|4229.5|4226.5|4236.7|4233.7|4229.5|4226.5|0
1667987400000|2022-11-09 09:50:00|4229.4|4226.4|4232.3|4229.3|4232.4|4229.4|4228.9|4225.9|0
1667987700000|2022-11-09 09:55:00|4232.2|4229.2|4227.2|4224.2|4232.2|4229.2|4225.3|4222.3|0
1667988000000|2022-11-09 10:00:00|4227.6|4224.6|4226.5|4223.5|4228|4225|4225.9|4222.9|0
1667988300000|2022-11-09 10:05:00|4226.6|4223.6|4224.8|4221.8|4227.7|4224.7|4223.9|4220.9|0
1667988600000|2022-11-09 10:10:00|4224.7|4221.7|4219.6|4216.6|4225.4|4222.4|4219.6|4216.6|0
1667988900000|2022-11-09 10:15:00|4218.9|4215.9|4218.8|4215.8|4220.6|4217.6|4218.1|4215.1|0
1667989200000|2022-11-09 10:20:00|4218.9|4215.9|4222.4|4219.4|4222.7|4219.7|4218.9|4215.9|0
1667989500000|2022-11-09 10:25:00|4222.3|4219.3|4220.8|4217.8|4222.3|4219.3|4220.6|4217.6|0
1667989800000|2022-11-09 10:30:00|4220.9|4217.9|4223.2|4220.2|4223.2|4220.2|4220.6|4217.6|0
1667990100000|2022-11-09 10:35:00|4223.1|4220.1|4226.7|4223.7|4227|4224|4223.1|4220.1|0
1667990400000|2022-11-09 10:40:00|4226.9|4223.9|4229.1|4226.1|4229.5|4226.5|4226.9|4223.9|0
1667990700000|2022-11-09 10:45:00|4229.2|4226.2|4230.8|4227.8|4232.3|4229.3|4228.5|4225.5|0
1667991000000|2022-11-09 10:50:00|4231|4228|4230.8|4227.8|4231.5|4228.5|4228.2|4225.2|0
1667991300000|2022-11-09 10:55:00|4230.7|4227.7|4231.9|4228.9|4232.4|4229.4|4230.4|4227.4|0
1667991600000|2022-11-09 11:00:00|4231.8|4228.8|4232.4|4229.4|4232.9|4229.9|4231.3|4228.3|0
1667991900000|2022-11-09 11:05:00|4232.6|4229.6|4243.2|4240.2|4243.2|4240.2|4232.1|4229.1|0
1667992200000|2022-11-09 11:10:00|4242.6|4239.6|4251.6|4248.6|4251.8|4248.8|4242.6|4239.6|0
1667992500000|2022-11-09 11:15:00|4251.7|4248.7|4253.5|4250.5|4253.6|4250.6|4248.5|4245.5|0
1667992800000|2022-11-09 11:20:00|4253.9|4250.9|4253.4|4250.4|4257.7|4254.7|4252.5|4249.5|0
1667993100000|2022-11-09 11:25:00|4253.5|4250.5|4253|4250|4254.5|4251.5|4249.8|4246.8|0
1667993400000|2022-11-09 11:30:00|4253.7|4250.7|4249.3|4246.3|4254.7|4251.7|4248.7|4245.7|0
1667993700000|2022-11-09 11:35:00|4249.4|4246.4|4250.2|4247.2|4251.1|4248.1|4246.6|4243.6|0
1667994000000|2022-11-09 11:40:00|4250.1|4247.1|4248.4|4245.4|4252.7|4249.7|4248.1|4245.1|0
1667994300000|2022-11-09 11:45:00|4248.3|4245.3|4249.6|4246.6|4249.9|4246.9|4246.9|4243.9|0
1667994600000|2022-11-09 11:50:00|4249.2|4246.2|4250.1|4247.1|4251.2|4248.2|4248.1|4245.1|0
1667994900000|2022-11-09 11:55:00|4250.4|4247.4|4245.6|4242.6|4250.5|4247.5|4243.7|4240.7|0
1667995200000|2022-11-09 12:00:00|4245.3|4242.3|4246.6|4243.6|4248.5|4245.5|4245|4242|0
1667995500000|2022-11-09 12:05:00|4246.7|4243.7|4244.3|4241.3|4246.9|4243.9|4243.5|4240.5|0
1667995800000|2022-11-09 12:10:00|4244.4|4241.4|4240.5|4237.5|4245.1|4242.1|4238.1|4235.1|0
1667996100000|2022-11-09 12:15:00|4240.4|4237.4|4241.3|4238.3|4241.9|4238.9|4240.1|4237.1|0
1667996400000|2022-11-09 12:20:00|4241.2|4238.2|4237.4|4234.4|4244.1|4241.1|4237.2|4234.2|0
1667996700000|2022-11-09 12:25:00|4237.5|4234.5|4240.1|4237.1|4240.1|4237.1|4237.5|4234.5|0
1667997000000|2022-11-09 12:30:00|4240.2|4237.2|4239.6|4236.6|4242.4|4239.4|4238.8|4235.8|0
1667997300000|2022-11-09 12:35:00|4240|4237|4244.2|4241.2|4244.6|4241.6|4239.9|4236.9|0
1667997600000|2022-11-09 12:40:00|4244.1|4241.1|4247.4|4244.4|4247.4|4244.4|4243.5|4240.5|0
1667997900000|2022-11-09 12:45:00|4247.5|4244.5|4251.8|4248.8|4252.5|4249.5|4247.3|4244.3|0
1667998200000|2022-11-09 12:50:00|4251.6|4248.6|4257|4254|4257.6|4254.6|4250.8|4247.8|0
1667998500000|2022-11-09 12:55:00|4256.9|4253.9|4255.5|4252.5|4258.5|4255.5|4255.5|4252.5|0
1667998800000|2022-11-09 13:00:00|4255.7|4252.7|4257.3|4254.3|4258.4|4255.4|4253.3|4250.3|0
1667999100000|2022-11-09 13:05:00|4257.2|4254.2|4248.1|4245.1|4257.5|4254.5|4247.7|4244.7|0
1667999400000|2022-11-09 13:10:00|4248.3|4245.3|4241.9|4238.9|4248.3|4245.3|4240.8|4237.8|0
1667999700000|2022-11-09 13:15:00|4241.8|4238.8|4239.5|4236.5|4242.5|4239.5|4239|4236|0
1668000000000|2022-11-09 13:20:00|4240|4237|4229.7|4226.7|4240|4237|4228.6|4225.6|0
1668000300000|2022-11-09 13:25:00|4229.6|4226.6|4222.9|4219.9|4230.3|4227.3|4214.4|4211.4|0
1668000600000|2022-11-09 13:30:00|4222.8|4219.8|4226.4|4223.4|4226.5|4223.5|4221|4218|0
1668000900000|2022-11-09 13:35:00|4226.6|4223.6|4220.1|4217.1|4226.9|4223.9|4218.8|4215.8|0
1668001200000|2022-11-09 13:40:00|4220.2|4217.2|4224|4221|4224.9|4221.9|4218.2|4215.2|0
1668001500000|2022-11-09 13:45:00|4224.8|4221.8|4229.4|4226.4|4229.6|4226.6|4224.2|4221.2|0
1668001800000|2022-11-09 13:50:00|4229.2|4226.2|4216.6|4213.6|4229.2|4226.2|4215.6|4212.6|0
1668002100000|2022-11-09 13:55:00|4216.5|4213.5|4214.3|4211.3|4217.6|4214.6|4212.5|4209.5|0
1668002400000|2022-11-09 14:00:00|4214.5|4211.5|4219.2|4216.2|4220.9|4217.9|4214.2|4211.2|0
1668002700000|2022-11-09 14:05:00|4219.4|4216.4|4216.8|4213.8|4221.6|4218.6|4216.4|4213.4|0
1668003000000|2022-11-09 14:10:00|4216.7|4213.7|4223.5|4220.5|4224.2|4221.2|4215.5|4212.5|0
1668003300000|2022-11-09 14:15:00|4223.7|4220.7|4222.3|4219.3|4224|4221|4221.6|4218.6|0
1668003600000|2022-11-09 14:20:00|4222.2|4219.2|4219.8|4216.8|4222.2|4219.2|4216.5|4213.5|0
1668003900000|2022-11-09 14:25:00|4220|4217|4210.9|4207.9|4220|4217|4208.5|4205.5|0
1668004200000|2022-11-09 14:30:00|4211.1|4208.1|4186.9|4185.1|4211.1|4208.1|4177.3|4175.5|0
1668004500000|2022-11-09 14:35:00|4186.8|4185|4200.4|4198.6|4204.5|4202.7|4183.7|4181.9|0
1668004800000|2022-11-09 14:40:00|4200.3|4198.5|4215|4213.2|4215.7|4213.9|4193|4191.2|0
1668005100000|2022-11-09 14:45:00|4214.9|4213.1|4193.2|4191.4|4222.6|4220.8|4190.7|4188.9|0
1668005400000|2022-11-09 14:50:00|4193.3|4191.5|4182.6|4180.8|4193.4|4191.6|4173.8|4172|0
1668005700000|2022-11-09 14:55:00|4182.3|4180.5|4184.3|4182.5|4187.8|4186|4172.5|4170.7|0
1668006000000|2022-11-09 15:00:00|4183.3|4181.5|4194.6|4192.8|4199.4|4197.6|4179.2|4177.4|0
1668006300000|2022-11-09 15:05:00|4193.4|4191.6|4216.5|4214.7|4217.1|4215.3|4193.4|4191.6|0
1668006600000|2022-11-09 15:10:00|4216.2|4214.4|4205.6|4203.8|4217.3|4215.5|4196.3|4194.5|0
1668006900000|2022-11-09 15:15:00|4205.5|4203.7|4212.1|4210.3|4215.4|4213.6|4201.1|4199.3|0
1668007200000|2022-11-09 15:20:00|4212.9|4211.1|4214.4|4212.6|4216.9|4215.1|4207.9|4206.1|0
1668007500000|2022-11-09 15:25:00|4214.5|4212.7|4188.9|4187.1|4215.9|4214.1|4188.3|4186.5|0
1668007800000|2022-11-09 15:30:00|4188.7|4186.9|4176.1|4174.3|4193.8|4192|4166|4164.2|0
1668008100000|2022-11-09 15:35:00|4175.5|4173.7|4178.4|4176.6|4183.5|4181.7|4171.5|4169.7|0
1668008400000|2022-11-09 15:40:00|4178.2|4176.4|4179|4177.2|4182|4180.2|4170.5|4168.7|0
1668008700000|2022-11-09 15:45:00|4179.1|4177.3|4183.3|4181.5|4185.2|4183.4|4177.6|4175.8|0
1668009000000|2022-11-09 15:50:00|4183.5|4181.7|4170.4|4168.6|4184.8|4183|4169.8|4168|0
1668009300000|2022-11-09 15:55:00|4170.1|4168.3|4167.2|4165.4|4177.1|4175.3|4158.5|4156.7|0
1668009600000|2022-11-09 16:00:00|4167.6|4165.8|4175.6|4173.8|4180.6|4178.8|4166.8|4165|0
1668009900000|2022-11-09 16:05:00|4175.7|4173.9|4178.7|4176.9|4181.5|4179.7|4166.8|4165|0
1668010200000|2022-11-09 16:10:00|4179|4177.2|4177|4175.2|4180.3|4178.5|4173.7|4171.9|0
1668010500000|2022-11-09 16:15:00|4176.7|4174.9|4179.3|4177.5|4187.1|4185.3|4176.2|4174.4|0
1668010800000|2022-11-09 16:20:00|4179|4177.2|4179.3|4177.5|4182.2|4180.4|4171.7|4169.9|0
1668011100000|2022-11-09 16:25:00|4179.4|4177.6|4179|4177.2|4186.5|4184.7|4179|4177.2|0
1668011400000|2022-11-09 16:30:00|4178.7|4176.9|4167.1|4165.3|4178.7|4176.9|4166|4164.2|0
1668011700000|2022-11-09 16:35:00|4167.3|4165.5|4174.1|4172.3|4175.4|4173.6|4166.6|4164.8|0
1668012000000|2022-11-09 16:40:00|4173.9|4172.1|4195.3|4193.5|4196|4194.2|4172.3|4170.5|0
1668012300000|2022-11-09 16:45:00|4195.6|4193.8|4190.1|4188.3|4198.3|4196.5|4190.1|4188.3|0
1668012600000|2022-11-09 16:50:00|4190.7|4188.9|4188.1|4186.3|4195.7|4193.9|4185.5|4183.7|0
1668012900000|2022-11-09 16:55:00|4188|4186.2|4178.5|4176.7|4189.7|4187.9|4177.2|4175.4|0
1668013200000|2022-11-09 17:00:00|4178.7|4176.9|4179.3|4177.5|4183.8|4182|4176|4174.2|0
1668013500000|2022-11-09 17:05:00|4179.4|4177.6|4170.6|4168.8|4179.5|4177.7|4167.1|4165.3|0
1668013800000|2022-11-09 17:10:00|4170.3|4168.5|4165.2|4163.4|4172.5|4170.7|4164.4|4162.6|0
1668014100000|2022-11-09 17:15:00|4165.1|4163.3|4163.7|4161.9|4168.1|4166.3|4160.2|4158.4|0
1668014400000|2022-11-09 17:20:00|4163.1|4161.3|4165.1|4163.3|4168.2|4166.4|4162.2|4160.4|0
1668014700000|2022-11-09 17:25:00|4165|4163.2|4165.5|4163.7|4167.5|4165.7|4158.9|4157.1|0
1668015000000|2022-11-09 17:30:00|4165|4163.2|4169.7|4167.9|4169.7|4167.9|4164.5|4162.7|0
1668015300000|2022-11-09 17:35:00|4169.4|4167.6|4161.6|4159.8|4170.4|4168.6|4161.5|4159.7|0
1668015600000|2022-11-09 17:40:00|4162|4160.2|4159.3|4157.5|4164.3|4162.5|4156.5|4154.7|0
1668015900000|2022-11-09 17:45:00|4159|4157.2|4162.8|4161|4163.4|4161.6|4158|4156.2|0
1668016200000|2022-11-09 17:50:00|4162.6|4160.8|4163.6|4161.8|4167.3|4165.5|4161.3|4159.5|0
1668016500000|2022-11-09 17:55:00|4163.5|4161.7|4164.1|4162.3|4166.7|4164.9|4161.2|4159.4|0
1668016800000|2022-11-09 18:00:00|4164.2|4162.4|4159.9|4158.1|4172.4|4170.6|4154|4152.2|0
1668017100000|2022-11-09 18:05:00|4160|4158.2|4160.7|4158.9|4162.6|4160.8|4154.9|4153.1|0
1668017400000|2022-11-09 18:10:00|4160.9|4159.1|4158.4|4156.6|4162.6|4160.8|4151.6|4149.8|0
1668017700000|2022-11-09 18:15:00|4158.1|4156.3|4156.5|4154.7|4160|4158.2|4154.5|4152.7|0
1668018000000|2022-11-09 18:20:00|4156|4154.2|4149|4147.2|4158.4|4156.6|4148.8|4147|0
1668018300000|2022-11-09 18:25:00|4148.9|4147.1|4143.4|4141.6|4152|4150.2|4141|4139.2|0
1668018600000|2022-11-09 18:30:00|4142.9|4141.1|4128|4126.2|4142.9|4141.1|4127.8|4126|0
1668018900000|2022-11-09 18:35:00|4127.5|4125.7|4123.8|4122|4127.5|4125.7|4121|4119.2|0
1668019200000|2022-11-09 18:40:00|4124.4|4122.6|4127|4125.2|4130.8|4129|4122.1|4120.3|0
1668019500000|2022-11-09 18:45:00|4127.2|4125.4|4122.2|4120.4|4127.2|4125.4|4118.8|4117|0
1668019800000|2022-11-09 18:50:00|4122.6|4120.8|4119.9|4118.1|4124.3|4122.5|4119.3|4117.5|0
1668020100000|2022-11-09 18:55:00|4120.1|4118.3|4128.3|4126.5|4128.4|4126.6|4116.3|4114.5|0
1668020400000|2022-11-09 19:00:00|4128.1|4126.3|4134.2|4132.4|4135|4133.2|4127.1|4125.3|0
1668020700000|2022-11-09 19:05:00|4133.3|4131.5|4138.1|4136.3|4140.8|4139|4131|4129.2|0
1668021000000|2022-11-09 19:10:00|4138|4136.2|4140.7|4138.9|4141.6|4139.8|4133.4|4131.6|0
1668021300000|2022-11-09 19:15:00|4140.5|4138.7|4140.2|4138.4|4141.6|4139.8|4134.9|4133.1|0
1668021600000|2022-11-09 19:20:00|4140.3|4138.5|4136.1|4134.3|4141.1|4139.3|4133.2|4131.4|0
1668021900000|2022-11-09 19:25:00|4136|4134.2|4141.3|4139.5|4142|4140.2|4135.7|4133.9|0
1668022200000|2022-11-09 19:30:00|4141.4|4139.6|4124.4|4122.6|4141.5|4139.7|4124|4122.2|0
1668022500000|2022-11-09 19:35:00|4124.5|4122.7|4117.8|4116|4126.6|4124.8|4115.3|4113.5|0
1668022800000|2022-11-09 19:40:00|4117.7|4115.9|4123.8|4122|4126.5|4124.7|4115.1|4113.3|0
1668023100000|2022-11-09 19:45:00|4123.7|4121.9|4118.1|4116.3|4126.1|4124.3|4114.2|4112.4|0
1668023400000|2022-11-09 19:50:00|4118.5|4116.7|4116.4|4114.6|4120.2|4118.4|4113|4111.2|0
1668023700000|2022-11-09 19:55:00|4116.3|4114.5|4116|4114.2|4116.7|4114.9|4113|4111.2|0
1668024000000|2022-11-09 20:00:00|4115.5|4113.7|4125.6|4123.8|4125.7|4123.9|4113.7|4111.9|0
1668024300000|2022-11-09 20:05:00|4126.2|4124.4|4131.4|4129.6|4136.9|4135.1|4125.5|4123.7|0
1668024600000|2022-11-09 20:10:00|4130.9|4129.1|4127.2|4125.4|4132.2|4130.4|4126.7|4124.9|0
1668024900000|2022-11-09 20:15:00|4127.1|4125.3|4132.5|4130.7|4132.5|4130.7|4126.5|4124.7|0
1668025200000|2022-11-09 20:20:00|4132.4|4130.6|4126.2|4124.4|4134.3|4132.5|4125.8|4124|0
1668025500000|2022-11-09 20:25:00|4126.4|4124.6|4129.7|4127.9|4131.3|4129.5|4124.5|4122.7|0
1668025800000|2022-11-09 20:30:00|4129.6|4127.8|4131.6|4129.8|4132.5|4130.7|4123.4|4121.6|0
1668026100000|2022-11-09 20:35:00|4130.6|4128.8|4121.8|4120|4132.2|4130.4|4121.8|4120|0
1668026400000|2022-11-09 20:40:00|4121.6|4119.8|4115|4113.2|4122|4120.2|4115|4113.2|0
1668026700000|2022-11-09 20:45:00|4115.4|4113.6|4106.8|4105|4118.8|4117|4103.6|4101.8|0
1668027000000|2022-11-09 20:50:00|4109.4|4107.6|4111|4109.2|4119.4|4117.6|4108.4|4106.6|0
1668027300000|2022-11-09 20:55:00|4109.7|4107.9|4109.1|4107.3|4113.6|4111.8|4107.8|4106|0
1668027600000|2022-11-09 21:00:00|4109.7|4106.7|4110.3|4107.3|4112.2|4109.2|4107.2|4104.2|0
1668027900000|2022-11-09 21:05:00|4110.2|4107.2|4110.6|4107.6|4111|4108|4110|4107|0
1668028200000|2022-11-09 21:10:00|4110.7|4107.7|4111|4108|4112|4109|4109.7|4106.7|0
1668028500000|2022-11-09 21:15:00|4110.9|4107.9|4110|4107|4111.2|4108.2|4109.3|4106.3|0
1668028800000|2022-11-09 21:20:00|4110.3|4107.3|4110|4107|4110.5|4107.5|4109.9|4106.9|0
1668029100000|2022-11-09 21:25:00|4110.1|4107.1|4110.1|4107.1|4111|4108|4110|4107|0
1668029400000|2022-11-09 21:30:00|4110|4107|4110.7|4107.7|4111|4108|4109.1|4106.1|0
1668029700000|2022-11-09 21:35:00|4110.8|4107.8|4109.2|4106.2|4111|4108|4109.1|4106.1|0
1668030000000|2022-11-09 21:40:00|4109.1|4106.1|4110.8|4107.8|4112.5|4109.5|4108.9|4105.9|0
1668030300000|2022-11-09 21:45:00|4110.9|4107.9|4110.2|4107.2|4111.5|4108.5|4107.5|4104.5|0
1668030600000|2022-11-09 21:50:00|4110.3|4107.3|4110|4107|4111.1|4108.1|4109.8|4106.8|0
1668030900000|2022-11-09 21:55:00|4109.9|4106.9|4108.2|4105.2|4110.1|4107.1|4108.1|4105.1|0
1668031200000|2022-11-09 22:00:00|4108.3|4105.3|4108|4105|4109.2|4106.2|4107.1|4104.1|0
1668031500000|2022-11-09 22:05:00|4107.9|4104.9|4106.6|4103.6|4108.1|4105.1|4106.3|4103.3|0
1668031800000|2022-11-09 22:10:00|4106.5|4103.5|4106.1|4103.1|4107.2|4104.2|4105.7|4102.7|0
1668032100000|2022-11-09 22:15:00|4106|4103|4105.3|4102.3|4106|4103|4105.1|4102.1|0
1668032400000|2022-11-09 22:20:00|4105.2|4102.2|4105.4|4102.4|4106.1|4103.1|4104.9|4101.9|0
1668032700000|2022-11-09 22:25:00|4105.5|4102.5|4105.3|4102.3|4105.9|4102.9|4105|4102|0
1668033000000|2022-11-09 22:30:00|4105.4|4102.4|4105.3|4102.3|4106.2|4103.2|4104.9|4101.9|0
1668033300000|2022-11-09 22:35:00|4105.2|4102.2|4105.7|4102.7|4105.8|4102.8|4104.9|4101.9|0
1668033600000|2022-11-09 22:40:00|4105.6|4102.6|4106.2|4103.2|4106.7|4103.7|4105.6|4102.6|0
1668033900000|2022-11-09 22:45:00|4107|4104|4105.9|4102.9|4107|4104|4105.9|4102.9|0
1668034200000|2022-11-09 22:50:00|4105.8|4102.8|4106.1|4103.1|4106.3|4103.3|4105.7|4102.7|0
1668034500000|2022-11-09 22:55:00|4106.3|4103.3|4108.9|4105.9|4108.9|4105.9|4106|4103|0
1668034800000|2022-11-09 23:00:00|4108.4|4105.4|4110.9|4107.9|4111.5|4108.5|4108.4|4105.4|0
1668035100000|2022-11-09 23:05:00|4111|4108|4108.5|4105.5|4111.1|4108.1|4108.4|4105.4|0
1668035400000|2022-11-09 23:10:00|4108.4|4105.4|4106.9|4103.9|4108.4|4105.4|4106.8|4103.8|0
1668035700000|2022-11-09 23:15:00|4107|4104|4107.1|4104.1|4107.4|4104.4|4106.3|4103.3|0
1668036000000|2022-11-09 23:20:00|4107|4104|4107.8|4104.8|4108.2|4105.2|4107|4104|0
1668036300000|2022-11-09 23:25:00|4107.1|4104.1|4107.5|4104.5|4107.5|4104.5|4106.5|4103.5|0
1668036600000|2022-11-09 23:30:00|4107.4|4104.4|4107.1|4104.1|4107.6|4104.6|4107.1|4104.1|0
1668036900000|2022-11-09 23:35:00|4107|4104|4107|4104|4107.4|4104.4|4106.7|4103.7|0
1668037200000|2022-11-09 23:40:00|4106.9|4103.9|4106.9|4103.9|4107.4|4104.4|4106.6|4103.6|0
1668037500000|2022-11-09 23:45:00|4106.8|4103.8|4107.9|4104.9|4108.1|4105.1|4106.7|4103.7|0
1668037800000|2022-11-09 23:50:00|4107.8|4104.8|4107.9|4104.9|4108.8|4105.8|4107.2|4104.2|0
1668038100000|2022-11-09 23:55:00|4108.1|4105.1|4107.5|4104.5|4108.4|4105.4|4107.3|4104.3|0
1668038400000|2022-11-10 00:00:00|4107.4|4104.4|4107.2|4104.2|4107.7|4104.7|4107.1|4104.1|0
1668038700000|2022-11-10 00:05:00|4107.3|4104.3|4109.6|4106.6|4109.7|4106.7|4106.8|4103.8|0
1668039000000|2022-11-10 00:10:00|4109.7|4106.7|4109.6|4106.6|4111.2|4108.2|4109.1|4106.1|0
1668039300000|2022-11-10 00:15:00|4109.5|4106.5|4109.8|4106.8|4110|4107|4108.9|4105.9|0
1668039600000|2022-11-10 00:20:00|4109.7|4106.7|4112.8|4109.8|4113.3|4110.3|4109.7|4106.7|0
1668039900000|2022-11-10 00:25:00|4112.6|4109.6|4112.9|4109.9|4114.2|4111.2|4112.4|4109.4|0
1668040200000|2022-11-10 00:30:00|4112.7|4109.7|4110.9|4107.9|4112.8|4109.8|4110.6|4107.6|0
1668040500000|2022-11-10 00:35:00|4110.8|4107.8|4113.2|4110.2|4113.2|4110.2|4110.2|4107.2|0
1668040800000|2022-11-10 00:40:00|4113.3|4110.3|4115.5|4112.5|4116|4113|4113.2|4110.2|0
1668041100000|2022-11-10 00:45:00|4115.4|4112.4|4115.6|4112.6|4116.6|4113.6|4114.3|4111.3|0
1668041400000|2022-11-10 00:50:00|4115.4|4112.4|4113.4|4110.4|4115.4|4112.4|4113.1|4110.1|0
1668041700000|2022-11-10 00:55:00|4113.3|4110.3|4115.4|4110.4|4115.7|4111.4|4112.4|4109.4|0
1668042000000|2022-11-10 01:00:00|4115.2|4110.2|4117|4112|4117.4|4112.4|4115.2|4110.2|0
1668042300000|2022-11-10 01:05:00|4117.1|4112.1|4118.4|4113.4|4120.5|4115.5|4116|4111|0
1668042600000|2022-11-10 01:10:00|4118.5|4113.5|4118.5|4113.5|4119.6|4114.6|4116.7|4111.7|0
1668042900000|2022-11-10 01:15:00|4118.6|4113.6|4120.5|4115.5|4120.9|4115.9|4117.7|4112.7|0
1668043200000|2022-11-10 01:20:00|4120.4|4115.4|4118.2|4113.2|4120.4|4115.4|4116.3|4111.3|0
1668043500000|2022-11-10 01:25:00|4118.3|4113.3|4118.5|4113.5|4119.5|4114.5|4117.1|4112.1|0
1668043800000|2022-11-10 01:30:00|4118.4|4113.4|4116.4|4111.4|4118.6|4113.6|4114.8|4109.8|0
1668044100000|2022-11-10 01:35:00|4116.5|4111.5|4117.3|4112.3|4118.4|4113.4|4115.8|4110.8|0
1668044400000|2022-11-10 01:40:00|4117.2|4112.2|4115.6|4110.6|4118.5|4113.5|4115.4|4110.4|0
1668044700000|2022-11-10 01:45:00|4115.5|4110.5|4114.7|4109.7|4115.9|4110.9|4112.7|4107.7|0
1668045000000|2022-11-10 01:50:00|4114.6|4109.6|4117.3|4112.3|4117.8|4112.8|4113.7|4108.7|0
1668045300000|2022-11-10 01:55:00|4117.4|4112.4|4114.9|4109.9|4118.3|4113.3|4114.8|4109.8|0
1668045600000|2022-11-10 02:00:00|4114.7|4109.7|4115|4110|4116.6|4111.6|4114.3|4109.3|0
1668045900000|2022-11-10 02:05:00|4115.1|4110.1|4110.9|4105.9|4115.2|4110.2|4109.4|4104.4|0
1668046200000|2022-11-10 02:10:00|4111.2|4106.2|4109.6|4104.6|4112|4107|4109.3|4104.3|0
1668046500000|2022-11-10 02:15:00|4109.5|4104.5|4111.4|4106.4|4111.6|4106.6|4109|4104|0
1668046800000|2022-11-10 02:20:00|4111.3|4106.3|4110.9|4105.9|4112.1|4107.1|4109|4104|0
1668047100000|2022-11-10 02:25:00|4110.8|4105.8|4110.9|4105.9|4112.8|4107.8|4110.1|4105.1|0
1668047400000|2022-11-10 02:30:00|4111|4106|4113|4108|4113.9|4108.9|4110.7|4105.7|0
1668047700000|2022-11-10 02:35:00|4113.2|4108.2|4115.1|4110.1|4115.3|4110.3|4112.8|4107.8|0
1668048000000|2022-11-10 02:40:00|4115.2|4110.2|4115|4110|4115.5|4110.5|4111.3|4106.3|0
1668048300000|2022-11-10 02:45:00|4114.9|4109.9|4111.9|4106.9|4115|4110|4109.3|4104.3|0
1668048600000|2022-11-10 02:50:00|4112|4107|4111.4|4106.4|4113.3|4108.3|4109.9|4104.9|0
1668048900000|2022-11-10 02:55:00|4111.6|4106.6|4114.2|4109.2|4114.5|4109.5|4111.4|4106.4|0
1668049200000|2022-11-10 03:00:00|4114.3|4109.3|4115.3|4110.3|4116.2|4111.2|4112.3|4107.3|0
1668049500000|2022-11-10 03:05:00|4115.4|4110.4|4117.4|4112.4|4118.7|4113.7|4115.4|4110.4|0
1668049800000|2022-11-10 03:10:00|4117.6|4112.6|4117.7|4112.7|4118.1|4113.1|4116.3|4111.3|0
1668050100000|2022-11-10 03:15:00|4117.8|4112.8|4116.4|4111.4|4118.8|4113.8|4115.9|4110.9|0
1668050400000|2022-11-10 03:20:00|4116.3|4111.3|4117.2|4112.2|4118.8|4113.8|4116|4111|0
1668050700000|2022-11-10 03:25:00|4117.1|4112.1|4115.4|4110.4|4117.3|4112.3|4114.9|4109.9|0
1668051000000|2022-11-10 03:30:00|4115.2|4110.2|4115.8|4110.8|4116.8|4111.8|4115|4110|0
1668051300000|2022-11-10 03:35:00|4115.7|4110.7|4116.4|4111.4|4116.9|4111.9|4115.5|4110.5|0
1668051600000|2022-11-10 03:40:00|4116.5|4111.5|4116.1|4111.1|4116.8|4111.8|4115.3|4110.3|0
1668051900000|2022-11-10 03:45:00|4116.4|4111.4|4115.4|4110.4|4116.7|4111.7|4115.1|4110.1|0
1668052200000|2022-11-10 03:50:00|4115.5|4110.5|4113.8|4108.8|4115.8|4110.8|4113.2|4108.2|0
1668052500000|2022-11-10 03:55:00|4113.9|4108.9|4114.6|4109.6|4115.2|4110.2|4112.5|4107.5|0
1668052800000|2022-11-10 04:00:00|4114.5|4109.5|4113.6|4108.6|4115.5|4110.5|4113.6|4108.6|0
1668053100000|2022-11-10 04:05:00|4113.7|4108.7|4114.2|4109.2|4114.7|4109.7|4113.2|4108.2|0
1668053400000|2022-11-10 04:10:00|4114.1|4109.1|4114.8|4109.8|4115.6|4110.6|4113.8|4108.8|0
1668053700000|2022-11-10 04:15:00|4114.9|4109.9|4114.6|4109.6|4115.5|4110.5|4113.7|4108.7|0
1668054000000|2022-11-10 04:20:00|4114.5|4109.5|4117.7|4112.7|4117.9|4112.9|4114.4|4109.4|0
1668054300000|2022-11-10 04:25:00|4117.9|4112.9|4117.5|4112.5|4119.6|4114.6|4117.1|4112.1|0
1668054600000|2022-11-10 04:30:00|4117.4|4112.4|4117.5|4112.5|4118.1|4113.1|4116.2|4111.2|0
1668054900000|2022-11-10 04:35:00|4117.6|4112.6|4117.5|4112.5|4118.6|4113.6|4117.3|4112.3|0
1668055200000|2022-11-10 04:40:00|4117.6|4112.6|4117.7|4112.7|4117.9|4112.9|4116.8|4111.8|0
1668055500000|2022-11-10 04:45:00|4117.8|4112.8|4117.7|4112.7|4118.1|4113.1|4116.4|4111.4|0
1668055800000|2022-11-10 04:50:00|4117.6|4112.6|4120.3|4115.3|4120.3|4115.3|4117.5|4112.5|0
1668056100000|2022-11-10 04:55:00|4120.2|4115.2|4120.4|4115.4|4121.1|4116.1|4119.5|4114.5|0
1668056400000|2022-11-10 05:00:00|4120.5|4115.5|4120.7|4115.7|4121|4116|4118.8|4113.8|0
1668056700000|2022-11-10 05:05:00|4120.6|4115.6|4124.7|4119.7|4124.9|4119.9|4120.1|4115.1|0
1668057000000|2022-11-10 05:10:00|4124.6|4119.6|4122.9|4117.9|4125.5|4120.5|4122.3|4117.3|0
1668057300000|2022-11-10 05:15:00|4123|4118|4123.1|4118.1|4124.4|4119.4|4122.1|4117.1|0
1668057600000|2022-11-10 05:20:00|4123.2|4118.2|4122.5|4117.5|4124|4119|4121.8|4116.8|0
1668057900000|2022-11-10 05:25:00|4122.6|4117.6|4121.4|4116.4|4123.7|4118.7|4120.8|4115.8|0
1668058200000|2022-11-10 05:30:00|4121.5|4116.5|4120.7|4115.7|4121.6|4116.6|4119.9|4114.9|0
1668058500000|2022-11-10 05:35:00|4120.6|4115.6|4121.2|4116.2|4122.1|4117.1|4120.5|4115.5|0
1668058800000|2022-11-10 05:40:00|4121.3|4116.3|4121.4|4116.4|4122.1|4117.1|4119.9|4114.9|0
1668059100000|2022-11-10 05:45:00|4121.5|4116.5|4121.8|4116.8|4122.8|4117.8|4121.2|4116.2|0
1668059400000|2022-11-10 05:50:00|4121.7|4116.7|4122.4|4117.4|4123|4118|4120.5|4115.5|0
1668059700000|2022-11-10 05:55:00|4122.5|4117.5|4122.8|4117.8|4124.1|4119.1|4122.1|4117.1|0
1668060000000|2022-11-10 06:00:00|4123|4118|4122.8|4117.8|4123.3|4118.3|4120.2|4115.2|0
1668060300000|2022-11-10 06:05:00|4122.9|4117.9|4123|4118|4123.5|4118.5|4121.4|4116.4|0
1668060600000|2022-11-10 06:10:00|4123.1|4118.1|4123.6|4118.6|4123.7|4118.7|4122.5|4117.5|0
1668060900000|2022-11-10 06:15:00|4123.7|4118.7|4121.2|4116.2|4124.7|4119.7|4121.1|4116.1|0
1668061200000|2022-11-10 06:20:00|4121.1|4116.1|4120.4|4115.4|4121.5|4116.5|4119.7|4114.7|0
1668061500000|2022-11-10 06:25:00|4120.6|4115.6|4118.1|4113.1|4121.4|4116.4|4117.2|4112.2|0
1668061800000|2022-11-10 06:30:00|4118.3|4113.3|4117.5|4112.5|4118.9|4113.9|4116.7|4111.7|0
1668062100000|2022-11-10 06:35:00|4117.6|4112.6|4118.8|4113.8|4119|4114|4117.5|4112.5|0
1668062400000|2022-11-10 06:40:00|4118.9|4113.9|4119|4114|4119.1|4114.1|4117.3|4112.3|0
1668062700000|2022-11-10 06:45:00|4118.8|4113.8|4119.6|4114.6|4120.2|4115.2|4118.7|4113.7|0
1668063000000|2022-11-10 06:50:00|4119.8|4114.8|4120.1|4115.1|4120.4|4115.4|4118.8|4113.8|0
1668063300000|2022-11-10 06:55:00|4120|4115|4121.7|4116.7|4121.9|4116.9|4119.4|4114.4|0
1668063600000|2022-11-10 07:00:00|4121.8|4116.8|4123.6|4118.6|4124.2|4119.2|4118.8|4113.8|0
1668063900000|2022-11-10 07:05:00|4123.7|4118.7|4123.3|4118.3|4126|4121|4122.8|4117.8|0
1668064200000|2022-11-10 07:10:00|4123.6|4118.6|4121.4|4116.4|4123.7|4118.7|4119.7|4114.7|0
1668064500000|2022-11-10 07:15:00|4121.6|4116.6|4122.4|4117.4|4124|4119|4121.5|4116.5|0
1668064800000|2022-11-10 07:20:00|4122.5|4117.5|4117.2|4112.2|4122.5|4117.5|4117.1|4112.1|0
1668065100000|2022-11-10 07:25:00|4117.4|4112.4|4111.6|4106.6|4118.2|4113.2|4111.6|4106.6|0
1668065400000|2022-11-10 07:30:00|4111.5|4106.5|4108.7|4103.7|4111.7|4106.7|4108.2|4103.2|0
1668065700000|2022-11-10 07:35:00|4108.8|4103.8|4111.7|4106.7|4111.8|4106.8|4108.3|4103.3|0
1668066000000|2022-11-10 07:40:00|4111.6|4106.6|4114.5|4109.5|4115.2|4110.2|4111|4106|0
1668066300000|2022-11-10 07:45:00|4114.6|4109.6|4113.2|4108.2|4115.2|4110.2|4112.6|4107.6|0
1668066600000|2022-11-10 07:50:00|4113.1|4108.1|4113.1|4108.1|4114.7|4109.7|4111.7|4106.7|0
1668066900000|2022-11-10 07:55:00|4112.9|4107.9|4114.6|4109.6|4115.9|4110.9|4112.7|4107.7|0
1668067200000|2022-11-10 08:00:00|4114.7|4109.7|4118.4|4113.4|4120.3|4115.3|4112.3|4107.3|0
1668067500000|2022-11-10 08:05:00|4118.5|4113.5|4120.4|4115.4|4122.9|4117.9|4117.4|4112.4|0
1668067800000|2022-11-10 08:10:00|4120.7|4115.7|4115.3|4110.3|4121.2|4116.2|4114.9|4109.9|0
1668068100000|2022-11-10 08:15:00|4115.4|4110.4|4121.4|4116.4|4121.7|4116.7|4113.4|4108.4|0
1668068400000|2022-11-10 08:20:00|4121.3|4116.3|4117.5|4112.5|4121.8|4116.8|4116.8|4111.8|0
1668068700000|2022-11-10 08:25:00|4117.6|4112.6|4121.7|4116.7|4123.2|4118.2|4117.1|4112.1|0
1668069000000|2022-11-10 08:30:00|4121.9|4116.9|4122.9|4117.9|4123.7|4118.7|4119.8|4114.8|0
1668069300000|2022-11-10 08:35:00|4123|4118|4126.1|4121.1|4126.5|4121.5|4121.3|4116.3|0
1668069600000|2022-11-10 08:40:00|4126.2|4121.2|4127|4122|4128.3|4123.3|4123.7|4118.7|0
1668069900000|2022-11-10 08:45:00|4126.8|4121.8|4123|4118|4127.4|4122.4|4121.3|4116.3|0
1668070200000|2022-11-10 08:50:00|4123.2|4118.2|4121.5|4116.5|4123.3|4118.3|4120.1|4115.1|0
1668070500000|2022-11-10 08:55:00|4121.6|4116.6|4119.1|4114.1|4123.1|4118.1|4119|4114|0
1668070800000|2022-11-10 09:00:00|4119|4114|4111.3|4108.3|4119.4|4115.4|4109.9|4106.9|0
1668071100000|2022-11-10 09:05:00|4111.4|4108.4|4112.1|4109.1|4112.5|4109.5|4109.1|4106.1|0
1668071400000|2022-11-10 09:10:00|4112.4|4109.4|4111.4|4108.4|4114.6|4111.6|4111.3|4108.3|0
1668071700000|2022-11-10 09:15:00|4111.2|4108.2|4109.7|4106.7|4112.4|4109.4|4108.7|4105.7|0
1668072000000|2022-11-10 09:20:00|4109.6|4106.6|4113.2|4110.2|4113.8|4110.8|4108.6|4105.6|0
1668072300000|2022-11-10 09:25:00|4113|4110|4114.9|4111.9|4115|4112|4112|4109|0
1668072600000|2022-11-10 09:30:00|4114.7|4111.7|4114.4|4111.4|4117.3|4114.3|4114.1|4111.1|0
1668072900000|2022-11-10 09:35:00|4114.5|4111.5|4120.3|4117.3|4120.3|4117.3|4114.4|4111.4|0
1668073200000|2022-11-10 09:40:00|4120.4|4117.4|4118.9|4115.9|4120.6|4117.6|4118.5|4115.5|0
1668073500000|2022-11-10 09:45:00|4119.1|4116.1|4121.2|4118.2|4122.9|4119.9|4117.9|4114.9|0
1668073800000|2022-11-10 09:50:00|4121.1|4118.1|4118|4115|4123.7|4120.7|4118|4115|0
1668074100000|2022-11-10 09:55:00|4117.9|4114.9|4116.8|4113.8|4118.5|4115.5|4116.5|4113.5|0
1668074400000|2022-11-10 10:00:00|4116.5|4113.5|4116.6|4113.6|4118|4115|4115.8|4112.8|0
1668074700000|2022-11-10 10:05:00|4116.7|4113.7|4118.4|4115.4|4118.9|4115.9|4116.3|4113.3|0
1668075000000|2022-11-10 10:10:00|4118.3|4115.3|4115.1|4112.1|4118.3|4115.3|4114.2|4111.2|0
1668075300000|2022-11-10 10:15:00|4115.2|4112.2|4114.8|4111.8|4116.6|4113.6|4113|4110|0
1668075600000|2022-11-10 10:20:00|4114.7|4111.7|4114.6|4111.6|4115.2|4112.2|4113.7|4110.7|0
1668075900000|2022-11-10 10:25:00|4114.5|4111.5|4114.1|4111.1|4114.8|4111.8|4110.9|4107.9|0
1668076200000|2022-11-10 10:30:00|4114.6|4111.6|4114.8|4111.8|4115.3|4112.3|4114|4111|0
1668076500000|2022-11-10 10:35:00|4114.7|4111.7|4113.9|4110.9|4115.1|4112.1|4112.4|4109.4|0
1668076800000|2022-11-10 10:40:00|4114|4111|4114.5|4111.5|4114.8|4111.8|4113.6|4110.6|0
1668077100000|2022-11-10 10:45:00|4114.7|4111.7|4114.6|4111.6|4115.5|4112.5|4113.9|4110.9|0
1668077400000|2022-11-10 10:50:00|4114.3|4111.3|4114.3|4111.3|4114.6|4111.6|4113.4|4110.4|0
1668077700000|2022-11-10 10:55:00|4114.2|4111.2|4120.3|4117.3|4120.3|4117.3|4113.6|4110.6|0
1668078000000|2022-11-10 11:00:00|4120.8|4117.8|4126.3|4123.3|4127.8|4124.8|4118.6|4115.6|0
1668078300000|2022-11-10 11:05:00|4126.4|4123.4|4124.4|4121.4|4126.6|4123.6|4121.4|4118.4|0
1668078600000|2022-11-10 11:10:00|4124.3|4121.3|4126.6|4123.6|4127.5|4124.5|4124.3|4121.3|0
1668078900000|2022-11-10 11:15:00|4126.7|4123.7|4126.5|4123.5|4127.9|4124.9|4125.5|4122.5|0
1668079200000|2022-11-10 11:20:00|4127.1|4124.1|4132.8|4129.8|4133|4130|4127.1|4124.1|0
1668079500000|2022-11-10 11:25:00|4132.6|4129.6|4138.9|4135.9|4140.7|4137.7|4132.5|4129.5|0
1668079800000|2022-11-10 11:30:00|4138.8|4135.8|4134.6|4131.6|4139|4136|4133|4130|0
1668080100000|2022-11-10 11:35:00|4134.5|4131.5|4133.8|4130.8|4134.6|4131.6|4130.8|4127.8|0
1668080400000|2022-11-10 11:40:00|4133.9|4130.9|4134.8|4131.8|4135.7|4132.7|4132.7|4129.7|0
1668080700000|2022-11-10 11:45:00|4134.9|4131.9|4133.6|4130.6|4135.3|4132.3|4133.5|4130.5|0
1668081000000|2022-11-10 11:50:00|4133.5|4130.5|4132.4|4129.4|4133.8|4130.8|4131.7|4128.7|0
1668081300000|2022-11-10 11:55:00|4132.5|4129.5|4131|4128|4133.3|4130.3|4131|4128|0
1668081600000|2022-11-10 12:00:00|4130.9|4127.9|4126.9|4123.9|4132|4129|4126.3|4123.3|0
1668081900000|2022-11-10 12:05:00|4127|4124|4125.2|4122.2|4127.1|4124.1|4125.1|4122.1|0
1668082200000|2022-11-10 12:10:00|4125.1|4122.1|4128|4125|4128.5|4125.5|4125|4122|0
1668082500000|2022-11-10 12:15:00|4127.7|4124.7|4127.1|4124.1|4128.1|4125.1|4126.8|4123.8|0
1668082800000|2022-11-10 12:20:00|4127.2|4124.2|4126.2|4123.2|4127.9|4124.9|4125.1|4122.1|0
1668083100000|2022-11-10 12:25:00|4126.3|4123.3|4125.8|4122.8|4126.3|4123.3|4124.6|4121.6|0
1668083400000|2022-11-10 12:30:00|4125.9|4122.9|4123.4|4120.4|4126|4123|4123.4|4120.4|0
1668083700000|2022-11-10 12:35:00|4123.3|4120.3|4122.6|4119.6|4123.8|4120.8|4121.8|4118.8|0
1668084000000|2022-11-10 12:40:00|4122.7|4119.7|4118|4115|4122.7|4119.7|4117.7|4114.7|0
1668084300000|2022-11-10 12:45:00|4117.9|4114.9|4116.5|4113.5|4118.1|4115.1|4116.3|4113.3|0
1668084600000|2022-11-10 12:50:00|4116.6|4113.6|4113.4|4110.4|4117.7|4114.7|4113.4|4110.4|0
1668084900000|2022-11-10 12:55:00|4113.5|4110.5|4118.2|4115.2|4118.3|4115.3|4113.5|4110.5|0
1668085200000|2022-11-10 13:00:00|4118.6|4115.6|4119.3|4116.3|4119.3|4116.3|4116.7|4113.7|0
1668085500000|2022-11-10 13:05:00|4119.2|4116.2|4116.2|4113.2|4119.2|4116.2|4115.6|4112.6|0
1668085800000|2022-11-10 13:10:00|4116.3|4113.3|4124.5|4121.5|4124.5|4121.5|4115.7|4112.7|0
1668086100000|2022-11-10 13:15:00|4124.7|4121.7|4121.7|4118.7|4124.7|4121.7|4120.4|4117.4|0
1668086400000|2022-11-10 13:20:00|4121.5|4118.5|4120.3|4117.3|4122.1|4119.1|4120.2|4117.2|0
1668086700000|2022-11-10 13:25:00|4120.2|4117.2|4122.2|4119.2|4126.4|4123.4|4120.2|4117.2|0
1668087000000|2022-11-10 13:30:00|4120.3|4117.3|4272.7|4269.7|4273.3|4270.3|4120.3|4117.3|0
1668087300000|2022-11-10 13:35:00|4272.5|4269.5|4291.5|4288.5|4292.2|4289.2|4270.8|4267.8|0
1668087600000|2022-11-10 13:40:00|4292|4289|4293.5|4290.5|4293.9|4290.9|4283.1|4280.1|0
1668087900000|2022-11-10 13:45:00|4293.7|4290.7|4311|4308|4312.3|4309.3|4293.7|4290.7|0
1668088200000|2022-11-10 13:50:00|4311.1|4308.1|4301.5|4298.5|4311.1|4308.1|4299.4|4296.4|0
1668088500000|2022-11-10 13:55:00|4302|4299|4316.6|4313.6|4317.2|4314.2|4300.7|4297.7|0
1668088800000|2022-11-10 14:00:00|4317.3|4314.3|4308.2|4305.2|4318.2|4315.2|4308.2|4305.2|0
1668089100000|2022-11-10 14:05:00|4310|4307|4317.4|4314.4|4317.6|4314.6|4309.9|4306.9|0
1668089400000|2022-11-10 14:10:00|4317.5|4314.5|4332.5|4329.5|4333|4330|4317.2|4314.2|0
1668089700000|2022-11-10 14:15:00|4332.7|4329.7|4341|4338|4341|4338|4330.9|4327.9|0
1668090000000|2022-11-10 14:20:00|4340.5|4337.5|4353.3|4350.3|4353.4|4350.4|4339|4336|0
1668090300000|2022-11-10 14:25:00|4346.3|4343.3|4344.1|4341.1|4355.4|4352.4|4341.4|4338.4|0
1668090600000|2022-11-10 14:30:00|4347.5|4344.5|4337.4|4335.6|4356.2|4354.4|4328.7|4326.9|0
1668090900000|2022-11-10 14:35:00|4337.7|4335.9|4325|4323.2|4355.8|4354|4318.3|4316.5|0
1668091200000|2022-11-10 14:40:00|4324.8|4323|4308.1|4306.3|4329.3|4327.5|4288|4286.2|0
1668091500000|2022-11-10 14:45:00|4311.2|4309.4|4350.4|4348.6|4351.5|4349.7|4308.5|4306.7|0
1668091800000|2022-11-10 14:50:00|4350.5|4348.7|4371.6|4369.8|4374.7|4372.9|4348|4346.2|0
1668092100000|2022-11-10 14:55:00|4373.3|4371.5|4393.6|4391.8|4394.6|4392.8|4372.7|4370.9|0
1668092400000|2022-11-10 15:00:00|4395.3|4393.5|4390.8|4389|4405.8|4404|4387.7|4385.9|0
1668092700000|2022-11-10 15:05:00|4390.9|4389.1|4394.3|4392.5|4397.9|4396.1|4385.4|4383.6|0
1668093000000|2022-11-10 15:10:00|4395.9|4394.1|4390.3|4388.5|4404.8|4403|4390.3|4388.5|0
1668093300000|2022-11-10 15:15:00|4390.1|4388.3|4383.2|4381.4|4397.4|4395.6|4374.6|4372.8|0
1668093600000|2022-11-10 15:20:00|4383.1|4381.3|4386.2|4384.4|4392.7|4390.9|4376.5|4374.7|0
1668093900000|2022-11-10 15:25:00|4386|4384.2|4381.2|4379.4|4386.1|4384.3|4375.6|4373.8|0
1668094200000|2022-11-10 15:30:00|4381.3|4379.5|4367.6|4365.8|4384.5|4382.7|4358.6|4356.8|0
1668094500000|2022-11-10 15:35:00|4367.1|4365.3|4348.2|4346.4|4369.4|4367.6|4347.9|4346.1|0
1668094800000|2022-11-10 15:40:00|4348.1|4346.3|4379.5|4377.7|4382|4380.2|4345.8|4344|0
1668095100000|2022-11-10 15:45:00|4379.4|4377.6|4394.1|4392.3|4394.6|4392.8|4372.7|4370.9|0
1668095400000|2022-11-10 15:50:00|4394|4392.2|4399|4397.2|4406.3|4404.5|4392.3|4390.5|0
1668095700000|2022-11-10 15:55:00|4398.9|4397.1|4402.9|4401.1|4405.7|4403.9|4392.6|4390.8|0
1668096000000|2022-11-10 16:00:00|4402.7|4400.9|4398.5|4396.7|4414.5|4412.7|4397.5|4395.7|0
1668096300000|2022-11-10 16:05:00|4399.7|4397.9|4392.6|4390.8|4411.2|4409.4|4391.3|4389.5|0
1668096600000|2022-11-10 16:10:00|4392.4|4390.6|4416|4414.2|4416|4414.2|4389.8|4388|0
1668096900000|2022-11-10 16:15:00|4415.9|4414.1|4408.5|4406.7|4415.9|4414.1|4405.1|4403.3|0
1668097200000|2022-11-10 16:20:00|4408.4|4406.6|4411.3|4409.5|4416.4|4414.6|4406.3|4404.5|0
1668097500000|2022-11-10 16:25:00|4410.9|4409.1|4410.7|4408.9|4412.4|4410.6|4403.7|4401.9|0
1668097800000|2022-11-10 16:30:00|4411.1|4409.3|4421.4|4419.6|4424.3|4422.5|4410.8|4409|0
1668098100000|2022-11-10 16:35:00|4421.6|4419.8|4428.9|4427.1|4429.2|4427.4|4415.6|4413.8|0
1668098400000|2022-11-10 16:40:00|4428.8|4427|4421|4419.2|4429.9|4428.1|4419.9|4418.1|0
1668098700000|2022-11-10 16:45:00|4421.3|4419.5|4432.8|4431|4432.8|4431|4420.9|4419.1|0
1668099000000|2022-11-10 16:50:00|4432.6|4430.8|4435.7|4433.9|4436.6|4434.8|4429.2|4427.4|0
1668099300000|2022-11-10 16:55:00|4435.5|4433.7|4442.3|4440.5|4442.9|4441.1|4435.5|4433.7|0
1668099600000|2022-11-10 17:00:00|4441.2|4439.4|4441.3|4439.5|4444.5|4442.7|4437.1|4435.3|0
1668099900000|2022-11-10 17:05:00|4441.4|4439.6|4437.7|4435.9|4442.9|4441.1|4432.8|4431|0
1668100200000|2022-11-10 17:10:00|4437.2|4435.4|4423.8|4422|4439|4437.2|4423.7|4421.9|0
1668100500000|2022-11-10 17:15:00|4423.6|4421.8|4429.8|4428|4430.5|4428.7|4423.6|4421.8|0
1668100800000|2022-11-10 17:20:00|4430.2|4428.4|4428.7|4426.9|4430.2|4428.4|4420.2|4418.4|0
1668101100000|2022-11-10 17:25:00|4428.9|4427.1|4427.4|4425.6|4431.2|4429.4|4425.3|4423.5|0
1668101400000|2022-11-10 17:30:00|4427.6|4425.8|4419.2|4417.4|4427.6|4425.8|4411.7|4409.9|0
1668101700000|2022-11-10 17:35:00|4419.8|4418|4409.6|4407.8|4424.5|4422.7|4409|4407.2|0
1668102000000|2022-11-10 17:40:00|4409.8|4408|4419.9|4418.1|4420.5|4418.7|4406.5|4404.7|0
1668102300000|2022-11-10 17:45:00|4420.2|4418.4|4410.4|4408.6|4420.2|4418.4|4405|4403.2|0
1668102600000|2022-11-10 17:50:00|4410.3|4408.5|4414.6|4412.8|4416.2|4414.4|4407.9|4406.1|0
1668102900000|2022-11-10 17:55:00|4414.4|4412.6|4407.7|4405.9|4420.2|4418.4|4405.9|4404.1|0
1668103200000|2022-11-10 18:00:00|4407.3|4405.5|4422|4420.2|4422.9|4421.1|4405|4403.2|0
1668103500000|2022-11-10 18:05:00|4421.9|4420.1|4425.4|4423.6|4426.7|4424.9|4418.7|4416.9|0
1668103800000|2022-11-10 18:10:00|4425.8|4424|4431.9|4430.1|4432.2|4430.4|4423.7|4421.9|0
1668104100000|2022-11-10 18:15:00|4431.8|4430|4430|4428.2|4435.9|4434.1|4427.1|4425.3|0
1668104400000|2022-11-10 18:20:00|4429.8|4428|4419.4|4417.6|4431.4|4429.6|4419.2|4417.4|0
1668104700000|2022-11-10 18:25:00|4418.9|4417.1|4424.2|4422.4|4424.5|4422.7|4417|4415.2|0
1668105000000|2022-11-10 18:30:00|4424.6|4422.8|4422.6|4420.8|4428.6|4426.8|4416.6|4414.8|0
1668105300000|2022-11-10 18:35:00|4422.7|4420.9|4422.8|4421|4427.7|4425.9|4421|4419.2|0
1668105600000|2022-11-10 18:40:00|4422.3|4420.5|4429.6|4427.8|4430.2|4428.4|4419.1|4417.3|0
1668105900000|2022-11-10 18:45:00|4429.5|4427.7|4439.5|4437.7|4440.9|4439.1|4429.5|4427.7|0
1668106200000|2022-11-10 18:50:00|4439.3|4437.5|4439.6|4437.8|4442.6|4440.8|4433.3|4431.5|0
1668106500000|2022-11-10 18:55:00|4440|4438.2|4440.2|4438.4|4443.2|4441.4|4435.4|4433.6|0
1668106800000|2022-11-10 19:00:00|4440.1|4438.3|4445.2|4443.4|4446.8|4445|4438|4436.2|0
1668107100000|2022-11-10 19:05:00|4445.1|4443.3|4443.3|4441.5|4446.7|4444.9|4439.3|4437.5|0
1668107400000|2022-11-10 19:10:00|4443.2|4441.4|4442.7|4440.9|4443.9|4442.1|4439.8|4438|0
1668107700000|2022-11-10 19:15:00|4442.6|4440.8|4439.8|4438|4444.5|4442.7|4439|4437.2|0
1668108000000|2022-11-10 19:20:00|4439.9|4438.1|4442.6|4440.8|4442.6|4440.8|4435.4|4433.6|0
1668108300000|2022-11-10 19:25:00|4442.5|4440.7|4445.8|4444|4447.2|4445.4|4440.9|4439.1|0
1668108600000|2022-11-10 19:30:00|4445.4|4443.6|4445.8|4444|4446.3|4444.5|4440|4438.2|0
1668108900000|2022-11-10 19:35:00|4445.5|4443.7|4447.1|4445.3|4450.3|4448.5|4442.2|4440.4|0
1668109200000|2022-11-10 19:40:00|4447|4445.2|4445.2|4443.4|4449.3|4447.5|4442.2|4440.4|0
1668109500000|2022-11-10 19:45:00|4445.1|4443.3|4445.1|4443.3|4448.9|4447.1|4443.9|4442.1|0
1668109800000|2022-11-10 19:50:00|4445|4443.2|4455.4|4453.6|4456.8|4455|4442.9|4441.1|0
1668110100000|2022-11-10 19:55:00|4455.5|4453.7|4453.7|4451.9|4455.5|4453.7|4451.3|4449.5|0
1668110400000|2022-11-10 20:00:00|4453.2|4451.4|4446.6|4444.8|4454.2|4452.4|4445.9|4444.1|0
1668110700000|2022-11-10 20:05:00|4446.8|4445|4461.7|4459.9|4461.7|4459.9|4446.6|4444.8|0
1668111000000|2022-11-10 20:10:00|4461.5|4459.7|4468.9|4467.1|4470.1|4468.3|4460.2|4458.4|0
1668111300000|2022-11-10 20:15:00|4468.7|4466.9|4466.1|4464.3|4469|4467.2|4463.2|4461.4|0
1668111600000|2022-11-10 20:20:00|4466.2|4464.4|4468.8|4467|4470.4|4468.6|4464.6|4462.8|0
1668111900000|2022-11-10 20:25:00|4468.7|4466.9|4473|4471.2|4474.6|4472.8|4466.5|4464.7|0
1668112200000|2022-11-10 20:30:00|4473.1|4471.3|4470.7|4468.9|4478.8|4477|4470|4468.2|0
1668112500000|2022-11-10 20:35:00|4470.8|4469|4476|4474.2|4476.2|4474.4|4469.6|4467.8|0
1668112800000|2022-11-10 20:40:00|4476.1|4474.3|4479.4|4477.6|4481.4|4479.6|4472.2|4470.4|0
1668113100000|2022-11-10 20:45:00|4478.3|4476.5|4478.8|4477|4480.7|4478.9|4474.5|4472.7|0
1668113400000|2022-11-10 20:50:00|4479.7|4477.9|4490|4488.2|4490.8|4489|4479.7|4477.9|0
1668113700000|2022-11-10 20:55:00|4490.1|4488.3|4492.1|4490.3|4497.5|4495.7|4485.5|4483.7|0
1668114000000|2022-11-10 21:00:00|4492.7|4489.7|4497.9|4494.9|4498.9|4495.9|4490.9|4487.9|0
1668114300000|2022-11-10 21:05:00|4497.7|4494.7|4496.7|4493.7|4499|4496|4496.5|4493.5|0
1668114600000|2022-11-10 21:10:00|4496.8|4493.8|4492.1|4489.1|4497.1|4494.1|4491|4488|0
1668114900000|2022-11-10 21:15:00|4492|4489|4492.7|4489.7|4492.9|4489.9|4489.8|4486.8|0
1668115200000|2022-11-10 21:20:00|4492.8|4489.8|4499.7|4496.7|4499.9|4496.9|4492.4|4489.4|0
1668115500000|2022-11-10 21:25:00|4499.6|4496.6|4502.6|4499.6|4504|4501|4499.4|4496.4|0
1668115800000|2022-11-10 21:30:00|4502.5|4499.5|4504.1|4501.1|4504.8|4501.8|4501.5|4498.5|0
1668116100000|2022-11-10 21:35:00|4504.4|4501.4|4504.5|4501.5|4504.9|4501.9|4503.3|4500.3|0
1668116400000|2022-11-10 21:40:00|4504.6|4501.6|4505.8|4502.8|4505.9|4502.9|4503.9|4500.9|0
1668116700000|2022-11-10 21:45:00|4505.2|4502.2|4504.2|4501.2|4506.9|4503.9|4504.2|4501.2|0
1668117000000|2022-11-10 21:50:00|4504.3|4501.3|4509.5|4506.5|4509.5|4506.5|4504.2|4501.2|0
1668117300000|2022-11-10 21:55:00|4509.4|4506.4|4508.2|4505.2|4509.7|4506.7|4506.9|4503.9|0
1668117600000|2022-11-10 22:00:00|4508.3|4505.3|4513|4510|4513.3|4510.3|4508.3|4505.3|0
1668117900000|2022-11-10 22:05:00|4513.1|4510.1|4513.3|4510.3|4514.2|4511.2|4512.8|4509.8|0
1668118200000|2022-11-10 22:10:00|4513.4|4510.4|4512.9|4509.9|4513.4|4510.4|4512.4|4509.4|0
1668118500000|2022-11-10 22:15:00|4513|4510|4512.2|4509.2|4513.6|4510.6|4511.9|4508.9|0
1668118800000|2022-11-10 22:20:00|4512|4509|4510.6|4507.6|4512|4509|4510|4507|0
1668119100000|2022-11-10 22:25:00|4510.7|4507.7|4510.6|4507.6|4512.1|4509.1|4510.5|4507.5|0
1668119400000|2022-11-10 22:30:00|4510.5|4507.5|4509.6|4506.6|4510.7|4507.7|4509.2|4506.2|0
1668119700000|2022-11-10 22:35:00|4509.7|4506.7|4510.6|4507.6|4510.6|4507.6|4509.6|4506.6|0
1668120000000|2022-11-10 22:40:00|4510.7|4507.7|4510.3|4507.3|4510.9|4507.9|4510.3|4507.3|0
1668120300000|2022-11-10 22:45:00|4510.4|4507.4|4509.9|4506.9|4510.4|4507.4|4509.7|4506.7|0
1668120600000|2022-11-10 22:50:00|4509.8|4506.8|4507.7|4504.7|4509.9|4506.9|4507.4|4504.4|0
1668120900000|2022-11-10 22:55:00|4507.9|4504.9|4506|4503|4508|4505|4506|4503|0
1668121200000|2022-11-10 23:00:00|4505.9|4502.9|4503.3|4500.3|4505.9|4502.9|4502.3|4499.3|0
1668121500000|2022-11-10 23:05:00|4503.4|4500.4|4503.2|4500.2|4503.9|4500.9|4500.7|4497.7|0
1668121800000|2022-11-10 23:10:00|4503.6|4500.6|4502.9|4499.9|4504.8|4501.8|4502.6|4499.6|0
1668122100000|2022-11-10 23:15:00|4502.8|4499.8|4503.8|4500.8|4504.2|4501.2|4502.1|4499.1|0
1668122400000|2022-11-10 23:20:00|4503.6|4500.6|4504.7|4501.7|4505.2|4502.2|4503.5|4500.5|0
1668122700000|2022-11-10 23:25:00|4504.6|4501.6|4503.8|4500.8|4505.2|4502.2|4503.7|4500.7|0
1668123000000|2022-11-10 23:30:00|4503.7|4500.7|4504|4501|4504.2|4501.2|4503.3|4500.3|0
1668123300000|2022-11-10 23:35:00|4504.1|4501.1|4504.3|4501.3|4505|4502|4503.9|4500.9|0
1668123600000|2022-11-10 23:40:00|4504.1|4501.1|4505.4|4502.4|4505.8|4502.8|4504|4501|0
1668123900000|2022-11-10 23:45:00|4505.3|4502.3|4504.7|4501.7|4505.3|4502.3|4504.3|4501.3|0
1668124200000|2022-11-10 23:50:00|4504.9|4501.9|4508.1|4505.1|4508.1|4505.1|4504.7|4501.7|0
1668124500000|2022-11-10 23:55:00|4508|4505|4510.2|4507.2|4510.5|4507.5|4507.5|4504.5|0
1668124800000|2022-11-11 00:00:00|4510.3|4507.3|4508.8|4505.8|4511|4508|4508.3|4505.3|0
1668125100000|2022-11-11 00:05:00|4508.7|4505.7|4507.2|4504.2|4509.1|4506.1|4506.5|4503.5|0
1668125400000|2022-11-11 00:10:00|4507.1|4504.1|4506.7|4503.7|4508.1|4505.1|4506.7|4503.7|0
1668125700000|2022-11-11 00:15:00|4506.8|4503.8|4502.7|4499.7|4506.8|4503.8|4501.9|4498.9|0
1668126000000|2022-11-11 00:20:00|4502.9|4499.9|4503.8|4500.8|4504.4|4501.4|4502.9|4499.9|0
1668126300000|2022-11-11 00:25:00|4504|4501|4503|4500|4505.1|4502.1|4502.8|4499.8|0
1668126600000|2022-11-11 00:30:00|4503.1|4500.1|4504.8|4501.8|4505.6|4502.6|4503.1|4500.1|0
1668126900000|2022-11-11 00:35:00|4504.7|4501.7|4502.6|4499.6|4504.9|4501.9|4502|4499|0
1668127200000|2022-11-11 00:40:00|4502.7|4499.7|4503|4500|4503.9|4500.9|4502.6|4499.6|0
1668127500000|2022-11-11 00:45:00|4502.9|4499.9|4504.1|4501.1|4504.3|4501.3|4502|4499|0
1668127800000|2022-11-11 00:50:00|4504.4|4501.4|4505.9|4502.9|4506.1|4503.1|4504|4501|0
1668128100000|2022-11-11 00:55:00|4505.8|4502.8|4512.6|4507.6|4512.6|4509.6|4505.8|4502.8|0
1668128400000|2022-11-11 01:00:00|4512.7|4507.7|4515.8|4510.8|4516.9|4511.9|4511|4506|0
1668128700000|2022-11-11 01:05:00|4515.6|4510.6|4514.2|4509.2|4517.7|4512.7|4513.3|4508.3|0
1668129000000|2022-11-11 01:10:00|4514.1|4509.1|4511.9|4506.9|4514.4|4509.4|4509.7|4504.7|0
1668129300000|2022-11-11 01:15:00|4511.8|4506.8|4512|4507|4514.3|4509.3|4509.6|4504.6|0
1668129600000|2022-11-11 01:20:00|4511.9|4506.9|4511.5|4506.5|4515.4|4510.4|4511.3|4506.3|0
1668129900000|2022-11-11 01:25:00|4511.3|4506.3|4510.5|4505.5|4512.7|4507.7|4509.8|4504.8|0
1668130200000|2022-11-11 01:30:00|4510.2|4505.2|4503.1|4498.1|4510.2|4505.2|4503.1|4498.1|0
1668130500000|2022-11-11 01:35:00|4503|4498|4499.9|4494.9|4504|4499|4499.8|4494.8|0
1668130800000|2022-11-11 01:40:00|4500|4495|4501.1|4496.1|4502.4|4497.4|4497.6|4492.6|0
1668131100000|2022-11-11 01:45:00|4501.2|4496.2|4503.8|4498.8|4504.5|4499.5|4500.1|4495.1|0
1668131400000|2022-11-11 01:50:00|4503.7|4498.7|4494.8|4489.8|4503.7|4498.7|4494.6|4489.6|0
1668131700000|2022-11-11 01:55:00|4494.9|4489.9|4495.9|4490.9|4498.9|4493.9|4494.8|4489.8|0
1668132000000|2022-11-11 02:00:00|4495.8|4490.8|4499.3|4494.3|4499.5|4494.5|4495.8|4490.8|0
1668132300000|2022-11-11 02:05:00|4499.4|4494.4|4500.6|4495.6|4501.2|4496.2|4498.2|4493.2|0
1668132600000|2022-11-11 02:10:00|4500.7|4495.7|4499.2|4494.2|4501.9|4496.9|4498.6|4493.6|0
1668132900000|2022-11-11 02:15:00|4499.3|4494.3|4498.4|4493.4|4499.7|4494.7|4497.9|4492.9|0
1668133200000|2022-11-11 02:20:00|4498.3|4493.3|4500.4|4495.4|4502|4497|4498.3|4493.3|0
1668133500000|2022-11-11 02:25:00|4500.1|4495.1|4503|4498|4503|4498|4499.2|4494.2|0
1668133800000|2022-11-11 02:30:00|4503.1|4498.1|4506|4501|4507.1|4502.1|4503.1|4498.1|0
1668134100000|2022-11-11 02:35:00|4506.2|4501.2|4505.6|4500.6|4508|4503|4504.4|4499.4|0
1668134400000|2022-11-11 02:40:00|4505.4|4500.4|4502.9|4497.9|4505.8|4500.8|4502.7|4497.7|0
1668134700000|2022-11-11 02:45:00|4502.7|4497.7|4503.8|4498.8|4504.7|4499.7|4502.3|4497.3|0
1668135000000|2022-11-11 02:50:00|4503.9|4498.9|4499.5|4494.5|4504.3|4499.3|4499.2|4494.2|0
1668135300000|2022-11-11 02:55:00|4499.7|4494.7|4500.9|4495.9|4501.4|4496.4|4499.4|4494.4|0
1668135600000|2022-11-11 03:00:00|4500.8|4495.8|4496.7|4491.7|4501|4496|4496.3|4491.3|0
1668135900000|2022-11-11 03:05:00|4496.8|4491.8|4493.2|4488.2|4498|4493|4492.8|4487.8|0
1668136200000|2022-11-11 03:10:00|4493.3|4488.3|4495.1|4490.1|4495.8|4490.8|4492.2|4487.2|0
1668136500000|2022-11-11 03:15:00|4495|4490|4495.3|4490.3|4496.4|4491.4|4495|4490|0
1668136800000|2022-11-11 03:20:00|4495|4490|4496.4|4491.4|4497.1|4492.1|4493.5|4488.5|0
1668137100000|2022-11-11 03:25:00|4496.3|4491.3|4495.8|4490.8|4498.5|4493.5|4495.8|4490.8|0
1668137400000|2022-11-11 03:30:00|4495.9|4490.9|4496.3|4491.3|4498.4|4493.4|4494.9|4489.9|0
1668137700000|2022-11-11 03:35:00|4496.2|4491.2|4496.2|4491.2|4497|4492|4495.4|4490.4|0
1668138000000|2022-11-11 03:40:00|4496.1|4491.1|4496.1|4491.1|4497.6|4492.6|4495.3|4490.3|0
1668138300000|2022-11-11 03:45:00|4496.3|4491.3|4498.4|4493.4|4498.5|4493.5|4495.5|4490.5|0
1668138600000|2022-11-11 03:50:00|4498.5|4493.5|4499|4494|4499.2|4494.2|4497.5|4492.5|0
1668138900000|2022-11-11 03:55:00|4498.8|4493.8|4499.2|4494.2|4500|4495|4498.5|4493.5|0
1668139200000|2022-11-11 04:00:00|4498.9|4493.9|4497.2|4492.2|4500.1|4495.1|4497|4492|0
1668139500000|2022-11-11 04:05:00|4497.1|4492.1|4497.5|4492.5|4497.7|4492.7|4496|4491|0
1668139800000|2022-11-11 04:10:00|4497.4|4492.4|4500.2|4495.2|4500.7|4495.7|4497.1|4492.1|0
1668140100000|2022-11-11 04:15:00|4500.1|4495.1|4500.3|4495.3|4501.1|4496.1|4499.7|4494.7|0
1668140400000|2022-11-11 04:20:00|4500.4|4495.4|4501|4496|4501.6|4496.6|4500.4|4495.4|0
1668140700000|2022-11-11 04:25:00|4501.1|4496.1|4501.8|4496.8|4502.4|4497.4|4501|4496|0
1668141000000|2022-11-11 04:30:00|4502|4497|4502.8|4497.8|4503.1|4498.1|4501.6|4496.6|0
1668141300000|2022-11-11 04:35:00|4502.9|4497.9|4501.7|4496.7|4504.7|4499.7|4501.5|4496.5|0
1668141600000|2022-11-11 04:40:00|4501.5|4496.5|4507.2|4502.2|4507.7|4502.7|4501.5|4496.5|0
1668141900000|2022-11-11 04:45:00|4507.1|4502.1|4507.1|4502.1|4507.3|4502.3|4505.2|4500.2|0
1668142200000|2022-11-11 04:50:00|4507|4502|4505|4500|4507.4|4502.4|4504.7|4499.7|0
1668142500000|2022-11-11 04:55:00|4504.9|4499.9|4507|4502|4507.1|4502.1|4503.9|4498.9|0
1668142800000|2022-11-11 05:00:00|4506.9|4501.9|4504.8|4499.8|4506.9|4501.9|4502.9|4497.9|0
1668143100000|2022-11-11 05:05:00|4504.6|4499.6|4505.1|4500.1|4508.4|4503.4|4502.8|4497.8|0
1668143400000|2022-11-11 05:10:00|4505|4500|4506.7|4501.7|4506.9|4501.9|4503.7|4498.7|0
1668143700000|2022-11-11 05:15:00|4506.5|4501.5|4506.7|4501.7|4507.7|4502.7|4505.2|4500.2|0
1668144000000|2022-11-11 05:20:00|4506.9|4501.9|4508.5|4503.5|4509|4504|4506.7|4501.7|0
1668144300000|2022-11-11 05:25:00|4508.6|4503.6|4514.4|4509.4|4514.7|4509.7|4507.8|4502.8|0
1668144600000|2022-11-11 05:30:00|4514.3|4509.3|4517.1|4512.1|4517.9|4512.9|4513.4|4508.4|0
1668144900000|2022-11-11 05:35:00|4517|4512|4516.8|4511.8|4520|4515|4516.1|4511.1|0
1668145200000|2022-11-11 05:40:00|4516.9|4511.9|4519.1|4514.1|4519.4|4514.4|4515.9|4510.9|0
1668145500000|2022-11-11 05:45:00|4518.9|4513.9|4526.1|4521.1|4527.4|4522.4|4517.7|4512.7|0
1668145800000|2022-11-11 05:50:00|4525.8|4520.8|4527.8|4522.8|4529.4|4524.4|4524.9|4519.9|0
1668146100000|2022-11-11 05:55:00|4527.9|4522.9|4535.4|4530.4|4536.5|4531.5|4526.3|4521.3|0
1668146400000|2022-11-11 06:00:00|4535.1|4530.1|4539.8|4534.8|4539.9|4534.9|4532.9|4527.9|0
1668146700000|2022-11-11 06:05:00|4540|4535|4545.6|4540.6|4547.5|4542.5|4539.5|4534.5|0
1668147000000|2022-11-11 06:10:00|4545.9|4540.9|4539.1|4534.1|4547.1|4542.1|4538|4533|0
1668147300000|2022-11-11 06:15:00|4539.2|4534.2|4539.1|4534.1|4540.9|4535.9|4535.4|4530.4|0
1668147600000|2022-11-11 06:20:00|4539|4534|4537.1|4532.1|4539.3|4534.3|4536|4531|0
1668147900000|2022-11-11 06:25:00|4537|4532|4536|4531|4537|4532|4534.7|4529.7|0
1668148200000|2022-11-11 06:30:00|4536.1|4531.1|4539|4534|4539.2|4534.2|4534.9|4529.9|0
1668148500000|2022-11-11 06:35:00|4538.9|4533.9|4542.2|4537.2|4542.9|4537.9|4537.2|4532.2|0
1668148800000|2022-11-11 06:40:00|4542.3|4537.3|4541.8|4536.8|4542.5|4537.5|4541.2|4536.2|0
1668149100000|2022-11-11 06:45:00|4541.9|4536.9|4544.8|4539.8|4549|4544|4541.8|4536.8|0
1668149400000|2022-11-11 06:50:00|4544.9|4539.9|4546.4|4541.4|4548.2|4543.2|4544.6|4539.6|0
1668149700000|2022-11-11 06:55:00|4546.3|4541.3|4547.6|4542.6|4548|4543|4544.6|4539.6|0
1668150000000|2022-11-11 07:00:00|4547.7|4542.7|4541.4|4536.4|4547.8|4542.8|4538.6|4533.6|0
1668150300000|2022-11-11 07:05:00|4541.3|4536.3|4542.4|4537.4|4543.1|4538.1|4539.1|4534.1|0
1668150600000|2022-11-11 07:10:00|4542.3|4537.3|4540.2|4535.2|4542.5|4537.5|4539.8|4534.8|0
1668150900000|2022-11-11 07:15:00|4540.1|4535.1|4540.7|4535.7|4547.3|4542.3|4537.9|4532.9|0
1668151200000|2022-11-11 07:20:00|4540.9|4535.9|4538.1|4533.1|4543.2|4538.2|4536.8|4531.8|0
1668151500000|2022-11-11 07:25:00|4538|4533|4539|4534|4539.6|4534.6|4535.4|4530.4|0
1668151800000|2022-11-11 07:30:00|4538.8|4533.8|4542|4537|4544.5|4539.5|4538.2|4533.2|0
1668152100000|2022-11-11 07:35:00|4542.1|4537.1|4546.8|4541.8|4546.9|4541.9|4540.8|4535.8|0
1668152400000|2022-11-11 07:40:00|4547|4542|4546.7|4541.7|4548.4|4543.4|4545.2|4540.2|0
1668152700000|2022-11-11 07:45:00|4546.6|4541.6|4553.9|4548.9|4554.7|4549.7|4545.3|4540.3|0
1668153000000|2022-11-11 07:50:00|4554|4549|4555|4550|4556.2|4551.2|4553.2|4548.2|0
1668153300000|2022-11-11 07:55:00|4555.1|4550.1|4554.3|4549.3|4555.8|4550.8|4550.6|4545.6|0
1668153600000|2022-11-11 08:00:00|4554.4|4549.4|4542.8|4537.8|4554.5|4549.5|4540.2|4535.2|0
1668153900000|2022-11-11 08:05:00|4542.7|4537.7|4539.2|4534.2|4542.8|4537.8|4537.2|4532.2|0
1668154200000|2022-11-11 08:10:00|4539|4534|4543.3|4538.3|4543.3|4538.3|4537.1|4532.1|0
1668154500000|2022-11-11 08:15:00|4544.3|4539.3|4549.5|4544.5|4549.5|4544.5|4541.7|4536.7|0
1668154800000|2022-11-11 08:20:00|4549.4|4544.4|4549.6|4544.6|4550.5|4545.5|4543.7|4538.7|0
1668155100000|2022-11-11 08:25:00|4549.7|4544.7|4552.3|4547.3|4553.5|4548.5|4549.3|4544.3|0
1668155400000|2022-11-11 08:30:00|4552.2|4547.2|4546.8|4541.8|4552.7|4547.7|4546.3|4541.3|0
1668155700000|2022-11-11 08:35:00|4546.9|4541.9|4548.4|4543.4|4551|4546|4545.8|4540.8|0
1668156000000|2022-11-11 08:40:00|4548.5|4543.5|4551.4|4546.4|4552.4|4547.4|4548.2|4543.2|0
1668156300000|2022-11-11 08:45:00|4551.2|4546.2|4558.3|4553.3|4558.5|4553.5|4550.4|4545.4|0
1668156600000|2022-11-11 08:50:00|4558.4|4553.4|4560.4|4555.4|4565.8|4560.8|4557.8|4552.8|0
1668156900000|2022-11-11 08:55:00|4560.2|4555.2|4564.2|4559.2|4566.9|4561.9|4559.3|4554.3|0
1668157200000|2022-11-11 09:00:00|4564.1|4559.1|4559.4|4556.4|4564.1|4559.8|4555.6|4552.6|0
1668157500000|2022-11-11 09:05:00|4559.5|4556.5|4559.3|4556.3|4561|4558|4558.8|4555.8|0
1668157800000|2022-11-11 09:10:00|4559.4|4556.4|4560.4|4557.4|4564.2|4561.2|4559.4|4556.4|0
1668158100000|2022-11-11 09:15:00|4561|4558|4560.8|4557.8|4561.5|4558.5|4557.1|4554.1|0
1668158400000|2022-11-11 09:20:00|4560.7|4557.7|4561.2|4558.2|4561.2|4558.2|4557.9|4554.9|0
1668158700000|2022-11-11 09:25:00|4561.3|4558.3|4556|4553|4561.3|4558.3|4555.7|4552.7|0
1668159000000|2022-11-11 09:30:00|4556.3|4553.3|4556.1|4553.1|4556.6|4553.6|4554.7|4551.7|0
1668159300000|2022-11-11 09:35:00|4555.8|4552.8|4554.8|4551.8|4557|4554|4554.6|4551.6|0
1668159600000|2022-11-11 09:40:00|4554.9|4551.9|4557.2|4554.2|4557.2|4554.2|4553.9|4550.9|0
1668159900000|2022-11-11 09:45:00|4556.9|4553.9|4558.9|4555.9|4559.4|4556.4|4555.4|4552.4|0
1668160200000|2022-11-11 09:50:00|4559|4556|4557.1|4554.1|4560.6|4557.6|4556.6|4553.6|0
1668160500000|2022-11-11 09:55:00|4557|4554|4559.1|4556.1|4560.2|4557.2|4557|4554|0
1668160800000|2022-11-11 10:00:00|4559.5|4556.5|4559.7|4556.7|4561.6|4558.6|4558.6|4555.6|0
1668161100000|2022-11-11 10:05:00|4559.4|4556.4|4557.1|4554.1|4559.8|4556.8|4556.5|4553.5|0
1668161400000|2022-11-11 10:10:00|4557.2|4554.2|4558.6|4555.6|4558.7|4555.7|4556.9|4553.9|0
1668161700000|2022-11-11 10:15:00|4558.5|4555.5|4560.4|4557.4|4561.7|4558.7|4557.7|4554.7|0
1668162000000|2022-11-11 10:20:00|4560.7|4557.7|4557.9|4554.9|4561.1|4558.1|4557.9|4554.9|0
1668162300000|2022-11-11 10:25:00|4557.8|4554.8|4554.8|4551.8|4558.1|4555.1|4553.6|4550.6|0
1668162600000|2022-11-11 10:30:00|4554.9|4551.9|4556.8|4553.8|4556.9|4553.9|4554.4|4551.4|0
1668162900000|2022-11-11 10:35:00|4557.1|4554.1|4554.3|4551.3|4557.9|4554.9|4552.6|4549.6|0
1668163200000|2022-11-11 10:40:00|4554.4|4551.4|4550.6|4547.6|4554.4|4551.4|4550|4547|0
1668163500000|2022-11-11 10:45:00|4550.7|4547.7|4549.4|4546.4|4551.9|4548.9|4549.4|4546.4|0
1668163800000|2022-11-11 10:50:00|4549.3|4546.3|4548.4|4545.4|4550.4|4547.4|4547.3|4544.3|0
1668164100000|2022-11-11 10:55:00|4548.1|4545.1|4548.8|4545.8|4549.7|4546.7|4547.9|4544.9|0
1668164400000|2022-11-11 11:00:00|4548.6|4545.6|4545.9|4542.9|4548.7|4545.7|4545.8|4542.8|0
1668164700000|2022-11-11 11:05:00|4546|4543|4546.6|4543.6|4546.7|4543.7|4543.6|4540.6|0
1668165000000|2022-11-11 11:10:00|4546.5|4543.5|4546.7|4543.7|4548.1|4545.1|4546|4543|0
1668165300000|2022-11-11 11:15:00|4546.6|4543.6|4548.1|4545.1|4548.5|4545.5|4546.1|4543.1|0
1668165600000|2022-11-11 11:20:00|4548.2|4545.2|4549.1|4546.1|4549.6|4546.6|4547.6|4544.6|0
1668165900000|2022-11-11 11:25:00|4549|4546|4549.4|4546.4|4550.3|4547.3|4548.1|4545.1|0
1668166200000|2022-11-11 11:30:00|4550|4547|4552.1|4549.1|4552.4|4549.4|4550|4547|0
1668166500000|2022-11-11 11:35:00|4552.6|4549.6|4552.2|4549.2|4554.2|4551.2|4551.6|4548.6|0
1668166800000|2022-11-11 11:40:00|4551.6|4548.6|4546.7|4543.7|4552.5|4549.5|4546.4|4543.4|0
1668167100000|2022-11-11 11:45:00|4546.8|4543.8|4541.8|4538.8|4546.8|4543.8|4540.2|4537.2|0
1668167400000|2022-11-11 11:50:00|4541.9|4538.9|4545|4542|4545.2|4542.2|4541.9|4538.9|0
1668167700000|2022-11-11 11:55:00|4545.3|4542.3|4545.3|4542.3|4546.9|4543.9|4544.9|4541.9|0
1668168000000|2022-11-11 12:00:00|4546.3|4543.3|4544.9|4541.9|4546.5|4543.5|4541.8|4538.8|0
1668168300000|2022-11-11 12:05:00|4545.1|4542.1|4541.3|4538.3|4545.1|4542.1|4539|4536|0
1668168600000|2022-11-11 12:10:00|4541.5|4538.5|4537|4534|4542.2|4539.2|4536.5|4533.5|0
1668168900000|2022-11-11 12:15:00|4537.1|4534.1|4533.9|4530.9|4537.7|4534.7|4532.6|4529.6|0
1668169200000|2022-11-11 12:20:00|4533.8|4530.8|4535.6|4532.6|4535.6|4532.6|4533.1|4530.1|0
1668169500000|2022-11-11 12:25:00|4535.7|4532.7|4539.6|4536.6|4540.9|4537.9|4535.5|4532.5|0
1668169800000|2022-11-11 12:30:00|4539.5|4536.5|4545.5|4542.5|4545.5|4542.5|4537.4|4534.4|0
1668170100000|2022-11-11 12:35:00|4545.3|4542.3|4545.1|4542.1|4546.2|4543.2|4544.5|4541.5|0
1668170400000|2022-11-11 12:40:00|4544.7|4541.7|4542.5|4539.5|4545|4542|4542.5|4539.5|0
1668170700000|2022-11-11 12:45:00|4542.4|4539.4|4545.5|4542.5|4546|4543|4542.3|4539.3|0
1668171000000|2022-11-11 12:50:00|4545.4|4542.4|4548.2|4545.2|4548.7|4545.7|4542.1|4539.1|0
1668171300000|2022-11-11 12:55:00|4548|4545|4556.1|4553.1|4556.1|4553.1|4548|4545|0
1668171600000|2022-11-11 13:00:00|4555.2|4552.2|4555.8|4552.8|4555.8|4552.8|4553.2|4550.2|0
1668171900000|2022-11-11 13:05:00|4555.9|4552.9|4556.9|4553.9|4558.9|4555.9|4555.7|4552.7|0
1668172200000|2022-11-11 13:10:00|4557|4554|4553.7|4550.7|4558.4|4555.4|4553.6|4550.6|0
1668172500000|2022-11-11 13:15:00|4554.1|4551.1|4559.9|4556.9|4559.9|4556.9|4552.8|4549.8|0
1668172800000|2022-11-11 13:20:00|4560.2|4557.2|4555.8|4552.8|4562.4|4559.4|4554.7|4551.7|0
1668173100000|2022-11-11 13:25:00|4556.2|4553.2|4551|4548|4556.7|4553.7|4549.5|4546.5|0
1668173400000|2022-11-11 13:30:00|4551.1|4548.1|4546.1|4543.1|4551.9|4548.9|4543.8|4540.8|0
1668173700000|2022-11-11 13:35:00|4545.9|4542.9|4549|4546|4551.3|4548.3|4545|4542|0
1668174000000|2022-11-11 13:40:00|4548.9|4545.9|4545.6|4542.6|4549|4546|4543.2|4540.2|0
1668174300000|2022-11-11 13:45:00|4545.5|4542.5|4540.5|4537.5|4547.3|4544.3|4539.7|4536.7|0
1668174600000|2022-11-11 13:50:00|4540.3|4537.3|4545.7|4542.7|4546.4|4543.4|4540|4537|0
1668174900000|2022-11-11 13:55:00|4545.8|4542.8|4544.2|4541.2|4545.9|4542.9|4541.6|4538.6|0
1668175200000|2022-11-11 14:00:00|4544.1|4541.1|4537.4|4534.4|4544.1|4541.1|4537.3|4534.3|0
1668175500000|2022-11-11 14:05:00|4537.3|4534.3|4532.3|4529.3|4537.3|4534.3|4532.3|4529.3|0
1668175800000|2022-11-11 14:10:00|4532.1|4529.1|4524.2|4521.2|4532.1|4529.1|4523.4|4520.4|0
1668176100000|2022-11-11 14:15:00|4523.9|4520.9|4511.7|4508.7|4523.9|4520.9|4511.7|4508.7|0
1668176400000|2022-11-11 14:20:00|4511.6|4508.6|4502.2|4499.2|4511.7|4508.7|4501.6|4498.6|0
1668176700000|2022-11-11 14:25:00|4508.1|4505.1|4506.6|4503.6|4509.4|4506.4|4502.5|4499.5|0
1668177000000|2022-11-11 14:30:00|4509.2|4506.2|4478|4476.2|4515.7|4513.9|4475.2|4473.4|0
1668177300000|2022-11-11 14:35:00|4476.8|4475|4487.5|4485.7|4495.9|4494.1|4465.9|4464.1|0
1668177600000|2022-11-11 14:40:00|4487.9|4486.1|4503.6|4501.8|4503.8|4502|4483.2|4481.4|0
1668177900000|2022-11-11 14:45:00|4503.7|4501.9|4536.3|4534.5|4536.9|4535.1|4503.6|4501.8|0
1668178200000|2022-11-11 14:50:00|4537.5|4535.7|4522.3|4520.5|4546.9|4545.1|4522|4520.2|0
1668178500000|2022-11-11 14:55:00|4521.8|4520|4513.9|4512.1|4524.9|4523.1|4509.6|4507.8|0
1668178800000|2022-11-11 15:00:00|4508.3|4506.5|4511.6|4509.8|4533.3|4531.5|4494.4|4492.6|0
1668179100000|2022-11-11 15:05:00|4511.9|4510.1|4528.7|4526.9|4534.9|4533.1|4511.9|4510.1|0
1668179400000|2022-11-11 15:10:00|4528.6|4526.8|4549|4547.2|4556.9|4555.1|4524.8|4523|0
1668179700000|2022-11-11 15:15:00|4549.3|4547.5|4567.6|4565.8|4574.7|4572.9|4549.3|4547.5|0
1668180000000|2022-11-11 15:20:00|4568.4|4566.6|4569.1|4567.3|4581.5|4579.7|4566|4564.2|0
1668180300000|2022-11-11 15:25:00|4569|4567.2|4584|4582.2|4585|4583.2|4559.4|4557.6|0
1668180600000|2022-11-11 15:30:00|4585.1|4583.3|4573|4571.2|4585.7|4583.9|4567.9|4566.1|0
1668180900000|2022-11-11 15:35:00|4573.2|4571.4|4572.1|4570.3|4578.4|4576.6|4557.8|4556|0
1668181200000|2022-11-11 15:40:00|4572|4570.2|4570.1|4568.3|4573.1|4571.3|4558.7|4556.9|0
1668181500000|2022-11-11 15:45:00|4569.8|4568|4586.9|4585.1|4586.9|4585.1|4565.1|4563.3|0
1668181800000|2022-11-11 15:50:00|4587.3|4585.5|4583.5|4581.7|4589.3|4587.5|4582.6|4580.8|0
1668182100000|2022-11-11 15:55:00|4583|4581.2|4578.4|4576.6|4583|4581.2|4572.1|4570.3|0
1668182400000|2022-11-11 16:00:00|4578.6|4576.8|4589.9|4588.1|4592|4590.2|4578.6|4576.8|0
1668182700000|2022-11-11 16:05:00|4589.8|4588|4567.1|4565.3|4592.5|4590.7|4566.2|4564.4|0
1668183000000|2022-11-11 16:10:00|4567.7|4565.9|4559.2|4557.4|4569.8|4568|4556.6|4554.8|0
1668183300000|2022-11-11 16:15:00|4557.8|4556|4565.7|4563.9|4566.9|4565.1|4549.1|4547.3|0
1668183600000|2022-11-11 16:20:00|4565.8|4564|4555.8|4554|4571.4|4569.6|4550.9|4549.1|0
1668183900000|2022-11-11 16:25:00|4554.8|4553|4534.9|4533.1|4558.5|4556.7|4534.8|4533|0
1668184200000|2022-11-11 16:30:00|4535|4533.2|4532.6|4530.8|4539.5|4537.7|4527.4|4525.6|0
1668184500000|2022-11-11 16:35:00|4532.4|4530.6|4529.1|4527.3|4539.3|4537.5|4525.5|4523.7|0
1668184800000|2022-11-11 16:40:00|4529|4527.2|4537.4|4535.6|4542.2|4540.4|4526.7|4524.9|0
1668185100000|2022-11-11 16:45:00|4537|4535.2|4546.8|4545|4546.8|4545|4532.6|4530.8|0
1668185400000|2022-11-11 16:50:00|4546.9|4545.1|4556|4554.2|4559.4|4557.6|4546.8|4545|0
1668185700000|2022-11-11 16:55:00|4555.9|4554.1|4558.7|4556.9|4564.1|4562.3|4551.3|4549.5|0
1668186000000|2022-11-11 17:00:00|4558.6|4556.8|4553.1|4551.3|4558.9|4557.1|4546.1|4544.3|0
1668186300000|2022-11-11 17:05:00|4554.1|4552.3|4554|4552.2|4555.4|4553.6|4546.5|4544.7|0
1668186600000|2022-11-11 17:10:00|4553.6|4551.8|4568.4|4566.6|4570.7|4568.9|4553.6|4551.8|0
1668186900000|2022-11-11 17:15:00|4568.3|4566.5|4571.5|4569.7|4576.7|4574.9|4567.2|4565.4|0
1668187200000|2022-11-11 17:20:00|4571.7|4569.9|4572.2|4570.4|4574.7|4572.9|4566.8|4565|0
1668187500000|2022-11-11 17:25:00|4572.1|4570.3|4573.1|4571.3|4574.8|4573|4568.3|4566.5|0
1668187800000|2022-11-11 17:30:00|4573.2|4571.4|4567.9|4566.1|4582.7|4580.9|4566.3|4564.5|0
1668188100000|2022-11-11 17:35:00|4567.2|4565.4|4571.6|4569.8|4575|4573.2|4565.5|4563.7|0
1668188400000|2022-11-11 17:40:00|4571.5|4569.7|4573.6|4571.8|4573.9|4572.1|4563.2|4561.4|0
1668188700000|2022-11-11 17:45:00|4573.9|4572.1|4578.3|4576.5|4580.1|4578.3|4572.4|4570.6|0
1668189000000|2022-11-11 17:50:00|4578.4|4576.6|4586.8|4585|4587.6|4585.8|4577.8|4576|0
1668189300000|2022-11-11 17:55:00|4587.3|4585.5|4592.6|4590.8|4596.6|4594.8|4587.3|4585.5|0
1668189600000|2022-11-11 18:00:00|4592.3|4590.5|4601.8|4600|4604.6|4602.8|4592.2|4590.4|0
1668189900000|2022-11-11 18:05:00|4601.7|4599.9|4605.8|4604|4608.2|4606.4|4598.9|4597.1|0
1668190200000|2022-11-11 18:10:00|4605.7|4603.9|4605.6|4603.8|4612.1|4610.3|4605.2|4603.4|0
1668190500000|2022-11-11 18:15:00|4605.9|4604.1|4617.3|4615.5|4618.6|4616.8|4605.2|4603.4|0
1668190800000|2022-11-11 18:20:00|4616.5|4614.7|4621.3|4619.5|4621.7|4619.9|4612.5|4610.7|0
1668191100000|2022-11-11 18:25:00|4621.2|4619.4|4620|4618.2|4623|4621.2|4613.8|4612|0
1668191400000|2022-11-11 18:30:00|4620.5|4618.7|4629.2|4627.4|4630.6|4628.8|4619.5|4617.7|0
1668191700000|2022-11-11 18:35:00|4629.1|4627.3|4618.7|4616.9|4629.8|4628|4613.9|4612.1|0
1668192000000|2022-11-11 18:40:00|4618.6|4616.8|4618|4616.2|4622.2|4620.4|4614.8|4613|0
1668192300000|2022-11-11 18:45:00|4617.3|4615.5|4617.9|4616.1|4618.8|4617|4611.4|4609.6|0
1668192600000|2022-11-11 18:50:00|4617.7|4615.9|4623.7|4621.9|4624|4622.2|4616.1|4614.3|0
1668192900000|2022-11-11 18:55:00|4623.8|4622|4624.7|4622.9|4628.3|4626.5|4621|4619.2|0
1668193200000|2022-11-11 19:00:00|4624.8|4623|4625.1|4623.3|4626.4|4624.6|4616.9|4615.1|0
1668193500000|2022-11-11 19:05:00|4625|4623.2|4622.2|4620.4|4629.8|4628|4617.9|4616.1|0
1668193800000|2022-11-11 19:10:00|4622|4620.2|4617.6|4615.8|4624|4622.2|4613|4611.2|0
1668194100000|2022-11-11 19:15:00|4617.5|4615.7|4612.5|4610.7|4618.7|4616.9|4608.7|4606.9|0
1668194400000|2022-11-11 19:20:00|4612.9|4611.1|4619|4617.2|4624|4622.2|4612.3|4610.5|0
1668194700000|2022-11-11 19:25:00|4618.8|4617|4624|4622.2|4624.6|4622.8|4615.8|4614|0
1668195000000|2022-11-11 19:30:00|4622.8|4621|4625.3|4623.5|4625.6|4623.8|4621|4619.2|0
1668195300000|2022-11-11 19:35:00|4625.2|4623.4|4633|4631.2|4633|4631.2|4623.1|4621.3|0
1668195600000|2022-11-11 19:40:00|4633.4|4631.6|4633.4|4631.6|4635.3|4633.5|4630.4|4628.6|0
1668195900000|2022-11-11 19:45:00|4633.3|4631.5|4628.5|4626.7|4635.2|4633.4|4627.7|4625.9|0
1668196200000|2022-11-11 19:50:00|4628|4626.2|4632.6|4630.8|4633.5|4631.7|4625.4|4623.6|0
1668196500000|2022-11-11 19:55:00|4632.4|4630.6|4634.3|4632.5|4635.2|4633.4|4627.9|4626.1|0
1668196800000|2022-11-11 20:00:00|4634.8|4633|4620.4|4618.6|4635.1|4633.3|4620|4618.2|0
1668197100000|2022-11-11 20:05:00|4620.3|4618.5|4603.8|4602|4621.6|4619.8|4602.3|4600.5|0
1668197400000|2022-11-11 20:10:00|4603.7|4601.9|4600.3|4598.5|4605|4603.2|4596.3|4594.5|0
1668197700000|2022-11-11 20:15:00|4600|4598.2|4603.4|4601.6|4604.8|4603|4593.8|4592|0
1668198000000|2022-11-11 20:20:00|4603.7|4601.9|4606.4|4604.6|4612.2|4610.4|4602.5|4600.7|0
1668198300000|2022-11-11 20:25:00|4606.1|4604.3|4617.6|4615.8|4619.7|4617.9|4605.6|4603.8|0
1668198600000|2022-11-11 20:30:00|4617.8|4616|4621.3|4619.5|4626.8|4625|4617.8|4616|0
1668198900000|2022-11-11 20:35:00|4621.1|4619.3|4622.8|4621|4622.8|4621|4612.5|4610.7|0
1668199200000|2022-11-11 20:40:00|4623.2|4621.4|4625.1|4623.3|4625.9|4624.1|4620.7|4618.9|0
1668199500000|2022-11-11 20:45:00|4624.2|4622.4|4630|4628.2|4630|4628.2|4624|4622.2|0
1668199800000|2022-11-11 20:50:00|4631.4|4629.6|4630.4|4628.6|4635.5|4633.7|4625.1|4623.3|0
1668200100000|2022-11-11 20:55:00|4630.6|4628.8|4627.8|4626|4631.5|4629.7|4623.2|4621.4|0
1668200400000|2022-11-11 21:00:00|4628.4|4625.4|4625.9|4622.9|4628.7|4625.7|4625.1|4622.1|0
1668200700000|2022-11-11 21:05:00|4625.7|4622.7|4626|4623|4627.4|4624.4|4625.3|4622.3|0
1668201000000|2022-11-11 21:10:00|4626.3|4623.3|4626.7|4623.7|4626.7|4623.7|4624.1|4621.1|0
1668201300000|2022-11-11 21:15:00|4626.6|4623.6|4627.3|4624.3|4628.1|4625.1|4626.2|4623.2|0
1668201600000|2022-11-11 21:20:00|4627.2|4624.2|4626.5|4623.5|4627.5|4624.5|4626.2|4623.2|0
1668201900000|2022-11-11 21:25:00|4626.4|4623.4|4625.9|4622.9|4626.7|4623.7|4625.7|4622.7|0
1668202200000|2022-11-11 21:30:00|4626|4623|4625.8|4622.8|4626.7|4623.7|4625.7|4622.7|0
1668202500000|2022-11-11 21:35:00|4626|4623|4625|4622|4626.1|4623.1|4624.9|4621.9|0
1668202800000|2022-11-11 21:40:00|4624.8|4621.8|4623.5|4620.5|4624.9|4621.9|4623.4|4620.4|0
1668203100000|2022-11-11 21:45:00|4623.6|4620.6|4623.9|4620.9|4624.5|4621.5|4623.4|4620.4|0
1668203400000|2022-11-11 21:50:00|4624|4621|4623|4620|4624.4|4621.4|4623|4620|0
1668203700000|2022-11-11 21:55:00|4623.1|4620.1|4622.7|4619.7|4623.1|4620.1|4622.2|4619.2|0
1668380400000|2022-11-13 23:00:00|4600.3|4595.3|4608.8|4603.8|4608.9|4603.9|4597.3|4592.3|0
1668380700000|2022-11-13 23:05:00|4608.6|4603.6|4603.3|4598.3|4608.6|4603.6|4602.4|4597.4|0
1668381000000|2022-11-13 23:10:00|4603.4|4598.4|4605.4|4600.4|4605.4|4600.4|4602.3|4597.3|0
1668381300000|2022-11-13 23:15:00|4605.3|4600.3|4606.9|4601.9|4607.6|4602.6|4604.7|4599.7|0
1668381600000|2022-11-13 23:20:00|4606.8|4601.8|4612.3|4607.3|4612.9|4607.9|4605|4600|0
1668381900000|2022-11-13 23:25:00|4612.4|4607.4|4614.9|4609.9|4616.7|4611.7|4611.2|4606.2|0
1668382200000|2022-11-13 23:30:00|4614.8|4609.8|4610.7|4605.7|4615.2|4610.2|4610.1|4605.1|0
1668382500000|2022-11-13 23:35:00|4610.6|4605.6|4611.8|4606.8|4612.1|4607.1|4607.8|4602.8|0
1668382800000|2022-11-13 23:40:00|4611.7|4606.7|4610.2|4605.2|4615.9|4610.9|4610.2|4605.2|0
1668383100000|2022-11-13 23:45:00|4610.1|4605.1|4614.1|4609.1|4616.5|4611.5|4610.1|4605.1|0
1668383400000|2022-11-13 23:50:00|4614.2|4609.2|4614.8|4609.8|4615.7|4610.7|4609.7|4604.7|0
1668383700000|2022-11-13 23:55:00|4614.4|4609.4|4614.2|4609.2|4617.1|4612.1|4613.4|4608.4|0
1668384000000|2022-11-14 00:00:00|4614|4609|4616.3|4611.3|4618.6|4613.6|4612.7|4607.7|0
1668384300000|2022-11-14 00:05:00|4616.4|4611.4|4611.5|4606.5|4616.9|4611.9|4611.2|4606.2|0
1668384600000|2022-11-14 00:10:00|4611.6|4606.6|4609|4604|4613.8|4608.8|4608.7|4603.7|0
1668384900000|2022-11-14 00:15:00|4608.6|4603.6|4610.6|4605.6|4612.2|4607.2|4607.2|4602.2|0
1668385200000|2022-11-14 00:20:00|4610.5|4605.5|4612.5|4607.5|4614.1|4609.1|4609.6|4604.6|0
1668385500000|2022-11-14 00:25:00|4612.8|4607.8|4606.1|4601.1|4613.2|4608.2|4605.8|4600.8|0
1668385800000|2022-11-14 00:30:00|4606|4601|4606.1|4601.1|4606.9|4601.9|4605|4600|0
1668386100000|2022-11-14 00:35:00|4606.2|4601.2|4606.4|4601.4|4607.9|4602.9|4604.9|4599.9|0
1668386400000|2022-11-14 00:40:00|4606.3|4601.3|4604.9|4599.9|4606.5|4601.5|4604.7|4599.7|0
1668386700000|2022-11-14 00:45:00|4604.7|4599.7|4605.8|4600.8|4607.7|4602.7|4604.7|4599.7|0
1668387000000|2022-11-14 00:50:00|4605.7|4600.7|4606.4|4601.4|4608.4|4603.4|4605.1|4600.1|0
1668387300000|2022-11-14 00:55:00|4606.3|4601.3|4608.1|4603.1|4608.3|4603.3|4604.3|4599.3|0
1668387600000|2022-11-14 01:00:00|4608|4603|4610.8|4605.8|4611.1|4606.1|4607.4|4602.4|0
1668387900000|2022-11-14 01:05:00|4610.9|4605.9|4611.1|4606.1|4613|4608|4610.8|4605.8|0
1668388200000|2022-11-14 01:10:00|4611|4606|4612.2|4607.2|4613.6|4608.6|4610.9|4605.9|0
1668388500000|2022-11-14 01:15:00|4612.3|4607.3|4618.7|4613.7|4619.3|4614.3|4612.3|4607.3|0
1668388800000|2022-11-14 01:20:00|4618.6|4613.6|4614.5|4609.5|4619.9|4614.9|4614.4|4609.4|0
1668389100000|2022-11-14 01:25:00|4614.4|4609.4|4613.2|4608.2|4615.2|4610.2|4610.8|4605.8|0
1668389400000|2022-11-14 01:30:00|4613.1|4608.1|4612.4|4607.4|4614.6|4609.6|4609.1|4604.1|0
1668389700000|2022-11-14 01:35:00|4612.5|4607.5|4607.9|4602.9|4613.2|4608.2|4607.3|4602.3|0
1668390000000|2022-11-14 01:40:00|4608|4603|4607.7|4602.7|4609.1|4604.1|4606|4601|0
1668390300000|2022-11-14 01:45:00|4607.6|4602.6|4607.2|4602.2|4609.1|4604.1|4606.8|4601.8|0
1668390600000|2022-11-14 01:50:00|4607.4|4602.4|4606.9|4601.9|4608.5|4603.5|4606|4601|0
1668390900000|2022-11-14 01:55:00|4607|4602|4607.8|4602.8|4608.9|4603.9|4605.4|4600.4|0
1668391200000|2022-11-14 02:00:00|4607.9|4602.9|4607.7|4602.7|4609.4|4604.4|4606.2|4601.2|0
1668391500000|2022-11-14 02:05:00|4607.6|4602.6|4601.9|4596.9|4607.6|4602.6|4601.5|4596.5|0
1668391800000|2022-11-14 02:10:00|4602|4597|4603.1|4598.1|4604|4599|4601.5|4596.5|0
1668392100000|2022-11-14 02:15:00|4603|4598|4604.4|4599.4|4604.8|4599.8|4602.6|4597.6|0
1668392400000|2022-11-14 02:20:00|4604.5|4599.5|4605.7|4600.7|4606.2|4601.2|4603.4|4598.4|0
1668392700000|2022-11-14 02:25:00|4605.8|4600.8|4605.4|4600.4|4606.1|4601.1|4603.8|4598.8|0
1668393000000|2022-11-14 02:30:00|4605.5|4600.5|4605.7|4600.7|4607|4602|4605.4|4600.4|0
1668393300000|2022-11-14 02:35:00|4605.6|4600.6|4605.3|4600.3|4607|4602|4604.6|4599.6|0
1668393600000|2022-11-14 02:40:00|4605.5|4600.5|4605.4|4600.4|4606.6|4601.6|4605.2|4600.2|0
1668393900000|2022-11-14 02:45:00|4605.3|4600.3|4606.1|4601.1|4607.6|4602.6|4605.3|4600.3|0
1668394200000|2022-11-14 02:50:00|4606.2|4601.2|4609.6|4604.6|4609.8|4604.8|4605.3|4600.3|0
1668394500000|2022-11-14 02:55:00|4609.7|4604.7|4610.8|4605.8|4612|4607|4609.2|4604.2|0
1668394800000|2022-11-14 03:00:00|4611|4606|4611.1|4606.1|4612.2|4607.2|4610.5|4605.5|0
1668395100000|2022-11-14 03:05:00|4611|4606|4612.4|4607.4|4612.6|4607.6|4609.8|4604.8|0
1668395400000|2022-11-14 03:10:00|4612.5|4607.5|4615.5|4610.5|4615.5|4610.5|4611.6|4606.6|0
1668395700000|2022-11-14 03:15:00|4615.8|4610.8|4613.4|4608.4|4616|4611|4613.3|4608.3|0
1668396000000|2022-11-14 03:20:00|4613.3|4608.3|4616.3|4611.3|4616.6|4611.6|4613|4608|0
1668396300000|2022-11-14 03:25:00|4616.4|4611.4|4617.4|4612.4|4617.8|4612.8|4615|4610|0
1668396600000|2022-11-14 03:30:00|4617.3|4612.3|4616.5|4611.5|4617.3|4612.3|4615.3|4610.3|0
1668396900000|2022-11-14 03:35:00|4616.6|4611.6|4617.4|4612.4|4618.1|4613.1|4616|4611|0
1668397200000|2022-11-14 03:40:00|4617.3|4612.3|4616|4611|4618.3|4613.3|4615.6|4610.6|0
1668397500000|2022-11-14 03:45:00|4615.9|4610.9|4616.1|4611.1|4616.6|4611.6|4614.6|4609.6|0
1668397800000|2022-11-14 03:50:00|4616.2|4611.2|4615.4|4610.4|4616.8|4611.8|4614.6|4609.6|0
1668398100000|2022-11-14 03:55:00|4615.5|4610.5|4617.3|4612.3|4617.3|4612.3|4615.2|4610.2|0
1668398400000|2022-11-14 04:00:00|4617.2|4612.2|4614.5|4609.5|4617.5|4612.5|4613.9|4608.9|0
1668398700000|2022-11-14 04:05:00|4614.4|4609.4|4614.3|4609.3|4614.8|4609.8|4612.2|4607.2|0
1668399000000|2022-11-14 04:10:00|4614.4|4609.4|4613.1|4608.1|4615.1|4610.1|4612.9|4607.9|0
1668399300000|2022-11-14 04:15:00|4613|4608|4611.3|4606.3|4614.9|4609.9|4610.8|4605.8|0
1668399600000|2022-11-14 04:20:00|4611.2|4606.2|4610.6|4605.6|4612|4607|4609.6|4604.6|0
1668399900000|2022-11-14 04:25:00|4610.8|4605.8|4610.3|4605.3|4611.6|4606.6|4609.9|4604.9|0
1668400200000|2022-11-14 04:30:00|4610.4|4605.4|4609.7|4604.7|4612|4607|4609.2|4604.2|0
1668400500000|2022-11-14 04:35:00|4609.8|4604.8|4611.9|4606.9|4611.9|4606.9|4609.7|4604.7|0
1668400800000|2022-11-14 04:40:00|4612|4607|4611.4|4606.4|4612|4607|4610.6|4605.6|0
1668401100000|2022-11-14 04:45:00|4611.2|4606.2|4611|4606|4611.6|4606.6|4610.2|4605.2|0
1668401400000|2022-11-14 04:50:00|4610.9|4605.9|4611.8|4606.8|4611.9|4606.9|4610.7|4605.7|0
1668401700000|2022-11-14 04:55:00|4611.9|4606.9|4611.1|4606.1|4612.3|4607.3|4610.8|4605.8|0
1668402000000|2022-11-14 05:00:00|4611.2|4606.2|4611.2|4606.2|4612.2|4607.2|4609.9|4604.9|0
1668402300000|2022-11-14 05:05:00|4611|4606|4609.2|4604.2|4611.4|4606.4|4608.5|4603.5|0
1668402600000|2022-11-14 05:10:00|4609.1|4604.1|4611.9|4606.9|4612.2|4607.2|4608.5|4603.5|0
1668402900000|2022-11-14 05:15:00|4612.1|4607.1|4613.7|4608.7|4614.4|4609.4|4612.1|4607.1|0
1668403200000|2022-11-14 05:20:00|4613.8|4608.8|4608.2|4603.2|4614|4609|4607.9|4602.9|0
1668403500000|2022-11-14 05:25:00|4608.3|4603.3|4605.7|4600.7|4609.5|4604.5|4605.6|4600.6|0
1668403800000|2022-11-14 05:30:00|4605.9|4600.9|4606.3|4601.3|4607.6|4602.6|4605.6|4600.6|0
1668404100000|2022-11-14 05:35:00|4606.4|4601.4|4604.8|4599.8|4606.5|4601.5|4603.7|4598.7|0
1668404400000|2022-11-14 05:40:00|4604.7|4599.7|4604.2|4599.2|4605.6|4600.6|4603.8|4598.8|0
1668404700000|2022-11-14 05:45:00|4604.3|4599.3|4604.1|4599.1|4605.2|4600.2|4603.2|4598.2|0
1668405000000|2022-11-14 05:50:00|4604.2|4599.2|4603.5|4598.5|4605.9|4600.9|4602.8|4597.8|0
1668405300000|2022-11-14 05:55:00|4603.4|4598.4|4600|4595|4604.3|4599.3|4600|4595|0
1668405600000|2022-11-14 06:00:00|4600.3|4595.3|4602.3|4597.3|4603|4598|4599.8|4594.8|0
1668405900000|2022-11-14 06:05:00|4602.2|4597.2|4605.4|4600.4|4606.1|4601.1|4601.7|4596.7|0
1668406200000|2022-11-14 06:10:00|4605.5|4600.5|4604.1|4599.1|4606|4601|4603.3|4598.3|0
1668406500000|2022-11-14 06:15:00|4604.2|4599.2|4605.2|4600.2|4605.6|4600.6|4603.3|4598.3|0
1668406800000|2022-11-14 06:20:00|4605.1|4600.1|4604.8|4599.8|4605.2|4600.2|4603.7|4598.7|0
1668407100000|2022-11-14 06:25:00|4604.9|4599.9|4603.9|4598.9|4605.3|4600.3|4603.9|4598.9|0
1668407400000|2022-11-14 06:30:00|4604|4599|4603.2|4598.2|4604.8|4599.8|4602.2|4597.2|0
1668407700000|2022-11-14 06:35:00|4603.1|4598.1|4602.3|4597.3|4604.1|4599.1|4602.2|4597.2|0
1668408000000|2022-11-14 06:40:00|4602.4|4597.4|4606.7|4601.7|4606.7|4601.7|4602.2|4597.2|0
1668408300000|2022-11-14 06:45:00|4606.6|4601.6|4606|4601|4607.5|4602.5|4604.9|4599.9|0
1668408600000|2022-11-14 06:50:00|4605.9|4600.9|4607.2|4602.2|4608.7|4603.7|4605.8|4600.8|0
1668408900000|2022-11-14 06:55:00|4607.4|4602.4|4610.4|4605.4|4610.7|4605.7|4607.2|4602.2|0
1668409200000|2022-11-14 07:00:00|4610.5|4605.5|4613.2|4608.2|4614|4609|4609|4604|0
1668409500000|2022-11-14 07:05:00|4613.3|4608.3|4612.8|4607.8|4615.2|4610.2|4611.7|4606.7|0
1668409800000|2022-11-14 07:10:00|4612.7|4607.7|4616.3|4611.3|4616.3|4611.3|4611.4|4606.4|0
1668410100000|2022-11-14 07:15:00|4616.4|4611.4|4613.9|4608.9|4616.8|4611.8|4613|4608|0
1668410400000|2022-11-14 07:20:00|4613.8|4608.8|4616.2|4611.2|4616.4|4611.4|4613.7|4608.7|0
1668410700000|2022-11-14 07:25:00|4616.1|4611.1|4612.6|4607.6|4616.5|4611.5|4611|4606|0
1668411000000|2022-11-14 07:30:00|4612.5|4607.5|4614.9|4609.9|4615.3|4610.3|4612|4607|0
1668411300000|2022-11-14 07:35:00|4615|4610|4614.6|4609.6|4617.5|4612.5|4614|4609|0
1668411600000|2022-11-14 07:40:00|4614.5|4609.5|4613.2|4608.2|4614.6|4609.6|4611.9|4606.9|0
1668411900000|2022-11-14 07:45:00|4613.1|4608.1|4612.5|4607.5|4614.6|4609.6|4610.2|4605.2|0
1668412200000|2022-11-14 07:50:00|4612.6|4607.6|4608.9|4603.9|4612.6|4607.6|4608.3|4603.3|0
1668412500000|2022-11-14 07:55:00|4608.8|4603.8|4610|4605|4610.2|4605.2|4607.3|4602.3|0
1668412800000|2022-11-14 08:00:00|4610.2|4605.2|4613.7|4608.7|4614.8|4609.8|4608.7|4603.7|0
1668413100000|2022-11-14 08:05:00|4613.8|4608.8|4608.5|4603.5|4614.5|4609.5|4604.4|4599.4|0
1668413400000|2022-11-14 08:10:00|4608.4|4603.4|4614.9|4609.9|4615.7|4610.7|4607|4602|0
1668413700000|2022-11-14 08:15:00|4615|4610|4616.7|4611.7|4617.8|4612.8|4610.4|4605.4|0
1668414000000|2022-11-14 08:20:00|4616.6|4611.6|4613.6|4608.6|4618.9|4613.9|4613.5|4608.5|0
1668414300000|2022-11-14 08:25:00|4613.8|4608.8|4610.3|4605.3|4616.2|4611.2|4609.3|4604.3|0
1668414600000|2022-11-14 08:30:00|4611|4606|4610.9|4605.9|4615.2|4610.2|4609.8|4604.8|0
1668414900000|2022-11-14 08:35:00|4610.8|4605.8|4609|4604|4612.4|4607.4|4607|4602|0
1668415200000|2022-11-14 08:40:00|4609.2|4604.2|4614.8|4609.8|4615.3|4610.3|4609|4604|0
1668415500000|2022-11-14 08:45:00|4614.7|4609.7|4615.6|4610.6|4616.6|4611.6|4614|4609|0
1668415800000|2022-11-14 08:50:00|4615.3|4610.3|4617.3|4612.3|4618.7|4613.7|4614.7|4609.7|0
1668416100000|2022-11-14 08:55:00|4617.4|4612.4|4616.1|4611.1|4619.8|4614.8|4614.2|4609.2|0
1668416400000|2022-11-14 09:00:00|4616.2|4611.2|4610.3|4607.3|4622.6|4619.6|4610.1|4607.1|0
1668416700000|2022-11-14 09:05:00|4610.5|4607.5|4600.1|4597.1|4610.8|4607.8|4600.1|4597.1|0
1668417000000|2022-11-14 09:10:00|4600.5|4597.5|4602.8|4599.8|4603.7|4600.7|4600.4|4597.4|0
1668417300000|2022-11-14 09:15:00|4602.9|4599.9|4600.4|4597.4|4606.5|4603.5|4600.3|4597.3|0
1668417600000|2022-11-14 09:20:00|4600.5|4597.5|4597.6|4594.6|4601.8|4598.8|4597.5|4594.5|0
1668417900000|2022-11-14 09:25:00|4597.5|4594.5|4596.2|4593.2|4598|4595|4594.5|4591.5|0
1668418200000|2022-11-14 09:30:00|4596|4593|4597.3|4594.3|4598|4595|4595.9|4592.9|0
1668418500000|2022-11-14 09:35:00|4596.2|4593.2|4598.4|4595.4|4599.9|4596.9|4595.4|4592.4|0
1668418800000|2022-11-14 09:40:00|4598.5|4595.5|4600.6|4597.6|4600.6|4597.6|4598|4595|0
1668419100000|2022-11-14 09:45:00|4600.5|4597.5|4599.8|4596.8|4600.9|4597.9|4599.1|4596.1|0
1668419400000|2022-11-14 09:50:00|4599.9|4596.9|4598.5|4595.5|4599.9|4596.9|4596.5|4593.5|0
1668419700000|2022-11-14 09:55:00|4598.3|4595.3|4596|4593|4599.4|4596.4|4595.9|4592.9|0
1668420000000|2022-11-14 10:00:00|4595.9|4592.9|4592.1|4589.1|4596.9|4593.9|4591.4|4588.4|0
1668420300000|2022-11-14 10:05:00|4592|4589|4596.6|4593.6|4596.8|4593.8|4591.9|4588.9|0
1668420600000|2022-11-14 10:10:00|4596.7|4593.7|4598.3|4595.3|4598.8|4595.8|4596.7|4593.7|0
1668420900000|2022-11-14 10:15:00|4598.1|4595.1|4597.3|4594.3|4598.9|4595.9|4597.1|4594.1|0
1668421200000|2022-11-14 10:20:00|4597.2|4594.2|4596|4593|4597.5|4594.5|4595.2|4592.2|0
1668421500000|2022-11-14 10:25:00|4596.2|4593.2|4600|4597|4600.1|4597.1|4596.2|4593.2|0
1668421800000|2022-11-14 10:30:00|4600.1|4597.1|4598.3|4595.3|4600.2|4597.2|4597.9|4594.9|0
1668422100000|2022-11-14 10:35:00|4598.2|4595.2|4595.9|4592.9|4598.2|4595.2|4595.9|4592.9|0
1668422400000|2022-11-14 10:40:00|4595.8|4592.8|4594.6|4591.6|4596.6|4593.6|4594.2|4591.2|0
1668422700000|2022-11-14 10:45:00|4594.7|4591.7|4596.4|4593.4|4596.7|4593.7|4594.2|4591.2|0
1668423000000|2022-11-14 10:50:00|4596.5|4593.5|4595.6|4592.6|4596.7|4593.7|4595.5|4592.5|0
1668423300000|2022-11-14 10:55:00|4595.7|4592.7|4598.4|4595.4|4598.8|4595.8|4595.6|4592.6|0
1668423600000|2022-11-14 11:00:00|4598.3|4595.3|4597.2|4594.2|4598.3|4595.3|4597|4594|0
1668423900000|2022-11-14 11:05:00|4597.6|4594.6|4596.5|4593.5|4597.7|4594.7|4596.2|4593.2|0
1668424200000|2022-11-14 11:10:00|4596.4|4593.4|4596.4|4593.4|4596.9|4593.9|4596|4593|0
1668424500000|2022-11-14 11:15:00|4596.3|4593.3|4598.8|4595.8|4598.8|4595.8|4596.2|4593.2|0
1668424800000|2022-11-14 11:20:00|4598.7|4595.7|4597.6|4594.6|4599.1|4596.1|4597.6|4594.6|0
1668425100000|2022-11-14 11:25:00|4597.5|4594.5|4596.9|4593.9|4598|4595|4596.7|4593.7|0
1668425400000|2022-11-14 11:30:00|4597|4594|4600.1|4597.1|4600.2|4597.2|4596.8|4593.8|0
1668425700000|2022-11-14 11:35:00|4600|4597|4601.2|4598.2|4601.4|4598.4|4600|4597|0
1668426000000|2022-11-14 11:40:00|4601.7|4598.7|4603.4|4600.4|4604|4601|4601.1|4598.1|0
1668426300000|2022-11-14 11:45:00|4603.3|4600.3|4603.8|4600.8|4604.6|4601.6|4601.8|4598.8|0
1668426600000|2022-11-14 11:50:00|4603.9|4600.9|4603.8|4600.8|4605.1|4602.1|4603.4|4600.4|0
1668426900000|2022-11-14 11:55:00|4603.7|4600.7|4603.7|4600.7|4604.5|4601.5|4602.9|4599.9|0
1668427200000|2022-11-14 12:00:00|4604.3|4601.3|4602.1|4599.1|4604.6|4601.6|4600.1|4597.1|0
1668427500000|2022-11-14 12:05:00|4602.3|4599.3|4606.5|4603.5|4607.8|4604.8|4601.4|4598.4|0
1668427800000|2022-11-14 12:10:00|4606.4|4603.4|4610.5|4607.5|4610.5|4607.5|4606.3|4603.3|0
1668428100000|2022-11-14 12:15:00|4610.4|4607.4|4610.5|4607.5|4610.9|4607.9|4607.2|4604.2|0
1668428400000|2022-11-14 12:20:00|4610.6|4607.6|4615.4|4612.4|4615.6|4612.6|4610|4607|0
1668428700000|2022-11-14 12:25:00|4615.3|4612.3|4618.7|4615.7|4619.3|4616.3|4614.6|4611.6|0
1668429000000|2022-11-14 12:30:00|4618.8|4615.8|4618.6|4615.6|4619.3|4616.3|4617.2|4614.2|0
1668429300000|2022-11-14 12:35:00|4618.5|4615.5|4615.7|4612.7|4619.4|4616.4|4615|4612|0
1668429600000|2022-11-14 12:40:00|4615.6|4612.6|4621.5|4618.5|4621.7|4618.7|4614.6|4611.6|0
1668429900000|2022-11-14 12:45:00|4621.4|4618.4|4622.1|4619.1|4622.4|4619.4|4619.4|4616.4|0
1668430200000|2022-11-14 12:50:00|4622.3|4619.3|4624.7|4621.7|4624.9|4621.9|4622.3|4619.3|0
1668430500000|2022-11-14 12:55:00|4624.4|4621.4|4633.5|4630.5|4633.7|4630.7|4623.9|4620.9|0
1668430800000|2022-11-14 13:00:00|4633.6|4630.6|4627.8|4624.8|4635.6|4632.6|4626.6|4623.6|0
1668431100000|2022-11-14 13:05:00|4628.1|4625.1|4628.9|4625.9|4630|4627|4627|4624|0
1668431400000|2022-11-14 13:10:00|4629|4626|4634.6|4631.6|4634.8|4631.8|4627.2|4624.2|0
1668431700000|2022-11-14 13:15:00|4634.7|4631.7|4635.9|4632.9|4636.7|4633.7|4633.3|4630.3|0
1668432000000|2022-11-14 13:20:00|4635.6|4632.6|4634.5|4631.5|4637.9|4634.9|4632.6|4629.6|0
1668432300000|2022-11-14 13:25:00|4634.2|4631.2|4627.4|4624.4|4634.3|4631.3|4627.2|4624.2|0
1668432600000|2022-11-14 13:30:00|4627.5|4624.5|4629.6|4626.6|4629.6|4626.6|4624.2|4621.2|0
1668432900000|2022-11-14 13:35:00|4629.5|4626.5|4626.3|4623.3|4629.8|4626.8|4624.7|4621.7|0
1668433200000|2022-11-14 13:40:00|4625.5|4622.5|4619.7|4616.7|4626.3|4623.3|4619.7|4616.7|0
1668433500000|2022-11-14 13:45:00|4619.8|4616.8|4618.2|4615.2|4620.9|4617.9|4617.3|4614.3|0
1668433800000|2022-11-14 13:50:00|4618.3|4615.3|4619.9|4616.9|4620.7|4617.7|4614.1|4611.1|0
1668434100000|2022-11-14 13:55:00|4619.8|4616.8|4617.7|4614.7|4619.8|4616.8|4615.6|4612.6|0
1668434400000|2022-11-14 14:00:00|4617.6|4614.6|4624.8|4621.8|4625.3|4622.3|4617.5|4614.5|0
1668434700000|2022-11-14 14:05:00|4625.1|4622.1|4623.2|4620.2|4625.1|4622.1|4622.1|4619.1|0
1668435000000|2022-11-14 14:10:00|4623.3|4620.3|4619.5|4616.5|4623.8|4620.8|4619.2|4616.2|0
1668435300000|2022-11-14 14:15:00|4619.4|4616.4|4615.6|4612.6|4619.5|4616.5|4614.6|4611.6|0
1668435600000|2022-11-14 14:20:00|4615.5|4612.5|4611.9|4608.9|4615.5|4612.5|4609.8|4606.8|0
1668435900000|2022-11-14 14:25:00|4611|4608|4604.8|4601.8|4611.8|4608.8|4600.2|4597.2|0
1668436200000|2022-11-14 14:30:00|4604.2|4601.2|4583.4|4581.6|4627.9|4626.1|4582.1|4580.3|0
1668436500000|2022-11-14 14:35:00|4583.8|4582|4595.4|4593.6|4596.4|4594.6|4566.6|4564.8|0
1668436800000|2022-11-14 14:40:00|4595.2|4593.4|4575.7|4573.9|4599.6|4597.8|4574.7|4572.9|0
1668437100000|2022-11-14 14:45:00|4575.1|4573.3|4580.5|4578.7|4581.1|4579.3|4565.5|4563.7|0
1668437400000|2022-11-14 14:50:00|4580.9|4579.1|4581.5|4579.7|4588.6|4586.8|4575.7|4573.9|0
1668437700000|2022-11-14 14:55:00|4582.4|4580.6|4593.3|4591.5|4598.4|4596.6|4578.8|4577|0
1668438000000|2022-11-14 15:00:00|4593.9|4592.1|4613.3|4611.5|4617.5|4615.7|4593.9|4592.1|0
1668438300000|2022-11-14 15:05:00|4613.1|4611.3|4621.5|4619.7|4631.7|4629.9|4610.2|4608.4|0
1668438600000|2022-11-14 15:10:00|4620.9|4619.1|4627.3|4625.5|4632.2|4630.4|4617|4615.2|0
1668438900000|2022-11-14 15:15:00|4627.4|4625.6|4632.1|4630.3|4636.7|4634.9|4621.2|4619.4|0
1668439200000|2022-11-14 15:20:00|4631.8|4630|4621.7|4619.9|4636|4634.2|4621.7|4619.9|0
1668439500000|2022-11-14 15:25:00|4621.6|4619.8|4619.4|4617.6|4624.1|4622.3|4610.1|4608.3|0
1668439800000|2022-11-14 15:30:00|4619.9|4618.1|4627.1|4625.3|4630.7|4628.9|4611|4609.2|0
1668440100000|2022-11-14 15:35:00|4627.3|4625.5|4628.7|4626.9|4628.9|4627.1|4612.7|4610.9|0
1668440400000|2022-11-14 15:40:00|4628.9|4627.1|4631.1|4629.3|4640.5|4638.7|4628.1|4626.3|0
1668440700000|2022-11-14 15:45:00|4630.7|4628.9|4628.7|4626.9|4634.1|4632.3|4624.2|4622.4|0
1668441000000|2022-11-14 15:50:00|4627.2|4625.4|4636.4|4634.6|4637.4|4635.6|4623.1|4621.3|0
1668441300000|2022-11-14 15:55:00|4635.8|4634|4641.3|4639.5|4651.2|4649.4|4634.3|4632.5|0
1668441600000|2022-11-14 16:00:00|4641.1|4639.3|4639.9|4638.1|4645|4643.2|4631.9|4630.1|0
1668441900000|2022-11-14 16:05:00|4640.7|4638.9|4642|4640.2|4645.9|4644.1|4636|4634.2|0
1668442200000|2022-11-14 16:10:00|4642.4|4640.6|4621.4|4619.6|4643.3|4641.5|4618.4|4616.6|0
1668442500000|2022-11-14 16:15:00|4621.1|4619.3|4612.3|4610.5|4623.8|4622|4606.9|4605.1|0
1668442800000|2022-11-14 16:20:00|4612.8|4611|4621.2|4619.4|4625.9|4624.1|4609.3|4607.5|0
1668443100000|2022-11-14 16:25:00|4621.5|4619.7|4618.8|4617|4627.1|4625.3|4616|4614.2|0
1668443400000|2022-11-14 16:30:00|4618.4|4616.6|4644.6|4642.8|4644.7|4642.9|4616.1|4614.3|0
1668443700000|2022-11-14 16:35:00|4644.8|4643|4640.3|4638.5|4647.3|4645.5|4639.9|4638.1|0
1668444000000|2022-11-14 16:40:00|4640.7|4638.9|4639|4637.2|4644.9|4643.1|4634.6|4632.8|0
1668444300000|2022-11-14 16:45:00|4639.2|4637.4|4650.7|4648.9|4654.7|4652.9|4639.1|4637.3|0
1668444600000|2022-11-14 16:50:00|4650.5|4648.7|4639.5|4637.7|4652.7|4650.9|4637.3|4635.5|0
1668444900000|2022-11-14 16:55:00|4640|4638.2|4643.6|4641.8|4649.3|4647.5|4638.5|4636.7|0
1668445200000|2022-11-14 17:00:00|4643.7|4641.9|4654|4652.2|4658.4|4656.6|4638.7|4636.9|0
1668445500000|2022-11-14 17:05:00|4653.6|4651.8|4658.4|4656.6|4662.3|4660.5|4651.7|4649.9|0
1668445800000|2022-11-14 17:10:00|4658.3|4656.5|4657.9|4656.1|4658.3|4656.5|4649.6|4647.8|0
1668446100000|2022-11-14 17:15:00|4658.9|4657.1|4649.1|4647.3|4662.2|4660.4|4649.1|4647.3|0
1668446400000|2022-11-14 17:20:00|4649.4|4647.6|4648.7|4646.9|4649.4|4647.6|4634.5|4632.7|0
1668446700000|2022-11-14 17:25:00|4649|4647.2|4653.7|4651.9|4655|4653.2|4644.7|4642.9|0
1668447000000|2022-11-14 17:30:00|4654.8|4653|4659|4657.2|4661.3|4659.5|4651.5|4649.7|0
1668447300000|2022-11-14 17:35:00|4659.2|4657.4|4667.2|4665.4|4667.5|4665.7|4658.4|4656.6|0
1668447600000|2022-11-14 17:40:00|4667|4665.2|4658.6|4656.8|4667|4665.2|4656.7|4654.9|0
1668447900000|2022-11-14 17:45:00|4658.5|4656.7|4662.1|4660.3|4663.8|4662|4657.1|4655.3|0
1668448200000|2022-11-14 17:50:00|4661.9|4660.1|4663.9|4662.1|4665.9|4664.1|4658.6|4656.8|0
1668448500000|2022-11-14 17:55:00|4664.1|4662.3|4653.6|4651.8|4664.3|4662.5|4652.5|4650.7|0
1668448800000|2022-11-14 18:00:00|4653.8|4652|4657.2|4655.4|4660.3|4658.5|4650|4648.2|0
1668449100000|2022-11-14 18:05:00|4657.1|4655.3|4654.2|4652.4|4658.8|4657|4651.3|4649.5|0
1668449400000|2022-11-14 18:10:00|4654.4|4652.6|4660.1|4658.3|4660.6|4658.8|4648.9|4647.1|0
1668449700000|2022-11-14 18:15:00|4659.2|4657.4|4665.1|4663.3|4665.1|4663.3|4657|4655.2|0
1668450000000|2022-11-14 18:20:00|4664.9|4663.1|4672.4|4670.6|4673.2|4671.4|4664.6|4662.8|0
1668450300000|2022-11-14 18:25:00|4672.2|4670.4|4681.3|4679.5|4682.4|4680.6|4671.2|4669.4|0
1668450600000|2022-11-14 18:30:00|4681.4|4679.6|4680.7|4678.9|4681.7|4679.9|4677.1|4675.3|0
1668450900000|2022-11-14 18:35:00|4680.9|4679.1|4686.9|4685.1|4689.9|4688.1|4680.7|4678.9|0
1668451200000|2022-11-14 18:40:00|4686.5|4684.7|4686.9|4685.1|4687.7|4685.9|4684.1|4682.3|0
1668451500000|2022-11-14 18:45:00|4686.7|4684.9|4688.2|4686.4|4689.2|4687.4|4682.4|4680.6|0
1668451800000|2022-11-14 18:50:00|4688.5|4686.7|4693.1|4691.3|4695.6|4693.8|4687.6|4685.8|0
1668452100000|2022-11-14 18:55:00|4693.4|4691.6|4693.4|4691.6|4694.5|4692.7|4689.8|4688|0
1668452400000|2022-11-14 19:00:00|4693.2|4691.4|4693.3|4691.5|4700.5|4698.7|4690.4|4688.6|0
1668452700000|2022-11-14 19:05:00|4692.8|4691|4689.8|4688|4693.6|4691.8|4685|4683.2|0
1668453000000|2022-11-14 19:10:00|4689.4|4687.6|4690.5|4688.7|4690.5|4688.7|4685|4683.2|0
1668453300000|2022-11-14 19:15:00|4690.4|4688.6|4690.3|4688.5|4692.3|4690.5|4682.3|4680.5|0
1668453600000|2022-11-14 19:20:00|4690.2|4688.4|4690.1|4688.3|4691.2|4689.4|4683.3|4681.5|0
1668453900000|2022-11-14 19:25:00|4690|4688.2|4697.2|4695.4|4697.2|4695.4|4687.4|4685.6|0
1668454200000|2022-11-14 19:30:00|4697.3|4695.5|4692.6|4690.8|4698.7|4696.9|4692.3|4690.5|0
1668454500000|2022-11-14 19:35:00|4693.1|4691.3|4687.4|4685.6|4698.4|4696.6|4687.4|4685.6|0
1668454800000|2022-11-14 19:40:00|4687.3|4685.5|4682|4680.2|4690.6|4688.8|4680.6|4678.8|0
1668455100000|2022-11-14 19:45:00|4682.3|4680.5|4672.4|4670.6|4683.6|4681.8|4670|4668.2|0
1668455400000|2022-11-14 19:50:00|4672.3|4670.5|4675.2|4673.4|4679|4677.2|4671.4|4669.6|0
1668455700000|2022-11-14 19:55:00|4675.9|4674.1|4678.8|4677|4681.3|4679.5|4675.9|4674.1|0
1668456000000|2022-11-14 20:00:00|4679.3|4677.5|4687.1|4685.3|4687.6|4685.8|4679.3|4677.5|0
1668456300000|2022-11-14 20:05:00|4687.3|4685.5|4681.9|4680.1|4692.5|4690.7|4681.7|4679.9|0
1668456600000|2022-11-14 20:10:00|4681.6|4679.8|4662.2|4660.4|4683.8|4682|4659.5|4657.7|0
1668456900000|2022-11-14 20:15:00|4662.3|4660.5|4661.9|4660.1|4662.4|4660.6|4653.3|4651.5|0
1668457200000|2022-11-14 20:20:00|4662.3|4660.5|4665|4663.2|4668.3|4666.5|4660.3|4658.5|0
1668457500000|2022-11-14 20:25:00|4665.2|4663.4|4661.3|4659.5|4667.8|4666|4661.2|4659.4|0
1668457800000|2022-11-14 20:30:00|4660.9|4659.1|4647.5|4645.7|4662.7|4660.9|4647.2|4645.4|0
1668458100000|2022-11-14 20:35:00|4647.2|4645.4|4652.2|4650.4|4653.2|4651.4|4646|4644.2|0
1668458400000|2022-11-14 20:40:00|4652.3|4650.5|4642.6|4640.8|4653.8|4652|4641.9|4640.1|0
1668458700000|2022-11-14 20:45:00|4642.5|4640.7|4638.3|4636.5|4646.2|4644.4|4635.9|4634.1|0
1668459000000|2022-11-14 20:50:00|4638.6|4636.8|4630.6|4628.8|4645.4|4643.6|4629.6|4627.8|0
1668459300000|2022-11-14 20:55:00|4630.4|4628.6|4624.7|4622.9|4630.4|4628.6|4620.7|4618.9|0
1668459600000|2022-11-14 21:00:00|4625.8|4622.8|4627.6|4624.6|4629.6|4626.6|4624.8|4621.8|0
1668459900000|2022-11-14 21:05:00|4627.5|4624.5|4630.3|4627.3|4632.1|4629.1|4627.4|4624.4|0
1668460200000|2022-11-14 21:10:00|4630.2|4627.2|4631.2|4628.2|4631.7|4628.7|4628.7|4625.7|0
1668460500000|2022-11-14 21:15:00|4631.1|4628.1|4628.2|4625.2|4631.7|4628.7|4628.2|4625.2|0
1668460800000|2022-11-14 21:20:00|4628.3|4625.3|4627.9|4624.9|4629|4626|4627.9|4624.9|0
1668461100000|2022-11-14 21:25:00|4627.8|4624.8|4628.7|4625.7|4628.9|4625.9|4627.6|4624.6|0
1668461400000|2022-11-14 21:30:00|4628.8|4625.8|4628.4|4625.4|4628.8|4625.8|4627.8|4624.8|0
1668461700000|2022-11-14 21:35:00|4628.3|4625.3|4627.2|4624.2|4628.4|4625.4|4626.8|4623.8|0
1668462000000|2022-11-14 21:40:00|4627.3|4624.3|4628|4625|4628.4|4625.4|4626.6|4623.6|0
1668462300000|2022-11-14 21:45:00|4628.1|4625.1|4628.1|4625.1|4629.7|4626.7|4628|4625|0
1668462600000|2022-11-14 21:50:00|4628.2|4625.2|4628.4|4625.4|4628.4|4625.4|4627.3|4624.3|0
1668462900000|2022-11-14 21:55:00|4628.3|4625.3|4628.4|4625.4|4628.6|4625.6|4626.7|4623.7|0
1668463200000|2022-11-14 22:00:00|4628.6|4625.6|4629.6|4626.6|4630.1|4627.1|4628.3|4625.3|0
1668463500000|2022-11-14 22:05:00|4629.7|4626.7|4629.7|4626.7|4630.3|4627.3|4629.5|4626.5|0
1668463800000|2022-11-14 22:10:00|4629.8|4626.8|4631|4628|4631|4628|4629.4|4626.4|0
1668464100000|2022-11-14 22:15:00|4630.7|4627.7|4631.4|4628.4|4632.3|4629.3|4630.5|4627.5|0
1668464400000|2022-11-14 22:20:00|4631.2|4628.2|4633.3|4630.3|4633.3|4630.3|4631.2|4628.2|0
1668464700000|2022-11-14 22:25:00|4633.1|4630.1|4631.7|4628.7|4633.1|4630.1|4630.7|4627.7|0
1668465000000|2022-11-14 22:30:00|4631.6|4628.6|4631.9|4628.9|4632.1|4629.1|4631.5|4628.5|0
1668465300000|2022-11-14 22:35:00|4631.7|4628.7|4632.3|4629.3|4632.5|4629.5|4631.7|4628.7|0
1668465600000|2022-11-14 22:40:00|4632.2|4629.2|4632.4|4629.4|4632.6|4629.6|4632|4629|0
1668465900000|2022-11-14 22:45:00|4632.5|4629.5|4632.4|4629.4|4632.9|4629.9|4631.9|4628.9|0
1668466200000|2022-11-14 22:50:00|4632.5|4629.5|4632.7|4629.7|4632.9|4629.9|4632.2|4629.2|0
1668466500000|2022-11-14 22:55:00|4632.6|4629.6|4633.8|4630.8|4634.1|4631.1|4632.5|4629.5|0
1668466800000|2022-11-14 23:00:00|4633.9|4630.9|4635.4|4632.4|4635.6|4632.6|4633.9|4630.9|0
1668467100000|2022-11-14 23:05:00|4635.3|4632.3|4636.3|4633.3|4636.3|4633.3|4635|4632|0
1668467400000|2022-11-14 23:10:00|4636.2|4633.2|4635.9|4632.9|4636.5|4633.5|4635|4632|0
1668467700000|2022-11-14 23:15:00|4636|4633|4636|4633|4636.2|4633.2|4635.4|4632.4|0
1668468000000|2022-11-14 23:20:00|4635.9|4632.9|4634.9|4631.9|4636.1|4633.1|4634.9|4631.9|0
1668468300000|2022-11-14 23:25:00|4635.3|4632.3|4633.6|4630.6|4635.3|4632.3|4633.6|4630.6|0
1668468600000|2022-11-14 23:30:00|4633.5|4630.5|4635.6|4632.6|4636|4633|4633.5|4630.5|0
1668468900000|2022-11-14 23:35:00|4635.7|4632.7|4635.6|4632.6|4636.2|4633.2|4635.6|4632.6|0
1668469200000|2022-11-14 23:40:00|4635.7|4632.7|4636.9|4633.9|4637|4634|4635.7|4632.7|0
1668469500000|2022-11-14 23:45:00|4636.8|4633.8|4634.7|4631.7|4636.8|4633.8|4634.5|4631.5|0
1668469800000|2022-11-14 23:50:00|4634.6|4631.6|4633.8|4630.8|4634.6|4631.6|4633.7|4630.7|0
1668470100000|2022-11-14 23:55:00|4633.7|4630.7|4633.2|4630.2|4633.8|4630.8|4632.7|4629.7|0
1668470400000|2022-11-15 00:00:00|4633.1|4630.1|4632.8|4629.8|4633.7|4630.7|4632.6|4629.6|0
1668470700000|2022-11-15 00:05:00|4632.7|4629.7|4632.3|4629.3|4632.9|4629.9|4632|4629|0
1668471000000|2022-11-15 00:10:00|4632.4|4629.4|4632.4|4629.4|4632.7|4629.7|4631.5|4628.5|0
1668471300000|2022-11-15 00:15:00|4632.5|4629.5|4631.7|4628.7|4632.5|4629.5|4631.5|4628.5|0
1668471600000|2022-11-15 00:20:00|4631.8|4628.8|4632.3|4629.3|4632.4|4629.4|4631.7|4628.7|0
1668471900000|2022-11-15 00:25:00|4632.4|4629.4|4632.7|4629.7|4633.2|4630.2|4632.1|4629.1|0
1668472200000|2022-11-15 00:30:00|4632.8|4629.8|4632.7|4629.7|4633.4|4630.4|4632.3|4629.3|0
1668472500000|2022-11-15 00:35:00|4632.4|4629.4|4632.6|4629.6|4632.9|4629.9|4631.8|4628.8|0
1668472800000|2022-11-15 00:40:00|4632.5|4629.5|4632.9|4629.9|4633.6|4630.6|4632.4|4629.4|0
1668473100000|2022-11-15 00:45:00|4632.6|4629.6|4632.7|4629.7|4634.1|4631.1|4632.3|4629.3|0
1668473400000|2022-11-15 00:50:00|4632.5|4629.5|4633.2|4630.2|4634|4631|4632.2|4629.2|0
1668473700000|2022-11-15 00:55:00|4633.4|4630.4|4634|4629|4634|4630.7|4631.8|4628.7|0
1668474000000|2022-11-15 01:00:00|4634.2|4629.2|4635.8|4630.8|4636|4631|4633.3|4628.3|0
1668474300000|2022-11-15 01:05:00|4635.9|4630.9|4635|4630|4636|4631|4633.8|4628.8|0
1668474600000|2022-11-15 01:10:00|4634.9|4629.9|4637.2|4632.2|4637.6|4632.6|4634.8|4629.8|0
1668474900000|2022-11-15 01:15:00|4637.3|4632.3|4639.9|4634.9|4641.2|4636.2|4636.4|4631.4|0
1668475200000|2022-11-15 01:20:00|4639.8|4634.8|4641.8|4636.8|4643.1|4638.1|4639.5|4634.5|0
1668475500000|2022-11-15 01:25:00|4641.9|4636.9|4640.9|4635.9|4642.2|4637.2|4640.4|4635.4|0
1668475800000|2022-11-15 01:30:00|4641|4636|4638.8|4633.8|4641.3|4636.3|4637|4632|0
1668476100000|2022-11-15 01:35:00|4638.9|4633.9|4641.3|4636.3|4641.6|4636.6|4638|4633|0
1668476400000|2022-11-15 01:40:00|4641.4|4636.4|4640.3|4635.3|4642.1|4637.1|4639.7|4634.7|0
1668476700000|2022-11-15 01:45:00|4640.4|4635.4|4641.3|4636.3|4642.3|4637.3|4639|4634|0
1668477000000|2022-11-15 01:50:00|4641.2|4636.2|4644.3|4639.3|4645|4640|4641|4636|0
1668477300000|2022-11-15 01:55:00|4644.2|4639.2|4651.6|4646.6|4652.1|4647.1|4643.3|4638.3|0
1668477600000|2022-11-15 02:00:00|4651.5|4646.5|4658|4653|4658.2|4653.2|4649.6|4644.6|0
1668477900000|2022-11-15 02:05:00|4657.7|4652.7|4661|4656|4662.5|4657.5|4657.7|4652.7|0
1668478200000|2022-11-15 02:10:00|4661.1|4656.1|4662.2|4657.2|4662.5|4657.5|4659|4654|0
1668478500000|2022-11-15 02:15:00|4662.3|4657.3|4664.5|4659.5|4664.9|4659.9|4662|4657|0
1668478800000|2022-11-15 02:20:00|4664.3|4659.3|4671.5|4666.5|4671.7|4666.7|4663.1|4658.1|0
1668479100000|2022-11-15 02:25:00|4671.6|4666.6|4671.3|4666.3|4672.6|4667.6|4670.8|4665.8|0
1668479400000|2022-11-15 02:30:00|4671.2|4666.2|4669.2|4664.2|4671.8|4666.8|4668.7|4663.7|0
1668479700000|2022-11-15 02:35:00|4669.1|4664.1|4670.9|4665.9|4671.3|4666.3|4669.1|4664.1|0
1668480000000|2022-11-15 02:40:00|4671|4666|4670.3|4665.3|4671.2|4666.2|4670.1|4665.1|0
1668480300000|2022-11-15 02:45:00|4670.4|4665.4|4668.1|4663.1|4670.7|4665.7|4667.2|4662.2|0
1668480600000|2022-11-15 02:50:00|4668.2|4663.2|4671.6|4666.6|4672|4667|4668.1|4663.1|0
1668480900000|2022-11-15 02:55:00|4671.5|4666.5|4671.8|4666.8|4672.5|4667.5|4670.8|4665.8|0
1668481200000|2022-11-15 03:00:00|4671.9|4666.9|4671.1|4666.1|4672.1|4667.1|4670.9|4665.9|0
1668481500000|2022-11-15 03:05:00|4671.2|4666.2|4671.9|4666.9|4672.4|4667.4|4671.1|4666.1|0
1668481800000|2022-11-15 03:10:00|4671.8|4666.8|4670.2|4665.2|4672.8|4667.8|4670.2|4665.2|0
1668482100000|2022-11-15 03:15:00|4670.3|4665.3|4672.3|4667.3|4673|4668|4669.9|4664.9|0
1668482400000|2022-11-15 03:20:00|4672.4|4667.4|4671.1|4666.1|4673|4668|4669.7|4664.7|0
1668482700000|2022-11-15 03:25:00|4671.3|4666.3|4671.1|4666.1|4672.4|4667.4|4670.4|4665.4|0
1668483000000|2022-11-15 03:30:00|4671|4666|4672.4|4667.4|4672.7|4667.7|4670.2|4665.2|0
1668483300000|2022-11-15 03:35:00|4672.6|4667.6|4673.4|4668.4|4673.9|4668.9|4671.9|4666.9|0
1668483600000|2022-11-15 03:40:00|4673.2|4668.2|4678.5|4673.5|4680.1|4675.1|4673.1|4668.1|0
1668483900000|2022-11-15 03:45:00|4678.6|4673.6|4679.9|4674.9|4680|4675|4678.5|4673.5|0
1668484200000|2022-11-15 03:50:00|4680|4675|4682|4677|4682.7|4677.7|4679.8|4674.8|0
1668484500000|2022-11-15 03:55:00|4681.9|4676.9|4688.4|4683.4|4689.3|4684.3|4681.8|4676.8|0
1668484800000|2022-11-15 04:00:00|4688.3|4683.3|4691.5|4686.5|4691.8|4686.8|4687.8|4682.8|0
1668485100000|2022-11-15 04:05:00|4691.6|4686.6|4697|4692|4697|4692|4691.5|4686.5|0
1668485400000|2022-11-15 04:10:00|4697.1|4692.1|4697.9|4692.9|4699|4694|4696.5|4691.5|0
1668485700000|2022-11-15 04:15:00|4697.8|4692.8|4698|4693|4698.4|4693.4|4697.5|4692.5|0
1668486000000|2022-11-15 04:20:00|4698.2|4693.2|4697.3|4692.3|4698.3|4693.3|4697.2|4692.2|0
1668486300000|2022-11-15 04:25:00|4697.5|4692.5|4698.5|4693.5|4699.3|4694.3|4696.8|4691.8|0
1668486600000|2022-11-15 04:30:00|4698.6|4693.6|4699.2|4694.2|4699.5|4694.5|4698.2|4693.2|0
1668486900000|2022-11-15 04:35:00|4699.3|4694.3|4699.6|4694.6|4700|4695|4698.8|4693.8|0
1668487200000|2022-11-15 04:40:00|4699.7|4694.7|4698.8|4693.8|4700.2|4695.2|4698.8|4693.8|0
1668487500000|2022-11-15 04:45:00|4698.9|4693.9|4698.2|4693.2|4699.6|4694.6|4698.2|4693.2|0
1668487800000|2022-11-15 04:50:00|4698.1|4693.1|4698.5|4693.5|4699|4694|4698.1|4693.1|0
1668488100000|2022-11-15 04:55:00|4698.6|4693.6|4698.4|4693.4|4698.9|4693.9|4697.8|4692.8|0
1668488400000|2022-11-15 05:00:00|4698.5|4693.5|4702|4697|4702.9|4697.9|4698|4693|0
1668488700000|2022-11-15 05:05:00|4701.9|4696.9|4709.4|4704.4|4709.4|4704.4|4701.3|4696.3|0
1668489000000|2022-11-15 05:10:00|4709.3|4704.3|4709.5|4704.5|4711.9|4706.9|4709.1|4704.1|0
1668489300000|2022-11-15 05:15:00|4709.6|4704.6|4709.3|4704.3|4710.3|4705.3|4709|4704|0
1668489600000|2022-11-15 05:20:00|4709.1|4704.1|4709.5|4704.5|4709.8|4704.8|4708.4|4703.4|0
1668489900000|2022-11-15 05:25:00|4709.4|4704.4|4709.4|4704.4|4710.4|4705.4|4708.9|4703.9|0
1668490200000|2022-11-15 05:30:00|4709.5|4704.5|4708.3|4703.3|4710.5|4705.5|4707.3|4702.3|0
1668490500000|2022-11-15 05:35:00|4708.2|4703.2|4708.4|4703.4|4708.6|4703.6|4707.1|4702.1|0
1668490800000|2022-11-15 05:40:00|4708.5|4703.5|4708.7|4703.7|4708.7|4703.7|4707.5|4702.5|0
1668491100000|2022-11-15 05:45:00|4708.9|4703.9|4708.8|4703.8|4709.1|4704.1|4707.9|4702.9|0
1668491400000|2022-11-15 05:50:00|4708.9|4703.9|4707.9|4702.9|4709|4704|4707.4|4702.4|0
1668491700000|2022-11-15 05:55:00|4708|4703|4707.5|4702.5|4708.1|4703.1|4707.3|4702.3|0
1668492000000|2022-11-15 06:00:00|4707.3|4702.3|4709|4704|4710.5|4705.5|4706.6|4701.6|0
1668492300000|2022-11-15 06:05:00|4708.9|4703.9|4708.3|4703.3|4710.1|4705.1|4707.9|4702.9|0
1668492600000|2022-11-15 06:10:00|4708.4|4703.4|4709.5|4704.5|4710.5|4705.5|4707.3|4702.3|0
1668492900000|2022-11-15 06:15:00|4709.4|4704.4|4707.8|4702.8|4709.8|4704.8|4707.6|4702.6|0
1668493200000|2022-11-15 06:20:00|4707.7|4702.7|4707.8|4702.8|4708.2|4703.2|4707.3|4702.3|0
1668493500000|2022-11-15 06:25:00|4707.9|4702.9|4708.7|4703.7|4709.1|4704.1|4707.8|4702.8|0
1668493800000|2022-11-15 06:30:00|4709|4704|4709.8|4704.8|4710|4705|4707.6|4702.6|0
1668494100000|2022-11-15 06:35:00|4709.9|4704.9|4710|4705|4710.7|4705.7|4709|4704|0
1668494400000|2022-11-15 06:40:00|4710.1|4705.1|4710.1|4705.1|4710.1|4705.1|4709.2|4704.2|0
1668494700000|2022-11-15 06:45:00|4710|4705|4710.2|4705.2|4710.6|4705.6|4708.4|4703.4|0
1668495000000|2022-11-15 06:50:00|4710.1|4705.1|4712.1|4707.1|4712.6|4707.6|4710.1|4705.1|0
1668495300000|2022-11-15 06:55:00|4712|4707|4715.5|4710.5|4715.6|4710.6|4711.5|4706.5|0
1668495600000|2022-11-15 07:00:00|4715.6|4710.6|4718.7|4713.7|4719.8|4714.8|4715.5|4710.5|0
1668495900000|2022-11-15 07:05:00|4718.8|4713.8|4720.4|4715.4|4720.8|4715.8|4718.5|4713.5|0
1668496200000|2022-11-15 07:10:00|4720.7|4715.7|4720.7|4715.7|4723.9|4718.9|4720.1|4715.1|0
1668496500000|2022-11-15 07:15:00|4720.5|4715.5|4727.5|4722.5|4727.8|4722.8|4720.3|4715.3|0
1668496800000|2022-11-15 07:20:00|4727.6|4722.6|4736.3|4731.3|4736.7|4731.7|4727.6|4722.6|0
1668497100000|2022-11-15 07:25:00|4736.1|4731.1|4733.7|4728.7|4736.2|4731.2|4733|4728|0
1668497400000|2022-11-15 07:30:00|4733.8|4728.8|4733.7|4728.7|4735.2|4730.2|4732.7|4727.7|0
1668497700000|2022-11-15 07:35:00|4733.5|4728.5|4735.6|4730.6|4736.3|4731.3|4732.6|4727.6|0
1668498000000|2022-11-15 07:40:00|4735.5|4730.5|4736.2|4731.2|4737.3|4732.3|4735.4|4730.4|0
1668498300000|2022-11-15 07:45:00|4736.3|4731.3|4734.2|4729.2|4738.4|4733.4|4733.9|4728.9|0
1668498600000|2022-11-15 07:50:00|4734.4|4729.4|4730.5|4725.5|4735.2|4730.2|4730.5|4725.5|0
1668498900000|2022-11-15 07:55:00|4730.4|4725.4|4730.7|4725.7|4732|4727|4729.6|4724.6|0
1668499200000|2022-11-15 08:00:00|4730.6|4725.6|4730.9|4725.9|4732.2|4727.2|4728.5|4723.5|0
1668499500000|2022-11-15 08:05:00|4731.1|4726.1|4727.5|4722.5|4733.8|4728.8|4726.3|4721.3|0
1668499800000|2022-11-15 08:10:00|4727.4|4722.4|4729.7|4724.7|4731.6|4726.6|4727.2|4722.2|0
1668500100000|2022-11-15 08:15:00|4729.9|4724.9|4731.6|4726.6|4732.2|4727.2|4728.5|4723.5|0
1668500400000|2022-11-15 08:20:00|4731.4|4726.4|4728.8|4723.8|4733.2|4728.2|4728.6|4723.6|0
1668500700000|2022-11-15 08:25:00|4728.9|4723.9|4728|4723|4732.4|4727.4|4727.7|4722.7|0
1668501000000|2022-11-15 08:30:00|4728.1|4723.1|4727.9|4722.9|4730.4|4725.4|4727.2|4722.2|0
1668501300000|2022-11-15 08:35:00|4728|4723|4726.5|4721.5|4729.3|4724.3|4723.6|4718.6|0
1668501600000|2022-11-15 08:40:00|4726.6|4721.6|4727.4|4722.4|4728.7|4723.7|4725.8|4720.8|0
1668501900000|2022-11-15 08:45:00|4727.8|4722.8|4730.1|4725.1|4732.4|4727.4|4727|4722|0
1668502200000|2022-11-15 08:50:00|4730|4725|4733.6|4728.6|4733.8|4728.8|4728.1|4723.1|0
1668502500000|2022-11-15 08:55:00|4733.7|4728.7|4736|4731|4737.7|4732.7|4733.7|4728.7|0
1668502800000|2022-11-15 09:00:00|4736.2|4731.2|4745.5|4742.5|4748.3|4745.3|4735.7|4730.7|0
1668503100000|2022-11-15 09:05:00|4746|4743|4739|4736|4746.1|4743.1|4739|4736|0
1668503400000|2022-11-15 09:10:00|4738.8|4735.8|4737.8|4734.8|4739.3|4736.3|4735.7|4732.7|0
1668503700000|2022-11-15 09:15:00|4737.9|4734.9|4734.9|4731.9|4739.1|4736.1|4732.3|4729.3|0
1668504000000|2022-11-15 09:20:00|4734.7|4731.7|4733.2|4730.2|4735.6|4732.6|4732.5|4729.5|0
1668504300000|2022-11-15 09:25:00|4733.4|4730.4|4733.3|4730.3|4734.7|4731.7|4732.4|4729.4|0
1668504600000|2022-11-15 09:30:00|4733.4|4730.4|4735.4|4732.4|4735.6|4732.6|4733.2|4730.2|0
1668504900000|2022-11-15 09:35:00|4735.2|4732.2|4732|4729|4735.2|4732.2|4731.6|4728.6|0
1668505200000|2022-11-15 09:40:00|4731.9|4728.9|4733.4|4730.4|4734.3|4731.3|4730.7|4727.7|0
1668505500000|2022-11-15 09:45:00|4734.1|4731.1|4734.4|4731.4|4735.6|4732.6|4734.1|4731.1|0
1668505800000|2022-11-15 09:50:00|4734.3|4731.3|4735.9|4732.9|4736.5|4733.5|4734.2|4731.2|0
1668506100000|2022-11-15 09:55:00|4735.8|4732.8|4736.3|4733.3|4736.9|4733.9|4735.5|4732.5|0
1668506400000|2022-11-15 10:00:00|4735.9|4732.9|4741.3|4738.3|4741.4|4738.4|4735.9|4732.9|0
1668506700000|2022-11-15 10:05:00|4741.4|4738.4|4740.9|4737.9|4742.5|4739.5|4740.4|4737.4|0
1668507000000|2022-11-15 10:10:00|4741|4738|4744.8|4741.8|4744.8|4741.8|4741|4738|0
1668507300000|2022-11-15 10:15:00|4744.9|4741.9|4743.6|4740.6|4746.1|4743.1|4743.6|4740.6|0
1668507600000|2022-11-15 10:20:00|4743.4|4740.4|4742.2|4739.2|4743.7|4740.7|4741.9|4738.9|0
1668507900000|2022-11-15 10:25:00|4742.1|4739.1|4740.3|4737.3|4742.1|4739.1|4739.3|4736.3|0
1668508200000|2022-11-15 10:30:00|4740.2|4737.2|4739.9|4736.9|4741.6|4738.6|4739.7|4736.7|0
1668508500000|2022-11-15 10:35:00|4740|4737|4740.6|4737.6|4741.2|4738.2|4738.5|4735.5|0
1668508800000|2022-11-15 10:40:00|4740.5|4737.5|4740.5|4737.5|4741|4738|4739.7|4736.7|0
1668509100000|2022-11-15 10:45:00|4740.4|4737.4|4743.1|4740.1|4743.8|4740.8|4740.4|4737.4|0
1668509400000|2022-11-15 10:50:00|4742.9|4739.9|4743.2|4740.2|4743.6|4740.6|4742.6|4739.6|0
1668509700000|2022-11-15 10:55:00|4743.1|4740.1|4744.2|4741.2|4744.4|4741.4|4742.4|4739.4|0
1668510000000|2022-11-15 11:00:00|4744.1|4741.1|4751.4|4748.4|4751.7|4748.7|4744|4741|0
1668510300000|2022-11-15 11:05:00|4751.3|4748.3|4755|4752|4755.3|4752.3|4750.3|4747.3|0
1668510600000|2022-11-15 11:10:00|4754.9|4751.9|4755.3|4752.3|4755.8|4752.8|4754.1|4751.1|0
1668510900000|2022-11-15 11:15:00|4755.5|4752.5|4754.7|4751.7|4756.3|4753.3|4753.6|4750.6|0
1668511200000|2022-11-15 11:20:00|4754.8|4751.8|4754.6|4751.6|4755.9|4752.9|4754.1|4751.1|0
1668511500000|2022-11-15 11:25:00|4754.5|4751.5|4754.3|4751.3|4755.8|4752.8|4752.6|4749.6|0
1668511800000|2022-11-15 11:30:00|4754.4|4751.4|4751.7|4748.7|4755.2|4752.2|4751.7|4748.7|0
1668512100000|2022-11-15 11:35:00|4751.6|4748.6|4751.8|4748.8|4753.9|4750.9|4751.4|4748.4|0
1668512400000|2022-11-15 11:40:00|4751.7|4748.7|4753.6|4750.6|4753.8|4750.8|4751.2|4748.2|0
1668512700000|2022-11-15 11:45:00|4753.5|4750.5|4754.2|4751.2|4754.7|4751.7|4752.4|4749.4|0
1668513000000|2022-11-15 11:50:00|4754.1|4751.1|4754.9|4751.9|4756.4|4753.4|4753.6|4750.6|0
1668513300000|2022-11-15 11:55:00|4755|4752|4755.3|4752.3|4756.4|4753.4|4754.6|4751.6|0
1668513600000|2022-11-15 12:00:00|4748.5|4745.5|4739.5|4736.5|4750.1|4747.1|4738.7|4735.7|0
1668513900000|2022-11-15 12:05:00|4739.6|4736.6|4748.2|4745.2|4749|4746|4739.3|4736.3|0
1668514200000|2022-11-15 12:10:00|4748.1|4745.1|4752.2|4749.2|4752.3|4749.3|4748|4745|0
1668514500000|2022-11-15 12:15:00|4752.6|4749.6|4752.5|4749.5|4754.6|4751.6|4750.5|4747.5|0
1668514800000|2022-11-15 12:20:00|4752.4|4749.4|4761.5|4758.5|4761.5|4758.5|4752.4|4749.4|0
1668515100000|2022-11-15 12:25:00|4761.7|4758.7|4765.1|4762.1|4767.4|4764.4|4761.5|4758.5|0
1668515400000|2022-11-15 12:30:00|4765.2|4762.2|4763.8|4760.8|4765.4|4762.4|4762.1|4759.1|0
1668515700000|2022-11-15 12:35:00|4763.9|4760.9|4763.7|4760.7|4765.9|4762.9|4763.4|4760.4|0
1668516000000|2022-11-15 12:40:00|4763.8|4760.8|4763.8|4760.8|4765.6|4762.6|4763.8|4760.8|0
1668516300000|2022-11-15 12:45:00|4763.3|4760.3|4761.7|4758.7|4763.8|4760.8|4761.7|4758.7|0
1668516600000|2022-11-15 12:50:00|4761.6|4758.6|4758.4|4755.4|4762.1|4759.1|4758.4|4755.4|0
1668516900000|2022-11-15 12:55:00|4758.5|4755.5|4758.9|4755.9|4759.7|4756.7|4758|4755|0
1668517200000|2022-11-15 13:00:00|4759.8|4756.8|4759.6|4756.6|4763.1|4760.1|4758.4|4755.4|0
1668517500000|2022-11-15 13:05:00|4759.7|4756.7|4772.3|4769.3|4772.3|4769.3|4759.7|4756.7|0
1668517800000|2022-11-15 13:10:00|4772.5|4769.5|4772.8|4769.8|4773.8|4770.8|4771.1|4768.1|0
1668518100000|2022-11-15 13:15:00|4772.9|4769.9|4770.3|4767.3|4774.1|4771.1|4770.3|4767.3|0
1668518400000|2022-11-15 13:20:00|4770|4767|4764.9|4761.9|4770.3|4767.3|4764.8|4761.8|0
1668518700000|2022-11-15 13:25:00|4764.8|4761.8|4765.5|4762.5|4766|4763|4764.5|4761.5|0
1668519000000|2022-11-15 13:30:00|4765.8|4762.8|4842.5|4839.5|4849.2|4846.2|4765.6|4762.6|0
1668519300000|2022-11-15 13:35:00|4842.6|4839.6|4833.6|4830.6|4844.4|4841.4|4833|4830|0
1668519600000|2022-11-15 13:40:00|4834.1|4831.1|4821|4818|4834.3|4831.3|4820.7|4817.7|0
1668519900000|2022-11-15 13:45:00|4820.7|4817.7|4827.2|4824.2|4828.3|4825.3|4818.6|4815.6|0
1668520200000|2022-11-15 13:50:00|4827.3|4824.3|4825.9|4822.9|4834|4831|4823|4820|0
1668520500000|2022-11-15 13:55:00|4826.3|4823.3|4832.2|4829.2|4832.6|4829.6|4824.1|4821.1|0
1668520800000|2022-11-15 14:00:00|4832.3|4829.3|4821.3|4818.3|4833.8|4830.8|4821.3|4818.3|0
1668521100000|2022-11-15 14:05:00|4821.2|4818.2|4819.8|4816.8|4822.7|4819.7|4818.6|4815.6|0
1668521400000|2022-11-15 14:10:00|4819.9|4816.9|4808.3|4805.3|4821.3|4818.3|4807.2|4804.2|0
1668521700000|2022-11-15 14:15:00|4808.2|4805.2|4810.7|4807.7|4812.3|4809.3|4807.7|4804.7|0
1668522000000|2022-11-15 14:20:00|4810.8|4807.8|4816.5|4813.5|4816.8|4813.8|4810.8|4807.8|0
1668522300000|2022-11-15 14:25:00|4813.5|4810.5|4798.9|4795.9|4813.6|4810.6|4798.2|4795.2|0
1668522600000|2022-11-15 14:30:00|4802.4|4799.4|4802.4|4800.6|4823.4|4821.6|4800.9|4799.1|0
1668522900000|2022-11-15 14:35:00|4801.9|4800.1|4801.8|4800|4812.5|4810.7|4796.1|4794.3|0
1668523200000|2022-11-15 14:40:00|4802.2|4800.4|4802.3|4800.5|4819.4|4817.6|4799.4|4797.6|0
1668523500000|2022-11-15 14:45:00|4802.4|4800.6|4781.9|4780.1|4807.8|4806|4771.5|4769.7|0
1668523800000|2022-11-15 14:50:00|4783.3|4781.5|4781.5|4779.7|4798.5|4796.7|4781.5|4779.7|0
1668524100000|2022-11-15 14:55:00|4781.3|4779.5|4812.9|4811.1|4813.1|4811.3|4781.3|4779.5|0
1668524400000|2022-11-15 15:00:00|4813.6|4811.8|4821.4|4819.6|4824.9|4823.1|4812.5|4810.7|0
1668524700000|2022-11-15 15:05:00|4821.3|4819.5|4806.5|4804.7|4823.4|4821.6|4800.8|4799|0
1668525000000|2022-11-15 15:10:00|4807.2|4805.4|4805.7|4803.9|4816.4|4814.6|4801.9|4800.1|0
1668525300000|2022-11-15 15:15:00|4806.6|4804.8|4801.3|4799.5|4814.3|4812.5|4798.4|4796.6|0
1668525600000|2022-11-15 15:20:00|4801.1|4799.3|4810.8|4809|4812.6|4810.8|4795.4|4793.6|0
1668525900000|2022-11-15 15:25:00|4810.9|4809.1|4818.1|4816.3|4822.8|4821|4810.9|4809.1|0
1668526200000|2022-11-15 15:30:00|4818|4816.2|4822.3|4820.5|4822.4|4820.6|4808.8|4807|0
1668526500000|2022-11-15 15:35:00|4822.4|4820.6|4808.2|4806.4|4824.2|4822.4|4805.3|4803.5|0
1668526800000|2022-11-15 15:40:00|4807.1|4805.3|4807.7|4805.9|4813.8|4812|4802.4|4800.6|0
1668527100000|2022-11-15 15:45:00|4807.4|4805.6|4790.3|4788.5|4812.7|4810.9|4783.6|4781.8|0
1668527400000|2022-11-15 15:50:00|4789.8|4788|4797.9|4796.1|4798.1|4796.3|4778.6|4776.8|0
1668527700000|2022-11-15 15:55:00|4797.8|4796|4794.3|4792.5|4804|4802.2|4793.9|4792.1|0
1668528000000|2022-11-15 16:00:00|4793.8|4792|4789.1|4787.3|4797.3|4795.5|4774.5|4772.7|0
1668528300000|2022-11-15 16:05:00|4788.6|4786.8|4799.6|4797.8|4805|4803.2|4785.1|4783.3|0
1668528600000|2022-11-15 16:10:00|4798.3|4796.5|4812.5|4810.7|4813.6|4811.8|4797.8|4796|0
1668528900000|2022-11-15 16:15:00|4812.8|4811|4802.7|4800.9|4813.9|4812.1|4795.2|4793.4|0
1668529200000|2022-11-15 16:20:00|4802|4800.2|4802.2|4800.4|4813.2|4811.4|4799.3|4797.5|0
1668529500000|2022-11-15 16:25:00|4802.4|4800.6|4803.2|4801.4|4808.8|4807|4798.3|4796.5|0
1668529800000|2022-11-15 16:30:00|4803.3|4801.5|4827.1|4825.3|4828.4|4826.6|4803.3|4801.5|0
1668530100000|2022-11-15 16:35:00|4826.6|4824.8|4817.6|4815.8|4826.8|4825|4815.3|4813.5|0
1668530400000|2022-11-15 16:40:00|4818.2|4816.4|4818.6|4816.8|4823.9|4822.1|4814|4812.2|0
1668530700000|2022-11-15 16:45:00|4818.9|4817.1|4823.7|4821.9|4828.9|4827.1|4818.9|4817.1|0
1668531000000|2022-11-15 16:50:00|4823.1|4821.3|4828.4|4826.6|4828.7|4826.9|4821|4819.2|0
1668531300000|2022-11-15 16:55:00|4828.1|4826.3|4830.7|4828.9|4831.1|4829.3|4824|4822.2|0
1668531600000|2022-11-15 17:00:00|4830.6|4828.8|4822.2|4820.4|4831.1|4829.3|4810.8|4809|0
1668531900000|2022-11-15 17:05:00|4821.7|4819.9|4825.4|4823.6|4826.9|4825.1|4812.8|4811|0
1668532200000|2022-11-15 17:10:00|4826.1|4824.3|4829.4|4827.6|4836.1|4834.3|4825.9|4824.1|0
1668532500000|2022-11-15 17:15:00|4829.5|4827.7|4830.9|4829.1|4832.4|4830.6|4824.8|4823|0
1668532800000|2022-11-15 17:20:00|4831|4829.2|4827.4|4825.6|4836.2|4834.4|4822.4|4820.6|0
1668533100000|2022-11-15 17:25:00|4827.6|4825.8|4822.7|4820.9|4828.5|4826.7|4821.1|4819.3|0
1668533400000|2022-11-15 17:30:00|4822.6|4820.8|4827|4825.2|4830.6|4828.8|4818.9|4817.1|0
1668533700000|2022-11-15 17:35:00|4826.2|4824.4|4827.5|4825.7|4829.9|4828.1|4823.1|4821.3|0
1668534000000|2022-11-15 17:40:00|4827.4|4825.6|4821|4819.2|4831.2|4829.4|4818.6|4816.8|0
1668534300000|2022-11-15 17:45:00|4820.6|4818.8|4827.2|4825.4|4828.4|4826.6|4813.4|4811.6|0
1668534600000|2022-11-15 17:50:00|4827.1|4825.3|4818|4816.2|4827.2|4825.4|4817.5|4815.7|0
1668534900000|2022-11-15 17:55:00|4817.9|4816.1|4819.7|4817.9|4819.7|4817.9|4810.8|4809|0
1668535200000|2022-11-15 18:00:00|4820.6|4818.8|4823.8|4822|4825.7|4823.9|4816.6|4814.8|0
1668535500000|2022-11-15 18:05:00|4823.7|4821.9|4817.7|4815.9|4828.8|4827|4817.3|4815.5|0
1668535800000|2022-11-15 18:10:00|4817.9|4816.1|4816.3|4814.5|4820.6|4818.8|4813.2|4811.4|0
1668536100000|2022-11-15 18:15:00|4815.9|4814.1|4789.9|4788.1|4815.9|4814.1|4789|4787.2|0
1668536400000|2022-11-15 18:20:00|4789.4|4787.6|4772.2|4770.4|4790.6|4788.8|4759.3|4757.5|0
1668536700000|2022-11-15 18:25:00|4772.3|4770.5|4755.9|4754.1|4778.2|4776.4|4749.5|4747.7|0
1668537000000|2022-11-15 18:30:00|4754.8|4753|4736.2|4734.4|4767.8|4766|4736.2|4734.4|0
1668537300000|2022-11-15 18:35:00|4735.7|4733.9|4722.6|4720.8|4749|4747.2|4713.7|4711.9|0
1668537600000|2022-11-15 18:40:00|4721.8|4720|4744.7|4742.9|4749.9|4748.1|4706.8|4705|0
1668537900000|2022-11-15 18:45:00|4741|4739.2|4734.1|4732.3|4760.5|4758.7|4734.1|4732.3|0
1668538200000|2022-11-15 18:50:00|4733.5|4731.7|4751|4749.2|4752.5|4750.7|4733.5|4731.7|0
1668538500000|2022-11-15 18:55:00|4750.6|4748.8|4744.6|4742.8|4759.3|4757.5|4744.2|4742.4|0
1668538800000|2022-11-15 19:00:00|4744.9|4743.1|4713.1|4711.3|4751.8|4750|4713|4711.2|0
1668539100000|2022-11-15 19:05:00|4714.1|4712.3|4741.9|4740.1|4741.9|4740.1|4714.1|4712.3|0
1668539400000|2022-11-15 19:10:00|4741.6|4739.8|4758.3|4756.5|4773.7|4771.9|4740.2|4738.4|0
1668539700000|2022-11-15 19:15:00|4757.5|4755.7|4773|4771.2|4776.2|4774.4|4749.1|4747.3|0
1668540000000|2022-11-15 19:20:00|4772.7|4770.9|4788.4|4786.6|4790.8|4789|4772.7|4770.9|0
1668540300000|2022-11-15 19:25:00|4787.6|4785.8|4782.4|4780.6|4791.3|4789.5|4774|4772.2|0
1668540600000|2022-11-15 19:30:00|4783.1|4781.3|4774.1|4772.3|4785.9|4784.1|4774|4772.2|0
1668540900000|2022-11-15 19:35:00|4774.2|4772.4|4775.8|4774|4788.6|4786.8|4772|4770.2|0
1668541200000|2022-11-15 19:40:00|4777|4775.2|4772.4|4770.6|4784.9|4783.1|4771.6|4769.8|0
1668541500000|2022-11-15 19:45:00|4772.3|4770.5|4764.8|4763|4778.7|4776.9|4762.9|4761.1|0
1668541800000|2022-11-15 19:50:00|4764.9|4763.1|4766|4764.2|4771.7|4769.9|4758.2|4756.4|0
1668542100000|2022-11-15 19:55:00|4766.3|4764.5|4782.3|4780.5|4788.6|4786.8|4763.9|4762.1|0
1668542400000|2022-11-15 20:00:00|4782.5|4780.7|4788.5|4786.7|4793.8|4792|4779.7|4777.9|0
1668542700000|2022-11-15 20:05:00|4788.4|4786.6|4778.9|4777.1|4788.4|4786.6|4774.9|4773.1|0
1668543000000|2022-11-15 20:10:00|4779.8|4778|4779.1|4777.3|4785.3|4783.5|4770.6|4768.8|0
1668543300000|2022-11-15 20:15:00|4779.6|4777.8|4790.7|4788.9|4792|4790.2|4778.9|4777.1|0
1668543600000|2022-11-15 20:20:00|4789|4787.2|4793.5|4791.7|4797.9|4796.1|4785.5|4783.7|0
1668543900000|2022-11-15 20:25:00|4795.1|4793.3|4787.1|4785.3|4795.1|4793.3|4783.8|4782|0
1668544200000|2022-11-15 20:30:00|4787|4785.2|4772.9|4771.1|4787.2|4785.4|4772.2|4770.4|0
1668544500000|2022-11-15 20:35:00|4773.2|4771.4|4785.8|4784|4787.9|4786.1|4773.2|4771.4|0
1668544800000|2022-11-15 20:40:00|4785.5|4783.7|4786.4|4784.6|4788.8|4787|4781.1|4779.3|0
1668545100000|2022-11-15 20:45:00|4786.2|4784.4|4778.8|4777|4786.2|4784.4|4774.8|4773|0
1668545400000|2022-11-15 20:50:00|4779.7|4777.9|4771.2|4769.4|4780.2|4778.4|4766.3|4764.5|0
1668545700000|2022-11-15 20:55:00|4771.1|4769.3|4779.3|4777.5|4780.9|4779.1|4770.1|4768.3|0
1668546000000|2022-11-15 21:00:00|4777.9|4776.1|4786.6|4783.6|4791|4788|4777|4774|0
1668546300000|2022-11-15 21:05:00|4786.5|4783.5|4783|4780|4786.6|4783.6|4782.3|4779.3|0
1668546600000|2022-11-15 21:10:00|4782.9|4779.9|4776.4|4773.4|4783|4780|4773.4|4770.4|0
1668546900000|2022-11-15 21:15:00|4776.3|4773.3|4779.1|4776.1|4779.9|4776.9|4776.2|4773.2|0
1668547200000|2022-11-15 21:20:00|4779.2|4776.2|4777.2|4774.2|4779.3|4776.3|4777.1|4774.1|0
1668547500000|2022-11-15 21:25:00|4777.1|4774.1|4776.7|4773.7|4777.7|4774.7|4776.6|4773.6|0
1668547800000|2022-11-15 21:30:00|4776.9|4773.9|4777|4774|4777.2|4774.2|4776|4773|0
1668548100000|2022-11-15 21:35:00|4777.1|4774.1|4775.5|4772.5|4777.1|4774.1|4775.3|4772.3|0
1668548400000|2022-11-15 21:40:00|4775.3|4772.3|4773.8|4770.8|4775.3|4772.3|4773.6|4770.6|0
1668548700000|2022-11-15 21:45:00|4773.7|4770.7|4773.5|4770.5|4774.4|4771.4|4773|4770|0
1668549000000|2022-11-15 21:50:00|4773.4|4770.4|4774.7|4771.7|4774.9|4771.9|4773.3|4770.3|0
1668549300000|2022-11-15 21:55:00|4774.8|4771.8|4775.3|4772.3|4776|4773|4774.1|4771.1|0
1668549600000|2022-11-15 22:00:00|4775.5|4772.5|4774.4|4771.4|4775.7|4772.7|4774.4|4771.4|0
1668549900000|2022-11-15 22:05:00|4774.3|4771.3|4773.2|4770.2|4774.4|4771.4|4773.1|4770.1|0
1668550200000|2022-11-15 22:10:00|4773.3|4770.3|4772.9|4769.9|4775.6|4772.6|4772.8|4769.8|0
1668550500000|2022-11-15 22:15:00|4773.2|4770.2|4773.3|4770.3|4773.7|4770.7|4772.7|4769.7|0
1668550800000|2022-11-15 22:20:00|4773.2|4770.2|4772.8|4769.8|4773.3|4770.3|4772.5|4769.5|0
1668551100000|2022-11-15 22:25:00|4772.7|4769.7|4772.9|4769.9|4773.1|4770.1|4772|4769|0
1668551400000|2022-11-15 22:30:00|4773.2|4770.2|4773.4|4770.4|4773.6|4770.6|4772.8|4769.8|0
1668551700000|2022-11-15 22:35:00|4773.5|4770.5|4773.1|4770.1|4773.6|4770.6|4773.1|4770.1|0
1668552000000|2022-11-15 22:40:00|4773.2|4770.2|4772.2|4769.2|4773.2|4770.2|4771.6|4768.6|0
1668552300000|2022-11-15 22:45:00|4772.1|4769.1|4770.9|4767.9|4772.4|4769.4|4770.7|4767.7|0
1668552600000|2022-11-15 22:50:00|4770.8|4767.8|4770.7|4767.7|4771|4768|4770.3|4767.3|0
1668552900000|2022-11-15 22:55:00|4770.9|4767.9|4770|4767|4770.9|4767.9|4769.6|4766.6|0
1668553200000|2022-11-15 23:00:00|4770.1|4767.1|4763.8|4760.8|4770.1|4767.1|4763.5|4760.5|0
1668553500000|2022-11-15 23:05:00|4764|4761|4762.8|4759.8|4764|4761|4762.7|4759.7|0
1668553800000|2022-11-15 23:10:00|4763|4760|4767.2|4764.2|4767.4|4764.4|4763|4760|0
1668554100000|2022-11-15 23:15:00|4767.6|4764.6|4767.3|4764.3|4767.9|4764.9|4765.5|4762.5|0
1668554400000|2022-11-15 23:20:00|4767.4|4764.4|4768.3|4765.3|4769.3|4766.3|4767.3|4764.3|0
1668554700000|2022-11-15 23:25:00|4768.4|4765.4|4767.8|4764.8|4768.4|4765.4|4767.4|4764.4|0
1668555000000|2022-11-15 23:30:00|4767.7|4764.7|4766.4|4763.4|4768|4765|4766.1|4763.1|0
1668555300000|2022-11-15 23:35:00|4766.6|4763.6|4767|4764|4767.1|4764.1|4765.9|4762.9|0
1668555600000|2022-11-15 23:40:00|4767.1|4764.1|4767.9|4764.9|4768.3|4765.3|4766.9|4763.9|0
1668555900000|2022-11-15 23:45:00|4767.8|4764.8|4769|4766|4770|4767|4767.4|4764.4|0
1668556200000|2022-11-15 23:50:00|4768.9|4765.9|4768.9|4765.9|4769.4|4766.4|4768.2|4765.2|0
1668556500000|2022-11-15 23:55:00|4769|4766|4770|4767|4770.4|4767.4|4768.9|4765.9|0
1668556800000|2022-11-16 00:00:00|4770.1|4767.1|4770.2|4767.2|4773.3|4770.3|4770.1|4767.1|0
1668557100000|2022-11-16 00:05:00|4770.5|4767.5|4768.4|4765.4|4770.5|4767.5|4768.3|4765.3|0
1668557400000|2022-11-16 00:10:00|4768.6|4765.6|4766.7|4763.7|4769.1|4766.1|4766.5|4763.5|0
1668557700000|2022-11-16 00:15:00|4766.4|4763.4|4763.8|4760.8|4766.4|4763.4|4763.3|4760.3|0
1668558000000|2022-11-16 00:20:00|4763.7|4760.7|4762.2|4759.2|4764.4|4761.4|4762|4759|0
1668558300000|2022-11-16 00:25:00|4762.3|4759.3|4761.3|4758.3|4762.3|4759.3|4761|4758|0
1668558600000|2022-11-16 00:30:00|4761.2|4758.2|4760.2|4757.2|4761.6|4758.6|4759.3|4756.3|0
1668558900000|2022-11-16 00:35:00|4759.9|4756.9|4760.3|4757.3|4760.3|4757.3|4758.3|4755.3|0
1668559200000|2022-11-16 00:40:00|4760.4|4757.4|4760.4|4757.4|4760.7|4757.7|4759.7|4756.7|0
1668559500000|2022-11-16 00:45:00|4760.3|4757.3|4761.6|4758.6|4762.2|4759.2|4759.1|4756.1|0
1668559800000|2022-11-16 00:50:00|4761.5|4758.5|4758.3|4755.3|4761.5|4758.5|4757.5|4754.5|0
1668560100000|2022-11-16 00:55:00|4758.2|4755.2|4755.9|4750.9|4759|4756|4754.2|4750.6|0
1668560400000|2022-11-16 01:00:00|4755.8|4750.8|4758.1|4753.1|4758.4|4753.4|4754.5|4749.5|0
1668560700000|2022-11-16 01:05:00|4758.3|4753.3|4757.9|4752.9|4759.3|4754.3|4756.3|4751.3|0
1668561000000|2022-11-16 01:10:00|4758|4753|4759.8|4754.8|4760.3|4755.3|4756.6|4751.6|0
1668561300000|2022-11-16 01:15:00|4759.7|4754.7|4760.1|4755.1|4763.3|4758.3|4758.1|4753.1|0
1668561600000|2022-11-16 01:20:00|4760.2|4755.2|4762.8|4757.8|4762.9|4757.9|4757|4752|0
1668561900000|2022-11-16 01:25:00|4762.9|4757.9|4760.9|4755.9|4763.6|4758.6|4759.8|4754.8|0
1668562200000|2022-11-16 01:30:00|4761|4756|4764.4|4759.4|4765|4760|4757.2|4752.2|0
1668562500000|2022-11-16 01:35:00|4764.2|4759.2|4766.7|4761.7|4768|4763|4762.9|4757.9|0
1668562800000|2022-11-16 01:40:00|4766.8|4761.8|4764.1|4759.1|4767.9|4762.9|4763.8|4758.8|0
1668563100000|2022-11-16 01:45:00|4764|4759|4762.8|4757.8|4765.4|4760.4|4762.5|4757.5|0
1668563400000|2022-11-16 01:50:00|4763.1|4758.1|4762.6|4757.6|4764.6|4759.6|4762.5|4757.5|0
1668563700000|2022-11-16 01:55:00|4762.5|4757.5|4768.7|4763.7|4769.7|4764.7|4762.3|4757.3|0
1668564000000|2022-11-16 02:00:00|4768.8|4763.8|4770|4765|4774.5|4769.5|4767|4762|0
1668564300000|2022-11-16 02:05:00|4769.9|4764.9|4770.4|4765.4|4772.4|4767.4|4768.4|4763.4|0
1668564600000|2022-11-16 02:10:00|4770.5|4765.5|4773.6|4768.6|4774.5|4769.5|4770.5|4765.5|0
1668564900000|2022-11-16 02:15:00|4773.5|4768.5|4774.2|4769.2|4775.9|4770.9|4771.5|4766.5|0
1668565200000|2022-11-16 02:20:00|4773.9|4768.9|4775.6|4770.6|4776.2|4771.2|4773.4|4768.4|0
1668565500000|2022-11-16 02:25:00|4775.5|4770.5|4776.8|4771.8|4777.4|4772.4|4773.9|4768.9|0
1668565800000|2022-11-16 02:30:00|4776.5|4771.5|4779.3|4774.3|4781.3|4776.3|4774.5|4769.5|0
1668566100000|2022-11-16 02:35:00|4779.2|4774.2|4780.7|4775.7|4782.5|4777.5|4778.3|4773.3|0
1668566400000|2022-11-16 02:40:00|4780.5|4775.5|4782.8|4777.8|4784.1|4779.1|4779.5|4774.5|0
1668566700000|2022-11-16 02:45:00|4782.4|4777.4|4780.1|4775.1|4783.3|4778.3|4780|4775|0
1668567000000|2022-11-16 02:50:00|4779.9|4774.9|4778.6|4773.6|4780|4775|4776.6|4771.6|0
1668567300000|2022-11-16 02:55:00|4778.5|4773.5|4778.5|4773.5|4782.6|4777.6|4777.9|4772.9|0
1668567600000|2022-11-16 03:00:00|4778.6|4773.6|4777.9|4772.9|4780.1|4775.1|4777.5|4772.5|0
1668567900000|2022-11-16 03:05:00|4778|4773|4776|4771|4778.5|4773.5|4774.9|4769.9|0
1668568200000|2022-11-16 03:10:00|4775.9|4770.9|4776|4771|4779|4774|4774.9|4769.9|0
1668568500000|2022-11-16 03:15:00|4776.1|4771.1|4774.6|4769.6|4776.3|4771.3|4774.2|4769.2|0
1668568800000|2022-11-16 03:20:00|4774.7|4769.7|4773.8|4768.8|4775|4770|4773.3|4768.3|0
1668569100000|2022-11-16 03:25:00|4773.7|4768.7|4775.1|4770.1|4775.9|4770.9|4772.7|4767.7|0
1668569400000|2022-11-16 03:30:00|4775|4770|4775.7|4770.7|4775.8|4770.8|4773.2|4768.2|0
1668569700000|2022-11-16 03:35:00|4775.6|4770.6|4779.6|4774.6|4779.8|4774.8|4775.2|4770.2|0
1668570000000|2022-11-16 03:40:00|4779.8|4774.8|4780.6|4775.6|4781.3|4776.3|4779|4774|0
1668570300000|2022-11-16 03:45:00|4780.8|4775.8|4782.5|4777.5|4785.4|4780.4|4780.8|4775.8|0
1668570600000|2022-11-16 03:50:00|4782.6|4777.6|4778.6|4773.6|4783|4778|4778|4773|0
1668570900000|2022-11-16 03:55:00|4778.7|4773.7|4775.3|4770.3|4778.8|4773.8|4774.9|4769.9|0
1668571200000|2022-11-16 04:00:00|4775.4|4770.4|4773.6|4768.6|4775.4|4770.4|4772.7|4767.7|0
1668571500000|2022-11-16 04:05:00|4773.5|4768.5|4772.4|4767.4|4775|4770|4772.1|4767.1|0
1668571800000|2022-11-16 04:10:00|4772.5|4767.5|4766.4|4761.4|4772.6|4767.6|4765.1|4760.1|0
1668572100000|2022-11-16 04:15:00|4766.5|4761.5|4768.2|4763.2|4768.6|4763.6|4766|4761|0
1668572400000|2022-11-16 04:20:00|4768.3|4763.3|4767.2|4762.2|4769.8|4764.8|4767.2|4762.2|0
1668572700000|2022-11-16 04:25:00|4767.3|4762.3|4769.2|4764.2|4769.5|4764.5|4766.8|4761.8|0
1668573000000|2022-11-16 04:30:00|4769.1|4764.1|4766|4761|4769.3|4764.3|4765.8|4760.8|0
1668573300000|2022-11-16 04:35:00|4765.9|4760.9|4766.9|4761.9|4767.9|4762.9|4765.6|4760.6|0
1668573600000|2022-11-16 04:40:00|4767|4762|4768.3|4763.3|4768.8|4763.8|4765.9|4760.9|0
1668573900000|2022-11-16 04:45:00|4768.4|4763.4|4766.6|4761.6|4769|4764|4766.2|4761.2|0
1668574200000|2022-11-16 04:50:00|4766.7|4761.7|4767.1|4762.1|4768.3|4763.3|4766.6|4761.6|0
1668574500000|2022-11-16 04:55:00|4767|4762|4765|4760|4767|4762|4763.5|4758.5|0
1668574800000|2022-11-16 05:00:00|4765.1|4760.1|4760.9|4755.9|4765.4|4760.4|4760.4|4755.4|0
1668575100000|2022-11-16 05:05:00|4761|4756|4769.4|4764.4|4770.8|4765.8|4760.4|4755.4|0
1668575400000|2022-11-16 05:10:00|4769.5|4764.5|4773.5|4768.5|4775.8|4770.8|4769.4|4764.4|0
1668575700000|2022-11-16 05:15:00|4773.4|4768.4|4780.2|4775.2|4781.9|4776.9|4773.2|4768.2|0
1668576000000|2022-11-16 05:20:00|4780.4|4775.4|4781.1|4776.1|4784.3|4779.3|4778.3|4773.3|0
1668576300000|2022-11-16 05:25:00|4781.2|4776.2|4780.4|4775.4|4783.4|4778.4|4779.4|4774.4|0
1668576600000|2022-11-16 05:30:00|4780.6|4775.6|4779.6|4774.6|4781.8|4776.8|4779.2|4774.2|0
1668576900000|2022-11-16 05:35:00|4779.3|4774.3|4778|4773|4779.7|4774.7|4777.6|4772.6|0
1668577200000|2022-11-16 05:40:00|4778.1|4773.1|4778.5|4773.5|4779.8|4774.8|4777.2|4772.2|0
1668577500000|2022-11-16 05:45:00|4778.1|4773.1|4781|4776|4781.4|4776.4|4775.7|4770.7|0
1668577800000|2022-11-16 05:50:00|4781.1|4776.1|4783.6|4778.6|4784.7|4779.7|4779|4774|0
1668578100000|2022-11-16 05:55:00|4783.7|4778.7|4785.6|4780.6|4788|4783|4780.8|4775.8|0
1668578400000|2022-11-16 06:00:00|4785.4|4780.4|4785.3|4780.3|4789.1|4784.1|4785.3|4780.3|0
1668578700000|2022-11-16 06:05:00|4785.4|4780.4|4784.9|4779.9|4786.1|4781.1|4784|4779|0
1668579000000|2022-11-16 06:10:00|4784.8|4779.8|4778.4|4773.4|4784.8|4779.8|4778.2|4773.2|0
1668579300000|2022-11-16 06:15:00|4778.5|4773.5|4778.7|4773.7|4779.8|4774.8|4777.9|4772.9|0
1668579600000|2022-11-16 06:20:00|4778.6|4773.6|4779.9|4774.9|4780|4775|4777.5|4772.5|0
1668579900000|2022-11-16 06:25:00|4780.6|4775.6|4784.4|4779.4|4785.1|4780.1|4779.4|4774.4|0
1668580200000|2022-11-16 06:30:00|4784.5|4779.5|4783.7|4778.7|4786|4781|4783.5|4778.5|0
1668580500000|2022-11-16 06:35:00|4783.8|4778.8|4780.3|4775.3|4783.9|4778.9|4780.1|4775.1|0
1668580800000|2022-11-16 06:40:00|4780.1|4775.1|4784.7|4779.7|4785.3|4780.3|4780.1|4775.1|0
1668581100000|2022-11-16 06:45:00|4784.6|4779.6|4783.3|4778.3|4786.3|4781.3|4783.1|4778.1|0
1668581400000|2022-11-16 06:50:00|4783.2|4778.2|4785.8|4780.8|4785.8|4780.8|4782.1|4777.1|0
1668581700000|2022-11-16 06:55:00|4786|4781|4787.8|4782.8|4788.3|4783.3|4785.5|4780.5|0
1668582000000|2022-11-16 07:00:00|4788.1|4783.1|4787.3|4782.3|4789.8|4784.8|4781.9|4776.9|0
1668582300000|2022-11-16 07:05:00|4787.4|4782.4|4785|4780|4788.6|4783.6|4782.6|4777.6|0
1668582600000|2022-11-16 07:10:00|4785.1|4780.1|4782.1|4777.1|4786.5|4781.5|4781.7|4776.7|0
1668582900000|2022-11-16 07:15:00|4782.3|4777.3|4784.1|4779.1|4784.7|4779.7|4778.3|4773.3|0
1668583200000|2022-11-16 07:20:00|4784.2|4779.2|4787.4|4782.4|4788.1|4783.1|4783.6|4778.6|0
1668583500000|2022-11-16 07:25:00|4787.5|4782.5|4785.5|4780.5|4791.1|4786.1|4784.9|4779.9|0
1668583800000|2022-11-16 07:30:00|4785.6|4780.6|4784.4|4779.4|4785.8|4780.8|4780.1|4775.1|0
1668584100000|2022-11-16 07:35:00|4784.5|4779.5|4785.6|4780.6|4786.2|4781.2|4782.4|4777.4|0
1668584400000|2022-11-16 07:40:00|4785.7|4780.7|4787.3|4782.3|4788.9|4783.9|4785.2|4780.2|0
1668584700000|2022-11-16 07:45:00|4787.2|4782.2|4788.1|4783.1|4789.3|4784.3|4785.7|4780.7|0
1668585000000|2022-11-16 07:50:00|4788|4783|4794.5|4789.5|4794.6|4789.6|4788|4783|0
1668585300000|2022-11-16 07:55:00|4794.6|4789.6|4796.9|4791.9|4801.1|4796.1|4794.4|4789.4|0
1668585600000|2022-11-16 08:00:00|4796.8|4791.8|4797.6|4792.6|4799.5|4794.5|4793.1|4788.1|0
1668585900000|2022-11-16 08:05:00|4797.7|4792.7|4798.4|4793.4|4800|4795|4794.4|4789.4|0
1668586200000|2022-11-16 08:10:00|4798.5|4793.5|4795.9|4790.9|4798.7|4793.7|4793.9|4788.9|0
1668586500000|2022-11-16 08:15:00|4796.4|4791.4|4796.8|4791.8|4797.3|4792.3|4793.2|4788.2|0
1668586800000|2022-11-16 08:20:00|4796.9|4791.9|4792.6|4787.6|4797.3|4792.3|4792|4787|0
1668587100000|2022-11-16 08:25:00|4792.5|4787.5|4792.9|4787.9|4794.4|4789.4|4792|4787|0
1668587400000|2022-11-16 08:30:00|4792.8|4787.8|4789.3|4784.3|4794.7|4789.7|4789.2|4784.2|0
1668587700000|2022-11-16 08:35:00|4789.2|4784.2|4784.6|4779.6|4789.3|4784.3|4784.5|4779.5|0
1668588000000|2022-11-16 08:40:00|4784.7|4779.7|4788.3|4783.3|4789|4784|4784.7|4779.7|0
1668588300000|2022-11-16 08:45:00|4788.2|4783.2|4791|4786|4791.7|4786.7|4787.9|4782.9|0
1668588600000|2022-11-16 08:50:00|4790.9|4785.9|4787.8|4782.8|4791.3|4786.3|4786.6|4781.6|0
1668588900000|2022-11-16 08:55:00|4787.9|4782.9|4787.2|4782.2|4788.9|4783.9|4785.1|4780.1|0
1668589200000|2022-11-16 09:00:00|4787.4|4782.4|4771.8|4768.8|4787.8|4782.8|4771.4|4768.4|0
1668589500000|2022-11-16 09:05:00|4771.9|4768.9|4770.9|4767.9|4774.9|4771.9|4769.2|4766.2|0
1668589800000|2022-11-16 09:10:00|4771.1|4768.1|4774.3|4771.3|4774.9|4771.9|4770.8|4767.8|0
1668590100000|2022-11-16 09:15:00|4774.4|4771.4|4776|4773|4777|4774|4773.7|4770.7|0
1668590400000|2022-11-16 09:20:00|4775.9|4772.9|4776.7|4773.7|4778|4775|4775.7|4772.7|0
1668590700000|2022-11-16 09:25:00|4776.8|4773.8|4775.9|4772.9|4779.7|4776.7|4775.6|4772.6|0
1668591000000|2022-11-16 09:30:00|4775.7|4772.7|4772.6|4769.6|4775.7|4772.7|4771.7|4768.7|0
1668591300000|2022-11-16 09:35:00|4772.7|4769.7|4780.2|4777.2|4781.3|4778.3|4772.3|4769.3|0
1668591600000|2022-11-16 09:40:00|4780.1|4777.1|4783|4780|4784.2|4781.2|4779.8|4776.8|0
1668591900000|2022-11-16 09:45:00|4782.8|4779.8|4787.3|4784.3|4788|4785|4781.9|4778.9|0
1668592200000|2022-11-16 09:50:00|4787.2|4784.2|4787.3|4784.3|4789.4|4786.4|4786|4783|0
1668592500000|2022-11-16 09:55:00|4787.5|4784.5|4788.1|4785.1|4789.5|4786.5|4787.3|4784.3|0
1668592800000|2022-11-16 10:00:00|4788|4785|4787|4784|4788.5|4785.5|4785.6|4782.6|0
1668593100000|2022-11-16 10:05:00|4787.1|4784.1|4791.5|4788.5|4791.9|4788.9|4787.1|4784.1|0
1668593400000|2022-11-16 10:10:00|4791.8|4788.8|4796.9|4793.9|4799.9|4796.9|4791.2|4788.2|0
1668593700000|2022-11-16 10:15:00|4797|4794|4798.6|4795.6|4799.1|4796.1|4795.5|4792.5|0
1668594000000|2022-11-16 10:20:00|4798.5|4795.5|4797.3|4794.3|4799.3|4796.3|4797.2|4794.2|0
1668594300000|2022-11-16 10:25:00|4797.2|4794.2|4797.1|4794.1|4798.3|4795.3|4796|4793|0
1668594600000|2022-11-16 10:30:00|4796.9|4793.9|4794|4791|4798.7|4795.7|4793.5|4790.5|0
1668594900000|2022-11-16 10:35:00|4794.1|4791.1|4792|4789|4794.5|4791.5|4791.6|4788.6|0
1668595200000|2022-11-16 10:40:00|4791.9|4788.9|4792.3|4789.3|4793.7|4790.7|4791.2|4788.2|0
1668595500000|2022-11-16 10:45:00|4792.2|4789.2|4790.6|4787.6|4792.2|4789.2|4790.2|4787.2|0
1668595800000|2022-11-16 10:50:00|4791.2|4788.2|4789.8|4786.8|4791.9|4788.9|4789.8|4786.8|0
1668596100000|2022-11-16 10:55:00|4789.9|4786.9|4787.5|4784.5|4789.9|4786.9|4786.7|4783.7|0
1668596400000|2022-11-16 11:00:00|4787.6|4784.6|4785.1|4782.1|4788.6|4785.6|4784.7|4781.7|0
1668596700000|2022-11-16 11:05:00|4785.3|4782.3|4773.1|4770.1|4785.4|4782.4|4773|4770|0
1668597000000|2022-11-16 11:10:00|4773.2|4770.2|4774|4771|4775.3|4772.3|4772.8|4769.8|0
1668597300000|2022-11-16 11:15:00|4774.1|4771.1|4778.5|4775.5|4778.6|4775.6|4773.8|4770.8|0
1668597600000|2022-11-16 11:20:00|4778.4|4775.4|4779.4|4776.4|4780.8|4777.8|4778.4|4775.4|0
1668597900000|2022-11-16 11:25:00|4779.2|4776.2|4781.3|4778.3|4781.3|4778.3|4778.1|4775.1|0
1668598200000|2022-11-16 11:30:00|4781.1|4778.1|4768.7|4765.7|4781.3|4778.3|4766.5|4763.5|0
1668598500000|2022-11-16 11:35:00|4768.6|4765.6|4766.8|4763.8|4772.6|4769.6|4766.3|4763.3|0
1668598800000|2022-11-16 11:40:00|4766.9|4763.9|4766.9|4763.9|4768.8|4765.8|4765|4762|0
1668599100000|2022-11-16 11:45:00|4766.8|4763.8|4772.4|4769.4|4772.6|4769.6|4766.8|4763.8|0
1668599400000|2022-11-16 11:50:00|4773.3|4770.3|4766.5|4763.5|4773.3|4770.3|4766.3|4763.3|0
1668599700000|2022-11-16 11:55:00|4766.6|4763.6|4768.4|4765.4|4769.4|4766.4|4766.4|4763.4|0
1668600000000|2022-11-16 12:00:00|4769.1|4766.1|4768.6|4765.6|4770|4767|4766.9|4763.9|0
1668600300000|2022-11-16 12:05:00|4768.7|4765.7|4764.6|4761.6|4768.7|4765.7|4764|4761|0
1668600600000|2022-11-16 12:10:00|4764.5|4761.5|4762.6|4759.6|4764.5|4761.5|4758.2|4755.2|0
1668600900000|2022-11-16 12:15:00|4762.7|4759.7|4763.9|4760.9|4763.9|4760.9|4761.9|4758.9|0
1668601200000|2022-11-16 12:20:00|4763.8|4760.8|4767.5|4764.5|4768.7|4765.7|4763.8|4760.8|0
1668601500000|2022-11-16 12:25:00|4767.4|4764.4|4768|4765|4768.6|4765.6|4765.4|4762.4|0
1668601800000|2022-11-16 12:30:00|4768.1|4765.1|4772.8|4769.8|4772.8|4769.8|4765|4762|0
1668602100000|2022-11-16 12:35:00|4772.9|4769.9|4772.2|4769.2|4772.9|4769.9|4771.4|4768.4|0
1668602400000|2022-11-16 12:40:00|4772.1|4769.1|4775.5|4772.5|4775.8|4772.8|4771.9|4768.9|0
1668602700000|2022-11-16 12:45:00|4775.6|4772.6|4774.5|4771.5|4776.1|4773.1|4772.4|4769.4|0
1668603000000|2022-11-16 12:50:00|4774.4|4771.4|4776.2|4773.2|4776.8|4773.8|4771.9|4768.9|0
1668603300000|2022-11-16 12:55:00|4776|4773|4781.8|4778.8|4782.9|4779.9|4776|4773|0
1668603600000|2022-11-16 13:00:00|4782|4779|4774.1|4771.1|4782.2|4779.2|4773.9|4770.9|0
1668603900000|2022-11-16 13:05:00|4774|4771|4772.6|4769.6|4774.5|4771.5|4771.4|4768.4|0
1668604200000|2022-11-16 13:10:00|4773.8|4770.8|4769.2|4766.2|4773.8|4770.8|4769.2|4766.2|0
1668604500000|2022-11-16 13:15:00|4769.8|4766.8|4767.7|4764.7|4770.1|4767.1|4766.7|4763.7|0
1668604800000|2022-11-16 13:20:00|4768.1|4765.1|4771.7|4768.7|4773.4|4770.4|4768.1|4765.1|0
1668605100000|2022-11-16 13:25:00|4771.4|4768.4|4773.3|4770.3|4774.2|4771.2|4770.9|4767.9|0
1668605400000|2022-11-16 13:30:00|4769.7|4766.7|4761.7|4758.7|4771.6|4768.6|4755.4|4752.4|0
1668605700000|2022-11-16 13:35:00|4761.3|4758.3|4764.8|4761.8|4768.2|4765.2|4760.9|4757.9|0
1668606000000|2022-11-16 13:40:00|4764.7|4761.7|4766.5|4763.5|4769.8|4766.8|4764.6|4761.6|0
1668606300000|2022-11-16 13:45:00|4766.7|4763.7|4777.5|4774.5|4783.1|4780.1|4766.7|4763.7|0
1668606600000|2022-11-16 13:50:00|4777.4|4774.4|4755.6|4752.6|4777.8|4774.8|4754|4751|0
1668606900000|2022-11-16 13:55:00|4755.7|4752.7|4745.6|4742.6|4758.1|4755.1|4744.4|4741.4|0
1668607200000|2022-11-16 14:00:00|4745.7|4742.7|4745.7|4742.7|4751.7|4748.7|4745.6|4742.6|0
1668607500000|2022-11-16 14:05:00|4745.8|4742.8|4747.4|4744.4|4748.5|4745.5|4742.3|4739.3|0
1668607800000|2022-11-16 14:10:00|4747.2|4744.2|4746.3|4743.3|4748.9|4745.9|4739.8|4736.8|0
1668608100000|2022-11-16 14:15:00|4746.4|4743.4|4741.1|4738.1|4746.6|4743.6|4738.4|4735.4|0
1668608400000|2022-11-16 14:20:00|4740.4|4737.4|4730.7|4727.7|4742.9|4739.9|4730.3|4727.3|0
1668608700000|2022-11-16 14:25:00|4725.6|4722.6|4731.9|4728.9|4736|4733|4722|4719|0
1668609000000|2022-11-16 14:30:00|4731.6|4728.6|4728.4|4726.6|4736.9|4735.1|4708.8|4707|0
1668609300000|2022-11-16 14:35:00|4728|4726.2|4720.1|4718.3|4728.1|4726.3|4709.6|4707.8|0
1668609600000|2022-11-16 14:40:00|4720.2|4718.4|4701.4|4699.6|4720.5|4718.7|4696.3|4694.5|0
1668609900000|2022-11-16 14:45:00|4702|4700.2|4678.6|4676.8|4713.8|4712|4677|4675.2|0
1668610200000|2022-11-16 14:50:00|4678.4|4676.6|4692.9|4691.1|4693.5|4691.7|4676|4674.2|0
1668610500000|2022-11-16 14:55:00|4693.9|4692.1|4697.8|4696|4705.8|4704|4692.9|4691.1|0
1668610800000|2022-11-16 15:00:00|4697|4695.2|4702.6|4700.8|4705.1|4703.3|4692.9|4691.1|0
1668611100000|2022-11-16 15:05:00|4702.7|4700.9|4691.2|4689.4|4704.9|4703.1|4686.4|4684.6|0
1668611400000|2022-11-16 15:10:00|4691.9|4690.1|4684.5|4682.7|4701.8|4700|4682.6|4680.8|0
1668611700000|2022-11-16 15:15:00|4684.1|4682.3|4674.3|4672.5|4685.4|4683.6|4669.3|4667.5|0
1668612000000|2022-11-16 15:20:00|4674.7|4672.9|4679.6|4677.8|4686.5|4684.7|4673.3|4671.5|0
1668612300000|2022-11-16 15:25:00|4680|4678.2|4681.3|4679.5|4689|4687.2|4675.7|4673.9|0
1668612600000|2022-11-16 15:30:00|4680.7|4678.9|4694.7|4692.9|4698.3|4696.5|4680.7|4678.9|0
1668612900000|2022-11-16 15:35:00|4694.6|4692.8|4683.7|4681.9|4694.6|4692.8|4679.3|4677.5|0
1668613200000|2022-11-16 15:40:00|4683.6|4681.8|4673.6|4671.8|4684.1|4682.3|4673.1|4671.3|0
1668613500000|2022-11-16 15:45:00|4671.5|4669.7|4669.2|4667.4|4677.4|4675.6|4664|4662.2|0
1668613800000|2022-11-16 15:50:00|4669.5|4667.7|4660.1|4658.3|4670.4|4668.6|4658.1|4656.3|0
1668614100000|2022-11-16 15:55:00|4660.2|4658.4|4661.2|4659.4|4664.3|4662.5|4658.6|4656.8|0
1668614400000|2022-11-16 16:00:00|4660.1|4658.3|4670.6|4668.8|4671|4669.2|4659.7|4657.9|0
1668614700000|2022-11-16 16:05:00|4669.7|4667.9|4672.5|4670.7|4676.6|4674.8|4667.8|4666|0
1668615000000|2022-11-16 16:10:00|4672.6|4670.8|4675.3|4673.5|4678.9|4677.1|4666.4|4664.6|0
1668615300000|2022-11-16 16:15:00|4674.6|4672.8|4679.9|4678.1|4681.7|4679.9|4673.8|4672|0
1668615600000|2022-11-16 16:20:00|4679.6|4677.8|4689.2|4687.4|4690.5|4688.7|4678.1|4676.3|0
1668615900000|2022-11-16 16:25:00|4688.6|4686.8|4689.2|4687.4|4694.5|4692.7|4683.2|4681.4|0
1668616200000|2022-11-16 16:30:00|4688.7|4686.9|4695.6|4693.8|4701.3|4699.5|4688.7|4686.9|0
1668616500000|2022-11-16 16:35:00|4695|4693.2|4690|4688.2|4696.1|4694.3|4685.6|4683.8|0
1668616800000|2022-11-16 16:40:00|4689.8|4688|4688.6|4686.8|4695.4|4693.6|4686.4|4684.6|0
1668617100000|2022-11-16 16:45:00|4688.8|4687|4695|4693.2|4697.3|4695.5|4688.4|4686.6|0
1668617400000|2022-11-16 16:50:00|4692.9|4691.1|4687.5|4685.7|4695.7|4693.9|4684.4|4682.6|0
1668617700000|2022-11-16 16:55:00|4687.4|4685.6|4685.8|4684|4697.8|4696|4685.1|4683.3|0
1668618000000|2022-11-16 17:00:00|4685.9|4684.1|4683.2|4681.4|4688.8|4687|4681.5|4679.7|0
1668618300000|2022-11-16 17:05:00|4683.1|4681.3|4689.9|4688.1|4691.1|4689.3|4677.4|4675.6|0
1668618600000|2022-11-16 17:10:00|4689.4|4687.6|4684.9|4683.1|4690.5|4688.7|4683.3|4681.5|0
1668618900000|2022-11-16 17:15:00|4684.8|4683|4682|4680.2|4686.7|4684.9|4678.9|4677.1|0
1668619200000|2022-11-16 17:20:00|4681.9|4680.1|4683.3|4681.5|4685.6|4683.8|4674.7|4672.9|0
1668619500000|2022-11-16 17:25:00|4683|4681.2|4688|4686.2|4689|4687.2|4681.8|4680|0
1668619800000|2022-11-16 17:30:00|4687.9|4686.1|4693.7|4691.9|4694.5|4692.7|4684.6|4682.8|0
1668620100000|2022-11-16 17:35:00|4693.8|4692|4698.4|4696.6|4702.8|4701|4693.5|4691.7|0
1668620400000|2022-11-16 17:40:00|4698.3|4696.5|4708.8|4707|4710.2|4708.4|4695.9|4694.1|0
1668620700000|2022-11-16 17:45:00|4708.7|4706.9|4718.5|4716.7|4721.4|4719.6|4708.3|4706.5|0
1668621000000|2022-11-16 17:50:00|4718.3|4716.5|4713.1|4711.3|4724.5|4722.7|4710.1|4708.3|0
1668621300000|2022-11-16 17:55:00|4713.6|4711.8|4711.9|4710.1|4716.4|4714.6|4710.5|4708.7|0
1668621600000|2022-11-16 18:00:00|4711.7|4709.9|4711.6|4709.8|4712.1|4710.3|4702.5|4700.7|0
1668621900000|2022-11-16 18:05:00|4711.4|4709.6|4713.4|4711.6|4714.4|4712.6|4707.8|4706|0
1668622200000|2022-11-16 18:10:00|4713.5|4711.7|4714.4|4712.6|4719.7|4717.9|4711.3|4709.5|0
1668622500000|2022-11-16 18:15:00|4714.5|4712.7|4710|4708.2|4717.6|4715.8|4709.5|4707.7|0
1668622800000|2022-11-16 18:20:00|4710.1|4708.3|4715.1|4713.3|4719.3|4717.5|4710|4708.2|0
1668623100000|2022-11-16 18:25:00|4714.4|4712.6|4713.5|4711.7|4719.7|4717.9|4711.9|4710.1|0
1668623400000|2022-11-16 18:30:00|4713.7|4711.9|4695.9|4694.1|4716.8|4715|4695.8|4694|0
1668623700000|2022-11-16 18:35:00|4696.1|4694.3|4698.1|4696.3|4699.5|4697.7|4694.1|4692.3|0
1668624000000|2022-11-16 18:40:00|4698.2|4696.4|4700.9|4699.1|4702.4|4700.6|4696.6|4694.8|0
1668624300000|2022-11-16 18:45:00|4700.8|4699|4699.8|4698|4703.2|4701.4|4697.6|4695.8|0
1668624600000|2022-11-16 18:50:00|4699.9|4698.1|4693.7|4691.9|4700.9|4699.1|4692.7|4690.9|0
1668624900000|2022-11-16 18:55:00|4693.8|4692|4686.1|4684.3|4694.1|4692.3|4683.6|4681.8|0
1668625200000|2022-11-16 19:00:00|4686.2|4684.4|4691.2|4689.4|4691.9|4690.1|4683.4|4681.6|0
1668625500000|2022-11-16 19:05:00|4691.1|4689.3|4691.2|4689.4|4692.6|4690.8|4686.7|4684.9|0
1668625800000|2022-11-16 19:10:00|4691|4689.2|4686.3|4684.5|4691.6|4689.8|4685.2|4683.4|0
1668626100000|2022-11-16 19:15:00|4686.4|4684.6|4683.5|4681.7|4689.1|4687.3|4678.5|4676.7|0
1668626400000|2022-11-16 19:20:00|4683.4|4681.6|4691.7|4689.9|4692.8|4691|4681.9|4680.1|0
1668626700000|2022-11-16 19:25:00|4691.8|4690|4692.8|4691|4697.3|4695.5|4691.8|4690|0
1668627000000|2022-11-16 19:30:00|4693.2|4691.4|4681.8|4680|4693.2|4691.4|4678.3|4676.5|0
1668627300000|2022-11-16 19:35:00|4682|4680.2|4691.6|4689.8|4697.3|4695.5|4680.9|4679.1|0
1668627600000|2022-11-16 19:40:00|4692|4690.2|4688|4686.2|4694.6|4692.8|4687.5|4685.7|0
1668627900000|2022-11-16 19:45:00|4688.6|4686.8|4685.8|4684|4691.3|4689.5|4684.4|4682.6|0
1668628200000|2022-11-16 19:50:00|4685.9|4684.1|4688.7|4686.9|4694|4692.2|4684.7|4682.9|0
1668628500000|2022-11-16 19:55:00|4689|4687.2|4693.2|4691.4|4693.9|4692.1|4688.3|4686.5|0
1668628800000|2022-11-16 20:00:00|4693|4691.2|4684.7|4682.9|4694.4|4692.6|4683.1|4681.3|0
1668629100000|2022-11-16 20:05:00|4684.6|4682.8|4673.8|4672|4686.7|4684.9|4670.6|4668.8|0
1668629400000|2022-11-16 20:10:00|4674.4|4672.6|4675.9|4674.1|4677.8|4676|4673.9|4672.1|0
1668629700000|2022-11-16 20:15:00|4675.6|4673.8|4671|4669.2|4677.9|4676.1|4667.5|4665.7|0
1668630000000|2022-11-16 20:20:00|4671.1|4669.3|4669.8|4668|4675.5|4673.7|4666|4664.2|0
1668630300000|2022-11-16 20:25:00|4669.6|4667.8|4670.4|4668.6|4675.7|4673.9|4669.6|4667.8|0
1668630600000|2022-11-16 20:30:00|4670.1|4668.3|4662|4660.2|4674|4672.2|4661.9|4660.1|0
1668630900000|2022-11-16 20:35:00|4662.2|4660.4|4668.6|4666.8|4669.4|4667.6|4662.2|4660.4|0
1668631200000|2022-11-16 20:40:00|4668.7|4666.9|4680|4678.2|4680.2|4678.4|4667.2|4665.4|0
1668631500000|2022-11-16 20:45:00|4679.9|4678.1|4679.6|4677.8|4680.7|4678.9|4674.9|4673.1|0
1668631800000|2022-11-16 20:50:00|4679.4|4677.6|4690.2|4688.4|4690.7|4688.9|4679.4|4677.6|0
1668632100000|2022-11-16 20:55:00|4688.9|4687.1|4677.7|4675.9|4688.9|4687.1|4676.8|4675|0
1668632400000|2022-11-16 21:00:00|4678.3|4675.3|4677|4674|4682.4|4679.4|4675.2|4672.2|0
1668632700000|2022-11-16 21:05:00|4677.1|4674.1|4681.3|4678.3|4685|4682|4666.9|4663.9|0
1668633000000|2022-11-16 21:10:00|4681.5|4678.5|4679.3|4676.3|4681.9|4678.9|4675|4672|0
1668633300000|2022-11-16 21:15:00|4679|4676|4680.8|4677.8|4681.6|4678.6|4678.1|4675.1|0
1668633600000|2022-11-16 21:20:00|4680.7|4677.7|4709.5|4706.5|4711.6|4708.6|4665|4662|0
1668633900000|2022-11-16 21:25:00|4709.6|4706.6|4697.7|4694.7|4712.2|4709.2|4696.9|4693.9|0
1668634200000|2022-11-16 21:30:00|4697.5|4694.5|4690.9|4687.9|4697.5|4694.5|4676.2|4673.2|0
1668634500000|2022-11-16 21:35:00|4691.2|4688.2|4701.9|4698.9|4702.3|4699.3|4690.8|4687.8|0
1668634800000|2022-11-16 21:40:00|4702.1|4699.1|4696.7|4693.7|4702.4|4699.4|4695.9|4692.9|0
1668635100000|2022-11-16 21:45:00|4697|4694|4697.3|4694.3|4698.4|4695.4|4695|4692|0
1668635400000|2022-11-16 21:50:00|4697.4|4694.4|4699.3|4696.3|4699.7|4696.7|4695.5|4692.5|0
1668635700000|2022-11-16 21:55:00|4699.2|4696.2|4695.5|4692.5|4699.3|4696.3|4693.1|4690.1|0
1668636000000|2022-11-16 22:00:00|4695.4|4692.4|4696.6|4693.6|4697.6|4694.6|4694.9|4691.9|0
1668636300000|2022-11-16 22:05:00|4696.7|4693.7|4691.1|4688.1|4697.3|4694.3|4690.3|4687.3|0
1668636600000|2022-11-16 22:10:00|4691.2|4688.2|4692|4689|4693.8|4690.8|4690|4687|0
1668636900000|2022-11-16 22:15:00|4692.1|4689.1|4690.8|4687.8|4694.6|4691.6|4687.9|4684.9|0
1668637200000|2022-11-16 22:20:00|4690.7|4687.7|4694|4691|4695.1|4692.1|4690.6|4687.6|0
1668637500000|2022-11-16 22:25:00|4693.7|4690.7|4688|4685|4694|4691|4687.7|4684.7|0
1668637800000|2022-11-16 22:30:00|4688.1|4685.1|4690.4|4687.4|4690.7|4687.7|4687.6|4684.6|0
1668638100000|2022-11-16 22:35:00|4690.5|4687.5|4691.2|4688.2|4691.6|4688.6|4689.9|4686.9|0
1668638400000|2022-11-16 22:40:00|4691.3|4688.3|4694|4691|4694.3|4691.3|4691.1|4688.1|0
1668638700000|2022-11-16 22:45:00|4693.8|4690.8|4692.4|4689.4|4694.1|4691.1|4689.8|4686.8|0
1668639000000|2022-11-16 22:50:00|4692.3|4689.3|4691.9|4688.9|4692.5|4689.5|4690.8|4687.8|0
1668639300000|2022-11-16 22:55:00|4692|4689|4690.7|4687.7|4692.2|4689.2|4690|4687|0
1668639600000|2022-11-16 23:00:00|4690.6|4687.6|4693.8|4690.8|4694.9|4691.9|4690.1|4687.1|0
1668639900000|2022-11-16 23:05:00|4693.9|4690.9|4692.7|4689.7|4695.1|4692.1|4692.4|4689.4|0
1668640200000|2022-11-16 23:10:00|4692.8|4689.8|4695.1|4692.1|4696|4693|4692.6|4689.6|0
1668640500000|2022-11-16 23:15:00|4695|4692|4694.8|4691.8|4695.6|4692.6|4693.7|4690.7|0
1668640800000|2022-11-16 23:20:00|4694.7|4691.7|4693.4|4690.4|4695|4692|4692.8|4689.8|0
1668641100000|2022-11-16 23:25:00|4693|4690|4693.4|4690.4|4694.3|4691.3|4692.7|4689.7|0
1668641400000|2022-11-16 23:30:00|4693.3|4690.3|4694.3|4691.3|4694.4|4691.4|4692.4|4689.4|0
1668641700000|2022-11-16 23:35:00|4694.4|4691.4|4695.4|4692.4|4696.4|4693.4|4694.4|4691.4|0
1668642000000|2022-11-16 23:40:00|4695.5|4692.5|4696|4693|4696.6|4693.6|4694.8|4691.8|0
1668642300000|2022-11-16 23:45:00|4696.1|4693.1|4696.6|4693.6|4697.4|4694.4|4695.7|4692.7|0
1668642600000|2022-11-16 23:50:00|4696.9|4693.9|4699|4696|4699.4|4696.4|4696.5|4693.5|0
1668642900000|2022-11-16 23:55:00|4699.3|4696.3|4699.7|4696.7|4700|4697|4698.4|4695.4|0
1668643200000|2022-11-17 00:00:00|4699.8|4696.8|4698.6|4695.6|4699.9|4696.9|4698.6|4695.6|0
1668643500000|2022-11-17 00:05:00|4698.7|4695.7|4699.9|4696.9|4699.9|4696.9|4697.9|4694.9|0
1668643800000|2022-11-17 00:10:00|4699.8|4696.8|4700.5|4697.5|4700.5|4697.5|4699.5|4696.5|0
1668644100000|2022-11-17 00:15:00|4700.4|4697.4|4699.3|4696.3|4700.5|4697.5|4698.8|4695.8|0
1668644400000|2022-11-17 00:20:00|4699.4|4696.4|4700.5|4697.5|4700.5|4697.5|4699|4696|0
1668644700000|2022-11-17 00:25:00|4700.3|4697.3|4702.7|4699.7|4703.2|4700.2|4700.1|4697.1|0
1668645000000|2022-11-17 00:30:00|4702.8|4699.8|4703.2|4700.2|4703.2|4700.2|4701.6|4698.6|0
1668645300000|2022-11-17 00:35:00|4703.3|4700.3|4702.4|4699.4|4703.4|4700.4|4702.4|4699.4|0
1668645600000|2022-11-17 00:40:00|4702.5|4699.5|4703|4700|4703.1|4700.1|4702.1|4699.1|0
1668645900000|2022-11-17 00:45:00|4702.9|4699.9|4703.2|4700.2|4703.4|4700.4|4702.5|4699.5|0
1668646200000|2022-11-17 00:50:00|4703.3|4700.3|4703.8|4700.8|4704.5|4701.5|4703.1|4700.1|0
1668646500000|2022-11-17 00:55:00|4703.9|4700.9|4706.2|4701.2|4706.4|4703.1|4703.8|4700.8|0
1668646800000|2022-11-17 01:00:00|4706.5|4701.5|4705.8|4700.8|4708|4703|4704.6|4699.6|0
1668647100000|2022-11-17 01:05:00|4705.9|4700.9|4707.9|4702.9|4708.5|4703.5|4704.9|4699.9|0
1668647400000|2022-11-17 01:10:00|4707.8|4702.8|4707.5|4702.5|4708.5|4703.5|4706.2|4701.2|0
1668647700000|2022-11-17 01:15:00|4707.4|4702.4|4706.5|4701.5|4708.9|4703.9|4706|4701|0
1668648000000|2022-11-17 01:20:00|4706.3|4701.3|4704.3|4699.3|4707.4|4702.4|4704.3|4699.3|0
1668648300000|2022-11-17 01:25:00|4704.2|4699.2|4703.9|4698.9|4705.4|4700.4|4703.4|4698.4|0
1668648600000|2022-11-17 01:30:00|4704|4699|4704|4699|4705|4700|4703.2|4698.2|0
1668648900000|2022-11-17 01:35:00|4703.8|4698.8|4703.1|4698.1|4704.2|4699.2|4700.9|4695.9|0
1668649200000|2022-11-17 01:40:00|4703.2|4698.2|4701.9|4696.9|4705.1|4700.1|4701.5|4696.5|0
1668649500000|2022-11-17 01:45:00|4701.8|4696.8|4698.6|4693.6|4702.3|4697.3|4697.7|4692.7|0
1668649800000|2022-11-17 01:50:00|4698.5|4693.5|4696.7|4691.7|4698.5|4693.5|4696.5|4691.5|0
1668650100000|2022-11-17 01:55:00|4696.6|4691.6|4697|4692|4697.2|4692.2|4694.6|4689.6|0
1668650400000|2022-11-17 02:00:00|4697.1|4692.1|4692|4687|4697.1|4692.1|4691.7|4686.7|0
1668650700000|2022-11-17 02:05:00|4691.9|4686.9|4682.6|4677.6|4692.1|4687.1|4681.7|4676.7|0
1668651000000|2022-11-17 02:10:00|4682.8|4677.8|4681.4|4676.4|4683.1|4678.1|4680.3|4675.3|0
1668651300000|2022-11-17 02:15:00|4681.5|4676.5|4680.2|4675.2|4681.9|4676.9|4679.9|4674.9|0
1668651600000|2022-11-17 02:20:00|4680.1|4675.1|4675.4|4670.4|4680.1|4675.1|4674.6|4669.6|0
1668651900000|2022-11-17 02:25:00|4675.5|4670.5|4675.6|4670.6|4676|4671|4674|4669|0
1668652200000|2022-11-17 02:30:00|4675.7|4670.7|4677.2|4672.2|4677.9|4672.9|4674.9|4669.9|0
1668652500000|2022-11-17 02:35:00|4677.5|4672.5|4675|4670|4677.5|4672.5|4673.3|4668.3|0
1668652800000|2022-11-17 02:40:00|4674.9|4669.9|4675|4670|4677.1|4672.1|4674.4|4669.4|0
1668653100000|2022-11-17 02:45:00|4674.9|4669.9|4676.9|4671.9|4677.6|4672.6|4674.9|4669.9|0
1668653400000|2022-11-17 02:50:00|4676.8|4671.8|4677|4672|4678.1|4673.1|4675.9|4670.9|0
1668653700000|2022-11-17 02:55:00|4676.9|4671.9|4677.4|4672.4|4678.1|4673.1|4676.1|4671.1|0
1668654000000|2022-11-17 03:00:00|4677.7|4672.7|4673.6|4668.6|4677.7|4672.7|4673.2|4668.2|0
1668654300000|2022-11-17 03:05:00|4673.5|4668.5|4674.6|4669.6|4675.4|4670.4|4672.7|4667.7|0
1668654600000|2022-11-17 03:10:00|4674.5|4669.5|4675.4|4670.4|4676.1|4671.1|4674.3|4669.3|0
1668654900000|2022-11-17 03:15:00|4675.3|4670.3|4675.8|4670.8|4676.2|4671.2|4674.2|4669.2|0
1668655200000|2022-11-17 03:20:00|4675.7|4670.7|4674.8|4669.8|4676.2|4671.2|4674.8|4669.8|0
1668655500000|2022-11-17 03:25:00|4674.9|4669.9|4673.7|4668.7|4675.1|4670.1|4673|4668|0
1668655800000|2022-11-17 03:30:00|4673.8|4668.8|4673.8|4668.8|4674.6|4669.6|4673.3|4668.3|0
1668656100000|2022-11-17 03:35:00|4673.9|4668.9|4675.4|4670.4|4675.8|4670.8|4673.8|4668.8|0
1668656400000|2022-11-17 03:40:00|4675.6|4670.6|4673.8|4668.8|4676|4671|4673.5|4668.5|0
1668656700000|2022-11-17 03:45:00|4674|4669|4674.2|4669.2|4674.9|4669.9|4673.8|4668.8|0
1668657000000|2022-11-17 03:50:00|4674.3|4669.3|4676.1|4671.1|4676.5|4671.5|4673.6|4668.6|0
1668657300000|2022-11-17 03:55:00|4676.2|4671.2|4679.9|4674.9|4680.2|4675.2|4676.1|4671.1|0
1668657600000|2022-11-17 04:00:00|4680.1|4675.1|4678.7|4673.7|4680.6|4675.6|4678.4|4673.4|0
1668657900000|2022-11-17 04:05:00|4678.2|4673.2|4677.8|4672.8|4678.8|4673.8|4677.5|4672.5|0
1668658200000|2022-11-17 04:10:00|4677.7|4672.7|4679|4674|4679.3|4674.3|4677.6|4672.6|0
1668658500000|2022-11-17 04:15:00|4678.9|4673.9|4679.1|4674.1|4679.9|4674.9|4678.1|4673.1|0
1668658800000|2022-11-17 04:20:00|4679.2|4674.2|4679.1|4674.1|4680|4675|4678.7|4673.7|0
1668659100000|2022-11-17 04:25:00|4679.2|4674.2|4679.9|4674.9|4680.2|4675.2|4678.9|4673.9|0
1668659400000|2022-11-17 04:30:00|4679.8|4674.8|4678.2|4673.2|4680.1|4675.1|4678.1|4673.1|0
1668659700000|2022-11-17 04:35:00|4678.1|4673.1|4678.1|4673.1|4678.9|4673.9|4677.9|4672.9|0
1668660000000|2022-11-17 04:40:00|4678.2|4673.2|4677.5|4672.5|4678.6|4673.6|4677.3|4672.3|0
1668660300000|2022-11-17 04:45:00|4677.6|4672.6|4678.3|4673.3|4678.7|4673.7|4677.6|4672.6|0
1668660600000|2022-11-17 04:50:00|4678.4|4673.4|4677.7|4672.7|4678.5|4673.5|4677|4672|0
1668660900000|2022-11-17 04:55:00|4677.8|4672.8|4676|4671|4678|4673|4675.8|4670.8|0
1668661200000|2022-11-17 05:00:00|4676.1|4671.1|4679.3|4674.3|4679.7|4674.7|4675.8|4670.8|0
1668661500000|2022-11-17 05:05:00|4679.4|4674.4|4680.1|4675.1|4680.3|4675.3|4678.2|4673.2|0
1668661800000|2022-11-17 05:10:00|4680.3|4675.3|4680.5|4675.5|4681.1|4676.1|4679.4|4674.4|0
1668662100000|2022-11-17 05:15:00|4680.6|4675.6|4683.9|4678.9|4684.6|4679.6|4680.6|4675.6|0
1668662400000|2022-11-17 05:20:00|4683.8|4678.8|4692.1|4687.1|4693.9|4688.9|4683.5|4678.5|0
1668662700000|2022-11-17 05:25:00|4692.2|4687.2|4692.6|4687.6|4693|4688|4691.8|4686.8|0
1668663000000|2022-11-17 05:30:00|4692.5|4687.5|4690.7|4685.7|4692.5|4687.5|4690.4|4685.4|0
1668663300000|2022-11-17 05:35:00|4690.6|4685.6|4691.5|4686.5|4691.9|4686.9|4690.4|4685.4|0
1668663600000|2022-11-17 05:40:00|4691.8|4686.8|4691.4|4686.4|4693.6|4688.6|4691|4686|0
1668663900000|2022-11-17 05:45:00|4691.3|4686.3|4690|4685|4691.5|4686.5|4689.8|4684.8|0
1668664200000|2022-11-17 05:50:00|4690.1|4685.1|4690.4|4685.4|4690.8|4685.8|4689.7|4684.7|0
1668664500000|2022-11-17 05:55:00|4690.3|4685.3|4688.5|4683.5|4691|4686|4688.3|4683.3|0
1668664800000|2022-11-17 06:00:00|4688.2|4683.2|4692.7|4687.7|4693|4688|4687.9|4682.9|0
1668665100000|2022-11-17 06:05:00|4692.6|4687.6|4693.1|4688.1|4695.2|4690.2|4692.3|4687.3|0
1668665400000|2022-11-17 06:10:00|4693|4688|4695.1|4690.1|4696.3|4691.3|4693|4688|0
1668665700000|2022-11-17 06:15:00|4695.2|4690.2|4694.7|4689.7|4695.4|4690.4|4693.5|4688.5|0
1668666000000|2022-11-17 06:20:00|4694.4|4689.4|4696.8|4691.8|4696.8|4691.8|4692.9|4687.9|0
1668666300000|2022-11-17 06:25:00|4696.7|4691.7|4699.7|4694.7|4700.5|4695.5|4696.2|4691.2|0
1668666600000|2022-11-17 06:30:00|4699.8|4694.8|4699.7|4694.7|4701.1|4696.1|4698.3|4693.3|0
1668666900000|2022-11-17 06:35:00|4699.6|4694.6|4701.3|4696.3|4701.9|4696.9|4699.5|4694.5|0
1668667200000|2022-11-17 06:40:00|4701.1|4696.1|4702.7|4697.7|4702.8|4697.8|4700.4|4695.4|0
1668667500000|2022-11-17 06:45:00|4702.8|4697.8|4715.2|4710.2|4716.1|4711.1|4702.6|4697.6|0
1668667800000|2022-11-17 06:50:00|4715|4710|4712.9|4707.9|4715.5|4710.5|4712.2|4707.2|0
1668668100000|2022-11-17 06:55:00|4712.8|4707.8|4713.5|4708.5|4713.8|4708.8|4712.2|4707.2|0
1668668400000|2022-11-17 07:00:00|4713.4|4708.4|4715.4|4710.4|4715.4|4710.4|4711.7|4706.7|0
1668668700000|2022-11-17 07:05:00|4715.3|4710.3|4714.9|4709.9|4716.4|4711.4|4713.6|4708.6|0
1668669000000|2022-11-17 07:10:00|4715.2|4710.2|4710.7|4705.7|4715.2|4710.2|4710.2|4705.2|0
1668669300000|2022-11-17 07:15:00|4710.8|4705.8|4710.8|4705.8|4710.8|4705.8|4708.6|4703.6|0
1668669600000|2022-11-17 07:20:00|4710.9|4705.9|4708.9|4703.9|4711.4|4706.4|4707.9|4702.9|0
1668669900000|2022-11-17 07:25:00|4709|4704|4710.5|4705.5|4711.3|4706.3|4708.1|4703.1|0
1668670200000|2022-11-17 07:30:00|4710.6|4705.6|4718.5|4713.5|4719.9|4714.9|4710.2|4705.2|0
1668670500000|2022-11-17 07:35:00|4718.3|4713.3|4719|4714|4723.3|4718.3|4717.2|4712.2|0
1668670800000|2022-11-17 07:40:00|4719.1|4714.1|4717.9|4712.9|4719.3|4714.3|4716.7|4711.7|0
1668671100000|2022-11-17 07:45:00|4717.8|4712.8|4714.9|4709.9|4718|4713|4713.3|4708.3|0
1668671400000|2022-11-17 07:50:00|4715|4710|4714.6|4709.6|4716.5|4711.5|4712.4|4707.4|0
1668671700000|2022-11-17 07:55:00|4714.5|4709.5|4716.2|4711.2|4718.2|4713.2|4713.7|4708.7|0
1668672000000|2022-11-17 08:00:00|4716.1|4711.1|4720.5|4715.5|4723.7|4718.7|4715.9|4710.9|0
1668672300000|2022-11-17 08:05:00|4720.6|4715.6|4714.8|4709.8|4723.2|4718.2|4714.8|4709.8|0
1668672600000|2022-11-17 08:10:00|4714.9|4709.9|4716.7|4711.7|4718.5|4713.5|4714.9|4709.9|0
1668672900000|2022-11-17 08:15:00|4716.6|4711.6|4721.8|4716.8|4725.8|4720.8|4716.1|4711.1|0
1668673200000|2022-11-17 08:20:00|4721.9|4716.9|4717.1|4712.1|4723.8|4718.8|4716.7|4711.7|0
1668673500000|2022-11-17 08:25:00|4717.3|4712.3|4713.8|4708.8|4717.8|4712.8|4713.3|4708.3|0
1668673800000|2022-11-17 08:30:00|4713.9|4708.9|4714.4|4709.4|4714.4|4709.4|4711.4|4706.4|0
1668674100000|2022-11-17 08:35:00|4714.5|4709.5|4713.1|4708.1|4716.8|4711.8|4712.9|4707.9|0
1668674400000|2022-11-17 08:40:00|4713|4708|4709.3|4704.3|4713.8|4708.8|4708.3|4703.3|0
1668674700000|2022-11-17 08:45:00|4709.4|4704.4|4709.8|4704.8|4712|4707|4708.5|4703.5|0
1668675000000|2022-11-17 08:50:00|4709.7|4704.7|4707.4|4702.4|4710.9|4705.9|4706.6|4701.6|0
1668675300000|2022-11-17 08:55:00|4707.3|4702.3|4706.2|4701.2|4709.1|4704.1|4706.1|4701.1|0
1668675600000|2022-11-17 09:00:00|4706.3|4701.3|4709.9|4706.9|4710.9|4707.9|4700.9|4697.9|0
1668675900000|2022-11-17 09:05:00|4709.7|4706.7|4705.1|4702.1|4711.3|4708.3|4704.9|4701.9|0
1668676200000|2022-11-17 09:10:00|4705.3|4702.3|4705.2|4702.2|4707.6|4704.6|4704.7|4701.7|0
1668676500000|2022-11-17 09:15:00|4705.3|4702.3|4707.1|4704.1|4708.4|4705.4|4705|4702|0
1668676800000|2022-11-17 09:20:00|4707.2|4704.2|4708.3|4705.3|4708.8|4705.8|4706.8|4703.8|0
1668677100000|2022-11-17 09:25:00|4708.5|4705.5|4708.2|4705.2|4710.5|4707.5|4707.8|4704.8|0
1668677400000|2022-11-17 09:30:00|4708|4705|4696.3|4693.3|4708|4705|4695.8|4692.8|0
1668677700000|2022-11-17 09:35:00|4696.6|4693.6|4692.2|4689.2|4696.6|4693.6|4691.5|4688.5|0
1668678000000|2022-11-17 09:40:00|4691.9|4688.9|4694|4691|4695.1|4692.1|4691.5|4688.5|0
1668678300000|2022-11-17 09:45:00|4693.7|4690.7|4695.5|4692.5|4696.6|4693.6|4693.1|4690.1|0
1668678600000|2022-11-17 09:50:00|4695.3|4692.3|4685.6|4682.6|4695.6|4692.6|4684.3|4681.3|0
1668678900000|2022-11-17 09:55:00|4685.5|4682.5|4681.1|4678.1|4685.8|4682.8|4680|4677|0
1668679200000|2022-11-17 10:00:00|4681|4678|4683.2|4680.2|4688.3|4685.3|4680.9|4677.9|0
1668679500000|2022-11-17 10:05:00|4683.1|4680.1|4683.5|4680.5|4684.8|4681.8|4681.4|4678.4|0
1668679800000|2022-11-17 10:10:00|4683.8|4680.8|4682.6|4679.6|4684|4681|4676.7|4673.7|0
1668680100000|2022-11-17 10:15:00|4682.7|4679.7|4684.9|4681.9|4685.5|4682.5|4682.5|4679.5|0
1668680400000|2022-11-17 10:20:00|4684.8|4681.8|4685|4682|4685.9|4682.9|4684|4681|0
1668680700000|2022-11-17 10:25:00|4685.1|4682.1|4687.2|4684.2|4687.3|4684.3|4685|4682|0
1668681000000|2022-11-17 10:30:00|4687.1|4684.1|4687.4|4684.4|4688.4|4685.4|4685.4|4682.4|0
1668681300000|2022-11-17 10:35:00|4687.5|4684.5|4686.6|4683.6|4687.5|4684.5|4684.8|4681.8|0
1668681600000|2022-11-17 10:40:00|4686.5|4683.5|4686.1|4683.1|4689.4|4686.4|4685.9|4682.9|0
1668681900000|2022-11-17 10:45:00|4685.9|4682.9|4680.8|4677.8|4686.4|4683.4|4680.5|4677.5|0
1668682200000|2022-11-17 10:50:00|4680.7|4677.7|4659|4656|4680.7|4677.7|4658.7|4655.7|0
1668682500000|2022-11-17 10:55:00|4658.6|4655.6|4657.2|4654.2|4661|4658|4654.4|4651.4|0
1668682800000|2022-11-17 11:00:00|4657.3|4654.3|4661.1|4658.1|4664.2|4661.2|4656.5|4653.5|0
1668683100000|2022-11-17 11:05:00|4661.2|4658.2|4659.3|4656.3|4665.3|4662.3|4657.3|4654.3|0
1668683400000|2022-11-17 11:10:00|4659.1|4656.1|4657.3|4654.3|4659.3|4656.3|4655.7|4652.7|0
1668683700000|2022-11-17 11:15:00|4657.4|4654.4|4659.6|4656.6|4661.4|4658.4|4656|4653|0
1668684000000|2022-11-17 11:20:00|4659.2|4656.2|4658.3|4655.3|4661|4658|4655.3|4652.3|0
1668684300000|2022-11-17 11:25:00|4658.2|4655.2|4654|4651|4659|4656|4652.7|4649.7|0
1668684600000|2022-11-17 11:30:00|4653.3|4650.3|4656.1|4653.1|4657.8|4654.8|4652.7|4649.7|0
1668684900000|2022-11-17 11:35:00|4656.2|4653.2|4648.4|4645.4|4660.7|4657.7|4645.4|4642.4|0
1668685200000|2022-11-17 11:40:00|4648.7|4645.7|4627.9|4624.9|4648.7|4645.7|4624|4621|0
1668685500000|2022-11-17 11:45:00|4628|4625|4655.7|4652.7|4655.7|4652.7|4627.4|4624.4|0
1668685800000|2022-11-17 11:50:00|4655.5|4652.5|4659.3|4656.3|4665.9|4662.9|4655.3|4652.3|0
1668686100000|2022-11-17 11:55:00|4658.6|4655.6|4653|4650|4660.3|4657.3|4650.6|4647.6|0
1668686400000|2022-11-17 12:00:00|4657.3|4654.3|4649|4646|4663.2|4660.2|4648.3|4645.3|0
1668686700000|2022-11-17 12:05:00|4649.1|4646.1|4646|4643|4649.1|4646.1|4644.2|4641.2|0
1668687000000|2022-11-17 12:10:00|4646.1|4643.1|4638.7|4635.7|4646.1|4643.1|4635.6|4632.6|0
1668687300000|2022-11-17 12:15:00|4638.6|4635.6|4636.9|4633.9|4641.4|4638.4|4635.7|4632.7|0
1668687600000|2022-11-17 12:20:00|4637|4634|4636.3|4633.3|4640|4637|4636.3|4633.3|0
1668687900000|2022-11-17 12:25:00|4636.2|4633.2|4637.9|4634.9|4643.5|4640.5|4636.2|4633.2|0
1668688200000|2022-11-17 12:30:00|4638.2|4635.2|4635|4632|4646.6|4643.6|4634.7|4631.7|0
1668688500000|2022-11-17 12:35:00|4634.9|4631.9|4625.2|4622.2|4634.9|4631.9|4625.1|4622.1|0
1668688800000|2022-11-17 12:40:00|4625.1|4622.1|4618.2|4615.2|4626.9|4623.9|4616.4|4613.4|0
1668689100000|2022-11-17 12:45:00|4618.4|4615.4|4617.9|4614.9|4618.4|4615.4|4614.3|4611.3|0
1668689400000|2022-11-17 12:50:00|4618|4615|4622.1|4619.1|4623|4620|4616.9|4613.9|0
1668689700000|2022-11-17 12:55:00|4622|4619|4620.4|4617.4|4623.6|4620.6|4618|4615|0
1668690000000|2022-11-17 13:00:00|4620.5|4617.5|4613.6|4610.6|4623.1|4620.1|4613.5|4610.5|0
1668690300000|2022-11-17 13:05:00|4613.7|4610.7|4601|4598|4613.9|4610.9|4600.9|4597.9|0
1668690600000|2022-11-17 13:10:00|4600.6|4597.6|4597.4|4594.4|4601.5|4598.5|4593|4590|0
1668690900000|2022-11-17 13:15:00|4597.1|4594.1|4597.3|4594.3|4598.9|4595.9|4592.4|4589.4|0
1668691200000|2022-11-17 13:20:00|4597.4|4594.4|4594.9|4591.9|4597.9|4594.9|4592.3|4589.3|0
1668691500000|2022-11-17 13:25:00|4595.7|4592.7|4598|4595|4603.9|4600.9|4594.8|4591.8|0
1668691800000|2022-11-17 13:30:00|4597.4|4594.4|4597|4594|4610.3|4607.3|4596.7|4593.7|0
1668692100000|2022-11-17 13:35:00|4597.1|4594.1|4589.6|4586.6|4598.7|4595.7|4589.4|4586.4|0
1668692400000|2022-11-17 13:40:00|4589.2|4586.2|4586.3|4583.3|4589.2|4586.2|4581.9|4578.9|0
1668692700000|2022-11-17 13:45:00|4586.4|4583.4|4583.8|4580.8|4587.1|4584.1|4583.5|4580.5|0
1668693000000|2022-11-17 13:50:00|4584.1|4581.1|4581.3|4578.3|4586.1|4583.1|4578.8|4575.8|0
1668693300000|2022-11-17 13:55:00|4581.5|4578.5|4574.8|4571.8|4582.5|4579.5|4574.4|4571.4|0
1668693600000|2022-11-17 14:00:00|4574.9|4571.9|4576.7|4573.7|4577.6|4574.6|4570.2|4567.2|0
1668693900000|2022-11-17 14:05:00|4576.5|4573.5|4577.8|4574.8|4577.8|4574.8|4573.8|4570.8|0
1668694200000|2022-11-17 14:10:00|4578.8|4575.8|4580.5|4577.5|4581.1|4578.1|4574.3|4571.3|0
1668694500000|2022-11-17 14:15:00|4580.7|4577.7|4573.2|4570.2|4581.1|4578.1|4573.2|4570.2|0
1668694800000|2022-11-17 14:20:00|4573.1|4570.1|4567.4|4564.4|4573.2|4570.2|4566.5|4563.5|0
1668695100000|2022-11-17 14:25:00|4566.6|4563.6|4576.5|4573.5|4576.5|4573.5|4558.2|4555.2|0
1668695400000|2022-11-17 14:30:00|4574|4571|4608.9|4607.1|4609.9|4608.1|4570.7|4567.7|0
1668695700000|2022-11-17 14:35:00|4609.8|4608|4613.3|4611.5|4618.9|4617.1|4597.3|4595.5|0
1668696000000|2022-11-17 14:40:00|4613.4|4611.6|4636.9|4635.1|4637.4|4635.6|4611.7|4609.9|0
1668696300000|2022-11-17 14:45:00|4637|4635.2|4646.6|4644.8|4648.7|4646.9|4632|4630.2|0
1668696600000|2022-11-17 14:50:00|4647.1|4645.3|4633.7|4631.9|4654|4652.2|4631.2|4629.4|0
1668696900000|2022-11-17 14:55:00|4633.9|4632.1|4621.6|4619.8|4637.8|4636|4619.1|4617.3|0
1668697200000|2022-11-17 15:00:00|4621.8|4620|4641.5|4639.7|4641.5|4639.7|4617.2|4615.4|0
1668697500000|2022-11-17 15:05:00|4642.8|4641|4645.6|4643.8|4648.8|4647|4633|4631.2|0
1668697800000|2022-11-17 15:10:00|4645.2|4643.4|4650.2|4648.4|4650.5|4648.7|4632.9|4631.1|0
1668698100000|2022-11-17 15:15:00|4648.9|4647.1|4681.6|4679.8|4682.9|4681.1|4647.8|4646|0
1668698400000|2022-11-17 15:20:00|4681.5|4679.7|4675.2|4673.4|4685.9|4684.1|4673.7|4671.9|0
1668698700000|2022-11-17 15:25:00|4675|4673.2|4683.6|4681.8|4686.7|4684.9|4674.8|4673|0
1668699000000|2022-11-17 15:30:00|4684|4682.2|4667.9|4666.1|4685.6|4683.8|4667|4665.2|0
1668699300000|2022-11-17 15:35:00|4667.8|4666|4683.5|4681.7|4688.9|4687.1|4667.8|4666|0
1668699600000|2022-11-17 15:40:00|4682.9|4681.1|4688.2|4686.4|4693.1|4691.3|4679.2|4677.4|0
1668699900000|2022-11-17 15:45:00|4688|4686.2|4669.9|4668.1|4688|4686.2|4665.4|4663.6|0
1668700200000|2022-11-17 15:50:00|4669.8|4668|4682.3|4680.5|4683.1|4681.3|4669|4667.2|0
1668700500000|2022-11-17 15:55:00|4682.1|4680.3|4666.2|4664.4|4682.9|4681.1|4664.6|4662.8|0
1668700800000|2022-11-17 16:00:00|4665.9|4664.1|4671.3|4669.5|4678.7|4676.9|4665.4|4663.6|0
1668701100000|2022-11-17 16:05:00|4671.5|4669.7|4665.4|4663.6|4683|4681.2|4665.4|4663.6|0
1668701400000|2022-11-17 16:10:00|4666.7|4664.9|4672|4670.2|4672|4670.2|4663.8|4662|0
1668701700000|2022-11-17 16:15:00|4671.4|4669.6|4673.1|4671.3|4675.6|4673.8|4668|4666.2|0
1668702000000|2022-11-17 16:20:00|4673|4671.2|4673.6|4671.8|4674.7|4672.9|4662.1|4660.3|0
1668702300000|2022-11-17 16:25:00|4673.3|4671.5|4679.1|4677.3|4683.4|4681.6|4670.9|4669.1|0
1668702600000|2022-11-17 16:30:00|4678.9|4677.1|4688.2|4686.4|4688.3|4686.5|4674.6|4672.8|0
1668702900000|2022-11-17 16:35:00|4688.3|4686.5|4691.4|4689.6|4693.7|4691.9|4683.7|4681.9|0
1668703200000|2022-11-17 16:40:00|4691.7|4689.9|4693.4|4691.6|4697.8|4696|4687.9|4686.1|0
1668703500000|2022-11-17 16:45:00|4693|4691.2|4684.8|4683|4697.3|4695.5|4684.3|4682.5|0
1668703800000|2022-11-17 16:50:00|4685.9|4684.1|4682.1|4680.3|4692.3|4690.5|4680.5|4678.7|0
1668704100000|2022-11-17 16:55:00|4682.3|4680.5|4704.9|4703.1|4708.8|4707|4682.3|4680.5|0
1668704400000|2022-11-17 17:00:00|4705.5|4703.7|4706.2|4704.4|4708.9|4707.1|4701.1|4699.3|0
1668704700000|2022-11-17 17:05:00|4706.1|4704.3|4701.9|4700.1|4709.2|4707.4|4700|4698.2|0
1668705000000|2022-11-17 17:10:00|4701.8|4700|4705.7|4703.9|4710.6|4708.8|4700.1|4698.3|0
1668705300000|2022-11-17 17:15:00|4705.9|4704.1|4705.5|4703.7|4707.2|4705.4|4700.4|4698.6|0
1668705600000|2022-11-17 17:20:00|4705.7|4703.9|4694.1|4692.3|4705.7|4703.9|4693.5|4691.7|0
1668705900000|2022-11-17 17:25:00|4694.5|4692.7|4692.4|4690.6|4697.7|4695.9|4690.5|4688.7|0
1668706200000|2022-11-17 17:30:00|4692.2|4690.4|4686.8|4685|4698|4696.2|4685.6|4683.8|0
1668706500000|2022-11-17 17:35:00|4686.7|4684.9|4696.9|4695.1|4697.3|4695.5|4686.5|4684.7|0
1668706800000|2022-11-17 17:40:00|4697.2|4695.4|4695.1|4693.3|4701.5|4699.7|4690.6|4688.8|0
1668707100000|2022-11-17 17:45:00|4694.6|4692.8|4700.9|4699.1|4701.4|4699.6|4694.1|4692.3|0
1668707400000|2022-11-17 17:50:00|4701|4699.2|4704.5|4702.7|4709.6|4707.8|4701|4699.2|0
1668707700000|2022-11-17 17:55:00|4704.6|4702.8|4713.3|4711.5|4715.6|4713.8|4703.2|4701.4|0
1668708000000|2022-11-17 18:00:00|4712.9|4711.1|4711.8|4710|4720|4718.2|4711.5|4709.7|0
1668708300000|2022-11-17 18:05:00|4711.6|4709.8|4708.7|4706.9|4718.7|4716.9|4708.4|4706.6|0
1668708600000|2022-11-17 18:10:00|4708.8|4707|4710.2|4708.4|4716.4|4714.6|4708.4|4706.6|0
1668708900000|2022-11-17 18:15:00|4710|4708.2|4717.3|4715.5|4717.7|4715.9|4708.7|4706.9|0
1668709200000|2022-11-17 18:20:00|4717.1|4715.3|4715.5|4713.7|4720.1|4718.3|4712.4|4710.6|0
1668709500000|2022-11-17 18:25:00|4715.8|4714|4705.2|4703.4|4715.8|4714|4704|4702.2|0
1668709800000|2022-11-17 18:30:00|4705.6|4703.8|4710.9|4709.1|4711|4709.2|4702.1|4700.3|0
1668710100000|2022-11-17 18:35:00|4710.8|4709|4720.1|4718.3|4721.8|4720|4709.4|4707.6|0
1668710400000|2022-11-17 18:40:00|4721.2|4719.4|4716.1|4714.3|4722|4720.2|4714.5|4712.7|0
1668710700000|2022-11-17 18:45:00|4715.9|4714.1|4705|4703.2|4716.6|4714.8|4704.1|4702.3|0
1668711000000|2022-11-17 18:50:00|4705.4|4703.6|4702.4|4700.6|4706.4|4704.6|4698.5|4696.7|0
1668711300000|2022-11-17 18:55:00|4702.6|4700.8|4707.4|4705.6|4708.7|4706.9|4699.9|4698.1|0
1668711600000|2022-11-17 19:00:00|4707.7|4705.9|4709.1|4707.3|4712|4710.2|4705.9|4704.1|0
1668711900000|2022-11-17 19:05:00|4709.4|4707.6|4693.1|4691.3|4709.6|4707.8|4693.1|4691.3|0
1668712200000|2022-11-17 19:10:00|4692.8|4691|4686.4|4684.6|4692.9|4691.1|4684.3|4682.5|0
1668712500000|2022-11-17 19:15:00|4686.7|4684.9|4677.5|4675.7|4686.7|4684.9|4674.3|4672.5|0
1668712800000|2022-11-17 19:20:00|4677.6|4675.8|4674.3|4672.5|4678.3|4676.5|4667.8|4666|0
1668713100000|2022-11-17 19:25:00|4674.2|4672.4|4672.9|4671.1|4674.9|4673.1|4670.6|4668.8|0
1668713400000|2022-11-17 19:30:00|4672.8|4671|4675.8|4674|4677|4675.2|4671.4|4669.6|0
1668713700000|2022-11-17 19:35:00|4676.4|4674.6|4670.6|4668.8|4676.5|4674.7|4664.3|4662.5|0
1668714000000|2022-11-17 19:40:00|4670.4|4668.6|4673.2|4671.4|4677.8|4676|4667.7|4665.9|0
1668714300000|2022-11-17 19:45:00|4672.8|4671|4676.6|4674.8|4679.2|4677.4|4666.3|4664.5|0
1668714600000|2022-11-17 19:50:00|4676.8|4675|4675.8|4674|4677.5|4675.7|4671.5|4669.7|0
1668714900000|2022-11-17 19:55:00|4676.2|4674.4|4672.2|4670.4|4676.7|4674.9|4671.6|4669.8|0
1668715200000|2022-11-17 20:00:00|4671.7|4669.9|4667.3|4665.5|4675.9|4674.1|4665.4|4663.6|0
1668715500000|2022-11-17 20:05:00|4667.5|4665.7|4664|4662.2|4676.7|4674.9|4662.9|4661.1|0
1668715800000|2022-11-17 20:10:00|4663.9|4662.1|4655.2|4653.4|4664.5|4662.7|4655.1|4653.3|0
1668716100000|2022-11-17 20:15:00|4656.3|4654.5|4655.2|4653.4|4659|4657.2|4651.4|4649.6|0
1668716400000|2022-11-17 20:20:00|4655.5|4653.7|4649|4647.2|4656.1|4654.3|4648.5|4646.7|0
1668716700000|2022-11-17 20:25:00|4649.1|4647.3|4651.3|4649.5|4652.2|4650.4|4645.2|4643.4|0
1668717000000|2022-11-17 20:30:00|4650.6|4648.8|4656.7|4654.9|4660.4|4658.6|4649.9|4648.1|0
1668717300000|2022-11-17 20:35:00|4656.4|4654.6|4663|4661.2|4663.2|4661.4|4654.5|4652.7|0
1668717600000|2022-11-17 20:40:00|4663.1|4661.3|4668.2|4666.4|4671.3|4669.5|4663|4661.2|0
1668717900000|2022-11-17 20:45:00|4667.3|4665.5|4680.8|4679|4683|4681.2|4666.9|4665.1|0
1668718200000|2022-11-17 20:50:00|4683.6|4681.8|4670.9|4669.1|4684.7|4682.9|4670.7|4668.9|0
1668718500000|2022-11-17 20:55:00|4671.2|4669.4|4683.7|4681.9|4684.8|4683|4670.1|4668.3|0
1668718800000|2022-11-17 21:00:00|4684.3|4681.3|4687.9|4684.9|4688.1|4685.1|4681.6|4678.6|0
1668719100000|2022-11-17 21:05:00|4687.7|4684.7|4688.6|4685.6|4689.6|4686.6|4687.5|4684.5|0
1668719400000|2022-11-17 21:10:00|4688.5|4685.5|4688.2|4685.2|4689.5|4686.5|4688.2|4685.2|0
1668719700000|2022-11-17 21:15:00|4687.8|4684.8|4689.2|4686.2|4689.5|4686.5|4687.6|4684.6|0
1668720000000|2022-11-17 21:20:00|4689.3|4686.3|4688.5|4685.5|4689.7|4686.7|4688.5|4685.5|0
1668720300000|2022-11-17 21:25:00|4688.4|4685.4|4690.3|4687.3|4690.6|4687.6|4688.4|4685.4|0
1668720600000|2022-11-17 21:30:00|4690.4|4687.4|4694.7|4691.7|4694.7|4691.7|4690.3|4687.3|0
1668720900000|2022-11-17 21:35:00|4694.8|4691.8|4693.6|4690.6|4695|4692|4693.2|4690.2|0
1668721200000|2022-11-17 21:40:00|4693.5|4690.5|4695.4|4692.4|4695.4|4692.4|4693.3|4690.3|0
1668721500000|2022-11-17 21:45:00|4695.6|4692.6|4695.3|4692.3|4696.4|4693.4|4695.2|4692.2|0
1668721800000|2022-11-17 21:50:00|4695.2|4692.2|4697|4694|4697|4694|4695.2|4692.2|0
1668722100000|2022-11-17 21:55:00|4696.9|4693.9|4697.4|4694.4|4697.5|4694.5|4696.1|4693.1|0
1668722400000|2022-11-17 22:00:00|4697.5|4694.5|4697.7|4694.7|4697.9|4694.9|4696.3|4693.3|0
1668722700000|2022-11-17 22:05:00|4697.8|4694.8|4697.8|4694.8|4698.6|4695.6|4697.7|4694.7|0
1668723000000|2022-11-17 22:10:00|4697.7|4694.7|4697.5|4694.5|4698.9|4695.9|4697.5|4694.5|0
1668723300000|2022-11-17 22:15:00|4697.2|4694.2|4696.9|4693.9|4698|4695|4696.8|4693.8|0
1668723600000|2022-11-17 22:20:00|4696.7|4693.7|4697.3|4694.3|4697.5|4694.5|4696.7|4693.7|0
1668723900000|2022-11-17 22:25:00|4697.5|4694.5|4697.9|4694.9|4698.1|4695.1|4697.4|4694.4|0
1668724200000|2022-11-17 22:30:00|4697.8|4694.8|4697.9|4694.9|4698|4695|4697.6|4694.6|0
1668724500000|2022-11-17 22:35:00|4698|4695|4697.8|4694.8|4698.3|4695.3|4697.8|4694.8|0
1668724800000|2022-11-17 22:40:00|4697.7|4694.7|4698|4695|4698.1|4695.1|4697.7|4694.7|0
1668725100000|2022-11-17 22:45:00|4697.9|4694.9|4698.3|4695.3|4698.8|4695.8|4697.9|4694.9|0
1668725400000|2022-11-17 22:50:00|4698.2|4695.2|4699|4696|4699.1|4696.1|4698.2|4695.2|0
1668725700000|2022-11-17 22:55:00|4698.9|4695.9|4698.9|4695.9|4699.3|4696.3|4698.7|4695.7|0
1668726000000|2022-11-17 23:00:00|4699|4696|4698.1|4695.1|4702|4699|4698.1|4695.1|0
1668726300000|2022-11-17 23:05:00|4698|4695|4699|4696|4699.2|4696.2|4698|4695|0
1668726600000|2022-11-17 23:10:00|4699.1|4696.1|4699.1|4696.1|4700.1|4697.1|4699|4696|0
1668726900000|2022-11-17 23:15:00|4699|4696|4699.1|4696.1|4699.6|4696.6|4698.5|4695.5|0
1668727200000|2022-11-17 23:20:00|4699|4696|4698.3|4695.3|4699.6|4696.6|4698|4695|0
1668727500000|2022-11-17 23:25:00|4698.2|4695.2|4698.1|4695.1|4699.1|4696.1|4696.3|4693.3|0
1668727800000|2022-11-17 23:30:00|4698.2|4695.2|4698.3|4695.3|4698.6|4695.6|4697.7|4694.7|0
1668728100000|2022-11-17 23:35:00|4698.2|4695.2|4692.9|4689.9|4699.1|4696.1|4692.9|4689.9|0
1668728400000|2022-11-17 23:40:00|4692.7|4689.7|4692.7|4689.7|4694.3|4691.3|4692.7|4689.7|0
1668728700000|2022-11-17 23:45:00|4692.6|4689.6|4691.4|4688.4|4692.9|4689.9|4690.2|4687.2|0
1668729000000|2022-11-17 23:50:00|4691.3|4688.3|4694.4|4691.4|4694.4|4691.4|4690.8|4687.8|0
1668729300000|2022-11-17 23:55:00|4694.3|4691.3|4692.2|4689.2|4694.4|4691.4|4691.7|4688.7|0
1668729600000|2022-11-18 00:00:00|4692.1|4689.1|4691.2|4688.2|4692.1|4689.1|4690.2|4687.2|0
1668729900000|2022-11-18 00:05:00|4691.3|4688.3|4692.7|4689.7|4692.7|4689.7|4690.7|4687.7|0
1668730200000|2022-11-18 00:10:00|4692.6|4689.6|4692.2|4689.2|4692.6|4689.6|4691.4|4688.4|0
1668730500000|2022-11-18 00:15:00|4692.3|4689.3|4692.7|4689.7|4693.7|4690.7|4691.7|4688.7|0
1668730800000|2022-11-18 00:20:00|4692.6|4689.6|4692.2|4689.2|4693.8|4690.8|4691.9|4688.9|0
1668731100000|2022-11-18 00:25:00|4692.3|4689.3|4692.1|4689.1|4692.5|4689.5|4691.7|4688.7|0
1668731400000|2022-11-18 00:30:00|4691.9|4688.9|4692.3|4689.3|4693.5|4690.5|4691.6|4688.6|0
1668731700000|2022-11-18 00:35:00|4692.4|4689.4|4691.7|4688.7|4692.6|4689.6|4691.5|4688.5|0
1668732000000|2022-11-18 00:40:00|4691.6|4688.6|4692.2|4689.2|4692.2|4689.2|4690.7|4687.7|0
1668732300000|2022-11-18 00:45:00|4692.7|4689.7|4694.1|4691.1|4694.2|4691.2|4692.5|4689.5|0
1668732600000|2022-11-18 00:50:00|4694.2|4691.2|4694.4|4691.4|4694.5|4691.5|4693.8|4690.8|0
1668732900000|2022-11-18 00:55:00|4694.3|4691.3|4693.6|4688.6|4696.9|4693.9|4692.3|4688.4|0
1668733200000|2022-11-18 01:00:00|4693.7|4688.7|4693.2|4688.2|4695|4690|4691.4|4686.4|0
1668733500000|2022-11-18 01:05:00|4693.3|4688.3|4693.1|4688.1|4694.3|4689.3|4691.1|4686.1|0
1668733800000|2022-11-18 01:10:00|4693.4|4688.4|4696.9|4691.9|4697.7|4692.7|4693.2|4688.2|0
1668734100000|2022-11-18 01:15:00|4697.1|4692.1|4694.8|4689.8|4697.7|4692.7|4694|4689|0
1668734400000|2022-11-18 01:20:00|4694.9|4689.9|4697.1|4692.1|4698|4693|4694.8|4689.8|0
1668734700000|2022-11-18 01:25:00|4697|4692|4695.7|4690.7|4697.6|4692.6|4695.7|4690.7|0
1668735000000|2022-11-18 01:30:00|4695.8|4690.8|4692.4|4687.4|4697.1|4692.1|4689.8|4684.8|0
1668735300000|2022-11-18 01:35:00|4692.2|4687.2|4686.7|4681.7|4692.8|4687.8|4686.4|4681.4|0
1668735600000|2022-11-18 01:40:00|4686.8|4681.8|4683.9|4678.9|4687.2|4682.2|4683.3|4678.3|0
1668735900000|2022-11-18 01:45:00|4684.2|4679.2|4685|4680|4686|4681|4683.7|4678.7|0
1668736200000|2022-11-18 01:50:00|4685.1|4680.1|4682.6|4677.6|4685.2|4680.2|4680.3|4675.3|0
1668736500000|2022-11-18 01:55:00|4682.3|4677.3|4685.8|4680.8|4686.3|4681.3|4681.2|4676.2|0
1668736800000|2022-11-18 02:00:00|4685.5|4680.5|4687.3|4682.3|4688.8|4683.8|4685.4|4680.4|0
1668737100000|2022-11-18 02:05:00|4687.2|4682.2|4688.5|4683.5|4689.4|4684.4|4687.2|4682.2|0
1668737400000|2022-11-18 02:10:00|4688.3|4683.3|4688.4|4683.4|4689.3|4684.3|4686.6|4681.6|0
1668737700000|2022-11-18 02:15:00|4688.3|4683.3|4686.7|4681.7|4688.7|4683.7|4686.1|4681.1|0
1668738000000|2022-11-18 02:20:00|4686.4|4681.4|4693.2|4688.2|4693.8|4688.8|4686.3|4681.3|0
1668738300000|2022-11-18 02:25:00|4693.3|4688.3|4692.2|4687.2|4693.3|4688.3|4691.4|4686.4|0
1668738600000|2022-11-18 02:30:00|4692.3|4687.3|4692.2|4687.2|4693.1|4688.1|4691.7|4686.7|0
1668738900000|2022-11-18 02:35:00|4692.3|4687.3|4692.6|4687.6|4693.1|4688.1|4691.1|4686.1|0
1668739200000|2022-11-18 02:40:00|4692.5|4687.5|4688.6|4683.6|4694|4689|4687.9|4682.9|0
1668739500000|2022-11-18 02:45:00|4688.5|4683.5|4686.5|4681.5|4689.9|4684.9|4686.4|4681.4|0
1668739800000|2022-11-18 02:50:00|4686.6|4681.6|4686.9|4681.9|4687.4|4682.4|4685.9|4680.9|0
1668740100000|2022-11-18 02:55:00|4686.8|4681.8|4686.9|4681.9|4688.3|4683.3|4686.3|4681.3|0
1668740400000|2022-11-18 03:00:00|4686.8|4681.8|4688.5|4683.5|4689.3|4684.3|4686.8|4681.8|0
1668740700000|2022-11-18 03:05:00|4688.6|4683.6|4689.7|4684.7|4689.9|4684.9|4687.6|4682.6|0
1668741000000|2022-11-18 03:10:00|4689.6|4684.6|4687.7|4682.7|4690|4685|4686.9|4681.9|0
1668741300000|2022-11-18 03:15:00|4687.6|4682.6|4687.2|4682.2|4688.1|4683.1|4684.7|4679.7|0
1668741600000|2022-11-18 03:20:00|4687.1|4682.1|4689.1|4684.1|4689.8|4684.8|4686.9|4681.9|0
1668741900000|2022-11-18 03:25:00|4689.2|4684.2|4689.2|4684.2|4689.8|4684.8|4688.5|4683.5|0
1668742200000|2022-11-18 03:30:00|4689.3|4684.3|4690.2|4685.2|4690.7|4685.7|4688.4|4683.4|0
1668742500000|2022-11-18 03:35:00|4690|4685|4689.2|4684.2|4690.2|4685.2|4688.4|4683.4|0
1668742800000|2022-11-18 03:40:00|4689.3|4684.3|4690.2|4685.2|4690.3|4685.3|4688.8|4683.8|0
1668743100000|2022-11-18 03:45:00|4690.3|4685.3|4692.3|4687.3|4692.8|4687.8|4689.6|4684.6|0
1668743400000|2022-11-18 03:50:00|4692.4|4687.4|4690.9|4685.9|4693.8|4688.8|4690.4|4685.4|0
1668743700000|2022-11-18 03:55:00|4690.8|4685.8|4689.4|4684.4|4691.8|4686.8|4689.1|4684.1|0
1668744000000|2022-11-18 04:00:00|4689.3|4684.3|4688.6|4683.6|4689.5|4684.5|4688.4|4683.4|0
1668744300000|2022-11-18 04:05:00|4688.5|4683.5|4686.1|4681.1|4688.6|4683.6|4685.1|4680.1|0
1668744600000|2022-11-18 04:10:00|4686|4681|4686.4|4681.4|4686.6|4681.6|4685.7|4680.7|0
1668744900000|2022-11-18 04:15:00|4686.3|4681.3|4686.2|4681.2|4687|4682|4685.5|4680.5|0
1668745200000|2022-11-18 04:20:00|4686.3|4681.3|4685.2|4680.2|4686.3|4681.3|4685.2|4680.2|0
1668745500000|2022-11-18 04:25:00|4685.3|4680.3|4681.7|4676.7|4685.3|4680.3|4681.7|4676.7|0
1668745800000|2022-11-18 04:30:00|4681.8|4676.8|4684.5|4679.5|4684.8|4679.8|4681.7|4676.7|0
1668746100000|2022-11-18 04:35:00|4684.6|4679.6|4684|4679|4685|4680|4683.7|4678.7|0
1668746400000|2022-11-18 04:40:00|4684.1|4679.1|4684.6|4679.6|4685.5|4680.5|4683.1|4678.1|0
1668746700000|2022-11-18 04:45:00|4684.5|4679.5|4684.2|4679.2|4684.6|4679.6|4683.3|4678.3|0
1668747000000|2022-11-18 04:50:00|4684.3|4679.3|4682.8|4677.8|4684.8|4679.8|4682.6|4677.6|0
1668747300000|2022-11-18 04:55:00|4682.9|4677.9|4683.3|4678.3|4684|4679|4682.1|4677.1|0
1668747600000|2022-11-18 05:00:00|4683.4|4678.4|4683.8|4678.8|4685.7|4680.7|4683.3|4678.3|0
1668747900000|2022-11-18 05:05:00|4683.9|4678.9|4682.1|4677.1|4684.1|4679.1|4680.7|4675.7|0
1668748200000|2022-11-18 05:10:00|4682.5|4677.5|4684.4|4679.4|4684.7|4679.7|4681.8|4676.8|0
1668748500000|2022-11-18 05:15:00|4684.7|4679.7|4685.1|4680.1|4686.8|4681.8|4684.6|4679.6|0
1668748800000|2022-11-18 05:20:00|4685|4680|4680.9|4675.9|4685.1|4680.1|4680.6|4675.6|0
1668749100000|2022-11-18 05:25:00|4681|4676|4681.1|4676.1|4682.1|4677.1|4680.3|4675.3|0
1668749400000|2022-11-18 05:30:00|4681.3|4676.3|4676.7|4671.7|4681.5|4676.5|4676.2|4671.2|0
1668749700000|2022-11-18 05:35:00|4676.6|4671.6|4676.5|4671.5|4677.7|4672.7|4676.3|4671.3|0
1668750000000|2022-11-18 05:40:00|4676.6|4671.6|4677.5|4672.5|4678.6|4673.6|4676.4|4671.4|0
1668750300000|2022-11-18 05:45:00|4677.4|4672.4|4676.4|4671.4|4678.2|4673.2|4675.5|4670.5|0
1668750600000|2022-11-18 05:50:00|4676.3|4671.3|4676.8|4671.8|4677.2|4672.2|4674.4|4669.4|0
1668750900000|2022-11-18 05:55:00|4676.9|4671.9|4677.8|4672.8|4678.4|4673.4|4676.7|4671.7|0
1668751200000|2022-11-18 06:00:00|4678.4|4673.4|4679.7|4674.7|4680.8|4675.8|4677.6|4672.6|0
1668751500000|2022-11-18 06:05:00|4679.6|4674.6|4674.8|4669.8|4679.7|4674.7|4673.6|4668.6|0
1668751800000|2022-11-18 06:10:00|4674.7|4669.7|4674.3|4669.3|4675.6|4670.6|4673.3|4668.3|0
1668752100000|2022-11-18 06:15:00|4674.2|4669.2|4675.4|4670.4|4676.9|4671.9|4674.2|4669.2|0
1668752400000|2022-11-18 06:20:00|4675.2|4670.2|4677.2|4672.2|4677.8|4672.8|4674.5|4669.5|0
1668752700000|2022-11-18 06:25:00|4677.1|4672.1|4673.9|4668.9|4677.6|4672.6|4673.9|4668.9|0
1668753000000|2022-11-18 06:30:00|4673.8|4668.8|4666|4661|4674|4669|4665.5|4660.5|0
1668753300000|2022-11-18 06:35:00|4665.9|4660.9|4665.6|4660.6|4666.3|4661.3|4662.1|4657.1|0
1668753600000|2022-11-18 06:40:00|4665.5|4660.5|4667.2|4662.2|4668.5|4663.5|4665.2|4660.2|0
1668753900000|2022-11-18 06:45:00|4667.4|4662.4|4668.9|4663.9|4668.9|4663.9|4665.7|4660.7|0
1668754200000|2022-11-18 06:50:00|4668.8|4663.8|4669.3|4664.3|4671.3|4666.3|4668.3|4663.3|0
1668754500000|2022-11-18 06:55:00|4669.5|4664.5|4670.7|4665.7|4671.6|4666.6|4669.3|4664.3|0
1668754800000|2022-11-18 07:00:00|4670.6|4665.6|4670.6|4665.6|4672.5|4667.5|4668.4|4663.4|0
1668755100000|2022-11-18 07:05:00|4670.7|4665.7|4671.9|4666.9|4672.8|4667.8|4669.5|4664.5|0
1668755400000|2022-11-18 07:10:00|4671.8|4666.8|4674.6|4669.6|4675.1|4670.1|4670.9|4665.9|0
1668755700000|2022-11-18 07:15:00|4674.7|4669.7|4678|4673|4679.2|4674.2|4673.6|4668.6|0
1668756000000|2022-11-18 07:20:00|4677.9|4672.9|4674.7|4669.7|4678.5|4673.5|4674.7|4669.7|0
1668756300000|2022-11-18 07:25:00|4674.6|4669.6|4675.1|4670.1|4676.2|4671.2|4674.2|4669.2|0
1668756600000|2022-11-18 07:30:00|4674.9|4669.9|4673.5|4668.5|4675.9|4670.9|4671.1|4666.1|0
1668756900000|2022-11-18 07:35:00|4673.4|4668.4|4673.7|4668.7|4674.2|4669.2|4672.3|4667.3|0
1668757200000|2022-11-18 07:40:00|4673.5|4668.5|4672.4|4667.4|4677.2|4672.2|4672.4|4667.4|0
1668757500000|2022-11-18 07:45:00|4672.2|4667.2|4669|4664|4676.3|4671.3|4669|4664|0
1668757800000|2022-11-18 07:50:00|4668.6|4663.6|4670.1|4665.1|4671.6|4666.6|4668.6|4663.6|0
1668758100000|2022-11-18 07:55:00|4670.2|4665.2|4670|4665|4672.4|4667.4|4670|4665|0
1668758400000|2022-11-18 08:00:00|4670.2|4665.2|4665.4|4660.4|4673.7|4668.7|4665.2|4660.2|0
1668758700000|2022-11-18 08:05:00|4665.2|4660.2|4670.9|4665.9|4672.9|4667.9|4665.1|4660.1|0
1668759000000|2022-11-18 08:10:00|4670.8|4665.8|4665.3|4660.3|4671|4666|4663.4|4658.4|0
1668759300000|2022-11-18 08:15:00|4665.4|4660.4|4655.7|4650.7|4667|4662|4654.8|4649.8|0
1668759600000|2022-11-18 08:20:00|4655.5|4650.5|4659.5|4654.5|4660.5|4655.5|4655.5|4650.5|0
1668759900000|2022-11-18 08:25:00|4659.4|4654.4|4658.7|4653.7|4661.6|4656.6|4656.4|4651.4|0
1668760200000|2022-11-18 08:30:00|4658.2|4653.2|4657.3|4652.3|4661.5|4656.5|4656.5|4651.5|0
1668760500000|2022-11-18 08:35:00|4657.2|4652.2|4660.4|4655.4|4661.3|4656.3|4656.1|4651.1|0
1668760800000|2022-11-18 08:40:00|4660.5|4655.5|4663.1|4658.1|4663.2|4658.2|4658.8|4653.8|0
1668761100000|2022-11-18 08:45:00|4663.3|4658.3|4664.4|4659.4|4668.1|4663.1|4662.6|4657.6|0
1668761400000|2022-11-18 08:50:00|4664.6|4659.6|4663.4|4658.4|4664.6|4659.6|4661.8|4656.8|0
1668761700000|2022-11-18 08:55:00|4663.3|4658.3|4671.4|4666.4|4671.5|4666.5|4663.2|4658.2|0
1668762000000|2022-11-18 09:00:00|4671.3|4666.3|4665|4662|4671.7|4666.7|4650.6|4647.6|0
1668762300000|2022-11-18 09:05:00|4664.8|4661.8|4669.2|4666.2|4671.5|4668.5|4664.1|4661.1|0
1668762600000|2022-11-18 09:10:00|4669.3|4666.3|4666.6|4663.6|4669.4|4666.4|4664.5|4661.5|0
1668762900000|2022-11-18 09:15:00|4667|4664|4671.5|4668.5|4672.4|4669.4|4666.5|4663.5|0
1668763200000|2022-11-18 09:20:00|4671.3|4668.3|4673|4670|4674.5|4671.5|4671.1|4668.1|0
1668763500000|2022-11-18 09:25:00|4673.1|4670.1|4676.5|4673.5|4677.1|4674.1|4671.4|4668.4|0
1668763800000|2022-11-18 09:30:00|4676.2|4673.2|4679|4676|4679|4676|4675.3|4672.3|0
1668764100000|2022-11-18 09:35:00|4678.9|4675.9|4680.9|4677.9|4682.7|4679.7|4678.9|4675.9|0
1668764400000|2022-11-18 09:40:00|4680.8|4677.8|4681.4|4678.4|4682.2|4679.2|4680.4|4677.4|0
1668764700000|2022-11-18 09:45:00|4681.5|4678.5|4677|4674|4681.6|4678.6|4676.9|4673.9|0
1668765000000|2022-11-18 09:50:00|4676.8|4673.8|4677|4674|4677.2|4674.2|4676.1|4673.1|0
1668765300000|2022-11-18 09:55:00|4676.9|4673.9|4675.8|4672.8|4677.1|4674.1|4675.8|4672.8|0
1668765600000|2022-11-18 10:00:00|4675.9|4672.9|4673.3|4670.3|4676|4673|4673.2|4670.2|0
1668765900000|2022-11-18 10:05:00|4673.4|4670.4|4669.7|4666.7|4673.4|4670.4|4667.7|4664.7|0
1668766200000|2022-11-18 10:10:00|4669.5|4666.5|4670.9|4667.9|4671.5|4668.5|4669.1|4666.1|0
1668766500000|2022-11-18 10:15:00|4671.3|4668.3|4676.5|4673.5|4677.3|4674.3|4670.8|4667.8|0
1668766800000|2022-11-18 10:20:00|4676.6|4673.6|4674|4671|4676.6|4673.6|4673.8|4670.8|0
1668767100000|2022-11-18 10:25:00|4674.1|4671.1|4674.2|4671.2|4674.8|4671.8|4672.3|4669.3|0
1668767400000|2022-11-18 10:30:00|4674.3|4671.3|4676.2|4673.2|4676.3|4673.3|4674.1|4671.1|0
1668767700000|2022-11-18 10:35:00|4676.1|4673.1|4686.5|4683.5|4686.5|4683.5|4675.5|4672.5|0
1668768000000|2022-11-18 10:40:00|4686.4|4683.4|4688.4|4685.4|4689.2|4686.2|4686.4|4683.4|0
1668768300000|2022-11-18 10:45:00|4688.7|4685.7|4691.2|4688.2|4691.3|4688.3|4687.9|4684.9|0
1668768600000|2022-11-18 10:50:00|4690.9|4687.9|4694.3|4691.3|4694.8|4691.8|4690.8|4687.8|0
1668768900000|2022-11-18 10:55:00|4694.2|4691.2|4693.5|4690.5|4696|4693|4693.3|4690.3|0
1668769200000|2022-11-18 11:00:00|4693.3|4690.3|4694.4|4691.4|4696.8|4693.8|4692.8|4689.8|0
1668769500000|2022-11-18 11:05:00|4694.3|4691.3|4693.6|4690.6|4694.5|4691.5|4692.4|4689.4|0
1668769800000|2022-11-18 11:10:00|4693.4|4690.4|4691.5|4688.5|4694.1|4691.1|4690.9|4687.9|0
1668770100000|2022-11-18 11:15:00|4691.2|4688.2|4692.9|4689.9|4694.2|4691.2|4691.2|4688.2|0
1668770400000|2022-11-18 11:20:00|4692.6|4689.6|4693|4690|4693.5|4690.5|4691.8|4688.8|0
1668770700000|2022-11-18 11:25:00|4693.4|4690.4|4692.8|4689.8|4693.4|4690.4|4691.4|4688.4|0
1668771000000|2022-11-18 11:30:00|4693.1|4690.1|4693.7|4690.7|4694.3|4691.3|4692.8|4689.8|0
1668771300000|2022-11-18 11:35:00|4693.9|4690.9|4694.4|4691.4|4694.5|4691.5|4692.9|4689.9|0
1668771600000|2022-11-18 11:40:00|4694.5|4691.5|4692.9|4689.9|4695.7|4692.7|4692.7|4689.7|0
1668771900000|2022-11-18 11:45:00|4692.8|4689.8|4692.3|4689.3|4694.6|4691.6|4691.7|4688.7|0
1668772200000|2022-11-18 11:50:00|4692.2|4689.2|4693.6|4690.6|4694.1|4691.1|4692.1|4689.1|0
1668772500000|2022-11-18 11:55:00|4693.8|4690.8|4693.6|4690.6|4695.4|4692.4|4693.6|4690.6|0
1668772800000|2022-11-18 12:00:00|4690|4687|4704.4|4701.4|4704.5|4701.5|4690|4687|0
1668773100000|2022-11-18 12:05:00|4704.3|4701.3|4703.5|4700.5|4704.4|4701.4|4701.8|4698.8|0
1668773400000|2022-11-18 12:10:00|4703.3|4700.3|4704.7|4701.7|4704.9|4701.9|4702.8|4699.8|0
1668773700000|2022-11-18 12:15:00|4704.6|4701.6|4707.7|4704.7|4710.6|4707.6|4704.2|4701.2|0
1668774000000|2022-11-18 12:20:00|4707.6|4704.6|4706|4703|4708.2|4705.2|4705|4702|0
1668774300000|2022-11-18 12:25:00|4705.9|4702.9|4706.6|4703.6|4706.6|4703.6|4704.5|4701.5|0
1668774600000|2022-11-18 12:30:00|4706.7|4703.7|4706.6|4703.6|4708.6|4705.6|4705.6|4702.6|0
1668774900000|2022-11-18 12:35:00|4706.7|4703.7|4705.4|4702.4|4706.7|4703.7|4704|4701|0
1668775200000|2022-11-18 12:40:00|4705.5|4702.5|4703.4|4700.4|4706.6|4703.6|4703.4|4700.4|0
1668775500000|2022-11-18 12:45:00|4703.3|4700.3|4703.6|4700.6|4704|4701|4701.9|4698.9|0
1668775800000|2022-11-18 12:50:00|4703.7|4700.7|4703|4700|4704.8|4701.8|4702.7|4699.7|0
1668776100000|2022-11-18 12:55:00|4702.9|4699.9|4698.9|4695.9|4703.1|4700.1|4698.7|4695.7|0
1668776400000|2022-11-18 13:00:00|4698.8|4695.8|4701.3|4698.3|4702.2|4699.2|4698.5|4695.5|0
1668776700000|2022-11-18 13:05:00|4701.5|4698.5|4704.5|4701.5|4705.7|4702.7|4701.4|4698.4|0
1668777000000|2022-11-18 13:10:00|4704.7|4701.7|4701.4|4698.4|4705.2|4702.2|4700.3|4697.3|0
1668777300000|2022-11-18 13:15:00|4701.3|4698.3|4706.2|4703.2|4706.2|4703.2|4701.2|4698.2|0
1668777600000|2022-11-18 13:20:00|4706.3|4703.3|4706.4|4703.4|4707.1|4704.1|4705.2|4702.2|0
1668777900000|2022-11-18 13:25:00|4706.5|4703.5|4706.6|4703.6|4708.5|4705.5|4706.1|4703.1|0
1668778200000|2022-11-18 13:30:00|4706.7|4703.7|4706|4703|4706.7|4703.7|4704.7|4701.7|0
1668778500000|2022-11-18 13:35:00|4706.2|4703.2|4702.8|4699.8|4707|4704|4702.8|4699.8|0
1668778800000|2022-11-18 13:40:00|4702.7|4699.7|4703.1|4700.1|4703.1|4700.1|4701.4|4698.4|0
1668779100000|2022-11-18 13:45:00|4703|4700|4700.4|4697.4|4703.3|4700.3|4698.9|4695.9|0
1668779400000|2022-11-18 13:50:00|4700.3|4697.3|4701.2|4698.2|4701.8|4698.8|4699|4696|0
1668779700000|2022-11-18 13:55:00|4701.1|4698.1|4703.9|4700.9|4703.9|4700.9|4700.3|4697.3|0
1668780000000|2022-11-18 14:00:00|4704|4701|4706.7|4703.7|4706.7|4703.7|4703.4|4700.4|0
1668780300000|2022-11-18 14:05:00|4706.8|4703.8|4702.8|4699.8|4708.7|4705.7|4702.6|4699.6|0
1668780600000|2022-11-18 14:10:00|4702.6|4699.6|4703.6|4700.6|4703.8|4700.8|4702|4699|0
1668780900000|2022-11-18 14:15:00|4703.5|4700.5|4703.9|4700.9|4705.2|4702.2|4703.2|4700.2|0
1668781200000|2022-11-18 14:20:00|4704|4701|4703.8|4700.8|4706.3|4703.3|4702.8|4699.8|0
1668781500000|2022-11-18 14:25:00|4706|4703|4697.6|4694.6|4708.7|4705.7|4696.3|4693.3|0
1668781800000|2022-11-18 14:30:00|4698.6|4695.6|4653|4651.2|4699.3|4696.3|4641.6|4639.8|0
1668782100000|2022-11-18 14:35:00|4654.7|4652.9|4642.1|4640.3|4667.5|4665.7|4642|4640.2|0
1668782400000|2022-11-18 14:40:00|4642.6|4640.8|4652.2|4650.4|4657|4655.2|4641|4639.2|0
1668782700000|2022-11-18 14:45:00|4651.7|4649.9|4645.5|4643.7|4663.3|4661.5|4642.9|4641.1|0
1668783000000|2022-11-18 14:50:00|4645.4|4643.6|4655.1|4653.3|4657.7|4655.9|4645.4|4643.6|0
1668783300000|2022-11-18 14:55:00|4654.8|4653|4653.4|4651.6|4669.6|4667.8|4651.4|4649.6|0
1668783600000|2022-11-18 15:00:00|4653.5|4651.7|4618.3|4616.5|4654.3|4652.5|4618.3|4616.5|0
1668783900000|2022-11-18 15:05:00|4618.1|4616.3|4615.2|4613.4|4619.2|4617.4|4603.3|4601.5|0
1668784200000|2022-11-18 15:10:00|4617.2|4615.4|4613.9|4612.1|4623.4|4621.6|4613.9|4612.1|0
1668784500000|2022-11-18 15:15:00|4613.6|4611.8|4621.7|4619.9|4630.1|4628.3|4612.3|4610.5|0
1668784800000|2022-11-18 15:20:00|4622.7|4620.9|4630.8|4629|4635.8|4634|4621.1|4619.3|0
1668785100000|2022-11-18 15:25:00|4631.1|4629.3|4629.2|4627.4|4634.1|4632.3|4614.5|4612.7|0
1668785400000|2022-11-18 15:30:00|4629.3|4627.5|4626.3|4624.5|4636.2|4634.4|4620.7|4618.9|0
1668785700000|2022-11-18 15:35:00|4626.2|4624.4|4625.5|4623.7|4637.2|4635.4|4619.6|4617.8|0
1668786000000|2022-11-18 15:40:00|4624.7|4622.9|4626.3|4624.5|4634.7|4632.9|4623.1|4621.3|0
1668786300000|2022-11-18 15:45:00|4626.1|4624.3|4624.4|4622.6|4628.9|4627.1|4618|4616.2|0
1668786600000|2022-11-18 15:50:00|4623.2|4621.4|4623.5|4621.7|4626.9|4625.1|4619.3|4617.5|0
1668786900000|2022-11-18 15:55:00|4623.4|4621.6|4609.5|4607.7|4625.2|4623.4|4602.7|4600.9|0
1668787200000|2022-11-18 16:00:00|4609|4607.2|4599.8|4598|4611.9|4610.1|4597.1|4595.3|0
1668787500000|2022-11-18 16:05:00|4600.6|4598.8|4604.5|4602.7|4607.7|4605.9|4600|4598.2|0
1668787800000|2022-11-18 16:10:00|4603.8|4602|4608.3|4606.5|4609.6|4607.8|4600.6|4598.8|0
1668788100000|2022-11-18 16:15:00|4607.1|4605.3|4621.1|4619.3|4621.9|4620.1|4607.1|4605.3|0
1668788400000|2022-11-18 16:20:00|4621.7|4619.9|4616.3|4614.5|4622.6|4620.8|4614.5|4612.7|0
1668788700000|2022-11-18 16:25:00|4616.9|4615.1|4611.9|4610.1|4619.5|4617.7|4609.7|4607.9|0
1668789000000|2022-11-18 16:30:00|4611.6|4609.8|4617.2|4615.4|4619.3|4617.5|4611.1|4609.3|0
1668789300000|2022-11-18 16:35:00|4616.8|4615|4605.1|4603.3|4620.9|4619.1|4603.2|4601.4|0
1668789600000|2022-11-18 16:40:00|4606.6|4604.8|4607.3|4605.5|4608.4|4606.6|4602.4|4600.6|0
1668789900000|2022-11-18 16:45:00|4608.1|4606.3|4599.5|4597.7|4609.9|4608.1|4598.9|4597.1|0
1668790200000|2022-11-18 16:50:00|4599.8|4598|4603.8|4602|4605.5|4603.7|4598|4596.2|0
1668790500000|2022-11-18 16:55:00|4603.5|4601.7|4607.4|4605.6|4608.8|4607|4601.6|4599.8|0
1668790800000|2022-11-18 17:00:00|4607.2|4605.4|4608.7|4606.9|4610.8|4609|4606|4604.2|0
1668791100000|2022-11-18 17:05:00|4608|4606.2|4596.3|4594.5|4608.5|4606.7|4589.6|4587.8|0
1668791400000|2022-11-18 17:10:00|4596.2|4594.4|4594|4592.2|4598.4|4596.6|4593|4591.2|0
1668791700000|2022-11-18 17:15:00|4593.8|4592|4575.6|4573.8|4594|4592.2|4575.4|4573.6|0
1668792000000|2022-11-18 17:20:00|4575.3|4573.5|4573|4571.2|4579.8|4578|4573|4571.2|0
1668792300000|2022-11-18 17:25:00|4572.9|4571.1|4585.4|4583.6|4585.7|4583.9|4572.2|4570.4|0
1668792600000|2022-11-18 17:30:00|4584.3|4582.5|4587|4585.2|4587.7|4585.9|4582.6|4580.8|0
1668792900000|2022-11-18 17:35:00|4587.1|4585.3|4590.1|4588.3|4590.1|4588.3|4584.5|4582.7|0
1668793200000|2022-11-18 17:40:00|4590.3|4588.5|4580|4578.2|4590.6|4588.8|4579.6|4577.8|0
1668793500000|2022-11-18 17:45:00|4580.5|4578.7|4584|4582.2|4585.7|4583.9|4578.8|4577|0
1668793800000|2022-11-18 17:50:00|4584.1|4582.3|4578.1|4576.3|4586.2|4584.4|4573.5|4571.7|0
1668794100000|2022-11-18 17:55:00|4577.9|4576.1|4583.6|4581.8|4584.8|4583|4576.5|4574.7|0
1668794400000|2022-11-18 18:00:00|4583.3|4581.5|4583|4581.2|4586.7|4584.9|4581.7|4579.9|0
1668794700000|2022-11-18 18:05:00|4583.6|4581.8|4594.2|4592.4|4595.4|4593.6|4582.6|4580.8|0
1668795000000|2022-11-18 18:10:00|4594.4|4592.6|4591.7|4589.9|4596.5|4594.7|4590.6|4588.8|0
1668795300000|2022-11-18 18:15:00|4591.8|4590|4588.4|4586.6|4591.8|4590|4584.6|4582.8|0
1668795600000|2022-11-18 18:20:00|4588.7|4586.9|4594.3|4592.5|4594.3|4592.5|4585.1|4583.3|0
1668795900000|2022-11-18 18:25:00|4594.4|4592.6|4602|4600.2|4602.5|4600.7|4590.7|4588.9|0
1668796200000|2022-11-18 18:30:00|4602.2|4600.4|4599.3|4597.5|4603|4601.2|4596.3|4594.5|0
1668796500000|2022-11-18 18:35:00|4599.4|4597.6|4592.1|4590.3|4600.8|4599|4590.7|4588.9|0
1668796800000|2022-11-18 18:40:00|4591.6|4589.8|4584.7|4582.9|4593.1|4591.3|4583.5|4581.7|0
1668797100000|2022-11-18 18:45:00|4584.6|4582.8|4583.1|4581.3|4586.8|4585|4581.1|4579.3|0
1668797400000|2022-11-18 18:50:00|4583|4581.2|4579.6|4577.8|4585|4583.2|4579.5|4577.7|0
1668797700000|2022-11-18 18:55:00|4579.8|4578|4586.6|4584.8|4586.7|4584.9|4579.5|4577.7|0
1668798000000|2022-11-18 19:00:00|4586|4584.2|4591|4589.2|4592.4|4590.6|4585.7|4583.9|0
1668798300000|2022-11-18 19:05:00|4591.1|4589.3|4592.4|4590.6|4594.2|4592.4|4590|4588.2|0
1668798600000|2022-11-18 19:10:00|4591.7|4589.9|4589.6|4587.8|4592.8|4591|4588.3|4586.5|0
1668798900000|2022-11-18 19:15:00|4589.9|4588.1|4588.7|4586.9|4597.4|4595.6|4587.9|4586.1|0
1668799200000|2022-11-18 19:20:00|4588.3|4586.5|4591.1|4589.3|4593.1|4591.3|4588.3|4586.5|0
1668799500000|2022-11-18 19:25:00|4590.9|4589.1|4583.6|4581.8|4591.3|4589.5|4582.9|4581.1|0
1668799800000|2022-11-18 19:30:00|4583.5|4581.7|4583.1|4581.3|4589.1|4587.3|4579.8|4578|0
1668800100000|2022-11-18 19:35:00|4583.3|4581.5|4584.6|4582.8|4584.6|4582.8|4579.7|4577.9|0
1668800400000|2022-11-18 19:40:00|4584.4|4582.6|4583.2|4581.4|4587.9|4586.1|4582.6|4580.8|0
1668800700000|2022-11-18 19:45:00|4583.3|4581.5|4580.9|4579.1|4585.1|4583.3|4578.7|4576.9|0
1668801000000|2022-11-18 19:50:00|4581.1|4579.3|4588.2|4586.4|4589.3|4587.5|4581.1|4579.3|0
1668801300000|2022-11-18 19:55:00|4588.8|4587|4594.3|4592.5|4596.5|4594.7|4588.4|4586.6|0
1668801600000|2022-11-18 20:00:00|4594.2|4592.4|4603.4|4601.6|4605.3|4603.5|4593.5|4591.7|0
1668801900000|2022-11-18 20:05:00|4604.6|4602.8|4609.5|4607.7|4609.8|4608|4604.4|4602.6|0
1668802200000|2022-11-18 20:10:00|4609.7|4607.9|4605.8|4604|4611.1|4609.3|4605.1|4603.3|0
1668802500000|2022-11-18 20:15:00|4605.7|4603.9|4604.7|4602.9|4606|4604.2|4601.1|4599.3|0
1668802800000|2022-11-18 20:20:00|4604.8|4603|4602.6|4600.8|4605.5|4603.7|4597.8|4596|0
1668803100000|2022-11-18 20:25:00|4602.7|4600.9|4613.7|4611.9|4613.7|4611.9|4601.2|4599.4|0
1668803400000|2022-11-18 20:30:00|4614.8|4613|4612.2|4610.4|4616|4614.2|4608.9|4607.1|0
1668803700000|2022-11-18 20:35:00|4612.3|4610.5|4621.5|4619.7|4622.6|4620.8|4610.6|4608.8|0
1668804000000|2022-11-18 20:40:00|4621.6|4619.8|4622.5|4620.7|4623.7|4621.9|4618.7|4616.9|0
1668804300000|2022-11-18 20:45:00|4622.4|4620.6|4622.3|4620.5|4623.4|4621.6|4616.9|4615.1|0
1668804600000|2022-11-18 20:50:00|4622.2|4620.4|4604.5|4602.7|4627.1|4625.3|4602.9|4601.1|0
1668804900000|2022-11-18 20:55:00|4604.7|4602.9|4612.1|4610.3|4612.9|4611.1|4604.4|4602.6|0
1668805200000|2022-11-18 21:00:00|4612.7|4609.7|4615.3|4612.3|4617|4614|4610|4607|0
1668805500000|2022-11-18 21:05:00|4615.9|4612.9|4614.4|4611.4|4615.9|4612.9|4613.7|4610.7|0
1668805800000|2022-11-18 21:10:00|4614.3|4611.3|4613.5|4610.5|4614.5|4611.5|4613.1|4610.1|0
1668806100000|2022-11-18 21:15:00|4613.6|4610.6|4613.8|4610.8|4614.3|4611.3|4613.4|4610.4|0
1668806400000|2022-11-18 21:20:00|4613.7|4610.7|4613|4610|4613.9|4610.9|4612.9|4609.9|0
1668806700000|2022-11-18 21:25:00|4613.3|4610.3|4614|4611|4614|4611|4613|4610|0
1668807000000|2022-11-18 21:30:00|4614.4|4611.4|4613.3|4610.3|4614.9|4611.9|4613.3|4610.3|0
1668807300000|2022-11-18 21:35:00|4613.2|4610.2|4613|4610|4613.6|4610.6|4613|4610|0
1668807600000|2022-11-18 21:40:00|4612.9|4609.9|4612|4609|4613|4610|4611.8|4608.8|0
1668807900000|2022-11-18 21:45:00|4612.1|4609.1|4611.6|4608.6|4612.4|4609.4|4611.2|4608.2|0
1668808200000|2022-11-18 21:50:00|4611.7|4608.7|4610.7|4607.7|4612.1|4609.1|4610.4|4607.4|0
1668808500000|2022-11-18 21:55:00|4610.6|4607.6|4611|4608|4611.3|4608.3|4610.3|4607.3|0
1668985200000|2022-11-20 23:00:00|4622.8|4617.8|4619.7|4614.7|4624.5|4619.5|4617.7|4612.7|0
1668985500000|2022-11-20 23:05:00|4619.8|4614.8|4617.2|4612.2|4621.7|4616.7|4616.7|4611.7|0
1668985800000|2022-11-20 23:10:00|4617.1|4612.1|4614.6|4609.6|4617.7|4612.7|4613.9|4608.9|0
1668986100000|2022-11-20 23:15:00|4614.7|4609.7|4613.9|4608.9|4615.6|4610.6|4609.4|4604.4|0
1668986400000|2022-11-20 23:20:00|4613.8|4608.8|4611.9|4606.9|4613.8|4608.8|4610.5|4605.5|0
1668986700000|2022-11-20 23:25:00|4612|4607|4608.9|4603.9|4614.3|4609.3|4608.6|4603.6|0
1668987000000|2022-11-20 23:30:00|4609|4604|4607.4|4602.4|4610.2|4605.2|4607.1|4602.1|0
1668987300000|2022-11-20 23:35:00|4607.3|4602.3|4608.8|4603.8|4609.4|4604.4|4606.8|4601.8|0
1668987600000|2022-11-20 23:40:00|4608.7|4603.7|4609.3|4604.3|4610.2|4605.2|4608.4|4603.4|0
1668987900000|2022-11-20 23:45:00|4609.4|4604.4|4609.6|4604.6|4610.6|4605.6|4607.6|4602.6|0
1668988200000|2022-11-20 23:50:00|4609.5|4604.5|4609.3|4604.3|4610.2|4605.2|4607.8|4602.8|0
1668988500000|2022-11-20 23:55:00|4609.7|4604.7|4609.5|4604.5|4610|4605|4608.6|4603.6|0
1668988800000|2022-11-21 00:00:00|4609.3|4604.3|4604.9|4599.9|4611.6|4606.6|4603.2|4598.2|0
1668989100000|2022-11-21 00:05:00|4604.8|4599.8|4602.9|4597.9|4605|4600|4602.4|4597.4|0
1668989400000|2022-11-21 00:10:00|4602.8|4597.8|4602.9|4597.9|4603.8|4598.8|4600.6|4595.6|0
1668989700000|2022-11-21 00:15:00|4602.8|4597.8|4603.5|4598.5|4604|4599|4601.9|4596.9|0
1668990000000|2022-11-21 00:20:00|4603.3|4598.3|4603.1|4598.1|4603.9|4598.9|4602.3|4597.3|0
1668990300000|2022-11-21 00:25:00|4602.9|4597.9|4605|4600|4606.5|4601.5|4602.3|4597.3|0
1668990600000|2022-11-21 00:30:00|4605.2|4600.2|4603.3|4598.3|4606.9|4601.9|4602.3|4597.3|0
1668990900000|2022-11-21 00:35:00|4603.4|4598.4|4602.6|4597.6|4603.5|4598.5|4600.6|4595.6|0
1668991200000|2022-11-21 00:40:00|4602.7|4597.7|4602.9|4597.9|4604|4599|4601.3|4596.3|0
1668991500000|2022-11-21 00:45:00|4602.8|4597.8|4600.8|4595.8|4603.7|4598.7|4599.7|4594.7|0
1668991800000|2022-11-21 00:50:00|4600.6|4595.6|4602.7|4597.7|4603.4|4598.4|4599.8|4594.8|0
1668992100000|2022-11-21 00:55:00|4602.6|4597.6|4600.2|4595.2|4603.3|4598.3|4598.6|4593.6|0
1668992400000|2022-11-21 01:00:00|4600.1|4595.1|4599.7|4594.7|4600.9|4595.9|4596.9|4591.9|0
1668992700000|2022-11-21 01:05:00|4599.8|4594.8|4598.4|4593.4|4601.7|4596.7|4598|4593|0
1668993000000|2022-11-21 01:10:00|4598.3|4593.3|4596.5|4591.5|4598.5|4593.5|4594.7|4589.7|0
1668993300000|2022-11-21 01:15:00|4596.6|4591.6|4596.3|4591.3|4597|4592|4593.3|4588.3|0
1668993600000|2022-11-21 01:20:00|4596.2|4591.2|4594.7|4589.7|4597.6|4592.6|4594.4|4589.4|0
1668993900000|2022-11-21 01:25:00|4594.8|4589.8|4589.7|4584.7|4596.4|4591.4|4589.3|4584.3|0
1668994200000|2022-11-21 01:30:00|4589.8|4584.8|4585.6|4580.6|4590.1|4585.1|4583.8|4578.8|0
1668994500000|2022-11-21 01:35:00|4585.2|4580.2|4588.2|4583.2|4588.5|4583.5|4584.1|4579.1|0
1668994800000|2022-11-21 01:40:00|4588.3|4583.3|4589.7|4584.7|4589.7|4584.7|4586.5|4581.5|0
1668995100000|2022-11-21 01:45:00|4589.6|4584.6|4585.5|4580.5|4589.6|4584.6|4585.3|4580.3|0
1668995400000|2022-11-21 01:50:00|4585.6|4580.6|4586.4|4581.4|4586.4|4581.4|4584.3|4579.3|0
1668995700000|2022-11-21 01:55:00|4586.5|4581.5|4584.3|4579.3|4587.7|4582.7|4582.4|4577.4|0
1668996000000|2022-11-21 02:00:00|4584|4579|4582.9|4577.9|4584|4579|4581.6|4576.6|0
1668996300000|2022-11-21 02:05:00|4582.8|4577.8|4583.4|4578.4|4584.6|4579.6|4580|4575|0
1668996600000|2022-11-21 02:10:00|4583.3|4578.3|4578.7|4573.7|4583.8|4578.8|4577.4|4572.4|0
1668996900000|2022-11-21 02:15:00|4578.6|4573.6|4579.9|4574.9|4580.1|4575.1|4577.5|4572.5|0
1668997200000|2022-11-21 02:20:00|4580|4575|4582.1|4577.1|4582.4|4577.4|4579.5|4574.5|0
1668997500000|2022-11-21 02:25:00|4582|4577|4582.2|4577.2|4583|4578|4581.2|4576.2|0
1668997800000|2022-11-21 02:30:00|4582.3|4577.3|4582.1|4577.1|4583.1|4578.1|4580.8|4575.8|0
1668998100000|2022-11-21 02:35:00|4582.2|4577.2|4582.1|4577.1|4582.9|4577.9|4581.2|4576.2|0
1668998400000|2022-11-21 02:40:00|4582.2|4577.2|4581.6|4576.6|4582.3|4577.3|4579.7|4574.7|0
1668998700000|2022-11-21 02:45:00|4581.5|4576.5|4580.6|4575.6|4581.7|4576.7|4579.5|4574.5|0
1668999000000|2022-11-21 02:50:00|4580.5|4575.5|4582.3|4577.3|4582.3|4577.3|4580.4|4575.4|0
1668999300000|2022-11-21 02:55:00|4582.2|4577.2|4584.2|4579.2|4585|4580|4582.1|4577.1|0
1668999600000|2022-11-21 03:00:00|4584.3|4579.3|4584.5|4579.5|4585.2|4580.2|4583.1|4578.1|0
1668999900000|2022-11-21 03:05:00|4584.4|4579.4|4583.9|4578.9|4584.7|4579.7|4583.3|4578.3|0
1669000200000|2022-11-21 03:10:00|4584|4579|4585.8|4580.8|4586.2|4581.2|4583.6|4578.6|0
1669000500000|2022-11-21 03:15:00|4585.9|4580.9|4584.9|4579.9|4586.2|4581.2|4584.8|4579.8|0
1669000800000|2022-11-21 03:20:00|4584.8|4579.8|4586|4581|4586.6|4581.6|4584|4579|0
1669001100000|2022-11-21 03:25:00|4585.9|4580.9|4586.2|4581.2|4586.9|4581.9|4585.5|4580.5|0
1669001400000|2022-11-21 03:30:00|4586.1|4581.1|4586|4581|4587.2|4582.2|4585.7|4580.7|0
1669001700000|2022-11-21 03:35:00|4585.9|4580.9|4584.6|4579.6|4586.2|4581.2|4583.5|4578.5|0
1669002000000|2022-11-21 03:40:00|4584.5|4579.5|4583.9|4578.9|4584.9|4579.9|4583.6|4578.6|0
1669002300000|2022-11-21 03:45:00|4583.8|4578.8|4584.2|4579.2|4584.5|4579.5|4583.7|4578.7|0
1669002600000|2022-11-21 03:50:00|4584.3|4579.3|4587|4582|4587.1|4582.1|4583.9|4578.9|0
1669002900000|2022-11-21 03:55:00|4587.1|4582.1|4587.4|4582.4|4588|4583|4586.4|4581.4|0
1669003200000|2022-11-21 04:00:00|4587.5|4582.5|4587.6|4582.6|4588.8|4583.8|4587|4582|0
1669003500000|2022-11-21 04:05:00|4587.4|4582.4|4587.7|4582.7|4589.5|4584.5|4587.4|4582.4|0
1669003800000|2022-11-21 04:10:00|4587.8|4582.8|4588.8|4583.8|4589.3|4584.3|4586.9|4581.9|0
1669004100000|2022-11-21 04:15:00|4588.9|4583.9|4588.6|4583.6|4590.1|4585.1|4587.9|4582.9|0
1669004400000|2022-11-21 04:20:00|4588.4|4583.4|4586.8|4581.8|4588.6|4583.6|4586.4|4581.4|0
1669004700000|2022-11-21 04:25:00|4586.9|4581.9|4587.7|4582.7|4587.9|4582.9|4585|4580|0
1669005000000|2022-11-21 04:30:00|4588|4583|4585.1|4580.1|4588.1|4583.1|4585.1|4580.1|0
1669005300000|2022-11-21 04:35:00|4585.2|4580.2|4585.1|4580.1|4585.7|4580.7|4583.9|4578.9|0
1669005600000|2022-11-21 04:40:00|4585.2|4580.2|4586.1|4581.1|4586.4|4581.4|4585|4580|0
1669005900000|2022-11-21 04:45:00|4586.2|4581.2|4586.2|4581.2|4587.1|4582.1|4585.9|4580.9|0
1669006200000|2022-11-21 04:50:00|4586.3|4581.3|4585.1|4580.1|4586.4|4581.4|4584.7|4579.7|0
1669006500000|2022-11-21 04:55:00|4585|4580|4586.7|4581.7|4587.2|4582.2|4585|4580|0
1669006800000|2022-11-21 05:00:00|4587.3|4582.3|4586.8|4581.8|4588.1|4583.1|4585.1|4580.1|0
1669007100000|2022-11-21 05:05:00|4586.7|4581.7|4584.8|4579.8|4587.6|4582.6|4582.9|4577.9|0
1669007400000|2022-11-21 05:10:00|4584.9|4579.9|4583.7|4578.7|4585|4580|4582.7|4577.7|0
1669007700000|2022-11-21 05:15:00|4583.8|4578.8|4583.4|4578.4|4585.1|4580.1|4582.3|4577.3|0
1669008000000|2022-11-21 05:20:00|4583.6|4578.6|4584.1|4579.1|4584.5|4579.5|4582.7|4577.7|0
1669008300000|2022-11-21 05:25:00|4584|4579|4584.6|4579.6|4585.5|4580.5|4583.8|4578.8|0
1669008600000|2022-11-21 05:30:00|4584.7|4579.7|4584.8|4579.8|4585.7|4580.7|4583.9|4578.9|0
1669008900000|2022-11-21 05:35:00|4584.9|4579.9|4585.8|4580.8|4586.4|4581.4|4584.5|4579.5|0
1669009200000|2022-11-21 05:40:00|4585.7|4580.7|4583.2|4578.2|4585.9|4580.9|4583.1|4578.1|0
1669009500000|2022-11-21 05:45:00|4583.1|4578.1|4584.6|4579.6|4584.7|4579.7|4582.6|4577.6|0
1669009800000|2022-11-21 05:50:00|4584.5|4579.5|4585.5|4580.5|4587.2|4582.2|4584.3|4579.3|0
1669010100000|2022-11-21 05:55:00|4585.6|4580.6|4588.2|4583.2|4588.5|4583.5|4585.5|4580.5|0
1669010400000|2022-11-21 06:00:00|4588.4|4583.4|4588.7|4583.7|4589.8|4584.8|4587.3|4582.3|0
1669010700000|2022-11-21 06:05:00|4588.8|4583.8|4587.6|4582.6|4588.8|4583.8|4587.1|4582.1|0
1669011000000|2022-11-21 06:10:00|4587.5|4582.5|4590.5|4585.5|4591.4|4586.4|4587.5|4582.5|0
1669011300000|2022-11-21 06:15:00|4590.4|4585.4|4590.3|4585.3|4591.3|4586.3|4589.7|4584.7|0
1669011600000|2022-11-21 06:20:00|4590.4|4585.4|4589.8|4584.8|4590.4|4585.4|4589.2|4584.2|0
1669011900000|2022-11-21 06:25:00|4589.9|4584.9|4590.1|4585.1|4590.8|4585.8|4589.3|4584.3|0
1669012200000|2022-11-21 06:30:00|4590|4585|4589|4584|4590.1|4585.1|4588.4|4583.4|0
1669012500000|2022-11-21 06:35:00|4588.9|4583.9|4588|4583|4589.8|4584.8|4587.9|4582.9|0
1669012800000|2022-11-21 06:40:00|4587.9|4582.9|4587.7|4582.7|4588.1|4583.1|4586.6|4581.6|0
1669013100000|2022-11-21 06:45:00|4587.8|4582.8|4587.5|4582.5|4589.3|4584.3|4587.4|4582.4|0
1669013400000|2022-11-21 06:50:00|4587.4|4582.4|4584.6|4579.6|4587.5|4582.5|4584.5|4579.5|0
1669013700000|2022-11-21 06:55:00|4584.5|4579.5|4583.5|4578.5|4585.5|4580.5|4581.9|4576.9|0
1669014000000|2022-11-21 07:00:00|4583.3|4578.3|4583.9|4578.9|4584.7|4579.7|4582.5|4577.5|0
1669014300000|2022-11-21 07:05:00|4583.8|4578.8|4583.5|4578.5|4584.4|4579.4|4581.6|4576.6|0
1669014600000|2022-11-21 07:10:00|4583.4|4578.4|4585.5|4580.5|4586.4|4581.4|4582.8|4577.8|0
1669014900000|2022-11-21 07:15:00|4585.8|4580.8|4585.7|4580.7|4586.1|4581.1|4584.5|4579.5|0
1669015200000|2022-11-21 07:20:00|4585.9|4580.9|4585.1|4580.1|4585.9|4580.9|4583.8|4578.8|0
1669015500000|2022-11-21 07:25:00|4585.2|4580.2|4586.1|4581.1|4587.1|4582.1|4585.1|4580.1|0
1669015800000|2022-11-21 07:30:00|4586|4581|4586.2|4581.2|4586.7|4581.7|4585.6|4580.6|0
1669016100000|2022-11-21 07:35:00|4586|4581|4586.5|4581.5|4587.2|4582.2|4585.3|4580.3|0
1669016400000|2022-11-21 07:40:00|4586.6|4581.6|4582.3|4577.3|4586.8|4581.8|4580.2|4575.2|0
1669016700000|2022-11-21 07:45:00|4582.2|4577.2|4577.2|4572.2|4582.4|4577.4|4575.5|4570.5|0
1669017000000|2022-11-21 07:50:00|4577.3|4572.3|4577|4572|4579.2|4574.2|4576|4571|0
1669017300000|2022-11-21 07:55:00|4577.1|4572.1|4576.8|4571.8|4578.8|4573.8|4576.8|4571.8|0
1669017600000|2022-11-21 08:00:00|4576.9|4571.9|4582|4577|4582.5|4577.5|4576.8|4571.8|0
1669017900000|2022-11-21 08:05:00|4582.1|4577.1|4579.5|4574.5|4583.6|4578.6|4578.7|4573.7|0
1669018200000|2022-11-21 08:10:00|4579.6|4574.6|4580.2|4575.2|4583.1|4578.1|4578.4|4573.4|0
1669018500000|2022-11-21 08:15:00|4580.4|4575.4|4579.8|4574.8|4580.4|4575.4|4570.9|4565.9|0
1669018800000|2022-11-21 08:20:00|4579.9|4574.9|4582.8|4577.8|4583.3|4578.3|4576.6|4571.6|0
1669019100000|2022-11-21 08:25:00|4582.7|4577.7|4585|4580|4586.9|4581.9|4581.5|4576.5|0
1669019400000|2022-11-21 08:30:00|4584.8|4579.8|4585.1|4580.1|4589|4584|4584.4|4579.4|0
1669019700000|2022-11-21 08:35:00|4585.2|4580.2|4582.6|4577.6|4585.5|4580.5|4581.8|4576.8|0
1669020000000|2022-11-21 08:40:00|4582.7|4577.7|4582.4|4577.4|4585|4580|4580.4|4575.4|0
1669020300000|2022-11-21 08:45:00|4582.3|4577.3|4578.4|4573.4|4584.2|4579.2|4576.6|4571.6|0
1669020600000|2022-11-21 08:50:00|4578.2|4573.2|4575.3|4570.3|4578.2|4573.2|4572.8|4567.8|0
1669020900000|2022-11-21 08:55:00|4575.2|4570.2|4575.5|4570.5|4578.5|4573.5|4573.3|4568.3|0
1669021200000|2022-11-21 09:00:00|4575.4|4570.4|4557.5|4554.5|4576.2|4571.2|4557.5|4554.5|0
1669021500000|2022-11-21 09:05:00|4557.7|4554.7|4557.7|4554.7|4559.9|4556.9|4555.7|4552.7|0
1669021800000|2022-11-21 09:10:00|4557.8|4554.8|4548.8|4545.8|4558.6|4555.6|4546.7|4543.7|0
1669022100000|2022-11-21 09:15:00|4549.5|4546.5|4554.9|4551.9|4556.6|4553.6|4547.2|4544.2|0
1669022400000|2022-11-21 09:20:00|4554.7|4551.7|4554.4|4551.4|4557.6|4554.6|4554.2|4551.2|0
1669022700000|2022-11-21 09:25:00|4554.3|4551.3|4552.1|4549.1|4556.9|4553.9|4551.4|4548.4|0
1669023000000|2022-11-21 09:30:00|4552|4549|4553.8|4550.8|4553.8|4550.8|4551.3|4548.3|0
1669023300000|2022-11-21 09:35:00|4553.9|4550.9|4552.9|4549.9|4554.8|4551.8|4552.6|4549.6|0
1669023600000|2022-11-21 09:40:00|4553|4550|4553.1|4550.1|4553.5|4550.5|4551.7|4548.7|0
1669023900000|2022-11-21 09:45:00|4553.2|4550.2|4554.7|4551.7|4556.8|4553.8|4553.2|4550.2|0
1669024200000|2022-11-21 09:50:00|4554.6|4551.6|4558.6|4555.6|4559.6|4556.6|4552.8|4549.8|0
1669024500000|2022-11-21 09:55:00|4558.8|4555.8|4557.3|4554.3|4558.8|4555.8|4557.2|4554.2|0
1669024800000|2022-11-21 10:00:00|4557.2|4554.2|4558.9|4555.9|4559.1|4556.1|4557.2|4554.2|0
1669025100000|2022-11-21 10:05:00|4559|4556|4559|4556|4560.3|4557.3|4558.8|4555.8|0
1669025400000|2022-11-21 10:10:00|4560.4|4557.4|4559.3|4556.3|4560.5|4557.5|4559.1|4556.1|0
1669025700000|2022-11-21 10:15:00|4559.2|4556.2|4556.4|4553.4|4560.1|4557.1|4556.3|4553.3|0
1669026000000|2022-11-21 10:20:00|4556.3|4553.3|4554.9|4551.9|4557|4554|4553.2|4550.2|0
1669026300000|2022-11-21 10:25:00|4555.2|4552.2|4552.3|4549.3|4555.3|4552.3|4552.1|4549.1|0
1669026600000|2022-11-21 10:30:00|4552.4|4549.4|4551.1|4548.1|4553.7|4550.7|4550.9|4547.9|0
1669026900000|2022-11-21 10:35:00|4551|4548|4551.5|4548.5|4551.7|4548.7|4550.9|4547.9|0
1669027200000|2022-11-21 10:40:00|4551.3|4548.3|4550.4|4547.4|4551.9|4548.9|4550.4|4547.4|0
1669027500000|2022-11-21 10:45:00|4550.3|4547.3|4554|4551|4554.9|4551.9|4550.2|4547.2|0
1669027800000|2022-11-21 10:50:00|4554.1|4551.1|4552.2|4549.2|4554.2|4551.2|4551.5|4548.5|0
1669028100000|2022-11-21 10:55:00|4552.1|4549.1|4552.7|4549.7|4553.6|4550.6|4551.8|4548.8|0
1669028400000|2022-11-21 11:00:00|4552.6|4549.6|4553.2|4550.2|4553.5|4550.5|4551.5|4548.5|0
1669028700000|2022-11-21 11:05:00|4553.1|4550.1|4553.5|4550.5|4553.8|4550.8|4552.6|4549.6|0
1669029000000|2022-11-21 11:10:00|4553.4|4550.4|4553.2|4550.2|4553.6|4550.6|4552.7|4549.7|0
1669029300000|2022-11-21 11:15:00|4553.3|4550.3|4553.8|4550.8|4554.8|4551.8|4553.3|4550.3|0
1669029600000|2022-11-21 11:20:00|4553.7|4550.7|4553.6|4550.6|4554.1|4551.1|4553.3|4550.3|0
1669029900000|2022-11-21 11:25:00|4553.7|4550.7|4551.6|4548.6|4553.7|4550.7|4551.6|4548.6|0
1669030200000|2022-11-21 11:30:00|4551.7|4548.7|4552.2|4549.2|4552.4|4549.4|4551.4|4548.4|0
1669030500000|2022-11-21 11:35:00|4552.1|4549.1|4553.1|4550.1|4553.1|4550.1|4552.1|4549.1|0
1669030800000|2022-11-21 11:40:00|4553|4550|4553.7|4550.7|4553.7|4550.7|4552.6|4549.6|0
1669031100000|2022-11-21 11:45:00|4554.1|4551.1|4553.9|4550.9|4554.5|4551.5|4553.8|4550.8|0
1669031400000|2022-11-21 11:50:00|4554|4551|4551.5|4548.5|4554|4551|4551.5|4548.5|0
1669031700000|2022-11-21 11:55:00|4551.4|4548.4|4549.2|4546.2|4551.7|4548.7|4548.5|4545.5|0
1669032000000|2022-11-21 12:00:00|4549.9|4546.9|4549.6|4546.6|4553.2|4550.2|4549.4|4546.4|0
1669032300000|2022-11-21 12:05:00|4549.9|4546.9|4539.7|4536.7|4549.9|4546.9|4539|4536|0
1669032600000|2022-11-21 12:10:00|4539.6|4536.6|4542.8|4539.8|4543.9|4540.9|4539.6|4536.6|0
1669032900000|2022-11-21 12:15:00|4542.7|4539.7|4546.3|4543.3|4546.3|4543.3|4541.8|4538.8|0
1669033200000|2022-11-21 12:20:00|4545.9|4542.9|4544.4|4541.4|4546.4|4543.4|4544|4541|0
1669033500000|2022-11-21 12:25:00|4544.5|4541.5|4544.9|4541.9|4546.2|4543.2|4543.6|4540.6|0
1669033800000|2022-11-21 12:30:00|4545|4542|4546.1|4543.1|4546.6|4543.6|4544.9|4541.9|0
1669034100000|2022-11-21 12:35:00|4546.2|4543.2|4544.5|4541.5|4546.3|4543.3|4544|4541|0
1669034400000|2022-11-21 12:40:00|4544.4|4541.4|4545.6|4542.6|4545.8|4542.8|4544.2|4541.2|0
1669034700000|2022-11-21 12:45:00|4545.7|4542.7|4544.9|4541.9|4546.8|4543.8|4544.2|4541.2|0
1669035000000|2022-11-21 12:50:00|4545.1|4542.1|4548|4545|4548|4545|4545|4542|0
1669035300000|2022-11-21 12:55:00|4548.1|4545.1|4549.3|4546.3|4549.4|4546.4|4548.1|4545.1|0
1669035600000|2022-11-21 13:00:00|4549.4|4546.4|4550.2|4547.2|4551.4|4548.4|4549.3|4546.3|0
1669035900000|2022-11-21 13:05:00|4550.4|4547.4|4557.2|4554.2|4557.3|4554.3|4550.4|4547.4|0
1669036200000|2022-11-21 13:10:00|4557.3|4554.3|4557.6|4554.6|4559|4556|4556.7|4553.7|0
1669036500000|2022-11-21 13:15:00|4557.5|4554.5|4560.8|4557.8|4560.9|4557.9|4557.3|4554.3|0
1669036800000|2022-11-21 13:20:00|4560.7|4557.7|4569.9|4566.9|4569.9|4566.9|4560.7|4557.7|0
1669037100000|2022-11-21 13:25:00|4570|4567|4578.2|4575.2|4579.1|4576.1|4570|4567|0
1669037400000|2022-11-21 13:30:00|4578.3|4575.3|4575.2|4572.2|4579|4576|4574.5|4571.5|0
1669037700000|2022-11-21 13:35:00|4574.3|4571.3|4571.4|4568.4|4575.9|4572.9|4571.1|4568.1|0
1669038000000|2022-11-21 13:40:00|4571.6|4568.6|4571.1|4568.1|4573|4570|4567.6|4564.6|0
1669038300000|2022-11-21 13:45:00|4571.2|4568.2|4571.5|4568.5|4572.6|4569.6|4570.4|4567.4|0
1669038600000|2022-11-21 13:50:00|4571.7|4568.7|4572.5|4569.5|4572.9|4569.9|4571.1|4568.1|0
1669038900000|2022-11-21 13:55:00|4572.4|4569.4|4575.7|4572.7|4575.9|4572.9|4571|4568|0
1669039200000|2022-11-21 14:00:00|4576|4573|4573.6|4570.6|4576.6|4573.6|4573.5|4570.5|0
1669039500000|2022-11-21 14:05:00|4573.5|4570.5|4568.8|4565.8|4573.5|4570.5|4567.9|4564.9|0
1669039800000|2022-11-21 14:10:00|4568.6|4565.6|4567.3|4564.3|4568.6|4565.6|4566.6|4563.6|0
1669040100000|2022-11-21 14:15:00|4567.2|4564.2|4568.9|4565.9|4569.6|4566.6|4567|4564|0
1669040400000|2022-11-21 14:20:00|4568.8|4565.8|4579.3|4576.3|4579.4|4576.4|4567.6|4564.6|0
1669040700000|2022-11-21 14:25:00|4579.2|4576.2|4573.2|4570.2|4579.2|4576.2|4571.1|4568.1|0
1669041000000|2022-11-21 14:30:00|4573.6|4570.6|4554.5|4552.7|4586.3|4584.5|4553.5|4551.7|0
1669041300000|2022-11-21 14:35:00|4555.2|4553.4|4566.5|4564.7|4567.8|4566|4552.4|4550.6|0
1669041600000|2022-11-21 14:40:00|4566.9|4565.1|4571.9|4570.1|4582.9|4581.1|4566.3|4564.5|0
1669041900000|2022-11-21 14:45:00|4571.2|4569.4|4589.1|4587.3|4595|4593.2|4565.5|4563.7|0
1669042200000|2022-11-21 14:50:00|4589.4|4587.6|4588|4586.2|4598.5|4596.7|4585.9|4584.1|0
1669042500000|2022-11-21 14:55:00|4587.4|4585.6|4574.4|4572.6|4588.1|4586.3|4570.8|4569|0
1669042800000|2022-11-21 15:00:00|4574.6|4572.8|4558.9|4557.1|4576.7|4574.9|4556.3|4554.5|0
1669043100000|2022-11-21 15:05:00|4558.3|4556.5|4553.8|4552|4559.5|4557.7|4548.2|4546.4|0
1669043400000|2022-11-21 15:10:00|4554.3|4552.5|4547.5|4545.7|4558.6|4556.8|4547.3|4545.5|0
1669043700000|2022-11-21 15:15:00|4547.7|4545.9|4556.1|4554.3|4558.7|4556.9|4546.3|4544.5|0
1669044000000|2022-11-21 15:20:00|4555.9|4554.1|4543.2|4541.4|4556.1|4554.3|4533.4|4531.6|0
1669044300000|2022-11-21 15:25:00|4543|4541.2|4539.9|4538.1|4546|4544.2|4535.8|4534|0
1669044600000|2022-11-21 15:30:00|4539.1|4537.3|4535.1|4533.3|4543.2|4541.4|4533.6|4531.8|0
1669044900000|2022-11-21 15:35:00|4535|4533.2|4537.2|4535.4|4545.3|4543.5|4534.9|4533.1|0
1669045200000|2022-11-21 15:40:00|4536.7|4534.9|4525.6|4523.8|4539.2|4537.4|4523.9|4522.1|0
1669045500000|2022-11-21 15:45:00|4525.7|4523.9|4518|4516.2|4525.7|4523.9|4515.7|4513.9|0
1669045800000|2022-11-21 15:50:00|4517.4|4515.6|4519.1|4517.3|4519.4|4517.6|4513.3|4511.5|0
1669046100000|2022-11-21 15:55:00|4518.1|4516.3|4523.3|4521.5|4525.1|4523.3|4518.1|4516.3|0
1669046400000|2022-11-21 16:00:00|4523.1|4521.3|4522.4|4520.6|4528.5|4526.7|4519.4|4517.6|0
1669046700000|2022-11-21 16:05:00|4522|4520.2|4529|4527.2|4531.5|4529.7|4521.8|4520|0
1669047000000|2022-11-21 16:10:00|4528.8|4527|4534.4|4532.6|4536.3|4534.5|4525.1|4523.3|0
1669047300000|2022-11-21 16:15:00|4534.5|4532.7|4537.5|4535.7|4544.2|4542.4|4534.4|4532.6|0
1669047600000|2022-11-21 16:20:00|4537.4|4535.6|4545.1|4543.3|4545.9|4544.1|4535.2|4533.4|0
1669047900000|2022-11-21 16:25:00|4545.2|4543.4|4534.6|4532.8|4547.9|4546.1|4533.5|4531.7|0
1669048200000|2022-11-21 16:30:00|4534.4|4532.6|4528.9|4527.1|4536.5|4534.7|4528.1|4526.3|0
1669048500000|2022-11-21 16:35:00|4529|4527.2|4531.9|4530.1|4536.9|4535.1|4529|4527.2|0
1669048800000|2022-11-21 16:40:00|4532|4530.2|4527|4525.2|4538.3|4536.5|4527|4525.2|0
1669049100000|2022-11-21 16:45:00|4526.7|4524.9|4530|4528.2|4531.3|4529.5|4524.4|4522.6|0
1669049400000|2022-11-21 16:50:00|4530.1|4528.3|4534.7|4532.9|4540.6|4538.8|4528.7|4526.9|0
1669049700000|2022-11-21 16:55:00|4534.4|4532.6|4521.6|4519.8|4535.1|4533.3|4516.9|4515.1|0
1669050000000|2022-11-21 17:00:00|4523.2|4521.4|4523.8|4522|4530.9|4529.1|4520.3|4518.5|0
1669050300000|2022-11-21 17:05:00|4523.9|4522.1|4521.9|4520.1|4526.9|4525.1|4518.6|4516.8|0
1669050600000|2022-11-21 17:10:00|4521|4519.2|4519.4|4517.6|4527.2|4525.4|4519.2|4517.4|0
1669050900000|2022-11-21 17:15:00|4519.2|4517.4|4517.4|4515.6|4522.6|4520.8|4513.9|4512.1|0
1669051200000|2022-11-21 17:20:00|4517.1|4515.3|4513.3|4511.5|4517.1|4515.3|4509.9|4508.1|0
1669051500000|2022-11-21 17:25:00|4513.4|4511.6|4507.2|4505.4|4516.4|4514.6|4506.1|4504.3|0
1669051800000|2022-11-21 17:30:00|4507.1|4505.3|4515.7|4513.9|4517.2|4515.4|4506.1|4504.3|0
1669052100000|2022-11-21 17:35:00|4515.9|4514.1|4516.8|4515|4522.9|4521.1|4515.2|4513.4|0
1669052400000|2022-11-21 17:40:00|4516.7|4514.9|4520.9|4519.1|4521.3|4519.5|4514.9|4513.1|0
1669052700000|2022-11-21 17:45:00|4521|4519.2|4516.9|4515.1|4524.3|4522.5|4515.6|4513.8|0
1669053000000|2022-11-21 17:50:00|4516.6|4514.8|4509.6|4507.8|4516.8|4515|4509|4507.2|0
1669053300000|2022-11-21 17:55:00|4509.1|4507.3|4503.2|4501.4|4509.6|4507.8|4501.9|4500.1|0
1669053600000|2022-11-21 18:00:00|4502.9|4501.1|4503.1|4501.3|4507.1|4505.3|4502.6|4500.8|0
1669053900000|2022-11-21 18:05:00|4502.9|4501.1|4511.1|4509.3|4513.1|4511.3|4501.8|4500|0
1669054200000|2022-11-21 18:10:00|4511.9|4510.1|4523.3|4521.5|4526.8|4525|4511.9|4510.1|0
1669054500000|2022-11-21 18:15:00|4523.6|4521.8|4523.8|4522|4525.9|4524.1|4519.1|4517.3|0
1669054800000|2022-11-21 18:20:00|4524.4|4522.6|4526.5|4524.7|4527.4|4525.6|4522.9|4521.1|0
1669055100000|2022-11-21 18:25:00|4526.6|4524.8|4527.4|4525.6|4529.4|4527.6|4522.8|4521|0
1669055400000|2022-11-21 18:30:00|4527.5|4525.7|4526.4|4524.6|4529.6|4527.8|4522.6|4520.8|0
1669055700000|2022-11-21 18:35:00|4527.1|4525.3|4538|4536.2|4538.7|4536.9|4525.3|4523.5|0
1669056000000|2022-11-21 18:40:00|4538.3|4536.5|4535.7|4533.9|4538.3|4536.5|4532.9|4531.1|0
1669056300000|2022-11-21 18:45:00|4535.5|4533.7|4530.6|4528.8|4536.4|4534.6|4530|4528.2|0
1669056600000|2022-11-21 18:50:00|4530.4|4528.6|4530.1|4528.3|4533.4|4531.6|4530|4528.2|0
1669056900000|2022-11-21 18:55:00|4530.2|4528.4|4526.5|4524.7|4531.5|4529.7|4526.2|4524.4|0
1669057200000|2022-11-21 19:00:00|4526|4524.2|4528.7|4526.9|4531.5|4529.7|4526|4524.2|0
1669057500000|2022-11-21 19:05:00|4528.5|4526.7|4527.9|4526.1|4532.5|4530.7|4527.6|4525.8|0
1669057800000|2022-11-21 19:10:00|4528|4526.2|4524.5|4522.7|4528.1|4526.3|4522.1|4520.3|0
1669058100000|2022-11-21 19:15:00|4524.2|4522.4|4527.9|4526.1|4530.3|4528.5|4524.1|4522.3|0
1669058400000|2022-11-21 19:20:00|4527.8|4526|4518.2|4516.4|4528.1|4526.3|4516.8|4515|0
1669058700000|2022-11-21 19:25:00|4518.6|4516.8|4520|4518.2|4523.6|4521.8|4518.3|4516.5|0
1669059000000|2022-11-21 19:30:00|4519.9|4518.1|4520.5|4518.7|4524.4|4522.6|4519.3|4517.5|0
1669059300000|2022-11-21 19:35:00|4520.4|4518.6|4519.4|4517.6|4520.9|4519.1|4514.5|4512.7|0
1669059600000|2022-11-21 19:40:00|4519.1|4517.3|4518.4|4516.6|4520.5|4518.7|4516.7|4514.9|0
1669059900000|2022-11-21 19:45:00|4518.2|4516.4|4524.3|4522.5|4525.1|4523.3|4517.3|4515.5|0
1669060200000|2022-11-21 19:50:00|4524.2|4522.4|4528|4526.2|4531.2|4529.4|4523.7|4521.9|0
1669060500000|2022-11-21 19:55:00|4527.7|4525.9|4524|4522.2|4530.3|4528.5|4524|4522.2|0
1669060800000|2022-11-21 20:00:00|4523.8|4522|4531.5|4529.7|4534|4532.2|4523.2|4521.4|0
1669061100000|2022-11-21 20:05:00|4531.7|4529.9|4526.7|4524.9|4531.8|4530|4524.2|4522.4|0
1669061400000|2022-11-21 20:10:00|4526.5|4524.7|4527.6|4525.8|4528|4526.2|4522.3|4520.5|0
1669061700000|2022-11-21 20:15:00|4527.4|4525.6|4531.3|4529.5|4531.8|4530|4526.4|4524.6|0
1669062000000|2022-11-21 20:20:00|4531.1|4529.3|4522.7|4520.9|4532.9|4531.1|4521.9|4520.1|0
1669062300000|2022-11-21 20:25:00|4522.6|4520.8|4521.4|4519.6|4523.9|4522.1|4518.3|4516.5|0
1669062600000|2022-11-21 20:30:00|4520.9|4519.1|4521.6|4519.8|4526.5|4524.7|4519.9|4518.1|0
1669062900000|2022-11-21 20:35:00|4521.7|4519.9|4519.3|4517.5|4526.6|4524.8|4518.6|4516.8|0
1669063200000|2022-11-21 20:40:00|4519.9|4518.1|4520|4518.2|4520.5|4518.7|4515.6|4513.8|0
1669063500000|2022-11-21 20:45:00|4520.1|4518.3|4530.4|4528.6|4531.1|4529.3|4519.7|4517.9|0
1669063800000|2022-11-21 20:50:00|4530.3|4528.5|4530|4528.2|4535.5|4533.7|4525.7|4523.9|0
1669064100000|2022-11-21 20:55:00|4529.9|4528.1|4522.2|4520.4|4529.9|4528.1|4520.3|4518.5|0
1669064400000|2022-11-21 21:00:00|4522.8|4519.8|4524|4521|4528.3|4525.3|4522|4519|0
1669064700000|2022-11-21 21:05:00|4523.9|4520.9|4525.3|4522.3|4525.4|4522.4|4523.1|4520.1|0
1669065000000|2022-11-21 21:10:00|4525.2|4522.2|4525.7|4522.7|4526.1|4523.1|4525.1|4522.1|0
1669065300000|2022-11-21 21:15:00|4525.6|4522.6|4528|4525|4528.2|4525.2|4525.6|4522.6|0
1669065600000|2022-11-21 21:20:00|4528.1|4525.1|4527.6|4524.6|4528.3|4525.3|4527.1|4524.1|0
1669065900000|2022-11-21 21:25:00|4527.7|4524.7|4526.3|4523.3|4527.7|4524.7|4526.3|4523.3|0
1669066200000|2022-11-21 21:30:00|4526.4|4523.4|4525.9|4522.9|4526.6|4523.6|4525.6|4522.6|0
1669066500000|2022-11-21 21:35:00|4525.8|4522.8|4527|4524|4527|4524|4525.6|4522.6|0
1669066800000|2022-11-21 21:40:00|4527.1|4524.1|4527.1|4524.1|4527.5|4524.5|4526.8|4523.8|0
1669067100000|2022-11-21 21:45:00|4527.2|4524.2|4527.1|4524.1|4528|4525|4526.7|4523.7|0
1669067400000|2022-11-21 21:50:00|4527.2|4524.2|4526.8|4523.8|4527.2|4524.2|4526.3|4523.3|0
1669067700000|2022-11-21 21:55:00|4526.6|4523.6|4525.9|4522.9|4526.8|4523.8|4525.6|4522.6|0
1669068000000|2022-11-21 22:00:00|4525.7|4522.7|4526|4523|4526.1|4523.1|4525.5|4522.5|0
1669068300000|2022-11-21 22:05:00|4526.1|4523.1|4526|4523|4526.1|4523.1|4525.7|4522.7|0
1669068600000|2022-11-21 22:10:00|4525.9|4522.9|4525.6|4522.6|4526.1|4523.1|4525.5|4522.5|0
1669068900000|2022-11-21 22:15:00|4525.7|4522.7|4526.2|4523.2|4526.3|4523.3|4525.7|4522.7|0
1669069200000|2022-11-21 22:20:00|4526.3|4523.3|4525.6|4522.6|4526.4|4523.4|4525.6|4522.6|0
1669069500000|2022-11-21 22:25:00|4525.5|4522.5|4525.5|4522.5|4525.7|4522.7|4524.9|4521.9|0
1669069800000|2022-11-21 22:30:00|4525.6|4522.6|4525.3|4522.3|4525.6|4522.6|4525.2|4522.2|0
1669070100000|2022-11-21 22:35:00|4525.2|4522.2|4525.1|4522.1|4525.6|4522.6|4524.9|4521.9|0
1669070400000|2022-11-21 22:40:00|4525|4522|4525.8|4522.8|4525.9|4522.9|4525|4522|0
1669070700000|2022-11-21 22:45:00|4525.7|4522.7|4525.4|4522.4|4525.8|4522.8|4525.4|4522.4|0
1669071000000|2022-11-21 22:50:00|4525.5|4522.5|4524.4|4521.4|4525.6|4522.6|4524.3|4521.3|0
1669071300000|2022-11-21 22:55:00|4524.3|4521.3|4524.3|4521.3|4524.5|4521.5|4524.2|4521.2|0
1669071600000|2022-11-21 23:00:00|4524.4|4521.4|4525.4|4522.4|4525.4|4522.4|4524.4|4521.4|0
1669071900000|2022-11-21 23:05:00|4525.5|4522.5|4525.6|4522.6|4525.8|4522.8|4525.2|4522.2|0
1669072200000|2022-11-21 23:10:00|4525.7|4522.7|4525.9|4522.9|4525.9|4522.9|4525.6|4522.6|0
1669072500000|2022-11-21 23:15:00|4525.8|4522.8|4525|4522|4525.9|4522.9|4525|4522|0
1669072800000|2022-11-21 23:20:00|4524.9|4521.9|4525.2|4522.2|4525.4|4522.4|4524.8|4521.8|0
1669073100000|2022-11-21 23:25:00|4525.1|4522.1|4524.8|4521.8|4525.3|4522.3|4524.4|4521.4|0
1669073400000|2022-11-21 23:30:00|4524.9|4521.9|4524.4|4521.4|4525.2|4522.2|4523.9|4520.9|0
1669073700000|2022-11-21 23:35:00|4524.5|4521.5|4524.3|4521.3|4524.8|4521.8|4524.2|4521.2|0
1669074000000|2022-11-21 23:40:00|4524.2|4521.2|4523.7|4520.7|4524.4|4521.4|4523.7|4520.7|0
1669074300000|2022-11-21 23:45:00|4523.8|4520.8|4523.9|4520.9|4524.3|4521.3|4523.8|4520.8|0
1669074600000|2022-11-21 23:50:00|4524|4521|4523.6|4520.6|4524.2|4521.2|4522.5|4519.5|0
1669074900000|2022-11-21 23:55:00|4523.7|4520.7|4523.5|4520.5|4525.6|4522.6|4523.5|4520.5|0
1669075200000|2022-11-22 00:00:00|4523|4520|4526.6|4523.6|4526.8|4523.8|4523|4520|0
1669075500000|2022-11-22 00:05:00|4526.7|4523.7|4527.4|4524.4|4527.5|4524.5|4526.7|4523.7|0
1669075800000|2022-11-22 00:10:00|4527.5|4524.5|4528.7|4525.7|4528.7|4525.7|4526.9|4523.9|0
1669076100000|2022-11-22 00:15:00|4528.8|4525.8|4530.1|4527.1|4530.5|4527.5|4528.7|4525.7|0
1669076400000|2022-11-22 00:20:00|4530|4527|4529.5|4526.5|4530.4|4527.4|4529.5|4526.5|0
1669076700000|2022-11-22 00:25:00|4529.4|4526.4|4531.8|4528.8|4531.8|4528.8|4529.3|4526.3|0
1669077000000|2022-11-22 00:30:00|4531.5|4528.5|4532.7|4529.7|4533.1|4530.1|4531.3|4528.3|0
1669077300000|2022-11-22 00:35:00|4532.6|4529.6|4532.3|4529.3|4532.6|4529.6|4531.8|4528.8|0
1669077600000|2022-11-22 00:40:00|4532.4|4529.4|4533.5|4530.5|4533.8|4530.8|4532.3|4529.3|0
1669077900000|2022-11-22 00:45:00|4533.2|4530.2|4531.5|4528.5|4533.3|4530.3|4531.5|4528.5|0
1669078200000|2022-11-22 00:50:00|4531.4|4528.4|4531.7|4528.7|4532.4|4529.4|4531.2|4528.2|0
1669078500000|2022-11-22 00:55:00|4531.6|4528.6|4530.2|4525.2|4531.6|4528.6|4529.1|4525.2|0
1669078800000|2022-11-22 01:00:00|4530.1|4525.1|4528.2|4523.2|4530.5|4525.5|4528.1|4523.1|0
1669079100000|2022-11-22 01:05:00|4528.1|4523.1|4529.3|4524.3|4531.1|4526.1|4527.9|4522.9|0
1669079400000|2022-11-22 01:10:00|4529.4|4524.4|4530.5|4525.5|4531.6|4526.6|4528.6|4523.6|0
1669079700000|2022-11-22 01:15:00|4530.4|4525.4|4530.1|4525.1|4530.9|4525.9|4529.1|4524.1|0
1669080000000|2022-11-22 01:20:00|4530.2|4525.2|4532.1|4527.1|4532.2|4527.2|4530|4525|0
1669080300000|2022-11-22 01:25:00|4532.2|4527.2|4532|4527|4533.6|4528.6|4531.4|4526.4|0
1669080600000|2022-11-22 01:30:00|4531.9|4526.9|4534.3|4529.3|4534.9|4529.9|4531.6|4526.6|0
1669080900000|2022-11-22 01:35:00|4534.2|4529.2|4534.6|4529.6|4535.8|4530.8|4533.5|4528.5|0
1669081200000|2022-11-22 01:40:00|4534.5|4529.5|4531.9|4526.9|4534.9|4529.9|4531.9|4526.9|0
1669081500000|2022-11-22 01:45:00|4531.7|4526.7|4529|4524|4532.7|4527.7|4528.8|4523.8|0
1669081800000|2022-11-22 01:50:00|4528.9|4523.9|4528.4|4523.4|4529.5|4524.5|4527.8|4522.8|0
1669082100000|2022-11-22 01:55:00|4528.3|4523.3|4528.3|4523.3|4528.8|4523.8|4527.5|4522.5|0
1669082400000|2022-11-22 02:00:00|4528.2|4523.2|4527.1|4522.1|4528.8|4523.8|4526.9|4521.9|0
1669082700000|2022-11-22 02:05:00|4527.2|4522.2|4528.3|4523.3|4529.1|4524.1|4527.2|4522.2|0
1669083000000|2022-11-22 02:10:00|4528.4|4523.4|4530|4525|4530.7|4525.7|4528.4|4523.4|0
1669083300000|2022-11-22 02:15:00|4530.1|4525.1|4530.1|4525.1|4531.2|4526.2|4529.8|4524.8|0
1669083600000|2022-11-22 02:20:00|4530|4525|4529.5|4524.5|4530.5|4525.5|4529.2|4524.2|0
1669083900000|2022-11-22 02:25:00|4529.4|4524.4|4527.8|4522.8|4529.9|4524.9|4527.6|4522.6|0
1669084200000|2022-11-22 02:30:00|4527.9|4522.9|4525|4520|4527.9|4522.9|4524.8|4519.8|0
1669084500000|2022-11-22 02:35:00|4525.1|4520.1|4525.6|4520.6|4526.5|4521.5|4525.1|4520.1|0
1669084800000|2022-11-22 02:40:00|4525.8|4520.8|4526.4|4521.4|4527.1|4522.1|4524.9|4519.9|0
1669085100000|2022-11-22 02:45:00|4526.5|4521.5|4526.2|4521.2|4526.6|4521.6|4524.3|4519.3|0
1669085400000|2022-11-22 02:50:00|4526.1|4521.1|4526.8|4521.8|4527.8|4522.8|4525.8|4520.8|0
1669085700000|2022-11-22 02:55:00|4527|4522|4528.6|4523.6|4529.5|4524.5|4526.8|4521.8|0
1669086000000|2022-11-22 03:00:00|4528.7|4523.7|4528.3|4523.3|4529.2|4524.2|4527.3|4522.3|0
1669086300000|2022-11-22 03:05:00|4528.2|4523.2|4529.6|4524.6|4530|4525|4528|4523|0
1669086600000|2022-11-22 03:10:00|4529.7|4524.7|4526.1|4521.1|4530|4525|4525.9|4520.9|0
1669086900000|2022-11-22 03:15:00|4526.2|4521.2|4526.7|4521.7|4526.7|4521.7|4524.8|4519.8|0
1669087200000|2022-11-22 03:20:00|4526.8|4521.8|4527.8|4522.8|4527.8|4522.8|4525.8|4520.8|0
1669087500000|2022-11-22 03:25:00|4527.9|4522.9|4529|4524|4529.2|4524.2|4527.4|4522.4|0
1669087800000|2022-11-22 03:30:00|4529.1|4524.1|4530.1|4525.1|4530.2|4525.2|4528.4|4523.4|0
1669088100000|2022-11-22 03:35:00|4530|4525|4529|4524|4530.3|4525.3|4528.8|4523.8|0
1669088400000|2022-11-22 03:40:00|4529.1|4524.1|4527.8|4522.8|4529.4|4524.4|4527.7|4522.7|0
1669088700000|2022-11-22 03:45:00|4527.9|4522.9|4528.3|4523.3|4528.4|4523.4|4527.2|4522.2|0
1669089000000|2022-11-22 03:50:00|4528.4|4523.4|4527.1|4522.1|4528.4|4523.4|4526.9|4521.9|0
1669089300000|2022-11-22 03:55:00|4527|4522|4526.8|4521.8|4527.2|4522.2|4526.5|4521.5|0
1669089600000|2022-11-22 04:00:00|4526.7|4521.7|4526.3|4521.3|4527.1|4522.1|4526.3|4521.3|0
1669089900000|2022-11-22 04:05:00|4526.2|4521.2|4525.8|4520.8|4526.4|4521.4|4525.4|4520.4|0
1669090200000|2022-11-22 04:10:00|4525.7|4520.7|4526.1|4521.1|4526.9|4521.9|4525.4|4520.4|0
1669090500000|2022-11-22 04:15:00|4526|4521|4526.5|4521.5|4527|4522|4526|4521|0
1669090800000|2022-11-22 04:20:00|4526.4|4521.4|4526.6|4521.6|4526.8|4521.8|4526.1|4521.1|0
1669091100000|2022-11-22 04:25:00|4526.5|4521.5|4526.2|4521.2|4526.6|4521.6|4525.4|4520.4|0
1669091400000|2022-11-22 04:30:00|4526.1|4521.1|4526.5|4521.5|4527.4|4522.4|4526.1|4521.1|0
1669091700000|2022-11-22 04:35:00|4526.4|4521.4|4526.1|4521.1|4526.7|4521.7|4525.9|4520.9|0
1669092000000|2022-11-22 04:40:00|4526|4521|4526.7|4521.7|4527.1|4522.1|4525.6|4520.6|0
1669092300000|2022-11-22 04:45:00|4526.8|4521.8|4525.9|4520.9|4526.8|4521.8|4524.9|4519.9|0
1669092600000|2022-11-22 04:50:00|4526|4521|4525.7|4520.7|4526.4|4521.4|4525.7|4520.7|0
1669092900000|2022-11-22 04:55:00|4525.6|4520.6|4524.6|4519.6|4525.6|4520.6|4524.4|4519.4|0
1669093200000|2022-11-22 05:00:00|4524.7|4519.7|4523|4518|4525.3|4520.3|4522.1|4517.1|0
1669093500000|2022-11-22 05:05:00|4523.2|4518.2|4522|4517|4523.2|4518.2|4521.8|4516.8|0
1669093800000|2022-11-22 05:10:00|4522.1|4517.1|4520.6|4515.6|4522.2|4517.2|4519.7|4514.7|0
1669094100000|2022-11-22 05:15:00|4520.7|4515.7|4520.9|4515.9|4521.5|4516.5|4519.6|4514.6|0
1669094400000|2022-11-22 05:20:00|4520.8|4515.8|4517.4|4512.4|4521.2|4516.2|4517.3|4512.3|0
1669094700000|2022-11-22 05:25:00|4517.3|4512.3|4516.4|4511.4|4517.4|4512.4|4515|4510|0
1669095000000|2022-11-22 05:30:00|4516.5|4511.5|4514.2|4509.2|4517.1|4512.1|4514.2|4509.2|0
1669095300000|2022-11-22 05:35:00|4514.4|4509.4|4513.6|4508.6|4515|4510|4513.2|4508.2|0
1669095600000|2022-11-22 05:40:00|4513.4|4508.4|4513.2|4508.2|4514.4|4509.4|4512.6|4507.6|0
1669095900000|2022-11-22 05:45:00|4513.1|4508.1|4514.1|4509.1|4514.2|4509.2|4512.5|4507.5|0
1669096200000|2022-11-22 05:50:00|4514|4509|4512.9|4507.9|4515|4510|4512|4507|0
1669096500000|2022-11-22 05:55:00|4513|4508|4512.5|4507.5|4514.2|4509.2|4511.9|4506.9|0
1669096800000|2022-11-22 06:00:00|4512.6|4507.6|4513.5|4508.5|4516.1|4511.1|4512.3|4507.3|0
1669097100000|2022-11-22 06:05:00|4513.6|4508.6|4514.4|4509.4|4514.5|4509.5|4512.2|4507.2|0
1669097400000|2022-11-22 06:10:00|4514.5|4509.5|4515.2|4510.2|4515.2|4510.2|4513.8|4508.8|0
1669097700000|2022-11-22 06:15:00|4515.1|4510.1|4514.1|4509.1|4515.5|4510.5|4514|4509|0
1669098000000|2022-11-22 06:20:00|4514.2|4509.2|4514.1|4509.1|4515.7|4510.7|4513.2|4508.2|0
1669098300000|2022-11-22 06:25:00|4514|4509|4515|4510|4515.6|4510.6|4513.9|4508.9|0
1669098600000|2022-11-22 06:30:00|4515.1|4510.1|4506.4|4501.4|4515.6|4510.6|4505.9|4500.9|0
1669098900000|2022-11-22 06:35:00|4506.3|4501.3|4506.7|4501.7|4506.9|4501.9|4504.4|4499.4|0
1669099200000|2022-11-22 06:40:00|4506.6|4501.6|4505.7|4500.7|4507.1|4502.1|4505.3|4500.3|0
1669099500000|2022-11-22 06:45:00|4505.6|4500.6|4502.7|4497.7|4506.2|4501.2|4502.7|4497.7|0
1669099800000|2022-11-22 06:50:00|4502.5|4497.5|4500|4495|4503.2|4498.2|4498.3|4493.3|0
1669100100000|2022-11-22 06:55:00|4500.2|4495.2|4500.3|4495.3|4500.4|4495.4|4498.5|4493.5|0
1669100400000|2022-11-22 07:00:00|4500.5|4495.5|4498.3|4493.3|4501|4496|4498.2|4493.2|0
1669100700000|2022-11-22 07:05:00|4498.4|4493.4|4499.8|4494.8|4501.4|4496.4|4498.2|4493.2|0
1669101000000|2022-11-22 07:10:00|4499.7|4494.7|4499.3|4494.3|4501|4496|4498.7|4493.7|0
1669101300000|2022-11-22 07:15:00|4499.2|4494.2|4496.9|4491.9|4500.8|4495.8|4495.8|4490.8|0
1669101600000|2022-11-22 07:20:00|4497|4492|4500.1|4495.1|4500.1|4495.1|4494.1|4489.1|0
1669101900000|2022-11-22 07:25:00|4500|4495|4499.4|4494.4|4501.2|4496.2|4499|4494|0
1669102200000|2022-11-22 07:30:00|4499.5|4494.5|4502.1|4497.1|4503.3|4498.3|4499.3|4494.3|0
1669102500000|2022-11-22 07:35:00|4502|4497|4501.4|4496.4|4502.7|4497.7|4501|4496|0
1669102800000|2022-11-22 07:40:00|4501.3|4496.3|4502.2|4497.2|4502.8|4497.8|4500|4495|0
1669103100000|2022-11-22 07:45:00|4502.3|4497.3|4505|4500|4506|4501|4502.2|4497.2|0
1669103400000|2022-11-22 07:50:00|4504.9|4499.9|4506.4|4501.4|4506.5|4501.5|4504.5|4499.5|0
1669103700000|2022-11-22 07:55:00|4506.3|4501.3|4506.5|4501.5|4508|4503|4505.6|4500.6|0
1669104000000|2022-11-22 08:00:00|4506.9|4501.9|4499.5|4494.5|4507.7|4502.7|4498.4|4493.4|0
1669104300000|2022-11-22 08:05:00|4500.3|4495.3|4496.9|4491.9|4503.4|4498.4|4493.2|4488.2|0
1669104600000|2022-11-22 08:10:00|4497|4492|4497|4492|4500|4495|4495.5|4490.5|0
1669104900000|2022-11-22 08:15:00|4496.9|4491.9|4501.3|4496.3|4501.6|4496.6|4496.8|4491.8|0
1669105200000|2022-11-22 08:20:00|4501.4|4496.4|4495.1|4490.1|4503.1|4498.1|4493|4488|0
1669105500000|2022-11-22 08:25:00|4495.2|4490.2|4497.7|4492.7|4501.1|4496.1|4494.9|4489.9|0
1669105800000|2022-11-22 08:30:00|4497.4|4492.4|4490.9|4485.9|4498.6|4493.6|4488.5|4483.5|0
1669106100000|2022-11-22 08:35:00|4491.1|4486.1|4490.9|4485.9|4493.7|4488.7|4487.7|4482.7|0
1669106400000|2022-11-22 08:40:00|4490.8|4485.8|4488.5|4483.5|4491.2|4486.2|4484.3|4479.3|0
1669106700000|2022-11-22 08:45:00|4488.4|4483.4|4492.7|4487.7|4493.5|4488.5|4487.4|4482.4|0
1669107000000|2022-11-22 08:50:00|4492.4|4487.4|4494.4|4489.4|4494.7|4489.7|4490.9|4485.9|0
1669107300000|2022-11-22 08:55:00|4494.5|4489.5|4493.5|4488.5|4495|4490|4490.9|4485.9|0
1669107600000|2022-11-22 09:00:00|4493.4|4488.4|4504.2|4501.2|4505.2|4502.2|4492.1|4488.4|0
1669107900000|2022-11-22 09:05:00|4504.3|4501.3|4501.7|4498.7|4507.1|4504.1|4501.2|4498.2|0
1669108200000|2022-11-22 09:10:00|4501.6|4498.6|4495.9|4492.9|4501.9|4498.9|4495.2|4492.2|0
1669108500000|2022-11-22 09:15:00|4495.8|4492.8|4497.7|4494.7|4497.7|4494.7|4494.1|4491.1|0
1669108800000|2022-11-22 09:20:00|4497.9|4494.9|4505.4|4502.4|4505.4|4502.4|4497.6|4494.6|0
1669109100000|2022-11-22 09:25:00|4505.1|4502.1|4514.6|4511.6|4514.7|4511.7|4504.9|4501.9|0
1669109400000|2022-11-22 09:30:00|4514.4|4511.4|4519.6|4516.6|4521.6|4518.6|4514.4|4511.4|0
1669109700000|2022-11-22 09:35:00|4519.5|4516.5|4531.5|4528.5|4532.1|4529.1|4519.2|4516.2|0
1669110000000|2022-11-22 09:40:00|4531.3|4528.3|4531.7|4528.7|4532.5|4529.5|4529.5|4526.5|0
1669110300000|2022-11-22 09:45:00|4531.8|4528.8|4538.1|4535.1|4538.2|4535.2|4531.8|4528.8|0
1669110600000|2022-11-22 09:50:00|4538|4535|4544.2|4541.2|4544.4|4541.4|4538|4535|0
1669110900000|2022-11-22 09:55:00|4544|4541|4545.2|4542.2|4547.4|4544.4|4544|4541|0
1669111200000|2022-11-22 10:00:00|4545.1|4542.1|4539.7|4536.7|4545.8|4542.8|4539.7|4536.7|0
1669111500000|2022-11-22 10:05:00|4539.9|4536.9|4536|4533|4541.4|4538.4|4535.7|4532.7|0
1669111800000|2022-11-22 10:10:00|4536.1|4533.1|4539.7|4536.7|4539.8|4536.8|4534.6|4531.6|0
1669112100000|2022-11-22 10:15:00|4539.8|4536.8|4538.6|4535.6|4539.8|4536.8|4537.9|4534.9|0
1669112400000|2022-11-22 10:20:00|4538.5|4535.5|4536.4|4533.4|4539.5|4536.5|4534.1|4531.1|0
1669112700000|2022-11-22 10:25:00|4536.3|4533.3|4528.9|4525.9|4536.4|4533.4|4528.9|4525.9|0
1669113000000|2022-11-22 10:30:00|4528.8|4525.8|4533.1|4530.1|4534.8|4531.8|4528.8|4525.8|0
1669113300000|2022-11-22 10:35:00|4533.4|4530.4|4536|4533|4536.2|4533.2|4532.9|4529.9|0
1669113600000|2022-11-22 10:40:00|4536.1|4533.1|4538.2|4535.2|4538.6|4535.6|4536|4533|0
1669113900000|2022-11-22 10:45:00|4538.3|4535.3|4537.7|4534.7|4539|4536|4537.4|4534.4|0
1669114200000|2022-11-22 10:50:00|4537.5|4534.5|4541.7|4538.7|4542.1|4539.1|4537.3|4534.3|0
1669114500000|2022-11-22 10:55:00|4541.9|4538.9|4546.8|4543.8|4547|4544|4541.9|4538.9|0
1669114800000|2022-11-22 11:00:00|4546.9|4543.9|4549.5|4546.5|4549.5|4546.5|4546.6|4543.6|0
1669115100000|2022-11-22 11:05:00|4549.4|4546.4|4542.4|4539.4|4549.8|4546.8|4542.4|4539.4|0
1669115400000|2022-11-22 11:10:00|4542.2|4539.2|4535.3|4532.3|4544.4|4541.4|4535|4532|0
1669115700000|2022-11-22 11:15:00|4535.6|4532.6|4535.4|4532.4|4536.4|4533.4|4531.2|4528.2|0
1669116000000|2022-11-22 11:20:00|4535.3|4532.3|4535.3|4532.3|4536.4|4533.4|4532.7|4529.7|0
1669116300000|2022-11-22 11:25:00|4535.2|4532.2|4536.9|4533.9|4541|4538|4535.2|4532.2|0
1669116600000|2022-11-22 11:30:00|4536.8|4533.8|4537.4|4534.4|4541.8|4538.8|4536.4|4533.4|0
1669116900000|2022-11-22 11:35:00|4537.3|4534.3|4526.1|4523.1|4538|4535|4525|4522|0
1669117200000|2022-11-22 11:40:00|4528.2|4525.2|4525.5|4522.5|4528.6|4525.6|4525.1|4522.1|0
1669117500000|2022-11-22 11:45:00|4525.3|4522.3|4523.9|4520.9|4527|4524|4523.1|4520.1|0
1669117800000|2022-11-22 11:50:00|4524|4521|4524.3|4521.3|4525.6|4522.6|4523.9|4520.9|0
1669118100000|2022-11-22 11:55:00|4524.4|4521.4|4528|4525|4528.5|4525.5|4524.3|4521.3|0
1669118400000|2022-11-22 12:00:00|4527|4524|4524.1|4521.1|4529.8|4526.8|4523.2|4520.2|0
1669118700000|2022-11-22 12:05:00|4525|4522|4528.8|4525.8|4529.5|4526.5|4525|4522|0
1669119000000|2022-11-22 12:10:00|4529.2|4526.2|4536.8|4533.8|4537.5|4534.5|4528.4|4525.4|0
1669119300000|2022-11-22 12:15:00|4536.9|4533.9|4538.1|4535.1|4538.4|4535.4|4536.3|4533.3|0
1669119600000|2022-11-22 12:20:00|4537.9|4534.9|4541.1|4538.1|4541.1|4538.1|4537.2|4534.2|0
1669119900000|2022-11-22 12:25:00|4541.3|4538.3|4542.4|4539.4|4542.8|4539.8|4541.3|4538.3|0
1669120200000|2022-11-22 12:30:00|4542.3|4539.3|4539.9|4536.9|4543.9|4540.9|4539.9|4536.9|0
1669120500000|2022-11-22 12:35:00|4540|4537|4539.1|4536.1|4540.8|4537.8|4538.8|4535.8|0
1669120800000|2022-11-22 12:40:00|4539.2|4536.2|4538|4535|4539.3|4536.3|4537.4|4534.4|0
1669121100000|2022-11-22 12:45:00|4538.1|4535.1|4539.2|4536.2|4539.7|4536.7|4538|4535|0
1669121400000|2022-11-22 12:50:00|4539.4|4536.4|4540|4537|4542.1|4539.1|4539.3|4536.3|0
1669121700000|2022-11-22 12:55:00|4539.9|4536.9|4537.9|4534.9|4539.9|4536.9|4537.7|4534.7|0
1669122000000|2022-11-22 13:00:00|4538.6|4535.6|4544|4541|4544.8|4541.8|4538.5|4535.5|0
1669122300000|2022-11-22 13:05:00|4544.2|4541.2|4544|4541|4545.4|4542.4|4542.6|4539.6|0
1669122600000|2022-11-22 13:10:00|4544.1|4541.1|4540.6|4537.6|4544.9|4541.9|4540|4537|0
1669122900000|2022-11-22 13:15:00|4540.4|4537.4|4540.5|4537.5|4542.9|4539.9|4538.1|4535.1|0
1669123200000|2022-11-22 13:20:00|4540.4|4537.4|4532.7|4529.7|4540.9|4537.9|4532.6|4529.6|0
1669123500000|2022-11-22 13:25:00|4532.8|4529.8|4535.9|4532.9|4536.7|4533.7|4532.2|4529.2|0
1669123800000|2022-11-22 13:30:00|4535.8|4532.8|4536|4533|4537.8|4534.8|4535.2|4532.2|0
1669124100000|2022-11-22 13:35:00|4536.1|4533.1|4535.8|4532.8|4537.8|4534.8|4535.7|4532.7|0
1669124400000|2022-11-22 13:40:00|4535.7|4532.7|4535.6|4532.6|4536.5|4533.5|4535.1|4532.1|0
1669124700000|2022-11-22 13:45:00|4535.7|4532.7|4539.7|4536.7|4540.4|4537.4|4535.3|4532.3|0
1669125000000|2022-11-22 13:50:00|4539.4|4536.4|4541.1|4538.1|4542.2|4539.2|4538.9|4535.9|0
1669125300000|2022-11-22 13:55:00|4541.2|4538.2|4539.8|4536.8|4541.5|4538.5|4539|4536|0
1669125600000|2022-11-22 14:00:00|4539.5|4536.5|4532.4|4529.4|4540.2|4537.2|4532.4|4529.4|0
1669125900000|2022-11-22 14:05:00|4532.2|4529.2|4528.4|4525.4|4532.6|4529.6|4527.6|4524.6|0
1669126200000|2022-11-22 14:10:00|4528.3|4525.3|4528.9|4525.9|4530.4|4527.4|4527.8|4524.8|0
1669126500000|2022-11-22 14:15:00|4528.8|4525.8|4529.6|4526.6|4529.7|4526.7|4524.7|4521.7|0
1669126800000|2022-11-22 14:20:00|4529.7|4526.7|4529|4526|4530.1|4527.1|4527.9|4524.9|0
1669127100000|2022-11-22 14:25:00|4524.6|4521.6|4513.1|4510.1|4524.6|4521.6|4510.1|4507.1|0
1669127400000|2022-11-22 14:30:00|4515.2|4512.2|4515.9|4514.1|4533.8|4532|4505.4|4503.6|0
1669127700000|2022-11-22 14:35:00|4515.8|4514|4487.5|4485.7|4518.4|4516.6|4487|4485.2|0
1669128000000|2022-11-22 14:40:00|4487.7|4485.9|4475.2|4473.4|4490.8|4489|4469.7|4467.9|0
1669128300000|2022-11-22 14:45:00|4475|4473.2|4475.1|4473.3|4477.4|4475.6|4467.9|4466.1|0
1669128600000|2022-11-22 14:50:00|4474.9|4473.1|4470.2|4468.4|4477.1|4475.3|4466.3|4464.5|0
1669128900000|2022-11-22 14:55:00|4470.3|4468.5|4473.4|4471.6|4481.2|4479.4|4467.9|4466.1|0
1669129200000|2022-11-22 15:00:00|4472.7|4470.9|4496.4|4494.6|4498|4496.2|4470.7|4468.9|0
1669129500000|2022-11-22 15:05:00|4496.1|4494.3|4500.5|4498.7|4505.7|4503.9|4495.1|4493.3|0
1669129800000|2022-11-22 15:10:00|4501.1|4499.3|4517.9|4516.1|4518.3|4516.5|4499.8|4498|0
1669130100000|2022-11-22 15:15:00|4519|4517.2|4512|4510.2|4520.4|4518.6|4510.2|4508.4|0
1669130400000|2022-11-22 15:20:00|4512.2|4510.4|4519.1|4517.3|4519.9|4518.1|4511.7|4509.9|0
1669130700000|2022-11-22 15:25:00|4519.6|4517.8|4519.7|4517.9|4523.1|4521.3|4510.4|4508.6|0
1669131000000|2022-11-22 15:30:00|4520.2|4518.4|4515|4513.2|4527.9|4526.1|4511.6|4509.8|0
1669131300000|2022-11-22 15:35:00|4514.2|4512.4|4503|4501.2|4521.7|4519.9|4502.3|4500.5|0
1669131600000|2022-11-22 15:40:00|4503.8|4502|4513.1|4511.3|4515.9|4514.1|4495|4493.2|0
1669131900000|2022-11-22 15:45:00|4513.4|4511.6|4535.7|4533.9|4537.8|4536|4508.4|4506.6|0
1669132200000|2022-11-22 15:50:00|4535.9|4534.1|4537.7|4535.9|4541.1|4539.3|4534.9|4533.1|0
1669132500000|2022-11-22 15:55:00|4537.8|4536|4541.9|4540.1|4544.7|4542.9|4535.6|4533.8|0
1669132800000|2022-11-22 16:00:00|4541.8|4540|4531.1|4529.3|4543|4541.2|4530.5|4528.7|0
1669133100000|2022-11-22 16:05:00|4530.9|4529.1|4541.6|4539.8|4544|4542.2|4530.4|4528.6|0
1669133400000|2022-11-22 16:10:00|4541.9|4540.1|4537.3|4535.5|4545.2|4543.4|4535.5|4533.7|0
1669133700000|2022-11-22 16:15:00|4537.8|4536|4539.7|4537.9|4539.7|4537.9|4528.3|4526.5|0
1669134000000|2022-11-22 16:20:00|4539.4|4537.6|4541.2|4539.4|4545.3|4543.5|4534.3|4532.5|0
1669134300000|2022-11-22 16:25:00|4540.8|4539|4537.3|4535.5|4547.3|4545.5|4536.4|4534.6|0
1669134600000|2022-11-22 16:30:00|4537.4|4535.6|4529.6|4527.8|4538.2|4536.4|4523.7|4521.9|0
1669134900000|2022-11-22 16:35:00|4528.7|4526.9|4532.5|4530.7|4533.6|4531.8|4524.1|4522.3|0
1669135200000|2022-11-22 16:40:00|4532.4|4530.6|4527.3|4525.5|4536.4|4534.6|4526.9|4525.1|0
1669135500000|2022-11-22 16:45:00|4527.2|4525.4|4530.8|4529|4531.2|4529.4|4524.2|4522.4|0
1669135800000|2022-11-22 16:50:00|4531|4529.2|4535|4533.2|4535.9|4534.1|4527|4525.2|0
1669136100000|2022-11-22 16:55:00|4534.6|4532.8|4539|4537.2|4540.4|4538.6|4533.2|4531.4|0
1669136400000|2022-11-22 17:00:00|4538.8|4537|4545.5|4543.7|4549.3|4547.5|4538.7|4536.9|0
1669136700000|2022-11-22 17:05:00|4545.8|4544|4544.9|4543.1|4547.5|4545.7|4539.9|4538.1|0
1669137000000|2022-11-22 17:10:00|4544.7|4542.9|4547.9|4546.1|4550.7|4548.9|4544.5|4542.7|0
1669137300000|2022-11-22 17:15:00|4548.9|4547.1|4552|4550.2|4552|4550.2|4548.1|4546.3|0
1669137600000|2022-11-22 17:20:00|4551.9|4550.1|4545.6|4543.8|4552.1|4550.3|4542.8|4541|0
1669137900000|2022-11-22 17:25:00|4545.4|4543.6|4544.2|4542.4|4546.5|4544.7|4542.5|4540.7|0
1669138200000|2022-11-22 17:30:00|4544.1|4542.3|4545.5|4543.7|4548.4|4546.6|4541.9|4540.1|0
1669138500000|2022-11-22 17:35:00|4545.8|4544|4549.6|4547.8|4550.2|4548.4|4545.2|4543.4|0
1669138800000|2022-11-22 17:40:00|4549.2|4547.4|4547.6|4545.8|4550.3|4548.5|4542.4|4540.6|0
1669139100000|2022-11-22 17:45:00|4547.7|4545.9|4545.7|4543.9|4548.8|4547|4545.3|4543.5|0
1669139400000|2022-11-22 17:50:00|4545.4|4543.6|4545.4|4543.6|4547.2|4545.4|4542.4|4540.6|0
1669139700000|2022-11-22 17:55:00|4545.2|4543.4|4545.3|4543.5|4547.2|4545.4|4543.6|4541.8|0
1669140000000|2022-11-22 18:00:00|4545.4|4543.6|4547.7|4545.9|4549.6|4547.8|4541.5|4539.7|0
1669140300000|2022-11-22 18:05:00|4547.8|4546|4559.3|4557.5|4560.1|4558.3|4544.3|4542.5|0
1669140600000|2022-11-22 18:10:00|4559.2|4557.4|4560.3|4558.5|4563.2|4561.4|4558.2|4556.4|0
1669140900000|2022-11-22 18:15:00|4560.6|4558.8|4563.4|4561.6|4563.8|4562|4558.6|4556.8|0
1669141200000|2022-11-22 18:20:00|4563.1|4561.3|4561.7|4559.9|4563.3|4561.5|4557.8|4556|0
1669141500000|2022-11-22 18:25:00|4561.8|4560|4563.9|4562.1|4565.2|4563.4|4560.8|4559|0
1669141800000|2022-11-22 18:30:00|4564.6|4562.8|4567.1|4565.3|4569.7|4567.9|4564|4562.2|0
1669142100000|2022-11-22 18:35:00|4566.8|4565|4564.7|4562.9|4567.4|4565.6|4562.3|4560.5|0
1669142400000|2022-11-22 18:40:00|4564.9|4563.1|4564.9|4563.1|4567.9|4566.1|4562.8|4561|0
1669142700000|2022-11-22 18:45:00|4565.2|4563.4|4567.1|4565.3|4568|4566.2|4564.8|4563|0
1669143000000|2022-11-22 18:50:00|4567|4565.2|4568.2|4566.4|4569.4|4567.6|4566.6|4564.8|0
1669143300000|2022-11-22 18:55:00|4568.3|4566.5|4565.6|4563.8|4569.2|4567.4|4565.5|4563.7|0
1669143600000|2022-11-22 19:00:00|4565.5|4563.7|4564.9|4563.1|4567.9|4566.1|4560.5|4558.7|0
1669143900000|2022-11-22 19:05:00|4564.7|4562.9|4556.5|4554.7|4564.7|4562.9|4556.5|4554.7|0
1669144200000|2022-11-22 19:10:00|4556.8|4555|4549.7|4547.9|4558.8|4557|4548.6|4546.8|0
1669144500000|2022-11-22 19:15:00|4549.6|4547.8|4550.9|4549.1|4553.5|4551.7|4549.2|4547.4|0
1669144800000|2022-11-22 19:20:00|4550.6|4548.8|4554.7|4552.9|4555.7|4553.9|4550.2|4548.4|0
1669145100000|2022-11-22 19:25:00|4554.8|4553|4555.4|4553.6|4556.3|4554.5|4552.6|4550.8|0
1669145400000|2022-11-22 19:30:00|4555.3|4553.5|4554|4552.2|4555.9|4554.1|4551.5|4549.7|0
1669145700000|2022-11-22 19:35:00|4554.1|4552.3|4562.6|4560.8|4563.5|4561.7|4554.1|4552.3|0
1669146000000|2022-11-22 19:40:00|4562.5|4560.7|4552.4|4550.6|4562.5|4560.7|4552.3|4550.5|0
1669146300000|2022-11-22 19:45:00|4552.3|4550.5|4557.1|4555.3|4557.3|4555.5|4552.1|4550.3|0
1669146600000|2022-11-22 19:50:00|4557|4555.2|4561.3|4559.5|4562.3|4560.5|4555.4|4553.6|0
1669146900000|2022-11-22 19:55:00|4561.1|4559.3|4561.3|4559.5|4563.3|4561.5|4558.7|4556.9|0
1669147200000|2022-11-22 20:00:00|4561.2|4559.4|4569.2|4567.4|4569.2|4567.4|4560.6|4558.8|0
1669147500000|2022-11-22 20:05:00|4569.1|4567.3|4566.1|4564.3|4569.2|4567.4|4565.7|4563.9|0
1669147800000|2022-11-22 20:10:00|4566|4564.2|4569.3|4567.5|4569.8|4568|4564|4562.2|0
1669148100000|2022-11-22 20:15:00|4569.4|4567.6|4565.4|4563.6|4570.1|4568.3|4565.2|4563.4|0
1669148400000|2022-11-22 20:20:00|4565.5|4563.7|4570.6|4568.8|4570.6|4568.8|4565.5|4563.7|0
1669148700000|2022-11-22 20:25:00|4570.7|4568.9|4570.2|4568.4|4571.8|4570|4567.5|4565.7|0
1669149000000|2022-11-22 20:30:00|4570.3|4568.5|4574.7|4572.9|4574.8|4573|4569.9|4568.1|0
1669149300000|2022-11-22 20:35:00|4574.6|4572.8|4579.5|4577.7|4580|4578.2|4573.2|4571.4|0
1669149600000|2022-11-22 20:40:00|4579.4|4577.6|4576.2|4574.4|4579.4|4577.6|4575.3|4573.5|0
1669149900000|2022-11-22 20:45:00|4575.2|4573.4|4574.7|4572.9|4577.6|4575.8|4574.1|4572.3|0
1669150200000|2022-11-22 20:50:00|4577.3|4575.5|4580.4|4578.6|4582.1|4580.3|4572|4570.2|0
1669150500000|2022-11-22 20:55:00|4578.7|4576.9|4581.9|4580.1|4585.8|4584|4576.2|4574.4|0
1669150800000|2022-11-22 21:00:00|4582.2|4580.4|4577.4|4574.4|4585.7|4582.7|4576.1|4573.1|0
1669151100000|2022-11-22 21:05:00|4577.3|4574.3|4575.1|4572.1|4581.4|4578.4|4575.1|4572.1|0
1669151400000|2022-11-22 21:10:00|4575.3|4572.3|4577.4|4574.4|4577.4|4574.4|4575.2|4572.2|0
1669151700000|2022-11-22 21:15:00|4577.5|4574.5|4579.5|4576.5|4579.7|4576.7|4577.1|4574.1|0
1669152000000|2022-11-22 21:20:00|4579.4|4576.4|4579.3|4576.3|4579.4|4576.4|4579|4576|0
1669152300000|2022-11-22 21:25:00|4579|4576|4578.1|4575.1|4579|4576|4577.8|4574.8|0
1669152600000|2022-11-22 21:30:00|4578.2|4575.2|4579.9|4576.9|4580.1|4577.1|4578.2|4575.2|0
1669152900000|2022-11-22 21:35:00|4579.8|4576.8|4579.3|4576.3|4580.1|4577.1|4578.7|4575.7|0
1669153200000|2022-11-22 21:40:00|4579.2|4576.2|4579.5|4576.5|4579.9|4576.9|4579|4576|0
1669153500000|2022-11-22 21:45:00|4579.4|4576.4|4579.8|4576.8|4579.8|4576.8|4579.1|4576.1|0
1669153800000|2022-11-22 21:50:00|4579.9|4576.9|4579.8|4576.8|4580.2|4577.2|4579.6|4576.6|0
1669154100000|2022-11-22 21:55:00|4579.9|4576.9|4579.5|4576.5|4579.9|4576.9|4579.4|4576.4|0
1669154400000|2022-11-22 22:00:00|4579.6|4576.6|4579.6|4576.6|4579.8|4576.8|4579.2|4576.2|0
1669154700000|2022-11-22 22:05:00|4579.5|4576.5|4579.4|4576.4|4579.6|4576.6|4578.9|4575.9|0
1669155000000|2022-11-22 22:10:00|4579.5|4576.5|4579.4|4576.4|4579.6|4576.6|4579.3|4576.3|0
1669155300000|2022-11-22 22:15:00|4579.2|4576.2|4580|4577|4580|4577|4579.1|4576.1|0
1669155600000|2022-11-22 22:20:00|4579.9|4576.9|4580|4577|4580.1|4577.1|4579.9|4576.9|0
1669155900000|2022-11-22 22:25:00|4579.8|4576.8|4581.1|4578.1|4581.1|4578.1|4579.8|4576.8|0
1669156200000|2022-11-22 22:30:00|4581|4578|4580.3|4577.3|4581|4578|4580.3|4577.3|0
1669156500000|2022-11-22 22:35:00|4580.4|4577.4|4580.5|4577.5|4580.6|4577.6|4580.2|4577.2|0
1669156800000|2022-11-22 22:40:00|4580.6|4577.6|4580.7|4577.7|4580.9|4577.9|4580.5|4577.5|0
1669157100000|2022-11-22 22:45:00|4580.5|4577.5|4580.2|4577.2|4580.6|4577.6|4580.2|4577.2|0
1669157400000|2022-11-22 22:50:00|4580.4|4577.4|4581|4578|4581.3|4578.3|4580.4|4577.4|0
1669157700000|2022-11-22 22:55:00|4580.9|4577.9|4581|4578|4581.6|4578.6|4580.7|4577.7|0
1669158000000|2022-11-22 23:00:00|4580.7|4577.7|4581.2|4578.2|4582|4579|4580.7|4577.7|0
1669158300000|2022-11-22 23:05:00|4581.3|4578.3|4581.4|4578.4|4582|4579|4580.7|4577.7|0
1669158600000|2022-11-22 23:10:00|4581.5|4578.5|4581.8|4578.8|4582.3|4579.3|4581.5|4578.5|0
1669158900000|2022-11-22 23:15:00|4581.7|4578.7|4582.4|4579.4|4582.4|4579.4|4581.7|4578.7|0
1669159200000|2022-11-22 23:20:00|4582.6|4579.6|4583.3|4580.3|4583.7|4580.7|4582.3|4579.3|0
1669159500000|2022-11-22 23:25:00|4583.2|4580.2|4584.1|4581.1|4584.5|4581.5|4583.1|4580.1|0
1669159800000|2022-11-22 23:30:00|4584.2|4581.2|4583.6|4580.6|4584.4|4581.4|4583.6|4580.6|0
1669160100000|2022-11-22 23:35:00|4583.8|4580.8|4583.5|4580.5|4584|4581|4583.5|4580.5|0
1669160400000|2022-11-22 23:40:00|4583.4|4580.4|4583.3|4580.3|4583.8|4580.8|4583.1|4580.1|0
1669160700000|2022-11-22 23:45:00|4583.2|4580.2|4583|4580|4583.3|4580.3|4582.8|4579.8|0
1669161000000|2022-11-22 23:50:00|4583.1|4580.1|4582.8|4579.8|4583.2|4580.2|4582.6|4579.6|0
1669161300000|2022-11-22 23:55:00|4582.7|4579.7|4583.6|4580.6|4583.8|4580.8|4582.5|4579.5|0
1669161600000|2022-11-23 00:00:00|4583.8|4580.8|4586.4|4583.4|4586.8|4583.8|4583.8|4580.8|0
1669161900000|2022-11-23 00:05:00|4586.9|4583.9|4586.5|4583.5|4587.6|4584.6|4586.4|4583.4|0
1669162200000|2022-11-23 00:10:00|4586.7|4583.7|4586.8|4583.8|4587|4584|4586.3|4583.3|0
1669162500000|2022-11-23 00:15:00|4586.7|4583.7|4586.5|4583.5|4586.8|4583.8|4586.1|4583.1|0
1669162800000|2022-11-23 00:20:00|4586.6|4583.6|4586.4|4583.4|4587.3|4584.3|4586.1|4583.1|0
1669163100000|2022-11-23 00:25:00|4586.3|4583.3|4585.6|4582.6|4586.3|4583.3|4585.6|4582.6|0
1669163400000|2022-11-23 00:30:00|4585.7|4582.7|4585.7|4582.7|4586.8|4583.8|4585.5|4582.5|0
1669163700000|2022-11-23 00:35:00|4585.6|4582.6|4584.8|4581.8|4585.8|4582.8|4584.5|4581.5|0
1669164000000|2022-11-23 00:40:00|4584.7|4581.7|4585|4582|4585.2|4582.2|4584.6|4581.6|0
1669164300000|2022-11-23 00:45:00|4585.1|4582.1|4586.2|4583.2|4586.4|4583.4|4585|4582|0
1669164600000|2022-11-23 00:50:00|4586.3|4583.3|4585.4|4582.4|4586.7|4583.7|4585.3|4582.3|0
1669164900000|2022-11-23 00:55:00|4585.5|4582.5|4587.1|4582.1|4587.1|4583.1|4584.8|4581.8|0
1669165200000|2022-11-23 01:00:00|4586.8|4581.8|4586|4581|4587.2|4582.2|4584.8|4579.8|0
1669165500000|2022-11-23 01:05:00|4585.8|4580.8|4585.2|4580.2|4586.5|4581.5|4585|4580|0
1669165800000|2022-11-23 01:10:00|4585.1|4580.1|4583.7|4578.7|4585.8|4580.8|4583.3|4578.3|0
1669166100000|2022-11-23 01:15:00|4583.6|4578.6|4583.9|4578.9|4584.2|4579.2|4582.6|4577.6|0
1669166400000|2022-11-23 01:20:00|4583.8|4578.8|4582.5|4577.5|4583.9|4578.9|4581.7|4576.7|0
1669166700000|2022-11-23 01:25:00|4582.4|4577.4|4583.6|4578.6|4584.8|4579.8|4582.3|4577.3|0
1669167000000|2022-11-23 01:30:00|4583.4|4578.4|4583.3|4578.3|4583.6|4578.6|4581.5|4576.5|0
1669167300000|2022-11-23 01:35:00|4583.2|4578.2|4583.3|4578.3|4584.2|4579.2|4582.5|4577.5|0
1669167600000|2022-11-23 01:40:00|4583.1|4578.1|4578.6|4573.6|4583.4|4578.4|4578.5|4573.5|0
1669167900000|2022-11-23 01:45:00|4578.7|4573.7|4577.6|4572.6|4579.6|4574.6|4576.7|4571.7|0
1669168200000|2022-11-23 01:50:00|4577.4|4572.4|4577.9|4572.9|4578.4|4573.4|4577|4572|0
1669168500000|2022-11-23 01:55:00|4578|4573|4578.7|4573.7|4580.5|4575.5|4577.8|4572.8|0
1669168800000|2022-11-23 02:00:00|4578.6|4573.6|4579.7|4574.7|4580.4|4575.4|4578.5|4573.5|0
1669169100000|2022-11-23 02:05:00|4579.5|4574.5|4579.5|4574.5|4579.8|4574.8|4578.4|4573.4|0
1669169400000|2022-11-23 02:10:00|4579.6|4574.6|4578.7|4573.7|4579.6|4574.6|4578.3|4573.3|0
1669169700000|2022-11-23 02:15:00|4578.8|4573.8|4577.8|4572.8|4579.5|4574.5|4577.7|4572.7|0
1669170000000|2022-11-23 02:20:00|4578|4573|4576.9|4571.9|4578.6|4573.6|4576.3|4571.3|0
1669170300000|2022-11-23 02:25:00|4577|4572|4577.8|4572.8|4578.6|4573.6|4576.5|4571.5|0
1669170600000|2022-11-23 02:30:00|4577.9|4572.9|4578|4573|4578.5|4573.5|4577.6|4572.6|0
1669170900000|2022-11-23 02:35:00|4577.9|4572.9|4578.3|4573.3|4579.1|4574.1|4577.7|4572.7|0
1669171200000|2022-11-23 02:40:00|4578.1|4573.1|4577.3|4572.3|4578.3|4573.3|4576.2|4571.2|0
1669171500000|2022-11-23 02:45:00|4577.4|4572.4|4578.5|4573.5|4578.7|4573.7|4577|4572|0
1669171800000|2022-11-23 02:50:00|4578.4|4573.4|4579.5|4574.5|4579.7|4574.7|4578.4|4573.4|0
1669172100000|2022-11-23 02:55:00|4579.6|4574.6|4581.3|4576.3|4581.4|4576.4|4579.6|4574.6|0
1669172400000|2022-11-23 03:00:00|4581.4|4576.4|4579.1|4574.1|4581.4|4576.4|4579.1|4574.1|0
1669172700000|2022-11-23 03:05:00|4578.9|4573.9|4579.2|4574.2|4579.7|4574.7|4578.8|4573.8|0
1669173000000|2022-11-23 03:10:00|4579.1|4574.1|4577.1|4572.1|4579.7|4574.7|4576.8|4571.8|0
1669173300000|2022-11-23 03:15:00|4577|4572|4577|4572|4577.4|4572.4|4576.6|4571.6|0
1669173600000|2022-11-23 03:20:00|4577.1|4572.1|4577.2|4572.2|4578|4573|4576.9|4571.9|0
1669173900000|2022-11-23 03:25:00|4577.4|4572.4|4577.4|4572.4|4577.5|4572.5|4576.8|4571.8|0
1669174200000|2022-11-23 03:30:00|4577.3|4572.3|4578.4|4573.4|4578.6|4573.6|4577.3|4572.3|0
1669174500000|2022-11-23 03:35:00|4578.5|4573.5|4577.7|4572.7|4578.6|4573.6|4577.7|4572.7|0
1669174800000|2022-11-23 03:40:00|4577.8|4572.8|4577.9|4572.9|4578.3|4573.3|4577.7|4572.7|0
1669175100000|2022-11-23 03:45:00|4578|4573|4579|4574|4579.2|4574.2|4578|4573|0
1669175400000|2022-11-23 03:50:00|4578.9|4573.9|4585.5|4580.5|4586.9|4581.9|4578.7|4573.7|0
1669175700000|2022-11-23 03:55:00|4585.6|4580.6|4583.9|4578.9|4585.7|4580.7|4583|4578|0
1669176000000|2022-11-23 04:00:00|4584|4579|4581.8|4576.8|4584|4579|4580.8|4575.8|0
1669176300000|2022-11-23 04:05:00|4581.7|4576.7|4582.4|4577.4|4582.4|4577.4|4580.9|4575.9|0
1669176600000|2022-11-23 04:10:00|4582.3|4577.3|4583.2|4578.2|4583.9|4578.9|4582|4577|0
1669176900000|2022-11-23 04:15:00|4583.1|4578.1|4583.5|4578.5|4583.7|4578.7|4582.6|4577.6|0
1669177200000|2022-11-23 04:20:00|4583.4|4578.4|4583.3|4578.3|4583.6|4578.6|4582.8|4577.8|0
1669177500000|2022-11-23 04:25:00|4583.4|4578.4|4583.2|4578.2|4583.7|4578.7|4583.1|4578.1|0
1669177800000|2022-11-23 04:30:00|4583.3|4578.3|4583.6|4578.6|4584.1|4579.1|4583.2|4578.2|0
1669178100000|2022-11-23 04:35:00|4583.7|4578.7|4583.6|4578.6|4583.7|4578.7|4582.3|4577.3|0
1669178400000|2022-11-23 04:40:00|4583.5|4578.5|4583.8|4578.8|4584.8|4579.8|4583.5|4578.5|0
1669178700000|2022-11-23 04:45:00|4583.9|4578.9|4583.3|4578.3|4583.9|4578.9|4583|4578|0
1669179000000|2022-11-23 04:50:00|4583.2|4578.2|4583.5|4578.5|4584.3|4579.3|4583.2|4578.2|0
1669179300000|2022-11-23 04:55:00|4583.4|4578.4|4583.7|4578.7|4583.8|4578.8|4583.2|4578.2|0
1669179600000|2022-11-23 05:00:00|4583.8|4578.8|4583|4578|4584.8|4579.8|4582.9|4577.9|0
1669179900000|2022-11-23 05:05:00|4583.1|4578.1|4583.5|4578.5|4584.2|4579.2|4583|4578|0
1669180200000|2022-11-23 05:10:00|4583.4|4578.4|4583.8|4578.8|4584|4579|4582.7|4577.7|0
1669180500000|2022-11-23 05:15:00|4583.7|4578.7|4583.5|4578.5|4584.6|4579.6|4583.4|4578.4|0
1669180800000|2022-11-23 05:20:00|4583.6|4578.6|4585.9|4580.9|4586|4581|4583.6|4578.6|0
1669181100000|2022-11-23 05:25:00|4585.7|4580.7|4586.1|4581.1|4586.3|4581.3|4585.1|4580.1|0
1669181400000|2022-11-23 05:30:00|4586.2|4581.2|4584.9|4579.9|4586.4|4581.4|4584.3|4579.3|0
1669181700000|2022-11-23 05:35:00|4584.8|4579.8|4585.8|4580.8|4586.4|4581.4|4584.7|4579.7|0
1669182000000|2022-11-23 05:40:00|4585.9|4580.9|4589.6|4584.6|4589.6|4584.6|4585.7|4580.7|0
1669182300000|2022-11-23 05:45:00|4589.5|4584.5|4590.4|4585.4|4590.7|4585.7|4587.9|4582.9|0
1669182600000|2022-11-23 05:50:00|4590.3|4585.3|4591.3|4586.3|4591.9|4586.9|4590|4585|0
1669182900000|2022-11-23 05:55:00|4591.4|4586.4|4590.9|4585.9|4592.3|4587.3|4590.7|4585.7|0
1669183200000|2022-11-23 06:00:00|4591|4586|4591.9|4586.9|4593.6|4588.6|4591|4586|0
1669183500000|2022-11-23 06:05:00|4592.1|4587.1|4590.1|4585.1|4592.4|4587.4|4589.9|4584.9|0
1669183800000|2022-11-23 06:10:00|4589.9|4584.9|4588.9|4583.9|4590|4585|4588.6|4583.6|0
1669184100000|2022-11-23 06:15:00|4588.8|4583.8|4588.3|4583.3|4589.7|4584.7|4588.2|4583.2|0
1669184400000|2022-11-23 06:20:00|4588.5|4583.5|4587.7|4582.7|4588.9|4583.9|4587.7|4582.7|0
1669184700000|2022-11-23 06:25:00|4587.8|4582.8|4586.3|4581.3|4587.9|4582.9|4584.8|4579.8|0
1669185000000|2022-11-23 06:30:00|4586.2|4581.2|4587.2|4582.2|4587.3|4582.3|4585.6|4580.6|0
1669185300000|2022-11-23 06:35:00|4587.1|4582.1|4587.1|4582.1|4587.3|4582.3|4586.7|4581.7|0
1669185600000|2022-11-23 06:40:00|4587.2|4582.2|4587.9|4582.9|4588|4583|4586.7|4581.7|0
1669185900000|2022-11-23 06:45:00|4587.8|4582.8|4588.1|4583.1|4588.1|4583.1|4587.1|4582.1|0
1669186200000|2022-11-23 06:50:00|4588|4583|4588.9|4583.9|4589.1|4584.1|4587.8|4582.8|0
1669186500000|2022-11-23 06:55:00|4589|4584|4590|4585|4590|4585|4588.6|4583.6|0
1669186800000|2022-11-23 07:00:00|4590.1|4585.1|4588|4583|4590.1|4585.1|4587.7|4582.7|0
1669187100000|2022-11-23 07:05:00|4587.9|4582.9|4587.5|4582.5|4588.3|4583.3|4586.2|4581.2|0
1669187400000|2022-11-23 07:10:00|4587.3|4582.3|4586.4|4581.4|4587.6|4582.6|4586|4581|0
1669187700000|2022-11-23 07:15:00|4586.3|4581.3|4585.9|4580.9|4587|4582|4584.8|4579.8|0
1669188000000|2022-11-23 07:20:00|4586|4581|4588.7|4583.7|4589.2|4584.2|4585.6|4580.6|0
1669188300000|2022-11-23 07:25:00|4588.6|4583.6|4591.5|4586.5|4591.5|4586.5|4588.5|4583.5|0
1669188600000|2022-11-23 07:30:00|4591.4|4586.4|4593.5|4588.5|4594.5|4589.5|4590.6|4585.6|0
1669188900000|2022-11-23 07:35:00|4593.3|4588.3|4591.9|4586.9|4594.1|4589.1|4591.8|4586.8|0
1669189200000|2022-11-23 07:40:00|4592|4587|4592.7|4587.7|4593|4588|4591.4|4586.4|0
1669189500000|2022-11-23 07:45:00|4592.8|4587.8|4599.6|4594.6|4600.4|4595.4|4592.5|4587.5|0
1669189800000|2022-11-23 07:50:00|4599.5|4594.5|4599.8|4594.8|4600.9|4595.9|4598.5|4593.5|0
1669190100000|2022-11-23 07:55:00|4599.7|4594.7|4597.8|4592.8|4600.3|4595.3|4597.8|4592.8|0
1669190400000|2022-11-23 08:00:00|4598.2|4593.2|4594.1|4589.1|4599.7|4594.7|4594|4589|0
1669190700000|2022-11-23 08:05:00|4594.2|4589.2|4596|4591|4596.6|4591.6|4592.6|4587.6|0
1669191000000|2022-11-23 08:10:00|4596.1|4591.1|4596.1|4591.1|4597.4|4592.4|4594.6|4589.6|0
1669191300000|2022-11-23 08:15:00|4596.5|4591.5|4594|4589|4596.5|4591.5|4593.3|4588.3|0
1669191600000|2022-11-23 08:20:00|4593.9|4588.9|4596|4591|4596.5|4591.5|4593.6|4588.6|0
1669191900000|2022-11-23 08:25:00|4595.9|4590.9|4595.5|4590.5|4597.7|4592.7|4595.1|4590.1|0
1669192200000|2022-11-23 08:30:00|4595.4|4590.4|4589.8|4584.8|4595.4|4590.4|4589.1|4584.1|0
1669192500000|2022-11-23 08:35:00|4589.9|4584.9|4589.8|4584.8|4592.9|4587.9|4589.1|4584.1|0
1669192800000|2022-11-23 08:40:00|4589.7|4584.7|4593.5|4588.5|4594.3|4589.3|4589.7|4584.7|0
1669193100000|2022-11-23 08:45:00|4593.4|4588.4|4593|4588|4595.7|4590.7|4592.5|4587.5|0
1669193400000|2022-11-23 08:50:00|4593.1|4588.1|4593.7|4588.7|4595.2|4590.2|4592.5|4587.5|0
1669193700000|2022-11-23 08:55:00|4593.6|4588.6|4590.8|4585.8|4594.4|4589.4|4590.7|4585.7|0
1669194000000|2022-11-23 09:00:00|4591|4586|4591.8|4588.8|4594.4|4591.4|4590.9|4585.9|0
1669194300000|2022-11-23 09:05:00|4591.2|4588.2|4591.1|4588.1|4591.9|4588.9|4590|4587|0
1669194600000|2022-11-23 09:10:00|4590.9|4587.9|4597.2|4594.2|4597.2|4594.2|4590.9|4587.9|0
1669194900000|2022-11-23 09:15:00|4597.1|4594.1|4599.7|4596.7|4599.9|4596.9|4596.9|4593.9|0
1669195200000|2022-11-23 09:20:00|4599.8|4596.8|4601|4598|4601.1|4598.1|4599|4596|0
1669195500000|2022-11-23 09:25:00|4600.9|4597.9|4599.5|4596.5|4600.9|4597.9|4599.3|4596.3|0
1669195800000|2022-11-23 09:30:00|4599.4|4596.4|4598.1|4595.1|4599.7|4596.7|4597.7|4594.7|0
1669196100000|2022-11-23 09:35:00|4598.2|4595.2|4599.4|4596.4|4601.7|4598.7|4598.2|4595.2|0
1669196400000|2022-11-23 09:40:00|4599.7|4596.7|4604.2|4601.2|4604.2|4601.2|4599.5|4596.5|0
1669196700000|2022-11-23 09:45:00|4604.4|4601.4|4606.5|4603.5|4606.7|4603.7|4604|4601|0
1669197000000|2022-11-23 09:50:00|4606.6|4603.6|4608.1|4605.1|4608.3|4605.3|4606.4|4603.4|0
1669197300000|2022-11-23 09:55:00|4607.9|4604.9|4610.9|4607.9|4611.1|4608.1|4607.6|4604.6|0
1669197600000|2022-11-23 10:00:00|4610.8|4607.8|4608|4605|4610.8|4607.8|4607.8|4604.8|0
1669197900000|2022-11-23 10:05:00|4607.9|4604.9|4608.1|4605.1|4609|4606|4607.4|4604.4|0
1669198200000|2022-11-23 10:10:00|4608.2|4605.2|4604.1|4601.1|4608.2|4605.2|4603.8|4600.8|0
1669198500000|2022-11-23 10:15:00|4603.9|4600.9|4603.4|4600.4|4603.9|4600.9|4602.7|4599.7|0
1669198800000|2022-11-23 10:20:00|4603.2|4600.2|4604.2|4601.2|4604.3|4601.3|4603|4600|0
1669199100000|2022-11-23 10:25:00|4604.1|4601.1|4604.3|4601.3|4604.9|4601.9|4603.2|4600.2|0
1669199400000|2022-11-23 10:30:00|4604.2|4601.2|4605.6|4602.6|4605.7|4602.7|4603.7|4600.7|0
1669199700000|2022-11-23 10:35:00|4605.5|4602.5|4606.3|4603.3|4606.8|4603.8|4605.3|4602.3|0
1669200000000|2022-11-23 10:40:00|4606.2|4603.2|4606.2|4603.2|4606.6|4603.6|4605.9|4602.9|0
1669200300000|2022-11-23 10:45:00|4606.3|4603.3|4604.6|4601.6|4606.7|4603.7|4604.5|4601.5|0
1669200600000|2022-11-23 10:50:00|4604.5|4601.5|4602.8|4599.8|4605|4602|4602.4|4599.4|0
1669200900000|2022-11-23 10:55:00|4602.9|4599.9|4604.8|4601.8|4604.9|4601.9|4602.3|4599.3|0
1669201200000|2022-11-23 11:00:00|4604.7|4601.7|4604.5|4601.5|4605.3|4602.3|4604.3|4601.3|0
1669201500000|2022-11-23 11:05:00|4604.6|4601.6|4604.5|4601.5|4605|4602|4603.7|4600.7|0
1669201800000|2022-11-23 11:10:00|4604.6|4601.6|4603.2|4600.2|4604.9|4601.9|4601.8|4598.8|0
1669202100000|2022-11-23 11:15:00|4603.1|4600.1|4604.1|4601.1|4604.3|4601.3|4602.4|4599.4|0
1669202400000|2022-11-23 11:20:00|4604.2|4601.2|4607.9|4604.9|4608.6|4605.6|4603.8|4600.8|0
1669202700000|2022-11-23 11:25:00|4608|4605|4609.6|4606.6|4610.1|4607.1|4607.6|4604.6|0
1669203000000|2022-11-23 11:30:00|4609.5|4606.5|4609.7|4606.7|4610.2|4607.2|4609|4606|0
1669203300000|2022-11-23 11:35:00|4609.8|4606.8|4613.1|4610.1|4613.1|4610.1|4608.9|4605.9|0
1669203600000|2022-11-23 11:40:00|4613|4610|4618.8|4615.8|4618.8|4615.8|4613|4610|0
1669203900000|2022-11-23 11:45:00|4618.7|4615.7|4618.2|4615.2|4620.9|4617.9|4616.9|4613.9|0
1669204200000|2022-11-23 11:50:00|4618|4615|4617.3|4614.3|4619|4616|4615.7|4612.7|0
1669204500000|2022-11-23 11:55:00|4617.1|4614.1|4619.1|4616.1|4619.1|4616.1|4615.8|4612.8|0
1669204800000|2022-11-23 12:00:00|4617.9|4614.9|4617.8|4614.8|4618.5|4615.5|4616.4|4613.4|0
1669205100000|2022-11-23 12:05:00|4617.7|4614.7|4616.6|4613.6|4618.1|4615.1|4616|4613|0
1669205400000|2022-11-23 12:10:00|4616.7|4613.7|4620.7|4617.7|4622.3|4619.3|4616.7|4613.7|0
1669205700000|2022-11-23 12:15:00|4620.5|4617.5|4622.6|4619.6|4622.9|4619.9|4619.4|4616.4|0
1669206000000|2022-11-23 12:20:00|4622.5|4619.5|4622|4619|4623.5|4620.5|4622|4619|0
1669206300000|2022-11-23 12:25:00|4622.1|4619.1|4620.8|4617.8|4622.2|4619.2|4619.6|4616.6|0
1669206600000|2022-11-23 12:30:00|4620.7|4617.7|4622.1|4619.1|4623.5|4620.5|4620.7|4617.7|0
1669206900000|2022-11-23 12:35:00|4622.3|4619.3|4628.9|4625.9|4628.9|4625.9|4622.2|4619.2|0
1669207200000|2022-11-23 12:40:00|4628.8|4625.8|4628.6|4625.6|4629.9|4626.9|4628.5|4625.5|0
1669207500000|2022-11-23 12:45:00|4628.7|4625.7|4630.7|4627.7|4631.4|4628.4|4628.2|4625.2|0
1669207800000|2022-11-23 12:50:00|4630.6|4627.6|4627.1|4624.1|4631.1|4628.1|4627|4624|0
1669208100000|2022-11-23 12:55:00|4626.9|4623.9|4627.9|4624.9|4628.9|4625.9|4626.4|4623.4|0
1669208400000|2022-11-23 13:00:00|4627.8|4624.8|4627.2|4624.2|4628.7|4625.7|4627|4624|0
1669208700000|2022-11-23 13:05:00|4627.1|4624.1|4626|4623|4627.2|4624.2|4625.9|4622.9|0
1669209000000|2022-11-23 13:10:00|4625.9|4622.9|4625|4622|4626.5|4623.5|4624.4|4621.4|0
1669209300000|2022-11-23 13:15:00|4624.7|4621.7|4619|4616|4624.8|4621.8|4618.9|4615.9|0
1669209600000|2022-11-23 13:20:00|4618.9|4615.9|4612.6|4609.6|4618.9|4615.9|4612.4|4609.4|0
1669209900000|2022-11-23 13:25:00|4612.7|4609.7|4614.4|4611.4|4615.4|4612.4|4612.7|4609.7|0
1669210200000|2022-11-23 13:30:00|4616.1|4613.1|4620.3|4617.3|4620.6|4617.6|4614.5|4611.5|0
1669210500000|2022-11-23 13:35:00|4620.5|4617.5|4616.9|4613.9|4621.5|4618.5|4615.9|4612.9|0
1669210800000|2022-11-23 13:40:00|4616.8|4613.8|4609|4606|4617.8|4614.8|4608.6|4605.6|0
1669211100000|2022-11-23 13:45:00|4608.9|4605.9|4606|4603|4609|4606|4600.7|4597.7|0
1669211400000|2022-11-23 13:50:00|4606.2|4603.2|4609.4|4606.4|4611.2|4608.2|4606.2|4603.2|0
1669211700000|2022-11-23 13:55:00|4609.3|4606.3|4609.9|4606.9|4611.4|4608.4|4608.2|4605.2|0
1669212000000|2022-11-23 14:00:00|4610.1|4607.1|4611.2|4608.2|4612.8|4609.8|4609.4|4606.4|0
1669212300000|2022-11-23 14:05:00|4611.4|4608.4|4609.2|4606.2|4612.6|4609.6|4608.9|4605.9|0
1669212600000|2022-11-23 14:10:00|4609.1|4606.1|4607.5|4604.5|4609.1|4606.1|4605.2|4602.2|0
1669212900000|2022-11-23 14:15:00|4607.3|4604.3|4611|4608|4611.2|4608.2|4607.2|4604.2|0
1669213200000|2022-11-23 14:20:00|4611.1|4608.1|4605.7|4602.7|4611.2|4608.2|4605.6|4602.6|0
1669213500000|2022-11-23 14:25:00|4604.1|4601.1|4604.7|4601.7|4604.8|4601.8|4599.8|4596.8|0
1669213800000|2022-11-23 14:30:00|4605.7|4602.7|4611.9|4610.1|4618.5|4616.7|4601.9|4600.1|0
1669214100000|2022-11-23 14:35:00|4612.3|4610.5|4619.6|4617.8|4623.3|4621.5|4612.3|4610.5|0
1669214400000|2022-11-23 14:40:00|4619.8|4618|4616|4614.2|4621|4619.2|4608.7|4606.9|0
1669214700000|2022-11-23 14:45:00|4618|4616.2|4625.2|4623.4|4631.6|4629.8|4608.3|4606.5|0
1669215000000|2022-11-23 14:50:00|4624.9|4623.1|4640.3|4638.5|4644.7|4642.9|4623.9|4622.1|0
1669215300000|2022-11-23 14:55:00|4640.4|4638.6|4636|4634.2|4640.5|4638.7|4627.1|4625.3|0
1669215600000|2022-11-23 15:00:00|4635.8|4634|4638.6|4636.8|4642.8|4641|4622.5|4620.7|0
1669215900000|2022-11-23 15:05:00|4638.3|4636.5|4645|4643.2|4650.7|4648.9|4635.7|4633.9|0
1669216200000|2022-11-23 15:10:00|4645.2|4643.4|4647.3|4645.5|4649.2|4647.4|4640.5|4638.7|0
1669216500000|2022-11-23 15:15:00|4647.6|4645.8|4646|4644.2|4649.3|4647.5|4637.9|4636.1|0
1669216800000|2022-11-23 15:20:00|4646.2|4644.4|4643.9|4642.1|4648.2|4646.4|4638.6|4636.8|0
1669217100000|2022-11-23 15:25:00|4644.1|4642.3|4646.4|4644.6|4647.9|4646.1|4641|4639.2|0
1669217400000|2022-11-23 15:30:00|4646.5|4644.7|4647.8|4646|4651.3|4649.5|4641.8|4640|0
1669217700000|2022-11-23 15:35:00|4647.9|4646.1|4650.9|4649.1|4652|4650.2|4647.6|4645.8|0
1669218000000|2022-11-23 15:40:00|4651|4649.2|4657.8|4656|4659.7|4657.9|4649.1|4647.3|0
1669218300000|2022-11-23 15:45:00|4658|4656.2|4650|4648.2|4658|4656.2|4647.2|4645.4|0
1669218600000|2022-11-23 15:50:00|4650.2|4648.4|4651.5|4649.7|4654.9|4653.1|4648.5|4646.7|0
1669218900000|2022-11-23 15:55:00|4651.4|4649.6|4658.6|4656.8|4658.6|4656.8|4650.9|4649.1|0
1669219200000|2022-11-23 16:00:00|4658.8|4657|4656.1|4654.3|4663.6|4661.8|4653.4|4651.6|0
1669219500000|2022-11-23 16:05:00|4656.5|4654.7|4658.6|4656.8|4660.1|4658.3|4653.9|4652.1|0
1669219800000|2022-11-23 16:10:00|4658.5|4656.7|4653.7|4651.9|4660.3|4658.5|4651.3|4649.5|0
1669220100000|2022-11-23 16:15:00|4653.9|4652.1|4647.5|4645.7|4655.9|4654.1|4646.2|4644.4|0
1669220400000|2022-11-23 16:20:00|4647.7|4645.9|4651.6|4649.8|4654.7|4652.9|4646.9|4645.1|0
1669220700000|2022-11-23 16:25:00|4651.4|4649.6|4646.4|4644.6|4651.4|4649.6|4641.2|4639.4|0
1669221000000|2022-11-23 16:30:00|4646.2|4644.4|4645.7|4643.9|4646.4|4644.6|4639.7|4637.9|0
1669221300000|2022-11-23 16:35:00|4645.8|4644|4647.8|4646|4648.4|4646.6|4641.8|4640|0
1669221600000|2022-11-23 16:40:00|4648.1|4646.3|4653.3|4651.5|4653.3|4651.5|4647.1|4645.3|0
1669221900000|2022-11-23 16:45:00|4653.4|4651.6|4633.6|4631.8|4653.4|4651.6|4633.6|4631.8|0
1669222200000|2022-11-23 16:50:00|4633.7|4631.9|4621.8|4620|4640.2|4638.4|4621.2|4619.4|0
1669222500000|2022-11-23 16:55:00|4621.4|4619.6|4620.9|4619.1|4623.2|4621.4|4612.8|4611|0
1669222800000|2022-11-23 17:00:00|4620.4|4618.6|4623.6|4621.8|4623.7|4621.9|4619.2|4617.4|0
1669223100000|2022-11-23 17:05:00|4623.8|4622|4630.8|4629|4632|4630.2|4623.8|4622|0
1669223400000|2022-11-23 17:10:00|4630.7|4628.9|4632.7|4630.9|4636.6|4634.8|4626.7|4624.9|0
1669223700000|2022-11-23 17:15:00|4632|4630.2|4634|4632.2|4635.9|4634.1|4630.7|4628.9|0
1669224000000|2022-11-23 17:20:00|4633.6|4631.8|4634.1|4632.3|4636.9|4635.1|4631.7|4629.9|0
1669224300000|2022-11-23 17:25:00|4634.3|4632.5|4631.5|4629.7|4636.7|4634.9|4630.3|4628.5|0
1669224600000|2022-11-23 17:30:00|4632.3|4630.5|4632.9|4631.1|4635.8|4634|4628.8|4627|0
1669224900000|2022-11-23 17:35:00|4633.2|4631.4|4629.8|4628|4633.2|4631.4|4625.6|4623.8|0
1669225200000|2022-11-23 17:40:00|4629.6|4627.8|4623.9|4622.1|4630.7|4628.9|4620.9|4619.1|0
1669225500000|2022-11-23 17:45:00|4624|4622.2|4625.9|4624.1|4627.6|4625.8|4622.6|4620.8|0
1669225800000|2022-11-23 17:50:00|4625.7|4623.9|4615.2|4613.4|4626.2|4624.4|4611|4609.2|0
1669226100000|2022-11-23 17:55:00|4615.3|4613.5|4608.5|4606.7|4615.3|4613.5|4600.5|4598.7|0
1669226400000|2022-11-23 18:00:00|4608.3|4606.5|4611.2|4609.4|4611.8|4610|4604.4|4602.6|0
1669226700000|2022-11-23 18:05:00|4611|4609.2|4612.7|4610.9|4613.2|4611.4|4609.2|4607.4|0
1669227000000|2022-11-23 18:10:00|4612.1|4610.3|4611.1|4609.3|4612.6|4610.8|4609.3|4607.5|0
1669227300000|2022-11-23 18:15:00|4610.9|4609.1|4618.7|4616.9|4619|4617.2|4610.9|4609.1|0
1669227600000|2022-11-23 18:20:00|4618.6|4616.8|4623.5|4621.7|4623.7|4621.9|4618.6|4616.8|0
1669227900000|2022-11-23 18:25:00|4623.6|4621.8|4629.2|4627.4|4629.3|4627.5|4621.4|4619.6|0
1669228200000|2022-11-23 18:30:00|4629.4|4627.6|4631.6|4629.8|4633.1|4631.3|4629.4|4627.6|0
1669228500000|2022-11-23 18:35:00|4631.8|4630|4635.1|4633.3|4635.6|4633.8|4630.7|4628.9|0
1669228800000|2022-11-23 18:40:00|4635.2|4633.4|4637.5|4635.7|4637.6|4635.8|4632.9|4631.1|0
1669229100000|2022-11-23 18:45:00|4637.6|4635.8|4636|4634.2|4639.5|4637.7|4636|4634.2|0
1669229400000|2022-11-23 18:50:00|4635.6|4633.8|4633|4631.2|4636.4|4634.6|4630.2|4628.4|0
1669229700000|2022-11-23 18:55:00|4632.9|4631.1|4637.6|4635.8|4637.6|4635.8|4630.6|4628.8|0
1669230000000|2022-11-23 19:00:00|4637.7|4635.9|4668.4|4666.6|4670.1|4668.3|4623.3|4621.5|0
1669230300000|2022-11-23 19:05:00|4669.1|4667.3|4656.7|4654.9|4669.3|4667.5|4648.3|4646.5|0
1669230600000|2022-11-23 19:10:00|4657.2|4655.4|4659.8|4658|4660.5|4658.7|4641.5|4639.7|0
1669230900000|2022-11-23 19:15:00|4659.4|4657.6|4656|4654.2|4663.6|4661.8|4655|4653.2|0
1669231200000|2022-11-23 19:20:00|4656.1|4654.3|4666.4|4664.6|4667.4|4665.6|4654.4|4652.6|0
1669231500000|2022-11-23 19:25:00|4666.5|4664.7|4667.2|4665.4|4676.5|4674.7|4664.4|4662.6|0
1669231800000|2022-11-23 19:30:00|4667.4|4665.6|4662.7|4660.9|4668.5|4666.7|4659|4657.2|0
1669232100000|2022-11-23 19:35:00|4662.2|4660.4|4660.6|4658.8|4662.9|4661.1|4655.3|4653.5|0
1669232400000|2022-11-23 19:40:00|4660.2|4658.4|4668.3|4666.5|4668.7|4666.9|4659.6|4657.8|0
1669232700000|2022-11-23 19:45:00|4668.4|4666.6|4675.9|4674.1|4677.7|4675.9|4665.5|4663.7|0
1669233000000|2022-11-23 19:50:00|4676|4674.2|4674.4|4672.6|4681.2|4679.4|4673.6|4671.8|0
1669233300000|2022-11-23 19:55:00|4674.3|4672.5|4674.6|4672.8|4677.6|4675.8|4673.4|4671.6|0
1669233600000|2022-11-23 20:00:00|4674.5|4672.7|4672.6|4670.8|4674.5|4672.7|4667|4665.2|0
1669233900000|2022-11-23 20:05:00|4672.1|4670.3|4676|4674.2|4678.1|4676.3|4672.1|4670.3|0
1669234200000|2022-11-23 20:10:00|4675.8|4674|4679.4|4677.6|4680.7|4678.9|4670.4|4668.6|0
1669234500000|2022-11-23 20:15:00|4679.5|4677.7|4686.9|4685.1|4687.7|4685.9|4678.5|4676.7|0
1669234800000|2022-11-23 20:20:00|4686.6|4684.8|4683|4681.2|4687.5|4685.7|4676.6|4674.8|0
1669235100000|2022-11-23 20:25:00|4682.8|4681|4680.1|4678.3|4683.8|4682|4679.2|4677.4|0
1669235400000|2022-11-23 20:30:00|4679.7|4677.9|4675.9|4674.1|4680.5|4678.7|4674.1|4672.3|0
1669235700000|2022-11-23 20:35:00|4676|4674.2|4683.6|4681.8|4683.6|4681.8|4674.3|4672.5|0
1669236000000|2022-11-23 20:40:00|4683.8|4682|4676.3|4674.5|4684.2|4682.4|4676|4674.2|0
1669236300000|2022-11-23 20:45:00|4675.9|4674.1|4669.2|4667.4|4676|4674.2|4667.4|4665.6|0
1669236600000|2022-11-23 20:50:00|4671.3|4669.5|4674.1|4672.3|4678.5|4676.7|4671.3|4669.5|0
1669236900000|2022-11-23 20:55:00|4671.8|4670|4678|4676.2|4678|4676.2|4667.8|4666|0
1669237200000|2022-11-23 21:00:00|4678.6|4675.6|4677.6|4674.6|4678.8|4675.8|4672.2|4669.2|0
1669237500000|2022-11-23 21:05:00|4677.7|4674.7|4681.3|4678.3|4681.3|4678.3|4677.6|4674.6|0
1669237800000|2022-11-23 21:10:00|4680.2|4677.2|4678.6|4675.6|4681.1|4678.1|4678.2|4675.2|0
1669238100000|2022-11-23 21:15:00|4678.7|4675.7|4681.2|4678.2|4681.5|4678.5|4678.7|4675.7|0
1669238400000|2022-11-23 21:20:00|4681.3|4678.3|4680.5|4677.5|4681.3|4678.3|4680.2|4677.2|0
1669238700000|2022-11-23 21:25:00|4680.3|4677.3|4680.7|4677.7|4680.9|4677.9|4680.3|4677.3|0
1669239000000|2022-11-23 21:30:00|4680.8|4677.8|4680.7|4677.7|4680.9|4677.9|4680.6|4677.6|0
1669239300000|2022-11-23 21:35:00|4680.6|4677.6|4681|4678|4681.2|4678.2|4680.6|4677.6|0
1669239600000|2022-11-23 21:40:00|4680.9|4677.9|4680.9|4677.9|4681.4|4678.4|4680.7|4677.7|0
1669239900000|2022-11-23 21:45:00|4681|4678|4681.1|4678.1|4681.1|4678.1|4680.8|4677.8|0
1669240200000|2022-11-23 21:50:00|4681.2|4678.2|4679.9|4676.9|4681.5|4678.5|4679.9|4676.9|0
1669240500000|2022-11-23 21:55:00|4679.8|4676.8|4680.1|4677.1|4680.2|4677.2|4679.7|4676.7|0
1669240800000|2022-11-23 22:00:00|4680.2|4677.2|4682.1|4679.1|4682.1|4679.1|4679.8|4676.8|0
1669241100000|2022-11-23 22:05:00|4682.2|4679.2|4682|4679|4682.4|4679.4|4681.9|4678.9|0
1669241400000|2022-11-23 22:10:00|4682.1|4679.1|4681.6|4678.6|4682.3|4679.3|4681.6|4678.6|0
1669241700000|2022-11-23 22:15:00|4681.5|4678.5|4682.5|4679.5|4682.5|4679.5|4681.5|4678.5|0
1669242000000|2022-11-23 22:20:00|4682.4|4679.4|4682|4679|4682.6|4679.6|4681.6|4678.6|0
1669242300000|2022-11-23 22:25:00|4682.1|4679.1|4681.2|4678.2|4682.4|4679.4|4680.8|4677.8|0
1669242600000|2022-11-23 22:30:00|4681.3|4678.3|4681|4678|4681.5|4678.5|4680.5|4677.5|0
1669242900000|2022-11-23 22:35:00|4681.1|4678.1|4681.8|4678.8|4682.9|4679.9|4681.1|4678.1|0
1669243200000|2022-11-23 22:40:00|4681.9|4678.9|4682|4679|4682.2|4679.2|4681.7|4678.7|0
1669243500000|2022-11-23 22:45:00|4682.1|4679.1|4682.2|4679.2|4682.4|4679.4|4682.1|4679.1|0
1669243800000|2022-11-23 22:50:00|4682.3|4679.3|4682.6|4679.6|4682.6|4679.6|4682.2|4679.2|0
1669244100000|2022-11-23 22:55:00|4682.5|4679.5|4683.1|4680.1|4683.1|4680.1|4682.2|4679.2|0
1669244400000|2022-11-23 23:00:00|4683.2|4680.2|4683.1|4680.1|4683.2|4680.2|4682.5|4679.5|0
1669244700000|2022-11-23 23:05:00|4683|4680|4683.6|4680.6|4683.7|4680.7|4682.9|4679.9|0
1669245000000|2022-11-23 23:10:00|4683.5|4680.5|4684.8|4681.8|4685.5|4682.5|4683.4|4680.4|0
1669245300000|2022-11-23 23:15:00|4684.9|4681.9|4685.2|4682.2|4685.5|4682.5|4684.6|4681.6|0
1669245600000|2022-11-23 23:20:00|4685.3|4682.3|4686.1|4683.1|4686.1|4683.1|4685.1|4682.1|0
1669245900000|2022-11-23 23:25:00|4686|4683|4685.5|4682.5|4686.1|4683.1|4685.5|4682.5|0
1669246200000|2022-11-23 23:30:00|4685.4|4682.4|4684.2|4681.2|4685.7|4682.7|4684.1|4681.1|0
1669246500000|2022-11-23 23:35:00|4684.4|4681.4|4684.8|4681.8|4685.3|4682.3|4683.3|4680.3|0
1669246800000|2022-11-23 23:40:00|4685|4682|4684.8|4681.8|4685.1|4682.1|4684.4|4681.4|0
1669247100000|2022-11-23 23:45:00|4684.9|4681.9|4684.8|4681.8|4685|4682|4684.7|4681.7|0
1669247400000|2022-11-23 23:50:00|4684.9|4681.9|4685.7|4682.7|4685.8|4682.8|4684.7|4681.7|0
1669247700000|2022-11-23 23:55:00|4685.8|4682.8|4686.1|4683.1|4686.5|4683.5|4685.7|4682.7|0
1669248000000|2022-11-24 00:00:00|4686.2|4683.2|4686.9|4683.9|4688|4685|4686.1|4683.1|0
1669248300000|2022-11-24 00:05:00|4686.8|4683.8|4686.7|4683.7|4687.4|4684.4|4686.4|4683.4|0
1669248600000|2022-11-24 00:10:00|4686.6|4683.6|4686.7|4683.7|4687|4684|4686.3|4683.3|0
1669248900000|2022-11-24 00:15:00|4686.6|4683.6|4688.4|4685.4|4688.9|4685.9|4686.5|4683.5|0
1669249200000|2022-11-24 00:20:00|4688.5|4685.5|4687.8|4684.8|4688.5|4685.5|4687.5|4684.5|0
1669249500000|2022-11-24 00:25:00|4687.9|4684.9|4689|4686|4689.2|4686.2|4687.8|4684.8|0
1669249800000|2022-11-24 00:30:00|4688.9|4685.9|4689.7|4686.7|4689.7|4686.7|4688.7|4685.7|0
1669250100000|2022-11-24 00:35:00|4689.6|4686.6|4690.4|4687.4|4690.5|4687.5|4689.6|4686.6|0
1669250400000|2022-11-24 00:40:00|4690.3|4687.3|4689.5|4686.5|4690.3|4687.3|4689.5|4686.5|0
1669250700000|2022-11-24 00:45:00|4689.6|4686.6|4689.6|4686.6|4689.9|4686.9|4689.1|4686.1|0
1669251000000|2022-11-24 00:50:00|4689.7|4686.7|4689.8|4686.8|4689.9|4686.9|4689.4|4686.4|0
1669251300000|2022-11-24 00:55:00|4689.7|4686.7|4691.9|4686.9|4691.9|4688.2|4689.6|4686.6|0
1669251600000|2022-11-24 01:00:00|4691.8|4686.8|4692.8|4687.8|4692.9|4687.9|4690.9|4685.9|0
1669251900000|2022-11-24 01:05:00|4692.7|4687.7|4694|4689|4694.2|4689.2|4692.3|4687.3|0
1669252200000|2022-11-24 01:10:00|4693.9|4688.9|4692.5|4687.5|4694.1|4689.1|4691.9|4686.9|0
1669252500000|2022-11-24 01:15:00|4692.6|4687.6|4693.4|4688.4|4693.5|4688.5|4691.7|4686.7|0
1669252800000|2022-11-24 01:20:00|4693.3|4688.3|4693.1|4688.1|4693.6|4688.6|4692.5|4687.5|0
1669253100000|2022-11-24 01:25:00|4693|4688|4694.2|4689.2|4695.3|4690.3|4692.9|4687.9|0
1669253400000|2022-11-24 01:30:00|4694.3|4689.3|4692.7|4687.7|4695|4690|4691.9|4686.9|0
1669253700000|2022-11-24 01:35:00|4692.6|4687.6|4691.3|4686.3|4693.1|4688.1|4691.3|4686.3|0
1669254000000|2022-11-24 01:40:00|4691.4|4686.4|4692.6|4687.6|4693.5|4688.5|4691.3|4686.3|0
1669254300000|2022-11-24 01:45:00|4692.5|4687.5|4693.8|4688.8|4695.4|4690.4|4692.4|4687.4|0
1669254600000|2022-11-24 01:50:00|4693.7|4688.7|4693.7|4688.7|4694.3|4689.3|4693|4688|0
1669254900000|2022-11-24 01:55:00|4693.8|4688.8|4693.4|4688.4|4694|4689|4692.4|4687.4|0
1669255200000|2022-11-24 02:00:00|4693.2|4688.2|4690.9|4685.9|4693.4|4688.4|4690.1|4685.1|0
1669255500000|2022-11-24 02:05:00|4691|4686|4692.1|4687.1|4692.3|4687.3|4690.7|4685.7|0
1669255800000|2022-11-24 02:10:00|4692.2|4687.2|4691.8|4686.8|4692.4|4687.4|4690.9|4685.9|0
1669256100000|2022-11-24 02:15:00|4691.6|4686.6|4693|4688|4693|4688|4691.5|4686.5|0
1669256400000|2022-11-24 02:20:00|4692.9|4687.9|4691.5|4686.5|4693.4|4688.4|4691.5|4686.5|0
1669256700000|2022-11-24 02:25:00|4691.6|4686.6|4692.4|4687.4|4693|4688|4691.5|4686.5|0
1669257000000|2022-11-24 02:30:00|4692.5|4687.5|4693.4|4688.4|4693.7|4688.7|4692.2|4687.2|0
1669257300000|2022-11-24 02:35:00|4693.3|4688.3|4692.9|4687.9|4693.6|4688.6|4692.4|4687.4|0
1669257600000|2022-11-24 02:40:00|4692.8|4687.8|4693.9|4688.9|4694.8|4689.8|4692.8|4687.8|0
1669257900000|2022-11-24 02:45:00|4693.8|4688.8|4694.1|4689.1|4694.6|4689.6|4693.5|4688.5|0
1669258200000|2022-11-24 02:50:00|4694|4689|4694.6|4689.6|4694.8|4689.8|4693.2|4688.2|0
1669258500000|2022-11-24 02:55:00|4694.5|4689.5|4694|4689|4694.7|4689.7|4693.7|4688.7|0
1669258800000|2022-11-24 03:00:00|4694.1|4689.1|4694.5|4689.5|4694.9|4689.9|4694.1|4689.1|0
1669259100000|2022-11-24 03:05:00|4694.4|4689.4|4693.3|4688.3|4694.9|4689.9|4692.9|4687.9|0
1669259400000|2022-11-24 03:10:00|4693.4|4688.4|4691.5|4686.5|4693.7|4688.7|4691.3|4686.3|0
1669259700000|2022-11-24 03:15:00|4691.6|4686.6|4692.3|4687.3|4692.3|4687.3|4691.2|4686.2|0
1669260000000|2022-11-24 03:20:00|4692.2|4687.2|4691.9|4686.9|4692.4|4687.4|4691.6|4686.6|0
1669260300000|2022-11-24 03:25:00|4691.8|4686.8|4692.2|4687.2|4692.5|4687.5|4691.5|4686.5|0
1669260600000|2022-11-24 03:30:00|4692.1|4687.1|4691.1|4686.1|4692.4|4687.4|4691|4686|0
1669260900000|2022-11-24 03:35:00|4691.2|4686.2|4691.7|4686.7|4691.9|4686.9|4690.9|4685.9|0
1669261200000|2022-11-24 03:40:00|4691.8|4686.8|4686.7|4681.7|4691.9|4686.9|4686.6|4681.6|0
1669261500000|2022-11-24 03:45:00|4686.6|4681.6|4687.2|4682.2|4687.4|4682.4|4686.6|4681.6|0
1669261800000|2022-11-24 03:50:00|4687.3|4682.3|4686.9|4681.9|4687.3|4682.3|4686.3|4681.3|0
1669262100000|2022-11-24 03:55:00|4687|4682|4686.9|4681.9|4687.2|4682.2|4686.5|4681.5|0
1669262400000|2022-11-24 04:00:00|4686.8|4681.8|4686.8|4681.8|4687.1|4682.1|4686.6|4681.6|0
1669262700000|2022-11-24 04:05:00|4686.7|4681.7|4687|4682|4687.5|4682.5|4686.7|4681.7|0
1669263000000|2022-11-24 04:10:00|4686.9|4681.9|4686.7|4681.7|4687.2|4682.2|4686.6|4681.6|0
1669263300000|2022-11-24 04:15:00|4686.8|4681.8|4685.6|4680.6|4686.9|4681.9|4685.4|4680.4|0
1669263600000|2022-11-24 04:20:00|4685.5|4680.5|4685.6|4680.6|4686|4681|4685.3|4680.3|0
1669263900000|2022-11-24 04:25:00|4685.7|4680.7|4685.4|4680.4|4686|4681|4685.3|4680.3|0
1669264200000|2022-11-24 04:30:00|4685.5|4680.5|4684.8|4679.8|4685.6|4680.6|4684.6|4679.6|0
1669264500000|2022-11-24 04:35:00|4684.7|4679.7|4685.6|4680.6|4685.8|4680.8|4684.6|4679.6|0
1669264800000|2022-11-24 04:40:00|4685.7|4680.7|4685.8|4680.8|4686.3|4681.3|4685.5|4680.5|0
1669265100000|2022-11-24 04:45:00|4685.6|4680.6|4686.7|4681.7|4687.1|4682.1|4685.6|4680.6|0
1669265400000|2022-11-24 04:50:00|4686.6|4681.6|4687|4682|4687.3|4682.3|4686.4|4681.4|0
1669265700000|2022-11-24 04:55:00|4686.9|4681.9|4687.4|4682.4|4687.5|4682.5|4686.7|4681.7|0
1669266000000|2022-11-24 05:00:00|4687.5|4682.5|4687.5|4682.5|4688.1|4683.1|4687.1|4682.1|0
1669266300000|2022-11-24 05:05:00|4687.6|4682.6|4685.3|4680.3|4688.1|4683.1|4685.3|4680.3|0
1669266600000|2022-11-24 05:10:00|4685.4|4680.4|4684.3|4679.3|4685.9|4680.9|4684|4679|0
1669266900000|2022-11-24 05:15:00|4684.2|4679.2|4684.8|4679.8|4684.8|4679.8|4683.9|4678.9|0
1669267200000|2022-11-24 05:20:00|4684.7|4679.7|4685.1|4680.1|4685.1|4680.1|4684.1|4679.1|0
1669267500000|2022-11-24 05:25:00|4685.2|4680.2|4685.9|4680.9|4686.5|4681.5|4685|4680|0
1669267800000|2022-11-24 05:30:00|4685.7|4680.7|4686.5|4681.5|4686.6|4681.6|4685.7|4680.7|0
1669268100000|2022-11-24 05:35:00|4686.4|4681.4|4687.2|4682.2|4687.7|4682.7|4686.2|4681.2|0
1669268400000|2022-11-24 05:40:00|4687.3|4682.3|4686.9|4681.9|4687.5|4682.5|4686.6|4681.6|0
1669268700000|2022-11-24 05:45:00|4686.8|4681.8|4686.7|4681.7|4687.1|4682.1|4686.1|4681.1|0
1669269000000|2022-11-24 05:50:00|4686.8|4681.8|4687.8|4682.8|4688.3|4683.3|4686.5|4681.5|0
1669269300000|2022-11-24 05:55:00|4687.7|4682.7|4686|4681|4688|4683|4686|4681|0
1669269600000|2022-11-24 06:00:00|4685.8|4680.8|4686.3|4681.3|4687.3|4682.3|4685.3|4680.3|0
1669269900000|2022-11-24 06:05:00|4686.4|4681.4|4684.8|4679.8|4686.5|4681.5|4684.8|4679.8|0
1669270200000|2022-11-24 06:10:00|4684.9|4679.9|4684.2|4679.2|4684.9|4679.9|4683.8|4678.8|0
1669270500000|2022-11-24 06:15:00|4684.3|4679.3|4684.3|4679.3|4684.8|4679.8|4684|4679|0
1669270800000|2022-11-24 06:20:00|4684.4|4679.4|4683.6|4678.6|4684.4|4679.4|4683|4678|0
1669271100000|2022-11-24 06:25:00|4683.4|4678.4|4683.2|4678.2|4684.1|4679.1|4683|4678|0
1669271400000|2022-11-24 06:30:00|4683.1|4678.1|4685|4680|4685.1|4680.1|4683.1|4678.1|0
1669271700000|2022-11-24 06:35:00|4685.1|4680.1|4684|4679|4685.4|4680.4|4683.4|4678.4|0
1669272000000|2022-11-24 06:40:00|4684.1|4679.1|4685|4680|4685.2|4680.2|4683.6|4678.6|0
1669272300000|2022-11-24 06:45:00|4684.8|4679.8|4685.8|4680.8|4686|4681|4684.7|4679.7|0
1669272600000|2022-11-24 06:50:00|4685.7|4680.7|4685.6|4680.6|4685.8|4680.8|4685.3|4680.3|0
1669272900000|2022-11-24 06:55:00|4685.5|4680.5|4685.9|4680.9|4685.9|4680.9|4685.2|4680.2|0
1669273200000|2022-11-24 07:00:00|4686.1|4681.1|4686.3|4681.3|4687.3|4682.3|4685.3|4680.3|0
1669273500000|2022-11-24 07:05:00|4686.4|4681.4|4688.2|4683.2|4688.4|4683.4|4686|4681|0
1669273800000|2022-11-24 07:10:00|4688.4|4683.4|4687.9|4682.9|4688.7|4683.7|4687.3|4682.3|0
1669274100000|2022-11-24 07:15:00|4688|4683|4689.1|4684.1|4689.7|4684.7|4687.9|4682.9|0
1669274400000|2022-11-24 07:20:00|4689.2|4684.2|4691.5|4686.5|4692|4687|4689.2|4684.2|0
1669274700000|2022-11-24 07:25:00|4691.4|4686.4|4692.6|4687.6|4693.1|4688.1|4691.4|4686.4|0
1669275000000|2022-11-24 07:30:00|4692.7|4687.7|4692.7|4687.7|4694.9|4689.9|4692.6|4687.6|0
1669275300000|2022-11-24 07:35:00|4692.6|4687.6|4690.2|4685.2|4693.1|4688.1|4689.8|4684.8|0
1669275600000|2022-11-24 07:40:00|4690.1|4685.1|4691.4|4686.4|4692.3|4687.3|4690.1|4685.1|0
1669275900000|2022-11-24 07:45:00|4691.2|4686.2|4690.8|4685.8|4691.6|4686.6|4690.2|4685.2|0
1669276200000|2022-11-24 07:50:00|4690.9|4685.9|4688.1|4683.1|4691.1|4686.1|4687.9|4682.9|0
1669276500000|2022-11-24 07:55:00|4688.2|4683.2|4686.3|4681.3|4688.6|4683.6|4686.1|4681.1|0
1669276800000|2022-11-24 08:00:00|4686.4|4681.4|4685.3|4680.3|4687.4|4682.4|4684.9|4679.9|0
1669277100000|2022-11-24 08:05:00|4685.2|4680.2|4686.6|4681.6|4686.8|4681.8|4684.4|4679.4|0
1669277400000|2022-11-24 08:10:00|4686.5|4681.5|4685.1|4680.1|4686.6|4681.6|4684.6|4679.6|0
1669277700000|2022-11-24 08:15:00|4685.2|4680.2|4683.6|4678.6|4685.5|4680.5|4681.6|4676.6|0
1669278000000|2022-11-24 08:20:00|4683.7|4678.7|4684.6|4679.6|4684.9|4679.9|4683.3|4678.3|0
1669278300000|2022-11-24 08:25:00|4684.8|4679.8|4685|4680|4685.4|4680.4|4683.8|4678.8|0
1669278600000|2022-11-24 08:30:00|4684.9|4679.9|4687.3|4682.3|4687.9|4682.9|4683.5|4678.5|0
1669278900000|2022-11-24 08:35:00|4687.2|4682.2|4689.7|4684.7|4689.8|4684.8|4686.7|4681.7|0
1669279200000|2022-11-24 08:40:00|4689.6|4684.6|4689.9|4684.9|4691.9|4686.9|4688.6|4683.6|0
1669279500000|2022-11-24 08:45:00|4689.8|4684.8|4691.3|4686.3|4691.3|4686.3|4688.1|4683.1|0
1669279800000|2022-11-24 08:50:00|4691.4|4686.4|4693.4|4688.4|4693.7|4688.7|4690.8|4685.8|0
1669280100000|2022-11-24 08:55:00|4693.5|4688.5|4693.5|4688.5|4695.3|4690.3|4692.6|4687.6|0
1669280400000|2022-11-24 09:00:00|4693.7|4688.7|4695.8|4690.8|4698.2|4693.2|4693.2|4688.2|0
1669280700000|2022-11-24 09:05:00|4695.9|4690.9|4696.1|4691.1|4697.6|4692.6|4694.5|4689.5|0
1669281000000|2022-11-24 09:10:00|4696|4691|4699|4694|4699.4|4694.4|4696|4691|0
1669281300000|2022-11-24 09:15:00|4699.1|4694.1|4696.1|4691.1|4699.1|4694.1|4695.5|4690.5|0
1669281600000|2022-11-24 09:20:00|4695.9|4690.9|4696.2|4691.2|4696.7|4691.7|4695.2|4690.2|0
1669281900000|2022-11-24 09:25:00|4696.1|4691.1|4695.8|4690.8|4696.7|4691.7|4695.5|4690.5|0
1669282200000|2022-11-24 09:30:00|4696.1|4691.1|4694.3|4689.3|4696.4|4691.4|4693.8|4688.8|0
1669282500000|2022-11-24 09:35:00|4694.5|4689.5|4696.4|4691.4|4696.7|4691.7|4694.1|4689.1|0
1669282800000|2022-11-24 09:40:00|4697|4692|4696.1|4691.1|4697|4692|4695.8|4690.8|0
1669283100000|2022-11-24 09:45:00|4696.4|4691.4|4693.9|4688.9|4696.4|4691.4|4693.6|4688.6|0
1669283400000|2022-11-24 09:50:00|4694.1|4689.1|4693.9|4688.9|4694.1|4689.1|4693.3|4688.3|0
1669283700000|2022-11-24 09:55:00|4693.7|4688.7|4693.3|4688.3|4693.9|4688.9|4693|4688|0
1669284000000|2022-11-24 10:00:00|4693.4|4688.4|4693.3|4688.3|4693.6|4688.6|4692.7|4687.7|0
1669284300000|2022-11-24 10:05:00|4693.6|4688.6|4693.6|4688.6|4693.6|4688.6|4692.7|4687.7|0
1669284600000|2022-11-24 10:10:00|4694.2|4689.2|4695.6|4690.6|4695.9|4690.9|4694.2|4689.2|0
1669284900000|2022-11-24 10:15:00|4695.5|4690.5|4695.7|4690.7|4696.3|4691.3|4694.5|4689.5|0
1669285200000|2022-11-24 10:20:00|4696|4691|4695.7|4690.7|4696.3|4691.3|4695.4|4690.4|0
1669285500000|2022-11-24 10:25:00|4696|4691|4696.3|4691.3|4696.8|4691.8|4694.5|4689.5|0
1669285800000|2022-11-24 10:30:00|4696.1|4691.1|4695.4|4690.4|4696.3|4691.3|4693.4|4688.4|0
1669286100000|2022-11-24 10:35:00|4695.2|4690.2|4696.6|4691.6|4696.8|4691.8|4695.1|4690.1|0
1669286400000|2022-11-24 10:40:00|4696.8|4691.8|4696|4691|4697.4|4692.4|4695.4|4690.4|0
1669286700000|2022-11-24 10:45:00|4695.8|4690.8|4696|4691|4696.3|4691.3|4695.4|4690.4|0
1669287000000|2022-11-24 10:50:00|4696.1|4691.1|4696.6|4691.6|4696.7|4691.7|4695.4|4690.4|0
1669287300000|2022-11-24 10:55:00|4696.7|4691.7|4698.3|4693.3|4698.3|4693.3|4696.3|4691.3|0
1669287600000|2022-11-24 11:00:00|4698|4693|4698|4693|4698.6|4693.6|4697.7|4692.7|0
1669287900000|2022-11-24 11:05:00|4697.7|4692.7|4696.6|4691.6|4698|4693|4696.6|4691.6|0
1669288200000|2022-11-24 11:10:00|4696.8|4691.8|4696|4691|4697|4692|4695.7|4690.7|0
1669288500000|2022-11-24 11:15:00|4696.1|4691.1|4696.1|4691.1|4696.8|4691.8|4695.1|4690.1|0
1669288800000|2022-11-24 11:20:00|4696|4691|4696|4691|4696.7|4691.7|4695.7|4690.7|0
1669289100000|2022-11-24 11:25:00|4696.1|4691.1|4695.1|4690.1|4696.3|4691.3|4694.2|4689.2|0
1669289400000|2022-11-24 11:30:00|4695.4|4690.4|4696|4691|4696.3|4691.3|4694.8|4689.8|0
1669289700000|2022-11-24 11:35:00|4696.3|4691.3|4697.3|4692.3|4697.4|4692.4|4695.7|4690.7|0
1669290000000|2022-11-24 11:40:00|4697.4|4692.4|4698.1|4693.1|4698.3|4693.3|4696.7|4691.7|0
1669290300000|2022-11-24 11:45:00|4698|4693|4697.7|4692.7|4698.3|4693.3|4697.4|4692.4|0
1669290600000|2022-11-24 11:50:00|4698|4693|4698|4693|4698.3|4693.3|4697.6|4692.6|0
1669290900000|2022-11-24 11:55:00|4698.3|4693.3|4698|4693|4698.6|4693.6|4698|4693|0
1669291200000|2022-11-24 12:00:00|4697.9|4692.9|4697.3|4692.3|4699|4694|4697.3|4692.3|0
1669291500000|2022-11-24 12:05:00|4697.6|4692.6|4694.1|4689.1|4697.8|4692.8|4694.1|4689.1|0
1669291800000|2022-11-24 12:10:00|4694.4|4689.4|4693.8|4688.8|4694.4|4689.4|4693.2|4688.2|0
1669292100000|2022-11-24 12:15:00|4693.5|4688.5|4692.2|4687.2|4694.1|4689.1|4692.2|4687.2|0
1669292400000|2022-11-24 12:20:00|4692.5|4687.5|4691.3|4686.3|4693.1|4688.1|4691.1|4686.1|0
1669292700000|2022-11-24 12:25:00|4691.1|4686.1|4692.2|4687.2|4692.5|4687.5|4691.1|4686.1|0
1669293000000|2022-11-24 12:30:00|4691.9|4686.9|4691.9|4686.9|4692.2|4687.2|4691.3|4686.3|0
1669293300000|2022-11-24 12:35:00|4691.8|4686.8|4690.8|4685.8|4691.9|4686.9|4689.3|4684.3|0
1669293600000|2022-11-24 12:40:00|4690.6|4685.6|4691.1|4686.1|4691.3|4686.3|4690.2|4685.2|0
1669293900000|2022-11-24 12:45:00|4690.8|4685.8|4690.2|4685.2|4691.1|4686.1|4690.2|4685.2|0
1669294200000|2022-11-24 12:50:00|4690.3|4685.3|4690.5|4685.5|4690.8|4685.8|4689.9|4684.9|0
1669294500000|2022-11-24 12:55:00|4690.8|4685.8|4690.6|4685.6|4691.6|4686.6|4690.5|4685.5|0
1669294800000|2022-11-24 13:00:00|4690.5|4685.5|4689.6|4684.6|4690.9|4685.9|4689|4684|0
1669295100000|2022-11-24 13:05:00|4689.5|4684.5|4688.7|4683.7|4690.5|4685.5|4688.7|4683.7|0
1669295400000|2022-11-24 13:10:00|4688.4|4683.4|4687.7|4682.7|4689|4684|4686.8|4681.8|0
1669295700000|2022-11-24 13:15:00|4688|4683|4689.1|4684.1|4689.6|4684.6|4688|4683|0
1669296000000|2022-11-24 13:20:00|4688.8|4683.8|4689.7|4684.7|4690.6|4685.6|4688.7|4683.7|0
1669296300000|2022-11-24 13:25:00|4690|4685|4689.4|4684.4|4690.9|4685.9|4689.1|4684.1|0
1669296600000|2022-11-24 13:30:00|4689.7|4684.7|4688.3|4683.3|4689.7|4684.7|4688.3|4683.3|0
1669296900000|2022-11-24 13:35:00|4688.4|4683.4|4689.7|4684.7|4690|4685|4688|4683|0
1669297200000|2022-11-24 13:40:00|4689.4|4684.4|4690|4685|4690.9|4685.9|4689.1|4684.1|0
1669297500000|2022-11-24 13:45:00|4690.3|4685.3|4689.6|4684.6|4690.6|4685.6|4689.6|4684.6|0
1669297800000|2022-11-24 13:50:00|4689.7|4684.7|4691.7|4686.7|4691.7|4686.7|4689.4|4684.4|0
1669298100000|2022-11-24 13:55:00|4691.6|4686.6|4692.6|4687.6|4692.6|4687.6|4691.2|4686.2|0
1669298400000|2022-11-24 14:00:00|4692.3|4687.3|4691.7|4686.7|4692.5|4687.5|4691.4|4686.4|0
1669298700000|2022-11-24 14:05:00|4692|4687|4690.6|4685.6|4692.3|4687.3|4690.6|4685.6|0
1669299000000|2022-11-24 14:10:00|4690.4|4685.4|4689.4|4684.4|4690.9|4685.9|4689.4|4684.4|0
1669299300000|2022-11-24 14:15:00|4689.1|4684.1|4689|4684|4689.1|4684.1|4687.7|4682.7|0
1669299600000|2022-11-24 14:20:00|4689.1|4684.1|4691.2|4686.2|4691.2|4686.2|4688.8|4683.8|0
1669299900000|2022-11-24 14:25:00|4691|4686|4692|4687|4692|4687|4690.6|4685.6|0
1669300200000|2022-11-24 14:30:00|4692.3|4687.3|4692.3|4687.3|4692.9|4687.9|4691.7|4686.7|0
1669300500000|2022-11-24 14:35:00|4692.2|4687.2|4692.6|4687.6|4693.2|4688.2|4690.6|4685.6|0
1669300800000|2022-11-24 14:40:00|4692.3|4687.3|4692.9|4687.9|4693.5|4688.5|4691.7|4686.7|0
1669301100000|2022-11-24 14:45:00|4693|4688|4692.6|4687.6|4693.8|4688.8|4692.3|4687.3|0
1669301400000|2022-11-24 14:50:00|4692.9|4687.9|4691.3|4686.3|4692.9|4687.9|4690.6|4685.6|0
1669301700000|2022-11-24 14:55:00|4691.4|4686.4|4692.6|4687.6|4692.9|4687.9|4691.2|4686.2|0
1669302000000|2022-11-24 15:00:00|4692.9|4687.9|4692.9|4687.9|4693.8|4688.8|4692.3|4687.3|0
1669302300000|2022-11-24 15:05:00|4693|4688|4692.9|4687.9|4694.1|4689.1|4692.6|4687.6|0
1669302600000|2022-11-24 15:10:00|4693|4688|4694.1|4689.1|4694.4|4689.4|4692.9|4687.9|0
1669302900000|2022-11-24 15:15:00|4694|4689|4693.1|4688.1|4694.5|4689.5|4693.1|4688.1|0
1669303200000|2022-11-24 15:20:00|4693.4|4688.4|4693.7|4688.7|4694.3|4689.3|4693.1|4688.1|0
1669303500000|2022-11-24 15:25:00|4693.8|4688.8|4693.4|4688.4|4694|4689|4692.9|4687.9|0
1669303800000|2022-11-24 15:30:00|4693.5|4688.5|4693.1|4688.1|4694|4689|4692.5|4687.5|0
1669304100000|2022-11-24 15:35:00|4693.4|4688.4|4693.7|4688.7|4694.1|4689.1|4693.1|4688.1|0
1669304400000|2022-11-24 15:40:00|4693.4|4688.4|4693.1|4688.1|4693.7|4688.7|4693.1|4688.1|0
1669304700000|2022-11-24 15:45:00|4693.2|4688.2|4693.1|4688.1|4694|4689|4692.8|4687.8|0
1669305000000|2022-11-24 15:50:00|4692.9|4687.9|4693.7|4688.7|4693.7|4688.7|4692.8|4687.8|0
1669305300000|2022-11-24 15:55:00|4693.5|4688.5|4695.7|4690.7|4695.7|4690.7|4693.1|4688.1|0
1669305600000|2022-11-24 16:00:00|4695.4|4690.4|4695.7|4690.7|4696.6|4691.6|4695.1|4690.1|0
1669305900000|2022-11-24 16:05:00|4695.8|4690.8|4695.7|4690.7|4696.1|4691.1|4694.8|4689.8|0
1669306200000|2022-11-24 16:10:00|4695.4|4690.4|4695.1|4690.1|4695.7|4690.7|4694.8|4689.8|0
1669306500000|2022-11-24 16:15:00|4695.4|4690.4|4694|4689|4695.4|4690.4|4694|4689|0
1669306800000|2022-11-24 16:20:00|4694.2|4689.2|4694|4689|4694.4|4689.4|4693.4|4688.4|0
1669307100000|2022-11-24 16:25:00|4694.2|4689.2|4692.8|4687.8|4694.2|4689.2|4692.3|4687.3|0
1669307400000|2022-11-24 16:30:00|4692.6|4687.6|4692.2|4687.2|4693.1|4688.1|4692.2|4687.2|0
1669307700000|2022-11-24 16:35:00|4692.1|4687.1|4694|4689|4694|4689|4691.6|4686.6|0
1669308000000|2022-11-24 16:40:00|4694.2|4689.2|4693.7|4688.7|4694.2|4689.2|4693.4|4688.4|0
1669308300000|2022-11-24 16:45:00|4693.5|4688.5|4693.4|4688.4|4694|4689|4693.1|4688.1|0
1669308600000|2022-11-24 16:50:00|4693.2|4688.2|4693.7|4688.7|4694|4689|4693.2|4688.2|0
1669308900000|2022-11-24 16:55:00|4693.8|4688.8|4694.2|4689.2|4694.2|4689.2|4693.7|4688.7|0
1669309200000|2022-11-24 17:00:00|4694.1|4689.1|4694.2|4689.2|4694.2|4689.2|4693.7|4688.7|0
1669309500000|2022-11-24 17:05:00|4694|4689|4694|4689|4694|4689|4693.4|4688.4|0
1669309800000|2022-11-24 17:10:00|4693.8|4688.8|4693.1|4688.1|4694|4689|4692.8|4687.8|0
1669310100000|2022-11-24 17:15:00|4693.4|4688.4|4692.8|4687.8|4693.4|4688.4|4692.8|4687.8|0
1669310400000|2022-11-24 17:20:00|4692.5|4687.5|4693.1|4688.1|4693.7|4688.7|4692.5|4687.5|0
1669310700000|2022-11-24 17:25:00|4692.8|4687.8|4692.2|4687.2|4693.4|4688.4|4692.2|4687.2|0
1669311000000|2022-11-24 17:30:00|4692.4|4687.4|4692.7|4687.7|4692.9|4687.9|4692.2|4687.2|0
1669311300000|2022-11-24 17:35:00|4692.4|4687.4|4692.4|4687.4|4692.7|4687.7|4692.2|4687.2|0
1669311600000|2022-11-24 17:40:00|4692.7|4687.7|4692.7|4687.7|4692.7|4687.7|4691.6|4686.6|0
1669311900000|2022-11-24 17:45:00|4692.6|4687.6|4692.7|4687.7|4693|4688|4692.4|4687.4|0
1669312200000|2022-11-24 17:50:00|4692.6|4687.6|4692.7|4687.7|4693|4688|4692.4|4687.4|0
1669312500000|2022-11-24 17:55:00|4692.6|4687.6|4691.4|4686.4|4693|4688|4690.7|4685.7|0
1669312800000|2022-11-24 18:00:00|4691.7|4686.7|4691.9|4686.9|4691.9|4686.9|4690.7|4685.7|0
1669313100000|2022-11-24 18:05:00|4692.9|4687.9|4693|4688|4693|4688|4692.9|4687.9|0
1669313400000|2022-11-24 18:10:00|4692.9|4687.9|4691.9|4686.9|4693|4688|4691.9|4686.9|0
1669313700000|2022-11-24 18:15:00|4693|4688|4693|4688|4693|4688|4692.9|4687.9|0
1669314000000|2022-11-24 18:20:00|4692.9|4687.9|4692.9|4687.9|4693|4688|4692.9|4687.9|0
1669314600000|2022-11-24 18:30:00|4694|4689|4694|4689|4694|4689|4692.9|4687.9|0
1669314900000|2022-11-24 18:35:00|4692.9|4687.9|4692.9|4687.9|4692.9|4687.9|4692.9|4687.9|0
1669315800000|2022-11-24 18:50:00|4694|4689|4694|4689|4694|4689|4694|4689|0
1669317000000|2022-11-24 19:10:00|4694.6|4689.6|4694|4689|4695.1|4690.1|4694|4689|0
1669317300000|2022-11-24 19:15:00|4695.1|4690.1|4694|4689|4695.1|4690.1|4694|4689|0
1669318200000|2022-11-24 19:30:00|4694.6|4689.6|4694|4689|4695.1|4690.1|4694|4689|0
1669318500000|2022-11-24 19:35:00|4694.6|4689.6|4694|4689|4694.6|4689.6|4694|4689|0
1669319700000|2022-11-24 19:55:00|4693.9|4688.9|4693.8|4688.8|4693.9|4688.9|4693.8|4688.8|0
1669322700000|2022-11-24 20:45:00|4693.3|4688.3|4693.8|4688.8|4693.8|4688.8|4692.7|4687.7|0
1669323300000|2022-11-24 20:55:00|4694.4|4689.4|4693.8|4688.8|4694.9|4689.9|4693.8|4688.8|0
1669327200000|2022-11-24 22:00:00|4788.2|4785.2|4696|4691|4788.2|4785.2|4696|4691|0
1669327800000|2022-11-24 22:10:00|4695.9|4690.9|4695.9|4690.9|4695.9|4690.9|4695.9|4690.9|0
1669330800000|2022-11-24 23:00:00|4693.3|4688.3|4693.8|4688.8|4696.6|4691.6|4692.8|4687.8|0
1669331100000|2022-11-24 23:05:00|4694|4689|4693.5|4688.5|4694|4689|4692.8|4687.8|0
1669331400000|2022-11-24 23:10:00|4693.4|4688.4|4693|4688|4694|4689|4692.8|4687.8|0
1669331700000|2022-11-24 23:15:00|4692.8|4687.8|4693.8|4688.8|4694|4689|4692.7|4687.7|0
1669332000000|2022-11-24 23:20:00|4693.7|4688.7|4694.6|4689.6|4694.6|4689.6|4693.7|4688.7|0
1669332300000|2022-11-24 23:25:00|4694.7|4689.7|4695.4|4690.4|4695.4|4690.4|4694.6|4689.6|0
1669332600000|2022-11-24 23:30:00|4695.2|4690.2|4695.2|4690.2|4695.7|4690.7|4695|4690|0
1669332900000|2022-11-24 23:35:00|4695|4690|4695.4|4690.4|4696|4691|4694.7|4689.7|0
1669333200000|2022-11-24 23:40:00|4695.3|4690.3|4694.9|4689.9|4695.3|4690.3|4694.7|4689.7|0
1669333500000|2022-11-24 23:45:00|4695|4690|4695.2|4690.2|4695.4|4690.4|4694.6|4689.6|0
1669333800000|2022-11-24 23:50:00|4694.6|4689.6|4695.2|4690.2|4695.2|4690.2|4694.6|4689.6|0
1669334100000|2022-11-24 23:55:00|4695|4690|4694.3|4689.3|4695.4|4690.4|4694.3|4689.3|0
1669334400000|2022-11-25 00:00:00|4694.6|4689.6|4694.3|4689.3|4694.6|4689.6|4693.4|4688.4|0
1669334700000|2022-11-25 00:05:00|4694.6|4689.6|4692|4687|4694.7|4689.7|4692|4687|0
1669335000000|2022-11-25 00:10:00|4691.7|4686.7|4689.9|4684.9|4692.7|4687.7|4689.6|4684.6|0
1669335300000|2022-11-25 00:15:00|4689.8|4684.8|4689.9|4684.9|4690.5|4685.5|4689.1|4684.1|0
1669335600000|2022-11-25 00:20:00|4690.2|4685.2|4691.4|4686.4|4691.7|4686.7|4690.1|4685.1|0
1669335900000|2022-11-25 00:25:00|4691.5|4686.5|4690.8|4685.8|4692|4687|4690.8|4685.8|0
1669336200000|2022-11-25 00:30:00|4690.9|4685.9|4691.1|4686.1|4691.1|4686.1|4690.2|4685.2|0
1669336500000|2022-11-25 00:35:00|4690.9|4685.9|4690.8|4685.8|4691.1|4686.1|4689.3|4684.3|0
1669336800000|2022-11-25 00:40:00|4690.5|4685.5|4691.7|4686.7|4692|4687|4690.5|4685.5|0
1669337100000|2022-11-25 00:45:00|4691.8|4686.8|4692.5|4687.5|4693.1|4688.1|4691.7|4686.7|0
1669337400000|2022-11-25 00:50:00|4692.4|4687.4|4692.5|4687.5|4693.1|4688.1|4692.1|4687.1|0
1669337700000|2022-11-25 00:55:00|4692.4|4687.4|4692.5|4687.5|4693.1|4688.1|4691.7|4686.7|0
1669338000000|2022-11-25 01:00:00|4692.4|4687.4|4693.2|4688.2|4693.4|4688.4|4691.7|4686.7|0
1669338300000|2022-11-25 01:05:00|4693.1|4688.1|4694.5|4689.5|4694.5|4689.5|4692.8|4687.8|0
1669338600000|2022-11-25 01:10:00|4694.4|4689.4|4694.4|4689.4|4694.6|4689.6|4693.2|4688.2|0
1669338900000|2022-11-25 01:15:00|4694.5|4689.5|4694.9|4689.9|4695.1|4690.1|4693.7|4688.7|0
1669339200000|2022-11-25 01:20:00|4695|4690|4693.8|4688.8|4695.3|4690.3|4693.2|4688.2|0
1669339500000|2022-11-25 01:25:00|4693.9|4688.9|4692.7|4687.7|4694|4689|4692.7|4687.7|0
1669339800000|2022-11-25 01:30:00|4692.5|4687.5|4689.8|4684.8|4692.5|4687.5|4689.3|4684.3|0
1669340100000|2022-11-25 01:35:00|4689.9|4684.9|4690.6|4685.6|4691.4|4686.4|4689.3|4684.3|0
1669340400000|2022-11-25 01:40:00|4690.5|4685.5|4691.1|4686.1|4691.6|4686.6|4690.2|4685.2|0
1669340700000|2022-11-25 01:45:00|4691.2|4686.2|4691.5|4686.5|4692.4|4687.4|4691|4686|0
1669341000000|2022-11-25 01:50:00|4691.4|4686.4|4691|4686|4691.9|4686.9|4690.2|4685.2|0
1669341300000|2022-11-25 01:55:00|4691.1|4686.1|4691.1|4686.1|4691.7|4686.7|4690.7|4685.7|0
1669341600000|2022-11-25 02:00:00|4691|4686|4693.1|4688.1|4693.4|4688.4|4690.6|4685.6|0
1669341900000|2022-11-25 02:05:00|4693.2|4688.2|4691.9|4686.9|4693.3|4688.3|4691.1|4686.1|0
1669342200000|2022-11-25 02:10:00|4692|4687|4690.4|4685.4|4692.1|4687.1|4690.1|4685.1|0
1669342500000|2022-11-25 02:15:00|4690.5|4685.5|4690.8|4685.8|4690.9|4685.9|4689.6|4684.6|0
1669342800000|2022-11-25 02:20:00|4690.9|4685.9|4690.8|4685.8|4691.7|4686.7|4690.4|4685.4|0
1669343100000|2022-11-25 02:25:00|4690.7|4685.7|4690.3|4685.3|4690.8|4685.8|4688.6|4683.6|0
1669343400000|2022-11-25 02:30:00|4690.4|4685.4|4690.7|4685.7|4691.2|4686.2|4690|4685|0
1669343700000|2022-11-25 02:35:00|4690.6|4685.6|4690.6|4685.6|4690.8|4685.8|4689.6|4684.6|0
1669344000000|2022-11-25 02:40:00|4690.7|4685.7|4690.5|4685.5|4691.6|4686.6|4690.3|4685.3|0
1669344300000|2022-11-25 02:45:00|4690.6|4685.6|4689.7|4684.7|4691.1|4686.1|4689.7|4684.7|0
1669344600000|2022-11-25 02:50:00|4689.8|4684.8|4690.6|4685.6|4691|4686|4689.6|4684.6|0
1669344900000|2022-11-25 02:55:00|4690.5|4685.5|4690.6|4685.6|4691.1|4686.1|4690.2|4685.2|0
1669345200000|2022-11-25 03:00:00|4690.7|4685.7|4689.4|4684.4|4691.1|4686.1|4689.2|4684.2|0
1669345500000|2022-11-25 03:05:00|4689.5|4684.5|4691.2|4686.2|4691.5|4686.5|4689.5|4684.5|0
1669345800000|2022-11-25 03:10:00|4691.3|4686.3|4690.9|4685.9|4691.3|4686.3|4690.3|4685.3|0
1669346100000|2022-11-25 03:15:00|4691|4686|4691.1|4686.1|4691.3|4686.3|4690.8|4685.8|0
1669346400000|2022-11-25 03:20:00|4691|4686|4691.6|4686.6|4692.1|4687.1|4691|4686|0
1669346700000|2022-11-25 03:25:00|4691.7|4686.7|4691.4|4686.4|4692.8|4687.8|4691.2|4686.2|0
1669347000000|2022-11-25 03:30:00|4691.3|4686.3|4690.9|4685.9|4691.8|4686.8|4690.7|4685.7|0
1669347300000|2022-11-25 03:35:00|4690.8|4685.8|4679.7|4674.7|4690.9|4685.9|4679.2|4674.2|0
1669347600000|2022-11-25 03:40:00|4680.4|4675.4|4680|4675|4680.6|4675.6|4679.4|4674.4|0
1669347900000|2022-11-25 03:45:00|4680.2|4675.2|4677|4672|4680.3|4675.3|4675.7|4670.7|0
1669348200000|2022-11-25 03:50:00|4677.1|4672.1|4672.8|4667.8|4677.7|4672.7|4672.4|4667.4|0
1669348500000|2022-11-25 03:55:00|4673|4668|4673.1|4668.1|4673.3|4668.3|4672.7|4667.7|0
1669348800000|2022-11-25 04:00:00|4673|4668|4673.5|4668.5|4674|4669|4673|4668|0
1669349100000|2022-11-25 04:05:00|4673.6|4668.6|4674.2|4669.2|4674.7|4669.7|4673.3|4668.3|0
1669349400000|2022-11-25 04:10:00|4674.3|4669.3|4674.4|4669.4|4675.6|4670.6|4674.2|4669.2|0
1669349700000|2022-11-25 04:15:00|4674.5|4669.5|4674.7|4669.7|4674.8|4669.8|4674.1|4669.1|0
1669350000000|2022-11-25 04:20:00|4674.8|4669.8|4675.2|4670.2|4675.2|4670.2|4674.6|4669.6|0
1669350300000|2022-11-25 04:25:00|4675.1|4670.1|4675|4670|4675.6|4670.6|4674.7|4669.7|0
1669350600000|2022-11-25 04:30:00|4674.9|4669.9|4674.7|4669.7|4675|4670|4674.5|4669.5|0
1669350900000|2022-11-25 04:35:00|4674.6|4669.6|4674.8|4669.8|4674.9|4669.9|4674.1|4669.1|0
1669351200000|2022-11-25 04:40:00|4674.9|4669.9|4674.7|4669.7|4675.2|4670.2|4674.5|4669.5|0
1669351500000|2022-11-25 04:45:00|4674.8|4669.8|4675|4670|4675|4670|4674.4|4669.4|0
1669351800000|2022-11-25 04:50:00|4674.8|4669.8|4675|4670|4675.3|4670.3|4674.4|4669.4|0
1669352100000|2022-11-25 04:55:00|4674.9|4669.9|4674.5|4669.5|4675|4670|4674.4|4669.4|0
1669352400000|2022-11-25 05:00:00|4674.6|4669.6|4674.6|4669.6|4674.6|4669.6|4673.6|4668.6|0
1669352700000|2022-11-25 05:05:00|4674.7|4669.7|4674.2|4669.2|4674.9|4669.9|4673.8|4668.8|0
1669353000000|2022-11-25 05:10:00|4674.3|4669.3|4674.4|4669.4|4676|4671|4673.9|4668.9|0
1669353300000|2022-11-25 05:15:00|4674.5|4669.5|4674.4|4669.4|4674.6|4669.6|4673.8|4668.8|0
1669353600000|2022-11-25 05:20:00|4674.3|4669.3|4673.8|4668.8|4674.5|4669.5|4673.8|4668.8|0
1669353900000|2022-11-25 05:25:00|4674|4669|4670.6|4665.6|4674|4669|4670.5|4665.5|0
1669354200000|2022-11-25 05:30:00|4670.8|4665.8|4673.1|4668.1|4673.4|4668.4|4670.3|4665.3|0
1669354500000|2022-11-25 05:35:00|4673|4668|4673.6|4668.6|4674|4669|4672.6|4667.6|0
1669354800000|2022-11-25 05:40:00|4673.5|4668.5|4672.4|4667.4|4673.7|4668.7|4671.6|4666.6|0
1669355100000|2022-11-25 05:45:00|4672.6|4667.6|4672|4667|4672.8|4667.8|4671.8|4666.8|0
1669355400000|2022-11-25 05:50:00|4672.1|4667.1|4671.7|4666.7|4672.3|4667.3|4671.3|4666.3|0
1669355700000|2022-11-25 05:55:00|4671.6|4666.6|4671.7|4666.7|4672|4667|4671.3|4666.3|0
1669356000000|2022-11-25 06:00:00|4671.8|4666.8|4671.7|4666.7|4672.7|4667.7|4671.6|4666.6|0
1669356300000|2022-11-25 06:05:00|4671.8|4666.8|4671.3|4666.3|4672.1|4667.1|4670.7|4665.7|0
1669356600000|2022-11-25 06:10:00|4671.4|4666.4|4671.3|4666.3|4671.9|4666.9|4671.2|4666.2|0
1669356900000|2022-11-25 06:15:00|4671.2|4666.2|4670.5|4665.5|4671.3|4666.3|4670.3|4665.3|0
1669357200000|2022-11-25 06:20:00|4670.6|4665.6|4670|4665|4671.1|4666.1|4669.9|4664.9|0
1669357500000|2022-11-25 06:25:00|4670.1|4665.1|4668.4|4663.4|4670.5|4665.5|4667.4|4662.4|0
1669357800000|2022-11-25 06:30:00|4668.3|4663.3|4669.6|4664.6|4670.2|4665.2|4668.1|4663.1|0
1669358100000|2022-11-25 06:35:00|4669.7|4664.7|4669.6|4664.6|4670.1|4665.1|4669.4|4664.4|0
1669358400000|2022-11-25 06:40:00|4669.5|4664.5|4671.4|4666.4|4671.8|4666.8|4669.5|4664.5|0
1669358700000|2022-11-25 06:45:00|4671.5|4666.5|4671.7|4666.7|4671.9|4666.9|4671.1|4666.1|0
1669359000000|2022-11-25 06:50:00|4671.6|4666.6|4671.3|4666.3|4672.1|4667.1|4671.1|4666.1|0
1669359300000|2022-11-25 06:55:00|4671.4|4666.4|4672.3|4667.3|4672.3|4667.3|4671.1|4666.1|0
1669359600000|2022-11-25 07:00:00|4672.2|4667.2|4671.5|4666.5|4672.9|4667.9|4670.4|4665.4|0
1669359900000|2022-11-25 07:05:00|4671.6|4666.6|4670.5|4665.5|4671.8|4666.8|4670.5|4665.5|0
1669360200000|2022-11-25 07:10:00|4670.4|4665.4|4671.6|4666.6|4672|4667|4669.7|4664.7|0
1669360500000|2022-11-25 07:15:00|4671.5|4666.5|4670.4|4665.4|4671.8|4666.8|4669.4|4664.4|0
1669360800000|2022-11-25 07:20:00|4670.5|4665.5|4672.3|4667.3|4672.6|4667.6|4670.3|4665.3|0
1669361100000|2022-11-25 07:25:00|4672.4|4667.4|4674.5|4669.5|4675.4|4670.4|4672.2|4667.2|0
1669361400000|2022-11-25 07:30:00|4674.4|4669.4|4673.4|4668.4|4674.7|4669.7|4673|4668|0
1669361700000|2022-11-25 07:35:00|4673.2|4668.2|4673.7|4668.7|4675|4670|4673.2|4668.2|0
1669362000000|2022-11-25 07:40:00|4673.8|4668.8|4674.8|4669.8|4674.9|4669.9|4673.6|4668.6|0
1669362300000|2022-11-25 07:45:00|4674.9|4669.9|4673.7|4668.7|4675.8|4670.8|4673.2|4668.2|0
1669362600000|2022-11-25 07:50:00|4673.8|4668.8|4672.2|4667.2|4674.1|4669.1|4671.5|4666.5|0
1669362900000|2022-11-25 07:55:00|4672.3|4667.3|4668.8|4663.8|4673|4668|4668.7|4663.7|0
1669363200000|2022-11-25 08:00:00|4668.9|4663.9|4668.2|4663.2|4670.1|4665.1|4666|4661|0
1669363500000|2022-11-25 08:05:00|4668.4|4663.4|4669.9|4664.9|4671|4666|4666.5|4661.5|0
1669363800000|2022-11-25 08:10:00|4669.8|4664.8|4670.4|4665.4|4670.6|4665.6|4668.9|4663.9|0
1669364100000|2022-11-25 08:15:00|4670.2|4665.2|4668.4|4663.4|4672.4|4667.4|4668.1|4663.1|0
1669364400000|2022-11-25 08:20:00|4668.5|4663.5|4671.3|4666.3|4671.7|4666.7|4668.3|4663.3|0
1669364700000|2022-11-25 08:25:00|4671.4|4666.4|4667.7|4662.7|4672.4|4667.4|4667.2|4662.2|0
1669365000000|2022-11-25 08:30:00|4667.6|4662.6|4668.3|4663.3|4668.3|4663.3|4666.5|4661.5|0
1669365300000|2022-11-25 08:35:00|4668.2|4663.2|4665.9|4660.9|4669.2|4664.2|4665.1|4660.1|0
1669365600000|2022-11-25 08:40:00|4665.8|4660.8|4664.5|4659.5|4666|4661|4663.9|4658.9|0
1669365900000|2022-11-25 08:45:00|4664.2|4659.2|4662.6|4657.6|4664.2|4659.2|4661.2|4656.2|0
1669366200000|2022-11-25 08:50:00|4662.5|4657.5|4660.4|4655.4|4664.1|4659.1|4660.2|4655.2|0
1669366500000|2022-11-25 08:55:00|4660.3|4655.3|4663.5|4658.5|4663.7|4658.7|4660.1|4655.1|0
1669366800000|2022-11-25 09:00:00|4663.4|4658.4|4671.2|4668.2|4673.8|4670.8|4662.6|4657.6|0
1669367100000|2022-11-25 09:05:00|4671.6|4668.6|4675.6|4672.6|4675.7|4672.7|4671.6|4668.6|0
1669367400000|2022-11-25 09:10:00|4675.8|4672.8|4677.4|4674.4|4678.5|4675.5|4675.6|4672.6|0
1669367700000|2022-11-25 09:15:00|4677.5|4674.5|4676.5|4673.5|4678.5|4675.5|4676.4|4673.4|0
1669368000000|2022-11-25 09:20:00|4676.4|4673.4|4676.1|4673.1|4676.5|4673.5|4675.3|4672.3|0
1669368300000|2022-11-25 09:25:00|4676.3|4673.3|4676.2|4673.2|4677.2|4674.2|4675.9|4672.9|0
1669368600000|2022-11-25 09:30:00|4676.3|4673.3|4677.6|4674.6|4678.1|4675.1|4676|4673|0
1669368900000|2022-11-25 09:35:00|4677.3|4674.3|4676.3|4673.3|4678|4675|4676.1|4673.1|0
1669369200000|2022-11-25 09:40:00|4676.2|4673.2|4674.4|4671.4|4677.5|4674.5|4673.8|4670.8|0
1669369500000|2022-11-25 09:45:00|4674.3|4671.3|4668.6|4665.6|4674.3|4671.3|4665|4662|0
1669369800000|2022-11-25 09:50:00|4668.7|4665.7|4664.6|4661.6|4668.7|4665.7|4664.1|4661.1|0
1669370100000|2022-11-25 09:55:00|4664.5|4661.5|4666.5|4663.5|4666.9|4663.9|4662.6|4659.6|0
1669370400000|2022-11-25 10:00:00|4666.4|4663.4|4663.9|4660.9|4666.5|4663.5|4662.8|4659.8|0
1669370700000|2022-11-25 10:05:00|4663.7|4660.7|4665.6|4662.6|4665.9|4662.9|4663.4|4660.4|0
1669371000000|2022-11-25 10:10:00|4665.4|4662.4|4665.6|4662.6|4666.1|4663.1|4665.2|4662.2|0
1669371300000|2022-11-25 10:15:00|4665.8|4662.8|4666.4|4663.4|4667|4664|4665.5|4662.5|0
1669371600000|2022-11-25 10:20:00|4666.3|4663.3|4667.8|4664.8|4668.1|4665.1|4666.3|4663.3|0
1669371900000|2022-11-25 10:25:00|4667.9|4664.9|4669.5|4666.5|4669.5|4666.5|4667.5|4664.5|0
1669372200000|2022-11-25 10:30:00|4669.3|4666.3|4670.4|4667.4|4670.6|4667.6|4668.9|4665.9|0
1669372500000|2022-11-25 10:35:00|4670.3|4667.3|4670.7|4667.7|4670.8|4667.8|4669.8|4666.8|0
1669372800000|2022-11-25 10:40:00|4670.6|4667.6|4669.9|4666.9|4671.3|4668.3|4669.8|4666.8|0
1669373100000|2022-11-25 10:45:00|4669.8|4666.8|4670.8|4667.8|4671.6|4668.6|4669.5|4666.5|0
1669373400000|2022-11-25 10:50:00|4670.7|4667.7|4670.4|4667.4|4670.9|4667.9|4669.7|4666.7|0
1669373700000|2022-11-25 10:55:00|4670.3|4667.3|4669.5|4666.5|4671.3|4668.3|4669.5|4666.5|0
1669374000000|2022-11-25 11:00:00|4669.6|4666.6|4668.6|4665.6|4669.6|4666.6|4668|4665|0
1669374300000|2022-11-25 11:05:00|4668.7|4665.7|4667.6|4664.6|4668.7|4665.7|4666.6|4663.6|0
1669374600000|2022-11-25 11:10:00|4667.5|4664.5|4668.6|4665.6|4668.7|4665.7|4666.3|4663.3|0
1669374900000|2022-11-25 11:15:00|4668.7|4665.7|4666.3|4663.3|4669.3|4666.3|4666.2|4663.2|0
1669375200000|2022-11-25 11:20:00|4666.4|4663.4|4667.1|4664.1|4667.3|4664.3|4664.9|4661.9|0
1669375500000|2022-11-25 11:25:00|4667.2|4664.2|4667.7|4664.7|4668.4|4665.4|4667.2|4664.2|0
1669375800000|2022-11-25 11:30:00|4667.8|4664.8|4668.2|4665.2|4668.4|4665.4|4667.3|4664.3|0
1669376100000|2022-11-25 11:35:00|4668.3|4665.3|4667.1|4664.1|4668.5|4665.5|4666.8|4663.8|0
1669376400000|2022-11-25 11:40:00|4667.2|4664.2|4664.7|4661.7|4667.4|4664.4|4664.7|4661.7|0
1669376700000|2022-11-25 11:45:00|4664.6|4661.6|4662.1|4659.1|4664.6|4661.6|4661.8|4658.8|0
1669377000000|2022-11-25 11:50:00|4662|4659|4660.3|4657.3|4662|4659|4660|4657|0
1669377300000|2022-11-25 11:55:00|4660.4|4657.4|4657.9|4654.9|4660.7|4657.7|4657.8|4654.8|0
1669377600000|2022-11-25 12:00:00|4662.4|4659.4|4662.6|4659.6|4663.1|4660.1|4659.7|4656.7|0
1669377900000|2022-11-25 12:05:00|4662.5|4659.5|4663.4|4660.4|4663.9|4660.9|4662.3|4659.3|0
1669378200000|2022-11-25 12:10:00|4663.3|4660.3|4663.6|4660.6|4663.9|4660.9|4661.4|4658.4|0
1669378500000|2022-11-25 12:15:00|4663.7|4660.7|4664.5|4661.5|4664.8|4661.8|4662.7|4659.7|0
1669378800000|2022-11-25 12:20:00|4664.6|4661.6|4663.7|4660.7|4665.9|4662.9|4663.4|4660.4|0
1669379100000|2022-11-25 12:25:00|4663.8|4660.8|4662.5|4659.5|4663.8|4660.8|4662.2|4659.2|0
1669379400000|2022-11-25 12:30:00|4662.6|4659.6|4661.5|4658.5|4663.3|4660.3|4661.4|4658.4|0
1669379700000|2022-11-25 12:35:00|4661.4|4658.4|4658.2|4655.2|4661.5|4658.5|4657|4654|0
1669380000000|2022-11-25 12:40:00|4658|4655|4655.9|4652.9|4658.2|4655.2|4655.8|4652.8|0
1669380300000|2022-11-25 12:45:00|4656.2|4653.2|4656.7|4653.7|4657.4|4654.4|4656|4653|0
1669380600000|2022-11-25 12:50:00|4656.6|4653.6|4656.2|4653.2|4656.6|4653.6|4655.6|4652.6|0
1669380900000|2022-11-25 12:55:00|4656.1|4653.1|4652.9|4649.9|4656.1|4653.1|4652.9|4649.9|0
1669381200000|2022-11-25 13:00:00|4653.4|4650.4|4654.7|4651.7|4655.4|4652.4|4653.4|4650.4|0
1669381500000|2022-11-25 13:05:00|4654.8|4651.8|4657|4654|4657.3|4654.3|4654.2|4651.2|0
1669381800000|2022-11-25 13:10:00|4656.9|4653.9|4658|4655|4658.8|4655.8|4656.9|4653.9|0
1669382100000|2022-11-25 13:15:00|4657.9|4654.9|4658.6|4655.6|4658.6|4655.6|4657.6|4654.6|0
1669382400000|2022-11-25 13:20:00|4658.7|4655.7|4656.5|4653.5|4659.3|4656.3|4655.8|4652.8|0
1669382700000|2022-11-25 13:25:00|4656.3|4653.3|4654.8|4651.8|4656.4|4653.4|4654.6|4651.6|0
1669383000000|2022-11-25 13:30:00|4654.9|4651.9|4649.6|4646.6|4654.9|4651.9|4649.4|4646.4|0
1669383300000|2022-11-25 13:35:00|4649.7|4646.7|4648.2|4645.2|4650|4647|4647.7|4644.7|0
1669383600000|2022-11-25 13:40:00|4648.3|4645.3|4645.1|4642.1|4648.7|4645.7|4644.6|4641.6|0
1669383900000|2022-11-25 13:45:00|4645.2|4642.2|4643.9|4640.9|4645.2|4642.2|4641.9|4638.9|0
1669384200000|2022-11-25 13:50:00|4644|4641|4645.7|4642.7|4646.3|4643.3|4643.9|4640.9|0
1669384500000|2022-11-25 13:55:00|4645.8|4642.8|4643.9|4640.9|4646|4643|4643.9|4640.9|0
1669384800000|2022-11-25 14:00:00|4644.1|4641.1|4642.5|4639.5|4644.1|4641.1|4642.3|4639.3|0
1669385100000|2022-11-25 14:05:00|4642.3|4639.3|4638.9|4635.9|4642.4|4639.4|4638.4|4635.4|0
1669385400000|2022-11-25 14:10:00|4638.8|4635.8|4636.6|4633.6|4640|4637|4636.1|4633.1|0
1669385700000|2022-11-25 14:15:00|4636.7|4633.7|4631.2|4628.2|4637|4634|4630.8|4627.8|0
1669386000000|2022-11-25 14:20:00|4631.3|4628.3|4632.2|4629.2|4632.2|4629.2|4630.3|4627.3|0
1669386300000|2022-11-25 14:25:00|4630.6|4627.6|4616.5|4613.5|4633.1|4630.1|4616.5|4613.5|0
1669386600000|2022-11-25 14:30:00|4619.2|4616.2|4603.9|4602.1|4627.6|4625.8|4600.9|4599.1|0
1669386900000|2022-11-25 14:35:00|4604.2|4602.4|4623.7|4621.9|4631.5|4629.7|4602.3|4600.5|0
1669387200000|2022-11-25 14:40:00|4623.5|4621.7|4612.8|4611|4624.7|4622.9|4610.2|4608.4|0
1669387500000|2022-11-25 14:45:00|4612.9|4611.1|4605.7|4603.9|4614.4|4612.6|4605.4|4603.6|0
1669387800000|2022-11-25 14:50:00|4606.3|4604.5|4610.7|4608.9|4616.9|4615.1|4606.1|4604.3|0
1669388100000|2022-11-25 14:55:00|4610.5|4608.7|4616.7|4614.9|4621.4|4619.6|4609.1|4607.3|0
1669388400000|2022-11-25 15:00:00|4616.6|4614.8|4625.3|4623.5|4626.2|4624.4|4612.6|4610.8|0
1669388700000|2022-11-25 15:05:00|4625.2|4623.4|4625.5|4623.7|4627.6|4625.8|4621.3|4619.5|0
1669389000000|2022-11-25 15:10:00|4625.3|4623.5|4629.1|4627.3|4629.1|4627.3|4621.9|4620.1|0
1669389300000|2022-11-25 15:15:00|4629.6|4627.8|4629.6|4627.8|4637.8|4636|4629.2|4627.4|0
1669389600000|2022-11-25 15:20:00|4629.5|4627.7|4626.6|4624.8|4630.2|4628.4|4623.1|4621.3|0
1669389900000|2022-11-25 15:25:00|4626.9|4625.1|4617.5|4615.7|4626.9|4625.1|4617.2|4615.4|0
1669390200000|2022-11-25 15:30:00|4617.2|4615.4|4621.7|4619.9|4623.2|4621.4|4616.4|4614.6|0
1669390500000|2022-11-25 15:35:00|4621.5|4619.7|4615.5|4613.7|4623.2|4621.4|4614|4612.2|0
1669390800000|2022-11-25 15:40:00|4615.3|4613.5|4618.8|4617|4619|4617.2|4611.6|4609.8|0
1669391100000|2022-11-25 15:45:00|4619.2|4617.4|4621.6|4619.8|4622.8|4621|4616.2|4614.4|0
1669391400000|2022-11-25 15:50:00|4621.7|4619.9|4619.2|4617.4|4621.8|4620|4617.3|4615.5|0
1669391700000|2022-11-25 15:55:00|4619.4|4617.6|4616.4|4614.6|4619.7|4617.9|4615.5|4613.7|0
1669392000000|2022-11-25 16:00:00|4616|4614.2|4620.8|4619|4622.8|4621|4611.4|4609.6|0
1669392300000|2022-11-25 16:05:00|4620.6|4618.8|4619.5|4617.7|4625.1|4623.3|4619.1|4617.3|0
1669392600000|2022-11-25 16:10:00|4619.4|4617.6|4614.7|4612.9|4620.1|4618.3|4613.8|4612|0
1669392900000|2022-11-25 16:15:00|4614.6|4612.8|4614.3|4612.5|4614.8|4613|4612.5|4610.7|0
1669393200000|2022-11-25 16:20:00|4614.1|4612.3|4612|4610.2|4615.5|4613.7|4610|4608.2|0
1669393500000|2022-11-25 16:25:00|4611.9|4610.1|4603.7|4601.9|4611.9|4610.1|4601.7|4599.9|0
1669393800000|2022-11-25 16:30:00|4603.8|4602|4600.9|4599.1|4604.3|4602.5|4596.2|4594.4|0
1669394100000|2022-11-25 16:35:00|4601|4599.2|4604.3|4602.5|4605.9|4604.1|4600.1|4598.3|0
1669394400000|2022-11-25 16:40:00|4604.6|4602.8|4608.8|4607|4608.8|4607|4601.4|4599.6|0
1669394700000|2022-11-25 16:45:00|4608.9|4607.1|4607.4|4605.6|4609.4|4607.6|4606.6|4604.8|0
1669395000000|2022-11-25 16:50:00|4608.4|4606.6|4607.7|4605.9|4608.5|4606.7|4606.3|4604.5|0
1669395300000|2022-11-25 16:55:00|4607.6|4605.8|4606.5|4604.7|4609.2|4607.4|4604.5|4602.7|0
1669395600000|2022-11-25 17:00:00|4606.3|4604.5|4599.8|4598|4606.7|4604.9|4599.8|4598|0
1669395900000|2022-11-25 17:05:00|4599.5|4597.7|4600.7|4598.9|4602.7|4600.9|4598.1|4596.3|0
1669396200000|2022-11-25 17:10:00|4600.6|4598.8|4602.2|4600.4|4604.5|4602.7|4600.6|4598.8|0
1669396500000|2022-11-25 17:15:00|4602.4|4600.6|4600.1|4598.3|4603|4601.2|4599.3|4597.5|0
1669396800000|2022-11-25 17:20:00|4600.6|4598.8|4603.4|4601.6|4604.8|4603|4600.1|4598.3|0
1669397100000|2022-11-25 17:25:00|4603.5|4601.7|4608.9|4607.1|4609|4607.2|4603.5|4601.7|0
1669397400000|2022-11-25 17:30:00|4609.1|4607.3|4604.4|4602.6|4609.8|4608|4604.3|4602.5|0
1669397700000|2022-11-25 17:35:00|4604.5|4602.7|4604.9|4603.1|4605.9|4604.1|4603|4601.2|0
1669398000000|2022-11-25 17:40:00|4604.5|4602.7|4606.8|4605|4606.9|4605.1|4604.4|4602.6|0
1669398300000|2022-11-25 17:45:00|4607.3|4605.5|4605.7|4603.9|4607.6|4605.8|4603.6|4601.8|0
1669398600000|2022-11-25 17:50:00|4607.6|4605.8|4607.8|4606|4608.9|4607.1|4605|4603.2|0
1669398900000|2022-11-25 17:55:00|4605.1|4603.3|4602|4600.2|4605.2|4603.4|4600.9|4599.1|0
1669399200000|2022-11-25 18:00:00|4601.9|4600.1|4606.9|4601.9|4607.4|4602.4|4601.9|4599.5|0
1669399500000|2022-11-25 18:05:00|4606.6|4601.6|4605.5|4600.5|4607.2|4602.2|4604.9|4599.9|0
1669399800000|2022-11-25 18:10:00|4605.4|4600.4|4607.1|4602.1|4607.4|4602.4|4604.7|4599.7|0
1669400100000|2022-11-25 18:15:00|4606.4|4601.4|4606.4|4601.4|4607.5|4602.5|4606.4|4601.4|0
1669400400000|2022-11-25 18:20:00|4605.4|4600.4|4605.4|4600.4|4605.4|4600.4|4605.4|4600.4|0
1669401000000|2022-11-25 18:30:00|4604.3|4599.3|4605.4|4600.4|4605.4|4600.4|4604.3|4599.3|0
1669401600000|2022-11-25 18:40:00|4604.3|4599.3|4605.4|4600.4|4605.4|4600.4|4604.3|4599.3|0
1669402500000|2022-11-25 18:55:00|4604.3|4599.3|4605.4|4600.4|4605.4|4600.4|4604.3|4599.3|0
1669403100000|2022-11-25 19:05:00|4604.3|4599.3|4604.3|4599.3|4604.3|4599.3|4604.3|4599.3|0
1669403400000|2022-11-25 19:10:00|4605.4|4600.4|4605.4|4600.4|4605.4|4600.4|4605.4|4600.4|0
1669404000000|2022-11-25 19:20:00|4604.9|4599.9|4605.4|4600.4|4605.4|4600.4|4604.9|4599.9|0
1669404600000|2022-11-25 19:30:00|4604.3|4599.3|4604.3|4599.3|4604.3|4599.3|4604.3|4599.3|0
1669405500000|2022-11-25 19:45:00|4605.4|4600.4|4605.4|4600.4|4605.4|4600.4|4605.4|4600.4|0
1669406400000|2022-11-25 20:00:00|4605.2|4600.2|4605.2|4600.2|4605.2|4600.2|4604.7|4599.7|0
1669406700000|2022-11-25 20:05:00|4604.7|4599.7|4604.2|4599.2|4604.7|4599.7|4604.2|4599.2|0
1669407000000|2022-11-25 20:10:00|4604.7|4599.7|4605.2|4600.2|4605.2|4600.2|4604.7|4599.7|0
1669408500000|2022-11-25 20:35:00|4606.3|4601.3|4606.3|4601.3|4606.3|4601.3|4606.3|4601.3|0
1669409400000|2022-11-25 20:50:00|4607.3|4602.3|4605.2|4600.2|4607.3|4602.3|4605.2|4600.2|0
1669409700000|2022-11-25 20:55:00|4604.2|4599.2|4605.2|4600.2|4606.3|4601.3|4604.2|4599.2|0
1669413300000|2022-11-25 21:55:00|4605.5|4600.5|4605.5|4600.5|4605.5|4600.5|4605.5|4600.5|0
1669590000000|2022-11-27 23:00:00|4563.9|4558.9|4565.1|4560.1|4566.7|4561.7|4563.6|4558.6|0
1669590300000|2022-11-27 23:05:00|4565.2|4560.2|4568.6|4563.6|4569.1|4564.1|4565.2|4560.2|0
1669590600000|2022-11-27 23:10:00|4568.8|4563.8|4571.5|4566.5|4571.9|4566.9|4568|4563|0
1669590900000|2022-11-27 23:15:00|4571.3|4566.3|4571.5|4566.5|4572.7|4567.7|4569.8|4564.8|0
1669591200000|2022-11-27 23:20:00|4571.6|4566.6|4570|4565|4571.6|4566.6|4569.2|4564.2|0
1669591500000|2022-11-27 23:25:00|4569.9|4564.9|4571.6|4566.6|4573|4568|4569|4564|0
1669591800000|2022-11-27 23:30:00|4571.5|4566.5|4570.5|4565.5|4572|4567|4569.5|4564.5|0
1669592100000|2022-11-27 23:35:00|4570.4|4565.4|4568.7|4563.7|4570.8|4565.8|4568.7|4563.7|0
1669592400000|2022-11-27 23:40:00|4568.5|4563.5|4567.3|4562.3|4569.4|4564.4|4567.2|4562.2|0
1669592700000|2022-11-27 23:45:00|4567.2|4562.2|4566.6|4561.6|4568|4563|4565.4|4560.4|0
1669593000000|2022-11-27 23:50:00|4566.7|4561.7|4566.8|4561.8|4567.9|4562.9|4566.6|4561.6|0
1669593300000|2022-11-27 23:55:00|4566.9|4561.9|4565.2|4560.2|4567.2|4562.2|4564.9|4559.9|0
1669593600000|2022-11-28 00:00:00|4564.9|4559.9|4565.6|4560.6|4567.1|4562.1|4564.9|4559.9|0
1669593900000|2022-11-28 00:05:00|4565.5|4560.5|4563.7|4558.7|4566.8|4561.8|4563.2|4558.2|0
1669594200000|2022-11-28 00:10:00|4563.8|4558.8|4563.2|4558.2|4563.8|4558.8|4562.4|4557.4|0
1669594500000|2022-11-28 00:15:00|4563.1|4558.1|4561.5|4556.5|4563.2|4558.2|4560.8|4555.8|0
1669594800000|2022-11-28 00:20:00|4561.4|4556.4|4560.3|4555.3|4561.6|4556.6|4559.7|4554.7|0
1669595100000|2022-11-28 00:25:00|4560.4|4555.4|4562|4557|4562.2|4557.2|4559.9|4554.9|0
1669595400000|2022-11-28 00:30:00|4561.9|4556.9|4562.2|4557.2|4562.8|4557.8|4560.6|4555.6|0
1669595700000|2022-11-28 00:35:00|4562.3|4557.3|4562.8|4557.8|4563.7|4558.7|4562.1|4557.1|0
1669596000000|2022-11-28 00:40:00|4562.7|4557.7|4563|4558|4563.3|4558.3|4562.1|4557.1|0
1669596300000|2022-11-28 00:45:00|4562.9|4557.9|4561.1|4556.1|4563.2|4558.2|4560.6|4555.6|0
1669596600000|2022-11-28 00:50:00|4561.2|4556.2|4556.7|4551.7|4561.3|4556.3|4554.2|4549.2|0
1669596900000|2022-11-28 00:55:00|4556.6|4551.6|4556.3|4551.3|4557.5|4552.5|4555.8|4550.8|0
1669597200000|2022-11-28 01:00:00|4556.4|4551.4|4553.1|4548.1|4556.4|4551.4|4552.9|4547.9|0
1669597500000|2022-11-28 01:05:00|4553|4548|4550.7|4545.7|4553.1|4548.1|4548.9|4543.9|0
1669597800000|2022-11-28 01:10:00|4550.6|4545.6|4550.2|4545.2|4551.2|4546.2|4549.8|4544.8|0
1669598100000|2022-11-28 01:15:00|4550.1|4545.1|4538.3|4533.3|4551.2|4546.2|4538.2|4533.2|0
1669598400000|2022-11-28 01:20:00|4538.4|4533.4|4538.9|4533.9|4539.5|4534.5|4536.3|4531.3|0
1669598700000|2022-11-28 01:25:00|4538.8|4533.8|4536.5|4531.5|4539.5|4534.5|4536.4|4531.4|0
1669599000000|2022-11-28 01:30:00|4536.8|4531.8|4535.3|4530.3|4537.4|4532.4|4535|4530|0
1669599300000|2022-11-28 01:35:00|4535.2|4530.2|4535|4530|4535.2|4530.2|4532.3|4527.3|0
1669599600000|2022-11-28 01:40:00|4535.1|4530.1|4536.5|4531.5|4536.8|4531.8|4534.4|4529.4|0
1669599900000|2022-11-28 01:45:00|4536.3|4531.3|4535.9|4530.9|4537.2|4532.2|4535.5|4530.5|0
1669600200000|2022-11-28 01:50:00|4536|4531|4537.4|4532.4|4537.6|4532.6|4535.7|4530.7|0
1669600500000|2022-11-28 01:55:00|4537.5|4532.5|4540.1|4535.1|4540.5|4535.5|4537.1|4532.1|0
1669600800000|2022-11-28 02:00:00|4540.2|4535.2|4537.1|4532.1|4540.4|4535.4|4536.8|4531.8|0
1669601100000|2022-11-28 02:05:00|4537.2|4532.2|4534.6|4529.6|4538|4533|4534.3|4529.3|0
1669601400000|2022-11-28 02:10:00|4534.7|4529.7|4539.5|4534.5|4539.5|4534.5|4534.7|4529.7|0
1669601700000|2022-11-28 02:15:00|4539.6|4534.6|4541.6|4536.6|4542.1|4537.1|4539.3|4534.3|0
1669602000000|2022-11-28 02:20:00|4541.5|4536.5|4542.8|4537.8|4543.3|4538.3|4541.4|4536.4|0
1669602300000|2022-11-28 02:25:00|4542.9|4537.9|4543|4538|4544.6|4539.6|4542.6|4537.6|0
1669602600000|2022-11-28 02:30:00|4543.2|4538.2|4544.1|4539.1|4544.5|4539.5|4543.1|4538.1|0
1669602900000|2022-11-28 02:35:00|4544.3|4539.3|4544.1|4539.1|4545.2|4540.2|4542.9|4537.9|0
1669603200000|2022-11-28 02:40:00|4544|4539|4548.4|4543.4|4548.6|4543.6|4543.9|4538.9|0
1669603500000|2022-11-28 02:45:00|4548.5|4543.5|4545.4|4540.4|4548.5|4543.5|4544.9|4539.9|0
1669603800000|2022-11-28 02:50:00|4545.3|4540.3|4546.1|4541.1|4547.2|4542.2|4545|4540|0
1669604100000|2022-11-28 02:55:00|4546.2|4541.2|4546.8|4541.8|4547.2|4542.2|4545.6|4540.6|0
1669604400000|2022-11-28 03:00:00|4547.2|4542.2|4546.7|4541.7|4547.2|4542.2|4546.2|4541.2|0
1669604700000|2022-11-28 03:05:00|4546.9|4541.9|4544.2|4539.2|4547|4542|4544.2|4539.2|0
1669605000000|2022-11-28 03:10:00|4544.3|4539.3|4544.5|4539.5|4544.8|4539.8|4543.3|4538.3|0
1669605300000|2022-11-28 03:15:00|4544.4|4539.4|4545.5|4540.5|4545.6|4540.6|4543.7|4538.7|0
1669605600000|2022-11-28 03:20:00|4545.4|4540.4|4544.6|4539.6|4546|4541|4544.5|4539.5|0
1669605900000|2022-11-28 03:25:00|4544.5|4539.5|4546|4541|4546.2|4541.2|4544.1|4539.1|0
1669606200000|2022-11-28 03:30:00|4545.9|4540.9|4546.3|4541.3|4546.6|4541.6|4545.7|4540.7|0
1669606500000|2022-11-28 03:35:00|4546.4|4541.4|4546|4541|4546.6|4541.6|4545.6|4540.6|0
1669606800000|2022-11-28 03:40:00|4545.9|4540.9|4545.9|4540.9|4546.6|4541.6|4545.6|4540.6|0
1669607100000|2022-11-28 03:45:00|4545.8|4540.8|4544.1|4539.1|4545.8|4540.8|4544.1|4539.1|0
1669607400000|2022-11-28 03:50:00|4544.2|4539.2|4544.8|4539.8|4544.8|4539.8|4543.9|4538.9|0
1669607700000|2022-11-28 03:55:00|4544.7|4539.7|4543.8|4538.8|4544.8|4539.8|4543.8|4538.8|0
1669608000000|2022-11-28 04:00:00|4543.7|4538.7|4545.2|4540.2|4545.6|4540.6|4543.5|4538.5|0
1669608300000|2022-11-28 04:05:00|4545.1|4540.1|4544|4539|4545.3|4540.3|4543.9|4538.9|0
1669608600000|2022-11-28 04:10:00|4544.1|4539.1|4546|4541|4546|4541|4543.6|4538.6|0
1669608900000|2022-11-28 04:15:00|4546.1|4541.1|4545.8|4540.8|4547|4542|4545.6|4540.6|0
1669609200000|2022-11-28 04:20:00|4545.9|4540.9|4546.2|4541.2|4546.6|4541.6|4545.6|4540.6|0
1669609500000|2022-11-28 04:25:00|4546.1|4541.1|4546.7|4541.7|4546.7|4541.7|4545.9|4540.9|0
1669609800000|2022-11-28 04:30:00|4546.6|4541.6|4546|4541|4546.9|4541.9|4545.6|4540.6|0
1669610100000|2022-11-28 04:35:00|4546.1|4541.1|4545.5|4540.5|4546.4|4541.4|4545.5|4540.5|0
1669610400000|2022-11-28 04:40:00|4545.6|4540.6|4545.8|4540.8|4546.5|4541.5|4545.5|4540.5|0
1669610700000|2022-11-28 04:45:00|4545.7|4540.7|4545.4|4540.4|4546|4541|4545.2|4540.2|0
1669611000000|2022-11-28 04:50:00|4545.3|4540.3|4545.4|4540.4|4545.5|4540.5|4545|4540|0
1669611300000|2022-11-28 04:55:00|4545.5|4540.5|4545.4|4540.4|4545.8|4540.8|4545.1|4540.1|0
1669611600000|2022-11-28 05:00:00|4545.5|4540.5|4541.8|4536.8|4545.7|4540.7|4541.7|4536.7|0
1669611900000|2022-11-28 05:05:00|4541.7|4536.7|4540.3|4535.3|4541.8|4536.8|4539.4|4534.4|0
1669612200000|2022-11-28 05:10:00|4540.4|4535.4|4541.8|4536.8|4541.8|4536.8|4540|4535|0
1669612500000|2022-11-28 05:15:00|4541.9|4536.9|4540.5|4535.5|4542.1|4537.1|4539.6|4534.6|0
1669612800000|2022-11-28 05:20:00|4540.6|4535.6|4541.3|4536.3|4541.6|4536.6|4540.6|4535.6|0
1669613100000|2022-11-28 05:25:00|4541.4|4536.4|4538.8|4533.8|4541.9|4536.9|4538.6|4533.6|0
1669613400000|2022-11-28 05:30:00|4538.9|4533.9|4539.4|4534.4|4539.9|4534.9|4534.6|4529.6|0
1669613700000|2022-11-28 05:35:00|4539.3|4534.3|4539.5|4534.5|4541.1|4536.1|4539.3|4534.3|0
1669614000000|2022-11-28 05:40:00|4539.8|4534.8|4539.1|4534.1|4540.4|4535.4|4539|4534|0
1669614300000|2022-11-28 05:45:00|4539|4534|4538.5|4533.5|4540.1|4535.1|4538.1|4533.1|0
1669614600000|2022-11-28 05:50:00|4538.4|4533.4|4536.7|4531.7|4539|4534|4536.6|4531.6|0
1669614900000|2022-11-28 05:55:00|4536.8|4531.8|4538.9|4533.9|4539.1|4534.1|4535.4|4530.4|0
1669615200000|2022-11-28 06:00:00|4539.1|4534.1|4543.1|4538.1|4543.6|4538.6|4538.2|4533.2|0
1669615500000|2022-11-28 06:05:00|4542.9|4537.9|4543.2|4538.2|4543.3|4538.3|4541.7|4536.7|0
1669615800000|2022-11-28 06:10:00|4543.3|4538.3|4543.2|4538.2|4543.8|4538.8|4542.7|4537.7|0
1669616100000|2022-11-28 06:15:00|4543.1|4538.1|4544.3|4539.3|4544.8|4539.8|4543.1|4538.1|0
1669616400000|2022-11-28 06:20:00|4544.4|4539.4|4544.6|4539.6|4545.2|4540.2|4543.9|4538.9|0
1669616700000|2022-11-28 06:25:00|4544.7|4539.7|4546.3|4541.3|4547.5|4542.5|4544.5|4539.5|0
1669617000000|2022-11-28 06:30:00|4546.4|4541.4|4548.6|4543.6|4548.8|4543.8|4546.3|4541.3|0
1669617300000|2022-11-28 06:35:00|4548.7|4543.7|4550.1|4545.1|4550.2|4545.2|4548.2|4543.2|0
1669617600000|2022-11-28 06:40:00|4550.2|4545.2|4549.4|4544.4|4550.3|4545.3|4548.7|4543.7|0
1669617900000|2022-11-28 06:45:00|4549.5|4544.5|4550.8|4545.8|4550.9|4545.9|4549.5|4544.5|0
1669618200000|2022-11-28 06:50:00|4550.9|4545.9|4550.9|4545.9|4551.2|4546.2|4549.9|4544.9|0
1669618500000|2022-11-28 06:55:00|4551|4546|4551.7|4546.7|4551.8|4546.8|4551|4546|0
1669618800000|2022-11-28 07:00:00|4551.9|4546.9|4551.8|4546.8|4554.1|4549.1|4551.1|4546.1|0
1669619100000|2022-11-28 07:05:00|4551.7|4546.7|4549.7|4544.7|4553|4548|4549.6|4544.6|0
1669619400000|2022-11-28 07:10:00|4549.8|4544.8|4552.3|4547.3|4553.7|4548.7|4549.1|4544.1|0
1669619700000|2022-11-28 07:15:00|4552.4|4547.4|4556.3|4551.3|4557.2|4552.2|4552.3|4547.3|0
1669620000000|2022-11-28 07:20:00|4556.2|4551.2|4554.5|4549.5|4558.5|4553.5|4553.2|4548.2|0
1669620300000|2022-11-28 07:25:00|4554.6|4549.6|4554.4|4549.4|4555.9|4550.9|4552.3|4547.3|0
1669620600000|2022-11-28 07:30:00|4554.2|4549.2|4553.4|4548.4|4555.1|4550.1|4553.4|4548.4|0
1669620900000|2022-11-28 07:35:00|4553.5|4548.5|4552.8|4547.8|4553.8|4548.8|4551.7|4546.7|0
1669621200000|2022-11-28 07:40:00|4552.7|4547.7|4554.7|4549.7|4555.3|4550.3|4552.6|4547.6|0
1669621500000|2022-11-28 07:45:00|4554.8|4549.8|4552.5|4547.5|4555.3|4550.3|4552.1|4547.1|0
1669621800000|2022-11-28 07:50:00|4552.4|4547.4|4550.9|4545.9|4553.4|4548.4|4550.9|4545.9|0
1669622100000|2022-11-28 07:55:00|4551.1|4546.1|4550.7|4545.7|4552.6|4547.6|4550.3|4545.3|0
1669622400000|2022-11-28 08:00:00|4551.1|4546.1|4552.5|4547.5|4555|4550|4549.9|4544.9|0
1669622700000|2022-11-28 08:05:00|4552.6|4547.6|4560.2|4555.2|4561.2|4556.2|4551.9|4546.9|0
1669623000000|2022-11-28 08:10:00|4560|4555|4561.9|4556.9|4562.5|4557.5|4558.7|4553.7|0
1669623300000|2022-11-28 08:15:00|4562|4557|4562.1|4557.1|4563.9|4558.9|4560.8|4555.8|0
1669623600000|2022-11-28 08:20:00|4562|4557|4563.3|4558.3|4563.7|4558.7|4560.6|4555.6|0
1669623900000|2022-11-28 08:25:00|4563.2|4558.2|4566.2|4561.2|4567.2|4562.2|4563.1|4558.1|0
1669624200000|2022-11-28 08:30:00|4566.3|4561.3|4564.2|4559.2|4567.2|4562.2|4563|4558|0
1669624500000|2022-11-28 08:35:00|4564.1|4559.1|4561.7|4556.7|4565.2|4560.2|4561|4556|0
1669624800000|2022-11-28 08:40:00|4561.9|4556.9|4563.4|4558.4|4566|4561|4561.7|4556.7|0
1669625100000|2022-11-28 08:45:00|4563.5|4558.5|4555.5|4550.5|4563.6|4558.6|4555.1|4550.1|0
1669625400000|2022-11-28 08:50:00|4555.7|4550.7|4559.2|4554.2|4559.7|4554.7|4555.3|4550.3|0
1669625700000|2022-11-28 08:55:00|4559.3|4554.3|4557.2|4552.2|4560.5|4555.5|4556.8|4551.8|0
1669626000000|2022-11-28 09:00:00|4557.1|4552.1|4553.5|4550.5|4562.8|4559.8|4553.5|4550.1|0
1669626300000|2022-11-28 09:05:00|4553.6|4550.6|4546.8|4543.8|4554|4551|4545.6|4542.6|0
1669626600000|2022-11-28 09:10:00|4546.6|4543.6|4549.2|4546.2|4550.5|4547.5|4545.4|4542.4|0
1669626900000|2022-11-28 09:15:00|4549.4|4546.4|4553|4550|4554.2|4551.2|4549.3|4546.3|0
1669627200000|2022-11-28 09:20:00|4553.2|4550.2|4554.4|4551.4|4555.3|4552.3|4553.2|4550.2|0
1669627500000|2022-11-28 09:25:00|4554.3|4551.3|4548.5|4545.5|4554.3|4551.3|4548|4545|0
1669627800000|2022-11-28 09:30:00|4548.7|4545.7|4547.2|4544.2|4548.7|4545.7|4547.1|4544.1|0
1669628100000|2022-11-28 09:35:00|4547.3|4544.3|4550.4|4547.4|4551|4548|4546.7|4543.7|0
1669628400000|2022-11-28 09:40:00|4550.5|4547.5|4550.4|4547.4|4552.8|4549.8|4549.1|4546.1|0
1669628700000|2022-11-28 09:45:00|4550.3|4547.3|4543|4540|4551.4|4548.4|4542.1|4539.1|0
1669629000000|2022-11-28 09:50:00|4543.1|4540.1|4538.1|4535.1|4544.2|4541.2|4538.1|4535.1|0
1669629300000|2022-11-28 09:55:00|4534.9|4531.9|4536.7|4533.7|4540.1|4537.1|4534.7|4531.7|0
1669629600000|2022-11-28 10:00:00|4536.6|4533.6|4535.2|4532.2|4536.8|4533.8|4533.9|4530.9|0
1669629900000|2022-11-28 10:05:00|4535.3|4532.3|4537.6|4534.6|4538.6|4535.6|4535.3|4532.3|0
1669630200000|2022-11-28 10:10:00|4537.8|4534.8|4537.8|4534.8|4538.8|4535.8|4537.4|4534.4|0
1669630500000|2022-11-28 10:15:00|4537.9|4534.9|4538.7|4535.7|4538.7|4535.7|4536.2|4533.2|0
1669630800000|2022-11-28 10:20:00|4538.8|4535.8|4542.5|4539.5|4543|4540|4537.8|4534.8|0
1669631100000|2022-11-28 10:25:00|4542.6|4539.6|4544.3|4541.3|4545.3|4542.3|4541.5|4538.5|0
1669631400000|2022-11-28 10:30:00|4544.1|4541.1|4545|4542|4545.9|4542.9|4544|4541|0
1669631700000|2022-11-28 10:35:00|4545.1|4542.1|4543.6|4540.6|4545.6|4542.6|4542.3|4539.3|0
1669632000000|2022-11-28 10:40:00|4543.7|4540.7|4546|4543|4546|4543|4543.6|4540.6|0
1669632300000|2022-11-28 10:45:00|4545.9|4542.9|4543|4540|4546.1|4543.1|4542.9|4539.9|0
1669632600000|2022-11-28 10:50:00|4542.9|4539.9|4542.4|4539.4|4544.2|4541.2|4542.1|4539.1|0
1669632900000|2022-11-28 10:55:00|4542.5|4539.5|4545.5|4542.5|4545.5|4542.5|4541.8|4538.8|0
1669633200000|2022-11-28 11:00:00|4545.8|4542.8|4546.1|4543.1|4546.1|4543.1|4543.4|4540.4|0
1669633500000|2022-11-28 11:05:00|4545.7|4542.7|4546.8|4543.8|4547.7|4544.7|4544.4|4541.4|0
1669633800000|2022-11-28 11:10:00|4546.7|4543.7|4549.3|4546.3|4550.4|4547.4|4546.7|4543.7|0
1669634100000|2022-11-28 11:15:00|4549.2|4546.2|4547.1|4544.1|4549.3|4546.3|4546.9|4543.9|0
1669634400000|2022-11-28 11:20:00|4547.2|4544.2|4547.5|4544.5|4548.1|4545.1|4547|4544|0
1669634700000|2022-11-28 11:25:00|4547.8|4544.8|4549.2|4546.2|4549.6|4546.6|4547.8|4544.8|0
1669635000000|2022-11-28 11:30:00|4549.3|4546.3|4556.2|4553.2|4556.5|4553.5|4548.3|4545.3|0
1669635300000|2022-11-28 11:35:00|4556.1|4553.1|4553.1|4550.1|4556.2|4553.2|4552.8|4549.8|0
1669635600000|2022-11-28 11:40:00|4553|4550|4550.9|4547.9|4558.6|4555.6|4550.6|4547.6|0
1669635900000|2022-11-28 11:45:00|4550.8|4547.8|4551.6|4548.6|4551.8|4548.8|4550.2|4547.2|0
1669636200000|2022-11-28 11:50:00|4551.8|4548.8|4558.1|4555.1|4558.8|4555.8|4551.7|4548.7|0
1669636500000|2022-11-28 11:55:00|4558.3|4555.3|4561.7|4558.7|4562|4559|4555.5|4552.5|0
1669636800000|2022-11-28 12:00:00|4561.3|4558.3|4556.5|4553.5|4562.5|4559.5|4556.4|4553.4|0
1669637100000|2022-11-28 12:05:00|4556.3|4553.3|4558.6|4555.6|4558.6|4555.6|4556|4553|0
1669637400000|2022-11-28 12:10:00|4558.9|4555.9|4564.2|4561.2|4564.7|4561.7|4558.9|4555.9|0
1669637700000|2022-11-28 12:15:00|4564|4561|4564.5|4561.5|4566.4|4563.4|4563.8|4560.8|0
1669638000000|2022-11-28 12:20:00|4564.3|4561.3|4562.9|4559.9|4564.4|4561.4|4561.4|4558.4|0
1669638300000|2022-11-28 12:25:00|4563|4560|4561.3|4558.3|4564.1|4561.1|4560.8|4557.8|0
1669638600000|2022-11-28 12:30:00|4561.2|4558.2|4560.6|4557.6|4561.3|4558.3|4559.7|4556.7|0
1669638900000|2022-11-28 12:35:00|4560.5|4557.5|4561.7|4558.7|4561.9|4558.9|4559.7|4556.7|0
1669639200000|2022-11-28 12:40:00|4561.6|4558.6|4562.6|4559.6|4564.8|4561.8|4561.2|4558.2|0
1669639500000|2022-11-28 12:45:00|4562.8|4559.8|4562.3|4559.3|4563.5|4560.5|4561.2|4558.2|0
1669639800000|2022-11-28 12:50:00|4562.4|4559.4|4560.7|4557.7|4562.5|4559.5|4560.1|4557.1|0
1669640100000|2022-11-28 12:55:00|4560.8|4557.8|4560.9|4557.9|4562|4559|4560.4|4557.4|0
1669640400000|2022-11-28 13:00:00|4560.8|4557.8|4554.9|4551.9|4562|4559|4554.6|4551.6|0
1669640700000|2022-11-28 13:05:00|4555|4552|4559.4|4556.4|4559.9|4556.9|4554.5|4551.5|0
1669641000000|2022-11-28 13:10:00|4559|4556|4559|4556|4560.9|4557.9|4559|4556|0
1669641300000|2022-11-28 13:15:00|4559.1|4556.1|4555|4552|4559.2|4556.2|4554.3|4551.3|0
1669641600000|2022-11-28 13:20:00|4554.9|4551.9|4553.8|4550.8|4554.9|4551.9|4552|4549|0
1669641900000|2022-11-28 13:25:00|4553.6|4550.6|4555.8|4552.8|4556.2|4553.2|4553.5|4550.5|0
1669642200000|2022-11-28 13:30:00|4555.2|4552.2|4560.4|4557.4|4560.4|4557.4|4555.2|4552.2|0
1669642500000|2022-11-28 13:35:00|4560.2|4557.2|4561|4558|4561.3|4558.3|4559.1|4556.1|0
1669642800000|2022-11-28 13:40:00|4561.1|4558.1|4560.1|4557.1|4561.2|4558.2|4558.8|4555.8|0
1669643100000|2022-11-28 13:45:00|4559.8|4556.8|4559.1|4556.1|4560.2|4557.2|4556.5|4553.5|0
1669643400000|2022-11-28 13:50:00|4559|4556|4561|4558|4562.7|4559.7|4559|4556|0
1669643700000|2022-11-28 13:55:00|4561.1|4558.1|4561.4|4558.4|4562.6|4559.6|4560.4|4557.4|0
1669644000000|2022-11-28 14:00:00|4561.5|4558.5|4555.6|4552.6|4561.6|4558.6|4555.6|4552.6|0
1669644300000|2022-11-28 14:05:00|4555.7|4552.7|4556.5|4553.5|4556.7|4553.7|4553.6|4550.6|0
1669644600000|2022-11-28 14:10:00|4556.6|4553.6|4558.3|4555.3|4559.4|4556.4|4556.6|4553.6|0
1669644900000|2022-11-28 14:15:00|4558.4|4555.4|4554.1|4551.1|4558.4|4555.4|4553.6|4550.6|0
1669645200000|2022-11-28 14:20:00|4554.2|4551.2|4553.6|4550.6|4554.5|4551.5|4551.9|4548.9|0
1669645500000|2022-11-28 14:25:00|4553|4550|4563.7|4560.7|4563.7|4560.7|4550.2|4547.2|0
1669645800000|2022-11-28 14:30:00|4562.4|4559.4|4606.8|4605|4607.8|4606|4559.1|4556.1|0
1669646100000|2022-11-28 14:35:00|4609.1|4607.3|4616.3|4614.5|4617.3|4615.5|4605.2|4603.4|0
1669646400000|2022-11-28 14:40:00|4616.1|4614.3|4628.2|4626.4|4629.7|4627.9|4612.2|4610.4|0
1669646700000|2022-11-28 14:45:00|4627.7|4625.9|4615.3|4613.5|4632.1|4630.3|4612|4610.2|0
1669647000000|2022-11-28 14:50:00|4615.6|4613.8|4614.8|4613|4623.8|4622|4612.7|4610.9|0
1669647300000|2022-11-28 14:55:00|4613.6|4611.8|4615|4613.2|4619|4617.2|4606.1|4604.3|0
1669647600000|2022-11-28 15:00:00|4614.5|4612.7|4626.3|4624.5|4627.7|4625.9|4609.5|4607.7|0
1669647900000|2022-11-28 15:05:00|4626.6|4624.8|4616.2|4614.4|4627.9|4626.1|4612.2|4610.4|0
1669648200000|2022-11-28 15:10:00|4616.5|4614.7|4618.5|4616.7|4619.7|4617.9|4609.6|4607.8|0
1669648500000|2022-11-28 15:15:00|4618.6|4616.8|4606.9|4605.1|4618.9|4617.1|4606.9|4605.1|0
1669648800000|2022-11-28 15:20:00|4606.5|4604.7|4585.9|4584.1|4608.4|4606.6|4585.9|4584.1|0
1669649100000|2022-11-28 15:25:00|4586.2|4584.4|4582.8|4581|4587.1|4585.3|4576.3|4574.5|0
1669649400000|2022-11-28 15:30:00|4582.9|4581.1|4582.2|4580.4|4586.5|4584.7|4579.2|4577.4|0
1669649700000|2022-11-28 15:35:00|4581.3|4579.5|4587.9|4586.1|4590.7|4588.9|4580.6|4578.8|0
1669650000000|2022-11-28 15:40:00|4588|4586.2|4583.9|4582.1|4590.7|4588.9|4583.4|4581.6|0
1669650300000|2022-11-28 15:45:00|4583.5|4581.7|4585.5|4583.7|4589.9|4588.1|4581|4579.2|0
1669650600000|2022-11-28 15:50:00|4585.3|4583.5|4579.1|4577.3|4585.6|4583.8|4574.4|4572.6|0
1669650900000|2022-11-28 15:55:00|4579.9|4578.1|4578.2|4576.4|4586.6|4584.8|4577.9|4576.1|0
1669651200000|2022-11-28 16:00:00|4577.3|4575.5|4583.8|4582|4587.9|4586.1|4577.3|4575.5|0
1669651500000|2022-11-28 16:05:00|4583.5|4581.7|4581.3|4579.5|4584.9|4583.1|4572.9|4571.1|0
1669651800000|2022-11-28 16:10:00|4581|4579.2|4588|4586.2|4589|4587.2|4577.9|4576.1|0
1669652100000|2022-11-28 16:15:00|4588.2|4586.4|4585.8|4584|4590.6|4588.8|4585.8|4584|0
1669652400000|2022-11-28 16:20:00|4585.6|4583.8|4591.5|4589.7|4593.3|4591.5|4584|4582.2|0
1669652700000|2022-11-28 16:25:00|4591.1|4589.3|4583.2|4581.4|4592.1|4590.3|4581.5|4579.7|0
1669653000000|2022-11-28 16:30:00|4583.4|4581.6|4579.1|4577.3|4585.5|4583.7|4578.3|4576.5|0
1669653300000|2022-11-28 16:35:00|4579.3|4577.5|4584|4582.2|4585.1|4583.3|4576.4|4574.6|0
1669653600000|2022-11-28 16:40:00|4583.9|4582.1|4583.3|4581.5|4588.1|4586.3|4581.1|4579.3|0
1669653900000|2022-11-28 16:45:00|4583.1|4581.3|4586.5|4584.7|4587.7|4585.9|4580.1|4578.3|0
1669654200000|2022-11-28 16:50:00|4586.3|4584.5|4589.1|4587.3|4589.1|4587.3|4584.7|4582.9|0
1669654500000|2022-11-28 16:55:00|4589|4587.2|4589.2|4587.4|4590.8|4589|4586.1|4584.3|0
1669654800000|2022-11-28 17:00:00|4589.6|4587.8|4577.7|4575.9|4593.3|4591.5|4565.2|4563.4|0
1669655100000|2022-11-28 17:05:00|4577.5|4575.7|4572.8|4571|4596.2|4594.4|4572.5|4570.7|0
1669655400000|2022-11-28 17:10:00|4572.4|4570.6|4575.5|4573.7|4575.6|4573.8|4569.9|4568.1|0
1669655700000|2022-11-28 17:15:00|4575.4|4573.6|4584.3|4582.5|4587.1|4585.3|4574.5|4572.7|0
1669656000000|2022-11-28 17:20:00|4583.9|4582.1|4581.4|4579.6|4587.2|4585.4|4581.3|4579.5|0
1669656300000|2022-11-28 17:25:00|4581.3|4579.5|4581.7|4579.9|4586|4584.2|4581.3|4579.5|0
1669656600000|2022-11-28 17:30:00|4581.4|4579.6|4587.5|4585.7|4589.7|4587.9|4581.2|4579.4|0
1669656900000|2022-11-28 17:35:00|4587.4|4585.6|4590|4588.2|4592.9|4591.1|4586.9|4585.1|0
1669657200000|2022-11-28 17:40:00|4590.2|4588.4|4587.3|4585.5|4591.7|4589.9|4586.8|4585|0
1669657500000|2022-11-28 17:45:00|4587.2|4585.4|4582.1|4580.3|4587.9|4586.1|4581.2|4579.4|0
1669657800000|2022-11-28 17:50:00|4582|4580.2|4572.8|4571|4582.7|4580.9|4571.9|4570.1|0
1669658100000|2022-11-28 17:55:00|4572.7|4570.9|4570.5|4568.7|4575.2|4573.4|4570.4|4568.6|0
1669658400000|2022-11-28 18:00:00|4570.6|4568.8|4577.1|4575.3|4577.1|4575.3|4570.1|4568.3|0
1669658700000|2022-11-28 18:05:00|4577|4575.2|4574.3|4572.5|4578.7|4576.9|4573.2|4571.4|0
1669659000000|2022-11-28 18:10:00|4574.2|4572.4|4574.6|4572.8|4576.1|4574.3|4569.3|4567.5|0
1669659300000|2022-11-28 18:15:00|4573.9|4572.1|4574|4572.2|4574.6|4572.8|4571.8|4570|0
1669659600000|2022-11-28 18:20:00|4573.9|4572.1|4576.9|4575.1|4577.8|4576|4573.3|4571.5|0
1669659900000|2022-11-28 18:25:00|4577|4575.2|4575.9|4574.1|4577.7|4575.9|4573.9|4572.1|0
1669660200000|2022-11-28 18:30:00|4575.8|4574|4571.4|4569.6|4576.8|4575|4571.2|4569.4|0
1669660500000|2022-11-28 18:35:00|4571|4569.2|4573.9|4572.1|4575|4573.2|4569.9|4568.1|0
1669660800000|2022-11-28 18:40:00|4573.5|4571.7|4567|4565.2|4574|4572.2|4567|4565.2|0
1669661100000|2022-11-28 18:45:00|4566.5|4564.7|4566.8|4565|4568.4|4566.6|4565.8|4564|0
1669661400000|2022-11-28 18:50:00|4566.7|4564.9|4563.7|4561.9|4568.6|4566.8|4562.3|4560.5|0
1669661700000|2022-11-28 18:55:00|4563.5|4561.7|4555.3|4553.5|4564.4|4562.6|4553.7|4551.9|0
1669662000000|2022-11-28 19:00:00|4555.1|4553.3|4552.9|4551.1|4557.7|4555.9|4552.2|4550.4|0
1669662300000|2022-11-28 19:05:00|4553.3|4551.5|4546.1|4544.3|4554.8|4553|4545.9|4544.1|0
1669662600000|2022-11-28 19:10:00|4546.2|4544.4|4544.4|4542.6|4547.7|4545.9|4543.7|4541.9|0
1669662900000|2022-11-28 19:15:00|4543.7|4541.9|4546.9|4545.1|4548.2|4546.4|4543.7|4541.9|0
1669663200000|2022-11-28 19:20:00|4546.8|4545|4544.8|4543|4547.2|4545.4|4541.2|4539.4|0
1669663500000|2022-11-28 19:25:00|4544.9|4543.1|4545.4|4543.6|4546.4|4544.6|4542.9|4541.1|0
1669663800000|2022-11-28 19:30:00|4545.2|4543.4|4550.7|4548.9|4550.8|4549|4542.5|4540.7|0
1669664100000|2022-11-28 19:35:00|4550.3|4548.5|4550.9|4549.1|4551.6|4549.8|4547.6|4545.8|0
1669664400000|2022-11-28 19:40:00|4551.2|4549.4|4554.6|4552.8|4554.6|4552.8|4549.8|4548|0
1669664700000|2022-11-28 19:45:00|4554.7|4552.9|4552.8|4551|4555.3|4553.5|4551.7|4549.9|0
1669665000000|2022-11-28 19:50:00|4552.7|4550.9|4555.3|4553.5|4556.1|4554.3|4552.2|4550.4|0
1669665300000|2022-11-28 19:55:00|4555.4|4553.6|4550.3|4548.5|4555.4|4553.6|4548.5|4546.7|0
1669665600000|2022-11-28 20:00:00|4550.1|4548.3|4550.8|4549|4552.8|4551|4548.1|4546.3|0
1669665900000|2022-11-28 20:05:00|4550.7|4548.9|4545.4|4543.6|4550.7|4548.9|4545.3|4543.5|0
1669666200000|2022-11-28 20:10:00|4545.3|4543.5|4538.6|4536.8|4545.3|4543.5|4537.4|4535.6|0
1669666500000|2022-11-28 20:15:00|4538.5|4536.7|4539.9|4538.1|4540.7|4538.9|4536.6|4534.8|0
1669666800000|2022-11-28 20:20:00|4540|4538.2|4534|4532.2|4541.6|4539.8|4533.9|4532.1|0
1669667100000|2022-11-28 20:25:00|4533.9|4532.1|4532.4|4530.6|4534.7|4532.9|4530.9|4529.1|0
1669667400000|2022-11-28 20:30:00|4532.3|4530.5|4532|4530.2|4533.5|4531.7|4530.3|4528.5|0
1669667700000|2022-11-28 20:35:00|4531.9|4530.1|4533.6|4531.8|4537.2|4535.4|4531.9|4530.1|0
1669668000000|2022-11-28 20:40:00|4533.7|4531.9|4540.7|4538.9|4541.9|4540.1|4532.7|4530.9|0
1669668300000|2022-11-28 20:45:00|4541|4539.2|4535.1|4533.3|4541.1|4539.3|4534.8|4533|0
1669668600000|2022-11-28 20:50:00|4537.3|4535.5|4546.9|4545.1|4546.9|4545.1|4537.3|4535.5|0
1669668900000|2022-11-28 20:55:00|4545.1|4543.3|4544.2|4542.4|4547.7|4545.9|4542.9|4541.1|0
1669669200000|2022-11-28 21:00:00|4544.8|4541.8|4542.9|4539.9|4547.6|4544.6|4542.4|4539.4|0
1669669500000|2022-11-28 21:05:00|4543|4540|4543.4|4540.4|4543.5|4540.5|4542.3|4539.3|0
1669669800000|2022-11-28 21:10:00|4543.5|4540.5|4544.8|4541.8|4544.8|4541.8|4543.2|4540.2|0
1669670100000|2022-11-28 21:15:00|4544.9|4541.9|4544.2|4541.2|4545.4|4542.4|4543.8|4540.8|0
1669670400000|2022-11-28 21:20:00|4544.1|4541.1|4544.4|4541.4|4545|4542|4543.8|4540.8|0
1669670700000|2022-11-28 21:25:00|4544.3|4541.3|4544.1|4541.1|4544.4|4541.4|4543.9|4540.9|0
1669671000000|2022-11-28 21:30:00|4544.2|4541.2|4544.4|4541.4|4544.6|4541.6|4544|4541|0
1669671300000|2022-11-28 21:35:00|4544.5|4541.5|4544.5|4541.5|4545|4542|4544.3|4541.3|0
1669671600000|2022-11-28 21:40:00|4544.4|4541.4|4544.5|4541.5|4544.5|4541.5|4543.8|4540.8|0
1669671900000|2022-11-28 21:45:00|4544.6|4541.6|4547.3|4544.3|4547.4|4544.4|4544.5|4541.5|0
1669672200000|2022-11-28 21:50:00|4547.4|4544.4|4545.8|4542.8|4547.4|4544.4|4545.7|4542.7|0
1669672500000|2022-11-28 21:55:00|4545.9|4542.9|4546.2|4543.2|4546.2|4543.2|4545.6|4542.6|0
1669672800000|2022-11-28 22:00:00|4546.1|4543.1|4545.9|4542.9|4546.7|4543.7|4545.7|4542.7|0
1669673100000|2022-11-28 22:05:00|4546|4543|4545.5|4542.5|4546.3|4543.3|4544.8|4541.8|0
1669673400000|2022-11-28 22:10:00|4545.4|4542.4|4545.3|4542.3|4545.6|4542.6|4545|4542|0
1669673700000|2022-11-28 22:15:00|4545.2|4542.2|4544.9|4541.9|4545.3|4542.3|4544.8|4541.8|0
1669674000000|2022-11-28 22:20:00|4545|4542|4544.6|4541.6|4545|4542|4544.5|4541.5|0
1669674300000|2022-11-28 22:25:00|4544.5|4541.5|4545.2|4542.2|4545.2|4542.2|4544.2|4541.2|0
1669674600000|2022-11-28 22:30:00|4544.9|4541.9|4545.2|4542.2|4545.3|4542.3|4544.7|4541.7|0
1669674900000|2022-11-28 22:35:00|4545.3|4542.3|4545.6|4542.6|4545.7|4542.7|4544.9|4541.9|0
1669675200000|2022-11-28 22:40:00|4545.5|4542.5|4546.1|4543.1|4546.1|4543.1|4545.4|4542.4|0
1669675500000|2022-11-28 22:45:00|4545.9|4542.9|4545.3|4542.3|4546.2|4543.2|4545.1|4542.1|0
1669675800000|2022-11-28 22:50:00|4545.2|4542.2|4544.5|4541.5|4545.4|4542.4|4544|4541|0
1669676100000|2022-11-28 22:55:00|4544.4|4541.4|4544.3|4541.3|4544.6|4541.6|4544.2|4541.2|0
1669676400000|2022-11-28 23:00:00|4544.4|4541.4|4544.6|4541.6|4544.9|4541.9|4544.3|4541.3|0
1669676700000|2022-11-28 23:05:00|4544.7|4541.7|4544.9|4541.9|4545|4542|4544.7|4541.7|0
1669677000000|2022-11-28 23:10:00|4544.8|4541.8|4544.7|4541.7|4545.1|4542.1|4544.5|4541.5|0
1669677300000|2022-11-28 23:15:00|4544.8|4541.8|4544.9|4541.9|4545.1|4542.1|4544.4|4541.4|0
1669677600000|2022-11-28 23:20:00|4545|4542|4545|4542|4545.5|4542.5|4544.9|4541.9|0
1669677900000|2022-11-28 23:25:00|4544.9|4541.9|4545|4542|4545.1|4542.1|4544.8|4541.8|0
1669678200000|2022-11-28 23:30:00|4545.1|4542.1|4545.2|4542.2|4545.3|4542.3|4544.8|4541.8|0
1669678500000|2022-11-28 23:35:00|4545|4542|4544.5|4541.5|4545.4|4542.4|4544.2|4541.2|0
1669678800000|2022-11-28 23:40:00|4544.4|4541.4|4544|4541|4544.5|4541.5|4544|4541|0
1669679100000|2022-11-28 23:45:00|4543.9|4540.9|4543.7|4540.7|4544.2|4541.2|4543.4|4540.4|0
1669679400000|2022-11-28 23:50:00|4543.6|4540.6|4543.5|4540.5|4544.1|4541.1|4543.4|4540.4|0
1669679700000|2022-11-28 23:55:00|4543.4|4540.4|4543.2|4540.2|4543.8|4540.8|4543.2|4540.2|0
1669680000000|2022-11-29 00:00:00|4543.1|4540.1|4541.6|4538.6|4543.3|4540.3|4541|4538|0
1669680300000|2022-11-29 00:05:00|4541.5|4538.5|4542.1|4539.1|4542.2|4539.2|4541.5|4538.5|0
1669680600000|2022-11-29 00:10:00|4542|4539|4541.8|4538.8|4542.1|4539.1|4541.8|4538.8|0
1669680900000|2022-11-29 00:15:00|4541.9|4538.9|4543|4540|4543.2|4540.2|4541.6|4538.6|0
1669681200000|2022-11-29 00:20:00|4542.9|4539.9|4543.6|4540.6|4543.8|4540.8|4542.7|4539.7|0
1669681500000|2022-11-29 00:25:00|4543.7|4540.7|4544.8|4541.8|4544.9|4541.9|4543.7|4540.7|0
1669681800000|2022-11-29 00:30:00|4544.9|4541.9|4545.7|4542.7|4545.7|4542.7|4544.7|4541.7|0
1669682100000|2022-11-29 00:35:00|4545.6|4542.6|4546.3|4543.3|4546.8|4543.8|4545.3|4542.3|0
1669682400000|2022-11-29 00:40:00|4546.2|4543.2|4545.3|4542.3|4546.5|4543.5|4545.3|4542.3|0
1669682700000|2022-11-29 00:45:00|4545.2|4542.2|4545.6|4542.6|4545.7|4542.7|4544.8|4541.8|0
1669683000000|2022-11-29 00:50:00|4545.5|4542.5|4546.5|4543.5|4546.6|4543.6|4545.5|4542.5|0
1669683300000|2022-11-29 00:55:00|4546.4|4543.4|4546.7|4541.7|4546.8|4543.8|4545.6|4541.7|0
1669683600000|2022-11-29 01:00:00|4546.8|4541.8|4546.6|4541.6|4547.3|4542.3|4546|4541|0
1669683900000|2022-11-29 01:05:00|4546.5|4541.5|4547.7|4542.7|4547.8|4542.8|4546.1|4541.1|0
1669684200000|2022-11-29 01:10:00|4547.6|4542.6|4547.6|4542.6|4548.1|4543.1|4547|4542|0
1669684500000|2022-11-29 01:15:00|4547.7|4542.7|4546.1|4541.1|4548|4543|4545.8|4540.8|0
1669684800000|2022-11-29 01:20:00|4546|4541|4545.1|4540.1|4546.3|4541.3|4544.5|4539.5|0
1669685100000|2022-11-29 01:25:00|4545.3|4540.3|4549|4544|4549.7|4544.7|4545.2|4540.2|0
1669685400000|2022-11-29 01:30:00|4549.1|4544.1|4547.2|4542.2|4551|4546|4546.5|4541.5|0
1669685700000|2022-11-29 01:35:00|4547.1|4542.1|4546.8|4541.8|4549|4544|4546.4|4541.4|0
1669686000000|2022-11-29 01:40:00|4546.6|4541.6|4550.2|4545.2|4550.6|4545.6|4546.1|4541.1|0
1669686300000|2022-11-29 01:45:00|4550.1|4545.1|4550.6|4545.6|4552.1|4547.1|4550|4545|0
1669686600000|2022-11-29 01:50:00|4550.5|4545.5|4550.9|4545.9|4551.8|4546.8|4549.9|4544.9|0
1669686900000|2022-11-29 01:55:00|4551|4546|4552|4547|4552.6|4547.6|4550.7|4545.7|0
1669687200000|2022-11-29 02:00:00|4551.7|4546.7|4552.1|4547.1|4552.3|4547.3|4551.2|4546.2|0
1669687500000|2022-11-29 02:05:00|4552|4547|4552.8|4547.8|4553.1|4548.1|4551.7|4546.7|0
1669687800000|2022-11-29 02:10:00|4552.7|4547.7|4552.7|4547.7|4553.7|4548.7|4552.5|4547.5|0
1669688100000|2022-11-29 02:15:00|4552.8|4547.8|4559.1|4554.1|4559.2|4554.2|4551.6|4546.6|0
1669688400000|2022-11-29 02:20:00|4559|4554|4563.7|4558.7|4564.1|4559.1|4558.6|4553.6|0
1669688700000|2022-11-29 02:25:00|4563.9|4558.9|4569|4564|4569.5|4564.5|4563.4|4558.4|0
1669689000000|2022-11-29 02:30:00|4568.9|4563.9|4566.7|4561.7|4568.9|4563.9|4566.2|4561.2|0
1669689300000|2022-11-29 02:35:00|4566.9|4561.9|4566.9|4561.9|4567.2|4562.2|4566.3|4561.3|0
1669689600000|2022-11-29 02:40:00|4567|4562|4567.5|4562.5|4568.3|4563.3|4567|4562|0
1669689900000|2022-11-29 02:45:00|4567.6|4562.6|4566.2|4561.2|4568|4563|4565.6|4560.6|0
1669690200000|2022-11-29 02:50:00|4566.3|4561.3|4564.9|4559.9|4566.6|4561.6|4564.6|4559.6|0
1669690500000|2022-11-29 02:55:00|4565|4560|4565.1|4560.1|4565.7|4560.7|4564.8|4559.8|0
1669690800000|2022-11-29 03:00:00|4565.2|4560.2|4566.2|4561.2|4566.7|4561.7|4563.9|4558.9|0
1669691100000|2022-11-29 03:05:00|4566.1|4561.1|4567.2|4562.2|4567.4|4562.4|4566.1|4561.1|0
1669691400000|2022-11-29 03:10:00|4567.3|4562.3|4568.3|4563.3|4568.4|4563.4|4567|4562|0
1669691700000|2022-11-29 03:15:00|4568.4|4563.4|4570.7|4565.7|4570.7|4565.7|4568.2|4563.2|0
1669692000000|2022-11-29 03:20:00|4570.8|4565.8|4572.5|4567.5|4572.8|4567.8|4570.5|4565.5|0
1669692300000|2022-11-29 03:25:00|4572.6|4567.6|4576.1|4571.1|4576.3|4571.3|4572.4|4567.4|0
1669692600000|2022-11-29 03:30:00|4575.9|4570.9|4577.7|4572.7|4577.9|4572.9|4575.7|4570.7|0
1669692900000|2022-11-29 03:35:00|4577.5|4572.5|4577.2|4572.2|4579.6|4574.6|4576.5|4571.5|0
1669693200000|2022-11-29 03:40:00|4577.1|4572.1|4578|4573|4578.5|4573.5|4576.9|4571.9|0
1669693500000|2022-11-29 03:45:00|4578.1|4573.1|4579.6|4574.6|4579.8|4574.8|4578.1|4573.1|0
1669693800000|2022-11-29 03:50:00|4579.7|4574.7|4580.4|4575.4|4580.9|4575.9|4579.3|4574.3|0
1669694100000|2022-11-29 03:55:00|4580.3|4575.3|4580.2|4575.2|4580.8|4575.8|4579.6|4574.6|0
1669694400000|2022-11-29 04:00:00|4580.3|4575.3|4579.8|4574.8|4580.7|4575.7|4579.1|4574.1|0
1669694700000|2022-11-29 04:05:00|4579.7|4574.7|4579.5|4574.5|4580.4|4575.4|4578.5|4573.5|0
1669695000000|2022-11-29 04:10:00|4579.4|4574.4|4578.9|4573.9|4580.1|4575.1|4578.9|4573.9|0
1669695300000|2022-11-29 04:15:00|4579|4574|4579|4574|4579.3|4574.3|4578.3|4573.3|0
1669695600000|2022-11-29 04:20:00|4578.9|4573.9|4580.1|4575.1|4580.5|4575.5|4578.4|4573.4|0
1669695900000|2022-11-29 04:25:00|4580|4575|4580.8|4575.8|4582.1|4577.1|4579.7|4574.7|0
1669696200000|2022-11-29 04:30:00|4580.9|4575.9|4581.2|4576.2|4582|4577|4580.9|4575.9|0
1669696500000|2022-11-29 04:35:00|4581.1|4576.1|4581.6|4576.6|4582.3|4577.3|4581.1|4576.1|0
1669696800000|2022-11-29 04:40:00|4581.5|4576.5|4581.7|4576.7|4582.4|4577.4|4581.5|4576.5|0
1669697100000|2022-11-29 04:45:00|4581.8|4576.8|4581.4|4576.4|4582.3|4577.3|4581.3|4576.3|0
1669697400000|2022-11-29 04:50:00|4581.5|4576.5|4581.2|4576.2|4581.6|4576.6|4581|4576|0
1669697700000|2022-11-29 04:55:00|4581.1|4576.1|4581.4|4576.4|4582.6|4577.6|4581.1|4576.1|0
1669698000000|2022-11-29 05:00:00|4581.5|4576.5|4588.5|4583.5|4589.1|4584.1|4581.4|4576.4|0
1669698300000|2022-11-29 05:05:00|4588.4|4583.4|4589.1|4584.1|4590.4|4585.4|4587.7|4582.7|0
1669698600000|2022-11-29 05:10:00|4588.9|4583.9|4589.7|4584.7|4590.6|4585.6|4588.9|4583.9|0
1669698900000|2022-11-29 05:15:00|4589.6|4584.6|4590|4585|4590.4|4585.4|4589|4584|0
1669699200000|2022-11-29 05:20:00|4590.1|4585.1|4591.6|4586.6|4591.6|4586.6|4589.4|4584.4|0
1669699500000|2022-11-29 05:25:00|4591.5|4586.5|4594|4589|4594.5|4589.5|4591|4586|0
1669699800000|2022-11-29 05:30:00|4594.1|4589.1|4592.2|4587.2|4595|4590|4591.8|4586.8|0
1669700100000|2022-11-29 05:35:00|4592.1|4587.1|4591.3|4586.3|4592.5|4587.5|4591.2|4586.2|0
1669700400000|2022-11-29 05:40:00|4591.4|4586.4|4591.9|4586.9|4592.2|4587.2|4590.5|4585.5|0
1669700700000|2022-11-29 05:45:00|4592|4587|4592.5|4587.5|4593.3|4588.3|4591.6|4586.6|0
1669701000000|2022-11-29 05:50:00|4592.6|4587.6|4593.4|4588.4|4594.4|4589.4|4592.4|4587.4|0
1669701300000|2022-11-29 05:55:00|4593.5|4588.5|4594.4|4589.4|4594.9|4589.9|4593.2|4588.2|0
1669701600000|2022-11-29 06:00:00|4594.3|4589.3|4593.3|4588.3|4594.5|4589.5|4593.2|4588.2|0
1669701900000|2022-11-29 06:05:00|4593.4|4588.4|4593.1|4588.1|4593.4|4588.4|4592.4|4587.4|0
1669702200000|2022-11-29 06:10:00|4593|4588|4591.9|4586.9|4593.4|4588.4|4591.5|4586.5|0
1669702500000|2022-11-29 06:15:00|4591.8|4586.8|4590.3|4585.3|4592.2|4587.2|4589.8|4584.8|0
1669702800000|2022-11-29 06:20:00|4590.4|4585.4|4589.9|4584.9|4590.5|4585.5|4589.2|4584.2|0
1669703100000|2022-11-29 06:25:00|4590|4585|4589|4584|4591|4586|4588.3|4583.3|0
1669703400000|2022-11-29 06:30:00|4588.5|4583.5|4592.6|4587.6|4594.5|4589.5|4588.5|4583.5|0
1669703700000|2022-11-29 06:35:00|4593|4588|4594.8|4589.8|4596|4591|4592|4587|0
1669704000000|2022-11-29 06:40:00|4594.9|4589.9|4594.7|4589.7|4596.5|4591.5|4594.6|4589.6|0
1669704300000|2022-11-29 06:45:00|4594.8|4589.8|4593.8|4588.8|4595.7|4590.7|4593.2|4588.2|0
1669704600000|2022-11-29 06:50:00|4593.7|4588.7|4589.5|4584.5|4594.1|4589.1|4588.3|4583.3|0
1669704900000|2022-11-29 06:55:00|4589.6|4584.6|4591|4586|4591.1|4586.1|4589.2|4584.2|0
1669705200000|2022-11-29 07:00:00|4590.8|4585.8|4595.3|4590.3|4597.2|4592.2|4590.8|4585.8|0
1669705500000|2022-11-29 07:05:00|4595.1|4590.1|4594|4589|4597|4592|4593.6|4588.6|0
1669705800000|2022-11-29 07:10:00|4594.1|4589.1|4596|4591|4596.6|4591.6|4593.7|4588.7|0
1669706100000|2022-11-29 07:15:00|4596.4|4591.4|4596.6|4591.6|4597.6|4592.6|4594.2|4589.2|0
1669706400000|2022-11-29 07:20:00|4596.5|4591.5|4592.9|4587.9|4596.7|4591.7|4592.6|4587.6|0
1669706700000|2022-11-29 07:25:00|4592.7|4587.7|4593.6|4588.6|4594.5|4589.5|4592.5|4587.5|0
1669707000000|2022-11-29 07:30:00|4593.7|4588.7|4591.2|4586.2|4593.9|4588.9|4590.6|4585.6|0
1669707300000|2022-11-29 07:35:00|4591.1|4586.1|4592.6|4587.6|4593|4588|4590.4|4585.4|0
1669707600000|2022-11-29 07:40:00|4592.5|4587.5|4593.8|4588.8|4594.9|4589.9|4591.1|4586.1|0
1669707900000|2022-11-29 07:45:00|4593.7|4588.7|4595.4|4590.4|4596.3|4591.3|4593.7|4588.7|0
1669708200000|2022-11-29 07:50:00|4595.6|4590.6|4596.7|4591.7|4596.8|4591.8|4594.1|4589.1|0
1669708500000|2022-11-29 07:55:00|4596.6|4591.6|4598.2|4593.2|4599|4594|4596|4591|0
1669708800000|2022-11-29 08:00:00|4598.8|4593.8|4598.2|4593.2|4602.2|4597.2|4596.6|4591.6|0
1669709100000|2022-11-29 08:05:00|4597.8|4592.8|4600|4595|4600.8|4595.8|4596.6|4591.6|0
1669709400000|2022-11-29 08:10:00|4600.2|4595.2|4596.4|4591.4|4601.3|4596.3|4595.8|4590.8|0
1669709700000|2022-11-29 08:15:00|4596.5|4591.5|4601.6|4596.6|4601.9|4596.9|4596.1|4591.1|0
1669710000000|2022-11-29 08:20:00|4601.5|4596.5|4602.4|4597.4|4604.8|4599.8|4601.1|4596.1|0
1669710300000|2022-11-29 08:25:00|4602.1|4597.1|4603.4|4598.4|4603.5|4598.5|4599.4|4594.4|0
1669710600000|2022-11-29 08:30:00|4603.2|4598.2|4607.3|4602.3|4607.6|4602.6|4601.6|4596.6|0
1669710900000|2022-11-29 08:35:00|4607.4|4602.4|4609.5|4604.5|4609.7|4604.7|4607.3|4602.3|0
1669711200000|2022-11-29 08:40:00|4609.6|4604.6|4607.9|4602.9|4609.8|4604.8|4607.3|4602.3|0
1669711500000|2022-11-29 08:45:00|4608.1|4603.1|4611.9|4606.9|4612.6|4607.6|4607.6|4602.6|0
1669711800000|2022-11-29 08:50:00|4612|4607|4607|4602|4612.8|4607.8|4606.6|4601.6|0
1669712100000|2022-11-29 08:55:00|4607.1|4602.1|4608.9|4603.9|4609.8|4604.8|4605|4600|0
1669712400000|2022-11-29 09:00:00|4608.7|4603.7|4619.5|4616.5|4623.5|4620.5|4607.4|4602.4|0
1669712700000|2022-11-29 09:05:00|4619|4616|4614.6|4611.6|4620.1|4617.1|4613.1|4610.1|0
1669713000000|2022-11-29 09:10:00|4614.4|4611.4|4616|4613|4617|4614|4613.3|4610.3|0
1669713300000|2022-11-29 09:15:00|4616.3|4613.3|4616|4613|4618.3|4615.3|4616|4613|0
1669713600000|2022-11-29 09:20:00|4616.1|4613.1|4616.2|4613.2|4618|4615|4615.8|4612.8|0
1669713900000|2022-11-29 09:25:00|4616|4613|4616.5|4613.5|4617.3|4614.3|4616|4613|0
1669714200000|2022-11-29 09:30:00|4616.6|4613.6|4613.9|4610.9|4617.6|4614.6|4613.7|4610.7|0
1669714500000|2022-11-29 09:35:00|4613.8|4610.8|4614.7|4611.7|4615.6|4612.6|4613.8|4610.8|0
1669714800000|2022-11-29 09:40:00|4614.8|4611.8|4612.2|4609.2|4614.8|4611.8|4611.6|4608.6|0
1669715100000|2022-11-29 09:45:00|4612.1|4609.1|4609.6|4606.6|4612.9|4609.9|4609.4|4606.4|0
1669715400000|2022-11-29 09:50:00|4609.7|4606.7|4609.5|4606.5|4609.8|4606.8|4607.7|4604.7|0
1669715700000|2022-11-29 09:55:00|4609.3|4606.3|4610.5|4607.5|4610.6|4607.6|4609|4606|0
1669716000000|2022-11-29 10:00:00|4610.8|4607.8|4610.5|4607.5|4611|4608|4609.5|4606.5|0
1669716300000|2022-11-29 10:05:00|4610.6|4607.6|4610.5|4607.5|4610.9|4607.9|4609.2|4606.2|0
1669716600000|2022-11-29 10:10:00|4610.7|4607.7|4613.1|4610.1|4613.1|4610.1|4610.7|4607.7|0
1669716900000|2022-11-29 10:15:00|4613|4610|4617.6|4614.6|4617.8|4614.8|4613|4610|0
1669717200000|2022-11-29 10:20:00|4617.7|4614.7|4616.8|4613.8|4618.3|4615.3|4616.4|4613.4|0
1669717500000|2022-11-29 10:25:00|4616.7|4613.7|4617.5|4614.5|4618.4|4615.4|4616.4|4613.4|0
1669717800000|2022-11-29 10:30:00|4617.2|4614.2|4616.9|4613.9|4619|4616|4616.9|4613.9|0
1669718100000|2022-11-29 10:35:00|4616.8|4613.8|4620.4|4617.4|4620.5|4617.5|4616.6|4613.6|0
1669718400000|2022-11-29 10:40:00|4620.5|4617.5|4621|4618|4621.2|4618.2|4619.9|4616.9|0
1669718700000|2022-11-29 10:45:00|4620.8|4617.8|4619.6|4616.6|4621.1|4618.1|4619.5|4616.5|0
1669719000000|2022-11-29 10:50:00|4619.9|4616.9|4619.4|4616.4|4621.4|4618.4|4618.5|4615.5|0
1669719300000|2022-11-29 10:55:00|4619.3|4616.3|4616.2|4613.2|4619.5|4616.5|4616.2|4613.2|0
1669719600000|2022-11-29 11:00:00|4616.1|4613.1|4617.7|4614.7|4619.2|4616.2|4616.1|4613.1|0
1669719900000|2022-11-29 11:05:00|4617.9|4614.9|4615.7|4612.7|4618.1|4615.1|4614.9|4611.9|0
1669720200000|2022-11-29 11:10:00|4616.1|4613.1|4615.4|4612.4|4616.1|4613.1|4613.4|4610.4|0
1669720500000|2022-11-29 11:15:00|4615.3|4612.3|4615|4612|4615.9|4612.9|4614.8|4611.8|0
1669720800000|2022-11-29 11:20:00|4614.9|4611.9|4616.1|4613.1|4616.6|4613.6|4614.9|4611.9|0
1669721100000|2022-11-29 11:25:00|4615.9|4612.9|4616.8|4613.8|4616.8|4613.8|4615.7|4612.7|0
1669721400000|2022-11-29 11:30:00|4616.9|4613.9|4617.3|4614.3|4618.3|4615.3|4616.8|4613.8|0
1669721700000|2022-11-29 11:35:00|4617.4|4614.4|4620.2|4617.2|4621.4|4618.4|4617.4|4614.4|0
1669722000000|2022-11-29 11:40:00|4620.1|4617.1|4618.4|4615.4|4620.3|4617.3|4616.5|4613.5|0
1669722300000|2022-11-29 11:45:00|4618.5|4615.5|4619|4616|4619.2|4616.2|4618|4615|0
1669722600000|2022-11-29 11:50:00|4618.9|4615.9|4620.2|4617.2|4620.6|4617.6|4618.9|4615.9|0
1669722900000|2022-11-29 11:55:00|4620.3|4617.3|4623.1|4620.1|4623.1|4620.1|4620.3|4617.3|0
1669723200000|2022-11-29 12:00:00|4622|4619|4620|4617|4622|4619|4619.8|4616.8|0
1669723500000|2022-11-29 12:05:00|4620.1|4617.1|4619.8|4616.8|4620.9|4617.9|4619.6|4616.6|0
1669723800000|2022-11-29 12:10:00|4619.6|4616.6|4618.9|4615.9|4620.8|4617.8|4618.9|4615.9|0
1669724100000|2022-11-29 12:15:00|4619|4616|4620.3|4617.3|4621.1|4618.1|4618.7|4615.7|0
1669724400000|2022-11-29 12:20:00|4620.7|4617.7|4621.1|4618.1|4621.4|4618.4|4620.2|4617.2|0
1669724700000|2022-11-29 12:25:00|4620.8|4617.8|4619.9|4616.9|4622.8|4619.8|4619.9|4616.9|0
1669725000000|2022-11-29 12:30:00|4620|4617|4619.1|4616.1|4620.1|4617.1|4618.7|4615.7|0
1669725300000|2022-11-29 12:35:00|4619.2|4616.2|4614.9|4611.9|4619.2|4616.2|4614.9|4611.9|0
1669725600000|2022-11-29 12:40:00|4615.2|4612.2|4611.6|4608.6|4615.7|4612.7|4610.9|4607.9|0
1669725900000|2022-11-29 12:45:00|4611.5|4608.5|4610.2|4607.2|4611.5|4608.5|4607.2|4604.2|0
1669726200000|2022-11-29 12:50:00|4610.1|4607.1|4613.8|4610.8|4614|4611|4609.9|4606.9|0
1669726500000|2022-11-29 12:55:00|4613.7|4610.7|4617|4614|4617.1|4614.1|4613.3|4610.3|0
1669726800000|2022-11-29 13:00:00|4616.9|4613.9|4614.9|4611.9|4617.1|4614.1|4614.8|4611.8|0
1669727100000|2022-11-29 13:05:00|4615|4612|4611.2|4608.2|4615.3|4612.3|4611.2|4608.2|0
1669727400000|2022-11-29 13:10:00|4611.1|4608.1|4602.3|4599.3|4611.3|4608.3|4599.2|4596.2|0
1669727700000|2022-11-29 13:15:00|4602.2|4599.2|4603.6|4600.6|4604|4601|4600.2|4597.2|0
1669728000000|2022-11-29 13:20:00|4603.7|4600.7|4608.3|4605.3|4608.7|4605.7|4603.7|4600.7|0
1669728300000|2022-11-29 13:25:00|4608.2|4605.2|4606.2|4603.2|4609.5|4606.5|4606|4603|0
1669728600000|2022-11-29 13:30:00|4606.1|4603.1|4602.3|4599.3|4606.5|4603.5|4601.8|4598.8|0
1669728900000|2022-11-29 13:35:00|4602.2|4599.2|4598.7|4595.7|4605.3|4602.3|4598.2|4595.2|0
1669729200000|2022-11-29 13:40:00|4598.8|4595.8|4596.1|4593.1|4599.5|4596.5|4594.7|4591.7|0
1669729500000|2022-11-29 13:45:00|4596|4593|4597.2|4594.2|4597.9|4594.9|4595.7|4592.7|0
1669729800000|2022-11-29 13:50:00|4596.9|4593.9|4593.8|4590.8|4597|4594|4593.4|4590.4|0
1669730100000|2022-11-29 13:55:00|4593.9|4590.9|4601.7|4598.7|4601.7|4598.7|4593.9|4590.9|0
1669730400000|2022-11-29 14:00:00|4601.5|4598.5|4602.8|4599.8|4604.2|4601.2|4600.8|4597.8|0
1669730700000|2022-11-29 14:05:00|4603.4|4600.4|4608.4|4605.4|4609.3|4606.3|4602.5|4599.5|0
1669731000000|2022-11-29 14:10:00|4608.9|4605.9|4609.3|4606.3|4610.1|4607.1|4608|4605|0
1669731300000|2022-11-29 14:15:00|4609.2|4606.2|4606.3|4603.3|4610.1|4607.1|4604.5|4601.5|0
1669731600000|2022-11-29 14:20:00|4606.4|4603.4|4605.6|4602.6|4606.9|4603.9|4603.8|4600.8|0
1669731900000|2022-11-29 14:25:00|4605.1|4602.1|4598|4595|4606.8|4603.8|4596.4|4593.4|0
1669732200000|2022-11-29 14:30:00|4598.6|4595.6|4596|4594.2|4611.2|4609.4|4587.6|4585.8|0
1669732500000|2022-11-29 14:35:00|4595.9|4594.1|4588.3|4586.5|4601.2|4599.4|4581.5|4579.7|0
1669732800000|2022-11-29 14:40:00|4588.9|4587.1|4581.9|4580.1|4605.6|4603.8|4577.6|4575.8|0
1669733100000|2022-11-29 14:45:00|4582.5|4580.7|4587.3|4585.5|4587.9|4586.1|4571.1|4569.3|0
1669733400000|2022-11-29 14:50:00|4587.2|4585.4|4581.7|4579.9|4588|4586.2|4578|4576.2|0
1669733700000|2022-11-29 14:55:00|4580.1|4578.3|4574.9|4573.1|4580.9|4579.1|4568.2|4566.4|0
1669734000000|2022-11-29 15:00:00|4575.4|4573.6|4579.1|4577.3|4591.9|4590.1|4573.8|4572|0
1669734300000|2022-11-29 15:05:00|4579.2|4577.4|4591.3|4589.5|4598|4596.2|4576|4574.2|0
1669734600000|2022-11-29 15:10:00|4590.8|4589|4569.8|4568|4594.8|4593|4565.8|4564|0
1669734900000|2022-11-29 15:15:00|4569.5|4567.7|4583|4581.2|4588.6|4586.8|4568.5|4566.7|0
1669735200000|2022-11-29 15:20:00|4584|4582.2|4591.8|4590|4594.7|4592.9|4584|4582.2|0
1669735500000|2022-11-29 15:25:00|4591.7|4589.9|4599.5|4597.7|4600.1|4598.3|4591.1|4589.3|0
1669735800000|2022-11-29 15:30:00|4599.6|4597.8|4592.8|4591|4603.6|4601.8|4590.3|4588.5|0
1669736100000|2022-11-29 15:35:00|4592.6|4590.8|4596.6|4594.8|4596.6|4594.8|4585.1|4583.3|0
1669736400000|2022-11-29 15:40:00|4596.1|4594.3|4601.3|4599.5|4601.7|4599.9|4595.3|4593.5|0
1669736700000|2022-11-29 15:45:00|4601.5|4599.7|4599.9|4598.1|4604.7|4602.9|4596.9|4595.1|0
1669737000000|2022-11-29 15:50:00|4600.7|4598.9|4586.8|4585|4604.4|4602.6|4586.6|4584.8|0
1669737300000|2022-11-29 15:55:00|4586.2|4584.4|4586.3|4584.5|4596.4|4594.6|4584.5|4582.7|0
1669737600000|2022-11-29 16:00:00|4586.4|4584.6|4560|4558.2|4588.7|4586.9|4557.5|4555.7|0
1669737900000|2022-11-29 16:05:00|4560.2|4558.4|4545.9|4544.1|4563.8|4562|4545.9|4544.1|0
1669738200000|2022-11-29 16:10:00|4545.7|4543.9|4553.8|4552|4553.8|4552|4544.2|4542.4|0
1669738500000|2022-11-29 16:15:00|4553.4|4551.6|4536.1|4534.3|4554.1|4552.3|4535.2|4533.4|0
1669738800000|2022-11-29 16:20:00|4536|4534.2|4540.6|4538.8|4542.1|4540.3|4531.9|4530.1|0
1669739100000|2022-11-29 16:25:00|4539.7|4537.9|4546.6|4544.8|4546.6|4544.8|4538.9|4537.1|0
1669739400000|2022-11-29 16:30:00|4546.5|4544.7|4550.5|4548.7|4552.5|4550.7|4540.8|4539|0
1669739700000|2022-11-29 16:35:00|4550.4|4548.6|4553.2|4551.4|4555.9|4554.1|4546.2|4544.4|0
1669740000000|2022-11-29 16:40:00|4552.5|4550.7|4550.5|4548.7|4553.9|4552.1|4547|4545.2|0
1669740300000|2022-11-29 16:45:00|4550.6|4548.8|4551|4549.2|4551.5|4549.7|4545.8|4544|0
1669740600000|2022-11-29 16:50:00|4550.8|4549|4552.3|4550.5|4552.3|4550.5|4542.2|4540.4|0
1669740900000|2022-11-29 16:55:00|4552.4|4550.6|4560|4558.2|4560.7|4558.9|4551.9|4550.1|0
1669741200000|2022-11-29 17:00:00|4559.7|4557.9|4557.7|4555.9|4559.9|4558.1|4556.1|4554.3|0
1669741500000|2022-11-29 17:05:00|4557.6|4555.8|4558|4556.2|4560.8|4559|4555.8|4554|0
1669741800000|2022-11-29 17:10:00|4558.1|4556.3|4558.4|4556.6|4560.1|4558.3|4552.5|4550.7|0
1669742100000|2022-11-29 17:15:00|4558.5|4556.7|4561.7|4559.9|4561.7|4559.9|4552.1|4550.3|0
1669742400000|2022-11-29 17:20:00|4561.6|4559.8|4554|4552.2|4561.6|4559.8|4552.9|4551.1|0
1669742700000|2022-11-29 17:25:00|4553.7|4551.9|4553.2|4551.4|4559.6|4557.8|4550.9|4549.1|0
1669743000000|2022-11-29 17:30:00|4553.3|4551.5|4556.7|4554.9|4557.3|4555.5|4551.6|4549.8|0
1669743300000|2022-11-29 17:35:00|4556.5|4554.7|4566|4564.2|4568.6|4566.8|4553.7|4551.9|0
1669743600000|2022-11-29 17:40:00|4565.6|4563.8|4571.4|4569.6|4573.2|4571.4|4565.6|4563.8|0
1669743900000|2022-11-29 17:45:00|4571.5|4569.7|4569.6|4567.8|4572.6|4570.8|4565.8|4564|0
1669744200000|2022-11-29 17:50:00|4569.7|4567.9|4568.3|4566.5|4574|4572.2|4567.7|4565.9|0
1669744500000|2022-11-29 17:55:00|4568.4|4566.6|4567|4565.2|4572.7|4570.9|4566|4564.2|0
1669744800000|2022-11-29 18:00:00|4566.9|4565.1|4560.3|4558.5|4568.4|4566.6|4557.5|4555.7|0
1669745100000|2022-11-29 18:05:00|4560|4558.2|4560.1|4558.3|4563.5|4561.7|4558.9|4557.1|0
1669745400000|2022-11-29 18:10:00|4560.5|4558.7|4565.6|4563.8|4565.6|4563.8|4560.4|4558.6|0
1669745700000|2022-11-29 18:15:00|4564.6|4562.8|4553.8|4552|4565.5|4563.7|4550.9|4549.1|0
1669746000000|2022-11-29 18:20:00|4553.9|4552.1|4547.8|4546|4554.1|4552.3|4546.4|4544.6|0
1669746300000|2022-11-29 18:25:00|4548|4546.2|4539|4537.2|4548|4546.2|4538.9|4537.1|0
1669746600000|2022-11-29 18:30:00|4539.1|4537.3|4539.7|4537.9|4541.5|4539.7|4537.9|4536.1|0
1669746900000|2022-11-29 18:35:00|4539.6|4537.8|4543.6|4541.8|4545.1|4543.3|4539.4|4537.6|0
1669747200000|2022-11-29 18:40:00|4543.4|4541.6|4548.9|4547.1|4549.5|4547.7|4542.2|4540.4|0
1669747500000|2022-11-29 18:45:00|4549.1|4547.3|4551.8|4550|4553.9|4552.1|4548.8|4547|0
1669747800000|2022-11-29 18:50:00|4551.6|4549.8|4552|4550.2|4552.7|4550.9|4547.3|4545.5|0
1669748100000|2022-11-29 18:55:00|4552.6|4550.8|4554.9|4553.1|4555.4|4553.6|4551.6|4549.8|0
1669748400000|2022-11-29 19:00:00|4554.8|4553|4565|4563.2|4568.8|4567|4554.8|4553|0
1669748700000|2022-11-29 19:05:00|4565.5|4563.7|4561.1|4559.3|4565.5|4563.7|4559.5|4557.7|0
1669749000000|2022-11-29 19:10:00|4561.3|4559.5|4562.2|4560.4|4563.5|4561.7|4559.6|4557.8|0
1669749300000|2022-11-29 19:15:00|4562.5|4560.7|4560.3|4558.5|4564.5|4562.7|4560.2|4558.4|0
1669749600000|2022-11-29 19:20:00|4560.6|4558.8|4554.4|4552.6|4562|4560.2|4554.3|4552.5|0
1669749900000|2022-11-29 19:25:00|4555|4553.2|4553.6|4551.8|4556.8|4555|4551.2|4549.4|0
1669750200000|2022-11-29 19:30:00|4554.2|4552.4|4551.6|4549.8|4554.4|4552.6|4548.1|4546.3|0
1669750500000|2022-11-29 19:35:00|4551.7|4549.9|4554.3|4552.5|4554.4|4552.6|4547.8|4546|0
1669750800000|2022-11-29 19:40:00|4554.1|4552.3|4549.2|4547.4|4556.4|4554.6|4547.8|4546|0
1669751100000|2022-11-29 19:45:00|4549.3|4547.5|4547.4|4545.6|4549.7|4547.9|4546.3|4544.5|0
1669751400000|2022-11-29 19:50:00|4547.1|4545.3|4550.5|4548.7|4553|4551.2|4547.1|4545.3|0
1669751700000|2022-11-29 19:55:00|4550.6|4548.8|4554.1|4552.3|4554.2|4552.4|4549.4|4547.6|0
1669752000000|2022-11-29 20:00:00|4553.8|4552|4549.4|4547.6|4558.2|4556.4|4548.9|4547.1|0
1669752300000|2022-11-29 20:05:00|4549.2|4547.4|4558.1|4556.3|4559.4|4557.6|4549.2|4547.4|0
1669752600000|2022-11-29 20:10:00|4558.2|4556.4|4555.3|4553.5|4558.2|4556.4|4553|4551.2|0
1669752900000|2022-11-29 20:15:00|4555.6|4553.8|4556.1|4554.3|4558.1|4556.3|4554.9|4553.1|0
1669753200000|2022-11-29 20:20:00|4556.2|4554.4|4552|4550.2|4562.3|4560.5|4550.2|4548.4|0
1669753500000|2022-11-29 20:25:00|4552.1|4550.3|4556.4|4554.6|4558.2|4556.4|4550.4|4548.6|0
1669753800000|2022-11-29 20:30:00|4556.3|4554.5|4561.4|4559.6|4563.3|4561.5|4552.8|4551|0
1669754100000|2022-11-29 20:35:00|4561.8|4560|4557.7|4555.9|4563.2|4561.4|4554.9|4553.1|0
1669754400000|2022-11-29 20:40:00|4557.5|4555.7|4555.4|4553.6|4561.3|4559.5|4555.4|4553.6|0
1669754700000|2022-11-29 20:45:00|4554.6|4552.8|4555.4|4553.6|4555.6|4553.8|4550.7|4548.9|0
1669755000000|2022-11-29 20:50:00|4556.5|4554.7|4553.2|4551.4|4558.4|4556.6|4550.4|4548.6|0
1669755300000|2022-11-29 20:55:00|4553.3|4551.5|4556.9|4555.1|4559.4|4557.6|4552.7|4550.9|0
1669755600000|2022-11-29 21:00:00|4557.3|4554.3|4557.3|4554.3|4558.2|4555.2|4555.5|4552.5|0
1669755900000|2022-11-29 21:05:00|4557.2|4554.2|4555.1|4552.1|4558|4555|4555.1|4552.1|0
1669756200000|2022-11-29 21:10:00|4555.2|4552.2|4554.3|4551.3|4555.2|4552.2|4553.8|4550.8|0
1669756500000|2022-11-29 21:15:00|4554.4|4551.4|4553.9|4550.9|4554.6|4551.6|4553.6|4550.6|0
1669756800000|2022-11-29 21:20:00|4554|4551|4554.2|4551.2|4554.6|4551.6|4553.8|4550.8|0
1669757100000|2022-11-29 21:25:00|4554.1|4551.1|4553.8|4550.8|4554.3|4551.3|4553.4|4550.4|0
1669757400000|2022-11-29 21:30:00|4554.3|4551.3|4554|4551|4554.7|4551.7|4553.9|4550.9|0
1669757700000|2022-11-29 21:35:00|4554.2|4551.2|4554.5|4551.5|4554.9|4551.9|4554.2|4551.2|0
1669758000000|2022-11-29 21:40:00|4554.4|4551.4|4555.8|4552.8|4555.8|4552.8|4554.4|4551.4|0
1669758300000|2022-11-29 21:45:00|4555.7|4552.7|4556.3|4553.3|4556.7|4553.7|4555.6|4552.6|0
1669758600000|2022-11-29 21:50:00|4556.2|4553.2|4556.6|4553.6|4557|4554|4556.2|4553.2|0
1669758900000|2022-11-29 21:55:00|4556.7|4553.7|4556.9|4553.9|4557|4554|4556.7|4553.7|0
1669759200000|2022-11-29 22:00:00|4556.6|4553.6|4557|4554|4557.1|4554.1|4556.3|4553.3|0
1669759500000|2022-11-29 22:05:00|4557.1|4554.1|4556.3|4553.3|4557.1|4554.1|4556.2|4553.2|0
1669759800000|2022-11-29 22:10:00|4556.4|4553.4|4556.6|4553.6|4556.6|4553.6|4556|4553|0
1669760100000|2022-11-29 22:15:00|4556.5|4553.5|4556|4553|4556.5|4553.5|4556|4553|0
1669760400000|2022-11-29 22:20:00|4555.9|4552.9|4556|4553|4556.1|4553.1|4555.6|4552.6|0
1669760700000|2022-11-29 22:25:00|4556.3|4553.3|4556.4|4553.4|4556.4|4553.4|4555.7|4552.7|0
1669761000000|2022-11-29 22:30:00|4556.2|4553.2|4555.7|4552.7|4556.8|4553.8|4555.6|4552.6|0
1669761300000|2022-11-29 22:35:00|4555.8|4552.8|4556|4553|4556.1|4553.1|4555.6|4552.6|0
1669761600000|2022-11-29 22:40:00|4555.9|4552.9|4555.3|4552.3|4556.2|4553.2|4555.3|4552.3|0
1669761900000|2022-11-29 22:45:00|4555.2|4552.2|4555.1|4552.1|4555.3|4552.3|4554.6|4551.6|0
1669762200000|2022-11-29 22:50:00|4555|4552|4554|4551|4555|4552|4553.8|4550.8|0
1669762500000|2022-11-29 22:55:00|4553.9|4550.9|4554|4551|4554.1|4551.1|4553.9|4550.9|0
1669762800000|2022-11-29 23:00:00|4554.2|4551.2|4554.6|4551.6|4554.7|4551.7|4554.2|4551.2|0
1669763100000|2022-11-29 23:05:00|4554.5|4551.5|4554.4|4551.4|4554.7|4551.7|4554.3|4551.3|0
1669763400000|2022-11-29 23:10:00|4554.3|4551.3|4553.5|4550.5|4554.4|4551.4|4553.5|4550.5|0
1669763700000|2022-11-29 23:15:00|4553.4|4550.4|4552|4549|4553.5|4550.5|4551.9|4548.9|0
1669764000000|2022-11-29 23:20:00|4551.8|4548.8|4552.3|4549.3|4552.3|4549.3|4551.5|4548.5|0
1669764300000|2022-11-29 23:25:00|4552.2|4549.2|4551.2|4548.2|4552.3|4549.3|4551.1|4548.1|0
1669764600000|2022-11-29 23:30:00|4551.1|4548.1|4550.1|4547.1|4551.3|4548.3|4549.9|4546.9|0
1669764900000|2022-11-29 23:35:00|4550.2|4547.2|4549.4|4546.4|4550.3|4547.3|4549.4|4546.4|0
1669765200000|2022-11-29 23:40:00|4549.7|4546.7|4549.9|4546.9|4550.3|4547.3|4549.3|4546.3|0
1669765500000|2022-11-29 23:45:00|4549.6|4546.6|4549.5|4546.5|4550|4547|4549.3|4546.3|0
1669765800000|2022-11-29 23:50:00|4549.6|4546.6|4549.1|4546.1|4550|4547|4549.1|4546.1|0
1669766100000|2022-11-29 23:55:00|4549|4546|4548.7|4545.7|4549.1|4546.1|4548.3|4545.3|0
1669766400000|2022-11-30 00:00:00|4548.8|4545.8|4549.6|4546.6|4549.9|4546.9|4548.5|4545.5|0
1669766700000|2022-11-30 00:05:00|4549.5|4546.5|4549.1|4546.1|4549.5|4546.5|4548.8|4545.8|0
1669767000000|2022-11-30 00:10:00|4549.2|4546.2|4548.9|4545.9|4549.2|4546.2|4548.8|4545.8|0
1669767300000|2022-11-30 00:15:00|4549|4546|4548.8|4545.8|4549|4546|4548.3|4545.3|0
1669767600000|2022-11-30 00:20:00|4548.7|4545.7|4550.3|4547.3|4550.5|4547.5|4548.6|4545.6|0
1669767900000|2022-11-30 00:25:00|4550.2|4547.2|4549.9|4546.9|4550.3|4547.3|4549.5|4546.5|0
1669768200000|2022-11-30 00:30:00|4550|4547|4551|4548|4551|4548|4550|4547|0
1669768500000|2022-11-30 00:35:00|4550.9|4547.9|4550.9|4547.9|4551|4548|4550.5|4547.5|0
1669768800000|2022-11-30 00:40:00|4551|4548|4552.6|4549.6|4552.6|4549.6|4551|4548|0
1669769100000|2022-11-30 00:45:00|4553.1|4550.1|4552.3|4549.3|4553.6|4550.6|4552.3|4549.3|0
1669769400000|2022-11-30 00:50:00|4552.2|4549.2|4552.5|4549.5|4553.3|4550.3|4551.9|4548.9|0
1669769700000|2022-11-30 00:55:00|4552.3|4549.3|4551.3|4546.3|4553.1|4550.1|4551.3|4546.3|0
1669770000000|2022-11-30 01:00:00|4551.1|4546.1|4554.5|4549.5|4555.5|4550.5|4551.1|4546.1|0
1669770300000|2022-11-30 01:05:00|4554.6|4549.6|4553.3|4548.3|4555.7|4550.7|4552.5|4547.5|0
1669770600000|2022-11-30 01:10:00|4553.1|4548.1|4554.7|4549.7|4555.6|4550.6|4552.3|4547.3|0
1669770900000|2022-11-30 01:15:00|4554.9|4549.9|4552|4547|4555.3|4550.3|4551.6|4546.6|0
1669771200000|2022-11-30 01:20:00|4551.9|4546.9|4552.6|4547.6|4552.6|4547.6|4550.7|4545.7|0
1669771500000|2022-11-30 01:25:00|4552.7|4547.7|4551.7|4546.7|4552.8|4547.8|4550.3|4545.3|0
1669771800000|2022-11-30 01:30:00|4551.6|4546.6|4551.4|4546.4|4552.2|4547.2|4546.5|4541.5|0
1669772100000|2022-11-30 01:35:00|4551.3|4546.3|4552.9|4547.9|4553.1|4548.1|4550.6|4545.6|0
1669772400000|2022-11-30 01:40:00|4553.1|4548.1|4562|4557|4562|4557|4552.7|4547.7|0
1669772700000|2022-11-30 01:45:00|4562.1|4557.1|4562.2|4557.2|4562.8|4557.8|4560.6|4555.6|0
1669773000000|2022-11-30 01:50:00|4562.4|4557.4|4561.4|4556.4|4562.6|4557.6|4560.7|4555.7|0
1669773300000|2022-11-30 01:55:00|4561.5|4556.5|4560.7|4555.7|4563.2|4558.2|4560.3|4555.3|0
1669773600000|2022-11-30 02:00:00|4560.6|4555.6|4560.3|4555.3|4561.2|4556.2|4558.9|4553.9|0
1669773900000|2022-11-30 02:05:00|4560.2|4555.2|4560.1|4555.1|4560.9|4555.9|4559.8|4554.8|0
1669774200000|2022-11-30 02:10:00|4560|4555|4559.2|4554.2|4560.4|4555.4|4558|4553|0
1669774500000|2022-11-30 02:15:00|4559.3|4554.3|4558.1|4553.1|4559.7|4554.7|4557.9|4552.9|0
1669774800000|2022-11-30 02:20:00|4558.2|4553.2|4559.7|4554.7|4560.1|4555.1|4558.2|4553.2|0
1669775100000|2022-11-30 02:25:00|4559.5|4554.5|4559|4554|4560|4555|4558.9|4553.9|0
1669775400000|2022-11-30 02:30:00|4558.7|4553.7|4560|4555|4560.6|4555.6|4558.4|4553.4|0
1669775700000|2022-11-30 02:35:00|4560.2|4555.2|4559.1|4554.1|4560.5|4555.5|4558.9|4553.9|0
1669776000000|2022-11-30 02:40:00|4559.2|4554.2|4559.9|4554.9|4560.3|4555.3|4558.1|4553.1|0
1669776300000|2022-11-30 02:45:00|4559.8|4554.8|4559.3|4554.3|4560.4|4555.4|4558.9|4553.9|0
1669776600000|2022-11-30 02:50:00|4559.4|4554.4|4560.1|4555.1|4560.1|4555.1|4558.6|4553.6|0
1669776900000|2022-11-30 02:55:00|4560.3|4555.3|4559.3|4554.3|4560.3|4555.3|4559.2|4554.2|0
1669777200000|2022-11-30 03:00:00|4559.5|4554.5|4559.7|4554.7|4561.1|4556.1|4559.3|4554.3|0
1669777500000|2022-11-30 03:05:00|4559.6|4554.6|4559.3|4554.3|4559.7|4554.7|4558.7|4553.7|0
1669777800000|2022-11-30 03:10:00|4559.2|4554.2|4559.5|4554.5|4559.6|4554.6|4558.6|4553.6|0
1669778100000|2022-11-30 03:15:00|4559.4|4554.4|4558.5|4553.5|4559.5|4554.5|4557.5|4552.5|0
1669778400000|2022-11-30 03:20:00|4558.4|4553.4|4558.9|4553.9|4559|4554|4558.1|4553.1|0
1669778700000|2022-11-30 03:25:00|4559|4554|4558.5|4553.5|4559.5|4554.5|4558.1|4553.1|0
1669779000000|2022-11-30 03:30:00|4558.6|4553.6|4559.1|4554.1|4559.4|4554.4|4558.3|4553.3|0
1669779300000|2022-11-30 03:35:00|4559.2|4554.2|4559.9|4554.9|4560.3|4555.3|4559|4554|0
1669779600000|2022-11-30 03:40:00|4560|4555|4559.6|4554.6|4560.5|4555.5|4559.1|4554.1|0
1669779900000|2022-11-30 03:45:00|4559.7|4554.7|4559.6|4554.6|4560.3|4555.3|4559.5|4554.5|0
1669780200000|2022-11-30 03:50:00|4559.5|4554.5|4561.1|4556.1|4561.8|4556.8|4559.3|4554.3|0
1669780500000|2022-11-30 03:55:00|4561|4556|4561.7|4556.7|4561.8|4556.8|4560.7|4555.7|0
1669780800000|2022-11-30 04:00:00|4561.8|4556.8|4562.8|4557.8|4563.7|4558.7|4561.5|4556.5|0
1669781100000|2022-11-30 04:05:00|4562.7|4557.7|4561.3|4556.3|4563.3|4558.3|4561.1|4556.1|0
1669781400000|2022-11-30 04:10:00|4561.2|4556.2|4563|4558|4563|4558|4561.1|4556.1|0
1669781700000|2022-11-30 04:15:00|4562.9|4557.9|4565.4|4560.4|4565.5|4560.5|4562.9|4557.9|0
1669782000000|2022-11-30 04:20:00|4565.5|4560.5|4565.8|4560.8|4566|4561|4564.8|4559.8|0
1669782300000|2022-11-30 04:25:00|4565.7|4560.7|4564.6|4559.6|4565.9|4560.9|4564.6|4559.6|0
1669782600000|2022-11-30 04:30:00|4564.7|4559.7|4564.2|4559.2|4565.1|4560.1|4563.9|4558.9|0
1669782900000|2022-11-30 04:35:00|4564.3|4559.3|4565.2|4560.2|4565.4|4560.4|4564|4559|0
1669783200000|2022-11-30 04:40:00|4565.1|4560.1|4564.2|4559.2|4565.1|4560.1|4563.7|4558.7|0
1669783500000|2022-11-30 04:45:00|4564.1|4559.1|4563|4558|4564.2|4559.2|4562.8|4557.8|0
1669783800000|2022-11-30 04:50:00|4563.1|4558.1|4562.5|4557.5|4563.1|4558.1|4561.8|4556.8|0
1669784100000|2022-11-30 04:55:00|4562.6|4557.6|4563.3|4558.3|4563.4|4558.4|4562.5|4557.5|0
1669784400000|2022-11-30 05:00:00|4563.2|4558.2|4562.2|4557.2|4563.4|4558.4|4561.3|4556.3|0
1669784700000|2022-11-30 05:05:00|4562.3|4557.3|4564.6|4559.6|4565.3|4560.3|4562.3|4557.3|0
1669785000000|2022-11-30 05:10:00|4564.7|4559.7|4564.4|4559.4|4565|4560|4564.1|4559.1|0
1669785300000|2022-11-30 05:15:00|4564.6|4559.6|4565|4560|4565|4560|4564.1|4559.1|0
1669785600000|2022-11-30 05:20:00|4564.9|4559.9|4565.2|4560.2|4565.7|4560.7|4564.2|4559.2|0
1669785900000|2022-11-30 05:25:00|4565|4560|4565.1|4560.1|4566.1|4561.1|4564.8|4559.8|0
1669786200000|2022-11-30 05:30:00|4565|4560|4564.7|4559.7|4565.5|4560.5|4563.7|4558.7|0
1669786500000|2022-11-30 05:35:00|4564.6|4559.6|4562.4|4557.4|4564.8|4559.8|4562.3|4557.3|0
1669786800000|2022-11-30 05:40:00|4562.3|4557.3|4562.3|4557.3|4563.8|4558.8|4562.2|4557.2|0
1669787100000|2022-11-30 05:45:00|4562.4|4557.4|4563.4|4558.4|4563.4|4558.4|4561.9|4556.9|0
1669787400000|2022-11-30 05:50:00|4563.3|4558.3|4563.3|4558.3|4564.6|4559.6|4563|4558|0
1669787700000|2022-11-30 05:55:00|4563.4|4558.4|4560.5|4555.5|4563.4|4558.4|4560.5|4555.5|0
1669788000000|2022-11-30 06:00:00|4561.1|4556.1|4560.1|4555.1|4562.4|4557.4|4559.8|4554.8|0
1669788300000|2022-11-30 06:05:00|4560|4555|4560.1|4555.1|4562.2|4557.2|4559.9|4554.9|0
1669788600000|2022-11-30 06:10:00|4560|4555|4560.8|4555.8|4561.9|4556.9|4559.9|4554.9|0
1669788900000|2022-11-30 06:15:00|4560.9|4555.9|4562.5|4557.5|4562.7|4557.7|4560.3|4555.3|0
1669789200000|2022-11-30 06:20:00|4562.6|4557.6|4562.4|4557.4|4563.1|4558.1|4562|4557|0
1669789500000|2022-11-30 06:25:00|4562.5|4557.5|4560.5|4555.5|4562.6|4557.6|4560.1|4555.1|0
1669789800000|2022-11-30 06:30:00|4560.6|4555.6|4562.1|4557.1|4562.3|4557.3|4560|4555|0
1669790100000|2022-11-30 06:35:00|4562.2|4557.2|4561.1|4556.1|4562.3|4557.3|4560.3|4555.3|0
1669790400000|2022-11-30 06:40:00|4561|4556|4560.2|4555.2|4561.5|4556.5|4559.9|4554.9|0
1669790700000|2022-11-30 06:45:00|4560.3|4555.3|4559.1|4554.1|4560.6|4555.6|4559.1|4554.1|0
1669791000000|2022-11-30 06:50:00|4559|4554|4559.5|4554.5|4560.1|4555.1|4558.9|4553.9|0
1669791300000|2022-11-30 06:55:00|4559.4|4554.4|4560.6|4555.6|4560.8|4555.8|4559.4|4554.4|0
1669791600000|2022-11-30 07:00:00|4560.5|4555.5|4561.3|4556.3|4561.5|4556.5|4559.8|4554.8|0
1669791900000|2022-11-30 07:05:00|4561.4|4556.4|4562.9|4557.9|4563.2|4558.2|4560.7|4555.7|0
1669792200000|2022-11-30 07:10:00|4563.3|4558.3|4569.3|4564.3|4570|4565|4562.3|4557.3|0
1669792500000|2022-11-30 07:15:00|4569.4|4564.4|4565.9|4560.9|4571.2|4566.2|4565.5|4560.5|0
1669792800000|2022-11-30 07:20:00|4565.7|4560.7|4566.5|4561.5|4566.7|4561.7|4565.2|4560.2|0
1669793100000|2022-11-30 07:25:00|4566.6|4561.6|4569.9|4564.9|4570.6|4565.6|4566.5|4561.5|0
1669793400000|2022-11-30 07:30:00|4570|4565|4570.3|4565.3|4571.4|4566.4|4569.1|4564.1|0
1669793700000|2022-11-30 07:35:00|4570.4|4565.4|4569.9|4564.9|4571.2|4566.2|4569.6|4564.6|0
1669794000000|2022-11-30 07:40:00|4570|4565|4570.9|4565.9|4572.3|4567.3|4568.7|4563.7|0
1669794300000|2022-11-30 07:45:00|4571|4566|4569.8|4564.8|4571|4566|4568.2|4563.2|0
1669794600000|2022-11-30 07:50:00|4569.7|4564.7|4573.8|4568.8|4574.4|4569.4|4569|4564|0
1669794900000|2022-11-30 07:55:00|4573.9|4568.9|4576.3|4571.3|4576.6|4571.6|4572.9|4567.9|0
1669795200000|2022-11-30 08:00:00|4576.5|4571.5|4578.6|4573.6|4581.4|4576.4|4574.6|4569.6|0
1669795500000|2022-11-30 08:05:00|4578.5|4573.5|4577.5|4572.5|4582.4|4577.4|4577|4572|0
1669795800000|2022-11-30 08:10:00|4577.6|4572.6|4584.6|4579.6|4585.7|4580.7|4575.8|4570.8|0
1669796100000|2022-11-30 08:15:00|4584.7|4579.7|4585.9|4580.9|4589.7|4584.7|4584.7|4579.7|0
1669796400000|2022-11-30 08:20:00|4586.1|4581.1|4584.4|4579.4|4586.5|4581.5|4583.1|4578.1|0
1669796700000|2022-11-30 08:25:00|4584.6|4579.6|4585.3|4580.3|4585.8|4580.8|4582.4|4577.4|0
1669797000000|2022-11-30 08:30:00|4585.2|4580.2|4585.9|4580.9|4586.7|4581.7|4582.7|4577.7|0
1669797300000|2022-11-30 08:35:00|4585.8|4580.8|4584.5|4579.5|4587.5|4582.5|4584.5|4579.5|0
1669797600000|2022-11-30 08:40:00|4584.4|4579.4|4584.6|4579.6|4586.7|4581.7|4582|4577|0
1669797900000|2022-11-30 08:45:00|4584.7|4579.7|4585.1|4580.1|4588.6|4583.6|4584.1|4579.1|0
1669798200000|2022-11-30 08:50:00|4585.2|4580.2|4586.9|4581.9|4587.3|4582.3|4584.5|4579.5|0
1669798500000|2022-11-30 08:55:00|4587|4582|4591.1|4586.1|4592|4587|4585.9|4580.9|0
1669798800000|2022-11-30 09:00:00|4590.9|4585.9|4603.5|4600.5|4604.9|4601.9|4590.9|4585.9|0
1669799100000|2022-11-30 09:05:00|4603.6|4600.6|4600.4|4597.4|4603.6|4600.6|4600.2|4597.2|0
1669799400000|2022-11-30 09:10:00|4600.5|4597.5|4603.5|4600.5|4604.7|4601.7|4600.5|4597.5|0
1669799700000|2022-11-30 09:15:00|4603.4|4600.4|4604.1|4601.1|4604.7|4601.7|4602.2|4599.2|0
1669800000000|2022-11-30 09:20:00|4604.2|4601.2|4604.3|4601.3|4604.9|4601.9|4602.4|4599.4|0
1669800300000|2022-11-30 09:25:00|4604.4|4601.4|4608|4605|4608.6|4605.6|4603.7|4600.7|0
1669800600000|2022-11-30 09:30:00|4607.9|4604.9|4609|4606|4609.3|4606.3|4607.9|4604.9|0
1669800900000|2022-11-30 09:35:00|4609.1|4606.1|4608.3|4605.3|4610.5|4607.5|4608.2|4605.2|0
1669801200000|2022-11-30 09:40:00|4608.5|4605.5|4603.9|4600.9|4608.7|4605.7|4602.7|4599.7|0
1669801500000|2022-11-30 09:45:00|4603.7|4600.7|4603.8|4600.8|4604.4|4601.4|4602.2|4599.2|0
1669801800000|2022-11-30 09:50:00|4603.9|4600.9|4607.7|4604.7|4608.1|4605.1|4603.8|4600.8|0
1669802100000|2022-11-30 09:55:00|4608.4|4605.4|4607.1|4604.1|4608.7|4605.7|4607|4604|0
1669802400000|2022-11-30 10:00:00|4606.8|4603.8|4607.1|4604.1|4610.4|4607.4|4606.8|4603.8|0
1669802700000|2022-11-30 10:05:00|4606.9|4603.9|4607.6|4604.6|4608.2|4605.2|4606.2|4603.2|0
1669803000000|2022-11-30 10:10:00|4607.5|4604.5|4608.8|4605.8|4609.4|4606.4|4607.5|4604.5|0
1669803300000|2022-11-30 10:15:00|4608.5|4605.5|4608.4|4605.4|4608.8|4605.8|4608.3|4605.3|0
1669803600000|2022-11-30 10:20:00|4608.5|4605.5|4608.4|4605.4|4608.9|4605.9|4608|4605|0
1669803900000|2022-11-30 10:25:00|4608.3|4605.3|4607.7|4604.7|4608.4|4605.4|4607.3|4604.3|0
1669804200000|2022-11-30 10:30:00|4607.8|4604.8|4609|4606|4609|4606|4607.1|4604.1|0
1669804500000|2022-11-30 10:35:00|4608.9|4605.9|4609.2|4606.2|4609.5|4606.5|4608.5|4605.5|0
1669804800000|2022-11-30 10:40:00|4609.3|4606.3|4609.4|4606.4|4609.6|4606.6|4609.3|4606.3|0
1669805100000|2022-11-30 10:45:00|4609.3|4606.3|4609.5|4606.5|4609.8|4606.8|4609|4606|0
1669805400000|2022-11-30 10:50:00|4609.6|4606.6|4607.4|4604.4|4609.7|4606.7|4606.8|4603.8|0
1669805700000|2022-11-30 10:55:00|4607.2|4604.2|4606.7|4603.7|4607.4|4604.4|4606.4|4603.4|0
1669806000000|2022-11-30 11:00:00|4606.6|4603.6|4607.3|4604.3|4607.4|4604.4|4606.4|4603.4|0
1669806300000|2022-11-30 11:05:00|4607.2|4604.2|4605.5|4602.5|4607.8|4604.8|4605.4|4602.4|0
1669806600000|2022-11-30 11:10:00|4605.4|4602.4|4604.4|4601.4|4605.4|4602.4|4603.9|4600.9|0
1669806900000|2022-11-30 11:15:00|4604.5|4601.5|4604.1|4601.1|4605.1|4602.1|4603.7|4600.7|0
1669807200000|2022-11-30 11:20:00|4604.2|4601.2|4606|4603|4606.4|4603.4|4603.6|4600.6|0
1669807500000|2022-11-30 11:25:00|4606.1|4603.1|4605.3|4602.3|4606.1|4603.1|4604.7|4601.7|0
1669807800000|2022-11-30 11:30:00|4605.1|4602.1|4606.3|4603.3|4606.9|4603.9|4604.9|4601.9|0
1669808100000|2022-11-30 11:35:00|4606.4|4603.4|4607|4604|4608.1|4605.1|4606.2|4603.2|0
1669808400000|2022-11-30 11:40:00|4607.1|4604.1|4608.9|4605.9|4608.9|4605.9|4606.9|4603.9|0
1669808700000|2022-11-30 11:45:00|4609|4606|4609.7|4606.7|4610.2|4607.2|4608.4|4605.4|0
1669809000000|2022-11-30 11:50:00|4609.6|4606.6|4610.5|4607.5|4610.6|4607.6|4609.3|4606.3|0
1669809300000|2022-11-30 11:55:00|4610.6|4607.6|4610.9|4607.9|4611|4608|4609.8|4606.8|0
1669809600000|2022-11-30 12:00:00|4610.4|4607.4|4606.1|4603.1|4610.4|4607.4|4605.9|4602.9|0
1669809900000|2022-11-30 12:05:00|4606.2|4603.2|4606.6|4603.6|4607.2|4604.2|4605.6|4602.6|0
1669810200000|2022-11-30 12:10:00|4606.7|4603.7|4607.2|4604.2|4607.5|4604.5|4606.6|4603.6|0
1669810500000|2022-11-30 12:15:00|4607.3|4604.3|4605.7|4602.7|4607.3|4604.3|4604.8|4601.8|0
1669810800000|2022-11-30 12:20:00|4605.6|4602.6|4606.4|4603.4|4606.8|4603.8|4605.3|4602.3|0
1669811100000|2022-11-30 12:25:00|4606.1|4603.1|4605.5|4602.5|4606.9|4603.9|4605.1|4602.1|0
1669811400000|2022-11-30 12:30:00|4605.4|4602.4|4604.7|4601.7|4606.5|4603.5|4603.9|4600.9|0
1669811700000|2022-11-30 12:35:00|4604.6|4601.6|4603|4600|4604.9|4601.9|4602.8|4599.8|0
1669812000000|2022-11-30 12:40:00|4602.8|4599.8|4601.4|4598.4|4602.8|4599.8|4600.9|4597.9|0
1669812300000|2022-11-30 12:45:00|4601.3|4598.3|4600.7|4597.7|4601.8|4598.8|4600.4|4597.4|0
1669812600000|2022-11-30 12:50:00|4600.4|4597.4|4601.9|4598.9|4602.8|4599.8|4600.4|4597.4|0
1669812900000|2022-11-30 12:55:00|4601.8|4598.8|4601.1|4598.1|4602.3|4599.3|4601.1|4598.1|0
1669813200000|2022-11-30 13:00:00|4601.2|4598.2|4600.9|4597.9|4601.4|4598.4|4600.5|4597.5|0
1669813500000|2022-11-30 13:05:00|4600.8|4597.8|4602.3|4599.3|4602.8|4599.8|4600.8|4597.8|0
1669813800000|2022-11-30 13:10:00|4601.8|4598.8|4602.4|4599.4|4602.5|4599.5|4601.8|4598.8|0
1669814100000|2022-11-30 13:15:00|4602.9|4599.9|4605.5|4602.5|4608.9|4605.9|4602.9|4599.9|0
1669814400000|2022-11-30 13:20:00|4605.7|4602.7|4608.6|4605.6|4609.8|4606.8|4605.7|4602.7|0
1669814700000|2022-11-30 13:25:00|4608.2|4605.2|4608|4605|4608.2|4605.2|4606.5|4603.5|0
1669815000000|2022-11-30 13:30:00|4607.8|4604.8|4594.6|4591.6|4608|4605|4591.6|4588.6|0
1669815300000|2022-11-30 13:35:00|4594.2|4591.2|4597.5|4594.5|4597.6|4594.6|4593.7|4590.7|0
1669815600000|2022-11-30 13:40:00|4597.4|4594.4|4597.1|4594.1|4601.4|4598.4|4596.6|4593.6|0
1669815900000|2022-11-30 13:45:00|4596.9|4593.9|4590.2|4587.2|4597.5|4594.5|4589.9|4586.9|0
1669816200000|2022-11-30 13:50:00|4590.1|4587.1|4591.7|4588.7|4593.9|4590.9|4590.1|4587.1|0
1669816500000|2022-11-30 13:55:00|4591.8|4588.8|4586.6|4583.6|4593.1|4590.1|4585.7|4582.7|0
1669816800000|2022-11-30 14:00:00|4586.5|4583.5|4588.2|4585.2|4588.8|4585.8|4585.8|4582.8|0
1669817100000|2022-11-30 14:05:00|4588.3|4585.3|4594.2|4591.2|4594.6|4591.6|4588.1|4585.1|0
1669817400000|2022-11-30 14:10:00|4594.1|4591.1|4593.7|4590.7|4595.9|4592.9|4593.4|4590.4|0
1669817700000|2022-11-30 14:15:00|4593.6|4590.6|4602.1|4599.1|4602.1|4599.1|4593.5|4590.5|0
1669818000000|2022-11-30 14:20:00|4602.2|4599.2|4603|4600|4603.1|4600.1|4600.2|4597.2|0
1669818300000|2022-11-30 14:25:00|4600|4597|4600.4|4597.4|4602.7|4599.7|4597.7|4594.7|0
1669818600000|2022-11-30 14:30:00|4601.7|4598.7|4636.3|4634.5|4637.2|4635.4|4601|4598|0
1669818900000|2022-11-30 14:35:00|4636.4|4634.6|4629.6|4627.8|4643.5|4641.7|4623.2|4621.4|0
1669819200000|2022-11-30 14:40:00|4630.6|4628.8|4644.4|4642.6|4644.5|4642.7|4621.8|4620|0
1669819500000|2022-11-30 14:45:00|4644.3|4642.5|4638.1|4636.3|4645.6|4643.8|4629.9|4628.1|0
1669819800000|2022-11-30 14:50:00|4638|4636.2|4652.1|4650.3|4658.9|4657.1|4637.5|4635.7|0
1669820100000|2022-11-30 14:55:00|4653.5|4651.7|4663.8|4662|4666.1|4664.3|4652.4|4650.6|0
1669820400000|2022-11-30 15:00:00|4664.5|4662.7|4653.2|4651.4|4665.4|4663.6|4640.7|4638.9|0
1669820700000|2022-11-30 15:05:00|4653.4|4651.6|4659|4657.2|4667.5|4665.7|4649|4647.2|0
1669821000000|2022-11-30 15:10:00|4658.7|4656.9|4659.2|4657.4|4669.4|4667.6|4655.8|4654|0
1669821300000|2022-11-30 15:15:00|4659.1|4657.3|4662.3|4660.5|4665.5|4663.7|4656.2|4654.4|0
1669821600000|2022-11-30 15:20:00|4662.1|4660.3|4674.3|4672.5|4675.8|4674|4661.5|4659.7|0
1669821900000|2022-11-30 15:25:00|4674.4|4672.6|4673.1|4671.3|4675.6|4673.8|4663.8|4662|0
1669822200000|2022-11-30 15:30:00|4673.4|4671.6|4664.2|4662.4|4675.5|4673.7|4660.9|4659.1|0
1669822500000|2022-11-30 15:35:00|4664.1|4662.3|4663.9|4662.1|4670|4668.2|4660.5|4658.7|0
1669822800000|2022-11-30 15:40:00|4663.7|4661.9|4660.3|4658.5|4669|4667.2|4660.3|4658.5|0
1669823100000|2022-11-30 15:45:00|4659.5|4657.7|4652.7|4650.9|4659.6|4657.8|4650|4648.2|0
1669823400000|2022-11-30 15:50:00|4652.1|4650.3|4654|4652.2|4657.8|4656|4648.5|4646.7|0
1669823700000|2022-11-30 15:55:00|4653.3|4651.5|4653.4|4651.6|4662.7|4660.9|4652.8|4651|0
1669824000000|2022-11-30 16:00:00|4654.5|4652.7|4644.7|4642.9|4658.2|4656.4|4643.2|4641.4|0
1669824300000|2022-11-30 16:05:00|4644.3|4642.5|4658.7|4656.9|4660.5|4658.7|4644.3|4642.5|0
1669824600000|2022-11-30 16:10:00|4658.9|4657.1|4659.4|4657.6|4663.5|4661.7|4655.8|4654|0
1669824900000|2022-11-30 16:15:00|4659.5|4657.7|4662.9|4661.1|4666.8|4665|4657.4|4655.6|0
1669825200000|2022-11-30 16:20:00|4663|4661.2|4664.2|4662.4|4667.2|4665.4|4660.2|4658.4|0
1669825500000|2022-11-30 16:25:00|4664|4662.2|4664.2|4662.4|4670.1|4668.3|4663|4661.2|0
1669825800000|2022-11-30 16:30:00|4664.3|4662.5|4673.5|4671.7|4674|4672.2|4661.3|4659.5|0
1669826100000|2022-11-30 16:35:00|4673.3|4671.5|4675.2|4673.4|4675.5|4673.7|4670.3|4668.5|0
1669826400000|2022-11-30 16:40:00|4675.1|4673.3|4675.3|4673.5|4679|4677.2|4673.9|4672.1|0
1669826700000|2022-11-30 16:45:00|4675|4673.2|4681.4|4679.6|4683.3|4681.5|4673.8|4672|0
1669827000000|2022-11-30 16:50:00|4681.9|4680.1|4676.3|4674.5|4682.9|4681.1|4675|4673.2|0
1669827300000|2022-11-30 16:55:00|4676.6|4674.8|4676.2|4674.4|4679.6|4677.8|4673.4|4671.6|0
1669827600000|2022-11-30 17:00:00|4676.1|4674.3|4676.3|4674.5|4678.7|4676.9|4674.1|4672.3|0
1669827900000|2022-11-30 17:05:00|4676.4|4674.6|4666.3|4664.5|4676.6|4674.8|4664|4662.2|0
1669828200000|2022-11-30 17:10:00|4666.4|4664.6|4665|4663.2|4669.9|4668.1|4664.9|4663.1|0
1669828500000|2022-11-30 17:15:00|4665.1|4663.3|4655.5|4653.7|4666.4|4664.6|4653.5|4651.7|0
1669828800000|2022-11-30 17:20:00|4655.3|4653.5|4654|4652.2|4655.8|4654|4647.1|4645.3|0
1669829100000|2022-11-30 17:25:00|4654.4|4652.6|4657.5|4655.7|4657.5|4655.7|4652.2|4650.4|0
1669829400000|2022-11-30 17:30:00|4657.3|4655.5|4659|4657.2|4660|4658.2|4655.2|4653.4|0
1669829700000|2022-11-30 17:35:00|4658.5|4656.7|4651.4|4649.6|4658.5|4656.7|4649.3|4647.5|0
1669830000000|2022-11-30 17:40:00|4651.7|4649.9|4655.7|4653.9|4657.7|4655.9|4649.7|4647.9|0
1669830300000|2022-11-30 17:45:00|4655.6|4653.8|4660.6|4658.8|4660.7|4658.9|4654.6|4652.8|0
1669830600000|2022-11-30 17:50:00|4660.9|4659.1|4664.4|4662.6|4664.5|4662.7|4660.9|4659.1|0
1669830900000|2022-11-30 17:55:00|4663.7|4661.9|4661.2|4659.4|4665.3|4663.5|4659.7|4657.9|0
1669831200000|2022-11-30 18:00:00|4660.9|4659.1|4669.4|4667.6|4669.6|4667.8|4660.7|4658.9|0
1669831500000|2022-11-30 18:05:00|4669.2|4667.4|4675.2|4673.4|4675.3|4673.5|4668.2|4666.4|0
1669831800000|2022-11-30 18:10:00|4675.7|4673.9|4677.2|4675.4|4680|4678.2|4673.3|4671.5|0
1669832100000|2022-11-30 18:15:00|4676.7|4674.9|4673.8|4672|4677.8|4676|4673.4|4671.6|0
1669832400000|2022-11-30 18:20:00|4673.3|4671.5|4675.6|4673.8|4676.5|4674.7|4672.4|4670.6|0
1669832700000|2022-11-30 18:25:00|4675.8|4674|4675.8|4674|4678.6|4676.8|4675.2|4673.4|0
1669833000000|2022-11-30 18:30:00|4675.9|4674.1|4694|4692.2|4716.8|4715|4663.7|4661.9|0
1669833300000|2022-11-30 18:35:00|4693.2|4691.4|4733.5|4731.7|4739.4|4737.6|4693.2|4691.4|0
1669833600000|2022-11-30 18:40:00|4733.8|4732|4729.8|4728|4741.7|4739.9|4719.4|4717.6|0
1669833900000|2022-11-30 18:45:00|4733|4731.2|4732.2|4730.4|4737.6|4735.8|4706.4|4704.6|0
1669834200000|2022-11-30 18:50:00|4730.6|4728.8|4737.5|4735.7|4738.5|4736.7|4726|4724.2|0
1669834500000|2022-11-30 18:55:00|4737.4|4735.6|4766.3|4764.5|4772.1|4770.3|4737.3|4735.5|0
1669834800000|2022-11-30 19:00:00|4766|4764.2|4789.3|4787.5|4790.9|4789.1|4766|4764.2|0
1669835100000|2022-11-30 19:05:00|4789|4787.2|4793|4791.2|4804.4|4802.6|4789|4787.2|0
1669835400000|2022-11-30 19:10:00|4791.4|4789.6|4808|4806.2|4808.4|4806.6|4791.4|4789.6|0
1669835700000|2022-11-30 19:15:00|4808.3|4806.5|4843.1|4841.3|4845.5|4843.7|4807.1|4805.3|0
1669836000000|2022-11-30 19:20:00|4842.9|4841.1|4844.6|4842.8|4849|4847.2|4834.9|4833.1|0
1669836300000|2022-11-30 19:25:00|4844.7|4842.9|4841.7|4839.9|4852.5|4850.7|4834.7|4832.9|0
1669836600000|2022-11-30 19:30:00|4841.8|4840|4829.3|4827.5|4844.5|4842.7|4821.2|4819.4|0
1669836900000|2022-11-30 19:35:00|4828.7|4826.9|4821.3|4819.5|4832|4830.2|4817|4815.2|0
1669837200000|2022-11-30 19:40:00|4822.3|4820.5|4812.2|4810.4|4823.3|4821.5|4811|4809.2|0
1669837500000|2022-11-30 19:45:00|4812.1|4810.3|4822.6|4820.8|4822.7|4820.9|4811.8|4810|0
1669837800000|2022-11-30 19:50:00|4822.7|4820.9|4820|4818.2|4831.9|4830.1|4817.5|4815.7|0
1669838100000|2022-11-30 19:55:00|4820.3|4818.5|4828.1|4826.3|4828.1|4826.3|4815.1|4813.3|0
1669838400000|2022-11-30 20:00:00|4827.2|4825.4|4832.7|4830.9|4833|4831.2|4820.7|4818.9|0
1669838700000|2022-11-30 20:05:00|4831.9|4830.1|4839.4|4837.6|4840.9|4839.1|4827.8|4826|0
1669839000000|2022-11-30 20:10:00|4839.1|4837.3|4838.5|4836.7|4841.5|4839.7|4835.6|4833.8|0
1669839300000|2022-11-30 20:15:00|4838.1|4836.3|4848|4846.2|4851.5|4849.7|4836.2|4834.4|0
1669839600000|2022-11-30 20:20:00|4848.3|4846.5|4852|4850.2|4856.1|4854.3|4846.4|4844.6|0
1669839900000|2022-11-30 20:25:00|4852.2|4850.4|4860.2|4858.4|4860.6|4858.8|4851.3|4849.5|0
1669840200000|2022-11-30 20:30:00|4859.9|4858.1|4872.1|4870.3|4872.5|4870.7|4858.6|4856.8|0
1669840500000|2022-11-30 20:35:00|4871.9|4870.1|4859.9|4858.1|4874.7|4872.9|4859.2|4857.4|0
1669840800000|2022-11-30 20:40:00|4859.5|4857.7|4860|4858.2|4862.5|4860.7|4856.2|4854.4|0
1669841100000|2022-11-30 20:45:00|4860.1|4858.3|4863.2|4861.4|4868.9|4867.1|4859.7|4857.9|0
1669841400000|2022-11-30 20:50:00|4860.1|4858.3|4873.4|4871.6|4876.2|4874.4|4858.4|4856.6|0
1669841700000|2022-11-30 20:55:00|4877.4|4875.6|4890.7|4888.9|4890.7|4888.9|4875.6|4873.8|0
1669842000000|2022-11-30 21:00:00|4891.3|4888.3|4892.8|4889.8|4892.8|4889.8|4886.4|4883.4|0
1669842300000|2022-11-30 21:05:00|4892.7|4889.7|4893.2|4890.2|4894.4|4891.4|4890.3|4887.3|0
1669842600000|2022-11-30 21:10:00|4893.1|4890.1|4891.2|4888.2|4893.1|4890.1|4890.6|4887.6|0
1669842900000|2022-11-30 21:15:00|4891.3|4888.3|4892.3|4889.3|4895|4892|4890.8|4887.8|0
1669843200000|2022-11-30 21:20:00|4892.5|4889.5|4894.2|4891.2|4894.3|4891.3|4892|4889|0
1669843500000|2022-11-30 21:25:00|4894.3|4891.3|4895|4892|4895.5|4892.5|4893.4|4890.4|0
1669843800000|2022-11-30 21:30:00|4894.9|4891.9|4902.6|4899.6|4902.7|4899.7|4894.7|4891.7|0
1669844100000|2022-11-30 21:35:00|4902.5|4899.5|4906.6|4903.6|4906.7|4903.7|4901.8|4898.8|0
1669844400000|2022-11-30 21:40:00|4906.5|4903.5|4904.5|4901.5|4906.7|4903.7|4904.2|4901.2|0
1669844700000|2022-11-30 21:45:00|4904.6|4901.6|4903.3|4900.3|4904.7|4901.7|4901.9|4898.9|0
1669845000000|2022-11-30 21:50:00|4903.4|4900.4|4904.7|4901.7|4905.2|4902.2|4902.7|4899.7|0
1669845300000|2022-11-30 21:55:00|4904.6|4901.6|4907|4904|4907.2|4904.2|4903.7|4900.7|0
1669845600000|2022-11-30 22:00:00|4907.1|4904.1|4907.8|4904.8|4908.4|4905.4|4907.1|4904.1|0
1669845900000|2022-11-30 22:05:00|4907.9|4904.9|4906.9|4903.9|4908.2|4905.2|4906.9|4903.9|0
1669846200000|2022-11-30 22:10:00|4907|4904|4907.2|4904.2|4907.2|4904.2|4906.7|4903.7|0
1669846500000|2022-11-30 22:15:00|4907.1|4904.1|4907.6|4904.6|4907.7|4904.7|4906.8|4903.8|0
1669846800000|2022-11-30 22:20:00|4907.5|4904.5|4906.7|4903.7|4908.1|4905.1|4906.5|4903.5|0
1669847100000|2022-11-30 22:25:00|4906.6|4903.6|4906.1|4903.1|4907|4904|4905.8|4902.8|0
1669847400000|2022-11-30 22:30:00|4906.2|4903.2|4905.9|4902.9|4906.2|4903.2|4905.5|4902.5|0
1669847700000|2022-11-30 22:35:00|4905.7|4902.7|4906.1|4903.1|4906.9|4903.9|4905.7|4902.7|0
1669848000000|2022-11-30 22:40:00|4906.2|4903.2|4905.2|4902.2|4906.3|4903.3|4905.1|4902.1|0
1669848300000|2022-11-30 22:45:00|4905.3|4902.3|4903.9|4900.9|4905.3|4902.3|4903.8|4900.8|0
1669848600000|2022-11-30 22:50:00|4903.8|4900.8|4903.9|4900.9|4904.5|4901.5|4903.7|4900.7|0
1669848900000|2022-11-30 22:55:00|4903.8|4900.8|4904.8|4901.8|4904.9|4901.9|4903.7|4900.7|0
1669849200000|2022-11-30 23:00:00|4904.9|4901.9|4905.9|4902.9|4907.3|4904.3|4904.9|4901.9|0
1669849500000|2022-11-30 23:05:00|4905.8|4902.8|4904.1|4901.1|4905.8|4902.8|4904.1|4901.1|0
1669849800000|2022-11-30 23:10:00|4904|4901|4905.1|4902.1|4906|4903|4903.4|4900.4|0
1669850100000|2022-11-30 23:15:00|4905.2|4902.2|4905|4902|4905.7|4902.7|4904.8|4901.8|0
1669850400000|2022-11-30 23:20:00|4904.9|4901.9|4906.4|4903.4|4906.8|4903.8|4904.7|4901.7|0
1669850700000|2022-11-30 23:25:00|4906.3|4903.3|4906.4|4903.4|4906.5|4903.5|4905.4|4902.4|0
1669851000000|2022-11-30 23:30:00|4906.3|4903.3|4905.4|4902.4|4906.5|4903.5|4904.7|4901.7|0
1669851300000|2022-11-30 23:35:00|4905.7|4902.7|4908.4|4905.4|4908.4|4905.4|4905|4902|0
1669851600000|2022-11-30 23:40:00|4908|4905|4908.9|4905.9|4909.1|4906.1|4906.1|4903.1|0
1669851900000|2022-11-30 23:45:00|4909|4906|4908.4|4905.4|4909.1|4906.1|4908|4905|0
1669852200000|2022-11-30 23:50:00|4908.5|4905.5|4911.4|4908.4|4911.6|4908.6|4908|4905|0
1669852500000|2022-11-30 23:55:00|4911.2|4908.2|4909.8|4906.8|4911.2|4908.2|4909.7|4906.7|0
1669852800000|2022-12-01 00:00:00|4909.7|4906.7|4914.6|4911.6|4914.6|4911.6|4909.5|4906.5|0
1669853100000|2022-12-01 00:05:00|4914.5|4911.5|4914|4911|4915.2|4912.2|4913.1|4910.1|0
1669853400000|2022-12-01 00:10:00|4913.9|4910.9|4912.4|4909.4|4914.3|4911.3|4912.4|4909.4|0
1669853700000|2022-12-01 00:15:00|4912|4909|4912.4|4909.4|4912.5|4909.5|4911.8|4908.8|0
1669854000000|2022-12-01 00:20:00|4912.3|4909.3|4914.4|4911.4|4914.5|4911.5|4912|4909|0
1669854300000|2022-12-01 00:25:00|4914.3|4911.3|4913.3|4910.3|4914.4|4911.4|4913.3|4910.3|0
1669854600000|2022-12-01 00:30:00|4913.5|4910.5|4913|4910|4913.5|4910.5|4912.4|4909.4|0
1669854900000|2022-12-01 00:35:00|4913.1|4910.1|4912.5|4909.5|4913.4|4910.4|4912.2|4909.2|0
1669855200000|2022-12-01 00:40:00|4912.4|4909.4|4912.2|4909.2|4912.6|4909.6|4912|4909|0
1669855500000|2022-12-01 00:45:00|4912.3|4909.3|4914.8|4911.8|4915.2|4912.2|4912.3|4909.3|0
1669855800000|2022-12-01 00:50:00|4914.7|4911.7|4915.1|4912.1|4916|4913|4914.6|4911.6|0
1669856100000|2022-12-01 00:55:00|4915.5|4912.5|4917|4912|4917|4913.1|4914.8|4911.7|0
1669856400000|2022-12-01 01:00:00|4916.8|4911.8|4916.6|4911.6|4917.7|4912.7|4915.4|4910.4|0
1669856700000|2022-12-01 01:05:00|4916.7|4911.7|4918|4913|4918.8|4913.8|4916.1|4911.1|0
1669857000000|2022-12-01 01:10:00|4918.1|4913.1|4917|4912|4918.2|4913.2|4916.1|4911.1|0
1669857300000|2022-12-01 01:15:00|4916.9|4911.9|4913.9|4908.9|4917.4|4912.4|4913.4|4908.4|0
1669857600000|2022-12-01 01:20:00|4913.8|4908.8|4913.6|4908.6|4915|4910|4913.3|4908.3|0
1669857900000|2022-12-01 01:25:00|4913.5|4908.5|4917.3|4912.3|4917.6|4912.6|4912.7|4907.7|0
1669858200000|2022-12-01 01:30:00|4917.2|4912.2|4916.1|4911.1|4918.5|4913.5|4915.2|4910.2|0
1669858500000|2022-12-01 01:35:00|4916.2|4911.2|4913.2|4908.2|4918.7|4913.7|4912.6|4907.6|0
1669858800000|2022-12-01 01:40:00|4913|4908|4913.9|4908.9|4914.5|4909.5|4912.4|4907.4|0
1669859100000|2022-12-01 01:45:00|4913.8|4908.8|4914.7|4909.7|4915.4|4910.4|4913|4908|0
1669859400000|2022-12-01 01:50:00|4914.8|4909.8|4913.7|4908.7|4915.2|4910.2|4913.1|4908.1|0
1669859700000|2022-12-01 01:55:00|4913.6|4908.6|4912.8|4907.8|4914.2|4909.2|4912.2|4907.2|0
1669860000000|2022-12-01 02:00:00|4912.7|4907.7|4912.8|4907.8|4914.2|4909.2|4912|4907|0
1669860300000|2022-12-01 02:05:00|4912.7|4907.7|4908.5|4903.5|4914.1|4909.1|4908.2|4903.2|0
1669860600000|2022-12-01 02:10:00|4908.4|4903.4|4897|4892|4909|4904|4896.9|4891.9|0
1669860900000|2022-12-01 02:15:00|4897.1|4892.1|4897.7|4892.7|4898.4|4893.4|4896.3|4891.3|0
1669861200000|2022-12-01 02:20:00|4897.6|4892.6|4897.2|4892.2|4897.7|4892.7|4896.3|4891.3|0
1669861500000|2022-12-01 02:25:00|4897.3|4892.3|4897.6|4892.6|4897.8|4892.8|4896.4|4891.4|0
1669861800000|2022-12-01 02:30:00|4897.7|4892.7|4896.4|4891.4|4897.9|4892.9|4895.3|4890.3|0
1669862100000|2022-12-01 02:35:00|4896.5|4891.5|4893.6|4888.6|4896.7|4891.7|4893.3|4888.3|0
1669862400000|2022-12-01 02:40:00|4893.8|4888.8|4892.6|4887.6|4894.1|4889.1|4892.3|4887.3|0
1669862700000|2022-12-01 02:45:00|4892.7|4887.7|4894.7|4889.7|4895|4890|4892.5|4887.5|0
1669863000000|2022-12-01 02:50:00|4894.6|4889.6|4895.1|4890.1|4895.5|4890.5|4893.9|4888.9|0
1669863300000|2022-12-01 02:55:00|4895|4890|4895|4890|4895.3|4890.3|4894.2|4889.2|0
1669863600000|2022-12-01 03:00:00|4894.9|4889.9|4895.9|4890.9|4896.9|4891.9|4894.3|4889.3|0
1669863900000|2022-12-01 03:05:00|4896|4891|4894.1|4889.1|4896.6|4891.6|4893.8|4888.8|0
1669864200000|2022-12-01 03:10:00|4894|4889|4892.5|4887.5|4894.2|4889.2|4890.6|4885.6|0
1669864500000|2022-12-01 03:15:00|4892.4|4887.4|4892.6|4887.6|4892.9|4887.9|4891.3|4886.3|0
1669864800000|2022-12-01 03:20:00|4892.7|4887.7|4894.3|4889.3|4896.4|4891.4|4892|4887|0
1669865100000|2022-12-01 03:25:00|4894.2|4889.2|4895.1|4890.1|4896|4891|4894|4889|0
1669865400000|2022-12-01 03:30:00|4895.3|4890.3|4899.1|4894.1|4899.3|4894.3|4895.1|4890.1|0
1669865700000|2022-12-01 03:35:00|4899|4894|4899.6|4894.6|4899.9|4894.9|4898.5|4893.5|0
1669866000000|2022-12-01 03:40:00|4899.5|4894.5|4899.1|4894.1|4899.7|4894.7|4898.8|4893.8|0
1669866300000|2022-12-01 03:45:00|4899.2|4894.2|4899|4894|4899.3|4894.3|4897.9|4892.9|0
1669866600000|2022-12-01 03:50:00|4899.1|4894.1|4899.5|4894.5|4899.6|4894.6|4898.6|4893.6|0
1669866900000|2022-12-01 03:55:00|4899.4|4894.4|4899.8|4894.8|4900.8|4895.8|4899.2|4894.2|0
1669867200000|2022-12-01 04:00:00|4899.7|4894.7|4898.7|4893.7|4899.7|4894.7|4898.3|4893.3|0
1669867500000|2022-12-01 04:05:00|4898.6|4893.6|4901.7|4896.7|4901.7|4896.7|4898.4|4893.4|0
1669867800000|2022-12-01 04:10:00|4902|4897|4902.2|4897.2|4902.9|4897.9|4901.8|4896.8|0
1669868100000|2022-12-01 04:15:00|4902.1|4897.1|4902.3|4897.3|4902.9|4897.9|4901.8|4896.8|0
1669868400000|2022-12-01 04:20:00|4902.2|4897.2|4902.7|4897.7|4902.8|4897.8|4902|4897|0
1669868700000|2022-12-01 04:25:00|4902.6|4897.6|4902.3|4897.3|4903|4898|4902.2|4897.2|0
1669869000000|2022-12-01 04:30:00|4902.2|4897.2|4905.5|4900.5|4905.6|4900.6|4902|4897|0
1669869300000|2022-12-01 04:35:00|4905.4|4900.4|4907.1|4902.1|4907.5|4902.5|4904.9|4899.9|0
1669869600000|2022-12-01 04:40:00|4907.2|4902.2|4907.9|4902.9|4908.1|4903.1|4906.5|4901.5|0
1669869900000|2022-12-01 04:45:00|4908|4903|4906.2|4901.2|4909|4904|4906.1|4901.1|0
1669870200000|2022-12-01 04:50:00|4906.1|4901.1|4906|4901|4907|4902|4905.8|4900.8|0
1669870500000|2022-12-01 04:55:00|4906.1|4901.1|4905.9|4900.9|4906.3|4901.3|4905.4|4900.4|0
1669870800000|2022-12-01 05:00:00|4905.7|4900.7|4905.2|4900.2|4906.2|4901.2|4904.1|4899.1|0
1669871100000|2022-12-01 05:05:00|4905.1|4900.1|4908.3|4903.3|4909.2|4904.2|4904.9|4899.9|0
1669871400000|2022-12-01 05:10:00|4908.4|4903.4|4910|4905|4910|4905|4907.4|4902.4|0
1669871700000|2022-12-01 05:15:00|4909.8|4904.8|4908|4903|4912.6|4907.6|4907.8|4902.8|0
1669872000000|2022-12-01 05:20:00|4907.9|4902.9|4910.1|4905.1|4910.3|4905.3|4906.1|4901.1|0
1669872300000|2022-12-01 05:25:00|4910.3|4905.3|4910.2|4905.2|4911|4906|4908.4|4903.4|0
1669872600000|2022-12-01 05:30:00|4910.1|4905.1|4912|4907|4914.8|4909.8|4910.1|4905.1|0
1669872900000|2022-12-01 05:35:00|4911.9|4906.9|4910.6|4905.6|4912.8|4907.8|4909.9|4904.9|0
1669873200000|2022-12-01 05:40:00|4910.8|4905.8|4912.3|4907.3|4913.3|4908.3|4909.9|4904.9|0
1669873500000|2022-12-01 05:45:00|4912.2|4907.2|4911.8|4906.8|4912.4|4907.4|4910.9|4905.9|0
1669873800000|2022-12-01 05:50:00|4911.7|4906.7|4911.2|4906.2|4912.6|4907.6|4911|4906|0
1669874100000|2022-12-01 05:55:00|4911.3|4906.3|4911.3|4906.3|4912.9|4907.9|4911.2|4906.2|0
1669874400000|2022-12-01 06:00:00|4911.5|4906.5|4905.6|4900.6|4912.2|4907.2|4904.8|4899.8|0
1669874700000|2022-12-01 06:05:00|4905.7|4900.7|4904.3|4899.3|4906.2|4901.2|4903.7|4898.7|0
1669875000000|2022-12-01 06:10:00|4904.4|4899.4|4904.2|4899.2|4904.5|4899.5|4903.2|4898.2|0
1669875300000|2022-12-01 06:15:00|4904.1|4899.1|4904.4|4899.4|4905.2|4900.2|4903.7|4898.7|0
1669875600000|2022-12-01 06:20:00|4905|4900|4903.6|4898.6|4905.4|4900.4|4902.6|4897.6|0
1669875900000|2022-12-01 06:25:00|4903.5|4898.5|4901.7|4896.7|4903.9|4898.9|4901.3|4896.3|0
1669876200000|2022-12-01 06:30:00|4901.8|4896.8|4901.7|4896.7|4902|4897|4900.5|4895.5|0
1669876500000|2022-12-01 06:35:00|4901.6|4896.6|4901.5|4896.5|4901.8|4896.8|4901.1|4896.1|0
1669876800000|2022-12-01 06:40:00|4901.6|4896.6|4901|4896|4902|4897|4900.6|4895.6|0
1669877100000|2022-12-01 06:45:00|4900.9|4895.9|4900.5|4895.5|4900.9|4895.9|4900|4895|0
1669877400000|2022-12-01 06:50:00|4900.7|4895.7|4903.7|4898.7|4904.6|4899.6|4900.3|4895.3|0
1669877700000|2022-12-01 06:55:00|4903.6|4898.6|4903.5|4898.5|4903.9|4898.9|4902|4897|0
1669878000000|2022-12-01 07:00:00|4903.3|4898.3|4901.8|4896.8|4904.1|4899.1|4899.8|4894.8|0
1669878300000|2022-12-01 07:05:00|4901.9|4896.9|4902|4897|4902.1|4897.1|4899.1|4894.1|0
1669878600000|2022-12-01 07:10:00|4902.1|4897.1|4901.6|4896.6|4902.1|4897.1|4899.9|4894.9|0
1669878900000|2022-12-01 07:15:00|4901.9|4896.9|4901.2|4896.2|4903.2|4898.2|4900.2|4895.2|0
1669879200000|2022-12-01 07:20:00|4901.3|4896.3|4897.5|4892.5|4902.4|4897.4|4897.3|4892.3|0
1669879500000|2022-12-01 07:25:00|4897.7|4892.7|4895.2|4890.2|4898.7|4893.7|4894.7|4889.7|0
1669879800000|2022-12-01 07:30:00|4895.4|4890.4|4894|4889|4896.6|4891.6|4893.3|4888.3|0
1669880100000|2022-12-01 07:35:00|4894.1|4889.1|4897.3|4892.3|4897.9|4892.9|4893.9|4888.9|0
1669880400000|2022-12-01 07:40:00|4897.4|4892.4|4898.7|4893.7|4899.1|4894.1|4896.1|4891.1|0
1669880700000|2022-12-01 07:45:00|4898.8|4893.8|4898.5|4893.5|4899.3|4894.3|4896.9|4891.9|0
1669881000000|2022-12-01 07:50:00|4898.4|4893.4|4894.4|4889.4|4898.7|4893.7|4892.8|4887.8|0
1669881300000|2022-12-01 07:55:00|4894.5|4889.5|4891.5|4886.5|4898|4893|4891.1|4886.1|0
1669881600000|2022-12-01 08:00:00|4891.4|4886.4|4893.2|4888.2|4894.1|4889.1|4890|4885|0
1669881900000|2022-12-01 08:05:00|4893|4888|4889.7|4884.7|4894.5|4889.5|4888.1|4883.1|0
1669882200000|2022-12-01 08:10:00|4889.5|4884.5|4893.8|4888.8|4894.4|4889.4|4889.5|4884.5|0
1669882500000|2022-12-01 08:15:00|4893.9|4888.9|4889.6|4884.6|4893.9|4888.9|4888.6|4883.6|0
1669882800000|2022-12-01 08:20:00|4890|4885|4883|4878|4892|4887|4881.4|4876.4|0
1669883100000|2022-12-01 08:25:00|4883.1|4878.1|4880.8|4875.8|4883.5|4878.5|4880|4875|0
1669883400000|2022-12-01 08:30:00|4881|4876|4886.8|4881.8|4889.8|4884.8|4880.1|4875.1|0
1669883700000|2022-12-01 08:35:00|4886.5|4881.5|4884.6|4879.6|4886.6|4881.6|4881.9|4876.9|0
1669884000000|2022-12-01 08:40:00|4884.5|4879.5|4883.8|4878.8|4887|4882|4883|4878|0
1669884300000|2022-12-01 08:45:00|4883.7|4878.7|4880.9|4875.9|4884.5|4879.5|4880.1|4875.1|0
1669884600000|2022-12-01 08:50:00|4881.1|4876.1|4880.4|4875.4|4882|4877|4877.5|4872.5|0
1669884900000|2022-12-01 08:55:00|4880.3|4875.3|4881.1|4876.1|4884.1|4879.1|4880.2|4875.2|0
1669885200000|2022-12-01 09:00:00|4881.2|4876.2|4872|4869|4881.6|4876.6|4865.1|4862.1|0
1669885500000|2022-12-01 09:05:00|4871.8|4868.8|4859|4856|4871.8|4868.8|4859|4856|0
1669885800000|2022-12-01 09:10:00|4859.1|4856.1|4858.3|4855.3|4860.6|4857.6|4855.9|4852.9|0
1669886100000|2022-12-01 09:15:00|4858.2|4855.2|4856.6|4853.6|4858.9|4855.9|4856.2|4853.2|0
1669886400000|2022-12-01 09:20:00|4856.5|4853.5|4859.6|4856.6|4860.2|4857.2|4856.5|4853.5|0
1669886700000|2022-12-01 09:25:00|4859.7|4856.7|4862.2|4859.2|4862.6|4859.6|4857.7|4854.7|0
1669887000000|2022-12-01 09:30:00|4862.3|4859.3|4860.9|4857.9|4863.6|4860.6|4860.5|4857.5|0
1669887300000|2022-12-01 09:35:00|4860.8|4857.8|4856.7|4853.7|4861.9|4858.9|4856.5|4853.5|0
1669887600000|2022-12-01 09:40:00|4856.6|4853.6|4857.2|4854.2|4857.9|4854.9|4855.1|4852.1|0
1669887900000|2022-12-01 09:45:00|4857.1|4854.1|4857|4854|4858.1|4855.1|4855.7|4852.7|0
1669888200000|2022-12-01 09:50:00|4856.9|4853.9|4854.6|4851.6|4856.9|4853.9|4854.6|4851.6|0
1669888500000|2022-12-01 09:55:00|4854.4|4851.4|4856.7|4853.7|4857.7|4854.7|4854|4851|0
1669888800000|2022-12-01 10:00:00|4856.6|4853.6|4857.4|4854.4|4858|4855|4856.6|4853.6|0
1669889100000|2022-12-01 10:05:00|4857.3|4854.3|4858.3|4855.3|4859.8|4856.8|4857.3|4854.3|0
1669889400000|2022-12-01 10:10:00|4858.4|4855.4|4860.1|4857.1|4860.1|4857.1|4857.9|4854.9|0
1669889700000|2022-12-01 10:15:00|4860.2|4857.2|4861|4858|4862.1|4859.1|4859.9|4856.9|0
1669890000000|2022-12-01 10:20:00|4861.2|4858.2|4862.3|4859.3|4862.3|4859.3|4860.4|4857.4|0
1669890300000|2022-12-01 10:25:00|4861.5|4858.5|4860.6|4857.6|4861.9|4858.9|4860.2|4857.2|0
1669890600000|2022-12-01 10:30:00|4860.7|4857.7|4860.9|4857.9|4861.3|4858.3|4860.3|4857.3|0
1669890900000|2022-12-01 10:35:00|4860.8|4857.8|4862.8|4859.8|4863.2|4860.2|4860.8|4857.8|0
1669891200000|2022-12-01 10:40:00|4862.7|4859.7|4864.5|4861.5|4864.5|4861.5|4861.8|4858.8|0
1669891500000|2022-12-01 10:45:00|4864.4|4861.4|4862.9|4859.9|4864.4|4861.4|4862.4|4859.4|0
1669891800000|2022-12-01 10:50:00|4862.8|4859.8|4862.6|4859.6|4863|4860|4861.1|4858.1|0
1669892100000|2022-12-01 10:55:00|4862.5|4859.5|4859.3|4856.3|4862.8|4859.8|4858.4|4855.4|0
1669892400000|2022-12-01 11:00:00|4859.2|4856.2|4859.3|4856.3|4859.8|4856.8|4858.3|4855.3|0
1669892700000|2022-12-01 11:05:00|4859.2|4856.2|4858.9|4855.9|4859.2|4856.2|4855.5|4852.5|0
1669893000000|2022-12-01 11:10:00|4859|4856|4859.2|4856.2|4860.6|4857.6|4858.2|4855.2|0
1669893300000|2022-12-01 11:15:00|4859.1|4856.1|4858.1|4855.1|4859.2|4856.2|4857.8|4854.8|0
1669893600000|2022-12-01 11:20:00|4858.2|4855.2|4857.9|4854.9|4858.9|4855.9|4857.9|4854.9|0
1669893900000|2022-12-01 11:25:00|4857.8|4854.8|4858.3|4855.3|4858.5|4855.5|4857.5|4854.5|0
1669894200000|2022-12-01 11:30:00|4858.4|4855.4|4859.2|4856.2|4860.1|4857.1|4858.4|4855.4|0
1669894500000|2022-12-01 11:35:00|4859.3|4856.3|4857.3|4854.3|4859.7|4856.7|4856.9|4853.9|0
1669894800000|2022-12-01 11:40:00|4857.7|4854.7|4860.8|4857.8|4861.9|4858.9|4856.9|4853.9|0
1669895100000|2022-12-01 11:45:00|4860.7|4857.7|4859.8|4856.8|4860.9|4857.9|4859.6|4856.6|0
1669895400000|2022-12-01 11:50:00|4859.6|4856.6|4864.5|4861.5|4864.7|4861.7|4859.5|4856.5|0
1669895700000|2022-12-01 11:55:00|4864.6|4861.6|4865.2|4862.2|4865.7|4862.7|4864|4861|0
1669896000000|2022-12-01 12:00:00|4867.3|4864.3|4871.9|4868.9|4874.7|4871.7|4867|4864|0
1669896300000|2022-12-01 12:05:00|4871.8|4868.8|4870|4867|4872.3|4869.3|4869.2|4866.2|0
1669896600000|2022-12-01 12:10:00|4870.2|4867.2|4873.3|4870.3|4874.8|4871.8|4870.2|4867.2|0
1669896900000|2022-12-01 12:15:00|4873.2|4870.2|4870.6|4867.6|4873.4|4870.4|4870.6|4867.6|0
1669897200000|2022-12-01 12:20:00|4870.5|4867.5|4869.6|4866.6|4870.5|4867.5|4868.2|4865.2|0
1669897500000|2022-12-01 12:25:00|4869.4|4866.4|4869|4866|4869.6|4866.6|4867.9|4864.9|0
1669897800000|2022-12-01 12:30:00|4869.2|4866.2|4873.6|4870.6|4875.8|4872.8|4869|4866|0
1669898100000|2022-12-01 12:35:00|4873.7|4870.7|4876.4|4873.4|4876.7|4873.7|4873.7|4870.7|0
1669898400000|2022-12-01 12:40:00|4876.3|4873.3|4876.9|4873.9|4876.9|4873.9|4875|4872|0
1669898700000|2022-12-01 12:45:00|4877|4874|4881.5|4878.5|4881.6|4878.6|4875.9|4872.9|0
1669899000000|2022-12-01 12:50:00|4881.4|4878.4|4880.8|4877.8|4882.1|4879.1|4880.6|4877.6|0
1669899300000|2022-12-01 12:55:00|4881|4878|4880.3|4877.3|4881.5|4878.5|4878.2|4875.2|0
1669899600000|2022-12-01 13:00:00|4880.6|4877.6|4882.1|4879.1|4882.1|4879.1|4879.2|4876.2|0
1669899900000|2022-12-01 13:05:00|4882.2|4879.2|4887.2|4884.2|4887.2|4884.2|4882.2|4879.2|0
1669900200000|2022-12-01 13:10:00|4887|4884|4884.6|4881.6|4887.2|4884.2|4883.4|4880.4|0
1669900500000|2022-12-01 13:15:00|4884.7|4881.7|4884.8|4881.8|4885.4|4882.4|4884.2|4881.2|0
1669900800000|2022-12-01 13:20:00|4884.7|4881.7|4885.6|4882.6|4886.1|4883.1|4884.5|4881.5|0
1669901100000|2022-12-01 13:25:00|4885.5|4882.5|4885|4882|4886|4883|4884.8|4881.8|0
1669901400000|2022-12-01 13:30:00|4884.2|4881.2|4907.4|4904.4|4907.6|4904.6|4880.4|4877.4|0
1669901700000|2022-12-01 13:35:00|4907.2|4904.2|4902|4899|4907.4|4904.4|4898.6|4895.6|0
1669902000000|2022-12-01 13:40:00|4902.1|4899.1|4904.7|4901.7|4908.2|4905.2|4900.9|4897.9|0
1669902300000|2022-12-01 13:45:00|4904.8|4901.8|4885.7|4882.7|4904.8|4901.8|4885.7|4882.7|0
1669902600000|2022-12-01 13:50:00|4885.6|4882.6|4886.5|4883.5|4889.1|4886.1|4883.3|4880.3|0
1669902900000|2022-12-01 13:55:00|4886.6|4883.6|4887.5|4884.5|4891.8|4888.8|4885.7|4882.7|0
1669903200000|2022-12-01 14:00:00|4887.4|4884.4|4884.2|4881.2|4887.6|4884.6|4879.7|4876.7|0
1669903500000|2022-12-01 14:05:00|4884.1|4881.1|4887.1|4884.1|4888.4|4885.4|4883.8|4880.8|0
1669903800000|2022-12-01 14:10:00|4887|4884|4884.2|4881.2|4889.2|4886.2|4884.2|4881.2|0
1669904100000|2022-12-01 14:15:00|4884.1|4881.1|4882.1|4879.1|4884.1|4881.1|4877.2|4874.2|0
1669904400000|2022-12-01 14:20:00|4882|4879|4884.8|4881.8|4885.6|4882.6|4882|4879|0
1669904700000|2022-12-01 14:25:00|4884.4|4881.4|4874.6|4871.6|4885.3|4882.3|4873.8|4870.8|0
1669905000000|2022-12-01 14:30:00|4874.5|4871.5|4896.3|4894.5|4901.5|4899.7|4865|4863.2|0
1669905300000|2022-12-01 14:35:00|4896.1|4894.3|4898.1|4896.3|4911.7|4909.9|4885.2|4883.4|0
1669905600000|2022-12-01 14:40:00|4896.7|4894.9|4912.7|4910.9|4915.7|4913.9|4888.2|4886.4|0
1669905900000|2022-12-01 14:45:00|4913.2|4911.4|4921.4|4919.6|4929.6|4927.8|4913.2|4911.4|0
1669906200000|2022-12-01 14:50:00|4921.3|4919.5|4929.8|4928|4933|4931.2|4919.6|4917.8|0
1669906500000|2022-12-01 14:55:00|4929.5|4927.7|4937.6|4935.8|4950.7|4948.9|4929.4|4927.6|0
1669906800000|2022-12-01 15:00:00|4943.9|4942.1|4938.1|4936.3|4948|4946.2|4923.5|4921.7|0
1669907100000|2022-12-01 15:05:00|4937.9|4936.1|4921.6|4919.8|4942|4940.2|4920.2|4918.4|0
1669907400000|2022-12-01 15:10:00|4921.5|4919.7|4883.7|4881.9|4924|4922.2|4880.8|4879|0
1669907700000|2022-12-01 15:15:00|4883.5|4881.7|4872.9|4871.1|4891.8|4890|4865.7|4863.9|0
1669908000000|2022-12-01 15:20:00|4873.1|4871.3|4873.3|4871.5|4879.7|4877.9|4868.6|4866.8|0
1669908300000|2022-12-01 15:25:00|4872.2|4870.4|4875.9|4874.1|4889.2|4887.4|4870.5|4868.7|0
1669908600000|2022-12-01 15:30:00|4875.6|4873.8|4889.1|4887.3|4890.7|4888.9|4866.7|4864.9|0
1669908900000|2022-12-01 15:35:00|4889.3|4887.5|4893.1|4891.3|4897|4895.2|4881.9|4880.1|0
1669909200000|2022-12-01 15:40:00|4893|4891.2|4893|4891.2|4894.4|4892.6|4881.3|4879.5|0
1669909500000|2022-12-01 15:45:00|4893.1|4891.3|4910.7|4908.9|4910.9|4909.1|4889|4887.2|0
1669909800000|2022-12-01 15:50:00|4910.3|4908.5|4914.9|4913.1|4923.8|4922|4908.8|4907|0
1669910100000|2022-12-01 15:55:00|4914.8|4913|4938.2|4936.4|4939.1|4937.3|4912.2|4910.4|0
1669910400000|2022-12-01 16:00:00|4938.9|4937.1|4931.1|4929.3|4939.6|4937.8|4929.1|4927.3|0
1669910700000|2022-12-01 16:05:00|4930.5|4928.7|4925.9|4924.1|4932.8|4931|4914.9|4913.1|0
1669911000000|2022-12-01 16:10:00|4926.3|4924.5|4913.1|4911.3|4926.7|4924.9|4910.3|4908.5|0
1669911300000|2022-12-01 16:15:00|4913.3|4911.5|4898|4896.2|4914.5|4912.7|4893.7|4891.9|0
1669911600000|2022-12-01 16:20:00|4897.6|4895.8|4906.6|4904.8|4910.5|4908.7|4897.6|4895.8|0
1669911900000|2022-12-01 16:25:00|4906.4|4904.6|4902.1|4900.3|4911|4909.2|4899.9|4898.1|0
1669912200000|2022-12-01 16:30:00|4901.8|4900|4918.1|4916.3|4918.6|4916.8|4901.6|4899.8|0
1669912500000|2022-12-01 16:35:00|4918.6|4916.8|4915.3|4913.5|4924.1|4922.3|4907.4|4905.6|0
1669912800000|2022-12-01 16:40:00|4916.4|4914.6|4917.7|4915.9|4923.9|4922.1|4913.8|4912|0
1669913100000|2022-12-01 16:45:00|4918|4916.2|4901.9|4900.1|4920.8|4919|4901.7|4899.9|0
1669913400000|2022-12-01 16:50:00|4903.6|4901.8|4908.1|4906.3|4912.6|4910.8|4898.9|4897.1|0
1669913700000|2022-12-01 16:55:00|4908|4906.2|4912.5|4910.7|4914.5|4912.7|4905.1|4903.3|0
1669914000000|2022-12-01 17:00:00|4912.4|4910.6|4894.2|4892.4|4914.7|4912.9|4892|4890.2|0
1669914300000|2022-12-01 17:05:00|4894.3|4892.5|4896.1|4894.3|4898.3|4896.5|4890|4888.2|0
1669914600000|2022-12-01 17:10:00|4895.7|4893.9|4901.1|4899.3|4906.8|4905|4893.9|4892.1|0
1669914900000|2022-12-01 17:15:00|4901|4899.2|4898.5|4896.7|4905.1|4903.3|4898.1|4896.3|0
1669915200000|2022-12-01 17:20:00|4899.4|4897.6|4910.8|4909|4912.7|4910.9|4898.5|4896.7|0
1669915500000|2022-12-01 17:25:00|4911.4|4909.6|4915.5|4913.7|4918.4|4916.6|4909.5|4907.7|0
1669915800000|2022-12-01 17:30:00|4915.7|4913.9|4920.1|4918.3|4925.7|4923.9|4915.2|4913.4|0
1669916100000|2022-12-01 17:35:00|4920.3|4918.5|4920.2|4918.4|4921.7|4919.9|4916.6|4914.8|0
1669916400000|2022-12-01 17:40:00|4920|4918.2|4917.9|4916.1|4922.3|4920.5|4913.7|4911.9|0
1669916700000|2022-12-01 17:45:00|4917.8|4916|4913.1|4911.3|4920.6|4918.8|4910.5|4908.7|0
1669917000000|2022-12-01 17:50:00|4913.2|4911.4|4914.9|4913.1|4920.4|4918.6|4912.7|4910.9|0
1669917300000|2022-12-01 17:55:00|4914.7|4912.9|4920.4|4918.6|4920.4|4918.6|4912.2|4910.4|0
1669917600000|2022-12-01 18:00:00|4920.8|4919|4925.1|4923.3|4926.3|4924.5|4920.7|4918.9|0
1669917900000|2022-12-01 18:05:00|4925.3|4923.5|4931.8|4930|4935.2|4933.4|4924.8|4923|0
1669918200000|2022-12-01 18:10:00|4931.7|4929.9|4931.4|4929.6|4933.6|4931.8|4928.5|4926.7|0
1669918500000|2022-12-01 18:15:00|4931.3|4929.5|4908.7|4906.9|4931.7|4929.9|4907.1|4905.3|0
1669918800000|2022-12-01 18:20:00|4908.4|4906.6|4914.1|4912.3|4915.7|4913.9|4908.4|4906.6|0
1669919100000|2022-12-01 18:25:00|4914.2|4912.4|4915.6|4913.8|4918.6|4916.8|4913.9|4912.1|0
1669919400000|2022-12-01 18:30:00|4915.5|4913.7|4919.7|4917.9|4924.2|4922.4|4915|4913.2|0
1669919700000|2022-12-01 18:35:00|4919.9|4918.1|4922.4|4920.6|4926.1|4924.3|4919.5|4917.7|0
1669920000000|2022-12-01 18:40:00|4922.3|4920.5|4927.7|4925.9|4928.7|4926.9|4922|4920.2|0
1669920300000|2022-12-01 18:45:00|4927.5|4925.7|4923.8|4922|4930.6|4928.8|4920.2|4918.4|0
1669920600000|2022-12-01 18:50:00|4923.9|4922.1|4920.5|4918.7|4924.5|4922.7|4917.8|4916|0
1669920900000|2022-12-01 18:55:00|4920.9|4919.1|4923.9|4922.1|4925|4923.2|4918.7|4916.9|0
1669921200000|2022-12-01 19:00:00|4924|4922.2|4914.7|4912.9|4925.1|4923.3|4913.9|4912.1|0
1669921500000|2022-12-01 19:05:00|4914.4|4912.6|4917.9|4916.1|4921.2|4919.4|4912.8|4911|0
1669921800000|2022-12-01 19:10:00|4917.8|4916|4922.8|4921|4923.2|4921.4|4916.3|4914.5|0
1669922100000|2022-12-01 19:15:00|4922.9|4921.1|4923.5|4921.7|4927.1|4925.3|4920.1|4918.3|0
1669922400000|2022-12-01 19:20:00|4923.4|4921.6|4927.1|4925.3|4927.1|4925.3|4921.2|4919.4|0
1669922700000|2022-12-01 19:25:00|4927.3|4925.5|4924.9|4923.1|4929.6|4927.8|4920.5|4918.7|0
1669923000000|2022-12-01 19:30:00|4924.7|4922.9|4927.2|4925.4|4927.5|4925.7|4918.6|4916.8|0
1669923300000|2022-12-01 19:35:00|4927.1|4925.3|4924.6|4922.8|4927.6|4925.8|4922.5|4920.7|0
1669923600000|2022-12-01 19:40:00|4924.3|4922.5|4920.8|4919|4927.9|4926.1|4920.8|4919|0
1669923900000|2022-12-01 19:45:00|4920.7|4918.9|4929.2|4927.4|4929.6|4927.8|4919.4|4917.6|0
1669924200000|2022-12-01 19:50:00|4929.4|4927.6|4931.5|4929.7|4935.5|4933.7|4927.6|4925.8|0
1669924500000|2022-12-01 19:55:00|4931.4|4929.6|4934.2|4932.4|4934.2|4932.4|4927.6|4925.8|0
1669924800000|2022-12-01 20:00:00|4934.3|4932.5|4933|4931.2|4934.9|4933.1|4931.7|4929.9|0
1669925100000|2022-12-01 20:05:00|4932.7|4930.9|4938.8|4937|4943.3|4941.5|4932.7|4930.9|0
1669925400000|2022-12-01 20:10:00|4938.9|4937.1|4932|4930.2|4938.9|4937.1|4931.6|4929.8|0
1669925700000|2022-12-01 20:15:00|4932.1|4930.3|4926.9|4925.1|4935.8|4934|4922|4920.2|0
1669926000000|2022-12-01 20:20:00|4926.8|4925|4925.9|4924.1|4927.3|4925.5|4922.2|4920.4|0
1669926300000|2022-12-01 20:25:00|4926|4924.2|4925.1|4923.3|4928|4926.2|4922|4920.2|0
1669926600000|2022-12-01 20:30:00|4924.8|4923|4931.8|4930|4932.8|4931|4924.6|4922.8|0
1669926900000|2022-12-01 20:35:00|4931.3|4929.5|4935.1|4933.3|4935.4|4933.6|4929.1|4927.3|0
1669927200000|2022-12-01 20:40:00|4935.2|4933.4|4939.3|4937.5|4939.5|4937.7|4929.6|4927.8|0
1669927500000|2022-12-01 20:45:00|4939.4|4937.6|4925.4|4923.6|4939.9|4938.1|4923|4921.2|0
1669927800000|2022-12-01 20:50:00|4925.9|4924.1|4924.9|4923.1|4934.7|4932.9|4924.9|4923.1|0
1669928100000|2022-12-01 20:55:00|4923.8|4922|4918.4|4916.6|4923.8|4922|4918.4|4916.6|0
1669928400000|2022-12-01 21:00:00|4919|4916|4915.3|4912.3|4921.9|4918.9|4914.7|4911.7|0
1669928700000|2022-12-01 21:05:00|4915.1|4912.1|4910.2|4907.2|4915.2|4912.2|4906.6|4903.6|0
1669929000000|2022-12-01 21:10:00|4910.4|4907.4|4912.1|4909.1|4912.4|4909.4|4910.2|4907.2|0
1669929300000|2022-12-01 21:15:00|4912|4909|4911.1|4908.1|4912.5|4909.5|4909.8|4906.8|0
1669929600000|2022-12-01 21:20:00|4911|4908|4910.4|4907.4|4911.5|4908.5|4909.9|4906.9|0
1669929900000|2022-12-01 21:25:00|4910.3|4907.3|4910.4|4907.4|4911.5|4908.5|4910.3|4907.3|0
1669930200000|2022-12-01 21:30:00|4910.5|4907.5|4910|4907|4910.7|4907.7|4909.6|4906.6|0
1669930500000|2022-12-01 21:35:00|4910.2|4907.2|4911.7|4908.7|4911.7|4908.7|4910.2|4907.2|0
1669930800000|2022-12-01 21:40:00|4911.9|4908.9|4911.6|4908.6|4912.1|4909.1|4911.5|4908.5|0
1669931100000|2022-12-01 21:45:00|4911.5|4908.5|4910.7|4907.7|4911.6|4908.6|4910.6|4907.6|0
1669931400000|2022-12-01 21:50:00|4910.6|4907.6|4907.4|4904.4|4910.7|4907.7|4907.4|4904.4|0
1669931700000|2022-12-01 21:55:00|4907.7|4904.7|4908.4|4905.4|4908.5|4905.5|4906.6|4903.6|0
1669932000000|2022-12-01 22:00:00|4908.3|4905.3|4908.8|4905.8|4910.1|4907.1|4908.3|4905.3|0
1669932300000|2022-12-01 22:05:00|4908.7|4905.7|4908.6|4905.6|4909|4906|4908.6|4905.6|0
1669932600000|2022-12-01 22:10:00|4908.5|4905.5|4909.4|4906.4|4909.4|4906.4|4908.5|4905.5|0
1669932900000|2022-12-01 22:15:00|4909.3|4906.3|4908.7|4905.7|4909.3|4906.3|4908.4|4905.4|0
1669933200000|2022-12-01 22:20:00|4908.6|4905.6|4908.6|4905.6|4909|4906|4908.5|4905.5|0
1669933500000|2022-12-01 22:25:00|4908.7|4905.7|4907.8|4904.8|4908.7|4905.7|4907.7|4904.7|0
1669933800000|2022-12-01 22:30:00|4907.7|4904.7|4910.4|4907.4|4910.8|4907.8|4907.7|4904.7|0
1669934100000|2022-12-01 22:35:00|4910.1|4907.1|4910.4|4907.4|4911.1|4908.1|4909.6|4906.6|0
1669934400000|2022-12-01 22:40:00|4910.3|4907.3|4911|4908|4911.5|4908.5|4909.8|4906.8|0
1669934700000|2022-12-01 22:45:00|4911.1|4908.1|4910.7|4907.7|4911.1|4908.1|4909.9|4906.9|0
1669935000000|2022-12-01 22:50:00|4910.5|4907.5|4910.2|4907.2|4910.7|4907.7|4909.9|4906.9|0
1669935300000|2022-12-01 22:55:00|4910|4907|4910.4|4907.4|4910.6|4907.6|4910|4907|0
1669935600000|2022-12-01 23:00:00|4910.3|4907.3|4911.6|4908.6|4912.1|4909.1|4910.3|4907.3|0
1669935900000|2022-12-01 23:05:00|4911|4908|4910.5|4907.5|4911.1|4908.1|4910.3|4907.3|0
1669936200000|2022-12-01 23:10:00|4910.6|4907.6|4910.3|4907.3|4911|4908|4910.3|4907.3|0
1669936500000|2022-12-01 23:15:00|4910.2|4907.2|4909.9|4906.9|4910.3|4907.3|4909.8|4906.8|0
1669936800000|2022-12-01 23:20:00|4909.8|4906.8|4909.3|4906.3|4909.9|4906.9|4909.3|4906.3|0
1669937100000|2022-12-01 23:25:00|4909.2|4906.2|4909|4906|4910.1|4907.1|4908.9|4905.9|0
1669937400000|2022-12-01 23:30:00|4908.9|4905.9|4910.2|4907.2|4910.2|4907.2|4908.7|4905.7|0
1669937700000|2022-12-01 23:35:00|4910.1|4907.1|4910.1|4907.1|4910.2|4907.2|4909.2|4906.2|0
1669938000000|2022-12-01 23:40:00|4910.4|4907.4|4910.6|4907.6|4910.9|4907.9|4910.1|4907.1|0
1669938300000|2022-12-01 23:45:00|4910.5|4907.5|4911.4|4908.4|4911.5|4908.5|4910.4|4907.4|0
1669938600000|2022-12-01 23:50:00|4911.3|4908.3|4911.7|4908.7|4912.1|4909.1|4911.3|4908.3|0
1669938900000|2022-12-01 23:55:00|4911.6|4908.6|4911.2|4908.2|4912|4909|4911.2|4908.2|0
1669939200000|2022-12-02 00:00:00|4911.1|4908.1|4907.4|4904.4|4911.1|4908.1|4907.4|4904.4|0
1669939500000|2022-12-02 00:05:00|4907.3|4904.3|4905.4|4902.4|4907.3|4904.3|4905.3|4902.3|0
1669939800000|2022-12-02 00:10:00|4905.3|4902.3|4906.3|4903.3|4907.1|4904.1|4904.8|4901.8|0
1669940100000|2022-12-02 00:15:00|4906|4903|4903.5|4900.5|4906|4903|4903.5|4900.5|0
1669940400000|2022-12-02 00:20:00|4903.4|4900.4|4903.2|4900.2|4903.8|4900.8|4902.8|4899.8|0
1669940700000|2022-12-02 00:25:00|4902.9|4899.9|4901.8|4898.8|4903.2|4900.2|4901.5|4898.5|0
1669941000000|2022-12-02 00:30:00|4901.6|4898.6|4901.1|4898.1|4901.6|4898.6|4900.5|4897.5|0
1669941300000|2022-12-02 00:35:00|4901|4898|4901.2|4898.2|4901.3|4898.3|4900.9|4897.9|0
1669941600000|2022-12-02 00:40:00|4901.1|4898.1|4900.3|4897.3|4901.2|4898.2|4900.3|4897.3|0
1669941900000|2022-12-02 00:45:00|4900.4|4897.4|4899.4|4896.4|4900.5|4897.5|4899.3|4896.3|0
1669942200000|2022-12-02 00:50:00|4899.3|4896.3|4898.2|4895.2|4899.4|4896.4|4897.7|4894.7|0
1669942500000|2022-12-02 00:55:00|4898.4|4895.4|4896.2|4891.2|4899|4896|4894.8|4891.2|0
1669942800000|2022-12-02 01:00:00|4896.3|4891.3|4898.9|4893.9|4898.9|4893.9|4895.3|4890.3|0
1669943100000|2022-12-02 01:05:00|4899|4894|4897.8|4892.8|4899|4894|4897.7|4892.7|0
1669943400000|2022-12-02 01:10:00|4897.6|4892.6|4897.1|4892.1|4898.6|4893.6|4895.5|4890.5|0
1669943700000|2022-12-02 01:15:00|4897|4892|4898|4893|4899.5|4894.5|4896.8|4891.8|0
1669944000000|2022-12-02 01:20:00|4897.8|4892.8|4896.8|4891.8|4898|4893|4893.9|4888.9|0
1669944300000|2022-12-02 01:25:00|4896.9|4891.9|4897.9|4892.9|4898.8|4893.8|4896.9|4891.9|0
1669944600000|2022-12-02 01:30:00|4897.8|4892.8|4899.2|4894.2|4901.5|4896.5|4897.5|4892.5|0
1669944900000|2022-12-02 01:35:00|4899.1|4894.1|4897.6|4892.6|4899.3|4894.3|4895.5|4890.5|0
1669945200000|2022-12-02 01:40:00|4897.5|4892.5|4896.4|4891.4|4898.4|4893.4|4896.4|4891.4|0
1669945500000|2022-12-02 01:45:00|4896.3|4891.3|4894.8|4889.8|4896.7|4891.7|4894|4889|0
1669945800000|2022-12-02 01:50:00|4894.7|4889.7|4897.6|4892.6|4898.7|4893.7|4894.3|4889.3|0
1669946100000|2022-12-02 01:55:00|4897.7|4892.7|4898.9|4893.9|4899.5|4894.5|4896.2|4891.2|0
1669946400000|2022-12-02 02:00:00|4899|4894|4900.7|4895.7|4900.9|4895.9|4898.8|4893.8|0
1669946700000|2022-12-02 02:05:00|4900.6|4895.6|4901|4896|4901.5|4896.5|4899.3|4894.3|0
1669947000000|2022-12-02 02:10:00|4900.9|4895.9|4899.5|4894.5|4901.3|4896.3|4898.2|4893.2|0
1669947300000|2022-12-02 02:15:00|4899.6|4894.6|4899.7|4894.7|4900.7|4895.7|4898.6|4893.6|0
1669947600000|2022-12-02 02:20:00|4899.8|4894.8|4903.8|4898.8|4904.3|4899.3|4899.1|4894.1|0
1669947900000|2022-12-02 02:25:00|4903.7|4898.7|4904.1|4899.1|4904.7|4899.7|4902.5|4897.5|0
1669948200000|2022-12-02 02:30:00|4904|4899|4903.9|4898.9|4904.7|4899.7|4902.6|4897.6|0
1669948500000|2022-12-02 02:35:00|4903.8|4898.8|4905.7|4900.7|4906.1|4901.1|4902.8|4897.8|0
1669948800000|2022-12-02 02:40:00|4905.8|4900.8|4905.4|4900.4|4906.1|4901.1|4904.6|4899.6|0
1669949100000|2022-12-02 02:45:00|4905.2|4900.2|4906|4901|4906.7|4901.7|4904.8|4899.8|0
1669949400000|2022-12-02 02:50:00|4905.9|4900.9|4906.6|4901.6|4907|4902|4904.7|4899.7|0
1669949700000|2022-12-02 02:55:00|4906.8|4901.8|4907.2|4902.2|4907.8|4902.8|4905.8|4900.8|0
1669950000000|2022-12-02 03:00:00|4907.3|4902.3|4907.7|4902.7|4907.7|4902.7|4906|4901|0
1669950300000|2022-12-02 03:05:00|4907.6|4902.6|4908.6|4903.6|4908.8|4903.8|4907.5|4902.5|0
1669950600000|2022-12-02 03:10:00|4908.5|4903.5|4908.4|4903.4|4908.9|4903.9|4908|4903|0
1669950900000|2022-12-02 03:15:00|4908.5|4903.5|4906.8|4901.8|4908.5|4903.5|4905.4|4900.4|0
1669951200000|2022-12-02 03:20:00|4906.9|4901.9|4907.4|4902.4|4907.9|4902.9|4906.2|4901.2|0
1669951500000|2022-12-02 03:25:00|4907.5|4902.5|4908|4903|4908.1|4903.1|4906.8|4901.8|0
1669951800000|2022-12-02 03:30:00|4908.1|4903.1|4907.5|4902.5|4908.4|4903.4|4906.8|4901.8|0
1669952100000|2022-12-02 03:35:00|4907.4|4902.4|4907.4|4902.4|4907.7|4902.7|4906.4|4901.4|0
1669952400000|2022-12-02 03:40:00|4907.3|4902.3|4906.6|4901.6|4907.5|4902.5|4906.1|4901.1|0
1669952700000|2022-12-02 03:45:00|4906.7|4901.7|4908.5|4903.5|4908.5|4903.5|4906.7|4901.7|0
1669953000000|2022-12-02 03:50:00|4908.4|4903.4|4910|4905|4910.3|4905.3|4908.4|4903.4|0
1669953300000|2022-12-02 03:55:00|4910.1|4905.1|4909.6|4904.6|4910.1|4905.1|4908.8|4903.8|0
1669953600000|2022-12-02 04:00:00|4909.5|4904.5|4906.3|4901.3|4909.6|4904.6|4906|4901|0
1669953900000|2022-12-02 04:05:00|4906.4|4901.4|4906.1|4901.1|4906.9|4901.9|4905.2|4900.2|0
1669954200000|2022-12-02 04:10:00|4906|4901|4905|4900|4906.2|4901.2|4904.4|4899.4|0
1669954500000|2022-12-02 04:15:00|4904.9|4899.9|4906.6|4901.6|4907.2|4902.2|4904.4|4899.4|0
1669954800000|2022-12-02 04:20:00|4906.7|4901.7|4907|4902|4907.9|4902.9|4906.5|4901.5|0
1669955100000|2022-12-02 04:25:00|4906.9|4901.9|4908.3|4903.3|4908.6|4903.6|4906.6|4901.6|0
1669955400000|2022-12-02 04:30:00|4908.4|4903.4|4910.7|4905.7|4910.8|4905.8|4907.9|4902.9|0
1669955700000|2022-12-02 04:35:00|4910.6|4905.6|4910|4905|4910.7|4905.7|4909.8|4904.8|0
1669956000000|2022-12-02 04:40:00|4909.8|4904.8|4910.9|4905.9|4911.3|4906.3|4909.6|4904.6|0
1669956300000|2022-12-02 04:45:00|4911|4906|4910.5|4905.5|4911.4|4906.4|4909.5|4904.5|0
1669956600000|2022-12-02 04:50:00|4910.4|4905.4|4909.6|4904.6|4910.6|4905.6|4909.5|4904.5|0
1669956900000|2022-12-02 04:55:00|4909.7|4904.7|4910.3|4905.3|4910.5|4905.5|4909.6|4904.6|0
1669957200000|2022-12-02 05:00:00|4910.2|4905.2|4909.2|4904.2|4910.8|4905.8|4908.6|4903.6|0
1669957500000|2022-12-02 05:05:00|4909.3|4904.3|4909.1|4904.1|4910|4905|4908.4|4903.4|0
1669957800000|2022-12-02 05:10:00|4909.2|4904.2|4908.1|4903.1|4910.5|4905.5|4906.8|4901.8|0
1669958100000|2022-12-02 05:15:00|4908|4903|4906|4901|4908.1|4903.1|4905.8|4900.8|0
1669958400000|2022-12-02 05:20:00|4905.9|4900.9|4905.3|4900.3|4907.6|4902.6|4904.4|4899.4|0
1669958700000|2022-12-02 05:25:00|4905.4|4900.4|4905.3|4900.3|4905.6|4900.6|4904.5|4899.5|0
1669959000000|2022-12-02 05:30:00|4905.2|4900.2|4903.5|4898.5|4905.2|4900.2|4903.1|4898.1|0
1669959300000|2022-12-02 05:35:00|4903.4|4898.4|4903.2|4898.2|4904.1|4899.1|4903.1|4898.1|0
1669959600000|2022-12-02 05:40:00|4903.1|4898.1|4903.7|4898.7|4903.8|4898.8|4902.7|4897.7|0
1669959900000|2022-12-02 05:45:00|4903.6|4898.6|4906.5|4901.5|4906.9|4901.9|4903.4|4898.4|0
1669960200000|2022-12-02 05:50:00|4906.6|4901.6|4906|4901|4907|4902|4905.7|4900.7|0
1669960500000|2022-12-02 05:55:00|4906.1|4901.1|4906.3|4901.3|4907.4|4902.4|4906|4901|0
1669960800000|2022-12-02 06:00:00|4906.7|4901.7|4907.6|4902.6|4907.6|4902.6|4905.9|4900.9|0
1669961100000|2022-12-02 06:05:00|4907.7|4902.7|4906.4|4901.4|4908|4903|4906.3|4901.3|0
1669961400000|2022-12-02 06:10:00|4906.5|4901.5|4906.6|4901.6|4907.5|4902.5|4906|4901|0
1669961700000|2022-12-02 06:15:00|4906.7|4901.7|4905.8|4900.8|4907.1|4902.1|4905.3|4900.3|0
1669962000000|2022-12-02 06:20:00|4905.9|4900.9|4905.6|4900.6|4906.1|4901.1|4905|4900|0
1669962300000|2022-12-02 06:25:00|4905.5|4900.5|4905.6|4900.6|4906|4901|4905|4900|0
1669962600000|2022-12-02 06:30:00|4905.8|4900.8|4907.5|4902.5|4908.8|4903.8|4905.3|4900.3|0
1669962900000|2022-12-02 06:35:00|4907.6|4902.6|4906.9|4901.9|4907.9|4902.9|4906.3|4901.3|0
1669963200000|2022-12-02 06:40:00|4906.8|4901.8|4906.6|4901.6|4907.1|4902.1|4906.4|4901.4|0
1669963500000|2022-12-02 06:45:00|4906.5|4901.5|4906.8|4901.8|4907|4902|4906.3|4901.3|0
1669963800000|2022-12-02 06:50:00|4906.7|4901.7|4906.6|4901.6|4906.9|4901.9|4906|4901|0
1669964100000|2022-12-02 06:55:00|4906.7|4901.7|4907|4902|4907.3|4902.3|4906.2|4901.2|0
1669964400000|2022-12-02 07:00:00|4907.3|4902.3|4911.2|4906.2|4911.2|4906.2|4906.9|4901.9|0
1669964700000|2022-12-02 07:05:00|4911.5|4906.5|4909.1|4904.1|4911.8|4906.8|4906.5|4901.5|0
1669965000000|2022-12-02 07:10:00|4909.2|4904.2|4908.9|4903.9|4910.5|4905.5|4908.1|4903.1|0
1669965300000|2022-12-02 07:15:00|4909|4904|4909.4|4904.4|4909.8|4904.8|4907.7|4902.7|0
1669965600000|2022-12-02 07:20:00|4909.5|4904.5|4909.8|4904.8|4911.4|4906.4|4908.7|4903.7|0
1669965900000|2022-12-02 07:25:00|4909.6|4904.6|4908.4|4903.4|4910.1|4905.1|4907.9|4902.9|0
1669966200000|2022-12-02 07:30:00|4908.5|4903.5|4908.8|4903.8|4909.3|4904.3|4907.1|4902.1|0
1669966500000|2022-12-02 07:35:00|4908.7|4903.7|4910.4|4905.4|4910.8|4905.8|4907.7|4902.7|0
1669966800000|2022-12-02 07:40:00|4910.6|4905.6|4910.8|4905.8|4911.2|4906.2|4909.2|4904.2|0
1669967100000|2022-12-02 07:45:00|4911|4906|4908.2|4903.2|4911.1|4906.1|4907.9|4902.9|0
1669967400000|2022-12-02 07:50:00|4908.1|4903.1|4910.2|4905.2|4910.5|4905.5|4908.1|4903.1|0
1669967700000|2022-12-02 07:55:00|4910.3|4905.3|4907.5|4902.5|4911.5|4906.5|4907.4|4902.4|0
1669968000000|2022-12-02 08:00:00|4908.3|4903.3|4907.9|4902.9|4909.5|4904.5|4904.9|4899.9|0
1669968300000|2022-12-02 08:05:00|4907.7|4902.7|4909.4|4904.4|4912.3|4907.3|4907.2|4902.2|0
1669968600000|2022-12-02 08:10:00|4909.5|4904.5|4908.5|4903.5|4911.1|4906.1|4906.2|4901.2|0
1669968900000|2022-12-02 08:15:00|4908.6|4903.6|4912.7|4907.7|4912.8|4907.8|4908.5|4903.5|0
1669969200000|2022-12-02 08:20:00|4912.6|4907.6|4910.2|4905.2|4914.2|4909.2|4909.9|4904.9|0
1669969500000|2022-12-02 08:25:00|4910.3|4905.3|4910.2|4905.2|4910.7|4905.7|4907.5|4902.5|0
1669969800000|2022-12-02 08:30:00|4910.3|4905.3|4912.1|4907.1|4913.5|4908.5|4907.5|4902.5|0
1669970100000|2022-12-02 08:35:00|4911.9|4906.9|4913.5|4908.5|4915.2|4910.2|4911.7|4906.7|0
1669970400000|2022-12-02 08:40:00|4913.4|4908.4|4915.5|4910.5|4917.4|4912.4|4913.3|4908.3|0
1669970700000|2022-12-02 08:45:00|4915.4|4910.4|4913.1|4908.1|4916.3|4911.3|4912.5|4907.5|0
1669971000000|2022-12-02 08:50:00|4913.2|4908.2|4912.3|4907.3|4915.2|4910.2|4911.7|4906.7|0
1669971300000|2022-12-02 08:55:00|4912.4|4907.4|4917.2|4912.2|4917.4|4912.4|4911.9|4906.9|0
1669971600000|2022-12-02 09:00:00|4917.1|4912.1|4918.2|4915.2|4919.5|4916.5|4915.4|4911.6|0
1669971900000|2022-12-02 09:05:00|4918.4|4915.4|4915.7|4912.7|4919.2|4916.2|4915.3|4912.3|0
1669972200000|2022-12-02 09:10:00|4915.8|4912.8|4913.7|4910.7|4917.1|4914.1|4913.7|4910.7|0
1669972500000|2022-12-02 09:15:00|4914|4911|4914.6|4911.6|4914.9|4911.9|4913|4910|0
1669972800000|2022-12-02 09:20:00|4914.7|4911.7|4913|4910|4915.8|4912.8|4912.6|4909.6|0
1669973100000|2022-12-02 09:25:00|4913.2|4910.2|4916.4|4913.4|4916.4|4913.4|4911|4908|0
1669973400000|2022-12-02 09:30:00|4916.5|4913.5|4916.7|4913.7|4917|4914|4915.9|4912.9|0
1669973700000|2022-12-02 09:35:00|4916.8|4913.8|4916.2|4913.2|4918.7|4915.7|4916.2|4913.2|0
1669974000000|2022-12-02 09:40:00|4916.3|4913.3|4914.4|4911.4|4916.3|4913.3|4914|4911|0
1669974300000|2022-12-02 09:45:00|4914.6|4911.6|4917.3|4914.3|4917.3|4914.3|4914.2|4911.2|0
1669974600000|2022-12-02 09:50:00|4917.2|4914.2|4917.7|4914.7|4918.5|4915.5|4915.5|4912.5|0
1669974900000|2022-12-02 09:55:00|4917.6|4914.6|4920.7|4917.7|4920.9|4917.9|4917.1|4914.1|0
1669975200000|2022-12-02 10:00:00|4920.5|4917.5|4920.1|4917.1|4920.8|4917.8|4919.5|4916.5|0
1669975500000|2022-12-02 10:05:00|4920.4|4917.4|4920|4917|4921.2|4918.2|4918.9|4915.9|0
1669975800000|2022-12-02 10:10:00|4919.9|4916.9|4922.4|4919.4|4922.8|4919.8|4919.8|4916.8|0
1669976100000|2022-12-02 10:15:00|4922.5|4919.5|4922.5|4919.5|4922.9|4919.9|4921.2|4918.2|0
1669976400000|2022-12-02 10:20:00|4922.7|4919.7|4921.5|4918.5|4922.7|4919.7|4921.4|4918.4|0
1669976700000|2022-12-02 10:25:00|4921.4|4918.4|4920.1|4917.1|4921.8|4918.8|4920.1|4917.1|0
1669977000000|2022-12-02 10:30:00|4920|4917|4919.7|4916.7|4920.3|4917.3|4919.5|4916.5|0
1669977300000|2022-12-02 10:35:00|4919.8|4916.8|4920.1|4917.1|4920.8|4917.8|4919.4|4916.4|0
1669977600000|2022-12-02 10:40:00|4920.2|4917.2|4923.2|4920.2|4923.3|4920.3|4920.1|4917.1|0
1669977900000|2022-12-02 10:45:00|4923.1|4920.1|4922.4|4919.4|4923.4|4920.4|4921.7|4918.7|0
1669978200000|2022-12-02 10:50:00|4922.7|4919.7|4923.8|4920.8|4924|4921|4922.7|4919.7|0
1669978500000|2022-12-02 10:55:00|4923.7|4920.7|4924.9|4921.9|4925|4922|4923|4920|0
1669978800000|2022-12-02 11:00:00|4924.8|4921.8|4923.2|4920.2|4924.9|4921.9|4922.1|4919.1|0
1669979100000|2022-12-02 11:05:00|4923.1|4920.1|4920.6|4917.6|4924.1|4921.1|4919.9|4916.9|0
1669979400000|2022-12-02 11:10:00|4920.8|4917.8|4920.4|4917.4|4920.9|4917.9|4920|4917|0
1669979700000|2022-12-02 11:15:00|4920.5|4917.5|4920.2|4917.2|4920.7|4917.7|4920.2|4917.2|0
1669980000000|2022-12-02 11:20:00|4919.9|4916.9|4918.7|4915.7|4919.9|4916.9|4918.6|4915.6|0
1669980300000|2022-12-02 11:25:00|4918.6|4915.6|4920.3|4917.3|4920.6|4917.6|4918.3|4915.3|0
1669980600000|2022-12-02 11:30:00|4920.2|4917.2|4920.3|4917.3|4920.7|4917.7|4920|4917|0
1669980900000|2022-12-02 11:35:00|4920.4|4917.4|4920.8|4917.8|4921|4918|4919.9|4916.9|0
1669981200000|2022-12-02 11:40:00|4920.9|4917.9|4920.8|4917.8|4920.9|4917.9|4920.2|4917.2|0
1669981500000|2022-12-02 11:45:00|4920.7|4917.7|4921.4|4918.4|4921.4|4918.4|4919.7|4916.7|0
1669981800000|2022-12-02 11:50:00|4921.3|4918.3|4921.2|4918.2|4921.5|4918.5|4920.4|4917.4|0
1669982100000|2022-12-02 11:55:00|4921.3|4918.3|4921|4918|4921.7|4918.7|4920.6|4917.6|0
1669982400000|2022-12-02 12:00:00|4921.7|4918.7|4918.4|4915.4|4922.3|4919.3|4917.6|4914.6|0
1669982700000|2022-12-02 12:05:00|4918.7|4915.7|4918.4|4915.4|4920.6|4917.6|4918.3|4915.3|0
1669983000000|2022-12-02 12:10:00|4918.3|4915.3|4921.8|4918.8|4921.9|4918.9|4918.3|4915.3|0
1669983300000|2022-12-02 12:15:00|4921.9|4918.9|4924.1|4921.1|4924.1|4921.1|4921.8|4918.8|0
1669983600000|2022-12-02 12:20:00|4925|4922|4924.8|4921.8|4925.4|4922.4|4923.9|4920.9|0
1669983900000|2022-12-02 12:25:00|4925|4922|4927.2|4924.2|4927.3|4924.3|4924.9|4921.9|0
1669984200000|2022-12-02 12:30:00|4927.1|4924.1|4928.3|4925.3|4928.3|4925.3|4926.7|4923.7|0
1669984500000|2022-12-02 12:35:00|4928.1|4925.1|4928.1|4925.1|4928.4|4925.4|4927|4924|0
1669984800000|2022-12-02 12:40:00|4928.3|4925.3|4927.5|4924.5|4928.9|4925.9|4927.5|4924.5|0
1669985100000|2022-12-02 12:45:00|4927.6|4924.6|4927.4|4924.4|4929|4926|4927.3|4924.3|0
1669985400000|2022-12-02 12:50:00|4927.5|4924.5|4928|4925|4928.6|4925.6|4927.2|4924.2|0
1669985700000|2022-12-02 12:55:00|4928.1|4925.1|4928.5|4925.5|4928.5|4925.5|4927.3|4924.3|0
1669986000000|2022-12-02 13:00:00|4928.7|4925.7|4929.3|4926.3|4930|4927|4927.7|4924.7|0
1669986300000|2022-12-02 13:05:00|4929.4|4926.4|4935.7|4932.7|4935.9|4932.9|4929.3|4926.3|0
1669986600000|2022-12-02 13:10:00|4935.8|4932.8|4931.5|4928.5|4935.8|4932.8|4931.2|4928.2|0
1669986900000|2022-12-02 13:15:00|4931.7|4928.7|4930.6|4927.6|4932|4929|4927.5|4924.5|0
1669987200000|2022-12-02 13:20:00|4930.8|4927.8|4926.8|4923.8|4932.6|4929.6|4925.3|4922.3|0
1669987500000|2022-12-02 13:25:00|4926.6|4923.6|4927|4924|4928|4925|4925.1|4922.1|0
1669987800000|2022-12-02 13:30:00|4905.8|4902.8|4816.9|4813.9|4905.8|4902.8|4805.4|4802.4|0
1669988100000|2022-12-02 13:35:00|4817|4814|4826.7|4823.7|4827.2|4824.2|4809.3|4806.3|0
1669988400000|2022-12-02 13:40:00|4826.4|4823.4|4823.6|4820.6|4827.3|4824.3|4818.4|4815.4|0
1669988700000|2022-12-02 13:45:00|4823.3|4820.3|4822.8|4819.8|4824.1|4821.1|4816.9|4813.9|0
1669989000000|2022-12-02 13:50:00|4823.2|4820.2|4840.6|4837.6|4840.6|4837.6|4822.9|4819.9|0
1669989300000|2022-12-02 13:55:00|4840.8|4837.8|4831.7|4828.7|4840.9|4837.9|4826.6|4823.6|0
1669989600000|2022-12-02 14:00:00|4831.5|4828.5|4824.8|4821.8|4832.1|4829.1|4823.1|4820.1|0
1669989900000|2022-12-02 14:05:00|4824.9|4821.9|4820|4817|4824.9|4821.9|4818|4815|0
1669990200000|2022-12-02 14:10:00|4820.2|4817.2|4826|4823|4831.3|4828.3|4820.2|4817.2|0
1669990500000|2022-12-02 14:15:00|4826.4|4823.4|4830.4|4827.4|4831.9|4828.9|4825.9|4822.9|0
1669990800000|2022-12-02 14:20:00|4830.2|4827.2|4834.1|4831.1|4834.3|4831.3|4830.1|4827.1|0
1669991100000|2022-12-02 14:25:00|4835.1|4832.1|4840.7|4837.7|4842.6|4839.6|4834.7|4831.7|0
1669991400000|2022-12-02 14:30:00|4839.3|4836.3|4884.5|4882.7|4889.1|4887.3|4835.1|4832.1|0
1669991700000|2022-12-02 14:35:00|4883.3|4881.5|4885.7|4883.9|4889.5|4887.7|4876.9|4875.1|0
1669992000000|2022-12-02 14:40:00|4884.6|4882.8|4884.8|4883|4890.4|4888.6|4871.9|4870.1|0
1669992300000|2022-12-02 14:45:00|4883.9|4882.1|4876.7|4874.9|4897|4895.2|4874.3|4872.5|0
1669992600000|2022-12-02 14:50:00|4876.5|4874.7|4889.5|4887.7|4894.3|4892.5|4875.4|4873.6|0
1669992900000|2022-12-02 14:55:00|4889.4|4887.6|4913.6|4911.8|4917.1|4915.3|4889.3|4887.5|0
1669993200000|2022-12-02 15:00:00|4913.1|4911.3|4902.6|4900.8|4925.5|4923.7|4902.6|4900.8|0
1669993500000|2022-12-02 15:05:00|4903.1|4901.3|4916.8|4915|4919.3|4917.5|4897.9|4896.1|0
1669993800000|2022-12-02 15:10:00|4916.6|4914.8|4945.4|4943.6|4950|4948.2|4916.4|4914.6|0
1669994100000|2022-12-02 15:15:00|4945.6|4943.8|4940|4938.2|4952|4950.2|4937.9|4936.1|0
1669994400000|2022-12-02 15:20:00|4939.7|4937.9|4929.1|4927.3|4940.1|4938.3|4923.9|4922.1|0
1669994700000|2022-12-02 15:25:00|4928.6|4926.8|4923.2|4921.4|4939.6|4937.8|4917.4|4915.6|0
1669995000000|2022-12-02 15:30:00|4923.1|4921.3|4935.4|4933.6|4935.4|4933.6|4914.3|4912.5|0
1669995300000|2022-12-02 15:35:00|4935.2|4933.4|4920|4918.2|4935.4|4933.6|4918.8|4917|0
1669995600000|2022-12-02 15:40:00|4919.9|4918.1|4929.3|4927.5|4930.4|4928.6|4918.3|4916.5|0
1669995900000|2022-12-02 15:45:00|4928|4926.2|4931.2|4929.4|4937.1|4935.3|4924.4|4922.6|0
1669996200000|2022-12-02 15:50:00|4931.1|4929.3|4930.3|4928.5|4938|4936.2|4923.6|4921.8|0
1669996500000|2022-12-02 15:55:00|4930.4|4928.6|4914.6|4912.8|4930.4|4928.6|4914.6|4912.8|0
1669996800000|2022-12-02 16:00:00|4914.5|4912.7|4907.6|4905.8|4917.6|4915.8|4904.7|4902.9|0
1669997100000|2022-12-02 16:05:00|4907.2|4905.4|4909.2|4907.4|4914.8|4913|4906.2|4904.4|0
1669997400000|2022-12-02 16:10:00|4909.3|4907.5|4908.4|4906.6|4911.7|4909.9|4902.5|4900.7|0
1669997700000|2022-12-02 16:15:00|4908.3|4906.5|4906.9|4905.1|4911.7|4909.9|4902.2|4900.4|0
1669998000000|2022-12-02 16:20:00|4906.6|4904.8|4920.8|4919|4920.8|4919|4905.5|4903.7|0
1669998300000|2022-12-02 16:25:00|4920.9|4919.1|4931.5|4929.7|4931.5|4929.7|4918.5|4916.7|0
1669998600000|2022-12-02 16:30:00|4931.6|4929.8|4936.2|4934.4|4936.2|4934.4|4926.9|4925.1|0
1669998900000|2022-12-02 16:35:00|4936.3|4934.5|4940.1|4938.3|4944.3|4942.5|4932.9|4931.1|0
1669999200000|2022-12-02 16:40:00|4940|4938.2|4949.5|4947.7|4953.4|4951.6|4939|4937.2|0
1669999500000|2022-12-02 16:45:00|4950.5|4948.7|4951.5|4949.7|4961.8|4960|4950.2|4948.4|0
1669999800000|2022-12-02 16:50:00|4951.6|4949.8|4951.3|4949.5|4954.1|4952.3|4949|4947.2|0
1670000100000|2022-12-02 16:55:00|4951.1|4949.3|4947.1|4945.3|4959.2|4957.4|4946.5|4944.7|0
1670000400000|2022-12-02 17:00:00|4947|4945.2|4945|4943.2|4948.3|4946.5|4942.9|4941.1|0
1670000700000|2022-12-02 17:05:00|4944.7|4942.9|4945.4|4943.6|4952.1|4950.3|4941.7|4939.9|0
1670001000000|2022-12-02 17:10:00|4945.5|4943.7|4958|4956.2|4959|4957.2|4944.8|4943|0
1670001300000|2022-12-02 17:15:00|4957.1|4955.3|4949.1|4947.3|4957.1|4955.3|4948.9|4947.1|0
1670001600000|2022-12-02 17:20:00|4949|4947.2|4944.4|4942.6|4949.5|4947.7|4942.8|4941|0
1670001900000|2022-12-02 17:25:00|4944.7|4942.9|4935.2|4933.4|4945.1|4943.3|4935.2|4933.4|0
1670002200000|2022-12-02 17:30:00|4935.4|4933.6|4939.1|4937.3|4940.7|4938.9|4935.4|4933.6|0
1670002500000|2022-12-02 17:35:00|4938.9|4937.1|4926.2|4924.4|4938.9|4937.1|4925.1|4923.3|0
1670002800000|2022-12-02 17:40:00|4925.8|4924|4931.2|4929.4|4932.9|4931.1|4924|4922.2|0
1670003100000|2022-12-02 17:45:00|4931.4|4929.6|4934.1|4932.3|4934.6|4932.8|4929.7|4927.9|0
1670003400000|2022-12-02 17:50:00|4934|4932.2|4936.7|4934.9|4939.4|4937.6|4932.5|4930.7|0
1670003700000|2022-12-02 17:55:00|4936.9|4935.1|4931.9|4930.1|4937.5|4935.7|4929.6|4927.8|0
1670004000000|2022-12-02 18:00:00|4932.2|4930.4|4930.2|4928.4|4937.6|4935.8|4929.2|4927.4|0
1670004300000|2022-12-02 18:05:00|4929.9|4928.1|4918.1|4916.3|4929.9|4928.1|4918.1|4916.3|0
1670004600000|2022-12-02 18:10:00|4917.4|4915.6|4924.4|4922.6|4927.5|4925.7|4915.5|4913.7|0
1670004900000|2022-12-02 18:15:00|4924.1|4922.3|4926.4|4924.6|4928.4|4926.6|4922.5|4920.7|0
1670005200000|2022-12-02 18:20:00|4926.3|4924.5|4928.5|4926.7|4931.2|4929.4|4924.7|4922.9|0
1670005500000|2022-12-02 18:25:00|4929|4927.2|4933.8|4932|4934.6|4932.8|4925.8|4924|0
1670005800000|2022-12-02 18:30:00|4934|4932.2|4932.6|4930.8|4936.1|4934.3|4931.6|4929.8|0
1670006100000|2022-12-02 18:35:00|4932.5|4930.7|4932.6|4930.8|4933.1|4931.3|4928.3|4926.5|0
1670006400000|2022-12-02 18:40:00|4932.7|4930.9|4936.3|4934.5|4937.6|4935.8|4932.7|4930.9|0
1670006700000|2022-12-02 18:45:00|4936.7|4934.9|4936.8|4935|4938.9|4937.1|4934.5|4932.7|0
1670007000000|2022-12-02 18:50:00|4936.9|4935.1|4937.2|4935.4|4939.5|4937.7|4935.6|4933.8|0
1670007300000|2022-12-02 18:55:00|4937.1|4935.3|4934.1|4932.3|4937.1|4935.3|4931.4|4929.6|0
1670007600000|2022-12-02 19:00:00|4934.2|4932.4|4936.3|4934.5|4938.2|4936.4|4932.2|4930.4|0
1670007900000|2022-12-02 19:05:00|4936.5|4934.7|4929.2|4927.4|4937|4935.2|4927.2|4925.4|0
1670008200000|2022-12-02 19:10:00|4929.6|4927.8|4932|4930.2|4932|4930.2|4926.1|4924.3|0
1670008500000|2022-12-02 19:15:00|4932.2|4930.4|4934.5|4932.7|4936.5|4934.7|4931.4|4929.6|0
1670008800000|2022-12-02 19:20:00|4934.4|4932.6|4934.9|4933.1|4936.6|4934.8|4931.5|4929.7|0
1670009100000|2022-12-02 19:25:00|4935.1|4933.3|4935.3|4933.5|4937.6|4935.8|4932.7|4930.9|0
1670009400000|2022-12-02 19:30:00|4935.2|4933.4|4941.3|4939.5|4941.3|4939.5|4932.2|4930.4|0
1670009700000|2022-12-02 19:35:00|4941|4939.2|4935.8|4934|4941.4|4939.6|4934.7|4932.9|0
1670010000000|2022-12-02 19:40:00|4935.4|4933.6|4935.5|4933.7|4936.9|4935.1|4933.2|4931.4|0
1670010300000|2022-12-02 19:45:00|4935.3|4933.5|4941.3|4939.5|4941.9|4940.1|4933.3|4931.5|0
1670010600000|2022-12-02 19:50:00|4941.9|4940.1|4947.7|4945.9|4948.7|4946.9|4941.6|4939.8|0
1670010900000|2022-12-02 19:55:00|4947.8|4946|4955|4953.2|4956|4954.2|4947.3|4945.5|0
1670011200000|2022-12-02 20:00:00|4955.1|4953.3|4962|4960.2|4963.3|4961.5|4950.5|4948.7|0
1670011500000|2022-12-02 20:05:00|4962.2|4960.4|4969.2|4967.4|4971.5|4969.7|4958|4956.2|0
1670011800000|2022-12-02 20:10:00|4969.1|4967.3|4975.4|4973.6|4975.5|4973.7|4965.7|4963.9|0
1670012100000|2022-12-02 20:15:00|4975.5|4973.7|4974.4|4972.6|4978.3|4976.5|4970.7|4968.9|0
1670012400000|2022-12-02 20:20:00|4974.7|4972.9|4967.8|4966|4975.3|4973.5|4967.2|4965.4|0
1670012700000|2022-12-02 20:25:00|4968.2|4966.4|4965.4|4963.6|4970|4968.2|4960.9|4959.1|0
1670013000000|2022-12-02 20:30:00|4965.1|4963.3|4957.9|4956.1|4967|4965.2|4955.9|4954.1|0
1670013300000|2022-12-02 20:35:00|4957.6|4955.8|4953.8|4952|4958.2|4956.4|4948.8|4947|0
1670013600000|2022-12-02 20:40:00|4954.1|4952.3|4949.7|4947.9|4954.6|4952.8|4948.4|4946.6|0
1670013900000|2022-12-02 20:45:00|4949.2|4947.4|4946.5|4944.7|4949.2|4947.4|4943.7|4941.9|0
1670014200000|2022-12-02 20:50:00|4946.6|4944.8|4953.9|4952.1|4957|4955.2|4944.7|4942.9|0
1670014500000|2022-12-02 20:55:00|4954.2|4952.4|4961.3|4959.5|4963.6|4961.8|4954.2|4952.4|0
1670014800000|2022-12-02 21:00:00|4961.9|4958.9|4958.9|4955.9|4962.5|4959.5|4958.6|4955.6|0
1670015100000|2022-12-02 21:05:00|4958.8|4955.8|4959.7|4956.7|4960.2|4957.2|4958.7|4955.7|0
1670015400000|2022-12-02 21:10:00|4959.8|4956.8|4960.5|4957.5|4961.2|4958.2|4959.4|4956.4|0
1670015700000|2022-12-02 21:15:00|4960.3|4957.3|4960.3|4957.3|4961.2|4958.2|4960|4957|0
1670016000000|2022-12-02 21:20:00|4960.2|4957.2|4959.8|4956.8|4960.5|4957.5|4959.7|4956.7|0
1670016300000|2022-12-02 21:25:00|4959.7|4956.7|4957.7|4954.7|4959.7|4956.7|4957.7|4954.7|0
1670016600000|2022-12-02 21:30:00|4957.6|4954.6|4957.5|4954.5|4957.8|4954.8|4957.3|4954.3|0
1670016900000|2022-12-02 21:35:00|4957.7|4954.7|4955.7|4952.7|4957.9|4954.9|4955.2|4952.2|0
1670017200000|2022-12-02 21:40:00|4955.6|4952.6|4955.1|4952.1|4955.6|4952.6|4955|4952|0
1670017500000|2022-12-02 21:45:00|4954.9|4951.9|4956|4953|4956|4953|4954.8|4951.8|0
1670017800000|2022-12-02 21:50:00|4956.1|4953.1|4955.9|4952.9|4956.3|4953.3|4955.9|4952.9|0
1670018100000|2022-12-02 21:55:00|4955.8|4952.8|4954.7|4951.7|4956.2|4953.2|4954.6|4951.6|0
1670194800000|2022-12-04 23:00:00|4971.6|4966.6|4969.2|4964.2|4974.1|4969.1|4968.2|4963.2|0
1670195100000|2022-12-04 23:05:00|4969.5|4964.5|4966.9|4961.9|4970.9|4965.9|4966|4961|0
1670195400000|2022-12-04 23:10:00|4967|4962|4964.5|4959.5|4967.7|4962.7|4962.2|4957.2|0
1670195700000|2022-12-04 23:15:00|4964.2|4959.2|4962.1|4957.1|4964.8|4959.8|4961.6|4956.6|0
1670196000000|2022-12-04 23:20:00|4962|4957|4963.7|4958.7|4964.3|4959.3|4962|4957|0
1670196300000|2022-12-04 23:25:00|4963.6|4958.6|4965.7|4960.7|4966.5|4961.5|4963.3|4958.3|0
1670196600000|2022-12-04 23:30:00|4965.6|4960.6|4966.7|4961.7|4966.9|4961.9|4964.6|4959.6|0
1670196900000|2022-12-04 23:35:00|4966.6|4961.6|4964.1|4959.1|4968.2|4963.2|4962.9|4957.9|0
1670197200000|2022-12-04 23:40:00|4964|4959|4966|4961|4966.4|4961.4|4963.2|4958.2|0
1670197500000|2022-12-04 23:45:00|4965.9|4960.9|4969.3|4964.3|4969.4|4964.4|4965.8|4960.8|0
1670197800000|2022-12-04 23:50:00|4969.4|4964.4|4968.5|4963.5|4969.7|4964.7|4967.6|4962.6|0
1670198100000|2022-12-04 23:55:00|4968.4|4963.4|4970.5|4965.5|4971.7|4966.7|4968.2|4963.2|0
1670194800000|2022-12-04 23:00:00|4971.6|4966.6|4969.2|4964.2|4974.1|4969.1|4968.2|4963.2|0
1670195100000|2022-12-04 23:05:00|4969.5|4964.5|4966.9|4961.9|4970.9|4965.9|4966|4961|0
1670195400000|2022-12-04 23:10:00|4967|4962|4964.5|4959.5|4967.7|4962.7|4962.2|4957.2|0
1670195700000|2022-12-04 23:15:00|4964.2|4959.2|4962.1|4957.1|4964.8|4959.8|4961.6|4956.6|0
1670196000000|2022-12-04 23:20:00|4962|4957|4963.7|4958.7|4964.3|4959.3|4962|4957|0
1670196300000|2022-12-04 23:25:00|4963.6|4958.6|4965.7|4960.7|4966.5|4961.5|4963.3|4958.3|0
1670196600000|2022-12-04 23:30:00|4965.6|4960.6|4966.7|4961.7|4966.9|4961.9|4964.6|4959.6|0
1670196900000|2022-12-04 23:35:00|4966.6|4961.6|4964.1|4959.1|4968.2|4963.2|4962.9|4957.9|0
1670197200000|2022-12-04 23:40:00|4964|4959|4966|4961|4966.4|4961.4|4963.2|4958.2|0
1670197500000|2022-12-04 23:45:00|4965.9|4960.9|4969.3|4964.3|4969.4|4964.4|4965.8|4960.8|0
1670197800000|2022-12-04 23:50:00|4969.4|4964.4|4968.5|4963.5|4969.7|4964.7|4967.6|4962.6|0
1670198100000|2022-12-04 23:55:00|4968.4|4963.4|4970.5|4965.5|4971.7|4966.7|4968.2|4963.2|0
1670198400000|2022-12-05 00:00:00|4970|4965|4965.6|4960.6|4971|4966|4965.4|4960.4|0
1670198700000|2022-12-05 00:05:00|4965.5|4960.5|4968.6|4963.6|4969.8|4964.8|4965.3|4960.3|0
1670199000000|2022-12-05 00:10:00|4968.5|4963.5|4966.7|4961.7|4968.8|4963.8|4966.2|4961.2|0
1670199300000|2022-12-05 00:15:00|4966.6|4961.6|4968.5|4963.5|4969|4964|4966.5|4961.5|0
1670199600000|2022-12-05 00:20:00|4968.6|4963.6|4970.3|4965.3|4973.3|4968.3|4968.6|4963.6|0
1670199900000|2022-12-05 00:25:00|4970.4|4965.4|4970.6|4965.6|4971|4966|4967.6|4962.6|0
1670200200000|2022-12-05 00:30:00|4970.7|4965.7|4972|4967|4972.2|4967.2|4968.9|4963.9|0
1670200500000|2022-12-05 00:35:00|4971.8|4966.8|4972|4967|4973|4968|4971.6|4966.6|0
1670200800000|2022-12-05 00:40:00|4971.9|4966.9|4970.1|4965.1|4971.9|4966.9|4969.9|4964.9|0
1670201100000|2022-12-05 00:45:00|4970.2|4965.2|4970.1|4965.1|4972.7|4967.7|4969.9|4964.9|0
1670201400000|2022-12-05 00:50:00|4970|4965|4966.2|4961.2|4971|4966|4966.1|4961.1|0
1670201700000|2022-12-05 00:55:00|4966.3|4961.3|4965.8|4960.8|4967.7|4962.7|4965.7|4960.7|0
1670202000000|2022-12-05 01:00:00|4965.7|4960.7|4967.7|4962.7|4968.7|4963.7|4965.7|4960.7|0
1670202300000|2022-12-05 01:05:00|4967.8|4962.8|4968.4|4963.4|4968.5|4963.5|4966.1|4961.1|0
1670202600000|2022-12-05 01:10:00|4968.5|4963.5|4966.5|4961.5|4968.6|4963.6|4965.7|4960.7|0
1670202900000|2022-12-05 01:15:00|4966.7|4961.7|4963.5|4958.5|4967.1|4962.1|4961.8|4956.8|0
1670203200000|2022-12-05 01:20:00|4963.4|4958.4|4968.5|4963.5|4968.8|4963.8|4962.8|4957.8|0
1670203500000|2022-12-05 01:25:00|4968.7|4963.7|4968.6|4963.6|4969.7|4964.7|4967.1|4962.1|0
1670203800000|2022-12-05 01:30:00|4968.8|4963.8|4969|4964|4969.5|4964.5|4966.9|4961.9|0
1670204100000|2022-12-05 01:35:00|4969.1|4964.1|4969.2|4964.2|4970|4965|4968.3|4963.3|0
1670204400000|2022-12-05 01:40:00|4969.1|4964.1|4967.1|4962.1|4970.3|4965.3|4966.8|4961.8|0
1670204700000|2022-12-05 01:45:00|4967|4962|4965.6|4960.6|4967.5|4962.5|4963.9|4958.9|0
1670205000000|2022-12-05 01:50:00|4965.7|4960.7|4967.3|4962.3|4967.7|4962.7|4965.1|4960.1|0
1670205300000|2022-12-05 01:55:00|4967.5|4962.5|4964.6|4959.6|4967.9|4962.9|4963.6|4958.6|0
1670205600000|2022-12-05 02:00:00|4964.7|4959.7|4967.7|4962.7|4967.8|4962.8|4964.5|4959.5|0
1670205900000|2022-12-05 02:05:00|4967.5|4962.5|4968.1|4963.1|4968.7|4963.7|4967.3|4962.3|0
1670206200000|2022-12-05 02:10:00|4968|4963|4967.2|4962.2|4968.8|4963.8|4966.5|4961.5|0
1670206500000|2022-12-05 02:15:00|4967.3|4962.3|4966.8|4961.8|4968|4963|4966|4961|0
1670206800000|2022-12-05 02:20:00|4966.7|4961.7|4967.4|4962.4|4968.2|4963.2|4966.3|4961.3|0
1670207100000|2022-12-05 02:25:00|4967.5|4962.5|4968|4963|4968.2|4963.2|4966.6|4961.6|0
1670207400000|2022-12-05 02:30:00|4967.9|4962.9|4968.7|4963.7|4969.3|4964.3|4967.5|4962.5|0
1670207700000|2022-12-05 02:35:00|4968.5|4963.5|4968.5|4963.5|4969|4964|4967.9|4962.9|0
1670208000000|2022-12-05 02:40:00|4968.4|4963.4|4969.6|4964.6|4969.6|4964.6|4968|4963|0
1670208300000|2022-12-05 02:45:00|4969.5|4964.5|4969.1|4964.1|4970.1|4965.1|4968.7|4963.7|0
1670208600000|2022-12-05 02:50:00|4969|4964|4968.9|4963.9|4969.2|4964.2|4968.5|4963.5|0
1670208900000|2022-12-05 02:55:00|4969|4964|4968.1|4963.1|4969.5|4964.5|4968|4963|0
1670209200000|2022-12-05 03:00:00|4968.2|4963.2|4967.1|4962.1|4968.6|4963.6|4966.2|4961.2|0
1670209500000|2022-12-05 03:05:00|4967.2|4962.2|4967.7|4962.7|4968.5|4963.5|4967|4962|0
1670209800000|2022-12-05 03:10:00|4967.5|4962.5|4976.4|4971.4|4976.8|4971.8|4967|4962|0
1670210100000|2022-12-05 03:15:00|4976.5|4971.5|4976.3|4971.3|4977.1|4972.1|4976|4971|0
1670210400000|2022-12-05 03:20:00|4976.4|4971.4|4978.7|4973.7|4979|4974|4976.3|4971.3|0
1670210700000|2022-12-05 03:25:00|4978.8|4973.8|4979.5|4974.5|4979.9|4974.9|4978.6|4973.6|0
1670211000000|2022-12-05 03:30:00|4979.6|4974.6|4979.7|4974.7|4979.8|4974.8|4978.5|4973.5|0
1670211300000|2022-12-05 03:35:00|4979.6|4974.6|4979.8|4974.8|4980|4975|4979.1|4974.1|0
1670211600000|2022-12-05 03:40:00|4979.9|4974.9|4979.4|4974.4|4980.5|4975.5|4979.1|4974.1|0
1670211900000|2022-12-05 03:45:00|4979.3|4974.3|4979.4|4974.4|4979.9|4974.9|4979.2|4974.2|0
1670212200000|2022-12-05 03:50:00|4979.5|4974.5|4980.2|4975.2|4980.6|4975.6|4979.4|4974.4|0
1670212500000|2022-12-05 03:55:00|4980.1|4975.1|4980.5|4975.5|4980.9|4975.9|4979.8|4974.8|0
1670212800000|2022-12-05 04:00:00|4980.6|4975.6|4979.2|4974.2|4980.8|4975.8|4978.9|4973.9|0
1670213100000|2022-12-05 04:05:00|4979.1|4974.1|4979.8|4974.8|4980.2|4975.2|4978.9|4973.9|0
1670213400000|2022-12-05 04:10:00|4979.9|4974.9|4979.4|4974.4|4980.2|4975.2|4979.3|4974.3|0
1670213700000|2022-12-05 04:15:00|4979.3|4974.3|4979.3|4974.3|4979.6|4974.6|4978.5|4973.5|0
1670214000000|2022-12-05 04:20:00|4979.2|4974.2|4978.2|4973.2|4979.3|4974.3|4978.2|4973.2|0
1670214300000|2022-12-05 04:25:00|4978.1|4973.1|4977.5|4972.5|4978.8|4973.8|4977.3|4972.3|0
1670214600000|2022-12-05 04:30:00|4977.6|4972.6|4977.1|4972.1|4977.9|4972.9|4976.9|4971.9|0
1670214900000|2022-12-05 04:35:00|4977|4972|4976.6|4971.6|4977.5|4972.5|4976.1|4971.1|0
1670215200000|2022-12-05 04:40:00|4976.7|4971.7|4975.8|4970.8|4976.9|4971.9|4975.7|4970.7|0
1670215500000|2022-12-05 04:45:00|4975.9|4970.9|4977.9|4972.9|4978.1|4973.1|4975.8|4970.8|0
1670215800000|2022-12-05 04:50:00|4977.8|4972.8|4978.2|4973.2|4978.2|4973.2|4977.4|4972.4|0
1670216100000|2022-12-05 04:55:00|4978.1|4973.1|4981.6|4976.6|4981.7|4976.7|4977.9|4972.9|0
1670216400000|2022-12-05 05:00:00|4981.7|4976.7|4978.9|4973.9|4981.7|4976.7|4978.9|4973.9|0
1670216700000|2022-12-05 05:05:00|4978.8|4973.8|4977.8|4972.8|4979.5|4974.5|4977.8|4972.8|0
1670217000000|2022-12-05 05:10:00|4977.7|4972.7|4978.9|4973.9|4979.3|4974.3|4977.6|4972.6|0
1670217300000|2022-12-05 05:15:00|4978.8|4973.8|4978.9|4973.9|4979.1|4974.1|4978|4973|0
1670217600000|2022-12-05 05:20:00|4979|4974|4980|4975|4980|4975|4978.3|4973.3|0
1670217900000|2022-12-05 05:25:00|4979.9|4974.9|4980|4975|4980.2|4975.2|4979|4974|0
1670218200000|2022-12-05 05:30:00|4980.2|4975.2|4983.8|4978.8|4984.2|4979.2|4979.3|4974.3|0
1670218500000|2022-12-05 05:35:00|4983.9|4978.9|4983.7|4978.7|4984.4|4979.4|4983.2|4978.2|0
1670218800000|2022-12-05 05:40:00|4983.8|4978.8|4983.3|4978.3|4983.9|4978.9|4983.1|4978.1|0
1670219100000|2022-12-05 05:45:00|4983.4|4978.4|4983.6|4978.6|4984.2|4979.2|4982.7|4977.7|0
1670219400000|2022-12-05 05:50:00|4983.7|4978.7|4983.2|4978.2|4984.1|4979.1|4982.2|4977.2|0
1670219700000|2022-12-05 05:55:00|4983.3|4978.3|4984.6|4979.6|4984.8|4979.8|4982.6|4977.6|0
1670220000000|2022-12-05 06:00:00|4984.5|4979.5|4984|4979|4984.8|4979.8|4984|4979|0
1670220300000|2022-12-05 06:05:00|4984.3|4979.3|4983.4|4978.4|4984.6|4979.6|4982.6|4977.6|0
1670220600000|2022-12-05 06:10:00|4983.3|4978.3|4979.9|4974.9|4983.8|4978.8|4979.7|4974.7|0
1670220900000|2022-12-05 06:15:00|4979.8|4974.8|4982.6|4977.6|4982.7|4977.7|4979.1|4974.1|0
1670221200000|2022-12-05 06:20:00|4982.5|4977.5|4982.1|4977.1|4983|4978|4981.5|4976.5|0
1670221500000|2022-12-05 06:25:00|4982.2|4977.2|4983|4978|4983.3|4978.3|4981.8|4976.8|0
1670221800000|2022-12-05 06:30:00|4982.9|4977.9|4977.6|4972.6|4983|4978|4977.2|4972.2|0
1670222100000|2022-12-05 06:35:00|4977.5|4972.5|4986.8|4981.8|4987.6|4982.6|4977.3|4972.3|0
1670222400000|2022-12-05 06:40:00|4986.9|4981.9|4993|4988|4993|4988|4986|4981|0
1670222700000|2022-12-05 06:45:00|4993.2|4988.2|4992.7|4987.7|4993.9|4988.9|4992.6|4987.6|0
1670223000000|2022-12-05 06:50:00|4992.6|4987.6|4996.7|4991.7|4997|4992|4992.6|4987.6|0
1670223300000|2022-12-05 06:55:00|4996.5|4991.5|4997.9|4992.9|4998|4993|4996.4|4991.4|0
1670223600000|2022-12-05 07:00:00|4998|4993|4994.8|4989.8|4998|4993|4994.7|4989.7|0
1670223900000|2022-12-05 07:05:00|4994.3|4989.3|4991.5|4986.5|4994.6|4989.6|4991.2|4986.2|0
1670224200000|2022-12-05 07:10:00|4991.4|4986.4|4985.3|4980.3|4991.4|4986.4|4982.4|4977.4|0
1670224500000|2022-12-05 07:15:00|4985.4|4980.4|4989.3|4984.3|4989.4|4984.4|4984.6|4979.6|0
1670224800000|2022-12-05 07:20:00|4989.2|4984.2|4985.4|4980.4|4989.3|4984.3|4985|4980|0
1670225100000|2022-12-05 07:25:00|4985.5|4980.5|4985.7|4980.7|4986|4981|4984.1|4979.1|0
1670225400000|2022-12-05 07:30:00|4985.8|4980.8|4988.3|4983.3|4989.4|4984.4|4984.9|4979.9|0
1670225700000|2022-12-05 07:35:00|4988.2|4983.2|4988.1|4983.1|4989.4|4984.4|4986.9|4981.9|0
1670226000000|2022-12-05 07:40:00|4988.2|4983.2|4985.1|4980.1|4989.2|4984.2|4985.1|4980.1|0
1670226300000|2022-12-05 07:45:00|4985.3|4980.3|4984.2|4979.2|4986.8|4981.8|4982.8|4977.8|0
1670226600000|2022-12-05 07:50:00|4984.1|4979.1|4987.8|4982.8|4987.8|4982.8|4983.8|4978.8|0
1670226900000|2022-12-05 07:55:00|4987.9|4982.9|4986.1|4981.1|4989.9|4984.9|4984.7|4979.7|0
1670227200000|2022-12-05 08:00:00|4986.6|4981.6|4981.4|4976.4|4988.9|4983.9|4979.8|4974.8|0
1670227500000|2022-12-05 08:05:00|4981.1|4976.1|4976.5|4971.5|4983.1|4978.1|4975.8|4970.8|0
1670227800000|2022-12-05 08:10:00|4976.8|4971.8|4983.8|4978.8|4992.2|4987.2|4976.4|4971.4|0
1670228100000|2022-12-05 08:15:00|4984|4979|4988.9|4983.9|4990.1|4985.1|4982.3|4977.3|0
1670228400000|2022-12-05 08:20:00|4989|4984|4985.4|4980.4|4989.8|4984.8|4984.4|4979.4|0
1670228700000|2022-12-05 08:25:00|4985.3|4980.3|4986.6|4981.6|4989.4|4984.4|4983.6|4978.6|0
1670229000000|2022-12-05 08:30:00|4986.8|4981.8|4989.2|4984.2|4989.9|4984.9|4984.9|4979.9|0
1670229300000|2022-12-05 08:35:00|4989.3|4984.3|4989.2|4984.2|4990.5|4985.5|4987|4982|0
1670229600000|2022-12-05 08:40:00|4989.3|4984.3|4990|4985|4991.8|4986.8|4989|4984|0
1670229900000|2022-12-05 08:45:00|4989.7|4984.7|4991.8|4986.8|4992.7|4987.7|4985.9|4980.9|0
1670230200000|2022-12-05 08:50:00|4991.9|4986.9|4996.5|4991.5|4996.8|4991.8|4991.5|4986.5|0
1670230500000|2022-12-05 08:55:00|4996.4|4991.4|4997.4|4992.4|4997.4|4992.4|4994.9|4989.9|0
1670230800000|2022-12-05 09:00:00|4997.3|4992.3|5016|5013|5016|5013|4996.1|4991.1|0
1670231100000|2022-12-05 09:05:00|5015.9|5012.9|4993|4990|5015.9|5012.9|4992.4|4989.4|0
1670231400000|2022-12-05 09:10:00|4992.7|4989.7|4994.5|4991.5|4996.3|4993.3|4990.7|4987.7|0
1670231700000|2022-12-05 09:15:00|4994.4|4991.4|4995.9|4992.9|4997.8|4994.8|4993.4|4990.4|0
1670232000000|2022-12-05 09:20:00|4995.6|4992.6|4996.6|4993.6|4998.3|4995.3|4995.5|4992.5|0
1670232300000|2022-12-05 09:25:00|4996.7|4993.7|4999.5|4996.5|4999.7|4996.7|4996.2|4993.2|0
1670232600000|2022-12-05 09:30:00|4999.3|4996.3|4998.3|4995.3|5000.3|4997.3|4998.3|4995.3|0
1670232900000|2022-12-05 09:35:00|4998.2|4995.2|4998.8|4995.8|4999.1|4996.1|4996.8|4993.8|0
1670233200000|2022-12-05 09:40:00|4998.4|4995.4|4999.6|4996.6|4999.9|4996.9|4998.3|4995.3|0
1670233500000|2022-12-05 09:45:00|4999.4|4996.4|4999.9|4996.9|4999.9|4996.9|4997.3|4994.3|0
1670233800000|2022-12-05 09:50:00|4999.8|4996.8|4997.9|4994.9|4999.8|4996.8|4996.3|4993.3|0
1670234100000|2022-12-05 09:55:00|4998|4995|4997.3|4994.3|4998.9|4995.9|4996.5|4993.5|0
1670234400000|2022-12-05 10:00:00|4997.4|4994.4|4996.5|4993.5|4998.3|4995.3|4995.9|4992.9|0
1670234700000|2022-12-05 10:05:00|4996.7|4993.7|4996.2|4993.2|4996.8|4993.8|4995.2|4992.2|0
1670235000000|2022-12-05 10:10:00|4996.3|4993.3|4996.6|4993.6|4997.9|4994.9|4996.2|4993.2|0
1670235300000|2022-12-05 10:15:00|4996.5|4993.5|4994.2|4991.2|4996.7|4993.7|4993.2|4990.2|0
1670235600000|2022-12-05 10:20:00|4994|4991|4991.2|4988.2|4994.4|4991.4|4991.2|4988.2|0
1670235900000|2022-12-05 10:25:00|4991.3|4988.3|4991.2|4988.2|4991.8|4988.8|4989.5|4986.5|0
1670236200000|2022-12-05 10:30:00|4991.3|4988.3|4992.3|4989.3|4993.2|4990.2|4988.2|4985.2|0
1670236500000|2022-12-05 10:35:00|4992.2|4989.2|4992.1|4989.1|4992.8|4989.8|4990.6|4987.6|0
1670236800000|2022-12-05 10:40:00|4992|4989|4991.7|4988.7|4993.2|4990.2|4991.2|4988.2|0
1670237100000|2022-12-05 10:45:00|4991.8|4988.8|4991.5|4988.5|4992.1|4989.1|4990.8|4987.8|0
1670237400000|2022-12-05 10:50:00|4991.6|4988.6|4991.8|4988.8|4991.9|4988.9|4990.4|4987.4|0
1670237700000|2022-12-05 10:55:00|4991.9|4988.9|4991.5|4988.5|4992|4989|4991.1|4988.1|0
1670238000000|2022-12-05 11:00:00|4991.6|4988.6|4992.7|4989.7|4992.9|4989.9|4991.5|4988.5|0
1670238300000|2022-12-05 11:05:00|4992.6|4989.6|4991.5|4988.5|4992.7|4989.7|4991.5|4988.5|0
1670238600000|2022-12-05 11:10:00|4991.6|4988.6|4992.5|4989.5|4994.1|4991.1|4991.6|4988.6|0
1670238900000|2022-12-05 11:15:00|4992.3|4989.3|4992.1|4989.1|4992.8|4989.8|4991.7|4988.7|0
1670239200000|2022-12-05 11:20:00|4992.2|4989.2|4992.4|4989.4|4992.6|4989.6|4991.4|4988.4|0
1670239500000|2022-12-05 11:25:00|4992.5|4989.5|4994.8|4991.8|4994.9|4991.9|4992.1|4989.1|0
1670239800000|2022-12-05 11:30:00|4994.7|4991.7|4993.7|4990.7|4994.8|4991.8|4992.8|4989.8|0
1670240100000|2022-12-05 11:35:00|4993.6|4990.6|4993.9|4990.9|4994.9|4991.9|4993.6|4990.6|0
1670240400000|2022-12-05 11:40:00|4993.8|4990.8|4994.4|4991.4|4995.1|4992.1|4993.8|4990.8|0
1670240700000|2022-12-05 11:45:00|4994.3|4991.3|4997.8|4994.8|4997.9|4994.9|4994.3|4991.3|0
1670241000000|2022-12-05 11:50:00|4998.1|4995.1|4997.2|4994.2|5000.1|4997.1|4996.8|4993.8|0
1670241300000|2022-12-05 11:55:00|4997.1|4994.1|4998.2|4995.2|4998.2|4995.2|4995.9|4992.9|0
1670241600000|2022-12-05 12:00:00|4998|4995|4999.3|4996.3|4999.3|4996.3|4995.4|4992.4|0
1670241900000|2022-12-05 12:05:00|4998.6|4995.6|4996|4993|5000.4|4997.4|4994.9|4991.9|0
1670242200000|2022-12-05 12:10:00|4996.2|4993.2|4993.2|4990.2|4996.8|4993.8|4992.9|4989.9|0
1670242500000|2022-12-05 12:15:00|4993.1|4990.1|4983.1|4980.1|4993.3|4990.3|4982.6|4979.6|0
1670242800000|2022-12-05 12:20:00|4983|4980|4978.5|4975.5|4983.8|4980.8|4978.3|4975.3|0
1670243100000|2022-12-05 12:25:00|4978.9|4975.9|4979.7|4976.7|4980.2|4977.2|4978.6|4975.6|0
1670243400000|2022-12-05 12:30:00|4979.8|4976.8|4975.9|4972.9|4980.2|4977.2|4975.6|4972.6|0
1670243700000|2022-12-05 12:35:00|4976|4973|4970.8|4967.8|4976|4973|4970.8|4967.8|0
1670244000000|2022-12-05 12:40:00|4971.4|4968.4|4974.8|4971.8|4975.2|4972.2|4969.6|4966.6|0
1670244300000|2022-12-05 12:45:00|4974.5|4971.5|4975.2|4972.2|4975.5|4972.5|4972.6|4969.6|0
1670244600000|2022-12-05 12:50:00|4975.1|4972.1|4975|4972|4976.2|4973.2|4974.5|4971.5|0
1670244900000|2022-12-05 12:55:00|4974.9|4971.9|4978.2|4975.2|4978.8|4975.8|4974.9|4971.9|0
1670245200000|2022-12-05 13:00:00|4978.5|4975.5|4974.7|4971.7|4978.5|4975.5|4974.6|4971.6|0
1670245500000|2022-12-05 13:05:00|4974.8|4971.8|4979.5|4976.5|4980|4977|4974.7|4971.7|0
1670245800000|2022-12-05 13:10:00|4979.4|4976.4|4977.6|4974.6|4979.5|4976.5|4975|4972|0
1670246100000|2022-12-05 13:15:00|4977.3|4974.3|4975.6|4972.6|4978|4975|4974.5|4971.5|0
1670246400000|2022-12-05 13:20:00|4975.5|4972.5|4982.9|4979.9|4984.3|4981.3|4975.4|4972.4|0
1670246700000|2022-12-05 13:25:00|4982.6|4979.6|4984.4|4981.4|4985|4982|4981.8|4978.8|0
1670247000000|2022-12-05 13:30:00|4984.6|4981.6|4986.9|4983.9|4988.2|4985.2|4984.5|4981.5|0
1670247300000|2022-12-05 13:35:00|4986.4|4983.4|4980.1|4977.1|4987.1|4984.1|4979.8|4976.8|0
1670247600000|2022-12-05 13:40:00|4980|4977|4981.2|4978.2|4982.4|4979.4|4978.9|4975.9|0
1670247900000|2022-12-05 13:45:00|4981.1|4978.1|4969.2|4966.2|4981.7|4978.7|4969.1|4966.1|0
1670248200000|2022-12-05 13:50:00|4968.9|4965.9|4967.7|4964.7|4972.3|4969.3|4967.6|4964.6|0
1670248500000|2022-12-05 13:55:00|4967.8|4964.8|4969.1|4966.1|4969.7|4966.7|4966.4|4963.4|0
1670248800000|2022-12-05 14:00:00|4969.3|4966.3|4971.9|4968.9|4973|4970|4969.3|4966.3|0
1670249100000|2022-12-05 14:05:00|4972|4969|4972.1|4969.1|4972.7|4969.7|4971.3|4968.3|0
1670249400000|2022-12-05 14:10:00|4972|4969|4968.1|4965.1|4972.4|4969.4|4967.3|4964.3|0
1670249700000|2022-12-05 14:15:00|4967.9|4964.9|4966.1|4963.1|4969|4966|4966.1|4963.1|0
1670250000000|2022-12-05 14:20:00|4966.3|4963.3|4961.1|4958.1|4967|4964|4960.9|4957.9|0
1670250300000|2022-12-05 14:25:00|4959.8|4956.8|4953.8|4950.8|4963.6|4960.6|4951.4|4948.4|0
1670250600000|2022-12-05 14:30:00|4955.3|4952.3|4964.7|4962.9|4975.9|4974.1|4953.7|4951.5|0
1670250900000|2022-12-05 14:35:00|4964.1|4962.3|4979.4|4977.6|4998.5|4996.7|4962.4|4960.6|0
1670251200000|2022-12-05 14:40:00|4979.6|4977.8|4979.3|4977.5|4986.7|4984.9|4960.4|4958.6|0
1670251500000|2022-12-05 14:45:00|4980.3|4978.5|4996.7|4994.9|5000.9|4999.1|4976.7|4974.9|0
1670251800000|2022-12-05 14:50:00|4996.8|4995|4973.3|4971.5|4997.6|4995.8|4969.2|4967.4|0
1670252100000|2022-12-05 14:55:00|4973.7|4971.9|4968.2|4966.4|4973.7|4971.9|4958.2|4956.4|0
1670252400000|2022-12-05 15:00:00|4968.4|4966.6|4957.5|4955.7|4968.4|4966.6|4937.8|4936|0
1670252700000|2022-12-05 15:05:00|4957.4|4955.6|4944.2|4942.4|4961.2|4959.4|4940.1|4938.3|0
1670253000000|2022-12-05 15:10:00|4946.2|4944.4|4957.9|4956.1|4962.4|4960.6|4944.5|4942.7|0
1670253300000|2022-12-05 15:15:00|4957.6|4955.8|4938|4936.2|4959.1|4957.3|4938|4936.2|0
1670253600000|2022-12-05 15:20:00|4937.7|4935.9|4936.7|4934.9|4939.9|4938.1|4932.4|4930.6|0
1670253900000|2022-12-05 15:25:00|4936.8|4935|4937.2|4935.4|4951|4949.2|4932.6|4930.8|0
1670254200000|2022-12-05 15:30:00|4937.1|4935.3|4942.2|4940.4|4945.9|4944.1|4928.1|4926.3|0
1670254500000|2022-12-05 15:35:00|4942.1|4940.3|4954.1|4952.3|4954.4|4952.6|4939.7|4937.9|0
1670254800000|2022-12-05 15:40:00|4954|4952.2|4964.7|4962.9|4967.3|4965.5|4954|4952.2|0
1670255100000|2022-12-05 15:45:00|4964.9|4963.1|4967.1|4965.3|4968.9|4967.1|4960.4|4958.6|0
1670255400000|2022-12-05 15:50:00|4967.2|4965.4|4955.2|4953.4|4970.7|4968.9|4954.8|4953|0
1670255700000|2022-12-05 15:55:00|4955.5|4953.7|4966.8|4965|4968.1|4966.3|4955.4|4953.6|0
1670256000000|2022-12-05 16:00:00|4967.1|4965.3|4969.1|4967.3|4973.7|4971.9|4963.8|4962|0
1670256300000|2022-12-05 16:05:00|4969.2|4967.4|4973.5|4971.7|4974.1|4972.3|4967|4965.2|0
1670256600000|2022-12-05 16:10:00|4973.6|4971.8|4972.7|4970.9|4983.2|4981.4|4971.6|4969.8|0
1670256900000|2022-12-05 16:15:00|4972.8|4971|4958.7|4956.9|4974.4|4972.6|4956.9|4955.1|0
1670257200000|2022-12-05 16:20:00|4959.2|4957.4|4948.7|4946.9|4960.3|4958.5|4948.7|4946.9|0
1670257500000|2022-12-05 16:25:00|4948.4|4946.6|4946.1|4944.3|4949|4947.2|4943.1|4941.3|0
1670257800000|2022-12-05 16:30:00|4946.4|4944.6|4932.7|4930.9|4946.9|4945.1|4932.7|4930.9|0
1670258100000|2022-12-05 16:35:00|4932.6|4930.8|4933.4|4931.6|4934.5|4932.7|4924|4922.2|0
1670258400000|2022-12-05 16:40:00|4933.3|4931.5|4940.1|4938.3|4943.6|4941.8|4932.5|4930.7|0
1670258700000|2022-12-05 16:45:00|4939.9|4938.1|4940.1|4938.3|4944.8|4943|4939.3|4937.5|0
1670259000000|2022-12-05 16:50:00|4940|4938.2|4939|4937.2|4945.4|4943.6|4937.8|4936|0
1670259300000|2022-12-05 16:55:00|4939.2|4937.4|4933.5|4931.7|4940.3|4938.5|4929.7|4927.9|0
1670259600000|2022-12-05 17:00:00|4932.6|4930.8|4930|4928.2|4935.3|4933.5|4928.8|4927|0
1670259900000|2022-12-05 17:05:00|4929.8|4928|4931.4|4929.6|4934.9|4933.1|4927|4925.2|0
1670260200000|2022-12-05 17:10:00|4931.3|4929.5|4934.8|4933|4935.1|4933.3|4925.7|4923.9|0
1670260500000|2022-12-05 17:15:00|4934.1|4932.3|4937.7|4935.9|4941.4|4939.6|4934.1|4932.3|0
1670260800000|2022-12-05 17:20:00|4937.5|4935.7|4941.5|4939.7|4941.7|4939.9|4936.2|4934.4|0
1670261100000|2022-12-05 17:25:00|4941.4|4939.6|4934.5|4932.7|4942.8|4941|4933.4|4931.6|0
1670261400000|2022-12-05 17:30:00|4934.2|4932.4|4926.6|4924.8|4935.4|4933.6|4926.2|4924.4|0
1670261700000|2022-12-05 17:35:00|4926.2|4924.4|4921.7|4919.9|4930.6|4928.8|4919.5|4917.7|0
1670262000000|2022-12-05 17:40:00|4921.8|4920|4919.3|4917.5|4923.4|4921.6|4918.3|4916.5|0
1670262300000|2022-12-05 17:45:00|4919.4|4917.6|4921.9|4920.1|4926.1|4924.3|4919.1|4917.3|0
1670262600000|2022-12-05 17:50:00|4921.7|4919.9|4915.1|4913.3|4923.4|4921.6|4913.7|4911.9|0
1670262900000|2022-12-05 17:55:00|4915|4913.2|4914.7|4912.9|4917.8|4916|4912.7|4910.9|0
1670263200000|2022-12-05 18:00:00|4914.5|4912.7|4912.1|4910.3|4918.4|4916.6|4908.5|4906.7|0
1670263500000|2022-12-05 18:05:00|4912.4|4910.6|4919.8|4918|4920.1|4918.3|4910.2|4908.4|0
1670263800000|2022-12-05 18:10:00|4920|4918.2|4927|4925.2|4927|4925.2|4919.5|4917.7|0
1670264100000|2022-12-05 18:15:00|4926.8|4925|4928|4926.2|4929.7|4927.9|4925.4|4923.6|0
1670264400000|2022-12-05 18:20:00|4927.6|4925.8|4919.2|4917.4|4928.4|4926.6|4918.6|4916.8|0
1670264700000|2022-12-05 18:25:00|4919.3|4917.5|4924.7|4922.9|4924.7|4922.9|4917.2|4915.4|0
1670265000000|2022-12-05 18:30:00|4924.8|4923|4928.8|4927|4930.7|4928.9|4923.2|4921.4|0
1670265300000|2022-12-05 18:35:00|4928.7|4926.9|4932.8|4931|4934.3|4932.5|4928.3|4926.5|0
1670265600000|2022-12-05 18:40:00|4932.9|4931.1|4925.5|4923.7|4934.6|4932.8|4924.4|4922.6|0
1670265900000|2022-12-05 18:45:00|4925.6|4923.8|4923.1|4921.3|4928.1|4926.3|4922.9|4921.1|0
1670266200000|2022-12-05 18:50:00|4923.3|4921.5|4910.5|4908.7|4923.3|4921.5|4910|4908.2|0
1670266500000|2022-12-05 18:55:00|4910.3|4908.5|4898|4896.2|4910.6|4908.8|4896.6|4894.8|0
1670266800000|2022-12-05 19:00:00|4897|4895.2|4893.7|4891.9|4899.5|4897.7|4892.7|4890.9|0
1670267100000|2022-12-05 19:05:00|4893.8|4892|4890.7|4888.9|4895.3|4893.5|4888.4|4886.6|0
1670267400000|2022-12-05 19:10:00|4890.8|4889|4901.8|4900|4902.1|4900.3|4890.6|4888.8|0
1670267700000|2022-12-05 19:15:00|4901.7|4899.9|4894.6|4892.8|4901.9|4900.1|4894.4|4892.6|0
1670268000000|2022-12-05 19:20:00|4894.7|4892.9|4889.9|4888.1|4895.7|4893.9|4887.3|4885.5|0
1670268300000|2022-12-05 19:25:00|4889.7|4887.9|4887.5|4885.7|4893.8|4892|4885.9|4884.1|0
1670268600000|2022-12-05 19:30:00|4886.8|4885|4877|4875.2|4886.8|4885|4876.9|4875.1|0
1670268900000|2022-12-05 19:35:00|4876.5|4874.7|4877.6|4875.8|4880.7|4878.9|4875|4873.2|0
1670269200000|2022-12-05 19:40:00|4877.4|4875.6|4879.1|4877.3|4881.3|4879.5|4872.1|4870.3|0
1670269500000|2022-12-05 19:45:00|4879|4877.2|4877.7|4875.9|4879|4877.2|4869.1|4867.3|0
1670269800000|2022-12-05 19:50:00|4877.8|4876|4881.6|4879.8|4884.5|4882.7|4877.8|4876|0
1670270100000|2022-12-05 19:55:00|4881.9|4880.1|4882.8|4881|4884.8|4883|4876.8|4875|0
1670270400000|2022-12-05 20:00:00|4882.4|4880.6|4880.9|4879.1|4885.8|4884|4878.6|4876.8|0
1670270700000|2022-12-05 20:05:00|4880.7|4878.9|4882.4|4880.6|4886.1|4884.3|4873.7|4871.9|0
1670271000000|2022-12-05 20:10:00|4882.2|4880.4|4884.7|4882.9|4885.7|4883.9|4877.8|4876|0
1670271300000|2022-12-05 20:15:00|4884.2|4882.4|4875.9|4874.1|4887.5|4885.7|4874|4872.2|0
1670271600000|2022-12-05 20:20:00|4875.8|4874|4878.4|4876.6|4881.7|4879.9|4874.6|4872.8|0
1670271900000|2022-12-05 20:25:00|4878.3|4876.5|4875.6|4873.8|4879.1|4877.3|4874|4872.2|0
1670272200000|2022-12-05 20:30:00|4875.5|4873.7|4888.7|4886.9|4888.8|4887|4875.5|4873.7|0
1670272500000|2022-12-05 20:35:00|4889|4887.2|4882.7|4880.9|4894.2|4892.4|4881.8|4880|0
1670272800000|2022-12-05 20:40:00|4882.4|4880.6|4883.4|4881.6|4884.6|4882.8|4877.3|4875.5|0
1670273100000|2022-12-05 20:45:00|4884.2|4882.4|4881.2|4879.4|4886.5|4884.7|4878.2|4876.4|0
1670273400000|2022-12-05 20:50:00|4880.9|4879.1|4889.4|4887.6|4889.7|4887.9|4877.7|4875.9|0
1670273700000|2022-12-05 20:55:00|4889.9|4888.1|4894.6|4892.8|4898.1|4896.3|4889.7|4887.9|0
1670274000000|2022-12-05 21:00:00|4895.2|4892.2|4892.8|4889.8|4897.4|4894.4|4892.7|4889.7|0
1670274300000|2022-12-05 21:05:00|4892.7|4889.7|4895.1|4892.1|4895.1|4892.1|4891.9|4888.9|0
1670274600000|2022-12-05 21:10:00|4895|4892|4894.7|4891.7|4895.9|4892.9|4894.2|4891.2|0
1670274900000|2022-12-05 21:15:00|4894.6|4891.6|4894|4891|4894.8|4891.8|4893.5|4890.5|0
1670275200000|2022-12-05 21:20:00|4894.4|4891.4|4894.7|4891.7|4894.9|4891.9|4893.9|4890.9|0
1670275500000|2022-12-05 21:25:00|4894.9|4891.9|4895.2|4892.2|4895.8|4892.8|4894.9|4891.9|0
1670275800000|2022-12-05 21:30:00|4895.4|4892.4|4895.3|4892.3|4895.4|4892.4|4895.1|4892.1|0
1670276100000|2022-12-05 21:35:00|4895.1|4892.1|4895.8|4892.8|4895.9|4892.9|4895|4892|0
1670276400000|2022-12-05 21:40:00|4895.7|4892.7|4897.9|4894.9|4898|4895|4895.6|4892.6|0
1670276700000|2022-12-05 21:45:00|4898.1|4895.1|4898|4895|4898.6|4895.6|4897.5|4894.5|0
1670277000000|2022-12-05 21:50:00|4898.1|4895.1|4898.4|4895.4|4898.6|4895.6|4897.8|4894.8|0
1670277300000|2022-12-05 21:55:00|4898.5|4895.5|4898.5|4895.5|4898.8|4895.8|4898.3|4895.3|0
1670277600000|2022-12-05 22:00:00|4898.6|4895.6|4898.5|4895.5|4898.6|4895.6|4898.2|4895.2|0
1670277900000|2022-12-05 22:05:00|4898.6|4895.6|4897.9|4894.9|4898.6|4895.6|4897.9|4894.9|0
1670278200000|2022-12-05 22:10:00|4897.8|4894.8|4897.8|4894.8|4898|4895|4897.7|4894.7|0
1670278500000|2022-12-05 22:15:00|4897.7|4894.7|4897.8|4894.8|4897.9|4894.9|4897.5|4894.5|0
1670278800000|2022-12-05 22:20:00|4897.9|4894.9|4897.7|4894.7|4897.9|4894.9|4897.6|4894.6|0
1670279100000|2022-12-05 22:25:00|4897.5|4894.5|4897.8|4894.8|4898.2|4895.2|4897.4|4894.4|0
1670279400000|2022-12-05 22:30:00|4897.4|4894.4|4897.8|4894.8|4898|4895|4897.4|4894.4|0
1670279700000|2022-12-05 22:35:00|4897.9|4894.9|4897.6|4894.6|4897.9|4894.9|4896.9|4893.9|0
1670280000000|2022-12-05 22:40:00|4897.7|4894.7|4896.7|4893.7|4898.3|4895.3|4896.7|4893.7|0
1670280300000|2022-12-05 22:45:00|4896.8|4893.8|4897|4894|4897|4894|4896.8|4893.8|0
1670280600000|2022-12-05 22:50:00|4897.1|4894.1|4897|4894|4897.4|4894.4|4896.9|4893.9|0
1670280900000|2022-12-05 22:55:00|4896.9|4893.9|4897.6|4894.6|4897.7|4894.7|4896.9|4893.9|0
1670281200000|2022-12-05 23:00:00|4897.7|4894.7|4898.1|4895.1|4898.4|4895.4|4897.6|4894.6|0
1670281500000|2022-12-05 23:05:00|4898.2|4895.2|4898.2|4895.2|4898.5|4895.5|4897.6|4894.6|0
1670281800000|2022-12-05 23:10:00|4897.8|4894.8|4898.3|4895.3|4898.7|4895.7|4897.8|4894.8|0
1670282100000|2022-12-05 23:15:00|4898.4|4895.4|4898.5|4895.5|4898.9|4895.9|4898.4|4895.4|0
1670282400000|2022-12-05 23:20:00|4898.4|4895.4|4899.4|4896.4|4899.4|4896.4|4898.4|4895.4|0
1670282700000|2022-12-05 23:25:00|4899.5|4896.5|4899.8|4896.8|4900.2|4897.2|4898.4|4895.4|0
1670283000000|2022-12-05 23:30:00|4900|4897|4899.5|4896.5|4900.6|4897.6|4899.2|4896.2|0
1670283300000|2022-12-05 23:35:00|4899.6|4896.6|4899.5|4896.5|4899.9|4896.9|4899.2|4896.2|0
1670283600000|2022-12-05 23:40:00|4899.6|4896.6|4899.8|4896.8|4900|4897|4899.3|4896.3|0
1670283900000|2022-12-05 23:45:00|4899.7|4896.7|4899.7|4896.7|4900|4897|4899.5|4896.5|0
1670284200000|2022-12-05 23:50:00|4899.8|4896.8|4899|4896|4900.1|4897.1|4899|4896|0
1670284500000|2022-12-05 23:55:00|4899.1|4896.1|4898.2|4895.2|4899.1|4896.1|4898.2|4895.2|0
1670284800000|2022-12-06 00:00:00|4898.3|4895.3|4898.6|4895.6|4899|4896|4898.1|4895.1|0
1670285100000|2022-12-06 00:05:00|4898.8|4895.8|4898.9|4895.9|4899.1|4896.1|4898.6|4895.6|0
1670285400000|2022-12-06 00:10:00|4899.1|4896.1|4899.3|4896.3|4899.6|4896.6|4898.7|4895.7|0
1670285700000|2022-12-06 00:15:00|4899.2|4896.2|4899.5|4896.5|4900.2|4897.2|4899|4896|0
1670286000000|2022-12-06 00:20:00|4899.6|4896.6|4899.8|4896.8|4900.3|4897.3|4899.6|4896.6|0
1670286300000|2022-12-06 00:25:00|4899.9|4896.9|4900.6|4897.6|4900.9|4897.9|4899.9|4896.9|0
1670286600000|2022-12-06 00:30:00|4900.8|4897.8|4901.6|4898.6|4901.7|4898.7|4900.8|4897.8|0
1670286900000|2022-12-06 00:35:00|4901.7|4898.7|4901.3|4898.3|4902|4899|4901.2|4898.2|0
1670287200000|2022-12-06 00:40:00|4901.2|4898.2|4902.4|4899.4|4902.6|4899.6|4900.8|4897.8|0
1670287500000|2022-12-06 00:45:00|4902.3|4899.3|4903|4900|4903.1|4900.1|4902.3|4899.3|0
1670287800000|2022-12-06 00:50:00|4902.9|4899.9|4901.3|4898.3|4903.3|4900.3|4900.9|4897.9|0
1670288100000|2022-12-06 00:55:00|4901.2|4898.2|4902.3|4897.3|4902.3|4898.8|4899.9|4896.9|0
1670288400000|2022-12-06 01:00:00|4902.6|4897.6|4903|4898|4903.6|4898.6|4902|4897|0
1670288700000|2022-12-06 01:05:00|4902.9|4897.9|4901.7|4896.7|4904.7|4899.7|4901.6|4896.6|0
1670289000000|2022-12-06 01:10:00|4901.6|4896.6|4904.8|4899.8|4905.8|4900.8|4901.5|4896.5|0
1670289300000|2022-12-06 01:15:00|4904.9|4899.9|4910.4|4905.4|4910.9|4905.9|4904.4|4899.4|0
1670289600000|2022-12-06 01:20:00|4910.3|4905.3|4911.6|4906.6|4912.6|4907.6|4910|4905|0
1670289900000|2022-12-06 01:25:00|4911.7|4906.7|4909.9|4904.9|4912.7|4907.7|4909.5|4904.5|0
1670290200000|2022-12-06 01:30:00|4909.8|4904.8|4909.7|4904.7|4910.7|4905.7|4908.4|4903.4|0
1670290500000|2022-12-06 01:35:00|4909.5|4904.5|4912|4907|4913|4908|4908.5|4903.5|0
1670290800000|2022-12-06 01:40:00|4912.1|4907.1|4912|4907|4913.4|4908.4|4911.3|4906.3|0
1670291100000|2022-12-06 01:45:00|4912.1|4907.1|4910.4|4905.4|4913.2|4908.2|4910|4905|0
1670291400000|2022-12-06 01:50:00|4910.5|4905.5|4910.1|4905.1|4911.6|4906.6|4909|4904|0
1670291700000|2022-12-06 01:55:00|4909.9|4904.9|4908.7|4903.7|4909.9|4904.9|4907.9|4902.9|0
1670292000000|2022-12-06 02:00:00|4908.6|4903.6|4909.6|4904.6|4909.7|4904.7|4907.3|4902.3|0
1670292300000|2022-12-06 02:05:00|4909.7|4904.7|4923.7|4918.7|4923.8|4918.8|4908.2|4903.2|0
1670292600000|2022-12-06 02:10:00|4923.6|4918.6|4925.8|4920.8|4926|4921|4923.2|4918.2|0
1670292900000|2022-12-06 02:15:00|4925.7|4920.7|4928.6|4923.6|4930|4925|4925.6|4920.6|0
1670293200000|2022-12-06 02:20:00|4928.7|4923.7|4925.9|4920.9|4928.7|4923.7|4925.9|4920.9|0
1670293500000|2022-12-06 02:25:00|4925.8|4920.8|4924.7|4919.7|4926.3|4921.3|4924.6|4919.6|0
1670293800000|2022-12-06 02:30:00|4924.8|4919.8|4923.3|4918.3|4925.6|4920.6|4923.2|4918.2|0
1670294100000|2022-12-06 02:35:00|4923.2|4918.2|4921.9|4916.9|4923.6|4918.6|4920.7|4915.7|0
1670294400000|2022-12-06 02:40:00|4921.8|4916.8|4920.2|4915.2|4922|4917|4919.8|4914.8|0
1670294700000|2022-12-06 02:45:00|4920.3|4915.3|4916.7|4911.7|4921.6|4916.6|4916.4|4911.4|0
1670295000000|2022-12-06 02:50:00|4916.5|4911.5|4916.2|4911.2|4916.5|4911.5|4914.9|4909.9|0
1670295300000|2022-12-06 02:55:00|4916.1|4911.1|4914.7|4909.7|4916.2|4911.2|4913.8|4908.8|0
1670295600000|2022-12-06 03:00:00|4914.8|4909.8|4914.8|4909.8|4916|4911|4913.8|4908.8|0
1670295900000|2022-12-06 03:05:00|4915|4910|4916|4911|4916.2|4911.2|4914.9|4909.9|0
1670296200000|2022-12-06 03:10:00|4915.9|4910.9|4916.3|4911.3|4916.6|4911.6|4915.4|4910.4|0
1670296500000|2022-12-06 03:15:00|4916.4|4911.4|4914.7|4909.7|4916.8|4911.8|4914.6|4909.6|0
1670296800000|2022-12-06 03:20:00|4914.8|4909.8|4914.3|4909.3|4914.9|4909.9|4913.9|4908.9|0
1670297100000|2022-12-06 03:25:00|4914.2|4909.2|4914.1|4909.1|4914.5|4909.5|4913.5|4908.5|0
1670297400000|2022-12-06 03:30:00|4913.9|4908.9|4909|4904|4914.3|4909.3|4909|4904|0
1670297700000|2022-12-06 03:35:00|4909.2|4904.2|4909.5|4904.5|4910.4|4905.4|4909.1|4904.1|0
1670298000000|2022-12-06 03:40:00|4909.6|4904.6|4908.5|4903.5|4909.7|4904.7|4906.9|4901.9|0
1670298300000|2022-12-06 03:45:00|4908.8|4903.8|4909.8|4904.8|4910.1|4905.1|4908.5|4903.5|0
1670298600000|2022-12-06 03:50:00|4909.9|4904.9|4909.9|4904.9|4910.3|4905.3|4908.8|4903.8|0
1670298900000|2022-12-06 03:55:00|4909.8|4904.8|4911.7|4906.7|4911.9|4906.9|4909.6|4904.6|0
1670299200000|2022-12-06 04:00:00|4911.8|4906.8|4910.7|4905.7|4912.1|4907.1|4910.5|4905.5|0
1670299500000|2022-12-06 04:05:00|4910.5|4905.5|4911.1|4906.1|4911.8|4906.8|4909.9|4904.9|0
1670299800000|2022-12-06 04:10:00|4911|4906|4910|4905|4911.1|4906.1|4909.1|4904.1|0
1670300100000|2022-12-06 04:15:00|4909.9|4904.9|4908.8|4903.8|4910.2|4905.2|4907.9|4902.9|0
1670300400000|2022-12-06 04:20:00|4908.9|4903.9|4908.8|4903.8|4910.4|4905.4|4908.6|4903.6|0
1670300700000|2022-12-06 04:25:00|4908.9|4903.9|4909|4904|4909.4|4904.4|4907.8|4902.8|0
1670301000000|2022-12-06 04:30:00|4908.8|4903.8|4906.6|4901.6|4909.4|4904.4|4905.7|4900.7|0
1670301300000|2022-12-06 04:35:00|4906.7|4901.7|4906.7|4901.7|4907.3|4902.3|4905.8|4900.8|0
1670301600000|2022-12-06 04:40:00|4906.6|4901.6|4905.4|4900.4|4907|4902|4905.3|4900.3|0
1670301900000|2022-12-06 04:45:00|4905.5|4900.5|4904.5|4899.5|4906.3|4901.3|4904.2|4899.2|0
1670302200000|2022-12-06 04:50:00|4904.6|4899.6|4905|4900|4905.4|4900.4|4903.6|4898.6|0
1670302500000|2022-12-06 04:55:00|4904.9|4899.9|4904.5|4899.5|4905.5|4900.5|4904.3|4899.3|0
1670302800000|2022-12-06 05:00:00|4904.6|4899.6|4903.6|4898.6|4904.9|4899.9|4902.6|4897.6|0
1670303100000|2022-12-06 05:05:00|4903.7|4898.7|4904.7|4899.7|4905.1|4900.1|4901.4|4896.4|0
1670303400000|2022-12-06 05:10:00|4904.6|4899.6|4901.8|4896.8|4905.2|4900.2|4901.8|4896.8|0
1670303700000|2022-12-06 05:15:00|4901.7|4896.7|4904.5|4899.5|4904.5|4899.5|4901.7|4896.7|0
1670304000000|2022-12-06 05:20:00|4904.4|4899.4|4903.9|4898.9|4905|4900|4903.4|4898.4|0
1670304300000|2022-12-06 05:25:00|4903.8|4898.8|4901.8|4896.8|4904.1|4899.1|4901.1|4896.1|0
1670304600000|2022-12-06 05:30:00|4901.9|4896.9|4901.6|4896.6|4902.4|4897.4|4899.1|4894.1|0
1670304900000|2022-12-06 05:35:00|4901.7|4896.7|4899.2|4894.2|4901.7|4896.7|4899.1|4894.1|0
1670305200000|2022-12-06 05:40:00|4899.3|4894.3|4898.8|4893.8|4900.1|4895.1|4898.2|4893.2|0
1670305500000|2022-12-06 05:45:00|4898.9|4893.9|4897|4892|4900.2|4895.2|4897|4892|0
1670305800000|2022-12-06 05:50:00|4897.1|4892.1|4897.7|4892.7|4898.6|4893.6|4897|4892|0
1670306100000|2022-12-06 05:55:00|4897.6|4892.6|4899.5|4894.5|4899.8|4894.8|4897.6|4892.6|0
1670306400000|2022-12-06 06:00:00|4899.3|4894.3|4899.1|4894.1|4899.6|4894.6|4897.1|4892.1|0
1670306700000|2022-12-06 06:05:00|4899.2|4894.2|4897.8|4892.8|4899.7|4894.7|4897.8|4892.8|0
1670307000000|2022-12-06 06:10:00|4897.7|4892.7|4895.9|4890.9|4898.1|4893.1|4895|4890|0
1670307300000|2022-12-06 06:15:00|4895.8|4890.8|4895.3|4890.3|4897.1|4892.1|4895.1|4890.1|0
1670307600000|2022-12-06 06:20:00|4895.2|4890.2|4887.6|4882.6|4895.3|4890.3|4886.1|4881.1|0
1670307900000|2022-12-06 06:25:00|4887.2|4882.2|4894.6|4889.6|4895.3|4890.3|4887|4882|0
1670308200000|2022-12-06 06:30:00|4894.9|4889.9|4894.4|4889.4|4895.4|4890.4|4894.4|4889.4|0
1670308500000|2022-12-06 06:35:00|4894.3|4889.3|4896.5|4891.5|4897.2|4892.2|4894.2|4889.2|0
1670308800000|2022-12-06 06:40:00|4896.4|4891.4|4898.4|4893.4|4898.5|4893.5|4896|4891|0
1670309100000|2022-12-06 06:45:00|4898.5|4893.5|4897|4892|4898.5|4893.5|4896.9|4891.9|0
1670309400000|2022-12-06 06:50:00|4897.1|4892.1|4895.4|4890.4|4897.4|4892.4|4895.4|4890.4|0
1670309700000|2022-12-06 06:55:00|4895.5|4890.5|4897.3|4892.3|4897.6|4892.6|4894|4889|0
1670310000000|2022-12-06 07:00:00|4897|4892|4892.4|4887.4|4898|4893|4890|4885|0
1670310300000|2022-12-06 07:05:00|4892.6|4887.6|4894.1|4889.1|4894.1|4889.1|4891|4886|0
1670310600000|2022-12-06 07:10:00|4894.2|4889.2|4895.5|4890.5|4896.1|4891.1|4893.2|4888.2|0
1670310900000|2022-12-06 07:15:00|4895.6|4890.6|4895.4|4890.4|4896.9|4891.9|4894.4|4889.4|0
1670311200000|2022-12-06 07:20:00|4895.5|4890.5|4899.1|4894.1|4899.2|4894.2|4894.7|4889.7|0
1670311500000|2022-12-06 07:25:00|4899.2|4894.2|4898|4893|4899.2|4894.2|4897.7|4892.7|0
1670311800000|2022-12-06 07:30:00|4897.9|4892.9|4898.4|4893.4|4899.7|4894.7|4897.3|4892.3|0
1670312100000|2022-12-06 07:35:00|4898.3|4893.3|4900.5|4895.5|4902.3|4897.3|4897.3|4892.3|0
1670312400000|2022-12-06 07:40:00|4900.4|4895.4|4900.4|4895.4|4901.7|4896.7|4900|4895|0
1670312700000|2022-12-06 07:45:00|4900.5|4895.5|4899.7|4894.7|4900.8|4895.8|4898.5|4893.5|0
1670313000000|2022-12-06 07:50:00|4899.6|4894.6|4900.2|4895.2|4901.5|4896.5|4899.3|4894.3|0
1670313300000|2022-12-06 07:55:00|4900.1|4895.1|4899.8|4894.8|4903.2|4898.2|4899.7|4894.7|0
1670313600000|2022-12-06 08:00:00|4899.9|4894.9|4904|4899|4906.4|4901.4|4897.1|4892.1|0
1670313900000|2022-12-06 08:05:00|4903.9|4898.9|4907.3|4902.3|4907.6|4902.6|4903.3|4898.3|0
1670314200000|2022-12-06 08:10:00|4907.4|4902.4|4909.1|4904.1|4909.3|4904.3|4905.9|4900.9|0
1670314500000|2022-12-06 08:15:00|4909.2|4904.2|4907.6|4902.6|4911.5|4906.5|4907.5|4902.5|0
1670314800000|2022-12-06 08:20:00|4907.7|4902.7|4903.2|4898.2|4908.3|4903.3|4902.1|4897.1|0
1670315100000|2022-12-06 08:25:00|4903.7|4898.7|4900.8|4895.8|4904.6|4899.6|4900.4|4895.4|0
1670315400000|2022-12-06 08:30:00|4900.7|4895.7|4896|4891|4900.9|4895.9|4892.6|4887.6|0
1670315700000|2022-12-06 08:35:00|4896.1|4891.1|4901.7|4896.7|4902|4897|4895.7|4890.7|0
1670316000000|2022-12-06 08:40:00|4901.5|4896.5|4910.2|4905.2|4913|4908|4901.5|4896.5|0
1670316300000|2022-12-06 08:45:00|4910.6|4905.6|4909.7|4904.7|4912.8|4907.8|4909.2|4904.2|0
1670316600000|2022-12-06 08:50:00|4909.8|4904.8|4911.8|4906.8|4913.8|4908.8|4909.7|4904.7|0
1670316900000|2022-12-06 08:55:00|4912|4907|4914.3|4909.3|4916.9|4911.9|4912|4907|0
1670317200000|2022-12-06 09:00:00|4914.4|4909.4|4919.1|4916.1|4922.1|4919.1|4913.4|4908.4|0
1670317500000|2022-12-06 09:05:00|4918.9|4915.9|4919.9|4916.9|4920.7|4917.7|4918.1|4915.1|0
1670317800000|2022-12-06 09:10:00|4919.5|4916.5|4917|4914|4921.4|4918.4|4917|4914|0
1670318100000|2022-12-06 09:15:00|4917.2|4914.2|4919.7|4916.7|4920.1|4917.1|4917.1|4914.1|0
1670318400000|2022-12-06 09:20:00|4919.6|4916.6|4921.7|4918.7|4922.2|4919.2|4917.9|4914.9|0
1670318700000|2022-12-06 09:25:00|4921.8|4918.8|4921.7|4918.7|4922.1|4919.1|4920.6|4917.6|0
1670319000000|2022-12-06 09:30:00|4921.1|4918.1|4919.5|4916.5|4922.5|4919.5|4917.8|4914.8|0
1670319300000|2022-12-06 09:35:00|4919.6|4916.6|4920.6|4917.6|4920.7|4917.7|4919.2|4916.2|0
1670319600000|2022-12-06 09:40:00|4920.7|4917.7|4920.5|4917.5|4920.9|4917.9|4920|4917|0
1670319900000|2022-12-06 09:45:00|4920.4|4917.4|4917.7|4914.7|4920.4|4917.4|4917.3|4914.3|0
1670320200000|2022-12-06 09:50:00|4917.8|4914.8|4918.5|4915.5|4918.9|4915.9|4916.8|4913.8|0
1670320500000|2022-12-06 09:55:00|4918.4|4915.4|4911.1|4908.1|4919|4916|4910.9|4907.9|0
1670320800000|2022-12-06 10:00:00|4911.2|4908.2|4912|4909|4912|4909|4910.1|4907.1|0
1670321100000|2022-12-06 10:05:00|4911.7|4908.7|4912.9|4909.9|4914.2|4911.2|4911.4|4908.4|0
1670321400000|2022-12-06 10:10:00|4912.8|4909.8|4912.9|4909.9|4912.9|4909.9|4911.4|4908.4|0
1670321700000|2022-12-06 10:15:00|4914|4911|4912.4|4909.4|4914.5|4911.5|4912.4|4909.4|0
1670322000000|2022-12-06 10:20:00|4912.8|4909.8|4911.5|4908.5|4912.8|4909.8|4911.3|4908.3|0
1670322300000|2022-12-06 10:25:00|4911.9|4908.9|4904.4|4901.4|4912.1|4909.1|4903.7|4900.7|0
1670322600000|2022-12-06 10:30:00|4904.3|4901.3|4907.3|4904.3|4907.4|4904.4|4901.8|4898.8|0
1670322900000|2022-12-06 10:35:00|4907.1|4904.1|4907.1|4904.1|4907.1|4904.1|4905.4|4902.4|0
1670323200000|2022-12-06 10:40:00|4907.2|4904.2|4908.5|4905.5|4908.6|4905.6|4906.9|4903.9|0
1670323500000|2022-12-06 10:45:00|4908.4|4905.4|4910.3|4907.3|4910.3|4907.3|4908.2|4905.2|0
1670323800000|2022-12-06 10:50:00|4910.5|4907.5|4914|4911|4914.1|4911.1|4910.5|4907.5|0
1670324100000|2022-12-06 10:55:00|4913.9|4910.9|4913.9|4910.9|4915.1|4912.1|4913.2|4910.2|0
1670324400000|2022-12-06 11:00:00|4913.8|4910.8|4912.1|4909.1|4914.3|4911.3|4912.1|4909.1|0
1670324700000|2022-12-06 11:05:00|4912.2|4909.2|4912.3|4909.3|4913|4910|4912.2|4909.2|0
1670325000000|2022-12-06 11:10:00|4912.2|4909.2|4909.2|4906.2|4912.2|4909.2|4909|4906|0
1670325300000|2022-12-06 11:15:00|4909.1|4906.1|4911|4908|4911|4908|4909.1|4906.1|0
1670325600000|2022-12-06 11:20:00|4910.9|4907.9|4910.7|4907.7|4911.6|4908.6|4910.2|4907.2|0
1670325900000|2022-12-06 11:25:00|4911|4908|4912.1|4909.1|4912.1|4909.1|4910.1|4907.1|0
1670326200000|2022-12-06 11:30:00|4912|4909|4913.2|4910.2|4913.3|4910.3|4911.6|4908.6|0
1670326500000|2022-12-06 11:35:00|4913.3|4910.3|4911.8|4908.8|4913.7|4910.7|4910.7|4907.7|0
1670326800000|2022-12-06 11:40:00|4912|4909|4912.5|4909.5|4913.7|4910.7|4911.7|4908.7|0
1670327100000|2022-12-06 11:45:00|4912.6|4909.6|4911.8|4908.8|4912.8|4909.8|4911.4|4908.4|0
1670327400000|2022-12-06 11:50:00|4912|4909|4911.1|4908.1|4912|4909|4910.8|4907.8|0
1670327700000|2022-12-06 11:55:00|4911.2|4908.2|4916.2|4913.2|4916.4|4913.4|4911.2|4908.2|0
1670328000000|2022-12-06 12:00:00|4914.9|4911.9|4917.8|4914.8|4918.6|4915.6|4914.9|4911.9|0
1670328300000|2022-12-06 12:05:00|4917.9|4914.9|4920.8|4917.8|4921.4|4918.4|4917.4|4914.4|0
1670328600000|2022-12-06 12:10:00|4921|4918|4922.8|4919.8|4922.8|4919.8|4920.6|4917.6|0
1670328900000|2022-12-06 12:15:00|4922.7|4919.7|4921.7|4918.7|4923.8|4920.8|4921.7|4918.7|0
1670329200000|2022-12-06 12:20:00|4921.8|4918.8|4921.5|4918.5|4921.9|4918.9|4920.3|4917.3|0
1670329500000|2022-12-06 12:25:00|4921.3|4918.3|4923.6|4920.6|4923.9|4920.9|4921.2|4918.2|0
1670329800000|2022-12-06 12:30:00|4923.7|4920.7|4923.3|4920.3|4924.4|4921.4|4923|4920|0
1670330100000|2022-12-06 12:35:00|4923.2|4920.2|4923.4|4920.4|4923.5|4920.5|4920.5|4917.5|0
1670330400000|2022-12-06 12:40:00|4923.3|4920.3|4921.3|4918.3|4923.6|4920.6|4921.3|4918.3|0
1670330700000|2022-12-06 12:45:00|4921.2|4918.2|4919.1|4916.1|4921.7|4918.7|4918.5|4915.5|0
1670331000000|2022-12-06 12:50:00|4919.2|4916.2|4921.9|4918.9|4922.1|4919.1|4919.1|4916.1|0
1670331300000|2022-12-06 12:55:00|4921.8|4918.8|4920.4|4917.4|4922.7|4919.7|4920|4917|0
1670331600000|2022-12-06 13:00:00|4920.3|4917.3|4919.6|4916.6|4920.4|4917.4|4917.6|4914.6|0
1670331900000|2022-12-06 13:05:00|4919.5|4916.5|4912.4|4909.4|4919.6|4916.6|4912.3|4909.3|0
1670332200000|2022-12-06 13:10:00|4912.3|4909.3|4905.5|4902.5|4912.3|4909.3|4905|4902|0
1670332500000|2022-12-06 13:15:00|4905.7|4902.7|4911|4908|4911|4908|4905.7|4902.7|0
1670332800000|2022-12-06 13:20:00|4910.9|4907.9|4913.6|4910.6|4913.9|4910.9|4910.8|4907.8|0
1670333100000|2022-12-06 13:25:00|4913.7|4910.7|4914.4|4911.4|4914.4|4911.4|4912.1|4909.1|0
1670333400000|2022-12-06 13:30:00|4914.5|4911.5|4916.3|4913.3|4917.1|4914.1|4913.1|4910.1|0
1670333700000|2022-12-06 13:35:00|4916.2|4913.2|4916.2|4913.2|4921|4918|4916|4913|0
1670334000000|2022-12-06 13:40:00|4916.3|4913.3|4915.3|4912.3|4916.9|4913.9|4914.1|4911.1|0
1670334300000|2022-12-06 13:45:00|4915|4912|4908.2|4905.2|4915.5|4912.5|4907.7|4904.7|0
1670334600000|2022-12-06 13:50:00|4908.1|4905.1|4910.5|4907.5|4910.9|4907.9|4906.6|4903.6|0
1670334900000|2022-12-06 13:55:00|4910.2|4907.2|4914|4911|4914|4911|4910.1|4907.1|0
1670335200000|2022-12-06 14:00:00|4914.1|4911.1|4912.3|4909.3|4915.2|4912.2|4910.6|4907.6|0
1670335500000|2022-12-06 14:05:00|4912.2|4909.2|4908.4|4905.4|4912.3|4909.3|4908|4905|0
1670335800000|2022-12-06 14:10:00|4908.6|4905.6|4907.9|4904.9|4909.3|4906.3|4903.2|4900.2|0
1670336100000|2022-12-06 14:15:00|4908|4905|4906.9|4903.9|4912.2|4909.2|4906.6|4903.6|0
1670336400000|2022-12-06 14:20:00|4907.1|4904.1|4902.5|4899.5|4907.6|4904.6|4902.5|4899.5|0
1670336700000|2022-12-06 14:25:00|4901.3|4898.3|4895.1|4892.1|4901.3|4898.3|4892.7|4889.7|0
1670337000000|2022-12-06 14:30:00|4895.4|4892.4|4881|4879.2|4911.4|4909.6|4878.9|4877.1|0
1670337300000|2022-12-06 14:35:00|4880.8|4879|4865|4863.2|4887.3|4885.5|4865|4863.2|0
1670337600000|2022-12-06 14:40:00|4864.4|4862.6|4837.5|4835.7|4866.1|4864.3|4837.2|4835.4|0
1670337900000|2022-12-06 14:45:00|4837.2|4835.4|4846.3|4844.5|4850.5|4848.7|4830.9|4829.1|0
1670338200000|2022-12-06 14:50:00|4845.1|4843.3|4837.9|4836.1|4849.4|4847.6|4836.3|4834.5|0
1670338500000|2022-12-06 14:55:00|4839.7|4837.9|4827|4825.2|4848.9|4847.1|4826.3|4824.5|0
1670338800000|2022-12-06 15:00:00|4826.8|4825|4814.4|4812.6|4830.9|4829.1|4812.2|4810.4|0
1670339100000|2022-12-06 15:05:00|4814.3|4812.5|4800.5|4798.7|4817.8|4816|4790.6|4788.8|0
1670339400000|2022-12-06 15:10:00|4800.6|4798.8|4805.5|4803.7|4809.1|4807.3|4795.9|4794.1|0
1670339700000|2022-12-06 15:15:00|4805.6|4803.8|4811.1|4809.3|4811.3|4809.5|4798.4|4796.6|0
1670340000000|2022-12-06 15:20:00|4810.9|4809.1|4817.2|4815.4|4819|4817.2|4806.9|4805.1|0
1670340300000|2022-12-06 15:25:00|4817.4|4815.6|4807.6|4805.8|4823.3|4821.5|4806.5|4804.7|0
1670340600000|2022-12-06 15:30:00|4807.7|4805.9|4800.2|4798.4|4810.3|4808.5|4799|4797.2|0
1670340900000|2022-12-06 15:35:00|4800.1|4798.3|4789|4787.2|4805.8|4804|4786.8|4785|0
1670341200000|2022-12-06 15:40:00|4789.3|4787.5|4797.9|4796.1|4798.4|4796.6|4778.9|4777.1|0
1670341500000|2022-12-06 15:45:00|4798.2|4796.4|4803.5|4801.7|4808.4|4806.6|4797|4795.2|0
1670341800000|2022-12-06 15:50:00|4803.6|4801.8|4797.5|4795.7|4810|4808.2|4797.4|4795.6|0
1670342100000|2022-12-06 15:55:00|4797.1|4795.3|4796|4794.2|4800.5|4798.7|4794.2|4792.4|0
1670342400000|2022-12-06 16:00:00|4795.9|4794.1|4796|4794.2|4805.1|4803.3|4793.2|4791.4|0
1670342700000|2022-12-06 16:05:00|4796.1|4794.3|4802.3|4800.5|4809.3|4807.5|4795.8|4794|0
1670343000000|2022-12-06 16:10:00|4802.7|4800.9|4808.2|4806.4|4813|4811.2|4801.1|4799.3|0
1670343300000|2022-12-06 16:15:00|4808.4|4806.6|4813.3|4811.5|4813.9|4812.1|4799.8|4798|0
1670343600000|2022-12-06 16:20:00|4813.8|4812|4829|4827.2|4829.2|4827.4|4813.6|4811.8|0
1670343900000|2022-12-06 16:25:00|4829.1|4827.3|4823.8|4822|4829.1|4827.3|4819.5|4817.7|0
1670344200000|2022-12-06 16:30:00|4823.7|4821.9|4821.9|4820.1|4829.1|4827.3|4819.8|4818|0
1670344500000|2022-12-06 16:35:00|4821.1|4819.3|4815.4|4813.6|4827.2|4825.4|4813.1|4811.3|0
1670344800000|2022-12-06 16:40:00|4815.9|4814.1|4818.8|4817|4819.3|4817.5|4809.4|4807.6|0
1670345100000|2022-12-06 16:45:00|4818.6|4816.8|4818.8|4817|4822.3|4820.5|4815.1|4813.3|0
1670345400000|2022-12-06 16:50:00|4818.9|4817.1|4809|4807.2|4822.3|4820.5|4808.8|4807|0
1670345700000|2022-12-06 16:55:00|4808.7|4806.9|4809.1|4807.3|4817.6|4815.8|4805.2|4803.4|0
1670346000000|2022-12-06 17:00:00|4809.2|4807.4|4815.8|4814|4819.4|4817.6|4809.2|4807.4|0
1670346300000|2022-12-06 17:05:00|4816.2|4814.4|4814.8|4813|4816.2|4814.4|4809.4|4807.6|0
1670346600000|2022-12-06 17:10:00|4815.1|4813.3|4815.3|4813.5|4818.8|4817|4810.7|4808.9|0
1670346900000|2022-12-06 17:15:00|4815.4|4813.6|4793.1|4791.3|4816.2|4814.4|4792.6|4790.8|0
1670347200000|2022-12-06 17:20:00|4793.2|4791.4|4803.4|4801.6|4804.2|4802.4|4792.8|4791|0
1670347500000|2022-12-06 17:25:00|4803.1|4801.3|4806|4804.2|4810.9|4809.1|4803.1|4801.3|0
1670347800000|2022-12-06 17:30:00|4805.7|4803.9|4810.8|4809|4811.6|4809.8|4804.6|4802.8|0
1670348100000|2022-12-06 17:35:00|4811.1|4809.3|4804.6|4802.8|4811.1|4809.3|4801.7|4799.9|0
1670348400000|2022-12-06 17:40:00|4804.5|4802.7|4804.1|4802.3|4806.4|4804.6|4799.6|4797.8|0
1670348700000|2022-12-06 17:45:00|4803.9|4802.1|4807.2|4805.4|4807.3|4805.5|4801.3|4799.5|0
1670349000000|2022-12-06 17:50:00|4806.8|4805|4808.5|4806.7|4811.3|4809.5|4802.1|4800.3|0
1670349300000|2022-12-06 17:55:00|4808.2|4806.4|4802.3|4800.5|4810.3|4808.5|4801.2|4799.4|0
1670349600000|2022-12-06 18:00:00|4802.5|4800.7|4801.2|4799.4|4811|4809.2|4798.5|4796.7|0
1670349900000|2022-12-06 18:05:00|4801.4|4799.6|4789.8|4788|4802.9|4801.1|4789.7|4787.9|0
1670350200000|2022-12-06 18:10:00|4789.4|4787.6|4796.3|4794.5|4796.4|4794.6|4789.4|4787.6|0
1670350500000|2022-12-06 18:15:00|4796.5|4794.7|4800.6|4798.8|4802.2|4800.4|4794.8|4793|0
1670350800000|2022-12-06 18:20:00|4799.9|4798.1|4795.5|4793.7|4802.9|4801.1|4794.5|4792.7|0
1670351100000|2022-12-06 18:25:00|4795.3|4793.5|4792.4|4790.6|4796.7|4794.9|4791.8|4790|0
1670351400000|2022-12-06 18:30:00|4792.5|4790.7|4791.2|4789.4|4794.4|4792.6|4783.3|4781.5|0
1670351700000|2022-12-06 18:35:00|4790.9|4789.1|4794.2|4792.4|4795.3|4793.5|4790.7|4788.9|0
1670352000000|2022-12-06 18:40:00|4794.3|4792.5|4802.2|4800.4|4802.9|4801.1|4794.1|4792.3|0
1670352300000|2022-12-06 18:45:00|4802.1|4800.3|4804.4|4802.6|4807.8|4806|4801.5|4799.7|0
1670352600000|2022-12-06 18:50:00|4804.3|4802.5|4797.9|4796.1|4804.3|4802.5|4797.4|4795.6|0
1670352900000|2022-12-06 18:55:00|4798.1|4796.3|4795.8|4794|4800|4798.2|4793.2|4791.4|0
1670353200000|2022-12-06 19:00:00|4795.6|4793.8|4787.1|4785.3|4796.2|4794.4|4786.3|4784.5|0
1670353500000|2022-12-06 19:05:00|4786.8|4785|4785.8|4784|4788.4|4786.6|4781.2|4779.4|0
1670353800000|2022-12-06 19:10:00|4785.9|4784.1|4786.7|4784.9|4790.9|4789.1|4782.8|4781|0
1670354100000|2022-12-06 19:15:00|4786.4|4784.6|4784|4782.2|4791.4|4789.6|4782.7|4780.9|0
1670354400000|2022-12-06 19:20:00|4783.9|4782.1|4779.6|4777.8|4784.5|4782.7|4776.9|4775.1|0
1670354700000|2022-12-06 19:25:00|4779.7|4777.9|4768|4766.2|4779.7|4777.9|4768|4766.2|0
1670355000000|2022-12-06 19:30:00|4767.9|4766.1|4764.7|4762.9|4770.8|4769|4763.2|4761.4|0
1670355300000|2022-12-06 19:35:00|4764.4|4762.6|4768.4|4766.6|4768.5|4766.7|4761.7|4759.9|0
1670355600000|2022-12-06 19:40:00|4768.3|4766.5|4778.2|4776.4|4780|4778.2|4768.3|4766.5|0
1670355900000|2022-12-06 19:45:00|4777.9|4776.1|4773.4|4771.6|4778.3|4776.5|4771|4769.2|0
1670356200000|2022-12-06 19:50:00|4772.8|4771|4778.7|4776.9|4780.3|4778.5|4771.8|4770|0
1670356500000|2022-12-06 19:55:00|4779|4777.2|4775.4|4773.6|4779.4|4777.6|4775.2|4773.4|0
1670356800000|2022-12-06 20:00:00|4775.9|4774.1|4785.4|4783.6|4788.9|4787.1|4775.7|4773.9|0
1670357100000|2022-12-06 20:05:00|4785.1|4783.3|4779.2|4777.4|4789.8|4788|4778.8|4777|0
1670357400000|2022-12-06 20:10:00|4779.1|4777.3|4776.2|4774.4|4780.2|4778.4|4775.3|4773.5|0
1670357700000|2022-12-06 20:15:00|4776.4|4774.6|4764.4|4762.6|4779|4777.2|4764.4|4762.6|0
1670358000000|2022-12-06 20:20:00|4764.9|4763.1|4767|4765.2|4770.7|4768.9|4761.9|4760.1|0
1670358300000|2022-12-06 20:25:00|4766.9|4765.1|4761.2|4759.4|4768.6|4766.8|4759.6|4757.8|0
1670358600000|2022-12-06 20:30:00|4761.5|4759.7|4766.5|4764.7|4774.6|4772.8|4761.1|4759.3|0
1670358900000|2022-12-06 20:35:00|4766.6|4764.8|4770.8|4769|4771.2|4769.4|4763.2|4761.4|0
1670359200000|2022-12-06 20:40:00|4770.9|4769.1|4781.2|4779.4|4784.8|4783|4766.5|4764.7|0
1670359500000|2022-12-06 20:45:00|4780.7|4778.9|4788.7|4786.9|4791.5|4789.7|4780.7|4778.9|0
1670359800000|2022-12-06 20:50:00|4788|4786.2|4782.8|4781|4791.3|4789.5|4782|4780.2|0
1670360100000|2022-12-06 20:55:00|4782.3|4780.5|4783.7|4781.9|4787.6|4785.8|4777.3|4775.5|0
1670360400000|2022-12-06 21:00:00|4784.3|4781.3|4783.6|4780.6|4787.4|4784.4|4783.5|4780.5|0
1670360700000|2022-12-06 21:05:00|4783.5|4780.5|4785.7|4782.7|4786.3|4783.3|4783.5|4780.5|0
1670361000000|2022-12-06 21:10:00|4785.8|4782.8|4786.4|4783.4|4788.1|4785.1|4785.7|4782.7|0
1670361300000|2022-12-06 21:15:00|4786.5|4783.5|4786.2|4783.2|4786.7|4783.7|4786|4783|0
1670361600000|2022-12-06 21:20:00|4786.3|4783.3|4786.8|4783.8|4788.9|4785.9|4785.9|4782.9|0
1670361900000|2022-12-06 21:25:00|4786.7|4783.7|4788.1|4785.1|4788.1|4785.1|4786.6|4783.6|0
1670362200000|2022-12-06 21:30:00|4788.2|4785.2|4786.5|4783.5|4788.2|4785.2|4786.4|4783.4|0
1670362500000|2022-12-06 21:35:00|4786.6|4783.6|4785.7|4782.7|4786.8|4783.8|4784.9|4781.9|0
1670362800000|2022-12-06 21:40:00|4785.6|4782.6|4785.9|4782.9|4786.3|4783.3|4785.5|4782.5|0
1670363100000|2022-12-06 21:45:00|4786|4783|4786.9|4783.9|4786.9|4783.9|4786|4783|0
1670363400000|2022-12-06 21:50:00|4787|4784|4787.7|4784.7|4788.3|4785.3|4787|4784|0
1670363700000|2022-12-06 21:55:00|4787.6|4784.6|4787.5|4784.5|4787.8|4784.8|4787.2|4784.2|0
1670364000000|2022-12-06 22:00:00|4787.4|4784.4|4787.6|4784.6|4787.8|4784.8|4787.3|4784.3|0
1670364300000|2022-12-06 22:05:00|4787.7|4784.7|4787.2|4784.2|4787.8|4784.8|4787.1|4784.1|0
1670364600000|2022-12-06 22:10:00|4787.1|4784.1|4786.6|4783.6|4787.2|4784.2|4786.6|4783.6|0
1670364900000|2022-12-06 22:15:00|4787.3|4784.3|4786.5|4783.5|4787.5|4784.5|4786.2|4783.2|0
1670365200000|2022-12-06 22:20:00|4786.6|4783.6|4786.2|4783.2|4786.8|4783.8|4786.1|4783.1|0
1670365500000|2022-12-06 22:25:00|4786.1|4783.1|4786.4|4783.4|4786.6|4783.6|4785.9|4782.9|0
1670365800000|2022-12-06 22:30:00|4786.5|4783.5|4787.3|4784.3|4788.4|4785.4|4786.5|4783.5|0
1670366100000|2022-12-06 22:35:00|4787.2|4784.2|4787.2|4784.2|4787.4|4784.4|4787.1|4784.1|0
1670366400000|2022-12-06 22:40:00|4787.4|4784.4|4787.7|4784.7|4787.8|4784.8|4787.3|4784.3|0
1670366700000|2022-12-06 22:45:00|4787.8|4784.8|4786.8|4783.8|4787.8|4784.8|4786.6|4783.6|0
1670367000000|2022-12-06 22:50:00|4787|4784|4786.5|4783.5|4787|4784|4785.8|4782.8|0
1670367300000|2022-12-06 22:55:00|4786.4|4783.4|4786.4|4783.4|4786.7|4783.7|4786|4783|0
1670367600000|2022-12-06 23:00:00|4786.5|4783.5|4787.1|4784.1|4787.1|4784.1|4785.8|4782.8|0
1670367900000|2022-12-06 23:05:00|4786.9|4783.9|4787.1|4784.1|4787.3|4784.3|4786.8|4783.8|0
1670368200000|2022-12-06 23:10:00|4787|4784|4786.7|4783.7|4787.1|4784.1|4786.4|4783.4|0
1670368500000|2022-12-06 23:15:00|4786.8|4783.8|4787.5|4784.5|4787.5|4784.5|4786.6|4783.6|0
1670368800000|2022-12-06 23:20:00|4787|4784|4787|4784|4787.3|4784.3|4786.9|4783.9|0
1670369100000|2022-12-06 23:25:00|4787.1|4784.1|4787.4|4784.4|4787.5|4784.5|4787|4784|0
1670369400000|2022-12-06 23:30:00|4787.3|4784.3|4787.3|4784.3|4787.4|4784.4|4787.1|4784.1|0
1670369700000|2022-12-06 23:35:00|4787.4|4784.4|4787.7|4784.7|4787.7|4784.7|4787|4784|0
1670370000000|2022-12-06 23:40:00|4788|4785|4787.7|4784.7|4789|4786|4787.6|4784.6|0
1670370300000|2022-12-06 23:45:00|4787.6|4784.6|4787.9|4784.9|4788.9|4785.9|4787.6|4784.6|0
1670370600000|2022-12-06 23:50:00|4787.8|4784.8|4788.3|4785.3|4788.8|4785.8|4787.8|4784.8|0
1670370900000|2022-12-06 23:55:00|4788.4|4785.4|4788.1|4785.1|4788.4|4785.4|4788|4785|0
1670371200000|2022-12-07 00:00:00|4788|4785|4790|4787|4790.3|4787.3|4788|4785|0
1670371500000|2022-12-07 00:05:00|4789.9|4786.9|4790.4|4787.4|4790.7|4787.7|4789.6|4786.6|0
1670371800000|2022-12-07 00:10:00|4790.2|4787.2|4791|4788|4791.1|4788.1|4790|4787|0
1670372100000|2022-12-07 00:15:00|4791.1|4788.1|4790.3|4787.3|4791.1|4788.1|4790.3|4787.3|0
1670372400000|2022-12-07 00:20:00|4790.2|4787.2|4790.2|4787.2|4790.6|4787.6|4789.5|4786.5|0
1670372700000|2022-12-07 00:25:00|4790.1|4787.1|4790|4787|4790.3|4787.3|4789.5|4786.5|0
1670373000000|2022-12-07 00:30:00|4789.9|4786.9|4788.8|4785.8|4790|4787|4788.7|4785.7|0
1670373300000|2022-12-07 00:35:00|4788.4|4785.4|4788.1|4785.1|4788.9|4785.9|4788.1|4785.1|0
1670373600000|2022-12-07 00:40:00|4788|4785|4787.4|4784.4|4788.3|4785.3|4787.4|4784.4|0
1670373900000|2022-12-07 00:45:00|4787.5|4784.5|4786.8|4783.8|4787.7|4784.7|4786.5|4783.5|0
1670374200000|2022-12-07 00:50:00|4786.6|4783.6|4785.2|4782.2|4786.8|4783.8|4785|4782|0
1670374500000|2022-12-07 00:55:00|4784.8|4781.8|4785.3|4780.3|4785.5|4782.1|4784.2|4780.3|0
1670374800000|2022-12-07 01:00:00|4785.1|4780.1|4785.5|4780.5|4786.8|4781.8|4783.5|4778.5|0
1670375100000|2022-12-07 01:05:00|4785.3|4780.3|4783.9|4778.9|4786.8|4781.8|4782.8|4777.8|0
1670375400000|2022-12-07 01:10:00|4783.8|4778.8|4785.9|4780.9|4787.1|4782.1|4783.8|4778.8|0
1670375700000|2022-12-07 01:15:00|4785.8|4780.8|4786.6|4781.6|4787.3|4782.3|4785.8|4780.8|0
1670376000000|2022-12-07 01:20:00|4786.5|4781.5|4787|4782|4788.5|4783.5|4786.4|4781.4|0
1670376300000|2022-12-07 01:25:00|4787.1|4782.1|4785.8|4780.8|4787.2|4782.2|4785.1|4780.1|0
1670376600000|2022-12-07 01:30:00|4785.9|4780.9|4787|4782|4789.4|4784.4|4785.8|4780.8|0
1670376900000|2022-12-07 01:35:00|4786.9|4781.9|4788.7|4783.7|4789.7|4784.7|4786.9|4781.9|0
1670377200000|2022-12-07 01:40:00|4788.6|4783.6|4791.5|4786.5|4792.7|4787.7|4788|4783|0
1670377500000|2022-12-07 01:45:00|4791.4|4786.4|4791.4|4786.4|4791.8|4786.8|4789.7|4784.7|0
1670377800000|2022-12-07 01:50:00|4791.3|4786.3|4793.3|4788.3|4793.4|4788.4|4791.2|4786.2|0
1670378100000|2022-12-07 01:55:00|4793.4|4788.4|4793|4788|4795|4790|4792.8|4787.8|0
1670378400000|2022-12-07 02:00:00|4793.1|4788.1|4793.2|4788.2|4793.3|4788.3|4791.7|4786.7|0
1670378700000|2022-12-07 02:05:00|4793.3|4788.3|4793.2|4788.2|4795.6|4790.6|4793.2|4788.2|0
1670379000000|2022-12-07 02:10:00|4793.1|4788.1|4792.3|4787.3|4793.8|4788.8|4792.3|4787.3|0
1670379300000|2022-12-07 02:15:00|4792.4|4787.4|4793.6|4788.6|4793.8|4788.8|4792.4|4787.4|0
1670379600000|2022-12-07 02:20:00|4793.5|4788.5|4792.7|4787.7|4794.2|4789.2|4792.4|4787.4|0
1670379900000|2022-12-07 02:25:00|4792.8|4787.8|4805.8|4800.8|4806.1|4801.1|4791.6|4786.6|0
1670380200000|2022-12-07 02:30:00|4805.9|4800.9|4808.6|4803.6|4811|4806|4805.4|4800.4|0
1670380500000|2022-12-07 02:35:00|4808.5|4803.5|4810.6|4805.6|4810.7|4805.7|4808.5|4803.5|0
1670380800000|2022-12-07 02:40:00|4810.5|4805.5|4809.6|4804.6|4810.8|4805.8|4809.1|4804.1|0
1670381100000|2022-12-07 02:45:00|4809.5|4804.5|4809.4|4804.4|4809.9|4804.9|4808.2|4803.2|0
1670381400000|2022-12-07 02:50:00|4809.2|4804.2|4808.8|4803.8|4809.9|4804.9|4808.7|4803.7|0
1670381700000|2022-12-07 02:55:00|4808.6|4803.6|4809.2|4804.2|4809.7|4804.7|4808|4803|0
1670382000000|2022-12-07 03:00:00|4809.3|4804.3|4807.6|4802.6|4809.3|4804.3|4806.9|4801.9|0
1670382300000|2022-12-07 03:05:00|4807.5|4802.5|4806.8|4801.8|4808|4803|4806.2|4801.2|0
1670382600000|2022-12-07 03:10:00|4806.7|4801.7|4806.6|4801.6|4807.5|4802.5|4806.6|4801.6|0
1670382900000|2022-12-07 03:15:00|4806.7|4801.7|4806.9|4801.9|4807.9|4802.9|4806.2|4801.2|0
1670383200000|2022-12-07 03:20:00|4806.7|4801.7|4806.8|4801.8|4808.5|4803.5|4806.7|4801.7|0
1670383500000|2022-12-07 03:25:00|4806.9|4801.9|4804.9|4799.9|4806.9|4801.9|4804.7|4799.7|0
1670383800000|2022-12-07 03:30:00|4805|4800|4806.2|4801.2|4806.7|4801.7|4804.8|4799.8|0
1670384100000|2022-12-07 03:35:00|4806|4801|4804.9|4799.9|4806.2|4801.2|4804.8|4799.8|0
1670384400000|2022-12-07 03:40:00|4804.8|4799.8|4805.5|4800.5|4805.8|4800.8|4804.8|4799.8|0
1670384700000|2022-12-07 03:45:00|4805.6|4800.6|4808.8|4803.8|4808.8|4803.8|4805.4|4800.4|0
1670385000000|2022-12-07 03:50:00|4808.9|4803.9|4809.3|4804.3|4810.1|4805.1|4808.4|4803.4|0
1670385300000|2022-12-07 03:55:00|4809.5|4804.5|4810.7|4805.7|4811.1|4806.1|4809.3|4804.3|0
1670385600000|2022-12-07 04:00:00|4810.5|4805.5|4809.5|4804.5|4810.5|4805.5|4809.2|4804.2|0
1670385900000|2022-12-07 04:05:00|4809.6|4804.6|4810.5|4805.5|4810.6|4805.6|4809.3|4804.3|0
1670386200000|2022-12-07 04:10:00|4810.4|4805.4|4810.2|4805.2|4810.9|4805.9|4809.6|4804.6|0
1670386500000|2022-12-07 04:15:00|4810.3|4805.3|4809.1|4804.1|4810.3|4805.3|4809|4804|0
1670386800000|2022-12-07 04:20:00|4809.2|4804.2|4809.9|4804.9|4810.5|4805.5|4809.1|4804.1|0
1670387100000|2022-12-07 04:25:00|4810|4805|4809|4804|4810.1|4805.1|4808.8|4803.8|0
1670387400000|2022-12-07 04:30:00|4809.1|4804.1|4808.6|4803.6|4809.5|4804.5|4807.8|4802.8|0
1670387700000|2022-12-07 04:35:00|4808.5|4803.5|4808.2|4803.2|4808.6|4803.6|4807.8|4802.8|0
1670388000000|2022-12-07 04:40:00|4808.1|4803.1|4808.8|4803.8|4808.9|4803.9|4808|4803|0
1670388300000|2022-12-07 04:45:00|4808.9|4803.9|4807.4|4802.4|4809.3|4804.3|4807.4|4802.4|0
1670388600000|2022-12-07 04:50:00|4807.6|4802.6|4808.5|4803.5|4809.1|4804.1|4807.4|4802.4|0
1670388900000|2022-12-07 04:55:00|4808.6|4803.6|4808.3|4803.3|4809.4|4804.4|4808.2|4803.2|0
1670389200000|2022-12-07 05:00:00|4808.5|4803.5|4809|4804|4809.7|4804.7|4807.9|4802.9|0
1670389500000|2022-12-07 05:05:00|4809.1|4804.1|4807.6|4802.6|4809.7|4804.7|4807.5|4802.5|0
1670389800000|2022-12-07 05:10:00|4807.8|4802.8|4808.8|4803.8|4809.3|4804.3|4807.5|4802.5|0
1670390100000|2022-12-07 05:15:00|4808.9|4803.9|4814.2|4809.2|4814.6|4809.6|4808.6|4803.6|0
1670390400000|2022-12-07 05:20:00|4814.1|4809.1|4812.2|4807.2|4814.2|4809.2|4811.7|4806.7|0
1670390700000|2022-12-07 05:25:00|4812.3|4807.3|4813|4808|4814.8|4809.8|4811.9|4806.9|0
1670391000000|2022-12-07 05:30:00|4812.8|4807.8|4814.1|4809.1|4814.5|4809.5|4812.8|4807.8|0
1670391300000|2022-12-07 05:35:00|4814.2|4809.2|4812.9|4807.9|4814.5|4809.5|4812.6|4807.6|0
1670391600000|2022-12-07 05:40:00|4813|4808|4812.3|4807.3|4813.4|4808.4|4812|4807|0
1670391900000|2022-12-07 05:45:00|4812.4|4807.4|4811.9|4806.9|4813.2|4808.2|4811.4|4806.4|0
1670392200000|2022-12-07 05:50:00|4811.8|4806.8|4802.9|4797.9|4811.9|4806.9|4802.5|4797.5|0
1670392500000|2022-12-07 05:55:00|4802.8|4797.8|4803.3|4798.3|4804.5|4799.5|4801.9|4796.9|0
1670392800000|2022-12-07 06:00:00|4803.4|4798.4|4800.6|4795.6|4804.2|4799.2|4800.5|4795.5|0
1670393100000|2022-12-07 06:05:00|4800.7|4795.7|4797.2|4792.2|4800.7|4795.7|4796.8|4791.8|0
1670393400000|2022-12-07 06:10:00|4797.1|4792.1|4782.2|4777.2|4797.2|4792.2|4779.2|4774.2|0
1670393700000|2022-12-07 06:15:00|4782.3|4777.3|4783.4|4778.4|4783.5|4778.5|4781.2|4776.2|0
1670394000000|2022-12-07 06:20:00|4783.3|4778.3|4784.3|4779.3|4784.7|4779.7|4783.2|4778.2|0
1670394300000|2022-12-07 06:25:00|4784.2|4779.2|4784.2|4779.2|4784.9|4779.9|4783.2|4778.2|0
1670394600000|2022-12-07 06:30:00|4784.3|4779.3|4785.4|4780.4|4785.5|4780.5|4783|4778|0
1670394900000|2022-12-07 06:35:00|4785.5|4780.5|4785.9|4780.9|4786.3|4781.3|4785|4780|0
1670395200000|2022-12-07 06:40:00|4786|4781|4785|4780|4786|4781|4784.7|4779.7|0
1670395500000|2022-12-07 06:45:00|4784.9|4779.9|4784.4|4779.4|4785.3|4780.3|4783.5|4778.5|0
1670395800000|2022-12-07 06:50:00|4784.5|4779.5|4784.2|4779.2|4784.6|4779.6|4782.9|4777.9|0
1670396100000|2022-12-07 06:55:00|4784.4|4779.4|4783|4778|4784.6|4779.6|4782.2|4777.2|0
1670396400000|2022-12-07 07:00:00|4782.7|4777.7|4791.2|4786.2|4792.3|4787.3|4782.7|4777.7|0
1670396700000|2022-12-07 07:05:00|4791.3|4786.3|4787.4|4782.4|4791.7|4786.7|4787.3|4782.3|0
1670397000000|2022-12-07 07:10:00|4787.6|4782.6|4776.5|4771.5|4788.5|4783.5|4775.5|4770.5|0
1670397300000|2022-12-07 07:15:00|4776.6|4771.6|4777.5|4772.5|4779.7|4774.7|4775.6|4770.6|0
1670397600000|2022-12-07 07:20:00|4777.6|4772.6|4772.9|4767.9|4778|4773|4772.8|4767.8|0
1670397900000|2022-12-07 07:25:00|4773|4768|4773|4768|4775.4|4770.4|4770.8|4765.8|0
1670398200000|2022-12-07 07:30:00|4772.9|4767.9|4775.6|4770.6|4776.1|4771.1|4770.9|4765.9|0
1670398500000|2022-12-07 07:35:00|4775.7|4770.7|4773.2|4768.2|4777.3|4772.3|4772.4|4767.4|0
1670398800000|2022-12-07 07:40:00|4773|4768|4773.8|4768.8|4776|4771|4772.6|4767.6|0
1670399100000|2022-12-07 07:45:00|4773.9|4768.9|4775.3|4770.3|4776.5|4771.5|4773.5|4768.5|0
1670399400000|2022-12-07 07:50:00|4775.5|4770.5|4769.1|4764.1|4775.9|4770.9|4767.4|4762.4|0
1670399700000|2022-12-07 07:55:00|4769.2|4764.2|4769|4764|4771.4|4766.4|4768.6|4763.6|0
1670400000000|2022-12-07 08:00:00|4769.1|4764.1|4771.1|4766.1|4773|4768|4767|4762|0
1670400300000|2022-12-07 08:05:00|4771|4766|4766.9|4761.9|4773.7|4768.7|4766.9|4761.9|0
1670400600000|2022-12-07 08:10:00|4766.7|4761.7|4769|4764|4771.4|4766.4|4763.7|4758.7|0
1670400900000|2022-12-07 08:15:00|4769.2|4764.2|4771.8|4766.8|4773.8|4768.8|4768.7|4763.7|0
1670401200000|2022-12-07 08:20:00|4771.6|4766.6|4770.3|4765.3|4772.9|4767.9|4768.1|4763.1|0
1670401500000|2022-12-07 08:25:00|4770.4|4765.4|4772.5|4767.5|4774.4|4769.4|4767.9|4762.9|0
1670401800000|2022-12-07 08:30:00|4772.7|4767.7|4768.1|4763.1|4773|4768|4768.1|4763.1|0
1670402100000|2022-12-07 08:35:00|4768.2|4763.2|4767|4762|4770|4765|4765.8|4760.8|0
1670402400000|2022-12-07 08:40:00|4767.1|4762.1|4764.1|4759.1|4767.4|4762.4|4762|4757|0
1670402700000|2022-12-07 08:45:00|4764|4759|4761.7|4756.7|4764.3|4759.3|4757.2|4752.2|0
1670403000000|2022-12-07 08:50:00|4762|4757|4766.6|4761.6|4768.5|4763.5|4761.7|4756.7|0
1670403300000|2022-12-07 08:55:00|4766.5|4761.5|4766.3|4761.3|4767.9|4762.9|4764.5|4759.5|0
1670403600000|2022-12-07 09:00:00|4766.2|4761.2|4735.6|4732.6|4766.4|4761.4|4735.3|4732.3|0
1670403900000|2022-12-07 09:05:00|4735.4|4732.4|4733.6|4730.6|4738|4735|4733.1|4730.1|0
1670404200000|2022-12-07 09:10:00|4733.7|4730.7|4738.3|4735.3|4740|4737|4733.6|4730.6|0
1670404500000|2022-12-07 09:15:00|4738.2|4735.2|4739.1|4736.1|4743.4|4740.4|4738.2|4735.2|0
1670404800000|2022-12-07 09:20:00|4739|4736|4729|4726|4739|4736|4728.6|4725.6|0
1670405100000|2022-12-07 09:25:00|4729.1|4726.1|4733.6|4730.6|4735.2|4732.2|4727.8|4724.8|0
1670405400000|2022-12-07 09:30:00|4733.7|4730.7|4722.5|4719.5|4735.8|4732.8|4722.5|4719.5|0
1670405700000|2022-12-07 09:35:00|4722.6|4719.6|4719.8|4716.8|4723|4720|4719.3|4716.3|0
1670406000000|2022-12-07 09:40:00|4720.1|4717.1|4716.2|4713.2|4720.6|4717.6|4715.8|4712.8|0
1670406300000|2022-12-07 09:45:00|4716.3|4713.3|4718.8|4715.8|4719.5|4716.5|4713.9|4710.9|0
1670406600000|2022-12-07 09:50:00|4718.7|4715.7|4720.3|4717.3|4721.2|4718.2|4718.6|4715.6|0
1670406900000|2022-12-07 09:55:00|4720.4|4717.4|4721.5|4718.5|4722.8|4719.8|4720.3|4717.3|0
1670407200000|2022-12-07 10:00:00|4721.4|4718.4|4724|4721|4724.6|4721.6|4721.3|4718.3|0
1670407500000|2022-12-07 10:05:00|4724.1|4721.1|4722.5|4719.5|4724.3|4721.3|4722.1|4719.1|0
1670407800000|2022-12-07 10:10:00|4722.6|4719.6|4724.3|4721.3|4726.2|4723.2|4721.9|4718.9|0
1670408100000|2022-12-07 10:15:00|4724.4|4721.4|4724.9|4721.9|4725.6|4722.6|4724.3|4721.3|0
1670408400000|2022-12-07 10:20:00|4724.7|4721.7|4722|4719|4725.3|4722.3|4721.7|4718.7|0
1670408700000|2022-12-07 10:25:00|4721.9|4718.9|4719.3|4716.3|4722.4|4719.4|4718.8|4715.8|0
1670409000000|2022-12-07 10:30:00|4719.4|4716.4|4718.3|4715.3|4719.4|4716.4|4718.2|4715.2|0
1670409300000|2022-12-07 10:35:00|4718.5|4715.5|4720.1|4717.1|4720.7|4717.7|4718|4715|0
1670409600000|2022-12-07 10:40:00|4720|4717|4720.1|4717.1|4720.5|4717.5|4719.2|4716.2|0
1670409900000|2022-12-07 10:45:00|4720.5|4717.5|4721.9|4718.9|4722|4719|4720.3|4717.3|0
1670410200000|2022-12-07 10:50:00|4721.7|4718.7|4720.1|4717.1|4721.7|4718.7|4720.1|4717.1|0
1670410500000|2022-12-07 10:55:00|4720|4717|4724|4721|4724|4721|4719.5|4716.5|0
1670410800000|2022-12-07 11:00:00|4723.9|4720.9|4728|4725|4728.1|4725.1|4723.9|4720.9|0
1670411100000|2022-12-07 11:05:00|4727.8|4724.8|4727.6|4724.6|4728.2|4725.2|4727.3|4724.3|0
1670411400000|2022-12-07 11:10:00|4727.7|4724.7|4725.5|4722.5|4727.7|4724.7|4724.7|4721.7|0
1670411700000|2022-12-07 11:15:00|4725.4|4722.4|4725.5|4722.5|4726.1|4723.1|4724.4|4721.4|0
1670412000000|2022-12-07 11:20:00|4725.6|4722.6|4724.9|4721.9|4725.9|4722.9|4724.1|4721.1|0
1670412300000|2022-12-07 11:25:00|4724.8|4721.8|4723.3|4720.3|4725.8|4722.8|4723.1|4720.1|0
1670412600000|2022-12-07 11:30:00|4723.2|4720.2|4723.7|4720.7|4723.7|4720.7|4721.2|4718.2|0
1670412900000|2022-12-07 11:35:00|4723.5|4720.5|4726|4723|4726|4723|4723.1|4720.1|0
1670413200000|2022-12-07 11:40:00|4726.2|4723.2|4717.8|4714.8|4726.3|4723.3|4715.5|4712.5|0
1670413500000|2022-12-07 11:45:00|4716.3|4713.3|4709.9|4706.9|4716.3|4713.3|4707.6|4704.6|0
1670413800000|2022-12-07 11:50:00|4709.7|4706.7|4712.3|4709.3|4712.3|4709.3|4709.3|4706.3|0
1670414100000|2022-12-07 11:55:00|4712.2|4709.2|4713.1|4710.1|4714.4|4711.4|4711.3|4708.3|0
1670414400000|2022-12-07 12:00:00|4713.5|4710.5|4716.7|4713.7|4717.5|4714.5|4712.4|4709.4|0
1670414700000|2022-12-07 12:05:00|4716.5|4713.5|4710.1|4707.1|4716.7|4713.7|4709.8|4706.8|0
1670415000000|2022-12-07 12:10:00|4710|4707|4706|4703|4710.3|4707.3|4705.7|4702.7|0
1670415300000|2022-12-07 12:15:00|4705.8|4702.8|4703.3|4700.3|4708.4|4705.4|4702|4699|0
1670415600000|2022-12-07 12:20:00|4703.2|4700.2|4690.5|4687.5|4703.2|4700.2|4690|4687|0
1670415900000|2022-12-07 12:25:00|4690.6|4687.6|4686.1|4683.1|4690.8|4687.8|4686|4683|0
1670416200000|2022-12-07 12:30:00|4686.2|4683.2|4687.5|4684.5|4688.4|4685.4|4686.2|4683.2|0
1670416500000|2022-12-07 12:35:00|4687.1|4684.1|4688.2|4685.2|4688.4|4685.4|4685|4682|0
1670416800000|2022-12-07 12:40:00|4688.1|4685.1|4687.3|4684.3|4688.4|4685.4|4686.8|4683.8|0
1670417100000|2022-12-07 12:45:00|4687.4|4684.4|4688.4|4685.4|4688.8|4685.8|4686.6|4683.6|0
1670417400000|2022-12-07 12:50:00|4688.3|4685.3|4691.2|4688.2|4692.4|4689.4|4687.3|4684.3|0
1670417700000|2022-12-07 12:55:00|4691.3|4688.3|4693.1|4690.1|4693.6|4690.6|4690.7|4687.7|0
1670418000000|2022-12-07 13:00:00|4692.9|4689.9|4698.3|4695.3|4698.3|4695.3|4692.7|4689.7|0
1670418300000|2022-12-07 13:05:00|4698|4695|4698.2|4695.2|4698.2|4695.2|4695.8|4692.8|0
1670418600000|2022-12-07 13:10:00|4698.1|4695.1|4695.7|4692.7|4699.2|4696.2|4695.6|4692.6|0
1670418900000|2022-12-07 13:15:00|4695.8|4692.8|4692.7|4689.7|4696.5|4693.5|4690.8|4687.8|0
1670419200000|2022-12-07 13:20:00|4692.6|4689.6|4697|4694|4697.9|4694.9|4692.5|4689.5|0
1670419500000|2022-12-07 13:25:00|4696.9|4693.9|4702.2|4699.2|4704.9|4701.9|4696.8|4693.8|0
1670419800000|2022-12-07 13:30:00|4702.3|4699.3|4711.7|4708.7|4711.8|4708.8|4702.3|4699.3|0
1670420100000|2022-12-07 13:35:00|4712|4709|4712|4709|4714.3|4711.3|4710.7|4707.7|0
1670420400000|2022-12-07 13:40:00|4712.1|4709.1|4709.7|4706.7|4714.8|4711.8|4709.2|4706.2|0
1670420700000|2022-12-07 13:45:00|4709.3|4706.3|4708.5|4705.5|4710.2|4707.2|4706.5|4703.5|0
1670421000000|2022-12-07 13:50:00|4708.3|4705.3|4719.4|4716.4|4720.6|4717.6|4708.3|4705.3|0
1670421300000|2022-12-07 13:55:00|4719.3|4716.3|4718.5|4715.5|4721.9|4718.9|4716.9|4713.9|0
1670421600000|2022-12-07 14:00:00|4718.4|4715.4|4718.4|4715.4|4722.1|4719.1|4718.1|4715.1|0
1670421900000|2022-12-07 14:05:00|4718.3|4715.3|4711.6|4708.6|4720.8|4717.8|4711.6|4708.6|0
1670422200000|2022-12-07 14:10:00|4711.5|4708.5|4717|4714|4717.2|4714.2|4709|4706|0
1670422500000|2022-12-07 14:15:00|4716.9|4713.9|4722|4719|4724.1|4721.1|4716.9|4713.9|0
1670422800000|2022-12-07 14:20:00|4721.9|4718.9|4724.3|4721.3|4725|4722|4719.9|4716.9|0
1670423100000|2022-12-07 14:25:00|4722.5|4719.5|4722.7|4719.7|4725.6|4722.6|4717.4|4714.4|0
1670423400000|2022-12-07 14:30:00|4723.5|4720.5|4748.1|4746.3|4749.1|4747.3|4712.2|4709.5|0
1670423700000|2022-12-07 14:35:00|4748|4746.2|4773|4771.2|4782|4780.2|4745.6|4743.8|0
1670424000000|2022-12-07 14:40:00|4771.4|4769.6|4747.3|4745.5|4777.4|4775.6|4743.1|4741.3|0
1670424300000|2022-12-07 14:45:00|4745.9|4744.1|4716.6|4714.8|4754|4752.2|4714.3|4712.5|0
1670424600000|2022-12-07 14:50:00|4716.5|4714.7|4715.8|4714|4724|4722.2|4705|4703.2|0
1670424900000|2022-12-07 14:55:00|4716.2|4714.4|4707.2|4705.4|4716.2|4714.4|4703.1|4701.3|0
1670425200000|2022-12-07 15:00:00|4704.6|4702.8|4728.4|4726.6|4730.1|4728.3|4688.3|4686.5|0
1670425500000|2022-12-07 15:05:00|4728.5|4726.7|4737.2|4735.4|4747|4745.2|4726.5|4724.7|0
1670425800000|2022-12-07 15:10:00|4737.3|4735.5|4731.8|4730|4738.3|4736.5|4706.5|4704.7|0
1670426100000|2022-12-07 15:15:00|4732.8|4731|4721.8|4720|4742.2|4740.4|4721.8|4720|0
1670426400000|2022-12-07 15:20:00|4720.6|4718.8|4716.8|4715|4725.5|4723.7|4710.7|4708.9|0
1670426700000|2022-12-07 15:25:00|4717.1|4715.3|4725.9|4724.1|4727.4|4725.6|4701.5|4699.7|0
1670427000000|2022-12-07 15:30:00|4725|4723.2|4708.3|4706.5|4731.8|4730|4707.1|4705.3|0
1670427300000|2022-12-07 15:35:00|4708.1|4706.3|4696.1|4694.3|4714.4|4712.6|4695.1|4693.3|0
1670427600000|2022-12-07 15:40:00|4695|4693.2|4714.1|4712.3|4714.6|4712.8|4694.1|4692.3|0
1670427900000|2022-12-07 15:45:00|4714.2|4712.4|4734.6|4732.8|4736.1|4734.3|4714.2|4712.4|0
1670428200000|2022-12-07 15:50:00|4733.5|4731.7|4748.6|4746.8|4757.8|4756|4732|4730.2|0
1670428500000|2022-12-07 15:55:00|4747.7|4745.9|4745.7|4743.9|4754.4|4752.6|4745.7|4743.9|0
1670428800000|2022-12-07 16:00:00|4746.7|4744.9|4754.4|4752.6|4758.4|4756.6|4746.4|4744.6|0
1670429100000|2022-12-07 16:05:00|4754.1|4752.3|4743.8|4742|4762.2|4760.4|4741.3|4739.5|0
1670429400000|2022-12-07 16:10:00|4743.3|4741.5|4733.2|4731.4|4747|4745.2|4730.6|4728.8|0
1670429700000|2022-12-07 16:15:00|4733.5|4731.7|4727|4725.2|4736.6|4734.8|4726.4|4724.6|0
1670430000000|2022-12-07 16:20:00|4727.4|4725.6|4704.5|4702.7|4727.6|4725.8|4704|4702.2|0
1670430300000|2022-12-07 16:25:00|4703.7|4701.9|4703.6|4701.8|4712.1|4710.3|4702|4700.2|0
1670430600000|2022-12-07 16:30:00|4702.5|4700.7|4704.6|4702.8|4709.8|4708|4698.6|4696.8|0
1670430900000|2022-12-07 16:35:00|4704.2|4702.4|4714.1|4712.3|4717.8|4716|4703.3|4701.5|0
1670431200000|2022-12-07 16:40:00|4713.5|4711.7|4719.7|4717.9|4721.6|4719.8|4713.4|4711.6|0
1670431500000|2022-12-07 16:45:00|4719.5|4717.7|4722.1|4720.3|4724.9|4723.1|4715.4|4713.6|0
1670431800000|2022-12-07 16:50:00|4722.6|4720.8|4723.9|4722.1|4731.5|4729.7|4716.7|4714.9|0
1670432100000|2022-12-07 16:55:00|4723.8|4722|4730.7|4728.9|4735.6|4733.8|4721.4|4719.6|0
1670432400000|2022-12-07 17:00:00|4730.8|4729|4725.2|4723.4|4737.8|4736|4723.3|4721.5|0
1670432700000|2022-12-07 17:05:00|4725|4723.2|4726.4|4724.6|4726.7|4724.9|4717.6|4715.8|0
1670433000000|2022-12-07 17:10:00|4726.3|4724.5|4727.8|4726|4734.4|4732.6|4719.8|4718|0
1670433300000|2022-12-07 17:15:00|4727.6|4725.8|4731|4729.2|4737|4735.2|4727.4|4725.6|0
1670433600000|2022-12-07 17:20:00|4731.4|4729.6|4723.9|4722.1|4734.4|4732.6|4723.4|4721.6|0
1670433900000|2022-12-07 17:25:00|4724.1|4722.3|4718.7|4716.9|4725.4|4723.6|4716.4|4714.6|0
1670434200000|2022-12-07 17:30:00|4720|4718.2|4717|4715.2|4721.5|4719.7|4714.6|4712.8|0
1670434500000|2022-12-07 17:35:00|4716.8|4715|4715.2|4713.4|4722.1|4720.3|4712.4|4710.6|0
1670434800000|2022-12-07 17:40:00|4715|4713.2|4733.3|4731.5|4736|4734.2|4715|4713.2|0
1670435100000|2022-12-07 17:45:00|4733.2|4731.4|4737.8|4736|4739.6|4737.8|4730.1|4728.3|0
1670435400000|2022-12-07 17:50:00|4737.9|4736.1|4740|4738.2|4741|4739.2|4734.4|4732.6|0
1670435700000|2022-12-07 17:55:00|4740.2|4738.4|4739.8|4738|4741.7|4739.9|4736.5|4734.7|0
1670436000000|2022-12-07 18:00:00|4740|4738.2|4736|4734.2|4743.9|4742.1|4735.4|4733.6|0
1670436300000|2022-12-07 18:05:00|4735.8|4734|4746.3|4744.5|4747.6|4745.8|4733.6|4731.8|0
1670436600000|2022-12-07 18:10:00|4746.7|4744.9|4756.6|4754.8|4758.6|4756.8|4743.5|4741.7|0
1670436900000|2022-12-07 18:15:00|4756.5|4754.7|4755.9|4754.1|4757.8|4756|4750.7|4748.9|0
1670437200000|2022-12-07 18:20:00|4755.5|4753.7|4751.6|4749.8|4755.5|4753.7|4745.7|4743.9|0
1670437500000|2022-12-07 18:25:00|4751.8|4750|4748.8|4747|4751.8|4750|4745.6|4743.8|0
1670437800000|2022-12-07 18:30:00|4748.3|4746.5|4743.6|4741.8|4749.2|4747.4|4739.2|4737.4|0
1670438100000|2022-12-07 18:35:00|4743.5|4741.7|4736.9|4735.1|4745.5|4743.7|4735.9|4734.1|0
1670438400000|2022-12-07 18:40:00|4736.8|4735|4741.8|4740|4743.6|4741.8|4736.1|4734.3|0
1670438700000|2022-12-07 18:45:00|4741.4|4739.6|4742.8|4741|4744|4742.2|4740.1|4738.3|0
1670439000000|2022-12-07 18:50:00|4742.2|4740.4|4738|4736.2|4743.3|4741.5|4733.2|4731.4|0
1670439300000|2022-12-07 18:55:00|4738.2|4736.4|4732.6|4730.8|4739.1|4737.3|4730.4|4728.6|0
1670439600000|2022-12-07 19:00:00|4732.5|4730.7|4727.9|4726.1|4735.1|4733.3|4722.7|4720.9|0
1670439900000|2022-12-07 19:05:00|4728.1|4726.3|4732|4730.2|4734.4|4732.6|4727.2|4725.4|0
1670440200000|2022-12-07 19:10:00|4731.7|4729.9|4742.6|4740.8|4743.1|4741.3|4730|4728.2|0
1670440500000|2022-12-07 19:15:00|4742.5|4740.7|4738.2|4736.4|4743.8|4742|4736.9|4735.1|0
1670440800000|2022-12-07 19:20:00|4738.1|4736.3|4733.4|4731.6|4739.9|4738.1|4728.8|4727|0
1670441100000|2022-12-07 19:25:00|4733.7|4731.9|4736.6|4734.8|4739.4|4737.6|4733.7|4731.9|0
1670441400000|2022-12-07 19:30:00|4736.3|4734.5|4738.8|4737|4738.8|4737|4729.6|4727.8|0
1670441700000|2022-12-07 19:35:00|4739.8|4738|4745.5|4743.7|4745.5|4743.7|4737.5|4735.7|0
1670442000000|2022-12-07 19:40:00|4745.4|4743.6|4740.5|4738.7|4746.1|4744.3|4734.9|4733.1|0
1670442300000|2022-12-07 19:45:00|4740.1|4738.3|4734.9|4733.1|4740.7|4738.9|4733.8|4732|0
1670442600000|2022-12-07 19:50:00|4734.7|4732.9|4733.1|4731.3|4738.4|4736.6|4731.1|4729.3|0
1670442900000|2022-12-07 19:55:00|4733|4731.2|4731.1|4729.3|4734.5|4732.7|4727.4|4725.6|0
1670443200000|2022-12-07 20:00:00|4731.4|4729.6|4739.6|4737.8|4740.8|4739|4730.4|4728.6|0
1670443500000|2022-12-07 20:05:00|4739.7|4737.9|4728.1|4726.3|4740.7|4738.9|4725.3|4723.5|0
1670443800000|2022-12-07 20:10:00|4728.6|4726.8|4730.2|4728.4|4733.5|4731.7|4727.2|4725.4|0
1670444100000|2022-12-07 20:15:00|4730|4728.2|4730.4|4728.6|4736.9|4735.1|4727.1|4725.3|0
1670444400000|2022-12-07 20:20:00|4730.1|4728.3|4730.7|4728.9|4731.8|4730|4724.8|4723|0
1670444700000|2022-12-07 20:25:00|4730.8|4729|4736.6|4734.8|4736.8|4735|4730.7|4728.9|0
1670445000000|2022-12-07 20:30:00|4736.5|4734.7|4739.4|4737.6|4743.6|4741.8|4736.4|4734.6|0
1670445300000|2022-12-07 20:35:00|4739.6|4737.8|4743.2|4741.4|4744|4742.2|4736.9|4735.1|0
1670445600000|2022-12-07 20:40:00|4743.3|4741.5|4737.4|4735.6|4744.7|4742.9|4735.7|4733.9|0
1670445900000|2022-12-07 20:45:00|4737.1|4735.3|4738.2|4736.4|4741.5|4739.7|4735.3|4733.5|0
1670446200000|2022-12-07 20:50:00|4736.8|4735|4739.6|4737.8|4740.6|4738.8|4735.8|4734|0
1670446500000|2022-12-07 20:55:00|4739.2|4737.4|4737.7|4735.9|4743.8|4742|4736.4|4734.6|0
1670446800000|2022-12-07 21:00:00|4738.3|4735.3|4736.7|4733.7|4740.1|4737.1|4736.1|4733.1|0
1670447100000|2022-12-07 21:05:00|4736.6|4733.6|4735.2|4732.2|4736.9|4733.9|4735.2|4732.2|0
1670447400000|2022-12-07 21:10:00|4735.3|4732.3|4735.2|4732.2|4736.6|4733.6|4735.2|4732.2|0
1670447700000|2022-12-07 21:15:00|4735.3|4732.3|4735.1|4732.1|4735.8|4732.8|4734.9|4731.9|0
1670448000000|2022-12-07 21:20:00|4735.2|4732.2|4734.8|4731.8|4735.5|4732.5|4734.8|4731.8|0
1670448300000|2022-12-07 21:25:00|4734.9|4731.9|4735.8|4732.8|4735.9|4732.9|4734.9|4731.9|0
1670448600000|2022-12-07 21:30:00|4735.9|4732.9|4735.4|4732.4|4735.9|4732.9|4735.3|4732.3|0
1670448900000|2022-12-07 21:35:00|4735.5|4732.5|4735.7|4732.7|4735.7|4732.7|4735.4|4732.4|0
1670449200000|2022-12-07 21:40:00|4735.6|4732.6|4735.3|4732.3|4735.8|4732.8|4735.3|4732.3|0
1670449500000|2022-12-07 21:45:00|4735.2|4732.2|4735.9|4732.9|4735.9|4732.9|4735.2|4732.2|0
1670449800000|2022-12-07 21:50:00|4736|4733|4736.3|4733.3|4736.3|4733.3|4735.6|4732.6|0
1670450100000|2022-12-07 21:55:00|4736.2|4733.2|4735.5|4732.5|4736.3|4733.3|4735.3|4732.3|0
1670450400000|2022-12-07 22:00:00|4735.6|4732.6|4735.4|4732.4|4735.8|4732.8|4735.4|4732.4|0
1670450700000|2022-12-07 22:05:00|4735.5|4732.5|4735.8|4732.8|4735.8|4732.8|4735.4|4732.4|0
1670451000000|2022-12-07 22:10:00|4735.9|4732.9|4736.3|4733.3|4736.7|4733.7|4735.9|4732.9|0
1670451300000|2022-12-07 22:15:00|4736.4|4733.4|4737.6|4734.6|4737.9|4734.9|4736.4|4733.4|0
1670451600000|2022-12-07 22:20:00|4737.8|4734.8|4738|4735|4738.2|4735.2|4737.7|4734.7|0
1670451900000|2022-12-07 22:25:00|4738.1|4735.1|4739|4736|4739.1|4736.1|4737.8|4734.8|0
1670452200000|2022-12-07 22:30:00|4739.1|4736.1|4738.7|4735.7|4739.3|4736.3|4738.6|4735.6|0
1670452500000|2022-12-07 22:35:00|4738.8|4735.8|4738.8|4735.8|4738.8|4735.8|4738.6|4735.6|0
1670452800000|2022-12-07 22:40:00|4738.6|4735.6|4738.3|4735.3|4738.7|4735.7|4738.3|4735.3|0
1670453100000|2022-12-07 22:45:00|4738.2|4735.2|4737.9|4734.9|4738.3|4735.3|4737.8|4734.8|0
1670453400000|2022-12-07 22:50:00|4737.8|4734.8|4737.5|4734.5|4738.6|4735.6|4737.5|4734.5|0
1670453700000|2022-12-07 22:55:00|4737.6|4734.6|4737.2|4734.2|4737.8|4734.8|4735.6|4732.6|0
1670454000000|2022-12-07 23:00:00|4737.3|4734.3|4736.8|4733.8|4737.7|4734.7|4736.7|4733.7|0
1670454300000|2022-12-07 23:05:00|4736.9|4733.9|4737.1|4734.1|4737.6|4734.6|4736.8|4733.8|0
1670454600000|2022-12-07 23:10:00|4737|4734|4737.5|4734.5|4737.6|4734.6|4736.7|4733.7|0
1670454900000|2022-12-07 23:15:00|4737.6|4734.6|4737.2|4734.2|4737.7|4734.7|4737.2|4734.2|0
1670455200000|2022-12-07 23:20:00|4736.9|4733.9|4736.7|4733.7|4736.9|4733.9|4736.5|4733.5|0
1670455500000|2022-12-07 23:25:00|4736.8|4733.8|4737.7|4734.7|4737.9|4734.9|4736.8|4733.8|0
1670455800000|2022-12-07 23:30:00|4737.8|4734.8|4737.8|4734.8|4738|4735|4737.4|4734.4|0
1670456100000|2022-12-07 23:35:00|4737.9|4734.9|4737.5|4734.5|4737.9|4734.9|4737.5|4734.5|0
1670456400000|2022-12-07 23:40:00|4737.6|4734.6|4737.3|4734.3|4737.6|4734.6|4737.1|4734.1|0
1670456700000|2022-12-07 23:45:00|4737.4|4734.4|4737.3|4734.3|4737.5|4734.5|4736.8|4733.8|0
1670457000000|2022-12-07 23:50:00|4737.2|4734.2|4737.3|4734.3|4737.3|4734.3|4737.1|4734.1|0
1670457300000|2022-12-07 23:55:00|4737.2|4734.2|4737.7|4734.7|4737.9|4734.9|4736.8|4733.8|0
1670457600000|2022-12-08 00:00:00|4737.3|4734.3|4737.7|4734.7|4737.8|4734.8|4737.3|4734.3|0
1670457900000|2022-12-08 00:05:00|4737.8|4734.8|4737.2|4734.2|4737.8|4734.8|4737.2|4734.2|0
1670458200000|2022-12-08 00:10:00|4737.3|4734.3|4736.8|4733.8|4737.3|4734.3|4736.7|4733.7|0
1670458500000|2022-12-08 00:15:00|4736.7|4733.7|4735|4732|4736.7|4733.7|4735|4732|0
1670458800000|2022-12-08 00:20:00|4735.2|4732.2|4734.4|4731.4|4735.2|4732.2|4734.2|4731.2|0
1670459100000|2022-12-08 00:25:00|4734.5|4731.5|4732.8|4729.8|4734.6|4731.6|4732.8|4729.8|0
1670459400000|2022-12-08 00:30:00|4732.9|4729.9|4732.7|4729.7|4733.1|4730.1|4732.1|4729.1|0
1670459700000|2022-12-08 00:35:00|4732.6|4729.6|4733.1|4730.1|4733.3|4730.3|4732.6|4729.6|0
1670460000000|2022-12-08 00:40:00|4733.4|4730.4|4733.3|4730.3|4733.4|4730.4|4732.8|4729.8|0
1670460300000|2022-12-08 00:45:00|4733.2|4730.2|4733.1|4730.1|4733.2|4730.2|4732.4|4729.4|0
1670460600000|2022-12-08 00:50:00|4733|4730|4731.8|4728.8|4733|4730|4731.8|4728.8|0
1670460900000|2022-12-08 00:55:00|4731.7|4728.7|4729.9|4724.9|4732.1|4729.1|4728.8|4724.9|0
1670461200000|2022-12-08 01:00:00|4730|4725|4716.9|4711.9|4730.2|4725.2|4714.9|4709.9|0
1670461500000|2022-12-08 01:05:00|4716.8|4711.8|4714.1|4709.1|4717.8|4712.8|4712.4|4707.4|0
1670461800000|2022-12-08 01:10:00|4714.2|4709.2|4714.4|4709.4|4716|4711|4713.5|4708.5|0
1670462100000|2022-12-08 01:15:00|4714.2|4709.2|4709.4|4704.4|4715|4710|4705.5|4700.5|0
1670462400000|2022-12-08 01:20:00|4709.3|4704.3|4713|4708|4713.3|4708.3|4708.6|4703.6|0
1670462700000|2022-12-08 01:25:00|4712.9|4707.9|4712.9|4707.9|4715.3|4710.3|4712.6|4707.6|0
1670463000000|2022-12-08 01:30:00|4713|4708|4712.4|4707.4|4715.5|4710.5|4712.4|4707.4|0
1670463300000|2022-12-08 01:35:00|4712.6|4707.6|4716.7|4711.7|4716.9|4711.9|4712.6|4707.6|0
1670463600000|2022-12-08 01:40:00|4716.8|4711.8|4714.4|4709.4|4717.1|4712.1|4713.4|4708.4|0
1670463900000|2022-12-08 01:45:00|4714|4709|4713.3|4708.3|4715.9|4710.9|4713.3|4708.3|0
1670464200000|2022-12-08 01:50:00|4713.2|4708.2|4711.4|4706.4|4713.9|4708.9|4711.3|4706.3|0
1670464500000|2022-12-08 01:55:00|4711.5|4706.5|4714.1|4709.1|4714.7|4709.7|4710.6|4705.6|0
1670464800000|2022-12-08 02:00:00|4714|4709|4729|4724|4733.8|4728.8|4713.6|4708.6|0
1670465100000|2022-12-08 02:05:00|4729.1|4724.1|4729.9|4724.9|4730.4|4725.4|4728.5|4723.5|0
1670465400000|2022-12-08 02:10:00|4729.8|4724.8|4729.3|4724.3|4731|4726|4728.5|4723.5|0
1670465700000|2022-12-08 02:15:00|4729.1|4724.1|4727.8|4722.8|4731.2|4726.2|4727.5|4722.5|0
1670466000000|2022-12-08 02:20:00|4727.9|4722.9|4728.6|4723.6|4729.3|4724.3|4727.1|4722.1|0
1670466300000|2022-12-08 02:25:00|4728.5|4723.5|4730.9|4725.9|4731.1|4726.1|4728.5|4723.5|0
1670466600000|2022-12-08 02:30:00|4730.8|4725.8|4733.3|4728.3|4734|4729|4730.4|4725.4|0
1670466900000|2022-12-08 02:35:00|4733.2|4728.2|4733|4728|4734.3|4729.3|4732.3|4727.3|0
1670467200000|2022-12-08 02:40:00|4733.1|4728.1|4734.5|4729.5|4734.6|4729.6|4732.4|4727.4|0
1670467500000|2022-12-08 02:45:00|4734.6|4729.6|4737.3|4732.3|4737.6|4732.6|4734.4|4729.4|0
1670467800000|2022-12-08 02:50:00|4737.2|4732.2|4737.9|4732.9|4737.9|4732.9|4736.4|4731.4|0
1670468100000|2022-12-08 02:55:00|4737.8|4732.8|4736.3|4731.3|4737.9|4732.9|4735.3|4730.3|0
1670468400000|2022-12-08 03:00:00|4736.1|4731.1|4736.6|4731.6|4736.7|4731.7|4735.4|4730.4|0
1670468700000|2022-12-08 03:05:00|4736.7|4731.7|4747.8|4742.8|4748.1|4743.1|4736.7|4731.7|0
1670469000000|2022-12-08 03:10:00|4747.9|4742.9|4750.3|4745.3|4750.3|4745.3|4747.6|4742.6|0
1670469300000|2022-12-08 03:15:00|4750.4|4745.4|4751.7|4746.7|4752.1|4747.1|4748.5|4743.5|0
1670469600000|2022-12-08 03:20:00|4751.8|4746.8|4759.4|4754.4|4762.3|4757.3|4751.6|4746.6|0
1670469900000|2022-12-08 03:25:00|4759.5|4754.5|4759.5|4754.5|4759.9|4754.9|4758.1|4753.1|0
1670470200000|2022-12-08 03:30:00|4759.4|4754.4|4761.4|4756.4|4761.6|4756.6|4758.9|4753.9|0
1670470500000|2022-12-08 03:35:00|4761.2|4756.2|4760.1|4755.1|4761.3|4756.3|4759.1|4754.1|0
1670470800000|2022-12-08 03:40:00|4760|4755|4761.5|4756.5|4761.9|4756.9|4759.6|4754.6|0
1670471100000|2022-12-08 03:45:00|4761.6|4756.6|4761.3|4756.3|4762.4|4757.4|4761|4756|0
1670471400000|2022-12-08 03:50:00|4761.2|4756.2|4762|4757|4762|4757|4760.7|4755.7|0
1670471700000|2022-12-08 03:55:00|4761.9|4756.9|4760.7|4755.7|4761.9|4756.9|4760.2|4755.2|0
1670472000000|2022-12-08 04:00:00|4760.6|4755.6|4761.2|4756.2|4763.2|4758.2|4760.3|4755.3|0
1670472300000|2022-12-08 04:05:00|4761.1|4756.1|4759.9|4754.9|4761.1|4756.1|4759.7|4754.7|0
1670472600000|2022-12-08 04:10:00|4759.8|4754.8|4761.1|4756.1|4762.2|4757.2|4759.3|4754.3|0
1670472900000|2022-12-08 04:15:00|4761|4756|4759.5|4754.5|4761.5|4756.5|4758.6|4753.6|0
1670473200000|2022-12-08 04:20:00|4759.3|4754.3|4757.8|4752.8|4760.8|4755.8|4757.5|4752.5|0
1670473500000|2022-12-08 04:25:00|4758|4753|4758.7|4753.7|4759.2|4754.2|4757.4|4752.4|0
1670473800000|2022-12-08 04:30:00|4758.9|4753.9|4759.3|4754.3|4760.2|4755.2|4758.8|4753.8|0
1670474100000|2022-12-08 04:35:00|4759.2|4754.2|4757.3|4752.3|4759.8|4754.8|4757|4752|0
1670474400000|2022-12-08 04:40:00|4757.2|4752.2|4756.3|4751.3|4758|4753|4755.8|4750.8|0
1670474700000|2022-12-08 04:45:00|4756.4|4751.4|4757.1|4752.1|4757.5|4752.5|4756|4751|0
1670475000000|2022-12-08 04:50:00|4757.2|4752.2|4755.9|4750.9|4757.4|4752.4|4755.7|4750.7|0
1670475300000|2022-12-08 04:55:00|4755.8|4750.8|4756.1|4751.1|4756.5|4751.5|4755.3|4750.3|0
1670475600000|2022-12-08 05:00:00|4756.2|4751.2|4755.8|4750.8|4757.3|4752.3|4755.8|4750.8|0
1670475900000|2022-12-08 05:05:00|4755.6|4750.6|4754.8|4749.8|4756|4751|4754.3|4749.3|0
1670476200000|2022-12-08 05:10:00|4754.7|4749.7|4753.8|4748.8|4755|4750|4753.6|4748.6|0
1670476500000|2022-12-08 05:15:00|4753.7|4748.7|4753.8|4748.8|4754.7|4749.7|4753.2|4748.2|0
1670476800000|2022-12-08 05:20:00|4754|4749|4753.8|4748.8|4754.4|4749.4|4752.9|4747.9|0
1670477100000|2022-12-08 05:25:00|4753.9|4748.9|4753.4|4748.4|4754.2|4749.2|4753.2|4748.2|0
1670477400000|2022-12-08 05:30:00|4753.6|4748.6|4755.4|4750.4|4755.6|4750.6|4753.4|4748.4|0
1670477700000|2022-12-08 05:35:00|4755.5|4750.5|4755|4750|4756.1|4751.1|4754.6|4749.6|0
1670478000000|2022-12-08 05:40:00|4754.9|4749.9|4753.2|4748.2|4755.1|4750.1|4752.9|4747.9|0
1670478300000|2022-12-08 05:45:00|4753.5|4748.5|4752.6|4747.6|4753.5|4748.5|4751.9|4746.9|0
1670478600000|2022-12-08 05:50:00|4752.8|4747.8|4754.6|4749.6|4755|4750|4752.6|4747.6|0
1670478900000|2022-12-08 05:55:00|4754.7|4749.7|4758|4753|4758.6|4753.6|4754.7|4749.7|0
1670479200000|2022-12-08 06:00:00|4757.9|4752.9|4756.3|4751.3|4757.9|4752.9|4755.3|4750.3|0
1670479500000|2022-12-08 06:05:00|4756.2|4751.2|4755.4|4750.4|4756.5|4751.5|4755.2|4750.2|0
1670479800000|2022-12-08 06:10:00|4755.5|4750.5|4757.2|4752.2|4757.7|4752.7|4755.1|4750.1|0
1670480100000|2022-12-08 06:15:00|4757.1|4752.1|4757.3|4752.3|4758.5|4753.5|4756.8|4751.8|0
1670480400000|2022-12-08 06:20:00|4757.2|4752.2|4758.2|4753.2|4758.7|4753.7|4756.7|4751.7|0
1670480700000|2022-12-08 06:25:00|4758|4753|4759.2|4754.2|4759.5|4754.5|4757.5|4752.5|0
1670481000000|2022-12-08 06:30:00|4759.3|4754.3|4763.2|4758.2|4763.3|4758.3|4759|4754|0
1670481300000|2022-12-08 06:35:00|4763.3|4758.3|4763.1|4758.1|4764.2|4759.2|4762.9|4757.9|0
1670481600000|2022-12-08 06:40:00|4763.2|4758.2|4762.3|4757.3|4763.5|4758.5|4762|4757|0
1670481900000|2022-12-08 06:45:00|4762.1|4757.1|4762.4|4757.4|4762.8|4757.8|4761.3|4756.3|0
1670482200000|2022-12-08 06:50:00|4762.3|4757.3|4763.1|4758.1|4763.1|4758.1|4761|4756|0
1670482500000|2022-12-08 06:55:00|4763.2|4758.2|4764.4|4759.4|4765.2|4760.2|4763.1|4758.1|0
1670482800000|2022-12-08 07:00:00|4764.3|4759.3|4763.7|4758.7|4767.4|4762.4|4763.2|4758.2|0
1670483100000|2022-12-08 07:05:00|4763.8|4758.8|4765.4|4760.4|4767.5|4762.5|4763.3|4758.3|0
1670483400000|2022-12-08 07:10:00|4765.3|4760.3|4767|4762|4767.5|4762.5|4765.3|4760.3|0
1670483700000|2022-12-08 07:15:00|4766.9|4761.9|4767.8|4762.8|4767.8|4762.8|4765.7|4760.7|0
1670484000000|2022-12-08 07:20:00|4768|4763|4769.6|4764.6|4770.3|4765.3|4767.4|4762.4|0
1670484300000|2022-12-08 07:25:00|4769.3|4764.3|4773.9|4768.9|4775|4770|4769.1|4764.1|0
1670484600000|2022-12-08 07:30:00|4773.8|4768.8|4782|4777|4782.4|4777.4|4773.3|4768.3|0
1670484900000|2022-12-08 07:35:00|4781.9|4776.9|4790.4|4785.4|4791.4|4786.4|4781.6|4776.6|0
1670485200000|2022-12-08 07:40:00|4790.2|4785.2|4791.2|4786.2|4792.9|4787.9|4787.3|4782.3|0
1670485500000|2022-12-08 07:45:00|4791.1|4786.1|4789.8|4784.8|4792.6|4787.6|4789.6|4784.6|0
1670485800000|2022-12-08 07:50:00|4789.9|4784.9|4790.3|4785.3|4791.9|4786.9|4789.2|4784.2|0
1670486100000|2022-12-08 07:55:00|4790.2|4785.2|4784.5|4779.5|4790.5|4785.5|4784.5|4779.5|0
1670486400000|2022-12-08 08:00:00|4784.6|4779.6|4781.9|4776.9|4785|4780|4779|4774|0
1670486700000|2022-12-08 08:05:00|4781.6|4776.6|4777.1|4772.1|4783.1|4778.1|4777|4772|0
1670487000000|2022-12-08 08:10:00|4777.2|4772.2|4778.7|4773.7|4778.9|4773.9|4776.2|4771.2|0
1670487300000|2022-12-08 08:15:00|4778.8|4773.8|4780.2|4775.2|4781|4776|4778|4773|0
1670487600000|2022-12-08 08:20:00|4780.1|4775.1|4777.5|4772.5|4780.2|4775.2|4775.9|4770.9|0
1670487900000|2022-12-08 08:25:00|4777.4|4772.4|4783.4|4778.4|4783.5|4778.5|4775.9|4770.9|0
1670488200000|2022-12-08 08:30:00|4783.3|4778.3|4782.7|4777.7|4784.3|4779.3|4779.5|4774.5|0
1670488500000|2022-12-08 08:35:00|4782.8|4777.8|4784.9|4779.9|4788.1|4783.1|4782.7|4777.7|0
1670488800000|2022-12-08 08:40:00|4785.1|4780.1|4781.3|4776.3|4785.2|4780.2|4780.3|4775.3|0
1670489100000|2022-12-08 08:45:00|4781.2|4776.2|4780.6|4775.6|4783.2|4778.2|4779.7|4774.7|0
1670489400000|2022-12-08 08:50:00|4780.4|4775.4|4783|4778|4784|4779|4778.7|4773.7|0
1670489700000|2022-12-08 08:55:00|4782.8|4777.8|4785.9|4780.9|4786.9|4781.9|4782.2|4777.2|0
1670490000000|2022-12-08 09:00:00|4785.7|4780.7|4781.8|4778.8|4791|4788|4781.8|4778.8|0
1670490300000|2022-12-08 09:05:00|4781.3|4778.3|4785.1|4782.1|4785.4|4782.4|4780.3|4777.3|0
1670490600000|2022-12-08 09:10:00|4785.4|4782.4|4791.3|4788.3|4791.3|4788.3|4784.8|4781.8|0
1670490900000|2022-12-08 09:15:00|4791.4|4788.4|4786.1|4783.1|4792.6|4789.6|4786|4783|0
1670491200000|2022-12-08 09:20:00|4786|4783|4785.1|4782.1|4786|4783|4779.3|4776.3|0
1670491500000|2022-12-08 09:25:00|4784.5|4781.5|4785.6|4782.6|4786.5|4783.5|4784.1|4781.1|0
1670491800000|2022-12-08 09:30:00|4785.1|4782.1|4784.5|4781.5|4786.3|4783.3|4784.3|4781.3|0
1670492100000|2022-12-08 09:35:00|4784.7|4781.7|4790.5|4787.5|4791.2|4788.2|4784.6|4781.6|0
1670492400000|2022-12-08 09:40:00|4790.6|4787.6|4788.9|4785.9|4790.9|4787.9|4788.5|4785.5|0
1670492700000|2022-12-08 09:45:00|4789|4786|4787.1|4784.1|4789.5|4786.5|4786.6|4783.6|0
1670493000000|2022-12-08 09:50:00|4786.9|4783.9|4783.9|4780.9|4787.1|4784.1|4783.8|4780.8|0
1670493300000|2022-12-08 09:55:00|4784|4781|4788.2|4785.2|4788.6|4785.6|4784|4781|0
1670493600000|2022-12-08 10:00:00|4788.3|4785.3|4790.4|4787.4|4790.5|4787.5|4788.3|4785.3|0
1670493900000|2022-12-08 10:05:00|4790.5|4787.5|4790.4|4787.4|4791.5|4788.5|4790.3|4787.3|0
1670494200000|2022-12-08 10:10:00|4789.9|4786.9|4788.5|4785.5|4790|4787|4788.3|4785.3|0
1670494500000|2022-12-08 10:15:00|4788.4|4785.4|4788.2|4785.2|4789.1|4786.1|4787.8|4784.8|0
1670494800000|2022-12-08 10:20:00|4788.4|4785.4|4788|4785|4788.9|4785.9|4786.9|4783.9|0
1670495100000|2022-12-08 10:25:00|4787.8|4784.8|4788.4|4785.4|4789|4786|4787.7|4784.7|0
1670495400000|2022-12-08 10:30:00|4788.6|4785.6|4789.6|4786.6|4789.6|4786.6|4788.5|4785.5|0
1670495700000|2022-12-08 10:35:00|4789.8|4786.8|4789.4|4786.4|4790.3|4787.3|4788.2|4785.2|0
1670496000000|2022-12-08 10:40:00|4789.3|4786.3|4785.6|4782.6|4789.7|4786.7|4785.2|4782.2|0
1670496300000|2022-12-08 10:45:00|4785.7|4782.7|4785.4|4782.4|4786|4783|4785.2|4782.2|0
1670496600000|2022-12-08 10:50:00|4785.3|4782.3|4786.6|4783.6|4786.7|4783.7|4785.1|4782.1|0
1670496900000|2022-12-08 10:55:00|4786.7|4783.7|4787|4784|4787.2|4784.2|4786.3|4783.3|0
1670497200000|2022-12-08 11:00:00|4786.6|4783.6|4787.5|4784.5|4787.6|4784.6|4786.3|4783.3|0
1670497500000|2022-12-08 11:05:00|4787.4|4784.4|4782.7|4779.7|4788.3|4785.3|4781.6|4778.6|0
1670497800000|2022-12-08 11:10:00|4782.9|4779.9|4776.7|4773.7|4782.9|4779.9|4776.6|4773.6|0
1670498100000|2022-12-08 11:15:00|4776.5|4773.5|4777.6|4774.6|4778.4|4775.4|4775.4|4772.4|0
1670498400000|2022-12-08 11:20:00|4777.5|4774.5|4778.7|4775.7|4779.1|4776.1|4776.7|4773.7|0
1670498700000|2022-12-08 11:25:00|4778.8|4775.8|4779.3|4776.3|4779.3|4776.3|4778.1|4775.1|0
1670499000000|2022-12-08 11:30:00|4779.1|4776.1|4781.1|4778.1|4781.5|4778.5|4778.7|4775.7|0
1670499300000|2022-12-08 11:35:00|4781.2|4778.2|4782.1|4779.1|4783|4780|4781|4778|0
1670499600000|2022-12-08 11:40:00|4781.9|4778.9|4783.3|4780.3|4783.4|4780.4|4781.6|4778.6|0
1670499900000|2022-12-08 11:45:00|4783.6|4780.6|4784.7|4781.7|4784.8|4781.8|4781.1|4778.1|0
1670500200000|2022-12-08 11:50:00|4784.8|4781.8|4784.3|4781.3|4786|4783|4782.7|4779.7|0
1670500500000|2022-12-08 11:55:00|4784|4781|4783.6|4780.6|4784.4|4781.4|4782.3|4779.3|0
1670500800000|2022-12-08 12:00:00|4783.9|4780.9|4780.8|4777.8|4783.9|4780.9|4778.3|4775.3|0
1670501100000|2022-12-08 12:05:00|4780.9|4777.9|4779.5|4776.5|4780.9|4777.9|4778.2|4775.2|0
1670501400000|2022-12-08 12:10:00|4779.6|4776.6|4778.8|4775.8|4780.1|4777.1|4778.7|4775.7|0
1670501700000|2022-12-08 12:15:00|4779.1|4776.1|4783.2|4780.2|4783.2|4780.2|4779.1|4776.1|0
1670502000000|2022-12-08 12:20:00|4783.1|4780.1|4783.3|4780.3|4784|4781|4782.7|4779.7|0
1670502300000|2022-12-08 12:25:00|4783.4|4780.4|4783.4|4780.4|4783.8|4780.8|4782.4|4779.4|0
1670502600000|2022-12-08 12:30:00|4783.6|4780.6|4783.9|4780.9|4783.9|4780.9|4782.6|4779.6|0
1670502900000|2022-12-08 12:35:00|4783.8|4780.8|4790.6|4787.6|4791|4788|4782.5|4779.5|0
1670503200000|2022-12-08 12:40:00|4790|4787|4791|4788|4792.2|4789.2|4789.5|4786.5|0
1670503500000|2022-12-08 12:45:00|4791.1|4788.1|4791.8|4788.8|4793.1|4790.1|4790.8|4787.8|0
1670503800000|2022-12-08 12:50:00|4791.9|4788.9|4794.1|4791.1|4794.3|4791.3|4791.5|4788.5|0
1670504100000|2022-12-08 12:55:00|4794|4791|4796.1|4793.1|4796.6|4793.6|4793.5|4790.5|0
1670504400000|2022-12-08 13:00:00|4796.2|4793.2|4795.8|4792.8|4796.2|4793.2|4793.9|4790.9|0
1670504700000|2022-12-08 13:05:00|4795.7|4792.7|4797|4794|4797.1|4794.1|4794.3|4791.3|0
1670505000000|2022-12-08 13:10:00|4796.9|4793.9|4795.8|4792.8|4798.6|4795.6|4795.4|4792.4|0
1670505300000|2022-12-08 13:15:00|4795.6|4792.6|4796.9|4793.9|4797.7|4794.7|4795.5|4792.5|0
1670505600000|2022-12-08 13:20:00|4796.8|4793.8|4800.2|4797.2|4800.3|4797.3|4796.8|4793.8|0
1670505900000|2022-12-08 13:25:00|4800.3|4797.3|4802.3|4799.3|4802.5|4799.5|4800.1|4797.1|0
1670506200000|2022-12-08 13:30:00|4802.2|4799.2|4804|4801|4808.7|4805.7|4800.7|4797.7|0
1670506500000|2022-12-08 13:35:00|4803.6|4800.6|4812.8|4809.8|4814.4|4811.4|4803.6|4800.6|0
1670506800000|2022-12-08 13:40:00|4812.7|4809.7|4808.3|4805.3|4813.3|4810.3|4807.4|4804.4|0
1670507100000|2022-12-08 13:45:00|4808.1|4805.1|4803.9|4800.9|4808.3|4805.3|4803.2|4800.2|0
1670507400000|2022-12-08 13:50:00|4804.1|4801.1|4800.9|4797.9|4804.4|4801.4|4800.9|4797.9|0
1670507700000|2022-12-08 13:55:00|4800.7|4797.7|4803.4|4800.4|4803.8|4800.8|4798.7|4795.7|0
1670508000000|2022-12-08 14:00:00|4803.5|4800.5|4803.4|4800.4|4804.4|4801.4|4802.7|4799.7|0
1670508300000|2022-12-08 14:05:00|4803.1|4800.1|4798.3|4795.3|4803.6|4800.6|4797.6|4794.6|0
1670508600000|2022-12-08 14:10:00|4798|4795|4795.8|4792.8|4798.5|4795.5|4795.2|4792.2|0
1670508900000|2022-12-08 14:15:00|4796|4793|4796.5|4793.5|4796.5|4793.5|4792.9|4789.9|0
1670509200000|2022-12-08 14:20:00|4796.6|4793.6|4801.2|4798.2|4801.6|4798.6|4795.3|4792.3|0
1670509500000|2022-12-08 14:25:00|4798.8|4795.8|4803.7|4800.7|4804.7|4801.7|4797.1|4794.1|0
1670509800000|2022-12-08 14:30:00|4803.9|4800.9|4787.2|4785.4|4823.6|4821.8|4786.6|4784.8|0
1670510100000|2022-12-08 14:35:00|4785.9|4784.1|4775.4|4773.6|4786.6|4784.8|4772.3|4770.5|0
1670510400000|2022-12-08 14:40:00|4775.3|4773.5|4756.1|4754.3|4780.7|4778.9|4756|4754.2|0
1670510700000|2022-12-08 14:45:00|4754.5|4752.7|4780.6|4778.8|4783.9|4782.1|4749.1|4747.3|0
1670511000000|2022-12-08 14:50:00|4780.8|4779|4808.1|4806.3|4813.1|4811.3|4778.7|4776.9|0
1670511300000|2022-12-08 14:55:00|4808.2|4806.4|4827.8|4826|4828.5|4826.7|4807.8|4806|0
1670511600000|2022-12-08 15:00:00|4827.7|4825.9|4830.4|4828.6|4842.3|4840.5|4821.9|4820.1|0
1670511900000|2022-12-08 15:05:00|4830.6|4828.8|4836.9|4835.1|4846.4|4844.6|4830.4|4828.6|0
1670512200000|2022-12-08 15:10:00|4837.3|4835.5|4835.3|4833.5|4841.6|4839.8|4830.5|4828.7|0
1670512500000|2022-12-08 15:15:00|4836|4834.2|4817.4|4815.6|4838.3|4836.5|4814.9|4813.1|0
1670512800000|2022-12-08 15:20:00|4817|4815.2|4826|4824.2|4826.5|4824.7|4814.2|4812.4|0
1670513100000|2022-12-08 15:25:00|4826.2|4824.4|4837.5|4835.7|4844.7|4842.9|4823.9|4822.1|0
1670513400000|2022-12-08 15:30:00|4838.4|4836.6|4846.5|4844.7|4846.7|4844.9|4824.5|4822.7|0
1670513700000|2022-12-08 15:35:00|4846.3|4844.5|4839|4837.2|4848.7|4846.9|4837.7|4835.9|0
1670514000000|2022-12-08 15:40:00|4839.4|4837.6|4832.8|4831|4843.6|4841.8|4829.1|4827.3|0
1670514300000|2022-12-08 15:45:00|4831.8|4830|4835.8|4834|4836.2|4834.4|4825.4|4823.6|0
1670514600000|2022-12-08 15:50:00|4835.7|4833.9|4833.8|4832|4840.5|4838.7|4830.2|4828.4|0
1670514900000|2022-12-08 15:55:00|4833.9|4832.1|4830.9|4829.1|4839|4837.2|4826.8|4825|0
1670515200000|2022-12-08 16:00:00|4831.3|4829.5|4822|4820.2|4837.9|4836.1|4821.3|4819.5|0
1670515500000|2022-12-08 16:05:00|4821.8|4820|4811.1|4809.3|4827.5|4825.7|4810.9|4809.1|0
1670515800000|2022-12-08 16:10:00|4810.8|4809|4825.5|4823.7|4826.6|4824.8|4810.8|4809|0
1670516100000|2022-12-08 16:15:00|4825.7|4823.9|4810.6|4808.8|4826.7|4824.9|4806.4|4804.6|0
1670516400000|2022-12-08 16:20:00|4810.4|4808.6|4808.6|4806.8|4817|4815.2|4805.3|4803.5|0
1670516700000|2022-12-08 16:25:00|4808.3|4806.5|4824.2|4822.4|4824.9|4823.1|4804.4|4802.6|0
1670517000000|2022-12-08 16:30:00|4825.1|4823.3|4820.9|4819.1|4825.7|4823.9|4819.8|4818|0
1670517300000|2022-12-08 16:35:00|4820.8|4819|4824.8|4823|4827.2|4825.4|4813.4|4811.6|0
1670517600000|2022-12-08 16:40:00|4824.4|4822.6|4822.5|4820.7|4825.8|4824|4814.5|4812.7|0
1670517900000|2022-12-08 16:45:00|4822.6|4820.8|4831.6|4829.8|4832.5|4830.7|4821.8|4820|0
1670518200000|2022-12-08 16:50:00|4831.8|4830|4831|4829.2|4832.5|4830.7|4827.7|4825.9|0
1670518500000|2022-12-08 16:55:00|4830.8|4829|4826.4|4824.6|4834.1|4832.3|4825.6|4823.8|0
1670518800000|2022-12-08 17:00:00|4826.3|4824.5|4817.8|4816|4830.1|4828.3|4816.6|4814.8|0
1670519100000|2022-12-08 17:05:00|4818.7|4816.9|4825.1|4823.3|4825.1|4823.3|4815.6|4813.8|0
1670519400000|2022-12-08 17:10:00|4825.3|4823.5|4824.7|4822.9|4829.2|4827.4|4819.9|4818.1|0
1670519700000|2022-12-08 17:15:00|4824.8|4823|4827.1|4825.3|4828.8|4827|4819.1|4817.3|0
1670520000000|2022-12-08 17:20:00|4826.7|4824.9|4824.8|4823|4827.6|4825.8|4819.3|4817.5|0
1670520300000|2022-12-08 17:25:00|4824.9|4823.1|4818|4816.2|4825|4823.2|4813.1|4811.3|0
1670520600000|2022-12-08 17:30:00|4817.1|4815.3|4821.3|4819.5|4824.3|4822.5|4813.2|4811.4|0
1670520900000|2022-12-08 17:35:00|4821.5|4819.7|4818.2|4816.4|4825.8|4824|4817.2|4815.4|0
1670521200000|2022-12-08 17:40:00|4818|4816.2|4821.2|4819.4|4825.5|4823.7|4817.7|4815.9|0
1670521500000|2022-12-08 17:45:00|4820.6|4818.8|4829.5|4827.7|4829.5|4827.7|4818.8|4817|0
1670521800000|2022-12-08 17:50:00|4829.7|4827.9|4834.7|4832.9|4835.3|4833.5|4829.5|4827.7|0
1670522100000|2022-12-08 17:55:00|4835|4833.2|4833.8|4832|4835|4833.2|4830.6|4828.8|0
1670522400000|2022-12-08 18:00:00|4834.1|4832.3|4835|4833.2|4836.8|4835|4832.9|4831.1|0
1670522700000|2022-12-08 18:05:00|4834.9|4833.1|4839.2|4837.4|4843.2|4841.4|4832|4830.2|0
1670523000000|2022-12-08 18:10:00|4839.3|4837.5|4835.1|4833.3|4839.3|4837.5|4833.4|4831.6|0
1670523300000|2022-12-08 18:15:00|4835.2|4833.4|4838|4836.2|4841.4|4839.6|4833|4831.2|0
1670523600000|2022-12-08 18:20:00|4838.1|4836.3|4840.4|4838.6|4840.4|4838.6|4832.7|4830.9|0
1670523900000|2022-12-08 18:25:00|4840.3|4838.5|4848.6|4846.8|4848.7|4846.9|4838.5|4836.7|0
1670524200000|2022-12-08 18:30:00|4849.6|4847.8|4853.1|4851.3|4855.9|4854.1|4849.6|4847.8|0
1670524500000|2022-12-08 18:35:00|4853.7|4851.9|4858.5|4856.7|4858.5|4856.7|4851.9|4850.1|0
1670524800000|2022-12-08 18:40:00|4858.6|4856.8|4861.1|4859.3|4863.5|4861.7|4857.3|4855.5|0
1670525100000|2022-12-08 18:45:00|4861.5|4859.7|4859.9|4858.1|4862.1|4860.3|4858.4|4856.6|0
1670525400000|2022-12-08 18:50:00|4859.8|4858|4848.9|4847.1|4860.1|4858.3|4848.3|4846.5|0
1670525700000|2022-12-08 18:55:00|4849.3|4847.5|4847.2|4845.4|4850.8|4849|4846.3|4844.5|0
1670526000000|2022-12-08 19:00:00|4847.1|4845.3|4833.8|4832|4847.1|4845.3|4833.7|4831.9|0
1670526300000|2022-12-08 19:05:00|4833.7|4831.9|4829.7|4827.9|4833.7|4831.9|4821.2|4819.4|0
1670526600000|2022-12-08 19:10:00|4828.6|4826.8|4833.5|4831.7|4833.7|4831.9|4825.2|4823.4|0
1670526900000|2022-12-08 19:15:00|4833.4|4831.6|4837.6|4835.8|4842.1|4840.3|4829.7|4827.9|0
1670527200000|2022-12-08 19:20:00|4837.3|4835.5|4840.4|4838.6|4843|4841.2|4836.1|4834.3|0
1670527500000|2022-12-08 19:25:00|4840.5|4838.7|4837.1|4835.3|4844.3|4842.5|4834.6|4832.8|0
1670527800000|2022-12-08 19:30:00|4836.8|4835|4833.1|4831.3|4838.6|4836.8|4830.7|4828.9|0
1670528100000|2022-12-08 19:35:00|4833|4831.2|4839|4837.2|4839.9|4838.1|4829.6|4827.8|0
1670528400000|2022-12-08 19:40:00|4838.8|4837|4842.7|4840.9|4846.2|4844.4|4838.8|4837|0
1670528700000|2022-12-08 19:45:00|4842.6|4840.8|4847.1|4845.3|4849.9|4848.1|4842.6|4840.8|0
1670529000000|2022-12-08 19:50:00|4847.4|4845.6|4855.5|4853.7|4856.6|4854.8|4842.5|4840.7|0
1670529300000|2022-12-08 19:55:00|4855.4|4853.6|4847.3|4845.5|4855.4|4853.6|4845.2|4843.4|0
1670529600000|2022-12-08 20:00:00|4847.1|4845.3|4845.6|4843.8|4847.2|4845.4|4840.1|4838.3|0
1670529900000|2022-12-08 20:05:00|4845.4|4843.6|4847|4845.2|4847.5|4845.7|4836.8|4835|0
1670530200000|2022-12-08 20:10:00|4847.5|4845.7|4842|4840.2|4849.5|4847.7|4841.3|4839.5|0
1670530500000|2022-12-08 20:15:00|4841.7|4839.9|4849.7|4847.9|4850.2|4848.4|4837.6|4835.8|0
1670530800000|2022-12-08 20:20:00|4849.8|4848|4859.1|4857.3|4860.1|4858.3|4847.6|4845.8|0
1670531100000|2022-12-08 20:25:00|4860|4858.2|4861.5|4859.7|4862.5|4860.7|4858.1|4856.3|0
1670531400000|2022-12-08 20:30:00|4862.8|4861|4860.9|4859.1|4868.5|4866.7|4858.8|4857|0
1670531700000|2022-12-08 20:35:00|4860.6|4858.8|4858|4856.2|4862.3|4860.5|4858|4856.2|0
1670532000000|2022-12-08 20:40:00|4857.7|4855.9|4859.8|4858|4860.6|4858.8|4855.7|4853.9|0
1670532300000|2022-12-08 20:45:00|4857.8|4856|4848.8|4847|4858.1|4856.3|4845.6|4843.8|0
1670532600000|2022-12-08 20:50:00|4848.2|4846.4|4853.1|4851.3|4854.9|4853.1|4844.1|4842.3|0
1670532900000|2022-12-08 20:55:00|4852.4|4850.6|4857.1|4855.3|4859.4|4857.6|4851.9|4850.1|0
1670533200000|2022-12-08 21:00:00|4857.7|4854.7|4858.4|4855.4|4859.8|4856.8|4853.3|4850.3|0
1670533500000|2022-12-08 21:05:00|4858.6|4855.6|4858.6|4855.6|4859|4856|4857.8|4854.8|0
1670533800000|2022-12-08 21:10:00|4858.4|4855.4|4855.7|4852.7|4858.4|4855.4|4855.5|4852.5|0
1670534100000|2022-12-08 21:15:00|4855.6|4852.6|4859.4|4856.4|4859.7|4856.7|4854.8|4851.8|0
1670534400000|2022-12-08 21:20:00|4859.5|4856.5|4859.2|4856.2|4860.6|4857.6|4858.9|4855.9|0
1670534700000|2022-12-08 21:25:00|4859.3|4856.3|4862.4|4859.4|4862.8|4859.8|4859.1|4856.1|0
1670535000000|2022-12-08 21:30:00|4862.5|4859.5|4860.8|4857.8|4862.6|4859.6|4860.6|4857.6|0
1670535300000|2022-12-08 21:35:00|4860.7|4857.7|4859.4|4856.4|4860.9|4857.9|4859.2|4856.2|0
1670535600000|2022-12-08 21:40:00|4859.5|4856.5|4859.2|4856.2|4859.7|4856.7|4858.9|4855.9|0
1670535900000|2022-12-08 21:45:00|4859.5|4856.5|4857.9|4854.9|4859.5|4856.5|4857.8|4854.8|0
1670536200000|2022-12-08 21:50:00|4857.8|4854.8|4857.5|4854.5|4857.8|4854.8|4857.4|4854.4|0
1670536500000|2022-12-08 21:55:00|4857.6|4854.6|4856.7|4853.7|4857.8|4854.8|4856.7|4853.7|0
1670536800000|2022-12-08 22:00:00|4856.8|4853.8|4857.2|4854.2|4857.2|4854.2|4856.5|4853.5|0
1670537100000|2022-12-08 22:05:00|4857.3|4854.3|4857.6|4854.6|4858|4855|4857.2|4854.2|0
1670537400000|2022-12-08 22:10:00|4857.7|4854.7|4857.7|4854.7|4857.8|4854.8|4857.5|4854.5|0
1670537700000|2022-12-08 22:15:00|4857.6|4854.6|4856.9|4853.9|4857.7|4854.7|4856.8|4853.8|0
1670538000000|2022-12-08 22:20:00|4857|4854|4857.5|4854.5|4857.6|4854.6|4857|4854|0
1670538300000|2022-12-08 22:25:00|4857.3|4854.3|4857.3|4854.3|4857.8|4854.8|4857.3|4854.3|0
1670538600000|2022-12-08 22:30:00|4857.4|4854.4|4857.5|4854.5|4857.7|4854.7|4856.7|4853.7|0
1670538900000|2022-12-08 22:35:00|4857.4|4854.4|4858|4855|4858|4855|4857.4|4854.4|0
1670539200000|2022-12-08 22:40:00|4857.8|4854.8|4857.1|4854.1|4857.9|4854.9|4856.9|4853.9|0
1670539500000|2022-12-08 22:45:00|4857.2|4854.2|4857.4|4854.4|4857.6|4854.6|4857|4854|0
1670539800000|2022-12-08 22:50:00|4857.3|4854.3|4857.1|4854.1|4857.6|4854.6|4857|4854|0
1670540100000|2022-12-08 22:55:00|4857|4854|4856.8|4853.8|4857.5|4854.5|4856.5|4853.5|0
1670540400000|2022-12-08 23:00:00|4856.9|4853.9|4858.2|4855.2|4858.4|4855.4|4856.8|4853.8|0
1670540700000|2022-12-08 23:05:00|4858.5|4855.5|4858.6|4855.6|4858.8|4855.8|4858.4|4855.4|0
1670541000000|2022-12-08 23:10:00|4858.7|4855.7|4858.6|4855.6|4858.7|4855.7|4858.2|4855.2|0
1670541300000|2022-12-08 23:15:00|4858.8|4855.8|4859.5|4856.5|4860.1|4857.1|4858.8|4855.8|0
1670541600000|2022-12-08 23:20:00|4859.3|4856.3|4858.9|4855.9|4859.6|4856.6|4858.9|4855.9|0
1670541900000|2022-12-08 23:25:00|4859|4856|4859.3|4856.3|4859.6|4856.6|4858.9|4855.9|0
1670542200000|2022-12-08 23:30:00|4859.5|4856.5|4860.3|4857.3|4860.5|4857.5|4859.5|4856.5|0
1670542500000|2022-12-08 23:35:00|4860.4|4857.4|4858.6|4855.6|4860.4|4857.4|4858.6|4855.6|0
1670542800000|2022-12-08 23:40:00|4858.8|4855.8|4859.4|4856.4|4859.5|4856.5|4858.7|4855.7|0
1670543100000|2022-12-08 23:45:00|4859.3|4856.3|4859.3|4856.3|4859.5|4856.5|4859.1|4856.1|0
1670543400000|2022-12-08 23:50:00|4859.1|4856.1|4859.5|4856.5|4859.5|4856.5|4859|4856|0
1670543700000|2022-12-08 23:55:00|4859.6|4856.6|4859.6|4856.6|4859.7|4856.7|4859.3|4856.3|0
1670544000000|2022-12-09 00:00:00|4859.1|4856.1|4857.1|4854.1|4859.1|4856.1|4856.3|4853.3|0
1670544300000|2022-12-09 00:05:00|4857.2|4854.2|4857|4854|4857.4|4854.4|4856.6|4853.6|0
1670544600000|2022-12-09 00:10:00|4856.9|4853.9|4856.7|4853.7|4857|4854|4856.4|4853.4|0
1670544900000|2022-12-09 00:15:00|4856.8|4853.8|4857|4854|4857.1|4854.1|4856.4|4853.4|0
1670545200000|2022-12-09 00:20:00|4857.1|4854.1|4857.4|4854.4|4857.5|4854.5|4857|4854|0
1670545500000|2022-12-09 00:25:00|4857.5|4854.5|4855.1|4852.1|4857.5|4854.5|4854.4|4851.4|0
1670545800000|2022-12-09 00:30:00|4855.2|4852.2|4854.3|4851.3|4855.2|4852.2|4853.7|4850.7|0
1670546100000|2022-12-09 00:35:00|4854.5|4851.5|4855.5|4852.5|4855.6|4852.6|4854.5|4851.5|0
1670546400000|2022-12-09 00:40:00|4855.4|4852.4|4855.5|4852.5|4855.8|4852.8|4854.9|4851.9|0
1670546700000|2022-12-09 00:45:00|4855.4|4852.4|4854.8|4851.8|4855.5|4852.5|4853.8|4850.8|0
1670547000000|2022-12-09 00:50:00|4854.9|4851.9|4855.6|4852.6|4856|4853|4854.6|4851.6|0
1670547300000|2022-12-09 00:55:00|4855.5|4852.5|4856.1|4851.1|4856.6|4853.6|4854.9|4851.1|0
1670547600000|2022-12-09 01:00:00|4855.9|4850.9|4856.7|4851.7|4856.8|4851.8|4855.1|4850.1|0
1670547900000|2022-12-09 01:05:00|4856.6|4851.6|4857.4|4852.4|4857.5|4852.5|4856.3|4851.3|0
1670548200000|2022-12-09 01:10:00|4857.5|4852.5|4857.9|4852.9|4858|4853|4856.8|4851.8|0
1670548500000|2022-12-09 01:15:00|4857.8|4852.8|4857.9|4852.9|4858|4853|4857|4852|0
1670548800000|2022-12-09 01:20:00|4858|4853|4860.6|4855.6|4860.9|4855.9|4857.8|4852.8|0
1670549100000|2022-12-09 01:25:00|4860.7|4855.7|4865.1|4860.1|4865.1|4860.1|4860.6|4855.6|0
1670549400000|2022-12-09 01:30:00|4865.2|4860.2|4866|4861|4868.2|4863.2|4865.1|4860.1|0
1670549700000|2022-12-09 01:35:00|4865.9|4860.9|4867.3|4862.3|4867.7|4862.7|4865|4860|0
1670550000000|2022-12-09 01:40:00|4867.2|4862.2|4867.5|4862.5|4868.7|4863.7|4866|4861|0
1670550300000|2022-12-09 01:45:00|4867.4|4862.4|4867.7|4862.7|4868.1|4863.1|4866.7|4861.7|0
1670550600000|2022-12-09 01:50:00|4867.5|4862.5|4867.6|4862.6|4868.8|4863.8|4867.3|4862.3|0
1670550900000|2022-12-09 01:55:00|4867.5|4862.5|4868.3|4863.3|4868.6|4863.6|4867.3|4862.3|0
1670551200000|2022-12-09 02:00:00|4868.4|4863.4|4870|4865|4872.3|4867.3|4868.4|4863.4|0
1670551500000|2022-12-09 02:05:00|4870.1|4865.1|4869.3|4864.3|4870.6|4865.6|4868.9|4863.9|0
1670551800000|2022-12-09 02:10:00|4869.2|4864.2|4869.5|4864.5|4869.6|4864.6|4868.4|4863.4|0
1670552100000|2022-12-09 02:15:00|4869.4|4864.4|4873.9|4868.9|4873.9|4868.9|4869.2|4864.2|0
1670552400000|2022-12-09 02:20:00|4874|4869|4870.8|4865.8|4874|4869|4870.7|4865.7|0
1670552700000|2022-12-09 02:25:00|4870.9|4865.9|4871.1|4866.1|4872.5|4867.5|4870.7|4865.7|0
1670553000000|2022-12-09 02:30:00|4871|4866|4870.5|4865.5|4871.3|4866.3|4869.8|4864.8|0
1670553300000|2022-12-09 02:35:00|4870.4|4865.4|4870.1|4865.1|4870.5|4865.5|4869.8|4864.8|0
1670553600000|2022-12-09 02:40:00|4870|4865|4869.7|4864.7|4870.1|4865.1|4868.8|4863.8|0
1670553900000|2022-12-09 02:45:00|4869.8|4864.8|4870.2|4865.2|4870.8|4865.8|4869.6|4864.6|0
1670554200000|2022-12-09 02:50:00|4870.4|4865.4|4870.8|4865.8|4871.2|4866.2|4869.9|4864.9|0
1670554500000|2022-12-09 02:55:00|4870.7|4865.7|4871.2|4866.2|4871.7|4866.7|4870.7|4865.7|0
1670554800000|2022-12-09 03:00:00|4871.3|4866.3|4874.1|4869.1|4874.2|4869.2|4871.3|4866.3|0
1670555100000|2022-12-09 03:05:00|4874.2|4869.2|4875.5|4870.5|4875.6|4870.6|4874.1|4869.1|0
1670555400000|2022-12-09 03:10:00|4875.4|4870.4|4874.2|4869.2|4875.6|4870.6|4874.2|4869.2|0
1670555700000|2022-12-09 03:15:00|4874.3|4869.3|4875.6|4870.6|4875.8|4870.8|4874.2|4869.2|0
1670556000000|2022-12-09 03:20:00|4875.7|4870.7|4876|4871|4876.8|4871.8|4875.2|4870.2|0
1670556300000|2022-12-09 03:25:00|4876.4|4871.4|4876.2|4871.2|4876.6|4871.6|4875.8|4870.8|0
1670556600000|2022-12-09 03:30:00|4876.3|4871.3|4875.1|4870.1|4876.4|4871.4|4873|4868|0
1670556900000|2022-12-09 03:35:00|4875.2|4870.2|4873.9|4868.9|4875.3|4870.3|4873.9|4868.9|0
1670557200000|2022-12-09 03:40:00|4873.8|4868.8|4876.2|4871.2|4876.3|4871.3|4873.5|4868.5|0
1670557500000|2022-12-09 03:45:00|4876.3|4871.3|4875.4|4870.4|4879.4|4874.4|4874.9|4869.9|0
1670557800000|2022-12-09 03:50:00|4875.3|4870.3|4875.9|4870.9|4875.9|4870.9|4874.6|4869.6|0
1670558100000|2022-12-09 03:55:00|4876|4871|4875.6|4870.6|4877.7|4872.7|4875.1|4870.1|0
1670558400000|2022-12-09 04:00:00|4876.1|4871.1|4875.7|4870.7|4876.6|4871.6|4875.4|4870.4|0
1670558700000|2022-12-09 04:05:00|4875.6|4870.6|4876.8|4871.8|4877.5|4872.5|4875.3|4870.3|0
1670559000000|2022-12-09 04:10:00|4876.9|4871.9|4877.5|4872.5|4878.6|4873.6|4876.9|4871.9|0
1670559300000|2022-12-09 04:15:00|4877.7|4872.7|4877.2|4872.2|4878.2|4873.2|4876.7|4871.7|0
1670559600000|2022-12-09 04:20:00|4877.1|4872.1|4877.5|4872.5|4878.3|4873.3|4876.6|4871.6|0
1670559900000|2022-12-09 04:25:00|4877.4|4872.4|4878.1|4873.1|4878.2|4873.2|4877.3|4872.3|0
1670560200000|2022-12-09 04:30:00|4878|4873|4876.6|4871.6|4878|4873|4876.5|4871.5|0
1670560500000|2022-12-09 04:35:00|4876.7|4871.7|4875.9|4870.9|4877.1|4872.1|4875.8|4870.8|0
1670560800000|2022-12-09 04:40:00|4876|4871|4876.1|4871.1|4876.6|4871.6|4875.5|4870.5|0
1670561100000|2022-12-09 04:45:00|4876|4871|4875.2|4870.2|4876.2|4871.2|4875|4870|0
1670561400000|2022-12-09 04:50:00|4875.1|4870.1|4874.9|4869.9|4875.6|4870.6|4874.8|4869.8|0
1670561700000|2022-12-09 04:55:00|4875|4870|4875.3|4870.3|4875.6|4870.6|4874.8|4869.8|0
1670562000000|2022-12-09 05:00:00|4875.2|4870.2|4874.4|4869.4|4876.3|4871.3|4874.4|4869.4|0
1670562300000|2022-12-09 05:05:00|4874.5|4869.5|4875.7|4870.7|4876.2|4871.2|4874.5|4869.5|0
1670562600000|2022-12-09 05:10:00|4875.6|4870.6|4875.9|4870.9|4876.1|4871.1|4874.6|4869.6|0
1670562900000|2022-12-09 05:15:00|4876|4871|4875.7|4870.7|4876.9|4871.9|4875.2|4870.2|0
1670563200000|2022-12-09 05:20:00|4875.8|4870.8|4876|4871|4877.4|4872.4|4875.6|4870.6|0
1670563500000|2022-12-09 05:25:00|4876.1|4871.1|4875|4870|4876.2|4871.2|4874.4|4869.4|0
1670563800000|2022-12-09 05:30:00|4875.1|4870.1|4877.5|4872.5|4878|4873|4874.9|4869.9|0
1670564100000|2022-12-09 05:35:00|4877.6|4872.6|4876|4871|4878.1|4873.1|4875.9|4870.9|0
1670564400000|2022-12-09 05:40:00|4876.1|4871.1|4881|4876|4881.3|4876.3|4876|4871|0
1670564700000|2022-12-09 05:45:00|4881.1|4876.1|4881.7|4876.7|4882|4877|4880.9|4875.9|0
1670565000000|2022-12-09 05:50:00|4881.8|4876.8|4880|4875|4881.9|4876.9|4879.9|4874.9|0
1670565300000|2022-12-09 05:55:00|4880.1|4875.1|4879.9|4874.9|4881.2|4876.2|4879.8|4874.8|0
1670565600000|2022-12-09 06:00:00|4879.8|4874.8|4880.9|4875.9|4881.2|4876.2|4879.6|4874.6|0
1670565900000|2022-12-09 06:05:00|4880.8|4875.8|4881|4876|4881.2|4876.2|4880.6|4875.6|0
1670566200000|2022-12-09 06:10:00|4880.9|4875.9|4881.3|4876.3|4881.5|4876.5|4880.7|4875.7|0
1670566500000|2022-12-09 06:15:00|4881.4|4876.4|4881.9|4876.9|4882|4877|4880.6|4875.6|0
1670566800000|2022-12-09 06:20:00|4881.8|4876.8|4881.4|4876.4|4882.2|4877.2|4881.2|4876.2|0
1670567100000|2022-12-09 06:25:00|4881.6|4876.6|4883.2|4878.2|4883.5|4878.5|4880.7|4875.7|0
1670567400000|2022-12-09 06:30:00|4883.1|4878.1|4883.7|4878.7|4883.9|4878.9|4881.9|4876.9|0
1670567700000|2022-12-09 06:35:00|4883.6|4878.6|4884.1|4879.1|4884.5|4879.5|4883.3|4878.3|0
1670568000000|2022-12-09 06:40:00|4884.2|4879.2|4884.7|4879.7|4885|4880|4883.9|4878.9|0
1670568300000|2022-12-09 06:45:00|4884.8|4879.8|4884.6|4879.6|4884.9|4879.9|4884.2|4879.2|0
1670568600000|2022-12-09 06:50:00|4884.7|4879.7|4884.5|4879.5|4884.8|4879.8|4883.9|4878.9|0
1670568900000|2022-12-09 06:55:00|4884.6|4879.6|4889.2|4884.2|4889.4|4884.4|4884.2|4879.2|0
1670569200000|2022-12-09 07:00:00|4889|4884|4887.8|4882.8|4889|4884|4886.3|4881.3|0
1670569500000|2022-12-09 07:05:00|4887.9|4882.9|4887.3|4882.3|4888.7|4883.7|4887|4882|0
1670569800000|2022-12-09 07:10:00|4887.4|4882.4|4883.7|4878.7|4887.7|4882.7|4883.6|4878.6|0
1670570100000|2022-12-09 07:15:00|4883.6|4878.6|4883.9|4878.9|4884.4|4879.4|4881.8|4876.8|0
1670570400000|2022-12-09 07:20:00|4884|4879|4885.7|4880.7|4887|4882|4883.9|4878.9|0
1670570700000|2022-12-09 07:25:00|4885.8|4880.8|4893.5|4888.5|4894.7|4889.7|4885.6|4880.6|0
1670571000000|2022-12-09 07:30:00|4893.4|4888.4|4896.9|4891.9|4897.7|4892.7|4892.9|4887.9|0
1670571300000|2022-12-09 07:35:00|4897|4892|4895.6|4890.6|4897.5|4892.5|4895.1|4890.1|0
1670571600000|2022-12-09 07:40:00|4895.7|4890.7|4894.7|4889.7|4895.7|4890.7|4893.3|4888.3|0
1670571900000|2022-12-09 07:45:00|4894.6|4889.6|4892.3|4887.3|4894.7|4889.7|4891.9|4886.9|0
1670572200000|2022-12-09 07:50:00|4892.2|4887.2|4890.4|4885.4|4892.3|4887.3|4889.8|4884.8|0
1670572500000|2022-12-09 07:55:00|4890.3|4885.3|4892.9|4887.9|4894.5|4889.5|4890|4885|0
1670572800000|2022-12-09 08:00:00|4892.6|4887.6|4892.5|4887.5|4895.3|4890.3|4892|4887|0
1670573100000|2022-12-09 08:05:00|4892.1|4887.1|4893|4888|4893.5|4888.5|4889.8|4884.8|0
1670573400000|2022-12-09 08:10:00|4893.3|4888.3|4890.7|4885.7|4894.1|4889.1|4890.6|4885.6|0
1670573700000|2022-12-09 08:15:00|4890.8|4885.8|4889.7|4884.7|4893.2|4888.2|4889.3|4884.3|0
1670574000000|2022-12-09 08:20:00|4889.5|4884.5|4889.1|4884.1|4889.7|4884.7|4887.9|4882.9|0
1670574300000|2022-12-09 08:25:00|4889.3|4884.3|4890.2|4885.2|4890.8|4885.8|4887.5|4882.5|0
1670574600000|2022-12-09 08:30:00|4890.1|4885.1|4890.3|4885.3|4892|4887|4888.1|4883.1|0
1670574900000|2022-12-09 08:35:00|4890.2|4885.2|4892|4887|4893.5|4888.5|4889.6|4884.6|0
1670575200000|2022-12-09 08:40:00|4892.1|4887.1|4889.4|4884.4|4892.6|4887.6|4888.2|4883.2|0
1670575500000|2022-12-09 08:45:00|4889.3|4884.3|4890.1|4885.1|4891|4886|4888.8|4883.8|0
1670575800000|2022-12-09 08:50:00|4890.2|4885.2|4890.7|4885.7|4891.2|4886.2|4888.5|4883.5|0
1670576100000|2022-12-09 08:55:00|4890.8|4885.8|4892.7|4887.7|4893.8|4888.8|4890.4|4885.4|0
1670576400000|2022-12-09 09:00:00|4892.6|4887.6|4897.6|4894.6|4898|4895|4889.2|4886.1|0
1670576700000|2022-12-09 09:05:00|4897.7|4894.7|4899.8|4896.8|4900|4897|4894.5|4891.5|0
1670577000000|2022-12-09 09:10:00|4899.6|4896.6|4899|4896|4900.4|4897.4|4897|4894|0
1670577300000|2022-12-09 09:15:00|4899.1|4896.1|4896.4|4893.4|4899.6|4896.6|4896.4|4893.4|0
1670577600000|2022-12-09 09:20:00|4896.5|4893.5|4896|4893|4896.6|4893.6|4894.4|4891.4|0
1670577900000|2022-12-09 09:25:00|4895.9|4892.9|4893.1|4890.1|4896|4893|4892.8|4889.8|0
1670578200000|2022-12-09 09:30:00|4893.2|4890.2|4890.3|4887.3|4893.3|4890.3|4889.5|4886.5|0
1670578500000|2022-12-09 09:35:00|4890.5|4887.5|4888.5|4885.5|4890.6|4887.6|4888.4|4885.4|0
1670578800000|2022-12-09 09:40:00|4888.6|4885.6|4884.2|4881.2|4888.6|4885.6|4884|4881|0
1670579100000|2022-12-09 09:45:00|4884.1|4881.1|4885.8|4882.8|4885.9|4882.9|4879.3|4876.3|0
1670579400000|2022-12-09 09:50:00|4885.7|4882.7|4886.3|4883.3|4886.9|4883.9|4885.1|4882.1|0
1670579700000|2022-12-09 09:55:00|4886.1|4883.1|4884.3|4881.3|4886.5|4883.5|4884.3|4881.3|0
1670580000000|2022-12-09 10:00:00|4884.4|4881.4|4896.5|4893.5|4897.7|4894.7|4884.2|4881.2|0
1670580300000|2022-12-09 10:05:00|4896.4|4893.4|4899.7|4896.7|4901|4898|4896.1|4893.1|0
1670580600000|2022-12-09 10:10:00|4899.5|4896.5|4900.4|4897.4|4900.9|4897.9|4898.6|4895.6|0
1670580900000|2022-12-09 10:15:00|4900.5|4897.5|4900.7|4897.7|4900.7|4897.7|4898|4895|0
1670581200000|2022-12-09 10:20:00|4900.9|4897.9|4900.4|4897.4|4901.5|4898.5|4900|4897|0
1670581500000|2022-12-09 10:25:00|4900.3|4897.3|4901.8|4898.8|4901.8|4898.8|4900.3|4897.3|0
1670581800000|2022-12-09 10:30:00|4901.9|4898.9|4901.8|4898.8|4902.2|4899.2|4901.2|4898.2|0
1670582100000|2022-12-09 10:35:00|4901.9|4898.9|4901.8|4898.8|4902.3|4899.3|4900.8|4897.8|0
1670582400000|2022-12-09 10:40:00|4901.9|4898.9|4903.7|4900.7|4903.8|4900.8|4901.8|4898.8|0
1670582700000|2022-12-09 10:45:00|4903.4|4900.4|4903.7|4900.7|4905.8|4902.8|4903.2|4900.2|0
1670583000000|2022-12-09 10:50:00|4903.6|4900.6|4904.1|4901.1|4905.7|4902.7|4903.4|4900.4|0
1670583300000|2022-12-09 10:55:00|4904.2|4901.2|4908.3|4905.3|4908.5|4905.5|4903.4|4900.4|0
1670583600000|2022-12-09 11:00:00|4908.2|4905.2|4912.1|4909.1|4912.2|4909.2|4908.1|4905.1|0
1670583900000|2022-12-09 11:05:00|4912.2|4909.2|4907.1|4904.1|4912.2|4909.2|4906.9|4903.9|0
1670584200000|2022-12-09 11:10:00|4907|4904|4905|4902|4907.7|4904.7|4905|4902|0
1670584500000|2022-12-09 11:15:00|4905.1|4902.1|4905.1|4902.1|4905.2|4902.2|4904.4|4901.4|0
1670584800000|2022-12-09 11:20:00|4906.9|4903.9|4907.2|4904.2|4907.6|4904.6|4906.2|4903.2|0
1670585100000|2022-12-09 11:25:00|4907.3|4904.3|4908.1|4905.1|4908.4|4905.4|4906.8|4903.8|0
1670585400000|2022-12-09 11:30:00|4908|4905|4908|4905|4908.6|4905.6|4907.1|4904.1|0
1670585700000|2022-12-09 11:35:00|4907.8|4904.8|4903.9|4900.9|4907.8|4904.8|4903.3|4900.3|0
1670586000000|2022-12-09 11:40:00|4903.8|4900.8|4903.2|4900.2|4905.3|4902.3|4903.1|4900.1|0
1670586300000|2022-12-09 11:45:00|4903.3|4900.3|4905.2|4902.2|4905.2|4902.2|4902.8|4899.8|0
1670586600000|2022-12-09 11:50:00|4905|4902|4907|4904|4907|4904|4904.9|4901.9|0
1670586900000|2022-12-09 11:55:00|4906.9|4903.9|4905.2|4902.2|4906.9|4903.9|4905.1|4902.1|0
1670587200000|2022-12-09 12:00:00|4904.7|4901.7|4905.9|4902.9|4905.9|4902.9|4903.2|4900.2|0
1670587500000|2022-12-09 12:05:00|4905.6|4902.6|4910.1|4907.1|4910.2|4907.2|4905.6|4902.6|0
1670587800000|2022-12-09 12:10:00|4910.2|4907.2|4907.9|4904.9|4911.1|4908.1|4906.9|4903.9|0
1670588100000|2022-12-09 12:15:00|4908|4905|4906.6|4903.6|4908|4905|4905.6|4902.6|0
1670588400000|2022-12-09 12:20:00|4906.2|4903.2|4909.6|4906.6|4909.9|4906.9|4906|4903|0
1670588700000|2022-12-09 12:25:00|4909.5|4906.5|4913.5|4910.5|4913.5|4910.5|4909.4|4906.4|0
1670589000000|2022-12-09 12:30:00|4913.6|4910.6|4918|4915|4918.3|4915.3|4913|4910|0
1670589300000|2022-12-09 12:35:00|4917.9|4914.9|4916.4|4913.4|4918.7|4915.7|4915.3|4912.3|0
1670589600000|2022-12-09 12:40:00|4916.5|4913.5|4917.1|4914.1|4918.4|4915.4|4916.2|4913.2|0
1670589900000|2022-12-09 12:45:00|4917|4914|4916.1|4913.1|4917.9|4914.9|4916|4913|0
1670590200000|2022-12-09 12:50:00|4916.2|4913.2|4916.9|4913.9|4918|4915|4915.9|4912.9|0
1670590500000|2022-12-09 12:55:00|4917|4914|4918.3|4915.3|4920.2|4917.2|4916.8|4913.8|0
1670590800000|2022-12-09 13:00:00|4918.2|4915.2|4918.1|4915.1|4918.2|4915.2|4916.6|4913.6|0
1670591100000|2022-12-09 13:05:00|4918.2|4915.2|4915.8|4912.8|4918.6|4915.6|4915.6|4912.6|0
1670591400000|2022-12-09 13:10:00|4915.3|4912.3|4914|4911|4915.5|4912.5|4913.4|4910.4|0
1670591700000|2022-12-09 13:15:00|4913.9|4910.9|4911.6|4908.6|4914.1|4911.1|4910.8|4907.8|0
1670592000000|2022-12-09 13:20:00|4911.8|4908.8|4914.9|4911.9|4915.2|4912.2|4911.8|4908.8|0
1670592300000|2022-12-09 13:25:00|4914.8|4911.8|4910.9|4907.9|4914.8|4911.8|4910.9|4907.9|0
1670592600000|2022-12-09 13:30:00|4911.5|4908.5|4874.6|4871.6|4911.5|4908.5|4836.7|4833.7|0
1670592900000|2022-12-09 13:35:00|4874.9|4871.9|4860.4|4857.4|4880|4877|4857.9|4854.9|0
1670593200000|2022-12-09 13:40:00|4860.2|4857.2|4856.6|4853.6|4868.6|4865.6|4855.8|4852.8|0
1670593500000|2022-12-09 13:45:00|4856.5|4853.5|4864.5|4861.5|4868.8|4865.8|4854.5|4851.5|0
1670593800000|2022-12-09 13:50:00|4864.6|4861.6|4867.9|4864.9|4873.3|4870.3|4864.6|4861.6|0
1670594100000|2022-12-09 13:55:00|4867.8|4864.8|4876.2|4873.2|4881.4|4878.4|4867.4|4864.4|0
1670594400000|2022-12-09 14:00:00|4876.6|4873.6|4873|4870|4878.4|4875.4|4872|4869|0
1670594700000|2022-12-09 14:05:00|4872.9|4869.9|4869.2|4866.2|4873.4|4870.4|4869.2|4866.2|0
1670595000000|2022-12-09 14:10:00|4869.5|4866.5|4856.8|4853.8|4869.5|4866.5|4854.1|4851.1|0
1670595300000|2022-12-09 14:15:00|4856.7|4853.7|4865.4|4862.4|4866.1|4863.1|4856.1|4853.1|0
1670595600000|2022-12-09 14:20:00|4865.5|4862.5|4861.2|4858.2|4866.7|4863.7|4860.3|4857.3|0
1670595900000|2022-12-09 14:25:00|4861.1|4858.1|4875.3|4872.3|4878.1|4875.1|4857.4|4854.4|0
1670596200000|2022-12-09 14:30:00|4873.4|4870.4|4870.4|4868.6|4886.7|4884.9|4855.1|4853.3|0
1670596500000|2022-12-09 14:35:00|4870.8|4869|4889.7|4887.9|4897.4|4895.6|4864.7|4862.9|0
1670596800000|2022-12-09 14:40:00|4889.8|4888|4899.9|4898.1|4901|4899.2|4871.8|4870|0
1670597100000|2022-12-09 14:45:00|4899.4|4897.6|4885.7|4883.9|4910.5|4908.7|4883.5|4881.7|0
1670597400000|2022-12-09 14:50:00|4885.9|4884.1|4871.8|4870|4885.9|4884.1|4868|4866.2|0
1670597700000|2022-12-09 14:55:00|4871.1|4869.3|4876.4|4874.6|4880.7|4878.9|4865.8|4864|0
1670598000000|2022-12-09 15:00:00|4878.1|4876.3|4894.1|4892.3|4903|4901.2|4858.3|4856.5|0
1670598300000|2022-12-09 15:05:00|4893.7|4891.9|4894.1|4892.3|4904|4902.2|4886.5|4884.7|0
1670598600000|2022-12-09 15:10:00|4894.5|4892.7|4896.7|4894.9|4901.4|4899.6|4886.9|4885.1|0
1670598900000|2022-12-09 15:15:00|4897.7|4895.9|4886.3|4884.5|4902.1|4900.3|4883.5|4881.7|0
1670599200000|2022-12-09 15:20:00|4886.4|4884.6|4875.2|4873.4|4890.1|4888.3|4873|4871.2|0
1670599500000|2022-12-09 15:25:00|4875.5|4873.7|4887.3|4885.5|4887.5|4885.7|4872.8|4871|0
1670599800000|2022-12-09 15:30:00|4887.4|4885.6|4896.7|4894.9|4909.6|4907.8|4886.4|4884.6|0
1670600100000|2022-12-09 15:35:00|4896.8|4895|4910.7|4908.9|4910.8|4909|4890.3|4888.5|0
1670600400000|2022-12-09 15:40:00|4911.1|4909.3|4903|4901.2|4911.6|4909.8|4898.8|4897|0
1670600700000|2022-12-09 15:45:00|4902.6|4900.8|4892.3|4890.5|4902.6|4900.8|4890.8|4889|0
1670601000000|2022-12-09 15:50:00|4891.9|4890.1|4905.5|4903.7|4908.1|4906.3|4890.3|4888.5|0
1670601300000|2022-12-09 15:55:00|4905.2|4903.4|4928.9|4927.1|4929.1|4927.3|4903.6|4901.8|0
1670601600000|2022-12-09 16:00:00|4928.7|4926.9|4928.3|4926.5|4933.2|4931.4|4921.7|4919.9|0
1670601900000|2022-12-09 16:05:00|4928.4|4926.6|4918.8|4917|4931.3|4929.5|4918|4916.2|0
1670602200000|2022-12-09 16:10:00|4918.7|4916.9|4916.8|4915|4923.4|4921.6|4914.8|4913|0
1670602500000|2022-12-09 16:15:00|4918.3|4916.5|4916|4914.2|4921.4|4919.6|4911.1|4909.3|0
1670602800000|2022-12-09 16:20:00|4915.6|4913.8|4921.1|4919.3|4923.4|4921.6|4913.8|4912|0
1670603100000|2022-12-09 16:25:00|4920.7|4918.9|4925|4923.2|4926.3|4924.5|4914.7|4912.9|0
1670603400000|2022-12-09 16:30:00|4924.6|4922.8|4929.4|4927.6|4930.2|4928.4|4918|4916.2|0
1670603700000|2022-12-09 16:35:00|4929.7|4927.9|4925.3|4923.5|4936|4934.2|4920.4|4918.6|0
1670604000000|2022-12-09 16:40:00|4925.1|4923.3|4926.3|4924.5|4926.5|4924.7|4914.8|4913|0
1670604300000|2022-12-09 16:45:00|4926.7|4924.9|4930.1|4928.3|4932.9|4931.1|4923|4921.2|0
1670604600000|2022-12-09 16:50:00|4930.4|4928.6|4932.5|4930.7|4939.4|4937.6|4930.4|4928.6|0
1670604900000|2022-12-09 16:55:00|4933|4931.2|4930.6|4928.8|4934|4932.2|4929.4|4927.6|0
1670605200000|2022-12-09 17:00:00|4930.8|4929|4926.5|4924.7|4931.7|4929.9|4923.4|4921.6|0
1670605500000|2022-12-09 17:05:00|4926.4|4924.6|4929.6|4927.8|4929.6|4927.8|4923.5|4921.7|0
1670605800000|2022-12-09 17:10:00|4929.7|4927.9|4931.9|4930.1|4938|4936.2|4929.5|4927.7|0
1670606100000|2022-12-09 17:15:00|4931.8|4930|4929|4927.2|4933.1|4931.3|4923.8|4922|0
1670606400000|2022-12-09 17:20:00|4929.4|4927.6|4921.2|4919.4|4929.5|4927.7|4919.4|4917.6|0
1670606700000|2022-12-09 17:25:00|4921.4|4919.6|4922.1|4920.3|4926|4924.2|4919.9|4918.1|0
1670607000000|2022-12-09 17:30:00|4922|4920.2|4926.7|4924.9|4929.3|4927.5|4921.6|4919.8|0
1670607300000|2022-12-09 17:35:00|4926.8|4925|4928.7|4926.9|4930.8|4929|4925.7|4923.9|0
1670607600000|2022-12-09 17:40:00|4928.8|4927|4922.4|4920.6|4930.3|4928.5|4917.5|4915.7|0
1670607900000|2022-12-09 17:45:00|4922.3|4920.5|4919.3|4917.5|4928.7|4926.9|4919.2|4917.4|0
1670608200000|2022-12-09 17:50:00|4919.2|4917.4|4911.8|4910|4919.6|4917.8|4911.5|4909.7|0
1670608500000|2022-12-09 17:55:00|4911.6|4909.8|4912.4|4910.6|4916.3|4914.5|4910.4|4908.6|0
1670608800000|2022-12-09 18:00:00|4912|4910.2|4900.6|4898.8|4912|4910.2|4897.1|4895.3|0
1670609100000|2022-12-09 18:05:00|4901.1|4899.3|4894.5|4892.7|4901.7|4899.9|4893|4891.2|0
1670609400000|2022-12-09 18:10:00|4894.6|4892.8|4887.3|4885.5|4894.6|4892.8|4884.5|4882.7|0
1670609700000|2022-12-09 18:15:00|4887.4|4885.6|4893.8|4892|4895.2|4893.4|4886.1|4884.3|0
1670610000000|2022-12-09 18:20:00|4893.5|4891.7|4886.5|4884.7|4895.9|4894.1|4886.5|4884.7|0
1670610300000|2022-12-09 18:25:00|4885.5|4883.7|4892.6|4890.8|4893.1|4891.3|4882.8|4881|0
1670610600000|2022-12-09 18:30:00|4891.9|4890.1|4896.1|4894.3|4901.3|4899.5|4890|4888.2|0
1670610900000|2022-12-09 18:35:00|4896.8|4895|4902.6|4900.8|4903.6|4901.8|4895.8|4894|0
1670611200000|2022-12-09 18:40:00|4902.9|4901.1|4900.3|4898.5|4904.7|4902.9|4896.1|4894.3|0
1670611500000|2022-12-09 18:45:00|4900.4|4898.6|4901.3|4899.5|4902.4|4900.6|4896.7|4894.9|0
1670611800000|2022-12-09 18:50:00|4901.9|4900.1|4901.6|4899.8|4906.2|4904.4|4899.4|4897.6|0
1670612100000|2022-12-09 18:55:00|4901.7|4899.9|4901.4|4899.6|4902.2|4900.4|4898.5|4896.7|0
1670612400000|2022-12-09 19:00:00|4901|4899.2|4892.1|4890.3|4902.3|4900.5|4890.6|4888.8|0
1670612700000|2022-12-09 19:05:00|4892.2|4890.4|4891.5|4889.7|4892.4|4890.6|4883.5|4881.7|0
1670613000000|2022-12-09 19:10:00|4891.2|4889.4|4900.4|4898.6|4900.4|4898.6|4887.3|4885.5|0
1670613300000|2022-12-09 19:15:00|4900.3|4898.5|4900.4|4898.6|4903|4901.2|4899.1|4897.3|0
1670613600000|2022-12-09 19:20:00|4900.7|4898.9|4901.4|4899.6|4903.8|4902|4896.9|4895.1|0
1670613900000|2022-12-09 19:25:00|4901.6|4899.8|4900.8|4899|4904|4902.2|4900|4898.2|0
1670614200000|2022-12-09 19:30:00|4901|4899.2|4901.2|4899.4|4902.7|4900.9|4895.8|4894|0
1670614500000|2022-12-09 19:35:00|4901.4|4899.6|4899.8|4898|4904|4902.2|4898.5|4896.7|0
1670614800000|2022-12-09 19:40:00|4899.9|4898.1|4895|4893.2|4900.9|4899.1|4891.6|4889.8|0
1670615100000|2022-12-09 19:45:00|4895.8|4894|4897.5|4895.7|4900.2|4898.4|4892.5|4890.7|0
1670615400000|2022-12-09 19:50:00|4897.4|4895.6|4893.5|4891.7|4897.4|4895.6|4890.3|4888.5|0
1670615700000|2022-12-09 19:55:00|4893.4|4891.6|4892.4|4890.6|4897.4|4895.6|4890.3|4888.5|0
1670616000000|2022-12-09 20:00:00|4892|4890.2|4893.6|4891.8|4895|4893.2|4889.4|4887.6|0
1670616300000|2022-12-09 20:05:00|4893.7|4891.9|4889.4|4887.6|4897.6|4895.8|4886.3|4884.5|0
1670616600000|2022-12-09 20:10:00|4889.1|4887.3|4892.5|4890.7|4892.9|4891.1|4885.2|4883.4|0
1670616900000|2022-12-09 20:15:00|4892.7|4890.9|4886|4884.2|4893.8|4892|4884.1|4882.3|0
1670617200000|2022-12-09 20:20:00|4885.9|4884.1|4882.6|4880.8|4887.6|4885.8|4880.7|4878.9|0
1670617500000|2022-12-09 20:25:00|4882.4|4880.6|4879.1|4877.3|4884.5|4882.7|4879.1|4877.3|0
1670617800000|2022-12-09 20:30:00|4878.9|4877.1|4875.5|4873.7|4882.7|4880.9|4873.7|4871.9|0
1670618100000|2022-12-09 20:35:00|4875.6|4873.8|4868.5|4866.7|4876.9|4875.1|4866.1|4864.3|0
1670618400000|2022-12-09 20:40:00|4868.6|4866.8|4863|4861.2|4868.6|4866.8|4861.9|4860.1|0
1670618700000|2022-12-09 20:45:00|4862.8|4861|4862|4860.2|4869.4|4867.6|4861|4859.2|0
1670619000000|2022-12-09 20:50:00|4860.7|4858.9|4854.7|4852.9|4860.7|4858.9|4848.3|4846.5|0
1670619300000|2022-12-09 20:55:00|4855|4853.2|4849.6|4847.8|4857|4855.2|4847.8|4846|0
1670619600000|2022-12-09 21:00:00|4850.2|4847.2|4850.1|4847.1|4854.8|4851.8|4848.8|4845.8|0
1670619900000|2022-12-09 21:05:00|4850.2|4847.2|4850.3|4847.3|4851.2|4848.2|4850.2|4847.2|0
1670620200000|2022-12-09 21:10:00|4850.4|4847.4|4849.8|4846.8|4850.9|4847.9|4849.8|4846.8|0
1670620500000|2022-12-09 21:15:00|4849.7|4846.7|4848.9|4845.9|4849.9|4846.9|4848.5|4845.5|0
1670620800000|2022-12-09 21:20:00|4849|4846|4848.9|4845.9|4850.2|4847.2|4848.7|4845.7|0
1670621100000|2022-12-09 21:25:00|4849|4846|4848.3|4845.3|4849.7|4846.7|4848.1|4845.1|0
1670621400000|2022-12-09 21:30:00|4848.4|4845.4|4848.5|4845.5|4848.8|4845.8|4847.8|4844.8|0
1670621700000|2022-12-09 21:35:00|4849.1|4846.1|4849.3|4846.3|4849.3|4846.3|4847.9|4844.9|0
1670622000000|2022-12-09 21:40:00|4849|4846|4848.6|4845.6|4849.1|4846.1|4847.6|4844.6|0
1670622300000|2022-12-09 21:45:00|4849.3|4846.3|4849.3|4846.3|4849.6|4846.6|4849.2|4846.2|0
1670622600000|2022-12-09 21:50:00|4849.2|4846.2|4849.1|4846.1|4849.8|4846.8|4848.4|4845.4|0
1670622900000|2022-12-09 21:55:00|4849.2|4846.2|4849|4846|4849.2|4846.2|4848.6|4845.6|0
1670799600000|2022-12-11 23:00:00|4854.4|4849.4|4849.9|4844.9|4856.5|4851.5|4849.9|4844.9|0
1670799900000|2022-12-11 23:05:00|4850.3|4845.3|4849.7|4844.7|4854.2|4849.2|4848|4843|0
1670800200000|2022-12-11 23:10:00|4849.9|4844.9|4844.2|4839.2|4851.1|4846.1|4842.7|4837.7|0
1670800500000|2022-12-11 23:15:00|4844.7|4839.7|4844.9|4839.9|4845.5|4840.5|4843.2|4838.2|0
1670800800000|2022-12-11 23:20:00|4844.7|4839.7|4846.2|4841.2|4846.4|4841.4|4844|4839|0
1670801100000|2022-12-11 23:25:00|4846.3|4841.3|4846.2|4841.2|4846.8|4841.8|4845.2|4840.2|0
1670801400000|2022-12-11 23:30:00|4846.3|4841.3|4843.3|4838.3|4846.6|4841.6|4843.1|4838.1|0
1670801700000|2022-12-11 23:35:00|4843.2|4838.2|4843.9|4838.9|4843.9|4838.9|4840.4|4835.4|0
1670802000000|2022-12-11 23:40:00|4843.8|4838.8|4843.5|4838.5|4845.3|4840.3|4842.7|4837.7|0
1670802300000|2022-12-11 23:45:00|4843.6|4838.6|4843.6|4838.6|4845.3|4840.3|4842.9|4837.9|0
1670802600000|2022-12-11 23:50:00|4843.5|4838.5|4842.1|4837.1|4845.3|4840.3|4841.5|4836.5|0
1670802900000|2022-12-11 23:55:00|4842.2|4837.2|4843.9|4838.9|4844.5|4839.5|4841.5|4836.5|0
1670803200000|2022-12-12 00:00:00|4843.7|4838.7|4844.5|4839.5|4845.9|4840.9|4841.6|4836.6|0
1670803500000|2022-12-12 00:05:00|4844.6|4839.6|4845.8|4840.8|4845.9|4840.9|4843.4|4838.4|0
1670803800000|2022-12-12 00:10:00|4845.7|4840.7|4845|4840|4846.9|4841.9|4845|4840|0
1670804100000|2022-12-12 00:15:00|4844.8|4839.8|4849.5|4844.5|4849.5|4844.5|4844.7|4839.7|0
1670804400000|2022-12-12 00:20:00|4849.8|4844.8|4849|4844|4850.1|4845.1|4848.4|4843.4|0
1670804700000|2022-12-12 00:25:00|4848.9|4843.9|4849.2|4844.2|4850.3|4845.3|4847|4842|0
1670805000000|2022-12-12 00:30:00|4849.1|4844.1|4849.6|4844.6|4850.4|4845.4|4848.1|4843.1|0
1670805300000|2022-12-12 00:35:00|4849.7|4844.7|4840.9|4835.9|4849.8|4844.8|4840.8|4835.8|0
1670805600000|2022-12-12 00:40:00|4841|4836|4844.4|4839.4|4846.4|4841.4|4841|4836|0
1670805900000|2022-12-12 00:45:00|4844.3|4839.3|4844.2|4839.2|4846.6|4841.6|4843.8|4838.8|0
1670806200000|2022-12-12 00:50:00|4844.1|4839.1|4844.8|4839.8|4845.6|4840.6|4842.9|4837.9|0
1670806500000|2022-12-12 00:55:00|4844.9|4839.9|4844|4839|4844.9|4839.9|4842.8|4837.8|0
1670806800000|2022-12-12 01:00:00|4844.1|4839.1|4844.3|4839.3|4845.1|4840.1|4842|4837|0
1670807100000|2022-12-12 01:05:00|4844.2|4839.2|4839.2|4834.2|4844.3|4839.3|4838.5|4833.5|0
1670807400000|2022-12-12 01:10:00|4839|4834|4838.7|4833.7|4840.3|4835.3|4837.7|4832.7|0
1670807700000|2022-12-12 01:15:00|4838.9|4833.9|4842.8|4837.8|4844.1|4839.1|4838.8|4833.8|0
1670808000000|2022-12-12 01:20:00|4842.9|4837.9|4843.6|4838.6|4843.9|4838.9|4841.7|4836.7|0
1670808300000|2022-12-12 01:25:00|4843.7|4838.7|4846|4841|4847.4|4842.4|4843.4|4838.4|0
1670808600000|2022-12-12 01:30:00|4846.1|4841.1|4849.7|4844.7|4849.8|4844.8|4845.4|4840.4|0
1670808900000|2022-12-12 01:35:00|4849.6|4844.6|4848.1|4843.1|4849.7|4844.7|4846.5|4841.5|0
1670809200000|2022-12-12 01:40:00|4847.9|4842.9|4846.7|4841.7|4849.5|4844.5|4845.6|4840.6|0
1670809500000|2022-12-12 01:45:00|4846.6|4841.6|4842.3|4837.3|4846.8|4841.8|4842.3|4837.3|0
1670809800000|2022-12-12 01:50:00|4842.2|4837.2|4841.1|4836.1|4843.5|4838.5|4840.7|4835.7|0
1670810100000|2022-12-12 01:55:00|4841|4836|4842.8|4837.8|4843.6|4838.6|4840|4835|0
1670810400000|2022-12-12 02:00:00|4842.7|4837.7|4842.2|4837.2|4842.7|4837.7|4838.8|4833.8|0
1670810700000|2022-12-12 02:05:00|4842.1|4837.1|4841.5|4836.5|4842.2|4837.2|4840.6|4835.6|0
1670811000000|2022-12-12 02:10:00|4841.6|4836.6|4842.5|4837.5|4843.1|4838.1|4840.8|4835.8|0
1670811300000|2022-12-12 02:15:00|4842.6|4837.6|4841.5|4836.5|4843.8|4838.8|4841.1|4836.1|0
1670811600000|2022-12-12 02:20:00|4841.6|4836.6|4843.4|4838.4|4843.8|4838.8|4840.8|4835.8|0
1670811900000|2022-12-12 02:25:00|4843.3|4838.3|4843.3|4838.3|4844|4839|4842.1|4837.1|0
1670812200000|2022-12-12 02:30:00|4843.2|4838.2|4845.1|4840.1|4845.6|4840.6|4843.1|4838.1|0
1670812500000|2022-12-12 02:35:00|4845|4840|4846.2|4841.2|4846.4|4841.4|4844.7|4839.7|0
1670812800000|2022-12-12 02:40:00|4846.3|4841.3|4847.1|4842.1|4847.2|4842.2|4845.9|4840.9|0
1670813100000|2022-12-12 02:45:00|4847.3|4842.3|4844.4|4839.4|4847.3|4842.3|4844.4|4839.4|0
1670813400000|2022-12-12 02:50:00|4844.3|4839.3|4842.9|4837.9|4844.3|4839.3|4842.2|4837.2|0
1670813700000|2022-12-12 02:55:00|4842.8|4837.8|4846.2|4841.2|4846.7|4841.7|4842.6|4837.6|0
1670814000000|2022-12-12 03:00:00|4846.3|4841.3|4846.6|4841.6|4846.7|4841.7|4845|4840|0
1670814300000|2022-12-12 03:05:00|4846.7|4841.7|4847.5|4842.5|4848.1|4843.1|4846.6|4841.6|0
1670814600000|2022-12-12 03:10:00|4847.4|4842.4|4845.1|4840.1|4847.4|4842.4|4844.9|4839.9|0
1670814900000|2022-12-12 03:15:00|4845|4840|4846.2|4841.2|4846.8|4841.8|4844.5|4839.5|0
1670815200000|2022-12-12 03:20:00|4846.1|4841.1|4845.5|4840.5|4847.1|4842.1|4845.3|4840.3|0
1670815500000|2022-12-12 03:25:00|4845.4|4840.4|4847.1|4842.1|4847.7|4842.7|4845.4|4840.4|0
1670815800000|2022-12-12 03:30:00|4847|4842|4848|4843|4848.6|4843.6|4846.5|4841.5|0
1670816100000|2022-12-12 03:35:00|4847.9|4842.9|4847.6|4842.6|4848.6|4843.6|4847|4842|0
1670816400000|2022-12-12 03:40:00|4847.7|4842.7|4850.3|4845.3|4851.9|4846.9|4847.5|4842.5|0
1670816700000|2022-12-12 03:45:00|4850.2|4845.2|4848.1|4843.1|4850.3|4845.3|4847.4|4842.4|0
1670817000000|2022-12-12 03:50:00|4848|4843|4848.4|4843.4|4848.4|4843.4|4847.8|4842.8|0
1670817300000|2022-12-12 03:55:00|4848.5|4843.5|4848.2|4843.2|4849.8|4844.8|4846.7|4841.7|0
1670817600000|2022-12-12 04:00:00|4848.3|4843.3|4850.3|4845.3|4850.4|4845.4|4848.3|4843.3|0
1670817900000|2022-12-12 04:05:00|4850.2|4845.2|4851.2|4846.2|4852.1|4847.1|4850.1|4845.1|0
1670818200000|2022-12-12 04:10:00|4851.3|4846.3|4852|4847|4852.2|4847.2|4850.7|4845.7|0
1670818500000|2022-12-12 04:15:00|4852.2|4847.2|4851.7|4846.7|4852.2|4847.2|4851.2|4846.2|0
1670818800000|2022-12-12 04:20:00|4851.5|4846.5|4851.8|4846.8|4852|4847|4851|4846|0
1670819100000|2022-12-12 04:25:00|4851.9|4846.9|4851.2|4846.2|4852.1|4847.1|4850.6|4845.6|0
1670819400000|2022-12-12 04:30:00|4851.3|4846.3|4852.2|4847.2|4852.9|4847.9|4851.3|4846.3|0
1670819700000|2022-12-12 04:35:00|4852.3|4847.3|4853.3|4848.3|4853.9|4848.9|4852.1|4847.1|0
1670820000000|2022-12-12 04:40:00|4853.4|4848.4|4851.5|4846.5|4854.5|4849.5|4850.5|4845.5|0
1670820300000|2022-12-12 04:45:00|4851.6|4846.6|4852.2|4847.2|4852.6|4847.6|4851.4|4846.4|0
1670820600000|2022-12-12 04:50:00|4852.3|4847.3|4852.8|4847.8|4853.8|4848.8|4852.2|4847.2|0
1670820900000|2022-12-12 04:55:00|4852.7|4847.7|4852|4847|4853.3|4848.3|4851.7|4846.7|0
1670821200000|2022-12-12 05:00:00|4851.9|4846.9|4852.6|4847.6|4853.1|4848.1|4851.5|4846.5|0
1670821500000|2022-12-12 05:05:00|4852.4|4847.4|4851.6|4846.6|4852.8|4847.8|4850.7|4845.7|0
1670821800000|2022-12-12 05:10:00|4851.5|4846.5|4848.6|4843.6|4851.5|4846.5|4848.3|4843.3|0
1670822100000|2022-12-12 05:15:00|4848.5|4843.5|4849.7|4844.7|4849.8|4844.8|4847.6|4842.6|0
1670822400000|2022-12-12 05:20:00|4849.6|4844.6|4847.9|4842.9|4849.8|4844.8|4847.6|4842.6|0
1670822700000|2022-12-12 05:25:00|4848|4843|4848.7|4843.7|4848.7|4843.7|4847.5|4842.5|0
1670823000000|2022-12-12 05:30:00|4848.8|4843.8|4848.9|4843.9|4849.6|4844.6|4848.2|4843.2|0
1670823300000|2022-12-12 05:35:00|4849|4844|4847.8|4842.8|4849.3|4844.3|4847.6|4842.6|0
1670823600000|2022-12-12 05:40:00|4847.7|4842.7|4848.7|4843.7|4849.1|4844.1|4847.6|4842.6|0
1670823900000|2022-12-12 05:45:00|4848.8|4843.8|4848.5|4843.5|4850|4845|4848.5|4843.5|0
1670824200000|2022-12-12 05:50:00|4848.4|4843.4|4848.8|4843.8|4848.8|4843.8|4847.4|4842.4|0
1670824500000|2022-12-12 05:55:00|4848.7|4843.7|4851.8|4846.8|4852.3|4847.3|4848.4|4843.4|0
1670824800000|2022-12-12 06:00:00|4851.9|4846.9|4850.1|4845.1|4852.8|4847.8|4850|4845|0
1670825100000|2022-12-12 06:05:00|4850|4845|4851.8|4846.8|4852.6|4847.6|4849.9|4844.9|0
1670825400000|2022-12-12 06:10:00|4851.9|4846.9|4851.1|4846.1|4851.9|4846.9|4850.2|4845.2|0
1670825700000|2022-12-12 06:15:00|4851|4846|4851.3|4846.3|4852.6|4847.6|4851|4846|0
1670826000000|2022-12-12 06:20:00|4851.2|4846.2|4848|4843|4851.4|4846.4|4847.8|4842.8|0
1670826300000|2022-12-12 06:25:00|4848.1|4843.1|4850.7|4845.7|4850.7|4845.7|4847.9|4842.9|0
1670826600000|2022-12-12 06:30:00|4850.8|4845.8|4849.1|4844.1|4852.1|4847.1|4849|4844|0
1670826900000|2022-12-12 06:35:00|4849.2|4844.2|4849.1|4844.1|4850.1|4845.1|4849|4844|0
1670827200000|2022-12-12 06:40:00|4848.9|4843.9|4851.2|4846.2|4851.3|4846.3|4848.9|4843.9|0
1670827500000|2022-12-12 06:45:00|4851.1|4846.1|4851.5|4846.5|4853.2|4848.2|4851.1|4846.1|0
1670827800000|2022-12-12 06:50:00|4851.3|4846.3|4850.6|4845.6|4851.6|4846.6|4849.9|4844.9|0
1670828100000|2022-12-12 06:55:00|4850.7|4845.7|4852.6|4847.6|4852.8|4847.8|4850.4|4845.4|0
1670828400000|2022-12-12 07:00:00|4852.4|4847.4|4855.3|4850.3|4855.4|4850.4|4851.2|4846.2|0
1670828700000|2022-12-12 07:05:00|4855.1|4850.1|4854.9|4849.9|4855.3|4850.3|4851.5|4846.5|0
1670829000000|2022-12-12 07:10:00|4854.8|4849.8|4856.2|4851.2|4856.5|4851.5|4853.3|4848.3|0
1670829300000|2022-12-12 07:15:00|4856.1|4851.1|4851.9|4846.9|4857|4852|4851.7|4846.7|0
1670829600000|2022-12-12 07:20:00|4852|4847|4851.5|4846.5|4853.6|4848.6|4850.2|4845.2|0
1670829900000|2022-12-12 07:25:00|4851.4|4846.4|4855.6|4850.6|4855.6|4850.6|4850.1|4845.1|0
1670830200000|2022-12-12 07:30:00|4855.5|4850.5|4854.3|4849.3|4856.1|4851.1|4854.1|4849.1|0
1670830500000|2022-12-12 07:35:00|4854.2|4849.2|4853.3|4848.3|4854.7|4849.7|4852.8|4847.8|0
1670830800000|2022-12-12 07:40:00|4853.4|4848.4|4853.1|4848.1|4857.5|4852.5|4852.6|4847.6|0
1670831100000|2022-12-12 07:45:00|4853|4848|4851.2|4846.2|4853.9|4848.9|4850|4845|0
1670831400000|2022-12-12 07:50:00|4851.4|4846.4|4850.9|4845.9|4852.2|4847.2|4850.5|4845.5|0
1670831700000|2022-12-12 07:55:00|4850.8|4845.8|4847.7|4842.7|4851|4846|4847.4|4842.4|0
1670832000000|2022-12-12 08:00:00|4847.8|4842.8|4847|4842|4851.1|4846.1|4846|4841|0
1670832300000|2022-12-12 08:05:00|4846.8|4841.8|4848|4843|4849.8|4844.8|4846|4841|0
1670832600000|2022-12-12 08:10:00|4847.9|4842.9|4849.9|4844.9|4854|4849|4844.7|4839.7|0
1670832900000|2022-12-12 08:15:00|4849.8|4844.8|4847.2|4842.2|4851|4846|4845.3|4840.3|0
1670833200000|2022-12-12 08:20:00|4847.1|4842.1|4848.4|4843.4|4848.9|4843.9|4845|4840|0
1670833500000|2022-12-12 08:25:00|4848.9|4843.9|4850.3|4845.3|4850.9|4845.9|4848.1|4843.1|0
1670833800000|2022-12-12 08:30:00|4850.2|4845.2|4852.7|4847.7|4853.9|4848.9|4848.2|4843.2|0
1670834100000|2022-12-12 08:35:00|4852.9|4847.9|4851.6|4846.6|4856|4851|4851|4846|0
1670834400000|2022-12-12 08:40:00|4851.7|4846.7|4850.4|4845.4|4854|4849|4850.1|4845.1|0
1670834700000|2022-12-12 08:45:00|4850.3|4845.3|4849.5|4844.5|4852|4847|4847.2|4842.2|0
1670835000000|2022-12-12 08:50:00|4849.2|4844.2|4849.1|4844.1|4851|4846|4848.2|4843.2|0
1670835300000|2022-12-12 08:55:00|4849|4844|4847|4842|4849.5|4844.5|4844.3|4839.3|0
1670835600000|2022-12-12 09:00:00|4846.6|4841.6|4827.4|4824.4|4848.5|4843.5|4824.6|4821.6|0
1670835900000|2022-12-12 09:05:00|4826.3|4823.3|4830.7|4827.7|4833.2|4830.2|4824.7|4821.7|0
1670836200000|2022-12-12 09:10:00|4830.6|4827.6|4829.9|4826.9|4831.6|4828.6|4829.9|4826.9|0
1670836500000|2022-12-12 09:15:00|4829.8|4826.8|4837.2|4834.2|4837.5|4834.5|4829.8|4826.8|0
1670836800000|2022-12-12 09:20:00|4837.1|4834.1|4836|4833|4838.4|4835.4|4835.6|4832.6|0
1670837100000|2022-12-12 09:25:00|4835.9|4832.9|4832.8|4829.8|4836.8|4833.8|4832.8|4829.8|0
1670837400000|2022-12-12 09:30:00|4832.7|4829.7|4834.6|4831.6|4834.7|4831.7|4832.4|4829.4|0
1670837700000|2022-12-12 09:35:00|4834.7|4831.7|4835.7|4832.7|4837.5|4834.5|4834.4|4831.4|0
1670838000000|2022-12-12 09:40:00|4835.8|4832.8|4838.4|4835.4|4838.8|4835.8|4835.2|4832.2|0
1670838300000|2022-12-12 09:45:00|4838.5|4835.5|4845.5|4842.5|4846.8|4843.8|4838.5|4835.5|0
1670838600000|2022-12-12 09:50:00|4845.6|4842.6|4844.4|4841.4|4845.7|4842.7|4841.7|4838.7|0
1670838900000|2022-12-12 09:55:00|4844.3|4841.3|4847.2|4844.2|4847.5|4844.5|4844.3|4841.3|0
1670839200000|2022-12-12 10:00:00|4847.1|4844.1|4848.8|4845.8|4850.1|4847.1|4847.1|4844.1|0
1670839500000|2022-12-12 10:05:00|4848.7|4845.7|4849.3|4846.3|4850.3|4847.3|4848|4845|0
1670839800000|2022-12-12 10:10:00|4849.2|4846.2|4848.3|4845.3|4849.3|4846.3|4847.7|4844.7|0
1670840100000|2022-12-12 10:15:00|4848.5|4845.5|4846.3|4843.3|4848.5|4845.5|4846|4843|0
1670840400000|2022-12-12 10:20:00|4846.2|4843.2|4845.6|4842.6|4846.5|4843.5|4845.5|4842.5|0
1670840700000|2022-12-12 10:25:00|4845.5|4842.5|4846.4|4843.4|4846.5|4843.5|4845.4|4842.4|0
1670841000000|2022-12-12 10:30:00|4846.3|4843.3|4847.2|4844.2|4847.4|4844.4|4845.9|4842.9|0
1670841300000|2022-12-12 10:35:00|4847.3|4844.3|4847.8|4844.8|4847.8|4844.8|4847.3|4844.3|0
1670841600000|2022-12-12 10:40:00|4847.7|4844.7|4850.9|4847.9|4851.2|4848.2|4847.7|4844.7|0
1670841900000|2022-12-12 10:45:00|4851|4848|4850.8|4847.8|4852|4849|4850.2|4847.2|0
1670842200000|2022-12-12 10:50:00|4851|4848|4853.6|4850.6|4853.6|4850.6|4850.8|4847.8|0
1670842500000|2022-12-12 10:55:00|4853.7|4850.7|4853.9|4850.9|4854.3|4851.3|4852.8|4849.8|0
1670842800000|2022-12-12 11:00:00|4853.8|4850.8|4850.9|4847.9|4853.9|4850.9|4850.7|4847.7|0
1670843100000|2022-12-12 11:05:00|4850.8|4847.8|4851.9|4848.9|4851.9|4848.9|4849|4846|0
1670843400000|2022-12-12 11:10:00|4852|4849|4852.8|4849.8|4853.2|4850.2|4851.8|4848.8|0
1670843700000|2022-12-12 11:15:00|4852.9|4849.9|4853.6|4850.6|4854.8|4851.8|4852.8|4849.8|0
1670844000000|2022-12-12 11:20:00|4853.3|4850.3|4852.8|4849.8|4853.5|4850.5|4852.3|4849.3|0
1670844300000|2022-12-12 11:25:00|4852.7|4849.7|4852.2|4849.2|4853.1|4850.1|4852.2|4849.2|0
1670844600000|2022-12-12 11:30:00|4852.3|4849.3|4852.7|4849.7|4853.1|4850.1|4852.1|4849.1|0
1670844900000|2022-12-12 11:35:00|4852.8|4849.8|4853.1|4850.1|4853.3|4850.3|4852.1|4849.1|0
1670845200000|2022-12-12 11:40:00|4853.2|4850.2|4855.6|4852.6|4855.8|4852.8|4853.1|4850.1|0
1670845500000|2022-12-12 11:45:00|4855.5|4852.5|4852.6|4849.6|4855.6|4852.6|4852.4|4849.4|0
1670845800000|2022-12-12 11:50:00|4852.7|4849.7|4853.3|4850.3|4853.5|4850.5|4852.2|4849.2|0
1670846100000|2022-12-12 11:55:00|4853.2|4850.2|4852|4849|4853.6|4850.6|4851.9|4848.9|0
1670846400000|2022-12-12 12:00:00|4851.9|4848.9|4851.7|4848.7|4852.6|4849.6|4850.8|4847.8|0
1670846700000|2022-12-12 12:05:00|4851.9|4848.9|4851.5|4848.5|4854.9|4851.9|4851.3|4848.3|0
1670847000000|2022-12-12 12:10:00|4851.6|4848.6|4852.4|4849.4|4853.3|4850.3|4851.6|4848.6|0
1670847300000|2022-12-12 12:15:00|4852.6|4849.6|4850.5|4847.5|4853.1|4850.1|4850.1|4847.1|0
1670847600000|2022-12-12 12:20:00|4850.4|4847.4|4851|4848|4853|4850|4849.4|4846.4|0
1670847900000|2022-12-12 12:25:00|4850.9|4847.9|4849.8|4846.8|4851.8|4848.8|4849.3|4846.3|0
1670848200000|2022-12-12 12:30:00|4849.7|4846.7|4848.9|4845.9|4850.7|4847.7|4848.8|4845.8|0
1670848500000|2022-12-12 12:35:00|4849|4846|4850.3|4847.3|4850.4|4847.4|4848.8|4845.8|0
1670848800000|2022-12-12 12:40:00|4850.4|4847.4|4850|4847|4851.4|4848.4|4850|4847|0
1670849100000|2022-12-12 12:45:00|4850.1|4847.1|4850.3|4847.3|4850.5|4847.5|4849.5|4846.5|0
1670849400000|2022-12-12 12:50:00|4850.5|4847.5|4853.2|4850.2|4853.3|4850.3|4850.1|4847.1|0
1670849700000|2022-12-12 12:55:00|4853.1|4850.1|4851.4|4848.4|4853.5|4850.5|4850.6|4847.6|0
1670850000000|2022-12-12 13:00:00|4851.6|4848.6|4851.3|4848.3|4852.5|4849.5|4850.2|4847.2|0
1670850300000|2022-12-12 13:05:00|4851.4|4848.4|4856.5|4853.5|4856.7|4853.7|4851.4|4848.4|0
1670850600000|2022-12-12 13:10:00|4856.4|4853.4|4854.3|4851.3|4856.8|4853.8|4853.9|4850.9|0
1670850900000|2022-12-12 13:15:00|4854.4|4851.4|4852|4849|4854.4|4851.4|4852|4849|0
1670851200000|2022-12-12 13:20:00|4852.1|4849.1|4852.1|4849.1|4852.4|4849.4|4851.2|4848.2|0
1670851500000|2022-12-12 13:25:00|4852.3|4849.3|4849.8|4846.8|4852.4|4849.4|4849.8|4846.8|0
1670851800000|2022-12-12 13:30:00|4849.4|4846.4|4845.3|4842.3|4849.4|4846.4|4844.9|4841.9|0
1670852100000|2022-12-12 13:35:00|4845.4|4842.4|4851.2|4848.2|4851.7|4848.7|4845.4|4842.4|0
1670852400000|2022-12-12 13:40:00|4851.5|4848.5|4851.6|4848.6|4852.4|4849.4|4851.2|4848.2|0
1670852700000|2022-12-12 13:45:00|4851.8|4848.8|4855.9|4852.9|4855.9|4852.9|4850.4|4847.4|0
1670853000000|2022-12-12 13:50:00|4856.2|4853.2|4848.7|4845.7|4856.4|4853.4|4848.7|4845.7|0
1670853300000|2022-12-12 13:55:00|4848.4|4845.4|4845.9|4842.9|4849.1|4846.1|4844|4841|0
1670853600000|2022-12-12 14:00:00|4845.8|4842.8|4841.8|4838.8|4845.8|4842.8|4841.7|4838.7|0
1670853900000|2022-12-12 14:05:00|4841.9|4838.9|4844.5|4841.5|4844.7|4841.7|4841.4|4838.4|0
1670854200000|2022-12-12 14:10:00|4844.6|4841.6|4846.2|4843.2|4846.4|4843.4|4844.2|4841.2|0
1670854500000|2022-12-12 14:15:00|4846.3|4843.3|4843.4|4840.4|4846.7|4843.7|4843.4|4840.4|0
1670854800000|2022-12-12 14:20:00|4843.3|4840.3|4844.7|4841.7|4845.1|4842.1|4842.6|4839.6|0
1670855100000|2022-12-12 14:25:00|4843.7|4840.7|4833|4830|4843.7|4840.7|4832.9|4829.9|0
1670855400000|2022-12-12 14:30:00|4833.6|4830.6|4832|4830.2|4844.6|4842.8|4824|4822.2|0
1670855700000|2022-12-12 14:35:00|4831.3|4829.5|4800.9|4799.1|4839.6|4837.8|4799.3|4797.5|0
1670856000000|2022-12-12 14:40:00|4800.8|4799|4812|4810.2|4817.1|4815.3|4797.5|4795.7|0
1670856300000|2022-12-12 14:45:00|4811.7|4809.9|4823.4|4821.6|4825.2|4823.4|4803.7|4801.9|0
1670856600000|2022-12-12 14:50:00|4823.2|4821.4|4809.3|4807.5|4828.2|4826.4|4809.3|4807.5|0
1670856900000|2022-12-12 14:55:00|4809.4|4807.6|4816.4|4814.6|4821.6|4819.8|4808.8|4807|0
1670857200000|2022-12-12 15:00:00|4816.3|4814.5|4818.9|4817.1|4821.4|4819.6|4805.1|4803.3|0
1670857500000|2022-12-12 15:05:00|4819.3|4817.5|4809|4807.2|4821.8|4820|4807.7|4805.9|0
1670857800000|2022-12-12 15:10:00|4808.9|4807.1|4796.2|4794.4|4809.2|4807.4|4791.3|4789.5|0
1670858100000|2022-12-12 15:15:00|4794.4|4792.6|4787.5|4785.7|4796.8|4795|4784.6|4782.8|0
1670858400000|2022-12-12 15:20:00|4787.4|4785.6|4789.3|4787.5|4792.4|4790.6|4781.7|4779.9|0
1670858700000|2022-12-12 15:25:00|4789.4|4787.6|4789|4787.2|4793.2|4791.4|4784.1|4782.3|0
1670859000000|2022-12-12 15:30:00|4787.7|4785.9|4767.1|4765.3|4787.8|4786|4765|4763.2|0
1670859300000|2022-12-12 15:35:00|4766.7|4764.9|4770.5|4768.7|4774|4772.2|4765.7|4763.9|0
1670859600000|2022-12-12 15:40:00|4770|4768.2|4774.2|4772.4|4774.7|4772.9|4763.4|4761.6|0
1670859900000|2022-12-12 15:45:00|4774.5|4772.7|4762.3|4760.5|4777.1|4775.3|4759.5|4757.7|0
1670860200000|2022-12-12 15:50:00|4761.8|4760|4765.9|4764.1|4767.4|4765.6|4757.6|4755.8|0
1670860500000|2022-12-12 15:55:00|4764.7|4762.9|4772.3|4770.5|4774.4|4772.6|4764.7|4762.9|0
1670860800000|2022-12-12 16:00:00|4772.8|4771|4785.3|4783.5|4787.9|4786.1|4770.9|4769.1|0
1670861100000|2022-12-12 16:05:00|4786.2|4784.4|4789.3|4787.5|4792.1|4790.3|4784.4|4782.6|0
1670861400000|2022-12-12 16:10:00|4788.7|4786.9|4781.4|4779.6|4789.7|4787.9|4781.2|4779.4|0
1670861700000|2022-12-12 16:15:00|4781.9|4780.1|4780.1|4778.3|4782.2|4780.4|4776.3|4774.5|0
1670862000000|2022-12-12 16:20:00|4779.9|4778.1|4789.7|4787.9|4790.1|4788.3|4779.9|4778.1|0
1670862300000|2022-12-12 16:25:00|4789.6|4787.8|4783.7|4781.9|4794.7|4792.9|4783.3|4781.5|0
1670862600000|2022-12-12 16:30:00|4784.3|4782.5|4774.5|4772.7|4784.7|4782.9|4772.8|4771|0
1670862900000|2022-12-12 16:35:00|4774.1|4772.3|4773.1|4771.3|4777|4775.2|4769.9|4768.1|0
1670863200000|2022-12-12 16:40:00|4772.7|4770.9|4779.1|4777.3|4779.1|4777.3|4768.7|4766.9|0
1670863500000|2022-12-12 16:45:00|4778.7|4776.9|4785.4|4783.6|4789.1|4787.3|4778.6|4776.8|0
1670863800000|2022-12-12 16:50:00|4785.7|4783.9|4782|4780.2|4788.5|4786.7|4781.9|4780.1|0
1670864100000|2022-12-12 16:55:00|4782.6|4780.8|4785.9|4784.1|4786.2|4784.4|4782|4780.2|0
1670864400000|2022-12-12 17:00:00|4785.8|4784|4792.1|4790.3|4793.3|4791.5|4782.2|4780.4|0
1670864700000|2022-12-12 17:05:00|4792.2|4790.4|4788.4|4786.6|4792.2|4790.4|4786.3|4784.5|0
1670865000000|2022-12-12 17:10:00|4788.7|4786.9|4788.8|4787|4792.7|4790.9|4787.2|4785.4|0
1670865300000|2022-12-12 17:15:00|4789.1|4787.3|4791.5|4789.7|4791.5|4789.7|4786.6|4784.8|0
1670865600000|2022-12-12 17:20:00|4791.3|4789.5|4789.1|4787.3|4793.3|4791.5|4788.9|4787.1|0
1670865900000|2022-12-12 17:25:00|4789|4787.2|4783.7|4781.9|4789|4787.2|4782.1|4780.3|0
1670866200000|2022-12-12 17:30:00|4783.5|4781.7|4788.2|4786.4|4788.8|4787|4782|4780.2|0
1670866500000|2022-12-12 17:35:00|4788.3|4786.5|4786.2|4784.4|4789.7|4787.9|4783.1|4781.3|0
1670866800000|2022-12-12 17:40:00|4786.1|4784.3|4787.4|4785.6|4789.8|4788|4784.6|4782.8|0
1670867100000|2022-12-12 17:45:00|4787.5|4785.7|4788.3|4786.5|4792.3|4790.5|4787.5|4785.7|0
1670867400000|2022-12-12 17:50:00|4788.2|4786.4|4791.9|4790.1|4792.2|4790.4|4786.2|4784.4|0
1670867700000|2022-12-12 17:55:00|4792.1|4790.3|4789.2|4787.4|4792.3|4790.5|4789.1|4787.3|0
1670868000000|2022-12-12 18:00:00|4789.4|4787.6|4783.9|4782.1|4802|4800.2|4782.8|4781|0
1670868300000|2022-12-12 18:05:00|4783.7|4781.9|4786.1|4784.3|4787.7|4785.9|4783.2|4781.4|0
1670868600000|2022-12-12 18:10:00|4786.3|4784.5|4778.5|4776.7|4786.5|4784.7|4778|4776.2|0
1670868900000|2022-12-12 18:15:00|4778|4776.2|4781.1|4779.3|4784.3|4782.5|4776.9|4775.1|0
1670869200000|2022-12-12 18:20:00|4781.2|4779.4|4780|4778.2|4784.4|4782.6|4779.5|4777.7|0
1670869500000|2022-12-12 18:25:00|4779.7|4777.9|4783.4|4781.6|4783.6|4781.8|4779.1|4777.3|0
1670869800000|2022-12-12 18:30:00|4783.1|4781.3|4787.4|4785.6|4789.9|4788.1|4781.1|4779.3|0
1670870100000|2022-12-12 18:35:00|4787.5|4785.7|4784.4|4782.6|4787.8|4786|4781.4|4779.6|0
1670870400000|2022-12-12 18:40:00|4784.2|4782.4|4784.5|4782.7|4787|4785.2|4783.3|4781.5|0
1670870700000|2022-12-12 18:45:00|4784|4782.2|4790.5|4788.7|4790.5|4788.7|4783.3|4781.5|0
1670871000000|2022-12-12 18:50:00|4790.7|4788.9|4785.3|4783.5|4791.5|4789.7|4785.3|4783.5|0
1670871300000|2022-12-12 18:55:00|4785.2|4783.4|4787.6|4785.8|4788.1|4786.3|4783.3|4781.5|0
1670871600000|2022-12-12 19:00:00|4788.2|4786.4|4782.7|4780.9|4789.4|4787.6|4778.9|4777.1|0
1670871900000|2022-12-12 19:05:00|4782.5|4780.7|4782.7|4780.9|4784.6|4782.8|4779.2|4777.4|0
1670872200000|2022-12-12 19:10:00|4782.6|4780.8|4786.2|4784.4|4786.4|4784.6|4778.3|4776.5|0
1670872500000|2022-12-12 19:15:00|4786.3|4784.5|4788.3|4786.5|4788.8|4787|4784.2|4782.4|0
1670872800000|2022-12-12 19:20:00|4788.5|4786.7|4792.3|4790.5|4792.7|4790.9|4786.1|4784.3|0
1670873100000|2022-12-12 19:25:00|4792.6|4790.8|4795|4793.2|4797.1|4795.3|4790.4|4788.6|0
1670873400000|2022-12-12 19:30:00|4794.8|4793|4793.7|4791.9|4795.4|4793.6|4789.5|4787.7|0
1670873700000|2022-12-12 19:35:00|4793.8|4792|4794.1|4792.3|4796.2|4794.4|4790.9|4789.1|0
1670874000000|2022-12-12 19:40:00|4794.2|4792.4|4798.8|4797|4801.1|4799.3|4794.1|4792.3|0
1670874300000|2022-12-12 19:45:00|4798.9|4797.1|4807.5|4805.7|4807.8|4806|4798.9|4797.1|0
1670874600000|2022-12-12 19:50:00|4807.9|4806.1|4813.7|4811.9|4814.8|4813|4807.1|4805.3|0
1670874900000|2022-12-12 19:55:00|4813.8|4812|4812.8|4811|4818.3|4816.5|4812.6|4810.8|0
1670875200000|2022-12-12 20:00:00|4814.2|4812.4|4813.4|4811.6|4816|4814.2|4811.2|4809.4|0
1670875500000|2022-12-12 20:05:00|4813.7|4811.9|4821.5|4819.7|4823.2|4821.4|4813.3|4811.5|0
1670875800000|2022-12-12 20:10:00|4821.8|4820|4816.7|4814.9|4827.4|4825.6|4815|4813.2|0
1670876100000|2022-12-12 20:15:00|4817|4815.2|4823.8|4822|4827.3|4825.5|4816.2|4814.4|0
1670876400000|2022-12-12 20:20:00|4823.6|4821.8|4832.7|4830.9|4832.7|4830.9|4821.5|4819.7|0
1670876700000|2022-12-12 20:25:00|4832.8|4831|4828.9|4827.1|4833|4831.2|4826.6|4824.8|0
1670877000000|2022-12-12 20:30:00|4829|4827.2|4831.6|4829.8|4832.4|4830.6|4827.7|4825.9|0
1670877300000|2022-12-12 20:35:00|4831.7|4829.9|4835.1|4833.3|4835.2|4833.4|4827.3|4825.5|0
1670877600000|2022-12-12 20:40:00|4835.3|4833.5|4824.7|4822.9|4836.7|4834.9|4824.5|4822.7|0
1670877900000|2022-12-12 20:45:00|4823.9|4822.1|4826.7|4824.9|4826.8|4825|4821.9|4820.1|0
1670878200000|2022-12-12 20:50:00|4826.5|4824.7|4832.8|4831|4834.3|4832.5|4819.4|4817.6|0
1670878500000|2022-12-12 20:55:00|4833.1|4831.3|4842.6|4840.8|4842.6|4840.8|4832.6|4830.8|0
1670878800000|2022-12-12 21:00:00|4843.6|4840.6|4840.2|4837.2|4844.1|4841.1|4837.1|4834.1|0
1670879100000|2022-12-12 21:05:00|4840.8|4837.8|4840|4837|4842.2|4839.2|4839.7|4836.7|0
1670879400000|2022-12-12 21:10:00|4839.9|4836.9|4840.1|4837.1|4840.1|4837.1|4838.5|4835.5|0
1670879700000|2022-12-12 21:15:00|4840|4837|4842.3|4839.3|4842.3|4839.3|4839.5|4836.5|0
1670880000000|2022-12-12 21:20:00|4842.1|4839.1|4840.9|4837.9|4842.2|4839.2|4840.9|4837.9|0
1670880300000|2022-12-12 21:25:00|4841.1|4838.1|4841.8|4838.8|4842.5|4839.5|4840.9|4837.9|0
1670880600000|2022-12-12 21:30:00|4841.9|4838.9|4840.6|4837.6|4842.4|4839.4|4840.6|4837.6|0
1670880900000|2022-12-12 21:35:00|4840.5|4837.5|4840.4|4837.4|4840.7|4837.7|4840.2|4837.2|0
1670881200000|2022-12-12 21:40:00|4840.5|4837.5|4840.9|4837.9|4841|4838|4840.1|4837.1|0
1670881500000|2022-12-12 21:45:00|4840.7|4837.7|4841.8|4838.8|4841.9|4838.9|4840.5|4837.5|0
1670881800000|2022-12-12 21:50:00|4841.9|4838.9|4842.2|4839.2|4842.6|4839.6|4841.9|4838.9|0
1670882100000|2022-12-12 21:55:00|4842.3|4839.3|4842.8|4839.8|4843.1|4840.1|4842.2|4839.2|0
1670882400000|2022-12-12 22:00:00|4842.9|4839.9|4842.3|4839.3|4842.9|4839.9|4842.3|4839.3|0
1670882700000|2022-12-12 22:05:00|4842.4|4839.4|4841.4|4838.4|4842.4|4839.4|4841.1|4838.1|0
1670883000000|2022-12-12 22:10:00|4841.5|4838.5|4842.5|4839.5|4842.5|4839.5|4841|4838|0
1670883300000|2022-12-12 22:15:00|4842.3|4839.3|4843.4|4840.4|4843.6|4840.6|4842.3|4839.3|0
1670883600000|2022-12-12 22:20:00|4843.5|4840.5|4843.2|4840.2|4843.5|4840.5|4842.8|4839.8|0
1670883900000|2022-12-12 22:25:00|4843.3|4840.3|4843.5|4840.5|4844|4841|4843|4840|0
1670884200000|2022-12-12 22:30:00|4843.7|4840.7|4843.6|4840.6|4844.2|4841.2|4843.5|4840.5|0
1670884500000|2022-12-12 22:35:00|4843.7|4840.7|4844.3|4841.3|4844.3|4841.3|4843.6|4840.6|0
1670884800000|2022-12-12 22:40:00|4844.2|4841.2|4843.8|4840.8|4844.5|4841.5|4843.7|4840.7|0
1670885100000|2022-12-12 22:45:00|4843.7|4840.7|4843.5|4840.5|4843.9|4840.9|4843.3|4840.3|0
1670885400000|2022-12-12 22:50:00|4843.4|4840.4|4843.5|4840.5|4843.6|4840.6|4843.2|4840.2|0
1670885700000|2022-12-12 22:55:00|4843.6|4840.6|4843.5|4840.5|4843.7|4840.7|4843.2|4840.2|0
1670886000000|2022-12-12 23:00:00|4843.6|4840.6|4844|4841|4844.4|4841.4|4843.6|4840.6|0
1670886300000|2022-12-12 23:05:00|4843.9|4840.9|4844.4|4841.4|4844.4|4841.4|4843.7|4840.7|0
1670886600000|2022-12-12 23:10:00|4844.5|4841.5|4844.7|4841.7|4845.1|4842.1|4844.5|4841.5|0
1670886900000|2022-12-12 23:15:00|4844.9|4841.9|4845.6|4842.6|4845.6|4842.6|4844.4|4841.4|0
1670887200000|2022-12-12 23:20:00|4845.5|4842.5|4844.8|4841.8|4845.6|4842.6|4844.7|4841.7|0
1670887500000|2022-12-12 23:25:00|4844.9|4841.9|4845.5|4842.5|4845.6|4842.6|4844.8|4841.8|0
1670887800000|2022-12-12 23:30:00|4845.4|4842.4|4846|4843|4846.3|4843.3|4845.4|4842.4|0
1670888100000|2022-12-12 23:35:00|4846.1|4843.1|4846.5|4843.5|4846.6|4843.6|4846|4843|0
1670888400000|2022-12-12 23:40:00|4846.6|4843.6|4846.4|4843.4|4846.8|4843.8|4845.8|4842.8|0
1670888700000|2022-12-12 23:45:00|4846.5|4843.5|4847|4844|4847|4844|4846.2|4843.2|0
1670889000000|2022-12-12 23:50:00|4847.1|4844.1|4847.4|4844.4|4848|4845|4847.1|4844.1|0
1670889300000|2022-12-12 23:55:00|4847.5|4844.5|4847.4|4844.4|4847.9|4844.9|4847.4|4844.4|0
1670889600000|2022-12-13 00:00:00|4847.3|4844.3|4848.6|4845.6|4849|4846|4847.3|4844.3|0
1670889900000|2022-12-13 00:05:00|4848.7|4845.7|4848.6|4845.6|4849.4|4846.4|4848.6|4845.6|0
1670890200000|2022-12-13 00:10:00|4848.7|4845.7|4848.5|4845.5|4849|4846|4848.2|4845.2|0
1670890500000|2022-12-13 00:15:00|4848.4|4845.4|4848|4845|4848.5|4845.5|4847.9|4844.9|0
1670890800000|2022-12-13 00:20:00|4848.1|4845.1|4848.4|4845.4|4849.1|4846.1|4847.7|4844.7|0
1670891100000|2022-12-13 00:25:00|4848.8|4845.8|4849|4846|4849|4846|4847.7|4844.7|0
1670891400000|2022-12-13 00:30:00|4848.7|4845.7|4848.5|4845.5|4848.8|4845.8|4847.7|4844.7|0
1670891700000|2022-12-13 00:35:00|4848.4|4845.4|4848.3|4845.3|4848.5|4845.5|4847.8|4844.8|0
1670892000000|2022-12-13 00:40:00|4848.4|4845.4|4849.6|4846.6|4849.7|4846.7|4848.2|4845.2|0
1670892300000|2022-12-13 00:45:00|4849.5|4846.5|4850.5|4847.5|4851|4848|4849.3|4846.3|0
1670892600000|2022-12-13 00:50:00|4847.6|4844.6|4847|4844|4850.1|4847.1|4846.7|4843.7|0
1670892900000|2022-12-13 00:55:00|4846.9|4843.9|4851.4|4846.4|4851.4|4847.3|4846.3|4843.3|0
1670893200000|2022-12-13 01:00:00|4851.2|4846.2|4850.1|4845.1|4851.6|4846.6|4849.3|4844.3|0
1670893500000|2022-12-13 01:05:00|4850|4845|4849.7|4844.7|4850.3|4845.3|4848.3|4843.3|0
1670893800000|2022-12-13 01:10:00|4849.8|4844.8|4849.5|4844.5|4849.9|4844.9|4848|4843|0
1670894100000|2022-12-13 01:15:00|4849.7|4844.7|4848.5|4843.5|4850|4845|4848.2|4843.2|0
1670894400000|2022-12-13 01:20:00|4848.4|4843.4|4848.2|4843.2|4849.1|4844.1|4847.5|4842.5|0
1670894700000|2022-12-13 01:25:00|4848.3|4843.3|4847.3|4842.3|4848.4|4843.4|4846.9|4841.9|0
1670895000000|2022-12-13 01:30:00|4847.2|4842.2|4845.8|4840.8|4848|4843|4844.5|4839.5|0
1670895300000|2022-12-13 01:35:00|4845.9|4840.9|4846.5|4841.5|4848.3|4843.3|4844.7|4839.7|0
1670895600000|2022-12-13 01:40:00|4846.4|4841.4|4846.1|4841.1|4847.4|4842.4|4845.3|4840.3|0
1670895900000|2022-12-13 01:45:00|4846.2|4841.2|4847.1|4842.1|4847.7|4842.7|4846|4841|0
1670896200000|2022-12-13 01:50:00|4847.2|4842.2|4852.3|4847.3|4852.4|4847.4|4844.7|4839.7|0
1670896500000|2022-12-13 01:55:00|4852.2|4847.2|4855|4850|4856.2|4851.2|4850.9|4845.9|0
1670896800000|2022-12-13 02:00:00|4854.9|4849.9|4855.4|4850.4|4856.8|4851.8|4853.4|4848.4|0
1670897100000|2022-12-13 02:05:00|4855.5|4850.5|4855.4|4850.4|4856.3|4851.3|4854.7|4849.7|0
1670897400000|2022-12-13 02:10:00|4855.3|4850.3|4855|4850|4856|4851|4853.5|4848.5|0
1670897700000|2022-12-13 02:15:00|4855.1|4850.1|4855.5|4850.5|4855.9|4850.9|4855|4850|0
1670898000000|2022-12-13 02:20:00|4855.6|4850.6|4855.4|4850.4|4856.1|4851.1|4854.7|4849.7|0
1670898300000|2022-12-13 02:25:00|4855.3|4850.3|4855.1|4850.1|4855.4|4850.4|4854.6|4849.6|0
1670898600000|2022-12-13 02:30:00|4855|4850|4855.1|4850.1|4855.6|4850.6|4854.3|4849.3|0
1670898900000|2022-12-13 02:35:00|4855|4850|4858.4|4853.4|4858.4|4853.4|4854.2|4849.2|0
1670899200000|2022-12-13 02:40:00|4858.5|4853.5|4859.5|4854.5|4859.7|4854.7|4857.7|4852.7|0
1670899500000|2022-12-13 02:45:00|4859.6|4854.6|4857.2|4852.2|4859.7|4854.7|4857|4852|0
1670899800000|2022-12-13 02:50:00|4857.3|4852.3|4856|4851|4857.3|4852.3|4855.5|4850.5|0
1670900100000|2022-12-13 02:55:00|4855.9|4850.9|4854.9|4849.9|4856|4851|4854.3|4849.3|0
1670900400000|2022-12-13 03:00:00|4855.4|4850.4|4854.3|4849.3|4855.8|4850.8|4854.3|4849.3|0
1670900700000|2022-12-13 03:05:00|4854.4|4849.4|4852|4847|4854.9|4849.9|4851.5|4846.5|0
1670901000000|2022-12-13 03:10:00|4852.4|4847.4|4852.9|4847.9|4853.6|4848.6|4851|4846|0
1670901300000|2022-12-13 03:15:00|4852.7|4847.7|4851.3|4846.3|4853.5|4848.5|4851.1|4846.1|0
1670901600000|2022-12-13 03:20:00|4851.4|4846.4|4851.4|4846.4|4851.8|4846.8|4850.3|4845.3|0
1670901900000|2022-12-13 03:25:00|4851.3|4846.3|4851.3|4846.3|4852|4847|4850.5|4845.5|0
1670902200000|2022-12-13 03:30:00|4851.2|4846.2|4849.9|4844.9|4851.5|4846.5|4848.8|4843.8|0
1670902500000|2022-12-13 03:35:00|4850|4845|4851.9|4846.9|4852.4|4847.4|4849.8|4844.8|0
1670902800000|2022-12-13 03:40:00|4851.8|4846.8|4850.8|4845.8|4852.6|4847.6|4850.7|4845.7|0
1670903100000|2022-12-13 03:45:00|4850.9|4845.9|4850.4|4845.4|4851.6|4846.6|4850.3|4845.3|0
1670903400000|2022-12-13 03:50:00|4850.6|4845.6|4849.2|4844.2|4851.3|4846.3|4848.7|4843.7|0
1670903700000|2022-12-13 03:55:00|4849.1|4844.1|4850.1|4845.1|4850.9|4845.9|4848.2|4843.2|0
1670904000000|2022-12-13 04:00:00|4850|4845|4849.3|4844.3|4851.2|4846.2|4849.3|4844.3|0
1670904300000|2022-12-13 04:05:00|4849.4|4844.4|4850.2|4845.2|4850.8|4845.8|4848.9|4843.9|0
1670904600000|2022-12-13 04:10:00|4850.1|4845.1|4850.5|4845.5|4851|4846|4850|4845|0
1670904900000|2022-12-13 04:15:00|4850.6|4845.6|4850.4|4845.4|4851.6|4846.6|4850.3|4845.3|0
1670905200000|2022-12-13 04:20:00|4850.3|4845.3|4849.3|4844.3|4850.6|4845.6|4849.3|4844.3|0
1670905500000|2022-12-13 04:25:00|4849.2|4844.2|4849.3|4844.3|4849.8|4844.8|4848.8|4843.8|0
1670905800000|2022-12-13 04:30:00|4849.5|4844.5|4850.7|4845.7|4850.8|4845.8|4848.3|4843.3|0
1670906100000|2022-12-13 04:35:00|4850.6|4845.6|4850.1|4845.1|4851.5|4846.5|4850.1|4845.1|0
1670906400000|2022-12-13 04:40:00|4850.2|4845.2|4851.4|4846.4|4851.7|4846.7|4850.2|4845.2|0
1670906700000|2022-12-13 04:45:00|4851.3|4846.3|4853.1|4848.1|4853.5|4848.5|4850.8|4845.8|0
1670907000000|2022-12-13 04:50:00|4853.2|4848.2|4854.6|4849.6|4855|4850|4853.1|4848.1|0
1670907300000|2022-12-13 04:55:00|4854.5|4849.5|4855.4|4850.4|4855.5|4850.5|4854.3|4849.3|0
1670907600000|2022-12-13 05:00:00|4855.5|4850.5|4856.2|4851.2|4856.6|4851.6|4855.1|4850.1|0
1670907900000|2022-12-13 05:05:00|4856.3|4851.3|4854.9|4849.9|4856.8|4851.8|4854.8|4849.8|0
1670908200000|2022-12-13 05:10:00|4854.8|4849.8|4855.4|4850.4|4855.9|4850.9|4854.2|4849.2|0
1670908500000|2022-12-13 05:15:00|4855.3|4850.3|4855.4|4850.4|4856.4|4851.4|4855|4850|0
1670908800000|2022-12-13 05:20:00|4855.5|4850.5|4855|4850|4855.8|4850.8|4854.4|4849.4|0
1670909100000|2022-12-13 05:25:00|4855.1|4850.1|4858|4853|4858.4|4853.4|4854.4|4849.4|0
1670909400000|2022-12-13 05:30:00|4858.1|4853.1|4857.5|4852.5|4861.4|4856.4|4856.5|4851.5|0
1670909700000|2022-12-13 05:35:00|4857.4|4852.4|4858.9|4853.9|4860.1|4855.1|4857.1|4852.1|0
1670910000000|2022-12-13 05:40:00|4858.8|4853.8|4859.9|4854.9|4860|4855|4858.6|4853.6|0
1670910300000|2022-12-13 05:45:00|4860|4855|4860.5|4855.5|4860.6|4855.6|4859.2|4854.2|0
1670910600000|2022-12-13 05:50:00|4860.4|4855.4|4866.9|4861.9|4868.2|4863.2|4860.2|4855.2|0
1670910900000|2022-12-13 05:55:00|4866.8|4861.8|4868.8|4863.8|4869.4|4864.4|4866.4|4861.4|0
1670911200000|2022-12-13 06:00:00|4868.7|4863.7|4868.3|4863.3|4868.8|4863.8|4867.1|4862.1|0
1670911500000|2022-12-13 06:05:00|4868.2|4863.2|4863.4|4858.4|4868.3|4863.3|4863.2|4858.2|0
1670911800000|2022-12-13 06:10:00|4863.5|4858.5|4863.3|4858.3|4864.1|4859.1|4862.9|4857.9|0
1670912100000|2022-12-13 06:15:00|4863.2|4858.2|4864.2|4859.2|4864.4|4859.4|4862.5|4857.5|0
1670912400000|2022-12-13 06:20:00|4864.1|4859.1|4864.2|4859.2|4864.4|4859.4|4862.9|4857.9|0
1670912700000|2022-12-13 06:25:00|4864.3|4859.3|4865.1|4860.1|4866.4|4861.4|4863.9|4858.9|0
1670913000000|2022-12-13 06:30:00|4865.2|4860.2|4863|4858|4865.4|4860.4|4862.2|4857.2|0
1670913300000|2022-12-13 06:35:00|4863.1|4858.1|4862.2|4857.2|4863.7|4858.7|4862.1|4857.1|0
1670913600000|2022-12-13 06:40:00|4862.1|4857.1|4862.2|4857.2|4862.6|4857.6|4861.6|4856.6|0
1670913900000|2022-12-13 06:45:00|4862.3|4857.3|4857.4|4852.4|4862.3|4857.3|4857.1|4852.1|0
1670914200000|2022-12-13 06:50:00|4857.3|4852.3|4857|4852|4857.8|4852.8|4856.7|4851.7|0
1670914500000|2022-12-13 06:55:00|4857.3|4852.3|4861|4856|4861.4|4856.4|4857.3|4852.3|0
1670914800000|2022-12-13 07:00:00|4861.1|4856.1|4864.2|4859.2|4864.4|4859.4|4860.1|4855.1|0
1670915100000|2022-12-13 07:05:00|4864.3|4859.3|4868.2|4863.2|4868.5|4863.5|4864.3|4859.3|0
1670915400000|2022-12-13 07:10:00|4868.1|4863.1|4866.6|4861.6|4868.6|4863.6|4865.5|4860.5|0
1670915700000|2022-12-13 07:15:00|4866.4|4861.4|4864.1|4859.1|4866.4|4861.4|4862.6|4857.6|0
1670916000000|2022-12-13 07:20:00|4864|4859|4862.9|4857.9|4864.2|4859.2|4862.4|4857.4|0
1670916300000|2022-12-13 07:25:00|4863|4858|4864.9|4859.9|4866.2|4861.2|4862.5|4857.5|0
1670916600000|2022-12-13 07:30:00|4864.6|4859.6|4865.5|4860.5|4866|4861|4863.9|4858.9|0
1670916900000|2022-12-13 07:35:00|4865.4|4860.4|4865.5|4860.5|4866.1|4861.1|4863.8|4858.8|0
1670917200000|2022-12-13 07:40:00|4865.6|4860.6|4868.9|4863.9|4869.1|4864.1|4865.6|4860.6|0
1670917500000|2022-12-13 07:45:00|4868.7|4863.7|4867.1|4862.1|4869.1|4864.1|4867|4862|0
1670917800000|2022-12-13 07:50:00|4867.4|4862.4|4866.2|4861.2|4867.5|4862.5|4864.8|4859.8|0
1670918100000|2022-12-13 07:55:00|4866.1|4861.1|4865.1|4860.1|4867.2|4862.2|4865|4860|0
1670918400000|2022-12-13 08:00:00|4865.5|4860.5|4866.7|4861.7|4872.7|4867.7|4865|4860|0
1670918700000|2022-12-13 08:05:00|4866.6|4861.6|4862.6|4857.6|4866.6|4861.6|4860.9|4855.9|0
1670919000000|2022-12-13 08:10:00|4862.7|4857.7|4862.9|4857.9|4864.4|4859.4|4860.3|4855.3|0
1670919300000|2022-12-13 08:15:00|4862.8|4857.8|4863.8|4858.8|4864.8|4859.8|4861.7|4856.7|0
1670919600000|2022-12-13 08:20:00|4863.9|4858.9|4862.9|4857.9|4864|4859|4861|4856|0
1670919900000|2022-12-13 08:25:00|4862.8|4857.8|4862.3|4857.3|4863.9|4858.9|4860|4855|0
1670920200000|2022-12-13 08:30:00|4862.5|4857.5|4859.5|4854.5|4862.5|4857.5|4859.2|4854.2|0
1670920500000|2022-12-13 08:35:00|4859.4|4854.4|4860|4855|4860|4855|4857.6|4852.6|0
1670920800000|2022-12-13 08:40:00|4860.1|4855.1|4862|4857|4863.7|4858.7|4859.5|4854.5|0
1670921100000|2022-12-13 08:45:00|4861.7|4856.7|4859.1|4854.1|4861.7|4856.7|4857.9|4852.9|0
1670921400000|2022-12-13 08:50:00|4859|4854|4856.1|4851.1|4859.9|4854.9|4856.1|4851.1|0
1670921700000|2022-12-13 08:55:00|4855.8|4850.8|4860.9|4855.9|4861.3|4856.3|4855.5|4850.5|0
1670922000000|2022-12-13 09:00:00|4861.1|4856.1|4863.4|4860.4|4865.9|4862.9|4860.7|4855.7|0
1670922300000|2022-12-13 09:05:00|4863.3|4860.3|4871|4868|4871.3|4868.3|4862.9|4859.9|0
1670922600000|2022-12-13 09:10:00|4871.1|4868.1|4870|4867|4871.3|4868.3|4869.1|4866.1|0
1670922900000|2022-12-13 09:15:00|4870.1|4867.1|4877.7|4874.7|4877.7|4874.7|4869.5|4866.5|0
1670923200000|2022-12-13 09:20:00|4874.1|4871.1|4868.1|4865.1|4874.2|4871.2|4867.1|4864.1|0
1670923500000|2022-12-13 09:25:00|4866.5|4863.5|4870.1|4867.1|4870.2|4867.2|4866.4|4863.4|0
1670923800000|2022-12-13 09:30:00|4870.2|4867.2|4876.5|4873.5|4878.9|4875.9|4870.1|4867.1|0
1670924100000|2022-12-13 09:35:00|4876.7|4873.7|4878.3|4875.3|4879.3|4876.3|4876.5|4873.5|0
1670924400000|2022-12-13 09:40:00|4878.1|4875.1|4860|4857|4880.3|4877.3|4858.5|4855.5|0
1670924700000|2022-12-13 09:45:00|4860.4|4857.4|4859.5|4856.5|4860.8|4857.8|4853.8|4850.8|0
1670925000000|2022-12-13 09:50:00|4859.6|4856.6|4861.5|4858.5|4864.5|4861.5|4856|4853|0
1670925300000|2022-12-13 09:55:00|4857.8|4854.8|4860.2|4857.2|4861.7|4858.7|4856|4853|0
1670925600000|2022-12-13 10:00:00|4857.2|4854.2|4853.8|4850.8|4860.1|4857.1|4853.4|4850.4|0
1670925900000|2022-12-13 10:05:00|4856.9|4853.9|4858.7|4855.7|4858.8|4855.8|4853.9|4850.9|0
1670926200000|2022-12-13 10:10:00|4858.8|4855.8|4858.9|4855.9|4861.5|4858.5|4857.7|4854.7|0
1670926500000|2022-12-13 10:15:00|4859|4856|4860.6|4857.6|4862.2|4859.2|4858.8|4855.8|0
1670926800000|2022-12-13 10:20:00|4860.7|4857.7|4863.1|4860.1|4863.1|4860.1|4860.7|4857.7|0
1670927100000|2022-12-13 10:25:00|4862.8|4859.8|4870.2|4867.2|4872.5|4869.5|4862.8|4859.8|0
1670927400000|2022-12-13 10:30:00|4872.1|4869.1|4872.3|4869.3|4873.6|4870.6|4869.2|4866.2|0
1670927700000|2022-12-13 10:35:00|4872.2|4869.2|4870.3|4867.3|4873.5|4870.5|4870.1|4867.1|0
1670928000000|2022-12-13 10:40:00|4870.4|4867.4|4870.8|4867.8|4872.3|4869.3|4870|4867|0
1670928300000|2022-12-13 10:45:00|4870.7|4867.7|4869.4|4866.4|4870.7|4867.7|4869.3|4866.3|0
1670928600000|2022-12-13 10:50:00|4869.5|4866.5|4871.1|4868.1|4871.1|4868.1|4869.3|4866.3|0
1670928900000|2022-12-13 10:55:00|4871.2|4868.2|4870.6|4867.6|4873.4|4870.4|4870.6|4867.6|0
1670929200000|2022-12-13 11:00:00|4870.4|4867.4|4871.3|4868.3|4871.8|4868.8|4870.2|4867.2|0
1670929500000|2022-12-13 11:05:00|4871.4|4868.4|4870.8|4867.8|4871.5|4868.5|4869.8|4866.8|0
1670929800000|2022-12-13 11:10:00|4870.2|4867.2|4872.1|4869.1|4872.2|4869.2|4870|4867|0
1670930100000|2022-12-13 11:15:00|4872|4869|4871.4|4868.4|4872.4|4869.4|4871|4868|0
1670930400000|2022-12-13 11:20:00|4871.3|4868.3|4874.7|4871.7|4874.8|4871.8|4871.1|4868.1|0
1670930700000|2022-12-13 11:25:00|4874.6|4871.6|4875.3|4872.3|4875.3|4872.3|4873.6|4870.6|0
1670931000000|2022-12-13 11:30:00|4875.1|4872.1|4874.6|4871.6|4875.5|4872.5|4874.6|4871.6|0
1670931300000|2022-12-13 11:35:00|4874.7|4871.7|4876.6|4873.6|4877.8|4874.8|4874.4|4871.4|0
1670931600000|2022-12-13 11:40:00|4876.7|4873.7|4877.2|4874.2|4877.6|4874.6|4876.7|4873.7|0
1670931900000|2022-12-13 11:45:00|4877.1|4874.1|4875.9|4872.9|4877.4|4874.4|4875.5|4872.5|0
1670932200000|2022-12-13 11:50:00|4875.8|4872.8|4878.2|4875.2|4878.5|4875.5|4875.2|4872.2|0
1670932500000|2022-12-13 11:55:00|4878.1|4875.1|4878.8|4875.8|4879.8|4876.8|4878|4875|0
1670932800000|2022-12-13 12:00:00|4874.3|4871.3|4865.8|4862.8|4874.3|4871.3|4865.8|4862.8|0
1670933100000|2022-12-13 12:05:00|4865.9|4862.9|4869.9|4866.9|4869.9|4866.9|4865.4|4862.4|0
1670933400000|2022-12-13 12:10:00|4869.8|4866.8|4871.3|4868.3|4872.5|4869.5|4869.1|4866.1|0
1670933700000|2022-12-13 12:15:00|4871.2|4868.2|4876.6|4873.6|4876.7|4873.7|4871.1|4868.1|0
1670934000000|2022-12-13 12:20:00|4876.7|4873.7|4877.2|4874.2|4879|4876|4875.8|4872.8|0
1670934300000|2022-12-13 12:25:00|4877.3|4874.3|4877.1|4874.1|4879|4876|4876.8|4873.8|0
1670934600000|2022-12-13 12:30:00|4877|4874|4878.6|4875.6|4879.3|4876.3|4876.4|4873.4|0
1670934900000|2022-12-13 12:35:00|4878.8|4875.8|4884.3|4881.3|4884.6|4881.6|4878.8|4875.8|0
1670935200000|2022-12-13 12:40:00|4884.2|4881.2|4885.3|4882.3|4886.2|4883.2|4883.3|4880.3|0
1670935500000|2022-12-13 12:45:00|4885.2|4882.2|4882.8|4879.8|4885.6|4882.6|4882.6|4879.6|0
1670935800000|2022-12-13 12:50:00|4882.7|4879.7|4883.2|4880.2|4884.7|4881.7|4882.2|4879.2|0
1670936100000|2022-12-13 12:55:00|4883.5|4880.5|4885.2|4882.2|4885.7|4882.7|4883.1|4880.1|0
1670936400000|2022-12-13 13:00:00|4886|4883|4881.9|4878.9|4886.2|4883.2|4881.8|4878.8|0
1670936700000|2022-12-13 13:05:00|4882.1|4879.1|4882|4879|4882.7|4879.7|4880.4|4877.4|0
1670937000000|2022-12-13 13:10:00|4882.1|4879.1|4882.7|4879.7|4882.7|4879.7|4881.3|4878.3|0
1670937300000|2022-12-13 13:15:00|4882.6|4879.6|4883.9|4880.9|4883.9|4880.9|4881.3|4878.3|0
1670937600000|2022-12-13 13:20:00|4884|4881|4885.2|4882.2|4885.3|4882.3|4882.7|4879.7|0
1670937900000|2022-12-13 13:25:00|4885.4|4882.4|4898.1|4895.1|4898.1|4895.1|4885.2|4882.2|0
1670938200000|2022-12-13 13:30:00|4902|4899|5022.9|5019.9|5069.7|5066.7|4902|4899|0
1670938500000|2022-12-13 13:35:00|5022.8|5019.8|5024.6|5021.6|5028.4|5025.4|5002.9|4999.9|0
1670938800000|2022-12-13 13:40:00|5025.2|5022.2|5045.5|5042.5|5050.1|5047.1|5024.2|5021.2|0
1670939100000|2022-12-13 13:45:00|5045.4|5042.4|5050.4|5047.4|5050.4|5047.4|5042.8|5039.8|0
1670939400000|2022-12-13 13:50:00|5051|5048|5041.9|5038.9|5059.2|5056.2|5038.2|5035.2|0
1670939700000|2022-12-13 13:55:00|5041.8|5038.8|5045.5|5042.5|5045.7|5042.7|5038.4|5035.4|0
1670940000000|2022-12-13 14:00:00|5045.6|5042.6|5054.9|5051.9|5055.2|5052.2|5043.1|5040.1|0
1670940300000|2022-12-13 14:05:00|5055.2|5052.2|5053.1|5050.1|5055.7|5052.7|5050.1|5047.1|0
1670940600000|2022-12-13 14:10:00|5052.9|5049.9|5063.5|5060.5|5063.5|5060.5|5052.5|5049.5|0
1670940900000|2022-12-13 14:15:00|5063.9|5060.9|5067|5064|5067.4|5064.4|5061.8|5058.8|0
1670941200000|2022-12-13 14:20:00|5067.1|5064.1|5071|5068|5071|5068|5064.2|5061.2|0
1670941500000|2022-12-13 14:25:00|5063.5|5060.5|5060|5057|5068.4|5065.4|5054.8|5051.8|0
1670941800000|2022-12-13 14:30:00|5066.1|5063.1|5038.4|5036.6|5071.7|5069.9|5035.3|5033.5|0
1670942100000|2022-12-13 14:35:00|5041.1|5039.3|5042.4|5040.6|5045.4|5043.6|5019|5017.2|0
1670942400000|2022-12-13 14:40:00|5042.1|5040.3|5071.3|5069.5|5076.6|5074.8|5041.5|5039.7|0
1670942700000|2022-12-13 14:45:00|5071.4|5069.6|5077.8|5076|5091.5|5089.7|5071.4|5069.6|0
1670943000000|2022-12-13 14:50:00|5077.9|5076.1|5085.8|5084|5087.2|5085.4|5062.7|5060.9|0
1670943300000|2022-12-13 14:55:00|5085.7|5083.9|5073|5071.2|5094.7|5092.9|5072.2|5070.4|0
1670943600000|2022-12-13 15:00:00|5072.7|5070.9|5050.9|5049.1|5075.2|5073.4|5047.5|5045.7|0
1670943900000|2022-12-13 15:05:00|5050.3|5048.5|5037.7|5035.9|5050.7|5048.9|5013.9|5012.1|0
1670944200000|2022-12-13 15:10:00|5036.9|5035.1|5047.3|5045.5|5055.3|5053.5|5030.3|5028.5|0
1670944500000|2022-12-13 15:15:00|5047.9|5046.1|5044.2|5042.4|5051|5049.2|5034.3|5032.5|0
1670944800000|2022-12-13 15:20:00|5044.5|5042.7|5018.2|5016.4|5045.9|5044.1|5015.3|5013.5|0
1670945100000|2022-12-13 15:25:00|5018.4|5016.6|5009.9|5008.1|5023.2|5021.4|5001.5|4999.7|0
1670945400000|2022-12-13 15:30:00|5010.2|5008.4|5019.3|5017.5|5019.6|5017.8|4990.8|4989|0
1670945700000|2022-12-13 15:35:00|5019.5|5017.7|4972.3|4970.5|5020.2|5018.4|4971.9|4970.1|0
1670946000000|2022-12-13 15:40:00|4971.8|4970|4998.7|4996.9|5000.6|4998.8|4971.8|4970|0
1670946300000|2022-12-13 15:45:00|4998.6|4996.8|4994.3|4992.5|5013|5011.2|4991.5|4989.7|0
1670946600000|2022-12-13 15:50:00|4994.6|4992.8|4998.2|4996.4|5009.5|5007.7|4988.4|4986.6|0
1670946900000|2022-12-13 15:55:00|4998.3|4996.5|4994.9|4993.1|5000.2|4998.4|4982.6|4980.8|0
1670947200000|2022-12-13 16:00:00|4996.2|4994.4|4995.5|4993.7|5005.9|5004.1|4987.9|4986.1|0
1670947500000|2022-12-13 16:05:00|4995.2|4993.4|4990.7|4988.9|5000.6|4998.8|4980.6|4978.8|0
1670947800000|2022-12-13 16:10:00|4991.3|4989.5|5017.5|5015.7|5017.5|5015.7|4988.9|4987.1|0
1670948100000|2022-12-13 16:15:00|5016.1|5014.3|5007.7|5005.9|5020.6|5018.8|5007.2|5005.4|0
1670948400000|2022-12-13 16:20:00|5007.4|5005.6|5002.4|5000.6|5012.4|5010.6|4999.2|4997.4|0
1670948700000|2022-12-13 16:25:00|5002.8|5001|5000.7|4998.9|5004.8|5003|4995.7|4993.9|0
1670949000000|2022-12-13 16:30:00|5000.8|4999|5017.4|5015.6|5020.1|5018.3|4998.9|4997.1|0
1670949300000|2022-12-13 16:35:00|5017.7|5015.9|5011.1|5009.3|5021.4|5019.6|5006.7|5004.9|0
1670949600000|2022-12-13 16:40:00|5010.6|5008.8|4997.7|4995.9|5011.4|5009.6|4994.2|4992.4|0
1670949900000|2022-12-13 16:45:00|4997.6|4995.8|4964.3|4962.5|4998.8|4997|4956.6|4954.8|0
1670950200000|2022-12-13 16:50:00|4963.4|4961.6|4952|4950.2|4965.2|4963.4|4944.6|4942.8|0
1670950500000|2022-12-13 16:55:00|4951.6|4949.8|4957.9|4956.1|4958.6|4956.8|4945.5|4943.7|0
1670950800000|2022-12-13 17:00:00|4958.5|4956.7|4960|4958.2|4963.2|4961.4|4952.6|4950.8|0
1670951100000|2022-12-13 17:05:00|4960.1|4958.3|4950.2|4948.4|4966|4964.2|4950.2|4948.4|0
1670951400000|2022-12-13 17:10:00|4949.6|4947.8|4927.6|4925.8|4949.6|4947.8|4918|4916.2|0
1670951700000|2022-12-13 17:15:00|4926.7|4924.9|4894.4|4892.6|4926.7|4924.9|4892.7|4890.9|0
1670952000000|2022-12-13 17:20:00|4894.2|4892.4|4906.9|4905.1|4917.8|4916|4892.4|4890.6|0
1670952300000|2022-12-13 17:25:00|4907.1|4905.3|4899.3|4897.5|4911.5|4909.7|4897|4895.2|0
1670952600000|2022-12-13 17:30:00|4898.4|4896.6|4890.2|4888.4|4900.5|4898.7|4880|4878.2|0
1670952900000|2022-12-13 17:35:00|4889.7|4887.9|4909.3|4907.5|4911.1|4909.3|4886|4884.2|0
1670953200000|2022-12-13 17:40:00|4909.2|4907.4|4906.9|4905.1|4910|4908.2|4896|4894.2|0
1670953500000|2022-12-13 17:45:00|4907.2|4905.4|4890.5|4888.7|4912.9|4911.1|4890.5|4888.7|0
1670953800000|2022-12-13 17:50:00|4890.1|4888.3|4900.9|4899.1|4909|4907.2|4890.1|4888.3|0
1670954100000|2022-12-13 17:55:00|4900.5|4898.7|4916|4914.2|4916.7|4914.9|4897.7|4895.9|0
1670954400000|2022-12-13 18:00:00|4916.5|4914.7|4916.6|4914.8|4925.7|4923.9|4909.8|4908|0
1670954700000|2022-12-13 18:05:00|4917.2|4915.4|4908.7|4906.9|4919.5|4917.7|4904.9|4903.1|0
1670955000000|2022-12-13 18:10:00|4908.4|4906.6|4920.4|4918.6|4921|4919.2|4907.5|4905.7|0
1670955300000|2022-12-13 18:15:00|4921.7|4919.9|4930.9|4929.1|4935.8|4934|4918|4916.2|0
1670955600000|2022-12-13 18:20:00|4930.8|4929|4939.4|4937.6|4940.1|4938.3|4926.8|4925|0
1670955900000|2022-12-13 18:25:00|4939.5|4937.7|4941.7|4939.9|4943.5|4941.7|4933.5|4931.7|0
1670956200000|2022-12-13 18:30:00|4941.5|4939.7|4939.3|4937.5|4951.7|4949.9|4939.3|4937.5|0
1670956500000|2022-12-13 18:35:00|4938.4|4936.6|4938|4936.2|4944.7|4942.9|4935.1|4933.3|0
1670956800000|2022-12-13 18:40:00|4936.9|4935.1|4937.3|4935.5|4938.9|4937.1|4928.5|4926.7|0
1670957100000|2022-12-13 18:45:00|4937.8|4936|4925.7|4923.9|4938|4936.2|4921.4|4919.6|0
1670957400000|2022-12-13 18:50:00|4925.6|4923.8|4909.3|4907.5|4930.1|4928.3|4908.2|4906.4|0
1670957700000|2022-12-13 18:55:00|4909.2|4907.4|4922.4|4920.6|4924.2|4922.4|4908.1|4906.3|0
1670958000000|2022-12-13 19:00:00|4922.6|4920.8|4930.3|4928.5|4931.4|4929.6|4918.5|4916.7|0
1670958300000|2022-12-13 19:05:00|4930.1|4928.3|4922.1|4920.3|4930.7|4928.9|4917.9|4916.1|0
1670958600000|2022-12-13 19:10:00|4921.9|4920.1|4925.2|4923.4|4926.5|4924.7|4915.2|4913.4|0
1670958900000|2022-12-13 19:15:00|4924.9|4923.1|4927.6|4925.8|4931.8|4930|4922.2|4920.4|0
1670959200000|2022-12-13 19:20:00|4927.5|4925.7|4932.7|4930.9|4932.7|4930.9|4920.3|4918.5|0
1670959500000|2022-12-13 19:25:00|4932.3|4930.5|4931.8|4930|4935.2|4933.4|4928.7|4926.9|0
1670959800000|2022-12-13 19:30:00|4932.2|4930.4|4929.8|4928|4933.1|4931.3|4923.7|4921.9|0
1670960100000|2022-12-13 19:35:00|4929.7|4927.9|4936.7|4934.9|4937.4|4935.6|4928.9|4927.1|0
1670960400000|2022-12-13 19:40:00|4937.2|4935.4|4952.6|4950.8|4955.5|4953.7|4934.7|4932.9|0
1670960700000|2022-12-13 19:45:00|4952.2|4950.4|4946.4|4944.6|4953.9|4952.1|4946.4|4944.6|0
1670961000000|2022-12-13 19:50:00|4946.2|4944.4|4922.4|4920.6|4946.5|4944.7|4922.4|4920.6|0
1670961300000|2022-12-13 19:55:00|4922.2|4920.4|4928.8|4927|4929.4|4927.6|4921.4|4919.6|0
1670961600000|2022-12-13 20:00:00|4928.2|4926.4|4904|4902.2|4928.2|4926.4|4902.5|4900.7|0
1670961900000|2022-12-13 20:05:00|4905.1|4903.3|4909.5|4907.7|4911.1|4909.3|4898|4896.2|0
1670962200000|2022-12-13 20:10:00|4909.4|4907.6|4906|4904.2|4910.7|4908.9|4902.7|4900.9|0
1670962500000|2022-12-13 20:15:00|4905.9|4904.1|4921.1|4919.3|4925.5|4923.7|4904.3|4902.5|0
1670962800000|2022-12-13 20:20:00|4920.6|4918.8|4923.6|4921.8|4924.3|4922.5|4914.5|4912.7|0
1670963100000|2022-12-13 20:25:00|4923.5|4921.7|4926.6|4924.8|4927.2|4925.4|4917.8|4916|0
1670963400000|2022-12-13 20:30:00|4926.3|4924.5|4939.5|4937.7|4943.2|4941.4|4925.8|4924|0
1670963700000|2022-12-13 20:35:00|4939.6|4937.8|4928.2|4926.4|4941.5|4939.7|4923.4|4921.6|0
1670964000000|2022-12-13 20:40:00|4929.2|4927.4|4935.3|4933.5|4938.5|4936.7|4924.4|4922.6|0
1670964300000|2022-12-13 20:45:00|4935.1|4933.3|4930.3|4928.5|4943.1|4941.3|4928.6|4926.8|0
1670964600000|2022-12-13 20:50:00|4933.1|4931.3|4945.3|4943.5|4949.3|4947.5|4933.1|4931.3|0
1670964900000|2022-12-13 20:55:00|4941.7|4939.9|4934.7|4932.9|4942.3|4940.5|4930.7|4928.9|0
1670965200000|2022-12-13 21:00:00|4935.3|4932.3|4927.2|4924.2|4936|4933|4927.2|4924.2|0
1670965500000|2022-12-13 21:05:00|4927.1|4924.1|4931.1|4928.1|4931.1|4928.1|4925.8|4922.8|0
1670965800000|2022-12-13 21:10:00|4931.6|4928.6|4931.9|4928.9|4934.1|4931.1|4930.5|4927.5|0
1670966100000|2022-12-13 21:15:00|4932|4929|4933.5|4930.5|4934.1|4931.1|4931.8|4928.8|0
1670966400000|2022-12-13 21:20:00|4933.3|4930.3|4934.5|4931.5|4934.8|4931.8|4933.3|4930.3|0
1670966700000|2022-12-13 21:25:00|4934.6|4931.6|4932.7|4929.7|4934.8|4931.8|4932.7|4929.7|0
1670967000000|2022-12-13 21:30:00|4932.8|4929.8|4934.5|4931.5|4935.4|4932.4|4931|4928|0
1670967300000|2022-12-13 21:35:00|4934.6|4931.6|4934|4931|4935.5|4932.5|4933.8|4930.8|0
1670967600000|2022-12-13 21:40:00|4933.8|4930.8|4935|4932|4935.4|4932.4|4931.1|4928.1|0
1670967900000|2022-12-13 21:45:00|4935.2|4932.2|4935.4|4932.4|4936.1|4933.1|4934.7|4931.7|0
1670968200000|2022-12-13 21:50:00|4935.6|4932.6|4933.9|4930.9|4935.8|4932.8|4933.5|4930.5|0
1670968500000|2022-12-13 21:55:00|4934|4931|4936.7|4933.7|4936.8|4933.8|4934|4931|0
1670968800000|2022-12-13 22:00:00|4936.5|4933.5|4936.4|4933.4|4936.6|4933.6|4935.9|4932.9|0
1670969100000|2022-12-13 22:05:00|4936.5|4933.5|4936.3|4933.3|4936.5|4933.5|4935.6|4932.6|0
1670969400000|2022-12-13 22:10:00|4936.2|4933.2|4936.1|4933.1|4936.4|4933.4|4936|4933|0
1670969700000|2022-12-13 22:15:00|4936.2|4933.2|4936.1|4933.1|4936.5|4933.5|4936.1|4933.1|0
1670970000000|2022-12-13 22:20:00|4936|4933|4935.9|4932.9|4936.3|4933.3|4935.7|4932.7|0
1670970300000|2022-12-13 22:25:00|4935.7|4932.7|4936|4933|4936.1|4933.1|4935.7|4932.7|0
1670970600000|2022-12-13 22:30:00|4936.3|4933.3|4935.6|4932.6|4936.7|4933.7|4934.9|4931.9|0
1670970900000|2022-12-13 22:35:00|4935.7|4932.7|4936.2|4933.2|4936.5|4933.5|4935.6|4932.6|0
1670971200000|2022-12-13 22:40:00|4936.1|4933.1|4935.8|4932.8|4936.2|4933.2|4935.2|4932.2|0
1670971500000|2022-12-13 22:45:00|4935.9|4932.9|4936.6|4933.6|4936.6|4933.6|4935.8|4932.8|0
1670971800000|2022-12-13 22:50:00|4936.7|4933.7|4936.7|4933.7|4936.9|4933.9|4936.5|4933.5|0
1670972100000|2022-12-13 22:55:00|4936.6|4933.6|4941.4|4938.4|4941.4|4938.4|4936.6|4933.6|0
1670972400000|2022-12-13 23:00:00|4941.3|4938.3|4943.4|4940.4|4943.5|4940.5|4941.3|4938.3|0
1670972700000|2022-12-13 23:05:00|4943.3|4940.3|4944|4941|4944|4941|4943.3|4940.3|0
1670973000000|2022-12-13 23:10:00|4944.1|4941.1|4944.5|4941.5|4945.7|4942.7|4944.1|4941.1|0
1670973300000|2022-12-13 23:15:00|4944.6|4941.6|4944.8|4941.8|4945|4942|4944.4|4941.4|0
1670973600000|2022-12-13 23:20:00|4945|4942|4944.6|4941.6|4945.1|4942.1|4944.6|4941.6|0
1670973900000|2022-12-13 23:25:00|4944.7|4941.7|4941.1|4938.1|4944.7|4941.7|4941.1|4938.1|0
1670974200000|2022-12-13 23:30:00|4941.2|4938.2|4941.5|4938.5|4941.6|4938.6|4940.9|4937.9|0
1670974500000|2022-12-13 23:35:00|4941.6|4938.6|4942|4939|4942.1|4939.1|4941.5|4938.5|0
1670974800000|2022-12-13 23:40:00|4941.9|4938.9|4942.4|4939.4|4942.5|4939.5|4941.7|4938.7|0
1670975100000|2022-12-13 23:45:00|4942.5|4939.5|4942.2|4939.2|4942.6|4939.6|4941.9|4938.9|0
1670975400000|2022-12-13 23:50:00|4942.4|4939.4|4942.7|4939.7|4943.1|4940.1|4942.4|4939.4|0
1670975700000|2022-12-13 23:55:00|4942.8|4939.8|4945.8|4942.8|4945.8|4942.8|4942.3|4939.3|0
1670976000000|2022-12-14 00:00:00|4945.2|4942.2|4943.9|4940.9|4945.2|4942.2|4943.8|4940.8|0
1670976300000|2022-12-14 00:05:00|4944.3|4941.3|4944.9|4941.9|4945.3|4942.3|4943.6|4940.6|0
1670976600000|2022-12-14 00:10:00|4945|4942|4947.4|4944.4|4947.5|4944.5|4945|4942|0
1670976900000|2022-12-14 00:15:00|4947.3|4944.3|4946.3|4943.3|4947.3|4944.3|4945|4942|0
1670977200000|2022-12-14 00:20:00|4946.2|4943.2|4944|4941|4946.3|4943.3|4944|4941|0
1670977500000|2022-12-14 00:25:00|4943.8|4940.8|4944.3|4941.3|4944.5|4941.5|4943.1|4940.1|0
1670977800000|2022-12-14 00:30:00|4944.2|4941.2|4944|4941|4944.7|4941.7|4943.7|4940.7|0
1670978100000|2022-12-14 00:35:00|4944.1|4941.1|4945.9|4942.9|4946|4943|4944|4941|0
1670978400000|2022-12-14 00:40:00|4946|4943|4945|4942|4946|4943|4942.7|4939.7|0
1670978700000|2022-12-14 00:45:00|4945.3|4942.3|4945.2|4942.2|4946.6|4943.6|4944.5|4941.5|0
1670979000000|2022-12-14 00:50:00|4945.4|4942.4|4949.6|4946.6|4949.6|4946.6|4945.4|4942.4|0
1670979300000|2022-12-14 00:55:00|4949|4946|4950.6|4945.6|4951.7|4948.7|4948.1|4945.1|0
1670979600000|2022-12-14 01:00:00|4950.3|4945.3|4949.6|4944.6|4952.6|4947.6|4949.2|4944.2|0
1670979900000|2022-12-14 01:05:00|4949.8|4944.8|4949.7|4944.7|4950.3|4945.3|4947.7|4942.7|0
1670980200000|2022-12-14 01:10:00|4949.8|4944.8|4952.1|4947.1|4952.2|4947.2|4949.8|4944.8|0
1670980500000|2022-12-14 01:15:00|4952.2|4947.2|4951.8|4946.8|4953|4948|4950.8|4945.8|0
1670980800000|2022-12-14 01:20:00|4952.1|4947.1|4953.6|4948.6|4954.1|4949.1|4951.2|4946.2|0
1670981100000|2022-12-14 01:25:00|4953.7|4948.7|4953.1|4948.1|4954.5|4949.5|4951.9|4946.9|0
1670981400000|2022-12-14 01:30:00|4953.2|4948.2|4952.8|4947.8|4954.9|4949.9|4951.6|4946.6|0
1670981700000|2022-12-14 01:35:00|4952.7|4947.7|4952.9|4947.9|4954.2|4949.2|4952.4|4947.4|0
1670982000000|2022-12-14 01:40:00|4953|4948|4952.1|4947.1|4953.5|4948.5|4951.8|4946.8|0
1670982300000|2022-12-14 01:45:00|4952|4947|4954.3|4949.3|4954.4|4949.4|4952|4947|0
1670982600000|2022-12-14 01:50:00|4954.4|4949.4|4954.8|4949.8|4955.4|4950.4|4954|4949|0
1670982900000|2022-12-14 01:55:00|4954.7|4949.7|4954.7|4949.7|4956.1|4951.1|4954.2|4949.2|0
1670983200000|2022-12-14 02:00:00|4954.9|4949.9|4954.7|4949.7|4955.7|4950.7|4953.6|4948.6|0
1670983500000|2022-12-14 02:05:00|4954.8|4949.8|4954.3|4949.3|4957|4952|4954.2|4949.2|0
1670983800000|2022-12-14 02:10:00|4954.4|4949.4|4953|4948|4955.2|4950.2|4952.9|4947.9|0
1670984100000|2022-12-14 02:15:00|4952.9|4947.9|4949.1|4944.1|4953.2|4948.2|4948.6|4943.6|0
1670984400000|2022-12-14 02:20:00|4949|4944|4950.8|4945.8|4950.8|4945.8|4948.9|4943.9|0
1670984700000|2022-12-14 02:25:00|4950.9|4945.9|4950.4|4945.4|4951.2|4946.2|4949.9|4944.9|0
1670985000000|2022-12-14 02:30:00|4950.5|4945.5|4950.2|4945.2|4951.9|4946.9|4949.9|4944.9|0
1670985300000|2022-12-14 02:35:00|4950.4|4945.4|4950.6|4945.6|4950.9|4945.9|4949.5|4944.5|0
1670985600000|2022-12-14 02:40:00|4950.5|4945.5|4949.4|4944.4|4950.6|4945.6|4948.8|4943.8|0
1670985900000|2022-12-14 02:45:00|4949.5|4944.5|4950.2|4945.2|4950.6|4945.6|4949.1|4944.1|0
1670986200000|2022-12-14 02:50:00|4950.1|4945.1|4950|4945|4950.9|4945.9|4949.3|4944.3|0
1670986500000|2022-12-14 02:55:00|4949.9|4944.9|4949.8|4944.8|4950.6|4945.6|4948.6|4943.6|0
1670986800000|2022-12-14 03:00:00|4950|4945|4952|4947|4952.4|4947.4|4949.8|4944.8|0
1670987100000|2022-12-14 03:05:00|4952.1|4947.1|4951.7|4946.7|4952.9|4947.9|4951|4946|0
1670987400000|2022-12-14 03:10:00|4951.8|4946.8|4951.9|4946.9|4952.3|4947.3|4951.2|4946.2|0
1670987700000|2022-12-14 03:15:00|4952|4947|4953.4|4948.4|4953.8|4948.8|4951.8|4946.8|0
1670988000000|2022-12-14 03:20:00|4953.3|4948.3|4954.1|4949.1|4954.3|4949.3|4953.3|4948.3|0
1670988300000|2022-12-14 03:25:00|4954.2|4949.2|4954|4949|4954.5|4949.5|4952.8|4947.8|0
1670988600000|2022-12-14 03:30:00|4954.1|4949.1|4956.7|4951.7|4957.7|4952.7|4954|4949|0
1670988900000|2022-12-14 03:35:00|4956.8|4951.8|4959.1|4954.1|4960|4955|4956.8|4951.8|0
1670989200000|2022-12-14 03:40:00|4959|4954|4963|4958|4963.2|4958.2|4959|4954|0
1670989500000|2022-12-14 03:45:00|4963.1|4958.1|4962.8|4957.8|4963.2|4958.2|4962.2|4957.2|0
1670989800000|2022-12-14 03:50:00|4962.7|4957.7|4960.9|4955.9|4962.9|4957.9|4960.7|4955.7|0
1670990100000|2022-12-14 03:55:00|4961|4956|4959.2|4954.2|4961.2|4956.2|4958.6|4953.6|0
1670990400000|2022-12-14 04:00:00|4959.1|4954.1|4958.8|4953.8|4959.7|4954.7|4958.4|4953.4|0
1670990700000|2022-12-14 04:05:00|4958.9|4953.9|4956.8|4951.8|4959.2|4954.2|4956.8|4951.8|0
1670991000000|2022-12-14 04:10:00|4956.7|4951.7|4959|4954|4959.2|4954.2|4956.3|4951.3|0
1670991300000|2022-12-14 04:15:00|4958.8|4953.8|4957.7|4952.7|4958.8|4953.8|4957.4|4952.4|0
1670991600000|2022-12-14 04:20:00|4957.8|4952.8|4956|4951|4958|4953|4955.7|4950.7|0
1670991900000|2022-12-14 04:25:00|4955.9|4950.9|4956.4|4951.4|4956.6|4951.6|4955.5|4950.5|0
1670992200000|2022-12-14 04:30:00|4956.5|4951.5|4956.9|4951.9|4957.3|4952.3|4956.1|4951.1|0
1670992500000|2022-12-14 04:35:00|4956.8|4951.8|4956.1|4951.1|4957.1|4952.1|4956.1|4951.1|0
1670992800000|2022-12-14 04:40:00|4956.2|4951.2|4956.2|4951.2|4956.5|4951.5|4955.8|4950.8|0
1670993100000|2022-12-14 04:45:00|4956.3|4951.3|4955.8|4950.8|4956.9|4951.9|4955.7|4950.7|0
1670993400000|2022-12-14 04:50:00|4955.7|4950.7|4956.5|4951.5|4956.7|4951.7|4955.7|4950.7|0
1670993700000|2022-12-14 04:55:00|4956.3|4951.3|4956.9|4951.9|4957.5|4952.5|4956.2|4951.2|0
1670994000000|2022-12-14 05:00:00|4956.5|4951.5|4956.9|4951.9|4957.6|4952.6|4956.4|4951.4|0
1670994300000|2022-12-14 05:05:00|4956.7|4951.7|4959.2|4954.2|4959.2|4954.2|4955.7|4950.7|0
1670994600000|2022-12-14 05:10:00|4959.3|4954.3|4959.4|4954.4|4960.4|4955.4|4958.8|4953.8|0
1670994900000|2022-12-14 05:15:00|4959.2|4954.2|4960.3|4955.3|4960.7|4955.7|4958.7|4953.7|0
1670995200000|2022-12-14 05:20:00|4960.2|4955.2|4960.7|4955.7|4961.4|4956.4|4959.7|4954.7|0
1670995500000|2022-12-14 05:25:00|4960.8|4955.8|4959.8|4954.8|4961.1|4956.1|4958.8|4953.8|0
1670995800000|2022-12-14 05:30:00|4959.5|4954.5|4956.5|4951.5|4959.7|4954.7|4956|4951|0
1670996100000|2022-12-14 05:35:00|4956.6|4951.6|4957.4|4952.4|4957.4|4952.4|4955.9|4950.9|0
1670996400000|2022-12-14 05:40:00|4957.3|4952.3|4958.3|4953.3|4959|4954|4957.1|4952.1|0
1670996700000|2022-12-14 05:45:00|4958.4|4953.4|4956.9|4951.9|4958.6|4953.6|4956.5|4951.5|0
1670997000000|2022-12-14 05:50:00|4956.8|4951.8|4959|4954|4959.1|4954.1|4956.6|4951.6|0
1670997300000|2022-12-14 05:55:00|4958.9|4953.9|4956.9|4951.9|4959.5|4954.5|4956.5|4951.5|0
1670997600000|2022-12-14 06:00:00|4956.5|4951.5|4958.7|4953.7|4958.8|4953.8|4955.9|4950.9|0
1670997900000|2022-12-14 06:05:00|4958.6|4953.6|4959.3|4954.3|4960.5|4955.5|4958.5|4953.5|0
1670998200000|2022-12-14 06:10:00|4959.2|4954.2|4959.8|4954.8|4960.3|4955.3|4959|4954|0
1670998500000|2022-12-14 06:15:00|4959.7|4954.7|4954.4|4949.4|4959.9|4954.9|4952.7|4947.7|0
1670998800000|2022-12-14 06:20:00|4954.5|4949.5|4954.7|4949.7|4955.5|4950.5|4952.4|4947.4|0
1670999100000|2022-12-14 06:25:00|4954.5|4949.5|4952.9|4947.9|4955.6|4950.6|4952.7|4947.7|0
1670999400000|2022-12-14 06:30:00|4953.1|4948.1|4954.5|4949.5|4957.5|4952.5|4953.1|4948.1|0
1670999700000|2022-12-14 06:35:00|4954.6|4949.6|4955.2|4950.2|4956|4951|4954.1|4949.1|0
1671000000000|2022-12-14 06:40:00|4955.1|4950.1|4954.6|4949.6|4956.9|4951.9|4954.2|4949.2|0
1671000300000|2022-12-14 06:45:00|4954.7|4949.7|4955.9|4950.9|4957.8|4952.8|4954.7|4949.7|0
1671000600000|2022-12-14 06:50:00|4955.8|4950.8|4954.7|4949.7|4956.8|4951.8|4954.3|4949.3|0
1671000900000|2022-12-14 06:55:00|4954.8|4949.8|4956.2|4951.2|4957|4952|4954.2|4949.2|0
1671001200000|2022-12-14 07:00:00|4956.3|4951.3|4954|4949|4956.7|4951.7|4953.6|4948.6|0
1671001500000|2022-12-14 07:05:00|4953.9|4948.9|4951.7|4946.7|4953.9|4948.9|4950.7|4945.7|0
1671001800000|2022-12-14 07:10:00|4951.9|4946.9|4953|4948|4953.6|4948.6|4951|4946|0
1671002100000|2022-12-14 07:15:00|4953.1|4948.1|4951.2|4946.2|4953.4|4948.4|4950.4|4945.4|0
1671002400000|2022-12-14 07:20:00|4951.3|4946.3|4954.8|4949.8|4955.2|4950.2|4951.3|4946.3|0
1671002700000|2022-12-14 07:25:00|4954.7|4949.7|4953.1|4948.1|4954.9|4949.9|4952.8|4947.8|0
1671003000000|2022-12-14 07:30:00|4953.4|4948.4|4951.8|4946.8|4954.1|4949.1|4950.2|4945.2|0
1671003300000|2022-12-14 07:35:00|4951.9|4946.9|4951|4946|4953.2|4948.2|4949.7|4944.7|0
1671003600000|2022-12-14 07:40:00|4951.1|4946.1|4948.1|4943.1|4951.1|4946.1|4947.9|4942.9|0
1671003900000|2022-12-14 07:45:00|4948.2|4943.2|4948.6|4943.6|4949.5|4944.5|4946.9|4941.9|0
1671004200000|2022-12-14 07:50:00|4948.7|4943.7|4948.1|4943.1|4949.8|4944.8|4946.9|4941.9|0
1671004500000|2022-12-14 07:55:00|4948.2|4943.2|4945.1|4940.1|4948.2|4943.2|4944.6|4939.6|0
1671004800000|2022-12-14 08:00:00|4945.3|4940.3|4947.3|4942.3|4950.4|4945.4|4942.5|4937.5|0
1671005100000|2022-12-14 08:05:00|4947.4|4942.4|4946.8|4941.8|4947.9|4942.9|4943.1|4938.1|0
1671005400000|2022-12-14 08:10:00|4946.7|4941.7|4948.7|4943.7|4950.2|4945.2|4945.8|4940.8|0
1671005700000|2022-12-14 08:15:00|4948.9|4943.9|4946.3|4941.3|4951.2|4946.2|4945.1|4940.1|0
1671006000000|2022-12-14 08:20:00|4946.4|4941.4|4945.6|4940.6|4948.7|4943.7|4944.4|4939.4|0
1671006300000|2022-12-14 08:25:00|4945.5|4940.5|4943.4|4938.4|4948.2|4943.2|4941.5|4936.5|0
1671006600000|2022-12-14 08:30:00|4943.5|4938.5|4945.5|4940.5|4947.7|4942.7|4943|4938|0
1671006900000|2022-12-14 08:35:00|4945.6|4940.6|4947.1|4942.1|4947.8|4942.8|4944.8|4939.8|0
1671007200000|2022-12-14 08:40:00|4947.2|4942.2|4947.8|4942.8|4947.8|4942.8|4944.5|4939.5|0
1671007500000|2022-12-14 08:45:00|4947.7|4942.7|4950.1|4945.1|4951.3|4946.3|4947.4|4942.4|0
1671007800000|2022-12-14 08:50:00|4950|4945|4950|4945|4950.9|4945.9|4947.7|4942.7|0
1671008100000|2022-12-14 08:55:00|4950.1|4945.1|4949.9|4944.9|4951.1|4946.1|4949.5|4944.5|0
1671008400000|2022-12-14 09:00:00|4949.7|4944.7|4956.2|4953.2|4958.5|4955.5|4946.8|4941.8|0
1671008700000|2022-12-14 09:05:00|4956.1|4953.1|4952.5|4949.5|4956.8|4953.8|4952.5|4949.5|0
1671009000000|2022-12-14 09:10:00|4952.7|4949.7|4949.4|4946.4|4952.8|4949.8|4949.3|4946.3|0
1671009300000|2022-12-14 09:15:00|4949|4946|4947.5|4944.5|4949|4946|4945.4|4942.4|0
1671009600000|2022-12-14 09:20:00|4947.6|4944.6|4947.3|4944.3|4948.6|4945.6|4944|4941|0
1671009900000|2022-12-14 09:25:00|4947.2|4944.2|4948.5|4945.5|4948.5|4945.5|4944.7|4941.7|0
1671010200000|2022-12-14 09:30:00|4948.7|4945.7|4945.4|4942.4|4949|4946|4945.4|4942.4|0
1671010500000|2022-12-14 09:35:00|4945.3|4942.3|4943.4|4940.4|4946.2|4943.2|4943.4|4940.4|0
1671010800000|2022-12-14 09:40:00|4943.3|4940.3|4944.5|4941.5|4944.6|4941.6|4941|4938|0
1671011100000|2022-12-14 09:45:00|4944.4|4941.4|4943.5|4940.5|4944.4|4941.4|4943.1|4940.1|0
1671011400000|2022-12-14 09:50:00|4943.2|4940.2|4939.9|4936.9|4943.4|4940.4|4938.4|4935.4|0
1671011700000|2022-12-14 09:55:00|4939.8|4936.8|4943.6|4940.6|4943.6|4940.6|4939.8|4936.8|0
1671012000000|2022-12-14 10:00:00|4943.5|4940.5|4944.4|4941.4|4946.5|4943.5|4943.4|4940.4|0
1671012300000|2022-12-14 10:05:00|4944.1|4941.1|4942.5|4939.5|4944.8|4941.8|4941.9|4938.9|0
1671012600000|2022-12-14 10:10:00|4942.3|4939.3|4941.7|4938.7|4942.9|4939.9|4941.3|4938.3|0
1671012900000|2022-12-14 10:15:00|4941.6|4938.6|4942.4|4939.4|4943.2|4940.2|4941.5|4938.5|0
1671013200000|2022-12-14 10:20:00|4942.5|4939.5|4943.4|4940.4|4944.4|4941.4|4942.4|4939.4|0
1671013500000|2022-12-14 10:25:00|4943.3|4940.3|4946.3|4943.3|4946.7|4943.7|4943.1|4940.1|0
1671013800000|2022-12-14 10:30:00|4946.2|4943.2|4945.7|4942.7|4946.3|4943.3|4944.7|4941.7|0
1671014100000|2022-12-14 10:35:00|4945.6|4942.6|4942.3|4939.3|4945.6|4942.6|4941.2|4938.2|0
1671014400000|2022-12-14 10:40:00|4942.2|4939.2|4940.7|4937.7|4942.4|4939.4|4940.5|4937.5|0
1671014700000|2022-12-14 10:45:00|4940.6|4937.6|4940.4|4937.4|4942.7|4939.7|4940.3|4937.3|0
1671015000000|2022-12-14 10:50:00|4939.8|4936.8|4940.4|4937.4|4940.5|4937.5|4937.2|4934.2|0
1671015300000|2022-12-14 10:55:00|4940.5|4937.5|4939.8|4936.8|4940.9|4937.9|4938.1|4935.1|0
1671015600000|2022-12-14 11:00:00|4939.7|4936.7|4939.9|4936.9|4939.9|4936.9|4938.2|4935.2|0
1671015900000|2022-12-14 11:05:00|4939.8|4936.8|4937.3|4934.3|4939.8|4936.8|4935.4|4932.4|0
1671016200000|2022-12-14 11:10:00|4937.2|4934.2|4930|4927|4937.2|4934.2|4924|4921|0
1671016500000|2022-12-14 11:15:00|4930.2|4927.2|4930.7|4927.7|4932.8|4929.8|4921.4|4918.4|0
1671016800000|2022-12-14 11:20:00|4930.8|4927.8|4926.1|4923.1|4931.1|4928.1|4925|4922|0
1671017100000|2022-12-14 11:25:00|4926|4923|4928|4925|4928.1|4925.1|4925.7|4922.7|0
1671017400000|2022-12-14 11:30:00|4928.1|4925.1|4928.6|4925.6|4929.4|4926.4|4927.3|4924.3|0
1671017700000|2022-12-14 11:35:00|4928.7|4925.7|4926.4|4923.4|4928.9|4925.9|4926.1|4923.1|0
1671018000000|2022-12-14 11:40:00|4926.5|4923.5|4931.4|4928.4|4932.3|4929.3|4926.4|4923.4|0
1671018300000|2022-12-14 11:45:00|4931.6|4928.6|4931.8|4928.8|4932.1|4929.1|4930.6|4927.6|0
1671018600000|2022-12-14 11:50:00|4931.4|4928.4|4937.3|4934.3|4938.2|4935.2|4931.1|4928.1|0
1671018900000|2022-12-14 11:55:00|4937.4|4934.4|4938|4935|4938.1|4935.1|4934.7|4931.7|0
1671019200000|2022-12-14 12:00:00|4940.3|4937.3|4942.4|4939.4|4942.6|4939.6|4940.3|4937.3|0
1671019500000|2022-12-14 12:05:00|4942.5|4939.5|4946.6|4943.6|4946.8|4943.8|4942.5|4939.5|0
1671019800000|2022-12-14 12:10:00|4947|4944|4948|4945|4949.3|4946.3|4946.9|4943.9|0
1671020100000|2022-12-14 12:15:00|4948.1|4945.1|4949.3|4946.3|4950|4947|4947.8|4944.8|0
1671020400000|2022-12-14 12:20:00|4949.4|4946.4|4948.4|4945.4|4949.4|4946.4|4948|4945|0
1671020700000|2022-12-14 12:25:00|4948.5|4945.5|4946.5|4943.5|4949.4|4946.4|4946.1|4943.1|0
1671021000000|2022-12-14 12:30:00|4946.7|4943.7|4946.3|4943.3|4946.9|4943.9|4945.5|4942.5|0
1671021300000|2022-12-14 12:35:00|4946.2|4943.2|4944.7|4941.7|4946.6|4943.6|4944.3|4941.3|0
1671021600000|2022-12-14 12:40:00|4945|4942|4940.9|4937.9|4945.2|4942.2|4940.6|4937.6|0
1671021900000|2022-12-14 12:45:00|4941.1|4938.1|4939.2|4936.2|4941.2|4938.2|4939.2|4936.2|0
1671022200000|2022-12-14 12:50:00|4939.4|4936.4|4936.1|4933.1|4939.4|4936.4|4935.7|4932.7|0
1671022500000|2022-12-14 12:55:00|4936.2|4933.2|4939|4936|4939.1|4936.1|4935.3|4932.3|0
1671022800000|2022-12-14 13:00:00|4938.7|4935.7|4937.2|4934.2|4940|4937|4937|4934|0
1671023100000|2022-12-14 13:05:00|4936.9|4933.9|4934.2|4931.2|4936.9|4933.9|4934.2|4931.2|0
1671023400000|2022-12-14 13:10:00|4934.1|4931.1|4929.4|4926.4|4934.2|4931.2|4929.4|4926.4|0
1671023700000|2022-12-14 13:15:00|4929.5|4926.5|4930.5|4927.5|4930.8|4927.8|4926.8|4923.8|0
1671024000000|2022-12-14 13:20:00|4930.6|4927.6|4932.1|4929.1|4932.7|4929.7|4930.3|4927.3|0
1671024300000|2022-12-14 13:25:00|4932.2|4929.2|4929.4|4926.4|4933.1|4930.1|4929.1|4926.1|0
1671024600000|2022-12-14 13:30:00|4929|4926|4929.3|4926.3|4930.1|4927.1|4928.5|4925.5|0
1671024900000|2022-12-14 13:35:00|4929.2|4926.2|4926.4|4923.4|4931.5|4928.5|4926.4|4923.4|0
1671025200000|2022-12-14 13:40:00|4926.2|4923.2|4927|4924|4928.4|4925.4|4924.7|4921.7|0
1671025500000|2022-12-14 13:45:00|4927.1|4924.1|4927.1|4924.1|4927.4|4924.4|4925.5|4922.5|0
1671025800000|2022-12-14 13:50:00|4927|4924|4928.8|4925.8|4930|4927|4924.4|4921.4|0
1671026100000|2022-12-14 13:55:00|4928.7|4925.7|4929.8|4926.8|4930.5|4927.5|4927.3|4924.3|0
1671026400000|2022-12-14 14:00:00|4929.9|4926.9|4924.3|4921.3|4930.5|4927.5|4924.2|4921.2|0
1671026700000|2022-12-14 14:05:00|4924.2|4921.2|4926.6|4923.6|4926.6|4923.6|4923.5|4920.5|0
1671027000000|2022-12-14 14:10:00|4926.4|4923.4|4930.5|4927.5|4930.5|4927.5|4925.8|4922.8|0
1671027300000|2022-12-14 14:15:00|4930.3|4927.3|4929|4926|4931.1|4928.1|4928.2|4925.2|0
1671027600000|2022-12-14 14:20:00|4928.8|4925.8|4925.3|4922.3|4928.9|4925.9|4924.7|4921.7|0
1671027900000|2022-12-14 14:25:00|4923.6|4920.6|4921.6|4918.6|4925.2|4922.2|4921.4|4918.4|0
1671028200000|2022-12-14 14:30:00|4922.3|4919.3|4948.8|4947|4948.8|4947|4921.8|4919.3|0
1671028500000|2022-12-14 14:35:00|4949|4947.2|4938.6|4936.8|4950.9|4949.1|4930.1|4928.3|0
1671028800000|2022-12-14 14:40:00|4939|4937.2|4928.3|4926.5|4939.9|4938.1|4925.8|4924|0
1671029100000|2022-12-14 14:45:00|4928.4|4926.6|4923.7|4921.9|4935.1|4933.3|4913|4911.2|0
1671029400000|2022-12-14 14:50:00|4923.8|4922|4930|4928.2|4932.1|4930.3|4914.4|4912.6|0
1671029700000|2022-12-14 14:55:00|4929.2|4927.4|4939.4|4937.6|4940.5|4938.7|4924.9|4923.1|0
1671030000000|2022-12-14 15:00:00|4939.1|4937.3|4941.6|4939.8|4942.1|4940.3|4930|4928.2|0
1671030300000|2022-12-14 15:05:00|4942.2|4940.4|4958.5|4956.7|4962.2|4960.4|4940.9|4939.1|0
1671030600000|2022-12-14 15:10:00|4959.2|4957.4|4960.4|4958.6|4965.4|4963.6|4956.3|4954.5|0
1671030900000|2022-12-14 15:15:00|4960|4958.2|4962|4960.2|4964.8|4963|4955.8|4954|0
1671031200000|2022-12-14 15:20:00|4961.9|4960.1|4952.4|4950.6|4964.4|4962.6|4952.2|4950.4|0
1671031500000|2022-12-14 15:25:00|4952.5|4950.7|4956.3|4954.5|4963.3|4961.5|4952.5|4950.7|0
1671031800000|2022-12-14 15:30:00|4956.7|4954.9|4945.9|4944.1|4956.7|4954.9|4942.5|4940.7|0
1671032100000|2022-12-14 15:35:00|4946|4944.2|4946.2|4944.4|4949.2|4947.4|4939.4|4937.6|0
1671032400000|2022-12-14 15:40:00|4945.9|4944.1|4958.1|4956.3|4963.2|4961.4|4943.4|4941.6|0
1671032700000|2022-12-14 15:45:00|4958.3|4956.5|4963.6|4961.8|4964.5|4962.7|4955.2|4953.4|0
1671033000000|2022-12-14 15:50:00|4964.1|4962.3|4956.1|4954.3|4965.7|4963.9|4953.7|4951.9|0
1671033300000|2022-12-14 15:55:00|4956|4954.2|4955.1|4953.3|4958|4956.2|4950.3|4948.5|0
1671033600000|2022-12-14 16:00:00|4955|4953.2|4963.3|4961.5|4967.2|4965.4|4953.5|4951.7|0
1671033900000|2022-12-14 16:05:00|4963.2|4961.4|4949|4947.2|4963.3|4961.5|4948.5|4946.7|0
1671034200000|2022-12-14 16:10:00|4948.7|4946.9|4958|4956.2|4958.4|4956.6|4947.6|4945.8|0
1671034500000|2022-12-14 16:15:00|4957.5|4955.7|4962|4960.2|4962.1|4960.3|4951.2|4949.4|0
1671034800000|2022-12-14 16:20:00|4961.6|4959.8|4966.2|4964.4|4969.4|4967.6|4958.5|4956.7|0
1671035100000|2022-12-14 16:25:00|4966.1|4964.3|4964.9|4963.1|4966.9|4965.1|4958.6|4956.8|0
1671035400000|2022-12-14 16:30:00|4964.4|4962.6|4961.6|4959.8|4966|4964.2|4958.4|4956.6|0
1671035700000|2022-12-14 16:35:00|4962.1|4960.3|4966.5|4964.7|4968.3|4966.5|4957.6|4955.8|0
1671036000000|2022-12-14 16:40:00|4966.7|4964.9|4966.7|4964.9|4971.3|4969.5|4964.4|4962.6|0
1671036300000|2022-12-14 16:45:00|4967.3|4965.5|4964.7|4962.9|4968.3|4966.5|4963.2|4961.4|0
1671036600000|2022-12-14 16:50:00|4964.9|4963.1|4964.8|4963|4966.9|4965.1|4961.7|4959.9|0
1671036900000|2022-12-14 16:55:00|4964.9|4963.1|4963.2|4961.4|4969.1|4967.3|4960.7|4958.9|0
1671037200000|2022-12-14 17:00:00|4963.3|4961.5|4956.7|4954.9|4963.8|4962|4956.4|4954.6|0
1671037500000|2022-12-14 17:05:00|4957|4955.2|4962.8|4961|4963|4961.2|4956.3|4954.5|0
1671037800000|2022-12-14 17:10:00|4962.7|4960.9|4955.3|4953.5|4963.7|4961.9|4953.1|4951.3|0
1671038100000|2022-12-14 17:15:00|4955.4|4953.6|4950.6|4948.8|4956.7|4954.9|4945.1|4943.3|0
1671038400000|2022-12-14 17:20:00|4950.5|4948.7|4952.6|4950.8|4953|4951.2|4946.6|4944.8|0
1671038700000|2022-12-14 17:25:00|4952.7|4950.9|4947.2|4945.4|4955.2|4953.4|4941.5|4939.7|0
1671039000000|2022-12-14 17:30:00|4946.8|4945|4949.7|4947.9|4952.6|4950.8|4946.8|4945|0
1671039300000|2022-12-14 17:35:00|4950|4948.2|4952.5|4950.7|4952.6|4950.8|4945.9|4944.1|0
1671039600000|2022-12-14 17:40:00|4952.4|4950.6|4950.5|4948.7|4954|4952.2|4946.7|4944.9|0
1671039900000|2022-12-14 17:45:00|4950.7|4948.9|4945.4|4943.6|4951|4949.2|4945.4|4943.6|0
1671040200000|2022-12-14 17:50:00|4944.5|4942.7|4941.1|4939.3|4945|4943.2|4938.2|4936.4|0
1671040500000|2022-12-14 17:55:00|4941.2|4939.4|4937.7|4935.9|4943.3|4941.5|4937.3|4935.5|0
1671040800000|2022-12-14 18:00:00|4938.1|4936.3|4948.8|4947|4950|4948.2|4937.4|4935.6|0
1671041100000|2022-12-14 18:05:00|4948.9|4947.1|4947.3|4945.5|4951.4|4949.6|4945.9|4944.1|0
1671041400000|2022-12-14 18:10:00|4946.9|4945.1|4936.5|4934.7|4949.2|4947.4|4936.5|4934.7|0
1671041700000|2022-12-14 18:15:00|4936.6|4934.8|4935.8|4934|4940|4938.2|4933|4931.2|0
1671042000000|2022-12-14 18:20:00|4936|4934.2|4940.6|4938.8|4944.5|4942.7|4935.8|4934|0
1671042300000|2022-12-14 18:25:00|4940.2|4938.4|4943.8|4942|4944.5|4942.7|4938|4936.2|0
1671042600000|2022-12-14 18:30:00|4943.7|4941.9|4956.6|4954.8|4956.7|4954.9|4943.7|4941.9|0
1671042900000|2022-12-14 18:35:00|4956.7|4954.9|4968.7|4966.9|4968.8|4967|4956.7|4954.9|0
1671043200000|2022-12-14 18:40:00|4969.1|4967.3|4966|4964.2|4969.8|4968|4961|4959.2|0
1671043500000|2022-12-14 18:45:00|4965.9|4964.1|4961.7|4959.9|4967.2|4965.4|4961.6|4959.8|0
1671043800000|2022-12-14 18:50:00|4961.8|4960|4959.6|4957.8|4962.3|4960.5|4955.7|4953.9|0
1671044100000|2022-12-14 18:55:00|4959.3|4957.5|4958.8|4957|4965.8|4964|4958.8|4957|0
1671044400000|2022-12-14 19:00:00|4959|4957.2|4898|4896.2|4959|4957.2|4869.6|4867.8|0
1671044700000|2022-12-14 19:05:00|4898.1|4896.3|4874.1|4872.3|4901.9|4900.1|4860.6|4858.8|0
1671045000000|2022-12-14 19:10:00|4874|4872.2|4904|4902.2|4913.5|4911.7|4868.8|4867|0
1671045300000|2022-12-14 19:15:00|4903.9|4902.1|4898.1|4896.3|4907.5|4905.7|4891.7|4889.9|0
1671045600000|2022-12-14 19:20:00|4896.5|4894.7|4892.4|4890.6|4904.2|4902.4|4889.1|4887.3|0
1671045900000|2022-12-14 19:25:00|4891.4|4889.6|4897.3|4895.5|4908.4|4906.6|4889.9|4888.1|0
1671046200000|2022-12-14 19:30:00|4894.5|4892.7|4833.2|4831.4|4899.5|4897.7|4831.5|4829.7|0
1671046500000|2022-12-14 19:35:00|4832.8|4831|4861.2|4859.4|4866.1|4864.3|4830.6|4828.8|0
1671046800000|2022-12-14 19:40:00|4863.6|4861.8|4890.7|4888.9|4903.6|4901.8|4850.2|4848.4|0
1671047100000|2022-12-14 19:45:00|4891.2|4889.4|4876.2|4874.4|4891.8|4890|4855.8|4854|0
1671047400000|2022-12-14 19:50:00|4876.6|4874.8|4872.7|4870.9|4886.6|4884.8|4856|4854.2|0
1671047700000|2022-12-14 19:55:00|4872.9|4871.1|4873.3|4871.5|4881.1|4879.3|4862.1|4860.3|0
1671048000000|2022-12-14 20:00:00|4873.2|4871.4|4906.1|4904.3|4910|4908.2|4866.2|4864.4|0
1671048300000|2022-12-14 20:05:00|4905.4|4903.6|4900.5|4898.7|4906.3|4904.5|4889.3|4887.5|0
1671048600000|2022-12-14 20:10:00|4902.1|4900.3|4939.6|4937.8|4954.3|4952.5|4901.2|4899.4|0
1671048900000|2022-12-14 20:15:00|4939.8|4938|4923.2|4921.4|4940.6|4938.8|4905.5|4903.7|0
1671049200000|2022-12-14 20:20:00|4924.9|4923.1|4921.9|4920.1|4930.4|4928.6|4912.9|4911.1|0
1671049500000|2022-12-14 20:25:00|4922.2|4920.4|4879.6|4877.8|4924.8|4923|4879.3|4877.5|0
1671049800000|2022-12-14 20:30:00|4878.1|4876.3|4875.2|4873.4|4883.1|4881.3|4865.4|4863.6|0
1671050100000|2022-12-14 20:35:00|4876.8|4875|4880.3|4878.5|4888.2|4886.4|4866|4864.2|0
1671050400000|2022-12-14 20:40:00|4879.1|4877.3|4897.4|4895.6|4897.9|4896.1|4877.1|4875.3|0
1671050700000|2022-12-14 20:45:00|4896|4894.2|4900.2|4898.4|4901.2|4899.4|4882.4|4880.6|0
1671051000000|2022-12-14 20:50:00|4899.9|4898.1|4911.6|4909.8|4922.3|4920.5|4899.9|4898.1|0
1671051300000|2022-12-14 20:55:00|4905.6|4903.8|4896.6|4894.8|4906.4|4904.6|4896.6|4894.8|0
1671051600000|2022-12-14 21:00:00|4897.2|4894.2|4895.6|4892.6|4899.9|4896.9|4895.1|4892.1|0
1671051900000|2022-12-14 21:05:00|4895.4|4892.4|4903.8|4900.8|4904.1|4901.1|4895.4|4892.4|0
1671052200000|2022-12-14 21:10:00|4903.9|4900.9|4899.9|4896.9|4904.3|4901.3|4899.4|4896.4|0
1671052500000|2022-12-14 21:15:00|4900|4897|4901.4|4898.4|4901.9|4898.9|4899.5|4896.5|0
1671052800000|2022-12-14 21:20:00|4901.3|4898.3|4902.9|4899.9|4903.9|4900.9|4901.3|4898.3|0
1671053100000|2022-12-14 21:25:00|4902.8|4899.8|4902.4|4899.4|4903.3|4900.3|4902.4|4899.4|0
1671053400000|2022-12-14 21:30:00|4902.5|4899.5|4901.1|4898.1|4903|4900|4901.1|4898.1|0
1671053700000|2022-12-14 21:35:00|4901.2|4898.2|4901.4|4898.4|4901.7|4898.7|4900.8|4897.8|0
1671054000000|2022-12-14 21:40:00|4901.3|4898.3|4902|4899|4902.4|4899.4|4901|4898|0
1671054300000|2022-12-14 21:45:00|4902.1|4899.1|4901.7|4898.7|4902.1|4899.1|4901.5|4898.5|0
1671054600000|2022-12-14 21:50:00|4901.9|4898.9|4903.1|4900.1|4903.3|4900.3|4901.9|4898.9|0
1671054900000|2022-12-14 21:55:00|4903|4900|4902.8|4899.8|4903.5|4900.5|4902.8|4899.8|0
1671055200000|2022-12-14 22:00:00|4902.9|4899.9|4902|4899|4902.9|4899.9|4901.9|4898.9|0
1671055500000|2022-12-14 22:05:00|4901.9|4898.9|4901.9|4898.9|4902|4899|4901|4898|0
1671055800000|2022-12-14 22:10:00|4902|4899|4901.5|4898.5|4902|4899|4901.2|4898.2|0
1671056100000|2022-12-14 22:15:00|4901.6|4898.6|4900.9|4897.9|4901.7|4898.7|4900.9|4897.9|0
1671056400000|2022-12-14 22:20:00|4900.8|4897.8|4901.1|4898.1|4901.4|4898.4|4900.2|4897.2|0
1671056700000|2022-12-14 22:25:00|4901|4898|4901.3|4898.3|4901.5|4898.5|4900.9|4897.9|0
1671057000000|2022-12-14 22:30:00|4901.1|4898.1|4901.2|4898.2|4901.3|4898.3|4900.4|4897.4|0
1671057300000|2022-12-14 22:35:00|4900.9|4897.9|4901|4898|4901.3|4898.3|4900.8|4897.8|0
1671057600000|2022-12-14 22:40:00|4901.1|4898.1|4901.1|4898.1|4901.4|4898.4|4901.1|4898.1|0
1671057900000|2022-12-14 22:45:00|4901.4|4898.4|4901.6|4898.6|4901.9|4898.9|4901.4|4898.4|0
1671058200000|2022-12-14 22:50:00|4901.7|4898.7|4900.8|4897.8|4901.8|4898.8|4900.8|4897.8|0
1671058500000|2022-12-14 22:55:00|4901.5|4898.5|4901.5|4898.5|4901.6|4898.6|4901.3|4898.3|0
1671058800000|2022-12-14 23:00:00|4901.6|4898.6|4900.1|4897.1|4901.6|4898.6|4900.1|4897.1|0
1671059100000|2022-12-14 23:05:00|4900|4897|4899.3|4896.3|4900|4897|4899.3|4896.3|0
1671059400000|2022-12-14 23:10:00|4899.2|4896.2|4899.2|4896.2|4899.4|4896.4|4898.8|4895.8|0
1671059700000|2022-12-14 23:15:00|4899.1|4896.1|4900.6|4897.6|4900.8|4897.8|4899|4896|0
1671060000000|2022-12-14 23:20:00|4900.7|4897.7|4900.2|4897.2|4901.1|4898.1|4900.2|4897.2|0
1671060300000|2022-12-14 23:25:00|4900.1|4897.1|4900.4|4897.4|4900.6|4897.6|4899.5|4896.5|0
1671060600000|2022-12-14 23:30:00|4900.5|4897.5|4902.1|4899.1|4902.1|4899.1|4900.3|4897.3|0
1671060900000|2022-12-14 23:35:00|4902.2|4899.2|4902.2|4899.2|4902.7|4899.7|4902.1|4899.1|0
1671061200000|2022-12-14 23:40:00|4902.3|4899.3|4901.8|4898.8|4902.4|4899.4|4901.8|4898.8|0
1671061500000|2022-12-14 23:45:00|4901.9|4898.9|4901.6|4898.6|4902|4899|4901.6|4898.6|0
1671061800000|2022-12-14 23:50:00|4901.5|4898.5|4901.5|4898.5|4901.7|4898.7|4901.2|4898.2|0
1671062100000|2022-12-14 23:55:00|4901.6|4898.6|4900.1|4897.1|4901.6|4898.6|4900.1|4897.1|0
1671062400000|2022-12-15 00:00:00|4900|4897|4899.6|4896.6|4900.6|4897.6|4899.5|4896.5|0
1671062700000|2022-12-15 00:05:00|4899.4|4896.4|4898.9|4895.9|4899.7|4896.7|4898.9|4895.9|0
1671063000000|2022-12-15 00:10:00|4899.3|4896.3|4899.7|4896.7|4900.1|4897.1|4899|4896|0
1671063300000|2022-12-15 00:15:00|4899.6|4896.6|4899.8|4896.8|4899.8|4896.8|4899.3|4896.3|0
1671063600000|2022-12-15 00:20:00|4899.7|4896.7|4898.4|4895.4|4899.8|4896.8|4897.7|4894.7|0
1671063900000|2022-12-15 00:25:00|4898.3|4895.3|4898.4|4895.4|4898.7|4895.7|4898.1|4895.1|0
1671064200000|2022-12-15 00:30:00|4898.5|4895.5|4898.9|4895.9|4898.9|4895.9|4898.2|4895.2|0
1671064500000|2022-12-15 00:35:00|4899|4896|4899.4|4896.4|4899.6|4896.6|4898.9|4895.9|0
1671064800000|2022-12-15 00:40:00|4899.5|4896.5|4902.7|4899.7|4902.7|4899.7|4899.4|4896.4|0
1671065100000|2022-12-15 00:45:00|4902.6|4899.6|4902.6|4899.6|4902.9|4899.9|4902.1|4899.1|0
1671065400000|2022-12-15 00:50:00|4902.8|4899.8|4903.4|4900.4|4904.2|4901.2|4902.8|4899.8|0
1671065700000|2022-12-15 00:55:00|4903.3|4900.3|4907|4902|4907|4903.5|4903.3|4900.3|0
1671066000000|2022-12-15 01:00:00|4907.1|4902.1|4906.7|4901.7|4907.8|4902.8|4905.8|4900.8|0
1671066300000|2022-12-15 01:05:00|4906.6|4901.6|4905.7|4900.7|4907.5|4902.5|4904.8|4899.8|0
1671066600000|2022-12-15 01:10:00|4905.8|4900.8|4907.3|4902.3|4907.4|4902.4|4905.5|4900.5|0
1671066900000|2022-12-15 01:15:00|4907.1|4902.1|4904.7|4899.7|4907.7|4902.7|4904.2|4899.2|0
1671067200000|2022-12-15 01:20:00|4904.6|4899.6|4904.4|4899.4|4905.1|4900.1|4903.2|4898.2|0
1671067500000|2022-12-15 01:25:00|4904.3|4899.3|4906.5|4901.5|4906.5|4901.5|4904.2|4899.2|0
1671067800000|2022-12-15 01:30:00|4906.4|4901.4|4903.7|4898.7|4907.3|4902.3|4903|4898|0
1671068100000|2022-12-15 01:35:00|4903.6|4898.6|4900.1|4895.1|4903.6|4898.6|4899.2|4894.2|0
1671068400000|2022-12-15 01:40:00|4900|4895|4894.3|4889.3|4900.2|4895.2|4894.1|4889.1|0
1671068700000|2022-12-15 01:45:00|4894.2|4889.2|4892.4|4887.4|4895|4890|4892.1|4887.1|0
1671069000000|2022-12-15 01:50:00|4892.5|4887.5|4874.9|4869.9|4892.6|4887.6|4873.8|4868.8|0
1671069300000|2022-12-15 01:55:00|4875|4870|4876|4871|4876.2|4871.2|4874.5|4869.5|0
1671069600000|2022-12-15 02:00:00|4876.1|4871.1|4875.6|4870.6|4878.3|4873.3|4875.2|4870.2|0
1671069900000|2022-12-15 02:05:00|4875.7|4870.7|4875.5|4870.5|4877|4872|4875.5|4870.5|0
1671070200000|2022-12-15 02:10:00|4875.6|4870.6|4872.7|4867.7|4875.8|4870.8|4871.1|4866.1|0
1671070500000|2022-12-15 02:15:00|4872.8|4867.8|4872.7|4867.7|4873.6|4868.6|4871.7|4866.7|0
1671070800000|2022-12-15 02:20:00|4872.8|4867.8|4868.9|4863.9|4872.9|4867.9|4868.9|4863.9|0
1671071100000|2022-12-15 02:25:00|4869|4864|4868.3|4863.3|4869.6|4864.6|4867.5|4862.5|0
1671071400000|2022-12-15 02:30:00|4868.2|4863.2|4869.9|4864.9|4871.1|4866.1|4867.7|4862.7|0
1671071700000|2022-12-15 02:35:00|4869.8|4864.8|4867.9|4862.9|4870.3|4865.3|4866.8|4861.8|0
1671072000000|2022-12-15 02:40:00|4868|4863|4872.3|4867.3|4872.9|4867.9|4867.4|4862.4|0
1671072300000|2022-12-15 02:45:00|4872.4|4867.4|4870.9|4865.9|4872.6|4867.6|4870.5|4865.5|0
1671072600000|2022-12-15 02:50:00|4871.1|4866.1|4872.9|4867.9|4873|4868|4870.9|4865.9|0
1671072900000|2022-12-15 02:55:00|4873|4868|4871.4|4866.4|4873.4|4868.4|4871.3|4866.3|0
1671073200000|2022-12-15 03:00:00|4871.3|4866.3|4867.3|4862.3|4871.3|4866.3|4865.1|4860.1|0
1671073500000|2022-12-15 03:05:00|4867.2|4862.2|4870.4|4865.4|4870.7|4865.7|4867.2|4862.2|0
1671073800000|2022-12-15 03:10:00|4870.5|4865.5|4871.5|4866.5|4871.8|4866.8|4870.4|4865.4|0
1671074100000|2022-12-15 03:15:00|4871.7|4866.7|4872.5|4867.5|4873|4868|4871|4866|0
1671074400000|2022-12-15 03:20:00|4872.6|4867.6|4874.2|4869.2|4874.7|4869.7|4872.6|4867.6|0
1671074700000|2022-12-15 03:25:00|4874.3|4869.3|4873.9|4868.9|4874.5|4869.5|4872.7|4867.7|0
1671075000000|2022-12-15 03:30:00|4874|4869|4874|4869|4875.6|4870.6|4873.6|4868.6|0
1671075300000|2022-12-15 03:35:00|4874.1|4869.1|4873.1|4868.1|4875.3|4870.3|4872.8|4867.8|0
1671075600000|2022-12-15 03:40:00|4873.2|4868.2|4875.2|4870.2|4875.3|4870.3|4873.2|4868.2|0
1671075900000|2022-12-15 03:45:00|4875.4|4870.4|4876.5|4871.5|4876.7|4871.7|4874.9|4869.9|0
1671076200000|2022-12-15 03:50:00|4876.6|4871.6|4874.5|4869.5|4877|4872|4874.4|4869.4|0
1671076500000|2022-12-15 03:55:00|4874.4|4869.4|4874.1|4869.1|4874.9|4869.9|4873.5|4868.5|0
1671076800000|2022-12-15 04:00:00|4874.2|4869.2|4870.7|4865.7|4875.2|4870.2|4870.2|4865.2|0
1671077100000|2022-12-15 04:05:00|4870.8|4865.8|4872.1|4867.1|4872.7|4867.7|4870.8|4865.8|0
1671077400000|2022-12-15 04:10:00|4872.2|4867.2|4870.4|4865.4|4872.3|4867.3|4870.2|4865.2|0
1671077700000|2022-12-15 04:15:00|4870.3|4865.3|4872.1|4867.1|4872.3|4867.3|4870|4865|0
1671078000000|2022-12-15 04:20:00|4872|4867|4873.1|4868.1|4873.4|4868.4|4871.2|4866.2|0
1671078300000|2022-12-15 04:25:00|4873.2|4868.2|4872.9|4867.9|4873.7|4868.7|4871.6|4866.6|0
1671078600000|2022-12-15 04:30:00|4872.7|4867.7|4872.2|4867.2|4874|4869|4871.8|4866.8|0
1671078900000|2022-12-15 04:35:00|4872.3|4867.3|4873.1|4868.1|4874|4869|4872.3|4867.3|0
1671079200000|2022-12-15 04:40:00|4873.2|4868.2|4874.2|4869.2|4874.4|4869.4|4872.7|4867.7|0
1671079500000|2022-12-15 04:45:00|4874.1|4869.1|4873.8|4868.8|4874.8|4869.8|4873.3|4868.3|0
1671079800000|2022-12-15 04:50:00|4874|4869|4874.7|4869.7|4875.9|4870.9|4873.5|4868.5|0
1671080100000|2022-12-15 04:55:00|4874.6|4869.6|4874.5|4869.5|4875.4|4870.4|4873.9|4868.9|0
1671080400000|2022-12-15 05:00:00|4874.2|4869.2|4872.9|4867.9|4874.3|4869.3|4871.5|4866.5|0
1671080700000|2022-12-15 05:05:00|4872.8|4867.8|4875|4870|4875.1|4870.1|4872.8|4867.8|0
1671081000000|2022-12-15 05:10:00|4875.1|4870.1|4876.1|4871.1|4877.7|4872.7|4874.3|4869.3|0
1671081300000|2022-12-15 05:15:00|4876.2|4871.2|4875.8|4870.8|4876.3|4871.3|4874.8|4869.8|0
1671081600000|2022-12-15 05:20:00|4875.7|4870.7|4876.5|4871.5|4877.4|4872.4|4875.5|4870.5|0
1671081900000|2022-12-15 05:25:00|4876.4|4871.4|4878.4|4873.4|4878.8|4873.8|4876.4|4871.4|0
1671082200000|2022-12-15 05:30:00|4878.5|4873.5|4876.6|4871.6|4878.6|4873.6|4875|4870|0
1671082500000|2022-12-15 05:35:00|4876.7|4871.7|4877.7|4872.7|4879.1|4874.1|4876.4|4871.4|0
1671082800000|2022-12-15 05:40:00|4877.8|4872.8|4877.6|4872.6|4878.6|4873.6|4876.8|4871.8|0
1671083100000|2022-12-15 05:45:00|4877.4|4872.4|4878.6|4873.6|4879.2|4874.2|4877.2|4872.2|0
1671083400000|2022-12-15 05:50:00|4878.7|4873.7|4878.9|4873.9|4879.6|4874.6|4878.5|4873.5|0
1671083700000|2022-12-15 05:55:00|4879|4874|4878.4|4873.4|4879.8|4874.8|4878.2|4873.2|0
1671084000000|2022-12-15 06:00:00|4878.3|4873.3|4878.2|4873.2|4879.6|4874.6|4874.7|4869.7|0
1671084300000|2022-12-15 06:05:00|4878.1|4873.1|4879.1|4874.1|4879.5|4874.5|4877.8|4872.8|0
1671084600000|2022-12-15 06:10:00|4878.8|4873.8|4877.9|4872.9|4880.4|4875.4|4877.4|4872.4|0
1671084900000|2022-12-15 06:15:00|4878|4873|4879.5|4874.5|4880.1|4875.1|4877.5|4872.5|0
1671085200000|2022-12-15 06:20:00|4879.4|4874.4|4880.9|4875.9|4882.4|4877.4|4878.9|4873.9|0
1671085500000|2022-12-15 06:25:00|4881.1|4876.1|4879.6|4874.6|4881.1|4876.1|4878.4|4873.4|0
1671085800000|2022-12-15 06:30:00|4879.7|4874.7|4876|4871|4880.3|4875.3|4875.8|4870.8|0
1671086100000|2022-12-15 06:35:00|4876.2|4871.2|4873.2|4868.2|4877.8|4872.8|4873.1|4868.1|0
1671086400000|2022-12-15 06:40:00|4873.3|4868.3|4873.3|4868.3|4873.4|4868.4|4871.6|4866.6|0
1671086700000|2022-12-15 06:45:00|4873.2|4868.2|4871.4|4866.4|4874|4869|4871.1|4866.1|0
1671087000000|2022-12-15 06:50:00|4871.6|4866.6|4864|4859|4872.2|4867.2|4863.8|4858.8|0
1671087300000|2022-12-15 06:55:00|4863.9|4858.9|4864.1|4859.1|4864.9|4859.9|4862.9|4857.9|0
1671087600000|2022-12-15 07:00:00|4863.5|4858.5|4859.4|4854.4|4863.5|4858.5|4855.5|4850.5|0
1671087900000|2022-12-15 07:05:00|4859.6|4854.6|4858.7|4853.7|4860.4|4855.4|4857|4852|0
1671088200000|2022-12-15 07:10:00|4858.6|4853.6|4859.1|4854.1|4860.1|4855.1|4856.9|4851.9|0
1671088500000|2022-12-15 07:15:00|4859|4854|4855|4850|4859.4|4854.4|4854.7|4849.7|0
1671088800000|2022-12-15 07:20:00|4854.8|4849.8|4853.8|4848.8|4857.1|4852.1|4852.8|4847.8|0
1671089100000|2022-12-15 07:25:00|4853.9|4848.9|4854.6|4849.6|4855.7|4850.7|4853.3|4848.3|0
1671089400000|2022-12-15 07:30:00|4854.7|4849.7|4854.3|4849.3|4855.6|4850.6|4852.8|4847.8|0
1671089700000|2022-12-15 07:35:00|4854.4|4849.4|4845.2|4840.2|4854.9|4849.9|4843.7|4838.7|0
1671090000000|2022-12-15 07:40:00|4845.1|4840.1|4841.9|4836.9|4847|4842|4841.7|4836.7|0
1671090300000|2022-12-15 07:45:00|4842|4837|4834.5|4829.5|4842|4837|4834.2|4829.2|0
1671090600000|2022-12-15 07:50:00|4833.7|4828.7|4831.9|4826.9|4835.9|4830.9|4827.1|4822.1|0
1671090900000|2022-12-15 07:55:00|4832|4827|4830.4|4825.4|4832.9|4827.9|4828|4823|0
1671091200000|2022-12-15 08:00:00|4830.6|4825.6|4833.1|4828.1|4835.8|4830.8|4829.2|4824.2|0
1671091500000|2022-12-15 08:05:00|4833|4828|4833.9|4828.9|4835.9|4830.9|4828.9|4823.9|0
1671091800000|2022-12-15 08:10:00|4834.1|4829.1|4831.6|4826.6|4837.4|4832.4|4830.3|4825.3|0
1671092100000|2022-12-15 08:15:00|4831.4|4826.4|4820.1|4815.1|4833.8|4828.8|4820|4815|0
1671092400000|2022-12-15 08:20:00|4820|4815|4818.9|4813.9|4821.2|4816.2|4814.4|4809.4|0
1671092700000|2022-12-15 08:25:00|4818.7|4813.7|4817.3|4812.3|4824|4819|4815|4810|0
1671093000000|2022-12-15 08:30:00|4817.2|4812.2|4822.3|4817.3|4824.7|4819.7|4815.1|4810.1|0
1671093300000|2022-12-15 08:35:00|4822.1|4817.1|4816.8|4811.8|4823.2|4818.2|4816.8|4811.8|0
1671093600000|2022-12-15 08:40:00|4816.6|4811.6|4819.9|4814.9|4821.1|4816.1|4813.7|4808.7|0
1671093900000|2022-12-15 08:45:00|4819.8|4814.8|4823|4818|4824.3|4819.3|4819.7|4814.7|0
1671094200000|2022-12-15 08:50:00|4823.1|4818.1|4825.8|4820.8|4826.3|4821.3|4823.1|4818.1|0
1671094500000|2022-12-15 08:55:00|4825.7|4820.7|4818.5|4813.5|4825.9|4820.9|4817.5|4812.5|0
1671094800000|2022-12-15 09:00:00|4818.4|4813.4|4797.4|4794.4|4822.4|4819.4|4796.2|4793.2|0
1671095100000|2022-12-15 09:05:00|4797.3|4794.3|4805.4|4802.4|4806.7|4803.7|4792.7|4789.7|0
1671095400000|2022-12-15 09:10:00|4805.6|4802.6|4803.6|4800.6|4808.1|4805.1|4802.7|4799.7|0
1671095700000|2022-12-15 09:15:00|4803.3|4800.3|4803|4800|4803.4|4800.4|4800.7|4797.7|0
1671096000000|2022-12-15 09:20:00|4802.8|4799.8|4806.5|4803.5|4807.5|4804.5|4802.7|4799.7|0
1671096300000|2022-12-15 09:25:00|4806.2|4803.2|4807.5|4804.5|4810.7|4807.7|4806.1|4803.1|0
1671096600000|2022-12-15 09:30:00|4807.6|4804.6|4807.4|4804.4|4809.5|4806.5|4807.4|4804.4|0
1671096900000|2022-12-15 09:35:00|4807.3|4804.3|4804.7|4801.7|4808.3|4805.3|4803.2|4800.2|0
1671097200000|2022-12-15 09:40:00|4804.2|4801.2|4802.3|4799.3|4804.5|4801.5|4801.7|4798.7|0
1671097500000|2022-12-15 09:45:00|4802.4|4799.4|4806.9|4803.9|4806.9|4803.9|4802|4799|0
1671097800000|2022-12-15 09:50:00|4807|4804|4808.1|4805.1|4808.5|4805.5|4805.5|4802.5|0
1671098100000|2022-12-15 09:55:00|4808|4805|4808.8|4805.8|4809.2|4806.2|4806.8|4803.8|0
1671098400000|2022-12-15 10:00:00|4809|4806|4806.9|4803.9|4809|4806|4805.3|4802.3|0
1671098700000|2022-12-15 10:05:00|4806.8|4803.8|4806.4|4803.4|4807.3|4804.3|4806|4803|0
1671099000000|2022-12-15 10:10:00|4806.3|4803.3|4804.8|4801.8|4806.8|4803.8|4804.4|4801.4|0
1671099300000|2022-12-15 10:15:00|4804.6|4801.6|4804.6|4801.6|4804.9|4801.9|4804|4801|0
1671099600000|2022-12-15 10:20:00|4804.8|4801.8|4803.8|4800.8|4805.6|4802.6|4802.7|4799.7|0
1671099900000|2022-12-15 10:25:00|4803.7|4800.7|4804.4|4801.4|4805.1|4802.1|4803.4|4800.4|0
1671100200000|2022-12-15 10:30:00|4804.8|4801.8|4805.4|4802.4|4805.6|4802.6|4802.6|4799.6|0
1671100500000|2022-12-15 10:35:00|4805.2|4802.2|4806.3|4803.3|4806.5|4803.5|4805|4802|0
1671100800000|2022-12-15 10:40:00|4806.4|4803.4|4807.4|4804.4|4808.4|4805.4|4806.2|4803.2|0
1671101100000|2022-12-15 10:45:00|4807.3|4804.3|4805.9|4802.9|4807.9|4804.9|4804.7|4801.7|0
1671101400000|2022-12-15 10:50:00|4805.8|4802.8|4805.9|4802.9|4806.1|4803.1|4804.4|4801.4|0
1671101700000|2022-12-15 10:55:00|4806|4803|4802.7|4799.7|4806.7|4803.7|4802.6|4799.6|0
1671102000000|2022-12-15 11:00:00|4802.8|4799.8|4802.8|4799.8|4803.8|4800.8|4801|4798|0
1671102300000|2022-12-15 11:05:00|4802.7|4799.7|4803.7|4800.7|4803.9|4800.9|4802.5|4799.5|0
1671102600000|2022-12-15 11:10:00|4803.8|4800.8|4805.4|4802.4|4806.1|4803.1|4803.7|4800.7|0
1671102900000|2022-12-15 11:15:00|4805.3|4802.3|4808.7|4805.7|4809.4|4806.4|4805.3|4802.3|0
1671103200000|2022-12-15 11:20:00|4808.6|4805.6|4819.5|4816.5|4823.6|4820.6|4808.6|4805.6|0
1671103500000|2022-12-15 11:25:00|4819.6|4816.6|4819.8|4816.8|4820.4|4817.4|4817.7|4814.7|0
1671103800000|2022-12-15 11:30:00|4819.7|4816.7|4817.3|4814.3|4820.9|4817.9|4817.2|4814.2|0
1671104100000|2022-12-15 11:35:00|4817.1|4814.1|4817.7|4814.7|4817.8|4814.8|4815.8|4812.8|0
1671104400000|2022-12-15 11:40:00|4817.8|4814.8|4819.1|4816.1|4820.8|4817.8|4817.8|4814.8|0
1671104700000|2022-12-15 11:45:00|4819.3|4816.3|4816.9|4813.9|4819.4|4816.4|4815.1|4812.1|0
1671105000000|2022-12-15 11:50:00|4817|4814|4817.6|4814.6|4818.3|4815.3|4816.9|4813.9|0
1671105300000|2022-12-15 11:55:00|4817.7|4814.7|4819.9|4816.9|4819.9|4816.9|4817.2|4814.2|0
1671105600000|2022-12-15 12:00:00|4821.7|4818.7|4820.8|4817.8|4824.9|4821.9|4820.4|4817.4|0
1671105900000|2022-12-15 12:05:00|4820.6|4817.6|4818.2|4815.2|4821.3|4818.3|4816.7|4813.7|0
1671106200000|2022-12-15 12:10:00|4818.1|4815.1|4821.5|4818.5|4821.7|4818.7|4818.1|4815.1|0
1671106500000|2022-12-15 12:15:00|4821.7|4818.7|4823.5|4820.5|4823.7|4820.7|4820.2|4817.2|0
1671106800000|2022-12-15 12:20:00|4823.7|4820.7|4824.1|4821.1|4824.7|4821.7|4823.1|4820.1|0
1671107100000|2022-12-15 12:25:00|4824|4821|4824.2|4821.2|4824.7|4821.7|4822|4819|0
1671107400000|2022-12-15 12:30:00|4824.3|4821.3|4817.9|4814.9|4824.7|4821.7|4817.1|4814.1|0
1671107700000|2022-12-15 12:35:00|4818.1|4815.1|4820.8|4817.8|4821.2|4818.2|4817.1|4814.1|0
1671108000000|2022-12-15 12:40:00|4820.9|4817.9|4824.1|4821.1|4825.4|4822.4|4820.4|4817.4|0
1671108300000|2022-12-15 12:45:00|4824|4821|4821.3|4818.3|4824.1|4821.1|4821.2|4818.2|0
1671108600000|2022-12-15 12:50:00|4821.6|4818.6|4819.4|4816.4|4821.6|4818.6|4818|4815|0
1671108900000|2022-12-15 12:55:00|4819.3|4816.3|4811.3|4808.3|4819.5|4816.5|4811.2|4808.2|0
1671109200000|2022-12-15 13:00:00|4811.4|4808.4|4805.5|4802.5|4812.5|4809.5|4804.5|4801.5|0
1671109500000|2022-12-15 13:05:00|4805.6|4802.6|4795.5|4792.5|4805.9|4802.9|4795.4|4792.4|0
1671109800000|2022-12-15 13:10:00|4795.4|4792.4|4798.1|4795.1|4798.6|4795.6|4790.2|4787.2|0
1671110100000|2022-12-15 13:15:00|4798|4795|4792.7|4789.7|4798.4|4795.4|4792.6|4789.6|0
1671110400000|2022-12-15 13:20:00|4792.5|4789.5|4785.7|4782.7|4792.5|4789.5|4783.5|4780.5|0
1671110700000|2022-12-15 13:25:00|4785.9|4782.9|4786.8|4783.8|4786.8|4783.8|4783.6|4780.6|0
1671111000000|2022-12-15 13:30:00|4787.3|4784.3|4784.1|4781.1|4793.9|4790.9|4781.5|4778.5|0
1671111300000|2022-12-15 13:35:00|4783.9|4780.9|4771.4|4768.4|4783.9|4780.9|4766.5|4763.5|0
1671111600000|2022-12-15 13:40:00|4771.5|4768.5|4774.6|4771.6|4775|4772|4769.1|4766.1|0
1671111900000|2022-12-15 13:45:00|4774.5|4771.5|4769.2|4766.2|4775.4|4772.4|4768|4765|0
1671112200000|2022-12-15 13:50:00|4769.8|4766.8|4771.1|4768.1|4771.6|4768.6|4766.1|4763.1|0
1671112500000|2022-12-15 13:55:00|4771.5|4768.5|4815.2|4812.2|4819.1|4816.1|4765.5|4762.5|0
1671112800000|2022-12-15 14:00:00|4812.3|4809.3|4824.1|4821.1|4825.2|4822.2|4794.2|4791.2|0
1671113100000|2022-12-15 14:05:00|4824.3|4821.3|4823.8|4820.8|4830.8|4827.8|4822.9|4819.9|0
1671113400000|2022-12-15 14:10:00|4824.2|4821.2|4813.8|4810.8|4826|4823|4810.8|4807.8|0
1671113700000|2022-12-15 14:15:00|4813.7|4810.7|4813.9|4810.9|4813.9|4810.9|4804.2|4801.2|0
1671114000000|2022-12-15 14:20:00|4814|4811|4814|4811|4815.8|4812.8|4811.9|4808.9|0
1671114300000|2022-12-15 14:25:00|4810.5|4807.5|4817.2|4814.2|4818.2|4815.2|4804.6|4801.6|0
1671114600000|2022-12-15 14:30:00|4818|4815|4798.2|4796.4|4831.4|4829.6|4790.1|4788.3|0
1671114900000|2022-12-15 14:35:00|4798.5|4796.7|4788.4|4786.6|4800.1|4798.3|4774|4772.2|0
1671115200000|2022-12-15 14:40:00|4789|4787.2|4790.3|4788.5|4800.9|4799.1|4775.4|4773.6|0
1671115500000|2022-12-15 14:45:00|4790.7|4788.9|4754.1|4752.3|4790.9|4789.1|4752.6|4750.8|0
1671115800000|2022-12-15 14:50:00|4753.9|4752.1|4764.7|4762.9|4769.7|4767.9|4752.8|4751|0
1671116100000|2022-12-15 14:55:00|4764.5|4762.7|4746.6|4744.8|4774|4772.2|4738.5|4736.7|0
1671116400000|2022-12-15 15:00:00|4746.7|4744.9|4724|4722.2|4747.1|4745.3|4723.8|4722|0
1671116700000|2022-12-15 15:05:00|4723.4|4721.6|4730.3|4728.5|4731.9|4730.1|4719.9|4718.1|0
1671117000000|2022-12-15 15:10:00|4729.6|4727.8|4732.9|4731.1|4737.2|4735.4|4726.2|4724.4|0
1671117300000|2022-12-15 15:15:00|4733.2|4731.4|4740.5|4738.7|4749.4|4747.6|4725.9|4724.1|0
1671117600000|2022-12-15 15:20:00|4740.6|4738.8|4727.1|4725.3|4741.6|4739.8|4725.6|4723.8|0
1671117900000|2022-12-15 15:25:00|4727.3|4725.5|4730.1|4728.3|4739.1|4737.3|4722.7|4720.9|0
1671118200000|2022-12-15 15:30:00|4727.8|4726|4723.1|4721.3|4730.2|4728.4|4713.1|4711.3|0
1671118500000|2022-12-15 15:35:00|4723|4721.2|4724.2|4722.4|4725.8|4724|4718.6|4716.8|0
1671118800000|2022-12-15 15:40:00|4724|4722.2|4718.1|4716.3|4724|4722.2|4713|4711.2|0
1671119100000|2022-12-15 15:45:00|4719|4717.2|4706.2|4704.4|4722.2|4720.4|4706.2|4704.4|0
1671119400000|2022-12-15 15:50:00|4705.6|4703.8|4704.3|4702.5|4706.9|4705.1|4700.4|4698.6|0
1671119700000|2022-12-15 15:55:00|4705|4703.2|4698.9|4697.1|4706.1|4704.3|4691.1|4689.3|0
1671120000000|2022-12-15 16:00:00|4698.5|4696.7|4704.3|4702.5|4709|4707.2|4698.5|4696.7|0
1671120300000|2022-12-15 16:05:00|4704.2|4702.4|4692.8|4691|4704.2|4702.4|4689.6|4687.8|0
1671120600000|2022-12-15 16:10:00|4693.6|4691.8|4683.7|4681.9|4695.7|4693.9|4681.3|4679.5|0
1671120900000|2022-12-15 16:15:00|4683.5|4681.7|4692.6|4690.8|4695.3|4693.5|4676.1|4674.3|0
1671121200000|2022-12-15 16:20:00|4693.2|4691.4|4694.9|4693.1|4700.6|4698.8|4691.6|4689.8|0
1671121500000|2022-12-15 16:25:00|4694.7|4692.9|4700.5|4698.7|4701|4699.2|4692.6|4690.8|0
1671121800000|2022-12-15 16:30:00|4700.6|4698.8|4701.2|4699.4|4702|4700.2|4694.5|4692.7|0
1671122100000|2022-12-15 16:35:00|4701.1|4699.3|4695.7|4693.9|4703.6|4701.8|4689.4|4687.6|0
1671122400000|2022-12-15 16:40:00|4695.8|4694|4683.8|4682|4695.8|4694|4679.1|4677.3|0
1671122700000|2022-12-15 16:45:00|4683.9|4682.1|4678.7|4676.9|4693.1|4691.3|4678.6|4676.8|0
1671123000000|2022-12-15 16:50:00|4678.8|4677|4680.8|4679|4683|4681.2|4674|4672.2|0
1671123300000|2022-12-15 16:55:00|4681|4679.2|4677.4|4675.6|4685.2|4683.4|4676.7|4674.9|0
1671123600000|2022-12-15 17:00:00|4677.8|4676|4678|4676.2|4685.8|4684|4676.7|4674.9|0
1671123900000|2022-12-15 17:05:00|4677.4|4675.6|4678.6|4676.8|4681.9|4680.1|4675.3|4673.5|0
1671124200000|2022-12-15 17:10:00|4678.5|4676.7|4683.5|4681.7|4683.7|4681.9|4673.7|4671.9|0
1671124500000|2022-12-15 17:15:00|4683.9|4682.1|4684.4|4682.6|4686.5|4684.7|4680.4|4678.6|0
1671124800000|2022-12-15 17:20:00|4683.9|4682.1|4673.8|4672|4684.4|4682.6|4673.1|4671.3|0
1671125100000|2022-12-15 17:25:00|4674.4|4672.6|4676.7|4674.9|4679.7|4677.9|4674.1|4672.3|0
1671125400000|2022-12-15 17:30:00|4676.6|4674.8|4683.1|4681.3|4685.4|4683.6|4676.2|4674.4|0
1671125700000|2022-12-15 17:35:00|4683.8|4682|4669|4667.2|4683.8|4682|4666.2|4664.4|0
1671126000000|2022-12-15 17:40:00|4668.9|4667.1|4663.1|4661.3|4671|4669.2|4662.5|4660.7|0
1671126300000|2022-12-15 17:45:00|4663.9|4662.1|4665.9|4664.1|4666.7|4664.9|4661.3|4659.5|0
1671126600000|2022-12-15 17:50:00|4666.2|4664.4|4665.4|4663.6|4669.7|4667.9|4664.6|4662.8|0
1671126900000|2022-12-15 17:55:00|4665.3|4663.5|4656|4654.2|4665.3|4663.5|4651.8|4650|0
1671127200000|2022-12-15 18:00:00|4656.3|4654.5|4655.6|4653.8|4659.2|4657.4|4651.7|4649.9|0
1671127500000|2022-12-15 18:05:00|4655.7|4653.9|4648.5|4646.7|4655.9|4654.1|4640.8|4639|0
1671127800000|2022-12-15 18:10:00|4648.4|4646.6|4646.5|4644.7|4650.1|4648.3|4644.9|4643.1|0
1671128100000|2022-12-15 18:15:00|4646.2|4644.4|4650.8|4649|4656.2|4654.4|4646.1|4644.3|0
1671128400000|2022-12-15 18:20:00|4651.4|4649.6|4649.3|4647.5|4656.4|4654.6|4648.9|4647.1|0
1671128700000|2022-12-15 18:25:00|4649.2|4647.4|4651.4|4649.6|4654.1|4652.3|4647.5|4645.7|0
1671129000000|2022-12-15 18:30:00|4651.2|4649.4|4646.9|4645.1|4651.9|4650.1|4642.9|4641.1|0
1671129300000|2022-12-15 18:35:00|4646.8|4645|4652.1|4650.3|4655.5|4653.7|4644.1|4642.3|0
1671129600000|2022-12-15 18:40:00|4651.1|4649.3|4643.5|4641.7|4653.4|4651.6|4640.7|4638.9|0
1671129900000|2022-12-15 18:45:00|4643.6|4641.8|4642|4640.2|4649.2|4647.4|4642|4640.2|0
1671130200000|2022-12-15 18:50:00|4641.9|4640.1|4644.9|4643.1|4646|4644.2|4635.4|4633.6|0
1671130500000|2022-12-15 18:55:00|4644.8|4643|4653.5|4651.7|4654.1|4652.3|4643.9|4642.1|0
1671130800000|2022-12-15 19:00:00|4653.7|4651.9|4655.1|4653.3|4658.7|4656.9|4648.5|4646.7|0
1671131100000|2022-12-15 19:05:00|4655|4653.2|4648.3|4646.5|4659.7|4657.9|4648.3|4646.5|0
1671131400000|2022-12-15 19:10:00|4648.4|4646.6|4649.4|4647.6|4652.9|4651.1|4646.8|4645|0
1671131700000|2022-12-15 19:15:00|4649.5|4647.7|4651|4649.2|4653.4|4651.6|4647.3|4645.5|0
1671132000000|2022-12-15 19:20:00|4650.9|4649.1|4652.7|4650.9|4656|4654.2|4649.4|4647.6|0
1671132300000|2022-12-15 19:25:00|4652.6|4650.8|4654.6|4652.8|4656.3|4654.5|4650.8|4649|0
1671132600000|2022-12-15 19:30:00|4654.8|4653|4667.7|4665.9|4668.4|4666.6|4654.4|4652.6|0
1671132900000|2022-12-15 19:35:00|4667.1|4665.3|4675.4|4673.6|4679.8|4678|4664.5|4662.7|0
1671133200000|2022-12-15 19:40:00|4675|4673.2|4676.7|4674.9|4679.9|4678.1|4673.5|4671.7|0
1671133500000|2022-12-15 19:45:00|4676.9|4675.1|4668.2|4666.4|4677|4675.2|4664.8|4663|0
1671133800000|2022-12-15 19:50:00|4667.7|4665.9|4675.6|4673.8|4676.2|4674.4|4664.1|4662.3|0
1671134100000|2022-12-15 19:55:00|4675.3|4673.5|4681.2|4679.4|4682.3|4680.5|4672.3|4670.5|0
1671134400000|2022-12-15 20:00:00|4681.1|4679.3|4684.7|4682.9|4688.5|4686.7|4680.5|4678.7|0
1671134700000|2022-12-15 20:05:00|4684.4|4682.6|4687.6|4685.8|4687.8|4686|4680.2|4678.4|0
1671135000000|2022-12-15 20:10:00|4687.8|4686|4672.4|4670.6|4688|4686.2|4671.5|4669.7|0
1671135300000|2022-12-15 20:15:00|4673|4671.2|4671.9|4670.1|4679.7|4677.9|4670|4668.2|0
1671135600000|2022-12-15 20:20:00|4672.4|4670.6|4674.8|4673|4678.6|4676.8|4669.5|4667.7|0
1671135900000|2022-12-15 20:25:00|4674.7|4672.9|4685.1|4683.3|4686.9|4685.1|4671.7|4669.9|0
1671136200000|2022-12-15 20:30:00|4685|4683.2|4681.2|4679.4|4685|4683.2|4672.3|4670.5|0
1671136500000|2022-12-15 20:35:00|4681|4679.2|4671.4|4669.6|4681.6|4679.8|4670.3|4668.5|0
1671136800000|2022-12-15 20:40:00|4672.1|4670.3|4661.8|4660|4672.9|4671.1|4660.1|4658.3|0
1671137100000|2022-12-15 20:45:00|4661.7|4659.9|4663.4|4661.6|4666.9|4665.1|4659.7|4657.9|0
1671137400000|2022-12-15 20:50:00|4663.3|4661.5|4670|4668.2|4670.7|4668.9|4661.8|4660|0
1671137700000|2022-12-15 20:55:00|4669.5|4667.7|4674.6|4672.8|4676.7|4674.9|4663.2|4661.4|0
1671138000000|2022-12-15 21:00:00|4675.2|4672.2|4676.1|4673.1|4676.4|4673.4|4668.8|4665.8|0
1671138300000|2022-12-15 21:05:00|4676.4|4673.4|4674|4671|4676.9|4673.9|4673.4|4670.4|0
1671138600000|2022-12-15 21:10:00|4674.2|4671.2|4669.1|4666.1|4674.4|4671.4|4669.1|4666.1|0
1671138900000|2022-12-15 21:15:00|4669.2|4666.2|4668.6|4665.6|4670.1|4667.1|4666.6|4663.6|0
1671139200000|2022-12-15 21:20:00|4668.5|4665.5|4666.6|4663.6|4668.5|4665.5|4665.8|4662.8|0
1671139500000|2022-12-15 21:25:00|4666.7|4663.7|4667.9|4664.9|4668.1|4665.1|4666.4|4663.4|0
1671139800000|2022-12-15 21:30:00|4667.8|4664.8|4668.2|4665.2|4668.7|4665.7|4666.6|4663.6|0
1671140100000|2022-12-15 21:35:00|4668.1|4665.1|4668.9|4665.9|4669|4666|4668|4665|0
1671140400000|2022-12-15 21:40:00|4668.8|4665.8|4668.5|4665.5|4669.4|4666.4|4668.5|4665.5|0
1671140700000|2022-12-15 21:45:00|4668.6|4665.6|4669.1|4666.1|4669.5|4666.5|4668.2|4665.2|0
1671141000000|2022-12-15 21:50:00|4669|4666|4670.2|4667.2|4670.5|4667.5|4668.7|4665.7|0
1671141300000|2022-12-15 21:55:00|4670.1|4667.1|4670.3|4667.3|4671.2|4668.2|4670.1|4667.1|0
1671141600000|2022-12-15 22:00:00|4670.2|4667.2|4670.9|4667.9|4671|4668|4669.7|4666.7|0
1671141900000|2022-12-15 22:05:00|4671|4668|4670.9|4667.9|4671.7|4668.7|4670.4|4667.4|0
1671142200000|2022-12-15 22:10:00|4670.8|4667.8|4671.4|4668.4|4671.5|4668.5|4670.7|4667.7|0
1671142500000|2022-12-15 22:15:00|4671.5|4668.5|4671.2|4668.2|4671.8|4668.8|4671.1|4668.1|0
1671142800000|2022-12-15 22:20:00|4671.1|4668.1|4669.2|4666.2|4671.2|4668.2|4669.2|4666.2|0
1671143100000|2022-12-15 22:25:00|4669.1|4666.1|4668.3|4665.3|4669.5|4666.5|4668|4665|0
1671143400000|2022-12-15 22:30:00|4668.2|4665.2|4666.5|4663.5|4668.4|4665.4|4666.5|4663.5|0
1671143700000|2022-12-15 22:35:00|4666.4|4663.4|4666.7|4663.7|4667.2|4664.2|4665.8|4662.8|0
1671144000000|2022-12-15 22:40:00|4666.6|4663.6|4666.2|4663.2|4667.1|4664.1|4666|4663|0
1671144300000|2022-12-15 22:45:00|4666|4663|4666.6|4663.6|4666.7|4663.7|4665.5|4662.5|0
1671144600000|2022-12-15 22:50:00|4666.5|4663.5|4666.2|4663.2|4666.6|4663.6|4666.2|4663.2|0
1671144900000|2022-12-15 22:55:00|4666.4|4663.4|4665.9|4662.9|4666.5|4663.5|4665.2|4662.2|0
1671145200000|2022-12-15 23:00:00|4666|4663|4668.5|4665.5|4668.7|4665.7|4666|4663|0
1671145500000|2022-12-15 23:05:00|4668.4|4665.4|4668.7|4665.7|4669.1|4666.1|4668|4665|0
1671145800000|2022-12-15 23:10:00|4668.5|4665.5|4668|4665|4669.1|4666.1|4668|4665|0
1671146100000|2022-12-15 23:15:00|4668.1|4665.1|4668.3|4665.3|4668.5|4665.5|4667.3|4664.3|0
1671146400000|2022-12-15 23:20:00|4668.4|4665.4|4667.3|4664.3|4668.4|4665.4|4667.3|4664.3|0
1671146700000|2022-12-15 23:25:00|4667.4|4664.4|4667.7|4664.7|4667.9|4664.9|4667.1|4664.1|0
1671147000000|2022-12-15 23:30:00|4667.8|4664.8|4667.2|4664.2|4667.8|4664.8|4667|4664|0
1671147300000|2022-12-15 23:35:00|4667.3|4664.3|4668.1|4665.1|4668.7|4665.7|4667.3|4664.3|0
1671147600000|2022-12-15 23:40:00|4668|4665|4667.4|4664.4|4668.3|4665.3|4667.4|4664.4|0
1671147900000|2022-12-15 23:45:00|4667.3|4664.3|4666.8|4663.8|4667.4|4664.4|4666.5|4663.5|0
1671148200000|2022-12-15 23:50:00|4666.7|4663.7|4666.1|4663.1|4666.7|4663.7|4666|4663|0
1671148500000|2022-12-15 23:55:00|4666.3|4663.3|4667|4664|4667.2|4664.2|4666.2|4663.2|0
1671148800000|2022-12-16 00:00:00|4666.9|4663.9|4667.2|4664.2|4667.6|4664.6|4666.8|4663.8|0
1671149100000|2022-12-16 00:05:00|4667.3|4664.3|4666.2|4663.2|4667.5|4664.5|4665.8|4662.8|0
1671149400000|2022-12-16 00:10:00|4666.1|4663.1|4667.8|4664.8|4667.8|4664.8|4666.1|4663.1|0
1671149700000|2022-12-16 00:15:00|4668|4665|4667|4664|4669.2|4666.2|4667|4664|0
1671150000000|2022-12-16 00:20:00|4667.1|4664.1|4668.4|4665.4|4668.4|4665.4|4666.8|4663.8|0
1671150300000|2022-12-16 00:25:00|4668.3|4665.3|4667.9|4664.9|4668.5|4665.5|4667.9|4664.9|0
1671150600000|2022-12-16 00:30:00|4668|4665|4667.7|4664.7|4668.2|4665.2|4667.6|4664.6|0
1671150900000|2022-12-16 00:35:00|4667.8|4664.8|4667.6|4664.6|4667.9|4664.9|4667|4664|0
1671151200000|2022-12-16 00:40:00|4667.5|4664.5|4666.8|4663.8|4667.8|4664.8|4666.8|4663.8|0
1671151500000|2022-12-16 00:45:00|4666.9|4663.9|4666.6|4663.6|4667|4664|4666.4|4663.4|0
1671151800000|2022-12-16 00:50:00|4666.5|4663.5|4665.7|4662.7|4666.7|4663.7|4665.7|4662.7|0
1671152100000|2022-12-16 00:55:00|4665.9|4662.9|4664.7|4659.7|4666|4663|4663.4|4659.7|0
1671152400000|2022-12-16 01:00:00|4664.5|4659.5|4667.1|4662.1|4667.6|4662.6|4664.5|4659.5|0
1671152700000|2022-12-16 01:05:00|4667|4662|4665.1|4660.1|4667.6|4662.6|4664.3|4659.3|0
1671153000000|2022-12-16 01:10:00|4664.9|4659.9|4664.5|4659.5|4666.2|4661.2|4663.9|4658.9|0
1671153300000|2022-12-16 01:15:00|4664.7|4659.7|4661.7|4656.7|4664.9|4659.9|4661.2|4656.2|0
1671153600000|2022-12-16 01:20:00|4661.6|4656.6|4663.2|4658.2|4663.6|4658.6|4660.5|4655.5|0
1671153900000|2022-12-16 01:25:00|4663.3|4658.3|4662.5|4657.5|4664.5|4659.5|4662.3|4657.3|0
1671154200000|2022-12-16 01:30:00|4662.7|4657.7|4664.1|4659.1|4665.3|4660.3|4661.9|4656.9|0
1671154500000|2022-12-16 01:35:00|4664.2|4659.2|4665.6|4660.6|4665.8|4660.8|4663.3|4658.3|0
1671154800000|2022-12-16 01:40:00|4665.5|4660.5|4666|4661|4667.3|4662.3|4665.5|4660.5|0
1671155100000|2022-12-16 01:45:00|4666.1|4661.1|4665.2|4660.2|4667|4662|4664.5|4659.5|0
1671155400000|2022-12-16 01:50:00|4665.1|4660.1|4666.4|4661.4|4666.6|4661.6|4664.8|4659.8|0
1671155700000|2022-12-16 01:55:00|4666.3|4661.3|4665.1|4660.1|4666.3|4661.3|4664.4|4659.4|0
1671156000000|2022-12-16 02:00:00|4665|4660|4666.4|4661.4|4666.7|4661.7|4664.6|4659.6|0
1671156300000|2022-12-16 02:05:00|4666.5|4661.5|4668.2|4663.2|4669.2|4664.2|4665.8|4660.8|0
1671156600000|2022-12-16 02:10:00|4668.3|4663.3|4668.8|4663.8|4669|4664|4667.7|4662.7|0
1671156900000|2022-12-16 02:15:00|4668.7|4663.7|4668.6|4663.6|4669.5|4664.5|4668.2|4663.2|0
1671157200000|2022-12-16 02:20:00|4668.8|4663.8|4668.6|4663.6|4670|4665|4667.6|4662.6|0
1671157500000|2022-12-16 02:25:00|4668.7|4663.7|4671.9|4666.9|4672.2|4667.2|4668.6|4663.6|0
1671157800000|2022-12-16 02:30:00|4671.8|4666.8|4676.2|4671.2|4676.8|4671.8|4671.8|4666.8|0
1671158100000|2022-12-16 02:35:00|4676.1|4671.1|4677.6|4672.6|4678.1|4673.1|4676.1|4671.1|0
1671158400000|2022-12-16 02:40:00|4677.7|4672.7|4694.6|4689.6|4695.2|4690.2|4676.7|4671.7|0
1671158700000|2022-12-16 02:45:00|4694.7|4689.7|4693.9|4688.9|4694.9|4689.9|4693.5|4688.5|0
1671159000000|2022-12-16 02:50:00|4694|4689|4693.5|4688.5|4695|4690|4693.5|4688.5|0
1671159300000|2022-12-16 02:55:00|4693.4|4688.4|4693.7|4688.7|4694.5|4689.5|4692.9|4687.9|0
1671159600000|2022-12-16 03:00:00|4693.6|4688.6|4698.6|4693.6|4698.8|4693.8|4693.5|4688.5|0
1671159900000|2022-12-16 03:05:00|4698.5|4693.5|4696.9|4691.9|4698.6|4693.6|4696.7|4691.7|0
1671160200000|2022-12-16 03:10:00|4696.8|4691.8|4697.3|4692.3|4697.5|4692.5|4696.6|4691.6|0
1671160500000|2022-12-16 03:15:00|4697.4|4692.4|4697.7|4692.7|4699|4694|4697.4|4692.4|0
1671160800000|2022-12-16 03:20:00|4697.5|4692.5|4695.8|4690.8|4697.8|4692.8|4695.5|4690.5|0
1671161100000|2022-12-16 03:25:00|4695.9|4690.9|4687.2|4682.2|4696.3|4691.3|4687.1|4682.1|0
1671161400000|2022-12-16 03:30:00|4687.3|4682.3|4687.9|4682.9|4689.1|4684.1|4687|4682|0
1671161700000|2022-12-16 03:35:00|4688|4683|4686.9|4681.9|4688.5|4683.5|4686.8|4681.8|0
1671162000000|2022-12-16 03:40:00|4687|4682|4686|4681|4687.5|4682.5|4685.8|4680.8|0
1671162300000|2022-12-16 03:45:00|4686.1|4681.1|4685.6|4680.6|4686.8|4681.8|4685.2|4680.2|0
1671162600000|2022-12-16 03:50:00|4685.5|4680.5|4685.3|4680.3|4685.6|4680.6|4684.2|4679.2|0
1671162900000|2022-12-16 03:55:00|4685.4|4680.4|4684.3|4679.3|4685.4|4680.4|4683.3|4678.3|0
1671163200000|2022-12-16 04:00:00|4684.2|4679.2|4684.2|4679.2|4685|4680|4683.9|4678.9|0
1671163500000|2022-12-16 04:05:00|4684.1|4679.1|4683.8|4678.8|4684.3|4679.3|4683|4678|0
1671163800000|2022-12-16 04:10:00|4683.7|4678.7|4683.8|4678.8|4684.3|4679.3|4683.1|4678.1|0
1671164100000|2022-12-16 04:15:00|4684|4679|4683.6|4678.6|4684.6|4679.6|4681.9|4676.9|0
1671164400000|2022-12-16 04:20:00|4683.5|4678.5|4681.2|4676.2|4684.2|4679.2|4680.5|4675.5|0
1671164700000|2022-12-16 04:25:00|4681.3|4676.3|4680.6|4675.6|4681.3|4676.3|4679.7|4674.7|0
1671165000000|2022-12-16 04:30:00|4680.7|4675.7|4680.5|4675.5|4681.1|4676.1|4680.2|4675.2|0
1671165300000|2022-12-16 04:35:00|4680.6|4675.6|4679.8|4674.8|4680.7|4675.7|4679.4|4674.4|0
1671165600000|2022-12-16 04:40:00|4679.9|4674.9|4679.5|4674.5|4680.6|4675.6|4679.4|4674.4|0
1671165900000|2022-12-16 04:45:00|4679.6|4674.6|4678.9|4673.9|4680.1|4675.1|4678.4|4673.4|0
1671166200000|2022-12-16 04:50:00|4678.7|4673.7|4677.5|4672.5|4679|4674|4677.5|4672.5|0
1671166500000|2022-12-16 04:55:00|4677.7|4672.7|4675.8|4670.8|4677.8|4672.8|4675.7|4670.7|0
1671166800000|2022-12-16 05:00:00|4676|4671|4676.5|4671.5|4676.5|4671.5|4674.1|4669.1|0
1671167100000|2022-12-16 05:05:00|4676.4|4671.4|4677.9|4672.9|4678.8|4673.8|4676.3|4671.3|0
1671167400000|2022-12-16 05:10:00|4678.1|4673.1|4671.2|4666.2|4678.2|4673.2|4671.2|4666.2|0
1671167700000|2022-12-16 05:15:00|4671.1|4666.1|4673.6|4668.6|4674|4669|4671.1|4666.1|0
1671168000000|2022-12-16 05:20:00|4673.7|4668.7|4670.3|4665.3|4674.2|4669.2|4670|4665|0
1671168300000|2022-12-16 05:25:00|4670.2|4665.2|4672.4|4667.4|4673.4|4668.4|4670.2|4665.2|0
1671168600000|2022-12-16 05:30:00|4672.3|4667.3|4667|4662|4672.6|4667.6|4666.6|4661.6|0
1671168900000|2022-12-16 05:35:00|4667.1|4662.1|4669.6|4664.6|4669.6|4664.6|4666.5|4661.5|0
1671169200000|2022-12-16 05:40:00|4669.5|4664.5|4672.6|4667.6|4673|4668|4669.4|4664.4|0
1671169500000|2022-12-16 05:45:00|4672.8|4667.8|4671.8|4666.8|4673.2|4668.2|4671.8|4666.8|0
1671169800000|2022-12-16 05:50:00|4671.9|4666.9|4676.1|4671.1|4676.9|4671.9|4671.4|4666.4|0
1671170100000|2022-12-16 05:55:00|4676.2|4671.2|4680.7|4675.7|4681|4676|4676|4671|0
1671170400000|2022-12-16 06:00:00|4680.8|4675.8|4676.5|4671.5|4681|4676|4675.2|4670.2|0
1671170700000|2022-12-16 06:05:00|4676.6|4671.6|4674.1|4669.1|4677.5|4672.5|4673.6|4668.6|0
1671171000000|2022-12-16 06:10:00|4674|4669|4674.8|4669.8|4675.5|4670.5|4674|4669|0
1671171300000|2022-12-16 06:15:00|4675.2|4670.2|4676.6|4671.6|4677|4672|4672.5|4667.5|0
1671171600000|2022-12-16 06:20:00|4676.7|4671.7|4679.7|4674.7|4681.4|4676.4|4676.7|4671.7|0
1671171900000|2022-12-16 06:25:00|4679.6|4674.6|4678.2|4673.2|4680.1|4675.1|4677.5|4672.5|0
1671172200000|2022-12-16 06:30:00|4678.1|4673.1|4678.5|4673.5|4678.8|4673.8|4677.2|4672.2|0
1671172500000|2022-12-16 06:35:00|4678.7|4673.7|4680.4|4675.4|4680.4|4675.4|4678.6|4673.6|0
1671172800000|2022-12-16 06:40:00|4680.2|4675.2|4683.4|4678.4|4683.7|4678.7|4680|4675|0
1671173100000|2022-12-16 06:45:00|4683.5|4678.5|4689.8|4684.8|4690|4685|4683|4678|0
1671173400000|2022-12-16 06:50:00|4689.7|4684.7|4694.6|4689.6|4696.8|4691.8|4689.6|4684.6|0
1671173700000|2022-12-16 06:55:00|4694.4|4689.4|4694.5|4689.5|4695.7|4690.7|4692.2|4687.2|0
1671174000000|2022-12-16 07:00:00|4694.3|4689.3|4692|4687|4695.4|4690.4|4691.3|4686.3|0
1671174300000|2022-12-16 07:05:00|4691.9|4686.9|4690.2|4685.2|4691.9|4686.9|4688.5|4683.5|0
1671174600000|2022-12-16 07:10:00|4690.1|4685.1|4692.3|4687.3|4694.2|4689.2|4690.1|4685.1|0
1671174900000|2022-12-16 07:15:00|4692.1|4687.1|4690.6|4685.6|4692.6|4687.6|4690.4|4685.4|0
1671175200000|2022-12-16 07:20:00|4690.7|4685.7|4685.2|4680.2|4690.8|4685.8|4683.9|4678.9|0
1671175500000|2022-12-16 07:25:00|4685|4680|4684.8|4679.8|4685.4|4680.4|4681.3|4676.3|0
1671175800000|2022-12-16 07:30:00|4684.9|4679.9|4681.7|4676.7|4686.2|4681.2|4681.3|4676.3|0
1671176100000|2022-12-16 07:35:00|4681.6|4676.6|4686.6|4681.6|4687.7|4682.7|4681.3|4676.3|0
1671176400000|2022-12-16 07:40:00|4686.7|4681.7|4684.7|4679.7|4688.9|4683.9|4684.7|4679.7|0
1671176700000|2022-12-16 07:45:00|4684.8|4679.8|4681.4|4676.4|4685.6|4680.6|4680.2|4675.2|0
1671177000000|2022-12-16 07:50:00|4681.5|4676.5|4683.5|4678.5|4683.8|4678.8|4681|4676|0
1671177300000|2022-12-16 07:55:00|4683.3|4678.3|4674.4|4669.4|4683.3|4678.3|4673.3|4668.3|0
1671177600000|2022-12-16 08:00:00|4675.5|4670.5|4680.1|4675.1|4683.5|4678.5|4674.6|4669.6|0
1671177900000|2022-12-16 08:05:00|4679.7|4674.7|4671.6|4666.6|4682.4|4677.4|4669|4664|0
1671178200000|2022-12-16 08:10:00|4671.8|4666.8|4661.7|4656.7|4673.6|4668.6|4661|4656|0
1671178500000|2022-12-16 08:15:00|4661.8|4656.8|4657.7|4652.7|4663.7|4658.7|4656.5|4651.5|0
1671178800000|2022-12-16 08:20:00|4657.6|4652.6|4657.4|4652.4|4661.4|4656.4|4655.4|4650.4|0
1671179100000|2022-12-16 08:25:00|4657.3|4652.3|4644.1|4639.1|4659|4654|4643.5|4638.5|0
1671179400000|2022-12-16 08:30:00|4644.2|4639.2|4642.7|4637.7|4650|4645|4641.9|4636.9|0
1671179700000|2022-12-16 08:35:00|4642.9|4637.9|4647.8|4642.8|4650.2|4645.2|4642.7|4637.7|0
1671180000000|2022-12-16 08:40:00|4648|4643|4646.5|4641.5|4649.7|4644.7|4645.4|4640.4|0
1671180300000|2022-12-16 08:45:00|4646.4|4641.4|4640.6|4635.6|4648.8|4643.8|4640.1|4635.1|0
1671180600000|2022-12-16 08:50:00|4640.7|4635.7|4643.6|4638.6|4644.3|4639.3|4639.3|4634.3|0
1671180900000|2022-12-16 08:55:00|4643.7|4638.7|4643.9|4638.9|4647.1|4642.1|4643.7|4638.7|0
1671181200000|2022-12-16 09:00:00|4643.8|4638.8|4655.1|4652.1|4655.1|4652.1|4630.8|4627.8|0
1671181500000|2022-12-16 09:05:00|4654.6|4651.6|4646.6|4643.6|4657.7|4654.7|4644.6|4641.6|0
1671181800000|2022-12-16 09:10:00|4647|4644|4641.1|4638.1|4647.3|4644.3|4634.3|4631.3|0
1671182100000|2022-12-16 09:15:00|4641.4|4638.4|4642.6|4639.6|4644.1|4641.1|4638.1|4635.1|0
1671182400000|2022-12-16 09:20:00|4642.7|4639.7|4640.6|4637.6|4645.2|4642.2|4640.4|4637.4|0
1671182700000|2022-12-16 09:25:00|4640.8|4637.8|4642.2|4639.2|4642.6|4639.6|4636.8|4633.8|0
1671183000000|2022-12-16 09:30:00|4642.3|4639.3|4644.2|4641.2|4646.1|4643.1|4642.3|4639.3|0
1671183300000|2022-12-16 09:35:00|4644|4641|4643.3|4640.3|4645|4642|4642.9|4639.9|0
1671183600000|2022-12-16 09:40:00|4643.1|4640.1|4641.1|4638.1|4643.2|4640.2|4640.6|4637.6|0
1671183900000|2022-12-16 09:45:00|4641|4638|4644.1|4641.1|4644.1|4641.1|4640.7|4637.7|0
1671184200000|2022-12-16 09:50:00|4644.2|4641.2|4645.2|4642.2|4645.5|4642.5|4643.6|4640.6|0
1671184500000|2022-12-16 09:55:00|4645|4642|4648.3|4645.3|4648.7|4645.7|4643.3|4640.3|0
1671184800000|2022-12-16 10:00:00|4648.2|4645.2|4649.3|4646.3|4649.3|4646.3|4646.6|4643.6|0
1671185100000|2022-12-16 10:05:00|4649.4|4646.4|4651.5|4648.5|4651.9|4648.9|4648.6|4645.6|0
1671185400000|2022-12-16 10:10:00|4651.7|4648.7|4649|4646|4652.3|4649.3|4648.8|4645.8|0
1671185700000|2022-12-16 10:15:00|4648.8|4645.8|4646.1|4643.1|4649|4646|4646|4643|0
1671186000000|2022-12-16 10:20:00|4646.3|4643.3|4644|4641|4646.5|4643.5|4643.2|4640.2|0
1671186300000|2022-12-16 10:25:00|4643.9|4640.9|4643.4|4640.4|4644.2|4641.2|4642.4|4639.4|0
1671186600000|2022-12-16 10:30:00|4643.3|4640.3|4643.9|4640.9|4645.2|4642.2|4643.3|4640.3|0
1671186900000|2022-12-16 10:35:00|4644.1|4641.1|4646|4643|4646.3|4643.3|4643.7|4640.7|0
1671187200000|2022-12-16 10:40:00|4645.9|4642.9|4645.9|4642.9|4646.7|4643.7|4645.7|4642.7|0
1671187500000|2022-12-16 10:45:00|4646.1|4643.1|4643.7|4640.7|4646.1|4643.1|4643.1|4640.1|0
1671187800000|2022-12-16 10:50:00|4643.6|4640.6|4642|4639|4643.6|4640.6|4641.9|4638.9|0
1671188100000|2022-12-16 10:55:00|4641.9|4638.9|4646.6|4643.6|4646.7|4643.7|4641.7|4638.7|0
1671188400000|2022-12-16 11:00:00|4646.7|4643.7|4647.6|4644.6|4647.6|4644.6|4644.6|4641.6|0
1671188700000|2022-12-16 11:05:00|4647.5|4644.5|4655.6|4652.6|4655.6|4652.6|4647.2|4644.2|0
1671189000000|2022-12-16 11:10:00|4655.7|4652.7|4662.8|4659.8|4663|4660|4655.7|4652.7|0
1671189300000|2022-12-16 11:15:00|4662.6|4659.6|4663.9|4660.9|4664.9|4661.9|4662.3|4659.3|0
1671189600000|2022-12-16 11:20:00|4664.6|4661.6|4659.2|4656.2|4664.6|4661.6|4658.8|4655.8|0
1671189900000|2022-12-16 11:25:00|4659.1|4656.1|4662|4659|4663.5|4660.5|4659.1|4656.1|0
1671190200000|2022-12-16 11:30:00|4662.1|4659.1|4661.5|4658.5|4664.2|4661.2|4661|4658|0
1671190500000|2022-12-16 11:35:00|4662.1|4659.1|4666.7|4663.7|4666.7|4663.7|4659.9|4656.9|0
1671190800000|2022-12-16 11:40:00|4666.6|4663.6|4671.4|4668.4|4672.2|4669.2|4665.6|4662.6|0
1671191100000|2022-12-16 11:45:00|4671.5|4668.5|4663.8|4660.8|4671.5|4668.5|4663.8|4660.8|0
1671191400000|2022-12-16 11:50:00|4663.7|4660.7|4662.2|4659.2|4663.8|4660.8|4661.7|4658.7|0
1671191700000|2022-12-16 11:55:00|4662.3|4659.3|4662.3|4659.3|4662.9|4659.9|4661|4658|0
1671192000000|2022-12-16 12:00:00|4664.6|4661.6|4670.1|4667.1|4670.1|4667.1|4664.1|4661.1|0
1671192300000|2022-12-16 12:05:00|4670|4667|4670.2|4667.2|4670.8|4667.8|4669|4666|0
1671192600000|2022-12-16 12:10:00|4670.3|4667.3|4669.8|4666.8|4671.1|4668.1|4669.7|4666.7|0
1671192900000|2022-12-16 12:15:00|4669.7|4666.7|4672|4669|4672|4669|4668|4665|0
1671193200000|2022-12-16 12:20:00|4672.2|4669.2|4668.5|4665.5|4672.8|4669.8|4668.5|4665.5|0
1671193500000|2022-12-16 12:25:00|4668.4|4665.4|4667.9|4664.9|4669.7|4666.7|4665.4|4662.4|0
1671193800000|2022-12-16 12:30:00|4668|4665|4666.5|4663.5|4668|4665|4664.9|4661.9|0
1671194100000|2022-12-16 12:35:00|4666.6|4663.6|4667.5|4664.5|4668.4|4665.4|4666.6|4663.6|0
1671194400000|2022-12-16 12:40:00|4667.8|4664.8|4670|4667|4670.3|4667.3|4667.7|4664.7|0
1671194700000|2022-12-16 12:45:00|4670.1|4667.1|4674.1|4671.1|4674.1|4671.1|4670.1|4667.1|0
1671195000000|2022-12-16 12:50:00|4674.2|4671.2|4674.9|4671.9|4675.7|4672.7|4673.6|4670.6|0
1671195300000|2022-12-16 12:55:00|4675|4672|4684.3|4681.3|4684.4|4681.4|4674.5|4671.5|0
1671195600000|2022-12-16 13:00:00|4684.4|4681.4|4680.4|4677.4|4684.5|4681.5|4679.6|4676.6|0
1671195900000|2022-12-16 13:05:00|4680.5|4677.5|4680.5|4677.5|4682.7|4679.7|4679.7|4676.7|0
1671196200000|2022-12-16 13:10:00|4680.4|4677.4|4680.6|4677.6|4680.7|4677.7|4679|4676|0
1671196500000|2022-12-16 13:15:00|4680.3|4677.3|4681|4678|4682.9|4679.9|4679.3|4676.3|0
1671196800000|2022-12-16 13:20:00|4680.8|4677.8|4680.5|4677.5|4681.2|4678.2|4679.3|4676.3|0
1671197100000|2022-12-16 13:25:00|4680.4|4677.4|4679.7|4676.7|4681|4678|4679.5|4676.5|0
1671197400000|2022-12-16 13:30:00|4679.8|4676.8|4677.2|4674.2|4679.8|4676.8|4676.3|4673.3|0
1671197700000|2022-12-16 13:35:00|4677.1|4674.1|4673.9|4670.9|4677.6|4674.6|4672.4|4669.4|0
1671198000000|2022-12-16 13:40:00|4673.8|4670.8|4674.9|4671.9|4674.9|4671.9|4672.7|4669.7|0
1671198300000|2022-12-16 13:45:00|4674.5|4671.5|4674.3|4671.3|4675.7|4672.7|4672.5|4669.5|0
1671198600000|2022-12-16 13:50:00|4674.6|4671.6|4676.5|4673.5|4677.8|4674.8|4674.6|4671.6|0
1671198900000|2022-12-16 13:55:00|4676.6|4673.6|4681.6|4678.6|4681.7|4678.7|4676.4|4673.4|0
1671199200000|2022-12-16 14:00:00|4681.4|4678.4|4682.1|4679.1|4684.2|4681.2|4681.2|4678.2|0
1671199500000|2022-12-16 14:05:00|4682.2|4679.2|4681.5|4678.5|4685.6|4682.6|4681.1|4678.1|0
1671199800000|2022-12-16 14:10:00|4681.6|4678.6|4672|4669|4682|4679|4671.8|4668.8|0
1671200100000|2022-12-16 14:15:00|4672.1|4669.1|4668.1|4665.1|4675.4|4672.4|4666.8|4663.8|0
1671200400000|2022-12-16 14:20:00|4668.2|4665.2|4676.1|4673.1|4676.3|4673.3|4668.2|4665.2|0
1671200700000|2022-12-16 14:25:00|4669.2|4666.2|4703.5|4700.5|4704.1|4701.1|4665.2|4662.2|0
1671201000000|2022-12-16 14:30:00|4699.7|4696.7|4724|4722.2|4734.1|4732.3|4694.6|4691.6|0
1671201300000|2022-12-16 14:35:00|4723.9|4722.1|4698.1|4696.3|4728.1|4726.3|4697.9|4696.1|0
1671201600000|2022-12-16 14:40:00|4698.8|4697|4711.6|4709.8|4717.1|4715.3|4693.8|4692|0
1671201900000|2022-12-16 14:45:00|4712.3|4710.5|4727.8|4726|4727.8|4726|4694.3|4692.5|0
1671202200000|2022-12-16 14:50:00|4728|4726.2|4729.4|4727.6|4732.2|4730.4|4721.2|4719.4|0
1671202500000|2022-12-16 14:55:00|4731.7|4729.9|4712.6|4710.8|4731.9|4730.1|4712.6|4710.8|0
1671202800000|2022-12-16 15:00:00|4711.7|4709.9|4696.7|4694.9|4711.7|4709.9|4688.8|4687|0
1671203100000|2022-12-16 15:05:00|4696.6|4694.8|4683|4681.2|4701.6|4699.8|4681.3|4679.5|0
1671203400000|2022-12-16 15:10:00|4682.9|4681.1|4673.3|4671.5|4686.8|4685|4671.2|4669.4|0
1671203700000|2022-12-16 15:15:00|4673.1|4671.3|4669.9|4668.1|4681.4|4679.6|4668.2|4666.4|0
1671204000000|2022-12-16 15:20:00|4670|4668.2|4658.1|4656.3|4671.3|4669.5|4658.1|4656.3|0
1671204300000|2022-12-16 15:25:00|4657.6|4655.8|4654.5|4652.7|4667.1|4665.3|4654.5|4652.7|0
1671204600000|2022-12-16 15:30:00|4654.6|4652.8|4652.5|4650.7|4663.8|4662|4651.2|4649.4|0
1671204900000|2022-12-16 15:35:00|4653.1|4651.3|4656.7|4654.9|4658.6|4656.8|4646|4644.2|0
1671205200000|2022-12-16 15:40:00|4656.3|4654.5|4662.1|4660.3|4667.2|4665.4|4652.3|4650.5|0
1671205500000|2022-12-16 15:45:00|4662.2|4660.4|4651.3|4649.5|4663.7|4661.9|4648.2|4646.4|0
1671205800000|2022-12-16 15:50:00|4651.4|4649.6|4660.7|4658.9|4662.7|4660.9|4648.9|4647.1|0
1671206100000|2022-12-16 15:55:00|4660.3|4658.5|4667.1|4665.3|4668.2|4666.4|4659|4657.2|0
1671206400000|2022-12-16 16:00:00|4667.3|4665.5|4660.4|4658.6|4671.3|4669.5|4657.9|4656.1|0
1671206700000|2022-12-16 16:05:00|4660.9|4659.1|4658.6|4656.8|4667.2|4665.4|4657.4|4655.6|0
1671207000000|2022-12-16 16:10:00|4658.2|4656.4|4665.3|4663.5|4665.5|4663.7|4644.6|4642.8|0
1671207300000|2022-12-16 16:15:00|4664.8|4663|4662.9|4661.1|4669.2|4667.4|4659.8|4658|0
1671207600000|2022-12-16 16:20:00|4662.8|4661|4648.5|4646.7|4664.3|4662.5|4646.7|4644.9|0
1671207900000|2022-12-16 16:25:00|4648.4|4646.6|4653.2|4651.4|4659.9|4658.1|4648.4|4646.6|0
1671208200000|2022-12-16 16:30:00|4653.1|4651.3|4658.8|4657|4663|4661.2|4651.6|4649.8|0
1671208500000|2022-12-16 16:35:00|4657.6|4655.8|4660.8|4659|4663.1|4661.3|4657.3|4655.5|0
1671208800000|2022-12-16 16:40:00|4660.7|4658.9|4656.3|4654.5|4661.1|4659.3|4651.5|4649.7|0
1671209100000|2022-12-16 16:45:00|4656.4|4654.6|4642.9|4641.1|4660|4658.2|4641.2|4639.4|0
1671209400000|2022-12-16 16:50:00|4642.7|4640.9|4651.6|4649.8|4653.4|4651.6|4642.7|4640.9|0
1671209700000|2022-12-16 16:55:00|4651.4|4649.6|4643.3|4641.5|4651.7|4649.9|4640.5|4638.7|0
1671210000000|2022-12-16 17:00:00|4643.1|4641.3|4649.9|4648.1|4650|4648.2|4642.3|4640.5|0
1671210300000|2022-12-16 17:05:00|4649.8|4648|4643.2|4641.4|4650.4|4648.6|4643.1|4641.3|0
1671210600000|2022-12-16 17:10:00|4643.4|4641.6|4639.4|4637.6|4647.4|4645.6|4638|4636.2|0
1671210900000|2022-12-16 17:15:00|4639.3|4637.5|4647.9|4646.1|4648.1|4646.3|4636.4|4634.6|0
1671211200000|2022-12-16 17:20:00|4647.7|4645.9|4646.7|4644.9|4649.4|4647.6|4640.5|4638.7|0
1671211500000|2022-12-16 17:25:00|4646.3|4644.5|4645.9|4644.1|4649.2|4647.4|4644.9|4643.1|0
1671211800000|2022-12-16 17:30:00|4645.8|4644|4645.7|4643.9|4647.2|4645.4|4640.9|4639.1|0
1671212100000|2022-12-16 17:35:00|4645.2|4643.4|4652.3|4650.5|4659.6|4657.8|4643.1|4641.3|0
1671212400000|2022-12-16 17:40:00|4652.4|4650.6|4640.7|4638.9|4652.4|4650.6|4640.3|4638.5|0
1671212700000|2022-12-16 17:45:00|4641.4|4639.6|4638.5|4636.7|4642.1|4640.3|4637.8|4636|0
1671213000000|2022-12-16 17:50:00|4638.6|4636.8|4634.4|4632.6|4639.4|4637.6|4633.6|4631.8|0
1671213300000|2022-12-16 17:55:00|4634.6|4632.8|4632.3|4630.5|4635.9|4634.1|4628.9|4627.1|0
1671213600000|2022-12-16 18:00:00|4632.4|4630.6|4632.4|4630.6|4636.2|4634.4|4631.1|4629.3|0
1671213900000|2022-12-16 18:05:00|4632.5|4630.7|4637.4|4635.6|4638.2|4636.4|4631.4|4629.6|0
1671214200000|2022-12-16 18:10:00|4637|4635.2|4636.4|4634.6|4640.2|4638.4|4634.5|4632.7|0
1671214500000|2022-12-16 18:15:00|4636.6|4634.8|4637.9|4636.1|4643.7|4641.9|4635.5|4633.7|0
1671214800000|2022-12-16 18:20:00|4638|4636.2|4638.7|4636.9|4640.2|4638.4|4634.9|4633.1|0
1671215100000|2022-12-16 18:25:00|4638.6|4636.8|4636|4634.2|4639.1|4637.3|4636|4634.2|0
1671215400000|2022-12-16 18:30:00|4636.3|4634.5|4641.4|4639.6|4642.9|4641.1|4633.9|4632.1|0
1671215700000|2022-12-16 18:35:00|4641|4639.2|4633.8|4632|4642.5|4640.7|4633.8|4632|0
1671216000000|2022-12-16 18:40:00|4633.9|4632.1|4638.9|4637.1|4640.1|4638.3|4632.7|4630.9|0
1671216300000|2022-12-16 18:45:00|4638.7|4636.9|4643.7|4641.9|4645.9|4644.1|4637.5|4635.7|0
1671216600000|2022-12-16 18:50:00|4643.5|4641.7|4637.9|4636.1|4644|4642.2|4636.7|4634.9|0
1671216900000|2022-12-16 18:55:00|4637.7|4635.9|4634|4632.2|4638.7|4636.9|4631.8|4630|0
1671217200000|2022-12-16 19:00:00|4633.9|4632.1|4635.5|4633.7|4639.6|4637.8|4632.2|4630.4|0
1671217500000|2022-12-16 19:05:00|4634.9|4633.1|4639.6|4637.8|4640.1|4638.3|4632.9|4631.1|0
1671217800000|2022-12-16 19:10:00|4639.7|4637.9|4646.5|4644.7|4647|4645.2|4639.3|4637.5|0
1671218100000|2022-12-16 19:15:00|4646.4|4644.6|4642.5|4640.7|4648.8|4647|4640.7|4638.9|0
1671218400000|2022-12-16 19:20:00|4642.2|4640.4|4637.4|4635.6|4642.9|4641.1|4636.2|4634.4|0
1671218700000|2022-12-16 19:25:00|4637.2|4635.4|4632.9|4631.1|4639.7|4637.9|4632.7|4630.9|0
1671219000000|2022-12-16 19:30:00|4632.8|4631|4625.2|4623.4|4632.8|4631|4623.6|4621.8|0
1671219300000|2022-12-16 19:35:00|4625.4|4623.6|4625|4623.2|4628.7|4626.9|4624|4622.2|0
1671219600000|2022-12-16 19:40:00|4624.5|4622.7|4629.5|4627.7|4630.2|4628.4|4623.9|4622.1|0
1671219900000|2022-12-16 19:45:00|4629.6|4627.8|4634.4|4632.6|4634.4|4632.6|4628.5|4626.7|0
1671220200000|2022-12-16 19:50:00|4634.7|4632.9|4639|4637.2|4640.2|4638.4|4634|4632.2|0
1671220500000|2022-12-16 19:55:00|4639.2|4637.4|4647.7|4645.9|4652.1|4650.3|4637.7|4635.9|0
1671220800000|2022-12-16 20:00:00|4647.4|4645.6|4644.5|4642.7|4651.6|4649.8|4644.5|4642.7|0
1671221100000|2022-12-16 20:05:00|4644.1|4642.3|4639.2|4637.4|4644.8|4643|4637.2|4635.4|0
1671221400000|2022-12-16 20:10:00|4639.4|4637.6|4652|4650.2|4652.9|4651.1|4637.7|4635.9|0
1671221700000|2022-12-16 20:15:00|4651.9|4650.1|4653.1|4651.3|4663|4661.2|4651.8|4650|0
1671222000000|2022-12-16 20:20:00|4652.8|4651|4655.3|4653.5|4656.6|4654.8|4651.3|4649.5|0
1671222300000|2022-12-16 20:25:00|4655.1|4653.3|4658.7|4656.9|4660.9|4659.1|4653.4|4651.6|0
1671222600000|2022-12-16 20:30:00|4658.9|4657.1|4662.4|4660.6|4669.5|4667.7|4657.9|4656.1|0
1671222900000|2022-12-16 20:35:00|4662.8|4661|4662.7|4660.9|4667.5|4665.7|4656.1|4654.3|0
1671223200000|2022-12-16 20:40:00|4662.6|4660.8|4656|4654.2|4668.1|4666.3|4656|4654.2|0
1671223500000|2022-12-16 20:45:00|4655.8|4654|4649.2|4647.4|4661.5|4659.7|4648.5|4646.7|0
1671223800000|2022-12-16 20:50:00|4647.6|4645.8|4643|4641.2|4654.8|4653|4636.4|4634.6|0
1671224100000|2022-12-16 20:55:00|4642.2|4640.4|4632.3|4630.5|4647.9|4646.1|4631|4629.2|0
1671224400000|2022-12-16 21:00:00|4632.9|4629.9|4630.8|4627.8|4637.4|4634.4|4628.4|4625.4|0
1671224700000|2022-12-16 21:05:00|4630.4|4627.4|4633.3|4630.3|4633.9|4630.9|4629.6|4626.6|0
1671225000000|2022-12-16 21:10:00|4633.2|4630.2|4630.1|4627.1|4633.2|4630.2|4629.7|4626.7|0
1671225300000|2022-12-16 21:15:00|4629.4|4626.4|4628.4|4625.4|4629.9|4626.9|4628|4625|0
1671225600000|2022-12-16 21:20:00|4628.3|4625.3|4627.7|4624.7|4629.3|4626.3|4627|4624|0
1671225900000|2022-12-16 21:25:00|4627.6|4624.6|4628|4625|4628.4|4625.4|4626.5|4623.5|0
1671226200000|2022-12-16 21:30:00|4628.1|4625.1|4628.7|4625.7|4628.8|4625.8|4626.8|4623.8|0
1671226500000|2022-12-16 21:35:00|4628.5|4625.5|4629|4626|4629|4626|4628.3|4625.3|0
1671226800000|2022-12-16 21:40:00|4628.8|4625.8|4628.9|4625.9|4629.1|4626.1|4628.2|4625.2|0
1671227100000|2022-12-16 21:45:00|4628.8|4625.8|4628.1|4625.1|4629|4626|4628.1|4625.1|0
1671227400000|2022-12-16 21:50:00|4628.2|4625.2|4629|4626|4629|4626|4627.9|4624.9|0
1671227700000|2022-12-16 21:55:00|4628.7|4625.7|4630.8|4627.8|4631|4628|4628.4|4625.4|0
1671404400000|2022-12-18 23:00:00|4638.4|4633.4|4639.5|4634.5|4640.8|4635.8|4637.6|4632.6|0
1671404700000|2022-12-18 23:05:00|4639.3|4634.3|4645|4640|4645.3|4640.3|4639.3|4634.3|0
1671405000000|2022-12-18 23:10:00|4645.1|4640.1|4646.2|4641.2|4647.2|4642.2|4644.8|4639.8|0
1671405300000|2022-12-18 23:15:00|4646.3|4641.3|4647.3|4642.3|4647.8|4642.8|4644.1|4639.1|0
1671405600000|2022-12-18 23:20:00|4647.6|4642.6|4648.3|4643.3|4649.1|4644.1|4647.5|4642.5|0
1671405900000|2022-12-18 23:25:00|4648.2|4643.2|4647.7|4642.7|4650.2|4645.2|4647.3|4642.3|0
1671406200000|2022-12-18 23:30:00|4647.9|4642.9|4647.3|4642.3|4647.9|4642.9|4645.7|4640.7|0
1671406500000|2022-12-18 23:35:00|4647.5|4642.5|4648.1|4643.1|4648.5|4643.5|4647.3|4642.3|0
1671406800000|2022-12-18 23:40:00|4648.2|4643.2|4647.2|4642.2|4648.3|4643.3|4646.7|4641.7|0
1671407100000|2022-12-18 23:45:00|4647.1|4642.1|4644.8|4639.8|4647.2|4642.2|4644.1|4639.1|0
1671407400000|2022-12-18 23:50:00|4644.9|4639.9|4646.4|4641.4|4646.7|4641.7|4644.6|4639.6|0
1671407700000|2022-12-18 23:55:00|4646.7|4641.7|4644.6|4639.6|4647.1|4642.1|4644.3|4639.3|0
1671408000000|2022-12-19 00:00:00|4644.7|4639.7|4647.7|4642.7|4649|4644|4644.7|4639.7|0
1671408300000|2022-12-19 00:05:00|4647.6|4642.6|4647.5|4642.5|4648.5|4643.5|4647.1|4642.1|0
1671408600000|2022-12-19 00:10:00|4647.4|4642.4|4649.2|4644.2|4649.9|4644.9|4647.2|4642.2|0
1671408900000|2022-12-19 00:15:00|4649.3|4644.3|4647.7|4642.7|4649.3|4644.3|4645.9|4640.9|0
1671409200000|2022-12-19 00:20:00|4647.8|4642.8|4647.4|4642.4|4647.8|4642.8|4645.4|4640.4|0
1671409500000|2022-12-19 00:25:00|4647.5|4642.5|4651|4646|4652.1|4647.1|4647.5|4642.5|0
1671409800000|2022-12-19 00:30:00|4650.9|4645.9|4648.4|4643.4|4651.6|4646.6|4648.2|4643.2|0
1671410100000|2022-12-19 00:35:00|4648.3|4643.3|4648.7|4643.7|4650.2|4645.2|4647.8|4642.8|0
1671410400000|2022-12-19 00:40:00|4648.6|4643.6|4649.8|4644.8|4650.7|4645.7|4648|4643|0
1671410700000|2022-12-19 00:45:00|4649.7|4644.7|4646.4|4641.4|4649.7|4644.7|4645.9|4640.9|0
1671411000000|2022-12-19 00:50:00|4646.5|4641.5|4647.1|4642.1|4647.4|4642.4|4645.5|4640.5|0
1671411300000|2022-12-19 00:55:00|4647.2|4642.2|4648.1|4643.1|4648.6|4643.6|4646.5|4641.5|0
1671411600000|2022-12-19 01:00:00|4648.6|4643.6|4650.4|4645.4|4651|4646|4647.2|4642.2|0
1671411900000|2022-12-19 01:05:00|4650.5|4645.5|4650.8|4645.8|4650.9|4645.9|4649.5|4644.5|0
1671412200000|2022-12-19 01:10:00|4650.7|4645.7|4654.4|4649.4|4654.7|4649.7|4650.5|4645.5|0
1671412500000|2022-12-19 01:15:00|4654.5|4649.5|4654.6|4649.6|4654.9|4649.9|4653.4|4648.4|0
1671412800000|2022-12-19 01:20:00|4654.2|4649.2|4655.6|4650.6|4655.6|4650.6|4652.8|4647.8|0
1671413100000|2022-12-19 01:25:00|4655.7|4650.7|4654.7|4649.7|4656.2|4651.2|4654.7|4649.7|0
1671413400000|2022-12-19 01:30:00|4654.8|4649.8|4671.6|4666.6|4671.8|4666.8|4654.8|4649.8|0
1671413700000|2022-12-19 01:35:00|4671.7|4666.7|4681.6|4676.6|4682.1|4677.1|4671.6|4666.6|0
1671414000000|2022-12-19 01:40:00|4681.7|4676.7|4681.7|4676.7|4682.8|4677.8|4680.6|4675.6|0
1671414300000|2022-12-19 01:45:00|4681.6|4676.6|4676.2|4671.2|4682.9|4677.9|4676.1|4671.1|0
1671414600000|2022-12-19 01:50:00|4675.7|4670.7|4668.9|4663.9|4675.7|4670.7|4668.7|4663.7|0
1671414900000|2022-12-19 01:55:00|4668.8|4663.8|4669.1|4664.1|4670.8|4665.8|4668.6|4663.6|0
1671415200000|2022-12-19 02:00:00|4669.2|4664.2|4669.9|4664.9|4671.1|4666.1|4668.8|4663.8|0
1671415500000|2022-12-19 02:05:00|4669.8|4664.8|4671.2|4666.2|4672.3|4667.3|4669.5|4664.5|0
1671415800000|2022-12-19 02:10:00|4671.1|4666.1|4670.9|4665.9|4672.1|4667.1|4669.7|4664.7|0
1671416100000|2022-12-19 02:15:00|4671.1|4666.1|4668.5|4663.5|4671.3|4666.3|4667.9|4662.9|0
1671416400000|2022-12-19 02:20:00|4668.4|4663.4|4667.8|4662.8|4669.1|4664.1|4667.6|4662.6|0
1671416700000|2022-12-19 02:25:00|4667.9|4662.9|4668|4663|4668.9|4663.9|4666.7|4661.7|0
1671417000000|2022-12-19 02:30:00|4667.9|4662.9|4661.7|4656.7|4668.1|4663.1|4661.1|4656.1|0
1671417300000|2022-12-19 02:35:00|4661.6|4656.6|4660.5|4655.5|4661.8|4656.8|4659.8|4654.8|0
1671417600000|2022-12-19 02:40:00|4660.6|4655.6|4658.3|4653.3|4660.6|4655.6|4657.9|4652.9|0
1671417900000|2022-12-19 02:45:00|4658.2|4653.2|4656.7|4651.7|4658.9|4653.9|4656.7|4651.7|0
1671418200000|2022-12-19 02:50:00|4656.8|4651.8|4657.8|4652.8|4658.4|4653.4|4656.8|4651.8|0
1671418500000|2022-12-19 02:55:00|4658|4653|4658.2|4653.2|4659.2|4654.2|4657.4|4652.4|0
1671418800000|2022-12-19 03:00:00|4658.1|4653.1|4658.6|4653.6|4659|4654|4657.8|4652.8|0
1671419100000|2022-12-19 03:05:00|4658.5|4653.5|4661.1|4656.1|4661.5|4656.5|4658.5|4653.5|0
1671419400000|2022-12-19 03:10:00|4661|4656|4660.3|4655.3|4661.8|4656.8|4660|4655|0
1671419700000|2022-12-19 03:15:00|4660.4|4655.4|4659.6|4654.6|4660.8|4655.8|4659.2|4654.2|0
1671420000000|2022-12-19 03:20:00|4659.7|4654.7|4663|4658|4664.3|4659.3|4659.5|4654.5|0
1671420300000|2022-12-19 03:25:00|4662.9|4657.9|4663.7|4658.7|4664.2|4659.2|4662.5|4657.5|0
1671420600000|2022-12-19 03:30:00|4663.8|4658.8|4661.8|4656.8|4664.1|4659.1|4661.8|4656.8|0
1671420900000|2022-12-19 03:35:00|4661.9|4656.9|4661.2|4656.2|4662.4|4657.4|4660.7|4655.7|0
1671421200000|2022-12-19 03:40:00|4661.1|4656.1|4661.3|4656.3|4662.1|4657.1|4660.9|4655.9|0
1671421500000|2022-12-19 03:45:00|4661.1|4656.1|4660.4|4655.4|4661.4|4656.4|4660.1|4655.1|0
1671421800000|2022-12-19 03:50:00|4660.5|4655.5|4662|4657|4662|4657|4660.4|4655.4|0
1671422100000|2022-12-19 03:55:00|4661.9|4656.9|4661.8|4656.8|4662.7|4657.7|4661.7|4656.7|0
1671422400000|2022-12-19 04:00:00|4661.9|4656.9|4663|4658|4663.8|4658.8|4661.7|4656.7|0
1671422700000|2022-12-19 04:05:00|4663.1|4658.1|4662.8|4657.8|4663.8|4658.8|4662.7|4657.7|0
1671423000000|2022-12-19 04:10:00|4662.7|4657.7|4662.4|4657.4|4662.9|4657.9|4662.2|4657.2|0
1671423300000|2022-12-19 04:15:00|4662.5|4657.5|4663.2|4658.2|4663.6|4658.6|4662.4|4657.4|0
1671423600000|2022-12-19 04:20:00|4663.1|4658.1|4663.1|4658.1|4663.4|4658.4|4662.7|4657.7|0
1671423900000|2022-12-19 04:25:00|4662.9|4657.9|4663.3|4658.3|4664.4|4659.4|4662.9|4657.9|0
1671424200000|2022-12-19 04:30:00|4663.4|4658.4|4663.7|4658.7|4664.3|4659.3|4663.3|4658.3|0
1671424500000|2022-12-19 04:35:00|4663.6|4658.6|4663.1|4658.1|4663.8|4658.8|4662.8|4657.8|0
1671424800000|2022-12-19 04:40:00|4663|4658|4662.4|4657.4|4663.7|4658.7|4661.5|4656.5|0
1671425100000|2022-12-19 04:45:00|4662.5|4657.5|4662.5|4657.5|4662.7|4657.7|4661.9|4656.9|0
1671425400000|2022-12-19 04:50:00|4662.3|4657.3|4662.1|4657.1|4663.1|4658.1|4661.9|4656.9|0
1671425700000|2022-12-19 04:55:00|4661.9|4656.9|4659.6|4654.6|4661.9|4656.9|4659.2|4654.2|0
1671426000000|2022-12-19 05:00:00|4659.5|4654.5|4658.9|4653.9|4660.4|4655.4|4658.9|4653.9|0
1671426300000|2022-12-19 05:05:00|4658.8|4653.8|4657.7|4652.7|4659.4|4654.4|4657.1|4652.1|0
1671426600000|2022-12-19 05:10:00|4657.8|4652.8|4655.5|4650.5|4657.8|4652.8|4653.2|4648.2|0
1671426900000|2022-12-19 05:15:00|4655.3|4650.3|4654.6|4649.6|4656.4|4651.4|4654.6|4649.6|0
1671427200000|2022-12-19 05:20:00|4654.7|4649.7|4654.3|4649.3|4655.4|4650.4|4653.9|4648.9|0
1671427500000|2022-12-19 05:25:00|4654.4|4649.4|4654.8|4649.8|4655.4|4650.4|4654.2|4649.2|0
1671427800000|2022-12-19 05:30:00|4654.9|4649.9|4650.8|4645.8|4655.4|4650.4|4650.5|4645.5|0
1671428100000|2022-12-19 05:35:00|4650.9|4645.9|4648.9|4643.9|4651|4646|4646.9|4641.9|0
1671428400000|2022-12-19 05:40:00|4648.8|4643.8|4649.1|4644.1|4649.9|4644.9|4648.5|4643.5|0
1671428700000|2022-12-19 05:45:00|4649.2|4644.2|4651.4|4646.4|4652.1|4647.1|4649.1|4644.1|0
1671429000000|2022-12-19 05:50:00|4651.3|4646.3|4650.4|4645.4|4651.9|4646.9|4650.2|4645.2|0
1671429300000|2022-12-19 05:55:00|4650.3|4645.3|4652.7|4647.7|4653.2|4648.2|4649.7|4644.7|0
1671429600000|2022-12-19 06:00:00|4652.6|4647.6|4654.4|4649.4|4655.3|4650.3|4652|4647|0
1671429900000|2022-12-19 06:05:00|4654.3|4649.3|4653.2|4648.2|4655.2|4650.2|4652.9|4647.9|0
1671430200000|2022-12-19 06:10:00|4653.4|4648.4|4654.7|4649.7|4654.9|4649.9|4652.9|4647.9|0
1671430500000|2022-12-19 06:15:00|4654.8|4649.8|4655.6|4650.6|4656.4|4651.4|4654.3|4649.3|0
1671430800000|2022-12-19 06:20:00|4655.7|4650.7|4656|4651|4656.8|4651.8|4655.6|4650.6|0
1671431100000|2022-12-19 06:25:00|4656.3|4651.3|4657.6|4652.6|4658.4|4653.4|4656.3|4651.3|0
1671431400000|2022-12-19 06:30:00|4657.4|4652.4|4654.2|4649.2|4658.2|4653.2|4654|4649|0
1671431700000|2022-12-19 06:35:00|4654.1|4649.1|4652.2|4647.2|4656|4651|4651.8|4646.8|0
1671432000000|2022-12-19 06:40:00|4652.3|4647.3|4651|4646|4652.5|4647.5|4650.7|4645.7|0
1671432300000|2022-12-19 06:45:00|4650.9|4645.9|4651.9|4646.9|4652.8|4647.8|4650.7|4645.7|0
1671432600000|2022-12-19 06:50:00|4651.8|4646.8|4651.1|4646.1|4651.9|4646.9|4650.8|4645.8|0
1671432900000|2022-12-19 06:55:00|4651.2|4646.2|4655.6|4650.6|4655.6|4650.6|4650.7|4645.7|0
1671433200000|2022-12-19 07:00:00|4655.7|4650.7|4654.7|4649.7|4657.8|4652.8|4653.5|4648.5|0
1671433500000|2022-12-19 07:05:00|4654.8|4649.8|4656|4651|4657|4652|4653.5|4648.5|0
1671433800000|2022-12-19 07:10:00|4656.2|4651.2|4655.9|4650.9|4656.8|4651.8|4654.8|4649.8|0
1671434100000|2022-12-19 07:15:00|4656.1|4651.1|4653.1|4648.1|4656.2|4651.2|4652.7|4647.7|0
1671434400000|2022-12-19 07:20:00|4653.2|4648.2|4652.3|4647.3|4654.3|4649.3|4652.1|4647.1|0
1671434700000|2022-12-19 07:25:00|4652.2|4647.2|4653.7|4648.7|4654.3|4649.3|4651.1|4646.1|0
1671435000000|2022-12-19 07:30:00|4653.6|4648.6|4650.7|4645.7|4653.6|4648.6|4650.6|4645.6|0
1671435300000|2022-12-19 07:35:00|4650.8|4645.8|4650.7|4645.7|4651.3|4646.3|4648.7|4643.7|0
1671435600000|2022-12-19 07:40:00|4650.6|4645.6|4648.7|4643.7|4651.7|4646.7|4648.7|4643.7|0
1671435900000|2022-12-19 07:45:00|4648.5|4643.5|4646.6|4641.6|4648.8|4643.8|4646.3|4641.3|0
1671436200000|2022-12-19 07:50:00|4646.7|4641.7|4647.6|4642.6|4649.1|4644.1|4646.7|4641.7|0
1671436500000|2022-12-19 07:55:00|4647.5|4642.5|4647.8|4642.8|4649.4|4644.4|4647|4642|0
1671436800000|2022-12-19 08:00:00|4647.7|4642.7|4653.5|4648.5|4654.1|4649.1|4646.3|4641.3|0
1671437100000|2022-12-19 08:05:00|4653.6|4648.6|4661.7|4656.7|4661.9|4656.9|4652.5|4647.5|0
1671437400000|2022-12-19 08:10:00|4661.9|4656.9|4666.7|4661.7|4670|4665|4661.9|4656.9|0
1671437700000|2022-12-19 08:15:00|4666.8|4661.8|4669.4|4664.4|4670.4|4665.4|4666|4661|0
1671438000000|2022-12-19 08:20:00|4669.5|4664.5|4669.5|4664.5|4675.2|4670.2|4668.9|4663.9|0
1671438300000|2022-12-19 08:25:00|4669.6|4664.6|4669.6|4664.6|4672.5|4667.5|4669|4664|0
1671438600000|2022-12-19 08:30:00|4669.7|4664.7|4666.8|4661.8|4669.8|4664.8|4666.5|4661.5|0
1671438900000|2022-12-19 08:35:00|4666.9|4661.9|4666|4661|4668.2|4663.2|4664.8|4659.8|0
1671439200000|2022-12-19 08:40:00|4666.2|4661.2|4668|4663|4670.4|4665.4|4666.1|4661.1|0
1671439500000|2022-12-19 08:45:00|4667.6|4662.6|4669.4|4664.4|4669.6|4664.6|4666.1|4661.1|0
1671439800000|2022-12-19 08:50:00|4669.6|4664.6|4670.2|4665.2|4670.6|4665.6|4668.1|4663.1|0
1671440100000|2022-12-19 08:55:00|4670.3|4665.3|4668.4|4663.4|4670.4|4665.4|4666.9|4661.9|0
1671440400000|2022-12-19 09:00:00|4668.5|4663.5|4667.9|4662.9|4668.7|4663.7|4667.6|4662.6|0
1671440700000|2022-12-19 09:05:00|4671.1|4668.1|4671.4|4668.4|4671.6|4668.6|4668.8|4665.8|0
1671441000000|2022-12-19 09:10:00|4671.3|4668.3|4668.8|4665.8|4672.4|4669.4|4668.7|4665.7|0
1671441300000|2022-12-19 09:15:00|4668.9|4665.9|4672.2|4669.2|4672.8|4669.8|4668.9|4665.9|0
1671441600000|2022-12-19 09:20:00|4672.3|4669.3|4671.8|4668.8|4672.5|4669.5|4671|4668|0
1671441900000|2022-12-19 09:25:00|4671.7|4668.7|4671.1|4668.1|4673.9|4670.9|4671|4668|0
1671442200000|2022-12-19 09:30:00|4671.3|4668.3|4672|4669|4673.9|4670.9|4670.8|4667.8|0
1671442500000|2022-12-19 09:35:00|4671.9|4668.9|4672.3|4669.3|4673.3|4670.3|4671.9|4668.9|0
1671442800000|2022-12-19 09:40:00|4672.2|4669.2|4669.5|4666.5|4672.2|4669.2|4665.9|4662.9|0
1671443100000|2022-12-19 09:45:00|4669.4|4666.4|4667|4664|4669.4|4666.4|4665.6|4662.6|0
1671443400000|2022-12-19 09:50:00|4666.9|4663.9|4669.8|4666.8|4670.4|4667.4|4666.5|4663.5|0
1671443700000|2022-12-19 09:55:00|4669.9|4666.9|4667.7|4664.7|4669.9|4666.9|4666.2|4663.2|0
1671444000000|2022-12-19 10:00:00|4667.9|4664.9|4669.5|4666.5|4670.4|4667.4|4667.9|4664.9|0
1671444300000|2022-12-19 10:05:00|4669.4|4666.4|4668.3|4665.3|4670.1|4667.1|4668.1|4665.1|0
1671444600000|2022-12-19 10:10:00|4668.4|4665.4|4668.7|4665.7|4668.8|4665.8|4666|4663|0
1671444900000|2022-12-19 10:15:00|4668.8|4665.8|4673.5|4670.5|4674.3|4671.3|4668.7|4665.7|0
1671445200000|2022-12-19 10:20:00|4674.4|4671.4|4676.6|4673.6|4678.8|4675.8|4673.5|4670.5|0
1671445500000|2022-12-19 10:25:00|4676.5|4673.5|4675.6|4672.6|4676.9|4673.9|4674.1|4671.1|0
1671445800000|2022-12-19 10:30:00|4675.7|4672.7|4675.4|4672.4|4676.2|4673.2|4675.3|4672.3|0
1671446100000|2022-12-19 10:35:00|4675.3|4672.3|4677|4674|4677.2|4674.2|4675.3|4672.3|0
1671446400000|2022-12-19 10:40:00|4677.3|4674.3|4681.4|4678.4|4681.7|4678.7|4676.9|4673.9|0
1671446700000|2022-12-19 10:45:00|4681.5|4678.5|4679.4|4676.4|4681.9|4678.9|4679.4|4676.4|0
1671447000000|2022-12-19 10:50:00|4679.3|4676.3|4681.4|4678.4|4682.3|4679.3|4678|4675|0
1671447300000|2022-12-19 10:55:00|4681.5|4678.5|4673.8|4670.8|4681.5|4678.5|4673.7|4670.7|0
1671447600000|2022-12-19 11:00:00|4673.9|4670.9|4665.8|4662.8|4674|4671|4662.9|4659.9|0
1671447900000|2022-12-19 11:05:00|4665.7|4662.7|4666.1|4663.1|4667.6|4664.6|4662.4|4659.4|0
1671448200000|2022-12-19 11:10:00|4666.2|4663.2|4667.6|4664.6|4667.6|4664.6|4665.2|4662.2|0
1671448500000|2022-12-19 11:15:00|4667.5|4664.5|4666.8|4663.8|4667.5|4664.5|4666.1|4663.1|0
1671448800000|2022-12-19 11:20:00|4666.6|4663.6|4669.1|4666.1|4669.6|4666.6|4666.6|4663.6|0
1671449100000|2022-12-19 11:25:00|4669.2|4666.2|4668.2|4665.2|4669.2|4666.2|4667.2|4664.2|0
1671449400000|2022-12-19 11:30:00|4668.3|4665.3|4670.4|4667.4|4672.4|4669.4|4668.3|4665.3|0
1671449700000|2022-12-19 11:35:00|4670|4667|4669.6|4666.6|4670.8|4667.8|4669.2|4666.2|0
1671450000000|2022-12-19 11:40:00|4669.8|4666.8|4665.6|4662.6|4669.8|4666.8|4665.1|4662.1|0
1671450300000|2022-12-19 11:45:00|4665.5|4662.5|4661.7|4658.7|4665.8|4662.8|4661.6|4658.6|0
1671450600000|2022-12-19 11:50:00|4661.6|4658.6|4664.3|4661.3|4665.8|4662.8|4661.6|4658.6|0
1671450900000|2022-12-19 11:55:00|4664.2|4661.2|4663.7|4660.7|4664.5|4661.5|4663.2|4660.2|0
1671451200000|2022-12-19 12:00:00|4663.8|4660.8|4667.2|4664.2|4667.2|4664.2|4662.3|4659.3|0
1671451500000|2022-12-19 12:05:00|4666.8|4663.8|4660|4657|4667.3|4664.3|4660|4657|0
1671451800000|2022-12-19 12:10:00|4659.8|4656.8|4658.8|4655.8|4660.8|4657.8|4656.4|4653.4|0
1671452100000|2022-12-19 12:15:00|4659.1|4656.1|4660.8|4657.8|4661.1|4658.1|4658.7|4655.7|0
1671452400000|2022-12-19 12:20:00|4660.7|4657.7|4664.8|4661.8|4665.3|4662.3|4660.7|4657.7|0
1671452700000|2022-12-19 12:25:00|4665.1|4662.1|4665.6|4662.6|4667.6|4664.6|4665|4662|0
1671453000000|2022-12-19 12:30:00|4665.5|4662.5|4666|4663|4666.5|4663.5|4662.2|4659.2|0
1671453300000|2022-12-19 12:35:00|4665.9|4662.9|4667.1|4664.1|4667.7|4664.7|4665.2|4662.2|0
1671453600000|2022-12-19 12:40:00|4667.2|4664.2|4663.5|4660.5|4667.6|4664.6|4663.5|4660.5|0
1671453900000|2022-12-19 12:45:00|4663.8|4660.8|4664.1|4661.1|4665.7|4662.7|4663.7|4660.7|0
1671454200000|2022-12-19 12:50:00|4663.8|4660.8|4664.6|4661.6|4664.8|4661.8|4663.8|4660.8|0
1671454500000|2022-12-19 12:55:00|4664.5|4661.5|4664.7|4661.7|4666.3|4663.3|4664|4661|0
1671454800000|2022-12-19 13:00:00|4664.8|4661.8|4664.8|4661.8|4665.3|4662.3|4663.7|4660.7|0
1671455100000|2022-12-19 13:05:00|4664.7|4661.7|4660.4|4657.4|4664.8|4661.8|4659.2|4656.2|0
1671455400000|2022-12-19 13:10:00|4660.5|4657.5|4653.6|4650.6|4660.8|4657.8|4652.9|4649.9|0
1671455700000|2022-12-19 13:15:00|4653.7|4650.7|4646.9|4643.9|4653.8|4650.8|4646.4|4643.4|0
1671456000000|2022-12-19 13:20:00|4647|4644|4643.8|4640.8|4648.3|4645.3|4643|4640|0
1671456300000|2022-12-19 13:25:00|4643.7|4640.7|4648.2|4645.2|4648.5|4645.5|4643.6|4640.6|0
1671456600000|2022-12-19 13:30:00|4648.1|4645.1|4646.4|4643.4|4648.1|4645.1|4646.1|4643.1|0
1671456900000|2022-12-19 13:35:00|4646.3|4643.3|4639.2|4636.2|4646.3|4643.3|4637.6|4634.6|0
1671457200000|2022-12-19 13:40:00|4639|4636|4639.3|4636.3|4640.2|4637.2|4637|4634|0
1671457500000|2022-12-19 13:45:00|4639.2|4636.2|4636.2|4633.2|4639.3|4636.3|4635.7|4632.7|0
1671457800000|2022-12-19 13:50:00|4636.1|4633.1|4636.3|4633.3|4637.5|4634.5|4635.3|4632.3|0
1671458100000|2022-12-19 13:55:00|4636.2|4633.2|4638.7|4635.7|4639.2|4636.2|4635.4|4632.4|0
1671458400000|2022-12-19 14:00:00|4638.8|4635.8|4647.6|4644.6|4648.4|4645.4|4638.8|4635.8|0
1671458700000|2022-12-19 14:05:00|4647.1|4644.1|4648.8|4645.8|4651.4|4648.4|4647.1|4644.1|0
1671459000000|2022-12-19 14:10:00|4648.9|4645.9|4639.9|4636.9|4648.9|4645.9|4639.9|4636.9|0
1671459300000|2022-12-19 14:15:00|4640|4637|4637.9|4634.9|4642.7|4639.7|4637.3|4634.3|0
1671459600000|2022-12-19 14:20:00|4638|4635|4636.9|4633.9|4638.3|4635.3|4635.4|4632.4|0
1671459900000|2022-12-19 14:25:00|4636.2|4633.2|4626.5|4623.5|4636.2|4633.2|4625.4|4622.4|0
1671460200000|2022-12-19 14:30:00|4628.3|4625.3|4588.7|4586.9|4637.9|4636.1|4582.9|4581.1|0
1671460500000|2022-12-19 14:35:00|4588.5|4586.7|4605.9|4604.1|4612.8|4611|4583.1|4581.3|0
1671460800000|2022-12-19 14:40:00|4601.8|4600|4610.6|4608.8|4613.3|4611.5|4597.5|4595.7|0
1671461100000|2022-12-19 14:45:00|4610.3|4608.5|4588.7|4586.9|4610.8|4609|4583.9|4582.1|0
1671461400000|2022-12-19 14:50:00|4588.9|4587.1|4585.9|4584.1|4590.3|4588.5|4575.2|4573.4|0
1671461700000|2022-12-19 14:55:00|4586.7|4584.9|4585.4|4583.6|4586.7|4584.9|4576.6|4574.8|0
1671462000000|2022-12-19 15:00:00|4585.1|4583.3|4574.6|4572.8|4587.7|4585.9|4569.7|4567.9|0
1671462300000|2022-12-19 15:05:00|4574.7|4572.9|4566.2|4564.4|4574.7|4572.9|4559.6|4557.8|0
1671462600000|2022-12-19 15:10:00|4565.8|4564|4574.2|4572.4|4576|4574.2|4564.4|4562.6|0
1671462900000|2022-12-19 15:15:00|4573.7|4571.9|4576.8|4575|4578.7|4576.9|4565.8|4564|0
1671463200000|2022-12-19 15:20:00|4578.3|4576.5|4589.9|4588.1|4596|4594.2|4577.5|4575.7|0
1671463500000|2022-12-19 15:25:00|4588.9|4587.1|4595.8|4594|4596.6|4594.8|4584.3|4582.5|0
1671463800000|2022-12-19 15:30:00|4595.2|4593.4|4587.3|4585.5|4596|4594.2|4583.3|4581.5|0
1671464100000|2022-12-19 15:35:00|4587.2|4585.4|4570.1|4568.3|4589.6|4587.8|4570|4568.2|0
1671464400000|2022-12-19 15:40:00|4569|4567.2|4567|4565.2|4574.9|4573.1|4566|4564.2|0
1671464700000|2022-12-19 15:45:00|4566.9|4565.1|4573.2|4571.4|4576.4|4574.6|4565.2|4563.4|0
1671465000000|2022-12-19 15:50:00|4572.8|4571|4568.5|4566.7|4575.7|4573.9|4565.9|4564.1|0
1671465300000|2022-12-19 15:55:00|4568.2|4566.4|4561.2|4559.4|4571.4|4569.6|4561.1|4559.3|0
1671465600000|2022-12-19 16:00:00|4561.4|4559.6|4550.1|4548.3|4561.4|4559.6|4548|4546.2|0
1671465900000|2022-12-19 16:05:00|4551.6|4549.8|4546.2|4544.4|4551.7|4549.9|4543.6|4541.8|0
1671466200000|2022-12-19 16:10:00|4546.1|4544.3|4551.4|4549.6|4554.4|4552.6|4544.7|4542.9|0
1671466500000|2022-12-19 16:15:00|4551.5|4549.7|4555|4553.2|4560.3|4558.5|4550.6|4548.8|0
1671466800000|2022-12-19 16:20:00|4555.3|4553.5|4556.1|4554.3|4557.6|4555.8|4546.5|4544.7|0
1671467100000|2022-12-19 16:25:00|4556.4|4554.6|4549.8|4548|4556.9|4555.1|4545.8|4544|0
1671467400000|2022-12-19 16:30:00|4550.1|4548.3|4538.4|4536.6|4550.2|4548.4|4536.4|4534.6|0
1671467700000|2022-12-19 16:35:00|4538|4536.2|4532.7|4530.9|4538.7|4536.9|4532|4530.2|0
1671468000000|2022-12-19 16:40:00|4532.6|4530.8|4532.3|4530.5|4533.5|4531.7|4524.9|4523.1|0
1671468300000|2022-12-19 16:45:00|4532.2|4530.4|4543.6|4541.8|4543.9|4542.1|4532|4530.2|0
1671468600000|2022-12-19 16:50:00|4544.5|4542.7|4543.3|4541.5|4547.5|4545.7|4541.9|4540.1|0
1671468900000|2022-12-19 16:55:00|4543.4|4541.6|4538.1|4536.3|4544.6|4542.8|4538|4536.2|0
1671469200000|2022-12-19 17:00:00|4538.4|4536.6|4547.1|4545.3|4549.8|4548|4538.4|4536.6|0
1671469500000|2022-12-19 17:05:00|4546.9|4545.1|4548.6|4546.8|4553.6|4551.8|4543.7|4541.9|0
1671469800000|2022-12-19 17:10:00|4548.7|4546.9|4553.2|4551.4|4553.2|4551.4|4543.3|4541.5|0
1671470100000|2022-12-19 17:15:00|4553.4|4551.6|4552.8|4551|4553.7|4551.9|4549.8|4548|0
1671470400000|2022-12-19 17:20:00|4552.7|4550.9|4540.4|4538.6|4553.4|4551.6|4540.4|4538.6|0
1671470700000|2022-12-19 17:25:00|4540.9|4539.1|4543.6|4541.8|4547.1|4545.3|4540.4|4538.6|0
1671471000000|2022-12-19 17:30:00|4543.7|4541.9|4547|4545.2|4550.6|4548.8|4543|4541.2|0
1671471300000|2022-12-19 17:35:00|4547.2|4545.4|4553.4|4551.6|4558.7|4556.9|4546.9|4545.1|0
1671471600000|2022-12-19 17:40:00|4553.7|4551.9|4552.9|4551.1|4556.4|4554.6|4551.6|4549.8|0
1671471900000|2022-12-19 17:45:00|4551.8|4550|4565|4563.2|4565.1|4563.3|4549.1|4547.3|0
1671472200000|2022-12-19 17:50:00|4565.2|4563.4|4567.2|4565.4|4572.2|4570.4|4564.2|4562.4|0
1671472500000|2022-12-19 17:55:00|4567.3|4565.5|4565|4563.2|4570.2|4568.4|4561.1|4559.3|0
1671472800000|2022-12-19 18:00:00|4564.8|4563|4569.7|4567.9|4570.7|4568.9|4561.9|4560.1|0
1671473100000|2022-12-19 18:05:00|4569.8|4568|4562.9|4561.1|4571.1|4569.3|4560.6|4558.8|0
1671473400000|2022-12-19 18:10:00|4562.8|4561|4578.3|4576.5|4580.1|4578.3|4562.8|4561|0
1671473700000|2022-12-19 18:15:00|4578.5|4576.7|4575.4|4573.6|4578.6|4576.8|4571.3|4569.5|0
1671474000000|2022-12-19 18:20:00|4575.8|4574|4583.5|4581.7|4583.8|4582|4573.9|4572.1|0
1671474300000|2022-12-19 18:25:00|4583.9|4582.1|4574.3|4572.5|4586.3|4584.5|4571.8|4570|0
1671474600000|2022-12-19 18:30:00|4573.9|4572.1|4562.4|4560.6|4573.9|4572.1|4562.4|4560.6|0
1671474900000|2022-12-19 18:35:00|4562.5|4560.7|4565.7|4563.9|4567.4|4565.6|4560.2|4558.4|0
1671475200000|2022-12-19 18:40:00|4565.8|4564|4553.2|4551.4|4566.3|4564.5|4553|4551.2|0
1671475500000|2022-12-19 18:45:00|4553|4551.2|4554.6|4552.8|4555.3|4553.5|4550.4|4548.6|0
1671475800000|2022-12-19 18:50:00|4554.1|4552.3|4551.4|4549.6|4555.7|4553.9|4550.6|4548.8|0
1671476100000|2022-12-19 18:55:00|4551.9|4550.1|4546.8|4545|4551.9|4550.1|4545.6|4543.8|0
1671476400000|2022-12-19 19:00:00|4546.7|4544.9|4534.7|4532.9|4547.9|4546.1|4534|4532.2|0
1671476700000|2022-12-19 19:05:00|4534.8|4533|4544.3|4542.5|4547|4545.2|4533.9|4532.1|0
1671477000000|2022-12-19 19:10:00|4544.8|4543|4540.2|4538.4|4546.9|4545.1|4540.2|4538.4|0
1671477300000|2022-12-19 19:15:00|4540.1|4538.3|4534.4|4532.6|4541.9|4540.1|4534.4|4532.6|0
1671477600000|2022-12-19 19:20:00|4534.7|4532.9|4535.7|4533.9|4542.7|4540.9|4533.6|4531.8|0
1671477900000|2022-12-19 19:25:00|4535.6|4533.8|4532.9|4531.1|4542.5|4540.7|4532.9|4531.1|0
1671478200000|2022-12-19 19:30:00|4533|4531.2|4539.4|4537.6|4540.6|4538.8|4533|4531.2|0
1671478500000|2022-12-19 19:35:00|4539.6|4537.8|4543.9|4542.1|4543.9|4542.1|4534.8|4533|0
1671478800000|2022-12-19 19:40:00|4543.8|4542|4546.7|4544.9|4547.1|4545.3|4538|4536.2|0
1671479100000|2022-12-19 19:45:00|4547.1|4545.3|4548.4|4546.6|4557.2|4555.4|4546.9|4545.1|0
1671479400000|2022-12-19 19:50:00|4548.2|4546.4|4538.4|4536.6|4548.2|4546.4|4535.9|4534.1|0
1671479700000|2022-12-19 19:55:00|4538.2|4536.4|4541.6|4539.8|4544|4542.2|4536.9|4535.1|0
1671480000000|2022-12-19 20:00:00|4541.5|4539.7|4535|4533.2|4542.6|4540.8|4534.8|4533|0
1671480300000|2022-12-19 20:05:00|4534.9|4533.1|4535.2|4533.4|4535.7|4533.9|4527.9|4526.1|0
1671480600000|2022-12-19 20:10:00|4535.4|4533.6|4529.7|4527.9|4539.4|4537.6|4529.4|4527.6|0
1671480900000|2022-12-19 20:15:00|4529.5|4527.7|4532.1|4530.3|4536.7|4534.9|4529.5|4527.7|0
1671481200000|2022-12-19 20:20:00|4532.3|4530.5|4536.2|4534.4|4537|4535.2|4530.4|4528.6|0
1671481500000|2022-12-19 20:25:00|4536.1|4534.3|4529.3|4527.5|4538.7|4536.9|4528.7|4526.9|0
1671481800000|2022-12-19 20:30:00|4529.8|4528|4530.1|4528.3|4535.6|4533.8|4528.3|4526.5|0
1671482100000|2022-12-19 20:35:00|4529.6|4527.8|4520.5|4518.7|4533.2|4531.4|4520.2|4518.4|0
1671482400000|2022-12-19 20:40:00|4520.1|4518.3|4520.1|4518.3|4523.7|4521.9|4517.2|4515.4|0
1671482700000|2022-12-19 20:45:00|4519.4|4517.6|4524|4522.2|4528.3|4526.5|4519|4517.2|0
1671483000000|2022-12-19 20:50:00|4524.7|4522.9|4538.4|4536.6|4538.6|4536.8|4524.7|4522.9|0
1671483300000|2022-12-19 20:55:00|4538.6|4536.8|4540.6|4538.8|4547.5|4545.7|4534.5|4532.7|0
1671483600000|2022-12-19 21:00:00|4541.2|4538.2|4539.8|4536.8|4543.7|4540.7|4538.2|4535.2|0
1671483900000|2022-12-19 21:05:00|4539.7|4536.7|4539|4536|4540.2|4537.2|4537.1|4534.1|0
1671484200000|2022-12-19 21:10:00|4539.1|4536.1|4539.2|4536.2|4541.5|4538.5|4538.1|4535.1|0
1671484500000|2022-12-19 21:15:00|4539.1|4536.1|4537.5|4534.5|4539.4|4536.4|4537.4|4534.4|0
1671484800000|2022-12-19 21:20:00|4537.4|4534.4|4536.6|4533.6|4537.8|4534.8|4536|4533|0
1671485100000|2022-12-19 21:25:00|4536.5|4533.5|4536.6|4533.6|4537|4534|4535.7|4532.7|0
1671485400000|2022-12-19 21:30:00|4536.7|4533.7|4537.2|4534.2|4537.2|4534.2|4536.4|4533.4|0
1671485700000|2022-12-19 21:35:00|4537.3|4534.3|4537|4534|4538.1|4535.1|4536.5|4533.5|0
1671486000000|2022-12-19 21:40:00|4536.9|4533.9|4537.7|4534.7|4538.9|4535.9|4536.9|4533.9|0
1671486300000|2022-12-19 21:45:00|4537.6|4534.6|4537.8|4534.8|4537.9|4534.9|4536.9|4533.9|0
1671486600000|2022-12-19 21:50:00|4537.7|4534.7|4537.3|4534.3|4537.9|4534.9|4536.8|4533.8|0
1671486900000|2022-12-19 21:55:00|4537.6|4534.6|4537.1|4534.1|4537.6|4534.6|4536.7|4533.7|0
1671487200000|2022-12-19 22:00:00|4537.2|4534.2|4536.4|4533.4|4537.5|4534.5|4536.3|4533.3|0
1671487500000|2022-12-19 22:05:00|4536.3|4533.3|4536.6|4533.6|4536.9|4533.9|4535.5|4532.5|0
1671487800000|2022-12-19 22:10:00|4536.7|4533.7|4535.5|4532.5|4536.7|4533.7|4535.3|4532.3|0
1671488100000|2022-12-19 22:15:00|4535.4|4532.4|4534.4|4531.4|4536|4533|4534.3|4531.3|0
1671488400000|2022-12-19 22:20:00|4534.5|4531.5|4533.4|4530.4|4534.5|4531.5|4533.2|4530.2|0
1671488700000|2022-12-19 22:25:00|4533.6|4530.6|4533.7|4530.7|4534.2|4531.2|4533.5|4530.5|0
1671489000000|2022-12-19 22:30:00|4533.8|4530.8|4533.7|4530.7|4533.8|4530.8|4533.5|4530.5|0
1671489300000|2022-12-19 22:35:00|4533.8|4530.8|4534.2|4531.2|4534.5|4531.5|4533.7|4530.7|0
1671489600000|2022-12-19 22:40:00|4534.3|4531.3|4538.2|4535.2|4538.4|4535.4|4534.3|4531.3|0
1671489900000|2022-12-19 22:45:00|4538.3|4535.3|4537.9|4534.9|4538.3|4535.3|4537.8|4534.8|0
1671490200000|2022-12-19 22:50:00|4537.8|4534.8|4537.9|4534.9|4538.2|4535.2|4537.5|4534.5|0
1671490500000|2022-12-19 22:55:00|4537.4|4534.4|4536.7|4533.7|4537.6|4534.6|4536.7|4533.7|0
1671490800000|2022-12-19 23:00:00|4536.8|4533.8|4539.3|4536.3|4539.5|4536.5|4536.8|4533.8|0
1671491100000|2022-12-19 23:05:00|4539.4|4536.4|4538.8|4535.8|4539.8|4536.8|4538.7|4535.7|0
1671491400000|2022-12-19 23:10:00|4538.9|4535.9|4540.9|4537.9|4540.9|4537.9|4538.8|4535.8|0
1671491700000|2022-12-19 23:15:00|4540.6|4537.6|4542|4539|4542.8|4539.8|4540.5|4537.5|0
1671492000000|2022-12-19 23:20:00|4541.8|4538.8|4543.4|4540.4|4543.5|4540.5|4541.8|4538.8|0
1671492300000|2022-12-19 23:25:00|4543.5|4540.5|4543.6|4540.6|4544.4|4541.4|4543.3|4540.3|0
1671492600000|2022-12-19 23:30:00|4543.5|4540.5|4544|4541|4544.1|4541.1|4543.4|4540.4|0
1671492900000|2022-12-19 23:35:00|4543.9|4540.9|4544.7|4541.7|4544.9|4541.9|4543.4|4540.4|0
1671493200000|2022-12-19 23:40:00|4545|4542|4544.7|4541.7|4545|4542|4544.4|4541.4|0
1671493500000|2022-12-19 23:45:00|4545.1|4542.1|4546.8|4543.8|4546.9|4543.9|4544.3|4541.3|0
1671493800000|2022-12-19 23:50:00|4546.7|4543.7|4546|4543|4547.3|4544.3|4545.8|4542.8|0
1671494100000|2022-12-19 23:55:00|4546.1|4543.1|4545.5|4542.5|4546.8|4543.8|4545.2|4542.2|0
1671494400000|2022-12-20 00:00:00|4545.4|4542.4|4545.2|4542.2|4545.6|4542.6|4545.1|4542.1|0
1671494700000|2022-12-20 00:05:00|4545.3|4542.3|4545.8|4542.8|4545.8|4542.8|4545.2|4542.2|0
1671495000000|2022-12-20 00:10:00|4545.9|4542.9|4545|4542|4545.9|4542.9|4544.8|4541.8|0
1671495300000|2022-12-20 00:15:00|4545.1|4542.1|4545.3|4542.3|4545.4|4542.4|4544.5|4541.5|0
1671495600000|2022-12-20 00:20:00|4545.4|4542.4|4545.8|4542.8|4545.8|4542.8|4544.6|4541.6|0
1671495900000|2022-12-20 00:25:00|4545.7|4542.7|4545.1|4542.1|4546|4543|4545|4542|0
1671496200000|2022-12-20 00:30:00|4545.2|4542.2|4545.2|4542.2|4546.3|4543.3|4545.1|4542.1|0
1671496500000|2022-12-20 00:35:00|4545.1|4542.1|4545.4|4542.4|4545.5|4542.5|4545.1|4542.1|0
1671496800000|2022-12-20 00:40:00|4545.6|4542.6|4544.5|4541.5|4545.6|4542.6|4544.3|4541.3|0
1671497100000|2022-12-20 00:45:00|4544.6|4541.6|4544.3|4541.3|4544.9|4541.9|4543.7|4540.7|0
1671497400000|2022-12-20 00:50:00|4544.4|4541.4|4546.5|4543.5|4546.5|4543.5|4544.4|4541.4|0
1671497700000|2022-12-20 00:55:00|4546.7|4543.7|4549.2|4544.2|4549.2|4545.8|4546.6|4543.6|0
1671498000000|2022-12-20 01:00:00|4549|4544|4549.4|4544.4|4550.5|4545.5|4548.2|4543.2|0
1671498300000|2022-12-20 01:05:00|4549.5|4544.5|4549.2|4544.2|4550.2|4545.2|4548.5|4543.5|0
1671498600000|2022-12-20 01:10:00|4549.3|4544.3|4549.7|4544.7|4550.2|4545.2|4548.4|4543.4|0
1671498900000|2022-12-20 01:15:00|4549.5|4544.5|4550.3|4545.3|4551.1|4546.1|4548.8|4543.8|0
1671499200000|2022-12-20 01:20:00|4550.2|4545.2|4550.9|4545.9|4552|4547|4549.7|4544.7|0
1671499500000|2022-12-20 01:25:00|4551.2|4546.2|4551.1|4546.1|4551.5|4546.5|4550.5|4545.5|0
1671499800000|2022-12-20 01:30:00|4551.2|4546.2|4551.4|4546.4|4552.5|4547.5|4550.3|4545.3|0
1671500100000|2022-12-20 01:35:00|4551.5|4546.5|4548.3|4543.3|4551.9|4546.9|4548|4543|0
1671500400000|2022-12-20 01:40:00|4548.4|4543.4|4548.2|4543.2|4548.9|4543.9|4547.2|4542.2|0
1671500700000|2022-12-20 01:45:00|4548.3|4543.3|4546.8|4541.8|4548.4|4543.4|4546.5|4541.5|0
1671501000000|2022-12-20 01:50:00|4546.9|4541.9|4548.4|4543.4|4549.2|4544.2|4546.8|4541.8|0
1671501300000|2022-12-20 01:55:00|4548.5|4543.5|4550.8|4545.8|4551.2|4546.2|4548.2|4543.2|0
1671501600000|2022-12-20 02:00:00|4550.9|4545.9|4551.6|4546.6|4552.2|4547.2|4550.4|4545.4|0
1671501900000|2022-12-20 02:05:00|4551.7|4546.7|4550.4|4545.4|4551.8|4546.8|4548.9|4543.9|0
1671502200000|2022-12-20 02:10:00|4550.5|4545.5|4548.4|4543.4|4550.5|4545.5|4547.7|4542.7|0
1671502500000|2022-12-20 02:15:00|4548.5|4543.5|4548.5|4543.5|4549.7|4544.7|4548|4543|0
1671502800000|2022-12-20 02:20:00|4548.6|4543.6|4549.5|4544.5|4550.4|4545.4|4547.9|4542.9|0
1671503100000|2022-12-20 02:25:00|4549.4|4544.4|4546|4541|4549.4|4544.4|4545.7|4540.7|0
1671503400000|2022-12-20 02:30:00|4545.9|4540.9|4545.8|4540.8|4546.9|4541.9|4544.7|4539.7|0
1671503700000|2022-12-20 02:35:00|4545.9|4540.9|4547.2|4542.2|4547.8|4542.8|4545.1|4540.1|0
1671504000000|2022-12-20 02:40:00|4547.1|4542.1|4545.7|4540.7|4547.3|4542.3|4545.5|4540.5|0
1671504300000|2022-12-20 02:45:00|4545.8|4540.8|4547.8|4542.8|4548.2|4543.2|4545.6|4540.6|0
1671504600000|2022-12-20 02:50:00|4547.7|4542.7|4545.7|4540.7|4548.2|4543.2|4545.6|4540.6|0
1671504900000|2022-12-20 02:55:00|4545.8|4540.8|4547.6|4542.6|4547.6|4542.6|4545.7|4540.7|0
1671505200000|2022-12-20 03:00:00|4547.8|4542.8|4537.6|4532.6|4548.8|4543.8|4532|4527|0
1671505500000|2022-12-20 03:05:00|4537.9|4532.9|4516.6|4511.6|4538.1|4533.1|4516.1|4511.1|0
1671505800000|2022-12-20 03:10:00|4516.3|4511.3|4507|4502|4519.9|4514.9|4503.6|4498.6|0
1671506100000|2022-12-20 03:15:00|4507.1|4502.1|4501.3|4496.3|4513|4508|4498|4493|0
1671506400000|2022-12-20 03:20:00|4500.8|4495.8|4506.4|4501.4|4508.9|4503.9|4500.5|4495.5|0
1671506700000|2022-12-20 03:25:00|4506.5|4501.5|4505.5|4500.5|4507.5|4502.5|4501.9|4496.9|0
1671507000000|2022-12-20 03:30:00|4505.6|4500.6|4500.3|4495.3|4507.3|4502.3|4498.8|4493.8|0
1671507300000|2022-12-20 03:35:00|4500.1|4495.1|4502.1|4497.1|4508.6|4503.6|4499.7|4494.7|0
1671507600000|2022-12-20 03:40:00|4502.2|4497.2|4489.8|4484.8|4503.9|4498.9|4489.8|4484.8|0
1671507900000|2022-12-20 03:45:00|4489.1|4484.1|4483.9|4478.9|4492.8|4487.8|4480.2|4475.2|0
1671508200000|2022-12-20 03:50:00|4483.8|4478.8|4487.6|4482.6|4490.4|4485.4|4483.4|4478.4|0
1671508500000|2022-12-20 03:55:00|4487.5|4482.5|4485.1|4480.1|4489|4484|4483.7|4478.7|0
1671508800000|2022-12-20 04:00:00|4484.9|4479.9|4473.7|4468.7|4485.4|4480.4|4472.5|4467.5|0
1671509100000|2022-12-20 04:05:00|4473.9|4468.9|4475|4470|4475|4470|4465.9|4460.9|0
1671509400000|2022-12-20 04:10:00|4475.1|4470.1|4476.4|4471.4|4477.9|4472.9|4474.5|4469.5|0
1671509700000|2022-12-20 04:15:00|4476.6|4471.6|4471.3|4466.3|4477.1|4472.1|4468.8|4463.8|0
1671510000000|2022-12-20 04:20:00|4471.2|4466.2|4469|4464|4474.4|4469.4|4468.4|4463.4|0
1671510300000|2022-12-20 04:25:00|4468.7|4463.7|4469.7|4464.7|4472.8|4467.8|4468.3|4463.3|0
1671510600000|2022-12-20 04:30:00|4469.8|4464.8|4475.2|4470.2|4476.1|4471.1|4466.9|4461.9|0
1671510900000|2022-12-20 04:35:00|4475|4470|4470.7|4465.7|4477.4|4472.4|4469.5|4464.5|0
1671511200000|2022-12-20 04:40:00|4470.6|4465.6|4470.7|4465.7|4472.1|4467.1|4468.8|4463.8|0
1671511500000|2022-12-20 04:45:00|4470.8|4465.8|4469.5|4464.5|4471.7|4466.7|4467.7|4462.7|0
1671511800000|2022-12-20 04:50:00|4469.6|4464.6|4473|4468|4473.1|4468.1|4469.2|4464.2|0
1671512100000|2022-12-20 04:55:00|4473.1|4468.1|4473.8|4468.8|4474.2|4469.2|4472.1|4467.1|0
1671512400000|2022-12-20 05:00:00|4473.9|4468.9|4469.7|4464.7|4474.4|4469.4|4469.1|4464.1|0
1671512700000|2022-12-20 05:05:00|4469.6|4464.6|4471.9|4466.9|4473.7|4468.7|4467.9|4462.9|0
1671513000000|2022-12-20 05:10:00|4472|4467|4471|4466|4472.5|4467.5|4470.9|4465.9|0
1671513300000|2022-12-20 05:15:00|4471.1|4466.1|4467.8|4462.8|4471.5|4466.5|4467.1|4462.1|0
1671513600000|2022-12-20 05:20:00|4467.9|4462.9|4464|4459|4467.9|4462.9|4461.4|4456.4|0
1671513900000|2022-12-20 05:25:00|4464.2|4459.2|4465.4|4460.4|4467.1|4462.1|4461|4456|0
1671514200000|2022-12-20 05:30:00|4465.5|4460.5|4458.2|4453.2|4465.7|4460.7|4457.6|4452.6|0
1671514500000|2022-12-20 05:35:00|4458.4|4453.4|4457.9|4452.9|4458.9|4453.9|4456.3|4451.3|0
1671514800000|2022-12-20 05:40:00|4458|4453|4461.1|4456.1|4461.3|4456.3|4457.7|4452.7|0
1671515100000|2022-12-20 05:45:00|4461|4456|4464.4|4459.4|4464.7|4459.7|4459.9|4454.9|0
1671515400000|2022-12-20 05:50:00|4464.3|4459.3|4466.9|4461.9|4468.1|4463.1|4463.6|4458.6|0
1671515700000|2022-12-20 05:55:00|4467|4462|4468.3|4463.3|4468.9|4463.9|4462.4|4457.4|0
1671516000000|2022-12-20 06:00:00|4468|4463|4459.2|4454.2|4468.5|4463.5|4458.4|4453.4|0
1671516300000|2022-12-20 06:05:00|4459.1|4454.1|4461.2|4456.2|4462.1|4457.1|4458.9|4453.9|0
1671516600000|2022-12-20 06:10:00|4461.3|4456.3|4459.8|4454.8|4461.6|4456.6|4459.7|4454.7|0
1671516900000|2022-12-20 06:15:00|4459.9|4454.9|4459.7|4454.7|4460.9|4455.9|4458.2|4453.2|0
1671517200000|2022-12-20 06:20:00|4459.8|4454.8|4460.6|4455.6|4460.6|4455.6|4457.7|4452.7|0
1671517500000|2022-12-20 06:25:00|4460.4|4455.4|4461|4456|4461.9|4456.9|4459.7|4454.7|0
1671517800000|2022-12-20 06:30:00|4461.1|4456.1|4461.1|4456.1|4463.7|4458.7|4460.3|4455.3|0
1671518100000|2022-12-20 06:35:00|4461.3|4456.3|4464.7|4459.7|4466.7|4461.7|4461.3|4456.3|0
1671518400000|2022-12-20 06:40:00|4464.8|4459.8|4467.1|4462.1|4467.1|4462.1|4463.9|4458.9|0
1671518700000|2022-12-20 06:45:00|4467.2|4462.2|4468.4|4463.4|4469.3|4464.3|4465.5|4460.5|0
1671519000000|2022-12-20 06:50:00|4468.3|4463.3|4475.5|4470.5|4475.7|4470.7|4468.3|4463.3|0
1671519300000|2022-12-20 06:55:00|4475.6|4470.6|4473.1|4468.1|4476.3|4471.3|4472.6|4467.6|0
1671519600000|2022-12-20 07:00:00|4473.3|4468.3|4483.8|4478.8|4485.5|4480.5|4473.3|4468.3|0
1671519900000|2022-12-20 07:05:00|4483.9|4478.9|4483.4|4478.4|4485.9|4480.9|4483.1|4478.1|0
1671520200000|2022-12-20 07:10:00|4483.2|4478.2|4483.5|4478.5|4486.1|4481.1|4482.6|4477.6|0
1671520500000|2022-12-20 07:15:00|4483.7|4478.7|4483.7|4478.7|4485.3|4480.3|4482.7|4477.7|0
1671520800000|2022-12-20 07:20:00|4483.6|4478.6|4480.5|4475.5|4484.2|4479.2|4480.5|4475.5|0
1671521100000|2022-12-20 07:25:00|4480.6|4475.6|4481.9|4476.9|4484|4479|4480.6|4475.6|0
1671521400000|2022-12-20 07:30:00|4482|4477|4484.5|4479.5|4484.5|4479.5|4480.3|4475.3|0
1671521700000|2022-12-20 07:35:00|4484.1|4479.1|4475.7|4470.7|4484.6|4479.6|4475.6|4470.6|0
1671522000000|2022-12-20 07:40:00|4475.6|4470.6|4474.6|4469.6|4477.8|4472.8|4474.2|4469.2|0
1671522300000|2022-12-20 07:45:00|4474.7|4469.7|4479.1|4474.1|4480.5|4475.5|4472.4|4467.4|0
1671522600000|2022-12-20 07:50:00|4479.2|4474.2|4482.1|4477.1|4482.8|4477.8|4478.9|4473.9|0
1671522900000|2022-12-20 07:55:00|4482.2|4477.2|4478.8|4473.8|4482.7|4477.7|4477.4|4472.4|0
1671523200000|2022-12-20 08:00:00|4478.5|4473.5|4476.3|4471.3|4483.7|4478.7|4475.5|4470.5|0
1671523500000|2022-12-20 08:05:00|4476.2|4471.2|4480.8|4475.8|4481.2|4476.2|4471|4466|0
1671523800000|2022-12-20 08:10:00|4480.7|4475.7|4487.2|4482.2|4487.5|4482.5|4480.2|4475.2|0
1671524100000|2022-12-20 08:15:00|4487.3|4482.3|4479.7|4474.7|4488.1|4483.1|4478.9|4473.9|0
1671524400000|2022-12-20 08:20:00|4479.3|4474.3|4478.1|4473.1|4482.2|4477.2|4477.3|4472.3|0
1671524700000|2022-12-20 08:25:00|4478.4|4473.4|4479.1|4474.1|4480.9|4475.9|4476.3|4471.3|0
1671525000000|2022-12-20 08:30:00|4478.8|4473.8|4471.8|4466.8|4479|4474|4471.1|4466.1|0
1671525300000|2022-12-20 08:35:00|4472|4467|4473.4|4468.4|4478.2|4473.2|4470|4465|0
1671525600000|2022-12-20 08:40:00|4473.6|4468.6|4483|4478|4484.2|4479.2|4473.6|4468.6|0
1671525900000|2022-12-20 08:45:00|4483.1|4478.1|4512.9|4507.9|4515.1|4510.1|4483|4478|0
1671526200000|2022-12-20 08:50:00|4513|4508|4515.2|4510.2|4522.3|4517.3|4511.5|4506.5|0
1671526500000|2022-12-20 08:55:00|4515.3|4510.3|4515.9|4510.9|4520.1|4515.1|4511.9|4506.9|0
1671526800000|2022-12-20 09:00:00|4515.6|4510.6|4524.9|4521.9|4532.7|4529.7|4515.4|4510.4|0
1671527100000|2022-12-20 09:05:00|4525.4|4522.4|4522.3|4519.3|4528.3|4525.3|4522.3|4519.3|0
1671527400000|2022-12-20 09:10:00|4522.4|4519.4|4525.1|4522.1|4526.4|4523.4|4521.6|4518.6|0
1671527700000|2022-12-20 09:15:00|4525|4522|4522|4519|4525.2|4522.2|4519.8|4516.8|0
1671528000000|2022-12-20 09:20:00|4522.1|4519.1|4522.7|4519.7|4523.5|4520.5|4521.7|4518.7|0
1671528300000|2022-12-20 09:25:00|4522.6|4519.6|4525.2|4522.2|4525.3|4522.3|4521.9|4518.9|0
1671528600000|2022-12-20 09:30:00|4525.3|4522.3|4531.8|4528.8|4532.6|4529.6|4525.3|4522.3|0
1671528900000|2022-12-20 09:35:00|4531.9|4528.9|4531.2|4528.2|4532.4|4529.4|4527.3|4524.3|0
1671529200000|2022-12-20 09:40:00|4531.1|4528.1|4530.6|4527.6|4532|4529|4530.2|4527.2|0
1671529500000|2022-12-20 09:45:00|4530.7|4527.7|4523.5|4520.5|4532.2|4529.2|4523.5|4520.5|0
1671529800000|2022-12-20 09:50:00|4523.8|4520.8|4523.3|4520.3|4524.8|4521.8|4521.4|4518.4|0
1671530100000|2022-12-20 09:55:00|4522.3|4519.3|4525.6|4522.6|4525.6|4522.6|4522.3|4519.3|0
1671530400000|2022-12-20 10:00:00|4525.5|4522.5|4526.3|4523.3|4527.6|4524.6|4525.5|4522.5|0
1671530700000|2022-12-20 10:05:00|4526.1|4523.1|4525.9|4522.9|4527.4|4524.4|4525.3|4522.3|0
1671531000000|2022-12-20 10:10:00|4525.8|4522.8|4525.2|4522.2|4526.6|4523.6|4525.1|4522.1|0
1671531300000|2022-12-20 10:15:00|4524.9|4521.9|4525.2|4522.2|4525.3|4522.3|4523|4520|0
1671531600000|2022-12-20 10:20:00|4525.1|4522.1|4527.5|4524.5|4528|4525|4525.1|4522.1|0
1671531900000|2022-12-20 10:25:00|4527.7|4524.7|4532.1|4529.1|4532.5|4529.5|4527.7|4524.7|0
1671532200000|2022-12-20 10:30:00|4532.3|4529.3|4529.5|4526.5|4532.6|4529.6|4528.2|4525.2|0
1671532500000|2022-12-20 10:35:00|4529.6|4526.6|4525.5|4522.5|4529.6|4526.6|4524.4|4521.4|0
1671532800000|2022-12-20 10:40:00|4525.6|4522.6|4524.1|4521.1|4525.9|4522.9|4523.3|4520.3|0
1671533100000|2022-12-20 10:45:00|4524|4521|4524.8|4521.8|4525.7|4522.7|4523.5|4520.5|0
1671533400000|2022-12-20 10:50:00|4525.2|4522.2|4527.7|4524.7|4528.2|4525.2|4525|4522|0
1671533700000|2022-12-20 10:55:00|4527.6|4524.6|4525.8|4522.8|4527.9|4524.9|4525.5|4522.5|0
1671534000000|2022-12-20 11:00:00|4525.7|4522.7|4528.7|4525.7|4530.4|4527.4|4525.5|4522.5|0
1671534300000|2022-12-20 11:05:00|4528.6|4525.6|4527.2|4524.2|4528.6|4525.6|4525.9|4522.9|0
1671534600000|2022-12-20 11:10:00|4527.3|4524.3|4530.7|4527.7|4530.8|4527.8|4527.3|4524.3|0
1671534900000|2022-12-20 11:15:00|4530.6|4527.6|4533.7|4530.7|4534.2|4531.2|4529.8|4526.8|0
1671535200000|2022-12-20 11:20:00|4533.8|4530.8|4536.3|4533.3|4536.4|4533.4|4533.7|4530.7|0
1671535500000|2022-12-20 11:25:00|4536.4|4533.4|4535.7|4532.7|4536.9|4533.9|4534.8|4531.8|0
1671535800000|2022-12-20 11:30:00|4535.6|4532.6|4536.1|4533.1|4537.4|4534.4|4534.9|4531.9|0
1671536100000|2022-12-20 11:35:00|4536|4533|4531.7|4528.7|4536.5|4533.5|4531.6|4528.6|0
1671536400000|2022-12-20 11:40:00|4531.8|4528.8|4534.1|4531.1|4534.7|4531.7|4531.7|4528.7|0
1671536700000|2022-12-20 11:45:00|4533.9|4530.9|4532.5|4529.5|4533.9|4530.9|4532|4529|0
1671537000000|2022-12-20 11:50:00|4531.5|4528.5|4528.4|4525.4|4531.5|4528.5|4528.4|4525.4|0
1671537300000|2022-12-20 11:55:00|4528.3|4525.3|4529.3|4526.3|4529.3|4526.3|4528|4525|0
1671537600000|2022-12-20 12:00:00|4530|4527|4531.4|4528.4|4535|4532|4530|4527|0
1671537900000|2022-12-20 12:05:00|4531.1|4528.1|4536.1|4533.1|4536.1|4533.1|4531.1|4528.1|0
1671538200000|2022-12-20 12:10:00|4536|4533|4537.5|4534.5|4537.5|4534.5|4535.1|4532.1|0
1671538500000|2022-12-20 12:15:00|4537.7|4534.7|4540.3|4537.3|4540.3|4537.3|4537.5|4534.5|0
1671538800000|2022-12-20 12:20:00|4540.4|4537.4|4542.5|4539.5|4543.7|4540.7|4540.4|4537.4|0
1671539100000|2022-12-20 12:25:00|4542.3|4539.3|4540|4537|4542.8|4539.8|4539.4|4536.4|0
1671539400000|2022-12-20 12:30:00|4539.9|4536.9|4533.4|4530.4|4540.6|4537.6|4532.8|4529.8|0
1671539700000|2022-12-20 12:35:00|4533.2|4530.2|4528.9|4525.9|4533.2|4530.2|4527|4524|0
1671540000000|2022-12-20 12:40:00|4528.8|4525.8|4530.6|4527.6|4531.2|4528.2|4528.7|4525.7|0
1671540300000|2022-12-20 12:45:00|4530.5|4527.5|4524.4|4521.4|4530.7|4527.7|4523.7|4520.7|0
1671540600000|2022-12-20 12:50:00|4524.3|4521.3|4524.8|4521.8|4527.1|4524.1|4520.9|4517.9|0
1671540900000|2022-12-20 12:55:00|4524.5|4521.5|4513.3|4510.3|4524.5|4521.5|4513.3|4510.3|0
1671541200000|2022-12-20 13:00:00|4513.6|4510.6|4503.5|4500.5|4513.7|4510.7|4503.5|4500.5|0
1671541500000|2022-12-20 13:05:00|4503.3|4500.3|4506.5|4503.5|4510|4507|4501.3|4498.3|0
1671541800000|2022-12-20 13:10:00|4506.6|4503.6|4511.8|4508.8|4512|4509|4506.6|4503.6|0
1671542100000|2022-12-20 13:15:00|4512.2|4509.2|4508.9|4505.9|4512.4|4509.4|4508.8|4505.8|0
1671542400000|2022-12-20 13:20:00|4509|4506|4506.5|4503.5|4509|4506|4505.1|4502.1|0
1671542700000|2022-12-20 13:25:00|4506.7|4503.7|4507.1|4504.1|4508.5|4505.5|4505.9|4502.9|0
1671543000000|2022-12-20 13:30:00|4507.2|4504.2|4509.7|4506.7|4510.8|4507.8|4503.7|4500.7|0
1671543300000|2022-12-20 13:35:00|4509.8|4506.8|4515|4512|4515.7|4512.7|4509.7|4506.7|0
1671543600000|2022-12-20 13:40:00|4514.9|4511.9|4513.6|4510.6|4515.4|4512.4|4512.8|4509.8|0
1671543900000|2022-12-20 13:45:00|4513.4|4510.4|4510.3|4507.3|4513.4|4510.4|4509.2|4506.2|0
1671544200000|2022-12-20 13:50:00|4510.2|4507.2|4505.3|4502.3|4510.3|4507.3|4505.2|4502.2|0
1671544500000|2022-12-20 13:55:00|4505.1|4502.1|4503.6|4500.6|4507.7|4504.7|4503.6|4500.6|0
1671544800000|2022-12-20 14:00:00|4503.5|4500.5|4499.9|4496.9|4503.7|4500.7|4498.1|4495.1|0
1671545100000|2022-12-20 14:05:00|4499.8|4496.8|4498.9|4495.9|4500.9|4497.9|4498.3|4495.3|0
1671545400000|2022-12-20 14:10:00|4499|4496|4494.5|4491.5|4499.1|4496.1|4490.9|4487.9|0
1671545700000|2022-12-20 14:15:00|4494.4|4491.4|4498.2|4495.2|4498.2|4495.2|4493.6|4490.6|0
1671546000000|2022-12-20 14:20:00|4497.5|4494.5|4493.6|4490.6|4498.4|4495.4|4492.1|4489.1|0
1671546300000|2022-12-20 14:25:00|4493.7|4490.7|4489.8|4486.8|4493.7|4490.7|4487.7|4484.7|0
1671546600000|2022-12-20 14:30:00|4488.4|4485.4|4500.9|4499.1|4510.3|4508.5|4481.5|4479.1|0
1671546900000|2022-12-20 14:35:00|4499.6|4497.8|4509.9|4508.1|4515.2|4513.4|4488.4|4486.6|0
1671547200000|2022-12-20 14:40:00|4511.1|4509.3|4474.5|4472.7|4512.3|4510.5|4474.5|4472.7|0
1671547500000|2022-12-20 14:45:00|4474.4|4472.6|4481.5|4479.7|4481.5|4479.7|4464.1|4462.3|0
1671547800000|2022-12-20 14:50:00|4481.3|4479.5|4496.6|4494.8|4498.1|4496.3|4468.6|4466.8|0
1671548100000|2022-12-20 14:55:00|4497.4|4495.6|4535.6|4533.8|4542.3|4540.5|4497.4|4495.6|0
1671548400000|2022-12-20 15:00:00|4535.9|4534.1|4545.3|4543.5|4553.4|4551.6|4534.2|4532.4|0
1671548700000|2022-12-20 15:05:00|4545.8|4544|4534.6|4532.8|4558.7|4556.9|4534.1|4532.3|0
1671549000000|2022-12-20 15:10:00|4534.7|4532.9|4538.2|4536.4|4547.8|4546|4529.8|4528|0
1671549300000|2022-12-20 15:15:00|4538.1|4536.3|4532.8|4531|4541.1|4539.3|4527.9|4526.1|0
1671549600000|2022-12-20 15:20:00|4533.8|4532|4546.7|4544.9|4553|4551.2|4530|4528.2|0
1671549900000|2022-12-20 15:25:00|4546.8|4545|4550|4548.2|4554.6|4552.8|4539.8|4538|0
1671550200000|2022-12-20 15:30:00|4550.8|4549|4563.3|4561.5|4575.3|4573.5|4550.8|4549|0
1671550500000|2022-12-20 15:35:00|4562.8|4561|4562.7|4560.9|4573|4571.2|4560.4|4558.6|0
1671550800000|2022-12-20 15:40:00|4562.8|4561|4558|4556.2|4565.8|4564|4550.2|4548.4|0
1671551100000|2022-12-20 15:45:00|4558.1|4556.3|4557|4555.2|4560.8|4559|4545.9|4544.1|0
1671551400000|2022-12-20 15:50:00|4556.3|4554.5|4554.6|4552.8|4559.3|4557.5|4547.1|4545.3|0
1671551700000|2022-12-20 15:55:00|4554.7|4552.9|4541.1|4539.3|4558|4556.2|4540.3|4538.5|0
1671552000000|2022-12-20 16:00:00|4540.9|4539.1|4547.7|4545.9|4553.8|4552|4536.5|4534.7|0
1671552300000|2022-12-20 16:05:00|4547.9|4546.1|4533.5|4531.7|4548.3|4546.5|4533.3|4531.5|0
1671552600000|2022-12-20 16:10:00|4533.3|4531.5|4521.3|4519.5|4534.8|4533|4516.5|4514.7|0
1671552900000|2022-12-20 16:15:00|4520.6|4518.8|4509.1|4507.3|4521.7|4519.9|4502.5|4500.7|0
1671553200000|2022-12-20 16:20:00|4509|4507.2|4509.5|4507.7|4511|4509.2|4502.1|4500.3|0
1671553500000|2022-12-20 16:25:00|4508.4|4506.6|4504.3|4502.5|4512.3|4510.5|4498.6|4496.8|0
1671553800000|2022-12-20 16:30:00|4504.6|4502.8|4515.1|4513.3|4516.3|4514.5|4503.3|4501.5|0
1671554100000|2022-12-20 16:35:00|4515.3|4513.5|4512.4|4510.6|4517.2|4515.4|4506.8|4505|0
1671554400000|2022-12-20 16:40:00|4512.3|4510.5|4518.2|4516.4|4520.1|4518.3|4507.6|4505.8|0
1671554700000|2022-12-20 16:45:00|4518.1|4516.3|4518.8|4517|4520.1|4518.3|4509.2|4507.4|0
1671555000000|2022-12-20 16:50:00|4519.5|4517.7|4523.6|4521.8|4524|4522.2|4513.6|4511.8|0
1671555300000|2022-12-20 16:55:00|4523.4|4521.6|4532.1|4530.3|4534|4532.2|4518.1|4516.3|0
1671555600000|2022-12-20 17:00:00|4531.9|4530.1|4530.2|4528.4|4536.6|4534.8|4529.5|4527.7|0
1671555900000|2022-12-20 17:05:00|4530.1|4528.3|4542.6|4540.8|4545.9|4544.1|4527.7|4525.9|0
1671556200000|2022-12-20 17:10:00|4542.7|4540.9|4538.6|4536.8|4549.6|4547.8|4536.2|4534.4|0
1671556500000|2022-12-20 17:15:00|4539.6|4537.8|4535.6|4533.8|4542|4540.2|4535.4|4533.6|0
1671556800000|2022-12-20 17:20:00|4535.1|4533.3|4541.2|4539.4|4542.4|4540.6|4534.3|4532.5|0
1671557100000|2022-12-20 17:25:00|4541.3|4539.5|4533.5|4531.7|4543.2|4541.4|4532.2|4530.4|0
1671557400000|2022-12-20 17:30:00|4533.3|4531.5|4519.9|4518.1|4534.9|4533.1|4519.9|4518.1|0
1671557700000|2022-12-20 17:35:00|4520.1|4518.3|4521.7|4519.9|4522.8|4521|4517.7|4515.9|0
1671558000000|2022-12-20 17:40:00|4521.8|4520|4520.9|4519.1|4530.3|4528.5|4520.9|4519.1|0
1671558300000|2022-12-20 17:45:00|4521.1|4519.3|4534.3|4532.5|4534.8|4533|4518.9|4517.1|0
1671558600000|2022-12-20 17:50:00|4534.7|4532.9|4537|4535.2|4538.2|4536.4|4532.5|4530.7|0
1671558900000|2022-12-20 17:55:00|4536.8|4535|4540.7|4538.9|4541.2|4539.4|4534.8|4533|0
1671559200000|2022-12-20 18:00:00|4541.3|4539.5|4543.6|4541.8|4547.8|4546|4540.2|4538.4|0
1671559500000|2022-12-20 18:05:00|4543.5|4541.7|4534.9|4533.1|4544.3|4542.5|4533.3|4531.5|0
1671559800000|2022-12-20 18:10:00|4534.8|4533|4526.9|4525.1|4535.7|4533.9|4523.9|4522.1|0
1671560100000|2022-12-20 18:15:00|4526.7|4524.9|4522.5|4520.7|4532.9|4531.1|4522|4520.2|0
1671560400000|2022-12-20 18:20:00|4522.4|4520.6|4524.4|4522.6|4529.2|4527.4|4518.3|4516.5|0
1671560700000|2022-12-20 18:25:00|4524.9|4523.1|4535.9|4534.1|4537.2|4535.4|4524.9|4523.1|0
1671561000000|2022-12-20 18:30:00|4536.1|4534.3|4539.6|4537.8|4543.3|4541.5|4535.5|4533.7|0
1671561300000|2022-12-20 18:35:00|4539.7|4537.9|4548.3|4546.5|4551.4|4549.6|4539.1|4537.3|0
1671561600000|2022-12-20 18:40:00|4548.6|4546.8|4542.2|4540.4|4551.1|4549.3|4539.4|4537.6|0
1671561900000|2022-12-20 18:45:00|4542.7|4540.9|4537.9|4536.1|4543.5|4541.7|4535.2|4533.4|0
1671562200000|2022-12-20 18:50:00|4538.8|4537|4535.8|4534|4539.5|4537.7|4535|4533.2|0
1671562500000|2022-12-20 18:55:00|4536.1|4534.3|4533.5|4531.7|4538.8|4537|4530.4|4528.6|0
1671562800000|2022-12-20 19:00:00|4533.9|4532.1|4542.7|4540.9|4544.6|4542.8|4531.6|4529.8|0
1671563100000|2022-12-20 19:05:00|4543.2|4541.4|4542.6|4540.8|4546.6|4544.8|4538.3|4536.5|0
1671563400000|2022-12-20 19:10:00|4543.1|4541.3|4548.8|4547|4550.6|4548.8|4543|4541.2|0
1671563700000|2022-12-20 19:15:00|4548.7|4546.9|4541.7|4539.9|4549.1|4547.3|4540|4538.2|0
1671564000000|2022-12-20 19:20:00|4541.6|4539.8|4536.1|4534.3|4542.2|4540.4|4534.2|4532.4|0
1671564300000|2022-12-20 19:25:00|4536|4534.2|4537.9|4536.1|4538.9|4537.1|4534.1|4532.3|0
1671564600000|2022-12-20 19:30:00|4538.4|4536.6|4541.5|4539.7|4542.4|4540.6|4535.1|4533.3|0
1671564900000|2022-12-20 19:35:00|4541.6|4539.8|4534.8|4533|4541.6|4539.8|4532|4530.2|0
1671565200000|2022-12-20 19:40:00|4534.9|4533.1|4531|4529.2|4537.4|4535.6|4527.1|4525.3|0
1671565500000|2022-12-20 19:45:00|4532.1|4530.3|4528.3|4526.5|4535.2|4533.4|4527.6|4525.8|0
1671565800000|2022-12-20 19:50:00|4528.5|4526.7|4533.7|4531.9|4534.1|4532.3|4524.2|4522.4|0
1671566100000|2022-12-20 19:55:00|4534|4532.2|4530.1|4528.3|4535.1|4533.3|4526.6|4524.8|0
1671566400000|2022-12-20 20:00:00|4530.2|4528.4|4528.8|4527|4531.2|4529.4|4523.2|4521.4|0
1671566700000|2022-12-20 20:05:00|4528.9|4527.1|4527.6|4525.8|4532|4530.2|4523.4|4521.6|0
1671567000000|2022-12-20 20:10:00|4527.2|4525.4|4529.7|4527.9|4531.8|4530|4526.2|4524.4|0
1671567300000|2022-12-20 20:15:00|4529.8|4528|4527.1|4525.3|4533.5|4531.7|4526.3|4524.5|0
1671567600000|2022-12-20 20:20:00|4527.6|4525.8|4528.4|4526.6|4531.1|4529.3|4525|4523.2|0
1671567900000|2022-12-20 20:25:00|4528.3|4526.5|4536.2|4534.4|4537.9|4536.1|4528.3|4526.5|0
1671568200000|2022-12-20 20:30:00|4536.1|4534.3|4535|4533.2|4539.9|4538.1|4532.1|4530.3|0
1671568500000|2022-12-20 20:35:00|4535.1|4533.3|4541.5|4539.7|4541.9|4540.1|4535.1|4533.3|0
1671568800000|2022-12-20 20:40:00|4540.7|4538.9|4533.7|4531.9|4540.7|4538.9|4532.7|4530.9|0
1671569100000|2022-12-20 20:45:00|4533|4531.2|4535.7|4533.9|4538.3|4536.5|4530.6|4528.8|0
1671569400000|2022-12-20 20:50:00|4535.6|4533.8|4534.5|4532.7|4537.2|4535.4|4527.7|4525.9|0
1671569700000|2022-12-20 20:55:00|4533.6|4531.8|4528.4|4526.6|4535.6|4533.8|4527.1|4525.3|0
1671570000000|2022-12-20 21:00:00|4529|4526|4530|4527|4531.6|4528.6|4528.4|4525.4|0
1671570300000|2022-12-20 21:05:00|4529.8|4526.8|4531.1|4528.1|4532|4529|4529.8|4526.8|0
1671570600000|2022-12-20 21:10:00|4531|4528|4531.3|4528.3|4533.1|4530.1|4530.9|4527.9|0
1671570900000|2022-12-20 21:15:00|4531.5|4528.5|4531.5|4528.5|4532.3|4529.3|4531|4528|0
1671571200000|2022-12-20 21:20:00|4531.6|4528.6|4533.7|4530.7|4533.8|4530.8|4531.6|4528.6|0
1671571500000|2022-12-20 21:25:00|4533.6|4530.6|4533.9|4530.9|4534.1|4531.1|4533|4530|0
1671571800000|2022-12-20 21:30:00|4534|4531|4533.5|4530.5|4534|4531|4533.4|4530.4|0
1671572100000|2022-12-20 21:35:00|4533.4|4530.4|4532.9|4529.9|4533.5|4530.5|4532.4|4529.4|0
1671572400000|2022-12-20 21:40:00|4533|4530|4533.2|4530.2|4533.5|4530.5|4532.9|4529.9|0
1671572700000|2022-12-20 21:45:00|4533|4530|4532.9|4529.9|4533.3|4530.3|4532.8|4529.8|0
1671573000000|2022-12-20 21:50:00|4533|4530|4532.8|4529.8|4533.1|4530.1|4532.5|4529.5|0
1671573300000|2022-12-20 21:55:00|4532.9|4529.9|4535.6|4532.6|4535.6|4532.6|4532.8|4529.8|0
1671573600000|2022-12-20 22:00:00|4535.5|4532.5|4536.1|4533.1|4536.1|4533.1|4534.5|4531.5|0
1671573900000|2022-12-20 22:05:00|4536|4533|4537.1|4534.1|4537.2|4534.2|4535.8|4532.8|0
1671574200000|2022-12-20 22:10:00|4537|4534|4538.8|4535.8|4539|4536|4536.7|4533.7|0
1671574500000|2022-12-20 22:15:00|4538.9|4535.9|4539.6|4536.6|4539.7|4536.7|4538.8|4535.8|0
1671574800000|2022-12-20 22:20:00|4539.7|4536.7|4540.6|4537.6|4540.8|4537.8|4539.3|4536.3|0
1671575100000|2022-12-20 22:25:00|4540.5|4537.5|4541|4538|4541.1|4538.1|4540.1|4537.1|0
1671575400000|2022-12-20 22:30:00|4541.1|4538.1|4542.1|4539.1|4542.2|4539.2|4541|4538|0
1671575700000|2022-12-20 22:35:00|4542|4539|4542.3|4539.3|4542.5|4539.5|4542|4539|0
1671576000000|2022-12-20 22:40:00|4542.4|4539.4|4542.7|4539.7|4543|4540|4542|4539|0
1671576300000|2022-12-20 22:45:00|4542.8|4539.8|4542.6|4539.6|4543.3|4540.3|4542.1|4539.1|0
1671576600000|2022-12-20 22:50:00|4542.7|4539.7|4544.1|4541.1|4544.3|4541.3|4542.7|4539.7|0
1671576900000|2022-12-20 22:55:00|4544.2|4541.2|4545.7|4542.7|4545.8|4542.8|4544.2|4541.2|0
1671577200000|2022-12-20 23:00:00|4545.8|4542.8|4547.6|4544.6|4547.6|4544.6|4545.5|4542.5|0
1671577500000|2022-12-20 23:05:00|4547.7|4544.7|4550.7|4547.7|4550.7|4547.7|4546.2|4543.2|0
1671577800000|2022-12-20 23:10:00|4550.6|4547.6|4550.7|4547.7|4551.5|4548.5|4550.3|4547.3|0
1671578100000|2022-12-20 23:15:00|4551|4548|4552.1|4549.1|4552.7|4549.7|4550.6|4547.6|0
1671578400000|2022-12-20 23:20:00|4552.7|4549.7|4554.6|4551.6|4554.7|4551.7|4551.8|4548.8|0
1671578700000|2022-12-20 23:25:00|4555|4552|4553.6|4550.6|4555|4552|4553.4|4550.4|0
1671579000000|2022-12-20 23:30:00|4553.9|4550.9|4555.5|4552.5|4556.4|4553.4|4553.3|4550.3|0
1671579300000|2022-12-20 23:35:00|4555.3|4552.3|4556.7|4553.7|4557.3|4554.3|4555.1|4552.1|0
1671579600000|2022-12-20 23:40:00|4556.8|4553.8|4555.8|4552.8|4557.8|4554.8|4555.8|4552.8|0
1671579900000|2022-12-20 23:45:00|4555.9|4552.9|4555.7|4552.7|4556.2|4553.2|4555.6|4552.6|0
1671580200000|2022-12-20 23:50:00|4555.8|4552.8|4553.7|4550.7|4555.8|4552.8|4553.7|4550.7|0
1671580500000|2022-12-20 23:55:00|4553.6|4550.6|4554.2|4551.2|4554.5|4551.5|4552.6|4549.6|0
1671580800000|2022-12-21 00:00:00|4553.9|4550.9|4553.9|4550.9|4554.7|4551.7|4553.7|4550.7|0
1671581100000|2022-12-21 00:05:00|4553.8|4550.8|4554.4|4551.4|4554.4|4551.4|4553.4|4550.4|0
1671581400000|2022-12-21 00:10:00|4554.6|4551.6|4555.8|4552.8|4555.8|4552.8|4554.6|4551.6|0
1671581700000|2022-12-21 00:15:00|4555.7|4552.7|4554.7|4551.7|4556|4553|4554.7|4551.7|0
1671582000000|2022-12-21 00:20:00|4554.8|4551.8|4552.1|4549.1|4554.9|4551.9|4552|4549|0
1671582300000|2022-12-21 00:25:00|4552|4549|4552.4|4549.4|4553.3|4550.3|4551.9|4548.9|0
1671582600000|2022-12-21 00:30:00|4552.5|4549.5|4552.6|4549.6|4553.6|4550.6|4551.6|4548.6|0
1671582900000|2022-12-21 00:35:00|4553|4550|4551.2|4548.2|4553|4550|4551.2|4548.2|0
1671583200000|2022-12-21 00:40:00|4551.1|4548.1|4550.9|4547.9|4551.4|4548.4|4550.3|4547.3|0
1671583500000|2022-12-21 00:45:00|4550.7|4547.7|4552|4549|4552.3|4549.3|4550.7|4547.7|0
1671583800000|2022-12-21 00:50:00|4552.1|4549.1|4554.5|4551.5|4554.5|4551.5|4551.5|4548.5|0
1671584100000|2022-12-21 00:55:00|4554.6|4551.6|4556.7|4551.7|4557.3|4554.3|4554.5|4551.5|0
1671584400000|2022-12-21 01:00:00|4556.8|4551.8|4555.8|4550.8|4556.9|4551.9|4555.2|4550.2|0
1671584700000|2022-12-21 01:05:00|4555.9|4550.9|4561.7|4556.7|4562.8|4557.8|4555.3|4550.3|0
1671585000000|2022-12-21 01:10:00|4561.8|4556.8|4565.7|4560.7|4568.3|4563.3|4561.5|4556.5|0
1671585300000|2022-12-21 01:15:00|4565.8|4560.8|4566.1|4561.1|4568.2|4563.2|4565.6|4560.6|0
1671585600000|2022-12-21 01:20:00|4566.2|4561.2|4566.2|4561.2|4567.8|4562.8|4565.4|4560.4|0
1671585900000|2022-12-21 01:25:00|4566.1|4561.1|4568.7|4563.7|4569.6|4564.6|4566.1|4561.1|0
1671586200000|2022-12-21 01:30:00|4568.8|4563.8|4567|4562|4569|4564|4565.4|4560.4|0
1671586500000|2022-12-21 01:35:00|4567.3|4562.3|4567.6|4562.6|4568.3|4563.3|4565.6|4560.6|0
1671586800000|2022-12-21 01:40:00|4567.8|4562.8|4565.6|4560.6|4569.2|4564.2|4565.2|4560.2|0
1671587100000|2022-12-21 01:45:00|4565.7|4560.7|4570.7|4565.7|4572.1|4567.1|4565.7|4560.7|0
1671587400000|2022-12-21 01:50:00|4570.9|4565.9|4569.1|4564.1|4571.7|4566.7|4568.7|4563.7|0
1671587700000|2022-12-21 01:55:00|4569|4564|4567.4|4562.4|4569.1|4564.1|4565.3|4560.3|0
1671588000000|2022-12-21 02:00:00|4567.5|4562.5|4567|4562|4568.9|4563.9|4566.8|4561.8|0
1671588300000|2022-12-21 02:05:00|4566.9|4561.9|4566.8|4561.8|4567.5|4562.5|4565.3|4560.3|0
1671588600000|2022-12-21 02:10:00|4566.9|4561.9|4569|4564|4569.7|4564.7|4566.4|4561.4|0
1671588900000|2022-12-21 02:15:00|4568.9|4563.9|4567.8|4562.8|4569.7|4564.7|4567.8|4562.8|0
1671589200000|2022-12-21 02:20:00|4568|4563|4565.9|4560.9|4568|4563|4565.9|4560.9|0
1671589500000|2022-12-21 02:25:00|4565.7|4560.7|4566.5|4561.5|4567|4562|4565.4|4560.4|0
1671589800000|2022-12-21 02:30:00|4566.6|4561.6|4564.1|4559.1|4566.8|4561.8|4563.9|4558.9|0
1671590100000|2022-12-21 02:35:00|4563.9|4558.9|4563.5|4558.5|4564|4559|4563.1|4558.1|0
1671590400000|2022-12-21 02:40:00|4563.6|4558.6|4563.5|4558.5|4565.9|4560.9|4563.5|4558.5|0
1671590700000|2022-12-21 02:45:00|4563.4|4558.4|4564.7|4559.7|4565.5|4560.5|4562.7|4557.7|0
1671591000000|2022-12-21 02:50:00|4564.6|4559.6|4563.7|4558.7|4565.5|4560.5|4563|4558|0
1671591300000|2022-12-21 02:55:00|4563.9|4558.9|4564.1|4559.1|4565.1|4560.1|4563.9|4558.9|0
1671591600000|2022-12-21 03:00:00|4564.2|4559.2|4563.1|4558.1|4564.5|4559.5|4562.7|4557.7|0
1671591900000|2022-12-21 03:05:00|4563.2|4558.2|4561.3|4556.3|4563.5|4558.5|4561.2|4556.2|0
1671592200000|2022-12-21 03:10:00|4561.4|4556.4|4561.4|4556.4|4561.9|4556.9|4560.5|4555.5|0
1671592500000|2022-12-21 03:15:00|4561.5|4556.5|4563.1|4558.1|4564.5|4559.5|4561.5|4556.5|0
1671592800000|2022-12-21 03:20:00|4563|4558|4560.9|4555.9|4563.1|4558.1|4560.7|4555.7|0
1671593100000|2022-12-21 03:25:00|4561.2|4556.2|4560.8|4555.8|4561.7|4556.7|4560.1|4555.1|0
1671593400000|2022-12-21 03:30:00|4560.7|4555.7|4560.2|4555.2|4561.5|4556.5|4559.5|4554.5|0
1671593700000|2022-12-21 03:35:00|4560.1|4555.1|4559.8|4554.8|4561.3|4556.3|4559.6|4554.6|0
1671594000000|2022-12-21 03:40:00|4559.7|4554.7|4560.2|4555.2|4561|4556|4559.1|4554.1|0
1671594300000|2022-12-21 03:45:00|4560.4|4555.4|4560.6|4555.6|4561.2|4556.2|4559.6|4554.6|0
1671594600000|2022-12-21 03:50:00|4560.7|4555.7|4562|4557|4562.2|4557.2|4560.2|4555.2|0
1671594900000|2022-12-21 03:55:00|4561.9|4556.9|4561.5|4556.5|4562.2|4557.2|4561.4|4556.4|0
1671595200000|2022-12-21 04:00:00|4561.7|4556.7|4560.6|4555.6|4562.1|4557.1|4559.6|4554.6|0
1671595500000|2022-12-21 04:05:00|4560.7|4555.7|4560.2|4555.2|4561.2|4556.2|4560|4555|0
1671595800000|2022-12-21 04:10:00|4560.1|4555.1|4550.5|4545.5|4560.2|4555.2|4550.4|4545.4|0
1671596100000|2022-12-21 04:15:00|4550.4|4545.4|4552.1|4547.1|4553.4|4548.4|4550.2|4545.2|0
1671596400000|2022-12-21 04:20:00|4552.2|4547.2|4554.2|4549.2|4554.7|4549.7|4551|4546|0
1671596700000|2022-12-21 04:25:00|4554.1|4549.1|4551.9|4546.9|4554.3|4549.3|4551.6|4546.6|0
1671597000000|2022-12-21 04:30:00|4552|4547|4550|4545|4552|4547|4547.8|4542.8|0
1671597300000|2022-12-21 04:35:00|4550.1|4545.1|4551.1|4546.1|4551.3|4546.3|4550|4545|0
1671597600000|2022-12-21 04:40:00|4551.2|4546.2|4550.2|4545.2|4552.1|4547.1|4549.4|4544.4|0
1671597900000|2022-12-21 04:45:00|4550.1|4545.1|4549.5|4544.5|4550.4|4545.4|4549.1|4544.1|0
1671598200000|2022-12-21 04:50:00|4549.4|4544.4|4550.5|4545.5|4550.6|4545.6|4549.1|4544.1|0
1671598500000|2022-12-21 04:55:00|4550.6|4545.6|4549|4544|4550.6|4545.6|4548.9|4543.9|0
1671598800000|2022-12-21 05:00:00|4549.2|4544.2|4549.2|4544.2|4550|4545|4548|4543|0
1671599100000|2022-12-21 05:05:00|4549|4544|4548.9|4543.9|4549.3|4544.3|4547|4542|0
1671599400000|2022-12-21 05:10:00|4549|4544|4551.6|4546.6|4552.1|4547.1|4548.4|4543.4|0
1671599700000|2022-12-21 05:15:00|4551.5|4546.5|4551.7|4546.7|4552.9|4547.9|4551.3|4546.3|0
1671600000000|2022-12-21 05:20:00|4551.6|4546.6|4553.3|4548.3|4553.7|4548.7|4551.5|4546.5|0
1671600300000|2022-12-21 05:25:00|4553.2|4548.2|4554.3|4549.3|4555.6|4550.6|4552.5|4547.5|0
1671600600000|2022-12-21 05:30:00|4554.4|4549.4|4552.7|4547.7|4556.1|4551.1|4552.5|4547.5|0
1671600900000|2022-12-21 05:35:00|4552.8|4547.8|4554.7|4549.7|4554.7|4549.7|4552.8|4547.8|0
1671601200000|2022-12-21 05:40:00|4554.5|4549.5|4555.9|4550.9|4555.9|4550.9|4554.4|4549.4|0
1671601500000|2022-12-21 05:45:00|4555.8|4550.8|4557.1|4552.1|4557.8|4552.8|4555.3|4550.3|0
1671601800000|2022-12-21 05:50:00|4557.2|4552.2|4554.6|4549.6|4557.2|4552.2|4554.6|4549.6|0
1671602100000|2022-12-21 05:55:00|4554.5|4549.5|4554.5|4549.5|4555.3|4550.3|4554.2|4549.2|0
1671602400000|2022-12-21 06:00:00|4554.4|4549.4|4554.4|4549.4|4556.4|4551.4|4554.1|4549.1|0
1671602700000|2022-12-21 06:05:00|4554.3|4549.3|4552.7|4547.7|4554.3|4549.3|4551.9|4546.9|0
1671603000000|2022-12-21 06:10:00|4552.8|4547.8|4554.6|4549.6|4556|4551|4552.7|4547.7|0
1671603300000|2022-12-21 06:15:00|4554.7|4549.7|4554.1|4549.1|4555.6|4550.6|4553.1|4548.1|0
1671603600000|2022-12-21 06:20:00|4554.2|4549.2|4557.5|4552.5|4557.8|4552.8|4554.1|4549.1|0
1671603900000|2022-12-21 06:25:00|4557.6|4552.6|4556.7|4551.7|4559.3|4554.3|4556.6|4551.6|0
1671604200000|2022-12-21 06:30:00|4556.6|4551.6|4557.9|4552.9|4558.5|4553.5|4556|4551|0
1671604500000|2022-12-21 06:35:00|4558|4553|4559|4554|4559.5|4554.5|4557.9|4552.9|0
1671604800000|2022-12-21 06:40:00|4558.9|4553.9|4558.6|4553.6|4559.2|4554.2|4558|4553|0
1671605100000|2022-12-21 06:45:00|4558.8|4553.8|4557.9|4552.9|4559|4554|4556.8|4551.8|0
1671605400000|2022-12-21 06:50:00|4557.7|4552.7|4557.5|4552.5|4558|4553|4556.6|4551.6|0
1671605700000|2022-12-21 06:55:00|4557.4|4552.4|4558.8|4553.8|4558.9|4553.9|4556.7|4551.7|0
1671606000000|2022-12-21 07:00:00|4558.7|4553.7|4554.7|4549.7|4558.7|4553.7|4553.6|4548.6|0
1671606300000|2022-12-21 07:05:00|4554.6|4549.6|4558.9|4553.9|4559.8|4554.8|4554|4549|0
1671606600000|2022-12-21 07:10:00|4559.2|4554.2|4557|4552|4559.2|4554.2|4555.8|4550.8|0
1671606900000|2022-12-21 07:15:00|4557.1|4552.1|4558.7|4553.7|4559.2|4554.2|4555.3|4550.3|0
1671607200000|2022-12-21 07:20:00|4558.6|4553.6|4558|4553|4559.9|4554.9|4557.5|4552.5|0
1671607500000|2022-12-21 07:25:00|4558.1|4553.1|4558.5|4553.5|4558.7|4553.7|4556.4|4551.4|0
1671607800000|2022-12-21 07:30:00|4558.1|4553.1|4556.8|4551.8|4559.8|4554.8|4556.3|4551.3|0
1671608100000|2022-12-21 07:35:00|4556.9|4551.9|4556.5|4551.5|4558|4553|4555.9|4550.9|0
1671608400000|2022-12-21 07:40:00|4556.6|4551.6|4557.3|4552.3|4557.9|4552.9|4556|4551|0
1671608700000|2022-12-21 07:45:00|4557.4|4552.4|4558.9|4553.9|4559.5|4554.5|4556.6|4551.6|0
1671609000000|2022-12-21 07:50:00|4558.7|4553.7|4560.4|4555.4|4561|4556|4557.6|4552.6|0
1671609300000|2022-12-21 07:55:00|4560.2|4555.2|4559|4554|4561.2|4556.2|4558.6|4553.6|0
1671609600000|2022-12-21 08:00:00|4558.6|4553.6|4554.4|4549.4|4558.6|4553.6|4554.1|4549.1|0
1671609900000|2022-12-21 08:05:00|4554.2|4549.2|4547.6|4542.6|4555.4|4550.4|4546.8|4541.8|0
1671610200000|2022-12-21 08:10:00|4547.5|4542.5|4549.4|4544.4|4549.8|4544.8|4543.8|4538.8|0
1671610500000|2022-12-21 08:15:00|4549.6|4544.6|4547.8|4542.8|4551.4|4546.4|4546.6|4541.6|0
1671610800000|2022-12-21 08:20:00|4548|4543|4550.7|4545.7|4550.9|4545.9|4545.2|4540.2|0
1671611100000|2022-12-21 08:25:00|4550.8|4545.8|4550.9|4545.9|4553.4|4548.4|4549.5|4544.5|0
1671611400000|2022-12-21 08:30:00|4551|4546|4549.9|4544.9|4551.5|4546.5|4547.3|4542.3|0
1671611700000|2022-12-21 08:35:00|4549.8|4544.8|4552.8|4547.8|4553.1|4548.1|4548.5|4543.5|0
1671612000000|2022-12-21 08:40:00|4552.9|4547.9|4553.8|4548.8|4555.1|4550.1|4551.8|4546.8|0
1671612300000|2022-12-21 08:45:00|4553.7|4548.7|4554.8|4549.8|4555.2|4550.2|4552.9|4547.9|0
1671612600000|2022-12-21 08:50:00|4554.9|4549.9|4559.4|4554.4|4559.6|4554.6|4553.9|4548.9|0
1671612900000|2022-12-21 08:55:00|4559.6|4554.6|4560.1|4555.1|4561.4|4556.4|4557.9|4552.9|0
1671613200000|2022-12-21 09:00:00|4560.2|4555.2|4569.9|4566.9|4574.9|4571.9|4560.1|4555.1|0
1671613500000|2022-12-21 09:05:00|4570|4567|4570.8|4567.8|4573.4|4570.4|4569.7|4566.7|0
1671613800000|2022-12-21 09:10:00|4570.4|4567.4|4573.2|4570.2|4573.5|4570.5|4569.3|4566.3|0
1671614100000|2022-12-21 09:15:00|4573.5|4570.5|4575.6|4572.6|4575.6|4572.6|4571.9|4568.9|0
1671614400000|2022-12-21 09:20:00|4574.5|4571.5|4574.6|4571.6|4576.5|4573.5|4574.4|4571.4|0
1671614700000|2022-12-21 09:25:00|4576.1|4573.1|4577.2|4574.2|4579|4576|4574.4|4571.4|0
1671615000000|2022-12-21 09:30:00|4578.2|4575.2|4577.3|4574.3|4580.2|4577.2|4576.6|4573.6|0
1671615300000|2022-12-21 09:35:00|4579.4|4576.4|4579.2|4576.2|4580.2|4577.2|4577.5|4574.5|0
1671615600000|2022-12-21 09:40:00|4579.3|4576.3|4575.1|4572.1|4580.6|4577.6|4574.9|4571.9|0
1671615900000|2022-12-21 09:45:00|4576|4573|4571.1|4568.1|4576|4573|4570.8|4567.8|0
1671616200000|2022-12-21 09:50:00|4571.9|4568.9|4573|4570|4573|4570|4570.6|4567.6|0
1671616500000|2022-12-21 09:55:00|4572.7|4569.7|4573.4|4570.4|4574|4571|4571.8|4568.8|0
1671616800000|2022-12-21 10:00:00|4573.5|4570.5|4571.9|4568.9|4573.6|4570.6|4570.9|4567.9|0
1671617100000|2022-12-21 10:05:00|4571.8|4568.8|4568.9|4565.9|4572|4569|4568.8|4565.8|0
1671617400000|2022-12-21 10:10:00|4569|4566|4570|4567|4570.3|4567.3|4568.8|4565.8|0
1671617700000|2022-12-21 10:15:00|4569.8|4566.8|4570.6|4567.6|4572.6|4569.6|4569.4|4566.4|0
1671618000000|2022-12-21 10:20:00|4570.7|4567.7|4572.6|4569.6|4572.6|4569.6|4570.7|4567.7|0
1671618300000|2022-12-21 10:25:00|4572.5|4569.5|4570.5|4567.5|4572.5|4569.5|4570.5|4567.5|0
1671618600000|2022-12-21 10:30:00|4570.7|4567.7|4569.4|4566.4|4571.3|4568.3|4569.4|4566.4|0
1671618900000|2022-12-21 10:35:00|4569.5|4566.5|4563.6|4560.6|4569.7|4566.7|4563.4|4560.4|0
1671619200000|2022-12-21 10:40:00|4563.4|4560.4|4562.5|4559.5|4564.5|4561.5|4562.3|4559.3|0
1671619500000|2022-12-21 10:45:00|4562.6|4559.6|4563.5|4560.5|4565.4|4562.4|4561.3|4558.3|0
1671619800000|2022-12-21 10:50:00|4563.6|4560.6|4563.5|4560.5|4565.3|4562.3|4562.9|4559.9|0
1671620100000|2022-12-21 10:55:00|4563.3|4560.3|4561.4|4558.4|4563.7|4560.7|4560.6|4557.6|0
1671620400000|2022-12-21 11:00:00|4561.5|4558.5|4561.9|4558.9|4562.4|4559.4|4560.3|4557.3|0
1671620700000|2022-12-21 11:05:00|4561.7|4558.7|4560.9|4557.9|4562.5|4559.5|4560.7|4557.7|0
1671621000000|2022-12-21 11:10:00|4561.1|4558.1|4562.1|4559.1|4563.5|4560.5|4560.3|4557.3|0
1671621300000|2022-12-21 11:15:00|4561.9|4558.9|4554|4551|4562.1|4559.1|4554|4551|0
1671621600000|2022-12-21 11:20:00|4553.8|4550.8|4554.4|4551.4|4555.8|4552.8|4552.4|4549.4|0
1671621900000|2022-12-21 11:25:00|4554|4551|4554.8|4551.8|4555.5|4552.5|4552.6|4549.6|0
1671622200000|2022-12-21 11:30:00|4555.1|4552.1|4554|4551|4555.6|4552.6|4553|4550|0
1671622500000|2022-12-21 11:35:00|4554.2|4551.2|4554.1|4551.1|4555|4552|4553.2|4550.2|0
1671622800000|2022-12-21 11:40:00|4554.2|4551.2|4552.9|4549.9|4554.6|4551.6|4552.4|4549.4|0
1671623100000|2022-12-21 11:45:00|4552.8|4549.8|4554.3|4551.3|4554.4|4551.4|4551.4|4548.4|0
1671623400000|2022-12-21 11:50:00|4554.4|4551.4|4555.6|4552.6|4556.2|4553.2|4554.4|4551.4|0
1671623700000|2022-12-21 11:55:00|4555.7|4552.7|4558.8|4555.8|4559.6|4556.6|4555.5|4552.5|0
1671624000000|2022-12-21 12:00:00|4562.1|4559.1|4562.3|4559.3|4562.5|4559.5|4558.7|4555.7|0
1671624300000|2022-12-21 12:05:00|4562.4|4559.4|4555.3|4552.3|4562.5|4559.5|4554.9|4551.9|0
1671624600000|2022-12-21 12:10:00|4555.2|4552.2|4544.6|4541.6|4555.3|4552.3|4543.8|4540.8|0
1671624900000|2022-12-21 12:15:00|4544.7|4541.7|4548|4545|4548.4|4545.4|4544.4|4541.4|0
1671625200000|2022-12-21 12:20:00|4548.1|4545.1|4547|4544|4550.2|4547.2|4546.8|4543.8|0
1671625500000|2022-12-21 12:25:00|4546.6|4543.6|4547.4|4544.4|4547.5|4544.5|4545.2|4542.2|0
1671625800000|2022-12-21 12:30:00|4547.3|4544.3|4550.2|4547.2|4550.3|4547.3|4547.2|4544.2|0
1671626100000|2022-12-21 12:35:00|4550.1|4547.1|4556|4553|4556|4553|4550.1|4547.1|0
1671626400000|2022-12-21 12:40:00|4556.2|4553.2|4557.2|4554.2|4557.7|4554.7|4556|4553|0
1671626700000|2022-12-21 12:45:00|4557.3|4554.3|4560.4|4557.4|4560.5|4557.5|4556.1|4553.1|0
1671627000000|2022-12-21 12:50:00|4560.3|4557.3|4563.1|4560.1|4563.1|4560.1|4559|4556|0
1671627300000|2022-12-21 12:55:00|4563.2|4560.2|4564.9|4561.9|4565.1|4562.1|4562.3|4559.3|0
1671627600000|2022-12-21 13:00:00|4564.8|4561.8|4564.8|4561.8|4564.8|4561.8|4562.7|4559.7|0
1671627900000|2022-12-21 13:05:00|4564.7|4561.7|4567.1|4564.1|4567.1|4564.1|4564.5|4561.5|0
1671628200000|2022-12-21 13:10:00|4567.2|4564.2|4571.7|4568.7|4572.7|4569.7|4566.6|4563.6|0
1671628500000|2022-12-21 13:15:00|4571.6|4568.6|4573.8|4570.8|4574|4571|4570.3|4567.3|0
1671628800000|2022-12-21 13:20:00|4573.7|4570.7|4572.5|4569.5|4575.3|4572.3|4571.9|4568.9|0
1671629100000|2022-12-21 13:25:00|4572.3|4569.3|4566.5|4563.5|4572.6|4569.6|4566.2|4563.2|0
1671629400000|2022-12-21 13:30:00|4566.4|4563.4|4566.6|4563.6|4568.7|4565.7|4563.4|4560.4|0
1671629700000|2022-12-21 13:35:00|4566.5|4563.5|4564.1|4561.1|4566.5|4563.5|4563.2|4560.2|0
1671630000000|2022-12-21 13:40:00|4564|4561|4564.9|4561.9|4566.1|4563.1|4563.3|4560.3|0
1671630300000|2022-12-21 13:45:00|4565.1|4562.1|4563.8|4560.8|4565.4|4562.4|4562.1|4559.1|0
1671630600000|2022-12-21 13:50:00|4563.9|4560.9|4568.8|4565.8|4568.8|4565.8|4563.5|4560.5|0
1671630900000|2022-12-21 13:55:00|4568.5|4565.5|4564.9|4561.9|4568.8|4565.8|4563.6|4560.6|0
1671631200000|2022-12-21 14:00:00|4565|4562|4557.5|4554.5|4565.6|4562.6|4557.5|4554.5|0
1671631500000|2022-12-21 14:05:00|4557.6|4554.6|4554.3|4551.3|4557.6|4554.6|4553.9|4550.9|0
1671631800000|2022-12-21 14:10:00|4554.4|4551.4|4556.3|4553.3|4560.1|4557.1|4553.9|4550.9|0
1671632100000|2022-12-21 14:15:00|4556.2|4553.2|4555.4|4552.4|4556.9|4553.9|4554.4|4551.4|0
1671632400000|2022-12-21 14:20:00|4555.6|4552.6|4558.1|4555.1|4558.3|4555.3|4554.5|4551.5|0
1671632700000|2022-12-21 14:25:00|4553.9|4550.9|4550|4547|4556.8|4553.8|4548.1|4545.1|0
1671633000000|2022-12-21 14:30:00|4549.8|4546.8|4528.1|4526.3|4551.3|4549.5|4523.7|4521.9|0
1671633300000|2022-12-21 14:35:00|4528.5|4526.7|4548.8|4547|4556.1|4554.3|4522.2|4520.4|0
1671633600000|2022-12-21 14:40:00|4548.7|4546.9|4557.8|4556|4562.9|4561.1|4529.6|4527.8|0
1671633900000|2022-12-21 14:45:00|4559.7|4557.9|4585.8|4584|4586.2|4584.4|4554.7|4552.9|0
1671634200000|2022-12-21 14:50:00|4586.1|4584.3|4575|4573.2|4594.4|4592.6|4574.2|4572.4|0
1671634500000|2022-12-21 14:55:00|4574.3|4572.5|4562|4560.2|4576.2|4574.4|4557.8|4556|0
1671634800000|2022-12-21 15:00:00|4564|4562.2|4571|4569.2|4582.9|4581.1|4558.9|4557.1|0
1671635100000|2022-12-21 15:05:00|4570.9|4569.1|4598.8|4597|4599.1|4597.3|4567|4565.2|0
1671635400000|2022-12-21 15:10:00|4599.2|4597.4|4597.8|4596|4600.8|4599|4589.9|4588.1|0
1671635700000|2022-12-21 15:15:00|4598.2|4596.4|4602.3|4600.5|4605.6|4603.8|4597.5|4595.7|0
1671636000000|2022-12-21 15:20:00|4602.7|4600.9|4589.2|4587.4|4605.7|4603.9|4583|4581.2|0
1671636300000|2022-12-21 15:25:00|4588.9|4587.1|4587.7|4585.9|4588.9|4587.1|4581.8|4580|0
1671636600000|2022-12-21 15:30:00|4588|4586.2|4608.3|4606.5|4610.1|4608.3|4582.2|4580.4|0
1671636900000|2022-12-21 15:35:00|4608.4|4606.6|4614|4612.2|4614|4612.2|4604.6|4602.8|0
1671637200000|2022-12-21 15:40:00|4614.3|4612.5|4612.9|4611.1|4618.4|4616.6|4608.7|4606.9|0
1671637500000|2022-12-21 15:45:00|4612.8|4611|4615.1|4613.3|4621|4619.2|4610.7|4608.9|0
1671637800000|2022-12-21 15:50:00|4615.5|4613.7|4608.3|4606.5|4617.9|4616.1|4606.4|4604.6|0
1671638100000|2022-12-21 15:55:00|4608.1|4606.3|4624.2|4622.4|4624.6|4622.8|4608.1|4606.3|0
1671638400000|2022-12-21 16:00:00|4625.2|4623.4|4633.7|4631.9|4634|4632.2|4625.2|4623.4|0
1671638700000|2022-12-21 16:05:00|4633.1|4631.3|4630.9|4629.1|4633.7|4631.9|4624.9|4623.1|0
1671639000000|2022-12-21 16:10:00|4631.3|4629.5|4629.5|4627.7|4636.5|4634.7|4627.3|4625.5|0
1671639300000|2022-12-21 16:15:00|4629.4|4627.6|4623.6|4621.8|4631.6|4629.8|4623|4621.2|0
1671639600000|2022-12-21 16:20:00|4623.5|4621.7|4616.8|4615|4628.3|4626.5|4612.4|4610.6|0
1671639900000|2022-12-21 16:25:00|4616.9|4615.1|4623.7|4621.9|4625|4623.2|4616.2|4614.4|0
1671640200000|2022-12-21 16:30:00|4623.8|4622|4629.8|4628|4633|4631.2|4623.3|4621.5|0
1671640500000|2022-12-21 16:35:00|4630|4628.2|4621.9|4620.1|4630|4628.2|4621.7|4619.9|0
1671640800000|2022-12-21 16:40:00|4622.6|4620.8|4624.1|4622.3|4624.3|4622.5|4615.9|4614.1|0
1671641100000|2022-12-21 16:45:00|4624.2|4622.4|4608.1|4606.3|4627.4|4625.6|4608.1|4606.3|0
1671641400000|2022-12-21 16:50:00|4608.3|4606.5|4615|4613.2|4618.3|4616.5|4606.5|4604.7|0
1671641700000|2022-12-21 16:55:00|4614.9|4613.1|4620|4618.2|4621.9|4620.1|4612.9|4611.1|0
1671642000000|2022-12-21 17:00:00|4621|4619.2|4613.5|4611.7|4621.3|4619.5|4611.7|4609.9|0
1671642300000|2022-12-21 17:05:00|4613.4|4611.6|4613.5|4611.7|4618.7|4616.9|4612.3|4610.5|0
1671642600000|2022-12-21 17:10:00|4613.9|4612.1|4612|4610.2|4616.9|4615.1|4608.9|4607.1|0
1671642900000|2022-12-21 17:15:00|4611.7|4609.9|4608.6|4606.8|4612.2|4610.4|4605.1|4603.3|0
1671643200000|2022-12-21 17:20:00|4608.7|4606.9|4617|4615.2|4618.6|4616.8|4607.4|4605.6|0
1671643500000|2022-12-21 17:25:00|4617.6|4615.8|4614.2|4612.4|4617.6|4615.8|4609.9|4608.1|0
1671643800000|2022-12-21 17:30:00|4614.1|4612.3|4621.6|4619.8|4624.4|4622.6|4614.1|4612.3|0
1671644100000|2022-12-21 17:35:00|4621.1|4619.3|4625|4623.2|4625.8|4624|4618.6|4616.8|0
1671644400000|2022-12-21 17:40:00|4624.5|4622.7|4625.9|4624.1|4626.9|4625.1|4619.5|4617.7|0
1671644700000|2022-12-21 17:45:00|4625.8|4624|4631.4|4629.6|4632.1|4630.3|4624.7|4622.9|0
1671645000000|2022-12-21 17:50:00|4631.5|4629.7|4631.2|4629.4|4632.6|4630.8|4628.7|4626.9|0
1671645300000|2022-12-21 17:55:00|4631.1|4629.3|4636.8|4635|4638.1|4636.3|4629.1|4627.3|0
1671645600000|2022-12-21 18:00:00|4636.9|4635.1|4642.7|4640.9|4642.9|4641.1|4631.8|4630|0
1671645900000|2022-12-21 18:05:00|4642.5|4640.7|4639.1|4637.3|4643.1|4641.3|4636.2|4634.4|0
1671646200000|2022-12-21 18:10:00|4638.9|4637.1|4636.5|4634.7|4640.2|4638.4|4634.6|4632.8|0
1671646500000|2022-12-21 18:15:00|4636.1|4634.3|4632.8|4631|4638.7|4636.9|4631.8|4630|0
1671646800000|2022-12-21 18:20:00|4634.1|4632.3|4625|4623.2|4636.1|4634.3|4623.9|4622.1|0
1671647100000|2022-12-21 18:25:00|4625.1|4623.3|4624.7|4622.9|4631.2|4629.4|4622.7|4620.9|0
1671647400000|2022-12-21 18:30:00|4624.3|4622.5|4626|4624.2|4628.1|4626.3|4622.1|4620.3|0
1671647700000|2022-12-21 18:35:00|4626.4|4624.6|4630.7|4628.9|4631.9|4630.1|4625.1|4623.3|0
1671648000000|2022-12-21 18:40:00|4630.6|4628.8|4629.1|4627.3|4632|4630.2|4623.2|4621.4|0
1671648300000|2022-12-21 18:45:00|4628.8|4627|4631|4629.2|4634.6|4632.8|4628.8|4627|0
1671648600000|2022-12-21 18:50:00|4631.1|4629.3|4633.4|4631.6|4634.8|4633|4628.6|4626.8|0
1671648900000|2022-12-21 18:55:00|4633.6|4631.8|4634.6|4632.8|4636.7|4634.9|4631.9|4630.1|0
1671649200000|2022-12-21 19:00:00|4635|4633.2|4647.8|4646|4649|4647.2|4635|4633.2|0
1671649500000|2022-12-21 19:05:00|4647.7|4645.9|4650.4|4648.6|4653|4651.2|4645.5|4643.7|0
1671649800000|2022-12-21 19:10:00|4650.6|4648.8|4651.8|4650|4656.1|4654.3|4648.5|4646.7|0
1671650100000|2022-12-21 19:15:00|4652.1|4650.3|4646.2|4644.4|4656.5|4654.7|4646.2|4644.4|0
1671650400000|2022-12-21 19:20:00|4646.4|4644.6|4644|4642.2|4648.9|4647.1|4643.3|4641.5|0
1671650700000|2022-12-21 19:25:00|4644.1|4642.3|4643.6|4641.8|4646.8|4645|4641.2|4639.4|0
1671651000000|2022-12-21 19:30:00|4643.5|4641.7|4648.1|4646.3|4649.5|4647.7|4641.1|4639.3|0
1671651300000|2022-12-21 19:35:00|4648.4|4646.6|4639.8|4638|4648.5|4646.7|4635.5|4633.7|0
1671651600000|2022-12-21 19:40:00|4640.3|4638.5|4638.5|4636.7|4642.4|4640.6|4636.8|4635|0
1671651900000|2022-12-21 19:45:00|4638.1|4636.3|4639.2|4637.4|4643.3|4641.5|4637.1|4635.3|0
1671652200000|2022-12-21 19:50:00|4639.1|4637.3|4627.6|4625.8|4639.1|4637.3|4624.5|4622.7|0
1671652500000|2022-12-21 19:55:00|4627.7|4625.9|4629.5|4627.7|4630.1|4628.3|4623.2|4621.4|0
1671652800000|2022-12-21 20:00:00|4629.8|4628|4632.2|4630.4|4633.9|4632.1|4628.3|4626.5|0
1671653100000|2022-12-21 20:05:00|4631.7|4629.9|4622.2|4620.4|4632.9|4631.1|4620.2|4618.4|0
1671653400000|2022-12-21 20:10:00|4622.3|4620.5|4628.4|4626.6|4629.4|4627.6|4618.3|4616.5|0
1671653700000|2022-12-21 20:15:00|4628.5|4626.7|4624.9|4623.1|4629.5|4627.7|4620.9|4619.1|0
1671654000000|2022-12-21 20:20:00|4624.7|4622.9|4623.9|4622.1|4626.2|4624.4|4621|4619.2|0
1671654300000|2022-12-21 20:25:00|4623.4|4621.6|4621.5|4619.7|4629.8|4628|4621.2|4619.4|0
1671654600000|2022-12-21 20:30:00|4621.6|4619.8|4627.7|4625.9|4628.6|4626.8|4621.4|4619.6|0
1671654900000|2022-12-21 20:35:00|4627.9|4626.1|4630|4628.2|4630.7|4628.9|4624.4|4622.6|0
1671655200000|2022-12-21 20:40:00|4629.9|4628.1|4624.2|4622.4|4630.7|4628.9|4622.3|4620.5|0
1671655500000|2022-12-21 20:45:00|4624.3|4622.5|4627.5|4625.7|4628.7|4626.9|4621.6|4619.8|0
1671655800000|2022-12-21 20:50:00|4624.5|4622.7|4625.4|4623.6|4626.2|4624.4|4615.1|4613.3|0
1671656100000|2022-12-21 20:55:00|4626.2|4624.4|4628.3|4626.5|4628.9|4627.1|4622.8|4621|0
1671656400000|2022-12-21 21:00:00|4628.9|4625.9|4631.1|4628.1|4632.8|4629.8|4622.7|4619.7|0
1671656700000|2022-12-21 21:05:00|4631.2|4628.2|4630.6|4627.6|4631.4|4628.4|4629.5|4626.5|0
1671657000000|2022-12-21 21:10:00|4630.5|4627.5|4633.2|4630.2|4633.2|4630.2|4630.1|4627.1|0
1671657300000|2022-12-21 21:15:00|4633.3|4630.3|4635|4632|4635.2|4632.2|4632.3|4629.3|0
1671657600000|2022-12-21 21:20:00|4634.9|4631.9|4634.5|4631.5|4635.3|4632.3|4634.5|4631.5|0
1671657900000|2022-12-21 21:25:00|4634.6|4631.6|4633.7|4630.7|4634.6|4631.6|4633.5|4630.5|0
1671658200000|2022-12-21 21:30:00|4633.8|4630.8|4632.9|4629.9|4633.8|4630.8|4632.1|4629.1|0
1671658500000|2022-12-21 21:35:00|4633.1|4630.1|4632.4|4629.4|4633.2|4630.2|4632.2|4629.2|0
1671658800000|2022-12-21 21:40:00|4632.3|4629.3|4634.2|4631.2|4634.3|4631.3|4631.4|4628.4|0
1671659100000|2022-12-21 21:45:00|4634.3|4631.3|4634|4631|4634.3|4631.3|4633.4|4630.4|0
1671659400000|2022-12-21 21:50:00|4633.8|4630.8|4634.1|4631.1|4634.7|4631.7|4633.6|4630.6|0
1671659700000|2022-12-21 21:55:00|4634.3|4631.3|4633|4630|4634.7|4631.7|4633|4630|0
1671660000000|2022-12-21 22:00:00|4632.8|4629.8|4634|4631|4634|4631|4632.8|4629.8|0
1671660300000|2022-12-21 22:05:00|4633.7|4630.7|4633.5|4630.5|4633.8|4630.8|4633.3|4630.3|0
1671660600000|2022-12-21 22:10:00|4633.7|4630.7|4633.4|4630.4|4633.8|4630.8|4633.4|4630.4|0
1671660900000|2022-12-21 22:15:00|4633.3|4630.3|4633|4630|4633.8|4630.8|4633|4630|0
1671661200000|2022-12-21 22:20:00|4633.1|4630.1|4633.4|4630.4|4633.4|4630.4|4632.7|4629.7|0
1671661500000|2022-12-21 22:25:00|4633.6|4630.6|4634.1|4631.1|4634.3|4631.3|4633.6|4630.6|0
1671661800000|2022-12-21 22:30:00|4634.2|4631.2|4633.4|4630.4|4634.4|4631.4|4633.2|4630.2|0
1671662100000|2022-12-21 22:35:00|4633.3|4630.3|4633.4|4630.4|4633.5|4630.5|4633.2|4630.2|0
1671662400000|2022-12-21 22:40:00|4633.5|4630.5|4634.1|4631.1|4634.1|4631.1|4633.4|4630.4|0
1671662700000|2022-12-21 22:45:00|4634|4631|4634.4|4631.4|4634.8|4631.8|4634|4631|0
1671663000000|2022-12-21 22:50:00|4634.5|4631.5|4635.4|4632.4|4635.7|4632.7|4634.5|4631.5|0
1671663300000|2022-12-21 22:55:00|4635.3|4632.3|4635|4632|4635.9|4632.9|4634.8|4631.8|0
1671663600000|2022-12-21 23:00:00|4634.9|4631.9|4634.9|4631.9|4635.4|4632.4|4634.5|4631.5|0
1671663900000|2022-12-21 23:05:00|4635|4632|4634|4631|4635.2|4632.2|4634|4631|0
1671664200000|2022-12-21 23:10:00|4634.2|4631.2|4634.4|4631.4|4634.5|4631.5|4634|4631|0
1671664500000|2022-12-21 23:15:00|4634.3|4631.3|4634.8|4631.8|4635.4|4632.4|4634.3|4631.3|0
1671664800000|2022-12-21 23:20:00|4635.1|4632.1|4635.1|4632.1|4635.1|4632.1|4634.7|4631.7|0
1671665100000|2022-12-21 23:25:00|4635|4632|4635.2|4632.2|4635.3|4632.3|4634.5|4631.5|0
1671665400000|2022-12-21 23:30:00|4635|4632|4635.2|4632.2|4635.7|4632.7|4634.8|4631.8|0
1671665700000|2022-12-21 23:35:00|4635.3|4632.3|4636.4|4633.4|4636.4|4633.4|4635.1|4632.1|0
1671666000000|2022-12-21 23:40:00|4636.5|4633.5|4637.2|4634.2|4637.3|4634.3|4636.4|4633.4|0
1671666300000|2022-12-21 23:45:00|4637.4|4634.4|4636.8|4633.8|4637.8|4634.8|4636.8|4633.8|0
1671666600000|2022-12-21 23:50:00|4636.9|4633.9|4635.6|4632.6|4637|4634|4635.6|4632.6|0
1671666900000|2022-12-21 23:55:00|4635.7|4632.7|4635.5|4632.5|4635.8|4632.8|4635.3|4632.3|0
1671667200000|2022-12-22 00:00:00|4635.4|4632.4|4633.9|4630.9|4635.5|4632.5|4633.6|4630.6|0
1671667500000|2022-12-22 00:05:00|4633.8|4630.8|4634|4631|4634.4|4631.4|4633.5|4630.5|0
1671667800000|2022-12-22 00:10:00|4633.9|4630.9|4634.9|4631.9|4635.2|4632.2|4633.7|4630.7|0
1671668100000|2022-12-22 00:15:00|4635.1|4632.1|4635.1|4632.1|4635.6|4632.6|4634.3|4631.3|0
1671668400000|2022-12-22 00:20:00|4635|4632|4634.7|4631.7|4635.1|4632.1|4634.1|4631.1|0
1671668700000|2022-12-22 00:25:00|4634.8|4631.8|4634.9|4631.9|4634.9|4631.9|4634.2|4631.2|0
1671669000000|2022-12-22 00:30:00|4634.8|4631.8|4634.1|4631.1|4634.8|4631.8|4634|4631|0
1671669300000|2022-12-22 00:35:00|4634|4631|4633.4|4630.4|4634|4631|4633|4630|0
1671669600000|2022-12-22 00:40:00|4633.3|4630.3|4634.7|4631.7|4634.7|4631.7|4633.3|4630.3|0
1671669900000|2022-12-22 00:45:00|4634.6|4631.6|4634.4|4631.4|4635.2|4632.2|4634.4|4631.4|0
1671670200000|2022-12-22 00:50:00|4634.5|4631.5|4634.9|4631.9|4635.7|4632.7|4634.3|4631.3|0
1671670500000|2022-12-22 00:55:00|4634.8|4631.8|4637.4|4632.4|4637.4|4633.1|4634.5|4631.5|0
1671670800000|2022-12-22 01:00:00|4637.2|4632.2|4635.7|4630.7|4637.5|4632.5|4635.5|4630.5|0
1671671100000|2022-12-22 01:05:00|4635.6|4630.6|4636.4|4631.4|4636.7|4631.7|4634.6|4629.6|0
1671671400000|2022-12-22 01:10:00|4636.6|4631.6|4638.1|4633.1|4638.1|4633.1|4634.7|4629.7|0
1671671700000|2022-12-22 01:15:00|4638.2|4633.2|4639.6|4634.6|4641.1|4636.1|4638.1|4633.1|0
1671672000000|2022-12-22 01:20:00|4639.4|4634.4|4643.3|4638.3|4643.8|4638.8|4638.6|4633.6|0
1671672300000|2022-12-22 01:25:00|4643.4|4638.4|4642.2|4637.2|4644.1|4639.1|4641.9|4636.9|0
1671672600000|2022-12-22 01:30:00|4642.1|4637.1|4640.3|4635.3|4642.1|4637.1|4639.5|4634.5|0
1671672900000|2022-12-22 01:35:00|4640.2|4635.2|4641.1|4636.1|4641.2|4636.2|4639.1|4634.1|0
1671673200000|2022-12-22 01:40:00|4641.2|4636.2|4637.9|4632.9|4641.7|4636.7|4637.8|4632.8|0
1671673500000|2022-12-22 01:45:00|4638|4633|4639.7|4634.7|4639.9|4634.9|4637.9|4632.9|0
1671673800000|2022-12-22 01:50:00|4639.8|4634.8|4640.2|4635.2|4640.7|4635.7|4639.2|4634.2|0
1671674100000|2022-12-22 01:55:00|4640.1|4635.1|4641.4|4636.4|4641.6|4636.6|4639.4|4634.4|0
1671674400000|2022-12-22 02:00:00|4641.5|4636.5|4642|4637|4643.2|4638.2|4641.3|4636.3|0
1671674700000|2022-12-22 02:05:00|4642.3|4637.3|4642.3|4637.3|4644.1|4639.1|4642|4637|0
1671675000000|2022-12-22 02:10:00|4642.4|4637.4|4642.9|4637.9|4643.5|4638.5|4642.1|4637.1|0
1671675300000|2022-12-22 02:15:00|4642.8|4637.8|4644.1|4639.1|4644.1|4639.1|4642.1|4637.1|0
1671675600000|2022-12-22 02:20:00|4644|4639|4646.1|4641.1|4647.8|4642.8|4643.9|4638.9|0
1671675900000|2022-12-22 02:25:00|4646.2|4641.2|4646.1|4641.1|4647.1|4642.1|4645.5|4640.5|0
1671676200000|2022-12-22 02:30:00|4646|4641|4645.1|4640.1|4646.8|4641.8|4644.2|4639.2|0
1671676500000|2022-12-22 02:35:00|4645|4640|4645.4|4640.4|4646.2|4641.2|4643.9|4638.9|0
1671676800000|2022-12-22 02:40:00|4645.5|4640.5|4644.5|4639.5|4645.5|4640.5|4644|4639|0
1671677100000|2022-12-22 02:45:00|4644.4|4639.4|4644.8|4639.8|4645.5|4640.5|4644|4639|0
1671677400000|2022-12-22 02:50:00|4644.7|4639.7|4644.8|4639.8|4644.9|4639.9|4643.9|4638.9|0
1671677700000|2022-12-22 02:55:00|4644.7|4639.7|4643.8|4638.8|4645.4|4640.4|4643.6|4638.6|0
1671678000000|2022-12-22 03:00:00|4643.7|4638.7|4644.6|4639.6|4644.9|4639.9|4643.7|4638.7|0
1671678300000|2022-12-22 03:05:00|4644.5|4639.5|4644.2|4639.2|4645|4640|4643.9|4638.9|0
1671678600000|2022-12-22 03:10:00|4644.1|4639.1|4643.1|4638.1|4644.3|4639.3|4642.2|4637.2|0
1671678900000|2022-12-22 03:15:00|4643.2|4638.2|4643.4|4638.4|4643.7|4638.7|4642.8|4637.8|0
1671679200000|2022-12-22 03:20:00|4643.6|4638.6|4642.5|4637.5|4643.7|4638.7|4642.1|4637.1|0
1671679500000|2022-12-22 03:25:00|4642.4|4637.4|4641.6|4636.6|4642.5|4637.5|4641.5|4636.5|0
1671679800000|2022-12-22 03:30:00|4641.5|4636.5|4642.8|4637.8|4643.5|4638.5|4641.5|4636.5|0
1671680100000|2022-12-22 03:35:00|4642.7|4637.7|4643.3|4638.3|4643.7|4638.7|4642.5|4637.5|0
1671680400000|2022-12-22 03:40:00|4643.2|4638.2|4643.3|4638.3|4643.6|4638.6|4642.7|4637.7|0
1671680700000|2022-12-22 03:45:00|4643.7|4638.7|4644.2|4639.2|4644.6|4639.6|4643.7|4638.7|0
1671681000000|2022-12-22 03:50:00|4644.1|4639.1|4645.3|4640.3|4645.3|4640.3|4643.9|4638.9|0
1671681300000|2022-12-22 03:55:00|4645.2|4640.2|4645.2|4640.2|4647.3|4642.3|4645.1|4640.1|0
1671681600000|2022-12-22 04:00:00|4645.1|4640.1|4644.9|4639.9|4645.5|4640.5|4644.1|4639.1|0
1671681900000|2022-12-22 04:05:00|4645|4640|4644.9|4639.9|4645.3|4640.3|4643.8|4638.8|0
1671682200000|2022-12-22 04:10:00|4645.1|4640.1|4645.7|4640.7|4646.3|4641.3|4644.7|4639.7|0
1671682500000|2022-12-22 04:15:00|4645.6|4640.6|4645.9|4640.9|4646.7|4641.7|4645.5|4640.5|0
1671682800000|2022-12-22 04:20:00|4645.8|4640.8|4646.3|4641.3|4646.4|4641.4|4645.6|4640.6|0
1671683100000|2022-12-22 04:25:00|4646.4|4641.4|4645.1|4640.1|4646.5|4641.5|4644.3|4639.3|0
1671683400000|2022-12-22 04:30:00|4645.2|4640.2|4644.3|4639.3|4645.7|4640.7|4644.2|4639.2|0
1671683700000|2022-12-22 04:35:00|4644.4|4639.4|4644.9|4639.9|4645.4|4640.4|4644.2|4639.2|0
1671684000000|2022-12-22 04:40:00|4644.8|4639.8|4645|4640|4645.5|4640.5|4644.4|4639.4|0
1671684300000|2022-12-22 04:45:00|4644.9|4639.9|4645.7|4640.7|4646.1|4641.1|4644.6|4639.6|0
1671684600000|2022-12-22 04:50:00|4645.6|4640.6|4644.9|4639.9|4645.9|4640.9|4644.8|4639.8|0
1671684900000|2022-12-22 04:55:00|4645|4640|4644|4639|4645|4640|4643.2|4638.2|0
1671685200000|2022-12-22 05:00:00|4643.9|4638.9|4643.9|4638.9|4644.4|4639.4|4643.2|4638.2|0
1671685500000|2022-12-22 05:05:00|4643.8|4638.8|4642.9|4637.9|4643.9|4638.9|4642.1|4637.1|0
1671685800000|2022-12-22 05:10:00|4642.8|4637.8|4643.1|4638.1|4643.2|4638.2|4642.3|4637.3|0
1671686100000|2022-12-22 05:15:00|4643|4638|4642.1|4637.1|4643.4|4638.4|4641.2|4636.2|0
1671686400000|2022-12-22 05:20:00|4642|4637|4642.8|4637.8|4643.5|4638.5|4641.7|4636.7|0
1671686700000|2022-12-22 05:25:00|4642.9|4637.9|4643.2|4638.2|4643.6|4638.6|4642.6|4637.6|0
1671687000000|2022-12-22 05:30:00|4643.4|4638.4|4642.7|4637.7|4643.4|4638.4|4642.2|4637.2|0
1671687300000|2022-12-22 05:35:00|4642.6|4637.6|4643.8|4638.8|4644.6|4639.6|4641.8|4636.8|0
1671687600000|2022-12-22 05:40:00|4643.7|4638.7|4644.6|4639.6|4644.8|4639.8|4643.7|4638.7|0
1671687900000|2022-12-22 05:45:00|4644.7|4639.7|4645.4|4640.4|4645.6|4640.6|4644|4639|0
1671688200000|2022-12-22 05:50:00|4645.5|4640.5|4645.5|4640.5|4646.1|4641.1|4644.9|4639.9|0
1671688500000|2022-12-22 05:55:00|4645.4|4640.4|4644.6|4639.6|4645.6|4640.6|4644.4|4639.4|0
1671688800000|2022-12-22 06:00:00|4644.8|4639.8|4643.6|4638.6|4645.3|4640.3|4643.3|4638.3|0
1671689100000|2022-12-22 06:05:00|4643.5|4638.5|4643.4|4638.4|4645|4640|4642.8|4637.8|0
1671689400000|2022-12-22 06:10:00|4643.3|4638.3|4643.4|4638.4|4644.3|4639.3|4643.1|4638.1|0
1671689700000|2022-12-22 06:15:00|4643.3|4638.3|4643.6|4638.6|4644|4639|4641.9|4636.9|0
1671690000000|2022-12-22 06:20:00|4643.5|4638.5|4644.1|4639.1|4644.1|4639.1|4642.1|4637.1|0
1671690300000|2022-12-22 06:25:00|4643.8|4638.8|4642.3|4637.3|4643.8|4638.8|4641.9|4636.9|0
1671690600000|2022-12-22 06:30:00|4642.4|4637.4|4641.8|4636.8|4642.7|4637.7|4641.6|4636.6|0
1671690900000|2022-12-22 06:35:00|4641.7|4636.7|4641.8|4636.8|4641.9|4636.9|4640.6|4635.6|0
1671691200000|2022-12-22 06:40:00|4641.7|4636.7|4642.2|4637.2|4642.3|4637.3|4641.4|4636.4|0
1671691500000|2022-12-22 06:45:00|4642.3|4637.3|4641.6|4636.6|4642.4|4637.4|4641.4|4636.4|0
1671691800000|2022-12-22 06:50:00|4641.9|4636.9|4640.4|4635.4|4642.1|4637.1|4640.2|4635.2|0
1671692100000|2022-12-22 06:55:00|4640.2|4635.2|4641|4636|4641.2|4636.2|4639.1|4634.1|0
1671692400000|2022-12-22 07:00:00|4640.8|4635.8|4638.2|4633.2|4640.9|4635.9|4637.6|4632.6|0
1671692700000|2022-12-22 07:05:00|4638.3|4633.3|4636.8|4631.8|4639.2|4634.2|4636.6|4631.6|0
1671693000000|2022-12-22 07:10:00|4636.7|4631.7|4638.9|4633.9|4638.9|4633.9|4636.4|4631.4|0
1671693300000|2022-12-22 07:15:00|4639|4634|4641.2|4636.2|4641.9|4636.9|4638.5|4633.5|0
1671693600000|2022-12-22 07:20:00|4641.3|4636.3|4641.1|4636.1|4641.4|4636.4|4640.2|4635.2|0
1671693900000|2022-12-22 07:25:00|4641|4636|4641.6|4636.6|4642.9|4637.9|4640.3|4635.3|0
1671694200000|2022-12-22 07:30:00|4641.7|4636.7|4639.8|4634.8|4641.9|4636.9|4639.5|4634.5|0
1671694500000|2022-12-22 07:35:00|4639.9|4634.9|4641.1|4636.1|4641.3|4636.3|4638.3|4633.3|0
1671694800000|2022-12-22 07:40:00|4641.3|4636.3|4640.6|4635.6|4641.7|4636.7|4640.3|4635.3|0
1671695100000|2022-12-22 07:45:00|4640.5|4635.5|4640.8|4635.8|4641.6|4636.6|4639.3|4634.3|0
1671695400000|2022-12-22 07:50:00|4640.6|4635.6|4639.7|4634.7|4640.6|4635.6|4638.5|4633.5|0
1671695700000|2022-12-22 07:55:00|4639.8|4634.8|4637.7|4632.7|4640|4635|4637.6|4632.6|0
1671696000000|2022-12-22 08:00:00|4637.6|4632.6|4636.1|4631.1|4638.6|4633.6|4635.3|4630.3|0
1671696300000|2022-12-22 08:05:00|4635.9|4630.9|4640.7|4635.7|4641.3|4636.3|4635.7|4630.7|0
1671696600000|2022-12-22 08:10:00|4640.8|4635.8|4644.3|4639.3|4644.7|4639.7|4639.5|4634.5|0
1671696900000|2022-12-22 08:15:00|4644.4|4639.4|4648.9|4643.9|4649.6|4644.6|4643.9|4638.9|0
1671697200000|2022-12-22 08:20:00|4649|4644|4646.9|4641.9|4650.6|4645.6|4646.3|4641.3|0
1671697500000|2022-12-22 08:25:00|4647.1|4642.1|4643.5|4638.5|4648.8|4643.8|4643.4|4638.4|0
1671697800000|2022-12-22 08:30:00|4643.4|4638.4|4643.3|4638.3|4643.9|4638.9|4641.5|4636.5|0
1671698100000|2022-12-22 08:35:00|4643.4|4638.4|4641.8|4636.8|4643.5|4638.5|4640.6|4635.6|0
1671698400000|2022-12-22 08:40:00|4641.7|4636.7|4641.9|4636.9|4643.8|4638.8|4640.9|4635.9|0
1671698700000|2022-12-22 08:45:00|4642|4637|4639.9|4634.9|4642.5|4637.5|4638.8|4633.8|0
1671699000000|2022-12-22 08:50:00|4640|4635|4641|4636|4642.5|4637.5|4639.6|4634.6|0
1671699300000|2022-12-22 08:55:00|4641.1|4636.1|4642.6|4637.6|4642.6|4637.6|4640.8|4635.8|0
1671699600000|2022-12-22 09:00:00|4642.4|4637.4|4641.4|4638.4|4649.1|4646.1|4641.4|4637.1|0
1671699900000|2022-12-22 09:05:00|4642.7|4639.7|4642.2|4639.2|4644.5|4641.5|4642|4639|0
1671700200000|2022-12-22 09:10:00|4642.3|4639.3|4643|4640|4643.5|4640.5|4641.5|4638.5|0
1671700500000|2022-12-22 09:15:00|4643.1|4640.1|4639.3|4636.3|4643.7|4640.7|4638.4|4635.4|0
1671700800000|2022-12-22 09:20:00|4639.1|4636.1|4635.9|4632.9|4639.5|4636.5|4635.2|4632.2|0
1671701100000|2022-12-22 09:25:00|4636|4633|4633.8|4630.8|4636.6|4633.6|4633.5|4630.5|0
1671701400000|2022-12-22 09:30:00|4633.3|4630.3|4632.6|4629.6|4635.6|4632.6|4629.3|4626.3|0
1671701700000|2022-12-22 09:35:00|4632.4|4629.4|4636.2|4633.2|4636.6|4633.6|4632.3|4629.3|0
1671702000000|2022-12-22 09:40:00|4636.1|4633.1|4636.8|4633.8|4637.8|4634.8|4634.9|4631.9|0
1671702300000|2022-12-22 09:45:00|4637|4634|4634.6|4631.6|4637.3|4634.3|4634.3|4631.3|0
1671702600000|2022-12-22 09:50:00|4634.7|4631.7|4635.5|4632.5|4636.3|4633.3|4634.4|4631.4|0
1671702900000|2022-12-22 09:55:00|4635.4|4632.4|4631|4628|4635.7|4632.7|4630.3|4627.3|0
1671703200000|2022-12-22 10:00:00|4630.9|4627.9|4627.5|4624.5|4631|4628|4626.8|4623.8|0
1671703500000|2022-12-22 10:05:00|4627.7|4624.7|4628.6|4625.6|4629.3|4626.3|4627|4624|0
1671703800000|2022-12-22 10:10:00|4628.7|4625.7|4626.4|4623.4|4628.7|4625.7|4626.1|4623.1|0
1671704100000|2022-12-22 10:15:00|4626.2|4623.2|4623|4620|4627|4624|4622.4|4619.4|0
1671704400000|2022-12-22 10:20:00|4623.1|4620.1|4626.1|4623.1|4626.2|4623.2|4622.5|4619.5|0
1671704700000|2022-12-22 10:25:00|4626.2|4623.2|4625.3|4622.3|4626.9|4623.9|4624.6|4621.6|0
1671705000000|2022-12-22 10:30:00|4625.2|4622.2|4625|4622|4625.6|4622.6|4624.8|4621.8|0
1671705300000|2022-12-22 10:35:00|4624.9|4621.9|4625.3|4622.3|4625.4|4622.4|4624|4621|0
1671705600000|2022-12-22 10:40:00|4625.2|4622.2|4624.5|4621.5|4626|4623|4624.5|4621.5|0
1671705900000|2022-12-22 10:45:00|4624.4|4621.4|4625.3|4622.3|4626.1|4623.1|4624.3|4621.3|0
1671706200000|2022-12-22 10:50:00|4625.2|4622.2|4625.4|4622.4|4625.7|4622.7|4624.9|4621.9|0
1671706500000|2022-12-22 10:55:00|4625.5|4622.5|4626|4623|4626.2|4623.2|4625.4|4622.4|0
1671706800000|2022-12-22 11:00:00|4625.9|4622.9|4625.6|4622.6|4626|4623|4624.6|4621.6|0
1671707100000|2022-12-22 11:05:00|4625.7|4622.7|4624.4|4621.4|4626.3|4623.3|4624.4|4621.4|0
1671707400000|2022-12-22 11:10:00|4624.3|4621.3|4623.3|4620.3|4624.3|4621.3|4622.6|4619.6|0
1671707700000|2022-12-22 11:15:00|4623.6|4620.6|4620.4|4617.4|4623.7|4620.7|4618.9|4615.9|0
1671708000000|2022-12-22 11:20:00|4620.3|4617.3|4617.2|4614.2|4620.5|4617.5|4615.2|4612.2|0
1671708300000|2022-12-22 11:25:00|4617.4|4614.4|4616.1|4613.1|4618|4615|4615.9|4612.9|0
1671708600000|2022-12-22 11:30:00|4616.3|4613.3|4616.6|4613.6|4617.8|4614.8|4616.1|4613.1|0
1671708900000|2022-12-22 11:35:00|4617.1|4614.1|4618.8|4615.8|4619.2|4616.2|4616.4|4613.4|0
1671709200000|2022-12-22 11:40:00|4618.5|4615.5|4618.1|4615.1|4618.7|4615.7|4613.9|4610.9|0
1671709500000|2022-12-22 11:45:00|4618.2|4615.2|4618.6|4615.6|4619.5|4616.5|4618.2|4615.2|0
1671709800000|2022-12-22 11:50:00|4618.8|4615.8|4619.3|4616.3|4620.1|4617.1|4618.7|4615.7|0
1671710100000|2022-12-22 11:55:00|4619.1|4616.1|4620|4617|4620.3|4617.3|4618.5|4615.5|0
1671710400000|2022-12-22 12:00:00|4620.4|4617.4|4625.2|4622.2|4625.4|4622.4|4620.3|4617.3|0
1671710700000|2022-12-22 12:05:00|4625.3|4622.3|4622.7|4619.7|4625.3|4622.3|4621.8|4618.8|0
1671711000000|2022-12-22 12:10:00|4623|4620|4619.1|4616.1|4623.2|4620.2|4618.9|4615.9|0
1671711300000|2022-12-22 12:15:00|4619.8|4616.8|4615.2|4612.2|4620|4617|4612.8|4609.8|0
1671711600000|2022-12-22 12:20:00|4615.6|4612.6|4611.3|4608.3|4615.6|4612.6|4609.8|4606.8|0
1671711900000|2022-12-22 12:25:00|4611.4|4608.4|4612.8|4609.8|4613.9|4610.9|4611.2|4608.2|0
1671712200000|2022-12-22 12:30:00|4612.7|4609.7|4611.8|4608.8|4613.8|4610.8|4611.4|4608.4|0
1671712500000|2022-12-22 12:35:00|4612|4609|4607.1|4604.1|4612|4609|4606.6|4603.6|0
1671712800000|2022-12-22 12:40:00|4607.4|4604.4|4608.3|4605.3|4609|4606|4606.7|4603.7|0
1671713100000|2022-12-22 12:45:00|4608.1|4605.1|4608.9|4605.9|4610.5|4607.5|4607.5|4604.5|0
1671713400000|2022-12-22 12:50:00|4608.7|4605.7|4609.6|4606.6|4609.7|4606.7|4605|4602|0
1671713700000|2022-12-22 12:55:00|4609.4|4606.4|4611.7|4608.7|4612|4609|4609|4606|0
1671714000000|2022-12-22 13:00:00|4611.6|4608.6|4609.9|4606.9|4611.8|4608.8|4609.6|4606.6|0
1671714300000|2022-12-22 13:05:00|4610.1|4607.1|4610|4607|4611.2|4608.2|4609.5|4606.5|0
1671714600000|2022-12-22 13:10:00|4610.1|4607.1|4606.7|4603.7|4610.6|4607.6|4606.7|4603.7|0
1671714900000|2022-12-22 13:15:00|4606.6|4603.6|4607.9|4604.9|4608.1|4605.1|4605|4602|0
1671715200000|2022-12-22 13:20:00|4607.7|4604.7|4603.8|4600.8|4609.3|4606.3|4602.8|4599.8|0
1671715500000|2022-12-22 13:25:00|4603.7|4600.7|4605.2|4602.2|4606.5|4603.5|4603.3|4600.3|0
1671715800000|2022-12-22 13:30:00|4605.5|4602.5|4595.4|4592.4|4605.5|4602.5|4589.5|4586.5|0
1671716100000|2022-12-22 13:35:00|4595.2|4592.2|4589.9|4586.9|4595.2|4592.2|4587.4|4584.4|0
1671716400000|2022-12-22 13:40:00|4589.8|4586.8|4573.5|4570.5|4591.1|4588.1|4573.5|4570.5|0
1671716700000|2022-12-22 13:45:00|4573.4|4570.4|4566.4|4563.4|4575.4|4572.4|4564.1|4561.1|0
1671717000000|2022-12-22 13:50:00|4566.1|4563.1|4565.7|4562.7|4569.6|4566.6|4564.7|4561.7|0
1671717300000|2022-12-22 13:55:00|4565.1|4562.1|4566.4|4563.4|4566.5|4563.5|4562.8|4559.8|0
1671717600000|2022-12-22 14:00:00|4565.9|4562.9|4564.4|4561.4|4565.9|4562.9|4559|4556|0
1671717900000|2022-12-22 14:05:00|4564.3|4561.3|4562.7|4559.7|4565.1|4562.1|4559|4556|0
1671718200000|2022-12-22 14:10:00|4563|4560|4562.7|4559.7|4564.2|4561.2|4561.3|4558.3|0
1671718500000|2022-12-22 14:15:00|4563|4560|4561.2|4558.2|4565.2|4562.2|4560.3|4557.3|0
1671718800000|2022-12-22 14:20:00|4561.3|4558.3|4560.8|4557.8|4562.4|4559.4|4559.8|4556.8|0
1671719100000|2022-12-22 14:25:00|4557.8|4554.8|4556.2|4553.2|4559|4556|4553.7|4550.7|0
1671719400000|2022-12-22 14:30:00|4555.8|4552.8|4537.1|4535.3|4566|4564.2|4529.1|4527.3|0
1671719700000|2022-12-22 14:35:00|4532.7|4530.9|4509.9|4508.1|4533.7|4531.9|4508.8|4507|0
1671720000000|2022-12-22 14:40:00|4510|4508.2|4509.9|4508.1|4510.4|4508.6|4499.9|4498.1|0
1671720300000|2022-12-22 14:45:00|4505.3|4503.5|4496.8|4495|4506.8|4505|4491.6|4489.8|0
1671720600000|2022-12-22 14:50:00|4496.9|4495.1|4499.6|4497.8|4508.9|4507.1|4496|4494.2|0
1671720900000|2022-12-22 14:55:00|4500.3|4498.5|4512.9|4511.1|4513.4|4511.6|4499.5|4497.7|0
1671721200000|2022-12-22 15:00:00|4513.3|4511.5|4486.8|4485|4513.3|4511.5|4485.4|4483.6|0
1671721500000|2022-12-22 15:05:00|4486.4|4484.6|4487.3|4485.5|4491.6|4489.8|4481.4|4479.6|0
1671721800000|2022-12-22 15:10:00|4486.7|4484.9|4476.7|4474.9|4487.2|4485.4|4471.4|4469.6|0
1671722100000|2022-12-22 15:15:00|4476.6|4474.8|4483.8|4482|4485.3|4483.5|4473.3|4471.5|0
1671722400000|2022-12-22 15:20:00|4484.2|4482.4|4465.7|4463.9|4484.2|4482.4|4465.7|4463.9|0
1671722700000|2022-12-22 15:25:00|4465.4|4463.6|4467.9|4466.1|4478.2|4476.4|4464.1|4462.3|0
1671723000000|2022-12-22 15:30:00|4467.5|4465.7|4448.2|4446.4|4467.5|4465.7|4447.5|4445.7|0
1671723300000|2022-12-22 15:35:00|4448.1|4446.3|4449.5|4447.7|4452|4450.2|4443.6|4441.8|0
1671723600000|2022-12-22 15:40:00|4449.7|4447.9|4452.9|4451.1|4459.4|4457.6|4446.8|4445|0
1671723900000|2022-12-22 15:45:00|4453.4|4451.6|4459.9|4458.1|4466.3|4464.5|4448.5|4446.7|0
1671724200000|2022-12-22 15:50:00|4459.6|4457.8|4458|4456.2|4462.3|4460.5|4456.1|4454.3|0
1671724500000|2022-12-22 15:55:00|4458.4|4456.6|4450.2|4448.4|4458.5|4456.7|4447.5|4445.7|0
1671724800000|2022-12-22 16:00:00|4450.5|4448.7|4461.8|4460|4462.9|4461.1|4448.8|4447|0
1671725100000|2022-12-22 16:05:00|4462.1|4460.3|4457.7|4455.9|4467.4|4465.6|4457.7|4455.9|0
1671725400000|2022-12-22 16:10:00|4458.2|4456.4|4450.5|4448.7|4460.6|4458.8|4447.1|4445.3|0
1671725700000|2022-12-22 16:15:00|4449.7|4447.9|4451.6|4449.8|4461.2|4459.4|4449.4|4447.6|0
1671726000000|2022-12-22 16:20:00|4451.7|4449.9|4456.3|4454.5|4462.1|4460.3|4450|4448.2|0
1671726300000|2022-12-22 16:25:00|4456.8|4455|4455.8|4454|4459.6|4457.8|4454.9|4453.1|0
1671726600000|2022-12-22 16:30:00|4456.2|4454.4|4447.5|4445.7|4457.5|4455.7|4444.1|4442.3|0
1671726900000|2022-12-22 16:35:00|4448.4|4446.6|4440.4|4438.6|4451.5|4449.7|4440.1|4438.3|0
1671727200000|2022-12-22 16:40:00|4439.9|4438.1|4438.7|4436.9|4441.1|4439.3|4433.2|4431.4|0
1671727500000|2022-12-22 16:45:00|4438.2|4436.4|4432.4|4430.6|4439|4437.2|4428.2|4426.4|0
1671727800000|2022-12-22 16:50:00|4432.3|4430.5|4434.1|4432.3|4435.4|4433.6|4428|4426.2|0
1671728100000|2022-12-22 16:55:00|4434|4432.2|4429|4427.2|4434|4432.2|4423.7|4421.9|0
1671728400000|2022-12-22 17:00:00|4427.9|4426.1|4423.3|4421.5|4431.7|4429.9|4422.6|4420.8|0
1671728700000|2022-12-22 17:05:00|4422.9|4421.1|4427.6|4425.8|4428.6|4426.8|4419.9|4418.1|0
1671729000000|2022-12-22 17:10:00|4427.5|4425.7|4420.5|4418.7|4428.6|4426.8|4420.4|4418.6|0
1671729300000|2022-12-22 17:15:00|4420.4|4418.6|4421.4|4419.6|4425.3|4423.5|4419.4|4417.6|0
1671729600000|2022-12-22 17:20:00|4421.5|4419.7|4407|4405.2|4423.2|4421.4|4407|4405.2|0
1671729900000|2022-12-22 17:25:00|4406.6|4404.8|4395.6|4393.8|4407.2|4405.4|4391.1|4389.3|0
1671730200000|2022-12-22 17:30:00|4395.8|4394|4395.8|4394|4399.6|4397.8|4392.6|4390.8|0
1671730500000|2022-12-22 17:35:00|4395.3|4393.5|4389.6|4387.8|4397.1|4395.3|4382.1|4380.3|0
1671730800000|2022-12-22 17:40:00|4389.9|4388.1|4397|4395.2|4397.5|4395.7|4387.8|4386|0
1671731100000|2022-12-22 17:45:00|4397.4|4395.6|4399.1|4397.3|4400.2|4398.4|4393.4|4391.6|0
1671731400000|2022-12-22 17:50:00|4398.8|4397|4403.4|4401.6|4403.7|4401.9|4397.1|4395.3|0
1671731700000|2022-12-22 17:55:00|4403|4401.2|4400.2|4398.4|4404.2|4402.4|4396.3|4394.5|0
1671732000000|2022-12-22 18:00:00|4400.1|4398.3|4381.6|4379.8|4400.1|4398.3|4381.6|4379.8|0
1671732300000|2022-12-22 18:05:00|4381.5|4379.7|4386.1|4384.3|4388.6|4386.8|4379.8|4378|0
1671732600000|2022-12-22 18:10:00|4386.7|4384.9|4385.1|4383.3|4390.3|4388.5|4384|4382.2|0
1671732900000|2022-12-22 18:15:00|4385|4383.2|4378.2|4376.4|4385|4383.2|4375.2|4373.4|0
1671733200000|2022-12-22 18:20:00|4377.2|4375.4|4373.6|4371.8|4377.3|4375.5|4370.2|4368.4|0
1671733500000|2022-12-22 18:25:00|4372.7|4370.9|4376.7|4374.9|4379.5|4377.7|4372.1|4370.3|0
1671733800000|2022-12-22 18:30:00|4376.8|4375|4374|4372.2|4377.4|4375.6|4370.1|4368.3|0
1671734100000|2022-12-22 18:35:00|4374.2|4372.4|4386.6|4384.8|4386.6|4384.8|4373|4371.2|0
1671734400000|2022-12-22 18:40:00|4386.9|4385.1|4394.7|4392.9|4394.8|4393|4384.7|4382.9|0
1671734700000|2022-12-22 18:45:00|4394.6|4392.8|4386.8|4385|4394.6|4392.8|4384.5|4382.7|0
1671735000000|2022-12-22 18:50:00|4387|4385.2|4386.3|4384.5|4388.1|4386.3|4383.4|4381.6|0
1671735300000|2022-12-22 18:55:00|4386.6|4384.8|4381.6|4379.8|4389.2|4387.4|4376.6|4374.8|0
1671735600000|2022-12-22 19:00:00|4381.8|4380|4384.6|4382.8|4391.6|4389.8|4381.8|4380|0
1671735900000|2022-12-22 19:05:00|4384.7|4382.9|4390.4|4388.6|4393.5|4391.7|4384.7|4382.9|0
1671736200000|2022-12-22 19:10:00|4390|4388.2|4405.3|4403.5|4406.8|4405|4390|4388.2|0
1671736500000|2022-12-22 19:15:00|4405.2|4403.4|4393.7|4391.9|4405.2|4403.4|4393.7|4391.9|0
1671736800000|2022-12-22 19:20:00|4393.5|4391.7|4397.5|4395.7|4397.6|4395.8|4386.2|4384.4|0
1671737100000|2022-12-22 19:25:00|4397.7|4395.9|4402.8|4401|4404.6|4402.8|4393.1|4391.3|0
1671737400000|2022-12-22 19:30:00|4402.7|4400.9|4399.1|4397.3|4405.2|4403.4|4397.5|4395.7|0
1671737700000|2022-12-22 19:35:00|4399.2|4397.4|4394.2|4392.4|4401.6|4399.8|4390.8|4389|0
1671738000000|2022-12-22 19:40:00|4393.7|4391.9|4394.9|4393.1|4396.7|4394.9|4390.4|4388.6|0
1671738300000|2022-12-22 19:45:00|4395|4393.2|4401|4399.2|4401.7|4399.9|4394|4392.2|0
1671738600000|2022-12-22 19:50:00|4401.2|4399.4|4410|4408.2|4410.2|4408.4|4396.6|4394.8|0
1671738900000|2022-12-22 19:55:00|4409.7|4407.9|4417.2|4415.4|4418.8|4417|4407.5|4405.7|0
1671739200000|2022-12-22 20:00:00|4416.7|4414.9|4415.9|4414.1|4420.2|4418.4|4412.3|4410.5|0
1671739500000|2022-12-22 20:05:00|4416.1|4414.3|4429.1|4427.3|4430.2|4428.4|4413|4411.2|0
1671739800000|2022-12-22 20:10:00|4429.4|4427.6|4423.2|4421.4|4432.9|4431.1|4422.2|4420.4|0
1671740100000|2022-12-22 20:15:00|4423.3|4421.5|4440.5|4438.7|4440.5|4438.7|4422.7|4420.9|0
1671740400000|2022-12-22 20:20:00|4440.6|4438.8|4449.4|4447.6|4455.3|4453.5|4439.4|4437.6|0
1671740700000|2022-12-22 20:25:00|4449.2|4447.4|4449.3|4447.5|4451.9|4450.1|4441.1|4439.3|0
1671741000000|2022-12-22 20:30:00|4449.4|4447.6|4439.1|4437.3|4451.7|4449.9|4438.9|4437.1|0
1671741300000|2022-12-22 20:35:00|4440|4438.2|4433.2|4431.4|4441.9|4440.1|4428.5|4426.7|0
1671741600000|2022-12-22 20:40:00|4432.3|4430.5|4431.4|4429.6|4435.3|4433.5|4424.2|4422.4|0
1671741900000|2022-12-22 20:45:00|4431.5|4429.7|4439.6|4437.8|4439.8|4438|4426.8|4425|0
1671742200000|2022-12-22 20:50:00|4439.7|4437.9|4454.7|4452.9|4457|4455.2|4439.7|4437.9|0
1671742500000|2022-12-22 20:55:00|4454.3|4452.5|4451.8|4450|4454.3|4452.5|4445.7|4443.9|0
1671742800000|2022-12-22 21:00:00|4452.4|4449.4|4453.2|4450.2|4458.7|4455.7|4450|4447|0
1671743100000|2022-12-22 21:05:00|4453.4|4450.4|4447.3|4444.3|4453.4|4450.4|4447.3|4444.3|0
1671743400000|2022-12-22 21:10:00|4447.5|4444.5|4441.1|4438.1|4448.8|4445.8|4440.8|4437.8|0
1671743700000|2022-12-22 21:15:00|4441.2|4438.2|4443|4440|4443.6|4440.6|4441.2|4438.2|0
1671744000000|2022-12-22 21:20:00|4442.9|4439.9|4441.7|4438.7|4442.9|4439.9|4441.4|4438.4|0
1671744300000|2022-12-22 21:25:00|4441.8|4438.8|4440.6|4437.6|4442.3|4439.3|4440.5|4437.5|0
1671744600000|2022-12-22 21:30:00|4440.7|4437.7|4443.4|4440.4|4443.9|4440.9|4440.6|4437.6|0
1671744900000|2022-12-22 21:35:00|4443.3|4440.3|4444.4|4441.4|4444.5|4441.5|4443.1|4440.1|0
1671745200000|2022-12-22 21:40:00|4444.5|4441.5|4443.7|4440.7|4444.8|4441.8|4442.3|4439.3|0
1671745500000|2022-12-22 21:45:00|4443.6|4440.6|4443.7|4440.7|4444.4|4441.4|4443.6|4440.6|0
1671745800000|2022-12-22 21:50:00|4443.6|4440.6|4443.6|4440.6|4444.1|4441.1|4443.1|4440.1|0
1671746100000|2022-12-22 21:55:00|4443.7|4440.7|4443.9|4440.9|4444.1|4441.1|4442.1|4439.1|0
1671746400000|2022-12-22 22:00:00|4444|4441|4443.6|4440.6|4444|4441|4443.3|4440.3|0
1671746700000|2022-12-22 22:05:00|4443.5|4440.5|4444.8|4441.8|4444.9|4441.9|4443.3|4440.3|0
1671747000000|2022-12-22 22:10:00|4444.9|4441.9|4443.1|4440.1|4444.9|4441.9|4443.1|4440.1|0
1671747300000|2022-12-22 22:15:00|4443.2|4440.2|4443.8|4440.8|4444.4|4441.4|4442.9|4439.9|0
1671747600000|2022-12-22 22:20:00|4443.9|4440.9|4442.3|4439.3|4444.3|4441.3|4442.2|4439.2|0
1671747900000|2022-12-22 22:25:00|4442.2|4439.2|4453.4|4450.4|4454.2|4451.2|4441.6|4438.6|0
1671748200000|2022-12-22 22:30:00|4453.8|4450.8|4454.6|4451.6|4458.9|4455.9|4453.2|4450.2|0
1671748500000|2022-12-22 22:35:00|4454.1|4451.1|4459.2|4456.2|4459.5|4456.5|4454.1|4451.1|0
1671748800000|2022-12-22 22:40:00|4459.1|4456.1|4458.6|4455.6|4460.6|4457.6|4458.1|4455.1|0
1671749100000|2022-12-22 22:45:00|4458.7|4455.7|4461.1|4458.1|4461.7|4458.7|4457.8|4454.8|0
1671749400000|2022-12-22 22:50:00|4461.2|4458.2|4460.9|4457.9|4461.5|4458.5|4460|4457|0
1671749700000|2022-12-22 22:55:00|4461|4458|4459.3|4456.3|4462.3|4459.3|4459.2|4456.2|0
1671750000000|2022-12-22 23:00:00|4460|4457|4456.4|4453.4|4460|4457|4456.1|4453.1|0
1671750300000|2022-12-22 23:05:00|4456.5|4453.5|4455.7|4452.7|4457.4|4454.4|4454.7|4451.7|0
1671750600000|2022-12-22 23:10:00|4455.5|4452.5|4454.8|4451.8|4457|4454|4454.8|4451.8|0
1671750900000|2022-12-22 23:15:00|4454.9|4451.9|4455.3|4452.3|4455.6|4452.6|4454.4|4451.4|0
1671751200000|2022-12-22 23:20:00|4455.4|4452.4|4454.6|4451.6|4455.9|4452.9|4454|4451|0
1671751500000|2022-12-22 23:25:00|4454.5|4451.5|4455.2|4452.2|4455.7|4452.7|4454.3|4451.3|0
1671751800000|2022-12-22 23:30:00|4455.3|4452.3|4455.6|4452.6|4456.1|4453.1|4454.6|4451.6|0
1671752100000|2022-12-22 23:35:00|4455.5|4452.5|4457.4|4454.4|4457.4|4454.4|4455.5|4452.5|0
1671752400000|2022-12-22 23:40:00|4457|4454|4457.7|4454.7|4457.7|4454.7|4455.8|4452.8|0
1671752700000|2022-12-22 23:45:00|4457.5|4454.5|4457.2|4454.2|4457.9|4454.9|4456.9|4453.9|0
1671753000000|2022-12-22 23:50:00|4457.3|4454.3|4456.6|4453.6|4458.8|4455.8|4456.6|4453.6|0
1671753300000|2022-12-22 23:55:00|4456.8|4453.8|4454.7|4451.7|4457.2|4454.2|4454.7|4451.7|0
1671753600000|2022-12-23 00:00:00|4455.1|4452.1|4456|4453|4456.5|4453.5|4454.7|4451.7|0
1671753900000|2022-12-23 00:05:00|4456.1|4453.1|4454.6|4451.6|4456.1|4453.1|4454.3|4451.3|0
1671754200000|2022-12-23 00:10:00|4454.9|4451.9|4453|4450|4455|4452|4452.5|4449.5|0
1671754500000|2022-12-23 00:15:00|4453.1|4450.1|4451.6|4448.6|4453.4|4450.4|4451.5|4448.5|0
1671754800000|2022-12-23 00:20:00|4451.7|4448.7|4450|4447|4451.8|4448.8|4449.8|4446.8|0
1671755100000|2022-12-23 00:25:00|4449.9|4446.9|4450.1|4447.1|4450.3|4447.3|4449.5|4446.5|0
1671755400000|2022-12-23 00:30:00|4450.2|4447.2|4448.5|4445.5|4450.7|4447.7|4448.4|4445.4|0
1671755700000|2022-12-23 00:35:00|4448.9|4445.9|4447.2|4444.2|4449.4|4446.4|4447|4444|0
1671756000000|2022-12-23 00:40:00|4447.1|4444.1|4446.6|4443.6|4447.2|4444.2|4445.8|4442.8|0
1671756300000|2022-12-23 00:45:00|4446.5|4443.5|4445.3|4442.3|4447|4444|4445.3|4442.3|0
1671756600000|2022-12-23 00:50:00|4445.4|4442.4|4443.2|4440.2|4445.5|4442.5|4443.2|4440.2|0
1671756900000|2022-12-23 00:55:00|4443.1|4440.1|4436.9|4431.9|4443.2|4440.2|4435.9|4431.9|0
1671757200000|2022-12-23 01:00:00|4436.8|4431.8|4436.6|4431.6|4439.1|4434.1|4436.4|4431.4|0
1671757500000|2022-12-23 01:05:00|4436.5|4431.5|4437.8|4432.8|4438.2|4433.2|4435.3|4430.3|0
1671757800000|2022-12-23 01:10:00|4437.7|4432.7|4440.7|4435.7|4441|4436|4436.9|4431.9|0
1671758100000|2022-12-23 01:15:00|4440.5|4435.5|4444.1|4439.1|4444.1|4439.1|4440.1|4435.1|0
1671758400000|2022-12-23 01:20:00|4443.8|4438.8|4444.2|4439.2|4444.2|4439.2|4441.8|4436.8|0
1671758700000|2022-12-23 01:25:00|4444.4|4439.4|4446.3|4441.3|4448.3|4443.3|4443.9|4438.9|0
1671759000000|2022-12-23 01:30:00|4446.4|4441.4|4447.6|4442.6|4447.9|4442.9|4446.2|4441.2|0
1671759300000|2022-12-23 01:35:00|4447.5|4442.5|4446.4|4441.4|4449.6|4444.6|4446.2|4441.2|0
1671759600000|2022-12-23 01:40:00|4446.3|4441.3|4450.8|4445.8|4451|4446|4446.1|4441.1|0
1671759900000|2022-12-23 01:45:00|4450.9|4445.9|4455.3|4450.3|4456|4451|4450.9|4445.9|0
1671760200000|2022-12-23 01:50:00|4455.2|4450.2|4454.9|4449.9|4456.4|4451.4|4454.4|4449.4|0
1671760500000|2022-12-23 01:55:00|4454.8|4449.8|4454.4|4449.4|4455.6|4450.6|4453.8|4448.8|0
1671760800000|2022-12-23 02:00:00|4454.3|4449.3|4453.3|4448.3|4456.6|4451.6|4453.3|4448.3|0
1671761100000|2022-12-23 02:05:00|4453.4|4448.4|4454.2|4449.2|4454.5|4449.5|4453.2|4448.2|0
1671761400000|2022-12-23 02:10:00|4454.1|4449.1|4451.4|4446.4|4454.4|4449.4|4450.8|4445.8|0
1671761700000|2022-12-23 02:15:00|4451.5|4446.5|4451.8|4446.8|4451.8|4446.8|4450.5|4445.5|0
1671762000000|2022-12-23 02:20:00|4451.7|4446.7|4456.4|4451.4|4456.4|4451.4|4451.4|4446.4|0
1671762300000|2022-12-23 02:25:00|4456.3|4451.3|4457.8|4452.8|4459.8|4454.8|4456.2|4451.2|0
1671762600000|2022-12-23 02:30:00|4458|4453|4459.1|4454.1|4460.2|4455.2|4456.8|4451.8|0
1671762900000|2022-12-23 02:35:00|4458.9|4453.9|4457.1|4452.1|4459.1|4454.1|4456.8|4451.8|0
1671763200000|2022-12-23 02:40:00|4457.3|4452.3|4459|4454|4459|4454|4456.9|4451.9|0
1671763500000|2022-12-23 02:45:00|4458.9|4453.9|4457|4452|4459.7|4454.7|4456.9|4451.9|0
1671763800000|2022-12-23 02:50:00|4456.9|4451.9|4454.9|4449.9|4457|4452|4454.4|4449.4|0
1671764100000|2022-12-23 02:55:00|4454.7|4449.7|4452.6|4447.6|4456.1|4451.1|4452.5|4447.5|0
1671764400000|2022-12-23 03:00:00|4452.7|4447.7|4454.9|4449.9|4456.3|4451.3|4452.7|4447.7|0
1671764700000|2022-12-23 03:05:00|4455|4450|4454.1|4449.1|4455|4450|4453.1|4448.1|0
1671765000000|2022-12-23 03:10:00|4454.2|4449.2|4453.2|4448.2|4454.5|4449.5|4452.3|4447.3|0
1671765300000|2022-12-23 03:15:00|4453.3|4448.3|4454.1|4449.1|4454.9|4449.9|4452.7|4447.7|0
1671765600000|2022-12-23 03:20:00|4454.2|4449.2|4458.2|4453.2|4458.5|4453.5|4454.2|4449.2|0
1671765900000|2022-12-23 03:25:00|4458.3|4453.3|4456.8|4451.8|4458.6|4453.6|4455.9|4450.9|0
1671766200000|2022-12-23 03:30:00|4456.7|4451.7|4455.9|4450.9|4457.1|4452.1|4455.7|4450.7|0
1671766500000|2022-12-23 03:35:00|4456|4451|4457.5|4452.5|4457.9|4452.9|4455.3|4450.3|0
1671766800000|2022-12-23 03:40:00|4457.6|4452.6|4458|4453|4458.8|4453.8|4456.8|4451.8|0
1671767100000|2022-12-23 03:45:00|4458.3|4453.3|4461.4|4456.4|4462.2|4457.2|4458.3|4453.3|0
1671767400000|2022-12-23 03:50:00|4461.3|4456.3|4459.3|4454.3|4461.4|4456.4|4459.1|4454.1|0
1671767700000|2022-12-23 03:55:00|4459.4|4454.4|4460|4455|4461.1|4456.1|4459.3|4454.3|0
1671768000000|2022-12-23 04:00:00|4460.1|4455.1|4459|4454|4460.5|4455.5|4459|4454|0
1671768300000|2022-12-23 04:05:00|4459.2|4454.2|4460.4|4455.4|4460.8|4455.8|4459.2|4454.2|0
1671768600000|2022-12-23 04:10:00|4460.3|4455.3|4459.6|4454.6|4460.6|4455.6|4459.6|4454.6|0
1671768900000|2022-12-23 04:15:00|4459.7|4454.7|4457.9|4452.9|4460|4455|4457.2|4452.2|0
1671769200000|2022-12-23 04:20:00|4457.8|4452.8|4457.3|4452.3|4458.3|4453.3|4456.8|4451.8|0
1671769500000|2022-12-23 04:25:00|4457.4|4452.4|4457|4452|4457.9|4452.9|4456.9|4451.9|0
1671769800000|2022-12-23 04:30:00|4457.1|4452.1|4456.3|4451.3|4457.5|4452.5|4456.3|4451.3|0
1671770100000|2022-12-23 04:35:00|4456.4|4451.4|4456.4|4451.4|4457.2|4452.2|4456.2|4451.2|0
1671770400000|2022-12-23 04:40:00|4456.2|4451.2|4457.5|4452.5|4457.6|4452.6|4456.2|4451.2|0
1671770700000|2022-12-23 04:45:00|4457.6|4452.6|4455.8|4450.8|4458|4453|4455.8|4450.8|0
1671771000000|2022-12-23 04:50:00|4455.7|4450.7|4454.5|4449.5|4456|4451|4453.6|4448.6|0
1671771300000|2022-12-23 04:55:00|4454.6|4449.6|4453.7|4448.7|4454.7|4449.7|4453|4448|0
1671771600000|2022-12-23 05:00:00|4453.9|4448.9|4455.5|4450.5|4455.7|4450.7|4452.8|4447.8|0
1671771900000|2022-12-23 05:05:00|4455.4|4450.4|4455.5|4450.5|4456.1|4451.1|4454.3|4449.3|0
1671772200000|2022-12-23 05:10:00|4455.4|4450.4|4453.8|4448.8|4455.8|4450.8|4453.7|4448.7|0
1671772500000|2022-12-23 05:15:00|4453.9|4448.9|4455|4450|4455.8|4450.8|4453.8|4448.8|0
1671772800000|2022-12-23 05:20:00|4454.9|4449.9|4455.5|4450.5|4456.2|4451.2|4454.6|4449.6|0
1671773100000|2022-12-23 05:25:00|4455.4|4450.4|4457.8|4452.8|4458.1|4453.1|4455.4|4450.4|0
1671773400000|2022-12-23 05:30:00|4457.6|4452.6|4454|4449|4457.7|4452.7|4453.6|4448.6|0
1671773700000|2022-12-23 05:35:00|4454.2|4449.2|4453.6|4448.6|4454.6|4449.6|4452.3|4447.3|0
1671774000000|2022-12-23 05:40:00|4453.5|4448.5|4455.3|4450.3|4455.4|4450.4|4452.7|4447.7|0
1671774300000|2022-12-23 05:45:00|4455.2|4450.2|4452.1|4447.1|4455.5|4450.5|4452.1|4447.1|0
1671774600000|2022-12-23 05:50:00|4452|4447|4450.8|4445.8|4453.3|4448.3|4450.8|4445.8|0
1671774900000|2022-12-23 05:55:00|4450.7|4445.7|4451|4446|4451.7|4446.7|4450.1|4445.1|0
1671775200000|2022-12-23 06:00:00|4451.1|4446.1|4449.4|4444.4|4451.6|4446.6|4449.2|4444.2|0
1671775500000|2022-12-23 06:05:00|4449.5|4444.5|4452.4|4447.4|4453|4448|4449.5|4444.5|0
1671775800000|2022-12-23 06:10:00|4452.3|4447.3|4452.1|4447.1|4453|4448|4452|4447|0
1671776100000|2022-12-23 06:15:00|4452|4447|4454.6|4449.6|4455.7|4450.7|4450.3|4445.3|0
1671776400000|2022-12-23 06:20:00|4454.5|4449.5|4452.7|4447.7|4455|4450|4452.7|4447.7|0
1671776700000|2022-12-23 06:25:00|4452.5|4447.5|4452.5|4447.5|4452.7|4447.7|4450.5|4445.5|0
1671777000000|2022-12-23 06:30:00|4452.6|4447.6|4454.6|4449.6|4455.3|4450.3|4452.5|4447.5|0
1671777300000|2022-12-23 06:35:00|4454.8|4449.8|4455.3|4450.3|4455.6|4450.6|4454.5|4449.5|0
1671777600000|2022-12-23 06:40:00|4455.2|4450.2|4457.8|4452.8|4458.1|4453.1|4455.1|4450.1|0
1671777900000|2022-12-23 06:45:00|4457.7|4452.7|4459.1|4454.1|4459.7|4454.7|4457.6|4452.6|0
1671778200000|2022-12-23 06:50:00|4459|4454|4458.6|4453.6|4460.4|4455.4|4457.9|4452.9|0
1671778500000|2022-12-23 06:55:00|4458.5|4453.5|4458|4453|4460.4|4455.4|4458|4453|0
1671778800000|2022-12-23 07:00:00|4457.9|4452.9|4460.9|4455.9|4461.4|4456.4|4456.1|4451.1|0
1671779100000|2022-12-23 07:05:00|4461.3|4456.3|4459.3|4454.3|4461.8|4456.8|4458.9|4453.9|0
1671779400000|2022-12-23 07:10:00|4459.2|4454.2|4457.9|4452.9|4460|4455|4457.4|4452.4|0
1671779700000|2022-12-23 07:15:00|4458.1|4453.1|4456|4451|4459.1|4454.1|4454.2|4449.2|0
1671780000000|2022-12-23 07:20:00|4455.8|4450.8|4453.5|4448.5|4457.1|4452.1|4452.8|4447.8|0
1671780300000|2022-12-23 07:25:00|4453.4|4448.4|4454.4|4449.4|4455.7|4450.7|4452.1|4447.1|0
1671780600000|2022-12-23 07:30:00|4454.5|4449.5|4455.5|4450.5|4455.6|4450.6|4453.9|4448.9|0
1671780900000|2022-12-23 07:35:00|4455.4|4450.4|4458.4|4453.4|4458.5|4453.5|4455.4|4450.4|0
1671781200000|2022-12-23 07:40:00|4458.5|4453.5|4456.3|4451.3|4459|4454|4456.2|4451.2|0
1671781500000|2022-12-23 07:45:00|4456.2|4451.2|4456.6|4451.6|4457.6|4452.6|4456.2|4451.2|0
1671781800000|2022-12-23 07:50:00|4456.7|4451.7|4457.2|4452.2|4457.7|4452.7|4456.3|4451.3|0
1671782100000|2022-12-23 07:55:00|4457.1|4452.1|4454.5|4449.5|4457.4|4452.4|4454.4|4449.4|0
1671782400000|2022-12-23 08:00:00|4454.6|4449.6|4457.1|4452.1|4461.3|4456.3|4452.2|4447.2|0
1671782700000|2022-12-23 08:05:00|4457.2|4452.2|4450.1|4445.1|4457.2|4452.2|4448.4|4443.4|0
1671783000000|2022-12-23 08:10:00|4450.2|4445.2|4451.4|4446.4|4453.5|4448.5|4450.1|4445.1|0
1671783300000|2022-12-23 08:15:00|4451.5|4446.5|4448.8|4443.8|4451.5|4446.5|4446.1|4441.1|0
1671783600000|2022-12-23 08:20:00|4448.9|4443.9|4447.6|4442.6|4452.2|4447.2|4445.3|4440.3|0
1671783900000|2022-12-23 08:25:00|4447.7|4442.7|4451.1|4446.1|4453.3|4448.3|4447.7|4442.7|0
1671784200000|2022-12-23 08:30:00|4450.9|4445.9|4447.1|4442.1|4451.2|4446.2|4445.5|4440.5|0
1671784500000|2022-12-23 08:35:00|4446.9|4441.9|4451.6|4446.6|4452.2|4447.2|4446.4|4441.4|0
1671784800000|2022-12-23 08:40:00|4451.5|4446.5|4450.2|4445.2|4453.4|4448.4|4449.6|4444.6|0
1671785100000|2022-12-23 08:45:00|4450.1|4445.1|4451.6|4446.6|4451.7|4446.7|4448.5|4443.5|0
1671785400000|2022-12-23 08:50:00|4451.5|4446.5|4450.5|4445.5|4451.7|4446.7|4449.4|4444.4|0
1671785700000|2022-12-23 08:55:00|4450.3|4445.3|4455.1|4450.1|4455.5|4450.5|4450.1|4445.1|0
1671786000000|2022-12-23 09:00:00|4455|4450|4449.2|4446.2|4457.7|4454.7|4447.9|4444.9|0
1671786300000|2022-12-23 09:05:00|4449.5|4446.5|4448.8|4445.8|4450.5|4447.5|4447.9|4444.9|0
1671786600000|2022-12-23 09:10:00|4448.9|4445.9|4442.8|4439.8|4449|4446|4442.1|4439.1|0
1671786900000|2022-12-23 09:15:00|4442.7|4439.7|4438.3|4435.3|4442.8|4439.8|4436|4433|0
1671787200000|2022-12-23 09:20:00|4439|4436|4439.2|4436.2|4439.6|4436.6|4437.3|4434.3|0
1671787500000|2022-12-23 09:25:00|4439.4|4436.4|4434.3|4431.3|4440|4437|4433.5|4430.5|0
1671787800000|2022-12-23 09:30:00|4434.2|4431.2|4439.1|4436.1|4440.7|4437.7|4433.2|4430.2|0
1671788100000|2022-12-23 09:35:00|4439|4436|4439.5|4436.5|4439.8|4436.8|4437.3|4434.3|0
1671788400000|2022-12-23 09:40:00|4439.4|4436.4|4441.6|4438.6|4442.9|4439.9|4439.4|4436.4|0
1671788700000|2022-12-23 09:45:00|4441.5|4438.5|4440.2|4437.2|4442.7|4439.7|4440.1|4437.1|0
1671789000000|2022-12-23 09:50:00|4440.6|4437.6|4442.5|4439.5|4442.5|4439.5|4440.1|4437.1|0
1671789300000|2022-12-23 09:55:00|4442.6|4439.6|4442|4439|4444|4441|4441.6|4438.6|0
1671789600000|2022-12-23 10:00:00|4441.7|4438.7|4444.3|4441.3|4445.4|4442.4|4441.7|4438.7|0
1671789900000|2022-12-23 10:05:00|4444.1|4441.1|4444.7|4441.7|4444.8|4441.8|4441.9|4438.9|0
1671790200000|2022-12-23 10:10:00|4444.5|4441.5|4444|4441|4444.7|4441.7|4441.9|4438.9|0
1671790500000|2022-12-23 10:15:00|4443.7|4440.7|4455.3|4452.3|4459.3|4456.3|4443.7|4440.7|0
1671790800000|2022-12-23 10:20:00|4455.4|4452.4|4458.1|4455.1|4458.5|4455.5|4455.4|4452.4|0
1671791100000|2022-12-23 10:25:00|4458.2|4455.2|4458.7|4455.7|4459.3|4456.3|4457.5|4454.5|0
1671791400000|2022-12-23 10:30:00|4459.4|4456.4|4463.5|4460.5|4464.7|4461.7|4456.9|4453.9|0
1671791700000|2022-12-23 10:35:00|4463.7|4460.7|4469.4|4466.4|4471.1|4468.1|4463.7|4460.7|0
1671792000000|2022-12-23 10:40:00|4469.3|4466.3|4468.5|4465.5|4472.1|4469.1|4467.3|4464.3|0
1671792300000|2022-12-23 10:45:00|4468.6|4465.6|4476.2|4473.2|4477.9|4474.9|4468.3|4465.3|0
1671792600000|2022-12-23 10:50:00|4476.7|4473.7|4485.6|4482.6|4486.7|4483.7|4476.7|4473.7|0
1671792900000|2022-12-23 10:55:00|4485.5|4482.5|4476.3|4473.3|4485.9|4482.9|4474.5|4471.5|0
1671793200000|2022-12-23 11:00:00|4476.2|4473.2|4483|4480|4483.2|4480.2|4476.1|4473.1|0
1671793500000|2022-12-23 11:05:00|4482.5|4479.5|4476.8|4473.8|4483.1|4480.1|4476.7|4473.7|0
1671793800000|2022-12-23 11:10:00|4476.7|4473.7|4475.4|4472.4|4477.1|4474.1|4473.8|4470.8|0
1671794100000|2022-12-23 11:15:00|4475.3|4472.3|4473.1|4470.1|4475.4|4472.4|4472.8|4469.8|0
1671794400000|2022-12-23 11:20:00|4473|4470|4467.5|4464.5|4474.5|4471.5|4467.4|4464.4|0
1671794700000|2022-12-23 11:25:00|4467.1|4464.1|4465.4|4462.4|4467.8|4464.8|4465.2|4462.2|0
1671795000000|2022-12-23 11:30:00|4465.3|4462.3|4460|4457|4465.7|4462.7|4460|4457|0
1671795300000|2022-12-23 11:35:00|4459.8|4456.8|4464.3|4461.3|4465.4|4462.4|4459.8|4456.8|0
1671795600000|2022-12-23 11:40:00|4464|4461|4463.4|4460.4|4464.5|4461.5|4463|4460|0
1671795900000|2022-12-23 11:45:00|4463.5|4460.5|4466|4463|4466.1|4463.1|4462.9|4459.9|0
1671796200000|2022-12-23 11:50:00|4465.8|4462.8|4463.9|4460.9|4466|4463|4463.7|4460.7|0
1671796500000|2022-12-23 11:55:00|4464|4461|4458.8|4455.8|4464.2|4461.2|4457|4454|0
1671796800000|2022-12-23 12:00:00|4459.1|4456.1|4456.8|4453.8|4459.7|4456.7|4455.7|4452.7|0
1671797100000|2022-12-23 12:05:00|4456.9|4453.9|4453.9|4450.9|4457|4454|4452.2|4449.2|0
1671797400000|2022-12-23 12:10:00|4453.8|4450.8|4455.2|4452.2|4455.2|4452.2|4453.3|4450.3|0
1671797700000|2022-12-23 12:15:00|4455.1|4452.1|4460.2|4457.2|4460.8|4457.8|4455.1|4452.1|0
1671798000000|2022-12-23 12:20:00|4460.3|4457.3|4463.8|4460.8|4464|4461|4460.3|4457.3|0
1671798300000|2022-12-23 12:25:00|4463.7|4460.7|4465.4|4462.4|4466.1|4463.1|4462.5|4459.5|0
1671798600000|2022-12-23 12:30:00|4465.5|4462.5|4467.7|4464.7|4467.7|4464.7|4464.8|4461.8|0
1671798900000|2022-12-23 12:35:00|4467.8|4464.8|4463.9|4460.9|4467.9|4464.9|4463.4|4460.4|0
1671799200000|2022-12-23 12:40:00|4463.8|4460.8|4460.6|4457.6|4464.7|4461.7|4460.5|4457.5|0
1671799500000|2022-12-23 12:45:00|4460.5|4457.5|4461.9|4458.9|4462.3|4459.3|4459|4456|0
1671799800000|2022-12-23 12:50:00|4461.8|4458.8|4463.1|4460.1|4463.1|4460.1|4461.1|4458.1|0
1671800100000|2022-12-23 12:55:00|4463.2|4460.2|4464.1|4461.1|4464.4|4461.4|4462.8|4459.8|0
1671800400000|2022-12-23 13:00:00|4464|4461|4467.8|4464.8|4468.4|4465.4|4463.9|4460.9|0
1671800700000|2022-12-23 13:05:00|4468|4465|4468.6|4465.6|4472.6|4469.6|4467.9|4464.9|0
1671801000000|2022-12-23 13:10:00|4468.5|4465.5|4467.9|4464.9|4468.5|4465.5|4466.5|4463.5|0
1671801300000|2022-12-23 13:15:00|4467.6|4464.6|4468.7|4465.7|4469.5|4466.5|4466.3|4463.3|0
1671801600000|2022-12-23 13:20:00|4468.5|4465.5|4472.6|4469.6|4474|4471|4466.9|4463.9|0
1671801900000|2022-12-23 13:25:00|4472.7|4469.7|4470.1|4467.1|4473.3|4470.3|4469|4466|0
1671802200000|2022-12-23 13:30:00|4461.9|4458.9|4428.5|4425.5|4464.2|4461.2|4417.3|4414.3|0
1671802500000|2022-12-23 13:35:00|4429.2|4426.2|4474.7|4471.7|4477.1|4474.1|4424.4|4421.4|0
1671802800000|2022-12-23 13:40:00|4474.2|4471.2|4488.3|4485.3|4495.5|4492.5|4463.3|4460.3|0
1671803100000|2022-12-23 13:45:00|4487.9|4484.9|4472.4|4469.4|4488.4|4485.4|4471.4|4468.4|0
1671803400000|2022-12-23 13:50:00|4472.5|4469.5|4461.3|4458.3|4475.4|4472.4|4448.9|4445.9|0
1671803700000|2022-12-23 13:55:00|4461|4458|4452.3|4449.3|4461|4458|4450.6|4447.6|0
1671804000000|2022-12-23 14:00:00|4452.2|4449.2|4436.1|4433.1|4454.2|4451.2|4436|4433|0
1671804300000|2022-12-23 14:05:00|4435.5|4432.5|4444.9|4441.9|4448|4445|4435.5|4432.5|0
1671804600000|2022-12-23 14:10:00|4444.8|4441.8|4444.1|4441.1|4444.9|4441.9|4441|4438|0
1671804900000|2022-12-23 14:15:00|4443.9|4440.9|4436.6|4433.6|4445.3|4442.3|4436.4|4433.4|0
1671805200000|2022-12-23 14:20:00|4436.7|4433.7|4430.4|4427.4|4438.6|4435.6|4427.1|4424.1|0
1671805500000|2022-12-23 14:25:00|4426.8|4423.8|4422.5|4419.5|4427.4|4424.4|4419.2|4416.2|0
1671805800000|2022-12-23 14:30:00|4423.2|4420.2|4414.9|4413.1|4448.1|4446.3|4407.5|4405.7|0
1671806100000|2022-12-23 14:35:00|4415|4413.2|4381.3|4379.5|4419.3|4417.5|4380.6|4378.8|0
1671806400000|2022-12-23 14:40:00|4381.5|4379.7|4409.7|4407.9|4422.2|4420.4|4381.3|4379.5|0
1671806700000|2022-12-23 14:45:00|4409.9|4408.1|4394|4392.2|4410.2|4408.4|4384.2|4382.4|0
1671807000000|2022-12-23 14:50:00|4394.5|4392.7|4384.5|4382.7|4404.2|4402.4|4384.5|4382.7|0
1671807300000|2022-12-23 14:55:00|4384.8|4383|4385.2|4383.4|4387.6|4385.8|4375.9|4374.1|0
1671807600000|2022-12-23 15:00:00|4388.5|4386.7|4385.2|4383.4|4416|4414.2|4376|4374.2|0
1671807900000|2022-12-23 15:05:00|4384.4|4382.6|4400.6|4398.8|4405.4|4403.6|4374.4|4372.6|0
1671808200000|2022-12-23 15:10:00|4400.2|4398.4|4400.7|4398.9|4419.8|4418|4397.3|4395.5|0
1671808500000|2022-12-23 15:15:00|4401.6|4399.8|4436.5|4434.7|4438.5|4436.7|4394.7|4392.9|0
1671808800000|2022-12-23 15:20:00|4436.8|4435|4439.4|4437.6|4442.2|4440.4|4427.8|4426|0
1671809100000|2022-12-23 15:25:00|4438.9|4437.1|4438.8|4437|4450.1|4448.3|4429.5|4427.7|0
1671809400000|2022-12-23 15:30:00|4439.4|4437.6|4458.4|4456.6|4458.6|4456.8|4438|4436.2|0
1671809700000|2022-12-23 15:35:00|4458.1|4456.3|4481.3|4479.5|4481.3|4479.5|4452.2|4450.4|0
1671810000000|2022-12-23 15:40:00|4481.5|4479.7|4459|4457.2|4481.5|4479.7|4458.8|4457|0
1671810300000|2022-12-23 15:45:00|4459.6|4457.8|4445.5|4443.7|4459.7|4457.9|4437.4|4435.6|0
1671810600000|2022-12-23 15:50:00|4444.9|4443.1|4430.7|4428.9|4444.9|4443.1|4423.5|4421.7|0
1671810900000|2022-12-23 15:55:00|4430.6|4428.8|4422.5|4420.7|4439.2|4437.4|4420.9|4419.1|0
1671811200000|2022-12-23 16:00:00|4421.6|4419.8|4404.6|4402.8|4424.6|4422.8|4400.9|4399.1|0
1671811500000|2022-12-23 16:05:00|4404.3|4402.5|4406.1|4404.3|4408.7|4406.9|4399.2|4397.4|0
1671811800000|2022-12-23 16:10:00|4406.3|4404.5|4419.7|4417.9|4423.7|4421.9|4406|4404.2|0
1671812100000|2022-12-23 16:15:00|4419.2|4417.4|4421.2|4419.4|4425.6|4423.8|4412.6|4410.8|0
1671812400000|2022-12-23 16:20:00|4421.6|4419.8|4431|4429.2|4435.6|4433.8|4421.6|4419.8|0
1671812700000|2022-12-23 16:25:00|4430.7|4428.9|4425.8|4424|4438.5|4436.7|4423.4|4421.6|0
1671813000000|2022-12-23 16:30:00|4426.6|4424.8|4425.4|4423.6|4433.5|4431.7|4421.3|4419.5|0
1671813300000|2022-12-23 16:35:00|4425.3|4423.5|4435.2|4433.4|4437.7|4435.9|4425.3|4423.5|0
1671813600000|2022-12-23 16:40:00|4435.1|4433.3|4431.5|4429.7|4445.8|4444|4430.1|4428.3|0
1671813900000|2022-12-23 16:45:00|4431.3|4429.5|4430.5|4428.7|4433.5|4431.7|4423.6|4421.8|0
1671814200000|2022-12-23 16:50:00|4430.8|4429|4421|4419.2|4434.4|4432.6|4418.8|4417|0
1671814500000|2022-12-23 16:55:00|4421.2|4419.4|4430.3|4428.5|4430.3|4428.5|4419.2|4417.4|0
1671814800000|2022-12-23 17:00:00|4430.1|4428.3|4433.4|4431.6|4440.5|4438.7|4428.7|4426.9|0
1671815100000|2022-12-23 17:05:00|4434.3|4432.5|4431.2|4429.4|4435.7|4433.9|4427.9|4426.1|0
1671815400000|2022-12-23 17:10:00|4431.3|4429.5|4434.9|4433.1|4438.4|4436.6|4428.6|4426.8|0
1671815700000|2022-12-23 17:15:00|4433.9|4432.1|4436.9|4435.1|4438.6|4436.8|4429|4427.2|0
1671816000000|2022-12-23 17:20:00|4437.1|4435.3|4452.5|4450.7|4453.9|4452.1|4435.8|4434|0
1671816300000|2022-12-23 17:25:00|4452.4|4450.6|4445.6|4443.8|4452.9|4451.1|4445.5|4443.7|0
1671816600000|2022-12-23 17:30:00|4444.5|4442.7|4450.4|4448.6|4451|4449.2|4444.5|4442.7|0
1671816900000|2022-12-23 17:35:00|4450.3|4448.5|4448.4|4446.6|4457.9|4456.1|4447.1|4445.3|0
1671817200000|2022-12-23 17:40:00|4448.6|4446.8|4441.1|4439.3|4451.5|4449.7|4435.6|4433.8|0
1671817500000|2022-12-23 17:45:00|4440.9|4439.1|4436.8|4435|4446|4444.2|4435.4|4433.6|0
1671817800000|2022-12-23 17:50:00|4436.7|4434.9|4434.5|4432.7|4440.5|4438.7|4433.9|4432.1|0
1671818100000|2022-12-23 17:55:00|4434.3|4432.5|4438.2|4436.4|4441.7|4439.9|4434|4432.2|0
1671818400000|2022-12-23 18:00:00|4438.1|4436.3|4443.8|4442|4444.7|4442.9|4435.1|4433.3|0
1671818700000|2022-12-23 18:05:00|4444|4442.2|4446.5|4444.7|4446.9|4445.1|4439.4|4437.6|0
1671819000000|2022-12-23 18:10:00|4446.3|4444.5|4429.1|4427.3|4448.2|4446.4|4428.7|4426.9|0
1671819300000|2022-12-23 18:15:00|4428.8|4427|4439.4|4437.6|4440.8|4439|4428.5|4426.7|0
1671819600000|2022-12-23 18:20:00|4439.2|4437.4|4440|4438.2|4444.2|4442.4|4436.8|4435|0
1671819900000|2022-12-23 18:25:00|4439.8|4438|4439.8|4438|4442.2|4440.4|4437.2|4435.4|0
1671820200000|2022-12-23 18:30:00|4440.1|4438.3|4443.4|4441.6|4444.4|4442.6|4439.6|4437.8|0
1671820500000|2022-12-23 18:35:00|4443.3|4441.5|4440.8|4439|4445.9|4444.1|4438.1|4436.3|0
1671820800000|2022-12-23 18:40:00|4441.5|4439.7|4440.5|4438.7|4446.3|4444.5|4437.7|4435.9|0
1671821100000|2022-12-23 18:45:00|4440.4|4438.6|4439.7|4437.9|4441.9|4440.1|4427.3|4425.5|0
1671821400000|2022-12-23 18:50:00|4439.5|4437.7|4440.6|4438.8|4441.9|4440.1|4437.1|4435.3|0
1671821700000|2022-12-23 18:55:00|4440.1|4438.3|4436|4434.2|4441.1|4439.3|4434.7|4432.9|0
1671822000000|2022-12-23 19:00:00|4435.9|4434.1|4430|4428.2|4438|4436.2|4428.5|4426.7|0
1671822300000|2022-12-23 19:05:00|4429.6|4427.8|4431.5|4429.7|4436.4|4434.6|4429.4|4427.6|0
1671822600000|2022-12-23 19:10:00|4431|4429.2|4441|4439.2|4441.4|4439.6|4431|4429.2|0
1671822900000|2022-12-23 19:15:00|4440.9|4439.1|4443.5|4441.7|4446.7|4444.9|4439.4|4437.6|0
1671823200000|2022-12-23 19:20:00|4443.6|4441.8|4436.7|4434.9|4445.6|4443.8|4435.4|4433.6|0
1671823500000|2022-12-23 19:25:00|4436.8|4435|4439.4|4437.6|4443.8|4442|4436.2|4434.4|0
1671823800000|2022-12-23 19:30:00|4439.5|4437.7|4442.2|4440.4|4444.8|4443|4439.3|4437.5|0
1671824100000|2022-12-23 19:35:00|4442.1|4440.3|4449.2|4447.4|4449.7|4447.9|4441.4|4439.6|0
1671824400000|2022-12-23 19:40:00|4449.3|4447.5|4445.1|4443.3|4449.9|4448.1|4442.5|4440.7|0
1671824700000|2022-12-23 19:45:00|4444.8|4443|4442|4440.2|4448.8|4447|4441.1|4439.3|0
1671825000000|2022-12-23 19:50:00|4441.9|4440.1|4448.6|4446.8|4448.7|4446.9|4441.2|4439.4|0
1671825300000|2022-12-23 19:55:00|4448.3|4446.5|4450.5|4448.7|4451.7|4449.9|4447.6|4445.8|0
1671825600000|2022-12-23 20:00:00|4450.3|4448.5|4447.2|4445.4|4458.4|4456.6|4446.8|4445|0
1671825900000|2022-12-23 20:05:00|4447.4|4445.6|4446.1|4444.3|4448.2|4446.4|4442|4440.2|0
1671826200000|2022-12-23 20:10:00|4446|4444.2|4446.3|4444.5|4451.9|4450.1|4443.3|4441.5|0
1671826500000|2022-12-23 20:15:00|4446.7|4444.9|4449.2|4447.4|4454.4|4452.6|4445.7|4443.9|0
1671826800000|2022-12-23 20:20:00|4449.5|4447.7|4443.3|4441.5|4450.4|4448.6|4443.1|4441.3|0
1671827100000|2022-12-23 20:25:00|4443.7|4441.9|4443.6|4441.8|4445.5|4443.7|4440|4438.2|0
1671827400000|2022-12-23 20:30:00|4443.7|4441.9|4442.7|4440.9|4447|4445.2|4439.8|4438|0
1671827700000|2022-12-23 20:35:00|4441.7|4439.9|4437.3|4435.5|4442.3|4440.5|4435.5|4433.7|0
1671828000000|2022-12-23 20:40:00|4437.4|4435.6|4444.6|4442.8|4445.7|4443.9|4437.3|4435.5|0
1671828300000|2022-12-23 20:45:00|4444.4|4442.6|4449.1|4447.3|4450.2|4448.4|4443.2|4441.4|0
1671828600000|2022-12-23 20:50:00|4448.9|4447.1|4452.8|4451|4455.3|4453.5|4439.4|4437.6|0
1671828900000|2022-12-23 20:55:00|4453|4451.2|4453.8|4452|4457.4|4455.6|4449.8|4448|0
1671829200000|2022-12-23 21:00:00|4454.8|4451.8|4452.9|4449.9|4455|4452|4448.1|4445.1|0
1671829500000|2022-12-23 21:05:00|4452.8|4449.8|4451.7|4448.7|4453|4450|4451.7|4448.7|0
1671829800000|2022-12-23 21:10:00|4451.9|4448.9|4451.9|4448.9|4452.5|4449.5|4451.6|4448.6|0
1671830100000|2022-12-23 21:15:00|4451.8|4448.8|4449.6|4446.6|4452|4449|4448.7|4445.7|0
1671830400000|2022-12-23 21:20:00|4449.5|4446.5|4448.7|4445.7|4449.8|4446.8|4448.6|4445.6|0
1671830700000|2022-12-23 21:25:00|4448.8|4445.8|4447.9|4444.9|4448.8|4445.8|4447.6|4444.6|0
1671831000000|2022-12-23 21:30:00|4448|4445|4447.8|4444.8|4448.2|4445.2|4447.8|4444.8|0
1671831300000|2022-12-23 21:35:00|4447.9|4444.9|4449.3|4446.3|4449.3|4446.3|4447.4|4444.4|0
1671831600000|2022-12-23 21:40:00|4449.2|4446.2|4448.6|4445.6|4449.3|4446.3|4448.1|4445.1|0
1671831900000|2022-12-23 21:45:00|4448.5|4445.5|4447.6|4444.6|4448.5|4445.5|4447.6|4444.6|0
1671832200000|2022-12-23 21:50:00|4447.5|4444.5|4447.1|4444.1|4449.9|4446.9|4446.8|4443.8|0
1671832500000|2022-12-23 21:55:00|4446.8|4443.8|4447.3|4444.3|4447.4|4444.4|4446.7|4443.7|0
1672095600000|2022-12-26 23:00:00|4469.4|4464.4|4467.4|4462.4|4469.5|4464.5|4465.2|4460.2|0
1672095900000|2022-12-26 23:05:00|4467.3|4462.3|4468.7|4463.7|4469.9|4464.9|4464.4|4459.4|0
1672096200000|2022-12-26 23:10:00|4468.6|4463.6|4471|4466|4471.6|4466.6|4468.2|4463.2|0
1672096500000|2022-12-26 23:15:00|4471.3|4466.3|4467.9|4462.9|4471.3|4466.3|4467.3|4462.3|0
1672096800000|2022-12-26 23:20:00|4467.6|4462.6|4474.1|4469.1|4474.7|4469.7|4467.6|4462.6|0
1672097100000|2022-12-26 23:25:00|4474.3|4469.3|4471.9|4466.9|4475.3|4470.3|4470.5|4465.5|0
1672097400000|2022-12-26 23:30:00|4471.6|4466.6|4475.1|4470.1|4475.2|4470.2|4471.3|4466.3|0
1672097700000|2022-12-26 23:35:00|4475.2|4470.2|4474.1|4469.1|4476.4|4471.4|4473.5|4468.5|0
1672098000000|2022-12-26 23:40:00|4474.9|4469.9|4474.7|4469.7|4474.9|4469.9|4473.2|4468.2|0
1672098300000|2022-12-26 23:45:00|4474.9|4469.9|4476.1|4471.1|4476.4|4471.4|4473.2|4468.2|0
1672098600000|2022-12-26 23:50:00|4475.8|4470.8|4476.1|4471.1|4477.8|4472.8|4475.5|4470.5|0
1672098900000|2022-12-26 23:55:00|4475.9|4470.9|4475.9|4470.9|4476.4|4471.4|4474.7|4469.7|0
1672099200000|2022-12-27 00:00:00|4476.1|4471.1|4474.7|4469.7|4477|4472|4474.7|4469.7|0
1672099500000|2022-12-27 00:05:00|4474.9|4469.9|4474.4|4469.4|4475.7|4470.7|4474.4|4469.4|0
1672099800000|2022-12-27 00:10:00|4474.1|4469.1|4476.1|4471.1|4476.4|4471.4|4473.8|4468.8|0
1672100100000|2022-12-27 00:15:00|4475.9|4470.9|4474.1|4469.1|4476.4|4471.4|4474.1|4469.1|0
1672100400000|2022-12-27 00:20:00|4474.4|4469.4|4474.9|4469.9|4475.5|4470.5|4473.5|4468.5|0
1672100700000|2022-12-27 00:25:00|4474.7|4469.7|4474.9|4469.9|4476.4|4471.4|4474.2|4469.2|0
1672101000000|2022-12-27 00:30:00|4475.1|4470.1|4474.9|4469.9|4475.2|4470.2|4473.8|4468.8|0
1672101300000|2022-12-27 00:35:00|4475.2|4470.2|4474.7|4469.7|4476.4|4471.4|4474.4|4469.4|0
1672101600000|2022-12-27 00:40:00|4474.4|4469.4|4472.4|4467.4|4474.4|4469.4|4472.4|4467.4|0
1672101900000|2022-12-27 00:45:00|4472.6|4467.6|4471.8|4466.8|4473.1|4468.1|4471.5|4466.5|0
1672102200000|2022-12-27 00:50:00|4472.1|4467.1|4472.9|4467.9|4474.4|4469.4|4472.1|4467.1|0
1672102500000|2022-12-27 00:55:00|4472.8|4467.8|4472.9|4467.9|4473.5|4468.5|4472.4|4467.4|0
1672102800000|2022-12-27 01:00:00|4473|4468|4473.7|4468.7|4474|4469|4472.4|4467.4|0
1672103100000|2022-12-27 01:05:00|4473.8|4468.8|4478.9|4473.9|4479.2|4474.2|4473.6|4468.6|0
1672103400000|2022-12-27 01:10:00|4479|4474|4480|4475|4480.7|4475.7|4477.3|4472.3|0
1672103700000|2022-12-27 01:15:00|4480.1|4475.1|4479.6|4474.6|4481.3|4476.3|4479.3|4474.3|0
1672104000000|2022-12-27 01:20:00|4479.7|4474.7|4481|4476|4481|4476|4479.1|4474.1|0
1672104300000|2022-12-27 01:25:00|4481.1|4476.1|4480.7|4475.7|4481.1|4476.1|4479.5|4474.5|0
1672104600000|2022-12-27 01:30:00|4480.6|4475.6|4478.5|4473.5|4480.6|4475.6|4478.4|4473.4|0
1672104900000|2022-12-27 01:35:00|4478.8|4473.8|4478.8|4473.8|4479.6|4474.6|4478.5|4473.5|0
1672105200000|2022-12-27 01:40:00|4478.9|4473.9|4478.2|4473.2|4479.8|4474.8|4476.6|4471.6|0
1672105500000|2022-12-27 01:45:00|4478.3|4473.3|4480|4475|4480.1|4475.1|4478.1|4473.1|0
1672105800000|2022-12-27 01:50:00|4480.2|4475.2|4482.7|4477.7|4483.4|4478.4|4479.4|4474.4|0
1672106100000|2022-12-27 01:55:00|4482.8|4477.8|4485.7|4480.7|4486.5|4481.5|4482.8|4477.8|0
1672106400000|2022-12-27 02:00:00|4485.5|4480.5|4485.8|4480.8|4486.9|4481.9|4484.4|4479.4|0
1672106700000|2022-12-27 02:05:00|4485.7|4480.7|4484|4479|4486|4481|4483.8|4478.8|0
1672107000000|2022-12-27 02:10:00|4483.9|4478.9|4483.3|4478.3|4484.6|4479.6|4483.3|4478.3|0
1672107300000|2022-12-27 02:15:00|4483.4|4478.4|4484|4479|4484.4|4479.4|4483|4478|0
1672107600000|2022-12-27 02:20:00|4484.1|4479.1|4482.6|4477.6|4485.2|4480.2|4482.6|4477.6|0
1672107900000|2022-12-27 02:25:00|4482.7|4477.7|4484.4|4479.4|4484.5|4479.5|4482.4|4477.4|0
1672108200000|2022-12-27 02:30:00|4484.5|4479.5|4484|4479|4486.8|4481.8|4484|4479|0
1672108500000|2022-12-27 02:35:00|4483.9|4478.9|4483.9|4478.9|4484.4|4479.4|4483.7|4478.7|0
1672108800000|2022-12-27 02:40:00|4483.8|4478.8|4484.2|4479.2|4485.1|4480.1|4483.8|4478.8|0
1672109100000|2022-12-27 02:45:00|4484.3|4479.3|4484.5|4479.5|4485.1|4480.1|4483.8|4478.8|0
1672109400000|2022-12-27 02:50:00|4484.4|4479.4|4484.7|4479.7|4484.7|4479.7|4484.1|4479.1|0
1672109700000|2022-12-27 02:55:00|4484.8|4479.8|4484.8|4479.8|4484.9|4479.9|4484.3|4479.3|0
1672110000000|2022-12-27 03:00:00|4484.9|4479.9|4481.3|4476.3|4485.3|4480.3|4481.2|4476.2|0
1672110300000|2022-12-27 03:05:00|4481.4|4476.4|4481.1|4476.1|4482|4477|4480.9|4475.9|0
1672110600000|2022-12-27 03:10:00|4481|4476|4478.9|4473.9|4482|4477|4478.8|4473.8|0
1672110900000|2022-12-27 03:15:00|4479.1|4474.1|4479.8|4474.8|4480.1|4475.1|4478.8|4473.8|0
1672111200000|2022-12-27 03:20:00|4479.9|4474.9|4480.2|4475.2|4480.7|4475.7|4479.8|4474.8|0
1672111500000|2022-12-27 03:25:00|4480.1|4475.1|4480.4|4475.4|4481.3|4476.3|4479.8|4474.8|0
1672111800000|2022-12-27 03:30:00|4480.5|4475.5|4479.6|4474.6|4480.5|4475.5|4478.7|4473.7|0
1672112100000|2022-12-27 03:35:00|4479.7|4474.7|4477.8|4472.8|4479.9|4474.9|4477.3|4472.3|0
1672112400000|2022-12-27 03:40:00|4477.9|4472.9|4477.8|4472.8|4478.6|4473.6|4477.6|4472.6|0
1672112700000|2022-12-27 03:45:00|4477.7|4472.7|4477.9|4472.9|4478.8|4473.8|4477.7|4472.7|0
1672113000000|2022-12-27 03:50:00|4477.8|4472.8|4479.1|4474.1|4479.6|4474.6|4477.8|4472.8|0
1672113300000|2022-12-27 03:55:00|4479|4474|4477.5|4472.5|4479|4474|4477.2|4472.2|0
1672113600000|2022-12-27 04:00:00|4477.4|4472.4|4477.7|4472.7|4478.6|4473.6|4477.3|4472.3|0
1672113900000|2022-12-27 04:05:00|4477.8|4472.8|4477.2|4472.2|4477.9|4472.9|4476.8|4471.8|0
1672114200000|2022-12-27 04:10:00|4477.1|4472.1|4475.9|4470.9|4477.8|4472.8|4475.6|4470.6|0
1672114500000|2022-12-27 04:15:00|4475.8|4470.8|4475.9|4470.9|4476.5|4471.5|4475.1|4470.1|0
1672114800000|2022-12-27 04:20:00|4475.8|4470.8|4477.1|4472.1|4477.3|4472.3|4475.8|4470.8|0
1672115100000|2022-12-27 04:25:00|4477.2|4472.2|4477.7|4472.7|4477.8|4472.8|4477.1|4472.1|0
1672115400000|2022-12-27 04:30:00|4477.4|4472.4|4476.5|4471.5|4477.5|4472.5|4476|4471|0
1672115700000|2022-12-27 04:35:00|4476.6|4471.6|4476.6|4471.6|4476.9|4471.9|4476|4471|0
1672116000000|2022-12-27 04:40:00|4476.7|4471.7|4474.9|4469.9|4476.7|4471.7|4474.8|4469.8|0
1672116300000|2022-12-27 04:45:00|4475|4470|4475.9|4470.9|4476.2|4471.2|4474.9|4469.9|0
1672116600000|2022-12-27 04:50:00|4476|4471|4476.9|4471.9|4477.5|4472.5|4475.9|4470.9|0
1672116900000|2022-12-27 04:55:00|4477|4472|4478.3|4473.3|4478.8|4473.8|4476.9|4471.9|0
1672117200000|2022-12-27 05:00:00|4478.2|4473.2|4478.1|4473.1|4479|4474|4477.8|4472.8|0
1672117500000|2022-12-27 05:05:00|4478|4473|4477.8|4472.8|4478.5|4473.5|4477.6|4472.6|0
1672117800000|2022-12-27 05:10:00|4477.7|4472.7|4477.8|4472.8|4478.4|4473.4|4477.6|4472.6|0
1672118100000|2022-12-27 05:15:00|4477.7|4472.7|4478.8|4473.8|4479.3|4474.3|4477.7|4472.7|0
1672118400000|2022-12-27 05:20:00|4478.7|4473.7|4479.1|4474.1|4479.7|4474.7|4478.5|4473.5|0
1672118700000|2022-12-27 05:25:00|4479|4474|4477.8|4472.8|4479|4474|4477.6|4472.6|0
1672119000000|2022-12-27 05:30:00|4477.9|4472.9|4477|4472|4477.9|4472.9|4476.2|4471.2|0
1672119300000|2022-12-27 05:35:00|4476.9|4471.9|4477.7|4472.7|4478.3|4473.3|4476.6|4471.6|0
1672119600000|2022-12-27 05:40:00|4477.8|4472.8|4478|4473|4478.5|4473.5|4477.5|4472.5|0
1672119900000|2022-12-27 05:45:00|4478.1|4473.1|4477.9|4472.9|4479.1|4474.1|4477.6|4472.6|0
1672120200000|2022-12-27 05:50:00|4477.8|4472.8|4477.4|4472.4|4478|4473|4476.8|4471.8|0
1672120500000|2022-12-27 05:55:00|4477.3|4472.3|4477.4|4472.4|4478.2|4473.2|4477.3|4472.3|0
1672120800000|2022-12-27 06:00:00|4477.6|4472.6|4475.3|4470.3|4477.8|4472.8|4475.3|4470.3|0
1672121100000|2022-12-27 06:05:00|4475.2|4470.2|4474.5|4469.5|4476|4471|4473.1|4468.1|0
1672121400000|2022-12-27 06:10:00|4474.3|4469.3|4474.5|4469.5|4474.6|4469.6|4473|4468|0
1672121700000|2022-12-27 06:15:00|4474.4|4469.4|4474.6|4469.6|4475.4|4470.4|4474.2|4469.2|0
1672122000000|2022-12-27 06:20:00|4474.7|4469.7|4475.2|4470.2|4475.8|4470.8|4474|4469|0
1672122300000|2022-12-27 06:25:00|4475|4470|4475.7|4470.7|4475.8|4470.8|4474.6|4469.6|0
1672122600000|2022-12-27 06:30:00|4475.6|4470.6|4476.8|4471.8|4477|4472|4475.2|4470.2|0
1672122900000|2022-12-27 06:35:00|4476.9|4471.9|4476.2|4471.2|4477.2|4472.2|4476.1|4471.1|0
1672123200000|2022-12-27 06:40:00|4476.3|4471.3|4476.4|4471.4|4476.6|4471.6|4475.5|4470.5|0
1672123500000|2022-12-27 06:45:00|4476.5|4471.5|4478.3|4473.3|4478.3|4473.3|4476|4471|0
1672123800000|2022-12-27 06:50:00|4478.1|4473.1|4478.2|4473.2|4478.7|4473.7|4477.9|4472.9|0
1672124100000|2022-12-27 06:55:00|4478.3|4473.3|4477.7|4472.7|4478.8|4473.8|4477|4472|0
1672124400000|2022-12-27 07:00:00|4477.8|4472.8|4471.7|4466.7|4478|4473|4470.6|4465.6|0
1672124700000|2022-12-27 07:05:00|4471.6|4466.6|4473.5|4468.5|4473.5|4468.5|4471.1|4466.1|0
1672125000000|2022-12-27 07:10:00|4473.4|4468.4|4472.7|4467.7|4473.6|4468.6|4471.7|4466.7|0
1672125300000|2022-12-27 07:15:00|4472.8|4467.8|4472.3|4467.3|4473.3|4468.3|4471.8|4466.8|0
1672125600000|2022-12-27 07:20:00|4472.4|4467.4|4475.7|4470.7|4475.8|4470.8|4472.3|4467.3|0
1672125900000|2022-12-27 07:25:00|4475.8|4470.8|4476|4471|4476.3|4471.3|4474.5|4469.5|0
1672126200000|2022-12-27 07:30:00|4476.1|4471.1|4476.3|4471.3|4477.2|4472.2|4475.2|4470.2|0
1672126500000|2022-12-27 07:35:00|4476.2|4471.2|4475.7|4470.7|4477.3|4472.3|4475.2|4470.2|0
1672126800000|2022-12-27 07:40:00|4475.8|4470.8|4475.2|4470.2|4475.8|4470.8|4473.9|4468.9|0
1672127100000|2022-12-27 07:45:00|4475.3|4470.3|4475.7|4470.7|4476.8|4471.8|4475.1|4470.1|0
1672127400000|2022-12-27 07:50:00|4475.6|4470.6|4478.1|4473.1|4478.9|4473.9|4475.4|4470.4|0
1672127700000|2022-12-27 07:55:00|4477.9|4472.9|4477.8|4472.8|4479.1|4474.1|4477.2|4472.2|0
1672128000000|2022-12-27 08:00:00|4478.1|4473.1|4478.8|4473.8|4480.8|4475.8|4476.7|4471.7|0
1672128300000|2022-12-27 08:05:00|4478.7|4473.7|4481.2|4476.2|4482.2|4477.2|4478.7|4473.7|0
1672128600000|2022-12-27 08:10:00|4481.4|4476.4|4481.1|4476.1|4482.8|4477.8|4479.8|4474.8|0
1672128900000|2022-12-27 08:15:00|4481.3|4476.3|4483.2|4478.2|4483.8|4478.8|4480.1|4475.1|0
1672129200000|2022-12-27 08:20:00|4483.1|4478.1|4481.8|4476.8|4484.2|4479.2|4481.3|4476.3|0
1672129500000|2022-12-27 08:25:00|4481.9|4476.9|4481.2|4476.2|4483.1|4478.1|4479.9|4474.9|0
1672129800000|2022-12-27 08:30:00|4481.3|4476.3|4479.1|4474.1|4482|4477|4478.7|4473.7|0
1672130100000|2022-12-27 08:35:00|4478.9|4473.9|4479.2|4474.2|4481|4476|4478.3|4473.3|0
1672130400000|2022-12-27 08:40:00|4479.3|4474.3|4480.4|4475.4|4481.8|4476.8|4478.8|4473.8|0
1672130700000|2022-12-27 08:45:00|4480.5|4475.5|4481.1|4476.1|4481.4|4476.4|4479.2|4474.2|0
1672131000000|2022-12-27 08:50:00|4481.3|4476.3|4478.9|4473.9|4481.5|4476.5|4478.9|4473.9|0
1672131300000|2022-12-27 08:55:00|4479|4474|4474.9|4469.9|4479.4|4474.4|4474.8|4469.8|0
1672131600000|2022-12-27 09:00:00|4475.1|4470.1|4447.8|4444.8|4475.2|4470.2|4447.8|4444.8|0
1672132200000|2022-12-27 09:10:00|4480.1|4477.1|4480|4477|4480.1|4477.1|4480|4477|0
1672132500000|2022-12-27 09:15:00|4479.9|4476.9|4468.2|4465.2|4482.9|4479.9|4467.5|4464.5|0
1672132800000|2022-12-27 09:20:00|4468.3|4465.3|4470.2|4467.2|4477.9|4474.9|4467.8|4464.8|0
1672133100000|2022-12-27 09:25:00|4469.7|4466.7|4469.3|4466.3|4481.7|4478.7|4468.3|4465.3|0
1672133400000|2022-12-27 09:30:00|4469.5|4466.5|4471|4468|4471.4|4468.4|4468.8|4465.8|0
1672133700000|2022-12-27 09:35:00|4471.1|4468.1|4472.5|4469.5|4472.9|4469.9|4471.1|4468.1|0
1672134000000|2022-12-27 09:40:00|4472.3|4469.3|4471.7|4468.7|4473|4470|4470.8|4467.8|0
1672134300000|2022-12-27 09:45:00|4471.3|4468.3|4474.7|4471.7|4476.7|4473.7|4471.2|4468.2|0
1672134600000|2022-12-27 09:50:00|4474.4|4471.4|4479.2|4476.2|4479.5|4476.5|4474.4|4471.4|0
1672134900000|2022-12-27 09:55:00|4479.1|4476.1|4479.6|4476.6|4481|4478|4477.3|4474.3|0
1672135200000|2022-12-27 10:00:00|4479.8|4476.8|4482.2|4479.2|4484.5|4481.5|4479|4476|0
1672135500000|2022-12-27 10:05:00|4482.3|4479.3|4480.8|4477.8|4482.4|4479.4|4478.7|4475.7|0
1672135800000|2022-12-27 10:10:00|4481.2|4478.2|4481.1|4478.1|4482.2|4479.2|4478.8|4475.8|0
1672136100000|2022-12-27 10:15:00|4481|4478|4480.1|4477.1|4489.6|4486.6|4480|4477|0
1672136400000|2022-12-27 10:20:00|4480|4477|4477.9|4474.9|4482.2|4479.2|4477.7|4474.7|0
1672136700000|2022-12-27 10:25:00|4477.8|4474.8|4481.2|4478.2|4483.2|4480.2|4476.9|4473.9|0
1672137000000|2022-12-27 10:30:00|4481.3|4478.3|4480.6|4477.6|4481.9|4478.9|4479.9|4476.9|0
1672137300000|2022-12-27 10:35:00|4480.5|4477.5|4479|4476|4480.6|4477.6|4478.5|4475.5|0
1672137600000|2022-12-27 10:40:00|4479.1|4476.1|4476.9|4473.9|4479.5|4476.5|4476.9|4473.9|0
1672137900000|2022-12-27 10:45:00|4476.5|4473.5|4476.5|4473.5|4477.3|4474.3|4476|4473|0
1672138200000|2022-12-27 10:50:00|4476.6|4473.6|4475.9|4472.9|4477.2|4474.2|4475.1|4472.1|0
1672138500000|2022-12-27 10:55:00|4476|4473|4475.1|4472.1|4476|4473|4474.7|4471.7|0
1672138800000|2022-12-27 11:00:00|4475|4472|4475.2|4472.2|4475.3|4472.3|4473|4470|0
1672139100000|2022-12-27 11:05:00|4475.3|4472.3|4474.5|4471.5|4476.4|4473.4|4474.1|4471.1|0
1672139400000|2022-12-27 11:10:00|4474.4|4471.4|4471.1|4468.1|4475|4472|4470.9|4467.9|0
1672139700000|2022-12-27 11:15:00|4472.2|4469.2|4472.9|4469.9|4473.2|4470.2|4472.1|4469.1|0
1672140000000|2022-12-27 11:20:00|4473|4470|4472.3|4469.3|4473.1|4470.1|4471.5|4468.5|0
1672140300000|2022-12-27 11:25:00|4472.2|4469.2|4467.9|4464.9|4472.2|4469.2|4467.8|4464.8|0
1672140600000|2022-12-27 11:30:00|4468.1|4465.1|4465.2|4462.2|4468.9|4465.9|4462.8|4459.8|0
1672140900000|2022-12-27 11:35:00|4465.1|4462.1|4463.7|4460.7|4466|4463|4462.4|4459.4|0
1672141200000|2022-12-27 11:40:00|4463.6|4460.6|4460.9|4457.9|4465.3|4462.3|4460.1|4457.1|0
1672141500000|2022-12-27 11:45:00|4461|4458|4464.3|4461.3|4464.3|4461.3|4460.2|4457.2|0
1672141800000|2022-12-27 11:50:00|4463.9|4460.9|4463.5|4460.5|4464.6|4461.6|4462.3|4459.3|0
1672142100000|2022-12-27 11:55:00|4463.3|4460.3|4465.4|4462.4|4465.9|4462.9|4463.2|4460.2|0
1672142400000|2022-12-27 12:00:00|4465.9|4462.9|4461.3|4458.3|4466.2|4463.2|4461.1|4458.1|0
1672142700000|2022-12-27 12:05:00|4461.2|4458.2|4452.7|4449.7|4461.3|4458.3|4452.2|4449.2|0
1672143000000|2022-12-27 12:10:00|4452.6|4449.6|4452.9|4449.9|4453|4450|4448.3|4445.3|0
1672143300000|2022-12-27 12:15:00|4452.7|4449.7|4454.1|4451.1|4455|4452|4452.6|4449.6|0
1672143600000|2022-12-27 12:20:00|4454.3|4451.3|4453.8|4450.8|4455.4|4452.4|4452.2|4449.2|0
1672143900000|2022-12-27 12:25:00|4453.9|4450.9|4444.9|4441.9|4453.9|4450.9|4444.9|4441.9|0
1672144200000|2022-12-27 12:30:00|4445|4442|4441.2|4438.2|4446.8|4443.8|4441.2|4438.2|0
1672144500000|2022-12-27 12:35:00|4441.4|4438.4|4441.8|4438.8|4443.7|4440.7|4441.4|4438.4|0
1672144800000|2022-12-27 12:40:00|4441.9|4438.9|4441.3|4438.3|4443.2|4440.2|4439.5|4436.5|0
1672145100000|2022-12-27 12:45:00|4441.2|4438.2|4443.1|4440.1|4444.8|4441.8|4441.2|4438.2|0
1672145400000|2022-12-27 12:50:00|4443.2|4440.2|4435.9|4432.9|4443.6|4440.6|4435.5|4432.5|0
1672145700000|2022-12-27 12:55:00|4435.8|4432.8|4434|4431|4435.9|4432.9|4429.3|4426.3|0
1672146000000|2022-12-27 13:00:00|4434.2|4431.2|4435|4432|4435.3|4432.3|4432|4429|0
1672146300000|2022-12-27 13:05:00|4435.1|4432.1|4434.3|4431.3|4436.4|4433.4|4432.8|4429.8|0
1672146600000|2022-12-27 13:10:00|4434.4|4431.4|4438.9|4435.9|4439|4436|4434.1|4431.1|0
1672146900000|2022-12-27 13:15:00|4439|4436|4439.9|4436.9|4439.9|4436.9|4437.3|4434.3|0
1672147200000|2022-12-27 13:20:00|4440|4437|4440.5|4437.5|4440.7|4437.7|4439.1|4436.1|0
1672147500000|2022-12-27 13:25:00|4440.6|4437.6|4440.6|4437.6|4442.1|4439.1|4440.3|4437.3|0
1672147800000|2022-12-27 13:30:00|4440.7|4437.7|4435.3|4432.3|4441.3|4438.3|4435.3|4432.3|0
1672148100000|2022-12-27 13:35:00|4435.5|4432.5|4428.5|4425.5|4435.5|4432.5|4427.3|4424.3|0
1672148400000|2022-12-27 13:40:00|4428.6|4425.6|4417.3|4414.3|4428.6|4425.6|4416.2|4413.2|0
1672148700000|2022-12-27 13:45:00|4416.9|4413.9|4415.1|4412.1|4418.5|4415.5|4414.3|4411.3|0
1672149000000|2022-12-27 13:50:00|4415.4|4412.4|4421|4418|4421|4418|4415.3|4412.3|0
1672149300000|2022-12-27 13:55:00|4420.9|4417.9|4418|4415|4421.4|4418.4|4417.9|4414.9|0
1672149600000|2022-12-27 14:00:00|4417.9|4414.9|4422.9|4419.9|4423.3|4420.3|4417.5|4414.5|0
1672149900000|2022-12-27 14:05:00|4423.1|4420.1|4423.4|4420.4|4424.6|4421.6|4420.9|4417.9|0
1672150200000|2022-12-27 14:10:00|4423.5|4420.5|4417.9|4414.9|4423.5|4420.5|4417.6|4414.6|0
1672150500000|2022-12-27 14:15:00|4418|4415|4419.8|4416.8|4419.8|4416.8|4414.9|4411.9|0
1672150800000|2022-12-27 14:20:00|4419.9|4416.9|4423.9|4420.9|4425.2|4422.2|4419.8|4416.8|0
1672151100000|2022-12-27 14:25:00|4421.2|4418.2|4413.8|4410.8|4421.2|4418.2|4413.1|4410.1|0
1672151400000|2022-12-27 14:30:00|4414.3|4411.3|4401.3|4399.5|4417|4415.2|4396.5|4394.7|0
1672151700000|2022-12-27 14:35:00|4402|4400.2|4372.2|4370.4|4402|4400.2|4368.7|4366.9|0
1672152000000|2022-12-27 14:40:00|4371.7|4369.9|4349.3|4347.5|4371.7|4369.9|4340.2|4338.4|0
1672152300000|2022-12-27 14:45:00|4349|4347.2|4337.4|4335.6|4349|4347.2|4321.6|4319.8|0
1672152600000|2022-12-27 14:50:00|4338|4336.2|4350.2|4348.4|4354.5|4352.7|4333|4331.2|0
1672152900000|2022-12-27 14:55:00|4349.4|4347.6|4339.7|4337.9|4352.2|4350.4|4337.4|4335.6|0
1672153200000|2022-12-27 15:00:00|4338.1|4336.3|4345.5|4343.7|4346.1|4344.3|4327.5|4325.7|0
1672153500000|2022-12-27 15:05:00|4345.7|4343.9|4343.6|4341.8|4348.5|4346.7|4340.6|4338.8|0
1672153800000|2022-12-27 15:10:00|4343.2|4341.4|4351.9|4350.1|4352.6|4350.8|4333.3|4331.5|0
1672154100000|2022-12-27 15:15:00|4351.5|4349.7|4365.3|4363.5|4374.1|4372.3|4341.2|4339.4|0
1672154400000|2022-12-27 15:20:00|4365.6|4363.8|4374.1|4372.3|4384.1|4382.3|4364|4362.2|0
1672154700000|2022-12-27 15:25:00|4376.3|4374.5|4378.1|4376.3|4384.2|4382.4|4371.5|4369.7|0
1672155000000|2022-12-27 15:30:00|4377.6|4375.8|4382.9|4381.1|4383.7|4381.9|4361.2|4359.4|0
1672155300000|2022-12-27 15:35:00|4383.1|4381.3|4380.1|4378.3|4383.4|4381.6|4374|4372.2|0
1672155600000|2022-12-27 15:40:00|4380|4378.2|4381.4|4379.6|4387|4385.2|4373.4|4371.6|0
1672155900000|2022-12-27 15:45:00|4381.5|4379.7|4389.7|4387.9|4394|4392.2|4381.5|4379.7|0
1672156200000|2022-12-27 15:50:00|4390|4388.2|4377|4375.2|4390|4388.2|4377|4375.2|0
1672156500000|2022-12-27 15:55:00|4376.7|4374.9|4372.1|4370.3|4377.8|4376|4365.7|4363.9|0
1672156800000|2022-12-27 16:00:00|4372|4370.2|4364.1|4362.3|4375.5|4373.7|4362.5|4360.7|0
1672157100000|2022-12-27 16:05:00|4364.7|4362.9|4366.8|4365|4367.6|4365.8|4355|4353.2|0
1672157400000|2022-12-27 16:10:00|4366.9|4365.1|4363.9|4362.1|4370.3|4368.5|4363.1|4361.3|0
1672157700000|2022-12-27 16:15:00|4364.3|4362.5|4362.8|4361|4367.1|4365.3|4359.6|4357.8|0
1672158000000|2022-12-27 16:20:00|4362.9|4361.1|4375.7|4373.9|4376|4374.2|4361|4359.2|0
1672158300000|2022-12-27 16:25:00|4375.6|4373.8|4377|4375.2|4377.7|4375.9|4369.2|4367.4|0
1672158600000|2022-12-27 16:30:00|4376.7|4374.9|4367.8|4366|4384.7|4382.9|4366.7|4364.9|0
1672158900000|2022-12-27 16:35:00|4367.9|4366.1|4374.9|4373.1|4376.9|4375.1|4366.1|4364.3|0
1672159200000|2022-12-27 16:40:00|4375.1|4373.3|4379.7|4377.9|4379.7|4377.9|4367.9|4366.1|0
1672159500000|2022-12-27 16:45:00|4379.1|4377.3|4374.4|4372.6|4381.2|4379.4|4373|4371.2|0
1672159800000|2022-12-27 16:50:00|4374.3|4372.5|4365.9|4364.1|4375.1|4373.3|4365|4363.2|0
1672160100000|2022-12-27 16:55:00|4366.2|4364.4|4359.1|4357.3|4370.2|4368.4|4358.3|4356.5|0
1672160400000|2022-12-27 17:00:00|4358.9|4357.1|4363.4|4361.6|4364.8|4363|4357.5|4355.7|0
1672160700000|2022-12-27 17:05:00|4363.3|4361.5|4358.9|4357.1|4365|4363.2|4357.6|4355.8|0
1672161000000|2022-12-27 17:10:00|4359.2|4357.4|4366.5|4364.7|4371.2|4369.4|4358.5|4356.7|0
1672161300000|2022-12-27 17:15:00|4366.7|4364.9|4359.7|4357.9|4366.7|4364.9|4355.9|4354.1|0
1672161600000|2022-12-27 17:20:00|4359.6|4357.8|4353.7|4351.9|4361|4359.2|4349.4|4347.6|0
1672161900000|2022-12-27 17:25:00|4353.8|4352|4351|4349.2|4354.7|4352.9|4349.6|4347.8|0
1672162200000|2022-12-27 17:30:00|4350.9|4349.1|4358.4|4356.6|4359.2|4357.4|4350.6|4348.8|0
1672162500000|2022-12-27 17:35:00|4358.3|4356.5|4354.5|4352.7|4360.8|4359|4353.8|4352|0
1672162800000|2022-12-27 17:40:00|4354.3|4352.5|4345.6|4343.8|4356.4|4354.6|4343.6|4341.8|0
1672163100000|2022-12-27 17:45:00|4345.5|4343.7|4339.7|4337.9|4345.5|4343.7|4336|4334.2|0
1672163400000|2022-12-27 17:50:00|4339.4|4337.6|4344.1|4342.3|4347.5|4345.7|4338.3|4336.5|0
1672163700000|2022-12-27 17:55:00|4343.6|4341.8|4347.4|4345.6|4349.2|4347.4|4343.2|4341.4|0
1672164000000|2022-12-27 18:00:00|4346.9|4345.1|4350.5|4348.7|4353.8|4352|4345.5|4343.7|0
1672164300000|2022-12-27 18:05:00|4350.3|4348.5|4352|4350.2|4356|4354.2|4348.3|4346.5|0
1672164600000|2022-12-27 18:10:00|4351.8|4350|4351.3|4349.5|4354.2|4352.4|4349.8|4348|0
1672164900000|2022-12-27 18:15:00|4352.5|4350.7|4343.1|4341.3|4353.3|4351.5|4342.7|4340.9|0
1672165200000|2022-12-27 18:20:00|4342.9|4341.1|4343.2|4341.4|4343.5|4341.7|4338.6|4336.8|0
1672165500000|2022-12-27 18:25:00|4343.1|4341.3|4338.9|4337.1|4343.7|4341.9|4338.4|4336.6|0
1672165800000|2022-12-27 18:30:00|4338.7|4336.9|4337.8|4336|4339.4|4337.6|4335.4|4333.6|0
1672166100000|2022-12-27 18:35:00|4337.9|4336.1|4341|4339.2|4342.8|4341|4337.9|4336.1|0
1672166400000|2022-12-27 18:40:00|4341.1|4339.3|4339.2|4337.4|4341.8|4340|4338|4336.2|0
1672166700000|2022-12-27 18:45:00|4339.3|4337.5|4338.9|4337.1|4339.3|4337.5|4332.6|4330.8|0
1672167000000|2022-12-27 18:50:00|4339.1|4337.3|4334.1|4332.3|4341.2|4339.4|4330.7|4328.9|0
1672167300000|2022-12-27 18:55:00|4333.7|4331.9|4331.8|4330|4335.5|4333.7|4328.1|4326.3|0
1672167600000|2022-12-27 19:00:00|4331.1|4329.3|4341.2|4339.4|4341.8|4340|4330.8|4329|0
1672167900000|2022-12-27 19:05:00|4341.1|4339.3|4336.9|4335.1|4341.6|4339.8|4335.8|4334|0
1672168200000|2022-12-27 19:10:00|4336.8|4335|4334.9|4333.1|4340.1|4338.3|4332|4330.2|0
1672168500000|2022-12-27 19:15:00|4335.6|4333.8|4329.6|4327.8|4335.6|4333.8|4328|4326.2|0
1672168800000|2022-12-27 19:20:00|4329.5|4327.7|4332.3|4330.5|4332.6|4330.8|4327.3|4325.5|0
1672169100000|2022-12-27 19:25:00|4332.1|4330.3|4326.8|4325|4335|4333.2|4325.4|4323.6|0
1672169400000|2022-12-27 19:30:00|4326.5|4324.7|4331.9|4330.1|4332.4|4330.6|4325.7|4323.9|0
1672169700000|2022-12-27 19:35:00|4332|4330.2|4326|4324.2|4332.6|4330.8|4325.1|4323.3|0
1672170000000|2022-12-27 19:40:00|4325.9|4324.1|4326.3|4324.5|4326.7|4324.9|4322.5|4320.7|0
1672170300000|2022-12-27 19:45:00|4327.2|4325.4|4334.5|4332.7|4335.5|4333.7|4326.8|4325|0
1672170600000|2022-12-27 19:50:00|4334.6|4332.8|4331.3|4329.5|4336.6|4334.8|4330.1|4328.3|0
1672170900000|2022-12-27 19:55:00|4331.2|4329.4|4327.6|4325.8|4331.2|4329.4|4324.7|4322.9|0
1672171200000|2022-12-27 20:00:00|4328.5|4326.7|4323.1|4321.3|4331|4329.2|4322.1|4320.3|0
1672171500000|2022-12-27 20:05:00|4323|4321.2|4328.9|4327.1|4329.6|4327.8|4321.2|4319.4|0
1672171800000|2022-12-27 20:10:00|4328.8|4327|4330.2|4328.4|4332.3|4330.5|4325.4|4323.6|0
1672172100000|2022-12-27 20:15:00|4330.3|4328.5|4325.5|4323.7|4335.7|4333.9|4325.5|4323.7|0
1672172400000|2022-12-27 20:20:00|4325|4323.2|4331|4329.2|4332.7|4330.9|4324.2|4322.4|0
1672172700000|2022-12-27 20:25:00|4331.1|4329.3|4332.5|4330.7|4334.7|4332.9|4328.8|4327|0
1672173000000|2022-12-27 20:30:00|4332.4|4330.6|4334|4332.2|4338.3|4336.5|4330.4|4328.6|0
1672173300000|2022-12-27 20:35:00|4333.9|4332.1|4341.1|4339.3|4342.2|4340.4|4333.3|4331.5|0
1672173600000|2022-12-27 20:40:00|4340.6|4338.8|4332.7|4330.9|4341.3|4339.5|4332.7|4330.9|0
1672173900000|2022-12-27 20:45:00|4332.5|4330.7|4327.6|4325.8|4332.9|4331.1|4322.9|4321.1|0
1672174200000|2022-12-27 20:50:00|4324.5|4322.7|4323.5|4321.7|4325.6|4323.8|4318.1|4316.3|0
1672174500000|2022-12-27 20:55:00|4321.5|4319.7|4317.3|4315.5|4324|4322.2|4314.9|4313.1|0
1672174800000|2022-12-27 21:00:00|4317.9|4314.9|4316.3|4313.3|4321|4318|4316.2|4313.2|0
1672175100000|2022-12-27 21:05:00|4316.2|4313.2|4316|4313|4317|4314|4315.7|4312.7|0
1672175400000|2022-12-27 21:10:00|4316.1|4313.1|4315.3|4312.3|4316.8|4313.8|4315.1|4312.1|0
1672175700000|2022-12-27 21:15:00|4315.4|4312.4|4316|4313|4316.6|4313.6|4315.4|4312.4|0
1672176000000|2022-12-27 21:20:00|4315.9|4312.9|4314.5|4311.5|4316.2|4313.2|4314.5|4311.5|0
1672176300000|2022-12-27 21:25:00|4314.6|4311.6|4313.7|4310.7|4314.7|4311.7|4313.1|4310.1|0
1672176600000|2022-12-27 21:30:00|4313.8|4310.8|4314.2|4311.2|4314.5|4311.5|4313.5|4310.5|0
1672176900000|2022-12-27 21:35:00|4314.1|4311.1|4312.7|4309.7|4314.2|4311.2|4312.6|4309.6|0
1672177200000|2022-12-27 21:40:00|4312.6|4309.6|4310.3|4307.3|4312.7|4309.7|4310.3|4307.3|0
1672177500000|2022-12-27 21:45:00|4310.5|4307.5|4309.3|4306.3|4310.9|4307.9|4308.7|4305.7|0
1672177800000|2022-12-27 21:50:00|4309.2|4306.2|4308.1|4305.1|4309.5|4306.5|4308.1|4305.1|0
1672178100000|2022-12-27 21:55:00|4308|4305|4306|4303|4308.4|4305.4|4305.7|4302.7|0
1672178400000|2022-12-27 22:00:00|4306.1|4303.1|4304.7|4301.7|4306.3|4303.3|4304.7|4301.7|0
1672178700000|2022-12-27 22:05:00|4305|4302|4305.7|4302.7|4305.9|4302.9|4304.3|4301.3|0
1672179000000|2022-12-27 22:10:00|4305.8|4302.8|4305.4|4302.4|4306|4303|4304.8|4301.8|0
1672179300000|2022-12-27 22:15:00|4305.5|4302.5|4304.8|4301.8|4306|4303|4304.3|4301.3|0
1672179600000|2022-12-27 22:20:00|4304.9|4301.9|4307.1|4304.1|4307.1|4304.1|4304.6|4301.6|0
1672179900000|2022-12-27 22:25:00|4307.2|4304.2|4308.5|4305.5|4308.6|4305.6|4307.2|4304.2|0
1672180200000|2022-12-27 22:30:00|4308.6|4305.6|4307.5|4304.5|4308.7|4305.7|4307.1|4304.1|0
1672180500000|2022-12-27 22:35:00|4307.3|4304.3|4307.7|4304.7|4307.7|4304.7|4306.9|4303.9|0
1672180800000|2022-12-27 22:40:00|4307.6|4304.6|4307.1|4304.1|4307.7|4304.7|4306.7|4303.7|0
1672181100000|2022-12-27 22:45:00|4307.2|4304.2|4306.6|4303.6|4307.2|4304.2|4305.7|4302.7|0
1672181400000|2022-12-27 22:50:00|4306.7|4303.7|4307.1|4304.1|4307.2|4304.2|4306.2|4303.2|0
1672181700000|2022-12-27 22:55:00|4307.2|4304.2|4306.6|4303.6|4307.5|4304.5|4306.6|4303.6|0
1672182000000|2022-12-27 23:00:00|4306.7|4303.7|4306.7|4303.7|4307.1|4304.1|4306.2|4303.2|0
1672182300000|2022-12-27 23:05:00|4306.6|4303.6|4307.6|4304.6|4307.6|4304.6|4306.6|4303.6|0
1672182600000|2022-12-27 23:10:00|4307.7|4304.7|4308.7|4305.7|4309.1|4306.1|4307.5|4304.5|0
1672182900000|2022-12-27 23:15:00|4308.8|4305.8|4309.1|4306.1|4309.5|4306.5|4308.8|4305.8|0
1672183200000|2022-12-27 23:20:00|4309.2|4306.2|4308.8|4305.8|4309.5|4306.5|4308.3|4305.3|0
1672183500000|2022-12-27 23:25:00|4309|4306|4308.4|4305.4|4309.1|4306.1|4308|4305|0
1672183800000|2022-12-27 23:30:00|4308.3|4305.3|4308|4305|4309.1|4306.1|4307.8|4304.8|0
1672184100000|2022-12-27 23:35:00|4308.1|4305.1|4307.3|4304.3|4308.2|4305.2|4307|4304|0
1672184400000|2022-12-27 23:40:00|4307.4|4304.4|4307|4304|4307.5|4304.5|4306.5|4303.5|0
1672184700000|2022-12-27 23:45:00|4306.9|4303.9|4306.2|4303.2|4307|4304|4305.6|4302.6|0
1672185000000|2022-12-27 23:50:00|4306.1|4303.1|4305.6|4302.6|4306.1|4303.1|4305.3|4302.3|0
1672185300000|2022-12-27 23:55:00|4305.7|4302.7|4305.3|4302.3|4306.2|4303.2|4305.3|4302.3|0
1672185600000|2022-12-28 00:00:00|4305.4|4302.4|4307.3|4304.3|4307.4|4304.4|4305.4|4302.4|0
1672185900000|2022-12-28 00:05:00|4307.4|4304.4|4305.8|4302.8|4307.4|4304.4|4305.4|4302.4|0
1672186200000|2022-12-28 00:10:00|4305.7|4302.7|4305.8|4302.8|4305.9|4302.9|4305.2|4302.2|0
1672186500000|2022-12-28 00:15:00|4305.6|4302.6|4304.1|4301.1|4305.8|4302.8|4303.2|4300.2|0
1672186800000|2022-12-28 00:20:00|4304.2|4301.2|4304.5|4301.5|4304.7|4301.7|4303.7|4300.7|0
1672187100000|2022-12-28 00:25:00|4304.6|4301.6|4304.6|4301.6|4304.9|4301.9|4304.2|4301.2|0
1672187400000|2022-12-28 00:30:00|4304.7|4301.7|4302.5|4299.5|4304.8|4301.8|4302.5|4299.5|0
1672187700000|2022-12-28 00:35:00|4302.4|4299.4|4301.7|4298.7|4302.7|4299.7|4301.3|4298.3|0
1672188000000|2022-12-28 00:40:00|4301.8|4298.8|4301.6|4298.6|4301.8|4298.8|4300.9|4297.9|0
1672188300000|2022-12-28 00:45:00|4301.5|4298.5|4299.5|4296.5|4301.5|4298.5|4299.3|4296.3|0
1672188600000|2022-12-28 00:50:00|4299.4|4296.4|4296.6|4293.6|4299.4|4296.4|4295.7|4292.7|0
1672188900000|2022-12-28 00:55:00|4296.4|4293.4|4295.1|4290.1|4296.6|4293.6|4293.5|4290.1|0
1672189200000|2022-12-28 01:00:00|4295.2|4290.2|4297.6|4292.6|4298|4293|4294|4289|0
1672189500000|2022-12-28 01:05:00|4297.7|4292.7|4296.5|4291.5|4297.8|4292.8|4295.8|4290.8|0
1672189800000|2022-12-28 01:10:00|4296.6|4291.6|4296.8|4291.8|4297.6|4292.6|4295.7|4290.7|0
1672190100000|2022-12-28 01:15:00|4296.7|4291.7|4297|4292|4297.7|4292.7|4295.7|4290.7|0
1672190400000|2022-12-28 01:20:00|4296.9|4291.9|4296.7|4291.7|4297.5|4292.5|4295.7|4290.7|0
1672190700000|2022-12-28 01:25:00|4296.6|4291.6|4300.1|4295.1|4300.9|4295.9|4296.5|4291.5|0
1672191000000|2022-12-28 01:30:00|4300.2|4295.2|4304.2|4299.2|4304.3|4299.3|4300.1|4295.1|0
1672191300000|2022-12-28 01:35:00|4304.3|4299.3|4305.7|4300.7|4308.5|4303.5|4304.3|4299.3|0
1672191600000|2022-12-28 01:40:00|4305.8|4300.8|4307.2|4302.2|4307.4|4302.4|4305.4|4300.4|0
1672191900000|2022-12-28 01:45:00|4307.1|4302.1|4306.6|4301.6|4307.7|4302.7|4305.7|4300.7|0
1672192200000|2022-12-28 01:50:00|4306.7|4301.7|4307.6|4302.6|4308.5|4303.5|4306.6|4301.6|0
1672192500000|2022-12-28 01:55:00|4307.7|4302.7|4310.8|4305.8|4311.2|4306.2|4307.4|4302.4|0
1672192800000|2022-12-28 02:00:00|4311|4306|4309.3|4304.3|4311.3|4306.3|4308.4|4303.4|0
1672193100000|2022-12-28 02:05:00|4309.4|4304.4|4309.2|4304.2|4311|4306|4308.6|4303.6|0
1672193400000|2022-12-28 02:10:00|4309.3|4304.3|4309.9|4304.9|4310.2|4305.2|4308.6|4303.6|0
1672193700000|2022-12-28 02:15:00|4309.8|4304.8|4310.2|4305.2|4311.2|4306.2|4309.2|4304.2|0
1672194000000|2022-12-28 02:20:00|4310.3|4305.3|4310.4|4305.4|4311.5|4306.5|4309.8|4304.8|0
1672194300000|2022-12-28 02:25:00|4310.3|4305.3|4309.5|4304.5|4310.3|4305.3|4308.8|4303.8|0
1672194600000|2022-12-28 02:30:00|4309.6|4304.6|4306.8|4301.8|4310.4|4305.4|4306.8|4301.8|0
1672194900000|2022-12-28 02:35:00|4306.9|4301.9|4306.8|4301.8|4307.7|4302.7|4306.1|4301.1|0
1672195200000|2022-12-28 02:40:00|4306.7|4301.7|4307.8|4302.8|4308.5|4303.5|4306.7|4301.7|0
1672195500000|2022-12-28 02:45:00|4307.9|4302.9|4308.6|4303.6|4309|4304|4307.3|4302.3|0
1672195800000|2022-12-28 02:50:00|4308.5|4303.5|4307|4302|4309.1|4304.1|4306.5|4301.5|0
1672196100000|2022-12-28 02:55:00|4307.1|4302.1|4304.3|4299.3|4307.2|4302.2|4304.2|4299.2|0
1672196400000|2022-12-28 03:00:00|4304.4|4299.4|4304.5|4299.5|4305.3|4300.3|4304.1|4299.1|0
1672196700000|2022-12-28 03:05:00|4304.2|4299.2|4303.8|4298.8|4304.9|4299.9|4302.6|4297.6|0
1672197000000|2022-12-28 03:10:00|4303.9|4298.9|4305.5|4300.5|4305.5|4300.5|4303.1|4298.1|0
1672197300000|2022-12-28 03:15:00|4305.8|4300.8|4305|4300|4306.1|4301.1|4303.6|4298.6|0
1672197600000|2022-12-28 03:20:00|4305.1|4300.1|4306.8|4301.8|4307.7|4302.7|4304.6|4299.6|0
1672197900000|2022-12-28 03:25:00|4306.9|4301.9|4305.8|4300.8|4307.4|4302.4|4305.7|4300.7|0
1672198200000|2022-12-28 03:30:00|4305.9|4300.9|4306.3|4301.3|4306.9|4301.9|4304.7|4299.7|0
1672198500000|2022-12-28 03:35:00|4306.5|4301.5|4306.3|4301.3|4307.3|4302.3|4306.1|4301.1|0
1672198800000|2022-12-28 03:40:00|4306.2|4301.2|4307.1|4302.1|4307.8|4302.8|4306.1|4301.1|0
1672199100000|2022-12-28 03:45:00|4307|4302|4307.5|4302.5|4308.4|4303.4|4307|4302|0
1672199400000|2022-12-28 03:50:00|4307.4|4302.4|4306.3|4301.3|4307.9|4302.9|4305.7|4300.7|0
1672199700000|2022-12-28 03:55:00|4307|4302|4304.9|4299.9|4307.1|4302.1|4304.9|4299.9|0
1672200000000|2022-12-28 04:00:00|4305|4300|4306.2|4301.2|4307.4|4302.4|4305|4300|0
1672200300000|2022-12-28 04:05:00|4306.1|4301.1|4305.3|4300.3|4306.5|4301.5|4305.3|4300.3|0
1672200600000|2022-12-28 04:10:00|4305.4|4300.4|4306.1|4301.1|4306.3|4301.3|4305.3|4300.3|0
1672200900000|2022-12-28 04:15:00|4306|4301|4307.1|4302.1|4307.7|4302.7|4305.6|4300.6|0
1672201200000|2022-12-28 04:20:00|4307.2|4302.2|4306.7|4301.7|4307.9|4302.9|4306.5|4301.5|0
1672201500000|2022-12-28 04:25:00|4306.8|4301.8|4307.2|4302.2|4307.4|4302.4|4306.7|4301.7|0
1672201800000|2022-12-28 04:30:00|4307.3|4302.3|4307.2|4302.2|4307.8|4302.8|4306.5|4301.5|0
1672202100000|2022-12-28 04:35:00|4307.1|4302.1|4305.1|4300.1|4307.2|4302.2|4304.5|4299.5|0
1672202400000|2022-12-28 04:40:00|4305.2|4300.2|4305.7|4300.7|4306.3|4301.3|4304.5|4299.5|0
1672202700000|2022-12-28 04:45:00|4305.8|4300.8|4306.3|4301.3|4307.1|4302.1|4305.8|4300.8|0
1672203000000|2022-12-28 04:50:00|4306.4|4301.4|4305.9|4300.9|4306.5|4301.5|4305.2|4300.2|0
1672203300000|2022-12-28 04:55:00|4306|4301|4306.6|4301.6|4306.7|4301.7|4305.5|4300.5|0
1672203600000|2022-12-28 05:00:00|4306.7|4301.7|4306.9|4301.9|4308.7|4303.7|4306.3|4301.3|0
1672203900000|2022-12-28 05:05:00|4307|4302|4307.7|4302.7|4308|4303|4306.9|4301.9|0
1672204200000|2022-12-28 05:10:00|4307.6|4302.6|4307.4|4302.4|4308.1|4303.1|4307.1|4302.1|0
1672204500000|2022-12-28 05:15:00|4307.5|4302.5|4305.1|4300.1|4307.6|4302.6|4304.7|4299.7|0
1672204800000|2022-12-28 05:20:00|4305|4300|4305.6|4300.6|4305.9|4300.9|4303.9|4298.9|0
1672205100000|2022-12-28 05:25:00|4305.5|4300.5|4305.9|4300.9|4306.4|4301.4|4305.5|4300.5|0
1672205400000|2022-12-28 05:30:00|4306|4301|4305.9|4300.9|4306.3|4301.3|4305.3|4300.3|0
1672205700000|2022-12-28 05:35:00|4306|4301|4304.8|4299.8|4306.1|4301.1|4304.4|4299.4|0
1672206000000|2022-12-28 05:40:00|4304.7|4299.7|4304.3|4299.3|4305.1|4300.1|4304.2|4299.2|0
1672206300000|2022-12-28 05:45:00|4304.4|4299.4|4301.9|4296.9|4304.4|4299.4|4301.4|4296.4|0
1672206600000|2022-12-28 05:50:00|4302|4297|4302.8|4297.8|4303.4|4298.4|4301.7|4296.7|0
1672206900000|2022-12-28 05:55:00|4302.7|4297.7|4303.1|4298.1|4303.3|4298.3|4301.8|4296.8|0
1672207200000|2022-12-28 06:00:00|4303.3|4298.3|4302.7|4297.7|4303.8|4298.8|4302.1|4297.1|0
1672207500000|2022-12-28 06:05:00|4302.8|4297.8|4302.7|4297.7|4303.6|4298.6|4302|4297|0
1672207800000|2022-12-28 06:10:00|4302.6|4297.6|4302.9|4297.9|4303.9|4298.9|4302.5|4297.5|0
1672208100000|2022-12-28 06:15:00|4302.8|4297.8|4302.6|4297.6|4303.5|4298.5|4302.5|4297.5|0
1672208400000|2022-12-28 06:20:00|4302.5|4297.5|4304.3|4299.3|4304.3|4299.3|4302.5|4297.5|0
1672208700000|2022-12-28 06:25:00|4304.2|4299.2|4305.1|4300.1|4305.6|4300.6|4304|4299|0
1672209000000|2022-12-28 06:30:00|4304.9|4299.9|4304.9|4299.9|4305.5|4300.5|4304.3|4299.3|0
1672209300000|2022-12-28 06:35:00|4305|4300|4305.1|4300.1|4305.3|4300.3|4304.7|4299.7|0
1672209600000|2022-12-28 06:40:00|4305.2|4300.2|4303.9|4298.9|4305.2|4300.2|4303.3|4298.3|0
1672209900000|2022-12-28 06:45:00|4304|4299|4305.5|4300.5|4305.6|4300.6|4304|4299|0
1672210200000|2022-12-28 06:50:00|4305.4|4300.4|4305.3|4300.3|4305.9|4300.9|4304.7|4299.7|0
1672210500000|2022-12-28 06:55:00|4305.4|4300.4|4311|4306|4311.1|4306.1|4305.4|4300.4|0
1672210800000|2022-12-28 07:00:00|4311.2|4306.2|4310.6|4305.6|4313.1|4308.1|4310.3|4305.3|0
1672211100000|2022-12-28 07:05:00|4310.5|4305.5|4313.2|4308.2|4313.4|4308.4|4309.8|4304.8|0
1672211400000|2022-12-28 07:10:00|4313.1|4308.1|4313.4|4308.4|4314.1|4309.1|4311.9|4306.9|0
1672211700000|2022-12-28 07:15:00|4313.3|4308.3|4312.7|4307.7|4314.5|4309.5|4312.2|4307.2|0
1672212000000|2022-12-28 07:20:00|4312.8|4307.8|4312.4|4307.4|4313.5|4308.5|4311.1|4306.1|0
1672212300000|2022-12-28 07:25:00|4312.3|4307.3|4312.8|4307.8|4313.8|4308.8|4311.9|4306.9|0
1672212600000|2022-12-28 07:30:00|4312.9|4307.9|4314.6|4309.6|4316|4311|4312.6|4307.6|0
1672212900000|2022-12-28 07:35:00|4314.4|4309.4|4312.6|4307.6|4314.8|4309.8|4312.2|4307.2|0
1672213200000|2022-12-28 07:40:00|4312.5|4307.5|4311.5|4306.5|4313|4308|4311|4306|0
1672213500000|2022-12-28 07:45:00|4311.4|4306.4|4311.6|4306.6|4313.2|4308.2|4311.1|4306.1|0
1672213800000|2022-12-28 07:50:00|4311.5|4306.5|4312.6|4307.6|4312.6|4307.6|4311.2|4306.2|0
1672214100000|2022-12-28 07:55:00|4312.5|4307.5|4315.7|4310.7|4316|4311|4311.8|4306.8|0
1672214400000|2022-12-28 08:00:00|4316|4311|4318.4|4313.4|4319.4|4314.4|4314.4|4309.4|0
1672214700000|2022-12-28 08:05:00|4318.3|4313.3|4316.2|4311.2|4318.6|4313.6|4315.3|4310.3|0
1672215000000|2022-12-28 08:10:00|4316.5|4311.5|4315.6|4310.6|4318|4313|4315.2|4310.2|0
1672215300000|2022-12-28 08:15:00|4315.5|4310.5|4319.5|4314.5|4320.3|4315.3|4315.5|4310.5|0
1672215600000|2022-12-28 08:20:00|4319.3|4314.3|4316.6|4311.6|4320.2|4315.2|4316.4|4311.4|0
1672215900000|2022-12-28 08:25:00|4316.7|4311.7|4315.7|4310.7|4317.6|4312.6|4314.8|4309.8|0
1672216200000|2022-12-28 08:30:00|4315.8|4310.8|4316.2|4311.2|4317.2|4312.2|4314.4|4309.4|0
1672216500000|2022-12-28 08:35:00|4316.3|4311.3|4314.8|4309.8|4316.9|4311.9|4314|4309|0
1672216800000|2022-12-28 08:40:00|4314.9|4309.9|4312.4|4307.4|4316|4311|4312|4307|0
1672217100000|2022-12-28 08:45:00|4312.5|4307.5|4310.6|4305.6|4313.4|4308.4|4310.4|4305.4|0
1672217400000|2022-12-28 08:50:00|4310.7|4305.7|4310.2|4305.2|4311.5|4306.5|4308.9|4303.9|0
1672217700000|2022-12-28 08:55:00|4310|4305|4309.4|4304.4|4311.7|4306.7|4309.3|4304.3|0
1672218000000|2022-12-28 09:00:00|4309.5|4304.5|4308.2|4305.2|4315.9|4312.9|4306.9|4303.9|0
1672218300000|2022-12-28 09:05:00|4308.3|4305.3|4302.1|4299.1|4308.6|4305.6|4302.1|4299.1|0
1672218600000|2022-12-28 09:10:00|4302.3|4299.3|4293.3|4290.3|4303.4|4300.4|4293.3|4290.3|0
1672218900000|2022-12-28 09:15:00|4293.4|4290.4|4296.7|4293.7|4297.9|4294.9|4292.2|4289.2|0
1672219200000|2022-12-28 09:20:00|4296.8|4293.8|4293.9|4290.9|4296.8|4293.8|4293.8|4290.8|0
1672219500000|2022-12-28 09:25:00|4293.7|4290.7|4292.8|4289.8|4294.4|4291.4|4292.1|4289.1|0
1672219800000|2022-12-28 09:30:00|4292.9|4289.9|4291.9|4288.9|4294.5|4291.5|4291.8|4288.8|0
1672220100000|2022-12-28 09:35:00|4291.8|4288.8|4291.4|4288.4|4293|4290|4291.4|4288.4|0
1672220400000|2022-12-28 09:40:00|4291.3|4288.3|4290.4|4287.4|4291.3|4288.3|4289.8|4286.8|0
1672220700000|2022-12-28 09:45:00|4290.3|4287.3|4292.7|4289.7|4294|4291|4290|4287|0
1672221000000|2022-12-28 09:50:00|4292.8|4289.8|4292.4|4289.4|4293.6|4290.6|4291.1|4288.1|0
1672221300000|2022-12-28 09:55:00|4292.5|4289.5|4292.3|4289.3|4293.7|4290.7|4291.7|4288.7|0
1672221600000|2022-12-28 10:00:00|4292.2|4289.2|4294.1|4291.1|4294.3|4291.3|4291.4|4288.4|0
1672221900000|2022-12-28 10:05:00|4294|4291|4292.1|4289.1|4294.8|4291.8|4292.1|4289.1|0
1672222200000|2022-12-28 10:10:00|4292.2|4289.2|4295.2|4292.2|4295.4|4292.4|4291.8|4288.8|0
1672222500000|2022-12-28 10:15:00|4295.1|4292.1|4291.9|4288.9|4295.2|4292.2|4291.7|4288.7|0
1672222800000|2022-12-28 10:20:00|4292|4289|4293.1|4290.1|4293.6|4290.6|4291.9|4288.9|0
1672223100000|2022-12-28 10:25:00|4293.2|4290.2|4292.9|4289.9|4293.7|4290.7|4291.9|4288.9|0
1672223400000|2022-12-28 10:30:00|4293|4290|4293.5|4290.5|4294.2|4291.2|4292.4|4289.4|0
1672223700000|2022-12-28 10:35:00|4293.6|4290.6|4293.1|4290.1|4293.8|4290.8|4292.6|4289.6|0
1672224000000|2022-12-28 10:40:00|4293.4|4290.4|4296.5|4293.5|4296.6|4293.6|4293.4|4290.4|0
1672224300000|2022-12-28 10:45:00|4296.4|4293.4|4299.7|4296.7|4300|4297|4296.3|4293.3|0
1672224600000|2022-12-28 10:50:00|4299.6|4296.6|4314.1|4311.1|4314.9|4311.9|4299.4|4296.4|0
1672224900000|2022-12-28 10:55:00|4314.2|4311.2|4318.4|4315.4|4335.8|4332.8|4313.8|4310.8|0
1672225200000|2022-12-28 11:00:00|4318.2|4315.2|4326.5|4323.5|4327.3|4324.3|4317.1|4314.1|0
1672225500000|2022-12-28 11:05:00|4326.6|4323.6|4325.6|4322.6|4327|4324|4321.1|4318.1|0
1672225800000|2022-12-28 11:10:00|4325.3|4322.3|4327.5|4324.5|4328.9|4325.9|4325.3|4322.3|0
1672226100000|2022-12-28 11:15:00|4327.8|4324.8|4322.7|4319.7|4327.8|4324.8|4321.8|4318.8|0
1672226400000|2022-12-28 11:20:00|4322.9|4319.9|4322.1|4319.1|4323.7|4320.7|4320.1|4317.1|0
1672226700000|2022-12-28 11:25:00|4322.2|4319.2|4319.2|4316.2|4323.2|4320.2|4318.9|4315.9|0
1672227000000|2022-12-28 11:30:00|4319.3|4316.3|4322.1|4319.1|4323.1|4320.1|4319.3|4316.3|0
1672227300000|2022-12-28 11:35:00|4322|4319|4323.7|4320.7|4326.1|4323.1|4320.4|4317.4|0
1672227600000|2022-12-28 11:40:00|4323.8|4320.8|4326.3|4323.3|4326.6|4323.6|4323.2|4320.2|0
1672227900000|2022-12-28 11:45:00|4326.2|4323.2|4333.9|4330.9|4334|4331|4326.2|4323.2|0
1672228200000|2022-12-28 11:50:00|4334.2|4331.2|4329.2|4326.2|4334.7|4331.7|4329.1|4326.1|0
1672228500000|2022-12-28 11:55:00|4329|4326|4329.7|4326.7|4330.9|4327.9|4327.6|4324.6|0
1672228800000|2022-12-28 12:00:00|4328.8|4325.8|4322|4319|4328.9|4325.9|4320.9|4317.9|0
1672229100000|2022-12-28 12:05:00|4321.9|4318.9|4321.8|4318.8|4324.1|4321.1|4320.8|4317.8|0
1672229400000|2022-12-28 12:10:00|4321.6|4318.6|4320.3|4317.3|4322|4319|4319.4|4316.4|0
1672229700000|2022-12-28 12:15:00|4320.4|4317.4|4321.2|4318.2|4324.1|4321.1|4320.1|4317.1|0
1672230000000|2022-12-28 12:20:00|4321.3|4318.3|4322.3|4319.3|4322.3|4319.3|4319.4|4316.4|0
1672230300000|2022-12-28 12:25:00|4322.4|4319.4|4324.2|4321.2|4326|4323|4322.4|4319.4|0
1672230600000|2022-12-28 12:30:00|4324.3|4321.3|4328.3|4325.3|4328.5|4325.5|4324.3|4321.3|0
1672230900000|2022-12-28 12:35:00|4328.4|4325.4|4327.8|4324.8|4328.9|4325.9|4327.2|4324.2|0
1672231200000|2022-12-28 12:40:00|4328|4325|4328.2|4325.2|4328.8|4325.8|4327.3|4324.3|0
1672231500000|2022-12-28 12:45:00|4328.3|4325.3|4334.3|4331.3|4334.4|4331.4|4328.2|4325.2|0
1672231800000|2022-12-28 12:50:00|4334.4|4331.4|4334.3|4331.3|4334.4|4331.4|4330.8|4327.8|0
1672232100000|2022-12-28 12:55:00|4334.8|4331.8|4332|4329|4336.2|4333.2|4331.9|4328.9|0
1672232400000|2022-12-28 13:00:00|4332.1|4329.1|4330.8|4327.8|4333.7|4330.7|4330.8|4327.8|0
1672232700000|2022-12-28 13:05:00|4330.5|4327.5|4327.9|4324.9|4332.4|4329.4|4327.8|4324.8|0
1672233000000|2022-12-28 13:10:00|4327.8|4324.8|4332.5|4329.5|4332.5|4329.5|4326.4|4323.4|0
1672233300000|2022-12-28 13:15:00|4332.1|4329.1|4334|4331|4335.9|4332.9|4332.1|4329.1|0
1672233600000|2022-12-28 13:20:00|4332.8|4329.8|4327.6|4324.6|4333.2|4330.2|4327.5|4324.5|0
1672233900000|2022-12-28 13:25:00|4327.5|4324.5|4323.6|4320.6|4327.7|4324.7|4323.5|4320.5|0
1672234200000|2022-12-28 13:30:00|4323.5|4320.5|4319.2|4316.2|4323.5|4320.5|4319.1|4316.1|0
1672234500000|2022-12-28 13:35:00|4319.1|4316.1|4317.3|4314.3|4319.4|4316.4|4315.4|4312.4|0
1672234800000|2022-12-28 13:40:00|4317.4|4314.4|4308.6|4305.6|4317.5|4314.5|4308.6|4305.6|0
1672235100000|2022-12-28 13:45:00|4308.8|4305.8|4308.7|4305.7|4313.2|4310.2|4308.4|4305.4|0
1672235400000|2022-12-28 13:50:00|4308.9|4305.9|4311.8|4308.8|4312.1|4309.1|4307.7|4304.7|0
1672235700000|2022-12-28 13:55:00|4311.9|4308.9|4310.3|4307.3|4311.9|4308.9|4307.6|4304.6|0
1672236000000|2022-12-28 14:00:00|4310.4|4307.4|4309.3|4306.3|4312.5|4309.5|4309.2|4306.2|0
1672236300000|2022-12-28 14:05:00|4309.2|4306.2|4309.8|4306.8|4311.2|4308.2|4307.9|4304.9|0
1672236600000|2022-12-28 14:10:00|4309.7|4306.7|4308.2|4305.2|4309.8|4306.8|4306.7|4303.7|0
1672236900000|2022-12-28 14:15:00|4308.3|4305.3|4308.1|4305.1|4310.8|4307.8|4307.7|4304.7|0
1672237200000|2022-12-28 14:20:00|4308.2|4305.2|4308.3|4305.3|4308.9|4305.9|4307.2|4304.2|0
1672237500000|2022-12-28 14:25:00|4303|4300|4299.1|4296.1|4303|4300|4293.9|4290.9|0
1672237800000|2022-12-28 14:30:00|4301.3|4298.3|4349.1|4347.3|4350.5|4348.7|4278.5|4276.7|0
1672238100000|2022-12-28 14:35:00|4353.3|4351.5|4335.1|4333.3|4355.3|4353.5|4326.7|4324.9|0
1672238400000|2022-12-28 14:40:00|4335.3|4333.5|4327|4325.2|4347.6|4345.8|4326.3|4324.5|0
1672238700000|2022-12-28 14:45:00|4328.5|4326.7|4344.6|4342.8|4345.8|4344|4325.3|4323.5|0
1672239000000|2022-12-28 14:50:00|4344.5|4342.7|4329.1|4327.3|4345.1|4343.3|4318.2|4316.4|0
1672239300000|2022-12-28 14:55:00|4328|4326.2|4334.1|4332.3|4341.5|4339.7|4328|4326.2|0
1672239600000|2022-12-28 15:00:00|4333.3|4331.5|4341|4339.2|4354.7|4352.9|4331.9|4330.1|0
1672239900000|2022-12-28 15:05:00|4341.2|4339.4|4329.8|4328|4345.4|4343.6|4327.7|4325.9|0
1672240200000|2022-12-28 15:10:00|4329.7|4327.9|4331.1|4329.3|4335.2|4333.4|4322.4|4320.6|0
1672240500000|2022-12-28 15:15:00|4330.1|4328.3|4344.5|4342.7|4344.5|4342.7|4329.9|4328.1|0
1672240800000|2022-12-28 15:20:00|4345.8|4344|4334.8|4333|4348.2|4346.4|4333.8|4332|0
1672241100000|2022-12-28 15:25:00|4335.1|4333.3|4312.4|4310.6|4335.1|4333.3|4309.2|4307.4|0
1672241400000|2022-12-28 15:30:00|4311.9|4310.1|4310.2|4308.4|4321.2|4319.4|4307.5|4305.7|0
1672241700000|2022-12-28 15:35:00|4309.9|4308.1|4297.5|4295.7|4311.6|4309.8|4295.5|4293.7|0
1672242000000|2022-12-28 15:40:00|4297.4|4295.6|4305.4|4303.6|4309.9|4308.1|4296.8|4295|0
1672242300000|2022-12-28 15:45:00|4305.2|4303.4|4304.7|4302.9|4310.7|4308.9|4303|4301.2|0
1672242600000|2022-12-28 15:50:00|4304.5|4302.7|4294.8|4293|4305.9|4304.1|4293.8|4292|0
1672242900000|2022-12-28 15:55:00|4294.6|4292.8|4275.3|4273.5|4296.5|4294.7|4274.4|4272.6|0
1672243200000|2022-12-28 16:00:00|4274.5|4272.7|4278.8|4277|4279.2|4277.4|4265.3|4263.5|0
1672243500000|2022-12-28 16:05:00|4278.9|4277.1|4275.4|4273.6|4278.9|4277.1|4272.1|4270.3|0
1672243800000|2022-12-28 16:10:00|4275.3|4273.5|4273.1|4271.3|4282.5|4280.7|4271.4|4269.6|0
1672244100000|2022-12-28 16:15:00|4274.6|4272.8|4277.9|4276.1|4278.1|4276.3|4267.5|4265.7|0
1672244400000|2022-12-28 16:20:00|4277.8|4276|4284.5|4282.7|4286.6|4284.8|4275|4273.2|0
1672244700000|2022-12-28 16:25:00|4284.6|4282.8|4284.7|4282.9|4290.6|4288.8|4280.7|4278.9|0
1672245000000|2022-12-28 16:30:00|4285.3|4283.5|4272.4|4270.6|4287.6|4285.8|4270.9|4269.1|0
1672245300000|2022-12-28 16:35:00|4272.8|4271|4274.4|4272.6|4275.4|4273.6|4270.9|4269.1|0
1672245600000|2022-12-28 16:40:00|4274.5|4272.7|4278.2|4276.4|4279.8|4278|4272.6|4270.8|0
1672245900000|2022-12-28 16:45:00|4278|4276.2|4263.4|4261.6|4278|4276.2|4263.3|4261.5|0
1672246200000|2022-12-28 16:50:00|4263.6|4261.8|4266|4264.2|4269.3|4267.5|4262.2|4260.4|0
1672246500000|2022-12-28 16:55:00|4265.9|4264.1|4264.2|4262.4|4267|4265.2|4263|4261.2|0
1672246800000|2022-12-28 17:00:00|4264.3|4262.5|4259.7|4257.9|4272|4270.2|4259|4257.2|0
1672247100000|2022-12-28 17:05:00|4259.6|4257.8|4267.9|4266.1|4268.4|4266.6|4258|4256.2|0
1672247400000|2022-12-28 17:10:00|4267.7|4265.9|4257.2|4255.4|4268.9|4267.1|4257|4255.2|0
1672247700000|2022-12-28 17:15:00|4257.3|4255.5|4261.1|4259.3|4262.8|4261|4256.6|4254.8|0
1672248000000|2022-12-28 17:20:00|4261|4259.2|4263.9|4262.1|4265|4263.2|4260.3|4258.5|0
1672248300000|2022-12-28 17:25:00|4263.8|4262|4270.7|4268.9|4271.6|4269.8|4263.1|4261.3|0
1672248600000|2022-12-28 17:30:00|4270.9|4269.1|4279.2|4277.4|4280.6|4278.8|4270.6|4268.8|0
1672248900000|2022-12-28 17:35:00|4278.9|4277.1|4279.5|4277.7|4282.9|4281.1|4275.7|4273.9|0
1672249200000|2022-12-28 17:40:00|4279.4|4277.6|4283.2|4281.4|4286.3|4284.5|4276.6|4274.8|0
1672249500000|2022-12-28 17:45:00|4283.4|4281.6|4299.5|4297.7|4300.3|4298.5|4283.4|4281.6|0
1672249800000|2022-12-28 17:50:00|4300|4298.2|4301.6|4299.8|4301.6|4299.8|4294.5|4292.7|0
1672250100000|2022-12-28 17:55:00|4301.9|4300.1|4307.7|4305.9|4310.9|4309.1|4296.2|4294.4|0
1672250400000|2022-12-28 18:00:00|4308.2|4306.4|4313.3|4311.5|4316.1|4314.3|4306.2|4304.4|0
1672250700000|2022-12-28 18:05:00|4313.4|4311.6|4310.6|4308.8|4317.4|4315.6|4309.8|4308|0
1672251000000|2022-12-28 18:10:00|4310.5|4308.7|4310.5|4308.7|4319.9|4318.1|4309.8|4308|0
1672251300000|2022-12-28 18:15:00|4310.4|4308.6|4305.8|4304|4312.4|4310.6|4304.3|4302.5|0
1672251600000|2022-12-28 18:20:00|4305.7|4303.9|4295.2|4293.4|4308.9|4307.1|4294.3|4292.5|0
1672251900000|2022-12-28 18:25:00|4295.9|4294.1|4298.4|4296.6|4299.1|4297.3|4293.2|4291.4|0
1672252200000|2022-12-28 18:30:00|4298.5|4296.7|4291|4289.2|4299.2|4297.4|4290.8|4289|0
1672252500000|2022-12-28 18:35:00|4290.9|4289.1|4289.2|4287.4|4294.7|4292.9|4287.8|4286|0
1672252800000|2022-12-28 18:40:00|4289.1|4287.3|4297.4|4295.6|4301.1|4299.3|4289.1|4287.3|0
1672253100000|2022-12-28 18:45:00|4296.9|4295.1|4295.7|4293.9|4302.7|4300.9|4294.4|4292.6|0
1672253400000|2022-12-28 18:50:00|4296.3|4294.5|4296.4|4294.6|4297.4|4295.6|4286.9|4285.1|0
1672253700000|2022-12-28 18:55:00|4296.3|4294.5|4294|4292.2|4297|4295.2|4290.5|4288.7|0
1672254000000|2022-12-28 19:00:00|4294.5|4292.7|4299.1|4297.3|4299.8|4298|4290.8|4289|0
1672254300000|2022-12-28 19:05:00|4299|4297.2|4292.2|4290.4|4302.3|4300.5|4291.4|4289.6|0
1672254600000|2022-12-28 19:10:00|4292.9|4291.1|4297.7|4295.9|4298.4|4296.6|4286.8|4285|0
1672254900000|2022-12-28 19:15:00|4297.4|4295.6|4296.6|4294.8|4297.4|4295.6|4289.8|4288|0
1672255200000|2022-12-28 19:20:00|4296.5|4294.7|4287.7|4285.9|4296.9|4295.1|4286.8|4285|0
1672255500000|2022-12-28 19:25:00|4287.5|4285.7|4279.4|4277.6|4289.2|4287.4|4279.4|4277.6|0
1672255800000|2022-12-28 19:30:00|4279.1|4277.3|4273.4|4271.6|4283.5|4281.7|4273.2|4271.4|0
1672256100000|2022-12-28 19:35:00|4273.5|4271.7|4274.1|4272.3|4275.8|4274|4269.7|4267.9|0
1672256400000|2022-12-28 19:40:00|4274.3|4272.5|4287.5|4285.7|4287.6|4285.8|4274.3|4272.5|0
1672256700000|2022-12-28 19:45:00|4286.9|4285.1|4286|4284.2|4293|4291.2|4284.8|4283|0
1672257000000|2022-12-28 19:50:00|4285.4|4283.6|4282.7|4280.9|4285.9|4284.1|4280.6|4278.8|0
1672257300000|2022-12-28 19:55:00|4282.8|4281|4277.2|4275.4|4283|4281.2|4275.9|4274.1|0
1672257600000|2022-12-28 20:00:00|4277.7|4275.9|4267.1|4265.3|4278.2|4276.4|4266.4|4264.6|0
1672257900000|2022-12-28 20:05:00|4266.8|4265|4269.3|4267.5|4272.4|4270.6|4266.8|4265|0
1672258200000|2022-12-28 20:10:00|4269.1|4267.3|4261.5|4259.7|4270.8|4269|4261.3|4259.5|0
1672258500000|2022-12-28 20:15:00|4261.3|4259.5|4270.7|4268.9|4278.1|4276.3|4260.3|4258.5|0
1672258800000|2022-12-28 20:20:00|4270.2|4268.4|4266.1|4264.3|4272.8|4271|4263.3|4261.5|0
1672259100000|2022-12-28 20:25:00|4266.2|4264.4|4267.5|4265.7|4274.3|4272.5|4265.4|4263.6|0
1672259400000|2022-12-28 20:30:00|4267.3|4265.5|4274.1|4272.3|4275.1|4273.3|4267.1|4265.3|0
1672259700000|2022-12-28 20:35:00|4274|4272.2|4274.6|4272.8|4276.6|4274.8|4266.5|4264.7|0
1672260000000|2022-12-28 20:40:00|4275.2|4273.4|4268.3|4266.5|4275.9|4274.1|4268.2|4266.4|0
1672260300000|2022-12-28 20:45:00|4268|4266.2|4277.6|4275.8|4279.4|4277.6|4266.3|4264.5|0
1672260600000|2022-12-28 20:50:00|4278.9|4277.1|4275.6|4273.8|4279.4|4277.6|4273.5|4271.7|0
1672260900000|2022-12-28 20:55:00|4275.4|4273.6|4275.4|4273.6|4279|4277.2|4273.7|4271.9|0
1672261200000|2022-12-28 21:00:00|4276|4273|4275.6|4272.6|4278.4|4275.4|4274.1|4271.1|0
1672261500000|2022-12-28 21:05:00|4275.7|4272.7|4279.3|4276.3|4279.6|4276.6|4275.7|4272.7|0
1672261800000|2022-12-28 21:10:00|4279.4|4276.4|4282.3|4279.3|4282.9|4279.9|4279.4|4276.4|0
1672262100000|2022-12-28 21:15:00|4282.2|4279.2|4280.4|4277.4|4282.3|4279.3|4279.9|4276.9|0
1672262400000|2022-12-28 21:20:00|4280.3|4277.3|4280.3|4277.3|4281.4|4278.4|4280.2|4277.2|0
1672262700000|2022-12-28 21:25:00|4280.2|4277.2|4279.3|4276.3|4280.5|4277.5|4278|4275|0
1672263000000|2022-12-28 21:30:00|4279.2|4276.2|4279.7|4276.7|4279.7|4276.7|4278.6|4275.6|0
1672263300000|2022-12-28 21:35:00|4279.8|4276.8|4281|4278|4281.3|4278.3|4279.4|4276.4|0
1672263600000|2022-12-28 21:40:00|4281.1|4278.1|4282.1|4279.1|4282.3|4279.3|4280.7|4277.7|0
1672263900000|2022-12-28 21:45:00|4282|4279|4283|4280|4283.2|4280.2|4281.5|4278.5|0
1672264200000|2022-12-28 21:50:00|4282.8|4279.8|4280.2|4277.2|4282.9|4279.9|4279.8|4276.8|0
1672264500000|2022-12-28 21:55:00|4280.3|4277.3|4280|4277|4280.8|4277.8|4279.6|4276.6|0
1672264800000|2022-12-28 22:00:00|4280.1|4277.1|4279.9|4276.9|4280.3|4277.3|4279.2|4276.2|0
1672265100000|2022-12-28 22:05:00|4279.8|4276.8|4279.6|4276.6|4280.2|4277.2|4279.3|4276.3|0
1672265400000|2022-12-28 22:10:00|4279.7|4276.7|4279.6|4276.6|4280.6|4277.6|4279.3|4276.3|0
1672265700000|2022-12-28 22:15:00|4279.7|4276.7|4279.3|4276.3|4280.1|4277.1|4279.3|4276.3|0
1672266000000|2022-12-28 22:20:00|4279.4|4276.4|4279.2|4276.2|4279.6|4276.6|4278.8|4275.8|0
1672266300000|2022-12-28 22:25:00|4279.3|4276.3|4278.7|4275.7|4279.6|4276.6|4278.6|4275.6|0
1672266600000|2022-12-28 22:30:00|4278.8|4275.8|4278.2|4275.2|4278.9|4275.9|4278.2|4275.2|0
1672266900000|2022-12-28 22:35:00|4278.3|4275.3|4278.4|4275.4|4279|4276|4278.2|4275.2|0
1672267200000|2022-12-28 22:40:00|4278.3|4275.3|4278.2|4275.2|4278.9|4275.9|4277.5|4274.5|0
1672267500000|2022-12-28 22:45:00|4278.1|4275.1|4278.3|4275.3|4278.4|4275.4|4277.9|4274.9|0
1672267800000|2022-12-28 22:50:00|4278.4|4275.4|4278.3|4275.3|4278.6|4275.6|4277.9|4274.9|0
1672268100000|2022-12-28 22:55:00|4278.4|4275.4|4278.9|4275.9|4279.3|4276.3|4278.4|4275.4|0
1672268400000|2022-12-28 23:00:00|4279|4276|4281.3|4278.3|4281.8|4278.8|4279|4276|0
1672268700000|2022-12-28 23:05:00|4281.2|4278.2|4280.8|4277.8|4281.4|4278.4|4280.6|4277.6|0
1672269000000|2022-12-28 23:10:00|4280.9|4277.9|4281.6|4278.6|4282|4279|4280.9|4277.9|0
1672269300000|2022-12-28 23:15:00|4281.7|4278.7|4281|4278|4281.7|4278.7|4280.8|4277.8|0
1672269600000|2022-12-28 23:20:00|4281.1|4278.1|4281.6|4278.6|4281.9|4278.9|4281|4278|0
1672269900000|2022-12-28 23:25:00|4281.5|4278.5|4281.8|4278.8|4282.3|4279.3|4281.2|4278.2|0
1672270200000|2022-12-28 23:30:00|4281.9|4278.9|4282.8|4279.8|4283|4280|4281.9|4278.9|0
1672270500000|2022-12-28 23:35:00|4282.7|4279.7|4282.7|4279.7|4283.6|4280.6|4282.6|4279.6|0
1672270800000|2022-12-28 23:40:00|4282.8|4279.8|4284|4281|4284|4281|4282.6|4279.6|0
1672271100000|2022-12-28 23:45:00|4283.9|4280.9|4283.2|4280.2|4284.1|4281.1|4282.9|4279.9|0
1672271400000|2022-12-28 23:50:00|4283.1|4280.1|4283.9|4280.9|4283.9|4280.9|4283|4280|0
1672271700000|2022-12-28 23:55:00|4284|4281|4284.4|4281.4|4284.5|4281.5|4283.9|4280.9|0
1672272000000|2022-12-29 00:00:00|4284.3|4281.3|4284.9|4281.9|4285.5|4282.5|4284.3|4281.3|0
1672272300000|2022-12-29 00:05:00|4285|4282|4285.4|4282.4|4285.4|4282.4|4284.6|4281.6|0
1672272600000|2022-12-29 00:10:00|4285.7|4282.7|4284.7|4281.7|4285.7|4282.7|4284.7|4281.7|0
1672272900000|2022-12-29 00:15:00|4284.9|4281.9|4281.9|4278.9|4285|4282|4281.6|4278.6|0
1672273200000|2022-12-29 00:20:00|4282|4279|4282.5|4279.5|4282.6|4279.6|4281.7|4278.7|0
1672273500000|2022-12-29 00:25:00|4282.4|4279.4|4282.2|4279.2|4282.6|4279.6|4281.8|4278.8|0
1672273800000|2022-12-29 00:30:00|4282.3|4279.3|4281.3|4278.3|4282.4|4279.4|4281.3|4278.3|0
1672274100000|2022-12-29 00:35:00|4281.6|4278.6|4280.7|4277.7|4281.9|4278.9|4280.5|4277.5|0
1672274400000|2022-12-29 00:40:00|4280.8|4277.8|4281.9|4278.9|4282.2|4279.2|4280.2|4277.2|0
1672274700000|2022-12-29 00:45:00|4282|4279|4283|4280|4283.3|4280.3|4281.4|4278.4|0
1672275000000|2022-12-29 00:50:00|4283.1|4280.1|4285|4282|4285.8|4282.8|4283|4280|0
1672275300000|2022-12-29 00:55:00|4284.9|4281.9|4289.7|4284.7|4289.7|4285.7|4284.8|4281.8|0
1672275600000|2022-12-29 01:00:00|4289.6|4284.6|4290.1|4285.1|4291|4286|4289.2|4284.2|0
1672275900000|2022-12-29 01:05:00|4290|4285|4289.5|4284.5|4290|4285|4287.9|4282.9|0
1672276200000|2022-12-29 01:10:00|4289.6|4284.6|4292.8|4287.8|4294.3|4289.3|4289.2|4284.2|0
1672276500000|2022-12-29 01:15:00|4292.6|4287.6|4292.2|4287.2|4294|4289|4291.9|4286.9|0
1672276800000|2022-12-29 01:20:00|4292.1|4287.1|4289.5|4284.5|4292.2|4287.2|4289.3|4284.3|0
1672277100000|2022-12-29 01:25:00|4289.6|4284.6|4290.8|4285.8|4291.1|4286.1|4288.7|4283.7|0
1672277400000|2022-12-29 01:30:00|4290.7|4285.7|4291.3|4286.3|4292.3|4287.3|4290.3|4285.3|0
1672277700000|2022-12-29 01:35:00|4291.1|4286.1|4286.6|4281.6|4292.1|4287.1|4285.4|4280.4|0
1672278000000|2022-12-29 01:40:00|4286.5|4281.5|4288|4283|4288.8|4283.8|4286.2|4281.2|0
1672278300000|2022-12-29 01:45:00|4288.2|4283.2|4288.2|4283.2|4288.8|4283.8|4286.5|4281.5|0
1672278600000|2022-12-29 01:50:00|4288.1|4283.1|4286.8|4281.8|4288.3|4283.3|4286.3|4281.3|0
1672278900000|2022-12-29 01:55:00|4286.6|4281.6|4288.7|4283.7|4289.6|4284.6|4286.2|4281.2|0
1672279200000|2022-12-29 02:00:00|4288.5|4283.5|4286.8|4281.8|4289.5|4284.5|4286.5|4281.5|0
1672279500000|2022-12-29 02:05:00|4286.7|4281.7|4287.2|4282.2|4288.8|4283.8|4286.4|4281.4|0
1672279800000|2022-12-29 02:10:00|4287.1|4282.1|4289|4284|4289.1|4284.1|4286.9|4281.9|0
1672280100000|2022-12-29 02:15:00|4289.1|4284.1|4289.3|4284.3|4290|4285|4288.9|4283.9|0
1672280400000|2022-12-29 02:20:00|4289.2|4284.2|4289.4|4284.4|4290.5|4285.5|4289.1|4284.1|0
1672280700000|2022-12-29 02:25:00|4289.1|4284.1|4290.8|4285.8|4292.4|4287.4|4288.9|4283.9|0
1672281000000|2022-12-29 02:30:00|4290.9|4285.9|4291.7|4286.7|4292|4287|4290.8|4285.8|0
1672281300000|2022-12-29 02:35:00|4291.8|4286.8|4289.1|4284.1|4293.1|4288.1|4288.4|4283.4|0
1672281600000|2022-12-29 02:40:00|4289.2|4284.2|4291.4|4286.4|4292.2|4287.2|4289.2|4284.2|0
1672281900000|2022-12-29 02:45:00|4291.6|4286.6|4292|4287|4292.5|4287.5|4291.4|4286.4|0
1672282200000|2022-12-29 02:50:00|4292.1|4287.1|4292.4|4287.4|4292.8|4287.8|4291.8|4286.8|0
1672282500000|2022-12-29 02:55:00|4292.2|4287.2|4291.4|4286.4|4292.5|4287.5|4290.6|4285.6|0
1672282800000|2022-12-29 03:00:00|4291.6|4286.6|4290.8|4285.8|4291.8|4286.8|4289.8|4284.8|0
1672283100000|2022-12-29 03:05:00|4290.9|4285.9|4291.6|4286.6|4292.6|4287.6|4290.8|4285.8|0
1672283400000|2022-12-29 03:10:00|4291.5|4286.5|4290.1|4285.1|4292.2|4287.2|4289.8|4284.8|0
1672283700000|2022-12-29 03:15:00|4290|4285|4289.8|4284.8|4290.7|4285.7|4289.3|4284.3|0
1672284000000|2022-12-29 03:20:00|4289.9|4284.9|4290.5|4285.5|4291.3|4286.3|4289.9|4284.9|0
1672284300000|2022-12-29 03:25:00|4290.6|4285.6|4291.2|4286.2|4291.3|4286.3|4290.3|4285.3|0
1672284600000|2022-12-29 03:30:00|4291.3|4286.3|4290.3|4285.3|4292|4287|4290|4285|0
1672284900000|2022-12-29 03:35:00|4290.4|4285.4|4289.5|4284.5|4290.6|4285.6|4288.8|4283.8|0
1672285200000|2022-12-29 03:40:00|4289.4|4284.4|4289.1|4284.1|4290|4285|4288.5|4283.5|0
1672285500000|2022-12-29 03:45:00|4289.2|4284.2|4289.4|4284.4|4289.5|4284.5|4287.9|4282.9|0
1672285800000|2022-12-29 03:50:00|4289.2|4284.2|4291|4286|4291.3|4286.3|4289|4284|0
1672286100000|2022-12-29 03:55:00|4290.8|4285.8|4291|4286|4291.4|4286.4|4290.3|4285.3|0
1672286400000|2022-12-29 04:00:00|4291.1|4286.1|4291.1|4286.1|4291.3|4286.3|4290.7|4285.7|0
1672286700000|2022-12-29 04:05:00|4291|4286|4290.5|4285.5|4291.7|4286.7|4290.4|4285.4|0
1672287000000|2022-12-29 04:10:00|4290.6|4285.6|4291|4286|4292|4287|4290.5|4285.5|0
1672287300000|2022-12-29 04:15:00|4290.9|4285.9|4290.6|4285.6|4291.5|4286.5|4290.2|4285.2|0
1672287600000|2022-12-29 04:20:00|4290.5|4285.5|4290.7|4285.7|4291.3|4286.3|4290.4|4285.4|0
1672287900000|2022-12-29 04:25:00|4290.8|4285.8|4290.4|4285.4|4291.3|4286.3|4290.2|4285.2|0
1672288200000|2022-12-29 04:30:00|4290.5|4285.5|4292.1|4287.1|4292.1|4287.1|4289.8|4284.8|0
1672288500000|2022-12-29 04:35:00|4291.9|4286.9|4291.4|4286.4|4292.3|4287.3|4291.1|4286.1|0
1672288800000|2022-12-29 04:40:00|4291.5|4286.5|4291.5|4286.5|4291.9|4286.9|4291.2|4286.2|0
1672289100000|2022-12-29 04:45:00|4291.6|4286.6|4293.5|4288.5|4293.9|4288.9|4291.6|4286.6|0
1672289400000|2022-12-29 04:50:00|4293.3|4288.3|4295.1|4290.1|4295.1|4290.1|4293.3|4288.3|0
1672289700000|2022-12-29 04:55:00|4295.2|4290.2|4295|4290|4295.5|4290.5|4294.2|4289.2|0
1672290000000|2022-12-29 05:00:00|4294.9|4289.9|4294.4|4289.4|4295.1|4290.1|4294.1|4289.1|0
1672290300000|2022-12-29 05:05:00|4294.3|4289.3|4294.6|4289.6|4295.7|4290.7|4294.3|4289.3|0
1672290600000|2022-12-29 05:10:00|4294.7|4289.7|4293.9|4288.9|4295.2|4290.2|4293.7|4288.7|0
1672290900000|2022-12-29 05:15:00|4293.8|4288.8|4292.7|4287.7|4294.1|4289.1|4292.2|4287.2|0
1672291200000|2022-12-29 05:20:00|4292.5|4287.5|4291.9|4286.9|4293.6|4288.6|4291.8|4286.8|0
1672291500000|2022-12-29 05:25:00|4291.6|4286.6|4291.1|4286.1|4292.3|4287.3|4290.6|4285.6|0
1672291800000|2022-12-29 05:30:00|4291.2|4286.2|4292.9|4287.9|4293.1|4288.1|4291.2|4286.2|0
1672292100000|2022-12-29 05:35:00|4292.8|4287.8|4292.2|4287.2|4292.9|4287.9|4292|4287|0
1672292400000|2022-12-29 05:40:00|4292.3|4287.3|4292.2|4287.2|4292.7|4287.7|4291.7|4286.7|0
1672292700000|2022-12-29 05:45:00|4292.1|4287.1|4292.6|4287.6|4293.3|4288.3|4291.9|4286.9|0
1672293000000|2022-12-29 05:50:00|4292.5|4287.5|4293.6|4288.6|4294.3|4289.3|4292.5|4287.5|0
1672293300000|2022-12-29 05:55:00|4293.7|4288.7|4293.6|4288.6|4294.1|4289.1|4292.6|4287.6|0
1672293600000|2022-12-29 06:00:00|4294.4|4289.4|4293|4288|4294.4|4289.4|4292.7|4287.7|0
1672293900000|2022-12-29 06:05:00|4292.9|4287.9|4294|4289|4294.8|4289.8|4292.9|4287.9|0
1672294200000|2022-12-29 06:10:00|4293.8|4288.8|4294.9|4289.9|4295.2|4290.2|4293.4|4288.4|0
1672294500000|2022-12-29 06:15:00|4295|4290|4296.8|4291.8|4297.5|4292.5|4294.2|4289.2|0
1672294800000|2022-12-29 06:20:00|4296.9|4291.9|4295|4290|4296.9|4291.9|4294.3|4289.3|0
1672295100000|2022-12-29 06:25:00|4294.9|4289.9|4294.7|4289.7|4296.3|4291.3|4294.6|4289.6|0
1672295400000|2022-12-29 06:30:00|4294.6|4289.6|4295.6|4290.6|4295.6|4290.6|4294.6|4289.6|0
1672295700000|2022-12-29 06:35:00|4295.4|4290.4|4295|4290|4295.7|4290.7|4294.8|4289.8|0
1672296000000|2022-12-29 06:40:00|4295.1|4290.1|4293.3|4288.3|4295.2|4290.2|4293.3|4288.3|0
1672296300000|2022-12-29 06:45:00|4293.2|4288.2|4295.3|4290.3|4295.7|4290.7|4292.9|4287.9|0
1672296600000|2022-12-29 06:50:00|4295.1|4290.1|4296.5|4291.5|4296.6|4291.6|4295.1|4290.1|0
1672296900000|2022-12-29 06:55:00|4296.4|4291.4|4299|4294|4299.1|4294.1|4296.3|4291.3|0
1672297200000|2022-12-29 07:00:00|4298.9|4293.9|4296.7|4291.7|4299.9|4294.9|4296.7|4291.7|0
1672297500000|2022-12-29 07:05:00|4296.5|4291.5|4298|4293|4299.1|4294.1|4296.4|4291.4|0
1672297800000|2022-12-29 07:10:00|4298.1|4293.1|4296.9|4291.9|4298.4|4293.4|4296.9|4291.9|0
1672298100000|2022-12-29 07:15:00|4296.8|4291.8|4296.7|4291.7|4298.1|4293.1|4296.4|4291.4|0
1672298400000|2022-12-29 07:20:00|4296.6|4291.6|4297.9|4292.9|4298.4|4293.4|4296.5|4291.5|0
1672298700000|2022-12-29 07:25:00|4297.8|4292.8|4295.9|4290.9|4297.8|4292.8|4295.7|4290.7|0
1672299000000|2022-12-29 07:30:00|4295.8|4290.8|4295.7|4290.7|4296.2|4291.2|4295|4290|0
1672299300000|2022-12-29 07:35:00|4295.8|4290.8|4296.6|4291.6|4298|4293|4295.8|4290.8|0
1672299600000|2022-12-29 07:40:00|4296.5|4291.5|4297.6|4292.6|4298|4293|4295.9|4290.9|0
1672299900000|2022-12-29 07:45:00|4297.5|4292.5|4299.1|4294.1|4299.6|4294.6|4297.5|4292.5|0
1672300200000|2022-12-29 07:50:00|4299|4294|4298.7|4293.7|4300.1|4295.1|4297.6|4292.6|0
1672300500000|2022-12-29 07:55:00|4298.6|4293.6|4299.3|4294.3|4300.7|4295.7|4298.2|4293.2|0
1672300800000|2022-12-29 08:00:00|4298.8|4293.8|4299|4294|4300.6|4295.6|4297.2|4292.2|0
1672301100000|2022-12-29 08:05:00|4298.9|4293.9|4300.1|4295.1|4302.7|4297.7|4298|4293|0
1672301400000|2022-12-29 08:10:00|4300.2|4295.2|4298.7|4293.7|4301.3|4296.3|4298.3|4293.3|0
1672301700000|2022-12-29 08:15:00|4298.8|4293.8|4297.8|4292.8|4299|4294|4296.8|4291.8|0
1672302000000|2022-12-29 08:20:00|4298|4293|4297.5|4292.5|4299.5|4294.5|4297|4292|0
1672302300000|2022-12-29 08:25:00|4297.6|4292.6|4301|4296|4301.9|4296.9|4296.8|4291.8|0
1672302600000|2022-12-29 08:30:00|4301.1|4296.1|4299|4294|4301.3|4296.3|4296.5|4291.5|0
1672302900000|2022-12-29 08:35:00|4299.1|4294.1|4299.3|4294.3|4299.7|4294.7|4297.4|4292.4|0
1672303200000|2022-12-29 08:40:00|4299.2|4294.2|4299.3|4294.3|4300.5|4295.5|4297.9|4292.9|0
1672303500000|2022-12-29 08:45:00|4299.2|4294.2|4300.4|4295.4|4301.3|4296.3|4299.2|4294.2|0
1672303800000|2022-12-29 08:50:00|4300.7|4295.7|4304.2|4299.2|4304.4|4299.4|4300.4|4295.4|0
1672304100000|2022-12-29 08:55:00|4304.3|4299.3|4303|4298|4305.5|4300.5|4302.6|4297.6|0
1672304400000|2022-12-29 09:00:00|4303.3|4298.3|4310.3|4307.3|4320.1|4317.1|4303.2|4298.2|0
1672304700000|2022-12-29 09:05:00|4309.7|4306.7|4316.8|4313.8|4319.3|4316.3|4309.1|4306.1|0
1672305000000|2022-12-29 09:10:00|4316.9|4313.9|4317.6|4314.6|4318|4315|4307.9|4304.9|0
1672305300000|2022-12-29 09:15:00|4317.7|4314.7|4321.4|4318.4|4322.5|4319.5|4317.5|4314.5|0
1672305600000|2022-12-29 09:20:00|4321.3|4318.3|4318.1|4315.1|4324.8|4321.8|4314.3|4311.3|0
1672305900000|2022-12-29 09:25:00|4318|4315|4322|4319|4325.1|4322.1|4317.7|4314.7|0
1672306200000|2022-12-29 09:30:00|4321.9|4318.9|4312.7|4309.7|4321.9|4318.9|4311.1|4308.1|0
1672306500000|2022-12-29 09:35:00|4312.8|4309.8|4315.4|4312.4|4315.4|4312.4|4312.4|4309.4|0
1672306800000|2022-12-29 09:40:00|4314.8|4311.8|4314.7|4311.7|4315.4|4312.4|4312.3|4309.3|0
1672307100000|2022-12-29 09:45:00|4314.6|4311.6|4314.8|4311.8|4316.4|4313.4|4314.6|4311.6|0
1672307400000|2022-12-29 09:50:00|4314.6|4311.6|4317.6|4314.6|4317.6|4314.6|4314.4|4311.4|0
1672307700000|2022-12-29 09:55:00|4317.5|4314.5|4318.2|4315.2|4319.3|4316.3|4317.4|4314.4|0
1672308000000|2022-12-29 10:00:00|4318.1|4315.1|4318.2|4315.2|4319.4|4316.4|4317|4314|0
1672308300000|2022-12-29 10:05:00|4318.1|4315.1|4318.8|4315.8|4318.8|4315.8|4317.7|4314.7|0
1672308600000|2022-12-29 10:10:00|4318.7|4315.7|4317.8|4314.8|4318.7|4315.7|4317.4|4314.4|0
1672308900000|2022-12-29 10:15:00|4318|4315|4316.3|4313.3|4318.6|4315.6|4316.2|4313.2|0
1672309200000|2022-12-29 10:20:00|4316.4|4313.4|4316.9|4313.9|4317.9|4314.9|4315.8|4312.8|0
1672309500000|2022-12-29 10:25:00|4316.8|4313.8|4317.1|4314.1|4317.7|4314.7|4316.6|4313.6|0
1672309800000|2022-12-29 10:30:00|4317.3|4314.3|4317.6|4314.6|4318.5|4315.5|4316.8|4313.8|0
1672310100000|2022-12-29 10:35:00|4317.8|4314.8|4318.5|4315.5|4319.4|4316.4|4317.7|4314.7|0
1672310400000|2022-12-29 10:40:00|4318.4|4315.4|4319.6|4316.6|4319.8|4316.8|4318.4|4315.4|0
1672310700000|2022-12-29 10:45:00|4319.7|4316.7|4322.7|4319.7|4323.3|4320.3|4319|4316|0
1672311000000|2022-12-29 10:50:00|4322.6|4319.6|4323.7|4320.7|4324.8|4321.8|4322.5|4319.5|0
1672311300000|2022-12-29 10:55:00|4324.2|4321.2|4325.7|4322.7|4325.7|4322.7|4322.9|4319.9|0
1672311600000|2022-12-29 11:00:00|4325.6|4322.6|4329.7|4326.7|4329.8|4326.8|4325.5|4322.5|0
1672311900000|2022-12-29 11:05:00|4329.5|4326.5|4332.1|4329.1|4332.6|4329.6|4328.8|4325.8|0
1672312200000|2022-12-29 11:10:00|4332|4329|4332.2|4329.2|4335.9|4332.9|4331|4328|0
1672312500000|2022-12-29 11:15:00|4332.1|4329.1|4331.2|4328.2|4332.5|4329.5|4331.1|4328.1|0
1672312800000|2022-12-29 11:20:00|4331|4328|4331.9|4328.9|4332.9|4329.9|4330.6|4327.6|0
1672313100000|2022-12-29 11:25:00|4331.7|4328.7|4330|4327|4332.1|4329.1|4329.7|4326.7|0
1672313400000|2022-12-29 11:30:00|4329.9|4326.9|4328.5|4325.5|4330.5|4327.5|4326.5|4323.5|0
1672313700000|2022-12-29 11:35:00|4328.6|4325.6|4335.1|4332.1|4336.5|4333.5|4328.4|4325.4|0
1672314000000|2022-12-29 11:40:00|4328.9|4325.9|4323.8|4320.8|4328.9|4325.9|4322.6|4319.6|0
1672314300000|2022-12-29 11:45:00|4323.7|4320.7|4322|4319|4323.8|4320.8|4320.8|4317.8|0
1672314600000|2022-12-29 11:50:00|4322.1|4319.1|4324.7|4321.7|4324.7|4321.7|4321.8|4318.8|0
1672314900000|2022-12-29 11:55:00|4324.6|4321.6|4322.8|4319.8|4324.6|4321.6|4322.6|4319.6|0
1672315200000|2022-12-29 12:00:00|4320.8|4317.8|4320|4317|4320.8|4317.8|4318|4315|0
1672315500000|2022-12-29 12:05:00|4320.3|4317.3|4324.3|4321.3|4324.7|4321.7|4320.3|4317.3|0
1672315800000|2022-12-29 12:10:00|4324.4|4321.4|4322.5|4319.5|4324.9|4321.9|4321.1|4318.1|0
1672316100000|2022-12-29 12:15:00|4322.6|4319.6|4319.4|4316.4|4322.9|4319.9|4318.4|4315.4|0
1672316400000|2022-12-29 12:20:00|4319.3|4316.3|4318|4315|4320|4317|4317.6|4314.6|0
1672316700000|2022-12-29 12:25:00|4317.9|4314.9|4319.5|4316.5|4319.7|4316.7|4317.9|4314.9|0
1672317000000|2022-12-29 12:30:00|4319.7|4316.7|4319.8|4316.8|4320|4317|4318.5|4315.5|0
1672317300000|2022-12-29 12:35:00|4319.7|4316.7|4317.9|4314.9|4319.9|4316.9|4317.6|4314.6|0
1672317600000|2022-12-29 12:40:00|4318|4315|4318.5|4315.5|4319.3|4316.3|4318|4315|0
1672317900000|2022-12-29 12:45:00|4318.7|4315.7|4319.4|4316.4|4319.8|4316.8|4318.3|4315.3|0
1672318200000|2022-12-29 12:50:00|4319.1|4316.1|4319.8|4316.8|4319.8|4316.8|4318.5|4315.5|0
1672318500000|2022-12-29 12:55:00|4319.9|4316.9|4319.5|4316.5|4319.9|4316.9|4318.7|4315.7|0
1672318800000|2022-12-29 13:00:00|4320.7|4317.7|4320.9|4317.9|4321.3|4318.3|4318.4|4315.4|0
1672319100000|2022-12-29 13:05:00|4321|4318|4326.7|4323.7|4327.1|4324.1|4320.6|4317.6|0
1672319400000|2022-12-29 13:10:00|4326.9|4323.9|4328.5|4325.5|4328.5|4325.5|4325.8|4322.8|0
1672319700000|2022-12-29 13:15:00|4328.4|4325.4|4326.4|4323.4|4328.5|4325.5|4325.7|4322.7|0
1672320000000|2022-12-29 13:20:00|4326.3|4323.3|4328.2|4325.2|4328.3|4325.3|4325.8|4322.8|0
1672320300000|2022-12-29 13:25:00|4328.4|4325.4|4327|4324|4329.3|4326.3|4326.8|4323.8|0
1672320600000|2022-12-29 13:30:00|4326.9|4323.9|4332.2|4329.2|4336|4333|4325.8|4322.8|0
1672320900000|2022-12-29 13:35:00|4332.3|4329.3|4346.4|4343.4|4347.2|4344.2|4331.9|4328.9|0
1672321200000|2022-12-29 13:40:00|4346.3|4343.3|4353.6|4350.6|4353.6|4350.6|4344.7|4341.7|0
1672321500000|2022-12-29 13:45:00|4353.9|4350.9|4353.8|4350.8|4355.7|4352.7|4352|4349|0
1672321800000|2022-12-29 13:50:00|4353.7|4350.7|4351.1|4348.1|4357.2|4354.2|4349.9|4346.9|0
1672322100000|2022-12-29 13:55:00|4350.9|4347.9|4354.1|4351.1|4357.9|4354.9|4350.3|4347.3|0
1672322400000|2022-12-29 14:00:00|4353.7|4350.7|4354.2|4351.2|4356.1|4353.1|4352.8|4349.8|0
1672322700000|2022-12-29 14:05:00|4354|4351|4352|4349|4356.1|4353.1|4351|4348|0
1672323000000|2022-12-29 14:10:00|4351.9|4348.9|4350.6|4347.6|4354.6|4351.6|4350.4|4347.4|0
1672323300000|2022-12-29 14:15:00|4350.4|4347.4|4353.3|4350.3|4354|4351|4344.8|4341.8|0
1672323600000|2022-12-29 14:20:00|4353.5|4350.5|4353.4|4350.4|4354.1|4351.1|4351|4348|0
1672323900000|2022-12-29 14:25:00|4350|4347|4349.1|4346.1|4353.5|4350.5|4348.5|4345.5|0
1672324200000|2022-12-29 14:30:00|4351.1|4348.1|4348.8|4347|4359.5|4357.7|4325.7|4323.9|0
1672324500000|2022-12-29 14:35:00|4346.4|4344.6|4364.1|4362.3|4368.4|4366.6|4346.2|4344.4|0
1672324800000|2022-12-29 14:40:00|4364.4|4362.6|4382.2|4380.4|4392.6|4390.8|4364.4|4362.6|0
1672325100000|2022-12-29 14:45:00|4384.1|4382.3|4395|4393.2|4397.4|4395.6|4383.3|4381.5|0
1672325400000|2022-12-29 14:50:00|4396.6|4394.8|4389.5|4387.7|4403.9|4402.1|4383.5|4381.7|0
1672325700000|2022-12-29 14:55:00|4389.8|4388|4391.5|4389.7|4396|4394.2|4384.4|4382.6|0
1672326000000|2022-12-29 15:00:00|4393.1|4391.3|4381.8|4380|4399.8|4398|4377.3|4375.5|0
1672326300000|2022-12-29 15:05:00|4382|4380.2|4397.1|4395.3|4402.5|4400.7|4379.7|4377.9|0
1672326600000|2022-12-29 15:10:00|4396.9|4395.1|4406.8|4405|4407.6|4405.8|4394.6|4392.8|0
1672326900000|2022-12-29 15:15:00|4409.2|4407.4|4421.3|4419.5|4421.5|4419.7|4409|4407.2|0
1672327200000|2022-12-29 15:20:00|4422.5|4420.7|4413.9|4412.1|4423.3|4421.5|4409.7|4407.9|0
1672327500000|2022-12-29 15:25:00|4413.8|4412|4404.2|4402.4|4415.5|4413.7|4404.2|4402.4|0
1672327800000|2022-12-29 15:30:00|4405.3|4403.5|4414|4412.2|4414.4|4412.6|4405.3|4403.5|0
1672328100000|2022-12-29 15:35:00|4413.7|4411.9|4424.2|4422.4|4424.3|4422.5|4412.8|4411|0
1672328400000|2022-12-29 15:40:00|4424.1|4422.3|4429.1|4427.3|4431.7|4429.9|4420.9|4419.1|0
1672328700000|2022-12-29 15:45:00|4429|4427.2|4422.5|4420.7|4430.9|4429.1|4422.3|4420.5|0
1672329000000|2022-12-29 15:50:00|4424|4422.2|4427.7|4425.9|4431.8|4430|4423.9|4422.1|0
1672329300000|2022-12-29 15:55:00|4427.5|4425.7|4433.3|4431.5|4435.9|4434.1|4425.6|4423.8|0
1672329600000|2022-12-29 16:00:00|4434.6|4432.8|4428.9|4427.1|4438|4436.2|4426.2|4424.4|0
1672329900000|2022-12-29 16:05:00|4428.7|4426.9|4428.1|4426.3|4436.4|4434.6|4425.1|4423.3|0
1672330200000|2022-12-29 16:10:00|4427.4|4425.6|4423.9|4422.1|4430.9|4429.1|4419.1|4417.3|0
1672330500000|2022-12-29 16:15:00|4423.5|4421.7|4429.6|4427.8|4432.7|4430.9|4422.8|4421|0
1672330800000|2022-12-29 16:20:00|4429.5|4427.7|4425.1|4423.3|4431.6|4429.8|4423.5|4421.7|0
1672331100000|2022-12-29 16:25:00|4424.9|4423.1|4432.9|4431.1|4434.6|4432.8|4424.6|4422.8|0
1672331400000|2022-12-29 16:30:00|4433|4431.2|4442.7|4440.9|4446.7|4444.9|4433|4431.2|0
1672331700000|2022-12-29 16:35:00|4442.5|4440.7|4439|4437.2|4444.1|4442.3|4436.3|4434.5|0
1672332000000|2022-12-29 16:40:00|4439.3|4437.5|4439.8|4438|4443.5|4441.7|4438.4|4436.6|0
1672332300000|2022-12-29 16:45:00|4440|4438.2|4444.2|4442.4|4445.8|4444|4438.6|4436.8|0
1672332600000|2022-12-29 16:50:00|4444.1|4442.3|4452.9|4451.1|4455.6|4453.8|4443.5|4441.7|0
1672332900000|2022-12-29 16:55:00|4452.8|4451|4446.6|4444.8|4453.7|4451.9|4445.2|4443.4|0
1672333200000|2022-12-29 17:00:00|4446.5|4444.7|4440.3|4438.5|4448.3|4446.5|4438.9|4437.1|0
1672333500000|2022-12-29 17:05:00|4440.5|4438.7|4439.2|4437.4|4440.6|4438.8|4436.2|4434.4|0
1672333800000|2022-12-29 17:10:00|4439.3|4437.5|4430.7|4428.9|4440.1|4438.3|4429.9|4428.1|0
1672334100000|2022-12-29 17:15:00|4430|4428.2|4438.5|4436.7|4441.5|4439.7|4427.5|4425.7|0
1672334400000|2022-12-29 17:20:00|4438.8|4437|4433.3|4431.5|4439.1|4437.3|4432.9|4431.1|0
1672334700000|2022-12-29 17:25:00|4433.2|4431.4|4431.8|4430|4434.1|4432.3|4428.2|4426.4|0
1672335000000|2022-12-29 17:30:00|4432.3|4430.5|4426|4424.2|4433.1|4431.3|4425.6|4423.8|0
1672335300000|2022-12-29 17:35:00|4426.1|4424.3|4422.9|4421.1|4427.4|4425.6|4421.1|4419.3|0
1672335600000|2022-12-29 17:40:00|4422.7|4420.9|4420.2|4418.4|4426.3|4424.5|4417.7|4415.9|0
1672335900000|2022-12-29 17:45:00|4420.4|4418.6|4418.7|4416.9|4420.5|4418.7|4416.5|4414.7|0
1672336200000|2022-12-29 17:50:00|4418.8|4417|4428.8|4427|4429.2|4427.4|4418.8|4417|0
1672336500000|2022-12-29 17:55:00|4428.7|4426.9|4425.3|4423.5|4429.6|4427.8|4424.7|4422.9|0
1672336800000|2022-12-29 18:00:00|4424.9|4423.1|4416.6|4414.8|4428|4426.2|4415.8|4414|0
1672337100000|2022-12-29 18:05:00|4417|4415.2|4410.9|4409.1|4418.4|4416.6|4408.9|4407.1|0
1672337400000|2022-12-29 18:10:00|4410.5|4408.7|4417.5|4415.7|4417.5|4415.7|4410.5|4408.7|0
1672337700000|2022-12-29 18:15:00|4417.7|4415.9|4423.8|4422|4427.7|4425.9|4414.9|4413.1|0
1672338000000|2022-12-29 18:20:00|4423.7|4421.9|4423.9|4422.1|4425.6|4423.8|4419.2|4417.4|0
1672338300000|2022-12-29 18:25:00|4424.2|4422.4|4421.4|4419.6|4425.4|4423.6|4420|4418.2|0
1672338600000|2022-12-29 18:30:00|4421.2|4419.4|4418.9|4417.1|4422.8|4421|4416.9|4415.1|0
1672338900000|2022-12-29 18:35:00|4418.6|4416.8|4420.7|4418.9|4421.1|4419.3|4414.7|4412.9|0
1672339200000|2022-12-29 18:40:00|4420.8|4419|4424.6|4422.8|4425.8|4424|4420.6|4418.8|0
1672339500000|2022-12-29 18:45:00|4424.9|4423.1|4424.2|4422.4|4426.4|4424.6|4419.8|4418|0
1672339800000|2022-12-29 18:50:00|4424.5|4422.7|4430|4428.2|4430.2|4428.4|4420.8|4419|0
1672340100000|2022-12-29 18:55:00|4429.9|4428.1|4429.9|4428.1|4431.1|4429.3|4426.2|4424.4|0
1672340400000|2022-12-29 19:00:00|4429.7|4427.9|4438|4436.2|4439.3|4437.5|4429.7|4427.9|0
1672340700000|2022-12-29 19:05:00|4437.8|4436|4435.8|4434|4441.2|4439.4|4432.7|4430.9|0
1672341000000|2022-12-29 19:10:00|4435.9|4434.1|4431.4|4429.6|4436.9|4435.1|4430.5|4428.7|0
1672341300000|2022-12-29 19:15:00|4431.1|4429.3|4436.6|4434.8|4438|4436.2|4429.7|4427.9|0
1672341600000|2022-12-29 19:20:00|4436.5|4434.7|4435|4433.2|4436.9|4435.1|4433.2|4431.4|0
1672341900000|2022-12-29 19:25:00|4434.8|4433|4430.2|4428.4|4435.7|4433.9|4429.9|4428.1|0
1672342200000|2022-12-29 19:30:00|4430.1|4428.3|4430.1|4428.3|4431.6|4429.8|4425.7|4423.9|0
1672342500000|2022-12-29 19:35:00|4429.5|4427.7|4431.2|4429.4|4432.3|4430.5|4428.4|4426.6|0
1672342800000|2022-12-29 19:40:00|4430.9|4429.1|4431.6|4429.8|4435.6|4433.8|4430.2|4428.4|0
1672343100000|2022-12-29 19:45:00|4431.5|4429.7|4430.2|4428.4|4432.3|4430.5|4427.8|4426|0
1672343400000|2022-12-29 19:50:00|4430.3|4428.5|4426.9|4425.1|4430.8|4429|4424|4422.2|0
1672343700000|2022-12-29 19:55:00|4427|4425.2|4426.1|4424.3|4427.3|4425.5|4422.8|4421|0
1672344000000|2022-12-29 20:00:00|4426|4424.2|4435.4|4433.6|4435.5|4433.7|4425.5|4423.7|0
1672344300000|2022-12-29 20:05:00|4435.1|4433.3|4440.8|4439|4440.8|4439|4434.1|4432.3|0
1672344600000|2022-12-29 20:10:00|4440.7|4438.9|4439.3|4437.5|4440.9|4439.1|4431.8|4430|0
1672344900000|2022-12-29 20:15:00|4439.1|4437.3|4438.1|4436.3|4441.9|4440.1|4435.6|4433.8|0
1672345200000|2022-12-29 20:20:00|4438.4|4436.6|4443.3|4441.5|4444.6|4442.8|4437.9|4436.1|0
1672345500000|2022-12-29 20:25:00|4443.5|4441.7|4445.9|4444.1|4450|4448.2|4443.3|4441.5|0
1672345800000|2022-12-29 20:30:00|4445.6|4443.8|4452.4|4450.6|4453.4|4451.6|4445.6|4443.8|0
1672346100000|2022-12-29 20:35:00|4452.5|4450.7|4453.1|4451.3|4458.6|4456.8|4450.5|4448.7|0
1672346400000|2022-12-29 20:40:00|4452.3|4450.5|4451.4|4449.6|4455.6|4453.8|4448.7|4446.9|0
1672346700000|2022-12-29 20:45:00|4450.8|4449|4453|4451.2|4455.1|4453.3|4450|4448.2|0
1672347000000|2022-12-29 20:50:00|4453.7|4451.9|4446.4|4444.6|4455.4|4453.6|4444|4442.2|0
1672347300000|2022-12-29 20:55:00|4442.1|4440.3|4437.4|4435.6|4443.7|4441.9|4434.8|4433|0
1672347600000|2022-12-29 21:00:00|4438|4435|4438|4435|4440.5|4437.5|4437.2|4434.2|0
1672347900000|2022-12-29 21:05:00|4437.9|4434.9|4439|4436|4439|4436|4437.8|4434.8|0
1672348200000|2022-12-29 21:10:00|4439.1|4436.1|4437.9|4434.9|4439.1|4436.1|4437.6|4434.6|0
1672348500000|2022-12-29 21:15:00|4438|4435|4437.4|4434.4|4438|4435|4437.1|4434.1|0
1672348800000|2022-12-29 21:20:00|4437.3|4434.3|4437.4|4434.4|4438.5|4435.5|4437.3|4434.3|0
1672349100000|2022-12-29 21:25:00|4437.3|4434.3|4437.2|4434.2|4437.4|4434.4|4436.9|4433.9|0
1672349400000|2022-12-29 21:30:00|4437.3|4434.3|4437.3|4434.3|4437.4|4434.4|4436.8|4433.8|0
1672349700000|2022-12-29 21:35:00|4437.4|4434.4|4437|4434|4437.5|4434.5|4436.8|4433.8|0
1672350000000|2022-12-29 21:40:00|4436.9|4433.9|4436.6|4433.6|4437|4434|4436.2|4433.2|0
1672350300000|2022-12-29 21:45:00|4436.9|4433.9|4437.2|4434.2|4437.3|4434.3|4436.7|4433.7|0
1672350600000|2022-12-29 21:50:00|4437.3|4434.3|4437|4434|4437.3|4434.3|4436.8|4433.8|0
1672350900000|2022-12-29 21:55:00|4437.1|4434.1|4437|4434|4437.7|4434.7|4436.9|4433.9|0
1672351200000|2022-12-29 22:00:00|4436.9|4433.9|4438.7|4435.7|4438.9|4435.9|4436.8|4433.8|0
1672351500000|2022-12-29 22:05:00|4438.6|4435.6|4437.8|4434.8|4438.8|4435.8|4437.8|4434.8|0
1672351800000|2022-12-29 22:10:00|4437.9|4434.9|4438.6|4435.6|4438.8|4435.8|4437.6|4434.6|0
1672352100000|2022-12-29 22:15:00|4438.5|4435.5|4439.6|4436.6|4440.2|4437.2|4438.4|4435.4|0
1672352400000|2022-12-29 22:20:00|4439.5|4436.5|4439|4436|4440|4437|4439|4436|0
1672352700000|2022-12-29 22:25:00|4439.1|4436.1|4439.5|4436.5|4439.6|4436.6|4438.8|4435.8|0
1672353000000|2022-12-29 22:30:00|4439.3|4436.3|4440.6|4437.6|4440.7|4437.7|4439.3|4436.3|0
1672353300000|2022-12-29 22:35:00|4440.5|4437.5|4440.5|4437.5|4440.6|4437.6|4439.2|4436.2|0
1672353600000|2022-12-29 22:40:00|4440.6|4437.6|4438.9|4435.9|4440.6|4437.6|4438.6|4435.6|0
1672353900000|2022-12-29 22:45:00|4438.8|4435.8|4437.8|4434.8|4438.9|4435.9|4437.8|4434.8|0
1672354200000|2022-12-29 22:50:00|4437.9|4434.9|4438.4|4435.4|4438.6|4435.6|4437.3|4434.3|0
1672354500000|2022-12-29 22:55:00|4438.5|4435.5|4438.8|4435.8|4439|4436|4438.4|4435.4|0
1672354800000|2022-12-29 23:00:00|4438.7|4435.7|4437.7|4434.7|4439|4436|4437.3|4434.3|0
1672355100000|2022-12-29 23:05:00|4437.6|4434.6|4437|4434|4437.8|4434.8|4437|4434|0
1672355400000|2022-12-29 23:10:00|4436.9|4433.9|4437.2|4434.2|4437.2|4434.2|4436.5|4433.5|0
1672355700000|2022-12-29 23:15:00|4437.3|4434.3|4437.4|4434.4|4437.9|4434.9|4437.2|4434.2|0
1672356000000|2022-12-29 23:20:00|4437.5|4434.5|4436.6|4433.6|4437.6|4434.6|4436.4|4433.4|0
1672356300000|2022-12-29 23:25:00|4436.7|4433.7|4436.4|4433.4|4436.7|4433.7|4436.4|4433.4|0
1672356600000|2022-12-29 23:30:00|4436.6|4433.6|4436|4433|4436.6|4433.6|4435.8|4432.8|0
1672356900000|2022-12-29 23:35:00|4436.1|4433.1|4432.1|4429.1|4436.1|4433.1|4431.2|4428.2|0
1672357200000|2022-12-29 23:40:00|4432|4429|4429.7|4426.7|4432.1|4429.1|4429.3|4426.3|0
1672357500000|2022-12-29 23:45:00|4429.6|4426.6|4431.4|4428.4|4431.5|4428.5|4428.3|4425.3|0
1672357800000|2022-12-29 23:50:00|4431.3|4428.3|4429.7|4426.7|4432|4429|4429.6|4426.6|0
1672358100000|2022-12-29 23:55:00|4429.8|4426.8|4429.6|4426.6|4430|4427|4429|4426|0
1672358400000|2022-12-30 00:00:00|4429.7|4426.7|4430.3|4427.3|4430.3|4427.3|4429.3|4426.3|0
1672358700000|2022-12-30 00:05:00|4430.2|4427.2|4430.1|4427.1|4430.7|4427.7|4430|4427|0
1672359000000|2022-12-30 00:10:00|4430|4427|4429.3|4426.3|4430.3|4427.3|4429.2|4426.2|0
1672359300000|2022-12-30 00:15:00|4429.2|4426.2|4428.6|4425.6|4429.6|4426.6|4428.4|4425.4|0
1672359600000|2022-12-30 00:20:00|4428.5|4425.5|4428.4|4425.4|4429|4426|4428.3|4425.3|0
1672359900000|2022-12-30 00:25:00|4428.3|4425.3|4428.3|4425.3|4428.5|4425.5|4428.1|4425.1|0
1672360200000|2022-12-30 00:30:00|4428.4|4425.4|4428.7|4425.7|4429.5|4426.5|4428|4425|0
1672360500000|2022-12-30 00:35:00|4428.8|4425.8|4429.4|4426.4|4429.6|4426.6|4428.7|4425.7|0
1672360800000|2022-12-30 00:40:00|4429.3|4426.3|4430|4427|4430.4|4427.4|4429.1|4426.1|0
1672361100000|2022-12-30 00:45:00|4429.9|4426.9|4429.7|4426.7|4430.1|4427.1|4429.2|4426.2|0
1672361400000|2022-12-30 00:50:00|4429.8|4426.8|4430.4|4427.4|4430.7|4427.7|4429.6|4426.6|0
1672361700000|2022-12-30 00:55:00|4430.3|4427.3|4432.1|4427.1|4432.1|4428.5|4430.1|4427.1|0
1672362000000|2022-12-30 01:00:00|4432.2|4427.2|4432.8|4427.8|4434.5|4429.5|4431.7|4426.7|0
1672362300000|2022-12-30 01:05:00|4432.7|4427.7|4429.3|4424.3|4433|4428|4428.7|4423.7|0
1672362600000|2022-12-30 01:10:00|4429.4|4424.4|4428.4|4423.4|4431|4426|4428.1|4423.1|0
1672362900000|2022-12-30 01:15:00|4428.3|4423.3|4430.6|4425.6|4430.8|4425.8|4427.5|4422.5|0
1672363200000|2022-12-30 01:20:00|4430.5|4425.5|4431.3|4426.3|4431.5|4426.5|4430.1|4425.1|0
1672363500000|2022-12-30 01:25:00|4431.2|4426.2|4428.7|4423.7|4431.2|4426.2|4428|4423|0
1672363800000|2022-12-30 01:30:00|4428.5|4423.5|4428.6|4423.6|4429.2|4424.2|4428|4423|0
1672364100000|2022-12-30 01:35:00|4428.7|4423.7|4426.8|4421.8|4428.9|4423.9|4426.5|4421.5|0
1672364400000|2022-12-30 01:40:00|4426.7|4421.7|4426|4421|4427.5|4422.5|4425.7|4420.7|0
1672364700000|2022-12-30 01:45:00|4426.1|4421.1|4427|4422|4428.3|4423.3|4425.9|4420.9|0
1672365000000|2022-12-30 01:50:00|4426.9|4421.9|4427.8|4422.8|4428.4|4423.4|4426.4|4421.4|0
1672365300000|2022-12-30 01:55:00|4427.7|4422.7|4429.1|4424.1|4429.1|4424.1|4427.7|4422.7|0
1672365600000|2022-12-30 02:00:00|4429|4424|4428.9|4423.9|4429.3|4424.3|4427.5|4422.5|0
1672365900000|2022-12-30 02:05:00|4428.8|4423.8|4428.7|4423.7|4429.3|4424.3|4428.5|4423.5|0
1672366200000|2022-12-30 02:10:00|4428.8|4423.8|4429.9|4424.9|4430.3|4425.3|4428.8|4423.8|0
1672366500000|2022-12-30 02:15:00|4429.8|4424.8|4429.4|4424.4|4430.2|4425.2|4429.2|4424.2|0
1672366800000|2022-12-30 02:20:00|4429.3|4424.3|4427.8|4422.8|4429.4|4424.4|4426.1|4421.1|0
1672367100000|2022-12-30 02:25:00|4427.7|4422.7|4429.9|4424.9|4430.5|4425.5|4427.6|4422.6|0
1672367400000|2022-12-30 02:30:00|4430|4425|4431|4426|4431.9|4426.9|4430|4425|0
1672367700000|2022-12-30 02:35:00|4430.9|4425.9|4431.2|4426.2|4431.4|4426.4|4430.4|4425.4|0
1672368000000|2022-12-30 02:40:00|4431|4426|4430.3|4425.3|4431.5|4426.5|4430.2|4425.2|0
1672368300000|2022-12-30 02:45:00|4430.4|4425.4|4431.4|4426.4|4431.8|4426.8|4430.1|4425.1|0
1672368600000|2022-12-30 02:50:00|4431.3|4426.3|4431.4|4426.4|4431.4|4426.4|4430.8|4425.8|0
1672368900000|2022-12-30 02:55:00|4431.3|4426.3|4432.2|4427.2|4432.5|4427.5|4430.6|4425.6|0
1672369200000|2022-12-30 03:00:00|4432.4|4427.4|4434|4429|4434.1|4429.1|4432.2|4427.2|0
1672369500000|2022-12-30 03:05:00|4434.1|4429.1|4434.2|4429.2|4435|4430|4433.3|4428.3|0
1672369800000|2022-12-30 03:10:00|4434.1|4429.1|4433.5|4428.5|4434.2|4429.2|4433|4428|0
1672370100000|2022-12-30 03:15:00|4433.4|4428.4|4433.2|4428.2|4433.7|4428.7|4433|4428|0
1672370400000|2022-12-30 03:20:00|4433.4|4428.4|4434|4429|4434.3|4429.3|4433.2|4428.2|0
1672370700000|2022-12-30 03:25:00|4433.9|4428.9|4432.6|4427.6|4434.2|4429.2|4432.5|4427.5|0
1672371000000|2022-12-30 03:30:00|4432.7|4427.7|4434.5|4429.5|4435.4|4430.4|4432.6|4427.6|0
1672371300000|2022-12-30 03:35:00|4434.6|4429.6|4434.2|4429.2|4434.6|4429.6|4433.6|4428.6|0
1672371600000|2022-12-30 03:40:00|4434.3|4429.3|4434.4|4429.4|4434.8|4429.8|4433.9|4428.9|0
1672371900000|2022-12-30 03:45:00|4434.6|4429.6|4434.2|4429.2|4435|4430|4433.5|4428.5|0
1672372200000|2022-12-30 03:50:00|4434.3|4429.3|4433.9|4428.9|4434.8|4429.8|4433.8|4428.8|0
1672372500000|2022-12-30 03:55:00|4433.8|4428.8|4433.4|4428.4|4434.8|4429.8|4433.3|4428.3|0
1672372800000|2022-12-30 04:00:00|4433.5|4428.5|4432.7|4427.7|4433.7|4428.7|4432.4|4427.4|0
1672373100000|2022-12-30 04:05:00|4432.8|4427.8|4432.3|4427.3|4432.8|4427.8|4431.6|4426.6|0
1672373400000|2022-12-30 04:10:00|4432.2|4427.2|4431.6|4426.6|4432.6|4427.6|4431.6|4426.6|0
1672373700000|2022-12-30 04:15:00|4431.7|4426.7|4432|4427|4432.1|4427.1|4430.9|4425.9|0
1672374000000|2022-12-30 04:20:00|4431.8|4426.8|4432|4427|4432.2|4427.2|4431.7|4426.7|0
1672374300000|2022-12-30 04:25:00|4431.9|4426.9|4432.3|4427.3|4432.4|4427.4|4431.4|4426.4|0
1672374600000|2022-12-30 04:30:00|4432.4|4427.4|4432.1|4427.1|4432.6|4427.6|4431.4|4426.4|0
1672374900000|2022-12-30 04:35:00|4432.2|4427.2|4432.7|4427.7|4432.8|4427.8|4431.9|4426.9|0
1672375200000|2022-12-30 04:40:00|4432.8|4427.8|4431.5|4426.5|4432.9|4427.9|4431.4|4426.4|0
1672375500000|2022-12-30 04:45:00|4431.3|4426.3|4431.6|4426.6|4431.7|4426.7|4430.5|4425.5|0
1672375800000|2022-12-30 04:50:00|4431.7|4426.7|4431.4|4426.4|4431.8|4426.8|4431.3|4426.3|0
1672376100000|2022-12-30 04:55:00|4431.5|4426.5|4432.4|4427.4|4432.7|4427.7|4431.3|4426.3|0
1672376400000|2022-12-30 05:00:00|4432.6|4427.6|4431.6|4426.6|4433.2|4428.2|4431.6|4426.6|0
1672376700000|2022-12-30 05:05:00|4431.9|4426.9|4430.8|4425.8|4432.3|4427.3|4430.6|4425.6|0
1672377000000|2022-12-30 05:10:00|4430.9|4425.9|4430.6|4425.6|4431.5|4426.5|4430.6|4425.6|0
1672377300000|2022-12-30 05:15:00|4430.5|4425.5|4430.1|4425.1|4430.8|4425.8|4429.9|4424.9|0
1672377600000|2022-12-30 05:20:00|4430|4425|4429.2|4424.2|4430.3|4425.3|4429|4424|0
1672377900000|2022-12-30 05:25:00|4429|4424|4428.4|4423.4|4429.7|4424.7|4427.8|4422.8|0
1672378200000|2022-12-30 05:30:00|4428.5|4423.5|4424.7|4419.7|4428.5|4423.5|4424.4|4419.4|0
1672378500000|2022-12-30 05:35:00|4424.6|4419.6|4425.9|4420.9|4426.7|4421.7|4424.5|4419.5|0
1672378800000|2022-12-30 05:40:00|4425.8|4420.8|4426.4|4421.4|4427|4422|4425.8|4420.8|0
1672379100000|2022-12-30 05:45:00|4426.3|4421.3|4421.9|4416.9|4426.3|4421.3|4421|4416|0
1672379400000|2022-12-30 05:50:00|4421.7|4416.7|4424.8|4419.8|4425.4|4420.4|4421.1|4416.1|0
1672379700000|2022-12-30 05:55:00|4424.4|4419.4|4425.4|4420.4|4426.4|4421.4|4424|4419|0
1672380000000|2022-12-30 06:00:00|4425.7|4420.7|4422.7|4417.7|4425.7|4420.7|4420.2|4415.2|0
1672380300000|2022-12-30 06:05:00|4422.4|4417.4|4418.3|4413.3|4423.1|4418.1|4417.5|4412.5|0
1672380600000|2022-12-30 06:10:00|4418.4|4413.4|4418.9|4413.9|4419.6|4414.6|4417.8|4412.8|0
1672380900000|2022-12-30 06:15:00|4419.1|4414.1|4416.8|4411.8|4419.5|4414.5|4416.6|4411.6|0
1672381200000|2022-12-30 06:20:00|4416.7|4411.7|4417|4412|4417.7|4412.7|4416.6|4411.6|0
1672381500000|2022-12-30 06:25:00|4417.1|4412.1|4415.6|4410.6|4417.3|4412.3|4415.4|4410.4|0
1672381800000|2022-12-30 06:30:00|4415.9|4410.9|4415.4|4410.4|4416.6|4411.6|4414.3|4409.3|0
1672382100000|2022-12-30 06:35:00|4415.3|4410.3|4415.8|4410.8|4416|4411|4414.9|4409.9|0
1672382400000|2022-12-30 06:40:00|4415.9|4410.9|4418.5|4413.5|4418.7|4413.7|4415.6|4410.6|0
1672382700000|2022-12-30 06:45:00|4418.3|4413.3|4419.6|4414.6|4419.6|4414.6|4417.7|4412.7|0
1672383000000|2022-12-30 06:50:00|4419.5|4414.5|4417.7|4412.7|4420.2|4415.2|4417.6|4412.6|0
1672383300000|2022-12-30 06:55:00|4417.6|4412.6|4414.4|4409.4|4417.7|4412.7|4413|4408|0
1672383600000|2022-12-30 07:00:00|4414.2|4409.2|4416.3|4411.3|4416.5|4411.5|4413.2|4408.2|0
1672383900000|2022-12-30 07:05:00|4416.2|4411.2|4417.6|4412.6|4418.3|4413.3|4416.1|4411.1|0
1672384200000|2022-12-30 07:10:00|4417.5|4412.5|4418.2|4413.2|4419.2|4414.2|4417|4412|0
1672384500000|2022-12-30 07:15:00|4418.1|4413.1|4416.1|4411.1|4418.5|4413.5|4415.6|4410.6|0
1672384800000|2022-12-30 07:20:00|4416|4411|4415.1|4410.1|4417.1|4412.1|4414.4|4409.4|0
1672385100000|2022-12-30 07:25:00|4415|4410|4410.1|4405.1|4415.2|4410.2|4410.1|4405.1|0
1672385400000|2022-12-30 07:30:00|4410.3|4405.3|4412.3|4407.3|4412.7|4407.7|4410.2|4405.2|0
1672385700000|2022-12-30 07:35:00|4412.4|4407.4|4413.4|4408.4|4413.6|4408.6|4411.8|4406.8|0
1672386000000|2022-12-30 07:40:00|4413.5|4408.5|4416.2|4411.2|4417|4412|4412.7|4407.7|0
1672386300000|2022-12-30 07:45:00|4416.1|4411.1|4416.9|4411.9|4417.6|4412.6|4415.8|4410.8|0
1672386600000|2022-12-30 07:50:00|4417|4412|4417|4412|4418|4413|4416.7|4411.7|0
1672386900000|2022-12-30 07:55:00|4417.1|4412.1|4418|4413|4419.3|4414.3|4416.3|4411.3|0
1672387200000|2022-12-30 08:00:00|4418.1|4413.1|4413.6|4408.6|4418.3|4413.3|4411.8|4406.8|0
1672387500000|2022-12-30 08:05:00|4413.5|4408.5|4410.6|4405.6|4413.8|4408.8|4408.6|4403.6|0
1672387800000|2022-12-30 08:10:00|4410.7|4405.7|4405.7|4400.7|4410.8|4405.8|4403.4|4398.4|0
1672388100000|2022-12-30 08:15:00|4405.4|4400.4|4408.1|4403.1|4408.2|4403.2|4403.7|4398.7|0
1672388400000|2022-12-30 08:20:00|4408|4403|4405.5|4400.5|4408|4403|4403|4398|0
1672388700000|2022-12-30 08:25:00|4405.4|4400.4|4407.4|4402.4|4408.2|4403.2|4403.6|4398.6|0
1672389000000|2022-12-30 08:30:00|4407.3|4402.3|4407.9|4402.9|4410.7|4405.7|4406.9|4401.9|0
1672389300000|2022-12-30 08:35:00|4408.5|4403.5|4409.1|4404.1|4410.6|4405.6|4408.3|4403.3|0
1672389600000|2022-12-30 08:40:00|4409.2|4404.2|4412.1|4407.1|4412.4|4407.4|4408.9|4403.9|0
1672389900000|2022-12-30 08:45:00|4412.2|4407.2|4409.4|4404.4|4412.5|4407.5|4409.2|4404.2|0
1672390200000|2022-12-30 08:50:00|4409.3|4404.3|4409|4404|4409.3|4404.3|4407.3|4402.3|0
1672390500000|2022-12-30 08:55:00|4409.1|4404.1|4400.7|4395.7|4409.1|4404.1|4399.5|4394.5|0
1672390800000|2022-12-30 09:00:00|4400.9|4395.9|4395.4|4392.4|4408.6|4405.6|4394.7|4391.7|0
1672391100000|2022-12-30 09:05:00|4395.5|4392.5|4405.8|4402.8|4406.2|4403.2|4395.5|4392.5|0
1672391400000|2022-12-30 09:10:00|4405.7|4402.7|4406.9|4403.9|4407|4404|4403.9|4400.9|0
1672391700000|2022-12-30 09:15:00|4407|4404|4409.9|4406.9|4412.6|4409.6|4407|4404|0
1672392000000|2022-12-30 09:20:00|4410|4407|4409.4|4406.4|4410.6|4407.6|4409|4406|0
1672392300000|2022-12-30 09:25:00|4409.3|4406.3|4403.6|4400.6|4409.3|4406.3|4403.6|4400.6|0
1672392600000|2022-12-30 09:30:00|4403.8|4400.8|4402|4399|4405|4402|4400.3|4397.3|0
1672392900000|2022-12-30 09:35:00|4402.3|4399.3|4402.9|4399.9|4403.6|4400.6|4401.6|4398.6|0
1672393200000|2022-12-30 09:40:00|4402.7|4399.7|4407.5|4404.5|4407.5|4404.5|4402.3|4399.3|0
1672393500000|2022-12-30 09:45:00|4407.6|4404.6|4404.4|4401.4|4407.7|4404.7|4404|4401|0
1672393800000|2022-12-30 09:50:00|4404.5|4401.5|4411.4|4408.4|4411.7|4408.7|4404.2|4401.2|0
1672394100000|2022-12-30 09:55:00|4408.1|4405.1|4414.7|4411.7|4414.7|4411.7|4408|4405|0
1672394400000|2022-12-30 10:00:00|4414.9|4411.9|4415.9|4412.9|4416.8|4413.8|4414.7|4411.7|0
1672394700000|2022-12-30 10:05:00|4416|4413|4417.2|4414.2|4417.3|4414.3|4415.9|4412.9|0
1672395000000|2022-12-30 10:10:00|4417.1|4414.1|4414.2|4411.2|4417.5|4414.5|4414.1|4411.1|0
1672395300000|2022-12-30 10:15:00|4414.1|4411.1|4415.2|4412.2|4415.9|4412.9|4413.8|4410.8|0
1672395600000|2022-12-30 10:20:00|4415.3|4412.3|4416.7|4413.7|4417.2|4414.2|4415.2|4412.2|0
1672395900000|2022-12-30 10:25:00|4416.8|4413.8|4418.1|4415.1|4418.7|4415.7|4416.8|4413.8|0
1672396200000|2022-12-30 10:30:00|4418.2|4415.2|4418.2|4415.2|4418.7|4415.7|4417.6|4414.6|0
1672396500000|2022-12-30 10:35:00|4418.3|4415.3|4418.5|4415.5|4419.9|4416.9|4418.3|4415.3|0
1672396800000|2022-12-30 10:40:00|4418.4|4415.4|4420.3|4417.3|4420.3|4417.3|4417.9|4414.9|0
1672397100000|2022-12-30 10:45:00|4420.2|4417.2|4422.9|4419.9|4423.2|4420.2|4420.2|4417.2|0
1672397400000|2022-12-30 10:50:00|4422.8|4419.8|4420.1|4417.1|4422.8|4419.8|4419.7|4416.7|0
1672397700000|2022-12-30 10:55:00|4420|4417|4419.5|4416.5|4420.3|4417.3|4419|4416|0
1672398000000|2022-12-30 11:00:00|4419.6|4416.6|4419.2|4416.2|4422|4419|4418.9|4415.9|0
1672398300000|2022-12-30 11:05:00|4419|4416|4418.1|4415.1|4421|4418|4417.8|4414.8|0
1672398600000|2022-12-30 11:10:00|4418.2|4415.2|4416.7|4413.7|4419|4416|4416.7|4413.7|0
1672398900000|2022-12-30 11:15:00|4416.9|4413.9|4416|4413|4416.9|4413.9|4415.8|4412.8|0
1672399200000|2022-12-30 11:20:00|4416.1|4413.1|4417.1|4414.1|4417.2|4414.2|4415.5|4412.5|0
1672399500000|2022-12-30 11:25:00|4417.2|4414.2|4417.6|4414.6|4417.7|4414.7|4413.9|4410.9|0
1672399800000|2022-12-30 11:30:00|4417.7|4414.7|4417.3|4414.3|4418|4415|4417|4414|0
1672400100000|2022-12-30 11:35:00|4417.2|4414.2|4419.4|4416.4|4419.4|4416.4|4417.1|4414.1|0
1672400400000|2022-12-30 11:40:00|4419.5|4416.5|4418|4415|4419.5|4416.5|4417.9|4414.9|0
1672400700000|2022-12-30 11:45:00|4418.2|4415.2|4418.2|4415.2|4419|4416|4417.9|4414.9|0
1672401000000|2022-12-30 11:50:00|4418.4|4415.4|4416.4|4413.4|4418.8|4415.8|4416.4|4413.4|0
1672401300000|2022-12-30 11:55:00|4416.5|4413.5|4412.8|4409.8|4416.8|4413.8|4412.8|4409.8|0
1672401600000|2022-12-30 12:00:00|4414|4411|4409.8|4406.8|4416.9|4413.9|4409.7|4406.7|0
1672401900000|2022-12-30 12:05:00|4409.9|4406.9|4402.3|4399.3|4411|4408|4402.2|4399.2|0
1672402200000|2022-12-30 12:10:00|4402.5|4399.5|4402.1|4399.1|4403.1|4400.1|4399.6|4396.6|0
1672402500000|2022-12-30 12:15:00|4402.3|4399.3|4399|4396|4403.4|4400.4|4399|4396|0
1672402800000|2022-12-30 12:20:00|4399.1|4396.1|4396|4393|4399.1|4396.1|4395.9|4392.9|0
1672403100000|2022-12-30 12:25:00|4395.9|4392.9|4392.3|4389.3|4396.1|4393.1|4392|4389|0
1672403400000|2022-12-30 12:30:00|4392.5|4389.5|4390.2|4387.2|4392.8|4389.8|4389.3|4386.3|0
1672403700000|2022-12-30 12:35:00|4390.3|4387.3|4384.2|4381.2|4390.9|4387.9|4381.7|4378.7|0
1672404000000|2022-12-30 12:40:00|4384.3|4381.3|4388.4|4385.4|4388.4|4385.4|4383.4|4380.4|0
1672404300000|2022-12-30 12:45:00|4388.3|4385.3|4389|4386|4390.1|4387.1|4386.7|4383.7|0
1672404600000|2022-12-30 12:50:00|4388.9|4385.9|4389.9|4386.9|4390.1|4387.1|4388.3|4385.3|0
1672404900000|2022-12-30 12:55:00|4389.8|4386.8|4383.3|4380.3|4389.9|4386.9|4383.3|4380.3|0
1672405200000|2022-12-30 13:00:00|4383.4|4380.4|4378.1|4375.1|4384.7|4381.7|4377.2|4374.2|0
1672405500000|2022-12-30 13:05:00|4378|4375|4381.2|4378.2|4381.3|4378.3|4377.8|4374.8|0
1672405800000|2022-12-30 13:10:00|4381.3|4378.3|4378.6|4375.6|4381.5|4378.5|4378.6|4375.6|0
1672406100000|2022-12-30 13:15:00|4378.7|4375.7|4377.2|4374.2|4379|4376|4375.2|4372.2|0
1672406400000|2022-12-30 13:20:00|4376.9|4373.9|4370.6|4367.6|4377.4|4374.4|4370.3|4367.3|0
1672406700000|2022-12-30 13:25:00|4370.5|4367.5|4370|4367|4373|4370|4368.8|4365.8|0
1672407000000|2022-12-30 13:30:00|4369.9|4366.9|4368.4|4365.4|4370.2|4367.2|4365.9|4362.9|0
1672407300000|2022-12-30 13:35:00|4368.5|4365.5|4367.8|4364.8|4373|4370|4367.6|4364.6|0
1672407600000|2022-12-30 13:40:00|4367.5|4364.5|4372.3|4369.3|4373.8|4370.8|4367.2|4364.2|0
1672407900000|2022-12-30 13:45:00|4372.2|4369.2|4374.1|4371.1|4374.3|4371.3|4371.8|4368.8|0
1672408200000|2022-12-30 13:50:00|4374|4371|4376|4373|4376|4373|4371.5|4368.5|0
1672408500000|2022-12-30 13:55:00|4375.7|4372.7|4376.5|4373.5|4378.6|4375.6|4375.6|4372.6|0
1672408800000|2022-12-30 14:00:00|4376.6|4373.6|4375.2|4372.2|4377|4374|4374|4371|0
1672409100000|2022-12-30 14:05:00|4375|4372|4372.8|4369.8|4376.4|4373.4|4371.9|4368.9|0
1672409400000|2022-12-30 14:10:00|4372.7|4369.7|4371.5|4368.5|4374.5|4371.5|4371.3|4368.3|0
1672409700000|2022-12-30 14:15:00|4371.4|4368.4|4373.8|4370.8|4374.6|4371.6|4369.4|4366.4|0
1672410000000|2022-12-30 14:20:00|4373.9|4370.9|4376.2|4373.2|4376.8|4373.8|4372.4|4369.4|0
1672410300000|2022-12-30 14:25:00|4375.4|4372.4|4371|4368|4377|4374|4370.5|4367.5|0
1672410600000|2022-12-30 14:30:00|4368.2|4365.2|4392.2|4390.4|4397|4395.2|4358.6|4356.8|0
1672410900000|2022-12-30 14:35:00|4391.7|4389.9|4388.9|4387.1|4397.5|4395.7|4384.1|4382.3|0
1672411200000|2022-12-30 14:40:00|4388.3|4386.5|4395.6|4393.8|4398.5|4396.7|4370|4368.2|0
1672411500000|2022-12-30 14:45:00|4394.9|4393.1|4365.9|4364.1|4397.7|4395.9|4358.4|4356.6|0
1672411800000|2022-12-30 14:50:00|4365.6|4363.8|4377.4|4375.6|4382.9|4381.1|4365.5|4363.7|0
1672412100000|2022-12-30 14:55:00|4377.6|4375.8|4392.7|4390.9|4392.8|4391|4374.8|4373|0
1672412400000|2022-12-30 15:00:00|4392.5|4390.7|4386.6|4384.8|4396.5|4394.7|4382.1|4380.3|0
1672412700000|2022-12-30 15:05:00|4386.8|4385|4377.2|4375.4|4388.1|4386.3|4375.5|4373.7|0
1672413000000|2022-12-30 15:10:00|4378|4376.2|4381.2|4379.4|4386.4|4384.6|4377.1|4375.3|0
1672413300000|2022-12-30 15:15:00|4381.3|4379.5|4402.2|4400.4|4403.7|4401.9|4379.7|4377.9|0
1672413600000|2022-12-30 15:20:00|4402.4|4400.6|4404.8|4403|4406.3|4404.5|4395.8|4394|0
1672413900000|2022-12-30 15:25:00|4404.9|4403.1|4395.2|4393.4|4405.1|4403.3|4391.4|4389.6|0
1672414200000|2022-12-30 15:30:00|4395.1|4393.3|4391.3|4389.5|4395.1|4393.3|4383.3|4381.5|0
1672414500000|2022-12-30 15:35:00|4392.3|4390.5|4394.9|4393.1|4397.3|4395.5|4390.1|4388.3|0
1672414800000|2022-12-30 15:40:00|4395.2|4393.4|4399.7|4397.9|4401.8|4400|4390.2|4388.4|0
1672415100000|2022-12-30 15:45:00|4399.6|4397.8|4418.6|4416.8|4420.4|4418.6|4399|4397.2|0
1672415400000|2022-12-30 15:50:00|4418.7|4416.9|4407.6|4405.8|4418.8|4417|4406.3|4404.5|0
1672415700000|2022-12-30 15:55:00|4407.1|4405.3|4402.2|4400.4|4408.3|4406.5|4397.1|4395.3|0
1672416000000|2022-12-30 16:00:00|4401.3|4399.5|4404.7|4402.9|4406.4|4404.6|4399|4397.2|0
1672416300000|2022-12-30 16:05:00|4405|4403.2|4411.1|4409.3|4411.8|4410|4404|4402.2|0
1672416600000|2022-12-30 16:10:00|4410.9|4409.1|4395.2|4393.4|4411.1|4409.3|4392.9|4391.1|0
1672416900000|2022-12-30 16:15:00|4395.6|4393.8|4393.6|4391.8|4398.3|4396.5|4390.2|4388.4|0
1672417200000|2022-12-30 16:20:00|4393.5|4391.7|4389.8|4388|4393.7|4391.9|4387.1|4385.3|0
1672417500000|2022-12-30 16:25:00|4389.7|4387.9|4392.1|4390.3|4394.3|4392.5|4386.4|4384.6|0
1672417800000|2022-12-30 16:30:00|4391.2|4389.4|4399|4397.2|4402.7|4400.9|4389.9|4388.1|0
1672418100000|2022-12-30 16:35:00|4398.9|4397.1|4403.2|4401.4|4405.8|4404|4396.7|4394.9|0
1672418400000|2022-12-30 16:40:00|4403.3|4401.5|4395.7|4393.9|4403.7|4401.9|4395.2|4393.4|0
1672418700000|2022-12-30 16:45:00|4395.9|4394.1|4400|4398.2|4403.3|4401.5|4393|4391.2|0
1672419000000|2022-12-30 16:50:00|4400.2|4398.4|4398.8|4397|4400.3|4398.5|4397.2|4395.4|0
1672419300000|2022-12-30 16:55:00|4399.3|4397.5|4405|4403.2|4406.8|4405|4395.9|4394.1|0
1672419600000|2022-12-30 17:00:00|4405.4|4403.6|4399|4397.2|4406.4|4404.6|4398.6|4396.8|0
1672419900000|2022-12-30 17:05:00|4398.9|4397.1|4398.6|4396.8|4398.9|4397.1|4394.1|4392.3|0
1672420200000|2022-12-30 17:10:00|4398.5|4396.7|4402.5|4400.7|4404.4|4402.6|4397.9|4396.1|0
1672420500000|2022-12-30 17:15:00|4402.7|4400.9|4405.3|4403.5|4409.5|4407.7|4402.6|4400.8|0
1672420800000|2022-12-30 17:20:00|4405.2|4403.4|4406.1|4404.3|4407.2|4405.4|4402.2|4400.4|0
1672421100000|2022-12-30 17:25:00|4406.2|4404.4|4404.1|4402.3|4406.3|4404.5|4400.8|4399|0
1672421400000|2022-12-30 17:30:00|4404.2|4402.4|4405.5|4403.7|4408.5|4406.7|4403.8|4402|0
1672421700000|2022-12-30 17:35:00|4405.4|4403.6|4403.5|4401.7|4411.2|4409.4|4403.2|4401.4|0
1672422000000|2022-12-30 17:40:00|4403.6|4401.8|4406.1|4404.3|4408.4|4406.6|4401.7|4399.9|0
1672422300000|2022-12-30 17:45:00|4406.2|4404.4|4405.8|4404|4409.6|4407.8|4404.2|4402.4|0
1672422600000|2022-12-30 17:50:00|4406.2|4404.4|4398|4396.2|4407.9|4406.1|4398|4396.2|0
1672422900000|2022-12-30 17:55:00|4398.1|4396.3|4406.2|4404.4|4406.2|4404.4|4396.5|4394.7|0
1672423200000|2022-12-30 18:00:00|4406.4|4404.6|4400|4398.2|4406.9|4405.1|4398.8|4397|0
1672423500000|2022-12-30 18:05:00|4400.1|4398.3|4397.2|4395.4|4400.7|4398.9|4395.8|4394|0
1672423800000|2022-12-30 18:10:00|4397.3|4395.5|4396|4394.2|4399.5|4397.7|4395|4393.2|0
1672424100000|2022-12-30 18:15:00|4396.5|4394.7|4389.3|4387.5|4396.8|4395|4388.2|4386.4|0
1672424400000|2022-12-30 18:20:00|4388.8|4387|4381.2|4379.4|4389.2|4387.4|4378.2|4376.4|0
1672424700000|2022-12-30 18:25:00|4380.9|4379.1|4385.8|4384|4387|4385.2|4373.2|4371.4|0
1672425000000|2022-12-30 18:30:00|4385.9|4384.1|4393.4|4391.6|4395.4|4393.6|4384.9|4383.1|0
1672425300000|2022-12-30 18:35:00|4393.5|4391.7|4391.4|4389.6|4397.3|4395.5|4389.9|4388.1|0
1672425600000|2022-12-30 18:40:00|4391.5|4389.7|4389|4387.2|4391.5|4389.7|4385.9|4384.1|0
1672425900000|2022-12-30 18:45:00|4389.1|4387.3|4387.5|4385.7|4389.5|4387.7|4383.9|4382.1|0
1672426200000|2022-12-30 18:50:00|4387.4|4385.6|4391.3|4389.5|4391.6|4389.8|4385.8|4384|0
1672426500000|2022-12-30 18:55:00|4390.8|4389|4386.7|4384.9|4391.1|4389.3|4384.9|4383.1|0
1672426800000|2022-12-30 19:00:00|4386.9|4385.1|4379.2|4377.4|4387.4|4385.6|4379.2|4377.4|0
1672427100000|2022-12-30 19:05:00|4379.1|4377.3|4378.6|4376.8|4381|4379.2|4377.3|4375.5|0
1672427400000|2022-12-30 19:10:00|4378.5|4376.7|4380.3|4378.5|4381.1|4379.3|4377.9|4376.1|0
1672427700000|2022-12-30 19:15:00|4379.3|4377.5|4381.6|4379.8|4382.5|4380.7|4376.6|4374.8|0
1672428000000|2022-12-30 19:20:00|4381.8|4380|4384|4382.2|4385.8|4384|4380.2|4378.4|0
1672428300000|2022-12-30 19:25:00|4384.1|4382.3|4389.5|4387.7|4391.3|4389.5|4382.4|4380.6|0
1672428600000|2022-12-30 19:30:00|4389.9|4388.1|4392.6|4390.8|4393.5|4391.7|4389|4387.2|0
1672428900000|2022-12-30 19:35:00|4392.5|4390.7|4391.7|4389.9|4392.6|4390.8|4389.2|4387.4|0
1672429200000|2022-12-30 19:40:00|4391.6|4389.8|4389.8|4388|4391.9|4390.1|4387.2|4385.4|0
1672429500000|2022-12-30 19:45:00|4390|4388.2|4387.9|4386.1|4392.8|4391|4386.9|4385.1|0
1672429800000|2022-12-30 19:50:00|4387.6|4385.8|4393.8|4392|4395.2|4393.4|4387.1|4385.3|0
1672430100000|2022-12-30 19:55:00|4393.6|4391.8|4393.7|4391.9|4396.6|4394.8|4389.7|4387.9|0
1672430400000|2022-12-30 20:00:00|4393.6|4391.8|4404.8|4403|4406.9|4405.1|4393.1|4391.3|0
1672430700000|2022-12-30 20:05:00|4404.7|4402.9|4406.4|4404.6|4408.6|4406.8|4401.7|4399.9|0
1672431000000|2022-12-30 20:10:00|4406.1|4404.3|4414.9|4413.1|4419|4417.2|4405.5|4403.7|0
1672431300000|2022-12-30 20:15:00|4416|4414.2|4416.2|4414.4|4422.4|4420.6|4415.9|4414.1|0
1672431600000|2022-12-30 20:20:00|4416|4414.2|4416.6|4414.8|4419.3|4417.5|4413.1|4411.3|0
1672431900000|2022-12-30 20:25:00|4416.7|4414.9|4413.5|4411.7|4417.9|4416.1|4412.7|4410.9|0
1672432200000|2022-12-30 20:30:00|4413.9|4412.1|4417.6|4415.8|4420.2|4418.4|4412|4410.2|0
1672432500000|2022-12-30 20:35:00|4416.9|4415.1|4419.7|4417.9|4420.8|4419|4414|4412.2|0
1672432800000|2022-12-30 20:40:00|4419.6|4417.8|4421.7|4419.9|4423.7|4421.9|4416.7|4414.9|0
1672433100000|2022-12-30 20:45:00|4421.6|4419.8|4432.7|4430.9|4432.7|4430.9|4421.3|4419.5|0
1672433400000|2022-12-30 20:50:00|4434.1|4432.3|4441.3|4439.5|4441.4|4439.6|4433.7|4431.9|0
1672433700000|2022-12-30 20:55:00|4441.8|4440|4449|4447.2|4450.7|4448.9|4439.2|4437.4|0
1672434000000|2022-12-30 21:00:00|4449.6|4446.6|4451.7|4448.7|4452.6|4449.6|4441.8|4438.8|0
1672434300000|2022-12-30 21:05:00|4451.6|4448.6|4450.9|4447.9|4452.6|4449.6|4450.9|4447.9|0
1672434600000|2022-12-30 21:10:00|4450.7|4447.7|4452.3|4449.3|4452.4|4449.4|4450.1|4447.1|0
1672434900000|2022-12-30 21:15:00|4452.4|4449.4|4453.8|4450.8|4454.4|4451.4|4452.4|4449.4|0
1672435200000|2022-12-30 21:20:00|4453.9|4450.9|4453.3|4450.3|4454.4|4451.4|4452.7|4449.7|0
1672435500000|2022-12-30 21:25:00|4453.2|4450.2|4453.9|4450.9|4454.6|4451.6|4452.7|4449.7|0
1672435800000|2022-12-30 21:30:00|4454|4451|4453.7|4450.7|4454.7|4451.7|4453.6|4450.6|0
1672436100000|2022-12-30 21:35:00|4453.8|4450.8|4454|4451|4454.5|4451.5|4453.7|4450.7|0
1672436400000|2022-12-30 21:40:00|4453.9|4450.9|4453.5|4450.5|4454.3|4451.3|4453.3|4450.3|0
1672436700000|2022-12-30 21:45:00|4453.4|4450.4|4454.1|4451.1|4454.5|4451.5|4453.2|4450.2|0
1672437000000|2022-12-30 21:50:00|4454.2|4451.2|4453.8|4450.8|4454.4|4451.4|4453.3|4450.3|0
1672437300000|2022-12-30 21:55:00|4453.9|4450.9|4453.5|4450.5|4454|4451|4453.4|4450.4|0
1672702500000|2023-01-02 23:35:00|4457|4452|4458.8|4453.8|4459.1|4454.1|4457|4452|0
1672702800000|2023-01-02 23:40:00|4458.9|4453.9|4458.8|4453.8|4459.9|4454.9|4458.2|4453.2|0
1672703100000|2023-01-02 23:45:00|4458.5|4453.5|4457.3|4452.3|4459.4|4454.4|4456.3|4451.3|0
1672703400000|2023-01-02 23:50:00|4457.4|4452.4|4456.9|4451.9|4458|4453|4456.3|4451.3|0
1672703700000|2023-01-02 23:55:00|4457|4452|4465.4|4460.4|4465.6|4460.6|4457|4452|0
1672704000000|2023-01-03 00:00:00|4465.1|4460.1|4468.3|4463.3|4469.6|4464.6|4463.9|4458.9|0
1672704300000|2023-01-03 00:05:00|4468.6|4463.6|4468.6|4463.6|4469.1|4464.1|4467.7|4462.7|0
1672704600000|2023-01-03 00:10:00|4468.3|4463.3|4462.8|4457.8|4468.3|4463.3|4461.1|4456.1|0
1672704900000|2023-01-03 00:15:00|4463|4458|4464|4459|4464.3|4459.3|4461.2|4456.2|0
1672705200000|2023-01-03 00:20:00|4463.8|4458.8|4461.8|4456.8|4465.1|4460.1|4461|4456|0
1672705500000|2023-01-03 00:25:00|4461.5|4456.5|4459.2|4454.2|4461.8|4456.8|4458.7|4453.7|0
1672705800000|2023-01-03 00:30:00|4459.4|4454.4|4463.6|4458.6|4463.9|4458.9|4459.2|4454.2|0
1672706100000|2023-01-03 00:35:00|4463.4|4458.4|4463|4458|4464.4|4459.4|4462.7|4457.7|0
1672706400000|2023-01-03 00:40:00|4462.8|4457.8|4461.2|4456.2|4463.7|4458.7|4460.6|4455.6|0
1672706700000|2023-01-03 00:45:00|4461|4456|4460.6|4455.6|4462.3|4457.3|4459.7|4454.7|0
1672707000000|2023-01-03 00:50:00|4460.7|4455.7|4456.6|4451.6|4460.9|4455.9|4454.8|4449.8|0
1672707300000|2023-01-03 00:55:00|4456.9|4451.9|4450.9|4445.9|4456.9|4451.9|4450.3|4445.3|0
1672707600000|2023-01-03 01:00:00|4451|4446|4445.5|4440.5|4451.2|4446.2|4441.2|4436.2|0
1672707900000|2023-01-03 01:05:00|4445.4|4440.4|4442|4437|4445.6|4440.6|4439|4434|0
1672708200000|2023-01-03 01:10:00|4442.1|4437.1|4442.3|4437.3|4443.7|4438.7|4439.4|4434.4|0
1672708500000|2023-01-03 01:15:00|4442.5|4437.5|4442.1|4437.1|4444.5|4439.5|4440.9|4435.9|0
1672708800000|2023-01-03 01:20:00|4442.2|4437.2|4434.9|4429.9|4442.2|4437.2|4434|4429|0
1672709100000|2023-01-03 01:25:00|4434.8|4429.8|4435.6|4430.6|4435.9|4430.9|4433.1|4428.1|0
1672709400000|2023-01-03 01:30:00|4435.5|4430.5|4436.2|4431.2|4437.4|4432.4|4433.9|4428.9|0
1672709700000|2023-01-03 01:35:00|4436.3|4431.3|4436.2|4431.2|4437.4|4432.4|4434.6|4429.6|0
1672710000000|2023-01-03 01:40:00|4435.9|4430.9|4441|4436|4441.3|4436.3|4435.6|4430.6|0
1672710300000|2023-01-03 01:45:00|4440.9|4435.9|4441.3|4436.3|4442.7|4437.7|4438.8|4433.8|0
1672710600000|2023-01-03 01:50:00|4441.4|4436.4|4441|4436|4441.5|4436.5|4437.7|4432.7|0
1672710900000|2023-01-03 01:55:00|4440.9|4435.9|4446.2|4441.2|4447.4|4442.4|4439.9|4434.9|0
1672711200000|2023-01-03 02:00:00|4445.8|4440.8|4447.1|4442.1|4447.3|4442.3|4443.2|4438.2|0
1672711500000|2023-01-03 02:05:00|4447.2|4442.2|4445.7|4440.7|4447.6|4442.6|4444.7|4439.7|0
1672711800000|2023-01-03 02:10:00|4445.5|4440.5|4444.4|4439.4|4448.9|4443.9|4444|4439|0
1672712100000|2023-01-03 02:15:00|4444.5|4439.5|4446.8|4441.8|4447.3|4442.3|4442.3|4437.3|0
1672712400000|2023-01-03 02:20:00|4446.9|4441.9|4449.1|4444.1|4449.5|4444.5|4446.3|4441.3|0
1672712700000|2023-01-03 02:25:00|4449.2|4444.2|4448.6|4443.6|4449.6|4444.6|4447.4|4442.4|0
1672713000000|2023-01-03 02:30:00|4448.7|4443.7|4450.1|4445.1|4450.7|4445.7|4447.5|4442.5|0
1672713300000|2023-01-03 02:35:00|4450|4445|4455.2|4450.2|4455.8|4450.8|4449.8|4444.8|0
1672713600000|2023-01-03 02:40:00|4455.3|4450.3|4457.5|4452.5|4457.9|4452.9|4454|4449|0
1672713900000|2023-01-03 02:45:00|4457.6|4452.6|4456.1|4451.1|4458.1|4453.1|4455|4450|0
1672714200000|2023-01-03 02:50:00|4456|4451|4456.2|4451.2|4458.3|4453.3|4455.8|4450.8|0
1672714500000|2023-01-03 02:55:00|4456.3|4451.3|4456|4451|4456.4|4451.4|4454.5|4449.5|0
1672714800000|2023-01-03 03:00:00|4455.8|4450.8|4456.5|4451.5|4457.4|4452.4|4454.2|4449.2|0
1672715100000|2023-01-03 03:05:00|4456.3|4451.3|4457|4452|4459.2|4454.2|4456|4451|0
1672715400000|2023-01-03 03:10:00|4457.1|4452.1|4458|4453|4459.8|4454.8|4457|4452|0
1672715700000|2023-01-03 03:15:00|4458.2|4453.2|4457.9|4452.9|4458.7|4453.7|4456.8|4451.8|0
1672716000000|2023-01-03 03:20:00|4457.8|4452.8|4458.8|4453.8|4460.6|4455.6|4457.8|4452.8|0
1672716300000|2023-01-03 03:25:00|4458.7|4453.7|4459.8|4454.8|4460.4|4455.4|4458.3|4453.3|0
1672716600000|2023-01-03 03:30:00|4459.9|4454.9|4463.5|4458.5|4463.6|4458.6|4458.6|4453.6|0
1672716900000|2023-01-03 03:35:00|4463.6|4458.6|4461|4456|4463.6|4458.6|4461|4456|0
1672717200000|2023-01-03 03:40:00|4461.1|4456.1|4462|4457|4463.2|4458.2|4460.6|4455.6|0
1672717500000|2023-01-03 03:45:00|4462.2|4457.2|4464.9|4459.9|4465.5|4460.5|4462.2|4457.2|0
1672717800000|2023-01-03 03:50:00|4465|4460|4465.1|4460.1|4465.2|4460.2|4463.2|4458.2|0
1672718100000|2023-01-03 03:55:00|4465|4460|4465.2|4460.2|4465.9|4460.9|4464.2|4459.2|0
1672718400000|2023-01-03 04:00:00|4465.3|4460.3|4470.3|4465.3|4473|4468|4465.3|4460.3|0
1672718700000|2023-01-03 04:05:00|4470.2|4465.2|4467.8|4462.8|4471.6|4466.6|4467.7|4462.7|0
1672719000000|2023-01-03 04:10:00|4467.9|4462.9|4469.1|4464.1|4469.3|4464.3|4467.9|4462.9|0
1672719300000|2023-01-03 04:15:00|4469.2|4464.2|4470.3|4465.3|4470.5|4465.5|4468.6|4463.6|0
1672719600000|2023-01-03 04:20:00|4470.5|4465.5|4469.9|4464.9|4471.2|4466.2|4469.7|4464.7|0
1672719900000|2023-01-03 04:25:00|4470.1|4465.1|4470.7|4465.7|4471.3|4466.3|4469.7|4464.7|0
1672720200000|2023-01-03 04:30:00|4470.8|4465.8|4470.5|4465.5|4471.4|4466.4|4469.9|4464.9|0
1672720500000|2023-01-03 04:35:00|4470.2|4465.2|4470.8|4465.8|4471.8|4466.8|4469|4464|0
1672720800000|2023-01-03 04:40:00|4470.7|4465.7|4469.2|4464.2|4470.7|4465.7|4469|4464|0
1672721100000|2023-01-03 04:45:00|4469.1|4464.1|4468.8|4463.8|4469.8|4464.8|4468.3|4463.3|0
1672721400000|2023-01-03 04:50:00|4468.9|4463.9|4466.4|4461.4|4469.1|4464.1|4466.4|4461.4|0
1672721700000|2023-01-03 04:55:00|4466.2|4461.2|4465.5|4460.5|4466.8|4461.8|4465.3|4460.3|0
1672722000000|2023-01-03 05:00:00|4465.6|4460.6|4467.4|4462.4|4467.7|4462.7|4465.4|4460.4|0
1672722300000|2023-01-03 05:05:00|4467.5|4462.5|4466.9|4461.9|4468.2|4463.2|4466.4|4461.4|0
1672722600000|2023-01-03 05:10:00|4466.8|4461.8|4470.2|4465.2|4471.2|4466.2|4466.8|4461.8|0
1672722900000|2023-01-03 05:15:00|4470.4|4465.4|4469.9|4464.9|4472.9|4467.9|4469.6|4464.6|0
1672723200000|2023-01-03 05:20:00|4469.8|4464.8|4469.9|4464.9|4471.8|4466.8|4469.3|4464.3|0
1672723500000|2023-01-03 05:25:00|4469.8|4464.8|4467.9|4462.9|4469.8|4464.8|4467.7|4462.7|0
1672723800000|2023-01-03 05:30:00|4468.1|4463.1|4469.4|4464.4|4470.2|4465.2|4468.1|4463.1|0
1672724100000|2023-01-03 05:35:00|4469.5|4464.5|4475.6|4470.6|4478.8|4473.8|4468.9|4463.9|0
1672724400000|2023-01-03 05:40:00|4475.7|4470.7|4477.3|4472.3|4478.6|4473.6|4474|4469|0
1672724700000|2023-01-03 05:45:00|4477.4|4472.4|4477.1|4472.1|4479.4|4474.4|4476.9|4471.9|0
1672725000000|2023-01-03 05:50:00|4477|4472|4476.2|4471.2|4477.7|4472.7|4475.5|4470.5|0
1672725300000|2023-01-03 05:55:00|4476.4|4471.4|4476.7|4471.7|4477.7|4472.7|4475.9|4470.9|0
1672725600000|2023-01-03 06:00:00|4476.4|4471.4|4474.3|4469.3|4476.8|4471.8|4473.6|4468.6|0
1672725900000|2023-01-03 06:05:00|4474.2|4469.2|4475.3|4470.3|4475.8|4470.8|4472.8|4467.8|0
1672726200000|2023-01-03 06:10:00|4475.4|4470.4|4476|4471|4476.4|4471.4|4474.5|4469.5|0
1672726500000|2023-01-03 06:15:00|4476.1|4471.1|4478|4473|4478.1|4473.1|4476.1|4471.1|0
1672726800000|2023-01-03 06:20:00|4477.9|4472.9|4477.6|4472.6|4477.9|4472.9|4474.8|4469.8|0
1672727100000|2023-01-03 06:25:00|4477.7|4472.7|4479|4474|4480.1|4475.1|4476.8|4471.8|0
1672727400000|2023-01-03 06:30:00|4479.1|4474.1|4478.7|4473.7|4480.5|4475.5|4478.4|4473.4|0
1672727700000|2023-01-03 06:35:00|4478.9|4473.9|4471.4|4466.4|4479|4474|4471.2|4466.2|0
1672728000000|2023-01-03 06:40:00|4471.5|4466.5|4469.7|4464.7|4473.1|4468.1|4469.6|4464.6|0
1672728300000|2023-01-03 06:45:00|4469.6|4464.6|4469.5|4464.5|4470.7|4465.7|4468.4|4463.4|0
1672728600000|2023-01-03 06:50:00|4469.8|4464.8|4470.7|4465.7|4470.9|4465.9|4469.3|4464.3|0
1672728900000|2023-01-03 06:55:00|4470.6|4465.6|4475.1|4470.1|4475.1|4470.1|4470.5|4465.5|0
1672729200000|2023-01-03 07:00:00|4475|4470|4471.3|4466.3|4477.5|4472.5|4470.9|4465.9|0
1672729500000|2023-01-03 07:05:00|4471.2|4466.2|4469.7|4464.7|4471.2|4466.2|4468.3|4463.3|0
1672729800000|2023-01-03 07:10:00|4469.4|4464.4|4467.9|4462.9|4470.8|4465.8|4466.9|4461.9|0
1672730100000|2023-01-03 07:15:00|4467.7|4462.7|4469.6|4464.6|4470.3|4465.3|4467.5|4462.5|0
1672730400000|2023-01-03 07:20:00|4469.4|4464.4|4467.5|4462.5|4469.9|4464.9|4467.1|4462.1|0
1672730700000|2023-01-03 07:25:00|4467.7|4462.7|4472|4467|4472.3|4467.3|4467.6|4462.6|0
1672731000000|2023-01-03 07:30:00|4472.1|4467.1|4473.9|4468.9|4474.7|4469.7|4471.2|4466.2|0
1672731300000|2023-01-03 07:35:00|4473.8|4468.8|4472.9|4467.9|4474.5|4469.5|4471.8|4466.8|0
1672731600000|2023-01-03 07:40:00|4473|4468|4477.5|4472.5|4478.8|4473.8|4472|4467|0
1672731900000|2023-01-03 07:45:00|4477.4|4472.4|4476.4|4471.4|4480.3|4475.3|4474.3|4469.3|0
1672732200000|2023-01-03 07:50:00|4476|4471|4478.4|4473.4|4480.9|4475.9|4474.5|4469.5|0
1672732500000|2023-01-03 07:55:00|4478.6|4473.6|4485.9|4480.9|4486.3|4481.3|4477.2|4472.2|0
1672732800000|2023-01-03 08:00:00|4486|4481|4486.4|4481.4|4492.3|4487.3|4485.2|4480.2|0
1672733100000|2023-01-03 08:05:00|4486.6|4481.6|4482.2|4477.2|4488.7|4483.7|4480.4|4475.4|0
1672733400000|2023-01-03 08:10:00|4481.4|4476.4|4476.7|4471.7|4483.5|4478.5|4476.4|4471.4|0
1672733700000|2023-01-03 08:15:00|4476.8|4471.8|4479.3|4474.3|4480.7|4475.7|4476|4471|0
1672734000000|2023-01-03 08:20:00|4479.5|4474.5|4480.7|4475.7|4481.6|4476.6|4477.5|4472.5|0
1672734300000|2023-01-03 08:25:00|4480.8|4475.8|4484.9|4479.9|4485.3|4480.3|4479.3|4474.3|0
1672734600000|2023-01-03 08:30:00|4485.2|4480.2|4484.6|4479.6|4485.7|4480.7|4482.3|4477.3|0
1672734900000|2023-01-03 08:35:00|4484.4|4479.4|4494|4489|4497.2|4492.2|4482|4477|0
1672735200000|2023-01-03 08:40:00|4494.1|4489.1|4495.3|4490.3|4496.5|4491.5|4491.6|4486.6|0
1672735500000|2023-01-03 08:45:00|4495.2|4490.2|4499.6|4494.6|4501.1|4496.1|4494.7|4489.7|0
1672735800000|2023-01-03 08:50:00|4499.9|4494.9|4500.6|4495.6|4502.4|4497.4|4498.4|4493.4|0
1672736100000|2023-01-03 08:55:00|4500.5|4495.5|4496.4|4491.4|4502.4|4497.4|4496.1|4491.1|0
1672736400000|2023-01-03 09:00:00|4497.4|4492.4|4498.3|4495.3|4499.7|4496.7|4481|4478|0
1672736700000|2023-01-03 09:05:00|4498.5|4495.5|4490.8|4487.8|4500.5|4497.5|4484.4|4481.4|0
1672737000000|2023-01-03 09:10:00|4490.7|4487.7|4498.9|4495.9|4500.1|4497.1|4490.7|4487.7|0
1672737300000|2023-01-03 09:15:00|4499|4496|4497.5|4494.5|4502|4499|4497.1|4494.1|0
1672737600000|2023-01-03 09:20:00|4497.3|4494.3|4502.9|4499.9|4503.4|4500.4|4496.9|4493.9|0
1672737900000|2023-01-03 09:25:00|4502.8|4499.8|4499.2|4496.2|4504|4501|4498.4|4495.4|0
1672738200000|2023-01-03 09:30:00|4499.7|4496.7|4501.9|4498.9|4502.7|4499.7|4499.2|4496.2|0
1672738500000|2023-01-03 09:35:00|4503.4|4500.4|4503.2|4500.2|4504.7|4501.7|4502.7|4499.7|0
1672738800000|2023-01-03 09:40:00|4503.3|4500.3|4504.3|4501.3|4506.2|4503.2|4502.8|4499.8|0
1672739100000|2023-01-03 09:45:00|4503.7|4500.7|4506.1|4503.1|4507|4504|4503.6|4500.6|0
1672739400000|2023-01-03 09:50:00|4506.2|4503.2|4506.1|4503.1|4507.4|4504.4|4506|4503|0
1672739700000|2023-01-03 09:55:00|4505.9|4502.9|4507.4|4504.4|4507.4|4504.4|4505.1|4502.1|0
1672740000000|2023-01-03 10:00:00|4507.5|4504.5|4506.7|4503.7|4508.2|4505.2|4506.3|4503.3|0
1672740300000|2023-01-03 10:05:00|4506.6|4503.6|4502.8|4499.8|4507.5|4504.5|4502.2|4499.2|0
1672740600000|2023-01-03 10:10:00|4502.7|4499.7|4499.8|4496.8|4503.6|4500.6|4499.6|4496.6|0
1672740900000|2023-01-03 10:15:00|4500|4497|4498.2|4495.2|4501.3|4498.3|4497.5|4494.5|0
1672741200000|2023-01-03 10:20:00|4498.3|4495.3|4492.7|4489.7|4498.3|4495.3|4490.8|4487.8|0
1672741500000|2023-01-03 10:25:00|4492.5|4489.5|4493.1|4490.1|4493.3|4490.3|4491.9|4488.9|0
1672741800000|2023-01-03 10:30:00|4492.9|4489.9|4492.9|4489.9|4493.7|4490.7|4491|4488|0
1672742100000|2023-01-03 10:35:00|4493|4490|4493.5|4490.5|4494.3|4491.3|4491.3|4488.3|0
1672742400000|2023-01-03 10:40:00|4493.4|4490.4|4496|4493|4497.3|4494.3|4493|4490|0
1672742700000|2023-01-03 10:45:00|4495.9|4492.9|4496.8|4493.8|4497.3|4494.3|4495.9|4492.9|0
1672743000000|2023-01-03 10:50:00|4496.9|4493.9|4501.7|4498.7|4502.4|4499.4|4496.9|4493.9|0
1672743300000|2023-01-03 10:55:00|4501.8|4498.8|4505.5|4502.5|4507.2|4504.2|4501.7|4498.7|0
1672743600000|2023-01-03 11:00:00|4505.4|4502.4|4501.8|4498.8|4505.4|4502.4|4500.5|4497.5|0
1672743900000|2023-01-03 11:05:00|4502|4499|4500.4|4497.4|4502.3|4499.3|4500|4497|0
1672744200000|2023-01-03 11:10:00|4500.3|4497.3|4496.2|4493.2|4500.5|4497.5|4496.1|4493.1|0
1672744500000|2023-01-03 11:15:00|4496.4|4493.4|4496.6|4493.6|4498.6|4495.6|4493.8|4490.8|0
1672744800000|2023-01-03 11:20:00|4496.5|4493.5|4496.4|4493.4|4497.9|4494.9|4496.1|4493.1|0
1672745100000|2023-01-03 11:25:00|4496.5|4493.5|4497.8|4494.8|4498|4495|4496.1|4493.1|0
1672745400000|2023-01-03 11:30:00|4497.9|4494.9|4499|4496|4499.6|4496.6|4497.4|4494.4|0
1672745700000|2023-01-03 11:35:00|4498.9|4495.9|4499.2|4496.2|4500.1|4497.1|4498.1|4495.1|0
1672746000000|2023-01-03 11:40:00|4498.8|4495.8|4475.5|4472.5|4499.1|4496.1|4473.8|4470.8|0
1672746300000|2023-01-03 11:45:00|4475.1|4472.1|4468.1|4465.1|4476.4|4473.4|4463.1|4460.1|0
1672746600000|2023-01-03 11:50:00|4468.3|4465.3|4468|4465|4471.1|4468.1|4466.3|4463.3|0
1672746900000|2023-01-03 11:55:00|4467.9|4464.9|4473.6|4470.6|4474|4471|4467.9|4464.9|0
1672747200000|2023-01-03 12:00:00|4468.2|4465.2|4455.4|4452.4|4468.2|4465.2|4453.2|4450.2|0
1672747500000|2023-01-03 12:05:00|4455.7|4452.7|4458.9|4455.9|4462.5|4459.5|4455.6|4452.6|0
1672747800000|2023-01-03 12:10:00|4459|4456|4463|4460|4463.8|4460.8|4456.3|4453.3|0
1672748100000|2023-01-03 12:15:00|4463.3|4460.3|4468|4465|4468.7|4465.7|4461.1|4458.1|0
1672748400000|2023-01-03 12:20:00|4468.1|4465.1|4473.4|4470.4|4473.6|4470.6|4467.4|4464.4|0
1672748700000|2023-01-03 12:25:00|4473.3|4470.3|4467.8|4464.8|4474.1|4471.1|4467.6|4464.6|0
1672749000000|2023-01-03 12:30:00|4467.7|4464.7|4474|4471|4474|4471|4467.6|4464.6|0
1672749300000|2023-01-03 12:35:00|4474.2|4471.2|4474.5|4471.5|4475.1|4472.1|4472.4|4469.4|0
1672749600000|2023-01-03 12:40:00|4474.2|4471.2|4479.5|4476.5|4479.8|4476.8|4474.2|4471.2|0
1672749900000|2023-01-03 12:45:00|4479.6|4476.6|4476.9|4473.9|4480.9|4477.9|4473.2|4470.2|0
1672750200000|2023-01-03 12:50:00|4477|4474|4475.8|4472.8|4478.3|4475.3|4475.5|4472.5|0
1672750500000|2023-01-03 12:55:00|4474.7|4471.7|4474.9|4471.9|4475|4472|4468.8|4465.8|0
1672750800000|2023-01-03 13:00:00|4474.6|4471.6|4483.3|4480.3|4484.2|4481.2|4474.6|4471.6|0
1672751100000|2023-01-03 13:05:00|4483.2|4480.2|4462.8|4459.8|4484.8|4481.8|4462.7|4459.7|0
1672751400000|2023-01-03 13:10:00|4462.2|4459.2|4470.7|4467.7|4472.5|4469.5|4462.2|4459.2|0
1672751700000|2023-01-03 13:15:00|4470.6|4467.6|4472.5|4469.5|4473.5|4470.5|4470.4|4467.4|0
1672752000000|2023-01-03 13:20:00|4472.6|4469.6|4480.9|4477.9|4483.9|4480.9|4472.5|4469.5|0
1672752300000|2023-01-03 13:25:00|4481|4478|4475.6|4472.6|4481.5|4478.5|4474.3|4471.3|0
1672752600000|2023-01-03 13:30:00|4475.5|4472.5|4476.2|4473.2|4476.6|4473.6|4474.2|4471.2|0
1672752900000|2023-01-03 13:35:00|4476.1|4473.1|4479.4|4476.4|4479.4|4476.4|4475.7|4472.7|0
1672753200000|2023-01-03 13:40:00|4479.3|4476.3|4479.2|4476.2|4481|4478|4476.1|4473.1|0
1672753500000|2023-01-03 13:45:00|4479.3|4476.3|4480.9|4477.9|4482.4|4479.4|4479.1|4476.1|0
1672753800000|2023-01-03 13:50:00|4481|4478|4486.5|4483.5|4489.1|4486.1|4480.8|4477.8|0
1672754100000|2023-01-03 13:55:00|4486.4|4483.4|4486.3|4483.3|4489.3|4486.3|4486.1|4483.1|0
1672754400000|2023-01-03 14:00:00|4486.2|4483.2|4480.1|4477.1|4487.3|4484.3|4480.1|4477.1|0
1672754700000|2023-01-03 14:05:00|4480.3|4477.3|4486.4|4483.4|4486.5|4483.5|4480.3|4477.3|0
1672755000000|2023-01-03 14:10:00|4486.3|4483.3|4493.7|4490.7|4494|4491|4486|4483|0
1672755300000|2023-01-03 14:15:00|4493.6|4490.6|4494.9|4491.9|4496.3|4493.3|4492|4489|0
1672755600000|2023-01-03 14:20:00|4494.1|4491.1|4492.5|4489.5|4494.4|4491.4|4490.4|4487.4|0
1672755900000|2023-01-03 14:25:00|4492.4|4489.4|4494|4491|4498.2|4495.2|4491.3|4488.3|0
1672756200000|2023-01-03 14:30:00|4495.1|4492.1|4500.2|4498.4|4512|4510.2|4479.1|4477.3|0
1672756500000|2023-01-03 14:35:00|4504.7|4502.9|4517.8|4516|4522.9|4521.1|4485.6|4483.8|0
1672756800000|2023-01-03 14:40:00|4519.3|4517.5|4516.2|4514.4|4533.9|4532.1|4510.3|4508.5|0
1672757100000|2023-01-03 14:45:00|4516|4514.2|4471.7|4469.9|4522.1|4520.3|4469.8|4468|0
1672757400000|2023-01-03 14:50:00|4471.6|4469.8|4450.9|4449.1|4480.9|4479.1|4449|4447.2|0
1672757700000|2023-01-03 14:55:00|4450.7|4448.9|4429.2|4427.4|4453.9|4452.1|4428.7|4426.9|0
1672758000000|2023-01-03 15:00:00|4428.7|4426.9|4416.3|4414.5|4434.7|4432.9|4414.9|4413.1|0
1672758300000|2023-01-03 15:05:00|4416.2|4414.4|4413.7|4411.9|4423.5|4421.7|4410.3|4408.5|0
1672758600000|2023-01-03 15:10:00|4412.9|4411.1|4394|4392.2|4413.2|4411.4|4390.6|4388.8|0
1672758900000|2023-01-03 15:15:00|4395|4393.2|4383.2|4381.4|4403.6|4401.8|4382.9|4381.1|0
1672759200000|2023-01-03 15:20:00|4383.4|4381.6|4397.3|4395.5|4401|4399.2|4382.1|4380.3|0
1672759500000|2023-01-03 15:25:00|4397.1|4395.3|4396.4|4394.6|4402|4400.2|4390.1|4388.3|0
1672759800000|2023-01-03 15:30:00|4396.9|4395.1|4379.7|4377.9|4396.9|4395.1|4376.2|4374.4|0
1672760100000|2023-01-03 15:35:00|4379.4|4377.6|4387.4|4385.6|4391.4|4389.6|4378.2|4376.4|0
1672760400000|2023-01-03 15:40:00|4388.4|4386.6|4382.9|4381.1|4400.1|4398.3|4382.9|4381.1|0
1672760700000|2023-01-03 15:45:00|4383.1|4381.3|4398.1|4396.3|4401.2|4399.4|4383.1|4381.3|0
1672761000000|2023-01-03 15:50:00|4398|4396.2|4382.4|4380.6|4399.7|4397.9|4382.4|4380.6|0
1672761300000|2023-01-03 15:55:00|4382.6|4380.8|4409.9|4408.1|4411.7|4409.9|4382.4|4380.6|0
1672761600000|2023-01-03 16:00:00|4410|4408.2|4400.2|4398.4|4414.8|4413|4397.2|4395.4|0
1672761900000|2023-01-03 16:05:00|4400.1|4398.3|4382.4|4380.6|4402.5|4400.7|4382.2|4380.4|0
1672762200000|2023-01-03 16:10:00|4382.5|4380.7|4379.4|4377.6|4386.1|4384.3|4376.3|4374.5|0
1672762500000|2023-01-03 16:15:00|4379|4377.2|4384.8|4383|4388|4386.2|4378.7|4376.9|0
1672762800000|2023-01-03 16:20:00|4384.6|4382.8|4384.8|4383|4389.4|4387.6|4375.2|4373.4|0
1672763100000|2023-01-03 16:25:00|4384.6|4382.8|4384.2|4382.4|4385.5|4383.7|4374.1|4372.3|0
1672763400000|2023-01-03 16:30:00|4384.4|4382.6|4366|4364.2|4384.4|4382.6|4362.9|4361.1|0
1672763700000|2023-01-03 16:35:00|4366.1|4364.3|4371.3|4369.5|4372.9|4371.1|4361.2|4359.4|0
1672764000000|2023-01-03 16:40:00|4371.7|4369.9|4361.6|4359.8|4374.6|4372.8|4361.6|4359.8|0
1672764300000|2023-01-03 16:45:00|4360.8|4359|4363.6|4361.8|4363.9|4362.1|4354.2|4352.4|0
1672764600000|2023-01-03 16:50:00|4363.7|4361.9|4356.3|4354.5|4365.3|4363.5|4353.5|4351.7|0
1672764900000|2023-01-03 16:55:00|4356.7|4354.9|4360|4358.2|4363.1|4361.3|4351.2|4349.4|0
1672765200000|2023-01-03 17:00:00|4359.7|4357.9|4358|4356.2|4363.2|4361.4|4357.6|4355.8|0
1672765500000|2023-01-03 17:05:00|4357.7|4355.9|4368.7|4366.9|4372.9|4371.1|4357|4355.2|0
1672765800000|2023-01-03 17:10:00|4368.5|4366.7|4366.2|4364.4|4368.7|4366.9|4363.3|4361.5|0
1672766100000|2023-01-03 17:15:00|4366.4|4364.6|4354.6|4352.8|4366.6|4364.8|4354.2|4352.4|0
1672766400000|2023-01-03 17:20:00|4354.8|4353|4347.5|4345.7|4360.6|4358.8|4345.9|4344.1|0
1672766700000|2023-01-03 17:25:00|4347.4|4345.6|4356.1|4354.3|4359.5|4357.7|4347.2|4345.4|0
1672767000000|2023-01-03 17:30:00|4356.6|4354.8|4368.2|4366.4|4373|4371.2|4356.1|4354.3|0
1672767300000|2023-01-03 17:35:00|4368.4|4366.6|4363.6|4361.8|4369.4|4367.6|4363.5|4361.7|0
1672767600000|2023-01-03 17:40:00|4363.4|4361.6|4357.4|4355.6|4364.6|4362.8|4356.1|4354.3|0
1672767900000|2023-01-03 17:45:00|4357|4355.2|4345.6|4343.8|4358.1|4356.3|4341.3|4339.5|0
1672768200000|2023-01-03 17:50:00|4345.3|4343.5|4346.4|4344.6|4347.7|4345.9|4342.5|4340.7|0
1672768500000|2023-01-03 17:55:00|4345.9|4344.1|4352.3|4350.5|4355.5|4353.7|4342.3|4340.5|0
1672768800000|2023-01-03 18:00:00|4351.6|4349.8|4353.6|4351.8|4356.5|4354.7|4349.6|4347.8|0
1672769100000|2023-01-03 18:05:00|4353.4|4351.6|4347.6|4345.8|4353.7|4351.9|4345.6|4343.8|0
1672769400000|2023-01-03 18:10:00|4347.9|4346.1|4344.5|4342.7|4356.7|4354.9|4342.2|4340.4|0
1672769700000|2023-01-03 18:15:00|4344.7|4342.9|4342.2|4340.4|4346.2|4344.4|4341.2|4339.4|0
1672770000000|2023-01-03 18:20:00|4342.1|4340.3|4346.3|4344.5|4347.9|4346.1|4339.5|4337.7|0
1672770300000|2023-01-03 18:25:00|4346.2|4344.4|4364.4|4362.6|4366.6|4364.8|4346|4344.2|0
1672770600000|2023-01-03 18:30:00|4365|4363.2|4359.4|4357.6|4367.3|4365.5|4358.7|4356.9|0
1672770900000|2023-01-03 18:35:00|4359.7|4357.9|4358|4356.2|4365.9|4364.1|4356.9|4355.1|0
1672771200000|2023-01-03 18:40:00|4358.1|4356.3|4363|4361.2|4367|4365.2|4358.1|4356.3|0
1672771500000|2023-01-03 18:45:00|4362.8|4361|4359.3|4357.5|4362.9|4361.1|4355.4|4353.6|0
1672771800000|2023-01-03 18:50:00|4358.3|4356.5|4367.9|4366.1|4371.3|4369.5|4357.9|4356.1|0
1672772100000|2023-01-03 18:55:00|4368|4366.2|4370.6|4368.8|4372.4|4370.6|4365.2|4363.4|0
1672772400000|2023-01-03 19:00:00|4370.9|4369.1|4368.5|4366.7|4378.6|4376.8|4364.7|4362.9|0
1672772700000|2023-01-03 19:05:00|4368.6|4366.8|4374.4|4372.6|4374.7|4372.9|4368|4366.2|0
1672773000000|2023-01-03 19:10:00|4374.1|4372.3|4372|4370.2|4375.7|4373.9|4365.7|4363.9|0
1672773300000|2023-01-03 19:15:00|4372.1|4370.3|4369|4367.2|4377.3|4375.5|4367.9|4366.1|0
1672773600000|2023-01-03 19:20:00|4369.1|4367.3|4368.7|4366.9|4374|4372.2|4367.7|4365.9|0
1672773900000|2023-01-03 19:25:00|4368.4|4366.6|4373.4|4371.6|4374.4|4372.6|4366.5|4364.7|0
1672774200000|2023-01-03 19:30:00|4373.6|4371.8|4360.5|4358.7|4375.9|4374.1|4355.6|4353.8|0
1672774500000|2023-01-03 19:35:00|4360.7|4358.9|4364.3|4362.5|4366.3|4364.5|4359.9|4358.1|0
1672774800000|2023-01-03 19:40:00|4364.4|4362.6|4380|4378.2|4380|4378.2|4363|4361.2|0
1672775100000|2023-01-03 19:45:00|4380.1|4378.3|4399.6|4397.8|4402.8|4401|4379.2|4377.4|0
1672775400000|2023-01-03 19:50:00|4400.6|4398.8|4392.5|4390.7|4401.2|4399.4|4387.6|4385.8|0
1672775700000|2023-01-03 19:55:00|4392.4|4390.6|4389.4|4387.6|4399.4|4397.6|4384.6|4382.8|0
1672776000000|2023-01-03 20:00:00|4390|4388.2|4390.6|4388.8|4399|4397.2|4384.1|4382.3|0
1672776300000|2023-01-03 20:05:00|4390.9|4389.1|4384.4|4382.6|4392.9|4391.1|4383.6|4381.8|0
1672776600000|2023-01-03 20:10:00|4385.1|4383.3|4396|4394.2|4397.2|4395.4|4384.5|4382.7|0
1672776900000|2023-01-03 20:15:00|4396.8|4395|4396.6|4394.8|4405.1|4403.3|4396.4|4394.6|0
1672777200000|2023-01-03 20:20:00|4396|4394.2|4385.8|4384|4396|4394.2|4383.8|4382|0
1672777500000|2023-01-03 20:25:00|4385.9|4384.1|4390.2|4388.4|4392.6|4390.8|4384.7|4382.9|0
1672777800000|2023-01-03 20:30:00|4392.1|4390.3|4395.4|4393.6|4398.6|4396.8|4387.7|4385.9|0
1672778100000|2023-01-03 20:35:00|4395.5|4393.7|4385.8|4384|4397.7|4395.9|4385.8|4384|0
1672778400000|2023-01-03 20:40:00|4385.4|4383.6|4381.7|4379.9|4389.7|4387.9|4379.7|4377.9|0
1672778700000|2023-01-03 20:45:00|4381.3|4379.5|4382.6|4380.8|4388.6|4386.8|4378|4376.2|0
1672779000000|2023-01-03 20:50:00|4384|4382.2|4383.9|4382.1|4388.7|4386.9|4377.4|4375.6|0
1672779300000|2023-01-03 20:55:00|4381.7|4379.9|4377.3|4375.5|4383.4|4381.6|4374.9|4373.1|0
1672779600000|2023-01-03 21:00:00|4377.9|4374.9|4371.9|4368.9|4379.1|4376.1|4371.3|4368.3|0
1672779900000|2023-01-03 21:05:00|4371.8|4368.8|4375.2|4372.2|4376.3|4373.3|4371.2|4368.2|0
1672780200000|2023-01-03 21:10:00|4375.3|4372.3|4374.4|4371.4|4377.1|4374.1|4374.1|4371.1|0
1672780500000|2023-01-03 21:15:00|4374.3|4371.3|4376.8|4373.8|4377.4|4374.4|4374.1|4371.1|0
1672780800000|2023-01-03 21:20:00|4376.9|4373.9|4376|4373|4377.1|4374.1|4375.1|4372.1|0
1672781100000|2023-01-03 21:25:00|4375.9|4372.9|4377.6|4374.6|4377.9|4374.9|4375.9|4372.9|0
1672781400000|2023-01-03 21:30:00|4377.8|4374.8|4377.3|4374.3|4378.2|4375.2|4377.3|4374.3|0
1672781700000|2023-01-03 21:35:00|4377.2|4374.2|4377.1|4374.1|4377.7|4374.7|4377|4374|0
1672782000000|2023-01-03 21:40:00|4377.2|4374.2|4376.2|4373.2|4377.2|4374.2|4376.1|4373.1|0
1672782300000|2023-01-03 21:45:00|4376.3|4373.3|4377.8|4374.8|4378.3|4375.3|4376.3|4373.3|0
1672782600000|2023-01-03 21:50:00|4377.4|4374.4|4378.3|4375.3|4378.7|4375.7|4377.2|4374.2|0
1672782900000|2023-01-03 21:55:00|4378.4|4375.4|4379|4376|4379.6|4376.6|4378.4|4375.4|0
1672783200000|2023-01-03 22:00:00|4378.9|4375.9|4378.5|4375.5|4379|4376|4378.3|4375.3|0
1672783500000|2023-01-03 22:05:00|4378.2|4375.2|4377.9|4374.9|4378.4|4375.4|4377.8|4374.8|0
1672783800000|2023-01-03 22:10:00|4377.8|4374.8|4376.8|4373.8|4377.8|4374.8|4376.6|4373.6|0
1672784100000|2023-01-03 22:15:00|4376.7|4373.7|4376.3|4373.3|4376.8|4373.8|4376.1|4373.1|0
1672784400000|2023-01-03 22:20:00|4376.2|4373.2|4376.3|4373.3|4376.5|4373.5|4376.1|4373.1|0
1672784700000|2023-01-03 22:25:00|4376.4|4373.4|4375.7|4372.7|4376.4|4373.4|4375.7|4372.7|0
1672785000000|2023-01-03 22:30:00|4375.8|4372.8|4376.2|4373.2|4376.6|4373.6|4375.8|4372.8|0
1672785300000|2023-01-03 22:35:00|4376.1|4373.1|4375.9|4372.9|4376.5|4373.5|4375.3|4372.3|0
1672785600000|2023-01-03 22:40:00|4375.7|4372.7|4375.8|4372.8|4376.1|4373.1|4375.3|4372.3|0
1672785900000|2023-01-03 22:45:00|4375.7|4372.7|4375.5|4372.5|4375.8|4372.8|4375.3|4372.3|0
1672786200000|2023-01-03 22:50:00|4375.4|4372.4|4375.4|4372.4|4375.5|4372.5|4375.3|4372.3|0
1672786500000|2023-01-03 22:55:00|4375.5|4372.5|4375.2|4372.2|4375.6|4372.6|4375.1|4372.1|0
1672786800000|2023-01-03 23:00:00|4375.1|4372.1|4375.4|4372.4|4375.6|4372.6|4374.4|4371.4|0
1672787100000|2023-01-03 23:05:00|4375.5|4372.5|4375.6|4372.6|4375.6|4372.6|4375.2|4372.2|0
1672787400000|2023-01-03 23:10:00|4375.5|4372.5|4374.9|4371.9|4375.5|4372.5|4374.7|4371.7|0
1672787700000|2023-01-03 23:15:00|4374.8|4371.8|4374.6|4371.6|4375.1|4372.1|4374.4|4371.4|0
1672788000000|2023-01-03 23:20:00|4374.7|4371.7|4375.6|4372.6|4376.1|4373.1|4374.7|4371.7|0
1672788300000|2023-01-03 23:25:00|4375.7|4372.7|4376.3|4373.3|4376.4|4373.4|4375.6|4372.6|0
1672788600000|2023-01-03 23:30:00|4376.4|4373.4|4376.1|4373.1|4377.2|4374.2|4376.1|4373.1|0
1672788900000|2023-01-03 23:35:00|4376|4373|4376.1|4373.1|4376.2|4373.2|4375.7|4372.7|0
1672789200000|2023-01-03 23:40:00|4376|4373|4376.7|4373.7|4376.8|4373.8|4376|4373|0
1672789500000|2023-01-03 23:45:00|4376.6|4373.6|4375.7|4372.7|4376.6|4373.6|4375.5|4372.5|0
1672789800000|2023-01-03 23:50:00|4375.6|4372.6|4375.6|4372.6|4375.9|4372.9|4375.3|4372.3|0
1672790100000|2023-01-03 23:55:00|4375.7|4372.7|4376.4|4373.4|4376.4|4373.4|4374.9|4371.9|0
1672790400000|2023-01-04 00:00:00|4376.5|4373.5|4378|4375|4378.2|4375.2|4376|4373|0
1672790700000|2023-01-04 00:05:00|4377.9|4374.9|4377|4374|4378.6|4375.6|4377|4374|0
1672791000000|2023-01-04 00:10:00|4377.1|4374.1|4377|4374|4377.4|4374.4|4376.9|4373.9|0
1672791300000|2023-01-04 00:15:00|4377.1|4374.1|4377.9|4374.9|4378.2|4375.2|4377|4374|0
1672791600000|2023-01-04 00:20:00|4377.8|4374.8|4380.5|4377.5|4380.7|4377.7|4377.5|4374.5|0
1672791900000|2023-01-04 00:25:00|4380.4|4377.4|4380.7|4377.7|4381|4378|4380.1|4377.1|0
1672792200000|2023-01-04 00:30:00|4380.8|4377.8|4380.7|4377.7|4381.2|4378.2|4380.3|4377.3|0
1672792500000|2023-01-04 00:35:00|4380.6|4377.6|4378.7|4375.7|4381.1|4378.1|4378.6|4375.6|0
1672792800000|2023-01-04 00:40:00|4378.6|4375.6|4378.1|4375.1|4378.8|4375.8|4377.9|4374.9|0
1672793100000|2023-01-04 00:45:00|4378.2|4375.2|4377.7|4374.7|4378.9|4375.9|4376.7|4373.7|0
1672793400000|2023-01-04 00:50:00|4377.6|4374.6|4376.5|4373.5|4377.9|4374.9|4375.9|4372.9|0
1672793700000|2023-01-04 00:55:00|4376.4|4373.4|4376.4|4371.4|4377|4374|4375.2|4371.4|0
1672794000000|2023-01-04 01:00:00|4376.5|4371.5|4380.8|4375.8|4381.8|4376.8|4375.9|4370.9|0
1672794300000|2023-01-04 01:05:00|4380.7|4375.7|4383|4378|4384|4379|4379.4|4374.4|0
1672794600000|2023-01-04 01:10:00|4383.3|4378.3|4384.7|4379.7|4385.4|4380.4|4383.1|4378.1|0
1672794900000|2023-01-04 01:15:00|4384.8|4379.8|4385.6|4380.6|4385.7|4380.7|4383.8|4378.8|0
1672795200000|2023-01-04 01:20:00|4385.7|4380.7|4385.1|4380.1|4385.7|4380.7|4383.8|4378.8|0
1672795500000|2023-01-04 01:25:00|4385|4380|4385.5|4380.5|4385.7|4380.7|4383.9|4378.9|0
1672795800000|2023-01-04 01:30:00|4385.4|4380.4|4385.6|4380.6|4385.7|4380.7|4384.3|4379.3|0
1672796100000|2023-01-04 01:35:00|4385.5|4380.5|4386.7|4381.7|4388.9|4383.9|4385.3|4380.3|0
1672796400000|2023-01-04 01:40:00|4386.8|4381.8|4388.4|4383.4|4390.3|4385.3|4386.7|4381.7|0
1672796700000|2023-01-04 01:45:00|4388.1|4383.1|4388.4|4383.4|4389.2|4384.2|4387.5|4382.5|0
1672797000000|2023-01-04 01:50:00|4388.2|4383.2|4388.4|4383.4|4388.8|4383.8|4387.8|4382.8|0
1672797300000|2023-01-04 01:55:00|4388.3|4383.3|4386.7|4381.7|4389.1|4384.1|4386.7|4381.7|0
1672797600000|2023-01-04 02:00:00|4386.8|4381.8|4387|4382|4388.3|4383.3|4386.8|4381.8|0
1672797900000|2023-01-04 02:05:00|4386.9|4381.9|4388|4383|4388.2|4383.2|4386.7|4381.7|0
1672798200000|2023-01-04 02:10:00|4387.9|4382.9|4388.7|4383.7|4388.9|4383.9|4387.4|4382.4|0
1672798500000|2023-01-04 02:15:00|4388.8|4383.8|4387.8|4382.8|4389.1|4384.1|4387.7|4382.7|0
1672798800000|2023-01-04 02:20:00|4387.9|4382.9|4385.4|4380.4|4387.9|4382.9|4385.4|4380.4|0
1672799100000|2023-01-04 02:25:00|4385.5|4380.5|4384.7|4379.7|4386.1|4381.1|4384.2|4379.2|0
1672799400000|2023-01-04 02:30:00|4384.8|4379.8|4384.8|4379.8|4386.3|4381.3|4383.8|4378.8|0
1672799700000|2023-01-04 02:35:00|4384.9|4379.9|4382.9|4377.9|4385.7|4380.7|4382.9|4377.9|0
1672800000000|2023-01-04 02:40:00|4382.8|4377.8|4382.1|4377.1|4383.1|4378.1|4382|4377|0
1672800300000|2023-01-04 02:45:00|4382.4|4377.4|4382.6|4377.6|4383.3|4378.3|4382.1|4377.1|0
1672800600000|2023-01-04 02:50:00|4382.7|4377.7|4381.1|4376.1|4382.9|4377.9|4380.9|4375.9|0
1672800900000|2023-01-04 02:55:00|4381.2|4376.2|4378.5|4373.5|4381.7|4376.7|4378.3|4373.3|0
1672801200000|2023-01-04 03:00:00|4378.6|4373.6|4381.7|4376.7|4381.7|4376.7|4378.2|4373.2|0
1672801500000|2023-01-04 03:05:00|4381.9|4376.9|4384.6|4379.6|4385|4380|4381.7|4376.7|0
1672801800000|2023-01-04 03:10:00|4384.5|4379.5|4382.5|4377.5|4384.9|4379.9|4382.5|4377.5|0
1672802100000|2023-01-04 03:15:00|4382.7|4377.7|4384.7|4379.7|4384.8|4379.8|4382.7|4377.7|0
1672802400000|2023-01-04 03:20:00|4384.6|4379.6|4384.5|4379.5|4385.2|4380.2|4384.2|4379.2|0
1672802700000|2023-01-04 03:25:00|4384.4|4379.4|4383|4378|4384.7|4379.7|4382.9|4377.9|0
1672803000000|2023-01-04 03:30:00|4382.9|4377.9|4383.1|4378.1|4383.4|4378.4|4382.2|4377.2|0
1672803300000|2023-01-04 03:35:00|4383.2|4378.2|4379.7|4374.7|4383.2|4378.2|4378.7|4373.7|0
1672803600000|2023-01-04 03:40:00|4379.6|4374.6|4380.3|4375.3|4380.7|4375.7|4378.6|4373.6|0
1672803900000|2023-01-04 03:45:00|4380.5|4375.5|4377.1|4372.1|4380.5|4375.5|4376.6|4371.6|0
1672804200000|2023-01-04 03:50:00|4377.3|4372.3|4379.2|4374.2|4379.4|4374.4|4377|4372|0
1672804500000|2023-01-04 03:55:00|4379.1|4374.1|4381.6|4376.6|4382.4|4377.4|4378.9|4373.9|0
1672804800000|2023-01-04 04:00:00|4381.7|4376.7|4383.6|4378.6|4383.7|4378.7|4381|4376|0
1672805100000|2023-01-04 04:05:00|4383.7|4378.7|4383.1|4378.1|4383.8|4378.8|4382.2|4377.2|0
1672805400000|2023-01-04 04:10:00|4383.2|4378.2|4383.8|4378.8|4383.9|4378.9|4382.3|4377.3|0
1672805700000|2023-01-04 04:15:00|4383.7|4378.7|4384.1|4379.1|4384.8|4379.8|4383.5|4378.5|0
1672806000000|2023-01-04 04:20:00|4384|4379|4383.5|4378.5|4385|4380|4382.9|4377.9|0
1672806300000|2023-01-04 04:25:00|4383.6|4378.6|4382|4377|4384.6|4379.6|4381.8|4376.8|0
1672806600000|2023-01-04 04:30:00|4381.9|4376.9|4385.7|4380.7|4386|4381|4381.9|4376.9|0
1672806900000|2023-01-04 04:35:00|4385.8|4380.8|4385|4380|4385.9|4380.9|4384.8|4379.8|0
1672807200000|2023-01-04 04:40:00|4384.9|4379.9|4385.2|4380.2|4385.5|4380.5|4384.4|4379.4|0
1672807500000|2023-01-04 04:45:00|4385.3|4380.3|4386.8|4381.8|4386.8|4381.8|4385.2|4380.2|0
1672807800000|2023-01-04 04:50:00|4386.7|4381.7|4387.1|4382.1|4387.2|4382.2|4386.1|4381.1|0
1672808100000|2023-01-04 04:55:00|4386.9|4381.9|4388.7|4383.7|4388.7|4383.7|4386.5|4381.5|0
1672808400000|2023-01-04 05:00:00|4388.5|4383.5|4389.2|4384.2|4390.2|4385.2|4388.3|4383.3|0
1672808700000|2023-01-04 05:05:00|4389.1|4384.1|4387.4|4382.4|4389.1|4384.1|4385.9|4380.9|0
1672809000000|2023-01-04 05:10:00|4387.2|4382.2|4385.3|4380.3|4387.3|4382.3|4384.6|4379.6|0
1672809300000|2023-01-04 05:15:00|4385.5|4380.5|4384.5|4379.5|4386|4381|4384.4|4379.4|0
1672809600000|2023-01-04 05:20:00|4384.6|4379.6|4383.5|4378.5|4384.9|4379.9|4383.4|4378.4|0
1672809900000|2023-01-04 05:25:00|4383.4|4378.4|4382|4377|4383.5|4378.5|4381.8|4376.8|0
1672810200000|2023-01-04 05:30:00|4382.2|4377.2|4382.5|4377.5|4383.1|4378.1|4381.6|4376.6|0
1672810500000|2023-01-04 05:35:00|4382.4|4377.4|4382.5|4377.5|4383.5|4378.5|4382.2|4377.2|0
1672810800000|2023-01-04 05:40:00|4382.6|4377.6|4381|4376|4383|4378|4380.4|4375.4|0
1672811100000|2023-01-04 05:45:00|4381.4|4376.4|4383.6|4378.6|4383.7|4378.7|4380.8|4375.8|0
1672811400000|2023-01-04 05:50:00|4383.7|4378.7|4384.8|4379.8|4385.1|4380.1|4382.9|4377.9|0
1672811700000|2023-01-04 05:55:00|4384.9|4379.9|4384|4379|4385|4380|4383.7|4378.7|0
1672812000000|2023-01-04 06:00:00|4383.9|4378.9|4383.1|4378.1|4384.6|4379.6|4382.6|4377.6|0
1672812300000|2023-01-04 06:05:00|4383|4378|4386|4381|4386|4381|4381.9|4376.9|0
1672812600000|2023-01-04 06:10:00|4385.9|4380.9|4384.5|4379.5|4386|4381|4384.3|4379.3|0
1672812900000|2023-01-04 06:15:00|4384.6|4379.6|4384.3|4379.3|4385.4|4380.4|4383.9|4378.9|0
1672813200000|2023-01-04 06:20:00|4384.2|4379.2|4384.6|4379.6|4385.8|4380.8|4383.9|4378.9|0
1672813500000|2023-01-04 06:25:00|4384.5|4379.5|4384.1|4379.1|4384.8|4379.8|4383.8|4378.8|0
1672813800000|2023-01-04 06:30:00|4384.3|4379.3|4384.1|4379.1|4384.5|4379.5|4382.7|4377.7|0
1672814100000|2023-01-04 06:35:00|4384.2|4379.2|4381.7|4376.7|4384.3|4379.3|4381.6|4376.6|0
1672814400000|2023-01-04 06:40:00|4381.6|4376.6|4381|4376|4381.7|4376.7|4379|4374|0
1672814700000|2023-01-04 06:45:00|4381.1|4376.1|4381.2|4376.2|4382|4377|4381.1|4376.1|0
1672815000000|2023-01-04 06:50:00|4381.1|4376.1|4386.6|4381.6|4387|4382|4381.1|4376.1|0
1672815300000|2023-01-04 06:55:00|4386.5|4381.5|4388.3|4383.3|4388.8|4383.8|4386.3|4381.3|0
1672815600000|2023-01-04 07:00:00|4388.2|4383.2|4388.3|4383.3|4389.2|4384.2|4387.6|4382.6|0
1672815900000|2023-01-04 07:05:00|4388.4|4383.4|4387.4|4382.4|4389.1|4384.1|4386.9|4381.9|0
1672816200000|2023-01-04 07:10:00|4387.6|4382.6|4387.4|4382.4|4388.5|4383.5|4387.2|4382.2|0
1672816500000|2023-01-04 07:15:00|4387.6|4382.6|4388|4383|4388.8|4383.8|4387.4|4382.4|0
1672816800000|2023-01-04 07:20:00|4387.8|4382.8|4386.5|4381.5|4388.5|4383.5|4386.3|4381.3|0
1672817100000|2023-01-04 07:25:00|4386.4|4381.4|4388.1|4383.1|4388.5|4383.5|4386|4381|0
1672817400000|2023-01-04 07:30:00|4388.2|4383.2|4387.4|4382.4|4388.3|4383.3|4387.1|4382.1|0
1672817700000|2023-01-04 07:35:00|4387.5|4382.5|4388|4383|4388.5|4383.5|4385.8|4380.8|0
1672818000000|2023-01-04 07:40:00|4387.9|4382.9|4389.4|4384.4|4389.6|4384.6|4387.2|4382.2|0
1672818300000|2023-01-04 07:45:00|4389.6|4384.6|4397.8|4392.8|4398|4393|4389.6|4384.6|0
1672818600000|2023-01-04 07:50:00|4397.6|4392.6|4398.2|4393.2|4398.3|4393.3|4395.9|4390.9|0
1672818900000|2023-01-04 07:55:00|4398.1|4393.1|4400.4|4395.4|4402|4397|4397.9|4392.9|0
1672819200000|2023-01-04 08:00:00|4400.6|4395.6|4405.2|4400.2|4406.1|4401.1|4400.2|4395.2|0
1672819500000|2023-01-04 08:05:00|4405.3|4400.3|4406.4|4401.4|4406.5|4401.5|4403.2|4398.2|0
1672819800000|2023-01-04 08:10:00|4406.5|4401.5|4411.2|4406.2|4411.3|4406.3|4406.2|4401.2|0
1672820100000|2023-01-04 08:15:00|4411.1|4406.1|4412.3|4407.3|4412.3|4407.3|4408.3|4403.3|0
1672820400000|2023-01-04 08:20:00|4412.2|4407.2|4419.9|4414.9|4422|4417|4411.5|4406.5|0
1672820700000|2023-01-04 08:25:00|4419.7|4414.7|4419.2|4414.2|4420.5|4415.5|4417.3|4412.3|0
1672821000000|2023-01-04 08:30:00|4419.1|4414.1|4417.2|4412.2|4421.1|4416.1|4416.8|4411.8|0
1672821300000|2023-01-04 08:35:00|4417.3|4412.3|4415.1|4410.1|4418.9|4413.9|4411.6|4406.6|0
1672821600000|2023-01-04 08:40:00|4415|4410|4414.3|4409.3|4416.8|4411.8|4413.6|4408.6|0
1672821900000|2023-01-04 08:45:00|4414.5|4409.5|4412.7|4407.7|4416.4|4411.4|4412.7|4407.7|0
1672822200000|2023-01-04 08:50:00|4412.5|4407.5|4409.8|4404.8|4412.9|4407.9|4407.5|4402.5|0
1672822500000|2023-01-04 08:55:00|4409.7|4404.7|4408.6|4403.6|4411.6|4406.6|4406.8|4401.8|0
1672822800000|2023-01-04 09:00:00|4408.7|4403.7|4409.4|4406.4|4415|4412|4407.4|4403.5|0
1672823100000|2023-01-04 09:05:00|4409.5|4406.5|4409.2|4406.2|4412.2|4409.2|4408.3|4405.3|0
1672823400000|2023-01-04 09:10:00|4409.1|4406.1|4404.7|4401.7|4409.1|4406.1|4403.8|4400.8|0
1672823700000|2023-01-04 09:15:00|4404.5|4401.5|4407.2|4404.2|4407.2|4404.2|4402.3|4399.3|0
1672824000000|2023-01-04 09:20:00|4407.3|4404.3|4407.6|4404.6|4408.9|4405.9|4406.6|4403.6|0
1672824300000|2023-01-04 09:25:00|4407.5|4404.5|4401.9|4398.9|4408.5|4405.5|4401.9|4398.9|0
1672824600000|2023-01-04 09:30:00|4401.8|4398.8|4404.1|4401.1|4404.8|4401.8|4397.3|4394.3|0
1672824900000|2023-01-04 09:35:00|4404|4401|4409.5|4406.5|4410|4407|4403.6|4400.6|0
1672825200000|2023-01-04 09:40:00|4409.4|4406.4|4406|4403|4411.1|4408.1|4405.4|4402.4|0
1672825500000|2023-01-04 09:45:00|4406.1|4403.1|4408.7|4405.7|4410.1|4407.1|4405.4|4402.4|0
1672825800000|2023-01-04 09:50:00|4408.8|4405.8|4408|4405|4411|4408|4407.8|4404.8|0
1672826100000|2023-01-04 09:55:00|4407.9|4404.9|4408.4|4405.4|4408.7|4405.7|4407.1|4404.1|0
1672826400000|2023-01-04 10:00:00|4408.3|4405.3|4410.5|4407.5|4410.5|4407.5|4408.1|4405.1|0
1672826700000|2023-01-04 10:05:00|4410.4|4407.4|4416.6|4413.6|4419.5|4416.5|4410.3|4407.3|0
1672827000000|2023-01-04 10:10:00|4416.7|4413.7|4418.1|4415.1|4420.6|4417.6|4416.6|4413.6|0
1672827300000|2023-01-04 10:15:00|4418.2|4415.2|4418.6|4415.6|4418.9|4415.9|4416.8|4413.8|0
1672827600000|2023-01-04 10:20:00|4418.7|4415.7|4417|4414|4418.8|4415.8|4416.3|4413.3|0
1672827900000|2023-01-04 10:25:00|4416.9|4413.9|4416.5|4413.5|4417.7|4414.7|4416.4|4413.4|0
1672828200000|2023-01-04 10:30:00|4416.6|4413.6|4416.2|4413.2|4416.8|4413.8|4415.8|4412.8|0
1672828500000|2023-01-04 10:35:00|4416|4413|4409|4406|4416.1|4413.1|4409|4406|0
1672828800000|2023-01-04 10:40:00|4408.8|4405.8|4397.2|4394.2|4408.9|4405.9|4396.3|4393.3|0
1672829100000|2023-01-04 10:45:00|4397.1|4394.1|4405|4402|4406|4403|4397.1|4394.1|0
1672829400000|2023-01-04 10:50:00|4405.1|4402.1|4404.8|4401.8|4405.3|4402.3|4404.1|4401.1|0
1672829700000|2023-01-04 10:55:00|4405.2|4402.2|4406.7|4403.7|4406.8|4403.8|4404.6|4401.6|0
1672830000000|2023-01-04 11:00:00|4406.6|4403.6|4410.6|4407.6|4410.7|4407.7|4406.4|4403.4|0
1672830300000|2023-01-04 11:05:00|4410.9|4407.9|4413.1|4410.1|4413.1|4410.1|4410.1|4407.1|0
1672830600000|2023-01-04 11:10:00|4412.5|4409.5|4417.5|4414.5|4417.8|4414.8|4412.2|4409.2|0
1672830900000|2023-01-04 11:15:00|4417.6|4414.6|4415.1|4412.1|4417.7|4414.7|4414.3|4411.3|0
1672831200000|2023-01-04 11:20:00|4415.2|4412.2|4416.3|4413.3|4416.7|4413.7|4414.6|4411.6|0
1672831500000|2023-01-04 11:25:00|4416.5|4413.5|4414.1|4411.1|4418.1|4415.1|4412.4|4409.4|0
1672831800000|2023-01-04 11:30:00|4414.2|4411.2|4413.1|4410.1|4415.9|4412.9|4412.9|4409.9|0
1672832100000|2023-01-04 11:35:00|4413.2|4410.2|4418.2|4415.2|4418.4|4415.4|4413.2|4410.2|0
1672832400000|2023-01-04 11:40:00|4418.3|4415.3|4418.4|4415.4|4419.6|4416.6|4417.6|4414.6|0
1672832700000|2023-01-04 11:45:00|4418.3|4415.3|4418.5|4415.5|4418.6|4415.6|4417.5|4414.5|0
1672833000000|2023-01-04 11:50:00|4418.6|4415.6|4419.8|4416.8|4420.1|4417.1|4418.6|4415.6|0
1672833300000|2023-01-04 11:55:00|4419.7|4416.7|4417.2|4414.2|4420.9|4417.9|4416.8|4413.8|0
1672833600000|2023-01-04 12:00:00|4413.1|4410.1|4407.9|4404.9|4413.3|4410.3|4405.8|4402.8|0
1672833900000|2023-01-04 12:05:00|4408.1|4405.1|4402.7|4399.7|4408.1|4405.1|4401.6|4398.6|0
1672834200000|2023-01-04 12:10:00|4402.5|4399.5|4409.4|4406.4|4410.9|4407.9|4401.1|4398.1|0
1672834500000|2023-01-04 12:15:00|4409.3|4406.3|4407.1|4404.1|4410.5|4407.5|4407.1|4404.1|0
1672834800000|2023-01-04 12:20:00|4407|4404|4403.9|4400.9|4407.4|4404.4|4403.9|4400.9|0
1672835100000|2023-01-04 12:25:00|4403.8|4400.8|4404.3|4401.3|4407.9|4404.9|4403|4400|0
1672835400000|2023-01-04 12:30:00|4404.4|4401.4|4408.8|4405.8|4409.8|4406.8|4404.3|4401.3|0
1672835700000|2023-01-04 12:35:00|4408.9|4405.9|4405.4|4402.4|4408.9|4405.9|4404.9|4401.9|0
1672836000000|2023-01-04 12:40:00|4405.5|4402.5|4406.3|4403.3|4406.7|4403.7|4403.2|4400.2|0
1672836300000|2023-01-04 12:45:00|4406|4403|4396.7|4393.7|4408|4405|4396.7|4393.7|0
1672836600000|2023-01-04 12:50:00|4397.4|4394.4|4399.7|4396.7|4399.9|4396.9|4394.5|4391.5|0
1672836900000|2023-01-04 12:55:00|4399.6|4396.6|4402.6|4399.6|4403.4|4400.4|4398.9|4395.9|0
1672837200000|2023-01-04 13:00:00|4402.5|4399.5|4407.6|4404.6|4407.7|4404.7|4400.8|4397.8|0
1672837500000|2023-01-04 13:05:00|4407.7|4404.7|4411.2|4408.2|4411.3|4408.3|4405.9|4402.9|0
1672837800000|2023-01-04 13:10:00|4411.3|4408.3|4411.6|4408.6|4414.3|4411.3|4411.3|4408.3|0
1672838100000|2023-01-04 13:15:00|4411.5|4408.5|4419.3|4416.3|4419.3|4416.3|4410.4|4407.4|0
1672838400000|2023-01-04 13:20:00|4419.4|4416.4|4428.2|4425.2|4428.9|4425.9|4418.3|4415.3|0
1672838700000|2023-01-04 13:25:00|4428.3|4425.3|4424.2|4421.2|4428.4|4425.4|4423.6|4420.6|0
1672839000000|2023-01-04 13:30:00|4424.3|4421.3|4421.9|4418.9|4426.2|4423.2|4421.7|4418.7|0
1672839300000|2023-01-04 13:35:00|4422|4419|4419.3|4416.3|4422|4419|4416.4|4413.4|0
1672839600000|2023-01-04 13:40:00|4419.7|4416.7|4421.2|4418.2|4421.7|4418.7|4416.7|4413.7|0
1672839900000|2023-01-04 13:45:00|4421.4|4418.4|4419.1|4416.1|4422.8|4419.8|4418.6|4415.6|0
1672840200000|2023-01-04 13:50:00|4419.2|4416.2|4415.3|4412.3|4419.2|4416.2|4415|4412|0
1672840500000|2023-01-04 13:55:00|4415.2|4412.2|4413.2|4410.2|4415.4|4412.4|4409|4406|0
1672840800000|2023-01-04 14:00:00|4413.5|4410.5|4404.6|4401.6|4414.4|4411.4|4402.9|4399.9|0
1672841100000|2023-01-04 14:05:00|4405.3|4402.3|4409|4406|4409.8|4406.8|4403.8|4400.8|0
1672841400000|2023-01-04 14:10:00|4408.7|4405.7|4404.2|4401.2|4409.8|4406.8|4403.7|4400.7|0
1672841700000|2023-01-04 14:15:00|4404|4401|4404|4401|4406|4403|4401.7|4398.7|0
1672842000000|2023-01-04 14:20:00|4403.5|4400.5|4400.6|4397.6|4404.5|4401.5|4400.2|4397.2|0
1672842300000|2023-01-04 14:25:00|4402.8|4399.8|4417.6|4414.6|4418.1|4415.1|4401.1|4398.1|0
1672842600000|2023-01-04 14:30:00|4419.8|4416.8|4384|4382.2|4429.7|4426.7|4367.3|4365.5|0
1672842900000|2023-01-04 14:35:00|4383.7|4381.9|4401.2|4399.4|4403.6|4401.8|4383.1|4381.3|0
1672843200000|2023-01-04 14:40:00|4400.5|4398.7|4368.2|4366.4|4418|4416.2|4365.6|4363.8|0
1672843500000|2023-01-04 14:45:00|4368.1|4366.3|4380.8|4379|4380.9|4379.1|4360.9|4359.1|0
1672843800000|2023-01-04 14:50:00|4381.4|4379.6|4377.5|4375.7|4403.9|4402.1|4376.8|4375|0
1672844100000|2023-01-04 14:55:00|4377.2|4375.4|4369.5|4367.7|4385.7|4383.9|4360.2|4358.4|0
1672844400000|2023-01-04 15:00:00|4366.9|4365.1|4342.2|4340.4|4390.6|4388.8|4338.1|4336.3|0
1672844700000|2023-01-04 15:05:00|4341.3|4339.5|4333.9|4332.1|4348.9|4347.1|4325.5|4323.7|0
1672845000000|2023-01-04 15:10:00|4333.8|4332|4341.4|4339.6|4342.7|4340.9|4318.9|4317.1|0
1672845300000|2023-01-04 15:15:00|4341.7|4339.9|4350.2|4348.4|4356.7|4354.9|4339.8|4338|0
1672845600000|2023-01-04 15:20:00|4349.7|4347.9|4347.7|4345.9|4360.7|4358.9|4339|4337.2|0
1672845900000|2023-01-04 15:25:00|4347.2|4345.4|4348.6|4346.8|4352.1|4350.3|4332.3|4330.5|0
1672846200000|2023-01-04 15:30:00|4348.7|4346.9|4344.7|4342.9|4349.5|4347.7|4328.4|4326.6|0
1672846500000|2023-01-04 15:35:00|4345.1|4343.3|4344.6|4342.8|4355.6|4353.8|4342.3|4340.5|0
1672846800000|2023-01-04 15:40:00|4344.4|4342.6|4361.8|4360|4363.2|4361.4|4337.5|4335.7|0
1672847100000|2023-01-04 15:45:00|4361.4|4359.6|4378.8|4377|4378.8|4377|4361.4|4359.6|0
1672847400000|2023-01-04 15:50:00|4378.9|4377.1|4374.8|4373|4379.7|4377.9|4370.9|4369.1|0
1672847700000|2023-01-04 15:55:00|4375.2|4373.4|4377.9|4376.1|4377.9|4376.1|4369.7|4367.9|0
1672848000000|2023-01-04 16:00:00|4378.5|4376.7|4368.4|4366.6|4381.9|4380.1|4367.6|4365.8|0
1672848300000|2023-01-04 16:05:00|4368.1|4366.3|4374.6|4372.8|4377.8|4376|4367|4365.2|0
1672848600000|2023-01-04 16:10:00|4374.5|4372.7|4387.5|4385.7|4387.6|4385.8|4374.1|4372.3|0
1672848900000|2023-01-04 16:15:00|4387.7|4385.9|4389.8|4388|4392.2|4390.4|4384.5|4382.7|0
1672849200000|2023-01-04 16:20:00|4389.9|4388.1|4385.9|4384.1|4393|4391.2|4385.4|4383.6|0
1672849500000|2023-01-04 16:25:00|4385.4|4383.6|4396.5|4394.7|4398.8|4397|4382.4|4380.6|0
1672849800000|2023-01-04 16:30:00|4398.7|4396.9|4417|4415.2|4419.2|4417.4|4398.7|4396.9|0
1672850100000|2023-01-04 16:35:00|4417.4|4415.6|4426.9|4425.1|4428.6|4426.8|4417.4|4415.6|0
1672850400000|2023-01-04 16:40:00|4427.5|4425.7|4426.4|4424.6|4433.2|4431.4|4426.3|4424.5|0
1672850700000|2023-01-04 16:45:00|4426.3|4424.5|4424.6|4422.8|4426.9|4425.1|4420|4418.2|0
1672851000000|2023-01-04 16:50:00|4424.8|4423|4422.8|4421|4426.1|4424.3|4417.4|4415.6|0
1672851300000|2023-01-04 16:55:00|4423.1|4421.3|4417.5|4415.7|4427.4|4425.6|4416.2|4414.4|0
1672851600000|2023-01-04 17:00:00|4419.4|4417.6|4414.7|4412.9|4419.4|4417.6|4409.7|4407.9|0
1672851900000|2023-01-04 17:05:00|4414.8|4413|4414.3|4412.5|4415.7|4413.9|4407.8|4406|0
1672852200000|2023-01-04 17:10:00|4414.2|4412.4|4413.6|4411.8|4416.1|4414.3|4409.7|4407.9|0
1672852500000|2023-01-04 17:15:00|4414.3|4412.5|4421.6|4419.8|4422.1|4420.3|4412.7|4410.9|0
1672852800000|2023-01-04 17:20:00|4421.3|4419.5|4427.5|4425.7|4427.5|4425.7|4419.4|4417.6|0
1672853100000|2023-01-04 17:25:00|4428|4426.2|4419.3|4417.5|4428.2|4426.4|4418.9|4417.1|0
1672853400000|2023-01-04 17:30:00|4419.4|4417.6|4422.6|4420.8|4427|4425.2|4418.8|4417|0
1672853700000|2023-01-04 17:35:00|4422.4|4420.6|4427|4425.2|4427.7|4425.9|4419.4|4417.6|0
1672854000000|2023-01-04 17:40:00|4427.2|4425.4|4425.9|4424.1|4427.7|4425.9|4423.9|4422.1|0
1672854300000|2023-01-04 17:45:00|4425.8|4424|4425.8|4424|4429.6|4427.8|4422.9|4421.1|0
1672854600000|2023-01-04 17:50:00|4426.3|4424.5|4418|4416.2|4428|4426.2|4417.4|4415.6|0
1672854900000|2023-01-04 17:55:00|4417.9|4416.1|4401.2|4399.4|4417.9|4416.1|4401.2|4399.4|0
1672855200000|2023-01-04 18:00:00|4401.1|4399.3|4398.3|4396.5|4402.1|4400.3|4390.1|4388.3|0
1672855500000|2023-01-04 18:05:00|4398.2|4396.4|4401|4399.2|4402.4|4400.6|4396.2|4394.4|0
1672855800000|2023-01-04 18:10:00|4400.9|4399.1|4406.6|4404.8|4407.3|4405.5|4400.5|4398.7|0
1672856100000|2023-01-04 18:15:00|4406.7|4404.9|4417.1|4415.3|4417.7|4415.9|4405.8|4404|0
1672856400000|2023-01-04 18:20:00|4417|4415.2|4417.6|4415.8|4419.8|4418|4415|4413.2|0
1672856700000|2023-01-04 18:25:00|4417.7|4415.9|4416.2|4414.4|4420.3|4418.5|4415.7|4413.9|0
1672857000000|2023-01-04 18:30:00|4416.3|4414.5|4422|4420.2|4422.1|4420.3|4416.1|4414.3|0
1672857300000|2023-01-04 18:35:00|4421.7|4419.9|4426|4424.2|4429.1|4427.3|4420.4|4418.6|0
1672857600000|2023-01-04 18:40:00|4425.8|4424|4425.6|4423.8|4426.3|4424.5|4421.2|4419.4|0
1672857900000|2023-01-04 18:45:00|4425.8|4424|4420.2|4418.4|4426.3|4424.5|4415.8|4414|0
1672858200000|2023-01-04 18:50:00|4420.3|4418.5|4423.3|4421.5|4423.4|4421.6|4420.2|4418.4|0
1672858500000|2023-01-04 18:55:00|4423.2|4421.4|4413.6|4411.8|4423.5|4421.7|4412.4|4410.6|0
1672858800000|2023-01-04 19:00:00|4413.3|4411.5|4394.4|4392.6|4437.6|4435.8|4377|4375.2|0
1672859100000|2023-01-04 19:05:00|4393.8|4392|4386.9|4385.1|4414.3|4412.5|4384.2|4382.4|0
1672859400000|2023-01-04 19:10:00|4388.7|4386.9|4400|4398.2|4401|4399.2|4381.5|4379.7|0
1672859700000|2023-01-04 19:15:00|4400.1|4398.3|4417.3|4415.5|4422.2|4420.4|4399.7|4397.9|0
1672860000000|2023-01-04 19:20:00|4417.1|4415.3|4400.3|4398.5|4419.3|4417.5|4394|4392.2|0
1672860300000|2023-01-04 19:25:00|4399.9|4398.1|4371.3|4369.5|4400.8|4399|4367.7|4365.9|0
1672860600000|2023-01-04 19:30:00|4371.2|4369.4|4381.6|4379.8|4383.3|4381.5|4366|4364.2|0
1672860900000|2023-01-04 19:35:00|4381.7|4379.9|4383.1|4381.3|4387.3|4385.5|4379|4377.2|0
1672861200000|2023-01-04 19:40:00|4381.5|4379.7|4389.6|4387.8|4398.5|4396.7|4377.8|4376|0
1672861500000|2023-01-04 19:45:00|4390|4388.2|4395.9|4394.1|4399.8|4398|4387|4385.2|0
1672861800000|2023-01-04 19:50:00|4395.1|4393.3|4399.1|4397.3|4404.4|4402.6|4388.9|4387.1|0
1672862100000|2023-01-04 19:55:00|4399|4397.2|4415.8|4414|4416.6|4414.8|4398.6|4396.8|0
1672862400000|2023-01-04 20:00:00|4415.7|4413.9|4421.9|4420.1|4428.4|4426.6|4413.6|4411.8|0
1672862700000|2023-01-04 20:05:00|4422.6|4420.8|4414.2|4412.4|4422.6|4420.8|4408.4|4406.6|0
1672863000000|2023-01-04 20:10:00|4413.9|4412.1|4410.3|4408.5|4416.6|4414.8|4405|4403.2|0
1672863300000|2023-01-04 20:15:00|4411|4409.2|4409.5|4407.7|4418|4416.2|4408|4406.2|0
1672863600000|2023-01-04 20:20:00|4409.7|4407.9|4401.1|4399.3|4413.2|4411.4|4395.6|4393.8|0
1672863900000|2023-01-04 20:25:00|4401.2|4399.4|4393.7|4391.9|4407.3|4405.5|4392.1|4390.3|0
1672864200000|2023-01-04 20:30:00|4392.7|4390.9|4387.5|4385.7|4393.9|4392.1|4386|4384.2|0
1672864500000|2023-01-04 20:35:00|4388|4386.2|4377.8|4376|4388|4386.2|4372.3|4370.5|0
1672864800000|2023-01-04 20:40:00|4377.5|4375.7|4372.8|4371|4377.5|4375.7|4369.6|4367.8|0
1672865100000|2023-01-04 20:45:00|4372.1|4370.3|4382.1|4380.3|4382.2|4380.4|4369.7|4367.9|0
1672865400000|2023-01-04 20:50:00|4382|4380.2|4386.9|4385.1|4387.8|4386|4380.2|4378.4|0
1672865700000|2023-01-04 20:55:00|4390.6|4388.8|4402.9|4401.1|4405|4403.2|4389.3|4387.5|0
1672866000000|2023-01-04 21:00:00|4403.5|4400.5|4404.4|4401.4|4406.5|4403.5|4397.8|4394.8|0
1672866300000|2023-01-04 21:05:00|4404.6|4401.6|4405.7|4402.7|4406.4|4403.4|4404|4401|0
1672866600000|2023-01-04 21:10:00|4406|4403|4403|4400|4406|4403|4402.9|4399.9|0
1672866900000|2023-01-04 21:15:00|4402.9|4399.9|4403|4400|4403.3|4400.3|4402.7|4399.7|0
1672867200000|2023-01-04 21:20:00|4402.9|4399.9|4401.6|4398.6|4403.3|4400.3|4401.5|4398.5|0
1672867500000|2023-01-04 21:25:00|4401.5|4398.5|4398.9|4395.9|4401.7|4398.7|4398.7|4395.7|0
1672867800000|2023-01-04 21:30:00|4399|4396|4398.4|4395.4|4400.2|4397.2|4398.4|4395.4|0
1672868100000|2023-01-04 21:35:00|4398.3|4395.3|4398.2|4395.2|4398.5|4395.5|4397.1|4394.1|0
1672868400000|2023-01-04 21:40:00|4398.3|4395.3|4399.2|4396.2|4399.2|4396.2|4398.2|4395.2|0
1672868700000|2023-01-04 21:45:00|4399.3|4396.3|4399.7|4396.7|4399.8|4396.8|4399.3|4396.3|0
1672869000000|2023-01-04 21:50:00|4399.6|4396.6|4398.8|4395.8|4400|4397|4398.8|4395.8|0
1672869300000|2023-01-04 21:55:00|4398.7|4395.7|4398.4|4395.4|4398.8|4395.8|4398.3|4395.3|0
1672869600000|2023-01-04 22:00:00|4398.3|4395.3|4399.2|4396.2|4399.3|4396.3|4398.3|4395.3|0
1672869900000|2023-01-04 22:05:00|4399.3|4396.3|4403.3|4400.3|4403.9|4400.9|4399.2|4396.2|0
1672870200000|2023-01-04 22:10:00|4403.1|4400.1|4404.1|4401.1|4404.8|4401.8|4403.1|4400.1|0
1672870500000|2023-01-04 22:15:00|4404|4401|4406.7|4403.7|4406.7|4403.7|4403.8|4400.8|0
1672870800000|2023-01-04 22:20:00|4406.5|4403.5|4409.5|4406.5|4409.5|4406.5|4406.5|4403.5|0
1672871100000|2023-01-04 22:25:00|4409.8|4406.8|4409.8|4406.8|4410.2|4407.2|4409.2|4406.2|0
1672871400000|2023-01-04 22:30:00|4410.1|4407.1|4409.3|4406.3|4410.2|4407.2|4409.2|4406.2|0
1672871700000|2023-01-04 22:35:00|4409.4|4406.4|4409.4|4406.4|4409.8|4406.8|4409.2|4406.2|0
1672872000000|2023-01-04 22:40:00|4409.5|4406.5|4409.3|4406.3|4410.1|4407.1|4409.2|4406.2|0
1672872300000|2023-01-04 22:45:00|4409.5|4406.5|4411|4408|4411.2|4408.2|4409.5|4406.5|0
1672872600000|2023-01-04 22:50:00|4410.8|4407.8|4411.1|4408.1|4411.3|4408.3|4410.4|4407.4|0
1672872900000|2023-01-04 22:55:00|4411.2|4408.2|4410|4407|4411.3|4408.3|4409.9|4406.9|0
1672873200000|2023-01-04 23:00:00|4409.8|4406.8|4405.4|4402.4|4409.8|4406.8|4404.6|4401.6|0
1672873500000|2023-01-04 23:05:00|4405.5|4402.5|4407.2|4404.2|4407.5|4404.5|4405.1|4402.1|0
1672873800000|2023-01-04 23:10:00|4407.3|4404.3|4405.6|4402.6|4407.3|4404.3|4405.6|4402.6|0
1672874100000|2023-01-04 23:15:00|4405.5|4402.5|4409.8|4406.8|4410.4|4407.4|4404.9|4401.9|0
1672874400000|2023-01-04 23:20:00|4409.7|4406.7|4412.6|4409.6|4412.6|4409.6|4406.5|4403.5|0
1672874700000|2023-01-04 23:25:00|4412.7|4409.7|4413.8|4410.8|4413.8|4410.8|4411.6|4408.6|0
1672875000000|2023-01-04 23:30:00|4413.9|4410.9|4413.9|4410.9|4414.2|4411.2|4413|4410|0
1672875300000|2023-01-04 23:35:00|4414|4411|4411.7|4408.7|4414.4|4411.4|4411.7|4408.7|0
1672875600000|2023-01-04 23:40:00|4412|4409|4411.1|4408.1|4412.7|4409.7|4411|4408|0
1672875900000|2023-01-04 23:45:00|4411.2|4408.2|4410.5|4407.5|4411.7|4408.7|4410.2|4407.2|0
1672876200000|2023-01-04 23:50:00|4410.4|4407.4|4410.4|4407.4|4410.9|4407.9|4410|4407|0
1672876500000|2023-01-04 23:55:00|4410.5|4407.5|4410.6|4407.6|4411.9|4408.9|4410.5|4407.5|0
1672876800000|2023-01-05 00:00:00|4410.7|4407.7|4408.3|4405.3|4410.7|4407.7|4408.3|4405.3|0
1672877100000|2023-01-05 00:05:00|4407.9|4404.9|4407.7|4404.7|4408.3|4405.3|4407.4|4404.4|0
1672877400000|2023-01-05 00:10:00|4407.6|4404.6|4408.7|4405.7|4408.8|4405.8|4407.2|4404.2|0
1672877700000|2023-01-05 00:15:00|4408.6|4405.6|4408.6|4405.6|4408.8|4405.8|4407.8|4404.8|0
1672878000000|2023-01-05 00:20:00|4408.7|4405.7|4408.7|4405.7|4409|4406|4408.1|4405.1|0
1672878300000|2023-01-05 00:25:00|4409|4406|4409.4|4406.4|4409.6|4406.6|4408.6|4405.6|0
1672878600000|2023-01-05 00:30:00|4409.6|4406.6|4410.3|4407.3|4411|4408|4409.4|4406.4|0
1672878900000|2023-01-05 00:35:00|4410.4|4407.4|4409.3|4406.3|4410.4|4407.4|4409.3|4406.3|0
1672879200000|2023-01-05 00:40:00|4409.2|4406.2|4407.5|4404.5|4410.2|4407.2|4407.5|4404.5|0
1672879500000|2023-01-05 00:45:00|4407|4404|4406.5|4403.5|4407.5|4404.5|4405.5|4402.5|0
1672879800000|2023-01-05 00:50:00|4406.4|4403.4|4406|4403|4407.1|4404.1|4405.3|4402.3|0
1672880100000|2023-01-05 00:55:00|4406.3|4403.3|4408.3|4403.3|4408.8|4404.9|4405.9|4402.9|0
1672880400000|2023-01-05 01:00:00|4408.1|4403.1|4409|4404|4409.4|4404.4|4405.9|4400.9|0
1672880700000|2023-01-05 01:05:00|4408.9|4403.9|4410.7|4405.7|4411|4406|4408.7|4403.7|0
1672881000000|2023-01-05 01:10:00|4410.8|4405.8|4411.8|4406.8|4412.8|4407.8|4410.3|4405.3|0
1672881300000|2023-01-05 01:15:00|4411.9|4406.9|4412.1|4407.1|4412.3|4407.3|4410.7|4405.7|0
1672881600000|2023-01-05 01:20:00|4412|4407|4413.2|4408.2|4413.7|4408.7|4411.3|4406.3|0
1672881900000|2023-01-05 01:25:00|4413.1|4408.1|4412|4407|4413.3|4408.3|4411.4|4406.4|0
1672882200000|2023-01-05 01:30:00|4411.9|4406.9|4411.6|4406.6|4412.9|4407.9|4409.8|4404.8|0
1672882500000|2023-01-05 01:35:00|4411.8|4406.8|4410.1|4405.1|4412|4407|4409.7|4404.7|0
1672882800000|2023-01-05 01:40:00|4409.9|4404.9|4410.7|4405.7|4411.9|4406.9|4409.8|4404.8|0
1672883100000|2023-01-05 01:45:00|4410.9|4405.9|4412.7|4407.7|4412.7|4407.7|4410.9|4405.9|0
1672883400000|2023-01-05 01:50:00|4412.6|4407.6|4410.5|4405.5|4413|4408|4410.1|4405.1|0
1672883700000|2023-01-05 01:55:00|4410.4|4405.4|4407|4402|4410.6|4405.6|4407|4402|0
1672884000000|2023-01-05 02:00:00|4407.1|4402.1|4400.1|4395.1|4407.5|4402.5|4399.2|4394.2|0
1672884300000|2023-01-05 02:05:00|4400.2|4395.2|4395.4|4390.4|4400.6|4395.6|4394.9|4389.9|0
1672884600000|2023-01-05 02:10:00|4395.6|4390.6|4391.6|4386.6|4397|4392|4391.5|4386.5|0
1672884900000|2023-01-05 02:15:00|4391.5|4386.5|4392.8|4387.8|4393.5|4388.5|4389.8|4384.8|0
1672885200000|2023-01-05 02:20:00|4392.9|4387.9|4392.9|4387.9|4393.2|4388.2|4390.6|4385.6|0
1672885500000|2023-01-05 02:25:00|4392.8|4387.8|4389.9|4384.9|4392.9|4387.9|4388.6|4383.6|0
1672885800000|2023-01-05 02:30:00|4389.7|4384.7|4391.1|4386.1|4391.6|4386.6|4387.2|4382.2|0
1672886100000|2023-01-05 02:35:00|4391.2|4386.2|4394.3|4389.3|4394.4|4389.4|4390.8|4385.8|0
1672886400000|2023-01-05 02:40:00|4394.1|4389.1|4395.7|4390.7|4396.7|4391.7|4393.2|4388.2|0
1672886700000|2023-01-05 02:45:00|4395.6|4390.6|4396.2|4391.2|4397.1|4392.1|4395.3|4390.3|0
1672887000000|2023-01-05 02:50:00|4396.3|4391.3|4397.4|4392.4|4397.6|4392.6|4396.1|4391.1|0
1672887300000|2023-01-05 02:55:00|4397.3|4392.3|4396.5|4391.5|4397.4|4392.4|4395.4|4390.4|0
1672887600000|2023-01-05 03:00:00|4396.4|4391.4|4394.4|4389.4|4396.7|4391.7|4393.8|4388.8|0
1672887900000|2023-01-05 03:05:00|4394|4389|4397.8|4392.8|4398.4|4393.4|4393.1|4388.1|0
1672888200000|2023-01-05 03:10:00|4397.9|4392.9|4398.4|4393.4|4399.4|4394.4|4397.1|4392.1|0
1672888500000|2023-01-05 03:15:00|4398.3|4393.3|4400.3|4395.3|4400.5|4395.5|4398.3|4393.3|0
1672888800000|2023-01-05 03:20:00|4400.1|4395.1|4396.8|4391.8|4400.1|4395.1|4396.8|4391.8|0
1672889100000|2023-01-05 03:25:00|4396.9|4391.9|4396|4391|4397.5|4392.5|4395.2|4390.2|0
1672889400000|2023-01-05 03:30:00|4396.2|4391.2|4396.7|4391.7|4398.5|4393.5|4396.1|4391.1|0
1672889700000|2023-01-05 03:35:00|4396.8|4391.8|4397.6|4392.6|4397.6|4392.6|4394.4|4389.4|0
1672890000000|2023-01-05 03:40:00|4397.5|4392.5|4395.7|4390.7|4397.6|4392.6|4394.7|4389.7|0
1672890300000|2023-01-05 03:45:00|4396.1|4391.1|4395.8|4390.8|4397|4392|4395.3|4390.3|0
1672890600000|2023-01-05 03:50:00|4395.6|4390.6|4394.8|4389.8|4395.8|4390.8|4392.8|4387.8|0
1672890900000|2023-01-05 03:55:00|4394.5|4389.5|4396.4|4391.4|4396.9|4391.9|4394.5|4389.5|0
1672891200000|2023-01-05 04:00:00|4396.2|4391.2|4398|4393|4399.6|4394.6|4396.2|4391.2|0
1672891500000|2023-01-05 04:05:00|4398.6|4393.6|4397.7|4392.7|4398.8|4393.8|4397.3|4392.3|0
1672891800000|2023-01-05 04:10:00|4397.8|4392.8|4397.8|4392.8|4398|4393|4396.7|4391.7|0
1672892100000|2023-01-05 04:15:00|4397.7|4392.7|4400.7|4395.7|4401.1|4396.1|4397.6|4392.6|0
1672892400000|2023-01-05 04:20:00|4400.6|4395.6|4403.6|4398.6|4404.5|4399.5|4400.2|4395.2|0
1672892700000|2023-01-05 04:25:00|4403.5|4398.5|4405.2|4400.2|4405.4|4400.4|4403.5|4398.5|0
1672893000000|2023-01-05 04:30:00|4405.5|4400.5|4408.9|4403.9|4409.1|4404.1|4405.5|4400.5|0
1672893300000|2023-01-05 04:35:00|4408.8|4403.8|4407.9|4402.9|4409.8|4404.8|4407.7|4402.7|0
1672893600000|2023-01-05 04:40:00|4408|4403|4410.9|4405.9|4411|4406|4407.6|4402.6|0
1672893900000|2023-01-05 04:45:00|4411|4406|4409.3|4404.3|4411|4406|4409.3|4404.3|0
1672894200000|2023-01-05 04:50:00|4409.4|4404.4|4408.6|4403.6|4410.3|4405.3|4407.9|4402.9|0
1672894500000|2023-01-05 04:55:00|4408.7|4403.7|4409.2|4404.2|4409.8|4404.8|4408.6|4403.6|0
1672894800000|2023-01-05 05:00:00|4409|4404|4408.1|4403.1|4410|4405|4407.1|4402.1|0
1672895100000|2023-01-05 05:05:00|4408|4403|4408.3|4403.3|4408.3|4403.3|4406.7|4401.7|0
1672895400000|2023-01-05 05:10:00|4408.2|4403.2|4407.4|4402.4|4408.5|4403.5|4406.4|4401.4|0
1672895700000|2023-01-05 05:15:00|4407.3|4402.3|4404.5|4399.5|4407.6|4402.6|4404.2|4399.2|0
1672896000000|2023-01-05 05:20:00|4404.4|4399.4|4403.2|4398.2|4404.6|4399.6|4402.4|4397.4|0
1672896300000|2023-01-05 05:25:00|4403.5|4398.5|4403.1|4398.1|4404|4399|4401.9|4396.9|0
1672896600000|2023-01-05 05:30:00|4403.2|4398.2|4404|4399|4404.2|4399.2|4402.5|4397.5|0
1672896900000|2023-01-05 05:35:00|4403.9|4398.9|4403.8|4398.8|4405.1|4400.1|4403.6|4398.6|0
1672897200000|2023-01-05 05:40:00|4403.9|4398.9|4404.1|4399.1|4405.7|4400.7|4403.8|4398.8|0
1672897500000|2023-01-05 05:45:00|4404|4399|4404.6|4399.6|4405.2|4400.2|4403|4398|0
1672897800000|2023-01-05 05:50:00|4404.4|4399.4|4402.9|4397.9|4404.8|4399.8|4402.9|4397.9|0
1672898100000|2023-01-05 05:55:00|4403|4398|4404.9|4399.9|4405|4400|4403|4398|0
1672898400000|2023-01-05 06:00:00|4405|4400|4404.7|4399.7|4405.6|4400.6|4403.3|4398.3|0
1672898700000|2023-01-05 06:05:00|4404.8|4399.8|4407.2|4402.2|4408.4|4403.4|4403.5|4398.5|0
1672899000000|2023-01-05 06:10:00|4407.3|4402.3|4409.1|4404.1|4409.6|4404.6|4405.7|4400.7|0
1672899300000|2023-01-05 06:15:00|4409.2|4404.2|4407.2|4402.2|4409.7|4404.7|4407.1|4402.1|0
1672899600000|2023-01-05 06:20:00|4407.4|4402.4|4406.5|4401.5|4407.4|4402.4|4405.8|4400.8|0
1672899900000|2023-01-05 06:25:00|4406.4|4401.4|4405.4|4400.4|4406.9|4401.9|4404.4|4399.4|0
1672900200000|2023-01-05 06:30:00|4405.3|4400.3|4404.7|4399.7|4405.4|4400.4|4404|4399|0
1672900500000|2023-01-05 06:35:00|4404.6|4399.6|4404.9|4399.9|4405.1|4400.1|4403.5|4398.5|0
1672900800000|2023-01-05 06:40:00|4404.8|4399.8|4405.1|4400.1|4406.1|4401.1|4404.7|4399.7|0
1672901100000|2023-01-05 06:45:00|4404.9|4399.9|4404.3|4399.3|4404.9|4399.9|4403.1|4398.1|0
1672901400000|2023-01-05 06:50:00|4404.1|4399.1|4397.4|4392.4|4404.6|4399.6|4397.3|4392.3|0
1672901700000|2023-01-05 06:55:00|4397.6|4392.6|4394.4|4389.4|4398.2|4393.2|4394.4|4389.4|0
1672902000000|2023-01-05 07:00:00|4394.5|4389.5|4396.2|4391.2|4399.7|4394.7|4394.5|4389.5|0
1672902300000|2023-01-05 07:05:00|4396.3|4391.3|4395.8|4390.8|4397.2|4392.2|4394.8|4389.8|0
1672902600000|2023-01-05 07:10:00|4395.6|4390.6|4396.9|4391.9|4396.9|4391.9|4394|4389|0
1672902900000|2023-01-05 07:15:00|4396.8|4391.8|4397|4392|4398.4|4393.4|4395.9|4390.9|0
1672903200000|2023-01-05 07:20:00|4397.2|4392.2|4398.2|4393.2|4399.8|4394.8|4397.2|4392.2|0
1672903500000|2023-01-05 07:25:00|4398|4393|4397.4|4392.4|4398.6|4393.6|4396.1|4391.1|0
1672903800000|2023-01-05 07:30:00|4397.5|4392.5|4396.4|4391.4|4400.5|4395.5|4395.4|4390.4|0
1672904100000|2023-01-05 07:35:00|4396.3|4391.3|4398.6|4393.6|4399.2|4394.2|4396.3|4391.3|0
1672904400000|2023-01-05 07:40:00|4398.7|4393.7|4398.6|4393.6|4400|4395|4398.3|4393.3|0
1672904700000|2023-01-05 07:45:00|4398.8|4393.8|4391.4|4386.4|4399.1|4394.1|4391.2|4386.2|0
1672905000000|2023-01-05 07:50:00|4391.3|4386.3|4392.3|4387.3|4392.5|4387.5|4389.3|4384.3|0
1672905300000|2023-01-05 07:55:00|4392.6|4387.6|4393.1|4388.1|4393.1|4388.1|4389.7|4384.7|0
1672905600000|2023-01-05 08:00:00|4393.5|4388.5|4395.5|4390.5|4397.1|4392.1|4391.7|4386.7|0
1672905900000|2023-01-05 08:05:00|4395.7|4390.7|4394.8|4389.8|4397.6|4392.6|4394|4389|0
1672906200000|2023-01-05 08:10:00|4394.7|4389.7|4397.9|4392.9|4398.2|4393.2|4391.2|4386.2|0
1672906500000|2023-01-05 08:15:00|4397.8|4392.8|4397.7|4392.7|4400|4395|4394.4|4389.4|0
1672906800000|2023-01-05 08:20:00|4397.6|4392.6|4398.5|4393.5|4399.1|4394.1|4395.3|4390.3|0
1672907100000|2023-01-05 08:25:00|4398.4|4393.4|4397.5|4392.5|4401.5|4396.5|4396.9|4391.9|0
1672907400000|2023-01-05 08:30:00|4397.6|4392.6|4396.4|4391.4|4400.1|4395.1|4395.7|4390.7|0
1672907700000|2023-01-05 08:35:00|4396.2|4391.2|4386.6|4381.6|4396.3|4391.3|4383.8|4378.8|0
1672908000000|2023-01-05 08:40:00|4386.7|4381.7|4387.9|4382.9|4388.8|4383.8|4384.2|4379.2|0
1672908300000|2023-01-05 08:45:00|4387.7|4382.7|4390.8|4385.8|4393.1|4388.1|4387.5|4382.5|0
1672908600000|2023-01-05 08:50:00|4390.9|4385.9|4393.3|4388.3|4393.7|4388.7|4390.4|4385.4|0
1672908900000|2023-01-05 08:55:00|4393.2|4388.2|4394.6|4389.6|4396.7|4391.7|4391.6|4386.6|0
1672909200000|2023-01-05 09:00:00|4394.7|4389.7|4389.5|4386.5|4396.8|4393.8|4387.6|4384.6|0
1672909500000|2023-01-05 09:05:00|4389.6|4386.6|4385.2|4382.2|4392|4389|4385.2|4382.2|0
1672909800000|2023-01-05 09:10:00|4385.3|4382.3|4386.9|4383.9|4387.1|4384.1|4383.8|4380.8|0
1672910100000|2023-01-05 09:15:00|4387|4384|4395.3|4392.3|4396.1|4393.1|4387|4384|0
1672910400000|2023-01-05 09:20:00|4395.4|4392.4|4401.5|4398.5|4402.7|4399.7|4395.1|4392.1|0
1672910700000|2023-01-05 09:25:00|4401.4|4398.4|4400.7|4397.7|4402.2|4399.2|4398.7|4395.7|0
1672911000000|2023-01-05 09:30:00|4400.4|4397.4|4396.9|4393.9|4403|4400|4395.7|4392.7|0
1672911300000|2023-01-05 09:35:00|4397|4394|4399.4|4396.4|4399.4|4396.4|4396.9|4393.9|0
1672911600000|2023-01-05 09:40:00|4399.2|4396.2|4396.2|4393.2|4400.1|4397.1|4395.3|4392.3|0
1672911900000|2023-01-05 09:45:00|4396.1|4393.1|4398.3|4395.3|4398.4|4395.4|4396.1|4393.1|0
1672912200000|2023-01-05 09:50:00|4398.4|4395.4|4398.4|4395.4|4398.5|4395.5|4395.7|4392.7|0
1672912500000|2023-01-05 09:55:00|4398.5|4395.5|4401.7|4398.7|4401.9|4398.9|4398.4|4395.4|0
1672912800000|2023-01-05 10:00:00|4402.3|4399.3|4404.4|4401.4|4406.4|4403.4|4400.8|4397.8|0
1672913100000|2023-01-05 10:05:00|4404.5|4401.5|4404.2|4401.2|4406.1|4403.1|4403.8|4400.8|0
1672913400000|2023-01-05 10:10:00|4404.5|4401.5|4404.7|4401.7|4405.3|4402.3|4404.3|4401.3|0
1672913700000|2023-01-05 10:15:00|4404.9|4401.9|4407.9|4404.9|4407.9|4404.9|4404.1|4401.1|0
1672914000000|2023-01-05 10:20:00|4407.6|4404.6|4407.9|4404.9|4410.3|4407.3|4407.4|4404.4|0
1672914300000|2023-01-05 10:25:00|4408.1|4405.1|4408.2|4405.2|4409.1|4406.1|4407.7|4404.7|0
1672914600000|2023-01-05 10:30:00|4408.3|4405.3|4409.2|4406.2|4409.7|4406.7|4408.3|4405.3|0
1672914900000|2023-01-05 10:35:00|4409|4406|4414.5|4411.5|4414.7|4411.7|4408.9|4405.9|0
1672915200000|2023-01-05 10:40:00|4414.4|4411.4|4420.1|4417.1|4420.1|4417.1|4413.3|4410.3|0
1672915500000|2023-01-05 10:45:00|4420.2|4417.2|4415.4|4412.4|4420.2|4417.2|4415.1|4412.1|0
1672915800000|2023-01-05 10:50:00|4415.3|4412.3|4414.9|4411.9|4416|4413|4411.1|4408.1|0
1672916100000|2023-01-05 10:55:00|4415|4412|4414.9|4411.9|4415.6|4412.6|4413.7|4410.7|0
1672916400000|2023-01-05 11:00:00|4416.6|4413.6|4421.8|4418.8|4423.3|4420.3|4415.1|4412.1|0
1672916700000|2023-01-05 11:05:00|4421.7|4418.7|4421.8|4418.8|4422|4419|4419.7|4416.7|0
1672917000000|2023-01-05 11:10:00|4421.9|4418.9|4428.6|4425.6|4428.6|4425.6|4421.9|4418.9|0
1672917300000|2023-01-05 11:15:00|4428.9|4425.9|4428.2|4425.2|4430.6|4427.6|4427.9|4424.9|0
1672917600000|2023-01-05 11:20:00|4427.9|4424.9|4424.5|4421.5|4428.6|4425.6|4424.4|4421.4|0
1672917900000|2023-01-05 11:25:00|4424.6|4421.6|4425.8|4422.8|4426|4423|4424.4|4421.4|0
1672918200000|2023-01-05 11:30:00|4425.9|4422.9|4426.5|4423.5|4427.1|4424.1|4425.8|4422.8|0
1672918500000|2023-01-05 11:35:00|4426.6|4423.6|4428.1|4425.1|4428.5|4425.5|4425.9|4422.9|0
1672918800000|2023-01-05 11:40:00|4428.2|4425.2|4426.6|4423.6|4428.4|4425.4|4426.5|4423.5|0
1672919100000|2023-01-05 11:45:00|4426.5|4423.5|4427|4424|4427.7|4424.7|4426.3|4423.3|0
1672919400000|2023-01-05 11:50:00|4427.1|4424.1|4430.9|4427.9|4430.9|4427.9|4426.1|4423.1|0
1672919700000|2023-01-05 11:55:00|4431|4428|4428|4425|4431.7|4428.7|4427.6|4424.6|0
1672920000000|2023-01-05 12:00:00|4427.2|4424.2|4421.3|4418.3|4427.2|4424.2|4420.8|4417.8|0
1672920300000|2023-01-05 12:05:00|4421.4|4418.4|4420.3|4417.3|4424.4|4421.4|4420.2|4417.2|0
1672920600000|2023-01-05 12:10:00|4420.6|4417.6|4422.3|4419.3|4422.7|4419.7|4420.2|4417.2|0
1672920900000|2023-01-05 12:15:00|4422.2|4419.2|4424.1|4421.1|4425.6|4422.6|4422.1|4419.1|0
1672921200000|2023-01-05 12:20:00|4424.4|4421.4|4428.5|4425.5|4429.1|4426.1|4424|4421|0
1672921500000|2023-01-05 12:25:00|4428.6|4425.6|4427.8|4424.8|4429.8|4426.8|4427.4|4424.4|0
1672921800000|2023-01-05 12:30:00|4427.7|4424.7|4433.2|4430.2|4433.2|4430.2|4426.7|4423.7|0
1672922100000|2023-01-05 12:35:00|4433.4|4430.4|4434.5|4431.5|4436.5|4433.5|4433.4|4430.4|0
1672922400000|2023-01-05 12:40:00|4434.4|4431.4|4429.2|4426.2|4434.5|4431.5|4428.8|4425.8|0
1672922700000|2023-01-05 12:45:00|4429.1|4426.1|4425.2|4422.2|4429.4|4426.4|4422|4419|0
1672923000000|2023-01-05 12:50:00|4424.7|4421.7|4423.9|4420.9|4424.7|4421.7|4421.5|4418.5|0
1672923300000|2023-01-05 12:55:00|4424|4421|4422|4419|4425.1|4422.1|4422|4419|0
1672923600000|2023-01-05 13:00:00|4422.2|4419.2|4416.7|4413.7|4423.6|4420.6|4416.4|4413.4|0
1672923900000|2023-01-05 13:05:00|4416.3|4413.3|4415.1|4412.1|4416.8|4413.8|4411.7|4408.7|0
1672924200000|2023-01-05 13:10:00|4415|4412|4413.1|4410.1|4415|4412|4411.3|4408.3|0
1672924500000|2023-01-05 13:15:00|4414.2|4411.2|4390|4387|4414.2|4411.2|4389.1|4386.1|0
1672924800000|2023-01-05 13:20:00|4390.1|4387.1|4398.3|4395.3|4398.4|4395.4|4388.7|4385.7|0
1672925100000|2023-01-05 13:25:00|4398.1|4395.1|4394.4|4391.4|4398.1|4395.1|4393.6|4390.6|0
1672925400000|2023-01-05 13:30:00|4394.1|4391.1|4382.8|4379.8|4394.1|4391.1|4377.8|4374.8|0
1672925700000|2023-01-05 13:35:00|4382.2|4379.2|4369.9|4366.9|4382.5|4379.5|4362.3|4359.3|0
1672926000000|2023-01-05 13:40:00|4370.4|4367.4|4372.9|4369.9|4376.2|4373.2|4369.8|4366.8|0
1672926300000|2023-01-05 13:45:00|4372.5|4369.5|4370.8|4367.8|4376.6|4373.6|4367.5|4364.5|0
1672926600000|2023-01-05 13:50:00|4370.7|4367.7|4368.7|4365.7|4374.1|4371.1|4367.3|4364.3|0
1672926900000|2023-01-05 13:55:00|4368.8|4365.8|4366.4|4363.4|4370|4367|4365.3|4362.3|0
1672927200000|2023-01-05 14:00:00|4366.3|4363.3|4358.8|4355.8|4366.3|4363.3|4356.3|4353.3|0
1672927500000|2023-01-05 14:05:00|4358.9|4355.9|4364.7|4361.7|4365.3|4362.3|4358.7|4355.7|0
1672927800000|2023-01-05 14:10:00|4364.5|4361.5|4363.9|4360.9|4364.5|4361.5|4358.2|4355.2|0
1672928100000|2023-01-05 14:15:00|4363.7|4360.7|4366.5|4363.5|4369.1|4366.1|4363.4|4360.4|0
1672928400000|2023-01-05 14:20:00|4366.7|4363.7|4355.7|4352.7|4367|4364|4352.6|4349.6|0
1672928700000|2023-01-05 14:25:00|4357.2|4354.2|4367.3|4364.3|4369.3|4366.3|4357.2|4354.2|0
1672929000000|2023-01-05 14:30:00|4366.9|4363.9|4322|4320.2|4366.9|4363.9|4314.5|4312.7|0
1672929300000|2023-01-05 14:35:00|4323.3|4321.5|4320.4|4318.6|4328.3|4326.5|4311.9|4310.1|0
1672929600000|2023-01-05 14:40:00|4318.4|4316.6|4313.7|4311.9|4318.4|4316.6|4298.8|4297|0
1672929900000|2023-01-05 14:45:00|4313.6|4311.8|4310.4|4308.6|4314.5|4312.7|4297|4295.2|0
1672930200000|2023-01-05 14:50:00|4310.5|4308.7|4317.3|4315.5|4321.9|4320.1|4307.2|4305.4|0
1672930500000|2023-01-05 14:55:00|4316.3|4314.5|4325.8|4324|4336.6|4334.8|4314.7|4312.9|0
1672930800000|2023-01-05 15:00:00|4322.6|4320.8|4336.1|4334.3|4344.8|4343|4320.8|4319|0
1672931100000|2023-01-05 15:05:00|4335.4|4333.6|4332.6|4330.8|4352|4350.2|4316.5|4314.7|0
1672931400000|2023-01-05 15:10:00|4332.9|4331.1|4331.5|4329.7|4343.6|4341.8|4324.2|4322.4|0
1672931700000|2023-01-05 15:15:00|4331.4|4329.6|4319.3|4317.5|4334.8|4333|4316.2|4314.4|0
1672932000000|2023-01-05 15:20:00|4319.1|4317.3|4308.5|4306.7|4324.1|4322.3|4303.3|4301.5|0
1672932300000|2023-01-05 15:25:00|4308.1|4306.3|4317.5|4315.7|4324.7|4322.9|4307.1|4305.3|0
1672932600000|2023-01-05 15:30:00|4317.4|4315.6|4302.9|4301.1|4317.5|4315.7|4301.5|4299.7|0
1672932900000|2023-01-05 15:35:00|4302|4300.2|4297.9|4296.1|4305.6|4303.8|4292.4|4290.6|0
1672933200000|2023-01-05 15:40:00|4297.8|4296|4310.2|4308.4|4313|4311.2|4296.5|4294.7|0
1672933500000|2023-01-05 15:45:00|4310.5|4308.7|4303.9|4302.1|4311.8|4310|4301.6|4299.8|0
1672933800000|2023-01-05 15:50:00|4303.8|4302|4301.1|4299.3|4307.4|4305.6|4298.2|4296.4|0
1672934100000|2023-01-05 15:55:00|4301.3|4299.5|4300.4|4298.6|4307.5|4305.7|4298.5|4296.7|0
1672934400000|2023-01-05 16:00:00|4299.9|4298.1|4298.7|4296.9|4304.9|4303.1|4295.9|4294.1|0
1672934700000|2023-01-05 16:05:00|4298.9|4297.1|4304.6|4302.8|4306.5|4304.7|4298.9|4297.1|0
1672935000000|2023-01-05 16:10:00|4305.5|4303.7|4313.5|4311.7|4322.7|4320.9|4305.5|4303.7|0
1672935300000|2023-01-05 16:15:00|4314.2|4312.4|4309.6|4307.8|4315.7|4313.9|4308.8|4307|0
1672935600000|2023-01-05 16:20:00|4309.3|4307.5|4297.3|4295.5|4313.4|4311.6|4296.3|4294.5|0
1672935900000|2023-01-05 16:25:00|4297.2|4295.4|4303|4301.2|4303.9|4302.1|4295.5|4293.7|0
1672936200000|2023-01-05 16:30:00|4302.6|4300.8|4307.1|4305.3|4309.5|4307.7|4298.8|4297|0
1672936500000|2023-01-05 16:35:00|4307.2|4305.4|4315.3|4313.5|4317.2|4315.4|4306.2|4304.4|0
1672936800000|2023-01-05 16:40:00|4315.2|4313.4|4326|4324.2|4326.6|4324.8|4311.8|4310|0
1672937100000|2023-01-05 16:45:00|4325.2|4323.4|4325.8|4324|4332.4|4330.6|4323.9|4322.1|0
1672937400000|2023-01-05 16:50:00|4325.5|4323.7|4319.4|4317.6|4325.8|4324|4319.1|4317.3|0
1672937700000|2023-01-05 16:55:00|4319.9|4318.1|4315.6|4313.8|4321.8|4320|4312.4|4310.6|0
1672938000000|2023-01-05 17:00:00|4315.2|4313.4|4318.7|4316.9|4324.6|4322.8|4314|4312.2|0
1672938300000|2023-01-05 17:05:00|4318|4316.2|4323.5|4321.7|4330.7|4328.9|4316.4|4314.6|0
1672938600000|2023-01-05 17:10:00|4323.3|4321.5|4314.8|4313|4323.6|4321.8|4314.5|4312.7|0
1672938900000|2023-01-05 17:15:00|4314.3|4312.5|4303.1|4301.3|4316.3|4314.5|4302.2|4300.4|0
1672939200000|2023-01-05 17:20:00|4302.9|4301.1|4314.2|4312.4|4315.3|4313.5|4301.7|4299.9|0
1672939500000|2023-01-05 17:25:00|4314.1|4312.3|4311.4|4309.6|4318.6|4316.8|4310.7|4308.9|0
1672939800000|2023-01-05 17:30:00|4311.1|4309.3|4318.6|4316.8|4322.2|4320.4|4310.5|4308.7|0
1672940100000|2023-01-05 17:35:00|4319.2|4317.4|4310.6|4308.8|4321.5|4319.7|4308.6|4306.8|0
1672940400000|2023-01-05 17:40:00|4310.7|4308.9|4304.2|4302.4|4311.7|4309.9|4303.4|4301.6|0
1672940700000|2023-01-05 17:45:00|4304.5|4302.7|4306.9|4305.1|4307.9|4306.1|4302.4|4300.6|0
1672941000000|2023-01-05 17:50:00|4306.7|4304.9|4303.9|4302.1|4309.8|4308|4303.2|4301.4|0
1672941300000|2023-01-05 17:55:00|4303.8|4302|4302|4300.2|4305.7|4303.9|4301.3|4299.5|0
1672941600000|2023-01-05 18:00:00|4302.1|4300.3|4301.5|4299.7|4303.4|4301.6|4297.7|4295.9|0
1672941900000|2023-01-05 18:05:00|4301.4|4299.6|4308.1|4306.3|4310.7|4308.9|4301|4299.2|0
1672942200000|2023-01-05 18:10:00|4307.8|4306|4297.9|4296.1|4307.8|4306|4297.8|4296|0
1672942500000|2023-01-05 18:15:00|4297.5|4295.7|4300.5|4298.7|4302.3|4300.5|4297.5|4295.7|0
1672942800000|2023-01-05 18:20:00|4300.9|4299.1|4330.3|4328.5|4333.3|4331.5|4300.8|4299|0
1672943100000|2023-01-05 18:25:00|4331.1|4329.3|4327.8|4326|4340.8|4339|4325.1|4323.3|0
1672943400000|2023-01-05 18:30:00|4329.8|4328|4337.3|4335.5|4340.8|4339|4327.9|4326.1|0
1672943700000|2023-01-05 18:35:00|4337|4335.2|4335|4333.2|4341.9|4340.1|4330.9|4329.1|0
1672944000000|2023-01-05 18:40:00|4335.6|4333.8|4328.4|4326.6|4338.4|4336.6|4326.4|4324.6|0
1672944300000|2023-01-05 18:45:00|4328.5|4326.7|4324.9|4323.1|4332.6|4330.8|4324.5|4322.7|0
1672944600000|2023-01-05 18:50:00|4324.8|4323|4328.4|4326.6|4331.8|4330|4321.3|4319.5|0
1672944900000|2023-01-05 18:55:00|4328.1|4326.3|4323.4|4321.6|4331.2|4329.4|4321.5|4319.7|0
1672945200000|2023-01-05 19:00:00|4323.7|4321.9|4320.8|4319|4328.2|4326.4|4320.1|4318.3|0
1672945500000|2023-01-05 19:05:00|4320.4|4318.6|4325.7|4323.9|4326.4|4324.6|4319.3|4317.5|0
1672945800000|2023-01-05 19:10:00|4325.8|4324|4316.8|4315|4327|4325.2|4316|4314.2|0
1672946100000|2023-01-05 19:15:00|4317.5|4315.7|4325.9|4324.1|4326.1|4324.3|4317.2|4315.4|0
1672946400000|2023-01-05 19:20:00|4326|4324.2|4326.2|4324.4|4328.7|4326.9|4323.6|4321.8|0
1672946700000|2023-01-05 19:25:00|4325.9|4324.1|4317.5|4315.7|4328.2|4326.4|4317.2|4315.4|0
1672947000000|2023-01-05 19:30:00|4317.4|4315.6|4317.9|4316.1|4322.5|4320.7|4316.9|4315.1|0
1672947300000|2023-01-05 19:35:00|4318.1|4316.3|4331.3|4329.5|4337.5|4335.7|4317.4|4315.6|0
1672947600000|2023-01-05 19:40:00|4331.6|4329.8|4331.3|4329.5|4334.8|4333|4327.7|4325.9|0
1672947900000|2023-01-05 19:45:00|4331.1|4329.3|4339.2|4337.4|4342.9|4341.1|4330.4|4328.6|0
1672948200000|2023-01-05 19:50:00|4338.9|4337.1|4337.6|4335.8|4340.6|4338.8|4333.6|4331.8|0
1672948500000|2023-01-05 19:55:00|4336.9|4335.1|4327.2|4325.4|4339.2|4337.4|4326.8|4325|0
1672948800000|2023-01-05 20:00:00|4327|4325.2|4325.1|4323.3|4327.1|4325.3|4322.7|4320.9|0
1672949100000|2023-01-05 20:05:00|4324.9|4323.1|4316.8|4315|4325.2|4323.4|4316.6|4314.8|0
1672949400000|2023-01-05 20:10:00|4316.9|4315.1|4318.6|4316.8|4321.8|4320|4315.1|4313.3|0
1672949700000|2023-01-05 20:15:00|4318.7|4316.9|4310.1|4308.3|4321.6|4319.8|4308.9|4307.1|0
1672950000000|2023-01-05 20:20:00|4310|4308.2|4306|4304.2|4312.5|4310.7|4305.1|4303.3|0
1672950300000|2023-01-05 20:25:00|4305.8|4304|4305|4303.2|4308|4306.2|4300.1|4298.3|0
1672950600000|2023-01-05 20:30:00|4305.2|4303.4|4304.5|4302.7|4306.9|4305.1|4300|4298.2|0
1672950900000|2023-01-05 20:35:00|4304.6|4302.8|4307.9|4306.1|4310.1|4308.3|4304.1|4302.3|0
1672951200000|2023-01-05 20:40:00|4307.7|4305.9|4301.3|4299.5|4308.1|4306.3|4299.1|4297.3|0
1672951500000|2023-01-05 20:45:00|4302.6|4300.8|4300.2|4298.4|4307.1|4305.3|4298|4296.2|0
1672951800000|2023-01-05 20:50:00|4299|4297.2|4289|4287.2|4299.5|4297.7|4289|4287.2|0
1672952100000|2023-01-05 20:55:00|4288.8|4287|4294.8|4293|4296.5|4294.7|4288.8|4287|0
1672952400000|2023-01-05 21:00:00|4295.4|4292.4|4293.4|4290.4|4295.9|4292.9|4292.5|4289.5|0
1672952700000|2023-01-05 21:05:00|4293.3|4290.3|4294.6|4291.6|4294.9|4291.9|4293.2|4290.2|0
1672953000000|2023-01-05 21:10:00|4294.7|4291.7|4294.9|4291.9|4295.6|4292.6|4294.5|4291.5|0
1672953300000|2023-01-05 21:15:00|4294.6|4291.6|4296.3|4293.3|4296.4|4293.4|4294.6|4291.6|0
1672953600000|2023-01-05 21:20:00|4296.2|4293.2|4296.9|4293.9|4299|4296|4296.2|4293.2|0
1672953900000|2023-01-05 21:25:00|4297|4294|4297.1|4294.1|4297.2|4294.2|4296.4|4293.4|0
1672954200000|2023-01-05 21:30:00|4296.9|4293.9|4298.4|4295.4|4298.4|4295.4|4296.9|4293.9|0
1672954500000|2023-01-05 21:35:00|4298.5|4295.5|4297.5|4294.5|4298.5|4295.5|4297.3|4294.3|0
1672954800000|2023-01-05 21:40:00|4297.6|4294.6|4298.2|4295.2|4298.6|4295.6|4297.6|4294.6|0
1672955100000|2023-01-05 21:45:00|4298.1|4295.1|4297.9|4294.9|4298.5|4295.5|4297.8|4294.8|0
1672955400000|2023-01-05 21:50:00|4298|4295|4297.1|4294.1|4298.5|4295.5|4297.1|4294.1|0
1672955700000|2023-01-05 21:55:00|4297.4|4294.4|4297.3|4294.3|4297.6|4294.6|4296.9|4293.9|0
1672956000000|2023-01-05 22:00:00|4297.2|4294.2|4296.9|4293.9|4297.3|4294.3|4296.9|4293.9|0
1672956300000|2023-01-05 22:05:00|4296.8|4293.8|4295.1|4292.1|4296.9|4293.9|4295.1|4292.1|0
1672956600000|2023-01-05 22:10:00|4295|4292|4294.5|4291.5|4295.3|4292.3|4294.2|4291.2|0
1672956900000|2023-01-05 22:15:00|4294.4|4291.4|4293.9|4290.9|4294.4|4291.4|4293.7|4290.7|0
1672957200000|2023-01-05 22:20:00|4294.1|4291.1|4294|4291|4294.2|4291.2|4293.8|4290.8|0
1672957500000|2023-01-05 22:25:00|4293.6|4290.6|4293.5|4290.5|4293.9|4290.9|4293.2|4290.2|0
1672957800000|2023-01-05 22:30:00|4293.4|4290.4|4293.4|4290.4|4293.7|4290.7|4293.2|4290.2|0
1672958100000|2023-01-05 22:35:00|4293.3|4290.3|4293.7|4290.7|4293.8|4290.8|4293.3|4290.3|0
1672958400000|2023-01-05 22:40:00|4293.6|4290.6|4293.1|4290.1|4293.8|4290.8|4293|4290|0
1672958700000|2023-01-05 22:45:00|4293|4290|4293.8|4290.8|4293.8|4290.8|4292.8|4289.8|0
1672959000000|2023-01-05 22:50:00|4293.9|4290.9|4294.6|4291.6|4294.7|4291.7|4293.9|4290.9|0
1672959300000|2023-01-05 22:55:00|4294.5|4291.5|4294.9|4291.9|4294.9|4291.9|4294.1|4291.1|0
1672959600000|2023-01-05 23:00:00|4295|4292|4295.3|4292.3|4296.6|4293.6|4295|4292|0
1672959900000|2023-01-05 23:05:00|4295.4|4292.4|4295|4292|4295.7|4292.7|4294.9|4291.9|0
1672960200000|2023-01-05 23:10:00|4294.8|4291.8|4296|4293|4296.1|4293.1|4294.7|4291.7|0
1672960500000|2023-01-05 23:15:00|4295.9|4292.9|4296.5|4293.5|4296.6|4293.6|4295.9|4292.9|0
1672960800000|2023-01-05 23:20:00|4296.6|4293.6|4296.1|4293.1|4296.8|4293.8|4296|4293|0
1672961100000|2023-01-05 23:25:00|4296|4293|4296.2|4293.2|4296.5|4293.5|4295.7|4292.7|0
1672961400000|2023-01-05 23:30:00|4296.3|4293.3|4296.7|4293.7|4296.8|4293.8|4296.1|4293.1|0
1672961700000|2023-01-05 23:35:00|4296.5|4293.5|4296.6|4293.6|4296.7|4293.7|4296.2|4293.2|0
1672962000000|2023-01-05 23:40:00|4296.3|4293.3|4296.9|4293.9|4296.9|4293.9|4295.6|4292.6|0
1672962300000|2023-01-05 23:45:00|4296.8|4293.8|4298.1|4295.1|4298.3|4295.3|4296.8|4293.8|0
1672962600000|2023-01-05 23:50:00|4298|4295|4297.8|4294.8|4298.3|4295.3|4297.7|4294.7|0
1672962900000|2023-01-05 23:55:00|4297.9|4294.9|4297.4|4294.4|4297.9|4294.9|4296.9|4293.9|0
1672963200000|2023-01-06 00:00:00|4297.3|4294.3|4297.9|4294.9|4297.9|4294.9|4297.3|4294.3|0
1672963500000|2023-01-06 00:05:00|4298.1|4295.1|4298.3|4295.3|4298.3|4295.3|4297.8|4294.8|0
1672963800000|2023-01-06 00:10:00|4298.4|4295.4|4297.8|4294.8|4298.4|4295.4|4297.5|4294.5|0
1672964100000|2023-01-06 00:15:00|4297.7|4294.7|4297.9|4294.9|4298|4295|4297|4294|0
1672964400000|2023-01-06 00:20:00|4298.1|4295.1|4298.4|4295.4|4298.5|4295.5|4297.9|4294.9|0
1672964700000|2023-01-06 00:25:00|4298.5|4295.5|4298.6|4295.6|4298.7|4295.7|4298.1|4295.1|0
1672965000000|2023-01-06 00:30:00|4298.7|4295.7|4300.3|4297.3|4300.5|4297.5|4298.7|4295.7|0
1672965300000|2023-01-06 00:35:00|4300.2|4297.2|4299.4|4296.4|4300.2|4297.2|4299.1|4296.1|0
1672965600000|2023-01-06 00:40:00|4299.3|4296.3|4299.4|4296.4|4299.6|4296.6|4298.6|4295.6|0
1672965900000|2023-01-06 00:45:00|4299.3|4296.3|4299.3|4296.3|4299.8|4296.8|4299.2|4296.2|0
1672966200000|2023-01-06 00:50:00|4299.4|4296.4|4299.7|4296.7|4300.4|4297.4|4299|4296|0
1672966500000|2023-01-06 00:55:00|4299.8|4296.8|4301.5|4296.5|4301.7|4298.2|4299.3|4296.3|0
1672966800000|2023-01-06 01:00:00|4301.6|4296.6|4303.3|4298.3|4303.5|4298.5|4301.5|4296.5|0
1672967100000|2023-01-06 01:05:00|4303.4|4298.4|4302.1|4297.1|4303.6|4298.6|4301.9|4296.9|0
1672967400000|2023-01-06 01:10:00|4302.2|4297.2|4302.8|4297.8|4303.9|4298.9|4301.6|4296.6|0
1672967700000|2023-01-06 01:15:00|4302.9|4297.9|4301.4|4296.4|4302.9|4297.9|4301.2|4296.2|0
1672968000000|2023-01-06 01:20:00|4301.6|4296.6|4302.1|4297.1|4302.5|4297.5|4299.9|4294.9|0
1672968300000|2023-01-06 01:25:00|4302.2|4297.2|4301.6|4296.6|4302.2|4297.2|4300.3|4295.3|0
1672968600000|2023-01-06 01:30:00|4301.5|4296.5|4304.2|4299.2|4304.4|4299.4|4301.5|4296.5|0
1672968900000|2023-01-06 01:35:00|4304.3|4299.3|4306|4301|4307.7|4302.7|4304.1|4299.1|0
1672969200000|2023-01-06 01:40:00|4305.9|4300.9|4307.3|4302.3|4308|4303|4305.6|4300.6|0
1672969500000|2023-01-06 01:45:00|4307|4302|4306.8|4301.8|4307.5|4302.5|4306.1|4301.1|0
1672969800000|2023-01-06 01:50:00|4306.7|4301.7|4305.8|4300.8|4308.2|4303.2|4305.8|4300.8|0
1672970100000|2023-01-06 01:55:00|4305.9|4300.9|4311.6|4306.6|4311.8|4306.8|4305.9|4300.9|0
1672970400000|2023-01-06 02:00:00|4311.5|4306.5|4312.9|4307.9|4313.1|4308.1|4311.5|4306.5|0
1672970700000|2023-01-06 02:05:00|4312.8|4307.8|4311.6|4306.6|4313|4308|4311.5|4306.5|0
1672971000000|2023-01-06 02:10:00|4311.5|4306.5|4311.3|4306.3|4312|4307|4310.7|4305.7|0
1672971300000|2023-01-06 02:15:00|4311.5|4306.5|4312.6|4307.6|4313|4308|4311.3|4306.3|0
1672971600000|2023-01-06 02:20:00|4312.5|4307.5|4312.2|4307.2|4312.6|4307.6|4311.1|4306.1|0
1672971900000|2023-01-06 02:25:00|4312.1|4307.1|4312.5|4307.5|4312.9|4307.9|4311.7|4306.7|0
1672972200000|2023-01-06 02:30:00|4312.4|4307.4|4311.8|4306.8|4312.7|4307.7|4311.6|4306.6|0
1672972500000|2023-01-06 02:35:00|4311.7|4306.7|4311.8|4306.8|4312.7|4307.7|4311.3|4306.3|0
1672972800000|2023-01-06 02:40:00|4311.7|4306.7|4311.8|4306.8|4312|4307|4311.1|4306.1|0
1672973100000|2023-01-06 02:45:00|4311.9|4306.9|4312.8|4307.8|4313.4|4308.4|4311.8|4306.8|0
1672973400000|2023-01-06 02:50:00|4312.9|4307.9|4311.7|4306.7|4313|4308|4311|4306|0
1672973700000|2023-01-06 02:55:00|4311.8|4306.8|4312.3|4307.3|4312.9|4307.9|4311|4306|0
1672974000000|2023-01-06 03:00:00|4312.2|4307.2|4315.2|4310.2|4315.6|4310.6|4311.8|4306.8|0
1672974300000|2023-01-06 03:05:00|4315.4|4310.4|4315.6|4310.6|4315.6|4310.6|4314.5|4309.5|0
1672974600000|2023-01-06 03:10:00|4315.7|4310.7|4316.3|4311.3|4316.9|4311.9|4315.4|4310.4|0
1672974900000|2023-01-06 03:15:00|4316.4|4311.4|4316.8|4311.8|4318.1|4313.1|4316.2|4311.2|0
1672975200000|2023-01-06 03:20:00|4316.9|4311.9|4316.5|4311.5|4317|4312|4316|4311|0
1672975500000|2023-01-06 03:25:00|4316.6|4311.6|4317.8|4312.8|4318.3|4313.3|4316.4|4311.4|0
1672975800000|2023-01-06 03:30:00|4317.9|4312.9|4317.9|4312.9|4319.9|4314.9|4317.8|4312.8|0
1672976100000|2023-01-06 03:35:00|4317.8|4312.8|4316|4311|4318|4313|4316|4311|0
1672976400000|2023-01-06 03:40:00|4316.1|4311.1|4315.2|4310.2|4316.8|4311.8|4315.1|4310.1|0
1672976700000|2023-01-06 03:45:00|4315.4|4310.4|4314.4|4309.4|4315.8|4310.8|4314.2|4309.2|0
1672977000000|2023-01-06 03:50:00|4314.5|4309.5|4315.7|4310.7|4315.9|4310.9|4314.3|4309.3|0
1672977300000|2023-01-06 03:55:00|4315.6|4310.6|4313.8|4308.8|4316.3|4311.3|4313.6|4308.6|0
1672977600000|2023-01-06 04:00:00|4313.9|4308.9|4315.2|4310.2|4315.8|4310.8|4313.9|4308.9|0
1672977900000|2023-01-06 04:05:00|4315.4|4310.4|4313|4308|4315.4|4310.4|4313|4308|0
1672978200000|2023-01-06 04:10:00|4313.1|4308.1|4313.1|4308.1|4313.7|4308.7|4312.6|4307.6|0
1672978500000|2023-01-06 04:15:00|4313.2|4308.2|4312.4|4307.4|4313.6|4308.6|4311.8|4306.8|0
1672978800000|2023-01-06 04:20:00|4312.5|4307.5|4313.6|4308.6|4313.8|4308.8|4311.9|4306.9|0
1672979100000|2023-01-06 04:25:00|4313.5|4308.5|4313.4|4308.4|4314.3|4309.3|4313.3|4308.3|0
1672979400000|2023-01-06 04:30:00|4313.6|4308.6|4315|4310|4315.2|4310.2|4313.5|4308.5|0
1672979700000|2023-01-06 04:35:00|4315.1|4310.1|4314.2|4309.2|4315.8|4310.8|4314|4309|0
1672980000000|2023-01-06 04:40:00|4314.1|4309.1|4314.5|4309.5|4314.6|4309.6|4314|4309|0
1672980300000|2023-01-06 04:45:00|4314.4|4309.4|4314.3|4309.3|4314.6|4309.6|4313.2|4308.2|0
1672980600000|2023-01-06 04:50:00|4314|4309|4315.1|4310.1|4315.3|4310.3|4313.7|4308.7|0
1672980900000|2023-01-06 04:55:00|4315.2|4310.2|4315.7|4310.7|4317.4|4312.4|4314.4|4309.4|0
1672981200000|2023-01-06 05:00:00|4315.6|4310.6|4313.9|4308.9|4315.9|4310.9|4313.7|4308.7|0
1672981500000|2023-01-06 05:05:00|4313.8|4308.8|4313.3|4308.3|4314.5|4309.5|4313|4308|0
1672981800000|2023-01-06 05:10:00|4313.2|4308.2|4312.4|4307.4|4314|4309|4312.1|4307.1|0
1672982100000|2023-01-06 05:15:00|4312.6|4307.6|4311.5|4306.5|4313.2|4308.2|4311|4306|0
1672982400000|2023-01-06 05:20:00|4311.4|4306.4|4310.4|4305.4|4311.9|4306.9|4310.1|4305.1|0
1672982700000|2023-01-06 05:25:00|4310.3|4305.3|4308|4303|4310.5|4305.5|4307.8|4302.8|0
1672983000000|2023-01-06 05:30:00|4308.3|4303.3|4307.2|4302.2|4308.6|4303.6|4305.9|4300.9|0
1672983300000|2023-01-06 05:35:00|4307.1|4302.1|4306.4|4301.4|4307.2|4302.2|4305.8|4300.8|0
1672983600000|2023-01-06 05:40:00|4306.6|4301.6|4305.9|4300.9|4307.8|4302.8|4305.2|4300.2|0
1672983900000|2023-01-06 05:45:00|4306|4301|4304.7|4299.7|4306.5|4301.5|4304.5|4299.5|0
1672984200000|2023-01-06 05:50:00|4304.9|4299.9|4302.3|4297.3|4305.4|4300.4|4302|4297|0
1672984500000|2023-01-06 05:55:00|4302.2|4297.2|4303.8|4298.8|4304.1|4299.1|4302.1|4297.1|0
1672984800000|2023-01-06 06:00:00|4303.7|4298.7|4304.4|4299.4|4305.5|4300.5|4303.2|4298.2|0
1672985100000|2023-01-06 06:05:00|4304.5|4299.5|4305.1|4300.1|4305.1|4300.1|4303.3|4298.3|0
1672985400000|2023-01-06 06:10:00|4305.2|4300.2|4306.4|4301.4|4306.5|4301.5|4304.7|4299.7|0
1672985700000|2023-01-06 06:15:00|4306.5|4301.5|4304.5|4299.5|4306.6|4301.6|4304.3|4299.3|0
1672986000000|2023-01-06 06:20:00|4304.3|4299.3|4303.9|4298.9|4305.1|4300.1|4303.8|4298.8|0
1672986300000|2023-01-06 06:25:00|4303.8|4298.8|4301.7|4296.7|4304.3|4299.3|4301.7|4296.7|0
1672986600000|2023-01-06 06:30:00|4301.9|4296.9|4302.6|4297.6|4303.6|4298.6|4301.5|4296.5|0
1672986900000|2023-01-06 06:35:00|4302.8|4297.8|4303.7|4298.7|4303.9|4298.9|4302.4|4297.4|0
1672987200000|2023-01-06 06:40:00|4303.8|4298.8|4305.4|4300.4|4305.8|4300.8|4303.7|4298.7|0
1672987500000|2023-01-06 06:45:00|4305.5|4300.5|4304.9|4299.9|4305.5|4300.5|4304.5|4299.5|0
1672987800000|2023-01-06 06:50:00|4304.8|4299.8|4305|4300|4305.6|4300.6|4304.6|4299.6|0
1672988100000|2023-01-06 06:55:00|4304.9|4299.9|4303.9|4298.9|4305.3|4300.3|4302.8|4297.8|0
1672988400000|2023-01-06 07:00:00|4304|4299|4308.8|4303.8|4309.2|4304.2|4303.9|4298.9|0
1672988700000|2023-01-06 07:05:00|4308.6|4303.6|4307.5|4302.5|4309.6|4304.6|4307.4|4302.4|0
1672989000000|2023-01-06 07:10:00|4307.7|4302.7|4307.4|4302.4|4309.4|4304.4|4306.6|4301.6|0
1672989300000|2023-01-06 07:15:00|4307.5|4302.5|4303.2|4298.2|4307.7|4302.7|4303.1|4298.1|0
1672989600000|2023-01-06 07:20:00|4303.3|4298.3|4297.9|4292.9|4303.3|4298.3|4297.4|4292.4|0
1672989900000|2023-01-06 07:25:00|4297.8|4292.8|4296.3|4291.3|4298.6|4293.6|4296.2|4291.2|0
1672990200000|2023-01-06 07:30:00|4296.2|4291.2|4298.3|4293.3|4298.5|4293.5|4295.5|4290.5|0
1672990500000|2023-01-06 07:35:00|4298.1|4293.1|4296.2|4291.2|4298.3|4293.3|4295.9|4290.9|0
1672990800000|2023-01-06 07:40:00|4296.1|4291.1|4295.3|4290.3|4297.2|4292.2|4294.2|4289.2|0
1672991100000|2023-01-06 07:45:00|4295.2|4290.2|4295.3|4290.3|4297|4292|4294.9|4289.9|0
1672991400000|2023-01-06 07:50:00|4295.4|4290.4|4295.5|4290.5|4297.4|4292.4|4295|4290|0
1672991700000|2023-01-06 07:55:00|4295.6|4290.6|4291.5|4286.5|4295.7|4290.7|4290.7|4285.7|0
1672992000000|2023-01-06 08:00:00|4291.6|4286.6|4292.9|4287.9|4297|4292|4290.6|4285.6|0
1672992300000|2023-01-06 08:05:00|4292.6|4287.6|4289.6|4284.6|4293.4|4288.4|4289|4284|0
1672992600000|2023-01-06 08:10:00|4289.7|4284.7|4291.1|4286.1|4292.3|4287.3|4288.7|4283.7|0
1672992900000|2023-01-06 08:15:00|4290.8|4285.8|4295.8|4290.8|4297|4292|4288.1|4283.1|0
1672993200000|2023-01-06 08:20:00|4295.9|4290.9|4292.3|4287.3|4297.3|4292.3|4291|4286|0
1672993500000|2023-01-06 08:25:00|4292.4|4287.4|4293|4288|4294.5|4289.5|4292.1|4287.1|0
1672993800000|2023-01-06 08:30:00|4293.3|4288.3|4291.6|4286.6|4295|4290|4290.1|4285.1|0
1672994100000|2023-01-06 08:35:00|4291.7|4286.7|4294.8|4289.8|4294.8|4289.8|4291.7|4286.7|0
1672994400000|2023-01-06 08:40:00|4294.9|4289.9|4291.4|4286.4|4295|4290|4289.4|4284.4|0
1672994700000|2023-01-06 08:45:00|4291.2|4286.2|4290.1|4285.1|4292.2|4287.2|4289.7|4284.7|0
1672995000000|2023-01-06 08:50:00|4289.9|4284.9|4291.7|4286.7|4292.3|4287.3|4289.4|4284.4|0
1672995300000|2023-01-06 08:55:00|4291.8|4286.8|4290.9|4285.9|4293.1|4288.1|4290.4|4285.4|0
1672995600000|2023-01-06 09:00:00|4290.4|4285.4|4281.9|4278.9|4291.1|4286.9|4279.6|4276.6|0
1672995900000|2023-01-06 09:05:00|4281.7|4278.7|4273.9|4270.9|4281.7|4278.7|4270.4|4267.4|0
1672996200000|2023-01-06 09:10:00|4273.8|4270.8|4264|4261|4273.8|4270.8|4262.1|4259.1|0
1672996500000|2023-01-06 09:15:00|4263.9|4260.9|4266.5|4263.5|4266.8|4263.8|4263.2|4260.2|0
1672996800000|2023-01-06 09:20:00|4266.6|4263.6|4260.3|4257.3|4266.6|4263.6|4258.4|4255.4|0
1672997100000|2023-01-06 09:25:00|4260.4|4257.4|4260.8|4257.8|4261.5|4258.5|4259.6|4256.6|0
1672997400000|2023-01-06 09:30:00|4261|4258|4259.8|4256.8|4261.6|4258.6|4259.4|4256.4|0
1672997700000|2023-01-06 09:35:00|4259.6|4256.6|4257.9|4254.9|4259.9|4256.9|4257.1|4254.1|0
1672998000000|2023-01-06 09:40:00|4257.8|4254.8|4261.4|4258.4|4261.4|4258.4|4256.3|4253.3|0
1672998300000|2023-01-06 09:45:00|4261.3|4258.3|4262.9|4259.9|4262.9|4259.9|4260.8|4257.8|0
1672998600000|2023-01-06 09:50:00|4262.8|4259.8|4264.7|4261.7|4266.6|4263.6|4261.7|4258.7|0
1672998900000|2023-01-06 09:55:00|4264.6|4261.6|4270.9|4267.9|4272.3|4269.3|4264.5|4261.5|0
1672999200000|2023-01-06 10:00:00|4272.1|4269.1|4273|4270|4273|4270|4267.8|4264.8|0
1672999500000|2023-01-06 10:05:00|4272.8|4269.8|4271.2|4268.2|4273.6|4270.6|4270.1|4267.1|0
1672999800000|2023-01-06 10:10:00|4271.3|4268.3|4275.5|4272.5|4275.8|4272.8|4270.2|4267.2|0
1673000100000|2023-01-06 10:15:00|4274.3|4271.3|4277.4|4274.4|4279.1|4276.1|4274.3|4271.3|0
1673000400000|2023-01-06 10:20:00|4277.5|4274.5|4280.2|4277.2|4280.7|4277.7|4277|4274|0
1673000700000|2023-01-06 10:25:00|4279.4|4276.4|4274.2|4271.2|4280.2|4277.2|4271.9|4268.9|0
1673001000000|2023-01-06 10:30:00|4274.4|4271.4|4272.3|4269.3|4276.3|4273.3|4271.4|4268.4|0
1673001300000|2023-01-06 10:35:00|4271.5|4268.5|4273.6|4270.6|4276.5|4273.5|4270.9|4267.9|0
1673001600000|2023-01-06 10:40:00|4274.1|4271.1|4276.8|4273.8|4277.6|4274.6|4273.2|4270.2|0
1673001900000|2023-01-06 10:45:00|4277|4274|4275.2|4272.2|4277.8|4274.8|4274.7|4271.7|0
1673002200000|2023-01-06 10:50:00|4275.4|4272.4|4272.7|4269.7|4275.9|4272.9|4271.9|4268.9|0
1673002500000|2023-01-06 10:55:00|4273|4270|4269|4266|4273|4270|4268.8|4265.8|0
1673002800000|2023-01-06 11:00:00|4268.8|4265.8|4269.6|4266.6|4270|4267|4267.4|4264.4|0
1673003100000|2023-01-06 11:05:00|4269.1|4266.1|4271.2|4268.2|4271.3|4268.3|4269.1|4266.1|0
1673003400000|2023-01-06 11:10:00|4271.1|4268.1|4270.1|4267.1|4272.3|4269.3|4270.1|4267.1|0
1673003700000|2023-01-06 11:15:00|4270.2|4267.2|4271.1|4268.1|4271.5|4268.5|4269.3|4266.3|0
1673004000000|2023-01-06 11:20:00|4271|4268|4272.7|4269.7|4272.7|4269.7|4270.4|4267.4|0
1673004300000|2023-01-06 11:25:00|4272.6|4269.6|4272.2|4269.2|4273|4270|4271.3|4268.3|0
1673004600000|2023-01-06 11:30:00|4272.3|4269.3|4271.8|4268.8|4273|4270|4271.8|4268.8|0
1673004900000|2023-01-06 11:35:00|4271.7|4268.7|4269.1|4266.1|4272.1|4269.1|4269|4266|0
1673005200000|2023-01-06 11:40:00|4269|4266|4269.7|4266.7|4269.9|4266.9|4267.1|4264.1|0
1673005500000|2023-01-06 11:45:00|4269.6|4266.6|4269|4266|4270|4267|4268.3|4265.3|0
1673005800000|2023-01-06 11:50:00|4269.1|4266.1|4270.3|4267.3|4270.4|4267.4|4269.1|4266.1|0
1673006100000|2023-01-06 11:55:00|4270.2|4267.2|4269.3|4266.3|4270.5|4267.5|4269.3|4266.3|0
1673006400000|2023-01-06 12:00:00|4270.7|4267.7|4269.5|4266.5|4272.6|4269.6|4268.7|4265.7|0
1673006700000|2023-01-06 12:05:00|4269.4|4266.4|4265.8|4262.8|4269.4|4266.4|4265.5|4262.5|0
1673007000000|2023-01-06 12:10:00|4265.7|4262.7|4262.3|4259.3|4266.1|4263.1|4262|4259|0
1673007300000|2023-01-06 12:15:00|4262.4|4259.4|4261.6|4258.6|4263.8|4260.8|4261.4|4258.4|0
1673007600000|2023-01-06 12:20:00|4261.5|4258.5|4262.2|4259.2|4262.3|4259.3|4261|4258|0
1673007900000|2023-01-06 12:25:00|4262.1|4259.1|4263.5|4260.5|4264.8|4261.8|4262.1|4259.1|0
1673008200000|2023-01-06 12:30:00|4263.6|4260.6|4265.3|4262.3|4265.5|4262.5|4263.6|4260.6|0
1673008500000|2023-01-06 12:35:00|4265.4|4262.4|4262.6|4259.6|4265.4|4262.4|4262.2|4259.2|0
1673008800000|2023-01-06 12:40:00|4262.7|4259.7|4260.6|4257.6|4262.9|4259.9|4260.6|4257.6|0
1673009100000|2023-01-06 12:45:00|4260.5|4257.5|4260.3|4257.3|4261|4258|4259.1|4256.1|0
1673009400000|2023-01-06 12:50:00|4260.2|4257.2|4266.1|4263.1|4266.1|4263.1|4260.2|4257.2|0
1673009700000|2023-01-06 12:55:00|4266|4263|4264.9|4261.9|4267|4264|4264.8|4261.8|0
1673010000000|2023-01-06 13:00:00|4264.8|4261.8|4260.5|4257.5|4264.8|4261.8|4260.5|4257.5|0
1673010300000|2023-01-06 13:05:00|4260.4|4257.4|4262.9|4259.9|4263.4|4260.4|4259.4|4256.4|0
1673010600000|2023-01-06 13:10:00|4262.8|4259.8|4261.8|4258.8|4263.1|4260.1|4261.2|4258.2|0
1673010900000|2023-01-06 13:15:00|4261.7|4258.7|4253.2|4250.2|4261.7|4258.7|4253.2|4250.2|0
1673011200000|2023-01-06 13:20:00|4253.1|4250.1|4249.4|4246.4|4253.2|4250.2|4246.9|4243.9|0
1673011500000|2023-01-06 13:25:00|4249.6|4246.6|4250.3|4247.3|4254|4251|4249|4246|0
1673011800000|2023-01-06 13:30:00|4251.7|4248.7|4275.4|4272.4|4321.5|4318.5|4251.7|4248.7|0
1673012100000|2023-01-06 13:35:00|4276.3|4273.3|4273|4270|4288.9|4285.9|4265.3|4262.3|0
1673012400000|2023-01-06 13:40:00|4273.1|4270.1|4293.6|4290.6|4294.6|4291.6|4273|4270|0
1673012700000|2023-01-06 13:45:00|4293.5|4290.5|4310.1|4307.1|4317|4314|4293|4290|0
1673013000000|2023-01-06 13:50:00|4310.5|4307.5|4329.2|4326.2|4340.2|4337.2|4310.5|4307.5|0
1673013300000|2023-01-06 13:55:00|4329.3|4326.3|4326.8|4323.8|4330.8|4327.8|4318.2|4315.2|0
1673013600000|2023-01-06 14:00:00|4326.7|4323.7|4321.5|4318.5|4326.7|4323.7|4317.8|4314.8|0
1673013900000|2023-01-06 14:05:00|4321.4|4318.4|4307.2|4304.2|4321.4|4318.4|4302.3|4299.3|0
1673014200000|2023-01-06 14:10:00|4307.1|4304.1|4311.5|4308.5|4311.5|4308.5|4304|4301|0
1673014500000|2023-01-06 14:15:00|4311.4|4308.4|4304.6|4301.6|4312.6|4309.6|4304.4|4301.4|0
1673014800000|2023-01-06 14:20:00|4304.5|4301.5|4303.2|4300.2|4304.8|4301.8|4297.8|4294.8|0
1673015100000|2023-01-06 14:25:00|4303.8|4300.8|4302.4|4299.4|4311.4|4308.4|4301.5|4298.5|0
1673015400000|2023-01-06 14:30:00|4305.3|4302.3|4300.6|4298.8|4308.6|4306.8|4273.3|4271.5|0
1673015700000|2023-01-06 14:35:00|4300.5|4298.7|4244.7|4242.9|4312|4310.2|4240.4|4238.6|0
1673016000000|2023-01-06 14:40:00|4246.9|4245.1|4229.6|4227.8|4255.8|4254|4221|4219.2|0
1673016300000|2023-01-06 14:45:00|4228.6|4226.8|4231.1|4229.3|4238.3|4236.5|4218.8|4217|0
1673016600000|2023-01-06 14:50:00|4231.3|4229.5|4243.6|4241.8|4246.1|4244.3|4224.9|4223.1|0
1673016900000|2023-01-06 14:55:00|4243.2|4241.4|4230.6|4228.8|4254.4|4252.6|4230.6|4228.8|0
1673017200000|2023-01-06 15:00:00|4244.2|4242.4|4241.3|4239.5|4270.7|4268.9|4239.4|4237.6|0
1673017500000|2023-01-06 15:05:00|4239.7|4237.9|4270.1|4268.3|4281.4|4279.6|4239.7|4237.9|0
1673017800000|2023-01-06 15:10:00|4270.4|4268.6|4274.5|4272.7|4287.3|4285.5|4266.3|4264.5|0
1673018100000|2023-01-06 15:15:00|4277.5|4275.7|4291.8|4290|4296.8|4295|4276.4|4274.6|0
1673018400000|2023-01-06 15:20:00|4294|4292.2|4281.2|4279.4|4294.7|4292.9|4269.6|4267.8|0
1673018700000|2023-01-06 15:25:00|4281.9|4280.1|4269.8|4268|4282.7|4280.9|4264.3|4262.5|0
1673019000000|2023-01-06 15:30:00|4271.1|4269.3|4287.7|4285.9|4288.4|4286.6|4266.7|4264.9|0
1673019300000|2023-01-06 15:35:00|4287.4|4285.6|4300.9|4299.1|4303.6|4301.8|4286.1|4284.3|0
1673019600000|2023-01-06 15:40:00|4301.3|4299.5|4297.1|4295.3|4311.4|4309.6|4296.2|4294.4|0
1673019900000|2023-01-06 15:45:00|4297|4295.2|4316.6|4314.8|4317.4|4315.6|4296.1|4294.3|0
1673020200000|2023-01-06 15:50:00|4316.3|4314.5|4320.5|4318.7|4323.7|4321.9|4311.6|4309.8|0
1673020500000|2023-01-06 15:55:00|4319.8|4318|4322.5|4320.7|4326.8|4325|4313.8|4312|0
1673020800000|2023-01-06 16:00:00|4325|4323.2|4329.2|4327.4|4329.6|4327.8|4317.1|4315.3|0
1673021100000|2023-01-06 16:05:00|4329.9|4328.1|4329.6|4327.8|4336.7|4334.9|4323.3|4321.5|0
1673021400000|2023-01-06 16:10:00|4329.7|4327.9|4313.1|4311.3|4330.1|4328.3|4312.6|4310.8|0
1673021700000|2023-01-06 16:15:00|4313.4|4311.6|4313.7|4311.9|4318.8|4317|4308.9|4307.1|0
1673022000000|2023-01-06 16:20:00|4313.2|4311.4|4328.2|4326.4|4328.6|4326.8|4311.6|4309.8|0
1673022300000|2023-01-06 16:25:00|4328.6|4326.8|4323.2|4321.4|4328.6|4326.8|4319.5|4317.7|0
1673022600000|2023-01-06 16:30:00|4322.9|4321.1|4330.6|4328.8|4333.6|4331.8|4316.4|4314.6|0
1673022900000|2023-01-06 16:35:00|4330.4|4328.6|4332.3|4330.5|4334.1|4332.3|4326.3|4324.5|0
1673023200000|2023-01-06 16:40:00|4332.2|4330.4|4327.3|4325.5|4333.5|4331.7|4326.9|4325.1|0
1673023500000|2023-01-06 16:45:00|4327.4|4325.6|4334.1|4332.3|4335|4333.2|4325.5|4323.7|0
1673023800000|2023-01-06 16:50:00|4334.2|4332.4|4351.2|4349.4|4354.9|4353.1|4334.2|4332.4|0
1673024100000|2023-01-06 16:55:00|4350.8|4349|4347|4345.2|4352|4350.2|4346.8|4345|0
1673024400000|2023-01-06 17:00:00|4347.7|4345.9|4353.3|4351.5|4355|4353.2|4347.7|4345.9|0
1673024700000|2023-01-06 17:05:00|4353.6|4351.8|4354.1|4352.3|4357.1|4355.3|4351.1|4349.3|0
1673025000000|2023-01-06 17:10:00|4353.9|4352.1|4350.4|4348.6|4357.2|4355.4|4348.4|4346.6|0
1673025300000|2023-01-06 17:15:00|4350.9|4349.1|4355.5|4353.7|4355.7|4353.9|4346.2|4344.4|0
1673025600000|2023-01-06 17:20:00|4355.7|4353.9|4348.2|4346.4|4359.7|4357.9|4346.8|4345|0
1673025900000|2023-01-06 17:25:00|4348.8|4347|4351.5|4349.7|4353.5|4351.7|4348.6|4346.8|0
1673026200000|2023-01-06 17:30:00|4351.7|4349.9|4348.2|4346.4|4355.8|4354|4346.8|4345|0
1673026500000|2023-01-06 17:35:00|4348.3|4346.5|4347.3|4345.5|4350.5|4348.7|4341.9|4340.1|0
1673026800000|2023-01-06 17:40:00|4347.6|4345.8|4344.6|4342.8|4347.6|4345.8|4339|4337.2|0
1673027100000|2023-01-06 17:45:00|4344.8|4343|4347.6|4345.8|4350.9|4349.1|4344.8|4343|0
1673027400000|2023-01-06 17:50:00|4347.4|4345.6|4345.9|4344.1|4348.3|4346.5|4341.1|4339.3|0
1673027700000|2023-01-06 17:55:00|4346|4344.2|4344.4|4342.6|4346.1|4344.3|4338.3|4336.5|0
1673028000000|2023-01-06 18:00:00|4343.7|4341.9|4348.2|4346.4|4349.6|4347.8|4343.1|4341.3|0
1673028300000|2023-01-06 18:05:00|4348.5|4346.7|4353.5|4351.7|4357.9|4356.1|4348.5|4346.7|0
1673028600000|2023-01-06 18:10:00|4353.4|4351.6|4353.9|4352.1|4356.8|4355|4349.9|4348.1|0
1673028900000|2023-01-06 18:15:00|4354.1|4352.3|4355.3|4353.5|4357|4355.2|4351.6|4349.8|0
1673029200000|2023-01-06 18:20:00|4355.4|4353.6|4358|4356.2|4360|4358.2|4353.9|4352.1|0
1673029500000|2023-01-06 18:25:00|4358.2|4356.4|4365.2|4363.4|4365.5|4363.7|4356.3|4354.5|0
1673029800000|2023-01-06 18:30:00|4365.1|4363.3|4371.4|4369.6|4372.3|4370.5|4364.9|4363.1|0
1673030100000|2023-01-06 18:35:00|4371.5|4369.7|4373.2|4371.4|4374.4|4372.6|4367.2|4365.4|0
1673030400000|2023-01-06 18:40:00|4373|4371.2|4375.7|4373.9|4379.1|4377.3|4372.2|4370.4|0
1673030700000|2023-01-06 18:45:00|4376.1|4374.3|4376.3|4374.5|4377.7|4375.9|4373.1|4371.3|0
1673031000000|2023-01-06 18:50:00|4376.2|4374.4|4375.2|4373.4|4376.4|4374.6|4372|4370.2|0
1673031300000|2023-01-06 18:55:00|4375.3|4373.5|4377.1|4375.3|4379.5|4377.7|4374|4372.2|0
1673031600000|2023-01-06 19:00:00|4377.5|4375.7|4380.7|4378.9|4381.1|4379.3|4374.5|4372.7|0
1673031900000|2023-01-06 19:05:00|4380.5|4378.7|4384.7|4382.9|4384.7|4382.9|4378.5|4376.7|0
1673032200000|2023-01-06 19:10:00|4385.1|4383.3|4389.7|4387.9|4393.7|4391.9|4383.4|4381.6|0
1673032500000|2023-01-06 19:15:00|4389.6|4387.8|4392.4|4390.6|4394.1|4392.3|4388.8|4387|0
1673032800000|2023-01-06 19:20:00|4392.6|4390.8|4400.9|4399.1|4403.2|4401.4|4392.5|4390.7|0
1673033100000|2023-01-06 19:25:00|4401.8|4400|4395.7|4393.9|4402.1|4400.3|4393.8|4392|0
1673033400000|2023-01-06 19:30:00|4395.8|4394|4394.6|4392.8|4396.9|4395.1|4393.8|4392|0
1673033700000|2023-01-06 19:35:00|4394.3|4392.5|4399.2|4397.4|4399.9|4398.1|4392.5|4390.7|0
1673034000000|2023-01-06 19:40:00|4398.7|4396.9|4399.8|4398|4400.8|4399|4394.3|4392.5|0
1673034300000|2023-01-06 19:45:00|4399.9|4398.1|4402.5|4400.7|4402.8|4401|4396.7|4394.9|0
1673034600000|2023-01-06 19:50:00|4402.7|4400.9|4412.6|4410.8|4412.6|4410.8|4400.5|4398.7|0
1673034900000|2023-01-06 19:55:00|4412.5|4410.7|4409.5|4407.7|4412.6|4410.8|4408.8|4407|0
1673035200000|2023-01-06 20:00:00|4409.4|4407.6|4419.6|4417.8|4421|4419.2|4408.9|4407.1|0
1673035500000|2023-01-06 20:05:00|4419.5|4417.7|4418.6|4416.8|4422.2|4420.4|4417.7|4415.9|0
1673035800000|2023-01-06 20:10:00|4418.8|4417|4418.1|4416.3|4419|4417.2|4410.9|4409.1|0
1673036100000|2023-01-06 20:15:00|4418.4|4416.6|4415.9|4414.1|4421.6|4419.8|4413.7|4411.9|0
1673036400000|2023-01-06 20:20:00|4415.8|4414|4413.3|4411.5|4415.8|4414|4408.5|4406.7|0
1673036700000|2023-01-06 20:25:00|4413.4|4411.6|4409.2|4407.4|4413.9|4412.1|4406.6|4404.8|0
1673037000000|2023-01-06 20:30:00|4409.6|4407.8|4415.7|4413.9|4417.2|4415.4|4409.5|4407.7|0
1673037300000|2023-01-06 20:35:00|4415.6|4413.8|4413|4411.2|4417.3|4415.5|4409.8|4408|0
1673037600000|2023-01-06 20:40:00|4412.7|4410.9|4411.3|4409.5|4415.2|4413.4|4410.8|4409|0
1673037900000|2023-01-06 20:45:00|4411|4409.2|4405.5|4403.7|4414.3|4412.5|4405.5|4403.7|0
1673038200000|2023-01-06 20:50:00|4404.4|4402.6|4399.3|4397.5|4404.4|4402.6|4395.3|4393.5|0
1673038500000|2023-01-06 20:55:00|4400.5|4398.7|4402.1|4400.3|4406.2|4404.4|4396.8|4395|0
1673038800000|2023-01-06 21:00:00|4402.7|4399.7|4398.8|4395.8|4403|4400|4398.5|4395.5|0
1673039100000|2023-01-06 21:05:00|4398.7|4395.7|4400.3|4397.3|4400.5|4397.5|4398.5|4395.5|0
1673039400000|2023-01-06 21:10:00|4400.4|4397.4|4400.8|4397.8|4400.8|4397.8|4400|4397|0
1673039700000|2023-01-06 21:15:00|4400.7|4397.7|4400.2|4397.2|4401.6|4398.6|4400.2|4397.2|0
1673040000000|2023-01-06 21:20:00|4400.1|4397.1|4400|4397|4400.5|4397.5|4399.6|4396.6|0
1673040300000|2023-01-06 21:25:00|4400.1|4397.1|4399.9|4396.9|4400.2|4397.2|4399.2|4396.2|0
1673040600000|2023-01-06 21:30:00|4399.8|4396.8|4400|4397|4400.4|4397.4|4399.6|4396.6|0
1673040900000|2023-01-06 21:35:00|4400.1|4397.1|4400.1|4397.1|4400.4|4397.4|4399.5|4396.5|0
1673041200000|2023-01-06 21:40:00|4399.9|4396.9|4398|4395|4400|4397|4397.2|4394.2|0
1673041500000|2023-01-06 21:45:00|4397.9|4394.9|4398.8|4395.8|4399.2|4396.2|4397.7|4394.7|0
1673041800000|2023-01-06 21:50:00|4398.7|4395.7|4399.2|4396.2|4399.4|4396.4|4398.5|4395.5|0
1673042100000|2023-01-06 21:55:00|4399.1|4396.1|4399.2|4396.2|4399.8|4396.8|4399|4396|0
1673218800000|2023-01-08 23:00:00|4410.9|4405.9|4416.9|4411.9|4416.9|4411.9|4410.9|4405.9|0
1673219100000|2023-01-08 23:05:00|4416.6|4411.6|4417.2|4412.2|4419.3|4414.3|4414.7|4409.7|0
1673219400000|2023-01-08 23:10:00|4417.1|4412.1|4419.4|4414.4|4419.7|4414.7|4415.8|4410.8|0
1673219700000|2023-01-08 23:15:00|4419.1|4414.1|4419.5|4414.5|4420.7|4415.7|4418.1|4413.1|0
1673220000000|2023-01-08 23:20:00|4419.6|4414.6|4415.7|4410.7|4419.6|4414.6|4414.7|4409.7|0
1673220300000|2023-01-08 23:25:00|4414.8|4409.8|4412.6|4407.6|4415.4|4410.4|4410.6|4405.6|0
1673220600000|2023-01-08 23:30:00|4413|4408|4415.1|4410.1|4417.9|4412.9|4413|4408|0
1673220900000|2023-01-08 23:35:00|4415|4410|4413|4408|4415.2|4410.2|4412.2|4407.2|0
1673221200000|2023-01-08 23:40:00|4413.1|4408.1|4413.1|4408.1|4413.6|4408.6|4412.3|4407.3|0
1673221500000|2023-01-08 23:45:00|4413|4408|4413.8|4408.8|4415.1|4410.1|4412.9|4407.9|0
1673221800000|2023-01-08 23:50:00|4413.7|4408.7|4412.9|4407.9|4414|4409|4411.8|4406.8|0
1673222100000|2023-01-08 23:55:00|4412.8|4407.8|4414.4|4409.4|4414.4|4409.4|4411.9|4406.9|0
1673222400000|2023-01-09 00:00:00|4414.5|4409.5|4414.2|4409.2|4417|4412|4414.2|4409.2|0
1673222700000|2023-01-09 00:05:00|4414.3|4409.3|4409.3|4404.3|4414.3|4409.3|4408.3|4403.3|0
1673223000000|2023-01-09 00:10:00|4409.2|4404.2|4408.9|4403.9|4410.5|4405.5|4407.9|4402.9|0
1673223300000|2023-01-09 00:15:00|4409|4404|4407.4|4402.4|4409.6|4404.6|4407.3|4402.3|0
1673223600000|2023-01-09 00:20:00|4407.3|4402.3|4407.5|4402.5|4408.2|4403.2|4406.8|4401.8|0
1673223900000|2023-01-09 00:25:00|4407.6|4402.6|4408.2|4403.2|4408.9|4403.9|4407.4|4402.4|0
1673224200000|2023-01-09 00:30:00|4408.1|4403.1|4411.2|4406.2|4412.6|4407.6|4407.5|4402.5|0
1673224500000|2023-01-09 00:35:00|4411.3|4406.3|4412.1|4407.1|4413.3|4408.3|4410.5|4405.5|0
1673224800000|2023-01-09 00:40:00|4412|4407|4413.2|4408.2|4414.2|4409.2|4411.9|4406.9|0
1673225100000|2023-01-09 00:45:00|4413.1|4408.1|4414.9|4409.9|4415.8|4410.8|4412.7|4407.7|0
1673225400000|2023-01-09 00:50:00|4415|4410|4417.3|4412.3|4417.8|4412.8|4415|4410|0
1673225700000|2023-01-09 00:55:00|4417.4|4412.4|4418.1|4413.1|4418.7|4413.7|4416.7|4411.7|0
1673226000000|2023-01-09 01:00:00|4418.2|4413.2|4416.2|4411.2|4418.7|4413.7|4415.5|4410.5|0
1673226300000|2023-01-09 01:05:00|4416.3|4411.3|4415.2|4410.2|4418|4413|4414.9|4409.9|0
1673226600000|2023-01-09 01:10:00|4415.4|4410.4|4414.7|4409.7|4415.5|4410.5|4414.1|4409.1|0
1673226900000|2023-01-09 01:15:00|4414.5|4409.5|4415.3|4410.3|4417.2|4412.2|4414.1|4409.1|0
1673227200000|2023-01-09 01:20:00|4415.4|4410.4|4415.8|4410.8|4417|4412|4415.2|4410.2|0
1673227500000|2023-01-09 01:25:00|4415.7|4410.7|4413.5|4408.5|4416|4411|4412.7|4407.7|0
1673227800000|2023-01-09 01:30:00|4413.4|4408.4|4411|4406|4414.7|4409.7|4410.8|4405.8|0
1673228100000|2023-01-09 01:35:00|4410.7|4405.7|4411.8|4406.8|4413.6|4408.6|4410.5|4405.5|0
1673228400000|2023-01-09 01:40:00|4411.9|4406.9|4413.6|4408.6|4414.2|4409.2|4411.5|4406.5|0
1673228700000|2023-01-09 01:45:00|4413.7|4408.7|4415|4410|4415.3|4410.3|4412.5|4407.5|0
1673229000000|2023-01-09 01:50:00|4414.9|4409.9|4414|4409|4415.9|4410.9|4413.6|4408.6|0
1673229300000|2023-01-09 01:55:00|4413.9|4408.9|4413.3|4408.3|4414.6|4409.6|4412.5|4407.5|0
1673229600000|2023-01-09 02:00:00|4413.4|4408.4|4414.2|4409.2|4415.7|4410.7|4413.3|4408.3|0
1673229900000|2023-01-09 02:05:00|4414.4|4409.4|4415.8|4410.8|4416.9|4411.9|4414.3|4409.3|0
1673230200000|2023-01-09 02:10:00|4415.9|4410.9|4417.7|4412.7|4417.8|4412.8|4415.9|4410.9|0
1673230500000|2023-01-09 02:15:00|4417.8|4412.8|4416.6|4411.6|4418.4|4413.4|4416.4|4411.4|0
1673230800000|2023-01-09 02:20:00|4416.5|4411.5|4416.9|4411.9|4417.3|4412.3|4416|4411|0
1673231100000|2023-01-09 02:25:00|4416.8|4411.8|4415.9|4410.9|4417.1|4412.1|4415.5|4410.5|0
1673231400000|2023-01-09 02:30:00|4416|4411|4416.7|4411.7|4416.8|4411.8|4415.1|4410.1|0
1673231700000|2023-01-09 02:35:00|4416.5|4411.5|4416.3|4411.3|4418.3|4413.3|4416.2|4411.2|0
1673232000000|2023-01-09 02:40:00|4416.4|4411.4|4415.7|4410.7|4416.6|4411.6|4415.5|4410.5|0
1673232300000|2023-01-09 02:45:00|4415.8|4410.8|4416|4411|4416.8|4411.8|4414.7|4409.7|0
1673232600000|2023-01-09 02:50:00|4415.9|4410.9|4416.9|4411.9|4416.9|4411.9|4415.9|4410.9|0
1673232900000|2023-01-09 02:55:00|4416.8|4411.8|4416.2|4411.2|4417.2|4412.2|4415.6|4410.6|0
1673233200000|2023-01-09 03:00:00|4416.3|4411.3|4416.5|4411.5|4416.9|4411.9|4416|4411|0
1673233500000|2023-01-09 03:05:00|4416.4|4411.4|4414.6|4409.6|4416.4|4411.4|4414.5|4409.5|0
1673233800000|2023-01-09 03:10:00|4414.7|4409.7|4414.9|4409.9|4415.1|4410.1|4413.2|4408.2|0
1673234100000|2023-01-09 03:15:00|4414.8|4409.8|4415.1|4410.1|4415.8|4410.8|4414.8|4409.8|0
1673234400000|2023-01-09 03:20:00|4415|4410|4414.6|4409.6|4415.4|4410.4|4413.5|4408.5|0
1673234700000|2023-01-09 03:25:00|4414.7|4409.7|4415.2|4410.2|4415.6|4410.6|4414.6|4409.6|0
1673235000000|2023-01-09 03:30:00|4415.1|4410.1|4416.1|4411.1|4416.5|4411.5|4415.1|4410.1|0
1673235300000|2023-01-09 03:35:00|4416.2|4411.2|4416.2|4411.2|4416.7|4411.7|4415.3|4410.3|0
1673235600000|2023-01-09 03:40:00|4416.1|4411.1|4416.6|4411.6|4416.6|4411.6|4415.7|4410.7|0
1673235900000|2023-01-09 03:45:00|4416.5|4411.5|4416.8|4411.8|4417.5|4412.5|4416.4|4411.4|0
1673236200000|2023-01-09 03:50:00|4416.9|4411.9|4416.9|4411.9|4417.3|4412.3|4416.6|4411.6|0
1673236500000|2023-01-09 03:55:00|4417|4412|4416.9|4411.9|4417.1|4412.1|4416.5|4411.5|0
1673236800000|2023-01-09 04:00:00|4416.8|4411.8|4416.7|4411.7|4417.4|4412.4|4416.6|4411.6|0
1673237100000|2023-01-09 04:05:00|4416.8|4411.8|4417.2|4412.2|4417.2|4412.2|4416.6|4411.6|0
1673237400000|2023-01-09 04:10:00|4417.1|4412.1|4417.8|4412.8|4417.9|4412.9|4416.8|4411.8|0
1673237700000|2023-01-09 04:15:00|4417.9|4412.9|4417|4412|4418|4413|4416.7|4411.7|0
1673238000000|2023-01-09 04:20:00|4416.9|4411.9|4418.1|4413.1|4418.2|4413.2|4416.8|4411.8|0
1673238300000|2023-01-09 04:25:00|4418.2|4413.2|4421.7|4416.7|4421.7|4416.7|4418.1|4413.1|0
1673238600000|2023-01-09 04:30:00|4421.6|4416.6|4423.3|4418.3|4424.6|4419.6|4420.2|4415.2|0
1673238900000|2023-01-09 04:35:00|4423.1|4418.1|4423.5|4418.5|4423.7|4418.7|4421.3|4416.3|0
1673239200000|2023-01-09 04:40:00|4423.3|4418.3|4427.2|4422.2|4427.3|4422.3|4422.4|4417.4|0
1673239500000|2023-01-09 04:45:00|4427.3|4422.3|4428.6|4423.6|4428.7|4423.7|4427|4422|0
1673239800000|2023-01-09 04:50:00|4428.7|4423.7|4427.8|4422.8|4428.7|4423.7|4427.2|4422.2|0
1673240100000|2023-01-09 04:55:00|4427.9|4422.9|4427.2|4422.2|4427.9|4422.9|4426.3|4421.3|0
1673240400000|2023-01-09 05:00:00|4427|4422|4426|4421|4427.3|4422.3|4425.8|4420.8|0
1673240700000|2023-01-09 05:05:00|4426.1|4421.1|4425.9|4420.9|4426.6|4421.6|4425.3|4420.3|0
1673241000000|2023-01-09 05:10:00|4425.8|4420.8|4424.7|4419.7|4427.2|4422.2|4424.7|4419.7|0
1673241300000|2023-01-09 05:15:00|4424.6|4419.6|4423.9|4418.9|4425.4|4420.4|4423.7|4418.7|0
1673241600000|2023-01-09 05:20:00|4423.8|4418.8|4425.3|4420.3|4425.6|4420.6|4423.8|4418.8|0
1673241900000|2023-01-09 05:25:00|4425.2|4420.2|4425.8|4420.8|4427.2|4422.2|4425.2|4420.2|0
1673242200000|2023-01-09 05:30:00|4425.7|4420.7|4425.3|4420.3|4426.2|4421.2|4423.7|4418.7|0
1673242500000|2023-01-09 05:35:00|4425.4|4420.4|4422.7|4417.7|4426.3|4421.3|4422.1|4417.1|0
1673242800000|2023-01-09 05:40:00|4422.6|4417.6|4423.6|4418.6|4423.8|4418.8|4421.9|4416.9|0
1673243100000|2023-01-09 05:45:00|4423.5|4418.5|4423.9|4418.9|4423.9|4418.9|4422.9|4417.9|0
1673243400000|2023-01-09 05:50:00|4424|4419|4425.2|4420.2|4425.5|4420.5|4423.4|4418.4|0
1673243700000|2023-01-09 05:55:00|4425.3|4420.3|4424.6|4419.6|4426|4421|4424.6|4419.6|0
1673244000000|2023-01-09 06:00:00|4424.7|4419.7|4424.2|4419.2|4425.1|4420.1|4423.2|4418.2|0
1673244300000|2023-01-09 06:05:00|4424.3|4419.3|4423.3|4418.3|4424.3|4419.3|4422.3|4417.3|0
1673244600000|2023-01-09 06:10:00|4423.2|4418.2|4421.3|4416.3|4423.2|4418.2|4420.4|4415.4|0
1673244900000|2023-01-09 06:15:00|4421.2|4416.2|4423.7|4418.7|4424.6|4419.6|4421.1|4416.1|0
1673245200000|2023-01-09 06:20:00|4423.6|4418.6|4423.6|4418.6|4423.8|4418.8|4422.5|4417.5|0
1673245500000|2023-01-09 06:25:00|4423.5|4418.5|4422.5|4417.5|4423.6|4418.6|4422.4|4417.4|0
1673245800000|2023-01-09 06:30:00|4421.2|4416.2|4419.8|4414.8|4421.4|4416.4|4418.7|4413.7|0
1673246100000|2023-01-09 06:35:00|4419.7|4414.7|4422.1|4417.1|4422.3|4417.3|4419.3|4414.3|0
1673246400000|2023-01-09 06:40:00|4422|4417|4421.7|4416.7|4422.7|4417.7|4421.5|4416.5|0
1673246700000|2023-01-09 06:45:00|4421.6|4416.6|4421.4|4416.4|4422.2|4417.2|4420.9|4415.9|0
1673247000000|2023-01-09 06:50:00|4421.6|4416.6|4421.5|4416.5|4421.8|4416.8|4420.4|4415.4|0
1673247300000|2023-01-09 06:55:00|4421.6|4416.6|4421.6|4416.6|4422.9|4417.9|4420.9|4415.9|0
1673247600000|2023-01-09 07:00:00|4422.1|4417.1|4418.4|4413.4|4422.2|4417.2|4418.4|4413.4|0
1673247900000|2023-01-09 07:05:00|4418.3|4413.3|4421.1|4416.1|4421.6|4416.6|4417.9|4412.9|0
1673248200000|2023-01-09 07:10:00|4421.2|4416.2|4422|4417|4422|4417|4418|4413|0
1673248500000|2023-01-09 07:15:00|4421.9|4416.9|4423.8|4418.8|4424.5|4419.5|4421.9|4416.9|0
1673248800000|2023-01-09 07:20:00|4423.7|4418.7|4423.4|4418.4|4426.3|4421.3|4422.4|4417.4|0
1673249100000|2023-01-09 07:25:00|4423.3|4418.3|4420.8|4415.8|4425.2|4420.2|4420.5|4415.5|0
1673249400000|2023-01-09 07:30:00|4421|4416|4420|4415|4422.6|4417.6|4418.8|4413.8|0
1673249700000|2023-01-09 07:35:00|4419.8|4414.8|4414.1|4409.1|4419.8|4414.8|4413.1|4408.1|0
1673250000000|2023-01-09 07:40:00|4414|4409|4414.1|4409.1|4414.6|4409.6|4411.3|4406.3|0
1673250300000|2023-01-09 07:45:00|4414|4409|4410.9|4405.9|4414.1|4409.1|4410.3|4405.3|0
1673250600000|2023-01-09 07:50:00|4411|4406|4414.3|4409.3|4414.5|4409.5|4410.8|4405.8|0
1673250900000|2023-01-09 07:55:00|4414.2|4409.2|4414.1|4409.1|4414.9|4409.9|4411.5|4406.5|0
1673251200000|2023-01-09 08:00:00|4414.4|4409.4|4416.9|4411.9|4417.1|4412.1|4412|4407|0
1673251500000|2023-01-09 08:05:00|4416.5|4411.5|4418.4|4413.4|4418.7|4413.7|4413.7|4408.7|0
1673251800000|2023-01-09 08:10:00|4418.5|4413.5|4418.7|4413.7|4421.5|4416.5|4416.6|4411.6|0
1673252100000|2023-01-09 08:15:00|4418.6|4413.6|4420.4|4415.4|4421.5|4416.5|4416.4|4411.4|0
1673252400000|2023-01-09 08:20:00|4420.6|4415.6|4423|4418|4423.9|4418.9|4420.6|4415.6|0
1673252700000|2023-01-09 08:25:00|4422.9|4417.9|4422.8|4417.8|4423.5|4418.5|4418.6|4413.6|0
1673253000000|2023-01-09 08:30:00|4423|4418|4416.7|4411.7|4423.5|4418.5|4416.2|4411.2|0
1673253300000|2023-01-09 08:35:00|4417.1|4412.1|4416.5|4411.5|4418.2|4413.2|4415.4|4410.4|0
1673253600000|2023-01-09 08:40:00|4416.6|4411.6|4418.3|4413.3|4418.3|4413.3|4412.6|4407.6|0
1673253900000|2023-01-09 08:45:00|4418.4|4413.4|4417.6|4412.6|4421.1|4416.1|4415|4410|0
1673254200000|2023-01-09 08:50:00|4417.5|4412.5|4416.5|4411.5|4417.9|4412.9|4414|4409|0
1673254500000|2023-01-09 08:55:00|4416.2|4411.2|4415.1|4410.1|4417.6|4412.6|4415|4410|0
1673254800000|2023-01-09 09:00:00|4415.2|4410.2|4428.1|4425.1|4428.5|4425.5|4414.3|4409.3|0
1673255100000|2023-01-09 09:05:00|4428.2|4425.2|4427.5|4424.5|4431.6|4428.6|4426.9|4423.9|0
1673255400000|2023-01-09 09:10:00|4427.9|4424.9|4429.2|4426.2|4430.7|4427.7|4427|4424|0
1673255700000|2023-01-09 09:15:00|4429.3|4426.3|4433.9|4430.9|4434.8|4431.8|4429.3|4426.3|0
1673256000000|2023-01-09 09:20:00|4433.7|4430.7|4435|4432|4436.2|4433.2|4433.7|4430.7|0
1673256300000|2023-01-09 09:25:00|4435.1|4432.1|4441|4438|4443.1|4440.1|4435.1|4432.1|0
1673256600000|2023-01-09 09:30:00|4440.9|4437.9|4442.7|4439.7|4443.2|4440.2|4439.5|4436.5|0
1673256900000|2023-01-09 09:35:00|4442.8|4439.8|4443.1|4440.1|4444|4441|4442.2|4439.2|0
1673257200000|2023-01-09 09:40:00|4443|4440|4443|4440|4444.2|4441.2|4441.8|4438.8|0
1673257500000|2023-01-09 09:45:00|4443.8|4440.8|4446.8|4443.8|4447.8|4444.8|4443.8|4440.8|0
1673257800000|2023-01-09 09:50:00|4446.9|4443.9|4443.8|4440.8|4447.8|4444.8|4442.8|4439.8|0
1673258100000|2023-01-09 09:55:00|4443.7|4440.7|4440.9|4437.9|4443.7|4440.7|4439.9|4436.9|0
1673258400000|2023-01-09 10:00:00|4440.7|4437.7|4438.3|4435.3|4440.8|4437.8|4438|4435|0
1673258700000|2023-01-09 10:05:00|4438.4|4435.4|4438|4435|4439.9|4436.9|4438|4435|0
1673259000000|2023-01-09 10:10:00|4437.9|4434.9|4441.2|4438.2|4441.6|4438.6|4437.7|4434.7|0
1673259300000|2023-01-09 10:15:00|4441.4|4438.4|4441.7|4438.7|4441.7|4438.7|4439.6|4436.6|0
1673259600000|2023-01-09 10:20:00|4441.8|4438.8|4443.4|4440.4|4443.8|4440.8|4441.5|4438.5|0
1673259900000|2023-01-09 10:25:00|4443.5|4440.5|4442.6|4439.6|4443.7|4440.7|4442.2|4439.2|0
1673260200000|2023-01-09 10:30:00|4442.5|4439.5|4438.9|4435.9|4443|4440|4438.5|4435.5|0
1673260500000|2023-01-09 10:35:00|4439|4436|4438.2|4435.2|4440|4437|4438.1|4435.1|0
1673260800000|2023-01-09 10:40:00|4438|4435|4437.7|4434.7|4438.5|4435.5|4435.6|4432.6|0
1673261100000|2023-01-09 10:45:00|4437.6|4434.6|4437.4|4434.4|4438.6|4435.6|4437.2|4434.2|0
1673261400000|2023-01-09 10:50:00|4437.1|4434.1|4435.1|4432.1|4437.2|4434.2|4432.8|4429.8|0
1673261700000|2023-01-09 10:55:00|4435|4432|4438.1|4435.1|4438.1|4435.1|4435|4432|0
1673262000000|2023-01-09 11:00:00|4437.8|4434.8|4441.8|4438.8|4441.9|4438.9|4436.9|4433.9|0
1673262300000|2023-01-09 11:05:00|4441.7|4438.7|4440|4437|4442.1|4439.1|4439|4436|0
1673262600000|2023-01-09 11:10:00|4439.8|4436.8|4438.8|4435.8|4440.2|4437.2|4436.8|4433.8|0
1673262900000|2023-01-09 11:15:00|4438.3|4435.3|4435.9|4432.9|4439.6|4436.6|4435.6|4432.6|0
1673263200000|2023-01-09 11:20:00|4435.5|4432.5|4432.3|4429.3|4435.9|4432.9|4431.2|4428.2|0
1673263500000|2023-01-09 11:25:00|4432.1|4429.1|4434.2|4431.2|4434.5|4431.5|4431.5|4428.5|0
1673263800000|2023-01-09 11:30:00|4434.1|4431.1|4432.5|4429.5|4434.7|4431.7|4432.3|4429.3|0
1673264100000|2023-01-09 11:35:00|4432.6|4429.6|4432.3|4429.3|4433.5|4430.5|4432.1|4429.1|0
1673264400000|2023-01-09 11:40:00|4432.4|4429.4|4432.3|4429.3|4432.9|4429.9|4431.4|4428.4|0
1673264700000|2023-01-09 11:45:00|4432.4|4429.4|4433|4430|4433.2|4430.2|4430.7|4427.7|0
1673265000000|2023-01-09 11:50:00|4432.9|4429.9|4437.3|4434.3|4437.3|4434.3|4432.9|4429.9|0
1673265300000|2023-01-09 11:55:00|4437.5|4434.5|4435.4|4432.4|4438|4435|4434.7|4431.7|0
1673265600000|2023-01-09 12:00:00|4435.1|4432.1|4444|4441|4444|4441|4433.5|4430.5|0
1673265900000|2023-01-09 12:05:00|4444.1|4441.1|4447.3|4444.3|4448.2|4445.2|4443.1|4440.1|0
1673266200000|2023-01-09 12:10:00|4447.2|4444.2|4448.3|4445.3|4449.4|4446.4|4446.4|4443.4|0
1673266500000|2023-01-09 12:15:00|4448.4|4445.4|4441.3|4438.3|4450|4447|4439.8|4436.8|0
1673266800000|2023-01-09 12:20:00|4441.4|4438.4|4444.4|4441.4|4444.6|4441.6|4440.6|4437.6|0
1673267100000|2023-01-09 12:25:00|4443.9|4440.9|4446.5|4443.5|4446.5|4443.5|4442.8|4439.8|0
1673267400000|2023-01-09 12:30:00|4446.4|4443.4|4451.8|4448.8|4453.3|4450.3|4446.3|4443.3|0
1673267700000|2023-01-09 12:35:00|4451.6|4448.6|4453.7|4450.7|4454.3|4451.3|4451.6|4448.6|0
1673268000000|2023-01-09 12:40:00|4453.6|4450.6|4451.2|4448.2|4453.7|4450.7|4451|4448|0
1673268300000|2023-01-09 12:45:00|4451.4|4448.4|4450.5|4447.5|4452.7|4449.7|4450.5|4447.5|0
1673268600000|2023-01-09 12:50:00|4450.6|4447.6|4450.4|4447.4|4450.7|4447.7|4449.6|4446.6|0
1673268900000|2023-01-09 12:55:00|4450.5|4447.5|4452.4|4449.4|4452.4|4449.4|4450.4|4447.4|0
1673269200000|2023-01-09 13:00:00|4452.3|4449.3|4445.2|4442.2|4452.3|4449.3|4445.1|4442.1|0
1673269500000|2023-01-09 13:05:00|4445.1|4442.1|4441.9|4438.9|4445.1|4442.1|4440.9|4437.9|0
1673269800000|2023-01-09 13:10:00|4442|4439|4442.6|4439.6|4443.9|4440.9|4441.5|4438.5|0
1673270100000|2023-01-09 13:15:00|4442.4|4439.4|4446.5|4443.5|4446.8|4443.8|4442.2|4439.2|0
1673270400000|2023-01-09 13:20:00|4446.6|4443.6|4450.8|4447.8|4452.6|4449.6|4446.5|4443.5|0
1673270700000|2023-01-09 13:25:00|4451|4448|4456.7|4453.7|4456.8|4453.8|4450.9|4447.9|0
1673271000000|2023-01-09 13:30:00|4456.8|4453.8|4465.1|4462.1|4465.7|4462.7|4455.2|4452.2|0
1673271300000|2023-01-09 13:35:00|4465|4462|4464.1|4461.1|4465.4|4462.4|4463.1|4460.1|0
1673271600000|2023-01-09 13:40:00|4464|4461|4464.6|4461.6|4467.5|4464.5|4463.5|4460.5|0
1673271900000|2023-01-09 13:45:00|4464.5|4461.5|4462.5|4459.5|4466.1|4463.1|4462.2|4459.2|0
1673272200000|2023-01-09 13:50:00|4462.6|4459.6|4467.1|4464.1|4467.1|4464.1|4461|4458|0
1673272500000|2023-01-09 13:55:00|4467.2|4464.2|4461.3|4458.3|4469.3|4466.3|4460.6|4457.6|0
1673272800000|2023-01-09 14:00:00|4461.4|4458.4|4465.2|4462.2|4465.3|4462.3|4460.1|4457.1|0
1673273100000|2023-01-09 14:05:00|4465.1|4462.1|4465.9|4462.9|4466.5|4463.5|4463|4460|0
1673273400000|2023-01-09 14:10:00|4466|4463|4464.8|4461.8|4467.2|4464.2|4464.3|4461.3|0
1673273700000|2023-01-09 14:15:00|4464.9|4461.9|4470.7|4467.7|4470.7|4467.7|4464|4461|0
1673274000000|2023-01-09 14:20:00|4470.4|4467.4|4477.8|4474.8|4478.6|4475.6|4470.4|4467.4|0
1673274300000|2023-01-09 14:25:00|4478.9|4475.9|4485.7|4482.7|4486.4|4483.4|4478.9|4475.9|0
1673274600000|2023-01-09 14:30:00|4485.8|4482.8|4494.9|4493.1|4510.4|4508.6|4483.6|4481.8|0
1673274900000|2023-01-09 14:35:00|4494.8|4493|4494.5|4492.7|4502|4500.2|4477.1|4475.3|0
1673275200000|2023-01-09 14:40:00|4493.1|4491.3|4507.2|4505.4|4508.6|4506.8|4476.9|4475.1|0
1673275500000|2023-01-09 14:45:00|4507.1|4505.3|4533.9|4532.1|4536.5|4534.7|4507.1|4505.3|0
1673275800000|2023-01-09 14:50:00|4534.9|4533.1|4546.7|4544.9|4556.5|4554.7|4534.9|4533.1|0
1673276100000|2023-01-09 14:55:00|4546.9|4545.1|4560.2|4558.4|4560.2|4558.4|4544.7|4542.9|0
1673276400000|2023-01-09 15:00:00|4562.8|4561|4577.3|4575.5|4577.5|4575.7|4560.9|4559.1|0
1673276700000|2023-01-09 15:05:00|4577.6|4575.8|4570.2|4568.4|4578.1|4576.3|4562.4|4560.6|0
1673277000000|2023-01-09 15:10:00|4569.8|4568|4554.4|4552.6|4573.5|4571.7|4551.9|4550.1|0
1673277300000|2023-01-09 15:15:00|4554.3|4552.5|4556.4|4554.6|4563.8|4562|4548.1|4546.3|0
1673277600000|2023-01-09 15:20:00|4556.5|4554.7|4561.8|4560|4567.9|4566.1|4550.6|4548.8|0
1673277900000|2023-01-09 15:25:00|4561.5|4559.7|4567.6|4565.8|4572.2|4570.4|4555.3|4553.5|0
1673278200000|2023-01-09 15:30:00|4567.7|4565.9|4583|4581.2|4585|4583.2|4564.7|4562.9|0
1673278500000|2023-01-09 15:35:00|4583.2|4581.4|4586.2|4584.4|4592.4|4590.6|4582|4580.2|0
1673278800000|2023-01-09 15:40:00|4586|4584.2|4584.3|4582.5|4588|4586.2|4577.7|4575.9|0
1673279100000|2023-01-09 15:45:00|4584.4|4582.6|4586.2|4584.4|4594.5|4592.7|4584.2|4582.4|0
1673279400000|2023-01-09 15:50:00|4586.1|4584.3|4587.3|4585.5|4589.2|4587.4|4582.8|4581|0
1673279700000|2023-01-09 15:55:00|4587.1|4585.3|4566.4|4564.6|4588.6|4586.8|4566|4564.2|0
1673280000000|2023-01-09 16:00:00|4567|4565.2|4576.3|4574.5|4578.3|4576.5|4566.6|4564.8|0
1673280300000|2023-01-09 16:05:00|4576.1|4574.3|4588.4|4586.6|4591|4589.2|4574.5|4572.7|0
1673280600000|2023-01-09 16:10:00|4588.7|4586.9|4593.7|4591.9|4594.3|4592.5|4584.2|4582.4|0
1673280900000|2023-01-09 16:15:00|4593.8|4592|4588.1|4586.3|4600.6|4598.8|4587.3|4585.5|0
1673281200000|2023-01-09 16:20:00|4588.4|4586.6|4591.3|4589.5|4593.6|4591.8|4585|4583.2|0
1673281500000|2023-01-09 16:25:00|4591.2|4589.4|4595.1|4593.3|4597.9|4596.1|4590|4588.2|0
1673281800000|2023-01-09 16:30:00|4595.3|4593.5|4586.6|4584.8|4599.4|4597.6|4586.6|4584.8|0
1673282100000|2023-01-09 16:35:00|4586.2|4584.4|4582.8|4581|4592.1|4590.3|4582.2|4580.4|0
1673282400000|2023-01-09 16:40:00|4582.6|4580.8|4581|4579.2|4583.4|4581.6|4578.7|4576.9|0
1673282700000|2023-01-09 16:45:00|4580.9|4579.1|4583.6|4581.8|4585.1|4583.3|4577.8|4576|0
1673283000000|2023-01-09 16:50:00|4584.2|4582.4|4588.3|4586.5|4590.1|4588.3|4581.6|4579.8|0
1673283300000|2023-01-09 16:55:00|4588.1|4586.3|4588.6|4586.8|4589.2|4587.4|4581.3|4579.5|0
1673283600000|2023-01-09 17:00:00|4588.7|4586.9|4588.6|4586.8|4589.9|4588.1|4582.7|4580.9|0
1673283900000|2023-01-09 17:05:00|4588.2|4586.4|4581.6|4579.8|4589.6|4587.8|4580.8|4579|0
1673284200000|2023-01-09 17:10:00|4581.7|4579.9|4587.1|4585.3|4589.5|4587.7|4580.9|4579.1|0
1673284500000|2023-01-09 17:15:00|4586.9|4585.1|4579.9|4578.1|4588.6|4586.8|4577.3|4575.5|0
1673284800000|2023-01-09 17:20:00|4580.4|4578.6|4589.9|4588.1|4590|4588.2|4580.4|4578.6|0
1673285100000|2023-01-09 17:25:00|4590|4588.2|4592.3|4590.5|4593.7|4591.9|4588.2|4586.4|0
1673285400000|2023-01-09 17:30:00|4591.9|4590.1|4591.3|4589.5|4594.9|4593.1|4590.4|4588.6|0
1673285700000|2023-01-09 17:35:00|4591.4|4589.6|4581.9|4580.1|4592.2|4590.4|4580.1|4578.3|0
1673286000000|2023-01-09 17:40:00|4581.8|4580|4577|4575.2|4583.5|4581.7|4575.9|4574.1|0
1673286300000|2023-01-09 17:45:00|4576.8|4575|4582|4580.2|4583.7|4581.9|4576.8|4575|0
1673286600000|2023-01-09 17:50:00|4581.8|4580|4590.9|4589.1|4590.9|4589.1|4579.6|4577.8|0
1673286900000|2023-01-09 17:55:00|4590.8|4589|4596.1|4594.3|4597|4595.2|4588.9|4587.1|0
1673287200000|2023-01-09 18:00:00|4596|4594.2|4591.7|4589.9|4602.1|4600.3|4591.7|4589.9|0
1673287500000|2023-01-09 18:05:00|4591.8|4590|4595|4593.2|4600.5|4598.7|4590.4|4588.6|0
1673287800000|2023-01-09 18:10:00|4594.9|4593.1|4601.3|4599.5|4601.9|4600.1|4592.2|4590.4|0
1673288100000|2023-01-09 18:15:00|4601.2|4599.4|4606.8|4605|4610.5|4608.7|4600.1|4598.3|0
1673288400000|2023-01-09 18:20:00|4606.6|4604.8|4612.2|4610.4|4612.5|4610.7|4605.9|4604.1|0
1673288700000|2023-01-09 18:25:00|4612|4610.2|4610.2|4608.4|4612|4610.2|4606.7|4604.9|0
1673289000000|2023-01-09 18:30:00|4610.4|4608.6|4601.3|4599.5|4610.5|4608.7|4599.5|4597.7|0
1673289300000|2023-01-09 18:35:00|4600.9|4599.1|4590.2|4588.4|4600.9|4599.1|4585.9|4584.1|0
1673289600000|2023-01-09 18:40:00|4589.3|4587.5|4572.7|4570.9|4589.9|4588.1|4570.7|4568.9|0
1673289900000|2023-01-09 18:45:00|4572|4570.2|4566.8|4565|4572|4570.2|4559.9|4558.1|0
1673290200000|2023-01-09 18:50:00|4567|4565.2|4567.5|4565.7|4568.8|4567|4562.2|4560.4|0
1673290500000|2023-01-09 18:55:00|4567.3|4565.5|4570.7|4568.9|4572.7|4570.9|4564.9|4563.1|0
1673290800000|2023-01-09 19:00:00|4569.7|4567.9|4577.8|4576|4581.2|4579.4|4569.7|4567.9|0
1673291100000|2023-01-09 19:05:00|4577.7|4575.9|4574.4|4572.6|4577.8|4576|4561.3|4559.5|0
1673291400000|2023-01-09 19:10:00|4574.6|4572.8|4577.3|4575.5|4580.1|4578.3|4572.4|4570.6|0
1673291700000|2023-01-09 19:15:00|4576.3|4574.5|4580.4|4578.6|4580.4|4578.6|4573.8|4572|0
1673292000000|2023-01-09 19:20:00|4580.2|4578.4|4585.2|4583.4|4587.2|4585.4|4579|4577.2|0
1673292300000|2023-01-09 19:25:00|4585.3|4583.5|4583.4|4581.6|4587.9|4586.1|4576.7|4574.9|0
1673292600000|2023-01-09 19:30:00|4583.3|4581.5|4575|4573.2|4584.5|4582.7|4572.8|4571|0
1673292900000|2023-01-09 19:35:00|4574.5|4572.7|4563.2|4561.4|4574.6|4572.8|4563|4561.2|0
1673293200000|2023-01-09 19:40:00|4563.1|4561.3|4561.2|4559.4|4563.8|4562|4556.1|4554.3|0
1673293500000|2023-01-09 19:45:00|4561.3|4559.5|4561.4|4559.6|4565.9|4564.1|4557.9|4556.1|0
1673293800000|2023-01-09 19:50:00|4562|4560.2|4561.6|4559.8|4566.2|4564.4|4559.2|4557.4|0
1673294100000|2023-01-09 19:55:00|4561.7|4559.9|4540.1|4538.3|4561.9|4560.1|4537.3|4535.5|0
1673294400000|2023-01-09 20:00:00|4539.7|4537.9|4543|4541.2|4545.3|4543.5|4537.1|4535.3|0
1673294700000|2023-01-09 20:05:00|4543.3|4541.5|4540.3|4538.5|4546.1|4544.3|4532.7|4530.9|0
1673295000000|2023-01-09 20:10:00|4539.8|4538|4527.8|4526|4541.9|4540.1|4527.8|4526|0
1673295300000|2023-01-09 20:15:00|4528.1|4526.3|4535.5|4533.7|4536.9|4535.1|4525.4|4523.6|0
1673295600000|2023-01-09 20:20:00|4535.6|4533.8|4538.6|4536.8|4545.3|4543.5|4535.2|4533.4|0
1673295900000|2023-01-09 20:25:00|4538.5|4536.7|4536.6|4534.8|4540.4|4538.6|4534.4|4532.6|0
1673296200000|2023-01-09 20:30:00|4537.4|4535.6|4532.7|4530.9|4539.2|4537.4|4525.3|4523.5|0
1673296500000|2023-01-09 20:35:00|4532.8|4531|4526.1|4524.3|4534.7|4532.9|4525.1|4523.3|0
1673296800000|2023-01-09 20:40:00|4525.9|4524.1|4530.5|4528.7|4531.5|4529.7|4522|4520.2|0
1673297100000|2023-01-09 20:45:00|4531.3|4529.5|4519|4517.2|4531.3|4529.5|4514.8|4513|0
1673297400000|2023-01-09 20:50:00|4520.5|4518.7|4512|4510.2|4524.6|4522.8|4511.5|4509.7|0
1673297700000|2023-01-09 20:55:00|4510.1|4508.3|4515.9|4514.1|4516.3|4514.5|4505.8|4504|0
1673298000000|2023-01-09 21:00:00|4516.5|4513.5|4514.3|4511.3|4518.9|4515.9|4512.7|4509.7|0
1673298300000|2023-01-09 21:05:00|4514.2|4511.2|4515.4|4512.4|4516.4|4513.4|4513.6|4510.6|0
1673298600000|2023-01-09 21:10:00|4516.7|4513.7|4517.5|4514.5|4518|4515|4516.5|4513.5|0
1673298900000|2023-01-09 21:15:00|4517.3|4514.3|4516.3|4513.3|4517.3|4514.3|4516.1|4513.1|0
1673299200000|2023-01-09 21:20:00|4516.2|4513.2|4516.1|4513.1|4516.3|4513.3|4514.9|4511.9|0
1673299500000|2023-01-09 21:25:00|4516|4513|4516.4|4513.4|4516.5|4513.5|4515.5|4512.5|0
1673299800000|2023-01-09 21:30:00|4516.3|4513.3|4516.4|4513.4|4516.6|4513.6|4515.7|4512.7|0
1673300100000|2023-01-09 21:35:00|4516.5|4513.5|4516.2|4513.2|4516.5|4513.5|4515.8|4512.8|0
1673300400000|2023-01-09 21:40:00|4516.1|4513.1|4514.6|4511.6|4516.2|4513.2|4514.6|4511.6|0
1673300700000|2023-01-09 21:45:00|4514.8|4511.8|4516|4513|4516.1|4513.1|4514.7|4511.7|0
1673301000000|2023-01-09 21:50:00|4515.8|4512.8|4516.2|4513.2|4516.2|4513.2|4515.7|4512.7|0
1673301300000|2023-01-09 21:55:00|4516.1|4513.1|4516.8|4513.8|4517.1|4514.1|4516|4513|0
1673301600000|2023-01-09 22:00:00|4516.9|4513.9|4515.3|4512.3|4517|4514|4515.2|4512.2|0
1673301900000|2023-01-09 22:05:00|4515.2|4512.2|4514.8|4511.8|4515.8|4512.8|4514.6|4511.6|0
1673302200000|2023-01-09 22:10:00|4514.7|4511.7|4513.8|4510.8|4514.8|4511.8|4513.3|4510.3|0
1673302500000|2023-01-09 22:15:00|4513.6|4510.6|4514.1|4511.1|4514.1|4511.1|4513.5|4510.5|0
1673302800000|2023-01-09 22:20:00|4514|4511|4514.6|4511.6|4514.8|4511.8|4514|4511|0
1673303100000|2023-01-09 22:25:00|4514.5|4511.5|4514.7|4511.7|4514.8|4511.8|4514.4|4511.4|0
1673303400000|2023-01-09 22:30:00|4514.9|4511.9|4515|4512|4515.1|4512.1|4514.8|4511.8|0
1673303700000|2023-01-09 22:35:00|4514.9|4511.9|4514.8|4511.8|4515|4512|4514.4|4511.4|0
1673304000000|2023-01-09 22:40:00|4514.7|4511.7|4514.5|4511.5|4515.1|4512.1|4514|4511|0
1673304300000|2023-01-09 22:45:00|4514.6|4511.6|4514.6|4511.6|4514.6|4511.6|4514.2|4511.2|0
1673304600000|2023-01-09 22:50:00|4514.7|4511.7|4514.3|4511.3|4514.7|4511.7|4514.1|4511.1|0
1673304900000|2023-01-09 22:55:00|4514.4|4511.4|4513.5|4510.5|4514.4|4511.4|4513.4|4510.4|0
1673305200000|2023-01-09 23:00:00|4513.4|4510.4|4514.1|4511.1|4514.1|4511.1|4513.3|4510.3|0
1673305500000|2023-01-09 23:05:00|4514|4511|4513.6|4510.6|4514.4|4511.4|4513.6|4510.6|0
1673305800000|2023-01-09 23:10:00|4513.7|4510.7|4514.1|4511.1|4514.2|4511.2|4513.7|4510.7|0
1673306100000|2023-01-09 23:15:00|4514|4511|4514|4511|4514.3|4511.3|4513.8|4510.8|0
1673306400000|2023-01-09 23:20:00|4513.9|4510.9|4513.7|4510.7|4514|4511|4513|4510|0
1673306700000|2023-01-09 23:25:00|4513.5|4510.5|4513.2|4510.2|4513.6|4510.6|4512.6|4509.6|0
1673307000000|2023-01-09 23:30:00|4513|4510|4514.6|4511.6|4514.7|4511.7|4512.8|4509.8|0
1673307300000|2023-01-09 23:35:00|4514.7|4511.7|4514.2|4511.2|4514.8|4511.8|4513.8|4510.8|0
1673307600000|2023-01-09 23:40:00|4514.1|4511.1|4515.1|4512.1|4515.5|4512.5|4513.4|4510.4|0
1673307900000|2023-01-09 23:45:00|4515.2|4512.2|4514.2|4511.2|4515.2|4512.2|4513.2|4510.2|0
1673308200000|2023-01-09 23:50:00|4514.5|4511.5|4513.9|4510.9|4516|4513|4513.9|4510.9|0
1673308500000|2023-01-09 23:55:00|4513.8|4510.8|4513.2|4510.2|4513.8|4510.8|4513|4510|0
1673308800000|2023-01-10 00:00:00|4513.3|4510.3|4513.2|4510.2|4513.4|4510.4|4513|4510|0
1673309100000|2023-01-10 00:05:00|4513.1|4510.1|4511.8|4508.8|4513.4|4510.4|4511.6|4508.6|0
1673309400000|2023-01-10 00:10:00|4511.9|4508.9|4512|4509|4512.1|4509.1|4511.7|4508.7|0
1673309700000|2023-01-10 00:15:00|4512.1|4509.1|4509.4|4506.4|4512.1|4509.1|4508.6|4505.6|0
1673310000000|2023-01-10 00:20:00|4509.2|4506.2|4505.9|4502.9|4509.5|4506.5|4505.7|4502.7|0
1673310300000|2023-01-10 00:25:00|4506|4503|4503.2|4500.2|4506|4503|4502.2|4499.2|0
1673310600000|2023-01-10 00:30:00|4503.3|4500.3|4503.5|4500.5|4504|4501|4502.8|4499.8|0
1673310900000|2023-01-10 00:35:00|4503.4|4500.4|4503.9|4500.9|4504.2|4501.2|4503.3|4500.3|0
1673311200000|2023-01-10 00:40:00|4504.1|4501.1|4503.2|4500.2|4504.3|4501.3|4503.2|4500.2|0
1673311500000|2023-01-10 00:45:00|4503.3|4500.3|4504.1|4501.1|4504.1|4501.1|4502.5|4499.5|0
1673311800000|2023-01-10 00:50:00|4504|4501|4502.9|4499.9|4504.4|4501.4|4502.4|4499.4|0
1673312100000|2023-01-10 00:55:00|4502.8|4499.8|4503.2|4498.2|4503.2|4500|4501.7|4498.2|0
1673312400000|2023-01-10 01:00:00|4503.3|4498.3|4505.7|4500.7|4506.6|4501.6|4502.9|4497.9|0
1673312700000|2023-01-10 01:05:00|4505.8|4500.8|4508.8|4503.8|4509.4|4504.4|4504.7|4499.7|0
1673313000000|2023-01-10 01:10:00|4508.9|4503.9|4508|4503|4509.3|4504.3|4507.2|4502.2|0
1673313300000|2023-01-10 01:15:00|4507.8|4502.8|4508|4503|4508.8|4503.8|4506.9|4501.9|0
1673313600000|2023-01-10 01:20:00|4508.1|4503.1|4510.8|4505.8|4511|4506|4507.6|4502.6|0
1673313900000|2023-01-10 01:25:00|4510.7|4505.7|4511.4|4506.4|4511.8|4506.8|4510.1|4505.1|0
1673314200000|2023-01-10 01:30:00|4511.1|4506.1|4509.8|4504.8|4512|4507|4509.2|4504.2|0
1673314500000|2023-01-10 01:35:00|4509.9|4504.9|4508.3|4503.3|4510.3|4505.3|4508|4503|0
1673314800000|2023-01-10 01:40:00|4508.4|4503.4|4508.2|4503.2|4508.7|4503.7|4506.9|4501.9|0
1673315100000|2023-01-10 01:45:00|4508.3|4503.3|4508.8|4503.8|4510.2|4505.2|4508|4503|0
1673315400000|2023-01-10 01:50:00|4508.6|4503.6|4512.7|4507.7|4512.8|4507.8|4508.4|4503.4|0
1673315700000|2023-01-10 01:55:00|4513.1|4508.1|4513.5|4508.5|4515.4|4510.4|4512.3|4507.3|0
1673316000000|2023-01-10 02:00:00|4513.6|4508.6|4514.1|4509.1|4514.1|4509.1|4512.3|4507.3|0
1673316300000|2023-01-10 02:05:00|4514.2|4509.2|4512.9|4507.9|4514.3|4509.3|4512.7|4507.7|0
1673316600000|2023-01-10 02:10:00|4513|4508|4513.8|4508.8|4514.7|4509.7|4513|4508|0
1673316900000|2023-01-10 02:15:00|4513.9|4508.9|4513|4508|4514.7|4509.7|4512.7|4507.7|0
1673317200000|2023-01-10 02:20:00|4512.9|4507.9|4512.4|4507.4|4515.4|4510.4|4512.3|4507.3|0
1673317500000|2023-01-10 02:25:00|4512.5|4507.5|4506.7|4501.7|4513.2|4508.2|4506.4|4501.4|0
1673317800000|2023-01-10 02:30:00|4506.6|4501.6|4499|4494|4506.6|4501.6|4498.9|4493.9|0
1673318100000|2023-01-10 02:35:00|4499.4|4494.4|4496.8|4491.8|4500.1|4495.1|4494.3|4489.3|0
1673318400000|2023-01-10 02:40:00|4496.9|4491.9|4497.9|4492.9|4497.9|4492.9|4494.5|4489.5|0
1673318700000|2023-01-10 02:45:00|4497.7|4492.7|4500.4|4495.4|4501|4496|4497.4|4492.4|0
1673319000000|2023-01-10 02:50:00|4500.6|4495.6|4500.6|4495.6|4501.8|4496.8|4500.3|4495.3|0
1673319300000|2023-01-10 02:55:00|4500.8|4495.8|4501.2|4496.2|4501.2|4496.2|4499.6|4494.6|0
1673319600000|2023-01-10 03:00:00|4501.4|4496.4|4500.9|4495.9|4501.4|4496.4|4498.8|4493.8|0
1673319900000|2023-01-10 03:05:00|4501|4496|4500.6|4495.6|4501.8|4496.8|4499.6|4494.6|0
1673320200000|2023-01-10 03:10:00|4500.5|4495.5|4502.5|4497.5|4502.7|4497.7|4499.9|4494.9|0
1673320500000|2023-01-10 03:15:00|4502.6|4497.6|4502|4497|4502.7|4497.7|4501.1|4496.1|0
1673320800000|2023-01-10 03:20:00|4502.1|4497.1|4504.6|4499.6|4506.1|4501.1|4502.1|4497.1|0
1673321100000|2023-01-10 03:25:00|4504.7|4499.7|4504.4|4499.4|4504.8|4499.8|4502.5|4497.5|0
1673321400000|2023-01-10 03:30:00|4504.8|4499.8|4502.6|4497.6|4505.1|4500.1|4501.3|4496.3|0
1673321700000|2023-01-10 03:35:00|4502.7|4497.7|4501.8|4496.8|4502.8|4497.8|4500.5|4495.5|0
1673322000000|2023-01-10 03:40:00|4501.9|4496.9|4503.2|4498.2|4503.6|4498.6|4501.8|4496.8|0
1673322300000|2023-01-10 03:45:00|4503.3|4498.3|4501.2|4496.2|4503.3|4498.3|4500.5|4495.5|0
1673322600000|2023-01-10 03:50:00|4501.3|4496.3|4498.1|4493.1|4502.1|4497.1|4497.2|4492.2|0
1673322900000|2023-01-10 03:55:00|4498.2|4493.2|4501.4|4496.4|4502.1|4497.1|4496.6|4491.6|0
1673323200000|2023-01-10 04:00:00|4501.3|4496.3|4502.5|4497.5|4502.9|4497.9|4501.3|4496.3|0
1673323500000|2023-01-10 04:05:00|4502.4|4497.4|4502.4|4497.4|4502.6|4497.6|4500.7|4495.7|0
1673323800000|2023-01-10 04:10:00|4502.5|4497.5|4502.1|4497.1|4502.7|4497.7|4500.5|4495.5|0
1673324100000|2023-01-10 04:15:00|4502|4497|4502.5|4497.5|4502.7|4497.7|4501.1|4496.1|0
1673324400000|2023-01-10 04:20:00|4502.6|4497.6|4503.2|4498.2|4503.3|4498.3|4502.2|4497.2|0
1673324700000|2023-01-10 04:25:00|4503.3|4498.3|4502.8|4497.8|4503.9|4498.9|4501.6|4496.6|0
1673325000000|2023-01-10 04:30:00|4502.7|4497.7|4501.2|4496.2|4502.9|4497.9|4500.9|4495.9|0
1673325300000|2023-01-10 04:35:00|4501.3|4496.3|4501.8|4496.8|4502.5|4497.5|4501|4496|0
1673325600000|2023-01-10 04:40:00|4501.7|4496.7|4501.1|4496.1|4502|4497|4501|4496|0
1673325900000|2023-01-10 04:45:00|4501|4496|4501.7|4496.7|4502.1|4497.1|4500.4|4495.4|0
1673326200000|2023-01-10 04:50:00|4501.8|4496.8|4501|4496|4502.2|4497.2|4500.9|4495.9|0
1673326500000|2023-01-10 04:55:00|4500.9|4495.9|4502.7|4497.7|4503.2|4498.2|4500.9|4495.9|0
1673326800000|2023-01-10 05:00:00|4502.4|4497.4|4502|4497|4503|4498|4500.2|4495.2|0
1673327100000|2023-01-10 05:05:00|4502.1|4497.1|4505|4500|4505.3|4500.3|4501.8|4496.8|0
1673327400000|2023-01-10 05:10:00|4505.1|4500.1|4504|4499|4505.1|4500.1|4503.2|4498.2|0
1673327700000|2023-01-10 05:15:00|4503.9|4498.9|4505.3|4500.3|4505.3|4500.3|4503.2|4498.2|0
1673328000000|2023-01-10 05:20:00|4505.4|4500.4|4506|4501|4507.1|4502.1|4504.6|4499.6|0
1673328300000|2023-01-10 05:25:00|4505.9|4500.9|4508|4503|4508.1|4503.1|4505.9|4500.9|0
1673328600000|2023-01-10 05:30:00|4508.1|4503.1|4508.9|4503.9|4509|4504|4505.9|4500.9|0
1673328900000|2023-01-10 05:35:00|4508.8|4503.8|4510.4|4505.4|4510.4|4505.4|4508.3|4503.3|0
1673329200000|2023-01-10 05:40:00|4510.5|4505.5|4511.7|4506.7|4512.9|4507.9|4510.5|4505.5|0
1673329500000|2023-01-10 05:45:00|4511.8|4506.8|4512|4507|4512.6|4507.6|4511.5|4506.5|0
1673329800000|2023-01-10 05:50:00|4512.2|4507.2|4509.6|4504.6|4512.3|4507.3|4509.1|4504.1|0
1673330100000|2023-01-10 05:55:00|4509.5|4504.5|4510.5|4505.5|4510.9|4505.9|4508.6|4503.6|0
1673330400000|2023-01-10 06:00:00|4510.7|4505.7|4513.7|4508.7|4513.9|4508.9|4510.3|4505.3|0
1673330700000|2023-01-10 06:05:00|4513.8|4508.8|4512.9|4507.9|4513.9|4508.9|4511.7|4506.7|0
1673331000000|2023-01-10 06:10:00|4513|4508|4513.5|4508.5|4514.3|4509.3|4512.2|4507.2|0
1673331300000|2023-01-10 06:15:00|4513.4|4508.4|4513.8|4508.8|4515.3|4510.3|4512.7|4507.7|0
1673331600000|2023-01-10 06:20:00|4513.9|4508.9|4513.7|4508.7|4514.1|4509.1|4512.1|4507.1|0
1673331900000|2023-01-10 06:25:00|4513.5|4508.5|4512.8|4507.8|4514.8|4509.8|4512.5|4507.5|0
1673332200000|2023-01-10 06:30:00|4512.9|4507.9|4509.6|4504.6|4513.1|4508.1|4509.4|4504.4|0
1673332500000|2023-01-10 06:35:00|4509.7|4504.7|4509.7|4504.7|4510.7|4505.7|4509.1|4504.1|0
1673332800000|2023-01-10 06:40:00|4509.6|4504.6|4509|4504|4510.1|4505.1|4508.8|4503.8|0
1673333100000|2023-01-10 06:45:00|4508.9|4503.9|4508.3|4503.3|4509.3|4504.3|4507.8|4502.8|0
1673333400000|2023-01-10 06:50:00|4508.2|4503.2|4508.9|4503.9|4509.6|4504.6|4508.1|4503.1|0
1673333700000|2023-01-10 06:55:00|4509|4504|4513.9|4508.9|4515.1|4510.1|4509|4504|0
1673334000000|2023-01-10 07:00:00|4514.1|4509.1|4511.1|4506.1|4516|4511|4510.6|4505.6|0
1673334300000|2023-01-10 07:05:00|4511|4506|4512.3|4507.3|4513.6|4508.6|4509.8|4504.8|0
1673334600000|2023-01-10 07:10:00|4512.4|4507.4|4509.8|4504.8|4514.5|4509.5|4509.7|4504.7|0
1673334900000|2023-01-10 07:15:00|4509.7|4504.7|4509.7|4504.7|4511.3|4506.3|4508.9|4503.9|0
1673335200000|2023-01-10 07:20:00|4509.8|4504.8|4510.9|4505.9|4510.9|4505.9|4507.3|4502.3|0
1673335500000|2023-01-10 07:25:00|4510.7|4505.7|4510.2|4505.2|4511.7|4506.7|4509.5|4504.5|0
1673335800000|2023-01-10 07:30:00|4510.3|4505.3|4513.1|4508.1|4513.2|4508.2|4509.9|4504.9|0
1673336100000|2023-01-10 07:35:00|4513|4508|4510.3|4505.3|4514.5|4509.5|4509.1|4504.1|0
1673336400000|2023-01-10 07:40:00|4510.1|4505.1|4512.8|4507.8|4513.5|4508.5|4510|4505|0
1673336700000|2023-01-10 07:45:00|4512.7|4507.7|4514|4509|4515.4|4510.4|4512.2|4507.2|0
1673337000000|2023-01-10 07:50:00|4513.9|4508.9|4512.9|4507.9|4514.2|4509.2|4512.1|4507.1|0
1673337300000|2023-01-10 07:55:00|4512.7|4507.7|4510.2|4505.2|4512.7|4507.7|4509.4|4504.4|0
1673337600000|2023-01-10 08:00:00|4510.8|4505.8|4513|4508|4514.3|4509.3|4510.4|4505.4|0
1673337900000|2023-01-10 08:05:00|4512.9|4507.9|4512.9|4507.9|4517|4512|4512.1|4507.1|0
1673338200000|2023-01-10 08:10:00|4512.8|4507.8|4509.8|4504.8|4513.3|4508.3|4508.5|4503.5|0
1673338500000|2023-01-10 08:15:00|4509.9|4504.9|4515.1|4510.1|4515.8|4510.8|4509.3|4504.3|0
1673338800000|2023-01-10 08:20:00|4515|4510|4523.7|4518.7|4524.7|4519.7|4513.3|4508.3|0
1673339100000|2023-01-10 08:25:00|4523.6|4518.6|4519.5|4514.5|4523.6|4518.6|4519.1|4514.1|0
1673339400000|2023-01-10 08:30:00|4519.3|4514.3|4526|4521|4528.4|4523.4|4517.2|4512.2|0
1673339700000|2023-01-10 08:35:00|4525.9|4520.9|4522.3|4517.3|4526.1|4521.1|4521.9|4516.9|0
1673340000000|2023-01-10 08:40:00|4522.4|4517.4|4519.7|4514.7|4523.8|4518.8|4518.1|4513.1|0
1673340300000|2023-01-10 08:45:00|4519.8|4514.8|4521.4|4516.4|4523.5|4518.5|4519.1|4514.1|0
1673340600000|2023-01-10 08:50:00|4521.5|4516.5|4521.9|4516.9|4523.4|4518.4|4520.4|4515.4|0
1673340900000|2023-01-10 08:55:00|4522.1|4517.1|4519.5|4514.5|4522.2|4517.2|4518|4513|0
1673341200000|2023-01-10 09:00:00|4519.6|4514.6|4511.4|4508.4|4519.7|4514.7|4508.9|4505.9|0
1673341500000|2023-01-10 09:05:00|4511.5|4508.5|4511.8|4508.8|4512.2|4509.2|4508.5|4505.5|0
1673341800000|2023-01-10 09:10:00|4511.7|4508.7|4505.6|4502.6|4512.5|4509.5|4505.6|4502.6|0
1673342100000|2023-01-10 09:15:00|4505.4|4502.4|4507.7|4504.7|4508.5|4505.5|4505.4|4502.4|0
1673342400000|2023-01-10 09:20:00|4507.8|4504.8|4506.8|4503.8|4508.1|4505.1|4505.6|4502.6|0
1673342700000|2023-01-10 09:25:00|4507.1|4504.1|4510.9|4507.9|4512.1|4509.1|4507.1|4504.1|0
1673343000000|2023-01-10 09:30:00|4510.5|4507.5|4515.7|4512.7|4516.2|4513.2|4510.5|4507.5|0
1673343300000|2023-01-10 09:35:00|4515.6|4512.6|4522.9|4519.9|4523|4520|4514.5|4511.5|0
1673343600000|2023-01-10 09:40:00|4523.1|4520.1|4523.2|4520.2|4524.5|4521.5|4522.4|4519.4|0
1673343900000|2023-01-10 09:45:00|4523.3|4520.3|4526.5|4523.5|4526.5|4523.5|4520.1|4517.1|0
1673344200000|2023-01-10 09:50:00|4526.6|4523.6|4528.4|4525.4|4528.7|4525.7|4524.6|4521.6|0
1673344500000|2023-01-10 09:55:00|4528.5|4525.5|4528.8|4525.8|4528.9|4525.9|4527.8|4524.8|0
1673344800000|2023-01-10 10:00:00|4528.9|4525.9|4529.6|4526.6|4531.9|4528.9|4527.7|4524.7|0
1673345100000|2023-01-10 10:05:00|4529.7|4526.7|4528.3|4525.3|4529.9|4526.9|4526.2|4523.2|0
1673345400000|2023-01-10 10:10:00|4527.7|4524.7|4524.9|4521.9|4527.7|4524.7|4522.3|4519.3|0
1673345700000|2023-01-10 10:15:00|4524.8|4521.8|4527|4524|4527|4524|4524.4|4521.4|0
1673346000000|2023-01-10 10:20:00|4527.1|4524.1|4528.7|4525.7|4529.2|4526.2|4526.6|4523.6|0
1673346300000|2023-01-10 10:25:00|4528.8|4525.8|4528.6|4525.6|4529.3|4526.3|4528|4525|0
1673346600000|2023-01-10 10:30:00|4528.9|4525.9|4528.8|4525.8|4529|4526|4526.4|4523.4|0
1673346900000|2023-01-10 10:35:00|4528.9|4525.9|4532.9|4529.9|4534.9|4531.9|4528.8|4525.8|0
1673347200000|2023-01-10 10:40:00|4533.6|4530.6|4531.9|4528.9|4534|4531|4531.1|4528.1|0
1673347500000|2023-01-10 10:45:00|4531.7|4528.7|4533|4530|4534.6|4531.6|4531.6|4528.6|0
1673347800000|2023-01-10 10:50:00|4533.6|4530.6|4533.5|4530.5|4534.1|4531.1|4532.7|4529.7|0
1673348100000|2023-01-10 10:55:00|4532.9|4529.9|4532.7|4529.7|4535.1|4532.1|4532|4529|0
1673348400000|2023-01-10 11:00:00|4532.6|4529.6|4529.6|4526.6|4534.1|4531.1|4528.9|4525.9|0
1673348700000|2023-01-10 11:05:00|4529.5|4526.5|4524.3|4521.3|4530.2|4527.2|4524|4521|0
1673349000000|2023-01-10 11:10:00|4524.1|4521.1|4514.2|4511.2|4526.1|4523.1|4513.9|4510.9|0
1673349300000|2023-01-10 11:15:00|4514.1|4511.1|4517.3|4514.3|4518.1|4515.1|4513.8|4510.8|0
1673349600000|2023-01-10 11:20:00|4517.5|4514.5|4517|4514|4519.3|4516.3|4516.4|4513.4|0
1673349900000|2023-01-10 11:25:00|4517.1|4514.1|4519.3|4516.3|4520.8|4517.8|4516.4|4513.4|0
1673350200000|2023-01-10 11:30:00|4519.2|4516.2|4509.2|4506.2|4519.3|4516.3|4509.1|4506.1|0
1673350500000|2023-01-10 11:35:00|4509|4506|4512.8|4509.8|4513|4510|4509|4506|0
1673350800000|2023-01-10 11:40:00|4512.7|4509.7|4505.3|4502.3|4513.4|4510.4|4502.1|4499.1|0
1673351100000|2023-01-10 11:45:00|4505.2|4502.2|4499.5|4496.5|4507|4504|4498.4|4495.4|0
1673351400000|2023-01-10 11:50:00|4499.2|4496.2|4501.1|4498.1|4501.9|4498.9|4499.1|4496.1|0
1673351700000|2023-01-10 11:55:00|4501|4498|4500.1|4497.1|4501.1|4498.1|4499.1|4496.1|0
1673352000000|2023-01-10 12:00:00|4501.3|4498.3|4497.9|4494.9|4501.8|4498.8|4497.4|4494.4|0
1673352300000|2023-01-10 12:05:00|4498|4495|4489.2|4486.2|4498|4495|4489.2|4486.2|0
1673352600000|2023-01-10 12:10:00|4489.1|4486.1|4489.8|4486.8|4490.6|4487.6|4483.8|4480.8|0
1673352900000|2023-01-10 12:15:00|4489.1|4486.1|4478.1|4475.1|4490|4487|4475.3|4472.3|0
1673353200000|2023-01-10 12:20:00|4478|4475|4475.1|4472.1|4478.1|4475.1|4470.4|4467.4|0
1673353500000|2023-01-10 12:25:00|4475.3|4472.3|4479.4|4476.4|4479.5|4476.5|4475.1|4472.1|0
1673353800000|2023-01-10 12:30:00|4477.2|4474.2|4472.9|4469.9|4478.2|4475.2|4471.7|4468.7|0
1673354100000|2023-01-10 12:35:00|4472.8|4469.8|4471.9|4468.9|4473.3|4470.3|4470|4467|0
1673354400000|2023-01-10 12:40:00|4472|4469|4474.7|4471.7|4479.7|4476.7|4471.5|4468.5|0
1673354700000|2023-01-10 12:45:00|4474.6|4471.6|4471.2|4468.2|4474.6|4471.6|4470.4|4467.4|0
1673355000000|2023-01-10 12:50:00|4471|4468|4472|4469|4472.3|4469.3|4462.5|4459.5|0
1673355300000|2023-01-10 12:55:00|4472.1|4469.1|4474.4|4471.4|4475.6|4472.6|4472|4469|0
1673355600000|2023-01-10 13:00:00|4473.9|4470.9|4474.5|4471.5|4474.9|4471.9|4471|4468|0
1673355900000|2023-01-10 13:05:00|4474.4|4471.4|4481.9|4478.9|4482|4479|4474|4471|0
1673356200000|2023-01-10 13:10:00|4482|4479|4474.8|4471.8|4483.5|4480.5|4474.6|4471.6|0
1673356500000|2023-01-10 13:15:00|4474.6|4471.6|4472.8|4469.8|4475.1|4472.1|4469.7|4466.7|0
1673356800000|2023-01-10 13:20:00|4472.9|4469.9|4474.8|4471.8|4475.8|4472.8|4471.7|4468.7|0
1673357100000|2023-01-10 13:25:00|4474.9|4471.9|4466.2|4463.2|4475.1|4472.1|4466.2|4463.2|0
1673357400000|2023-01-10 13:30:00|4466.4|4463.4|4469.4|4466.4|4469.4|4466.4|4465.3|4462.3|0
1673357700000|2023-01-10 13:35:00|4470|4467|4471.5|4468.5|4472.8|4469.8|4468.1|4465.1|0
1673358000000|2023-01-10 13:40:00|4471.7|4468.7|4473.5|4470.5|4473.6|4470.6|4469.9|4466.9|0
1673358300000|2023-01-10 13:45:00|4473.6|4470.6|4474|4471|4474.4|4471.4|4470.4|4467.4|0
1673358600000|2023-01-10 13:50:00|4473.9|4470.9|4476.9|4473.9|4476.9|4473.9|4472.5|4469.5|0
1673358900000|2023-01-10 13:55:00|4476.8|4473.8|4481.4|4478.4|4482|4479|4476.8|4473.8|0
1673359200000|2023-01-10 14:00:00|4481|4478|4499.2|4496.2|4500.5|4497.5|4478.1|4475.1|0
1673359500000|2023-01-10 14:05:00|4499.5|4496.5|4502.8|4499.8|4505.7|4502.7|4496.3|4493.3|0
1673359800000|2023-01-10 14:10:00|4503|4500|4502.4|4499.4|4503.3|4500.3|4491.2|4488.2|0
1673360100000|2023-01-10 14:15:00|4502.5|4499.5|4502.2|4499.2|4502.5|4499.5|4498.7|4495.7|0
1673360400000|2023-01-10 14:20:00|4502.3|4499.3|4498.5|4495.5|4503|4500|4494|4491|0
1673360700000|2023-01-10 14:25:00|4499.3|4496.3|4491.3|4488.3|4505.4|4502.4|4489.2|4486.2|0
1673361000000|2023-01-10 14:30:00|4490|4487|4560.4|4558.6|4562.7|4560.9|4488.7|4485.7|0
1673361300000|2023-01-10 14:35:00|4561.9|4560.1|4541.4|4539.6|4564.9|4563.1|4539.4|4537.6|0
1673361600000|2023-01-10 14:40:00|4541.3|4539.5|4525.1|4523.3|4544.5|4542.7|4519.4|4517.6|0
1673361900000|2023-01-10 14:45:00|4523.4|4521.6|4516.7|4514.9|4536.7|4534.9|4493.6|4491.8|0
1673362200000|2023-01-10 14:50:00|4516.4|4514.6|4541.4|4539.6|4544.4|4542.6|4498.9|4497.1|0
1673362500000|2023-01-10 14:55:00|4541.3|4539.5|4538.9|4537.1|4554.2|4552.4|4534.4|4532.6|0
1673362800000|2023-01-10 15:00:00|4539.4|4537.6|4537.4|4535.6|4541.1|4539.3|4521.6|4519.8|0
1673363100000|2023-01-10 15:05:00|4538.4|4536.6|4541.7|4539.9|4545.4|4543.6|4534.3|4532.5|0
1673363400000|2023-01-10 15:10:00|4541.6|4539.8|4567.9|4566.1|4574|4572.2|4538.6|4536.8|0
1673363700000|2023-01-10 15:15:00|4569.6|4567.8|4567.9|4566.1|4585.4|4583.6|4565.8|4564|0
1673364000000|2023-01-10 15:20:00|4568.1|4566.3|4561.9|4560.1|4571|4569.2|4553.8|4552|0
1673364300000|2023-01-10 15:25:00|4562.2|4560.4|4545|4543.2|4570.7|4568.9|4539.9|4538.1|0
1673364600000|2023-01-10 15:30:00|4545.1|4543.3|4514.8|4513|4545.1|4543.3|4512.4|4510.6|0
1673364900000|2023-01-10 15:35:00|4514.6|4512.8|4524.1|4522.3|4528|4526.2|4512.5|4510.7|0
1673365200000|2023-01-10 15:40:00|4524|4522.2|4504.4|4502.6|4528.2|4526.4|4502.4|4500.6|0
1673365500000|2023-01-10 15:45:00|4504.2|4502.4|4518.3|4516.5|4521.5|4519.7|4499.3|4497.5|0
1673365800000|2023-01-10 15:50:00|4518.1|4516.3|4540.8|4539|4543.4|4541.6|4517.8|4516|0
1673366100000|2023-01-10 15:55:00|4540.7|4538.9|4550.1|4548.3|4557.5|4555.7|4539|4537.2|0
1673366400000|2023-01-10 16:00:00|4550.2|4548.4|4550.5|4548.7|4550.5|4548.7|4542.2|4540.4|0
1673366700000|2023-01-10 16:05:00|4550.6|4548.8|4550.3|4548.5|4554.1|4552.3|4543.7|4541.9|0
1673367000000|2023-01-10 16:10:00|4549.7|4547.9|4558.4|4556.6|4564.9|4563.1|4547.6|4545.8|0
1673367300000|2023-01-10 16:15:00|4558.8|4557|4549.9|4548.1|4563.7|4561.9|4549.1|4547.3|0
1673367600000|2023-01-10 16:20:00|4549.8|4548|4557.7|4555.9|4560|4558.2|4549|4547.2|0
1673367900000|2023-01-10 16:25:00|4558|4556.2|4552.6|4550.8|4559.6|4557.8|4548|4546.2|0
1673368200000|2023-01-10 16:30:00|4552.5|4550.7|4540.7|4538.9|4556.6|4554.8|4537.8|4536|0
1673368500000|2023-01-10 16:35:00|4540|4538.2|4535.9|4534.1|4547|4545.2|4535.4|4533.6|0
1673368800000|2023-01-10 16:40:00|4536|4534.2|4540.6|4538.8|4543|4541.2|4536|4534.2|0
1673369100000|2023-01-10 16:45:00|4540.1|4538.3|4541.9|4540.1|4546.5|4544.7|4534|4532.2|0
1673369400000|2023-01-10 16:50:00|4542.1|4540.3|4542.5|4540.7|4545.9|4544.1|4538.4|4536.6|0
1673369700000|2023-01-10 16:55:00|4542.3|4540.5|4542.9|4541.1|4550.5|4548.7|4541.8|4540|0
1673370000000|2023-01-10 17:00:00|4542.6|4540.8|4531.2|4529.4|4542.7|4540.9|4527.5|4525.7|0
1673370300000|2023-01-10 17:05:00|4531.3|4529.5|4546.5|4544.7|4546.9|4545.1|4531.3|4529.5|0
1673370600000|2023-01-10 17:10:00|4546.6|4544.8|4550.7|4548.9|4554.5|4552.7|4542.5|4540.7|0
1673370900000|2023-01-10 17:15:00|4550.2|4548.4|4544.5|4542.7|4551.2|4549.4|4542.7|4540.9|0
1673371200000|2023-01-10 17:20:00|4544.7|4542.9|4546.5|4544.7|4546.6|4544.8|4539.7|4537.9|0
1673371500000|2023-01-10 17:25:00|4546.2|4544.4|4540.2|4538.4|4547.5|4545.7|4537.8|4536|0
1673371800000|2023-01-10 17:30:00|4540|4538.2|4546.2|4544.4|4547.1|4545.3|4539.3|4537.5|0
1673372100000|2023-01-10 17:35:00|4546.3|4544.5|4560.8|4559|4560.9|4559.1|4545.5|4543.7|0
1673372400000|2023-01-10 17:40:00|4560.6|4558.8|4554|4552.2|4560.9|4559.1|4551.4|4549.6|0
1673372700000|2023-01-10 17:45:00|4552.8|4551|4555.1|4553.3|4556.7|4554.9|4549.8|4548|0
1673373000000|2023-01-10 17:50:00|4555.2|4553.4|4555|4553.2|4558.5|4556.7|4552.6|4550.8|0
1673373300000|2023-01-10 17:55:00|4554.9|4553.1|4554.5|4552.7|4556|4554.2|4551.4|4549.6|0
1673373600000|2023-01-10 18:00:00|4554.8|4553|4558.1|4556.3|4560.2|4558.4|4550.9|4549.1|0
1673373900000|2023-01-10 18:05:00|4558.2|4556.4|4563.2|4561.4|4563.8|4562|4555.4|4553.6|0
1673374200000|2023-01-10 18:10:00|4563|4561.2|4557.7|4555.9|4564.2|4562.4|4557.5|4555.7|0
1673374500000|2023-01-10 18:15:00|4557.3|4555.5|4551.7|4549.9|4558.8|4557|4549.9|4548.1|0
1673374800000|2023-01-10 18:20:00|4551.6|4549.8|4557.4|4555.6|4557.4|4555.6|4547.9|4546.1|0
1673375100000|2023-01-10 18:25:00|4557|4555.2|4556.6|4554.8|4560.1|4558.3|4555.6|4553.8|0
1673375400000|2023-01-10 18:30:00|4556.5|4554.7|4559|4557.2|4560|4558.2|4552.9|4551.1|0
1673375700000|2023-01-10 18:35:00|4559.4|4557.6|4561.4|4559.6|4565.7|4563.9|4559.2|4557.4|0
1673376000000|2023-01-10 18:40:00|4561.8|4560|4558.4|4556.6|4565.8|4564|4557.8|4556|0
1673376300000|2023-01-10 18:45:00|4558.3|4556.5|4563.4|4561.6|4563.4|4561.6|4556.4|4554.6|0
1673376600000|2023-01-10 18:50:00|4563.2|4561.4|4562.2|4560.4|4564.8|4563|4561.8|4560|0
1673376900000|2023-01-10 18:55:00|4562.3|4560.5|4567|4565.2|4568.6|4566.8|4556.4|4554.6|0
1673377200000|2023-01-10 19:00:00|4568|4566.2|4570|4568.2|4575.7|4573.9|4568|4566.2|0
1673377500000|2023-01-10 19:05:00|4570.1|4568.3|4570.8|4569|4574.4|4572.6|4565.4|4563.6|0
1673377800000|2023-01-10 19:10:00|4570.7|4568.9|4572.2|4570.4|4576.4|4574.6|4570.1|4568.3|0
1673378100000|2023-01-10 19:15:00|4571.7|4569.9|4575.1|4573.3|4576.4|4574.6|4571.4|4569.6|0
1673378400000|2023-01-10 19:20:00|4575|4573.2|4575.3|4573.5|4578.5|4576.7|4572.7|4570.9|0
1673378700000|2023-01-10 19:25:00|4575.2|4573.4|4577.3|4575.5|4577.9|4576.1|4571.4|4569.6|0
1673379000000|2023-01-10 19:30:00|4577.6|4575.8|4580.5|4578.7|4584|4582.2|4574|4572.2|0
1673379300000|2023-01-10 19:35:00|4580.6|4578.8|4574|4572.2|4581.9|4580.1|4572|4570.2|0
1673379600000|2023-01-10 19:40:00|4574.4|4572.6|4572.4|4570.6|4577.1|4575.3|4571.8|4570|0
1673379900000|2023-01-10 19:45:00|4572.3|4570.5|4574.7|4572.9|4576.3|4574.5|4568|4566.2|0
1673380200000|2023-01-10 19:50:00|4574.9|4573.1|4575.8|4574|4575.8|4574|4571.2|4569.4|0
1673380500000|2023-01-10 19:55:00|4576|4574.2|4576.6|4574.8|4577.5|4575.7|4571.9|4570.1|0
1673380800000|2023-01-10 20:00:00|4576.5|4574.7|4571.7|4569.9|4578|4576.2|4567.8|4566|0
1673381100000|2023-01-10 20:05:00|4571.6|4569.8|4568.1|4566.3|4572.6|4570.8|4560|4558.2|0
1673381400000|2023-01-10 20:10:00|4568.4|4566.6|4569.1|4567.3|4569.4|4567.6|4561.4|4559.6|0
1673381700000|2023-01-10 20:15:00|4568.7|4566.9|4573.1|4571.3|4575.5|4573.7|4568|4566.2|0
1673382000000|2023-01-10 20:20:00|4573.3|4571.5|4568.3|4566.5|4573.6|4571.8|4566.2|4564.4|0
1673382300000|2023-01-10 20:25:00|4567.4|4565.6|4567.7|4565.9|4570.2|4568.4|4564.3|4562.5|0
1673382600000|2023-01-10 20:30:00|4567.8|4566|4573.8|4572|4574.1|4572.3|4567.8|4566|0
1673382900000|2023-01-10 20:35:00|4574|4572.2|4573.1|4571.3|4575.7|4573.9|4568.3|4566.5|0
1673383200000|2023-01-10 20:40:00|4573|4571.2|4571.6|4569.8|4575.6|4573.8|4568.8|4567|0
1673383500000|2023-01-10 20:45:00|4570.5|4568.7|4574.4|4572.6|4577|4575.2|4570|4568.2|0
1673383800000|2023-01-10 20:50:00|4575.8|4574|4577.5|4575.7|4579.5|4577.7|4574.9|4573.1|0
1673384100000|2023-01-10 20:55:00|4579.6|4577.8|4590.8|4589|4590.8|4589|4579.6|4577.8|0
1673384400000|2023-01-10 21:00:00|4591.4|4588.4|4590.4|4587.4|4592.1|4589.1|4582.2|4579.2|0
1673384700000|2023-01-10 21:05:00|4590.5|4587.5|4588.8|4585.8|4590.5|4587.5|4588.8|4585.8|0
1673385000000|2023-01-10 21:10:00|4588.7|4585.7|4589.4|4586.4|4589.7|4586.7|4588.7|4585.7|0
1673385300000|2023-01-10 21:15:00|4589.5|4586.5|4590.6|4587.6|4590.7|4587.7|4589.5|4586.5|0
1673385600000|2023-01-10 21:20:00|4590.7|4587.7|4590|4587|4590.7|4587.7|4589.8|4586.8|0
1673385900000|2023-01-10 21:25:00|4589.9|4586.9|4589.3|4586.3|4590.1|4587.1|4589|4586|0
1673386200000|2023-01-10 21:30:00|4589.2|4586.2|4589.7|4586.7|4589.7|4586.7|4588.9|4585.9|0
1673386500000|2023-01-10 21:35:00|4589.6|4586.6|4590.6|4587.6|4590.6|4587.6|4589.6|4586.6|0
1673386800000|2023-01-10 21:40:00|4590.7|4587.7|4590|4587|4590.8|4587.8|4589.4|4586.4|0
1673387100000|2023-01-10 21:45:00|4589.9|4586.9|4589.5|4586.5|4591.2|4588.2|4589.4|4586.4|0
1673387400000|2023-01-10 21:50:00|4589.6|4586.6|4590|4587|4590|4587|4587.9|4584.9|0
1673387700000|2023-01-10 21:55:00|4590.1|4587.1|4588.5|4585.5|4590.8|4587.8|4588.4|4585.4|0
1673388000000|2023-01-10 22:00:00|4588.6|4585.6|4589.2|4586.2|4589.3|4586.3|4588.2|4585.2|0
1673388300000|2023-01-10 22:05:00|4589.1|4586.1|4589.6|4586.6|4589.9|4586.9|4589.1|4586.1|0
1673388600000|2023-01-10 22:10:00|4589.7|4586.7|4589.3|4586.3|4589.7|4586.7|4589.2|4586.2|0
1673388900000|2023-01-10 22:15:00|4589.2|4586.2|4589.1|4586.1|4589.3|4586.3|4589|4586|0
1673389200000|2023-01-10 22:20:00|4588.8|4585.8|4589.3|4586.3|4589.3|4586.3|4588.7|4585.7|0
1673389500000|2023-01-10 22:25:00|4589.4|4586.4|4589.6|4586.6|4590|4587|4589.4|4586.4|0
1673389800000|2023-01-10 22:30:00|4589.7|4586.7|4589.8|4586.8|4590|4587|4589.4|4586.4|0
1673390100000|2023-01-10 22:35:00|4589.7|4586.7|4590.3|4587.3|4590.4|4587.4|4589.6|4586.6|0
1673390400000|2023-01-10 22:40:00|4590.4|4587.4|4590|4587|4590.5|4587.5|4589.8|4586.8|0
1673390700000|2023-01-10 22:45:00|4590.1|4587.1|4590.3|4587.3|4590.6|4587.6|4589.9|4586.9|0
1673391000000|2023-01-10 22:50:00|4590.4|4587.4|4590.2|4587.2|4590.5|4587.5|4590|4587|0
1673391300000|2023-01-10 22:55:00|4590|4587|4589.9|4586.9|4590.3|4587.3|4589.8|4586.8|0
1673391600000|2023-01-10 23:00:00|4590|4587|4589.2|4586.2|4590.2|4587.2|4589.2|4586.2|0
1673391900000|2023-01-10 23:05:00|4589.1|4586.1|4588.4|4585.4|4589.3|4586.3|4588.1|4585.1|0
1673392200000|2023-01-10 23:10:00|4588.5|4585.5|4588.6|4585.6|4588.9|4585.9|4588.5|4585.5|0
1673392500000|2023-01-10 23:15:00|4588.5|4585.5|4588.3|4585.3|4588.6|4585.6|4588.3|4585.3|0
1673392800000|2023-01-10 23:20:00|4588.2|4585.2|4589.2|4586.2|4589.2|4586.2|4588.2|4585.2|0
1673393100000|2023-01-10 23:25:00|4589.5|4586.5|4591.2|4588.2|4591.4|4588.4|4589.2|4586.2|0
1673393400000|2023-01-10 23:30:00|4591.3|4588.3|4590.8|4587.8|4591.3|4588.3|4590.7|4587.7|0
1673393700000|2023-01-10 23:35:00|4590.9|4587.9|4590.8|4587.8|4591.2|4588.2|4590.5|4587.5|0
1673394000000|2023-01-10 23:40:00|4591|4588|4591.6|4588.6|4591.8|4588.8|4590.9|4587.9|0
1673394300000|2023-01-10 23:45:00|4591.7|4588.7|4591|4588|4591.7|4588.7|4590.7|4587.7|0
1673394600000|2023-01-10 23:50:00|4591.1|4588.1|4592.1|4589.1|4592.1|4589.1|4590.9|4587.9|0
1673394900000|2023-01-10 23:55:00|4592.2|4589.2|4592.6|4589.6|4592.9|4589.9|4592.2|4589.2|0
1673395200000|2023-01-11 00:00:00|4592.7|4589.7|4595.9|4592.9|4595.9|4592.9|4592.5|4589.5|0
1673395500000|2023-01-11 00:05:00|4595.8|4592.8|4596.7|4593.7|4596.8|4593.8|4595.8|4592.8|0
1673395800000|2023-01-11 00:10:00|4596.8|4593.8|4597.3|4594.3|4597.4|4594.4|4596.7|4593.7|0
1673396100000|2023-01-11 00:15:00|4597.4|4594.4|4597.5|4594.5|4598|4595|4597.2|4594.2|0
1673396400000|2023-01-11 00:20:00|4597.7|4594.7|4597.6|4594.6|4597.8|4594.8|4597.2|4594.2|0
1673396700000|2023-01-11 00:25:00|4597.7|4594.7|4596.5|4593.5|4597.7|4594.7|4596.5|4593.5|0
1673397000000|2023-01-11 00:30:00|4596.6|4593.6|4596.8|4593.8|4597.1|4594.1|4596.6|4593.6|0
1673397300000|2023-01-11 00:35:00|4596.7|4593.7|4596.7|4593.7|4596.8|4593.8|4596.5|4593.5|0
1673397600000|2023-01-11 00:40:00|4596.6|4593.6|4596.5|4593.5|4597.2|4594.2|4596.5|4593.5|0
1673397900000|2023-01-11 00:45:00|4596.8|4593.8|4597.6|4594.6|4597.9|4594.9|4596.6|4593.6|0
1673398200000|2023-01-11 00:50:00|4597.7|4594.7|4598.7|4595.7|4598.7|4595.7|4597.4|4594.4|0
1673398500000|2023-01-11 00:55:00|4598.6|4595.6|4599.2|4594.2|4599.2|4595.6|4597.6|4594.2|0
1673398800000|2023-01-11 01:00:00|4599.5|4594.5|4596.1|4591.1|4599.7|4594.7|4596.1|4591.1|0
1673399100000|2023-01-11 01:05:00|4596.2|4591.2|4595.3|4590.3|4596.2|4591.2|4594.1|4589.1|0
1673399400000|2023-01-11 01:10:00|4595.2|4590.2|4594.1|4589.1|4595.5|4590.5|4593.7|4588.7|0
1673399700000|2023-01-11 01:15:00|4594|4589|4593.8|4588.8|4595.2|4590.2|4593.7|4588.7|0
1673400000000|2023-01-11 01:20:00|4593.6|4588.6|4591.3|4586.3|4593.7|4588.7|4590.5|4585.5|0
1673400300000|2023-01-11 01:25:00|4591.2|4586.2|4592.1|4587.1|4592.1|4587.1|4590.9|4585.9|0
1673400600000|2023-01-11 01:30:00|4591.9|4586.9|4592.2|4587.2|4592.4|4587.4|4590|4585|0
1673400900000|2023-01-11 01:35:00|4592.1|4587.1|4590.5|4585.5|4592.5|4587.5|4590.5|4585.5|0
1673401200000|2023-01-11 01:40:00|4590.6|4585.6|4592.7|4587.7|4592.7|4587.7|4590|4585|0
1673401500000|2023-01-11 01:45:00|4592.6|4587.6|4594.1|4589.1|4594.1|4589.1|4592|4587|0
1673401800000|2023-01-11 01:50:00|4594|4589|4594.8|4589.8|4595.9|4590.9|4593.7|4588.7|0
1673402100000|2023-01-11 01:55:00|4594.7|4589.7|4594.3|4589.3|4595.1|4590.1|4593|4588|0
1673402400000|2023-01-11 02:00:00|4594.2|4589.2|4594.8|4589.8|4595.5|4590.5|4593.4|4588.4|0
1673402700000|2023-01-11 02:05:00|4594.9|4589.9|4595.7|4590.7|4596.4|4591.4|4594.9|4589.9|0
1673403000000|2023-01-11 02:10:00|4595.8|4590.8|4594.5|4589.5|4596.4|4591.4|4594.2|4589.2|0
1673403300000|2023-01-11 02:15:00|4594.4|4589.4|4594.3|4589.3|4594.8|4589.8|4592.9|4587.9|0
1673403600000|2023-01-11 02:20:00|4594.4|4589.4|4597.4|4592.4|4597.6|4592.6|4594.2|4589.2|0
1673403900000|2023-01-11 02:25:00|4597.3|4592.3|4598.1|4593.1|4598.2|4593.2|4597.1|4592.1|0
1673404200000|2023-01-11 02:30:00|4598|4593|4597.6|4592.6|4599.2|4594.2|4597.2|4592.2|0
1673404500000|2023-01-11 02:35:00|4597.5|4592.5|4596.6|4591.6|4597.5|4592.5|4596.3|4591.3|0
1673404800000|2023-01-11 02:40:00|4596.5|4591.5|4595.6|4590.6|4597.4|4592.4|4595.3|4590.3|0
1673405100000|2023-01-11 02:45:00|4595.7|4590.7|4593.7|4588.7|4595.8|4590.8|4593.7|4588.7|0
1673405400000|2023-01-11 02:50:00|4593.9|4588.9|4594.2|4589.2|4594.7|4589.7|4593.7|4588.7|0
1673405700000|2023-01-11 02:55:00|4594.3|4589.3|4593.2|4588.2|4594.9|4589.9|4593|4588|0
1673406000000|2023-01-11 03:00:00|4593.5|4588.5|4594.6|4589.6|4595.4|4590.4|4593|4588|0
1673406300000|2023-01-11 03:05:00|4594.5|4589.5|4592.2|4587.2|4595|4590|4592.2|4587.2|0
1673406600000|2023-01-11 03:10:00|4592.3|4587.3|4591.5|4586.5|4592.5|4587.5|4591.2|4586.2|0
1673406900000|2023-01-11 03:15:00|4591.1|4586.1|4593.3|4588.3|4593.5|4588.5|4590.9|4585.9|0
1673407200000|2023-01-11 03:20:00|4593.2|4588.2|4593.2|4588.2|4593.6|4588.6|4592.5|4587.5|0
1673407500000|2023-01-11 03:25:00|4593|4588|4592.2|4587.2|4593.3|4588.3|4592.1|4587.1|0
1673407800000|2023-01-11 03:30:00|4592.3|4587.3|4594.6|4589.6|4594.6|4589.6|4592.1|4587.1|0
1673408100000|2023-01-11 03:35:00|4594.4|4589.4|4594|4589|4594.8|4589.8|4593.6|4588.6|0
1673408400000|2023-01-11 03:40:00|4594.2|4589.2|4594.9|4589.9|4595.4|4590.4|4593.7|4588.7|0
1673408700000|2023-01-11 03:45:00|4594.8|4589.8|4593|4588|4594.8|4589.8|4592.8|4587.8|0
1673409000000|2023-01-11 03:50:00|4592.9|4587.9|4592.5|4587.5|4593.8|4588.8|4592.2|4587.2|0
1673409300000|2023-01-11 03:55:00|4592.6|4587.6|4594.8|4589.8|4595.5|4590.5|4592.4|4587.4|0
1673409600000|2023-01-11 04:00:00|4594.9|4589.9|4593.6|4588.6|4595.5|4590.5|4593.6|4588.6|0
1673409900000|2023-01-11 04:05:00|4593.7|4588.7|4596.2|4591.2|4596.2|4591.2|4593.2|4588.2|0
1673410200000|2023-01-11 04:10:00|4596|4591|4597.2|4592.2|4597.8|4592.8|4595.5|4590.5|0
1673410500000|2023-01-11 04:15:00|4597|4592|4596|4591|4597.3|4592.3|4595.8|4590.8|0
1673410800000|2023-01-11 04:20:00|4596.2|4591.2|4594.7|4589.7|4596.2|4591.2|4594.7|4589.7|0
1673411100000|2023-01-11 04:25:00|4594.6|4589.6|4593.6|4588.6|4594.7|4589.7|4593|4588|0
1673411400000|2023-01-11 04:30:00|4593.5|4588.5|4593.1|4588.1|4595|4590|4592.2|4587.2|0
1673411700000|2023-01-11 04:35:00|4593.3|4588.3|4592.8|4587.8|4593.7|4588.7|4591.2|4586.2|0
1673412000000|2023-01-11 04:40:00|4592.7|4587.7|4592.3|4587.3|4592.9|4587.9|4591.9|4586.9|0
1673412300000|2023-01-11 04:45:00|4592.2|4587.2|4591.2|4586.2|4592.5|4587.5|4591|4586|0
1673412600000|2023-01-11 04:50:00|4591.3|4586.3|4591.5|4586.5|4592.1|4587.1|4591|4586|0
1673412900000|2023-01-11 04:55:00|4591.4|4586.4|4591.7|4586.7|4592.2|4587.2|4591|4586|0
1673413200000|2023-01-11 05:00:00|4591.6|4586.6|4590.1|4585.1|4592.1|4587.1|4589.8|4584.8|0
1673413500000|2023-01-11 05:05:00|4590.2|4585.2|4591.5|4586.5|4592.1|4587.1|4589.8|4584.8|0
1673413800000|2023-01-11 05:10:00|4591.4|4586.4|4592.7|4587.7|4593|4588|4591.3|4586.3|0
1673414100000|2023-01-11 05:15:00|4592.6|4587.6|4592.6|4587.6|4593|4588|4591.6|4586.6|0
1673414400000|2023-01-11 05:20:00|4592.5|4587.5|4592|4587|4592.8|4587.8|4591.5|4586.5|0
1673414700000|2023-01-11 05:25:00|4591.9|4586.9|4592.5|4587.5|4592.6|4587.6|4591|4586|0
1673415000000|2023-01-11 05:30:00|4592.8|4587.8|4593.4|4588.4|4593.7|4588.7|4592.3|4587.3|0
1673415300000|2023-01-11 05:35:00|4593.3|4588.3|4593.7|4588.7|4593.9|4588.9|4593|4588|0
1673415600000|2023-01-11 05:40:00|4593.8|4588.8|4596.9|4591.9|4597.5|4592.5|4592.9|4587.9|0
1673415900000|2023-01-11 05:45:00|4597|4592|4595.7|4590.7|4597|4592|4595|4590|0
1673416200000|2023-01-11 05:50:00|4595.8|4590.8|4593.3|4588.3|4596.4|4591.4|4592.8|4587.8|0
1673416500000|2023-01-11 05:55:00|4593.4|4588.4|4590.3|4585.3|4594.1|4589.1|4590|4585|0
1673416800000|2023-01-11 06:00:00|4590.4|4585.4|4591.7|4586.7|4592.4|4587.4|4589.4|4584.4|0
1673417100000|2023-01-11 06:05:00|4591.6|4586.6|4592.1|4587.1|4592.7|4587.7|4591.3|4586.3|0
1673417400000|2023-01-11 06:10:00|4592|4587|4591.4|4586.4|4592|4587|4591|4586|0
1673417700000|2023-01-11 06:15:00|4591.6|4586.6|4590.6|4585.6|4592.6|4587.6|4590.4|4585.4|0
1673418000000|2023-01-11 06:20:00|4590.5|4585.5|4590.3|4585.3|4591.1|4586.1|4589.9|4584.9|0
1673418300000|2023-01-11 06:25:00|4590.2|4585.2|4589.9|4584.9|4591.5|4586.5|4589.9|4584.9|0
1673418600000|2023-01-11 06:30:00|4590.1|4585.1|4590.7|4585.7|4591.8|4586.8|4589.9|4584.9|0
1673418900000|2023-01-11 06:35:00|4590.8|4585.8|4590.2|4585.2|4591.4|4586.4|4589.5|4584.5|0
1673419200000|2023-01-11 06:40:00|4590.3|4585.3|4589|4584|4590.7|4585.7|4588|4583|0
1673419500000|2023-01-11 06:45:00|4589.1|4584.1|4588.6|4583.6|4589.1|4584.1|4587.5|4582.5|0
1673419800000|2023-01-11 06:50:00|4588.7|4583.7|4589.1|4584.1|4589.9|4584.9|4588.7|4583.7|0
1673420100000|2023-01-11 06:55:00|4589|4584|4585.7|4580.7|4589.3|4584.3|4585.4|4580.4|0
1673420400000|2023-01-11 07:00:00|4584.7|4579.7|4578.8|4573.8|4585.7|4580.7|4578.4|4573.4|0
1673420700000|2023-01-11 07:05:00|4578.9|4573.9|4577.5|4572.5|4579.7|4574.7|4574.5|4569.5|0
1673421000000|2023-01-11 07:10:00|4577.6|4572.6|4576|4571|4578.1|4573.1|4575.7|4570.7|0
1673421300000|2023-01-11 07:15:00|4576.2|4571.2|4576.3|4571.3|4577.9|4572.9|4575.9|4570.9|0
1673421600000|2023-01-11 07:20:00|4576.2|4571.2|4577.1|4572.1|4577.6|4572.6|4575.6|4570.6|0
1673421900000|2023-01-11 07:25:00|4577.2|4572.2|4577.1|4572.1|4578.1|4573.1|4576.2|4571.2|0
1673422200000|2023-01-11 07:30:00|4577|4572|4580|4575|4580.2|4575.2|4576.3|4571.3|0
1673422500000|2023-01-11 07:35:00|4579.9|4574.9|4580|4575|4580.8|4575.8|4579.2|4574.2|0
1673422800000|2023-01-11 07:40:00|4579.8|4574.8|4580.4|4575.4|4581.7|4576.7|4579.4|4574.4|0
1673423100000|2023-01-11 07:45:00|4580.5|4575.5|4580.4|4575.4|4580.9|4575.9|4579.7|4574.7|0
1673423400000|2023-01-11 07:50:00|4580.3|4575.3|4580.1|4575.1|4580.4|4575.4|4578.4|4573.4|0
1673423700000|2023-01-11 07:55:00|4580|4575|4578.7|4573.7|4580.2|4575.2|4578.4|4573.4|0
1673424000000|2023-01-11 08:00:00|4578.8|4573.8|4583.3|4578.3|4583.7|4578.7|4578.5|4573.5|0
1673424300000|2023-01-11 08:05:00|4583.5|4578.5|4583.6|4578.6|4586.4|4581.4|4580.6|4575.6|0
1673424600000|2023-01-11 08:10:00|4583.5|4578.5|4586.5|4581.5|4587.3|4582.3|4582.8|4577.8|0
1673424900000|2023-01-11 08:15:00|4586.6|4581.6|4585.4|4580.4|4588.3|4583.3|4584.8|4579.8|0
1673425200000|2023-01-11 08:20:00|4585.2|4580.2|4582.3|4577.3|4586.3|4581.3|4581.5|4576.5|0
1673425500000|2023-01-11 08:25:00|4582.2|4577.2|4583|4578|4584.7|4579.7|4580.7|4575.7|0
1673425800000|2023-01-11 08:30:00|4582.9|4577.9|4579.1|4574.1|4584.3|4579.3|4578.9|4573.9|0
1673426100000|2023-01-11 08:35:00|4578.7|4573.7|4582.9|4577.9|4582.9|4577.9|4578.5|4573.5|0
1673426400000|2023-01-11 08:40:00|4582.8|4577.8|4580.8|4575.8|4583.7|4578.7|4579.6|4574.6|0
1673426700000|2023-01-11 08:45:00|4580.7|4575.7|4583|4578|4584.5|4579.5|4580.6|4575.6|0
1673427000000|2023-01-11 08:50:00|4583.1|4578.1|4582.9|4577.9|4584.4|4579.4|4581.7|4576.7|0
1673427300000|2023-01-11 08:55:00|4583|4578|4586.3|4581.3|4586.4|4581.4|4582.9|4577.9|0
1673427600000|2023-01-11 09:00:00|4586.5|4581.5|4596.8|4593.8|4596.9|4593.9|4584.2|4581.1|0
1673427900000|2023-01-11 09:05:00|4596.6|4593.6|4598.9|4595.9|4600.5|4597.5|4596.4|4593.4|0
1673428200000|2023-01-11 09:10:00|4599.1|4596.1|4598.3|4595.3|4600.4|4597.4|4598.3|4595.3|0
1673428500000|2023-01-11 09:15:00|4598.2|4595.2|4605|4602|4605|4602|4598.2|4595.2|0
1673428800000|2023-01-11 09:20:00|4604.6|4601.6|4606.5|4603.5|4606.5|4603.5|4603.6|4600.6|0
1673429100000|2023-01-11 09:25:00|4606.4|4603.4|4607.3|4604.3|4607.7|4604.7|4604.6|4601.6|0
1673429400000|2023-01-11 09:30:00|4607.1|4604.1|4603.3|4600.3|4607.5|4604.5|4603.3|4600.3|0
1673429700000|2023-01-11 09:35:00|4603.2|4600.2|4602.8|4599.8|4603.4|4600.4|4602.7|4599.7|0
1673430000000|2023-01-11 09:40:00|4602.9|4599.9|4603.7|4600.7|4604.2|4601.2|4602.3|4599.3|0
1673430300000|2023-01-11 09:45:00|4603.6|4600.6|4604.8|4601.8|4605.7|4602.7|4603.6|4600.6|0
1673430600000|2023-01-11 09:50:00|4604.7|4601.7|4605.3|4602.3|4605.4|4602.4|4603.4|4600.4|0
1673430900000|2023-01-11 09:55:00|4605.2|4602.2|4604.3|4601.3|4605.2|4602.2|4603.6|4600.6|0
1673431200000|2023-01-11 10:00:00|4604.1|4601.1|4605|4602|4605|4602|4604.1|4601.1|0
1673431500000|2023-01-11 10:05:00|4605.1|4602.1|4609.8|4606.8|4609.9|4606.9|4605.1|4602.1|0
1673431800000|2023-01-11 10:10:00|4610|4607|4609.8|4606.8|4610.5|4607.5|4609.3|4606.3|0
1673432100000|2023-01-11 10:15:00|4609.7|4606.7|4605.9|4602.9|4609.7|4606.7|4605.4|4602.4|0
1673432400000|2023-01-11 10:20:00|4606|4603|4606|4603|4607|4604|4605|4602|0
1673432700000|2023-01-11 10:25:00|4605.9|4602.9|4606.6|4603.6|4606.7|4603.7|4605.8|4602.8|0
1673433000000|2023-01-11 10:30:00|4606.5|4603.5|4604|4601|4607.1|4604.1|4603.9|4600.9|0
1673433300000|2023-01-11 10:35:00|4603.9|4600.9|4600.3|4597.3|4604.2|4601.2|4599.8|4596.8|0
1673433600000|2023-01-11 10:40:00|4600.4|4597.4|4598.1|4595.1|4600.4|4597.4|4597.9|4594.9|0
1673433900000|2023-01-11 10:45:00|4598.2|4595.2|4599.6|4596.6|4600|4597|4597.7|4594.7|0
1673434200000|2023-01-11 10:50:00|4599.7|4596.7|4600.9|4597.9|4601.3|4598.3|4599.5|4596.5|0
1673434500000|2023-01-11 10:55:00|4601|4598|4598.4|4595.4|4601|4598|4598.2|4595.2|0
1673434800000|2023-01-11 11:00:00|4598.1|4595.1|4598.5|4595.5|4600.2|4597.2|4598|4595|0
1673435100000|2023-01-11 11:05:00|4598.6|4595.6|4598.1|4595.1|4599|4596|4597.2|4594.2|0
1673435400000|2023-01-11 11:10:00|4598.2|4595.2|4599.6|4596.6|4600.1|4597.1|4598|4595|0
1673435700000|2023-01-11 11:15:00|4599.7|4596.7|4598.5|4595.5|4599.7|4596.7|4598|4595|0
1673436000000|2023-01-11 11:20:00|4598.3|4595.3|4598.5|4595.5|4599.3|4596.3|4597.1|4594.1|0
1673436300000|2023-01-11 11:25:00|4598.4|4595.4|4600|4597|4600.9|4597.9|4598.2|4595.2|0
1673436600000|2023-01-11 11:30:00|4599.9|4596.9|4604.3|4601.3|4604.3|4601.3|4599.9|4596.9|0
1673436900000|2023-01-11 11:35:00|4604.2|4601.2|4605.9|4602.9|4605.9|4602.9|4603.8|4600.8|0
1673437200000|2023-01-11 11:40:00|4606|4603|4610.4|4607.4|4611.1|4608.1|4605.8|4602.8|0
1673437500000|2023-01-11 11:45:00|4610.5|4607.5|4604.5|4601.5|4610.5|4607.5|4604.1|4601.1|0
1673437800000|2023-01-11 11:50:00|4604.6|4601.6|4603.2|4600.2|4604.8|4601.8|4602.8|4599.8|0
1673438100000|2023-01-11 11:55:00|4603.1|4600.1|4600|4597|4603.2|4600.2|4599|4596|0
1673438400000|2023-01-11 12:00:00|4600.6|4597.6|4604.2|4601.2|4604.7|4601.7|4598.6|4595.6|0
1673438700000|2023-01-11 12:05:00|4604.3|4601.3|4607.4|4604.4|4610.2|4607.2|4603.7|4600.7|0
1673439000000|2023-01-11 12:10:00|4607.5|4604.5|4603.2|4600.2|4608.6|4605.6|4603.1|4600.1|0
1673439300000|2023-01-11 12:15:00|4603.1|4600.1|4598.1|4595.1|4603.1|4600.1|4597.8|4594.8|0
1673439600000|2023-01-11 12:20:00|4597.9|4594.9|4595.1|4592.1|4597.9|4594.9|4593.9|4590.9|0
1673439900000|2023-01-11 12:25:00|4595|4592|4595.8|4592.8|4595.8|4592.8|4592.5|4589.5|0
1673440200000|2023-01-11 12:30:00|4595.6|4592.6|4599|4596|4599.3|4596.3|4594.7|4591.7|0
1673440500000|2023-01-11 12:35:00|4598.9|4595.9|4601.6|4598.6|4602.4|4599.4|4598.8|4595.8|0
1673440800000|2023-01-11 12:40:00|4601.5|4598.5|4598.4|4595.4|4602.3|4599.3|4597.7|4594.7|0
1673441100000|2023-01-11 12:45:00|4598.3|4595.3|4605.7|4602.7|4605.7|4602.7|4597.5|4594.5|0
1673441400000|2023-01-11 12:50:00|4605.6|4602.6|4600.1|4597.1|4605.6|4602.6|4600.1|4597.1|0
1673441700000|2023-01-11 12:55:00|4600|4597|4599.3|4596.3|4600|4597|4595.2|4592.2|0
1673442000000|2023-01-11 13:00:00|4599.4|4596.4|4601.3|4598.3|4603.3|4600.3|4598.9|4595.9|0
1673442300000|2023-01-11 13:05:00|4601.2|4598.2|4606.4|4603.4|4606.4|4603.4|4601.2|4598.2|0
1673442600000|2023-01-11 13:10:00|4606.3|4603.3|4607.6|4604.6|4609.4|4606.4|4604.2|4601.2|0
1673442900000|2023-01-11 13:15:00|4607.9|4604.9|4610.8|4607.8|4611.3|4608.3|4606.6|4603.6|0
1673443200000|2023-01-11 13:20:00|4610.7|4607.7|4612.3|4609.3|4612.3|4609.3|4608.7|4605.7|0
1673443500000|2023-01-11 13:25:00|4612.5|4609.5|4608.7|4605.7|4612.9|4609.9|4608.5|4605.5|0
1673443800000|2023-01-11 13:30:00|4608.8|4605.8|4604.4|4601.4|4609.4|4606.4|4604.2|4601.2|0
1673444100000|2023-01-11 13:35:00|4604.5|4601.5|4602.1|4599.1|4604.7|4601.7|4600.5|4597.5|0
1673444400000|2023-01-11 13:40:00|4602.2|4599.2|4607.4|4604.4|4607.9|4604.9|4602.2|4599.2|0
1673444700000|2023-01-11 13:45:00|4607.5|4604.5|4607.8|4604.8|4610|4607|4607.3|4604.3|0
1673445000000|2023-01-11 13:50:00|4607.9|4604.9|4612.9|4609.9|4613|4610|4607.3|4604.3|0
1673445300000|2023-01-11 13:55:00|4612.8|4609.8|4610.9|4607.9|4613|4610|4609.6|4606.6|0
1673445600000|2023-01-11 14:00:00|4610.8|4607.8|4604.7|4601.7|4610.9|4607.9|4604|4601|0
1673445900000|2023-01-11 14:05:00|4604.8|4601.8|4609.1|4606.1|4609.9|4606.9|4603.7|4600.7|0
1673446200000|2023-01-11 14:10:00|4609.2|4606.2|4604.1|4601.1|4609.4|4606.4|4604.1|4601.1|0
1673446500000|2023-01-11 14:15:00|4604.2|4601.2|4607.2|4604.2|4607.2|4604.2|4603.1|4600.1|0
1673446800000|2023-01-11 14:20:00|4607.1|4604.1|4607.5|4604.5|4607.5|4604.5|4605|4602|0
1673447100000|2023-01-11 14:25:00|4608.6|4605.6|4609|4606|4611.2|4608.2|4605.4|4602.4|0
1673447400000|2023-01-11 14:30:00|4609.9|4606.9|4595.6|4593.8|4618.4|4616.6|4587.1|4585.3|0
1673447700000|2023-01-11 14:35:00|4596|4594.2|4624.4|4622.6|4627.4|4625.6|4596|4594.2|0
1673448000000|2023-01-11 14:40:00|4624.8|4623|4629.9|4628.1|4632.4|4630.6|4611.7|4609.9|0
1673448300000|2023-01-11 14:45:00|4630.4|4628.6|4628.2|4626.4|4634.8|4633|4617.5|4615.7|0
1673448600000|2023-01-11 14:50:00|4629.1|4627.3|4626.4|4624.6|4636.3|4634.5|4617|4615.2|0
1673448900000|2023-01-11 14:55:00|4626|4624.2|4624.9|4623.1|4636|4634.2|4616.5|4614.7|0
1673449200000|2023-01-11 15:00:00|4624.4|4622.6|4621.6|4619.8|4629.7|4627.9|4613.9|4612.1|0
1673449500000|2023-01-11 15:05:00|4621.8|4620|4638.5|4636.7|4640.8|4639|4621.8|4620|0
1673449800000|2023-01-11 15:10:00|4638.2|4636.4|4635.5|4633.7|4640.6|4638.8|4630.8|4629|0
1673450100000|2023-01-11 15:15:00|4637.1|4635.3|4649|4647.2|4650.9|4649.1|4637|4635.2|0
1673450400000|2023-01-11 15:20:00|4648.2|4646.4|4652.1|4650.3|4656.3|4654.5|4645.8|4644|0
1673450700000|2023-01-11 15:25:00|4652.3|4650.5|4655.8|4654|4658.5|4656.7|4651.4|4649.6|0
1673451000000|2023-01-11 15:30:00|4656.5|4654.7|4634.4|4632.6|4656.7|4654.9|4631.3|4629.5|0
1673451300000|2023-01-11 15:35:00|4634.3|4632.5|4622.6|4620.8|4635.6|4633.8|4618.5|4616.7|0
1673451600000|2023-01-11 15:40:00|4622.2|4620.4|4622.4|4620.6|4625.3|4623.5|4618.4|4616.6|0
1673451900000|2023-01-11 15:45:00|4622.3|4620.5|4626.6|4624.8|4630.5|4628.7|4622.3|4620.5|0
1673452200000|2023-01-11 15:50:00|4626.7|4624.9|4616.3|4614.5|4627.1|4625.3|4612.5|4610.7|0
1673452500000|2023-01-11 15:55:00|4616.4|4614.6|4610.1|4608.3|4617.7|4615.9|4607.6|4605.8|0
1673452800000|2023-01-11 16:00:00|4610|4608.2|4613.9|4612.1|4617.4|4615.6|4609.2|4607.4|0
1673453100000|2023-01-11 16:05:00|4613.8|4612|4623.4|4621.6|4626|4624.2|4611.7|4609.9|0
1673453400000|2023-01-11 16:10:00|4623.5|4621.7|4631.5|4629.7|4631.9|4630.1|4620.5|4618.7|0
1673453700000|2023-01-11 16:15:00|4631.9|4630.1|4634.8|4633|4637.9|4636.1|4631.9|4630.1|0
1673454000000|2023-01-11 16:20:00|4634.6|4632.8|4638|4636.2|4639.4|4637.6|4629.4|4627.6|0
1673454300000|2023-01-11 16:25:00|4638.1|4636.3|4633.9|4632.1|4638.6|4636.8|4632.8|4631|0
1673454600000|2023-01-11 16:30:00|4634|4632.2|4634.1|4632.3|4637.8|4636|4631.1|4629.3|0
1673454900000|2023-01-11 16:35:00|4634.2|4632.4|4637.2|4635.4|4640.5|4638.7|4632|4630.2|0
1673455200000|2023-01-11 16:40:00|4637.3|4635.5|4644|4642.2|4644.5|4642.7|4637.2|4635.4|0
1673455500000|2023-01-11 16:45:00|4644.1|4642.3|4646.2|4644.4|4646.2|4644.4|4640.6|4638.8|0
1673455800000|2023-01-11 16:50:00|4646.1|4644.3|4643.6|4641.8|4647.2|4645.4|4642.7|4640.9|0
1673456100000|2023-01-11 16:55:00|4644.1|4642.3|4642.5|4640.7|4645.8|4644|4640.6|4638.8|0
1673456400000|2023-01-11 17:00:00|4644.1|4642.3|4643.4|4641.6|4647.7|4645.9|4641.2|4639.4|0
1673456700000|2023-01-11 17:05:00|4643.5|4641.7|4647.8|4646|4647.8|4646|4641.9|4640.1|0
1673457000000|2023-01-11 17:10:00|4647.9|4646.1|4654.5|4652.7|4654.6|4652.8|4647.8|4646|0
1673457300000|2023-01-11 17:15:00|4654.6|4652.8|4654.4|4652.6|4659.7|4657.9|4651.2|4649.4|0
1673457600000|2023-01-11 17:20:00|4654.7|4652.9|4658.2|4656.4|4662.1|4660.3|4653.8|4652|0
1673457900000|2023-01-11 17:25:00|4658.3|4656.5|4653.6|4651.8|4658.3|4656.5|4652|4650.2|0
1673458200000|2023-01-11 17:30:00|4655.6|4653.8|4650.2|4648.4|4656.4|4654.6|4648.8|4647|0
1673458500000|2023-01-11 17:35:00|4650.1|4648.3|4646.2|4644.4|4651|4649.2|4645.7|4643.9|0
1673458800000|2023-01-11 17:40:00|4646.3|4644.5|4644.8|4643|4649.9|4648.1|4644.2|4642.4|0
1673459100000|2023-01-11 17:45:00|4644.7|4642.9|4646.9|4645.1|4647.1|4645.3|4642.5|4640.7|0
1673459400000|2023-01-11 17:50:00|4647|4645.2|4647.9|4646.1|4651.1|4649.3|4646.4|4644.6|0
1673459700000|2023-01-11 17:55:00|4647.5|4645.7|4650.2|4648.4|4650.6|4648.8|4646.1|4644.3|0
1673460000000|2023-01-11 18:00:00|4650.6|4648.8|4659.3|4657.5|4660.9|4659.1|4649.7|4647.9|0
1673460300000|2023-01-11 18:05:00|4659.2|4657.4|4663.7|4661.9|4664.4|4662.6|4654.2|4652.4|0
1673460600000|2023-01-11 18:10:00|4663.8|4662|4661.5|4659.7|4664.8|4663|4659.4|4657.6|0
1673460900000|2023-01-11 18:15:00|4661.9|4660.1|4651.5|4649.7|4662.7|4660.9|4642.9|4641.1|0
1673461200000|2023-01-11 18:20:00|4651.2|4649.4|4656.9|4655.1|4657.6|4655.8|4650|4648.2|0
1673461500000|2023-01-11 18:25:00|4656.5|4654.7|4658.6|4656.8|4659.7|4657.9|4652.6|4650.8|0
1673461800000|2023-01-11 18:30:00|4658.5|4656.7|4658.1|4656.3|4660.6|4658.8|4657.1|4655.3|0
1673462100000|2023-01-11 18:35:00|4657.5|4655.7|4654.8|4653|4659.7|4657.9|4653.4|4651.6|0
1673462400000|2023-01-11 18:40:00|4655.3|4653.5|4657|4655.2|4658.9|4657.1|4653.6|4651.8|0
1673462700000|2023-01-11 18:45:00|4656.8|4655|4656.9|4655.1|4659.2|4657.4|4654.9|4653.1|0
1673463000000|2023-01-11 18:50:00|4656.8|4655|4653.6|4651.8|4657|4655.2|4651.9|4650.1|0
1673463300000|2023-01-11 18:55:00|4653.9|4652.1|4653.6|4651.8|4654.6|4652.8|4651|4649.2|0
1673463600000|2023-01-11 19:00:00|4653.8|4652|4647.8|4646|4654.4|4652.6|4646.6|4644.8|0
1673463900000|2023-01-11 19:05:00|4647.7|4645.9|4650.3|4648.5|4650.3|4648.5|4645.2|4643.4|0
1673464200000|2023-01-11 19:10:00|4650.6|4648.8|4652.2|4650.4|4654.8|4653|4650.6|4648.8|0
1673464500000|2023-01-11 19:15:00|4652.4|4650.6|4656.7|4654.9|4658|4656.2|4651.7|4649.9|0
1673464800000|2023-01-11 19:20:00|4656.4|4654.6|4655.5|4653.7|4658.9|4657.1|4655.1|4653.3|0
1673465100000|2023-01-11 19:25:00|4655.4|4653.6|4650.9|4649.1|4656.7|4654.9|4650.9|4649.1|0
1673465400000|2023-01-11 19:30:00|4650.7|4648.9|4654.5|4652.7|4656.8|4655|4648.5|4646.7|0
1673465700000|2023-01-11 19:35:00|4654.4|4652.6|4656.8|4655|4657.7|4655.9|4652.6|4650.8|0
1673466000000|2023-01-11 19:40:00|4656.9|4655.1|4661.9|4660.1|4664.6|4662.8|4654.6|4652.8|0
1673466300000|2023-01-11 19:45:00|4662|4660.2|4655.8|4654|4662.9|4661.1|4654.9|4653.1|0
1673466600000|2023-01-11 19:50:00|4655.6|4653.8|4654.5|4652.7|4655.6|4653.8|4651.9|4650.1|0
1673466900000|2023-01-11 19:55:00|4654.4|4652.6|4652.3|4650.5|4654.4|4652.6|4650.2|4648.4|0
1673467200000|2023-01-11 20:00:00|4652.2|4650.4|4657.1|4655.3|4657.8|4656|4649.5|4647.7|0
1673467500000|2023-01-11 20:05:00|4657.3|4655.5|4655.9|4654.1|4659.4|4657.6|4654.7|4652.9|0
1673467800000|2023-01-11 20:10:00|4656|4654.2|4662|4660.2|4664.1|4662.3|4655.4|4653.6|0
1673468100000|2023-01-11 20:15:00|4661.8|4660|4665.4|4663.6|4666.4|4664.6|4659.6|4657.8|0
1673468400000|2023-01-11 20:20:00|4665.8|4664|4664.3|4662.5|4666.9|4665.1|4663.4|4661.6|0
1673468700000|2023-01-11 20:25:00|4664.7|4662.9|4664.9|4663.1|4667.5|4665.7|4663.6|4661.8|0
1673469000000|2023-01-11 20:30:00|4665|4663.2|4663.6|4661.8|4666.4|4664.6|4662.2|4660.4|0
1673469300000|2023-01-11 20:35:00|4663.5|4661.7|4659.6|4657.8|4665.7|4663.9|4658.6|4656.8|0
1673469600000|2023-01-11 20:40:00|4659.5|4657.7|4667.4|4665.6|4668.8|4667|4657.5|4655.7|0
1673469900000|2023-01-11 20:45:00|4667.1|4665.3|4671.5|4669.7|4671.8|4670|4664.3|4662.5|0
1673470200000|2023-01-11 20:50:00|4671.4|4669.6|4676.1|4674.3|4677.9|4676.1|4668|4666.2|0
1673470500000|2023-01-11 20:55:00|4675.7|4673.9|4685.2|4683.4|4686.9|4685.1|4675.7|4673.9|0
1673470800000|2023-01-11 21:00:00|4685.8|4682.8|4687.1|4684.1|4689.8|4686.8|4684.1|4681.1|0
1673471100000|2023-01-11 21:05:00|4687.2|4684.2|4681.7|4678.7|4687.7|4684.7|4680.4|4677.4|0
1673471400000|2023-01-11 21:10:00|4681.6|4678.6|4684.2|4681.2|4684.5|4681.5|4680.8|4677.8|0
1673471700000|2023-01-11 21:15:00|4684.1|4681.1|4685.5|4682.5|4686.1|4683.1|4684.1|4681.1|0
1673472000000|2023-01-11 21:20:00|4685.4|4682.4|4684.1|4681.1|4685.4|4682.4|4683.9|4680.9|0
1673472300000|2023-01-11 21:25:00|4684.3|4681.3|4684.4|4681.4|4684.7|4681.7|4683.9|4680.9|0
1673472600000|2023-01-11 21:30:00|4684.5|4681.5|4685.3|4682.3|4685.4|4682.4|4684.5|4681.5|0
1673472900000|2023-01-11 21:35:00|4685.4|4682.4|4684.9|4681.9|4685.5|4682.5|4684.3|4681.3|0
1673473200000|2023-01-11 21:40:00|4684.8|4681.8|4685.1|4682.1|4685.4|4682.4|4684.8|4681.8|0
1673473500000|2023-01-11 21:45:00|4685.2|4682.2|4686|4683|4686.2|4683.2|4685.1|4682.1|0
1673473800000|2023-01-11 21:50:00|4686.1|4683.1|4687.6|4684.6|4688.1|4685.1|4686.1|4683.1|0
1673474100000|2023-01-11 21:55:00|4687.7|4684.7|4687.7|4684.7|4687.9|4684.9|4686.9|4683.9|0
1673474400000|2023-01-11 22:00:00|4687.8|4684.8|4688.5|4685.5|4688.8|4685.8|4687.3|4684.3|0
1673474700000|2023-01-11 22:05:00|4688.6|4685.6|4688.2|4685.2|4689.1|4686.1|4687.9|4684.9|0
1673475000000|2023-01-11 22:10:00|4688.3|4685.3|4688.6|4685.6|4689.1|4686.1|4688.2|4685.2|0
1673475300000|2023-01-11 22:15:00|4688.7|4685.7|4688.5|4685.5|4688.9|4685.9|4688.1|4685.1|0
1673475600000|2023-01-11 22:20:00|4688.4|4685.4|4689.4|4686.4|4689.5|4686.5|4688.3|4685.3|0
1673475900000|2023-01-11 22:25:00|4689.5|4686.5|4689.6|4686.6|4690|4687|4689.2|4686.2|0
1673476200000|2023-01-11 22:30:00|4689.7|4686.7|4689.3|4686.3|4689.9|4686.9|4689.3|4686.3|0
1673476500000|2023-01-11 22:35:00|4689.4|4686.4|4689.2|4686.2|4689.7|4686.7|4689.2|4686.2|0
1673476800000|2023-01-11 22:40:00|4689.1|4686.1|4689.5|4686.5|4689.6|4686.6|4688.7|4685.7|0
1673477100000|2023-01-11 22:45:00|4689.6|4686.6|4690|4687|4690.2|4687.2|4689.6|4686.6|0
1673477400000|2023-01-11 22:50:00|4689.9|4686.9|4689.2|4686.2|4690.1|4687.1|4689.2|4686.2|0
1673477700000|2023-01-11 22:55:00|4689.3|4686.3|4689.1|4686.1|4689.4|4686.4|4688.8|4685.8|0
1673478000000|2023-01-11 23:00:00|4689|4686|4687.4|4684.4|4689.4|4686.4|4687.2|4684.2|0
1673478300000|2023-01-11 23:05:00|4687.3|4684.3|4687.7|4684.7|4687.7|4684.7|4686.9|4683.9|0
1673478600000|2023-01-11 23:10:00|4687.6|4684.6|4687.3|4684.3|4688|4685|4687.2|4684.2|0
1673478900000|2023-01-11 23:15:00|4687.2|4684.2|4686.2|4683.2|4687.2|4684.2|4686.1|4683.1|0
1673479200000|2023-01-11 23:20:00|4686.1|4683.1|4686.1|4683.1|4687|4684|4686|4683|0
1673479500000|2023-01-11 23:25:00|4686.3|4683.3|4686.5|4683.5|4686.5|4683.5|4685.9|4682.9|0
1673479800000|2023-01-11 23:30:00|4686.6|4683.6|4687|4684|4687.1|4684.1|4686.3|4683.3|0
1673480100000|2023-01-11 23:35:00|4687.1|4684.1|4687.4|4684.4|4687.8|4684.8|4686.9|4683.9|0
1673480400000|2023-01-11 23:40:00|4687.3|4684.3|4687.3|4684.3|4687.9|4684.9|4687.2|4684.2|0
1673480700000|2023-01-11 23:45:00|4687.4|4684.4|4687.2|4684.2|4687.6|4684.6|4687.2|4684.2|0
1673481000000|2023-01-11 23:50:00|4687.3|4684.3|4687.8|4684.8|4687.8|4684.8|4687.1|4684.1|0
1673481300000|2023-01-11 23:55:00|4687.7|4684.7|4687.8|4684.8|4688.1|4685.1|4687.4|4684.4|0
1673481600000|2023-01-12 00:00:00|4687.9|4684.9|4688|4685|4688.4|4685.4|4687.8|4684.8|0
1673481900000|2023-01-12 00:05:00|4687.9|4684.9|4687.2|4684.2|4688|4685|4686.5|4683.5|0
1673482200000|2023-01-12 00:10:00|4687.1|4684.1|4687.2|4684.2|4687.5|4684.5|4686.7|4683.7|0
1673482500000|2023-01-12 00:15:00|4687|4684|4687|4684|4687.1|4684.1|4686.8|4683.8|0
1673482800000|2023-01-12 00:20:00|4687.1|4684.1|4686.6|4683.6|4687.4|4684.4|4686.3|4683.3|0
1673483100000|2023-01-12 00:25:00|4686.7|4683.7|4687.4|4684.4|4687.5|4684.5|4686.4|4683.4|0
1673483400000|2023-01-12 00:30:00|4687.3|4684.3|4687.3|4684.3|4687.6|4684.6|4686.8|4683.8|0
1673483700000|2023-01-12 00:35:00|4687.6|4684.6|4687|4684|4687.7|4684.7|4686.8|4683.8|0
1673484000000|2023-01-12 00:40:00|4686.9|4683.9|4686.5|4683.5|4687.1|4684.1|4686.4|4683.4|0
1673484300000|2023-01-12 00:45:00|4686.6|4683.6|4687|4684|4687.4|4684.4|4686.5|4683.5|0
1673484600000|2023-01-12 00:50:00|4687.1|4684.1|4687.4|4684.4|4687.9|4684.9|4687.1|4684.1|0
1673484900000|2023-01-12 00:55:00|4687.5|4684.5|4689.3|4684.3|4689.3|4685.5|4687.3|4684.3|0
1673485200000|2023-01-12 01:00:00|4689.4|4684.4|4689|4684|4690.5|4685.5|4689|4684|0
1673485500000|2023-01-12 01:05:00|4688.8|4683.8|4688.3|4683.3|4689.1|4684.1|4688|4683|0
1673485800000|2023-01-12 01:10:00|4688.2|4683.2|4688.9|4683.9|4689.1|4684.1|4688.2|4683.2|0
1673486100000|2023-01-12 01:15:00|4689|4684|4689.8|4684.8|4689.9|4684.9|4688.6|4683.6|0
1673486400000|2023-01-12 01:20:00|4689.9|4684.9|4691.6|4686.6|4691.6|4686.6|4689.9|4684.9|0
1673486700000|2023-01-12 01:25:00|4691.5|4686.5|4689|4684|4691.7|4686.7|4689|4684|0
1673487000000|2023-01-12 01:30:00|4688.9|4683.9|4689|4684|4690.5|4685.5|4688.7|4683.7|0
1673487300000|2023-01-12 01:35:00|4689.1|4684.1|4688.3|4683.3|4689.4|4684.4|4688.2|4683.2|0
1673487600000|2023-01-12 01:40:00|4688.2|4683.2|4687.5|4682.5|4688.4|4683.4|4686.4|4681.4|0
1673487900000|2023-01-12 01:45:00|4687.4|4682.4|4687.9|4682.9|4688|4683|4687.2|4682.2|0
1673488200000|2023-01-12 01:50:00|4687.8|4682.8|4689.8|4684.8|4690.2|4685.2|4687.6|4682.6|0
1673488500000|2023-01-12 01:55:00|4689.9|4684.9|4689.3|4684.3|4690.4|4685.4|4689|4684|0
1673488800000|2023-01-12 02:00:00|4689.1|4684.1|4689|4684|4690.2|4685.2|4688.5|4683.5|0
1673489100000|2023-01-12 02:05:00|4688.9|4683.9|4689.9|4684.9|4690.1|4685.1|4688.6|4683.6|0
1673489400000|2023-01-12 02:10:00|4689.8|4684.8|4688.6|4683.6|4690.2|4685.2|4688.5|4683.5|0
1673489700000|2023-01-12 02:15:00|4688.5|4683.5|4687.4|4682.4|4688.9|4683.9|4687.2|4682.2|0
1673490000000|2023-01-12 02:20:00|4687.3|4682.3|4688.2|4683.2|4688.4|4683.4|4687.3|4682.3|0
1673490300000|2023-01-12 02:25:00|4688.3|4683.3|4687.2|4682.2|4688.3|4683.3|4686.8|4681.8|0
1673490600000|2023-01-12 02:30:00|4687.1|4682.1|4687.6|4682.6|4687.6|4682.6|4686.9|4681.9|0
1673490900000|2023-01-12 02:35:00|4687.4|4682.4|4686.5|4681.5|4687.9|4682.9|4685.8|4680.8|0
1673491200000|2023-01-12 02:40:00|4686.4|4681.4|4685.7|4680.7|4687.7|4682.7|4685.7|4680.7|0
1673491500000|2023-01-12 02:45:00|4685.6|4680.6|4685.7|4680.7|4686.9|4681.9|4685.6|4680.6|0
1673491800000|2023-01-12 02:50:00|4685.8|4680.8|4686.2|4681.2|4686.5|4681.5|4685.5|4680.5|0
1673492100000|2023-01-12 02:55:00|4686.3|4681.3|4686.6|4681.6|4686.8|4681.8|4686.1|4681.1|0
1673492400000|2023-01-12 03:00:00|4686.5|4681.5|4688.3|4683.3|4688.3|4683.3|4686.5|4681.5|0
1673492700000|2023-01-12 03:05:00|4688.2|4683.2|4688.1|4683.1|4688.4|4683.4|4687.6|4682.6|0
1673493000000|2023-01-12 03:10:00|4688|4683|4687.5|4682.5|4688.6|4683.6|4686.6|4681.6|0
1673493300000|2023-01-12 03:15:00|4687.4|4682.4|4686.8|4681.8|4687.4|4682.4|4686.2|4681.2|0
1673493600000|2023-01-12 03:20:00|4686.9|4681.9|4687.8|4682.8|4687.9|4682.9|4686.5|4681.5|0
1673493900000|2023-01-12 03:25:00|4687.7|4682.7|4688.1|4683.1|4688.5|4683.5|4687.5|4682.5|0
1673494200000|2023-01-12 03:30:00|4688.2|4683.2|4688.9|4683.9|4689.6|4684.6|4687.5|4682.5|0
1673494500000|2023-01-12 03:35:00|4688.8|4683.8|4688.8|4683.8|4689|4684|4688|4683|0
1673494800000|2023-01-12 03:40:00|4688.9|4683.9|4688.7|4683.7|4689.1|4684.1|4688.2|4683.2|0
1673495100000|2023-01-12 03:45:00|4688.6|4683.6|4688.2|4683.2|4688.8|4683.8|4687.4|4682.4|0
1673495400000|2023-01-12 03:50:00|4688.1|4683.1|4688.4|4683.4|4688.7|4683.7|4687.7|4682.7|0
1673495700000|2023-01-12 03:55:00|4688.5|4683.5|4688.5|4683.5|4688.6|4683.6|4687.9|4682.9|0
1673496000000|2023-01-12 04:00:00|4688.6|4683.6|4688.8|4683.8|4689.3|4684.3|4688.4|4683.4|0
1673496300000|2023-01-12 04:05:00|4688.9|4683.9|4689.6|4684.6|4689.9|4684.9|4688.4|4683.4|0
1673496600000|2023-01-12 04:10:00|4689.7|4684.7|4689.1|4684.1|4690.4|4685.4|4689|4684|0
1673496900000|2023-01-12 04:15:00|4689|4684|4689.3|4684.3|4689.4|4684.4|4688.8|4683.8|0
1673497200000|2023-01-12 04:20:00|4689.2|4684.2|4690.1|4685.1|4690.3|4685.3|4689|4684|0
1673497500000|2023-01-12 04:25:00|4690|4685|4689.7|4684.7|4690.4|4685.4|4689.7|4684.7|0
1673497800000|2023-01-12 04:30:00|4689.8|4684.8|4690.5|4685.5|4690.9|4685.9|4689.8|4684.8|0
1673498100000|2023-01-12 04:35:00|4690.6|4685.6|4690.3|4685.3|4690.9|4685.9|4690.1|4685.1|0
1673498400000|2023-01-12 04:40:00|4690.2|4685.2|4690.5|4685.5|4691.4|4686.4|4690.1|4685.1|0
1673498700000|2023-01-12 04:45:00|4690.3|4685.3|4690.1|4685.1|4690.4|4685.4|4689.8|4684.8|0
1673499000000|2023-01-12 04:50:00|4690|4685|4695.8|4690.8|4697.3|4692.3|4690|4685|0
1673499300000|2023-01-12 04:55:00|4695.7|4690.7|4695.7|4690.7|4696.4|4691.4|4694.6|4689.6|0
1673499600000|2023-01-12 05:00:00|4695.6|4690.6|4694.3|4689.3|4695.7|4690.7|4693.8|4688.8|0
1673499900000|2023-01-12 05:05:00|4694.2|4689.2|4695.8|4690.8|4695.9|4690.9|4694.2|4689.2|0
1673500200000|2023-01-12 05:10:00|4695.9|4690.9|4695.6|4690.6|4696.2|4691.2|4694.8|4689.8|0
1673500500000|2023-01-12 05:15:00|4695.7|4690.7|4695.2|4690.2|4695.8|4690.8|4694.7|4689.7|0
1673500800000|2023-01-12 05:20:00|4695.1|4690.1|4694.1|4689.1|4695.3|4690.3|4693.8|4688.8|0
1673501100000|2023-01-12 05:25:00|4694|4689|4694.5|4689.5|4695.4|4690.4|4693.9|4688.9|0
1673501400000|2023-01-12 05:30:00|4694.6|4689.6|4694.8|4689.8|4695.6|4690.6|4694.4|4689.4|0
1673501700000|2023-01-12 05:35:00|4694.7|4689.7|4695.3|4690.3|4695.8|4690.8|4694.7|4689.7|0
1673502000000|2023-01-12 05:40:00|4695.2|4690.2|4695.2|4690.2|4696.1|4691.1|4694.6|4689.6|0
1673502300000|2023-01-12 05:45:00|4695.1|4690.1|4695.9|4690.9|4695.9|4690.9|4694.7|4689.7|0
1673502600000|2023-01-12 05:50:00|4695.8|4690.8|4695.7|4690.7|4696.2|4691.2|4695.1|4690.1|0
1673502900000|2023-01-12 05:55:00|4695.8|4690.8|4693.6|4688.6|4695.8|4690.8|4693.2|4688.2|0
1673503200000|2023-01-12 06:00:00|4693.7|4688.7|4694.1|4689.1|4694.6|4689.6|4693.3|4688.3|0
1673503500000|2023-01-12 06:05:00|4694|4689|4694.4|4689.4|4695|4690|4693.1|4688.1|0
1673503800000|2023-01-12 06:10:00|4694.5|4689.5|4693.5|4688.5|4694.5|4689.5|4692.9|4687.9|0
1673504100000|2023-01-12 06:15:00|4693.4|4688.4|4694.1|4689.1|4694.1|4689.1|4692.6|4687.6|0
1673504400000|2023-01-12 06:20:00|4694|4689|4692.3|4687.3|4694.1|4689.1|4692.2|4687.2|0
1673504700000|2023-01-12 06:25:00|4692.5|4687.5|4692.7|4687.7|4693.6|4688.6|4692.3|4687.3|0
1673505000000|2023-01-12 06:30:00|4692.5|4687.5|4693.4|4688.4|4693.5|4688.5|4692.1|4687.1|0
1673505300000|2023-01-12 06:35:00|4693.3|4688.3|4692.8|4687.8|4693.7|4688.7|4692.5|4687.5|0
1673505600000|2023-01-12 06:40:00|4692.9|4687.9|4692.5|4687.5|4693.2|4688.2|4692.2|4687.2|0
1673505900000|2023-01-12 06:45:00|4692.1|4687.1|4691.8|4686.8|4692.2|4687.2|4691.1|4686.1|0
1673506200000|2023-01-12 06:50:00|4691.9|4686.9|4691|4686|4692.1|4687.1|4691|4686|0
1673506500000|2023-01-12 06:55:00|4690.9|4685.9|4688.2|4683.2|4691.6|4686.6|4688.2|4683.2|0
1673506800000|2023-01-12 07:00:00|4688.5|4683.5|4688.2|4683.2|4689.4|4684.4|4687.1|4682.1|0
1673507100000|2023-01-12 07:05:00|4688|4683|4685.3|4680.3|4688|4683|4683.5|4678.5|0
1673507400000|2023-01-12 07:10:00|4685.7|4680.7|4684.7|4679.7|4686.1|4681.1|4683.9|4678.9|0
1673507700000|2023-01-12 07:15:00|4684.8|4679.8|4686.4|4681.4|4686.7|4681.7|4684.4|4679.4|0
1673508000000|2023-01-12 07:20:00|4686.3|4681.3|4686.3|4681.3|4686.8|4681.8|4685.7|4680.7|0
1673508300000|2023-01-12 07:25:00|4686.2|4681.2|4685.1|4680.1|4686.7|4681.7|4685.1|4680.1|0
1673508600000|2023-01-12 07:30:00|4685|4680|4681.7|4676.7|4685|4680|4681.6|4676.6|0
1673508900000|2023-01-12 07:35:00|4681.8|4676.8|4682.3|4677.3|4683.9|4678.9|4680.3|4675.3|0
1673509200000|2023-01-12 07:40:00|4682.4|4677.4|4684.8|4679.8|4685.2|4680.2|4682.3|4677.3|0
1673509500000|2023-01-12 07:45:00|4685|4680|4684.1|4679.1|4685.5|4680.5|4683.3|4678.3|0
1673509800000|2023-01-12 07:50:00|4684.2|4679.2|4685.3|4680.3|4685.3|4680.3|4681.7|4676.7|0
1673510100000|2023-01-12 07:55:00|4685.2|4680.2|4685.9|4680.9|4687|4682|4684.8|4679.8|0
1673510400000|2023-01-12 08:00:00|4686.4|4681.4|4684.3|4679.3|4687.1|4682.1|4683.9|4678.9|0
1673510700000|2023-01-12 08:05:00|4684.4|4679.4|4682.1|4677.1|4686.3|4681.3|4682.1|4677.1|0
1673511000000|2023-01-12 08:10:00|4682.2|4677.2|4681.8|4676.8|4685|4680|4680.7|4675.7|0
1673511300000|2023-01-12 08:15:00|4681.6|4676.6|4685.5|4680.5|4685.6|4680.6|4680.4|4675.4|0
1673511600000|2023-01-12 08:20:00|4685.8|4680.8|4686.8|4681.8|4687.1|4682.1|4683.9|4678.9|0
1673511900000|2023-01-12 08:25:00|4686.6|4681.6|4686.1|4681.1|4687.6|4682.6|4685.4|4680.4|0
1673512200000|2023-01-12 08:30:00|4686.2|4681.2|4686.5|4681.5|4690.4|4685.4|4686.1|4681.1|0
1673512500000|2023-01-12 08:35:00|4686.6|4681.6|4686.7|4681.7|4688.2|4683.2|4684|4679|0
1673512800000|2023-01-12 08:40:00|4686.6|4681.6|4685.3|4680.3|4687.2|4682.2|4684.3|4679.3|0
1673513100000|2023-01-12 08:45:00|4685.2|4680.2|4689.8|4684.8|4690.2|4685.2|4684.8|4679.8|0
1673513400000|2023-01-12 08:50:00|4689.6|4684.6|4689|4684|4689.7|4684.7|4687.5|4682.5|0
1673513700000|2023-01-12 08:55:00|4689.1|4684.1|4693.6|4688.6|4694|4689|4687.3|4682.3|0
1673514000000|2023-01-12 09:00:00|4693.8|4688.8|4697.9|4694.9|4699.4|4696.4|4692.6|4687.6|0
1673514300000|2023-01-12 09:05:00|4698|4695|4700.5|4697.5|4702.2|4699.2|4697.9|4694.9|0
1673514600000|2023-01-12 09:10:00|4700.6|4697.6|4696.6|4693.6|4700.8|4697.8|4694.9|4691.9|0
1673514900000|2023-01-12 09:15:00|4696.5|4693.5|4696.8|4693.8|4698.7|4695.7|4696|4693|0
1673515200000|2023-01-12 09:20:00|4696.9|4693.9|4697.7|4694.7|4699.4|4696.4|4696.8|4693.8|0
1673515500000|2023-01-12 09:25:00|4697.6|4694.6|4698.4|4695.4|4699.1|4696.1|4696.8|4693.8|0
1673515800000|2023-01-12 09:30:00|4698.8|4695.8|4698.2|4695.2|4699.7|4696.7|4697.7|4694.7|0
1673516100000|2023-01-12 09:35:00|4698.3|4695.3|4699.5|4696.5|4699.6|4696.6|4698.3|4695.3|0
1673516400000|2023-01-12 09:40:00|4699.4|4696.4|4702.3|4699.3|4703.6|4700.6|4699.3|4696.3|0
1673516700000|2023-01-12 09:45:00|4702.4|4699.4|4705.6|4702.6|4706|4703|4702.3|4699.3|0
1673517000000|2023-01-12 09:50:00|4705.5|4702.5|4705.5|4702.5|4705.8|4702.8|4704.8|4701.8|0
1673517300000|2023-01-12 09:55:00|4705.4|4702.4|4706.1|4703.1|4707.1|4704.1|4705|4702|0
1673517600000|2023-01-12 10:00:00|4706|4703|4697.9|4694.9|4706.1|4703.1|4696.5|4693.5|0
1673517900000|2023-01-12 10:05:00|4697.4|4694.4|4694.3|4691.3|4699|4696|4692.3|4689.3|0
1673518200000|2023-01-12 10:10:00|4694.6|4691.6|4688.3|4685.3|4695.2|4692.2|4686.2|4683.2|0
1673518500000|2023-01-12 10:15:00|4688.2|4685.2|4685.8|4682.8|4689.6|4686.6|4685.8|4682.8|0
1673518800000|2023-01-12 10:20:00|4685.7|4682.7|4689.5|4686.5|4689.6|4686.6|4685.5|4682.5|0
1673519100000|2023-01-12 10:25:00|4689.6|4686.6|4691|4688|4692|4689|4689.4|4686.4|0
1673519400000|2023-01-12 10:30:00|4690.9|4687.9|4690.4|4687.4|4692|4689|4689.7|4686.7|0
1673519700000|2023-01-12 10:35:00|4690.5|4687.5|4690.2|4687.2|4691.8|4688.8|4690.2|4687.2|0
1673520000000|2023-01-12 10:40:00|4690.1|4687.1|4691.5|4688.5|4691.5|4688.5|4689.2|4686.2|0
1673520300000|2023-01-12 10:45:00|4691.4|4688.4|4692|4689|4692.2|4689.2|4690.3|4687.3|0
1673520600000|2023-01-12 10:50:00|4692.2|4689.2|4692.9|4689.9|4693.1|4690.1|4692.1|4689.1|0
1673520900000|2023-01-12 10:55:00|4692.8|4689.8|4691.7|4688.7|4692.9|4689.9|4691.5|4688.5|0
1673521200000|2023-01-12 11:00:00|4691.6|4688.6|4693.3|4690.3|4695.8|4692.8|4691.5|4688.5|0
1673521500000|2023-01-12 11:05:00|4693.7|4690.7|4692|4689|4694.3|4691.3|4692|4689|0
1673521800000|2023-01-12 11:10:00|4692.3|4689.3|4691.1|4688.1|4692.3|4689.3|4690.5|4687.5|0
1673522100000|2023-01-12 11:15:00|4690.7|4687.7|4693.5|4690.5|4694.5|4691.5|4690.3|4687.3|0
1673522400000|2023-01-12 11:20:00|4693.4|4690.4|4693.3|4690.3|4695.1|4692.1|4693|4690|0
1673522700000|2023-01-12 11:25:00|4693.1|4690.1|4693.2|4690.2|4693.7|4690.7|4692.7|4689.7|0
1673523000000|2023-01-12 11:30:00|4693.3|4690.3|4693.5|4690.5|4694.9|4691.9|4692.7|4689.7|0
1673523300000|2023-01-12 11:35:00|4693.3|4690.3|4690.8|4687.8|4693.7|4690.7|4690.8|4687.8|0
1673523600000|2023-01-12 11:40:00|4691|4688|4689.8|4686.8|4691.5|4688.5|4689.8|4686.8|0
1673523900000|2023-01-12 11:45:00|4689.9|4686.9|4690.8|4687.8|4690.8|4687.8|4689.8|4686.8|0
1673524200000|2023-01-12 11:50:00|4690.4|4687.4|4691.2|4688.2|4691.3|4688.3|4689.8|4686.8|0
1673524500000|2023-01-12 11:55:00|4691.1|4688.1|4690.3|4687.3|4691.8|4688.8|4689.8|4686.8|0
1673524800000|2023-01-12 12:00:00|4690.4|4687.4|4694.4|4691.4|4695|4692|4690|4687|0
1673525100000|2023-01-12 12:05:00|4694.3|4691.3|4698.5|4695.5|4699|4696|4694.1|4691.1|0
1673525400000|2023-01-12 12:10:00|4698.6|4695.6|4703.1|4700.1|4703.5|4700.5|4698.1|4695.1|0
1673525700000|2023-01-12 12:15:00|4704.2|4701.2|4705.7|4702.7|4707.3|4704.3|4701.5|4698.5|0
1673526000000|2023-01-12 12:20:00|4705.6|4702.6|4707.9|4704.9|4708.3|4705.3|4705.1|4702.1|0
1673526300000|2023-01-12 12:25:00|4708.4|4705.4|4709.6|4706.6|4709.8|4706.8|4708|4705|0
1673526600000|2023-01-12 12:30:00|4709.9|4706.9|4713.8|4710.8|4714|4711|4708.9|4705.9|0
1673526900000|2023-01-12 12:35:00|4713.9|4710.9|4711.8|4708.8|4714.1|4711.1|4711|4708|0
1673527200000|2023-01-12 12:40:00|4711.7|4708.7|4713.4|4710.4|4713.7|4710.7|4711.1|4708.1|0
1673527500000|2023-01-12 12:45:00|4713.3|4710.3|4715.8|4712.8|4715.8|4712.8|4713.2|4710.2|0
1673527800000|2023-01-12 12:50:00|4715.7|4712.7|4716.3|4713.3|4716.4|4713.4|4715|4712|0
1673528100000|2023-01-12 12:55:00|4716.4|4713.4|4719.1|4716.1|4719.2|4716.2|4716.3|4713.3|0
1673528400000|2023-01-12 13:00:00|4719.3|4716.3|4718|4715|4720.3|4717.3|4717.5|4714.5|0
1673528700000|2023-01-12 13:05:00|4718.1|4715.1|4718.9|4715.9|4720.3|4717.3|4717.8|4714.8|0
1673529000000|2023-01-12 13:10:00|4719|4716|4717|4714|4719.1|4716.1|4716.2|4713.2|0
1673529300000|2023-01-12 13:15:00|4717.1|4714.1|4719.7|4716.7|4719.9|4716.9|4716.1|4713.1|0
1673529600000|2023-01-12 13:20:00|4720.3|4717.3|4725.3|4722.3|4725.4|4722.4|4720.2|4717.2|0
1673529900000|2023-01-12 13:25:00|4725.2|4722.2|4699.8|4696.8|4732.8|4729.8|4699.8|4696.8|0
1673530200000|2023-01-12 13:30:00|4695.1|4692.1|4710.8|4707.8|4711.3|4708.3|4617|4614|0
1673530500000|2023-01-12 13:35:00|4711.8|4708.8|4693.7|4690.7|4726.7|4723.7|4688.2|4685.2|0
1673530800000|2023-01-12 13:40:00|4693.5|4690.5|4682.8|4679.8|4699.7|4696.7|4681|4678|0
1673531100000|2023-01-12 13:45:00|4682.6|4679.6|4708.2|4705.2|4708.8|4705.8|4682.6|4679.6|0
1673531400000|2023-01-12 13:50:00|4708.5|4705.5|4730.7|4727.7|4730.9|4727.9|4708.5|4705.5|0
1673531700000|2023-01-12 13:55:00|4731|4728|4744.2|4741.2|4745.6|4742.6|4730.2|4727.2|0
1673532000000|2023-01-12 14:00:00|4744.7|4741.7|4754.9|4751.9|4756.3|4753.3|4739.8|4736.8|0
1673532300000|2023-01-12 14:05:00|4754.5|4751.5|4734.7|4731.7|4754.5|4751.5|4733.8|4730.8|0
1673532600000|2023-01-12 14:10:00|4734.9|4731.9|4715.3|4712.3|4735.3|4732.3|4715.3|4712.3|0
1673532900000|2023-01-12 14:15:00|4715.2|4712.2|4712|4709|4716.2|4713.2|4695.2|4692.2|0
1673533200000|2023-01-12 14:20:00|4712.3|4709.3|4715.9|4712.9|4716.2|4713.2|4702.4|4699.4|0
1673533500000|2023-01-12 14:25:00|4716.7|4713.7|4714.1|4711.1|4723.7|4720.7|4714.1|4711.1|0
1673533800000|2023-01-12 14:30:00|4716.7|4713.7|4667.4|4665.6|4725.5|4723.7|4667.3|4665.5|0
1673534100000|2023-01-12 14:35:00|4667.1|4665.3|4665.9|4664.1|4674.4|4672.6|4644.3|4642.5|0
1673534400000|2023-01-12 14:40:00|4665.4|4663.6|4616.8|4615|4670.5|4668.7|4616.2|4614.4|0
1673534700000|2023-01-12 14:45:00|4615.6|4613.8|4601.8|4600|4629.1|4627.3|4601.6|4599.8|0
1673535000000|2023-01-12 14:50:00|4601.2|4599.4|4596.5|4594.7|4614.3|4612.5|4593.1|4591.3|0
1673535300000|2023-01-12 14:55:00|4595.1|4593.3|4615.1|4613.3|4617.5|4615.7|4590.3|4588.5|0
1673535600000|2023-01-12 15:00:00|4614.7|4612.9|4644.7|4642.9|4648.1|4646.3|4614.7|4612.9|0
1673535900000|2023-01-12 15:05:00|4644.3|4642.5|4637.3|4635.5|4656.6|4654.8|4624.6|4622.8|0
1673536200000|2023-01-12 15:10:00|4640.4|4638.6|4680.6|4678.8|4686.5|4684.7|4639.3|4637.5|0
1673536500000|2023-01-12 15:15:00|4681.8|4680|4695.2|4693.4|4704.7|4702.9|4679.2|4677.4|0
1673536800000|2023-01-12 15:20:00|4696.8|4695|4682.9|4681.1|4699.6|4697.8|4674.1|4672.3|0
1673537100000|2023-01-12 15:25:00|4685.4|4683.6|4674|4672.2|4693.2|4691.4|4667.7|4665.9|0
1673537400000|2023-01-12 15:30:00|4673.3|4671.5|4671.5|4669.7|4677|4675.2|4656.5|4654.7|0
1673537700000|2023-01-12 15:35:00|4671.4|4669.6|4690.4|4688.6|4690.9|4689.1|4670.6|4668.8|0
1673538000000|2023-01-12 15:40:00|4690.6|4688.8|4666.7|4664.9|4692.5|4690.7|4662.8|4661|0
1673538300000|2023-01-12 15:45:00|4666.5|4664.7|4662.1|4660.3|4671.9|4670.1|4653.3|4651.5|0
1673538600000|2023-01-12 15:50:00|4663.8|4662|4678.2|4676.4|4682.6|4680.8|4657.1|4655.3|0
1673538900000|2023-01-12 15:55:00|4678.6|4676.8|4663.2|4661.4|4684|4682.2|4662.7|4660.9|0
1673539200000|2023-01-12 16:00:00|4663.3|4661.5|4650.7|4648.9|4664.1|4662.3|4642.5|4640.7|0
1673539500000|2023-01-12 16:05:00|4650.2|4648.4|4663.1|4661.3|4664.5|4662.7|4650.2|4648.4|0
1673539800000|2023-01-12 16:10:00|4663.4|4661.6|4674.5|4672.7|4675|4673.2|4655.9|4654.1|0
1673540100000|2023-01-12 16:15:00|4675.2|4673.4|4677.3|4675.5|4680.7|4678.9|4673.2|4671.4|0
1673540400000|2023-01-12 16:20:00|4677.4|4675.6|4681.7|4679.9|4683.8|4682|4673.1|4671.3|0
1673540700000|2023-01-12 16:25:00|4681.8|4680|4683|4681.2|4686|4684.2|4667.6|4665.8|0
1673541000000|2023-01-12 16:30:00|4684|4682.2|4676.3|4674.5|4685.7|4683.9|4668.5|4666.7|0
1673541300000|2023-01-12 16:35:00|4676.1|4674.3|4688.4|4686.6|4692.4|4690.6|4675.9|4674.1|0
1673541600000|2023-01-12 16:40:00|4688.5|4686.7|4700.1|4698.3|4702|4700.2|4682.3|4680.5|0
1673541900000|2023-01-12 16:45:00|4700.4|4698.6|4689.4|4687.6|4701.6|4699.8|4687.3|4685.5|0
1673542200000|2023-01-12 16:50:00|4689.5|4687.7|4695.2|4693.4|4696|4694.2|4683.5|4681.7|0
1673542500000|2023-01-12 16:55:00|4695.1|4693.3|4707.8|4706|4710.4|4708.6|4695.1|4693.3|0
1673542800000|2023-01-12 17:00:00|4707.4|4705.6|4704.9|4703.1|4709|4707.2|4703.6|4701.8|0
1673543100000|2023-01-12 17:05:00|4705|4703.2|4713.3|4711.5|4718.6|4716.8|4700.4|4698.6|0
1673543400000|2023-01-12 17:10:00|4713.4|4711.6|4719.8|4718|4723.2|4721.4|4712.4|4710.6|0
1673543700000|2023-01-12 17:15:00|4720|4718.2|4725.8|4724|4728.6|4726.8|4719.4|4717.6|0
1673544000000|2023-01-12 17:20:00|4725.7|4723.9|4727.2|4725.4|4728.6|4726.8|4719.2|4717.4|0
1673544300000|2023-01-12 17:25:00|4727.1|4725.3|4736.2|4734.4|4737.6|4735.8|4724.4|4722.6|0
1673544600000|2023-01-12 17:30:00|4736.1|4734.3|4735.6|4733.8|4738.9|4737.1|4729.8|4728|0
1673544900000|2023-01-12 17:35:00|4735.7|4733.9|4734.9|4733.1|4737.8|4736|4733.4|4731.6|0
1673545200000|2023-01-12 17:40:00|4735.3|4733.5|4731.3|4729.5|4735.5|4733.7|4727.2|4725.4|0
1673545500000|2023-01-12 17:45:00|4733.1|4731.3|4734.4|4732.6|4742.8|4741|4733.1|4731.3|0
1673545800000|2023-01-12 17:50:00|4734.6|4732.8|4740.7|4738.9|4744|4742.2|4734.6|4732.8|0
1673546100000|2023-01-12 17:55:00|4740.6|4738.8|4737.9|4736.1|4745.6|4743.8|4737.9|4736.1|0
1673546400000|2023-01-12 18:00:00|4737.6|4735.8|4744.7|4742.9|4747.5|4745.7|4736.3|4734.5|0
1673546700000|2023-01-12 18:05:00|4745.2|4743.4|4740.2|4738.4|4747.3|4745.5|4739.6|4737.8|0
1673547000000|2023-01-12 18:10:00|4740.1|4738.3|4739.7|4737.9|4741.3|4739.5|4733.5|4731.7|0
1673547300000|2023-01-12 18:15:00|4739|4737.2|4745.4|4743.6|4748.5|4746.7|4739|4737.2|0
1673547600000|2023-01-12 18:20:00|4745.6|4743.8|4742.6|4740.8|4746.6|4744.8|4741.8|4740|0
1673547900000|2023-01-12 18:25:00|4742.9|4741.1|4712|4710.2|4742.9|4741.1|4707.7|4705.9|0
1673548200000|2023-01-12 18:30:00|4710.6|4708.8|4715.1|4713.3|4717.9|4716.1|4696.6|4694.8|0
1673548500000|2023-01-12 18:35:00|4715.3|4713.5|4729.3|4727.5|4731.2|4729.4|4714.1|4712.3|0
1673548800000|2023-01-12 18:40:00|4729.5|4727.7|4731.3|4729.5|4733.7|4731.9|4728.2|4726.4|0
1673549100000|2023-01-12 18:45:00|4731.1|4729.3|4738.2|4736.4|4742.4|4740.6|4729.2|4727.4|0
1673549400000|2023-01-12 18:50:00|4738.3|4736.5|4753.5|4751.7|4754.9|4753.1|4736.5|4734.7|0
1673549700000|2023-01-12 18:55:00|4753.6|4751.8|4754.5|4752.7|4756.1|4754.3|4750.8|4749|0
1673550000000|2023-01-12 19:00:00|4755.2|4753.4|4749.5|4747.7|4759|4757.2|4746.6|4744.8|0
1673550300000|2023-01-12 19:05:00|4749.3|4747.5|4751.6|4749.8|4755.4|4753.6|4749.1|4747.3|0
1673550600000|2023-01-12 19:10:00|4751.7|4749.9|4753.1|4751.3|4754|4752.2|4748.2|4746.4|0
1673550900000|2023-01-12 19:15:00|4753.2|4751.4|4754.2|4752.4|4757.5|4755.7|4749.7|4747.9|0
1673551200000|2023-01-12 19:20:00|4754.3|4752.5|4749|4747.2|4757.3|4755.5|4743.4|4741.6|0
1673551500000|2023-01-12 19:25:00|4748.9|4747.1|4746.3|4744.5|4752.8|4751|4744.4|4742.6|0
1673551800000|2023-01-12 19:30:00|4746.4|4744.6|4745.7|4743.9|4750.3|4748.5|4740.8|4739|0
1673552100000|2023-01-12 19:35:00|4745.9|4744.1|4756.9|4755.1|4758.5|4756.7|4743.7|4741.9|0
1673552400000|2023-01-12 19:40:00|4757.1|4755.3|4750.9|4749.1|4760.2|4758.4|4748.6|4746.8|0
1673552700000|2023-01-12 19:45:00|4751.4|4749.6|4750.8|4749|4755.4|4753.6|4749.9|4748.1|0
1673553000000|2023-01-12 19:50:00|4750.9|4749.1|4744.1|4742.3|4751.2|4749.4|4738.6|4736.8|0
1673553300000|2023-01-12 19:55:00|4744.5|4742.7|4746.7|4744.9|4746.7|4744.9|4738.7|4736.9|0
1673553600000|2023-01-12 20:00:00|4746.2|4744.4|4744.1|4742.3|4747.4|4745.6|4737.7|4735.9|0
1673553900000|2023-01-12 20:05:00|4744.2|4742.4|4730|4728.2|4744.3|4742.5|4729.5|4727.7|0
1673554200000|2023-01-12 20:10:00|4730.4|4728.6|4729.8|4728|4733.6|4731.8|4725.4|4723.6|0
1673554500000|2023-01-12 20:15:00|4729|4727.2|4729|4727.2|4735.2|4733.4|4727.5|4725.7|0
1673554800000|2023-01-12 20:20:00|4729.2|4727.4|4735.8|4734|4738.5|4736.7|4727|4725.2|0
1673555100000|2023-01-12 20:25:00|4736.1|4734.3|4735.8|4734|4740.6|4738.8|4733|4731.2|0
1673555400000|2023-01-12 20:30:00|4735.9|4734.1|4739.4|4737.6|4743.4|4741.6|4735.9|4734.1|0
1673555700000|2023-01-12 20:35:00|4738.1|4736.3|4735.6|4733.8|4739.8|4738|4730.5|4728.7|0
1673556000000|2023-01-12 20:40:00|4736|4734.2|4734.7|4732.9|4740.2|4738.4|4731.9|4730.1|0
1673556300000|2023-01-12 20:45:00|4733.9|4732.1|4728.2|4726.4|4734.6|4732.8|4721.5|4719.7|0
1673556600000|2023-01-12 20:50:00|4728.5|4726.7|4737.9|4736.1|4741.4|4739.6|4728.5|4726.7|0
1673556900000|2023-01-12 20:55:00|4740.6|4738.8|4744.7|4742.9|4747.2|4745.4|4737.9|4736.1|0
1673557200000|2023-01-12 21:00:00|4745.3|4742.3|4740.2|4737.2|4745.3|4742.3|4740.1|4737.1|0
1673557500000|2023-01-12 21:05:00|4740.3|4737.3|4741.4|4738.4|4742.2|4739.2|4740.2|4737.2|0
1673557800000|2023-01-12 21:10:00|4741.3|4738.3|4741.5|4738.5|4741.8|4738.8|4741|4738|0
1673558100000|2023-01-12 21:15:00|4741.6|4738.6|4741.1|4738.1|4741.8|4738.8|4741|4738|0
1673558400000|2023-01-12 21:20:00|4741|4738|4739.4|4736.4|4741|4738|4739.3|4736.3|0
1673558700000|2023-01-12 21:25:00|4739.5|4736.5|4738.6|4735.6|4740|4737|4738.6|4735.6|0
1673559000000|2023-01-12 21:30:00|4738.7|4735.7|4738.4|4735.4|4738.9|4735.9|4738.2|4735.2|0
1673559300000|2023-01-12 21:35:00|4738.5|4735.5|4739.2|4736.2|4739.2|4736.2|4738.4|4735.4|0
1673559600000|2023-01-12 21:40:00|4739.1|4736.1|4738.3|4735.3|4739.2|4736.2|4738.3|4735.3|0
1673559900000|2023-01-12 21:45:00|4738.2|4735.2|4737.6|4734.6|4738.3|4735.3|4737.6|4734.6|0
1673560200000|2023-01-12 21:50:00|4737.5|4734.5|4737.3|4734.3|4737.5|4734.5|4737.2|4734.2|0
1673560500000|2023-01-12 21:55:00|4737.4|4734.4|4737.7|4734.7|4737.8|4734.8|4737.4|4734.4|0
1673560800000|2023-01-12 22:00:00|4737.8|4734.8|4737.9|4734.9|4738|4735|4737.6|4734.6|0
1673561100000|2023-01-12 22:05:00|4738.1|4735.1|4737.8|4734.8|4738.4|4735.4|4737.7|4734.7|0
1673561400000|2023-01-12 22:10:00|4737.9|4734.9|4738.6|4735.6|4738.6|4735.6|4737.9|4734.9|0
1673561700000|2023-01-12 22:15:00|4738.5|4735.5|4739.5|4736.5|4739.5|4736.5|4738.5|4735.5|0
1673562000000|2023-01-12 22:20:00|4739.4|4736.4|4740.8|4737.8|4741.7|4738.7|4739.3|4736.3|0
1673562300000|2023-01-12 22:25:00|4740.6|4737.6|4740.5|4737.5|4741|4738|4740.2|4737.2|0
1673562600000|2023-01-12 22:30:00|4740.4|4737.4|4740|4737|4740.7|4737.7|4740|4737|0
1673562900000|2023-01-12 22:35:00|4740.1|4737.1|4739.7|4736.7|4740.6|4737.6|4739.6|4736.6|0
1673563200000|2023-01-12 22:40:00|4739.6|4736.6|4738.7|4735.7|4739.6|4736.6|4738.7|4735.7|0
1673563500000|2023-01-12 22:45:00|4738.6|4735.6|4738.7|4735.7|4738.7|4735.7|4738.3|4735.3|0
1673563800000|2023-01-12 22:50:00|4738.8|4735.8|4738.3|4735.3|4739.3|4736.3|4738.3|4735.3|0
1673564100000|2023-01-12 22:55:00|4738.2|4735.2|4738.3|4735.3|4738.5|4735.5|4738.2|4735.2|0
1673564400000|2023-01-12 23:00:00|4738.5|4735.5|4736.4|4733.4|4738.5|4735.5|4736.4|4733.4|0
1673564700000|2023-01-12 23:05:00|4736.3|4733.3|4736|4733|4736.9|4733.9|4735.6|4732.6|0
1673565000000|2023-01-12 23:10:00|4736.1|4733.1|4737.2|4734.2|4737.7|4734.7|4736.1|4733.1|0
1673565300000|2023-01-12 23:15:00|4737.3|4734.3|4736.6|4733.6|4737.6|4734.6|4736.3|4733.3|0
1673565600000|2023-01-12 23:20:00|4736.7|4733.7|4737.6|4734.6|4737.9|4734.9|4736.5|4733.5|0
1673565900000|2023-01-12 23:25:00|4737.5|4734.5|4738.4|4735.4|4738.4|4735.4|4737.5|4734.5|0
1673566200000|2023-01-12 23:30:00|4738.6|4735.6|4738.8|4735.8|4739.2|4736.2|4738.4|4735.4|0
1673566500000|2023-01-12 23:35:00|4738.7|4735.7|4738.4|4735.4|4738.7|4735.7|4738.3|4735.3|0
1673566800000|2023-01-12 23:40:00|4738.5|4735.5|4737.9|4734.9|4738.5|4735.5|4737.9|4734.9|0
1673567100000|2023-01-12 23:45:00|4737.8|4734.8|4737.4|4734.4|4737.8|4734.8|4737.3|4734.3|0
1673567400000|2023-01-12 23:50:00|4737|4734|4736.8|4733.8|4737.1|4734.1|4736.7|4733.7|0
1673567700000|2023-01-12 23:55:00|4736.9|4733.9|4736.9|4733.9|4737.2|4734.2|4736.7|4733.7|0
1673568000000|2023-01-13 00:00:00|4737|4734|4738.4|4735.4|4738.5|4735.5|4737|4734|0
1673568300000|2023-01-13 00:05:00|4738.5|4735.5|4738.9|4735.9|4739.1|4736.1|4738.4|4735.4|0
1673568600000|2023-01-13 00:10:00|4739|4736|4738.8|4735.8|4739.4|4736.4|4738.7|4735.7|0
1673568900000|2023-01-13 00:15:00|4738.9|4735.9|4739.2|4736.2|4739.2|4736.2|4738.4|4735.4|0
1673569200000|2023-01-13 00:20:00|4739.3|4736.3|4739.2|4736.2|4739.4|4736.4|4739.1|4736.1|0
1673569500000|2023-01-13 00:25:00|4739.3|4736.3|4739.6|4736.6|4740|4737|4739.3|4736.3|0
1673569800000|2023-01-13 00:30:00|4739.5|4736.5|4739.8|4736.8|4739.9|4736.9|4739.4|4736.4|0
1673570100000|2023-01-13 00:35:00|4739.7|4736.7|4739.6|4736.6|4739.8|4736.8|4739.4|4736.4|0
1673570400000|2023-01-13 00:40:00|4739.7|4736.7|4739.1|4736.1|4739.7|4736.7|4738.6|4735.6|0
1673570700000|2023-01-13 00:45:00|4739.2|4736.2|4739.3|4736.3|4740|4737|4739.2|4736.2|0
1673571000000|2023-01-13 00:50:00|4739.4|4736.4|4738.3|4735.3|4739.4|4736.4|4738.3|4735.3|0
1673571300000|2023-01-13 00:55:00|4738.4|4735.4|4738.5|4733.5|4738.7|4735.5|4737.4|4733.5|0
1673571600000|2023-01-13 01:00:00|4738.6|4733.6|4739.9|4734.9|4740.5|4735.5|4737.8|4732.8|0
1673571900000|2023-01-13 01:05:00|4739.8|4734.8|4740.6|4735.6|4741.8|4736.8|4739.4|4734.4|0
1673572200000|2023-01-13 01:10:00|4740.7|4735.7|4741.4|4736.4|4741.8|4736.8|4740.3|4735.3|0
1673572500000|2023-01-13 01:15:00|4741.5|4736.5|4735.1|4730.1|4741.6|4736.6|4734.2|4729.2|0
1673572800000|2023-01-13 01:20:00|4734.9|4729.9|4734|4729|4736.9|4731.9|4733.4|4728.4|0
1673573100000|2023-01-13 01:25:00|4733.8|4728.8|4733.9|4728.9|4735.1|4730.1|4731.5|4726.5|0
1673573400000|2023-01-13 01:30:00|4733.8|4728.8|4726.7|4721.7|4733.8|4728.8|4725.8|4720.8|0
1673573700000|2023-01-13 01:35:00|4726.6|4721.6|4727.9|4722.9|4728.3|4723.3|4725.4|4720.4|0
1673574000000|2023-01-13 01:40:00|4728|4723|4730.5|4725.5|4731.1|4726.1|4726.8|4721.8|0
1673574300000|2023-01-13 01:45:00|4730.4|4725.4|4728.4|4723.4|4731.4|4726.4|4727.8|4722.8|0
1673574600000|2023-01-13 01:50:00|4728.3|4723.3|4728.5|4723.5|4729.5|4724.5|4726.6|4721.6|0
1673574900000|2023-01-13 01:55:00|4728.4|4723.4|4728.6|4723.6|4730|4725|4726.5|4721.5|0
1673575200000|2023-01-13 02:00:00|4728.5|4723.5|4725.8|4720.8|4728.5|4723.5|4725.8|4720.8|0
1673575500000|2023-01-13 02:05:00|4725.9|4720.9|4724.5|4719.5|4727.8|4722.8|4724.4|4719.4|0
1673575800000|2023-01-13 02:10:00|4724.6|4719.6|4723.9|4718.9|4725.4|4720.4|4722.9|4717.9|0
1673576100000|2023-01-13 02:15:00|4723.8|4718.8|4719.9|4714.9|4723.8|4718.8|4718.9|4713.9|0
1673576400000|2023-01-13 02:20:00|4720.1|4715.1|4721|4716|4722.1|4717.1|4719.8|4714.8|0
1673576700000|2023-01-13 02:25:00|4720.9|4715.9|4721|4716|4723.1|4718.1|4720.9|4715.9|0
1673577000000|2023-01-13 02:30:00|4720.9|4715.9|4723.9|4718.9|4724.3|4719.3|4720|4715|0
1673577300000|2023-01-13 02:35:00|4723.8|4718.8|4725|4720|4725.6|4720.6|4722.9|4717.9|0
1673577600000|2023-01-13 02:40:00|4725.2|4720.2|4726.5|4721.5|4727.7|4722.7|4724.6|4719.6|0
1673577900000|2023-01-13 02:45:00|4726.4|4721.4|4726.6|4721.6|4727.8|4722.8|4725.8|4720.8|0
1673578200000|2023-01-13 02:50:00|4726.5|4721.5|4727.2|4722.2|4727.8|4722.8|4725.3|4720.3|0
1673578500000|2023-01-13 02:55:00|4727.1|4722.1|4725.6|4720.6|4727.4|4722.4|4725.2|4720.2|0
1673578800000|2023-01-13 03:00:00|4725.7|4720.7|4724.3|4719.3|4726.7|4721.7|4724.3|4719.3|0
1673579100000|2023-01-13 03:05:00|4724.2|4719.2|4724.5|4719.5|4726.3|4721.3|4724.2|4719.2|0
1673579400000|2023-01-13 03:10:00|4724.6|4719.6|4726.2|4721.2|4727.3|4722.3|4724.5|4719.5|0
1673579700000|2023-01-13 03:15:00|4726|4721|4727.3|4722.3|4728.3|4723.3|4725.9|4720.9|0
1673580000000|2023-01-13 03:20:00|4727.2|4722.2|4726.7|4721.7|4729|4724|4726.7|4721.7|0
1673580300000|2023-01-13 03:25:00|4726.6|4721.6|4725.8|4720.8|4728.2|4723.2|4725.8|4720.8|0
1673580600000|2023-01-13 03:30:00|4725.7|4720.7|4722.7|4717.7|4726|4721|4722.5|4717.5|0
1673580900000|2023-01-13 03:35:00|4722.6|4717.6|4722.3|4717.3|4723.9|4718.9|4722.3|4717.3|0
1673581200000|2023-01-13 03:40:00|4722.4|4717.4|4722.6|4717.6|4724|4719|4721.7|4716.7|0
1673581500000|2023-01-13 03:45:00|4722.7|4717.7|4723.3|4718.3|4723.6|4718.6|4722.1|4717.1|0
1673581800000|2023-01-13 03:50:00|4723.4|4718.4|4724.6|4719.6|4724.7|4719.7|4722.6|4717.6|0
1673582100000|2023-01-13 03:55:00|4724.5|4719.5|4724.7|4719.7|4725.1|4720.1|4723.8|4718.8|0
1673582400000|2023-01-13 04:00:00|4724.6|4719.6|4724.5|4719.5|4725|4720|4723.8|4718.8|0
1673582700000|2023-01-13 04:05:00|4724.4|4719.4|4725.9|4720.9|4726|4721|4724.4|4719.4|0
1673583000000|2023-01-13 04:10:00|4726|4721|4724.9|4719.9|4726.3|4721.3|4724.6|4719.6|0
1673583300000|2023-01-13 04:15:00|4724.8|4719.8|4725.4|4720.4|4725.9|4720.9|4724.7|4719.7|0
1673583600000|2023-01-13 04:20:00|4725.2|4720.2|4727.1|4722.1|4727.4|4722.4|4725.2|4720.2|0
1673583900000|2023-01-13 04:25:00|4727.2|4722.2|4726.1|4721.1|4727.3|4722.3|4726.1|4721.1|0
1673584200000|2023-01-13 04:30:00|4726|4721|4725|4720|4726.7|4721.7|4724.8|4719.8|0
1673584500000|2023-01-13 04:35:00|4725.2|4720.2|4725.2|4720.2|4725.4|4720.4|4723.3|4718.3|0
1673584800000|2023-01-13 04:40:00|4725.1|4720.1|4725|4720|4725.3|4720.3|4724.1|4719.1|0
1673585100000|2023-01-13 04:45:00|4724.9|4719.9|4724.3|4719.3|4725.2|4720.2|4724.3|4719.3|0
1673585400000|2023-01-13 04:50:00|4724.4|4719.4|4725.4|4720.4|4725.6|4720.6|4724.2|4719.2|0
1673585700000|2023-01-13 04:55:00|4725.6|4720.6|4727|4722|4727.1|4722.1|4725.2|4720.2|0
1673586000000|2023-01-13 05:00:00|4726.9|4721.9|4727|4722|4727.4|4722.4|4725.6|4720.6|0
1673586300000|2023-01-13 05:05:00|4726.8|4721.8|4725.7|4720.7|4727.9|4722.9|4725.7|4720.7|0
1673586600000|2023-01-13 05:10:00|4725.6|4720.6|4726.9|4721.9|4727.3|4722.3|4725.5|4720.5|0
1673586900000|2023-01-13 05:15:00|4726.8|4721.8|4727.1|4722.1|4727.8|4722.8|4726.7|4721.7|0
1673587200000|2023-01-13 05:20:00|4727.2|4722.2|4726.6|4721.6|4727.9|4722.9|4726.1|4721.1|0
1673587500000|2023-01-13 05:25:00|4726.5|4721.5|4724.8|4719.8|4726.9|4721.9|4724.5|4719.5|0
1673587800000|2023-01-13 05:30:00|4724.7|4719.7|4724|4719|4726.6|4721.6|4723.7|4718.7|0
1673588100000|2023-01-13 05:35:00|4724.1|4719.1|4723.4|4718.4|4725.2|4720.2|4723.4|4718.4|0
1673588400000|2023-01-13 05:40:00|4723.5|4718.5|4725.6|4720.6|4726.4|4721.4|4723.5|4718.5|0
1673588700000|2023-01-13 05:45:00|4725.5|4720.5|4725.7|4720.7|4726.8|4721.8|4725.1|4720.1|0
1673589000000|2023-01-13 05:50:00|4725.8|4720.8|4726|4721|4727|4722|4725.4|4720.4|0
1673589300000|2023-01-13 05:55:00|4726.1|4721.1|4727|4722|4727.6|4722.6|4725.9|4720.9|0
1673589600000|2023-01-13 06:00:00|4727.4|4722.4|4727.8|4722.8|4728.2|4723.2|4726.8|4721.8|0
1673589900000|2023-01-13 06:05:00|4727.9|4722.9|4729.1|4724.1|4729.4|4724.4|4727|4722|0
1673590200000|2023-01-13 06:10:00|4729|4724|4726.7|4721.7|4729.4|4724.4|4726|4721|0
1673590500000|2023-01-13 06:15:00|4726.5|4721.5|4729.2|4724.2|4729.7|4724.7|4726.4|4721.4|0
1673590800000|2023-01-13 06:20:00|4729.3|4724.3|4732.9|4727.9|4733.1|4728.1|4729|4724|0
1673591100000|2023-01-13 06:25:00|4733|4728|4731.2|4726.2|4733.1|4728.1|4731|4726|0
1673591400000|2023-01-13 06:30:00|4731|4726|4733|4728|4733.1|4728.1|4730.4|4725.4|0
1673591700000|2023-01-13 06:35:00|4733.1|4728.1|4734.4|4729.4|4734.4|4729.4|4732.8|4727.8|0
1673592000000|2023-01-13 06:40:00|4734.3|4729.3|4732.3|4727.3|4734.6|4729.6|4731.6|4726.6|0
1673592300000|2023-01-13 06:45:00|4732.4|4727.4|4730.9|4725.9|4732.5|4727.5|4730.8|4725.8|0
1673592600000|2023-01-13 06:50:00|4730.8|4725.8|4732.9|4727.9|4733.1|4728.1|4729.6|4724.6|0
1673592900000|2023-01-13 06:55:00|4733|4728|4733.4|4728.4|4734.4|4729.4|4732.8|4727.8|0
1673593200000|2023-01-13 07:00:00|4733.6|4728.6|4731.2|4726.2|4734.7|4729.7|4730.8|4725.8|0
1673593500000|2023-01-13 07:05:00|4731.1|4726.1|4733.9|4728.9|4733.9|4728.9|4730.8|4725.8|0
1673593800000|2023-01-13 07:10:00|4733.8|4728.8|4733.1|4728.1|4734.6|4729.6|4732.4|4727.4|0
1673594100000|2023-01-13 07:15:00|4733|4728|4734|4729|4734.6|4729.6|4732.3|4727.3|0
1673594400000|2023-01-13 07:20:00|4734.1|4729.1|4736.2|4731.2|4736.2|4731.2|4732.8|4727.8|0
1673594700000|2023-01-13 07:25:00|4735.7|4730.7|4732.4|4727.4|4736|4731|4732|4727|0
1673595000000|2023-01-13 07:30:00|4732.3|4727.3|4736.1|4731.1|4737.7|4732.7|4732.3|4727.3|0
1673595300000|2023-01-13 07:35:00|4735.8|4730.8|4734|4729|4736.5|4731.5|4733.6|4728.6|0
1673595600000|2023-01-13 07:40:00|4734.1|4729.1|4736.8|4731.8|4737.1|4732.1|4733.1|4728.1|0
1673595900000|2023-01-13 07:45:00|4736.9|4731.9|4737.6|4732.6|4739.8|4734.8|4736.4|4731.4|0
1673596200000|2023-01-13 07:50:00|4737.5|4732.5|4739.9|4734.9|4740.3|4735.3|4736.9|4731.9|0
1673596500000|2023-01-13 07:55:00|4739.8|4734.8|4738.7|4733.7|4739.8|4734.8|4736.5|4731.5|0
1673596800000|2023-01-13 08:00:00|4739|4734|4733|4728|4739.3|4734.3|4731.7|4726.7|0
1673597100000|2023-01-13 08:05:00|4732.8|4727.8|4728.3|4723.3|4733.4|4728.4|4727|4722|0
1673597400000|2023-01-13 08:10:00|4728.4|4723.4|4728.8|4723.8|4732.3|4727.3|4726.8|4721.8|0
1673597700000|2023-01-13 08:15:00|4728.9|4723.9|4732.5|4727.5|4733.4|4728.4|4728.5|4723.5|0
1673598000000|2023-01-13 08:20:00|4732.6|4727.6|4734.4|4729.4|4736.4|4731.4|4732.1|4727.1|0
1673598300000|2023-01-13 08:25:00|4734.3|4729.3|4733.7|4728.7|4734.7|4729.7|4731.6|4726.6|0
1673598600000|2023-01-13 08:30:00|4733.6|4728.6|4730.3|4725.3|4735.4|4730.4|4729.4|4724.4|0
1673598900000|2023-01-13 08:35:00|4730.4|4725.4|4731.7|4726.7|4733|4728|4729.1|4724.1|0
1673599200000|2023-01-13 08:40:00|4731.8|4726.8|4731.4|4726.4|4734.4|4729.4|4730.8|4725.8|0
1673599500000|2023-01-13 08:45:00|4731.6|4726.6|4732.1|4727.1|4735.7|4730.7|4731.5|4726.5|0
1673599800000|2023-01-13 08:50:00|4732.2|4727.2|4732.3|4727.3|4733|4728|4730.5|4725.5|0
1673600100000|2023-01-13 08:55:00|4732.2|4727.2|4734.6|4729.6|4735|4730|4730.2|4725.2|0
1673600400000|2023-01-13 09:00:00|4734.4|4729.4|4720.4|4717.4|4735|4730|4717.5|4714.5|0
1673600700000|2023-01-13 09:05:00|4720.5|4717.5|4720.7|4717.7|4721.9|4718.9|4712.3|4709.3|0
1673601000000|2023-01-13 09:10:00|4720.8|4717.8|4722.2|4719.2|4722.2|4719.2|4720.2|4717.2|0
1673601300000|2023-01-13 09:15:00|4722.3|4719.3|4720.5|4717.5|4724.4|4721.4|4720.5|4717.5|0
1673601600000|2023-01-13 09:20:00|4720.7|4717.7|4712.8|4709.8|4721.2|4718.2|4712.8|4709.8|0
1673601900000|2023-01-13 09:25:00|4713|4710|4706.5|4703.5|4713.1|4710.1|4706.5|4703.5|0
1673602200000|2023-01-13 09:30:00|4707|4704|4707.2|4704.2|4708.1|4705.1|4706.6|4703.6|0
1673602500000|2023-01-13 09:35:00|4707.1|4704.1|4710.4|4707.4|4710.7|4707.7|4707|4704|0
1673602800000|2023-01-13 09:40:00|4710.6|4707.6|4711.7|4708.7|4712.5|4709.5|4710.1|4707.1|0
1673603100000|2023-01-13 09:45:00|4711.8|4708.8|4715.9|4712.9|4716|4713|4711.5|4708.5|0
1673603400000|2023-01-13 09:50:00|4716|4713|4717.3|4714.3|4717.6|4714.6|4714.9|4711.9|0
1673603700000|2023-01-13 09:55:00|4717.5|4714.5|4718|4715|4718.9|4715.9|4717.1|4714.1|0
1673604000000|2023-01-13 10:00:00|4718.1|4715.1|4718.4|4715.4|4718.4|4715.4|4716.8|4713.8|0
1673604300000|2023-01-13 10:05:00|4718.5|4715.5|4717.9|4714.9|4719.3|4716.3|4717.6|4714.6|0
1673604600000|2023-01-13 10:10:00|4717.7|4714.7|4722.6|4719.6|4723.2|4720.2|4717.7|4714.7|0
1673604900000|2023-01-13 10:15:00|4723.1|4720.1|4723.5|4720.5|4724.1|4721.1|4722.4|4719.4|0
1673605200000|2023-01-13 10:20:00|4723.6|4720.6|4721.3|4718.3|4724.6|4721.6|4720.5|4717.5|0
1673605500000|2023-01-13 10:25:00|4721.2|4718.2|4720.4|4717.4|4721.2|4718.2|4718.9|4715.9|0
1673605800000|2023-01-13 10:30:00|4720.5|4717.5|4721.2|4718.2|4721.3|4718.3|4719.9|4716.9|0
1673606100000|2023-01-13 10:35:00|4721.3|4718.3|4721.7|4718.7|4721.9|4718.9|4720.3|4717.3|0
1673606400000|2023-01-13 10:40:00|4721.8|4718.8|4723.9|4720.9|4724|4721|4721.7|4718.7|0
1673606700000|2023-01-13 10:45:00|4723.8|4720.8|4720.3|4717.3|4723.8|4720.8|4719.6|4716.6|0
1673607000000|2023-01-13 10:50:00|4720.4|4717.4|4719.7|4716.7|4722.1|4719.1|4719.5|4716.5|0
1673607300000|2023-01-13 10:55:00|4719.5|4716.5|4721|4718|4721.7|4718.7|4719.5|4716.5|0
1673607600000|2023-01-13 11:00:00|4720.9|4717.9|4717.5|4714.5|4720.9|4717.9|4717.5|4714.5|0
1673607900000|2023-01-13 11:05:00|4717.6|4714.6|4718.6|4715.6|4718.6|4715.6|4717|4714|0
1673608200000|2023-01-13 11:10:00|4718.4|4715.4|4719.6|4716.6|4719.7|4716.7|4717.6|4714.6|0
1673608500000|2023-01-13 11:15:00|4719.9|4716.9|4718.4|4715.4|4720|4717|4718.2|4715.2|0
1673608800000|2023-01-13 11:20:00|4718.2|4715.2|4716.2|4713.2|4718.3|4715.3|4715.5|4712.5|0
1673609100000|2023-01-13 11:25:00|4716.3|4713.3|4707.8|4704.8|4716.5|4713.5|4707.8|4704.8|0
1673609400000|2023-01-13 11:30:00|4707.7|4704.7|4704|4701|4708.4|4705.4|4703.7|4700.7|0
1673609700000|2023-01-13 11:35:00|4703.9|4700.9|4698.5|4695.5|4705.3|4702.3|4698.4|4695.4|0
1673610000000|2023-01-13 11:40:00|4698.4|4695.4|4701|4698|4701|4698|4697.1|4694.1|0
1673610300000|2023-01-13 11:45:00|4700.9|4697.9|4697.1|4694.1|4702|4699|4696.8|4693.8|0
1673610600000|2023-01-13 11:50:00|4696.9|4693.9|4695|4692|4698.7|4695.7|4694.4|4691.4|0
1673610900000|2023-01-13 11:55:00|4694.7|4691.7|4695.4|4692.4|4697.2|4694.2|4694.4|4691.4|0
1673611200000|2023-01-13 12:00:00|4695.3|4692.3|4703.3|4700.3|4704.9|4701.9|4695.3|4692.3|0
1673611500000|2023-01-13 12:05:00|4703.6|4700.6|4695.6|4692.6|4703.6|4700.6|4695.2|4692.2|0
1673611800000|2023-01-13 12:10:00|4695.7|4692.7|4695.4|4692.4|4697|4694|4694.8|4691.8|0
1673612100000|2023-01-13 12:15:00|4695.6|4692.6|4696.5|4693.5|4700.2|4697.2|4694.3|4691.3|0
1673612400000|2023-01-13 12:20:00|4696.4|4693.4|4686|4683|4696.5|4693.5|4686|4683|0
1673612700000|2023-01-13 12:25:00|4685.5|4682.5|4678.6|4675.6|4685.6|4682.6|4678.6|4675.6|0
1673613000000|2023-01-13 12:30:00|4678.5|4675.5|4682.8|4679.8|4684.1|4681.1|4677.6|4674.6|0
1673613300000|2023-01-13 12:35:00|4683.3|4680.3|4679.9|4676.9|4683.8|4680.8|4679.7|4676.7|0
1673613600000|2023-01-13 12:40:00|4679.8|4676.8|4673.7|4670.7|4680.1|4677.1|4672.7|4669.7|0
1673613900000|2023-01-13 12:45:00|4673.8|4670.8|4672.2|4669.2|4676.9|4673.9|4672.1|4669.1|0
1673614200000|2023-01-13 12:50:00|4672.1|4669.1|4669.2|4666.2|4672.7|4669.7|4668.3|4665.3|0
1673614500000|2023-01-13 12:55:00|4669|4666|4664|4661|4669|4666|4662.2|4659.2|0
1673614800000|2023-01-13 13:00:00|4664.2|4661.2|4664.3|4661.3|4667.5|4664.5|4663.8|4660.8|0
1673615100000|2023-01-13 13:05:00|4664.1|4661.1|4660.6|4657.6|4665.5|4662.5|4658.3|4655.3|0
1673615400000|2023-01-13 13:10:00|4660.3|4657.3|4667.3|4664.3|4667.7|4664.7|4660.3|4657.3|0
1673615700000|2023-01-13 13:15:00|4667.2|4664.2|4667.2|4664.2|4668.4|4665.4|4664.5|4661.5|0
1673616000000|2023-01-13 13:20:00|4667.3|4664.3|4668.1|4665.1|4668.1|4665.1|4666.5|4663.5|0
1673616300000|2023-01-13 13:25:00|4668.2|4665.2|4665.1|4662.1|4668.2|4665.2|4665.1|4662.1|0
1673616600000|2023-01-13 13:30:00|4665|4662|4660.5|4657.5|4665|4662|4657.2|4654.2|0
1673616900000|2023-01-13 13:35:00|4660.4|4657.4|4661.8|4658.8|4662.2|4659.2|4659|4656|0
1673617200000|2023-01-13 13:40:00|4662.1|4659.1|4662|4659|4664.3|4661.3|4659.8|4656.8|0
1673617500000|2023-01-13 13:45:00|4662.7|4659.7|4662|4659|4663.2|4660.2|4657.5|4654.5|0
1673617800000|2023-01-13 13:50:00|4662.1|4659.1|4661.3|4658.3|4664.8|4661.8|4660.8|4657.8|0
1673618100000|2023-01-13 13:55:00|4661.4|4658.4|4658.7|4655.7|4661.7|4658.7|4655.9|4652.9|0
1673618400000|2023-01-13 14:00:00|4658.9|4655.9|4659.2|4656.2|4659.2|4656.2|4652.9|4649.9|0
1673618700000|2023-01-13 14:05:00|4659.1|4656.1|4661.9|4658.9|4662.3|4659.3|4659.1|4656.1|0
1673619000000|2023-01-13 14:10:00|4662|4659|4666.6|4663.6|4666.6|4663.6|4661.4|4658.4|0
1673619300000|2023-01-13 14:15:00|4666.7|4663.7|4664.5|4661.5|4667.2|4664.2|4663.4|4660.4|0
1673619600000|2023-01-13 14:20:00|4664.4|4661.4|4664.3|4661.3|4664.9|4661.9|4663|4660|0
1673619900000|2023-01-13 14:25:00|4664|4661|4680.1|4677.1|4682.1|4679.1|4664|4661|0
1673620200000|2023-01-13 14:30:00|4679.4|4676.4|4700.5|4698.7|4703.2|4701.4|4671.8|4670|0
1673620500000|2023-01-13 14:35:00|4701.4|4699.6|4694.8|4693|4706.2|4704.4|4685.5|4683.7|0
1673620800000|2023-01-13 14:40:00|4694.7|4692.9|4695.2|4693.4|4713.7|4711.9|4685.2|4683.4|0
1673621100000|2023-01-13 14:45:00|4695.9|4694.1|4691.6|4689.8|4706|4704.2|4681.7|4679.9|0
1673621400000|2023-01-13 14:50:00|4691.5|4689.7|4705.3|4703.5|4710.7|4708.9|4690|4688.2|0
1673621700000|2023-01-13 14:55:00|4705.2|4703.4|4710.3|4708.5|4719.4|4717.6|4700.5|4698.7|0
1673622000000|2023-01-13 15:00:00|4707.3|4705.5|4717.1|4715.3|4724.7|4722.9|4703.8|4702|0
1673622300000|2023-01-13 15:05:00|4716.9|4715.1|4720.7|4718.9|4737.3|4735.5|4716.9|4715.1|0
1673622600000|2023-01-13 15:10:00|4720|4718.2|4735.6|4733.8|4740.7|4738.9|4720|4718.2|0
1673622900000|2023-01-13 15:15:00|4737.3|4735.5|4728.8|4727|4742.2|4740.4|4722|4720.2|0
1673623200000|2023-01-13 15:20:00|4728.9|4727.1|4739.1|4737.3|4743.4|4741.6|4723.4|4721.6|0
1673623500000|2023-01-13 15:25:00|4739.6|4737.8|4743.1|4741.3|4743.5|4741.7|4732.7|4730.9|0
1673623800000|2023-01-13 15:30:00|4742.6|4740.8|4730.2|4728.4|4749.1|4747.3|4730.2|4728.4|0
1673624100000|2023-01-13 15:35:00|4730.3|4728.5|4734.3|4732.5|4739.5|4737.7|4729.7|4727.9|0
1673624400000|2023-01-13 15:40:00|4733.9|4732.1|4742|4740.2|4747.6|4745.8|4733.9|4732.1|0
1673624700000|2023-01-13 15:45:00|4741.9|4740.1|4751.5|4749.7|4759.3|4757.5|4740|4738.2|0
1673625000000|2023-01-13 15:50:00|4751.4|4749.6|4742.8|4741|4753.4|4751.6|4741.6|4739.8|0
1673625300000|2023-01-13 15:55:00|4742.9|4741.1|4737.3|4735.5|4748|4746.2|4734|4732.2|0
1673625600000|2023-01-13 16:00:00|4737.5|4735.7|4724.9|4723.1|4741.7|4739.9|4722.4|4720.6|0
1673625900000|2023-01-13 16:05:00|4725.1|4723.3|4724.8|4723|4730.5|4728.7|4719.4|4717.6|0
1673626200000|2023-01-13 16:10:00|4724.7|4722.9|4710.9|4709.1|4725.7|4723.9|4708.1|4706.3|0
1673626500000|2023-01-13 16:15:00|4710.8|4709|4701.3|4699.5|4711.9|4710.1|4693.9|4692.1|0
1673626800000|2023-01-13 16:20:00|4701.4|4699.6|4714.8|4713|4717.9|4716.1|4700.2|4698.4|0
1673627100000|2023-01-13 16:25:00|4714.6|4712.8|4707.3|4705.5|4715.9|4714.1|4702.9|4701.1|0
1673627400000|2023-01-13 16:30:00|4707|4705.2|4702.3|4700.5|4708.2|4706.4|4696.4|4694.6|0
1673627700000|2023-01-13 16:35:00|4702|4700.2|4702.6|4700.8|4711|4709.2|4699.4|4697.6|0
1673628000000|2023-01-13 16:40:00|4703.1|4701.3|4710.6|4708.8|4710.6|4708.8|4701.3|4699.5|0
1673628300000|2023-01-13 16:45:00|4710.5|4708.7|4704|4702.2|4710.6|4708.8|4697.8|4696|0
1673628600000|2023-01-13 16:50:00|4703.8|4702|4710.6|4708.8|4712.2|4710.4|4702.9|4701.1|0
1673628900000|2023-01-13 16:55:00|4710.3|4708.5|4717.8|4716|4718.2|4716.4|4704.1|4702.3|0
1673629200000|2023-01-13 17:00:00|4717.6|4715.8|4717.5|4715.7|4723|4721.2|4715.5|4713.7|0
1673629500000|2023-01-13 17:05:00|4717.6|4715.8|4725.3|4723.5|4726.3|4724.5|4716.2|4714.4|0
1673629800000|2023-01-13 17:10:00|4725.4|4723.6|4728.5|4726.7|4731.6|4729.8|4721.3|4719.5|0
1673630100000|2023-01-13 17:15:00|4728.6|4726.8|4733.3|4731.5|4734.1|4732.3|4726.6|4724.8|0
1673630400000|2023-01-13 17:20:00|4732.5|4730.7|4732.5|4730.7|4736.9|4735.1|4730.8|4729|0
1673630700000|2023-01-13 17:25:00|4732.6|4730.8|4736.4|4734.6|4738.7|4736.9|4732|4730.2|0
1673631000000|2023-01-13 17:30:00|4736.2|4734.4|4733.6|4731.8|4736.4|4734.6|4726.4|4724.6|0
1673631300000|2023-01-13 17:35:00|4733.8|4732|4728.1|4726.3|4735.7|4733.9|4726.1|4724.3|0
1673631600000|2023-01-13 17:40:00|4727.9|4726.1|4734.9|4733.1|4735|4733.2|4724.7|4722.9|0
1673631900000|2023-01-13 17:45:00|4734.6|4732.8|4733.2|4731.4|4738.9|4737.1|4731.3|4729.5|0
1673632200000|2023-01-13 17:50:00|4732.4|4730.6|4734.4|4732.6|4735.4|4733.6|4728.7|4726.9|0
1673632500000|2023-01-13 17:55:00|4734.5|4732.7|4739|4737.2|4740|4738.2|4733.2|4731.4|0
1673632800000|2023-01-13 18:00:00|4739.7|4737.9|4737|4735.2|4743.9|4742.1|4736.9|4735.1|0
1673633100000|2023-01-13 18:05:00|4737.1|4735.3|4738.9|4737.1|4740.7|4738.9|4734.7|4732.9|0
1673633400000|2023-01-13 18:10:00|4738.7|4736.9|4738.7|4736.9|4744.2|4742.4|4738.6|4736.8|0
1673633700000|2023-01-13 18:15:00|4739.8|4738|4730.7|4728.9|4740.1|4738.3|4729.3|4727.5|0
1673634000000|2023-01-13 18:20:00|4730.5|4728.7|4733.1|4731.3|4733.1|4731.3|4726.3|4724.5|0
1673634300000|2023-01-13 18:25:00|4733|4731.2|4738.6|4736.8|4740.1|4738.3|4732.6|4730.8|0
1673634600000|2023-01-13 18:30:00|4738.5|4736.7|4749.7|4747.9|4749.7|4747.9|4737.3|4735.5|0
1673634900000|2023-01-13 18:35:00|4749.5|4747.7|4751.9|4750.1|4751.9|4750.1|4744.2|4742.4|0
1673635200000|2023-01-13 18:40:00|4751.6|4749.8|4756|4754.2|4759.9|4758.1|4751.2|4749.4|0
1673635500000|2023-01-13 18:45:00|4755.3|4753.5|4755.8|4754|4757.4|4755.6|4749.1|4747.3|0
1673635800000|2023-01-13 18:50:00|4755.7|4753.9|4756.9|4755.1|4760.5|4758.7|4753.2|4751.4|0
1673636100000|2023-01-13 18:55:00|4756.7|4754.9|4759.5|4757.7|4760|4758.2|4755.7|4753.9|0
1673636400000|2023-01-13 19:00:00|4759.3|4757.5|4755.8|4754|4762.7|4760.9|4752.9|4751.1|0
1673636700000|2023-01-13 19:05:00|4756.1|4754.3|4750.7|4748.9|4758.3|4756.5|4750.7|4748.9|0
1673637000000|2023-01-13 19:10:00|4750.8|4749|4753|4751.2|4755.5|4753.7|4750.1|4748.3|0
1673637300000|2023-01-13 19:15:00|4753.3|4751.5|4755.4|4753.6|4760|4758.2|4753.3|4751.5|0
1673637600000|2023-01-13 19:20:00|4755.6|4753.8|4756|4754.2|4756.4|4754.6|4751.2|4749.4|0
1673637900000|2023-01-13 19:25:00|4756.1|4754.3|4762.7|4760.9|4764.6|4762.8|4755.9|4754.1|0
1673638200000|2023-01-13 19:30:00|4763.3|4761.5|4760.5|4758.7|4767.9|4766.1|4760.4|4758.6|0
1673638500000|2023-01-13 19:35:00|4760.4|4758.6|4762|4760.2|4763.4|4761.6|4757|4755.2|0
1673638800000|2023-01-13 19:40:00|4761.8|4760|4759.4|4757.6|4761.8|4760|4757.6|4755.8|0
1673639100000|2023-01-13 19:45:00|4759.3|4757.5|4759.7|4757.9|4762.1|4760.3|4755.9|4754.1|0
1673639400000|2023-01-13 19:50:00|4758.9|4757.1|4754.6|4752.8|4759.9|4758.1|4752.8|4751|0
1673639700000|2023-01-13 19:55:00|4754.8|4753|4758.5|4756.7|4760.3|4758.5|4754|4752.2|0
1673640000000|2023-01-13 20:00:00|4758.9|4757.1|4762.9|4761.1|4763.9|4762.1|4758.1|4756.3|0
1673640300000|2023-01-13 20:05:00|4763.1|4761.3|4764.2|4762.4|4764.4|4762.6|4758.4|4756.6|0
1673640600000|2023-01-13 20:10:00|4764.4|4762.6|4765.6|4763.8|4768.6|4766.8|4763.1|4761.3|0
1673640900000|2023-01-13 20:15:00|4765.9|4764.1|4768.2|4766.4|4770.7|4768.9|4764.9|4763.1|0
1673641200000|2023-01-13 20:20:00|4768.4|4766.6|4772.7|4770.9|4773.1|4771.3|4767.3|4765.5|0
1673641500000|2023-01-13 20:25:00|4772.5|4770.7|4777.9|4776.1|4778|4776.2|4771.1|4769.3|0
1673641800000|2023-01-13 20:30:00|4778.2|4776.4|4776.5|4774.7|4778.9|4777.1|4772.2|4770.4|0
1673642100000|2023-01-13 20:35:00|4776.4|4774.6|4784.6|4782.8|4784.7|4782.9|4776.3|4774.5|0
1673642400000|2023-01-13 20:40:00|4784.1|4782.3|4777|4775.2|4784.4|4782.6|4775.5|4773.7|0
1673642700000|2023-01-13 20:45:00|4776.8|4775|4775.5|4773.7|4777|4775.2|4771.5|4769.7|0
1673643000000|2023-01-13 20:50:00|4775.4|4773.6|4776.6|4774.8|4778|4776.2|4772.8|4771|0
1673643300000|2023-01-13 20:55:00|4776.5|4774.7|4780.2|4778.4|4782.4|4780.6|4776.5|4774.7|0
1673643600000|2023-01-13 21:00:00|4780.8|4777.8|4775.2|4772.2|4781|4778|4775.1|4772.1|0
1673643900000|2023-01-13 21:05:00|4775.4|4772.4|4775.7|4772.7|4775.7|4772.7|4773.8|4770.8|0
1673644200000|2023-01-13 21:10:00|4775.8|4772.8|4774.1|4771.1|4776|4773|4774.1|4771.1|0
1673644500000|2023-01-13 21:15:00|4774|4771|4774.8|4771.8|4775.2|4772.2|4773.9|4770.9|0
1673644800000|2023-01-13 21:20:00|4774.7|4771.7|4776|4773|4776.1|4773.1|4774.7|4771.7|0
1673645100000|2023-01-13 21:25:00|4776.1|4773.1|4777.3|4774.3|4777.6|4774.6|4775.9|4772.9|0
1673645400000|2023-01-13 21:30:00|4777.1|4774.1|4777.3|4774.3|4777.7|4774.7|4777|4774|0
1673645700000|2023-01-13 21:35:00|4777.4|4774.4|4778.3|4775.3|4778.4|4775.4|4777.1|4774.1|0
1673646000000|2023-01-13 21:40:00|4778.4|4775.4|4777.6|4774.6|4778.8|4775.8|4777.5|4774.5|0
1673646300000|2023-01-13 21:45:00|4777.7|4774.7|4777.8|4774.8|4778.3|4775.3|4777.4|4774.4|0
1673646600000|2023-01-13 21:50:00|4777.7|4774.7|4778|4775|4778.2|4775.2|4777.6|4774.6|0
1673646900000|2023-01-13 21:55:00|4777.9|4774.9|4776.5|4773.5|4777.9|4774.9|4776.2|4773.2|0
1673823600000|2023-01-15 23:00:00|4784|4779|4777.7|4772.7|4784|4779|4777.3|4772.3|0
1673823900000|2023-01-15 23:05:00|4777.5|4772.5|4778.1|4773.1|4779.1|4774.1|4776.8|4771.8|0
1673824200000|2023-01-15 23:10:00|4778|4773|4775.9|4770.9|4778.2|4773.2|4774.7|4769.7|0
1673824500000|2023-01-15 23:15:00|4776.2|4771.2|4776.1|4771.1|4777.1|4772.1|4774.6|4769.6|0
1673824800000|2023-01-15 23:20:00|4776|4771|4775|4770|4777.3|4772.3|4774.4|4769.4|0
1673825100000|2023-01-15 23:25:00|4775.1|4770.1|4774.6|4769.6|4775.6|4770.6|4774.3|4769.3|0
1673825400000|2023-01-15 23:30:00|4774.7|4769.7|4775.3|4770.3|4776.8|4771.8|4774.7|4769.7|0
1673825700000|2023-01-15 23:35:00|4775.4|4770.4|4775.5|4770.5|4776.2|4771.2|4775|4770|0
1673826000000|2023-01-15 23:40:00|4775.3|4770.3|4775|4770|4776.3|4771.3|4774.5|4769.5|0
1673826300000|2023-01-15 23:45:00|4775.1|4770.1|4773.1|4768.1|4775.9|4770.9|4773|4768|0
1673826600000|2023-01-15 23:50:00|4773|4768|4773.3|4768.3|4774.2|4769.2|4772.8|4767.8|0
1673826900000|2023-01-15 23:55:00|4773|4768|4773.3|4768.3|4774.3|4769.3|4771.7|4766.7|0
1673827200000|2023-01-16 00:00:00|4773.4|4768.4|4774.1|4769.1|4776.2|4771.2|4771.9|4766.9|0
1673827500000|2023-01-16 00:05:00|4774|4769|4775.7|4770.7|4776|4771|4774|4769|0
1673827800000|2023-01-16 00:10:00|4775.8|4770.8|4776.1|4771.1|4776.8|4771.8|4775|4770|0
1673828100000|2023-01-16 00:15:00|4776.2|4771.2|4775.3|4770.3|4776.3|4771.3|4774.8|4769.8|0
1673828400000|2023-01-16 00:20:00|4775.4|4770.4|4777.7|4772.7|4778.2|4773.2|4774.4|4769.4|0
1673828700000|2023-01-16 00:25:00|4777.6|4772.6|4776.7|4771.7|4778.2|4773.2|4776.1|4771.1|0
1673829000000|2023-01-16 00:30:00|4776.8|4771.8|4779.4|4774.4|4779.9|4774.9|4776.7|4771.7|0
1673829300000|2023-01-16 00:35:00|4779.5|4774.5|4779.9|4774.9|4780.5|4775.5|4778.9|4773.9|0
1673829600000|2023-01-16 00:40:00|4780|4775|4778.3|4773.3|4780|4775|4777.8|4772.8|0
1673829900000|2023-01-16 00:45:00|4778.4|4773.4|4779.5|4774.5|4780.4|4775.4|4778.1|4773.1|0
1673830200000|2023-01-16 00:50:00|4779.6|4774.6|4779.9|4774.9|4780.6|4775.6|4779.5|4774.5|0
1673830500000|2023-01-16 00:55:00|4780|4775|4780|4775|4781.5|4776.5|4779.9|4774.9|0
1673830800000|2023-01-16 01:00:00|4779.9|4774.9|4779.7|4774.7|4780.5|4775.5|4779|4774|0
1673831100000|2023-01-16 01:05:00|4779.8|4774.8|4782.1|4777.1|4782.1|4777.1|4779.8|4774.8|0
1673831400000|2023-01-16 01:10:00|4782|4777|4781.1|4776.1|4783|4778|4780.8|4775.8|0
1673831700000|2023-01-16 01:15:00|4781.2|4776.2|4784|4779|4784.1|4779.1|4781.1|4776.1|0
1673832000000|2023-01-16 01:20:00|4783.9|4778.9|4782.6|4777.6|4784|4779|4781.4|4776.4|0
1673832300000|2023-01-16 01:25:00|4782.7|4777.7|4780.5|4775.5|4782.9|4777.9|4779.8|4774.8|0
1673832600000|2023-01-16 01:30:00|4780.3|4775.3|4781|4776|4783.1|4778.1|4780.3|4775.3|0
1673832900000|2023-01-16 01:35:00|4781.1|4776.1|4780|4775|4781.5|4776.5|4778.8|4773.8|0
1673833200000|2023-01-16 01:40:00|4780.2|4775.2|4781.5|4776.5|4781.5|4776.5|4779.3|4774.3|0
1673833500000|2023-01-16 01:45:00|4781.4|4776.4|4783.8|4778.8|4784|4779|4780.8|4775.8|0
1673833800000|2023-01-16 01:50:00|4783.7|4778.7|4783.9|4778.9|4784.9|4779.9|4782.9|4777.9|0
1673834100000|2023-01-16 01:55:00|4784|4779|4791.3|4786.3|4793.4|4788.4|4783.2|4778.2|0
1673834400000|2023-01-16 02:00:00|4791.6|4786.6|4790.7|4785.7|4792.4|4787.4|4790.3|4785.3|0
1673834700000|2023-01-16 02:05:00|4790.8|4785.8|4789.5|4784.5|4790.9|4785.9|4789.2|4784.2|0
1673835000000|2023-01-16 02:10:00|4789.6|4784.6|4790|4785|4790.2|4785.2|4788.7|4783.7|0
1673835300000|2023-01-16 02:15:00|4790.2|4785.2|4788.9|4783.9|4790.5|4785.5|4788.7|4783.7|0
1673835600000|2023-01-16 02:20:00|4789|4784|4789.5|4784.5|4790.2|4785.2|4788.7|4783.7|0
1673835900000|2023-01-16 02:25:00|4789.4|4784.4|4789.1|4784.1|4790|4785|4788.9|4783.9|0
1673836200000|2023-01-16 02:30:00|4789|4784|4789.1|4784.1|4790.4|4785.4|4788.1|4783.1|0
1673836500000|2023-01-16 02:35:00|4789.3|4784.3|4789.3|4784.3|4790.1|4785.1|4788.5|4783.5|0
1673836800000|2023-01-16 02:40:00|4789.4|4784.4|4788.1|4783.1|4789.6|4784.6|4787.9|4782.9|0
1673837100000|2023-01-16 02:45:00|4788.4|4783.4|4789.1|4784.1|4789.5|4784.5|4788.1|4783.1|0
1673837400000|2023-01-16 02:50:00|4789|4784|4788.1|4783.1|4789.4|4784.4|4788|4783|0
1673837700000|2023-01-16 02:55:00|4788.2|4783.2|4791.1|4786.1|4791.3|4786.3|4787.9|4782.9|0
1673838000000|2023-01-16 03:00:00|4791.4|4786.4|4790.9|4785.9|4791.5|4786.5|4790.5|4785.5|0
1673838300000|2023-01-16 03:05:00|4790.8|4785.8|4790|4785|4790.9|4785.9|4789.1|4784.1|0
1673838600000|2023-01-16 03:10:00|4790.1|4785.1|4788.3|4783.3|4790.2|4785.2|4787|4782|0
1673838900000|2023-01-16 03:15:00|4788.5|4783.5|4789.1|4784.1|4789.5|4784.5|4788|4783|0
1673839200000|2023-01-16 03:20:00|4789.2|4784.2|4791|4786|4791.1|4786.1|4789.1|4784.1|0
1673839500000|2023-01-16 03:25:00|4790.9|4785.9|4790.5|4785.5|4791.1|4786.1|4790.3|4785.3|0
1673839800000|2023-01-16 03:30:00|4790.4|4785.4|4790|4785|4791.1|4786.1|4789.9|4784.9|0
1673840100000|2023-01-16 03:35:00|4790.1|4785.1|4790|4785|4791|4786|4789.9|4784.9|0
1673840400000|2023-01-16 03:40:00|4790.1|4785.1|4789|4784|4790.1|4785.1|4788.9|4783.9|0
1673840700000|2023-01-16 03:45:00|4788.9|4783.9|4790|4785|4790.5|4785.5|4788.7|4783.7|0
1673841000000|2023-01-16 03:50:00|4789.9|4784.9|4790.5|4785.5|4790.5|4785.5|4789.5|4784.5|0
1673841300000|2023-01-16 03:55:00|4790.4|4785.4|4790.4|4785.4|4791.1|4786.1|4789.9|4784.9|0
1673841600000|2023-01-16 04:00:00|4790.5|4785.5|4790.5|4785.5|4790.7|4785.7|4789.9|4784.9|0
1673841900000|2023-01-16 04:05:00|4790.4|4785.4|4789.8|4784.8|4790.6|4785.6|4789.8|4784.8|0
1673842200000|2023-01-16 04:10:00|4789.9|4784.9|4789.6|4784.6|4790.3|4785.3|4789.1|4784.1|0
1673842500000|2023-01-16 04:15:00|4789.5|4784.5|4789.7|4784.7|4790.3|4785.3|4789.3|4784.3|0
1673842800000|2023-01-16 04:20:00|4789.6|4784.6|4790.4|4785.4|4790.9|4785.9|4789.6|4784.6|0
1673843100000|2023-01-16 04:25:00|4790.6|4785.6|4790.5|4785.5|4791|4786|4789.7|4784.7|0
1673843400000|2023-01-16 04:30:00|4790.4|4785.4|4790.1|4785.1|4790.4|4785.4|4789.9|4784.9|0
1673843700000|2023-01-16 04:35:00|4790|4785|4788.9|4783.9|4790.1|4785.1|4788.4|4783.4|0
1673844000000|2023-01-16 04:40:00|4788.8|4783.8|4789|4784|4789.1|4784.1|4788.5|4783.5|0
1673844300000|2023-01-16 04:45:00|4788.8|4783.8|4788.3|4783.3|4789.2|4784.2|4788.1|4783.1|0
1673844600000|2023-01-16 04:50:00|4788.4|4783.4|4789.1|4784.1|4790.5|4785.5|4788.4|4783.4|0
1673844900000|2023-01-16 04:55:00|4788.9|4783.9|4787.2|4782.2|4788.9|4783.9|4786.9|4781.9|0
1673845200000|2023-01-16 05:00:00|4787.1|4782.1|4787|4782|4787.5|4782.5|4785.4|4780.4|0
1673845500000|2023-01-16 05:05:00|4786.9|4781.9|4786.6|4781.6|4787.4|4782.4|4786.1|4781.1|0
1673845800000|2023-01-16 05:10:00|4786.3|4781.3|4787.4|4782.4|4787.6|4782.6|4785.9|4780.9|0
1673846100000|2023-01-16 05:15:00|4787.2|4782.2|4786.7|4781.7|4787.3|4782.3|4786.5|4781.5|0
1673846400000|2023-01-16 05:20:00|4786.8|4781.8|4786.3|4781.3|4786.8|4781.8|4785.8|4780.8|0
1673846700000|2023-01-16 05:25:00|4786.5|4781.5|4786.3|4781.3|4786.8|4781.8|4786|4781|0
1673847000000|2023-01-16 05:30:00|4786.4|4781.4|4783.8|4778.8|4786.6|4781.6|4782.9|4777.9|0
1673847300000|2023-01-16 05:35:00|4783.9|4778.9|4784|4779|4784.9|4779.9|4783.7|4778.7|0
1673847600000|2023-01-16 05:40:00|4784.1|4779.1|4783.2|4778.2|4784.6|4779.6|4783.2|4778.2|0
1673847900000|2023-01-16 05:45:00|4783.3|4778.3|4780.6|4775.6|4783.4|4778.4|4780.2|4775.2|0
1673848200000|2023-01-16 05:50:00|4780.5|4775.5|4780.5|4775.5|4781|4776|4779.2|4774.2|0
1673848500000|2023-01-16 05:55:00|4780.4|4775.4|4780.8|4775.8|4781.3|4776.3|4780.4|4775.4|0
1673848800000|2023-01-16 06:00:00|4781|4776|4780.1|4775.1|4781.6|4776.6|4779.7|4774.7|0
1673849100000|2023-01-16 06:05:00|4780|4775|4779.5|4774.5|4780.1|4775.1|4778.6|4773.6|0
1673849400000|2023-01-16 06:10:00|4779.3|4774.3|4779.1|4774.1|4779.9|4774.9|4777.6|4772.6|0
1673849700000|2023-01-16 06:15:00|4779|4774|4777.9|4772.9|4779.1|4774.1|4777.4|4772.4|0
1673850000000|2023-01-16 06:20:00|4778|4773|4777.7|4772.7|4778.5|4773.5|4777|4772|0
1673850300000|2023-01-16 06:25:00|4777.6|4772.6|4776|4771|4777.9|4772.9|4775.9|4770.9|0
1673850600000|2023-01-16 06:30:00|4775.8|4770.8|4772.5|4767.5|4777.3|4772.3|4771.9|4766.9|0
1673850900000|2023-01-16 06:35:00|4772.7|4767.7|4772.2|4767.2|4773.4|4768.4|4772|4767|0
1673851200000|2023-01-16 06:40:00|4772.1|4767.1|4772.4|4767.4|4773.3|4768.3|4771.9|4766.9|0
1673851500000|2023-01-16 06:45:00|4772.6|4767.6|4773.9|4768.9|4774.6|4769.6|4772.1|4767.1|0
1673851800000|2023-01-16 06:50:00|4773.8|4768.8|4772.6|4767.6|4773.9|4768.9|4770.9|4765.9|0
1673852100000|2023-01-16 06:55:00|4772.7|4767.7|4773.9|4768.9|4774.3|4769.3|4772.4|4767.4|0
1673852400000|2023-01-16 07:00:00|4773.8|4768.8|4771.6|4766.6|4773.8|4768.8|4771|4766|0
1673852700000|2023-01-16 07:05:00|4771.5|4766.5|4770.5|4765.5|4771.5|4766.5|4769.3|4764.3|0
1673853000000|2023-01-16 07:10:00|4770.6|4765.6|4771.3|4766.3|4771.9|4766.9|4770.3|4765.3|0
1673853300000|2023-01-16 07:15:00|4771.2|4766.2|4770.3|4765.3|4771.6|4766.6|4770.2|4765.2|0
1673853600000|2023-01-16 07:20:00|4770.4|4765.4|4772|4767|4772.3|4767.3|4769.9|4764.9|0
1673853900000|2023-01-16 07:25:00|4771.9|4766.9|4772.3|4767.3|4772.7|4767.7|4770.9|4765.9|0
1673854200000|2023-01-16 07:30:00|4772.1|4767.1|4770.2|4765.2|4773.1|4768.1|4769.5|4764.5|0
1673854500000|2023-01-16 07:35:00|4770.3|4765.3|4770.6|4765.6|4770.6|4765.6|4769|4764|0
1673854800000|2023-01-16 07:40:00|4770.5|4765.5|4770.5|4765.5|4771.1|4766.1|4770.3|4765.3|0
1673855100000|2023-01-16 07:45:00|4770.6|4765.6|4771.8|4766.8|4772.1|4767.1|4770.1|4765.1|0
1673855400000|2023-01-16 07:50:00|4771.7|4766.7|4770.9|4765.9|4771.9|4766.9|4770.6|4765.6|0
1673855700000|2023-01-16 07:55:00|4770.8|4765.8|4771.9|4766.9|4771.9|4766.9|4770.3|4765.3|0
1673856000000|2023-01-16 08:00:00|4771.3|4766.3|4771.4|4766.4|4773.2|4768.2|4769.9|4764.9|0
1673856300000|2023-01-16 08:05:00|4771.5|4766.5|4765.1|4760.1|4771.9|4766.9|4764.6|4759.6|0
1673856600000|2023-01-16 08:10:00|4765.4|4760.4|4768.6|4763.6|4770.4|4765.4|4765.1|4760.1|0
1673856900000|2023-01-16 08:15:00|4768.7|4763.7|4767|4762|4768.7|4763.7|4766.7|4761.7|0
1673857200000|2023-01-16 08:20:00|4766.9|4761.9|4764.1|4759.1|4768.2|4763.2|4763.9|4758.9|0
1673857500000|2023-01-16 08:25:00|4764.2|4759.2|4760.8|4755.8|4764.3|4759.3|4760.7|4755.7|0
1673857800000|2023-01-16 08:30:00|4760.7|4755.7|4760|4755|4762.7|4757.7|4759.3|4754.3|0
1673858100000|2023-01-16 08:35:00|4760.4|4755.4|4760|4755|4762.1|4757.1|4758.4|4753.4|0
1673858400000|2023-01-16 08:40:00|4760.1|4755.1|4755.7|4750.7|4760.1|4755.1|4754.5|4749.5|0
1673858700000|2023-01-16 08:45:00|4755.6|4750.6|4755.4|4750.4|4757.2|4752.2|4753.9|4748.9|0
1673859000000|2023-01-16 08:50:00|4755.5|4750.5|4750.9|4745.9|4755.5|4750.5|4750.8|4745.8|0
1673859300000|2023-01-16 08:55:00|4750.8|4745.8|4751.6|4746.6|4753.5|4748.5|4749.5|4744.5|0
1673859600000|2023-01-16 09:00:00|4751.5|4746.5|4749.8|4744.8|4753.3|4748.3|4748.9|4743.9|0
1673859900000|2023-01-16 09:05:00|4749.7|4744.7|4747.6|4742.6|4751|4746|4743.5|4738.5|0
1673860200000|2023-01-16 09:10:00|4747.7|4742.7|4749.5|4744.5|4750.7|4745.7|4745.9|4740.9|0
1673860500000|2023-01-16 09:15:00|4749.6|4744.6|4759.1|4754.1|4760|4755|4749.1|4744.1|0
1673860800000|2023-01-16 09:20:00|4759|4754|4760.3|4755.3|4760.3|4755.3|4758.1|4753.1|0
1673861100000|2023-01-16 09:25:00|4760|4755|4760.3|4755.3|4761.2|4756.2|4759.1|4754.1|0
1673861400000|2023-01-16 09:30:00|4760|4755|4760|4755|4761.2|4756.2|4758.8|4753.8|0
1673861700000|2023-01-16 09:35:00|4759.7|4754.7|4758.5|4753.5|4760.9|4755.9|4758.5|4753.5|0
1673862000000|2023-01-16 09:40:00|4758.4|4753.4|4756.4|4751.4|4759|4754|4754.7|4749.7|0
1673862300000|2023-01-16 09:45:00|4756.2|4751.2|4754.1|4749.1|4756.7|4751.7|4753.8|4748.8|0
1673862600000|2023-01-16 09:50:00|4753.9|4748.9|4756.2|4751.2|4756.2|4751.2|4753.8|4748.8|0
1673862900000|2023-01-16 09:55:00|4756.4|4751.4|4754.6|4749.6|4756.8|4751.8|4754.6|4749.6|0
1673863200000|2023-01-16 10:00:00|4754.4|4749.4|4755.9|4750.9|4756.5|4751.5|4754.4|4749.4|0
1673863500000|2023-01-16 10:05:00|4756.1|4751.1|4759|4754|4759|4754|4755.9|4750.9|0
1673863800000|2023-01-16 10:10:00|4759.3|4754.3|4759.3|4754.3|4759.9|4754.9|4757.5|4752.5|0
1673864100000|2023-01-16 10:15:00|4759.6|4754.6|4757.8|4752.8|4760.2|4755.2|4757.2|4752.2|0
1673864400000|2023-01-16 10:20:00|4757.7|4752.7|4761.7|4756.7|4762.1|4757.1|4757.5|4752.5|0
1673864700000|2023-01-16 10:25:00|4761.8|4756.8|4762|4757|4762.7|4757.7|4761.1|4756.1|0
1673865000000|2023-01-16 10:30:00|4761.7|4756.7|4762.6|4757.6|4762.6|4757.6|4761.1|4756.1|0
1673865300000|2023-01-16 10:35:00|4762.4|4757.4|4760.4|4755.4|4762.4|4757.4|4760.4|4755.4|0
1673865600000|2023-01-16 10:40:00|4760.1|4755.1|4764.6|4759.6|4765|4760|4759.8|4754.8|0
1673865900000|2023-01-16 10:45:00|4764.7|4759.7|4764.3|4759.3|4764.9|4759.9|4763.7|4758.7|0
1673866200000|2023-01-16 10:50:00|4764.4|4759.4|4765.2|4760.2|4765.8|4760.8|4764|4759|0
1673866500000|2023-01-16 10:55:00|4765|4760|4765.8|4760.8|4766.4|4761.4|4765|4760|0
1673866800000|2023-01-16 11:00:00|4766.1|4761.1|4765.8|4760.8|4766.4|4761.4|4765.7|4760.7|0
1673867100000|2023-01-16 11:05:00|4766|4761|4766.1|4761.1|4766.7|4761.7|4765.8|4760.8|0
1673867400000|2023-01-16 11:10:00|4766.3|4761.3|4767.3|4762.3|4767.3|4762.3|4766.1|4761.1|0
1673867700000|2023-01-16 11:15:00|4767.6|4762.6|4767|4762|4767.6|4762.6|4766.7|4761.7|0
1673868000000|2023-01-16 11:20:00|4767.2|4762.2|4767|4762|4767.9|4762.9|4766.7|4761.7|0
1673868300000|2023-01-16 11:25:00|4767.2|4762.2|4766.4|4761.4|4767.3|4762.3|4765.9|4760.9|0
1673868600000|2023-01-16 11:30:00|4766.7|4761.7|4767|4762|4767.3|4762.3|4766.1|4761.1|0
1673868900000|2023-01-16 11:35:00|4767.1|4762.1|4769.4|4764.4|4770|4765|4767|4762|0
1673869200000|2023-01-16 11:40:00|4769.5|4764.5|4770.6|4765.6|4771.8|4766.8|4769.4|4764.4|0
1673869500000|2023-01-16 11:45:00|4770.3|4765.3|4770.3|4765.3|4770.9|4765.9|4768.8|4763.8|0
1673869800000|2023-01-16 11:50:00|4770.6|4765.6|4769.4|4764.4|4771.2|4766.2|4769.4|4764.4|0
1673870100000|2023-01-16 11:55:00|4769.5|4764.5|4768.2|4763.2|4770.1|4765.1|4767.3|4762.3|0
1673870400000|2023-01-16 12:00:00|4767.9|4762.9|4769.1|4764.1|4769.4|4764.4|4766.1|4761.1|0
1673870700000|2023-01-16 12:05:00|4768.8|4763.8|4766.1|4761.1|4768.9|4763.9|4766.1|4761.1|0
1673871000000|2023-01-16 12:10:00|4766.3|4761.3|4767.1|4762.1|4768.2|4763.2|4766.1|4761.1|0
1673871300000|2023-01-16 12:15:00|4767|4762|4767|4762|4768.5|4763.5|4767|4762|0
1673871600000|2023-01-16 12:20:00|4766.7|4761.7|4765.5|4760.5|4767.3|4762.3|4764.9|4759.9|0
1673871900000|2023-01-16 12:25:00|4765.7|4760.7|4764|4759|4765.8|4760.8|4763.4|4758.4|0
1673872200000|2023-01-16 12:30:00|4763.9|4758.9|4764|4759|4765.2|4760.2|4763.7|4758.7|0
1673872500000|2023-01-16 12:35:00|4763.7|4758.7|4764|4759|4764.6|4759.6|4763.1|4758.1|0
1673872800000|2023-01-16 12:40:00|4764.2|4759.2|4765.6|4760.6|4766.2|4761.2|4763.7|4758.7|0
1673873100000|2023-01-16 12:45:00|4765.8|4760.8|4766.2|4761.2|4767.4|4762.4|4765.6|4760.6|0
1673873400000|2023-01-16 12:50:00|4766.8|4761.8|4768.3|4763.3|4768.3|4763.3|4766.1|4761.1|0
1673873700000|2023-01-16 12:55:00|4768.4|4763.4|4768.3|4763.3|4769.2|4764.2|4768|4763|0
1673874000000|2023-01-16 13:00:00|4768.5|4763.5|4768.5|4763.5|4769.8|4764.8|4767.7|4762.7|0
1673874300000|2023-01-16 13:05:00|4768.6|4763.6|4768.9|4763.9|4769.8|4764.8|4768.1|4763.1|0
1673874600000|2023-01-16 13:10:00|4768.8|4763.8|4771.2|4766.2|4771.4|4766.4|4768.2|4763.2|0
1673874900000|2023-01-16 13:15:00|4771.1|4766.1|4769.2|4764.2|4771.4|4766.4|4768.9|4763.9|0
1673875200000|2023-01-16 13:20:00|4769.5|4764.5|4770.4|4765.4|4770.7|4765.7|4769.2|4764.2|0
1673875500000|2023-01-16 13:25:00|4770.5|4765.5|4769.2|4764.2|4770.7|4765.7|4769.2|4764.2|0
1673875800000|2023-01-16 13:30:00|4769.5|4764.5|4773.1|4768.1|4773.1|4768.1|4768.2|4763.2|0
1673876100000|2023-01-16 13:35:00|4772.8|4767.8|4772.2|4767.2|4773.7|4768.7|4771.3|4766.3|0
1673876400000|2023-01-16 13:40:00|4771.9|4766.9|4772.9|4767.9|4774.5|4769.5|4771.4|4766.4|0
1673876700000|2023-01-16 13:45:00|4773|4768|4773.5|4768.5|4774.2|4769.2|4773|4768|0
1673877000000|2023-01-16 13:50:00|4773.3|4768.3|4772.9|4767.9|4773.6|4768.6|4770.8|4765.8|0
1673877300000|2023-01-16 13:55:00|4772.7|4767.7|4771.8|4766.8|4772.9|4767.9|4771.6|4766.6|0
1673877600000|2023-01-16 14:00:00|4771.6|4766.6|4772.1|4767.1|4772.5|4767.5|4771.6|4766.6|0
1673877900000|2023-01-16 14:05:00|4772.2|4767.2|4773.4|4768.4|4774.3|4769.3|4771.8|4766.8|0
1673878200000|2023-01-16 14:10:00|4773.2|4768.2|4771|4766|4773.5|4768.5|4770.7|4765.7|0
1673878500000|2023-01-16 14:15:00|4771.2|4766.2|4771|4766|4771.6|4766.6|4770.4|4765.4|0
1673878800000|2023-01-16 14:20:00|4770.9|4765.9|4773.1|4768.1|4773.1|4768.1|4770.7|4765.7|0
1673879100000|2023-01-16 14:25:00|4773|4768|4771.9|4766.9|4773.4|4768.4|4771.3|4766.3|0
1673879400000|2023-01-16 14:30:00|4771.8|4766.8|4773.5|4768.5|4774.6|4769.6|4770.9|4765.9|0
1673879700000|2023-01-16 14:35:00|4773.2|4768.2|4776.9|4771.9|4778.7|4773.7|4772.9|4767.9|0
1673880000000|2023-01-16 14:40:00|4777.2|4772.2|4778.7|4773.7|4780.2|4775.2|4776.3|4771.3|0
1673880300000|2023-01-16 14:45:00|4778.8|4773.8|4778.9|4773.9|4779.2|4774.2|4778|4773|0
1673880600000|2023-01-16 14:50:00|4779.2|4774.2|4778.9|4773.9|4779.5|4774.5|4778.3|4773.3|0
1673880900000|2023-01-16 14:55:00|4779.1|4774.1|4779.5|4774.5|4779.5|4774.5|4778|4773|0
1673881200000|2023-01-16 15:00:00|4779.2|4774.2|4779.2|4774.2|4781.6|4776.6|4778.6|4773.6|0
1673881500000|2023-01-16 15:05:00|4779.5|4774.5|4778.9|4773.9|4779.7|4774.7|4778.9|4773.9|0
1673881800000|2023-01-16 15:10:00|4778.6|4773.6|4777.4|4772.4|4778.9|4773.9|4777.2|4772.2|0
1673882100000|2023-01-16 15:15:00|4777.7|4772.7|4778|4773|4778.6|4773.6|4777.4|4772.4|0
1673882400000|2023-01-16 15:20:00|4777.9|4772.9|4779.2|4774.2|4779.2|4774.2|4777.7|4772.7|0
1673882700000|2023-01-16 15:25:00|4778.9|4773.9|4778.9|4773.9|4780.1|4775.1|4778.9|4773.9|0
1673883000000|2023-01-16 15:30:00|4779.2|4774.2|4781.5|4776.5|4781.6|4776.6|4779.2|4774.2|0
1673883300000|2023-01-16 15:35:00|4781.3|4776.3|4781.8|4776.8|4782.2|4777.2|4780.7|4775.7|0
1673883600000|2023-01-16 15:40:00|4781.9|4776.9|4782.2|4777.2|4782.5|4777.5|4781.6|4776.6|0
1673883900000|2023-01-16 15:45:00|4782.5|4777.5|4781|4776|4782.8|4777.8|4780.7|4775.7|0
1673884200000|2023-01-16 15:50:00|4780.7|4775.7|4780.2|4775.2|4781|4776|4779.3|4774.3|0
1673884500000|2023-01-16 15:55:00|4779.9|4774.9|4779.3|4774.3|4780.2|4775.2|4779.3|4774.3|0
1673884800000|2023-01-16 16:00:00|4779|4774|4778.9|4773.9|4779|4774|4777.5|4772.5|0
1673885100000|2023-01-16 16:05:00|4778.7|4773.7|4779.6|4774.6|4779.6|4774.6|4778.4|4773.4|0
1673885400000|2023-01-16 16:10:00|4779.9|4774.9|4780.2|4775.2|4780.8|4775.8|4779.9|4774.9|0
1673885700000|2023-01-16 16:15:00|4780.3|4775.3|4777.5|4772.5|4780.5|4775.5|4777.2|4772.2|0
1673886000000|2023-01-16 16:20:00|4777.8|4772.8|4776.8|4771.8|4778.3|4773.3|4776.5|4771.5|0
1673886300000|2023-01-16 16:25:00|4777.1|4772.1|4777.7|4772.7|4777.9|4772.9|4776.8|4771.8|0
1673886600000|2023-01-16 16:30:00|4777.6|4772.6|4775.4|4770.4|4777.7|4772.7|4775.1|4770.1|0
1673886900000|2023-01-16 16:35:00|4775.1|4770.1|4774.5|4769.5|4775.7|4770.7|4773.9|4768.9|0
1673887200000|2023-01-16 16:40:00|4774.6|4769.6|4773|4768|4774.8|4769.8|4773|4768|0
1673887500000|2023-01-16 16:45:00|4772.8|4767.8|4771.2|4766.2|4773|4768|4771.2|4766.2|0
1673887800000|2023-01-16 16:50:00|4770.9|4765.9|4770.5|4765.5|4771.4|4766.4|4769.9|4764.9|0
1673888100000|2023-01-16 16:55:00|4770.7|4765.7|4771.1|4766.1|4771.4|4766.4|4770.5|4765.5|0
1673888400000|2023-01-16 17:00:00|4770.8|4765.8|4771.7|4766.7|4771.7|4766.7|4769.6|4764.6|0
1673888700000|2023-01-16 17:05:00|4771.6|4766.6|4769.9|4764.9|4772|4767|4769.9|4764.9|0
1673889000000|2023-01-16 17:10:00|4770.2|4765.2|4770.5|4765.5|4770.8|4765.8|4769.8|4764.8|0
1673889300000|2023-01-16 17:15:00|4770.2|4765.2|4771.1|4766.1|4771.4|4766.4|4770.2|4765.2|0
1673889600000|2023-01-16 17:20:00|4770.8|4765.8|4769.9|4764.9|4771.4|4766.4|4769.9|4764.9|0
1673889900000|2023-01-16 17:25:00|4770.2|4765.2|4771.6|4766.6|4771.9|4766.9|4769.3|4764.3|0
1673890200000|2023-01-16 17:30:00|4771.3|4766.3|4773.7|4768.7|4773.7|4768.7|4771.3|4766.3|0
1673890500000|2023-01-16 17:35:00|4773.5|4768.5|4775.4|4770.4|4776.3|4771.3|4773.1|4768.1|0
1673890800000|2023-01-16 17:40:00|4775.1|4770.1|4771|4766|4775.3|4770.3|4771|4766|0
1673891100000|2023-01-16 17:45:00|4771.3|4766.3|4770.2|4765.2|4771.8|4766.8|4770|4765|0
1673891400000|2023-01-16 17:50:00|4770|4765|4770.9|4765.9|4771.1|4766.1|4769.3|4764.3|0
1673891700000|2023-01-16 17:55:00|4770.8|4765.8|4770.8|4765.8|4771.4|4766.4|4769.9|4764.9|0
1673892000000|2023-01-16 18:00:00|4770|4765|4770|4765|4771|4766|4770|4765|0
1673892300000|2023-01-16 18:05:00|4770.5|4765.5|4772.1|4767.1|4772.1|4767.1|4770|4765|0
1673892600000|2023-01-16 18:10:00|4772.6|4767.6|4773.1|4768.1|4773.1|4768.1|4772|4767|0
1673892900000|2023-01-16 18:15:00|4772|4767|4771.8|4766.8|4772|4767|4771.8|4766.8|0
1673893200000|2023-01-16 18:20:00|4771.7|4766.7|4770.6|4765.6|4771.7|4766.7|4770.6|4765.6|0
1673894100000|2023-01-16 18:35:00|4769.6|4764.6|4770.6|4765.6|4770.6|4765.6|4769.5|4764.5|0
1673894700000|2023-01-16 18:45:00|4771.1|4766.1|4771.1|4766.1|4771.1|4766.1|4771.1|4766.1|0
1673895000000|2023-01-16 18:50:00|4771.6|4766.6|4771.6|4766.6|4772.7|4767.7|4771.6|4766.6|0
1673895300000|2023-01-16 18:55:00|4770.6|4765.6|4769.5|4764.5|4770.6|4765.6|4769.5|4764.5|0
1673895600000|2023-01-16 19:00:00|4770.6|4765.6|4770.6|4765.6|4770.6|4765.6|4770.6|4765.6|0
1673898900000|2023-01-16 19:55:00|4770.5|4765.5|4770.5|4765.5|4770.5|4765.5|4770.5|4765.5|0
1673899200000|2023-01-16 20:00:00|4770.6|4765.6|4770.6|4765.6|4770.6|4765.6|4770.5|4765.5|0
1673899500000|2023-01-16 20:05:00|4769.5|4764.5|4770|4765|4770.6|4765.6|4769.5|4764.5|0
1673899800000|2023-01-16 20:10:00|4770.6|4765.6|4771.1|4766.1|4771.1|4766.1|4770.5|4765.5|0
1673900100000|2023-01-16 20:15:00|4770.6|4765.6|4770.1|4765.1|4770.6|4765.6|4770.1|4765.1|0
1673900400000|2023-01-16 20:20:00|4770.6|4765.6|4770.1|4765.1|4770.6|4765.6|4769.5|4764.5|0
1673900700000|2023-01-16 20:25:00|4769.5|4764.5|4770.1|4765.1|4770.1|4765.1|4769.5|4764.5|0
1673901000000|2023-01-16 20:30:00|4769.9|4764.9|4769.4|4764.4|4770.5|4765.5|4769.4|4764.4|0
1673901300000|2023-01-16 20:35:00|4769.9|4764.9|4769.9|4764.9|4770.5|4765.5|4769.9|4764.9|0
1673901600000|2023-01-16 20:40:00|4770.5|4765.5|4770.5|4765.5|4770.5|4765.5|4770.5|4765.5|0
1673902200000|2023-01-16 20:50:00|4770|4765|4770.5|4765.5|4770.5|4765.5|4769.4|4764.4|0
1673902500000|2023-01-16 20:55:00|4769.4|4764.4|4767.4|4762.4|4770|4765|4766.3|4761.3|0
1673905200000|2023-01-16 21:40:00|4767.1|4762.1|4767.4|4762.4|4767.4|4762.4|4767.1|4762.1|0
1673906100000|2023-01-16 21:55:00|4768|4763|4768|4763|4768|4763|4768|4763|0
1673908800000|2023-01-16 22:40:00|4768.1|4763.1|4768.1|4763.1|4768.1|4763.1|4768.1|4763.1|0
1673910000000|2023-01-16 23:00:00|4771.5|4766.5|4775.5|4770.5|4775.8|4770.8|4770.7|4765.7|0
1673910300000|2023-01-16 23:05:00|4775.6|4770.6|4774.9|4769.9|4777.6|4772.6|4774.9|4769.9|0
1673910600000|2023-01-16 23:10:00|4775.2|4770.2|4776.1|4771.1|4776.7|4771.7|4774.3|4769.3|0
1673910900000|2023-01-16 23:15:00|4776.4|4771.4|4776.7|4771.7|4778.4|4773.4|4776.4|4771.4|0
1673911200000|2023-01-16 23:20:00|4776.4|4771.4|4775.2|4770.2|4776.7|4771.7|4774.9|4769.9|0
1673911500000|2023-01-16 23:25:00|4775.3|4770.3|4776.1|4771.1|4776.4|4771.4|4774.9|4769.9|0
1673911800000|2023-01-16 23:30:00|4776.4|4771.4|4777|4772|4777.8|4772.8|4776.4|4771.4|0
1673912100000|2023-01-16 23:35:00|4777.1|4772.1|4777.6|4772.6|4777.6|4772.6|4776.4|4771.4|0
1673912400000|2023-01-16 23:40:00|4777.4|4772.4|4777.3|4772.3|4777.6|4772.6|4776.7|4771.7|0
1673912700000|2023-01-16 23:45:00|4777.1|4772.1|4774.6|4769.6|4777.6|4772.6|4774.6|4769.6|0
1673913000000|2023-01-16 23:50:00|4774.3|4769.3|4774.3|4769.3|4774.9|4769.9|4773.7|4768.7|0
1673913300000|2023-01-16 23:55:00|4774.4|4769.4|4774.6|4769.6|4775.3|4770.3|4774.3|4769.3|0
1673913600000|2023-01-17 00:00:00|4774.9|4769.9|4771|4766|4775.5|4770.5|4770.1|4765.1|0
1673913900000|2023-01-17 00:05:00|4770.9|4765.9|4774.3|4769.3|4774.3|4769.3|4770|4765|0
1673914200000|2023-01-17 00:10:00|4774.1|4769.1|4776.1|4771.1|4779.6|4774.6|4774|4769|0
1673914500000|2023-01-17 00:15:00|4776.2|4771.2|4776.7|4771.7|4777.6|4772.6|4776.1|4771.1|0
1673914800000|2023-01-17 00:20:00|4776.8|4771.8|4775.7|4770.7|4777|4772|4774|4769|0
1673915100000|2023-01-17 00:25:00|4775.8|4770.8|4774|4769|4776.7|4771.7|4774|4769|0
1673915400000|2023-01-17 00:30:00|4774.3|4769.3|4773.6|4768.6|4774.6|4769.6|4773.1|4768.1|0
1673915700000|2023-01-17 00:35:00|4773.7|4768.7|4775.5|4770.5|4775.8|4770.8|4773.1|4768.1|0
1673916000000|2023-01-17 00:40:00|4775.4|4770.4|4774.9|4769.9|4775.5|4770.5|4774.3|4769.3|0
1673916300000|2023-01-17 00:45:00|4775.1|4770.1|4774.2|4769.2|4775.2|4770.2|4773.4|4768.4|0
1673916600000|2023-01-17 00:50:00|4774.3|4769.3|4774.9|4769.9|4774.9|4769.9|4773.1|4768.1|0
1673916900000|2023-01-17 00:55:00|4774.8|4769.8|4774|4769|4775.5|4770.5|4773.9|4768.9|0
1673917200000|2023-01-17 01:00:00|4773.8|4768.8|4775.2|4770.2|4775.3|4770.3|4772.7|4767.7|0
1673917500000|2023-01-17 01:05:00|4775.4|4770.4|4773.7|4768.7|4775.6|4770.6|4773.6|4768.6|0
1673917800000|2023-01-17 01:10:00|4773.8|4768.8|4767.7|4762.7|4774.4|4769.4|4767.5|4762.5|0
1673918100000|2023-01-17 01:15:00|4767.5|4762.5|4768.8|4763.8|4770.1|4765.1|4765.8|4760.8|0
1673918400000|2023-01-17 01:20:00|4768.9|4763.9|4769.5|4764.5|4770|4765|4767.8|4762.8|0
1673918700000|2023-01-17 01:25:00|4769.4|4764.4|4768.6|4763.6|4770.3|4765.3|4768.4|4763.4|0
1673919000000|2023-01-17 01:30:00|4768.7|4763.7|4766.4|4761.4|4769.1|4764.1|4765.3|4760.3|0
1673919300000|2023-01-17 01:35:00|4766.5|4761.5|4766.9|4761.9|4767.1|4762.1|4764.1|4759.1|0
1673919600000|2023-01-17 01:40:00|4766.7|4761.7|4766.3|4761.3|4768.7|4763.7|4764.3|4759.3|0
1673919900000|2023-01-17 01:45:00|4766.2|4761.2|4764.5|4759.5|4766.6|4761.6|4763.5|4758.5|0
1673920200000|2023-01-17 01:50:00|4764.4|4759.4|4760.7|4755.7|4764.6|4759.6|4758.8|4753.8|0
1673920500000|2023-01-17 01:55:00|4760.6|4755.6|4761.1|4756.1|4762.5|4757.5|4759.5|4754.5|0
1673920800000|2023-01-17 02:00:00|4761|4756|4765|4760|4765|4760|4760.1|4755.1|0
1673921100000|2023-01-17 02:05:00|4764.9|4759.9|4765.2|4760.2|4765.9|4760.9|4763.4|4758.4|0
1673921400000|2023-01-17 02:10:00|4765.3|4760.3|4764.7|4759.7|4766.3|4761.3|4764.2|4759.2|0
1673921700000|2023-01-17 02:15:00|4764.6|4759.6|4761.7|4756.7|4764.9|4759.9|4761.5|4756.5|0
1673922000000|2023-01-17 02:20:00|4761.8|4756.8|4760.4|4755.4|4762.4|4757.4|4759.8|4754.8|0
1673922300000|2023-01-17 02:25:00|4760.5|4755.5|4756.9|4751.9|4761.6|4756.6|4756.7|4751.7|0
1673922600000|2023-01-17 02:30:00|4756.8|4751.8|4758.2|4753.2|4758.3|4753.3|4756.4|4751.4|0
1673922900000|2023-01-17 02:35:00|4758.3|4753.3|4757.8|4752.8|4758.3|4753.3|4756.2|4751.2|0
1673923200000|2023-01-17 02:40:00|4757.9|4752.9|4755.2|4750.2|4758.6|4753.6|4755.1|4750.1|0
1673923500000|2023-01-17 02:45:00|4755.1|4750.1|4758.5|4753.5|4758.9|4753.9|4755.1|4750.1|0
1673923800000|2023-01-17 02:50:00|4758.4|4753.4|4757.5|4752.5|4758.9|4753.9|4757.4|4752.4|0
1673924100000|2023-01-17 02:55:00|4757.6|4752.6|4759.2|4754.2|4759.4|4754.4|4756.7|4751.7|0
1673924400000|2023-01-17 03:00:00|4759.1|4754.1|4759.9|4754.9|4761.2|4756.2|4759.1|4754.1|0
1673924700000|2023-01-17 03:05:00|4759.8|4754.8|4760.2|4755.2|4760.5|4755.5|4759.7|4754.7|0
1673925000000|2023-01-17 03:10:00|4760.3|4755.3|4756.7|4751.7|4760.3|4755.3|4755.4|4750.4|0
1673925300000|2023-01-17 03:15:00|4756.8|4751.8|4757.7|4752.7|4757.8|4752.8|4755.4|4750.4|0
1673925600000|2023-01-17 03:20:00|4757.8|4752.8|4758.4|4753.4|4759.8|4754.8|4757.8|4752.8|0
1673925900000|2023-01-17 03:25:00|4758.5|4753.5|4759.4|4754.4|4760|4755|4758.4|4753.4|0
1673926200000|2023-01-17 03:30:00|4759.2|4754.2|4758.5|4753.5|4760.3|4755.3|4758.5|4753.5|0
1673926500000|2023-01-17 03:35:00|4758.6|4753.6|4758.7|4753.7|4758.8|4753.8|4757.3|4752.3|0
1673926800000|2023-01-17 03:40:00|4758.6|4753.6|4760|4755|4760|4755|4757.9|4752.9|0
1673927100000|2023-01-17 03:45:00|4760.1|4755.1|4760.9|4755.9|4761.4|4756.4|4759.8|4754.8|0
1673927400000|2023-01-17 03:50:00|4760.8|4755.8|4759.2|4754.2|4760.8|4755.8|4758|4753|0
1673927700000|2023-01-17 03:55:00|4759|4754|4759.5|4754.5|4760.2|4755.2|4758.8|4753.8|0
1673928000000|2023-01-17 04:00:00|4759.3|4754.3|4759.5|4754.5|4760|4755|4758.6|4753.6|0
1673928300000|2023-01-17 04:05:00|4759.4|4754.4|4757.4|4752.4|4760.5|4755.5|4756.6|4751.6|0
1673928600000|2023-01-17 04:10:00|4757.5|4752.5|4757.4|4752.4|4758.7|4753.7|4757.2|4752.2|0
1673928900000|2023-01-17 04:15:00|4757.3|4752.3|4760.1|4755.1|4760.4|4755.4|4756.5|4751.5|0
1673929200000|2023-01-17 04:20:00|4760.3|4755.3|4760.7|4755.7|4760.8|4755.8|4759.7|4754.7|0
1673929500000|2023-01-17 04:25:00|4760.6|4755.6|4759.9|4754.9|4760.9|4755.9|4759.7|4754.7|0
1673929800000|2023-01-17 04:30:00|4759.8|4754.8|4758.4|4753.4|4760.2|4755.2|4758.2|4753.2|0
1673930100000|2023-01-17 04:35:00|4758.3|4753.3|4758.6|4753.6|4759.7|4754.7|4758.1|4753.1|0
1673930400000|2023-01-17 04:40:00|4758.8|4753.8|4759.3|4754.3|4759.9|4754.9|4758.5|4753.5|0
1673930700000|2023-01-17 04:45:00|4759.4|4754.4|4757.7|4752.7|4759.4|4754.4|4757.3|4752.3|0
1673931000000|2023-01-17 04:50:00|4757.6|4752.6|4758.5|4753.5|4758.6|4753.6|4757.3|4752.3|0
1673931300000|2023-01-17 04:55:00|4758.6|4753.6|4756.7|4751.7|4759.2|4754.2|4756.5|4751.5|0
1673931600000|2023-01-17 05:00:00|4756.6|4751.6|4757.4|4752.4|4757.8|4752.8|4756.5|4751.5|0
1673931900000|2023-01-17 05:05:00|4757.5|4752.5|4756.9|4751.9|4757.9|4752.9|4756.6|4751.6|0
1673932200000|2023-01-17 05:10:00|4757|4752|4756.9|4751.9|4757.8|4752.8|4756.5|4751.5|0
1673932500000|2023-01-17 05:15:00|4756.8|4751.8|4755.5|4750.5|4756.8|4751.8|4754|4749|0
1673932800000|2023-01-17 05:20:00|4755.4|4750.4|4755.3|4750.3|4756.3|4751.3|4754.8|4749.8|0
1673933100000|2023-01-17 05:25:00|4755.2|4750.2|4753.6|4748.6|4755.8|4750.8|4752.5|4747.5|0
1673933400000|2023-01-17 05:30:00|4753.5|4748.5|4755|4750|4755.8|4750.8|4753.5|4748.5|0
1673933700000|2023-01-17 05:35:00|4754.9|4749.9|4754.7|4749.7|4755.1|4750.1|4753.9|4748.9|0
1673934000000|2023-01-17 05:40:00|4754.6|4749.6|4755.5|4750.5|4756.4|4751.4|4754.6|4749.6|0
1673934300000|2023-01-17 05:45:00|4755.4|4750.4|4755.1|4750.1|4756.3|4751.3|4754.7|4749.7|0
1673934600000|2023-01-17 05:50:00|4755.3|4750.3|4756.2|4751.2|4756.2|4751.2|4755.3|4750.3|0
1673934900000|2023-01-17 05:55:00|4756.1|4751.1|4756.1|4751.1|4756.5|4751.5|4755.4|4750.4|0
1673935200000|2023-01-17 06:00:00|4756.2|4751.2|4758|4753|4759.2|4754.2|4755.7|4750.7|0
1673935500000|2023-01-17 06:05:00|4757.9|4752.9|4757.8|4752.8|4758.8|4753.8|4757.5|4752.5|0
1673935800000|2023-01-17 06:10:00|4757.9|4752.9|4757.5|4752.5|4758.4|4753.4|4757.3|4752.3|0
1673936100000|2023-01-17 06:15:00|4757.4|4752.4|4758.1|4753.1|4758.4|4753.4|4757.2|4752.2|0
1673936400000|2023-01-17 06:20:00|4758|4753|4758.3|4753.3|4758.4|4753.4|4757|4752|0
1673936700000|2023-01-17 06:25:00|4758.4|4753.4|4759.2|4754.2|4759.5|4754.5|4757.8|4752.8|0
1673937000000|2023-01-17 06:30:00|4759|4754|4758|4753|4759.1|4754.1|4758|4753|0
1673937300000|2023-01-17 06:35:00|4758.1|4753.1|4757.4|4752.4|4758.2|4753.2|4757.4|4752.4|0
1673937600000|2023-01-17 06:40:00|4757.5|4752.5|4757.1|4752.1|4758|4753|4756.5|4751.5|0
1673937900000|2023-01-17 06:45:00|4757|4752|4753.8|4748.8|4757|4752|4753.5|4748.5|0
1673938200000|2023-01-17 06:50:00|4753.9|4748.9|4754.6|4749.6|4754.6|4749.6|4752.9|4747.9|0
1673938500000|2023-01-17 06:55:00|4754.8|4749.8|4751.6|4746.6|4755|4750|4751.3|4746.3|0
1673938800000|2023-01-17 07:00:00|4751.4|4746.4|4752.2|4747.2|4752.6|4747.6|4748.8|4743.8|0
1673939100000|2023-01-17 07:05:00|4752.3|4747.3|4755.2|4750.2|4755.4|4750.4|4752|4747|0
1673939400000|2023-01-17 07:10:00|4755|4750|4755.6|4750.6|4756.2|4751.2|4753|4748|0
1673939700000|2023-01-17 07:15:00|4755.5|4750.5|4757.8|4752.8|4759.6|4754.6|4755|4750|0
1673940000000|2023-01-17 07:20:00|4757.7|4752.7|4755.7|4750.7|4759|4754|4755.4|4750.4|0
1673940300000|2023-01-17 07:25:00|4755.6|4750.6|4755.8|4750.8|4757.1|4752.1|4754.6|4749.6|0
1673940600000|2023-01-17 07:30:00|4755.9|4750.9|4752.1|4747.1|4757.6|4752.6|4751.2|4746.2|0
1673940900000|2023-01-17 07:35:00|4752.5|4747.5|4752.2|4747.2|4754.5|4749.5|4751.7|4746.7|0
1673941200000|2023-01-17 07:40:00|4752.1|4747.1|4753.4|4748.4|4754.3|4749.3|4752|4747|0
1673941500000|2023-01-17 07:45:00|4753.5|4748.5|4753.5|4748.5|4754.3|4749.3|4752.5|4747.5|0
1673941800000|2023-01-17 07:50:00|4753.7|4748.7|4755.2|4750.2|4756.2|4751.2|4753.7|4748.7|0
1673942100000|2023-01-17 07:55:00|4755.4|4750.4|4756.5|4751.5|4757.3|4752.3|4755|4750|0
1673942400000|2023-01-17 08:00:00|4757.1|4752.1|4758.2|4753.2|4759.8|4754.8|4756.1|4751.1|0
1673942700000|2023-01-17 08:05:00|4758.6|4753.6|4763.2|4758.2|4764.4|4759.4|4758.6|4753.6|0
1673943000000|2023-01-17 08:10:00|4763.1|4758.1|4763.2|4758.2|4764.9|4759.9|4761.9|4756.9|0
1673943300000|2023-01-17 08:15:00|4763.3|4758.3|4761.5|4756.5|4764.1|4759.1|4760.7|4755.7|0
1673943600000|2023-01-17 08:20:00|4761.4|4756.4|4761|4756|4763.9|4758.9|4760.7|4755.7|0
1673943900000|2023-01-17 08:25:00|4761.1|4756.1|4760.2|4755.2|4762.6|4757.6|4760.2|4755.2|0
1673944200000|2023-01-17 08:30:00|4760.3|4755.3|4755.5|4750.5|4761.9|4756.9|4753.8|4748.8|0
1673944500000|2023-01-17 08:35:00|4755.7|4750.7|4757.4|4752.4|4759.1|4754.1|4755.6|4750.6|0
1673944800000|2023-01-17 08:40:00|4757.5|4752.5|4756.6|4751.6|4759.6|4754.6|4755.8|4750.8|0
1673945100000|2023-01-17 08:45:00|4756.9|4751.9|4759.3|4754.3|4759.7|4754.7|4756.9|4751.9|0
1673945400000|2023-01-17 08:50:00|4759.1|4754.1|4760.2|4755.2|4762.7|4757.7|4758.2|4753.2|0
1673945700000|2023-01-17 08:55:00|4760|4755|4760.2|4755.2|4762.7|4757.7|4759.9|4754.9|0
1673946000000|2023-01-17 09:00:00|4760.3|4755.3|4768.7|4765.7|4769.4|4766.4|4759.4|4754.4|0
1673946300000|2023-01-17 09:05:00|4768.9|4765.9|4770.7|4767.7|4773.7|4770.7|4768.7|4765.7|0
1673946600000|2023-01-17 09:10:00|4770.8|4767.8|4767.9|4764.9|4772.2|4769.2|4767.9|4764.9|0
1673946900000|2023-01-17 09:15:00|4767.8|4764.8|4764.6|4761.6|4768.6|4765.6|4764.5|4761.5|0
1673947200000|2023-01-17 09:20:00|4764.5|4761.5|4755.3|4752.3|4764.6|4761.6|4754.8|4751.8|0
1673947500000|2023-01-17 09:25:00|4755.7|4752.7|4757|4754|4759.2|4756.2|4754.9|4751.9|0
1673947800000|2023-01-17 09:30:00|4756.9|4753.9|4759.8|4756.8|4759.8|4756.8|4756.8|4753.8|0
1673948100000|2023-01-17 09:35:00|4760|4757|4762.8|4759.8|4763.3|4760.3|4760|4757|0
1673948400000|2023-01-17 09:40:00|4763|4760|4765|4762|4766|4763|4762.6|4759.6|0
1673948700000|2023-01-17 09:45:00|4764.9|4761.9|4763.4|4760.4|4765.6|4762.6|4763|4760|0
1673949000000|2023-01-17 09:50:00|4763.5|4760.5|4763|4760|4764.1|4761.1|4762.8|4759.8|0
1673949300000|2023-01-17 09:55:00|4762.8|4759.8|4761.4|4758.4|4763.1|4760.1|4761.3|4758.3|0
1673949600000|2023-01-17 10:00:00|4761.5|4758.5|4757.6|4754.6|4762.2|4759.2|4757.6|4754.6|0
1673949900000|2023-01-17 10:05:00|4757.4|4754.4|4756.9|4753.9|4758.3|4755.3|4756.6|4753.6|0
1673950200000|2023-01-17 10:10:00|4757|4754|4756.5|4753.5|4757|4754|4755.6|4752.6|0
1673950500000|2023-01-17 10:15:00|4756.4|4753.4|4761.2|4758.2|4761.4|4758.4|4755|4752|0
1673950800000|2023-01-17 10:20:00|4761.4|4758.4|4763.2|4760.2|4763.4|4760.4|4760.4|4757.4|0
1673951100000|2023-01-17 10:25:00|4763.3|4760.3|4765|4762|4765.6|4762.6|4763|4760|0
1673951400000|2023-01-17 10:30:00|4765.1|4762.1|4768.1|4765.1|4769|4766|4764.7|4761.7|0
1673951700000|2023-01-17 10:35:00|4768.3|4765.3|4767.1|4764.1|4768.8|4765.8|4767.1|4764.1|0
1673952000000|2023-01-17 10:40:00|4767|4764|4766.7|4763.7|4767.9|4764.9|4766.7|4763.7|0
1673952300000|2023-01-17 10:45:00|4766.8|4763.8|4766.9|4763.9|4767.3|4764.3|4765.9|4762.9|0
1673952600000|2023-01-17 10:50:00|4766.8|4763.8|4768.2|4765.2|4768.3|4765.3|4766.8|4763.8|0
1673952900000|2023-01-17 10:55:00|4768.3|4765.3|4769.7|4766.7|4770.3|4767.3|4768.1|4765.1|0
1673953200000|2023-01-17 11:00:00|4769.8|4766.8|4768.8|4765.8|4770.1|4767.1|4768.6|4765.6|0
1673953500000|2023-01-17 11:05:00|4768.7|4765.7|4768.1|4765.1|4768.9|4765.9|4767.9|4764.9|0
1673953800000|2023-01-17 11:10:00|4768.2|4765.2|4765.3|4762.3|4768.2|4765.2|4765.1|4762.1|0
1673954100000|2023-01-17 11:15:00|4765.2|4762.2|4765.9|4762.9|4766.5|4763.5|4764.6|4761.6|0
1673954400000|2023-01-17 11:20:00|4765.8|4762.8|4765.7|4762.7|4767.1|4764.1|4765.6|4762.6|0
1673954700000|2023-01-17 11:25:00|4765.8|4762.8|4765.9|4762.9|4766.1|4763.1|4765.3|4762.3|0
1673955000000|2023-01-17 11:30:00|4766|4763|4768.4|4765.4|4769|4766|4765.9|4762.9|0
1673955300000|2023-01-17 11:35:00|4768.3|4765.3|4768.1|4765.1|4769.4|4766.4|4767.4|4764.4|0
1673955600000|2023-01-17 11:40:00|4768.2|4765.2|4767.4|4764.4|4768.2|4765.2|4765.6|4762.6|0
1673955900000|2023-01-17 11:45:00|4767.5|4764.5|4765.7|4762.7|4767.8|4764.8|4765.7|4762.7|0
1673956200000|2023-01-17 11:50:00|4765.8|4762.8|4767.1|4764.1|4767.2|4764.2|4765.7|4762.7|0
1673956500000|2023-01-17 11:55:00|4767|4764|4768.1|4765.1|4768.4|4765.4|4767|4764|0
1673956800000|2023-01-17 12:00:00|4769.6|4766.6|4767.5|4764.5|4770.9|4767.9|4767.5|4764.5|0
1673957100000|2023-01-17 12:05:00|4767.3|4764.3|4774.7|4771.7|4775|4772|4767.3|4764.3|0
1673957400000|2023-01-17 12:10:00|4774.9|4771.9|4774.3|4771.3|4775.5|4772.5|4773.7|4770.7|0
1673957700000|2023-01-17 12:15:00|4774.4|4771.4|4775.7|4772.7|4775.7|4772.7|4774.1|4771.1|0
1673958000000|2023-01-17 12:20:00|4776.1|4773.1|4779.5|4776.5|4780|4777|4772.8|4769.8|0
1673958300000|2023-01-17 12:25:00|4779.4|4776.4|4784.7|4781.7|4785|4782|4779|4776|0
1673958600000|2023-01-17 12:30:00|4784.6|4781.6|4784|4781|4784.9|4781.9|4782.1|4779.1|0
1673958900000|2023-01-17 12:35:00|4783.9|4780.9|4775|4772|4785.6|4782.6|4775|4772|0
1673959200000|2023-01-17 12:40:00|4774.9|4771.9|4773.2|4770.2|4775.3|4772.3|4772.4|4769.4|0
1673959500000|2023-01-17 12:45:00|4773.1|4770.1|4769.1|4766.1|4773.3|4770.3|4766.9|4763.9|0
1673959800000|2023-01-17 12:50:00|4769.2|4766.2|4767.3|4764.3|4770.3|4767.3|4765|4762|0
1673960100000|2023-01-17 12:55:00|4767.4|4764.4|4772.6|4769.6|4772.7|4769.7|4767.4|4764.4|0
1673960400000|2023-01-17 13:00:00|4772.7|4769.7|4766.1|4763.1|4773.7|4770.7|4765.6|4762.6|0
1673960700000|2023-01-17 13:05:00|4766|4763|4768.7|4765.7|4769.1|4766.1|4765.8|4762.8|0
1673961000000|2023-01-17 13:10:00|4768.8|4765.8|4767.3|4764.3|4768.8|4765.8|4764.3|4761.3|0
1673961300000|2023-01-17 13:15:00|4767.5|4764.5|4770.1|4767.1|4770.1|4767.1|4766|4763|0
1673961600000|2023-01-17 13:20:00|4770|4767|4772.6|4769.6|4774.6|4771.6|4770|4767|0
1673961900000|2023-01-17 13:25:00|4772.7|4769.7|4771.9|4768.9|4773.2|4770.2|4770.5|4767.5|0
1673962200000|2023-01-17 13:30:00|4771.8|4768.8|4784.2|4781.2|4784.4|4781.4|4771.8|4768.8|0
1673962500000|2023-01-17 13:35:00|4784.5|4781.5|4778.3|4775.3|4785.2|4782.2|4777.1|4774.1|0
1673962800000|2023-01-17 13:40:00|4778.6|4775.6|4779.2|4776.2|4782.8|4779.8|4778.5|4775.5|0
1673963100000|2023-01-17 13:45:00|4779.1|4776.1|4780.9|4777.9|4783|4780|4779.1|4776.1|0
1673963400000|2023-01-17 13:50:00|4781|4778|4772.9|4769.9|4781|4778|4772.3|4769.3|0
1673963700000|2023-01-17 13:55:00|4772.8|4769.8|4773.6|4770.6|4773.9|4770.9|4770.8|4767.8|0
1673964000000|2023-01-17 14:00:00|4773.8|4770.8|4778.1|4775.1|4778.6|4775.6|4773.8|4770.8|0
1673964300000|2023-01-17 14:05:00|4778|4775|4779.8|4776.8|4780.3|4777.3|4775.5|4772.5|0
1673964600000|2023-01-17 14:10:00|4779.7|4776.7|4786.9|4783.9|4786.9|4783.9|4779.7|4776.7|0
1673964900000|2023-01-17 14:15:00|4787.1|4784.1|4783.3|4780.3|4787.8|4784.8|4781.1|4778.1|0
1673965200000|2023-01-17 14:20:00|4783.5|4780.5|4784.7|4781.7|4785.9|4782.9|4782.9|4779.9|0
1673965500000|2023-01-17 14:25:00|4787.7|4784.7|4787|4784|4790.4|4787.4|4785.6|4782.6|0
1673965800000|2023-01-17 14:30:00|4785.9|4782.9|4792|4790.2|4806.4|4804.6|4785.3|4782.9|0
1673966100000|2023-01-17 14:35:00|4792.1|4790.3|4773.6|4771.8|4801.9|4800.1|4767.1|4765.3|0
1673966400000|2023-01-17 14:40:00|4773.5|4771.7|4774.9|4773.1|4787.2|4785.4|4755.3|4753.5|0
1673966700000|2023-01-17 14:45:00|4775|4773.2|4788.5|4786.7|4797.3|4795.5|4775|4773.2|0
1673967000000|2023-01-17 14:50:00|4788.9|4787.1|4807.3|4805.5|4810.5|4808.7|4778.3|4776.5|0
1673967300000|2023-01-17 14:55:00|4807.4|4805.6|4807.4|4805.6|4811.5|4809.7|4798.5|4796.7|0
1673967600000|2023-01-17 15:00:00|4809.8|4808|4832.7|4830.9|4839.4|4837.6|4809.7|4807.9|0
1673967900000|2023-01-17 15:05:00|4832.6|4830.8|4834.4|4832.6|4837.8|4836|4829.4|4827.6|0
1673968200000|2023-01-17 15:10:00|4835.1|4833.3|4827.7|4825.9|4842.6|4840.8|4826.4|4824.6|0
1673968500000|2023-01-17 15:15:00|4827.8|4826|4833.2|4831.4|4835.9|4834.1|4824.5|4822.7|0
1673968800000|2023-01-17 15:20:00|4833.3|4831.5|4837.6|4835.8|4842.9|4841.1|4832.1|4830.3|0
1673969100000|2023-01-17 15:25:00|4837.7|4835.9|4828.5|4826.7|4841.3|4839.5|4826.6|4824.8|0
1673969400000|2023-01-17 15:30:00|4829.4|4827.6|4815.1|4813.3|4831.6|4829.8|4810.6|4808.8|0
1673969700000|2023-01-17 15:35:00|4815.2|4813.4|4813.6|4811.8|4819.8|4818|4807.5|4805.7|0
1673970000000|2023-01-17 15:40:00|4813.7|4811.9|4795.1|4793.3|4816.5|4814.7|4786.1|4784.3|0
1673970300000|2023-01-17 15:45:00|4794.8|4793|4806.2|4804.4|4808.6|4806.8|4790.1|4788.3|0
1673970600000|2023-01-17 15:50:00|4806.3|4804.5|4804|4802.2|4811.3|4809.5|4798|4796.2|0
1673970900000|2023-01-17 15:55:00|4803.8|4802|4804.2|4802.4|4807.3|4805.5|4798.4|4796.6|0
1673971200000|2023-01-17 16:00:00|4803.9|4802.1|4799.4|4797.6|4807.5|4805.7|4794.5|4792.7|0
1673971500000|2023-01-17 16:05:00|4798.4|4796.6|4788.1|4786.3|4799.2|4797.4|4779.9|4778.1|0
1673971800000|2023-01-17 16:10:00|4787.9|4786.1|4776.1|4774.3|4787.9|4786.1|4771.7|4769.9|0
1673972100000|2023-01-17 16:15:00|4776|4774.2|4778.3|4776.5|4780.8|4779|4774|4772.2|0
1673972400000|2023-01-17 16:20:00|4778.4|4776.6|4771.6|4769.8|4782.5|4780.7|4771|4769.2|0
1673972700000|2023-01-17 16:25:00|4771.5|4769.7|4783.9|4782.1|4784.5|4782.7|4770.1|4768.3|0
1673973000000|2023-01-17 16:30:00|4783.5|4781.7|4794.6|4792.8|4796.8|4795|4783.3|4781.5|0
1673973300000|2023-01-17 16:35:00|4794.5|4792.7|4803.1|4801.3|4804.4|4802.6|4793.2|4791.4|0
1673973600000|2023-01-17 16:40:00|4803.2|4801.4|4803.3|4801.5|4808.3|4806.5|4802.8|4801|0
1673973900000|2023-01-17 16:45:00|4803.2|4801.4|4803.6|4801.8|4808.5|4806.7|4802.3|4800.5|0
1673974200000|2023-01-17 16:50:00|4803.3|4801.5|4804.3|4802.5|4808.3|4806.5|4802.2|4800.4|0
1673974500000|2023-01-17 16:55:00|4804.8|4803|4805.2|4803.4|4810.3|4808.5|4799.5|4797.7|0
1673974800000|2023-01-17 17:00:00|4805.7|4803.9|4810.9|4809.1|4811.4|4809.6|4805.2|4803.4|0
1673975100000|2023-01-17 17:05:00|4810.8|4809|4799.6|4797.8|4812.6|4810.8|4799.2|4797.4|0
1673975400000|2023-01-17 17:10:00|4798.9|4797.1|4798.4|4796.6|4804.4|4802.6|4797.9|4796.1|0
1673975700000|2023-01-17 17:15:00|4798.3|4796.5|4799.3|4797.5|4801.9|4800.1|4796.2|4794.4|0
1673976000000|2023-01-17 17:20:00|4799.1|4797.3|4800.6|4798.8|4803.5|4801.7|4796.5|4794.7|0
1673976300000|2023-01-17 17:25:00|4801.1|4799.3|4802|4800.2|4803.8|4802|4796.2|4794.4|0
1673976600000|2023-01-17 17:30:00|4802.4|4800.6|4809.2|4807.4|4810.3|4808.5|4799.8|4798|0
1673976900000|2023-01-17 17:35:00|4809.5|4807.7|4812.2|4810.4|4814.4|4812.6|4808.9|4807.1|0
1673977200000|2023-01-17 17:40:00|4812|4810.2|4813.5|4811.7|4815.8|4814|4810.1|4808.3|0
1673977500000|2023-01-17 17:45:00|4813.2|4811.4|4819.1|4817.3|4819.7|4817.9|4811.2|4809.4|0
1673977800000|2023-01-17 17:50:00|4818.5|4816.7|4827.1|4825.3|4828.8|4827|4817.9|4816.1|0
1673978100000|2023-01-17 17:55:00|4827.3|4825.5|4826.9|4825.1|4828.2|4826.4|4823.3|4821.5|0
1673978400000|2023-01-17 18:00:00|4826.6|4824.8|4832.4|4830.6|4832.6|4830.8|4825.2|4823.4|0
1673978700000|2023-01-17 18:05:00|4832.5|4830.7|4830.7|4828.9|4835.9|4834.1|4830.7|4828.9|0
1673979000000|2023-01-17 18:10:00|4830.5|4828.7|4827.3|4825.5|4831.8|4830|4823.5|4821.7|0
1673979300000|2023-01-17 18:15:00|4827.1|4825.3|4835.5|4833.7|4838|4836.2|4826.2|4824.4|0
1673979600000|2023-01-17 18:20:00|4835.8|4834|4824.6|4822.8|4835.9|4834.1|4824.6|4822.8|0
1673979900000|2023-01-17 18:25:00|4824.9|4823.1|4826.6|4824.8|4828.6|4826.8|4823.2|4821.4|0
1673980200000|2023-01-17 18:30:00|4826.7|4824.9|4827.7|4825.9|4829.7|4827.9|4822.3|4820.5|0
1673980500000|2023-01-17 18:35:00|4827.1|4825.3|4836|4834.2|4836.6|4834.8|4825.7|4823.9|0
1673980800000|2023-01-17 18:40:00|4835.9|4834.1|4836.2|4834.4|4838|4836.2|4832.3|4830.5|0
1673981100000|2023-01-17 18:45:00|4836.3|4834.5|4837.2|4835.4|4838.1|4836.3|4829.9|4828.1|0
1673981400000|2023-01-17 18:50:00|4837.3|4835.5|4834.4|4832.6|4837.6|4835.8|4833.6|4831.8|0
1673981700000|2023-01-17 18:55:00|4834.3|4832.5|4835.7|4833.9|4836.6|4834.8|4831.7|4829.9|0
1673982000000|2023-01-17 19:00:00|4835.8|4834|4837.9|4836.1|4838.3|4836.5|4831.6|4829.8|0
1673982300000|2023-01-17 19:05:00|4838|4836.2|4837.7|4835.9|4839.3|4837.5|4835.2|4833.4|0
1673982600000|2023-01-17 19:10:00|4837.5|4835.7|4827.9|4826.1|4838.9|4837.1|4823.1|4821.3|0
1673982900000|2023-01-17 19:15:00|4827.6|4825.8|4826.8|4825|4827.9|4826.1|4816.5|4814.7|0
1673983200000|2023-01-17 19:20:00|4827.2|4825.4|4825.7|4823.9|4828.4|4826.6|4821.7|4819.9|0
1673983500000|2023-01-17 19:25:00|4825.8|4824|4827.7|4825.9|4830.7|4828.9|4825.8|4824|0
1673983800000|2023-01-17 19:30:00|4827.8|4826|4832|4830.2|4834.3|4832.5|4827.8|4826|0
1673984100000|2023-01-17 19:35:00|4831.8|4830|4833.5|4831.7|4834.9|4833.1|4831.7|4829.9|0
1673984400000|2023-01-17 19:40:00|4833.6|4831.8|4834.3|4832.5|4836.1|4834.3|4830.3|4828.5|0
1673984700000|2023-01-17 19:45:00|4834.2|4832.4|4831.3|4829.5|4834.4|4832.6|4828.7|4826.9|0
1673985000000|2023-01-17 19:50:00|4831.1|4829.3|4828.2|4826.4|4831.5|4829.7|4824.6|4822.8|0
1673985300000|2023-01-17 19:55:00|4828.4|4826.6|4825.6|4823.8|4828.4|4826.6|4821.7|4819.9|0
1673985600000|2023-01-17 20:00:00|4825.4|4823.6|4833.7|4831.9|4834.7|4832.9|4824.9|4823.1|0
1673985900000|2023-01-17 20:05:00|4833.8|4832|4833.5|4831.7|4835.3|4833.5|4832.7|4830.9|0
1673986200000|2023-01-17 20:10:00|4833.4|4831.6|4829.5|4827.7|4835.1|4833.3|4825.9|4824.1|0
1673986500000|2023-01-17 20:15:00|4829.7|4827.9|4830.7|4828.9|4833.1|4831.3|4825.6|4823.8|0
1673986800000|2023-01-17 20:20:00|4830.8|4829|4831.3|4829.5|4833.1|4831.3|4826|4824.2|0
1673987100000|2023-01-17 20:25:00|4831.6|4829.8|4829.7|4827.9|4833.5|4831.7|4829|4827.2|0
1673987400000|2023-01-17 20:30:00|4828.8|4827|4830.9|4829.1|4832.8|4831|4827.1|4825.3|0
1673987700000|2023-01-17 20:35:00|4831.3|4829.5|4831.4|4829.6|4832.7|4830.9|4828.6|4826.8|0
1673988000000|2023-01-17 20:40:00|4831.5|4829.7|4826.5|4824.7|4832.9|4831.1|4825.7|4823.9|0
1673988300000|2023-01-17 20:45:00|4826|4824.2|4819.9|4818.1|4826|4824.2|4815.2|4813.4|0
1673988600000|2023-01-17 20:50:00|4819.3|4817.5|4816.9|4815.1|4820.9|4819.1|4813.2|4811.4|0
1673988900000|2023-01-17 20:55:00|4817.3|4815.5|4825|4823.2|4826.3|4824.5|4817.3|4815.5|0
1673989200000|2023-01-17 21:00:00|4826|4823|4825.8|4822.8|4826.8|4823.8|4824.6|4821.6|0
1673989500000|2023-01-17 21:05:00|4825.7|4822.7|4827.1|4824.1|4827.2|4824.2|4824|4821|0
1673989800000|2023-01-17 21:10:00|4827.2|4824.2|4825.3|4822.3|4827.4|4824.4|4825.2|4822.2|0
1673990100000|2023-01-17 21:15:00|4825.6|4822.6|4826.3|4823.3|4826.6|4823.6|4825.2|4822.2|0
1673990400000|2023-01-17 21:20:00|4826.4|4823.4|4826.9|4823.9|4827|4824|4826.1|4823.1|0
1673990700000|2023-01-17 21:25:00|4826.8|4823.8|4826.6|4823.6|4827.1|4824.1|4826.4|4823.4|0
1673991000000|2023-01-17 21:30:00|4826.7|4823.7|4827.2|4824.2|4828|4825|4826.6|4823.6|0
1673991300000|2023-01-17 21:35:00|4827.1|4824.1|4826.6|4823.6|4827.4|4824.4|4826.5|4823.5|0
1673991600000|2023-01-17 21:40:00|4826.7|4823.7|4827|4824|4827|4824|4826.3|4823.3|0
1673991900000|2023-01-17 21:45:00|4826.9|4823.9|4826.7|4823.7|4827.2|4824.2|4826.3|4823.3|0
1673992200000|2023-01-17 21:50:00|4826.6|4823.6|4826|4823|4826.6|4823.6|4825.6|4822.6|0
1673992500000|2023-01-17 21:55:00|4825.9|4822.9|4825.6|4822.6|4826.2|4823.2|4825.1|4822.1|0
1673992800000|2023-01-17 22:00:00|4825.7|4822.7|4825.8|4822.8|4826|4823|4825.6|4822.6|0
1673993100000|2023-01-17 22:05:00|4825.7|4822.7|4825|4822|4825.8|4822.8|4824.9|4821.9|0
1673993400000|2023-01-17 22:10:00|4824.9|4821.9|4824.4|4821.4|4825.1|4822.1|4824.2|4821.2|0
1673993700000|2023-01-17 22:15:00|4824.3|4821.3|4823.3|4820.3|4824.4|4821.4|4822.8|4819.8|0
1673994000000|2023-01-17 22:20:00|4823.4|4820.4|4822.8|4819.8|4823.4|4820.4|4822.7|4819.7|0
1673994300000|2023-01-17 22:25:00|4822.7|4819.7|4822.3|4819.3|4822.9|4819.9|4822|4819|0
1673994600000|2023-01-17 22:30:00|4822.4|4819.4|4822.9|4819.9|4823.4|4820.4|4822.4|4819.4|0
1673994900000|2023-01-17 22:35:00|4823|4820|4822.7|4819.7|4823.1|4820.1|4822.7|4819.7|0
1673995200000|2023-01-17 22:40:00|4824.1|4821.1|4823|4820|4824.1|4821.1|4822.5|4819.5|0
1673995500000|2023-01-17 22:45:00|4822.9|4819.9|4822.7|4819.7|4823.2|4820.2|4822.7|4819.7|0
1673995800000|2023-01-17 22:50:00|4822.8|4819.8|4822.3|4819.3|4822.9|4819.9|4822.3|4819.3|0
1673996100000|2023-01-17 22:55:00|4822.4|4819.4|4822.2|4819.2|4822.4|4819.4|4822|4819|0
1673996400000|2023-01-17 23:00:00|4822.1|4819.1|4817.1|4814.1|4822.1|4819.1|4816.2|4813.2|0
1673996700000|2023-01-17 23:05:00|4817.2|4814.2|4817.8|4814.8|4818|4815|4816.7|4813.7|0
1673997000000|2023-01-17 23:10:00|4818|4815|4818.1|4815.1|4818.3|4815.3|4817.7|4814.7|0
1673997300000|2023-01-17 23:15:00|4818.2|4815.2|4819.2|4816.2|4819.2|4816.2|4817.8|4814.8|0
1673997600000|2023-01-17 23:20:00|4819.1|4816.1|4818.7|4815.7|4819.2|4816.2|4818.6|4815.6|0
1673997900000|2023-01-17 23:25:00|4818.6|4815.6|4817.5|4814.5|4818.7|4815.7|4817.3|4814.3|0
1673998200000|2023-01-17 23:30:00|4817.6|4814.6|4814|4811|4817.6|4814.6|4814|4811|0
1673998500000|2023-01-17 23:35:00|4814.1|4811.1|4813.9|4810.9|4814.5|4811.5|4813.3|4810.3|0
1673998800000|2023-01-17 23:40:00|4813.8|4810.8|4812.7|4809.7|4813.8|4810.8|4811.4|4808.4|0
1673999100000|2023-01-17 23:45:00|4812.8|4809.8|4812.2|4809.2|4812.9|4809.9|4812|4809|0
1673999400000|2023-01-17 23:50:00|4812.3|4809.3|4814.5|4811.5|4814.9|4811.9|4812.3|4809.3|0
1673999700000|2023-01-17 23:55:00|4814.4|4811.4|4814.4|4811.4|4814.5|4811.5|4813.7|4810.7|0
1674000000000|2023-01-18 00:00:00|4814.2|4811.2|4814.6|4811.6|4815.3|4812.3|4814|4811|0
1674000300000|2023-01-18 00:05:00|4814.5|4811.5|4813.2|4810.2|4814.6|4811.6|4813.2|4810.2|0
1674000600000|2023-01-18 00:10:00|4813.3|4810.3|4812.4|4809.4|4813.5|4810.5|4812.3|4809.3|0
1674000900000|2023-01-18 00:15:00|4811.9|4808.9|4811.5|4808.5|4812.4|4809.4|4811.5|4808.5|0
1674001200000|2023-01-18 00:20:00|4811.6|4808.6|4811.3|4808.3|4811.7|4808.7|4811.2|4808.2|0
1674001500000|2023-01-18 00:25:00|4811.4|4808.4|4811.7|4808.7|4812.3|4809.3|4811.1|4808.1|0
1674001800000|2023-01-18 00:30:00|4811.6|4808.6|4810.5|4807.5|4811.8|4808.8|4810.5|4807.5|0
1674002100000|2023-01-18 00:35:00|4810.6|4807.6|4810.3|4807.3|4811|4808|4809.6|4806.6|0
1674002400000|2023-01-18 00:40:00|4810.4|4807.4|4811.1|4808.1|4811.3|4808.3|4809.9|4806.9|0
1674002700000|2023-01-18 00:45:00|4811|4808|4810.8|4807.8|4811.2|4808.2|4810.4|4807.4|0
1674003000000|2023-01-18 00:50:00|4810.7|4807.7|4811.6|4808.6|4812.4|4809.4|4810.3|4807.3|0
1674003300000|2023-01-18 00:55:00|4811.5|4808.5|4812.6|4807.6|4812.6|4809|4811.1|4807.6|0
1674003600000|2023-01-18 01:00:00|4812.4|4807.4|4816.7|4811.7|4816.8|4811.8|4812.2|4807.2|0
1674003900000|2023-01-18 01:05:00|4816.8|4811.8|4816.9|4811.9|4817.2|4812.2|4815.7|4810.7|0
1674004200000|2023-01-18 01:10:00|4816.8|4811.8|4816.6|4811.6|4817.1|4812.1|4815.1|4810.1|0
1674004500000|2023-01-18 01:15:00|4816.5|4811.5|4817.9|4812.9|4818.5|4813.5|4815.8|4810.8|0
1674004800000|2023-01-18 01:20:00|4817.8|4812.8|4816|4811|4818.4|4813.4|4815.6|4810.6|0
1674005100000|2023-01-18 01:25:00|4816.1|4811.1|4814.6|4809.6|4816.2|4811.2|4813.6|4808.6|0
1674005400000|2023-01-18 01:30:00|4814.4|4809.4|4814.2|4809.2|4816|4811|4813.8|4808.8|0
1674005700000|2023-01-18 01:35:00|4814.3|4809.3|4812.3|4807.3|4815|4810|4812.2|4807.2|0
1674006000000|2023-01-18 01:40:00|4812.2|4807.2|4814.7|4809.7|4814.7|4809.7|4812.2|4807.2|0
1674006300000|2023-01-18 01:45:00|4814.6|4809.6|4813.9|4808.9|4814.6|4809.6|4813.1|4808.1|0
1674006600000|2023-01-18 01:50:00|4813.8|4808.8|4813.7|4808.7|4814.1|4809.1|4813.2|4808.2|0
1674006900000|2023-01-18 01:55:00|4813.8|4808.8|4816.9|4811.9|4817|4812|4813.7|4808.7|0
1674007200000|2023-01-18 02:00:00|4816.7|4811.7|4818.6|4813.6|4819.1|4814.1|4816.4|4811.4|0
1674007500000|2023-01-18 02:05:00|4818.5|4813.5|4817.9|4812.9|4818.5|4813.5|4817.3|4812.3|0
1674007800000|2023-01-18 02:10:00|4818|4813|4817.8|4812.8|4818.9|4813.9|4817.7|4812.7|0
1674008100000|2023-01-18 02:15:00|4818.2|4813.2|4819|4814|4820|4815|4818.1|4813.1|0
1674008400000|2023-01-18 02:20:00|4818.9|4813.9|4819.1|4814.1|4819.5|4814.5|4818.5|4813.5|0
1674008700000|2023-01-18 02:25:00|4819.2|4814.2|4816.7|4811.7|4819.3|4814.3|4816.6|4811.6|0
1674009000000|2023-01-18 02:30:00|4816.8|4811.8|4815.1|4810.1|4816.8|4811.8|4814.9|4809.9|0
1674009300000|2023-01-18 02:35:00|4815|4810|4813|4808|4815.7|4810.7|4812.7|4807.7|0
1674009600000|2023-01-18 02:40:00|4813.1|4808.1|4847|4842|4853.7|4848.7|4812.2|4807.2|0
1674009900000|2023-01-18 02:45:00|4846.9|4841.9|4833.4|4828.4|4850.1|4845.1|4832.2|4827.2|0
1674010200000|2023-01-18 02:50:00|4833.1|4828.1|4831.8|4826.8|4835.4|4830.4|4829.2|4824.2|0
1674010500000|2023-01-18 02:55:00|4831.9|4826.9|4835.9|4830.9|4836.7|4831.7|4830.9|4825.9|0
1674010800000|2023-01-18 03:00:00|4835.8|4830.8|4833.9|4828.9|4836.1|4831.1|4831|4826|0
1674011100000|2023-01-18 03:05:00|4833.7|4828.7|4838.7|4833.7|4839.3|4834.3|4831.9|4826.9|0
1674011400000|2023-01-18 03:10:00|4838.8|4833.8|4840.7|4835.7|4840.9|4835.9|4837.1|4832.1|0
1674011700000|2023-01-18 03:15:00|4840.6|4835.6|4840|4835|4841.5|4836.5|4838.7|4833.7|0
1674012000000|2023-01-18 03:20:00|4840.2|4835.2|4835.9|4830.9|4841.5|4836.5|4835.8|4830.8|0
1674012300000|2023-01-18 03:25:00|4835.8|4830.8|4836|4831|4837.2|4832.2|4835.6|4830.6|0
1674012600000|2023-01-18 03:30:00|4835.8|4830.8|4830.2|4825.2|4835.8|4830.8|4829.8|4824.8|0
1674012900000|2023-01-18 03:35:00|4830.1|4825.1|4826.9|4821.9|4832|4827|4825.4|4820.4|0
1674013200000|2023-01-18 03:40:00|4827|4822|4824.8|4819.8|4827.1|4822.1|4823.9|4818.9|0
1674013500000|2023-01-18 03:45:00|4824.7|4819.7|4824.8|4819.8|4826.8|4821.8|4824.1|4819.1|0
1674013800000|2023-01-18 03:50:00|4824.7|4819.7|4825.1|4820.1|4826.3|4821.3|4823.8|4818.8|0
1674014100000|2023-01-18 03:55:00|4825|4820|4826.8|4821.8|4827|4822|4823.7|4818.7|0
1674014400000|2023-01-18 04:00:00|4826.9|4821.9|4828.7|4823.7|4830.5|4825.5|4826.8|4821.8|0
1674014700000|2023-01-18 04:05:00|4828.8|4823.8|4824.4|4819.4|4828.8|4823.8|4822.5|4817.5|0
1674015000000|2023-01-18 04:10:00|4824.3|4819.3|4829.9|4824.9|4830.4|4825.4|4824.2|4819.2|0
1674015300000|2023-01-18 04:15:00|4829.8|4824.8|4830.1|4825.1|4830.4|4825.4|4827.8|4822.8|0
1674015600000|2023-01-18 04:20:00|4830|4825|4829.3|4824.3|4830|4825|4828.6|4823.6|0
1674015900000|2023-01-18 04:25:00|4829.2|4824.2|4831.6|4826.6|4832.3|4827.3|4828.5|4823.5|0
1674016200000|2023-01-18 04:30:00|4831.5|4826.5|4833.1|4828.1|4833.6|4828.6|4830.2|4825.2|0
1674016500000|2023-01-18 04:35:00|4833.2|4828.2|4832.1|4827.1|4833.4|4828.4|4831.7|4826.7|0
1674016800000|2023-01-18 04:40:00|4832|4827|4832.4|4827.4|4832.9|4827.9|4831.7|4826.7|0
1674017100000|2023-01-18 04:45:00|4832.5|4827.5|4832.4|4827.4|4832.7|4827.7|4831.9|4826.9|0
1674017400000|2023-01-18 04:50:00|4832.6|4827.6|4833.3|4828.3|4835.6|4830.6|4832.5|4827.5|0
1674017700000|2023-01-18 04:55:00|4833.4|4828.4|4834.3|4829.3|4834.4|4829.4|4833.1|4828.1|0
1674018000000|2023-01-18 05:00:00|4834.2|4829.2|4834|4829|4834.9|4829.9|4833.8|4828.8|0
1674018300000|2023-01-18 05:05:00|4833.9|4828.9|4830.9|4825.9|4834|4829|4830.6|4825.6|0
1674018600000|2023-01-18 05:10:00|4830.8|4825.8|4830.7|4825.7|4832.1|4827.1|4830.1|4825.1|0
1674018900000|2023-01-18 05:15:00|4830.6|4825.6|4831.6|4826.6|4832.3|4827.3|4830.4|4825.4|0
1674019200000|2023-01-18 05:20:00|4831.7|4826.7|4832.1|4827.1|4833|4828|4831.6|4826.6|0
1674019500000|2023-01-18 05:25:00|4832|4827|4831.3|4826.3|4832.7|4827.7|4830.5|4825.5|0
1674019800000|2023-01-18 05:30:00|4831.4|4826.4|4830.2|4825.2|4832.1|4827.1|4830.1|4825.1|0
1674020100000|2023-01-18 05:35:00|4830.3|4825.3|4829.6|4824.6|4830.6|4825.6|4829.2|4824.2|0
1674020400000|2023-01-18 05:40:00|4829.7|4824.7|4830.7|4825.7|4832.7|4827.7|4829.5|4824.5|0
1674020700000|2023-01-18 05:45:00|4830.8|4825.8|4832.6|4827.6|4833.3|4828.3|4830.3|4825.3|0
1674021000000|2023-01-18 05:50:00|4832.3|4827.3|4832.9|4827.9|4833.4|4828.4|4832.1|4827.1|0
1674021300000|2023-01-18 05:55:00|4832.7|4827.7|4832.5|4827.5|4832.9|4827.9|4831.1|4826.1|0
1674021600000|2023-01-18 06:00:00|4832.3|4827.3|4832|4827|4833.1|4828.1|4831.7|4826.7|0
1674021900000|2023-01-18 06:05:00|4831.9|4826.9|4833.3|4828.3|4833.7|4828.7|4831.8|4826.8|0
1674022200000|2023-01-18 06:10:00|4833.4|4828.4|4833.6|4828.6|4834.1|4829.1|4832.6|4827.6|0
1674022500000|2023-01-18 06:15:00|4833.5|4828.5|4832.9|4827.9|4834.2|4829.2|4832.5|4827.5|0
1674022800000|2023-01-18 06:20:00|4832.8|4827.8|4835|4830|4835.3|4830.3|4832.5|4827.5|0
1674023100000|2023-01-18 06:25:00|4834.9|4829.9|4834.4|4829.4|4835.6|4830.6|4834.3|4829.3|0
1674023400000|2023-01-18 06:30:00|4834.5|4829.5|4835.4|4830.4|4835.6|4830.6|4834.1|4829.1|0
1674023700000|2023-01-18 06:35:00|4835.3|4830.3|4838.5|4833.5|4839.2|4834.2|4835.3|4830.3|0
1674024000000|2023-01-18 06:40:00|4838.4|4833.4|4837|4832|4840|4835|4836.5|4831.5|0
1674024300000|2023-01-18 06:45:00|4837.1|4832.1|4834.5|4829.5|4837.1|4832.1|4834.5|4829.5|0
1674024600000|2023-01-18 06:50:00|4834.6|4829.6|4835.1|4830.1|4835.1|4830.1|4833.6|4828.6|0
1674024900000|2023-01-18 06:55:00|4835.2|4830.2|4838.1|4833.1|4838.3|4833.3|4834.9|4829.9|0
1674025200000|2023-01-18 07:00:00|4838.2|4833.2|4838.2|4833.2|4841.3|4836.3|4837.4|4832.4|0
1674025500000|2023-01-18 07:05:00|4838.3|4833.3|4837.3|4832.3|4838.6|4833.6|4837.1|4832.1|0
1674025800000|2023-01-18 07:10:00|4837.4|4832.4|4840.9|4835.9|4841.3|4836.3|4837.3|4832.3|0
1674026100000|2023-01-18 07:15:00|4841.2|4836.2|4839.1|4834.1|4841.2|4836.2|4838.9|4833.9|0
1674026400000|2023-01-18 07:20:00|4839.2|4834.2|4839.8|4834.8|4840.1|4835.1|4838.7|4833.7|0
1674026700000|2023-01-18 07:25:00|4839.6|4834.6|4838.7|4833.7|4841.3|4836.3|4838.4|4833.4|0
1674027000000|2023-01-18 07:30:00|4838.8|4833.8|4839.8|4834.8|4839.8|4834.8|4837.5|4832.5|0
1674027300000|2023-01-18 07:35:00|4839.7|4834.7|4838.7|4833.7|4841.7|4836.7|4838.5|4833.5|0
1674027600000|2023-01-18 07:40:00|4838.8|4833.8|4832.7|4827.7|4839.8|4834.8|4832.6|4827.6|0
1674027900000|2023-01-18 07:45:00|4832.8|4827.8|4834.1|4829.1|4835.1|4830.1|4831.9|4826.9|0
1674028200000|2023-01-18 07:50:00|4834.2|4829.2|4837.3|4832.3|4837.7|4832.7|4833.4|4828.4|0
1674028500000|2023-01-18 07:55:00|4837.4|4832.4|4837|4832|4838.8|4833.8|4836.4|4831.4|0
1674028800000|2023-01-18 08:00:00|4836.9|4831.9|4837.3|4832.3|4838.3|4833.3|4835.4|4830.4|0
1674029100000|2023-01-18 08:05:00|4837|4832|4839.8|4834.8|4840.5|4835.5|4834.9|4829.9|0
1674029400000|2023-01-18 08:10:00|4839.7|4834.7|4842.1|4837.1|4842.5|4837.5|4839.7|4834.7|0
1674029700000|2023-01-18 08:15:00|4842|4837|4837.2|4832.2|4842.7|4837.7|4837|4832|0
1674030000000|2023-01-18 08:20:00|4837.3|4832.3|4831.4|4826.4|4837.7|4832.7|4831.3|4826.3|0
1674030300000|2023-01-18 08:25:00|4831.2|4826.2|4829.7|4824.7|4831.8|4826.8|4828.1|4823.1|0
1674030600000|2023-01-18 08:30:00|4829.9|4824.9|4826.2|4821.2|4830.3|4825.3|4825.6|4820.6|0
1674030900000|2023-01-18 08:35:00|4826.3|4821.3|4826.2|4821.2|4826.7|4821.7|4823.3|4818.3|0
1674031200000|2023-01-18 08:40:00|4826.1|4821.1|4826.3|4821.3|4826.6|4821.6|4823.8|4818.8|0
1674031500000|2023-01-18 08:45:00|4826.2|4821.2|4826|4821|4827.1|4822.1|4824.8|4819.8|0
1674031800000|2023-01-18 08:50:00|4825.8|4820.8|4829.6|4824.6|4830.6|4825.6|4825.3|4820.3|0
1674032100000|2023-01-18 08:55:00|4829.5|4824.5|4832.7|4827.7|4832.7|4827.7|4829.5|4824.5|0
1674032400000|2023-01-18 09:00:00|4832.6|4827.6|4831.4|4828.4|4833.2|4830.1|4829|4826|0
1674032700000|2023-01-18 09:05:00|4831.3|4828.3|4831.4|4828.4|4834|4831|4828.4|4825.4|0
1674033000000|2023-01-18 09:10:00|4831.8|4828.8|4831.1|4828.1|4832.8|4829.8|4830|4827|0
1674033300000|2023-01-18 09:15:00|4831.2|4828.2|4834.6|4831.6|4836.4|4833.4|4831.1|4828.1|0
1674033600000|2023-01-18 09:20:00|4834.3|4831.3|4839.1|4836.1|4840|4837|4833.7|4830.7|0
1674033900000|2023-01-18 09:25:00|4840|4837|4838.6|4835.6|4841.2|4838.2|4838|4835|0
1674034200000|2023-01-18 09:30:00|4839.1|4836.1|4838.8|4835.8|4840.4|4837.4|4838.5|4835.5|0
1674034500000|2023-01-18 09:35:00|4838.5|4835.5|4839.8|4836.8|4841|4838|4838.1|4835.1|0
1674034800000|2023-01-18 09:40:00|4839.7|4836.7|4839.1|4836.1|4840.5|4837.5|4838.3|4835.3|0
1674035100000|2023-01-18 09:45:00|4839.2|4836.2|4840.7|4837.7|4840.7|4837.7|4837.8|4834.8|0
1674035400000|2023-01-18 09:50:00|4840.8|4837.8|4842.2|4839.2|4843.4|4840.4|4840.4|4837.4|0
1674035700000|2023-01-18 09:55:00|4842.5|4839.5|4843|4840|4843.5|4840.5|4842.4|4839.4|0
1674036000000|2023-01-18 10:00:00|4843.7|4840.7|4844.2|4841.2|4844.8|4841.8|4842.2|4839.2|0
1674036300000|2023-01-18 10:05:00|4844.3|4841.3|4844.9|4841.9|4844.9|4841.9|4843|4840|0
1674036600000|2023-01-18 10:10:00|4844.3|4841.3|4842.2|4839.2|4844.7|4841.7|4842.1|4839.1|0
1674036900000|2023-01-18 10:15:00|4842.3|4839.3|4843.5|4840.5|4843.9|4840.9|4842.3|4839.3|0
1674037200000|2023-01-18 10:20:00|4843.4|4840.4|4843.9|4840.9|4843.9|4840.9|4843.1|4840.1|0
1674037500000|2023-01-18 10:25:00|4844.1|4841.1|4841.4|4838.4|4844.6|4841.6|4841|4838|0
1674037800000|2023-01-18 10:30:00|4841.5|4838.5|4835.9|4832.9|4841.5|4838.5|4835.2|4832.2|0
1674038100000|2023-01-18 10:35:00|4835.7|4832.7|4837.8|4834.8|4837.8|4834.8|4835.1|4832.1|0
1674038400000|2023-01-18 10:40:00|4837.7|4834.7|4839.9|4836.9|4841|4838|4837.7|4834.7|0
1674038700000|2023-01-18 10:45:00|4840|4837|4842.8|4839.8|4843.9|4840.9|4838.7|4835.7|0
1674039000000|2023-01-18 10:50:00|4842.9|4839.9|4845.6|4842.6|4845.6|4842.6|4842.8|4839.8|0
1674039300000|2023-01-18 10:55:00|4845.7|4842.7|4847.2|4844.2|4848.5|4845.5|4845.3|4842.3|0
1674039600000|2023-01-18 11:00:00|4847.1|4844.1|4847.1|4844.1|4847.3|4844.3|4846.8|4843.8|0
1674039900000|2023-01-18 11:05:00|4847|4844|4846.8|4843.8|4847.1|4844.1|4846.1|4843.1|0
1674040200000|2023-01-18 11:10:00|4846.7|4843.7|4846.9|4843.9|4846.9|4843.9|4845.5|4842.5|0
1674040500000|2023-01-18 11:15:00|4847|4844|4846.4|4843.4|4847|4844|4846.3|4843.3|0
1674040800000|2023-01-18 11:20:00|4846.3|4843.3|4846|4843|4846.5|4843.5|4845.1|4842.1|0
1674041100000|2023-01-18 11:25:00|4846.1|4843.1|4845.2|4842.2|4846.4|4843.4|4845|4842|0
1674041400000|2023-01-18 11:30:00|4845.3|4842.3|4844.8|4841.8|4845.3|4842.3|4842.1|4839.1|0
1674041700000|2023-01-18 11:35:00|4844.6|4841.6|4846.9|4843.9|4847.2|4844.2|4844.5|4841.5|0
1674042000000|2023-01-18 11:40:00|4846.8|4843.8|4846.7|4843.7|4848|4845|4846.5|4843.5|0
1674042300000|2023-01-18 11:45:00|4846.6|4843.6|4845.3|4842.3|4846.7|4843.7|4844.6|4841.6|0
1674042600000|2023-01-18 11:50:00|4845.4|4842.4|4845.9|4842.9|4846.9|4843.9|4844.1|4841.1|0
1674042900000|2023-01-18 11:55:00|4845.8|4842.8|4846.3|4843.3|4846.7|4843.7|4845.2|4842.2|0
1674043200000|2023-01-18 12:00:00|4843.2|4840.2|4847.9|4844.9|4847.9|4844.9|4842.9|4839.9|0
1674043500000|2023-01-18 12:05:00|4848.2|4845.2|4849.8|4846.8|4850.4|4847.4|4848.2|4845.2|0
1674043800000|2023-01-18 12:10:00|4849.9|4846.9|4850.5|4847.5|4851.1|4848.1|4849.6|4846.6|0
1674044100000|2023-01-18 12:15:00|4850.4|4847.4|4851.5|4848.5|4853.3|4850.3|4850.3|4847.3|0
1674044400000|2023-01-18 12:20:00|4851.6|4848.6|4849.9|4846.9|4852.2|4849.2|4849.9|4846.9|0
1674044700000|2023-01-18 12:25:00|4850|4847|4849.7|4846.7|4850.1|4847.1|4846.1|4843.1|0
1674045000000|2023-01-18 12:30:00|4849.8|4846.8|4850.4|4847.4|4850.8|4847.8|4849.7|4846.7|0
1674045300000|2023-01-18 12:35:00|4850.3|4847.3|4852.1|4849.1|4852.1|4849.1|4850|4847|0
1674045600000|2023-01-18 12:40:00|4852|4849|4854.9|4851.9|4854.9|4851.9|4850.5|4847.5|0
1674045900000|2023-01-18 12:45:00|4855|4852|4855.5|4852.5|4856.7|4853.7|4854.7|4851.7|0
1674046200000|2023-01-18 12:50:00|4855.4|4852.4|4856.8|4853.8|4856.9|4853.9|4854.9|4851.9|0
1674046500000|2023-01-18 12:55:00|4856.7|4853.7|4859.2|4856.2|4860|4857|4855.7|4852.7|0
1674046800000|2023-01-18 13:00:00|4859.1|4856.1|4854|4851|4859.1|4856.1|4854|4851|0
1674047100000|2023-01-18 13:05:00|4853.9|4850.9|4853.4|4850.4|4853.9|4850.9|4852.4|4849.4|0
1674047400000|2023-01-18 13:10:00|4853.5|4850.5|4859.8|4856.8|4859.9|4856.9|4853.3|4850.3|0
1674047700000|2023-01-18 13:15:00|4859.9|4856.9|4861.4|4858.4|4861.4|4858.4|4858|4855|0
1674048000000|2023-01-18 13:20:00|4861.5|4858.5|4856.6|4853.6|4861.5|4858.5|4856.4|4853.4|0
1674048300000|2023-01-18 13:25:00|4856.5|4853.5|4856.9|4853.9|4858.6|4855.6|4856.1|4853.1|0
1674048600000|2023-01-18 13:30:00|4857.2|4854.2|4851.3|4848.3|4883.2|4880.2|4850|4847|0
1674048900000|2023-01-18 13:35:00|4850.8|4847.8|4853.1|4850.1|4858.3|4855.3|4845.6|4842.6|0
1674049200000|2023-01-18 13:40:00|4853.2|4850.2|4855.3|4852.3|4855.4|4852.4|4847.4|4844.4|0
1674049500000|2023-01-18 13:45:00|4855.4|4852.4|4866.9|4863.9|4867.1|4864.1|4855.1|4852.1|0
1674049800000|2023-01-18 13:50:00|4867|4864|4867.4|4864.4|4868.4|4865.4|4864.5|4861.5|0
1674050100000|2023-01-18 13:55:00|4867.5|4864.5|4867.7|4864.7|4868.2|4865.2|4864|4861|0
1674050400000|2023-01-18 14:00:00|4867.9|4864.9|4870.9|4867.9|4871.4|4868.4|4864.2|4861.2|0
1674050700000|2023-01-18 14:05:00|4871.2|4868.2|4877.6|4874.6|4877.7|4874.7|4871.2|4868.2|0
1674051000000|2023-01-18 14:10:00|4877.1|4874.1|4875.1|4872.1|4877.7|4874.7|4874.7|4871.7|0
1674051300000|2023-01-18 14:15:00|4875.2|4872.2|4875.6|4872.6|4877.8|4874.8|4873.9|4870.9|0
1674051600000|2023-01-18 14:20:00|4875.4|4872.4|4875|4872|4876|4873|4873.5|4870.5|0
1674051900000|2023-01-18 14:25:00|4873.5|4870.5|4867.3|4864.3|4874.3|4871.3|4866.4|4863.4|0
1674052200000|2023-01-18 14:30:00|4868.8|4865.8|4866.9|4865.1|4878.2|4875.2|4845|4843.2|0
1674052500000|2023-01-18 14:35:00|4865.8|4864|4847.7|4845.9|4868.2|4866.4|4835.8|4834|0
1674052800000|2023-01-18 14:40:00|4847.6|4845.8|4845.8|4844|4861.7|4859.9|4839.7|4837.9|0
1674053100000|2023-01-18 14:45:00|4846.8|4845|4851.8|4850|4854.6|4852.8|4837|4835.2|0
1674053400000|2023-01-18 14:50:00|4852.4|4850.6|4855|4853.2|4868|4866.2|4852.4|4850.6|0
1674053700000|2023-01-18 14:55:00|4855.4|4853.6|4867.8|4866|4867.8|4866|4846.9|4845.1|0
1674054000000|2023-01-18 15:00:00|4869.4|4867.6|4883.4|4881.6|4887.7|4885.9|4869.4|4867.6|0
1674054300000|2023-01-18 15:05:00|4883.5|4881.7|4884.3|4882.5|4898.7|4896.9|4883.4|4881.6|0
1674054600000|2023-01-18 15:10:00|4884.5|4882.7|4874.4|4872.6|4888.8|4887|4872.2|4870.4|0
1674054900000|2023-01-18 15:15:00|4873.9|4872.1|4855.5|4853.7|4881.8|4880|4848.7|4846.9|0
1674055200000|2023-01-18 15:20:00|4856.1|4854.3|4869|4867.2|4870|4868.2|4856.1|4854.3|0
1674055500000|2023-01-18 15:25:00|4869.7|4867.9|4877.6|4875.8|4881.4|4879.6|4869|4867.2|0
1674055800000|2023-01-18 15:30:00|4878|4876.2|4864.7|4862.9|4878.7|4876.9|4860.6|4858.8|0
1674056100000|2023-01-18 15:35:00|4864.8|4863|4835.2|4833.4|4867.7|4865.9|4833.9|4832.1|0
1674056400000|2023-01-18 15:40:00|4835.4|4833.6|4816.7|4814.9|4841.3|4839.5|4811.6|4809.8|0
1674056700000|2023-01-18 15:45:00|4816|4814.2|4817.8|4816|4824.6|4822.8|4815.6|4813.8|0
1674057000000|2023-01-18 15:50:00|4818.4|4816.6|4799.9|4798.1|4818.9|4817.1|4799.9|4798.1|0
1674057300000|2023-01-18 15:55:00|4797.7|4795.9|4816.9|4815.1|4817.2|4815.4|4797.4|4795.6|0
1674057600000|2023-01-18 16:00:00|4815.6|4813.8|4815.6|4813.8|4823|4821.2|4813.1|4811.3|0
1674057900000|2023-01-18 16:05:00|4815.5|4813.7|4804.1|4802.3|4815.5|4813.7|4793.3|4791.5|0
1674058200000|2023-01-18 16:10:00|4804.5|4802.7|4806.9|4805.1|4807.5|4805.7|4795.4|4793.6|0
1674058500000|2023-01-18 16:15:00|4806.5|4804.7|4801|4799.2|4808.5|4806.7|4798.8|4797|0
1674058800000|2023-01-18 16:20:00|4800.2|4798.4|4782.7|4780.9|4800.5|4798.7|4781.3|4779.5|0
1674059100000|2023-01-18 16:25:00|4782.5|4780.7|4791.9|4790.1|4797.7|4795.9|4775.8|4774|0
1674059400000|2023-01-18 16:30:00|4791.5|4789.7|4780.8|4779|4791.8|4790|4774.7|4772.9|0
1674059700000|2023-01-18 16:35:00|4779.9|4778.1|4768.1|4766.3|4782.4|4780.6|4765.6|4763.8|0
1674060000000|2023-01-18 16:40:00|4767.6|4765.8|4766.3|4764.5|4771.6|4769.8|4763|4761.2|0
1674060300000|2023-01-18 16:45:00|4766.5|4764.7|4773.9|4772.1|4774.9|4773.1|4764.2|4762.4|0
1674060600000|2023-01-18 16:50:00|4773|4771.2|4771.4|4769.6|4773.6|4771.8|4762.2|4760.4|0
1674060900000|2023-01-18 16:55:00|4773|4771.2|4786.4|4784.6|4788.1|4786.3|4771.7|4769.9|0
1674061200000|2023-01-18 17:00:00|4785.8|4784|4783|4781.2|4792.2|4790.4|4782.5|4780.7|0
1674061500000|2023-01-18 17:05:00|4782.8|4781|4787.9|4786.1|4789.8|4788|4780|4778.2|0
1674061800000|2023-01-18 17:10:00|4787.4|4785.6|4793.8|4792|4794.1|4792.3|4785.2|4783.4|0
1674062100000|2023-01-18 17:15:00|4793.1|4791.3|4781.9|4780.1|4793.1|4791.3|4781.8|4780|0
1674062400000|2023-01-18 17:20:00|4781.8|4780|4779.7|4777.9|4784.5|4782.7|4777.4|4775.6|0
1674062700000|2023-01-18 17:25:00|4779.6|4777.8|4774.9|4773.1|4782.6|4780.8|4769.3|4767.5|0
1674063000000|2023-01-18 17:30:00|4774.5|4772.7|4773.1|4771.3|4775.8|4774|4768.5|4766.7|0
1674063300000|2023-01-18 17:35:00|4773.2|4771.4|4778.8|4777|4781.3|4779.5|4772.5|4770.7|0
1674063600000|2023-01-18 17:40:00|4778.7|4776.9|4775.8|4774|4781.5|4779.7|4775.1|4773.3|0
1674063900000|2023-01-18 17:45:00|4775.7|4773.9|4777.6|4775.8|4778.2|4776.4|4772.7|4770.9|0
1674064200000|2023-01-18 17:50:00|4777.3|4775.5|4768.7|4766.9|4782.4|4780.6|4768.3|4766.5|0
1674064500000|2023-01-18 17:55:00|4768.9|4767.1|4769.1|4767.3|4773.1|4771.3|4763.7|4761.9|0
1674064800000|2023-01-18 18:00:00|4770.2|4768.4|4760.2|4758.4|4773.9|4772.1|4759.6|4757.8|0
1674065100000|2023-01-18 18:05:00|4760.3|4758.5|4753.2|4751.4|4761.5|4759.7|4751.9|4750.1|0
1674065400000|2023-01-18 18:10:00|4752.7|4750.9|4755.9|4754.1|4758.1|4756.3|4752.1|4750.3|0
1674065700000|2023-01-18 18:15:00|4755.7|4753.9|4753|4751.2|4759.4|4757.6|4750.8|4749|0
1674066000000|2023-01-18 18:20:00|4752.5|4750.7|4755.2|4753.4|4758.4|4756.6|4751.6|4749.8|0
1674066300000|2023-01-18 18:25:00|4754.4|4752.6|4766.7|4764.9|4768.2|4766.4|4754.4|4752.6|0
1674066600000|2023-01-18 18:30:00|4766|4764.2|4758.2|4756.4|4770.4|4768.6|4757.5|4755.7|0
1674066900000|2023-01-18 18:35:00|4758.8|4757|4764.4|4762.6|4768.3|4766.5|4757.4|4755.6|0
1674067200000|2023-01-18 18:40:00|4764.5|4762.7|4772.2|4770.4|4773.8|4772|4764.5|4762.7|0
1674067500000|2023-01-18 18:45:00|4771.8|4770|4768.2|4766.4|4776.1|4774.3|4765.9|4764.1|0
1674067800000|2023-01-18 18:50:00|4768.3|4766.5|4776.7|4774.9|4778|4776.2|4768.3|4766.5|0
1674068100000|2023-01-18 18:55:00|4776.3|4774.5|4768.6|4766.8|4776.9|4775.1|4768.3|4766.5|0
1674068400000|2023-01-18 19:00:00|4769.8|4768|4764.6|4762.8|4770.4|4768.6|4760|4758.2|0
1674068700000|2023-01-18 19:05:00|4764.5|4762.7|4766.5|4764.7|4769.5|4767.7|4756.7|4754.9|0
1674069000000|2023-01-18 19:10:00|4766.7|4764.9|4769.8|4768|4771.7|4769.9|4766.4|4764.6|0
1674069300000|2023-01-18 19:15:00|4769.5|4767.7|4767.1|4765.3|4771.8|4770|4762.8|4761|0
1674069600000|2023-01-18 19:20:00|4767.6|4765.8|4769.4|4767.6|4771.7|4769.9|4766.5|4764.7|0
1674069900000|2023-01-18 19:25:00|4769.7|4767.9|4781|4779.2|4782.9|4781.1|4769.2|4767.4|0
1674070200000|2023-01-18 19:30:00|4781.1|4779.3|4781.2|4779.4|4783.6|4781.8|4777.5|4775.7|0
1674070500000|2023-01-18 19:35:00|4781|4779.2|4778.8|4777|4781.7|4779.9|4773.7|4771.9|0
1674070800000|2023-01-18 19:40:00|4778.9|4777.1|4782.1|4780.3|4782.8|4781|4776.8|4775|0
1674071100000|2023-01-18 19:45:00|4781.7|4779.9|4775.6|4773.8|4783.9|4782.1|4775.5|4773.7|0
1674071400000|2023-01-18 19:50:00|4775.8|4774|4774.9|4773.1|4777.1|4775.3|4772.5|4770.7|0
1674071700000|2023-01-18 19:55:00|4774.7|4772.9|4777.1|4775.3|4778.6|4776.8|4772.2|4770.4|0
1674072000000|2023-01-18 20:00:00|4777|4775.2|4774.7|4772.9|4778.3|4776.5|4771.1|4769.3|0
1674072300000|2023-01-18 20:05:00|4774.6|4772.8|4774.2|4772.4|4777.1|4775.3|4771.6|4769.8|0
1674072600000|2023-01-18 20:10:00|4773.5|4771.7|4778.6|4776.8|4784.9|4783.1|4772.7|4770.9|0
1674072900000|2023-01-18 20:15:00|4778.7|4776.9|4778.8|4777|4784.1|4782.3|4775.6|4773.8|0
1674073200000|2023-01-18 20:20:00|4778.9|4777.1|4779.5|4777.7|4781.3|4779.5|4776.5|4774.7|0
1674073500000|2023-01-18 20:25:00|4779.7|4777.9|4776.2|4774.4|4780.5|4778.7|4775.7|4773.9|0
1674073800000|2023-01-18 20:30:00|4776|4774.2|4766.2|4764.4|4776|4774.2|4764.4|4762.6|0
1674074100000|2023-01-18 20:35:00|4766.6|4764.8|4766|4764.2|4772.1|4770.3|4765.3|4763.5|0
1674074400000|2023-01-18 20:40:00|4766.5|4764.7|4766.7|4764.9|4768.3|4766.5|4764|4762.2|0
1674074700000|2023-01-18 20:45:00|4767.2|4765.4|4766.7|4764.9|4772.7|4770.9|4762.9|4761.1|0
1674075000000|2023-01-18 20:50:00|4763.2|4761.4|4764.5|4762.7|4771.4|4769.6|4762.6|4760.8|0
1674075300000|2023-01-18 20:55:00|4764.3|4762.5|4757.7|4755.9|4764.8|4763|4755.1|4753.3|0
1674075600000|2023-01-18 21:00:00|4758.3|4755.3|4756.9|4753.9|4760|4757|4756.3|4753.3|0
1674075900000|2023-01-18 21:05:00|4757|4754|4754|4751|4757|4754|4754|4751|0
1674076200000|2023-01-18 21:10:00|4754.1|4751.1|4754.2|4751.2|4755.9|4752.9|4753.9|4750.9|0
1674076500000|2023-01-18 21:15:00|4754.1|4751.1|4754.4|4751.4|4754.6|4751.6|4753.8|4750.8|0
1674076800000|2023-01-18 21:20:00|4754.5|4751.5|4754.5|4751.5|4755.7|4752.7|4754|4751|0
1674077100000|2023-01-18 21:25:00|4754.6|4751.6|4754.3|4751.3|4755.3|4752.3|4752.9|4749.9|0
1674077400000|2023-01-18 21:30:00|4754.2|4751.2|4755.3|4752.3|4755.4|4752.4|4751.9|4748.9|0
1674077700000|2023-01-18 21:35:00|4755.4|4752.4|4756.1|4753.1|4756.4|4753.4|4755.3|4752.3|0
1674078000000|2023-01-18 21:40:00|4756.2|4753.2|4756|4753|4756.6|4753.6|4755.8|4752.8|0
1674078300000|2023-01-18 21:45:00|4756.1|4753.1|4754.6|4751.6|4756.1|4753.1|4754.6|4751.6|0
1674078600000|2023-01-18 21:50:00|4754.7|4751.7|4755.6|4752.6|4755.9|4752.9|4754.4|4751.4|0
1674078900000|2023-01-18 21:55:00|4755.7|4752.7|4756|4753|4756.9|4753.9|4755.6|4752.6|0
1674079200000|2023-01-18 22:00:00|4756.1|4753.1|4754.3|4751.3|4756.1|4753.1|4754.2|4751.2|0
1674079500000|2023-01-18 22:05:00|4754.4|4751.4|4753|4750|4754.4|4751.4|4752.9|4749.9|0
1674079800000|2023-01-18 22:10:00|4753.1|4750.1|4750.5|4747.5|4753.1|4750.1|4750.5|4747.5|0
1674080100000|2023-01-18 22:15:00|4749.2|4746.2|4748.6|4745.6|4749.7|4746.7|4748.1|4745.1|0
1674080400000|2023-01-18 22:20:00|4748.5|4745.5|4747.9|4744.9|4748.5|4745.5|4747.5|4744.5|0
1674080700000|2023-01-18 22:25:00|4747.8|4744.8|4747.8|4744.8|4748.4|4745.4|4747.7|4744.7|0
1674081000000|2023-01-18 22:30:00|4747.9|4744.9|4747.6|4744.6|4748|4745|4747.2|4744.2|0
1674081300000|2023-01-18 22:35:00|4747.7|4744.7|4746.8|4743.8|4748|4745|4746.8|4743.8|0
1674081600000|2023-01-18 22:40:00|4746.6|4743.6|4746|4743|4747.1|4744.1|4745.9|4742.9|0
1674081900000|2023-01-18 22:45:00|4745.9|4742.9|4745.6|4742.6|4745.9|4742.9|4745.2|4742.2|0
1674082200000|2023-01-18 22:50:00|4745.7|4742.7|4745.1|4742.1|4745.7|4742.7|4745|4742|0
1674082500000|2023-01-18 22:55:00|4745.2|4742.2|4745.5|4742.5|4745.6|4742.6|4745|4742|0
1674082800000|2023-01-18 23:00:00|4746|4743|4748.1|4745.1|4749.2|4746.2|4745.8|4742.8|0
1674083100000|2023-01-18 23:05:00|4748|4745|4750.2|4747.2|4750.4|4747.4|4747.8|4744.8|0
1674083400000|2023-01-18 23:10:00|4750.4|4747.4|4750.4|4747.4|4750.9|4747.9|4749.7|4746.7|0
1674083700000|2023-01-18 23:15:00|4750.3|4747.3|4749.3|4746.3|4751|4748|4749.2|4746.2|0
1674084000000|2023-01-18 23:20:00|4749.2|4746.2|4749|4746|4749.3|4746.3|4747.9|4744.9|0
1674084300000|2023-01-18 23:25:00|4748.9|4745.9|4748|4745|4749.2|4746.2|4747.7|4744.7|0
1674084600000|2023-01-18 23:30:00|4748.1|4745.1|4748.6|4745.6|4748.9|4745.9|4747.8|4744.8|0
1674084900000|2023-01-18 23:35:00|4748.4|4745.4|4748.9|4745.9|4749.2|4746.2|4748.2|4745.2|0
1674085200000|2023-01-18 23:40:00|4749|4746|4748|4745|4749.1|4746.1|4747|4744|0
1674085500000|2023-01-18 23:45:00|4748.2|4745.2|4748.8|4745.8|4749|4746|4747.8|4744.8|0
1674085800000|2023-01-18 23:50:00|4748.7|4745.7|4748.1|4745.1|4749|4746|4747.9|4744.9|0
1674086100000|2023-01-18 23:55:00|4748|4745|4748.2|4745.2|4748.6|4745.6|4747.6|4744.6|0
1674086400000|2023-01-19 00:00:00|4748.1|4745.1|4746.3|4743.3|4748.1|4745.1|4746|4743|0
1674086700000|2023-01-19 00:05:00|4746.2|4743.2|4742.7|4739.7|4746.7|4743.7|4742.7|4739.7|0
1674087000000|2023-01-19 00:10:00|4742.5|4739.5|4743.8|4740.8|4743.8|4740.8|4742.4|4739.4|0
1674087300000|2023-01-19 00:15:00|4743.7|4740.7|4743.6|4740.6|4744|4741|4743.4|4740.4|0
1674087600000|2023-01-19 00:20:00|4743.5|4740.5|4740.9|4737.9|4743.6|4740.6|4740.3|4737.3|0
1674087900000|2023-01-19 00:25:00|4741|4738|4740.3|4737.3|4741|4738|4739.6|4736.6|0
1674088200000|2023-01-19 00:30:00|4740.4|4737.4|4739.6|4736.6|4741|4738|4739.3|4736.3|0
1674088500000|2023-01-19 00:35:00|4739.3|4736.3|4739.6|4736.6|4740.2|4737.2|4739|4736|0
1674088800000|2023-01-19 00:40:00|4739.7|4736.7|4738.1|4735.1|4740|4737|4738|4735|0
1674089100000|2023-01-19 00:45:00|4738|4735|4736.4|4733.4|4738.1|4735.1|4736.1|4733.1|0
1674089400000|2023-01-19 00:50:00|4736.5|4733.5|4734.9|4731.9|4736.5|4733.5|4734.3|4731.3|0
1674089700000|2023-01-19 00:55:00|4734.7|4731.7|4734.5|4729.5|4734.9|4731.9|4732.5|4729.5|0
1674090000000|2023-01-19 01:00:00|4735|4730|4735.4|4730.4|4736.3|4731.3|4734.3|4729.3|0
1674090300000|2023-01-19 01:05:00|4735.3|4730.3|4735.8|4730.8|4737.4|4732.4|4734.5|4729.5|0
1674090600000|2023-01-19 01:10:00|4735.9|4730.9|4734.9|4729.9|4737.5|4732.5|4734.6|4729.6|0
1674090900000|2023-01-19 01:15:00|4734.6|4729.6|4735|4730|4735.7|4730.7|4734.4|4729.4|0
1674091200000|2023-01-19 01:20:00|4734.8|4729.8|4736.8|4731.8|4736.8|4731.8|4733.5|4728.5|0
1674091500000|2023-01-19 01:25:00|4736.9|4731.9|4739.2|4734.2|4739.2|4734.2|4736.9|4731.9|0
1674091800000|2023-01-19 01:30:00|4739.1|4734.1|4739.4|4734.4|4740|4735|4737.7|4732.7|0
1674092100000|2023-01-19 01:35:00|4739.5|4734.5|4739.3|4734.3|4740.7|4735.7|4739.1|4734.1|0
1674092400000|2023-01-19 01:40:00|4739.2|4734.2|4739.1|4734.1|4740.2|4735.2|4738.5|4733.5|0
1674092700000|2023-01-19 01:45:00|4739.3|4734.3|4737.1|4732.1|4739.3|4734.3|4736|4731|0
1674093000000|2023-01-19 01:50:00|4737.2|4732.2|4735|4730|4737.2|4732.2|4734.7|4729.7|0
1674093300000|2023-01-19 01:55:00|4734.9|4729.9|4736.3|4731.3|4736.6|4731.6|4734.3|4729.3|0
1674093600000|2023-01-19 02:00:00|4736.4|4731.4|4736.1|4731.1|4736.9|4731.9|4735.9|4730.9|0
1674093900000|2023-01-19 02:05:00|4736|4731|4734.4|4729.4|4736.1|4731.1|4733.8|4728.8|0
1674094200000|2023-01-19 02:10:00|4734.3|4729.3|4733.2|4728.2|4734.5|4729.5|4732.7|4727.7|0
1674094500000|2023-01-19 02:15:00|4733.1|4728.1|4734.5|4729.5|4735.1|4730.1|4732.8|4727.8|0
1674094800000|2023-01-19 02:20:00|4734.3|4729.3|4734.7|4729.7|4734.8|4729.8|4733.7|4728.7|0
1674095100000|2023-01-19 02:25:00|4734.6|4729.6|4734.4|4729.4|4734.7|4729.7|4733.8|4728.8|0
1674095400000|2023-01-19 02:30:00|4734.3|4729.3|4736.4|4731.4|4736.6|4731.6|4734.3|4729.3|0
1674095700000|2023-01-19 02:35:00|4736.5|4731.5|4736.1|4731.1|4736.8|4731.8|4735.8|4730.8|0
1674096000000|2023-01-19 02:40:00|4736|4731|4737.1|4732.1|4737.5|4732.5|4735.3|4730.3|0
1674096300000|2023-01-19 02:45:00|4737.2|4732.2|4738.6|4733.6|4739.2|4734.2|4736.7|4731.7|0
1674096600000|2023-01-19 02:50:00|4738.5|4733.5|4736.7|4731.7|4739.4|4734.4|4736.4|4731.4|0
1674096900000|2023-01-19 02:55:00|4736.8|4731.8|4736.3|4731.3|4736.9|4731.9|4735.9|4730.9|0
1674097200000|2023-01-19 03:00:00|4736.1|4731.1|4737.7|4732.7|4738.9|4733.9|4736.1|4731.1|0
1674097500000|2023-01-19 03:05:00|4737.6|4732.6|4738.4|4733.4|4738.9|4733.9|4737.1|4732.1|0
1674097800000|2023-01-19 03:10:00|4738.3|4733.3|4740|4735|4740.7|4735.7|4738.3|4733.3|0
1674098100000|2023-01-19 03:15:00|4740.1|4735.1|4741.4|4736.4|4741.5|4736.5|4739.5|4734.5|0
1674098400000|2023-01-19 03:20:00|4741.5|4736.5|4740.9|4735.9|4742.2|4737.2|4740.6|4735.6|0
1674098700000|2023-01-19 03:25:00|4740.7|4735.7|4739.4|4734.4|4740.9|4735.9|4739.1|4734.1|0
1674099000000|2023-01-19 03:30:00|4739.3|4734.3|4738|4733|4739.5|4734.5|4737.5|4732.5|0
1674099300000|2023-01-19 03:35:00|4737.9|4732.9|4737|4732|4738.2|4733.2|4736.2|4731.2|0
1674099600000|2023-01-19 03:40:00|4737.1|4732.1|4736.9|4731.9|4739.7|4734.7|4735.9|4730.9|0
1674099900000|2023-01-19 03:45:00|4736.8|4731.8|4736.6|4731.6|4737.8|4732.8|4735.9|4730.9|0
1674100200000|2023-01-19 03:50:00|4736.7|4731.7|4736.5|4731.5|4737.2|4732.2|4735.9|4730.9|0
1674100500000|2023-01-19 03:55:00|4736.6|4731.6|4736.4|4731.4|4736.9|4731.9|4735.7|4730.7|0
1674100800000|2023-01-19 04:00:00|4736.3|4731.3|4739.8|4734.8|4740.8|4735.8|4736.2|4731.2|0
1674101100000|2023-01-19 04:05:00|4739.9|4734.9|4741.8|4736.8|4742|4737|4739.5|4734.5|0
1674101400000|2023-01-19 04:10:00|4741.9|4736.9|4740.2|4735.2|4742.5|4737.5|4740|4735|0
1674101700000|2023-01-19 04:15:00|4740.3|4735.3|4739|4734|4741.3|4736.3|4738.7|4733.7|0
1674102000000|2023-01-19 04:20:00|4739.1|4734.1|4738.3|4733.3|4739.1|4734.1|4737.5|4732.5|0
1674102300000|2023-01-19 04:25:00|4738.4|4733.4|4738.6|4733.6|4739|4734|4737.2|4732.2|0
1674102600000|2023-01-19 04:30:00|4738.7|4733.7|4738.8|4733.8|4739.5|4734.5|4738.1|4733.1|0
1674102900000|2023-01-19 04:35:00|4738.6|4733.6|4740.8|4735.8|4740.9|4735.9|4738.6|4733.6|0
1674103200000|2023-01-19 04:40:00|4740.9|4735.9|4739.7|4734.7|4740.9|4735.9|4739|4734|0
1674103500000|2023-01-19 04:45:00|4739.6|4734.6|4739.3|4734.3|4739.7|4734.7|4738.3|4733.3|0
1674103800000|2023-01-19 04:50:00|4739.4|4734.4|4740.1|4735.1|4740.3|4735.3|4738.9|4733.9|0
1674104100000|2023-01-19 04:55:00|4740.2|4735.2|4741.2|4736.2|4741.8|4736.8|4739.3|4734.3|0
1674104400000|2023-01-19 05:00:00|4741.3|4736.3|4742.2|4737.2|4742.5|4737.5|4740.8|4735.8|0
1674104700000|2023-01-19 05:05:00|4742.3|4737.3|4742.2|4737.2|4743.4|4738.4|4742.1|4737.1|0
1674105000000|2023-01-19 05:10:00|4742.1|4737.1|4742.1|4737.1|4742.6|4737.6|4740.9|4735.9|0
1674105300000|2023-01-19 05:15:00|4742.2|4737.2|4743|4738|4743.1|4738.1|4741.9|4736.9|0
1674105600000|2023-01-19 05:20:00|4742.9|4737.9|4743.6|4738.6|4743.8|4738.8|4742.5|4737.5|0
1674105900000|2023-01-19 05:25:00|4743.4|4738.4|4742.3|4737.3|4743.4|4738.4|4741.1|4736.1|0
1674106200000|2023-01-19 05:30:00|4742.4|4737.4|4741.4|4736.4|4742.9|4737.9|4740.6|4735.6|0
1674106500000|2023-01-19 05:35:00|4741.6|4736.6|4738.6|4733.6|4741.9|4736.9|4738.4|4733.4|0
1674106800000|2023-01-19 05:40:00|4738.7|4733.7|4739.9|4734.9|4739.9|4734.9|4738.7|4733.7|0
1674107100000|2023-01-19 05:45:00|4739.8|4734.8|4738.8|4733.8|4740.2|4735.2|4738.6|4733.6|0
1674107400000|2023-01-19 05:50:00|4738.7|4733.7|4738.3|4733.3|4739.9|4734.9|4737|4732|0
1674107700000|2023-01-19 05:55:00|4738.4|4733.4|4738.3|4733.3|4739|4734|4736.8|4731.8|0
1674108000000|2023-01-19 06:00:00|4738.4|4733.4|4738.1|4733.1|4739.2|4734.2|4737.8|4732.8|0
1674108300000|2023-01-19 06:05:00|4738.2|4733.2|4738.6|4733.6|4738.7|4733.7|4736.1|4731.1|0
1674108600000|2023-01-19 06:10:00|4738.7|4733.7|4738.1|4733.1|4739.5|4734.5|4737.4|4732.4|0
1674108900000|2023-01-19 06:15:00|4738.2|4733.2|4740.4|4735.4|4740.7|4735.7|4738.1|4733.1|0
1674109200000|2023-01-19 06:20:00|4740.5|4735.5|4740.5|4735.5|4740.8|4735.8|4739.8|4734.8|0
1674109500000|2023-01-19 06:25:00|4740.3|4735.3|4740.4|4735.4|4740.7|4735.7|4739.4|4734.4|0
1674109800000|2023-01-19 06:30:00|4740.5|4735.5|4741.6|4736.6|4742.2|4737.2|4740.2|4735.2|0
1674110100000|2023-01-19 06:35:00|4741.7|4736.7|4739.9|4734.9|4741.8|4736.8|4739.4|4734.4|0
1674110400000|2023-01-19 06:40:00|4739.8|4734.8|4741.2|4736.2|4741.4|4736.4|4739.8|4734.8|0
1674110700000|2023-01-19 06:45:00|4741.4|4736.4|4739.5|4734.5|4741.4|4736.4|4739.5|4734.5|0
1674111000000|2023-01-19 06:50:00|4739.3|4734.3|4736.4|4731.4|4739.4|4734.4|4735.6|4730.6|0
1674111300000|2023-01-19 06:55:00|4736.5|4731.5|4733.8|4728.8|4736.8|4731.8|4733.6|4728.6|0
1674111600000|2023-01-19 07:00:00|4733.7|4728.7|4733.6|4728.6|4734.9|4729.9|4732.1|4727.1|0
1674111900000|2023-01-19 07:05:00|4733.7|4728.7|4734.2|4729.2|4735.2|4730.2|4733.6|4728.6|0
1674112200000|2023-01-19 07:10:00|4734.1|4729.1|4734.8|4729.8|4735.1|4730.1|4732.9|4727.9|0
1674112500000|2023-01-19 07:15:00|4734.9|4729.9|4730.5|4725.5|4735.1|4730.1|4730.4|4725.4|0
1674112800000|2023-01-19 07:20:00|4730.7|4725.7|4729.6|4724.6|4731|4726|4725|4720|0
1674113100000|2023-01-19 07:25:00|4729.7|4724.7|4725.7|4720.7|4729.7|4724.7|4723.5|4718.5|0
1674113400000|2023-01-19 07:30:00|4725.8|4720.8|4728|4723|4729.6|4724.6|4725.5|4720.5|0
1674113700000|2023-01-19 07:35:00|4728.2|4723.2|4727.4|4722.4|4728.9|4723.9|4726.8|4721.8|0
1674114000000|2023-01-19 07:40:00|4727.3|4722.3|4728.6|4723.6|4729.7|4724.7|4727.2|4722.2|0
1674114300000|2023-01-19 07:45:00|4728.8|4723.8|4728.8|4723.8|4729.2|4724.2|4727.6|4722.6|0
1674114600000|2023-01-19 07:50:00|4728.9|4723.9|4728.9|4723.9|4730.5|4725.5|4728.7|4723.7|0
1674114900000|2023-01-19 07:55:00|4728.8|4723.8|4728.3|4723.3|4730|4725|4727.8|4722.8|0
1674115200000|2023-01-19 08:00:00|4728.7|4723.7|4734.6|4729.6|4734.8|4729.8|4728.5|4723.5|0
1674115500000|2023-01-19 08:05:00|4734.4|4729.4|4736.2|4731.2|4737.6|4732.6|4733.4|4728.4|0
1674115800000|2023-01-19 08:10:00|4736.1|4731.1|4744.1|4739.1|4744.2|4739.2|4735.9|4730.9|0
1674116100000|2023-01-19 08:15:00|4744|4739|4741.2|4736.2|4745.1|4740.1|4741|4736|0
1674116400000|2023-01-19 08:20:00|4741.1|4736.1|4743.5|4738.5|4744.2|4739.2|4741.1|4736.1|0
1674116700000|2023-01-19 08:25:00|4743.6|4738.6|4744.2|4739.2|4748.4|4743.4|4742.2|4737.2|0
1674117000000|2023-01-19 08:30:00|4744.3|4739.3|4742.1|4737.1|4745|4740|4741.9|4736.9|0
1674117300000|2023-01-19 08:35:00|4742|4737|4739.6|4734.6|4743.2|4738.2|4739|4734|0
1674117600000|2023-01-19 08:40:00|4739.7|4734.7|4739.7|4734.7|4741.3|4736.3|4738.8|4733.8|0
1674117900000|2023-01-19 08:45:00|4739.8|4734.8|4737.1|4732.1|4742|4737|4737|4732|0
1674118200000|2023-01-19 08:50:00|4737|4732|4733.3|4728.3|4737.5|4732.5|4731.1|4726.1|0
1674118500000|2023-01-19 08:55:00|4733|4728|4731.1|4726.1|4735.8|4730.8|4730.9|4725.9|0
1674118800000|2023-01-19 09:00:00|4731.4|4726.4|4737.1|4734.1|4741.6|4738.6|4730.9|4725.9|0
1674119100000|2023-01-19 09:05:00|4737|4734|4741.6|4738.6|4741.6|4738.6|4734.9|4731.9|0
1674119400000|2023-01-19 09:10:00|4741.8|4738.8|4743.8|4740.8|4746.1|4743.1|4741.8|4738.8|0
1674119700000|2023-01-19 09:15:00|4743.7|4740.7|4741|4738|4744.5|4741.5|4741|4738|0
1674120000000|2023-01-19 09:20:00|4740.7|4737.7|4738.4|4735.4|4741|4738|4738.2|4735.2|0
1674120300000|2023-01-19 09:25:00|4738.3|4735.3|4732.8|4729.8|4738.4|4735.4|4732.3|4729.3|0
1674120600000|2023-01-19 09:30:00|4732.7|4729.7|4733.1|4730.1|4735.3|4732.3|4732.5|4729.5|0
1674120900000|2023-01-19 09:35:00|4733.2|4730.2|4728.2|4725.2|4733.2|4730.2|4727.7|4724.7|0
1674121200000|2023-01-19 09:40:00|4728.1|4725.1|4726.6|4723.6|4728.2|4725.2|4725.3|4722.3|0
1674121500000|2023-01-19 09:45:00|4726.7|4723.7|4725.6|4722.6|4726.9|4723.9|4724.6|4721.6|0
1674121800000|2023-01-19 09:50:00|4725.7|4722.7|4725.1|4722.1|4728.6|4725.6|4724.6|4721.6|0
1674122100000|2023-01-19 09:55:00|4725|4722|4722.9|4719.9|4725.3|4722.3|4722.2|4719.2|0
1674122400000|2023-01-19 10:00:00|4722.7|4719.7|4722.5|4719.5|4723|4720|4722|4719|0
1674122700000|2023-01-19 10:05:00|4722.4|4719.4|4721.5|4718.5|4722.9|4719.9|4720.5|4717.5|0
1674123000000|2023-01-19 10:10:00|4721.6|4718.6|4722.7|4719.7|4723.8|4720.8|4720.5|4717.5|0
1674123300000|2023-01-19 10:15:00|4722.6|4719.6|4719.9|4716.9|4724.5|4721.5|4719.8|4716.8|0
1674123600000|2023-01-19 10:20:00|4719.7|4716.7|4716.9|4713.9|4719.7|4716.7|4716.6|4713.6|0
1674123900000|2023-01-19 10:25:00|4717.1|4714.1|4713.7|4710.7|4717.7|4714.7|4713.7|4710.7|0
1674124200000|2023-01-19 10:30:00|4714|4711|4710.5|4707.5|4714|4711|4710.4|4707.4|0
1674124500000|2023-01-19 10:35:00|4710.6|4707.6|4708.3|4705.3|4710.6|4707.6|4708|4705|0
1674124800000|2023-01-19 10:40:00|4709.2|4706.2|4708.9|4705.9|4710.6|4707.6|4708.7|4705.7|0
1674125100000|2023-01-19 10:45:00|4708.7|4705.7|4708.1|4705.1|4708.9|4705.9|4706.8|4703.8|0
1674125400000|2023-01-19 10:50:00|4708.3|4705.3|4708.8|4705.8|4710.7|4707.7|4708.3|4705.3|0
1674125700000|2023-01-19 10:55:00|4709.1|4706.1|4711.5|4708.5|4711.5|4708.5|4708.8|4705.8|0
1674126000000|2023-01-19 11:00:00|4711.6|4708.6|4705.6|4702.6|4712.5|4709.5|4705.6|4702.6|0
1674126300000|2023-01-19 11:05:00|4705.4|4702.4|4709.5|4706.5|4709.6|4706.6|4705.4|4702.4|0
1674126600000|2023-01-19 11:10:00|4709.4|4706.4|4705|4702|4710|4707|4704.7|4701.7|0
1674126900000|2023-01-19 11:15:00|4704.9|4701.9|4701.5|4698.5|4705.7|4702.7|4701.5|4698.5|0
1674127200000|2023-01-19 11:20:00|4701.4|4698.4|4695.5|4692.5|4701.8|4698.8|4694.7|4691.7|0
1674127500000|2023-01-19 11:25:00|4696.3|4693.3|4692.4|4689.4|4696.3|4693.3|4692.2|4689.2|0
1674127800000|2023-01-19 11:30:00|4692.5|4689.5|4692.1|4689.1|4693.3|4690.3|4691.3|4688.3|0
1674128100000|2023-01-19 11:35:00|4692.2|4689.2|4693.2|4690.2|4693.9|4690.9|4691.2|4688.2|0
1674128400000|2023-01-19 11:40:00|4693.3|4690.3|4695.6|4692.6|4696.5|4693.5|4693.3|4690.3|0
1674128700000|2023-01-19 11:45:00|4695.8|4692.8|4694.4|4691.4|4695.8|4692.8|4692.3|4689.3|0
1674129000000|2023-01-19 11:50:00|4694.5|4691.5|4693.2|4690.2|4695.7|4692.7|4692.7|4689.7|0
1674129300000|2023-01-19 11:55:00|4693.9|4690.9|4697.2|4694.2|4697.3|4694.3|4693.4|4690.4|0
1674129600000|2023-01-19 12:00:00|4699.2|4696.2|4688.7|4685.7|4699.2|4696.2|4687.2|4684.2|0
1674129900000|2023-01-19 12:05:00|4688.8|4685.8|4688.1|4685.1|4689.2|4686.2|4685.3|4682.3|0
1674130200000|2023-01-19 12:10:00|4688|4685|4695.2|4692.2|4695.6|4692.6|4687.8|4684.8|0
1674130500000|2023-01-19 12:15:00|4695.1|4692.1|4691.8|4688.8|4695.8|4692.8|4691.6|4688.6|0
1674130800000|2023-01-19 12:20:00|4691.7|4688.7|4691|4688|4693.8|4690.8|4690.1|4687.1|0
1674131100000|2023-01-19 12:25:00|4690.8|4687.8|4692.2|4689.2|4693.3|4690.3|4690.4|4687.4|0
1674131400000|2023-01-19 12:30:00|4692.3|4689.3|4689.4|4686.4|4692.4|4689.4|4689.1|4686.1|0
1674131700000|2023-01-19 12:35:00|4689.3|4686.3|4689.7|4686.7|4691.6|4688.6|4688.2|4685.2|0
1674132000000|2023-01-19 12:40:00|4689.8|4686.8|4685.9|4682.9|4690.8|4687.8|4685.9|4682.9|0
1674132300000|2023-01-19 12:45:00|4685.8|4682.8|4680.4|4677.4|4686.4|4683.4|4680.3|4677.3|0
1674132600000|2023-01-19 12:50:00|4680.3|4677.3|4679.8|4676.8|4682.1|4679.1|4679.3|4676.3|0
1674132900000|2023-01-19 12:55:00|4679.7|4676.7|4680.6|4677.6|4681.1|4678.1|4677.7|4674.7|0
1674133200000|2023-01-19 13:00:00|4680.7|4677.7|4680|4677|4681.9|4678.9|4677.6|4674.6|0
1674133500000|2023-01-19 13:05:00|4680.1|4677.1|4684|4681|4684.2|4681.2|4680.1|4677.1|0
1674133800000|2023-01-19 13:10:00|4684.1|4681.1|4683.3|4680.3|4684.5|4681.5|4682.8|4679.8|0
1674134100000|2023-01-19 13:15:00|4683.4|4680.4|4682.8|4679.8|4685.3|4682.3|4681.4|4678.4|0
1674134400000|2023-01-19 13:20:00|4682.9|4679.9|4688.4|4685.4|4688.9|4685.9|4682.7|4679.7|0
1674134700000|2023-01-19 13:25:00|4688.1|4685.1|4689.4|4686.4|4690.1|4687.1|4687.8|4684.8|0
1674135000000|2023-01-19 13:30:00|4689.6|4686.6|4686.2|4683.2|4689.8|4686.8|4678.3|4675.3|0
1674135300000|2023-01-19 13:35:00|4686.5|4683.5|4688.1|4685.1|4688.4|4685.4|4679.5|4676.5|0
1674135600000|2023-01-19 13:40:00|4688.2|4685.2|4686.1|4683.1|4689.1|4686.1|4682.8|4679.8|0
1674135900000|2023-01-19 13:45:00|4685.7|4682.7|4686.6|4683.6|4686.9|4683.9|4683.3|4680.3|0
1674136200000|2023-01-19 13:50:00|4686.5|4683.5|4695.4|4692.4|4696.2|4693.2|4686|4683|0
1674136500000|2023-01-19 13:55:00|4695.6|4692.6|4693.4|4690.4|4696|4693|4692.8|4689.8|0
1674136800000|2023-01-19 14:00:00|4693.3|4690.3|4694.8|4691.8|4697.7|4694.7|4692.8|4689.8|0
1674137100000|2023-01-19 14:05:00|4694.9|4691.9|4686|4683|4695.8|4692.8|4683.9|4680.9|0
1674137400000|2023-01-19 14:10:00|4685.9|4682.9|4689.1|4686.1|4690.1|4687.1|4685.9|4682.9|0
1674137700000|2023-01-19 14:15:00|4689.2|4686.2|4691.3|4688.3|4693.7|4690.7|4687.4|4684.4|0
1674138000000|2023-01-19 14:20:00|4690.6|4687.6|4693|4690|4694|4691|4689.6|4686.6|0
1674138300000|2023-01-19 14:25:00|4693.8|4690.8|4703.2|4700.2|4703.6|4700.6|4692.6|4689.6|0
1674138600000|2023-01-19 14:30:00|4704.1|4701.1|4730.4|4728.6|4741.1|4739.3|4700.5|4698.7|0
1674138900000|2023-01-19 14:35:00|4730.3|4728.5|4739.3|4737.5|4743.3|4741.5|4719|4717.2|0
1674139200000|2023-01-19 14:40:00|4738.6|4736.8|4710.8|4709|4742.3|4740.5|4709.6|4707.8|0
1674139500000|2023-01-19 14:45:00|4710.9|4709.1|4687.2|4685.4|4713|4711.2|4681.7|4679.9|0
1674139800000|2023-01-19 14:50:00|4687.1|4685.3|4692.1|4690.3|4698.4|4696.6|4686.9|4685.1|0
1674140100000|2023-01-19 14:55:00|4691.4|4689.6|4715.5|4713.7|4727.2|4725.4|4691.4|4689.6|0
1674140400000|2023-01-19 15:00:00|4716.6|4714.8|4717.1|4715.3|4721.3|4719.5|4703.3|4701.5|0
1674140700000|2023-01-19 15:05:00|4716.9|4715.1|4726.8|4725|4730.6|4728.8|4714.8|4713|0
1674141000000|2023-01-19 15:10:00|4726.7|4724.9|4710.1|4708.3|4729|4727.2|4703.2|4701.4|0
1674141300000|2023-01-19 15:15:00|4710|4708.2|4723.9|4722.1|4737.9|4736.1|4706|4704.2|0
1674141600000|2023-01-19 15:20:00|4724.2|4722.4|4710.2|4708.4|4729.6|4727.8|4709.3|4707.5|0
1674141900000|2023-01-19 15:25:00|4710.1|4708.3|4713.5|4711.7|4716.7|4714.9|4705.8|4704|0
1674142200000|2023-01-19 15:30:00|4713.8|4712|4708.3|4706.5|4713.8|4712|4701.4|4699.6|0
1674142500000|2023-01-19 15:35:00|4708.4|4706.6|4726.2|4724.4|4728.6|4726.8|4705.2|4703.4|0
1674142800000|2023-01-19 15:40:00|4726.1|4724.3|4714.4|4712.6|4730.6|4728.8|4712.5|4710.7|0
1674143100000|2023-01-19 15:45:00|4714.9|4713.1|4704.7|4702.9|4714.9|4713.1|4701|4699.2|0
1674143400000|2023-01-19 15:50:00|4704.4|4702.6|4702.5|4700.7|4707.7|4705.9|4700.1|4698.3|0
1674143700000|2023-01-19 15:55:00|4702.2|4700.4|4696.1|4694.3|4702.2|4700.4|4689.2|4687.4|0
1674144000000|2023-01-19 16:00:00|4696.2|4694.4|4696.8|4695|4704.3|4702.5|4692.7|4690.9|0
1674144300000|2023-01-19 16:05:00|4697.2|4695.4|4704.6|4702.8|4706.1|4704.3|4690.3|4688.5|0
1674144600000|2023-01-19 16:10:00|4704.9|4703.1|4705.4|4703.6|4714.4|4712.6|4703.4|4701.6|0
1674144900000|2023-01-19 16:15:00|4705.2|4703.4|4694|4692.2|4706.1|4704.3|4693.5|4691.7|0
1674145200000|2023-01-19 16:20:00|4694.5|4692.7|4687.2|4685.4|4694.5|4692.7|4686.6|4684.8|0
1674145500000|2023-01-19 16:25:00|4687.5|4685.7|4680.3|4678.5|4690.3|4688.5|4677|4675.2|0
1674145800000|2023-01-19 16:30:00|4679.9|4678.1|4672.2|4670.4|4681.9|4680.1|4669|4667.2|0
1674146100000|2023-01-19 16:35:00|4672|4670.2|4678.3|4676.5|4678.9|4677.1|4670.1|4668.3|0
1674146400000|2023-01-19 16:40:00|4678.6|4676.8|4668.5|4666.7|4680.8|4679|4668.5|4666.7|0
1674146700000|2023-01-19 16:45:00|4667.7|4665.9|4677.1|4675.3|4677.4|4675.6|4667.7|4665.9|0
1674147000000|2023-01-19 16:50:00|4677.2|4675.4|4671.9|4670.1|4678.1|4676.3|4669.1|4667.3|0
1674147300000|2023-01-19 16:55:00|4671.8|4670|4676.3|4674.5|4676.4|4674.6|4669|4667.2|0
1674147600000|2023-01-19 17:00:00|4676.4|4674.6|4683.6|4681.8|4686.2|4684.4|4676|4674.2|0
1674147900000|2023-01-19 17:05:00|4683.8|4682|4678.7|4676.9|4690.4|4688.6|4675.5|4673.7|0
1674148200000|2023-01-19 17:10:00|4678.8|4677|4691|4689.2|4691.3|4689.5|4678.8|4677|0
1674148500000|2023-01-19 17:15:00|4690.8|4689|4695.3|4693.5|4699.5|4697.7|4689.8|4688|0
1674148800000|2023-01-19 17:20:00|4695.8|4694|4685.5|4683.7|4696.4|4694.6|4684.9|4683.1|0
1674149100000|2023-01-19 17:25:00|4685.3|4683.5|4689|4687.2|4690.7|4688.9|4683.8|4682|0
1674149400000|2023-01-19 17:30:00|4688.5|4686.7|4689.1|4687.3|4691.7|4689.9|4684.5|4682.7|0
1674149700000|2023-01-19 17:35:00|4688.9|4687.1|4691.6|4689.8|4692.4|4690.6|4685.9|4684.1|0
1674150000000|2023-01-19 17:40:00|4691.2|4689.4|4690.8|4689|4699.3|4697.5|4689.7|4687.9|0
1674150300000|2023-01-19 17:45:00|4688.8|4687|4685.8|4684|4696|4694.2|4684.9|4683.1|0
1674150600000|2023-01-19 17:50:00|4685.9|4684.1|4684.6|4682.8|4691.9|4690.1|4684.4|4682.6|0
1674150900000|2023-01-19 17:55:00|4684.7|4682.9|4692.4|4690.6|4692.4|4690.6|4682.8|4681|0
1674151200000|2023-01-19 18:00:00|4692.5|4690.7|4703.7|4701.9|4706.9|4705.1|4692.1|4690.3|0
1674151500000|2023-01-19 18:05:00|4702.1|4700.3|4699.7|4697.9|4704.2|4702.4|4695.9|4694.1|0
1674151800000|2023-01-19 18:10:00|4699.6|4697.8|4700.9|4699.1|4700.9|4699.1|4692.6|4690.8|0
1674152100000|2023-01-19 18:15:00|4701.5|4699.7|4702.4|4700.6|4705.4|4703.6|4690.9|4689.1|0
1674152400000|2023-01-19 18:20:00|4702.5|4700.7|4701.1|4699.3|4710.5|4708.7|4698.3|4696.5|0
1674152700000|2023-01-19 18:25:00|4701|4699.2|4698.7|4696.9|4701.8|4700|4694.6|4692.8|0
1674153000000|2023-01-19 18:30:00|4699.2|4697.4|4707|4705.2|4710.5|4708.7|4699.1|4697.3|0
1674153300000|2023-01-19 18:35:00|4707.1|4705.3|4724.5|4722.7|4724.7|4722.9|4707.1|4705.3|0
1674153600000|2023-01-19 18:40:00|4724.6|4722.8|4719.6|4717.8|4733|4731.2|4718.8|4717|0
1674153900000|2023-01-19 18:45:00|4720|4718.2|4719.2|4717.4|4723|4721.2|4717.8|4716|0
1674154200000|2023-01-19 18:50:00|4718.2|4716.4|4712.2|4710.4|4719.8|4718|4712.2|4710.4|0
1674154500000|2023-01-19 18:55:00|4712.1|4710.3|4714.9|4713.1|4715|4713.2|4708.8|4707|0
1674154800000|2023-01-19 19:00:00|4714.6|4712.8|4715.2|4713.4|4718.8|4717|4706.3|4704.5|0
1674155100000|2023-01-19 19:05:00|4714.7|4712.9|4710.4|4708.6|4715.7|4713.9|4705.8|4704|0
1674155400000|2023-01-19 19:10:00|4710.7|4708.9|4720.6|4718.8|4722.2|4720.4|4710.4|4708.6|0
1674155700000|2023-01-19 19:15:00|4720.7|4718.9|4721.7|4719.9|4724.8|4723|4717.7|4715.9|0
1674156000000|2023-01-19 19:20:00|4722.8|4721|4736.9|4735.1|4737.6|4735.8|4721.9|4720.1|0
1674156300000|2023-01-19 19:25:00|4736.5|4734.7|4738.3|4736.5|4743|4741.2|4730.7|4728.9|0
1674156600000|2023-01-19 19:30:00|4738.1|4736.3|4735.3|4733.5|4738.6|4736.8|4731.2|4729.4|0
1674156900000|2023-01-19 19:35:00|4735.4|4733.6|4734.3|4732.5|4741.7|4739.9|4732.4|4730.6|0
1674157200000|2023-01-19 19:40:00|4733.7|4731.9|4736.5|4734.7|4741.9|4740.1|4731.3|4729.5|0
1674157500000|2023-01-19 19:45:00|4737|4735.2|4735|4733.2|4742.3|4740.5|4732.9|4731.1|0
1674157800000|2023-01-19 19:50:00|4734.6|4732.8|4728.2|4726.4|4735|4733.2|4727.8|4726|0
1674158100000|2023-01-19 19:55:00|4728.1|4726.3|4729.4|4727.6|4735.7|4733.9|4726.5|4724.7|0
1674158400000|2023-01-19 20:00:00|4729.8|4728|4736.1|4734.3|4738.7|4736.9|4729.8|4728|0
1674158700000|2023-01-19 20:05:00|4736|4734.2|4727.6|4725.8|4736|4734.2|4726.3|4724.5|0
1674159000000|2023-01-19 20:10:00|4727.7|4725.9|4727.8|4726|4732.4|4730.6|4723.9|4722.1|0
1674159300000|2023-01-19 20:15:00|4728.6|4726.8|4723.8|4722|4734.1|4732.3|4718.7|4716.9|0
1674159600000|2023-01-19 20:20:00|4723.7|4721.9|4722.1|4720.3|4723.7|4721.9|4716.2|4714.4|0
1674159900000|2023-01-19 20:25:00|4722.4|4720.6|4723.6|4721.8|4728.2|4726.4|4720.3|4718.5|0
1674160200000|2023-01-19 20:30:00|4724|4722.2|4718.5|4716.7|4724.2|4722.4|4712.2|4710.4|0
1674160500000|2023-01-19 20:35:00|4718.6|4716.8|4720.8|4719|4724.4|4722.6|4717.2|4715.4|0
1674160800000|2023-01-19 20:40:00|4720.9|4719.1|4710.8|4709|4720.9|4719.1|4708.4|4706.6|0
1674161100000|2023-01-19 20:45:00|4710.5|4708.7|4711.8|4710|4713.5|4711.7|4708|4706.2|0
1674161400000|2023-01-19 20:50:00|4709.7|4707.9|4700.1|4698.3|4713.6|4711.8|4699.6|4697.8|0
1674161700000|2023-01-19 20:55:00|4698|4696.2|4688.7|4686.9|4700.2|4698.4|4684.8|4683|0
1674162000000|2023-01-19 21:00:00|4689.3|4686.3|4754.4|4751.4|4754.4|4751.4|4688.7|4685.7|0
1674162300000|2023-01-19 21:05:00|4755|4752|4726.4|4723.4|4755.6|4752.6|4725.4|4722.4|0
1674162600000|2023-01-19 21:10:00|4726.1|4723.1|4710.3|4707.3|4727.8|4724.8|4708.6|4705.6|0
1674162900000|2023-01-19 21:15:00|4709.6|4706.6|4721|4718|4721.7|4718.7|4709.3|4706.3|0
1674163200000|2023-01-19 21:20:00|4720.9|4717.9|4717.8|4714.8|4721.5|4718.5|4717.1|4714.1|0
1674163500000|2023-01-19 21:25:00|4717.6|4714.6|4728|4725|4728.1|4725.1|4716.6|4713.6|0
1674163800000|2023-01-19 21:30:00|4727.7|4724.7|4732|4729|4733.3|4730.3|4726|4723|0
1674164100000|2023-01-19 21:35:00|4732.1|4729.1|4735.4|4732.4|4737.2|4734.2|4731.8|4728.8|0
1674164400000|2023-01-19 21:40:00|4735.2|4732.2|4733.4|4730.4|4736.4|4733.4|4731.3|4728.3|0
1674164700000|2023-01-19 21:45:00|4733.3|4730.3|4732.4|4729.4|4733.9|4730.9|4731.5|4728.5|0
1674165000000|2023-01-19 21:50:00|4732.3|4729.3|4733.1|4730.1|4734.8|4731.8|4731.7|4728.7|0
1674165300000|2023-01-19 21:55:00|4733.2|4730.2|4734.5|4731.5|4734.5|4731.5|4732.6|4729.6|0
1674165600000|2023-01-19 22:00:00|4734.4|4731.4|4734|4731|4735|4732|4733.4|4730.4|0
1674165900000|2023-01-19 22:05:00|4733.9|4730.9|4732.2|4729.2|4734.5|4731.5|4732.2|4729.2|0
1674166200000|2023-01-19 22:10:00|4732.3|4729.3|4733|4730|4734.4|4731.4|4731.7|4728.7|0
1674166500000|2023-01-19 22:15:00|4733.1|4730.1|4736.3|4733.3|4736.6|4733.6|4732.8|4729.8|0
1674166800000|2023-01-19 22:20:00|4736.2|4733.2|4736.7|4733.7|4737.2|4734.2|4735.7|4732.7|0
1674167100000|2023-01-19 22:25:00|4736.6|4733.6|4737.8|4734.8|4738.8|4735.8|4736.5|4733.5|0
1674167400000|2023-01-19 22:30:00|4737.6|4734.6|4738.3|4735.3|4738.8|4735.8|4737.1|4734.1|0
1674167700000|2023-01-19 22:35:00|4738.2|4735.2|4739.3|4736.3|4739.3|4736.3|4737.4|4734.4|0
1674168000000|2023-01-19 22:40:00|4739.2|4736.2|4737.6|4734.6|4739.4|4736.4|4737.1|4734.1|0
1674168300000|2023-01-19 22:45:00|4737.5|4734.5|4737.1|4734.1|4737.9|4734.9|4736.8|4733.8|0
1674168600000|2023-01-19 22:50:00|4737.2|4734.2|4735.9|4732.9|4737.4|4734.4|4735.1|4732.1|0
1674168900000|2023-01-19 22:55:00|4736|4733|4736.8|4733.8|4736.9|4733.9|4735.7|4732.7|0
1674169200000|2023-01-19 23:00:00|4737.1|4734.1|4737.8|4734.8|4739.3|4736.3|4737|4734|0
1674169500000|2023-01-19 23:05:00|4737.7|4734.7|4736.9|4733.9|4737.9|4734.9|4735.6|4732.6|0
1674169800000|2023-01-19 23:10:00|4737|4734|4736.7|4733.7|4737.6|4734.6|4736.4|4733.4|0
1674170100000|2023-01-19 23:15:00|4736.6|4733.6|4736|4733|4737|4734|4735.5|4732.5|0
1674170400000|2023-01-19 23:20:00|4736.1|4733.1|4738.7|4735.7|4738.7|4735.7|4735.7|4732.7|0
1674170700000|2023-01-19 23:25:00|4739.1|4736.1|4739.5|4736.5|4740|4737|4738.6|4735.6|0
1674171000000|2023-01-19 23:30:00|4739.4|4736.4|4737.4|4734.4|4739.7|4736.7|4737.4|4734.4|0
1674171300000|2023-01-19 23:35:00|4737.5|4734.5|4738.7|4735.7|4738.9|4735.9|4737.4|4734.4|0
1674171600000|2023-01-19 23:40:00|4738.6|4735.6|4741.3|4738.3|4741.4|4738.4|4738.6|4735.6|0
1674171900000|2023-01-19 23:45:00|4741.4|4738.4|4739.2|4736.2|4741.7|4738.7|4738.5|4735.5|0
1674172200000|2023-01-19 23:50:00|4739.1|4736.1|4737.3|4734.3|4739.3|4736.3|4736.9|4733.9|0
1674172500000|2023-01-19 23:55:00|4737.5|4734.5|4737.4|4734.4|4737.5|4734.5|4736.8|4733.8|0
1674172800000|2023-01-20 00:00:00|4737.3|4734.3|4735.6|4732.6|4737.3|4734.3|4735.6|4732.6|0
1674173100000|2023-01-20 00:05:00|4735.7|4732.7|4737.2|4734.2|4737.3|4734.3|4735.7|4732.7|0
1674173400000|2023-01-20 00:10:00|4737.1|4734.1|4737.5|4734.5|4737.6|4734.6|4737|4734|0
1674173700000|2023-01-20 00:15:00|4737.6|4734.6|4739|4736|4739|4736|4737.3|4734.3|0
1674174000000|2023-01-20 00:20:00|4738.8|4735.8|4739.5|4736.5|4739.7|4736.7|4738.7|4735.7|0
1674174300000|2023-01-20 00:25:00|4739.4|4736.4|4741.3|4738.3|4741.8|4738.8|4739.2|4736.2|0
1674174600000|2023-01-20 00:30:00|4741.2|4738.2|4741.5|4738.5|4741.9|4738.9|4741.2|4738.2|0
1674174900000|2023-01-20 00:35:00|4741.6|4738.6|4743.7|4740.7|4743.7|4740.7|4741.2|4738.2|0
1674175200000|2023-01-20 00:40:00|4743.8|4740.8|4743.7|4740.7|4744.2|4741.2|4743.5|4740.5|0
1674175500000|2023-01-20 00:45:00|4743.8|4740.8|4743.3|4740.3|4744.6|4741.6|4743.1|4740.1|0
1674175800000|2023-01-20 00:50:00|4743.4|4740.4|4742.6|4739.6|4744.5|4741.5|4741.4|4738.4|0
1674176100000|2023-01-20 00:55:00|4742.5|4739.5|4747.6|4742.6|4747.6|4743.9|4742.5|4739.5|0
1674176400000|2023-01-20 01:00:00|4747.8|4742.8|4746.8|4741.8|4750.5|4745.5|4746.4|4741.4|0
1674176700000|2023-01-20 01:05:00|4746.7|4741.7|4744.8|4739.8|4746.8|4741.8|4743.3|4738.3|0
1674177000000|2023-01-20 01:10:00|4744.9|4739.9|4745.2|4740.2|4745.6|4740.6|4743.8|4738.8|0
1674177300000|2023-01-20 01:15:00|4745.3|4740.3|4745.9|4740.9|4745.9|4740.9|4743.1|4738.1|0
1674177600000|2023-01-20 01:20:00|4745.8|4740.8|4748.3|4743.3|4748.8|4743.8|4745.4|4740.4|0
1674177900000|2023-01-20 01:25:00|4748.4|4743.4|4749.4|4744.4|4749.9|4744.9|4748.1|4743.1|0
1674178200000|2023-01-20 01:30:00|4749.6|4744.6|4747.3|4742.3|4750|4745|4747.2|4742.2|0
1674178500000|2023-01-20 01:35:00|4747.2|4742.2|4746.5|4741.5|4748.1|4743.1|4745.7|4740.7|0
1674178800000|2023-01-20 01:40:00|4746.6|4741.6|4747.9|4742.9|4748.4|4743.4|4746.6|4741.6|0
1674179100000|2023-01-20 01:45:00|4748|4743|4746.7|4741.7|4748.4|4743.4|4745.9|4740.9|0
1674179400000|2023-01-20 01:50:00|4746.6|4741.6|4748|4743|4748.4|4743.4|4745.5|4740.5|0
1674179700000|2023-01-20 01:55:00|4748.1|4743.1|4748.6|4743.6|4749.5|4744.5|4747.6|4742.6|0
1674180000000|2023-01-20 02:00:00|4748.8|4743.8|4747.5|4742.5|4748.9|4743.9|4747.2|4742.2|0
1674180300000|2023-01-20 02:05:00|4747.4|4742.4|4747.8|4742.8|4748|4743|4747.1|4742.1|0
1674180600000|2023-01-20 02:10:00|4747.9|4742.9|4746.5|4741.5|4748.7|4743.7|4746.5|4741.5|0
1674180900000|2023-01-20 02:15:00|4746.6|4741.6|4748.1|4743.1|4748.4|4743.4|4746.2|4741.2|0
1674181200000|2023-01-20 02:20:00|4748|4743|4746.8|4741.8|4748.4|4743.4|4746.8|4741.8|0
1674181500000|2023-01-20 02:25:00|4746.6|4741.6|4746.2|4741.2|4746.9|4741.9|4745.4|4740.4|0
1674181800000|2023-01-20 02:30:00|4746.4|4741.4|4744.9|4739.9|4746.6|4741.6|4744.4|4739.4|0
1674182100000|2023-01-20 02:35:00|4745|4740|4743.5|4738.5|4745.7|4740.7|4742.6|4737.6|0
1674182400000|2023-01-20 02:40:00|4743.3|4738.3|4742.1|4737.1|4743.3|4738.3|4741.6|4736.6|0
1674182700000|2023-01-20 02:45:00|4742|4737|4742.9|4737.9|4743.5|4738.5|4741.5|4736.5|0
1674183000000|2023-01-20 02:50:00|4743|4738|4742.9|4737.9|4743.7|4738.7|4742.1|4737.1|0
1674183300000|2023-01-20 02:55:00|4743|4738|4742.3|4737.3|4743.3|4738.3|4742|4737|0
1674183600000|2023-01-20 03:00:00|4742.7|4737.7|4744.3|4739.3|4744.5|4739.5|4742.3|4737.3|0
1674183900000|2023-01-20 03:05:00|4744.2|4739.2|4744.1|4739.1|4744.6|4739.6|4743.9|4738.9|0
1674184200000|2023-01-20 03:10:00|4744.2|4739.2|4743.3|4738.3|4744.5|4739.5|4743.3|4738.3|0
1674184500000|2023-01-20 03:15:00|4743.4|4738.4|4742.1|4737.1|4743.9|4738.9|4741.8|4736.8|0
1674184800000|2023-01-20 03:20:00|4742.3|4737.3|4741.7|4736.7|4742.8|4737.8|4741.6|4736.6|0
1674185100000|2023-01-20 03:25:00|4741.8|4736.8|4741.9|4736.9|4742.7|4737.7|4741.7|4736.7|0
1674185400000|2023-01-20 03:30:00|4742|4737|4743.8|4738.8|4744.3|4739.3|4742|4737|0
1674185700000|2023-01-20 03:35:00|4743.9|4738.9|4744.2|4739.2|4744.5|4739.5|4742.8|4737.8|0
1674186000000|2023-01-20 03:40:00|4744.1|4739.1|4745.7|4740.7|4745.8|4740.8|4743.9|4738.9|0
1674186300000|2023-01-20 03:45:00|4745.8|4740.8|4744.8|4739.8|4746.3|4741.3|4744.5|4739.5|0
1674186600000|2023-01-20 03:50:00|4744.9|4739.9|4744.1|4739.1|4745.5|4740.5|4744|4739|0
1674186900000|2023-01-20 03:55:00|4744|4739|4743.7|4738.7|4744.3|4739.3|4743.3|4738.3|0
1674187200000|2023-01-20 04:00:00|4743.8|4738.8|4744.7|4739.7|4745.5|4740.5|4743.6|4738.6|0
1674187500000|2023-01-20 04:05:00|4744.6|4739.6|4743.1|4738.1|4744.6|4739.6|4743.1|4738.1|0
1674187800000|2023-01-20 04:10:00|4743.3|4738.3|4743.2|4738.2|4743.7|4738.7|4742.9|4737.9|0
1674188100000|2023-01-20 04:15:00|4743.3|4738.3|4744.1|4739.1|4744.3|4739.3|4743.2|4738.2|0
1674188400000|2023-01-20 04:20:00|4744.2|4739.2|4745.2|4740.2|4745.3|4740.3|4744|4739|0
1674188700000|2023-01-20 04:25:00|4745.3|4740.3|4744|4739|4745.4|4740.4|4743.9|4738.9|0
1674189000000|2023-01-20 04:30:00|4744.1|4739.1|4745.6|4740.6|4746.6|4741.6|4744.1|4739.1|0
1674189300000|2023-01-20 04:35:00|4745.7|4740.7|4745.8|4740.8|4746.6|4741.6|4745.4|4740.4|0
1674189600000|2023-01-20 04:40:00|4745.6|4740.6|4745|4740|4745.9|4740.9|4744.7|4739.7|0
1674189900000|2023-01-20 04:45:00|4745.1|4740.1|4745.6|4740.6|4745.8|4740.8|4744.9|4739.9|0
1674190200000|2023-01-20 04:50:00|4745.7|4740.7|4745.8|4740.8|4746.4|4741.4|4744.8|4739.8|0
1674190500000|2023-01-20 04:55:00|4745.7|4740.7|4745.7|4740.7|4746.3|4741.3|4745.3|4740.3|0
1674190800000|2023-01-20 05:00:00|4745.8|4740.8|4746.4|4741.4|4746.5|4741.5|4744.7|4739.7|0
1674191100000|2023-01-20 05:05:00|4746.5|4741.5|4745.8|4740.8|4747.1|4742.1|4745.4|4740.4|0
1674191400000|2023-01-20 05:10:00|4745.9|4740.9|4745.6|4740.6|4746.2|4741.2|4745.4|4740.4|0
1674191700000|2023-01-20 05:15:00|4745.5|4740.5|4745.7|4740.7|4745.9|4740.9|4744.8|4739.8|0
1674192000000|2023-01-20 05:20:00|4745.6|4740.6|4744.8|4739.8|4746.6|4741.6|4744.6|4739.6|0
1674192300000|2023-01-20 05:25:00|4744.9|4739.9|4745.1|4740.1|4745.6|4740.6|4744.4|4739.4|0
1674192600000|2023-01-20 05:30:00|4745.2|4740.2|4745.2|4740.2|4746.2|4741.2|4743.7|4738.7|0
1674192900000|2023-01-20 05:35:00|4745.1|4740.1|4746.3|4741.3|4746.6|4741.6|4745.1|4740.1|0
1674193200000|2023-01-20 05:40:00|4746.4|4741.4|4748|4743|4748.1|4743.1|4746.3|4741.3|0
1674193500000|2023-01-20 05:45:00|4748.1|4743.1|4747.4|4742.4|4748.1|4743.1|4747|4742|0
1674193800000|2023-01-20 05:50:00|4747.5|4742.5|4747.3|4742.3|4748.5|4743.5|4746.5|4741.5|0
1674194100000|2023-01-20 05:55:00|4747.4|4742.4|4747.7|4742.7|4747.9|4742.9|4747.1|4742.1|0
1674194400000|2023-01-20 06:00:00|4747.6|4742.6|4747.9|4742.9|4748|4743|4747.1|4742.1|0
1674194700000|2023-01-20 06:05:00|4748|4743|4748.2|4743.2|4749.5|4744.5|4747.9|4742.9|0
1674195000000|2023-01-20 06:10:00|4748.3|4743.3|4746.1|4741.1|4748.4|4743.4|4745.7|4740.7|0
1674195300000|2023-01-20 06:15:00|4746.3|4741.3|4746.7|4741.7|4746.9|4741.9|4745.9|4740.9|0
1674195600000|2023-01-20 06:20:00|4746.8|4741.8|4747.3|4742.3|4747.4|4742.4|4746.1|4741.1|0
1674195900000|2023-01-20 06:25:00|4747.4|4742.4|4748.2|4743.2|4748.8|4743.8|4747|4742|0
1674196200000|2023-01-20 06:30:00|4748.3|4743.3|4747.4|4742.4|4748.7|4743.7|4747.4|4742.4|0
1674196500000|2023-01-20 06:35:00|4747.5|4742.5|4746.3|4741.3|4747.8|4742.8|4745.9|4740.9|0
1674196800000|2023-01-20 06:40:00|4746.4|4741.4|4745.4|4740.4|4746.5|4741.5|4744.7|4739.7|0
1674197100000|2023-01-20 06:45:00|4745.5|4740.5|4746|4741|4746.4|4741.4|4745.3|4740.3|0
1674197400000|2023-01-20 06:50:00|4746.2|4741.2|4748.7|4743.7|4749|4744|4746.1|4741.1|0
1674197700000|2023-01-20 06:55:00|4748.6|4743.6|4747.1|4742.1|4748.7|4743.7|4746.8|4741.8|0
1674198000000|2023-01-20 07:00:00|4747|4742|4746.7|4741.7|4747.4|4742.4|4745|4740|0
1674198300000|2023-01-20 07:05:00|4746.8|4741.8|4747.6|4742.6|4747.9|4742.9|4746.1|4741.1|0
1674198600000|2023-01-20 07:10:00|4747.7|4742.7|4747.6|4742.6|4747.8|4742.8|4745.8|4740.8|0
1674198900000|2023-01-20 07:15:00|4747.5|4742.5|4749.3|4744.3|4749.6|4744.6|4747.1|4742.1|0
1674199200000|2023-01-20 07:20:00|4749.4|4744.4|4752.3|4747.3|4753.6|4748.6|4749|4744|0
1674199500000|2023-01-20 07:25:00|4752.2|4747.2|4754.5|4749.5|4754.7|4749.7|4751.4|4746.4|0
1674199800000|2023-01-20 07:30:00|4754.6|4749.6|4754|4749|4755|4750|4752.6|4747.6|0
1674200100000|2023-01-20 07:35:00|4754.2|4749.2|4753.6|4748.6|4754.9|4749.9|4753.5|4748.5|0
1674200400000|2023-01-20 07:40:00|4753.7|4748.7|4753.8|4748.8|4754.2|4749.2|4752.6|4747.6|0
1674200700000|2023-01-20 07:45:00|4753.9|4748.9|4755.8|4750.8|4756|4751|4753.1|4748.1|0
1674201000000|2023-01-20 07:50:00|4755.6|4750.6|4754|4749|4756.8|4751.8|4753.3|4748.3|0
1674201300000|2023-01-20 07:55:00|4754.1|4749.1|4753.1|4748.1|4754.6|4749.6|4753|4748|0
1674201600000|2023-01-20 08:00:00|4753.2|4748.2|4750|4745|4753.5|4748.5|4748.1|4743.1|0
1674201900000|2023-01-20 08:05:00|4749.9|4744.9|4747.8|4742.8|4750.4|4745.4|4746.7|4741.7|0
1674202200000|2023-01-20 08:10:00|4748|4743|4746.2|4741.2|4748|4743|4744.5|4739.5|0
1674202500000|2023-01-20 08:15:00|4746.3|4741.3|4745.5|4740.5|4746.4|4741.4|4744.2|4739.2|0
1674202800000|2023-01-20 08:20:00|4745.4|4740.4|4735.8|4730.8|4746|4741|4735.5|4730.5|0
1674203100000|2023-01-20 08:25:00|4735.7|4730.7|4737|4732|4737.5|4732.5|4733.4|4728.4|0
1674203400000|2023-01-20 08:30:00|4736.9|4731.9|4739.3|4734.3|4739.5|4734.5|4733.9|4728.9|0
1674203700000|2023-01-20 08:35:00|4739.4|4734.4|4741|4736|4741.3|4736.3|4737.8|4732.8|0
1674204000000|2023-01-20 08:40:00|4741.1|4736.1|4743.3|4738.3|4743.3|4738.3|4740|4735|0
1674204300000|2023-01-20 08:45:00|4743.1|4738.1|4740.9|4735.9|4743.3|4738.3|4740.7|4735.7|0
1674204600000|2023-01-20 08:50:00|4741|4736|4738.2|4733.2|4741|4736|4735.2|4730.2|0
1674204900000|2023-01-20 08:55:00|4738.1|4733.1|4740|4735|4742.1|4737.1|4737.6|4732.6|0
1674205200000|2023-01-20 09:00:00|4740.1|4735.1|4743.1|4740.1|4751.5|4748.5|4739.8|4734.8|0
1674205500000|2023-01-20 09:05:00|4742.9|4739.9|4737.2|4734.2|4744.2|4741.2|4733.7|4730.7|0
1674205800000|2023-01-20 09:10:00|4737|4734|4732.1|4729.1|4738.2|4735.2|4731.6|4728.6|0
1674206100000|2023-01-20 09:15:00|4731.9|4728.9|4737.9|4734.9|4738.8|4735.8|4731.4|4728.4|0
1674206400000|2023-01-20 09:20:00|4738|4735|4740.8|4737.8|4743.2|4740.2|4737.9|4734.9|0
1674206700000|2023-01-20 09:25:00|4740.7|4737.7|4738.5|4735.5|4741.8|4738.8|4738.3|4735.3|0
1674207000000|2023-01-20 09:30:00|4738.6|4735.6|4739.2|4736.2|4739.3|4736.3|4737.1|4734.1|0
1674207300000|2023-01-20 09:35:00|4739.1|4736.1|4740.5|4737.5|4740.5|4737.5|4738.5|4735.5|0
1674207600000|2023-01-20 09:40:00|4740.4|4737.4|4742.1|4739.1|4742.1|4739.1|4740.3|4737.3|0
1674207900000|2023-01-20 09:45:00|4742|4739|4740.8|4737.8|4742|4739|4740.2|4737.2|0
1674208200000|2023-01-20 09:50:00|4740.5|4737.5|4742.1|4739.1|4742.1|4739.1|4740.5|4737.5|0
1674208500000|2023-01-20 09:55:00|4742.2|4739.2|4738.8|4735.8|4743.2|4740.2|4738.2|4735.2|0
1674208800000|2023-01-20 10:00:00|4738.7|4735.7|4737|4734|4738.8|4735.8|4736.3|4733.3|0
1674209100000|2023-01-20 10:05:00|4736.6|4733.6|4736.2|4733.2|4739.2|4736.2|4735.8|4732.8|0
1674209400000|2023-01-20 10:10:00|4736.3|4733.3|4740.2|4737.2|4740.6|4737.6|4733.7|4730.7|0
1674209700000|2023-01-20 10:15:00|4740|4737|4745.6|4742.6|4748.1|4745.1|4739.7|4736.7|0
1674210000000|2023-01-20 10:20:00|4745.5|4742.5|4745.3|4742.3|4747.4|4744.4|4744.7|4741.7|0
1674210300000|2023-01-20 10:25:00|4745.7|4742.7|4743.7|4740.7|4745.9|4742.9|4743.6|4740.6|0
1674210600000|2023-01-20 10:30:00|4743.8|4740.8|4746.9|4743.9|4747.1|4744.1|4742.7|4739.7|0
1674210900000|2023-01-20 10:35:00|4747|4744|4748.4|4745.4|4750.8|4747.8|4746.8|4743.8|0
1674211200000|2023-01-20 10:40:00|4748.5|4745.5|4747.4|4744.4|4748.8|4745.8|4746.1|4743.1|0
1674211500000|2023-01-20 10:45:00|4747.5|4744.5|4748.4|4745.4|4748.4|4745.4|4746.8|4743.8|0
1674211800000|2023-01-20 10:50:00|4748.2|4745.2|4751.1|4748.1|4751.7|4748.7|4748.2|4745.2|0
1674212100000|2023-01-20 10:55:00|4750.9|4747.9|4752.3|4749.3|4752.7|4749.7|4750.5|4747.5|0
1674212400000|2023-01-20 11:00:00|4752.2|4749.2|4749.5|4746.5|4752.4|4749.4|4748.4|4745.4|0
1674212700000|2023-01-20 11:05:00|4749.3|4746.3|4748.5|4745.5|4750.5|4747.5|4748.4|4745.4|0
1674213000000|2023-01-20 11:10:00|4748.7|4745.7|4748.9|4745.9|4749.5|4746.5|4748.5|4745.5|0
1674213300000|2023-01-20 11:15:00|4748.8|4745.8|4750.2|4747.2|4750.4|4747.4|4748.3|4745.3|0
1674213600000|2023-01-20 11:20:00|4750.4|4747.4|4749.9|4746.9|4752.2|4749.2|4749.5|4746.5|0
1674213900000|2023-01-20 11:25:00|4749.7|4746.7|4749.9|4746.9|4749.9|4746.9|4745.7|4742.7|0
1674214200000|2023-01-20 11:30:00|4749.7|4746.7|4754.8|4751.8|4754.8|4751.8|4749.7|4746.7|0
1674214500000|2023-01-20 11:35:00|4755.3|4752.3|4757.4|4754.4|4757.4|4754.4|4754.1|4751.1|0
1674214800000|2023-01-20 11:40:00|4757.5|4754.5|4758.2|4755.2|4758.3|4755.3|4756.2|4753.2|0
1674215100000|2023-01-20 11:45:00|4758.1|4755.1|4756.5|4753.5|4759.3|4756.3|4756.2|4753.2|0
1674215400000|2023-01-20 11:50:00|4756.4|4753.4|4756.8|4753.8|4758.3|4755.3|4755.8|4752.8|0
1674215700000|2023-01-20 11:55:00|4756.9|4753.9|4758.1|4755.1|4760.1|4757.1|4756.2|4753.2|0
1674216000000|2023-01-20 12:00:00|4758.3|4755.3|4759.8|4756.8|4759.8|4756.8|4756.8|4753.8|0
1674216300000|2023-01-20 12:05:00|4759.7|4756.7|4761.5|4758.5|4761.6|4758.6|4759.5|4756.5|0
1674216600000|2023-01-20 12:10:00|4761.7|4758.7|4766.7|4763.7|4766.8|4763.8|4760.8|4757.8|0
1674216900000|2023-01-20 12:15:00|4766.5|4763.5|4764.9|4761.9|4767.2|4764.2|4764.8|4761.8|0
1674217200000|2023-01-20 12:20:00|4764.7|4761.7|4763.6|4760.6|4765.1|4762.1|4762.5|4759.5|0
1674217500000|2023-01-20 12:25:00|4763.7|4760.7|4766.1|4763.1|4766.1|4763.1|4762.8|4759.8|0
1674217800000|2023-01-20 12:30:00|4766|4763|4769.4|4766.4|4769.9|4766.9|4765.8|4762.8|0
1674218100000|2023-01-20 12:35:00|4769.5|4766.5|4771.9|4768.9|4771.9|4768.9|4768.5|4765.5|0
1674218400000|2023-01-20 12:40:00|4772.2|4769.2|4772.4|4769.4|4774.2|4771.2|4771|4768|0
1674218700000|2023-01-20 12:45:00|4772.5|4769.5|4778.5|4775.5|4778.5|4775.5|4772.5|4769.5|0
1674219000000|2023-01-20 12:50:00|4778.2|4775.2|4775.2|4772.2|4778.3|4775.3|4775.1|4772.1|0
1674219300000|2023-01-20 12:55:00|4775.1|4772.1|4774.8|4771.8|4777|4774|4773.9|4770.9|0
1674219600000|2023-01-20 13:00:00|4775|4772|4775.3|4772.3|4776.1|4773.1|4774.1|4771.1|0
1674219900000|2023-01-20 13:05:00|4775.4|4772.4|4775.7|4772.7|4777.6|4774.6|4774.8|4771.8|0
1674220200000|2023-01-20 13:10:00|4775.8|4772.8|4774.3|4771.3|4776.7|4773.7|4773.1|4770.1|0
1674220500000|2023-01-20 13:15:00|4774.1|4771.1|4773.8|4770.8|4774.2|4771.2|4772.2|4769.2|0
1674220800000|2023-01-20 13:20:00|4773.9|4770.9|4773.5|4770.5|4774.7|4771.7|4772|4769|0
1674221100000|2023-01-20 13:25:00|4773.8|4770.8|4768.1|4765.1|4774|4771|4767.8|4764.8|0
1674221400000|2023-01-20 13:30:00|4768.6|4765.6|4769.4|4766.4|4770.4|4767.4|4766.4|4763.4|0
1674221700000|2023-01-20 13:35:00|4769.3|4766.3|4766.7|4763.7|4769.3|4766.3|4763.6|4760.6|0
1674222000000|2023-01-20 13:40:00|4765.5|4762.5|4764.7|4761.7|4766.7|4763.7|4764.7|4761.7|0
1674222300000|2023-01-20 13:45:00|4764.8|4761.8|4764.1|4761.1|4766.8|4763.8|4763|4760|0
1674222600000|2023-01-20 13:50:00|4764.2|4761.2|4758.8|4755.8|4764.6|4761.6|4758.1|4755.1|0
1674222900000|2023-01-20 13:55:00|4758.6|4755.6|4756.4|4753.4|4759|4756|4753.9|4750.9|0
1674223200000|2023-01-20 14:00:00|4756.5|4753.5|4758.7|4755.7|4759.2|4756.2|4755.9|4752.9|0
1674223500000|2023-01-20 14:05:00|4758.8|4755.8|4758.3|4755.3|4760.9|4757.9|4757.5|4754.5|0
1674223800000|2023-01-20 14:10:00|4758.2|4755.2|4761.7|4758.7|4763.3|4760.3|4758|4755|0
1674224100000|2023-01-20 14:15:00|4761.6|4758.6|4770.2|4767.2|4771.8|4768.8|4760.6|4757.6|0
1674224400000|2023-01-20 14:20:00|4770|4767|4770.8|4767.8|4772.5|4769.5|4767.3|4764.3|0
1674224700000|2023-01-20 14:25:00|4775.1|4772.1|4758|4755|4776.1|4773.1|4755.6|4752.6|0
1674225000000|2023-01-20 14:30:00|4756.4|4753.4|4734.3|4732.5|4764.9|4763.1|4731.6|4729.8|0
1674225300000|2023-01-20 14:35:00|4734.6|4732.8|4760.3|4758.5|4763.6|4761.8|4728.9|4727.1|0
1674225600000|2023-01-20 14:40:00|4760.7|4758.9|4777.5|4775.7|4778.4|4776.6|4760.7|4758.9|0
1674225900000|2023-01-20 14:45:00|4777.6|4775.8|4774.2|4772.4|4780|4778.2|4763.1|4761.3|0
1674226200000|2023-01-20 14:50:00|4774|4772.2|4791|4789.2|4798.1|4796.3|4770.9|4769.1|0
1674226500000|2023-01-20 14:55:00|4791.2|4789.4|4783.8|4782|4796.8|4795|4783.4|4781.6|0
1674226800000|2023-01-20 15:00:00|4783.7|4781.9|4787.1|4785.3|4791|4789.2|4769.7|4767.9|0
1674227100000|2023-01-20 15:05:00|4788.1|4786.3|4793.4|4791.6|4804.6|4802.8|4788.1|4786.3|0
1674227400000|2023-01-20 15:10:00|4793.7|4791.9|4792.3|4790.5|4796.8|4795|4786.8|4785|0
1674227700000|2023-01-20 15:15:00|4792.2|4790.4|4791|4789.2|4796.9|4795.1|4780.8|4779|0
1674228000000|2023-01-20 15:20:00|4791.9|4790.1|4790.6|4788.8|4798.9|4797.1|4787.9|4786.1|0
1674228300000|2023-01-20 15:25:00|4791|4789.2|4797.7|4795.9|4799.5|4797.7|4773.5|4771.7|0
1674228600000|2023-01-20 15:30:00|4799.6|4797.8|4797.2|4795.4|4803.7|4801.9|4792.2|4790.4|0
1674228900000|2023-01-20 15:35:00|4797.3|4795.5|4788.1|4786.3|4797.3|4795.5|4785.4|4783.6|0
1674229200000|2023-01-20 15:40:00|4787.9|4786.1|4785.1|4783.3|4791.5|4789.7|4777.7|4775.9|0
1674229500000|2023-01-20 15:45:00|4785.3|4783.5|4781.4|4779.6|4787.3|4785.5|4777.3|4775.5|0
1674229800000|2023-01-20 15:50:00|4780.7|4778.9|4778.8|4777|4783.2|4781.4|4771.3|4769.5|0
1674230100000|2023-01-20 15:55:00|4778.7|4776.9|4781.5|4779.7|4786.6|4784.8|4775.4|4773.6|0
1674230400000|2023-01-20 16:00:00|4781.6|4779.8|4798.9|4797.1|4800.7|4798.9|4779.9|4778.1|0
1674230700000|2023-01-20 16:05:00|4799.6|4797.8|4799.9|4798.1|4802.4|4800.6|4796.3|4794.5|0
1674231000000|2023-01-20 16:10:00|4800.2|4798.4|4810.9|4809.1|4812.3|4810.5|4800|4798.2|0
1674231300000|2023-01-20 16:15:00|4811.2|4809.4|4816.2|4814.4|4816.4|4814.6|4808.2|4806.4|0
1674231600000|2023-01-20 16:20:00|4817.2|4815.4|4810.1|4808.3|4817.3|4815.5|4807.4|4805.6|0
1674231900000|2023-01-20 16:25:00|4810.2|4808.4|4824.4|4822.6|4824.4|4822.6|4809.5|4807.7|0
1674232200000|2023-01-20 16:30:00|4826.5|4824.7|4826.3|4824.5|4827.2|4825.4|4821.8|4820|0
1674232500000|2023-01-20 16:35:00|4826.2|4824.4|4817.3|4815.5|4826.7|4824.9|4816.7|4814.9|0
1674232800000|2023-01-20 16:40:00|4817|4815.2|4814.3|4812.5|4818.5|4816.7|4811.8|4810|0
1674233100000|2023-01-20 16:45:00|4814.7|4812.9|4819.7|4817.9|4821.4|4819.6|4814.3|4812.5|0
1674233400000|2023-01-20 16:50:00|4819.8|4818|4814|4812.2|4820.2|4818.4|4814|4812.2|0
1674233700000|2023-01-20 16:55:00|4814.1|4812.3|4819.7|4817.9|4822.4|4820.6|4813.1|4811.3|0
1674234000000|2023-01-20 17:00:00|4819.8|4818|4830.4|4828.6|4830.6|4828.8|4819.4|4817.6|0
1674234300000|2023-01-20 17:05:00|4830.5|4828.7|4833.2|4831.4|4836.1|4834.3|4829.3|4827.5|0
1674234600000|2023-01-20 17:10:00|4833.3|4831.5|4826.5|4824.7|4834.1|4832.3|4826.5|4824.7|0
1674234900000|2023-01-20 17:15:00|4826.6|4824.8|4835.5|4833.7|4836.6|4834.8|4824.1|4822.3|0
1674235200000|2023-01-20 17:20:00|4835.6|4833.8|4839.9|4838.1|4841.1|4839.3|4835|4833.2|0
1674235500000|2023-01-20 17:25:00|4840|4838.2|4837.5|4835.7|4842.3|4840.5|4835.7|4833.9|0
1674235800000|2023-01-20 17:30:00|4837|4835.2|4833|4831.2|4837.7|4835.9|4830.7|4828.9|0
1674236100000|2023-01-20 17:35:00|4832.9|4831.1|4840.4|4838.6|4841.2|4839.4|4832.4|4830.6|0
1674236400000|2023-01-20 17:40:00|4840.2|4838.4|4839.1|4837.3|4843.1|4841.3|4839|4837.2|0
1674236700000|2023-01-20 17:45:00|4838.8|4837|4837.9|4836.1|4839.6|4837.8|4836.6|4834.8|0
1674237000000|2023-01-20 17:50:00|4838|4836.2|4839.6|4837.8|4843.6|4841.8|4836.9|4835.1|0
1674237300000|2023-01-20 17:55:00|4839.5|4837.7|4829.7|4827.9|4839.7|4837.9|4829.7|4827.9|0
1674237600000|2023-01-20 18:00:00|4829.5|4827.7|4836.9|4835.1|4841.9|4840.1|4829.5|4827.7|0
1674237900000|2023-01-20 18:05:00|4837.2|4835.4|4834.7|4832.9|4838.1|4836.3|4830.7|4828.9|0
1674238200000|2023-01-20 18:10:00|4834.6|4832.8|4835.9|4834.1|4838.4|4836.6|4822.7|4820.9|0
1674238500000|2023-01-20 18:15:00|4836.4|4834.6|4819.9|4818.1|4837.6|4835.8|4819.9|4818.1|0
1674238800000|2023-01-20 18:20:00|4819.8|4818|4827.1|4825.3|4827.9|4826.1|4818|4816.2|0
1674239100000|2023-01-20 18:25:00|4827.2|4825.4|4826.2|4824.4|4832.4|4830.6|4824.7|4822.9|0
1674239400000|2023-01-20 18:30:00|4826.7|4824.9|4837.4|4835.6|4837.5|4835.7|4826.6|4824.8|0
1674239700000|2023-01-20 18:35:00|4837.7|4835.9|4847.6|4845.8|4852.2|4850.4|4837.7|4835.9|0
1674240000000|2023-01-20 18:40:00|4847.7|4845.9|4848.2|4846.4|4850.6|4848.8|4846.4|4844.6|0
1674240300000|2023-01-20 18:45:00|4848.3|4846.5|4857.7|4855.9|4857.7|4855.9|4845.9|4844.1|0
1674240600000|2023-01-20 18:50:00|4857.9|4856.1|4860.2|4858.4|4862.7|4860.9|4857.9|4856.1|0
1674240900000|2023-01-20 18:55:00|4860.1|4858.3|4864.4|4862.6|4867.8|4866|4858.1|4856.3|0
1674241200000|2023-01-20 19:00:00|4864.5|4862.7|4865.7|4863.9|4866.5|4864.7|4861.9|4860.1|0
1674241500000|2023-01-20 19:05:00|4865.9|4864.1|4863|4861.2|4866.4|4864.6|4861.8|4860|0
1674241800000|2023-01-20 19:10:00|4862.3|4860.5|4868.3|4866.5|4870.8|4869|4861.3|4859.5|0
1674242100000|2023-01-20 19:15:00|4868.2|4866.4|4871|4869.2|4872.6|4870.8|4868.1|4866.3|0
1674242400000|2023-01-20 19:20:00|4870.9|4869.1|4880.8|4879|4880.9|4879.1|4869.9|4868.1|0
1674242700000|2023-01-20 19:25:00|4880.9|4879.1|4880.1|4878.3|4882.7|4880.9|4877.6|4875.8|0
1674243000000|2023-01-20 19:30:00|4880.2|4878.4|4881.4|4879.6|4886.8|4885|4879.2|4877.4|0
1674243300000|2023-01-20 19:35:00|4881.5|4879.7|4882.2|4880.4|4884|4882.2|4880.2|4878.4|0
1674243600000|2023-01-20 19:40:00|4882.4|4880.6|4881.1|4879.3|4883.5|4881.7|4879.4|4877.6|0
1674243900000|2023-01-20 19:45:00|4880|4878.2|4878.4|4876.6|4882.4|4880.6|4875.9|4874.1|0
1674244200000|2023-01-20 19:50:00|4878.5|4876.7|4877.8|4876|4878.9|4877.1|4874.7|4872.9|0
1674244500000|2023-01-20 19:55:00|4877.4|4875.6|4884.2|4882.4|4884.3|4882.5|4875|4873.2|0
1674244800000|2023-01-20 20:00:00|4884.4|4882.6|4889.6|4887.8|4891|4889.2|4884.4|4882.6|0
1674245100000|2023-01-20 20:05:00|4890|4888.2|4896.2|4894.4|4898.2|4896.4|4887.4|4885.6|0
1674245400000|2023-01-20 20:10:00|4895.9|4894.1|4900.6|4898.8|4903.5|4901.7|4894.8|4893|0
1674245700000|2023-01-20 20:15:00|4900.5|4898.7|4901|4899.2|4905.8|4904|4899|4897.2|0
1674246000000|2023-01-20 20:20:00|4900.9|4899.1|4893.1|4891.3|4901.2|4899.4|4890.2|4888.4|0
1674246300000|2023-01-20 20:25:00|4893|4891.2|4895.1|4893.3|4898|4896.2|4892.8|4891|0
1674246600000|2023-01-20 20:30:00|4895.2|4893.4|4897.1|4895.3|4902.6|4900.8|4895.2|4893.4|0
1674246900000|2023-01-20 20:35:00|4896.9|4895.1|4899.5|4897.7|4900.1|4898.3|4893.5|4891.7|0
1674247200000|2023-01-20 20:40:00|4899.7|4897.9|4896.4|4894.6|4900.5|4898.7|4895|4893.2|0
1674247500000|2023-01-20 20:45:00|4895.4|4893.6|4900.1|4898.3|4901.5|4899.7|4891.6|4889.8|0
1674247800000|2023-01-20 20:50:00|4900.2|4898.4|4904.9|4903.1|4908.4|4906.6|4895.7|4893.9|0
1674248100000|2023-01-20 20:55:00|4906.8|4905|4909.1|4907.3|4911.3|4909.5|4903.9|4902.1|0
1674248400000|2023-01-20 21:00:00|4909.7|4906.7|4910.5|4907.5|4910.5|4907.5|4905|4902|0
1674248700000|2023-01-20 21:05:00|4910.1|4907.1|4908.6|4905.6|4910.3|4907.3|4907.7|4904.7|0
1674249000000|2023-01-20 21:10:00|4908.5|4905.5|4906.7|4903.7|4908.6|4905.6|4906.4|4903.4|0
1674249300000|2023-01-20 21:15:00|4906.8|4903.8|4905.3|4902.3|4906.8|4903.8|4905.3|4902.3|0
1674249600000|2023-01-20 21:20:00|4905.2|4902.2|4906.7|4903.7|4906.8|4903.8|4905.2|4902.2|0
1674249900000|2023-01-20 21:25:00|4906.6|4903.6|4907.6|4904.6|4907.7|4904.7|4906.6|4903.6|0
1674250200000|2023-01-20 21:30:00|4907.8|4904.8|4909.1|4906.1|4909.3|4906.3|4907.6|4904.6|0
1674250500000|2023-01-20 21:35:00|4909|4906|4909.7|4906.7|4909.8|4906.8|4909|4906|0
1674250800000|2023-01-20 21:40:00|4909.5|4906.5|4909.2|4906.2|4909.6|4906.6|4908.9|4905.9|0
1674251100000|2023-01-20 21:45:00|4909.3|4906.3|4909.8|4906.8|4910|4907|4909.2|4906.2|0
1674251400000|2023-01-20 21:50:00|4909.7|4906.7|4910.2|4907.2|4910.8|4907.8|4909.7|4906.7|0
1674251700000|2023-01-20 21:55:00|4910.3|4907.3|4910.6|4907.6|4911|4908|4909.9|4906.9|0
1674428400000|2023-01-22 23:00:00|4906.9|4901.9|4906.9|4901.9|4909.7|4904.7|4906.1|4901.1|0
1674428700000|2023-01-22 23:05:00|4907.2|4902.2|4908.2|4903.2|4908.3|4903.3|4905.5|4900.5|0
1674429000000|2023-01-22 23:10:00|4908.3|4903.3|4909.3|4904.3|4910.7|4905.7|4906.2|4901.2|0
1674429300000|2023-01-22 23:15:00|4909.5|4904.5|4908|4903|4909.5|4904.5|4906.7|4901.7|0
1674429600000|2023-01-22 23:20:00|4908.1|4903.1|4905.6|4900.6|4908.5|4903.5|4905.6|4900.6|0
1674429900000|2023-01-22 23:25:00|4905.5|4900.5|4906.3|4901.3|4906.7|4901.7|4905.5|4900.5|0
1674430200000|2023-01-22 23:30:00|4906.4|4901.4|4904.2|4899.2|4906.6|4901.6|4904.1|4899.1|0
1674430500000|2023-01-22 23:35:00|4904.3|4899.3|4904.1|4899.1|4904.7|4899.7|4903.5|4898.5|0
1674430800000|2023-01-22 23:40:00|4904.2|4899.2|4904.3|4899.3|4904.3|4899.3|4903.3|4898.3|0
1674431100000|2023-01-22 23:45:00|4904.4|4899.4|4901|4896|4904.7|4899.7|4901|4896|0
1674431400000|2023-01-22 23:50:00|4900.9|4895.9|4902.6|4897.6|4902.9|4897.9|4900.9|4895.9|0
1674431700000|2023-01-22 23:55:00|4902.5|4897.5|4901|4896|4902.6|4897.6|4899.2|4894.2|0
1674432000000|2023-01-23 00:00:00|4901.2|4896.2|4898.7|4893.7|4901.6|4896.6|4897.9|4892.9|0
1674432300000|2023-01-23 00:05:00|4898.6|4893.6|4899.9|4894.9|4899.9|4894.9|4898.3|4893.3|0
1674432600000|2023-01-23 00:10:00|4899.8|4894.8|4900.2|4895.2|4901.2|4896.2|4899.5|4894.5|0
1674432900000|2023-01-23 00:15:00|4900.1|4895.1|4900.2|4895.2|4900.8|4895.8|4899.2|4894.2|0
1674433200000|2023-01-23 00:20:00|4900.4|4895.4|4902.6|4897.6|4902.6|4897.6|4900.4|4895.4|0
1674433500000|2023-01-23 00:25:00|4902.4|4897.4|4901.9|4896.9|4902.9|4897.9|4901.4|4896.4|0
1674433800000|2023-01-23 00:30:00|4902|4897|4903.3|4898.3|4903.8|4898.8|4901.9|4896.9|0
1674434100000|2023-01-23 00:35:00|4903.4|4898.4|4906.2|4901.2|4907.6|4902.6|4903.3|4898.3|0
1674434400000|2023-01-23 00:40:00|4906.3|4901.3|4902.4|4897.4|4907.3|4902.3|4901.2|4896.2|0
1674434700000|2023-01-23 00:45:00|4902.5|4897.5|4904|4899|4904.8|4899.8|4902.2|4897.2|0
1674435000000|2023-01-23 00:50:00|4904.1|4899.1|4903.3|4898.3|4905|4900|4903.3|4898.3|0
1674435300000|2023-01-23 00:55:00|4903.2|4898.2|4903.8|4898.8|4904.1|4899.1|4903|4898|0
1674435600000|2023-01-23 01:00:00|4903.6|4898.6|4904.1|4899.1|4904.1|4899.1|4902.8|4897.8|0
1674435900000|2023-01-23 01:05:00|4904.2|4899.2|4904.2|4899.2|4904.9|4899.9|4903.6|4898.6|0
1674436200000|2023-01-23 01:10:00|4904.3|4899.3|4904.4|4899.4|4904.5|4899.5|4903|4898|0
1674436500000|2023-01-23 01:15:00|4904.3|4899.3|4905.3|4900.3|4905.6|4900.6|4904.1|4899.1|0
1674436800000|2023-01-23 01:20:00|4905.5|4900.5|4907.5|4902.5|4907.5|4902.5|4905.1|4900.1|0
1674437100000|2023-01-23 01:25:00|4907.4|4902.4|4906.4|4901.4|4907.6|4902.6|4905.9|4900.9|0
1674437400000|2023-01-23 01:30:00|4906.6|4901.6|4906.3|4901.3|4906.8|4901.8|4906.2|4901.2|0
1674437700000|2023-01-23 01:35:00|4906.5|4901.5|4906|4901|4906.7|4901.7|4905.8|4900.8|0
1674438000000|2023-01-23 01:40:00|4905.9|4900.9|4906.5|4901.5|4907.3|4902.3|4905.8|4900.8|0
1674438300000|2023-01-23 01:45:00|4906.3|4901.3|4905.5|4900.5|4906.9|4901.9|4905.4|4900.4|0
1674438600000|2023-01-23 01:50:00|4905.6|4900.6|4905|4900|4905.9|4900.9|4904.9|4899.9|0
1674438900000|2023-01-23 01:55:00|4904.9|4899.9|4905.8|4900.8|4906.3|4901.3|4904.9|4899.9|0
1674439200000|2023-01-23 02:00:00|4905.7|4900.7|4907.6|4902.6|4907.7|4902.7|4905.7|4900.7|0
1674439500000|2023-01-23 02:05:00|4907.9|4902.9|4908.4|4903.4|4908.4|4903.4|4907.3|4902.3|0
1674439800000|2023-01-23 02:10:00|4908.5|4903.5|4908.9|4903.9|4909.8|4904.8|4908.2|4903.2|0
1674440100000|2023-01-23 02:15:00|4909|4904|4908|4903|4909.2|4904.2|4908|4903|0
1674440400000|2023-01-23 02:20:00|4908.1|4903.1|4909.2|4904.2|4909.4|4904.4|4908|4903|0
1674440700000|2023-01-23 02:25:00|4909.1|4904.1|4907.9|4902.9|4909.2|4904.2|4907.8|4902.8|0
1674441000000|2023-01-23 02:30:00|4908|4903|4907.6|4902.6|4908.9|4903.9|4907.5|4902.5|0
1674441300000|2023-01-23 02:35:00|4907.7|4902.7|4906.7|4901.7|4907.8|4902.8|4906|4901|0
1674441600000|2023-01-23 02:40:00|4906.6|4901.6|4905.2|4900.2|4906.6|4901.6|4905.2|4900.2|0
1674441900000|2023-01-23 02:45:00|4905.3|4900.3|4906.1|4901.1|4906.3|4901.3|4905|4900|0
1674442200000|2023-01-23 02:50:00|4906.2|4901.2|4906.1|4901.1|4906.5|4901.5|4905.9|4900.9|0
1674442500000|2023-01-23 02:55:00|4906.2|4901.2|4906.3|4901.3|4906.9|4901.9|4905.9|4900.9|0
1674442800000|2023-01-23 03:00:00|4906.4|4901.4|4906.5|4901.5|4907|4902|4906.2|4901.2|0
1674443100000|2023-01-23 03:05:00|4906.4|4901.4|4906.7|4901.7|4906.7|4901.7|4905.8|4900.8|0
1674443400000|2023-01-23 03:10:00|4906.6|4901.6|4907.6|4902.6|4907.7|4902.7|4906.3|4901.3|0
1674443700000|2023-01-23 03:15:00|4907.7|4902.7|4907.6|4902.6|4908.6|4903.6|4907.3|4902.3|0
1674444000000|2023-01-23 03:20:00|4907.7|4902.7|4908|4903|4908.4|4903.4|4907.5|4902.5|0
1674444300000|2023-01-23 03:25:00|4907.9|4902.9|4907.3|4902.3|4908.2|4903.2|4907.2|4902.2|0
1674444600000|2023-01-23 03:30:00|4907.2|4902.2|4906.7|4901.7|4907.4|4902.4|4906.3|4901.3|0
1674444900000|2023-01-23 03:35:00|4906.8|4901.8|4905.6|4900.6|4906.8|4901.8|4905.3|4900.3|0
1674445200000|2023-01-23 03:40:00|4905.7|4900.7|4906|4901|4906.1|4901.1|4905.3|4900.3|0
1674445500000|2023-01-23 03:45:00|4905.9|4900.9|4907.1|4902.1|4907.3|4902.3|4905.6|4900.6|0
1674445800000|2023-01-23 03:50:00|4907.3|4902.3|4907.1|4902.1|4907.4|4902.4|4906.8|4901.8|0
1674446100000|2023-01-23 03:55:00|4907|4902|4906.9|4901.9|4907.3|4902.3|4906.7|4901.7|0
1674446400000|2023-01-23 04:00:00|4907|4902|4907|4902|4908.1|4903.1|4906.8|4901.8|0
1674446700000|2023-01-23 04:05:00|4906.9|4901.9|4904.2|4899.2|4907|4902|4904.1|4899.1|0
1674447000000|2023-01-23 04:10:00|4904.1|4899.1|4905.1|4900.1|4905.1|4900.1|4903.8|4898.8|0
1674447300000|2023-01-23 04:15:00|4905|4900|4906.5|4901.5|4906.6|4901.6|4904.6|4899.6|0
1674447600000|2023-01-23 04:20:00|4906.4|4901.4|4906|4901|4906.5|4901.5|4905.7|4900.7|0
1674447900000|2023-01-23 04:25:00|4905.9|4900.9|4904.2|4899.2|4906.2|4901.2|4903.6|4898.6|0
1674448200000|2023-01-23 04:30:00|4904.1|4899.1|4905.4|4900.4|4905.6|4900.6|4904|4899|0
1674448500000|2023-01-23 04:35:00|4905.3|4900.3|4905.6|4900.6|4906.4|4901.4|4904.6|4899.6|0
1674448800000|2023-01-23 04:40:00|4906.4|4901.4|4905.8|4900.8|4906.5|4901.5|4904.8|4899.8|0
1674449100000|2023-01-23 04:45:00|4905.9|4900.9|4905.7|4900.7|4906|4901|4905.2|4900.2|0
1674449400000|2023-01-23 04:50:00|4905.8|4900.8|4906|4901|4906|4901|4905.2|4900.2|0
1674449700000|2023-01-23 04:55:00|4905.9|4900.9|4907.1|4902.1|4907.1|4902.1|4905.8|4900.8|0
1674450000000|2023-01-23 05:00:00|4907.3|4902.3|4906|4901|4907.3|4902.3|4905.4|4900.4|0
1674450300000|2023-01-23 05:05:00|4906.1|4901.1|4905.6|4900.6|4906.7|4901.7|4905.4|4900.4|0
1674450600000|2023-01-23 05:10:00|4905.7|4900.7|4905.4|4900.4|4906|4901|4904.8|4899.8|0
1674450900000|2023-01-23 05:15:00|4905|4900|4906.3|4901.3|4906.5|4901.5|4904.7|4899.7|0
1674451200000|2023-01-23 05:20:00|4906.4|4901.4|4906|4901|4906.5|4901.5|4905.7|4900.7|0
1674451500000|2023-01-23 05:25:00|4906.1|4901.1|4909.8|4904.8|4910|4905|4905.9|4900.9|0
1674451800000|2023-01-23 05:30:00|4909.9|4904.9|4910.4|4905.4|4911.8|4906.8|4909.4|4904.4|0
1674452100000|2023-01-23 05:35:00|4910.3|4905.3|4910.2|4905.2|4910.6|4905.6|4909.8|4904.8|0
1674452400000|2023-01-23 05:40:00|4910.1|4905.1|4910|4905|4910.4|4905.4|4909.6|4904.6|0
1674452700000|2023-01-23 05:45:00|4910.3|4905.3|4909.5|4904.5|4910.8|4905.8|4909.4|4904.4|0
1674453000000|2023-01-23 05:50:00|4909.6|4904.6|4909.4|4904.4|4909.8|4904.8|4908.9|4903.9|0
1674453300000|2023-01-23 05:55:00|4909.3|4904.3|4907.6|4902.6|4910|4905|4907.3|4902.3|0
1674453600000|2023-01-23 06:00:00|4907.4|4902.4|4906.5|4901.5|4908.1|4903.1|4906.2|4901.2|0
1674453900000|2023-01-23 06:05:00|4906.6|4901.6|4906.9|4901.9|4907.4|4902.4|4906.3|4901.3|0
1674454200000|2023-01-23 06:10:00|4906.7|4901.7|4906.5|4901.5|4906.9|4901.9|4905.7|4900.7|0
1674454500000|2023-01-23 06:15:00|4906.6|4901.6|4907.5|4902.5|4907.5|4902.5|4906.2|4901.2|0
1674454800000|2023-01-23 06:20:00|4907.6|4902.6|4907.1|4902.1|4907.8|4902.8|4906.7|4901.7|0
1674455100000|2023-01-23 06:25:00|4907|4902|4908.3|4903.3|4908.5|4903.5|4906.2|4901.2|0
1674455400000|2023-01-23 06:30:00|4908.2|4903.2|4909.7|4904.7|4910.1|4905.1|4907.8|4902.8|0
1674455700000|2023-01-23 06:35:00|4909.8|4904.8|4910.1|4905.1|4911.2|4906.2|4909.7|4904.7|0
1674456000000|2023-01-23 06:40:00|4910.2|4905.2|4909.2|4904.2|4910.6|4905.6|4909.1|4904.1|0
1674456300000|2023-01-23 06:45:00|4909.1|4904.1|4913.3|4908.3|4914|4909|4908.6|4903.6|0
1674456600000|2023-01-23 06:50:00|4913.4|4908.4|4911.6|4906.6|4913.4|4908.4|4910.7|4905.7|0
1674456900000|2023-01-23 06:55:00|4911.8|4906.8|4912.7|4907.7|4913.5|4908.5|4910.8|4905.8|0
1674457200000|2023-01-23 07:00:00|4912.9|4907.9|4918.6|4913.6|4918.7|4913.7|4910.9|4905.9|0
1674457500000|2023-01-23 07:05:00|4918.7|4913.7|4913.8|4908.8|4919.2|4914.2|4913.1|4908.1|0
1674457800000|2023-01-23 07:10:00|4913.7|4908.7|4914.8|4909.8|4915.4|4910.4|4913.5|4908.5|0
1674458100000|2023-01-23 07:15:00|4914.7|4909.7|4913.3|4908.3|4915.8|4910.8|4912.8|4907.8|0
1674458400000|2023-01-23 07:20:00|4913.4|4908.4|4910.8|4905.8|4914.7|4909.7|4910.7|4905.7|0
1674458700000|2023-01-23 07:25:00|4910.9|4905.9|4909.4|4904.4|4911.2|4906.2|4908.2|4903.2|0
1674459000000|2023-01-23 07:30:00|4909.3|4904.3|4911.2|4906.2|4911.5|4906.5|4909.3|4904.3|0
1674459300000|2023-01-23 07:35:00|4911.1|4906.1|4911.2|4906.2|4911.9|4906.9|4909.9|4904.9|0
1674459600000|2023-01-23 07:40:00|4911|4906|4909.8|4904.8|4911.2|4906.2|4908.3|4903.3|0
1674459900000|2023-01-23 07:45:00|4909.9|4904.9|4909.2|4904.2|4910.2|4905.2|4908.8|4903.8|0
1674460200000|2023-01-23 07:50:00|4909.3|4904.3|4910.4|4905.4|4910.5|4905.5|4908.9|4903.9|0
1674460500000|2023-01-23 07:55:00|4910.5|4905.5|4913.5|4908.5|4914.2|4909.2|4909.4|4904.4|0
1674460800000|2023-01-23 08:00:00|4913.4|4908.4|4915.2|4910.2|4915.7|4910.7|4910.6|4905.6|0
1674461100000|2023-01-23 08:05:00|4915|4910|4923.1|4918.1|4923.3|4918.3|4914.9|4909.9|0
1674461400000|2023-01-23 08:10:00|4923.2|4918.2|4921.6|4916.6|4923.8|4918.8|4919.8|4914.8|0
1674461700000|2023-01-23 08:15:00|4921.7|4916.7|4917.9|4912.9|4923.5|4918.5|4917.7|4912.7|0
1674462000000|2023-01-23 08:20:00|4917.7|4912.7|4912.7|4907.7|4919|4914|4911.6|4906.6|0
1674462300000|2023-01-23 08:25:00|4912.6|4907.6|4909.8|4904.8|4913.1|4908.1|4909.8|4904.8|0
1674462600000|2023-01-23 08:30:00|4909.2|4904.2|4907.5|4902.5|4909.2|4904.2|4903.6|4898.6|0
1674462900000|2023-01-23 08:35:00|4907.6|4902.6|4908.5|4903.5|4910.4|4905.4|4907.4|4902.4|0
1674463200000|2023-01-23 08:40:00|4908.6|4903.6|4911.9|4906.9|4912.5|4907.5|4908.1|4903.1|0
1674463500000|2023-01-23 08:45:00|4912|4907|4909.2|4904.2|4912.3|4907.3|4907.3|4902.3|0
1674463800000|2023-01-23 08:50:00|4909|4904|4913.8|4908.8|4914|4909|4908.9|4903.9|0
1674464100000|2023-01-23 08:55:00|4913.9|4908.9|4908.1|4903.1|4915.7|4910.7|4908|4903|0
1674464400000|2023-01-23 09:00:00|4908.4|4903.4|4924|4921|4925.4|4922.4|4907.3|4902.3|0
1674464700000|2023-01-23 09:05:00|4925.4|4922.4|4923.6|4920.6|4927.5|4924.5|4923.4|4920.4|0
1674465000000|2023-01-23 09:10:00|4923.5|4920.5|4924.9|4921.9|4925.5|4922.5|4922.2|4919.2|0
1674465300000|2023-01-23 09:15:00|4925.1|4922.1|4930.1|4927.1|4930.1|4927.1|4925.1|4922.1|0
1674465600000|2023-01-23 09:20:00|4930.6|4927.6|4935|4932|4937.4|4934.4|4930.6|4927.6|0
1674465900000|2023-01-23 09:25:00|4935.1|4932.1|4934.4|4931.4|4935.9|4932.9|4933.1|4930.1|0
1674466200000|2023-01-23 09:30:00|4934.8|4931.8|4939.5|4936.5|4939.9|4936.9|4934.2|4931.2|0
1674466500000|2023-01-23 09:35:00|4939.6|4936.6|4939.4|4936.4|4940.1|4937.1|4937.9|4934.9|0
1674466800000|2023-01-23 09:40:00|4939.5|4936.5|4937.5|4934.5|4939.5|4936.5|4937.2|4934.2|0
1674467100000|2023-01-23 09:45:00|4937.6|4934.6|4939.5|4936.5|4939.7|4936.7|4935.5|4932.5|0
1674467400000|2023-01-23 09:50:00|4939.7|4936.7|4939.3|4936.3|4940.2|4937.2|4938.9|4935.9|0
1674467700000|2023-01-23 09:55:00|4939.4|4936.4|4938.7|4935.7|4940.1|4937.1|4938.7|4935.7|0
1674468000000|2023-01-23 10:00:00|4938.9|4935.9|4937.7|4934.7|4938.9|4935.9|4937.3|4934.3|0
1674468300000|2023-01-23 10:05:00|4937.6|4934.6|4929.5|4926.5|4937.6|4934.6|4928|4925|0
1674468600000|2023-01-23 10:10:00|4929.7|4926.7|4927.5|4924.5|4932.3|4929.3|4927.5|4924.5|0
1674468900000|2023-01-23 10:15:00|4927.4|4924.4|4928.6|4925.6|4928.6|4925.6|4926|4923|0
1674469200000|2023-01-23 10:20:00|4928.5|4925.5|4928.8|4925.8|4929|4926|4925.9|4922.9|0
1674469500000|2023-01-23 10:25:00|4928.7|4925.7|4929.4|4926.4|4929.4|4926.4|4928.5|4925.5|0
1674469800000|2023-01-23 10:30:00|4929.1|4926.1|4928|4925|4929.2|4926.2|4927|4924|0
1674470100000|2023-01-23 10:35:00|4928.4|4925.4|4930|4927|4930|4927|4927.7|4924.7|0
1674470400000|2023-01-23 10:40:00|4930.1|4927.1|4933.8|4930.8|4934.8|4931.8|4929.4|4926.4|0
1674470700000|2023-01-23 10:45:00|4933.6|4930.6|4932.7|4929.7|4934.3|4931.3|4931.9|4928.9|0
1674471000000|2023-01-23 10:50:00|4932.8|4929.8|4932.3|4929.3|4932.9|4929.9|4931.3|4928.3|0
1674471300000|2023-01-23 10:55:00|4932.1|4929.1|4931.2|4928.2|4933.6|4930.6|4931.2|4928.2|0
1674471600000|2023-01-23 11:00:00|4931.4|4928.4|4929.6|4926.6|4931.4|4928.4|4929.5|4926.5|0
1674471900000|2023-01-23 11:05:00|4929.5|4926.5|4928.8|4925.8|4930.1|4927.1|4927.6|4924.6|0
1674472200000|2023-01-23 11:10:00|4928.6|4925.6|4929.2|4926.2|4929.2|4926.2|4926.7|4923.7|0
1674472500000|2023-01-23 11:15:00|4929|4926|4931.4|4928.4|4931.8|4928.8|4928.6|4925.6|0
1674472800000|2023-01-23 11:20:00|4931.3|4928.3|4930.6|4927.6|4931.6|4928.6|4930.6|4927.6|0
1674473100000|2023-01-23 11:25:00|4930.4|4927.4|4930|4927|4930.5|4927.5|4929.6|4926.6|0
1674473400000|2023-01-23 11:30:00|4930.1|4927.1|4930|4927|4930.7|4927.7|4929.9|4926.9|0
1674473700000|2023-01-23 11:35:00|4929.9|4926.9|4930.6|4927.6|4930.6|4927.6|4929.9|4926.9|0
1674474000000|2023-01-23 11:40:00|4930.7|4927.7|4927.9|4924.9|4930.9|4927.9|4927.8|4924.8|0
1674474300000|2023-01-23 11:45:00|4928|4925|4927.9|4924.9|4928.3|4925.3|4927.5|4924.5|0
1674474600000|2023-01-23 11:50:00|4928|4925|4927.8|4924.8|4928.3|4925.3|4927|4924|0
1674474900000|2023-01-23 11:55:00|4927.7|4924.7|4924.7|4921.7|4927.7|4924.7|4922.8|4919.8|0
1674475200000|2023-01-23 12:00:00|4925.9|4922.9|4936.7|4933.7|4936.7|4933.7|4923.9|4920.9|0
1674475500000|2023-01-23 12:05:00|4936.8|4933.8|4939.2|4936.2|4940.5|4937.5|4936.5|4933.5|0
1674475800000|2023-01-23 12:10:00|4939.1|4936.1|4935|4932|4940.1|4937.1|4934.2|4931.2|0
1674476100000|2023-01-23 12:15:00|4935.1|4932.1|4936.9|4933.9|4938.7|4935.7|4934.7|4931.7|0
1674476400000|2023-01-23 12:20:00|4936.8|4933.8|4937.5|4934.5|4938|4935|4935.4|4932.4|0
1674476700000|2023-01-23 12:25:00|4937.4|4934.4|4937.6|4934.6|4937.9|4934.9|4936.4|4933.4|0
1674477000000|2023-01-23 12:30:00|4937.5|4934.5|4940.8|4937.8|4940.8|4937.8|4937.4|4934.4|0
1674477300000|2023-01-23 12:35:00|4941|4938|4944.6|4941.6|4944.9|4941.9|4941|4938|0
1674477600000|2023-01-23 12:40:00|4944.3|4941.3|4952.2|4949.2|4952.6|4949.6|4944.3|4941.3|0
1674477900000|2023-01-23 12:45:00|4952.1|4949.1|4947.9|4944.9|4952.3|4949.3|4946.7|4943.7|0
1674478200000|2023-01-23 12:50:00|4947.8|4944.8|4943.7|4940.7|4947.9|4944.9|4942.7|4939.7|0
1674478500000|2023-01-23 12:55:00|4943.6|4940.6|4944.1|4941.1|4944.1|4941.1|4942.7|4939.7|0
1674478800000|2023-01-23 13:00:00|4944|4941|4951.4|4948.4|4951.5|4948.5|4944|4941|0
1674479100000|2023-01-23 13:05:00|4951.5|4948.5|4952.7|4949.7|4954|4951|4949.7|4946.7|0
1674479400000|2023-01-23 13:10:00|4952.5|4949.5|4955|4952|4955.9|4952.9|4951.4|4948.4|0
1674479700000|2023-01-23 13:15:00|4955.2|4952.2|4958.7|4955.7|4959|4956|4954.7|4951.7|0
1674480000000|2023-01-23 13:20:00|4958.8|4955.8|4956.9|4953.9|4960.4|4957.4|4956.7|4953.7|0
1674480300000|2023-01-23 13:25:00|4957.6|4954.6|4957|4954|4958.2|4955.2|4954.9|4951.9|0
1674480600000|2023-01-23 13:30:00|4957.1|4954.1|4952.1|4949.1|4957.1|4954.1|4951.4|4948.4|0
1674480900000|2023-01-23 13:35:00|4952|4949|4952.1|4949.1|4954.8|4951.8|4951.2|4948.2|0
1674481200000|2023-01-23 13:40:00|4952|4949|4953|4950|4953|4950|4951.8|4948.8|0
1674481500000|2023-01-23 13:45:00|4952.9|4949.9|4945|4942|4952.9|4949.9|4944.3|4941.3|0
1674481800000|2023-01-23 13:50:00|4944.9|4941.9|4942.8|4939.8|4946.1|4943.1|4941.6|4938.6|0
1674482100000|2023-01-23 13:55:00|4942.7|4939.7|4943.5|4940.5|4944.2|4941.2|4939.9|4936.9|0
1674482400000|2023-01-23 14:00:00|4943.4|4940.4|4940.3|4937.3|4945.9|4942.9|4939.1|4936.1|0
1674482700000|2023-01-23 14:05:00|4940.4|4937.4|4936.9|4933.9|4942.8|4939.8|4935.6|4932.6|0
1674483000000|2023-01-23 14:10:00|4936.8|4933.8|4934.6|4931.6|4938.2|4935.2|4931.5|4928.5|0
1674483300000|2023-01-23 14:15:00|4934.5|4931.5|4934.7|4931.7|4938.6|4935.6|4934.3|4931.3|0
1674483600000|2023-01-23 14:20:00|4934.8|4931.8|4939.9|4936.9|4940.5|4937.5|4933.6|4930.6|0
1674483900000|2023-01-23 14:25:00|4939.2|4936.2|4947.4|4944.4|4950.3|4947.3|4939.2|4936.2|0
1674484200000|2023-01-23 14:30:00|4946.1|4943.1|4935.4|4933.6|4950.2|4947.9|4915.6|4913.8|0
1674484500000|2023-01-23 14:35:00|4933.5|4931.7|4953.2|4951.4|4963.7|4961.9|4930.6|4928.8|0
1674484800000|2023-01-23 14:40:00|4953.1|4951.3|4961.9|4960.1|4971.1|4969.3|4952.3|4950.5|0
1674485100000|2023-01-23 14:45:00|4961.5|4959.7|4990.6|4988.8|4990.7|4988.9|4961.5|4959.7|0
1674485400000|2023-01-23 14:50:00|4990.7|4988.9|5013.6|5011.8|5015.9|5014.1|4989.4|4987.6|0
1674485700000|2023-01-23 14:55:00|5013.7|5011.9|5007.4|5005.6|5022.7|5020.9|5003.4|5001.6|0
1674486000000|2023-01-23 15:00:00|5008.1|5006.3|5019.2|5017.4|5024.8|5023|5006.5|5004.7|0
1674486300000|2023-01-23 15:05:00|5018.7|5016.9|5010|5008.2|5018.8|5017|5007.5|5005.7|0
1674486600000|2023-01-23 15:10:00|5010.2|5008.4|5024.2|5022.4|5031.2|5029.4|5008.4|5006.6|0
1674486900000|2023-01-23 15:15:00|5024.3|5022.5|5028.7|5026.9|5030.2|5028.4|5019.9|5018.1|0
1674487200000|2023-01-23 15:20:00|5028.8|5027|5042.7|5040.9|5042.7|5040.9|5024.1|5022.3|0
1674487500000|2023-01-23 15:25:00|5042.9|5041.1|5040.9|5039.1|5048.6|5046.8|5037.4|5035.6|0
1674487800000|2023-01-23 15:30:00|5041.1|5039.3|5044.6|5042.8|5051.9|5050.1|5039.4|5037.6|0
1674488100000|2023-01-23 15:35:00|5044.8|5043|5042.3|5040.5|5047.6|5045.8|5039.1|5037.3|0
1674488400000|2023-01-23 15:40:00|5042.4|5040.6|5046.9|5045.1|5047.8|5046|5038.5|5036.7|0
1674488700000|2023-01-23 15:45:00|5047.2|5045.4|5063|5061.2|5063.9|5062.1|5043.5|5041.7|0
1674489000000|2023-01-23 15:50:00|5062.8|5061|5062.2|5060.4|5065.1|5063.3|5057.6|5055.8|0
1674489300000|2023-01-23 15:55:00|5061.8|5060|5059.3|5057.5|5067.2|5065.4|5059.3|5057.5|0
1674489600000|2023-01-23 16:00:00|5059.8|5058|5079.5|5077.7|5083.2|5081.4|5059.8|5058|0
1674489900000|2023-01-23 16:05:00|5078.6|5076.8|5083.9|5082.1|5087.8|5086|5075.9|5074.1|0
1674490200000|2023-01-23 16:10:00|5084.3|5082.5|5080|5078.2|5086.7|5084.9|5079.6|5077.8|0
1674490500000|2023-01-23 16:15:00|5081.2|5079.4|5094.6|5092.8|5094.9|5093.1|5078.9|5077.1|0
1674490800000|2023-01-23 16:20:00|5095.3|5093.5|5091.3|5089.5|5097.2|5095.4|5089.9|5088.1|0
1674491100000|2023-01-23 16:25:00|5092|5090.2|5077.8|5076|5092.1|5090.3|5076.6|5074.8|0
1674491400000|2023-01-23 16:30:00|5078|5076.2|5077.6|5075.8|5081.8|5080|5076.2|5074.4|0
1674491700000|2023-01-23 16:35:00|5077.5|5075.7|5084.8|5083|5088.2|5086.4|5074|5072.2|0
1674492000000|2023-01-23 16:40:00|5084.6|5082.8|5089.3|5087.5|5091.5|5089.7|5083.2|5081.4|0
1674492300000|2023-01-23 16:45:00|5089.9|5088.1|5097.3|5095.5|5097.5|5095.7|5085.4|5083.6|0
1674492600000|2023-01-23 16:50:00|5097.2|5095.4|5095.2|5093.4|5097.4|5095.6|5088.7|5086.9|0
1674492900000|2023-01-23 16:55:00|5095.8|5094|5097.6|5095.8|5099.6|5097.8|5093|5091.2|0
1674493200000|2023-01-23 17:00:00|5097.4|5095.6|5097.7|5095.9|5099|5097.2|5092.4|5090.6|0
1674493500000|2023-01-23 17:05:00|5098.5|5096.7|5082.5|5080.7|5098.5|5096.7|5081.1|5079.3|0
1674493800000|2023-01-23 17:10:00|5082.8|5081|5081.7|5079.9|5086.6|5084.8|5080.3|5078.5|0
1674494100000|2023-01-23 17:15:00|5081.8|5080|5087.9|5086.1|5089.9|5088.1|5081.8|5080|0
1674494400000|2023-01-23 17:20:00|5088.4|5086.6|5087.5|5085.7|5089.4|5087.6|5080.3|5078.5|0
1674494700000|2023-01-23 17:25:00|5087.7|5085.9|5086.8|5085|5089.8|5088|5083.6|5081.8|0
1674495000000|2023-01-23 17:30:00|5087.4|5085.6|5083.4|5081.6|5087.6|5085.8|5080.1|5078.3|0
1674495300000|2023-01-23 17:35:00|5084|5082.2|5081.3|5079.5|5085.4|5083.6|5079|5077.2|0
1674495600000|2023-01-23 17:40:00|5081.2|5079.4|5082.9|5081.1|5084.4|5082.6|5078.5|5076.7|0
1674495900000|2023-01-23 17:45:00|5083|5081.2|5080|5078.2|5083.7|5081.9|5077.5|5075.7|0
1674496200000|2023-01-23 17:50:00|5079.8|5078|5086.4|5084.6|5087.8|5086|5076.8|5075|0
1674496500000|2023-01-23 17:55:00|5087|5085.2|5090.8|5089|5092.2|5090.4|5085.7|5083.9|0
1674496800000|2023-01-23 18:00:00|5090.5|5088.7|5093.1|5091.3|5095.5|5093.7|5088.3|5086.5|0
1674497100000|2023-01-23 18:05:00|5092.9|5091.1|5097.1|5095.3|5097.1|5095.3|5091.6|5089.8|0
1674497400000|2023-01-23 18:10:00|5097.2|5095.4|5098.4|5096.6|5099.4|5097.6|5091.3|5089.5|0
1674497700000|2023-01-23 18:15:00|5098.5|5096.7|5101|5099.2|5101.7|5099.9|5096.5|5094.7|0
1674498000000|2023-01-23 18:20:00|5100.9|5099.1|5105.3|5103.5|5106.4|5104.6|5100.9|5099.1|0
1674498300000|2023-01-23 18:25:00|5105.4|5103.6|5106.4|5104.6|5106.6|5104.8|5099.8|5098|0
1674498600000|2023-01-23 18:30:00|5106|5104.2|5111.7|5109.9|5113.1|5111.3|5106|5104.2|0
1674498900000|2023-01-23 18:35:00|5112.5|5110.7|5115.5|5113.7|5117.3|5115.5|5110.6|5108.8|0
1674499200000|2023-01-23 18:40:00|5115.7|5113.9|5118.1|5116.3|5118.7|5116.9|5111.8|5110|0
1674499500000|2023-01-23 18:45:00|5118.3|5116.5|5119.6|5117.8|5122.4|5120.6|5116.7|5114.9|0
1674499800000|2023-01-23 18:50:00|5119.5|5117.7|5116|5114.2|5122.8|5121|5114.3|5112.5|0
1674500100000|2023-01-23 18:55:00|5116.3|5114.5|5113.8|5112|5119.6|5117.8|5111.2|5109.4|0
1674500400000|2023-01-23 19:00:00|5113.5|5111.7|5101.6|5099.8|5115.4|5113.6|5100.4|5098.6|0
1674500700000|2023-01-23 19:05:00|5102.3|5100.5|5102|5100.2|5107.4|5105.6|5098.7|5096.9|0
1674501000000|2023-01-23 19:10:00|5101.8|5100|5104.7|5102.9|5105.1|5103.3|5096.7|5094.9|0
1674501300000|2023-01-23 19:15:00|5104.2|5102.4|5112.3|5110.5|5112.4|5110.6|5102.7|5100.9|0
1674501600000|2023-01-23 19:20:00|5112.4|5110.6|5110.4|5108.6|5113.3|5111.5|5108.5|5106.7|0
1674501900000|2023-01-23 19:25:00|5110.2|5108.4|5105.2|5103.4|5110.5|5108.7|5100.6|5098.8|0
1674502200000|2023-01-23 19:30:00|5105.6|5103.8|5099.7|5097.9|5111.1|5109.3|5097.2|5095.4|0
1674502500000|2023-01-23 19:35:00|5099.4|5097.6|5086.5|5084.7|5099.5|5097.7|5084.3|5082.5|0
1674502800000|2023-01-23 19:40:00|5086.6|5084.8|5088.4|5086.6|5093.2|5091.4|5084.6|5082.8|0
1674503100000|2023-01-23 19:45:00|5087.2|5085.4|5072.4|5070.6|5089.1|5087.3|5064.8|5063|0
1674503400000|2023-01-23 19:50:00|5071.9|5070.1|5073.9|5072.1|5074.5|5072.7|5067.2|5065.4|0
1674503700000|2023-01-23 19:55:00|5074.5|5072.7|5083.7|5081.9|5083.7|5081.9|5074.1|5072.3|0
1674504000000|2023-01-23 20:00:00|5083.6|5081.8|5068.7|5066.9|5084.5|5082.7|5068.7|5066.9|0
1674504300000|2023-01-23 20:05:00|5068.5|5066.7|5074.6|5072.8|5075.7|5073.9|5062.5|5060.7|0
1674504600000|2023-01-23 20:10:00|5074.8|5073|5088.1|5086.3|5089.3|5087.5|5071.7|5069.9|0
1674504900000|2023-01-23 20:15:00|5087.8|5086|5091.3|5089.5|5094.7|5092.9|5083.7|5081.9|0
1674505200000|2023-01-23 20:20:00|5091.1|5089.3|5086.4|5084.6|5093.4|5091.6|5082.6|5080.8|0
1674505500000|2023-01-23 20:25:00|5086.1|5084.3|5085.4|5083.6|5086.1|5084.3|5075.1|5073.3|0
1674505800000|2023-01-23 20:30:00|5085.7|5083.9|5081.6|5079.8|5088.3|5086.5|5079.7|5077.9|0
1674506100000|2023-01-23 20:35:00|5081.7|5079.9|5089.6|5087.8|5093.4|5091.6|5079.7|5077.9|0
1674506400000|2023-01-23 20:40:00|5089.5|5087.7|5089|5087.2|5089.6|5087.8|5079|5077.2|0
1674506700000|2023-01-23 20:45:00|5088.7|5086.9|5092.3|5090.5|5095.9|5094.1|5085.2|5083.4|0
1674507000000|2023-01-23 20:50:00|5095.4|5093.6|5105|5103.2|5107.4|5105.6|5094.9|5093.1|0
1674507300000|2023-01-23 20:55:00|5106.9|5105.1|5107.4|5105.6|5110.5|5108.7|5102.8|5101|0
1674507600000|2023-01-23 21:00:00|5108|5105|5107|5104|5109.2|5106.2|5106|5103|0
1674507900000|2023-01-23 21:05:00|5106.9|5103.9|5107.4|5104.4|5107.9|5104.9|5106.7|5103.7|0
1674508200000|2023-01-23 21:10:00|5107.3|5104.3|5107.2|5104.2|5107.5|5104.5|5104.8|5101.8|0
1674508500000|2023-01-23 21:15:00|5107.1|5104.1|5107.3|5104.3|5107.9|5104.9|5106.8|5103.8|0
1674508800000|2023-01-23 21:20:00|5107.4|5104.4|5106.9|5103.9|5107.6|5104.6|5106.8|5103.8|0
1674509100000|2023-01-23 21:25:00|5107|5104|5107.7|5104.7|5107.8|5104.8|5106.9|5103.9|0
1674509400000|2023-01-23 21:30:00|5107.6|5104.6|5109.3|5106.3|5109.4|5106.4|5107.4|5104.4|0
1674509700000|2023-01-23 21:35:00|5109.4|5106.4|5110.5|5107.5|5110.7|5107.7|5109.2|5106.2|0
1674510000000|2023-01-23 21:40:00|5110.7|5107.7|5112.1|5109.1|5112.2|5109.2|5109.9|5106.9|0
1674510300000|2023-01-23 21:45:00|5112|5109|5114.6|5111.6|5114.9|5111.9|5111.9|5108.9|0
1674510600000|2023-01-23 21:50:00|5114.5|5111.5|5115.3|5112.3|5116.3|5113.3|5114.4|5111.4|0
1674510900000|2023-01-23 21:55:00|5115.4|5112.4|5116.5|5113.5|5116.8|5113.8|5115|5112|0
1674511200000|2023-01-23 22:00:00|5116.3|5113.3|5115.3|5112.3|5116.6|5113.6|5115.1|5112.1|0
1674511500000|2023-01-23 22:05:00|5115.2|5112.2|5114.9|5111.9|5115.7|5112.7|5114.4|5111.4|0
1674511800000|2023-01-23 22:10:00|5115|5112|5114.4|5111.4|5115|5112|5113.8|5110.8|0
1674512100000|2023-01-23 22:15:00|5114.5|5111.5|5114.9|5111.9|5115.3|5112.3|5114.4|5111.4|0
1674512400000|2023-01-23 22:20:00|5114.8|5111.8|5115|5112|5115.3|5112.3|5114.8|5111.8|0
1674512700000|2023-01-23 22:25:00|5114.9|5111.9|5113.9|5110.9|5114.9|5111.9|5113.8|5110.8|0
1674513000000|2023-01-23 22:30:00|5114.1|5111.1|5114.3|5111.3|5114.3|5111.3|5113.5|5110.5|0
1674513300000|2023-01-23 22:35:00|5114.5|5111.5|5114.1|5111.1|5114.7|5111.7|5113.8|5110.8|0
1674513600000|2023-01-23 22:40:00|5114|5111|5113.9|5110.9|5114.2|5111.2|5113.8|5110.8|0
1674513900000|2023-01-23 22:45:00|5113.8|5110.8|5113.9|5110.9|5114.2|5111.2|5113.7|5110.7|0
1674514200000|2023-01-23 22:50:00|5114|5111|5113.1|5110.1|5114|5111|5113.1|5110.1|0
1674514500000|2023-01-23 22:55:00|5113.2|5110.2|5113.9|5110.9|5114|5111|5113.1|5110.1|0
1674514800000|2023-01-23 23:00:00|5114|5111|5114.7|5111.7|5114.8|5111.8|5113.9|5110.9|0
1674515100000|2023-01-23 23:05:00|5114.8|5111.8|5115.4|5112.4|5115.7|5112.7|5114.3|5111.3|0
1674515400000|2023-01-23 23:10:00|5115.3|5112.3|5115.7|5112.7|5115.9|5112.9|5115.1|5112.1|0
1674515700000|2023-01-23 23:15:00|5115.6|5112.6|5115.3|5112.3|5115.7|5112.7|5115.1|5112.1|0
1674516000000|2023-01-23 23:20:00|5115.4|5112.4|5114.4|5111.4|5115.8|5112.8|5114.4|5111.4|0
1674516300000|2023-01-23 23:25:00|5114.3|5111.3|5112|5109|5114.4|5111.4|5111.5|5108.5|0
1674516600000|2023-01-23 23:30:00|5111.9|5108.9|5111.1|5108.1|5112.3|5109.3|5111.1|5108.1|0
1674516900000|2023-01-23 23:35:00|5111.2|5108.2|5110.6|5107.6|5111.5|5108.5|5110|5107|0
1674517200000|2023-01-23 23:40:00|5110.7|5107.7|5110.8|5107.8|5111.3|5108.3|5110.7|5107.7|0
1674517500000|2023-01-23 23:45:00|5110.1|5107.1|5111.2|5108.2|5111.2|5108.2|5110|5107|0
1674517800000|2023-01-23 23:50:00|5111.3|5108.3|5110.8|5107.8|5111.3|5108.3|5109.9|5106.9|0
1674518100000|2023-01-23 23:55:00|5110.7|5107.7|5110.5|5107.5|5111|5108|5110.2|5107.2|0
1674518400000|2023-01-24 00:00:00|5110.4|5107.4|5110.3|5107.3|5110.6|5107.6|5110|5107|0
1674518700000|2023-01-24 00:05:00|5110|5107|5110|5107|5110.6|5107.6|5110|5107|0
1674519000000|2023-01-24 00:10:00|5109.9|5106.9|5109.3|5106.3|5110.4|5107.4|5109.3|5106.3|0
1674519300000|2023-01-24 00:15:00|5109.4|5106.4|5105.5|5102.5|5109.7|5106.7|5104.3|5101.3|0
1674519600000|2023-01-24 00:20:00|5105.6|5102.6|5103.9|5100.9|5105.6|5102.6|5102.1|5099.1|0
1674519900000|2023-01-24 00:25:00|5104.1|5101.1|5107.7|5104.7|5107.9|5104.9|5103.7|5100.7|0
1674520200000|2023-01-24 00:30:00|5107.8|5104.8|5107.1|5104.1|5107.8|5104.8|5106|5103|0
1674520500000|2023-01-24 00:35:00|5107|5104|5107.9|5104.9|5107.9|5104.9|5106.8|5103.8|0
1674520800000|2023-01-24 00:40:00|5107.8|5104.8|5106.8|5103.8|5108.1|5105.1|5106.8|5103.8|0
1674521100000|2023-01-24 00:45:00|5106.9|5103.9|5106.3|5103.3|5107.1|5104.1|5106.2|5103.2|0
1674521400000|2023-01-24 00:50:00|5106.6|5103.6|5107|5104|5107.4|5104.4|5106.6|5103.6|0
1674521700000|2023-01-24 00:55:00|5107.2|5104.2|5108.1|5103.1|5108.1|5104.3|5106.4|5103.1|0
1674522000000|2023-01-24 01:00:00|5108.2|5103.2|5104.9|5099.9|5108.8|5103.8|5104.8|5099.8|0
1674522300000|2023-01-24 01:05:00|5105|5100|5105.7|5100.7|5106.1|5101.1|5104.5|5099.5|0
1674522600000|2023-01-24 01:10:00|5105.8|5100.8|5107|5102|5107|5102|5105.5|5100.5|0
1674522900000|2023-01-24 01:15:00|5106.9|5101.9|5108|5103|5108.5|5103.5|5106.9|5101.9|0
1674523200000|2023-01-24 01:20:00|5108.1|5103.1|5107|5102|5108.2|5103.2|5106.9|5101.9|0
1674523500000|2023-01-24 01:25:00|5106.9|5101.9|5107.6|5102.6|5107.7|5102.7|5106.7|5101.7|0
1674523800000|2023-01-24 01:30:00|5107.7|5102.7|5110.1|5105.1|5111.2|5106.2|5107.7|5102.7|0
1674524100000|2023-01-24 01:35:00|5110|5105|5110|5105|5110.3|5105.3|5109.2|5104.2|0
1674524400000|2023-01-24 01:40:00|5110.1|5105.1|5111.5|5106.5|5111.8|5106.8|5109.9|5104.9|0
1674524700000|2023-01-24 01:45:00|5111.6|5106.6|5111.4|5106.4|5112.4|5107.4|5111.2|5106.2|0
1674525000000|2023-01-24 01:50:00|5111.5|5106.5|5111.2|5106.2|5111.6|5106.6|5110.7|5105.7|0
1674525300000|2023-01-24 01:55:00|5111.3|5106.3|5110.5|5105.5|5111.5|5106.5|5110.1|5105.1|0
1674525600000|2023-01-24 02:00:00|5110.4|5105.4|5111.4|5106.4|5111.6|5106.6|5110.1|5105.1|0
1674525900000|2023-01-24 02:05:00|5111.3|5106.3|5111.5|5106.5|5111.7|5106.7|5111|5106|0
1674526200000|2023-01-24 02:10:00|5111.6|5106.6|5111.2|5106.2|5111.6|5106.6|5110.4|5105.4|0
1674526500000|2023-01-24 02:15:00|5111.5|5106.5|5113.2|5108.2|5114.4|5109.4|5111.4|5106.4|0
1674526800000|2023-01-24 02:20:00|5113.1|5108.1|5113.6|5108.6|5115.3|5110.3|5113|5108|0
1674527100000|2023-01-24 02:25:00|5113.7|5108.7|5113.4|5108.4|5114|5109|5112.4|5107.4|0
1674527400000|2023-01-24 02:30:00|5113.5|5108.5|5114.7|5109.7|5115.5|5110.5|5113.5|5108.5|0
1674527700000|2023-01-24 02:35:00|5114.6|5109.6|5114.1|5109.1|5114.6|5109.6|5113.5|5108.5|0
1674528000000|2023-01-24 02:40:00|5114|5109|5113.7|5108.7|5114.5|5109.5|5113.3|5108.3|0
1674528300000|2023-01-24 02:45:00|5113.6|5108.6|5112.7|5107.7|5114|5109|5112.1|5107.1|0
1674528600000|2023-01-24 02:50:00|5112.6|5107.6|5113|5108|5113.7|5108.7|5112.6|5107.6|0
1674528900000|2023-01-24 02:55:00|5112.9|5107.9|5113.6|5108.6|5114|5109|5112.8|5107.8|0
1674529200000|2023-01-24 03:00:00|5113.4|5108.4|5113.7|5108.7|5114.1|5109.1|5113.3|5108.3|0
1674529500000|2023-01-24 03:05:00|5113.8|5108.8|5114.2|5109.2|5114.4|5109.4|5113.4|5108.4|0
1674529800000|2023-01-24 03:10:00|5114.1|5109.1|5112.8|5107.8|5114.1|5109.1|5112.6|5107.6|0
1674530100000|2023-01-24 03:15:00|5112.9|5107.9|5113|5108|5113.1|5108.1|5112.4|5107.4|0
1674530400000|2023-01-24 03:20:00|5112.9|5107.9|5112.4|5107.4|5113|5108|5112.2|5107.2|0
1674530700000|2023-01-24 03:25:00|5112.5|5107.5|5112.9|5107.9|5113|5108|5112.4|5107.4|0
1674531000000|2023-01-24 03:30:00|5113|5108|5113.3|5108.3|5113.6|5108.6|5112.5|5107.5|0
1674531300000|2023-01-24 03:35:00|5113.4|5108.4|5113.7|5108.7|5114.5|5109.5|5113.3|5108.3|0
1674531600000|2023-01-24 03:40:00|5113.8|5108.8|5113|5108|5113.9|5108.9|5112.7|5107.7|0
1674531900000|2023-01-24 03:45:00|5113.2|5108.2|5113|5108|5113.2|5108.2|5111.7|5106.7|0
1674532200000|2023-01-24 03:50:00|5112.9|5107.9|5112.7|5107.7|5113.4|5108.4|5112.6|5107.6|0
1674532500000|2023-01-24 03:55:00|5112.8|5107.8|5112.3|5107.3|5112.8|5107.8|5112.2|5107.2|0
1674532800000|2023-01-24 04:00:00|5112.2|5107.2|5111|5106|5112.4|5107.4|5110.9|5105.9|0
1674533100000|2023-01-24 04:05:00|5110.9|5105.9|5110.9|5105.9|5111.5|5106.5|5110.7|5105.7|0
1674533400000|2023-01-24 04:10:00|5111|5106|5110.9|5105.9|5111.3|5106.3|5110.7|5105.7|0
1674533700000|2023-01-24 04:15:00|5110.7|5105.7|5111.1|5106.1|5111.1|5106.1|5110.3|5105.3|0
1674534000000|2023-01-24 04:20:00|5111.2|5106.2|5111.3|5106.3|5111.5|5106.5|5111.2|5106.2|0
1674534300000|2023-01-24 04:25:00|5111.5|5106.5|5111.9|5106.9|5111.9|5106.9|5110.7|5105.7|0
1674534600000|2023-01-24 04:30:00|5111.8|5106.8|5111.3|5106.3|5112.6|5107.6|5111.3|5106.3|0
1674534900000|2023-01-24 04:35:00|5111.2|5106.2|5112|5107|5112|5107|5110.9|5105.9|0
1674535200000|2023-01-24 04:40:00|5111.8|5106.8|5111.8|5106.8|5112.1|5107.1|5111.7|5106.7|0
1674535500000|2023-01-24 04:45:00|5111.9|5106.9|5113.3|5108.3|5113.4|5108.4|5111.7|5106.7|0
1674535800000|2023-01-24 04:50:00|5113.4|5108.4|5113.2|5108.2|5114.1|5109.1|5113|5108|0
1674536100000|2023-01-24 04:55:00|5113.1|5108.1|5114.1|5109.1|5114.1|5109.1|5113.1|5108.1|0
1674536400000|2023-01-24 05:00:00|5114|5109|5114.6|5109.6|5115.2|5110.2|5113.9|5108.9|0
1674536700000|2023-01-24 05:05:00|5114.5|5109.5|5113.1|5108.1|5115|5110|5113.1|5108.1|0
1674537000000|2023-01-24 05:10:00|5113.2|5108.2|5114.3|5109.3|5114.4|5109.4|5112.7|5107.7|0
1674537300000|2023-01-24 05:15:00|5114.2|5109.2|5114.2|5109.2|5114.9|5109.9|5114.1|5109.1|0
1674537600000|2023-01-24 05:20:00|5114.1|5109.1|5114.3|5109.3|5114.5|5109.5|5113.8|5108.8|0
1674537900000|2023-01-24 05:25:00|5114.4|5109.4|5114.9|5109.9|5114.9|5109.9|5114.1|5109.1|0
1674538200000|2023-01-24 05:30:00|5114.8|5109.8|5115.2|5110.2|5116.8|5111.8|5114.8|5109.8|0
1674538500000|2023-01-24 05:35:00|5115.3|5110.3|5118.3|5113.3|5120.1|5115.1|5115|5110|0
1674538800000|2023-01-24 05:40:00|5118.4|5113.4|5118.6|5113.6|5119.2|5114.2|5118.1|5113.1|0
1674539100000|2023-01-24 05:45:00|5118.5|5113.5|5116.4|5111.4|5118.6|5113.6|5116.2|5111.2|0
1674539400000|2023-01-24 05:50:00|5116.3|5111.3|5114.5|5109.5|5116.8|5111.8|5114.3|5109.3|0
1674539700000|2023-01-24 05:55:00|5114.3|5109.3|5114.5|5109.5|5114.8|5109.8|5113.6|5108.6|0
1674540000000|2023-01-24 06:00:00|5114.6|5109.6|5113.3|5108.3|5115.6|5110.6|5113|5108|0
1674540300000|2023-01-24 06:05:00|5113.2|5108.2|5111.8|5106.8|5113.2|5108.2|5110.7|5105.7|0
1674540600000|2023-01-24 06:10:00|5111.5|5106.5|5112.2|5107.2|5112.4|5107.4|5109.9|5104.9|0
1674540900000|2023-01-24 06:15:00|5112.1|5107.1|5112.2|5107.2|5112.6|5107.6|5111.5|5106.5|0
1674541200000|2023-01-24 06:20:00|5112.1|5107.1|5113.1|5108.1|5113.2|5108.2|5112.1|5107.1|0
1674541500000|2023-01-24 06:25:00|5113|5108|5114.9|5109.9|5115|5110|5112.9|5107.9|0
1674541800000|2023-01-24 06:30:00|5114.8|5109.8|5114.1|5109.1|5115.1|5110.1|5113.9|5108.9|0
1674542100000|2023-01-24 06:35:00|5114.2|5109.2|5115|5110|5115|5110|5114.1|5109.1|0
1674542400000|2023-01-24 06:40:00|5114.9|5109.9|5115.6|5110.6|5116.3|5111.3|5114.7|5109.7|0
1674542700000|2023-01-24 06:45:00|5115.5|5110.5|5114.8|5109.8|5115.8|5110.8|5114.7|5109.7|0
1674543000000|2023-01-24 06:50:00|5114.9|5109.9|5114.1|5109.1|5115|5110|5114.1|5109.1|0
1674543300000|2023-01-24 06:55:00|5113.8|5108.8|5114.2|5109.2|5114.5|5109.5|5111.6|5106.6|0
1674543600000|2023-01-24 07:00:00|5114|5109|5112.5|5107.5|5114|5109|5111.2|5106.2|0
1674543900000|2023-01-24 07:05:00|5112.6|5107.6|5111.6|5106.6|5112.8|5107.8|5110.8|5105.8|0
1674544200000|2023-01-24 07:10:00|5111.8|5106.8|5111.1|5106.1|5112.5|5107.5|5110.2|5105.2|0
1674544500000|2023-01-24 07:15:00|5111.2|5106.2|5113.3|5108.3|5113.8|5108.8|5111|5106|0
1674544800000|2023-01-24 07:20:00|5113.2|5108.2|5116.4|5111.4|5116.6|5111.6|5113.2|5108.2|0
1674545100000|2023-01-24 07:25:00|5116.5|5111.5|5115.4|5110.4|5116.5|5111.5|5114.5|5109.5|0
1674545400000|2023-01-24 07:30:00|5115.2|5110.2|5112.5|5107.5|5116.2|5111.2|5112|5107|0
1674545700000|2023-01-24 07:35:00|5112.4|5107.4|5112.2|5107.2|5113.1|5108.1|5111.5|5106.5|0
1674546000000|2023-01-24 07:40:00|5112|5107|5109.7|5104.7|5112.1|5107.1|5109|5104|0
1674546300000|2023-01-24 07:45:00|5109.8|5104.8|5109.6|5104.6|5111|5106|5109.3|5104.3|0
1674546600000|2023-01-24 07:50:00|5109.5|5104.5|5109|5104|5110.1|5105.1|5106.9|5101.9|0
1674546900000|2023-01-24 07:55:00|5108.9|5103.9|5111.2|5106.2|5111.3|5106.3|5108.7|5103.7|0
1674547200000|2023-01-24 08:00:00|5111.3|5106.3|5114|5109|5116.2|5111.2|5111.3|5106.3|0
1674547500000|2023-01-24 08:05:00|5113.6|5108.6|5107.7|5102.7|5114|5109|5107.3|5102.3|0
1674547800000|2023-01-24 08:10:00|5107.6|5102.6|5108|5103|5110.2|5105.2|5107.5|5102.5|0
1674548100000|2023-01-24 08:15:00|5108.2|5103.2|5109.8|5104.8|5111.3|5106.3|5108.1|5103.1|0
1674548400000|2023-01-24 08:20:00|5109.9|5104.9|5111.6|5106.6|5111.8|5106.8|5108.8|5103.8|0
1674548700000|2023-01-24 08:25:00|5111.5|5106.5|5110.4|5105.4|5112.7|5107.7|5109.1|5104.1|0
1674549000000|2023-01-24 08:30:00|5110.3|5105.3|5109|5104|5112|5107|5106.2|5101.2|0
1674549300000|2023-01-24 08:35:00|5109.1|5104.1|5109.9|5104.9|5110|5105|5105.4|5100.4|0
1674549600000|2023-01-24 08:40:00|5109.8|5104.8|5110.6|5105.6|5112.5|5107.5|5109.6|5104.6|0
1674549900000|2023-01-24 08:45:00|5110.9|5105.9|5111.2|5106.2|5112.7|5107.7|5109.4|5104.4|0
1674550200000|2023-01-24 08:50:00|5111.3|5106.3|5111.3|5106.3|5113.8|5108.8|5110.6|5105.6|0
1674550500000|2023-01-24 08:55:00|5111.5|5106.5|5111.9|5106.9|5113.7|5108.7|5110.7|5105.7|0
1674550800000|2023-01-24 09:00:00|5112|5107|5091.1|5088.1|5112.3|5107.3|5088.4|5085.4|0
1674551100000|2023-01-24 09:05:00|5090.4|5087.4|5086.3|5083.3|5091|5088|5085.8|5082.8|0
1674551400000|2023-01-24 09:10:00|5086.5|5083.5|5090|5087|5090.1|5087.1|5084.4|5081.4|0
1674551700000|2023-01-24 09:15:00|5090.1|5087.1|5087.7|5084.7|5090.1|5087.1|5087.3|5084.3|0
1674552000000|2023-01-24 09:20:00|5087.5|5084.5|5084.2|5081.2|5088.3|5085.3|5084.2|5081.2|0
1674552300000|2023-01-24 09:25:00|5084.3|5081.3|5077.3|5074.3|5084.3|5081.3|5077|5074|0
1674552600000|2023-01-24 09:30:00|5077.1|5074.1|5077.5|5074.5|5080.4|5077.4|5077.1|5074.1|0
1674552900000|2023-01-24 09:35:00|5077.1|5074.1|5077.3|5074.3|5079.1|5076.1|5076.6|5073.6|0
1674553200000|2023-01-24 09:40:00|5076.9|5073.9|5068.9|5065.9|5076.9|5073.9|5067.8|5064.8|0
1674553500000|2023-01-24 09:45:00|5068.6|5065.6|5069.7|5066.7|5069.9|5066.9|5067.6|5064.6|0
1674553800000|2023-01-24 09:50:00|5069.8|5066.8|5069|5066|5071.5|5068.5|5068.2|5065.2|0
1674554100000|2023-01-24 09:55:00|5069.1|5066.1|5067.1|5064.1|5069.1|5066.1|5067.1|5064.1|0
1674554400000|2023-01-24 10:00:00|5067|5064|5069|5066|5069.6|5066.6|5066.2|5063.2|0
1674554700000|2023-01-24 10:05:00|5069.1|5066.1|5069.2|5066.2|5071.7|5068.7|5068.7|5065.7|0
1674555000000|2023-01-24 10:10:00|5069.1|5066.1|5067.3|5064.3|5069.9|5066.9|5066.4|5063.4|0
1674555300000|2023-01-24 10:15:00|5067.1|5064.1|5065.1|5062.1|5068.5|5065.5|5065|5062|0
1674555600000|2023-01-24 10:20:00|5065.2|5062.2|5065.4|5062.4|5065.5|5062.5|5063.7|5060.7|0
1674555900000|2023-01-24 10:25:00|5065.5|5062.5|5062.5|5059.5|5065.5|5062.5|5062.5|5059.5|0
1674556200000|2023-01-24 10:30:00|5062.6|5059.6|5061.3|5058.3|5063.2|5060.2|5060.6|5057.6|0
1674556500000|2023-01-24 10:35:00|5061.2|5058.2|5062.7|5059.7|5062.7|5059.7|5061.1|5058.1|0
1674556800000|2023-01-24 10:40:00|5062.9|5059.9|5064.3|5061.3|5065.4|5062.4|5062.2|5059.2|0
1674557100000|2023-01-24 10:45:00|5064.6|5061.6|5064.8|5061.8|5065.1|5062.1|5064|5061|0
1674557400000|2023-01-24 10:50:00|5064.9|5061.9|5066|5063|5066.3|5063.3|5064.6|5061.6|0
1674557700000|2023-01-24 10:55:00|5066.1|5063.1|5067.2|5064.2|5067.7|5064.7|5065.9|5062.9|0
1674558000000|2023-01-24 11:00:00|5066.8|5063.8|5065.6|5062.6|5066.8|5063.8|5065.4|5062.4|0
1674558300000|2023-01-24 11:05:00|5065.4|5062.4|5061.8|5058.8|5065.6|5062.6|5061|5058|0
1674558600000|2023-01-24 11:10:00|5061.3|5058.3|5060.2|5057.2|5061.9|5058.9|5059.7|5056.7|0
1674558900000|2023-01-24 11:15:00|5060.3|5057.3|5059.1|5056.1|5060.5|5057.5|5058.7|5055.7|0
1674559200000|2023-01-24 11:20:00|5059|5056|5060.5|5057.5|5061.1|5058.1|5058.9|5055.9|0
1674559500000|2023-01-24 11:25:00|5060.3|5057.3|5060.4|5057.4|5060.6|5057.6|5059.7|5056.7|0
1674559800000|2023-01-24 11:30:00|5060.2|5057.2|5060.3|5057.3|5060.7|5057.7|5058.3|5055.3|0
1674560100000|2023-01-24 11:35:00|5060.7|5057.7|5063.5|5060.5|5063.8|5060.8|5060.7|5057.7|0
1674560400000|2023-01-24 11:40:00|5063.4|5060.4|5064.5|5061.5|5064.9|5061.9|5063|5060|0
1674560700000|2023-01-24 11:45:00|5064.1|5061.1|5063.1|5060.1|5064.5|5061.5|5062.4|5059.4|0
1674561000000|2023-01-24 11:50:00|5063.2|5060.2|5061.7|5058.7|5063.6|5060.6|5061.6|5058.6|0
1674561300000|2023-01-24 11:55:00|5061.6|5058.6|5058.5|5055.5|5061.8|5058.8|5057.8|5054.8|0
1674561600000|2023-01-24 12:00:00|5062|5059|5065.6|5062.6|5066.1|5063.1|5061.6|5058.6|0
1674561900000|2023-01-24 12:05:00|5065.7|5062.7|5066.9|5063.9|5067.5|5064.5|5064.8|5061.8|0
1674562200000|2023-01-24 12:10:00|5067|5064|5066|5063|5067.2|5064.2|5063.7|5060.7|0
1674562500000|2023-01-24 12:15:00|5066.2|5063.2|5064.9|5061.9|5066.7|5063.7|5064.4|5061.4|0
1674562800000|2023-01-24 12:20:00|5065|5062|5067.5|5064.5|5067.7|5064.7|5065|5062|0
1674563100000|2023-01-24 12:25:00|5067.6|5064.6|5068.1|5065.1|5068.2|5065.2|5066.8|5063.8|0
1674563400000|2023-01-24 12:30:00|5068.2|5065.2|5067.4|5064.4|5068.8|5065.8|5066.5|5063.5|0
1674563700000|2023-01-24 12:35:00|5067.3|5064.3|5061.8|5058.8|5067.3|5064.3|5061.3|5058.3|0
1674564000000|2023-01-24 12:40:00|5061.9|5058.9|5063.1|5060.1|5064.4|5061.4|5061.7|5058.7|0
1674564300000|2023-01-24 12:45:00|5062.9|5059.9|5062.9|5059.9|5063.4|5060.4|5061.2|5058.2|0
1674564600000|2023-01-24 12:50:00|5063|5060|5061.4|5058.4|5064.5|5061.5|5060.1|5057.1|0
1674564900000|2023-01-24 12:55:00|5061.2|5058.2|5058.5|5055.5|5061.2|5058.2|5057.7|5054.7|0
1674565200000|2023-01-24 13:00:00|5058.7|5055.7|5058.6|5055.6|5059.2|5056.2|5055.7|5052.7|0
1674565500000|2023-01-24 13:05:00|5058.7|5055.7|5060.1|5057.1|5060.3|5057.3|5057.5|5054.5|0
1674565800000|2023-01-24 13:10:00|5060.2|5057.2|5058.3|5055.3|5060.3|5057.3|5058|5055|0
1674566100000|2023-01-24 13:15:00|5058.4|5055.4|5055.2|5052.2|5059.3|5056.3|5054.7|5051.7|0
1674566400000|2023-01-24 13:20:00|5055.1|5052.1|5055.7|5052.7|5056.2|5053.2|5052.1|5049.1|0
1674566700000|2023-01-24 13:25:00|5055.8|5052.8|5057.6|5054.6|5058.2|5055.2|5055.1|5052.1|0
1674567000000|2023-01-24 13:30:00|5057.9|5054.9|5055|5052|5060|5057|5054.9|5051.9|0
1674567300000|2023-01-24 13:35:00|5055.1|5052.1|5045.6|5042.6|5055.2|5052.2|5045.5|5042.5|0
1674567600000|2023-01-24 13:40:00|5045.5|5042.5|5039.7|5036.7|5046.6|5043.6|5038.3|5035.3|0
1674567900000|2023-01-24 13:45:00|5039.8|5036.8|5040.9|5037.9|5042|5039|5038.1|5035.1|0
1674568200000|2023-01-24 13:50:00|5041.1|5038.1|5034.6|5031.6|5041.3|5038.3|5033|5030|0
1674568500000|2023-01-24 13:55:00|5034.7|5031.7|5039.5|5036.5|5039.5|5036.5|5034.5|5031.5|0
1674568800000|2023-01-24 14:00:00|5039.7|5036.7|5037.7|5034.7|5040.4|5037.4|5037.1|5034.1|0
1674569100000|2023-01-24 14:05:00|5037.8|5034.8|5040.6|5037.6|5041.7|5038.7|5037.8|5034.8|0
1674569400000|2023-01-24 14:10:00|5040.4|5037.4|5041.3|5038.3|5041.3|5038.3|5036.2|5033.2|0
1674569700000|2023-01-24 14:15:00|5041.2|5038.2|5041.2|5038.2|5041.9|5038.9|5040|5037|0
1674570000000|2023-01-24 14:20:00|5040.9|5037.9|5041.1|5038.1|5042.6|5039.6|5040.6|5037.6|0
1674570300000|2023-01-24 14:25:00|5042.8|5039.8|5049.2|5046.2|5049.7|5046.7|5041.5|5038.5|0
1674570600000|2023-01-24 14:30:00|5048.1|5045.1|5069.7|5067.9|5069.7|5067.9|5040.9|5039.1|0
1674570900000|2023-01-24 14:35:00|5070.3|5068.5|5077.5|5075.7|5086.1|5084.3|5059.8|5058|0
1674571200000|2023-01-24 14:40:00|5077|5075.2|5090|5088.2|5095|5093.2|5075.1|5073.3|0
1674571500000|2023-01-24 14:45:00|5090.2|5088.4|5113.7|5111.9|5116.2|5114.4|5083.8|5082|0
1674571800000|2023-01-24 14:50:00|5113.6|5111.8|5134.6|5132.8|5136.2|5134.4|5110|5108.2|0
1674572100000|2023-01-24 14:55:00|5134.9|5133.1|5092.2|5090.4|5135.1|5133.3|5088.1|5086.3|0
1674572400000|2023-01-24 15:00:00|5091.8|5090|5064.8|5063|5095.7|5093.9|5064.8|5063|0
1674572700000|2023-01-24 15:05:00|5064.7|5062.9|5069.8|5068|5076|5074.2|5047.6|5045.8|0
1674573000000|2023-01-24 15:10:00|5069.9|5068.1|5092.2|5090.4|5092.3|5090.5|5064.2|5062.4|0
1674573300000|2023-01-24 15:15:00|5091.7|5089.9|5074.2|5072.4|5107.4|5105.6|5073.7|5071.9|0
1674573600000|2023-01-24 15:20:00|5075.2|5073.4|5068.9|5067.1|5082.6|5080.8|5060.2|5058.4|0
1674573900000|2023-01-24 15:25:00|5068.6|5066.8|5076.6|5074.8|5082.2|5080.4|5067.3|5065.5|0
1674574200000|2023-01-24 15:30:00|5077.2|5075.4|5076.7|5074.9|5083.5|5081.7|5064.6|5062.8|0
1674574500000|2023-01-24 15:35:00|5076.6|5074.8|5056.6|5054.8|5076.8|5075|5049.4|5047.6|0
1674574800000|2023-01-24 15:40:00|5055.9|5054.1|5068.7|5066.9|5072.9|5071.1|5051.1|5049.3|0
1674575100000|2023-01-24 15:45:00|5069.5|5067.7|5079.2|5077.4|5081.3|5079.5|5066.1|5064.3|0
1674575400000|2023-01-24 15:50:00|5079.4|5077.6|5091.1|5089.3|5091.5|5089.7|5075.4|5073.6|0
1674575700000|2023-01-24 15:55:00|5091.3|5089.5|5097.5|5095.7|5103.8|5102|5090.3|5088.5|0
1674576000000|2023-01-24 16:00:00|5098|5096.2|5099|5097.2|5102.6|5100.8|5091|5089.2|0
1674576300000|2023-01-24 16:05:00|5098.7|5096.9|5097.6|5095.8|5101.4|5099.6|5089.7|5087.9|0
1674576600000|2023-01-24 16:10:00|5097.5|5095.7|5091|5089.2|5101.6|5099.8|5085.5|5083.7|0
1674576900000|2023-01-24 16:15:00|5091.2|5089.4|5090.6|5088.8|5092.5|5090.7|5081.8|5080|0
1674577200000|2023-01-24 16:20:00|5090.2|5088.4|5099.9|5098.1|5101.8|5100|5085.6|5083.8|0
1674577500000|2023-01-24 16:25:00|5099.7|5097.9|5107.1|5105.3|5107.3|5105.5|5097.5|5095.7|0
1674577800000|2023-01-24 16:30:00|5107.2|5105.4|5089.5|5087.7|5107.6|5105.8|5088.4|5086.6|0
1674578100000|2023-01-24 16:35:00|5089.4|5087.6|5102.7|5100.9|5102.7|5100.9|5089|5087.2|0
1674578400000|2023-01-24 16:40:00|5103.2|5101.4|5096.1|5094.3|5106.3|5104.5|5094|5092.2|0
1674578700000|2023-01-24 16:45:00|5096.3|5094.5|5100|5098.2|5102.3|5100.5|5094.7|5092.9|0
1674579000000|2023-01-24 16:50:00|5099.6|5097.8|5094.6|5092.8|5104|5102.2|5094.2|5092.4|0
1674579300000|2023-01-24 16:55:00|5094.5|5092.7|5096.9|5095.1|5100.7|5098.9|5091.5|5089.7|0
1674579600000|2023-01-24 17:00:00|5096.8|5095|5089.4|5087.6|5096.8|5095|5078.9|5077.1|0
1674579900000|2023-01-24 17:05:00|5090.3|5088.5|5092|5090.2|5096.8|5095|5088.5|5086.7|0
1674580200000|2023-01-24 17:10:00|5091.3|5089.5|5098.4|5096.6|5098.4|5096.6|5091.3|5089.5|0
1674580500000|2023-01-24 17:15:00|5098.2|5096.4|5101.9|5100.1|5103.9|5102.1|5096.2|5094.4|0
1674580800000|2023-01-24 17:20:00|5102.1|5100.3|5097.7|5095.9|5102.1|5100.3|5095.5|5093.7|0
1674581100000|2023-01-24 17:25:00|5097.9|5096.1|5097.8|5096|5100.3|5098.5|5093.9|5092.1|0
1674581400000|2023-01-24 17:30:00|5097.5|5095.7|5089.5|5087.7|5097.5|5095.7|5088.8|5087|0
1674581700000|2023-01-24 17:35:00|5089.9|5088.1|5088.2|5086.4|5092.9|5091.1|5082.9|5081.1|0
1674582000000|2023-01-24 17:40:00|5087.7|5085.9|5075.7|5073.9|5088.6|5086.8|5075.7|5073.9|0
1674582300000|2023-01-24 17:45:00|5075.6|5073.8|5076.6|5074.8|5080.5|5078.7|5073.5|5071.7|0
1674582600000|2023-01-24 17:50:00|5076.4|5074.6|5076|5074.2|5078.6|5076.8|5072.3|5070.5|0
1674582900000|2023-01-24 17:55:00|5075.7|5073.9|5074.2|5072.4|5079.7|5077.9|5072.2|5070.4|0
1674583200000|2023-01-24 18:00:00|5074.3|5072.5|5062.9|5061.1|5081.6|5079.8|5060.4|5058.6|0
1674583500000|2023-01-24 18:05:00|5062.6|5060.8|5070.6|5068.8|5073.1|5071.3|5061.4|5059.6|0
1674583800000|2023-01-24 18:10:00|5070.7|5068.9|5075.1|5073.3|5078.4|5076.6|5070.6|5068.8|0
1674584100000|2023-01-24 18:15:00|5075.2|5073.4|5081.3|5079.5|5085.2|5083.4|5074.3|5072.5|0
1674584400000|2023-01-24 18:20:00|5081.1|5079.3|5081.4|5079.6|5082.4|5080.6|5076.9|5075.1|0
1674584700000|2023-01-24 18:25:00|5081.3|5079.5|5085|5083.2|5085.4|5083.6|5074.1|5072.3|0
1674585000000|2023-01-24 18:30:00|5084.7|5082.9|5085.3|5083.5|5085.9|5084.1|5080.2|5078.4|0
1674585300000|2023-01-24 18:35:00|5085.4|5083.6|5088.3|5086.5|5088.3|5086.5|5082.5|5080.7|0
1674585600000|2023-01-24 18:40:00|5088.2|5086.4|5094.1|5092.3|5097.3|5095.5|5086.8|5085|0
1674585900000|2023-01-24 18:45:00|5094.2|5092.4|5095.5|5093.7|5098.5|5096.7|5093.7|5091.9|0
1674586200000|2023-01-24 18:50:00|5095.7|5093.9|5094.1|5092.3|5096.7|5094.9|5092.8|5091|0
1674586500000|2023-01-24 18:55:00|5094.2|5092.4|5091.5|5089.7|5095.5|5093.7|5089.7|5087.9|0
1674586800000|2023-01-24 19:00:00|5091.7|5089.9|5080.8|5079|5092|5090.2|5077.5|5075.7|0
1674587100000|2023-01-24 19:05:00|5080.7|5078.9|5080.5|5078.7|5084.1|5082.3|5077.5|5075.7|0
1674587400000|2023-01-24 19:10:00|5080.4|5078.6|5079.3|5077.5|5083.4|5081.6|5078.2|5076.4|0
1674587700000|2023-01-24 19:15:00|5079.4|5077.6|5079.6|5077.8|5084.8|5083|5078.4|5076.6|0
1674588000000|2023-01-24 19:20:00|5080.4|5078.6|5077.3|5075.5|5083.7|5081.9|5076.9|5075.1|0
1674588300000|2023-01-24 19:25:00|5077.1|5075.3|5076|5074.2|5079.9|5078.1|5074|5072.2|0
1674588600000|2023-01-24 19:30:00|5076.1|5074.3|5080.4|5078.6|5083.9|5082.1|5075.4|5073.6|0
1674588900000|2023-01-24 19:35:00|5080.3|5078.5|5080.4|5078.6|5083.2|5081.4|5077.7|5075.9|0
1674589200000|2023-01-24 19:40:00|5080.3|5078.5|5081|5079.2|5081.6|5079.8|5074.5|5072.7|0
1674589500000|2023-01-24 19:45:00|5080.8|5079|5077.2|5075.4|5084.8|5083|5077.1|5075.3|0
1674589800000|2023-01-24 19:50:00|5077|5075.2|5083.2|5081.4|5083.5|5081.7|5075.3|5073.5|0
1674590100000|2023-01-24 19:55:00|5082.7|5080.9|5086.3|5084.5|5087.4|5085.6|5081.1|5079.3|0
1674590400000|2023-01-24 20:00:00|5086.4|5084.6|5084.9|5083.1|5089|5087.2|5083|5081.2|0
1674590700000|2023-01-24 20:05:00|5085|5083.2|5078.6|5076.8|5085|5083.2|5078.4|5076.6|0
1674591000000|2023-01-24 20:10:00|5077.8|5076|5075.8|5074|5082.9|5081.1|5074.4|5072.6|0
1674591300000|2023-01-24 20:15:00|5075.4|5073.6|5077.9|5076.1|5078.3|5076.5|5073.8|5072|0
1674591600000|2023-01-24 20:20:00|5077.7|5075.9|5077.9|5076.1|5078.4|5076.6|5073.5|5071.7|0
1674591900000|2023-01-24 20:25:00|5078|5076.2|5077.7|5075.9|5082.3|5080.5|5076|5074.2|0
1674592200000|2023-01-24 20:30:00|5077.8|5076|5065.2|5063.4|5079.4|5077.6|5064.9|5063.1|0
1674592500000|2023-01-24 20:35:00|5065|5063.2|5064.8|5063|5067.3|5065.5|5062.2|5060.4|0
1674592800000|2023-01-24 20:40:00|5064.7|5062.9|5059.6|5057.8|5064.8|5063|5054.7|5052.9|0
1674593100000|2023-01-24 20:45:00|5059.3|5057.5|5061.4|5059.6|5061.4|5059.6|5052.6|5050.8|0
1674593400000|2023-01-24 20:50:00|5059.8|5058|5073.9|5072.1|5074.3|5072.5|5059.8|5058|0
1674593700000|2023-01-24 20:55:00|5075.9|5074.1|5078.5|5076.7|5081.8|5080|5074.1|5072.3|0
1674594000000|2023-01-24 21:00:00|5079.1|5076.1|5148.8|5145.8|5152|5149|5076.1|5073.1|0
1674594300000|2023-01-24 21:05:00|5148.6|5145.6|5158.7|5155.7|5163.6|5160.6|5143.3|5140.3|0
1674594600000|2023-01-24 21:10:00|5157.6|5154.6|5143.7|5140.7|5158.9|5155.9|5143.5|5140.5|0
1674594900000|2023-01-24 21:15:00|5143.8|5140.8|5153.6|5150.6|5154.6|5151.6|5143.8|5140.8|0
1674595200000|2023-01-24 21:20:00|5153.5|5150.5|5143.8|5140.8|5154.9|5151.9|5143.6|5140.6|0
1674595500000|2023-01-24 21:25:00|5143.9|5140.9|5142.5|5139.5|5144.4|5141.4|5140.9|5137.9|0
1674595800000|2023-01-24 21:30:00|5142.8|5139.8|5150.3|5147.3|5150.5|5147.5|5142.4|5139.4|0
1674596100000|2023-01-24 21:35:00|5150.4|5147.4|5151|5148|5154.3|5151.3|5150.4|5147.4|0
1674596400000|2023-01-24 21:40:00|5150.8|5147.8|5156.1|5153.1|5156.1|5153.1|5150|5147|0
1674596700000|2023-01-24 21:45:00|5156.2|5153.2|5150.7|5147.7|5156.2|5153.2|5148|5145|0
1674597000000|2023-01-24 21:50:00|5150.8|5147.8|5153|5150|5153.2|5150.2|5150.2|5147.2|0
1674597300000|2023-01-24 21:55:00|5152.9|5149.9|5152.9|5149.9|5153.5|5150.5|5150.4|5147.4|0
1674597600000|2023-01-24 22:00:00|5152.8|5149.8|5152.4|5149.4|5153|5150|5151.5|5148.5|0
1674597900000|2023-01-24 22:05:00|5152.7|5149.7|5155|5152|5156.3|5153.3|5152.3|5149.3|0
1674598200000|2023-01-24 22:10:00|5155.2|5152.2|5159.9|5156.9|5159.9|5156.9|5155.1|5152.1|0
1674598500000|2023-01-24 22:15:00|5160.1|5157.1|5161.4|5158.4|5161.9|5158.9|5159.7|5156.7|0
1674598800000|2023-01-24 22:20:00|5161.3|5158.3|5159.3|5156.3|5161.7|5158.7|5158.9|5155.9|0
1674599100000|2023-01-24 22:25:00|5159.2|5156.2|5158.5|5155.5|5159.9|5156.9|5158.5|5155.5|0
1674599400000|2023-01-24 22:30:00|5158.4|5155.4|5153.3|5150.3|5158.4|5155.4|5152|5149|0
1674599700000|2023-01-24 22:35:00|5153.4|5150.4|5157.9|5154.9|5158.2|5155.2|5153.4|5150.4|0
1674600000000|2023-01-24 22:40:00|5158|5155|5158.3|5155.3|5158.5|5155.5|5157|5154|0
1674600300000|2023-01-24 22:45:00|5158.4|5155.4|5143.4|5140.4|5159.7|5156.7|5142.4|5139.4|0
1674600600000|2023-01-24 22:50:00|5143.3|5140.3|5131.2|5128.2|5146.9|5143.9|5130.8|5127.8|0
1674600900000|2023-01-24 22:55:00|5131.5|5128.5|5152.2|5149.2|5157.7|5154.7|5131.5|5128.5|0
1674601200000|2023-01-24 23:00:00|5151.7|5148.7|5138.6|5135.6|5153.1|5150.1|5137|5134|0
1674601500000|2023-01-24 23:05:00|5138.8|5135.8|5107.7|5104.7|5141|5138|5107.6|5104.6|0
1674601800000|2023-01-24 23:10:00|5107.3|5104.3|5098.1|5095.1|5109.9|5106.9|5098|5095|0
1674602100000|2023-01-24 23:15:00|5098.2|5095.2|5069.6|5066.6|5101.9|5098.9|5069.6|5066.6|0
1674602400000|2023-01-24 23:20:00|5070|5067|5054.5|5051.5|5073.1|5070.1|5054.2|5051.2|0
1674602700000|2023-01-24 23:25:00|5054.6|5051.6|5044.5|5041.5|5054.6|5051.6|5039|5036|0
1674603000000|2023-01-24 23:30:00|5044.3|5041.3|5043.9|5040.9|5045.5|5042.5|5034|5031|0
1674603300000|2023-01-24 23:35:00|5044.2|5041.2|5046.6|5043.6|5053.3|5050.3|5043.6|5040.6|0
1674603600000|2023-01-24 23:40:00|5046.7|5043.7|5049.5|5046.5|5051.7|5048.7|5044.1|5041.1|0
1674603900000|2023-01-24 23:45:00|5049.3|5046.3|5046.5|5043.5|5049.4|5046.4|5045.4|5042.4|0
1674604200000|2023-01-24 23:50:00|5046.6|5043.6|5043|5040|5046.6|5043.6|5042.2|5039.2|0
1674604500000|2023-01-24 23:55:00|5043.1|5040.1|5042.4|5039.4|5043.6|5040.6|5040.1|5037.1|0
1674604800000|2023-01-25 00:00:00|5043|5040|5044.9|5041.9|5045|5042|5041.7|5038.7|0
1674605100000|2023-01-25 00:05:00|5045|5042|5043.4|5040.4|5045.9|5042.9|5041.5|5038.5|0
1674605400000|2023-01-25 00:10:00|5043.7|5040.7|5047|5044|5047.2|5044.2|5043.6|5040.6|0
1674605700000|2023-01-25 00:15:00|5046.9|5043.9|5044.6|5041.6|5047|5044|5041.6|5038.6|0
1674606000000|2023-01-25 00:20:00|5044.5|5041.5|5043|5040|5044.8|5041.8|5042.2|5039.2|0
1674606300000|2023-01-25 00:25:00|5042.7|5039.7|5040.6|5037.6|5043.5|5040.5|5040.5|5037.5|0
1674606600000|2023-01-25 00:30:00|5040.5|5037.5|5033.6|5030.6|5040.5|5037.5|5033.2|5030.2|0
1674606900000|2023-01-25 00:35:00|5033.4|5030.4|5031.3|5028.3|5033.4|5030.4|5029.7|5026.7|0
1674607200000|2023-01-25 00:40:00|5030.9|5027.9|5030.2|5027.2|5031.9|5028.9|5029.1|5026.1|0
1674607500000|2023-01-25 00:45:00|5030.3|5027.3|5026.4|5023.4|5032.6|5029.6|5026.4|5023.4|0
1674607800000|2023-01-25 00:50:00|5026.5|5023.5|5021.9|5018.9|5026.5|5023.5|5021.4|5018.4|0
1674608100000|2023-01-25 00:55:00|5022|5019|5024.5|5019.5|5026|5023|5021.7|5018.7|0
1674608400000|2023-01-25 01:00:00|5024.4|5019.4|5025.3|5020.3|5025.9|5020.9|5023.4|5018.4|0
1674608700000|2023-01-25 01:05:00|5025.2|5020.2|5024.8|5019.8|5025.7|5020.7|5023.6|5018.6|0
1674609000000|2023-01-25 01:10:00|5024.6|5019.6|5023.3|5018.3|5024.8|5019.8|5023|5018|0
1674609300000|2023-01-25 01:15:00|5023.2|5018.2|5024.4|5019.4|5024.8|5019.8|5023.2|5018.2|0
1674609600000|2023-01-25 01:20:00|5024.6|5019.6|5025.3|5020.3|5025.6|5020.6|5024.3|5019.3|0
1674609900000|2023-01-25 01:25:00|5025.4|5020.4|5022.9|5017.9|5025.6|5020.6|5020.8|5015.8|0
1674610200000|2023-01-25 01:30:00|5022.8|5017.8|5019.3|5014.3|5023.2|5018.2|5018.7|5013.7|0
1674610500000|2023-01-25 01:35:00|5019.2|5014.2|5018.4|5013.4|5019.6|5014.6|5017.9|5012.9|0
1674610800000|2023-01-25 01:40:00|5018.5|5013.5|5020.6|5015.6|5021.7|5016.7|5018.5|5013.5|0
1674611100000|2023-01-25 01:45:00|5020.5|5015.5|5020.1|5015.1|5020.8|5015.8|5018.9|5013.9|0
1674611400000|2023-01-25 01:50:00|5020.2|5015.2|5018.9|5013.9|5020.4|5015.4|5018.2|5013.2|0
1674611700000|2023-01-25 01:55:00|5018.8|5013.8|5017.5|5012.5|5019.2|5014.2|5014.7|5009.7|0
1674612000000|2023-01-25 02:00:00|5017.4|5012.4|5019.5|5014.5|5020.2|5015.2|5016.9|5011.9|0
1674612300000|2023-01-25 02:05:00|5019.6|5014.6|5021.9|5016.9|5022.9|5017.9|5017.4|5012.4|0
1674612600000|2023-01-25 02:10:00|5021.8|5016.8|5021.6|5016.6|5022.5|5017.5|5021|5016|0
1674612900000|2023-01-25 02:15:00|5021.7|5016.7|5023.4|5018.4|5024|5019|5020.7|5015.7|0
1674613200000|2023-01-25 02:20:00|5023.5|5018.5|5023.4|5018.4|5023.6|5018.6|5022.1|5017.1|0
1674613500000|2023-01-25 02:25:00|5023.5|5018.5|5023.8|5018.8|5023.9|5018.9|5022.2|5017.2|0
1674613800000|2023-01-25 02:30:00|5023.5|5018.5|5023.5|5018.5|5024.2|5019.2|5023.3|5018.3|0
1674614100000|2023-01-25 02:35:00|5023.4|5018.4|5027|5022|5027|5022|5023.2|5018.2|0
1674614400000|2023-01-25 02:40:00|5027.1|5022.1|5025.5|5020.5|5027.1|5022.1|5024.8|5019.8|0
1674614700000|2023-01-25 02:45:00|5025.6|5020.6|5025.3|5020.3|5025.9|5020.9|5024.7|5019.7|0
1674615000000|2023-01-25 02:50:00|5025|5020|5024.5|5019.5|5025.4|5020.4|5024.3|5019.3|0
1674615300000|2023-01-25 02:55:00|5024.6|5019.6|5023.4|5018.4|5024.7|5019.7|5022.8|5017.8|0
1674615600000|2023-01-25 03:00:00|5023.5|5018.5|5023.5|5018.5|5023.7|5018.7|5023.1|5018.1|0
1674615900000|2023-01-25 03:05:00|5023.4|5018.4|5020.9|5015.9|5023.6|5018.6|5020.2|5015.2|0
1674616200000|2023-01-25 03:10:00|5021.1|5016.1|5022.6|5017.6|5022.6|5017.6|5020.8|5015.8|0
1674616500000|2023-01-25 03:15:00|5022.7|5017.7|5025.2|5020.2|5025.3|5020.3|5022|5017|0
1674616800000|2023-01-25 03:20:00|5025.3|5020.3|5026|5021|5026.3|5021.3|5024.7|5019.7|0
1674617100000|2023-01-25 03:25:00|5025.9|5020.9|5026.4|5021.4|5027|5022|5025.8|5020.8|0
1674617400000|2023-01-25 03:30:00|5026.2|5021.2|5026.5|5021.5|5027.7|5022.7|5025.4|5020.4|0
1674617700000|2023-01-25 03:35:00|5026.6|5021.6|5026|5021|5027.5|5022.5|5025.7|5020.7|0
1674618000000|2023-01-25 03:40:00|5025.9|5020.9|5026.7|5021.7|5027.1|5022.1|5025.8|5020.8|0
1674618300000|2023-01-25 03:45:00|5026.6|5021.6|5025.9|5020.9|5027.1|5022.1|5025|5020|0
1674618600000|2023-01-25 03:50:00|5025.8|5020.8|5026.5|5021.5|5026.8|5021.8|5025.3|5020.3|0
1674618900000|2023-01-25 03:55:00|5026.4|5021.4|5027.1|5022.1|5028.1|5023.1|5026.1|5021.1|0
1674619200000|2023-01-25 04:00:00|5027.2|5022.2|5028.6|5023.6|5029|5024|5027.1|5022.1|0
1674619500000|2023-01-25 04:05:00|5028.5|5023.5|5028.7|5023.7|5029.8|5024.8|5028.2|5023.2|0
1674619800000|2023-01-25 04:10:00|5028.8|5023.8|5028.5|5023.5|5029.1|5024.1|5028.2|5023.2|0
1674620100000|2023-01-25 04:15:00|5028.4|5023.4|5026.8|5021.8|5028.5|5023.5|5026.2|5021.2|0
1674620400000|2023-01-25 04:20:00|5026.6|5021.6|5026.7|5021.7|5026.9|5021.9|5025.9|5020.9|0
1674620700000|2023-01-25 04:25:00|5026.8|5021.8|5027.6|5022.6|5028.3|5023.3|5026.8|5021.8|0
1674621000000|2023-01-25 04:30:00|5027.7|5022.7|5027.6|5022.6|5027.9|5022.9|5026.7|5021.7|0
1674621300000|2023-01-25 04:35:00|5027.7|5022.7|5027.5|5022.5|5027.9|5022.9|5026.9|5021.9|0
1674621600000|2023-01-25 04:40:00|5027.4|5022.4|5025.6|5020.6|5027.6|5022.6|5025.2|5020.2|0
1674621900000|2023-01-25 04:45:00|5025.7|5020.7|5025.8|5020.8|5026.2|5021.2|5025.5|5020.5|0
1674622200000|2023-01-25 04:50:00|5026|5021|5024.9|5019.9|5026|5021|5024.4|5019.4|0
1674622500000|2023-01-25 04:55:00|5024.8|5019.8|5023.8|5018.8|5025.1|5020.1|5022.9|5017.9|0
1674622800000|2023-01-25 05:00:00|5023.7|5018.7|5023.5|5018.5|5024.1|5019.1|5022.7|5017.7|0
1674623100000|2023-01-25 05:05:00|5023.4|5018.4|5023.4|5018.4|5023.9|5018.9|5022.9|5017.9|0
1674623400000|2023-01-25 05:10:00|5023.3|5018.3|5022.5|5017.5|5023.5|5018.5|5021.5|5016.5|0
1674623700000|2023-01-25 05:15:00|5022.6|5017.6|5023|5018|5023.3|5018.3|5022.5|5017.5|0
1674624000000|2023-01-25 05:20:00|5022.9|5017.9|5023.3|5018.3|5025.2|5020.2|5022.8|5017.8|0
1674624300000|2023-01-25 05:25:00|5023.4|5018.4|5023.5|5018.5|5024|5019|5022.6|5017.6|0
1674624600000|2023-01-25 05:30:00|5023.6|5018.6|5022.8|5017.8|5024.3|5019.3|5022.3|5017.3|0
1674624900000|2023-01-25 05:35:00|5022.9|5017.9|5023.1|5018.1|5023.7|5018.7|5022|5017|0
1674625200000|2023-01-25 05:40:00|5023.2|5018.2|5022.2|5017.2|5023.5|5018.5|5021.6|5016.6|0
1674625500000|2023-01-25 05:45:00|5022.1|5017.1|5023.5|5018.5|5023.6|5018.6|5022.1|5017.1|0
1674625800000|2023-01-25 05:50:00|5023.6|5018.6|5023.8|5018.8|5024.2|5019.2|5023|5018|0
1674626100000|2023-01-25 05:55:00|5023.7|5018.7|5024.9|5019.9|5025.1|5020.1|5023.6|5018.6|0
1674626400000|2023-01-25 06:00:00|5025|5020|5026.1|5021.1|5026.5|5021.5|5024.7|5019.7|0
1674626700000|2023-01-25 06:05:00|5026.2|5021.2|5026|5021|5026.7|5021.7|5025.6|5020.6|0
1674627000000|2023-01-25 06:10:00|5026.1|5021.1|5025.4|5020.4|5026.5|5021.5|5025.1|5020.1|0
1674627300000|2023-01-25 06:15:00|5025.5|5020.5|5026|5021|5026.6|5021.6|5025.3|5020.3|0
1674627600000|2023-01-25 06:20:00|5025.9|5020.9|5028.3|5023.3|5028.3|5023.3|5025.3|5020.3|0
1674627900000|2023-01-25 06:25:00|5028.5|5023.5|5027.7|5022.7|5028.6|5023.6|5027.5|5022.5|0
1674628200000|2023-01-25 06:30:00|5027.8|5022.8|5030.7|5025.7|5031.1|5026.1|5027.6|5022.6|0
1674628500000|2023-01-25 06:35:00|5030.4|5025.4|5030.5|5025.5|5032.4|5027.4|5029.8|5024.8|0
1674628800000|2023-01-25 06:40:00|5030.4|5025.4|5032.7|5027.7|5032.8|5027.8|5030.1|5025.1|0
1674629100000|2023-01-25 06:45:00|5032.6|5027.6|5029.9|5024.9|5032.7|5027.7|5029.8|5024.8|0
1674629400000|2023-01-25 06:50:00|5030.3|5025.3|5030.1|5025.1|5030.7|5025.7|5029.6|5024.6|0
1674629700000|2023-01-25 06:55:00|5030.2|5025.2|5030.5|5025.5|5032.5|5027.5|5030.1|5025.1|0
1674630000000|2023-01-25 07:00:00|5031.1|5026.1|5029.8|5024.8|5031.4|5026.4|5027.9|5022.9|0
1674630300000|2023-01-25 07:05:00|5029.7|5024.7|5030.2|5025.2|5030.8|5025.8|5029.2|5024.2|0
1674630600000|2023-01-25 07:10:00|5030.1|5025.1|5030.5|5025.5|5030.9|5025.9|5029.2|5024.2|0
1674630900000|2023-01-25 07:15:00|5030.3|5025.3|5035.1|5030.1|5035.7|5030.7|5030.2|5025.2|0
1674631200000|2023-01-25 07:20:00|5035.2|5030.2|5034.9|5029.9|5036.4|5031.4|5034.8|5029.8|0
1674631500000|2023-01-25 07:25:00|5035|5030|5036.2|5031.2|5036.4|5031.4|5034.6|5029.6|0
1674631800000|2023-01-25 07:30:00|5036.3|5031.3|5034.6|5029.6|5036.3|5031.3|5033.9|5028.9|0
1674632100000|2023-01-25 07:35:00|5034.3|5029.3|5034.5|5029.5|5035.4|5030.4|5032.9|5027.9|0
1674632400000|2023-01-25 07:40:00|5034.6|5029.6|5033.9|5028.9|5035.5|5030.5|5033.5|5028.5|0
1674632700000|2023-01-25 07:45:00|5033.8|5028.8|5034.6|5029.6|5035.6|5030.6|5033.7|5028.7|0
1674633000000|2023-01-25 07:50:00|5034.8|5029.8|5036.2|5031.2|5036.5|5031.5|5034.6|5029.6|0
1674633300000|2023-01-25 07:55:00|5036.4|5031.4|5038.1|5033.1|5039.1|5034.1|5036.1|5031.1|0
1674633600000|2023-01-25 08:00:00|5038.5|5033.5|5040.3|5035.3|5040.8|5035.8|5036.5|5031.5|0
1674633900000|2023-01-25 08:05:00|5039.8|5034.8|5038.1|5033.1|5041.6|5036.6|5037.7|5032.7|0
1674634200000|2023-01-25 08:10:00|5038|5033|5032.2|5027.2|5038.5|5033.5|5032.1|5027.1|0
1674634500000|2023-01-25 08:15:00|5031.8|5026.8|5028.9|5023.9|5033|5028|5028.4|5023.4|0
1674634800000|2023-01-25 08:20:00|5029.1|5024.1|5030|5025|5031.7|5026.7|5028.9|5023.9|0
1674635100000|2023-01-25 08:25:00|5030.1|5025.1|5028.6|5023.6|5030.5|5025.5|5028.1|5023.1|0
1674635400000|2023-01-25 08:30:00|5028.5|5023.5|5032.1|5027.1|5032.9|5027.9|5028.3|5023.3|0
1674635700000|2023-01-25 08:35:00|5032|5027|5034|5029|5034.7|5029.7|5031.7|5026.7|0
1674636000000|2023-01-25 08:40:00|5033.9|5028.9|5033.1|5028.1|5035.2|5030.2|5032.6|5027.6|0
1674636300000|2023-01-25 08:45:00|5033.2|5028.2|5034.2|5029.2|5034.6|5029.6|5031.6|5026.6|0
1674636600000|2023-01-25 08:50:00|5034.3|5029.3|5034.1|5029.1|5034.6|5029.6|5033.1|5028.1|0
1674636900000|2023-01-25 08:55:00|5033.9|5028.9|5031|5026|5034.4|5029.4|5030.5|5025.5|0
1674637200000|2023-01-25 09:00:00|5030.8|5025.8|5027.2|5024.2|5036.6|5033.6|5026.4|5023.4|0
1674637500000|2023-01-25 09:05:00|5027.3|5024.3|5025.8|5022.8|5029.7|5026.7|5015.5|5012.5|0
1674637800000|2023-01-25 09:10:00|5026.4|5023.4|5019.9|5016.9|5027.4|5024.4|5019.9|5016.9|0
1674638100000|2023-01-25 09:15:00|5020|5017|5013.9|5010.9|5020|5017|5013.1|5010.1|0
1674638400000|2023-01-25 09:20:00|5013.8|5010.8|5011|5008|5017.9|5014.9|5009.6|5006.6|0
1674638700000|2023-01-25 09:25:00|5010.9|5007.9|5017.4|5014.4|5017.4|5014.4|5010.9|5007.9|0
1674639000000|2023-01-25 09:30:00|5017.3|5014.3|5020.9|5017.9|5023.5|5020.5|5017.2|5014.2|0
1674639300000|2023-01-25 09:35:00|5020.8|5017.8|5021.7|5018.7|5021.7|5018.7|5018.8|5015.8|0
1674639600000|2023-01-25 09:40:00|5021.5|5018.5|5021.1|5018.1|5023.3|5020.3|5021.1|5018.1|0
1674639900000|2023-01-25 09:45:00|5021.2|5018.2|5017|5014|5021.4|5018.4|5015.3|5012.3|0
1674640200000|2023-01-25 09:50:00|5016.8|5013.8|5010|5007|5017.1|5014.1|5010|5007|0
1674640500000|2023-01-25 09:55:00|5009.9|5006.9|5005.4|5002.4|5010.6|5007.6|5005.3|5002.3|0
1674640800000|2023-01-25 10:00:00|5005.3|5002.3|5006.4|5003.4|5006.4|5003.4|5002.6|4999.6|0
1674641100000|2023-01-25 10:05:00|5005.9|5002.9|5000.8|4997.8|5008.1|5005.1|4999.3|4996.3|0
1674641400000|2023-01-25 10:10:00|5000.7|4997.7|4997.7|4994.7|5003|5000|4997.7|4994.7|0
1674641700000|2023-01-25 10:15:00|4997.8|4994.8|4993.5|4990.5|4997.8|4994.8|4992.1|4989.1|0
1674642000000|2023-01-25 10:20:00|4993.2|4990.2|4995.1|4992.1|4996.5|4993.5|4993.1|4990.1|0
1674642300000|2023-01-25 10:25:00|4995.2|4992.2|4997.3|4994.3|4997.4|4994.4|4994.4|4991.4|0
1674642600000|2023-01-25 10:30:00|4997.4|4994.4|5000.1|4997.1|5000.7|4997.7|4997.4|4994.4|0
1674642900000|2023-01-25 10:35:00|5000.7|4997.7|5003.1|5000.1|5005.3|5002.3|5000.7|4997.7|0
1674643200000|2023-01-25 10:40:00|5003|5000|5001.3|4998.3|5003.2|5000.2|5000.8|4997.8|0
1674643500000|2023-01-25 10:45:00|5001.2|4998.2|5001.2|4998.2|5001.7|4998.7|4999.5|4996.5|0
1674643800000|2023-01-25 10:50:00|5001.1|4998.1|5003.5|5000.5|5004.6|5001.6|5000.8|4997.8|0
1674644100000|2023-01-25 10:55:00|5003.6|5000.6|4999.1|4996.1|5004.3|5001.3|4998.8|4995.8|0
1674644400000|2023-01-25 11:00:00|4999.2|4996.2|5000|4997|5000.3|4997.3|4999|4996|0
1674644700000|2023-01-25 11:05:00|4999.9|4996.9|5000.8|4997.8|5001.4|4998.4|4999.1|4996.1|0
1674645000000|2023-01-25 11:10:00|5001.1|4998.1|5004.2|5001.2|5004.5|5001.5|5001.1|4998.1|0
1674645300000|2023-01-25 11:15:00|5004.3|5001.3|5006.1|5003.1|5007.1|5004.1|5004.2|5001.2|0
1674645600000|2023-01-25 11:20:00|5006|5003|5001.1|4998.1|5006.3|5003.3|5001|4998|0
1674645900000|2023-01-25 11:25:00|5001|4998|5003.4|5000.4|5003.9|5000.9|5000.9|4997.9|0
1674646200000|2023-01-25 11:30:00|5003.3|5000.3|5001.1|4998.1|5003.5|5000.5|5001.1|4998.1|0
1674646500000|2023-01-25 11:35:00|5001.2|4998.2|5000.9|4997.9|5001.4|4998.4|4999.8|4996.8|0
1674646800000|2023-01-25 11:40:00|5001|4998|4999.3|4996.3|5001|4998|4998.3|4995.3|0
1674647100000|2023-01-25 11:45:00|4999.6|4996.6|4996.3|4993.3|5000.7|4997.7|4995.3|4992.3|0
1674647400000|2023-01-25 11:50:00|4996.2|4993.2|4990.6|4987.6|4996.2|4993.2|4990|4987|0
1674647700000|2023-01-25 11:55:00|4990.4|4987.4|4992.7|4989.7|4993.8|4990.8|4989.1|4986.1|0
1674648000000|2023-01-25 12:00:00|4995.9|4992.9|4990.1|4987.1|4996.8|4993.8|4990.1|4987.1|0
1674648300000|2023-01-25 12:05:00|4990.2|4987.2|4996.2|4993.2|4996.2|4993.2|4990|4987|0
1674648600000|2023-01-25 12:10:00|4995.5|4992.5|4999.3|4996.3|5000.6|4997.6|4994.7|4991.7|0
1674648900000|2023-01-25 12:15:00|4999.4|4996.4|4993.2|4990.2|4999.4|4996.4|4992.5|4989.5|0
1674649200000|2023-01-25 12:20:00|4993|4990|4992.8|4989.8|4993.2|4990.2|4990|4987|0
1674649500000|2023-01-25 12:25:00|4992.7|4989.7|4996.1|4993.1|4996.8|4993.8|4992.3|4989.3|0
1674649800000|2023-01-25 12:30:00|4996.2|4993.2|4995|4992|4996.6|4993.6|4994.4|4991.4|0
1674650100000|2023-01-25 12:35:00|4995.1|4992.1|4995|4992|4999.6|4996.6|4994.8|4991.8|0
1674650400000|2023-01-25 12:40:00|4995.1|4992.1|4996.7|4993.7|4997.7|4994.7|4995|4992|0
1674650700000|2023-01-25 12:45:00|4996.8|4993.8|4993.2|4990.2|4996.9|4993.9|4992.9|4989.9|0
1674651000000|2023-01-25 12:50:00|4993.3|4990.3|4995.6|4992.6|4996.5|4993.5|4990.9|4987.9|0
1674651300000|2023-01-25 12:55:00|4995.7|4992.7|4993.8|4990.8|4997.3|4994.3|4993.8|4990.8|0
1674651600000|2023-01-25 13:00:00|4993.5|4990.5|4987.3|4984.3|4994.1|4991.1|4986.7|4983.7|0
1674651900000|2023-01-25 13:05:00|4987.4|4984.4|4990.7|4987.7|4991.1|4988.1|4986|4983|0
1674652200000|2023-01-25 13:10:00|4990.8|4987.8|4993.3|4990.3|4994.9|4991.9|4990.7|4987.7|0
1674652500000|2023-01-25 13:15:00|4993.2|4990.2|4993.8|4990.8|4993.8|4990.8|4991.7|4988.7|0
1674652800000|2023-01-25 13:20:00|4993.6|4990.6|4990.8|4987.8|4994|4991|4990.6|4987.6|0
1674653100000|2023-01-25 13:25:00|4990.9|4987.9|4987.8|4984.8|4990.9|4987.9|4987.8|4984.8|0
1674653400000|2023-01-25 13:30:00|4987.7|4984.7|4978.7|4975.7|4988.9|4985.9|4978.5|4975.5|0
1674653700000|2023-01-25 13:35:00|4978.6|4975.6|4975.1|4972.1|4980.9|4977.9|4972.3|4969.3|0
1674654000000|2023-01-25 13:40:00|4974.8|4971.8|4969.8|4966.8|4975.3|4972.3|4968.5|4965.5|0
1674654300000|2023-01-25 13:45:00|4969.9|4966.9|4962.7|4959.7|4971.3|4968.3|4962.1|4959.1|0
1674654600000|2023-01-25 13:50:00|4962.8|4959.8|4966.3|4963.3|4967.2|4964.2|4962.5|4959.5|0
1674654900000|2023-01-25 13:55:00|4966.4|4963.4|4963.3|4960.3|4966.9|4963.9|4962|4959|0
1674655200000|2023-01-25 14:00:00|4963.1|4960.1|4959.8|4956.8|4966.4|4963.4|4959.8|4956.8|0
1674655500000|2023-01-25 14:05:00|4959.7|4956.7|4968.2|4965.2|4969.7|4966.7|4958.4|4955.4|0
1674655800000|2023-01-25 14:10:00|4968|4965|4963.7|4960.7|4968.2|4965.2|4963.1|4960.1|0
1674656100000|2023-01-25 14:15:00|4964.2|4961.2|4963.1|4960.1|4966.3|4963.3|4961.4|4958.4|0
1674656400000|2023-01-25 14:20:00|4963|4960|4962.1|4959.1|4963.8|4960.8|4961.1|4958.1|0
1674656700000|2023-01-25 14:25:00|4959.1|4956.1|4964.9|4961.9|4965.5|4962.5|4956.6|4953.6|0
1674657000000|2023-01-25 14:30:00|4960.4|4957.4|4967|4965.2|4969|4967.2|4939.8|4938|0
1674657300000|2023-01-25 14:35:00|4968.2|4966.4|4976.6|4974.8|4987.4|4985.6|4961.6|4959.8|0
1674657600000|2023-01-25 14:40:00|4976.7|4974.9|4966.2|4964.4|4993.1|4991.3|4966|4964.2|0
1674657900000|2023-01-25 14:45:00|4965.8|4964|4955.6|4953.8|4975.8|4974|4954.3|4952.5|0
1674658200000|2023-01-25 14:50:00|4955.5|4953.7|4938.1|4936.3|4964.8|4963|4933|4931.2|0
1674658500000|2023-01-25 14:55:00|4937.2|4935.4|4922.3|4920.5|4943.4|4941.6|4920.6|4918.8|0
1674658800000|2023-01-25 15:00:00|4918.2|4916.4|4929.5|4927.7|4930.6|4928.8|4916.4|4914.6|0
1674659100000|2023-01-25 15:05:00|4929.7|4927.9|4923.9|4922.1|4939.2|4937.4|4922.1|4920.3|0
1674659400000|2023-01-25 15:10:00|4924.9|4923.1|4907.4|4905.6|4927.3|4925.5|4907.1|4905.3|0
1674659700000|2023-01-25 15:15:00|4906.3|4904.5|4924.2|4922.4|4932|4930.2|4905|4903.2|0
1674660000000|2023-01-25 15:20:00|4924.1|4922.3|4916.9|4915.1|4928.5|4926.7|4913.9|4912.1|0
1674660300000|2023-01-25 15:25:00|4917.1|4915.3|4927.4|4925.6|4929.8|4928|4916.7|4914.9|0
1674660600000|2023-01-25 15:30:00|4927.6|4925.8|4917|4915.2|4942.7|4940.9|4914.7|4912.9|0
1674660900000|2023-01-25 15:35:00|4916.8|4915|4916.9|4915.1|4925|4923.2|4907.5|4905.7|0
1674661200000|2023-01-25 15:40:00|4916.4|4914.6|4929|4927.2|4932.8|4931|4913.9|4912.1|0
1674661500000|2023-01-25 15:45:00|4928.9|4927.1|4931.5|4929.7|4942.5|4940.7|4928|4926.2|0
1674661800000|2023-01-25 15:50:00|4931.4|4929.6|4938.8|4937|4940.5|4938.7|4925.2|4923.4|0
1674662100000|2023-01-25 15:55:00|4938.9|4937.1|4953.9|4952.1|4955.8|4954|4936.6|4934.8|0
1674662400000|2023-01-25 16:00:00|4952.8|4951|4959.7|4957.9|4960.9|4959.1|4949.9|4948.1|0
1674662700000|2023-01-25 16:05:00|4959.4|4957.6|4951.4|4949.6|4959.6|4957.8|4948|4946.2|0
1674663000000|2023-01-25 16:10:00|4952.1|4950.3|4974.1|4972.3|4975|4973.2|4951.8|4950|0
1674663300000|2023-01-25 16:15:00|4975.1|4973.3|4986.5|4984.7|4990|4988.2|4968.2|4966.4|0
1674663600000|2023-01-25 16:20:00|4986.3|4984.5|4976.7|4974.9|4992.2|4990.4|4974.8|4973|0
1674663900000|2023-01-25 16:25:00|4977.1|4975.3|4976.9|4975.1|4979.9|4978.1|4970.6|4968.8|0
1674664200000|2023-01-25 16:30:00|4977.1|4975.3|4983.2|4981.4|4984.1|4982.3|4974.3|4972.5|0
1674664500000|2023-01-25 16:35:00|4983.3|4981.5|4988|4986.2|4993.9|4992.1|4975.9|4974.1|0
1674664800000|2023-01-25 16:40:00|4988.2|4986.4|4981.9|4980.1|4990.8|4989|4978.2|4976.4|0
1674665100000|2023-01-25 16:45:00|4982|4980.2|4985|4983.2|4985|4983.2|4975.6|4973.8|0
1674665400000|2023-01-25 16:50:00|4985.2|4983.4|5000|4998.2|5003.4|5001.6|4979.2|4977.4|0
1674665700000|2023-01-25 16:55:00|4999.9|4998.1|4994.4|4992.6|5008|5006.2|4993.3|4991.5|0
1674666000000|2023-01-25 17:00:00|4994.9|4993.1|4991.2|4989.4|4997.5|4995.7|4988.9|4987.1|0
1674666300000|2023-01-25 17:05:00|4991.8|4990|4991.4|4989.6|4994.4|4992.6|4986.8|4985|0
1674666600000|2023-01-25 17:10:00|4991.1|4989.3|4995.8|4994|4996.5|4994.7|4987.8|4986|0
1674666900000|2023-01-25 17:15:00|4995.4|4993.6|4995.6|4993.8|4999.5|4997.7|4993.2|4991.4|0
1674667200000|2023-01-25 17:20:00|4995.3|4993.5|4988.4|4986.6|4995.3|4993.5|4985.6|4983.8|0
1674667500000|2023-01-25 17:25:00|4988.2|4986.4|4982.8|4981|4989.3|4987.5|4980.5|4978.7|0
1674667800000|2023-01-25 17:30:00|4983|4981.2|4980.9|4979.1|4986.7|4984.9|4980.3|4978.5|0
1674668100000|2023-01-25 17:35:00|4980.7|4978.9|4989|4987.2|4990.3|4988.5|4980.7|4978.9|0
1674668400000|2023-01-25 17:40:00|4988.9|4987.1|4994.3|4992.5|4999.5|4997.7|4988.4|4986.6|0
1674668700000|2023-01-25 17:45:00|4994.2|4992.4|4995.5|4993.7|4997.7|4995.9|4991.3|4989.5|0
1674669000000|2023-01-25 17:50:00|4995.1|4993.3|4993.1|4991.3|4999.2|4997.4|4992|4990.2|0
1674669300000|2023-01-25 17:55:00|4992.8|4991|4994.8|4993|4996.5|4994.7|4988.2|4986.4|0
1674669600000|2023-01-25 18:00:00|4995.2|4993.4|4996.9|4995.1|5009.1|5007.3|4993.8|4992|0
1674669900000|2023-01-25 18:05:00|4997|4995.2|5003.5|5001.7|5006.2|5004.4|4996.2|4994.4|0
1674670200000|2023-01-25 18:10:00|5003.3|5001.5|5010.2|5008.4|5013.7|5011.9|5003.3|5001.5|0
1674670500000|2023-01-25 18:15:00|5010.4|5008.6|5011.6|5009.8|5015.2|5013.4|5009.5|5007.7|0
1674670800000|2023-01-25 18:20:00|5011.3|5009.5|5017.6|5015.8|5017.6|5015.8|5011.3|5009.5|0
1674671100000|2023-01-25 18:25:00|5017.8|5016|5024|5022.2|5026.8|5025|5014.9|5013.1|0
1674671400000|2023-01-25 18:30:00|5024.2|5022.4|5015.6|5013.8|5026.9|5025.1|5013.9|5012.1|0
1674671700000|2023-01-25 18:35:00|5015.4|5013.6|5020.4|5018.6|5024|5022.2|5014.7|5012.9|0
1674672000000|2023-01-25 18:40:00|5021.3|5019.5|5023.7|5021.9|5027.9|5026.1|5021.2|5019.4|0
1674672300000|2023-01-25 18:45:00|5023.9|5022.1|5035|5033.2|5035.9|5034.1|5023.9|5022.1|0
1674672600000|2023-01-25 18:50:00|5034.9|5033.1|5030.6|5028.8|5038.9|5037.1|5030.6|5028.8|0
1674672900000|2023-01-25 18:55:00|5030.4|5028.6|5030|5028.2|5031.8|5030|5025.1|5023.3|0
1674673200000|2023-01-25 19:00:00|5030.5|5028.7|5030.3|5028.5|5033.1|5031.3|5025.9|5024.1|0
1674673500000|2023-01-25 19:05:00|5029|5027.2|5030.1|5028.3|5032.6|5030.8|5027.7|5025.9|0
1674673800000|2023-01-25 19:10:00|5030.2|5028.4|5042.2|5040.4|5044|5042.2|5028.7|5026.9|0
1674674100000|2023-01-25 19:15:00|5042.5|5040.7|5057.6|5055.8|5059|5057.2|5042.4|5040.6|0
1674674400000|2023-01-25 19:20:00|5058.4|5056.6|5055.5|5053.7|5058.4|5056.6|5050.2|5048.4|0
1674674700000|2023-01-25 19:25:00|5055.6|5053.8|5052.3|5050.5|5056|5054.2|5047.5|5045.7|0
1674675000000|2023-01-25 19:30:00|5053|5051.2|5043.3|5041.5|5057.8|5056|5042.4|5040.6|0
1674675300000|2023-01-25 19:35:00|5043.4|5041.6|5046.2|5044.4|5046.9|5045.1|5040.9|5039.1|0
1674675600000|2023-01-25 19:40:00|5046.1|5044.3|5052.4|5050.6|5054.9|5053.1|5045.3|5043.5|0
1674675900000|2023-01-25 19:45:00|5052.5|5050.7|5050|5048.2|5052.5|5050.7|5046.4|5044.6|0
1674676200000|2023-01-25 19:50:00|5050.1|5048.3|5062.7|5060.9|5063.2|5061.4|5048.5|5046.7|0
1674676500000|2023-01-25 19:55:00|5062.8|5061|5062.7|5060.9|5069.2|5067.4|5061.8|5060|0
1674676800000|2023-01-25 20:00:00|5062.9|5061.1|5078|5076.2|5079.4|5077.6|5062.9|5061.1|0
1674677100000|2023-01-25 20:05:00|5077.9|5076.1|5079.9|5078.1|5080.8|5079|5075.9|5074.1|0
1674677400000|2023-01-25 20:10:00|5080|5078.2|5071.4|5069.6|5084.1|5082.3|5069.8|5068|0
1674677700000|2023-01-25 20:15:00|5072.1|5070.3|5067.4|5065.6|5074.1|5072.3|5066|5064.2|0
1674678000000|2023-01-25 20:20:00|5067.7|5065.9|5057.9|5056.1|5068|5066.2|5057.9|5056.1|0
1674678300000|2023-01-25 20:25:00|5057.8|5056|5064.5|5062.7|5064.8|5063|5054.3|5052.5|0
1674678600000|2023-01-25 20:30:00|5064.8|5063|5063.4|5061.6|5067.9|5066.1|5062.7|5060.9|0
1674678900000|2023-01-25 20:35:00|5062.7|5060.9|5064|5062.2|5066.6|5064.8|5051.7|5049.9|0
1674679200000|2023-01-25 20:40:00|5063.7|5061.9|5056.1|5054.3|5064.3|5062.5|5054.4|5052.6|0
1674679500000|2023-01-25 20:45:00|5055.8|5054|5058.1|5056.3|5060.4|5058.6|5052.4|5050.6|0
1674679800000|2023-01-25 20:50:00|5057.7|5055.9|5055.4|5053.6|5060.3|5058.5|5046.5|5044.7|0
1674680100000|2023-01-25 20:55:00|5057.8|5056|5065.3|5063.5|5066.4|5064.6|5057.8|5056|0
1674680400000|2023-01-25 21:00:00|5065.9|5062.9|5068.4|5065.4|5068.4|5065.4|5060.6|5057.6|0
1674680700000|2023-01-25 21:05:00|5068.3|5065.3|5083|5080|5087.8|5084.8|5053.3|5050.3|0
1674681000000|2023-01-25 21:10:00|5082.9|5079.9|5049.6|5046.6|5083.2|5080.2|5046.7|5043.7|0
1674681300000|2023-01-25 21:15:00|5049.8|5046.8|5056.9|5053.9|5059.1|5056.1|5048.9|5045.9|0
1674681600000|2023-01-25 21:20:00|5056.8|5053.8|5056.9|5053.9|5058.4|5055.4|5055.2|5052.2|0
1674681900000|2023-01-25 21:25:00|5056.7|5053.7|5056.2|5053.2|5057.5|5054.5|5055.6|5052.6|0
1674682200000|2023-01-25 21:30:00|5056.1|5053.1|5051.9|5048.9|5057|5054|5051.4|5048.4|0
1674682500000|2023-01-25 21:35:00|5051.8|5048.8|5052.5|5049.5|5052.5|5049.5|5050.2|5047.2|0
1674682800000|2023-01-25 21:40:00|5052.6|5049.6|5051.6|5048.6|5054.1|5051.1|5051.6|5048.6|0
1674683100000|2023-01-25 21:45:00|5051.3|5048.3|5056.2|5053.2|5057.8|5054.8|5051.3|5048.3|0
1674683400000|2023-01-25 21:50:00|5056.3|5053.3|5062.6|5059.6|5062.6|5059.6|5055.9|5052.9|0
1674683700000|2023-01-25 21:55:00|5062.7|5059.7|5070.3|5067.3|5071.1|5068.1|5062.6|5059.6|0
1674684000000|2023-01-25 22:00:00|5070.2|5067.2|5064.7|5061.7|5070.2|5067.2|5063.3|5060.3|0
1674684300000|2023-01-25 22:05:00|5064.5|5061.5|5061.3|5058.3|5065.7|5062.7|5061.3|5058.3|0
1674684600000|2023-01-25 22:10:00|5061.2|5058.2|5058.4|5055.4|5061.5|5058.5|5058|5055|0
1674684900000|2023-01-25 22:15:00|5058.3|5055.3|5061|5058|5061.4|5058.4|5057.8|5054.8|0
1674685200000|2023-01-25 22:20:00|5060.9|5057.9|5060.3|5057.3|5061.4|5058.4|5059.4|5056.4|0
1674685500000|2023-01-25 22:25:00|5060.6|5057.6|5062|5059|5063.3|5060.3|5059.6|5056.6|0
1674685800000|2023-01-25 22:30:00|5061.9|5058.9|5061.3|5058.3|5062.6|5059.6|5059|5056|0
1674686100000|2023-01-25 22:35:00|5061.2|5058.2|5064.6|5061.6|5066.4|5063.4|5060.7|5057.7|0
1674686400000|2023-01-25 22:40:00|5064.5|5061.5|5060.9|5057.9|5065.4|5062.4|5059.9|5056.9|0
1674686700000|2023-01-25 22:45:00|5060.7|5057.7|5061.2|5058.2|5062.7|5059.7|5059.8|5056.8|0
1674687000000|2023-01-25 22:50:00|5061.4|5058.4|5063.9|5060.9|5064.7|5061.7|5061.4|5058.4|0
1674687300000|2023-01-25 22:55:00|5063.8|5060.8|5064.9|5061.9|5064.9|5061.9|5063.4|5060.4|0
1674687600000|2023-01-25 23:00:00|5065.2|5062.2|5069|5066|5070.1|5067.1|5065.2|5062.2|0
1674687900000|2023-01-25 23:05:00|5068.9|5065.9|5069.9|5066.9|5070|5067|5067.9|5064.9|0
1674688200000|2023-01-25 23:10:00|5069.7|5066.7|5078.6|5075.6|5078.6|5075.6|5069.1|5066.1|0
1674688500000|2023-01-25 23:15:00|5078.4|5075.4|5088.2|5085.2|5088.2|5085.2|5077.4|5074.4|0
1674688800000|2023-01-25 23:20:00|5088.1|5085.1|5088.4|5085.4|5088.9|5085.9|5086.2|5083.2|0
1674689100000|2023-01-25 23:25:00|5087.7|5084.7|5090.3|5087.3|5091.5|5088.5|5086.4|5083.4|0
1674689400000|2023-01-25 23:30:00|5090.4|5087.4|5094.8|5091.8|5094.8|5091.8|5090.1|5087.1|0
1674689700000|2023-01-25 23:35:00|5094.7|5091.7|5095.7|5092.7|5096.1|5093.1|5093.6|5090.6|0
1674690000000|2023-01-25 23:40:00|5095.4|5092.4|5095|5092|5095.9|5092.9|5093.5|5090.5|0
1674690300000|2023-01-25 23:45:00|5094.9|5091.9|5097.6|5094.6|5098.1|5095.1|5093.6|5090.6|0
1674690600000|2023-01-25 23:50:00|5097.7|5094.7|5098.3|5095.3|5099.1|5096.1|5097.1|5094.1|0
1674690900000|2023-01-25 23:55:00|5098.4|5095.4|5100.4|5097.4|5100.9|5097.9|5097.3|5094.3|0
1674691200000|2023-01-26 00:00:00|5100.3|5097.3|5102.9|5099.9|5104.1|5101.1|5100.3|5097.3|0
1674691500000|2023-01-26 00:05:00|5102.6|5099.6|5103.4|5100.4|5103.5|5100.5|5101.2|5098.2|0
1674691800000|2023-01-26 00:10:00|5103.7|5100.7|5104.1|5101.1|5104.9|5101.9|5103.2|5100.2|0
1674692100000|2023-01-26 00:15:00|5104|5101|5106.5|5103.5|5106.8|5103.8|5103.2|5100.2|0
1674692400000|2023-01-26 00:20:00|5106.6|5103.6|5106.2|5103.2|5107.2|5104.2|5105.9|5102.9|0
1674692700000|2023-01-26 00:25:00|5106.1|5103.1|5103.5|5100.5|5106.1|5103.1|5103.1|5100.1|0
1674693000000|2023-01-26 00:30:00|5103.4|5100.4|5103.4|5100.4|5103.7|5100.7|5102.2|5099.2|0
1674693300000|2023-01-26 00:35:00|5103.2|5100.2|5104.4|5101.4|5104.8|5101.8|5102.7|5099.7|0
1674693600000|2023-01-26 00:40:00|5104.5|5101.5|5102.4|5099.4|5104.9|5101.9|5102.4|5099.4|0
1674693900000|2023-01-26 00:45:00|5102.3|5099.3|5103.5|5100.5|5103.6|5100.6|5101.8|5098.8|0
1674694200000|2023-01-26 00:50:00|5103.6|5100.6|5103|5100|5105.1|5102.1|5102.1|5099.1|0
1674694500000|2023-01-26 00:55:00|5103.1|5100.1|5105.2|5100.2|5105.2|5101.9|5103|5099.9|0
1674694800000|2023-01-26 01:00:00|5105.1|5100.1|5102.5|5097.5|5105.5|5100.5|5101.9|5096.9|0
1674695100000|2023-01-26 01:05:00|5102.6|5097.6|5098.5|5093.5|5102.9|5097.9|5097.9|5092.9|0
1674695400000|2023-01-26 01:10:00|5098.3|5093.3|5097.7|5092.7|5098.9|5093.9|5096.6|5091.6|0
1674695700000|2023-01-26 01:15:00|5097.8|5092.8|5097.1|5092.1|5099|5094|5096.7|5091.7|0
1674696000000|2023-01-26 01:20:00|5097.2|5092.2|5100.1|5095.1|5100.8|5095.8|5095.8|5090.8|0
1674696300000|2023-01-26 01:25:00|5100.2|5095.2|5100.3|5095.3|5100.3|5095.3|5099.3|5094.3|0
1674696600000|2023-01-26 01:30:00|5100.4|5095.4|5102.5|5097.5|5103.1|5098.1|5100.1|5095.1|0
1674696900000|2023-01-26 01:35:00|5102.4|5097.4|5105.1|5100.1|5106.5|5101.5|5102.3|5097.3|0
1674697200000|2023-01-26 01:40:00|5105.2|5100.2|5105.1|5100.1|5105.9|5100.9|5104.5|5099.5|0
1674697500000|2023-01-26 01:45:00|5105.2|5100.2|5104.4|5099.4|5105.4|5100.4|5103.7|5098.7|0
1674697800000|2023-01-26 01:50:00|5104.2|5099.2|5103.5|5098.5|5104.8|5099.8|5103.5|5098.5|0
1674698100000|2023-01-26 01:55:00|5103.1|5098.1|5104.8|5099.8|5105.5|5100.5|5102.2|5097.2|0
1674698400000|2023-01-26 02:00:00|5104.7|5099.7|5110.1|5105.1|5110.8|5105.8|5103.8|5098.8|0
1674698700000|2023-01-26 02:05:00|5110.2|5105.2|5109.8|5104.8|5110.6|5105.6|5108.7|5103.7|0
1674699000000|2023-01-26 02:10:00|5109.9|5104.9|5110.1|5105.1|5110.4|5105.4|5109.1|5104.1|0
1674699300000|2023-01-26 02:15:00|5110.2|5105.2|5108.4|5103.4|5111|5106|5108.1|5103.1|0
1674699600000|2023-01-26 02:20:00|5108.3|5103.3|5109.1|5104.1|5110.3|5105.3|5108.3|5103.3|0
1674699900000|2023-01-26 02:25:00|5109.2|5104.2|5108|5103|5109.3|5104.3|5107.9|5102.9|0
1674700200000|2023-01-26 02:30:00|5108.1|5103.1|5107|5102|5109.4|5104.4|5106.6|5101.6|0
1674700500000|2023-01-26 02:35:00|5107.1|5102.1|5107.7|5102.7|5108.1|5103.1|5106.8|5101.8|0
1674700800000|2023-01-26 02:40:00|5107.6|5102.6|5107.6|5102.6|5108.7|5103.7|5107.2|5102.2|0
1674701100000|2023-01-26 02:45:00|5107.5|5102.5|5109.9|5104.9|5110.2|5105.2|5107.1|5102.1|0
1674701400000|2023-01-26 02:50:00|5110.1|5105.1|5110|5105|5110.6|5105.6|5109|5104|0
1674701700000|2023-01-26 02:55:00|5110.1|5105.1|5109.1|5104.1|5110.3|5105.3|5108.7|5103.7|0
1674702000000|2023-01-26 03:00:00|5109.2|5104.2|5109.6|5104.6|5111.2|5106.2|5109|5104|0
1674702300000|2023-01-26 03:05:00|5109.7|5104.7|5108.7|5103.7|5110.1|5105.1|5108.3|5103.3|0
1674702600000|2023-01-26 03:10:00|5108.6|5103.6|5108.7|5103.7|5109.2|5104.2|5107.6|5102.6|0
1674702900000|2023-01-26 03:15:00|5108.5|5103.5|5107.7|5102.7|5108.7|5103.7|5107.1|5102.1|0
1674703200000|2023-01-26 03:20:00|5107.8|5102.8|5108.2|5103.2|5108.5|5103.5|5107.4|5102.4|0
1674703500000|2023-01-26 03:25:00|5108.3|5103.3|5108.6|5103.6|5108.6|5103.6|5106.8|5101.8|0
1674703800000|2023-01-26 03:30:00|5108.5|5103.5|5108.1|5103.1|5109.3|5104.3|5107.9|5102.9|0
1674704100000|2023-01-26 03:35:00|5108|5103|5109.4|5104.4|5109.7|5104.7|5108|5103|0
1674704400000|2023-01-26 03:40:00|5109.3|5104.3|5109.5|5104.5|5109.6|5104.6|5108.6|5103.6|0
1674704700000|2023-01-26 03:45:00|5109.7|5104.7|5108.4|5103.4|5109.9|5104.9|5107.9|5102.9|0
1674705000000|2023-01-26 03:50:00|5108.3|5103.3|5109|5104|5110.2|5105.2|5108.2|5103.2|0
1674705300000|2023-01-26 03:55:00|5109.1|5104.1|5110.1|5105.1|5110.8|5105.8|5109|5104|0
1674705600000|2023-01-26 04:00:00|5110.2|5105.2|5112.6|5107.6|5115|5110|5110.2|5105.2|0
1674705900000|2023-01-26 04:05:00|5112.7|5107.7|5111.8|5106.8|5113.2|5108.2|5110.9|5105.9|0
1674706200000|2023-01-26 04:10:00|5111.6|5106.6|5111.3|5106.3|5112.3|5107.3|5111.2|5106.2|0
1674706500000|2023-01-26 04:15:00|5111.4|5106.4|5109.1|5104.1|5112.1|5107.1|5108.8|5103.8|0
1674706800000|2023-01-26 04:20:00|5109.2|5104.2|5109.9|5104.9|5110.8|5105.8|5108.9|5103.9|0
1674707100000|2023-01-26 04:25:00|5110|5105|5109.1|5104.1|5110.2|5105.2|5108.1|5103.1|0
1674707400000|2023-01-26 04:30:00|5109.2|5104.2|5108.9|5103.9|5109.9|5104.9|5108|5103|0
1674707700000|2023-01-26 04:35:00|5109|5104|5110.4|5105.4|5110.5|5105.5|5108.8|5103.8|0
1674708000000|2023-01-26 04:40:00|5110.5|5105.5|5110.1|5105.1|5110.5|5105.5|5109.5|5104.5|0
1674708300000|2023-01-26 04:45:00|5110|5105|5108.4|5103.4|5110.5|5105.5|5108.3|5103.3|0
1674708600000|2023-01-26 04:50:00|5108.5|5103.5|5109.5|5104.5|5109.5|5104.5|5107.9|5102.9|0
1674708900000|2023-01-26 04:55:00|5109.4|5104.4|5110.5|5105.5|5110.6|5105.6|5109.3|5104.3|0
1674709200000|2023-01-26 05:00:00|5110.4|5105.4|5110.9|5105.9|5111.3|5106.3|5109.3|5104.3|0
1674709500000|2023-01-26 05:05:00|5110.8|5105.8|5110.3|5105.3|5111.5|5106.5|5109.6|5104.6|0
1674709800000|2023-01-26 05:10:00|5110.4|5105.4|5110|5105|5112.2|5107.2|5110|5105|0
1674710100000|2023-01-26 05:15:00|5110.1|5105.1|5110.1|5105.1|5111.1|5106.1|5109.4|5104.4|0
1674710400000|2023-01-26 05:20:00|5110.2|5105.2|5112.5|5107.5|5112.5|5107.5|5109.9|5104.9|0
1674710700000|2023-01-26 05:25:00|5112.6|5107.6|5111.7|5106.7|5113|5108|5111.1|5106.1|0
1674711000000|2023-01-26 05:30:00|5111.8|5106.8|5109|5104|5112|5107|5108.8|5103.8|0
1674711300000|2023-01-26 05:35:00|5109.1|5104.1|5110|5105|5110.5|5105.5|5108.8|5103.8|0
1674711600000|2023-01-26 05:40:00|5110.4|5105.4|5110.5|5105.5|5111.8|5106.8|5110.1|5105.1|0
1674711900000|2023-01-26 05:45:00|5110.4|5105.4|5111.3|5106.3|5111.5|5106.5|5109.2|5104.2|0
1674712200000|2023-01-26 05:50:00|5111.6|5106.6|5118|5113|5119.4|5114.4|5111.6|5106.6|0
1674712500000|2023-01-26 05:55:00|5117.9|5112.9|5118.2|5113.2|5118.3|5113.3|5116.7|5111.7|0
1674712800000|2023-01-26 06:00:00|5118|5113|5118.9|5113.9|5119.1|5114.1|5115.3|5110.3|0
1674713100000|2023-01-26 06:05:00|5118.8|5113.8|5122.5|5117.5|5123.6|5118.6|5118.6|5113.6|0
1674713400000|2023-01-26 06:10:00|5122.4|5117.4|5125.1|5120.1|5126.5|5121.5|5122.1|5117.1|0
1674713700000|2023-01-26 06:15:00|5125.2|5120.2|5124.9|5119.9|5125.7|5120.7|5122.9|5117.9|0
1674714000000|2023-01-26 06:20:00|5125|5120|5125.7|5120.7|5127.1|5122.1|5123.8|5118.8|0
1674714300000|2023-01-26 06:25:00|5125.9|5120.9|5121.5|5116.5|5126.3|5121.3|5120.7|5115.7|0
1674714600000|2023-01-26 06:30:00|5121.4|5116.4|5119.2|5114.2|5123|5118|5119|5114|0
1674714900000|2023-01-26 06:35:00|5119.3|5114.3|5122.9|5117.9|5122.9|5117.9|5119.1|5114.1|0
1674715200000|2023-01-26 06:40:00|5123|5118|5123.5|5118.5|5124|5119|5122.5|5117.5|0
1674715500000|2023-01-26 06:45:00|5123.2|5118.2|5122.1|5117.1|5123.2|5118.2|5121.7|5116.7|0
1674715800000|2023-01-26 06:50:00|5122.2|5117.2|5117.5|5112.5|5123.4|5118.4|5116.7|5111.7|0
1674716100000|2023-01-26 06:55:00|5117.6|5112.6|5120.5|5115.5|5120.7|5115.7|5116.5|5111.5|0
1674716400000|2023-01-26 07:00:00|5120.6|5115.6|5119.2|5114.2|5120.6|5115.6|5116.6|5111.6|0
1674716700000|2023-01-26 07:05:00|5118.8|5113.8|5117.4|5112.4|5119.3|5114.3|5114.4|5109.4|0
1674717000000|2023-01-26 07:10:00|5117.2|5112.2|5117|5112|5119.2|5114.2|5116.5|5111.5|0
1674717300000|2023-01-26 07:15:00|5117.1|5112.1|5116.8|5111.8|5118.6|5113.6|5115.5|5110.5|0
1674717600000|2023-01-26 07:20:00|5116.7|5111.7|5113.9|5108.9|5117|5112|5113.6|5108.6|0
1674717900000|2023-01-26 07:25:00|5113.8|5108.8|5115.4|5110.4|5117.1|5112.1|5113.4|5108.4|0
1674718200000|2023-01-26 07:30:00|5115.6|5110.6|5119.2|5114.2|5119.2|5114.2|5114.4|5109.4|0
1674718500000|2023-01-26 07:35:00|5119.1|5114.1|5119.2|5114.2|5120.5|5115.5|5117.4|5112.4|0
1674718800000|2023-01-26 07:40:00|5119.1|5114.1|5122.1|5117.1|5122.5|5117.5|5118.1|5113.1|0
1674719100000|2023-01-26 07:45:00|5121.6|5116.6|5119|5114|5121.6|5116.6|5117.8|5112.8|0
1674719400000|2023-01-26 07:50:00|5119.1|5114.1|5117.9|5112.9|5120.2|5115.2|5117.5|5112.5|0
1674719700000|2023-01-26 07:55:00|5117.8|5112.8|5119|5114|5121.4|5116.4|5117.4|5112.4|0
1674720000000|2023-01-26 08:00:00|5118.8|5113.8|5118|5113|5122.5|5117.5|5116.6|5111.6|0
1674720300000|2023-01-26 08:05:00|5117.9|5112.9|5120.5|5115.5|5121.7|5116.7|5116.8|5111.8|0
1674720600000|2023-01-26 08:10:00|5120.4|5115.4|5121.5|5116.5|5122.7|5117.7|5118.4|5113.4|0
1674720900000|2023-01-26 08:15:00|5121.4|5116.4|5127.3|5122.3|5130|5125|5120.7|5115.7|0
1674721200000|2023-01-26 08:20:00|5127|5122|5126.4|5121.4|5129.6|5124.6|5125|5120|0
1674721500000|2023-01-26 08:25:00|5126.5|5121.5|5122.4|5117.4|5126.6|5121.6|5122.1|5117.1|0
1674721800000|2023-01-26 08:30:00|5122.6|5117.6|5122.5|5117.5|5124.4|5119.4|5119.4|5114.4|0
1674722100000|2023-01-26 08:35:00|5122.3|5117.3|5121.6|5116.6|5123.5|5118.5|5120.9|5115.9|0
1674722400000|2023-01-26 08:40:00|5121.4|5116.4|5124.2|5119.2|5124.6|5119.6|5121.3|5116.3|0
1674722700000|2023-01-26 08:45:00|5124|5119|5122.1|5117.1|5125.4|5120.4|5121.4|5116.4|0
1674723000000|2023-01-26 08:50:00|5122.2|5117.2|5121.5|5116.5|5123.1|5118.1|5120.9|5115.9|0
1674723300000|2023-01-26 08:55:00|5121.4|5116.4|5118.9|5113.9|5123|5118|5118.4|5113.4|0
1674723600000|2023-01-26 09:00:00|5118.8|5113.8|5133.9|5130.9|5137.1|5134.1|5117.8|5112.8|0
1674723900000|2023-01-26 09:05:00|5133.8|5130.8|5137.2|5134.2|5137.2|5134.2|5132.6|5129.6|0
1674724200000|2023-01-26 09:10:00|5137.1|5134.1|5136.6|5133.6|5141|5138|5136.1|5133.1|0
1674724500000|2023-01-26 09:15:00|5136.7|5133.7|5135.5|5132.5|5137.1|5134.1|5134.5|5131.5|0
1674724800000|2023-01-26 09:20:00|5135.6|5132.6|5129.8|5126.8|5136.8|5133.8|5128.3|5125.3|0
1674725100000|2023-01-26 09:25:00|5129.7|5126.7|5127.6|5124.6|5132.3|5129.3|5126.7|5123.7|0
1674725400000|2023-01-26 09:30:00|5127.8|5124.8|5124.3|5121.3|5127.8|5124.8|5123.3|5120.3|0
1674725700000|2023-01-26 09:35:00|5124.4|5121.4|5116.6|5113.6|5124.7|5121.7|5116.6|5113.6|0
1674726000000|2023-01-26 09:40:00|5116.7|5113.7|5123.7|5120.7|5123.9|5120.9|5116.7|5113.7|0
1674726300000|2023-01-26 09:45:00|5123.5|5120.5|5125.2|5122.2|5126.9|5123.9|5123.1|5120.1|0
1674726600000|2023-01-26 09:50:00|5125.3|5122.3|5126.2|5123.2|5126.9|5123.9|5125|5122|0
1674726900000|2023-01-26 09:55:00|5126.1|5123.1|5121.1|5118.1|5126.1|5123.1|5120.8|5117.8|0
1674727200000|2023-01-26 10:00:00|5121.2|5118.2|5122|5119|5122.1|5119.1|5121.2|5118.2|0
1674727500000|2023-01-26 10:05:00|5122.1|5119.1|5124|5121|5124|5121|5120.6|5117.6|0
1674727800000|2023-01-26 10:10:00|5123.9|5120.9|5125.7|5122.7|5127.6|5124.6|5123.9|5120.9|0
1674728100000|2023-01-26 10:15:00|5125.8|5122.8|5129.1|5126.1|5129.2|5126.2|5125.8|5122.8|0
1674728400000|2023-01-26 10:20:00|5129.2|5126.2|5129.4|5126.4|5130.5|5127.5|5129|5126|0
1674728700000|2023-01-26 10:25:00|5129.5|5126.5|5129.5|5126.5|5129.6|5126.6|5128.2|5125.2|0
1674729000000|2023-01-26 10:30:00|5129.6|5126.6|5131.4|5128.4|5131.6|5128.6|5129.2|5126.2|0
1674729300000|2023-01-26 10:35:00|5131.6|5128.6|5133.5|5130.5|5134.4|5131.4|5131.2|5128.2|0
1674729600000|2023-01-26 10:40:00|5133.6|5130.6|5133.5|5130.5|5133.6|5130.6|5132.5|5129.5|0
1674729900000|2023-01-26 10:45:00|5133.7|5130.7|5134.2|5131.2|5134.3|5131.3|5133.5|5130.5|0
1674730200000|2023-01-26 10:50:00|5134.1|5131.1|5134.2|5131.2|5135|5132|5134|5131|0
1674730500000|2023-01-26 10:55:00|5134.3|5131.3|5133.7|5130.7|5134.7|5131.7|5133.7|5130.7|0
1674730800000|2023-01-26 11:00:00|5133.6|5130.6|5133.1|5130.1|5133.8|5130.8|5131.6|5128.6|0
1674731100000|2023-01-26 11:05:00|5133.2|5130.2|5136.6|5133.6|5136.7|5133.7|5133.2|5130.2|0
1674731400000|2023-01-26 11:10:00|5136.7|5133.7|5136.8|5133.8|5137.2|5134.2|5136.4|5133.4|0
1674731700000|2023-01-26 11:15:00|5136.7|5133.7|5135.8|5132.8|5137.5|5134.5|5135.3|5132.3|0
1674732000000|2023-01-26 11:20:00|5135.9|5132.9|5132.9|5129.9|5135.9|5132.9|5132.7|5129.7|0
1674732300000|2023-01-26 11:25:00|5132.8|5129.8|5132.7|5129.7|5133.2|5130.2|5132.2|5129.2|0
1674732600000|2023-01-26 11:30:00|5132.6|5129.6|5132.9|5129.9|5133.1|5130.1|5131.4|5128.4|0
1674732900000|2023-01-26 11:35:00|5132.8|5129.8|5125.8|5122.8|5132.8|5129.8|5125.6|5122.6|0
1674733200000|2023-01-26 11:40:00|5125.9|5122.9|5125.6|5122.6|5126.5|5123.5|5125.2|5122.2|0
1674733500000|2023-01-26 11:45:00|5125.7|5122.7|5128.6|5125.6|5129.2|5126.2|5125.7|5122.7|0
1674733800000|2023-01-26 11:50:00|5128.7|5125.7|5128.1|5125.1|5129.8|5126.8|5127.7|5124.7|0
1674734100000|2023-01-26 11:55:00|5128.2|5125.2|5128.5|5125.5|5129.3|5126.3|5127.3|5124.3|0
1674734400000|2023-01-26 12:00:00|5128.4|5125.4|5130.6|5127.6|5131.9|5128.9|5128.2|5125.2|0
1674734700000|2023-01-26 12:05:00|5130.7|5127.7|5133|5130|5134.1|5131.1|5130.6|5127.6|0
1674735000000|2023-01-26 12:10:00|5133.2|5130.2|5134.7|5131.7|5135.3|5132.3|5133.2|5130.2|0
1674735300000|2023-01-26 12:15:00|5134.8|5131.8|5136.7|5133.7|5137.3|5134.3|5134.8|5131.8|0
1674735600000|2023-01-26 12:20:00|5136.8|5133.8|5132.6|5129.6|5137|5134|5132.5|5129.5|0
1674735900000|2023-01-26 12:25:00|5132.7|5129.7|5128.7|5125.7|5132.7|5129.7|5128.7|5125.7|0
1674736200000|2023-01-26 12:30:00|5128.9|5125.9|5134.2|5131.2|5134.3|5131.3|5128.6|5125.6|0
1674736500000|2023-01-26 12:35:00|5134.3|5131.3|5137.2|5134.2|5138.7|5135.7|5134.1|5131.1|0
1674736800000|2023-01-26 12:40:00|5136.9|5133.9|5138.7|5135.7|5138.7|5135.7|5135.6|5132.6|0
1674737100000|2023-01-26 12:45:00|5138.8|5135.8|5145.2|5142.2|5145.3|5142.3|5138.7|5135.7|0
1674737400000|2023-01-26 12:50:00|5145.3|5142.3|5146.5|5143.5|5148.8|5145.8|5143.4|5140.4|0
1674737700000|2023-01-26 12:55:00|5146.2|5143.2|5144.7|5141.7|5146.5|5143.5|5141.2|5138.2|0
1674738000000|2023-01-26 13:00:00|5144.6|5141.6|5144.7|5141.7|5146.2|5143.2|5143.5|5140.5|0
1674738300000|2023-01-26 13:05:00|5144.6|5141.6|5140.1|5137.1|5144.6|5141.6|5139.7|5136.7|0
1674738600000|2023-01-26 13:10:00|5140|5137|5142.5|5139.5|5143.6|5140.6|5139.6|5136.6|0
1674738900000|2023-01-26 13:15:00|5142.3|5139.3|5138.5|5135.5|5142.7|5139.7|5138.5|5135.5|0
1674739200000|2023-01-26 13:20:00|5138.4|5135.4|5135|5132|5138.4|5135.4|5134.5|5131.5|0
1674739500000|2023-01-26 13:25:00|5134.9|5131.9|5138.7|5135.7|5140.5|5137.5|5134.9|5131.9|0
1674739800000|2023-01-26 13:30:00|5139.9|5136.9|5140|5137|5140.6|5137.6|5122.9|5119.9|0
1674740100000|2023-01-26 13:35:00|5139.3|5136.3|5152.9|5149.9|5155.9|5152.9|5137.7|5134.7|0
1674740400000|2023-01-26 13:40:00|5152.6|5149.6|5146.5|5143.5|5152.6|5149.6|5145.1|5142.1|0
1674740700000|2023-01-26 13:45:00|5146.4|5143.4|5146.8|5143.8|5148.2|5145.2|5143.7|5140.7|0
1674741000000|2023-01-26 13:50:00|5146.7|5143.7|5154.3|5151.3|5155.1|5152.1|5146.4|5143.4|0
1674741300000|2023-01-26 13:55:00|5154.2|5151.2|5153.3|5150.3|5155.4|5152.4|5151.1|5148.1|0
1674741600000|2023-01-26 14:00:00|5153.4|5150.4|5164.4|5161.4|5164.4|5161.4|5153.4|5150.4|0
1674741900000|2023-01-26 14:05:00|5164.5|5161.5|5166.8|5163.8|5171|5168|5163.9|5160.9|0
1674742200000|2023-01-26 14:10:00|5166.7|5163.7|5167.9|5164.9|5171.2|5168.2|5166|5163|0
1674742500000|2023-01-26 14:15:00|5167.6|5164.6|5169.2|5166.2|5169.3|5166.3|5166.1|5163.1|0
1674742800000|2023-01-26 14:20:00|5169.4|5166.4|5171.1|5168.1|5173.5|5170.5|5169.3|5166.3|0
1674743100000|2023-01-26 14:25:00|5172.8|5169.8|5183.7|5180.7|5185|5182|5172.3|5169.3|0
1674743400000|2023-01-26 14:30:00|5187.2|5184.2|5187.4|5185.6|5214.4|5212.6|5181.4|5179.6|0
1674743700000|2023-01-26 14:35:00|5187.2|5185.4|5200.2|5198.4|5221.9|5220.1|5187.2|5185.4|0
1674744000000|2023-01-26 14:40:00|5200.1|5198.3|5169.4|5167.6|5209.6|5207.8|5164.1|5162.3|0
1674744300000|2023-01-26 14:45:00|5169.5|5167.7|5166.5|5164.7|5186.5|5184.7|5166.3|5164.5|0
1674744600000|2023-01-26 14:50:00|5166.7|5164.9|5147.1|5145.3|5167.4|5165.6|5146.7|5144.9|0
1674744900000|2023-01-26 14:55:00|5146.9|5145.1|5146.9|5145.1|5157|5155.2|5131.1|5129.3|0
1674745200000|2023-01-26 15:00:00|5146.8|5145|5160.8|5159|5167.9|5166.1|5135.6|5133.8|0
1674745500000|2023-01-26 15:05:00|5161|5159.2|5138.5|5136.7|5165|5163.2|5133|5131.2|0
1674745800000|2023-01-26 15:10:00|5140.4|5138.6|5151.1|5149.3|5155.4|5153.6|5131.1|5129.3|0
1674746100000|2023-01-26 15:15:00|5151.7|5149.9|5172.8|5171|5174|5172.2|5149.9|5148.1|0
1674746400000|2023-01-26 15:20:00|5172.6|5170.8|5188.2|5186.4|5190.1|5188.3|5166.8|5165|0
1674746700000|2023-01-26 15:25:00|5188.8|5187|5178.5|5176.7|5188.8|5187|5167.2|5165.4|0
1674747000000|2023-01-26 15:30:00|5178.1|5176.3|5183.2|5181.4|5186.2|5184.4|5171.1|5169.3|0
1674747300000|2023-01-26 15:35:00|5183|5181.2|5143.6|5141.8|5183.2|5181.4|5142.6|5140.8|0
1674747600000|2023-01-26 15:40:00|5142.9|5141.1|5146.5|5144.7|5157.2|5155.4|5139.7|5137.9|0
1674747900000|2023-01-26 15:45:00|5146.2|5144.4|5164.8|5163|5165.7|5163.9|5143|5141.2|0
1674748200000|2023-01-26 15:50:00|5164.9|5163.1|5127.6|5125.8|5166.1|5164.3|5127.6|5125.8|0
1674748500000|2023-01-26 15:55:00|5127.2|5125.4|5120|5118.2|5130.3|5128.5|5113.9|5112.1|0
1674748800000|2023-01-26 16:00:00|5119.6|5117.8|5130.5|5128.7|5137.8|5136|5112.3|5110.5|0
1674749100000|2023-01-26 16:05:00|5130.2|5128.4|5114.5|5112.7|5133.3|5131.5|5112.3|5110.5|0
1674749400000|2023-01-26 16:10:00|5114.4|5112.6|5131.8|5130|5131.9|5130.1|5113.4|5111.6|0
1674749700000|2023-01-26 16:15:00|5131.7|5129.9|5132.2|5130.4|5140.7|5138.9|5126.5|5124.7|0
1674750000000|2023-01-26 16:20:00|5131.9|5130.1|5105.8|5104|5131.9|5130.1|5105.8|5104|0
1674750300000|2023-01-26 16:25:00|5105.7|5103.9|5126.8|5125|5127.8|5126|5104.1|5102.3|0
1674750600000|2023-01-26 16:30:00|5126.3|5124.5|5128.4|5126.6|5133.2|5131.4|5123.7|5121.9|0
1674750900000|2023-01-26 16:35:00|5128.1|5126.3|5125.2|5123.4|5135.5|5133.7|5120.3|5118.5|0
1674751200000|2023-01-26 16:40:00|5125.8|5124|5137.6|5135.8|5141.4|5139.6|5123|5121.2|0
1674751500000|2023-01-26 16:45:00|5137.5|5135.7|5135.4|5133.6|5138.2|5136.4|5128.8|5127|0
1674751800000|2023-01-26 16:50:00|5135.2|5133.4|5131.2|5129.4|5136.5|5134.7|5128.4|5126.6|0
1674752100000|2023-01-26 16:55:00|5130.8|5129|5136.1|5134.3|5139.1|5137.3|5124.1|5122.3|0
1674752400000|2023-01-26 17:00:00|5135.5|5133.7|5141.7|5139.9|5148.5|5146.7|5134.1|5132.3|0
1674752700000|2023-01-26 17:05:00|5141.6|5139.8|5153|5151.2|5153.4|5151.6|5140.6|5138.8|0
1674753000000|2023-01-26 17:10:00|5152.9|5151.1|5152.5|5150.7|5162.3|5160.5|5152.5|5150.7|0
1674753300000|2023-01-26 17:15:00|5152.9|5151.1|5149.5|5147.7|5153.8|5152|5147.8|5146|0
1674753600000|2023-01-26 17:20:00|5149.6|5147.8|5150.2|5148.4|5155.7|5153.9|5148.2|5146.4|0
1674753900000|2023-01-26 17:25:00|5151|5149.2|5155|5153.2|5157.2|5155.4|5150.9|5149.1|0
1674754200000|2023-01-26 17:30:00|5154.6|5152.8|5161.2|5159.4|5162.8|5161|5152.3|5150.5|0
1674754500000|2023-01-26 17:35:00|5161.1|5159.3|5159.7|5157.9|5163.2|5161.4|5157.4|5155.6|0
1674754800000|2023-01-26 17:40:00|5159.4|5157.6|5152.8|5151|5164.5|5162.7|5151.4|5149.6|0
1674755100000|2023-01-26 17:45:00|5152.9|5151.1|5152.2|5150.4|5157.9|5156.1|5144.5|5142.7|0
1674755400000|2023-01-26 17:50:00|5152.1|5150.3|5168.6|5166.8|5170.2|5168.4|5151.9|5150.1|0
1674755700000|2023-01-26 17:55:00|5169|5167.2|5161.1|5159.3|5172.1|5170.3|5159.1|5157.3|0
1674756000000|2023-01-26 18:00:00|5161.2|5159.4|5160.2|5158.4|5166.3|5164.5|5158.6|5156.8|0
1674756300000|2023-01-26 18:05:00|5160.3|5158.5|5145.1|5143.3|5160.8|5159|5141.9|5140.1|0
1674756600000|2023-01-26 18:10:00|5144.9|5143.1|5151.3|5149.5|5153.3|5151.5|5144.9|5143.1|0
1674756900000|2023-01-26 18:15:00|5151.4|5149.6|5143.9|5142.1|5151.4|5149.6|5142.8|5141|0
1674757200000|2023-01-26 18:20:00|5144.1|5142.3|5154.1|5152.3|5154.2|5152.4|5143.4|5141.6|0
1674757500000|2023-01-26 18:25:00|5154.4|5152.6|5154.3|5152.5|5157.4|5155.6|5152|5150.2|0
1674757800000|2023-01-26 18:30:00|5154.4|5152.6|5155.7|5153.9|5160.9|5159.1|5153.9|5152.1|0
1674758100000|2023-01-26 18:35:00|5155.6|5153.8|5169.4|5167.6|5170.7|5168.9|5155.2|5153.4|0
1674758400000|2023-01-26 18:40:00|5169.2|5167.4|5169.7|5167.9|5173.3|5171.5|5167.8|5166|0
1674758700000|2023-01-26 18:45:00|5169.8|5168|5175.2|5173.4|5178.8|5177|5169.6|5167.8|0
1674759000000|2023-01-26 18:50:00|5175.3|5173.5|5174.5|5172.7|5179|5177.2|5172.8|5171|0
1674759300000|2023-01-26 18:55:00|5172.5|5170.7|5175.8|5174|5177.9|5176.1|5171.1|5169.3|0
1674759600000|2023-01-26 19:00:00|5175.7|5173.9|5174.8|5173|5176.4|5174.6|5167.6|5165.8|0
1674759900000|2023-01-26 19:05:00|5174.7|5172.9|5184.9|5183.1|5185|5183.2|5174.4|5172.6|0
1674760200000|2023-01-26 19:10:00|5184.8|5183|5186|5184.2|5188.9|5187.1|5183.6|5181.8|0
1674760500000|2023-01-26 19:15:00|5185.7|5183.9|5186.8|5185|5187.2|5185.4|5177.5|5175.7|0
1674760800000|2023-01-26 19:20:00|5186.6|5184.8|5189.9|5188.1|5192.5|5190.7|5185.9|5184.1|0
1674761100000|2023-01-26 19:25:00|5190|5188.2|5187.1|5185.3|5190.8|5189|5181.2|5179.4|0
1674761400000|2023-01-26 19:30:00|5187.3|5185.5|5186.4|5184.6|5190.2|5188.4|5184.7|5182.9|0
1674761700000|2023-01-26 19:35:00|5186.5|5184.7|5185.1|5183.3|5191.8|5190|5184.1|5182.3|0
1674762000000|2023-01-26 19:40:00|5185|5183.2|5187.5|5185.7|5191.8|5190|5185|5183.2|0
1674762300000|2023-01-26 19:45:00|5187.6|5185.8|5184.6|5182.8|5192.2|5190.4|5184.4|5182.6|0
1674762600000|2023-01-26 19:50:00|5184.7|5182.9|5180.6|5178.8|5186|5184.2|5177.8|5176|0
1674762900000|2023-01-26 19:55:00|5180.4|5178.6|5190.2|5188.4|5191.4|5189.6|5180.2|5178.4|0
1674763200000|2023-01-26 20:00:00|5190.1|5188.3|5185.4|5183.6|5190.6|5188.8|5182.8|5181|0
1674763500000|2023-01-26 20:05:00|5184.9|5183.1|5181.6|5179.8|5186.2|5184.4|5175.1|5173.3|0
1674763800000|2023-01-26 20:10:00|5181.8|5180|5185.5|5183.7|5186.2|5184.4|5178.1|5176.3|0
1674764100000|2023-01-26 20:15:00|5184.8|5183|5192.3|5190.5|5192.8|5191|5184.8|5183|0
1674764400000|2023-01-26 20:20:00|5192.5|5190.7|5197.7|5195.9|5198.5|5196.7|5188.4|5186.6|0
1674764700000|2023-01-26 20:25:00|5198|5196.2|5196|5194.2|5200.5|5198.7|5195.6|5193.8|0
1674765000000|2023-01-26 20:30:00|5195.8|5194|5198.6|5196.8|5203.5|5201.7|5195|5193.2|0
1674765300000|2023-01-26 20:35:00|5198.7|5196.9|5197.9|5196.1|5201.9|5200.1|5196.1|5194.3|0
1674765600000|2023-01-26 20:40:00|5198|5196.2|5197|5195.2|5200.1|5198.3|5193.8|5192|0
1674765900000|2023-01-26 20:45:00|5196.6|5194.8|5196.5|5194.7|5199.1|5197.3|5190.4|5188.6|0
1674766200000|2023-01-26 20:50:00|5197.2|5195.4|5204.9|5203.1|5208.3|5206.5|5197.2|5195.4|0
1674766500000|2023-01-26 20:55:00|5205.2|5203.4|5217.3|5215.5|5220.1|5218.3|5205.2|5203.4|0
1674766800000|2023-01-26 21:00:00|5217.9|5214.9|5204.1|5201.1|5220.1|5217.1|5203.9|5200.9|0
1674767100000|2023-01-26 21:05:00|5204.3|5201.3|5199.7|5196.7|5205.6|5202.6|5199.5|5196.5|0
1674767400000|2023-01-26 21:10:00|5199.6|5196.6|5194.4|5191.4|5199.8|5196.8|5194.2|5191.2|0
1674767700000|2023-01-26 21:15:00|5194|5191|5192.1|5189.1|5194.4|5191.4|5191.9|5188.9|0
1674768000000|2023-01-26 21:20:00|5192.2|5189.2|5191.8|5188.8|5192.3|5189.3|5190.4|5187.4|0
1674768300000|2023-01-26 21:25:00|5191.9|5188.9|5189.8|5186.8|5192.3|5189.3|5189.6|5186.6|0
1674768600000|2023-01-26 21:30:00|5189.9|5186.9|5181.2|5178.2|5190.3|5187.3|5181.1|5178.1|0
1674768900000|2023-01-26 21:35:00|5181|5178|5182.6|5179.6|5183.9|5180.9|5180.6|5177.6|0
1674769200000|2023-01-26 21:40:00|5182.5|5179.5|5179.7|5176.7|5182.7|5179.7|5179.1|5176.1|0
1674769500000|2023-01-26 21:45:00|5179.5|5176.5|5179.6|5176.6|5180.3|5177.3|5178.6|5175.6|0
1674769800000|2023-01-26 21:50:00|5179.5|5176.5|5178.7|5175.7|5179.9|5176.9|5178.2|5175.2|0
1674770100000|2023-01-26 21:55:00|5178.8|5175.8|5180.1|5177.1|5180.1|5177.1|5178.6|5175.6|0
1674770400000|2023-01-26 22:00:00|5180.2|5177.2|5180.2|5177.2|5181.8|5178.8|5179.6|5176.6|0
1674770700000|2023-01-26 22:05:00|5180.3|5177.3|5181.8|5178.8|5181.9|5178.9|5179.8|5176.8|0
1674771000000|2023-01-26 22:10:00|5181.7|5178.7|5180.8|5177.8|5182.8|5179.8|5180.1|5177.1|0
1674771300000|2023-01-26 22:15:00|5180.9|5177.9|5179.7|5176.7|5181.3|5178.3|5179.6|5176.6|0
1674771600000|2023-01-26 22:20:00|5179.8|5176.8|5178.4|5175.4|5180.1|5177.1|5177.8|5174.8|0
1674771900000|2023-01-26 22:25:00|5178.3|5175.3|5177.2|5174.2|5178.9|5175.9|5176.9|5173.9|0
1674772200000|2023-01-26 22:30:00|5177.1|5174.1|5175.2|5172.2|5178.3|5175.3|5174.9|5171.9|0
1674772500000|2023-01-26 22:35:00|5175.9|5172.9|5176.5|5173.5|5177.2|5174.2|5174.6|5171.6|0
1674772800000|2023-01-26 22:40:00|5176.4|5173.4|5173.2|5170.2|5177.2|5174.2|5172.9|5169.9|0
1674773100000|2023-01-26 22:45:00|5173|5170|5173|5170|5173.8|5170.8|5171.9|5168.9|0
1674773400000|2023-01-26 22:50:00|5173.1|5170.1|5172.4|5169.4|5173.2|5170.2|5171.2|5168.2|0
1674773700000|2023-01-26 22:55:00|5172.3|5169.3|5171.8|5168.8|5173.5|5170.5|5171.7|5168.7|0
1674774000000|2023-01-26 23:00:00|5171.7|5168.7|5172.3|5169.3|5172.9|5169.9|5171.1|5168.1|0
1674774300000|2023-01-26 23:05:00|5172.6|5169.6|5172.6|5169.6|5173|5170|5171.8|5168.8|0
1674774600000|2023-01-26 23:10:00|5172.7|5169.7|5174.1|5171.1|5174.7|5171.7|5172.3|5169.3|0
1674774900000|2023-01-26 23:15:00|5174.4|5171.4|5175.4|5172.4|5175.5|5172.5|5174|5171|0
1674775200000|2023-01-26 23:20:00|5175.2|5172.2|5175.8|5172.8|5176.5|5173.5|5174.3|5171.3|0
1674775500000|2023-01-26 23:25:00|5175.9|5172.9|5175.5|5172.5|5176|5173|5174.7|5171.7|0
1674775800000|2023-01-26 23:30:00|5175.6|5172.6|5175.4|5172.4|5176.4|5173.4|5174.7|5171.7|0
1674776100000|2023-01-26 23:35:00|5175.3|5172.3|5175.7|5172.7|5178.3|5175.3|5175.2|5172.2|0
1674776400000|2023-01-26 23:40:00|5175.3|5172.3|5173.8|5170.8|5175.9|5172.9|5173.5|5170.5|0
1674776700000|2023-01-26 23:45:00|5173.9|5170.9|5172.6|5169.6|5173.9|5170.9|5172.4|5169.4|0
1674777000000|2023-01-26 23:50:00|5172.1|5169.1|5172.4|5169.4|5174.1|5171.1|5172.1|5169.1|0
1674777300000|2023-01-26 23:55:00|5172.2|5169.2|5172.7|5169.7|5173.2|5170.2|5172.2|5169.2|0
1674777600000|2023-01-27 00:00:00|5172.6|5169.6|5172.9|5169.9|5173.1|5170.1|5172.6|5169.6|0
1674777900000|2023-01-27 00:05:00|5173|5170|5174.4|5171.4|5174.7|5171.7|5173|5170|0
1674778200000|2023-01-27 00:10:00|5174.5|5171.5|5174.6|5171.6|5175.4|5172.4|5174|5171|0
1674778500000|2023-01-27 00:15:00|5174.7|5171.7|5176|5173|5176.1|5173.1|5173.9|5170.9|0
1674778800000|2023-01-27 00:20:00|5176.1|5173.1|5176.9|5173.9|5177.3|5174.3|5174.8|5171.8|0
1674779100000|2023-01-27 00:25:00|5176.6|5173.6|5178.1|5175.1|5178.2|5175.2|5176.4|5173.4|0
1674779400000|2023-01-27 00:30:00|5177.2|5174.2|5177.6|5174.6|5178.7|5175.7|5177.2|5174.2|0
1674779700000|2023-01-27 00:35:00|5177.7|5174.7|5176.7|5173.7|5177.9|5174.9|5176.7|5173.7|0
1674780000000|2023-01-27 00:40:00|5176.8|5173.8|5175.4|5172.4|5177.1|5174.1|5175.3|5172.3|0
1674780300000|2023-01-27 00:45:00|5175.7|5172.7|5174.1|5171.1|5176.1|5173.1|5173.8|5170.8|0
1674780600000|2023-01-27 00:50:00|5174.2|5171.2|5170.7|5167.7|5174.2|5171.2|5170.6|5167.6|0
1674780900000|2023-01-27 00:55:00|5171|5168|5171.3|5166.3|5172.1|5169.1|5170|5166.3|0
1674781200000|2023-01-27 01:00:00|5171.4|5166.4|5171.4|5166.4|5171.8|5166.8|5170.5|5165.5|0
1674781500000|2023-01-27 01:05:00|5171.5|5166.5|5173.3|5168.3|5173.3|5168.3|5171.3|5166.3|0
1674781800000|2023-01-27 01:10:00|5173.4|5168.4|5174.4|5169.4|5175.4|5170.4|5173.2|5168.2|0
1674782100000|2023-01-27 01:15:00|5174.3|5169.3|5174.2|5169.2|5175.2|5170.2|5174.1|5169.1|0
1674782400000|2023-01-27 01:20:00|5174.3|5169.3|5168.9|5163.9|5174.8|5169.8|5168.9|5163.9|0
1674782700000|2023-01-27 01:25:00|5168.8|5163.8|5169.9|5164.9|5170.6|5165.6|5168.8|5163.8|0
1674783000000|2023-01-27 01:30:00|5169.7|5164.7|5171.1|5166.1|5171.3|5166.3|5169.5|5164.5|0
1674783300000|2023-01-27 01:35:00|5171.2|5166.2|5170.7|5165.7|5171.3|5166.3|5169.5|5164.5|0
1674783600000|2023-01-27 01:40:00|5170.5|5165.5|5168.3|5163.3|5170.7|5165.7|5168.1|5163.1|0
1674783900000|2023-01-27 01:45:00|5168.4|5163.4|5166.3|5161.3|5169.5|5164.5|5166.2|5161.2|0
1674784200000|2023-01-27 01:50:00|5166.4|5161.4|5167.9|5162.9|5168|5163|5165.8|5160.8|0
1674784500000|2023-01-27 01:55:00|5168|5163|5166.2|5161.2|5168.1|5163.1|5165.4|5160.4|0
1674784800000|2023-01-27 02:00:00|5166.3|5161.3|5168|5163|5168.3|5163.3|5166.3|5161.3|0
1674785100000|2023-01-27 02:05:00|5168.1|5163.1|5169.8|5164.8|5170.2|5165.2|5167.4|5162.4|0
1674785400000|2023-01-27 02:10:00|5170.1|5165.1|5170.2|5165.2|5170.8|5165.8|5169.5|5164.5|0
1674785700000|2023-01-27 02:15:00|5170.3|5165.3|5169.8|5164.8|5170.4|5165.4|5169.3|5164.3|0
1674786000000|2023-01-27 02:20:00|5169.9|5164.9|5169.4|5164.4|5169.9|5164.9|5168.4|5163.4|0
1674786300000|2023-01-27 02:25:00|5169.6|5164.6|5168.9|5163.9|5169.6|5164.6|5168.3|5163.3|0
1674786600000|2023-01-27 02:30:00|5169|5164|5168.4|5163.4|5170.5|5165.5|5168.2|5163.2|0
1674786900000|2023-01-27 02:35:00|5168.5|5163.5|5171.2|5166.2|5171.5|5166.5|5168.5|5163.5|0
1674787200000|2023-01-27 02:40:00|5171.3|5166.3|5170.3|5165.3|5171.6|5166.6|5170.1|5165.1|0
1674787500000|2023-01-27 02:45:00|5170.2|5165.2|5170.5|5165.5|5170.9|5165.9|5169.5|5164.5|0
1674787800000|2023-01-27 02:50:00|5170.4|5165.4|5168.6|5163.6|5170.8|5165.8|5168.6|5163.6|0
1674788100000|2023-01-27 02:55:00|5168.7|5163.7|5169.6|5164.6|5170.1|5165.1|5168.7|5163.7|0
1674788400000|2023-01-27 03:00:00|5169.7|5164.7|5170.3|5165.3|5170.5|5165.5|5169.7|5164.7|0
1674788700000|2023-01-27 03:05:00|5170.4|5165.4|5170.1|5165.1|5170.8|5165.8|5169.9|5164.9|0
1674789000000|2023-01-27 03:10:00|5170.2|5165.2|5170.3|5165.3|5170.8|5165.8|5169.6|5164.6|0
1674789300000|2023-01-27 03:15:00|5170.4|5165.4|5170.3|5165.3|5170.8|5165.8|5169.9|5164.9|0
1674789600000|2023-01-27 03:20:00|5170.4|5165.4|5168.8|5163.8|5170.5|5165.5|5168.4|5163.4|0
1674789900000|2023-01-27 03:25:00|5168.7|5163.7|5168.2|5163.2|5168.9|5163.9|5168|5163|0
1674790200000|2023-01-27 03:30:00|5168.3|5163.3|5168.5|5163.5|5169.1|5164.1|5167.6|5162.6|0
1674790500000|2023-01-27 03:35:00|5168.4|5163.4|5167.8|5162.8|5168.6|5163.6|5167.3|5162.3|0
1674790800000|2023-01-27 03:40:00|5167.7|5162.7|5168|5163|5168.5|5163.5|5167.3|5162.3|0
1674791100000|2023-01-27 03:45:00|5168.1|5163.1|5168.3|5163.3|5168.8|5163.8|5168|5163|0
1674791400000|2023-01-27 03:50:00|5168.2|5163.2|5165.6|5160.6|5168.2|5163.2|5165.6|5160.6|0
1674791700000|2023-01-27 03:55:00|5165.7|5160.7|5163.4|5158.4|5165.7|5160.7|5162.9|5157.9|0
1674792000000|2023-01-27 04:00:00|5163.3|5158.3|5163.6|5158.6|5164.9|5159.9|5162.5|5157.5|0
1674792300000|2023-01-27 04:05:00|5163.5|5158.5|5165.1|5160.1|5165.2|5160.2|5163.5|5158.5|0
1674792600000|2023-01-27 04:10:00|5165.2|5160.2|5166|5161|5166.3|5161.3|5164.9|5159.9|0
1674792900000|2023-01-27 04:15:00|5165.9|5160.9|5165.4|5160.4|5166.2|5161.2|5165|5160|0
1674793200000|2023-01-27 04:20:00|5165.3|5160.3|5165.4|5160.4|5165.5|5160.5|5164.8|5159.8|0
1674793500000|2023-01-27 04:25:00|5165.5|5160.5|5165|5160|5165.8|5160.8|5164.7|5159.7|0
1674793800000|2023-01-27 04:30:00|5164.9|5159.9|5165.4|5160.4|5165.8|5160.8|5164.8|5159.8|0
1674794100000|2023-01-27 04:35:00|5165.5|5160.5|5166.8|5161.8|5167.3|5162.3|5165.4|5160.4|0
1674794400000|2023-01-27 04:40:00|5166.7|5161.7|5167|5162|5167.1|5162.1|5165.9|5160.9|0
1674794700000|2023-01-27 04:45:00|5166.9|5161.9|5166.7|5161.7|5167.1|5162.1|5166.5|5161.5|0
1674795000000|2023-01-27 04:50:00|5166.6|5161.6|5167.3|5162.3|5167.6|5162.6|5166.6|5161.6|0
1674795300000|2023-01-27 04:55:00|5167.2|5162.2|5166|5161|5167.2|5162.2|5165.8|5160.8|0
1674795600000|2023-01-27 05:00:00|5166.1|5161.1|5166.7|5161.7|5166.9|5161.9|5165.8|5160.8|0
1674795900000|2023-01-27 05:05:00|5167|5162|5166.6|5161.6|5167.7|5162.7|5166.4|5161.4|0
1674796200000|2023-01-27 05:10:00|5166.5|5161.5|5166.4|5161.4|5166.9|5161.9|5166|5161|0
1674796500000|2023-01-27 05:15:00|5166.5|5161.5|5168.5|5163.5|5169.2|5164.2|5166.3|5161.3|0
1674796800000|2023-01-27 05:20:00|5168.6|5163.6|5168.8|5163.8|5169.2|5164.2|5168.4|5163.4|0
1674797100000|2023-01-27 05:25:00|5168.9|5163.9|5170|5165|5170.2|5165.2|5168.3|5163.3|0
1674797400000|2023-01-27 05:30:00|5170.1|5165.1|5169.8|5164.8|5170.5|5165.5|5169.7|5164.7|0
1674797700000|2023-01-27 05:35:00|5169.7|5164.7|5169.2|5164.2|5170.2|5165.2|5169.1|5164.1|0
1674798000000|2023-01-27 05:40:00|5169.1|5164.1|5168.7|5163.7|5169.6|5164.6|5168.5|5163.5|0
1674798300000|2023-01-27 05:45:00|5168.9|5163.9|5169|5164|5169.8|5164.8|5168.7|5163.7|0
1674798600000|2023-01-27 05:50:00|5169.2|5164.2|5170.2|5165.2|5170.3|5165.3|5168.9|5163.9|0
1674798900000|2023-01-27 05:55:00|5170.1|5165.1|5170|5165|5170.2|5165.2|5169.4|5164.4|0
1674799200000|2023-01-27 06:00:00|5169.9|5164.9|5169.7|5164.7|5170.1|5165.1|5169.4|5164.4|0
1674799500000|2023-01-27 06:05:00|5169.6|5164.6|5169.4|5164.4|5169.8|5164.8|5168.9|5163.9|0
1674799800000|2023-01-27 06:10:00|5169.3|5164.3|5166.4|5161.4|5169.5|5164.5|5166|5161|0
1674800100000|2023-01-27 06:15:00|5166.5|5161.5|5168.1|5163.1|5168.4|5163.4|5166.2|5161.2|0
1674800400000|2023-01-27 06:20:00|5167.9|5162.9|5167.9|5162.9|5168.2|5163.2|5167.3|5162.3|0
1674800700000|2023-01-27 06:25:00|5168.1|5163.1|5166.7|5161.7|5168.8|5163.8|5166.5|5161.5|0
1674801000000|2023-01-27 06:30:00|5166.6|5161.6|5164.6|5159.6|5166.9|5161.9|5164.6|5159.6|0
1674801300000|2023-01-27 06:35:00|5164.5|5159.5|5161.9|5156.9|5165.3|5160.3|5161.7|5156.7|0
1674801600000|2023-01-27 06:40:00|5162|5157|5161.3|5156.3|5162.2|5157.2|5159.7|5154.7|0
1674801900000|2023-01-27 06:45:00|5161.1|5156.1|5161.8|5156.8|5161.9|5156.9|5158.9|5153.9|0
1674802200000|2023-01-27 06:50:00|5161.7|5156.7|5162.2|5157.2|5163.1|5158.1|5161.7|5156.7|0
1674802500000|2023-01-27 06:55:00|5162.3|5157.3|5165|5160|5165.3|5160.3|5161.9|5156.9|0
1674802800000|2023-01-27 07:00:00|5164.8|5159.8|5162.9|5157.9|5164.8|5159.8|5161.9|5156.9|0
1674803100000|2023-01-27 07:05:00|5162.6|5157.6|5161.4|5156.4|5164.7|5159.7|5160.6|5155.6|0
1674803400000|2023-01-27 07:10:00|5161.3|5156.3|5161|5156|5161.7|5156.7|5160.3|5155.3|0
1674803700000|2023-01-27 07:15:00|5161.1|5156.1|5163.8|5158.8|5164|5159|5161|5156|0
1674804000000|2023-01-27 07:20:00|5164.3|5159.3|5166.3|5161.3|5166.8|5161.8|5164.3|5159.3|0
1674804300000|2023-01-27 07:25:00|5166.5|5161.5|5166.2|5161.2|5167|5162|5165.6|5160.6|0
1674804600000|2023-01-27 07:30:00|5166.3|5161.3|5166.5|5161.5|5166.6|5161.6|5164.7|5159.7|0
1674804900000|2023-01-27 07:35:00|5166.4|5161.4|5167|5162|5168.2|5163.2|5166.3|5161.3|0
1674805200000|2023-01-27 07:40:00|5166.9|5161.9|5166.2|5161.2|5167.1|5162.1|5165.3|5160.3|0
1674805500000|2023-01-27 07:45:00|5166.3|5161.3|5165.7|5160.7|5166.7|5161.7|5165.1|5160.1|0
1674805800000|2023-01-27 07:50:00|5165.8|5160.8|5170.1|5165.1|5170.6|5165.6|5165.8|5160.8|0
1674806100000|2023-01-27 07:55:00|5170.2|5165.2|5168.3|5163.3|5171.4|5166.4|5168.3|5163.3|0
1674806400000|2023-01-27 08:00:00|5168.2|5163.2|5167|5162|5169.8|5164.8|5165.4|5160.4|0
1674806700000|2023-01-27 08:05:00|5166.9|5161.9|5168.7|5163.7|5169.1|5164.1|5164.2|5159.2|0
1674807000000|2023-01-27 08:10:00|5168.8|5163.8|5166|5161|5169.3|5164.3|5166|5161|0
1674807300000|2023-01-27 08:15:00|5165.7|5160.7|5160.9|5155.9|5166.1|5161.1|5160.9|5155.9|0
1674807600000|2023-01-27 08:20:00|5161|5156|5163.6|5158.6|5163.6|5158.6|5160.1|5155.1|0
1674807900000|2023-01-27 08:25:00|5163.5|5158.5|5161.8|5156.8|5164.8|5159.8|5161.5|5156.5|0
1674808200000|2023-01-27 08:30:00|5161.9|5156.9|5167.6|5162.6|5167.9|5162.9|5161.8|5156.8|0
1674808500000|2023-01-27 08:35:00|5167.5|5162.5|5166.5|5161.5|5169.3|5164.3|5166.4|5161.4|0
1674808800000|2023-01-27 08:40:00|5166.8|5161.8|5167.9|5162.9|5169.1|5164.1|5166.5|5161.5|0
1674809100000|2023-01-27 08:45:00|5168|5163|5166.8|5161.8|5168.2|5163.2|5165.6|5160.6|0
1674809400000|2023-01-27 08:50:00|5166.9|5161.9|5164.5|5159.5|5170.6|5165.6|5164.4|5159.4|0
1674809700000|2023-01-27 08:55:00|5164.6|5159.6|5164.2|5159.2|5165.8|5160.8|5162.8|5157.8|0
1674810000000|2023-01-27 09:00:00|5164.1|5159.1|5167.9|5164.9|5169.5|5166.5|5163|5158|0
1674810300000|2023-01-27 09:05:00|5167.8|5164.8|5158.6|5155.6|5167.8|5164.8|5157.3|5154.3|0
1674810600000|2023-01-27 09:10:00|5158.4|5155.4|5161.5|5158.5|5161.8|5158.8|5155.8|5152.8|0
1674810900000|2023-01-27 09:15:00|5161.4|5158.4|5167.8|5164.8|5168.4|5165.4|5161|5158|0
1674811200000|2023-01-27 09:20:00|5167.9|5164.9|5169.5|5166.5|5170.2|5167.2|5167.8|5164.8|0
1674811500000|2023-01-27 09:25:00|5169.6|5166.6|5166.5|5163.5|5169.8|5166.8|5166.4|5163.4|0
1674811800000|2023-01-27 09:30:00|5166.4|5163.4|5165.4|5162.4|5167.4|5164.4|5163.9|5160.9|0
1674812100000|2023-01-27 09:35:00|5165.5|5162.5|5169.9|5166.9|5170.1|5167.1|5165.4|5162.4|0
1674812400000|2023-01-27 09:40:00|5170.1|5167.1|5166.9|5163.9|5170.1|5167.1|5166.4|5163.4|0
1674812700000|2023-01-27 09:45:00|5167|5164|5173.1|5170.1|5173.2|5170.2|5166.5|5163.5|0
1674813000000|2023-01-27 09:50:00|5172.1|5169.1|5176.1|5173.1|5176.7|5173.7|5172.1|5169.1|0
1674813300000|2023-01-27 09:55:00|5176|5173|5172.4|5169.4|5176.1|5173.1|5172.2|5169.2|0
1674813600000|2023-01-27 10:00:00|5172.5|5169.5|5172.3|5169.3|5173.1|5170.1|5171.2|5168.2|0
1674813900000|2023-01-27 10:05:00|5172.4|5169.4|5173.9|5170.9|5174.2|5171.2|5172.3|5169.3|0
1674814200000|2023-01-27 10:10:00|5174|5171|5174.8|5171.8|5176.3|5173.3|5173.9|5170.9|0
1674814500000|2023-01-27 10:15:00|5174.7|5171.7|5174.1|5171.1|5174.8|5171.8|5173.5|5170.5|0
1674814800000|2023-01-27 10:20:00|5174.4|5171.4|5176.3|5173.3|5176.3|5173.3|5173.9|5170.9|0
1674815100000|2023-01-27 10:25:00|5176.2|5173.2|5176.6|5173.6|5178|5175|5176.2|5173.2|0
1674815400000|2023-01-27 10:30:00|5176.7|5173.7|5176.3|5173.3|5177|5174|5175.6|5172.6|0
1674815700000|2023-01-27 10:35:00|5176.2|5173.2|5177|5174|5177.1|5174.1|5176.1|5173.1|0
1674816000000|2023-01-27 10:40:00|5177.5|5174.5|5176.9|5173.9|5178.1|5175.1|5176.7|5173.7|0
1674816300000|2023-01-27 10:45:00|5176.8|5173.8|5175.9|5172.9|5177.1|5174.1|5175.6|5172.6|0
1674816600000|2023-01-27 10:50:00|5176|5173|5179.1|5176.1|5179.1|5176.1|5175.6|5172.6|0
1674816900000|2023-01-27 10:55:00|5179.2|5176.2|5179.7|5176.7|5179.8|5176.8|5178.8|5175.8|0
1674817200000|2023-01-27 11:00:00|5179.6|5176.6|5180.3|5177.3|5180.3|5177.3|5179|5176|0
1674817500000|2023-01-27 11:05:00|5180.5|5177.5|5180.8|5177.8|5182.7|5179.7|5180.5|5177.5|0
1674817800000|2023-01-27 11:10:00|5180.9|5177.9|5180.5|5177.5|5181.4|5178.4|5180.5|5177.5|0
1674818100000|2023-01-27 11:15:00|5180.6|5177.6|5180.6|5177.6|5181.4|5178.4|5180|5177|0
1674818400000|2023-01-27 11:20:00|5180.8|5177.8|5178.6|5175.6|5180.9|5177.9|5177.1|5174.1|0
1674818700000|2023-01-27 11:25:00|5178.5|5175.5|5178.1|5175.1|5178.7|5175.7|5177.7|5174.7|0
1674819000000|2023-01-27 11:30:00|5178|5175|5179.1|5176.1|5179.6|5176.6|5177.4|5174.4|0
1674819300000|2023-01-27 11:35:00|5179.7|5176.7|5181.2|5178.2|5181.2|5178.2|5179.1|5176.1|0
1674819600000|2023-01-27 11:40:00|5181.3|5178.3|5183.3|5180.3|5183.6|5180.6|5180.1|5177.1|0
1674819900000|2023-01-27 11:45:00|5183|5180|5181.9|5178.9|5185.3|5182.3|5181.9|5178.9|0
1674820200000|2023-01-27 11:50:00|5181.8|5178.8|5183.5|5180.5|5183.7|5180.7|5180.6|5177.6|0
1674820500000|2023-01-27 11:55:00|5183.6|5180.6|5182.1|5179.1|5184.2|5181.2|5181.6|5178.6|0
1674820800000|2023-01-27 12:00:00|5182|5179|5186.6|5183.6|5186.7|5183.7|5180.4|5177.4|0
1674821100000|2023-01-27 12:05:00|5186.7|5183.7|5190.7|5187.7|5194.1|5191.1|5186.5|5183.5|0
1674821400000|2023-01-27 12:10:00|5190.6|5187.6|5197.9|5194.9|5198|5195|5190.3|5187.3|0
1674821700000|2023-01-27 12:15:00|5197.7|5194.7|5199.5|5196.5|5200.9|5197.9|5197.1|5194.1|0
1674822000000|2023-01-27 12:20:00|5199.3|5196.3|5202.9|5199.9|5203.2|5200.2|5198.6|5195.6|0
1674822300000|2023-01-27 12:25:00|5202.8|5199.8|5191.3|5188.3|5203.1|5200.1|5190.7|5187.7|0
1674822600000|2023-01-27 12:30:00|5191.4|5188.4|5191.2|5188.2|5195.3|5192.3|5190.7|5187.7|0
1674822900000|2023-01-27 12:35:00|5191.3|5188.3|5187.5|5184.5|5191.7|5188.7|5186.9|5183.9|0
1674823200000|2023-01-27 12:40:00|5187.4|5184.4|5187.9|5184.9|5189.3|5186.3|5187.4|5184.4|0
1674823500000|2023-01-27 12:45:00|5188|5185|5188.7|5185.7|5188.8|5185.8|5186.3|5183.3|0
1674823800000|2023-01-27 12:50:00|5188.6|5185.6|5186.2|5183.2|5188.7|5185.7|5184.2|5181.2|0
1674824100000|2023-01-27 12:55:00|5186.3|5183.3|5187.6|5184.6|5188.9|5185.9|5186.3|5183.3|0
1674824400000|2023-01-27 13:00:00|5187.5|5184.5|5186|5183|5188.2|5185.2|5183.9|5180.9|0
1674824700000|2023-01-27 13:05:00|5186.1|5183.1|5185|5182|5188.5|5185.5|5184.6|5181.6|0
1674825000000|2023-01-27 13:10:00|5184.9|5181.9|5187.8|5184.8|5188|5185|5184.6|5181.6|0
1674825300000|2023-01-27 13:15:00|5187.9|5184.9|5185.8|5182.8|5189.2|5186.2|5185.3|5182.3|0
1674825600000|2023-01-27 13:20:00|5185.9|5182.9|5180.9|5177.9|5185.9|5182.9|5180.2|5177.2|0
1674825900000|2023-01-27 13:25:00|5181|5178|5187.3|5184.3|5187.3|5184.3|5178.8|5175.8|0
1674826200000|2023-01-27 13:30:00|5185.2|5182.2|5200|5197|5202.4|5199.4|5180.2|5177.2|0
1674826500000|2023-01-27 13:35:00|5199.9|5196.9|5201.8|5198.8|5202.6|5199.6|5195.2|5192.2|0
1674826800000|2023-01-27 13:40:00|5201.9|5198.9|5200.8|5197.8|5205.5|5202.5|5200.8|5197.8|0
1674827100000|2023-01-27 13:45:00|5200|5197|5199.1|5196.1|5203|5200|5198.1|5195.1|0
1674827400000|2023-01-27 13:50:00|5199|5196|5196.6|5193.6|5203.6|5200.6|5195.4|5192.4|0
1674827700000|2023-01-27 13:55:00|5196.5|5193.5|5192.4|5189.4|5197.9|5194.9|5189.3|5186.3|0
1674828000000|2023-01-27 14:00:00|5193.2|5190.2|5195.1|5192.1|5195.5|5192.5|5192.2|5189.2|0
1674828300000|2023-01-27 14:05:00|5195.2|5192.2|5192.1|5189.1|5196|5193|5191|5188|0
1674828600000|2023-01-27 14:10:00|5192.2|5189.2|5188.9|5185.9|5192.2|5189.2|5187.7|5184.7|0
1674828900000|2023-01-27 14:15:00|5188.8|5185.8|5189|5186|5190|5187|5187.5|5184.5|0
1674829200000|2023-01-27 14:20:00|5189.1|5186.1|5186.7|5183.7|5189.5|5186.5|5185.5|5182.5|0
1674829500000|2023-01-27 14:25:00|5188.9|5185.9|5202.8|5199.8|5208|5205|5187.3|5184.3|0
1674829800000|2023-01-27 14:30:00|5200.9|5197.9|5236.2|5234.4|5241|5239.2|5196.7|5194.9|0
1674830100000|2023-01-27 14:35:00|5236.4|5234.6|5240.4|5238.6|5248.7|5246.9|5226.1|5224.3|0
1674830400000|2023-01-27 14:40:00|5242.7|5240.9|5242.9|5241.1|5251.3|5249.5|5237.1|5235.3|0
1674830700000|2023-01-27 14:45:00|5242.7|5240.9|5269.3|5267.5|5270.3|5268.5|5242.4|5240.6|0
1674831000000|2023-01-27 14:50:00|5270.2|5268.4|5274.4|5272.6|5278|5276.2|5265.7|5263.9|0
1674831300000|2023-01-27 14:55:00|5275.7|5273.9|5262.8|5261|5278.6|5276.8|5259.5|5257.7|0
1674831600000|2023-01-27 15:00:00|5263.3|5261.5|5281.6|5279.8|5283.9|5282.1|5252.9|5251.1|0
1674831900000|2023-01-27 15:05:00|5282.1|5280.3|5289.9|5288.1|5293.2|5291.4|5276.4|5274.6|0
1674832200000|2023-01-27 15:10:00|5291|5289.2|5292.8|5291|5299.4|5297.6|5287.3|5285.5|0
1674832500000|2023-01-27 15:15:00|5292.9|5291.1|5297.2|5295.4|5300.4|5298.6|5289.1|5287.3|0
1674832800000|2023-01-27 15:20:00|5297.5|5295.7|5289.5|5287.7|5297.5|5295.7|5279.3|5277.5|0
1674833100000|2023-01-27 15:25:00|5288.7|5286.9|5299.8|5298|5300.1|5298.3|5277.2|5275.4|0
1674833400000|2023-01-27 15:30:00|5299.6|5297.8|5297.2|5295.4|5309.3|5307.5|5297.2|5295.4|0
1674833700000|2023-01-27 15:35:00|5295.8|5294|5311.3|5309.5|5313.3|5311.5|5295.7|5293.9|0
1674834000000|2023-01-27 15:40:00|5310.8|5309|5313.5|5311.7|5322.1|5320.3|5307.5|5305.7|0
1674834300000|2023-01-27 15:45:00|5313.3|5311.5|5285.5|5283.7|5313.3|5311.5|5281|5279.2|0
1674834600000|2023-01-27 15:50:00|5285.6|5283.8|5280.4|5278.6|5291.9|5290.1|5277.1|5275.3|0
1674834900000|2023-01-27 15:55:00|5280.2|5278.4|5284.5|5282.7|5288.3|5286.5|5268.8|5267|0
1674835200000|2023-01-27 16:00:00|5284.2|5282.4|5287|5285.2|5290.7|5288.9|5280.9|5279.1|0
1674835500000|2023-01-27 16:05:00|5287.1|5285.3|5286.6|5284.8|5294.2|5292.4|5277.2|5275.4|0
1674835800000|2023-01-27 16:10:00|5286.7|5284.9|5288.1|5286.3|5295.8|5294|5285|5283.2|0
1674836100000|2023-01-27 16:15:00|5288|5286.2|5307.7|5305.9|5308.6|5306.8|5288|5286.2|0
1674836400000|2023-01-27 16:20:00|5307.8|5306|5316|5314.2|5318.2|5316.4|5307.8|5306|0
1674836700000|2023-01-27 16:25:00|5316.2|5314.4|5315.9|5314.1|5318.6|5316.8|5310.1|5308.3|0
1674837000000|2023-01-27 16:30:00|5317.2|5315.4|5331|5329.2|5331.4|5329.6|5313.9|5312.1|0
1674837300000|2023-01-27 16:35:00|5332.3|5330.5|5328.2|5326.4|5333.4|5331.6|5324.6|5322.8|0
1674837600000|2023-01-27 16:40:00|5328.5|5326.7|5338.6|5336.8|5343.4|5341.6|5328.4|5326.6|0
1674837900000|2023-01-27 16:45:00|5339.2|5337.4|5334.5|5332.7|5339.7|5337.9|5329|5327.2|0
1674838200000|2023-01-27 16:50:00|5334.3|5332.5|5346.4|5344.6|5349.6|5347.8|5333.7|5331.9|0
1674838500000|2023-01-27 16:55:00|5346.7|5344.9|5339.1|5337.3|5351.5|5349.7|5339.1|5337.3|0
1674838800000|2023-01-27 17:00:00|5340.7|5338.9|5334.2|5332.4|5346|5344.2|5334.2|5332.4|0
1674839100000|2023-01-27 17:05:00|5335.1|5333.3|5336.9|5335.1|5340.3|5338.5|5332.5|5330.7|0
1674839400000|2023-01-27 17:10:00|5336.8|5335|5344|5342.2|5344|5342.2|5331.4|5329.6|0
1674839700000|2023-01-27 17:15:00|5343.8|5342|5354.5|5352.7|5354.6|5352.8|5343.1|5341.3|0
1674840000000|2023-01-27 17:20:00|5354.9|5353.1|5357.1|5355.3|5363.3|5361.5|5352.3|5350.5|0
1674840300000|2023-01-27 17:25:00|5357|5355.2|5355.1|5353.3|5362|5360.2|5349.2|5347.4|0
1674840600000|2023-01-27 17:30:00|5354.9|5353.1|5357.2|5355.4|5358|5356.2|5350.6|5348.8|0
1674840900000|2023-01-27 17:35:00|5357.1|5355.3|5368.5|5366.7|5369.3|5367.5|5356.9|5355.1|0
1674841200000|2023-01-27 17:40:00|5368.8|5367|5359.4|5357.6|5372.5|5370.7|5358.4|5356.6|0
1674841500000|2023-01-27 17:45:00|5359.2|5357.4|5359.2|5357.4|5360.7|5358.9|5351.5|5349.7|0
1674841800000|2023-01-27 17:50:00|5359.6|5357.8|5363.4|5361.6|5365.7|5363.9|5357.1|5355.3|0
1674842100000|2023-01-27 17:55:00|5363.5|5361.7|5361.1|5359.3|5368|5366.2|5360.4|5358.6|0
1674842400000|2023-01-27 18:00:00|5361.5|5359.7|5361.3|5359.5|5362.6|5360.8|5348.9|5347.1|0
1674842700000|2023-01-27 18:05:00|5361.5|5359.7|5360.3|5358.5|5362.5|5360.7|5356.7|5354.9|0
1674843000000|2023-01-27 18:10:00|5360.5|5358.7|5354.5|5352.7|5360.8|5359|5351.6|5349.8|0
1674843300000|2023-01-27 18:15:00|5354.7|5352.9|5351.4|5349.6|5354.7|5352.9|5345.2|5343.4|0
1674843600000|2023-01-27 18:20:00|5351.5|5349.7|5355.9|5354.1|5357.5|5355.7|5350.3|5348.5|0
1674843900000|2023-01-27 18:25:00|5356|5354.2|5363.8|5362|5363.8|5362|5354.7|5352.9|0
1674844200000|2023-01-27 18:30:00|5365|5363.2|5371.3|5369.5|5371.6|5369.8|5365|5363.2|0
1674844500000|2023-01-27 18:35:00|5370.9|5369.1|5374.8|5373|5377.1|5375.3|5368|5366.2|0
1674844800000|2023-01-27 18:40:00|5375|5373.2|5382.1|5380.3|5382.5|5380.7|5370.5|5368.7|0
1674845100000|2023-01-27 18:45:00|5382|5380.2|5384.6|5382.8|5384.8|5383|5378.2|5376.4|0
1674845400000|2023-01-27 18:50:00|5384.7|5382.9|5381.3|5379.5|5384.9|5383.1|5379.4|5377.6|0
1674845700000|2023-01-27 18:55:00|5381.4|5379.6|5383.2|5381.4|5386.2|5384.4|5380.1|5378.3|0
1674846000000|2023-01-27 19:00:00|5382.9|5381.1|5380.7|5378.9|5387.8|5386|5379.1|5377.3|0
1674846300000|2023-01-27 19:05:00|5381.2|5379.4|5380.7|5378.9|5384.2|5382.4|5377.6|5375.8|0
1674846600000|2023-01-27 19:10:00|5380.1|5378.3|5384.1|5382.3|5385|5383.2|5379.8|5378|0
1674846900000|2023-01-27 19:15:00|5384.4|5382.6|5393.8|5392|5394.9|5393.1|5384.2|5382.4|0
1674847200000|2023-01-27 19:20:00|5393.7|5391.9|5398.6|5396.8|5399.6|5397.8|5390.3|5388.5|0
1674847500000|2023-01-27 19:25:00|5398.1|5396.3|5388.3|5386.5|5398.3|5396.5|5388.2|5386.4|0
1674847800000|2023-01-27 19:30:00|5388.5|5386.7|5380.9|5379.1|5390.5|5388.7|5380.9|5379.1|0
1674848100000|2023-01-27 19:35:00|5381.1|5379.3|5385.9|5384.1|5387.6|5385.8|5381.1|5379.3|0
1674848400000|2023-01-27 19:40:00|5385.8|5384|5382.9|5381.1|5387.6|5385.8|5381|5379.2|0
1674848700000|2023-01-27 19:45:00|5383.2|5381.4|5392.4|5390.6|5392.8|5391|5381.9|5380.1|0
1674849000000|2023-01-27 19:50:00|5392.2|5390.4|5394.5|5392.7|5395.5|5393.7|5390.9|5389.1|0
1674849300000|2023-01-27 19:55:00|5394.4|5392.6|5389.4|5387.6|5396.4|5394.6|5388.4|5386.6|0
1674849600000|2023-01-27 20:00:00|5390.2|5388.4|5394|5392.2|5394.5|5392.7|5388.3|5386.5|0
1674849900000|2023-01-27 20:05:00|5394.4|5392.6|5400.1|5398.3|5403|5401.2|5393.5|5391.7|0
1674850200000|2023-01-27 20:10:00|5400.2|5398.4|5383.6|5381.8|5402.8|5401|5383.1|5381.3|0
1674850500000|2023-01-27 20:15:00|5383.8|5382|5388.9|5387.1|5389.2|5387.4|5380.3|5378.5|0
1674850800000|2023-01-27 20:20:00|5389.5|5387.7|5393.6|5391.8|5395.5|5393.7|5382.6|5380.8|0
1674851100000|2023-01-27 20:25:00|5393.9|5392.1|5397.3|5395.5|5397.3|5395.5|5387.9|5386.1|0
1674851400000|2023-01-27 20:30:00|5397.4|5395.6|5400.4|5398.6|5402.4|5400.6|5393.6|5391.8|0
1674851700000|2023-01-27 20:35:00|5400.2|5398.4|5393.1|5391.3|5400.7|5398.9|5392|5390.2|0
1674852000000|2023-01-27 20:40:00|5393.4|5391.6|5389.1|5387.3|5397.7|5395.9|5388.2|5386.4|0
1674852300000|2023-01-27 20:45:00|5389.9|5388.1|5380.4|5378.6|5389.9|5388.1|5377|5375.2|0
1674852600000|2023-01-27 20:50:00|5378.9|5377.1|5365.3|5363.5|5380.6|5378.8|5355.5|5353.7|0
1674852900000|2023-01-27 20:55:00|5365.7|5363.9|5356.1|5354.3|5366.1|5364.3|5353.7|5351.9|0
1674853200000|2023-01-27 21:00:00|5356.7|5353.7|5352.2|5349.2|5357|5354|5351.9|5348.9|0
1674853500000|2023-01-27 21:05:00|5352.1|5349.1|5355.3|5352.3|5356.4|5353.4|5352.1|5349.1|0
1674853800000|2023-01-27 21:10:00|5355.4|5352.4|5354.8|5351.8|5355.7|5352.7|5353.6|5350.6|0
1674854100000|2023-01-27 21:15:00|5354.7|5351.7|5354.4|5351.4|5354.8|5351.8|5353.3|5350.3|0
1674854400000|2023-01-27 21:20:00|5354.5|5351.5|5354.1|5351.1|5355.2|5352.2|5354|5351|0
1674854700000|2023-01-27 21:25:00|5354.2|5351.2|5353.8|5350.8|5354.4|5351.4|5353.3|5350.3|0
1674855000000|2023-01-27 21:30:00|5353.9|5350.9|5354.7|5351.7|5355.4|5352.4|5353.8|5350.8|0
1674855300000|2023-01-27 21:35:00|5354.6|5351.6|5353.3|5350.3|5354.9|5351.9|5353.3|5350.3|0
1674855600000|2023-01-27 21:40:00|5353.2|5350.2|5352.6|5349.6|5353.4|5350.4|5352.3|5349.3|0
1674855900000|2023-01-27 21:45:00|5352.7|5349.7|5352.4|5349.4|5353|5350|5352.3|5349.3|0
1674856200000|2023-01-27 21:50:00|5352.3|5349.3|5352.3|5349.3|5352.7|5349.7|5352|5349|0
1674856500000|2023-01-27 21:55:00|5352.2|5349.2|5352.6|5349.6|5353.1|5350.1|5352.2|5349.2|0
1675033200000|2023-01-29 23:00:00|5351.5|5346.5|5347.6|5342.6|5351.6|5346.6|5346.3|5341.3|0
1675033500000|2023-01-29 23:05:00|5347.8|5342.8|5358|5353|5360|5355|5347.5|5342.5|0
1675033800000|2023-01-29 23:10:00|5358.2|5353.2|5364.1|5359.1|5366.4|5361.4|5358.2|5353.2|0
1675034100000|2023-01-29 23:15:00|5364.8|5359.8|5358.7|5353.7|5365.5|5360.5|5355.3|5350.3|0
1675034400000|2023-01-29 23:20:00|5359|5354|5345.4|5340.4|5359.2|5354.2|5345.4|5340.4|0
1675034700000|2023-01-29 23:25:00|5345.3|5340.3|5348.6|5343.6|5350.3|5345.3|5343.1|5338.1|0
1675035000000|2023-01-29 23:30:00|5348.5|5343.5|5350.1|5345.1|5351.9|5346.9|5345.6|5340.6|0
1675035300000|2023-01-29 23:35:00|5350|5345|5350.6|5345.6|5351.6|5346.6|5348.9|5343.9|0
1675035600000|2023-01-29 23:40:00|5350.9|5345.9|5350.5|5345.5|5353.5|5348.5|5349|5344|0
1675035900000|2023-01-29 23:45:00|5350.6|5345.6|5351.2|5346.2|5351.4|5346.4|5348.8|5343.8|0
1675036200000|2023-01-29 23:50:00|5351|5346|5354.8|5349.8|5354.8|5349.8|5350.2|5345.2|0
1675036500000|2023-01-29 23:55:00|5354.9|5349.9|5351.8|5346.8|5355|5350|5351|5346|0
1675036800000|2023-01-30 00:00:00|5351.7|5346.7|5351.8|5346.8|5352.8|5347.8|5346.8|5341.8|0
1675037100000|2023-01-30 00:05:00|5352|5347|5355.1|5350.1|5355.5|5350.5|5352|5347|0
1675037400000|2023-01-30 00:10:00|5354.9|5349.9|5356.7|5351.7|5357.8|5352.8|5353.5|5348.5|0
1675037700000|2023-01-30 00:15:00|5356.6|5351.6|5356.4|5351.4|5358.6|5353.6|5356.3|5351.3|0
1675038000000|2023-01-30 00:20:00|5356.3|5351.3|5356.4|5351.4|5359.9|5354.9|5356.2|5351.2|0
1675038300000|2023-01-30 00:25:00|5356.3|5351.3|5357.8|5352.8|5358.3|5353.3|5355.9|5350.9|0
1675038600000|2023-01-30 00:30:00|5357.1|5352.1|5355.3|5350.3|5357.4|5352.4|5355.1|5350.1|0
1675038900000|2023-01-30 00:35:00|5355.5|5350.5|5354.9|5349.9|5356.2|5351.2|5352.5|5347.5|0
1675039200000|2023-01-30 00:40:00|5354.8|5349.8|5353.2|5348.2|5355.7|5350.7|5353.1|5348.1|0
1675039500000|2023-01-30 00:45:00|5353.7|5348.7|5352.6|5347.6|5354.4|5349.4|5350.5|5345.5|0
1675039800000|2023-01-30 00:50:00|5352.8|5347.8|5354.3|5349.3|5355.1|5350.1|5352.2|5347.2|0
1675040100000|2023-01-30 00:55:00|5354.2|5349.2|5353.3|5348.3|5355|5350|5351.9|5346.9|0
1675040400000|2023-01-30 01:00:00|5353.4|5348.4|5351.8|5346.8|5354|5349|5351.1|5346.1|0
1675040700000|2023-01-30 01:05:00|5351.7|5346.7|5348.5|5343.5|5352|5347|5347.8|5342.8|0
1675041000000|2023-01-30 01:10:00|5348.4|5343.4|5346.3|5341.3|5348.7|5343.7|5342.9|5337.9|0
1675041300000|2023-01-30 01:15:00|5346.4|5341.4|5343.8|5338.8|5346.4|5341.4|5343.1|5338.1|0
1675041600000|2023-01-30 01:20:00|5343.7|5338.7|5346.1|5341.1|5346.7|5341.7|5342.7|5337.7|0
1675041900000|2023-01-30 01:25:00|5346.2|5341.2|5346.5|5341.5|5347.4|5342.4|5344.8|5339.8|0
1675042200000|2023-01-30 01:30:00|5346.6|5341.6|5345.5|5340.5|5346.7|5341.7|5343.5|5338.5|0
1675042500000|2023-01-30 01:35:00|5345.6|5340.6|5343.9|5338.9|5346.2|5341.2|5342.5|5337.5|0
1675042800000|2023-01-30 01:40:00|5343.8|5338.8|5346.3|5341.3|5346.6|5341.6|5343.5|5338.5|0
1675043100000|2023-01-30 01:45:00|5346.1|5341.1|5345.9|5340.9|5347.2|5342.2|5345.1|5340.1|0
1675043400000|2023-01-30 01:50:00|5346|5341|5346.4|5341.4|5346.8|5341.8|5345.3|5340.3|0
1675043700000|2023-01-30 01:55:00|5346.5|5341.5|5345.3|5340.3|5346.9|5341.9|5344.1|5339.1|0
1675044000000|2023-01-30 02:00:00|5345.5|5340.5|5344.1|5339.1|5346.6|5341.6|5344|5339|0
1675044300000|2023-01-30 02:05:00|5344|5339|5345|5340|5345.3|5340.3|5343.9|5338.9|0
1675044600000|2023-01-30 02:10:00|5344.9|5339.9|5344|5339|5345.7|5340.7|5343.6|5338.6|0
1675044900000|2023-01-30 02:15:00|5344.1|5339.1|5343.6|5338.6|5345.1|5340.1|5343.4|5338.4|0
1675045200000|2023-01-30 02:20:00|5343.5|5338.5|5345.1|5340.1|5345.3|5340.3|5343.4|5338.4|0
1675045500000|2023-01-30 02:25:00|5345.2|5340.2|5345.2|5340.2|5345.8|5340.8|5344.7|5339.7|0
1675045800000|2023-01-30 02:30:00|5345.4|5340.4|5344.7|5339.7|5346.4|5341.4|5344.7|5339.7|0
1675046100000|2023-01-30 02:35:00|5344.3|5339.3|5343.4|5338.4|5345|5340|5341.8|5336.8|0
1675046400000|2023-01-30 02:40:00|5343.5|5338.5|5344.4|5339.4|5345|5340|5343.5|5338.5|0
1675046700000|2023-01-30 02:45:00|5344.3|5339.3|5345.2|5340.2|5345.6|5340.6|5344|5339|0
1675047000000|2023-01-30 02:50:00|5345.1|5340.1|5345|5340|5345.9|5340.9|5344.5|5339.5|0
1675047300000|2023-01-30 02:55:00|5344.9|5339.9|5342.8|5337.8|5345|5340|5338.9|5333.9|0
1675047600000|2023-01-30 03:00:00|5342.9|5337.9|5339.2|5334.2|5343.4|5338.4|5338.8|5333.8|0
1675047900000|2023-01-30 03:05:00|5339.1|5334.1|5338.1|5333.1|5339.8|5334.8|5337.4|5332.4|0
1675048200000|2023-01-30 03:10:00|5338|5333|5337.5|5332.5|5339.1|5334.1|5337.2|5332.2|0
1675048500000|2023-01-30 03:15:00|5337.4|5332.4|5337.7|5332.7|5338.5|5333.5|5336.1|5331.1|0
1675048800000|2023-01-30 03:20:00|5337.8|5332.8|5341.1|5336.1|5341.3|5336.3|5337.7|5332.7|0
1675049100000|2023-01-30 03:25:00|5341.2|5336.2|5340.7|5335.7|5341.9|5336.9|5340.3|5335.3|0
1675049400000|2023-01-30 03:30:00|5340.8|5335.8|5341.7|5336.7|5342.2|5337.2|5339.3|5334.3|0
1675049700000|2023-01-30 03:35:00|5341.8|5336.8|5343.8|5338.8|5344|5339|5341.5|5336.5|0
1675050000000|2023-01-30 03:40:00|5343.7|5338.7|5342.7|5337.7|5344|5339|5342.5|5337.5|0
1675050300000|2023-01-30 03:45:00|5342.8|5337.8|5341.1|5336.1|5343.1|5338.1|5340.3|5335.3|0
1675050600000|2023-01-30 03:50:00|5341.2|5336.2|5340.6|5335.6|5342.3|5337.3|5340.4|5335.4|0
1675050900000|2023-01-30 03:55:00|5340.5|5335.5|5342.5|5337.5|5343|5338|5339.9|5334.9|0
1675051200000|2023-01-30 04:00:00|5342.7|5337.7|5341.2|5336.2|5345.3|5340.3|5341.1|5336.1|0
1675051500000|2023-01-30 04:05:00|5341.1|5336.1|5344|5339|5344|5339|5340.5|5335.5|0
1675051800000|2023-01-30 04:10:00|5343.9|5338.9|5343.9|5338.9|5345.4|5340.4|5342.9|5337.9|0
1675052100000|2023-01-30 04:15:00|5344|5339|5344.4|5339.4|5344.4|5339.4|5342.8|5337.8|0
1675052400000|2023-01-30 04:20:00|5344.2|5339.2|5342|5337|5344.4|5339.4|5342|5337|0
1675052700000|2023-01-30 04:25:00|5342.1|5337.1|5342.6|5337.6|5342.9|5337.9|5341.6|5336.6|0
1675053000000|2023-01-30 04:30:00|5342.5|5337.5|5342.9|5337.9|5343.1|5338.1|5341.5|5336.5|0
1675053300000|2023-01-30 04:35:00|5343|5338|5341.1|5336.1|5343.3|5338.3|5340.9|5335.9|0
1675053600000|2023-01-30 04:40:00|5340.9|5335.9|5340.3|5335.3|5342|5337|5339.2|5334.2|0
1675053900000|2023-01-30 04:45:00|5340.4|5335.4|5340|5335|5341.1|5336.1|5339.6|5334.6|0
1675054200000|2023-01-30 04:50:00|5339.9|5334.9|5339.4|5334.4|5340.9|5335.9|5338.7|5333.7|0
1675054500000|2023-01-30 04:55:00|5339.3|5334.3|5340.2|5335.2|5340.2|5335.2|5339.1|5334.1|0
1675054800000|2023-01-30 05:00:00|5340.1|5335.1|5335|5330|5340.1|5335.1|5335|5330|0
1675055100000|2023-01-30 05:05:00|5334.7|5329.7|5335.2|5330.2|5336.8|5331.8|5333.9|5328.9|0
1675055400000|2023-01-30 05:10:00|5334.9|5329.9|5334|5329|5335.9|5330.9|5333.6|5328.6|0
1675055700000|2023-01-30 05:15:00|5333.9|5328.9|5334.4|5329.4|5334.8|5329.8|5333.5|5328.5|0
1675056000000|2023-01-30 05:20:00|5334.5|5329.5|5332.9|5327.9|5334.7|5329.7|5332.1|5327.1|0
1675056300000|2023-01-30 05:25:00|5333|5328|5333.4|5328.4|5334|5329|5329|5324|0
1675056600000|2023-01-30 05:30:00|5333.6|5328.6|5333.4|5328.4|5333.8|5328.8|5332.1|5327.1|0
1675056900000|2023-01-30 05:35:00|5333.3|5328.3|5333.8|5328.8|5334.6|5329.6|5333.1|5328.1|0
1675057200000|2023-01-30 05:40:00|5333.9|5328.9|5335.7|5330.7|5335.9|5330.9|5333.7|5328.7|0
1675057500000|2023-01-30 05:45:00|5335.9|5330.9|5335.6|5330.6|5336.1|5331.1|5335.1|5330.1|0
1675057800000|2023-01-30 05:50:00|5336.1|5331.1|5336.9|5331.9|5337.2|5332.2|5336|5331|0
1675058100000|2023-01-30 05:55:00|5336.7|5331.7|5335.1|5330.1|5337.5|5332.5|5335.1|5330.1|0
1675058400000|2023-01-30 06:00:00|5335.2|5330.2|5336.6|5331.6|5336.9|5331.9|5334.9|5329.9|0
1675058700000|2023-01-30 06:05:00|5336.5|5331.5|5336.1|5331.1|5339|5334|5336.1|5331.1|0
1675059000000|2023-01-30 06:10:00|5336.4|5331.4|5336.9|5331.9|5338.4|5333.4|5336.2|5331.2|0
1675059300000|2023-01-30 06:15:00|5337|5332|5334.6|5329.6|5338.4|5333.4|5334.6|5329.6|0
1675059600000|2023-01-30 06:20:00|5334.5|5329.5|5335.4|5330.4|5336.1|5331.1|5334.3|5329.3|0
1675059900000|2023-01-30 06:25:00|5335.3|5330.3|5333.7|5328.7|5336|5331|5333.3|5328.3|0
1675060200000|2023-01-30 06:30:00|5333.9|5328.9|5333|5328|5334.8|5329.8|5332.4|5327.4|0
1675060500000|2023-01-30 06:35:00|5333.3|5328.3|5331.9|5326.9|5334.3|5329.3|5331.9|5326.9|0
1675060800000|2023-01-30 06:40:00|5331.8|5326.8|5330.6|5325.6|5332.4|5327.4|5330.2|5325.2|0
1675061100000|2023-01-30 06:45:00|5330.4|5325.4|5332.6|5327.6|5333.1|5328.1|5330.3|5325.3|0
1675061400000|2023-01-30 06:50:00|5332.8|5327.8|5331.4|5326.4|5332.8|5327.8|5330.1|5325.1|0
1675061700000|2023-01-30 06:55:00|5331.5|5326.5|5333.6|5328.6|5334.9|5329.9|5331.4|5326.4|0
1675062000000|2023-01-30 07:00:00|5333.7|5328.7|5332.8|5327.8|5335|5330|5331|5326|0
1675062300000|2023-01-30 07:05:00|5333|5328|5327.4|5322.4|5334.6|5329.6|5324.5|5319.5|0
1675062600000|2023-01-30 07:10:00|5327.5|5322.5|5324.4|5319.4|5327.5|5322.5|5323.1|5318.1|0
1675062900000|2023-01-30 07:15:00|5324.3|5319.3|5327.4|5322.4|5327.9|5322.9|5324.3|5319.3|0
1675063200000|2023-01-30 07:20:00|5327.1|5322.1|5324|5319|5328.3|5323.3|5323.7|5318.7|0
1675063500000|2023-01-30 07:25:00|5324.2|5319.2|5324.1|5319.1|5325.8|5320.8|5323.3|5318.3|0
1675063800000|2023-01-30 07:30:00|5324|5319|5328.3|5323.3|5328.8|5323.8|5323.1|5318.1|0
1675064100000|2023-01-30 07:35:00|5328.2|5323.2|5325.7|5320.7|5328.2|5323.2|5324.7|5319.7|0
1675064400000|2023-01-30 07:40:00|5325.8|5320.8|5320.8|5315.8|5326.1|5321.1|5320.1|5315.1|0
1675064700000|2023-01-30 07:45:00|5320.7|5315.7|5320.4|5315.4|5322.5|5317.5|5320|5315|0
1675065000000|2023-01-30 07:50:00|5320.3|5315.3|5321|5316|5322.1|5317.1|5318.8|5313.8|0
1675065300000|2023-01-30 07:55:00|5321.2|5316.2|5322|5317|5324.6|5319.6|5320.6|5315.6|0
1675065600000|2023-01-30 08:00:00|5320.6|5315.6|5316.4|5311.4|5321.1|5316.1|5314.8|5309.8|0
1675065900000|2023-01-30 08:05:00|5317|5312|5315.1|5310.1|5317.2|5312.2|5310.6|5305.6|0
1675066200000|2023-01-30 08:10:00|5315.2|5310.2|5314.6|5309.6|5317.3|5312.3|5312.1|5307.1|0
1675066500000|2023-01-30 08:15:00|5314.7|5309.7|5312.4|5307.4|5315.6|5310.6|5310.7|5305.7|0
1675066800000|2023-01-30 08:20:00|5312.5|5307.5|5307.3|5302.3|5312.5|5307.5|5306|5301|0
1675067100000|2023-01-30 08:25:00|5307.4|5302.4|5304|5299|5307.4|5302.4|5301.2|5296.2|0
1675067400000|2023-01-30 08:30:00|5303.9|5298.9|5305.5|5300.5|5307.4|5302.4|5302.2|5297.2|0
1675067700000|2023-01-30 08:35:00|5305.6|5300.6|5307|5302|5309.2|5304.2|5305.4|5300.4|0
1675068000000|2023-01-30 08:40:00|5307.1|5302.1|5309.2|5304.2|5311.7|5306.7|5305.8|5300.8|0
1675068300000|2023-01-30 08:45:00|5309.3|5304.3|5311.4|5306.4|5312.1|5307.1|5307.9|5302.9|0
1675068600000|2023-01-30 08:50:00|5311.3|5306.3|5304.8|5299.8|5311.8|5306.8|5304.3|5299.3|0
1675068900000|2023-01-30 08:55:00|5304.9|5299.9|5305.9|5300.9|5307.4|5302.4|5302.2|5297.2|0
1675069200000|2023-01-30 09:00:00|5306.4|5301.4|5274.1|5271.1|5308.3|5303.3|5274|5271|0
1675069500000|2023-01-30 09:05:00|5273.9|5270.9|5275.2|5272.2|5278.2|5275.2|5273.3|5270.3|0
1675069800000|2023-01-30 09:10:00|5275.1|5272.1|5284.5|5281.5|5285.8|5282.8|5274.1|5271.1|0
1675070100000|2023-01-30 09:15:00|5285|5282|5289.5|5286.5|5289.5|5286.5|5284.7|5281.7|0
1675070400000|2023-01-30 09:20:00|5289.7|5286.7|5291.7|5288.7|5295.2|5292.2|5289.1|5286.1|0
1675070700000|2023-01-30 09:25:00|5291.5|5288.5|5284.8|5281.8|5291.8|5288.8|5284.6|5281.6|0
1675071000000|2023-01-30 09:30:00|5284.9|5281.9|5277.9|5274.9|5287.1|5284.1|5277.9|5274.9|0
1675071300000|2023-01-30 09:35:00|5277.8|5274.8|5271.3|5268.3|5277.8|5274.8|5270.9|5267.9|0
1675071600000|2023-01-30 09:40:00|5271.9|5268.9|5273.8|5270.8|5274.2|5271.2|5271|5268|0
1675071900000|2023-01-30 09:45:00|5273.7|5270.7|5275.9|5272.9|5275.9|5272.9|5272.4|5269.4|0
1675072200000|2023-01-30 09:50:00|5276|5273|5274.8|5271.8|5276.5|5273.5|5274.3|5271.3|0
1675072500000|2023-01-30 09:55:00|5274.6|5271.6|5271.3|5268.3|5274.7|5271.7|5271.2|5268.2|0
1675072800000|2023-01-30 10:00:00|5271.2|5268.2|5271.5|5268.5|5271.5|5268.5|5267.8|5264.8|0
1675073100000|2023-01-30 10:05:00|5271.3|5268.3|5269.6|5266.6|5272|5269|5269.2|5266.2|0
1675073400000|2023-01-30 10:10:00|5269.5|5266.5|5270.5|5267.5|5271.3|5268.3|5269.2|5266.2|0
1675073700000|2023-01-30 10:15:00|5270.7|5267.7|5274.1|5271.1|5274.1|5271.1|5270.3|5267.3|0
1675074000000|2023-01-30 10:20:00|5274|5271|5277|5274|5277|5274|5274|5271|0
1675074300000|2023-01-30 10:25:00|5277.1|5274.1|5277|5274|5278.3|5275.3|5275.9|5272.9|0
1675074600000|2023-01-30 10:30:00|5277.2|5274.2|5279.1|5276.1|5279.2|5276.2|5276.8|5273.8|0
1675074900000|2023-01-30 10:35:00|5279|5276|5280.5|5277.5|5280.8|5277.8|5278.9|5275.9|0
1675075200000|2023-01-30 10:40:00|5280.6|5277.6|5280.7|5277.7|5282.8|5279.8|5278.5|5275.5|0
1675075500000|2023-01-30 10:45:00|5280.8|5277.8|5284.1|5281.1|5284.1|5281.1|5280.8|5277.8|0
1675075800000|2023-01-30 10:50:00|5284.2|5281.2|5280.6|5277.6|5284.2|5281.2|5279.6|5276.6|0
1675076100000|2023-01-30 10:55:00|5280.3|5277.3|5282.3|5279.3|5282.3|5279.3|5279.7|5276.7|0
1675076400000|2023-01-30 11:00:00|5282.4|5279.4|5279.2|5276.2|5283.2|5280.2|5279.2|5276.2|0
1675076700000|2023-01-30 11:05:00|5279.1|5276.1|5279.9|5276.9|5281.4|5278.4|5278.8|5275.8|0
1675077000000|2023-01-30 11:10:00|5280|5277|5278.4|5275.4|5280|5277|5277.6|5274.6|0
1675077300000|2023-01-30 11:15:00|5278.5|5275.5|5278|5275|5279.5|5276.5|5277.7|5274.7|0
1675077600000|2023-01-30 11:20:00|5277.9|5274.9|5277|5274|5278.2|5275.2|5276.3|5273.3|0
1675077900000|2023-01-30 11:25:00|5276.9|5273.9|5275.4|5272.4|5277.4|5274.4|5275.1|5272.1|0
1675078200000|2023-01-30 11:30:00|5275.3|5272.3|5267.9|5264.9|5275.8|5272.8|5263.4|5260.4|0
1675078500000|2023-01-30 11:35:00|5267.8|5264.8|5262.5|5259.5|5267.8|5264.8|5262.2|5259.2|0
1675078800000|2023-01-30 11:40:00|5262.4|5259.4|5266.4|5263.4|5266.4|5263.4|5262.3|5259.3|0
1675079100000|2023-01-30 11:45:00|5266.6|5263.6|5268.1|5265.1|5269.6|5266.6|5265.5|5262.5|0
1675079400000|2023-01-30 11:50:00|5268|5265|5267.5|5264.5|5268.2|5265.2|5265.2|5262.2|0
1675079700000|2023-01-30 11:55:00|5267.4|5264.4|5268.6|5265.6|5268.9|5265.9|5266.7|5263.7|0
1675080000000|2023-01-30 12:00:00|5268.9|5265.9|5283|5280|5283.5|5280.5|5268.9|5265.9|0
1675080300000|2023-01-30 12:05:00|5282.9|5279.9|5284.2|5281.2|5285.7|5282.7|5282.1|5279.1|0
1675080600000|2023-01-30 12:10:00|5284.1|5281.1|5289|5286|5289.6|5286.6|5283.8|5280.8|0
1675080900000|2023-01-30 12:15:00|5289.1|5286.1|5291.1|5288.1|5292.2|5289.2|5289.1|5286.1|0
1675081200000|2023-01-30 12:20:00|5290.9|5287.9|5290.3|5287.3|5292.6|5289.6|5290.3|5287.3|0
1675081500000|2023-01-30 12:25:00|5290.4|5287.4|5290.3|5287.3|5290.4|5287.4|5288.6|5285.6|0
1675081800000|2023-01-30 12:30:00|5290.4|5287.4|5291.8|5288.8|5294.4|5291.4|5290.3|5287.3|0
1675082100000|2023-01-30 12:35:00|5291.9|5288.9|5288.5|5285.5|5292.1|5289.1|5286.6|5283.6|0
1675082400000|2023-01-30 12:40:00|5288.6|5285.6|5292.6|5289.6|5292.7|5289.7|5288.2|5285.2|0
1675082700000|2023-01-30 12:45:00|5292.7|5289.7|5294.7|5291.7|5294.8|5291.8|5291.1|5288.1|0
1675083000000|2023-01-30 12:50:00|5294.6|5291.6|5295.4|5292.4|5297.6|5294.6|5294.5|5291.5|0
1675083300000|2023-01-30 12:55:00|5295.7|5292.7|5299.7|5296.7|5301.3|5298.3|5295.7|5292.7|0
1675083600000|2023-01-30 13:00:00|5299.4|5296.4|5295.2|5292.2|5299.6|5296.6|5293.5|5290.5|0
1675083900000|2023-01-30 13:05:00|5295.1|5292.1|5302.1|5299.1|5302.1|5299.1|5293.2|5290.2|0
1675084200000|2023-01-30 13:10:00|5302.2|5299.2|5309.5|5306.5|5309.8|5306.8|5302.2|5299.2|0
1675084500000|2023-01-30 13:15:00|5309.4|5306.4|5310.7|5307.7|5311.4|5308.4|5306.9|5303.9|0
1675084800000|2023-01-30 13:20:00|5310.8|5307.8|5309.2|5306.2|5311.3|5308.3|5307.8|5304.8|0
1675085100000|2023-01-30 13:25:00|5309.3|5306.3|5309.7|5306.7|5310.7|5307.7|5306.4|5303.4|0
1675085400000|2023-01-30 13:30:00|5309.9|5306.9|5299.3|5296.3|5310.1|5307.1|5297.2|5294.2|0
1675085700000|2023-01-30 13:35:00|5299.1|5296.1|5291.8|5288.8|5299.4|5296.4|5291.8|5288.8|0
1675086000000|2023-01-30 13:40:00|5291.7|5288.7|5296.8|5293.8|5296.8|5293.8|5288.6|5285.6|0
1675086300000|2023-01-30 13:45:00|5297.1|5294.1|5301.5|5298.5|5302.1|5299.1|5295.4|5292.4|0
1675086600000|2023-01-30 13:50:00|5302.2|5299.2|5301.1|5298.1|5302.9|5299.9|5299.8|5296.8|0
1675086900000|2023-01-30 13:55:00|5301.2|5298.2|5300.8|5297.8|5303|5300|5300.4|5297.4|0
1675087200000|2023-01-30 14:00:00|5300.6|5297.6|5295.5|5292.5|5300.8|5297.8|5294.5|5291.5|0
1675087500000|2023-01-30 14:05:00|5295.8|5292.8|5298.4|5295.4|5299.2|5296.2|5295.1|5292.1|0
1675087800000|2023-01-30 14:10:00|5298.5|5295.5|5298.2|5295.2|5299.5|5296.5|5297.4|5294.4|0
1675088100000|2023-01-30 14:15:00|5298.4|5295.4|5296.2|5293.2|5299.7|5296.7|5296|5293|0
1675088400000|2023-01-30 14:20:00|5296.3|5293.3|5296.9|5293.9|5298.1|5295.1|5295|5292|0
1675088700000|2023-01-30 14:25:00|5297.3|5294.3|5293|5290|5299|5296|5288.8|5285.8|0
1675089000000|2023-01-30 14:30:00|5291.7|5288.7|5271.4|5269.6|5308.9|5307.1|5268.3|5266.5|0
1675089300000|2023-01-30 14:35:00|5271.7|5269.9|5281.5|5279.7|5288.1|5286.3|5262.3|5260.5|0
1675089600000|2023-01-30 14:40:00|5281.4|5279.6|5283|5281.2|5286.4|5284.6|5268.2|5266.4|0
1675089900000|2023-01-30 14:45:00|5283.5|5281.7|5303.6|5301.8|5318.1|5316.3|5282.6|5280.8|0
1675090200000|2023-01-30 14:50:00|5303.8|5302|5278.5|5276.7|5310.1|5308.3|5276.8|5275|0
1675090500000|2023-01-30 14:55:00|5278.8|5277|5297.6|5295.8|5301.8|5300|5276.6|5274.8|0
1675090800000|2023-01-30 15:00:00|5297.5|5295.7|5299.4|5297.6|5308.5|5306.7|5286.8|5285|0
1675091100000|2023-01-30 15:05:00|5302.3|5300.5|5290.6|5288.8|5307.4|5305.6|5287.8|5286|0
1675091400000|2023-01-30 15:10:00|5289.9|5288.1|5281|5279.2|5294.4|5292.6|5277.9|5276.1|0
1675091700000|2023-01-30 15:15:00|5281.6|5279.8|5261|5259.2|5283.6|5281.8|5260|5258.2|0
1675092000000|2023-01-30 15:20:00|5261.4|5259.6|5243.3|5241.5|5264.4|5262.6|5242.5|5240.7|0
1675092300000|2023-01-30 15:25:00|5240.9|5239.1|5231.5|5229.7|5248.1|5246.3|5217.4|5215.6|0
1675092600000|2023-01-30 15:30:00|5231.6|5229.8|5220.9|5219.1|5231.7|5229.9|5217.5|5215.7|0
1675092900000|2023-01-30 15:35:00|5219.8|5218|5204.3|5202.5|5224.4|5222.6|5202.7|5200.9|0
1675093200000|2023-01-30 15:40:00|5203.5|5201.7|5194.1|5192.3|5206.2|5204.4|5186.1|5184.3|0
1675093500000|2023-01-30 15:45:00|5191.8|5190|5202.8|5201|5203.1|5201.3|5186.7|5184.9|0
1675093800000|2023-01-30 15:50:00|5201.3|5199.5|5198.2|5196.4|5206.7|5204.9|5189.5|5187.7|0
1675094100000|2023-01-30 15:55:00|5198.4|5196.6|5219.2|5217.4|5220.9|5219.1|5195.7|5193.9|0
1675094400000|2023-01-30 16:00:00|5218.2|5216.4|5210.2|5208.4|5223.3|5221.5|5209.7|5207.9|0
1675094700000|2023-01-30 16:05:00|5209.5|5207.7|5219.6|5217.8|5219.9|5218.1|5207.8|5206|0
1675095000000|2023-01-30 16:10:00|5220.1|5218.3|5225|5223.2|5236.1|5234.3|5220.1|5218.3|0
1675095300000|2023-01-30 16:15:00|5224|5222.2|5238.7|5236.9|5243.3|5241.5|5223.5|5221.7|0
1675095600000|2023-01-30 16:20:00|5238.6|5236.8|5235.2|5233.4|5243.8|5242|5230.1|5228.3|0
1675095900000|2023-01-30 16:25:00|5234.9|5233.1|5240.1|5238.3|5242.9|5241.1|5223.4|5221.6|0
1675096200000|2023-01-30 16:30:00|5240.9|5239.1|5240.5|5238.7|5250.9|5249.1|5236.6|5234.8|0
1675096500000|2023-01-30 16:35:00|5239.5|5237.7|5239.2|5237.4|5244.1|5242.3|5234.2|5232.4|0
1675096800000|2023-01-30 16:40:00|5239.1|5237.3|5240.1|5238.3|5245.5|5243.7|5237.5|5235.7|0
1675097100000|2023-01-30 16:45:00|5239.7|5237.9|5229.8|5228|5244.3|5242.5|5226.3|5224.5|0
1675097400000|2023-01-30 16:50:00|5230|5228.2|5226.7|5224.9|5241.9|5240.1|5226.7|5224.9|0
1675097700000|2023-01-30 16:55:00|5226.6|5224.8|5247.7|5245.9|5248.7|5246.9|5218.7|5216.9|0
1675098000000|2023-01-30 17:00:00|5246.9|5245.1|5247.6|5245.8|5250.5|5248.7|5241.9|5240.1|0
1675098300000|2023-01-30 17:05:00|5246.8|5245|5247.9|5246.1|5254.6|5252.8|5246.8|5245|0
1675098600000|2023-01-30 17:10:00|5247.1|5245.3|5255.9|5254.1|5256|5254.2|5244.9|5243.1|0
1675098900000|2023-01-30 17:15:00|5256.1|5254.3|5237.7|5235.9|5256.3|5254.5|5235.1|5233.3|0
1675099200000|2023-01-30 17:20:00|5237.5|5235.7|5241.3|5239.5|5242.8|5241|5233.5|5231.7|0
1675099500000|2023-01-30 17:25:00|5241.7|5239.9|5243|5241.2|5243.7|5241.9|5229.8|5228|0
1675099800000|2023-01-30 17:30:00|5242.9|5241.1|5235.3|5233.5|5244.4|5242.6|5231.6|5229.8|0
1675100100000|2023-01-30 17:35:00|5235.6|5233.8|5234.4|5232.6|5239|5237.2|5230.9|5229.1|0
1675100400000|2023-01-30 17:40:00|5234.6|5232.8|5233.2|5231.4|5240|5238.2|5231.8|5230|0
1675100700000|2023-01-30 17:45:00|5231.9|5230.1|5223.2|5221.4|5233.9|5232.1|5221.2|5219.4|0
1675101000000|2023-01-30 17:50:00|5221.6|5219.8|5224.6|5222.8|5229.3|5227.5|5215.6|5213.8|0
1675101300000|2023-01-30 17:55:00|5224.7|5222.9|5225|5223.2|5229.2|5227.4|5220.6|5218.8|0
1675101600000|2023-01-30 18:00:00|5222.4|5220.6|5224.8|5223|5225|5223.2|5214.5|5212.7|0
1675101900000|2023-01-30 18:05:00|5224.7|5222.9|5227.2|5225.4|5230.9|5229.1|5223|5221.2|0
1675102200000|2023-01-30 18:10:00|5227.4|5225.6|5226.1|5224.3|5230.5|5228.7|5224.1|5222.3|0
1675102500000|2023-01-30 18:15:00|5225.8|5224|5240.8|5239|5245.2|5243.4|5225.7|5223.9|0
1675102800000|2023-01-30 18:20:00|5240.5|5238.7|5238.7|5236.9|5243.2|5241.4|5234.4|5232.6|0
1675103100000|2023-01-30 18:25:00|5237.8|5236|5231.4|5229.6|5239.9|5238.1|5230.9|5229.1|0
1675103400000|2023-01-30 18:30:00|5231.2|5229.4|5221.4|5219.6|5231.2|5229.4|5218.3|5216.5|0
1675103700000|2023-01-30 18:35:00|5222|5220.2|5215.7|5213.9|5222.3|5220.5|5214.7|5212.9|0
1675104000000|2023-01-30 18:40:00|5215.6|5213.8|5210.5|5208.7|5216.9|5215.1|5205.1|5203.3|0
1675104300000|2023-01-30 18:45:00|5209.9|5208.1|5211.9|5210.1|5212.6|5210.8|5202.9|5201.1|0
1675104600000|2023-01-30 18:50:00|5211.3|5209.5|5211|5209.2|5212.1|5210.3|5204.2|5202.4|0
1675104900000|2023-01-30 18:55:00|5210.8|5209|5217.6|5215.8|5219|5217.2|5205.8|5204|0
1675105200000|2023-01-30 19:00:00|5217.1|5215.3|5221.9|5220.1|5223.2|5221.4|5214.5|5212.7|0
1675105500000|2023-01-30 19:05:00|5221.6|5219.8|5213.1|5211.3|5223.9|5222.1|5212.3|5210.5|0
1675105800000|2023-01-30 19:10:00|5213|5211.2|5217|5215.2|5218|5216.2|5211.7|5209.9|0
1675106100000|2023-01-30 19:15:00|5216.7|5214.9|5209|5207.2|5218.6|5216.8|5206.8|5205|0
1675106400000|2023-01-30 19:20:00|5208.5|5206.7|5207.5|5205.7|5212|5210.2|5204.2|5202.4|0
1675106700000|2023-01-30 19:25:00|5206.9|5205.1|5205.6|5203.8|5210.9|5209.1|5204.1|5202.3|0
1675107000000|2023-01-30 19:30:00|5205.7|5203.9|5207|5205.2|5210.6|5208.8|5201.8|5200|0
1675107300000|2023-01-30 19:35:00|5206.4|5204.6|5209.3|5207.5|5212.2|5210.4|5201.6|5199.8|0
1675107600000|2023-01-30 19:40:00|5209.2|5207.4|5206.4|5204.6|5209.6|5207.8|5201.3|5199.5|0
1675107900000|2023-01-30 19:45:00|5207.3|5205.5|5201.4|5199.6|5208.5|5206.7|5199|5197.2|0
1675108200000|2023-01-30 19:50:00|5201.3|5199.5|5201.8|5200|5202.6|5200.8|5195.4|5193.6|0
1675108500000|2023-01-30 19:55:00|5202|5200.2|5207.3|5205.5|5209.1|5207.3|5197.5|5195.7|0
1675108800000|2023-01-30 20:00:00|5207.9|5206.1|5214.8|5213|5218.1|5216.3|5204.7|5202.9|0
1675109100000|2023-01-30 20:05:00|5213.9|5212.1|5204.2|5202.4|5216|5214.2|5202|5200.2|0
1675109400000|2023-01-30 20:10:00|5204.4|5202.6|5196.9|5195.1|5205.8|5204|5196.9|5195.1|0
1675109700000|2023-01-30 20:15:00|5196.5|5194.7|5190|5188.2|5197.1|5195.3|5185.7|5183.9|0
1675110000000|2023-01-30 20:20:00|5189.9|5188.1|5183.4|5181.6|5191.8|5190|5182.8|5181|0
1675110300000|2023-01-30 20:25:00|5183.3|5181.5|5186.6|5184.8|5190.3|5188.5|5182.9|5181.1|0
1675110600000|2023-01-30 20:30:00|5186.5|5184.7|5191.9|5190.1|5196.4|5194.6|5182.1|5180.3|0
1675110900000|2023-01-30 20:35:00|5191.5|5189.7|5194.1|5192.3|5196|5194.2|5190.5|5188.7|0
1675111200000|2023-01-30 20:40:00|5194.2|5192.4|5194.3|5192.5|5197.7|5195.9|5190.1|5188.3|0
1675111500000|2023-01-30 20:45:00|5194.1|5192.3|5187.7|5185.9|5199.8|5198|5184.8|5183|0
1675111800000|2023-01-30 20:50:00|5188.4|5186.6|5181|5179.2|5195.1|5193.3|5179.1|5177.3|0
1675112100000|2023-01-30 20:55:00|5181.4|5179.6|5174.6|5172.8|5181.5|5179.7|5171.2|5169.4|0
1675112400000|2023-01-30 21:00:00|5174.2|5172.4|5177.5|5174.5|5179|5176|5174.2|5171.7|0
1675112700000|2023-01-30 21:05:00|5177.3|5174.3|5178.9|5175.9|5179.8|5176.8|5176.9|5173.9|0
1675113000000|2023-01-30 21:10:00|5179|5176|5177|5174|5179.9|5176.9|5177|5174|0
1675113300000|2023-01-30 21:15:00|5176.9|5173.9|5177.5|5174.5|5178.2|5175.2|5176.5|5173.5|0
1675113600000|2023-01-30 21:20:00|5177.7|5174.7|5177.2|5174.2|5178.6|5175.6|5177|5174|0
1675113900000|2023-01-30 21:25:00|5177.3|5174.3|5179.1|5176.1|5179.1|5176.1|5177.2|5174.2|0
1675114200000|2023-01-30 21:30:00|5179.2|5176.2|5180.1|5177.1|5180.2|5177.2|5178.1|5175.1|0
1675114500000|2023-01-30 21:35:00|5180.2|5177.2|5179.6|5176.6|5180.4|5177.4|5179.2|5176.2|0
1675114800000|2023-01-30 21:40:00|5179.4|5176.4|5179.4|5176.4|5180.3|5177.3|5179.2|5176.2|0
1675115100000|2023-01-30 21:45:00|5179.7|5176.7|5180.5|5177.5|5181.1|5178.1|5179.7|5176.7|0
1675115400000|2023-01-30 21:50:00|5180.3|5177.3|5180.6|5177.6|5181.2|5178.2|5180.2|5177.2|0
1675115700000|2023-01-30 21:55:00|5180.5|5177.5|5179.7|5176.7|5181.2|5178.2|5179.3|5176.3|0
1675116000000|2023-01-30 22:00:00|5179.6|5176.6|5179.3|5176.3|5179.8|5176.8|5178.2|5175.2|0
1675116300000|2023-01-30 22:05:00|5179.4|5176.4|5180.3|5177.3|5180.9|5177.9|5179.4|5176.4|0
1675116600000|2023-01-30 22:10:00|5180.4|5177.4|5179.4|5176.4|5180.7|5177.7|5179|5176|0
1675116900000|2023-01-30 22:15:00|5179.5|5176.5|5178.3|5175.3|5179.7|5176.7|5178|5175|0
1675117200000|2023-01-30 22:20:00|5178.2|5175.2|5176.9|5173.9|5178.3|5175.3|5176.6|5173.6|0
1675117500000|2023-01-30 22:25:00|5177|5174|5175.4|5172.4|5177|5174|5175.2|5172.2|0
1675117800000|2023-01-30 22:30:00|5175.3|5172.3|5175.6|5172.6|5176.3|5173.3|5174.7|5171.7|0
1675118100000|2023-01-30 22:35:00|5175.7|5172.7|5174.4|5171.4|5175.8|5172.8|5174.4|5171.4|0
1675118400000|2023-01-30 22:40:00|5174.3|5171.3|5174|5171|5174.8|5171.8|5173.6|5170.6|0
1675118700000|2023-01-30 22:45:00|5174.2|5171.2|5175|5172|5175.1|5172.1|5174.2|5171.2|0
1675119000000|2023-01-30 22:50:00|5175.1|5172.1|5175|5172|5175.7|5172.7|5174.5|5171.5|0
1675119300000|2023-01-30 22:55:00|5175.2|5172.2|5175.4|5172.4|5175.4|5172.4|5174.6|5171.6|0
1675119600000|2023-01-30 23:00:00|5175.3|5172.3|5178.8|5175.8|5180.2|5177.2|5175.3|5172.3|0
1675119900000|2023-01-30 23:05:00|5178.6|5175.6|5178.5|5175.5|5179.5|5176.5|5177.9|5174.9|0
1675120200000|2023-01-30 23:10:00|5178.6|5175.6|5178.6|5175.6|5179.4|5176.4|5178.4|5175.4|0
1675120500000|2023-01-30 23:15:00|5178.9|5175.9|5179.4|5176.4|5179.8|5176.8|5178.7|5175.7|0
1675120800000|2023-01-30 23:20:00|5179.5|5176.5|5179.8|5176.8|5179.8|5176.8|5179|5176|0
1675121100000|2023-01-30 23:25:00|5179.9|5176.9|5180|5177|5180|5177|5178.9|5175.9|0
1675121400000|2023-01-30 23:30:00|5179.9|5176.9|5179.2|5176.2|5180.1|5177.1|5179|5176|0
1675121700000|2023-01-30 23:35:00|5179.1|5176.1|5182.9|5179.9|5183.6|5180.6|5178.7|5175.7|0
1675122000000|2023-01-30 23:40:00|5183.1|5180.1|5181.8|5178.8|5183.2|5180.2|5181.8|5178.8|0
1675122300000|2023-01-30 23:45:00|5181.7|5178.7|5182.6|5179.6|5182.9|5179.9|5181.1|5178.1|0
1675122600000|2023-01-30 23:50:00|5182.5|5179.5|5184.6|5181.6|5185.2|5182.2|5182.4|5179.4|0
1675122900000|2023-01-30 23:55:00|5184.5|5181.5|5184.5|5181.5|5184.7|5181.7|5183.7|5180.7|0
1675123200000|2023-01-31 00:00:00|5184.6|5181.6|5183.4|5180.4|5184.8|5181.8|5183.3|5180.3|0
1675123500000|2023-01-31 00:05:00|5183.3|5180.3|5181.6|5178.6|5183.3|5180.3|5181.6|5178.6|0
1675123800000|2023-01-31 00:10:00|5181.5|5178.5|5180.7|5177.7|5182.1|5179.1|5180.7|5177.7|0
1675124100000|2023-01-31 00:15:00|5180.8|5177.8|5179.8|5176.8|5180.9|5177.9|5179.5|5176.5|0
1675124400000|2023-01-31 00:20:00|5179.6|5176.6|5179.4|5176.4|5179.8|5176.8|5179.2|5176.2|0
1675124700000|2023-01-31 00:25:00|5179.3|5176.3|5180.9|5177.9|5180.9|5177.9|5179.2|5176.2|0
1675125000000|2023-01-31 00:30:00|5181|5178|5180.9|5177.9|5182.3|5179.3|5180.8|5177.8|0
1675125300000|2023-01-31 00:35:00|5180.8|5177.8|5180.6|5177.6|5181.2|5178.2|5179.6|5176.6|0
1675125600000|2023-01-31 00:40:00|5180.7|5177.7|5179.7|5176.7|5181.2|5178.2|5179.3|5176.3|0
1675125900000|2023-01-31 00:45:00|5179.6|5176.6|5179.8|5176.8|5180|5177|5179.4|5176.4|0
1675126200000|2023-01-31 00:50:00|5179.9|5176.9|5178.5|5175.5|5179.9|5176.9|5178.5|5175.5|0
1675126500000|2023-01-31 00:55:00|5178.6|5175.6|5178.9|5173.9|5179|5176|5177.9|5173.9|0
1675126800000|2023-01-31 01:00:00|5179.1|5174.1|5179|5174|5180.1|5175.1|5178.3|5173.3|0
1675127100000|2023-01-31 01:05:00|5178.9|5173.9|5178.4|5173.4|5179.5|5174.5|5177.9|5172.9|0
1675127400000|2023-01-31 01:10:00|5178.3|5173.3|5179.1|5174.1|5179.8|5174.8|5178.2|5173.2|0
1675127700000|2023-01-31 01:15:00|5179|5174|5176.9|5171.9|5179.3|5174.3|5176.7|5171.7|0
1675128000000|2023-01-31 01:20:00|5176.8|5171.8|5175.1|5170.1|5177.7|5172.7|5174.6|5169.6|0
1675128300000|2023-01-31 01:25:00|5175|5170|5173|5168|5175.2|5170.2|5172.3|5167.3|0
1675128600000|2023-01-31 01:30:00|5173.1|5168.1|5172.8|5167.8|5174.6|5169.6|5171.6|5166.6|0
1675128900000|2023-01-31 01:35:00|5172.7|5167.7|5180.8|5175.8|5181.1|5176.1|5172.4|5167.4|0
1675129200000|2023-01-31 01:40:00|5181.2|5176.2|5180.1|5175.1|5182.7|5177.7|5179.9|5174.9|0
1675129500000|2023-01-31 01:45:00|5180.3|5175.3|5180|5175|5181.4|5176.4|5179.5|5174.5|0
1675129800000|2023-01-31 01:50:00|5180.1|5175.1|5179.4|5174.4|5180.7|5175.7|5179.1|5174.1|0
1675130100000|2023-01-31 01:55:00|5179.3|5174.3|5177.4|5172.4|5180|5175|5177.1|5172.1|0
1675130400000|2023-01-31 02:00:00|5177.5|5172.5|5175.9|5170.9|5178.4|5173.4|5174.1|5169.1|0
1675130700000|2023-01-31 02:05:00|5175.8|5170.8|5176.2|5171.2|5177|5172|5175.4|5170.4|0
1675131000000|2023-01-31 02:10:00|5176.1|5171.1|5176.5|5171.5|5177|5172|5175.7|5170.7|0
1675131300000|2023-01-31 02:15:00|5176.6|5171.6|5178.7|5173.7|5178.8|5173.8|5176.3|5171.3|0
1675131600000|2023-01-31 02:20:00|5178.5|5173.5|5178.3|5173.3|5179.6|5174.6|5178|5173|0
1675131900000|2023-01-31 02:25:00|5178.4|5173.4|5178|5173|5179.9|5174.9|5177.7|5172.7|0
1675132200000|2023-01-31 02:30:00|5177.9|5172.9|5178.1|5173.1|5178.2|5173.2|5176.7|5171.7|0
1675132500000|2023-01-31 02:35:00|5177.9|5172.9|5176.9|5171.9|5178.1|5173.1|5175.8|5170.8|0
1675132800000|2023-01-31 02:40:00|5176.7|5171.7|5173.4|5168.4|5176.8|5171.8|5172.9|5167.9|0
1675133100000|2023-01-31 02:45:00|5173.2|5168.2|5175.4|5170.4|5175.4|5170.4|5173.2|5168.2|0
1675133400000|2023-01-31 02:50:00|5175.5|5170.5|5173.2|5168.2|5175.5|5170.5|5172.9|5167.9|0
1675133700000|2023-01-31 02:55:00|5173.1|5168.1|5173.4|5168.4|5173.7|5168.7|5172.6|5167.6|0
1675134000000|2023-01-31 03:00:00|5173.3|5168.3|5173.6|5168.6|5174.2|5169.2|5172.9|5167.9|0
1675134300000|2023-01-31 03:05:00|5173.5|5168.5|5174|5169|5174.1|5169.1|5172|5167|0
1675134600000|2023-01-31 03:10:00|5174.1|5169.1|5172.1|5167.1|5174.3|5169.3|5171.9|5166.9|0
1675134900000|2023-01-31 03:15:00|5172|5167|5167.8|5162.8|5172|5167|5167.7|5162.7|0
1675135200000|2023-01-31 03:20:00|5167.6|5162.6|5165.7|5160.7|5168.2|5163.2|5165.5|5160.5|0
1675135500000|2023-01-31 03:25:00|5165.8|5160.8|5160.7|5155.7|5165.8|5160.8|5160.2|5155.2|0
1675135800000|2023-01-31 03:30:00|5160.6|5155.6|5159.7|5154.7|5162.8|5157.8|5159.1|5154.1|0
1675136100000|2023-01-31 03:35:00|5160.1|5155.1|5154.1|5149.1|5160.1|5155.1|5151.7|5146.7|0
1675136400000|2023-01-31 03:40:00|5154.2|5149.2|5151|5146|5156.7|5151.7|5149.9|5144.9|0
1675136700000|2023-01-31 03:45:00|5151.1|5146.1|5153.1|5148.1|5153.3|5148.3|5149.3|5144.3|0
1675137000000|2023-01-31 03:50:00|5153|5148|5154.9|5149.9|5157.3|5152.3|5152.8|5147.8|0
1675137300000|2023-01-31 03:55:00|5154.8|5149.8|5152.7|5147.7|5155.1|5150.1|5150.9|5145.9|0
1675137600000|2023-01-31 04:00:00|5152.5|5147.5|5152.9|5147.9|5153.4|5148.4|5151.2|5146.2|0
1675137900000|2023-01-31 04:05:00|5152.8|5147.8|5150.4|5145.4|5152.9|5147.9|5149.4|5144.4|0
1675138200000|2023-01-31 04:10:00|5150.3|5145.3|5150.4|5145.4|5152.3|5147.3|5150.3|5145.3|0
1675138500000|2023-01-31 04:15:00|5150.5|5145.5|5150.4|5145.4|5151.9|5146.9|5147.7|5142.7|0
1675138800000|2023-01-31 04:20:00|5150.5|5145.5|5152.1|5147.1|5152.7|5147.7|5150.3|5145.3|0
1675139100000|2023-01-31 04:25:00|5152.2|5147.2|5152|5147|5153.1|5148.1|5151.6|5146.6|0
1675139400000|2023-01-31 04:30:00|5152.1|5147.1|5152.3|5147.3|5153.1|5148.1|5151.6|5146.6|0
1675139700000|2023-01-31 04:35:00|5152.2|5147.2|5150.8|5145.8|5152.4|5147.4|5149.4|5144.4|0
1675140000000|2023-01-31 04:40:00|5150.7|5145.7|5151.5|5146.5|5152.5|5147.5|5150|5145|0
1675140300000|2023-01-31 04:45:00|5152|5147|5151.6|5146.6|5153.1|5148.1|5151.5|5146.5|0
1675140600000|2023-01-31 04:50:00|5151.7|5146.7|5152.1|5147.1|5152.6|5147.6|5151.2|5146.2|0
1675140900000|2023-01-31 04:55:00|5152.2|5147.2|5154.3|5149.3|5154.7|5149.7|5152.2|5147.2|0
1675141200000|2023-01-31 05:00:00|5154.6|5149.6|5155.6|5150.6|5155.8|5150.8|5153.2|5148.2|0
1675141500000|2023-01-31 05:05:00|5155.5|5150.5|5153.7|5148.7|5155.5|5150.5|5151.5|5146.5|0
1675141800000|2023-01-31 05:10:00|5153.8|5148.8|5156.2|5151.2|5156.6|5151.6|5153.6|5148.6|0
1675142100000|2023-01-31 05:15:00|5156.1|5151.1|5158.4|5153.4|5159|5154|5155.3|5150.3|0
1675142400000|2023-01-31 05:20:00|5158.3|5153.3|5158.8|5153.8|5158.8|5153.8|5156.8|5151.8|0
1675142700000|2023-01-31 05:25:00|5158.7|5153.7|5159.7|5154.7|5160.6|5155.6|5157.9|5152.9|0
1675143000000|2023-01-31 05:30:00|5159.6|5154.6|5157.9|5152.9|5159.8|5154.8|5157.6|5152.6|0
1675143300000|2023-01-31 05:35:00|5157.8|5152.8|5158.1|5153.1|5158.6|5153.6|5156.9|5151.9|0
1675143600000|2023-01-31 05:40:00|5158.2|5153.2|5157.4|5152.4|5158.7|5153.7|5157.4|5152.4|0
1675143900000|2023-01-31 05:45:00|5157.2|5152.2|5154.2|5149.2|5157.6|5152.6|5154.2|5149.2|0
1675144200000|2023-01-31 05:50:00|5154.3|5149.3|5153|5148|5154.7|5149.7|5151.5|5146.5|0
1675144500000|2023-01-31 05:55:00|5152.9|5147.9|5151.6|5146.6|5153.4|5148.4|5150.6|5145.6|0
1675144800000|2023-01-31 06:00:00|5151.9|5146.9|5152.6|5147.6|5153.6|5148.6|5150.7|5145.7|0
1675145100000|2023-01-31 06:05:00|5152.8|5147.8|5152.6|5147.6|5153.1|5148.1|5150.3|5145.3|0
1675145400000|2023-01-31 06:10:00|5152.7|5147.7|5154.1|5149.1|5155.1|5150.1|5152.5|5147.5|0
1675145700000|2023-01-31 06:15:00|5154.2|5149.2|5157.7|5152.7|5158.4|5153.4|5154.2|5149.2|0
1675146000000|2023-01-31 06:20:00|5157.6|5152.6|5157.8|5152.8|5159.2|5154.2|5156.7|5151.7|0
1675146300000|2023-01-31 06:25:00|5157.7|5152.7|5157|5152|5158.1|5153.1|5156.4|5151.4|0
1675146600000|2023-01-31 06:30:00|5156.8|5151.8|5155.9|5150.9|5157.9|5152.9|5155.4|5150.4|0
1675146900000|2023-01-31 06:35:00|5156|5151|5153.6|5148.6|5156.6|5151.6|5153.1|5148.1|0
1675147200000|2023-01-31 06:40:00|5153.5|5148.5|5155.5|5150.5|5155.8|5150.8|5153.3|5148.3|0
1675147500000|2023-01-31 06:45:00|5155.6|5150.6|5156.3|5151.3|5158.2|5153.2|5155.6|5150.6|0
1675147800000|2023-01-31 06:50:00|5156.4|5151.4|5158.3|5153.3|5158.3|5153.3|5156.4|5151.4|0
1675148100000|2023-01-31 06:55:00|5158.8|5153.8|5157.1|5152.1|5158.8|5153.8|5156.7|5151.7|0
1675148400000|2023-01-31 07:00:00|5157|5152|5162.1|5157.1|5162.7|5157.7|5155.8|5150.8|0
1675148700000|2023-01-31 07:05:00|5162|5157|5158.3|5153.3|5162.9|5157.9|5158.1|5153.1|0
1675149000000|2023-01-31 07:10:00|5158.4|5153.4|5153.6|5148.6|5158.6|5153.6|5153|5148|0
1675149300000|2023-01-31 07:15:00|5153.7|5148.7|5156.4|5151.4|5157.3|5152.3|5153.4|5148.4|0
1675149600000|2023-01-31 07:20:00|5156.9|5151.9|5155.1|5150.1|5158|5153|5154.2|5149.2|0
1675149900000|2023-01-31 07:25:00|5155|5150|5154.5|5149.5|5155.1|5150.1|5153.9|5148.9|0
1675150200000|2023-01-31 07:30:00|5154.4|5149.4|5157.8|5152.8|5157.8|5152.8|5154.3|5149.3|0
1675150500000|2023-01-31 07:35:00|5157.7|5152.7|5159.5|5154.5|5160.1|5155.1|5157.5|5152.5|0
1675150800000|2023-01-31 07:40:00|5159.4|5154.4|5157.3|5152.3|5159.5|5154.5|5157.2|5152.2|0
1675151100000|2023-01-31 07:45:00|5159.8|5154.8|5170.1|5165.1|5170.2|5165.2|5159.5|5154.5|0
1675151400000|2023-01-31 07:50:00|5170.4|5165.4|5171.9|5166.9|5172.5|5167.5|5169.7|5164.7|0
1675151700000|2023-01-31 07:55:00|5171.7|5166.7|5173|5168|5175|5170|5169.5|5164.5|0
1675152000000|2023-01-31 08:00:00|5173.3|5168.3|5173.4|5168.4|5174.5|5169.5|5170.8|5165.8|0
1675152300000|2023-01-31 08:05:00|5173.7|5168.7|5166.1|5161.1|5174.1|5169.1|5165.5|5160.5|0
1675152600000|2023-01-31 08:10:00|5166.2|5161.2|5164|5159|5170|5165|5163.9|5158.9|0
1675152900000|2023-01-31 08:15:00|5163.8|5158.8|5169.4|5164.4|5171.8|5166.8|5163|5158|0
1675153200000|2023-01-31 08:20:00|5169.2|5164.2|5162.3|5157.3|5170.7|5165.7|5160.7|5155.7|0
1675153500000|2023-01-31 08:25:00|5162.2|5157.2|5160.1|5155.1|5162.6|5157.6|5158|5153|0
1675153800000|2023-01-31 08:30:00|5160|5155|5159.2|5154.2|5160|5155|5154|5149|0
1675154100000|2023-01-31 08:35:00|5159.1|5154.1|5155|5150|5159.6|5154.6|5154.8|5149.8|0
1675154400000|2023-01-31 08:40:00|5155.1|5150.1|5151.2|5146.2|5156.2|5151.2|5149.7|5144.7|0
1675154700000|2023-01-31 08:45:00|5151|5146|5143.4|5138.4|5154.1|5149.1|5142.7|5137.7|0
1675155000000|2023-01-31 08:50:00|5143.3|5138.3|5146.4|5141.4|5146.6|5141.6|5142.7|5137.7|0
1675155300000|2023-01-31 08:55:00|5146.5|5141.5|5149.1|5144.1|5151|5146|5144.8|5139.8|0
1675155600000|2023-01-31 09:00:00|5149.6|5144.6|5150.8|5147.8|5155.3|5152.3|5149|5144.1|0
1675155900000|2023-01-31 09:05:00|5150.7|5147.7|5148.2|5145.2|5153.3|5150.3|5148.1|5145.1|0
1675156200000|2023-01-31 09:10:00|5148.1|5145.1|5144.3|5141.3|5148.1|5145.1|5143.8|5140.8|0
1675156500000|2023-01-31 09:15:00|5144.2|5141.2|5137.9|5134.9|5144.2|5141.2|5137.4|5134.4|0
1675156800000|2023-01-31 09:20:00|5138|5135|5140.7|5137.7|5141|5138|5136.5|5133.5|0
1675157100000|2023-01-31 09:25:00|5140.6|5137.6|5141.2|5138.2|5141.5|5138.5|5140.3|5137.3|0
1675157400000|2023-01-31 09:30:00|5140.9|5137.9|5141.5|5138.5|5141.9|5138.9|5139.3|5136.3|0
1675157700000|2023-01-31 09:35:00|5141.4|5138.4|5141.5|5138.5|5142|5139|5141|5138|0
1675158000000|2023-01-31 09:40:00|5141.6|5138.6|5144.5|5141.5|5144.5|5141.5|5141.6|5138.6|0
1675158300000|2023-01-31 09:45:00|5144.6|5141.6|5146.2|5143.2|5147.5|5144.5|5143.6|5140.6|0
1675158600000|2023-01-31 09:50:00|5146.1|5143.1|5141.5|5138.5|5146.1|5143.1|5140.3|5137.3|0
1675158900000|2023-01-31 09:55:00|5141.7|5138.7|5138.2|5135.2|5141.7|5138.7|5138.2|5135.2|0
1675159200000|2023-01-31 10:00:00|5138|5135|5138.5|5135.5|5138.8|5135.8|5137|5134|0
1675159500000|2023-01-31 10:05:00|5138.6|5135.6|5137|5134|5139.4|5136.4|5135.7|5132.7|0
1675159800000|2023-01-31 10:10:00|5137.1|5134.1|5133.7|5130.7|5137.9|5134.9|5132.5|5129.5|0
1675160100000|2023-01-31 10:15:00|5133.8|5130.8|5137.5|5134.5|5137.6|5134.6|5131.6|5128.6|0
1675160400000|2023-01-31 10:20:00|5137.4|5134.4|5135.6|5132.6|5138.1|5135.1|5135.3|5132.3|0
1675160700000|2023-01-31 10:25:00|5135.4|5132.4|5130.8|5127.8|5135.4|5132.4|5129.5|5126.5|0
1675161000000|2023-01-31 10:30:00|5130.5|5127.5|5127.4|5124.4|5131.1|5128.1|5126.3|5123.3|0
1675161300000|2023-01-31 10:35:00|5127.5|5124.5|5120.9|5117.9|5127.5|5124.5|5120.1|5117.1|0
1675161600000|2023-01-31 10:40:00|5121|5118|5120.7|5117.7|5122.1|5119.1|5120.7|5117.7|0
1675161900000|2023-01-31 10:45:00|5120.8|5117.8|5123|5120|5123.9|5120.9|5118.7|5115.7|0
1675162200000|2023-01-31 10:50:00|5122.9|5119.9|5121.7|5118.7|5123.1|5120.1|5121.2|5118.2|0
1675162500000|2023-01-31 10:55:00|5121.8|5118.8|5120|5117|5122.3|5119.3|5116|5113|0
1675162800000|2023-01-31 11:00:00|5120.1|5117.1|5119.3|5116.3|5120.1|5117.1|5115.3|5112.3|0
1675163100000|2023-01-31 11:05:00|5119.1|5116.1|5118.8|5115.8|5120.7|5117.7|5118.2|5115.2|0
1675163400000|2023-01-31 11:10:00|5118.4|5115.4|5118.2|5115.2|5118.7|5115.7|5114.8|5111.8|0
1675163700000|2023-01-31 11:15:00|5118.1|5115.1|5120.6|5117.6|5121.3|5118.3|5118|5115|0
1675164000000|2023-01-31 11:20:00|5120.5|5117.5|5117.7|5114.7|5120.5|5117.5|5117.4|5114.4|0
1675164300000|2023-01-31 11:25:00|5117.5|5114.5|5114.2|5111.2|5117.5|5114.5|5114.1|5111.1|0
1675164600000|2023-01-31 11:30:00|5114.1|5111.1|5112|5109|5114.2|5111.2|5111.7|5108.7|0
1675164900000|2023-01-31 11:35:00|5111.8|5108.8|5120.9|5117.9|5121.2|5118.2|5111.8|5108.8|0
1675165200000|2023-01-31 11:40:00|5120.8|5117.8|5127.2|5124.2|5127.2|5124.2|5120.8|5117.8|0
1675165500000|2023-01-31 11:45:00|5126.9|5123.9|5127.4|5124.4|5128.7|5125.7|5124.8|5121.8|0
1675165800000|2023-01-31 11:50:00|5127.8|5124.8|5127.2|5124.2|5128.4|5125.4|5124.3|5121.3|0
1675166100000|2023-01-31 11:55:00|5127.3|5124.3|5130.8|5127.8|5130.9|5127.9|5127.3|5124.3|0
1675166400000|2023-01-31 12:00:00|5134.5|5131.5|5140.8|5137.8|5141.7|5138.7|5133.2|5130.2|0
1675166700000|2023-01-31 12:05:00|5140.9|5137.9|5132.3|5129.3|5141.3|5138.3|5132.3|5129.3|0
1675167000000|2023-01-31 12:10:00|5132.4|5129.4|5137.1|5134.1|5137.2|5134.2|5132.2|5129.2|0
1675167300000|2023-01-31 12:15:00|5137.2|5134.2|5137.6|5134.6|5139.4|5136.4|5137|5134|0
1675167600000|2023-01-31 12:20:00|5137.3|5134.3|5140|5137|5140.6|5137.6|5137.3|5134.3|0
1675167900000|2023-01-31 12:25:00|5139.8|5136.8|5140.5|5137.5|5140.5|5137.5|5136.4|5133.4|0
1675168200000|2023-01-31 12:30:00|5140.6|5137.6|5142.5|5139.5|5144.7|5141.7|5139.2|5136.2|0
1675168500000|2023-01-31 12:35:00|5142.6|5139.6|5141.5|5138.5|5144|5141|5141.3|5138.3|0
1675168800000|2023-01-31 12:40:00|5141.6|5138.6|5140.2|5137.2|5141.6|5138.6|5139.6|5136.6|0
1675169100000|2023-01-31 12:45:00|5140.6|5137.6|5145.2|5142.2|5148.7|5145.7|5140.2|5137.2|0
1675169400000|2023-01-31 12:50:00|5145.3|5142.3|5153|5150|5153|5150|5145|5142|0
1675169700000|2023-01-31 12:55:00|5153.1|5150.1|5152.3|5149.3|5153.4|5150.4|5151.5|5148.5|0
1675170000000|2023-01-31 13:00:00|5152.5|5149.5|5156.9|5153.9|5158.8|5155.8|5152|5149|0
1675170300000|2023-01-31 13:05:00|5157|5154|5153.9|5150.9|5157.8|5154.8|5152.8|5149.8|0
1675170600000|2023-01-31 13:10:00|5153.7|5150.7|5150.9|5147.9|5157|5154|5150|5147|0
1675170900000|2023-01-31 13:15:00|5150.7|5147.7|5152|5149|5152.6|5149.6|5149.3|5146.3|0
1675171200000|2023-01-31 13:20:00|5152.1|5149.1|5153.1|5150.1|5154.3|5151.3|5151.4|5148.4|0
1675171500000|2023-01-31 13:25:00|5153.2|5150.2|5154.8|5151.8|5155.3|5152.3|5152.6|5149.6|0
1675171800000|2023-01-31 13:30:00|5158.7|5155.7|5162.2|5159.2|5176.5|5173.5|5158.7|5155.7|0
1675172100000|2023-01-31 13:35:00|5162.1|5159.1|5173.6|5170.6|5176.6|5173.6|5160.5|5157.5|0
1675172400000|2023-01-31 13:40:00|5173.5|5170.5|5173.7|5170.7|5175.8|5172.8|5162.3|5159.3|0
1675172700000|2023-01-31 13:45:00|5173.3|5170.3|5183.9|5180.9|5186.1|5183.1|5173.1|5170.1|0
1675173000000|2023-01-31 13:50:00|5183.8|5180.8|5186|5183|5194.3|5191.3|5181.9|5178.9|0
1675173300000|2023-01-31 13:55:00|5187|5184|5186.1|5183.1|5191.3|5188.3|5185.6|5182.6|0
1675173600000|2023-01-31 14:00:00|5186.2|5183.2|5192.2|5189.2|5192.6|5189.6|5186.2|5183.2|0
1675173900000|2023-01-31 14:05:00|5192.3|5189.3|5188.1|5185.1|5192.7|5189.7|5184.6|5181.6|0
1675174200000|2023-01-31 14:10:00|5188.2|5185.2|5184.8|5181.8|5188.9|5185.9|5183.6|5180.6|0
1675174500000|2023-01-31 14:15:00|5184.9|5181.9|5182|5179|5186.1|5183.1|5180.9|5177.9|0
1675174800000|2023-01-31 14:20:00|5182.3|5179.3|5187.7|5184.7|5187.9|5184.9|5182.2|5179.2|0
1675175100000|2023-01-31 14:25:00|5185.7|5182.7|5172.3|5169.3|5186.3|5183.3|5169.7|5166.7|0
1675175400000|2023-01-31 14:30:00|5173.2|5170.2|5215.9|5214.1|5220.9|5219.1|5164.9|5163.1|0
1675175700000|2023-01-31 14:35:00|5216.6|5214.8|5201.4|5199.6|5219.2|5217.4|5197.6|5195.8|0
1675176000000|2023-01-31 14:40:00|5200.7|5198.9|5202.4|5200.6|5222.9|5221.1|5184.3|5182.5|0
1675176300000|2023-01-31 14:45:00|5202.3|5200.5|5224.2|5222.4|5227.3|5225.5|5191.1|5189.3|0
1675176600000|2023-01-31 14:50:00|5224.3|5222.5|5217|5215.2|5236.8|5235|5209|5207.2|0
1675176900000|2023-01-31 14:55:00|5216.6|5214.8|5186.9|5185.1|5221.7|5219.9|5186.7|5184.9|0
1675177200000|2023-01-31 15:00:00|5186.8|5185|5178.8|5177|5198.9|5197.1|5174.3|5172.5|0
1675177500000|2023-01-31 15:05:00|5178.7|5176.9|5180.4|5178.6|5207.9|5206.1|5176.3|5174.5|0
1675177800000|2023-01-31 15:10:00|5180.6|5178.8|5201.9|5200.1|5205.1|5203.3|5179.1|5177.3|0
1675178100000|2023-01-31 15:15:00|5204.5|5202.7|5208.5|5206.7|5210.5|5208.7|5198.3|5196.5|0
1675178400000|2023-01-31 15:20:00|5208.6|5206.8|5210.1|5208.3|5218.2|5216.4|5201.5|5199.7|0
1675178700000|2023-01-31 15:25:00|5210.4|5208.6|5227.9|5226.1|5228.5|5226.7|5205.8|5204|0
1675179000000|2023-01-31 15:30:00|5230.2|5228.4|5234.5|5232.7|5235.6|5233.8|5221.9|5220.1|0
1675179300000|2023-01-31 15:35:00|5234.4|5232.6|5225.7|5223.9|5236.9|5235.1|5225.5|5223.7|0
1675179600000|2023-01-31 15:40:00|5225.5|5223.7|5234.9|5233.1|5235.5|5233.7|5222.7|5220.9|0
1675179900000|2023-01-31 15:45:00|5235.2|5233.4|5238.2|5236.4|5239.7|5237.9|5229.7|5227.9|0
1675180200000|2023-01-31 15:50:00|5238.4|5236.6|5244.4|5242.6|5248.6|5246.8|5234.1|5232.3|0
1675180500000|2023-01-31 15:55:00|5245|5243.2|5254.2|5252.4|5254.5|5252.7|5243.4|5241.6|0
1675180800000|2023-01-31 16:00:00|5254.1|5252.3|5261.1|5259.3|5263.3|5261.5|5254.1|5252.3|0
1675181100000|2023-01-31 16:05:00|5261|5259.2|5255.3|5253.5|5261|5259.2|5251.8|5250|0
1675181400000|2023-01-31 16:10:00|5255.5|5253.7|5246.3|5244.5|5255.5|5253.7|5242.4|5240.6|0
1675181700000|2023-01-31 16:15:00|5246.2|5244.4|5251.6|5249.8|5255|5253.2|5243.8|5242|0
1675182000000|2023-01-31 16:20:00|5252|5250.2|5249.6|5247.8|5254.1|5252.3|5246.1|5244.3|0
1675182300000|2023-01-31 16:25:00|5249.1|5247.3|5254.4|5252.6|5257|5255.2|5244.4|5242.6|0
1675182600000|2023-01-31 16:30:00|5253.9|5252.1|5251.1|5249.3|5259.1|5257.3|5249.7|5247.9|0
1675182900000|2023-01-31 16:35:00|5251.3|5249.5|5254.6|5252.8|5262.1|5260.3|5251.3|5249.5|0
1675183200000|2023-01-31 16:40:00|5255.2|5253.4|5248.4|5246.6|5258.8|5257|5247.2|5245.4|0
1675183500000|2023-01-31 16:45:00|5248.9|5247.1|5239.9|5238.1|5250.9|5249.1|5236.8|5235|0
1675183800000|2023-01-31 16:50:00|5240.2|5238.4|5245.8|5244|5247|5245.2|5237.4|5235.6|0
1675184100000|2023-01-31 16:55:00|5245.4|5243.6|5239.1|5237.3|5246|5244.2|5238.9|5237.1|0
1675184400000|2023-01-31 17:00:00|5239.4|5237.6|5236.2|5234.4|5239.8|5238|5223.8|5222|0
1675184700000|2023-01-31 17:05:00|5235.9|5234.1|5240.3|5238.5|5241.5|5239.7|5230.8|5229|0
1675185000000|2023-01-31 17:10:00|5239.9|5238.1|5239.9|5238.1|5243.1|5241.3|5235.7|5233.9|0
1675185300000|2023-01-31 17:15:00|5240.5|5238.7|5252.1|5250.3|5255|5253.2|5238.8|5237|0
1675185600000|2023-01-31 17:20:00|5253|5251.2|5248.2|5246.4|5254|5252.2|5244.6|5242.8|0
1675185900000|2023-01-31 17:25:00|5248.1|5246.3|5249.4|5247.6|5251.1|5249.3|5246.9|5245.1|0
1675186200000|2023-01-31 17:30:00|5249.3|5247.5|5246.8|5245|5249.3|5247.5|5240.2|5238.4|0
1675186500000|2023-01-31 17:35:00|5247.1|5245.3|5253.8|5252|5256|5254.2|5244.6|5242.8|0
1675186800000|2023-01-31 17:40:00|5254.7|5252.9|5255.4|5253.6|5257.3|5255.5|5252.4|5250.6|0
1675187100000|2023-01-31 17:45:00|5255.1|5253.3|5255.7|5253.9|5258.7|5256.9|5255.1|5253.3|0
1675187400000|2023-01-31 17:50:00|5255.6|5253.8|5258.2|5256.4|5260.7|5258.9|5253.6|5251.8|0
1675187700000|2023-01-31 17:55:00|5258.4|5256.6|5255.8|5254|5259.6|5257.8|5252.2|5250.4|0
1675188000000|2023-01-31 18:00:00|5255.9|5254.1|5256.6|5254.8|5257.3|5255.5|5249.7|5247.9|0
1675188300000|2023-01-31 18:05:00|5256.7|5254.9|5256.1|5254.3|5261.1|5259.3|5255.4|5253.6|0
1675188600000|2023-01-31 18:10:00|5255.9|5254.1|5253.2|5251.4|5256.9|5255.1|5249.7|5247.9|0
1675188900000|2023-01-31 18:15:00|5253.4|5251.6|5252.4|5250.6|5253.8|5252|5248.6|5246.8|0
1675189200000|2023-01-31 18:20:00|5252.6|5250.8|5242.6|5240.8|5253.8|5252|5241.5|5239.7|0
1675189500000|2023-01-31 18:25:00|5242.3|5240.5|5246.5|5244.7|5248.4|5246.6|5241.5|5239.7|0
1675189800000|2023-01-31 18:30:00|5247|5245.2|5244.5|5242.7|5248.8|5247|5240.6|5238.8|0
1675190100000|2023-01-31 18:35:00|5244.1|5242.3|5241.5|5239.7|5245.1|5243.3|5234.6|5232.8|0
1675190400000|2023-01-31 18:40:00|5241.6|5239.8|5248.7|5246.9|5251|5249.2|5241.6|5239.8|0
1675190700000|2023-01-31 18:45:00|5248.9|5247.1|5258.8|5257|5261.7|5259.9|5248.2|5246.4|0
1675191000000|2023-01-31 18:50:00|5259.4|5257.6|5257.1|5255.3|5261.4|5259.6|5255.6|5253.8|0
1675191300000|2023-01-31 18:55:00|5257.3|5255.5|5258.9|5257.1|5261.3|5259.5|5256.5|5254.7|0
1675191600000|2023-01-31 19:00:00|5259.5|5257.7|5255|5253.2|5261.6|5259.8|5253.5|5251.7|0
1675191900000|2023-01-31 19:05:00|5255.3|5253.5|5263.9|5262.1|5264|5262.2|5254.1|5252.3|0
1675192200000|2023-01-31 19:10:00|5263.5|5261.7|5258.6|5256.8|5264.1|5262.3|5256.7|5254.9|0
1675192500000|2023-01-31 19:15:00|5258.5|5256.7|5255.9|5254.1|5259.3|5257.5|5252.9|5251.1|0
1675192800000|2023-01-31 19:20:00|5255.7|5253.9|5259.6|5257.8|5261.1|5259.3|5255.7|5253.9|0
1675193100000|2023-01-31 19:25:00|5259.5|5257.7|5261.5|5259.7|5263.1|5261.3|5257.5|5255.7|0
1675193400000|2023-01-31 19:30:00|5261.7|5259.9|5261.1|5259.3|5265.6|5263.8|5259.6|5257.8|0
1675193700000|2023-01-31 19:35:00|5261.3|5259.5|5261|5259.2|5264|5262.2|5257.8|5256|0
1675194000000|2023-01-31 19:40:00|5260.9|5259.1|5264.2|5262.4|5265.1|5263.3|5259.5|5257.7|0
1675194300000|2023-01-31 19:45:00|5264.1|5262.3|5265.2|5263.4|5266.9|5265.1|5261.9|5260.1|0
1675194600000|2023-01-31 19:50:00|5265.5|5263.7|5268.2|5266.4|5272.6|5270.8|5264.7|5262.9|0
1675194900000|2023-01-31 19:55:00|5268.1|5266.3|5268.6|5266.8|5269.9|5268.1|5267|5265.2|0
1675195200000|2023-01-31 20:00:00|5268.4|5266.6|5275.7|5273.9|5278.5|5276.7|5268.4|5266.6|0
1675195500000|2023-01-31 20:05:00|5275.3|5273.5|5267|5265.2|5276.2|5274.4|5267|5265.2|0
1675195800000|2023-01-31 20:10:00|5267.5|5265.7|5257.3|5255.5|5269.3|5267.5|5256.2|5254.4|0
1675196100000|2023-01-31 20:15:00|5257.8|5256|5252.6|5250.8|5258.3|5256.5|5246|5244.2|0
1675196400000|2023-01-31 20:20:00|5252.8|5251|5253|5251.2|5257.2|5255.4|5251.4|5249.6|0
1675196700000|2023-01-31 20:25:00|5252.9|5251.1|5248.4|5246.6|5254.9|5253.1|5245.4|5243.6|0
1675197000000|2023-01-31 20:30:00|5248.5|5246.7|5256.1|5254.3|5257.3|5255.5|5248.4|5246.6|0
1675197300000|2023-01-31 20:35:00|5255.5|5253.7|5254.6|5252.8|5259|5257.2|5253|5251.2|0
1675197600000|2023-01-31 20:40:00|5254.7|5252.9|5256.8|5255|5258.2|5256.4|5252.5|5250.7|0
1675197900000|2023-01-31 20:45:00|5256|5254.2|5254.6|5252.8|5259.3|5257.5|5251.1|5249.3|0
1675198200000|2023-01-31 20:50:00|5258.3|5256.5|5275.7|5273.9|5276|5274.2|5257.8|5256|0
1675198500000|2023-01-31 20:55:00|5272.9|5271.1|5282.3|5280.5|5283|5281.2|5262.6|5260.8|0
1675198800000|2023-01-31 21:00:00|5282.9|5279.9|5280.9|5277.9|5284.4|5281.4|5278.5|5275.5|0
1675199100000|2023-01-31 21:05:00|5280.7|5277.7|5278.2|5275.2|5281.7|5278.7|5277.5|5274.5|0
1675199400000|2023-01-31 21:10:00|5278.1|5275.1|5248.1|5245.1|5278.1|5275.1|5247.8|5244.8|0
1675199700000|2023-01-31 21:15:00|5247.8|5244.8|5282.3|5279.3|5284.7|5281.7|5247.8|5244.8|0
1675200000000|2023-01-31 21:20:00|5282.2|5279.2|5276.5|5273.5|5282.9|5279.9|5274.2|5271.2|0
1675200300000|2023-01-31 21:25:00|5276.4|5273.4|5276.5|5273.5|5282.2|5279.2|5276.2|5273.2|0
1675200600000|2023-01-31 21:30:00|5276.6|5273.6|5277.8|5274.8|5278.2|5275.2|5274.5|5271.5|0
1675200900000|2023-01-31 21:35:00|5278|5275|5279.2|5276.2|5281.8|5278.8|5274.1|5271.1|0
1675201200000|2023-01-31 21:40:00|5278.8|5275.8|5271|5268|5280.7|5277.7|5269|5266|0
1675201500000|2023-01-31 21:45:00|5271.1|5268.1|5269.5|5266.5|5273|5270|5268.1|5265.1|0
1675201800000|2023-01-31 21:50:00|5269.6|5266.6|5259.8|5256.8|5269.7|5266.7|5259.3|5256.3|0
1675202100000|2023-01-31 21:55:00|5260|5257|5267.2|5264.2|5270.9|5267.9|5260|5257|0
1675202400000|2023-01-31 22:00:00|5267.4|5264.4|5274.2|5271.2|5275.2|5272.2|5267|5264|0
1675202700000|2023-01-31 22:05:00|5274.3|5271.3|5279.8|5276.8|5281|5278|5271.3|5268.3|0
1675203000000|2023-01-31 22:10:00|5279.7|5276.7|5274|5271|5279.9|5276.9|5273.9|5270.9|0
1675203300000|2023-01-31 22:15:00|5274.1|5271.1|5273.7|5270.7|5276.5|5273.5|5272.9|5269.9|0
1675203600000|2023-01-31 22:20:00|5273.9|5270.9|5265.3|5262.3|5275|5272|5262.8|5259.8|0
1675203900000|2023-01-31 22:25:00|5265.1|5262.1|5267.5|5264.5|5271.3|5268.3|5265.1|5262.1|0
1675204200000|2023-01-31 22:30:00|5267.6|5264.6|5264.9|5261.9|5268.1|5265.1|5264.7|5261.7|0
1675204500000|2023-01-31 22:35:00|5265.5|5262.5|5266.6|5263.6|5268.2|5265.2|5264.1|5261.1|0
1675204800000|2023-01-31 22:40:00|5267.1|5264.1|5266.7|5263.7|5269.3|5266.3|5266.3|5263.3|0
1675205100000|2023-01-31 22:45:00|5266.8|5263.8|5266.5|5263.5|5267.7|5264.7|5265.6|5262.6|0
1675205400000|2023-01-31 22:50:00|5266.3|5263.3|5262.6|5259.6|5267.1|5264.1|5262.4|5259.4|0
1675205700000|2023-01-31 22:55:00|5262.9|5259.9|5264.2|5261.2|5265.9|5262.9|5262.7|5259.7|0
1675206000000|2023-01-31 23:00:00|5264.1|5261.1|5265.5|5262.5|5265.6|5262.6|5262.8|5259.8|0
1675206300000|2023-01-31 23:05:00|5265.3|5262.3|5263.6|5260.6|5265.5|5262.5|5263|5260|0
1675206600000|2023-01-31 23:10:00|5263.8|5260.8|5260.3|5257.3|5263.8|5260.8|5260.3|5257.3|0
1675206900000|2023-01-31 23:15:00|5260.2|5257.2|5259|5256|5261|5258|5259|5256|0
1675207200000|2023-01-31 23:20:00|5259.1|5256.1|5259.6|5256.6|5260.3|5257.3|5259.1|5256.1|0
1675207500000|2023-01-31 23:25:00|5259.7|5256.7|5259.9|5256.9|5260.3|5257.3|5259.4|5256.4|0
1675207800000|2023-01-31 23:30:00|5260|5257|5260.6|5257.6|5261.1|5258.1|5258.8|5255.8|0
1675208100000|2023-01-31 23:35:00|5260.7|5257.7|5258|5255|5260.8|5257.8|5258|5255|0
1675208400000|2023-01-31 23:40:00|5257.9|5254.9|5258.2|5255.2|5258.6|5255.6|5257.9|5254.9|0
1675208700000|2023-01-31 23:45:00|5258.3|5255.3|5257.8|5254.8|5258.9|5255.9|5257.4|5254.4|0
1675209000000|2023-01-31 23:50:00|5257.6|5254.6|5256.1|5253.1|5258.1|5255.1|5254.9|5251.9|0
1675209300000|2023-01-31 23:55:00|5255.9|5252.9|5255.2|5252.2|5256.1|5253.1|5254.8|5251.8|0
1675209600000|2023-02-01 00:00:00|5255.1|5252.1|5259.3|5256.3|5259.6|5256.6|5254.9|5251.9|0
1675209900000|2023-02-01 00:05:00|5259.2|5256.2|5258.5|5255.5|5259.6|5256.6|5258.2|5255.2|0
1675210200000|2023-02-01 00:10:00|5258.4|5255.4|5257|5254|5258.4|5255.4|5256.9|5253.9|0
1675210500000|2023-02-01 00:15:00|5256.9|5253.9|5257.4|5254.4|5257.8|5254.8|5256.4|5253.4|0
1675210800000|2023-02-01 00:20:00|5257.3|5254.3|5256.1|5253.1|5257.4|5254.4|5256.1|5253.1|0
1675211100000|2023-02-01 00:25:00|5256|5253|5256.1|5253.1|5256.6|5253.6|5255.2|5252.2|0
1675211400000|2023-02-01 00:30:00|5256|5253|5256.2|5253.2|5256.3|5253.3|5255|5252|0
1675211700000|2023-02-01 00:35:00|5256|5253|5255.2|5252.2|5256.1|5253.1|5255|5252|0
1675212000000|2023-02-01 00:40:00|5255.1|5252.1|5256.7|5253.7|5256.8|5253.8|5255|5252|0
1675212300000|2023-02-01 00:45:00|5256.6|5253.6|5257.5|5254.5|5258.3|5255.3|5256.2|5253.2|0
1675212600000|2023-02-01 00:50:00|5257.6|5254.6|5257.7|5254.7|5258.5|5255.5|5257|5254|0
1675212900000|2023-02-01 00:55:00|5257.6|5254.6|5258.3|5253.3|5258.7|5255.7|5256.2|5253.2|0
1675213200000|2023-02-01 01:00:00|5258.2|5253.2|5258.7|5253.7|5258.7|5253.7|5256.7|5251.7|0
1675213500000|2023-02-01 01:05:00|5258.8|5253.8|5259.3|5254.3|5259.3|5254.3|5257.6|5252.6|0
1675213800000|2023-02-01 01:10:00|5259.4|5254.4|5259.3|5254.3|5259.9|5254.9|5258.4|5253.4|0
1675214100000|2023-02-01 01:15:00|5259.5|5254.5|5259.5|5254.5|5260.1|5255.1|5258.7|5253.7|0
1675214400000|2023-02-01 01:20:00|5259.4|5254.4|5262.4|5257.4|5262.5|5257.5|5258.8|5253.8|0
1675214700000|2023-02-01 01:25:00|5262.5|5257.5|5261.5|5256.5|5262.6|5257.6|5260.6|5255.6|0
1675215000000|2023-02-01 01:30:00|5261.6|5256.6|5262.4|5257.4|5262.5|5257.5|5260.4|5255.4|0
1675215300000|2023-02-01 01:35:00|5262.5|5257.5|5263.2|5258.2|5263.8|5258.8|5261.8|5256.8|0
1675215600000|2023-02-01 01:40:00|5263.1|5258.1|5263.4|5258.4|5264.5|5259.5|5262.5|5257.5|0
1675215900000|2023-02-01 01:45:00|5261.7|5256.7|5261.7|5256.7|5262.5|5257.5|5260.8|5255.8|0
1675216200000|2023-02-01 01:50:00|5261.5|5256.5|5259.9|5254.9|5261.5|5256.5|5258.2|5253.2|0
1675216500000|2023-02-01 01:55:00|5260|5255|5260.8|5255.8|5261.4|5256.4|5259.9|5254.9|0
1675216800000|2023-02-01 02:00:00|5260.6|5255.6|5260.2|5255.2|5260.8|5255.8|5259.1|5254.1|0
1675217100000|2023-02-01 02:05:00|5260.1|5255.1|5259.5|5254.5|5261|5256|5259.3|5254.3|0
1675217400000|2023-02-01 02:10:00|5259.4|5254.4|5258|5253|5259.6|5254.6|5257.2|5252.2|0
1675217700000|2023-02-01 02:15:00|5257.9|5252.9|5258.3|5253.3|5259.1|5254.1|5257.8|5252.8|0
1675218000000|2023-02-01 02:20:00|5258.2|5253.2|5257.5|5252.5|5258.3|5253.3|5256.9|5251.9|0
1675218300000|2023-02-01 02:25:00|5257.4|5252.4|5258.2|5253.2|5258.7|5253.7|5257.1|5252.1|0
1675218600000|2023-02-01 02:30:00|5258.1|5253.1|5259.5|5254.5|5259.6|5254.6|5257.1|5252.1|0
1675218900000|2023-02-01 02:35:00|5259.4|5254.4|5258.1|5253.1|5260|5255|5258|5253|0
1675219200000|2023-02-01 02:40:00|5258.2|5253.2|5259.3|5254.3|5259.6|5254.6|5258.1|5253.1|0
1675219500000|2023-02-01 02:45:00|5259|5254|5257.7|5252.7|5259|5254|5257.4|5252.4|0
1675219800000|2023-02-01 02:50:00|5257.5|5252.5|5258|5253|5258.5|5253.5|5257.5|5252.5|0
1675220100000|2023-02-01 02:55:00|5258.1|5253.1|5257.9|5252.9|5258.5|5253.5|5257.7|5252.7|0
1675220400000|2023-02-01 03:00:00|5257.8|5252.8|5258.1|5253.1|5258.3|5253.3|5257.6|5252.6|0
1675220700000|2023-02-01 03:05:00|5258|5253|5261.2|5256.2|5261.3|5256.3|5257.9|5252.9|0
1675221000000|2023-02-01 03:10:00|5261.3|5256.3|5264.6|5259.6|5265.3|5260.3|5261|5256|0
1675221300000|2023-02-01 03:15:00|5264.4|5259.4|5262.8|5257.8|5264.5|5259.5|5262.8|5257.8|0
1675221600000|2023-02-01 03:20:00|5262.9|5257.9|5262.2|5257.2|5263.5|5258.5|5262|5257|0
1675221900000|2023-02-01 03:25:00|5262|5257|5263.1|5258.1|5263.7|5258.7|5262|5257|0
1675222200000|2023-02-01 03:30:00|5263.3|5258.3|5265.9|5260.9|5266.7|5261.7|5263.3|5258.3|0
1675222500000|2023-02-01 03:35:00|5265.8|5260.8|5265.5|5260.5|5266.4|5261.4|5264.9|5259.9|0
1675222800000|2023-02-01 03:40:00|5265.4|5260.4|5265|5260|5265.6|5260.6|5264.2|5259.2|0
1675223100000|2023-02-01 03:45:00|5265.1|5260.1|5263.9|5258.9|5265.1|5260.1|5263.9|5258.9|0
1675223400000|2023-02-01 03:50:00|5264|5259|5265.1|5260.1|5265.1|5260.1|5264|5259|0
1675223700000|2023-02-01 03:55:00|5265.4|5260.4|5264.9|5259.9|5265.8|5260.8|5264.8|5259.8|0
1675224000000|2023-02-01 04:00:00|5265|5260|5265.5|5260.5|5265.5|5260.5|5264.1|5259.1|0
1675224300000|2023-02-01 04:05:00|5265.4|5260.4|5265.6|5260.6|5266.4|5261.4|5264.3|5259.3|0
1675224600000|2023-02-01 04:10:00|5265.7|5260.7|5267.1|5262.1|5267.7|5262.7|5265.7|5260.7|0
1675224900000|2023-02-01 04:15:00|5267.2|5262.2|5266.7|5261.7|5267.7|5262.7|5266|5261|0
1675225200000|2023-02-01 04:20:00|5266.6|5261.6|5268|5263|5269.4|5264.4|5266.4|5261.4|0
1675225500000|2023-02-01 04:25:00|5267.9|5262.9|5270.1|5265.1|5270.9|5265.9|5267.8|5262.8|0
1675225800000|2023-02-01 04:30:00|5270.2|5265.2|5270.1|5265.1|5271.2|5266.2|5269.9|5264.9|0
1675226100000|2023-02-01 04:35:00|5270.2|5265.2|5268.8|5263.8|5270.4|5265.4|5268|5263|0
1675226400000|2023-02-01 04:40:00|5268.6|5263.6|5268.2|5263.2|5270.3|5265.3|5268|5263|0
1675226700000|2023-02-01 04:45:00|5268.1|5263.1|5266.8|5261.8|5268.3|5263.3|5266.7|5261.7|0
1675227000000|2023-02-01 04:50:00|5266.7|5261.7|5266.6|5261.6|5267.8|5262.8|5266.3|5261.3|0
1675227300000|2023-02-01 04:55:00|5266.5|5261.5|5266.1|5261.1|5267|5262|5265.4|5260.4|0
1675227600000|2023-02-01 05:00:00|5266|5261|5264.3|5259.3|5266.1|5261.1|5263.3|5258.3|0
1675227900000|2023-02-01 05:05:00|5264.4|5259.4|5265.6|5260.6|5266.3|5261.3|5264.2|5259.2|0
1675228200000|2023-02-01 05:10:00|5265.8|5260.8|5266.7|5261.7|5267.3|5262.3|5265.4|5260.4|0
1675228500000|2023-02-01 05:15:00|5266.8|5261.8|5266.4|5261.4|5267.3|5262.3|5266.1|5261.1|0
1675228800000|2023-02-01 05:20:00|5266.2|5261.2|5266.1|5261.1|5266.6|5261.6|5265.6|5260.6|0
1675229100000|2023-02-01 05:25:00|5266.2|5261.2|5266|5261|5266.5|5261.5|5265.5|5260.5|0
1675229400000|2023-02-01 05:30:00|5265.9|5260.9|5266.7|5261.7|5266.7|5261.7|5264.7|5259.7|0
1675229700000|2023-02-01 05:35:00|5266.8|5261.8|5265.5|5260.5|5266.8|5261.8|5265|5260|0
1675230000000|2023-02-01 05:40:00|5265.4|5260.4|5265.1|5260.1|5265.8|5260.8|5263.8|5258.8|0
1675230300000|2023-02-01 05:45:00|5265|5260|5264.7|5259.7|5265.2|5260.2|5264.1|5259.1|0
1675230600000|2023-02-01 05:50:00|5264.8|5259.8|5268|5263|5268.9|5263.9|5264.7|5259.7|0
1675230900000|2023-02-01 05:55:00|5267.9|5262.9|5267.1|5262.1|5268|5263|5266.7|5261.7|0
1675231200000|2023-02-01 06:00:00|5266.7|5261.7|5266.1|5261.1|5267.8|5262.8|5265.6|5260.6|0
1675231500000|2023-02-01 06:05:00|5266.2|5261.2|5266.2|5261.2|5267.1|5262.1|5265.8|5260.8|0
1675231800000|2023-02-01 06:10:00|5266.1|5261.1|5264.9|5259.9|5266.2|5261.2|5264.6|5259.6|0
1675232100000|2023-02-01 06:15:00|5265|5260|5265|5260|5265.7|5260.7|5264.4|5259.4|0
1675232400000|2023-02-01 06:20:00|5264.9|5259.9|5267.6|5262.6|5268|5263|5264.7|5259.7|0
1675232700000|2023-02-01 06:25:00|5267.4|5262.4|5266.3|5261.3|5267.4|5262.4|5266.2|5261.2|0
1675233000000|2023-02-01 06:30:00|5266.2|5261.2|5268.2|5263.2|5268.4|5263.4|5265.9|5260.9|0
1675233300000|2023-02-01 06:35:00|5268.1|5263.1|5269.4|5264.4|5269.8|5264.8|5268|5263|0
1675233600000|2023-02-01 06:40:00|5269.5|5264.5|5267|5262|5269.5|5264.5|5267|5262|0
1675233900000|2023-02-01 06:45:00|5266.9|5261.9|5266.7|5261.7|5267.2|5262.2|5265.3|5260.3|0
1675234200000|2023-02-01 06:50:00|5267|5262|5267.9|5262.9|5267.9|5262.9|5266.5|5261.5|0
1675234500000|2023-02-01 06:55:00|5267.7|5262.7|5268.2|5263.2|5268.5|5263.5|5267|5262|0
1675234800000|2023-02-01 07:00:00|5268.3|5263.3|5266.5|5261.5|5268.3|5263.3|5265.4|5260.4|0
1675235100000|2023-02-01 07:05:00|5266.6|5261.6|5266.9|5261.9|5268.3|5263.3|5266.3|5261.3|0
1675235400000|2023-02-01 07:10:00|5267|5262|5269.7|5264.7|5270|5265|5267|5262|0
1675235700000|2023-02-01 07:15:00|5269.8|5264.8|5272.3|5267.3|5274.4|5269.4|5269.7|5264.7|0
1675236000000|2023-02-01 07:20:00|5272.4|5267.4|5273.6|5268.6|5274.1|5269.1|5271.7|5266.7|0
1675236300000|2023-02-01 07:25:00|5273.8|5268.8|5274.1|5269.1|5274.9|5269.9|5272.3|5267.3|0
1675236600000|2023-02-01 07:30:00|5274.2|5269.2|5273.3|5268.3|5274.8|5269.8|5272.5|5267.5|0
1675236900000|2023-02-01 07:35:00|5273.1|5268.1|5271.5|5266.5|5273.7|5268.7|5271.2|5266.2|0
1675237200000|2023-02-01 07:40:00|5271.4|5266.4|5272.5|5267.5|5272.8|5267.8|5271|5266|0
1675237500000|2023-02-01 07:45:00|5272.3|5267.3|5274.3|5269.3|5274.3|5269.3|5272.1|5267.1|0
1675237800000|2023-02-01 07:50:00|5274.2|5269.2|5274|5269|5274.3|5269.3|5272.1|5267.1|0
1675238100000|2023-02-01 07:55:00|5273.9|5268.9|5274.6|5269.6|5276.2|5271.2|5273.1|5268.1|0
1675238400000|2023-02-01 08:00:00|5274.3|5269.3|5272.7|5267.7|5275.4|5270.4|5272.2|5267.2|0
1675238700000|2023-02-01 08:05:00|5272.5|5267.5|5275|5270|5276.3|5271.3|5271.6|5266.6|0
1675239000000|2023-02-01 08:10:00|5275.1|5270.1|5277.2|5272.2|5277.3|5272.3|5273.6|5268.6|0
1675239300000|2023-02-01 08:15:00|5276.9|5271.9|5277.2|5272.2|5277.9|5272.9|5275.3|5270.3|0
1675239600000|2023-02-01 08:20:00|5277.1|5272.1|5276.5|5271.5|5277.3|5272.3|5274.7|5269.7|0
1675239900000|2023-02-01 08:25:00|5276.6|5271.6|5273.2|5268.2|5277.7|5272.7|5271.9|5266.9|0
1675240200000|2023-02-01 08:30:00|5273.3|5268.3|5277.7|5272.7|5278.3|5273.3|5273.3|5268.3|0
1675240500000|2023-02-01 08:35:00|5277.9|5272.9|5279.1|5274.1|5279.4|5274.4|5277|5272|0
1675240800000|2023-02-01 08:40:00|5279.3|5274.3|5282.1|5277.1|5283.6|5278.6|5279.1|5274.1|0
1675241100000|2023-02-01 08:45:00|5282.2|5277.2|5274.9|5269.9|5283|5278|5274.2|5269.2|0
1675241400000|2023-02-01 08:50:00|5274.8|5269.8|5274|5269|5275.6|5270.6|5272.8|5267.8|0
1675241700000|2023-02-01 08:55:00|5273.9|5268.9|5274|5269|5275|5270|5272.7|5267.7|0
1675242000000|2023-02-01 09:00:00|5274.2|5269.2|5273.6|5270.6|5277|5274|5268.3|5265.3|0
1675242300000|2023-02-01 09:05:00|5273.8|5270.8|5279.3|5276.3|5279.3|5276.3|5273.1|5270.1|0
1675242600000|2023-02-01 09:10:00|5279.2|5276.2|5286.4|5283.4|5286.5|5283.5|5278.7|5275.7|0
1675242900000|2023-02-01 09:15:00|5286.5|5283.5|5286.4|5283.4|5287|5284|5283.7|5280.7|0
1675243200000|2023-02-01 09:20:00|5286.5|5283.5|5287.3|5284.3|5288.7|5285.7|5286.5|5283.5|0
1675243500000|2023-02-01 09:25:00|5287.5|5284.5|5292.6|5289.6|5292.6|5289.6|5287.3|5284.3|0
1675243800000|2023-02-01 09:30:00|5292.1|5289.1|5283.8|5280.8|5292.1|5289.1|5282|5279|0
1675244100000|2023-02-01 09:35:00|5283.9|5280.9|5284.6|5281.6|5286.2|5283.2|5283|5280|0
1675244400000|2023-02-01 09:40:00|5284.7|5281.7|5282.4|5279.4|5284.8|5281.8|5282.4|5279.4|0
1675244700000|2023-02-01 09:45:00|5282.3|5279.3|5286.9|5283.9|5287.3|5284.3|5282.1|5279.1|0
1675245000000|2023-02-01 09:50:00|5286.6|5283.6|5286.5|5283.5|5286.8|5283.8|5285.4|5282.4|0
1675245300000|2023-02-01 09:55:00|5286.1|5283.1|5285.8|5282.8|5286.2|5283.2|5281.2|5278.2|0
1675245600000|2023-02-01 10:00:00|5284.4|5281.4|5281.8|5278.8|5286|5283|5281.4|5278.4|0
1675245900000|2023-02-01 10:05:00|5281.6|5278.6|5285.6|5282.6|5286.6|5283.6|5281.6|5278.6|0
1675246200000|2023-02-01 10:10:00|5285.5|5282.5|5280.1|5277.1|5285.7|5282.7|5280|5277|0
1675246500000|2023-02-01 10:15:00|5280.3|5277.3|5276.8|5273.8|5280.4|5277.4|5275.9|5272.9|0
1675246800000|2023-02-01 10:20:00|5276.9|5273.9|5278.3|5275.3|5278.6|5275.6|5276.4|5273.4|0
1675247100000|2023-02-01 10:25:00|5278.2|5275.2|5276.8|5273.8|5279.2|5276.2|5276.7|5273.7|0
1675247400000|2023-02-01 10:30:00|5276.7|5273.7|5276.5|5273.5|5277.4|5274.4|5274.8|5271.8|0
1675247700000|2023-02-01 10:35:00|5276.4|5273.4|5274.8|5271.8|5276.6|5273.6|5274.8|5271.8|0
1675248000000|2023-02-01 10:40:00|5274.9|5271.9|5275.7|5272.7|5275.9|5272.9|5274.2|5271.2|0
1675248300000|2023-02-01 10:45:00|5275.8|5272.8|5274.4|5271.4|5275.8|5272.8|5273.2|5270.2|0
1675248600000|2023-02-01 10:50:00|5274.6|5271.6|5277.8|5274.8|5278.1|5275.1|5274.1|5271.1|0
1675248900000|2023-02-01 10:55:00|5277.7|5274.7|5277.9|5274.9|5278.1|5275.1|5277.3|5274.3|0
1675249200000|2023-02-01 11:00:00|5277.8|5274.8|5284.2|5281.2|5284.2|5281.2|5277.8|5274.8|0
1675249500000|2023-02-01 11:05:00|5284.3|5281.3|5284.8|5281.8|5285.8|5282.8|5283|5280|0
1675249800000|2023-02-01 11:10:00|5284.5|5281.5|5286.4|5283.4|5287.7|5284.7|5283.7|5280.7|0
1675250100000|2023-02-01 11:15:00|5286.3|5283.3|5288.7|5285.7|5288.9|5285.9|5286.1|5283.1|0
1675250400000|2023-02-01 11:20:00|5288.6|5285.6|5291.5|5288.5|5293.7|5290.7|5288.6|5285.6|0
1675250700000|2023-02-01 11:25:00|5291.8|5288.8|5290.5|5287.5|5293.4|5290.4|5290|5287|0
1675251000000|2023-02-01 11:30:00|5290.6|5287.6|5291.4|5288.4|5291.6|5288.6|5289.6|5286.6|0
1675251300000|2023-02-01 11:35:00|5291.5|5288.5|5289.4|5286.4|5291.9|5288.9|5289.1|5286.1|0
1675251600000|2023-02-01 11:40:00|5289.5|5286.5|5290.1|5287.1|5290.2|5287.2|5287.9|5284.9|0
1675251900000|2023-02-01 11:45:00|5290.2|5287.2|5289.7|5286.7|5292.2|5289.2|5289.4|5286.4|0
1675252200000|2023-02-01 11:50:00|5289.8|5286.8|5288.2|5285.2|5290.2|5287.2|5287.9|5284.9|0
1675252500000|2023-02-01 11:55:00|5288.3|5285.3|5288.9|5285.9|5289.3|5286.3|5287.9|5284.9|0
1675252800000|2023-02-01 12:00:00|5287.2|5284.2|5294.6|5291.6|5294.6|5291.6|5287.1|5284.1|0
1675253100000|2023-02-01 12:05:00|5294.8|5291.8|5303|5300|5303.4|5300.4|5293.9|5290.9|0
1675253400000|2023-02-01 12:10:00|5302.9|5299.9|5303.9|5300.9|5304|5301|5299.3|5296.3|0
1675253700000|2023-02-01 12:15:00|5304|5301|5300.2|5297.2|5304.3|5301.3|5298|5295|0
1675254000000|2023-02-01 12:20:00|5300.3|5297.3|5307.5|5304.5|5307.5|5304.5|5300.3|5297.3|0
1675254300000|2023-02-01 12:25:00|5307.4|5304.4|5312.2|5309.2|5312.3|5309.3|5306|5303|0
1675254600000|2023-02-01 12:30:00|5312.1|5309.1|5313.9|5310.9|5314.3|5311.3|5311.2|5308.2|0
1675254900000|2023-02-01 12:35:00|5314.2|5311.2|5311|5308|5314.4|5311.4|5310.9|5307.9|0
1675255200000|2023-02-01 12:40:00|5311.1|5308.1|5308.8|5305.8|5312.2|5309.2|5308.7|5305.7|0
1675255500000|2023-02-01 12:45:00|5308.7|5305.7|5309.1|5306.1|5311.1|5308.1|5308.7|5305.7|0
1675255800000|2023-02-01 12:50:00|5308.9|5305.9|5303.9|5300.9|5309.1|5306.1|5302.2|5299.2|0
1675256100000|2023-02-01 12:55:00|5303.8|5300.8|5303.8|5300.8|5304.9|5301.9|5303.4|5300.4|0
1675256400000|2023-02-01 13:00:00|5303|5300|5295.7|5292.7|5303|5300|5295.1|5292.1|0
1675256700000|2023-02-01 13:05:00|5295.6|5292.6|5296.8|5293.8|5297.3|5294.3|5295.4|5292.4|0
1675257000000|2023-02-01 13:10:00|5296.9|5293.9|5290.5|5287.5|5297.4|5294.4|5290.1|5287.1|0
1675257300000|2023-02-01 13:15:00|5290.6|5287.6|5291.5|5288.5|5294.9|5291.9|5290.2|5287.2|0
1675257600000|2023-02-01 13:20:00|5291.4|5288.4|5294.6|5291.6|5297.3|5294.3|5291.2|5288.2|0
1675257900000|2023-02-01 13:25:00|5294.5|5291.5|5293.4|5290.4|5296|5293|5292.5|5289.5|0
1675258200000|2023-02-01 13:30:00|5293.3|5290.3|5296.4|5293.4|5299.8|5296.8|5292.8|5289.8|0
1675258500000|2023-02-01 13:35:00|5296.5|5293.5|5298.5|5295.5|5298.6|5295.6|5295.8|5292.8|0
1675258800000|2023-02-01 13:40:00|5298.6|5295.6|5294.2|5291.2|5298.6|5295.6|5292.1|5289.1|0
1675259100000|2023-02-01 13:45:00|5294.4|5291.4|5292.1|5289.1|5295|5292|5291.9|5288.9|0
1675259400000|2023-02-01 13:50:00|5292.2|5289.2|5289|5286|5292.4|5289.4|5287.9|5284.9|0
1675259700000|2023-02-01 13:55:00|5289.3|5286.3|5288.5|5285.5|5291.8|5288.8|5287.2|5284.2|0
1675260000000|2023-02-01 14:00:00|5288.4|5285.4|5293.8|5290.8|5294.2|5291.2|5287.6|5284.6|0
1675260300000|2023-02-01 14:05:00|5293.6|5290.6|5295.3|5292.3|5295.8|5292.8|5291.8|5288.8|0
1675260600000|2023-02-01 14:10:00|5295.2|5292.2|5297.7|5294.7|5300.2|5297.2|5295.1|5292.1|0
1675260900000|2023-02-01 14:15:00|5297.5|5294.5|5301.2|5298.2|5301.2|5298.2|5297.2|5294.2|0
1675261200000|2023-02-01 14:20:00|5301.3|5298.3|5303.3|5300.3|5303.7|5300.7|5301.3|5298.3|0
1675261500000|2023-02-01 14:25:00|5303.2|5300.2|5311.2|5308.2|5311.9|5308.9|5299.6|5296.6|0
1675261800000|2023-02-01 14:30:00|5310.7|5307.7|5285.7|5283.9|5326.3|5324.5|5280.8|5279|0
1675262100000|2023-02-01 14:35:00|5285.4|5283.6|5300.5|5298.7|5305.6|5303.8|5280.5|5278.7|0
1675262400000|2023-02-01 14:40:00|5300|5298.2|5293.1|5291.3|5308.9|5307.1|5291.5|5289.7|0
1675262700000|2023-02-01 14:45:00|5293.2|5291.4|5298.5|5296.7|5301.8|5300|5288.6|5286.8|0
1675263000000|2023-02-01 14:50:00|5298.4|5296.6|5317.2|5315.4|5319.1|5317.3|5294.5|5292.7|0
1675263300000|2023-02-01 14:55:00|5317.6|5315.8|5314.7|5312.9|5321.9|5320.1|5309.8|5308|0
1675263600000|2023-02-01 15:00:00|5314.6|5312.8|5307.9|5306.1|5329.8|5328|5297.6|5295.8|0
1675263900000|2023-02-01 15:05:00|5307.5|5305.7|5310.5|5308.7|5321.8|5320|5301.3|5299.5|0
1675264200000|2023-02-01 15:10:00|5310.6|5308.8|5335.3|5333.5|5336|5334.2|5308.5|5306.7|0
1675264500000|2023-02-01 15:15:00|5335.5|5333.7|5336.3|5334.5|5342.8|5341|5329.5|5327.7|0
1675264800000|2023-02-01 15:20:00|5336.4|5334.6|5332.7|5330.9|5340.5|5338.7|5319.8|5318|0
1675265100000|2023-02-01 15:25:00|5334.5|5332.7|5336.4|5334.6|5337.6|5335.8|5325.5|5323.7|0
1675265400000|2023-02-01 15:30:00|5337.9|5336.1|5342.2|5340.4|5347.9|5346.1|5331.9|5330.1|0
1675265700000|2023-02-01 15:35:00|5340.5|5338.7|5339.4|5337.6|5344.1|5342.3|5333.7|5331.9|0
1675266000000|2023-02-01 15:40:00|5339.1|5337.3|5326.7|5324.9|5348.5|5346.7|5326.7|5324.9|0
1675266300000|2023-02-01 15:45:00|5326.1|5324.3|5322.5|5320.7|5330.1|5328.3|5319.4|5317.6|0
1675266600000|2023-02-01 15:50:00|5322.8|5321|5309.4|5307.6|5322.8|5321|5306.1|5304.3|0
1675266900000|2023-02-01 15:55:00|5310|5308.2|5297.1|5295.3|5312.3|5310.5|5296.7|5294.9|0
1675267200000|2023-02-01 16:00:00|5297.5|5295.7|5303.5|5301.7|5307.7|5305.9|5290.6|5288.8|0
1675267500000|2023-02-01 16:05:00|5303.7|5301.9|5312.2|5310.4|5312.2|5310.4|5302.1|5300.3|0
1675267800000|2023-02-01 16:10:00|5311.9|5310.1|5319.9|5318.1|5320|5318.2|5309.3|5307.5|0
1675268100000|2023-02-01 16:15:00|5319.3|5317.5|5317.7|5315.9|5326.1|5324.3|5317.4|5315.6|0
1675268400000|2023-02-01 16:20:00|5317.9|5316.1|5325.9|5324.1|5330.2|5328.4|5315.7|5313.9|0
1675268700000|2023-02-01 16:25:00|5325.8|5324|5326.6|5324.8|5329.3|5327.5|5322.6|5320.8|0
1675269000000|2023-02-01 16:30:00|5326|5324.2|5331.3|5329.5|5332.3|5330.5|5321.4|5319.6|0
1675269300000|2023-02-01 16:35:00|5331.6|5329.8|5329.1|5327.3|5331.7|5329.9|5322.8|5321|0
1675269600000|2023-02-01 16:40:00|5328.7|5326.9|5329.7|5327.9|5336.4|5334.6|5328.5|5326.7|0
1675269900000|2023-02-01 16:45:00|5329.5|5327.7|5330.2|5328.4|5333|5331.2|5324.9|5323.1|0
1675270200000|2023-02-01 16:50:00|5330|5328.2|5324|5322.2|5331.9|5330.1|5319.9|5318.1|0
1675270500000|2023-02-01 16:55:00|5324.2|5322.4|5323.6|5321.8|5326.5|5324.7|5315.1|5313.3|0
1675270800000|2023-02-01 17:00:00|5324.3|5322.5|5319.7|5317.9|5326.7|5324.9|5315.9|5314.1|0
1675271100000|2023-02-01 17:05:00|5319.4|5317.6|5316.8|5315|5320.3|5318.5|5314.3|5312.5|0
1675271400000|2023-02-01 17:10:00|5316.9|5315.1|5319.6|5317.8|5322.2|5320.4|5315.2|5313.4|0
1675271700000|2023-02-01 17:15:00|5319.4|5317.6|5317.7|5315.9|5321.3|5319.5|5313.8|5312|0
1675272000000|2023-02-01 17:20:00|5317|5315.2|5330.9|5329.1|5330.9|5329.1|5315.7|5313.9|0
1675272300000|2023-02-01 17:25:00|5330.6|5328.8|5332.2|5330.4|5335.1|5333.3|5326.8|5325|0
1675272600000|2023-02-01 17:30:00|5332.3|5330.5|5329.1|5327.3|5333.1|5331.3|5324.8|5323|0
1675272900000|2023-02-01 17:35:00|5329.4|5327.6|5332.8|5331|5332.8|5331|5327.5|5325.7|0
1675273200000|2023-02-01 17:40:00|5333.1|5331.3|5342.1|5340.3|5342.1|5340.3|5332.4|5330.6|0
1675273500000|2023-02-01 17:45:00|5342.3|5340.5|5333.7|5331.9|5342.3|5340.5|5333.6|5331.8|0
1675273800000|2023-02-01 17:50:00|5333.6|5331.8|5338.2|5336.4|5338.4|5336.6|5332.6|5330.8|0
1675274100000|2023-02-01 17:55:00|5338.1|5336.3|5338.9|5337.1|5344|5342.2|5336.5|5334.7|0
1675274400000|2023-02-01 18:00:00|5339|5337.2|5341.3|5339.5|5341.3|5339.5|5335.1|5333.3|0
1675274700000|2023-02-01 18:05:00|5341.4|5339.6|5341.6|5339.8|5345.2|5343.4|5340|5338.2|0
1675275000000|2023-02-01 18:10:00|5342.2|5340.4|5342.6|5340.8|5345.2|5343.4|5340.5|5338.7|0
1675275300000|2023-02-01 18:15:00|5342.7|5340.9|5341.4|5339.6|5345.4|5343.6|5338.2|5336.4|0
1675275600000|2023-02-01 18:20:00|5341.2|5339.4|5343.8|5342|5347|5345.2|5340.5|5338.7|0
1675275900000|2023-02-01 18:25:00|5344.3|5342.5|5351.8|5350|5352.1|5350.3|5343.2|5341.4|0
1675276200000|2023-02-01 18:30:00|5352.5|5350.7|5358.2|5356.4|5358.3|5356.5|5351.4|5349.6|0
1675276500000|2023-02-01 18:35:00|5357.9|5356.1|5349.9|5348.1|5358|5356.2|5348.8|5347|0
1675276800000|2023-02-01 18:40:00|5350.3|5348.5|5348.1|5346.3|5355.2|5353.4|5347.2|5345.4|0
1675277100000|2023-02-01 18:45:00|5347.4|5345.6|5337.3|5335.5|5347.4|5345.6|5335|5333.2|0
1675277400000|2023-02-01 18:50:00|5337.4|5335.6|5335.6|5333.8|5337.4|5335.6|5331.9|5330.1|0
1675277700000|2023-02-01 18:55:00|5335.7|5333.9|5336.9|5335.1|5351.8|5350|5335.7|5333.9|0
1675278000000|2023-02-01 19:00:00|5337.6|5335.8|5332.3|5330.5|5348.8|5347|5305.7|5303.9|0
1675278300000|2023-02-01 19:05:00|5331.5|5329.7|5375.8|5374|5386.1|5384.3|5331.5|5329.7|0
1675278600000|2023-02-01 19:10:00|5374.9|5373.1|5387.6|5385.8|5396|5394.2|5374.9|5373.1|0
1675278900000|2023-02-01 19:15:00|5386.7|5384.9|5370.4|5368.6|5387.7|5385.9|5358.2|5356.4|0
1675279200000|2023-02-01 19:20:00|5370.6|5368.8|5370.6|5368.8|5380.5|5378.7|5367.9|5366.1|0
1675279500000|2023-02-01 19:25:00|5370.7|5368.9|5360|5358.2|5371|5369.2|5359|5357.2|0
1675279800000|2023-02-01 19:30:00|5360.3|5358.5|5330|5328.2|5371.5|5369.7|5306.6|5304.8|0
1675280100000|2023-02-01 19:35:00|5331|5329.2|5408|5406.2|5411.9|5410.1|5323.7|5321.9|0
1675280400000|2023-02-01 19:40:00|5407.9|5406.1|5450.8|5449|5450.8|5449|5404.5|5402.7|0
1675280700000|2023-02-01 19:45:00|5450.6|5448.8|5460.7|5458.9|5475.9|5474.1|5435.3|5433.5|0
1675281000000|2023-02-01 19:50:00|5460.1|5458.3|5467|5465.2|5481.9|5480.1|5460.1|5458.3|0
1675281300000|2023-02-01 19:55:00|5468|5466.2|5455.5|5453.7|5474.1|5472.3|5448.2|5446.4|0
1675281600000|2023-02-01 20:00:00|5458.1|5456.3|5480.8|5479|5485.9|5484.1|5455.1|5453.3|0
1675281900000|2023-02-01 20:05:00|5481.3|5479.5|5515.4|5513.6|5521|5519.2|5479.5|5477.7|0
1675282200000|2023-02-01 20:10:00|5514.8|5513|5499.2|5497.4|5517.5|5515.7|5494.2|5492.4|0
1675282500000|2023-02-01 20:15:00|5498.8|5497|5502.2|5500.4|5502.2|5500.4|5474.3|5472.5|0
1675282800000|2023-02-01 20:20:00|5503.1|5501.3|5501.9|5500.1|5512.3|5510.5|5489.5|5487.7|0
1675283100000|2023-02-01 20:25:00|5502.3|5500.5|5512.9|5511.1|5513.7|5511.9|5498.4|5496.6|0
1675283400000|2023-02-01 20:30:00|5513|5511.2|5519.2|5517.4|5521.2|5519.4|5509.8|5508|0
1675283700000|2023-02-01 20:35:00|5519.1|5517.3|5541.8|5540|5549.1|5547.3|5519|5517.2|0
1675284000000|2023-02-01 20:40:00|5541.9|5540.1|5530.1|5528.3|5549.5|5547.7|5526|5524.2|0
1675284300000|2023-02-01 20:45:00|5530.3|5528.5|5514.6|5512.8|5537.2|5535.4|5511.9|5510.1|0
1675284600000|2023-02-01 20:50:00|5510.8|5509|5500.3|5498.5|5511.1|5509.3|5490.2|5488.4|0
1675284900000|2023-02-01 20:55:00|5498.9|5497.1|5503.6|5501.8|5507|5505.2|5495.8|5494|0
1675285200000|2023-02-01 21:00:00|5504.2|5501.2|5504|5501|5505.1|5502.1|5491.9|5488.9|0
1675285500000|2023-02-01 21:05:00|5503.6|5500.6|5611.5|5608.5|5615.8|5612.8|5491.8|5488.8|0
1675285800000|2023-02-01 21:10:00|5612.3|5609.3|5630.7|5627.7|5630.7|5627.7|5604.7|5601.7|0
1675286100000|2023-02-01 21:15:00|5630.2|5627.2|5653.6|5650.6|5657|5654|5629.4|5626.4|0
1675286400000|2023-02-01 21:20:00|5653.5|5650.5|5649.7|5646.7|5656.1|5653.1|5645.2|5642.2|0
1675286700000|2023-02-01 21:25:00|5648.8|5645.8|5636.2|5633.2|5650.3|5647.3|5635.3|5632.3|0
1675287000000|2023-02-01 21:30:00|5636.5|5633.5|5634.8|5631.8|5638.3|5635.3|5631.6|5628.6|0
1675287300000|2023-02-01 21:35:00|5634.6|5631.6|5636.1|5633.1|5637.5|5634.5|5633|5630|0
1675287600000|2023-02-01 21:40:00|5636|5633|5646|5643|5646.7|5643.7|5635.1|5632.1|0
1675287900000|2023-02-01 21:45:00|5646.1|5643.1|5652.7|5649.7|5653.5|5650.5|5645.6|5642.6|0
1675288200000|2023-02-01 21:50:00|5652.5|5649.5|5653.7|5650.7|5656.1|5653.1|5650.4|5647.4|0
1675288500000|2023-02-01 21:55:00|5653.8|5650.8|5652.4|5649.4|5653.9|5650.9|5646.4|5643.4|0
1675288800000|2023-02-01 22:00:00|5652.5|5649.5|5657.3|5654.3|5657.4|5654.4|5648.5|5645.5|0
1675289100000|2023-02-01 22:05:00|5657|5654|5650.9|5647.9|5659|5656|5650.3|5647.3|0
1675289400000|2023-02-01 22:10:00|5651|5648|5654.8|5651.8|5655.8|5652.8|5649|5646|0
1675289700000|2023-02-01 22:15:00|5654.2|5651.2|5662.3|5659.3|5662.3|5659.3|5654.2|5651.2|0
1675290000000|2023-02-01 22:20:00|5662.4|5659.4|5664.3|5661.3|5665.9|5662.9|5660.4|5657.4|0
1675290300000|2023-02-01 22:25:00|5664.4|5661.4|5666.2|5663.2|5666.5|5663.5|5663.7|5660.7|0
1675290600000|2023-02-01 22:30:00|5666.1|5663.1|5667.2|5664.2|5667.9|5664.9|5665.7|5662.7|0
1675290900000|2023-02-01 22:35:00|5667|5664|5668.7|5665.7|5669|5666|5666.5|5663.5|0
1675291200000|2023-02-01 22:40:00|5668.8|5665.8|5669.6|5666.6|5671.4|5668.4|5667.5|5664.5|0
1675291500000|2023-02-01 22:45:00|5669.7|5666.7|5669.9|5666.9|5670.1|5667.1|5666.8|5663.8|0
1675291800000|2023-02-01 22:50:00|5669.8|5666.8|5672.9|5669.9|5673.4|5670.4|5669.4|5666.4|0
1675292100000|2023-02-01 22:55:00|5672.8|5669.8|5670.5|5667.5|5672.8|5669.8|5668.8|5665.8|0
1675292400000|2023-02-01 23:00:00|5670.7|5667.7|5680.8|5677.8|5680.8|5677.8|5670.3|5667.3|0
1675292700000|2023-02-01 23:05:00|5680.6|5677.6|5680.3|5677.3|5684.6|5681.6|5678|5675|0
1675293000000|2023-02-01 23:10:00|5680.2|5677.2|5683.6|5680.6|5683.8|5680.8|5679.1|5676.1|0
1675293300000|2023-02-01 23:15:00|5683.8|5680.8|5688.6|5685.6|5689.3|5686.3|5683.4|5680.4|0
1675293600000|2023-02-01 23:20:00|5688.5|5685.5|5691|5688|5693.9|5690.9|5687.8|5684.8|0
1675293900000|2023-02-01 23:25:00|5691.1|5688.1|5689|5686|5691.2|5688.2|5689|5686|0
1675294200000|2023-02-01 23:30:00|5689.1|5686.1|5684.9|5681.9|5689.5|5686.5|5683.7|5680.7|0
1675294500000|2023-02-01 23:35:00|5684.7|5681.7|5682.8|5679.8|5686|5683|5682.8|5679.8|0
1675294800000|2023-02-01 23:40:00|5682.6|5679.6|5685|5682|5685.1|5682.1|5681.3|5678.3|0
1675295100000|2023-02-01 23:45:00|5684.5|5681.5|5684.6|5681.6|5686.2|5683.2|5683.9|5680.9|0
1675295400000|2023-02-01 23:50:00|5684.9|5681.9|5683.3|5680.3|5686.1|5683.1|5682.4|5679.4|0
1675295700000|2023-02-01 23:55:00|5683.2|5680.2|5685|5682|5685.4|5682.4|5683.2|5680.2|0
1675296000000|2023-02-02 00:00:00|5685.1|5682.1|5683.5|5680.5|5686.1|5683.1|5683.5|5680.5|0
1675296300000|2023-02-02 00:05:00|5683.7|5680.7|5680.6|5677.6|5685.7|5682.7|5680.4|5677.4|0
1675296600000|2023-02-02 00:10:00|5680.7|5677.7|5676.3|5673.3|5680.8|5677.8|5676.2|5673.2|0
1675296900000|2023-02-02 00:15:00|5676.2|5673.2|5674.4|5671.4|5678|5675|5674.4|5671.4|0
1675297200000|2023-02-02 00:20:00|5674.2|5671.2|5675.3|5672.3|5675.5|5672.5|5673.2|5670.2|0
1675297500000|2023-02-02 00:25:00|5675.2|5672.2|5676|5673|5677.5|5674.5|5674.4|5671.4|0
1675297800000|2023-02-02 00:30:00|5675.9|5672.9|5679.2|5676.2|5679.8|5676.8|5675.1|5672.1|0
1675298100000|2023-02-02 00:35:00|5678.9|5675.9|5680.5|5677.5|5681.1|5678.1|5677.9|5674.9|0
1675298400000|2023-02-02 00:40:00|5680.6|5677.6|5684.6|5681.6|5684.7|5681.7|5680.5|5677.5|0
1675298700000|2023-02-02 00:45:00|5684.7|5681.7|5684.4|5681.4|5685.4|5682.4|5684|5681|0
1675299000000|2023-02-02 00:50:00|5684.5|5681.5|5687|5684|5687|5684|5684.3|5681.3|0
1675299300000|2023-02-02 00:55:00|5687.1|5684.1|5691|5686|5691|5687.3|5687.1|5684.1|0
1675299600000|2023-02-02 01:00:00|5691.1|5686.1|5692.5|5687.5|5693|5688|5686.3|5681.3|0
1675299900000|2023-02-02 01:05:00|5692.4|5687.4|5691.3|5686.3|5693.2|5688.2|5690.7|5685.7|0
1675300200000|2023-02-02 01:10:00|5691.4|5686.4|5686.3|5681.3|5691.8|5686.8|5685.9|5680.9|0
1675300500000|2023-02-02 01:15:00|5686.2|5681.2|5687.3|5682.3|5689.1|5684.1|5685.8|5680.8|0
1675300800000|2023-02-02 01:20:00|5687.5|5682.5|5692.3|5687.3|5693.7|5688.7|5687.5|5682.5|0
1675301100000|2023-02-02 01:25:00|5692.2|5687.2|5691.3|5686.3|5693.4|5688.4|5691.1|5686.1|0
1675301400000|2023-02-02 01:30:00|5691.4|5686.4|5685.2|5680.2|5691.7|5686.7|5684.6|5679.6|0
1675301700000|2023-02-02 01:35:00|5685.1|5680.1|5679.8|5674.8|5685.2|5680.2|5678.3|5673.3|0
1675302000000|2023-02-02 01:40:00|5679.5|5674.5|5683.6|5678.6|5685.9|5680.9|5679.3|5674.3|0
1675302300000|2023-02-02 01:45:00|5683.3|5678.3|5682.5|5677.5|5683.6|5678.6|5680.7|5675.7|0
1675302600000|2023-02-02 01:50:00|5682.6|5677.6|5682.8|5677.8|5683.3|5678.3|5680.9|5675.9|0
1675302900000|2023-02-02 01:55:00|5682.7|5677.7|5685.3|5680.3|5686.6|5681.6|5682.7|5677.7|0
1675303200000|2023-02-02 02:00:00|5685.4|5680.4|5686.5|5681.5|5687.1|5682.1|5684.6|5679.6|0
1675303500000|2023-02-02 02:05:00|5686.6|5681.6|5685.8|5680.8|5687.4|5682.4|5685.1|5680.1|0
1675303800000|2023-02-02 02:10:00|5685.6|5680.6|5683|5678|5685.7|5680.7|5681.7|5676.7|0
1675304100000|2023-02-02 02:15:00|5682.9|5677.9|5682|5677|5683|5678|5679.4|5674.4|0
1675304400000|2023-02-02 02:20:00|5682.1|5677.1|5680.3|5675.3|5682.8|5677.8|5679.8|5674.8|0
1675304700000|2023-02-02 02:25:00|5680.4|5675.4|5680.5|5675.5|5681|5676|5678.5|5673.5|0
1675305000000|2023-02-02 02:30:00|5680.4|5675.4|5681.2|5676.2|5682.9|5677.9|5680.1|5675.1|0
1675305300000|2023-02-02 02:35:00|5680.7|5675.7|5675.5|5670.5|5680.7|5675.7|5675.4|5670.4|0
1675305600000|2023-02-02 02:40:00|5675.6|5670.6|5678.1|5673.1|5678.4|5673.4|5675.6|5670.6|0
1675305900000|2023-02-02 02:45:00|5678.2|5673.2|5676.9|5671.9|5678.8|5673.8|5676.3|5671.3|0
1675306200000|2023-02-02 02:50:00|5677|5672|5678.7|5673.7|5678.9|5673.9|5676.3|5671.3|0
1675306500000|2023-02-02 02:55:00|5678.4|5673.4|5678.6|5673.6|5679.1|5674.1|5676.9|5671.9|0
1675306800000|2023-02-02 03:00:00|5678.7|5673.7|5678.5|5673.5|5678.7|5673.7|5676.7|5671.7|0
1675307100000|2023-02-02 03:05:00|5678.2|5673.2|5680.5|5675.5|5681.6|5676.6|5678.2|5673.2|0
1675307400000|2023-02-02 03:10:00|5680.6|5675.6|5680|5675|5681.1|5676.1|5679.1|5674.1|0
1675307700000|2023-02-02 03:15:00|5679.9|5674.9|5680|5675|5681.4|5676.4|5679.6|5674.6|0
1675308000000|2023-02-02 03:20:00|5679.9|5674.9|5680.3|5675.3|5680.8|5675.8|5679.5|5674.5|0
1675308300000|2023-02-02 03:25:00|5680.2|5675.2|5683.4|5678.4|5683.6|5678.6|5679.5|5674.5|0
1675308600000|2023-02-02 03:30:00|5683.5|5678.5|5684|5679|5685.8|5680.8|5683.4|5678.4|0
1675308900000|2023-02-02 03:35:00|5684.1|5679.1|5686.2|5681.2|5686.4|5681.4|5683.6|5678.6|0
1675309200000|2023-02-02 03:40:00|5686.3|5681.3|5686.5|5681.5|5687.7|5682.7|5685.8|5680.8|0
1675309500000|2023-02-02 03:45:00|5686.8|5681.8|5686.2|5681.2|5687.2|5682.2|5685.7|5680.7|0
1675309800000|2023-02-02 03:50:00|5686.1|5681.1|5685.1|5680.1|5686.1|5681.1|5683.3|5678.3|0
1675310100000|2023-02-02 03:55:00|5685.2|5680.2|5684.6|5679.6|5685.6|5680.6|5684.5|5679.5|0
1675310400000|2023-02-02 04:00:00|5684.7|5679.7|5686.7|5681.7|5687.6|5682.6|5684.7|5679.7|0
1675310700000|2023-02-02 04:05:00|5686.6|5681.6|5684.8|5679.8|5686.8|5681.8|5684.3|5679.3|0
1675311000000|2023-02-02 04:10:00|5684.9|5679.9|5686.1|5681.1|5686.9|5681.9|5684.8|5679.8|0
1675311300000|2023-02-02 04:15:00|5686.2|5681.2|5687.1|5682.1|5687.1|5682.1|5685.6|5680.6|0
1675311600000|2023-02-02 04:20:00|5687|5682|5685.5|5680.5|5687.1|5682.1|5684.9|5679.9|0
1675311900000|2023-02-02 04:25:00|5685.6|5680.6|5684.6|5679.6|5686.2|5681.2|5684.3|5679.3|0
1675312200000|2023-02-02 04:30:00|5684.7|5679.7|5685.9|5680.9|5686.2|5681.2|5684.3|5679.3|0
1675312500000|2023-02-02 04:35:00|5685.8|5680.8|5690.8|5685.8|5690.8|5685.8|5685.7|5680.7|0
1675312800000|2023-02-02 04:40:00|5690.7|5685.7|5691.1|5686.1|5691.8|5686.8|5690.2|5685.2|0
1675313100000|2023-02-02 04:45:00|5691.2|5686.2|5692.3|5687.3|5693.7|5688.7|5691|5686|0
1675313400000|2023-02-02 04:50:00|5692.2|5687.2|5691.6|5686.6|5693|5688|5691.4|5686.4|0
1675313700000|2023-02-02 04:55:00|5691.5|5686.5|5691.8|5686.8|5692.3|5687.3|5690.5|5685.5|0
1675314000000|2023-02-02 05:00:00|5691.7|5686.7|5690.8|5685.8|5693.2|5688.2|5690.5|5685.5|0
1675314300000|2023-02-02 05:05:00|5690.7|5685.7|5688.6|5683.6|5691.2|5686.2|5687.8|5682.8|0
1675314600000|2023-02-02 05:10:00|5688.7|5683.7|5688.3|5683.3|5689.1|5684.1|5687.4|5682.4|0
1675314900000|2023-02-02 05:15:00|5688.4|5683.4|5688.7|5683.7|5690.7|5685.7|5688.4|5683.4|0
1675315200000|2023-02-02 05:20:00|5688.8|5683.8|5689.4|5684.4|5689.8|5684.8|5688.4|5683.4|0
1675315500000|2023-02-02 05:25:00|5689.3|5684.3|5686.1|5681.1|5689.8|5684.8|5686|5681|0
1675315800000|2023-02-02 05:30:00|5686.5|5681.5|5685.8|5680.8|5686.9|5681.9|5684.7|5679.7|0
1675316100000|2023-02-02 05:35:00|5685.7|5680.7|5686.9|5681.9|5687.1|5682.1|5685.4|5680.4|0
1675316400000|2023-02-02 05:40:00|5687|5682|5688.1|5683.1|5688.5|5683.5|5686.6|5681.6|0
1675316700000|2023-02-02 05:45:00|5688.2|5683.2|5688.5|5683.5|5688.9|5683.9|5686.6|5681.6|0
1675317000000|2023-02-02 05:50:00|5688.7|5683.7|5686.5|5681.5|5689|5684|5686.4|5681.4|0
1675317300000|2023-02-02 05:55:00|5686.7|5681.7|5687.2|5682.2|5687.6|5682.6|5686|5681|0
1675317600000|2023-02-02 06:00:00|5687.3|5682.3|5687.5|5682.5|5689.6|5684.6|5687|5682|0
1675317900000|2023-02-02 06:05:00|5687.4|5682.4|5687.2|5682.2|5688.6|5683.6|5686.9|5681.9|0
1675318200000|2023-02-02 06:10:00|5687|5682|5685.6|5680.6|5687.2|5682.2|5685|5680|0
1675318500000|2023-02-02 06:15:00|5685.5|5680.5|5687.5|5682.5|5688.4|5683.4|5685.1|5680.1|0
1675318800000|2023-02-02 06:20:00|5687.3|5682.3|5688.4|5683.4|5688.9|5683.9|5687.1|5682.1|0
1675319100000|2023-02-02 06:25:00|5688.5|5683.5|5687.9|5682.9|5689.7|5684.7|5687.4|5682.4|0
1675319400000|2023-02-02 06:30:00|5688|5683|5686.1|5681.1|5688.2|5683.2|5685.6|5680.6|0
1675319700000|2023-02-02 06:35:00|5686|5681|5685.7|5680.7|5686.4|5681.4|5684.7|5679.7|0
1675320000000|2023-02-02 06:40:00|5685.6|5680.6|5685.8|5680.8|5687|5682|5685.4|5680.4|0
1675320300000|2023-02-02 06:45:00|5685.9|5680.9|5686.5|5681.5|5687|5682|5684.9|5679.9|0
1675320600000|2023-02-02 06:50:00|5686.6|5681.6|5685.9|5680.9|5687.1|5682.1|5684.8|5679.8|0
1675320900000|2023-02-02 06:55:00|5686|5681|5689.5|5684.5|5689.8|5684.8|5685.6|5680.6|0
1675321200000|2023-02-02 07:00:00|5689.4|5684.4|5688.5|5683.5|5689.6|5684.6|5686|5681|0
1675321500000|2023-02-02 07:05:00|5688.6|5683.6|5686.8|5681.8|5690.3|5685.3|5686|5681|0
1675321800000|2023-02-02 07:10:00|5686.7|5681.7|5688.2|5683.2|5689.4|5684.4|5686.1|5681.1|0
1675322100000|2023-02-02 07:15:00|5688.1|5683.1|5687.1|5682.1|5688.5|5683.5|5685.7|5680.7|0
1675322400000|2023-02-02 07:20:00|5687.2|5682.2|5683.6|5678.6|5687.6|5682.6|5683.5|5678.5|0
1675322700000|2023-02-02 07:25:00|5683.5|5678.5|5685.4|5680.4|5688|5683|5683.5|5678.5|0
1675323000000|2023-02-02 07:30:00|5685.8|5680.8|5679.9|5674.9|5686.6|5681.6|5678.4|5673.4|0
1675323300000|2023-02-02 07:35:00|5680.2|5675.2|5680|5675|5681|5676|5678.1|5673.1|0
1675323600000|2023-02-02 07:40:00|5680.2|5675.2|5678|5673|5682.4|5677.4|5677.6|5672.6|0
1675323900000|2023-02-02 07:45:00|5677.9|5672.9|5680|5675|5680.6|5675.6|5677.6|5672.6|0
1675324200000|2023-02-02 07:50:00|5679.9|5674.9|5680.8|5675.8|5681.1|5676.1|5678|5673|0
1675324500000|2023-02-02 07:55:00|5680.9|5675.9|5682.5|5677.5|5684.3|5679.3|5680.3|5675.3|0
1675324800000|2023-02-02 08:00:00|5683.3|5678.3|5688|5683|5689.7|5684.7|5681.9|5676.9|0
1675325100000|2023-02-02 08:05:00|5688.3|5683.3|5687.9|5682.9|5688.9|5683.9|5683.9|5678.9|0
1675325400000|2023-02-02 08:10:00|5687.8|5682.8|5689.7|5684.7|5690.4|5685.4|5685.8|5680.8|0
1675325700000|2023-02-02 08:15:00|5690|5685|5691.7|5686.7|5694.7|5689.7|5688.2|5683.2|0
1675326000000|2023-02-02 08:20:00|5691.8|5686.8|5694.6|5689.6|5694.7|5689.7|5689.1|5684.1|0
1675326300000|2023-02-02 08:25:00|5694.8|5689.8|5708.2|5703.2|5710.5|5705.5|5694.1|5689.1|0
1675326600000|2023-02-02 08:30:00|5708.6|5703.6|5709.2|5704.2|5715.5|5710.5|5706.5|5701.5|0
1675326900000|2023-02-02 08:35:00|5708.7|5703.7|5710.7|5705.7|5714.1|5709.1|5708.1|5703.1|0
1675327200000|2023-02-02 08:40:00|5710.9|5705.9|5715.8|5710.8|5717.1|5712.1|5710.6|5705.6|0
1675327500000|2023-02-02 08:45:00|5715.9|5710.9|5713.6|5708.6|5718.2|5713.2|5712.9|5707.9|0
1675327800000|2023-02-02 08:50:00|5713.3|5708.3|5717|5712|5717.7|5712.7|5711.2|5706.2|0
1675328100000|2023-02-02 08:55:00|5716.7|5711.7|5719.8|5714.8|5720.4|5715.4|5715.3|5710.3|0
1675328400000|2023-02-02 09:00:00|5719.7|5714.7|5703.9|5700.9|5719.7|5714.7|5703.2|5700.2|0
1675328700000|2023-02-02 09:05:00|5704.2|5701.2|5705.3|5702.3|5711.1|5708.1|5702.5|5699.5|0
1675329000000|2023-02-02 09:10:00|5705.4|5702.4|5697.3|5694.3|5706.5|5703.5|5697.3|5694.3|0
1675329300000|2023-02-02 09:15:00|5697.4|5694.4|5688.6|5685.6|5699.1|5696.1|5688.6|5685.6|0
1675329600000|2023-02-02 09:20:00|5688.2|5685.2|5690.9|5687.9|5692.2|5689.2|5687.4|5684.4|0
1675329900000|2023-02-02 09:25:00|5691|5688|5690.9|5687.9|5691.8|5688.8|5689.9|5686.9|0
1675330200000|2023-02-02 09:30:00|5691|5688|5690.3|5687.3|5691.4|5688.4|5689.7|5686.7|0
1675330500000|2023-02-02 09:35:00|5690.1|5687.1|5692.1|5689.1|5692.6|5689.6|5690.1|5687.1|0
1675330800000|2023-02-02 09:40:00|5692.3|5689.3|5695.9|5692.9|5696|5693|5691.8|5688.8|0
1675331100000|2023-02-02 09:45:00|5696.1|5693.1|5696.5|5693.5|5697.8|5694.8|5695.4|5692.4|0
1675331400000|2023-02-02 09:50:00|5696.9|5693.9|5698|5695|5698.9|5695.9|5695.1|5692.1|0
1675331700000|2023-02-02 09:55:00|5698.3|5695.3|5699.8|5696.8|5699.9|5696.9|5698.3|5695.3|0
1675332000000|2023-02-02 10:00:00|5699.9|5696.9|5698.8|5695.8|5699.9|5696.9|5697.4|5694.4|0
1675332300000|2023-02-02 10:05:00|5698.6|5695.6|5701.9|5698.9|5702.3|5699.3|5698.6|5695.6|0
1675332600000|2023-02-02 10:10:00|5702|5699|5703.7|5700.7|5704.2|5701.2|5701.1|5698.1|0
1675332900000|2023-02-02 10:15:00|5703.6|5700.6|5698.5|5695.5|5703.6|5700.6|5697.2|5694.2|0
1675333200000|2023-02-02 10:20:00|5698.8|5695.8|5692.1|5689.1|5698.8|5695.8|5692.1|5689.1|0
1675333500000|2023-02-02 10:25:00|5692|5689|5689.5|5686.5|5692|5689|5688.1|5685.1|0
1675333800000|2023-02-02 10:30:00|5689.6|5686.6|5689.5|5686.5|5692.4|5689.4|5688.3|5685.3|0
1675334100000|2023-02-02 10:35:00|5689.9|5686.9|5685.5|5682.5|5689.9|5686.9|5684.6|5681.6|0
1675334400000|2023-02-02 10:40:00|5685.4|5682.4|5687.1|5684.1|5687.2|5684.2|5683.8|5680.8|0
1675334700000|2023-02-02 10:45:00|5687.2|5684.2|5686.8|5683.8|5689.6|5686.6|5686.8|5683.8|0
1675335000000|2023-02-02 10:50:00|5686.7|5683.7|5685.9|5682.9|5686.7|5683.7|5683.3|5680.3|0
1675335300000|2023-02-02 10:55:00|5685.7|5682.7|5687.4|5684.4|5687.4|5684.4|5685.2|5682.2|0
1675335600000|2023-02-02 11:00:00|5687.6|5684.6|5688.1|5685.1|5688.9|5685.9|5685.4|5682.4|0
1675335900000|2023-02-02 11:05:00|5687.6|5684.6|5680.7|5677.7|5688.2|5685.2|5678.8|5675.8|0
1675336200000|2023-02-02 11:10:00|5680.8|5677.8|5689.7|5686.7|5690.2|5687.2|5679.4|5676.4|0
1675336500000|2023-02-02 11:15:00|5689.6|5686.6|5691.7|5688.7|5691.8|5688.8|5687|5684|0
1675336800000|2023-02-02 11:20:00|5691.6|5688.6|5694|5691|5694.4|5691.4|5691.2|5688.2|0
1675337100000|2023-02-02 11:25:00|5694.4|5691.4|5694|5691|5695|5692|5692.7|5689.7|0
1675337400000|2023-02-02 11:30:00|5694.3|5691.3|5694.3|5691.3|5695|5692|5692.6|5689.6|0
1675337700000|2023-02-02 11:35:00|5694|5691|5694.9|5691.9|5695|5692|5692.7|5689.7|0
1675338000000|2023-02-02 11:40:00|5695|5692|5691.8|5688.8|5696|5693|5691.7|5688.7|0
1675338300000|2023-02-02 11:45:00|5692|5689|5690.3|5687.3|5692.3|5689.3|5688|5685|0
1675338600000|2023-02-02 11:50:00|5690.2|5687.2|5686.3|5683.3|5690.6|5687.6|5684.4|5681.4|0
1675338900000|2023-02-02 11:55:00|5686.6|5683.6|5689.7|5686.7|5690.5|5687.5|5685.8|5682.8|0
1675339200000|2023-02-02 12:00:00|5692|5689|5684.4|5681.4|5694.9|5691.9|5684.4|5681.4|0
1675339500000|2023-02-02 12:05:00|5684.2|5681.2|5689.3|5686.3|5690.3|5687.3|5682.4|5679.4|0
1675339800000|2023-02-02 12:10:00|5689.4|5686.4|5685|5682|5690.4|5687.4|5683.1|5680.1|0
1675340100000|2023-02-02 12:15:00|5684.7|5681.7|5684.8|5681.8|5687.2|5684.2|5684.4|5681.4|0
1675340400000|2023-02-02 12:20:00|5684.7|5681.7|5684.9|5681.9|5688.4|5685.4|5683.1|5680.1|0
1675340700000|2023-02-02 12:25:00|5685.2|5682.2|5685.6|5682.6|5688.3|5685.3|5684.2|5681.2|0
1675341000000|2023-02-02 12:30:00|5685.4|5682.4|5697.5|5694.5|5697.6|5694.6|5685.4|5682.4|0
1675341300000|2023-02-02 12:35:00|5697.3|5694.3|5691.4|5688.4|5697.9|5694.9|5691.4|5688.4|0
1675341600000|2023-02-02 12:40:00|5691.5|5688.5|5694.4|5691.4|5694.4|5691.4|5689.4|5686.4|0
1675341900000|2023-02-02 12:45:00|5694.6|5691.6|5695.7|5692.7|5697.1|5694.1|5693.3|5690.3|0
1675342200000|2023-02-02 12:50:00|5695|5692|5699.1|5696.1|5701.1|5698.1|5694.8|5691.8|0
1675342500000|2023-02-02 12:55:00|5699.2|5696.2|5705.2|5702.2|5705.8|5702.8|5699.2|5696.2|0
1675342800000|2023-02-02 13:00:00|5704.8|5701.8|5702.4|5699.4|5704.8|5701.8|5699.9|5696.9|0
1675343100000|2023-02-02 13:05:00|5702.3|5699.3|5705.8|5702.8|5705.9|5702.9|5702.2|5699.2|0
1675343400000|2023-02-02 13:10:00|5705.9|5702.9|5706.3|5703.3|5706.3|5703.3|5700.6|5697.6|0
1675343700000|2023-02-02 13:15:00|5706.4|5703.4|5707.4|5704.4|5708.8|5705.8|5705.3|5702.3|0
1675344000000|2023-02-02 13:20:00|5707.5|5704.5|5709.7|5706.7|5711.7|5708.7|5707.2|5704.2|0
1675344300000|2023-02-02 13:25:00|5709.5|5706.5|5708|5705|5710.4|5707.4|5705.8|5702.8|0
1675344600000|2023-02-02 13:30:00|5707.9|5704.9|5715.2|5712.2|5720.1|5717.1|5707.8|5704.8|0
1675344900000|2023-02-02 13:35:00|5714.8|5711.8|5714.4|5711.4|5716.3|5713.3|5712.6|5709.6|0
1675345200000|2023-02-02 13:40:00|5714.5|5711.5|5715.8|5712.8|5720.3|5717.3|5713.3|5710.3|0
1675345500000|2023-02-02 13:45:00|5715.9|5712.9|5729.1|5726.1|5729.1|5726.1|5715.8|5712.8|0
1675345800000|2023-02-02 13:50:00|5728.9|5725.9|5731.6|5728.6|5734.2|5731.2|5727.2|5724.2|0
1675346100000|2023-02-02 13:55:00|5731.7|5728.7|5739|5736|5740.6|5737.6|5731.5|5728.5|0
1675346400000|2023-02-02 14:00:00|5739.1|5736.1|5745.5|5742.5|5745.6|5742.6|5735.8|5732.8|0
1675346700000|2023-02-02 14:05:00|5745.6|5742.6|5743.7|5740.7|5748.7|5745.7|5741|5738|0
1675347000000|2023-02-02 14:10:00|5743.5|5740.5|5735.4|5732.4|5744.1|5741.1|5733.6|5730.6|0
1675347300000|2023-02-02 14:15:00|5735.3|5732.3|5739.7|5736.7|5740.2|5737.2|5731.9|5728.9|0
1675347600000|2023-02-02 14:20:00|5739.9|5736.9|5738.1|5735.1|5740.2|5737.2|5736.1|5733.1|0
1675347900000|2023-02-02 14:25:00|5736.8|5733.8|5753.1|5750.1|5755.1|5752.1|5736.3|5733.3|0
1675348200000|2023-02-02 14:30:00|5755|5752|5757.7|5755.9|5782.1|5780.3|5740.7|5738.9|0
1675348500000|2023-02-02 14:35:00|5757.2|5755.4|5769|5767.2|5769.3|5767.5|5743.3|5741.5|0
1675348800000|2023-02-02 14:40:00|5768.6|5766.8|5779|5777.2|5791.2|5789.4|5767.1|5765.3|0
1675349100000|2023-02-02 14:45:00|5778.5|5776.7|5791.4|5789.6|5805.8|5804|5771.7|5769.9|0
1675349400000|2023-02-02 14:50:00|5790.4|5788.6|5778|5776.2|5792.5|5790.7|5759.1|5757.3|0
1675349700000|2023-02-02 14:55:00|5776.7|5774.9|5755.7|5753.9|5779.4|5777.6|5754.4|5752.6|0
1675350000000|2023-02-02 15:00:00|5757.6|5755.8|5744.9|5743.1|5762.1|5760.3|5738.6|5736.8|0
1675350300000|2023-02-02 15:05:00|5742.8|5741|5766.1|5764.3|5775.3|5773.5|5734.6|5732.8|0
1675350600000|2023-02-02 15:10:00|5764.9|5763.1|5777.8|5776|5782.3|5780.5|5758.9|5757.1|0
1675350900000|2023-02-02 15:15:00|5778.6|5776.8|5808.7|5806.9|5810.5|5808.7|5769.7|5767.9|0
1675351200000|2023-02-02 15:20:00|5809.3|5807.5|5822.2|5820.4|5827.7|5825.9|5795.4|5793.6|0
1675351500000|2023-02-02 15:25:00|5822.5|5820.7|5825|5823.2|5833|5831.2|5817.8|5816|0
1675351800000|2023-02-02 15:30:00|5825.1|5823.3|5850.4|5848.6|5861.5|5859.7|5823.7|5821.9|0
1675352100000|2023-02-02 15:35:00|5850.1|5848.3|5852.6|5850.8|5856.2|5854.4|5843.1|5841.3|0
1675352400000|2023-02-02 15:40:00|5852.7|5850.9|5863.2|5861.4|5869.1|5867.3|5850.2|5848.4|0
1675352700000|2023-02-02 15:45:00|5863.5|5861.7|5872.5|5870.7|5874.2|5872.4|5855.3|5853.5|0
1675353000000|2023-02-02 15:50:00|5872.7|5870.9|5868|5866.2|5872.7|5870.9|5856.7|5854.9|0
1675353300000|2023-02-02 15:55:00|5868.9|5867.1|5861.1|5859.3|5870.8|5869|5855.3|5853.5|0
1675353600000|2023-02-02 16:00:00|5861.8|5860|5869.8|5868|5873.9|5872.1|5853.3|5851.5|0
1675353900000|2023-02-02 16:05:00|5869.7|5867.9|5876.4|5874.6|5884.1|5882.3|5862.9|5861.1|0
1675354200000|2023-02-02 16:10:00|5876|5874.2|5860.2|5858.4|5876.2|5874.4|5854.3|5852.5|0
1675354500000|2023-02-02 16:15:00|5860.6|5858.8|5833.7|5831.9|5861.9|5860.1|5833.1|5831.3|0
1675354800000|2023-02-02 16:20:00|5833|5831.2|5859.4|5857.6|5863.1|5861.3|5831|5829.2|0
1675355100000|2023-02-02 16:25:00|5859|5857.2|5858.8|5857|5869.3|5867.5|5853.7|5851.9|0
1675355400000|2023-02-02 16:30:00|5859.3|5857.5|5870.4|5868.6|5876.8|5875|5855.2|5853.4|0
1675355700000|2023-02-02 16:35:00|5870.2|5868.4|5853.9|5852.1|5871.4|5869.6|5850.9|5849.1|0
1675356000000|2023-02-02 16:40:00|5854.8|5853|5839.4|5837.6|5856|5854.2|5838.1|5836.3|0
1675356300000|2023-02-02 16:45:00|5839.1|5837.3|5843|5841.2|5846.2|5844.4|5834.4|5832.6|0
1675356600000|2023-02-02 16:50:00|5843.5|5841.7|5847.4|5845.6|5849.8|5848|5839.9|5838.1|0
1675356900000|2023-02-02 16:55:00|5848.7|5846.9|5844.8|5843|5860.7|5858.9|5841.3|5839.5|0
1675357200000|2023-02-02 17:00:00|5845.8|5844|5847.7|5845.9|5856.9|5855.1|5843.1|5841.3|0
1675357500000|2023-02-02 17:05:00|5847.4|5845.6|5841.4|5839.6|5850.7|5848.9|5836.3|5834.5|0
1675357800000|2023-02-02 17:10:00|5841.5|5839.7|5861.2|5859.4|5862.2|5860.4|5839.9|5838.1|0
1675358100000|2023-02-02 17:15:00|5861.5|5859.7|5857.6|5855.8|5862.8|5861|5852.5|5850.7|0
1675358400000|2023-02-02 17:20:00|5858.3|5856.5|5861.7|5859.9|5861.9|5860.1|5851.6|5849.8|0
1675358700000|2023-02-02 17:25:00|5861.8|5860|5869.6|5867.8|5873.6|5871.8|5858.4|5856.6|0
1675359000000|2023-02-02 17:30:00|5870.1|5868.3|5887.3|5885.5|5888|5886.2|5868.8|5867|0
1675359300000|2023-02-02 17:35:00|5887.1|5885.3|5890.2|5888.4|5890.5|5888.7|5882.5|5880.7|0
1675359600000|2023-02-02 17:40:00|5890.1|5888.3|5888.2|5886.4|5890.1|5888.3|5877.4|5875.6|0
1675359900000|2023-02-02 17:45:00|5888.1|5886.3|5878.5|5876.7|5889.2|5887.4|5878.3|5876.5|0
1675360200000|2023-02-02 17:50:00|5878.7|5876.9|5888.7|5886.9|5889.4|5887.6|5873.8|5872|0
1675360500000|2023-02-02 17:55:00|5888.3|5886.5|5891.2|5889.4|5893|5891.2|5887|5885.2|0
1675360800000|2023-02-02 18:00:00|5890.8|5889|5903.7|5901.9|5904.1|5902.3|5890.5|5888.7|0
1675361100000|2023-02-02 18:05:00|5903.9|5902.1|5893.1|5891.3|5904.1|5902.3|5890.5|5888.7|0
1675361400000|2023-02-02 18:10:00|5893|5891.2|5892.5|5890.7|5895.4|5893.6|5890.4|5888.6|0
1675361700000|2023-02-02 18:15:00|5892.4|5890.6|5895.3|5893.5|5896.1|5894.3|5887.8|5886|0
1675362000000|2023-02-02 18:20:00|5894.7|5892.9|5906.8|5905|5907.3|5905.5|5890.5|5888.7|0
1675362300000|2023-02-02 18:25:00|5906.7|5904.9|5912.6|5910.8|5913|5911.2|5901.8|5900|0
1675362600000|2023-02-02 18:30:00|5913.1|5911.3|5930.5|5928.7|5931.3|5929.5|5910.8|5909|0
1675362900000|2023-02-02 18:35:00|5930.9|5929.1|5923.2|5921.4|5930.9|5929.1|5919.6|5917.8|0
1675363200000|2023-02-02 18:40:00|5923.9|5922.1|5927.8|5926|5934.5|5932.7|5923.9|5922.1|0
1675363500000|2023-02-02 18:45:00|5928.2|5926.4|5928.7|5926.9|5931.3|5929.5|5923.6|5921.8|0
1675363800000|2023-02-02 18:50:00|5928.5|5926.7|5933|5931.2|5935.2|5933.4|5928.4|5926.6|0
1675364100000|2023-02-02 18:55:00|5932.8|5931|5948.7|5946.9|5948.7|5946.9|5931.3|5929.5|0
1675364400000|2023-02-02 19:00:00|5948.4|5946.6|5925.8|5924|5948.7|5946.9|5925.7|5923.9|0
1675364700000|2023-02-02 19:05:00|5925.7|5923.9|5916.8|5915|5927.6|5925.8|5915.7|5913.9|0
1675365000000|2023-02-02 19:10:00|5916.7|5914.9|5896.7|5894.9|5917.9|5916.1|5894.2|5892.4|0
1675365300000|2023-02-02 19:15:00|5896.6|5894.8|5895.6|5893.8|5899|5897.2|5886.4|5884.6|0
1675365600000|2023-02-02 19:20:00|5896.2|5894.4|5878.2|5876.4|5897.3|5895.5|5874.3|5872.5|0
1675365900000|2023-02-02 19:25:00|5876.8|5875|5870.2|5868.4|5885.7|5883.9|5868.5|5866.7|0
1675366200000|2023-02-02 19:30:00|5870|5868.2|5846.1|5844.3|5874.6|5872.8|5843.1|5841.3|0
1675366500000|2023-02-02 19:35:00|5846|5844.2|5842.6|5840.8|5856.5|5854.7|5831.4|5829.6|0
1675366800000|2023-02-02 19:40:00|5842.5|5840.7|5838.6|5836.8|5846.2|5844.4|5829.1|5827.3|0
1675367100000|2023-02-02 19:45:00|5838.8|5837|5834.5|5832.7|5839.2|5837.4|5813.7|5811.9|0
1675367400000|2023-02-02 19:50:00|5834.3|5832.5|5829|5827.2|5847.5|5845.7|5823|5821.2|0
1675367700000|2023-02-02 19:55:00|5829.6|5827.8|5798.8|5797|5829.6|5827.8|5797.6|5795.8|0
1675368000000|2023-02-02 20:00:00|5798.6|5796.8|5783|5781.2|5802.3|5800.5|5776.8|5775|0
1675368300000|2023-02-02 20:05:00|5783.1|5781.3|5792.2|5790.4|5815.3|5813.5|5779.7|5777.9|0
1675368600000|2023-02-02 20:10:00|5793.4|5791.6|5827.6|5825.8|5828|5826.2|5792|5790.2|0
1675368900000|2023-02-02 20:15:00|5827.8|5826|5839.3|5837.5|5840.8|5839|5812.2|5810.4|0
1675369200000|2023-02-02 20:20:00|5839.2|5837.4|5843.2|5841.4|5848|5846.2|5833.4|5831.6|0
1675369500000|2023-02-02 20:25:00|5843.1|5841.3|5838.9|5837.1|5852.4|5850.6|5827.9|5826.1|0
1675369800000|2023-02-02 20:30:00|5840.3|5838.5|5852.4|5850.6|5852.4|5850.6|5839.1|5837.3|0
1675370100000|2023-02-02 20:35:00|5852.2|5850.4|5839.5|5837.7|5858.9|5857.1|5838.7|5836.9|0
1675370400000|2023-02-02 20:40:00|5841.5|5839.7|5833.5|5831.7|5845.4|5843.6|5823.4|5821.6|0
1675370700000|2023-02-02 20:45:00|5833.3|5831.5|5835.1|5833.3|5842.8|5841|5824.2|5822.4|0
1675371000000|2023-02-02 20:50:00|5837.5|5835.7|5861.9|5860.1|5863.5|5861.7|5837.5|5835.7|0
1675371300000|2023-02-02 20:55:00|5863|5861.2|5883.1|5881.3|5885|5883.2|5860.3|5858.5|0
1675371600000|2023-02-02 21:00:00|5884.4|5882.6|5890.3|5887.3|5938|5935|5859.6|5856.6|0
1675371900000|2023-02-02 21:05:00|5888.5|5885.5|5769.9|5766.9|5888.5|5885.5|5767.6|5764.6|0
1675372200000|2023-02-02 21:10:00|5769.7|5766.7|5768.4|5765.4|5786.4|5783.4|5767.7|5764.7|0
1675372500000|2023-02-02 21:15:00|5768.2|5765.2|5758.8|5755.8|5775.1|5772.1|5758.4|5755.4|0
1675372800000|2023-02-02 21:20:00|5758.5|5755.5|5761.8|5758.8|5761.8|5758.8|5734.9|5731.9|0
1675373100000|2023-02-02 21:25:00|5762.8|5759.8|5784.4|5781.4|5784.7|5781.7|5761.7|5758.7|0
1675373400000|2023-02-02 21:30:00|5774.9|5771.9|5730.2|5727.2|5775.3|5772.3|5719.3|5716.3|0
1675373700000|2023-02-02 21:35:00|5730|5727|5729.4|5726.4|5737.9|5734.9|5725.9|5722.9|0
1675374000000|2023-02-02 21:40:00|5729.3|5726.3|5732.2|5729.2|5733.9|5730.9|5724.8|5721.8|0
1675374300000|2023-02-02 21:45:00|5732.3|5729.3|5744.2|5741.2|5745.1|5742.1|5731.6|5728.6|0
1675374600000|2023-02-02 21:50:00|5744.4|5741.4|5751.7|5748.7|5757.4|5754.4|5743.3|5740.3|0
1675374900000|2023-02-02 21:55:00|5751.4|5748.4|5742.9|5739.9|5752.9|5749.9|5742|5739|0
1675375200000|2023-02-02 22:00:00|5743.1|5740.1|5740.9|5737.9|5744.4|5741.4|5739|5736|0
1675375500000|2023-02-02 22:05:00|5741|5738|5736.3|5733.3|5741.8|5738.8|5736.3|5733.3|0
1675375800000|2023-02-02 22:10:00|5736.4|5733.4|5732.8|5729.8|5737.9|5734.9|5732.2|5729.2|0
1675376100000|2023-02-02 22:15:00|5732.5|5729.5|5731.3|5728.3|5735.5|5732.5|5730.7|5727.7|0
1675376400000|2023-02-02 22:20:00|5731.2|5728.2|5729.9|5726.9|5731.8|5728.8|5728.2|5725.2|0
1675376700000|2023-02-02 22:25:00|5730|5727|5733.5|5730.5|5739.6|5736.6|5729.5|5726.5|0
1675377000000|2023-02-02 22:30:00|5733.6|5730.6|5764.2|5761.2|5764.2|5761.2|5733.3|5730.3|0
1675377300000|2023-02-02 22:35:00|5764.1|5761.1|5798.8|5795.8|5798.8|5795.8|5764.1|5761.1|0
1675377600000|2023-02-02 22:40:00|5798.4|5795.4|5792.1|5789.1|5799.6|5796.6|5783|5780|0
1675377900000|2023-02-02 22:45:00|5791.8|5788.8|5818.8|5815.8|5818.8|5815.8|5791.4|5788.4|0
1675378200000|2023-02-02 22:50:00|5819.5|5816.5|5804.6|5801.6|5826.1|5823.1|5804.6|5801.6|0
1675378500000|2023-02-02 22:55:00|5805.1|5802.1|5801.5|5798.5|5810.9|5807.9|5801.5|5798.5|0
1675378800000|2023-02-02 23:00:00|5801.3|5798.3|5799.3|5796.3|5801.4|5798.4|5795.4|5792.4|0
1675379100000|2023-02-02 23:05:00|5799.4|5796.4|5778.7|5775.7|5801.3|5798.3|5778.7|5775.7|0
1675379400000|2023-02-02 23:10:00|5778.5|5775.5|5769.4|5766.4|5778.9|5775.9|5765.6|5762.6|0
1675379700000|2023-02-02 23:15:00|5769.5|5766.5|5762.9|5759.9|5769.8|5766.8|5762.4|5759.4|0
1675380000000|2023-02-02 23:20:00|5762.7|5759.7|5752.8|5749.8|5763.5|5760.5|5752.2|5749.2|0
1675380300000|2023-02-02 23:25:00|5753|5750|5750.2|5747.2|5753.1|5750.1|5749|5746|0
1675380600000|2023-02-02 23:30:00|5750.1|5747.1|5761.1|5758.1|5762.4|5759.4|5750.1|5747.1|0
1675380900000|2023-02-02 23:35:00|5761.2|5758.2|5760.5|5757.5|5767.1|5764.1|5760.2|5757.2|0
1675381200000|2023-02-02 23:40:00|5760.3|5757.3|5749.1|5746.1|5760.6|5757.6|5749|5746|0
1675381500000|2023-02-02 23:45:00|5749.2|5746.2|5743.3|5740.3|5750.6|5747.6|5742.2|5739.2|0
1675381800000|2023-02-02 23:50:00|5743.2|5740.2|5745.5|5742.5|5746.9|5743.9|5742.4|5739.4|0
1675382100000|2023-02-02 23:55:00|5745.8|5742.8|5739.1|5736.1|5745.8|5742.8|5738.2|5735.2|0
1675382400000|2023-02-03 00:00:00|5739.2|5736.2|5742|5739|5742.3|5739.3|5738.3|5735.3|0
1675382700000|2023-02-03 00:05:00|5741.9|5738.9|5739.4|5736.4|5742.7|5739.7|5735|5732|0
1675383000000|2023-02-03 00:10:00|5739.3|5736.3|5742.7|5739.7|5745.4|5742.4|5739.3|5736.3|0
1675383300000|2023-02-03 00:15:00|5742.8|5739.8|5743.6|5740.6|5744.8|5741.8|5742.5|5739.5|0
1675383600000|2023-02-03 00:20:00|5743.5|5740.5|5741|5738|5745.1|5742.1|5741|5738|0
1675383900000|2023-02-03 00:25:00|5740.5|5737.5|5737.5|5734.5|5740.6|5737.6|5737.5|5734.5|0
1675384200000|2023-02-03 00:30:00|5737.8|5734.8|5734.3|5731.3|5738|5735|5734|5731|0
1675384500000|2023-02-03 00:35:00|5734.7|5731.7|5731.3|5728.3|5734.8|5731.8|5731.3|5728.3|0
1675384800000|2023-02-03 00:40:00|5731.4|5728.4|5730.8|5727.8|5734.1|5731.1|5730|5727|0
1675385100000|2023-02-03 00:45:00|5730.7|5727.7|5730.6|5727.6|5731.1|5728.1|5728.9|5725.9|0
1675385400000|2023-02-03 00:50:00|5730.7|5727.7|5731.8|5728.8|5732.3|5729.3|5730.7|5727.7|0
1675385700000|2023-02-03 00:55:00|5731.7|5728.7|5729.8|5724.8|5731.8|5728.8|5728.5|5724.8|0
1675386000000|2023-02-03 01:00:00|5729.9|5724.9|5730.2|5725.2|5731.9|5726.9|5729.1|5724.1|0
1675386300000|2023-02-03 01:05:00|5730.1|5725.1|5729.9|5724.9|5731.4|5726.4|5729.4|5724.4|0
1675386600000|2023-02-03 01:10:00|5729.8|5724.8|5724.9|5719.9|5730.9|5725.9|5723.5|5718.5|0
1675386900000|2023-02-03 01:15:00|5725|5720|5727.3|5722.3|5727.3|5722.3|5723.7|5718.7|0
1675387200000|2023-02-03 01:20:00|5726.9|5721.9|5731.4|5726.4|5732.6|5727.6|5726.8|5721.8|0
1675387500000|2023-02-03 01:25:00|5731.3|5726.3|5728.6|5723.6|5731.7|5726.7|5728.4|5723.4|0
1675387800000|2023-02-03 01:30:00|5728.8|5723.8|5729.9|5724.9|5732.2|5727.2|5728.1|5723.1|0
1675388100000|2023-02-03 01:35:00|5730|5725|5730.7|5725.7|5731.5|5726.5|5728.8|5723.8|0
1675388400000|2023-02-03 01:40:00|5730.6|5725.6|5728.2|5723.2|5730.6|5725.6|5728.1|5723.1|0
1675388700000|2023-02-03 01:45:00|5728.3|5723.3|5726.8|5721.8|5730.1|5725.1|5726.1|5721.1|0
1675389000000|2023-02-03 01:50:00|5726.7|5721.7|5726.4|5721.4|5727|5722|5725.2|5720.2|0
1675389300000|2023-02-03 01:55:00|5726.6|5721.6|5725.4|5720.4|5726.6|5721.6|5724.7|5719.7|0
1675389600000|2023-02-03 02:00:00|5725.5|5720.5|5723|5718|5726.5|5721.5|5722.8|5717.8|0
1675389900000|2023-02-03 02:05:00|5723.1|5718.1|5720.4|5715.4|5723.9|5718.9|5720|5715|0
1675390200000|2023-02-03 02:10:00|5720.3|5715.3|5712.8|5707.8|5720.8|5715.8|5712.6|5707.6|0
1675390500000|2023-02-03 02:15:00|5712.9|5707.9|5712.6|5707.6|5714.7|5709.7|5711.8|5706.8|0
1675390800000|2023-02-03 02:20:00|5712.9|5707.9|5715.7|5710.7|5717.1|5712.1|5712.9|5707.9|0
1675391100000|2023-02-03 02:25:00|5715.6|5710.6|5712.8|5707.8|5716.3|5711.3|5712.1|5707.1|0
1675391400000|2023-02-03 02:30:00|5713|5708|5715.6|5710.6|5716.4|5711.4|5713|5708|0
1675391700000|2023-02-03 02:35:00|5715.4|5710.4|5709.5|5704.5|5716|5711|5709.5|5704.5|0
1675392000000|2023-02-03 02:40:00|5709.4|5704.4|5708.6|5703.6|5710.8|5705.8|5706.8|5701.8|0
1675392300000|2023-02-03 02:45:00|5709.6|5704.6|5711|5706|5712.9|5707.9|5709.5|5704.5|0
1675392600000|2023-02-03 02:50:00|5711.1|5706.1|5711.6|5706.6|5712.8|5707.8|5710.5|5705.5|0
1675392900000|2023-02-03 02:55:00|5711.9|5706.9|5715.6|5710.6|5715.7|5710.7|5711.4|5706.4|0
1675393200000|2023-02-03 03:00:00|5715.7|5710.7|5718.3|5713.3|5718.5|5713.5|5715.1|5710.1|0
1675393500000|2023-02-03 03:05:00|5718.4|5713.4|5717.4|5712.4|5718.6|5713.6|5717.1|5712.1|0
1675393800000|2023-02-03 03:10:00|5717.5|5712.5|5716.4|5711.4|5717.6|5712.6|5715.9|5710.9|0
1675394100000|2023-02-03 03:15:00|5716.2|5711.2|5719|5714|5719|5714|5715.4|5710.4|0
1675394400000|2023-02-03 03:20:00|5718.9|5713.9|5718.8|5713.8|5721.8|5716.8|5718.4|5713.4|0
1675394700000|2023-02-03 03:25:00|5718.9|5713.9|5717.9|5712.9|5718.9|5713.9|5715.2|5710.2|0
1675395000000|2023-02-03 03:30:00|5717.7|5712.7|5718|5713|5718.8|5713.8|5716.4|5711.4|0
1675395300000|2023-02-03 03:35:00|5718.1|5713.1|5719.4|5714.4|5720.2|5715.2|5718|5713|0
1675395600000|2023-02-03 03:40:00|5719.5|5714.5|5718.8|5713.8|5720.3|5715.3|5718.2|5713.2|0
1675395900000|2023-02-03 03:45:00|5718.9|5713.9|5719|5714|5719|5714|5717.2|5712.2|0
1675396200000|2023-02-03 03:50:00|5718.9|5713.9|5718.4|5713.4|5719.1|5714.1|5717.8|5712.8|0
1675396500000|2023-02-03 03:55:00|5718.5|5713.5|5721.3|5716.3|5721.8|5716.8|5718.3|5713.3|0
1675396800000|2023-02-03 04:00:00|5721.4|5716.4|5720.9|5715.9|5723.2|5718.2|5719.2|5714.2|0
1675397100000|2023-02-03 04:05:00|5721|5716|5722.2|5717.2|5722.4|5717.4|5720.4|5715.4|0
1675397400000|2023-02-03 04:10:00|5722.3|5717.3|5722.7|5717.7|5723.1|5718.1|5721.2|5716.2|0
1675397700000|2023-02-03 04:15:00|5722.8|5717.8|5722.8|5717.8|5723.4|5718.4|5722|5717|0
1675398000000|2023-02-03 04:20:00|5722.9|5717.9|5722.8|5717.8|5723.9|5718.9|5722.8|5717.8|0
1675398300000|2023-02-03 04:25:00|5722.7|5717.7|5723.1|5718.1|5723.6|5718.6|5722.3|5717.3|0
1675398600000|2023-02-03 04:30:00|5723|5718|5723.2|5718.2|5724.4|5719.4|5722.5|5717.5|0
1675398900000|2023-02-03 04:35:00|5723.3|5718.3|5724.3|5719.3|5724.5|5719.5|5722.6|5717.6|0
1675399200000|2023-02-03 04:40:00|5724.2|5719.2|5724.3|5719.3|5725.2|5720.2|5723.8|5718.8|0
1675399500000|2023-02-03 04:45:00|5724.5|5719.5|5727|5722|5727.6|5722.6|5724.3|5719.3|0
1675399800000|2023-02-03 04:50:00|5727.1|5722.1|5726.6|5721.6|5727.3|5722.3|5726|5721|0
1675400100000|2023-02-03 04:55:00|5726.4|5721.4|5724|5719|5726.7|5721.7|5723.7|5718.7|0
1675400400000|2023-02-03 05:00:00|5723.9|5718.9|5720.3|5715.3|5724.2|5719.2|5719.5|5714.5|0
1675400700000|2023-02-03 05:05:00|5720.2|5715.2|5723.5|5718.5|5723.8|5718.8|5719.2|5714.2|0
1675401000000|2023-02-03 05:10:00|5723.6|5718.6|5728.6|5723.6|5729.7|5724.7|5723.5|5718.5|0
1675401300000|2023-02-03 05:15:00|5728.5|5723.5|5729.4|5724.4|5729.7|5724.7|5727.8|5722.8|0
1675401600000|2023-02-03 05:20:00|5729.5|5724.5|5728.7|5723.7|5730.1|5725.1|5728.1|5723.1|0
1675401900000|2023-02-03 05:25:00|5728.8|5723.8|5726|5721|5729.5|5724.5|5725.3|5720.3|0
1675402200000|2023-02-03 05:30:00|5725.9|5720.9|5727|5722|5729.5|5724.5|5725.7|5720.7|0
1675402500000|2023-02-03 05:35:00|5726.9|5721.9|5729.4|5724.4|5730.1|5725.1|5726.2|5721.2|0
1675402800000|2023-02-03 05:40:00|5729.3|5724.3|5728.1|5723.1|5729.9|5724.9|5727.9|5722.9|0
1675403100000|2023-02-03 05:45:00|5728.3|5723.3|5724.9|5719.9|5728.3|5723.3|5724.8|5719.8|0
1675403400000|2023-02-03 05:50:00|5725|5720|5724.5|5719.5|5726.7|5721.7|5724.5|5719.5|0
1675403700000|2023-02-03 05:55:00|5724.4|5719.4|5724.6|5719.6|5725|5720|5722|5717|0
1675404000000|2023-02-03 06:00:00|5724.5|5719.5|5729.5|5724.5|5729.7|5724.7|5724.5|5719.5|0
1675404300000|2023-02-03 06:05:00|5729.6|5724.6|5727.3|5722.3|5730.6|5725.6|5727|5722|0
1675404600000|2023-02-03 06:10:00|5727.5|5722.5|5726.3|5721.3|5728.2|5723.2|5726.3|5721.3|0
1675404900000|2023-02-03 06:15:00|5726.1|5721.1|5723.9|5718.9|5726.1|5721.1|5722.8|5717.8|0
1675405200000|2023-02-03 06:20:00|5724|5719|5722.5|5717.5|5724.4|5719.4|5722.3|5717.3|0
1675405500000|2023-02-03 06:25:00|5722.6|5717.6|5722.7|5717.7|5723.5|5718.5|5722.1|5717.1|0
1675405800000|2023-02-03 06:30:00|5722.6|5717.6|5719.9|5714.9|5722.9|5717.9|5719.7|5714.7|0
1675406100000|2023-02-03 06:35:00|5720|5715|5717.9|5712.9|5720.4|5715.4|5716|5711|0
1675406400000|2023-02-03 06:40:00|5718|5713|5720.9|5715.9|5720.9|5715.9|5716.5|5711.5|0
1675406700000|2023-02-03 06:45:00|5720.8|5715.8|5720.1|5715.1|5721.4|5716.4|5718.8|5713.8|0
1675407000000|2023-02-03 06:50:00|5719.9|5714.9|5721.6|5716.6|5721.9|5716.9|5719.5|5714.5|0
1675407300000|2023-02-03 06:55:00|5721.7|5716.7|5719.2|5714.2|5722.8|5717.8|5718.9|5713.9|0
1675407600000|2023-02-03 07:00:00|5719.6|5714.6|5717.8|5712.8|5719.6|5714.6|5715.9|5710.9|0
1675407900000|2023-02-03 07:05:00|5717.9|5712.9|5713.9|5708.9|5718.7|5713.7|5713.3|5708.3|0
1675408200000|2023-02-03 07:10:00|5713.8|5708.8|5714.1|5709.1|5715.9|5710.9|5713.7|5708.7|0
1675408500000|2023-02-03 07:15:00|5714.3|5709.3|5719.4|5714.4|5719.6|5714.6|5714.1|5709.1|0
1675408800000|2023-02-03 07:20:00|5720|5715|5717.2|5712.2|5720.3|5715.3|5716.4|5711.4|0
1675409100000|2023-02-03 07:25:00|5717.5|5712.5|5709.4|5704.4|5717.5|5712.5|5708.3|5703.3|0
1675409400000|2023-02-03 07:30:00|5709.2|5704.2|5707.2|5702.2|5711.4|5706.4|5706.4|5701.4|0
1675409700000|2023-02-03 07:35:00|5707.4|5702.4|5700.2|5695.2|5707.5|5702.5|5699.5|5694.5|0
1675410000000|2023-02-03 07:40:00|5700.4|5695.4|5705.7|5700.7|5706.2|5701.2|5700.3|5695.3|0
1675410300000|2023-02-03 07:45:00|5705.8|5700.8|5707.1|5702.1|5708.1|5703.1|5702.1|5697.1|0
1675410600000|2023-02-03 07:50:00|5707.5|5702.5|5704.6|5699.6|5708.7|5703.7|5703.8|5698.8|0
1675410900000|2023-02-03 07:55:00|5704.4|5699.4|5706.3|5701.3|5706.4|5701.4|5698.9|5693.9|0
1675411200000|2023-02-03 08:00:00|5706.4|5701.4|5697.8|5692.8|5706.9|5701.9|5693.9|5688.9|0
1675411500000|2023-02-03 08:05:00|5697.7|5692.7|5697.2|5692.2|5700.4|5695.4|5695.5|5690.5|0
1675411800000|2023-02-03 08:10:00|5697.1|5692.1|5695.1|5690.1|5700.1|5695.1|5692.7|5687.7|0
1675412100000|2023-02-03 08:15:00|5695|5690|5692.7|5687.7|5695.1|5690.1|5691.2|5686.2|0
1675412400000|2023-02-03 08:20:00|5693.3|5688.3|5689.8|5684.8|5694.9|5689.9|5689.3|5684.3|0
1675412700000|2023-02-03 08:25:00|5689.9|5684.9|5691.8|5686.8|5696.2|5691.2|5689.2|5684.2|0
1675413000000|2023-02-03 08:30:00|5692|5687|5694.7|5689.7|5695|5690|5691|5686|0
1675413300000|2023-02-03 08:35:00|5694.9|5689.9|5697.3|5692.3|5697.3|5692.3|5693.5|5688.5|0
1675413600000|2023-02-03 08:40:00|5697|5692|5697|5692|5702.5|5697.5|5694.8|5689.8|0
1675413900000|2023-02-03 08:45:00|5696.9|5691.9|5700.3|5695.3|5700.4|5695.4|5695.7|5690.7|0
1675414200000|2023-02-03 08:50:00|5700.2|5695.2|5700.7|5695.7|5701|5696|5697.3|5692.3|0
1675414500000|2023-02-03 08:55:00|5700.8|5695.8|5703.8|5698.8|5706|5701|5700.1|5695.1|0
1675414800000|2023-02-03 09:00:00|5703.9|5698.9|5686.2|5683.2|5705|5700|5684.2|5681.2|0
1675415100000|2023-02-03 09:05:00|5686.4|5683.4|5696.2|5693.2|5696.8|5693.8|5685.6|5682.6|0
1675415400000|2023-02-03 09:10:00|5696|5693|5715.1|5712.1|5717.6|5714.6|5695.3|5692.3|0
1675415700000|2023-02-03 09:15:00|5714.6|5711.6|5718.4|5715.4|5718.7|5715.7|5708.6|5705.6|0
1675416000000|2023-02-03 09:20:00|5718.3|5715.3|5718.3|5715.3|5723.1|5720.1|5717.2|5714.2|0
1675416300000|2023-02-03 09:25:00|5718.4|5715.4|5719.9|5716.9|5720.9|5717.9|5716.5|5713.5|0
1675416600000|2023-02-03 09:30:00|5720|5717|5727.5|5724.5|5729.5|5726.5|5719.7|5716.7|0
1675416900000|2023-02-03 09:35:00|5727.9|5724.9|5731.5|5728.5|5732.6|5729.6|5727.5|5724.5|0
1675417200000|2023-02-03 09:40:00|5731.3|5728.3|5734.7|5731.7|5737.5|5734.5|5731.3|5728.3|0
1675417500000|2023-02-03 09:45:00|5734.8|5731.8|5733.8|5730.8|5736.9|5733.9|5733.8|5730.8|0
1675417800000|2023-02-03 09:50:00|5733.9|5730.9|5737.1|5734.1|5738.6|5735.6|5733.1|5730.1|0
1675418100000|2023-02-03 09:55:00|5736.9|5733.9|5734.4|5731.4|5737.2|5734.2|5733.7|5730.7|0
1675418400000|2023-02-03 10:00:00|5734.3|5731.3|5734.2|5731.2|5734.5|5731.5|5732.1|5729.1|0
1675418700000|2023-02-03 10:05:00|5734.8|5731.8|5738.3|5735.3|5740|5737|5734.2|5731.2|0
1675419000000|2023-02-03 10:10:00|5738.2|5735.2|5733.2|5730.2|5738.5|5735.5|5732.3|5729.3|0
1675419300000|2023-02-03 10:15:00|5733.1|5730.1|5731.7|5728.7|5734.3|5731.3|5730.2|5727.2|0
1675419600000|2023-02-03 10:20:00|5731.6|5728.6|5728.2|5725.2|5731.9|5728.9|5727.7|5724.7|0
1675419900000|2023-02-03 10:25:00|5728.1|5725.1|5727.4|5724.4|5729.4|5726.4|5727.4|5724.4|0
1675420200000|2023-02-03 10:30:00|5727.9|5724.9|5724.1|5721.1|5728.4|5725.4|5721.6|5718.6|0
1675420500000|2023-02-03 10:35:00|5724.2|5721.2|5725|5722|5725|5722|5721.7|5718.7|0
1675420800000|2023-02-03 10:40:00|5725.1|5722.1|5730|5727|5730.5|5727.5|5725.1|5722.1|0
1675421100000|2023-02-03 10:45:00|5729.3|5726.3|5730.9|5727.9|5732.2|5729.2|5729.3|5726.3|0
1675421400000|2023-02-03 10:50:00|5730.6|5727.6|5729.5|5726.5|5731.1|5728.1|5728.7|5725.7|0
1675421700000|2023-02-03 10:55:00|5729.6|5726.6|5733.8|5730.8|5735.1|5732.1|5728.8|5725.8|0
1675422000000|2023-02-03 11:00:00|5733.7|5730.7|5732.8|5729.8|5733.9|5730.9|5731.1|5728.1|0
1675422300000|2023-02-03 11:05:00|5732.9|5729.9|5728.2|5725.2|5732.9|5729.9|5727.5|5724.5|0
1675422600000|2023-02-03 11:10:00|5728.6|5725.6|5726.4|5723.4|5728.6|5725.6|5724.7|5721.7|0
1675422900000|2023-02-03 11:15:00|5726.7|5723.7|5727.8|5724.8|5729.1|5726.1|5726.2|5723.2|0
1675423200000|2023-02-03 11:20:00|5727.9|5724.9|5732.5|5729.5|5732.7|5729.7|5727.2|5724.2|0
1675423500000|2023-02-03 11:25:00|5732.1|5729.1|5735.4|5732.4|5737.2|5734.2|5732.1|5729.1|0
1675423800000|2023-02-03 11:30:00|5736.3|5733.3|5747.5|5744.5|5747.5|5744.5|5736.2|5733.2|0
1675424100000|2023-02-03 11:35:00|5747.3|5744.3|5747.5|5744.5|5749|5746|5745.1|5742.1|0
1675424400000|2023-02-03 11:40:00|5747.6|5744.6|5749.9|5746.9|5751.4|5748.4|5747.5|5744.5|0
1675424700000|2023-02-03 11:45:00|5749.8|5746.8|5746.6|5743.6|5751.7|5748.7|5745|5742|0
1675425000000|2023-02-03 11:50:00|5746.5|5743.5|5749.1|5746.1|5749.7|5746.7|5746|5743|0
1675425300000|2023-02-03 11:55:00|5749.2|5746.2|5752.2|5749.2|5753.9|5750.9|5749.2|5746.2|0
1675425600000|2023-02-03 12:00:00|5750.7|5747.7|5770.7|5767.7|5771.7|5768.7|5750.5|5747.5|0
1675425900000|2023-02-03 12:05:00|5770.5|5767.5|5780.8|5777.8|5781.9|5778.9|5765.9|5762.9|0
1675426200000|2023-02-03 12:10:00|5781|5778|5784.6|5781.6|5787.8|5784.8|5778.1|5775.1|0
1675426500000|2023-02-03 12:15:00|5785.2|5782.2|5775.1|5772.1|5787.7|5784.7|5773.2|5770.2|0
1675426800000|2023-02-03 12:20:00|5775.2|5772.2|5772.3|5769.3|5775.2|5772.2|5770.7|5767.7|0
1675427100000|2023-02-03 12:25:00|5772.4|5769.4|5772|5769|5772.4|5769.4|5767|5764|0
1675427400000|2023-02-03 12:30:00|5772.2|5769.2|5769.7|5766.7|5775.5|5772.5|5767.1|5764.1|0
1675427700000|2023-02-03 12:35:00|5769.5|5766.5|5775.3|5772.3|5775.3|5772.3|5769.5|5766.5|0
1675428000000|2023-02-03 12:40:00|5774.9|5771.9|5787.2|5784.2|5789|5786|5774.9|5771.9|0
1675428300000|2023-02-03 12:45:00|5787.1|5784.1|5796.7|5793.7|5796.7|5793.7|5786.7|5783.7|0
1675428600000|2023-02-03 12:50:00|5797.1|5794.1|5792.1|5789.1|5798.8|5795.8|5792.1|5789.1|0
1675428900000|2023-02-03 12:55:00|5792.2|5789.2|5805.5|5802.5|5805.6|5802.6|5792.2|5789.2|0
1675429200000|2023-02-03 13:00:00|5806.1|5803.1|5805.9|5802.9|5807.9|5804.9|5802.5|5799.5|0
1675429500000|2023-02-03 13:05:00|5806|5803|5813.1|5810.1|5813.2|5810.2|5805.1|5802.1|0
1675429800000|2023-02-03 13:10:00|5813.2|5810.2|5818.2|5815.2|5818.7|5815.7|5812.3|5809.3|0
1675430100000|2023-02-03 13:15:00|5818|5815|5816.5|5813.5|5818.8|5815.8|5815.4|5812.4|0
1675430400000|2023-02-03 13:20:00|5816.9|5813.9|5811.6|5808.6|5816.9|5813.9|5810.3|5807.3|0
1675430700000|2023-02-03 13:25:00|5811.7|5808.7|5809.3|5806.3|5813.8|5810.8|5808.7|5805.7|0
1675431000000|2023-02-03 13:30:00|5789|5786|5768.5|5765.5|5789|5786|5751|5748|0
1675431300000|2023-02-03 13:35:00|5767.9|5764.9|5761.5|5758.5|5767.9|5764.9|5736.6|5733.6|0
1675431600000|2023-02-03 13:40:00|5761.7|5758.7|5742.3|5739.3|5761.7|5758.7|5739.4|5736.4|0
1675431900000|2023-02-03 13:45:00|5742.2|5739.2|5713.1|5710.1|5743.4|5740.4|5710.9|5707.9|0
1675432200000|2023-02-03 13:50:00|5713.3|5710.3|5725.8|5722.8|5728.1|5725.1|5709.7|5706.7|0
1675432500000|2023-02-03 13:55:00|5726.5|5723.5|5718.8|5715.8|5727.1|5724.1|5712.7|5709.7|0
1675432800000|2023-02-03 14:00:00|5718.9|5715.9|5730.5|5727.5|5732.7|5729.7|5715.4|5712.4|0
1675433100000|2023-02-03 14:05:00|5729.1|5726.1|5705.8|5702.8|5729.1|5726.1|5705.8|5702.8|0
1675433400000|2023-02-03 14:10:00|5705.3|5702.3|5706.9|5703.9|5713|5710|5699.8|5696.8|0
1675433700000|2023-02-03 14:15:00|5706.8|5703.8|5714.8|5711.8|5717.2|5714.2|5706.3|5703.3|0
1675434000000|2023-02-03 14:20:00|5714.7|5711.7|5710.1|5707.1|5715.8|5712.8|5709.4|5706.4|0
1675434300000|2023-02-03 14:25:00|5704.2|5701.2|5694.1|5691.1|5706.8|5703.8|5691.5|5688.5|0
1675434600000|2023-02-03 14:30:00|5692.7|5689.7|5752.8|5751|5761.9|5760.1|5686.3|5683.3|0
1675434900000|2023-02-03 14:35:00|5753.2|5751.4|5786.8|5785|5787.2|5785.4|5727.9|5726.1|0
1675435200000|2023-02-03 14:40:00|5787.4|5785.6|5804.3|5802.5|5812.3|5810.5|5781.6|5779.8|0
1675435500000|2023-02-03 14:45:00|5805.1|5803.3|5855.7|5853.9|5860.2|5858.4|5791.1|5789.3|0
1675435800000|2023-02-03 14:50:00|5855.6|5853.8|5881.7|5879.9|5882.9|5881.1|5841.3|5839.5|0
1675436100000|2023-02-03 14:55:00|5882.3|5880.5|5852.8|5851|5883.9|5882.1|5846.8|5845|0
1675436400000|2023-02-03 15:00:00|5844.1|5842.3|5827.8|5826|5855.3|5853.5|5820.4|5818.6|0
1675436700000|2023-02-03 15:05:00|5827.7|5825.9|5824.1|5822.3|5832.3|5830.5|5810|5808.2|0
1675437000000|2023-02-03 15:10:00|5823.4|5821.6|5850|5848.2|5850.1|5848.3|5804.8|5803|0
1675437300000|2023-02-03 15:15:00|5847.9|5846.1|5872.1|5870.3|5893.9|5892.1|5841.4|5839.6|0
1675437600000|2023-02-03 15:20:00|5872.3|5870.5|5897.5|5895.7|5902.2|5900.4|5870.4|5868.6|0
1675437900000|2023-02-03 15:25:00|5897.8|5896|5856|5854.2|5903.3|5901.5|5856|5854.2|0
1675438200000|2023-02-03 15:30:00|5857.9|5856.1|5883.2|5881.4|5883.3|5881.5|5843.5|5841.7|0
1675438500000|2023-02-03 15:35:00|5883.4|5881.6|5896.1|5894.3|5897.7|5895.9|5873.7|5871.9|0
1675438800000|2023-02-03 15:40:00|5896.4|5894.6|5895.9|5894.1|5904.8|5903|5884.5|5882.7|0
1675439100000|2023-02-03 15:45:00|5896.1|5894.3|5909.2|5907.4|5914.1|5912.3|5895.7|5893.9|0
1675439400000|2023-02-03 15:50:00|5909.5|5907.7|5892.2|5890.4|5909.5|5907.7|5890.4|5888.6|0
1675439700000|2023-02-03 15:55:00|5891.6|5889.8|5880.3|5878.5|5894.8|5893|5862.4|5860.6|0
1675440000000|2023-02-03 16:00:00|5882|5880.2|5889.6|5887.8|5901.2|5899.4|5879.6|5877.8|0
1675440300000|2023-02-03 16:05:00|5889.7|5887.9|5892.1|5890.3|5902.6|5900.8|5883.2|5881.4|0
1675440600000|2023-02-03 16:10:00|5892.6|5890.8|5903.1|5901.3|5904.6|5902.8|5889.1|5887.3|0
1675440900000|2023-02-03 16:15:00|5903.8|5902|5890.6|5888.8|5909.7|5907.9|5889.8|5888|0
1675441200000|2023-02-03 16:20:00|5890.9|5889.1|5903|5901.2|5905.3|5903.5|5883.3|5881.5|0
1675441500000|2023-02-03 16:25:00|5903.7|5901.9|5904.5|5902.7|5906.9|5905.1|5889.7|5887.9|0
1675441800000|2023-02-03 16:30:00|5904.8|5903|5924|5922.2|5925|5923.2|5903.7|5901.9|0
1675442100000|2023-02-03 16:35:00|5923.9|5922.1|5913.6|5911.8|5934.9|5933.1|5904.6|5902.8|0
1675442400000|2023-02-03 16:40:00|5914.3|5912.5|5918.7|5916.9|5930.6|5928.8|5905.6|5903.8|0
1675442700000|2023-02-03 16:45:00|5919.4|5917.6|5890.1|5888.3|5924|5922.2|5889.5|5887.7|0
1675443000000|2023-02-03 16:50:00|5889.6|5887.8|5895.8|5894|5906.1|5904.3|5886.8|5885|0
1675443300000|2023-02-03 16:55:00|5895.6|5893.8|5875.5|5873.7|5902.5|5900.7|5871.5|5869.7|0
1675443600000|2023-02-03 17:00:00|5875.3|5873.5|5881.4|5879.6|5887.7|5885.9|5867.3|5865.5|0
1675443900000|2023-02-03 17:05:00|5882.8|5881|5884.7|5882.9|5895.9|5894.1|5877.4|5875.6|0
1675444200000|2023-02-03 17:10:00|5884.2|5882.4|5898.2|5896.4|5900|5898.2|5884.2|5882.4|0
1675444500000|2023-02-03 17:15:00|5898.9|5897.1|5899.3|5897.5|5902.2|5900.4|5892.7|5890.9|0
1675444800000|2023-02-03 17:20:00|5899.5|5897.7|5903.2|5901.4|5905|5903.2|5892.9|5891.1|0
1675445100000|2023-02-03 17:25:00|5903.3|5901.5|5897.6|5895.8|5907.6|5905.8|5894.8|5893|0
1675445400000|2023-02-03 17:30:00|5897.7|5895.9|5895.9|5894.1|5900.4|5898.6|5892.4|5890.6|0
1675445700000|2023-02-03 17:35:00|5895.6|5893.8|5894|5892.2|5901.9|5900.1|5893.2|5891.4|0
1675446000000|2023-02-03 17:40:00|5893.6|5891.8|5886.8|5885|5901.3|5899.5|5886.4|5884.6|0
1675446300000|2023-02-03 17:45:00|5888.6|5886.8|5879.6|5877.8|5898.7|5896.9|5877.1|5875.3|0
1675446600000|2023-02-03 17:50:00|5879.8|5878|5870.3|5868.5|5884.7|5882.9|5864.6|5862.8|0
1675446900000|2023-02-03 17:55:00|5870.2|5868.4|5830.4|5828.6|5870.6|5868.8|5826.7|5824.9|0
1675447200000|2023-02-03 18:00:00|5830.6|5828.8|5820.3|5818.5|5834|5832.2|5817|5815.2|0
1675447500000|2023-02-03 18:05:00|5822|5820.2|5800.2|5798.4|5831.2|5829.4|5799.3|5797.5|0
1675447800000|2023-02-03 18:10:00|5799.9|5798.1|5816.3|5814.5|5816.3|5814.5|5793.1|5791.3|0
1675448100000|2023-02-03 18:15:00|5815.5|5813.7|5812.9|5811.1|5820.9|5819.1|5806.9|5805.1|0
1675448400000|2023-02-03 18:20:00|5811.5|5809.7|5812.7|5810.9|5822.5|5820.7|5807.2|5805.4|0
1675448700000|2023-02-03 18:25:00|5813.6|5811.8|5806.8|5805|5820.4|5818.6|5805.1|5803.3|0
1675449000000|2023-02-03 18:30:00|5805.5|5803.7|5780.4|5778.6|5805.6|5803.8|5780.4|5778.6|0
1675449300000|2023-02-03 18:35:00|5780.1|5778.3|5788.2|5786.4|5795.2|5793.4|5776.5|5774.7|0
1675449600000|2023-02-03 18:40:00|5787.8|5786|5767.1|5765.3|5790.1|5788.3|5766.8|5765|0
1675449900000|2023-02-03 18:45:00|5766.6|5764.8|5778.2|5776.4|5782.4|5780.6|5748.7|5746.9|0
1675450200000|2023-02-03 18:50:00|5778.3|5776.5|5800.8|5799|5802.6|5800.8|5778.3|5776.5|0
1675450500000|2023-02-03 18:55:00|5801.5|5799.7|5786.7|5784.9|5804.3|5802.5|5783.9|5782.1|0
1675450800000|2023-02-03 19:00:00|5785.7|5783.9|5774.8|5773|5789.9|5788.1|5771.5|5769.7|0
1675451100000|2023-02-03 19:05:00|5774.9|5773.1|5782.8|5781|5788.7|5786.9|5764.6|5762.8|0
1675451400000|2023-02-03 19:10:00|5782.6|5780.8|5783.6|5781.8|5785.7|5783.9|5769.3|5767.5|0
1675451700000|2023-02-03 19:15:00|5783.8|5782|5763.8|5762|5783.8|5782|5758.4|5756.6|0
1675452000000|2023-02-03 19:20:00|5765.4|5763.6|5756.9|5755.1|5773.6|5771.8|5754.4|5752.6|0
1675452300000|2023-02-03 19:25:00|5755.9|5754.1|5769.7|5767.9|5771.7|5769.9|5754.9|5753.1|0
1675452600000|2023-02-03 19:30:00|5769.1|5767.3|5759.6|5757.8|5769.1|5767.3|5750.3|5748.5|0
1675452900000|2023-02-03 19:35:00|5759.5|5757.7|5782.1|5780.3|5782.1|5780.3|5758.5|5756.7|0
1675453200000|2023-02-03 19:40:00|5781.9|5780.1|5769.6|5767.8|5785.1|5783.3|5767.3|5765.5|0
1675453500000|2023-02-03 19:45:00|5769.5|5767.7|5768.8|5767|5770.7|5768.9|5760.1|5758.3|0
1675453800000|2023-02-03 19:50:00|5768.7|5766.9|5758.8|5757|5768.7|5766.9|5752.6|5750.8|0
1675454100000|2023-02-03 19:55:00|5758.7|5756.9|5742.2|5740.4|5762.2|5760.4|5736|5734.2|0
1675454400000|2023-02-03 20:00:00|5741.7|5739.9|5732.7|5730.9|5741.7|5739.9|5722.5|5720.7|0
1675454700000|2023-02-03 20:05:00|5732|5730.2|5742.8|5741|5746.8|5745|5726.2|5724.4|0
1675455000000|2023-02-03 20:10:00|5742.7|5740.9|5749|5747.2|5752.5|5750.7|5735.8|5734|0
1675455300000|2023-02-03 20:15:00|5749.1|5747.3|5756.4|5754.6|5764.5|5762.7|5742.6|5740.8|0
1675455600000|2023-02-03 20:20:00|5757.1|5755.3|5751.4|5749.6|5760|5758.2|5745.9|5744.1|0
1675455900000|2023-02-03 20:25:00|5751.5|5749.7|5744.4|5742.6|5760.7|5758.9|5743.2|5741.4|0
1675456200000|2023-02-03 20:30:00|5744.5|5742.7|5732.2|5730.4|5751|5749.2|5731.4|5729.6|0
1675456500000|2023-02-03 20:35:00|5731.6|5729.8|5734.8|5733|5740|5738.2|5729.2|5727.4|0
1675456800000|2023-02-03 20:40:00|5734.9|5733.1|5734|5732.2|5747.2|5745.4|5732.8|5731|0
1675457100000|2023-02-03 20:45:00|5734.1|5732.3|5724.2|5722.4|5742.4|5740.6|5724|5722.2|0
1675457400000|2023-02-03 20:50:00|5725.3|5723.5|5744.2|5742.4|5746.7|5744.9|5720.7|5718.9|0
1675457700000|2023-02-03 20:55:00|5744.3|5742.5|5732.6|5730.8|5747.9|5746.1|5732.6|5730.8|0
1675458000000|2023-02-03 21:00:00|5733.2|5730.2|5732.5|5729.5|5738|5735|5732.1|5729.1|0
1675458300000|2023-02-03 21:05:00|5732.7|5729.7|5731.4|5728.4|5733.3|5730.3|5731.2|5728.2|0
1675458600000|2023-02-03 21:10:00|5731.3|5728.3|5730.1|5727.1|5731.8|5728.8|5730|5727|0
1675458900000|2023-02-03 21:15:00|5730.4|5727.4|5728.6|5725.6|5730.6|5727.6|5728.3|5725.3|0
1675459200000|2023-02-03 21:20:00|5728.7|5725.7|5729.5|5726.5|5729.8|5726.8|5728.6|5725.6|0
1675459500000|2023-02-03 21:25:00|5729.4|5726.4|5729.5|5726.5|5729.7|5726.7|5729|5726|0
1675459800000|2023-02-03 21:30:00|5729.6|5726.6|5730.4|5727.4|5730.4|5727.4|5729.6|5726.6|0
1675460100000|2023-02-03 21:35:00|5730.5|5727.5|5730.8|5727.8|5731.4|5728.4|5730.3|5727.3|0
1675460400000|2023-02-03 21:40:00|5731|5728|5730.9|5727.9|5731|5728|5730.4|5727.4|0
1675460700000|2023-02-03 21:45:00|5730.8|5727.8|5731.5|5728.5|5732.3|5729.3|5730.7|5727.7|0
1675461000000|2023-02-03 21:50:00|5731.7|5728.7|5731.9|5728.9|5732.5|5729.5|5731.5|5728.5|0
1675461300000|2023-02-03 21:55:00|5732|5729|5732.3|5729.3|5732.5|5729.5|5731.9|5728.9|0
1675638000000|2023-02-05 23:00:00|5716.3|5711.3|5709.7|5704.7|5720.3|5715.3|5704.5|5699.5|0
1675638300000|2023-02-05 23:05:00|5709.5|5704.5|5709.1|5704.1|5714.7|5709.7|5708.9|5703.9|0
1675638600000|2023-02-05 23:10:00|5709.2|5704.2|5714.3|5709.3|5714.4|5709.4|5707.5|5702.5|0
1675638900000|2023-02-05 23:15:00|5714.2|5709.2|5714.7|5709.7|5716.3|5711.3|5709.9|5704.9|0
1675639200000|2023-02-05 23:20:00|5714.8|5709.8|5716.6|5711.6|5716.9|5711.9|5714.6|5709.6|0
1675639500000|2023-02-05 23:25:00|5716.5|5711.5|5716.5|5711.5|5720.2|5715.2|5715.6|5710.6|0
1675639800000|2023-02-05 23:30:00|5716.4|5711.4|5718.8|5713.8|5726|5721|5716.4|5711.4|0
1675640100000|2023-02-05 23:35:00|5718.6|5713.6|5715.2|5710.2|5719.5|5714.5|5713.6|5708.6|0
1675640400000|2023-02-05 23:40:00|5715.1|5710.1|5724.8|5719.8|5726.4|5721.4|5715|5710|0
1675640700000|2023-02-05 23:45:00|5725|5720|5723|5718|5729.3|5724.3|5722.6|5717.6|0
1675641000000|2023-02-05 23:50:00|5722.9|5717.9|5726.9|5721.9|5726.9|5721.9|5722.9|5717.9|0
1675641300000|2023-02-05 23:55:00|5726.5|5721.5|5723.2|5718.2|5729.4|5724.4|5723.1|5718.1|0
1675641600000|2023-02-06 00:00:00|5723|5718|5724.6|5719.6|5724.7|5719.7|5720.4|5715.4|0
1675641900000|2023-02-06 00:05:00|5724.7|5719.7|5716|5711|5724.8|5719.8|5714.2|5709.2|0
1675642200000|2023-02-06 00:10:00|5716.1|5711.1|5715.5|5710.5|5719.4|5714.4|5714|5709|0
1675642500000|2023-02-06 00:15:00|5715.6|5710.6|5718.9|5713.9|5719.3|5714.3|5714.2|5709.2|0
1675642800000|2023-02-06 00:20:00|5719|5714|5717.1|5712.1|5719.9|5714.9|5717|5712|0
1675643100000|2023-02-06 00:25:00|5717|5712|5716.5|5711.5|5718.2|5713.2|5713.9|5708.9|0
1675643400000|2023-02-06 00:30:00|5716.6|5711.6|5717|5712|5717.4|5712.4|5715.6|5710.6|0
1675643700000|2023-02-06 00:35:00|5717.1|5712.1|5716.1|5711.1|5718.6|5713.6|5716.1|5711.1|0
1675644000000|2023-02-06 00:40:00|5716|5711|5718.6|5713.6|5718.6|5713.6|5715.6|5710.6|0
1675644300000|2023-02-06 00:45:00|5718.7|5713.7|5721.4|5716.4|5721.9|5716.9|5718.3|5713.3|0
1675644600000|2023-02-06 00:50:00|5721.3|5716.3|5719.1|5714.1|5721.7|5716.7|5717.9|5712.9|0
1675644900000|2023-02-06 00:55:00|5719.2|5714.2|5721|5716|5721.9|5716.9|5718.5|5713.5|0
1675645200000|2023-02-06 01:00:00|5720.8|5715.8|5721.4|5716.4|5723.3|5718.3|5720.2|5715.2|0
1675645500000|2023-02-06 01:05:00|5721.5|5716.5|5721.8|5716.8|5723.1|5718.1|5720.7|5715.7|0
1675645800000|2023-02-06 01:10:00|5721.9|5716.9|5722.8|5717.8|5724.6|5719.6|5721.1|5716.1|0
1675646100000|2023-02-06 01:15:00|5722.7|5717.7|5723.1|5718.1|5724.2|5719.2|5721.9|5716.9|0
1675646400000|2023-02-06 01:20:00|5723.2|5718.2|5719.9|5714.9|5723.4|5718.4|5719.6|5714.6|0
1675646700000|2023-02-06 01:25:00|5719.8|5714.8|5718.5|5713.5|5719.9|5714.9|5718.5|5713.5|0
1675647000000|2023-02-06 01:30:00|5718.4|5713.4|5719.5|5714.5|5722.8|5717.8|5711.6|5706.6|0
1675647300000|2023-02-06 01:35:00|5719.3|5714.3|5725.8|5720.8|5727.2|5722.2|5718.4|5713.4|0
1675647600000|2023-02-06 01:40:00|5725.7|5720.7|5727.2|5722.2|5728.9|5723.9|5724.3|5719.3|0
1675647900000|2023-02-06 01:45:00|5727.4|5722.4|5726|5721|5727.8|5722.8|5724.7|5719.7|0
1675648200000|2023-02-06 01:50:00|5726.1|5721.1|5725.2|5720.2|5726.7|5721.7|5724.5|5719.5|0
1675648500000|2023-02-06 01:55:00|5725.4|5720.4|5726.1|5721.1|5726.2|5721.2|5723.8|5718.8|0
1675648800000|2023-02-06 02:00:00|5726|5721|5729.1|5724.1|5729.1|5724.1|5722.1|5717.1|0
1675649100000|2023-02-06 02:05:00|5729.2|5724.2|5725.1|5720.1|5729.4|5724.4|5725.1|5720.1|0
1675649400000|2023-02-06 02:10:00|5724|5719|5725.3|5720.3|5728.6|5723.6|5723.1|5718.1|0
1675649700000|2023-02-06 02:15:00|5725.2|5720.2|5724|5719|5725.6|5720.6|5721.6|5716.6|0
1675650000000|2023-02-06 02:20:00|5724.2|5719.2|5724.7|5719.7|5725.2|5720.2|5723.8|5718.8|0
1675650300000|2023-02-06 02:25:00|5724.8|5719.8|5722.7|5717.7|5725.3|5720.3|5722.6|5717.6|0
1675650600000|2023-02-06 02:30:00|5722.6|5717.6|5722.6|5717.6|5723.5|5718.5|5722.1|5717.1|0
1675650900000|2023-02-06 02:35:00|5722.5|5717.5|5722.2|5717.2|5728.1|5723.1|5719.4|5714.4|0
1675651200000|2023-02-06 02:40:00|5722.3|5717.3|5720.1|5715.1|5722.5|5717.5|5719.8|5714.8|0
1675651500000|2023-02-06 02:45:00|5720.2|5715.2|5717.7|5712.7|5720.2|5715.2|5715.9|5710.9|0
1675651800000|2023-02-06 02:50:00|5717.6|5712.6|5715.7|5710.7|5718.5|5713.5|5715.4|5710.4|0
1675652100000|2023-02-06 02:55:00|5715.6|5710.6|5716.7|5711.7|5717.1|5712.1|5715.5|5710.5|0
1675652400000|2023-02-06 03:00:00|5716.6|5711.6|5717.5|5712.5|5718|5713|5716|5711|0
1675652700000|2023-02-06 03:05:00|5717.3|5712.3|5715.8|5710.8|5718.6|5713.6|5713.8|5708.8|0
1675653000000|2023-02-06 03:10:00|5716|5711|5714.4|5709.4|5716.7|5711.7|5714.3|5709.3|0
1675653300000|2023-02-06 03:15:00|5713.9|5708.9|5716.8|5711.8|5718|5713|5713.8|5708.8|0
1675653600000|2023-02-06 03:20:00|5716.9|5711.9|5715|5710|5717|5712|5713.9|5708.9|0
1675653900000|2023-02-06 03:25:00|5714.8|5709.8|5716.9|5711.9|5717|5712|5714.8|5709.8|0
1675654200000|2023-02-06 03:30:00|5717|5712|5716.8|5711.8|5717.8|5712.8|5715.9|5710.9|0
1675654500000|2023-02-06 03:35:00|5716.9|5711.9|5717|5712|5717.4|5712.4|5716.1|5711.1|0
1675654800000|2023-02-06 03:40:00|5717.2|5712.2|5715.2|5710.2|5717.7|5712.7|5715.1|5710.1|0
1675655100000|2023-02-06 03:45:00|5715.4|5710.4|5717|5712|5717.4|5712.4|5714.9|5709.9|0
1675655400000|2023-02-06 03:50:00|5716.8|5711.8|5716.3|5711.3|5718.1|5713.1|5716.1|5711.1|0
1675655700000|2023-02-06 03:55:00|5716.4|5711.4|5715.6|5710.6|5716.4|5711.4|5714.8|5709.8|0
1675656000000|2023-02-06 04:00:00|5715.5|5710.5|5715.5|5710.5|5716.1|5711.1|5713.9|5708.9|0
1675656300000|2023-02-06 04:05:00|5715.3|5710.3|5714|5709|5715.3|5710.3|5709.9|5704.9|0
1675656600000|2023-02-06 04:10:00|5714.1|5709.1|5716.2|5711.2|5717.3|5712.3|5713.9|5708.9|0
1675656900000|2023-02-06 04:15:00|5716.1|5711.1|5716.2|5711.2|5719.9|5714.9|5715.2|5710.2|0
1675657200000|2023-02-06 04:20:00|5716.3|5711.3|5716|5711|5718.2|5713.2|5714.9|5709.9|0
1675657500000|2023-02-06 04:25:00|5716.1|5711.1|5715.6|5710.6|5716.3|5711.3|5714.9|5709.9|0
1675657800000|2023-02-06 04:30:00|5715.5|5710.5|5715.6|5710.6|5716.1|5711.1|5714.9|5709.9|0
1675658100000|2023-02-06 04:35:00|5715.7|5710.7|5715.8|5710.8|5717.4|5712.4|5715.7|5710.7|0
1675658400000|2023-02-06 04:40:00|5715.9|5710.9|5714|5709|5715.9|5710.9|5712.3|5707.3|0
1675658700000|2023-02-06 04:45:00|5713.9|5708.9|5713.2|5708.2|5714.4|5709.4|5712.5|5707.5|0
1675659000000|2023-02-06 04:50:00|5713.1|5708.1|5712.3|5707.3|5713.3|5708.3|5711.2|5706.2|0
1675659300000|2023-02-06 04:55:00|5712.4|5707.4|5713.1|5708.1|5713.6|5708.6|5711.2|5706.2|0
1675659600000|2023-02-06 05:00:00|5713.4|5708.4|5715|5710|5715.1|5710.1|5711.2|5706.2|0
1675659900000|2023-02-06 05:05:00|5715.1|5710.1|5712.9|5707.9|5715.5|5710.5|5712.6|5707.6|0
1675660200000|2023-02-06 05:10:00|5713.1|5708.1|5712.2|5707.2|5713.5|5708.5|5712|5707|0
1675660500000|2023-02-06 05:15:00|5712.1|5707.1|5709.7|5704.7|5712.4|5707.4|5708.3|5703.3|0
1675660800000|2023-02-06 05:20:00|5709.8|5704.8|5704.9|5699.9|5710|5705|5703.8|5698.8|0
1675661100000|2023-02-06 05:25:00|5704.8|5699.8|5703.7|5698.7|5705.2|5700.2|5702|5697|0
1675661400000|2023-02-06 05:30:00|5704.3|5699.3|5704.8|5699.8|5705.9|5700.9|5703.2|5698.2|0
1675661700000|2023-02-06 05:35:00|5704.7|5699.7|5705|5700|5705.7|5700.7|5702.5|5697.5|0
1675662000000|2023-02-06 05:40:00|5705.1|5700.1|5706.8|5701.8|5708.5|5703.5|5705.1|5700.1|0
1675662300000|2023-02-06 05:45:00|5706.9|5701.9|5710.2|5705.2|5711.3|5706.3|5706.8|5701.8|0
1675662600000|2023-02-06 05:50:00|5710.1|5705.1|5714.3|5709.3|5715.1|5710.1|5709.4|5704.4|0
1675662900000|2023-02-06 05:55:00|5714.1|5709.1|5715.8|5710.8|5716.6|5711.6|5710.8|5705.8|0
1675663200000|2023-02-06 06:00:00|5716.1|5711.1|5717|5712|5719.1|5714.1|5715.1|5710.1|0
1675663500000|2023-02-06 06:05:00|5717.1|5712.1|5717.9|5712.9|5719|5714|5715.6|5710.6|0
1675663800000|2023-02-06 06:10:00|5717.8|5712.8|5717.6|5712.6|5718.9|5713.9|5716.7|5711.7|0
1675664100000|2023-02-06 06:15:00|5717.9|5712.9|5714.1|5709.1|5717.9|5712.9|5713.8|5708.8|0
1675664400000|2023-02-06 06:20:00|5714.2|5709.2|5711.5|5706.5|5715.3|5710.3|5711.4|5706.4|0
1675664700000|2023-02-06 06:25:00|5711.6|5706.6|5717.1|5712.1|5717.4|5712.4|5711.3|5706.3|0
1675665000000|2023-02-06 06:30:00|5717.7|5712.7|5709|5704|5717.7|5712.7|5707.5|5702.5|0
1675665300000|2023-02-06 06:35:00|5708.9|5703.9|5708.8|5703.8|5710.8|5705.8|5708.3|5703.3|0
1675665600000|2023-02-06 06:40:00|5708.9|5703.9|5710|5705|5710.1|5705.1|5706.9|5701.9|0
1675665900000|2023-02-06 06:45:00|5709.7|5704.7|5708.6|5703.6|5709.7|5704.7|5707.4|5702.4|0
1675666200000|2023-02-06 06:50:00|5708.7|5703.7|5705.4|5700.4|5710.4|5705.4|5704.9|5699.9|0
1675666500000|2023-02-06 06:55:00|5705.3|5700.3|5704.9|5699.9|5706.6|5701.6|5704.7|5699.7|0
1675666800000|2023-02-06 07:00:00|5705.3|5700.3|5702.3|5697.3|5708.2|5703.2|5702.3|5697.3|0
1675667100000|2023-02-06 07:05:00|5702.4|5697.4|5707.7|5702.7|5708.6|5703.6|5702.2|5697.2|0
1675667400000|2023-02-06 07:10:00|5707.6|5702.6|5707.2|5702.2|5709.3|5704.3|5704.8|5699.8|0
1675667700000|2023-02-06 07:15:00|5707.3|5702.3|5710.6|5705.6|5713.1|5708.1|5707|5702|0
1675668000000|2023-02-06 07:20:00|5710.7|5705.7|5708|5703|5712.4|5707.4|5708|5703|0
1675668300000|2023-02-06 07:25:00|5707.9|5702.9|5709.9|5704.9|5712.4|5707.4|5707.3|5702.3|0
1675668600000|2023-02-06 07:30:00|5710|5705|5710.8|5705.8|5711.3|5706.3|5706.4|5701.4|0
1675668900000|2023-02-06 07:35:00|5710.4|5705.4|5712.5|5707.5|5713.1|5708.1|5710|5705|0
1675669200000|2023-02-06 07:40:00|5712.3|5707.3|5707.9|5702.9|5712.6|5707.6|5706.8|5701.8|0
1675669500000|2023-02-06 07:45:00|5708|5703|5706.4|5701.4|5708.9|5703.9|5705.1|5700.1|0
1675669800000|2023-02-06 07:50:00|5706.5|5701.5|5706.2|5701.2|5707.5|5702.5|5704.1|5699.1|0
1675670100000|2023-02-06 07:55:00|5706.1|5701.1|5706.9|5701.9|5708.5|5703.5|5704.6|5699.6|0
1675670400000|2023-02-06 08:00:00|5707.6|5702.6|5714.8|5709.8|5714.8|5709.8|5703.6|5698.6|0
1675670700000|2023-02-06 08:05:00|5714.7|5709.7|5712.2|5707.2|5716.6|5711.6|5709.8|5704.8|0
1675671000000|2023-02-06 08:10:00|5711.8|5706.8|5716.2|5711.2|5717.2|5712.2|5710.8|5705.8|0
1675671300000|2023-02-06 08:15:00|5716.4|5711.4|5711.3|5706.3|5716.4|5711.4|5711.2|5706.2|0
1675671600000|2023-02-06 08:20:00|5710.9|5705.9|5707.9|5702.9|5712.7|5707.7|5705|5700|0
1675671900000|2023-02-06 08:25:00|5708.1|5703.1|5702.2|5697.2|5708.6|5703.6|5700.3|5695.3|0
1675672200000|2023-02-06 08:30:00|5701.9|5696.9|5707.3|5702.3|5711.4|5706.4|5701|5696|0
1675672500000|2023-02-06 08:35:00|5707.2|5702.2|5706.8|5701.8|5708.1|5703.1|5703.8|5698.8|0
1675672800000|2023-02-06 08:40:00|5706.6|5701.6|5709.5|5704.5|5710.5|5705.5|5705.7|5700.7|0
1675673100000|2023-02-06 08:45:00|5709.6|5704.6|5707.1|5702.1|5711|5706|5704.3|5699.3|0
1675673400000|2023-02-06 08:50:00|5707.3|5702.3|5704.2|5699.2|5709.5|5704.5|5704.1|5699.1|0
1675673700000|2023-02-06 08:55:00|5704.1|5699.1|5700|5695|5704.9|5699.9|5698.1|5693.1|0
1675674000000|2023-02-06 09:00:00|5700.2|5695.2|5590.6|5587.6|5700.4|5695.4|5590.6|5587.6|0
1675674300000|2023-02-06 09:05:00|5697|5694|5698.7|5695.7|5701.7|5698.7|5695|5692|0
1675674600000|2023-02-06 09:10:00|5698.5|5695.5|5693.2|5690.2|5700.4|5697.4|5693.2|5690.2|0
1675674900000|2023-02-06 09:15:00|5693|5690|5687.4|5684.4|5693|5690|5686.1|5683.1|0
1675675200000|2023-02-06 09:20:00|5687.1|5684.1|5689.9|5686.9|5692.2|5689.2|5686.9|5683.9|0
1675675500000|2023-02-06 09:25:00|5689.8|5686.8|5689.6|5686.6|5691.8|5688.8|5687.9|5684.9|0
1675675800000|2023-02-06 09:30:00|5689.7|5686.7|5691.4|5688.4|5692.4|5689.4|5689.5|5686.5|0
1675676100000|2023-02-06 09:35:00|5691.8|5688.8|5687.4|5684.4|5691.8|5688.8|5687.1|5684.1|0
1675676400000|2023-02-06 09:40:00|5687.3|5684.3|5684.6|5681.6|5687.9|5684.9|5684.5|5681.5|0
1675676700000|2023-02-06 09:45:00|5684.5|5681.5|5682.8|5679.8|5685.3|5682.3|5681.6|5678.6|0
1675677000000|2023-02-06 09:50:00|5682.6|5679.6|5678.4|5675.4|5682.9|5679.9|5676.8|5673.8|0
1675677300000|2023-02-06 09:55:00|5678.7|5675.7|5671.1|5668.1|5679.3|5676.3|5671|5668|0
1675677600000|2023-02-06 10:00:00|5671.2|5668.2|5657.4|5654.4|5671.2|5668.2|5657.2|5654.2|0
1675677900000|2023-02-06 10:05:00|5657.3|5654.3|5663.2|5660.2|5664.1|5661.1|5656.9|5653.9|0
1675678200000|2023-02-06 10:10:00|5663.1|5660.1|5666.5|5663.5|5667.1|5664.1|5663|5660|0
1675678500000|2023-02-06 10:15:00|5666.4|5663.4|5659.9|5656.9|5666.5|5663.5|5659.9|5656.9|0
1675678800000|2023-02-06 10:20:00|5659.4|5656.4|5661.3|5658.3|5662.7|5659.7|5659.3|5656.3|0
1675679100000|2023-02-06 10:25:00|5661.4|5658.4|5660.1|5657.1|5661.4|5658.4|5657.7|5654.7|0
1675679400000|2023-02-06 10:30:00|5660|5657|5662.3|5659.3|5663.1|5660.1|5659.6|5656.6|0
1675679700000|2023-02-06 10:35:00|5662.1|5659.1|5657.4|5654.4|5664.1|5661.1|5657.3|5654.3|0
1675680000000|2023-02-06 10:40:00|5657.3|5654.3|5662.9|5659.9|5663.3|5660.3|5657.2|5654.2|0
1675680300000|2023-02-06 10:45:00|5662.8|5659.8|5656.9|5653.9|5662.8|5659.8|5656.3|5653.3|0
1675680600000|2023-02-06 10:50:00|5657|5654|5661.3|5658.3|5661.3|5658.3|5656.9|5653.9|0
1675680900000|2023-02-06 10:55:00|5661.4|5658.4|5666.4|5663.4|5666.7|5663.7|5661.4|5658.4|0
1675681200000|2023-02-06 11:00:00|5666.5|5663.5|5663.9|5660.9|5667.2|5664.2|5663.9|5660.9|0
1675681500000|2023-02-06 11:05:00|5664|5661|5662.9|5659.9|5666|5663|5662.9|5659.9|0
1675681800000|2023-02-06 11:10:00|5662.8|5659.8|5659.3|5656.3|5664.1|5661.1|5658.6|5655.6|0
1675682100000|2023-02-06 11:15:00|5659.4|5656.4|5660.7|5657.7|5662.4|5659.4|5659.4|5656.4|0
1675682400000|2023-02-06 11:20:00|5660.8|5657.8|5659.5|5656.5|5661.8|5658.8|5659|5656|0
1675682700000|2023-02-06 11:25:00|5659.8|5656.8|5659.1|5656.1|5660.2|5657.2|5658.2|5655.2|0
1675683000000|2023-02-06 11:30:00|5658.9|5655.9|5649|5646|5658.9|5655.9|5648.9|5645.9|0
1675683300000|2023-02-06 11:35:00|5648.9|5645.9|5650.6|5647.6|5652.2|5649.2|5648.6|5645.6|0
1675683600000|2023-02-06 11:40:00|5650.4|5647.4|5651.8|5648.8|5652.2|5649.2|5649.7|5646.7|0
1675683900000|2023-02-06 11:45:00|5651.9|5648.9|5658.2|5655.2|5660|5657|5651.8|5648.8|0
1675684200000|2023-02-06 11:50:00|5658.1|5655.1|5659|5656|5659.2|5656.2|5657.2|5654.2|0
1675684500000|2023-02-06 11:55:00|5658.9|5655.9|5666.4|5663.4|5666.9|5663.9|5658.4|5655.4|0
1675684800000|2023-02-06 12:00:00|5666.5|5663.5|5679.2|5676.2|5683.4|5680.4|5666.5|5663.5|0
1675685100000|2023-02-06 12:05:00|5679.8|5676.8|5689|5686|5689.4|5686.4|5679.8|5676.8|0
1675685400000|2023-02-06 12:10:00|5689.3|5686.3|5692.1|5689.1|5694.4|5691.4|5688.6|5685.6|0
1675685700000|2023-02-06 12:15:00|5692.2|5689.2|5685.2|5682.2|5692.3|5689.3|5684.9|5681.9|0
1675686000000|2023-02-06 12:20:00|5685.4|5682.4|5686.7|5683.7|5689.2|5686.2|5685.3|5682.3|0
1675686300000|2023-02-06 12:25:00|5686.3|5683.3|5695.9|5692.9|5695.9|5692.9|5685.5|5682.5|0
1675686600000|2023-02-06 12:30:00|5695.8|5692.8|5692.9|5689.9|5696.1|5693.1|5689.9|5686.9|0
1675686900000|2023-02-06 12:35:00|5693.1|5690.1|5708.4|5705.4|5710.6|5707.6|5693.1|5690.1|0
1675687200000|2023-02-06 12:40:00|5708.2|5705.2|5715.5|5712.5|5715.5|5712.5|5708|5705|0
1675687500000|2023-02-06 12:45:00|5715.4|5712.4|5714.2|5711.2|5717.5|5714.5|5713.6|5710.6|0
1675687800000|2023-02-06 12:50:00|5714.4|5711.4|5704.3|5701.3|5714.6|5711.6|5704.3|5701.3|0
1675688100000|2023-02-06 12:55:00|5704.4|5701.4|5705.7|5702.7|5706.8|5703.8|5703.4|5700.4|0
1675688400000|2023-02-06 13:00:00|5705.5|5702.5|5701.4|5698.4|5707.5|5704.5|5699.9|5696.9|0
1675688700000|2023-02-06 13:05:00|5701.5|5698.5|5699.2|5696.2|5701.7|5698.7|5695.4|5692.4|0
1675689000000|2023-02-06 13:10:00|5699.6|5696.6|5703.8|5700.8|5705.7|5702.7|5699.6|5696.6|0
1675689300000|2023-02-06 13:15:00|5703.6|5700.6|5714.4|5711.4|5714.7|5711.7|5702.6|5699.6|0
1675689600000|2023-02-06 13:20:00|5714.5|5711.5|5705.6|5702.6|5717.6|5714.6|5705.6|5702.6|0
1675689900000|2023-02-06 13:25:00|5705.5|5702.5|5705.7|5702.7|5709.1|5706.1|5703.2|5700.2|0
1675690200000|2023-02-06 13:30:00|5705.6|5702.6|5691.6|5688.6|5707.2|5704.2|5690.9|5687.9|0
1675690500000|2023-02-06 13:35:00|5691.7|5688.7|5692.5|5689.5|5693.8|5690.8|5689.3|5686.3|0
1675690800000|2023-02-06 13:40:00|5692.4|5689.4|5698.5|5695.5|5698.5|5695.5|5690.4|5687.4|0
1675691100000|2023-02-06 13:45:00|5698.6|5695.6|5688.9|5685.9|5700.8|5697.8|5688.5|5685.5|0
1675691400000|2023-02-06 13:50:00|5689.1|5686.1|5694.3|5691.3|5694.3|5691.3|5685.9|5682.9|0
1675691700000|2023-02-06 13:55:00|5694.2|5691.2|5694.6|5691.6|5696.8|5693.8|5692.5|5689.5|0
1675692000000|2023-02-06 14:00:00|5694.5|5691.5|5694.1|5691.1|5696.7|5693.7|5693.1|5690.1|0
1675692300000|2023-02-06 14:05:00|5694.2|5691.2|5690.7|5687.7|5698.9|5695.9|5690.7|5687.7|0
1675692600000|2023-02-06 14:10:00|5690.5|5687.5|5689|5686|5690.9|5687.9|5684.8|5681.8|0
1675692900000|2023-02-06 14:15:00|5689.2|5686.2|5690.3|5687.3|5690.6|5687.6|5685|5682|0
1675693200000|2023-02-06 14:20:00|5690.2|5687.2|5696.8|5693.8|5697.1|5694.1|5690.2|5687.2|0
1675693500000|2023-02-06 14:25:00|5697.2|5694.2|5687.1|5684.1|5697.2|5694.2|5685.7|5682.7|0
1675693800000|2023-02-06 14:30:00|5687.6|5684.6|5736.9|5735.1|5738.1|5736.3|5682.7|5680.9|0
1675694100000|2023-02-06 14:35:00|5736.6|5734.8|5723.7|5721.9|5750.6|5748.8|5707.5|5705.7|0
1675694400000|2023-02-06 14:40:00|5723|5721.2|5734.7|5732.9|5752.2|5750.4|5720.2|5718.4|0
1675694700000|2023-02-06 14:45:00|5734.8|5733|5734.8|5733|5763|5761.2|5720.2|5718.4|0
1675695000000|2023-02-06 14:50:00|5735.2|5733.4|5724.3|5722.5|5741.8|5740|5710.4|5708.6|0
1675695300000|2023-02-06 14:55:00|5724.5|5722.7|5729.9|5728.1|5735.7|5733.9|5709|5707.2|0
1675695600000|2023-02-06 15:00:00|5730|5728.2|5741.8|5740|5754.7|5752.9|5723.2|5721.4|0
1675695900000|2023-02-06 15:05:00|5741.4|5739.6|5750.8|5749|5751.2|5749.4|5730.7|5728.9|0
1675696200000|2023-02-06 15:10:00|5750.9|5749.1|5724.8|5723|5751.3|5749.5|5718.3|5716.5|0
1675696500000|2023-02-06 15:15:00|5724.9|5723.1|5697|5695.2|5725.8|5724|5694.9|5693.1|0
1675696800000|2023-02-06 15:20:00|5694.8|5693|5680.1|5678.3|5694.8|5693|5673|5671.2|0
1675697100000|2023-02-06 15:25:00|5680.7|5678.9|5677.5|5675.7|5689.2|5687.4|5668.6|5666.8|0
1675697400000|2023-02-06 15:30:00|5676.9|5675.1|5674.9|5673.1|5678|5676.2|5656|5654.2|0
1675697700000|2023-02-06 15:35:00|5674.3|5672.5|5662.8|5661|5676.4|5674.6|5656.8|5655|0
1675698000000|2023-02-06 15:40:00|5662.5|5660.7|5668.7|5666.9|5677.2|5675.4|5656.1|5654.3|0
1675698300000|2023-02-06 15:45:00|5669.7|5667.9|5686.5|5684.7|5687.4|5685.6|5663.9|5662.1|0
1675698600000|2023-02-06 15:50:00|5686.8|5685|5703.7|5701.9|5705.9|5704.1|5683.6|5681.8|0
1675698900000|2023-02-06 15:55:00|5701.8|5700|5707.3|5705.5|5712.2|5710.4|5698.2|5696.4|0
1675699200000|2023-02-06 16:00:00|5707.4|5705.6|5693.8|5692|5709.9|5708.1|5693.3|5691.5|0
1675699500000|2023-02-06 16:05:00|5693.9|5692.1|5698.3|5696.5|5716.2|5714.4|5693.4|5691.6|0
1675699800000|2023-02-06 16:10:00|5699.1|5697.3|5698.9|5697.1|5708.3|5706.5|5692.8|5691|0
1675700100000|2023-02-06 16:15:00|5700.8|5699|5719.3|5717.5|5722.8|5721|5699.4|5697.6|0
1675700400000|2023-02-06 16:20:00|5719.1|5717.3|5721.5|5719.7|5726.7|5724.9|5711.3|5709.5|0
1675700700000|2023-02-06 16:25:00|5722.5|5720.7|5729.5|5727.7|5734.3|5732.5|5718.3|5716.5|0
1675701000000|2023-02-06 16:30:00|5730.8|5729|5724.3|5722.5|5742|5740.2|5724.3|5722.5|0
1675701300000|2023-02-06 16:35:00|5724.1|5722.3|5725.5|5723.7|5729.8|5728|5722.9|5721.1|0
1675701600000|2023-02-06 16:40:00|5725.7|5723.9|5719.3|5717.5|5727.1|5725.3|5714.8|5713|0
1675701900000|2023-02-06 16:45:00|5719.5|5717.7|5707.1|5705.3|5723.4|5721.6|5705.1|5703.3|0
1675702200000|2023-02-06 16:50:00|5707|5705.2|5712.9|5711.1|5722|5720.2|5703.4|5701.6|0
1675702500000|2023-02-06 16:55:00|5712.8|5711|5705.5|5703.7|5714.1|5712.3|5698.1|5696.3|0
1675702800000|2023-02-06 17:00:00|5704.9|5703.1|5697.2|5695.4|5707.9|5706.1|5691.1|5689.3|0
1675703100000|2023-02-06 17:05:00|5697.3|5695.5|5707.7|5705.9|5709.4|5707.6|5696.8|5695|0
1675703400000|2023-02-06 17:10:00|5707.8|5706|5705.7|5703.9|5714.4|5712.6|5703.7|5701.9|0
1675703700000|2023-02-06 17:15:00|5705.4|5703.6|5689.6|5687.8|5709.4|5707.6|5689.1|5687.3|0
1675704000000|2023-02-06 17:20:00|5689.5|5687.7|5693.3|5691.5|5698|5696.2|5687.3|5685.5|0
1675704300000|2023-02-06 17:25:00|5693.2|5691.4|5694.3|5692.5|5697.1|5695.3|5687|5685.2|0
1675704600000|2023-02-06 17:30:00|5694.1|5692.3|5707.2|5705.4|5709.8|5708|5694.1|5692.3|0
1675704900000|2023-02-06 17:35:00|5707|5705.2|5707.4|5705.6|5716.4|5714.6|5705.5|5703.7|0
1675705200000|2023-02-06 17:40:00|5706.8|5705|5700.5|5698.7|5715.7|5713.9|5698.7|5696.9|0
1675705500000|2023-02-06 17:45:00|5700.3|5698.5|5711.9|5710.1|5715.2|5713.4|5700.3|5698.5|0
1675705800000|2023-02-06 17:50:00|5712.4|5710.6|5705.1|5703.3|5714.7|5712.9|5701.6|5699.8|0
1675706100000|2023-02-06 17:55:00|5704.8|5703|5702.5|5700.7|5707.7|5705.9|5699.8|5698|0
1675706400000|2023-02-06 18:00:00|5702.2|5700.4|5690.6|5688.8|5703.1|5701.3|5687.6|5685.8|0
1675706700000|2023-02-06 18:05:00|5691.2|5689.4|5693.2|5691.4|5699.6|5697.8|5682.8|5681|0
1675707000000|2023-02-06 18:10:00|5693.7|5691.9|5695.8|5694|5698|5696.2|5672.4|5670.6|0
1675707300000|2023-02-06 18:15:00|5695.7|5693.9|5699.1|5697.3|5699.3|5697.5|5691.5|5689.7|0
1675707600000|2023-02-06 18:20:00|5699.2|5697.4|5688.6|5686.8|5699.2|5697.4|5686.8|5685|0
1675707900000|2023-02-06 18:25:00|5689.2|5687.4|5677.3|5675.5|5691.5|5689.7|5677.3|5675.5|0
1675708200000|2023-02-06 18:30:00|5676.9|5675.1|5679.9|5678.1|5683.8|5682|5675|5673.2|0
1675708500000|2023-02-06 18:35:00|5681.1|5679.3|5682.9|5681.1|5686.2|5684.4|5677.5|5675.7|0
1675708800000|2023-02-06 18:40:00|5682.7|5680.9|5678.1|5676.3|5683.6|5681.8|5670.9|5669.1|0
1675709100000|2023-02-06 18:45:00|5677.6|5675.8|5676.1|5674.3|5683.2|5681.4|5674.1|5672.3|0
1675709400000|2023-02-06 18:50:00|5675.6|5673.8|5680.2|5678.4|5686.3|5684.5|5675.6|5673.8|0
1675709700000|2023-02-06 18:55:00|5681.2|5679.4|5691.2|5689.4|5692.2|5690.4|5678.9|5677.1|0
1675710000000|2023-02-06 19:00:00|5691|5689.2|5702.1|5700.3|5709.5|5707.7|5691|5689.2|0
1675710300000|2023-02-06 19:05:00|5702.3|5700.5|5703.6|5701.8|5706.4|5704.6|5698.4|5696.6|0
1675710600000|2023-02-06 19:10:00|5704.3|5702.5|5707.5|5705.7|5712.6|5710.8|5702.5|5700.7|0
1675710900000|2023-02-06 19:15:00|5707.7|5705.9|5713|5711.2|5717.6|5715.8|5706.1|5704.3|0
1675711200000|2023-02-06 19:20:00|5713.1|5711.3|5707.1|5705.3|5718.8|5717|5705.7|5703.9|0
1675711500000|2023-02-06 19:25:00|5707|5705.2|5701.6|5699.8|5707.5|5705.7|5698.4|5696.6|0
1675711800000|2023-02-06 19:30:00|5701.9|5700.1|5691.6|5689.8|5702.5|5700.7|5691.5|5689.7|0
1675712100000|2023-02-06 19:35:00|5691.8|5690|5688.3|5686.5|5694.9|5693.1|5684.9|5683.1|0
1675712400000|2023-02-06 19:40:00|5687.9|5686.1|5689.6|5687.8|5693.3|5691.5|5678.2|5676.4|0
1675712700000|2023-02-06 19:45:00|5689.9|5688.1|5693.5|5691.7|5694.9|5693.1|5685.3|5683.5|0
1675713000000|2023-02-06 19:50:00|5693.8|5692|5693.4|5691.6|5694.1|5692.3|5685|5683.2|0
1675713300000|2023-02-06 19:55:00|5693.3|5691.5|5690|5688.2|5695.2|5693.4|5683.8|5682|0
1675713600000|2023-02-06 20:00:00|5689.8|5688|5686.5|5684.7|5691.8|5690|5684|5682.2|0
1675713900000|2023-02-06 20:05:00|5686.4|5684.6|5677.7|5675.9|5686.8|5685|5670.9|5669.1|0
1675714200000|2023-02-06 20:10:00|5678|5676.2|5665.9|5664.1|5678|5676.2|5664.4|5662.6|0
1675714500000|2023-02-06 20:15:00|5666|5664.2|5670.4|5668.6|5673.5|5671.7|5658|5656.2|0
1675714800000|2023-02-06 20:20:00|5670.3|5668.5|5662|5660.2|5677.3|5675.5|5661.7|5659.9|0
1675715100000|2023-02-06 20:25:00|5662.2|5660.4|5662.4|5660.6|5667.4|5665.6|5658.6|5656.8|0
1675715400000|2023-02-06 20:30:00|5662.3|5660.5|5670|5668.2|5673.6|5671.8|5654.3|5652.5|0
1675715700000|2023-02-06 20:35:00|5670.1|5668.3|5670.7|5668.9|5680|5678.2|5670.1|5668.3|0
1675716000000|2023-02-06 20:40:00|5670.2|5668.4|5671|5669.2|5677.1|5675.3|5668.3|5666.5|0
1675716300000|2023-02-06 20:45:00|5669.3|5667.5|5663.7|5661.9|5674|5672.2|5660.5|5658.7|0
1675716600000|2023-02-06 20:50:00|5668.6|5666.8|5683.6|5681.8|5685.9|5684.1|5667.2|5665.4|0
1675716900000|2023-02-06 20:55:00|5682.5|5680.7|5676.9|5675.1|5683|5681.2|5672.6|5670.8|0
1675717200000|2023-02-06 21:00:00|5677.5|5674.5|5678.7|5675.7|5680.4|5677.4|5676.3|5673.3|0
1675717500000|2023-02-06 21:05:00|5678.8|5675.8|5673.4|5670.4|5679.1|5676.1|5671.1|5668.1|0
1675717800000|2023-02-06 21:10:00|5673.5|5670.5|5668.3|5665.3|5674.4|5671.4|5667.9|5664.9|0
1675718100000|2023-02-06 21:15:00|5668.4|5665.4|5667.1|5664.1|5669.5|5666.5|5665.7|5662.7|0
1675718400000|2023-02-06 21:20:00|5666.8|5663.8|5669.3|5666.3|5669.3|5666.3|5666.8|5663.8|0
1675718700000|2023-02-06 21:25:00|5669.4|5666.4|5670.3|5667.3|5670.5|5667.5|5669.1|5666.1|0
1675719000000|2023-02-06 21:30:00|5670.4|5667.4|5671.3|5668.3|5671.9|5668.9|5670.4|5667.4|0
1675719300000|2023-02-06 21:35:00|5671.2|5668.2|5671.2|5668.2|5671.9|5668.9|5670.6|5667.6|0
1675719600000|2023-02-06 21:40:00|5671.3|5668.3|5669.3|5666.3|5671.3|5668.3|5669.3|5666.3|0
1675719900000|2023-02-06 21:45:00|5669.4|5666.4|5668.9|5665.9|5669.8|5666.8|5668.6|5665.6|0
1675720200000|2023-02-06 21:50:00|5669.1|5666.1|5669|5666|5669.1|5666.1|5668.6|5665.6|0
1675720500000|2023-02-06 21:55:00|5669.1|5666.1|5669|5666|5669.8|5666.8|5668.7|5665.7|0
1675720800000|2023-02-06 22:00:00|5668.9|5665.9|5669.9|5666.9|5670.6|5667.6|5668.9|5665.9|0
1675721100000|2023-02-06 22:05:00|5669.8|5666.8|5670|5667|5670.2|5667.2|5669.7|5666.7|0
1675721400000|2023-02-06 22:10:00|5670.1|5667.1|5670|5667|5670.3|5667.3|5669.5|5666.5|0
1675721700000|2023-02-06 22:15:00|5670.1|5667.1|5670.6|5667.6|5670.6|5667.6|5669.5|5666.5|0
1675722000000|2023-02-06 22:20:00|5670.7|5667.7|5670.3|5667.3|5671.4|5668.4|5670.3|5667.3|0
1675722300000|2023-02-06 22:25:00|5670.8|5667.8|5671.5|5668.5|5671.7|5668.7|5670.6|5667.6|0
1675722600000|2023-02-06 22:30:00|5671.6|5668.6|5672.5|5669.5|5672.7|5669.7|5671.6|5668.6|0
1675722900000|2023-02-06 22:35:00|5672.4|5669.4|5672.3|5669.3|5672.4|5669.4|5671.9|5668.9|0
1675723200000|2023-02-06 22:40:00|5672.2|5669.2|5672.6|5669.6|5672.7|5669.7|5671.9|5668.9|0
1675723500000|2023-02-06 22:45:00|5672.5|5669.5|5672.4|5669.4|5672.8|5669.8|5672.2|5669.2|0
1675723800000|2023-02-06 22:50:00|5672.5|5669.5|5673.6|5670.6|5673.6|5670.6|5672.3|5669.3|0
1675724100000|2023-02-06 22:55:00|5673.5|5670.5|5673.7|5670.7|5673.9|5670.9|5673.4|5670.4|0
1675724400000|2023-02-06 23:00:00|5673.8|5670.8|5673.6|5670.6|5674.1|5671.1|5673.5|5670.5|0
1675724700000|2023-02-06 23:05:00|5673.7|5670.7|5674.9|5671.9|5674.9|5671.9|5673.3|5670.3|0
1675725000000|2023-02-06 23:10:00|5674.7|5671.7|5678.5|5675.5|5678.9|5675.9|5674.7|5671.7|0
1675725300000|2023-02-06 23:15:00|5679.1|5676.1|5678.9|5675.9|5679.3|5676.3|5678.1|5675.1|0
1675725600000|2023-02-06 23:20:00|5678.6|5675.6|5678.6|5675.6|5679.1|5676.1|5678.1|5675.1|0
1675725900000|2023-02-06 23:25:00|5678.5|5675.5|5678.8|5675.8|5679.1|5676.1|5677.7|5674.7|0
1675726200000|2023-02-06 23:30:00|5678.9|5675.9|5677.2|5674.2|5679|5676|5676.2|5673.2|0
1675726500000|2023-02-06 23:35:00|5677.1|5674.1|5677.9|5674.9|5678.2|5675.2|5677.1|5674.1|0
1675726800000|2023-02-06 23:40:00|5678.1|5675.1|5678.4|5675.4|5678.8|5675.8|5677.7|5674.7|0
1675727100000|2023-02-06 23:45:00|5678.6|5675.6|5681.5|5678.5|5681.9|5678.9|5677.8|5674.8|0
1675727400000|2023-02-06 23:50:00|5681.4|5678.4|5680.7|5677.7|5682|5679|5680.1|5677.1|0
1675727700000|2023-02-06 23:55:00|5680.5|5677.5|5681.8|5678.8|5681.9|5678.9|5680.4|5677.4|0
1675728000000|2023-02-07 00:00:00|5681.7|5678.7|5682.7|5679.7|5684.4|5681.4|5681.5|5678.5|0
1675728300000|2023-02-07 00:05:00|5682.6|5679.6|5685.9|5682.9|5685.9|5682.9|5682.6|5679.6|0
1675728600000|2023-02-07 00:10:00|5686|5683|5686.1|5683.1|5686.9|5683.9|5685.1|5682.1|0
1675728900000|2023-02-07 00:15:00|5686.2|5683.2|5685.9|5682.9|5686.8|5683.8|5685.7|5682.7|0
1675729200000|2023-02-07 00:20:00|5686|5683|5686.1|5683.1|5686.5|5683.5|5685.2|5682.2|0
1675729500000|2023-02-07 00:25:00|5686|5683|5685.7|5682.7|5686.6|5683.6|5685.4|5682.4|0
1675729800000|2023-02-07 00:30:00|5685.9|5682.9|5687.2|5684.2|5687.2|5684.2|5685.6|5682.6|0
1675730100000|2023-02-07 00:35:00|5687.1|5684.1|5688.9|5685.9|5688.9|5685.9|5687|5684|0
1675730400000|2023-02-07 00:40:00|5689|5686|5689.3|5686.3|5689.6|5686.6|5688.8|5685.8|0
1675730700000|2023-02-07 00:45:00|5689.4|5686.4|5691.4|5688.4|5691.7|5688.7|5689.2|5686.2|0
1675731000000|2023-02-07 00:50:00|5691.3|5688.3|5691.5|5688.5|5691.7|5688.7|5690.9|5687.9|0
1675731300000|2023-02-07 00:55:00|5691.6|5688.6|5693.3|5688.3|5693.3|5690|5690.9|5687.9|0
1675731600000|2023-02-07 01:00:00|5693.4|5688.4|5695.5|5690.5|5696.2|5691.2|5693.4|5688.4|0
1675731900000|2023-02-07 01:05:00|5695.4|5690.4|5694.6|5689.6|5695.5|5690.5|5693.2|5688.2|0
1675732200000|2023-02-07 01:10:00|5694.7|5689.7|5698|5693|5698|5693|5694.6|5689.6|0
1675732500000|2023-02-07 01:15:00|5697.8|5692.8|5698.5|5693.5|5699.3|5694.3|5697.7|5692.7|0
1675732800000|2023-02-07 01:20:00|5698.7|5693.7|5696.8|5691.8|5698.8|5693.8|5696.2|5691.2|0
1675733100000|2023-02-07 01:25:00|5696.7|5691.7|5698.3|5693.3|5698.7|5693.7|5695.9|5690.9|0
1675733400000|2023-02-07 01:30:00|5698.4|5693.4|5695.8|5690.8|5699.4|5694.4|5694.8|5689.8|0
1675733700000|2023-02-07 01:35:00|5695.7|5690.7|5694.9|5689.9|5695.8|5690.8|5694.2|5689.2|0
1675734000000|2023-02-07 01:40:00|5695|5690|5693.3|5688.3|5696|5691|5692.5|5687.5|0
1675734300000|2023-02-07 01:45:00|5693.4|5688.4|5694|5689|5694.8|5689.8|5692.9|5687.9|0
1675734600000|2023-02-07 01:50:00|5693.9|5688.9|5695.9|5690.9|5696.5|5691.5|5693.7|5688.7|0
1675734900000|2023-02-07 01:55:00|5695.8|5690.8|5698.3|5693.3|5698.6|5693.6|5695.4|5690.4|0
1675735200000|2023-02-07 02:00:00|5698.5|5693.5|5697.9|5692.9|5698.6|5693.6|5697.2|5692.2|0
1675735500000|2023-02-07 02:05:00|5698|5693|5696.2|5691.2|5698.8|5693.8|5696.2|5691.2|0
1675735800000|2023-02-07 02:10:00|5696.3|5691.3|5696.3|5691.3|5697.1|5692.1|5695.3|5690.3|0
1675736100000|2023-02-07 02:15:00|5696.4|5691.4|5694.9|5689.9|5696.5|5691.5|5694.3|5689.3|0
1675736400000|2023-02-07 02:20:00|5694.8|5689.8|5695.4|5690.4|5696|5691|5692.9|5687.9|0
1675736700000|2023-02-07 02:25:00|5695.6|5690.6|5694.6|5689.6|5695.7|5690.7|5693.6|5688.6|0
1675737000000|2023-02-07 02:30:00|5695|5690|5693.5|5688.5|5695.5|5690.5|5693.1|5688.1|0
1675737300000|2023-02-07 02:35:00|5693.6|5688.6|5693.2|5688.2|5694.6|5689.6|5693.1|5688.1|0
1675737600000|2023-02-07 02:40:00|5693.1|5688.1|5694.2|5689.2|5694.4|5689.4|5692|5687|0
1675737900000|2023-02-07 02:45:00|5694.3|5689.3|5694.6|5689.6|5694.9|5689.9|5692.8|5687.8|0
1675738200000|2023-02-07 02:50:00|5694.7|5689.7|5696.6|5691.6|5696.8|5691.8|5694.6|5689.6|0
1675738500000|2023-02-07 02:55:00|5696.4|5691.4|5696.4|5691.4|5696.5|5691.5|5695.5|5690.5|0
1675738800000|2023-02-07 03:00:00|5696.5|5691.5|5694.5|5689.5|5696.7|5691.7|5694.5|5689.5|0
1675739100000|2023-02-07 03:05:00|5694.6|5689.6|5695.3|5690.3|5695.3|5690.3|5693.1|5688.1|0
1675739400000|2023-02-07 03:10:00|5695.2|5690.2|5693.3|5688.3|5696|5691|5693.2|5688.2|0
1675739700000|2023-02-07 03:15:00|5693.2|5688.2|5693.9|5688.9|5694.8|5689.8|5692.1|5687.1|0
1675740000000|2023-02-07 03:20:00|5694|5689|5695|5690|5695.3|5690.3|5693.7|5688.7|0
1675740300000|2023-02-07 03:25:00|5694.9|5689.9|5695.2|5690.2|5696.1|5691.1|5694.4|5689.4|0
1675740600000|2023-02-07 03:30:00|5695.1|5690.1|5692.9|5687.9|5695.5|5690.5|5691.8|5686.8|0
1675740900000|2023-02-07 03:35:00|5693|5688|5692.8|5687.8|5694.2|5689.2|5692|5687|0
1675741200000|2023-02-07 03:40:00|5692.7|5687.7|5692.8|5687.8|5693.5|5688.5|5692.2|5687.2|0
1675741500000|2023-02-07 03:45:00|5692.7|5687.7|5693.5|5688.5|5694.5|5689.5|5692.1|5687.1|0
1675741800000|2023-02-07 03:50:00|5693.6|5688.6|5689.4|5684.4|5694|5689|5689.4|5684.4|0
1675742100000|2023-02-07 03:55:00|5689.5|5684.5|5690.2|5685.2|5690.2|5685.2|5688.3|5683.3|0
1675742400000|2023-02-07 04:00:00|5690.3|5685.3|5691|5686|5691.7|5686.7|5689.6|5684.6|0
1675742700000|2023-02-07 04:05:00|5690.9|5685.9|5692.5|5687.5|5692.7|5687.7|5690.2|5685.2|0
1675743000000|2023-02-07 04:10:00|5692.6|5687.6|5693.2|5688.2|5693.3|5688.3|5691.7|5686.7|0
1675743300000|2023-02-07 04:15:00|5693.1|5688.1|5689.4|5684.4|5693.2|5688.2|5688.8|5683.8|0
1675743600000|2023-02-07 04:20:00|5689.5|5684.5|5688.7|5683.7|5690.3|5685.3|5688.4|5683.4|0
1675743900000|2023-02-07 04:25:00|5688.6|5683.6|5689.4|5684.4|5689.4|5684.4|5688.5|5683.5|0
1675744200000|2023-02-07 04:30:00|5689.3|5684.3|5688.6|5683.6|5689.3|5684.3|5688.5|5683.5|0
1675744500000|2023-02-07 04:35:00|5688.7|5683.7|5686.4|5681.4|5689.1|5684.1|5685.5|5680.5|0
1675744800000|2023-02-07 04:40:00|5686.3|5681.3|5683.9|5678.9|5686.9|5681.9|5683.9|5678.9|0
1675745100000|2023-02-07 04:45:00|5684.4|5679.4|5684.6|5679.6|5685.1|5680.1|5683.8|5678.8|0
1675745400000|2023-02-07 04:50:00|5684.7|5679.7|5685.1|5680.1|5685.4|5680.4|5683.5|5678.5|0
1675745700000|2023-02-07 04:55:00|5684.9|5679.9|5684.2|5679.2|5685.5|5680.5|5683.6|5678.6|0
1675746000000|2023-02-07 05:00:00|5684.3|5679.3|5685.9|5680.9|5686.1|5681.1|5684.2|5679.2|0
1675746300000|2023-02-07 05:05:00|5686|5681|5687.2|5682.2|5689|5684|5685.9|5680.9|0
1675746600000|2023-02-07 05:10:00|5687.1|5682.1|5686.7|5681.7|5687.2|5682.2|5686|5681|0
1675746900000|2023-02-07 05:15:00|5686.9|5681.9|5687|5682|5688|5683|5686.7|5681.7|0
1675747200000|2023-02-07 05:20:00|5686.9|5681.9|5687.1|5682.1|5687.3|5682.3|5686.3|5681.3|0
1675747500000|2023-02-07 05:25:00|5687.2|5682.2|5687.8|5682.8|5687.8|5682.8|5686.8|5681.8|0
1675747800000|2023-02-07 05:30:00|5687.7|5682.7|5689.4|5684.4|5690.9|5685.9|5687.4|5682.4|0
1675748100000|2023-02-07 05:35:00|5689.3|5684.3|5687.6|5682.6|5689.4|5684.4|5687.6|5682.6|0
1675748400000|2023-02-07 05:40:00|5687.5|5682.5|5687.1|5682.1|5688.1|5683.1|5686.3|5681.3|0
1675748700000|2023-02-07 05:45:00|5687|5682|5684.8|5679.8|5687.1|5682.1|5684.7|5679.7|0
1675749000000|2023-02-07 05:50:00|5684.7|5679.7|5686.7|5681.7|5686.7|5681.7|5684.7|5679.7|0
1675749300000|2023-02-07 05:55:00|5686.6|5681.6|5687.5|5682.5|5689.3|5684.3|5686.1|5681.1|0
1675749600000|2023-02-07 06:00:00|5687.4|5682.4|5687.6|5682.6|5688.3|5683.3|5686.1|5681.1|0
1675749900000|2023-02-07 06:05:00|5687.7|5682.7|5688.1|5683.1|5689.9|5684.9|5687.7|5682.7|0
1675750200000|2023-02-07 06:10:00|5688|5683|5687|5682|5688.6|5683.6|5686.6|5681.6|0
1675750500000|2023-02-07 06:15:00|5687.2|5682.2|5687.2|5682.2|5687.5|5682.5|5686|5681|0
1675750800000|2023-02-07 06:20:00|5687.3|5682.3|5687.7|5682.7|5688|5683|5687|5682|0
1675751100000|2023-02-07 06:25:00|5687.8|5682.8|5686.3|5681.3|5688|5683|5685.8|5680.8|0
1675751400000|2023-02-07 06:30:00|5686.1|5681.1|5686.8|5681.8|5687.2|5682.2|5685.9|5680.9|0
1675751700000|2023-02-07 06:35:00|5686.7|5681.7|5686.4|5681.4|5687.4|5682.4|5686.1|5681.1|0
1675752000000|2023-02-07 06:40:00|5686.5|5681.5|5686.4|5681.4|5687.4|5682.4|5685.5|5680.5|0
1675752300000|2023-02-07 06:45:00|5686.3|5681.3|5685|5680|5686.3|5681.3|5684.6|5679.6|0
1675752600000|2023-02-07 06:50:00|5684.9|5679.9|5686.7|5681.7|5687|5682|5684.5|5679.5|0
1675752900000|2023-02-07 06:55:00|5686.5|5681.5|5686.6|5681.6|5687.3|5682.3|5686.2|5681.2|0
1675753200000|2023-02-07 07:00:00|5686.5|5681.5|5684.7|5679.7|5686.5|5681.5|5684.2|5679.2|0
1675753500000|2023-02-07 07:05:00|5684.6|5679.6|5688.4|5683.4|5688.9|5683.9|5684.6|5679.6|0
1675753800000|2023-02-07 07:10:00|5688.3|5683.3|5687.8|5682.8|5689.4|5684.4|5687.1|5682.1|0
1675754100000|2023-02-07 07:15:00|5687.9|5682.9|5689.3|5684.3|5693.4|5688.4|5687.6|5682.6|0
1675754400000|2023-02-07 07:20:00|5689.4|5684.4|5689.2|5684.2|5692|5687|5688.8|5683.8|0
1675754700000|2023-02-07 07:25:00|5689.3|5684.3|5690.5|5685.5|5690.9|5685.9|5688.3|5683.3|0
1675755000000|2023-02-07 07:30:00|5690.6|5685.6|5688.5|5683.5|5691|5686|5687.8|5682.8|0
1675755300000|2023-02-07 07:35:00|5688.6|5683.6|5687.9|5682.9|5690.2|5685.2|5687.6|5682.6|0
1675755600000|2023-02-07 07:40:00|5687.8|5682.8|5685.4|5680.4|5688.4|5683.4|5684.9|5679.9|0
1675755900000|2023-02-07 07:45:00|5685.3|5680.3|5683.8|5678.8|5685.8|5680.8|5682|5677|0
1675756200000|2023-02-07 07:50:00|5683.7|5678.7|5683.1|5678.1|5685.6|5680.6|5682.2|5677.2|0
1675756500000|2023-02-07 07:55:00|5683|5678|5683.3|5678.3|5685.7|5680.7|5681.1|5676.1|0
1675756800000|2023-02-07 08:00:00|5683.2|5678.2|5680.3|5675.3|5684.4|5679.4|5680|5675|0
1675757100000|2023-02-07 08:05:00|5680.2|5675.2|5666.1|5661.1|5680.4|5675.4|5661.6|5656.6|0
1675757400000|2023-02-07 08:10:00|5665.9|5660.9|5662.3|5657.3|5667.8|5662.8|5659.5|5654.5|0
1675757700000|2023-02-07 08:15:00|5662.2|5657.2|5669.3|5664.3|5670.9|5665.9|5661.8|5656.8|0
1675758000000|2023-02-07 08:20:00|5669.4|5664.4|5671.5|5666.5|5671.8|5666.8|5666.3|5661.3|0
1675758300000|2023-02-07 08:25:00|5671.7|5666.7|5673.8|5668.8|5677.3|5672.3|5670.2|5665.2|0
1675758600000|2023-02-07 08:30:00|5673.7|5668.7|5674.9|5669.9|5676.7|5671.7|5666.8|5661.8|0
1675758900000|2023-02-07 08:35:00|5675|5670|5671.6|5666.6|5676|5671|5668.4|5663.4|0
1675759200000|2023-02-07 08:40:00|5671.5|5666.5|5672.9|5667.9|5676.6|5671.6|5670|5665|0
1675759500000|2023-02-07 08:45:00|5673.2|5668.2|5678.5|5673.5|5679.8|5674.8|5673|5668|0
1675759800000|2023-02-07 08:50:00|5678.4|5673.4|5675.2|5670.2|5678.5|5673.5|5673.9|5668.9|0
1675760100000|2023-02-07 08:55:00|5675.3|5670.3|5678.2|5673.2|5679.5|5674.5|5675.1|5670.1|0
1675760400000|2023-02-07 09:00:00|5678.3|5673.3|5697.4|5694.4|5699.8|5696.8|5678.1|5673.1|0
1675760700000|2023-02-07 09:05:00|5696.4|5693.4|5699.4|5696.4|5702|5699|5694.7|5691.7|0
1675761000000|2023-02-07 09:10:00|5699.3|5696.3|5714.1|5711.1|5714.1|5711.1|5699|5696|0
1675761300000|2023-02-07 09:15:00|5716.4|5713.4|5714.9|5711.9|5716.8|5713.8|5713.7|5710.7|0
1675761600000|2023-02-07 09:20:00|5714.8|5711.8|5715.2|5712.2|5716|5713|5713.7|5710.7|0
1675761900000|2023-02-07 09:25:00|5715.1|5712.1|5716.6|5713.6|5717.3|5714.3|5714.9|5711.9|0
1675762200000|2023-02-07 09:30:00|5716.7|5713.7|5716.7|5713.7|5717.4|5714.4|5715.7|5712.7|0
1675762500000|2023-02-07 09:35:00|5716.8|5713.8|5716.2|5713.2|5718.5|5715.5|5716|5713|0
1675762800000|2023-02-07 09:40:00|5716.3|5713.3|5714.8|5711.8|5716.3|5713.3|5712.4|5709.4|0
1675763100000|2023-02-07 09:45:00|5714.6|5711.6|5715.6|5712.6|5717.3|5714.3|5714.6|5711.6|0
1675763400000|2023-02-07 09:50:00|5715.3|5712.3|5717.4|5714.4|5717.6|5714.6|5715.3|5712.3|0
1675763700000|2023-02-07 09:55:00|5718.9|5715.9|5717.2|5714.2|5719.3|5716.3|5715.9|5712.9|0
1675764000000|2023-02-07 10:00:00|5717.1|5714.1|5715.1|5712.1|5718.5|5715.5|5715|5712|0
1675764300000|2023-02-07 10:05:00|5715|5712|5710.2|5707.2|5715.4|5712.4|5709.6|5706.6|0
1675764600000|2023-02-07 10:10:00|5709.8|5706.8|5714.2|5711.2|5714.3|5711.3|5709.7|5706.7|0
1675764900000|2023-02-07 10:15:00|5714.3|5711.3|5712.8|5709.8|5714.3|5711.3|5712.3|5709.3|0
1675765200000|2023-02-07 10:20:00|5712.6|5709.6|5714.1|5711.1|5714.3|5711.3|5711.9|5708.9|0
1675765500000|2023-02-07 10:25:00|5713.9|5710.9|5717.1|5714.1|5717.1|5714.1|5713.6|5710.6|0
1675765800000|2023-02-07 10:30:00|5717.2|5714.2|5715.4|5712.4|5717.4|5714.4|5714.7|5711.7|0
1675766100000|2023-02-07 10:35:00|5715.5|5712.5|5714.4|5711.4|5715.9|5712.9|5713.7|5710.7|0
1675766400000|2023-02-07 10:40:00|5714.5|5711.5|5711.6|5708.6|5714.5|5711.5|5711.6|5708.6|0
1675766700000|2023-02-07 10:45:00|5712.2|5709.2|5709.8|5706.8|5712.3|5709.3|5709.7|5706.7|0
1675767000000|2023-02-07 10:50:00|5709.5|5706.5|5708.8|5705.8|5710|5707|5708.2|5705.2|0
1675767300000|2023-02-07 10:55:00|5709|5706|5701.4|5698.4|5709.3|5706.3|5701.4|5698.4|0
1675767600000|2023-02-07 11:00:00|5701.6|5698.6|5706.1|5703.1|5706.2|5703.2|5700.1|5697.1|0
1675767900000|2023-02-07 11:05:00|5706.2|5703.2|5705.9|5702.9|5708.1|5705.1|5705.2|5702.2|0
1675768200000|2023-02-07 11:10:00|5705.8|5702.8|5705.8|5702.8|5706.3|5703.3|5705.1|5702.1|0
1675768500000|2023-02-07 11:15:00|5706|5703|5703.2|5700.2|5706|5703|5702.3|5699.3|0
1675768800000|2023-02-07 11:20:00|5703.1|5700.1|5699|5696|5703.2|5700.2|5698.1|5695.1|0
1675769100000|2023-02-07 11:25:00|5698.9|5695.9|5703.1|5700.1|5703.1|5700.1|5698.9|5695.9|0
1675769400000|2023-02-07 11:30:00|5703.2|5700.2|5703.9|5700.9|5705|5702|5701.8|5698.8|0
1675769700000|2023-02-07 11:35:00|5704|5701|5701.8|5698.8|5704.2|5701.2|5701.3|5698.3|0
1675770000000|2023-02-07 11:40:00|5701.6|5698.6|5704.2|5701.2|5705.3|5702.3|5701.6|5698.6|0
1675770300000|2023-02-07 11:45:00|5704.5|5701.5|5705.9|5702.9|5706.3|5703.3|5703.2|5700.2|0
1675770600000|2023-02-07 11:50:00|5706.1|5703.1|5706.6|5703.6|5706.9|5703.9|5705.2|5702.2|0
1675770900000|2023-02-07 11:55:00|5706.7|5703.7|5706.5|5703.5|5707.5|5704.5|5706.3|5703.3|0
1675771200000|2023-02-07 12:00:00|5707.2|5704.2|5719.6|5716.6|5719.6|5716.6|5707.2|5704.2|0
1675771500000|2023-02-07 12:05:00|5719.8|5716.8|5722.7|5719.7|5722.7|5719.7|5719.6|5716.6|0
1675771800000|2023-02-07 12:10:00|5722.6|5719.6|5720.1|5717.1|5723.5|5720.5|5718.9|5715.9|0
1675772100000|2023-02-07 12:15:00|5720|5717|5722.3|5719.3|5723|5720|5719.4|5716.4|0
1675772400000|2023-02-07 12:20:00|5722.5|5719.5|5724.7|5721.7|5725.6|5722.6|5721.7|5718.7|0
1675772700000|2023-02-07 12:25:00|5724.8|5721.8|5719.8|5716.8|5724.9|5721.9|5719.7|5716.7|0
1675773000000|2023-02-07 12:30:00|5719.9|5716.9|5719|5716|5720.3|5717.3|5719|5716|0
1675773300000|2023-02-07 12:35:00|5719.1|5716.1|5720.7|5717.7|5720.7|5717.7|5716.6|5713.6|0
1675773600000|2023-02-07 12:40:00|5720.8|5717.8|5719.2|5716.2|5722.4|5719.4|5718.9|5715.9|0
1675773900000|2023-02-07 12:45:00|5719.3|5716.3|5718.1|5715.1|5721.7|5718.7|5717.8|5714.8|0
1675774200000|2023-02-07 12:50:00|5718.3|5715.3|5717.4|5714.4|5718.5|5715.5|5715.3|5712.3|0
1675774500000|2023-02-07 12:55:00|5717.5|5714.5|5722.2|5719.2|5722.4|5719.4|5717.4|5714.4|0
1675774800000|2023-02-07 13:00:00|5722.3|5719.3|5718.6|5715.6|5722.8|5719.8|5716.4|5713.4|0
1675775100000|2023-02-07 13:05:00|5718.7|5715.7|5718.5|5715.5|5721.5|5718.5|5718|5715|0
1675775400000|2023-02-07 13:10:00|5718.7|5715.7|5718.7|5715.7|5718.9|5715.9|5715.8|5712.8|0
1675775700000|2023-02-07 13:15:00|5718.8|5715.8|5717|5714|5720.4|5717.4|5716.7|5713.7|0
1675776000000|2023-02-07 13:20:00|5716.7|5713.7|5705.1|5702.1|5716.8|5713.8|5703.1|5700.1|0
1675776300000|2023-02-07 13:25:00|5704.9|5701.9|5706.5|5703.5|5707.3|5704.3|5700.2|5697.2|0
1675776600000|2023-02-07 13:30:00|5707|5704|5700.3|5697.3|5708.5|5705.5|5698.4|5695.4|0
1675776900000|2023-02-07 13:35:00|5700.4|5697.4|5698.4|5695.4|5701|5698|5695.7|5692.7|0
1675777200000|2023-02-07 13:40:00|5698.6|5695.6|5700.5|5697.5|5701.7|5698.7|5697.6|5694.6|0
1675777500000|2023-02-07 13:45:00|5700.7|5697.7|5696.2|5693.2|5700.7|5697.7|5696.2|5693.2|0
1675777800000|2023-02-07 13:50:00|5696.3|5693.3|5694.6|5691.6|5696.5|5693.5|5692.3|5689.3|0
1675778100000|2023-02-07 13:55:00|5694.5|5691.5|5699.7|5696.7|5699.7|5696.7|5690.9|5687.9|0
1675778400000|2023-02-07 14:00:00|5699.6|5696.6|5696.8|5693.8|5699.7|5696.7|5694|5691|0
1675778700000|2023-02-07 14:05:00|5696.7|5693.7|5691.6|5688.6|5697.8|5694.8|5685.2|5682.2|0
1675779000000|2023-02-07 14:10:00|5691.8|5688.8|5691.9|5688.9|5692.2|5689.2|5689.9|5686.9|0
1675779300000|2023-02-07 14:15:00|5691.8|5688.8|5690.1|5687.1|5693.1|5690.1|5687.5|5684.5|0
1675779600000|2023-02-07 14:20:00|5690.4|5687.4|5694.7|5691.7|5694.8|5691.8|5690.4|5687.4|0
1675779900000|2023-02-07 14:25:00|5692.2|5689.2|5688.2|5685.2|5692.2|5689.2|5680.6|5677.6|0
1675780200000|2023-02-07 14:30:00|5686.8|5683.8|5672.3|5670.5|5693|5691.2|5670.3|5668.5|0
1675780500000|2023-02-07 14:35:00|5670|5668.2|5682.9|5681.1|5690.8|5689|5654.2|5652.4|0
1675780800000|2023-02-07 14:40:00|5683.9|5682.1|5688.6|5686.8|5695.2|5693.4|5670|5668.2|0
1675781100000|2023-02-07 14:45:00|5688.5|5686.7|5672.5|5670.7|5689.2|5687.4|5663.1|5661.3|0
1675781400000|2023-02-07 14:50:00|5673.4|5671.6|5669.4|5667.6|5701.4|5699.6|5660.2|5658.4|0
1675781700000|2023-02-07 14:55:00|5669.6|5667.8|5658.2|5656.4|5678.5|5676.7|5653.9|5652.1|0
1675782000000|2023-02-07 15:00:00|5657.4|5655.6|5663.8|5662|5667|5665.2|5651.4|5649.6|0
1675782300000|2023-02-07 15:05:00|5663.5|5661.7|5656.8|5655|5677.6|5675.8|5656.8|5655|0
1675782600000|2023-02-07 15:10:00|5656.5|5654.7|5663.7|5661.9|5667.6|5665.8|5649.1|5647.3|0
1675782900000|2023-02-07 15:15:00|5664.5|5662.7|5682.4|5680.6|5683|5681.2|5659.4|5657.6|0
1675783200000|2023-02-07 15:20:00|5682.9|5681.1|5681.4|5679.6|5687.2|5685.4|5677.4|5675.6|0
1675783500000|2023-02-07 15:25:00|5681.5|5679.7|5664|5662.2|5685.3|5683.5|5659.2|5657.4|0
1675783800000|2023-02-07 15:30:00|5663.9|5662.1|5664.9|5663.1|5677.8|5676|5659.3|5657.5|0
1675784100000|2023-02-07 15:35:00|5664.7|5662.9|5674.9|5673.1|5677.9|5676.1|5658.5|5656.7|0
1675784400000|2023-02-07 15:40:00|5674.6|5672.8|5686.9|5685.1|5687.6|5685.8|5667.1|5665.3|0
1675784700000|2023-02-07 15:45:00|5687.3|5685.5|5682.3|5680.5|5688.6|5686.8|5678.1|5676.3|0
1675785000000|2023-02-07 15:50:00|5682.6|5680.8|5676.4|5674.6|5690.5|5688.7|5673.7|5671.9|0
1675785300000|2023-02-07 15:55:00|5675.8|5674|5676.8|5675|5682.4|5680.6|5673.6|5671.8|0
1675785600000|2023-02-07 16:00:00|5677.8|5676|5680.3|5678.5|5688.1|5686.3|5677.8|5676|0
1675785900000|2023-02-07 16:05:00|5680.5|5678.7|5701.8|5700|5706.6|5704.8|5680.5|5678.7|0
1675786200000|2023-02-07 16:10:00|5701.2|5699.4|5698.6|5696.8|5703.2|5701.4|5694.9|5693.1|0
1675786500000|2023-02-07 16:15:00|5698.7|5696.9|5697.8|5696|5704.8|5703|5696|5694.2|0
1675786800000|2023-02-07 16:20:00|5697.9|5696.1|5694.5|5692.7|5701.2|5699.4|5690.7|5688.9|0
1675787100000|2023-02-07 16:25:00|5695.6|5693.8|5702.2|5700.4|5707.6|5705.8|5694|5692.2|0
1675787400000|2023-02-07 16:30:00|5704|5702.2|5717.3|5715.5|5723.5|5721.7|5701.4|5699.6|0
1675787700000|2023-02-07 16:35:00|5717.7|5715.9|5716.5|5714.7|5721.7|5719.9|5713.5|5711.7|0
1675788000000|2023-02-07 16:40:00|5717|5715.2|5719.5|5717.7|5722.7|5720.9|5712.1|5710.3|0
1675788300000|2023-02-07 16:45:00|5719.6|5717.8|5720.3|5718.5|5724.6|5722.8|5716.2|5714.4|0
1675788600000|2023-02-07 16:50:00|5720.7|5718.9|5710.7|5708.9|5721.8|5720|5710.5|5708.7|0
1675788900000|2023-02-07 16:55:00|5710.8|5709|5708.2|5706.4|5719.4|5717.6|5708.2|5706.4|0
1675789200000|2023-02-07 17:00:00|5707.3|5705.5|5712.3|5710.5|5714.5|5712.7|5704.2|5702.4|0
1675789500000|2023-02-07 17:05:00|5712.7|5710.9|5708.6|5706.8|5715.7|5713.9|5708|5706.2|0
1675789800000|2023-02-07 17:10:00|5708.8|5707|5708.5|5706.7|5713.3|5711.5|5702.1|5700.3|0
1675790100000|2023-02-07 17:15:00|5708.6|5706.8|5703|5701.2|5709.4|5707.6|5703|5701.2|0
1675790400000|2023-02-07 17:20:00|5702.7|5700.9|5688.4|5686.6|5703.5|5701.7|5684|5682.2|0
1675790700000|2023-02-07 17:25:00|5688.5|5686.7|5685.4|5683.6|5692.6|5690.8|5681.8|5680|0
1675791000000|2023-02-07 17:30:00|5685|5683.2|5690.6|5688.8|5694.8|5693|5683.6|5681.8|0
1675791300000|2023-02-07 17:35:00|5690.4|5688.6|5693.9|5692.1|5697.4|5695.6|5688.5|5686.7|0
1675791600000|2023-02-07 17:40:00|5693.8|5692|5724.2|5722.4|5733|5731.2|5688.9|5687.1|0
1675791900000|2023-02-07 17:45:00|5724.1|5722.3|5772.4|5770.6|5772.4|5770.6|5724.1|5722.3|0
1675792200000|2023-02-07 17:50:00|5772.5|5770.7|5794|5792.2|5797.6|5795.8|5759.3|5757.5|0
1675792500000|2023-02-07 17:55:00|5793.9|5792.1|5799.6|5797.8|5819.3|5817.5|5789.8|5788|0
1675792800000|2023-02-07 18:00:00|5800.7|5798.9|5758.2|5756.4|5812|5810.2|5756.7|5754.9|0
1675793100000|2023-02-07 18:05:00|5758.6|5756.8|5753.5|5751.7|5774|5772.2|5749.2|5747.4|0
1675793400000|2023-02-07 18:10:00|5753.8|5752|5732|5730.2|5762.1|5760.3|5729.3|5727.5|0
1675793700000|2023-02-07 18:15:00|5730.8|5729|5732.2|5730.4|5735.5|5733.7|5696|5694.2|0
1675794000000|2023-02-07 18:20:00|5731.9|5730.1|5711.3|5709.5|5735.3|5733.5|5705.6|5703.8|0
1675794300000|2023-02-07 18:25:00|5711.9|5710.1|5678.3|5676.5|5730|5728.2|5677.8|5676|0
1675794600000|2023-02-07 18:30:00|5678.1|5676.3|5636|5634.2|5678.8|5677|5636|5634.2|0
1675794900000|2023-02-07 18:35:00|5636.1|5634.3|5660.1|5658.3|5665.2|5663.4|5634.7|5632.9|0
1675795200000|2023-02-07 18:40:00|5660.6|5658.8|5657|5655.2|5685.1|5683.3|5652.2|5650.4|0
1675795500000|2023-02-07 18:45:00|5657.2|5655.4|5646.4|5644.6|5662.7|5660.9|5639.9|5638.1|0
1675795800000|2023-02-07 18:50:00|5645.5|5643.7|5666.3|5664.5|5669.2|5667.4|5638.8|5637|0
1675796100000|2023-02-07 18:55:00|5666.4|5664.6|5667.7|5665.9|5674.2|5672.4|5658|5656.2|0
1675796400000|2023-02-07 19:00:00|5667.8|5666|5699.5|5697.7|5703.3|5701.5|5665.9|5664.1|0
1675796700000|2023-02-07 19:05:00|5700|5698.2|5714.2|5712.4|5727.1|5725.3|5696.9|5695.1|0
1675797000000|2023-02-07 19:10:00|5714.5|5712.7|5724.6|5722.8|5729.8|5728|5711.9|5710.1|0
1675797300000|2023-02-07 19:15:00|5723.8|5722|5736.9|5735.1|5740.7|5738.9|5723.8|5722|0
1675797600000|2023-02-07 19:20:00|5737.3|5735.5|5730.5|5728.7|5737.3|5735.5|5720.5|5718.7|0
1675797900000|2023-02-07 19:25:00|5730|5728.2|5725.2|5723.4|5735.9|5734.1|5718.6|5716.8|0
1675798200000|2023-02-07 19:30:00|5726.1|5724.3|5752.6|5750.8|5760.1|5758.3|5721.9|5720.1|0
1675798500000|2023-02-07 19:35:00|5752.4|5750.6|5754.5|5752.7|5758.8|5757|5749.1|5747.3|0
1675798800000|2023-02-07 19:40:00|5754.4|5752.6|5749.4|5747.6|5767.7|5765.9|5746.5|5744.7|0
1675799100000|2023-02-07 19:45:00|5749.3|5747.5|5757.3|5755.5|5761.8|5760|5749.3|5747.5|0
1675799400000|2023-02-07 19:50:00|5757.2|5755.4|5770.3|5768.5|5772.6|5770.8|5751.3|5749.5|0
1675799700000|2023-02-07 19:55:00|5770.2|5768.4|5765.8|5764|5770.3|5768.5|5757.9|5756.1|0
1675800000000|2023-02-07 20:00:00|5766|5764.2|5756.4|5754.6|5781.3|5779.5|5756.4|5754.6|0
1675800300000|2023-02-07 20:05:00|5756.3|5754.5|5742.2|5740.4|5763.2|5761.4|5738|5736.2|0
1675800600000|2023-02-07 20:10:00|5742.9|5741.1|5756|5754.2|5760.3|5758.5|5742.9|5741.1|0
1675800900000|2023-02-07 20:15:00|5756.1|5754.3|5770.7|5768.9|5772.5|5770.7|5756.1|5754.3|0
1675801200000|2023-02-07 20:20:00|5770.9|5769.1|5778.8|5777|5782.6|5780.8|5770.7|5768.9|0
1675801500000|2023-02-07 20:25:00|5779.4|5777.6|5794.5|5792.7|5795.7|5793.9|5777.4|5775.6|0
1675801800000|2023-02-07 20:30:00|5794.4|5792.6|5794.8|5793|5796.8|5795|5788.1|5786.3|0
1675802100000|2023-02-07 20:35:00|5794.9|5793.1|5800.4|5798.6|5800.9|5799.1|5786.5|5784.7|0
1675802400000|2023-02-07 20:40:00|5800.3|5798.5|5803.1|5801.3|5805.3|5803.5|5796.2|5794.4|0
1675802700000|2023-02-07 20:45:00|5802.9|5801.1|5813.3|5811.5|5819.2|5817.4|5801.6|5799.8|0
1675803000000|2023-02-07 20:50:00|5814.8|5813|5837.6|5835.8|5837.7|5835.9|5814.8|5813|0
1675803300000|2023-02-07 20:55:00|5836.7|5834.9|5816.2|5814.4|5836.7|5834.9|5809.5|5807.7|0
1675803600000|2023-02-07 21:00:00|5816.8|5813.8|5805.3|5802.3|5817.9|5814.9|5805.3|5802.3|0
1675803900000|2023-02-07 21:05:00|5804.5|5801.5|5802|5799|5804.5|5801.5|5800.1|5797.1|0
1675804200000|2023-02-07 21:10:00|5802.2|5799.2|5801.9|5798.9|5802.2|5799.2|5798.2|5795.2|0
1675804500000|2023-02-07 21:15:00|5802|5799|5799.3|5796.3|5802.3|5799.3|5798.6|5795.6|0
1675804800000|2023-02-07 21:20:00|5799.7|5796.7|5802|5799|5802.8|5799.8|5799.2|5796.2|0
1675805100000|2023-02-07 21:25:00|5801.9|5798.9|5804.4|5801.4|5804.8|5801.8|5801.9|5798.9|0
1675805400000|2023-02-07 21:30:00|5804.5|5801.5|5803.3|5800.3|5804.7|5801.7|5802.4|5799.4|0
1675805700000|2023-02-07 21:35:00|5803.4|5800.4|5803.5|5800.5|5804.7|5801.7|5803.2|5800.2|0
1675806000000|2023-02-07 21:40:00|5803.7|5800.7|5803.8|5800.8|5804.7|5801.7|5803.6|5800.6|0
1675806300000|2023-02-07 21:45:00|5803.9|5800.9|5804.6|5801.6|5804.9|5801.9|5802.8|5799.8|0
1675806600000|2023-02-07 21:50:00|5804.7|5801.7|5804.3|5801.3|5805.3|5802.3|5804.1|5801.1|0
1675806900000|2023-02-07 21:55:00|5804.2|5801.2|5806.7|5803.7|5806.9|5803.9|5804.2|5801.2|0
1675807200000|2023-02-07 22:00:00|5807|5804|5806.6|5803.6|5807.5|5804.5|5806.6|5803.6|0
1675807500000|2023-02-07 22:05:00|5806.8|5803.8|5806.6|5803.6|5806.9|5803.9|5805.6|5802.6|0
1675807800000|2023-02-07 22:10:00|5806.5|5803.5|5806.9|5803.9|5807.7|5804.7|5806.3|5803.3|0
1675808100000|2023-02-07 22:15:00|5807|5804|5806.9|5803.9|5807.5|5804.5|5806.6|5803.6|0
1675808400000|2023-02-07 22:20:00|5807|5804|5807|5804|5807.3|5804.3|5806.6|5803.6|0
1675808700000|2023-02-07 22:25:00|5806.9|5803.9|5807.9|5804.9|5808.5|5805.5|5806.9|5803.9|0
1675809000000|2023-02-07 22:30:00|5807.8|5804.8|5808.6|5805.6|5808.7|5805.7|5807.7|5804.7|0
1675809300000|2023-02-07 22:35:00|5808.2|5805.2|5808.6|5805.6|5808.8|5805.8|5807.9|5804.9|0
1675809600000|2023-02-07 22:40:00|5808.5|5805.5|5807.9|5804.9|5809.2|5806.2|5807.8|5804.8|0
1675809900000|2023-02-07 22:45:00|5808|5805|5808.3|5805.3|5808.5|5805.5|5807.2|5804.2|0
1675810200000|2023-02-07 22:50:00|5808.1|5805.1|5808.3|5805.3|5808.6|5805.6|5808|5805|0
1675810500000|2023-02-07 22:55:00|5808.2|5805.2|5808.7|5805.7|5808.8|5805.8|5807.7|5804.7|0
1675810800000|2023-02-07 23:00:00|5808.8|5805.8|5811.7|5808.7|5811.8|5808.8|5808.2|5805.2|0
1675811100000|2023-02-07 23:05:00|5811.8|5808.8|5819.6|5816.6|5820.3|5817.3|5811|5808|0
1675811400000|2023-02-07 23:10:00|5819.4|5816.4|5821.4|5818.4|5823.2|5820.2|5819.4|5816.4|0
1675811700000|2023-02-07 23:15:00|5821.3|5818.3|5821.5|5818.5|5822.2|5819.2|5820.8|5817.8|0
1675812000000|2023-02-07 23:20:00|5821.2|5818.2|5820.2|5817.2|5823.1|5820.1|5820.2|5817.2|0
1675812300000|2023-02-07 23:25:00|5820.1|5817.1|5819.6|5816.6|5821.3|5818.3|5818.7|5815.7|0
1675812600000|2023-02-07 23:30:00|5819.7|5816.7|5820.7|5817.7|5821.8|5818.8|5819.7|5816.7|0
1675812900000|2023-02-07 23:35:00|5820.8|5817.8|5821.2|5818.2|5822.9|5819.9|5820.6|5817.6|0
1675813200000|2023-02-07 23:40:00|5821.3|5818.3|5820.6|5817.6|5821.7|5818.7|5819.8|5816.8|0
1675813500000|2023-02-07 23:45:00|5820.7|5817.7|5816.3|5813.3|5821|5818|5814.3|5811.3|0
1675813800000|2023-02-07 23:50:00|5816.4|5813.4|5816.1|5813.1|5816.4|5813.4|5815.2|5812.2|0
1675814100000|2023-02-07 23:55:00|5815.8|5812.8|5815|5812|5815.9|5812.9|5814.5|5811.5|0
1675814400000|2023-02-08 00:00:00|5814.9|5811.9|5815.6|5812.6|5816.6|5813.6|5814.9|5811.9|0
1675814700000|2023-02-08 00:05:00|5815.9|5812.9|5815.2|5812.2|5817.4|5814.4|5814.9|5811.9|0
1675815000000|2023-02-08 00:10:00|5815.3|5812.3|5815.2|5812.2|5816.1|5813.1|5814.8|5811.8|0
1675815300000|2023-02-08 00:15:00|5815.1|5812.1|5813.3|5810.3|5815.2|5812.2|5812.8|5809.8|0
1675815600000|2023-02-08 00:20:00|5813.2|5810.2|5811.3|5808.3|5813.5|5810.5|5810.7|5807.7|0
1675815900000|2023-02-08 00:25:00|5811.4|5808.4|5811.3|5808.3|5812.7|5809.7|5811.1|5808.1|0
1675816200000|2023-02-08 00:30:00|5811.2|5808.2|5812.5|5809.5|5812.6|5809.6|5810.6|5807.6|0
1675816500000|2023-02-08 00:35:00|5812.4|5809.4|5814.4|5811.4|5814.9|5811.9|5812.1|5809.1|0
1675816800000|2023-02-08 00:40:00|5814.6|5811.6|5812|5809|5815.2|5812.2|5811.8|5808.8|0
1675817100000|2023-02-08 00:45:00|5811.9|5808.9|5813.6|5810.6|5813.6|5810.6|5811.2|5808.2|0
1675817400000|2023-02-08 00:50:00|5813.5|5810.5|5814.7|5811.7|5814.8|5811.8|5813.4|5810.4|0
1675817700000|2023-02-08 00:55:00|5814.8|5811.8|5817|5812|5817.2|5814.2|5814.2|5811.2|0
1675818000000|2023-02-08 01:00:00|5816.9|5811.9|5818.8|5813.8|5820.4|5815.4|5816.9|5811.9|0
1675818300000|2023-02-08 01:05:00|5818.9|5813.9|5817.5|5812.5|5819.7|5814.7|5816.9|5811.9|0
1675818600000|2023-02-08 01:10:00|5817.4|5812.4|5816|5811|5817.4|5812.4|5815.1|5810.1|0
1675818900000|2023-02-08 01:15:00|5815.9|5810.9|5815.1|5810.1|5816.4|5811.4|5813.6|5808.6|0
1675819200000|2023-02-08 01:20:00|5815.2|5810.2|5813.8|5808.8|5815.2|5810.2|5811.6|5806.6|0
1675819500000|2023-02-08 01:25:00|5813.7|5808.7|5813.4|5808.4|5815.6|5810.6|5813|5808|0
1675819800000|2023-02-08 01:30:00|5813.2|5808.2|5817.1|5812.1|5817.5|5812.5|5813.2|5808.2|0
1675820100000|2023-02-08 01:35:00|5817|5812|5821|5816|5822.8|5817.8|5817|5812|0
1675820400000|2023-02-08 01:40:00|5820.9|5815.9|5818.6|5813.6|5821.1|5816.1|5817.5|5812.5|0
1675820700000|2023-02-08 01:45:00|5818.5|5813.5|5817.3|5812.3|5819.3|5814.3|5816.3|5811.3|0
1675821000000|2023-02-08 01:50:00|5817.4|5812.4|5818.2|5813.2|5819|5814|5817|5812|0
1675821300000|2023-02-08 01:55:00|5818.3|5813.3|5816.5|5811.5|5818.9|5813.9|5816.2|5811.2|0
1675821600000|2023-02-08 02:00:00|5816.4|5811.4|5818.4|5813.4|5818.7|5813.7|5816.4|5811.4|0
1675821900000|2023-02-08 02:05:00|5818.3|5813.3|5815.7|5810.7|5818.8|5813.8|5815.3|5810.3|0
1675822200000|2023-02-08 02:10:00|5815.6|5810.6|5815.2|5810.2|5816.2|5811.2|5815.1|5810.1|0
1675822500000|2023-02-08 02:15:00|5815.3|5810.3|5815.8|5810.8|5816.1|5811.1|5815.1|5810.1|0
1675822800000|2023-02-08 02:20:00|5815.9|5810.9|5815.3|5810.3|5816.4|5811.4|5815.1|5810.1|0
1675823100000|2023-02-08 02:25:00|5815.4|5810.4|5817.7|5812.7|5818.1|5813.1|5815.2|5810.2|0
1675823400000|2023-02-08 02:30:00|5817.5|5812.5|5818.6|5813.6|5818.7|5813.7|5817.1|5812.1|0
1675823700000|2023-02-08 02:35:00|5818.5|5813.5|5819.5|5814.5|5820.2|5815.2|5817.8|5812.8|0
1675824000000|2023-02-08 02:40:00|5819.6|5814.6|5818.9|5813.9|5819.6|5814.6|5817.1|5812.1|0
1675824300000|2023-02-08 02:45:00|5819|5814|5819.7|5814.7|5819.7|5814.7|5817.6|5812.6|0
1675824600000|2023-02-08 02:50:00|5819.9|5814.9|5818.7|5813.7|5819.9|5814.9|5817.9|5812.9|0
1675824900000|2023-02-08 02:55:00|5818.8|5813.8|5819.2|5814.2|5819.5|5814.5|5817.8|5812.8|0
1675825200000|2023-02-08 03:00:00|5819.4|5814.4|5819.6|5814.6|5821.4|5816.4|5818.9|5813.9|0
1675825500000|2023-02-08 03:05:00|5819.5|5814.5|5819.6|5814.6|5820.5|5815.5|5819.3|5814.3|0
1675825800000|2023-02-08 03:10:00|5820.2|5815.2|5819.3|5814.3|5820.2|5815.2|5818.2|5813.2|0
1675826100000|2023-02-08 03:15:00|5819.4|5814.4|5820.2|5815.2|5821.3|5816.3|5819.3|5814.3|0
1675826400000|2023-02-08 03:20:00|5820.3|5815.3|5822.6|5817.6|5822.6|5817.6|5820.2|5815.2|0
1675826700000|2023-02-08 03:25:00|5822.5|5817.5|5824.9|5819.9|5825.6|5820.6|5822.5|5817.5|0
1675827000000|2023-02-08 03:30:00|5824.7|5819.7|5826.3|5821.3|5827.3|5822.3|5824.6|5819.6|0
1675827300000|2023-02-08 03:35:00|5826|5821|5827.7|5822.7|5828.5|5823.5|5826|5821|0
1675827600000|2023-02-08 03:40:00|5827.8|5822.8|5826.1|5821.1|5828.3|5823.3|5825.9|5820.9|0
1675827900000|2023-02-08 03:45:00|5826.2|5821.2|5828.4|5823.4|5828.4|5823.4|5826.1|5821.1|0
1675828200000|2023-02-08 03:50:00|5828.3|5823.3|5832.1|5827.1|5832.7|5827.7|5828.3|5823.3|0
1675828500000|2023-02-08 03:55:00|5832|5827|5826.8|5821.8|5832|5827|5826.8|5821.8|0
1675828800000|2023-02-08 04:00:00|5826.7|5821.7|5827.9|5822.9|5828.2|5823.2|5825.8|5820.8|0
1675829100000|2023-02-08 04:05:00|5827.8|5822.8|5826.8|5821.8|5828.6|5823.6|5826.8|5821.8|0
1675829400000|2023-02-08 04:10:00|5826.9|5821.9|5825.5|5820.5|5827.7|5822.7|5825.3|5820.3|0
1675829700000|2023-02-08 04:15:00|5825.4|5820.4|5827.3|5822.3|5827.6|5822.6|5825.3|5820.3|0
1675830000000|2023-02-08 04:20:00|5827.1|5822.1|5830.3|5825.3|5830.4|5825.4|5826.4|5821.4|0
1675830300000|2023-02-08 04:25:00|5830.4|5825.4|5830.4|5825.4|5830.6|5825.6|5828.6|5823.6|0
1675830600000|2023-02-08 04:30:00|5830.5|5825.5|5827.8|5822.8|5830.5|5825.5|5827.7|5822.7|0
1675830900000|2023-02-08 04:35:00|5827.9|5822.9|5826.3|5821.3|5828.7|5823.7|5826.3|5821.3|0
1675831200000|2023-02-08 04:40:00|5826.2|5821.2|5827|5822|5827.9|5822.9|5825.7|5820.7|0
1675831500000|2023-02-08 04:45:00|5826.9|5821.9|5826.4|5821.4|5827.5|5822.5|5826.2|5821.2|0
1675831800000|2023-02-08 04:50:00|5826.7|5821.7|5826.9|5821.9|5827.9|5822.9|5826.5|5821.5|0
1675832100000|2023-02-08 04:55:00|5827|5822|5828.5|5823.5|5828.6|5823.6|5826.3|5821.3|0
1675832400000|2023-02-08 05:00:00|5828.4|5823.4|5827.9|5822.9|5829|5824|5826.4|5821.4|0
1675832700000|2023-02-08 05:05:00|5828|5823|5826.4|5821.4|5828|5823|5826.2|5821.2|0
1675833000000|2023-02-08 05:10:00|5826.5|5821.5|5826.4|5821.4|5826.6|5821.6|5825|5820|0
1675833300000|2023-02-08 05:15:00|5826.2|5821.2|5827|5822|5827.7|5822.7|5825.7|5820.7|0
1675833600000|2023-02-08 05:20:00|5826.9|5821.9|5825.5|5820.5|5826.9|5821.9|5824.8|5819.8|0
1675833900000|2023-02-08 05:25:00|5825.4|5820.4|5823.5|5818.5|5826.2|5821.2|5823.5|5818.5|0
1675834200000|2023-02-08 05:30:00|5823.9|5818.9|5826.8|5821.8|5826.8|5821.8|5823.9|5818.9|0
1675834500000|2023-02-08 05:35:00|5826.9|5821.9|5826.8|5821.8|5827.1|5822.1|5825.9|5820.9|0
1675834800000|2023-02-08 05:40:00|5826.7|5821.7|5828|5823|5828.1|5823.1|5826|5821|0
1675835100000|2023-02-08 05:45:00|5828.2|5823.2|5831.3|5826.3|5832.2|5827.2|5828|5823|0
1675835400000|2023-02-08 05:50:00|5831.4|5826.4|5834.7|5829.7|5835.1|5830.1|5831|5826|0
1675835700000|2023-02-08 05:55:00|5834.5|5829.5|5835.6|5830.6|5837.2|5832.2|5833.6|5828.6|0
1675836000000|2023-02-08 06:00:00|5836.2|5831.2|5833.6|5828.6|5836.8|5831.8|5833.3|5828.3|0
1675836300000|2023-02-08 06:05:00|5833.3|5828.3|5832.4|5827.4|5834.5|5829.5|5832.4|5827.4|0
1675836600000|2023-02-08 06:10:00|5832.3|5827.3|5833.9|5828.9|5834.2|5829.2|5831.4|5826.4|0
1675836900000|2023-02-08 06:15:00|5833.8|5828.8|5832|5827|5833.9|5828.9|5831.7|5826.7|0
1675837200000|2023-02-08 06:20:00|5831.9|5826.9|5830.2|5825.2|5832.4|5827.4|5830|5825|0
1675837500000|2023-02-08 06:25:00|5830.4|5825.4|5829|5824|5831|5826|5828.9|5823.9|0
1675837800000|2023-02-08 06:30:00|5829.1|5824.1|5830.2|5825.2|5830.7|5825.7|5828.3|5823.3|0
1675838100000|2023-02-08 06:35:00|5830.1|5825.1|5824.8|5819.8|5830.2|5825.2|5824.6|5819.6|0
1675838400000|2023-02-08 06:40:00|5824.7|5819.7|5824.4|5819.4|5826.6|5821.6|5824.2|5819.2|0
1675838700000|2023-02-08 06:45:00|5824.7|5819.7|5824.6|5819.6|5825.6|5820.6|5823.9|5818.9|0
1675839000000|2023-02-08 06:50:00|5824.7|5819.7|5826|5821|5826.7|5821.7|5823.5|5818.5|0
1675839300000|2023-02-08 06:55:00|5825.8|5820.8|5823.3|5818.3|5826|5821|5821.9|5816.9|0
1675839600000|2023-02-08 07:00:00|5823.2|5818.2|5818.5|5813.5|5823.2|5818.2|5817.6|5812.6|0
1675839900000|2023-02-08 07:05:00|5818.6|5813.6|5816.8|5811.8|5820.3|5815.3|5816.6|5811.6|0
1675840200000|2023-02-08 07:10:00|5816.9|5811.9|5819.6|5814.6|5820.4|5815.4|5813.7|5808.7|0
1675840500000|2023-02-08 07:15:00|5819.5|5814.5|5820.1|5815.1|5822.6|5817.6|5818.9|5813.9|0
1675840800000|2023-02-08 07:20:00|5820.5|5815.5|5822.4|5817.4|5822.6|5817.6|5819.7|5814.7|0
1675841100000|2023-02-08 07:25:00|5822.5|5817.5|5824.8|5819.8|5826.6|5821.6|5822.5|5817.5|0
1675841400000|2023-02-08 07:30:00|5825|5820|5826.2|5821.2|5827.3|5822.3|5824|5819|0
1675841700000|2023-02-08 07:35:00|5826.1|5821.1|5825|5820|5826.2|5821.2|5823.8|5818.8|0
1675842000000|2023-02-08 07:40:00|5824.9|5819.9|5825.1|5820.1|5826.7|5821.7|5823.6|5818.6|0
1675842300000|2023-02-08 07:45:00|5825.2|5820.2|5828.8|5823.8|5831.5|5826.5|5825.2|5820.2|0
1675842600000|2023-02-08 07:50:00|5828.7|5823.7|5822.9|5817.9|5828.8|5823.8|5820.1|5815.1|0
1675842900000|2023-02-08 07:55:00|5823.1|5818.1|5824.6|5819.6|5827.4|5822.4|5821.7|5816.7|0
1675843200000|2023-02-08 08:00:00|5824.5|5819.5|5818.6|5813.6|5828.7|5823.7|5818.6|5813.6|0
1675843500000|2023-02-08 08:05:00|5818.5|5813.5|5810.2|5805.2|5819.1|5814.1|5806.2|5801.2|0
1675843800000|2023-02-08 08:10:00|5810.4|5805.4|5807.3|5802.3|5812.5|5807.5|5803.5|5798.5|0
1675844100000|2023-02-08 08:15:00|5807.6|5802.6|5804.7|5799.7|5807.8|5802.8|5802.7|5797.7|0
1675844400000|2023-02-08 08:20:00|5804.4|5799.4|5807.9|5802.9|5808.8|5803.8|5803.5|5798.5|0
1675844700000|2023-02-08 08:25:00|5808|5803|5802.9|5797.9|5810|5805|5802.7|5797.7|0
1675845000000|2023-02-08 08:30:00|5803|5798|5800.9|5795.9|5806.6|5801.6|5800.1|5795.1|0
1675845300000|2023-02-08 08:35:00|5801|5796|5801.2|5796.2|5801.2|5796.2|5796.5|5791.5|0
1675845600000|2023-02-08 08:40:00|5801|5796|5806.3|5801.3|5809.6|5804.6|5801|5796|0
1675845900000|2023-02-08 08:45:00|5806.4|5801.4|5801.4|5796.4|5808.8|5803.8|5801.4|5796.4|0
1675846200000|2023-02-08 08:50:00|5801.5|5796.5|5806.8|5801.8|5809.1|5804.1|5800.9|5795.9|0
1675846500000|2023-02-08 08:55:00|5806.9|5801.9|5810.8|5805.8|5811.8|5806.8|5806.8|5801.8|0
1675846800000|2023-02-08 09:00:00|5810.9|5805.9|5812.1|5809.1|5815.2|5812.2|5809|5805.5|0
1675847100000|2023-02-08 09:05:00|5812.3|5809.3|5821.2|5818.2|5821.7|5818.7|5811.7|5808.7|0
1675847400000|2023-02-08 09:10:00|5821.3|5818.3|5823|5820|5823.6|5820.6|5818.4|5815.4|0
1675847700000|2023-02-08 09:15:00|5822.9|5819.9|5819.9|5816.9|5822.9|5819.9|5819.2|5816.2|0
1675848000000|2023-02-08 09:20:00|5819.7|5816.7|5817.8|5814.8|5821.2|5818.2|5817.1|5814.1|0
1675848300000|2023-02-08 09:25:00|5817.9|5814.9|5821.2|5818.2|5821.5|5818.5|5817.9|5814.9|0
1675848600000|2023-02-08 09:30:00|5821.1|5818.1|5815.8|5812.8|5821.2|5818.2|5815.2|5812.2|0
1675848900000|2023-02-08 09:35:00|5815.7|5812.7|5809.2|5806.2|5816|5813|5808.7|5805.7|0
1675849200000|2023-02-08 09:40:00|5809.1|5806.1|5808.5|5805.5|5810.2|5807.2|5805.8|5802.8|0
1675849500000|2023-02-08 09:45:00|5808.4|5805.4|5806.9|5803.9|5808.4|5805.4|5804.1|5801.1|0
1675849800000|2023-02-08 09:50:00|5807|5804|5810|5807|5810.4|5807.4|5806.3|5803.3|0
1675850100000|2023-02-08 09:55:00|5810.2|5807.2|5811.2|5808.2|5811.3|5808.3|5807.5|5804.5|0
1675850400000|2023-02-08 10:00:00|5811.5|5808.5|5814.2|5811.2|5816.3|5813.3|5811.5|5808.5|0
1675850700000|2023-02-08 10:05:00|5814.5|5811.5|5812.5|5809.5|5814.8|5811.8|5812|5809|0
1675851000000|2023-02-08 10:10:00|5812.6|5809.6|5810.9|5807.9|5812.7|5809.7|5810.1|5807.1|0
1675851300000|2023-02-08 10:15:00|5811|5808|5810.3|5807.3|5811.2|5808.2|5809.5|5806.5|0
1675851600000|2023-02-08 10:20:00|5810.6|5807.6|5810.3|5807.3|5810.9|5807.9|5807.1|5804.1|0
1675851900000|2023-02-08 10:25:00|5810.4|5807.4|5809.6|5806.6|5811.6|5808.6|5809.6|5806.6|0
1675852200000|2023-02-08 10:30:00|5809.7|5806.7|5806.4|5803.4|5809.8|5806.8|5804.3|5801.3|0
1675852500000|2023-02-08 10:35:00|5806.3|5803.3|5807.6|5804.6|5807.6|5804.6|5804.4|5801.4|0
1675852800000|2023-02-08 10:40:00|5807.7|5804.7|5809.2|5806.2|5809.9|5806.9|5807.3|5804.3|0
1675853100000|2023-02-08 10:45:00|5809.3|5806.3|5814.4|5811.4|5814.4|5811.4|5808.8|5805.8|0
1675853400000|2023-02-08 10:50:00|5814.2|5811.2|5812.9|5809.9|5814.2|5811.2|5812.5|5809.5|0
1675853700000|2023-02-08 10:55:00|5813.2|5810.2|5816.7|5813.7|5816.7|5813.7|5812.9|5809.9|0
1675854000000|2023-02-08 11:00:00|5816.6|5813.6|5817.5|5814.5|5818.2|5815.2|5814.9|5811.9|0
1675854300000|2023-02-08 11:05:00|5817.4|5814.4|5816.3|5813.3|5817.4|5814.4|5814.4|5811.4|0
1675854600000|2023-02-08 11:10:00|5816.4|5813.4|5816.6|5813.6|5818.1|5815.1|5816.4|5813.4|0
1675854900000|2023-02-08 11:15:00|5816.7|5813.7|5814.6|5811.6|5816.8|5813.8|5814.3|5811.3|0
1675855200000|2023-02-08 11:20:00|5814.5|5811.5|5812.1|5809.1|5814.9|5811.9|5812|5809|0
1675855500000|2023-02-08 11:25:00|5812.4|5809.4|5812.7|5809.7|5813|5810|5811.7|5808.7|0
1675855800000|2023-02-08 11:30:00|5812.5|5809.5|5815|5812|5815.8|5812.8|5812.5|5809.5|0
1675856100000|2023-02-08 11:35:00|5814.8|5811.8|5815.5|5812.5|5815.9|5812.9|5814.2|5811.2|0
1675856400000|2023-02-08 11:40:00|5815.4|5812.4|5815.6|5812.6|5816.5|5813.5|5815.3|5812.3|0
1675856700000|2023-02-08 11:45:00|5815.5|5812.5|5813.2|5810.2|5816.5|5813.5|5812.4|5809.4|0
1675857000000|2023-02-08 11:50:00|5813.1|5810.1|5819.2|5816.2|5819.2|5816.2|5812.7|5809.7|0
1675857300000|2023-02-08 11:55:00|5819.1|5816.1|5817.1|5814.1|5819.3|5816.3|5815.3|5812.3|0
1675857600000|2023-02-08 12:00:00|5819.9|5816.9|5833.2|5830.2|5833.3|5830.3|5819.6|5816.6|0
1675857900000|2023-02-08 12:05:00|5833.1|5830.1|5836.5|5833.5|5836.6|5833.6|5831.3|5828.3|0
1675858200000|2023-02-08 12:10:00|5836.4|5833.4|5831.7|5828.7|5837|5834|5829.5|5826.5|0
1675858500000|2023-02-08 12:15:00|5831.6|5828.6|5822.5|5819.5|5831.9|5828.9|5820|5817|0
1675858800000|2023-02-08 12:20:00|5822.6|5819.6|5827.5|5824.5|5827.7|5824.7|5821.2|5818.2|0
1675859100000|2023-02-08 12:25:00|5827.4|5824.4|5829.5|5826.5|5829.7|5826.7|5827.2|5824.2|0
1675859400000|2023-02-08 12:30:00|5829.3|5826.3|5833.7|5830.7|5836.2|5833.2|5827.5|5824.5|0
1675859700000|2023-02-08 12:35:00|5833.8|5830.8|5833.6|5830.6|5836.1|5833.1|5833.2|5830.2|0
1675860000000|2023-02-08 12:40:00|5833.5|5830.5|5831.1|5828.1|5833.5|5830.5|5827.9|5824.9|0
1675860300000|2023-02-08 12:45:00|5831.2|5828.2|5823.1|5820.1|5831.2|5828.2|5823.1|5820.1|0
1675860600000|2023-02-08 12:50:00|5823.2|5820.2|5814.6|5811.6|5823.2|5820.2|5811.7|5808.7|0
1675860900000|2023-02-08 12:55:00|5814.5|5811.5|5816.2|5813.2|5817|5814|5812.6|5809.6|0
1675861200000|2023-02-08 13:00:00|5816.3|5813.3|5809.9|5806.9|5817.2|5814.2|5808|5805|0
1675861500000|2023-02-08 13:05:00|5810|5807|5810.8|5807.8|5813.8|5810.8|5809.3|5806.3|0
1675861800000|2023-02-08 13:10:00|5810.7|5807.7|5801.2|5798.2|5811.1|5808.1|5800.7|5797.7|0
1675862100000|2023-02-08 13:15:00|5801.4|5798.4|5806.4|5803.4|5806.4|5803.4|5800.8|5797.8|0
1675862400000|2023-02-08 13:20:00|5806.3|5803.3|5801.7|5798.7|5806.4|5803.4|5800|5797|0
1675862700000|2023-02-08 13:25:00|5801.4|5798.4|5803.5|5800.5|5803.5|5800.5|5800.8|5797.8|0
1675863000000|2023-02-08 13:30:00|5803.6|5800.6|5803.6|5800.6|5805|5802|5801.8|5798.8|0
1675863300000|2023-02-08 13:35:00|5803.7|5800.7|5803.8|5800.8|5807.2|5804.2|5802.8|5799.8|0
1675863600000|2023-02-08 13:40:00|5803.2|5800.2|5796.3|5793.3|5805.1|5802.1|5793.2|5790.2|0
1675863900000|2023-02-08 13:45:00|5796.5|5793.5|5798.7|5795.7|5800.9|5797.9|5793.6|5790.6|0
1675864200000|2023-02-08 13:50:00|5799|5796|5796.8|5793.8|5800.7|5797.7|5796.8|5793.8|0
1675864500000|2023-02-08 13:55:00|5796.6|5793.6|5798.7|5795.7|5798.9|5795.9|5795.3|5792.3|0
1675864800000|2023-02-08 14:00:00|5798.6|5795.6|5797.5|5794.5|5798.7|5795.7|5794|5791|0
1675865100000|2023-02-08 14:05:00|5797.6|5794.6|5803.5|5800.5|5803.6|5800.6|5792.9|5789.9|0
1675865400000|2023-02-08 14:10:00|5803.8|5800.8|5804.6|5801.6|5805.8|5802.8|5802.4|5799.4|0
1675865700000|2023-02-08 14:15:00|5804.5|5801.5|5791.6|5788.6|5804.8|5801.8|5788.9|5785.9|0
1675866000000|2023-02-08 14:20:00|5791.5|5788.5|5799.2|5796.2|5799.2|5796.2|5790.7|5787.7|0
1675866300000|2023-02-08 14:25:00|5792.9|5789.9|5791.7|5788.7|5793.9|5790.9|5785.7|5782.7|0
1675866600000|2023-02-08 14:30:00|5789.3|5786.3|5800.1|5798.3|5816.7|5814.9|5779|5777.2|0
1675866900000|2023-02-08 14:35:00|5800.4|5798.6|5817.4|5815.6|5821.5|5819.7|5793.6|5791.8|0
1675867200000|2023-02-08 14:40:00|5817.3|5815.5|5826.1|5824.3|5831.9|5830.1|5809.5|5807.7|0
1675867500000|2023-02-08 14:45:00|5826.2|5824.4|5821.9|5820.1|5839.1|5837.3|5814.1|5812.3|0
1675867800000|2023-02-08 14:50:00|5821.6|5819.8|5793.7|5791.9|5821.6|5819.8|5781.9|5780.1|0
1675868100000|2023-02-08 14:55:00|5794.4|5792.6|5806.4|5804.6|5810.5|5808.7|5776|5774.2|0
1675868400000|2023-02-08 15:00:00|5804.8|5803|5801.6|5799.8|5807|5805.2|5779.4|5777.6|0
1675868700000|2023-02-08 15:05:00|5801.7|5799.9|5807.7|5805.9|5807.8|5806|5786|5784.2|0
1675869000000|2023-02-08 15:10:00|5807.1|5805.3|5812.3|5810.5|5822.1|5820.3|5804.8|5803|0
1675869300000|2023-02-08 15:15:00|5811.3|5809.5|5827.3|5825.5|5831.1|5829.3|5810.5|5808.7|0
1675869600000|2023-02-08 15:20:00|5827.5|5825.7|5798.9|5797.1|5828.5|5826.7|5791.3|5789.5|0
1675869900000|2023-02-08 15:25:00|5798.4|5796.6|5784.6|5782.8|5799.2|5797.4|5779.8|5778|0
1675870200000|2023-02-08 15:30:00|5779.8|5778|5746.4|5744.6|5780.2|5778.4|5738.8|5737|0
1675870500000|2023-02-08 15:35:00|5746.8|5745|5764.3|5762.5|5766.1|5764.3|5739.4|5737.6|0
1675870800000|2023-02-08 15:40:00|5764.4|5762.6|5752.9|5751.1|5768.4|5766.6|5750.1|5748.3|0
1675871100000|2023-02-08 15:45:00|5753|5751.2|5759.8|5758|5764.7|5762.9|5743.8|5742|0
1675871400000|2023-02-08 15:50:00|5759.7|5757.9|5755|5753.2|5759.9|5758.1|5737.3|5735.5|0
1675871700000|2023-02-08 15:55:00|5754.9|5753.1|5742.6|5740.8|5758.2|5756.4|5741.9|5740.1|0
1675872000000|2023-02-08 16:00:00|5742.3|5740.5|5737.5|5735.7|5748.7|5746.9|5732|5730.2|0
1675872300000|2023-02-08 16:05:00|5737.7|5735.9|5731|5729.2|5743.7|5741.9|5721.1|5719.3|0
1675872600000|2023-02-08 16:10:00|5730.5|5728.7|5714.3|5712.5|5733.9|5732.1|5710.4|5708.6|0
1675872900000|2023-02-08 16:15:00|5714.6|5712.8|5731|5729.2|5735.8|5734|5709.7|5707.9|0
1675873200000|2023-02-08 16:20:00|5730.9|5729.1|5699.6|5697.8|5732|5730.2|5697.3|5695.5|0
1675873500000|2023-02-08 16:25:00|5700.9|5699.1|5700.8|5699|5704.1|5702.3|5688.5|5686.7|0
1675873800000|2023-02-08 16:30:00|5700.9|5699.1|5695.4|5693.6|5710.8|5709|5691.3|5689.5|0
1675874100000|2023-02-08 16:35:00|5695.5|5693.7|5715.5|5713.7|5718.7|5716.9|5695.4|5693.6|0
1675874400000|2023-02-08 16:40:00|5715.7|5713.9|5710.3|5708.5|5715.7|5713.9|5702.8|5701|0
1675874700000|2023-02-08 16:45:00|5710.5|5708.7|5715.6|5713.8|5722|5720.2|5708.3|5706.5|0
1675875000000|2023-02-08 16:50:00|5715.5|5713.7|5719.9|5718.1|5722.1|5720.3|5708.3|5706.5|0
1675875300000|2023-02-08 16:55:00|5719.1|5717.3|5736.4|5734.6|5738|5736.2|5716.9|5715.1|0
1675875600000|2023-02-08 17:00:00|5736.2|5734.4|5718.3|5716.5|5736.2|5734.4|5717.2|5715.4|0
1675875900000|2023-02-08 17:05:00|5718.7|5716.9|5727.3|5725.5|5731.1|5729.3|5714.8|5713|0
1675876200000|2023-02-08 17:10:00|5727.5|5725.7|5723.7|5721.9|5737.1|5735.3|5723.7|5721.9|0
1675876500000|2023-02-08 17:15:00|5723.1|5721.3|5744.4|5742.6|5744.5|5742.7|5723|5721.2|0
1675876800000|2023-02-08 17:20:00|5744.3|5742.5|5746.2|5744.4|5752.3|5750.5|5742.6|5740.8|0
1675877100000|2023-02-08 17:25:00|5746.4|5744.6|5744.8|5743|5746.4|5744.6|5737.8|5736|0
1675877400000|2023-02-08 17:30:00|5744.7|5742.9|5734.8|5733|5754.5|5752.7|5734.5|5732.7|0
1675877700000|2023-02-08 17:35:00|5735|5733.2|5723.5|5721.7|5739.4|5737.6|5722.5|5720.7|0
1675878000000|2023-02-08 17:40:00|5723.6|5721.8|5727.8|5726|5728.8|5727|5718.2|5716.4|0
1675878300000|2023-02-08 17:45:00|5727.9|5726.1|5737.1|5735.3|5737.1|5735.3|5727.8|5726|0
1675878600000|2023-02-08 17:50:00|5736.9|5735.1|5740.9|5739.1|5745|5743.2|5735.7|5733.9|0
1675878900000|2023-02-08 17:55:00|5741.2|5739.4|5752|5750.2|5753.2|5751.4|5736.1|5734.3|0
1675879200000|2023-02-08 18:00:00|5751.8|5750|5754.8|5753|5758.6|5756.8|5747.5|5745.7|0
1675879500000|2023-02-08 18:05:00|5756.2|5754.4|5758.3|5756.5|5766.7|5764.9|5746.5|5744.7|0
1675879800000|2023-02-08 18:10:00|5758.7|5756.9|5753.5|5751.7|5761.5|5759.7|5751.2|5749.4|0
1675880100000|2023-02-08 18:15:00|5753.7|5751.9|5753.2|5751.4|5758.8|5757|5743.7|5741.9|0
1675880400000|2023-02-08 18:20:00|5753.5|5751.7|5759.1|5757.3|5759.5|5757.7|5749|5747.2|0
1675880700000|2023-02-08 18:25:00|5760.2|5758.4|5740.3|5738.5|5760.4|5758.6|5739.4|5737.6|0
1675881000000|2023-02-08 18:30:00|5740.1|5738.3|5735.1|5733.3|5741.7|5739.9|5731.7|5729.9|0
1675881300000|2023-02-08 18:35:00|5733.7|5731.9|5729.1|5727.3|5742.1|5740.3|5723.7|5721.9|0
1675881600000|2023-02-08 18:40:00|5729.5|5727.7|5733.3|5731.5|5736.5|5734.7|5725.9|5724.1|0
1675881900000|2023-02-08 18:45:00|5733|5731.2|5730.1|5728.3|5737.9|5736.1|5726.6|5724.8|0
1675882200000|2023-02-08 18:50:00|5730.3|5728.5|5728.2|5726.4|5734.3|5732.5|5726|5724.2|0
1675882500000|2023-02-08 18:55:00|5728.1|5726.3|5742.3|5740.5|5742.3|5740.5|5727.6|5725.8|0
1675882800000|2023-02-08 19:00:00|5742.5|5740.7|5741.7|5739.9|5743.8|5742|5729.4|5727.6|0
1675883100000|2023-02-08 19:05:00|5741.3|5739.5|5745.4|5743.6|5747.4|5745.6|5735.7|5733.9|0
1675883400000|2023-02-08 19:10:00|5745.7|5743.9|5754.2|5752.4|5756|5754.2|5742.9|5741.1|0
1675883700000|2023-02-08 19:15:00|5754.1|5752.3|5761.6|5759.8|5765.7|5763.9|5754.1|5752.3|0
1675884000000|2023-02-08 19:20:00|5762.1|5760.3|5752.6|5750.8|5762.1|5760.3|5751.7|5749.9|0
1675884300000|2023-02-08 19:25:00|5752|5750.2|5748.3|5746.5|5753|5751.2|5745.8|5744|0
1675884600000|2023-02-08 19:30:00|5748.4|5746.6|5749|5747.2|5752.2|5750.4|5745.7|5743.9|0
1675884900000|2023-02-08 19:35:00|5749.4|5747.6|5751.4|5749.6|5753.9|5752.1|5746.4|5744.6|0
1675885200000|2023-02-08 19:40:00|5751.2|5749.4|5737.4|5735.6|5753.6|5751.8|5728.5|5726.7|0
1675885500000|2023-02-08 19:45:00|5737.3|5735.5|5727.4|5725.6|5739|5737.2|5725.5|5723.7|0
1675885800000|2023-02-08 19:50:00|5727.2|5725.4|5732.8|5731|5737.6|5735.8|5727.2|5725.4|0
1675886100000|2023-02-08 19:55:00|5732.3|5730.5|5739.9|5738.1|5742.5|5740.7|5729.7|5727.9|0
1675886400000|2023-02-08 20:00:00|5740|5738.2|5725.4|5723.6|5740.9|5739.1|5724.6|5722.8|0
1675886700000|2023-02-08 20:05:00|5725.9|5724.1|5720.8|5719|5726.7|5724.9|5712.4|5710.6|0
1675887000000|2023-02-08 20:10:00|5720.5|5718.7|5717.5|5715.7|5720.5|5718.7|5711.3|5709.5|0
1675887300000|2023-02-08 20:15:00|5717.6|5715.8|5713.1|5711.3|5724.8|5723|5712.6|5710.8|0
1675887600000|2023-02-08 20:20:00|5713.8|5712|5727.5|5725.7|5730.6|5728.8|5713.8|5712|0
1675887900000|2023-02-08 20:25:00|5728.2|5726.4|5724.9|5723.1|5729.9|5728.1|5719.9|5718.1|0
1675888200000|2023-02-08 20:30:00|5723.5|5721.7|5725.9|5724.1|5738|5736.2|5723.1|5721.3|0
1675888500000|2023-02-08 20:35:00|5726.9|5725.1|5736.7|5734.9|5737.2|5735.4|5726.9|5725.1|0
1675888800000|2023-02-08 20:40:00|5736.6|5734.8|5737.3|5735.5|5743.1|5741.3|5734.4|5732.6|0
1675889100000|2023-02-08 20:45:00|5737.1|5735.3|5727.4|5725.6|5738|5736.2|5725.8|5724|0
1675889400000|2023-02-08 20:50:00|5730|5728.2|5728|5726.2|5744.1|5742.3|5726|5724.2|0
1675889700000|2023-02-08 20:55:00|5727.9|5726.1|5726.7|5724.9|5730|5728.2|5722.3|5720.5|0
1675890000000|2023-02-08 21:00:00|5727.3|5724.3|5728|5725|5729.5|5726.5|5726.1|5723.1|0
1675890300000|2023-02-08 21:05:00|5727.9|5724.9|5726.1|5723.1|5729.7|5726.7|5725.6|5722.6|0
1675890600000|2023-02-08 21:10:00|5725.9|5722.9|5724|5721|5725.9|5722.9|5723|5720|0
1675890900000|2023-02-08 21:15:00|5723.7|5720.7|5721.3|5718.3|5724.1|5721.1|5721.2|5718.2|0
1675891200000|2023-02-08 21:20:00|5721.2|5718.2|5725.2|5722.2|5725.3|5722.3|5721.2|5718.2|0
1675891500000|2023-02-08 21:25:00|5725.3|5722.3|5725.4|5722.4|5726.4|5723.4|5725.1|5722.1|0
1675891800000|2023-02-08 21:30:00|5725.5|5722.5|5725.8|5722.8|5726.3|5723.3|5725.5|5722.5|0
1675892100000|2023-02-08 21:35:00|5725.9|5722.9|5727.9|5724.9|5728.1|5725.1|5725.9|5722.9|0
1675892400000|2023-02-08 21:40:00|5728.2|5725.2|5734|5731|5734.5|5731.5|5728.2|5725.2|0
1675892700000|2023-02-08 21:45:00|5734.1|5731.1|5740.4|5737.4|5741.1|5738.1|5734.1|5731.1|0
1675893000000|2023-02-08 21:50:00|5740.1|5737.1|5739.7|5736.7|5740.3|5737.3|5738.5|5735.5|0
1675893300000|2023-02-08 21:55:00|5739.5|5736.5|5740.2|5737.2|5741.6|5738.6|5739.2|5736.2|0
1675893600000|2023-02-08 22:00:00|5740.6|5737.6|5737.6|5734.6|5740.7|5737.7|5737.5|5734.5|0
1675893900000|2023-02-08 22:05:00|5737.5|5734.5|5737.4|5734.4|5739.1|5736.1|5736.9|5733.9|0
1675894200000|2023-02-08 22:10:00|5737.5|5734.5|5733.1|5730.1|5737.9|5734.9|5733.1|5730.1|0
1675894500000|2023-02-08 22:15:00|5733.9|5730.9|5731.6|5728.6|5734.4|5731.4|5731.6|5728.6|0
1675894800000|2023-02-08 22:20:00|5731.7|5728.7|5734.4|5731.4|5735|5732|5731.5|5728.5|0
1675895100000|2023-02-08 22:25:00|5734.3|5731.3|5734.1|5731.1|5734.7|5731.7|5733.6|5730.6|0
1675895400000|2023-02-08 22:30:00|5734.2|5731.2|5733.1|5730.1|5735|5732|5733.1|5730.1|0
1675895700000|2023-02-08 22:35:00|5732.8|5729.8|5733|5730|5733.5|5730.5|5732.3|5729.3|0
1675896000000|2023-02-08 22:40:00|5732.6|5729.6|5732|5729|5732.9|5729.9|5731.5|5728.5|0
1675896300000|2023-02-08 22:45:00|5731.5|5728.5|5732.3|5729.3|5732.7|5729.7|5731.5|5728.5|0
1675896600000|2023-02-08 22:50:00|5732.2|5729.2|5731.4|5728.4|5732.2|5729.2|5731.1|5728.1|0
1675896900000|2023-02-08 22:55:00|5731.3|5728.3|5730.3|5727.3|5731.8|5728.8|5730.3|5727.3|0
1675897200000|2023-02-08 23:00:00|5730.4|5727.4|5732.6|5729.6|5732.9|5729.9|5730.4|5727.4|0
1675897500000|2023-02-08 23:05:00|5732.7|5729.7|5732|5729|5734.2|5731.2|5731.7|5728.7|0
1675897800000|2023-02-08 23:10:00|5731.8|5728.8|5731.9|5728.9|5732.1|5729.1|5730.3|5727.3|0
1675898100000|2023-02-08 23:15:00|5732.3|5729.3|5729.9|5726.9|5732.3|5729.3|5729.4|5726.4|0
1675898400000|2023-02-08 23:20:00|5730|5727|5731.9|5728.9|5731.9|5728.9|5729.8|5726.8|0
1675898700000|2023-02-08 23:25:00|5731.8|5728.8|5733.5|5730.5|5733.8|5730.8|5731.8|5728.8|0
1675899000000|2023-02-08 23:30:00|5733.4|5730.4|5734.3|5731.3|5734.5|5731.5|5733.4|5730.4|0
1675899300000|2023-02-08 23:35:00|5734.1|5731.1|5735.9|5732.9|5736.3|5733.3|5733.8|5730.8|0
1675899600000|2023-02-08 23:40:00|5735.7|5732.7|5736.1|5733.1|5736.4|5733.4|5734.5|5731.5|0
1675899900000|2023-02-08 23:45:00|5735.9|5732.9|5737.6|5734.6|5737.7|5734.7|5735.8|5732.8|0
1675900200000|2023-02-08 23:50:00|5737.5|5734.5|5737.6|5734.6|5738.3|5735.3|5736.9|5733.9|0
1675900500000|2023-02-08 23:55:00|5737.5|5734.5|5737.8|5734.8|5738.3|5735.3|5737.5|5734.5|0
1675900800000|2023-02-09 00:00:00|5737.7|5734.7|5738.4|5735.4|5738.7|5735.7|5737.1|5734.1|0
1675901100000|2023-02-09 00:05:00|5738.5|5735.5|5739.2|5736.2|5739.7|5736.7|5737.4|5734.4|0
1675901400000|2023-02-09 00:10:00|5739.1|5736.1|5738.7|5735.7|5739.4|5736.4|5738.4|5735.4|0
1675901700000|2023-02-09 00:15:00|5738.5|5735.5|5740.1|5737.1|5741|5738|5738.3|5735.3|0
1675902000000|2023-02-09 00:20:00|5740.2|5737.2|5741.2|5738.2|5741.2|5738.2|5739.6|5736.6|0
1675902300000|2023-02-09 00:25:00|5741.1|5738.1|5739.9|5736.9|5741.7|5738.7|5739.9|5736.9|0
1675902600000|2023-02-09 00:30:00|5740.2|5737.2|5740.7|5737.7|5740.7|5737.7|5739.9|5736.9|0
1675902900000|2023-02-09 00:35:00|5740.8|5737.8|5741.8|5738.8|5742|5739|5740.6|5737.6|0
1675903200000|2023-02-09 00:40:00|5741.9|5738.9|5740.4|5737.4|5742.5|5739.5|5740.1|5737.1|0
1675903500000|2023-02-09 00:45:00|5740.5|5737.5|5741.1|5738.1|5742|5739|5740.1|5737.1|0
1675903800000|2023-02-09 00:50:00|5740.4|5737.4|5738.5|5735.5|5740.5|5737.5|5737.1|5734.1|0
1675904100000|2023-02-09 00:55:00|5738.6|5735.6|5742.9|5737.9|5743|5740|5738.3|5735.3|0
1675904400000|2023-02-09 01:00:00|5743|5738|5744.3|5739.3|5744.8|5739.8|5743|5738|0
1675904700000|2023-02-09 01:05:00|5744.4|5739.4|5742.1|5737.1|5745|5740|5741.4|5736.4|0
1675905000000|2023-02-09 01:10:00|5742|5737|5741.4|5736.4|5742.5|5737.5|5740.8|5735.8|0
1675905300000|2023-02-09 01:15:00|5741.6|5736.6|5743|5738|5743.4|5738.4|5741.3|5736.3|0
1675905600000|2023-02-09 01:20:00|5743.2|5738.2|5744.9|5739.9|5745.8|5740.8|5743.1|5738.1|0
1675905900000|2023-02-09 01:25:00|5745|5740|5743.6|5738.6|5745.1|5740.1|5742.9|5737.9|0
1675906200000|2023-02-09 01:30:00|5743.5|5738.5|5747.3|5742.3|5747.9|5742.9|5743.4|5738.4|0
1675906500000|2023-02-09 01:35:00|5747.4|5742.4|5745.9|5740.9|5747.8|5742.8|5745.9|5740.9|0
1675906800000|2023-02-09 01:40:00|5745.8|5740.8|5747|5742|5747.8|5742.8|5745.7|5740.7|0
1675907100000|2023-02-09 01:45:00|5747.1|5742.1|5747.7|5742.7|5748.5|5743.5|5746.9|5741.9|0
1675907400000|2023-02-09 01:50:00|5747.8|5742.8|5747.3|5742.3|5748|5743|5746.4|5741.4|0
1675907700000|2023-02-09 01:55:00|5747.2|5742.2|5746.7|5741.7|5747.4|5742.4|5745.9|5740.9|0
1675908000000|2023-02-09 02:00:00|5746.8|5741.8|5748|5743|5748.9|5743.9|5746.7|5741.7|0
1675908300000|2023-02-09 02:05:00|5748.3|5743.3|5748.9|5743.9|5748.9|5743.9|5746.8|5741.8|0
1675908600000|2023-02-09 02:10:00|5748.8|5743.8|5747.1|5742.1|5749.4|5744.4|5746.9|5741.9|0
1675908900000|2023-02-09 02:15:00|5747.2|5742.2|5751.5|5746.5|5752|5747|5747.2|5742.2|0
1675909200000|2023-02-09 02:20:00|5751.6|5746.6|5750.3|5745.3|5751.8|5746.8|5749.7|5744.7|0
1675909500000|2023-02-09 02:25:00|5750.4|5745.4|5750.7|5745.7|5751.2|5746.2|5750.1|5745.1|0
1675909800000|2023-02-09 02:30:00|5750.8|5745.8|5752.5|5747.5|5753.1|5748.1|5750.1|5745.1|0
1675910100000|2023-02-09 02:35:00|5752.4|5747.4|5750.2|5745.2|5752.4|5747.4|5750|5745|0
1675910400000|2023-02-09 02:40:00|5750.1|5745.1|5750.6|5745.6|5751.3|5746.3|5750|5745|0
1675910700000|2023-02-09 02:45:00|5750.7|5745.7|5750.9|5745.9|5751.4|5746.4|5750.2|5745.2|0
1675911000000|2023-02-09 02:50:00|5750.8|5745.8|5750.4|5745.4|5750.9|5745.9|5749.1|5744.1|0
1675911300000|2023-02-09 02:55:00|5750.2|5745.2|5750|5745|5750.3|5745.3|5749.2|5744.2|0
1675911600000|2023-02-09 03:00:00|5750.2|5745.2|5748.8|5743.8|5750.3|5745.3|5748.5|5743.5|0
1675911900000|2023-02-09 03:05:00|5748.9|5743.9|5747.8|5742.8|5749.1|5744.1|5747.6|5742.6|0
1675912200000|2023-02-09 03:10:00|5747.7|5742.7|5747.1|5742.1|5748.2|5743.2|5747.1|5742.1|0
1675912500000|2023-02-09 03:15:00|5747.2|5742.2|5746.8|5741.8|5747.3|5742.3|5745.9|5740.9|0
1675912800000|2023-02-09 03:20:00|5746.7|5741.7|5747.3|5742.3|5748.7|5743.7|5745.9|5740.9|0
1675913100000|2023-02-09 03:25:00|5747.5|5742.5|5745.5|5740.5|5748.6|5743.6|5745.5|5740.5|0
1675913400000|2023-02-09 03:30:00|5745.3|5740.3|5748|5743|5748.6|5743.6|5745.3|5740.3|0
1675913700000|2023-02-09 03:35:00|5747.9|5742.9|5748.1|5743.1|5749|5744|5747.4|5742.4|0
1675914000000|2023-02-09 03:40:00|5748|5743|5751.2|5746.2|5752.6|5747.6|5747.6|5742.6|0
1675914300000|2023-02-09 03:45:00|5751.3|5746.3|5748.8|5743.8|5751.4|5746.4|5747.8|5742.8|0
1675914600000|2023-02-09 03:50:00|5748.9|5743.9|5747.5|5742.5|5749.1|5744.1|5747.3|5742.3|0
1675914900000|2023-02-09 03:55:00|5747.4|5742.4|5747.6|5742.6|5748.1|5743.1|5746.9|5741.9|0
1675915200000|2023-02-09 04:00:00|5747.5|5742.5|5745.4|5740.4|5748.2|5743.2|5745.3|5740.3|0
1675915500000|2023-02-09 04:05:00|5745.3|5740.3|5747|5742|5747|5742|5744.6|5739.6|0
1675915800000|2023-02-09 04:10:00|5747.1|5742.1|5746.7|5741.7|5747.1|5742.1|5745.9|5740.9|0
1675916100000|2023-02-09 04:15:00|5746.6|5741.6|5745.9|5740.9|5746.9|5741.9|5745.3|5740.3|0
1675916400000|2023-02-09 04:20:00|5745.8|5740.8|5747.5|5742.5|5747.6|5742.6|5745.6|5740.6|0
1675916700000|2023-02-09 04:25:00|5747.6|5742.6|5747.2|5742.2|5747.7|5742.7|5745.9|5740.9|0
1675917000000|2023-02-09 04:30:00|5747.1|5742.1|5745.5|5740.5|5747.1|5742.1|5745.4|5740.4|0
1675917300000|2023-02-09 04:35:00|5745.4|5740.4|5746|5741|5746.1|5741.1|5744.5|5739.5|0
1675917600000|2023-02-09 04:40:00|5746.1|5741.1|5747.1|5742.1|5747.3|5742.3|5746.1|5741.1|0
1675917900000|2023-02-09 04:45:00|5747.2|5742.2|5744.9|5739.9|5747.2|5742.2|5744.1|5739.1|0
1675918200000|2023-02-09 04:50:00|5745|5740|5743.7|5738.7|5745.7|5740.7|5743.5|5738.5|0
1675918500000|2023-02-09 04:55:00|5743.8|5738.8|5745.8|5740.8|5746.1|5741.1|5743.5|5738.5|0
1675918800000|2023-02-09 05:00:00|5745.7|5740.7|5749.9|5744.9|5750.1|5745.1|5745.7|5740.7|0
1675919100000|2023-02-09 05:05:00|5750.2|5745.2|5750.6|5745.6|5750.9|5745.9|5748.4|5743.4|0
1675919400000|2023-02-09 05:10:00|5750.9|5745.9|5752.5|5747.5|5754.7|5749.7|5750.3|5745.3|0
1675919700000|2023-02-09 05:15:00|5752.6|5747.6|5752.2|5747.2|5753.3|5748.3|5751.8|5746.8|0
1675920000000|2023-02-09 05:20:00|5751.9|5746.9|5751.7|5746.7|5751.9|5746.9|5750.5|5745.5|0
1675920300000|2023-02-09 05:25:00|5751.8|5746.8|5752|5747|5753.6|5748.6|5751.6|5746.6|0
1675920600000|2023-02-09 05:30:00|5752.3|5747.3|5753.2|5748.2|5753.6|5748.6|5751.8|5746.8|0
1675920900000|2023-02-09 05:35:00|5753.1|5748.1|5752.1|5747.1|5754.6|5749.6|5751.9|5746.9|0
1675921200000|2023-02-09 05:40:00|5752.2|5747.2|5752.5|5747.5|5752.9|5747.9|5752.1|5747.1|0
1675921500000|2023-02-09 05:45:00|5752.4|5747.4|5758.5|5753.5|5761.6|5756.6|5736.8|5731.8|0
1675921800000|2023-02-09 05:50:00|5758.4|5753.4|5756|5751|5759.2|5754.2|5755.1|5750.1|0
1675922100000|2023-02-09 05:55:00|5756.1|5751.1|5752.4|5747.4|5756.1|5751.1|5752.3|5747.3|0
1675922400000|2023-02-09 06:00:00|5752.3|5747.3|5752.4|5747.4|5754.2|5749.2|5750.8|5745.8|0
1675922700000|2023-02-09 06:05:00|5752.5|5747.5|5751.8|5746.8|5753.9|5748.9|5750.1|5745.1|0
1675923000000|2023-02-09 06:10:00|5751.6|5746.6|5751|5746|5751.8|5746.8|5750.1|5745.1|0
1675923300000|2023-02-09 06:15:00|5750.9|5745.9|5754.8|5749.8|5755.4|5750.4|5750.9|5745.9|0
1675923600000|2023-02-09 06:20:00|5755.2|5750.2|5754.3|5749.3|5755.2|5750.2|5753.7|5748.7|0
1675923900000|2023-02-09 06:25:00|5754.4|5749.4|5756.3|5751.3|5756.4|5751.4|5754.1|5749.1|0
1675924200000|2023-02-09 06:30:00|5756.2|5751.2|5754.6|5749.6|5757.2|5752.2|5754.1|5749.1|0
1675924500000|2023-02-09 06:35:00|5754.8|5749.8|5754.5|5749.5|5755|5750|5754|5749|0
1675924800000|2023-02-09 06:40:00|5754.6|5749.6|5755.5|5750.5|5755.5|5750.5|5753.6|5748.6|0
1675925100000|2023-02-09 06:45:00|5755.6|5750.6|5759.7|5754.7|5760.2|5755.2|5755.2|5750.2|0
1675925400000|2023-02-09 06:50:00|5759.6|5754.6|5756.2|5751.2|5759.9|5754.9|5756.1|5751.1|0
1675925700000|2023-02-09 06:55:00|5756.1|5751.1|5757.9|5752.9|5759.2|5754.2|5755.9|5750.9|0
1675926000000|2023-02-09 07:00:00|5758.1|5753.1|5760.2|5755.2|5763.5|5758.5|5758|5753|0
1675926300000|2023-02-09 07:05:00|5760.1|5755.1|5756.9|5751.9|5760.6|5755.6|5755.2|5750.2|0
1675926600000|2023-02-09 07:10:00|5756.8|5751.8|5757.4|5752.4|5759.2|5754.2|5756.1|5751.1|0
1675926900000|2023-02-09 07:15:00|5757.5|5752.5|5758.4|5753.4|5761.6|5756.6|5755.5|5750.5|0
1675927200000|2023-02-09 07:20:00|5758.6|5753.6|5759.1|5754.1|5759.9|5754.9|5756.7|5751.7|0
1675927500000|2023-02-09 07:25:00|5759.3|5754.3|5758|5753|5761.2|5756.2|5757.2|5752.2|0
1675927800000|2023-02-09 07:30:00|5757.9|5752.9|5755.5|5750.5|5758.9|5753.9|5754|5749|0
1675928100000|2023-02-09 07:35:00|5755.6|5750.6|5757.9|5752.9|5759.7|5754.7|5755.3|5750.3|0
1675928400000|2023-02-09 07:40:00|5758.5|5753.5|5755.7|5750.7|5759.2|5754.2|5755.7|5750.7|0
1675928700000|2023-02-09 07:45:00|5755.8|5750.8|5755.5|5750.5|5758|5753|5754.8|5749.8|0
1675929000000|2023-02-09 07:50:00|5755.4|5750.4|5756.3|5751.3|5758|5753|5754.5|5749.5|0
1675929300000|2023-02-09 07:55:00|5756.4|5751.4|5759.1|5754.1|5759.8|5754.8|5756.3|5751.3|0
1675929600000|2023-02-09 08:00:00|5758.9|5753.9|5771.3|5766.3|5773.6|5768.6|5758.8|5753.8|0
1675929900000|2023-02-09 08:05:00|5771.4|5766.4|5773.9|5768.9|5776.1|5771.1|5770.8|5765.8|0
1675930200000|2023-02-09 08:10:00|5774|5769|5773|5768|5775.9|5770.9|5772.4|5767.4|0
1675930500000|2023-02-09 08:15:00|5773.2|5768.2|5779.8|5774.8|5781.4|5776.4|5772.3|5767.3|0
1675930800000|2023-02-09 08:20:00|5779.6|5774.6|5786.6|5781.6|5789.5|5784.5|5779.1|5774.1|0
1675931100000|2023-02-09 08:25:00|5786.3|5781.3|5782.1|5777.1|5788|5783|5781.5|5776.5|0
1675931400000|2023-02-09 08:30:00|5782|5777|5786.2|5781.2|5786.2|5781.2|5782|5777|0
1675931700000|2023-02-09 08:35:00|5786|5781|5787.4|5782.4|5789.1|5784.1|5783.9|5778.9|0
1675932000000|2023-02-09 08:40:00|5787.7|5782.7|5783.8|5778.8|5787.8|5782.8|5783.5|5778.5|0
1675932300000|2023-02-09 08:45:00|5784.1|5779.1|5780.9|5775.9|5784.9|5779.9|5779.6|5774.6|0
1675932600000|2023-02-09 08:50:00|5780.8|5775.8|5782.1|5777.1|5783|5778|5779|5774|0
1675932900000|2023-02-09 08:55:00|5782.3|5777.3|5782.5|5777.5|5784.3|5779.3|5780.1|5775.1|0
1675933200000|2023-02-09 09:00:00|5783.1|5778.1|5800.6|5797.6|5801.1|5798.1|5782.5|5777.5|0
1675933500000|2023-02-09 09:05:00|5800.7|5797.7|5804.9|5801.9|5807.6|5804.6|5800.3|5797.3|0
1675933800000|2023-02-09 09:10:00|5805.1|5802.1|5806.7|5803.7|5807.3|5804.3|5804.6|5801.6|0
1675934100000|2023-02-09 09:15:00|5806.6|5803.6|5806.1|5803.1|5807.1|5804.1|5805.7|5802.7|0
1675934400000|2023-02-09 09:20:00|5806.3|5803.3|5806.3|5803.3|5808.5|5805.5|5806.2|5803.2|0
1675934700000|2023-02-09 09:25:00|5806.4|5803.4|5807.8|5804.8|5808.8|5805.8|5805.8|5802.8|0
1675935000000|2023-02-09 09:30:00|5807.9|5804.9|5807.9|5804.9|5809.8|5806.8|5805.6|5802.6|0
1675935300000|2023-02-09 09:35:00|5808|5805|5815.3|5812.3|5816.6|5813.6|5807.7|5804.7|0
1675935600000|2023-02-09 09:40:00|5815.1|5812.1|5814.4|5811.4|5815.2|5812.2|5812.9|5809.9|0
1675935900000|2023-02-09 09:45:00|5814.5|5811.5|5817.1|5814.1|5817.1|5814.1|5814.5|5811.5|0
1675936200000|2023-02-09 09:50:00|5817.4|5814.4|5822.9|5819.9|5823.7|5820.7|5817.3|5814.3|0
1675936500000|2023-02-09 09:55:00|5822.7|5819.7|5826.3|5823.3|5826.3|5823.3|5821.5|5818.5|0
1675936800000|2023-02-09 10:00:00|5826.4|5823.4|5827.9|5824.9|5828.4|5825.4|5825.7|5822.7|0
1675937100000|2023-02-09 10:05:00|5828|5825|5829.4|5826.4|5830.3|5827.3|5827.9|5824.9|0
1675937400000|2023-02-09 10:10:00|5829.3|5826.3|5830.7|5827.7|5833.4|5830.4|5829.3|5826.3|0
1675937700000|2023-02-09 10:15:00|5830.8|5827.8|5827.7|5824.7|5831.3|5828.3|5827|5824|0
1675938000000|2023-02-09 10:20:00|5827.3|5824.3|5828.9|5825.9|5829.5|5826.5|5827.2|5824.2|0
1675938300000|2023-02-09 10:25:00|5829|5826|5827|5824|5830.3|5827.3|5826.7|5823.7|0
1675938600000|2023-02-09 10:30:00|5827.1|5824.1|5825.7|5822.7|5827.1|5824.1|5825.6|5822.6|0
1675938900000|2023-02-09 10:35:00|5825.8|5822.8|5826.6|5823.6|5826.6|5823.6|5825.1|5822.1|0
1675939200000|2023-02-09 10:40:00|5826.8|5823.8|5827.8|5824.8|5828.1|5825.1|5826|5823|0
1675939500000|2023-02-09 10:45:00|5827.7|5824.7|5829.9|5826.9|5830|5827|5827.6|5824.6|0
1675939800000|2023-02-09 10:50:00|5829.8|5826.8|5835.2|5832.2|5835.7|5832.7|5829.7|5826.7|0
1675940100000|2023-02-09 10:55:00|5834.9|5831.9|5838.5|5835.5|5838.5|5835.5|5834.1|5831.1|0
1675940400000|2023-02-09 11:00:00|5838.4|5835.4|5835.2|5832.2|5838.5|5835.5|5834.5|5831.5|0
1675940700000|2023-02-09 11:05:00|5835.1|5832.1|5833.4|5830.4|5835.3|5832.3|5833.4|5830.4|0
1675941000000|2023-02-09 11:10:00|5833.5|5830.5|5831.1|5828.1|5833.5|5830.5|5830.8|5827.8|0
1675941300000|2023-02-09 11:15:00|5831|5828|5827.3|5824.3|5831.6|5828.6|5826.8|5823.8|0
1675941600000|2023-02-09 11:20:00|5826.9|5823.9|5823|5820|5827.2|5824.2|5819.9|5816.9|0
1675941900000|2023-02-09 11:25:00|5822.7|5819.7|5820.9|5817.9|5824.6|5821.6|5820.8|5817.8|0
1675942200000|2023-02-09 11:30:00|5820.8|5817.8|5819.1|5816.1|5823.2|5820.2|5818.9|5815.9|0
1675942500000|2023-02-09 11:35:00|5819.2|5816.2|5817.8|5814.8|5821|5818|5813.4|5810.4|0
1675942800000|2023-02-09 11:40:00|5817.9|5814.9|5819.8|5816.8|5820.2|5817.2|5817.9|5814.9|0
1675943100000|2023-02-09 11:45:00|5819.5|5816.5|5822.5|5819.5|5823.4|5820.4|5818.8|5815.8|0
1675943400000|2023-02-09 11:50:00|5822.4|5819.4|5823.4|5820.4|5825.3|5822.3|5822.1|5819.1|0
1675943700000|2023-02-09 11:55:00|5823.5|5820.5|5822.8|5819.8|5823.6|5820.6|5821.4|5818.4|0
1675944000000|2023-02-09 12:00:00|5820.8|5817.8|5817.6|5814.6|5823.6|5820.6|5815.4|5812.4|0
1675944300000|2023-02-09 12:05:00|5817.4|5814.4|5813.9|5810.9|5818.4|5815.4|5813.2|5810.2|0
1675944600000|2023-02-09 12:10:00|5814.1|5811.1|5811.8|5808.8|5814.5|5811.5|5809.7|5806.7|0
1675944900000|2023-02-09 12:15:00|5812.3|5809.3|5815.3|5812.3|5815.3|5812.3|5812.3|5809.3|0
1675945200000|2023-02-09 12:20:00|5815.4|5812.4|5816.8|5813.8|5816.8|5813.8|5814.6|5811.6|0
1675945500000|2023-02-09 12:25:00|5817.3|5814.3|5819.6|5816.6|5821|5818|5816.7|5813.7|0
1675945800000|2023-02-09 12:30:00|5819.2|5816.2|5820.8|5817.8|5822.9|5819.9|5818.3|5815.3|0
1675946100000|2023-02-09 12:35:00|5820.9|5817.9|5815.1|5812.1|5821.1|5818.1|5815|5812|0
1675946400000|2023-02-09 12:40:00|5814.8|5811.8|5816.6|5813.6|5817.3|5814.3|5813.7|5810.7|0
1675946700000|2023-02-09 12:45:00|5816.5|5813.5|5817.7|5814.7|5818.2|5815.2|5816|5813|0
1675947000000|2023-02-09 12:50:00|5817.6|5814.6|5817.6|5814.6|5820.8|5817.8|5816.7|5813.7|0
1675947300000|2023-02-09 12:55:00|5817.5|5814.5|5807.9|5804.9|5818|5815|5807.9|5804.9|0
1675947600000|2023-02-09 13:00:00|5808.2|5805.2|5811.3|5808.3|5812.3|5809.3|5808.2|5805.2|0
1675947900000|2023-02-09 13:05:00|5811.2|5808.2|5812.1|5809.1|5812.5|5809.5|5810|5807|0
1675948200000|2023-02-09 13:10:00|5812|5809|5813.6|5810.6|5815.1|5812.1|5812|5809|0
1675948500000|2023-02-09 13:15:00|5813.4|5810.4|5814.2|5811.2|5815.2|5812.2|5813.4|5810.4|0
1675948800000|2023-02-09 13:20:00|5814.1|5811.1|5812.1|5809.1|5814.1|5811.1|5811.9|5808.9|0
1675949100000|2023-02-09 13:25:00|5812.2|5809.2|5813.7|5810.7|5813.8|5810.8|5811.5|5808.5|0
1675949400000|2023-02-09 13:30:00|5813.6|5810.6|5825.7|5822.7|5826.9|5823.9|5813.6|5810.6|0
1675949700000|2023-02-09 13:35:00|5824.9|5821.9|5815.9|5812.9|5825.8|5822.8|5814.2|5811.2|0
1675950000000|2023-02-09 13:40:00|5816.4|5813.4|5822.6|5819.6|5822.7|5819.7|5815.8|5812.8|0
1675950300000|2023-02-09 13:45:00|5822.7|5819.7|5830.1|5827.1|5830.5|5827.5|5822|5819|0
1675950600000|2023-02-09 13:50:00|5830|5827|5829.1|5826.1|5831.6|5828.6|5828.6|5825.6|0
1675950900000|2023-02-09 13:55:00|5829|5826|5831.6|5828.6|5832.3|5829.3|5829|5826|0
1675951200000|2023-02-09 14:00:00|5831.7|5828.7|5836.1|5833.1|5836.1|5833.1|5829.6|5826.6|0
1675951500000|2023-02-09 14:05:00|5836|5833|5834.7|5831.7|5836.4|5833.4|5832.7|5829.7|0
1675951800000|2023-02-09 14:10:00|5834.9|5831.9|5832.6|5829.6|5834.9|5831.9|5830.3|5827.3|0
1675952100000|2023-02-09 14:15:00|5832.8|5829.8|5837.2|5834.2|5838|5835|5832.8|5829.8|0
1675952400000|2023-02-09 14:20:00|5837.4|5834.4|5838.1|5835.1|5838.4|5835.4|5835.9|5832.9|0
1675952700000|2023-02-09 14:25:00|5837.3|5834.3|5824.9|5821.9|5841.1|5838.1|5824.9|5821.9|0
1675953000000|2023-02-09 14:30:00|5829.7|5826.7|5807.7|5805.9|5831.7|5829.9|5794.6|5792.8|0
1675953300000|2023-02-09 14:35:00|5808|5806.2|5810|5808.2|5816.6|5814.8|5791.6|5789.8|0
1675953600000|2023-02-09 14:40:00|5810.2|5808.4|5778.6|5776.8|5816.9|5815.1|5776.2|5774.4|0
1675953900000|2023-02-09 14:45:00|5777.3|5775.5|5809.6|5807.8|5810|5808.2|5774.3|5772.5|0
1675954200000|2023-02-09 14:50:00|5810|5808.2|5794.8|5793|5820.5|5818.7|5787.3|5785.5|0
1675954500000|2023-02-09 14:55:00|5795.2|5793.4|5796.1|5794.3|5811|5809.2|5785.7|5783.9|0
1675954800000|2023-02-09 15:00:00|5796.4|5794.6|5794.1|5792.3|5804|5802.2|5781.5|5779.7|0
1675955100000|2023-02-09 15:05:00|5794.8|5793|5807.7|5805.9|5816.1|5814.3|5791.1|5789.3|0
1675955400000|2023-02-09 15:10:00|5807.9|5806.1|5821.1|5819.3|5823.3|5821.5|5802.5|5800.7|0
1675955700000|2023-02-09 15:15:00|5821.3|5819.5|5826.8|5825|5834.1|5832.3|5815.2|5813.4|0
1675956000000|2023-02-09 15:20:00|5826.7|5824.9|5812.9|5811.1|5836.9|5835.1|5812.2|5810.4|0
1675956300000|2023-02-09 15:25:00|5813|5811.2|5782.5|5780.7|5813|5811.2|5782.5|5780.7|0
1675956600000|2023-02-09 15:30:00|5782.6|5780.8|5795.8|5794|5801.8|5800|5777|5775.2|0
1675956900000|2023-02-09 15:35:00|5797.9|5796.1|5801.7|5799.9|5809.1|5807.3|5795.4|5793.6|0
1675957200000|2023-02-09 15:40:00|5801.8|5800|5785.2|5783.4|5803.9|5802.1|5781.9|5780.1|0
1675957500000|2023-02-09 15:45:00|5785.3|5783.5|5808.3|5806.5|5809.9|5808.1|5784|5782.2|0
1675957800000|2023-02-09 15:50:00|5807.8|5806|5799|5797.2|5813.2|5811.4|5796.6|5794.8|0
1675958100000|2023-02-09 15:55:00|5799.1|5797.3|5810.7|5808.9|5810.7|5808.9|5789.7|5787.9|0
1675958400000|2023-02-09 16:00:00|5810.5|5808.7|5783|5781.2|5810.5|5808.7|5773.6|5771.8|0
1675958700000|2023-02-09 16:05:00|5783.1|5781.3|5790.2|5788.4|5793.1|5791.3|5770.2|5768.4|0
1675959000000|2023-02-09 16:10:00|5790.4|5788.6|5794.2|5792.4|5796.1|5794.3|5785.2|5783.4|0
1675959300000|2023-02-09 16:15:00|5794.3|5792.5|5789.5|5787.7|5798.1|5796.3|5784.5|5782.7|0
1675959600000|2023-02-09 16:20:00|5789.4|5787.6|5770.1|5768.3|5791.2|5789.4|5767|5765.2|0
1675959900000|2023-02-09 16:25:00|5770.5|5768.7|5775.3|5773.5|5777.3|5775.5|5765.9|5764.1|0
1675960200000|2023-02-09 16:30:00|5774.7|5772.9|5765.5|5763.7|5775.2|5773.4|5762.8|5761|0
1675960500000|2023-02-09 16:35:00|5765.9|5764.1|5779.3|5777.5|5779.7|5777.9|5763.4|5761.6|0
1675960800000|2023-02-09 16:40:00|5779.5|5777.7|5787.5|5785.7|5788.3|5786.5|5772.3|5770.5|0
1675961100000|2023-02-09 16:45:00|5785.3|5783.5|5770.6|5768.8|5786.7|5784.9|5767.5|5765.7|0
1675961400000|2023-02-09 16:50:00|5770.4|5768.6|5763|5761.2|5771.2|5769.4|5760|5758.2|0
1675961700000|2023-02-09 16:55:00|5763.1|5761.3|5776.8|5775|5777.1|5775.3|5761.9|5760.1|0
1675962000000|2023-02-09 17:00:00|5776.7|5774.9|5779.2|5777.4|5784.9|5783.1|5773.2|5771.4|0
1675962300000|2023-02-09 17:05:00|5779|5777.2|5792.4|5790.6|5792.4|5790.6|5777|5775.2|0
1675962600000|2023-02-09 17:10:00|5792.3|5790.5|5789.7|5787.9|5797.2|5795.4|5789.2|5787.4|0
1675962900000|2023-02-09 17:15:00|5790.2|5788.4|5797.4|5795.6|5797.4|5795.6|5781.6|5779.8|0
1675963200000|2023-02-09 17:20:00|5797.6|5795.8|5793|5791.2|5799.9|5798.1|5790.2|5788.4|0
1675963500000|2023-02-09 17:25:00|5793.1|5791.3|5782.1|5780.3|5799.7|5797.9|5782.1|5780.3|0
1675963800000|2023-02-09 17:30:00|5782.3|5780.5|5761.3|5759.5|5784.3|5782.5|5760.9|5759.1|0
1675964100000|2023-02-09 17:35:00|5760.9|5759.1|5745.5|5743.7|5763.1|5761.3|5744|5742.2|0
1675964400000|2023-02-09 17:40:00|5745.6|5743.8|5748.8|5747|5754.2|5752.4|5743.5|5741.7|0
1675964700000|2023-02-09 17:45:00|5748.5|5746.7|5733.8|5732|5749.5|5747.7|5731.4|5729.6|0
1675965000000|2023-02-09 17:50:00|5733.3|5731.5|5749.2|5747.4|5749.3|5747.5|5731.9|5730.1|0
1675965300000|2023-02-09 17:55:00|5749.3|5747.5|5758.5|5756.7|5758.9|5757.1|5749.2|5747.4|0
1675965600000|2023-02-09 18:00:00|5756.3|5754.5|5746.3|5744.5|5757|5755.2|5737.6|5735.8|0
1675965900000|2023-02-09 18:05:00|5745.9|5744.1|5749.3|5747.5|5752.8|5751|5741.6|5739.8|0
1675966200000|2023-02-09 18:10:00|5749.2|5747.4|5744.9|5743.1|5754.5|5752.7|5742.9|5741.1|0
1675966500000|2023-02-09 18:15:00|5744.8|5743|5748.4|5746.6|5750.7|5748.9|5737.4|5735.6|0
1675966800000|2023-02-09 18:20:00|5748.9|5747.1|5750.6|5748.8|5758.8|5757|5746.1|5744.3|0
1675967100000|2023-02-09 18:25:00|5750.5|5748.7|5754.2|5752.4|5762.5|5760.7|5750.2|5748.4|0
1675967400000|2023-02-09 18:30:00|5753.9|5752.1|5764.1|5762.3|5768.9|5767.1|5748.7|5746.9|0
1675967700000|2023-02-09 18:35:00|5764.3|5762.5|5751.2|5749.4|5764.3|5762.5|5750.2|5748.4|0
1675968000000|2023-02-09 18:40:00|5751.1|5749.3|5742.7|5740.9|5752.5|5750.7|5736.7|5734.9|0
1675968300000|2023-02-09 18:45:00|5742.9|5741.1|5746.1|5744.3|5747.3|5745.5|5734.8|5733|0
1675968600000|2023-02-09 18:50:00|5745.7|5743.9|5742.8|5741|5746.2|5744.4|5738.1|5736.3|0
1675968900000|2023-02-09 18:55:00|5743.5|5741.7|5734.2|5732.4|5744.7|5742.9|5726.7|5724.9|0
1675969200000|2023-02-09 19:00:00|5733|5731.2|5735.9|5734.1|5742|5740.2|5731.7|5729.9|0
1675969500000|2023-02-09 19:05:00|5736|5734.2|5740.6|5738.8|5742.9|5741.1|5734.3|5732.5|0
1675969800000|2023-02-09 19:10:00|5741.3|5739.5|5733.6|5731.8|5741.9|5740.1|5726.5|5724.7|0
1675970100000|2023-02-09 19:15:00|5733.5|5731.7|5722.7|5720.9|5735.3|5733.5|5717.6|5715.8|0
1675970400000|2023-02-09 19:20:00|5722.2|5720.4|5712.7|5710.9|5726.9|5725.1|5709.3|5707.5|0
1675970700000|2023-02-09 19:25:00|5712.8|5711|5708.7|5706.9|5721.4|5719.6|5708.3|5706.5|0
1675971000000|2023-02-09 19:30:00|5708.4|5706.6|5706.2|5704.4|5718.7|5716.9|5702.8|5701|0
1675971300000|2023-02-09 19:35:00|5706|5704.2|5704.4|5702.6|5712.1|5710.3|5703.8|5702|0
1675971600000|2023-02-09 19:40:00|5704|5702.2|5719.8|5718|5723.1|5721.3|5703.9|5702.1|0
1675971900000|2023-02-09 19:45:00|5720|5718.2|5718.9|5717.1|5721.8|5720|5710|5708.2|0
1675972200000|2023-02-09 19:50:00|5718.3|5716.5|5714.1|5712.3|5721.3|5719.5|5711.9|5710.1|0
1675972500000|2023-02-09 19:55:00|5714|5712.2|5708.5|5706.7|5714|5712.2|5704.3|5702.5|0
1675972800000|2023-02-09 20:00:00|5708.6|5706.8|5683.8|5682|5708.9|5707.1|5683.8|5682|0
1675973100000|2023-02-09 20:05:00|5683.9|5682.1|5702.1|5700.3|5702.8|5701|5680.9|5679.1|0
1675973400000|2023-02-09 20:10:00|5702.2|5700.4|5694.8|5693|5702.9|5701.1|5693|5691.2|0
1675973700000|2023-02-09 20:15:00|5694.4|5692.6|5688.9|5687.1|5694.8|5693|5686.2|5684.4|0
1675974000000|2023-02-09 20:20:00|5689.8|5688|5676.4|5674.6|5695.9|5694.1|5676.1|5674.3|0
1675974300000|2023-02-09 20:25:00|5676.8|5675|5670.4|5668.6|5677.1|5675.3|5663.9|5662.1|0
1675974600000|2023-02-09 20:30:00|5670.5|5668.7|5649.7|5647.9|5670.5|5668.7|5649.4|5647.6|0
1675974900000|2023-02-09 20:35:00|5649.6|5647.8|5667.8|5666|5667.9|5666.1|5646.2|5644.4|0
1675975200000|2023-02-09 20:40:00|5668|5666.2|5675.6|5673.8|5677.2|5675.4|5664.1|5662.3|0
1675975500000|2023-02-09 20:45:00|5675.5|5673.7|5672.9|5671.1|5682.3|5680.5|5669.6|5667.8|0
1675975800000|2023-02-09 20:50:00|5676.1|5674.3|5695.6|5693.8|5700.9|5699.1|5676.1|5674.3|0
1675976100000|2023-02-09 20:55:00|5695.7|5693.9|5678.4|5676.6|5695.7|5693.9|5677.9|5676.1|0
1675976400000|2023-02-09 21:00:00|5679|5676|5683.2|5680.2|5683.6|5680.6|5677.8|5674.8|0
1675976700000|2023-02-09 21:05:00|5683.3|5680.3|5681.4|5678.4|5684.2|5681.2|5681.4|5678.4|0
1675977000000|2023-02-09 21:10:00|5681.3|5678.3|5677.9|5674.9|5681.3|5678.3|5677.5|5674.5|0
1675977300000|2023-02-09 21:15:00|5678.2|5675.2|5686.9|5683.9|5692.3|5689.3|5674.9|5671.9|0
1675977600000|2023-02-09 21:20:00|5687|5684|5690|5687|5692.1|5689.1|5687|5684|0
1675977900000|2023-02-09 21:25:00|5689.9|5686.9|5690.2|5687.2|5690.4|5687.4|5688.2|5685.2|0
1675978200000|2023-02-09 21:30:00|5690.1|5687.1|5690.5|5687.5|5691.7|5688.7|5689.7|5686.7|0
1675978500000|2023-02-09 21:35:00|5690.6|5687.6|5693.1|5690.1|5693.9|5690.9|5690.3|5687.3|0
1675978800000|2023-02-09 21:40:00|5693|5690|5690.9|5687.9|5693.1|5690.1|5690.8|5687.8|0
1675979100000|2023-02-09 21:45:00|5691.1|5688.1|5690.9|5687.9|5692.4|5689.4|5690.7|5687.7|0
1675979400000|2023-02-09 21:50:00|5690.8|5687.8|5691.8|5688.8|5691.8|5688.8|5690.2|5687.2|0
1675979700000|2023-02-09 21:55:00|5691.6|5688.6|5695.3|5692.3|5696.2|5693.2|5691.1|5688.1|0
1675980000000|2023-02-09 22:00:00|5694.7|5691.7|5696.4|5693.4|5696.7|5693.7|5694.4|5691.4|0
1675980300000|2023-02-09 22:05:00|5696.3|5693.3|5694.8|5691.8|5696.3|5693.3|5694|5691|0
1675980600000|2023-02-09 22:10:00|5694.7|5691.7|5692.9|5689.9|5694.9|5691.9|5692.5|5689.5|0
1675980900000|2023-02-09 22:15:00|5693|5690|5692.3|5689.3|5693|5690|5691.5|5688.5|0
1675981200000|2023-02-09 22:20:00|5692.6|5689.6|5690.8|5687.8|5692.6|5689.6|5690.7|5687.7|0
1675981500000|2023-02-09 22:25:00|5690.9|5687.9|5690|5687|5691|5688|5689.7|5686.7|0
1675981800000|2023-02-09 22:30:00|5690.1|5687.1|5689.3|5686.3|5690.3|5687.3|5689|5686|0
1675982100000|2023-02-09 22:35:00|5689.4|5686.4|5689|5686|5689.8|5686.8|5688.2|5685.2|0
1675982400000|2023-02-09 22:40:00|5689.1|5686.1|5688.4|5685.4|5689.3|5686.3|5688.2|5685.2|0
1675982700000|2023-02-09 22:45:00|5688.5|5685.5|5689.5|5686.5|5690|5687|5688.3|5685.3|0
1675983000000|2023-02-09 22:50:00|5689.4|5686.4|5687.2|5684.2|5689.5|5686.5|5687.2|5684.2|0
1675983300000|2023-02-09 22:55:00|5687.1|5684.1|5687.3|5684.3|5687.7|5684.7|5686.1|5683.1|0
1675983600000|2023-02-09 23:00:00|5687.4|5684.4|5686.1|5683.1|5687.8|5684.8|5686|5683|0
1675983900000|2023-02-09 23:05:00|5686|5683|5689.6|5686.6|5689.9|5686.9|5686|5683|0
1675984200000|2023-02-09 23:10:00|5689.5|5686.5|5690.2|5687.2|5690.6|5687.6|5689.3|5686.3|0
1675984500000|2023-02-09 23:15:00|5690.3|5687.3|5689.5|5686.5|5690.5|5687.5|5689.5|5686.5|0
1675984800000|2023-02-09 23:20:00|5689.4|5686.4|5690.4|5687.4|5690.9|5687.9|5688.8|5685.8|0
1675985100000|2023-02-09 23:25:00|5690.3|5687.3|5691.6|5688.6|5692.6|5689.6|5690.3|5687.3|0
1675985400000|2023-02-09 23:30:00|5691.5|5688.5|5688.4|5685.4|5691.5|5688.5|5688.4|5685.4|0
1675985700000|2023-02-09 23:35:00|5688.3|5685.3|5688.1|5685.1|5688.3|5685.3|5687.2|5684.2|0
1675986000000|2023-02-09 23:40:00|5688.2|5685.2|5687.2|5684.2|5688.4|5685.4|5687|5684|0
1675986300000|2023-02-09 23:45:00|5688|5685|5688.5|5685.5|5688.7|5685.7|5687.5|5684.5|0
1675986600000|2023-02-09 23:50:00|5688.3|5685.3|5686.1|5683.1|5688.4|5685.4|5685.9|5682.9|0
1675986900000|2023-02-09 23:55:00|5686|5683|5684.2|5681.2|5686.1|5683.1|5684.1|5681.1|0
1675987200000|2023-02-10 00:00:00|5684.1|5681.1|5681|5678|5684.4|5681.4|5680.8|5677.8|0
1675987500000|2023-02-10 00:05:00|5680.9|5677.9|5680.8|5677.8|5681.3|5678.3|5679.3|5676.3|0
1675987800000|2023-02-10 00:10:00|5680.9|5677.9|5677|5674|5680.9|5677.9|5675.3|5672.3|0
1675988100000|2023-02-10 00:15:00|5676.9|5673.9|5670.5|5667.5|5677.5|5674.5|5669.8|5666.8|0
1675988400000|2023-02-10 00:20:00|5670.4|5667.4|5666.6|5663.6|5671.2|5668.2|5666.2|5663.2|0
1675988700000|2023-02-10 00:25:00|5666.7|5663.7|5661.2|5658.2|5666.8|5663.8|5660.8|5657.8|0
1675989000000|2023-02-10 00:30:00|5661.1|5658.1|5662.7|5659.7|5664.4|5661.4|5660.7|5657.7|0
1675989300000|2023-02-10 00:35:00|5662.4|5659.4|5662|5659|5662.5|5659.5|5660.5|5657.5|0
1675989600000|2023-02-10 00:40:00|5661.9|5658.9|5660.1|5657.1|5661.9|5658.9|5658.6|5655.6|0
1675989900000|2023-02-10 00:45:00|5660|5657|5657.6|5654.6|5660.7|5657.7|5657.5|5654.5|0
1675990200000|2023-02-10 00:50:00|5657.7|5654.7|5653.1|5650.1|5658.1|5655.1|5652.5|5649.5|0
1675990500000|2023-02-10 00:55:00|5653.5|5650.5|5657.4|5652.4|5657.8|5654.8|5652.1|5649.1|0
1675990800000|2023-02-10 01:00:00|5657.6|5652.6|5657.9|5652.9|5659.2|5654.2|5656.2|5651.2|0
1675991100000|2023-02-10 01:05:00|5657.8|5652.8|5659|5654|5660.5|5655.5|5657.6|5652.6|0
1675991400000|2023-02-10 01:10:00|5659.1|5654.1|5659.4|5654.4|5660.4|5655.4|5657.6|5652.6|0
1675991700000|2023-02-10 01:15:00|5659.2|5654.2|5661.2|5656.2|5661.5|5656.5|5659.2|5654.2|0
1675992000000|2023-02-10 01:20:00|5661.1|5656.1|5662.3|5657.3|5662.8|5657.8|5660.6|5655.6|0
1675992300000|2023-02-10 01:25:00|5662.2|5657.2|5662|5657|5662.3|5657.3|5661.3|5656.3|0
1675992600000|2023-02-10 01:30:00|5661.9|5656.9|5659|5654|5662.1|5657.1|5657|5652|0
1675992900000|2023-02-10 01:35:00|5659.1|5654.1|5657.2|5652.2|5659.7|5654.7|5656.8|5651.8|0
1675993200000|2023-02-10 01:40:00|5657.4|5652.4|5660.5|5655.5|5660.9|5655.9|5656.4|5651.4|0
1675993500000|2023-02-10 01:45:00|5660.2|5655.2|5662.4|5657.4|5663|5658|5659.3|5654.3|0
1675993800000|2023-02-10 01:50:00|5662.5|5657.5|5660.8|5655.8|5663.2|5658.2|5660.5|5655.5|0
1675994100000|2023-02-10 01:55:00|5660.9|5655.9|5659.8|5654.8|5661.1|5656.1|5657.9|5652.9|0
1675994400000|2023-02-10 02:00:00|5659.7|5654.7|5659.6|5654.6|5661.1|5656.1|5658.8|5653.8|0
1675994700000|2023-02-10 02:05:00|5659.9|5654.9|5654.8|5649.8|5660.1|5655.1|5654.1|5649.1|0
1675995000000|2023-02-10 02:10:00|5655|5650|5656.3|5651.3|5658|5653|5654.9|5649.9|0
1675995300000|2023-02-10 02:15:00|5656.4|5651.4|5657.5|5652.5|5657.9|5652.9|5655.7|5650.7|0
1675995600000|2023-02-10 02:20:00|5657.4|5652.4|5656.9|5651.9|5657.7|5652.7|5655.5|5650.5|0
1675995900000|2023-02-10 02:25:00|5656.8|5651.8|5656.7|5651.7|5657.4|5652.4|5655.7|5650.7|0
1675996200000|2023-02-10 02:30:00|5656.6|5651.6|5657.7|5652.7|5658.4|5653.4|5656.4|5651.4|0
1675996500000|2023-02-10 02:35:00|5657.8|5652.8|5657.9|5652.9|5658.4|5653.4|5656.8|5651.8|0
1675996800000|2023-02-10 02:40:00|5658.1|5653.1|5657.5|5652.5|5658.3|5653.3|5657.2|5652.2|0
1675997100000|2023-02-10 02:45:00|5657.4|5652.4|5654.3|5649.3|5657.4|5652.4|5654.1|5649.1|0
1675997400000|2023-02-10 02:50:00|5654.2|5649.2|5653.1|5648.1|5655.2|5650.2|5653|5648|0
1675997700000|2023-02-10 02:55:00|5653|5648|5650.9|5645.9|5653|5648|5650.5|5645.5|0
1675998000000|2023-02-10 03:00:00|5650.4|5645.4|5645.6|5640.6|5650.4|5645.4|5644.4|5639.4|0
1675998300000|2023-02-10 03:05:00|5645.7|5640.7|5645|5640|5647.1|5642.1|5644.4|5639.4|0
1675998600000|2023-02-10 03:10:00|5644.9|5639.9|5644.1|5639.1|5646|5641|5643.4|5638.4|0
1675998900000|2023-02-10 03:15:00|5644|5639|5643.7|5638.7|5645.6|5640.6|5643.2|5638.2|0
1675999200000|2023-02-10 03:20:00|5643.5|5638.5|5643|5638|5644.3|5639.3|5641.3|5636.3|0
1675999500000|2023-02-10 03:25:00|5643.1|5638.1|5640.9|5635.9|5643.4|5638.4|5640.9|5635.9|0
1675999800000|2023-02-10 03:30:00|5640.8|5635.8|5642|5637|5643.4|5638.4|5640.6|5635.6|0
1676000100000|2023-02-10 03:35:00|5641.9|5636.9|5643.1|5638.1|5645.3|5640.3|5641.9|5636.9|0
1676000400000|2023-02-10 03:40:00|5643|5638|5643.7|5638.7|5644.1|5639.1|5640.9|5635.9|0
1676000700000|2023-02-10 03:45:00|5643.5|5638.5|5643.7|5638.7|5644.2|5639.2|5643|5638|0
1676001000000|2023-02-10 03:50:00|5643.8|5638.8|5645.7|5640.7|5645.9|5640.9|5643.7|5638.7|0
1676001300000|2023-02-10 03:55:00|5645.8|5640.8|5645.6|5640.6|5645.9|5640.9|5644.6|5639.6|0
1676001600000|2023-02-10 04:00:00|5645.5|5640.5|5639.8|5634.8|5645.6|5640.6|5636.1|5631.1|0
1676001900000|2023-02-10 04:05:00|5639.7|5634.7|5639.8|5634.8|5640.9|5635.9|5638.6|5633.6|0
1676002200000|2023-02-10 04:10:00|5639.7|5634.7|5642.4|5637.4|5642.5|5637.5|5639.4|5634.4|0
1676002500000|2023-02-10 04:15:00|5642.3|5637.3|5642|5637|5642.6|5637.6|5641.6|5636.6|0
1676002800000|2023-02-10 04:20:00|5641.9|5636.9|5644.2|5639.2|5644.3|5639.3|5641.7|5636.7|0
1676003100000|2023-02-10 04:25:00|5644.3|5639.3|5642.7|5637.7|5644.7|5639.7|5642.6|5637.6|0
1676003400000|2023-02-10 04:30:00|5642.6|5637.6|5643.2|5638.2|5643.9|5638.9|5642.4|5637.4|0
1676003700000|2023-02-10 04:35:00|5643.3|5638.3|5642.5|5637.5|5643.5|5638.5|5642|5637|0
1676004000000|2023-02-10 04:40:00|5642.6|5637.6|5643.2|5638.2|5643.5|5638.5|5642.5|5637.5|0
1676004300000|2023-02-10 04:45:00|5643.1|5638.1|5647|5642|5648.2|5643.2|5643.1|5638.1|0
1676004600000|2023-02-10 04:50:00|5646.9|5641.9|5644.6|5639.6|5647|5642|5644.5|5639.5|0
1676004900000|2023-02-10 04:55:00|5644.7|5639.7|5645.1|5640.1|5646.5|5641.5|5644.5|5639.5|0
1676005200000|2023-02-10 05:00:00|5645.4|5640.4|5648.1|5643.1|5648.2|5643.2|5644.9|5639.9|0
1676005500000|2023-02-10 05:05:00|5648.2|5643.2|5649.2|5644.2|5650.1|5645.1|5648|5643|0
1676005800000|2023-02-10 05:10:00|5649.3|5644.3|5647.9|5642.9|5649.6|5644.6|5647.6|5642.6|0
1676006100000|2023-02-10 05:15:00|5648|5643|5645|5640|5648.5|5643.5|5644.8|5639.8|0
1676006400000|2023-02-10 05:20:00|5644.9|5639.9|5645.2|5640.2|5646.2|5641.2|5643.2|5638.2|0
1676006700000|2023-02-10 05:25:00|5645.1|5640.1|5645.5|5640.5|5645.5|5640.5|5643|5638|0
1676007000000|2023-02-10 05:30:00|5645.4|5640.4|5647.6|5642.6|5648.1|5643.1|5644.9|5639.9|0
1676007300000|2023-02-10 05:35:00|5647.7|5642.7|5648.2|5643.2|5649.5|5644.5|5646.7|5641.7|0
1676007600000|2023-02-10 05:40:00|5648.3|5643.3|5648.1|5643.1|5648.7|5643.7|5647.3|5642.3|0
1676007900000|2023-02-10 05:45:00|5647.9|5642.9|5650.1|5645.1|5651.2|5646.2|5647.9|5642.9|0
1676008200000|2023-02-10 05:50:00|5649.9|5644.9|5649.9|5644.9|5650.7|5645.7|5647.5|5642.5|0
1676008500000|2023-02-10 05:55:00|5649.7|5644.7|5652.6|5647.6|5653|5648|5649.3|5644.3|0
1676008800000|2023-02-10 06:00:00|5652.4|5647.4|5652.5|5647.5|5653.5|5648.5|5650.6|5645.6|0
1676009100000|2023-02-10 06:05:00|5652.6|5647.6|5654.9|5649.9|5655.1|5650.1|5651.8|5646.8|0
1676009400000|2023-02-10 06:10:00|5654.8|5649.8|5653.7|5648.7|5655.5|5650.5|5653|5648|0
1676009700000|2023-02-10 06:15:00|5653.6|5648.6|5655.1|5650.1|5655.3|5650.3|5652.5|5647.5|0
1676010000000|2023-02-10 06:20:00|5655.2|5650.2|5654.8|5649.8|5656.4|5651.4|5653.8|5648.8|0
1676010300000|2023-02-10 06:25:00|5655.1|5650.1|5653.4|5648.4|5655.1|5650.1|5652.9|5647.9|0
1676010600000|2023-02-10 06:30:00|5653.2|5648.2|5653.8|5648.8|5653.8|5648.8|5651.8|5646.8|0
1676010900000|2023-02-10 06:35:00|5654.1|5649.1|5653.5|5648.5|5655.3|5650.3|5653.2|5648.2|0
1676011200000|2023-02-10 06:40:00|5653.2|5648.2|5653.3|5648.3|5654.3|5649.3|5652.2|5647.2|0
1676011500000|2023-02-10 06:45:00|5653.7|5648.7|5654.5|5649.5|5655|5650|5653.1|5648.1|0
1676011800000|2023-02-10 06:50:00|5654.6|5649.6|5655.4|5650.4|5656.2|5651.2|5653.9|5648.9|0
1676012100000|2023-02-10 06:55:00|5655.6|5650.6|5655.1|5650.1|5657|5652|5654.1|5649.1|0
1676012400000|2023-02-10 07:00:00|5655.2|5650.2|5655.1|5650.1|5658|5653|5652|5647|0
1676012700000|2023-02-10 07:05:00|5654.9|5649.9|5656.8|5651.8|5658.2|5653.2|5654.9|5649.9|0
1676013000000|2023-02-10 07:10:00|5656.7|5651.7|5655.5|5650.5|5657.7|5652.7|5654.6|5649.6|0
1676013300000|2023-02-10 07:15:00|5655.6|5650.6|5651.4|5646.4|5655.6|5650.6|5647.9|5642.9|0
1676013600000|2023-02-10 07:20:00|5651.7|5646.7|5652.5|5647.5|5654.7|5649.7|5647.7|5642.7|0
1676013900000|2023-02-10 07:25:00|5652.6|5647.6|5652.6|5647.6|5655.3|5650.3|5650.8|5645.8|0
1676014200000|2023-02-10 07:30:00|5652.7|5647.7|5657|5652|5657.1|5652.1|5651.5|5646.5|0
1676014500000|2023-02-10 07:35:00|5657.1|5652.1|5656.2|5651.2|5658.1|5653.1|5654.8|5649.8|0
1676014800000|2023-02-10 07:40:00|5656.3|5651.3|5653.8|5648.8|5658.4|5653.4|5653.4|5648.4|0
1676015100000|2023-02-10 07:45:00|5653.9|5648.9|5652.2|5647.2|5654.1|5649.1|5650.3|5645.3|0
1676015400000|2023-02-10 07:50:00|5652.3|5647.3|5653.5|5648.5|5654.2|5649.2|5651.5|5646.5|0
1676015700000|2023-02-10 07:55:00|5653.6|5648.6|5653.3|5648.3|5654.9|5649.9|5653.2|5648.2|0
1676016000000|2023-02-10 08:00:00|5652.4|5647.4|5652.1|5647.1|5659.6|5654.6|5651|5646|0
1676016300000|2023-02-10 08:05:00|5651.9|5646.9|5656.1|5651.1|5656.7|5651.7|5650.6|5645.6|0
1676016600000|2023-02-10 08:10:00|5656.2|5651.2|5665|5660|5665.6|5660.6|5653.2|5648.2|0
1676016900000|2023-02-10 08:15:00|5665.1|5660.1|5668.7|5663.7|5670.4|5665.4|5664.2|5659.2|0
1676017200000|2023-02-10 08:20:00|5668.8|5663.8|5668.3|5663.3|5670.5|5665.5|5663.2|5658.2|0
1676017500000|2023-02-10 08:25:00|5668.5|5663.5|5667.5|5662.5|5671.9|5666.9|5667.5|5662.5|0
1676017800000|2023-02-10 08:30:00|5667.4|5662.4|5667|5662|5670.4|5665.4|5663.9|5658.9|0
1676018100000|2023-02-10 08:35:00|5666.8|5661.8|5666.6|5661.6|5669|5664|5664.4|5659.4|0
1676018400000|2023-02-10 08:40:00|5666.5|5661.5|5668.6|5663.6|5670.1|5665.1|5666|5661|0
1676018700000|2023-02-10 08:45:00|5668.8|5663.8|5667.6|5662.6|5671.5|5666.5|5666.2|5661.2|0
1676019000000|2023-02-10 08:50:00|5667.9|5662.9|5667.9|5662.9|5668.3|5663.3|5664.9|5659.9|0
1676019300000|2023-02-10 08:55:00|5668.1|5663.1|5660.5|5655.5|5668.9|5663.9|5660|5655|0
1676019600000|2023-02-10 09:00:00|5660.3|5655.3|5676.9|5673.9|5677.7|5674.7|5659.6|5654.6|0
1676019900000|2023-02-10 09:05:00|5676.7|5673.7|5669.6|5666.6|5680|5677|5668.5|5665.5|0
1676020200000|2023-02-10 09:10:00|5669.5|5666.5|5660.9|5657.9|5671.6|5668.6|5660.6|5657.6|0
1676020500000|2023-02-10 09:15:00|5660.5|5657.5|5647.1|5644.1|5660.5|5657.5|5644.5|5641.5|0
1676020800000|2023-02-10 09:20:00|5646.9|5643.9|5650.5|5647.5|5651.7|5648.7|5646.2|5643.2|0
1676021100000|2023-02-10 09:25:00|5650.4|5647.4|5643.1|5640.1|5650.4|5647.4|5640.8|5637.8|0
1676021400000|2023-02-10 09:30:00|5643|5640|5639.1|5636.1|5644.4|5641.4|5638.6|5635.6|0
1676021700000|2023-02-10 09:35:00|5638.9|5635.9|5634.2|5631.2|5639|5636|5633.6|5630.6|0
1676022000000|2023-02-10 09:40:00|5634.1|5631.1|5635.9|5632.9|5638.5|5635.5|5634.1|5631.1|0
1676022300000|2023-02-10 09:45:00|5636.2|5633.2|5621.8|5618.8|5641|5638|5621.8|5618.8|0
1676022600000|2023-02-10 09:50:00|5622.2|5619.2|5614.6|5611.6|5622.2|5619.2|5614.6|5611.6|0
1676022900000|2023-02-10 09:55:00|5614.7|5611.7|5605.7|5602.7|5615.1|5612.1|5605.6|5602.6|0
1676023200000|2023-02-10 10:00:00|5605.8|5602.8|5611.6|5608.6|5612.1|5609.1|5601.8|5598.8|0
1676023500000|2023-02-10 10:05:00|5611.5|5608.5|5603.1|5600.1|5611.6|5608.6|5603|5600|0
1676023800000|2023-02-10 10:10:00|5603.2|5600.2|5598.1|5595.1|5603.2|5600.2|5596.8|5593.8|0
1676024100000|2023-02-10 10:15:00|5598.3|5595.3|5586.5|5583.5|5598.9|5595.9|5586.5|5583.5|0
1676024400000|2023-02-10 10:20:00|5586.6|5583.6|5583.7|5580.7|5588.9|5585.9|5582.2|5579.2|0
1676024700000|2023-02-10 10:25:00|5583.4|5580.4|5582.7|5579.7|5583.8|5580.8|5579.8|5576.8|0
1676025000000|2023-02-10 10:30:00|5582.9|5579.9|5582.6|5579.6|5584.5|5581.5|5582.4|5579.4|0
1676025300000|2023-02-10 10:35:00|5582.7|5579.7|5586.5|5583.5|5587.9|5584.9|5582.3|5579.3|0
1676025600000|2023-02-10 10:40:00|5586.4|5583.4|5579.7|5576.7|5587.4|5584.4|5578.6|5575.6|0
1676025900000|2023-02-10 10:45:00|5579.5|5576.5|5586.5|5583.5|5586.8|5583.8|5579.1|5576.1|0
1676026200000|2023-02-10 10:50:00|5586.4|5583.4|5583.8|5580.8|5586.4|5583.4|5582.5|5579.5|0
1676026500000|2023-02-10 10:55:00|5583.9|5580.9|5588.2|5585.2|5588.9|5585.9|5583.5|5580.5|0
1676026800000|2023-02-10 11:00:00|5588.1|5585.1|5583|5580|5588.1|5585.1|5583|5580|0
1676027100000|2023-02-10 11:05:00|5582.9|5579.9|5571.4|5568.4|5582.9|5579.9|5569.9|5566.9|0
1676027400000|2023-02-10 11:10:00|5571.5|5568.5|5570.7|5567.7|5573.1|5570.1|5569.2|5566.2|0
1676027700000|2023-02-10 11:15:00|5570.8|5567.8|5573.6|5570.6|5575.6|5572.6|5569.9|5566.9|0
1676028000000|2023-02-10 11:20:00|5573.5|5570.5|5572.5|5569.5|5576.2|5573.2|5572.2|5569.2|0
1676028300000|2023-02-10 11:25:00|5572.6|5569.6|5572.3|5569.3|5573.9|5570.9|5572|5569|0
1676028600000|2023-02-10 11:30:00|5572.4|5569.4|5576.6|5573.6|5577.4|5574.4|5572.3|5569.3|0
1676028900000|2023-02-10 11:35:00|5576.5|5573.5|5574.7|5571.7|5576.7|5573.7|5573.8|5570.8|0
1676029200000|2023-02-10 11:40:00|5574.8|5571.8|5576.4|5573.4|5577.9|5574.9|5574.8|5571.8|0
1676029500000|2023-02-10 11:45:00|5577|5574|5574.5|5571.5|5577|5574|5573.6|5570.6|0
1676029800000|2023-02-10 11:50:00|5575.6|5572.6|5573|5570|5578.3|5575.3|5572.8|5569.8|0
1676030100000|2023-02-10 11:55:00|5572.8|5569.8|5577.4|5574.4|5578.2|5575.2|5572|5569|0
1676030400000|2023-02-10 12:00:00|5582.4|5579.4|5588.3|5585.3|5592.1|5589.1|5581.9|5578.9|0
1676030700000|2023-02-10 12:05:00|5588.2|5585.2|5578.2|5575.2|5588.2|5585.2|5578.2|5575.2|0
1676031000000|2023-02-10 12:10:00|5578.1|5575.1|5587|5584|5589.4|5586.4|5578.1|5575.1|0
1676031300000|2023-02-10 12:15:00|5586.9|5583.9|5587|5584|5590.1|5587.1|5586.7|5583.7|0
1676031600000|2023-02-10 12:20:00|5586.9|5583.9|5595.9|5592.9|5596.5|5593.5|5586.3|5583.3|0
1676031900000|2023-02-10 12:25:00|5596|5593|5600.8|5597.8|5601.4|5598.4|5594.4|5591.4|0
1676032200000|2023-02-10 12:30:00|5600.6|5597.6|5597|5594|5600.8|5597.8|5593.5|5590.5|0
1676032500000|2023-02-10 12:35:00|5596.8|5593.8|5597|5594|5597.6|5594.6|5594.8|5591.8|0
1676032800000|2023-02-10 12:40:00|5597.2|5594.2|5597.9|5594.9|5601.4|5598.4|5596|5593|0
1676033100000|2023-02-10 12:45:00|5597.8|5594.8|5597.1|5594.1|5600.7|5597.7|5596.4|5593.4|0
1676033400000|2023-02-10 12:50:00|5597.3|5594.3|5591.3|5588.3|5598.5|5595.5|5591.1|5588.1|0
1676033700000|2023-02-10 12:55:00|5591.2|5588.2|5591.7|5588.7|5593.5|5590.5|5590.3|5587.3|0
1676034000000|2023-02-10 13:00:00|5591.5|5588.5|5596.1|5593.1|5596.1|5593.1|5590.2|5587.2|0
1676034300000|2023-02-10 13:05:00|5596.2|5593.2|5602|5599|5602.1|5599.1|5595.9|5592.9|0
1676034600000|2023-02-10 13:10:00|5602.3|5599.3|5611.7|5608.7|5611.7|5608.7|5602.3|5599.3|0
1676034900000|2023-02-10 13:15:00|5611.6|5608.6|5615.9|5612.9|5616.8|5613.8|5611.4|5608.4|0
1676035200000|2023-02-10 13:20:00|5616|5613|5610.7|5607.7|5617|5614|5609.6|5606.6|0
1676035500000|2023-02-10 13:25:00|5610.5|5607.5|5612|5609|5613.7|5610.7|5610.5|5607.5|0
1676035800000|2023-02-10 13:30:00|5611.9|5608.9|5613.9|5610.9|5614.2|5611.2|5608.3|5605.3|0
1676036100000|2023-02-10 13:35:00|5614.2|5611.2|5610.2|5607.2|5614.4|5611.4|5609.1|5606.1|0
1676036400000|2023-02-10 13:40:00|5610.3|5607.3|5619.2|5616.2|5619.2|5616.2|5609.1|5606.1|0
1676036700000|2023-02-10 13:45:00|5619.3|5616.3|5620.7|5617.7|5620.7|5617.7|5615.3|5612.3|0
1676037000000|2023-02-10 13:50:00|5620.8|5617.8|5621.7|5618.7|5621.9|5618.9|5619.5|5616.5|0
1676037300000|2023-02-10 13:55:00|5621.6|5618.6|5613.9|5610.9|5622|5619|5612.9|5609.9|0
1676037600000|2023-02-10 14:00:00|5613.8|5610.8|5608.1|5605.1|5614.2|5611.2|5605.7|5602.7|0
1676037900000|2023-02-10 14:05:00|5608|5605|5607.4|5604.4|5611.4|5608.4|5606.3|5603.3|0
1676038200000|2023-02-10 14:10:00|5607.5|5604.5|5609.7|5606.7|5610|5607|5603.7|5600.7|0
1676038500000|2023-02-10 14:15:00|5609.9|5606.9|5609.5|5606.5|5610.2|5607.2|5606.1|5603.1|0
1676038800000|2023-02-10 14:20:00|5609.7|5606.7|5609.4|5606.4|5609.9|5606.9|5606.5|5603.5|0
1676039100000|2023-02-10 14:25:00|5609.6|5606.6|5606|5603|5613.7|5610.7|5604.8|5601.8|0
1676039400000|2023-02-10 14:30:00|5606.8|5603.8|5633.3|5631.5|5643|5641.2|5602.4|5599.4|0
1676039700000|2023-02-10 14:35:00|5632.9|5631.1|5626|5624.2|5654.2|5652.4|5619.3|5617.5|0
1676040000000|2023-02-10 14:40:00|5625.6|5623.8|5593.7|5591.9|5625.6|5623.8|5581.9|5580.1|0
1676040300000|2023-02-10 14:45:00|5593.6|5591.8|5612.3|5610.5|5616.3|5614.5|5583.3|5581.5|0
1676040600000|2023-02-10 14:50:00|5612.2|5610.4|5591|5589.2|5626.1|5624.3|5588.3|5586.5|0
1676040900000|2023-02-10 14:55:00|5590.2|5588.4|5591.5|5589.7|5601.3|5599.5|5586.1|5584.3|0
1676041200000|2023-02-10 15:00:00|5590.1|5588.3|5558.1|5556.3|5590.1|5588.3|5546.7|5544.9|0
1676041500000|2023-02-10 15:05:00|5558.6|5556.8|5572.1|5570.3|5578.4|5576.6|5547.6|5545.8|0
1676041800000|2023-02-10 15:10:00|5572.8|5571|5616.5|5614.7|5619.7|5617.9|5571.3|5569.5|0
1676042100000|2023-02-10 15:15:00|5616.7|5614.9|5624|5622.2|5631.3|5629.5|5600.2|5598.4|0
1676042400000|2023-02-10 15:20:00|5624.2|5622.4|5628.4|5626.6|5640.1|5638.3|5619.2|5617.4|0
1676042700000|2023-02-10 15:25:00|5628.7|5626.9|5610.8|5609|5630.1|5628.3|5606.1|5604.3|0
1676043000000|2023-02-10 15:30:00|5610.5|5608.7|5615.4|5613.6|5619.5|5617.7|5607|5605.2|0
1676043300000|2023-02-10 15:35:00|5616.9|5615.1|5612.1|5610.3|5629.9|5628.1|5606|5604.2|0
1676043600000|2023-02-10 15:40:00|5612.2|5610.4|5589.3|5587.5|5612.2|5610.4|5587.3|5585.5|0
1676043900000|2023-02-10 15:45:00|5589.2|5587.4|5586.9|5585.1|5591.3|5589.5|5579.3|5577.5|0
1676044200000|2023-02-10 15:50:00|5586.6|5584.8|5571.8|5570|5586.6|5584.8|5561|5559.2|0
1676044500000|2023-02-10 15:55:00|5571.6|5569.8|5569.7|5567.9|5573.6|5571.8|5559.9|5558.1|0
1676044800000|2023-02-10 16:00:00|5567.4|5565.6|5562.8|5561|5577.6|5575.8|5558.7|5556.9|0
1676045100000|2023-02-10 16:05:00|5562.6|5560.8|5576.3|5574.5|5580.5|5578.7|5554.4|5552.6|0
1676045400000|2023-02-10 16:10:00|5575.2|5573.4|5574.6|5572.8|5585.3|5583.5|5560.4|5558.6|0
1676045700000|2023-02-10 16:15:00|5575.2|5573.4|5584.4|5582.6|5584.7|5582.9|5572.7|5570.9|0
1676046000000|2023-02-10 16:20:00|5583.9|5582.1|5586.1|5584.3|5589.2|5587.4|5576.9|5575.1|0
1676046300000|2023-02-10 16:25:00|5585.8|5584|5564.5|5562.7|5585.8|5584|5563.1|5561.3|0
1676046600000|2023-02-10 16:30:00|5564.4|5562.6|5553.6|5551.8|5566.5|5564.7|5547.3|5545.5|0
1676046900000|2023-02-10 16:35:00|5553.5|5551.7|5552.6|5550.8|5561.7|5559.9|5549.7|5547.9|0
1676047200000|2023-02-10 16:40:00|5551.8|5550|5553.1|5551.3|5558.4|5556.6|5546.6|5544.8|0
1676047500000|2023-02-10 16:45:00|5553.3|5551.5|5551.4|5549.6|5557.7|5555.9|5542.4|5540.6|0
1676047800000|2023-02-10 16:50:00|5551.2|5549.4|5546.4|5544.6|5552.7|5550.9|5541.7|5539.9|0
1676048100000|2023-02-10 16:55:00|5546.3|5544.5|5530.2|5528.4|5549.1|5547.3|5530|5528.2|0
1676048400000|2023-02-10 17:00:00|5529.9|5528.1|5516.7|5514.9|5532.8|5531|5513.4|5511.6|0
1676048700000|2023-02-10 17:05:00|5516.8|5515|5508.8|5507|5522.9|5521.1|5505.3|5503.5|0
1676049000000|2023-02-10 17:10:00|5508.9|5507.1|5506.9|5505.1|5518.2|5516.4|5504.3|5502.5|0
1676049300000|2023-02-10 17:15:00|5504.9|5503.1|5496.9|5495.1|5508.1|5506.3|5493.8|5492|0
1676049600000|2023-02-10 17:20:00|5497|5495.2|5511.6|5509.8|5513.4|5511.6|5496.2|5494.4|0
1676049900000|2023-02-10 17:25:00|5512.3|5510.5|5510|5508.2|5514.1|5512.3|5501.7|5499.9|0
1676050200000|2023-02-10 17:30:00|5509.6|5507.8|5509.8|5508|5523.3|5521.5|5505.8|5504|0
1676050500000|2023-02-10 17:35:00|5509.7|5507.9|5513.3|5511.5|5522|5520.2|5508.7|5506.9|0
1676050800000|2023-02-10 17:40:00|5513.6|5511.8|5519.5|5517.7|5530.9|5529.1|5513.6|5511.8|0
1676051100000|2023-02-10 17:45:00|5520.9|5519.1|5519.2|5517.4|5528.7|5526.9|5516.1|5514.3|0
1676051400000|2023-02-10 17:50:00|5519.4|5517.6|5530.2|5528.4|5532|5530.2|5516.5|5514.7|0
1676051700000|2023-02-10 17:55:00|5529.8|5528|5539.1|5537.3|5539.7|5537.9|5527.3|5525.5|0
1676052000000|2023-02-10 18:00:00|5538.9|5537.1|5541.2|5539.4|5546.7|5544.9|5534.6|5532.8|0
1676052300000|2023-02-10 18:05:00|5541.1|5539.3|5548.4|5546.6|5553.2|5551.4|5534.8|5533|0
1676052600000|2023-02-10 18:10:00|5548.3|5546.5|5551.2|5549.4|5552.7|5550.9|5545.7|5543.9|0
1676052900000|2023-02-10 18:15:00|5551.3|5549.5|5567.9|5566.1|5569.3|5567.5|5551.3|5549.5|0
1676053200000|2023-02-10 18:20:00|5567.8|5566|5566.9|5565.1|5576.6|5574.8|5566.3|5564.5|0
1676053500000|2023-02-10 18:25:00|5567|5565.2|5558|5556.2|5570.9|5569.1|5556.5|5554.7|0
1676053800000|2023-02-10 18:30:00|5558.4|5556.6|5556.9|5555.1|5558.4|5556.6|5547.9|5546.1|0
1676054100000|2023-02-10 18:35:00|5556.6|5554.8|5552.7|5550.9|5561.3|5559.5|5548.6|5546.8|0
1676054400000|2023-02-10 18:40:00|5552.8|5551|5539.5|5537.7|5553|5551.2|5536.8|5535|0
1676054700000|2023-02-10 18:45:00|5539.4|5537.6|5547|5545.2|5548|5546.2|5535.9|5534.1|0
1676055000000|2023-02-10 18:50:00|5547.1|5545.3|5542|5540.2|5550.8|5549|5539.6|5537.8|0
1676055300000|2023-02-10 18:55:00|5541|5539.2|5529.9|5528.1|5541|5539.2|5529.4|5527.6|0
1676055600000|2023-02-10 19:00:00|5530.4|5528.6|5528.2|5526.4|5534.2|5532.4|5523.8|5522|0
1676055900000|2023-02-10 19:05:00|5528|5526.2|5525.9|5524.1|5529.5|5527.7|5523|5521.2|0
1676056200000|2023-02-10 19:10:00|5525|5523.2|5530.7|5528.9|5532.4|5530.6|5525|5523.2|0
1676056500000|2023-02-10 19:15:00|5530.8|5529|5527.6|5525.8|5534|5532.2|5522.6|5520.8|0
1676056800000|2023-02-10 19:20:00|5527.4|5525.6|5521.6|5519.8|5530.8|5529|5520.2|5518.4|0
1676057100000|2023-02-10 19:25:00|5521.5|5519.7|5515.2|5513.4|5521.5|5519.7|5513.8|5512|0
1676057400000|2023-02-10 19:30:00|5514.6|5512.8|5526.7|5524.9|5530.1|5528.3|5509.5|5507.7|0
1676057700000|2023-02-10 19:35:00|5527.2|5525.4|5527.3|5525.5|5530.3|5528.5|5520.7|5518.9|0
1676058000000|2023-02-10 19:40:00|5528.3|5526.5|5519.3|5517.5|5528.4|5526.6|5512.1|5510.3|0
1676058300000|2023-02-10 19:45:00|5519.5|5517.7|5515|5513.2|5521.3|5519.5|5510.5|5508.7|0
1676058600000|2023-02-10 19:50:00|5514.8|5513|5530|5528.2|5532.1|5530.3|5513.8|5512|0
1676058900000|2023-02-10 19:55:00|5529.1|5527.3|5531.1|5529.3|5532.6|5530.8|5524.1|5522.3|0
1676059200000|2023-02-10 20:00:00|5532.5|5530.7|5524.7|5522.9|5540.4|5538.6|5523.3|5521.5|0
1676059500000|2023-02-10 20:05:00|5526.8|5525|5529.9|5528.1|5533.4|5531.6|5525.6|5523.8|0
1676059800000|2023-02-10 20:10:00|5530.5|5528.7|5530.3|5528.5|5538|5536.2|5526.4|5524.6|0
1676060100000|2023-02-10 20:15:00|5530.1|5528.3|5519.8|5518|5531.8|5530|5519.7|5517.9|0
1676060400000|2023-02-10 20:20:00|5520|5518.2|5516.1|5514.3|5523.6|5521.8|5515.2|5513.4|0
1676060700000|2023-02-10 20:25:00|5516|5514.2|5522.5|5520.7|5524.1|5522.3|5514.4|5512.6|0
1676061000000|2023-02-10 20:30:00|5522.7|5520.9|5525.2|5523.4|5528|5526.2|5520.8|5519|0
1676061300000|2023-02-10 20:35:00|5524.9|5523.1|5535.5|5533.7|5535.5|5533.7|5523.4|5521.6|0
1676061600000|2023-02-10 20:40:00|5535.2|5533.4|5534|5532.2|5536.5|5534.7|5528.2|5526.4|0
1676061900000|2023-02-10 20:45:00|5533.8|5532|5542.8|5541|5544|5542.2|5531.1|5529.3|0
1676062200000|2023-02-10 20:50:00|5539.6|5537.8|5546.8|5545|5551.2|5549.4|5533.1|5531.3|0
1676062500000|2023-02-10 20:55:00|5550.1|5548.3|5541.4|5539.6|5553.9|5552.1|5539.6|5537.8|0
1676062800000|2023-02-10 21:00:00|5542|5539|5541.3|5538.3|5544.8|5541.8|5538.5|5535.5|0
1676063100000|2023-02-10 21:05:00|5541.4|5538.4|5536|5533|5541.4|5538.4|5536|5533|0
1676063400000|2023-02-10 21:10:00|5535.9|5532.9|5537.1|5534.1|5537.1|5534.1|5535|5532|0
1676063700000|2023-02-10 21:15:00|5537|5534|5537.3|5534.3|5537.6|5534.6|5535.8|5532.8|0
1676064000000|2023-02-10 21:20:00|5537.2|5534.2|5536.6|5533.6|5537.7|5534.7|5535.9|5532.9|0
1676064300000|2023-02-10 21:25:00|5536.5|5533.5|5537.6|5534.6|5537.9|5534.9|5536|5533|0
1676064600000|2023-02-10 21:30:00|5537.7|5534.7|5538.3|5535.3|5538.4|5535.4|5537.3|5534.3|0
1676064900000|2023-02-10 21:35:00|5538.4|5535.4|5539.2|5536.2|5539.9|5536.9|5538.3|5535.3|0
1676065200000|2023-02-10 21:40:00|5539.3|5536.3|5538.9|5535.9|5539.9|5536.9|5538.4|5535.4|0
1676065500000|2023-02-10 21:45:00|5538.8|5535.8|5538.8|5535.8|5539.4|5536.4|5538.7|5535.7|0
1676065800000|2023-02-10 21:50:00|5538.7|5535.7|5537.3|5534.3|5538.9|5535.9|5536.9|5533.9|0
1676066100000|2023-02-10 21:55:00|5537.5|5534.5|5537.1|5534.1|5537.7|5534.7|5537.1|5534.1|0
1676242800000|2023-02-12 23:00:00|5535.6|5530.6|5528.7|5523.7|5536.1|5531.1|5528.4|5523.4|0
1676243100000|2023-02-12 23:05:00|5528.6|5523.6|5524.4|5519.4|5529.5|5524.5|5523.9|5518.9|0
1676243400000|2023-02-12 23:10:00|5524.7|5519.7|5528.9|5523.9|5529.1|5524.1|5524.7|5519.7|0
1676243700000|2023-02-12 23:15:00|5528.8|5523.8|5527.7|5522.7|5530.2|5525.2|5527.3|5522.3|0
1676244000000|2023-02-12 23:20:00|5527.8|5522.8|5527.8|5522.8|5528.2|5523.2|5524.7|5519.7|0
1676244300000|2023-02-12 23:25:00|5527.6|5522.6|5522|5517|5527.8|5522.8|5519|5514|0
1676244600000|2023-02-12 23:30:00|5522.2|5517.2|5523.4|5518.4|5524.9|5519.9|5520.9|5515.9|0
1676244900000|2023-02-12 23:35:00|5523.3|5518.3|5520.6|5515.6|5523.3|5518.3|5519.3|5514.3|0
1676245200000|2023-02-12 23:40:00|5520.8|5515.8|5521.4|5516.4|5521.8|5516.8|5517.4|5512.4|0
1676245500000|2023-02-12 23:45:00|5521.5|5516.5|5521.4|5516.4|5524.4|5519.4|5519.4|5514.4|0
1676245800000|2023-02-12 23:50:00|5520.9|5515.9|5523.3|5518.3|5523.9|5518.9|5520.2|5515.2|0
1676246100000|2023-02-12 23:55:00|5523.4|5518.4|5522.9|5517.9|5524.7|5519.7|5522.7|5517.7|0
1676246400000|2023-02-13 00:00:00|5523.4|5518.4|5524.7|5519.7|5525.3|5520.3|5520.9|5515.9|0
1676246700000|2023-02-13 00:05:00|5524.4|5519.4|5520.7|5515.7|5524.6|5519.6|5520|5515|0
1676247000000|2023-02-13 00:10:00|5520.6|5515.6|5517.6|5512.6|5520.6|5515.6|5517.1|5512.1|0
1676247300000|2023-02-13 00:15:00|5517.7|5512.7|5519.9|5514.9|5521.4|5516.4|5515.7|5510.7|0
1676247600000|2023-02-13 00:20:00|5520|5515|5520.4|5515.4|5522.2|5517.2|5520|5515|0
1676247900000|2023-02-13 00:25:00|5520.5|5515.5|5522.2|5517.2|5522.2|5517.2|5519.7|5514.7|0
1676248200000|2023-02-13 00:30:00|5522.3|5517.3|5522|5517|5524|5519|5520.7|5515.7|0
1676248500000|2023-02-13 00:35:00|5522.1|5517.1|5521.8|5516.8|5523.8|5518.8|5521.7|5516.7|0
1676248800000|2023-02-13 00:40:00|5521.9|5516.9|5522.7|5517.7|5523.7|5518.7|5521.8|5516.8|0
1676249100000|2023-02-13 00:45:00|5522.8|5517.8|5526.2|5521.2|5527.3|5522.3|5522.8|5517.8|0
1676249400000|2023-02-13 00:50:00|5526.1|5521.1|5526.5|5521.5|5527|5522|5525.2|5520.2|0
1676249700000|2023-02-13 00:55:00|5526.3|5521.3|5525|5520|5526.5|5521.5|5524.6|5519.6|0
1676250000000|2023-02-13 01:00:00|5524.9|5519.9|5524.8|5519.8|5525.8|5520.8|5524|5519|0
1676250300000|2023-02-13 01:05:00|5524.7|5519.7|5513.9|5508.9|5524.7|5519.7|5512.1|5507.1|0
1676250600000|2023-02-13 01:10:00|5513.7|5508.7|5509.8|5504.8|5513.7|5508.7|5507.6|5502.6|0
1676250900000|2023-02-13 01:15:00|5509.9|5504.9|5508.5|5503.5|5510.5|5505.5|5506|5501|0
1676251200000|2023-02-13 01:20:00|5508.6|5503.6|5508.6|5503.6|5509.9|5504.9|5507.2|5502.2|0
1676251500000|2023-02-13 01:25:00|5508.5|5503.5|5506.8|5501.8|5508.5|5503.5|5505.5|5500.5|0
1676251800000|2023-02-13 01:30:00|5506.7|5501.7|5509|5504|5509.2|5504.2|5504.8|5499.8|0
1676252100000|2023-02-13 01:35:00|5508.9|5503.9|5512.6|5507.6|5513|5508|5508.9|5503.9|0
1676252400000|2023-02-13 01:40:00|5512.8|5507.8|5512.8|5507.8|5513.1|5508.1|5510.8|5505.8|0
1676252700000|2023-02-13 01:45:00|5512.7|5507.7|5510.8|5505.8|5513.3|5508.3|5510.4|5505.4|0
1676253000000|2023-02-13 01:50:00|5510.9|5505.9|5513.9|5508.9|5513.9|5508.9|5509.4|5504.4|0
1676253300000|2023-02-13 01:55:00|5514|5509|5513.3|5508.3|5515.7|5510.7|5511.7|5506.7|0
1676253600000|2023-02-13 02:00:00|5513.4|5508.4|5512.7|5507.7|5513.8|5508.8|5511.5|5506.5|0
1676253900000|2023-02-13 02:05:00|5512.8|5507.8|5510.2|5505.2|5512.8|5507.8|5509.7|5504.7|0
1676254200000|2023-02-13 02:10:00|5510.3|5505.3|5511.5|5506.5|5511.6|5506.6|5509.9|5504.9|0
1676254500000|2023-02-13 02:15:00|5511.4|5506.4|5514.4|5509.4|5516|5511|5511.2|5506.2|0
1676254800000|2023-02-13 02:20:00|5514.3|5509.3|5513|5508|5514.7|5509.7|5512.5|5507.5|0
1676255100000|2023-02-13 02:25:00|5513.1|5508.1|5510.6|5505.6|5513.6|5508.6|5510.1|5505.1|0
1676255400000|2023-02-13 02:30:00|5510.4|5505.4|5512.7|5507.7|5512.8|5507.8|5510.3|5505.3|0
1676255700000|2023-02-13 02:35:00|5512.5|5507.5|5510.9|5505.9|5513.8|5508.8|5509.6|5504.6|0
1676256000000|2023-02-13 02:40:00|5510.8|5505.8|5510|5505|5511.9|5506.9|5509.9|5504.9|0
1676256300000|2023-02-13 02:45:00|5510.1|5505.1|5514.1|5509.1|5514.1|5509.1|5510.1|5505.1|0
1676256600000|2023-02-13 02:50:00|5513.9|5508.9|5514.3|5509.3|5514.9|5509.9|5512.6|5507.6|0
1676256900000|2023-02-13 02:55:00|5514.4|5509.4|5516.1|5511.1|5516.9|5511.9|5514|5509|0
1676257200000|2023-02-13 03:00:00|5516.2|5511.2|5515.2|5510.2|5517.2|5512.2|5513.9|5508.9|0
1676257500000|2023-02-13 03:05:00|5515.3|5510.3|5516.5|5511.5|5517.4|5512.4|5514.6|5509.6|0
1676257800000|2023-02-13 03:10:00|5516.2|5511.2|5516.5|5511.5|5516.7|5511.7|5514.9|5509.9|0
1676258100000|2023-02-13 03:15:00|5516.4|5511.4|5516.3|5511.3|5517.2|5512.2|5515.8|5510.8|0
1676258400000|2023-02-13 03:20:00|5516.4|5511.4|5522.9|5517.9|5526.5|5521.5|5516|5511|0
1676258700000|2023-02-13 03:25:00|5522.7|5517.7|5521.4|5516.4|5522.9|5517.9|5520.6|5515.6|0
1676259000000|2023-02-13 03:30:00|5521.3|5516.3|5518.8|5513.8|5521.3|5516.3|5518|5513|0
1676259300000|2023-02-13 03:35:00|5518.9|5513.9|5519.2|5514.2|5519.5|5514.5|5517.2|5512.2|0
1676259600000|2023-02-13 03:40:00|5519.1|5514.1|5518.2|5513.2|5520|5515|5516.6|5511.6|0
1676259900000|2023-02-13 03:45:00|5518.4|5513.4|5517.9|5512.9|5519.5|5514.5|5517.5|5512.5|0
1676260200000|2023-02-13 03:50:00|5518|5513|5516.1|5511.1|5519.3|5514.3|5515.7|5510.7|0
1676260500000|2023-02-13 03:55:00|5515.9|5510.9|5512.4|5507.4|5517.3|5512.3|5511.8|5506.8|0
1676260800000|2023-02-13 04:00:00|5512.3|5507.3|5514|5509|5514.8|5509.8|5512.3|5507.3|0
1676261100000|2023-02-13 04:05:00|5513.9|5508.9|5515.7|5510.7|5516.6|5511.6|5513.7|5508.7|0
1676261400000|2023-02-13 04:10:00|5515.6|5510.6|5514.6|5509.6|5516.9|5511.9|5514.5|5509.5|0
1676261700000|2023-02-13 04:15:00|5514.5|5509.5|5515.2|5510.2|5516.3|5511.3|5513.7|5508.7|0
1676262000000|2023-02-13 04:20:00|5515.1|5510.1|5513|5508|5516|5511|5512.8|5507.8|0
1676262300000|2023-02-13 04:25:00|5512.9|5507.9|5513.9|5508.9|5514.3|5509.3|5512.6|5507.6|0
1676262600000|2023-02-13 04:30:00|5514|5509|5513.9|5508.9|5515.8|5510.8|5513.6|5508.6|0
1676262900000|2023-02-13 04:35:00|5514|5509|5514.1|5509.1|5515.3|5510.3|5513.6|5508.6|0
1676263200000|2023-02-13 04:40:00|5514|5509|5513.9|5508.9|5514.6|5509.6|5513.1|5508.1|0
1676263500000|2023-02-13 04:45:00|5513.8|5508.8|5513.3|5508.3|5514|5509|5513.1|5508.1|0
1676263800000|2023-02-13 04:50:00|5513.2|5508.2|5512.8|5507.8|5513.4|5508.4|5512.2|5507.2|0
1676264100000|2023-02-13 04:55:00|5512.9|5507.9|5513.1|5508.1|5514.2|5509.2|5512.7|5507.7|0
1676264400000|2023-02-13 05:00:00|5513.3|5508.3|5513.3|5508.3|5514|5509|5512.5|5507.5|0
1676264700000|2023-02-13 05:05:00|5513.5|5508.5|5515.9|5510.9|5516.5|5511.5|5512.9|5507.9|0
1676265000000|2023-02-13 05:10:00|5515.8|5510.8|5516.4|5511.4|5517.5|5512.5|5515.1|5510.1|0
1676265300000|2023-02-13 05:15:00|5516.5|5511.5|5517.9|5512.9|5518.4|5513.4|5516.5|5511.5|0
1676265600000|2023-02-13 05:20:00|5517.8|5512.8|5519.7|5514.7|5520|5515|5517.3|5512.3|0
1676265900000|2023-02-13 05:25:00|5519.6|5514.6|5519.4|5514.4|5519.7|5514.7|5518.4|5513.4|0
1676266200000|2023-02-13 05:30:00|5519.3|5514.3|5518.1|5513.1|5519.7|5514.7|5516.8|5511.8|0
1676266500000|2023-02-13 05:35:00|5518|5513|5518.6|5513.6|5519.9|5514.9|5517.7|5512.7|0
1676266800000|2023-02-13 05:40:00|5518.5|5513.5|5522.3|5517.3|5522.4|5517.4|5518.5|5513.5|0
1676267100000|2023-02-13 05:45:00|5522.1|5517.1|5522.7|5517.7|5522.8|5517.8|5521.4|5516.4|0
1676267400000|2023-02-13 05:50:00|5522.6|5517.6|5521.1|5516.1|5523|5518|5520.6|5515.6|0
1676267700000|2023-02-13 05:55:00|5521|5516|5521.4|5516.4|5522.2|5517.2|5520.9|5515.9|0
1676268000000|2023-02-13 06:00:00|5521.2|5516.2|5519.9|5514.9|5522.3|5517.3|5519.9|5514.9|0
1676268300000|2023-02-13 06:05:00|5520|5515|5520.8|5515.8|5521.9|5516.9|5520|5515|0
1676268600000|2023-02-13 06:10:00|5521|5516|5521.7|5516.7|5523.8|5518.8|5520.2|5515.2|0
1676268900000|2023-02-13 06:15:00|5521.6|5516.6|5521|5516|5522.6|5517.6|5521|5516|0
1676269200000|2023-02-13 06:20:00|5521.1|5516.1|5522.5|5517.5|5523.1|5518.1|5520.9|5515.9|0
1676269500000|2023-02-13 06:25:00|5522.6|5517.6|5522.2|5517.2|5523.4|5518.4|5522|5517|0
1676269800000|2023-02-13 06:30:00|5522.1|5517.1|5523.7|5518.7|5524.3|5519.3|5521.5|5516.5|0
1676270100000|2023-02-13 06:35:00|5523.6|5518.6|5523|5518|5523.8|5518.8|5522.3|5517.3|0
1676270400000|2023-02-13 06:40:00|5523.1|5518.1|5521|5516|5523.6|5518.6|5520.4|5515.4|0
1676270700000|2023-02-13 06:45:00|5520.9|5515.9|5523.8|5518.8|5523.9|5518.9|5520.9|5515.9|0
1676271000000|2023-02-13 06:50:00|5523.4|5518.4|5521.4|5516.4|5523.4|5518.4|5520.9|5515.9|0
1676271300000|2023-02-13 06:55:00|5521.3|5516.3|5523.7|5518.7|5523.8|5518.8|5521.3|5516.3|0
1676271600000|2023-02-13 07:00:00|5523.8|5518.8|5525.6|5520.6|5525.7|5520.7|5520.7|5515.7|0
1676271900000|2023-02-13 07:05:00|5525.5|5520.5|5525.6|5520.6|5527.4|5522.4|5524.8|5519.8|0
1676272200000|2023-02-13 07:10:00|5525.5|5520.5|5527.4|5522.4|5527.8|5522.8|5525.1|5520.1|0
1676272500000|2023-02-13 07:15:00|5527.5|5522.5|5530.4|5525.4|5531.5|5526.5|5527.1|5522.1|0
1676272800000|2023-02-13 07:20:00|5530.3|5525.3|5535.1|5530.1|5535.5|5530.5|5530.3|5525.3|0
1676273100000|2023-02-13 07:25:00|5535|5530|5535.1|5530.1|5535.3|5530.3|5532.5|5527.5|0
1676273400000|2023-02-13 07:30:00|5534.5|5529.5|5529.6|5524.6|5534.9|5529.9|5529.4|5524.4|0
1676273700000|2023-02-13 07:35:00|5529.5|5524.5|5528.2|5523.2|5529.6|5524.6|5526.9|5521.9|0
1676274000000|2023-02-13 07:40:00|5528.1|5523.1|5527.8|5522.8|5528.5|5523.5|5525.6|5520.6|0
1676274300000|2023-02-13 07:45:00|5527.9|5522.9|5528.6|5523.6|5529.6|5524.6|5527.3|5522.3|0
1676274600000|2023-02-13 07:50:00|5528.7|5523.7|5530.3|5525.3|5530.3|5525.3|5527.9|5522.9|0
1676274900000|2023-02-13 07:55:00|5530.1|5525.1|5531.8|5526.8|5532.1|5527.1|5529.9|5524.9|0
1676275200000|2023-02-13 08:00:00|5532.1|5527.1|5528.7|5523.7|5535.7|5530.7|5527.4|5522.4|0
1676275500000|2023-02-13 08:05:00|5528.5|5523.5|5529.6|5524.6|5532.2|5527.2|5528|5523|0
1676275800000|2023-02-13 08:10:00|5529.7|5524.7|5532|5527|5535.9|5530.9|5529.1|5524.1|0
1676276100000|2023-02-13 08:15:00|5531.9|5526.9|5527.2|5522.2|5532.1|5527.1|5524.8|5519.8|0
1676276400000|2023-02-13 08:20:00|5527.3|5522.3|5532|5527|5532.4|5527.4|5525.4|5520.4|0
1676276700000|2023-02-13 08:25:00|5531.8|5526.8|5530.8|5525.8|5534.5|5529.5|5528|5523|0
1676277000000|2023-02-13 08:30:00|5530.6|5525.6|5532.6|5527.6|5533.6|5528.6|5529.5|5524.5|0
1676277300000|2023-02-13 08:35:00|5532.8|5527.8|5532.6|5527.6|5535.2|5530.2|5531.2|5526.2|0
1676277600000|2023-02-13 08:40:00|5532.7|5527.7|5536.5|5531.5|5538.9|5533.9|5532.7|5527.7|0
1676277900000|2023-02-13 08:45:00|5536.3|5531.3|5538.8|5533.8|5540.2|5535.2|5536.1|5531.1|0
1676278200000|2023-02-13 08:50:00|5538.7|5533.7|5538.7|5533.7|5540.1|5535.1|5536.8|5531.8|0
1676278500000|2023-02-13 08:55:00|5538.8|5533.8|5540.8|5535.8|5542.4|5537.4|5537.7|5532.7|0
1676278800000|2023-02-13 09:00:00|5540.7|5535.7|5556.1|5553.1|5559.3|5556.3|5540.7|5535.7|0
1676279100000|2023-02-13 09:05:00|5556.2|5553.2|5551.3|5548.3|5556.2|5553.2|5550.3|5547.3|0
1676279400000|2023-02-13 09:10:00|5551.4|5548.4|5549.1|5546.1|5551.7|5548.7|5547|5544|0
1676279700000|2023-02-13 09:15:00|5549.2|5546.2|5556.4|5553.4|5556.8|5553.8|5549|5546|0
1676280000000|2023-02-13 09:20:00|5556.3|5553.3|5558.4|5555.4|5559.7|5556.7|5555.4|5552.4|0
1676280300000|2023-02-13 09:25:00|5558.5|5555.5|5565|5562|5565|5562|5558|5555|0
1676280600000|2023-02-13 09:30:00|5564.9|5561.9|5564.2|5561.2|5568.2|5565.2|5564.1|5561.1|0
1676280900000|2023-02-13 09:35:00|5564.1|5561.1|5563.1|5560.1|5564.1|5561.1|5561.2|5558.2|0
1676281200000|2023-02-13 09:40:00|5563.2|5560.2|5556.8|5553.8|5563.2|5560.2|5556.5|5553.5|0
1676281500000|2023-02-13 09:45:00|5557|5554|5558.6|5555.6|5559.1|5556.1|5556.3|5553.3|0
1676281800000|2023-02-13 09:50:00|5558.5|5555.5|5560.5|5557.5|5561.1|5558.1|5558.3|5555.3|0
1676282100000|2023-02-13 09:55:00|5560.9|5557.9|5562|5559|5563.3|5560.3|5560.7|5557.7|0
1676282400000|2023-02-13 10:00:00|5562.1|5559.1|5564.7|5561.7|5565.6|5562.6|5562.1|5559.1|0
1676282700000|2023-02-13 10:05:00|5564.5|5561.5|5565.2|5562.2|5565.5|5562.5|5563.5|5560.5|0
1676283000000|2023-02-13 10:10:00|5565.3|5562.3|5565.3|5562.3|5567.1|5564.1|5565.3|5562.3|0
1676283300000|2023-02-13 10:15:00|5565.2|5562.2|5561.8|5558.8|5565.2|5562.2|5561.4|5558.4|0
1676283600000|2023-02-13 10:20:00|5561.4|5558.4|5563.4|5560.4|5563.5|5560.5|5561.1|5558.1|0
1676283900000|2023-02-13 10:25:00|5563.5|5560.5|5566.2|5563.2|5566.9|5563.9|5563|5560|0
1676284200000|2023-02-13 10:30:00|5565.9|5562.9|5570.4|5567.4|5570.4|5567.4|5565.9|5562.9|0
1676284500000|2023-02-13 10:35:00|5570.3|5567.3|5571|5568|5573.7|5570.7|5570.3|5567.3|0
1676284800000|2023-02-13 10:40:00|5571.2|5568.2|5572.1|5569.1|5572.7|5569.7|5571.2|5568.2|0
1676285100000|2023-02-13 10:45:00|5572.2|5569.2|5573.1|5570.1|5573.1|5570.1|5571.5|5568.5|0
1676285400000|2023-02-13 10:50:00|5573.2|5570.2|5578.5|5575.5|5578.9|5575.9|5573|5570|0
1676285700000|2023-02-13 10:55:00|5578.6|5575.6|5579.7|5576.7|5579.9|5576.9|5578.3|5575.3|0
1676286000000|2023-02-13 11:00:00|5579.8|5576.8|5585.6|5582.6|5586.1|5583.1|5578|5575|0
1676286300000|2023-02-13 11:05:00|5585.5|5582.5|5585|5582|5587.1|5584.1|5584.3|5581.3|0
1676286600000|2023-02-13 11:10:00|5585.1|5582.1|5579.1|5576.1|5585.1|5582.1|5578.8|5575.8|0
1676286900000|2023-02-13 11:15:00|5579.6|5576.6|5579.3|5576.3|5580.6|5577.6|5578.4|5575.4|0
1676287200000|2023-02-13 11:20:00|5579.2|5576.2|5579.5|5576.5|5579.9|5576.9|5577.3|5574.3|0
1676287500000|2023-02-13 11:25:00|5579.3|5576.3|5582.1|5579.1|5582.4|5579.4|5578.9|5575.9|0
1676287800000|2023-02-13 11:30:00|5582.2|5579.2|5586.6|5583.6|5586.6|5583.6|5581|5578|0
1676288100000|2023-02-13 11:35:00|5586.5|5583.5|5587.9|5584.9|5588.4|5585.4|5585.4|5582.4|0
1676288400000|2023-02-13 11:40:00|5588.7|5585.7|5585.1|5582.1|5589.2|5586.2|5584.8|5581.8|0
1676288700000|2023-02-13 11:45:00|5585.2|5582.2|5583.4|5580.4|5585.8|5582.8|5582.1|5579.1|0
1676289000000|2023-02-13 11:50:00|5583.2|5580.2|5584.6|5581.6|5585.4|5582.4|5582.6|5579.6|0
1676289300000|2023-02-13 11:55:00|5584.7|5581.7|5584|5581|5585.7|5582.7|5583.1|5580.1|0
1676289600000|2023-02-13 12:00:00|5581.9|5578.9|5582.9|5579.9|5584.3|5581.3|5579.9|5576.9|0
1676289900000|2023-02-13 12:05:00|5582.8|5579.8|5585.4|5582.4|5585.8|5582.8|5581.4|5578.4|0
1676290200000|2023-02-13 12:10:00|5585.6|5582.6|5593.8|5590.8|5593.9|5590.9|5585.6|5582.6|0
1676290500000|2023-02-13 12:15:00|5593.9|5590.9|5597.7|5594.7|5598.1|5595.1|5593.1|5590.1|0
1676290800000|2023-02-13 12:20:00|5598.2|5595.2|5599.9|5596.9|5601.8|5598.8|5598.2|5595.2|0
1676291100000|2023-02-13 12:25:00|5599.8|5596.8|5602.4|5599.4|5602.4|5599.4|5599.7|5596.7|0
1676291400000|2023-02-13 12:30:00|5602.5|5599.5|5600.9|5597.9|5605.1|5602.1|5600.2|5597.2|0
1676291700000|2023-02-13 12:35:00|5600.7|5597.7|5600.1|5597.1|5602.2|5599.2|5597.7|5594.7|0
1676292000000|2023-02-13 12:40:00|5600|5597|5597.3|5594.3|5600|5597|5596.8|5593.8|0
1676292300000|2023-02-13 12:45:00|5597.4|5594.4|5593.4|5590.4|5598|5595|5592|5589|0
1676292600000|2023-02-13 12:50:00|5593.3|5590.3|5595.9|5592.9|5597.4|5594.4|5592.7|5589.7|0
1676292900000|2023-02-13 12:55:00|5595.6|5592.6|5587.3|5584.3|5595.9|5592.9|5586.1|5583.1|0
1676293200000|2023-02-13 13:00:00|5588|5585|5591.1|5588.1|5592.7|5589.7|5588|5585|0
1676293500000|2023-02-13 13:05:00|5591|5588|5590|5587|5591.6|5588.6|5586.7|5583.7|0
1676293800000|2023-02-13 13:10:00|5590.3|5587.3|5587.2|5584.2|5591.5|5588.5|5586.8|5583.8|0
1676294100000|2023-02-13 13:15:00|5587|5584|5582.8|5579.8|5587.5|5584.5|5581.2|5578.2|0
1676294400000|2023-02-13 13:20:00|5582.7|5579.7|5589.8|5586.8|5590.5|5587.5|5581.7|5578.7|0
1676294700000|2023-02-13 13:25:00|5589.7|5586.7|5588.1|5585.1|5591.1|5588.1|5587.6|5584.6|0
1676295000000|2023-02-13 13:30:00|5588|5585|5583.4|5580.4|5588.1|5585.1|5581.7|5578.7|0
1676295300000|2023-02-13 13:35:00|5583.7|5580.7|5581|5578|5584.5|5581.5|5580.8|5577.8|0
1676295600000|2023-02-13 13:40:00|5581.1|5578.1|5574.6|5571.6|5581.2|5578.2|5574.3|5571.3|0
1676295900000|2023-02-13 13:45:00|5574.7|5571.7|5566.7|5563.7|5575.2|5572.2|5566.7|5563.7|0
1676296200000|2023-02-13 13:50:00|5566.4|5563.4|5568|5565|5571.6|5568.6|5566.4|5563.4|0
1676296500000|2023-02-13 13:55:00|5568.2|5565.2|5563.8|5560.8|5568.2|5565.2|5562.9|5559.9|0
1676296800000|2023-02-13 14:00:00|5563.5|5560.5|5567.9|5564.9|5568.1|5565.1|5562.6|5559.6|0
1676297100000|2023-02-13 14:05:00|5568|5565|5572.6|5569.6|5573.6|5570.6|5567.6|5564.6|0
1676297400000|2023-02-13 14:10:00|5572.7|5569.7|5572.8|5569.8|5573.6|5570.6|5571.5|5568.5|0
1676297700000|2023-02-13 14:15:00|5572.7|5569.7|5571.5|5568.5|5575.3|5572.3|5569.9|5566.9|0
1676298000000|2023-02-13 14:20:00|5571.6|5568.6|5579.6|5576.6|5581|5578|5571.3|5568.3|0
1676298300000|2023-02-13 14:25:00|5578.5|5575.5|5574.2|5571.2|5579.8|5576.8|5572.7|5569.7|0
1676298600000|2023-02-13 14:30:00|5576.4|5573.4|5541.2|5539.4|5590.3|5588.5|5536.4|5534.6|0
1676298900000|2023-02-13 14:35:00|5541.3|5539.5|5559.6|5557.8|5560.5|5558.7|5520.3|5518.5|0
1676299200000|2023-02-13 14:40:00|5560.3|5558.5|5575.7|5573.9|5587.2|5585.4|5550.5|5548.7|0
1676299500000|2023-02-13 14:45:00|5575.4|5573.6|5579|5577.2|5595.6|5593.8|5569.1|5567.3|0
1676299800000|2023-02-13 14:50:00|5578.9|5577.1|5566.9|5565.1|5584.2|5582.4|5547.6|5545.8|0
1676300100000|2023-02-13 14:55:00|5568.9|5567.1|5592.7|5590.9|5597.8|5596|5565.9|5564.1|0
1676300400000|2023-02-13 15:00:00|5592.8|5591|5581.9|5580.1|5601.3|5599.5|5581.1|5579.3|0
1676300700000|2023-02-13 15:05:00|5582.1|5580.3|5572.8|5571|5582.5|5580.7|5567.5|5565.7|0
1676301000000|2023-02-13 15:10:00|5572.7|5570.9|5570.9|5569.1|5576.7|5574.9|5559.4|5557.6|0
1676301300000|2023-02-13 15:15:00|5571.2|5569.4|5584.7|5582.9|5586.9|5585.1|5563.1|5561.3|0
1676301600000|2023-02-13 15:20:00|5585|5583.2|5579.4|5577.6|5594.2|5592.4|5572.8|5571|0
1676301900000|2023-02-13 15:25:00|5579.7|5577.9|5592.5|5590.7|5594.5|5592.7|5576|5574.2|0
1676302200000|2023-02-13 15:30:00|5592.6|5590.8|5591.1|5589.3|5597.3|5595.5|5582.6|5580.8|0
1676302500000|2023-02-13 15:35:00|5590.9|5589.1|5586.4|5584.6|5600.2|5598.4|5585.3|5583.5|0
1676302800000|2023-02-13 15:40:00|5586|5584.2|5600.3|5598.5|5603.3|5601.5|5585.1|5583.3|0
1676303100000|2023-02-13 15:45:00|5601.1|5599.3|5622.8|5621|5623.3|5621.5|5594.8|5593|0
1676303400000|2023-02-13 15:50:00|5623.7|5621.9|5622.9|5621.1|5626.7|5624.9|5618|5616.2|0
1676303700000|2023-02-13 15:55:00|5623|5621.2|5619.5|5617.7|5630|5628.2|5619.2|5617.4|0
1676304000000|2023-02-13 16:00:00|5621.1|5619.3|5628.9|5627.1|5631.4|5629.6|5621.1|5619.3|0
1676304300000|2023-02-13 16:05:00|5629|5627.2|5626.3|5624.5|5633.8|5632|5618.3|5616.5|0
1676304600000|2023-02-13 16:10:00|5626.5|5624.7|5642.8|5641|5645.1|5643.3|5621.1|5619.3|0
1676304900000|2023-02-13 16:15:00|5645.1|5643.3|5647.6|5645.8|5649.1|5647.3|5642.6|5640.8|0
1676305200000|2023-02-13 16:20:00|5647.3|5645.5|5643.8|5642|5654.4|5652.6|5640.7|5638.9|0
1676305500000|2023-02-13 16:25:00|5644.3|5642.5|5644|5642.2|5646.4|5644.6|5637.2|5635.4|0
1676305800000|2023-02-13 16:30:00|5645.5|5643.7|5635.6|5633.8|5648.9|5647.1|5632.3|5630.5|0
1676306100000|2023-02-13 16:35:00|5635.9|5634.1|5637.4|5635.6|5638.6|5636.8|5628.3|5626.5|0
1676306400000|2023-02-13 16:40:00|5637.5|5635.7|5653.8|5652|5656.1|5654.3|5637.5|5635.7|0
1676306700000|2023-02-13 16:45:00|5654.1|5652.3|5652.2|5650.4|5657.7|5655.9|5650.3|5648.5|0
1676307000000|2023-02-13 16:50:00|5652.3|5650.5|5642.5|5640.7|5652.9|5651.1|5640.2|5638.4|0
1676307300000|2023-02-13 16:55:00|5642.9|5641.1|5647.9|5646.1|5648.3|5646.5|5636|5634.2|0
1676307600000|2023-02-13 17:00:00|5648|5646.2|5645.8|5644|5650.8|5649|5645.6|5643.8|0
1676307900000|2023-02-13 17:05:00|5645.5|5643.7|5651.5|5649.7|5655.5|5653.7|5645.5|5643.7|0
1676308200000|2023-02-13 17:10:00|5651.3|5649.5|5652.7|5650.9|5655.6|5653.8|5648.4|5646.6|0
1676308500000|2023-02-13 17:15:00|5652.6|5650.8|5659.1|5657.3|5661.3|5659.5|5652.3|5650.5|0
1676308800000|2023-02-13 17:20:00|5659.3|5657.5|5655|5653.2|5660.2|5658.4|5651.5|5649.7|0
1676309100000|2023-02-13 17:25:00|5655.1|5653.3|5651.8|5650|5655.2|5653.4|5645.6|5643.8|0
1676309400000|2023-02-13 17:30:00|5652.7|5650.9|5652.5|5650.7|5653.8|5652|5644.7|5642.9|0
1676309700000|2023-02-13 17:35:00|5651.4|5649.6|5657.2|5655.4|5657.8|5656|5647.3|5645.5|0
1676310000000|2023-02-13 17:40:00|5657|5655.2|5659.6|5657.8|5662.9|5661.1|5656.3|5654.5|0
1676310300000|2023-02-13 17:45:00|5660.1|5658.3|5661.3|5659.5|5664.5|5662.7|5658.1|5656.3|0
1676310600000|2023-02-13 17:50:00|5661.2|5659.4|5661.2|5659.4|5665|5663.2|5658.5|5656.7|0
1676310900000|2023-02-13 17:55:00|5661|5659.2|5653.1|5651.3|5661|5659.2|5650.1|5648.3|0
1676311200000|2023-02-13 18:00:00|5652.9|5651.1|5649.1|5647.3|5657.4|5655.6|5648.3|5646.5|0
1676311500000|2023-02-13 18:05:00|5649.5|5647.7|5641.2|5639.4|5650.7|5648.9|5639.8|5638|0
1676311800000|2023-02-13 18:10:00|5641.1|5639.3|5646.8|5645|5647.9|5646.1|5638|5636.2|0
1676312100000|2023-02-13 18:15:00|5646.4|5644.6|5653.1|5651.3|5656.4|5654.6|5646.4|5644.6|0
1676312400000|2023-02-13 18:20:00|5653.7|5651.9|5655.8|5654|5658.1|5656.3|5651.6|5649.8|0
1676312700000|2023-02-13 18:25:00|5655.7|5653.9|5670.4|5668.6|5673|5671.2|5655.7|5653.9|0
1676313000000|2023-02-13 18:30:00|5670.7|5668.9|5671.3|5669.5|5679|5677.2|5670.7|5668.9|0
1676313300000|2023-02-13 18:35:00|5671.7|5669.9|5670|5668.2|5673|5671.2|5667.4|5665.6|0
1676313600000|2023-02-13 18:40:00|5670.4|5668.6|5664.1|5662.3|5670.7|5668.9|5662.7|5660.9|0
1676313900000|2023-02-13 18:45:00|5664.4|5662.6|5662.6|5660.8|5667.9|5666.1|5661.7|5659.9|0
1676314200000|2023-02-13 18:50:00|5662.8|5661|5665.6|5663.8|5671.4|5669.6|5661.8|5660|0
1676314500000|2023-02-13 18:55:00|5666.8|5665|5674.4|5672.6|5676.8|5675|5666.6|5664.8|0
1676314800000|2023-02-13 19:00:00|5674.5|5672.7|5674.9|5673.1|5679.6|5677.8|5673.1|5671.3|0
1676315100000|2023-02-13 19:05:00|5673.8|5672|5667.3|5665.5|5675.6|5673.8|5662.9|5661.1|0
1676315400000|2023-02-13 19:10:00|5667.2|5665.4|5658.9|5657.1|5667.7|5665.9|5655.3|5653.5|0
1676315700000|2023-02-13 19:15:00|5659.1|5657.3|5663.9|5662.1|5665.7|5663.9|5655.4|5653.6|0
1676316000000|2023-02-13 19:20:00|5664.3|5662.5|5660.8|5659|5667.2|5665.4|5658.9|5657.1|0
1676316300000|2023-02-13 19:25:00|5660.5|5658.7|5652|5650.2|5663.2|5661.4|5649.7|5647.9|0
1676316600000|2023-02-13 19:30:00|5651.9|5650.1|5643.1|5641.3|5653.6|5651.8|5639.6|5637.8|0
1676316900000|2023-02-13 19:35:00|5642.8|5641|5647.4|5645.6|5652.9|5651.1|5642.2|5640.4|0
1676317200000|2023-02-13 19:40:00|5647.5|5645.7|5640.1|5638.3|5648.1|5646.3|5635|5633.2|0
1676317500000|2023-02-13 19:45:00|5640.2|5638.4|5632.8|5631|5640.8|5639|5630|5628.2|0
1676317800000|2023-02-13 19:50:00|5632.2|5630.4|5640.1|5638.3|5641.9|5640.1|5631|5629.2|0
1676318100000|2023-02-13 19:55:00|5639.8|5638|5644.1|5642.3|5644.1|5642.3|5635.7|5633.9|0
1676318400000|2023-02-13 20:00:00|5644.3|5642.5|5641.4|5639.6|5644.3|5642.5|5627.4|5625.6|0
1676318700000|2023-02-13 20:05:00|5641.3|5639.5|5647.2|5645.4|5649.2|5647.4|5640|5638.2|0
1676319000000|2023-02-13 20:10:00|5646.7|5644.9|5651.9|5650.1|5655.8|5654|5644.7|5642.9|0
1676319300000|2023-02-13 20:15:00|5652.6|5650.8|5654|5652.2|5654.1|5652.3|5644.3|5642.5|0
1676319600000|2023-02-13 20:20:00|5653.9|5652.1|5650.6|5648.8|5655.9|5654.1|5648.5|5646.7|0
1676319900000|2023-02-13 20:25:00|5650.4|5648.6|5648.4|5646.6|5653.6|5651.8|5645.4|5643.6|0
1676320200000|2023-02-13 20:30:00|5648.3|5646.5|5657.6|5655.8|5658.7|5656.9|5648.2|5646.4|0
1676320500000|2023-02-13 20:35:00|5657.4|5655.6|5655.8|5654|5659.2|5657.4|5651.1|5649.3|0
1676320800000|2023-02-13 20:40:00|5655.5|5653.7|5654.3|5652.5|5658.2|5656.4|5650.7|5648.9|0
1676321100000|2023-02-13 20:45:00|5653.1|5651.3|5650|5648.2|5655.6|5653.8|5643.7|5641.9|0
1676321400000|2023-02-13 20:50:00|5642.6|5640.8|5638.5|5636.7|5642.7|5640.9|5633.1|5631.3|0
1676321700000|2023-02-13 20:55:00|5643.3|5641.5|5650.3|5648.5|5650.3|5648.5|5641.4|5639.6|0
1676322000000|2023-02-13 21:00:00|5650.9|5647.9|5648.8|5645.8|5651.5|5648.5|5646.9|5643.9|0
1676322300000|2023-02-13 21:05:00|5648.9|5645.9|5652.1|5649.1|5652.6|5649.6|5648.6|5645.6|0
1676322600000|2023-02-13 21:10:00|5652|5649|5653|5650|5653|5650|5650.8|5647.8|0
1676322900000|2023-02-13 21:15:00|5652.9|5649.9|5652.7|5649.7|5653.2|5650.2|5652.6|5649.6|0
1676323200000|2023-02-13 21:20:00|5652.5|5649.5|5652.2|5649.2|5653.1|5650.1|5651.3|5648.3|0
1676323500000|2023-02-13 21:25:00|5652.3|5649.3|5652.8|5649.8|5653.1|5650.1|5652.2|5649.2|0
1676323800000|2023-02-13 21:30:00|5652.9|5649.9|5652.3|5649.3|5653.1|5650.1|5652|5649|0
1676324100000|2023-02-13 21:35:00|5652.4|5649.4|5652.8|5649.8|5653|5650|5652|5649|0
1676324400000|2023-02-13 21:40:00|5652.9|5649.9|5652.4|5649.4|5653.3|5650.3|5652.1|5649.1|0
1676324700000|2023-02-13 21:45:00|5652.1|5649.1|5652.8|5649.8|5652.9|5649.9|5651.8|5648.8|0
1676325000000|2023-02-13 21:50:00|5652.9|5649.9|5652.7|5649.7|5652.9|5649.9|5652.3|5649.3|0
1676325300000|2023-02-13 21:55:00|5653.2|5650.2|5653.6|5650.6|5654|5651|5653|5650|0
1676325600000|2023-02-13 22:00:00|5653.4|5650.4|5654|5651|5654.1|5651.1|5653.3|5650.3|0
1676325900000|2023-02-13 22:05:00|5654.1|5651.1|5654.4|5651.4|5654.5|5651.5|5653.8|5650.8|0
1676326200000|2023-02-13 22:10:00|5654.3|5651.3|5654.8|5651.8|5655.1|5652.1|5654.1|5651.1|0
1676326500000|2023-02-13 22:15:00|5654.7|5651.7|5654.5|5651.5|5655.2|5652.2|5654.3|5651.3|0
1676326800000|2023-02-13 22:20:00|5654.4|5651.4|5654.2|5651.2|5654.5|5651.5|5654|5651|0
1676327100000|2023-02-13 22:25:00|5654.1|5651.1|5653.8|5650.8|5654.7|5651.7|5653.8|5650.8|0
1676327400000|2023-02-13 22:30:00|5654|5651|5654|5651|5654.2|5651.2|5653.6|5650.6|0
1676327700000|2023-02-13 22:35:00|5654.1|5651.1|5653.9|5650.9|5654.1|5651.1|5653.8|5650.8|0
1676328000000|2023-02-13 22:40:00|5654|5651|5653|5650|5654|5651|5652.8|5649.8|0
1676328300000|2023-02-13 22:45:00|5652.9|5649.9|5652.9|5649.9|5653.5|5650.5|5652.9|5649.9|0
1676328600000|2023-02-13 22:50:00|5653|5650|5652.5|5649.5|5653.1|5650.1|5652.5|5649.5|0
1676328900000|2023-02-13 22:55:00|5652.4|5649.4|5652.7|5649.7|5652.8|5649.8|5652.3|5649.3|0
1676329200000|2023-02-13 23:00:00|5652.8|5649.8|5652.1|5649.1|5652.8|5649.8|5651.8|5648.8|0
1676329500000|2023-02-13 23:05:00|5652.2|5649.2|5651.8|5648.8|5652.2|5649.2|5651.7|5648.7|0
1676329800000|2023-02-13 23:10:00|5651.7|5648.7|5651.4|5648.4|5652|5649|5651.3|5648.3|0
1676330100000|2023-02-13 23:15:00|5651.3|5648.3|5652|5649|5652|5649|5651.2|5648.2|0
1676330400000|2023-02-13 23:20:00|5651.9|5648.9|5652.3|5649.3|5653.1|5650.1|5651.9|5648.9|0
1676330700000|2023-02-13 23:25:00|5652.4|5649.4|5652.7|5649.7|5653.2|5650.2|5652.2|5649.2|0
1676331000000|2023-02-13 23:30:00|5652.6|5649.6|5652.6|5649.6|5652.9|5649.9|5652.3|5649.3|0
1676331300000|2023-02-13 23:35:00|5652.8|5649.8|5650.6|5647.6|5652.8|5649.8|5650.4|5647.4|0
1676331600000|2023-02-13 23:40:00|5650.8|5647.8|5650.5|5647.5|5651|5648|5649.9|5646.9|0
1676331900000|2023-02-13 23:45:00|5650.6|5647.6|5649.9|5646.9|5650.6|5647.6|5649.6|5646.6|0
1676332200000|2023-02-13 23:50:00|5649.8|5646.8|5650.2|5647.2|5650.5|5647.5|5649.8|5646.8|0
1676332500000|2023-02-13 23:55:00|5650.4|5647.4|5650.5|5647.5|5650.9|5647.9|5650.1|5647.1|0
1676332800000|2023-02-14 00:00:00|5650.4|5647.4|5649.9|5646.9|5650.4|5647.4|5649.3|5646.3|0
1676333100000|2023-02-14 00:05:00|5649.8|5646.8|5649.9|5646.9|5650.1|5647.1|5649.2|5646.2|0
1676333400000|2023-02-14 00:10:00|5650|5647|5649.4|5646.4|5650.1|5647.1|5649.4|5646.4|0
1676333700000|2023-02-14 00:15:00|5649.6|5646.6|5649.6|5646.6|5650.3|5647.3|5649.4|5646.4|0
1676334000000|2023-02-14 00:20:00|5649.5|5646.5|5650.1|5647.1|5650.3|5647.3|5649.4|5646.4|0
1676334300000|2023-02-14 00:25:00|5650|5647|5649.4|5646.4|5650.1|5647.1|5648.7|5645.7|0
1676334600000|2023-02-14 00:30:00|5649.1|5646.1|5649.8|5646.8|5649.9|5646.9|5648.9|5645.9|0
1676334900000|2023-02-14 00:35:00|5649.5|5646.5|5649.6|5646.6|5650|5647|5649.1|5646.1|0
1676335200000|2023-02-14 00:40:00|5649.5|5646.5|5649|5646|5649.9|5646.9|5649|5646|0
1676335500000|2023-02-14 00:45:00|5649.1|5646.1|5650.2|5647.2|5650.3|5647.3|5648.9|5645.9|0
1676335800000|2023-02-14 00:50:00|5650.3|5647.3|5651.4|5648.4|5652|5649|5650.2|5647.2|0
1676336100000|2023-02-14 00:55:00|5651.2|5648.2|5652.2|5647.2|5652.2|5648.9|5650.7|5647.2|0
1676336400000|2023-02-14 01:00:00|5652.3|5647.3|5655|5650|5656.2|5651.2|5651.6|5646.6|0
1676336700000|2023-02-14 01:05:00|5655.1|5650.1|5652.5|5647.5|5655.7|5650.7|5652.3|5647.3|0
1676337000000|2023-02-14 01:10:00|5652.7|5647.7|5651.9|5646.9|5652.7|5647.7|5651.3|5646.3|0
1676337300000|2023-02-14 01:15:00|5652|5647|5651.4|5646.4|5652.3|5647.3|5650.1|5645.1|0
1676337600000|2023-02-14 01:20:00|5650.8|5645.8|5647.7|5642.7|5651|5646|5647.1|5642.1|0
1676337900000|2023-02-14 01:25:00|5647.5|5642.5|5647.8|5642.8|5647.9|5642.9|5647.1|5642.1|0
1676338200000|2023-02-14 01:30:00|5647.9|5642.9|5646.1|5641.1|5647.9|5642.9|5645|5640|0
1676338500000|2023-02-14 01:35:00|5646|5641|5648.7|5643.7|5648.8|5643.8|5645|5640|0
1676338800000|2023-02-14 01:40:00|5648.6|5643.6|5647.2|5642.2|5649|5644|5646.8|5641.8|0
1676339100000|2023-02-14 01:45:00|5647.1|5642.1|5647.1|5642.1|5648|5643|5646.5|5641.5|0
1676339400000|2023-02-14 01:50:00|5647|5642|5649.5|5644.5|5649.7|5644.7|5646.9|5641.9|0
1676339700000|2023-02-14 01:55:00|5649.4|5644.4|5648.5|5643.5|5649.5|5644.5|5648.3|5643.3|0
1676340000000|2023-02-14 02:00:00|5648.2|5643.2|5648.2|5643.2|5649.2|5644.2|5647.5|5642.5|0
1676340300000|2023-02-14 02:05:00|5648.4|5643.4|5649.1|5644.1|5649.9|5644.9|5647.9|5642.9|0
1676340600000|2023-02-14 02:10:00|5649.3|5644.3|5647.7|5642.7|5649.4|5644.4|5647.6|5642.6|0
1676340900000|2023-02-14 02:15:00|5647.8|5642.8|5646.4|5641.4|5648.3|5643.3|5646.3|5641.3|0
1676341200000|2023-02-14 02:20:00|5646.6|5641.6|5644.7|5639.7|5646.7|5641.7|5644|5639|0
1676341500000|2023-02-14 02:25:00|5644.8|5639.8|5646.2|5641.2|5647|5642|5644.3|5639.3|0
1676341800000|2023-02-14 02:30:00|5646.1|5641.1|5643.6|5638.6|5647.1|5642.1|5642.8|5637.8|0
1676342100000|2023-02-14 02:35:00|5643.5|5638.5|5643.9|5638.9|5644.2|5639.2|5642.9|5637.9|0
1676342400000|2023-02-14 02:40:00|5643.8|5638.8|5644.1|5639.1|5645|5640|5643.6|5638.6|0
1676342700000|2023-02-14 02:45:00|5644.2|5639.2|5642.6|5637.6|5644.2|5639.2|5642.5|5637.5|0
1676343000000|2023-02-14 02:50:00|5642.5|5637.5|5644.1|5639.1|5644.2|5639.2|5642|5637|0
1676343300000|2023-02-14 02:55:00|5644.2|5639.2|5644|5639|5645.1|5640.1|5643.9|5638.9|0
1676343600000|2023-02-14 03:00:00|5644.1|5639.1|5645|5640|5645.1|5640.1|5643.5|5638.5|0
1676343900000|2023-02-14 03:05:00|5644.9|5639.9|5645.1|5640.1|5645.7|5640.7|5644.1|5639.1|0
1676344200000|2023-02-14 03:10:00|5645|5640|5645.7|5640.7|5645.7|5640.7|5644.7|5639.7|0
1676344500000|2023-02-14 03:15:00|5645.6|5640.6|5644.7|5639.7|5646|5641|5644.6|5639.6|0
1676344800000|2023-02-14 03:20:00|5644.6|5639.6|5642.8|5637.8|5645|5640|5641.2|5636.2|0
1676345100000|2023-02-14 03:25:00|5642.6|5637.6|5641.1|5636.1|5642.8|5637.8|5639.6|5634.6|0
1676345400000|2023-02-14 03:30:00|5641.2|5636.2|5643.8|5638.8|5644|5639|5641.1|5636.1|0
1676345700000|2023-02-14 03:35:00|5643.7|5638.7|5644.6|5639.6|5645.2|5640.2|5643.6|5638.6|0
1676346000000|2023-02-14 03:40:00|5644.7|5639.7|5644.9|5639.9|5645|5640|5644.2|5639.2|0
1676346300000|2023-02-14 03:45:00|5645|5640|5647.4|5642.4|5647.5|5642.5|5644.3|5639.3|0
1676346600000|2023-02-14 03:50:00|5647.9|5642.9|5646.9|5641.9|5648.3|5643.3|5646.4|5641.4|0
1676346900000|2023-02-14 03:55:00|5646.8|5641.8|5647.3|5642.3|5647.5|5642.5|5646.4|5641.4|0
1676347200000|2023-02-14 04:00:00|5647.6|5642.6|5646.4|5641.4|5648.6|5643.6|5645.7|5640.7|0
1676347500000|2023-02-14 04:05:00|5646.3|5641.3|5646.8|5641.8|5647.1|5642.1|5646.1|5641.1|0
1676347800000|2023-02-14 04:10:00|5646.9|5641.9|5646.6|5641.6|5647.3|5642.3|5646.1|5641.1|0
1676348100000|2023-02-14 04:15:00|5646.5|5641.5|5646.9|5641.9|5647.1|5642.1|5645.3|5640.3|0
1676348400000|2023-02-14 04:20:00|5646.7|5641.7|5648.4|5643.4|5648.5|5643.5|5646.6|5641.6|0
1676348700000|2023-02-14 04:25:00|5648.3|5643.3|5650.1|5645.1|5652|5647|5648.3|5643.3|0
1676349000000|2023-02-14 04:30:00|5649.9|5644.9|5649.2|5644.2|5650.5|5645.5|5649|5644|0
1676349300000|2023-02-14 04:35:00|5649|5644|5648.9|5643.9|5650.2|5645.2|5648.4|5643.4|0
1676349600000|2023-02-14 04:40:00|5649|5644|5649|5644|5649.5|5644.5|5648.4|5643.4|0
1676349900000|2023-02-14 04:45:00|5648.9|5643.9|5649.6|5644.6|5650.2|5645.2|5648.7|5643.7|0
1676350200000|2023-02-14 04:50:00|5649.5|5644.5|5648.9|5643.9|5650.5|5645.5|5648.4|5643.4|0
1676350500000|2023-02-14 04:55:00|5648.8|5643.8|5648.1|5643.1|5649.4|5644.4|5647.8|5642.8|0
1676350800000|2023-02-14 05:00:00|5648|5643|5648.6|5643.6|5649.4|5644.4|5647.6|5642.6|0
1676351100000|2023-02-14 05:05:00|5648.5|5643.5|5646.7|5641.7|5648.5|5643.5|5646.1|5641.1|0
1676351400000|2023-02-14 05:10:00|5646.8|5641.8|5646.4|5641.4|5646.9|5641.9|5645.6|5640.6|0
1676351700000|2023-02-14 05:15:00|5646.5|5641.5|5646.1|5641.1|5647.3|5642.3|5645.9|5640.9|0
1676352000000|2023-02-14 05:20:00|5646.2|5641.2|5646.2|5641.2|5646.9|5641.9|5646|5641|0
1676352300000|2023-02-14 05:25:00|5646.1|5641.1|5646|5641|5646.3|5641.3|5645.1|5640.1|0
1676352600000|2023-02-14 05:30:00|5646.1|5641.1|5647.6|5642.6|5647.9|5642.9|5645.2|5640.2|0
1676352900000|2023-02-14 05:35:00|5647.5|5642.5|5647.3|5642.3|5648.8|5643.8|5647.2|5642.2|0
1676353200000|2023-02-14 05:40:00|5647.4|5642.4|5646.6|5641.6|5647.5|5642.5|5645.6|5640.6|0
1676353500000|2023-02-14 05:45:00|5646.5|5641.5|5647|5642|5647.2|5642.2|5646.1|5641.1|0
1676353800000|2023-02-14 05:50:00|5647.1|5642.1|5645.3|5640.3|5647.2|5642.2|5645.2|5640.2|0
1676354100000|2023-02-14 05:55:00|5645.4|5640.4|5645.8|5640.8|5646.7|5641.7|5644.8|5639.8|0
1676354400000|2023-02-14 06:00:00|5645.7|5640.7|5644.8|5639.8|5646.7|5641.7|5644.4|5639.4|0
1676354700000|2023-02-14 06:05:00|5644.7|5639.7|5645.9|5640.9|5645.9|5640.9|5644.2|5639.2|0
1676355000000|2023-02-14 06:10:00|5646|5641|5647.7|5642.7|5647.8|5642.8|5645.1|5640.1|0
1676355300000|2023-02-14 06:15:00|5647.6|5642.6|5648.6|5643.6|5649.7|5644.7|5646.9|5641.9|0
1676355600000|2023-02-14 06:20:00|5648.7|5643.7|5651.3|5646.3|5653.3|5648.3|5648.7|5643.7|0
1676355900000|2023-02-14 06:25:00|5651.5|5646.5|5651.3|5646.3|5652.8|5647.8|5650.6|5645.6|0
1676356200000|2023-02-14 06:30:00|5651.5|5646.5|5651.6|5646.6|5652.2|5647.2|5650.2|5645.2|0
1676356500000|2023-02-14 06:35:00|5651.3|5646.3|5653.1|5648.1|5653.7|5648.7|5650.9|5645.9|0
1676356800000|2023-02-14 06:40:00|5653|5648|5651.5|5646.5|5653|5648|5651.5|5646.5|0
1676357100000|2023-02-14 06:45:00|5651.3|5646.3|5650.4|5645.4|5651.8|5646.8|5650|5645|0
1676357400000|2023-02-14 06:50:00|5650.3|5645.3|5651.3|5646.3|5652.1|5647.1|5650.2|5645.2|0
1676357700000|2023-02-14 06:55:00|5651.5|5646.5|5651.2|5646.2|5651.9|5646.9|5650.8|5645.8|0
1676358000000|2023-02-14 07:00:00|5651.3|5646.3|5654.3|5649.3|5655.9|5650.9|5649.5|5644.5|0
1676358300000|2023-02-14 07:05:00|5654.2|5649.2|5649.8|5644.8|5654.4|5649.4|5649.3|5644.3|0
1676358600000|2023-02-14 07:10:00|5649.9|5644.9|5651.5|5646.5|5651.8|5646.8|5649.9|5644.9|0
1676358900000|2023-02-14 07:15:00|5651.1|5646.1|5652.1|5647.1|5652.3|5647.3|5649.8|5644.8|0
1676359200000|2023-02-14 07:20:00|5652|5647|5652.4|5647.4|5652.6|5647.6|5650.1|5645.1|0
1676359500000|2023-02-14 07:25:00|5652.5|5647.5|5656.3|5651.3|5657.4|5652.4|5652.1|5647.1|0
1676359800000|2023-02-14 07:30:00|5656|5651|5658.8|5653.8|5659.5|5654.5|5654.8|5649.8|0
1676360100000|2023-02-14 07:35:00|5658.7|5653.7|5658.8|5653.8|5662.7|5657.7|5658.3|5653.3|0
1676360400000|2023-02-14 07:40:00|5658.9|5653.9|5657.7|5652.7|5658.9|5653.9|5655.4|5650.4|0
1676360700000|2023-02-14 07:45:00|5657.2|5652.2|5658.7|5653.7|5659.1|5654.1|5656.2|5651.2|0
1676361000000|2023-02-14 07:50:00|5658.6|5653.6|5658.4|5653.4|5660.3|5655.3|5657.5|5652.5|0
1676361300000|2023-02-14 07:55:00|5658.5|5653.5|5660.7|5655.7|5660.8|5655.8|5657.7|5652.7|0
1676361600000|2023-02-14 08:00:00|5661.5|5656.5|5655.6|5650.6|5662.8|5657.8|5655|5650|0
1676361900000|2023-02-14 08:05:00|5655.7|5650.7|5657.3|5652.3|5657.6|5652.6|5653.1|5648.1|0
1676362200000|2023-02-14 08:10:00|5657.4|5652.4|5655.9|5650.9|5658.2|5653.2|5655.1|5650.1|0
1676362500000|2023-02-14 08:15:00|5655.7|5650.7|5650.6|5645.6|5656.9|5651.9|5649.5|5644.5|0
1676362800000|2023-02-14 08:20:00|5650.5|5645.5|5651.6|5646.6|5652.8|5647.8|5649.5|5644.5|0
1676363100000|2023-02-14 08:25:00|5651.5|5646.5|5654.4|5649.4|5655.3|5650.3|5651.4|5646.4|0
1676363400000|2023-02-14 08:30:00|5655|5650|5658.7|5653.7|5659.9|5654.9|5654.8|5649.8|0
1676363700000|2023-02-14 08:35:00|5658.6|5653.6|5652.9|5647.9|5659.4|5654.4|5652.1|5647.1|0
1676364000000|2023-02-14 08:40:00|5652.8|5647.8|5651.3|5646.3|5653.4|5648.4|5649.9|5644.9|0
1676364300000|2023-02-14 08:45:00|5651.4|5646.4|5652.7|5647.7|5654.1|5649.1|5650.2|5645.2|0
1676364600000|2023-02-14 08:50:00|5652.3|5647.3|5653.6|5648.6|5655.2|5650.2|5652.2|5647.2|0
1676364900000|2023-02-14 08:55:00|5653.7|5648.7|5652.4|5647.4|5654.7|5649.7|5651.6|5646.6|0
1676365200000|2023-02-14 09:00:00|5652.3|5647.3|5669.9|5666.9|5673.5|5670.5|5649.8|5646.8|0
1676365500000|2023-02-14 09:05:00|5670.1|5667.1|5663.6|5660.6|5670.1|5667.1|5662.3|5659.3|0
1676365800000|2023-02-14 09:10:00|5663.7|5660.7|5660.6|5657.6|5664.8|5661.8|5660.6|5657.6|0
1676366100000|2023-02-14 09:15:00|5660.1|5657.1|5658.6|5655.6|5660.4|5657.4|5657.1|5654.1|0
1676366400000|2023-02-14 09:20:00|5658.8|5655.8|5660.1|5657.1|5660.5|5657.5|5658.4|5655.4|0
1676366700000|2023-02-14 09:25:00|5660.2|5657.2|5665.7|5662.7|5665.7|5662.7|5660.1|5657.1|0
1676367000000|2023-02-14 09:30:00|5665.4|5662.4|5665|5662|5666.1|5663.1|5664.5|5661.5|0
1676367300000|2023-02-14 09:35:00|5664.9|5661.9|5661.8|5658.8|5666.9|5663.9|5661.4|5658.4|0
1676367600000|2023-02-14 09:40:00|5661.5|5658.5|5665.5|5662.5|5667.5|5664.5|5661.2|5658.2|0
1676367900000|2023-02-14 09:45:00|5665.4|5662.4|5664.1|5661.1|5666|5663|5661.4|5658.4|0
1676368200000|2023-02-14 09:50:00|5664.2|5661.2|5672.3|5669.3|5672.3|5669.3|5663.6|5660.6|0
1676368500000|2023-02-14 09:55:00|5672.1|5669.1|5674.9|5671.9|5674.9|5671.9|5672|5669|0
1676368800000|2023-02-14 10:00:00|5675|5672|5673.8|5670.8|5675.2|5672.2|5673|5670|0
1676369100000|2023-02-14 10:05:00|5674.9|5671.9|5674.7|5671.7|5675.5|5672.5|5673.2|5670.2|0
1676369400000|2023-02-14 10:10:00|5675.2|5672.2|5672.9|5669.9|5676.9|5673.9|5672.6|5669.6|0
1676369700000|2023-02-14 10:15:00|5672.8|5669.8|5673.3|5670.3|5673.4|5670.4|5672.1|5669.1|0
1676370000000|2023-02-14 10:20:00|5673.2|5670.2|5674.8|5671.8|5675.3|5672.3|5672.5|5669.5|0
1676370300000|2023-02-14 10:25:00|5674.7|5671.7|5680.3|5677.3|5680.3|5677.3|5673.9|5670.9|0
1676370600000|2023-02-14 10:30:00|5680.4|5677.4|5680.2|5677.2|5680.6|5677.6|5679.4|5676.4|0
1676370900000|2023-02-14 10:35:00|5680.3|5677.3|5680.8|5677.8|5680.8|5677.8|5679.8|5676.8|0
1676371200000|2023-02-14 10:40:00|5680.7|5677.7|5684.3|5681.3|5684.9|5681.9|5680.7|5677.7|0
1676371500000|2023-02-14 10:45:00|5684.2|5681.2|5685.6|5682.6|5686.5|5683.5|5682.8|5679.8|0
1676371800000|2023-02-14 10:50:00|5685.7|5682.7|5683.5|5680.5|5685.7|5682.7|5682.6|5679.6|0
1676372100000|2023-02-14 10:55:00|5683.1|5680.1|5684.4|5681.4|5684.9|5681.9|5682.7|5679.7|0
1676372400000|2023-02-14 11:00:00|5684.2|5681.2|5686.9|5683.9|5687|5684|5684|5681|0
1676372700000|2023-02-14 11:05:00|5687|5684|5688.1|5685.1|5688.8|5685.8|5687|5684|0
1676373000000|2023-02-14 11:10:00|5688|5685|5687.6|5684.6|5688|5685|5686.9|5683.9|0
1676373300000|2023-02-14 11:15:00|5687.3|5684.3|5687.8|5684.8|5688.8|5685.8|5687|5684|0
1676373600000|2023-02-14 11:20:00|5687.7|5684.7|5685.7|5682.7|5687.8|5684.8|5685.1|5682.1|0
1676373900000|2023-02-14 11:25:00|5685.8|5682.8|5685.4|5682.4|5685.9|5682.9|5684.2|5681.2|0
1676374200000|2023-02-14 11:30:00|5685.3|5682.3|5683.1|5680.1|5685.4|5682.4|5683|5680|0
1676374500000|2023-02-14 11:35:00|5683.2|5680.2|5682.2|5679.2|5683.3|5680.3|5681|5678|0
1676374800000|2023-02-14 11:40:00|5682.1|5679.1|5681.8|5678.8|5682.5|5679.5|5680.8|5677.8|0
1676375100000|2023-02-14 11:45:00|5681.9|5678.9|5682|5679|5682.5|5679.5|5681|5678|0
1676375400000|2023-02-14 11:50:00|5681.9|5678.9|5680.3|5677.3|5682|5679|5679.8|5676.8|0
1676375700000|2023-02-14 11:55:00|5680|5677|5678|5675|5680.5|5677.5|5676.6|5673.6|0
1676376000000|2023-02-14 12:00:00|5677.4|5674.4|5676.7|5673.7|5678.7|5675.7|5674.8|5671.8|0
1676376300000|2023-02-14 12:05:00|5676.9|5673.9|5679.3|5676.3|5681.3|5678.3|5674.5|5671.5|0
1676376600000|2023-02-14 12:10:00|5679.4|5676.4|5678.8|5675.8|5679.8|5676.8|5678.1|5675.1|0
1676376900000|2023-02-14 12:15:00|5678.7|5675.7|5682.3|5679.3|5682.3|5679.3|5678.2|5675.2|0
1676377200000|2023-02-14 12:20:00|5682.4|5679.4|5687.9|5684.9|5688.4|5685.4|5682|5679|0
1676377500000|2023-02-14 12:25:00|5687.8|5684.8|5686.6|5683.6|5689.7|5686.7|5686.5|5683.5|0
1676377800000|2023-02-14 12:30:00|5686.7|5683.7|5682.7|5679.7|5687.2|5684.2|5681.8|5678.8|0
1676378100000|2023-02-14 12:35:00|5682.8|5679.8|5683|5680|5685.8|5682.8|5682.8|5679.8|0
1676378400000|2023-02-14 12:40:00|5683.4|5680.4|5680.9|5677.9|5684.2|5681.2|5680.8|5677.8|0
1676378700000|2023-02-14 12:45:00|5680.8|5677.8|5684|5681|5685|5682|5680.8|5677.8|0
1676379000000|2023-02-14 12:50:00|5683.7|5680.7|5686.1|5683.1|5686.6|5683.6|5683.5|5680.5|0
1676379300000|2023-02-14 12:55:00|5686|5683|5684.1|5681.1|5686.7|5683.7|5683.2|5680.2|0
1676379600000|2023-02-14 13:00:00|5684.2|5681.2|5677.4|5674.4|5684.2|5681.2|5677.2|5674.2|0
1676379900000|2023-02-14 13:05:00|5677.3|5674.3|5673.2|5670.2|5677.3|5674.3|5672.1|5669.1|0
1676380200000|2023-02-14 13:10:00|5673.1|5670.1|5674.8|5671.8|5674.8|5671.8|5671.1|5668.1|0
1676380500000|2023-02-14 13:15:00|5674.9|5671.9|5675|5672|5676.6|5673.6|5673.5|5670.5|0
1676380800000|2023-02-14 13:20:00|5674.9|5671.9|5680|5677|5680.2|5677.2|5674.4|5671.4|0
1676381100000|2023-02-14 13:25:00|5680.1|5677.1|5681|5678|5682.5|5679.5|5677.9|5674.9|0
1676381400000|2023-02-14 13:30:00|5674.5|5671.5|5695.5|5692.5|5725|5722|5619|5616|0
1676381700000|2023-02-14 13:35:00|5696.1|5693.1|5637.6|5634.6|5700.6|5697.6|5637.6|5634.6|0
1676382000000|2023-02-14 13:40:00|5638.2|5635.2|5639.4|5636.4|5645.8|5642.8|5604.8|5601.8|0
1676382300000|2023-02-14 13:45:00|5638.8|5635.8|5664.8|5661.8|5664.8|5661.8|5629.1|5626.1|0
1676382600000|2023-02-14 13:50:00|5665.1|5662.1|5641.9|5638.9|5677.9|5674.9|5640.5|5637.5|0
1676382900000|2023-02-14 13:55:00|5642|5639|5638.7|5635.7|5652.6|5649.6|5635.4|5632.4|0
1676383200000|2023-02-14 14:00:00|5638.6|5635.6|5633.9|5630.9|5647.3|5644.3|5633.7|5630.7|0
1676383500000|2023-02-14 14:05:00|5634.1|5631.1|5630.6|5627.6|5639.5|5636.5|5626.3|5623.3|0
1676383800000|2023-02-14 14:10:00|5628.6|5625.6|5611.9|5608.9|5629.2|5626.2|5611.2|5608.2|0
1676384100000|2023-02-14 14:15:00|5612|5609|5620.9|5617.9|5621.9|5618.9|5610.8|5607.8|0
1676384400000|2023-02-14 14:20:00|5620.3|5617.3|5613.4|5610.4|5621.5|5618.5|5611.9|5608.9|0
1676384700000|2023-02-14 14:25:00|5613.8|5610.8|5609.3|5606.3|5616.2|5613.2|5605.1|5602.1|0
1676385000000|2023-02-14 14:30:00|5605.5|5602.5|5601.8|5600|5609.8|5608|5558.4|5556.6|0
1676385300000|2023-02-14 14:35:00|5602.2|5600.4|5642.8|5641|5643.6|5641.8|5597.8|5596|0
1676385600000|2023-02-14 14:40:00|5642|5640.2|5661.3|5659.5|5669|5667.2|5626.6|5624.8|0
1676385900000|2023-02-14 14:45:00|5661.6|5659.8|5687.2|5685.4|5696.5|5694.7|5661.2|5659.4|0
1676386200000|2023-02-14 14:50:00|5685.2|5683.4|5686.6|5684.8|5691.8|5690|5671.9|5670.1|0
1676386500000|2023-02-14 14:55:00|5686.8|5685|5721.4|5719.6|5729.5|5727.7|5686.8|5685|0
1676386800000|2023-02-14 15:00:00|5723|5721.2|5752.2|5750.4|5764.5|5762.7|5723|5721.2|0
1676387100000|2023-02-14 15:05:00|5752.3|5750.5|5754.7|5752.9|5757.5|5755.7|5746.9|5745.1|0
1676387400000|2023-02-14 15:10:00|5755|5753.2|5758.2|5756.4|5773.9|5772.1|5744.5|5742.7|0
1676387700000|2023-02-14 15:15:00|5758.1|5756.3|5746.6|5744.8|5764.2|5762.4|5743.3|5741.5|0
1676388000000|2023-02-14 15:20:00|5747.6|5745.8|5753.4|5751.6|5759.3|5757.5|5746.3|5744.5|0
1676388300000|2023-02-14 15:25:00|5753.7|5751.9|5733.2|5731.4|5761.8|5760|5731.8|5730|0
1676388600000|2023-02-14 15:30:00|5733.1|5731.3|5714.3|5712.5|5744.1|5742.3|5713|5711.2|0
1676388900000|2023-02-14 15:35:00|5714.1|5712.3|5672|5670.2|5714.1|5712.3|5671.9|5670.1|0
1676389200000|2023-02-14 15:40:00|5671.6|5669.8|5669.9|5668.1|5677|5675.2|5658.9|5657.1|0
1676389500000|2023-02-14 15:45:00|5669.8|5668|5672.8|5671|5674.1|5672.3|5631.2|5629.4|0
1676389800000|2023-02-14 15:50:00|5672.9|5671.1|5664.9|5663.1|5673.2|5671.4|5655.2|5653.4|0
1676390100000|2023-02-14 15:55:00|5664.8|5663|5681.8|5680|5684.8|5683|5656.4|5654.6|0
1676390400000|2023-02-14 16:00:00|5680.4|5678.6|5705.2|5703.4|5714.5|5712.7|5679.1|5677.3|0
1676390700000|2023-02-14 16:05:00|5705.6|5703.8|5689.8|5688|5718.3|5716.5|5689|5687.2|0
1676391000000|2023-02-14 16:10:00|5689.6|5687.8|5693.4|5691.6|5701.1|5699.3|5687.1|5685.3|0
1676391300000|2023-02-14 16:15:00|5693.2|5691.4|5704.6|5702.8|5706.2|5704.4|5690.7|5688.9|0
1676391600000|2023-02-14 16:20:00|5704.9|5703.1|5710.9|5709.1|5710.9|5709.1|5697.9|5696.1|0
1676391900000|2023-02-14 16:25:00|5711.8|5710|5668.4|5666.6|5712.3|5710.5|5665.3|5663.5|0
1676392200000|2023-02-14 16:30:00|5666.8|5665|5655.1|5653.3|5666.8|5665|5650.2|5648.4|0
1676392500000|2023-02-14 16:35:00|5656|5654.2|5652.6|5650.8|5664.4|5662.6|5651.7|5649.9|0
1676392800000|2023-02-14 16:40:00|5652.5|5650.7|5647.2|5645.4|5659.3|5657.5|5639.7|5637.9|0
1676393100000|2023-02-14 16:45:00|5645|5643.2|5662.2|5660.4|5666.9|5665.1|5644.2|5642.4|0
1676393400000|2023-02-14 16:50:00|5662.1|5660.3|5657.2|5655.4|5662.1|5660.3|5642.4|5640.6|0
1676393700000|2023-02-14 16:55:00|5657.3|5655.5|5673|5671.2|5676.1|5674.3|5655.4|5653.6|0
1676394000000|2023-02-14 17:00:00|5671.2|5669.4|5671.2|5669.4|5680.3|5678.5|5665.5|5663.7|0
1676394300000|2023-02-14 17:05:00|5671.5|5669.7|5678.8|5677|5680.9|5679.1|5667.2|5665.4|0
1676394600000|2023-02-14 17:10:00|5679|5677.2|5689.8|5688|5691.3|5689.5|5677.4|5675.6|0
1676394900000|2023-02-14 17:15:00|5690.6|5688.8|5689.3|5687.5|5692.1|5690.3|5683.6|5681.8|0
1676395200000|2023-02-14 17:20:00|5688.7|5686.9|5683.9|5682.1|5695.3|5693.5|5682|5680.2|0
1676395500000|2023-02-14 17:25:00|5683.8|5682|5688.6|5686.8|5697.2|5695.4|5682|5680.2|0
1676395800000|2023-02-14 17:30:00|5688.9|5687.1|5705.9|5704.1|5706.5|5704.7|5686.5|5684.7|0
1676396100000|2023-02-14 17:35:00|5705.8|5704|5697.9|5696.1|5705.8|5704|5695|5693.2|0
1676396400000|2023-02-14 17:40:00|5696.9|5695.1|5697.9|5696.1|5710|5708.2|5695.6|5693.8|0
1676396700000|2023-02-14 17:45:00|5698.2|5696.4|5694|5692.2|5702.2|5700.4|5691.8|5690|0
1676397000000|2023-02-14 17:50:00|5691.7|5689.9|5688.5|5686.7|5692.5|5690.7|5682.1|5680.3|0
1676397300000|2023-02-14 17:55:00|5689|5687.2|5701.4|5699.6|5705|5703.2|5688.9|5687.1|0
1676397600000|2023-02-14 18:00:00|5702.4|5700.6|5729.9|5728.1|5733.1|5731.3|5699.7|5697.9|0
1676397900000|2023-02-14 18:05:00|5730.5|5728.7|5732.7|5730.9|5747.1|5745.3|5729.9|5728.1|0
1676398200000|2023-02-14 18:10:00|5732.5|5730.7|5734.7|5732.9|5736.1|5734.3|5724.8|5723|0
1676398500000|2023-02-14 18:15:00|5735.2|5733.4|5740.5|5738.7|5754.5|5752.7|5732.1|5730.3|0
1676398800000|2023-02-14 18:20:00|5741.2|5739.4|5736.3|5734.5|5748.5|5746.7|5732.1|5730.3|0
1676399100000|2023-02-14 18:25:00|5736.9|5735.1|5736.2|5734.4|5739.4|5737.6|5728.8|5727|0
1676399400000|2023-02-14 18:30:00|5736.3|5734.5|5742.9|5741.1|5743.7|5741.9|5733.1|5731.3|0
1676399700000|2023-02-14 18:35:00|5743.8|5742|5736.5|5734.7|5748|5746.2|5733.5|5731.7|0
1676400000000|2023-02-14 18:40:00|5737.3|5735.5|5715.1|5713.3|5741|5739.2|5714.4|5712.6|0
1676400300000|2023-02-14 18:45:00|5715.5|5713.7|5732.8|5731|5733.6|5731.8|5715.5|5713.7|0
1676400600000|2023-02-14 18:50:00|5732.6|5730.8|5737.5|5735.7|5739.9|5738.1|5728.9|5727.1|0
1676400900000|2023-02-14 18:55:00|5737.2|5735.4|5733.2|5731.4|5743.7|5741.9|5728.5|5726.7|0
1676401200000|2023-02-14 19:00:00|5733.8|5732|5739.9|5738.1|5747.1|5745.3|5727.1|5725.3|0
1676401500000|2023-02-14 19:05:00|5739.7|5737.9|5721.7|5719.9|5739.7|5737.9|5709.4|5707.6|0
1676401800000|2023-02-14 19:10:00|5721.6|5719.8|5729.4|5727.6|5729.8|5728|5721.3|5719.5|0
1676402100000|2023-02-14 19:15:00|5729.2|5727.4|5737.1|5735.3|5740.1|5738.3|5729.1|5727.3|0
1676402400000|2023-02-14 19:20:00|5737|5735.2|5738.9|5737.1|5743|5741.2|5732.8|5731|0
1676402700000|2023-02-14 19:25:00|5739.9|5738.1|5740.2|5738.4|5742.5|5740.7|5732.7|5730.9|0
1676403000000|2023-02-14 19:30:00|5740.1|5738.3|5753.4|5751.6|5753.4|5751.6|5739.1|5737.3|0
1676403300000|2023-02-14 19:35:00|5754|5752.2|5755.7|5753.9|5762.4|5760.6|5752.2|5750.4|0
1676403600000|2023-02-14 19:40:00|5756.1|5754.3|5758.7|5756.9|5762.5|5760.7|5755.9|5754.1|0
1676403900000|2023-02-14 19:45:00|5758.6|5756.8|5765.6|5763.8|5766.6|5764.8|5756.2|5754.4|0
1676404200000|2023-02-14 19:50:00|5766.5|5764.7|5760.6|5758.8|5771.9|5770.1|5755.7|5753.9|0
1676404500000|2023-02-14 19:55:00|5760.9|5759.1|5758.7|5756.9|5763.6|5761.8|5756.7|5754.9|0
1676404800000|2023-02-14 20:00:00|5758.8|5757|5758.1|5756.3|5765|5763.2|5753.4|5751.6|0
1676405100000|2023-02-14 20:05:00|5758.2|5756.4|5753.4|5751.6|5760.1|5758.3|5751.2|5749.4|0
1676405400000|2023-02-14 20:10:00|5751.9|5750.1|5755.3|5753.5|5759|5757.2|5741.5|5739.7|0
1676405700000|2023-02-14 20:15:00|5755|5753.2|5761.7|5759.9|5764.5|5762.7|5750.3|5748.5|0
1676406000000|2023-02-14 20:20:00|5761.8|5760|5773|5771.2|5773.6|5771.8|5760|5758.2|0
1676406300000|2023-02-14 20:25:00|5772.8|5771|5769.2|5767.4|5778.6|5776.8|5767.8|5766|0
1676406600000|2023-02-14 20:30:00|5769.7|5767.9|5774.6|5772.8|5777.9|5776.1|5763.9|5762.1|0
1676406900000|2023-02-14 20:35:00|5775.4|5773.6|5782.9|5781.1|5784.9|5783.1|5775.4|5773.6|0
1676407200000|2023-02-14 20:40:00|5783|5781.2|5785.7|5783.9|5788.1|5786.3|5779.4|5777.6|0
1676407500000|2023-02-14 20:45:00|5785.8|5784|5784.8|5783|5788.4|5786.6|5780.8|5779|0
1676407800000|2023-02-14 20:50:00|5783.2|5781.4|5789.5|5787.7|5789.7|5787.9|5774.4|5772.6|0
1676408100000|2023-02-14 20:55:00|5790.1|5788.3|5781.6|5779.8|5795.5|5793.7|5779.5|5777.7|0
1676408400000|2023-02-14 21:00:00|5780.3|5778.5|5776.2|5773.2|5780.9|5778.5|5775.8|5772.8|0
1676408700000|2023-02-14 21:05:00|5776.1|5773.1|5774.4|5771.4|5776.7|5773.7|5771.9|5768.9|0
1676409000000|2023-02-14 21:10:00|5774.2|5771.2|5776.4|5773.4|5776.4|5773.4|5773.4|5770.4|0
1676409300000|2023-02-14 21:15:00|5776.3|5773.3|5773.3|5770.3|5776.9|5773.9|5773.2|5770.2|0
1676409600000|2023-02-14 21:20:00|5773.2|5770.2|5768.7|5765.7|5774.7|5771.7|5767.2|5764.2|0
1676409900000|2023-02-14 21:25:00|5768.4|5765.4|5769.4|5766.4|5770.9|5767.9|5766.8|5763.8|0
1676410200000|2023-02-14 21:30:00|5769.3|5766.3|5769.7|5766.7|5772|5769|5769.3|5766.3|0
1676410500000|2023-02-14 21:35:00|5770|5767|5771.6|5768.6|5772.8|5769.8|5769.7|5766.7|0
1676410800000|2023-02-14 21:40:00|5771.5|5768.5|5770.1|5767.1|5771.5|5768.5|5769.8|5766.8|0
1676411100000|2023-02-14 21:45:00|5770.2|5767.2|5771.1|5768.1|5773.1|5770.1|5769.5|5766.5|0
1676411400000|2023-02-14 21:50:00|5770.8|5767.8|5771.1|5768.1|5771.6|5768.6|5769.8|5766.8|0
1676411700000|2023-02-14 21:55:00|5771|5768|5770.9|5767.9|5772|5769|5770.2|5767.2|0
1676412000000|2023-02-14 22:00:00|5771|5768|5769.4|5766.4|5771.1|5768.1|5769.4|5766.4|0
1676412300000|2023-02-14 22:05:00|5769.5|5766.5|5770.2|5767.2|5770.4|5767.4|5769.3|5766.3|0
1676412600000|2023-02-14 22:10:00|5770.3|5767.3|5768.4|5765.4|5770.3|5767.3|5768.3|5765.3|0
1676412900000|2023-02-14 22:15:00|5768.3|5765.3|5768.9|5765.9|5768.9|5765.9|5768.1|5765.1|0
1676413200000|2023-02-14 22:20:00|5769|5766|5769.5|5766.5|5769.9|5766.9|5769|5766|0
1676413500000|2023-02-14 22:25:00|5769.6|5766.6|5770.7|5767.7|5770.8|5767.8|5769.5|5766.5|0
1676413800000|2023-02-14 22:30:00|5770.8|5767.8|5770.1|5767.1|5770.8|5767.8|5769.7|5766.7|0
1676414100000|2023-02-14 22:35:00|5770.2|5767.2|5771.4|5768.4|5771.9|5768.9|5770.2|5767.2|0
1676414400000|2023-02-14 22:40:00|5771.3|5768.3|5771.7|5768.7|5771.7|5768.7|5771.3|5768.3|0
1676414700000|2023-02-14 22:45:00|5771.6|5768.6|5771.3|5768.3|5771.8|5768.8|5771.1|5768.1|0
1676415000000|2023-02-14 22:50:00|5771.4|5768.4|5772.8|5769.8|5772.9|5769.9|5771.1|5768.1|0
1676415300000|2023-02-14 22:55:00|5773|5770|5773.6|5770.6|5773.6|5770.6|5772.5|5769.5|0
1676415600000|2023-02-14 23:00:00|5773.5|5770.5|5771.7|5768.7|5773.6|5770.6|5771.7|5768.7|0
1676415900000|2023-02-14 23:05:00|5771.6|5768.6|5771.3|5768.3|5771.9|5768.9|5770.6|5767.6|0
1676416200000|2023-02-14 23:10:00|5771.4|5768.4|5770.6|5767.6|5772.4|5769.4|5770.6|5767.6|0
1676416500000|2023-02-14 23:15:00|5770.5|5767.5|5769.9|5766.9|5770.8|5767.8|5769.8|5766.8|0
1676416800000|2023-02-14 23:20:00|5770|5767|5770.5|5767.5|5770.7|5767.7|5769.9|5766.9|0
1676417100000|2023-02-14 23:25:00|5770.6|5767.6|5769.7|5766.7|5770.9|5767.9|5769.6|5766.6|0
1676417400000|2023-02-14 23:30:00|5770.1|5767.1|5770|5767|5770.2|5767.2|5769|5766|0
1676417700000|2023-02-14 23:35:00|5769.9|5766.9|5769.2|5766.2|5770|5767|5769|5766|0
1676418000000|2023-02-14 23:40:00|5769.3|5766.3|5769.8|5766.8|5770|5767|5768.6|5765.6|0
1676418300000|2023-02-14 23:45:00|5770.2|5767.2|5769.8|5766.8|5770.4|5767.4|5769|5766|0
1676418600000|2023-02-14 23:50:00|5769.7|5766.7|5768.8|5765.8|5770|5767|5768.4|5765.4|0
1676418900000|2023-02-14 23:55:00|5768.5|5765.5|5768.9|5765.9|5769.5|5766.5|5768|5765|0
1676419200000|2023-02-15 00:00:00|5769|5766|5767.5|5764.5|5769.3|5766.3|5766.8|5763.8|0
1676419500000|2023-02-15 00:05:00|5767.7|5764.7|5767.7|5764.7|5768.4|5765.4|5766.4|5763.4|0
1676419800000|2023-02-15 00:10:00|5767.9|5764.9|5766.1|5763.1|5768.4|5765.4|5765.9|5762.9|0
1676420100000|2023-02-15 00:15:00|5766.3|5763.3|5765|5762|5766.3|5763.3|5763.4|5760.4|0
1676420400000|2023-02-15 00:20:00|5765.1|5762.1|5765.7|5762.7|5765.7|5762.7|5764.6|5761.6|0
1676420700000|2023-02-15 00:25:00|5765.6|5762.6|5766.9|5763.9|5767.7|5764.7|5765.5|5762.5|0
1676421000000|2023-02-15 00:30:00|5767|5764|5766|5763|5767.3|5764.3|5765.8|5762.8|0
1676421300000|2023-02-15 00:35:00|5765.9|5762.9|5765.2|5762.2|5766.7|5763.7|5764.9|5761.9|0
1676421600000|2023-02-15 00:40:00|5765.3|5762.3|5764.5|5761.5|5766.1|5763.1|5764|5761|0
1676421900000|2023-02-15 00:45:00|5764.3|5761.3|5763.4|5760.4|5764.5|5761.5|5762.7|5759.7|0
1676422200000|2023-02-15 00:50:00|5763.5|5760.5|5765.8|5762.8|5766.7|5763.7|5763.4|5760.4|0
1676422500000|2023-02-15 00:55:00|5765.9|5762.9|5768.5|5763.5|5768.5|5765|5765.7|5762.7|0
1676422800000|2023-02-15 01:00:00|5768.3|5763.3|5769.2|5764.2|5769.2|5764.2|5765|5760|0
1676423100000|2023-02-15 01:05:00|5769.1|5764.1|5770.1|5765.1|5771|5766|5767.7|5762.7|0
1676423400000|2023-02-15 01:10:00|5770|5765|5770.3|5765.3|5770.9|5765.9|5769|5764|0
1676423700000|2023-02-15 01:15:00|5770.2|5765.2|5772.4|5767.4|5772.4|5767.4|5769.6|5764.6|0
1676424000000|2023-02-15 01:20:00|5772.5|5767.5|5770.7|5765.7|5773.6|5768.6|5770.4|5765.4|0
1676424300000|2023-02-15 01:25:00|5770.6|5765.6|5770.5|5765.5|5771.5|5766.5|5770.1|5765.1|0
1676424600000|2023-02-15 01:30:00|5770.4|5765.4|5768.9|5763.9|5771.5|5766.5|5768.1|5763.1|0
1676424900000|2023-02-15 01:35:00|5768.8|5763.8|5767.8|5762.8|5769.2|5764.2|5766.9|5761.9|0
1676425200000|2023-02-15 01:40:00|5768|5763|5767.9|5762.9|5768.5|5763.5|5766.9|5761.9|0
1676425500000|2023-02-15 01:45:00|5767.8|5762.8|5767.2|5762.2|5768.1|5763.1|5766.5|5761.5|0
1676425800000|2023-02-15 01:50:00|5767.3|5762.3|5765.5|5760.5|5767.7|5762.7|5764.4|5759.4|0
1676426100000|2023-02-15 01:55:00|5765.6|5760.6|5761.4|5756.4|5766.1|5761.1|5761|5756|0
1676426400000|2023-02-15 02:00:00|5761.5|5756.5|5758.2|5753.2|5762.2|5757.2|5757.3|5752.3|0
1676426700000|2023-02-15 02:05:00|5758|5753|5758.2|5753.2|5759.1|5754.1|5756.6|5751.6|0
1676427000000|2023-02-15 02:10:00|5758.1|5753.1|5753.4|5748.4|5758.4|5753.4|5752.3|5747.3|0
1676427300000|2023-02-15 02:15:00|5753.3|5748.3|5750.7|5745.7|5753.4|5748.4|5748.7|5743.7|0
1676427600000|2023-02-15 02:20:00|5750.4|5745.4|5749.6|5744.6|5750.9|5745.9|5747.5|5742.5|0
1676427900000|2023-02-15 02:25:00|5749.5|5744.5|5752.1|5747.1|5752.8|5747.8|5749.5|5744.5|0
1676428200000|2023-02-15 02:30:00|5752|5747|5752.1|5747.1|5753.1|5748.1|5751.5|5746.5|0
1676428500000|2023-02-15 02:35:00|5751.9|5746.9|5752.8|5747.8|5753|5748|5747.6|5742.6|0
1676428800000|2023-02-15 02:40:00|5752.7|5747.7|5752|5747|5753.5|5748.5|5750.7|5745.7|0
1676429100000|2023-02-15 02:45:00|5751.9|5746.9|5749.5|5744.5|5752|5747|5749.1|5744.1|0
1676429400000|2023-02-15 02:50:00|5749.8|5744.8|5752.5|5747.5|5752.8|5747.8|5748.9|5743.9|0
1676429700000|2023-02-15 02:55:00|5752.4|5747.4|5748.4|5743.4|5753.4|5748.4|5748.2|5743.2|0
1676430000000|2023-02-15 03:00:00|5748.5|5743.5|5749.6|5744.6|5750.1|5745.1|5747.8|5742.8|0
1676430300000|2023-02-15 03:05:00|5749.3|5744.3|5749|5744|5750.7|5745.7|5744.9|5739.9|0
1676430600000|2023-02-15 03:10:00|5749.2|5744.2|5753.7|5748.7|5754|5749|5749.2|5744.2|0
1676430900000|2023-02-15 03:15:00|5753.4|5748.4|5754.8|5749.8|5755.4|5750.4|5753.2|5748.2|0
1676431200000|2023-02-15 03:20:00|5754.7|5749.7|5751.8|5746.8|5755|5750|5751.4|5746.4|0
1676431500000|2023-02-15 03:25:00|5751.9|5746.9|5752.9|5747.9|5753|5748|5751.2|5746.2|0
1676431800000|2023-02-15 03:30:00|5752.8|5747.8|5752|5747|5753.6|5748.6|5751.3|5746.3|0
1676432100000|2023-02-15 03:35:00|5751.9|5746.9|5753.2|5748.2|5753.4|5748.4|5751.8|5746.8|0
1676432400000|2023-02-15 03:40:00|5753.3|5748.3|5751.1|5746.1|5755.5|5750.5|5750.9|5745.9|0
1676432700000|2023-02-15 03:45:00|5751.2|5746.2|5753|5748|5753.1|5748.1|5750.9|5745.9|0
1676433000000|2023-02-15 03:50:00|5753.2|5748.2|5754.6|5749.6|5754.7|5749.7|5753.1|5748.1|0
1676433300000|2023-02-15 03:55:00|5754.5|5749.5|5754.1|5749.1|5756.1|5751.1|5753.9|5748.9|0
1676433600000|2023-02-15 04:00:00|5754.2|5749.2|5754|5749|5755.4|5750.4|5753.7|5748.7|0
1676433900000|2023-02-15 04:05:00|5753.9|5748.9|5754.1|5749.1|5754.6|5749.6|5753.1|5748.1|0
1676434200000|2023-02-15 04:10:00|5753.9|5748.9|5754.3|5749.3|5754.5|5749.5|5752.7|5747.7|0
1676434500000|2023-02-15 04:15:00|5754.2|5749.2|5754.4|5749.4|5755.4|5750.4|5753.7|5748.7|0
1676434800000|2023-02-15 04:20:00|5754.9|5749.9|5754.7|5749.7|5755|5750|5753.5|5748.5|0
1676435100000|2023-02-15 04:25:00|5754.6|5749.6|5754.1|5749.1|5755.2|5750.2|5753.8|5748.8|0
1676435400000|2023-02-15 04:30:00|5754|5749|5755.1|5750.1|5755.3|5750.3|5753.9|5748.9|0
1676435700000|2023-02-15 04:35:00|5755.2|5750.2|5756.3|5751.3|5757.9|5752.9|5755.1|5750.1|0
1676436000000|2023-02-15 04:40:00|5756.2|5751.2|5755.2|5750.2|5756.7|5751.7|5754.7|5749.7|0
1676436300000|2023-02-15 04:45:00|5755.1|5750.1|5754.9|5749.9|5755.6|5750.6|5754.3|5749.3|0
1676436600000|2023-02-15 04:50:00|5755|5750|5756.3|5751.3|5756.7|5751.7|5755|5750|0
1676436900000|2023-02-15 04:55:00|5756.1|5751.1|5754.8|5749.8|5756.7|5751.7|5754.1|5749.1|0
1676437200000|2023-02-15 05:00:00|5754.9|5749.9|5755.6|5750.6|5756.1|5751.1|5753.4|5748.4|0
1676437500000|2023-02-15 05:05:00|5755.7|5750.7|5756.6|5751.6|5758.6|5753.6|5755.6|5750.6|0
1676437800000|2023-02-15 05:10:00|5756.8|5751.8|5755.6|5750.6|5756.9|5751.9|5755.4|5750.4|0
1676438100000|2023-02-15 05:15:00|5755.5|5750.5|5752.2|5747.2|5755.7|5750.7|5752|5747|0
1676438400000|2023-02-15 05:20:00|5752.1|5747.1|5752.2|5747.2|5753|5748|5751.3|5746.3|0
1676438700000|2023-02-15 05:25:00|5751.2|5746.2|5750.6|5745.6|5751.5|5746.5|5749.8|5744.8|0
1676439000000|2023-02-15 05:30:00|5750.5|5745.5|5752.4|5747.4|5752.5|5747.5|5750.2|5745.2|0
1676439300000|2023-02-15 05:35:00|5752.5|5747.5|5751.1|5746.1|5752.6|5747.6|5750.9|5745.9|0
1676439600000|2023-02-15 05:40:00|5751.2|5746.2|5752.1|5747.1|5752.4|5747.4|5749.6|5744.6|0
1676439900000|2023-02-15 05:45:00|5752|5747|5752|5747|5752.9|5747.9|5751.3|5746.3|0
1676440200000|2023-02-15 05:50:00|5751.8|5746.8|5752.6|5747.6|5752.9|5747.9|5751.5|5746.5|0
1676440500000|2023-02-15 05:55:00|5752.5|5747.5|5753|5748|5754.4|5749.4|5752.4|5747.4|0
1676440800000|2023-02-15 06:00:00|5753.1|5748.1|5750.6|5745.6|5753.6|5748.6|5750.5|5745.5|0
1676441100000|2023-02-15 06:05:00|5750.7|5745.7|5749.8|5744.8|5750.7|5745.7|5749.7|5744.7|0
1676441400000|2023-02-15 06:10:00|5749.7|5744.7|5750|5745|5750.1|5745.1|5748.4|5743.4|0
1676441700000|2023-02-15 06:15:00|5749.9|5744.9|5751.7|5746.7|5752.3|5747.3|5749.2|5744.2|0
1676442000000|2023-02-15 06:20:00|5751.6|5746.6|5750.2|5745.2|5751.8|5746.8|5750.2|5745.2|0
1676442300000|2023-02-15 06:25:00|5750.3|5745.3|5748.9|5743.9|5750.3|5745.3|5748.4|5743.4|0
1676442600000|2023-02-15 06:30:00|5749|5744|5741.2|5736.2|5749.2|5744.2|5740.3|5735.3|0
1676442900000|2023-02-15 06:35:00|5741.1|5736.1|5744.2|5739.2|5744.6|5739.6|5740.9|5735.9|0
1676443200000|2023-02-15 06:40:00|5744.3|5739.3|5745|5740|5746.2|5741.2|5743.9|5738.9|0
1676443500000|2023-02-15 06:45:00|5745.1|5740.1|5743.7|5738.7|5745.5|5740.5|5743.3|5738.3|0
1676443800000|2023-02-15 06:50:00|5743.6|5738.6|5745.2|5740.2|5745.3|5740.3|5743.6|5738.6|0
1676444100000|2023-02-15 06:55:00|5744.9|5739.9|5745.2|5740.2|5745.5|5740.5|5743.6|5738.6|0
1676444400000|2023-02-15 07:00:00|5744.9|5739.9|5751.4|5746.4|5751.7|5746.7|5743.7|5738.7|0
1676444700000|2023-02-15 07:05:00|5751.3|5746.3|5747.3|5742.3|5751.6|5746.6|5747.1|5742.1|0
1676445000000|2023-02-15 07:10:00|5747.2|5742.2|5751.4|5746.4|5751.9|5746.9|5746.8|5741.8|0
1676445300000|2023-02-15 07:15:00|5751.5|5746.5|5751.5|5746.5|5752|5747|5750|5745|0
1676445600000|2023-02-15 07:20:00|5751.4|5746.4|5752.5|5747.5|5753.2|5748.2|5750.4|5745.4|0
1676445900000|2023-02-15 07:25:00|5752.4|5747.4|5751.3|5746.3|5753.3|5748.3|5750|5745|0
1676446200000|2023-02-15 07:30:00|5751.1|5746.1|5744.7|5739.7|5752|5747|5743.3|5738.3|0
1676446500000|2023-02-15 07:35:00|5744.9|5739.9|5746.4|5741.4|5747.3|5742.3|5741|5736|0
1676446800000|2023-02-15 07:40:00|5746.3|5741.3|5747.7|5742.7|5749.1|5744.1|5746.3|5741.3|0
1676447100000|2023-02-15 07:45:00|5747.6|5742.6|5751.3|5746.3|5755.6|5750.6|5747.5|5742.5|0
1676447400000|2023-02-15 07:50:00|5751.4|5746.4|5747.8|5742.8|5751.6|5746.6|5747.7|5742.7|0
1676447700000|2023-02-15 07:55:00|5747.9|5742.9|5743.9|5738.9|5748.2|5743.2|5741.2|5736.2|0
1676448000000|2023-02-15 08:00:00|5744|5739|5741.6|5736.6|5748.1|5743.1|5741|5736|0
1676448300000|2023-02-15 08:05:00|5741.5|5736.5|5747.2|5742.2|5749|5744|5741.1|5736.1|0
1676448600000|2023-02-15 08:10:00|5747.5|5742.5|5745.3|5740.3|5750.9|5745.9|5744.5|5739.5|0
1676448900000|2023-02-15 08:15:00|5745.2|5740.2|5748.1|5743.1|5748.2|5743.2|5740.2|5735.2|0
1676449200000|2023-02-15 08:20:00|5748.2|5743.2|5746.8|5741.8|5750.5|5745.5|5746.2|5741.2|0
1676449500000|2023-02-15 08:25:00|5746.7|5741.7|5751|5746|5751.9|5746.9|5746.3|5741.3|0
1676449800000|2023-02-15 08:30:00|5751.1|5746.1|5756.7|5751.7|5758|5753|5751.1|5746.1|0
1676450100000|2023-02-15 08:35:00|5756.8|5751.8|5755.3|5750.3|5759.7|5754.7|5755|5750|0
1676450400000|2023-02-15 08:40:00|5755.2|5750.2|5758.2|5753.2|5759.1|5754.1|5754.2|5749.2|0
1676450700000|2023-02-15 08:45:00|5758.3|5753.3|5759.9|5754.9|5760.1|5755.1|5757.5|5752.5|0
1676451000000|2023-02-15 08:50:00|5760|5755|5760.5|5755.5|5762.2|5757.2|5759.3|5754.3|0
1676451300000|2023-02-15 08:55:00|5760.6|5755.6|5758|5753|5761.8|5756.8|5757.5|5752.5|0
1676451600000|2023-02-15 09:00:00|5758.3|5753.3|5756.5|5753.5|5760.4|5757.4|5748.1|5745.1|0
1676451900000|2023-02-15 09:05:00|5757|5754|5754.4|5751.4|5759.1|5756.1|5751.7|5748.7|0
1676452200000|2023-02-15 09:10:00|5753.7|5750.7|5751.3|5748.3|5756.4|5753.4|5751.2|5748.2|0
1676452500000|2023-02-15 09:15:00|5751.2|5748.2|5742.4|5739.4|5752.5|5749.5|5742.4|5739.4|0
1676452800000|2023-02-15 09:20:00|5742.3|5739.3|5744.6|5741.6|5746.4|5743.4|5742.2|5739.2|0
1676453100000|2023-02-15 09:25:00|5745.3|5742.3|5748.2|5745.2|5750.2|5747.2|5745.3|5742.3|0
1676453400000|2023-02-15 09:30:00|5748.1|5745.1|5746.5|5743.5|5749.2|5746.2|5745.9|5742.9|0
1676453700000|2023-02-15 09:35:00|5746.6|5743.6|5751.3|5748.3|5752.1|5749.1|5746.3|5743.3|0
1676454000000|2023-02-15 09:40:00|5751.2|5748.2|5747|5744|5751.8|5748.8|5746.6|5743.6|0
1676454300000|2023-02-15 09:45:00|5747.1|5744.1|5749.7|5746.7|5751|5748|5747.1|5744.1|0
1676454600000|2023-02-15 09:50:00|5749.6|5746.6|5748.1|5745.1|5750.3|5747.3|5748.1|5745.1|0
1676454900000|2023-02-15 09:55:00|5748.2|5745.2|5748.8|5745.8|5749.7|5746.7|5747.7|5744.7|0
1676455200000|2023-02-15 10:00:00|5748.2|5745.2|5742.2|5739.2|5748.9|5745.9|5741.9|5738.9|0
1676455500000|2023-02-15 10:05:00|5742.3|5739.3|5743|5740|5743.8|5740.8|5740.2|5737.2|0
1676455800000|2023-02-15 10:10:00|5742.8|5739.8|5743.7|5740.7|5744.1|5741.1|5742.1|5739.1|0
1676456100000|2023-02-15 10:15:00|5743.6|5740.6|5743.4|5740.4|5744|5741|5743.1|5740.1|0
1676456400000|2023-02-15 10:20:00|5743.3|5740.3|5744.3|5741.3|5744.3|5741.3|5743|5740|0
1676456700000|2023-02-15 10:25:00|5744.4|5741.4|5741.7|5738.7|5744.4|5741.4|5741.7|5738.7|0
1676457000000|2023-02-15 10:30:00|5741.8|5738.8|5742.5|5739.5|5742.6|5739.6|5741.5|5738.5|0
1676457300000|2023-02-15 10:35:00|5742.4|5739.4|5744.8|5741.8|5745|5742|5741.8|5738.8|0
1676457600000|2023-02-15 10:40:00|5745.1|5742.1|5748.7|5745.7|5748.9|5745.9|5745|5742|0
1676457900000|2023-02-15 10:45:00|5748.9|5745.9|5748.3|5745.3|5749.5|5746.5|5747.5|5744.5|0
1676458200000|2023-02-15 10:50:00|5748.4|5745.4|5748.8|5745.8|5750.7|5747.7|5748.4|5745.4|0
1676458500000|2023-02-15 10:55:00|5748.9|5745.9|5748.2|5745.2|5748.9|5745.9|5747.5|5744.5|0
1676458800000|2023-02-15 11:00:00|5748.3|5745.3|5748.8|5745.8|5749.1|5746.1|5748|5745|0
1676459100000|2023-02-15 11:05:00|5748.9|5745.9|5748.6|5745.6|5749.2|5746.2|5748.3|5745.3|0
1676459400000|2023-02-15 11:10:00|5748.5|5745.5|5744.8|5741.8|5748.9|5745.9|5744.8|5741.8|0
1676459700000|2023-02-15 11:15:00|5744.9|5741.9|5746.9|5743.9|5748|5745|5744.9|5741.9|0
1676460000000|2023-02-15 11:20:00|5747|5744|5745.7|5742.7|5747.6|5744.6|5742.7|5739.7|0
1676460300000|2023-02-15 11:25:00|5745.8|5742.8|5745.2|5742.2|5746.2|5743.2|5744.7|5741.7|0
1676460600000|2023-02-15 11:30:00|5745.1|5742.1|5753|5750|5754|5751|5745.1|5742.1|0
1676460900000|2023-02-15 11:35:00|5753.1|5750.1|5750.7|5747.7|5753.1|5750.1|5748.9|5745.9|0
1676461200000|2023-02-15 11:40:00|5750.6|5747.6|5751.5|5748.5|5752.2|5749.2|5749.5|5746.5|0
1676461500000|2023-02-15 11:45:00|5751.7|5748.7|5746.7|5743.7|5752|5749|5746|5743|0
1676461800000|2023-02-15 11:50:00|5746.6|5743.6|5749.4|5746.4|5750.7|5747.7|5746.3|5743.3|0
1676462100000|2023-02-15 11:55:00|5749.3|5746.3|5749.3|5746.3|5749.4|5746.4|5747.1|5744.1|0
1676462400000|2023-02-15 12:00:00|5752.1|5749.1|5765.6|5762.6|5765.6|5762.6|5752|5749|0
1676462700000|2023-02-15 12:05:00|5765.8|5762.8|5770.1|5767.1|5772.6|5769.6|5765.5|5762.5|0
1676463000000|2023-02-15 12:10:00|5770|5767|5782.8|5779.8|5783.1|5780.1|5769.9|5766.9|0
1676463300000|2023-02-15 12:15:00|5782.7|5779.7|5780|5777|5783.8|5780.8|5779.2|5776.2|0
1676463600000|2023-02-15 12:20:00|5780.2|5777.2|5780|5777|5781.6|5778.6|5778|5775|0
1676463900000|2023-02-15 12:25:00|5779.9|5776.9|5781.8|5778.8|5783.1|5780.1|5779.5|5776.5|0
1676464200000|2023-02-15 12:30:00|5781.7|5778.7|5784.3|5781.3|5784.5|5781.5|5781.7|5778.7|0
1676464500000|2023-02-15 12:35:00|5784.2|5781.2|5774.5|5771.5|5784.5|5781.5|5774.2|5771.2|0
1676464800000|2023-02-15 12:40:00|5774.6|5771.6|5772.3|5769.3|5774.9|5771.9|5771.6|5768.6|0
1676465100000|2023-02-15 12:45:00|5772.4|5769.4|5771|5768|5775.8|5772.8|5770|5767|0
1676465400000|2023-02-15 12:50:00|5771.1|5768.1|5769.6|5766.6|5771.5|5768.5|5768|5765|0
1676465700000|2023-02-15 12:55:00|5769.5|5766.5|5772|5769|5772|5769|5768.2|5765.2|0
1676466000000|2023-02-15 13:00:00|5772.3|5769.3|5764.4|5761.4|5772.8|5769.8|5764.1|5761.1|0
1676466300000|2023-02-15 13:05:00|5764.5|5761.5|5763.4|5760.4|5765.6|5762.6|5759.8|5756.8|0
1676466600000|2023-02-15 13:10:00|5763.8|5760.8|5762.7|5759.7|5764|5761|5761.7|5758.7|0
1676466900000|2023-02-15 13:15:00|5762.4|5759.4|5765.6|5762.6|5765.7|5762.7|5761.4|5758.4|0
1676467200000|2023-02-15 13:20:00|5765.7|5762.7|5766.6|5763.6|5767|5764|5764.2|5761.2|0
1676467500000|2023-02-15 13:25:00|5766.8|5763.8|5767.8|5764.8|5769.2|5766.2|5766.1|5763.1|0
1676467800000|2023-02-15 13:30:00|5761.8|5758.8|5759.6|5756.6|5766.3|5763.3|5752.6|5749.6|0
1676468100000|2023-02-15 13:35:00|5759.5|5756.5|5751.9|5748.9|5770.2|5767.2|5748.5|5745.5|0
1676468400000|2023-02-15 13:40:00|5752.1|5749.1|5765.4|5762.4|5767.1|5764.1|5751.8|5748.8|0
1676468700000|2023-02-15 13:45:00|5765.5|5762.5|5774|5771|5776.6|5773.6|5765.5|5762.5|0
1676469000000|2023-02-15 13:50:00|5773.8|5770.8|5778.5|5775.5|5782.9|5779.9|5772.9|5769.9|0
1676469300000|2023-02-15 13:55:00|5778.7|5775.7|5766.5|5763.5|5779.3|5776.3|5765.8|5762.8|0
1676469600000|2023-02-15 14:00:00|5766.4|5763.4|5761.8|5758.8|5768|5765|5761.5|5758.5|0
1676469900000|2023-02-15 14:05:00|5762|5759|5761.3|5758.3|5765.4|5762.4|5760.2|5757.2|0
1676470200000|2023-02-15 14:10:00|5761.4|5758.4|5764.1|5761.1|5767.8|5764.8|5761.4|5758.4|0
1676470500000|2023-02-15 14:15:00|5764|5761|5759.1|5756.1|5765.5|5762.5|5754.1|5751.1|0
1676470800000|2023-02-15 14:20:00|5758.9|5755.9|5752.2|5749.2|5759.2|5756.2|5750.3|5747.3|0
1676471100000|2023-02-15 14:25:00|5750.1|5747.1|5740.5|5737.5|5751.4|5748.4|5734.8|5731.8|0
1676471400000|2023-02-15 14:30:00|5740|5737|5769.8|5768|5776.2|5774.4|5739.1|5736.1|0
1676471700000|2023-02-15 14:35:00|5769.3|5767.5|5733.7|5731.9|5775.9|5774.1|5733.7|5731.9|0
1676472000000|2023-02-15 14:40:00|5734.4|5732.6|5752.1|5750.3|5763.1|5761.3|5727.9|5726.1|0
1676472300000|2023-02-15 14:45:00|5750.9|5749.1|5767.4|5765.6|5768.2|5766.4|5743.6|5741.8|0
1676472600000|2023-02-15 14:50:00|5767.8|5766|5709.3|5707.5|5768.1|5766.3|5705.4|5703.6|0
1676472900000|2023-02-15 14:55:00|5709.2|5707.4|5719.1|5717.3|5726.4|5724.6|5701.6|5699.8|0
1676473200000|2023-02-15 15:00:00|5719.3|5717.5|5720.3|5718.5|5731.8|5730|5706.7|5704.9|0
1676473500000|2023-02-15 15:05:00|5720.1|5718.3|5710.5|5708.7|5720.8|5719|5696.7|5694.9|0
1676473800000|2023-02-15 15:10:00|5710.6|5708.8|5720.9|5719.1|5728.5|5726.7|5698.3|5696.5|0
1676474100000|2023-02-15 15:15:00|5721|5719.2|5743.2|5741.4|5746.1|5744.3|5720.6|5718.8|0
1676474400000|2023-02-15 15:20:00|5742.7|5740.9|5730.7|5728.9|5747.3|5745.5|5730|5728.2|0
1676474700000|2023-02-15 15:25:00|5730.8|5729|5733.7|5731.9|5744.2|5742.4|5726.4|5724.6|0
1676475000000|2023-02-15 15:30:00|5734.1|5732.3|5753.3|5751.5|5757.6|5755.8|5727.4|5725.6|0
1676475300000|2023-02-15 15:35:00|5753.8|5752|5749.1|5747.3|5755.1|5753.3|5735.9|5734.1|0
1676475600000|2023-02-15 15:40:00|5750|5748.2|5724.3|5722.5|5751.9|5750.1|5722.9|5721.1|0
1676475900000|2023-02-15 15:45:00|5724.7|5722.9|5721.7|5719.9|5730.4|5728.6|5718.3|5716.5|0
1676476200000|2023-02-15 15:50:00|5721.3|5719.5|5723.8|5722|5730.6|5728.8|5718.8|5717|0
1676476500000|2023-02-15 15:55:00|5724.1|5722.3|5725.9|5724.1|5734.6|5732.8|5722.4|5720.6|0
1676476800000|2023-02-15 16:00:00|5726|5724.2|5738.5|5736.7|5740.5|5738.7|5723.3|5721.5|0
1676477100000|2023-02-15 16:05:00|5738.2|5736.4|5748.5|5746.7|5755.6|5753.8|5737.6|5735.8|0
1676477400000|2023-02-15 16:10:00|5748.3|5746.5|5745|5743.2|5754.2|5752.4|5743.5|5741.7|0
1676477700000|2023-02-15 16:15:00|5745.3|5743.5|5740.2|5738.4|5754.5|5752.7|5735.9|5734.1|0
1676478000000|2023-02-15 16:20:00|5741.6|5739.8|5746.9|5745.1|5747|5745.2|5735.9|5734.1|0
1676478300000|2023-02-15 16:25:00|5747.3|5745.5|5768.4|5766.6|5769.2|5767.4|5742.9|5741.1|0
1676478600000|2023-02-15 16:30:00|5770|5768.2|5754.5|5752.7|5770|5768.2|5752.2|5750.4|0
1676478900000|2023-02-15 16:35:00|5754.6|5752.8|5764.6|5762.8|5765.7|5763.9|5750.1|5748.3|0
1676479200000|2023-02-15 16:40:00|5764.4|5762.6|5779|5777.2|5781.5|5779.7|5762.8|5761|0
1676479500000|2023-02-15 16:45:00|5779.6|5777.8|5782.6|5780.8|5787.4|5785.6|5774.5|5772.7|0
1676479800000|2023-02-15 16:50:00|5783.1|5781.3|5781.2|5779.4|5786.1|5784.3|5778.4|5776.6|0
1676480100000|2023-02-15 16:55:00|5781|5779.2|5767.9|5766.1|5787|5785.2|5767.9|5766.1|0
1676480400000|2023-02-15 17:00:00|5768.7|5766.9|5766.1|5764.3|5772.9|5771.1|5764.4|5762.6|0
1676480700000|2023-02-15 17:05:00|5766|5764.2|5758.3|5756.5|5769.5|5767.7|5749.9|5748.1|0
1676481000000|2023-02-15 17:10:00|5758.7|5756.9|5763.6|5761.8|5764.1|5762.3|5755.5|5753.7|0
1676481300000|2023-02-15 17:15:00|5763.5|5761.7|5766.3|5764.5|5766.8|5765|5757.1|5755.3|0
1676481600000|2023-02-15 17:20:00|5766.2|5764.4|5757.5|5755.7|5766.2|5764.4|5756.5|5754.7|0
1676481900000|2023-02-15 17:25:00|5757.4|5755.6|5754.5|5752.7|5766.4|5764.6|5753.9|5752.1|0
1676482200000|2023-02-15 17:30:00|5755.1|5753.3|5760.1|5758.3|5760.1|5758.3|5750.7|5748.9|0
1676482500000|2023-02-15 17:35:00|5759.8|5758|5759.2|5757.4|5766.7|5764.9|5748.8|5747|0
1676482800000|2023-02-15 17:40:00|5759.5|5757.7|5767.8|5766|5770.6|5768.8|5759.5|5757.7|0
1676483100000|2023-02-15 17:45:00|5767.7|5765.9|5764.5|5762.7|5769.1|5767.3|5760|5758.2|0
1676483400000|2023-02-15 17:50:00|5765|5763.2|5768.9|5767.1|5771.2|5769.4|5763.9|5762.1|0
1676483700000|2023-02-15 17:55:00|5769.8|5768|5757.9|5756.1|5769.8|5768|5753.5|5751.7|0
1676484000000|2023-02-15 18:00:00|5759.6|5757.8|5752.6|5750.8|5764.4|5762.6|5752.1|5750.3|0
1676484300000|2023-02-15 18:05:00|5752.5|5750.7|5759.2|5757.4|5759.4|5757.6|5747.2|5745.4|0
1676484600000|2023-02-15 18:10:00|5759.6|5757.8|5767.9|5766.1|5769.6|5767.8|5758.8|5757|0
1676484900000|2023-02-15 18:15:00|5768.7|5766.9|5768.6|5766.8|5771.6|5769.8|5763.9|5762.1|0
1676485200000|2023-02-15 18:20:00|5768.8|5767|5768.4|5766.6|5771.6|5769.8|5765.8|5764|0
1676485500000|2023-02-15 18:25:00|5768.3|5766.5|5773.8|5772|5773.8|5772|5767.9|5766.1|0
1676485800000|2023-02-15 18:30:00|5774.7|5772.9|5770.7|5768.9|5776.1|5774.3|5763.6|5761.8|0
1676486100000|2023-02-15 18:35:00|5770.8|5769|5775.4|5773.6|5776.9|5775.1|5766.7|5764.9|0
1676486400000|2023-02-15 18:40:00|5775.2|5773.4|5784.6|5782.8|5785.1|5783.3|5775|5773.2|0
1676486700000|2023-02-15 18:45:00|5784.3|5782.5|5784|5782.2|5786.5|5784.7|5781.6|5779.8|0
1676487000000|2023-02-15 18:50:00|5783.9|5782.1|5786.8|5785|5786.8|5785|5779.7|5777.9|0
1676487300000|2023-02-15 18:55:00|5786.9|5785.1|5785|5783.2|5787|5785.2|5780.6|5778.8|0
1676487600000|2023-02-15 19:00:00|5785.5|5783.7|5788.4|5786.6|5790.6|5788.8|5783.5|5781.7|0
1676487900000|2023-02-15 19:05:00|5788.3|5786.5|5800.1|5798.3|5802.5|5800.7|5787.4|5785.6|0
1676488200000|2023-02-15 19:10:00|5800|5798.2|5806.5|5804.7|5806.9|5805.1|5798.6|5796.8|0
1676488500000|2023-02-15 19:15:00|5806.7|5804.9|5796|5794.2|5807.9|5806.1|5796|5794.2|0
1676488800000|2023-02-15 19:20:00|5796.1|5794.3|5801|5799.2|5803.1|5801.3|5796.1|5794.3|0
1676489100000|2023-02-15 19:25:00|5801.2|5799.4|5803.4|5801.6|5804.5|5802.7|5797.4|5795.6|0
1676489400000|2023-02-15 19:30:00|5803.7|5801.9|5801.1|5799.3|5807.6|5805.8|5800.5|5798.7|0
1676489700000|2023-02-15 19:35:00|5801|5799.2|5803.2|5801.4|5806.2|5804.4|5797.6|5795.8|0
1676490000000|2023-02-15 19:40:00|5803.3|5801.5|5804.4|5802.6|5805.2|5803.4|5797.9|5796.1|0
1676490300000|2023-02-15 19:45:00|5804.8|5803|5796.1|5794.3|5808.1|5806.3|5795|5793.2|0
1676490600000|2023-02-15 19:50:00|5796.4|5794.6|5787|5785.2|5798.1|5796.3|5784.3|5782.5|0
1676490900000|2023-02-15 19:55:00|5786.9|5785.1|5778|5776.2|5789.9|5788.1|5774.9|5773.1|0
1676491200000|2023-02-15 20:00:00|5779.7|5777.9|5784.2|5782.4|5785.9|5784.1|5779.3|5777.5|0
1676491500000|2023-02-15 20:05:00|5784.1|5782.3|5787.6|5785.8|5791.7|5789.9|5784.1|5782.3|0
1676491800000|2023-02-15 20:10:00|5787.5|5785.7|5783.3|5781.5|5788.6|5786.8|5780.1|5778.3|0
1676492100000|2023-02-15 20:15:00|5783.6|5781.8|5775.6|5773.8|5788.4|5786.6|5774.1|5772.3|0
1676492400000|2023-02-15 20:20:00|5776.5|5774.7|5773.3|5771.5|5782.4|5780.6|5770.5|5768.7|0
1676492700000|2023-02-15 20:25:00|5774.3|5772.5|5781.1|5779.3|5782.2|5780.4|5772|5770.2|0
1676493000000|2023-02-15 20:30:00|5781.2|5779.4|5792|5790.2|5792.7|5790.9|5779.7|5777.9|0
1676493300000|2023-02-15 20:35:00|5791.7|5789.9|5789.5|5787.7|5793.9|5792.1|5787|5785.2|0
1676493600000|2023-02-15 20:40:00|5789.6|5787.8|5788.3|5786.5|5793.4|5791.6|5783|5781.2|0
1676493900000|2023-02-15 20:45:00|5787.9|5786.1|5792|5790.2|5794.1|5792.3|5785.5|5783.7|0
1676494200000|2023-02-15 20:50:00|5793.1|5791.3|5792.1|5790.3|5798.1|5796.3|5785.2|5783.4|0
1676494500000|2023-02-15 20:55:00|5791|5789.2|5812.4|5810.6|5812.4|5810.6|5787.2|5785.4|0
1676494800000|2023-02-15 21:00:00|5813|5810|5814.1|5811.1|5817.2|5814.2|5807.5|5804.5|0
1676495100000|2023-02-15 21:05:00|5814|5811|5819.3|5816.3|5820.2|5817.2|5813.9|5810.9|0
1676495400000|2023-02-15 21:10:00|5819.1|5816.1|5819.4|5816.4|5822.2|5819.2|5818.7|5815.7|0
1676495700000|2023-02-15 21:15:00|5819.5|5816.5|5818.7|5815.7|5819.8|5816.8|5817.9|5814.9|0
1676496000000|2023-02-15 21:20:00|5818.9|5815.9|5817|5814|5818.9|5815.9|5816.6|5813.6|0
1676496300000|2023-02-15 21:25:00|5816.8|5813.8|5818|5815|5818|5815|5816.2|5813.2|0
1676496600000|2023-02-15 21:30:00|5817.8|5814.8|5817.6|5814.6|5818.3|5815.3|5817.4|5814.4|0
1676496900000|2023-02-15 21:35:00|5817.5|5814.5|5819.3|5816.3|5819.3|5816.3|5817.4|5814.4|0
1676497200000|2023-02-15 21:40:00|5819.2|5816.2|5819.4|5816.4|5819.4|5816.4|5818.4|5815.4|0
1676497500000|2023-02-15 21:45:00|5819.3|5816.3|5816.9|5813.9|5819.6|5816.6|5816.9|5813.9|0
1676497800000|2023-02-15 21:50:00|5817|5814|5817.6|5814.6|5817.6|5814.6|5816.3|5813.3|0
1676498100000|2023-02-15 21:55:00|5817.7|5814.7|5817|5814|5817.8|5814.8|5816.4|5813.4|0
1676498400000|2023-02-15 22:00:00|5816.9|5813.9|5816.7|5813.7|5817.6|5814.6|5816.7|5813.7|0
1676498700000|2023-02-15 22:05:00|5816.8|5813.8|5815.4|5812.4|5817.1|5814.1|5815|5812|0
1676499000000|2023-02-15 22:10:00|5815.5|5812.5|5815.2|5812.2|5816.2|5813.2|5815.1|5812.1|0
1676499300000|2023-02-15 22:15:00|5815.1|5812.1|5815.1|5812.1|5815.8|5812.8|5815|5812|0
1676499600000|2023-02-15 22:20:00|5815.2|5812.2|5815.8|5812.8|5816.1|5813.1|5815.2|5812.2|0
1676499900000|2023-02-15 22:25:00|5816|5813|5816|5813|5816.7|5813.7|5815.5|5812.5|0
1676500200000|2023-02-15 22:30:00|5816.1|5813.1|5816.5|5813.5|5816.7|5813.7|5815.9|5812.9|0
1676500500000|2023-02-15 22:35:00|5816.6|5813.6|5816.3|5813.3|5817.3|5814.3|5816.1|5813.1|0
1676500800000|2023-02-15 22:40:00|5816.2|5813.2|5815.8|5812.8|5816.5|5813.5|5815.6|5812.6|0
1676501100000|2023-02-15 22:45:00|5815.7|5812.7|5814.6|5811.6|5815.8|5812.8|5814.6|5811.6|0
1676501400000|2023-02-15 22:50:00|5814.5|5811.5|5813.4|5810.4|5814.5|5811.5|5813|5810|0
1676501700000|2023-02-15 22:55:00|5813.5|5810.5|5814|5811|5814.1|5811.1|5813.5|5810.5|0
1676502000000|2023-02-15 23:00:00|5813.9|5810.9|5812.8|5809.8|5814.3|5811.3|5812.7|5809.7|0
1676502300000|2023-02-15 23:05:00|5812.9|5809.9|5812.9|5809.9|5812.9|5809.9|5812.1|5809.1|0
1676502600000|2023-02-15 23:10:00|5812.7|5809.7|5811.6|5808.6|5812.9|5809.9|5810.6|5807.6|0
1676502900000|2023-02-15 23:15:00|5811.7|5808.7|5811.9|5808.9|5812.5|5809.5|5811.2|5808.2|0
1676503200000|2023-02-15 23:20:00|5812|5809|5812.9|5809.9|5812.9|5809.9|5811.7|5808.7|0
1676503500000|2023-02-15 23:25:00|5812.7|5809.7|5815|5812|5815.1|5812.1|5812.5|5809.5|0
1676503800000|2023-02-15 23:30:00|5815.1|5812.1|5816.2|5813.2|5816.4|5813.4|5814.9|5811.9|0
1676504100000|2023-02-15 23:35:00|5816.1|5813.1|5816.2|5813.2|5816.8|5813.8|5815.8|5812.8|0
1676504400000|2023-02-15 23:40:00|5816.3|5813.3|5816.7|5813.7|5816.9|5813.9|5816.1|5813.1|0
1676504700000|2023-02-15 23:45:00|5816.6|5813.6|5816.6|5813.6|5817.1|5814.1|5816|5813|0
1676505000000|2023-02-15 23:50:00|5816.7|5813.7|5819.3|5816.3|5819.8|5816.8|5816.7|5813.7|0
1676505300000|2023-02-15 23:55:00|5819.4|5816.4|5820.5|5817.5|5820.8|5817.8|5818.8|5815.8|0
1676505600000|2023-02-16 00:00:00|5820.6|5817.6|5821.3|5818.3|5821.5|5818.5|5820.3|5817.3|0
1676505900000|2023-02-16 00:05:00|5821.2|5818.2|5826.5|5823.5|5826.9|5823.9|5821.2|5818.2|0
1676506200000|2023-02-16 00:10:00|5826.3|5823.3|5827.5|5824.5|5828.1|5825.1|5826.1|5823.1|0
1676506500000|2023-02-16 00:15:00|5827.7|5824.7|5827.5|5824.5|5828.2|5825.2|5827|5824|0
1676506800000|2023-02-16 00:20:00|5827.4|5824.4|5827.4|5824.4|5827.5|5824.5|5826.2|5823.2|0
1676507100000|2023-02-16 00:25:00|5827.8|5824.8|5827|5824|5827.9|5824.9|5826.7|5823.7|0
1676507400000|2023-02-16 00:30:00|5827.1|5824.1|5825.3|5822.3|5827.2|5824.2|5824.9|5821.9|0
1676507700000|2023-02-16 00:35:00|5825.4|5822.4|5826.3|5823.3|5826.5|5823.5|5825.3|5822.3|0
1676508000000|2023-02-16 00:40:00|5826.2|5823.2|5825.2|5822.2|5826.5|5823.5|5824.2|5821.2|0
1676508300000|2023-02-16 00:45:00|5825.5|5822.5|5826.6|5823.6|5826.6|5823.6|5824.9|5821.9|0
1676508600000|2023-02-16 00:50:00|5826.7|5823.7|5828|5825|5828.3|5825.3|5826.2|5823.2|0
1676508900000|2023-02-16 00:55:00|5828.1|5825.1|5829.7|5824.7|5829.7|5825.8|5827.6|5824.6|0
1676509200000|2023-02-16 01:00:00|5829.8|5824.8|5830.9|5825.9|5834|5829|5828.1|5823.1|0
1676509500000|2023-02-16 01:05:00|5830.8|5825.8|5835|5830|5836.3|5831.3|5830.7|5825.7|0
1676509800000|2023-02-16 01:10:00|5835.1|5830.1|5835.7|5830.7|5837.8|5832.8|5834.8|5829.8|0
1676510100000|2023-02-16 01:15:00|5835.8|5830.8|5832.8|5827.8|5836|5831|5832.5|5827.5|0
1676510400000|2023-02-16 01:20:00|5832.9|5827.9|5832.5|5827.5|5833.8|5828.8|5832|5827|0
1676510700000|2023-02-16 01:25:00|5832.4|5827.4|5834.3|5829.3|5836|5831|5831.3|5826.3|0
1676511000000|2023-02-16 01:30:00|5834.4|5829.4|5833.2|5828.2|5836|5831|5833.1|5828.1|0
1676511300000|2023-02-16 01:35:00|5833.3|5828.3|5835.3|5830.3|5835.8|5830.8|5831.7|5826.7|0
1676511600000|2023-02-16 01:40:00|5835.5|5830.5|5834.9|5829.9|5838|5833|5834.7|5829.7|0
1676511900000|2023-02-16 01:45:00|5835|5830|5836.9|5831.9|5837.3|5832.3|5834.6|5829.6|0
1676512200000|2023-02-16 01:50:00|5837|5832|5834.6|5829.6|5837.1|5832.1|5834.6|5829.6|0
1676512500000|2023-02-16 01:55:00|5834.7|5829.7|5834.3|5829.3|5835.3|5830.3|5833.6|5828.6|0
1676512800000|2023-02-16 02:00:00|5834.2|5829.2|5836.7|5831.7|5837|5832|5833|5828|0
1676513100000|2023-02-16 02:05:00|5836.8|5831.8|5836.1|5831.1|5837|5832|5834.8|5829.8|0
1676513400000|2023-02-16 02:10:00|5836|5831|5838.6|5833.6|5838.9|5833.9|5835.1|5830.1|0
1676513700000|2023-02-16 02:15:00|5838.9|5833.9|5838.8|5833.8|5840|5835|5837.4|5832.4|0
1676514000000|2023-02-16 02:20:00|5838.9|5833.9|5837.7|5832.7|5839|5834|5836.9|5831.9|0
1676514300000|2023-02-16 02:25:00|5837.8|5832.8|5838.6|5833.6|5838.8|5833.8|5836.8|5831.8|0
1676514600000|2023-02-16 02:30:00|5838.5|5833.5|5840.7|5835.7|5840.7|5835.7|5838|5833|0
1676514900000|2023-02-16 02:35:00|5840.8|5835.8|5838.2|5833.2|5840.8|5835.8|5838.1|5833.1|0
1676515200000|2023-02-16 02:40:00|5838.3|5833.3|5838.7|5833.7|5839.3|5834.3|5838|5833|0
1676515500000|2023-02-16 02:45:00|5838.6|5833.6|5837.6|5832.6|5839.2|5834.2|5837.6|5832.6|0
1676515800000|2023-02-16 02:50:00|5837.7|5832.7|5837.8|5832.8|5838.4|5833.4|5836.7|5831.7|0
1676516100000|2023-02-16 02:55:00|5837.9|5832.9|5841.3|5836.3|5842.3|5837.3|5837.1|5832.1|0
1676516400000|2023-02-16 03:00:00|5841.7|5836.7|5842|5837|5843.3|5838.3|5841.2|5836.2|0
1676516700000|2023-02-16 03:05:00|5841.9|5836.9|5839.5|5834.5|5842.1|5837.1|5839.4|5834.4|0
1676517000000|2023-02-16 03:10:00|5839.4|5834.4|5839|5834|5839.5|5834.5|5838.2|5833.2|0
1676517300000|2023-02-16 03:15:00|5838.9|5833.9|5838.3|5833.3|5839.1|5834.1|5837.6|5832.6|0
1676517600000|2023-02-16 03:20:00|5838.4|5833.4|5837.9|5832.9|5839|5834|5837.5|5832.5|0
1676517900000|2023-02-16 03:25:00|5838|5833|5837.6|5832.6|5838.3|5833.3|5836.7|5831.7|0
1676518200000|2023-02-16 03:30:00|5837.4|5832.4|5837.5|5832.5|5838.1|5833.1|5837.1|5832.1|0
1676518500000|2023-02-16 03:35:00|5837.6|5832.6|5837.7|5832.7|5838.9|5833.9|5837.6|5832.6|0
1676518800000|2023-02-16 03:40:00|5837.6|5832.6|5838|5833|5839.1|5834.1|5837.5|5832.5|0
1676519100000|2023-02-16 03:45:00|5838.2|5833.2|5839.5|5834.5|5839.6|5834.6|5837.8|5832.8|0
1676519400000|2023-02-16 03:50:00|5839.7|5834.7|5838.2|5833.2|5839.9|5834.9|5838|5833|0
1676519700000|2023-02-16 03:55:00|5838.1|5833.1|5837.7|5832.7|5839|5834|5837.6|5832.6|0
1676520000000|2023-02-16 04:00:00|5837.8|5832.8|5837.5|5832.5|5838.4|5833.4|5837.3|5832.3|0
1676520300000|2023-02-16 04:05:00|5837.6|5832.6|5838.9|5833.9|5838.9|5833.9|5837.5|5832.5|0
1676520600000|2023-02-16 04:10:00|5838.8|5833.8|5836.2|5831.2|5838.9|5833.9|5835.9|5830.9|0
1676520900000|2023-02-16 04:15:00|5836.3|5831.3|5836.2|5831.2|5836.7|5831.7|5835.4|5830.4|0
1676521200000|2023-02-16 04:20:00|5836.5|5831.5|5837.1|5832.1|5837.3|5832.3|5836.4|5831.4|0
1676521500000|2023-02-16 04:25:00|5836.9|5831.9|5838.4|5833.4|5838.9|5833.9|5836.9|5831.9|0
1676521800000|2023-02-16 04:30:00|5838.5|5833.5|5837.4|5832.4|5838.8|5833.8|5837.1|5832.1|0
1676522100000|2023-02-16 04:35:00|5837.3|5832.3|5837.8|5832.8|5838|5833|5836.9|5831.9|0
1676522400000|2023-02-16 04:40:00|5837.9|5832.9|5837.4|5832.4|5838|5833|5835.6|5830.6|0
1676522700000|2023-02-16 04:45:00|5837.5|5832.5|5838.3|5833.3|5838.5|5833.5|5837.5|5832.5|0
1676523000000|2023-02-16 04:50:00|5838.4|5833.4|5838.3|5833.3|5839|5834|5838.2|5833.2|0
1676523300000|2023-02-16 04:55:00|5838.4|5833.4|5837.5|5832.5|5839|5834|5837.4|5832.4|0
1676523600000|2023-02-16 05:00:00|5837.4|5832.4|5837.5|5832.5|5838.2|5833.2|5836.9|5831.9|0
1676523900000|2023-02-16 05:05:00|5837.6|5832.6|5837.5|5832.5|5838.1|5833.1|5836.6|5831.6|0
1676524200000|2023-02-16 05:10:00|5837.6|5832.6|5837.1|5832.1|5838.1|5833.1|5836.9|5831.9|0
1676524500000|2023-02-16 05:15:00|5837|5832|5836.5|5831.5|5837|5832|5836.2|5831.2|0
1676524800000|2023-02-16 05:20:00|5836.6|5831.6|5835.6|5830.6|5836.6|5831.6|5834.8|5829.8|0
1676525100000|2023-02-16 05:25:00|5835.5|5830.5|5835.6|5830.6|5836.4|5831.4|5834.9|5829.9|0
1676525400000|2023-02-16 05:30:00|5835.7|5830.7|5832.9|5827.9|5836|5831|5832.3|5827.3|0
1676525700000|2023-02-16 05:35:00|5833|5828|5833.6|5828.6|5833.9|5828.9|5832.4|5827.4|0
1676526000000|2023-02-16 05:40:00|5833.5|5828.5|5834.2|5829.2|5835.2|5830.2|5833.4|5828.4|0
1676526300000|2023-02-16 05:45:00|5834.1|5829.1|5833.5|5828.5|5834.4|5829.4|5833.4|5828.4|0
1676526600000|2023-02-16 05:50:00|5833.4|5828.4|5834.2|5829.2|5834.8|5829.8|5833.3|5828.3|0
1676526900000|2023-02-16 05:55:00|5834.1|5829.1|5835.3|5830.3|5835.8|5830.8|5833.7|5828.7|0
1676527200000|2023-02-16 06:00:00|5835.2|5830.2|5832.9|5827.9|5836.1|5831.1|5832.4|5827.4|0
1676527500000|2023-02-16 06:05:00|5833.1|5828.1|5832|5827|5833.7|5828.7|5831.5|5826.5|0
1676527800000|2023-02-16 06:10:00|5832.1|5827.1|5830.2|5825.2|5832.2|5827.2|5829.8|5824.8|0
1676528100000|2023-02-16 06:15:00|5830.1|5825.1|5830.1|5825.1|5832.1|5827.1|5828.3|5823.3|0
1676528400000|2023-02-16 06:20:00|5830|5825|5831|5826|5831.2|5826.2|5827.9|5822.9|0
1676528700000|2023-02-16 06:25:00|5830.9|5825.9|5828.6|5823.6|5831|5826|5828.2|5823.2|0
1676529000000|2023-02-16 06:30:00|5828.4|5823.4|5827.8|5822.8|5829|5824|5827.5|5822.5|0
1676529300000|2023-02-16 06:35:00|5827.7|5822.7|5824.9|5819.9|5828.7|5823.7|5824.7|5819.7|0
1676529600000|2023-02-16 06:40:00|5824.8|5819.8|5825.9|5820.9|5826.1|5821.1|5823.1|5818.1|0
1676529900000|2023-02-16 06:45:00|5826|5821|5828.7|5823.7|5829.3|5824.3|5825.7|5820.7|0
1676530200000|2023-02-16 06:50:00|5828.6|5823.6|5828.1|5823.1|5829.2|5824.2|5827.7|5822.7|0
1676530500000|2023-02-16 06:55:00|5828.2|5823.2|5827.2|5822.2|5828.2|5823.2|5825.5|5820.5|0
1676530800000|2023-02-16 07:00:00|5827.3|5822.3|5826.6|5821.6|5827.9|5822.9|5825.1|5820.1|0
1676531100000|2023-02-16 07:05:00|5826.5|5821.5|5825.4|5820.4|5827.3|5822.3|5825.2|5820.2|0
1676531400000|2023-02-16 07:10:00|5825.5|5820.5|5827.6|5822.6|5827.8|5822.8|5824.8|5819.8|0
1676531700000|2023-02-16 07:15:00|5827.5|5822.5|5828.3|5823.3|5828.4|5823.4|5826.8|5821.8|0
1676532000000|2023-02-16 07:20:00|5828.2|5823.2|5833.8|5828.8|5834.1|5829.1|5827.9|5822.9|0
1676532300000|2023-02-16 07:25:00|5833.7|5828.7|5831.6|5826.6|5833.8|5828.8|5831.1|5826.1|0
1676532600000|2023-02-16 07:30:00|5831.7|5826.7|5831.2|5826.2|5832.1|5827.1|5829.3|5824.3|0
1676532900000|2023-02-16 07:35:00|5831.1|5826.1|5834.4|5829.4|5834.5|5829.5|5830.2|5825.2|0
1676533200000|2023-02-16 07:40:00|5834.5|5829.5|5832.7|5827.7|5834.5|5829.5|5832.2|5827.2|0
1676533500000|2023-02-16 07:45:00|5832.6|5827.6|5833.3|5828.3|5833.7|5828.7|5831.7|5826.7|0
1676533800000|2023-02-16 07:50:00|5833.4|5828.4|5834|5829|5834.2|5829.2|5832.8|5827.8|0
1676534100000|2023-02-16 07:55:00|5833.5|5828.5|5834.2|5829.2|5835.4|5830.4|5833|5828|0
1676534400000|2023-02-16 08:00:00|5834|5829|5826|5821|5839.1|5834.1|5826|5821|0
1676534700000|2023-02-16 08:05:00|5826.1|5821.1|5823.6|5818.6|5828.4|5823.4|5822|5817|0
1676535000000|2023-02-16 08:10:00|5823.5|5818.5|5826.9|5821.9|5827.9|5822.9|5820.7|5815.7|0
1676535300000|2023-02-16 08:15:00|5827|5822|5826.2|5821.2|5832.1|5827.1|5825.3|5820.3|0
1676535600000|2023-02-16 08:20:00|5826.3|5821.3|5827.3|5822.3|5828.9|5823.9|5823.5|5818.5|0
1676535900000|2023-02-16 08:25:00|5827|5822|5825.9|5820.9|5828.4|5823.4|5824.9|5819.9|0
1676536200000|2023-02-16 08:30:00|5826.1|5821.1|5822.6|5817.6|5826.2|5821.2|5821.5|5816.5|0
1676536500000|2023-02-16 08:35:00|5822.5|5817.5|5824.7|5819.7|5824.8|5819.8|5821.3|5816.3|0
1676536800000|2023-02-16 08:40:00|5824.4|5819.4|5824.6|5819.6|5825.7|5820.7|5821.6|5816.6|0
1676537100000|2023-02-16 08:45:00|5824.7|5819.7|5825.9|5820.9|5827.8|5822.8|5824.1|5819.1|0
1676537400000|2023-02-16 08:50:00|5826|5821|5824.4|5819.4|5826.6|5821.6|5822|5817|0
1676537700000|2023-02-16 08:55:00|5824.3|5819.3|5821.2|5816.2|5825.5|5820.5|5820.9|5815.9|0
1676538000000|2023-02-16 09:00:00|5820.9|5815.9|5833.2|5830.2|5833.2|5830.2|5820.4|5815.4|0
1676538300000|2023-02-16 09:05:00|5833|5830|5828.1|5825.1|5834.7|5831.7|5823.6|5820.6|0
1676538600000|2023-02-16 09:10:00|5828.3|5825.3|5831.5|5828.5|5832.3|5829.3|5828.3|5825.3|0
1676538900000|2023-02-16 09:15:00|5831.6|5828.6|5829.6|5826.6|5832.1|5829.1|5829.6|5826.6|0
1676539200000|2023-02-16 09:20:00|5829.4|5826.4|5829.3|5826.3|5830.7|5827.7|5828.9|5825.9|0
1676539500000|2023-02-16 09:25:00|5829.2|5826.2|5829.3|5826.3|5830.1|5827.1|5828|5825|0
1676539800000|2023-02-16 09:30:00|5829.2|5826.2|5827.2|5824.2|5829.8|5826.8|5827.2|5824.2|0
1676540100000|2023-02-16 09:35:00|5827.1|5824.1|5825.4|5822.4|5827.8|5824.8|5825.1|5822.1|0
1676540400000|2023-02-16 09:40:00|5825.8|5822.8|5823.4|5820.4|5826|5823|5822.8|5819.8|0
1676540700000|2023-02-16 09:45:00|5823.3|5820.3|5823.9|5820.9|5824.8|5821.8|5823.1|5820.1|0
1676541000000|2023-02-16 09:50:00|5824|5821|5823.5|5820.5|5825.4|5822.4|5822.2|5819.2|0
1676541300000|2023-02-16 09:55:00|5823.7|5820.7|5820.8|5817.8|5824.3|5821.3|5820.8|5817.8|0
1676541600000|2023-02-16 10:00:00|5820.7|5817.7|5818.5|5815.5|5821.1|5818.1|5818.4|5815.4|0
1676541900000|2023-02-16 10:05:00|5818.6|5815.6|5817|5814|5818.8|5815.8|5817|5814|0
1676542200000|2023-02-16 10:10:00|5817.3|5814.3|5818.2|5815.2|5818.9|5815.9|5816.3|5813.3|0
1676542500000|2023-02-16 10:15:00|5818.3|5815.3|5820.5|5817.5|5822.6|5819.6|5817.8|5814.8|0
1676542800000|2023-02-16 10:20:00|5820.6|5817.6|5817|5814|5820.7|5817.7|5816.3|5813.3|0
1676543100000|2023-02-16 10:25:00|5817.3|5814.3|5817.8|5814.8|5818.8|5815.8|5816|5813|0
1676543400000|2023-02-16 10:30:00|5818|5815|5819.5|5816.5|5820.6|5817.6|5817.3|5814.3|0
1676543700000|2023-02-16 10:35:00|5819.6|5816.6|5817.4|5814.4|5819.7|5816.7|5817.2|5814.2|0
1676544000000|2023-02-16 10:40:00|5817.3|5814.3|5815.8|5812.8|5817.6|5814.6|5815.2|5812.2|0
1676544300000|2023-02-16 10:45:00|5816.2|5813.2|5814.5|5811.5|5816.3|5813.3|5812.9|5809.9|0
1676544600000|2023-02-16 10:50:00|5814.6|5811.6|5812.4|5809.4|5815.6|5812.6|5812.3|5809.3|0
1676544900000|2023-02-16 10:55:00|5812.5|5809.5|5812.1|5809.1|5813|5810|5811.9|5808.9|0
1676545200000|2023-02-16 11:00:00|5812.2|5809.2|5813.5|5810.5|5813.5|5810.5|5811.5|5808.5|0
1676545500000|2023-02-16 11:05:00|5813.6|5810.6|5813.9|5810.9|5814.2|5811.2|5813.2|5810.2|0
1676545800000|2023-02-16 11:10:00|5814.2|5811.2|5813.1|5810.1|5815.4|5812.4|5813.1|5810.1|0
1676546100000|2023-02-16 11:15:00|5813.2|5810.2|5814|5811|5814.4|5811.4|5812|5809|0
1676546400000|2023-02-16 11:20:00|5814.2|5811.2|5815.2|5812.2|5815.3|5812.3|5813.4|5810.4|0
1676546700000|2023-02-16 11:25:00|5815.1|5812.1|5812.3|5809.3|5815.1|5812.1|5812.3|5809.3|0
1676547000000|2023-02-16 11:30:00|5812.4|5809.4|5813.5|5810.5|5814|5811|5811.3|5808.3|0
1676547300000|2023-02-16 11:35:00|5813|5810|5815.1|5812.1|5815.1|5812.1|5811.9|5808.9|0
1676547600000|2023-02-16 11:40:00|5815.3|5812.3|5814.3|5811.3|5815.7|5812.7|5814|5811|0
1676547900000|2023-02-16 11:45:00|5814.2|5811.2|5814.9|5811.9|5815.8|5812.8|5814.2|5811.2|0
1676548200000|2023-02-16 11:50:00|5814.8|5811.8|5813.5|5810.5|5814.9|5811.9|5812.6|5809.6|0
1676548500000|2023-02-16 11:55:00|5813.4|5810.4|5815.7|5812.7|5816.1|5813.1|5813.4|5810.4|0
1676548800000|2023-02-16 12:00:00|5819|5816|5809.6|5806.6|5820.5|5817.5|5803.9|5800.9|0
1676549100000|2023-02-16 12:05:00|5809.5|5806.5|5801.3|5798.3|5810.8|5807.8|5800.7|5797.7|0
1676549400000|2023-02-16 12:10:00|5801.4|5798.4|5800.3|5797.3|5801.7|5798.7|5797|5794|0
1676549700000|2023-02-16 12:15:00|5802.2|5799.2|5791.7|5788.7|5803.5|5800.5|5791.7|5788.7|0
1676550000000|2023-02-16 12:20:00|5792.5|5789.5|5792.2|5789.2|5795.4|5792.4|5791.9|5788.9|0
1676550300000|2023-02-16 12:25:00|5792.3|5789.3|5780.8|5777.8|5792.3|5789.3|5779.4|5776.4|0
1676550600000|2023-02-16 12:30:00|5780.9|5777.9|5783.2|5780.2|5784.3|5781.3|5780.6|5777.6|0
1676550900000|2023-02-16 12:35:00|5783.1|5780.1|5785.8|5782.8|5786.2|5783.2|5783.1|5780.1|0
1676551200000|2023-02-16 12:40:00|5785.6|5782.6|5783.8|5780.8|5786.7|5783.7|5782.8|5779.8|0
1676551500000|2023-02-16 12:45:00|5783.9|5780.9|5783.4|5780.4|5785.4|5782.4|5782.9|5779.9|0
1676551800000|2023-02-16 12:50:00|5783.5|5780.5|5784.2|5781.2|5785.3|5782.3|5782.6|5779.6|0
1676552100000|2023-02-16 12:55:00|5784.3|5781.3|5782.3|5779.3|5785.2|5782.2|5782.3|5779.3|0
1676552400000|2023-02-16 13:00:00|5781.9|5778.9|5780.4|5777.4|5782.1|5779.1|5778|5775|0
1676552700000|2023-02-16 13:05:00|5779.9|5776.9|5779.3|5776.3|5780.1|5777.1|5775.1|5772.1|0
1676553000000|2023-02-16 13:10:00|5779.4|5776.4|5777.7|5774.7|5779.4|5776.4|5777.4|5774.4|0
1676553300000|2023-02-16 13:15:00|5777.8|5774.8|5772.6|5769.6|5777.8|5774.8|5771.8|5768.8|0
1676553600000|2023-02-16 13:20:00|5772.2|5769.2|5764.1|5761.1|5772.2|5769.2|5764.1|5761.1|0
1676553900000|2023-02-16 13:25:00|5764.2|5761.2|5767.4|5764.4|5767.9|5764.9|5760.2|5757.2|0
1676554200000|2023-02-16 13:30:00|5767.3|5764.3|5746.7|5743.7|5767.3|5764.3|5735.3|5732.3|0
1676554500000|2023-02-16 13:35:00|5746.4|5743.4|5729|5726|5749.4|5746.4|5724.8|5721.8|0
1676554800000|2023-02-16 13:40:00|5728.9|5725.9|5723.7|5720.7|5734.2|5731.2|5721.2|5718.2|0
1676555100000|2023-02-16 13:45:00|5724|5721|5700.6|5697.6|5724.7|5721.7|5700|5697|0
1676555400000|2023-02-16 13:50:00|5701|5698|5706.8|5703.8|5707.7|5704.7|5699.6|5696.6|0
1676555700000|2023-02-16 13:55:00|5707.1|5704.1|5709.4|5706.4|5710.6|5707.6|5706.7|5703.7|0
1676556000000|2023-02-16 14:00:00|5709.3|5706.3|5707.3|5704.3|5709.3|5706.3|5696.8|5693.8|0
1676556300000|2023-02-16 14:05:00|5707.5|5704.5|5705.6|5702.6|5709.4|5706.4|5703.5|5700.5|0
1676556600000|2023-02-16 14:10:00|5705.5|5702.5|5700.4|5697.4|5709.7|5706.7|5700.4|5697.4|0
1676556900000|2023-02-16 14:15:00|5700.3|5697.3|5692.9|5689.9|5702.9|5699.9|5691|5688|0
1676557200000|2023-02-16 14:20:00|5693|5690|5699.1|5696.1|5704.8|5701.8|5693|5690|0
1676557500000|2023-02-16 14:25:00|5699|5696|5693.2|5690.2|5704.6|5701.6|5690.4|5687.4|0
1676557800000|2023-02-16 14:30:00|5693.3|5690.3|5681|5679.2|5703.5|5701.7|5672.1|5670.3|0
1676558100000|2023-02-16 14:35:00|5681.1|5679.3|5682.6|5680.8|5682.6|5680.8|5645.3|5643.5|0
1676558400000|2023-02-16 14:40:00|5682.9|5681.1|5684.5|5682.7|5698|5696.2|5672|5670.2|0
1676558700000|2023-02-16 14:45:00|5684.1|5682.3|5690|5688.2|5702.2|5700.4|5672.6|5670.8|0
1676559000000|2023-02-16 14:50:00|5689.9|5688.1|5709.1|5707.3|5717.6|5715.8|5680.6|5678.8|0
1676559300000|2023-02-16 14:55:00|5707.3|5705.5|5698.9|5697.1|5721.2|5719.4|5696.5|5694.7|0
1676559600000|2023-02-16 15:00:00|5696.6|5694.8|5687.2|5685.4|5697.5|5695.7|5673.4|5671.6|0
1676559900000|2023-02-16 15:05:00|5686.9|5685.1|5715.6|5713.8|5718.9|5717.1|5684.1|5682.3|0
1676560200000|2023-02-16 15:10:00|5715.5|5713.7|5705.2|5703.4|5727.7|5725.9|5704.1|5702.3|0
1676560500000|2023-02-16 15:15:00|5705.7|5703.9|5718.3|5716.5|5722.1|5720.3|5698.4|5696.6|0
1676560800000|2023-02-16 15:20:00|5716.8|5715|5723.7|5721.9|5735.9|5734.1|5716.8|5715|0
1676561100000|2023-02-16 15:25:00|5725.1|5723.3|5730.4|5728.6|5736.4|5734.6|5716.7|5714.9|0
1676561400000|2023-02-16 15:30:00|5730.3|5728.5|5738.9|5737.1|5741.4|5739.6|5727.9|5726.1|0
1676561700000|2023-02-16 15:35:00|5740|5738.2|5747.8|5746|5755.6|5753.8|5733.6|5731.8|0
1676562000000|2023-02-16 15:40:00|5748.2|5746.4|5744.4|5742.6|5758.9|5757.1|5741.4|5739.6|0
1676562300000|2023-02-16 15:45:00|5744.5|5742.7|5764.9|5763.1|5764.9|5763.1|5744.5|5742.7|0
1676562600000|2023-02-16 15:50:00|5766.2|5764.4|5751.4|5749.6|5769.1|5767.3|5748.2|5746.4|0
1676562900000|2023-02-16 15:55:00|5751.8|5750|5750.6|5748.8|5752.6|5750.8|5741|5739.2|0
1676563200000|2023-02-16 16:00:00|5751.4|5749.6|5764.7|5762.9|5768.2|5766.4|5748.5|5746.7|0
1676563500000|2023-02-16 16:05:00|5764.8|5763|5749.6|5747.8|5767.3|5765.5|5741.7|5739.9|0
1676563800000|2023-02-16 16:10:00|5750.7|5748.9|5749.3|5747.5|5754.5|5752.7|5735.5|5733.7|0
1676564100000|2023-02-16 16:15:00|5749.2|5747.4|5749.8|5748|5753.3|5751.5|5743.3|5741.5|0
1676564400000|2023-02-16 16:20:00|5750.4|5748.6|5737.7|5735.9|5752.2|5750.4|5729.2|5727.4|0
1676564700000|2023-02-16 16:25:00|5737.5|5735.7|5744.8|5743|5748.9|5747.1|5730.8|5729|0
1676565000000|2023-02-16 16:30:00|5744.5|5742.7|5746.8|5745|5752.9|5751.1|5738.7|5736.9|0
1676565300000|2023-02-16 16:35:00|5746.2|5744.4|5740.6|5738.8|5747.4|5745.6|5736.1|5734.3|0
1676565600000|2023-02-16 16:40:00|5740.9|5739.1|5749.6|5747.8|5754.3|5752.5|5740|5738.2|0
1676565900000|2023-02-16 16:45:00|5749.4|5747.6|5753.2|5751.4|5758.1|5756.3|5749|5747.2|0
1676566200000|2023-02-16 16:50:00|5753.4|5751.6|5748.5|5746.7|5756.5|5754.7|5747|5745.2|0
1676566500000|2023-02-16 16:55:00|5748.8|5747|5742.1|5740.3|5754.3|5752.5|5741.9|5740.1|0
1676566800000|2023-02-16 17:00:00|5741.7|5739.9|5741.6|5739.8|5748.3|5746.5|5737.3|5735.5|0
1676567100000|2023-02-16 17:05:00|5741.9|5740.1|5743.5|5741.7|5747.7|5745.9|5737.9|5736.1|0
1676567400000|2023-02-16 17:10:00|5744|5742.2|5743.1|5741.3|5748.5|5746.7|5741.6|5739.8|0
1676567700000|2023-02-16 17:15:00|5743.5|5741.7|5717.6|5715.8|5744.3|5742.5|5717.6|5715.8|0
1676568000000|2023-02-16 17:20:00|5718.2|5716.4|5737|5735.2|5738.5|5736.7|5713.7|5711.9|0
1676568300000|2023-02-16 17:25:00|5737.2|5735.4|5743.7|5741.9|5745.6|5743.8|5734.4|5732.6|0
1676568600000|2023-02-16 17:30:00|5744.3|5742.5|5762.3|5760.5|5764.9|5763.1|5744.2|5742.4|0
1676568900000|2023-02-16 17:35:00|5762.2|5760.4|5755.2|5753.4|5767|5765.2|5754.6|5752.8|0
1676569200000|2023-02-16 17:40:00|5755.5|5753.7|5760.9|5759.1|5761.2|5759.4|5753.5|5751.7|0
1676569500000|2023-02-16 17:45:00|5761.2|5759.4|5756.3|5754.5|5765.9|5764.1|5756|5754.2|0
1676569800000|2023-02-16 17:50:00|5756.2|5754.4|5741.7|5739.9|5758.4|5756.6|5741.7|5739.9|0
1676570100000|2023-02-16 17:55:00|5741.8|5740|5728.2|5726.4|5741.9|5740.1|5721.7|5719.9|0
1676570400000|2023-02-16 18:00:00|5731.6|5729.8|5730.8|5729|5743|5741.2|5724.4|5722.6|0
1676570700000|2023-02-16 18:05:00|5731.7|5729.9|5736.6|5734.8|5739.2|5737.4|5731.7|5729.9|0
1676571000000|2023-02-16 18:10:00|5737.6|5735.8|5726|5724.2|5738.3|5736.5|5725.9|5724.1|0
1676571300000|2023-02-16 18:15:00|5725|5723.2|5723.6|5721.8|5729.7|5727.9|5716.8|5715|0
1676571600000|2023-02-16 18:20:00|5723.7|5721.9|5721.3|5719.5|5726.1|5724.3|5711.9|5710.1|0
1676571900000|2023-02-16 18:25:00|5722.2|5720.4|5717.8|5716|5727.5|5725.7|5715.9|5714.1|0
1676572200000|2023-02-16 18:30:00|5717.4|5715.6|5721.6|5719.8|5722.4|5720.6|5712.6|5710.8|0
1676572500000|2023-02-16 18:35:00|5721.7|5719.9|5731.4|5729.6|5733.2|5731.4|5721.6|5719.8|0
1676572800000|2023-02-16 18:40:00|5731.7|5729.9|5737.2|5735.4|5738.1|5736.3|5726.4|5724.6|0
1676573100000|2023-02-16 18:45:00|5738.3|5736.5|5739.8|5738|5744.7|5742.9|5731|5729.2|0
1676573400000|2023-02-16 18:50:00|5739.6|5737.8|5738.3|5736.5|5743.3|5741.5|5732.8|5731|0
1676573700000|2023-02-16 18:55:00|5737.7|5735.9|5738.3|5736.5|5740|5738.2|5734|5732.2|0
1676574000000|2023-02-16 19:00:00|5738.9|5737.1|5744.9|5743.1|5747.9|5746.1|5738.8|5737|0
1676574300000|2023-02-16 19:05:00|5745.1|5743.3|5735|5733.2|5745.1|5743.3|5733.7|5731.9|0
1676574600000|2023-02-16 19:10:00|5735.4|5733.6|5732.4|5730.6|5737.6|5735.8|5730.7|5728.9|0
1676574900000|2023-02-16 19:15:00|5731.7|5729.9|5729.2|5727.4|5736.9|5735.1|5727.5|5725.7|0
1676575200000|2023-02-16 19:20:00|5729.6|5727.8|5724|5722.2|5729.7|5727.9|5712.7|5710.9|0
1676575500000|2023-02-16 19:25:00|5723.4|5721.6|5723|5721.2|5730.4|5728.6|5723|5721.2|0
1676575800000|2023-02-16 19:30:00|5722.7|5720.9|5728.3|5726.5|5731.4|5729.6|5722.6|5720.8|0
1676576100000|2023-02-16 19:35:00|5729|5727.2|5736.5|5734.7|5738.5|5736.7|5728.1|5726.3|0
1676576400000|2023-02-16 19:40:00|5736.2|5734.4|5727.6|5725.8|5736.8|5735|5724.2|5722.4|0
1676576700000|2023-02-16 19:45:00|5727.5|5725.7|5730.3|5728.5|5731.5|5729.7|5726.5|5724.7|0
1676577000000|2023-02-16 19:50:00|5730.2|5728.4|5724.2|5722.4|5731.9|5730.1|5722.2|5720.4|0
1676577300000|2023-02-16 19:55:00|5724|5722.2|5721.9|5720.1|5728.7|5726.9|5721.9|5720.1|0
1676577600000|2023-02-16 20:00:00|5721.8|5720|5701|5699.2|5724.3|5722.5|5700.8|5699|0
1676577900000|2023-02-16 20:05:00|5701.6|5699.8|5701.8|5700|5710.8|5709|5687.3|5685.5|0
1676578200000|2023-02-16 20:10:00|5701.4|5699.6|5687.3|5685.5|5705.4|5703.6|5687.3|5685.5|0
1676578500000|2023-02-16 20:15:00|5686.2|5684.4|5660.9|5659.1|5686.2|5684.4|5659.2|5657.4|0
1676578800000|2023-02-16 20:20:00|5661|5659.2|5653.7|5651.9|5661.2|5659.4|5643.6|5641.8|0
1676579100000|2023-02-16 20:25:00|5654.5|5652.7|5629.8|5628|5658.9|5657.1|5629.1|5627.3|0
1676579400000|2023-02-16 20:30:00|5629.4|5627.6|5619.2|5617.4|5631.4|5629.6|5609.8|5608|0
1676579700000|2023-02-16 20:35:00|5619.5|5617.7|5627.2|5625.4|5635.7|5633.9|5616.1|5614.3|0
1676580000000|2023-02-16 20:40:00|5627.1|5625.3|5620.7|5618.9|5629.6|5627.8|5607|5605.2|0
1676580300000|2023-02-16 20:45:00|5621|5619.2|5630.7|5628.9|5630.7|5628.9|5612.5|5610.7|0
1676580600000|2023-02-16 20:50:00|5628.5|5626.7|5620.8|5619|5634.2|5632.4|5617.8|5616|0
1676580900000|2023-02-16 20:55:00|5620.6|5618.8|5602.7|5600.9|5622.5|5620.7|5601.7|5599.9|0
1676581200000|2023-02-16 21:00:00|5603.3|5600.3|5595.7|5592.7|5607.1|5604.1|5593.4|5590.4|0
1676581500000|2023-02-16 21:05:00|5595.8|5592.8|5598.2|5595.2|5599|5596|5595.7|5592.7|0
1676581800000|2023-02-16 21:10:00|5598.3|5595.3|5599.4|5596.4|5600.5|5597.5|5598.1|5595.1|0
1676582100000|2023-02-16 21:15:00|5599.5|5596.5|5597.6|5594.6|5599.5|5596.5|5597.5|5594.5|0
1676582400000|2023-02-16 21:20:00|5597.7|5594.7|5593.4|5590.4|5597.8|5594.8|5593.4|5590.4|0
1676582700000|2023-02-16 21:25:00|5593.6|5590.6|5585|5582|5594|5591|5585|5582|0
1676583000000|2023-02-16 21:30:00|5584.9|5581.9|5586.8|5583.8|5587|5584|5581.5|5578.5|0
1676583300000|2023-02-16 21:35:00|5586.7|5583.7|5585.6|5582.6|5588.2|5585.2|5585.1|5582.1|0
1676583600000|2023-02-16 21:40:00|5585.2|5582.2|5588|5585|5588.5|5585.5|5585.1|5582.1|0
1676583900000|2023-02-16 21:45:00|5588.1|5585.1|5589.1|5586.1|5590.3|5587.3|5586.8|5583.8|0
1676584200000|2023-02-16 21:50:00|5588.9|5585.9|5587.4|5584.4|5589.6|5586.6|5586.7|5583.7|0
1676584500000|2023-02-16 21:55:00|5587.5|5584.5|5585.7|5582.7|5587.9|5584.9|5585.3|5582.3|0
1676584800000|2023-02-16 22:00:00|5585.8|5582.8|5587.9|5584.9|5588.1|5585.1|5585.2|5582.2|0
1676585100000|2023-02-16 22:05:00|5587.8|5584.8|5586.3|5583.3|5589.3|5586.3|5586.3|5583.3|0
1676585400000|2023-02-16 22:10:00|5586.5|5583.5|5585.7|5582.7|5587|5584|5585|5582|0
1676585700000|2023-02-16 22:15:00|5585.5|5582.5|5583|5580|5585.5|5582.5|5583|5580|0
1676586000000|2023-02-16 22:20:00|5583.1|5580.1|5581.7|5578.7|5583.4|5580.4|5581.7|5578.7|0
1676586300000|2023-02-16 22:25:00|5581.8|5578.8|5580.9|5577.9|5582|5579|5580.7|5577.7|0
1676586600000|2023-02-16 22:30:00|5580.8|5577.8|5580.8|5577.8|5581|5578|5580|5577|0
1676586900000|2023-02-16 22:35:00|5580.9|5577.9|5579.8|5576.8|5581.4|5578.4|5579.6|5576.6|0
1676587200000|2023-02-16 22:40:00|5579.9|5576.9|5580.8|5577.8|5580.8|5577.8|5579.2|5576.2|0
1676587500000|2023-02-16 22:45:00|5580.6|5577.6|5579.6|5576.6|5580.6|5577.6|5579.6|5576.6|0
1676587800000|2023-02-16 22:50:00|5579.7|5576.7|5579.1|5576.1|5579.7|5576.7|5578.3|5575.3|0
1676588100000|2023-02-16 22:55:00|5579.3|5576.3|5580.9|5577.9|5581.2|5578.2|5579|5576|0
1676588400000|2023-02-16 23:00:00|5581.1|5578.1|5574.9|5571.9|5581.8|5578.8|5574.9|5571.9|0
1676588700000|2023-02-16 23:05:00|5574|5571|5566.9|5563.9|5574|5571|5566|5563|0
1676589000000|2023-02-16 23:10:00|5567|5564|5565|5562|5568|5565|5565|5562|0
1676589300000|2023-02-16 23:15:00|5564.8|5561.8|5560.7|5557.7|5565.5|5562.5|5560|5557|0
1676589600000|2023-02-16 23:20:00|5560.6|5557.6|5560.5|5557.5|5562.1|5559.1|5558.1|5555.1|0
1676589900000|2023-02-16 23:25:00|5560.7|5557.7|5555.8|5552.8|5561|5558|5555.8|5552.8|0
1676590200000|2023-02-16 23:30:00|5555.7|5552.7|5557.9|5554.9|5558.2|5555.2|5555.3|5552.3|0
1676590500000|2023-02-16 23:35:00|5558.1|5555.1|5556.8|5553.8|5558.3|5555.3|5556.2|5553.2|0
1676590800000|2023-02-16 23:40:00|5556.6|5553.6|5555.8|5552.8|5557.6|5554.6|5555.2|5552.2|0
1676591100000|2023-02-16 23:45:00|5555.7|5552.7|5556.3|5553.3|5556.8|5553.8|5555.2|5552.2|0
1676591400000|2023-02-16 23:50:00|5552.6|5549.6|5549.7|5546.7|5552.6|5549.6|5549.5|5546.5|0
1676591700000|2023-02-16 23:55:00|5549.6|5546.6|5549.7|5546.7|5550.9|5547.9|5548.7|5545.7|0
1676592000000|2023-02-17 00:00:00|5549.6|5546.6|5552.5|5549.5|5552.9|5549.9|5549.5|5546.5|0
1676592300000|2023-02-17 00:05:00|5552.7|5549.7|5555.3|5552.3|5555.3|5552.3|5551.9|5548.9|0
1676592600000|2023-02-17 00:10:00|5555|5552|5561|5558|5561.1|5558.1|5554.2|5551.2|0
1676592900000|2023-02-17 00:15:00|5561.1|5558.1|5560.9|5557.9|5562.5|5559.5|5560|5557|0
1676593200000|2023-02-17 00:20:00|5561|5558|5559.7|5556.7|5561.5|5558.5|5559.6|5556.6|0
1676593500000|2023-02-17 00:25:00|5559.8|5556.8|5557.7|5554.7|5560|5557|5556.4|5553.4|0
1676593800000|2023-02-17 00:30:00|5557.6|5554.6|5558|5555|5558.5|5555.5|5556.1|5553.1|0
1676594100000|2023-02-17 00:35:00|5558.1|5555.1|5556.1|5553.1|5558.1|5555.1|5556|5553|0
1676594400000|2023-02-17 00:40:00|5556.6|5553.6|5559.2|5556.2|5559.5|5556.5|5556.5|5553.5|0
1676594700000|2023-02-17 00:45:00|5559.1|5556.1|5558|5555|5559.4|5556.4|5557.3|5554.3|0
1676595000000|2023-02-17 00:50:00|5558.1|5555.1|5558.4|5555.4|5558.8|5555.8|5557.4|5554.4|0
1676595300000|2023-02-17 00:55:00|5558.5|5555.5|5559.6|5554.6|5560|5557|5557.5|5554.5|0
1676595600000|2023-02-17 01:00:00|5559.7|5554.7|5560.2|5555.2|5562.2|5557.2|5559.6|5554.6|0
1676595900000|2023-02-17 01:05:00|5560.3|5555.3|5560.1|5555.1|5560.7|5555.7|5557.5|5552.5|0
1676596200000|2023-02-17 01:10:00|5560.2|5555.2|5563.9|5558.9|5564.3|5559.3|5560.1|5555.1|0
1676596500000|2023-02-17 01:15:00|5563.8|5558.8|5566.8|5561.8|5567.1|5562.1|5563.6|5558.6|0
1676596800000|2023-02-17 01:20:00|5566.7|5561.7|5565|5560|5567.2|5562.2|5564.3|5559.3|0
1676597100000|2023-02-17 01:25:00|5565.1|5560.1|5564.2|5559.2|5565.7|5560.7|5564.2|5559.2|0
1676597400000|2023-02-17 01:30:00|5564|5559|5566|5561|5567.2|5562.2|5564|5559|0
1676597700000|2023-02-17 01:35:00|5565.9|5560.9|5566.4|5561.4|5566.6|5561.6|5564|5559|0
1676598000000|2023-02-17 01:40:00|5566.3|5561.3|5561.6|5556.6|5566.3|5561.3|5561.5|5556.5|0
1676598300000|2023-02-17 01:45:00|5561.7|5556.7|5555.9|5550.9|5561.7|5556.7|5555.3|5550.3|0
1676598600000|2023-02-17 01:50:00|5556.1|5551.1|5556.2|5551.2|5557.4|5552.4|5554|5549|0
1676598900000|2023-02-17 01:55:00|5555.9|5550.9|5558.1|5553.1|5559.1|5554.1|5555.3|5550.3|0
1676599200000|2023-02-17 02:00:00|5558.2|5553.2|5553.7|5548.7|5558.2|5553.2|5551.8|5546.8|0
1676599500000|2023-02-17 02:05:00|5553.8|5548.8|5553.8|5548.8|5554.6|5549.6|5551.7|5546.7|0
1676599800000|2023-02-17 02:10:00|5553.9|5548.9|5555.7|5550.7|5555.9|5550.9|5552.2|5547.2|0
1676600100000|2023-02-17 02:15:00|5555.8|5550.8|5554.7|5549.7|5555.9|5550.9|5554.1|5549.1|0
1676600400000|2023-02-17 02:20:00|5554.8|5549.8|5555.3|5550.3|5556|5551|5554.4|5549.4|0
1676600700000|2023-02-17 02:25:00|5555.2|5550.2|5555.5|5550.5|5555.6|5550.6|5552.3|5547.3|0
1676601000000|2023-02-17 02:30:00|5555.4|5550.4|5554|5549|5556.1|5551.1|5553.8|5548.8|0
1676601300000|2023-02-17 02:35:00|5554.1|5549.1|5554.9|5549.9|5555.4|5550.4|5553.7|5548.7|0
1676601600000|2023-02-17 02:40:00|5554.7|5549.7|5554.8|5549.8|5555.6|5550.6|5553.4|5548.4|0
1676601900000|2023-02-17 02:45:00|5554.7|5549.7|5555.1|5550.1|5555.4|5550.4|5553.1|5548.1|0
1676602200000|2023-02-17 02:50:00|5555|5550|5552.8|5547.8|5555.1|5550.1|5552.1|5547.1|0
1676602500000|2023-02-17 02:55:00|5552.7|5547.7|5552.3|5547.3|5553.7|5548.7|5551.4|5546.4|0
1676602800000|2023-02-17 03:00:00|5552.2|5547.2|5550.5|5545.5|5553.3|5548.3|5550.5|5545.5|0
1676603100000|2023-02-17 03:05:00|5550.3|5545.3|5551.6|5546.6|5552.3|5547.3|5549.9|5544.9|0
1676603400000|2023-02-17 03:10:00|5551.7|5546.7|5551.9|5546.9|5553|5548|5550.8|5545.8|0
1676603700000|2023-02-17 03:15:00|5552|5547|5552.8|5547.8|5553.2|5548.2|5551.3|5546.3|0
1676604000000|2023-02-17 03:20:00|5552.9|5547.9|5553.8|5548.8|5554.4|5549.4|5551.7|5546.7|0
1676604300000|2023-02-17 03:25:00|5554|5549|5555.1|5550.1|5555.3|5550.3|5553.4|5548.4|0
1676604600000|2023-02-17 03:30:00|5555.2|5550.2|5554.9|5549.9|5557.1|5552.1|5554.7|5549.7|0
1676604900000|2023-02-17 03:35:00|5555|5550|5556.9|5551.9|5557.1|5552.1|5554.5|5549.5|0
1676605200000|2023-02-17 03:40:00|5557|5552|5556.3|5551.3|5557.3|5552.3|5556.1|5551.1|0
1676605500000|2023-02-17 03:45:00|5556.5|5551.5|5555.2|5550.2|5556.6|5551.6|5554.7|5549.7|0
1676605800000|2023-02-17 03:50:00|5555.3|5550.3|5553.8|5548.8|5555.6|5550.6|5553.8|5548.8|0
1676606100000|2023-02-17 03:55:00|5553.7|5548.7|5553|5548|5555.1|5550.1|5552.9|5547.9|0
1676606400000|2023-02-17 04:00:00|5553.2|5548.2|5552|5547|5554.3|5549.3|5551.6|5546.6|0
1676606700000|2023-02-17 04:05:00|5551.9|5546.9|5552.5|5547.5|5553.8|5548.8|5551.9|5546.9|0
1676607000000|2023-02-17 04:10:00|5552.4|5547.4|5552.5|5547.5|5552.8|5547.8|5551.9|5546.9|0
1676607300000|2023-02-17 04:15:00|5552.4|5547.4|5552.7|5547.7|5552.8|5547.8|5551|5546|0
1676607600000|2023-02-17 04:20:00|5552.5|5547.5|5549.3|5544.3|5554|5549|5548.7|5543.7|0
1676607900000|2023-02-17 04:25:00|5549.1|5544.1|5549.8|5544.8|5550.7|5545.7|5547.7|5542.7|0
1676608200000|2023-02-17 04:30:00|5550.3|5545.3|5551.1|5546.1|5551.3|5546.3|5549.7|5544.7|0
1676608500000|2023-02-17 04:35:00|5551.2|5546.2|5549.6|5544.6|5551.5|5546.5|5549.1|5544.1|0
1676608800000|2023-02-17 04:40:00|5549.7|5544.7|5549.7|5544.7|5550.8|5545.8|5549.3|5544.3|0
1676609100000|2023-02-17 04:45:00|5549.8|5544.8|5548|5543|5550.3|5545.3|5546.3|5541.3|0
1676609400000|2023-02-17 04:50:00|5547.9|5542.9|5548.1|5543.1|5548.4|5543.4|5546.8|5541.8|0
1676609700000|2023-02-17 04:55:00|5548.2|5543.2|5551.5|5546.5|5551.5|5546.5|5548.2|5543.2|0
1676610000000|2023-02-17 05:00:00|5551.3|5546.3|5548.9|5543.9|5551.5|5546.5|5548|5543|0
1676610300000|2023-02-17 05:05:00|5548.8|5543.8|5548.3|5543.3|5550|5545|5547.1|5542.1|0
1676610600000|2023-02-17 05:10:00|5548.4|5543.4|5548.4|5543.4|5549.2|5544.2|5547.5|5542.5|0
1676610900000|2023-02-17 05:15:00|5548.3|5543.3|5547.5|5542.5|5549.2|5544.2|5547.4|5542.4|0
1676611200000|2023-02-17 05:20:00|5547.4|5542.4|5544.5|5539.5|5547.5|5542.5|5543.6|5538.6|0
1676611500000|2023-02-17 05:25:00|5544.6|5539.6|5545.1|5540.1|5545.1|5540.1|5543.2|5538.2|0
1676611800000|2023-02-17 05:30:00|5545.2|5540.2|5544.3|5539.3|5546.3|5541.3|5544.1|5539.1|0
1676612100000|2023-02-17 05:35:00|5544.2|5539.2|5545.7|5540.7|5545.9|5540.9|5543.8|5538.8|0
1676612400000|2023-02-17 05:40:00|5545.8|5540.8|5545|5540|5546.3|5541.3|5543.7|5538.7|0
1676612700000|2023-02-17 05:45:00|5544.9|5539.9|5544.3|5539.3|5545.1|5540.1|5543.7|5538.7|0
1676613000000|2023-02-17 05:50:00|5544.2|5539.2|5546|5541|5546.4|5541.4|5543.1|5538.1|0
1676613300000|2023-02-17 05:55:00|5545.9|5540.9|5545.3|5540.3|5547.4|5542.4|5545.3|5540.3|0
1676613600000|2023-02-17 06:00:00|5545.4|5540.4|5547.4|5542.4|5547.9|5542.9|5544|5539|0
1676613900000|2023-02-17 06:05:00|5547.5|5542.5|5547.2|5542.2|5547.9|5542.9|5546.4|5541.4|0
1676614200000|2023-02-17 06:10:00|5547.1|5542.1|5546.3|5541.3|5548.2|5543.2|5545.8|5540.8|0
1676614500000|2023-02-17 06:15:00|5546.4|5541.4|5544.3|5539.3|5546.9|5541.9|5544.3|5539.3|0
1676614800000|2023-02-17 06:20:00|5544.1|5539.1|5539.4|5534.4|5544.5|5539.5|5538.8|5533.8|0
1676615100000|2023-02-17 06:25:00|5539.5|5534.5|5539.2|5534.2|5540.1|5535.1|5536.8|5531.8|0
1676615400000|2023-02-17 06:30:00|5539.3|5534.3|5538.7|5533.7|5539.4|5534.4|5537.1|5532.1|0
1676615700000|2023-02-17 06:35:00|5539|5534|5538.2|5533.2|5539|5534|5536.3|5531.3|0
1676616000000|2023-02-17 06:40:00|5538.1|5533.1|5538.9|5533.9|5540.4|5535.4|5538.1|5533.1|0
1676616300000|2023-02-17 06:45:00|5538.8|5533.8|5540|5535|5540.8|5535.8|5538.6|5533.6|0
1676616600000|2023-02-17 06:50:00|5539.9|5534.9|5540.2|5535.2|5541.2|5536.2|5538.9|5533.9|0
1676616900000|2023-02-17 06:55:00|5540.3|5535.3|5540.1|5535.1|5541.5|5536.5|5538.9|5533.9|0
1676617200000|2023-02-17 07:00:00|5540.3|5535.3|5544|5539|5544.2|5539.2|5534.8|5529.8|0
1676617500000|2023-02-17 07:05:00|5543.9|5538.9|5546|5541|5548.3|5543.3|5543.7|5538.7|0
1676617800000|2023-02-17 07:10:00|5546.1|5541.1|5547|5542|5547.5|5542.5|5544.3|5539.3|0
1676618100000|2023-02-17 07:15:00|5547.1|5542.1|5545.6|5540.6|5547.1|5542.1|5544.3|5539.3|0
1676618400000|2023-02-17 07:20:00|5545.4|5540.4|5547.7|5542.7|5548.4|5543.4|5545.2|5540.2|0
1676618700000|2023-02-17 07:25:00|5547.6|5542.6|5549.4|5544.4|5549.6|5544.6|5546.6|5541.6|0
1676619000000|2023-02-17 07:30:00|5549.5|5544.5|5549.2|5544.2|5549.6|5544.6|5547.9|5542.9|0
1676619300000|2023-02-17 07:35:00|5548.8|5543.8|5551.9|5546.9|5552.7|5547.7|5548.8|5543.8|0
1676619600000|2023-02-17 07:40:00|5552|5547|5552.3|5547.3|5552.4|5547.4|5549.7|5544.7|0
1676619900000|2023-02-17 07:45:00|5552.4|5547.4|5548.1|5543.1|5552.6|5547.6|5547.6|5542.6|0
1676620200000|2023-02-17 07:50:00|5548|5543|5546.1|5541.1|5548|5543|5544.8|5539.8|0
1676620500000|2023-02-17 07:55:00|5546.2|5541.2|5545.9|5540.9|5548.7|5543.7|5544|5539|0
1676620800000|2023-02-17 08:00:00|5545.8|5540.8|5534.8|5529.8|5546.8|5541.8|5530.6|5525.6|0
1676621100000|2023-02-17 08:05:00|5535.2|5530.2|5537.5|5532.5|5540.3|5535.3|5533.2|5528.2|0
1676621400000|2023-02-17 08:10:00|5537.3|5532.3|5535.6|5530.6|5540.8|5535.8|5533.8|5528.8|0
1676621700000|2023-02-17 08:15:00|5536.1|5531.1|5535.8|5530.8|5538.8|5533.8|5533.1|5528.1|0
1676622000000|2023-02-17 08:20:00|5535.7|5530.7|5535.1|5530.1|5537.1|5532.1|5531.6|5526.6|0
1676622300000|2023-02-17 08:25:00|5535.2|5530.2|5527.8|5522.8|5537.7|5532.7|5527.4|5522.4|0
1676622600000|2023-02-17 08:30:00|5528.1|5523.1|5520.5|5515.5|5528.6|5523.6|5520.3|5515.3|0
1676622900000|2023-02-17 08:35:00|5520.6|5515.6|5516.2|5511.2|5522.1|5517.1|5515.3|5510.3|0
1676623200000|2023-02-17 08:40:00|5516.4|5511.4|5518.1|5513.1|5518.9|5513.9|5515.3|5510.3|0
1676623500000|2023-02-17 08:45:00|5518|5513|5520.7|5515.7|5524.4|5519.4|5516.8|5511.8|0
1676623800000|2023-02-17 08:50:00|5520.8|5515.8|5527.5|5522.5|5527.5|5522.5|5519.2|5514.2|0
1676624100000|2023-02-17 08:55:00|5527.9|5522.9|5532.6|5527.6|5535.8|5530.8|5527.7|5522.7|0
1676624400000|2023-02-17 09:00:00|5532.2|5527.2|5531.6|5528.6|5545|5542|5530.1|5525.1|0
1676624700000|2023-02-17 09:05:00|5531.5|5528.5|5545.1|5542.1|5545.2|5542.2|5531.5|5528.5|0
1676625000000|2023-02-17 09:10:00|5545|5542|5545.7|5542.7|5545.7|5542.7|5541.7|5538.7|0
1676625300000|2023-02-17 09:15:00|5545.4|5542.4|5541.9|5538.9|5545.5|5542.5|5539.7|5536.7|0
1676625600000|2023-02-17 09:20:00|5542|5539|5543.8|5540.8|5544.6|5541.6|5538.6|5535.6|0
1676625900000|2023-02-17 09:25:00|5544.2|5541.2|5549.4|5546.4|5550.4|5547.4|5543.7|5540.7|0
1676626200000|2023-02-17 09:30:00|5551|5548|5560.6|5557.6|5562.9|5559.9|5551|5548|0
1676626500000|2023-02-17 09:35:00|5560.3|5557.3|5554.4|5551.4|5560.4|5557.4|5553.4|5550.4|0
1676626800000|2023-02-17 09:40:00|5554.3|5551.3|5555.4|5552.4|5559.2|5556.2|5554.3|5551.3|0
1676627100000|2023-02-17 09:45:00|5555.6|5552.6|5554.6|5551.6|5556.2|5553.2|5553.2|5550.2|0
1676627400000|2023-02-17 09:50:00|5554.3|5551.3|5552.4|5549.4|5558|5555|5552.4|5549.4|0
1676627700000|2023-02-17 09:55:00|5552.7|5549.7|5548.1|5545.1|5552.7|5549.7|5547.9|5544.9|0
1676628000000|2023-02-17 10:00:00|5548.2|5545.2|5548.1|5545.1|5549.5|5546.5|5547.6|5544.6|0
1676628300000|2023-02-17 10:05:00|5547.9|5544.9|5546.5|5543.5|5548.5|5545.5|5544.8|5541.8|0
1676628600000|2023-02-17 10:10:00|5546.6|5543.6|5546.3|5543.3|5549|5546|5546.3|5543.3|0
1676628900000|2023-02-17 10:15:00|5546.1|5543.1|5549.6|5546.6|5551.4|5548.4|5546.1|5543.1|0
1676629200000|2023-02-17 10:20:00|5549.5|5546.5|5544.6|5541.6|5549.5|5546.5|5542.5|5539.5|0
1676629500000|2023-02-17 10:25:00|5543.8|5540.8|5544.7|5541.7|5546.4|5543.4|5541.7|5538.7|0
1676629800000|2023-02-17 10:30:00|5544.6|5541.6|5543.3|5540.3|5545.2|5542.2|5542.6|5539.6|0
1676630100000|2023-02-17 10:35:00|5543.5|5540.5|5543.1|5540.1|5543.7|5540.7|5542.1|5539.1|0
1676630400000|2023-02-17 10:40:00|5543|5540|5546.8|5543.8|5546.8|5543.8|5542.9|5539.9|0
1676630700000|2023-02-17 10:45:00|5546.3|5543.3|5543.1|5540.1|5546.5|5543.5|5542.7|5539.7|0
1676631000000|2023-02-17 10:50:00|5543.3|5540.3|5544|5541|5545.1|5542.1|5543.3|5540.3|0
1676631300000|2023-02-17 10:55:00|5543.8|5540.8|5540.9|5537.9|5543.8|5540.8|5540.6|5537.6|0
1676631600000|2023-02-17 11:00:00|5540.8|5537.8|5537.1|5534.1|5542|5539|5536.9|5533.9|0
1676631900000|2023-02-17 11:05:00|5537.3|5534.3|5535.8|5532.8|5537.3|5534.3|5533|5530|0
1676632200000|2023-02-17 11:10:00|5535.7|5532.7|5536|5533|5540.4|5537.4|5533.2|5530.2|0
1676632500000|2023-02-17 11:15:00|5536.1|5533.1|5537.9|5534.9|5539.5|5536.5|5535.8|5532.8|0
1676632800000|2023-02-17 11:20:00|5538|5535|5543.4|5540.4|5543.9|5540.9|5536.9|5533.9|0
1676633100000|2023-02-17 11:25:00|5543.7|5540.7|5542.6|5539.6|5544.9|5541.9|5542.4|5539.4|0
1676633400000|2023-02-17 11:30:00|5542.8|5539.8|5536.9|5533.9|5543.6|5540.6|5536.7|5533.7|0
1676633700000|2023-02-17 11:35:00|5536.7|5533.7|5536.1|5533.1|5537.8|5534.8|5534.3|5531.3|0
1676634000000|2023-02-17 11:40:00|5535.6|5532.6|5540.1|5537.1|5541.7|5538.7|5535.5|5532.5|0
1676634300000|2023-02-17 11:45:00|5540.3|5537.3|5541.3|5538.3|5542.4|5539.4|5540|5537|0
1676634600000|2023-02-17 11:50:00|5541.2|5538.2|5539.8|5536.8|5541.8|5538.8|5539|5536|0
1676634900000|2023-02-17 11:55:00|5539.4|5536.4|5543.5|5540.5|5543.5|5540.5|5539.2|5536.2|0
1676635200000|2023-02-17 12:00:00|5546.2|5543.2|5547.8|5544.8|5548.7|5545.7|5543.7|5540.7|0
1676635500000|2023-02-17 12:05:00|5547.9|5544.9|5551|5548|5554.8|5551.8|5547.9|5544.9|0
1676635800000|2023-02-17 12:10:00|5550.9|5547.9|5550.7|5547.7|5551.3|5548.3|5547.9|5544.9|0
1676636100000|2023-02-17 12:15:00|5550.9|5547.9|5548.8|5545.8|5551.2|5548.2|5548.4|5545.4|0
1676636400000|2023-02-17 12:20:00|5548.9|5545.9|5542.9|5539.9|5549|5546|5542.1|5539.1|0
1676636700000|2023-02-17 12:25:00|5543|5540|5543.2|5540.2|5547.9|5544.9|5542.8|5539.8|0
1676637000000|2023-02-17 12:30:00|5543.3|5540.3|5537.2|5534.2|5543.4|5540.4|5536.8|5533.8|0
1676637300000|2023-02-17 12:35:00|5537.3|5534.3|5544.4|5541.4|5544.8|5541.8|5536.4|5533.4|0
1676637600000|2023-02-17 12:40:00|5543.8|5540.8|5551.5|5548.5|5551.7|5548.7|5542.9|5539.9|0
1676637900000|2023-02-17 12:45:00|5551.6|5548.6|5549.1|5546.1|5553.4|5550.4|5547.9|5544.9|0
1676638200000|2023-02-17 12:50:00|5549|5546|5546.6|5543.6|5550.4|5547.4|5546.3|5543.3|0
1676638500000|2023-02-17 12:55:00|5546.7|5543.7|5545.6|5542.6|5548.8|5545.8|5545.6|5542.6|0
1676638800000|2023-02-17 13:00:00|5545.1|5542.1|5541.5|5538.5|5546.5|5543.5|5540.3|5537.3|0
1676639100000|2023-02-17 13:05:00|5541.6|5538.6|5541.5|5538.5|5542.7|5539.7|5538.5|5535.5|0
1676639400000|2023-02-17 13:10:00|5541.7|5538.7|5539.9|5536.9|5542|5539|5538.6|5535.6|0
1676639700000|2023-02-17 13:15:00|5540|5537|5544.7|5541.7|5547.4|5544.4|5539.8|5536.8|0
1676640000000|2023-02-17 13:20:00|5544.6|5541.6|5537.8|5534.8|5544.9|5541.9|5536.6|5533.6|0
1676640300000|2023-02-17 13:25:00|5537.7|5534.7|5538.5|5535.5|5539.4|5536.4|5536.4|5533.4|0
1676640600000|2023-02-17 13:30:00|5538.6|5535.6|5547.2|5544.2|5547.3|5544.3|5538.6|5535.6|0
1676640900000|2023-02-17 13:35:00|5546.8|5543.8|5542.3|5539.3|5547.7|5544.7|5540.5|5537.5|0
1676641200000|2023-02-17 13:40:00|5542.2|5539.2|5539|5536|5542.2|5539.2|5538.1|5535.1|0
1676641500000|2023-02-17 13:45:00|5538.9|5535.9|5548.1|5545.1|5548.8|5545.8|5538.6|5535.6|0
1676641800000|2023-02-17 13:50:00|5548|5545|5540.7|5537.7|5548|5545|5536.6|5533.6|0
1676642100000|2023-02-17 13:55:00|5540.8|5537.8|5541.9|5538.9|5542|5539|5538.3|5535.3|0
1676642400000|2023-02-17 14:00:00|5542.1|5539.1|5544.5|5541.5|5544.9|5541.9|5541.6|5538.6|0
1676642700000|2023-02-17 14:05:00|5544.6|5541.6|5547.6|5544.6|5548.6|5545.6|5542.2|5539.2|0
1676643000000|2023-02-17 14:10:00|5547.5|5544.5|5553.3|5550.3|5553.8|5550.8|5547.3|5544.3|0
1676643300000|2023-02-17 14:15:00|5553.1|5550.1|5561.7|5558.7|5561.7|5558.7|5551.3|5548.3|0
1676643600000|2023-02-17 14:20:00|5561.6|5558.6|5562.1|5559.1|5564|5561|5560|5557|0
1676643900000|2023-02-17 14:25:00|5567.4|5564.4|5546.1|5543.1|5572.2|5569.2|5543.6|5540.6|0
1676644200000|2023-02-17 14:30:00|5542.3|5539.3|5558|5556.2|5561|5559.2|5534.8|5531.8|0
1676644500000|2023-02-17 14:35:00|5558.2|5556.4|5521.8|5520|5562.8|5561|5521.3|5519.5|0
1676644800000|2023-02-17 14:40:00|5521.6|5519.8|5518.8|5517|5534.7|5532.9|5510.9|5509.1|0
1676645100000|2023-02-17 14:45:00|5516.9|5515.1|5484.7|5482.9|5516.9|5515.1|5480.8|5479|0
1676645400000|2023-02-17 14:50:00|5485|5483.2|5482.7|5480.9|5498.8|5497|5475.3|5473.5|0
1676645700000|2023-02-17 14:55:00|5482.5|5480.7|5499.3|5497.5|5502|5500.2|5476.4|5474.6|0
1676646000000|2023-02-17 15:00:00|5498.5|5496.7|5518.1|5516.3|5523.1|5521.3|5498|5496.2|0
1676646300000|2023-02-17 15:05:00|5519.1|5517.3|5500.5|5498.7|5520.5|5518.7|5496.6|5494.8|0
1676646600000|2023-02-17 15:10:00|5500.6|5498.8|5506.7|5504.9|5520.2|5518.4|5494.4|5492.6|0
1676646900000|2023-02-17 15:15:00|5507.9|5506.1|5524.5|5522.7|5526.9|5525.1|5497.3|5495.5|0
1676647200000|2023-02-17 15:20:00|5524.4|5522.6|5519.7|5517.9|5534.5|5532.7|5517.1|5515.3|0
1676647500000|2023-02-17 15:25:00|5519.5|5517.7|5509.3|5507.5|5525.6|5523.8|5507.6|5505.8|0
1676647800000|2023-02-17 15:30:00|5508.3|5506.5|5517.4|5515.6|5520.6|5518.8|5507.2|5505.4|0
1676648100000|2023-02-17 15:35:00|5518.3|5516.5|5504.3|5502.5|5534.4|5532.6|5501.4|5499.6|0
1676648400000|2023-02-17 15:40:00|5503.6|5501.8|5488.9|5487.1|5505.2|5503.4|5488.1|5486.3|0
1676648700000|2023-02-17 15:45:00|5487.9|5486.1|5495.1|5493.3|5498.3|5496.5|5484.9|5483.1|0
1676649000000|2023-02-17 15:50:00|5494.3|5492.5|5488.2|5486.4|5495.2|5493.4|5481.3|5479.5|0
1676649300000|2023-02-17 15:55:00|5488.1|5486.3|5481.5|5479.7|5492.5|5490.7|5480.6|5478.8|0
1676649600000|2023-02-17 16:00:00|5479.6|5477.8|5476.5|5474.7|5484.8|5483|5468.2|5466.4|0
1676649900000|2023-02-17 16:05:00|5476.6|5474.8|5479.4|5477.6|5493.4|5491.6|5476.6|5474.8|0
1676650200000|2023-02-17 16:10:00|5478.6|5476.8|5489.2|5487.4|5490.4|5488.6|5478.6|5476.8|0
1676650500000|2023-02-17 16:15:00|5489|5487.2|5482.7|5480.9|5491.8|5490|5479.3|5477.5|0
1676650800000|2023-02-17 16:20:00|5481.8|5480|5467.4|5465.6|5482.3|5480.5|5466.9|5465.1|0
1676651100000|2023-02-17 16:25:00|5466.9|5465.1|5461|5459.2|5473.2|5471.4|5458.5|5456.7|0
1676651400000|2023-02-17 16:30:00|5460.4|5458.6|5462.4|5460.6|5462.7|5460.9|5450.3|5448.5|0
1676651700000|2023-02-17 16:35:00|5462.3|5460.5|5471.5|5469.7|5472.7|5470.9|5458.5|5456.7|0
1676652000000|2023-02-17 16:40:00|5471.9|5470.1|5475.3|5473.5|5476|5474.2|5465.5|5463.7|0
1676652300000|2023-02-17 16:45:00|5473.8|5472|5480.3|5478.5|5486.5|5484.7|5473.8|5472|0
1676652600000|2023-02-17 16:50:00|5478.5|5476.7|5469.4|5467.6|5481|5479.2|5466.2|5464.4|0
1676652900000|2023-02-17 16:55:00|5470.2|5468.4|5475.9|5474.1|5476.4|5474.6|5463.9|5462.1|0
1676653200000|2023-02-17 17:00:00|5475.6|5473.8|5485.8|5484|5489.9|5488.1|5475.6|5473.8|0
1676653500000|2023-02-17 17:05:00|5485.7|5483.9|5493.5|5491.7|5496.3|5494.5|5485.7|5483.9|0
1676653800000|2023-02-17 17:10:00|5493.8|5492|5490.8|5489|5500.5|5498.7|5489.1|5487.3|0
1676654100000|2023-02-17 17:15:00|5491|5489.2|5476.7|5474.9|5493.7|5491.9|5476.6|5474.8|0
1676654400000|2023-02-17 17:20:00|5477.5|5475.7|5474|5472.2|5480.3|5478.5|5469|5467.2|0
1676654700000|2023-02-17 17:25:00|5474.2|5472.4|5471.6|5469.8|5483.1|5481.3|5470.8|5469|0
1676655000000|2023-02-17 17:30:00|5471.8|5470|5471.5|5469.7|5476.3|5474.5|5468.4|5466.6|0
1676655300000|2023-02-17 17:35:00|5472.1|5470.3|5468.9|5467.1|5477.5|5475.7|5465.7|5463.9|0
1676655600000|2023-02-17 17:40:00|5469.7|5467.9|5461|5459.2|5471.2|5469.4|5458.6|5456.8|0
1676655900000|2023-02-17 17:45:00|5460.9|5459.1|5456.5|5454.7|5465.3|5463.5|5455.5|5453.7|0
1676656200000|2023-02-17 17:50:00|5456.6|5454.8|5454.2|5452.4|5459.5|5457.7|5448.9|5447.1|0
1676656500000|2023-02-17 17:55:00|5454.1|5452.3|5459.6|5457.8|5463.9|5462.1|5451.8|5450|0
1676656800000|2023-02-17 18:00:00|5459.7|5457.9|5458.5|5456.7|5463.8|5462|5455.6|5453.8|0
1676657100000|2023-02-17 18:05:00|5458.3|5456.5|5471.7|5469.9|5472.7|5470.9|5457.9|5456.1|0
1676657400000|2023-02-17 18:10:00|5471.4|5469.6|5473.7|5471.9|5480.3|5478.5|5471.4|5469.6|0
1676657700000|2023-02-17 18:15:00|5474.3|5472.5|5472.7|5470.9|5479.5|5477.7|5472.7|5470.9|0
1676658000000|2023-02-17 18:20:00|5473.1|5471.3|5460.1|5458.3|5473.2|5471.4|5458.6|5456.8|0
1676658300000|2023-02-17 18:25:00|5460.4|5458.6|5458.6|5456.8|5462.1|5460.3|5454.3|5452.5|0
1676658600000|2023-02-17 18:30:00|5458.5|5456.7|5463.8|5462|5463.8|5462|5455.2|5453.4|0
1676658900000|2023-02-17 18:35:00|5464|5462.2|5469.9|5468.1|5471|5469.2|5463.6|5461.8|0
1676659200000|2023-02-17 18:40:00|5470|5468.2|5474.4|5472.6|5479.3|5477.5|5468.7|5466.9|0
1676659500000|2023-02-17 18:45:00|5474.3|5472.5|5475|5473.2|5480|5478.2|5473.8|5472|0
1676659800000|2023-02-17 18:50:00|5474.2|5472.4|5466.7|5464.9|5475.4|5473.6|5465.2|5463.4|0
1676660100000|2023-02-17 18:55:00|5466.8|5465|5474.7|5472.9|5475.2|5473.4|5466.8|5465|0
1676660400000|2023-02-17 19:00:00|5476.1|5474.3|5481.9|5480.1|5485.8|5484|5475.1|5473.3|0
1676660700000|2023-02-17 19:05:00|5481.7|5479.9|5483.7|5481.9|5488.5|5486.7|5481.6|5479.8|0
1676661000000|2023-02-17 19:10:00|5483.9|5482.1|5476|5474.2|5488.8|5487|5473.8|5472|0
1676661300000|2023-02-17 19:15:00|5475.6|5473.8|5481.5|5479.7|5485.4|5483.6|5472.2|5470.4|0
1676661600000|2023-02-17 19:20:00|5481.6|5479.8|5501.1|5499.3|5502.4|5500.6|5481.5|5479.7|0
1676661900000|2023-02-17 19:25:00|5500.9|5499.1|5497.1|5495.3|5501.7|5499.9|5494.2|5492.4|0
1676662200000|2023-02-17 19:30:00|5497.3|5495.5|5510.5|5508.7|5511.8|5510|5497|5495.2|0
1676662500000|2023-02-17 19:35:00|5510.8|5509|5515|5513.2|5515|5513.2|5507.5|5505.7|0
1676662800000|2023-02-17 19:40:00|5515.1|5513.3|5502.1|5500.3|5515.1|5513.3|5501.9|5500.1|0
1676663100000|2023-02-17 19:45:00|5502.4|5500.6|5511.3|5509.5|5512.2|5510.4|5500|5498.2|0
1676663400000|2023-02-17 19:50:00|5511.7|5509.9|5524.8|5523|5527.3|5525.5|5511.7|5509.9|0
1676663700000|2023-02-17 19:55:00|5525|5523.2|5530.9|5529.1|5534.8|5533|5525|5523.2|0
1676664000000|2023-02-17 20:00:00|5531.8|5530|5532.8|5531|5543.6|5541.8|5529|5527.2|0
1676664300000|2023-02-17 20:05:00|5532.6|5530.8|5531.5|5529.7|5538|5536.2|5519.4|5517.6|0
1676664600000|2023-02-17 20:10:00|5531.2|5529.4|5523.7|5521.9|5534.5|5532.7|5519|5517.2|0
1676664900000|2023-02-17 20:15:00|5523.4|5521.6|5520.6|5518.8|5529|5527.2|5515.4|5513.6|0
1676665200000|2023-02-17 20:20:00|5520.8|5519|5515.6|5513.8|5527|5525.2|5510.2|5508.4|0
1676665500000|2023-02-17 20:25:00|5515.4|5513.6|5504.2|5502.4|5520.3|5518.5|5502.3|5500.5|0
1676665800000|2023-02-17 20:30:00|5504.1|5502.3|5519.5|5517.7|5520.3|5518.5|5501.4|5499.6|0
1676666100000|2023-02-17 20:35:00|5520.1|5518.3|5516.5|5514.7|5526.7|5524.9|5514.2|5512.4|0
1676666400000|2023-02-17 20:40:00|5516.2|5514.4|5518.3|5516.5|5523.4|5521.6|5515.3|5513.5|0
1676666700000|2023-02-17 20:45:00|5518.4|5516.6|5518.3|5516.5|5524.8|5523|5514.7|5512.9|0
1676667000000|2023-02-17 20:50:00|5522.5|5520.7|5529.2|5527.4|5535.4|5533.6|5521.8|5520|0
1676667300000|2023-02-17 20:55:00|5529.3|5527.5|5535.7|5533.9|5538.9|5537.1|5529.1|5527.3|0
1676667600000|2023-02-17 21:00:00|5536.3|5533.3|5539.1|5536.1|5539.2|5536.2|5532.1|5529.1|0
1676667900000|2023-02-17 21:05:00|5539.2|5536.2|5535.9|5532.9|5540|5537|5535.9|5532.9|0
1676668200000|2023-02-17 21:10:00|5536.8|5533.8|5537|5534|5537.6|5534.6|5536.4|5533.4|0
1676668500000|2023-02-17 21:15:00|5536.9|5533.9|5536.4|5533.4|5537.1|5534.1|5536.3|5533.3|0
1676668800000|2023-02-17 21:20:00|5536.7|5533.7|5535.7|5532.7|5536.9|5533.9|5535.3|5532.3|0
1676669100000|2023-02-17 21:25:00|5535.6|5532.6|5534.8|5531.8|5535.6|5532.6|5534|5531|0
1676669400000|2023-02-17 21:30:00|5534.9|5531.9|5536|5533|5536.2|5533.2|5534.6|5531.6|0
1676669700000|2023-02-17 21:35:00|5536.2|5533.2|5536.1|5533.1|5536.8|5533.8|5535.8|5532.8|0
1676670000000|2023-02-17 21:40:00|5536.2|5533.2|5535.4|5532.4|5536.2|5533.2|5534.8|5531.8|0
1676670300000|2023-02-17 21:45:00|5535.5|5532.5|5535.6|5532.6|5535.9|5532.9|5535.3|5532.3|0
1676670600000|2023-02-17 21:50:00|5535.4|5532.4|5535.1|5532.1|5535.5|5532.5|5535|5532|0
1676670900000|2023-02-17 21:55:00|5535|5532|5535.6|5532.6|5536|5533|5535|5532|0
1676847600000|2023-02-19 23:00:00|5532.7|5527.7|5526|5521|5532.7|5527.7|5524.5|5519.5|0
1676847900000|2023-02-19 23:05:00|5526.1|5521.1|5523.7|5518.7|5527.5|5522.5|5521.8|5516.8|0
1676848200000|2023-02-19 23:10:00|5523.8|5518.8|5526|5521|5526.3|5521.3|5522.7|5517.7|0
1676848500000|2023-02-19 23:15:00|5526.1|5521.1|5524.1|5519.1|5526.5|5521.5|5521.2|5516.2|0
1676848800000|2023-02-19 23:20:00|5524|5519|5526.6|5521.6|5527.2|5522.2|5523.3|5518.3|0
1676849100000|2023-02-19 23:25:00|5526.7|5521.7|5526.1|5521.1|5528|5523|5524.9|5519.9|0
1676849400000|2023-02-19 23:30:00|5526|5521|5525.9|5520.9|5527.9|5522.9|5525.4|5520.4|0
1676849700000|2023-02-19 23:35:00|5526|5521|5525.3|5520.3|5526.8|5521.8|5524.4|5519.4|0
1676850000000|2023-02-19 23:40:00|5525.6|5520.6|5526.4|5521.4|5526.9|5521.9|5524.6|5519.6|0
1676850300000|2023-02-19 23:45:00|5526.5|5521.5|5526|5521|5527.4|5522.4|5525.3|5520.3|0
1676850600000|2023-02-19 23:50:00|5526.1|5521.1|5526.5|5521.5|5526.6|5521.6|5525.2|5520.2|0
1676850900000|2023-02-19 23:55:00|5526.8|5521.8|5526.9|5521.9|5527.3|5522.3|5525.3|5520.3|0
1676851200000|2023-02-20 00:00:00|5527|5522|5524.1|5519.1|5527.1|5522.1|5523.1|5518.1|0
1676851500000|2023-02-20 00:05:00|5524.2|5519.2|5523.7|5518.7|5525|5520|5523.3|5518.3|0
1676851800000|2023-02-20 00:10:00|5523.8|5518.8|5523.5|5518.5|5525.1|5520.1|5523.4|5518.4|0
1676852100000|2023-02-20 00:15:00|5523.3|5518.3|5522.2|5517.2|5523.6|5518.6|5521.8|5516.8|0
1676852400000|2023-02-20 00:20:00|5522.3|5517.3|5522.8|5517.8|5522.8|5517.8|5521.2|5516.2|0
1676852700000|2023-02-20 00:25:00|5522.6|5517.6|5524.2|5519.2|5524.6|5519.6|5522.5|5517.5|0
1676853000000|2023-02-20 00:30:00|5524.3|5519.3|5525.9|5520.9|5526.1|5521.1|5523.7|5518.7|0
1676853300000|2023-02-20 00:35:00|5525.8|5520.8|5524.3|5519.3|5526.4|5521.4|5524|5519|0
1676853600000|2023-02-20 00:40:00|5524.4|5519.4|5524.1|5519.1|5525.4|5520.4|5524.1|5519.1|0
1676853900000|2023-02-20 00:45:00|5524.2|5519.2|5524.8|5519.8|5525|5520|5523.3|5518.3|0
1676854200000|2023-02-20 00:50:00|5524.9|5519.9|5523.1|5518.1|5525.4|5520.4|5522.2|5517.2|0
1676854500000|2023-02-20 00:55:00|5523|5518|5524.8|5519.8|5524.8|5519.8|5522.6|5517.6|0
1676854800000|2023-02-20 01:00:00|5524.5|5519.5|5525.1|5520.1|5525.7|5520.7|5523.7|5518.7|0
1676855100000|2023-02-20 01:05:00|5525.2|5520.2|5530.2|5525.2|5530.8|5525.8|5525.2|5520.2|0
1676855400000|2023-02-20 01:10:00|5530.3|5525.3|5529.1|5524.1|5530.4|5525.4|5528.9|5523.9|0
1676855700000|2023-02-20 01:15:00|5528.9|5523.9|5531.6|5526.6|5532.2|5527.2|5528.9|5523.9|0
1676856000000|2023-02-20 01:20:00|5531.7|5526.7|5531.6|5526.6|5533.9|5528.9|5531|5526|0
1676856300000|2023-02-20 01:25:00|5531.5|5526.5|5531.6|5526.6|5532.3|5527.3|5530.5|5525.5|0
1676856600000|2023-02-20 01:30:00|5531.7|5526.7|5532.5|5527.5|5533.8|5528.8|5531.7|5526.7|0
1676856900000|2023-02-20 01:35:00|5532.2|5527.2|5530.7|5525.7|5533.8|5528.8|5530.2|5525.2|0
1676857200000|2023-02-20 01:40:00|5530.8|5525.8|5532.4|5527.4|5533.4|5528.4|5530.5|5525.5|0
1676857500000|2023-02-20 01:45:00|5532.3|5527.3|5532.2|5527.2|5532.5|5527.5|5530.5|5525.5|0
1676857800000|2023-02-20 01:50:00|5532.3|5527.3|5530.6|5525.6|5532.7|5527.7|5530.6|5525.6|0
1676858100000|2023-02-20 01:55:00|5530.5|5525.5|5531.3|5526.3|5532.1|5527.1|5530.2|5525.2|0
1676858400000|2023-02-20 02:00:00|5531.1|5526.1|5530.4|5525.4|5532.3|5527.3|5530.2|5525.2|0
1676858700000|2023-02-20 02:05:00|5530.3|5525.3|5531.3|5526.3|5532.2|5527.2|5529.9|5524.9|0
1676859000000|2023-02-20 02:10:00|5531.2|5526.2|5532.1|5527.1|5532.5|5527.5|5530.9|5525.9|0
1676859300000|2023-02-20 02:15:00|5532.2|5527.2|5532.5|5527.5|5533.9|5528.9|5532|5527|0
1676859600000|2023-02-20 02:20:00|5532.4|5527.4|5533.2|5528.2|5534.2|5529.2|5532.2|5527.2|0
1676859900000|2023-02-20 02:25:00|5533.1|5528.1|5533.1|5528.1|5534|5529|5533|5528|0
1676860200000|2023-02-20 02:30:00|5533.2|5528.2|5534.9|5529.9|5535.1|5530.1|5533.1|5528.1|0
1676860500000|2023-02-20 02:35:00|5534.8|5529.8|5537|5532|5537.7|5532.7|5534.7|5529.7|0
1676860800000|2023-02-20 02:40:00|5536.9|5531.9|5537.1|5532.1|5537.3|5532.3|5535.9|5530.9|0
1676861100000|2023-02-20 02:45:00|5537.3|5532.3|5538.8|5533.8|5540.5|5535.5|5537.3|5532.3|0
1676861400000|2023-02-20 02:50:00|5538.7|5533.7|5539.5|5534.5|5541.4|5536.4|5538.7|5533.7|0
1676861700000|2023-02-20 02:55:00|5539.6|5534.6|5540.2|5535.2|5540.4|5535.4|5538.9|5533.9|0
1676862000000|2023-02-20 03:00:00|5540.3|5535.3|5539.2|5534.2|5540.9|5535.9|5538.7|5533.7|0
1676862300000|2023-02-20 03:05:00|5539|5534|5538.7|5533.7|5540.1|5535.1|5538.3|5533.3|0
1676862600000|2023-02-20 03:10:00|5538.5|5533.5|5538.7|5533.7|5539.3|5534.3|5537.4|5532.4|0
1676862900000|2023-02-20 03:15:00|5538.8|5533.8|5538.1|5533.1|5538.8|5533.8|5537.7|5532.7|0
1676863200000|2023-02-20 03:20:00|5538.2|5533.2|5538.5|5533.5|5538.5|5533.5|5537.6|5532.6|0
1676863500000|2023-02-20 03:25:00|5538.4|5533.4|5540.8|5535.8|5541.1|5536.1|5537.8|5532.8|0
1676863800000|2023-02-20 03:30:00|5540.7|5535.7|5541|5536|5541.2|5536.2|5539.7|5534.7|0
1676864100000|2023-02-20 03:35:00|5541.1|5536.1|5541.9|5536.9|5544.4|5539.4|5541|5536|0
1676864400000|2023-02-20 03:40:00|5541.8|5536.8|5542|5537|5542.6|5537.6|5541.4|5536.4|0
1676864700000|2023-02-20 03:45:00|5541.9|5536.9|5543.4|5538.4|5543.9|5538.9|5541.4|5536.4|0
1676865000000|2023-02-20 03:50:00|5543.3|5538.3|5542.6|5537.6|5543.4|5538.4|5541.8|5536.8|0
1676865300000|2023-02-20 03:55:00|5542.5|5537.5|5541.4|5536.4|5542.6|5537.6|5541.1|5536.1|0
1676865600000|2023-02-20 04:00:00|5541.5|5536.5|5542.6|5537.6|5542.6|5537.6|5541.1|5536.1|0
1676865900000|2023-02-20 04:05:00|5542.4|5537.4|5542.5|5537.5|5542.8|5537.8|5541.6|5536.6|0
1676866200000|2023-02-20 04:10:00|5542.6|5537.6|5543.3|5538.3|5543.8|5538.8|5542.6|5537.6|0
1676866500000|2023-02-20 04:15:00|5543.4|5538.4|5543.1|5538.1|5544|5539|5542.8|5537.8|0
1676866800000|2023-02-20 04:20:00|5543|5538|5546.8|5541.8|5548|5543|5543|5538|0
1676867100000|2023-02-20 04:25:00|5546.7|5541.7|5545.7|5540.7|5546.9|5541.9|5545.6|5540.6|0
1676867400000|2023-02-20 04:30:00|5545.8|5540.8|5545.6|5540.6|5546|5541|5544.5|5539.5|0
1676867700000|2023-02-20 04:35:00|5545.3|5540.3|5544.7|5539.7|5545.4|5540.4|5544.4|5539.4|0
1676868000000|2023-02-20 04:40:00|5544.5|5539.5|5542.3|5537.3|5545.2|5540.2|5542|5537|0
1676868300000|2023-02-20 04:45:00|5542.4|5537.4|5543.6|5538.6|5543.6|5538.6|5541.9|5536.9|0
1676868600000|2023-02-20 04:50:00|5543.5|5538.5|5543|5538|5543.8|5538.8|5542.7|5537.7|0
1676868900000|2023-02-20 04:55:00|5542.9|5537.9|5543.5|5538.5|5543.7|5538.7|5542.6|5537.6|0
1676869200000|2023-02-20 05:00:00|5543.6|5538.6|5539.5|5534.5|5544.4|5539.4|5539.5|5534.5|0
1676869500000|2023-02-20 05:05:00|5539.6|5534.6|5541.9|5536.9|5542|5537|5539.4|5534.4|0
1676869800000|2023-02-20 05:10:00|5542|5537|5540.7|5535.7|5542|5537|5539.9|5534.9|0
1676870100000|2023-02-20 05:15:00|5540.8|5535.8|5540.1|5535.1|5541.6|5536.6|5540|5535|0
1676870400000|2023-02-20 05:20:00|5540|5535|5540.3|5535.3|5541.2|5536.2|5538.2|5533.2|0
1676870700000|2023-02-20 05:25:00|5540.4|5535.4|5541.4|5536.4|5542.2|5537.2|5539.8|5534.8|0
1676871000000|2023-02-20 05:30:00|5541.3|5536.3|5541.3|5536.3|5542.1|5537.1|5540.8|5535.8|0
1676871300000|2023-02-20 05:35:00|5541.4|5536.4|5542.4|5537.4|5543.3|5538.3|5541.3|5536.3|0
1676871600000|2023-02-20 05:40:00|5542.3|5537.3|5542.6|5537.6|5543|5538|5541.5|5536.5|0
1676871900000|2023-02-20 05:45:00|5542.7|5537.7|5545.4|5540.4|5545.6|5540.6|5542.7|5537.7|0
1676872200000|2023-02-20 05:50:00|5545.5|5540.5|5544.5|5539.5|5546.1|5541.1|5543.6|5538.6|0
1676872500000|2023-02-20 05:55:00|5544.6|5539.6|5544.7|5539.7|5545.2|5540.2|5543.6|5538.6|0
1676872800000|2023-02-20 06:00:00|5544.6|5539.6|5545.3|5540.3|5546.5|5541.5|5544|5539|0
1676873100000|2023-02-20 06:05:00|5545.2|5540.2|5543.3|5538.3|5546.4|5541.4|5542.7|5537.7|0
1676873400000|2023-02-20 06:10:00|5543.4|5538.4|5545.5|5540.5|5546.3|5541.3|5543.4|5538.4|0
1676873700000|2023-02-20 06:15:00|5545.7|5540.7|5545|5540|5545.7|5540.7|5544.5|5539.5|0
1676874000000|2023-02-20 06:20:00|5544.9|5539.9|5543.9|5538.9|5545|5540|5543.4|5538.4|0
1676874300000|2023-02-20 06:25:00|5544|5539|5545.1|5540.1|5546|5541|5543.7|5538.7|0
1676874600000|2023-02-20 06:30:00|5545|5540|5544.4|5539.4|5545|5540|5543.7|5538.7|0
1676874900000|2023-02-20 06:35:00|5544.5|5539.5|5544.7|5539.7|5545.4|5540.4|5544.3|5539.3|0
1676875200000|2023-02-20 06:40:00|5544.8|5539.8|5545|5540|5545.3|5540.3|5544.4|5539.4|0
1676875500000|2023-02-20 06:45:00|5545.3|5540.3|5546|5541|5546.1|5541.1|5544.7|5539.7|0
1676875800000|2023-02-20 06:50:00|5546.1|5541.1|5545|5540|5547.4|5542.4|5544.5|5539.5|0
1676876100000|2023-02-20 06:55:00|5544.9|5539.9|5545|5540|5546|5541|5543.7|5538.7|0
1676876400000|2023-02-20 07:00:00|5545.3|5540.3|5542.1|5537.1|5545.3|5540.3|5541.3|5536.3|0
1676876700000|2023-02-20 07:05:00|5542.3|5537.3|5543|5538|5543.8|5538.8|5542.1|5537.1|0
1676877000000|2023-02-20 07:10:00|5542.8|5537.8|5542.5|5537.5|5543.2|5538.2|5542.2|5537.2|0
1676877300000|2023-02-20 07:15:00|5542.7|5537.7|5541.3|5536.3|5543.1|5538.1|5541.1|5536.1|0
1676877600000|2023-02-20 07:20:00|5541.2|5536.2|5540.3|5535.3|5541.9|5536.9|5539.8|5534.8|0
1676877900000|2023-02-20 07:25:00|5540.4|5535.4|5540.6|5535.6|5541.4|5536.4|5539.9|5534.9|0
1676878200000|2023-02-20 07:30:00|5540.7|5535.7|5541.2|5536.2|5541.2|5536.2|5539.6|5534.6|0
1676878500000|2023-02-20 07:35:00|5541.1|5536.1|5544|5539|5544.3|5539.3|5541|5536|0
1676878800000|2023-02-20 07:40:00|5544.1|5539.1|5543.1|5538.1|5544.4|5539.4|5542.2|5537.2|0
1676879100000|2023-02-20 07:45:00|5543.2|5538.2|5543.2|5538.2|5543.5|5538.5|5542.5|5537.5|0
1676879400000|2023-02-20 07:50:00|5543.1|5538.1|5543.2|5538.2|5543.6|5538.6|5542.7|5537.7|0
1676879700000|2023-02-20 07:55:00|5543.1|5538.1|5542.7|5537.7|5543.2|5538.2|5541.4|5536.4|0
1676880000000|2023-02-20 08:00:00|5543.1|5538.1|5537.7|5532.7|5543.1|5538.1|5536.4|5531.4|0
1676880300000|2023-02-20 08:05:00|5537.8|5532.8|5534.9|5529.9|5539|5534|5534.8|5529.8|0
1676880600000|2023-02-20 08:10:00|5534.6|5529.6|5532.9|5527.9|5535.2|5530.2|5531.7|5526.7|0
1676880900000|2023-02-20 08:15:00|5532.8|5527.8|5535.3|5530.3|5535.4|5530.4|5532.5|5527.5|0
1676881200000|2023-02-20 08:20:00|5535.2|5530.2|5537.7|5532.7|5539|5534|5535.2|5530.2|0
1676881500000|2023-02-20 08:25:00|5537.8|5532.8|5536|5531|5538.9|5533.9|5535.4|5530.4|0
1676881800000|2023-02-20 08:30:00|5535.9|5530.9|5536.7|5531.7|5538.5|5533.5|5535.2|5530.2|0
1676882100000|2023-02-20 08:35:00|5536.6|5531.6|5535.4|5530.4|5537.9|5532.9|5534.7|5529.7|0
1676882400000|2023-02-20 08:40:00|5535.5|5530.5|5531.7|5526.7|5535.5|5530.5|5531.2|5526.2|0
1676882700000|2023-02-20 08:45:00|5531.9|5526.9|5533|5528|5533.2|5528.2|5530.5|5525.5|0
1676883000000|2023-02-20 08:50:00|5532.9|5527.9|5534.8|5529.8|5535.5|5530.5|5532.9|5527.9|0
1676883300000|2023-02-20 08:55:00|5534.9|5529.9|5535.8|5530.8|5537.2|5532.2|5534.4|5529.4|0
1676883600000|2023-02-20 09:00:00|5535.7|5530.7|5536.8|5531.8|5538.8|5533.8|5535.1|5530.1|0
1676883900000|2023-02-20 09:05:00|5536.7|5531.7|5536.7|5531.7|5538|5533|5535.9|5530.9|0
1676884200000|2023-02-20 09:10:00|5536.9|5531.9|5534.3|5529.3|5536.9|5531.9|5533.7|5528.7|0
1676884500000|2023-02-20 09:15:00|5534.2|5529.2|5530.5|5525.5|5534.4|5529.4|5529.8|5524.8|0
1676884800000|2023-02-20 09:20:00|5530.8|5525.8|5529.1|5524.1|5531.5|5526.5|5528.5|5523.5|0
1676885100000|2023-02-20 09:25:00|5528.8|5523.8|5529|5524|5529.5|5524.5|5528|5523|0
1676885400000|2023-02-20 09:30:00|5528.9|5523.9|5527|5522|5529|5524|5527|5522|0
1676885700000|2023-02-20 09:35:00|5526.8|5521.8|5526|5521|5527.4|5522.4|5525.7|5520.7|0
1676886000000|2023-02-20 09:40:00|5525.7|5520.7|5524.6|5519.6|5526.3|5521.3|5524.6|5519.6|0
1676886300000|2023-02-20 09:45:00|5524.8|5519.8|5524|5519|5525.7|5520.7|5524|5519|0
1676886600000|2023-02-20 09:50:00|5524.1|5519.1|5524.8|5519.8|5525.5|5520.5|5523|5518|0
1676886900000|2023-02-20 09:55:00|5525|5520|5525.7|5520.7|5526.2|5521.2|5524|5519|0
1676887200000|2023-02-20 10:00:00|5525.5|5520.5|5524.3|5519.3|5526|5521|5523.3|5518.3|0
1676887500000|2023-02-20 10:05:00|5524|5519|5523.6|5518.6|5524.3|5519.3|5523|5518|0
1676887800000|2023-02-20 10:10:00|5524|5519|5526.8|5521.8|5527.1|5522.1|5523.6|5518.6|0
1676888100000|2023-02-20 10:15:00|5526.9|5521.9|5524.4|5519.4|5527.1|5522.1|5524.4|5519.4|0
1676888400000|2023-02-20 10:20:00|5524.6|5519.6|5524.4|5519.4|5524.9|5519.9|5523|5518|0
1676888700000|2023-02-20 10:25:00|5524.6|5519.6|5526.8|5521.8|5526.9|5521.9|5524.4|5519.4|0
1676889000000|2023-02-20 10:30:00|5527.1|5522.1|5529.5|5524.5|5529.8|5524.8|5527.1|5522.1|0
1676889300000|2023-02-20 10:35:00|5529.8|5524.8|5529.5|5524.5|5529.8|5524.8|5528.5|5523.5|0
1676889600000|2023-02-20 10:40:00|5529.8|5524.8|5529.1|5524.1|5529.8|5524.8|5528.1|5523.1|0
1676889900000|2023-02-20 10:45:00|5529.3|5524.3|5528.8|5523.8|5529.5|5524.5|5527.5|5522.5|0
1676890200000|2023-02-20 10:50:00|5529.1|5524.1|5529.1|5524.1|5530.2|5525.2|5528.5|5523.5|0
1676890500000|2023-02-20 10:55:00|5528.8|5523.8|5529.1|5524.1|5529.5|5524.5|5527.5|5522.5|0
1676890800000|2023-02-20 11:00:00|5529.3|5524.3|5528.1|5523.1|5529.8|5524.8|5526.8|5521.8|0
1676891100000|2023-02-20 11:05:00|5528.3|5523.3|5529.5|5524.5|5529.8|5524.8|5527.5|5522.5|0
1676891400000|2023-02-20 11:10:00|5529.1|5524.1|5532.9|5527.9|5532.9|5527.9|5528.8|5523.8|0
1676891700000|2023-02-20 11:15:00|5532.5|5527.5|5532.7|5527.7|5533.2|5528.2|5531.9|5526.9|0
1676892000000|2023-02-20 11:20:00|5532.5|5527.5|5532.2|5527.2|5532.9|5527.9|5531.2|5526.2|0
1676892300000|2023-02-20 11:25:00|5533.2|5528.2|5535.2|5530.2|5535.2|5530.2|5533.2|5528.2|0
1676892600000|2023-02-20 11:30:00|5535.1|5530.1|5534.6|5529.6|5535.2|5530.2|5533.5|5528.5|0
1676892900000|2023-02-20 11:35:00|5535.1|5530.1|5533.5|5528.5|5535.2|5530.2|5533.5|5528.5|0
1676893200000|2023-02-20 11:40:00|5532.9|5527.9|5533.5|5528.5|5534.6|5529.6|5532.5|5527.5|0
1676893500000|2023-02-20 11:45:00|5533.2|5528.2|5533.2|5528.2|5534.9|5529.9|5532.5|5527.5|0
1676893800000|2023-02-20 11:50:00|5532.9|5527.9|5534.6|5529.6|5535|5530|5532.9|5527.9|0
1676894100000|2023-02-20 11:55:00|5534.8|5529.8|5533.8|5528.8|5535.3|5530.3|5532.9|5527.9|0
1676894400000|2023-02-20 12:00:00|5534|5529|5532.3|5527.3|5534.3|5529.3|5532.3|5527.3|0
1676894700000|2023-02-20 12:05:00|5532.4|5527.4|5533.4|5528.4|5535.8|5530.8|5532.4|5527.4|0
1676895000000|2023-02-20 12:10:00|5533.3|5528.3|5530.9|5525.9|5533.6|5528.6|5530.7|5525.7|0
1676895300000|2023-02-20 12:15:00|5530.6|5525.6|5530.6|5525.6|5530.6|5525.6|5528.9|5523.9|0
1676895600000|2023-02-20 12:20:00|5530.4|5525.4|5530.2|5525.2|5530.6|5525.6|5529.9|5524.9|0
1676895900000|2023-02-20 12:25:00|5529.9|5524.9|5530.2|5525.2|5530.7|5525.7|5529.6|5524.6|0
1676896200000|2023-02-20 12:30:00|5530.1|5525.1|5532.9|5527.9|5533.3|5528.3|5530.1|5525.1|0
1676896500000|2023-02-20 12:35:00|5533.3|5528.3|5531.6|5526.6|5533.6|5528.6|5531.6|5526.6|0
1676896800000|2023-02-20 12:40:00|5531.9|5526.9|5531.2|5526.2|5532.3|5527.3|5530.9|5525.9|0
1676897100000|2023-02-20 12:45:00|5531.1|5526.1|5532.6|5527.6|5533.3|5528.3|5530.9|5525.9|0
1676897400000|2023-02-20 12:50:00|5532.9|5527.9|5532.9|5527.9|5532.9|5527.9|5532.3|5527.3|0
1676897700000|2023-02-20 12:55:00|5533.3|5528.3|5532.6|5527.6|5534.3|5529.3|5531.7|5526.7|0
1676898000000|2023-02-20 13:00:00|5532.8|5527.8|5534.3|5529.3|5534.6|5529.6|5532.3|5527.3|0
1676898300000|2023-02-20 13:05:00|5534.5|5529.5|5534|5529|5535|5530|5533.3|5528.3|0
1676898600000|2023-02-20 13:10:00|5534.3|5529.3|5534|5529|5535|5530|5533.6|5528.6|0
1676898900000|2023-02-20 13:15:00|5534.3|5529.3|5533.3|5528.3|5534.3|5529.3|5532.9|5527.9|0
1676899200000|2023-02-20 13:20:00|5532.9|5527.9|5534.3|5529.3|5535|5530|5532.9|5527.9|0
1676899500000|2023-02-20 13:25:00|5534.1|5529.1|5535|5530|5535|5530|5533.8|5528.8|0
1676899800000|2023-02-20 13:30:00|5534.8|5529.8|5535.6|5530.6|5535.6|5530.6|5534.3|5529.3|0
1676900100000|2023-02-20 13:35:00|5535.5|5530.5|5535.6|5530.6|5536|5531|5534|5529|0
1676900400000|2023-02-20 13:40:00|5536|5531|5534.1|5529.1|5536|5531|5533.6|5528.6|0
1676900700000|2023-02-20 13:45:00|5534.3|5529.3|5533.1|5528.1|5534.3|5529.3|5532.9|5527.9|0
1676901000000|2023-02-20 13:50:00|5533.3|5528.3|5534|5529|5534.3|5529.3|5532.9|5527.9|0
1676901300000|2023-02-20 13:55:00|5534.3|5529.3|5535|5530|5535.3|5530.3|5534|5529|0
1676901600000|2023-02-20 14:00:00|5535.3|5530.3|5532.6|5527.6|5535.3|5530.3|5532.6|5527.6|0
1676901900000|2023-02-20 14:05:00|5532.9|5527.9|5532.9|5527.9|5533.1|5528.1|5531.6|5526.6|0
1676902200000|2023-02-20 14:10:00|5532.8|5527.8|5531.7|5526.7|5533.4|5528.4|5531.7|5526.7|0
1676902500000|2023-02-20 14:15:00|5532|5527|5531.7|5526.7|5532.7|5527.7|5531.7|5526.7|0
1676902800000|2023-02-20 14:20:00|5531.3|5526.3|5532.7|5527.7|5532.7|5527.7|5530.7|5525.7|0
1676903100000|2023-02-20 14:25:00|5532|5527|5531.6|5526.6|5532.7|5527.7|5531.3|5526.3|0
1676903400000|2023-02-20 14:30:00|5531.5|5526.5|5529.3|5524.3|5532.3|5527.3|5529.3|5524.3|0
1676903700000|2023-02-20 14:35:00|5529.4|5524.4|5527.9|5522.9|5529.6|5524.6|5527.6|5522.6|0
1676904000000|2023-02-20 14:40:00|5527.7|5522.7|5530|5525|5530.3|5525.3|5527.6|5522.6|0
1676904300000|2023-02-20 14:45:00|5529.6|5524.6|5530.6|5525.6|5531|5526|5529.1|5524.1|0
1676904600000|2023-02-20 14:50:00|5530.3|5525.3|5530|5525|5531|5526|5528.9|5523.9|0
1676904900000|2023-02-20 14:55:00|5529.8|5524.8|5529.3|5524.3|5531.3|5526.3|5529.3|5524.3|0
1676905200000|2023-02-20 15:00:00|5528.6|5523.6|5526.6|5521.6|5528.6|5523.6|5526.2|5521.2|0
1676905500000|2023-02-20 15:05:00|5526.9|5521.9|5524.3|5519.3|5527.6|5522.6|5523.9|5518.9|0
1676905800000|2023-02-20 15:10:00|5524.6|5519.6|5522.3|5517.3|5524.6|5519.6|5522.3|5517.3|0
1676906100000|2023-02-20 15:15:00|5521.9|5516.9|5525.3|5520.3|5526|5521|5521.9|5516.9|0
1676906400000|2023-02-20 15:20:00|5525.4|5520.4|5525.6|5520.6|5526|5521|5524.6|5519.6|0
1676906700000|2023-02-20 15:25:00|5525.4|5520.4|5523.9|5518.9|5525.6|5520.6|5523.9|5518.9|0
1676907000000|2023-02-20 15:30:00|5523.6|5518.6|5524.3|5519.3|5524.9|5519.9|5523.6|5518.6|0
1676907300000|2023-02-20 15:35:00|5523.9|5518.9|5524.6|5519.6|5524.9|5519.9|5523.9|5518.9|0
1676907600000|2023-02-20 15:40:00|5524.9|5519.9|5524.3|5519.3|5525.3|5520.3|5523.9|5518.9|0
1676907900000|2023-02-20 15:45:00|5523.9|5518.9|5523.3|5518.3|5524|5519|5522.9|5517.9|0
1676908200000|2023-02-20 15:50:00|5523.4|5518.4|5524.1|5519.1|5525.1|5520.1|5523.4|5518.4|0
1676908500000|2023-02-20 15:55:00|5524|5519|5524.2|5519.2|5524.7|5519.7|5523.8|5518.8|0
1676908800000|2023-02-20 16:00:00|5524.1|5519.1|5526.3|5521.3|5526.7|5521.7|5524.1|5519.1|0
1676909100000|2023-02-20 16:05:00|5526.2|5521.2|5527.1|5522.1|5527.2|5522.2|5525.6|5520.6|0
1676909400000|2023-02-20 16:10:00|5527|5522|5527.2|5522.2|5527.2|5522.2|5525.7|5520.7|0
1676909700000|2023-02-20 16:15:00|5527.3|5522.3|5529.1|5524.1|5529.2|5524.2|5527.1|5522.1|0
1676910000000|2023-02-20 16:20:00|5529.2|5524.2|5528.7|5523.7|5530|5525|5528.6|5523.6|0
1676910300000|2023-02-20 16:25:00|5528.6|5523.6|5527.3|5522.3|5528.8|5523.8|5526.9|5521.9|0
1676910600000|2023-02-20 16:30:00|5527.2|5522.2|5525.3|5520.3|5528|5523|5525.1|5520.1|0
1676910900000|2023-02-20 16:35:00|5525.4|5520.4|5527|5522|5527.1|5522.1|5523.4|5518.4|0
1676911200000|2023-02-20 16:40:00|5527.1|5522.1|5527.1|5522.1|5528.3|5523.3|5526.5|5521.5|0
1676911500000|2023-02-20 16:45:00|5527|5522|5525.6|5520.6|5527.1|5522.1|5525.4|5520.4|0
1676911800000|2023-02-20 16:50:00|5525.4|5520.4|5525.6|5520.6|5526.5|5521.5|5525|5520|0
1676912100000|2023-02-20 16:55:00|5525.7|5520.7|5524.4|5519.4|5526.6|5521.6|5524.3|5519.3|0
1676912400000|2023-02-20 17:00:00|5524.3|5519.3|5522.7|5517.7|5524.8|5519.8|5521.5|5516.5|0
1676912700000|2023-02-20 17:05:00|5522.5|5517.5|5523.6|5518.6|5523.7|5518.7|5522.1|5517.1|0
1676913000000|2023-02-20 17:10:00|5523.5|5518.5|5523.1|5518.1|5523.5|5518.5|5522.6|5517.6|0
1676913300000|2023-02-20 17:15:00|5523|5518|5522.4|5517.4|5523.1|5518.1|5522.1|5517.1|0
1676913600000|2023-02-20 17:20:00|5522.5|5517.5|5522|5517|5523.1|5518.1|5521.8|5516.8|0
1676913900000|2023-02-20 17:25:00|5522.1|5517.1|5526.4|5521.4|5526.4|5521.4|5522|5517|0
1676914200000|2023-02-20 17:30:00|5526.3|5521.3|5525|5520|5526.9|5521.9|5524.5|5519.5|0
1676914500000|2023-02-20 17:35:00|5524.9|5519.9|5524.7|5519.7|5525.7|5520.7|5524.3|5519.3|0
1676914800000|2023-02-20 17:40:00|5524.8|5519.8|5525.1|5520.1|5525.5|5520.5|5524.5|5519.5|0
1676915100000|2023-02-20 17:45:00|5525.2|5520.2|5525.5|5520.5|5525.7|5520.7|5524.3|5519.3|0
1676915400000|2023-02-20 17:50:00|5525.7|5520.7|5524.8|5519.8|5525.9|5520.9|5524.1|5519.1|0
1676915700000|2023-02-20 17:55:00|5524.9|5519.9|5520.7|5515.7|5525.1|5520.1|5520.6|5515.6|0
1676916000000|2023-02-20 18:00:00|5520.3|5515.3|5520.6|5515.6|5520.6|5515.6|5519.4|5514.4|0
1676916300000|2023-02-20 18:05:00|5519.4|5514.4|5520.9|5515.9|5520.9|5515.9|5519.4|5514.4|0
1676917500000|2023-02-20 18:25:00|5521|5516|5522.2|5517.2|5522.2|5517.2|5521|5516|0
1676917800000|2023-02-20 18:30:00|5521.6|5516.6|5521|5516|5521.6|5516.6|5521|5516|0
1676918100000|2023-02-20 18:35:00|5520.4|5515.4|5520.4|5515.4|5520.4|5515.4|5520.4|5515.4|0
1676918400000|2023-02-20 18:40:00|5521|5516|5521|5516|5521|5516|5520.4|5515.4|0
1676919300000|2023-02-20 18:55:00|5520.9|5515.9|5520.9|5515.9|5520.9|5515.9|5520.9|5515.9|0
1676920500000|2023-02-20 19:15:00|5520.3|5515.3|5520.9|5515.9|5520.9|5515.9|5520.3|5515.3|0
1676920800000|2023-02-20 19:20:00|5520.3|5515.3|5520.3|5515.3|5520.9|5515.9|5520.3|5515.3|0
1676921100000|2023-02-20 19:25:00|5520.9|5515.9|5520.9|5515.9|5520.9|5515.9|5519.7|5514.7|0
1676921400000|2023-02-20 19:30:00|5520.3|5515.3|5519.8|5514.8|5521|5516|5519.8|5514.8|0
1676921700000|2023-02-20 19:35:00|5521|5516|5521|5516|5521|5516|5521|5516|0
1676922300000|2023-02-20 19:45:00|5520.4|5515.4|5519.8|5514.8|5520.4|5515.4|5519.8|5514.8|0
1676922600000|2023-02-20 19:50:00|5521|5516|5519.8|5514.8|5521|5516|5519.8|5514.8|0
1676923200000|2023-02-20 20:00:00|5521|5516|5520.4|5515.4|5521|5516|5520.4|5515.4|0
1676923800000|2023-02-20 20:10:00|5519.8|5514.8|5520.4|5515.4|5520.4|5515.4|5519.8|5514.8|0
1676924100000|2023-02-20 20:15:00|5519.8|5514.8|5520.3|5515.3|5520.9|5515.9|5519.8|5514.8|0
1676924400000|2023-02-20 20:20:00|5520.9|5515.9|5520.3|5515.3|5520.9|5515.9|5519.7|5514.7|0
1676924700000|2023-02-20 20:25:00|5520.9|5515.9|5520.3|5515.3|5520.9|5515.9|5520.3|5515.3|0
1676925000000|2023-02-20 20:30:00|5520.9|5515.9|5520.9|5515.9|5520.9|5515.9|5520.9|5515.9|0
1676926500000|2023-02-20 20:55:00|5520.3|5515.3|5519.7|5514.7|5520.9|5515.9|5519.7|5514.7|0
1676927100000|2023-02-20 21:05:00|5519.6|5514.6|5520.2|5515.2|5520.2|5515.2|5519.6|5514.6|0
1676930100000|2023-02-20 21:55:00|5519.2|5514.2|5519.2|5514.2|5519.2|5514.2|5519.2|5514.2|0
1676934000000|2023-02-20 23:00:00|5520.4|5515.4|5522.4|5517.4|5522.7|5517.7|5518|5513|0
1676934300000|2023-02-20 23:05:00|5522.5|5517.5|5524.1|5519.1|5524.2|5519.2|5522.5|5517.5|0
1676934600000|2023-02-20 23:10:00|5524|5519|5520.9|5515.9|5524.2|5519.2|5520.5|5515.5|0
1676934900000|2023-02-20 23:15:00|5520.7|5515.7|5523.1|5518.1|5523.8|5518.8|5520.5|5515.5|0
1676935200000|2023-02-20 23:20:00|5523|5518|5522.7|5517.7|5524.1|5519.1|5522.7|5517.7|0
1676935500000|2023-02-20 23:25:00|5522.6|5517.6|5524.1|5519.1|5525.2|5520.2|5522.5|5517.5|0
1676935800000|2023-02-20 23:30:00|5524.2|5519.2|5522.2|5517.2|5524.2|5519.2|5521.1|5516.1|0
1676936100000|2023-02-20 23:35:00|5522.3|5517.3|5522.9|5517.9|5523.9|5518.9|5522.3|5517.3|0
1676936400000|2023-02-20 23:40:00|5523|5518|5523.1|5518.1|5523.2|5518.2|5521.5|5516.5|0
1676936700000|2023-02-20 23:45:00|5523|5518|5522.7|5517.7|5523.8|5518.8|5522.2|5517.2|0
1676937000000|2023-02-20 23:50:00|5522.9|5517.9|5523.7|5518.7|5524.4|5519.4|5522.9|5517.9|0
1676937300000|2023-02-20 23:55:00|5523.6|5518.6|5523.1|5518.1|5523.6|5518.6|5520.8|5515.8|0
1676937600000|2023-02-21 00:00:00|5523.3|5518.3|5521.4|5516.4|5523.5|5518.5|5521|5516|0
1676937900000|2023-02-21 00:05:00|5521.5|5516.5|5518.5|5513.5|5521.8|5516.8|5518.1|5513.1|0
1676938200000|2023-02-21 00:10:00|5518.4|5513.4|5515|5510|5518.6|5513.6|5513.5|5508.5|0
1676938500000|2023-02-21 00:15:00|5514.9|5509.9|5516.7|5511.7|5516.9|5511.9|5513.8|5508.8|0
1676938800000|2023-02-21 00:20:00|5516.6|5511.6|5517.2|5512.2|5518.2|5513.2|5516.1|5511.1|0
1676939100000|2023-02-21 00:25:00|5517.1|5512.1|5516.9|5511.9|5517.5|5512.5|5514.7|5509.7|0
1676939400000|2023-02-21 00:30:00|5516.7|5511.7|5517.4|5512.4|5517.7|5512.7|5516.1|5511.1|0
1676939700000|2023-02-21 00:35:00|5517.5|5512.5|5516.3|5511.3|5517.5|5512.5|5515.5|5510.5|0
1676940000000|2023-02-21 00:40:00|5516.4|5511.4|5516.3|5511.3|5516.4|5511.4|5514.5|5509.5|0
1676940300000|2023-02-21 00:45:00|5516.2|5511.2|5516.3|5511.3|5517.3|5512.3|5516|5511|0
1676940600000|2023-02-21 00:50:00|5516.2|5511.2|5513.9|5508.9|5516.5|5511.5|5513.3|5508.3|0
1676940900000|2023-02-21 00:55:00|5513.8|5508.8|5509.6|5504.6|5513.9|5508.9|5507.9|5502.9|0
1676941200000|2023-02-21 01:00:00|5509.7|5504.7|5508.9|5503.9|5509.7|5504.7|5507.6|5502.6|0
1676941500000|2023-02-21 01:05:00|5509|5504|5507.3|5502.3|5509.7|5504.7|5505.8|5500.8|0
1676941800000|2023-02-21 01:10:00|5507.4|5502.4|5504.7|5499.7|5507.6|5502.6|5503.6|5498.6|0
1676942100000|2023-02-21 01:15:00|5504.5|5499.5|5508.2|5503.2|5508.6|5503.6|5504.3|5499.3|0
1676942400000|2023-02-21 01:20:00|5508.3|5503.3|5508.5|5503.5|5509.3|5504.3|5507.8|5502.8|0
1676942700000|2023-02-21 01:25:00|5508.4|5503.4|5507.4|5502.4|5508.6|5503.6|5506.8|5501.8|0
1676943000000|2023-02-21 01:30:00|5507.3|5502.3|5506.9|5501.9|5507.3|5502.3|5504|5499|0
1676943300000|2023-02-21 01:35:00|5507|5502|5508.4|5503.4|5508.7|5503.7|5506.4|5501.4|0
1676943600000|2023-02-21 01:40:00|5508.5|5503.5|5510.4|5505.4|5511|5506|5507.3|5502.3|0
1676943900000|2023-02-21 01:45:00|5510.3|5505.3|5511.5|5506.5|5512.6|5507.6|5510.3|5505.3|0
1676944200000|2023-02-21 01:50:00|5511.4|5506.4|5510.6|5505.6|5512.2|5507.2|5509.5|5504.5|0
1676944500000|2023-02-21 01:55:00|5510.7|5505.7|5511.1|5506.1|5511.5|5506.5|5510|5505|0
1676944800000|2023-02-21 02:00:00|5511.3|5506.3|5509.4|5504.4|5511.8|5506.8|5509.3|5504.3|0
1676945100000|2023-02-21 02:05:00|5509.5|5504.5|5511.5|5506.5|5512|5507|5509.3|5504.3|0
1676945400000|2023-02-21 02:10:00|5511.4|5506.4|5510.2|5505.2|5511.8|5506.8|5510|5505|0
1676945700000|2023-02-21 02:15:00|5510.1|5505.1|5510.2|5505.2|5511|5506|5509.6|5504.6|0
1676946000000|2023-02-21 02:20:00|5510.3|5505.3|5508.9|5503.9|5510.4|5505.4|5507.5|5502.5|0
1676946300000|2023-02-21 02:25:00|5509|5504|5512.2|5507.2|5512.9|5507.9|5509|5504|0
1676946600000|2023-02-21 02:30:00|5512.1|5507.1|5515.1|5510.1|5515.8|5510.8|5511.7|5506.7|0
1676946900000|2023-02-21 02:35:00|5515.3|5510.3|5514.2|5509.2|5515.6|5510.6|5514.2|5509.2|0
1676947200000|2023-02-21 02:40:00|5514.3|5509.3|5511.9|5506.9|5514.6|5509.6|5511.7|5506.7|0
1676947500000|2023-02-21 02:45:00|5511.8|5506.8|5513.1|5508.1|5513.2|5508.2|5511.7|5506.7|0
1676947800000|2023-02-21 02:50:00|5513.2|5508.2|5510.4|5505.4|5513.2|5508.2|5510.3|5505.3|0
1676948100000|2023-02-21 02:55:00|5510.5|5505.5|5510.2|5505.2|5511.5|5506.5|5509.3|5504.3|0
1676948400000|2023-02-21 03:00:00|5510.3|5505.3|5510.5|5505.5|5511.4|5506.4|5509.2|5504.2|0
1676948700000|2023-02-21 03:05:00|5510.6|5505.6|5509.5|5504.5|5511.4|5506.4|5509.1|5504.1|0
1676949000000|2023-02-21 03:10:00|5509.6|5504.6|5507.2|5502.2|5510|5505|5506.5|5501.5|0
1676949300000|2023-02-21 03:15:00|5507.3|5502.3|5509.8|5504.8|5510.3|5505.3|5507.1|5502.1|0
1676949600000|2023-02-21 03:20:00|5509.7|5504.7|5510.4|5505.4|5510.7|5505.7|5509.6|5504.6|0
1676949900000|2023-02-21 03:25:00|5510.3|5505.3|5510.2|5505.2|5511.2|5506.2|5509.8|5504.8|0
1676950200000|2023-02-21 03:30:00|5510.3|5505.3|5510.6|5505.6|5510.8|5505.8|5510|5505|0
1676950500000|2023-02-21 03:35:00|5510.5|5505.5|5509|5504|5510.6|5505.6|5508.8|5503.8|0
1676950800000|2023-02-21 03:40:00|5509.1|5504.1|5507.9|5502.9|5509.7|5504.7|5507.4|5502.4|0
1676951100000|2023-02-21 03:45:00|5508|5503|5509.5|5504.5|5509.7|5504.7|5507.6|5502.6|0
1676951400000|2023-02-21 03:50:00|5509.4|5504.4|5508.6|5503.6|5510.2|5505.2|5508.5|5503.5|0
1676951700000|2023-02-21 03:55:00|5508.7|5503.7|5510|5505|5510.6|5505.6|5508.7|5503.7|0
1676952000000|2023-02-21 04:00:00|5510.1|5505.1|5511.1|5506.1|5511.2|5506.2|5509.9|5504.9|0
1676952300000|2023-02-21 04:05:00|5511.2|5506.2|5509.9|5504.9|5511.2|5506.2|5509.3|5504.3|0
1676952600000|2023-02-21 04:10:00|5509.8|5504.8|5510.5|5505.5|5511.1|5506.1|5509.8|5504.8|0
1676952900000|2023-02-21 04:15:00|5510.6|5505.6|5508.8|5503.8|5510.7|5505.7|5508.5|5503.5|0
1676953200000|2023-02-21 04:20:00|5508.7|5503.7|5509.3|5504.3|5509.7|5504.7|5508.7|5503.7|0
1676953500000|2023-02-21 04:25:00|5509.2|5504.2|5508.8|5503.8|5509.5|5504.5|5508.3|5503.3|0
1676953800000|2023-02-21 04:30:00|5508.7|5503.7|5508.2|5503.2|5508.9|5503.9|5507.7|5502.7|0
1676954100000|2023-02-21 04:35:00|5508.3|5503.3|5508.7|5503.7|5509.9|5504.9|5508.2|5503.2|0
1676954400000|2023-02-21 04:40:00|5508.8|5503.8|5508.8|5503.8|5509.6|5504.6|5508.6|5503.6|0
1676954700000|2023-02-21 04:45:00|5508.7|5503.7|5508.7|5503.7|5509.3|5504.3|5508.2|5503.2|0
1676955000000|2023-02-21 04:50:00|5508.6|5503.6|5508.3|5503.3|5509.5|5504.5|5508.3|5503.3|0
1676955300000|2023-02-21 04:55:00|5508.5|5503.5|5508.8|5503.8|5509.8|5504.8|5508.3|5503.3|0
1676955600000|2023-02-21 05:00:00|5509|5504|5508.9|5503.9|5509.1|5504.1|5508.3|5503.3|0
1676955900000|2023-02-21 05:05:00|5509|5504|5513.9|5508.9|5514.9|5509.9|5508.9|5503.9|0
1676956200000|2023-02-21 05:10:00|5514.1|5509.1|5512|5507|5514.6|5509.6|5511.5|5506.5|0
1676956500000|2023-02-21 05:15:00|5511.9|5506.9|5510.5|5505.5|5512.1|5507.1|5509.9|5504.9|0
1676956800000|2023-02-21 05:20:00|5510.4|5505.4|5509.2|5504.2|5510.4|5505.4|5508.2|5503.2|0
1676957100000|2023-02-21 05:25:00|5509.1|5504.1|5507.4|5502.4|5509.1|5504.1|5507.1|5502.1|0
1676957400000|2023-02-21 05:30:00|5507.3|5502.3|5507.2|5502.2|5508.1|5503.1|5506.9|5501.9|0
1676957700000|2023-02-21 05:35:00|5507.3|5502.3|5508.7|5503.7|5509.3|5504.3|5507.1|5502.1|0
1676958000000|2023-02-21 05:40:00|5508.6|5503.6|5509|5504|5510.1|5505.1|5508.3|5503.3|0
1676958300000|2023-02-21 05:45:00|5508.9|5503.9|5508.5|5503.5|5509.3|5504.3|5507.4|5502.4|0
1676958600000|2023-02-21 05:50:00|5508.6|5503.6|5511.3|5506.3|5512.1|5507.1|5508|5503|0
1676958900000|2023-02-21 05:55:00|5511.2|5506.2|5510.9|5505.9|5512.2|5507.2|5510.9|5505.9|0
1676959200000|2023-02-21 06:00:00|5511|5506|5510|5505|5511.1|5506.1|5509.4|5504.4|0
1676959500000|2023-02-21 06:05:00|5510.1|5505.1|5509.7|5504.7|5511.1|5506.1|5509.5|5504.5|0
1676959800000|2023-02-21 06:10:00|5509.8|5504.8|5510.5|5505.5|5510.8|5505.8|5509.7|5504.7|0
1676960100000|2023-02-21 06:15:00|5510.4|5505.4|5510.8|5505.8|5511.3|5506.3|5509.9|5504.9|0
1676960400000|2023-02-21 06:20:00|5510.7|5505.7|5512.6|5507.6|5512.7|5507.7|5510.5|5505.5|0
1676960700000|2023-02-21 06:25:00|5512.5|5507.5|5512.5|5507.5|5513.1|5508.1|5511.9|5506.9|0
1676961000000|2023-02-21 06:30:00|5512.4|5507.4|5510.5|5505.5|5512.4|5507.4|5510.2|5505.2|0
1676961300000|2023-02-21 06:35:00|5510.4|5505.4|5508.7|5503.7|5510.6|5505.6|5508.3|5503.3|0
1676961600000|2023-02-21 06:40:00|5508.8|5503.8|5508.1|5503.1|5509.6|5504.6|5507.6|5502.6|0
1676961900000|2023-02-21 06:45:00|5508|5503|5508.9|5503.9|5509.2|5504.2|5507.5|5502.5|0
1676962200000|2023-02-21 06:50:00|5509|5504|5509.6|5504.6|5510.4|5505.4|5508.5|5503.5|0
1676962500000|2023-02-21 06:55:00|5509.7|5504.7|5510.9|5505.9|5512.5|5507.5|5509.6|5504.6|0
1676962800000|2023-02-21 07:00:00|5511|5506|5507|5502|5511.1|5506.1|5506.7|5501.7|0
1676963100000|2023-02-21 07:05:00|5506.9|5501.9|5498.9|5493.9|5507.4|5502.4|5497.9|5492.9|0
1676963400000|2023-02-21 07:10:00|5498.7|5493.7|5500.6|5495.6|5502.6|5497.6|5498.7|5493.7|0
1676963700000|2023-02-21 07:15:00|5500.2|5495.2|5497.4|5492.4|5500.2|5495.2|5496.6|5491.6|0
1676964000000|2023-02-21 07:20:00|5497.6|5492.6|5499.4|5494.4|5499.8|5494.8|5497.2|5492.2|0
1676964300000|2023-02-21 07:25:00|5499.5|5494.5|5499.3|5494.3|5499.5|5494.5|5497.1|5492.1|0
1676964600000|2023-02-21 07:30:00|5499.1|5494.1|5499.3|5494.3|5500.9|5495.9|5496.7|5491.7|0
1676964900000|2023-02-21 07:35:00|5499.4|5494.4|5499.7|5494.7|5501|5496|5498.6|5493.6|0
1676965200000|2023-02-21 07:40:00|5499.8|5494.8|5500.5|5495.5|5501.1|5496.1|5499.5|5494.5|0
1676965500000|2023-02-21 07:45:00|5500.6|5495.6|5497.1|5492.1|5501|5496|5495.3|5490.3|0
1676965800000|2023-02-21 07:50:00|5497|5492|5499.4|5494.4|5500.6|5495.6|5496.6|5491.6|0
1676966100000|2023-02-21 07:55:00|5499.5|5494.5|5495.6|5490.6|5499.6|5494.6|5495.4|5490.4|0
1676966400000|2023-02-21 08:00:00|5495.7|5490.7|5495.9|5490.9|5499|5494|5493.4|5488.4|0
1676966700000|2023-02-21 08:05:00|5496.1|5491.1|5498.9|5493.9|5501.6|5496.6|5495.1|5490.1|0
1676967000000|2023-02-21 08:10:00|5499|5494|5494.4|5489.4|5500|5495|5493.2|5488.2|0
1676967300000|2023-02-21 08:15:00|5494.2|5489.2|5488.3|5483.3|5494.2|5489.2|5484.4|5479.4|0
1676967600000|2023-02-21 08:20:00|5488.2|5483.2|5485.7|5480.7|5489.3|5484.3|5482.8|5477.8|0
1676967900000|2023-02-21 08:25:00|5486.1|5481.1|5483.8|5478.8|5491.3|5486.3|5482.5|5477.5|0
1676968200000|2023-02-21 08:30:00|5484.2|5479.2|5480.8|5475.8|5486.8|5481.8|5480.1|5475.1|0
1676968500000|2023-02-21 08:35:00|5480.5|5475.5|5477.8|5472.8|5483.2|5478.2|5476.9|5471.9|0
1676968800000|2023-02-21 08:40:00|5477.7|5472.7|5475|5470|5477.8|5472.8|5471.8|5466.8|0
1676969100000|2023-02-21 08:45:00|5475.1|5470.1|5460.6|5455.6|5475.1|5470.1|5456.5|5451.5|0
1676969400000|2023-02-21 08:50:00|5460.5|5455.5|5460.4|5455.4|5461|5456|5455.6|5450.6|0
1676969700000|2023-02-21 08:55:00|5460.5|5455.5|5457|5452|5461.2|5456.2|5454.9|5449.9|0
1676970000000|2023-02-21 09:00:00|5457.7|5452.7|5477.3|5474.3|5484.9|5481.9|5455.3|5450.3|0
1676970300000|2023-02-21 09:05:00|5477.4|5474.4|5480.2|5477.2|5483.5|5480.5|5476.3|5473.3|0
1676970600000|2023-02-21 09:10:00|5479.6|5476.6|5485.2|5482.2|5485.7|5482.7|5478.4|5475.4|0
1676970900000|2023-02-21 09:15:00|5485.3|5482.3|5483.8|5480.8|5489.4|5486.4|5483.6|5480.6|0
1676971200000|2023-02-21 09:20:00|5483.5|5480.5|5478.3|5475.3|5483.5|5480.5|5472.2|5469.2|0
1676971500000|2023-02-21 09:25:00|5477.9|5474.9|5482.7|5479.7|5486.1|5483.1|5477.3|5474.3|0
1676971800000|2023-02-21 09:30:00|5483.3|5480.3|5487.3|5484.3|5488.4|5485.4|5482.2|5479.2|0
1676972100000|2023-02-21 09:35:00|5487.4|5484.4|5484.9|5481.9|5488.9|5485.9|5483.6|5480.6|0
1676972400000|2023-02-21 09:40:00|5485|5482|5489.8|5486.8|5490.5|5487.5|5484.8|5481.8|0
1676972700000|2023-02-21 09:45:00|5489.7|5486.7|5492.3|5489.3|5492.3|5489.3|5488.2|5485.2|0
1676973000000|2023-02-21 09:50:00|5492.2|5489.2|5506.1|5503.1|5506.1|5503.1|5491.7|5488.7|0
1676973300000|2023-02-21 09:55:00|5506.2|5503.2|5502.2|5499.2|5507.1|5504.1|5499.6|5496.6|0
1676973600000|2023-02-21 10:00:00|5502.1|5499.1|5502.3|5499.3|5509.2|5506.2|5501.2|5498.2|0
1676973900000|2023-02-21 10:05:00|5502.2|5499.2|5502.5|5499.5|5502.7|5499.7|5499.7|5496.7|0
1676974200000|2023-02-21 10:10:00|5502.4|5499.4|5502.6|5499.6|5505.3|5502.3|5502.4|5499.4|0
1676974500000|2023-02-21 10:15:00|5502.7|5499.7|5498.9|5495.9|5502.7|5499.7|5498.8|5495.8|0
1676974800000|2023-02-21 10:20:00|5498.7|5495.7|5498.9|5495.9|5501.1|5498.1|5498.7|5495.7|0
1676975100000|2023-02-21 10:25:00|5498.4|5495.4|5496.7|5493.7|5499.3|5496.3|5495|5492|0
1676975400000|2023-02-21 10:30:00|5496.8|5493.8|5497.1|5494.1|5497.6|5494.6|5496.3|5493.3|0
1676975700000|2023-02-21 10:35:00|5497.3|5494.3|5496.8|5493.8|5498.7|5495.7|5495.8|5492.8|0
1676976000000|2023-02-21 10:40:00|5497.1|5494.1|5496.9|5493.9|5499.5|5496.5|5496.7|5493.7|0
1676976300000|2023-02-21 10:45:00|5496.8|5493.8|5497.5|5494.5|5497.6|5494.6|5495.6|5492.6|0
1676976600000|2023-02-21 10:50:00|5497.4|5494.4|5498.3|5495.3|5500.2|5497.2|5497.1|5494.1|0
1676976900000|2023-02-21 10:55:00|5498|5495|5495.3|5492.3|5498.1|5495.1|5495.2|5492.2|0
1676977200000|2023-02-21 11:00:00|5495.2|5492.2|5494.5|5491.5|5495.4|5492.4|5491.5|5488.5|0
1676977500000|2023-02-21 11:05:00|5494.4|5491.4|5496.1|5493.1|5497.4|5494.4|5492.5|5489.5|0
1676977800000|2023-02-21 11:10:00|5496|5493|5496.1|5493.1|5497.6|5494.6|5495.9|5492.9|0
1676978100000|2023-02-21 11:15:00|5496|5493|5498.9|5495.9|5498.9|5495.9|5496|5493|0
1676978400000|2023-02-21 11:20:00|5498.8|5495.8|5502.9|5499.9|5502.9|5499.9|5498.8|5495.8|0
1676978700000|2023-02-21 11:25:00|5503|5500|5502.9|5499.9|5503.9|5500.9|5502.6|5499.6|0
1676979000000|2023-02-21 11:30:00|5502.8|5499.8|5500|5497|5503.9|5500.9|5499.9|5496.9|0
1676979300000|2023-02-21 11:35:00|5500.1|5497.1|5502.7|5499.7|5503.8|5500.8|5500.1|5497.1|0
1676979600000|2023-02-21 11:40:00|5502.8|5499.8|5503.7|5500.7|5504.9|5501.9|5502.8|5499.8|0
1676979900000|2023-02-21 11:45:00|5503.8|5500.8|5504.9|5501.9|5505.3|5502.3|5502.9|5499.9|0
1676980200000|2023-02-21 11:50:00|5505|5502|5504.1|5501.1|5505.3|5502.3|5503.3|5500.3|0
1676980500000|2023-02-21 11:55:00|5504.2|5501.2|5499.5|5496.5|5505.4|5502.4|5499.5|5496.5|0
1676980800000|2023-02-21 12:00:00|5499.6|5496.6|5498.4|5495.4|5506.9|5503.9|5497.1|5494.1|0
1676981100000|2023-02-21 12:05:00|5497.8|5494.8|5488|5485|5498.7|5495.7|5486.8|5483.8|0
1676981400000|2023-02-21 12:10:00|5488.1|5485.1|5491.3|5488.3|5491.6|5488.6|5487.4|5484.4|0
1676981700000|2023-02-21 12:15:00|5491.2|5488.2|5490.5|5487.5|5491.9|5488.9|5489.3|5486.3|0
1676982000000|2023-02-21 12:20:00|5490.4|5487.4|5486.3|5483.3|5490.4|5487.4|5485.6|5482.6|0
1676982300000|2023-02-21 12:25:00|5486.2|5483.2|5488|5485|5488.4|5485.4|5484.2|5481.2|0
1676982600000|2023-02-21 12:30:00|5488.1|5485.1|5491|5488|5493|5490|5487.6|5484.6|0
1676982900000|2023-02-21 12:35:00|5491.1|5488.1|5489.3|5486.3|5491.9|5488.9|5489.1|5486.1|0
1676983200000|2023-02-21 12:40:00|5489.4|5486.4|5486.4|5483.4|5489.4|5486.4|5484.5|5481.5|0
1676983500000|2023-02-21 12:45:00|5486.5|5483.5|5491.3|5488.3|5491.8|5488.8|5486.4|5483.4|0
1676983800000|2023-02-21 12:50:00|5491.2|5488.2|5493.4|5490.4|5494.2|5491.2|5491.2|5488.2|0
1676984100000|2023-02-21 12:55:00|5493.2|5490.2|5489.8|5486.8|5493.3|5490.3|5489.8|5486.8|0
1676984400000|2023-02-21 13:00:00|5489.7|5486.7|5484.7|5481.7|5489.7|5486.7|5484.6|5481.6|0
1676984700000|2023-02-21 13:05:00|5484.8|5481.8|5483.7|5480.7|5484.9|5481.9|5480|5477|0
1676985000000|2023-02-21 13:10:00|5483.6|5480.6|5483.7|5480.7|5485.4|5482.4|5482.6|5479.6|0
1676985300000|2023-02-21 13:15:00|5483.1|5480.1|5485.1|5482.1|5486.4|5483.4|5482.6|5479.6|0
1676985600000|2023-02-21 13:20:00|5485.2|5482.2|5478.4|5475.4|5485.3|5482.3|5477.7|5474.7|0
1676985900000|2023-02-21 13:25:00|5478.3|5475.3|5476.9|5473.9|5478.3|5475.3|5474.7|5471.7|0
1676986200000|2023-02-21 13:30:00|5477|5474|5483.4|5480.4|5486.2|5483.2|5476.9|5473.9|0
1676986500000|2023-02-21 13:35:00|5483.5|5480.5|5479.1|5476.1|5486.1|5483.1|5478.9|5475.9|0
1676986800000|2023-02-21 13:40:00|5479.2|5476.2|5478.4|5475.4|5483.7|5480.7|5476.9|5473.9|0
1676987100000|2023-02-21 13:45:00|5478.7|5475.7|5478.7|5475.7|5480.9|5477.9|5476.8|5473.8|0
1676987400000|2023-02-21 13:50:00|5478.8|5475.8|5475.2|5472.2|5479.6|5476.6|5473.2|5470.2|0
1676987700000|2023-02-21 13:55:00|5475.1|5472.1|5471.5|5468.5|5476.7|5473.7|5471.5|5468.5|0
1676988000000|2023-02-21 14:00:00|5471.3|5468.3|5470.9|5467.9|5471.7|5468.7|5468.5|5465.5|0
1676988300000|2023-02-21 14:05:00|5470.7|5467.7|5473.1|5470.1|5473.5|5470.5|5470.5|5467.5|0
1676988600000|2023-02-21 14:10:00|5473|5470|5470.8|5467.8|5473|5470|5469.8|5466.8|0
1676988900000|2023-02-21 14:15:00|5471.1|5468.1|5472.5|5469.5|5474.7|5471.7|5471|5468|0
1676989200000|2023-02-21 14:20:00|5472.4|5469.4|5472.4|5469.4|5472.8|5469.8|5470.8|5467.8|0
1676989500000|2023-02-21 14:25:00|5468.6|5465.6|5465.8|5462.8|5470.6|5467.6|5462.8|5459.8|0
1676989800000|2023-02-21 14:30:00|5461.9|5458.9|5480.2|5478.4|5488.8|5487|5455.4|5453.6|0
1676990100000|2023-02-21 14:35:00|5480.4|5478.6|5511.7|5509.9|5512.3|5510.5|5477.6|5475.8|0
1676990400000|2023-02-21 14:40:00|5512.2|5510.4|5523.3|5521.5|5530.7|5528.9|5512.2|5510.4|0
1676990700000|2023-02-21 14:45:00|5519.9|5518.1|5497.2|5495.4|5519.9|5518.1|5494.1|5492.3|0
1676991000000|2023-02-21 14:50:00|5497.8|5496|5488.3|5486.5|5502.5|5500.7|5472.8|5471|0
1676991300000|2023-02-21 14:55:00|5487|5485.2|5475.2|5473.4|5499.8|5498|5467.8|5466|0
1676991600000|2023-02-21 15:00:00|5475.1|5473.3|5466.9|5465.1|5483.6|5481.8|5463.4|5461.6|0
1676991900000|2023-02-21 15:05:00|5466.8|5465|5461.5|5459.7|5474.4|5472.6|5456.8|5455|0
1676992200000|2023-02-21 15:10:00|5461.8|5460|5449.4|5447.6|5466.4|5464.6|5443.3|5441.5|0
1676992500000|2023-02-21 15:15:00|5449.7|5447.9|5458.7|5456.9|5461.2|5459.4|5444.2|5442.4|0
1676992800000|2023-02-21 15:20:00|5458.3|5456.5|5461.6|5459.8|5472|5470.2|5456.4|5454.6|0
1676993100000|2023-02-21 15:25:00|5461.9|5460.1|5447.7|5445.9|5461.9|5460.1|5444.9|5443.1|0
1676993400000|2023-02-21 15:30:00|5447.8|5446|5459.6|5457.8|5463.7|5461.9|5446.8|5445|0
1676993700000|2023-02-21 15:35:00|5459.5|5457.7|5462.8|5461|5478.2|5476.4|5456.6|5454.8|0
1676994000000|2023-02-21 15:40:00|5462.9|5461.1|5469|5467.2|5484.8|5483|5462.9|5461.1|0
1676994300000|2023-02-21 15:45:00|5469.6|5467.8|5464.2|5462.4|5479.1|5477.3|5459.3|5457.5|0
1676994600000|2023-02-21 15:50:00|5464|5462.2|5451.1|5449.3|5469.2|5467.4|5450|5448.2|0
1676994900000|2023-02-21 15:55:00|5451.9|5450.1|5450.5|5448.7|5455.3|5453.5|5448|5446.2|0
1676995200000|2023-02-21 16:00:00|5450.9|5449.1|5455.6|5453.8|5464.9|5463.1|5450.9|5449.1|0
1676995500000|2023-02-21 16:05:00|5454.6|5452.8|5443|5441.2|5455.9|5454.1|5442.7|5440.9|0
1676995800000|2023-02-21 16:10:00|5443.6|5441.8|5451.3|5449.5|5451.5|5449.7|5438.6|5436.8|0
1676996100000|2023-02-21 16:15:00|5451.2|5449.4|5442.7|5440.9|5453.2|5451.4|5437.1|5435.3|0
1676996400000|2023-02-21 16:20:00|5442.6|5440.8|5440.8|5439|5447.3|5445.5|5438.7|5436.9|0
1676996700000|2023-02-21 16:25:00|5440.4|5438.6|5431.4|5429.6|5445|5443.2|5428.5|5426.7|0
1676997000000|2023-02-21 16:30:00|5431.3|5429.5|5425.2|5423.4|5435.1|5433.3|5419.4|5417.6|0
1676997300000|2023-02-21 16:35:00|5425.3|5423.5|5431.2|5429.4|5438.1|5436.3|5424.9|5423.1|0
1676997600000|2023-02-21 16:40:00|5431.6|5429.8|5442.4|5440.6|5444.8|5443|5427.6|5425.8|0
1676997900000|2023-02-21 16:45:00|5442.3|5440.5|5442.2|5440.4|5446.7|5444.9|5439.3|5437.5|0
1676998200000|2023-02-21 16:50:00|5442.3|5440.5|5433.8|5432|5442.3|5440.5|5428.7|5426.9|0
1676998500000|2023-02-21 16:55:00|5433.5|5431.7|5425.6|5423.8|5434.6|5432.8|5425.3|5423.5|0
1676998800000|2023-02-21 17:00:00|5425.4|5423.6|5426.5|5424.7|5429.5|5427.7|5420.6|5418.8|0
1676999100000|2023-02-21 17:05:00|5426.2|5424.4|5432.4|5430.6|5436|5434.2|5426.2|5424.4|0
1676999400000|2023-02-21 17:10:00|5432.1|5430.3|5428.5|5426.7|5432.2|5430.4|5422.4|5420.6|0
1676999700000|2023-02-21 17:15:00|5428.6|5426.8|5432.4|5430.6|5433|5431.2|5425.9|5424.1|0
1677000000000|2023-02-21 17:20:00|5433|5431.2|5429|5427.2|5435.4|5433.6|5427.4|5425.6|0
1677000300000|2023-02-21 17:25:00|5429.2|5427.4|5419.8|5418|5429.2|5427.4|5419.6|5417.8|0
1677000600000|2023-02-21 17:30:00|5419.9|5418.1|5428|5426.2|5428.1|5426.3|5417.4|5415.6|0
1677000900000|2023-02-21 17:35:00|5427.7|5425.9|5427.4|5425.6|5430.2|5428.4|5422.6|5420.8|0
1677001200000|2023-02-21 17:40:00|5427.2|5425.4|5425.7|5423.9|5430.7|5428.9|5422.5|5420.7|0
1677001500000|2023-02-21 17:45:00|5426.1|5424.3|5430.3|5428.5|5432|5430.2|5423.5|5421.7|0
1677001800000|2023-02-21 17:50:00|5429.8|5428|5434.5|5432.7|5437.6|5435.8|5428.5|5426.7|0
1677002100000|2023-02-21 17:55:00|5435.2|5433.4|5440.2|5438.4|5441.4|5439.6|5432|5430.2|0
1677002400000|2023-02-21 18:00:00|5438.8|5437|5439.5|5437.7|5442.4|5440.6|5436|5434.2|0
1677002700000|2023-02-21 18:05:00|5439.7|5437.9|5427.9|5426.1|5439.8|5438|5427.2|5425.4|0
1677003000000|2023-02-21 18:10:00|5427.8|5426|5420.2|5418.4|5428.7|5426.9|5419.6|5417.8|0
1677003300000|2023-02-21 18:15:00|5419.4|5417.6|5421.6|5419.8|5423.7|5421.9|5418.1|5416.3|0
1677003600000|2023-02-21 18:20:00|5421.7|5419.9|5425.1|5423.3|5429|5427.2|5419.7|5417.9|0
1677003900000|2023-02-21 18:25:00|5425.2|5423.4|5424.1|5422.3|5426.6|5424.8|5417.2|5415.4|0
1677004200000|2023-02-21 18:30:00|5424.5|5422.7|5415.6|5413.8|5424.5|5422.7|5414.2|5412.4|0
1677004500000|2023-02-21 18:35:00|5415.8|5414|5417.2|5415.4|5420.8|5419|5415.3|5413.5|0
1677004800000|2023-02-21 18:40:00|5417.1|5415.3|5418.8|5417|5422.9|5421.1|5415.3|5413.5|0
1677005100000|2023-02-21 18:45:00|5419.5|5417.7|5419.6|5417.8|5425|5423.2|5416.9|5415.1|0
1677005400000|2023-02-21 18:50:00|5419.4|5417.6|5418|5416.2|5421.9|5420.1|5415.8|5414|0
1677005700000|2023-02-21 18:55:00|5417.5|5415.7|5414.9|5413.1|5418.9|5417.1|5411.7|5409.9|0
1677006000000|2023-02-21 19:00:00|5415.4|5413.6|5411.3|5409.5|5415.4|5413.6|5407.7|5405.9|0
1677006300000|2023-02-21 19:05:00|5411.6|5409.8|5408.2|5406.4|5412.8|5411|5404.9|5403.1|0
1677006600000|2023-02-21 19:10:00|5408.4|5406.6|5411.1|5409.3|5412|5410.2|5405.1|5403.3|0
1677006900000|2023-02-21 19:15:00|5411.3|5409.5|5400.3|5398.5|5413.3|5411.5|5399.9|5398.1|0
1677007200000|2023-02-21 19:20:00|5399.7|5397.9|5404.7|5402.9|5407.4|5405.6|5399|5397.2|0
1677007500000|2023-02-21 19:25:00|5404.8|5403|5410.2|5408.4|5414.9|5413.1|5404.4|5402.6|0
1677007800000|2023-02-21 19:30:00|5410.3|5408.5|5422.5|5420.7|5422.7|5420.9|5408.5|5406.7|0
1677008100000|2023-02-21 19:35:00|5422.9|5421.1|5423.7|5421.9|5424|5422.2|5416.9|5415.1|0
1677008400000|2023-02-21 19:40:00|5423.8|5422|5426.7|5424.9|5427.6|5425.8|5415.1|5413.3|0
1677008700000|2023-02-21 19:45:00|5426.9|5425.1|5427.2|5425.4|5433.6|5431.8|5424.9|5423.1|0
1677009000000|2023-02-21 19:50:00|5427|5425.2|5420.4|5418.6|5427.2|5425.4|5417.8|5416|0
1677009300000|2023-02-21 19:55:00|5420.3|5418.5|5416.5|5414.7|5423.5|5421.7|5411.7|5409.9|0
1677009600000|2023-02-21 20:00:00|5418|5416.2|5426.4|5424.6|5426.4|5424.6|5411.6|5409.8|0
1677009900000|2023-02-21 20:05:00|5426.2|5424.4|5413.3|5411.5|5428.9|5427.1|5412.3|5410.5|0
1677010200000|2023-02-21 20:10:00|5413.4|5411.6|5408.9|5407.1|5414.8|5413|5407.4|5405.6|0
1677010500000|2023-02-21 20:15:00|5408.8|5407|5409.3|5407.5|5412.5|5410.7|5406|5404.2|0
1677010800000|2023-02-21 20:20:00|5408.8|5407|5411.9|5410.1|5413.6|5411.8|5402.1|5400.3|0
1677011100000|2023-02-21 20:25:00|5412|5410.2|5405|5403.2|5412.4|5410.6|5400|5398.2|0
1677011400000|2023-02-21 20:30:00|5405.6|5403.8|5415.8|5414|5416.8|5415|5404.7|5402.9|0
1677011700000|2023-02-21 20:35:00|5415.4|5413.6|5406.3|5404.5|5418.8|5417|5403.3|5401.5|0
1677012000000|2023-02-21 20:40:00|5406.6|5404.8|5408.4|5406.6|5409.9|5408.1|5401.2|5399.4|0
1677012300000|2023-02-21 20:45:00|5410.3|5408.5|5408.4|5406.6|5415|5413.2|5404.8|5403|0
1677012600000|2023-02-21 20:50:00|5411|5409.2|5396.1|5394.3|5411|5409.2|5394.4|5392.6|0
1677012900000|2023-02-21 20:55:00|5397|5395.2|5391.5|5389.7|5401.5|5399.7|5390.4|5388.6|0
1677013200000|2023-02-21 21:00:00|5392.1|5389.1|5397.7|5394.7|5398.2|5395.2|5392.1|5389.1|0
1677013500000|2023-02-21 21:05:00|5397.8|5394.8|5395.1|5392.1|5400.8|5397.8|5394.9|5391.9|0
1677013800000|2023-02-21 21:10:00|5395.2|5392.2|5394.7|5391.7|5396.3|5393.3|5393.8|5390.8|0
1677014100000|2023-02-21 21:15:00|5394.8|5391.8|5395.2|5392.2|5396.3|5393.3|5394.5|5391.5|0
1677014400000|2023-02-21 21:20:00|5395.3|5392.3|5398.6|5395.6|5399|5396|5394.6|5391.6|0
1677014700000|2023-02-21 21:25:00|5398.7|5395.7|5399|5396|5399.5|5396.5|5398.1|5395.1|0
1677015000000|2023-02-21 21:30:00|5398.9|5395.9|5399.5|5396.5|5400.3|5397.3|5398.4|5395.4|0
1677015300000|2023-02-21 21:35:00|5399.4|5396.4|5400.4|5397.4|5401.1|5398.1|5399.2|5396.2|0
1677015600000|2023-02-21 21:40:00|5400.3|5397.3|5399.7|5396.7|5400.6|5397.6|5399.1|5396.1|0
1677015900000|2023-02-21 21:45:00|5399.8|5396.8|5398.5|5395.5|5399.8|5396.8|5397.6|5394.6|0
1677016200000|2023-02-21 21:50:00|5398.4|5395.4|5399.4|5396.4|5399.5|5396.5|5398.3|5395.3|0
1677016500000|2023-02-21 21:55:00|5399.5|5396.5|5400.7|5397.7|5400.8|5397.8|5399.5|5396.5|0
1677016800000|2023-02-21 22:00:00|5400.8|5397.8|5400.2|5397.2|5401.5|5398.5|5400|5397|0
1677017100000|2023-02-21 22:05:00|5400.1|5397.1|5401|5398|5402.5|5399.5|5400.1|5397.1|0
1677017400000|2023-02-21 22:10:00|5400.9|5397.9|5400.7|5397.7|5401.8|5398.8|5400.2|5397.2|0
1677017700000|2023-02-21 22:15:00|5400.6|5397.6|5399.3|5396.3|5400.8|5397.8|5399.3|5396.3|0
1677018000000|2023-02-21 22:20:00|5399.4|5396.4|5397.6|5394.6|5399.5|5396.5|5397.6|5394.6|0
1677018300000|2023-02-21 22:25:00|5397.7|5394.7|5396.4|5393.4|5398.1|5395.1|5395.9|5392.9|0
1677018600000|2023-02-21 22:30:00|5396.5|5393.5|5395.1|5392.1|5396.7|5393.7|5394.9|5391.9|0
1677018900000|2023-02-21 22:35:00|5395.3|5392.3|5395.2|5392.2|5395.7|5392.7|5394.6|5391.6|0
1677019200000|2023-02-21 22:40:00|5394.9|5391.9|5394.3|5391.3|5395.5|5392.5|5394.3|5391.3|0
1677019500000|2023-02-21 22:45:00|5394.4|5391.4|5393.9|5390.9|5394.5|5391.5|5393.7|5390.7|0
1677019800000|2023-02-21 22:50:00|5393.5|5390.5|5392.8|5389.8|5393.8|5390.8|5392.7|5389.7|0
1677020100000|2023-02-21 22:55:00|5392.9|5389.9|5390.7|5387.7|5392.9|5389.9|5390.3|5387.3|0
1677020400000|2023-02-21 23:00:00|5390.9|5387.9|5391.5|5388.5|5392.6|5389.6|5389.8|5386.8|0
1677020700000|2023-02-21 23:05:00|5391.6|5388.6|5390|5387|5392.3|5389.3|5390|5387|0
1677021000000|2023-02-21 23:10:00|5389.7|5386.7|5389.3|5386.3|5389.9|5386.9|5388.3|5385.3|0
1677021300000|2023-02-21 23:15:00|5389.2|5386.2|5388|5385|5389.6|5386.6|5388|5385|0
1677021600000|2023-02-21 23:20:00|5387.9|5384.9|5387.7|5384.7|5388.1|5385.1|5386.5|5383.5|0
1677021900000|2023-02-21 23:25:00|5387.5|5384.5|5387.2|5384.2|5388.3|5385.3|5386.2|5383.2|0
1677022200000|2023-02-21 23:30:00|5387.1|5384.1|5387.9|5384.9|5388.7|5385.7|5386.7|5383.7|0
1677022500000|2023-02-21 23:35:00|5387.6|5384.6|5385.9|5382.9|5387.9|5384.9|5385.9|5382.9|0
1677022800000|2023-02-21 23:40:00|5385.8|5382.8|5386.2|5383.2|5386.6|5383.6|5384.8|5381.8|0
1677023100000|2023-02-21 23:45:00|5386|5383|5384.2|5381.2|5386.3|5383.3|5384.2|5381.2|0
1677023400000|2023-02-21 23:50:00|5384.3|5381.3|5385.1|5382.1|5385.2|5382.2|5383.5|5380.5|0
1677023700000|2023-02-21 23:55:00|5385|5382|5387.7|5384.7|5388|5385|5384.9|5381.9|0
1677024000000|2023-02-22 00:00:00|5388.4|5385.4|5390.7|5387.7|5391.7|5388.7|5388.2|5385.2|0
1677024300000|2023-02-22 00:05:00|5390.8|5387.8|5393.1|5390.1|5393.8|5390.8|5390.7|5387.7|0
1677024600000|2023-02-22 00:10:00|5393.3|5390.3|5390.5|5387.5|5393.9|5390.9|5389.6|5386.6|0
1677024900000|2023-02-22 00:15:00|5390.6|5387.6|5390.3|5387.3|5390.7|5387.7|5390.1|5387.1|0
1677025200000|2023-02-22 00:20:00|5390.2|5387.2|5389.8|5386.8|5391.1|5388.1|5389.2|5386.2|0
1677025500000|2023-02-22 00:25:00|5389.9|5386.9|5392|5389|5392.2|5389.2|5389.9|5386.9|0
1677025800000|2023-02-22 00:30:00|5391.7|5388.7|5392.6|5389.6|5394.4|5391.4|5391.7|5388.7|0
1677026100000|2023-02-22 00:35:00|5392.5|5389.5|5393.1|5390.1|5393.4|5390.4|5392.1|5389.1|0
1677026400000|2023-02-22 00:40:00|5393|5390|5392.2|5389.2|5393.3|5390.3|5391.8|5388.8|0
1677026700000|2023-02-22 00:45:00|5392.3|5389.3|5391.5|5388.5|5392.5|5389.5|5391|5388|0
1677027000000|2023-02-22 00:50:00|5391.6|5388.6|5391.8|5388.8|5392.3|5389.3|5391.5|5388.5|0
1677027300000|2023-02-22 00:55:00|5391.9|5388.9|5396.2|5391.2|5396.2|5391.9|5391.6|5388.6|0
1677027600000|2023-02-22 01:00:00|5396.1|5391.1|5394.1|5389.1|5396.3|5391.3|5393.7|5388.7|0
1677027900000|2023-02-22 01:05:00|5394|5389|5393.2|5388.2|5395.5|5390.5|5392.6|5387.6|0
1677028200000|2023-02-22 01:10:00|5393.1|5388.1|5395|5390|5395|5390|5392|5387|0
1677028500000|2023-02-22 01:15:00|5394.9|5389.9|5395.7|5390.7|5398|5393|5394.8|5389.8|0
1677028800000|2023-02-22 01:20:00|5395.8|5390.8|5395.7|5390.7|5397.5|5392.5|5395.7|5390.7|0
1677029100000|2023-02-22 01:25:00|5395.8|5390.8|5399.1|5394.1|5399.2|5394.2|5394.9|5389.9|0
1677029400000|2023-02-22 01:30:00|5399|5394|5396.8|5391.8|5399.5|5394.5|5396.2|5391.2|0
1677029700000|2023-02-22 01:35:00|5396.7|5391.7|5397.6|5392.6|5397.8|5392.8|5396|5391|0
1677030000000|2023-02-22 01:40:00|5397.3|5392.3|5395.4|5390.4|5397.4|5392.4|5394.6|5389.6|0
1677030300000|2023-02-22 01:45:00|5395.5|5390.5|5393.8|5388.8|5395.8|5390.8|5393.6|5388.6|0
1677030600000|2023-02-22 01:50:00|5393.7|5388.7|5394.2|5389.2|5394.9|5389.9|5392.8|5387.8|0
1677030900000|2023-02-22 01:55:00|5394.1|5389.1|5396.4|5391.4|5397.6|5392.6|5393.7|5388.7|0
1677031200000|2023-02-22 02:00:00|5396.3|5391.3|5395.8|5390.8|5398|5393|5395.6|5390.6|0
1677031500000|2023-02-22 02:05:00|5395.9|5390.9|5397.4|5392.4|5397.9|5392.9|5394.9|5389.9|0
1677031800000|2023-02-22 02:10:00|5397.6|5392.6|5394.8|5389.8|5397.6|5392.6|5394.6|5389.6|0
1677032100000|2023-02-22 02:15:00|5394.9|5389.9|5396.1|5391.1|5396.7|5391.7|5394.8|5389.8|0
1677032400000|2023-02-22 02:20:00|5396.4|5391.4|5398.2|5393.2|5398.9|5393.9|5396|5391|0
1677032700000|2023-02-22 02:25:00|5398.3|5393.3|5399.8|5394.8|5400.9|5395.9|5397.5|5392.5|0
1677033000000|2023-02-22 02:30:00|5400|5395|5400.5|5395.5|5401.3|5396.3|5398.2|5393.2|0
1677033300000|2023-02-22 02:35:00|5400.6|5395.6|5401|5396|5401.2|5396.2|5399.7|5394.7|0
1677033600000|2023-02-22 02:40:00|5400.8|5395.8|5403.9|5398.9|5404.3|5399.3|5400.8|5395.8|0
1677033900000|2023-02-22 02:45:00|5404|5399|5403.4|5398.4|5404|5399|5402.4|5397.4|0
1677034200000|2023-02-22 02:50:00|5403.3|5398.3|5405.2|5400.2|5405.8|5400.8|5402.5|5397.5|0
1677034500000|2023-02-22 02:55:00|5405.1|5400.1|5405.5|5400.5|5406.1|5401.1|5405.1|5400.1|0
1677034800000|2023-02-22 03:00:00|5405.4|5400.4|5404.5|5399.5|5405.7|5400.7|5403.2|5398.2|0
1677035100000|2023-02-22 03:05:00|5404.6|5399.6|5403.5|5398.5|5405.8|5400.8|5402.7|5397.7|0
1677035400000|2023-02-22 03:10:00|5403.4|5398.4|5404|5399|5404.3|5399.3|5403.1|5398.1|0
1677035700000|2023-02-22 03:15:00|5404.1|5399.1|5404.5|5399.5|5405.1|5400.1|5404|5399|0
1677036000000|2023-02-22 03:20:00|5404.6|5399.6|5404.6|5399.6|5405.4|5400.4|5404.5|5399.5|0
1677036300000|2023-02-22 03:25:00|5404.5|5399.5|5403.5|5398.5|5404.8|5399.8|5403.4|5398.4|0
1677036600000|2023-02-22 03:30:00|5403.6|5398.6|5402.1|5397.1|5404.2|5399.2|5402|5397|0
1677036900000|2023-02-22 03:35:00|5402.2|5397.2|5401.5|5396.5|5403.3|5398.3|5401.5|5396.5|0
1677037200000|2023-02-22 03:40:00|5401.6|5396.6|5402.9|5397.9|5403.1|5398.1|5401.5|5396.5|0
1677037500000|2023-02-22 03:45:00|5403|5398|5403.2|5398.2|5404.6|5399.6|5402.8|5397.8|0
1677037800000|2023-02-22 03:50:00|5403.3|5398.3|5404.2|5399.2|5404.5|5399.5|5403.1|5398.1|0
1677038100000|2023-02-22 03:55:00|5404.1|5399.1|5404.9|5399.9|5404.9|5399.9|5403.8|5398.8|0
1677038400000|2023-02-22 04:00:00|5405.2|5400.2|5403.6|5398.6|5405.5|5400.5|5403.5|5398.5|0
1677038700000|2023-02-22 04:05:00|5403.7|5398.7|5403.5|5398.5|5403.8|5398.8|5402.5|5397.5|0
1677039000000|2023-02-22 04:10:00|5403.4|5398.4|5403.2|5398.2|5403.7|5398.7|5403.1|5398.1|0
1677039300000|2023-02-22 04:15:00|5403.3|5398.3|5403.7|5398.7|5404.2|5399.2|5402.9|5397.9|0
1677039600000|2023-02-22 04:20:00|5403.6|5398.6|5402.1|5397.1|5403.8|5398.8|5401.8|5396.8|0
1677039900000|2023-02-22 04:25:00|5402|5397|5402.2|5397.2|5403.3|5398.3|5401.9|5396.9|0
1677040200000|2023-02-22 04:30:00|5402|5397|5400.9|5395.9|5402.1|5397.1|5400.3|5395.3|0
1677040500000|2023-02-22 04:35:00|5401.1|5396.1|5402.4|5397.4|5402.5|5397.5|5401.1|5396.1|0
1677040800000|2023-02-22 04:40:00|5402.5|5397.5|5401.2|5396.2|5402.5|5397.5|5400.4|5395.4|0
1677041100000|2023-02-22 04:45:00|5401.3|5396.3|5400.5|5395.5|5401.4|5396.4|5400.3|5395.3|0
1677041400000|2023-02-22 04:50:00|5400.6|5395.6|5399.3|5394.3|5400.7|5395.7|5397.4|5392.4|0
1677041700000|2023-02-22 04:55:00|5399.2|5394.2|5400.2|5395.2|5400.6|5395.6|5398.8|5393.8|0
1677042000000|2023-02-22 05:00:00|5400.3|5395.3|5398.6|5393.6|5400.3|5395.3|5398.3|5393.3|0
1677042300000|2023-02-22 05:05:00|5398.5|5393.5|5399.4|5394.4|5399.8|5394.8|5398.1|5393.1|0
1677042600000|2023-02-22 05:10:00|5399.5|5394.5|5397.6|5392.6|5399.8|5394.8|5397.2|5392.2|0
1677042900000|2023-02-22 05:15:00|5397.4|5392.4|5398|5393|5398.3|5393.3|5396.4|5391.4|0
1677043200000|2023-02-22 05:20:00|5398.1|5393.1|5397.4|5392.4|5398.3|5393.3|5397.1|5392.1|0
1677043500000|2023-02-22 05:25:00|5397.3|5392.3|5397.2|5392.2|5398.1|5393.1|5396.1|5391.1|0
1677043800000|2023-02-22 05:30:00|5397.1|5392.1|5397.9|5392.9|5398.4|5393.4|5397.1|5392.1|0
1677044100000|2023-02-22 05:35:00|5397.8|5392.8|5397.9|5392.9|5398.5|5393.5|5397.6|5392.6|0
1677044400000|2023-02-22 05:40:00|5397.8|5392.8|5399.6|5394.6|5399.6|5394.6|5397.4|5392.4|0
1677044700000|2023-02-22 05:45:00|5399.7|5394.7|5399.2|5394.2|5399.7|5394.7|5399|5394|0
1677045000000|2023-02-22 05:50:00|5399.3|5394.3|5397.5|5392.5|5399.4|5394.4|5396.8|5391.8|0
1677045300000|2023-02-22 05:55:00|5397.7|5392.7|5397.4|5392.4|5398|5393|5396.4|5391.4|0
1677045600000|2023-02-22 06:00:00|5397.3|5392.3|5398.3|5393.3|5399.5|5394.5|5396.6|5391.6|0
1677045900000|2023-02-22 06:05:00|5398.2|5393.2|5397|5392|5398.3|5393.3|5396.7|5391.7|0
1677046200000|2023-02-22 06:10:00|5396.9|5391.9|5398.5|5393.5|5399.2|5394.2|5396.9|5391.9|0
1677046500000|2023-02-22 06:15:00|5398.6|5393.6|5397.9|5392.9|5398.8|5393.8|5396.9|5391.9|0
1677046800000|2023-02-22 06:20:00|5397.8|5392.8|5397.1|5392.1|5397.9|5392.9|5396.7|5391.7|0
1677047100000|2023-02-22 06:25:00|5397|5392|5392.1|5387.1|5397.5|5392.5|5392|5387|0
1677047400000|2023-02-22 06:30:00|5392.2|5387.2|5393.1|5388.1|5395|5390|5392.1|5387.1|0
1677047700000|2023-02-22 06:35:00|5393.2|5388.2|5393.7|5388.7|5394.3|5389.3|5393|5388|0
1677048000000|2023-02-22 06:40:00|5393.9|5388.9|5395.3|5390.3|5395.6|5390.6|5393.8|5388.8|0
1677048300000|2023-02-22 06:45:00|5395.1|5390.1|5393.8|5388.8|5395.3|5390.3|5393.6|5388.6|0
1677048600000|2023-02-22 06:50:00|5393.9|5388.9|5393.9|5388.9|5395.2|5390.2|5393.1|5388.1|0
1677048900000|2023-02-22 06:55:00|5394|5389|5394.8|5389.8|5395.3|5390.3|5393.4|5388.4|0
1677049200000|2023-02-22 07:00:00|5394.4|5389.4|5397.3|5392.3|5398|5393|5394.4|5389.4|0
1677049500000|2023-02-22 07:05:00|5397.2|5392.2|5390.5|5385.5|5397.4|5392.4|5389.1|5384.1|0
1677049800000|2023-02-22 07:10:00|5390.4|5385.4|5397.2|5392.2|5397.8|5392.8|5390|5385|0
1677050100000|2023-02-22 07:15:00|5397.1|5392.1|5394.8|5389.8|5397.3|5392.3|5393.9|5388.9|0
1677050400000|2023-02-22 07:20:00|5394.7|5389.7|5398.5|5393.5|5399.2|5394.2|5394|5389|0
1677050700000|2023-02-22 07:25:00|5398.6|5393.6|5399.4|5394.4|5399.4|5394.4|5397|5392|0
1677051000000|2023-02-22 07:30:00|5399.3|5394.3|5400.6|5395.6|5400.9|5395.9|5398|5393|0
1677051300000|2023-02-22 07:35:00|5400.5|5395.5|5402|5397|5402.3|5397.3|5400.1|5395.1|0
1677051600000|2023-02-22 07:40:00|5401.9|5396.9|5402.4|5397.4|5404.2|5399.2|5401.4|5396.4|0
1677051900000|2023-02-22 07:45:00|5402.5|5397.5|5403|5398|5403.5|5398.5|5401.9|5396.9|0
1677052200000|2023-02-22 07:50:00|5403.1|5398.1|5402.9|5397.9|5403.5|5398.5|5401.1|5396.1|0
1677052500000|2023-02-22 07:55:00|5402.8|5397.8|5398|5393|5402.9|5397.9|5397.7|5392.7|0
1677052800000|2023-02-22 08:00:00|5398.5|5393.5|5396.8|5391.8|5402|5397|5395.1|5390.1|0
1677053100000|2023-02-22 08:05:00|5396.7|5391.7|5398.9|5393.9|5406.9|5401.9|5396.2|5391.2|0
1677053400000|2023-02-22 08:10:00|5399|5394|5396.8|5391.8|5399.1|5394.1|5394.4|5389.4|0
1677053700000|2023-02-22 08:15:00|5396.9|5391.9|5398.1|5393.1|5399.9|5394.9|5395.6|5390.6|0
1677054000000|2023-02-22 08:20:00|5398.2|5393.2|5395.3|5390.3|5400|5395|5395|5390|0
1677054300000|2023-02-22 08:25:00|5395.4|5390.4|5386.4|5381.4|5397.2|5392.2|5384.8|5379.8|0
1677054600000|2023-02-22 08:30:00|5386.5|5381.5|5387.4|5382.4|5390.6|5385.6|5383.7|5378.7|0
1677054900000|2023-02-22 08:35:00|5387.5|5382.5|5385|5380|5388.8|5383.8|5383.5|5378.5|0
1677055200000|2023-02-22 08:40:00|5384.9|5379.9|5374.1|5369.1|5385.5|5380.5|5372.8|5367.8|0
1677055500000|2023-02-22 08:45:00|5373.9|5368.9|5376.3|5371.3|5378.8|5373.8|5371.7|5366.7|0
1677055800000|2023-02-22 08:50:00|5376.5|5371.5|5381.9|5376.9|5384|5379|5376.3|5371.3|0
1677056100000|2023-02-22 08:55:00|5382.1|5377.1|5385.6|5380.6|5386.6|5381.6|5381.4|5376.4|0
1677056400000|2023-02-22 09:00:00|5385.7|5380.7|5393.4|5390.4|5396.3|5393.3|5385.7|5380.7|0
1677056700000|2023-02-22 09:05:00|5393.6|5390.6|5391.1|5388.1|5398.2|5395.2|5391.1|5388.1|0
1677057000000|2023-02-22 09:10:00|5391.3|5388.3|5391|5388|5392|5389|5388.2|5385.2|0
1677057300000|2023-02-22 09:15:00|5390.9|5387.9|5384.7|5381.7|5391.1|5388.1|5383.2|5380.2|0
1677057600000|2023-02-22 09:20:00|5385|5382|5386.7|5383.7|5388.6|5385.6|5384.9|5381.9|0
1677057900000|2023-02-22 09:25:00|5386.6|5383.6|5383|5380|5387.2|5384.2|5382.9|5379.9|0
1677058200000|2023-02-22 09:30:00|5382.8|5379.8|5376.1|5373.1|5383.7|5380.7|5372.8|5369.8|0
1677058500000|2023-02-22 09:35:00|5375.9|5372.9|5369.6|5366.6|5376.4|5373.4|5364.5|5361.5|0
1677058800000|2023-02-22 09:40:00|5369.5|5366.5|5370.8|5367.8|5371.1|5368.1|5366.5|5363.5|0
1677059100000|2023-02-22 09:45:00|5370.9|5367.9|5375.4|5372.4|5375.7|5372.7|5370.9|5367.9|0
1677059400000|2023-02-22 09:50:00|5375.5|5372.5|5383|5380|5384.3|5381.3|5375.3|5372.3|0
1677059700000|2023-02-22 09:55:00|5382.9|5379.9|5378.9|5375.9|5384.1|5381.1|5378.6|5375.6|0
1677060000000|2023-02-22 10:00:00|5379|5376|5376.8|5373.8|5379.2|5376.2|5376.2|5373.2|0
1677060300000|2023-02-22 10:05:00|5376.9|5373.9|5377.1|5374.1|5379.3|5376.3|5376.2|5373.2|0
1677060600000|2023-02-22 10:10:00|5377|5374|5372.7|5369.7|5377.6|5374.6|5372.3|5369.3|0
1677060900000|2023-02-22 10:15:00|5372.8|5369.8|5374|5371|5374|5371|5371.3|5368.3|0
1677061200000|2023-02-22 10:20:00|5373.9|5370.9|5371.1|5368.1|5373.9|5370.9|5369.7|5366.7|0
1677061500000|2023-02-22 10:25:00|5371|5368|5371.1|5368.1|5372.2|5369.2|5370.6|5367.6|0
1677061800000|2023-02-22 10:30:00|5370.9|5367.9|5369.9|5366.9|5371.2|5368.2|5369.2|5366.2|0
1677062100000|2023-02-22 10:35:00|5370|5367|5373.1|5370.1|5373.1|5370.1|5369.1|5366.1|0
1677062400000|2023-02-22 10:40:00|5372.9|5369.9|5376.9|5373.9|5377.9|5374.9|5372.6|5369.6|0
1677062700000|2023-02-22 10:45:00|5377|5374|5377.1|5374.1|5378.7|5375.7|5376.9|5373.9|0
1677063000000|2023-02-22 10:50:00|5377.6|5374.6|5374|5371|5377.6|5374.6|5373.5|5370.5|0
1677063300000|2023-02-22 10:55:00|5373.9|5370.9|5373.1|5370.1|5374.4|5371.4|5373|5370|0
1677063600000|2023-02-22 11:00:00|5373.3|5370.3|5375|5372|5375.3|5372.3|5372.4|5369.4|0
1677063900000|2023-02-22 11:05:00|5374.9|5371.9|5374.9|5371.9|5376.5|5373.5|5374.6|5371.6|0
1677064200000|2023-02-22 11:10:00|5375|5372|5372.9|5369.9|5375.1|5372.1|5372.2|5369.2|0
1677064500000|2023-02-22 11:15:00|5372.8|5369.8|5372.6|5369.6|5373.8|5370.8|5372.4|5369.4|0
1677064800000|2023-02-22 11:20:00|5372.7|5369.7|5371.1|5368.1|5373.1|5370.1|5370.1|5367.1|0
1677065100000|2023-02-22 11:25:00|5371|5368|5366.7|5363.7|5371.8|5368.8|5366.5|5363.5|0
1677065400000|2023-02-22 11:30:00|5366.8|5363.8|5361.7|5358.7|5367.2|5364.2|5361.7|5358.7|0
1677065700000|2023-02-22 11:35:00|5361.8|5358.8|5359.3|5356.3|5363|5360|5359.3|5356.3|0
1677066000000|2023-02-22 11:40:00|5359.6|5356.6|5360.9|5357.9|5361|5358|5358.6|5355.6|0
1677066300000|2023-02-22 11:45:00|5361|5358|5362|5359|5364.2|5361.2|5360.6|5357.6|0
1677066600000|2023-02-22 11:50:00|5362.1|5359.1|5367.7|5364.7|5367.7|5364.7|5362.1|5359.1|0
1677066900000|2023-02-22 11:55:00|5367.6|5364.6|5371.4|5368.4|5371.7|5368.7|5367.5|5364.5|0
1677067200000|2023-02-22 12:00:00|5374.3|5371.3|5374.9|5371.9|5375.1|5372.1|5371|5368|0
1677067500000|2023-02-22 12:05:00|5374.8|5371.8|5381.9|5378.9|5384.5|5381.5|5374|5371|0
1677067800000|2023-02-22 12:10:00|5381.6|5378.6|5383.3|5380.3|5384.3|5381.3|5381.5|5378.5|0
1677068100000|2023-02-22 12:15:00|5383.2|5380.2|5389.4|5386.4|5389.4|5386.4|5381.7|5378.7|0
1677068400000|2023-02-22 12:20:00|5389.3|5386.3|5402.2|5399.2|5402.2|5399.2|5389.3|5386.3|0
1677068700000|2023-02-22 12:25:00|5402.6|5399.6|5404|5401|5404.7|5401.7|5401.2|5398.2|0
1677069000000|2023-02-22 12:30:00|5403.9|5400.9|5409.4|5406.4|5409.5|5406.5|5403.3|5400.3|0
1677069300000|2023-02-22 12:35:00|5409.6|5406.6|5408.4|5405.4|5414.4|5411.4|5408.1|5405.1|0
1677069600000|2023-02-22 12:40:00|5408.9|5405.9|5409.9|5406.9|5414.9|5411.9|5408.9|5405.9|0
1677069900000|2023-02-22 12:45:00|5410.1|5407.1|5412.1|5409.1|5413.5|5410.5|5409.4|5406.4|0
1677070200000|2023-02-22 12:50:00|5412.3|5409.3|5409.5|5406.5|5412.5|5409.5|5409.5|5406.5|0
1677070500000|2023-02-22 12:55:00|5409.6|5406.6|5414.5|5411.5|5414.5|5411.5|5409.6|5406.6|0
1677070800000|2023-02-22 13:00:00|5415.1|5412.1|5408.5|5405.5|5418.1|5415.1|5408.2|5405.2|0
1677071100000|2023-02-22 13:05:00|5408.6|5405.6|5409.2|5406.2|5410.4|5407.4|5405.7|5402.7|0
1677071400000|2023-02-22 13:10:00|5409.4|5406.4|5405.4|5402.4|5409.8|5406.8|5402.6|5399.6|0
1677071700000|2023-02-22 13:15:00|5405.6|5402.6|5407.5|5404.5|5410.3|5407.3|5405.6|5402.6|0
1677072000000|2023-02-22 13:20:00|5407.4|5404.4|5406.2|5403.2|5409.1|5406.1|5405.5|5402.5|0
1677072300000|2023-02-22 13:25:00|5406.3|5403.3|5397.8|5394.8|5406.4|5403.4|5397.8|5394.8|0
1677072600000|2023-02-22 13:30:00|5397.9|5394.9|5405.9|5402.9|5406|5403|5396.9|5393.9|0
1677072900000|2023-02-22 13:35:00|5406|5403|5401.5|5398.5|5406|5403|5400.6|5397.6|0
1677073200000|2023-02-22 13:40:00|5401.6|5398.6|5400.4|5397.4|5401.6|5398.6|5398.5|5395.5|0
1677073500000|2023-02-22 13:45:00|5399.9|5396.9|5400.2|5397.2|5400.6|5397.6|5399.3|5396.3|0
1677073800000|2023-02-22 13:50:00|5400.1|5397.1|5403.7|5400.7|5403.8|5400.8|5399.6|5396.6|0
1677074100000|2023-02-22 13:55:00|5403.9|5400.9|5402.2|5399.2|5404.1|5401.1|5401.7|5398.7|0
1677074400000|2023-02-22 14:00:00|5402.3|5399.3|5403|5400|5406.2|5403.2|5398.6|5395.6|0
1677074700000|2023-02-22 14:05:00|5403.1|5400.1|5403|5400|5405.2|5402.2|5402.7|5399.7|0
1677075000000|2023-02-22 14:10:00|5402.9|5399.9|5399.9|5396.9|5403.3|5400.3|5398.5|5395.5|0
1677075300000|2023-02-22 14:15:00|5399.2|5396.2|5399.9|5396.9|5401.4|5398.4|5399.1|5396.1|0
1677075600000|2023-02-22 14:20:00|5400|5397|5403.5|5400.5|5403.6|5400.6|5399.9|5396.9|0
1677075900000|2023-02-22 14:25:00|5401.9|5398.9|5393|5390|5401.9|5398.9|5388.4|5385.4|0
1677076200000|2023-02-22 14:30:00|5392.6|5389.6|5410.6|5408.8|5424.8|5423|5386.9|5385.1|0
1677076500000|2023-02-22 14:35:00|5410.7|5408.9|5433|5431.2|5437|5435.2|5404.7|5402.9|0
1677076800000|2023-02-22 14:40:00|5433.1|5431.3|5440.9|5439.1|5445.2|5443.4|5424.9|5423.1|0
1677077100000|2023-02-22 14:45:00|5439.6|5437.8|5446|5444.2|5459.4|5457.6|5439.6|5437.8|0
1677077400000|2023-02-22 14:50:00|5445.5|5443.7|5425.2|5423.4|5447.2|5445.4|5421.3|5419.5|0
1677077700000|2023-02-22 14:55:00|5424.9|5423.1|5402.9|5401.1|5425.9|5424.1|5401.8|5400|0
1677078000000|2023-02-22 15:00:00|5402.8|5401|5381.1|5379.3|5403.7|5401.9|5380.6|5378.8|0
1677078300000|2023-02-22 15:05:00|5381.4|5379.6|5378|5376.2|5395.1|5393.3|5378|5376.2|0
1677078600000|2023-02-22 15:10:00|5379.3|5377.5|5365.1|5363.3|5379.3|5377.5|5356.1|5354.3|0
1677078900000|2023-02-22 15:15:00|5365.4|5363.6|5359.4|5357.6|5369|5367.2|5352.6|5350.8|0
1677079200000|2023-02-22 15:20:00|5359.9|5358.1|5383.1|5381.3|5384.1|5382.3|5358.9|5357.1|0
1677079500000|2023-02-22 15:25:00|5382.9|5381.1|5365.7|5363.9|5387.5|5385.7|5365.7|5363.9|0
1677079800000|2023-02-22 15:30:00|5364.6|5362.8|5351.6|5349.8|5370.1|5368.3|5348|5346.2|0
1677080100000|2023-02-22 15:35:00|5351.1|5349.3|5355.1|5353.3|5363.6|5361.8|5350.8|5349|0
1677080400000|2023-02-22 15:40:00|5355.4|5353.6|5376.9|5375.1|5377.5|5375.7|5355.4|5353.6|0
1677080700000|2023-02-22 15:45:00|5377.1|5375.3|5383.1|5381.3|5384.9|5383.1|5375.2|5373.4|0
1677081000000|2023-02-22 15:50:00|5383.3|5381.5|5385.7|5383.9|5388.6|5386.8|5377.9|5376.1|0
1677081300000|2023-02-22 15:55:00|5385.8|5384|5386|5384.2|5393.5|5391.7|5381.9|5380.1|0
1677081600000|2023-02-22 16:00:00|5386.2|5384.4|5390.9|5389.1|5397|5395.2|5385.1|5383.3|0
1677081900000|2023-02-22 16:05:00|5391|5389.2|5392.7|5390.9|5397.6|5395.8|5384|5382.2|0
1677082200000|2023-02-22 16:10:00|5393.2|5391.4|5379.3|5377.5|5394.5|5392.7|5376.9|5375.1|0
1677082500000|2023-02-22 16:15:00|5379.4|5377.6|5381.6|5379.8|5381.9|5380.1|5373.4|5371.6|0
1677082800000|2023-02-22 16:20:00|5382.6|5380.8|5393.7|5391.9|5398.2|5396.4|5382.6|5380.8|0
1677083100000|2023-02-22 16:25:00|5394.1|5392.3|5383.2|5381.4|5395.2|5393.4|5382|5380.2|0
1677083400000|2023-02-22 16:30:00|5383.5|5381.7|5394.7|5392.9|5395.4|5393.6|5381.1|5379.3|0
1677083700000|2023-02-22 16:35:00|5395.4|5393.6|5384|5382.2|5401.3|5399.5|5382.9|5381.1|0
1677084000000|2023-02-22 16:40:00|5384.6|5382.8|5391.3|5389.5|5391.9|5390.1|5381.2|5379.4|0
1677084300000|2023-02-22 16:45:00|5391.2|5389.4|5384.4|5382.6|5391.9|5390.1|5379.6|5377.8|0
1677084600000|2023-02-22 16:50:00|5384.2|5382.4|5387.1|5385.3|5397.5|5395.7|5383.8|5382|0
1677084900000|2023-02-22 16:55:00|5387.7|5385.9|5401.3|5399.5|5402.2|5400.4|5385.4|5383.6|0
1677085200000|2023-02-22 17:00:00|5401.8|5400|5394.1|5392.3|5401.8|5400|5389|5387.2|0
1677085500000|2023-02-22 17:05:00|5394.2|5392.4|5398|5396.2|5403.1|5401.3|5393.5|5391.7|0
1677085800000|2023-02-22 17:10:00|5397.6|5395.8|5395.3|5393.5|5399.7|5397.9|5392.2|5390.4|0
1677086100000|2023-02-22 17:15:00|5395.8|5394|5408.1|5406.3|5410.3|5408.5|5394.3|5392.5|0
1677086400000|2023-02-22 17:20:00|5408.5|5406.7|5411.4|5409.6|5411.8|5410|5407.2|5405.4|0
1677086700000|2023-02-22 17:25:00|5412.4|5410.6|5406.3|5404.5|5415.9|5414.1|5406.1|5404.3|0
1677087000000|2023-02-22 17:30:00|5406.5|5404.7|5410.9|5409.1|5413.8|5412|5406.5|5404.7|0
1677087300000|2023-02-22 17:35:00|5410.7|5408.9|5415.7|5413.9|5417.6|5415.8|5408.6|5406.8|0
1677087600000|2023-02-22 17:40:00|5415.8|5414|5420.1|5418.3|5423|5421.2|5415.1|5413.3|0
1677087900000|2023-02-22 17:45:00|5420.2|5418.4|5420.5|5418.7|5426.6|5424.8|5418.6|5416.8|0
1677088200000|2023-02-22 17:50:00|5420.4|5418.6|5420.3|5418.5|5422.6|5420.8|5415.8|5414|0
1677088500000|2023-02-22 17:55:00|5420.2|5418.4|5416.4|5414.6|5420.5|5418.7|5415.2|5413.4|0
1677088800000|2023-02-22 18:00:00|5416.6|5414.8|5417.8|5416|5417.9|5416.1|5411|5409.2|0
1677089100000|2023-02-22 18:05:00|5417.4|5415.6|5425.1|5423.3|5426|5424.2|5416.8|5415|0
1677089400000|2023-02-22 18:10:00|5425.2|5423.4|5415.5|5413.7|5425.3|5423.5|5412.8|5411|0
1677089700000|2023-02-22 18:15:00|5415.6|5413.8|5417.8|5416|5419|5417.2|5413.9|5412.1|0
1677090000000|2023-02-22 18:20:00|5417.6|5415.8|5423.3|5421.5|5425|5423.2|5415|5413.2|0
1677090300000|2023-02-22 18:25:00|5423.2|5421.4|5430.5|5428.7|5431.6|5429.8|5422.5|5420.7|0
1677090600000|2023-02-22 18:30:00|5430.9|5429.1|5424.3|5422.5|5432.8|5431|5420.1|5418.3|0
1677090900000|2023-02-22 18:35:00|5424.2|5422.4|5432.9|5431.1|5434.2|5432.4|5418.5|5416.7|0
1677091200000|2023-02-22 18:40:00|5433.9|5432.1|5429.4|5427.6|5434.4|5432.6|5428.8|5427|0
1677091500000|2023-02-22 18:45:00|5429.5|5427.7|5427.4|5425.6|5430.1|5428.3|5421.1|5419.3|0
1677091800000|2023-02-22 18:50:00|5427|5425.2|5412.7|5410.9|5427.3|5425.5|5409.9|5408.1|0
1677092100000|2023-02-22 18:55:00|5412.8|5411|5416.9|5415.1|5419.9|5418.1|5412.8|5411|0
1677092400000|2023-02-22 19:00:00|5417.5|5415.7|5426.4|5424.6|5434.6|5432.8|5388.2|5386.4|0
1677092700000|2023-02-22 19:05:00|5427.3|5425.5|5427.7|5425.9|5445.8|5444|5413.8|5412|0
1677093000000|2023-02-22 19:10:00|5431|5429.2|5409.4|5407.6|5438.5|5436.7|5400.9|5399.1|0
1677093300000|2023-02-22 19:15:00|5409.3|5407.5|5415.3|5413.5|5415.3|5413.5|5387.3|5385.5|0
1677093600000|2023-02-22 19:20:00|5415.5|5413.7|5407.2|5405.4|5425.7|5423.9|5402.3|5400.5|0
1677093900000|2023-02-22 19:25:00|5407.8|5406|5404.3|5402.5|5412.1|5410.3|5397.8|5396|0
1677094200000|2023-02-22 19:30:00|5403.7|5401.9|5390.6|5388.8|5405|5403.2|5383.9|5382.1|0
1677094500000|2023-02-22 19:35:00|5392.3|5390.5|5395.5|5393.7|5404.9|5403.1|5387.2|5385.4|0
1677094800000|2023-02-22 19:40:00|5395.7|5393.9|5394.6|5392.8|5399.6|5397.8|5382.8|5381|0
1677095100000|2023-02-22 19:45:00|5394.5|5392.7|5415.1|5413.3|5415.9|5414.1|5385.5|5383.7|0
1677095400000|2023-02-22 19:50:00|5414.9|5413.1|5396.7|5394.9|5417|5415.2|5396.1|5394.3|0
1677095700000|2023-02-22 19:55:00|5394.9|5393.1|5377.4|5375.6|5395.3|5393.5|5375.9|5374.1|0
1677096000000|2023-02-22 20:00:00|5376.1|5374.3|5380.5|5378.7|5383.4|5381.6|5373.2|5371.4|0
1677096300000|2023-02-22 20:05:00|5381.5|5379.7|5388.7|5386.9|5389.2|5387.4|5377.9|5376.1|0
1677096600000|2023-02-22 20:10:00|5388.2|5386.4|5391.4|5389.6|5396.5|5394.7|5385.7|5383.9|0
1677096900000|2023-02-22 20:15:00|5392|5390.2|5397.4|5395.6|5406.7|5404.9|5389.3|5387.5|0
1677097200000|2023-02-22 20:20:00|5397.7|5395.9|5407.2|5405.4|5409.6|5407.8|5389.1|5387.3|0
1677097500000|2023-02-22 20:25:00|5407|5405.2|5392.2|5390.4|5410.9|5409.1|5392.2|5390.4|0
1677097800000|2023-02-22 20:30:00|5391.8|5390|5398.5|5396.7|5403|5401.2|5387.5|5385.7|0
1677098100000|2023-02-22 20:35:00|5398.3|5396.5|5380.3|5378.5|5401.7|5399.9|5379.5|5377.7|0
1677098400000|2023-02-22 20:40:00|5380.5|5378.7|5384.3|5382.5|5390.3|5388.5|5379.1|5377.3|0
1677098700000|2023-02-22 20:45:00|5381.7|5379.9|5390.5|5388.7|5393|5391.2|5379.7|5377.9|0
1677099000000|2023-02-22 20:50:00|5390.7|5388.9|5392.1|5390.3|5397.3|5395.5|5376.4|5374.6|0
1677099300000|2023-02-22 20:55:00|5394.2|5392.4|5401.5|5399.7|5401.5|5399.7|5387.4|5385.6|0
1677099600000|2023-02-22 21:00:00|5401.8|5398.8|5403.9|5400.9|5406.7|5403.7|5396.7|5393.7|0
1677099900000|2023-02-22 21:05:00|5403.8|5400.8|5402.2|5399.2|5404.4|5401.4|5401.7|5398.7|0
1677100200000|2023-02-22 21:10:00|5402.3|5399.3|5402.1|5399.1|5412.2|5409.2|5401.9|5398.9|0
1677100500000|2023-02-22 21:15:00|5402.2|5399.2|5400.8|5397.8|5404.9|5401.9|5399.8|5396.8|0
1677100800000|2023-02-22 21:20:00|5400.9|5397.9|5403.8|5400.8|5404.9|5401.9|5400.6|5397.6|0
1677101100000|2023-02-22 21:25:00|5403.5|5400.5|5401.9|5398.9|5404|5401|5401.9|5398.9|0
1677101400000|2023-02-22 21:30:00|5401.6|5398.6|5395.1|5392.1|5402.3|5399.3|5385.7|5382.7|0
1677101700000|2023-02-22 21:35:00|5394.2|5391.2|5396.4|5393.4|5399.1|5396.1|5391.7|5388.7|0
1677102000000|2023-02-22 21:40:00|5396.3|5393.3|5396.7|5393.7|5398.7|5395.7|5394|5391|0
1677102300000|2023-02-22 21:45:00|5396.8|5393.8|5393.3|5390.3|5397.1|5394.1|5392|5389|0
1677102600000|2023-02-22 21:50:00|5393.4|5390.4|5474.7|5471.7|5482.9|5479.9|5393.3|5390.3|0
1677102900000|2023-02-22 21:55:00|5474.8|5471.8|5473.6|5470.6|5481.4|5478.4|5471.2|5468.2|0
1677103200000|2023-02-22 22:00:00|5473.2|5470.2|5474.5|5471.5|5475.4|5472.4|5468.9|5465.9|0
1677103500000|2023-02-22 22:05:00|5474.4|5471.4|5479.1|5476.1|5479.2|5476.2|5470.2|5467.2|0
1677103800000|2023-02-22 22:10:00|5479.2|5476.2|5488.5|5485.5|5488.9|5485.9|5478.9|5475.9|0
1677104100000|2023-02-22 22:15:00|5488.6|5485.6|5485|5482|5490.7|5487.7|5483.5|5480.5|0
1677104400000|2023-02-22 22:20:00|5484.8|5481.8|5489.7|5486.7|5491.5|5488.5|5484.8|5481.8|0
1677104700000|2023-02-22 22:25:00|5489.5|5486.5|5485.7|5482.7|5489.8|5486.8|5482.3|5479.3|0
1677105000000|2023-02-22 22:30:00|5485.8|5482.8|5482.2|5479.2|5487.4|5484.4|5480.4|5477.4|0
1677105300000|2023-02-22 22:35:00|5481.9|5478.9|5483.1|5480.1|5485.3|5482.3|5481.5|5478.5|0
1677105600000|2023-02-22 22:40:00|5483.2|5480.2|5482.5|5479.5|5485.2|5482.2|5481.8|5478.8|0
1677105900000|2023-02-22 22:45:00|5482.6|5479.6|5485.4|5482.4|5487.1|5484.1|5482.6|5479.6|0
1677106200000|2023-02-22 22:50:00|5485.5|5482.5|5486.1|5483.1|5487.5|5484.5|5485.2|5482.2|0
1677106500000|2023-02-22 22:55:00|5486.2|5483.2|5485.7|5482.7|5487.4|5484.4|5485.5|5482.5|0
1677106800000|2023-02-22 23:00:00|5485.6|5482.6|5479.8|5476.8|5485.6|5482.6|5478.6|5475.6|0
1677107100000|2023-02-22 23:05:00|5479.5|5476.5|5478.2|5475.2|5480.1|5477.1|5476.1|5473.1|0
1677107400000|2023-02-22 23:10:00|5478.3|5475.3|5478|5475|5479.2|5476.2|5477.4|5474.4|0
1677107700000|2023-02-22 23:15:00|5478.1|5475.1|5480.7|5477.7|5480.8|5477.8|5477.8|5474.8|0
1677108000000|2023-02-22 23:20:00|5480.6|5477.6|5480.7|5477.7|5481.7|5478.7|5479.9|5476.9|0
1677108300000|2023-02-22 23:25:00|5480.5|5477.5|5479.7|5476.7|5480.6|5477.6|5479.1|5476.1|0
1677108600000|2023-02-22 23:30:00|5479.8|5476.8|5482.8|5479.8|5482.8|5479.8|5479.7|5476.7|0
1677108900000|2023-02-22 23:35:00|5482.6|5479.6|5481|5478|5482.6|5479.6|5480.8|5477.8|0
1677109200000|2023-02-22 23:40:00|5481.1|5478.1|5482.8|5479.8|5483|5480|5481|5478|0
1677109500000|2023-02-22 23:45:00|5482.6|5479.6|5483.5|5480.5|5483.5|5480.5|5482.2|5479.2|0
1677109800000|2023-02-22 23:50:00|5483.4|5480.4|5484.2|5481.2|5484.5|5481.5|5483.4|5480.4|0
1677110100000|2023-02-22 23:55:00|5484.1|5481.1|5485.4|5482.4|5485.8|5482.8|5483.7|5480.7|0
1677110400000|2023-02-23 00:00:00|5485.5|5482.5|5486.1|5483.1|5486.1|5483.1|5484.9|5481.9|0
1677110700000|2023-02-23 00:05:00|5486.2|5483.2|5485.6|5482.6|5487|5484|5485.6|5482.6|0
1677111000000|2023-02-23 00:10:00|5485.5|5482.5|5487.3|5484.3|5487.4|5484.4|5484.9|5481.9|0
1677111300000|2023-02-23 00:15:00|5487.2|5484.2|5487.2|5484.2|5487.4|5484.4|5486.5|5483.5|0
1677111600000|2023-02-23 00:20:00|5487.1|5484.1|5487.2|5484.2|5487.2|5484.2|5485.9|5482.9|0
1677111900000|2023-02-23 00:25:00|5487.1|5484.1|5488|5485|5488.1|5485.1|5486.7|5483.7|0
1677112200000|2023-02-23 00:30:00|5488.1|5485.1|5488.2|5485.2|5489.5|5486.5|5487.9|5484.9|0
1677112500000|2023-02-23 00:35:00|5488.3|5485.3|5488.7|5485.7|5489.1|5486.1|5488.2|5485.2|0
1677112800000|2023-02-23 00:40:00|5489|5486|5489.5|5486.5|5489.5|5486.5|5487.9|5484.9|0
1677113100000|2023-02-23 00:45:00|5489.1|5486.1|5490|5487|5490.3|5487.3|5489|5486|0
1677113400000|2023-02-23 00:50:00|5490.1|5487.1|5490.2|5487.2|5491.4|5488.4|5489.8|5486.8|0
1677113700000|2023-02-23 00:55:00|5489.9|5486.9|5491|5486|5491|5487.4|5489.3|5485.8|0
1677114000000|2023-02-23 01:00:00|5490.8|5485.8|5490.4|5485.4|5491.1|5486.1|5489|5484|0
1677114300000|2023-02-23 01:05:00|5490.5|5485.5|5489|5484|5491.6|5486.6|5489|5484|0
1677114600000|2023-02-23 01:10:00|5489.2|5484.2|5490.4|5485.4|5490.5|5485.5|5489|5484|0
1677114900000|2023-02-23 01:15:00|5490.2|5485.2|5492.9|5487.9|5492.9|5487.9|5490.1|5485.1|0
1677115200000|2023-02-23 01:20:00|5493|5488|5493.9|5488.9|5494.1|5489.1|5492.6|5487.6|0
1677115500000|2023-02-23 01:25:00|5493.8|5488.8|5494.6|5489.6|5495.4|5490.4|5493.5|5488.5|0
1677115800000|2023-02-23 01:30:00|5494.5|5489.5|5497.9|5492.9|5498.5|5493.5|5493|5488|0
1677116100000|2023-02-23 01:35:00|5498|5493|5498.4|5493.4|5498.5|5493.5|5496.2|5491.2|0
1677116400000|2023-02-23 01:40:00|5498.5|5493.5|5502.8|5497.8|5503.1|5498.1|5498.4|5493.4|0
1677116700000|2023-02-23 01:45:00|5503|5498|5502.6|5497.6|5503.4|5498.4|5502.4|5497.4|0
1677117000000|2023-02-23 01:50:00|5502.8|5497.8|5502.7|5497.7|5503.7|5498.7|5501.8|5496.8|0
1677117300000|2023-02-23 01:55:00|5502.8|5497.8|5503.6|5498.6|5503.7|5498.7|5502|5497|0
1677117600000|2023-02-23 02:00:00|5503.4|5498.4|5504.7|5499.7|5507.7|5502.7|5503.4|5498.4|0
1677117900000|2023-02-23 02:05:00|5504.8|5499.8|5503.6|5498.6|5505.6|5500.6|5503.4|5498.4|0
1677118200000|2023-02-23 02:10:00|5503.7|5498.7|5503.1|5498.1|5504.1|5499.1|5502.2|5497.2|0
1677118500000|2023-02-23 02:15:00|5503|5498|5507.8|5502.8|5508.8|5503.8|5503|5498|0
1677118800000|2023-02-23 02:20:00|5507.9|5502.9|5507.3|5502.3|5509.1|5504.1|5507.2|5502.2|0
1677119100000|2023-02-23 02:25:00|5507.2|5502.2|5505.7|5500.7|5507.3|5502.3|5504.9|5499.9|0
1677119400000|2023-02-23 02:30:00|5505.8|5500.8|5506|5501|5506.6|5501.6|5505.1|5500.1|0
1677119700000|2023-02-23 02:35:00|5506.3|5501.3|5505.4|5500.4|5506.7|5501.7|5505.2|5500.2|0
1677120000000|2023-02-23 02:40:00|5505.5|5500.5|5506|5501|5506.1|5501.1|5505|5500|0
1677120300000|2023-02-23 02:45:00|5506.1|5501.1|5507|5502|5507.3|5502.3|5505.8|5500.8|0
1677120600000|2023-02-23 02:50:00|5507.1|5502.1|5507.8|5502.8|5508.1|5503.1|5507|5502|0
1677120900000|2023-02-23 02:55:00|5507.9|5502.9|5508.3|5503.3|5508.4|5503.4|5507.4|5502.4|0
1677121200000|2023-02-23 03:00:00|5508.2|5503.2|5506.4|5501.4|5508.7|5503.7|5506.3|5501.3|0
1677121500000|2023-02-23 03:05:00|5506.3|5501.3|5506.6|5501.6|5507.7|5502.7|5504.9|5499.9|0
1677121800000|2023-02-23 03:10:00|5506.8|5501.8|5508.1|5503.1|5510.4|5505.4|5506.8|5501.8|0
1677122100000|2023-02-23 03:15:00|5508.2|5503.2|5507.9|5502.9|5508.4|5503.4|5507|5502|0
1677122400000|2023-02-23 03:20:00|5508|5503|5508.6|5503.6|5509.9|5504.9|5507.7|5502.7|0
1677122700000|2023-02-23 03:25:00|5508.4|5503.4|5509.1|5504.1|5510|5505|5508.4|5503.4|0
1677123000000|2023-02-23 03:30:00|5509|5504|5507.9|5502.9|5509|5504|5507.2|5502.2|0
1677123300000|2023-02-23 03:35:00|5507.8|5502.8|5506.9|5501.9|5508.3|5503.3|5506.7|5501.7|0
1677123600000|2023-02-23 03:40:00|5507|5502|5505.8|5500.8|5507.6|5502.6|5505.7|5500.7|0
1677123900000|2023-02-23 03:45:00|5506|5501|5505.3|5500.3|5506.2|5501.2|5504.4|5499.4|0
1677124200000|2023-02-23 03:50:00|5505.2|5500.2|5505.9|5500.9|5506.5|5501.5|5504.6|5499.6|0
1677124500000|2023-02-23 03:55:00|5506|5501|5505.6|5500.6|5506.6|5501.6|5505.5|5500.5|0
1677124800000|2023-02-23 04:00:00|5505.7|5500.7|5505.9|5500.9|5506.5|5501.5|5505.3|5500.3|0
1677125100000|2023-02-23 04:05:00|5505.8|5500.8|5505.6|5500.6|5506.6|5501.6|5505.4|5500.4|0
1677125400000|2023-02-23 04:10:00|5505.5|5500.5|5505|5500|5506|5501|5504.9|5499.9|0
1677125700000|2023-02-23 04:15:00|5504.9|5499.9|5505|5500|5505.3|5500.3|5504.6|5499.6|0
1677126000000|2023-02-23 04:20:00|5505.1|5500.1|5504.3|5499.3|5505.8|5500.8|5503.7|5498.7|0
1677126300000|2023-02-23 04:25:00|5504.2|5499.2|5506.2|5501.2|5506.2|5501.2|5504.2|5499.2|0
1677126600000|2023-02-23 04:30:00|5506.3|5501.3|5505.3|5500.3|5506.4|5501.4|5505.1|5500.1|0
1677126900000|2023-02-23 04:35:00|5505.4|5500.4|5505.1|5500.1|5505.6|5500.6|5504.9|5499.9|0
1677127200000|2023-02-23 04:40:00|5505|5500|5506.2|5501.2|5506.3|5501.3|5504.9|5499.9|0
1677127500000|2023-02-23 04:45:00|5506.3|5501.3|5506.1|5501.1|5507.4|5502.4|5505.9|5500.9|0
1677127800000|2023-02-23 04:50:00|5506|5501|5506.1|5501.1|5506.3|5501.3|5505.6|5500.6|0
1677128100000|2023-02-23 04:55:00|5506.2|5501.2|5507.5|5502.5|5507.7|5502.7|5506.2|5501.2|0
1677128400000|2023-02-23 05:00:00|5507.6|5502.6|5507.6|5502.6|5507.8|5502.8|5506.7|5501.7|0
1677128700000|2023-02-23 05:05:00|5507.7|5502.7|5506.5|5501.5|5507.7|5502.7|5505.9|5500.9|0
1677129000000|2023-02-23 05:10:00|5506.6|5501.6|5505.5|5500.5|5506.9|5501.9|5505.5|5500.5|0
1677129300000|2023-02-23 05:15:00|5505.6|5500.6|5505.3|5500.3|5505.9|5500.9|5504.9|5499.9|0
1677129600000|2023-02-23 05:20:00|5505.5|5500.5|5505.4|5500.4|5506|5501|5505|5500|0
1677129900000|2023-02-23 05:25:00|5505.3|5500.3|5504.8|5499.8|5505.6|5500.6|5504.2|5499.2|0
1677130200000|2023-02-23 05:30:00|5504.9|5499.9|5502|5497|5505.1|5500.1|5501.6|5496.6|0
1677130500000|2023-02-23 05:35:00|5501.9|5496.9|5501.7|5496.7|5503.8|5498.8|5500.8|5495.8|0
1677130800000|2023-02-23 05:40:00|5501.6|5496.6|5501.9|5496.9|5503.2|5498.2|5501.5|5496.5|0
1677131100000|2023-02-23 05:45:00|5502.2|5497.2|5501.9|5496.9|5502.6|5497.6|5501.6|5496.6|0
1677131400000|2023-02-23 05:50:00|5502|5497|5501|5496|5502|5497|5499.9|5494.9|0
1677131700000|2023-02-23 05:55:00|5500.9|5495.9|5500.6|5495.6|5500.9|5495.9|5498.9|5493.9|0
1677132000000|2023-02-23 06:00:00|5500.5|5495.5|5501.5|5496.5|5503|5498|5500.5|5495.5|0
1677132300000|2023-02-23 06:05:00|5501.6|5496.6|5501.4|5496.4|5502.1|5497.1|5500.7|5495.7|0
1677132600000|2023-02-23 06:10:00|5501.2|5496.2|5499.7|5494.7|5501.3|5496.3|5499|5494|0
1677132900000|2023-02-23 06:15:00|5499.6|5494.6|5501.4|5496.4|5501.8|5496.8|5499.4|5494.4|0
1677133200000|2023-02-23 06:20:00|5501.3|5496.3|5501.9|5496.9|5502.1|5497.1|5501.2|5496.2|0
1677133500000|2023-02-23 06:25:00|5501.8|5496.8|5501.7|5496.7|5502.6|5497.6|5501.4|5496.4|0
1677133800000|2023-02-23 06:30:00|5501.8|5496.8|5502.4|5497.4|5504.2|5499.2|5501.8|5496.8|0
1677134100000|2023-02-23 06:35:00|5502.5|5497.5|5501.2|5496.2|5502.5|5497.5|5500.7|5495.7|0
1677134400000|2023-02-23 06:40:00|5501|5496|5502.2|5497.2|5502.9|5497.9|5500.3|5495.3|0
1677134700000|2023-02-23 06:45:00|5502.1|5497.1|5501.4|5496.4|5502.5|5497.5|5501|5496|0
1677135000000|2023-02-23 06:50:00|5501.3|5496.3|5502.6|5497.6|5503.1|5498.1|5501|5496|0
1677135300000|2023-02-23 06:55:00|5502.5|5497.5|5499.8|5494.8|5502.6|5497.6|5499.8|5494.8|0
1677135600000|2023-02-23 07:00:00|5499.9|5494.9|5498.8|5493.8|5500.7|5495.7|5498.3|5493.3|0
1677135900000|2023-02-23 07:05:00|5498.7|5493.7|5496.9|5491.9|5499.6|5494.6|5496.4|5491.4|0
1677136200000|2023-02-23 07:10:00|5497|5492|5500.3|5495.3|5500.6|5495.6|5496.9|5491.9|0
1677136500000|2023-02-23 07:15:00|5500.5|5495.5|5499.1|5494.1|5501.6|5496.6|5499.1|5494.1|0
1677136800000|2023-02-23 07:20:00|5498.9|5493.9|5498.5|5493.5|5500|5495|5498.3|5493.3|0
1677137100000|2023-02-23 07:25:00|5498.4|5493.4|5497.5|5492.5|5498.5|5493.5|5496.9|5491.9|0
1677137400000|2023-02-23 07:30:00|5497.4|5492.4|5497.6|5492.6|5498.6|5493.6|5496.5|5491.5|0
1677137700000|2023-02-23 07:35:00|5497.7|5492.7|5498.3|5493.3|5498.9|5493.9|5497.3|5492.3|0
1677138000000|2023-02-23 07:40:00|5498.2|5493.2|5497.1|5492.1|5498.7|5493.7|5496.7|5491.7|0
1677138300000|2023-02-23 07:45:00|5497|5492|5498|5493|5498.7|5493.7|5496.7|5491.7|0
1677138600000|2023-02-23 07:50:00|5497.9|5492.9|5497.2|5492.2|5498.2|5493.2|5496.5|5491.5|0
1677138900000|2023-02-23 07:55:00|5497.4|5492.4|5496.1|5491.1|5498.5|5493.5|5495.8|5490.8|0
1677139200000|2023-02-23 08:00:00|5496.2|5491.2|5496.8|5491.8|5501.8|5496.8|5495.2|5490.2|0
1677139500000|2023-02-23 08:05:00|5497|5492|5497.3|5492.3|5498.4|5493.4|5492.8|5487.8|0
1677139800000|2023-02-23 08:10:00|5497.2|5492.2|5499.8|5494.8|5499.9|5494.9|5494|5489|0
1677140100000|2023-02-23 08:15:00|5500.1|5495.1|5502|5497|5503.8|5498.8|5500.1|5495.1|0
1677140400000|2023-02-23 08:20:00|5501.9|5496.9|5506.5|5501.5|5507.1|5502.1|5501.9|5496.9|0
1677140700000|2023-02-23 08:25:00|5506.6|5501.6|5504.1|5499.1|5506.6|5501.6|5501.5|5496.5|0
1677141000000|2023-02-23 08:30:00|5504|5499|5512.8|5507.8|5515.7|5510.7|5503.7|5498.7|0
1677141300000|2023-02-23 08:35:00|5512.9|5507.9|5511.4|5506.4|5515.1|5510.1|5511|5506|0
1677141600000|2023-02-23 08:40:00|5511.6|5506.6|5508.7|5503.7|5512.1|5507.1|5508.5|5503.5|0
1677141900000|2023-02-23 08:45:00|5508.9|5503.9|5507.8|5502.8|5511.7|5506.7|5507.8|5502.8|0
1677142200000|2023-02-23 08:50:00|5507.7|5502.7|5506.8|5501.8|5509.6|5504.6|5506.1|5501.1|0
1677142500000|2023-02-23 08:55:00|5507.1|5502.1|5506.5|5501.5|5508.4|5503.4|5505.7|5500.7|0
1677142800000|2023-02-23 09:00:00|5506.6|5501.6|5507.5|5504.5|5509.2|5506.2|5504.9|5501.5|0
1677143100000|2023-02-23 09:05:00|5507.4|5504.4|5505.4|5502.4|5507.6|5504.6|5501.9|5498.9|0
1677143400000|2023-02-23 09:10:00|5505.5|5502.5|5503.9|5500.9|5506|5503|5502.7|5499.7|0
1677143700000|2023-02-23 09:15:00|5504|5501|5505.4|5502.4|5507.4|5504.4|5503.8|5500.8|0
1677144000000|2023-02-23 09:20:00|5505.5|5502.5|5481|5478|5506|5503|5478.9|5475.9|0
1677144300000|2023-02-23 09:25:00|5481.9|5478.9|5487.2|5484.2|5492.1|5489.1|5481.9|5478.9|0
1677144600000|2023-02-23 09:30:00|5487.3|5484.3|5487.4|5484.4|5488.3|5485.3|5481.8|5478.8|0
1677144900000|2023-02-23 09:35:00|5487.5|5484.5|5491.5|5488.5|5491.9|5488.9|5487.5|5484.5|0
1677145200000|2023-02-23 09:40:00|5491.7|5488.7|5489.2|5486.2|5492.6|5489.6|5489.2|5486.2|0
1677145500000|2023-02-23 09:45:00|5489.5|5486.5|5488.2|5485.2|5490.1|5487.1|5486.9|5483.9|0
1677145800000|2023-02-23 09:50:00|5488.4|5485.4|5488.4|5485.4|5489.8|5486.8|5487.5|5484.5|0
1677146100000|2023-02-23 09:55:00|5488.2|5485.2|5489.3|5486.3|5489.8|5486.8|5487.5|5484.5|0
1677146400000|2023-02-23 10:00:00|5489.2|5486.2|5491.8|5488.8|5492.2|5489.2|5488.9|5485.9|0
1677146700000|2023-02-23 10:05:00|5491.9|5488.9|5491.8|5488.8|5492.4|5489.4|5491|5488|0
1677147000000|2023-02-23 10:10:00|5491.9|5488.9|5492|5489|5492.3|5489.3|5490.6|5487.6|0
1677147300000|2023-02-23 10:15:00|5492.1|5489.1|5493.7|5490.7|5493.7|5490.7|5490.7|5487.7|0
1677147600000|2023-02-23 10:20:00|5493.8|5490.8|5492.7|5489.7|5493.8|5490.8|5492.5|5489.5|0
1677147900000|2023-02-23 10:25:00|5492.8|5489.8|5492.6|5489.6|5492.9|5489.9|5492.1|5489.1|0
1677148200000|2023-02-23 10:30:00|5492.5|5489.5|5491|5488|5492.6|5489.6|5490.9|5487.9|0
1677148500000|2023-02-23 10:35:00|5491.1|5488.1|5490.6|5487.6|5491.2|5488.2|5489.5|5486.5|0
1677148800000|2023-02-23 10:40:00|5490.5|5487.5|5488.6|5485.6|5490.8|5487.8|5487.6|5484.6|0
1677149100000|2023-02-23 10:45:00|5488.7|5485.7|5488.8|5485.8|5489.5|5486.5|5488.3|5485.3|0
1677149400000|2023-02-23 10:50:00|5488.9|5485.9|5487.9|5484.9|5489.3|5486.3|5487.7|5484.7|0
1677149700000|2023-02-23 10:55:00|5488|5485|5491.8|5488.8|5492.1|5489.1|5487.6|5484.6|0
1677150000000|2023-02-23 11:00:00|5491.7|5488.7|5496.5|5493.5|5497.1|5494.1|5491.7|5488.7|0
1677150300000|2023-02-23 11:05:00|5496.4|5493.4|5499.6|5496.6|5500.5|5497.5|5496.4|5493.4|0
1677150600000|2023-02-23 11:10:00|5499.7|5496.7|5496.3|5493.3|5499.7|5496.7|5496.2|5493.2|0
1677150900000|2023-02-23 11:15:00|5496.4|5493.4|5495.8|5492.8|5497.4|5494.4|5494.8|5491.8|0
1677151200000|2023-02-23 11:20:00|5495.9|5492.9|5495.1|5492.1|5496|5493|5493.9|5490.9|0
1677151500000|2023-02-23 11:25:00|5494.8|5491.8|5495.7|5492.7|5496.5|5493.5|5494.7|5491.7|0
1677151800000|2023-02-23 11:30:00|5495.8|5492.8|5496.5|5493.5|5496.8|5493.8|5495.3|5492.3|0
1677152100000|2023-02-23 11:35:00|5496.3|5493.3|5496.6|5493.6|5497.5|5494.5|5496.1|5493.1|0
1677152400000|2023-02-23 11:40:00|5496.7|5493.7|5499.8|5496.8|5500|5497|5496.6|5493.6|0
1677152700000|2023-02-23 11:45:00|5499.7|5496.7|5499.9|5496.9|5500.4|5497.4|5499.4|5496.4|0
1677153000000|2023-02-23 11:50:00|5500.2|5497.2|5503.7|5500.7|5504.6|5501.6|5500.2|5497.2|0
1677153300000|2023-02-23 11:55:00|5503.8|5500.8|5503.9|5500.9|5503.9|5500.9|5502.1|5499.1|0
1677153600000|2023-02-23 12:00:00|5502.9|5499.9|5511.5|5508.5|5512.1|5509.1|5502.1|5499.1|0
1677153900000|2023-02-23 12:05:00|5511.3|5508.3|5504.3|5501.3|5512.1|5509.1|5502.5|5499.5|0
1677154200000|2023-02-23 12:10:00|5504.4|5501.4|5509.1|5506.1|5509.1|5506.1|5504.4|5501.4|0
1677154500000|2023-02-23 12:15:00|5509.2|5506.2|5514.4|5511.4|5514.5|5511.5|5507.6|5504.6|0
1677154800000|2023-02-23 12:20:00|5514.5|5511.5|5516.7|5513.7|5517.1|5514.1|5514|5511|0
1677155100000|2023-02-23 12:25:00|5516.5|5513.5|5520.5|5517.5|5521.7|5518.7|5516.3|5513.3|0
1677155400000|2023-02-23 12:30:00|5520.4|5517.4|5521.6|5518.6|5523.8|5520.8|5519|5516|0
1677155700000|2023-02-23 12:35:00|5521.7|5518.7|5522.5|5519.5|5522.6|5519.6|5518.8|5515.8|0
1677156000000|2023-02-23 12:40:00|5522.4|5519.4|5512|5509|5522.4|5519.4|5507.2|5504.2|0
1677156300000|2023-02-23 12:45:00|5511.9|5508.9|5512.4|5509.4|5515.1|5512.1|5509.3|5506.3|0
1677156600000|2023-02-23 12:50:00|5512.5|5509.5|5510|5507|5512.6|5509.6|5509.9|5506.9|0
1677156900000|2023-02-23 12:55:00|5510.1|5507.1|5513.4|5510.4|5515.4|5512.4|5510.1|5507.1|0
1677157200000|2023-02-23 13:00:00|5513.6|5510.6|5513.8|5510.8|5515.8|5512.8|5510.7|5507.7|0
1677157500000|2023-02-23 13:05:00|5513.4|5510.4|5513|5510|5513.5|5510.5|5510.3|5507.3|0
1677157800000|2023-02-23 13:10:00|5513.4|5510.4|5517.4|5514.4|5518.8|5515.8|5513.1|5510.1|0
1677158100000|2023-02-23 13:15:00|5517.5|5514.5|5523.1|5520.1|5523.1|5520.1|5517.2|5514.2|0
1677158400000|2023-02-23 13:20:00|5523|5520|5529|5526|5529.3|5526.3|5522.7|5519.7|0
1677158700000|2023-02-23 13:25:00|5528.9|5525.9|5523.4|5520.4|5529|5526|5521.9|5518.9|0
1677159000000|2023-02-23 13:30:00|5523.5|5520.5|5510.8|5507.8|5525.4|5522.4|5507.5|5504.5|0
1677159300000|2023-02-23 13:35:00|5510.9|5507.9|5515.7|5512.7|5519.2|5516.2|5510.2|5507.2|0
1677159600000|2023-02-23 13:40:00|5515.4|5512.4|5523.2|5520.2|5524.7|5521.7|5511.9|5508.9|0
1677159900000|2023-02-23 13:45:00|5523.3|5520.3|5525|5522|5525.1|5522.1|5519.4|5516.4|0
1677160200000|2023-02-23 13:50:00|5524.9|5521.9|5532.6|5529.6|5532.6|5529.6|5523|5520|0
1677160500000|2023-02-23 13:55:00|5532.7|5529.7|5532.4|5529.4|5534.7|5531.7|5530.8|5527.8|0
1677160800000|2023-02-23 14:00:00|5532.2|5529.2|5533.5|5530.5|5534.7|5531.7|5529.2|5526.2|0
1677161100000|2023-02-23 14:05:00|5534.3|5531.3|5540.8|5537.8|5541.6|5538.6|5532|5529|0
1677161400000|2023-02-23 14:10:00|5540.7|5537.7|5549.3|5546.3|5549.7|5546.7|5540.7|5537.7|0
1677161700000|2023-02-23 14:15:00|5549.2|5546.2|5548.2|5545.2|5550.2|5547.2|5543.7|5540.7|0
1677162000000|2023-02-23 14:20:00|5548.1|5545.1|5543.6|5540.6|5548.8|5545.8|5543|5540|0
1677162300000|2023-02-23 14:25:00|5543.7|5540.7|5533.6|5530.6|5547.4|5544.4|5533.3|5530.3|0
1677162600000|2023-02-23 14:30:00|5534.7|5531.7|5521.8|5520|5539.9|5536.9|5510.9|5509.1|0
1677162900000|2023-02-23 14:35:00|5521.7|5519.9|5502.5|5500.7|5526.9|5525.1|5487.2|5485.4|0
1677163200000|2023-02-23 14:40:00|5502.3|5500.5|5503|5501.2|5521.1|5519.3|5495.5|5493.7|0
1677163500000|2023-02-23 14:45:00|5504.3|5502.5|5522.5|5520.7|5532|5530.2|5501.2|5499.4|0
1677163800000|2023-02-23 14:50:00|5523.1|5521.3|5530.7|5528.9|5532.8|5531|5507.6|5505.8|0
1677164100000|2023-02-23 14:55:00|5531.5|5529.7|5509.6|5507.8|5535.2|5533.4|5505.6|5503.8|0
1677164400000|2023-02-23 15:00:00|5509.3|5507.5|5495.2|5493.4|5524.5|5522.7|5490.9|5489.1|0
1677164700000|2023-02-23 15:05:00|5494.4|5492.6|5478.7|5476.9|5495.5|5493.7|5468.7|5466.9|0
1677165000000|2023-02-23 15:10:00|5478.5|5476.7|5481.9|5480.1|5484.5|5482.7|5461.8|5460|0
1677165300000|2023-02-23 15:15:00|5482.2|5480.4|5474.9|5473.1|5488.4|5486.6|5474.3|5472.5|0
1677165600000|2023-02-23 15:20:00|5475.9|5474.1|5483.4|5481.6|5483.4|5481.6|5469.2|5467.4|0
1677165900000|2023-02-23 15:25:00|5482.3|5480.5|5485|5483.2|5488.2|5486.4|5474.9|5473.1|0
1677166200000|2023-02-23 15:30:00|5484.5|5482.7|5491.1|5489.3|5492|5490.2|5461.7|5459.9|0
1677166500000|2023-02-23 15:35:00|5490.2|5488.4|5485.5|5483.7|5495.1|5493.3|5482.9|5481.1|0
1677166800000|2023-02-23 15:40:00|5484.3|5482.5|5473.5|5471.7|5484.3|5482.5|5470|5468.2|0
1677167100000|2023-02-23 15:45:00|5473|5471.2|5448.8|5447|5475.6|5473.8|5443.2|5441.4|0
1677167400000|2023-02-23 15:50:00|5449.2|5447.4|5448.9|5447.1|5452.9|5451.1|5443.3|5441.5|0
1677167700000|2023-02-23 15:55:00|5448.6|5446.8|5442.6|5440.8|5448.6|5446.8|5437.7|5435.9|0
1677168000000|2023-02-23 16:00:00|5442.5|5440.7|5453.5|5451.7|5458.7|5456.9|5438.9|5437.1|0
1677168300000|2023-02-23 16:05:00|5452.8|5451|5430.9|5429.1|5454.6|5452.8|5425.4|5423.6|0
1677168600000|2023-02-23 16:10:00|5433.6|5431.8|5432.9|5431.1|5441|5439.2|5431.3|5429.5|0
1677168900000|2023-02-23 16:15:00|5430.9|5429.1|5424.1|5422.3|5433.8|5432|5420.2|5418.4|0
1677169200000|2023-02-23 16:20:00|5424|5422.2|5428|5426.2|5428.9|5427.1|5418.2|5416.4|0
1677169500000|2023-02-23 16:25:00|5428.5|5426.7|5425.5|5423.7|5434.4|5432.6|5418.3|5416.5|0
1677169800000|2023-02-23 16:30:00|5425.1|5423.3|5424.8|5423|5428.9|5427.1|5420.4|5418.6|0
1677170100000|2023-02-23 16:35:00|5425.1|5423.3|5421.9|5420.1|5431.6|5429.8|5420.1|5418.3|0
1677170400000|2023-02-23 16:40:00|5421.5|5419.7|5404.4|5402.6|5422.1|5420.3|5396.2|5394.4|0
1677170700000|2023-02-23 16:45:00|5403.3|5401.5|5410.8|5409|5419.4|5417.6|5403.3|5401.5|0
1677171000000|2023-02-23 16:50:00|5410.6|5408.8|5408.4|5406.6|5415.2|5413.4|5403.9|5402.1|0
1677171300000|2023-02-23 16:55:00|5408.9|5407.1|5402.7|5400.9|5413.9|5412.1|5401.4|5399.6|0
1677171600000|2023-02-23 17:00:00|5402|5400.2|5407.3|5405.5|5408.8|5407|5401.2|5399.4|0
1677171900000|2023-02-23 17:05:00|5407.5|5405.7|5415.7|5413.9|5417.7|5415.9|5406.9|5405.1|0
1677172200000|2023-02-23 17:10:00|5415.9|5414.1|5412.4|5410.6|5415.9|5414.1|5403.1|5401.3|0
1677172500000|2023-02-23 17:15:00|5411.7|5409.9|5419.5|5417.7|5422.3|5420.5|5411.4|5409.6|0
1677172800000|2023-02-23 17:20:00|5419.7|5417.9|5424|5422.2|5424|5422.2|5410.4|5408.6|0
1677173100000|2023-02-23 17:25:00|5423.9|5422.1|5424.1|5422.3|5427.4|5425.6|5418.3|5416.5|0
1677173400000|2023-02-23 17:30:00|5423.1|5421.3|5430.3|5428.5|5432.6|5430.8|5420.1|5418.3|0
1677173700000|2023-02-23 17:35:00|5430.1|5428.3|5424|5422.2|5435.3|5433.5|5422.3|5420.5|0
1677174000000|2023-02-23 17:40:00|5423.7|5421.9|5432.9|5431.1|5433.2|5431.4|5418.5|5416.7|0
1677174300000|2023-02-23 17:45:00|5432.5|5430.7|5428|5426.2|5434.4|5432.6|5425.2|5423.4|0
1677174600000|2023-02-23 17:50:00|5427.8|5426|5426.8|5425|5435.3|5433.5|5425.9|5424.1|0
1677174900000|2023-02-23 17:55:00|5426.9|5425.1|5432.9|5431.1|5434.4|5432.6|5423.9|5422.1|0
1677175200000|2023-02-23 18:00:00|5433.6|5431.8|5425.7|5423.9|5442.9|5441.1|5421.5|5419.7|0
1677175500000|2023-02-23 18:05:00|5426|5424.2|5423.2|5421.4|5426.2|5424.4|5415.6|5413.8|0
1677175800000|2023-02-23 18:10:00|5422.9|5421.1|5421.5|5419.7|5428|5426.2|5420|5418.2|0
1677176100000|2023-02-23 18:15:00|5421|5419.2|5427.8|5426|5428.1|5426.3|5414.8|5413|0
1677176400000|2023-02-23 18:20:00|5427.9|5426.1|5425.5|5423.7|5427.9|5426.1|5421.6|5419.8|0
1677176700000|2023-02-23 18:25:00|5425.3|5423.5|5432.8|5431|5433.1|5431.3|5423.8|5422|0
1677177000000|2023-02-23 18:30:00|5432.1|5430.3|5431.7|5429.9|5434|5432.2|5426.4|5424.6|0
1677177300000|2023-02-23 18:35:00|5432.1|5430.3|5438.7|5436.9|5439.2|5437.4|5430.1|5428.3|0
1677177600000|2023-02-23 18:40:00|5438.5|5436.7|5452|5450.2|5455.7|5453.9|5438|5436.2|0
1677177900000|2023-02-23 18:45:00|5452.2|5450.4|5464.4|5462.6|5464.7|5462.9|5449.7|5447.9|0
1677178200000|2023-02-23 18:50:00|5464.5|5462.7|5459.4|5457.6|5465|5463.2|5458.2|5456.4|0
1677178500000|2023-02-23 18:55:00|5460.3|5458.5|5462.2|5460.4|5464.6|5462.8|5452.1|5450.3|0
1677178800000|2023-02-23 19:00:00|5461.4|5459.6|5463.7|5461.9|5467.1|5465.3|5456.5|5454.7|0
1677179100000|2023-02-23 19:05:00|5463.9|5462.1|5475.7|5473.9|5477.5|5475.7|5463.8|5462|0
1677179400000|2023-02-23 19:10:00|5475.9|5474.1|5485.4|5483.6|5488.8|5487|5473.8|5472|0
1677179700000|2023-02-23 19:15:00|5488.7|5486.9|5497.4|5495.6|5500.9|5499.1|5488.7|5486.9|0
1677180000000|2023-02-23 19:20:00|5497.5|5495.7|5501.3|5499.5|5504.9|5503.1|5494.9|5493.1|0
1677180300000|2023-02-23 19:25:00|5501.4|5499.6|5497.3|5495.5|5504.7|5502.9|5495.6|5493.8|0
1677180600000|2023-02-23 19:30:00|5499.2|5497.4|5507.8|5506|5513.6|5511.8|5498|5496.2|0
1677180900000|2023-02-23 19:35:00|5508.8|5507|5508.5|5506.7|5513.6|5511.8|5505.9|5504.1|0
1677181200000|2023-02-23 19:40:00|5508.6|5506.8|5504.1|5502.3|5511.2|5509.4|5500.9|5499.1|0
1677181500000|2023-02-23 19:45:00|5503.8|5502|5503.7|5501.9|5509.8|5508|5499.5|5497.7|0
1677181800000|2023-02-23 19:50:00|5503.5|5501.7|5500.3|5498.5|5505.4|5503.6|5494.5|5492.7|0
1677182100000|2023-02-23 19:55:00|5500.2|5498.4|5494.9|5493.1|5501.1|5499.3|5489.3|5487.5|0
1677182400000|2023-02-23 20:00:00|5495.8|5494|5513.1|5511.3|5513.1|5511.3|5495.4|5493.6|0
1677182700000|2023-02-23 20:05:00|5512.9|5511.1|5498|5496.2|5513.9|5512.1|5496.9|5495.1|0
1677183000000|2023-02-23 20:10:00|5497|5495.2|5506.6|5504.8|5510.6|5508.8|5496.7|5494.9|0
1677183300000|2023-02-23 20:15:00|5506.5|5504.7|5505.5|5503.7|5511.4|5509.6|5502.8|5501|0
1677183600000|2023-02-23 20:20:00|5504.9|5503.1|5513|5511.2|5514.2|5512.4|5503.1|5501.3|0
1677183900000|2023-02-23 20:25:00|5512.9|5511.1|5524.4|5522.6|5525.2|5523.4|5509.9|5508.1|0
1677184200000|2023-02-23 20:30:00|5524.8|5523|5524.3|5522.5|5527.2|5525.4|5518.2|5516.4|0
1677184500000|2023-02-23 20:35:00|5524|5522.2|5518.6|5516.8|5524|5522.2|5515|5513.2|0
1677184800000|2023-02-23 20:40:00|5518.9|5517.1|5522.4|5520.6|5524.5|5522.7|5515.4|5513.6|0
1677185100000|2023-02-23 20:45:00|5522|5520.2|5511.8|5510|5522|5520.2|5509.6|5507.8|0
1677185400000|2023-02-23 20:50:00|5514|5512.2|5504.7|5502.9|5516.7|5514.9|5501.6|5499.8|0
1677185700000|2023-02-23 20:55:00|5505.7|5503.9|5503.7|5501.9|5511.2|5509.4|5503.1|5501.3|0
1677186000000|2023-02-23 21:00:00|5503.9|5502.1|5501.4|5498.4|5504.8|5502.1|5499|5496|0
1677186300000|2023-02-23 21:05:00|5501.3|5498.3|5499.9|5496.9|5501.3|5498.3|5499.4|5496.4|0
1677186600000|2023-02-23 21:10:00|5499.7|5496.7|5497.6|5494.6|5500.9|5497.9|5497.2|5494.2|0
1677186900000|2023-02-23 21:15:00|5497.7|5494.7|5497.9|5494.9|5498.5|5495.5|5497.5|5494.5|0
1677187200000|2023-02-23 21:20:00|5498|5495|5496.2|5493.2|5498|5495|5495.2|5492.2|0
1677187500000|2023-02-23 21:25:00|5496.1|5493.1|5496.7|5493.7|5497|5494|5495.5|5492.5|0
1677187800000|2023-02-23 21:30:00|5496.6|5493.6|5497.6|5494.6|5500.2|5497.2|5496.2|5493.2|0
1677188100000|2023-02-23 21:35:00|5497.7|5494.7|5499.1|5496.1|5499.7|5496.7|5497.6|5494.6|0
1677188400000|2023-02-23 21:40:00|5498.9|5495.9|5497.9|5494.9|5499.3|5496.3|5497.9|5494.9|0
1677188700000|2023-02-23 21:45:00|5498|5495|5498.8|5495.8|5499.4|5496.4|5497.8|5494.8|0
1677189000000|2023-02-23 21:50:00|5498.7|5495.7|5497.7|5494.7|5498.8|5495.8|5497.7|5494.7|0
1677189300000|2023-02-23 21:55:00|5497.8|5494.8|5498.4|5495.4|5498.6|5495.6|5497.7|5494.7|0
1677189600000|2023-02-23 22:00:00|5498.3|5495.3|5498.5|5495.5|5498.6|5495.6|5497.9|5494.9|0
1677189900000|2023-02-23 22:05:00|5497.9|5494.9|5499.8|5496.8|5499.8|5496.8|5497.8|5494.8|0
1677190200000|2023-02-23 22:10:00|5499.7|5496.7|5499.1|5496.1|5499.9|5496.9|5499.1|5496.1|0
1677190500000|2023-02-23 22:15:00|5499.6|5496.6|5498.7|5495.7|5499.8|5496.8|5498.6|5495.6|0
1677190800000|2023-02-23 22:20:00|5498.6|5495.6|5498|5495|5498.6|5495.6|5498|5495|0
1677191100000|2023-02-23 22:25:00|5497.9|5494.9|5497.8|5494.8|5498.3|5495.3|5497.7|5494.7|0
1677191400000|2023-02-23 22:30:00|5497.7|5494.7|5498|5495|5498.1|5495.1|5497.4|5494.4|0
1677191700000|2023-02-23 22:35:00|5497.9|5494.9|5497.5|5494.5|5498.1|5495.1|5497.5|5494.5|0
1677192000000|2023-02-23 22:40:00|5497.6|5494.6|5497.5|5494.5|5497.6|5494.6|5497.2|5494.2|0
1677192300000|2023-02-23 22:45:00|5497.6|5494.6|5497.4|5494.4|5497.8|5494.8|5497.4|5494.4|0
1677192600000|2023-02-23 22:50:00|5497.5|5494.5|5497.7|5494.7|5497.8|5494.8|5497.5|5494.5|0
1677192900000|2023-02-23 22:55:00|5497.8|5494.8|5496.8|5493.8|5497.8|5494.8|5496.1|5493.1|0
1677193200000|2023-02-23 23:00:00|5496.9|5493.9|5495.4|5492.4|5496.9|5493.9|5494|5491|0
1677193500000|2023-02-23 23:05:00|5495.5|5492.5|5495.4|5492.4|5495.6|5492.6|5495|5492|0
1677193800000|2023-02-23 23:10:00|5495.5|5492.5|5495|5492|5495.8|5492.8|5494.6|5491.6|0
1677194100000|2023-02-23 23:15:00|5494.8|5491.8|5491.6|5488.6|5494.8|5491.8|5491.3|5488.3|0
1677194400000|2023-02-23 23:20:00|5491.5|5488.5|5489.4|5486.4|5491.5|5488.5|5489.2|5486.2|0
1677194700000|2023-02-23 23:25:00|5489.5|5486.5|5486.9|5483.9|5489.5|5486.5|5486.7|5483.7|0
1677195000000|2023-02-23 23:30:00|5486.8|5483.8|5486.9|5483.9|5487.6|5484.6|5486.5|5483.5|0
1677195300000|2023-02-23 23:35:00|5486.8|5483.8|5486.3|5483.3|5487.4|5484.4|5486.2|5483.2|0
1677195600000|2023-02-23 23:40:00|5486.2|5483.2|5485.4|5482.4|5486.3|5483.3|5484.7|5481.7|0
1677195900000|2023-02-23 23:45:00|5485.3|5482.3|5484.1|5481.1|5485.8|5482.8|5484|5481|0
1677196200000|2023-02-23 23:50:00|5484|5481|5483.6|5480.6|5484.7|5481.7|5482.8|5479.8|0
1677196500000|2023-02-23 23:55:00|5483.4|5480.4|5483|5480|5484.7|5481.7|5482.9|5479.9|0
1677196800000|2023-02-24 00:00:00|5483.1|5480.1|5486.2|5483.2|5486.4|5483.4|5483.1|5480.1|0
1677197100000|2023-02-24 00:05:00|5486.1|5483.1|5486|5483|5486.2|5483.2|5484.4|5481.4|0
1677197400000|2023-02-24 00:10:00|5486.2|5483.2|5486.2|5483.2|5487.3|5484.3|5485.5|5482.5|0
1677197700000|2023-02-24 00:15:00|5486.3|5483.3|5486.6|5483.6|5486.6|5483.6|5485.9|5482.9|0
1677198000000|2023-02-24 00:20:00|5486.5|5483.5|5488.2|5485.2|5488.5|5485.5|5486.4|5483.4|0
1677198300000|2023-02-24 00:25:00|5488.4|5485.4|5488.9|5485.9|5489.4|5486.4|5488.2|5485.2|0
1677198600000|2023-02-24 00:30:00|5488.8|5485.8|5488.6|5485.6|5489.2|5486.2|5488.3|5485.3|0
1677198900000|2023-02-24 00:35:00|5488.7|5485.7|5489|5486|5490.1|5487.1|5488.7|5485.7|0
1677199200000|2023-02-24 00:40:00|5489.1|5486.1|5488|5485|5489.3|5486.3|5487.9|5484.9|0
1677199500000|2023-02-24 00:45:00|5487.9|5484.9|5486.8|5483.8|5488|5485|5486.6|5483.6|0
1677199800000|2023-02-24 00:50:00|5486.9|5483.9|5486.9|5483.9|5488.2|5485.2|5486.5|5483.5|0
1677200100000|2023-02-24 00:55:00|5487|5484|5486.9|5481.9|5487|5484|5485|5481.6|0
1677200400000|2023-02-24 01:00:00|5487.2|5482.2|5493.4|5488.4|5495.7|5490.7|5487.1|5482.1|0
1677200700000|2023-02-24 01:05:00|5493.3|5488.3|5488.8|5483.8|5493.7|5488.7|5487.9|5482.9|0
1677201000000|2023-02-24 01:10:00|5488.7|5483.7|5487.6|5482.6|5489.6|5484.6|5487.2|5482.2|0
1677201300000|2023-02-24 01:15:00|5487.8|5482.8|5488.3|5483.3|5488.8|5483.8|5486.5|5481.5|0
1677201600000|2023-02-24 01:20:00|5488.2|5483.2|5488.9|5483.9|5489.3|5484.3|5487.4|5482.4|0
1677201900000|2023-02-24 01:25:00|5489|5484|5483.9|5478.9|5489.8|5484.8|5482.5|5477.5|0
1677202200000|2023-02-24 01:30:00|5483.7|5478.7|5477.3|5472.3|5483.8|5478.8|5473|5468|0
1677202500000|2023-02-24 01:35:00|5477.4|5472.4|5478|5473|5479|5474|5476.5|5471.5|0
1677202800000|2023-02-24 01:40:00|5477.9|5472.9|5479|5474|5479.7|5474.7|5477.3|5472.3|0
1677203100000|2023-02-24 01:45:00|5478.9|5473.9|5481.7|5476.7|5482|5477|5478.1|5473.1|0
1677203400000|2023-02-24 01:50:00|5481.6|5476.6|5482|5477|5483.6|5478.6|5481.2|5476.2|0
1677203700000|2023-02-24 01:55:00|5481.9|5476.9|5482.3|5477.3|5483.4|5478.4|5481.1|5476.1|0
1677204000000|2023-02-24 02:00:00|5482.1|5477.1|5482.7|5477.7|5483.2|5478.2|5480.6|5475.6|0
1677204300000|2023-02-24 02:05:00|5482.6|5477.6|5484.1|5479.1|5484.2|5479.2|5480.7|5475.7|0
1677204600000|2023-02-24 02:10:00|5484|5479|5482.3|5477.3|5484.9|5479.9|5482.3|5477.3|0
1677204900000|2023-02-24 02:15:00|5482.2|5477.2|5480.1|5475.1|5483.4|5478.4|5479.2|5474.2|0
1677205200000|2023-02-24 02:20:00|5480.2|5475.2|5480.1|5475.1|5480.9|5475.9|5478.4|5473.4|0
1677205500000|2023-02-24 02:25:00|5480.2|5475.2|5480.4|5475.4|5481.3|5476.3|5480|5475|0
1677205800000|2023-02-24 02:30:00|5480.5|5475.5|5478.9|5473.9|5480.5|5475.5|5478.5|5473.5|0
1677206100000|2023-02-24 02:35:00|5478.8|5473.8|5479.6|5474.6|5479.7|5474.7|5478.3|5473.3|0
1677206400000|2023-02-24 02:40:00|5479.5|5474.5|5479.8|5474.8|5481.8|5476.8|5479.3|5474.3|0
1677206700000|2023-02-24 02:45:00|5479.7|5474.7|5481.2|5476.2|5481.8|5476.8|5479.4|5474.4|0
1677207000000|2023-02-24 02:50:00|5481.1|5476.1|5479.4|5474.4|5481.5|5476.5|5479.3|5474.3|0
1677207300000|2023-02-24 02:55:00|5479.3|5474.3|5480.5|5475.5|5480.7|5475.7|5478.2|5473.2|0
1677207600000|2023-02-24 03:00:00|5480.1|5475.1|5481.8|5476.8|5482.6|5477.6|5480.1|5475.1|0
1677207900000|2023-02-24 03:05:00|5481.9|5476.9|5482.8|5477.8|5483.1|5478.1|5480.9|5475.9|0
1677208200000|2023-02-24 03:10:00|5482.9|5477.9|5483.6|5478.6|5483.8|5478.8|5482.6|5477.6|0
1677208500000|2023-02-24 03:15:00|5483.5|5478.5|5483.4|5478.4|5484.9|5479.9|5483|5478|0
1677208800000|2023-02-24 03:20:00|5483.2|5478.2|5482.5|5477.5|5484.1|5479.1|5482|5477|0
1677209100000|2023-02-24 03:25:00|5482.6|5477.6|5483.7|5478.7|5484.2|5479.2|5482.6|5477.6|0
1677209400000|2023-02-24 03:30:00|5483.8|5478.8|5485.6|5480.6|5487|5482|5483.8|5478.8|0
1677209700000|2023-02-24 03:35:00|5485.5|5480.5|5484.8|5479.8|5486.2|5481.2|5484.3|5479.3|0
1677210000000|2023-02-24 03:40:00|5484.9|5479.9|5485|5480|5485.4|5480.4|5484.5|5479.5|0
1677210300000|2023-02-24 03:45:00|5485.1|5480.1|5485|5480|5485.2|5480.2|5483.9|5478.9|0
1677210600000|2023-02-24 03:50:00|5485.1|5480.1|5485.2|5480.2|5485.6|5480.6|5484.2|5479.2|0
1677210900000|2023-02-24 03:55:00|5485.1|5480.1|5485|5480|5486|5481|5484.4|5479.4|0
1677211200000|2023-02-24 04:00:00|5485.1|5480.1|5485.4|5480.4|5486.1|5481.1|5484.9|5479.9|0
1677211500000|2023-02-24 04:05:00|5485.6|5480.6|5484.3|5479.3|5485.6|5480.6|5484|5479|0
1677211800000|2023-02-24 04:10:00|5484.2|5479.2|5482.6|5477.6|5484.2|5479.2|5481.7|5476.7|0
1677212100000|2023-02-24 04:15:00|5482.5|5477.5|5480.8|5475.8|5482.5|5477.5|5480.7|5475.7|0
1677212400000|2023-02-24 04:20:00|5480.9|5475.9|5481.1|5476.1|5481.7|5476.7|5479.6|5474.6|0
1677212700000|2023-02-24 04:25:00|5481|5476|5481.5|5476.5|5481.9|5476.9|5481|5476|0
1677213000000|2023-02-24 04:30:00|5481.7|5476.7|5482.2|5477.2|5482.3|5477.3|5481.3|5476.3|0
1677213300000|2023-02-24 04:35:00|5482.1|5477.1|5478.9|5473.9|5482.2|5477.2|5478|5473|0
1677213600000|2023-02-24 04:40:00|5479|5474|5479.2|5474.2|5480.2|5475.2|5478.3|5473.3|0
1677213900000|2023-02-24 04:45:00|5479.1|5474.1|5479.8|5474.8|5479.9|5474.9|5478.6|5473.6|0
1677214200000|2023-02-24 04:50:00|5479.9|5474.9|5480.1|5475.1|5480.5|5475.5|5479.1|5474.1|0
1677214500000|2023-02-24 04:55:00|5480|5475|5479.6|5474.6|5480.1|5475.1|5479.1|5474.1|0
1677214800000|2023-02-24 05:00:00|5479.7|5474.7|5479.6|5474.6|5480.3|5475.3|5478.6|5473.6|0
1677215100000|2023-02-24 05:05:00|5479.7|5474.7|5480.2|5475.2|5480.3|5475.3|5478.8|5473.8|0
1677215400000|2023-02-24 05:10:00|5480.3|5475.3|5482.6|5477.6|5483.1|5478.1|5479.8|5474.8|0
1677215700000|2023-02-24 05:15:00|5482.4|5477.4|5482.3|5477.3|5483.8|5478.8|5482.1|5477.1|0
1677216000000|2023-02-24 05:20:00|5482.4|5477.4|5482.8|5477.8|5483.4|5478.4|5482.1|5477.1|0
1677216300000|2023-02-24 05:25:00|5482.9|5477.9|5481.9|5476.9|5483.3|5478.3|5481.7|5476.7|0
1677216600000|2023-02-24 05:30:00|5481.8|5476.8|5479.6|5474.6|5481.9|5476.9|5479.4|5474.4|0
1677216900000|2023-02-24 05:35:00|5479.5|5474.5|5481|5476|5481.7|5476.7|5479.5|5474.5|0
1677217200000|2023-02-24 05:40:00|5480.9|5475.9|5480.1|5475.1|5481.1|5476.1|5479.5|5474.5|0
1677217500000|2023-02-24 05:45:00|5480.2|5475.2|5479.8|5474.8|5480.4|5475.4|5479.4|5474.4|0
1677217800000|2023-02-24 05:50:00|5479.9|5474.9|5480.1|5475.1|5480.3|5475.3|5479.4|5474.4|0
1677218100000|2023-02-24 05:55:00|5480|5475|5479.4|5474.4|5481.2|5476.2|5479|5474|0
1677218400000|2023-02-24 06:00:00|5479.5|5474.5|5478.7|5473.7|5480.8|5475.8|5478.6|5473.6|0
1677218700000|2023-02-24 06:05:00|5478.8|5473.8|5478.4|5473.4|5479.5|5474.5|5478|5473|0
1677219000000|2023-02-24 06:10:00|5478.5|5473.5|5477.2|5472.2|5479.5|5474.5|5476.7|5471.7|0
1677219300000|2023-02-24 06:15:00|5477|5472|5475|5470|5477|5472|5474.6|5469.6|0
1677219600000|2023-02-24 06:20:00|5475.1|5470.1|5477.9|5472.9|5478.2|5473.2|5474.9|5469.9|0
1677219900000|2023-02-24 06:25:00|5478|5473|5479.6|5474.6|5479.6|5474.6|5477.9|5472.9|0
1677220200000|2023-02-24 06:30:00|5479.5|5474.5|5480.2|5475.2|5480.2|5475.2|5479|5474|0
1677220500000|2023-02-24 06:35:00|5480.3|5475.3|5478.6|5473.6|5480.3|5475.3|5478.2|5473.2|0
1677220800000|2023-02-24 06:40:00|5478.5|5473.5|5480|5475|5480.9|5475.9|5478.5|5473.5|0
1677221100000|2023-02-24 06:45:00|5480.1|5475.1|5479.8|5474.8|5480.4|5475.4|5479.6|5474.6|0
1677221400000|2023-02-24 06:50:00|5479.7|5474.7|5481.2|5476.2|5481.9|5476.9|5479.7|5474.7|0
1677221700000|2023-02-24 06:55:00|5481.3|5476.3|5479.3|5474.3|5481.3|5476.3|5478.4|5473.4|0
1677222000000|2023-02-24 07:00:00|5479.4|5474.4|5475.4|5470.4|5479.4|5474.4|5474.8|5469.8|0
1677222300000|2023-02-24 07:05:00|5475.2|5470.2|5472.7|5467.7|5475.6|5470.6|5469.9|5464.9|0
1677222600000|2023-02-24 07:10:00|5472.8|5467.8|5472.8|5467.8|5474.6|5469.6|5471.5|5466.5|0
1677222900000|2023-02-24 07:15:00|5472.9|5467.9|5473|5468|5473.7|5468.7|5471.7|5466.7|0
1677223200000|2023-02-24 07:20:00|5473.1|5468.1|5470.2|5465.2|5473.5|5468.5|5468.8|5463.8|0
1677223500000|2023-02-24 07:25:00|5470.1|5465.1|5471.5|5466.5|5472.8|5467.8|5469.9|5464.9|0
1677223800000|2023-02-24 07:30:00|5471.6|5466.6|5470.2|5465.2|5472.3|5467.3|5468.8|5463.8|0
1677224100000|2023-02-24 07:35:00|5470.3|5465.3|5470.1|5465.1|5471.5|5466.5|5469|5464|0
1677224400000|2023-02-24 07:40:00|5470.2|5465.2|5470|5465|5472|5467|5469.6|5464.6|0
1677224700000|2023-02-24 07:45:00|5469.9|5464.9|5470.3|5465.3|5471.2|5466.2|5467.2|5462.2|0
1677225000000|2023-02-24 07:50:00|5470.5|5465.5|5469.3|5464.3|5470.7|5465.7|5468.6|5463.6|0
1677225300000|2023-02-24 07:55:00|5469.1|5464.1|5468.9|5463.9|5469.6|5464.6|5468.4|5463.4|0
1677225600000|2023-02-24 08:00:00|5468.7|5463.7|5471.1|5466.1|5472.6|5467.6|5466.4|5461.4|0
1677225900000|2023-02-24 08:05:00|5471.2|5466.2|5467.3|5462.3|5472.8|5467.8|5466.6|5461.6|0
1677226200000|2023-02-24 08:10:00|5467.5|5462.5|5465.1|5460.1|5467.5|5462.5|5463.6|5458.6|0
1677226500000|2023-02-24 08:15:00|5464.9|5459.9|5463.8|5458.8|5465.3|5460.3|5460.6|5455.6|0
1677226800000|2023-02-24 08:20:00|5463.7|5458.7|5462.4|5457.4|5464.1|5459.1|5461.2|5456.2|0
1677227100000|2023-02-24 08:25:00|5462.3|5457.3|5466.2|5461.2|5466.7|5461.7|5461.3|5456.3|0
1677227400000|2023-02-24 08:30:00|5466.1|5461.1|5466.9|5461.9|5469.5|5464.5|5465.3|5460.3|0
1677227700000|2023-02-24 08:35:00|5466.8|5461.8|5467.3|5462.3|5467.8|5462.8|5465.6|5460.6|0
1677228000000|2023-02-24 08:40:00|5467.2|5462.2|5465.8|5460.8|5469.1|5464.1|5464.3|5459.3|0
1677228300000|2023-02-24 08:45:00|5465.9|5460.9|5462.7|5457.7|5465.9|5460.9|5461.5|5456.5|0
1677228600000|2023-02-24 08:50:00|5462.6|5457.6|5462.5|5457.5|5464.2|5459.2|5461.5|5456.5|0
1677228900000|2023-02-24 08:55:00|5462.3|5457.3|5461.4|5456.4|5462.3|5457.3|5460.8|5455.8|0
1677229200000|2023-02-24 09:00:00|5461.3|5456.3|5465.8|5462.8|5467.3|5464.3|5458.4|5455.4|0
1677229500000|2023-02-24 09:05:00|5467.1|5464.1|5463.2|5460.2|5470.7|5467.7|5458|5455|0
1677229800000|2023-02-24 09:10:00|5463.3|5460.3|5467.7|5464.7|5470.6|5467.6|5462|5459|0
1677230100000|2023-02-24 09:15:00|5466.3|5463.3|5468.5|5465.5|5469.4|5466.4|5465.3|5462.3|0
1677230400000|2023-02-24 09:20:00|5468.6|5465.6|5465.5|5462.5|5468.6|5465.6|5464.2|5461.2|0
1677230700000|2023-02-24 09:25:00|5464.3|5461.3|5463.3|5460.3|5465.5|5462.5|5462.1|5459.1|0
1677231000000|2023-02-24 09:30:00|5462.1|5459.1|5463.8|5460.8|5463.9|5460.9|5461.6|5458.6|0
1677231300000|2023-02-24 09:35:00|5462.6|5459.6|5463.7|5460.7|5464|5461|5461.6|5458.6|0
1677231600000|2023-02-24 09:40:00|5462.6|5459.6|5462.3|5459.3|5464|5461|5461|5458|0
1677231900000|2023-02-24 09:45:00|5462.2|5459.2|5453|5450|5462.2|5459.2|5453|5450|0
1677232200000|2023-02-24 09:50:00|5453.1|5450.1|5452.5|5449.5|5453.8|5450.8|5452.3|5449.3|0
1677232500000|2023-02-24 09:55:00|5452.4|5449.4|5450.2|5447.2|5452.5|5449.5|5449.9|5446.9|0
1677232800000|2023-02-24 10:00:00|5450.4|5447.4|5451.6|5448.6|5452.1|5449.1|5449.5|5446.5|0
1677233100000|2023-02-24 10:05:00|5451.7|5448.7|5457.7|5454.7|5458.6|5455.6|5451.4|5448.4|0
1677233400000|2023-02-24 10:10:00|5457.4|5454.4|5448.9|5445.9|5457.8|5454.8|5448.9|5445.9|0
1677233700000|2023-02-24 10:15:00|5448.8|5445.8|5448.2|5445.2|5449.5|5446.5|5447.6|5444.6|0
1677234000000|2023-02-24 10:20:00|5448.1|5445.1|5448.4|5445.4|5448.8|5445.8|5445.9|5442.9|0
1677234300000|2023-02-24 10:25:00|5448.8|5445.8|5450.9|5447.9|5450.9|5447.9|5448.5|5445.5|0
1677234600000|2023-02-24 10:30:00|5450.7|5447.7|5449.7|5446.7|5450.7|5447.7|5449.1|5446.1|0
1677234900000|2023-02-24 10:35:00|5449.6|5446.6|5448.4|5445.4|5450.8|5447.8|5448.4|5445.4|0
1677235200000|2023-02-24 10:40:00|5448.5|5445.5|5447.7|5444.7|5448.7|5445.7|5447.5|5444.5|0
1677235500000|2023-02-24 10:45:00|5447.6|5444.6|5448.6|5445.6|5449.5|5446.5|5447.5|5444.5|0
1677235800000|2023-02-24 10:50:00|5449.2|5446.2|5450.9|5447.9|5450.9|5447.9|5448.7|5445.7|0
1677236100000|2023-02-24 10:55:00|5450.8|5447.8|5452.1|5449.1|5452.1|5449.1|5450.3|5447.3|0
1677236400000|2023-02-24 11:00:00|5452.2|5449.2|5448.8|5445.8|5452.2|5449.2|5448.8|5445.8|0
1677236700000|2023-02-24 11:05:00|5448.7|5445.7|5446.6|5443.6|5449.4|5446.4|5445.1|5442.1|0
1677237000000|2023-02-24 11:10:00|5446.4|5443.4|5444.1|5441.1|5446.9|5443.9|5444|5441|0
1677237300000|2023-02-24 11:15:00|5443.9|5440.9|5440.9|5437.9|5443.9|5440.9|5440.7|5437.7|0
1677237600000|2023-02-24 11:20:00|5440.8|5437.8|5442|5439|5442.4|5439.4|5440|5437|0
1677237900000|2023-02-24 11:25:00|5441.9|5438.9|5444.9|5441.9|5445.9|5442.9|5441.9|5438.9|0
1677238200000|2023-02-24 11:30:00|5445|5442|5443.8|5440.8|5445|5442|5443.6|5440.6|0
1677238500000|2023-02-24 11:35:00|5443.9|5440.9|5442.8|5439.8|5444.3|5441.3|5442.7|5439.7|0
1677238800000|2023-02-24 11:40:00|5442.7|5439.7|5442.5|5439.5|5443.2|5440.2|5442|5439|0
1677239100000|2023-02-24 11:45:00|5442.1|5439.1|5440.3|5437.3|5442.7|5439.7|5439.4|5436.4|0
1677239400000|2023-02-24 11:50:00|5440.2|5437.2|5440|5437|5440.7|5437.7|5439.2|5436.2|0
1677239700000|2023-02-24 11:55:00|5440.2|5437.2|5444.5|5441.5|5444.7|5441.7|5440.1|5437.1|0
1677240000000|2023-02-24 12:00:00|5445.9|5442.9|5446.1|5443.1|5447.7|5444.7|5442.2|5439.2|0
1677240300000|2023-02-24 12:05:00|5446|5443|5446.8|5443.8|5447|5444|5443.9|5440.9|0
1677240600000|2023-02-24 12:10:00|5446.7|5443.7|5449.5|5446.5|5449.7|5446.7|5445.2|5442.2|0
1677240900000|2023-02-24 12:15:00|5449.6|5446.6|5451.5|5448.5|5452.7|5449.7|5449.1|5446.1|0
1677241200000|2023-02-24 12:20:00|5451.6|5448.6|5447|5444|5452.2|5449.2|5446.6|5443.6|0
1677241500000|2023-02-24 12:25:00|5446.9|5443.9|5450.8|5447.8|5451.1|5448.1|5446.7|5443.7|0
1677241800000|2023-02-24 12:30:00|5451|5448|5451|5448|5451.4|5448.4|5449.3|5446.3|0
1677242100000|2023-02-24 12:35:00|5451.1|5448.1|5448.7|5445.7|5451.1|5448.1|5447.5|5444.5|0
1677242400000|2023-02-24 12:40:00|5448.5|5445.5|5453.8|5450.8|5454.9|5451.9|5448.4|5445.4|0
1677242700000|2023-02-24 12:45:00|5453.6|5450.6|5450.2|5447.2|5454.1|5451.1|5449.7|5446.7|0
1677243000000|2023-02-24 12:50:00|5450.3|5447.3|5449.8|5446.8|5451.4|5448.4|5449.6|5446.6|0
1677243300000|2023-02-24 12:55:00|5449.4|5446.4|5449.2|5446.2|5449.9|5446.9|5448.5|5445.5|0
1677243600000|2023-02-24 13:00:00|5448.8|5445.8|5448.9|5445.9|5450.2|5447.2|5447.8|5444.8|0
1677243900000|2023-02-24 13:05:00|5448.7|5445.7|5446.1|5443.1|5448.7|5445.7|5446|5443|0
1677244200000|2023-02-24 13:10:00|5446|5443|5445.3|5442.3|5448.4|5445.4|5445.3|5442.3|0
1677244500000|2023-02-24 13:15:00|5445.2|5442.2|5448.8|5445.8|5448.8|5445.8|5444|5441|0
1677244800000|2023-02-24 13:20:00|5448.9|5445.9|5448.3|5445.3|5448.9|5445.9|5446.5|5443.5|0
1677245100000|2023-02-24 13:25:00|5448.4|5445.4|5451.3|5448.3|5451.9|5448.9|5447.9|5444.9|0
1677245400000|2023-02-24 13:30:00|5449.2|5446.2|5419|5416|5449.2|5446.2|5418.4|5415.4|0
1677245700000|2023-02-24 13:35:00|5418.7|5415.7|5392.1|5389.1|5418.9|5415.9|5390.1|5387.1|0
1677246000000|2023-02-24 13:40:00|5392.4|5389.4|5388.1|5385.1|5396.1|5393.1|5387.1|5384.1|0
1677246300000|2023-02-24 13:45:00|5388.3|5385.3|5394.7|5391.7|5396.1|5393.1|5387.2|5384.2|0
1677246600000|2023-02-24 13:50:00|5394.5|5391.5|5395.8|5392.8|5398.2|5395.2|5392.5|5389.5|0
1677246900000|2023-02-24 13:55:00|5396.2|5393.2|5398.5|5395.5|5406|5403|5396.2|5393.2|0
1677247200000|2023-02-24 14:00:00|5398.2|5395.2|5396.6|5393.6|5398.6|5395.6|5394|5391|0
1677247500000|2023-02-24 14:05:00|5396.4|5393.4|5395.2|5392.2|5399.7|5396.7|5393.5|5390.5|0
1677247800000|2023-02-24 14:10:00|5395.1|5392.1|5391|5388|5395.5|5392.5|5389.3|5386.3|0
1677248100000|2023-02-24 14:15:00|5390.8|5387.8|5381.6|5378.6|5390.8|5387.8|5381|5378|0
1677248400000|2023-02-24 14:20:00|5381.5|5378.5|5385.7|5382.7|5386.5|5383.5|5380.9|5377.9|0
1677248700000|2023-02-24 14:25:00|5386.1|5383.1|5395.8|5392.8|5396.4|5393.4|5385|5382|0
1677249000000|2023-02-24 14:30:00|5387.3|5384.3|5407.7|5405.9|5411.7|5409.9|5383.4|5380.4|0
1677249300000|2023-02-24 14:35:00|5406.2|5404.4|5415.3|5413.5|5416.4|5414.6|5390.6|5388.8|0
1677249600000|2023-02-24 14:40:00|5415.4|5413.6|5381.2|5379.4|5419.2|5417.4|5380.3|5378.5|0
1677249900000|2023-02-24 14:45:00|5379.6|5377.8|5367.5|5365.7|5382.8|5381|5365.5|5363.7|0
1677250200000|2023-02-24 14:50:00|5367.1|5365.3|5378|5376.2|5385.2|5383.4|5363.8|5362|0
1677250500000|2023-02-24 14:55:00|5378.2|5376.4|5376|5374.2|5391.6|5389.8|5370.4|5368.6|0
1677250800000|2023-02-24 15:00:00|5373.9|5372.1|5376.2|5374.4|5384.7|5382.9|5364|5362.2|0
1677251100000|2023-02-24 15:05:00|5377.5|5375.7|5358.4|5356.6|5380.8|5379|5352.1|5350.3|0
1677251400000|2023-02-24 15:10:00|5358.6|5356.8|5344.2|5342.4|5361.3|5359.5|5342.1|5340.3|0
1677251700000|2023-02-24 15:15:00|5344.1|5342.3|5351.3|5349.5|5359.1|5357.3|5340.4|5338.6|0
1677252000000|2023-02-24 15:20:00|5350.5|5348.7|5347|5345.2|5354.6|5352.8|5346.3|5344.5|0
1677252300000|2023-02-24 15:25:00|5346.8|5345|5361.5|5359.7|5361.5|5359.7|5343.1|5341.3|0
1677252600000|2023-02-24 15:30:00|5360.7|5358.9|5355.2|5353.4|5362.8|5361|5348|5346.2|0
1677252900000|2023-02-24 15:35:00|5354.9|5353.1|5348.7|5346.9|5359.6|5357.8|5344.9|5343.1|0
1677253200000|2023-02-24 15:40:00|5348.9|5347.1|5358.9|5357.1|5359.5|5357.7|5345.4|5343.6|0
1677253500000|2023-02-24 15:45:00|5358.6|5356.8|5351.6|5349.8|5364.3|5362.5|5351.6|5349.8|0
1677253800000|2023-02-24 15:50:00|5351.5|5349.7|5345.3|5343.5|5353|5351.2|5343.9|5342.1|0
1677254100000|2023-02-24 15:55:00|5344.3|5342.5|5349.6|5347.8|5352|5350.2|5340.1|5338.3|0
1677254400000|2023-02-24 16:00:00|5349.1|5347.3|5340.3|5338.5|5353.4|5351.6|5339.5|5337.7|0
1677254700000|2023-02-24 16:05:00|5340.2|5338.4|5352.7|5350.9|5355.2|5353.4|5339.3|5337.5|0
1677255000000|2023-02-24 16:10:00|5352.8|5351|5356.4|5354.6|5362|5360.2|5352.3|5350.5|0
1677255300000|2023-02-24 16:15:00|5356|5354.2|5357.2|5355.4|5364.5|5362.7|5354.9|5353.1|0
1677255600000|2023-02-24 16:20:00|5357.7|5355.9|5357.8|5356|5362.6|5360.8|5350.1|5348.3|0
1677255900000|2023-02-24 16:25:00|5358.2|5356.4|5367.8|5366|5373.6|5371.8|5356.8|5355|0
1677256200000|2023-02-24 16:30:00|5367.4|5365.6|5364.8|5363|5372.7|5370.9|5359.6|5357.8|0
1677256500000|2023-02-24 16:35:00|5364.7|5362.9|5361.5|5359.7|5365.1|5363.3|5356.9|5355.1|0
1677256800000|2023-02-24 16:40:00|5361.2|5359.4|5371.6|5369.8|5373.6|5371.8|5361.2|5359.4|0
1677257100000|2023-02-24 16:45:00|5372|5370.2|5385.4|5383.6|5386.2|5384.4|5371.8|5370|0
1677257400000|2023-02-24 16:50:00|5385.6|5383.8|5384.6|5382.8|5396.6|5394.8|5383.9|5382.1|0
1677257700000|2023-02-24 16:55:00|5384.7|5382.9|5386.8|5385|5388.1|5386.3|5381|5379.2|0
1677258000000|2023-02-24 17:00:00|5387.7|5385.9|5380.8|5379|5392.4|5390.6|5380.5|5378.7|0
1677258300000|2023-02-24 17:05:00|5381.4|5379.6|5378.2|5376.4|5382.1|5380.3|5373.7|5371.9|0
1677258600000|2023-02-24 17:10:00|5378.6|5376.8|5380.7|5378.9|5384.6|5382.8|5376.8|5375|0
1677258900000|2023-02-24 17:15:00|5380.8|5379|5368.2|5366.4|5383.2|5381.4|5367.2|5365.4|0
1677259200000|2023-02-24 17:20:00|5367.4|5365.6|5373.8|5372|5375.4|5373.6|5365.8|5364|0
1677259500000|2023-02-24 17:25:00|5373.9|5372.1|5372.1|5370.3|5376.6|5374.8|5365.6|5363.8|0
1677259800000|2023-02-24 17:30:00|5371.9|5370.1|5370|5368.2|5380.5|5378.7|5369.7|5367.9|0
1677260100000|2023-02-24 17:35:00|5369.8|5368|5365.3|5363.5|5376.2|5374.4|5364.7|5362.9|0
1677260400000|2023-02-24 17:40:00|5364.9|5363.1|5362.3|5360.5|5366.2|5364.4|5359.8|5358|0
1677260700000|2023-02-24 17:45:00|5362.4|5360.6|5353.5|5351.7|5362.4|5360.6|5353.4|5351.6|0
1677261000000|2023-02-24 17:50:00|5353.6|5351.8|5357.9|5356.1|5358.3|5356.5|5352.5|5350.7|0
1677261300000|2023-02-24 17:55:00|5358|5356.2|5356.7|5354.9|5360.7|5358.9|5355|5353.2|0
1677261600000|2023-02-24 18:00:00|5357.2|5355.4|5355.9|5354.1|5361.8|5360|5353.7|5351.9|0
1677261900000|2023-02-24 18:05:00|5355.3|5353.5|5350.8|5349|5356.9|5355.1|5349.6|5347.8|0
1677262200000|2023-02-24 18:10:00|5351.7|5349.9|5353.4|5351.6|5355.3|5353.5|5349.4|5347.6|0
1677262500000|2023-02-24 18:15:00|5353.1|5351.3|5358.9|5357.1|5359.2|5357.4|5351.8|5350|0
1677262800000|2023-02-24 18:20:00|5358.8|5357|5368.8|5367|5370.5|5368.7|5358.7|5356.9|0
1677263100000|2023-02-24 18:25:00|5368.9|5367.1|5369|5367.2|5372.8|5371|5367.2|5365.4|0
1677263400000|2023-02-24 18:30:00|5369.1|5367.3|5365.3|5363.5|5369.2|5367.4|5357.7|5355.9|0
1677263700000|2023-02-24 18:35:00|5365.7|5363.9|5368.2|5366.4|5369.2|5367.4|5362.5|5360.7|0
1677264000000|2023-02-24 18:40:00|5368.3|5366.5|5371.9|5370.1|5374.6|5372.8|5367.7|5365.9|0
1677264300000|2023-02-24 18:45:00|5372|5370.2|5375.2|5373.4|5377.5|5375.7|5369.4|5367.6|0
1677264600000|2023-02-24 18:50:00|5375.4|5373.6|5376.6|5374.8|5378|5376.2|5373.8|5372|0
1677264900000|2023-02-24 18:55:00|5376.9|5375.1|5371.5|5369.7|5379|5377.2|5368.2|5366.4|0
1677265200000|2023-02-24 19:00:00|5371.6|5369.8|5374.8|5373|5378.5|5376.7|5369.9|5368.1|0
1677265500000|2023-02-24 19:05:00|5375|5373.2|5376.2|5374.4|5380.6|5378.8|5373.3|5371.5|0
1677265800000|2023-02-24 19:10:00|5376.3|5374.5|5370.8|5369|5376.3|5374.5|5364.3|5362.5|0
1677266100000|2023-02-24 19:15:00|5370.9|5369.1|5378.3|5376.5|5379.5|5377.7|5370.9|5369.1|0
1677266400000|2023-02-24 19:20:00|5378.6|5376.8|5375.5|5373.7|5378.8|5377|5369.8|5368|0
1677266700000|2023-02-24 19:25:00|5375.2|5373.4|5373.6|5371.8|5380.5|5378.7|5371.8|5370|0
1677267000000|2023-02-24 19:30:00|5373.9|5372.1|5369.3|5367.5|5376.5|5374.7|5366.5|5364.7|0
1677267300000|2023-02-24 19:35:00|5369.1|5367.3|5369.8|5368|5371.2|5369.4|5365.7|5363.9|0
1677267600000|2023-02-24 19:40:00|5370|5368.2|5364.3|5362.5|5370|5368.2|5360.9|5359.1|0
1677267900000|2023-02-24 19:45:00|5364.1|5362.3|5377.4|5375.6|5378.8|5377|5362.5|5360.7|0
1677268200000|2023-02-24 19:50:00|5377.5|5375.7|5381|5379.2|5383.8|5382|5376.8|5375|0
1677268500000|2023-02-24 19:55:00|5381.2|5379.4|5392.1|5390.3|5395.5|5393.7|5379.3|5377.5|0
1677268800000|2023-02-24 20:00:00|5392.6|5390.8|5384.8|5383|5401.5|5399.7|5383.8|5382|0
1677269100000|2023-02-24 20:05:00|5385.3|5383.5|5394.8|5393|5396.7|5394.9|5385.1|5383.3|0
1677269400000|2023-02-24 20:10:00|5394.9|5393.1|5385.2|5383.4|5396.7|5394.9|5384.7|5382.9|0
1677269700000|2023-02-24 20:15:00|5385.7|5383.9|5389.2|5387.4|5389.9|5388.1|5381.1|5379.3|0
1677270000000|2023-02-24 20:20:00|5389.7|5387.9|5387|5385.2|5393|5391.2|5385.4|5383.6|0
1677270300000|2023-02-24 20:25:00|5386.6|5384.8|5375.6|5373.8|5391|5389.2|5374.7|5372.9|0
1677270600000|2023-02-24 20:30:00|5375.7|5373.9|5372.6|5370.8|5377.8|5376|5370.9|5369.1|0
1677270900000|2023-02-24 20:35:00|5371.4|5369.6|5368.2|5366.4|5373.4|5371.6|5364.8|5363|0
1677271200000|2023-02-24 20:40:00|5368.4|5366.6|5371.4|5369.6|5374.2|5372.4|5367|5365.2|0
1677271500000|2023-02-24 20:45:00|5371.2|5369.4|5372.8|5371|5374.8|5373|5367.2|5365.4|0
1677271800000|2023-02-24 20:50:00|5374|5372.2|5382.5|5380.7|5382.8|5381|5365.1|5363.3|0
1677272100000|2023-02-24 20:55:00|5382.9|5381.1|5394.4|5392.6|5396|5394.2|5381.6|5379.8|0
1677272400000|2023-02-24 21:00:00|5395|5392|5393.9|5390.9|5395.2|5392.2|5390.8|5387.8|0
1677272700000|2023-02-24 21:05:00|5393.8|5390.8|5393.2|5390.2|5393.8|5390.8|5391.9|5388.9|0
1677273000000|2023-02-24 21:10:00|5393.3|5390.3|5392.9|5389.9|5393.9|5390.9|5392.7|5389.7|0
1677273300000|2023-02-24 21:15:00|5392.7|5389.7|5393.6|5390.6|5393.8|5390.8|5392.7|5389.7|0
1677273600000|2023-02-24 21:20:00|5393.5|5390.5|5393.6|5390.6|5394|5391|5393.2|5390.2|0
1677273900000|2023-02-24 21:25:00|5393.7|5390.7|5393.2|5390.2|5394|5391|5393.2|5390.2|0
1677274200000|2023-02-24 21:30:00|5393.4|5390.4|5392.2|5389.2|5393.4|5390.4|5392.2|5389.2|0
1677274500000|2023-02-24 21:35:00|5392.3|5389.3|5392.4|5389.4|5392.8|5389.8|5392.1|5389.1|0
1677274800000|2023-02-24 21:40:00|5392.2|5389.2|5392|5389|5392.5|5389.5|5391.8|5388.8|0
1677275100000|2023-02-24 21:45:00|5391.8|5388.8|5391.7|5388.7|5391.9|5388.9|5391.1|5388.1|0
1677275400000|2023-02-24 21:50:00|5391.9|5388.9|5392.2|5389.2|5392.4|5389.4|5391.9|5388.9|0
1677275700000|2023-02-24 21:55:00|5392.1|5389.1|5391.2|5388.2|5392.3|5389.3|5390.3|5387.3|0
1677452400000|2023-02-26 23:00:00|5392.4|5387.4|5393.5|5388.5|5395.4|5390.4|5392.4|5387.4|0
1677452700000|2023-02-26 23:05:00|5393.6|5388.6|5393.1|5388.1|5394.8|5389.8|5392.3|5387.3|0
1677453000000|2023-02-26 23:10:00|5393.2|5388.2|5393.6|5388.6|5395.7|5390.7|5392.3|5387.3|0
1677453300000|2023-02-26 23:15:00|5393.8|5388.8|5390.2|5385.2|5395.1|5390.1|5388.2|5383.2|0
1677453600000|2023-02-26 23:20:00|5390.3|5385.3|5389.7|5384.7|5391.7|5386.7|5388|5383|0
1677453900000|2023-02-26 23:25:00|5389.8|5384.8|5391.3|5386.3|5391.7|5386.7|5389.8|5384.8|0
1677454200000|2023-02-26 23:30:00|5391.4|5386.4|5393.3|5388.3|5393.6|5388.6|5390.6|5385.6|0
1677454500000|2023-02-26 23:35:00|5393.2|5388.2|5398|5393|5399.6|5394.6|5393.2|5388.2|0
1677454800000|2023-02-26 23:40:00|5397.9|5392.9|5399.1|5394.1|5400.1|5395.1|5397.2|5392.2|0
1677455100000|2023-02-26 23:45:00|5399.4|5394.4|5401.4|5396.4|5403.5|5398.5|5398.9|5393.9|0
1677455400000|2023-02-26 23:50:00|5401.3|5396.3|5399.8|5394.8|5401.7|5396.7|5399.1|5394.1|0
1677455700000|2023-02-26 23:55:00|5400.1|5395.1|5399.8|5394.8|5401.7|5396.7|5399.7|5394.7|0
1677456000000|2023-02-27 00:00:00|5399.7|5394.7|5399|5394|5400.8|5395.8|5396.8|5391.8|0
1677456300000|2023-02-27 00:05:00|5398.9|5393.9|5395.9|5390.9|5399|5394|5395.5|5390.5|0
1677456600000|2023-02-27 00:10:00|5395.8|5390.8|5397.6|5392.6|5400|5395|5394.9|5389.9|0
1677456900000|2023-02-27 00:15:00|5397.5|5392.5|5397.5|5392.5|5399.4|5394.4|5394.6|5389.6|0
1677457200000|2023-02-27 00:20:00|5397.4|5392.4|5394.9|5389.9|5397.7|5392.7|5393.8|5388.8|0
1677457500000|2023-02-27 00:25:00|5395|5390|5395.8|5390.8|5396.8|5391.8|5394.1|5389.1|0
1677457800000|2023-02-27 00:30:00|5395.9|5390.9|5397.8|5392.8|5397.8|5392.8|5395.8|5390.8|0
1677458100000|2023-02-27 00:35:00|5397.5|5392.5|5397.4|5392.4|5399.3|5394.3|5396.6|5391.6|0
1677458400000|2023-02-27 00:40:00|5397.3|5392.3|5398.8|5393.8|5398.9|5393.9|5395.5|5390.5|0
1677458700000|2023-02-27 00:45:00|5399.2|5394.2|5398.3|5393.3|5399.5|5394.5|5397.7|5392.7|0
1677459000000|2023-02-27 00:50:00|5398.4|5393.4|5399|5394|5399.2|5394.2|5397.9|5392.9|0
1677459300000|2023-02-27 00:55:00|5398.9|5393.9|5399|5394|5400.3|5395.3|5398.1|5393.1|0
1677459600000|2023-02-27 01:00:00|5399.2|5394.2|5399.7|5394.7|5401.2|5396.2|5399|5394|0
1677459900000|2023-02-27 01:05:00|5399.6|5394.6|5399.7|5394.7|5401|5396|5399.3|5394.3|0
1677460200000|2023-02-27 01:10:00|5399.8|5394.8|5401.8|5396.8|5402.7|5397.7|5399.7|5394.7|0
1677460500000|2023-02-27 01:15:00|5401.9|5396.9|5401.7|5396.7|5402.4|5397.4|5401.4|5396.4|0
1677460800000|2023-02-27 01:20:00|5401.9|5396.9|5401.8|5396.8|5402.3|5397.3|5400.7|5395.7|0
1677461100000|2023-02-27 01:25:00|5401.9|5396.9|5402.7|5397.7|5403.8|5398.8|5401.8|5396.8|0
1677461400000|2023-02-27 01:30:00|5402.9|5397.9|5404.6|5399.6|5406.5|5401.5|5402.7|5397.7|0
1677461700000|2023-02-27 01:35:00|5404.5|5399.5|5405.6|5400.6|5406.6|5401.6|5404.1|5399.1|0
1677462000000|2023-02-27 01:40:00|5405.5|5400.5|5406.8|5401.8|5407|5402|5403.4|5398.4|0
1677462300000|2023-02-27 01:45:00|5407|5402|5410.2|5405.2|5410.5|5405.5|5405.8|5400.8|0
1677462600000|2023-02-27 01:50:00|5410|5405|5411.8|5406.8|5412.4|5407.4|5409.1|5404.1|0
1677462900000|2023-02-27 01:55:00|5411.9|5406.9|5409.9|5404.9|5412.1|5407.1|5409.7|5404.7|0
1677463200000|2023-02-27 02:00:00|5409.8|5404.8|5410.6|5405.6|5411.1|5406.1|5409.8|5404.8|0
1677463500000|2023-02-27 02:05:00|5410.5|5405.5|5408.4|5403.4|5411.1|5406.1|5408|5403|0
1677463800000|2023-02-27 02:10:00|5408.3|5403.3|5409.7|5404.7|5410.7|5405.7|5408.3|5403.3|0
1677464100000|2023-02-27 02:15:00|5409.8|5404.8|5411|5406|5411.8|5406.8|5409.7|5404.7|0
1677464400000|2023-02-27 02:20:00|5411.1|5406.1|5410|5405|5411.2|5406.2|5409.9|5404.9|0
1677464700000|2023-02-27 02:25:00|5409.9|5404.9|5410.2|5405.2|5411.1|5406.1|5409.3|5404.3|0
1677465000000|2023-02-27 02:30:00|5410.1|5405.1|5410.9|5405.9|5411.4|5406.4|5410.1|5405.1|0
1677465300000|2023-02-27 02:35:00|5411|5406|5409.2|5404.2|5411.4|5406.4|5409|5404|0
1677465600000|2023-02-27 02:40:00|5409.1|5404.1|5407.2|5402.2|5409.3|5404.3|5406.6|5401.6|0
1677465900000|2023-02-27 02:45:00|5407.3|5402.3|5407.8|5402.8|5408|5403|5406.8|5401.8|0
1677466200000|2023-02-27 02:50:00|5407.6|5402.6|5409|5404|5409.6|5404.6|5407.6|5402.6|0
1677466500000|2023-02-27 02:55:00|5408.9|5403.9|5409.8|5404.8|5410.1|5405.1|5408.6|5403.6|0
1677466800000|2023-02-27 03:00:00|5410|5405|5408.8|5403.8|5411.1|5406.1|5408.5|5403.5|0
1677467100000|2023-02-27 03:05:00|5408.7|5403.7|5408.2|5403.2|5408.9|5403.9|5407.4|5402.4|0
1677467400000|2023-02-27 03:10:00|5408.3|5403.3|5408.5|5403.5|5409.8|5404.8|5407.8|5402.8|0
1677467700000|2023-02-27 03:15:00|5408.3|5403.3|5408.2|5403.2|5409.1|5404.1|5407.8|5402.8|0
1677468000000|2023-02-27 03:20:00|5408.1|5403.1|5409|5404|5410|5405|5407.8|5402.8|0
1677468300000|2023-02-27 03:25:00|5408.9|5403.9|5407.1|5402.1|5409.6|5404.6|5406.9|5401.9|0
1677468600000|2023-02-27 03:30:00|5406.9|5401.9|5405.8|5400.8|5407.9|5402.9|5405.5|5400.5|0
1677468900000|2023-02-27 03:35:00|5405.7|5400.7|5405.2|5400.2|5406.5|5401.5|5405.1|5400.1|0
1677469200000|2023-02-27 03:40:00|5405.3|5400.3|5402.8|5397.8|5405.3|5400.3|5402.7|5397.7|0
1677469500000|2023-02-27 03:45:00|5402.9|5397.9|5402|5397|5403.2|5398.2|5401.8|5396.8|0
1677469800000|2023-02-27 03:50:00|5402.1|5397.1|5402.8|5397.8|5403.6|5398.6|5401.4|5396.4|0
1677470100000|2023-02-27 03:55:00|5402.7|5397.7|5403.8|5398.8|5404.1|5399.1|5402.3|5397.3|0
1677470400000|2023-02-27 04:00:00|5403.7|5398.7|5403.8|5398.8|5404.5|5399.5|5403.6|5398.6|0
1677470700000|2023-02-27 04:05:00|5403.9|5398.9|5403|5398|5404|5399|5402.5|5397.5|0
1677471000000|2023-02-27 04:10:00|5402.9|5397.9|5403.8|5398.8|5404.2|5399.2|5402.9|5397.9|0
1677471300000|2023-02-27 04:15:00|5404|5399|5404.3|5399.3|5404.4|5399.4|5403.9|5398.9|0
1677471600000|2023-02-27 04:20:00|5404.1|5399.1|5404.3|5399.3|5404.9|5399.9|5404.1|5399.1|0
1677471900000|2023-02-27 04:25:00|5404.4|5399.4|5403.2|5398.2|5404.9|5399.9|5403.1|5398.1|0
1677472200000|2023-02-27 04:30:00|5403.1|5398.1|5403.8|5398.8|5404.5|5399.5|5403.1|5398.1|0
1677472500000|2023-02-27 04:35:00|5403.7|5398.7|5403.2|5398.2|5406.2|5401.2|5403.2|5398.2|0
1677472800000|2023-02-27 04:40:00|5403.1|5398.1|5403.6|5398.6|5404.1|5399.1|5402.7|5397.7|0
1677473100000|2023-02-27 04:45:00|5403.7|5398.7|5403.1|5398.1|5405.9|5400.9|5402.9|5397.9|0
1677473400000|2023-02-27 04:50:00|5402.9|5397.9|5404.3|5399.3|5404.4|5399.4|5402.7|5397.7|0
1677473700000|2023-02-27 04:55:00|5404.4|5399.4|5406.1|5401.1|5406.2|5401.2|5404.2|5399.2|0
1677474000000|2023-02-27 05:00:00|5406.2|5401.2|5405.3|5400.3|5406.4|5401.4|5404.5|5399.5|0
1677474300000|2023-02-27 05:05:00|5405.4|5400.4|5404.1|5399.1|5406.8|5401.8|5404|5399|0
1677474600000|2023-02-27 05:10:00|5404.2|5399.2|5403.5|5398.5|5404.7|5399.7|5403.4|5398.4|0
1677474900000|2023-02-27 05:15:00|5403.6|5398.6|5403.8|5398.8|5404.6|5399.6|5403.5|5398.5|0
1677475200000|2023-02-27 05:20:00|5403.6|5398.6|5398.3|5393.3|5404|5399|5398.2|5393.2|0
1677475500000|2023-02-27 05:25:00|5398.2|5393.2|5397.5|5392.5|5399.1|5394.1|5396.9|5391.9|0
1677475800000|2023-02-27 05:30:00|5397.6|5392.6|5397.1|5392.1|5398.4|5393.4|5395.5|5390.5|0
1677476100000|2023-02-27 05:35:00|5397.2|5392.2|5399.1|5394.1|5399.3|5394.3|5396.9|5391.9|0
1677476400000|2023-02-27 05:40:00|5399.2|5394.2|5398.1|5393.1|5399.3|5394.3|5397.6|5392.6|0
1677476700000|2023-02-27 05:45:00|5398|5393|5398.2|5393.2|5399.3|5394.3|5397.7|5392.7|0
1677477000000|2023-02-27 05:50:00|5398.4|5393.4|5398.2|5393.2|5400.1|5395.1|5398|5393|0
1677477300000|2023-02-27 05:55:00|5398.3|5393.3|5397.5|5392.5|5399.3|5394.3|5397.1|5392.1|0
1677477600000|2023-02-27 06:00:00|5397.6|5392.6|5397.9|5392.9|5399.2|5394.2|5397.1|5392.1|0
1677477900000|2023-02-27 06:05:00|5398|5393|5398|5393|5400|5395|5397.8|5392.8|0
1677478200000|2023-02-27 06:10:00|5398.2|5393.2|5398.6|5393.6|5400.3|5395.3|5398|5393|0
1677478500000|2023-02-27 06:15:00|5398.5|5393.5|5399.6|5394.6|5400.2|5395.2|5398.4|5393.4|0
1677478800000|2023-02-27 06:20:00|5399.8|5394.8|5399.2|5394.2|5400.3|5395.3|5399.1|5394.1|0
1677479100000|2023-02-27 06:25:00|5399.3|5394.3|5397.4|5392.4|5400|5395|5397.3|5392.3|0
1677479400000|2023-02-27 06:30:00|5397.5|5392.5|5395.6|5390.6|5398.1|5393.1|5395.3|5390.3|0
1677479700000|2023-02-27 06:35:00|5395.7|5390.7|5397|5392|5397.7|5392.7|5395.6|5390.6|0
1677480000000|2023-02-27 06:40:00|5396.9|5391.9|5396.1|5391.1|5397.8|5392.8|5395.2|5390.2|0
1677480300000|2023-02-27 06:45:00|5396|5391|5396.5|5391.5|5397.6|5392.6|5395.6|5390.6|0
1677480600000|2023-02-27 06:50:00|5396.6|5391.6|5398.2|5393.2|5400.2|5395.2|5396.4|5391.4|0
1677480900000|2023-02-27 06:55:00|5398.1|5393.1|5397.5|5392.5|5400|5395|5397.1|5392.1|0
1677481200000|2023-02-27 07:00:00|5397.3|5392.3|5401.4|5396.4|5401.7|5396.7|5396|5391|0
1677481500000|2023-02-27 07:05:00|5401.3|5396.3|5403.7|5398.7|5404.6|5399.6|5401.1|5396.1|0
1677481800000|2023-02-27 07:10:00|5403.6|5398.6|5404|5399|5404.8|5399.8|5402.8|5397.8|0
1677482100000|2023-02-27 07:15:00|5404.2|5399.2|5406.7|5401.7|5407.3|5402.3|5404.1|5399.1|0
1677482400000|2023-02-27 07:20:00|5406.5|5401.5|5405.4|5400.4|5409.6|5404.6|5404.7|5399.7|0
1677482700000|2023-02-27 07:25:00|5405.3|5400.3|5406.8|5401.8|5408.1|5403.1|5405.2|5400.2|0
1677483000000|2023-02-27 07:30:00|5407|5402|5405.9|5400.9|5407.3|5402.3|5405.4|5400.4|0
1677483300000|2023-02-27 07:35:00|5405.8|5400.8|5405.2|5400.2|5407.1|5402.1|5405|5400|0
1677483600000|2023-02-27 07:40:00|5405.3|5400.3|5407.9|5402.9|5409.1|5404.1|5405.1|5400.1|0
1677483900000|2023-02-27 07:45:00|5407.8|5402.8|5408.2|5403.2|5410|5405|5407.7|5402.7|0
1677484200000|2023-02-27 07:50:00|5408.1|5403.1|5408.7|5403.7|5410.4|5405.4|5407.6|5402.6|0
1677484500000|2023-02-27 07:55:00|5408.6|5403.6|5409.1|5404.1|5409.8|5404.8|5408.1|5403.1|0
1677484800000|2023-02-27 08:00:00|5409.2|5404.2|5418.5|5413.5|5424.4|5419.4|5409.2|5404.2|0
1677485100000|2023-02-27 08:05:00|5418.4|5413.4|5420.7|5415.7|5421.6|5416.6|5416.1|5411.1|0
1677485400000|2023-02-27 08:10:00|5420.6|5415.6|5415.4|5410.4|5422.4|5417.4|5415.3|5410.3|0
1677485700000|2023-02-27 08:15:00|5415.5|5410.5|5413.7|5408.7|5418.7|5413.7|5412.6|5407.6|0
1677486000000|2023-02-27 08:20:00|5413.1|5408.1|5415.1|5410.1|5416.1|5411.1|5412.3|5407.3|0
1677486300000|2023-02-27 08:25:00|5415.2|5410.2|5416.7|5411.7|5417.1|5412.1|5412.2|5407.2|0
1677486600000|2023-02-27 08:30:00|5416.6|5411.6|5416.2|5411.2|5418.5|5413.5|5415.6|5410.6|0
1677486900000|2023-02-27 08:35:00|5416.1|5411.1|5419.1|5414.1|5419.6|5414.6|5416|5411|0
1677487200000|2023-02-27 08:40:00|5419|5414|5419.5|5414.5|5421.9|5416.9|5419|5414|0
1677487500000|2023-02-27 08:45:00|5419.2|5414.2|5418.3|5413.3|5420.6|5415.6|5414.9|5409.9|0
1677487800000|2023-02-27 08:50:00|5418.1|5413.1|5421.1|5416.1|5421.3|5416.3|5417.2|5412.2|0
1677488100000|2023-02-27 08:55:00|5421.2|5416.2|5416.8|5411.8|5423.1|5418.1|5416.8|5411.8|0
1677488400000|2023-02-27 09:00:00|5416.9|5411.9|5421.3|5418.3|5424.8|5421.8|5416.2|5411.2|0
1677488700000|2023-02-27 09:05:00|5421.4|5418.4|5420.7|5417.7|5424.2|5421.2|5420.7|5417.7|0
1677489000000|2023-02-27 09:10:00|5420.9|5417.9|5422.1|5419.1|5422.1|5419.1|5419.9|5416.9|0
1677489300000|2023-02-27 09:15:00|5422|5419|5422.5|5419.5|5422.9|5419.9|5421.4|5418.4|0
1677489600000|2023-02-27 09:20:00|5422.7|5419.7|5429.9|5426.9|5430.3|5427.3|5422.7|5419.7|0
1677489900000|2023-02-27 09:25:00|5430.1|5427.1|5434.1|5431.1|5435.5|5432.5|5430.1|5427.1|0
1677490200000|2023-02-27 09:30:00|5435.2|5432.2|5441.5|5438.5|5442.3|5439.3|5433.5|5430.5|0
1677490500000|2023-02-27 09:35:00|5442.4|5439.4|5436.2|5433.2|5442.6|5439.6|5436.1|5433.1|0
1677490800000|2023-02-27 09:40:00|5436.1|5433.1|5441.4|5438.4|5442.9|5439.9|5435.1|5432.1|0
1677491100000|2023-02-27 09:45:00|5441.3|5438.3|5437.5|5434.5|5442|5439|5437.4|5434.4|0
1677491400000|2023-02-27 09:50:00|5437.3|5434.3|5432.5|5429.5|5437.5|5434.5|5432.5|5429.5|0
1677491700000|2023-02-27 09:55:00|5432.4|5429.4|5432|5429|5433.2|5430.2|5430.7|5427.7|0
1677492000000|2023-02-27 10:00:00|5432.1|5429.1|5434.5|5431.5|5434.6|5431.6|5431.3|5428.3|0
1677492300000|2023-02-27 10:05:00|5434.3|5431.3|5434.6|5431.6|5434.9|5431.9|5433.9|5430.9|0
1677492600000|2023-02-27 10:10:00|5434.8|5431.8|5438.4|5435.4|5438.6|5435.6|5434.8|5431.8|0
1677492900000|2023-02-27 10:15:00|5438.3|5435.3|5436.1|5433.1|5438.6|5435.6|5436.1|5433.1|0
1677493200000|2023-02-27 10:20:00|5436.3|5433.3|5436.1|5433.1|5436.9|5433.9|5433.1|5430.1|0
1677493500000|2023-02-27 10:25:00|5436.2|5433.2|5436.7|5433.7|5437.9|5434.9|5435.4|5432.4|0
1677493800000|2023-02-27 10:30:00|5436.6|5433.6|5435.8|5432.8|5437|5434|5434.7|5431.7|0
1677494100000|2023-02-27 10:35:00|5435.9|5432.9|5435.5|5432.5|5436.7|5433.7|5435.5|5432.5|0
1677494400000|2023-02-27 10:40:00|5435.4|5432.4|5435.9|5432.9|5436.2|5433.2|5435.2|5432.2|0
1677494700000|2023-02-27 10:45:00|5435.8|5432.8|5435.8|5432.8|5436.7|5433.7|5435.4|5432.4|0
1677495000000|2023-02-27 10:50:00|5435.7|5432.7|5434.4|5431.4|5436.4|5433.4|5433.6|5430.6|0
1677495300000|2023-02-27 10:55:00|5434.5|5431.5|5432.7|5429.7|5435|5432|5432.7|5429.7|0
1677495600000|2023-02-27 11:00:00|5432.6|5429.6|5432.8|5429.8|5433.3|5430.3|5428.1|5425.1|0
1677495900000|2023-02-27 11:05:00|5432.9|5429.9|5434|5431|5434.1|5431.1|5432.2|5429.2|0
1677496200000|2023-02-27 11:10:00|5433.9|5430.9|5433.9|5430.9|5434.3|5431.3|5433.4|5430.4|0
1677496500000|2023-02-27 11:15:00|5433.8|5430.8|5435.2|5432.2|5435.4|5432.4|5433.8|5430.8|0
1677496800000|2023-02-27 11:20:00|5435.1|5432.1|5436.2|5433.2|5436.4|5433.4|5435.1|5432.1|0
1677497100000|2023-02-27 11:25:00|5436.1|5433.1|5437.2|5434.2|5437.2|5434.2|5435.8|5432.8|0
1677497400000|2023-02-27 11:30:00|5437.4|5434.4|5438|5435|5439.1|5436.1|5437.2|5434.2|0
1677497700000|2023-02-27 11:35:00|5437.9|5434.9|5436.5|5433.5|5438.2|5435.2|5436|5433|0
1677498000000|2023-02-27 11:40:00|5436.4|5433.4|5435.7|5432.7|5436.6|5433.6|5435.6|5432.6|0
1677498300000|2023-02-27 11:45:00|5435.6|5432.6|5436.5|5433.5|5436.8|5433.8|5435.2|5432.2|0
1677498600000|2023-02-27 11:50:00|5436.4|5433.4|5435.9|5432.9|5437.5|5434.5|5435.8|5432.8|0
1677498900000|2023-02-27 11:55:00|5436|5433|5436|5433|5437|5434|5434.6|5431.6|0
1677499200000|2023-02-27 12:00:00|5436.1|5433.1|5442.1|5439.1|5442.2|5439.2|5435.3|5432.3|0
1677499500000|2023-02-27 12:05:00|5442|5439|5442.9|5439.9|5445.3|5442.3|5441.4|5438.4|0
1677499800000|2023-02-27 12:10:00|5442.8|5439.8|5446|5443|5446.1|5443.1|5442.7|5439.7|0
1677500100000|2023-02-27 12:15:00|5445.9|5442.9|5447.3|5444.3|5447.6|5444.6|5445.9|5442.9|0
1677500400000|2023-02-27 12:20:00|5447.2|5444.2|5443.9|5440.9|5447.5|5444.5|5443.6|5440.6|0
1677500700000|2023-02-27 12:25:00|5443.8|5440.8|5442.2|5439.2|5443.8|5440.8|5441.2|5438.2|0
1677501000000|2023-02-27 12:30:00|5442.1|5439.1|5444.9|5441.9|5446.6|5443.6|5441.5|5438.5|0
1677501300000|2023-02-27 12:35:00|5445|5442|5445.5|5442.5|5446.1|5443.1|5444.9|5441.9|0
1677501600000|2023-02-27 12:40:00|5445.6|5442.6|5446.9|5443.9|5446.9|5443.9|5445.6|5442.6|0
1677501900000|2023-02-27 12:45:00|5446.8|5443.8|5448.7|5445.7|5449.2|5446.2|5446.8|5443.8|0
1677502200000|2023-02-27 12:50:00|5448.8|5445.8|5443.4|5440.4|5448.9|5445.9|5443.4|5440.4|0
1677502500000|2023-02-27 12:55:00|5443.5|5440.5|5441.5|5438.5|5444|5441|5439.8|5436.8|0
1677502800000|2023-02-27 13:00:00|5441.9|5438.9|5440.2|5437.2|5442.2|5439.2|5439.2|5436.2|0
1677503100000|2023-02-27 13:05:00|5440|5437|5440.4|5437.4|5440.7|5437.7|5439.7|5436.7|0
1677503400000|2023-02-27 13:10:00|5440.6|5437.6|5443.1|5440.1|5443.3|5440.3|5440.1|5437.1|0
1677503700000|2023-02-27 13:15:00|5443.2|5440.2|5448.6|5445.6|5448.7|5445.7|5443.2|5440.2|0
1677504000000|2023-02-27 13:20:00|5448.5|5445.5|5454.4|5451.4|5455.2|5452.2|5448.3|5445.3|0
1677504300000|2023-02-27 13:25:00|5454.5|5451.5|5450.6|5447.6|5454.9|5451.9|5450.3|5447.3|0
1677504600000|2023-02-27 13:30:00|5450.5|5447.5|5456.9|5453.9|5457.6|5454.6|5450.1|5447.1|0
1677504900000|2023-02-27 13:35:00|5456.8|5453.8|5464.2|5461.2|5464.8|5461.8|5456.8|5453.8|0
1677505200000|2023-02-27 13:40:00|5464.4|5461.4|5471.3|5468.3|5471.3|5468.3|5463.9|5460.9|0
1677505500000|2023-02-27 13:45:00|5471.2|5468.2|5474.7|5471.7|5474.7|5471.7|5469.8|5466.8|0
1677505800000|2023-02-27 13:50:00|5474.8|5471.8|5475.3|5472.3|5481.6|5478.6|5471.8|5468.8|0
1677506100000|2023-02-27 13:55:00|5475.4|5472.4|5474.3|5471.3|5476.4|5473.4|5473.9|5470.9|0
1677506400000|2023-02-27 14:00:00|5474.5|5471.5|5471.9|5468.9|5477.5|5474.5|5471.9|5468.9|0
1677506700000|2023-02-27 14:05:00|5471.8|5468.8|5466.5|5463.5|5471.8|5468.8|5465.3|5462.3|0
1677507000000|2023-02-27 14:10:00|5466.3|5463.3|5468.8|5465.8|5469.9|5466.9|5464.2|5461.2|0
1677507300000|2023-02-27 14:15:00|5469.2|5466.2|5466.7|5463.7|5469.5|5466.5|5465.3|5462.3|0
1677507600000|2023-02-27 14:20:00|5466.9|5463.9|5472.9|5469.9|5473|5470|5466.2|5463.2|0
1677507900000|2023-02-27 14:25:00|5473.4|5470.4|5475.2|5472.2|5475.7|5472.7|5467.1|5464.1|0
1677508200000|2023-02-27 14:30:00|5471.8|5468.8|5488.8|5487|5496.2|5494.4|5466.2|5464.4|0
1677508500000|2023-02-27 14:35:00|5489|5487.2|5480.6|5478.8|5494.4|5492.6|5474.8|5473|0
1677508800000|2023-02-27 14:40:00|5480.7|5478.9|5478.4|5476.6|5494.3|5492.5|5478.4|5476.6|0
1677509100000|2023-02-27 14:45:00|5478|5476.2|5468.4|5466.6|5485.2|5483.4|5465.7|5463.9|0
1677509400000|2023-02-27 14:50:00|5468.5|5466.7|5470.6|5468.8|5485.1|5483.3|5466.8|5465|0
1677509700000|2023-02-27 14:55:00|5470.5|5468.7|5489.9|5488.1|5491.7|5489.9|5469.1|5467.3|0
1677510000000|2023-02-27 15:00:00|5488.9|5487.1|5490.7|5488.9|5497|5495.2|5479.7|5477.9|0
1677510300000|2023-02-27 15:05:00|5490.8|5489|5507.1|5505.3|5512|5510.2|5490.6|5488.8|0
1677510600000|2023-02-27 15:10:00|5506.1|5504.3|5499.3|5497.5|5509.4|5507.6|5498|5496.2|0
1677510900000|2023-02-27 15:15:00|5500.4|5498.6|5497.5|5495.7|5503.8|5502|5496.4|5494.6|0
1677511200000|2023-02-27 15:20:00|5498.4|5496.6|5493.2|5491.4|5498.6|5496.8|5485.9|5484.1|0
1677511500000|2023-02-27 15:25:00|5493.9|5492.1|5487.6|5485.8|5499.9|5498.1|5486.8|5485|0
1677511800000|2023-02-27 15:30:00|5487.5|5485.7|5487.3|5485.5|5491.3|5489.5|5479.8|5478|0
1677512100000|2023-02-27 15:35:00|5487.8|5486|5462.6|5460.8|5487.9|5486.1|5458.1|5456.3|0
1677512400000|2023-02-27 15:40:00|5462.5|5460.7|5468.1|5466.3|5468.2|5466.4|5453.1|5451.3|0
1677512700000|2023-02-27 15:45:00|5467.8|5466|5470.3|5468.5|5471.5|5469.7|5459.1|5457.3|0
1677513000000|2023-02-27 15:50:00|5470|5468.2|5460.9|5459.1|5472.8|5471|5459.7|5457.9|0
1677513300000|2023-02-27 15:55:00|5459.1|5457.3|5462.8|5461|5463|5461.2|5447.9|5446.1|0
1677513600000|2023-02-27 16:00:00|5462.6|5460.8|5462.5|5460.7|5467.4|5465.6|5459.1|5457.3|0
1677513900000|2023-02-27 16:05:00|5462.7|5460.9|5474.1|5472.3|5474.1|5472.3|5462.1|5460.3|0
1677514200000|2023-02-27 16:10:00|5474|5472.2|5462.5|5460.7|5475.7|5473.9|5457.8|5456|0
1677514500000|2023-02-27 16:15:00|5462.4|5460.6|5461.7|5459.9|5470|5468.2|5458.1|5456.3|0
1677514800000|2023-02-27 16:20:00|5461.9|5460.1|5459.3|5457.5|5465.5|5463.7|5458.6|5456.8|0
1677515100000|2023-02-27 16:25:00|5458.4|5456.6|5465.8|5464|5466|5464.2|5455.6|5453.8|0
1677515400000|2023-02-27 16:30:00|5465.9|5464.1|5456.2|5454.4|5471.8|5470|5451.2|5449.4|0
1677515700000|2023-02-27 16:35:00|5456.5|5454.7|5465.3|5463.5|5466.6|5464.8|5453.6|5451.8|0
1677516000000|2023-02-27 16:40:00|5465.7|5463.9|5468|5466.2|5470.5|5468.7|5464.7|5462.9|0
1677516300000|2023-02-27 16:45:00|5468.3|5466.5|5475.1|5473.3|5476.3|5474.5|5465.8|5464|0
1677516600000|2023-02-27 16:50:00|5474.7|5472.9|5471.9|5470.1|5476.2|5474.4|5470.9|5469.1|0
1677516900000|2023-02-27 16:55:00|5472.3|5470.5|5471.5|5469.7|5477.8|5476|5467.6|5465.8|0
1677517200000|2023-02-27 17:00:00|5472.1|5470.3|5467.7|5465.9|5474|5472.2|5462.3|5460.5|0
1677517500000|2023-02-27 17:05:00|5467.5|5465.7|5461.4|5459.6|5467.5|5465.7|5459.4|5457.6|0
1677517800000|2023-02-27 17:10:00|5461.8|5460|5461.7|5459.9|5464.3|5462.5|5454.4|5452.6|0
1677518100000|2023-02-27 17:15:00|5461.8|5460|5464.4|5462.6|5466.8|5465|5461.7|5459.9|0
1677518400000|2023-02-27 17:20:00|5464.5|5462.7|5460.5|5458.7|5464.5|5462.7|5452.1|5450.3|0
1677518700000|2023-02-27 17:25:00|5460.9|5459.1|5465.1|5463.3|5466.1|5464.3|5460.3|5458.5|0
1677519000000|2023-02-27 17:30:00|5464.8|5463|5471.7|5469.9|5474.3|5472.5|5464.1|5462.3|0
1677519300000|2023-02-27 17:35:00|5472|5470.2|5470.9|5469.1|5474.9|5473.1|5470.1|5468.3|0
1677519600000|2023-02-27 17:40:00|5471.1|5469.3|5469.5|5467.7|5472.3|5470.5|5466.8|5465|0
1677519900000|2023-02-27 17:45:00|5470.5|5468.7|5476.2|5474.4|5478.8|5477|5470.4|5468.6|0
1677520200000|2023-02-27 17:50:00|5476.3|5474.5|5480.2|5478.4|5481.7|5479.9|5474.8|5473|0
1677520500000|2023-02-27 17:55:00|5480.7|5478.9|5486.8|5485|5487.7|5485.9|5479.5|5477.7|0
1677520800000|2023-02-27 18:00:00|5487.1|5485.3|5483.8|5482|5487.5|5485.7|5483.6|5481.8|0
1677521100000|2023-02-27 18:05:00|5483.7|5481.9|5487.3|5485.5|5487.3|5485.5|5479.6|5477.8|0
1677521400000|2023-02-27 18:10:00|5487|5485.2|5491.3|5489.5|5491.6|5489.8|5483.4|5481.6|0
1677521700000|2023-02-27 18:15:00|5491.4|5489.6|5487.9|5486.1|5494.4|5492.6|5487.3|5485.5|0
1677522000000|2023-02-27 18:20:00|5488|5486.2|5485.6|5483.8|5490.1|5488.3|5481.6|5479.8|0
1677522300000|2023-02-27 18:25:00|5485.7|5483.9|5484.7|5482.9|5489.2|5487.4|5481.5|5479.7|0
1677522600000|2023-02-27 18:30:00|5484.6|5482.8|5486.1|5484.3|5488.1|5486.3|5482|5480.2|0
1677522900000|2023-02-27 18:35:00|5486.6|5484.8|5483.9|5482.1|5487.4|5485.6|5478.4|5476.6|0
1677523200000|2023-02-27 18:40:00|5484.4|5482.6|5476.5|5474.7|5486.2|5484.4|5474.1|5472.3|0
1677523500000|2023-02-27 18:45:00|5476.6|5474.8|5477.3|5475.5|5479.8|5478|5474.2|5472.4|0
1677523800000|2023-02-27 18:50:00|5478|5476.2|5481.1|5479.3|5483.1|5481.3|5477.3|5475.5|0
1677524100000|2023-02-27 18:55:00|5481|5479.2|5492.9|5491.1|5492.9|5491.1|5479.9|5478.1|0
1677524400000|2023-02-27 19:00:00|5493.6|5491.8|5498.9|5497.1|5502.2|5500.4|5491.6|5489.8|0
1677524700000|2023-02-27 19:05:00|5499.2|5497.4|5498.2|5496.4|5501.3|5499.5|5496.9|5495.1|0
1677525000000|2023-02-27 19:10:00|5498|5496.2|5496|5494.2|5502.4|5500.6|5495.7|5493.9|0
1677525300000|2023-02-27 19:15:00|5496.2|5494.4|5488.3|5486.5|5496.6|5494.8|5487.4|5485.6|0
1677525600000|2023-02-27 19:20:00|5487.9|5486.1|5487.6|5485.8|5490.2|5488.4|5484.5|5482.7|0
1677525900000|2023-02-27 19:25:00|5487.7|5485.9|5491.5|5489.7|5493.1|5491.3|5485.8|5484|0
1677526200000|2023-02-27 19:30:00|5491.6|5489.8|5485.6|5483.8|5491.6|5489.8|5483.7|5481.9|0
1677526500000|2023-02-27 19:35:00|5485.1|5483.3|5483.6|5481.8|5488.6|5486.8|5478.9|5477.1|0
1677526800000|2023-02-27 19:40:00|5483.3|5481.5|5476.2|5474.4|5483.3|5481.5|5468.6|5466.8|0
1677527100000|2023-02-27 19:45:00|5476.1|5474.3|5468.9|5467.1|5476.1|5474.3|5465.8|5464|0
1677527400000|2023-02-27 19:50:00|5468.8|5467|5474.6|5472.8|5474.8|5473|5465|5463.2|0
1677527700000|2023-02-27 19:55:00|5474.5|5472.7|5474.1|5472.3|5477.3|5475.5|5472.5|5470.7|0
1677528000000|2023-02-27 20:00:00|5472.8|5471|5472.6|5470.8|5478.9|5477.1|5469.2|5467.4|0
1677528300000|2023-02-27 20:05:00|5472.7|5470.9|5467.2|5465.4|5472.7|5470.9|5465.5|5463.7|0
1677528600000|2023-02-27 20:10:00|5467.1|5465.3|5474.4|5472.6|5475.6|5473.8|5463.2|5461.4|0
1677528900000|2023-02-27 20:15:00|5474.1|5472.3|5471.1|5469.3|5474.6|5472.8|5466.2|5464.4|0
1677529200000|2023-02-27 20:20:00|5471|5469.2|5470.6|5468.8|5472.9|5471.1|5466.4|5464.6|0
1677529500000|2023-02-27 20:25:00|5470.8|5469|5472.6|5470.8|5473.8|5472|5463.8|5462|0
1677529800000|2023-02-27 20:30:00|5472.7|5470.9|5470.2|5468.4|5472.9|5471.1|5463.5|5461.7|0
1677530100000|2023-02-27 20:35:00|5470.6|5468.8|5458.8|5457|5470.6|5468.8|5455.3|5453.5|0
1677530400000|2023-02-27 20:40:00|5458.7|5456.9|5459.4|5457.6|5464.2|5462.4|5455.2|5453.4|0
1677530700000|2023-02-27 20:45:00|5458.4|5456.6|5464|5462.2|5470.3|5468.5|5458.4|5456.6|0
1677531000000|2023-02-27 20:50:00|5465.3|5463.5|5471.6|5469.8|5473.1|5471.3|5462.1|5460.3|0
1677531300000|2023-02-27 20:55:00|5471.4|5469.6|5474.5|5472.7|5475.5|5473.7|5469.1|5467.3|0
1677531600000|2023-02-27 21:00:00|5475.1|5472.1|5475.1|5472.1|5477.1|5474.1|5471.6|5468.6|0
1677531900000|2023-02-27 21:05:00|5475.2|5472.2|5477|5474|5477|5474|5474.9|5471.9|0
1677532200000|2023-02-27 21:10:00|5477.1|5474.1|5477.8|5474.8|5478.2|5475.2|5477|5474|0
1677532500000|2023-02-27 21:15:00|5477.9|5474.9|5478.9|5475.9|5479.6|5476.6|5477.9|5474.9|0
1677532800000|2023-02-27 21:20:00|5478.8|5475.8|5480.2|5477.2|5480.2|5477.2|5478.6|5475.6|0
1677533100000|2023-02-27 21:25:00|5480.1|5477.1|5481.1|5478.1|5481.4|5478.4|5480.1|5477.1|0
1677533400000|2023-02-27 21:30:00|5481|5478|5479.2|5476.2|5481|5478|5479.1|5476.1|0
1677533700000|2023-02-27 21:35:00|5479.5|5476.5|5479.7|5476.7|5479.7|5476.7|5479.1|5476.1|0
1677534000000|2023-02-27 21:40:00|5479.8|5476.8|5479.2|5476.2|5480|5477|5479.1|5476.1|0
1677534300000|2023-02-27 21:45:00|5479.1|5476.1|5480.6|5477.6|5481.1|5478.1|5479.1|5476.1|0
1677534600000|2023-02-27 21:50:00|5480.7|5477.7|5478.9|5475.9|5480.7|5477.7|5478.8|5475.8|0
1677534900000|2023-02-27 21:55:00|5478.8|5475.8|5479.9|5476.9|5480.3|5477.3|5477.7|5474.7|0
1677535200000|2023-02-27 22:00:00|5480|5477|5481.2|5478.2|5482.4|5479.4|5479.9|5476.9|0
1677535500000|2023-02-27 22:05:00|5481.1|5478.1|5481.7|5478.7|5482.1|5479.1|5480.7|5477.7|0
1677535800000|2023-02-27 22:10:00|5481.5|5478.5|5482.2|5479.2|5482.6|5479.6|5481.5|5478.5|0
1677536100000|2023-02-27 22:15:00|5482.3|5479.3|5481.2|5478.2|5482.6|5479.6|5481.2|5478.2|0
1677536400000|2023-02-27 22:20:00|5481.4|5478.4|5481.1|5478.1|5481.4|5478.4|5480.9|5477.9|0
1677536700000|2023-02-27 22:25:00|5481|5478|5481.5|5478.5|5481.8|5478.8|5480.9|5477.9|0
1677537000000|2023-02-27 22:30:00|5481.4|5478.4|5479.9|5476.9|5481.9|5478.9|5479.8|5476.8|0
1677537300000|2023-02-27 22:35:00|5479.8|5476.8|5479.5|5476.5|5480.3|5477.3|5479.3|5476.3|0
1677537600000|2023-02-27 22:40:00|5479.4|5476.4|5479.3|5476.3|5479.8|5476.8|5479.2|5476.2|0
1677537900000|2023-02-27 22:45:00|5479.2|5476.2|5479.4|5476.4|5479.6|5476.6|5479|5476|0
1677538200000|2023-02-27 22:50:00|5479.3|5476.3|5478.9|5475.9|5479.8|5476.8|5478.9|5475.9|0
1677538500000|2023-02-27 22:55:00|5479.1|5476.1|5478.9|5475.9|5479.3|5476.3|5478.6|5475.6|0
1677538800000|2023-02-27 23:00:00|5479|5476|5481|5478|5482.2|5479.2|5478.8|5475.8|0
1677539100000|2023-02-27 23:05:00|5481.1|5478.1|5479.3|5476.3|5481.2|5478.2|5479.2|5476.2|0
1677539400000|2023-02-27 23:10:00|5479.1|5476.1|5479|5476|5479.1|5476.1|5478.4|5475.4|0
1677539700000|2023-02-27 23:15:00|5479.1|5476.1|5478.9|5475.9|5479.2|5476.2|5478.5|5475.5|0
1677540000000|2023-02-27 23:20:00|5479|5476|5479.3|5476.3|5479.4|5476.4|5478.7|5475.7|0
1677540300000|2023-02-27 23:25:00|5479.2|5476.2|5478.2|5475.2|5480.2|5477.2|5478.2|5475.2|0
1677540600000|2023-02-27 23:30:00|5478.5|5475.5|5477.5|5474.5|5478.7|5475.7|5477.3|5474.3|0
1677540900000|2023-02-27 23:35:00|5477.6|5474.6|5478.2|5475.2|5478.4|5475.4|5477.5|5474.5|0
1677541200000|2023-02-27 23:40:00|5478.1|5475.1|5479.9|5476.9|5479.9|5476.9|5478.1|5475.1|0
1677541500000|2023-02-27 23:45:00|5480.1|5477.1|5480.7|5477.7|5480.9|5477.9|5479.8|5476.8|0
1677541800000|2023-02-27 23:50:00|5480.6|5477.6|5479.8|5476.8|5480.7|5477.7|5479.8|5476.8|0
1677542100000|2023-02-27 23:55:00|5479.9|5476.9|5480.3|5477.3|5480.4|5477.4|5479.9|5476.9|0
1677542400000|2023-02-28 00:00:00|5480.4|5477.4|5480.8|5477.8|5480.8|5477.8|5480.3|5477.3|0
1677542700000|2023-02-28 00:05:00|5480.9|5477.9|5481.4|5478.4|5481.5|5478.5|5480.7|5477.7|0
1677543000000|2023-02-28 00:10:00|5481.5|5478.5|5481.7|5478.7|5482.4|5479.4|5481.4|5478.4|0
1677543300000|2023-02-28 00:15:00|5481.6|5478.6|5482|5479|5482.7|5479.7|5481.6|5478.6|0
1677543600000|2023-02-28 00:20:00|5481.9|5478.9|5482.6|5479.6|5482.9|5479.9|5481.9|5478.9|0
1677543900000|2023-02-28 00:25:00|5482.7|5479.7|5482.5|5479.5|5482.9|5479.9|5481.9|5478.9|0
1677544200000|2023-02-28 00:30:00|5482.6|5479.6|5483.8|5480.8|5483.9|5480.9|5482.5|5479.5|0
1677544500000|2023-02-28 00:35:00|5483.7|5480.7|5482.6|5479.6|5483.7|5480.7|5482.2|5479.2|0
1677544800000|2023-02-28 00:40:00|5482.7|5479.7|5485.1|5482.1|5485.5|5482.5|5482.7|5479.7|0
1677545100000|2023-02-28 00:45:00|5485|5482|5486|5483|5486.8|5483.8|5484.9|5481.9|0
1677545400000|2023-02-28 00:50:00|5486.1|5483.1|5485.8|5482.8|5486.2|5483.2|5485.7|5482.7|0
1677545700000|2023-02-28 00:55:00|5485.9|5482.9|5487.7|5482.7|5487.9|5484.1|5485.7|5482.7|0
1677546000000|2023-02-28 01:00:00|5488|5483|5486.8|5481.8|5488.2|5483.2|5485.1|5480.1|0
1677546300000|2023-02-28 01:05:00|5486.7|5481.7|5489.1|5484.1|5489.2|5484.2|5486.4|5481.4|0
1677546600000|2023-02-28 01:10:00|5489|5484|5490.3|5485.3|5490.6|5485.6|5488|5483|0
1677546900000|2023-02-28 01:15:00|5490.2|5485.2|5493.2|5488.2|5494|5489|5490.2|5485.2|0
1677547200000|2023-02-28 01:20:00|5493.3|5488.3|5493.9|5488.9|5493.9|5488.9|5492.5|5487.5|0
1677547500000|2023-02-28 01:25:00|5493.8|5488.8|5493.5|5488.5|5494.6|5489.6|5492.5|5487.5|0
1677547800000|2023-02-28 01:30:00|5493.6|5488.6|5498.6|5493.6|5499.4|5494.4|5493.6|5488.6|0
1677548100000|2023-02-28 01:35:00|5498.5|5493.5|5497.4|5492.4|5499.2|5494.2|5497|5492|0
1677548400000|2023-02-28 01:40:00|5497.5|5492.5|5495.9|5490.9|5497.5|5492.5|5495.3|5490.3|0
1677548700000|2023-02-28 01:45:00|5496|5491|5496|5491|5497|5492|5495.2|5490.2|0
1677549000000|2023-02-28 01:50:00|5495.9|5490.9|5497.3|5492.3|5497.5|5492.5|5495.7|5490.7|0
1677549300000|2023-02-28 01:55:00|5497.1|5492.1|5495.6|5490.6|5497.5|5492.5|5495.2|5490.2|0
1677549600000|2023-02-28 02:00:00|5495.8|5490.8|5494|5489|5496.2|5491.2|5494|5489|0
1677549900000|2023-02-28 02:05:00|5494.2|5489.2|5491.6|5486.6|5495.5|5490.5|5489.9|5484.9|0
1677550200000|2023-02-28 02:10:00|5491.7|5486.7|5492|5487|5492.8|5487.8|5491.1|5486.1|0
1677550500000|2023-02-28 02:15:00|5492.1|5487.1|5496.4|5491.4|5496.8|5491.8|5491.7|5486.7|0
1677550800000|2023-02-28 02:20:00|5496.3|5491.3|5496.1|5491.1|5496.3|5491.3|5494.6|5489.6|0
1677551100000|2023-02-28 02:25:00|5496.2|5491.2|5498|5493|5498.1|5493.1|5495.6|5490.6|0
1677551400000|2023-02-28 02:30:00|5497.9|5492.9|5496.9|5491.9|5498.1|5493.1|5495.9|5490.9|0
1677551700000|2023-02-28 02:35:00|5496.8|5491.8|5495|5490|5497.8|5492.8|5494.7|5489.7|0
1677552000000|2023-02-28 02:40:00|5495.1|5490.1|5495.3|5490.3|5495.6|5490.6|5494.3|5489.3|0
1677552300000|2023-02-28 02:45:00|5495.4|5490.4|5496|5491|5496.9|5491.9|5494.8|5489.8|0
1677552600000|2023-02-28 02:50:00|5495.9|5490.9|5494.7|5489.7|5496.2|5491.2|5494.5|5489.5|0
1677552900000|2023-02-28 02:55:00|5494.8|5489.8|5496.2|5491.2|5496.3|5491.3|5494.3|5489.3|0
1677553200000|2023-02-28 03:00:00|5496.5|5491.5|5496|5491|5496.6|5491.6|5495|5490|0
1677553500000|2023-02-28 03:05:00|5495.9|5490.9|5494.7|5489.7|5496.3|5491.3|5494.4|5489.4|0
1677553800000|2023-02-28 03:10:00|5494.6|5489.6|5495.2|5490.2|5495.4|5490.4|5494.6|5489.6|0
1677554100000|2023-02-28 03:15:00|5495.1|5490.1|5494.4|5489.4|5495.3|5490.3|5493.7|5488.7|0
1677554400000|2023-02-28 03:20:00|5494.2|5489.2|5494.7|5489.7|5495|5490|5493.2|5488.2|0
1677554700000|2023-02-28 03:25:00|5494.8|5489.8|5495.1|5490.1|5495.5|5490.5|5494|5489|0
1677555000000|2023-02-28 03:30:00|5495|5490|5494.1|5489.1|5495.4|5490.4|5493.9|5488.9|0
1677555300000|2023-02-28 03:35:00|5494.2|5489.2|5494.2|5489.2|5495.2|5490.2|5494.2|5489.2|0
1677555600000|2023-02-28 03:40:00|5494|5489|5494.1|5489.1|5494.5|5489.5|5493.8|5488.8|0
1677555900000|2023-02-28 03:45:00|5494.2|5489.2|5494.2|5489.2|5494.7|5489.7|5492.8|5487.8|0
1677556200000|2023-02-28 03:50:00|5494.3|5489.3|5492.9|5487.9|5494.6|5489.6|5492.4|5487.4|0
1677556500000|2023-02-28 03:55:00|5493|5488|5493.1|5488.1|5493.6|5488.6|5492.6|5487.6|0
1677556800000|2023-02-28 04:00:00|5492.7|5487.7|5493.5|5488.5|5493.8|5488.8|5492.6|5487.6|0
1677557100000|2023-02-28 04:05:00|5493.6|5488.6|5493.3|5488.3|5494|5489|5493.2|5488.2|0
1677557400000|2023-02-28 04:10:00|5493.4|5488.4|5493.9|5488.9|5494.9|5489.9|5493.3|5488.3|0
1677557700000|2023-02-28 04:15:00|5493.8|5488.8|5494.4|5489.4|5494.7|5489.7|5493.5|5488.5|0
1677558000000|2023-02-28 04:20:00|5494.3|5489.3|5494.1|5489.1|5494.8|5489.8|5493.9|5488.9|0
1677558300000|2023-02-28 04:25:00|5494|5489|5493.1|5488.1|5494.1|5489.1|5492.8|5487.8|0
1677558600000|2023-02-28 04:30:00|5493|5488|5492.4|5487.4|5493.7|5488.7|5492.3|5487.3|0
1677558900000|2023-02-28 04:35:00|5492.5|5487.5|5489.5|5484.5|5492.5|5487.5|5488.7|5483.7|0
1677559200000|2023-02-28 04:40:00|5489.4|5484.4|5490.1|5485.1|5490.2|5485.2|5489.1|5484.1|0
1677559500000|2023-02-28 04:45:00|5490|5485|5489.2|5484.2|5490.2|5485.2|5488.7|5483.7|0
1677559800000|2023-02-28 04:50:00|5489.1|5484.1|5489.5|5484.5|5489.6|5484.6|5487.9|5482.9|0
1677560100000|2023-02-28 04:55:00|5489.6|5484.6|5489.5|5484.5|5491.5|5486.5|5489.4|5484.4|0
1677560400000|2023-02-28 05:00:00|5489.4|5484.4|5487.3|5482.3|5489.4|5484.4|5485.3|5480.3|0
1677560700000|2023-02-28 05:05:00|5487.2|5482.2|5485.5|5480.5|5487.9|5482.9|5485.4|5480.4|0
1677561000000|2023-02-28 05:10:00|5485.6|5480.6|5486.3|5481.3|5486.8|5481.8|5483.3|5478.3|0
1677561300000|2023-02-28 05:15:00|5486.4|5481.4|5485.7|5480.7|5486.8|5481.8|5484.8|5479.8|0
1677561600000|2023-02-28 05:20:00|5485.5|5480.5|5483.3|5478.3|5485.7|5480.7|5482.9|5477.9|0
1677561900000|2023-02-28 05:25:00|5483.4|5478.4|5480.6|5475.6|5484|5479|5480.5|5475.5|0
1677562200000|2023-02-28 05:30:00|5480.8|5475.8|5480.1|5475.1|5480.8|5475.8|5479|5474|0
1677562500000|2023-02-28 05:35:00|5480.2|5475.2|5480.2|5475.2|5481.9|5476.9|5479.1|5474.1|0
1677562800000|2023-02-28 05:40:00|5480.1|5475.1|5480.6|5475.6|5481.8|5476.8|5479.3|5474.3|0
1677563100000|2023-02-28 05:45:00|5480.8|5475.8|5481.3|5476.3|5482.6|5477.6|5480.2|5475.2|0
1677563400000|2023-02-28 05:50:00|5481.2|5476.2|5480.3|5475.3|5481.3|5476.3|5477.9|5472.9|0
1677563700000|2023-02-28 05:55:00|5480.2|5475.2|5479.2|5474.2|5480.7|5475.7|5478.3|5473.3|0
1677564000000|2023-02-28 06:00:00|5479.4|5474.4|5481.8|5476.8|5482|5477|5478.4|5473.4|0
1677564300000|2023-02-28 06:05:00|5481.9|5476.9|5480.6|5475.6|5481.9|5476.9|5480.6|5475.6|0
1677564600000|2023-02-28 06:10:00|5481.1|5476.1|5481.8|5476.8|5481.9|5476.9|5478.9|5473.9|0
1677564900000|2023-02-28 06:15:00|5481.9|5476.9|5481.9|5476.9|5482.1|5477.1|5480.9|5475.9|0
1677565200000|2023-02-28 06:20:00|5482|5477|5482|5477|5483.1|5478.1|5480.9|5475.9|0
1677565500000|2023-02-28 06:25:00|5481.9|5476.9|5482.5|5477.5|5482.5|5477.5|5481.3|5476.3|0
1677565800000|2023-02-28 06:30:00|5482.6|5477.6|5483.8|5478.8|5484.3|5479.3|5482|5477|0
1677566100000|2023-02-28 06:35:00|5483.7|5478.7|5482.8|5477.8|5484.2|5479.2|5482.5|5477.5|0
1677566400000|2023-02-28 06:40:00|5482.7|5477.7|5484.3|5479.3|5484.3|5479.3|5482.2|5477.2|0
1677566700000|2023-02-28 06:45:00|5484.2|5479.2|5482.9|5477.9|5485.6|5480.6|5482.5|5477.5|0
1677567000000|2023-02-28 06:50:00|5482.8|5477.8|5483.5|5478.5|5483.7|5478.7|5482.2|5477.2|0
1677567300000|2023-02-28 06:55:00|5483.4|5478.4|5484.3|5479.3|5484.7|5479.7|5483.1|5478.1|0
1677567600000|2023-02-28 07:00:00|5484.5|5479.5|5481.6|5476.6|5484.6|5479.6|5480.8|5475.8|0
1677567900000|2023-02-28 07:05:00|5481.5|5476.5|5473.9|5468.9|5481.7|5476.7|5472.5|5467.5|0
1677568200000|2023-02-28 07:10:00|5473.5|5468.5|5473.2|5468.2|5474.1|5469.1|5471.9|5466.9|0
1677568500000|2023-02-28 07:15:00|5473.3|5468.3|5474.3|5469.3|5475.2|5470.2|5472.8|5467.8|0
1677568800000|2023-02-28 07:20:00|5474.5|5469.5|5474.4|5469.4|5475.5|5470.5|5473.3|5468.3|0
1677569100000|2023-02-28 07:25:00|5474.3|5469.3|5471|5466|5474.4|5469.4|5469.2|5464.2|0
1677569400000|2023-02-28 07:30:00|5470.8|5465.8|5470.8|5465.8|5472.5|5467.5|5468.9|5463.9|0
1677569700000|2023-02-28 07:35:00|5470.9|5465.9|5472.1|5467.1|5472.6|5467.6|5469.6|5464.6|0
1677570000000|2023-02-28 07:40:00|5472.2|5467.2|5469.8|5464.8|5472.9|5467.9|5469.4|5464.4|0
1677570300000|2023-02-28 07:45:00|5468.9|5463.9|5463.9|5458.9|5468.9|5463.9|5463.9|5458.9|0
1677570600000|2023-02-28 07:50:00|5464.1|5459.1|5464.2|5459.2|5465.5|5460.5|5462.5|5457.5|0
1677570900000|2023-02-28 07:55:00|5464.3|5459.3|5459.3|5454.3|5464.3|5459.3|5458.4|5453.4|0
1677571200000|2023-02-28 08:00:00|5459|5454|5459.8|5454.8|5460.7|5455.7|5455.1|5450.1|0
1677571500000|2023-02-28 08:05:00|5459.2|5454.2|5460.1|5455.1|5462.3|5457.3|5456.9|5451.9|0
1677571800000|2023-02-28 08:10:00|5460|5455|5459.8|5454.8|5460.5|5455.5|5455.7|5450.7|0
1677572100000|2023-02-28 08:15:00|5460.1|5455.1|5456|5451|5460.1|5455.1|5453.5|5448.5|0
1677572400000|2023-02-28 08:20:00|5455.9|5450.9|5462.7|5457.7|5462.7|5457.7|5453.6|5448.6|0
1677572700000|2023-02-28 08:25:00|5462.6|5457.6|5464.6|5459.6|5465.2|5460.2|5461.5|5456.5|0
1677573000000|2023-02-28 08:30:00|5464.7|5459.7|5459.4|5454.4|5464.7|5459.7|5459|5454|0
1677573300000|2023-02-28 08:35:00|5459.3|5454.3|5461|5456|5461.1|5456.1|5456.5|5451.5|0
1677573600000|2023-02-28 08:40:00|5460.9|5455.9|5459.5|5454.5|5462.6|5457.6|5458.7|5453.7|0
1677573900000|2023-02-28 08:45:00|5459.6|5454.6|5462.5|5457.5|5463.5|5458.5|5459.5|5454.5|0
1677574200000|2023-02-28 08:50:00|5462.6|5457.6|5469.1|5464.1|5469.1|5464.1|5460.9|5455.9|0
1677574500000|2023-02-28 08:55:00|5469.2|5464.2|5466.5|5461.5|5471.2|5466.2|5466.5|5461.5|0
1677574800000|2023-02-28 09:00:00|5466.6|5461.6|5467.3|5464.3|5470.1|5467.1|5460.2|5457.2|0
1677575100000|2023-02-28 09:05:00|5467.2|5464.2|5463.3|5460.3|5468.2|5465.2|5462.9|5459.9|0
1677575400000|2023-02-28 09:10:00|5463.4|5460.4|5464.5|5461.5|5466.8|5463.8|5463.4|5460.4|0
1677575700000|2023-02-28 09:15:00|5464.4|5461.4|5460.5|5457.5|5464.7|5461.7|5460.5|5457.5|0
1677576000000|2023-02-28 09:20:00|5460.6|5457.6|5461|5458|5461.2|5458.2|5459.9|5456.9|0
1677576300000|2023-02-28 09:25:00|5461.2|5458.2|5459.4|5456.4|5462|5459|5459.2|5456.2|0
1677576600000|2023-02-28 09:30:00|5459.6|5456.6|5459.1|5456.1|5460.3|5457.3|5457.6|5454.6|0
1677576900000|2023-02-28 09:35:00|5459.4|5456.4|5455.3|5452.3|5459.4|5456.4|5454.4|5451.4|0
1677577200000|2023-02-28 09:40:00|5455.1|5452.1|5455.5|5452.5|5456.1|5453.1|5454.7|5451.7|0
1677577500000|2023-02-28 09:45:00|5455.6|5452.6|5457.9|5454.9|5457.9|5454.9|5455.1|5452.1|0
1677577800000|2023-02-28 09:50:00|5457.8|5454.8|5460.1|5457.1|5460.1|5457.1|5457.6|5454.6|0
1677578100000|2023-02-28 09:55:00|5459.9|5456.9|5461.9|5458.9|5462.4|5459.4|5458.6|5455.6|0
1677578400000|2023-02-28 10:00:00|5462|5459|5464.3|5461.3|5465.3|5462.3|5461.6|5458.6|0
1677578700000|2023-02-28 10:05:00|5464.4|5461.4|5465.3|5462.3|5465.3|5462.3|5462.6|5459.6|0
1677579000000|2023-02-28 10:10:00|5465.2|5462.2|5472.3|5469.3|5473.4|5470.4|5465.2|5462.2|0
1677579300000|2023-02-28 10:15:00|5472.8|5469.8|5474.8|5471.8|5475.1|5472.1|5472.8|5469.8|0
1677579600000|2023-02-28 10:20:00|5474.7|5471.7|5473.4|5470.4|5474.7|5471.7|5472.7|5469.7|0
1677579900000|2023-02-28 10:25:00|5473.5|5470.5|5476.1|5473.1|5476.2|5473.2|5473.3|5470.3|0
1677580200000|2023-02-28 10:30:00|5476.3|5473.3|5481.7|5478.7|5482|5479|5476.3|5473.3|0
1677580500000|2023-02-28 10:35:00|5481.5|5478.5|5486.5|5483.5|5486.8|5483.8|5481.5|5478.5|0
1677580800000|2023-02-28 10:40:00|5485.7|5482.7|5484.5|5481.5|5486.6|5483.6|5484|5481|0
1677581100000|2023-02-28 10:45:00|5484.1|5481.1|5483.9|5480.9|5485|5482|5483.6|5480.6|0
1677581400000|2023-02-28 10:50:00|5484|5481|5485.6|5482.6|5485.7|5482.7|5483.2|5480.2|0
1677581700000|2023-02-28 10:55:00|5485.7|5482.7|5486.2|5483.2|5487|5484|5485.6|5482.6|0
1677582000000|2023-02-28 11:00:00|5486.3|5483.3|5489.7|5486.7|5489.7|5486.7|5485.8|5482.8|0
1677582300000|2023-02-28 11:05:00|5489.8|5486.8|5490|5487|5491.2|5488.2|5489.2|5486.2|0
1677582600000|2023-02-28 11:10:00|5490.2|5487.2|5491.1|5488.1|5491.7|5488.7|5489.9|5486.9|0
1677582900000|2023-02-28 11:15:00|5491.4|5488.4|5491.6|5488.6|5492.4|5489.4|5491.1|5488.1|0
1677583200000|2023-02-28 11:20:00|5491.5|5488.5|5491.7|5488.7|5494.4|5491.4|5490.9|5487.9|0
1677583500000|2023-02-28 11:25:00|5491.6|5488.6|5492.7|5489.7|5492.8|5489.8|5490.1|5487.1|0
1677583800000|2023-02-28 11:30:00|5492.8|5489.8|5489.8|5486.8|5492.9|5489.9|5488.6|5485.6|0
1677584100000|2023-02-28 11:35:00|5489.7|5486.7|5493.1|5490.1|5493.1|5490.1|5489.6|5486.6|0
1677584400000|2023-02-28 11:40:00|5493.4|5490.4|5499.9|5496.9|5500.1|5497.1|5493.4|5490.4|0
1677584700000|2023-02-28 11:45:00|5500.1|5497.1|5502|5499|5503|5500|5500.1|5497.1|0
1677585000000|2023-02-28 11:50:00|5501.4|5498.4|5500.2|5497.2|5502.1|5499.1|5499.2|5496.2|0
1677585300000|2023-02-28 11:55:00|5500.3|5497.3|5499.7|5496.7|5501|5498|5498.7|5495.7|0
1677585600000|2023-02-28 12:00:00|5501.2|5498.2|5507|5504|5507|5504|5500|5497|0
1677585900000|2023-02-28 12:05:00|5506.9|5503.9|5506.9|5503.9|5508.5|5505.5|5506.6|5503.6|0
1677586200000|2023-02-28 12:10:00|5507.1|5504.1|5514.6|5511.6|5514.6|5511.6|5507.1|5504.1|0
1677586500000|2023-02-28 12:15:00|5514.4|5511.4|5518.3|5515.3|5518.3|5515.3|5513.9|5510.9|0
1677586800000|2023-02-28 12:20:00|5518.1|5515.1|5518|5515|5518.7|5515.7|5516.7|5513.7|0
1677587100000|2023-02-28 12:25:00|5518.1|5515.1|5523|5520|5523.3|5520.3|5518.1|5515.1|0
1677587400000|2023-02-28 12:30:00|5522.8|5519.8|5520.7|5517.7|5523|5520|5519.9|5516.9|0
1677587700000|2023-02-28 12:35:00|5520.6|5517.6|5517.1|5514.1|5520.9|5517.9|5515.6|5512.6|0
1677588000000|2023-02-28 12:40:00|5516.7|5513.7|5516.9|5513.9|5517.4|5514.4|5515.5|5512.5|0
1677588300000|2023-02-28 12:45:00|5516.8|5513.8|5515.5|5512.5|5516.9|5513.9|5514.4|5511.4|0
1677588600000|2023-02-28 12:50:00|5515.4|5512.4|5515.9|5512.9|5516.9|5513.9|5515.4|5512.4|0
1677588900000|2023-02-28 12:55:00|5515.8|5512.8|5516.1|5513.1|5516.4|5513.4|5514.2|5511.2|0
1677589200000|2023-02-28 13:00:00|5516|5513|5510.7|5507.7|5516|5513|5510.5|5507.5|0
1677589500000|2023-02-28 13:05:00|5510.9|5507.9|5503.6|5500.6|5511|5508|5501.8|5498.8|0
1677589800000|2023-02-28 13:10:00|5503.2|5500.2|5506.3|5503.3|5507.8|5504.8|5502.7|5499.7|0
1677590100000|2023-02-28 13:15:00|5506.4|5503.4|5504.1|5501.1|5506.7|5503.7|5504.1|5501.1|0
1677590400000|2023-02-28 13:20:00|5503.7|5500.7|5500|5497|5503.7|5500.7|5496.1|5493.1|0
1677590700000|2023-02-28 13:25:00|5499.9|5496.9|5497.2|5494.2|5501.6|5498.6|5497.1|5494.1|0
1677591000000|2023-02-28 13:30:00|5497.3|5494.3|5491.1|5488.1|5497.8|5494.8|5490.8|5487.8|0
1677591300000|2023-02-28 13:35:00|5490.8|5487.8|5483.6|5480.6|5490.8|5487.8|5481.4|5478.4|0
1677591600000|2023-02-28 13:40:00|5483.5|5480.5|5484.9|5481.9|5485.5|5482.5|5481.7|5478.7|0
1677591900000|2023-02-28 13:45:00|5485.4|5482.4|5488.9|5485.9|5490.3|5487.3|5484.4|5481.4|0
1677592200000|2023-02-28 13:50:00|5489.1|5486.1|5493.4|5490.4|5494.4|5491.4|5488.9|5485.9|0
1677592500000|2023-02-28 13:55:00|5493.3|5490.3|5492.3|5489.3|5493.8|5490.8|5491|5488|0
1677592800000|2023-02-28 14:00:00|5492.4|5489.4|5484.6|5481.6|5493.4|5490.4|5484.6|5481.6|0
1677593100000|2023-02-28 14:05:00|5484.7|5481.7|5489.3|5486.3|5489.6|5486.6|5484.7|5481.7|0
1677593400000|2023-02-28 14:10:00|5489.2|5486.2|5483.7|5480.7|5489.2|5486.2|5481.3|5478.3|0
1677593700000|2023-02-28 14:15:00|5484|5481|5480.5|5477.5|5484|5481|5479.4|5476.4|0
1677594000000|2023-02-28 14:20:00|5480.4|5477.4|5484.1|5481.1|5486.2|5483.2|5480.1|5477.1|0
1677594300000|2023-02-28 14:25:00|5481.7|5478.7|5474.2|5471.2|5484.9|5481.9|5472.8|5469.8|0
1677594600000|2023-02-28 14:30:00|5474.9|5471.9|5470.6|5468.8|5493.6|5491.8|5467.5|5465.7|0
1677594900000|2023-02-28 14:35:00|5472.2|5470.4|5480.9|5479.1|5481.5|5479.7|5468.4|5466.6|0
1677595200000|2023-02-28 14:40:00|5480.1|5478.3|5490.7|5488.9|5496.5|5494.7|5480.1|5478.3|0
1677595500000|2023-02-28 14:45:00|5490.4|5488.6|5481.8|5480|5505.1|5503.3|5481.7|5479.9|0
1677595800000|2023-02-28 14:50:00|5479.7|5477.9|5488.1|5486.3|5494.6|5492.8|5470.2|5468.4|0
1677596100000|2023-02-28 14:55:00|5487.2|5485.4|5497.3|5495.5|5498.3|5496.5|5478.7|5476.9|0
1677596400000|2023-02-28 15:00:00|5498.5|5496.7|5509.9|5508.1|5510.6|5508.8|5490.7|5488.9|0
1677596700000|2023-02-28 15:05:00|5510.1|5508.3|5500.4|5498.6|5515.6|5513.8|5500.4|5498.6|0
1677597000000|2023-02-28 15:10:00|5500.3|5498.5|5494.5|5492.7|5500.5|5498.7|5486|5484.2|0
1677597300000|2023-02-28 15:15:00|5495|5493.2|5490.9|5489.1|5495.7|5493.9|5482.6|5480.8|0
1677597600000|2023-02-28 15:20:00|5491|5489.2|5490.8|5489|5497.1|5495.3|5482.5|5480.7|0
1677597900000|2023-02-28 15:25:00|5490.9|5489.1|5475.5|5473.7|5496.9|5495.1|5473.4|5471.6|0
1677598200000|2023-02-28 15:30:00|5475.9|5474.1|5478.1|5476.3|5480.7|5478.9|5469.5|5467.7|0
1677598500000|2023-02-28 15:35:00|5479.7|5477.9|5487.4|5485.6|5492.4|5490.6|5477.5|5475.7|0
1677598800000|2023-02-28 15:40:00|5487.2|5485.4|5484.9|5483.1|5497.2|5495.4|5481.1|5479.3|0
1677599100000|2023-02-28 15:45:00|5484.1|5482.3|5476.1|5474.3|5491.3|5489.5|5473.4|5471.6|0
1677599400000|2023-02-28 15:50:00|5476.5|5474.7|5466.2|5464.4|5476.5|5474.7|5463.8|5462|0
1677599700000|2023-02-28 15:55:00|5466.4|5464.6|5479.2|5477.4|5480.2|5478.4|5464.8|5463|0
1677600000000|2023-02-28 16:00:00|5479.6|5477.8|5490.6|5488.8|5491.5|5489.7|5479.2|5477.4|0
1677600300000|2023-02-28 16:05:00|5491|5489.2|5494.5|5492.7|5498.1|5496.3|5491|5489.2|0
1677600600000|2023-02-28 16:10:00|5495.5|5493.7|5492.7|5490.9|5497|5495.2|5488.3|5486.5|0
1677600900000|2023-02-28 16:15:00|5492.1|5490.3|5496.4|5494.6|5500.5|5498.7|5491.8|5490|0
1677601200000|2023-02-28 16:20:00|5495.6|5493.8|5494.1|5492.3|5501.7|5499.9|5488.8|5487|0
1677601500000|2023-02-28 16:25:00|5493.9|5492.1|5494.3|5492.5|5500.8|5499|5490.5|5488.7|0
1677601800000|2023-02-28 16:30:00|5494.2|5492.4|5489.8|5488|5496.6|5494.8|5488.7|5486.9|0
1677602100000|2023-02-28 16:35:00|5489.7|5487.9|5491.6|5489.8|5496.2|5494.4|5487.6|5485.8|0
1677602400000|2023-02-28 16:40:00|5491.4|5489.6|5485.9|5484.1|5493.3|5491.5|5484.6|5482.8|0
1677602700000|2023-02-28 16:45:00|5486.6|5484.8|5484.3|5482.5|5486.6|5484.8|5480.1|5478.3|0
1677603000000|2023-02-28 16:50:00|5483.7|5481.9|5488.2|5486.4|5490.1|5488.3|5481.1|5479.3|0
1677603300000|2023-02-28 16:55:00|5488|5486.2|5490|5488.2|5490.2|5488.4|5481.9|5480.1|0
1677603600000|2023-02-28 17:00:00|5491|5489.2|5495.6|5493.8|5496|5494.2|5490.2|5488.4|0
1677603900000|2023-02-28 17:05:00|5495.5|5493.7|5500|5498.2|5500.8|5499|5494.8|5493|0
1677604200000|2023-02-28 17:10:00|5500.2|5498.4|5503.7|5501.9|5507.7|5505.9|5500.2|5498.4|0
1677604500000|2023-02-28 17:15:00|5504.3|5502.5|5503.9|5502.1|5504.7|5502.9|5499.6|5497.8|0
1677604800000|2023-02-28 17:20:00|5503.6|5501.8|5505.8|5504|5512.2|5510.4|5502.3|5500.5|0
1677605100000|2023-02-28 17:25:00|5505.3|5503.5|5510.5|5508.7|5510.6|5508.8|5504|5502.2|0
1677605400000|2023-02-28 17:30:00|5511.4|5509.6|5510.4|5508.6|5512|5510.2|5507.1|5505.3|0
1677605700000|2023-02-28 17:35:00|5510.6|5508.8|5507.1|5505.3|5513.1|5511.3|5504.2|5502.4|0
1677606000000|2023-02-28 17:40:00|5506.4|5504.6|5505|5503.2|5507.9|5506.1|5502.1|5500.3|0
1677606300000|2023-02-28 17:45:00|5505.3|5503.5|5510.8|5509|5511.1|5509.3|5504.1|5502.3|0
1677606600000|2023-02-28 17:50:00|5511|5509.2|5521.3|5519.5|5521.7|5519.9|5508.8|5507|0
1677606900000|2023-02-28 17:55:00|5521.7|5519.9|5519.3|5517.5|5523.9|5522.1|5519.3|5517.5|0
1677607200000|2023-02-28 18:00:00|5518.7|5516.9|5525.5|5523.7|5525.7|5523.9|5518|5516.2|0
1677607500000|2023-02-28 18:05:00|5525.4|5523.6|5523.1|5521.3|5529.5|5527.7|5522|5520.2|0
1677607800000|2023-02-28 18:10:00|5523|5521.2|5522.4|5520.6|5526.9|5525.1|5521.9|5520.1|0
1677608100000|2023-02-28 18:15:00|5522|5520.2|5519.8|5518|5524.2|5522.4|5518.4|5516.6|0
1677608400000|2023-02-28 18:20:00|5519.9|5518.1|5525.3|5523.5|5525.5|5523.7|5519.6|5517.8|0
1677608700000|2023-02-28 18:25:00|5525.2|5523.4|5527.2|5525.4|5528.3|5526.5|5522.5|5520.7|0
1677609000000|2023-02-28 18:30:00|5526.8|5525|5526.5|5524.7|5531.4|5529.6|5518.4|5516.6|0
1677609300000|2023-02-28 18:35:00|5526.3|5524.5|5529.5|5527.7|5531.2|5529.4|5525.9|5524.1|0
1677609600000|2023-02-28 18:40:00|5529.7|5527.9|5532.6|5530.8|5533.3|5531.5|5527|5525.2|0
1677609900000|2023-02-28 18:45:00|5533|5531.2|5532.3|5530.5|5538.1|5536.3|5531.8|5530|0
1677610200000|2023-02-28 18:50:00|5532.1|5530.3|5535.7|5533.9|5536.3|5534.5|5529.9|5528.1|0
1677610500000|2023-02-28 18:55:00|5535.1|5533.3|5535.2|5533.4|5538.5|5536.7|5534.3|5532.5|0
1677610800000|2023-02-28 19:00:00|5535.6|5533.8|5537.4|5535.6|5542.7|5540.9|5534.9|5533.1|0
1677611100000|2023-02-28 19:05:00|5537.5|5535.7|5535.4|5533.6|5538|5536.2|5525.7|5523.9|0
1677611400000|2023-02-28 19:10:00|5535.2|5533.4|5539|5537.2|5540.4|5538.6|5532.5|5530.7|0
1677611700000|2023-02-28 19:15:00|5539.4|5537.6|5534.8|5533|5541.5|5539.7|5532.6|5530.8|0
1677612000000|2023-02-28 19:20:00|5535.4|5533.6|5536.7|5534.9|5539.7|5537.9|5532|5530.2|0
1677612300000|2023-02-28 19:25:00|5536.6|5534.8|5528.1|5526.3|5536.6|5534.8|5527.3|5525.5|0
1677612600000|2023-02-28 19:30:00|5528.2|5526.4|5526.3|5524.5|5529.3|5527.5|5523.5|5521.7|0
1677612900000|2023-02-28 19:35:00|5526.4|5524.6|5525.6|5523.8|5526.7|5524.9|5520.5|5518.7|0
1677613200000|2023-02-28 19:40:00|5525.5|5523.7|5523.9|5522.1|5525.7|5523.9|5518.7|5516.9|0
1677613500000|2023-02-28 19:45:00|5523.7|5521.9|5529.8|5528|5532.9|5531.1|5523|5521.2|0
1677613800000|2023-02-28 19:50:00|5529.7|5527.9|5527|5525.2|5533.5|5531.7|5526.5|5524.7|0
1677614100000|2023-02-28 19:55:00|5527.2|5525.4|5519.2|5517.4|5527.2|5525.4|5517.9|5516.1|0
1677614400000|2023-02-28 20:00:00|5519.1|5517.3|5511.5|5509.7|5519.1|5517.3|5510.8|5509|0
1677614700000|2023-02-28 20:05:00|5511.6|5509.8|5510.7|5508.9|5513.4|5511.6|5506.8|5505|0
1677615000000|2023-02-28 20:10:00|5510|5508.2|5505.6|5503.8|5514.6|5512.8|5503.7|5501.9|0
1677615300000|2023-02-28 20:15:00|5505|5503.2|5507.1|5505.3|5509|5507.2|5502.5|5500.7|0
1677615600000|2023-02-28 20:20:00|5507.2|5505.4|5500.3|5498.5|5508.9|5507.1|5499|5497.2|0
1677615900000|2023-02-28 20:25:00|5500.7|5498.9|5495|5493.2|5501.2|5499.4|5492.5|5490.7|0
1677616200000|2023-02-28 20:30:00|5495.3|5493.5|5490.4|5488.6|5497.6|5495.8|5487.8|5486|0
1677616500000|2023-02-28 20:35:00|5490.9|5489.1|5489.7|5487.9|5490.9|5489.1|5482.3|5480.5|0
1677616800000|2023-02-28 20:40:00|5489.9|5488.1|5493.2|5491.4|5493.5|5491.7|5486.4|5484.6|0
1677617100000|2023-02-28 20:45:00|5492.6|5490.8|5485.3|5483.5|5496.3|5494.5|5484.2|5482.4|0
1677617400000|2023-02-28 20:50:00|5484.1|5482.3|5492.4|5490.6|5496.9|5495.1|5479.2|5477.4|0
1677617700000|2023-02-28 20:55:00|5490.9|5489.1|5479.7|5477.9|5493.2|5491.4|5479.6|5477.8|0
1677618000000|2023-02-28 21:00:00|5480.3|5477.3|5473.4|5470.4|5490.1|5487.1|5472.6|5469.6|0
1677618300000|2023-02-28 21:05:00|5473.3|5470.3|5469.2|5466.2|5473.6|5470.6|5468.7|5465.7|0
1677618600000|2023-02-28 21:10:00|5469.3|5466.3|5465.9|5462.9|5469.3|5466.3|5462.8|5459.8|0
1677618900000|2023-02-28 21:15:00|5465.6|5462.6|5465.5|5462.5|5466|5463|5462.5|5459.5|0
1677619200000|2023-02-28 21:20:00|5465.6|5462.6|5467.1|5464.1|5467.1|5464.1|5464.5|5461.5|0
1677619500000|2023-02-28 21:25:00|5467.4|5464.4|5469.5|5466.5|5470.6|5467.6|5466.1|5463.1|0
1677619800000|2023-02-28 21:30:00|5469.9|5466.9|5469.2|5466.2|5470.1|5467.1|5468.6|5465.6|0
1677620100000|2023-02-28 21:35:00|5469.3|5466.3|5469.6|5466.6|5469.6|5466.6|5468.1|5465.1|0
1677620400000|2023-02-28 21:40:00|5469.7|5466.7|5471.7|5468.7|5472.2|5469.2|5469.6|5466.6|0
1677620700000|2023-02-28 21:45:00|5471.6|5468.6|5471.3|5468.3|5472.1|5469.1|5470.7|5467.7|0
1677621000000|2023-02-28 21:50:00|5471.2|5468.2|5466.1|5463.1|5471.3|5468.3|5465.5|5462.5|0
1677621300000|2023-02-28 21:55:00|5466.3|5463.3|5465.8|5462.8|5467.9|5464.9|5465.6|5462.6|0
1677621600000|2023-02-28 22:00:00|5465.9|5462.9|5465.4|5462.4|5466.4|5463.4|5465.3|5462.3|0
1677621900000|2023-02-28 22:05:00|5465.3|5462.3|5464.3|5461.3|5466.1|5463.1|5464|5461|0
1677622200000|2023-02-28 22:10:00|5464.2|5461.2|5462.4|5459.4|5464.3|5461.3|5461|5458|0
1677622500000|2023-02-28 22:15:00|5462.5|5459.5|5459.6|5456.6|5462.5|5459.5|5458.7|5455.7|0
1677622800000|2023-02-28 22:20:00|5459.7|5456.7|5457.3|5454.3|5460.2|5457.2|5456.2|5453.2|0
1677623100000|2023-02-28 22:25:00|5457.1|5454.1|5456.8|5453.8|5457.5|5454.5|5455.4|5452.4|0
1677623400000|2023-02-28 22:30:00|5456.7|5453.7|5454.8|5451.8|5456.8|5453.8|5454.8|5451.8|0
1677623700000|2023-02-28 22:35:00|5454.6|5451.6|5454.8|5451.8|5455.1|5452.1|5453.9|5450.9|0
1677624000000|2023-02-28 22:40:00|5454.7|5451.7|5455.4|5452.4|5455.4|5452.4|5454.3|5451.3|0
1677624300000|2023-02-28 22:45:00|5455.5|5452.5|5458.7|5455.7|5458.8|5455.8|5455.4|5452.4|0
1677624600000|2023-02-28 22:50:00|5458.8|5455.8|5461.7|5458.7|5461.7|5458.7|5458.8|5455.8|0
1677624900000|2023-02-28 22:55:00|5461.6|5458.6|5461.7|5458.7|5462.2|5459.2|5460.8|5457.8|0
1677625200000|2023-02-28 23:00:00|5461.9|5458.9|5461.8|5458.8|5463.2|5460.2|5461.5|5458.5|0
1677625500000|2023-02-28 23:05:00|5461.7|5458.7|5463.1|5460.1|5463.2|5460.2|5461.6|5458.6|0
1677625800000|2023-02-28 23:10:00|5463.2|5460.2|5463.4|5460.4|5463.7|5460.7|5462.9|5459.9|0
1677626100000|2023-02-28 23:15:00|5463.3|5460.3|5462.1|5459.1|5463.8|5460.8|5462.1|5459.1|0
1677626400000|2023-02-28 23:20:00|5462.2|5459.2|5459.5|5456.5|5462.2|5459.2|5459.5|5456.5|0
1677626700000|2023-02-28 23:25:00|5459.4|5456.4|5458.1|5455.1|5460.1|5457.1|5457.8|5454.8|0
1677627000000|2023-02-28 23:30:00|5458|5455|5458.5|5455.5|5459.1|5456.1|5458|5455|0
1677627300000|2023-02-28 23:35:00|5458.6|5455.6|5458.8|5455.8|5458.8|5455.8|5457.8|5454.8|0
1677627600000|2023-02-28 23:40:00|5458.7|5455.7|5456.9|5453.9|5458.8|5455.8|5456.9|5453.9|0
1677627900000|2023-02-28 23:45:00|5457|5454|5455.6|5452.6|5457|5454|5455.6|5452.6|0
1677628200000|2023-02-28 23:50:00|5455.7|5452.7|5455.1|5452.1|5455.7|5452.7|5454.6|5451.6|0
1677628500000|2023-02-28 23:55:00|5455.2|5452.2|5454.8|5451.8|5456.1|5453.1|5454.1|5451.1|0
1677628800000|2023-03-01 00:00:00|5454.7|5451.7|5453.9|5450.9|5455.8|5452.8|5453.6|5450.6|0
1677629100000|2023-03-01 00:05:00|5453.6|5450.6|5451.7|5448.7|5453.7|5450.7|5451.3|5448.3|0
1677629400000|2023-03-01 00:10:00|5451.8|5448.8|5450.7|5447.7|5451.8|5448.8|5450.1|5447.1|0
1677629700000|2023-03-01 00:15:00|5450.8|5447.8|5447.9|5444.9|5451.2|5448.2|5447.4|5444.4|0
1677630000000|2023-03-01 00:20:00|5448|5445|5448.8|5445.8|5449.1|5446.1|5447.2|5444.2|0
1677630300000|2023-03-01 00:25:00|5448.7|5445.7|5449.4|5446.4|5450|5447|5448|5445|0
1677630600000|2023-03-01 00:30:00|5449.1|5446.1|5449|5446|5449.9|5446.9|5448.8|5445.8|0
1677630900000|2023-03-01 00:35:00|5448.9|5445.9|5448.2|5445.2|5449.4|5446.4|5448.2|5445.2|0
1677631200000|2023-03-01 00:40:00|5448.3|5445.3|5446.3|5443.3|5448.3|5445.3|5446.3|5443.3|0
1677631500000|2023-03-01 00:45:00|5446.4|5443.4|5446.2|5443.2|5446.9|5443.9|5446|5443|0
1677631800000|2023-03-01 00:50:00|5446|5443|5445.5|5442.5|5448.1|5445.1|5445.2|5442.2|0
1677632100000|2023-03-01 00:55:00|5445.6|5442.6|5445.9|5440.9|5446|5442.9|5444.6|5440.7|0
1677632400000|2023-03-01 01:00:00|5445.8|5440.8|5443.2|5438.2|5446|5441|5441|5436|0
1677632700000|2023-03-01 01:05:00|5443.1|5438.1|5447.6|5442.6|5448.7|5443.7|5442.6|5437.6|0
1677633000000|2023-03-01 01:10:00|5447.7|5442.7|5449.1|5444.1|5450.6|5445.6|5447.7|5442.7|0
1677633300000|2023-03-01 01:15:00|5449.5|5444.5|5451.2|5446.2|5451.8|5446.8|5449.3|5444.3|0
1677633600000|2023-03-01 01:20:00|5451.3|5446.3|5454.1|5449.1|5455|5450|5451.3|5446.3|0
1677633900000|2023-03-01 01:25:00|5454.2|5449.2|5454.3|5449.3|5455.7|5450.7|5453.7|5448.7|0
1677634200000|2023-03-01 01:30:00|5454.7|5449.7|5456.5|5451.5|5459.4|5454.4|5454.5|5449.5|0
1677634500000|2023-03-01 01:35:00|5456.7|5451.7|5455.4|5450.4|5456.8|5451.8|5454.1|5449.1|0
1677634800000|2023-03-01 01:40:00|5455.6|5450.6|5456.8|5451.8|5456.8|5451.8|5453.6|5448.6|0
1677635100000|2023-03-01 01:45:00|5456.7|5451.7|5460.4|5455.4|5461.2|5456.2|5456.5|5451.5|0
1677635400000|2023-03-01 01:50:00|5460.3|5455.3|5464.6|5459.6|5465.1|5460.1|5460.1|5455.1|0
1677635700000|2023-03-01 01:55:00|5464.7|5459.7|5465.8|5460.8|5466.5|5461.5|5463.7|5458.7|0
1677636000000|2023-03-01 02:00:00|5465.7|5460.7|5465.1|5460.1|5466.8|5461.8|5464.1|5459.1|0
1677636300000|2023-03-01 02:05:00|5465|5460|5467.9|5462.9|5468.2|5463.2|5465|5460|0
1677636600000|2023-03-01 02:10:00|5468|5463|5468.5|5463.5|5470.6|5465.6|5467.5|5462.5|0
1677636900000|2023-03-01 02:15:00|5468.6|5463.6|5468.9|5463.9|5470.1|5465.1|5467.5|5462.5|0
1677637200000|2023-03-01 02:20:00|5468.8|5463.8|5467.1|5462.1|5468.9|5463.9|5466.6|5461.6|0
1677637500000|2023-03-01 02:25:00|5467|5462|5468|5463|5469.4|5464.4|5466.6|5461.6|0
1677637800000|2023-03-01 02:30:00|5468.1|5463.1|5468.5|5463.5|5469.6|5464.6|5467.2|5462.2|0
1677638100000|2023-03-01 02:35:00|5468.3|5463.3|5467.8|5462.8|5470.6|5465.6|5467.3|5462.3|0
1677638400000|2023-03-01 02:40:00|5468.1|5463.1|5470.9|5465.9|5471.3|5466.3|5467.1|5462.1|0
1677638700000|2023-03-01 02:45:00|5471.2|5466.2|5468.7|5463.7|5471.7|5466.7|5468.3|5463.3|0
1677639000000|2023-03-01 02:50:00|5468.8|5463.8|5469.9|5464.9|5470.5|5465.5|5468.4|5463.4|0
1677639300000|2023-03-01 02:55:00|5470.1|5465.1|5472.1|5467.1|5472.7|5467.7|5469.9|5464.9|0
1677639600000|2023-03-01 03:00:00|5472.4|5467.4|5473.4|5468.4|5473.4|5468.4|5470.7|5465.7|0
1677639900000|2023-03-01 03:05:00|5473|5468|5474.1|5469.1|5474.6|5469.6|5472.4|5467.4|0
1677640200000|2023-03-01 03:10:00|5473.9|5468.9|5472.5|5467.5|5474.1|5469.1|5472.2|5467.2|0
1677640500000|2023-03-01 03:15:00|5472.4|5467.4|5472.7|5467.7|5473.5|5468.5|5472.4|5467.4|0
1677640800000|2023-03-01 03:20:00|5472.8|5467.8|5479.1|5474.1|5479.5|5474.5|5472.4|5467.4|0
1677641100000|2023-03-01 03:25:00|5479|5474|5481.4|5476.4|5481.9|5476.9|5478.5|5473.5|0
1677641400000|2023-03-01 03:30:00|5481.3|5476.3|5477.4|5472.4|5481.7|5476.7|5477.4|5472.4|0
1677641700000|2023-03-01 03:35:00|5477.6|5472.6|5478.3|5473.3|5479|5474|5477.3|5472.3|0
1677642000000|2023-03-01 03:40:00|5478|5473|5478|5473|5478.9|5473.9|5477.1|5472.1|0
1677642300000|2023-03-01 03:45:00|5477.9|5472.9|5478.8|5473.8|5480.2|5475.2|5477.9|5472.9|0
1677642600000|2023-03-01 03:50:00|5478.9|5473.9|5477.9|5472.9|5479.1|5474.1|5477.4|5472.4|0
1677642900000|2023-03-01 03:55:00|5478|5473|5478.3|5473.3|5478.5|5473.5|5477.1|5472.1|0
1677643200000|2023-03-01 04:00:00|5478.4|5473.4|5482|5477|5482|5477|5478.1|5473.1|0
1677643500000|2023-03-01 04:05:00|5482.2|5477.2|5478.6|5473.6|5482.2|5477.2|5478.2|5473.2|0
1677643800000|2023-03-01 04:10:00|5478.5|5473.5|5476.9|5471.9|5478.6|5473.6|5476.8|5471.8|0
1677644100000|2023-03-01 04:15:00|5477|5472|5476.9|5471.9|5478.1|5473.1|5476.2|5471.2|0
1677644400000|2023-03-01 04:20:00|5477|5472|5477|5472|5477.5|5472.5|5476.4|5471.4|0
1677644700000|2023-03-01 04:25:00|5477.1|5472.1|5475.9|5470.9|5477.5|5472.5|5475.5|5470.5|0
1677645000000|2023-03-01 04:30:00|5476|5471|5477.4|5472.4|5477.4|5472.4|5475.4|5470.4|0
1677645300000|2023-03-01 04:35:00|5477.5|5472.5|5478.9|5473.9|5480.2|5475.2|5477.2|5472.2|0
1677645600000|2023-03-01 04:40:00|5478.8|5473.8|5478.1|5473.1|5479.2|5474.2|5477.8|5472.8|0
1677645900000|2023-03-01 04:45:00|5477.9|5472.9|5478.2|5473.2|5479.2|5474.2|5477.5|5472.5|0
1677646200000|2023-03-01 04:50:00|5478.3|5473.3|5477.9|5472.9|5478.8|5473.8|5477.5|5472.5|0
1677646500000|2023-03-01 04:55:00|5478|5473|5479.8|5474.8|5480|5475|5477|5472|0
1677646800000|2023-03-01 05:00:00|5479.7|5474.7|5478|5473|5480.4|5475.4|5477.6|5472.6|0
1677647100000|2023-03-01 05:05:00|5478.1|5473.1|5477.4|5472.4|5478.1|5473.1|5476.5|5471.5|0
1677647400000|2023-03-01 05:10:00|5477.5|5472.5|5479.2|5474.2|5479.4|5474.4|5477.1|5472.1|0
1677647700000|2023-03-01 05:15:00|5479.3|5474.3|5481|5476|5481.4|5476.4|5479.2|5474.2|0
1677648000000|2023-03-01 05:20:00|5480.9|5475.9|5482.9|5477.9|5483.1|5478.1|5479.4|5474.4|0
1677648300000|2023-03-01 05:25:00|5482.8|5477.8|5481.7|5476.7|5482.8|5477.8|5481.3|5476.3|0
1677648600000|2023-03-01 05:30:00|5481.8|5476.8|5480.7|5475.7|5481.9|5476.9|5480.1|5475.1|0
1677648900000|2023-03-01 05:35:00|5480.8|5475.8|5479.8|5474.8|5480.8|5475.8|5479.4|5474.4|0
1677649200000|2023-03-01 05:40:00|5479.9|5474.9|5480.4|5475.4|5480.8|5475.8|5479.9|5474.9|0
1677649500000|2023-03-01 05:45:00|5480.5|5475.5|5481.4|5476.4|5481.4|5476.4|5479.9|5474.9|0
1677649800000|2023-03-01 05:50:00|5481.2|5476.2|5480.5|5475.5|5481.4|5476.4|5480.3|5475.3|0
1677650100000|2023-03-01 05:55:00|5480.4|5475.4|5480.3|5475.3|5482.2|5477.2|5480.1|5475.1|0
1677650400000|2023-03-01 06:00:00|5480.5|5475.5|5482.9|5477.9|5484.2|5479.2|5479.9|5474.9|0
1677650700000|2023-03-01 06:05:00|5483|5478|5484.1|5479.1|5484.1|5479.1|5482.8|5477.8|0
1677651000000|2023-03-01 06:10:00|5484.3|5479.3|5487.9|5482.9|5488.8|5483.8|5484.3|5479.3|0
1677651300000|2023-03-01 06:15:00|5488.1|5483.1|5486.8|5481.8|5488.6|5483.6|5486.5|5481.5|0
1677651600000|2023-03-01 06:20:00|5486.9|5481.9|5488.7|5483.7|5489.5|5484.5|5486.6|5481.6|0
1677651900000|2023-03-01 06:25:00|5488.6|5483.6|5491.3|5486.3|5491.8|5486.8|5488.6|5483.6|0
1677652200000|2023-03-01 06:30:00|5491.2|5486.2|5494.9|5489.9|5496.3|5491.3|5490.5|5485.5|0
1677652500000|2023-03-01 06:35:00|5494.8|5489.8|5490.3|5485.3|5495.2|5490.2|5489.2|5484.2|0
1677652800000|2023-03-01 06:40:00|5490.2|5485.2|5492|5487|5493.2|5488.2|5489.5|5484.5|0
1677653100000|2023-03-01 06:45:00|5491.9|5486.9|5493.6|5488.6|5493.6|5488.6|5491.2|5486.2|0
1677653400000|2023-03-01 06:50:00|5493.7|5488.7|5490.9|5485.9|5494.1|5489.1|5490.7|5485.7|0
1677653700000|2023-03-01 06:55:00|5491.1|5486.1|5491.3|5486.3|5491.6|5486.6|5490|5485|0
1677654000000|2023-03-01 07:00:00|5491.5|5486.5|5490.6|5485.6|5493.8|5488.8|5490.4|5485.4|0
1677654300000|2023-03-01 07:05:00|5490.5|5485.5|5491.3|5486.3|5492.5|5487.5|5487.7|5482.7|0
1677654600000|2023-03-01 07:10:00|5491.4|5486.4|5490.9|5485.9|5492.8|5487.8|5490.4|5485.4|0
1677654900000|2023-03-01 07:15:00|5490.7|5485.7|5492.8|5487.8|5493.2|5488.2|5489.5|5484.5|0
1677655200000|2023-03-01 07:20:00|5492.9|5487.9|5497.7|5492.7|5498|5493|5490.7|5485.7|0
1677655500000|2023-03-01 07:25:00|5498.4|5493.4|5500|5495|5500.5|5495.5|5495.7|5490.7|0
1677655800000|2023-03-01 07:30:00|5500.1|5495.1|5497.3|5492.3|5502|5497|5497|5492|0
1677656100000|2023-03-01 07:35:00|5497.2|5492.2|5496.1|5491.1|5497.7|5492.7|5495.4|5490.4|0
1677656400000|2023-03-01 07:40:00|5496|5491|5499.6|5494.6|5499.6|5494.6|5495.5|5490.5|0
1677656700000|2023-03-01 07:45:00|5499.7|5494.7|5499.9|5494.9|5504.1|5499.1|5498.3|5493.3|0
1677657000000|2023-03-01 07:50:00|5500|5495|5499.6|5494.6|5501.8|5496.8|5499.5|5494.5|0
1677657300000|2023-03-01 07:55:00|5499.5|5494.5|5500.4|5495.4|5500.6|5495.6|5497.5|5492.5|0
1677657600000|2023-03-01 08:00:00|5499.9|5494.9|5497.6|5492.6|5503.4|5498.4|5493.5|5488.5|0
1677657900000|2023-03-01 08:05:00|5497.7|5492.7|5498.6|5493.6|5501.6|5496.6|5496.7|5491.7|0
1677658200000|2023-03-01 08:10:00|5498.4|5493.4|5507|5502|5508|5503|5498.4|5493.4|0
1677658500000|2023-03-01 08:15:00|5507.2|5502.2|5504.6|5499.6|5508.6|5503.6|5502|5497|0
1677658800000|2023-03-01 08:20:00|5504.5|5499.5|5506.5|5501.5|5508|5503|5503.7|5498.7|0
1677659100000|2023-03-01 08:25:00|5506.6|5501.6|5503.6|5498.6|5508|5503|5502.9|5497.9|0
1677659400000|2023-03-01 08:30:00|5503.7|5498.7|5501.8|5496.8|5503.9|5498.9|5499|5494|0
1677659700000|2023-03-01 08:35:00|5501.4|5496.4|5502.2|5497.2|5503.4|5498.4|5498.9|5493.9|0
1677660000000|2023-03-01 08:40:00|5502|5497|5501|5496|5502.6|5497.6|5499.5|5494.5|0
1677660300000|2023-03-01 08:45:00|5500.9|5495.9|5496.8|5491.8|5501.2|5496.2|5495.5|5490.5|0
1677660600000|2023-03-01 08:50:00|5496.9|5491.9|5500.5|5495.5|5501.4|5496.4|5495.7|5490.7|0
1677660900000|2023-03-01 08:55:00|5500.8|5495.8|5507|5502|5507.4|5502.4|5499.5|5494.5|0
1677661200000|2023-03-01 09:00:00|5506.7|5501.7|5508|5505|5509.1|5506.1|5489.7|5486.7|0
1677661500000|2023-03-01 09:05:00|5508.7|5505.7|5509.1|5506.1|5514.4|5511.4|5508.3|5505.3|0
1677661800000|2023-03-01 09:10:00|5508.9|5505.9|5511|5508|5511.8|5508.8|5508.9|5505.9|0
1677662100000|2023-03-01 09:15:00|5511.2|5508.2|5510.1|5507.1|5512.2|5509.2|5509.3|5506.3|0
1677662400000|2023-03-01 09:20:00|5509.9|5506.9|5502.9|5499.9|5509.9|5506.9|5502.1|5499.1|0
1677662700000|2023-03-01 09:25:00|5502.5|5499.5|5499.7|5496.7|5505.1|5502.1|5499.5|5496.5|0
1677663000000|2023-03-01 09:30:00|5499.8|5496.8|5502.5|5499.5|5502.7|5499.7|5497.4|5494.4|0
1677663300000|2023-03-01 09:35:00|5501.2|5498.2|5502.7|5499.7|5504.9|5501.9|5501.2|5498.2|0
1677663600000|2023-03-01 09:40:00|5503.1|5500.1|5499.1|5496.1|5503.9|5500.9|5498.5|5495.5|0
1677663900000|2023-03-01 09:45:00|5499.2|5496.2|5497.5|5494.5|5499.6|5496.6|5496.5|5493.5|0
1677664200000|2023-03-01 09:50:00|5496.2|5493.2|5498.1|5495.1|5498.5|5495.5|5495.9|5492.9|0
1677664500000|2023-03-01 09:55:00|5498.2|5495.2|5499.9|5496.9|5500.9|5497.9|5497.8|5494.8|0
1677664800000|2023-03-01 10:00:00|5499.6|5496.6|5499.8|5496.8|5500.8|5497.8|5498.9|5495.9|0
1677665100000|2023-03-01 10:05:00|5499.7|5496.7|5496.8|5493.8|5500|5497|5496.2|5493.2|0
1677665400000|2023-03-01 10:10:00|5496.9|5493.9|5497.2|5494.2|5498.8|5495.8|5496.5|5493.5|0
1677665700000|2023-03-01 10:15:00|5497.3|5494.3|5498.2|5495.2|5499.2|5496.2|5497.3|5494.3|0
1677666000000|2023-03-01 10:20:00|5498.1|5495.1|5500.5|5497.5|5501.7|5498.7|5498|5495|0
1677666300000|2023-03-01 10:25:00|5500.4|5497.4|5502.2|5499.2|5502.4|5499.4|5499.6|5496.6|0
1677666600000|2023-03-01 10:30:00|5502.3|5499.3|5499.1|5496.1|5502.9|5499.9|5498.8|5495.8|0
1677666900000|2023-03-01 10:35:00|5499.3|5496.3|5502.6|5499.6|5502.8|5499.8|5499.2|5496.2|0
1677667200000|2023-03-01 10:40:00|5502.7|5499.7|5505.4|5502.4|5507.3|5504.3|5502.7|5499.7|0
1677667500000|2023-03-01 10:45:00|5505.3|5502.3|5505.3|5502.3|5505.9|5502.9|5503|5500|0
1677667800000|2023-03-01 10:50:00|5505.4|5502.4|5506.2|5503.2|5506.3|5503.3|5505.4|5502.4|0
1677668100000|2023-03-01 10:55:00|5506.3|5503.3|5510.1|5507.1|5510.7|5507.7|5506.1|5503.1|0
1677668400000|2023-03-01 11:00:00|5510|5507|5509.3|5506.3|5510|5507|5508.3|5505.3|0
1677668700000|2023-03-01 11:05:00|5509.2|5506.2|5508.3|5505.3|5509.8|5506.8|5508.1|5505.1|0
1677669000000|2023-03-01 11:10:00|5508.2|5505.2|5510|5507|5510.6|5507.6|5507.6|5504.6|0
1677669300000|2023-03-01 11:15:00|5510.1|5507.1|5510.4|5507.4|5510.6|5507.6|5509.6|5506.6|0
1677669600000|2023-03-01 11:20:00|5510.5|5507.5|5511.7|5508.7|5511.8|5508.8|5509.4|5506.4|0
1677669900000|2023-03-01 11:25:00|5511.6|5508.6|5513.2|5510.2|5513.9|5510.9|5510.2|5507.2|0
1677670200000|2023-03-01 11:30:00|5513.1|5510.1|5513.2|5510.2|5514.9|5511.9|5512|5509|0
1677670500000|2023-03-01 11:35:00|5513.1|5510.1|5512.7|5509.7|5513.4|5510.4|5511.3|5508.3|0
1677670800000|2023-03-01 11:40:00|5512.6|5509.6|5510.9|5507.9|5512.9|5509.9|5509.8|5506.8|0
1677671100000|2023-03-01 11:45:00|5510.8|5507.8|5510.7|5507.7|5511.3|5508.3|5510.2|5507.2|0
1677671400000|2023-03-01 11:50:00|5510.8|5507.8|5507.8|5504.8|5512|5509|5507.5|5504.5|0
1677671700000|2023-03-01 11:55:00|5507.7|5504.7|5506.9|5503.9|5507.9|5504.9|5506.4|5503.4|0
1677672000000|2023-03-01 12:00:00|5503.7|5500.7|5504.3|5501.3|5505.1|5502.1|5501.4|5498.4|0
1677672300000|2023-03-01 12:05:00|5505.7|5502.7|5500.8|5497.8|5505.9|5502.9|5500.8|5497.8|0
1677672600000|2023-03-01 12:10:00|5501|5498|5490.1|5487.1|5501.2|5498.2|5488.7|5485.7|0
1677672900000|2023-03-01 12:15:00|5489.9|5486.9|5495.9|5492.9|5496.2|5493.2|5489.5|5486.5|0
1677673200000|2023-03-01 12:20:00|5496|5493|5500.8|5497.8|5501.6|5498.6|5496|5493|0
1677673500000|2023-03-01 12:25:00|5500.7|5497.7|5504|5501|5504.5|5501.5|5500.7|5497.7|0
1677673800000|2023-03-01 12:30:00|5504.2|5501.2|5503.8|5500.8|5504.7|5501.7|5502.3|5499.3|0
1677674100000|2023-03-01 12:35:00|5503.6|5500.6|5504.9|5501.9|5505.1|5502.1|5503.6|5500.6|0
1677674400000|2023-03-01 12:40:00|5505|5502|5502.9|5499.9|5505.4|5502.4|5501.5|5498.5|0
1677674700000|2023-03-01 12:45:00|5503|5500|5500.3|5497.3|5503.7|5500.7|5499.4|5496.4|0
1677675000000|2023-03-01 12:50:00|5500|5497|5499.9|5496.9|5500.9|5497.9|5499.1|5496.1|0
1677675300000|2023-03-01 12:55:00|5499.8|5496.8|5498.3|5495.3|5499.8|5496.8|5497.2|5494.2|0
1677675600000|2023-03-01 13:00:00|5498.4|5495.4|5490.6|5487.6|5499.3|5496.3|5490.6|5487.6|0
1677675900000|2023-03-01 13:05:00|5490.8|5487.8|5493.3|5490.3|5493.6|5490.6|5490|5487|0
1677676200000|2023-03-01 13:10:00|5493.5|5490.5|5496|5493|5496.4|5493.4|5492|5489|0
1677676500000|2023-03-01 13:15:00|5495.8|5492.8|5492.2|5489.2|5496.1|5493.1|5492.1|5489.1|0
1677676800000|2023-03-01 13:20:00|5492.1|5489.1|5488.2|5485.2|5493.1|5490.1|5488|5485|0
1677677100000|2023-03-01 13:25:00|5488.4|5485.4|5483.5|5480.5|5488.5|5485.5|5483.5|5480.5|0
1677677400000|2023-03-01 13:30:00|5483.6|5480.6|5473.6|5470.6|5483.6|5480.6|5473.1|5470.1|0
1677677700000|2023-03-01 13:35:00|5473.4|5470.4|5480.5|5477.5|5482.1|5479.1|5472.5|5469.5|0
1677678000000|2023-03-01 13:40:00|5480.4|5477.4|5472.8|5469.8|5482.9|5479.9|5472.8|5469.8|0
1677678300000|2023-03-01 13:45:00|5473|5470|5481.5|5478.5|5482|5479|5472.2|5469.2|0
1677678600000|2023-03-01 13:50:00|5481.6|5478.6|5482.4|5479.4|5483.3|5480.3|5480.9|5477.9|0
1677678900000|2023-03-01 13:55:00|5482.5|5479.5|5474.8|5471.8|5483.3|5480.3|5474.6|5471.6|0
1677679200000|2023-03-01 14:00:00|5474.2|5471.2|5475.3|5472.3|5478.1|5475.1|5473.3|5470.3|0
1677679500000|2023-03-01 14:05:00|5475.6|5472.6|5472|5469|5475.6|5472.6|5466.2|5463.2|0
1677679800000|2023-03-01 14:10:00|5471.9|5468.9|5480.6|5477.6|5481.3|5478.3|5471.9|5468.9|0
1677680100000|2023-03-01 14:15:00|5482.2|5479.2|5484.7|5481.7|5485.7|5482.7|5481.9|5478.9|0
1677680400000|2023-03-01 14:20:00|5484.8|5481.8|5489.6|5486.6|5491.4|5488.4|5484.8|5481.8|0
1677680700000|2023-03-01 14:25:00|5489.3|5486.3|5479.5|5476.5|5489.3|5486.3|5477.3|5474.3|0
1677681000000|2023-03-01 14:30:00|5479.2|5476.2|5461.2|5459.4|5499|5497.2|5459.2|5457.4|0
1677681300000|2023-03-01 14:35:00|5460.9|5459.1|5472|5470.2|5472|5470.2|5442.3|5440.5|0
1677681600000|2023-03-01 14:40:00|5471.9|5470.1|5471.4|5469.6|5475.9|5474.1|5462.8|5461|0
1677681900000|2023-03-01 14:45:00|5471.3|5469.5|5491.5|5489.7|5491.5|5489.7|5469.4|5467.6|0
1677682200000|2023-03-01 14:50:00|5491.4|5489.6|5485|5483.2|5492.3|5490.5|5471.6|5469.8|0
1677682500000|2023-03-01 14:55:00|5486.5|5484.7|5482.4|5480.6|5492|5490.2|5477.9|5476.1|0
1677682800000|2023-03-01 15:00:00|5489|5487.2|5463.7|5461.9|5491|5489.2|5462.1|5460.3|0
1677683100000|2023-03-01 15:05:00|5461.4|5459.6|5440.8|5439|5462.9|5461.1|5436.5|5434.7|0
1677683400000|2023-03-01 15:10:00|5440.4|5438.6|5435.8|5434|5440.4|5438.6|5428.4|5426.6|0
1677683700000|2023-03-01 15:15:00|5434.9|5433.1|5443|5441.2|5445.6|5443.8|5428.6|5426.8|0
1677684000000|2023-03-01 15:20:00|5443.7|5441.9|5442.5|5440.7|5451.2|5449.4|5440.7|5438.9|0
1677684300000|2023-03-01 15:25:00|5442.3|5440.5|5437.5|5435.7|5446.9|5445.1|5434.2|5432.4|0
1677684600000|2023-03-01 15:30:00|5436.2|5434.4|5434.2|5432.4|5437.6|5435.8|5424.2|5422.4|0
1677684900000|2023-03-01 15:35:00|5434.7|5432.9|5456.4|5454.6|5461|5459.2|5434.5|5432.7|0
1677685200000|2023-03-01 15:40:00|5456.7|5454.9|5463.9|5462.1|5471.9|5470.1|5456.1|5454.3|0
1677685500000|2023-03-01 15:45:00|5464|5462.2|5463.9|5462.1|5468.8|5467|5459.9|5458.1|0
1677685800000|2023-03-01 15:50:00|5462.9|5461.1|5451.7|5449.9|5463.3|5461.5|5450|5448.2|0
1677686100000|2023-03-01 15:55:00|5451.2|5449.4|5451.1|5449.3|5457.1|5455.3|5444.3|5442.5|0
1677686400000|2023-03-01 16:00:00|5450|5448.2|5432.7|5430.9|5450|5448.2|5431.5|5429.7|0
1677686700000|2023-03-01 16:05:00|5431.5|5429.7|5417|5415.2|5435|5433.2|5416.1|5414.3|0
1677687000000|2023-03-01 16:10:00|5416|5414.2|5417|5415.2|5418.4|5416.6|5410.8|5409|0
1677687300000|2023-03-01 16:15:00|5417.1|5415.3|5416.3|5414.5|5420.6|5418.8|5413.6|5411.8|0
1677687600000|2023-03-01 16:20:00|5416.6|5414.8|5424|5422.2|5425.3|5423.5|5415.2|5413.4|0
1677687900000|2023-03-01 16:25:00|5424.6|5422.8|5421.4|5419.6|5431.1|5429.3|5421.4|5419.6|0
1677688200000|2023-03-01 16:30:00|5421|5419.2|5421.6|5419.8|5429.1|5427.3|5418.9|5417.1|0
1677688500000|2023-03-01 16:35:00|5421.7|5419.9|5417.7|5415.9|5426.9|5425.1|5415.5|5413.7|0
1677688800000|2023-03-01 16:40:00|5418.6|5416.8|5429.4|5427.6|5434.5|5432.7|5418.6|5416.8|0
1677689100000|2023-03-01 16:45:00|5429.7|5427.9|5446.8|5445|5448.7|5446.9|5429.7|5427.9|0
1677689400000|2023-03-01 16:50:00|5446.5|5444.7|5454|5452.2|5456.5|5454.7|5444.7|5442.9|0
1677689700000|2023-03-01 16:55:00|5453.9|5452.1|5448.2|5446.4|5455.7|5453.9|5447.8|5446|0
1677690000000|2023-03-01 17:00:00|5448.4|5446.6|5439.8|5438|5448.5|5446.7|5438|5436.2|0
1677690300000|2023-03-01 17:05:00|5439.9|5438.1|5449.9|5448.1|5450.3|5448.5|5438.1|5436.3|0
1677690600000|2023-03-01 17:10:00|5450.3|5448.5|5449.5|5447.7|5460.6|5458.8|5442.8|5441|0
1677690900000|2023-03-01 17:15:00|5449.2|5447.4|5449.9|5448.1|5452.3|5450.5|5446.8|5445|0
1677691200000|2023-03-01 17:20:00|5449.5|5447.7|5451.5|5449.7|5460.2|5458.4|5447.3|5445.5|0
1677691500000|2023-03-01 17:25:00|5451|5449.2|5449.5|5447.7|5460.4|5458.6|5449.3|5447.5|0
1677691800000|2023-03-01 17:30:00|5449.9|5448.1|5445.6|5443.8|5452.6|5450.8|5445.6|5443.8|0
1677692100000|2023-03-01 17:35:00|5445.9|5444.1|5446.9|5445.1|5452.5|5450.7|5443|5441.2|0
1677692400000|2023-03-01 17:40:00|5447.1|5445.3|5453.7|5451.9|5454.9|5453.1|5446.1|5444.3|0
1677692700000|2023-03-01 17:45:00|5453.6|5451.8|5455|5453.2|5459.9|5458.1|5450.7|5448.9|0
1677693000000|2023-03-01 17:50:00|5454.5|5452.7|5454.6|5452.8|5457.6|5455.8|5451|5449.2|0
1677693300000|2023-03-01 17:55:00|5454.4|5452.6|5445.4|5443.6|5456.2|5454.4|5442.1|5440.3|0
1677693600000|2023-03-01 18:00:00|5445.5|5443.7|5439.7|5437.9|5445.7|5443.9|5437.8|5436|0
1677693900000|2023-03-01 18:05:00|5439.6|5437.8|5433.7|5431.9|5440.8|5439|5432.2|5430.4|0
1677694200000|2023-03-01 18:10:00|5432.9|5431.1|5434.9|5433.1|5434.9|5433.1|5429.9|5428.1|0
1677694500000|2023-03-01 18:15:00|5435|5433.2|5433.6|5431.8|5437.9|5436.1|5429.3|5427.5|0
1677694800000|2023-03-01 18:20:00|5434.1|5432.3|5427.5|5425.7|5434.1|5432.3|5426.2|5424.4|0
1677695100000|2023-03-01 18:25:00|5427.3|5425.5|5426.7|5424.9|5432.1|5430.3|5426.6|5424.8|0
1677695400000|2023-03-01 18:30:00|5425.2|5423.4|5420.2|5418.4|5425.6|5423.8|5419.9|5418.1|0
1677695700000|2023-03-01 18:35:00|5419.9|5418.1|5430.5|5428.7|5430.8|5429|5419|5417.2|0
1677696000000|2023-03-01 18:40:00|5431.3|5429.5|5424.8|5423|5431.5|5429.7|5423.7|5421.9|0
1677696300000|2023-03-01 18:45:00|5423.9|5422.1|5422.6|5420.8|5424.6|5422.8|5415.3|5413.5|0
1677696600000|2023-03-01 18:50:00|5423.2|5421.4|5420.7|5418.9|5424.2|5422.4|5417|5415.2|0
1677696900000|2023-03-01 18:55:00|5420.9|5419.1|5426.9|5425.1|5429.6|5427.8|5418.4|5416.6|0
1677697200000|2023-03-01 19:00:00|5426.5|5424.7|5422.2|5420.4|5427.5|5425.7|5418.3|5416.5|0
1677697500000|2023-03-01 19:05:00|5421.6|5419.8|5420.7|5418.9|5422.2|5420.4|5415.5|5413.7|0
1677697800000|2023-03-01 19:10:00|5420.8|5419|5427.4|5425.6|5430|5428.2|5420.8|5419|0
1677698100000|2023-03-01 19:15:00|5427.6|5425.8|5422.5|5420.7|5427.6|5425.8|5419.6|5417.8|0
1677698400000|2023-03-01 19:20:00|5422.2|5420.4|5422.8|5421|5424|5422.2|5418.2|5416.4|0
1677698700000|2023-03-01 19:25:00|5422.9|5421.1|5415.3|5413.5|5423.4|5421.6|5414.2|5412.4|0
1677699000000|2023-03-01 19:30:00|5414|5412.2|5416.2|5414.4|5419|5417.2|5412.9|5411.1|0
1677699300000|2023-03-01 19:35:00|5416.1|5414.3|5424|5422.2|5424.1|5422.3|5415.7|5413.9|0
1677699600000|2023-03-01 19:40:00|5423.7|5421.9|5423.7|5421.9|5425.5|5423.7|5417.7|5415.9|0
1677699900000|2023-03-01 19:45:00|5422.6|5420.8|5417.5|5415.7|5425.4|5423.6|5416.9|5415.1|0
1677700200000|2023-03-01 19:50:00|5417.4|5415.6|5416.8|5415|5418.5|5416.7|5410.3|5408.5|0
1677700500000|2023-03-01 19:55:00|5417|5415.2|5418.8|5417|5422.6|5420.8|5413.9|5412.1|0
1677700800000|2023-03-01 20:00:00|5418.4|5416.6|5420|5418.2|5424|5422.2|5417|5415.2|0
1677701100000|2023-03-01 20:05:00|5420.1|5418.3|5424.7|5422.9|5427.4|5425.6|5418.8|5417|0
1677701400000|2023-03-01 20:10:00|5426.3|5424.5|5423.5|5421.7|5427.7|5425.9|5420.7|5418.9|0
1677701700000|2023-03-01 20:15:00|5423.4|5421.6|5424.9|5423.1|5428.4|5426.6|5418.5|5416.7|0
1677702000000|2023-03-01 20:20:00|5425.4|5423.6|5409.1|5407.3|5427.2|5425.4|5408.9|5407.1|0
1677702300000|2023-03-01 20:25:00|5408.9|5407.1|5411.5|5409.7|5415.5|5413.7|5405.8|5404|0
1677702600000|2023-03-01 20:30:00|5411.2|5409.4|5421|5419.2|5421.5|5419.7|5409.8|5408|0
1677702900000|2023-03-01 20:35:00|5420.8|5419|5416.3|5414.5|5420.8|5419|5413.3|5411.5|0
1677703200000|2023-03-01 20:40:00|5416.2|5414.4|5422.2|5420.4|5424.7|5422.9|5415.5|5413.7|0
1677703500000|2023-03-01 20:45:00|5422.3|5420.5|5424.5|5422.7|5426.3|5424.5|5418.2|5416.4|0
1677703800000|2023-03-01 20:50:00|5424.9|5423.1|5412.4|5410.6|5424.9|5423.1|5410.4|5408.6|0
1677704100000|2023-03-01 20:55:00|5412.6|5410.8|5413|5411.2|5414.3|5412.5|5407.9|5406.1|0
1677704400000|2023-03-01 21:00:00|5413.6|5410.6|5417.2|5414.2|5417.9|5414.9|5411|5408|0
1677704700000|2023-03-01 21:05:00|5397.5|5394.5|5394|5391|5405.1|5402.1|5366.8|5363.8|0
1677705000000|2023-03-01 21:10:00|5394.1|5391.1|5400.6|5397.6|5413.6|5410.6|5394.1|5391.1|0
1677705300000|2023-03-01 21:15:00|5400.3|5397.3|5394.5|5391.5|5403.8|5400.8|5393.3|5390.3|0
1677705600000|2023-03-01 21:20:00|5394.2|5391.2|5399.2|5396.2|5400.3|5397.3|5391.7|5388.7|0
1677705900000|2023-03-01 21:25:00|5399.1|5396.1|5386.9|5383.9|5400.1|5397.1|5386.5|5383.5|0
1677706200000|2023-03-01 21:30:00|5387|5384|5371|5368|5389.8|5386.8|5369.3|5366.3|0
1677706500000|2023-03-01 21:35:00|5370.5|5367.5|5376.9|5373.9|5379.6|5376.6|5370.4|5367.4|0
1677706800000|2023-03-01 21:40:00|5377|5374|5395.3|5392.3|5395.5|5392.5|5376.7|5373.7|0
1677707100000|2023-03-01 21:45:00|5395|5392|5389.7|5386.7|5396.9|5393.9|5385.2|5382.2|0
1677707400000|2023-03-01 21:50:00|5389.9|5386.9|5387.1|5384.1|5390.8|5387.8|5386.5|5383.5|0
1677707700000|2023-03-01 21:55:00|5387.3|5384.3|5384.2|5381.2|5388.5|5385.5|5378.9|5375.9|0
1677708000000|2023-03-01 22:00:00|5384.4|5381.4|5388.1|5385.1|5388.2|5385.2|5383.5|5380.5|0
1677708300000|2023-03-01 22:05:00|5388.2|5385.2|5383|5380|5389|5386|5380.3|5377.3|0
1677708600000|2023-03-01 22:10:00|5382.9|5379.9|5372.1|5369.1|5382.9|5379.9|5369.1|5366.1|0
1677708900000|2023-03-01 22:15:00|5372.2|5369.2|5364.6|5361.6|5372.6|5369.6|5361.5|5358.5|0
1677709200000|2023-03-01 22:20:00|5364.3|5361.3|5356.8|5353.8|5364.7|5361.7|5353.9|5350.9|0
1677709500000|2023-03-01 22:25:00|5356.5|5353.5|5359.2|5356.2|5359.3|5356.3|5351.2|5348.2|0
1677709800000|2023-03-01 22:30:00|5359.3|5356.3|5358.6|5355.6|5359.5|5356.5|5357.2|5354.2|0
1677710100000|2023-03-01 22:35:00|5358.5|5355.5|5357.2|5354.2|5360.5|5357.5|5356.9|5353.9|0
1677710400000|2023-03-01 22:40:00|5357.1|5354.1|5359.5|5356.5|5362.1|5359.1|5356.1|5353.1|0
1677710700000|2023-03-01 22:45:00|5359.6|5356.6|5364.1|5361.1|5364.1|5361.1|5357.4|5354.4|0
1677711000000|2023-03-01 22:50:00|5363.9|5360.9|5360|5357|5365.2|5362.2|5360|5357|0
1677711300000|2023-03-01 22:55:00|5359.8|5356.8|5359.5|5356.5|5359.8|5356.8|5356.1|5353.1|0
1677711600000|2023-03-01 23:00:00|5359.6|5356.6|5362|5359|5364.7|5361.7|5359.6|5356.6|0
1677711900000|2023-03-01 23:05:00|5361.9|5358.9|5360.7|5357.7|5362|5359|5359.8|5356.8|0
1677712200000|2023-03-01 23:10:00|5360.8|5357.8|5359.6|5356.6|5361.8|5358.8|5359.4|5356.4|0
1677712500000|2023-03-01 23:15:00|5359.8|5356.8|5360|5357|5361.4|5358.4|5359.2|5356.2|0
1677712800000|2023-03-01 23:20:00|5359.9|5356.9|5360.3|5357.3|5361.2|5358.2|5359.2|5356.2|0
1677713100000|2023-03-01 23:25:00|5360|5357|5359.7|5356.7|5361|5358|5358.9|5355.9|0
1677713400000|2023-03-01 23:30:00|5359.6|5356.6|5361.8|5358.8|5361.9|5358.9|5359.6|5356.6|0
1677713700000|2023-03-01 23:35:00|5361.7|5358.7|5362.1|5359.1|5363.4|5360.4|5361.4|5358.4|0
1677714000000|2023-03-01 23:40:00|5362|5359|5361.4|5358.4|5362.4|5359.4|5361.2|5358.2|0
1677714300000|2023-03-01 23:45:00|5361.3|5358.3|5360.8|5357.8|5361.8|5358.8|5360.8|5357.8|0
1677714600000|2023-03-01 23:50:00|5360.7|5357.7|5359.2|5356.2|5360.8|5357.8|5357|5354|0
1677714900000|2023-03-01 23:55:00|5359.3|5356.3|5361.3|5358.3|5361.7|5358.7|5358.7|5355.7|0
1677715200000|2023-03-02 00:00:00|5361.2|5358.2|5361.5|5358.5|5363.8|5360.8|5360.3|5357.3|0
1677715500000|2023-03-02 00:05:00|5361.3|5358.3|5358.7|5355.7|5362.7|5359.7|5357.5|5354.5|0
1677715800000|2023-03-02 00:10:00|5358.9|5355.9|5346.3|5343.3|5358.9|5355.9|5345.9|5342.9|0
1677716100000|2023-03-02 00:15:00|5346|5343|5356.2|5353.2|5356.2|5353.2|5344.4|5341.4|0
1677716400000|2023-03-02 00:20:00|5356.3|5353.3|5357.5|5354.5|5360.7|5357.7|5356.1|5353.1|0
1677716700000|2023-03-02 00:25:00|5357.4|5354.4|5357.4|5354.4|5359.7|5356.7|5356.9|5353.9|0
1677717000000|2023-03-02 00:30:00|5357.3|5354.3|5354.9|5351.9|5357.8|5354.8|5353.7|5350.7|0
1677717300000|2023-03-02 00:35:00|5355|5352|5353|5350|5355.6|5352.6|5351.1|5348.1|0
1677717600000|2023-03-02 00:40:00|5353.1|5350.1|5355.8|5352.8|5356.2|5353.2|5352.6|5349.6|0
1677717900000|2023-03-02 00:45:00|5355.9|5352.9|5354.2|5351.2|5356.1|5353.1|5354|5351|0
1677718200000|2023-03-02 00:50:00|5354.1|5351.1|5354.2|5351.2|5355.3|5352.3|5353.6|5350.6|0
1677718500000|2023-03-02 00:55:00|5354|5351|5347.7|5342.7|5354.1|5351.1|5344.6|5341.6|0
1677718800000|2023-03-02 01:00:00|5347.8|5342.8|5346.2|5341.2|5349.1|5344.1|5344.4|5339.4|0
1677719100000|2023-03-02 01:05:00|5346.1|5341.1|5339|5334|5346.3|5341.3|5337.7|5332.7|0
1677719400000|2023-03-02 01:10:00|5338.9|5333.9|5339.5|5334.5|5340.6|5335.6|5336.4|5331.4|0
1677719700000|2023-03-02 01:15:00|5339.6|5334.6|5338.2|5333.2|5339.6|5334.6|5332.1|5327.1|0
1677720000000|2023-03-02 01:20:00|5338.7|5333.7|5342.1|5337.1|5342.1|5337.1|5338.7|5333.7|0
1677720300000|2023-03-02 01:25:00|5342|5337|5342.1|5337.1|5342.8|5337.8|5341|5336|0
1677720600000|2023-03-02 01:30:00|5341.8|5336.8|5340.8|5335.8|5344|5339|5339.7|5334.7|0
1677720900000|2023-03-02 01:35:00|5340.9|5335.9|5324.2|5319.2|5342.2|5337.2|5324.1|5319.1|0
1677721200000|2023-03-02 01:40:00|5324.3|5319.3|5308.7|5303.7|5326|5321|5305.6|5300.6|0
1677721500000|2023-03-02 01:45:00|5308.5|5303.5|5314.3|5309.3|5314.6|5309.6|5304.3|5299.3|0
1677721800000|2023-03-02 01:50:00|5314.1|5309.1|5314.4|5309.4|5315.4|5310.4|5310.5|5305.5|0
1677722100000|2023-03-02 01:55:00|5314.3|5309.3|5318|5313|5318.3|5313.3|5313.4|5308.4|0
1677722400000|2023-03-02 02:00:00|5318.1|5313.1|5324.1|5319.1|5324.5|5319.5|5316.3|5311.3|0
1677722700000|2023-03-02 02:05:00|5324.2|5319.2|5321.6|5316.6|5325.9|5320.9|5321|5316|0
1677723000000|2023-03-02 02:10:00|5321.7|5316.7|5321.1|5316.1|5322.8|5317.8|5319.1|5314.1|0
1677723300000|2023-03-02 02:15:00|5321|5316|5323.3|5318.3|5323.4|5318.4|5319.2|5314.2|0
1677723600000|2023-03-02 02:20:00|5323.2|5318.2|5324.5|5319.5|5325|5320|5322.6|5317.6|0
1677723900000|2023-03-02 02:25:00|5324.6|5319.6|5327.7|5322.7|5327.9|5322.9|5324.1|5319.1|0
1677724200000|2023-03-02 02:30:00|5327.8|5322.8|5325.7|5320.7|5328|5323|5323.6|5318.6|0
1677724500000|2023-03-02 02:35:00|5325.8|5320.8|5323.3|5318.3|5326.5|5321.5|5323.2|5318.2|0
1677724800000|2023-03-02 02:40:00|5323.6|5318.6|5322.3|5317.3|5324.3|5319.3|5320.2|5315.2|0
1677725100000|2023-03-02 02:45:00|5322.4|5317.4|5323.3|5318.3|5324.3|5319.3|5322|5317|0
1677725400000|2023-03-02 02:50:00|5323.4|5318.4|5325.9|5320.9|5326|5321|5323.3|5318.3|0
1677725700000|2023-03-02 02:55:00|5325.8|5320.8|5328.3|5323.3|5329.3|5324.3|5324.5|5319.5|0
1677726000000|2023-03-02 03:00:00|5328.4|5323.4|5329.7|5324.7|5332.7|5327.7|5327.9|5322.9|0
1677726300000|2023-03-02 03:05:00|5329.9|5324.9|5323.8|5318.8|5331.4|5326.4|5322.9|5317.9|0
1677726600000|2023-03-02 03:10:00|5323.9|5318.9|5326.9|5321.9|5327.2|5322.2|5322.6|5317.6|0
1677726900000|2023-03-02 03:15:00|5326.5|5321.5|5325.9|5320.9|5326.9|5321.9|5324.4|5319.4|0
1677727200000|2023-03-02 03:20:00|5325.8|5320.8|5324.2|5319.2|5326.5|5321.5|5324.2|5319.2|0
1677727500000|2023-03-02 03:25:00|5324|5319|5324.3|5319.3|5325.4|5320.4|5323.4|5318.4|0
1677727800000|2023-03-02 03:30:00|5324.4|5319.4|5324.3|5319.3|5325.5|5320.5|5323|5318|0
1677728100000|2023-03-02 03:35:00|5324.1|5319.1|5324.9|5319.9|5325.5|5320.5|5323.4|5318.4|0
1677728400000|2023-03-02 03:40:00|5325|5320|5325.5|5320.5|5326.1|5321.1|5324.3|5319.3|0
1677728700000|2023-03-02 03:45:00|5325.6|5320.6|5325.9|5320.9|5326|5321|5324.5|5319.5|0
1677729000000|2023-03-02 03:50:00|5326|5321|5328.6|5323.6|5329|5324|5325.6|5320.6|0
1677729300000|2023-03-02 03:55:00|5328.7|5323.7|5326.2|5321.2|5328.7|5323.7|5325.9|5320.9|0
1677729600000|2023-03-02 04:00:00|5326.1|5321.1|5327.5|5322.5|5328.3|5323.3|5326.1|5321.1|0
1677729900000|2023-03-02 04:05:00|5327.6|5322.6|5329.2|5324.2|5330.1|5325.1|5327.6|5322.6|0
1677730200000|2023-03-02 04:10:00|5329.1|5324.1|5327|5322|5329.2|5324.2|5326.9|5321.9|0
1677730500000|2023-03-02 04:15:00|5327.1|5322.1|5326.8|5321.8|5327.2|5322.2|5325.6|5320.6|0
1677730800000|2023-03-02 04:20:00|5326.7|5321.7|5326|5321|5327.1|5322.1|5324.8|5319.8|0
1677731100000|2023-03-02 04:25:00|5326.1|5321.1|5327.3|5322.3|5327.8|5322.8|5325.2|5320.2|0
1677731400000|2023-03-02 04:30:00|5327.2|5322.2|5327.3|5322.3|5327.8|5322.8|5324.7|5319.7|0
1677731700000|2023-03-02 04:35:00|5327.4|5322.4|5326.3|5321.3|5327.4|5322.4|5325.8|5320.8|0
1677732000000|2023-03-02 04:40:00|5326.4|5321.4|5327.8|5322.8|5328.5|5323.5|5326.3|5321.3|0
1677732300000|2023-03-02 04:45:00|5327.9|5322.9|5329|5324|5329.3|5324.3|5327.7|5322.7|0
1677732600000|2023-03-02 04:50:00|5329.1|5324.1|5328.3|5323.3|5329.5|5324.5|5327.9|5322.9|0
1677732900000|2023-03-02 04:55:00|5328.4|5323.4|5327.8|5322.8|5329|5324|5327.2|5322.2|0
1677733200000|2023-03-02 05:00:00|5328.2|5323.2|5328.4|5323.4|5329.3|5324.3|5327.6|5322.6|0
1677733500000|2023-03-02 05:05:00|5328.3|5323.3|5327.6|5322.6|5328.5|5323.5|5327.4|5322.4|0
1677733800000|2023-03-02 05:10:00|5327.5|5322.5|5324|5319|5327.8|5322.8|5323.2|5318.2|0
1677734100000|2023-03-02 05:15:00|5324.1|5319.1|5323.1|5318.1|5324.7|5319.7|5322.7|5317.7|0
1677734400000|2023-03-02 05:20:00|5323.3|5318.3|5323|5318|5324.1|5319.1|5322.4|5317.4|0
1677734700000|2023-03-02 05:25:00|5322.9|5317.9|5321.7|5316.7|5323.4|5318.4|5320|5315|0
1677735000000|2023-03-02 05:30:00|5321.8|5316.8|5320.5|5315.5|5322.1|5317.1|5319.4|5314.4|0
1677735300000|2023-03-02 05:35:00|5320.4|5315.4|5319.3|5314.3|5320.8|5315.8|5318.9|5313.9|0
1677735600000|2023-03-02 05:40:00|5319.4|5314.4|5320.4|5315.4|5320.7|5315.7|5319.3|5314.3|0
1677735900000|2023-03-02 05:45:00|5320.3|5315.3|5317.9|5312.9|5320.6|5315.6|5317.8|5312.8|0
1677736200000|2023-03-02 05:50:00|5318.1|5313.1|5318.3|5313.3|5319.1|5314.1|5317.3|5312.3|0
1677736500000|2023-03-02 05:55:00|5318.4|5313.4|5320.7|5315.7|5321.1|5316.1|5318.4|5313.4|0
1677736800000|2023-03-02 06:00:00|5320.5|5315.5|5318.7|5313.7|5321.1|5316.1|5318.5|5313.5|0
1677737100000|2023-03-02 06:05:00|5318.8|5313.8|5319.2|5314.2|5319.5|5314.5|5317.7|5312.7|0
1677737400000|2023-03-02 06:10:00|5319.1|5314.1|5320.8|5315.8|5321.1|5316.1|5319|5314|0
1677737700000|2023-03-02 06:15:00|5320.9|5315.9|5322.2|5317.2|5322.4|5317.4|5320.3|5315.3|0
1677738000000|2023-03-02 06:20:00|5322.4|5317.4|5321.2|5316.2|5322.4|5317.4|5319.3|5314.3|0
1677738300000|2023-03-02 06:25:00|5321.3|5316.3|5324|5319|5324.3|5319.3|5321.2|5316.2|0
1677738600000|2023-03-02 06:30:00|5324.2|5319.2|5323|5318|5325.5|5320.5|5321.9|5316.9|0
1677738900000|2023-03-02 06:35:00|5323.4|5318.4|5323.7|5318.7|5324.2|5319.2|5322.5|5317.5|0
1677739200000|2023-03-02 06:40:00|5323.6|5318.6|5325.3|5320.3|5327.6|5322.6|5323.5|5318.5|0
1677739500000|2023-03-02 06:45:00|5325.5|5320.5|5323.1|5318.1|5326.3|5321.3|5321.6|5316.6|0
1677739800000|2023-03-02 06:50:00|5323.2|5318.2|5324.5|5319.5|5325|5320|5320.9|5315.9|0
1677740100000|2023-03-02 06:55:00|5324.6|5319.6|5318.5|5313.5|5325|5320|5318.3|5313.3|0
1677740400000|2023-03-02 07:00:00|5318.4|5313.4|5317|5312|5320.5|5315.5|5316.7|5311.7|0
1677740700000|2023-03-02 07:05:00|5316.9|5311.9|5318.2|5313.2|5319.3|5314.3|5316|5311|0
1677741000000|2023-03-02 07:10:00|5317.9|5312.9|5316|5311|5318.1|5313.1|5315.9|5310.9|0
1677741300000|2023-03-02 07:15:00|5315.9|5310.9|5311.8|5306.8|5315.9|5310.9|5307.1|5302.1|0
1677741600000|2023-03-02 07:20:00|5311.7|5306.7|5311.2|5306.2|5312.6|5307.6|5309.2|5304.2|0
1677741900000|2023-03-02 07:25:00|5311.3|5306.3|5309.8|5304.8|5312.3|5307.3|5308|5303|0
1677742200000|2023-03-02 07:30:00|5309.7|5304.7|5306.3|5301.3|5310.4|5305.4|5304.4|5299.4|0
1677742500000|2023-03-02 07:35:00|5306.2|5301.2|5307.7|5302.7|5307.7|5302.7|5303.6|5298.6|0
1677742800000|2023-03-02 07:40:00|5307.8|5302.8|5306.6|5301.6|5308.5|5303.5|5304.7|5299.7|0
1677743100000|2023-03-02 07:45:00|5306.7|5301.7|5312.8|5307.8|5313.2|5308.2|5305.8|5300.8|0
1677743400000|2023-03-02 07:50:00|5312.7|5307.7|5313.8|5308.8|5314.1|5309.1|5309.6|5304.6|0
1677743700000|2023-03-02 07:55:00|5313.7|5308.7|5312.9|5307.9|5313.8|5308.8|5309.1|5304.1|0
1677744000000|2023-03-02 08:00:00|5312.8|5307.8|5302|5297|5313.1|5308.1|5298.8|5293.8|0
1677744300000|2023-03-02 08:05:00|5301.9|5296.9|5301|5296|5303.5|5298.5|5297.7|5292.7|0
1677744600000|2023-03-02 08:10:00|5301.1|5296.1|5303.2|5298.2|5307.1|5302.1|5300.3|5295.3|0
1677744900000|2023-03-02 08:15:00|5302.7|5297.7|5305|5300|5307|5302|5301.7|5296.7|0
1677745200000|2023-03-02 08:20:00|5305.3|5300.3|5310.4|5305.4|5311.7|5306.7|5303.7|5298.7|0
1677745500000|2023-03-02 08:25:00|5310.3|5305.3|5312.1|5307.1|5314.2|5309.2|5310|5305|0
1677745800000|2023-03-02 08:30:00|5311.9|5306.9|5309.2|5304.2|5315.6|5310.6|5308|5303|0
1677746100000|2023-03-02 08:35:00|5309.1|5304.1|5310.4|5305.4|5311.4|5306.4|5308.3|5303.3|0
1677746400000|2023-03-02 08:40:00|5310.3|5305.3|5316.4|5311.4|5317.6|5312.6|5310.3|5305.3|0
1677746700000|2023-03-02 08:45:00|5316.5|5311.5|5320.9|5315.9|5320.9|5315.9|5315.3|5310.3|0
1677747000000|2023-03-02 08:50:00|5320.8|5315.8|5325.5|5320.5|5327|5322|5320.2|5315.2|0
1677747300000|2023-03-02 08:55:00|5325.9|5320.9|5322.7|5317.7|5327.3|5322.3|5320.4|5315.4|0
1677747600000|2023-03-02 09:00:00|5322.6|5317.6|5320.3|5317.3|5322.6|5318.8|5312.4|5309.4|0
1677747900000|2023-03-02 09:05:00|5319.9|5316.9|5319.9|5316.9|5321|5318|5315.2|5312.2|0
1677748200000|2023-03-02 09:10:00|5319.7|5316.7|5318.1|5315.1|5320.9|5317.9|5314.6|5311.6|0
1677748500000|2023-03-02 09:15:00|5318.2|5315.2|5312.8|5309.8|5318.5|5315.5|5312|5309|0
1677748800000|2023-03-02 09:20:00|5312.7|5309.7|5311.1|5308.1|5312.9|5309.9|5309.2|5306.2|0
1677749100000|2023-03-02 09:25:00|5310.9|5307.9|5311.9|5308.9|5312.4|5309.4|5309.7|5306.7|0
1677749400000|2023-03-02 09:30:00|5312|5309|5314.5|5311.5|5314.5|5311.5|5311.4|5308.4|0
1677749700000|2023-03-02 09:35:00|5314.4|5311.4|5308.8|5305.8|5314.5|5311.5|5307.6|5304.6|0
1677750000000|2023-03-02 09:40:00|5308.6|5305.6|5313.3|5310.3|5313.5|5310.5|5308.6|5305.6|0
1677750300000|2023-03-02 09:45:00|5313.2|5310.2|5312.1|5309.1|5314|5311|5311.9|5308.9|0
1677750600000|2023-03-02 09:50:00|5311.9|5308.9|5310.1|5307.1|5311.9|5308.9|5309.1|5306.1|0
1677750900000|2023-03-02 09:55:00|5310|5307|5309.5|5306.5|5311.7|5308.7|5308.5|5305.5|0
1677751200000|2023-03-02 10:00:00|5309.1|5306.1|5305.9|5302.9|5310|5307|5303.2|5300.2|0
1677751500000|2023-03-02 10:05:00|5305.8|5302.8|5301.8|5298.8|5307|5304|5299.6|5296.6|0
1677751800000|2023-03-02 10:10:00|5301.6|5298.6|5304.4|5301.4|5305.2|5302.2|5301.6|5298.6|0
1677752100000|2023-03-02 10:15:00|5304|5301|5308.7|5305.7|5309.2|5306.2|5303.2|5300.2|0
1677752400000|2023-03-02 10:20:00|5309.8|5306.8|5310.1|5307.1|5311.2|5308.2|5307.8|5304.8|0
1677752700000|2023-03-02 10:25:00|5310.5|5307.5|5308.6|5305.6|5310.5|5307.5|5306.7|5303.7|0
1677753000000|2023-03-02 10:30:00|5308.7|5305.7|5310.1|5307.1|5311.1|5308.1|5308.5|5305.5|0
1677753300000|2023-03-02 10:35:00|5310.2|5307.2|5305.5|5302.5|5310.3|5307.3|5305.5|5302.5|0
1677753600000|2023-03-02 10:40:00|5305.7|5302.7|5305.2|5302.2|5306.1|5303.1|5303.6|5300.6|0
1677753900000|2023-03-02 10:45:00|5305.3|5302.3|5306.2|5303.2|5308|5305|5305.1|5302.1|0
1677754200000|2023-03-02 10:50:00|5306.1|5303.1|5305.8|5302.8|5307.6|5304.6|5304.5|5301.5|0
1677754500000|2023-03-02 10:55:00|5305.7|5302.7|5311|5308|5311.1|5308.1|5305.7|5302.7|0
1677754800000|2023-03-02 11:00:00|5310.9|5307.9|5319.1|5316.1|5319.1|5316.1|5310.3|5307.3|0
1677755100000|2023-03-02 11:05:00|5319|5316|5323.9|5320.9|5326.9|5323.9|5319|5316|0
1677755400000|2023-03-02 11:10:00|5323.6|5320.6|5323.7|5320.7|5325.8|5322.8|5321.7|5318.7|0
1677755700000|2023-03-02 11:15:00|5323.8|5320.8|5323.8|5320.8|5326.3|5323.3|5322.7|5319.7|0
1677756000000|2023-03-02 11:20:00|5324.2|5321.2|5327.3|5324.3|5327.6|5324.6|5323.1|5320.1|0
1677756300000|2023-03-02 11:25:00|5327.2|5324.2|5327.3|5324.3|5327.5|5324.5|5324.7|5321.7|0
1677756600000|2023-03-02 11:30:00|5327.4|5324.4|5325.6|5322.6|5327.4|5324.4|5324.7|5321.7|0
1677756900000|2023-03-02 11:35:00|5325.5|5322.5|5325|5322|5326.4|5323.4|5324.3|5321.3|0
1677757200000|2023-03-02 11:40:00|5324.9|5321.9|5326.7|5323.7|5326.8|5323.8|5324|5321|0
1677757500000|2023-03-02 11:45:00|5326.8|5323.8|5321.7|5318.7|5326.9|5323.9|5321.4|5318.4|0
1677757800000|2023-03-02 11:50:00|5321.6|5318.6|5322.2|5319.2|5322.5|5319.5|5319.7|5316.7|0
1677758100000|2023-03-02 11:55:00|5322.1|5319.1|5323|5320|5323.7|5320.7|5322|5319|0
1677758400000|2023-03-02 12:00:00|5328.1|5325.1|5328.5|5325.5|5330|5327|5327|5324|0
1677758700000|2023-03-02 12:05:00|5328.2|5325.2|5328.3|5325.3|5328.6|5325.6|5323.4|5320.4|0
1677759000000|2023-03-02 12:10:00|5328.2|5325.2|5326|5323|5328.7|5325.7|5324.6|5321.6|0
1677759300000|2023-03-02 12:15:00|5326.5|5323.5|5326.1|5323.1|5327.9|5324.9|5325.4|5322.4|0
1677759600000|2023-03-02 12:20:00|5326.2|5323.2|5322.5|5319.5|5326.6|5323.6|5322.5|5319.5|0
1677759900000|2023-03-02 12:25:00|5322|5319|5319.1|5316.1|5322.2|5319.2|5318.9|5315.9|0
1677760200000|2023-03-02 12:30:00|5319|5316|5316.4|5313.4|5321.7|5318.7|5315.4|5312.4|0
1677760500000|2023-03-02 12:35:00|5316.3|5313.3|5315.5|5312.5|5316.3|5313.3|5313.6|5310.6|0
1677760800000|2023-03-02 12:40:00|5315.4|5312.4|5312.4|5309.4|5317|5314|5312.1|5309.1|0
1677761100000|2023-03-02 12:45:00|5312.3|5309.3|5316.5|5313.5|5319.4|5316.4|5311.4|5308.4|0
1677761400000|2023-03-02 12:50:00|5316.6|5313.6|5312.1|5309.1|5317.1|5314.1|5309.9|5306.9|0
1677761700000|2023-03-02 12:55:00|5312.2|5309.2|5309.9|5306.9|5313.5|5310.5|5309.9|5306.9|0
1677762000000|2023-03-02 13:00:00|5310.2|5307.2|5308.3|5305.3|5312.8|5309.8|5300.2|5297.2|0
1677762300000|2023-03-02 13:05:00|5308.4|5305.4|5299.4|5296.4|5308.4|5305.4|5298.6|5295.6|0
1677762600000|2023-03-02 13:10:00|5299.3|5296.3|5297.7|5294.7|5299.3|5296.3|5291.2|5288.2|0
1677762900000|2023-03-02 13:15:00|5297.8|5294.8|5296.5|5293.5|5298.2|5295.2|5294.3|5291.3|0
1677763200000|2023-03-02 13:20:00|5296.6|5293.6|5293.4|5290.4|5299.1|5296.1|5293|5290|0
1677763500000|2023-03-02 13:25:00|5293.7|5290.7|5292.8|5289.8|5294.9|5291.9|5291.3|5288.3|0
1677763800000|2023-03-02 13:30:00|5292.7|5289.7|5277.6|5274.6|5292.7|5289.7|5277.4|5274.4|0
1677764100000|2023-03-02 13:35:00|5277.3|5274.3|5275.6|5272.6|5277.9|5274.9|5270.6|5267.6|0
1677764400000|2023-03-02 13:40:00|5275.5|5272.5|5281.7|5278.7|5282.3|5279.3|5274|5271|0
1677764700000|2023-03-02 13:45:00|5281.5|5278.5|5283.6|5280.6|5285.5|5282.5|5280.5|5277.5|0
1677765000000|2023-03-02 13:50:00|5283.7|5280.7|5276.9|5273.9|5283.7|5280.7|5272.4|5269.4|0
1677765300000|2023-03-02 13:55:00|5276.8|5273.8|5274.3|5271.3|5281.2|5278.2|5272.8|5269.8|0
1677765600000|2023-03-02 14:00:00|5274.7|5271.7|5284.9|5281.9|5285.5|5282.5|5274.3|5271.3|0
1677765900000|2023-03-02 14:05:00|5284.7|5281.7|5277.6|5274.6|5284.8|5281.8|5276.3|5273.3|0
1677766200000|2023-03-02 14:10:00|5277.5|5274.5|5280.2|5277.2|5280.4|5277.4|5277|5274|0
1677766500000|2023-03-02 14:15:00|5280.3|5277.3|5278.5|5275.5|5286.1|5283.1|5277|5274|0
1677766800000|2023-03-02 14:20:00|5278.4|5275.4|5278.6|5275.6|5282.1|5279.1|5276.5|5273.5|0
1677767100000|2023-03-02 14:25:00|5278.9|5275.9|5284.6|5281.6|5286.7|5283.7|5276|5273|0
1677767400000|2023-03-02 14:30:00|5283.9|5280.9|5287.9|5286.1|5299.2|5297.4|5274.2|5272.4|0
1677767700000|2023-03-02 14:35:00|5287.1|5285.3|5272.6|5270.8|5289.5|5287.7|5263.3|5261.5|0
1677768000000|2023-03-02 14:40:00|5272.8|5271|5275.6|5273.8|5282.9|5281.1|5259.7|5257.9|0
1677768300000|2023-03-02 14:45:00|5275.3|5273.5|5275.3|5273.5|5288.4|5286.6|5271.8|5270|0
1677768600000|2023-03-02 14:50:00|5275.2|5273.4|5293.4|5291.6|5301|5299.2|5271.4|5269.6|0
1677768900000|2023-03-02 14:55:00|5293.8|5292|5291.1|5289.3|5296.6|5294.8|5280.3|5278.5|0
1677769200000|2023-03-02 15:00:00|5290.9|5289.1|5300|5298.2|5305.6|5303.8|5288.6|5286.8|0
1677769500000|2023-03-02 15:05:00|5300.1|5298.3|5285|5283.2|5303.3|5301.5|5280.4|5278.6|0
1677769800000|2023-03-02 15:10:00|5284.8|5283|5289.9|5288.1|5292.6|5290.8|5277.1|5275.3|0
1677770100000|2023-03-02 15:15:00|5289.5|5287.7|5280|5278.2|5298.7|5296.9|5275.6|5273.8|0
1677770400000|2023-03-02 15:20:00|5280.3|5278.5|5273.3|5271.5|5280.5|5278.7|5263|5261.2|0
1677770700000|2023-03-02 15:25:00|5273.2|5271.4|5284.7|5282.9|5287.1|5285.3|5267.5|5265.7|0
1677771000000|2023-03-02 15:30:00|5286.1|5284.3|5286.9|5285.1|5295|5293.2|5279.4|5277.6|0
1677771300000|2023-03-02 15:35:00|5287|5285.2|5280.9|5279.1|5295.2|5293.4|5279.7|5277.9|0
1677771600000|2023-03-02 15:40:00|5281.1|5279.3|5287.3|5285.5|5288.5|5286.7|5278.4|5276.6|0
1677771900000|2023-03-02 15:45:00|5287.5|5285.7|5287.3|5285.5|5294.9|5293.1|5280.8|5279|0
1677772200000|2023-03-02 15:50:00|5286.7|5284.9|5306.1|5304.3|5306.3|5304.5|5286.7|5284.9|0
1677772500000|2023-03-02 15:55:00|5304.7|5302.9|5301.9|5300.1|5309.9|5308.1|5301.4|5299.6|0
1677772800000|2023-03-02 16:00:00|5302.4|5300.6|5294.6|5292.8|5309.3|5307.5|5294.2|5292.4|0
1677773100000|2023-03-02 16:05:00|5294.7|5292.9|5293.1|5291.3|5302|5300.2|5292.2|5290.4|0
1677773400000|2023-03-02 16:10:00|5293.2|5291.4|5284.1|5282.3|5296.1|5294.3|5282.9|5281.1|0
1677773700000|2023-03-02 16:15:00|5284.3|5282.5|5292.9|5291.1|5301.6|5299.8|5284.3|5282.5|0
1677774000000|2023-03-02 16:20:00|5293.3|5291.5|5286|5284.2|5296|5294.2|5285.7|5283.9|0
1677774300000|2023-03-02 16:25:00|5286.8|5285|5277.5|5275.7|5289.7|5287.9|5276.5|5274.7|0
1677774600000|2023-03-02 16:30:00|5277.6|5275.8|5279|5277.2|5283.7|5281.9|5277.3|5275.5|0
1677774900000|2023-03-02 16:35:00|5278.6|5276.8|5284.6|5282.8|5284.6|5282.8|5277|5275.2|0
1677775200000|2023-03-02 16:40:00|5284.8|5283|5281|5279.2|5285.6|5283.8|5277.7|5275.9|0
1677775500000|2023-03-02 16:45:00|5281.1|5279.3|5284.1|5282.3|5290.3|5288.5|5280.7|5278.9|0
1677775800000|2023-03-02 16:50:00|5284.4|5282.6|5272.9|5271.1|5289.3|5287.5|5270.3|5268.5|0
1677776100000|2023-03-02 16:55:00|5272.6|5270.8|5278.1|5276.3|5279.1|5277.3|5270.7|5268.9|0
1677776400000|2023-03-02 17:00:00|5278.3|5276.5|5278.5|5276.7|5281.6|5279.8|5276.7|5274.9|0
1677776700000|2023-03-02 17:05:00|5279|5277.2|5277.6|5275.8|5279.9|5278.1|5270.6|5268.8|0
1677777000000|2023-03-02 17:10:00|5277.7|5275.9|5276.4|5274.6|5278.9|5277.1|5270.9|5269.1|0
1677777300000|2023-03-02 17:15:00|5276.5|5274.7|5273.6|5271.8|5280.8|5279|5272.8|5271|0
1677777600000|2023-03-02 17:20:00|5273.5|5271.7|5279|5277.2|5280.3|5278.5|5273.4|5271.6|0
1677777900000|2023-03-02 17:25:00|5279.1|5277.3|5277.3|5275.5|5283.9|5282.1|5277.3|5275.5|0
1677778200000|2023-03-02 17:30:00|5277.6|5275.8|5289.4|5287.6|5293.6|5291.8|5277.6|5275.8|0
1677778500000|2023-03-02 17:35:00|5289.7|5287.9|5283.9|5282.1|5290.3|5288.5|5283.5|5281.7|0
1677778800000|2023-03-02 17:40:00|5284.3|5282.5|5280.5|5278.7|5284.5|5282.7|5276.4|5274.6|0
1677779100000|2023-03-02 17:45:00|5280.8|5279|5275.9|5274.1|5282|5280.2|5275|5273.2|0
1677779400000|2023-03-02 17:50:00|5276.2|5274.4|5285.2|5283.4|5286.3|5284.5|5275.9|5274.1|0
1677779700000|2023-03-02 17:55:00|5285.1|5283.3|5287.8|5286|5290.2|5288.4|5283.6|5281.8|0
1677780000000|2023-03-02 18:00:00|5287.7|5285.9|5290.2|5288.4|5293.3|5291.5|5284.7|5282.9|0
1677780300000|2023-03-02 18:05:00|5289.3|5287.5|5290.7|5288.9|5292.3|5290.5|5285.6|5283.8|0
1677780600000|2023-03-02 18:10:00|5291|5289.2|5289.4|5287.6|5292.3|5290.5|5286.7|5284.9|0
1677780900000|2023-03-02 18:15:00|5289.3|5287.5|5288.7|5286.9|5290.6|5288.8|5284.3|5282.5|0
1677781200000|2023-03-02 18:20:00|5288.8|5287|5287.3|5285.5|5291|5289.2|5286.9|5285.1|0
1677781500000|2023-03-02 18:25:00|5287.5|5285.7|5285.8|5284|5288.5|5286.7|5283.8|5282|0
1677781800000|2023-03-02 18:30:00|5285.5|5283.7|5290|5288.2|5291.4|5289.6|5285.1|5283.3|0
1677782100000|2023-03-02 18:35:00|5290.5|5288.7|5306.2|5304.4|5321|5319.2|5290.5|5288.7|0
1677782400000|2023-03-02 18:40:00|5307.3|5305.5|5299.5|5297.7|5312.6|5310.8|5297.4|5295.6|0
1677782700000|2023-03-02 18:45:00|5299.8|5298|5307.3|5305.5|5310.8|5309|5295.6|5293.8|0
1677783000000|2023-03-02 18:50:00|5307.1|5305.3|5319.5|5317.7|5323.5|5321.7|5306.5|5304.7|0
1677783300000|2023-03-02 18:55:00|5320.2|5318.4|5332.9|5331.1|5335.1|5333.3|5319.7|5317.9|0
1677783600000|2023-03-02 19:00:00|5333|5331.2|5343.9|5342.1|5349.2|5347.4|5333|5331.2|0
1677783900000|2023-03-02 19:05:00|5343.1|5341.3|5345.7|5343.9|5349.3|5347.5|5340.3|5338.5|0
1677784200000|2023-03-02 19:10:00|5346.3|5344.5|5341.1|5339.3|5350.4|5348.6|5339.2|5337.4|0
1677784500000|2023-03-02 19:15:00|5341.4|5339.6|5339.3|5337.5|5341.8|5340|5333.4|5331.6|0
1677784800000|2023-03-02 19:20:00|5339.4|5337.6|5340.3|5338.5|5341.2|5339.4|5333.9|5332.1|0
1677785100000|2023-03-02 19:25:00|5341|5339.2|5355.5|5353.7|5357.7|5355.9|5338.3|5336.5|0
1677785400000|2023-03-02 19:30:00|5357.4|5355.6|5355.8|5354|5361.6|5359.8|5354.6|5352.8|0
1677785700000|2023-03-02 19:35:00|5355|5353.2|5348.4|5346.6|5355.2|5353.4|5344|5342.2|0
1677786000000|2023-03-02 19:40:00|5348.6|5346.8|5350.6|5348.8|5356.4|5354.6|5346.4|5344.6|0
1677786300000|2023-03-02 19:45:00|5350.4|5348.6|5353.9|5352.1|5355.8|5354|5345.9|5344.1|0
1677786600000|2023-03-02 19:50:00|5354.1|5352.3|5350.3|5348.5|5356.7|5354.9|5349.4|5347.6|0
1677786900000|2023-03-02 19:55:00|5349.9|5348.1|5353.9|5352.1|5357.3|5355.5|5349.3|5347.5|0
1677787200000|2023-03-02 20:00:00|5353.8|5352|5349.1|5347.3|5364.8|5363|5349|5347.2|0
1677787500000|2023-03-02 20:05:00|5348.3|5346.5|5352.1|5350.3|5353|5351.2|5344.8|5343|0
1677787800000|2023-03-02 20:10:00|5351.9|5350.1|5355.4|5353.6|5359.3|5357.5|5351.5|5349.7|0
1677788100000|2023-03-02 20:15:00|5355.5|5353.7|5352.3|5350.5|5364.9|5363.1|5351.4|5349.6|0
1677788400000|2023-03-02 20:20:00|5352.2|5350.4|5356.4|5354.6|5359.9|5358.1|5350.5|5348.7|0
1677788700000|2023-03-02 20:25:00|5356.6|5354.8|5359.4|5357.6|5363.6|5361.8|5355.8|5354|0
1677789000000|2023-03-02 20:30:00|5359.9|5358.1|5372.6|5370.8|5372.6|5370.8|5359.8|5358|0
1677789300000|2023-03-02 20:35:00|5372.7|5370.9|5384|5382.2|5386.5|5384.7|5371.4|5369.6|0
1677789600000|2023-03-02 20:40:00|5384.2|5382.4|5378.4|5376.6|5387.9|5386.1|5378.4|5376.6|0
1677789900000|2023-03-02 20:45:00|5377.1|5375.3|5377.4|5375.6|5380.7|5378.9|5374.4|5372.6|0
1677790200000|2023-03-02 20:50:00|5373.5|5371.7|5363.5|5361.7|5374.8|5373|5360|5358.2|0
1677790500000|2023-03-02 20:55:00|5364|5362.2|5365.6|5363.8|5371|5369.2|5362.2|5360.4|0
1677790800000|2023-03-02 21:00:00|5366.2|5363.2|5364.7|5361.7|5367.8|5364.8|5364.2|5361.2|0
1677791100000|2023-03-02 21:05:00|5364.6|5361.6|5363|5360|5364.7|5361.7|5362.9|5359.9|0
1677791400000|2023-03-02 21:10:00|5362.9|5359.9|5360.5|5357.5|5362.9|5359.9|5360.2|5357.2|0
1677791700000|2023-03-02 21:15:00|5360.4|5357.4|5360.9|5357.9|5361.2|5358.2|5359.5|5356.5|0
1677792000000|2023-03-02 21:20:00|5361|5358|5362.7|5359.7|5364.2|5361.2|5361|5358|0
1677792300000|2023-03-02 21:25:00|5362.6|5359.6|5363.5|5360.5|5365.3|5362.3|5362.5|5359.5|0
1677792600000|2023-03-02 21:30:00|5363.4|5360.4|5363.9|5360.9|5364.3|5361.3|5363.3|5360.3|0
1677792900000|2023-03-02 21:35:00|5363.8|5360.8|5362.7|5359.7|5364|5361|5362.4|5359.4|0
1677793200000|2023-03-02 21:40:00|5362.3|5359.3|5361.2|5358.2|5362.4|5359.4|5361.1|5358.1|0
1677793500000|2023-03-02 21:45:00|5361.1|5358.1|5362.6|5359.6|5363|5360|5359.9|5356.9|0
1677793800000|2023-03-02 21:50:00|5362.7|5359.7|5361.4|5358.4|5364.1|5361.1|5361.2|5358.2|0
1677794100000|2023-03-02 21:55:00|5361.3|5358.3|5360.2|5357.2|5362.1|5359.1|5360.1|5357.1|0
1677794400000|2023-03-02 22:00:00|5360.1|5357.1|5359.9|5356.9|5360.7|5357.7|5357.2|5354.2|0
1677794700000|2023-03-02 22:05:00|5360.4|5357.4|5357.9|5354.9|5360.4|5357.4|5356.3|5353.3|0
1677795000000|2023-03-02 22:10:00|5358|5355|5357|5354|5358|5355|5356.5|5353.5|0
1677795300000|2023-03-02 22:15:00|5357.1|5354.1|5357|5354|5357.6|5354.6|5356.2|5353.2|0
1677795600000|2023-03-02 22:20:00|5356.9|5353.9|5357.4|5354.4|5357.8|5354.8|5356.9|5353.9|0
1677795900000|2023-03-02 22:25:00|5357.1|5354.1|5356.7|5353.7|5357.1|5354.1|5356.3|5353.3|0
1677796200000|2023-03-02 22:30:00|5356.8|5353.8|5356.8|5353.8|5356.8|5353.8|5356.4|5353.4|0
1677796500000|2023-03-02 22:35:00|5356.7|5353.7|5357.6|5354.6|5357.7|5354.7|5356.4|5353.4|0
1677796800000|2023-03-02 22:40:00|5357.4|5354.4|5355|5352|5357.4|5354.4|5355|5352|0
1677797100000|2023-03-02 22:45:00|5355.1|5352.1|5355.3|5352.3|5355.7|5352.7|5354.6|5351.6|0
1677797400000|2023-03-02 22:50:00|5355.4|5352.4|5354.4|5351.4|5355.6|5352.6|5354.4|5351.4|0
1677797700000|2023-03-02 22:55:00|5354.5|5351.5|5354.1|5351.1|5354.8|5351.8|5353.5|5350.5|0
1677798000000|2023-03-02 23:00:00|5354|5351|5353.2|5350.2|5354|5351|5352.5|5349.5|0
1677798300000|2023-03-02 23:05:00|5353.4|5350.4|5353.7|5350.7|5355|5352|5353.4|5350.4|0
1677798600000|2023-03-02 23:10:00|5353.4|5350.4|5353.2|5350.2|5353.9|5350.9|5353.2|5350.2|0
1677798900000|2023-03-02 23:15:00|5353.1|5350.1|5352.8|5349.8|5353.2|5350.2|5352.3|5349.3|0
1677799200000|2023-03-02 23:20:00|5352.9|5349.9|5353|5350|5353.7|5350.7|5352.7|5349.7|0
1677799500000|2023-03-02 23:25:00|5352.9|5349.9|5353.4|5350.4|5353.6|5350.6|5352.8|5349.8|0
1677799800000|2023-03-02 23:30:00|5353.5|5350.5|5353.4|5350.4|5354.4|5351.4|5353.3|5350.3|0
1677800100000|2023-03-02 23:35:00|5353.3|5350.3|5351.7|5348.7|5353.5|5350.5|5351.6|5348.6|0
1677800400000|2023-03-02 23:40:00|5351.5|5348.5|5351.5|5348.5|5352|5349|5351.2|5348.2|0
1677800700000|2023-03-02 23:45:00|5351.6|5348.6|5350.5|5347.5|5351.8|5348.8|5350|5347|0
1677801000000|2023-03-02 23:50:00|5350.4|5347.4|5351.3|5348.3|5351.3|5348.3|5349.8|5346.8|0
1677801300000|2023-03-02 23:55:00|5351.1|5348.1|5350.6|5347.6|5352.2|5349.2|5350.5|5347.5|0
1677801600000|2023-03-03 00:00:00|5350.5|5347.5|5352.2|5349.2|5352.9|5349.9|5350.4|5347.4|0
1677801900000|2023-03-03 00:05:00|5352.1|5349.1|5351.6|5348.6|5352.4|5349.4|5351.6|5348.6|0
1677802200000|2023-03-03 00:10:00|5351.7|5348.7|5352.8|5349.8|5352.9|5349.9|5351.4|5348.4|0
1677802500000|2023-03-03 00:15:00|5352.9|5349.9|5354.1|5351.1|5354.1|5351.1|5352.3|5349.3|0
1677802800000|2023-03-03 00:20:00|5354|5351|5355.8|5352.8|5355.8|5352.8|5354|5351|0
1677803100000|2023-03-03 00:25:00|5355.9|5352.9|5351.4|5348.4|5355.9|5352.9|5351.3|5348.3|0
1677803400000|2023-03-03 00:30:00|5351.3|5348.3|5352|5349|5352|5349|5350.9|5347.9|0
1677803700000|2023-03-03 00:35:00|5352.1|5349.1|5351.9|5348.9|5352.6|5349.6|5351.8|5348.8|0
1677804000000|2023-03-03 00:40:00|5351.8|5348.8|5351|5348|5352.1|5349.1|5349.4|5346.4|0
1677804300000|2023-03-03 00:45:00|5350.8|5347.8|5351.8|5348.8|5352.1|5349.1|5350.7|5347.7|0
1677804600000|2023-03-03 00:50:00|5351.9|5348.9|5352.1|5349.1|5352.4|5349.4|5351.7|5348.7|0
1677804900000|2023-03-03 00:55:00|5352|5349|5356.3|5351.3|5356.3|5352.8|5352|5349|0
1677805200000|2023-03-03 01:00:00|5356.2|5351.2|5355.8|5350.8|5357.6|5352.6|5355.5|5350.5|0
1677805500000|2023-03-03 01:05:00|5355.9|5350.9|5357.9|5352.9|5357.9|5352.9|5355|5350|0
1677805800000|2023-03-03 01:10:00|5358.1|5353.1|5361.7|5356.7|5364.5|5359.5|5358|5353|0
1677806100000|2023-03-03 01:15:00|5361.8|5356.8|5360.4|5355.4|5362.8|5357.8|5359.5|5354.5|0
1677806400000|2023-03-03 01:20:00|5360.5|5355.5|5361.4|5356.4|5361.6|5356.6|5358.9|5353.9|0
1677806700000|2023-03-03 01:25:00|5361.3|5356.3|5358.2|5353.2|5361.5|5356.5|5355.3|5350.3|0
1677807000000|2023-03-03 01:30:00|5358.1|5353.1|5354.2|5349.2|5358.6|5353.6|5353.9|5348.9|0
1677807300000|2023-03-03 01:35:00|5354.1|5349.1|5354.4|5349.4|5354.9|5349.9|5352.7|5347.7|0
1677807600000|2023-03-03 01:40:00|5354.5|5349.5|5355.1|5350.1|5355.4|5350.4|5352.9|5347.9|0
1677807900000|2023-03-03 01:45:00|5355|5350|5349.3|5344.3|5356.1|5351.1|5348|5343|0
1677808200000|2023-03-03 01:50:00|5349.4|5344.4|5349.3|5344.3|5350.7|5345.7|5348|5343|0
1677808500000|2023-03-03 01:55:00|5349.4|5344.4|5348.3|5343.3|5349.8|5344.8|5347.6|5342.6|0
1677808800000|2023-03-03 02:00:00|5348.1|5343.1|5349|5344|5350.9|5345.9|5348|5343|0
1677809100000|2023-03-03 02:05:00|5349.1|5344.1|5349.7|5344.7|5351.1|5346.1|5348.5|5343.5|0
1677809400000|2023-03-03 02:10:00|5349.8|5344.8|5347.1|5342.1|5350.3|5345.3|5347.1|5342.1|0
1677809700000|2023-03-03 02:15:00|5347.2|5342.2|5351.8|5346.8|5352.3|5347.3|5347|5342|0
1677810000000|2023-03-03 02:20:00|5351.7|5346.7|5348.2|5343.2|5351.8|5346.8|5348|5343|0
1677810300000|2023-03-03 02:25:00|5348.3|5343.3|5349.8|5344.8|5350.3|5345.3|5347.9|5342.9|0
1677810600000|2023-03-03 02:30:00|5349.9|5344.9|5350|5345|5350.9|5345.9|5348.6|5343.6|0
1677810900000|2023-03-03 02:35:00|5349.9|5344.9|5349.5|5344.5|5350.9|5345.9|5349.1|5344.1|0
1677811200000|2023-03-03 02:40:00|5349.4|5344.4|5346|5341|5349.9|5344.9|5345.6|5340.6|0
1677811500000|2023-03-03 02:45:00|5346.1|5341.1|5346.8|5341.8|5347.6|5342.6|5345.4|5340.4|0
1677811800000|2023-03-03 02:50:00|5347|5342|5347.5|5342.5|5347.7|5342.7|5346.6|5341.6|0
1677812100000|2023-03-03 02:55:00|5347.4|5342.4|5347.6|5342.6|5348.2|5343.2|5346.7|5341.7|0
1677812400000|2023-03-03 03:00:00|5347.7|5342.7|5347.1|5342.1|5347.9|5342.9|5346.4|5341.4|0
1677812700000|2023-03-03 03:05:00|5347|5342|5347.1|5342.1|5347.5|5342.5|5346.3|5341.3|0
1677813000000|2023-03-03 03:10:00|5347.2|5342.2|5350|5345|5351.3|5346.3|5347.1|5342.1|0
1677813300000|2023-03-03 03:15:00|5350.1|5345.1|5352.3|5347.3|5352.4|5347.4|5349.9|5344.9|0
1677813600000|2023-03-03 03:20:00|5352.4|5347.4|5352.9|5347.9|5353.1|5348.1|5351.3|5346.3|0
1677813900000|2023-03-03 03:25:00|5352.8|5347.8|5352.8|5347.8|5352.9|5347.9|5351.8|5346.8|0
1677814200000|2023-03-03 03:30:00|5353.2|5348.2|5352|5347|5353.2|5348.2|5350.8|5345.8|0
1677814500000|2023-03-03 03:35:00|5352.2|5347.2|5352.8|5347.8|5353|5348|5351.2|5346.2|0
1677814800000|2023-03-03 03:40:00|5352.9|5347.9|5354.3|5349.3|5354.6|5349.6|5352.9|5347.9|0
1677815100000|2023-03-03 03:45:00|5354.4|5349.4|5353.9|5348.9|5355.3|5350.3|5353.2|5348.2|0
1677815400000|2023-03-03 03:50:00|5354.1|5349.1|5353.1|5348.1|5354.5|5349.5|5352.3|5347.3|0
1677815700000|2023-03-03 03:55:00|5353|5348|5352.4|5347.4|5353|5348|5351.8|5346.8|0
1677816000000|2023-03-03 04:00:00|5352.5|5347.5|5353.1|5348.1|5354.2|5349.2|5352.5|5347.5|0
1677816300000|2023-03-03 04:05:00|5353|5348|5353.4|5348.4|5353.6|5348.6|5352.8|5347.8|0
1677816600000|2023-03-03 04:10:00|5353.5|5348.5|5353.9|5348.9|5354.5|5349.5|5353.3|5348.3|0
1677816900000|2023-03-03 04:15:00|5353.8|5348.8|5352.8|5347.8|5354.7|5349.7|5352.5|5347.5|0
1677817200000|2023-03-03 04:20:00|5352.7|5347.7|5354.5|5349.5|5354.6|5349.6|5352.6|5347.6|0
1677817500000|2023-03-03 04:25:00|5354.6|5349.6|5353.1|5348.1|5354.7|5349.7|5352.9|5347.9|0
1677817800000|2023-03-03 04:30:00|5353|5348|5352.4|5347.4|5353.5|5348.5|5352.3|5347.3|0
1677818100000|2023-03-03 04:35:00|5352.5|5347.5|5351.1|5346.1|5353|5348|5351|5346|0
1677818400000|2023-03-03 04:40:00|5351.2|5346.2|5353.5|5348.5|5353.5|5348.5|5351|5346|0
1677818700000|2023-03-03 04:45:00|5353.4|5348.4|5355|5350|5355|5350|5353.1|5348.1|0
1677819000000|2023-03-03 04:50:00|5354.9|5349.9|5354.4|5349.4|5355|5350|5353.9|5348.9|0
1677819300000|2023-03-03 04:55:00|5354.5|5349.5|5355.1|5350.1|5356.1|5351.1|5354.5|5349.5|0
1677819600000|2023-03-03 05:00:00|5355|5350|5356.3|5351.3|5357.7|5352.7|5355|5350|0
1677819900000|2023-03-03 05:05:00|5356.5|5351.5|5356.4|5351.4|5357.5|5352.5|5356.2|5351.2|0
1677820200000|2023-03-03 05:10:00|5356.5|5351.5|5357.5|5352.5|5357.5|5352.5|5356.2|5351.2|0
1677820500000|2023-03-03 05:15:00|5357.3|5352.3|5356|5351|5358.8|5353.8|5355.5|5350.5|0
1677820800000|2023-03-03 05:20:00|5356.1|5351.1|5357.2|5352.2|5357.8|5352.8|5355.8|5350.8|0
1677821100000|2023-03-03 05:25:00|5357.3|5352.3|5358|5353|5358.7|5353.7|5356.7|5351.7|0
1677821400000|2023-03-03 05:30:00|5357.8|5352.8|5356.3|5351.3|5358.4|5353.4|5356.1|5351.1|0
1677821700000|2023-03-03 05:35:00|5356.2|5351.2|5357.2|5352.2|5357.9|5352.9|5355.8|5350.8|0
1677822000000|2023-03-03 05:40:00|5357.3|5352.3|5357.3|5352.3|5357.6|5352.6|5356.9|5351.9|0
1677822300000|2023-03-03 05:45:00|5357.1|5352.1|5358.9|5353.9|5359.1|5354.1|5356.9|5351.9|0
1677822600000|2023-03-03 05:50:00|5359|5354|5357.5|5352.5|5359|5354|5357.5|5352.5|0
1677822900000|2023-03-03 05:55:00|5357.6|5352.6|5356.9|5351.9|5358|5353|5356.5|5351.5|0
1677823200000|2023-03-03 06:00:00|5357|5352|5357.6|5352.6|5358.3|5353.3|5356.7|5351.7|0
1677823500000|2023-03-03 06:05:00|5357.7|5352.7|5358.4|5353.4|5360.6|5355.6|5357.1|5352.1|0
1677823800000|2023-03-03 06:10:00|5358.6|5353.6|5356.3|5351.3|5359|5354|5355|5350|0
1677824100000|2023-03-03 06:15:00|5356.2|5351.2|5355.2|5350.2|5357|5352|5355.1|5350.1|0
1677824400000|2023-03-03 06:20:00|5355.4|5350.4|5358.9|5353.9|5359.5|5354.5|5355.2|5350.2|0
1677824700000|2023-03-03 06:25:00|5359|5354|5358.9|5353.9|5359.4|5354.4|5358.4|5353.4|0
1677825000000|2023-03-03 06:30:00|5358.8|5353.8|5359.7|5354.7|5360.1|5355.1|5358.1|5353.1|0
1677825300000|2023-03-03 06:35:00|5359.6|5354.6|5360.2|5355.2|5360.4|5355.4|5359|5354|0
1677825600000|2023-03-03 06:40:00|5360.1|5355.1|5361.7|5356.7|5361.9|5356.9|5360|5355|0
1677825900000|2023-03-03 06:45:00|5361.6|5356.6|5359.4|5354.4|5361.9|5356.9|5359.2|5354.2|0
1677826200000|2023-03-03 06:50:00|5359.3|5354.3|5359.8|5354.8|5360.8|5355.8|5359.2|5354.2|0
1677826500000|2023-03-03 06:55:00|5359.9|5354.9|5361.5|5356.5|5362.8|5357.8|5359.8|5354.8|0
1677826800000|2023-03-03 07:00:00|5361.3|5356.3|5353.2|5348.2|5361.3|5356.3|5352.2|5347.2|0
1677827100000|2023-03-03 07:05:00|5353|5348|5351.7|5346.7|5353.1|5348.1|5349.1|5344.1|0
1677827400000|2023-03-03 07:10:00|5351.8|5346.8|5353.2|5348.2|5354.7|5349.7|5351.7|5346.7|0
1677827700000|2023-03-03 07:15:00|5353.1|5348.1|5354.3|5349.3|5355.5|5350.5|5352.1|5347.1|0
1677828000000|2023-03-03 07:20:00|5354.2|5349.2|5353.6|5348.6|5355.4|5350.4|5353.4|5348.4|0
1677828300000|2023-03-03 07:25:00|5353.5|5348.5|5355.7|5350.7|5356.1|5351.1|5352.8|5347.8|0
1677828600000|2023-03-03 07:30:00|5355.8|5350.8|5355.1|5350.1|5356.2|5351.2|5354.6|5349.6|0
1677828900000|2023-03-03 07:35:00|5355|5350|5352.5|5347.5|5355|5350|5352.1|5347.1|0
1677829200000|2023-03-03 07:40:00|5352.8|5347.8|5352.8|5347.8|5353|5348|5351.7|5346.7|0
1677829500000|2023-03-03 07:45:00|5352.7|5347.7|5352.2|5347.2|5353.2|5348.2|5351.7|5346.7|0
1677829800000|2023-03-03 07:50:00|5352.5|5347.5|5352.5|5347.5|5352.9|5347.9|5349.7|5344.7|0
1677830100000|2023-03-03 07:55:00|5352.6|5347.6|5351.1|5346.1|5352.7|5347.7|5349.8|5344.8|0
1677830400000|2023-03-03 08:00:00|5351.3|5346.3|5365.1|5360.1|5365.9|5360.9|5351.3|5346.3|0
1677830700000|2023-03-03 08:05:00|5365.2|5360.2|5362.2|5357.2|5367.3|5362.3|5358.6|5353.6|0
1677831000000|2023-03-03 08:10:00|5362.3|5357.3|5358|5353|5363.1|5358.1|5357.9|5352.9|0
1677831300000|2023-03-03 08:15:00|5358.2|5353.2|5360.7|5355.7|5362.4|5357.4|5358.2|5353.2|0
1677831600000|2023-03-03 08:20:00|5360.6|5355.6|5362.4|5357.4|5363.7|5358.7|5359.9|5354.9|0
1677831900000|2023-03-03 08:25:00|5362.5|5357.5|5360.6|5355.6|5364.1|5359.1|5360.6|5355.6|0
1677832200000|2023-03-03 08:30:00|5360.7|5355.7|5366.4|5361.4|5367.4|5362.4|5360.2|5355.2|0
1677832500000|2023-03-03 08:35:00|5366.5|5361.5|5368.8|5363.8|5369.8|5364.8|5364.8|5359.8|0
1677832800000|2023-03-03 08:40:00|5368.7|5363.7|5372.4|5367.4|5373.9|5368.9|5368.7|5363.7|0
1677833100000|2023-03-03 08:45:00|5372.3|5367.3|5372.9|5367.9|5374.6|5369.6|5371.2|5366.2|0
1677833400000|2023-03-03 08:50:00|5372.7|5367.7|5370.6|5365.6|5372.7|5367.7|5369.5|5364.5|0
1677833700000|2023-03-03 08:55:00|5370.5|5365.5|5370.7|5365.7|5373.6|5368.6|5369.6|5364.6|0
1677834000000|2023-03-03 09:00:00|5370.4|5365.4|5381|5378|5382.6|5379.6|5369.5|5364.5|0
1677834300000|2023-03-03 09:05:00|5381.7|5378.7|5384.3|5381.3|5385.1|5382.1|5381.3|5378.3|0
1677834600000|2023-03-03 09:10:00|5384.4|5381.4|5392.4|5389.4|5393.1|5390.1|5384.4|5381.4|0
1677834900000|2023-03-03 09:15:00|5392.5|5389.5|5391.9|5388.9|5393.1|5390.1|5388.3|5385.3|0
1677835200000|2023-03-03 09:20:00|5392.1|5389.1|5387.9|5384.9|5392.3|5389.3|5386.5|5383.5|0
1677835500000|2023-03-03 09:25:00|5387.8|5384.8|5388.3|5385.3|5389.5|5386.5|5387.4|5384.4|0
1677835800000|2023-03-03 09:30:00|5388.9|5385.9|5390|5387|5392.4|5389.4|5388|5385|0
1677836100000|2023-03-03 09:35:00|5390.1|5387.1|5388.9|5385.9|5391.5|5388.5|5388.7|5385.7|0
1677836400000|2023-03-03 09:40:00|5389.1|5386.1|5386.8|5383.8|5389.2|5386.2|5385.1|5382.1|0
1677836700000|2023-03-03 09:45:00|5387|5384|5389.2|5386.2|5389.7|5386.7|5386.6|5383.6|0
1677837000000|2023-03-03 09:50:00|5389.1|5386.1|5390.7|5387.7|5390.9|5387.9|5388.5|5385.5|0
1677837300000|2023-03-03 09:55:00|5390.8|5387.8|5390.3|5387.3|5391.8|5388.8|5389.9|5386.9|0
1677837600000|2023-03-03 10:00:00|5390.4|5387.4|5395.3|5392.3|5395.7|5392.7|5390.3|5387.3|0
1677837900000|2023-03-03 10:05:00|5395.4|5392.4|5394.5|5391.5|5395.8|5392.8|5392.6|5389.6|0
1677838200000|2023-03-03 10:10:00|5394.6|5391.6|5394.6|5391.6|5395.7|5392.7|5394.2|5391.2|0
1677838500000|2023-03-03 10:15:00|5394.7|5391.7|5399.3|5396.3|5399.7|5396.7|5394.3|5391.3|0
1677838800000|2023-03-03 10:20:00|5399.2|5396.2|5401.7|5398.7|5403.9|5400.9|5399.1|5396.1|0
1677839100000|2023-03-03 10:25:00|5401.6|5398.6|5400.5|5397.5|5402.1|5399.1|5398.8|5395.8|0
1677839400000|2023-03-03 10:30:00|5400.4|5397.4|5400.2|5397.2|5401|5398|5400|5397|0
1677839700000|2023-03-03 10:35:00|5400.3|5397.3|5398.6|5395.6|5401.6|5398.6|5398.3|5395.3|0
1677840000000|2023-03-03 10:40:00|5398.8|5395.8|5399.3|5396.3|5399.7|5396.7|5397.9|5394.9|0
1677840300000|2023-03-03 10:45:00|5399.2|5396.2|5395.8|5392.8|5399.9|5396.9|5395.8|5392.8|0
1677840600000|2023-03-03 10:50:00|5396.1|5393.1|5394.6|5391.6|5396.4|5393.4|5394|5391|0
1677840900000|2023-03-03 10:55:00|5394.7|5391.7|5394.8|5391.8|5396|5393|5394.1|5391.1|0
1677841200000|2023-03-03 11:00:00|5394.9|5391.9|5397.7|5394.7|5397.8|5394.8|5393.9|5390.9|0
1677841500000|2023-03-03 11:05:00|5397.6|5394.6|5403.4|5400.4|5404.2|5401.2|5397.6|5394.6|0
1677841800000|2023-03-03 11:10:00|5403.5|5400.5|5405.2|5402.2|5405.5|5402.5|5402.1|5399.1|0
1677842100000|2023-03-03 11:15:00|5405.3|5402.3|5403.7|5400.7|5406.2|5403.2|5402.9|5399.9|0
1677842400000|2023-03-03 11:20:00|5403.6|5400.6|5404.8|5401.8|5405.2|5402.2|5403.4|5400.4|0
1677842700000|2023-03-03 11:25:00|5404.9|5401.9|5410.3|5407.3|5410.4|5407.4|5404.6|5401.6|0
1677843000000|2023-03-03 11:30:00|5410.7|5407.7|5409.3|5406.3|5410.7|5407.7|5408.2|5405.2|0
1677843300000|2023-03-03 11:35:00|5409.4|5406.4|5410.4|5407.4|5411.5|5408.5|5407|5404|0
1677843600000|2023-03-03 11:40:00|5410.3|5407.3|5407.6|5404.6|5411.2|5408.2|5407.3|5404.3|0
1677843900000|2023-03-03 11:45:00|5407.5|5404.5|5405.5|5402.5|5407.5|5404.5|5405|5402|0
1677844200000|2023-03-03 11:50:00|5405.6|5402.6|5407.7|5404.7|5407.7|5404.7|5405.5|5402.5|0
1677844500000|2023-03-03 11:55:00|5407.8|5404.8|5404.7|5401.7|5408.4|5405.4|5403.6|5400.6|0
1677844800000|2023-03-03 12:00:00|5405|5402|5405.2|5402.2|5409.1|5406.1|5403.8|5400.8|0
1677845100000|2023-03-03 12:05:00|5405.3|5402.3|5411.2|5408.2|5413.1|5410.1|5405.1|5402.1|0
1677845400000|2023-03-03 12:10:00|5411.1|5408.1|5408.6|5405.6|5412.4|5409.4|5408.5|5405.5|0
1677845700000|2023-03-03 12:15:00|5408.7|5405.7|5403.4|5400.4|5408.7|5405.7|5402.9|5399.9|0
1677846000000|2023-03-03 12:20:00|5403.3|5400.3|5399.2|5396.2|5403.5|5400.5|5397.6|5394.6|0
1677846300000|2023-03-03 12:25:00|5399.1|5396.1|5400|5397|5400.9|5397.9|5397.7|5394.7|0
1677846600000|2023-03-03 12:30:00|5399.9|5396.9|5399|5396|5400.7|5397.7|5399|5396|0
1677846900000|2023-03-03 12:35:00|5398.9|5395.9|5399.3|5396.3|5399.3|5396.3|5397.3|5394.3|0
1677847200000|2023-03-03 12:40:00|5399.6|5396.6|5389.8|5386.8|5399.6|5396.6|5389.8|5386.8|0
1677847500000|2023-03-03 12:45:00|5389.6|5386.6|5391.7|5388.7|5391.7|5388.7|5387.1|5384.1|0
1677847800000|2023-03-03 12:50:00|5391.6|5388.6|5392.5|5389.5|5394.2|5391.2|5391.4|5388.4|0
1677848100000|2023-03-03 12:55:00|5392.4|5389.4|5392.2|5389.2|5392.7|5389.7|5390.4|5387.4|0
1677848400000|2023-03-03 13:00:00|5392.5|5389.5|5393|5390|5394.7|5391.7|5389.6|5386.6|0
1677848700000|2023-03-03 13:05:00|5393.1|5390.1|5397.7|5394.7|5398|5395|5392.8|5389.8|0
1677849000000|2023-03-03 13:10:00|5397.8|5394.8|5394.9|5391.9|5398|5395|5394.8|5391.8|0
1677849300000|2023-03-03 13:15:00|5395.1|5392.1|5388.8|5385.8|5395.1|5392.1|5388.7|5385.7|0
1677849600000|2023-03-03 13:20:00|5388.9|5385.9|5394.2|5391.2|5394.8|5391.8|5388|5385|0
1677849900000|2023-03-03 13:25:00|5394.3|5391.3|5396.9|5393.9|5397.8|5394.8|5394.1|5391.1|0
1677850200000|2023-03-03 13:30:00|5396.6|5393.6|5398.6|5395.6|5398.7|5395.7|5392.7|5389.7|0
1677850500000|2023-03-03 13:35:00|5398.5|5395.5|5399.8|5396.8|5402|5399|5396.2|5393.2|0
1677850800000|2023-03-03 13:40:00|5399.9|5396.9|5404|5401|5404.4|5401.4|5398.4|5395.4|0
1677851100000|2023-03-03 13:45:00|5404.5|5401.5|5410.2|5407.2|5410.2|5407.2|5401.2|5398.2|0
1677851400000|2023-03-03 13:50:00|5410.4|5407.4|5409.6|5406.6|5411.6|5408.6|5407.9|5404.9|0
1677851700000|2023-03-03 13:55:00|5409.8|5406.8|5416.7|5413.7|5418.3|5415.3|5409|5406|0
1677852000000|2023-03-03 14:00:00|5416.6|5413.6|5422|5419|5422.1|5419.1|5416.1|5413.1|0
1677852300000|2023-03-03 14:05:00|5422.2|5419.2|5422|5419|5424.2|5421.2|5420.4|5417.4|0
1677852600000|2023-03-03 14:10:00|5421.6|5418.6|5419.7|5416.7|5422.1|5419.1|5418.5|5415.5|0
1677852900000|2023-03-03 14:15:00|5419.6|5416.6|5415.1|5412.1|5420|5417|5414.5|5411.5|0
1677853200000|2023-03-03 14:20:00|5415.2|5412.2|5415.7|5412.7|5417.3|5414.3|5413.5|5410.5|0
1677853500000|2023-03-03 14:25:00|5416.8|5413.8|5416.2|5413.2|5420.4|5417.4|5414.6|5411.6|0
1677853800000|2023-03-03 14:30:00|5417.5|5414.5|5406.9|5405.1|5420.5|5417.9|5398.7|5396.9|0
1677854100000|2023-03-03 14:35:00|5407.5|5405.7|5415.4|5413.6|5425.7|5423.9|5400.7|5398.9|0
1677854400000|2023-03-03 14:40:00|5415.3|5413.5|5433.1|5431.3|5435.4|5433.6|5413.1|5411.3|0
1677854700000|2023-03-03 14:45:00|5433.9|5432.1|5448.3|5446.5|5453.8|5452|5433.9|5432.1|0
1677855000000|2023-03-03 14:50:00|5448.7|5446.9|5467.1|5465.3|5473.1|5471.3|5448.3|5446.5|0
1677855300000|2023-03-03 14:55:00|5467.4|5465.6|5464.5|5462.7|5472.5|5470.7|5459.5|5457.7|0
1677855600000|2023-03-03 15:00:00|5464.9|5463.1|5453.7|5451.9|5469|5467.2|5442.7|5440.9|0
1677855900000|2023-03-03 15:05:00|5453.5|5451.7|5443|5441.2|5453.5|5451.7|5432.9|5431.1|0
1677856200000|2023-03-03 15:10:00|5443.3|5441.5|5473.9|5472.1|5473.9|5472.1|5439.7|5437.9|0
1677856500000|2023-03-03 15:15:00|5474.3|5472.5|5474.2|5472.4|5482.1|5480.3|5470.8|5469|0
1677856800000|2023-03-03 15:20:00|5475.5|5473.7|5480|5478.2|5484|5482.2|5472.4|5470.6|0
1677857100000|2023-03-03 15:25:00|5480.1|5478.3|5486.6|5484.8|5488.3|5486.5|5474.4|5472.6|0
1677857400000|2023-03-03 15:30:00|5486.4|5484.6|5480.1|5478.3|5492.7|5490.9|5478.4|5476.6|0
1677857700000|2023-03-03 15:35:00|5480.8|5479|5475.6|5473.8|5481.6|5479.8|5475.2|5473.4|0
1677858000000|2023-03-03 15:40:00|5475.2|5473.4|5481|5479.2|5481.1|5479.3|5471.1|5469.3|0
1677858300000|2023-03-03 15:45:00|5481.4|5479.6|5476.8|5475|5483.8|5482|5476.3|5474.5|0
1677858600000|2023-03-03 15:50:00|5476.9|5475.1|5467.6|5465.8|5478.4|5476.6|5463.8|5462|0
1677858900000|2023-03-03 15:55:00|5467.5|5465.7|5462.8|5461|5472.9|5471.1|5460.9|5459.1|0
1677859200000|2023-03-03 16:00:00|5463.1|5461.3|5462.1|5460.3|5469.1|5467.3|5460.5|5458.7|0
1677859500000|2023-03-03 16:05:00|5462|5460.2|5459.1|5457.3|5470|5468.2|5459|5457.2|0
1677859800000|2023-03-03 16:10:00|5459|5457.2|5460.1|5458.3|5463.1|5461.3|5448.8|5447|0
1677860100000|2023-03-03 16:15:00|5460|5458.2|5469.5|5467.7|5473.5|5471.7|5460|5458.2|0
1677860400000|2023-03-03 16:20:00|5469.6|5467.8|5468.9|5467.1|5471.5|5469.7|5462.9|5461.1|0
1677860700000|2023-03-03 16:25:00|5468.8|5467|5467.9|5466.1|5469.1|5467.3|5462.8|5461|0
1677861000000|2023-03-03 16:30:00|5467.8|5466|5467.3|5465.5|5477.1|5475.3|5466.7|5464.9|0
1677861300000|2023-03-03 16:35:00|5467.2|5465.4|5463.9|5462.1|5475.7|5473.9|5463.1|5461.3|0
1677861600000|2023-03-03 16:40:00|5464.4|5462.6|5465|5463.2|5469.8|5468|5461.5|5459.7|0
1677861900000|2023-03-03 16:45:00|5465.3|5463.5|5470.3|5468.5|5471.2|5469.4|5464.4|5462.6|0
1677862200000|2023-03-03 16:50:00|5470.2|5468.4|5480.2|5478.4|5480.6|5478.8|5469.5|5467.7|0
1677862500000|2023-03-03 16:55:00|5480.3|5478.5|5483.6|5481.8|5487|5485.2|5480.2|5478.4|0
1677862800000|2023-03-03 17:00:00|5484.2|5482.4|5484.4|5482.6|5486.6|5484.8|5481.3|5479.5|0
1677863100000|2023-03-03 17:05:00|5484.7|5482.9|5486.2|5484.4|5488.3|5486.5|5482.5|5480.7|0
1677863400000|2023-03-03 17:10:00|5486.5|5484.7|5490.6|5488.8|5492|5490.2|5486.2|5484.4|0
1677863700000|2023-03-03 17:15:00|5490.5|5488.7|5490.8|5489|5492.6|5490.8|5489.1|5487.3|0
1677864000000|2023-03-03 17:20:00|5490.7|5488.9|5486.9|5485.1|5490.8|5489|5485.4|5483.6|0
1677864300000|2023-03-03 17:25:00|5487.4|5485.6|5491.8|5490|5493|5491.2|5486.8|5485|0
1677864600000|2023-03-03 17:30:00|5491.7|5489.9|5486|5484.2|5492.3|5490.5|5484.8|5483|0
1677864900000|2023-03-03 17:35:00|5486.1|5484.3|5488.3|5486.5|5490.8|5489|5483.8|5482|0
1677865200000|2023-03-03 17:40:00|5488.5|5486.7|5489.9|5488.1|5490.3|5488.5|5486|5484.2|0
1677865500000|2023-03-03 17:45:00|5490|5488.2|5500.5|5498.7|5500.5|5498.7|5489.7|5487.9|0
1677865800000|2023-03-03 17:50:00|5500.3|5498.5|5506.4|5504.6|5506.9|5505.1|5499.5|5497.7|0
1677866100000|2023-03-03 17:55:00|5506.8|5505|5513.1|5511.3|5514.9|5513.1|5506.7|5504.9|0
1677866400000|2023-03-03 18:00:00|5513.4|5511.6|5509.5|5507.7|5514.3|5512.5|5506.9|5505.1|0
1677866700000|2023-03-03 18:05:00|5509.4|5507.6|5515|5513.2|5516.7|5514.9|5508.9|5507.1|0
1677867000000|2023-03-03 18:10:00|5514.8|5513|5519.4|5517.6|5519.8|5518|5513.5|5511.7|0
1677867300000|2023-03-03 18:15:00|5519.3|5517.5|5508|5506.2|5519.3|5517.5|5506.6|5504.8|0
1677867600000|2023-03-03 18:20:00|5507.9|5506.1|5504.5|5502.7|5509.3|5507.5|5503.3|5501.5|0
1677867900000|2023-03-03 18:25:00|5504.6|5502.8|5508.1|5506.3|5509.9|5508.1|5504.3|5502.5|0
1677868200000|2023-03-03 18:30:00|5509|5507.2|5501.7|5499.9|5509.7|5507.9|5501.4|5499.6|0
1677868500000|2023-03-03 18:35:00|5501.9|5500.1|5506.1|5504.3|5509.8|5508|5501.6|5499.8|0
1677868800000|2023-03-03 18:40:00|5506.5|5504.7|5509.2|5507.4|5510.4|5508.6|5503.4|5501.6|0
1677869100000|2023-03-03 18:45:00|5509.4|5507.6|5516.6|5514.8|5517.3|5515.5|5507.4|5505.6|0
1677869400000|2023-03-03 18:50:00|5516.7|5514.9|5515|5513.2|5517.1|5515.3|5512.5|5510.7|0
1677869700000|2023-03-03 18:55:00|5515.2|5513.4|5514.6|5512.8|5516.1|5514.3|5511.3|5509.5|0
1677870000000|2023-03-03 19:00:00|5514.7|5512.9|5512.6|5510.8|5515.6|5513.8|5509.4|5507.6|0
1677870300000|2023-03-03 19:05:00|5512.5|5510.7|5523.6|5521.8|5524.7|5522.9|5511.2|5509.4|0
1677870600000|2023-03-03 19:10:00|5524|5522.2|5530|5528.2|5530.3|5528.5|5522.5|5520.7|0
1677870900000|2023-03-03 19:15:00|5530.2|5528.4|5526|5524.2|5530.7|5528.9|5525.5|5523.7|0
1677871200000|2023-03-03 19:20:00|5525.8|5524|5528.8|5527|5529.9|5528.1|5525.8|5524|0
1677871500000|2023-03-03 19:25:00|5528.7|5526.9|5530.1|5528.3|5530.7|5528.9|5526.3|5524.5|0
1677871800000|2023-03-03 19:30:00|5529.7|5527.9|5531.2|5529.4|5532.6|5530.8|5527.1|5525.3|0
1677872100000|2023-03-03 19:35:00|5531|5529.2|5527.3|5525.5|5532|5530.2|5526.8|5525|0
1677872400000|2023-03-03 19:40:00|5527.4|5525.6|5527.7|5525.9|5529.4|5527.6|5523.4|5521.6|0
1677872700000|2023-03-03 19:45:00|5527.9|5526.1|5528.4|5526.6|5529.7|5527.9|5523.7|5521.9|0
1677873000000|2023-03-03 19:50:00|5528.3|5526.5|5525.2|5523.4|5531.3|5529.5|5525|5523.2|0
1677873300000|2023-03-03 19:55:00|5525.1|5523.3|5528.5|5526.7|5529.2|5527.4|5524.2|5522.4|0
1677873600000|2023-03-03 20:00:00|5529.1|5527.3|5532.4|5530.6|5532.7|5530.9|5525.7|5523.9|0
1677873900000|2023-03-03 20:05:00|5532.6|5530.8|5535.2|5533.4|5536.8|5535|5531.3|5529.5|0
1677874200000|2023-03-03 20:10:00|5534.7|5532.9|5525.7|5523.9|5534.7|5532.9|5525|5523.2|0
1677874500000|2023-03-03 20:15:00|5526.1|5524.3|5517.5|5515.7|5527|5525.2|5516.1|5514.3|0
1677874800000|2023-03-03 20:20:00|5517.6|5515.8|5523.9|5522.1|5525.4|5523.6|5517.4|5515.6|0
1677875100000|2023-03-03 20:25:00|5524|5522.2|5525.6|5523.8|5526.1|5524.3|5517.8|5516|0
1677875400000|2023-03-03 20:30:00|5525.5|5523.7|5525.6|5523.8|5528.8|5527|5523.1|5521.3|0
1677875700000|2023-03-03 20:35:00|5525.5|5523.7|5524.1|5522.3|5525.9|5524.1|5520.8|5519|0
1677876000000|2023-03-03 20:40:00|5523.8|5522|5523.9|5522.1|5525.3|5523.5|5521.3|5519.5|0
1677876300000|2023-03-03 20:45:00|5523.1|5521.3|5518.6|5516.8|5524.3|5522.5|5512.7|5510.9|0
1677876600000|2023-03-03 20:50:00|5516.5|5514.7|5525.1|5523.3|5525.2|5523.4|5514.9|5513.1|0
1677876900000|2023-03-03 20:55:00|5525.2|5523.4|5529.8|5528|5532.7|5530.9|5523.9|5522.1|0
1677877200000|2023-03-03 21:00:00|5530.4|5527.4|5529|5526|5531.1|5528.1|5527.2|5524.2|0
1677877500000|2023-03-03 21:05:00|5528.9|5525.9|5526.7|5523.7|5530.7|5527.7|5526.7|5523.7|0
1677877800000|2023-03-03 21:10:00|5526.8|5523.8|5528.7|5525.7|5528.8|5525.8|5526.7|5523.7|0
1677878100000|2023-03-03 21:15:00|5528.8|5525.8|5529|5526|5529.1|5526.1|5528.1|5525.1|0
1677878400000|2023-03-03 21:20:00|5528.6|5525.6|5528.4|5525.4|5528.7|5525.7|5528|5525|0
1677878700000|2023-03-03 21:25:00|5528.3|5525.3|5528.9|5525.9|5529.4|5526.4|5527.6|5524.6|0
1677879000000|2023-03-03 21:30:00|5529|5526|5529.2|5526.2|5529.6|5526.6|5528.6|5525.6|0
1677879300000|2023-03-03 21:35:00|5529.1|5526.1|5528.3|5525.3|5529.1|5526.1|5527.9|5524.9|0
1677879600000|2023-03-03 21:40:00|5528.2|5525.2|5527.7|5524.7|5528.7|5525.7|5527.5|5524.5|0
1677879900000|2023-03-03 21:45:00|5527.3|5524.3|5528|5525|5528.1|5525.1|5526.6|5523.6|0
1677880200000|2023-03-03 21:50:00|5528.1|5525.1|5528.2|5525.2|5529.2|5526.2|5527.7|5524.7|0
1677880500000|2023-03-03 21:55:00|5528.1|5525.1|5528.9|5525.9|5529.4|5526.4|5528|5525|0
1678057200000|2023-03-05 23:00:00|5515.3|5510.3|5513.3|5508.3|5515.7|5510.7|5512.9|5507.9|0
1678057500000|2023-03-05 23:05:00|5513.5|5508.5|5513.2|5508.2|5516.6|5511.6|5512.3|5507.3|0
1678057800000|2023-03-05 23:10:00|5513.4|5508.4|5513.1|5508.1|5514|5509|5508.7|5503.7|0
1678058100000|2023-03-05 23:15:00|5512.8|5507.8|5510.7|5505.7|5513.2|5508.2|5508.6|5503.6|0
1678058400000|2023-03-05 23:20:00|5510.6|5505.6|5508.6|5503.6|5511.8|5506.8|5508.6|5503.6|0
1678058700000|2023-03-05 23:25:00|5508.7|5503.7|5509.8|5504.8|5511.3|5506.3|5508|5503|0
1678059000000|2023-03-05 23:30:00|5509.7|5504.7|5512.3|5507.3|5513|5508|5508.8|5503.8|0
1678059300000|2023-03-05 23:35:00|5512.2|5507.2|5512.9|5507.9|5514|5509|5512|5507|0
1678059600000|2023-03-05 23:40:00|5513|5508|5513|5508|5513.4|5508.4|5512.3|5507.3|0
1678059900000|2023-03-05 23:45:00|5513.1|5508.1|5513.1|5508.1|5513.5|5508.5|5511.4|5506.4|0
1678060200000|2023-03-05 23:50:00|5513.2|5508.2|5515.9|5510.9|5516.3|5511.3|5510.8|5505.8|0
1678060500000|2023-03-05 23:55:00|5515.7|5510.7|5515.1|5510.1|5515.9|5510.9|5514.2|5509.2|0
1678060800000|2023-03-06 00:00:00|5515.2|5510.2|5515.5|5510.5|5516.1|5511.1|5514.3|5509.3|0
1678061100000|2023-03-06 00:05:00|5515.4|5510.4|5515.3|5510.3|5518.2|5513.2|5514.5|5509.5|0
1678061400000|2023-03-06 00:10:00|5515.4|5510.4|5514.4|5509.4|5515.8|5510.8|5513.7|5508.7|0
1678061700000|2023-03-06 00:15:00|5514.3|5509.3|5513.3|5508.3|5515.1|5510.1|5511.7|5506.7|0
1678062000000|2023-03-06 00:20:00|5513.2|5508.2|5515|5510|5516|5511|5513|5508|0
1678062300000|2023-03-06 00:25:00|5515.1|5510.1|5520.3|5515.3|5520.4|5515.4|5515|5510|0
1678062600000|2023-03-06 00:30:00|5519.9|5514.9|5518.3|5513.3|5521.1|5516.1|5517.9|5512.9|0
1678062900000|2023-03-06 00:35:00|5518.4|5513.4|5519.2|5514.2|5520.5|5515.5|5517.7|5512.7|0
1678063200000|2023-03-06 00:40:00|5519.1|5514.1|5518|5513|5519.7|5514.7|5516.9|5511.9|0
1678063500000|2023-03-06 00:45:00|5518.2|5513.2|5518.4|5513.4|5519|5514|5516.8|5511.8|0
1678063800000|2023-03-06 00:50:00|5518.3|5513.3|5517|5512|5518.9|5513.9|5517|5512|0
1678064100000|2023-03-06 00:55:00|5516.8|5511.8|5517.5|5512.5|5518|5513|5516.2|5511.2|0
1678064400000|2023-03-06 01:00:00|5517.4|5512.4|5517.5|5512.5|5517.8|5512.8|5516.4|5511.4|0
1678064700000|2023-03-06 01:05:00|5517.4|5512.4|5518|5513|5519.1|5514.1|5516.4|5511.4|0
1678065000000|2023-03-06 01:10:00|5517.9|5512.9|5515.5|5510.5|5518.4|5513.4|5514.6|5509.6|0
1678065300000|2023-03-06 01:15:00|5515.4|5510.4|5515|5510|5515.5|5510.5|5512.5|5507.5|0
1678065600000|2023-03-06 01:20:00|5515.1|5510.1|5515.9|5510.9|5516.7|5511.7|5513.2|5508.2|0
1678065900000|2023-03-06 01:25:00|5515.8|5510.8|5518|5513|5518.4|5513.4|5515.1|5510.1|0
1678066200000|2023-03-06 01:30:00|5517.9|5512.9|5522.4|5517.4|5525|5520|5517.9|5512.9|0
1678066500000|2023-03-06 01:35:00|5522.5|5517.5|5525.1|5520.1|5525.7|5520.7|5520.7|5515.7|0
1678066800000|2023-03-06 01:40:00|5525|5520|5522.8|5517.8|5527.2|5522.2|5522.3|5517.3|0
1678067100000|2023-03-06 01:45:00|5522.9|5517.9|5522.4|5517.4|5523.4|5518.4|5520.6|5515.6|0
1678067400000|2023-03-06 01:50:00|5522.3|5517.3|5522.7|5517.7|5524.8|5519.8|5521.5|5516.5|0
1678067700000|2023-03-06 01:55:00|5522.8|5517.8|5524|5519|5525.3|5520.3|5522.6|5517.6|0
1678068000000|2023-03-06 02:00:00|5523.9|5518.9|5522.1|5517.1|5524.4|5519.4|5522|5517|0
1678068300000|2023-03-06 02:05:00|5522|5517|5522.7|5517.7|5522.8|5517.8|5520.4|5515.4|0
1678068600000|2023-03-06 02:10:00|5522.8|5517.8|5522.8|5517.8|5523.4|5518.4|5521.4|5516.4|0
1678068900000|2023-03-06 02:15:00|5522.9|5517.9|5523.7|5518.7|5524.6|5519.6|5522.6|5517.6|0
1678069200000|2023-03-06 02:20:00|5523.8|5518.8|5524.7|5519.7|5524.8|5519.8|5522.2|5517.2|0
1678069500000|2023-03-06 02:25:00|5524.8|5519.8|5524.5|5519.5|5525|5520|5522.7|5517.7|0
1678069800000|2023-03-06 02:30:00|5524.4|5519.4|5525.3|5520.3|5526.3|5521.3|5524.4|5519.4|0
1678070100000|2023-03-06 02:35:00|5525.4|5520.4|5537|5532|5537.2|5532.2|5524.4|5519.4|0
1678070400000|2023-03-06 02:40:00|5536.7|5531.7|5546.8|5541.8|5552.7|5547.7|5534.8|5529.8|0
1678070700000|2023-03-06 02:45:00|5547.1|5542.1|5548|5543|5548.3|5543.3|5544.2|5539.2|0
1678071000000|2023-03-06 02:50:00|5548.1|5543.1|5545.5|5540.5|5548.5|5543.5|5545.3|5540.3|0
1678071300000|2023-03-06 02:55:00|5545.6|5540.6|5542.6|5537.6|5547.4|5542.4|5541.8|5536.8|0
1678071600000|2023-03-06 03:00:00|5542.9|5537.9|5543.8|5538.8|5544.2|5539.2|5541.6|5536.6|0
1678071900000|2023-03-06 03:05:00|5543.9|5538.9|5543.6|5538.6|5545.2|5540.2|5543.3|5538.3|0
1678072200000|2023-03-06 03:10:00|5543.5|5538.5|5543|5538|5544.4|5539.4|5542.7|5537.7|0
1678072500000|2023-03-06 03:15:00|5542.8|5537.8|5543.4|5538.4|5544.3|5539.3|5542.3|5537.3|0
1678072800000|2023-03-06 03:20:00|5543.5|5538.5|5544.2|5539.2|5544.9|5539.9|5542.8|5537.8|0
1678073100000|2023-03-06 03:25:00|5543.8|5538.8|5543.8|5538.8|5544.4|5539.4|5543.2|5538.2|0
1678073400000|2023-03-06 03:30:00|5543.7|5538.7|5543.2|5538.2|5544.2|5539.2|5543.1|5538.1|0
1678073700000|2023-03-06 03:35:00|5543.3|5538.3|5544.1|5539.1|5544.4|5539.4|5543.1|5538.1|0
1678074000000|2023-03-06 03:40:00|5544|5539|5544.4|5539.4|5545.1|5540.1|5543.6|5538.6|0
1678074300000|2023-03-06 03:45:00|5544.1|5539.1|5543.7|5538.7|5544.4|5539.4|5541.4|5536.4|0
1678074600000|2023-03-06 03:50:00|5543.8|5538.8|5545.5|5540.5|5546.3|5541.3|5543.7|5538.7|0
1678074900000|2023-03-06 03:55:00|5545.6|5540.6|5545.3|5540.3|5547|5542|5544.9|5539.9|0
1678075200000|2023-03-06 04:00:00|5545.4|5540.4|5548.8|5543.8|5549.2|5544.2|5545.1|5540.1|0
1678075500000|2023-03-06 04:05:00|5548.7|5543.7|5547.2|5542.2|5548.8|5543.8|5547|5542|0
1678075800000|2023-03-06 04:10:00|5547.1|5542.1|5546.8|5541.8|5547.4|5542.4|5545.9|5540.9|0
1678076100000|2023-03-06 04:15:00|5546.6|5541.6|5545.7|5540.7|5546.6|5541.6|5545.2|5540.2|0
1678076400000|2023-03-06 04:20:00|5545.8|5540.8|5542.1|5537.1|5546.5|5541.5|5541.4|5536.4|0
1678076700000|2023-03-06 04:25:00|5542.2|5537.2|5542.6|5537.6|5543.2|5538.2|5540.8|5535.8|0
1678077000000|2023-03-06 04:30:00|5542.7|5537.7|5538.9|5533.9|5543.2|5538.2|5538.8|5533.8|0
1678077300000|2023-03-06 04:35:00|5538.8|5533.8|5540.7|5535.7|5541.1|5536.1|5538.8|5533.8|0
1678077600000|2023-03-06 04:40:00|5540.6|5535.6|5539.7|5534.7|5541|5536|5539|5534|0
1678077900000|2023-03-06 04:45:00|5539.9|5534.9|5541.1|5536.1|5541.6|5536.6|5539.2|5534.2|0
1678078200000|2023-03-06 04:50:00|5541|5536|5541|5536|5541.7|5536.7|5540.3|5535.3|0
1678078500000|2023-03-06 04:55:00|5541.1|5536.1|5539.2|5534.2|5541.8|5536.8|5539|5534|0
1678078800000|2023-03-06 05:00:00|5539.3|5534.3|5539.1|5534.1|5539.8|5534.8|5537.7|5532.7|0
1678079100000|2023-03-06 05:05:00|5539.3|5534.3|5540.8|5535.8|5541.4|5536.4|5539|5534|0
1678079400000|2023-03-06 05:10:00|5540.9|5535.9|5541.7|5536.7|5542|5537|5540.5|5535.5|0
1678079700000|2023-03-06 05:15:00|5541.8|5536.8|5542.2|5537.2|5543.2|5538.2|5541.4|5536.4|0
1678080000000|2023-03-06 05:20:00|5542.1|5537.1|5540.5|5535.5|5542.6|5537.6|5540.3|5535.3|0
1678080300000|2023-03-06 05:25:00|5540.4|5535.4|5539.7|5534.7|5541.5|5536.5|5539.6|5534.6|0
1678080600000|2023-03-06 05:30:00|5539.9|5534.9|5539.8|5534.8|5540.3|5535.3|5538.4|5533.4|0
1678080900000|2023-03-06 05:35:00|5539.7|5534.7|5539.1|5534.1|5540.8|5535.8|5539|5534|0
1678081200000|2023-03-06 05:40:00|5539|5534|5540.3|5535.3|5540.8|5535.8|5538.8|5533.8|0
1678081500000|2023-03-06 05:45:00|5540.4|5535.4|5540.9|5535.9|5541|5536|5539.7|5534.7|0
1678081800000|2023-03-06 05:50:00|5540.8|5535.8|5540.1|5535.1|5541.2|5536.2|5539.7|5534.7|0
1678082100000|2023-03-06 05:55:00|5540|5535|5540.4|5535.4|5541|5536|5539.8|5534.8|0
1678082400000|2023-03-06 06:00:00|5540.3|5535.3|5539.5|5534.5|5541.5|5536.5|5538.8|5533.8|0
1678082700000|2023-03-06 06:05:00|5539.7|5534.7|5540|5535|5541.1|5536.1|5539.5|5534.5|0
1678083000000|2023-03-06 06:10:00|5540.1|5535.1|5540.8|5535.8|5541.8|5536.8|5539.9|5534.9|0
1678083300000|2023-03-06 06:15:00|5540.7|5535.7|5539.7|5534.7|5540.7|5535.7|5538.9|5533.9|0
1678083600000|2023-03-06 06:20:00|5539.5|5534.5|5538.4|5533.4|5539.8|5534.8|5538.3|5533.3|0
1678083900000|2023-03-06 06:25:00|5538.3|5533.3|5538.7|5533.7|5539.4|5534.4|5538|5533|0
1678084200000|2023-03-06 06:30:00|5538.6|5533.6|5538.2|5533.2|5539.4|5534.4|5537.3|5532.3|0
1678084500000|2023-03-06 06:35:00|5538.3|5533.3|5539.1|5534.1|5540.4|5535.4|5538.1|5533.1|0
1678084800000|2023-03-06 06:40:00|5539|5534|5540.4|5535.4|5540.6|5535.6|5538.6|5533.6|0
1678085100000|2023-03-06 06:45:00|5540.3|5535.3|5540.5|5535.5|5542|5537|5540.3|5535.3|0
1678085400000|2023-03-06 06:50:00|5540.4|5535.4|5540.9|5535.9|5541.1|5536.1|5539.7|5534.7|0
1678085700000|2023-03-06 06:55:00|5540.8|5535.8|5545.1|5540.1|5545.1|5540.1|5540.3|5535.3|0
1678086000000|2023-03-06 07:00:00|5545.2|5540.2|5536.4|5531.4|5546|5541|5536.3|5531.3|0
1678086300000|2023-03-06 07:05:00|5536.3|5531.3|5533.8|5528.8|5536.9|5531.9|5533.4|5528.4|0
1678086600000|2023-03-06 07:10:00|5533.6|5528.6|5538.8|5533.8|5540.6|5535.6|5533.4|5528.4|0
1678086900000|2023-03-06 07:15:00|5538.9|5533.9|5542.8|5537.8|5543.9|5538.9|5538.5|5533.5|0
1678087200000|2023-03-06 07:20:00|5542.7|5537.7|5543.4|5538.4|5544.5|5539.5|5540.7|5535.7|0
1678087500000|2023-03-06 07:25:00|5543.5|5538.5|5543.3|5538.3|5544|5539|5541.8|5536.8|0
1678087800000|2023-03-06 07:30:00|5541.7|5536.7|5540.5|5535.5|5542.7|5537.7|5539.8|5534.8|0
1678088100000|2023-03-06 07:35:00|5540.4|5535.4|5544.5|5539.5|5546.6|5541.6|5540.1|5535.1|0
1678088400000|2023-03-06 07:40:00|5544.4|5539.4|5545.7|5540.7|5546.5|5541.5|5544.1|5539.1|0
1678088700000|2023-03-06 07:45:00|5545.8|5540.8|5544|5539|5547.2|5542.2|5543.5|5538.5|0
1678089000000|2023-03-06 07:50:00|5543.6|5538.6|5539.4|5534.4|5543.8|5538.8|5539|5534|0
1678089300000|2023-03-06 07:55:00|5539.7|5534.7|5540.1|5535.1|5541.7|5536.7|5538.7|5533.7|0
1678089600000|2023-03-06 08:00:00|5539.9|5534.9|5539|5534|5541.1|5536.1|5537.1|5532.1|0
1678089900000|2023-03-06 08:05:00|5539.1|5534.1|5534.6|5529.6|5540.2|5535.2|5532.4|5527.4|0
1678090200000|2023-03-06 08:10:00|5534.5|5529.5|5533.3|5528.3|5535.8|5530.8|5531.1|5526.1|0
1678090500000|2023-03-06 08:15:00|5533.5|5528.5|5528.2|5523.2|5534.6|5529.6|5525|5520|0
1678090800000|2023-03-06 08:20:00|5528.3|5523.3|5534.7|5529.7|5535.2|5530.2|5527.7|5522.7|0
1678091100000|2023-03-06 08:25:00|5534.6|5529.6|5531.8|5526.8|5535.1|5530.1|5531|5526|0
1678091400000|2023-03-06 08:30:00|5531.7|5526.7|5532.2|5527.2|5532.7|5527.7|5525.9|5520.9|0
1678091700000|2023-03-06 08:35:00|5532.3|5527.3|5535.2|5530.2|5535.8|5530.8|5531.8|5526.8|0
1678092000000|2023-03-06 08:40:00|5535.1|5530.1|5534.4|5529.4|5535.6|5530.6|5532.9|5527.9|0
1678092300000|2023-03-06 08:45:00|5534.2|5529.2|5538.6|5533.6|5539.2|5534.2|5534|5529|0
1678092600000|2023-03-06 08:50:00|5538.8|5533.8|5540.5|5535.5|5543.7|5538.7|5538.5|5533.5|0
1678092900000|2023-03-06 08:55:00|5540.4|5535.4|5538.3|5533.3|5540.6|5535.6|5536.2|5531.2|0
1678093200000|2023-03-06 09:00:00|5538.1|5533.1|5537.9|5532.9|5538.3|5533.3|5537.3|5532.3|0
1678093500000|2023-03-06 09:05:00|5544.6|5541.6|5541.7|5538.7|5545.8|5542.8|5539.6|5536.6|0
1678093800000|2023-03-06 09:10:00|5541.9|5538.9|5544.9|5541.9|5546.7|5543.7|5541.6|5538.6|0
1678094100000|2023-03-06 09:15:00|5544.5|5541.5|5539.8|5536.8|5545|5542|5539.8|5536.8|0
1678094400000|2023-03-06 09:20:00|5540|5537|5538.9|5535.9|5542.3|5539.3|5538.8|5535.8|0
1678094700000|2023-03-06 09:25:00|5539|5536|5535.8|5532.8|5540|5537|5534.5|5531.5|0
1678095000000|2023-03-06 09:30:00|5535.7|5532.7|5534.2|5531.2|5535.7|5532.7|5532.6|5529.6|0
1678095300000|2023-03-06 09:35:00|5533.6|5530.6|5533.1|5530.1|5535.6|5532.6|5532.6|5529.6|0
1678095600000|2023-03-06 09:40:00|5532.7|5529.7|5531.6|5528.6|5534.4|5531.4|5530.7|5527.7|0
1678095900000|2023-03-06 09:45:00|5531.2|5528.2|5529|5526|5532.2|5529.2|5527.8|5524.8|0
1678096200000|2023-03-06 09:50:00|5529.1|5526.1|5526.2|5523.2|5529.1|5526.1|5525.3|5522.3|0
1678096500000|2023-03-06 09:55:00|5526|5523|5522.2|5519.2|5526.1|5523.1|5521.8|5518.8|0
1678096800000|2023-03-06 10:00:00|5522.3|5519.3|5521.3|5518.3|5525.2|5522.2|5520.7|5517.7|0
1678097100000|2023-03-06 10:05:00|5521.7|5518.7|5521.7|5518.7|5523.3|5520.3|5519.4|5516.4|0
1678097400000|2023-03-06 10:10:00|5521.8|5518.8|5525.3|5522.3|5526.3|5523.3|5521.4|5518.4|0
1678097700000|2023-03-06 10:15:00|5526.4|5523.4|5528.6|5525.6|5530|5527|5525.6|5522.6|0
1678098000000|2023-03-06 10:20:00|5528.7|5525.7|5530|5527|5530.4|5527.4|5526.9|5523.9|0
1678098300000|2023-03-06 10:25:00|5529.8|5526.8|5530.6|5527.6|5531.2|5528.2|5527|5524|0
1678098600000|2023-03-06 10:30:00|5530.5|5527.5|5526.8|5523.8|5530.5|5527.5|5526.8|5523.8|0
1678098900000|2023-03-06 10:35:00|5526.7|5523.7|5520.7|5517.7|5526.7|5523.7|5519.9|5516.9|0
1678099200000|2023-03-06 10:40:00|5520.6|5517.6|5522.6|5519.6|5525|5522|5520.6|5517.6|0
1678099500000|2023-03-06 10:45:00|5522.5|5519.5|5529.8|5526.8|5529.9|5526.9|5522|5519|0
1678099800000|2023-03-06 10:50:00|5529.9|5526.9|5531.7|5528.7|5531.9|5528.9|5529.1|5526.1|0
1678100100000|2023-03-06 10:55:00|5532|5529|5535.3|5532.3|5535.3|5532.3|5531.4|5528.4|0
1678100400000|2023-03-06 11:00:00|5535.2|5532.2|5531.3|5528.3|5535.4|5532.4|5530.4|5527.4|0
1678100700000|2023-03-06 11:05:00|5531.4|5528.4|5533.5|5530.5|5534.4|5531.4|5531.3|5528.3|0
1678101000000|2023-03-06 11:10:00|5533.6|5530.6|5537.5|5534.5|5540.6|5537.6|5533.5|5530.5|0
1678101300000|2023-03-06 11:15:00|5537.4|5534.4|5535.7|5532.7|5537.6|5534.6|5533.6|5530.6|0
1678101600000|2023-03-06 11:20:00|5535.5|5532.5|5535.6|5532.6|5537|5534|5535.2|5532.2|0
1678101900000|2023-03-06 11:25:00|5535.5|5532.5|5532.4|5529.4|5535.5|5532.5|5531.6|5528.6|0
1678102200000|2023-03-06 11:30:00|5532.6|5529.6|5529.4|5526.4|5533|5530|5528.1|5525.1|0
1678102500000|2023-03-06 11:35:00|5529.5|5526.5|5528.2|5525.2|5531.4|5528.4|5527.3|5524.3|0
1678102800000|2023-03-06 11:40:00|5528.3|5525.3|5525.4|5522.4|5528.6|5525.6|5525.4|5522.4|0
1678103100000|2023-03-06 11:45:00|5525.3|5522.3|5522.5|5519.5|5526.5|5523.5|5521.1|5518.1|0
1678103400000|2023-03-06 11:50:00|5522.6|5519.6|5523.6|5520.6|5524.6|5521.6|5520.8|5517.8|0
1678103700000|2023-03-06 11:55:00|5523|5520|5524.8|5521.8|5527|5524|5522.8|5519.8|0
1678104000000|2023-03-06 12:00:00|5527.2|5524.2|5536.1|5533.1|5536.2|5533.2|5526|5523|0
1678104300000|2023-03-06 12:05:00|5535.9|5532.9|5532.3|5529.3|5536|5533|5532|5529|0
1678104600000|2023-03-06 12:10:00|5532.2|5529.2|5528.6|5525.6|5532.8|5529.8|5527.9|5524.9|0
1678104900000|2023-03-06 12:15:00|5528.5|5525.5|5532|5529|5532|5529|5528.2|5525.2|0
1678105200000|2023-03-06 12:20:00|5532.7|5529.7|5533.4|5530.4|5535.5|5532.5|5532.7|5529.7|0
1678105500000|2023-03-06 12:25:00|5533.3|5530.3|5535.5|5532.5|5536|5533|5533.2|5530.2|0
1678105800000|2023-03-06 12:30:00|5535.4|5532.4|5535.6|5532.6|5536.5|5533.5|5534.3|5531.3|0
1678106100000|2023-03-06 12:35:00|5535.5|5532.5|5540.3|5537.3|5540.3|5537.3|5535.1|5532.1|0
1678106400000|2023-03-06 12:40:00|5540.2|5537.2|5541.9|5538.9|5541.9|5538.9|5538.8|5535.8|0
1678106700000|2023-03-06 12:45:00|5541.4|5538.4|5540.7|5537.7|5541.6|5538.6|5538.4|5535.4|0
1678107000000|2023-03-06 12:50:00|5540.8|5537.8|5546.8|5543.8|5546.8|5543.8|5540.8|5537.8|0
1678107300000|2023-03-06 12:55:00|5546.9|5543.9|5547.2|5544.2|5547.2|5544.2|5545.3|5542.3|0
1678107600000|2023-03-06 13:00:00|5547.4|5544.4|5549|5546|5549.7|5546.7|5546.3|5543.3|0
1678107900000|2023-03-06 13:05:00|5549.1|5546.1|5551.9|5548.9|5551.9|5548.9|5547.5|5544.5|0
1678108200000|2023-03-06 13:10:00|5552|5549|5558.6|5555.6|5559.1|5556.1|5551.8|5548.8|0
1678108500000|2023-03-06 13:15:00|5558.7|5555.7|5559|5556|5561|5558|5558.4|5555.4|0
1678108800000|2023-03-06 13:20:00|5558.9|5555.9|5566.1|5563.1|5566.1|5563.1|5558.5|5555.5|0
1678109100000|2023-03-06 13:25:00|5566.2|5563.2|5568.7|5565.7|5568.9|5565.9|5564.7|5561.7|0
1678109400000|2023-03-06 13:30:00|5568.2|5565.2|5566.8|5563.8|5568.3|5565.3|5565.8|5562.8|0
1678109700000|2023-03-06 13:35:00|5566.7|5563.7|5572.2|5569.2|5572.2|5569.2|5566.5|5563.5|0
1678110000000|2023-03-06 13:40:00|5572|5569|5575|5572|5576.1|5573.1|5570.8|5567.8|0
1678110300000|2023-03-06 13:45:00|5575.1|5572.1|5571.7|5568.7|5575.1|5572.1|5569.8|5566.8|0
1678110600000|2023-03-06 13:50:00|5571.1|5568.1|5568.5|5565.5|5571.7|5568.7|5567.7|5564.7|0
1678110900000|2023-03-06 13:55:00|5568.1|5565.1|5570|5567|5570.5|5567.5|5566.9|5563.9|0
1678111200000|2023-03-06 14:00:00|5570.3|5567.3|5567.8|5564.8|5572.3|5569.3|5567.6|5564.6|0
1678111500000|2023-03-06 14:05:00|5568|5565|5566.2|5563.2|5568|5565|5564.8|5561.8|0
1678111800000|2023-03-06 14:10:00|5566.3|5563.3|5563.5|5560.5|5566.3|5563.3|5563.4|5560.4|0
1678112100000|2023-03-06 14:15:00|5563.4|5560.4|5565.8|5562.8|5566.3|5563.3|5563.3|5560.3|0
1678112400000|2023-03-06 14:20:00|5565.9|5562.9|5567.2|5564.2|5567.8|5564.8|5565.6|5562.6|0
1678112700000|2023-03-06 14:25:00|5566.3|5563.3|5566.8|5563.8|5569.7|5566.7|5564.7|5561.7|0
1678113000000|2023-03-06 14:30:00|5569.7|5566.7|5570|5568.2|5586.5|5584.7|5560.8|5559|0
1678113300000|2023-03-06 14:35:00|5570.2|5568.4|5560.8|5559|5573.9|5572.1|5552.1|5550.3|0
1678113600000|2023-03-06 14:40:00|5560.4|5558.6|5573.2|5571.4|5574.5|5572.7|5557.5|5555.7|0
1678113900000|2023-03-06 14:45:00|5573.3|5571.5|5546.7|5544.9|5578.6|5576.8|5542.6|5540.8|0
1678114200000|2023-03-06 14:50:00|5546.5|5544.7|5558.5|5556.7|5561.8|5560|5543.1|5541.3|0
1678114500000|2023-03-06 14:55:00|5559.8|5558|5562.2|5560.4|5563|5561.2|5550.8|5549|0
1678114800000|2023-03-06 15:00:00|5561.6|5559.8|5557.7|5555.9|5561.6|5559.8|5548.1|5546.3|0
1678115100000|2023-03-06 15:05:00|5557.3|5555.5|5566.1|5564.3|5572.1|5570.3|5551.7|5549.9|0
1678115400000|2023-03-06 15:10:00|5566.5|5564.7|5575.7|5573.9|5575.8|5574|5566.5|5564.7|0
1678115700000|2023-03-06 15:15:00|5576.4|5574.6|5590.3|5588.5|5595|5593.2|5576.4|5574.6|0
1678116000000|2023-03-06 15:20:00|5590.1|5588.3|5602.1|5600.3|5604.3|5602.5|5589.3|5587.5|0
1678116300000|2023-03-06 15:25:00|5602.3|5600.5|5599.9|5598.1|5605.1|5603.3|5597.2|5595.4|0
1678116600000|2023-03-06 15:30:00|5601|5599.2|5596.1|5594.3|5607|5605.2|5596.1|5594.3|0
1678116900000|2023-03-06 15:35:00|5595.9|5594.1|5602.8|5601|5604.7|5602.9|5592.4|5590.6|0
1678117200000|2023-03-06 15:40:00|5602.4|5600.6|5620.1|5618.3|5620.8|5619|5602.4|5600.6|0
1678117500000|2023-03-06 15:45:00|5620|5618.2|5615.2|5613.4|5620.7|5618.9|5611.7|5609.9|0
1678117800000|2023-03-06 15:50:00|5615.6|5613.8|5618.4|5616.6|5618.8|5617|5612.4|5610.6|0
1678118100000|2023-03-06 15:55:00|5618.1|5616.3|5620|5618.2|5624.1|5622.3|5616.1|5614.3|0
1678118400000|2023-03-06 16:00:00|5620.4|5618.6|5616.6|5614.8|5620.9|5619.1|5613.5|5611.7|0
1678118700000|2023-03-06 16:05:00|5616.8|5615|5619.8|5618|5624.6|5622.8|5616.8|5615|0
1678119000000|2023-03-06 16:10:00|5620|5618.2|5621|5619.2|5625|5623.2|5616.6|5614.8|0
1678119300000|2023-03-06 16:15:00|5621.3|5619.5|5621.8|5620|5624.1|5622.3|5616.1|5614.3|0
1678119600000|2023-03-06 16:20:00|5621.3|5619.5|5609.8|5608|5621.5|5619.7|5606.2|5604.4|0
1678119900000|2023-03-06 16:25:00|5609.9|5608.1|5604.7|5602.9|5610.8|5609|5600.3|5598.5|0
1678120200000|2023-03-06 16:30:00|5603.8|5602|5605.2|5603.4|5605.6|5603.8|5600.8|5599|0
1678120500000|2023-03-06 16:35:00|5605.9|5604.1|5608.7|5606.9|5609.8|5608|5603.4|5601.6|0
1678120800000|2023-03-06 16:40:00|5608.9|5607.1|5604.4|5602.6|5609|5607.2|5601.7|5599.9|0
1678121100000|2023-03-06 16:45:00|5604.7|5602.9|5600.7|5598.9|5609.1|5607.3|5597|5595.2|0
1678121400000|2023-03-06 16:50:00|5600.9|5599.1|5614.8|5613|5614.8|5613|5598.2|5596.4|0
1678121700000|2023-03-06 16:55:00|5614.4|5612.6|5613.2|5611.4|5615|5613.2|5607.5|5605.7|0
1678122000000|2023-03-06 17:00:00|5613.3|5611.5|5611.5|5609.7|5614.6|5612.8|5608.2|5606.4|0
1678122300000|2023-03-06 17:05:00|5611.3|5609.5|5606.8|5605|5611.4|5609.6|5602.6|5600.8|0
1678122600000|2023-03-06 17:10:00|5607.1|5605.3|5611.6|5609.8|5611.6|5609.8|5604.8|5603|0
1678122900000|2023-03-06 17:15:00|5612|5610.2|5610.7|5608.9|5612|5610.2|5605.9|5604.1|0
1678123200000|2023-03-06 17:20:00|5610.4|5608.6|5603.9|5602.1|5610.6|5608.8|5603.9|5602.1|0
1678123500000|2023-03-06 17:25:00|5604|5602.2|5604.7|5602.9|5605.3|5603.5|5599|5597.2|0
1678123800000|2023-03-06 17:30:00|5604.8|5603|5598.8|5597|5604.9|5603.1|5596.8|5595|0
1678124100000|2023-03-06 17:35:00|5598.4|5596.6|5593.5|5591.7|5602.8|5601|5593.3|5591.5|0
1678124400000|2023-03-06 17:40:00|5593.1|5591.3|5582.7|5580.9|5597.7|5595.9|5582.7|5580.9|0
1678124700000|2023-03-06 17:45:00|5582.5|5580.7|5567.2|5565.4|5583.4|5581.6|5565.6|5563.8|0
1678125000000|2023-03-06 17:50:00|5567.1|5565.3|5568.7|5566.9|5570.2|5568.4|5560.8|5559|0
1678125300000|2023-03-06 17:55:00|5568.6|5566.8|5569.1|5567.3|5570.4|5568.6|5561.2|5559.4|0
1678125600000|2023-03-06 18:00:00|5568.3|5566.5|5568.2|5566.4|5571|5569.2|5562.1|5560.3|0
1678125900000|2023-03-06 18:05:00|5568.5|5566.7|5561.6|5559.8|5572.5|5570.7|5558.5|5556.7|0
1678126200000|2023-03-06 18:10:00|5561.8|5560|5562.5|5560.7|5564.7|5562.9|5558.8|5557|0
1678126500000|2023-03-06 18:15:00|5562.6|5560.8|5566.6|5564.8|5566.9|5565.1|5557.3|5555.5|0
1678126800000|2023-03-06 18:20:00|5566.9|5565.1|5568.7|5566.9|5572.6|5570.8|5562|5560.2|0
1678127100000|2023-03-06 18:25:00|5568.6|5566.8|5569.8|5568|5573.8|5572|5562|5560.2|0
1678127400000|2023-03-06 18:30:00|5569|5567.2|5562.2|5560.4|5570.1|5568.3|5562.2|5560.4|0
1678127700000|2023-03-06 18:35:00|5562.4|5560.6|5549.9|5548.1|5563.1|5561.3|5547.7|5545.9|0
1678128000000|2023-03-06 18:40:00|5550|5548.2|5553.7|5551.9|5557.1|5555.3|5547.6|5545.8|0
1678128300000|2023-03-06 18:45:00|5553.3|5551.5|5547.4|5545.6|5553.3|5551.5|5545.7|5543.9|0
1678128600000|2023-03-06 18:50:00|5547.1|5545.3|5549|5547.2|5552|5550.2|5545.4|5543.6|0
1678128900000|2023-03-06 18:55:00|5548.7|5546.9|5547.6|5545.8|5552.4|5550.6|5543.7|5541.9|0
1678129200000|2023-03-06 19:00:00|5547|5545.2|5549.8|5548|5549.9|5548.1|5542.7|5540.9|0
1678129500000|2023-03-06 19:05:00|5550|5548.2|5552.3|5550.5|5554.8|5553|5547.9|5546.1|0
1678129800000|2023-03-06 19:10:00|5552.5|5550.7|5557.6|5555.8|5558.7|5556.9|5548|5546.2|0
1678130100000|2023-03-06 19:15:00|5557.4|5555.6|5546.4|5544.6|5557.4|5555.6|5546.3|5544.5|0
1678130400000|2023-03-06 19:20:00|5546.5|5544.7|5545.5|5543.7|5550.2|5548.4|5544.3|5542.5|0
1678130700000|2023-03-06 19:25:00|5545.4|5543.6|5545|5543.2|5545.5|5543.7|5540.3|5538.5|0
1678131000000|2023-03-06 19:30:00|5544.8|5543|5547.8|5546|5553.6|5551.8|5543.9|5542.1|0
1678131300000|2023-03-06 19:35:00|5547.4|5545.6|5549.6|5547.8|5550.4|5548.6|5545.8|5544|0
1678131600000|2023-03-06 19:40:00|5549.5|5547.7|5553|5551.2|5553|5551.2|5545.8|5544|0
1678131900000|2023-03-06 19:45:00|5552.3|5550.5|5539.4|5537.6|5552.3|5550.5|5539.4|5537.6|0
1678132200000|2023-03-06 19:50:00|5539.3|5537.5|5543.5|5541.7|5543.9|5542.1|5535.1|5533.3|0
1678132500000|2023-03-06 19:55:00|5543.3|5541.5|5539.3|5537.5|5547.6|5545.8|5535.9|5534.1|0
1678132800000|2023-03-06 20:00:00|5540.2|5538.4|5536.9|5535.1|5542.6|5540.8|5535.9|5534.1|0
1678133100000|2023-03-06 20:05:00|5537|5535.2|5543.5|5541.7|5543.5|5541.7|5535|5533.2|0
1678133400000|2023-03-06 20:10:00|5543.4|5541.6|5535.6|5533.8|5546.2|5544.4|5532.1|5530.3|0
1678133700000|2023-03-06 20:15:00|5534.4|5532.6|5534|5532.2|5537.1|5535.3|5527.9|5526.1|0
1678134000000|2023-03-06 20:20:00|5533.3|5531.5|5528.5|5526.7|5534.3|5532.5|5527.4|5525.6|0
1678134300000|2023-03-06 20:25:00|5527.9|5526.1|5523.1|5521.3|5529|5527.2|5522.7|5520.9|0
1678134600000|2023-03-06 20:30:00|5523.4|5521.6|5526.2|5524.4|5531.1|5529.3|5521.9|5520.1|0
1678134900000|2023-03-06 20:35:00|5526.3|5524.5|5525.9|5524.1|5528.4|5526.6|5521.5|5519.7|0
1678135200000|2023-03-06 20:40:00|5525.7|5523.9|5530|5528.2|5530.9|5529.1|5522.2|5520.4|0
1678135500000|2023-03-06 20:45:00|5530.4|5528.6|5529.7|5527.9|5532.8|5531|5525|5523.2|0
1678135800000|2023-03-06 20:50:00|5525.4|5523.6|5513.8|5512|5529.2|5527.4|5513.7|5511.9|0
1678136100000|2023-03-06 20:55:00|5514.4|5512.6|5514.2|5512.4|5517.8|5516|5511.2|5509.4|0
1678136400000|2023-03-06 21:00:00|5514.7|5511.7|5512.6|5509.6|5515.9|5512.9|5511.8|5508.8|0
1678136700000|2023-03-06 21:05:00|5512.7|5509.7|5512.3|5509.3|5513.4|5510.4|5511.7|5508.7|0
1678137000000|2023-03-06 21:10:00|5512.2|5509.2|5513.1|5510.1|5513.7|5510.7|5512.2|5509.2|0
1678137300000|2023-03-06 21:15:00|5513.3|5510.3|5513.8|5510.8|5513.9|5510.9|5513.2|5510.2|0
1678137600000|2023-03-06 21:20:00|5513.7|5510.7|5512.4|5509.4|5513.8|5510.8|5512.3|5509.3|0
1678137900000|2023-03-06 21:25:00|5512.3|5509.3|5510.4|5507.4|5512.4|5509.4|5510.2|5507.2|0
1678138200000|2023-03-06 21:30:00|5510.5|5507.5|5512.1|5509.1|5512.4|5509.4|5510.2|5507.2|0
1678138500000|2023-03-06 21:35:00|5512.2|5509.2|5511.3|5508.3|5512.2|5509.2|5511|5508|0
1678138800000|2023-03-06 21:40:00|5511.2|5508.2|5511.8|5508.8|5511.8|5508.8|5511.1|5508.1|0
1678139100000|2023-03-06 21:45:00|5512|5509|5511.6|5508.6|5512.5|5509.5|5511.5|5508.5|0
1678139400000|2023-03-06 21:50:00|5511.5|5508.5|5511|5508|5511.8|5508.8|5511|5508|0
1678139700000|2023-03-06 21:55:00|5511.1|5508.1|5511.3|5508.3|5511.4|5508.4|5510.6|5507.6|0
1678140000000|2023-03-06 22:00:00|5511.4|5508.4|5511.5|5508.5|5511.6|5508.6|5511|5508|0
1678140300000|2023-03-06 22:05:00|5511.6|5508.6|5511.2|5508.2|5512.1|5509.1|5511.1|5508.1|0
1678140600000|2023-03-06 22:10:00|5511.1|5508.1|5509.7|5506.7|5511.1|5508.1|5509.7|5506.7|0
1678140900000|2023-03-06 22:15:00|5509.9|5506.9|5509.4|5506.4|5510|5507|5509.3|5506.3|0
1678141200000|2023-03-06 22:20:00|5509.5|5506.5|5509|5506|5509.6|5506.6|5508.8|5505.8|0
1678141500000|2023-03-06 22:25:00|5508.9|5505.9|5509|5506|5509.3|5506.3|5508.6|5505.6|0
1678141800000|2023-03-06 22:30:00|5509.1|5506.1|5509.6|5506.6|5510|5507|5509|5506|0
1678142100000|2023-03-06 22:35:00|5509.5|5506.5|5509.8|5506.8|5510|5507|5509.5|5506.5|0
1678142400000|2023-03-06 22:40:00|5509.7|5506.7|5510|5507|5510.1|5507.1|5509.3|5506.3|0
1678142700000|2023-03-06 22:45:00|5510.1|5507.1|5511|5508|5511.6|5508.6|5510|5507|0
1678143000000|2023-03-06 22:50:00|5511.1|5508.1|5510.4|5507.4|5511.5|5508.5|5510.3|5507.3|0
1678143300000|2023-03-06 22:55:00|5510.5|5507.5|5510|5507|5510.6|5507.6|5509.7|5506.7|0
1678143600000|2023-03-06 23:00:00|5510.1|5507.1|5509.2|5506.2|5510.1|5507.1|5508.3|5505.3|0
1678143900000|2023-03-06 23:05:00|5509.1|5506.1|5509.7|5506.7|5509.8|5506.8|5509|5506|0
1678144200000|2023-03-06 23:10:00|5509.6|5506.6|5509.5|5506.5|5509.8|5506.8|5508.8|5505.8|0
1678144500000|2023-03-06 23:15:00|5509.7|5506.7|5510.8|5507.8|5510.9|5507.9|5509.6|5506.6|0
1678144800000|2023-03-06 23:20:00|5510.7|5507.7|5511.2|5508.2|5511.4|5508.4|5510.7|5507.7|0
1678145100000|2023-03-06 23:25:00|5511.1|5508.1|5511|5508|5511.2|5508.2|5510.8|5507.8|0
1678145400000|2023-03-06 23:30:00|5510.9|5507.9|5511.8|5508.8|5511.9|5508.9|5510.9|5507.9|0
1678145700000|2023-03-06 23:35:00|5511.7|5508.7|5510.5|5507.5|5511.7|5508.7|5510.4|5507.4|0
1678146000000|2023-03-06 23:40:00|5510.4|5507.4|5510.3|5507.3|5511.1|5508.1|5510.3|5507.3|0
1678146300000|2023-03-06 23:45:00|5510.2|5507.2|5510.8|5507.8|5510.8|5507.8|5510.2|5507.2|0
1678146600000|2023-03-06 23:50:00|5510.9|5507.9|5512.4|5509.4|5512.7|5509.7|5510.5|5507.5|0
1678146900000|2023-03-06 23:55:00|5512.3|5509.3|5514.3|5511.3|5514.3|5511.3|5512.3|5509.3|0
1678147200000|2023-03-07 00:00:00|5514.4|5511.4|5514|5511|5514.4|5511.4|5513.3|5510.3|0
1678147500000|2023-03-07 00:05:00|5514.2|5511.2|5514.5|5511.5|5514.5|5511.5|5513.9|5510.9|0
1678147800000|2023-03-07 00:10:00|5514.4|5511.4|5513.8|5510.8|5514.4|5511.4|5513.7|5510.7|0
1678148100000|2023-03-07 00:15:00|5513.9|5510.9|5513.6|5510.6|5514.1|5511.1|5513.4|5510.4|0
1678148400000|2023-03-07 00:20:00|5513.7|5510.7|5513.7|5510.7|5513.7|5510.7|5512.9|5509.9|0
1678148700000|2023-03-07 00:25:00|5513.6|5510.6|5513.6|5510.6|5514.3|5511.3|5513.1|5510.1|0
1678149000000|2023-03-07 00:30:00|5513.5|5510.5|5514.7|5511.7|5515|5512|5513.5|5510.5|0
1678149300000|2023-03-07 00:35:00|5514.8|5511.8|5514.4|5511.4|5514.8|5511.8|5513.9|5510.9|0
1678149600000|2023-03-07 00:40:00|5514.8|5511.8|5514.6|5511.6|5515.1|5512.1|5514.2|5511.2|0
1678149900000|2023-03-07 00:45:00|5514.7|5511.7|5515.7|5512.7|5515.9|5512.9|5514.7|5511.7|0
1678150200000|2023-03-07 00:50:00|5515.5|5512.5|5516|5513|5516.5|5513.5|5515|5512|0
1678150500000|2023-03-07 00:55:00|5515.9|5512.9|5516.8|5511.8|5517.1|5514.1|5515.3|5511.7|0
1678150800000|2023-03-07 01:00:00|5517|5512|5514.5|5509.5|5517|5512|5513.2|5508.2|0
1678151100000|2023-03-07 01:05:00|5514.6|5509.6|5515.7|5510.7|5516.8|5511.8|5514.1|5509.1|0
1678151400000|2023-03-07 01:10:00|5515.6|5510.6|5517.4|5512.4|5517.6|5512.6|5515.4|5510.4|0
1678151700000|2023-03-07 01:15:00|5517.5|5512.5|5520.7|5515.7|5521.6|5516.6|5516.5|5511.5|0
1678152000000|2023-03-07 01:20:00|5520.8|5515.8|5521.4|5516.4|5521.9|5516.9|5520.1|5515.1|0
1678152300000|2023-03-07 01:25:00|5521.3|5516.3|5521.2|5516.2|5522.6|5517.6|5520.3|5515.3|0
1678152600000|2023-03-07 01:30:00|5521.3|5516.3|5523|5518|5523.1|5518.1|5519.6|5514.6|0
1678152900000|2023-03-07 01:35:00|5523.1|5518.1|5523.2|5518.2|5523.6|5518.6|5522|5517|0
1678153200000|2023-03-07 01:40:00|5523.1|5518.1|5522.3|5517.3|5524.7|5519.7|5522.3|5517.3|0
1678153500000|2023-03-07 01:45:00|5522.2|5517.2|5524|5519|5524.4|5519.4|5522.2|5517.2|0
1678153800000|2023-03-07 01:50:00|5524.1|5519.1|5527.7|5522.7|5529|5524|5522.7|5517.7|0
1678154100000|2023-03-07 01:55:00|5527.8|5522.8|5530|5525|5530.2|5525.2|5526.5|5521.5|0
1678154400000|2023-03-07 02:00:00|5530.1|5525.1|5530.5|5525.5|5530.9|5525.9|5528.5|5523.5|0
1678154700000|2023-03-07 02:05:00|5530.6|5525.6|5533|5528|5533.1|5528.1|5529.8|5524.8|0
1678155000000|2023-03-07 02:10:00|5533.1|5528.1|5532|5527|5535.3|5530.3|5531.7|5526.7|0
1678155300000|2023-03-07 02:15:00|5531.9|5526.9|5530.9|5525.9|5532.5|5527.5|5530|5525|0
1678155600000|2023-03-07 02:20:00|5530.8|5525.8|5529.3|5524.3|5531.3|5526.3|5528.7|5523.7|0
1678155900000|2023-03-07 02:25:00|5529.2|5524.2|5531|5526|5532|5527|5528.1|5523.1|0
1678156200000|2023-03-07 02:30:00|5530.8|5525.8|5532.3|5527.3|5532.3|5527.3|5530.4|5525.4|0
1678156500000|2023-03-07 02:35:00|5532.2|5527.2|5530.8|5525.8|5532.3|5527.3|5530.7|5525.7|0
1678156800000|2023-03-07 02:40:00|5530.7|5525.7|5529|5524|5531.9|5526.9|5528.3|5523.3|0
1678157100000|2023-03-07 02:45:00|5528.9|5523.9|5527|5522|5529.7|5524.7|5526.7|5521.7|0
1678157400000|2023-03-07 02:50:00|5527.1|5522.1|5528.2|5523.2|5529.3|5524.3|5526.7|5521.7|0
1678157700000|2023-03-07 02:55:00|5528.1|5523.1|5527.8|5522.8|5528.4|5523.4|5526.8|5521.8|0
1678158000000|2023-03-07 03:00:00|5527.7|5522.7|5527.9|5522.9|5528.4|5523.4|5527|5522|0
1678158300000|2023-03-07 03:05:00|5528|5523|5527.2|5522.2|5528.4|5523.4|5526.3|5521.3|0
1678158600000|2023-03-07 03:10:00|5527.3|5522.3|5527.4|5522.4|5528.2|5523.2|5526.4|5521.4|0
1678158900000|2023-03-07 03:15:00|5527.5|5522.5|5528.8|5523.8|5529.6|5524.6|5526.9|5521.9|0
1678159200000|2023-03-07 03:20:00|5528.6|5523.6|5527.5|5522.5|5528.8|5523.8|5527.1|5522.1|0
1678159500000|2023-03-07 03:25:00|5527.7|5522.7|5527.2|5522.2|5528.3|5523.3|5526.8|5521.8|0
1678159800000|2023-03-07 03:30:00|5527.1|5522.1|5529.4|5524.4|5530.7|5525.7|5527.1|5522.1|0
1678160100000|2023-03-07 03:35:00|5529.3|5524.3|5529.6|5524.6|5529.8|5524.8|5528.2|5523.2|0
1678160400000|2023-03-07 03:40:00|5529.5|5524.5|5530.7|5525.7|5531|5526|5529|5524|0
1678160700000|2023-03-07 03:45:00|5530.8|5525.8|5529.4|5524.4|5531|5526|5529|5524|0
1678161000000|2023-03-07 03:50:00|5529.5|5524.5|5530.4|5525.4|5530.5|5525.5|5529|5524|0
1678161300000|2023-03-07 03:55:00|5530.7|5525.7|5532.6|5527.6|5533.4|5528.4|5530.4|5525.4|0
1678161600000|2023-03-07 04:00:00|5532.7|5527.7|5534.9|5529.9|5536.2|5531.2|5532.6|5527.6|0
1678161900000|2023-03-07 04:05:00|5534.8|5529.8|5533|5528|5534.9|5529.9|5532.8|5527.8|0
1678162200000|2023-03-07 04:10:00|5532.9|5527.9|5533.7|5528.7|5533.8|5528.8|5532.4|5527.4|0
1678162500000|2023-03-07 04:15:00|5533.6|5528.6|5532.8|5527.8|5533.9|5528.9|5532.3|5527.3|0
1678162800000|2023-03-07 04:20:00|5532.7|5527.7|5532.6|5527.6|5533.3|5528.3|5531.7|5526.7|0
1678163100000|2023-03-07 04:25:00|5532.7|5527.7|5534.4|5529.4|5534.4|5529.4|5532.2|5527.2|0
1678163400000|2023-03-07 04:30:00|5534.8|5529.8|5533.1|5528.1|5534.9|5529.9|5532.7|5527.7|0
1678163700000|2023-03-07 04:35:00|5533.2|5528.2|5534.2|5529.2|5534.9|5529.9|5533.1|5528.1|0
1678164000000|2023-03-07 04:40:00|5534.1|5529.1|5534.7|5529.7|5535.7|5530.7|5533.8|5528.8|0
1678164300000|2023-03-07 04:45:00|5534.6|5529.6|5535.8|5530.8|5536.2|5531.2|5534.6|5529.6|0
1678164600000|2023-03-07 04:50:00|5535.7|5530.7|5534.6|5529.6|5535.8|5530.8|5534|5529|0
1678164900000|2023-03-07 04:55:00|5534.5|5529.5|5534.2|5529.2|5534.6|5529.6|5532.9|5527.9|0
1678165200000|2023-03-07 05:00:00|5534.6|5529.6|5533.6|5528.6|5534.7|5529.7|5533|5528|0
1678165500000|2023-03-07 05:05:00|5533.5|5528.5|5534|5529|5534.8|5529.8|5533.1|5528.1|0
1678165800000|2023-03-07 05:10:00|5534.1|5529.1|5534.1|5529.1|5534.6|5529.6|5533.9|5528.9|0
1678166100000|2023-03-07 05:15:00|5533.9|5528.9|5533.7|5528.7|5534|5529|5533.1|5528.1|0
1678166400000|2023-03-07 05:20:00|5533.8|5528.8|5534.2|5529.2|5534.6|5529.6|5533.5|5528.5|0
1678166700000|2023-03-07 05:25:00|5534.1|5529.1|5533.6|5528.6|5534.2|5529.2|5533|5528|0
1678167000000|2023-03-07 05:30:00|5533.7|5528.7|5531.5|5526.5|5533.8|5528.8|5531.5|5526.5|0
1678167300000|2023-03-07 05:35:00|5531.6|5526.6|5530.8|5525.8|5532.2|5527.2|5530.6|5525.6|0
1678167600000|2023-03-07 05:40:00|5530.6|5525.6|5531.7|5526.7|5531.8|5526.8|5530.5|5525.5|0
1678167900000|2023-03-07 05:45:00|5531.8|5526.8|5531.3|5526.3|5532.7|5527.7|5530.6|5525.6|0
1678168200000|2023-03-07 05:50:00|5531.2|5526.2|5529.4|5524.4|5531.2|5526.2|5529|5524|0
1678168500000|2023-03-07 05:55:00|5529.3|5524.3|5529.2|5524.2|5529.8|5524.8|5527.8|5522.8|0
1678168800000|2023-03-07 06:00:00|5529.1|5524.1|5529.7|5524.7|5530.7|5525.7|5529|5524|0
1678169100000|2023-03-07 06:05:00|5529.4|5524.4|5527.7|5522.7|5529.5|5524.5|5527.1|5522.1|0
1678169400000|2023-03-07 06:10:00|5527.5|5522.5|5524.4|5519.4|5529|5524|5524.2|5519.2|0
1678169700000|2023-03-07 06:15:00|5524.1|5519.1|5526.1|5521.1|5526.5|5521.5|5524.1|5519.1|0
1678170000000|2023-03-07 06:20:00|5525.9|5520.9|5523.5|5518.5|5526|5521|5523.5|5518.5|0
1678170300000|2023-03-07 06:25:00|5523.6|5518.6|5522.8|5517.8|5523.9|5518.9|5522.3|5517.3|0
1678170600000|2023-03-07 06:30:00|5522.9|5517.9|5524.9|5519.9|5527.5|5522.5|5522.9|5517.9|0
1678170900000|2023-03-07 06:35:00|5524.8|5519.8|5523.5|5518.5|5525.8|5520.8|5523.3|5518.3|0
1678171200000|2023-03-07 06:40:00|5523.4|5518.4|5523.1|5518.1|5523.4|5518.4|5521.5|5516.5|0
1678171500000|2023-03-07 06:45:00|5523|5518|5522.8|5517.8|5523.3|5518.3|5522|5517|0
1678171800000|2023-03-07 06:50:00|5522.9|5517.9|5522.7|5517.7|5523.5|5518.5|5522.5|5517.5|0
1678172100000|2023-03-07 06:55:00|5522.8|5517.8|5522.1|5517.1|5524.6|5519.6|5522.1|5517.1|0
1678172400000|2023-03-07 07:00:00|5521.8|5516.8|5519.1|5514.1|5522.3|5517.3|5518.1|5513.1|0
1678172700000|2023-03-07 07:05:00|5519|5514|5519.6|5514.6|5520.6|5515.6|5518.5|5513.5|0
1678173000000|2023-03-07 07:10:00|5519.3|5514.3|5520.9|5515.9|5522|5517|5518.7|5513.7|0
1678173300000|2023-03-07 07:15:00|5520.6|5515.6|5521.9|5516.9|5522.7|5517.7|5520.1|5515.1|0
1678173600000|2023-03-07 07:20:00|5522|5517|5522.1|5517.1|5522.3|5517.3|5520.1|5515.1|0
1678173900000|2023-03-07 07:25:00|5522.2|5517.2|5523.1|5518.1|5524|5519|5521.9|5516.9|0
1678174200000|2023-03-07 07:30:00|5523.2|5518.2|5525.6|5520.6|5525.9|5520.9|5520|5515|0
1678174500000|2023-03-07 07:35:00|5525.7|5520.7|5525.1|5520.1|5526.7|5521.7|5524.4|5519.4|0
1678174800000|2023-03-07 07:40:00|5525|5520|5523.9|5518.9|5526.4|5521.4|5523.6|5518.6|0
1678175100000|2023-03-07 07:45:00|5523.8|5518.8|5520.9|5515.9|5523.8|5518.8|5520.6|5515.6|0
1678175400000|2023-03-07 07:50:00|5520.8|5515.8|5522|5517|5522.7|5517.7|5520.5|5515.5|0
1678175700000|2023-03-07 07:55:00|5521.9|5516.9|5519.9|5514.9|5521.9|5516.9|5519.4|5514.4|0
1678176000000|2023-03-07 08:00:00|5520|5515|5522.3|5517.3|5524.3|5519.3|5520|5515|0
1678176300000|2023-03-07 08:05:00|5522.2|5517.2|5524.4|5519.4|5525.7|5520.7|5521.5|5516.5|0
1678176600000|2023-03-07 08:10:00|5524.1|5519.1|5519|5514|5524.2|5519.2|5518.9|5513.9|0
1678176900000|2023-03-07 08:15:00|5519.2|5514.2|5523.5|5518.5|5524.6|5519.6|5519.1|5514.1|0
1678177200000|2023-03-07 08:20:00|5523.6|5518.6|5528.8|5523.8|5529.2|5524.2|5522.6|5517.6|0
1678177500000|2023-03-07 08:25:00|5528.7|5523.7|5528.9|5523.9|5530.5|5525.5|5526.9|5521.9|0
1678177800000|2023-03-07 08:30:00|5528.8|5523.8|5531.9|5526.9|5533.3|5528.3|5528.7|5523.7|0
1678178100000|2023-03-07 08:35:00|5532|5527|5530.3|5525.3|5533.4|5528.4|5529.6|5524.6|0
1678178400000|2023-03-07 08:40:00|5530.5|5525.5|5529.5|5524.5|5531.7|5526.7|5528.4|5523.4|0
1678178700000|2023-03-07 08:45:00|5529.6|5524.6|5528.5|5523.5|5530.4|5525.4|5526.3|5521.3|0
1678179000000|2023-03-07 08:50:00|5528.6|5523.6|5529.3|5524.3|5531.2|5526.2|5528.1|5523.1|0
1678179300000|2023-03-07 08:55:00|5529.2|5524.2|5530.4|5525.4|5532.1|5527.1|5528.7|5523.7|0
1678179600000|2023-03-07 09:00:00|5530.6|5525.6|5544|5541|5544.1|5541.1|5530.1|5525.1|0
1678179900000|2023-03-07 09:05:00|5544.1|5541.1|5547.7|5544.7|5547.9|5544.9|5542.3|5539.3|0
1678180200000|2023-03-07 09:10:00|5547.9|5544.9|5543.2|5540.2|5549.5|5546.5|5543|5540|0
1678180500000|2023-03-07 09:15:00|5543.3|5540.3|5540.9|5537.9|5544.2|5541.2|5540.6|5537.6|0
1678180800000|2023-03-07 09:20:00|5541|5538|5542.6|5539.6|5544.2|5541.2|5539.9|5536.9|0
1678181100000|2023-03-07 09:25:00|5542.9|5539.9|5542.9|5539.9|5544.3|5541.3|5542.2|5539.2|0
1678181400000|2023-03-07 09:30:00|5542.2|5539.2|5540.8|5537.8|5542.2|5539.2|5540.5|5537.5|0
1678181700000|2023-03-07 09:35:00|5540.7|5537.7|5541.4|5538.4|5541.6|5538.6|5540|5537|0
1678182000000|2023-03-07 09:40:00|5541.5|5538.5|5539.2|5536.2|5541.6|5538.6|5539.2|5536.2|0
1678182300000|2023-03-07 09:45:00|5539.3|5536.3|5538.6|5535.6|5540.5|5537.5|5538|5535|0
1678182600000|2023-03-07 09:50:00|5538.4|5535.4|5537.6|5534.6|5538.7|5535.7|5537.4|5534.4|0
1678182900000|2023-03-07 09:55:00|5537.5|5534.5|5535.1|5532.1|5537.6|5534.6|5533.6|5530.6|0
1678183200000|2023-03-07 10:00:00|5535.3|5532.3|5535.6|5532.6|5536.3|5533.3|5535|5532|0
1678183500000|2023-03-07 10:05:00|5535.4|5532.4|5538.2|5535.2|5538.6|5535.6|5534.4|5531.4|0
1678183800000|2023-03-07 10:10:00|5537.9|5534.9|5537|5534|5538.4|5535.4|5537|5534|0
1678184100000|2023-03-07 10:15:00|5537.1|5534.1|5539.4|5536.4|5539.4|5536.4|5537.1|5534.1|0
1678184400000|2023-03-07 10:20:00|5539.5|5536.5|5541.9|5538.9|5542.1|5539.1|5539.4|5536.4|0
1678184700000|2023-03-07 10:25:00|5542|5539|5540.5|5537.5|5542.1|5539.1|5539.5|5536.5|0
1678185000000|2023-03-07 10:30:00|5540.6|5537.6|5537.9|5534.9|5541.3|5538.3|5537.9|5534.9|0
1678185300000|2023-03-07 10:35:00|5538|5535|5541.9|5538.9|5542.4|5539.4|5538|5535|0
1678185600000|2023-03-07 10:40:00|5542|5539|5543.7|5540.7|5543.9|5540.9|5541.9|5538.9|0
1678185900000|2023-03-07 10:45:00|5543.6|5540.6|5540.9|5537.9|5544.1|5541.1|5540.4|5537.4|0
1678186200000|2023-03-07 10:50:00|5540.4|5537.4|5540.6|5537.6|5541.1|5538.1|5538.9|5535.9|0
1678186500000|2023-03-07 10:55:00|5540.5|5537.5|5541.8|5538.8|5541.8|5538.8|5540|5537|0
1678186800000|2023-03-07 11:00:00|5541.7|5538.7|5542.1|5539.1|5543.6|5540.6|5541.1|5538.1|0
1678187100000|2023-03-07 11:05:00|5542|5539|5541.6|5538.6|5542.3|5539.3|5540.8|5537.8|0
1678187400000|2023-03-07 11:10:00|5541.7|5538.7|5543.4|5540.4|5544.8|5541.8|5541.3|5538.3|0
1678187700000|2023-03-07 11:15:00|5543.3|5540.3|5542.9|5539.9|5544.5|5541.5|5542.6|5539.6|0
1678188000000|2023-03-07 11:20:00|5543|5540|5538.6|5535.6|5543.4|5540.4|5538.1|5535.1|0
1678188300000|2023-03-07 11:25:00|5538.1|5535.1|5539|5536|5540.4|5537.4|5537.8|5534.8|0
1678188600000|2023-03-07 11:30:00|5538.9|5535.9|5540.3|5537.3|5541|5538|5538.7|5535.7|0
1678188900000|2023-03-07 11:35:00|5540.2|5537.2|5540.6|5537.6|5541.4|5538.4|5539.9|5536.9|0
1678189200000|2023-03-07 11:40:00|5540.4|5537.4|5539.5|5536.5|5540.6|5537.6|5539.4|5536.4|0
1678189500000|2023-03-07 11:45:00|5540|5537|5540.1|5537.1|5540.8|5537.8|5539.4|5536.4|0
1678189800000|2023-03-07 11:50:00|5540.7|5537.7|5537.3|5534.3|5540.8|5537.8|5536.8|5533.8|0
1678190100000|2023-03-07 11:55:00|5536.8|5533.8|5537.5|5534.5|5538.7|5535.7|5536.5|5533.5|0
1678190400000|2023-03-07 12:00:00|5537.4|5534.4|5535.4|5532.4|5539.1|5536.1|5535|5532|0
1678190700000|2023-03-07 12:05:00|5535|5532|5537.4|5534.4|5537.6|5534.6|5535|5532|0
1678191000000|2023-03-07 12:10:00|5537.3|5534.3|5538.7|5535.7|5538.7|5535.7|5536.5|5533.5|0
1678191300000|2023-03-07 12:15:00|5538.6|5535.6|5537.7|5534.7|5538.7|5535.7|5537.4|5534.4|0
1678191600000|2023-03-07 12:20:00|5537.8|5534.8|5534.2|5531.2|5537.8|5534.8|5533.8|5530.8|0
1678191900000|2023-03-07 12:25:00|5534.1|5531.1|5530.9|5527.9|5534.4|5531.4|5530.7|5527.7|0
1678192200000|2023-03-07 12:30:00|5530.6|5527.6|5530.3|5527.3|5531.1|5528.1|5529.3|5526.3|0
1678192500000|2023-03-07 12:35:00|5530.4|5527.4|5533|5530|5533.2|5530.2|5530.1|5527.1|0
1678192800000|2023-03-07 12:40:00|5533.1|5530.1|5536.3|5533.3|5536.4|5533.4|5530.8|5527.8|0
1678193100000|2023-03-07 12:45:00|5536.1|5533.1|5533.8|5530.8|5536.1|5533.1|5533|5530|0
1678193400000|2023-03-07 12:50:00|5534.1|5531.1|5535.5|5532.5|5535.7|5532.7|5534.1|5531.1|0
1678193700000|2023-03-07 12:55:00|5535.4|5532.4|5534.8|5531.8|5536.7|5533.7|5534.4|5531.4|0
1678194000000|2023-03-07 13:00:00|5534.7|5531.7|5537.4|5534.4|5538.4|5535.4|5534.1|5531.1|0
1678194300000|2023-03-07 13:05:00|5537.1|5534.1|5540.9|5537.9|5541.6|5538.6|5537.1|5534.1|0
1678194600000|2023-03-07 13:10:00|5541|5538|5541.4|5538.4|5542.6|5539.6|5540.6|5537.6|0
1678194900000|2023-03-07 13:15:00|5541.3|5538.3|5538.8|5535.8|5541.6|5538.6|5537.7|5534.7|0
1678195200000|2023-03-07 13:20:00|5538.9|5535.9|5542.7|5539.7|5543.8|5540.8|5538.8|5535.8|0
1678195500000|2023-03-07 13:25:00|5542.6|5539.6|5538.2|5535.2|5543.1|5540.1|5536.9|5533.9|0
1678195800000|2023-03-07 13:30:00|5538.1|5535.1|5544|5541|5544|5541|5537.8|5534.8|0
1678196100000|2023-03-07 13:35:00|5543.9|5540.9|5543.6|5540.6|5544.4|5541.4|5542.4|5539.4|0
1678196400000|2023-03-07 13:40:00|5543.7|5540.7|5542.1|5539.1|5543.7|5540.7|5539|5536|0
1678196700000|2023-03-07 13:45:00|5542.3|5539.3|5540.3|5537.3|5542.8|5539.8|5539.4|5536.4|0
1678197000000|2023-03-07 13:50:00|5540.5|5537.5|5537|5534|5540.5|5537.5|5536.4|5533.4|0
1678197300000|2023-03-07 13:55:00|5536.9|5533.9|5535|5532|5536.9|5533.9|5534.8|5531.8|0
1678197600000|2023-03-07 14:00:00|5534.9|5531.9|5525.2|5522.2|5535.1|5532.1|5523.2|5520.2|0
1678197900000|2023-03-07 14:05:00|5524.9|5521.9|5523.6|5520.6|5527.5|5524.5|5522.3|5519.3|0
1678198200000|2023-03-07 14:10:00|5523.5|5520.5|5525|5522|5526.3|5523.3|5522.4|5519.4|0
1678198500000|2023-03-07 14:15:00|5524.8|5521.8|5526.9|5523.9|5527.5|5524.5|5524.1|5521.1|0
1678198800000|2023-03-07 14:20:00|5526.8|5523.8|5528|5525|5528|5525|5523.9|5520.9|0
1678199100000|2023-03-07 14:25:00|5527.9|5524.9|5522.8|5519.8|5527.9|5524.9|5521.8|5518.8|0
1678199400000|2023-03-07 14:30:00|5522.4|5519.4|5541.7|5539.9|5541.7|5539.9|5513.6|5511.8|0
1678199700000|2023-03-07 14:35:00|5542.3|5540.5|5545.9|5544.1|5555|5553.2|5537.3|5535.5|0
1678200000000|2023-03-07 14:40:00|5545.7|5543.9|5533.7|5531.9|5552.6|5550.8|5533.7|5531.9|0
1678200300000|2023-03-07 14:45:00|5533.2|5531.4|5538.8|5537|5544.8|5543|5533.1|5531.3|0
1678200600000|2023-03-07 14:50:00|5539.4|5537.6|5539|5537.2|5541.6|5539.8|5533.4|5531.6|0
1678200900000|2023-03-07 14:55:00|5539.1|5537.3|5524.8|5523|5543.1|5541.3|5524.5|5522.7|0
1678201200000|2023-03-07 15:00:00|5523.8|5522|5471.5|5469.7|5524.6|5522.8|5471.2|5469.4|0
1678201500000|2023-03-07 15:05:00|5469.1|5467.3|5454.9|5453.1|5473.3|5471.5|5447.2|5445.4|0
1678201800000|2023-03-07 15:10:00|5454.5|5452.7|5470.9|5469.1|5473.6|5471.8|5446.4|5444.6|0
1678202100000|2023-03-07 15:15:00|5469.8|5468|5463.2|5461.4|5475.3|5473.5|5459.2|5457.4|0
1678202400000|2023-03-07 15:20:00|5464.4|5462.6|5491.3|5489.5|5501.5|5499.7|5463.4|5461.6|0
1678202700000|2023-03-07 15:25:00|5492.4|5490.6|5493.2|5491.4|5498.6|5496.8|5485.5|5483.7|0
1678203000000|2023-03-07 15:30:00|5493.1|5491.3|5526.9|5525.1|5532.7|5530.9|5487.2|5485.4|0
1678203300000|2023-03-07 15:35:00|5527.3|5525.5|5531.1|5529.3|5546.9|5545.1|5526.5|5524.7|0
1678203600000|2023-03-07 15:40:00|5531|5529.2|5511.7|5509.9|5533.2|5531.4|5508.5|5506.7|0
1678203900000|2023-03-07 15:45:00|5511.8|5510|5521|5519.2|5529.4|5527.6|5506.6|5504.8|0
1678204200000|2023-03-07 15:50:00|5520.3|5518.5|5506.1|5504.3|5521.1|5519.3|5493.6|5491.8|0
1678204500000|2023-03-07 15:55:00|5506.8|5505|5488|5486.2|5511.7|5509.9|5487.3|5485.5|0
1678204800000|2023-03-07 16:00:00|5487.9|5486.1|5504.8|5503|5504.9|5503.1|5484.5|5482.7|0
1678205100000|2023-03-07 16:05:00|5504.2|5502.4|5509.2|5507.4|5512|5510.2|5499.6|5497.8|0
1678205400000|2023-03-07 16:10:00|5509.1|5507.3|5505|5503.2|5522.6|5520.8|5505|5503.2|0
1678205700000|2023-03-07 16:15:00|5504.6|5502.8|5503.4|5501.6|5506.5|5504.7|5497.5|5495.7|0
1678206000000|2023-03-07 16:20:00|5504|5502.2|5500.4|5498.6|5504.9|5503.1|5495|5493.2|0
1678206300000|2023-03-07 16:25:00|5499.9|5498.1|5495.2|5493.4|5506.5|5504.7|5493.6|5491.8|0
1678206600000|2023-03-07 16:30:00|5494.4|5492.6|5498.5|5496.7|5502.6|5500.8|5494.2|5492.4|0
1678206900000|2023-03-07 16:35:00|5499.7|5497.9|5508.3|5506.5|5512.8|5511|5499.1|5497.3|0
1678207200000|2023-03-07 16:40:00|5508.4|5506.6|5527.3|5525.5|5527.3|5525.5|5499.7|5497.9|0
1678207500000|2023-03-07 16:45:00|5527|5525.2|5531.7|5529.9|5533.2|5531.4|5521.1|5519.3|0
1678207800000|2023-03-07 16:50:00|5531.8|5530|5527.4|5525.6|5535.7|5533.9|5523|5521.2|0
1678208100000|2023-03-07 16:55:00|5527.1|5525.3|5517.3|5515.5|5527.1|5525.3|5514.7|5512.9|0
1678208400000|2023-03-07 17:00:00|5516.5|5514.7|5516.6|5514.8|5522.3|5520.5|5514.8|5513|0
1678208700000|2023-03-07 17:05:00|5515.9|5514.1|5520.4|5518.6|5520.4|5518.6|5513.4|5511.6|0
1678209000000|2023-03-07 17:10:00|5520.6|5518.8|5519.7|5517.9|5531.1|5529.3|5518.8|5517|0
1678209300000|2023-03-07 17:15:00|5519.9|5518.1|5539.3|5537.5|5539.3|5537.5|5518.9|5517.1|0
1678209600000|2023-03-07 17:20:00|5541.5|5539.7|5551.3|5549.5|5560.5|5558.7|5541|5539.2|0
1678209900000|2023-03-07 17:25:00|5551.7|5549.9|5555.9|5554.1|5571.5|5569.7|5550.6|5548.8|0
1678210200000|2023-03-07 17:30:00|5556|5554.2|5560|5558.2|5561.4|5559.6|5553.4|5551.6|0
1678210500000|2023-03-07 17:35:00|5559.9|5558.1|5556.5|5554.7|5564.1|5562.3|5550.3|5548.5|0
1678210800000|2023-03-07 17:40:00|5556|5554.2|5559.8|5558|5560.8|5559|5550.8|5549|0
1678211100000|2023-03-07 17:45:00|5560|5558.2|5571.5|5569.7|5573.7|5571.9|5559.5|5557.7|0
1678211400000|2023-03-07 17:50:00|5571.6|5569.8|5560.5|5558.7|5577.7|5575.9|5559.9|5558.1|0
1678211700000|2023-03-07 17:55:00|5561|5559.2|5553.6|5551.8|5561.7|5559.9|5552.9|5551.1|0
1678212000000|2023-03-07 18:00:00|5553|5551.2|5545.9|5544.1|5556.7|5554.9|5545.5|5543.7|0
1678212300000|2023-03-07 18:05:00|5547.3|5545.5|5538|5536.2|5547.3|5545.5|5534.7|5532.9|0
1678212600000|2023-03-07 18:10:00|5537.5|5535.7|5535.3|5533.5|5540.2|5538.4|5531.2|5529.4|0
1678212900000|2023-03-07 18:15:00|5534.7|5532.9|5531.6|5529.8|5536.6|5534.8|5528.2|5526.4|0
1678213200000|2023-03-07 18:20:00|5532.1|5530.3|5526.4|5524.6|5533.8|5532|5524.7|5522.9|0
1678213500000|2023-03-07 18:25:00|5525.9|5524.1|5530.1|5528.3|5533.1|5531.3|5523.4|5521.6|0
1678213800000|2023-03-07 18:30:00|5529|5527.2|5529.2|5527.4|5539.2|5537.4|5526.4|5524.6|0
1678214100000|2023-03-07 18:35:00|5528.8|5527|5517.9|5516.1|5530.9|5529.1|5517.9|5516.1|0
1678214400000|2023-03-07 18:40:00|5517.4|5515.6|5502.5|5500.7|5518.2|5516.4|5502.1|5500.3|0
1678214700000|2023-03-07 18:45:00|5502.3|5500.5|5488.7|5486.9|5503.5|5501.7|5485.8|5484|0
1678215000000|2023-03-07 18:50:00|5488.8|5487|5489.1|5487.3|5496.5|5494.7|5487.9|5486.1|0
1678215300000|2023-03-07 18:55:00|5488.9|5487.1|5491.6|5489.8|5495.1|5493.3|5487.7|5485.9|0
1678215600000|2023-03-07 19:00:00|5491.1|5489.3|5492.2|5490.4|5500.5|5498.7|5489.9|5488.1|0
1678215900000|2023-03-07 19:05:00|5492|5490.2|5496.7|5494.9|5499.4|5497.6|5491.9|5490.1|0
1678216200000|2023-03-07 19:10:00|5496|5494.2|5503.5|5501.7|5505.6|5503.8|5494.9|5493.1|0
1678216500000|2023-03-07 19:15:00|5503.2|5501.4|5503.7|5501.9|5506.3|5504.5|5497.8|5496|0
1678216800000|2023-03-07 19:20:00|5503.6|5501.8|5487.8|5486|5505.1|5503.3|5486.6|5484.8|0
1678217100000|2023-03-07 19:25:00|5487.1|5485.3|5482.2|5480.4|5489.6|5487.8|5481.9|5480.1|0
1678217400000|2023-03-07 19:30:00|5481.7|5479.9|5481.9|5480.1|5486.7|5484.9|5479.7|5477.9|0
1678217700000|2023-03-07 19:35:00|5481.2|5479.4|5476.1|5474.3|5483.7|5481.9|5476|5474.2|0
1678218000000|2023-03-07 19:40:00|5476|5474.2|5472.4|5470.6|5478.8|5477|5471.1|5469.3|0
1678218300000|2023-03-07 19:45:00|5471.7|5469.9|5470.9|5469.1|5479|5477.2|5470.7|5468.9|0
1678218600000|2023-03-07 19:50:00|5470.3|5468.5|5465.9|5464.1|5471.5|5469.7|5465.8|5464|0
1678218900000|2023-03-07 19:55:00|5466|5464.2|5465.5|5463.7|5466.5|5464.7|5460.5|5458.7|0
1678219200000|2023-03-07 20:00:00|5464.5|5462.7|5473.4|5471.6|5479|5477.2|5464.2|5462.4|0
1678219500000|2023-03-07 20:05:00|5473.6|5471.8|5472.7|5470.9|5478.6|5476.8|5472.6|5470.8|0
1678219800000|2023-03-07 20:10:00|5473|5471.2|5474.3|5472.5|5479.3|5477.5|5471.5|5469.7|0
1678220100000|2023-03-07 20:15:00|5474.7|5472.9|5483.1|5481.3|5484.1|5482.3|5474.7|5472.9|0
1678220400000|2023-03-07 20:20:00|5482.7|5480.9|5472.9|5471.1|5482.7|5480.9|5470.5|5468.7|0
1678220700000|2023-03-07 20:25:00|5472.8|5471|5462|5460.2|5472.8|5471|5459.4|5457.6|0
1678221000000|2023-03-07 20:30:00|5461.7|5459.9|5470|5468.2|5474.4|5472.6|5459.6|5457.8|0
1678221300000|2023-03-07 20:35:00|5469.8|5468|5475.7|5473.9|5479.4|5477.6|5467.9|5466.1|0
1678221600000|2023-03-07 20:40:00|5476.3|5474.5|5476.9|5475.1|5482.2|5480.4|5474.5|5472.7|0
1678221900000|2023-03-07 20:45:00|5477|5475.2|5474.3|5472.5|5477.9|5476.1|5471.7|5469.9|0
1678222200000|2023-03-07 20:50:00|5471.5|5469.7|5466.6|5464.8|5473.6|5471.8|5465.8|5464|0
1678222500000|2023-03-07 20:55:00|5467.2|5465.4|5467.7|5465.9|5473.6|5471.8|5463.2|5461.4|0
1678222800000|2023-03-07 21:00:00|5468.3|5465.3|5468.9|5465.9|5470.3|5467.3|5465.7|5462.7|0
1678223100000|2023-03-07 21:05:00|5469|5466|5468.7|5465.7|5472.1|5469.1|5468.2|5465.2|0
1678223400000|2023-03-07 21:10:00|5468.8|5465.8|5469.2|5466.2|5469.6|5466.6|5468.5|5465.5|0
1678223700000|2023-03-07 21:15:00|5469|5466|5468.2|5465.2|5469.5|5466.5|5468|5465|0
1678224000000|2023-03-07 21:20:00|5468.3|5465.3|5470.9|5467.9|5471.4|5468.4|5468.1|5465.1|0
1678224300000|2023-03-07 21:25:00|5471|5468|5472.2|5469.2|5472.7|5469.7|5470.8|5467.8|0
1678224600000|2023-03-07 21:30:00|5472|5469|5473.6|5470.6|5473.7|5470.7|5471.9|5468.9|0
1678224900000|2023-03-07 21:35:00|5473.7|5470.7|5472.7|5469.7|5473.7|5470.7|5472|5469|0
1678225200000|2023-03-07 21:40:00|5472.6|5469.6|5472.4|5469.4|5472.6|5469.6|5471.2|5468.2|0
1678225500000|2023-03-07 21:45:00|5472.7|5469.7|5473.2|5470.2|5473.8|5470.8|5472.6|5469.6|0
1678225800000|2023-03-07 21:50:00|5473.1|5470.1|5471.6|5468.6|5473.1|5470.1|5470.9|5467.9|0
1678226100000|2023-03-07 21:55:00|5471.5|5468.5|5471.5|5468.5|5471.6|5468.6|5470.6|5467.6|0
1678226400000|2023-03-07 22:00:00|5471.4|5468.4|5471.9|5468.9|5472.8|5469.8|5471.4|5468.4|0
1678226700000|2023-03-07 22:05:00|5472|5469|5470.6|5467.6|5472.1|5469.1|5470.5|5467.5|0
1678227000000|2023-03-07 22:10:00|5470.5|5467.5|5470.4|5467.4|5470.9|5467.9|5470.3|5467.3|0
1678227300000|2023-03-07 22:15:00|5470.3|5467.3|5470.8|5467.8|5470.8|5467.8|5470.2|5467.2|0
1678227600000|2023-03-07 22:20:00|5470.7|5467.7|5469.5|5466.5|5471|5468|5469.5|5466.5|0
1678227900000|2023-03-07 22:25:00|5469.6|5466.6|5470.7|5467.7|5471.1|5468.1|5469.3|5466.3|0
1678228200000|2023-03-07 22:30:00|5470.6|5467.6|5471.7|5468.7|5471.7|5468.7|5470.3|5467.3|0
1678228500000|2023-03-07 22:35:00|5471.9|5468.9|5471.5|5468.5|5471.9|5468.9|5471.3|5468.3|0
1678228800000|2023-03-07 22:40:00|5471.4|5468.4|5469.9|5466.9|5471.6|5468.6|5469.8|5466.8|0
1678229100000|2023-03-07 22:45:00|5469.8|5466.8|5469.5|5466.5|5470.5|5467.5|5469.3|5466.3|0
1678229400000|2023-03-07 22:50:00|5469.4|5466.4|5469.4|5466.4|5469.5|5466.5|5469.2|5466.2|0
1678229700000|2023-03-07 22:55:00|5469.5|5466.5|5468.6|5465.6|5469.8|5466.8|5468.6|5465.6|0
1678230000000|2023-03-07 23:00:00|5468.8|5465.8|5469|5466|5469.7|5466.7|5468.3|5465.3|0
1678230300000|2023-03-07 23:05:00|5468.9|5465.9|5469.9|5466.9|5470.5|5467.5|5468.9|5465.9|0
1678230600000|2023-03-07 23:10:00|5470|5467|5470.1|5467.1|5470.2|5467.2|5469.6|5466.6|0
1678230900000|2023-03-07 23:15:00|5470|5467|5468.5|5465.5|5470|5467|5468.5|5465.5|0
1678231200000|2023-03-07 23:20:00|5468.6|5465.6|5467.6|5464.6|5468.7|5465.7|5467.6|5464.6|0
1678231500000|2023-03-07 23:25:00|5467.7|5464.7|5467.6|5464.6|5468.6|5465.6|5467.3|5464.3|0
1678231800000|2023-03-07 23:30:00|5467.5|5464.5|5468.2|5465.2|5468.2|5465.2|5467.3|5464.3|0
1678232100000|2023-03-07 23:35:00|5468.1|5465.1|5467.8|5464.8|5468.4|5465.4|5467.6|5464.6|0
1678232400000|2023-03-07 23:40:00|5467.6|5464.6|5469.1|5466.1|5469.3|5466.3|5467.6|5464.6|0
1678232700000|2023-03-07 23:45:00|5469|5466|5468.3|5465.3|5469.2|5466.2|5468.3|5465.3|0
1678233000000|2023-03-07 23:50:00|5468.2|5465.2|5468.6|5465.6|5468.6|5465.6|5467.5|5464.5|0
1678233300000|2023-03-07 23:55:00|5468.5|5465.5|5468.3|5465.3|5469.1|5466.1|5468.1|5465.1|0
1678233600000|2023-03-08 00:00:00|5468.2|5465.2|5467.8|5464.8|5468.5|5465.5|5467.6|5464.6|0
1678233900000|2023-03-08 00:05:00|5467.6|5464.6|5466.7|5463.7|5467.6|5464.6|5466.4|5463.4|0
1678234200000|2023-03-08 00:10:00|5466.6|5463.6|5465|5462|5466.6|5463.6|5464.2|5461.2|0
1678234500000|2023-03-08 00:15:00|5464.9|5461.9|5464.2|5461.2|5464.9|5461.9|5463|5460|0
1678234800000|2023-03-08 00:20:00|5464|5461|5464.6|5461.6|5464.8|5461.8|5464|5461|0
1678235100000|2023-03-08 00:25:00|5464.7|5461.7|5465.1|5462.1|5465.4|5462.4|5463.7|5460.7|0
1678235400000|2023-03-08 00:30:00|5465.3|5462.3|5466.2|5463.2|5466.2|5463.2|5465|5462|0
1678235700000|2023-03-08 00:35:00|5466.1|5463.1|5466.1|5463.1|5466.1|5463.1|5465.2|5462.2|0
1678236000000|2023-03-08 00:40:00|5465.8|5462.8|5466.4|5463.4|5466.6|5463.6|5465.6|5462.6|0
1678236300000|2023-03-08 00:45:00|5466.5|5463.5|5466.6|5463.6|5466.9|5463.9|5466|5463|0
1678236600000|2023-03-08 00:50:00|5466.7|5463.7|5466.5|5463.5|5467.7|5464.7|5466.4|5463.4|0
1678236900000|2023-03-08 00:55:00|5466.4|5463.4|5469.1|5464.1|5469.2|5465.2|5465.8|5462.8|0
1678237200000|2023-03-08 01:00:00|5469.2|5464.2|5468|5463|5471.2|5466.2|5467.4|5462.4|0
1678237500000|2023-03-08 01:05:00|5468.1|5463.1|5467.3|5462.3|5469.1|5464.1|5466.9|5461.9|0
1678237800000|2023-03-08 01:10:00|5467.4|5462.4|5470.7|5465.7|5470.9|5465.9|5467.2|5462.2|0
1678238100000|2023-03-08 01:15:00|5470.5|5465.5|5473.7|5468.7|5475.4|5470.4|5470.5|5465.5|0
1678238400000|2023-03-08 01:20:00|5473.6|5468.6|5474.5|5469.5|5475.8|5470.8|5473.1|5468.1|0
1678238700000|2023-03-08 01:25:00|5474.4|5469.4|5473.3|5468.3|5474.9|5469.9|5472.1|5467.1|0
1678239000000|2023-03-08 01:30:00|5473.4|5468.4|5476.5|5471.5|5477.1|5472.1|5473|5468|0
1678239300000|2023-03-08 01:35:00|5476.3|5471.3|5472.2|5467.2|5476.4|5471.4|5472.2|5467.2|0
1678239600000|2023-03-08 01:40:00|5472.3|5467.3|5474|5469|5475.5|5470.5|5471.2|5466.2|0
1678239900000|2023-03-08 01:45:00|5474.1|5469.1|5472|5467|5476|5471|5471.7|5466.7|0
1678240200000|2023-03-08 01:50:00|5471.9|5466.9|5473.2|5468.2|5473.4|5468.4|5469.8|5464.8|0
1678240500000|2023-03-08 01:55:00|5473.1|5468.1|5471|5466|5474.2|5469.2|5471|5466|0
1678240800000|2023-03-08 02:00:00|5470.9|5465.9|5472.5|5467.5|5473.3|5468.3|5470.4|5465.4|0
1678241100000|2023-03-08 02:05:00|5472.6|5467.6|5473.4|5468.4|5474|5469|5472.2|5467.2|0
1678241400000|2023-03-08 02:10:00|5473.3|5468.3|5472.7|5467.7|5473.6|5468.6|5471.9|5466.9|0
1678241700000|2023-03-08 02:15:00|5472.6|5467.6|5468.5|5463.5|5473|5468|5468.1|5463.1|0
1678242000000|2023-03-08 02:20:00|5468.4|5463.4|5470|5465|5470.2|5465.2|5467.7|5462.7|0
1678242300000|2023-03-08 02:25:00|5470.1|5465.1|5468.9|5463.9|5471.2|5466.2|5468.3|5463.3|0
1678242600000|2023-03-08 02:30:00|5468.7|5463.7|5465.6|5460.6|5468.7|5463.7|5464.9|5459.9|0
1678242900000|2023-03-08 02:35:00|5465.5|5460.5|5467.8|5462.8|5469.6|5464.6|5465.2|5460.2|0
1678243200000|2023-03-08 02:40:00|5467.7|5462.7|5465.5|5460.5|5468.5|5463.5|5465.1|5460.1|0
1678243500000|2023-03-08 02:45:00|5465.6|5460.6|5462.5|5457.5|5466.3|5461.3|5461.8|5456.8|0
1678243800000|2023-03-08 02:50:00|5462.6|5457.6|5460.9|5455.9|5463.6|5458.6|5460.2|5455.2|0
1678244100000|2023-03-08 02:55:00|5461.4|5456.4|5460.7|5455.7|5462.1|5457.1|5457.7|5452.7|0
1678244400000|2023-03-08 03:00:00|5460.8|5455.8|5461.8|5456.8|5463.6|5458.6|5460.1|5455.1|0
1678244700000|2023-03-08 03:05:00|5461.7|5456.7|5464.7|5459.7|5465.2|5460.2|5461.7|5456.7|0
1678245000000|2023-03-08 03:10:00|5464.6|5459.6|5464.1|5459.1|5465.5|5460.5|5463.2|5458.2|0
1678245300000|2023-03-08 03:15:00|5464.3|5459.3|5462.5|5457.5|5464.6|5459.6|5462.3|5457.3|0
1678245600000|2023-03-08 03:20:00|5462.6|5457.6|5462.4|5457.4|5463.7|5458.7|5460.6|5455.6|0
1678245900000|2023-03-08 03:25:00|5462.5|5457.5|5460.7|5455.7|5463.5|5458.5|5460.6|5455.6|0
1678246200000|2023-03-08 03:30:00|5460.8|5455.8|5460.5|5455.5|5461.4|5456.4|5459|5454|0
1678246500000|2023-03-08 03:35:00|5460.6|5455.6|5460.3|5455.3|5460.9|5455.9|5459.6|5454.6|0
1678246800000|2023-03-08 03:40:00|5460|5455|5460|5455|5460.7|5455.7|5459.6|5454.6|0
1678247100000|2023-03-08 03:45:00|5459.8|5454.8|5460.5|5455.5|5462.3|5457.3|5459.6|5454.6|0
1678247400000|2023-03-08 03:50:00|5460.6|5455.6|5460.3|5455.3|5461.5|5456.5|5459.8|5454.8|0
1678247700000|2023-03-08 03:55:00|5460.4|5455.4|5458.6|5453.6|5461|5456|5457.8|5452.8|0
1678248000000|2023-03-08 04:00:00|5458.8|5453.8|5461.8|5456.8|5461.9|5456.9|5458.8|5453.8|0
1678248300000|2023-03-08 04:05:00|5461.7|5456.7|5462.2|5457.2|5462.7|5457.7|5460.7|5455.7|0
1678248600000|2023-03-08 04:10:00|5462.1|5457.1|5461.2|5456.2|5462.3|5457.3|5460.4|5455.4|0
1678248900000|2023-03-08 04:15:00|5461.1|5456.1|5460.8|5455.8|5462.8|5457.8|5460.8|5455.8|0
1678249200000|2023-03-08 04:20:00|5460.9|5455.9|5461.3|5456.3|5462.5|5457.5|5460.9|5455.9|0
1678249500000|2023-03-08 04:25:00|5461.4|5456.4|5462.4|5457.4|5462.5|5457.5|5461.2|5456.2|0
1678249800000|2023-03-08 04:30:00|5462.3|5457.3|5462.7|5457.7|5463.4|5458.4|5461.7|5456.7|0
1678250100000|2023-03-08 04:35:00|5462.8|5457.8|5464.5|5459.5|5464.7|5459.7|5462.5|5457.5|0
1678250400000|2023-03-08 04:40:00|5464.6|5459.6|5464.9|5459.9|5465.7|5460.7|5464.2|5459.2|0
1678250700000|2023-03-08 04:45:00|5465.1|5460.1|5468|5463|5468.3|5463.3|5464.3|5459.3|0
1678251000000|2023-03-08 04:50:00|5469.4|5464.4|5467|5462|5469.6|5464.6|5467|5462|0
1678251300000|2023-03-08 04:55:00|5466.9|5461.9|5466.7|5461.7|5467.9|5462.9|5466.7|5461.7|0
1678251600000|2023-03-08 05:00:00|5467|5462|5469.3|5464.3|5470.1|5465.1|5466.7|5461.7|0
1678251900000|2023-03-08 05:05:00|5469.4|5464.4|5469.2|5464.2|5469.8|5464.8|5467.5|5462.5|0
1678252200000|2023-03-08 05:10:00|5469.1|5464.1|5469.1|5464.1|5469.8|5464.8|5468.1|5463.1|0
1678252500000|2023-03-08 05:15:00|5468.9|5463.9|5468.8|5463.8|5471.4|5466.4|5468.1|5463.1|0
1678252800000|2023-03-08 05:20:00|5469|5464|5467.6|5462.6|5469.2|5464.2|5467.2|5462.2|0
1678253100000|2023-03-08 05:25:00|5467.7|5462.7|5469.2|5464.2|5469.6|5464.6|5467.7|5462.7|0
1678253400000|2023-03-08 05:30:00|5469.3|5464.3|5469.4|5464.4|5470.3|5465.3|5467.8|5462.8|0
1678253700000|2023-03-08 05:35:00|5469.5|5464.5|5468.3|5463.3|5470|5465|5468.3|5463.3|0
1678254000000|2023-03-08 05:40:00|5468.6|5463.6|5467.2|5462.2|5469.2|5464.2|5466.9|5461.9|0
1678254300000|2023-03-08 05:45:00|5467.3|5462.3|5466.3|5461.3|5468.1|5463.1|5465.9|5460.9|0
1678254600000|2023-03-08 05:50:00|5466.2|5461.2|5465.9|5460.9|5467.1|5462.1|5464.8|5459.8|0
1678254900000|2023-03-08 05:55:00|5466|5461|5464.5|5459.5|5467.6|5462.6|5464.3|5459.3|0
1678255200000|2023-03-08 06:00:00|5464.6|5459.6|5466.2|5461.2|5466.7|5461.7|5462.6|5457.6|0
1678255500000|2023-03-08 06:05:00|5466.1|5461.1|5467|5462|5467.5|5462.5|5465.7|5460.7|0
1678255800000|2023-03-08 06:10:00|5466.9|5461.9|5465.4|5460.4|5467|5462|5464.1|5459.1|0
1678256100000|2023-03-08 06:15:00|5465.5|5460.5|5463.5|5458.5|5465.8|5460.8|5462.9|5457.9|0
1678256400000|2023-03-08 06:20:00|5463.4|5458.4|5461.3|5456.3|5463.5|5458.5|5461|5456|0
1678256700000|2023-03-08 06:25:00|5461.1|5456.1|5462.6|5457.6|5463.2|5458.2|5460.8|5455.8|0
1678257000000|2023-03-08 06:30:00|5462.7|5457.7|5464.2|5459.2|5464.8|5459.8|5462.1|5457.1|0
1678257300000|2023-03-08 06:35:00|5464.5|5459.5|5466.4|5461.4|5466.7|5461.7|5464.5|5459.5|0
1678257600000|2023-03-08 06:40:00|5466.3|5461.3|5465.8|5460.8|5467.7|5462.7|5464.3|5459.3|0
1678257900000|2023-03-08 06:45:00|5465.9|5460.9|5466.1|5461.1|5466.5|5461.5|5465|5460|0
1678258200000|2023-03-08 06:50:00|5466|5461|5466.1|5461.1|5466.8|5461.8|5465.1|5460.1|0
1678258500000|2023-03-08 06:55:00|5466.2|5461.2|5469|5464|5469.5|5464.5|5466.2|5461.2|0
1678258800000|2023-03-08 07:00:00|5468.9|5463.9|5469|5464|5470.5|5465.5|5468|5463|0
1678259100000|2023-03-08 07:05:00|5469.1|5464.1|5466.4|5461.4|5469.1|5464.1|5465.9|5460.9|0
1678259400000|2023-03-08 07:10:00|5466.3|5461.3|5465.1|5460.1|5466.9|5461.9|5464.4|5459.4|0
1678259700000|2023-03-08 07:15:00|5465.2|5460.2|5467.1|5462.1|5468|5463|5464|5459|0
1678260000000|2023-03-08 07:20:00|5467.2|5462.2|5466.4|5461.4|5467.3|5462.3|5465.6|5460.6|0
1678260300000|2023-03-08 07:25:00|5466.5|5461.5|5467.6|5462.6|5468.2|5463.2|5466.3|5461.3|0
1678260600000|2023-03-08 07:30:00|5467.4|5462.4|5464.1|5459.1|5467.6|5462.6|5463.1|5458.1|0
1678260900000|2023-03-08 07:35:00|5464.2|5459.2|5468.1|5463.1|5468.9|5463.9|5464|5459|0
1678261200000|2023-03-08 07:40:00|5468.2|5463.2|5464.3|5459.3|5468.3|5463.3|5463.9|5458.9|0
1678261500000|2023-03-08 07:45:00|5464.4|5459.4|5463.4|5458.4|5464.5|5459.5|5462.9|5457.9|0
1678261800000|2023-03-08 07:50:00|5463.3|5458.3|5466|5461|5466.1|5461.1|5462.8|5457.8|0
1678262100000|2023-03-08 07:55:00|5466.1|5461.1|5463.5|5458.5|5466.1|5461.1|5462.9|5457.9|0
1678262400000|2023-03-08 08:00:00|5462.9|5457.9|5467.1|5462.1|5469.4|5464.4|5462.9|5457.9|0
1678262700000|2023-03-08 08:05:00|5467.2|5462.2|5476.4|5471.4|5476.5|5471.5|5465.2|5460.2|0
1678263000000|2023-03-08 08:10:00|5476.3|5471.3|5471.6|5466.6|5477.8|5472.8|5470.2|5465.2|0
1678263300000|2023-03-08 08:15:00|5471.8|5466.8|5469.1|5464.1|5473.6|5468.6|5467.5|5462.5|0
1678263600000|2023-03-08 08:20:00|5469|5464|5472.4|5467.4|5475.1|5470.1|5467.4|5462.4|0
1678263900000|2023-03-08 08:25:00|5472.2|5467.2|5474.1|5469.1|5474.7|5469.7|5468.8|5463.8|0
1678264200000|2023-03-08 08:30:00|5474|5469|5478.5|5473.5|5479.2|5474.2|5473.5|5468.5|0
1678264500000|2023-03-08 08:35:00|5478.4|5473.4|5478|5473|5480.4|5475.4|5476.7|5471.7|0
1678264800000|2023-03-08 08:40:00|5478.1|5473.1|5479.6|5474.6|5479.7|5474.7|5476.4|5471.4|0
1678265100000|2023-03-08 08:45:00|5479.7|5474.7|5480.2|5475.2|5481.3|5476.3|5477.9|5472.9|0
1678265400000|2023-03-08 08:50:00|5480.1|5475.1|5478.1|5473.1|5480.5|5475.5|5477.6|5472.6|0
1678265700000|2023-03-08 08:55:00|5478|5473|5478|5473|5479.7|5474.7|5476.9|5471.9|0
1678266000000|2023-03-08 09:00:00|5478.2|5473.2|5478.2|5475.2|5481.2|5478.2|5475.4|5472.4|0
1678266300000|2023-03-08 09:05:00|5478|5475|5475.7|5472.7|5479|5476|5474|5471|0
1678266600000|2023-03-08 09:10:00|5475.6|5472.6|5467.9|5464.9|5475.9|5472.9|5467.7|5464.7|0
1678266900000|2023-03-08 09:15:00|5468.2|5465.2|5464.5|5461.5|5469.1|5466.1|5464.2|5461.2|0
1678267200000|2023-03-08 09:20:00|5465.9|5462.9|5462.6|5459.6|5467.3|5464.3|5461.8|5458.8|0
1678267500000|2023-03-08 09:25:00|5463.6|5460.6|5466.2|5463.2|5467.2|5464.2|5462.6|5459.6|0
1678267800000|2023-03-08 09:30:00|5466.3|5463.3|5465.8|5462.8|5467.7|5464.7|5464.8|5461.8|0
1678268100000|2023-03-08 09:35:00|5466.8|5463.8|5466.9|5463.9|5468.5|5465.5|5465.2|5462.2|0
1678268400000|2023-03-08 09:40:00|5468|5465|5467.4|5464.4|5469.5|5466.5|5466.2|5463.2|0
1678268700000|2023-03-08 09:45:00|5467.5|5464.5|5465.8|5462.8|5467.6|5464.6|5465.3|5462.3|0
1678269000000|2023-03-08 09:50:00|5466.5|5463.5|5465.2|5462.2|5466.5|5463.5|5463.2|5460.2|0
1678269300000|2023-03-08 09:55:00|5464|5461|5468.1|5465.1|5468.2|5465.2|5463.9|5460.9|0
1678269600000|2023-03-08 10:00:00|5468.2|5465.2|5468.7|5465.7|5469.2|5466.2|5466.7|5463.7|0
1678269900000|2023-03-08 10:05:00|5468.8|5465.8|5467.4|5464.4|5469|5466|5467.2|5464.2|0
1678270200000|2023-03-08 10:10:00|5467.5|5464.5|5467.7|5464.7|5468.8|5465.8|5467.3|5464.3|0
1678270500000|2023-03-08 10:15:00|5467.8|5464.8|5468.1|5465.1|5468.3|5465.3|5467.4|5464.4|0
1678270800000|2023-03-08 10:20:00|5468.2|5465.2|5466.8|5463.8|5468.3|5465.3|5466.1|5463.1|0
1678271100000|2023-03-08 10:25:00|5466.7|5463.7|5467.9|5464.9|5468.1|5465.1|5465.8|5462.8|0
1678271400000|2023-03-08 10:30:00|5468|5465|5470.8|5467.8|5470.8|5467.8|5468|5465|0
1678271700000|2023-03-08 10:35:00|5470.5|5467.5|5470.2|5467.2|5471.2|5468.2|5469.6|5466.6|0
1678272000000|2023-03-08 10:40:00|5470.1|5467.1|5471.7|5468.7|5472.2|5469.2|5469.4|5466.4|0
1678272300000|2023-03-08 10:45:00|5471.6|5468.6|5472.4|5469.4|5472.7|5469.7|5471.5|5468.5|0
1678272600000|2023-03-08 10:50:00|5472.3|5469.3|5475.8|5472.8|5475.9|5472.9|5471.9|5468.9|0
1678272900000|2023-03-08 10:55:00|5475.7|5472.7|5475.5|5472.5|5476.8|5473.8|5474.4|5471.4|0
1678273200000|2023-03-08 11:00:00|5475.3|5472.3|5477.5|5474.5|5477.7|5474.7|5475.3|5472.3|0
1678273500000|2023-03-08 11:05:00|5477.6|5474.6|5482.6|5479.6|5482.6|5479.6|5477.3|5474.3|0
1678273800000|2023-03-08 11:10:00|5483|5480|5487|5484|5488.6|5485.6|5482.9|5479.9|0
1678274100000|2023-03-08 11:15:00|5486.9|5483.9|5484.5|5481.5|5488.7|5485.7|5484.4|5481.4|0
1678274400000|2023-03-08 11:20:00|5484.6|5481.6|5486.9|5483.9|5487.1|5484.1|5484.6|5481.6|0
1678274700000|2023-03-08 11:25:00|5487|5484|5484.8|5481.8|5487.2|5484.2|5484.4|5481.4|0
1678275000000|2023-03-08 11:30:00|5484.7|5481.7|5481.5|5478.5|5485.2|5482.2|5481|5478|0
1678275300000|2023-03-08 11:35:00|5481.6|5478.6|5481.9|5478.9|5483|5480|5480.4|5477.4|0
1678275600000|2023-03-08 11:40:00|5482|5479|5482.3|5479.3|5483|5480|5481.6|5478.6|0
1678275900000|2023-03-08 11:45:00|5482.2|5479.2|5481.3|5478.3|5483.7|5480.7|5481.1|5478.1|0
1678276200000|2023-03-08 11:50:00|5481.4|5478.4|5481.4|5478.4|5482.3|5479.3|5480.7|5477.7|0
1678276500000|2023-03-08 11:55:00|5481.3|5478.3|5480|5477|5483.6|5480.6|5479.7|5476.7|0
1678276800000|2023-03-08 12:00:00|5479.8|5476.8|5481.1|5478.1|5481.2|5478.2|5477.4|5474.4|0
1678277100000|2023-03-08 12:05:00|5481|5478|5480.7|5477.7|5483|5480|5479.8|5476.8|0
1678277400000|2023-03-08 12:10:00|5480.8|5477.8|5478.8|5475.8|5482.6|5479.6|5478.8|5475.8|0
1678277700000|2023-03-08 12:15:00|5478.9|5475.9|5479|5476|5479.1|5476.1|5477.1|5474.1|0
1678278000000|2023-03-08 12:20:00|5478.9|5475.9|5465.6|5462.6|5479.3|5476.3|5465.5|5462.5|0
1678278300000|2023-03-08 12:25:00|5465.4|5462.4|5465.5|5462.5|5470.7|5467.7|5465.3|5462.3|0
1678278600000|2023-03-08 12:30:00|5465.6|5462.6|5467.8|5464.8|5468.2|5465.2|5464.9|5461.9|0
1678278900000|2023-03-08 12:35:00|5468|5465|5461.9|5458.9|5469.5|5466.5|5458.7|5455.7|0
1678279200000|2023-03-08 12:40:00|5461.7|5458.7|5455.6|5452.6|5461.7|5458.7|5455.6|5452.6|0
1678279500000|2023-03-08 12:45:00|5455.1|5452.1|5457.3|5454.3|5459.9|5456.9|5455|5452|0
1678279800000|2023-03-08 12:50:00|5457.4|5454.4|5460.6|5457.6|5461.6|5458.6|5456.9|5453.9|0
1678280100000|2023-03-08 12:55:00|5460.3|5457.3|5463|5460|5463.7|5460.7|5459.7|5456.7|0
1678280400000|2023-03-08 13:00:00|5462.9|5459.9|5458.9|5455.9|5465.6|5462.6|5458.7|5455.7|0
1678280700000|2023-03-08 13:05:00|5459|5456|5466.6|5463.6|5469.4|5466.4|5458.7|5455.7|0
1678281000000|2023-03-08 13:10:00|5466.9|5463.9|5461.3|5458.3|5467.5|5464.5|5460.4|5457.4|0
1678281300000|2023-03-08 13:15:00|5461.8|5458.8|5452.1|5449.1|5461.8|5458.8|5448.2|5445.2|0
1678281600000|2023-03-08 13:20:00|5452.3|5449.3|5462.5|5459.5|5464.8|5461.8|5450.7|5447.7|0
1678281900000|2023-03-08 13:25:00|5462.3|5459.3|5461|5458|5465.1|5462.1|5459.2|5456.2|0
1678282200000|2023-03-08 13:30:00|5460.9|5457.9|5467.1|5464.1|5467.4|5464.4|5460.3|5457.3|0
1678282500000|2023-03-08 13:35:00|5467.2|5464.2|5467.3|5464.3|5471.1|5468.1|5462.4|5459.4|0
1678282800000|2023-03-08 13:40:00|5467.5|5464.5|5471.6|5468.6|5474.6|5471.6|5466.9|5463.9|0
1678283100000|2023-03-08 13:45:00|5471.7|5468.7|5463.2|5460.2|5472.3|5469.3|5462.4|5459.4|0
1678283400000|2023-03-08 13:50:00|5463.4|5460.4|5460.5|5457.5|5464.6|5461.6|5458.1|5455.1|0
1678283700000|2023-03-08 13:55:00|5459.9|5456.9|5464.2|5461.2|5465.2|5462.2|5457.5|5454.5|0
1678284000000|2023-03-08 14:00:00|5463.5|5460.5|5468.7|5465.7|5469.2|5466.2|5461.3|5458.3|0
1678284300000|2023-03-08 14:05:00|5468.8|5465.8|5460.1|5457.1|5469.4|5466.4|5459|5456|0
1678284600000|2023-03-08 14:10:00|5460.2|5457.2|5461.7|5458.7|5463|5460|5459.2|5456.2|0
1678284900000|2023-03-08 14:15:00|5461.6|5458.6|5466.6|5463.6|5466.6|5463.6|5461.6|5458.6|0
1678285200000|2023-03-08 14:20:00|5467.2|5464.2|5464.9|5461.9|5467.5|5464.5|5462|5459|0
1678285500000|2023-03-08 14:25:00|5463.1|5460.1|5462.1|5459.1|5467.5|5464.5|5462.1|5459.1|0
1678285800000|2023-03-08 14:30:00|5461.5|5458.5|5451.4|5449.6|5482.6|5480.8|5450.5|5448.7|0
1678286100000|2023-03-08 14:35:00|5450.3|5448.5|5448.2|5446.4|5455.7|5453.9|5441.4|5439.6|0
1678286400000|2023-03-08 14:40:00|5448.3|5446.5|5434.9|5433.1|5456.4|5454.6|5434.9|5433.1|0
1678286700000|2023-03-08 14:45:00|5435|5433.2|5438.1|5436.3|5448.3|5446.5|5433.7|5431.9|0
1678287000000|2023-03-08 14:50:00|5438|5436.2|5441.3|5439.5|5447.8|5446|5436.8|5435|0
1678287300000|2023-03-08 14:55:00|5440.5|5438.7|5457.6|5455.8|5465.4|5463.6|5438.6|5436.8|0
1678287600000|2023-03-08 15:00:00|5459.5|5457.7|5449.2|5447.4|5460.5|5458.7|5423.4|5421.6|0
1678287900000|2023-03-08 15:05:00|5448.9|5447.1|5464.3|5462.5|5469.2|5467.4|5446|5444.2|0
1678288200000|2023-03-08 15:10:00|5464.1|5462.3|5464.9|5463.1|5478.5|5476.7|5462.2|5460.4|0
1678288500000|2023-03-08 15:15:00|5463.9|5462.1|5455.5|5453.7|5469.8|5468|5451.3|5449.5|0
1678288800000|2023-03-08 15:20:00|5456.4|5454.6|5481.9|5480.1|5483.6|5481.8|5445.1|5443.3|0
1678289100000|2023-03-08 15:25:00|5480.7|5478.9|5479.3|5477.5|5485.6|5483.8|5472.3|5470.5|0
1678289400000|2023-03-08 15:30:00|5479.1|5477.3|5494.9|5493.1|5498.5|5496.7|5472.1|5470.3|0
1678289700000|2023-03-08 15:35:00|5494.8|5493|5488.7|5486.9|5496.4|5494.6|5486.9|5485.1|0
1678290000000|2023-03-08 15:40:00|5488.8|5487|5484.5|5482.7|5492.5|5490.7|5481.9|5480.1|0
1678290300000|2023-03-08 15:45:00|5485.4|5483.6|5468.1|5466.3|5488.9|5487.1|5467.7|5465.9|0
1678290600000|2023-03-08 15:50:00|5468.4|5466.6|5477|5475.2|5478|5476.2|5464.7|5462.9|0
1678290900000|2023-03-08 15:55:00|5477.3|5475.5|5478.2|5476.4|5481.8|5480|5471.7|5469.9|0
1678291200000|2023-03-08 16:00:00|5478.5|5476.7|5487.8|5486|5491.3|5489.5|5476.3|5474.5|0
1678291500000|2023-03-08 16:05:00|5488.3|5486.5|5500.7|5498.9|5507.5|5505.7|5488.3|5486.5|0
1678291800000|2023-03-08 16:10:00|5501|5499.2|5497.5|5495.7|5504.5|5502.7|5494.4|5492.6|0
1678292100000|2023-03-08 16:15:00|5497.4|5495.6|5493.4|5491.6|5500.1|5498.3|5491.2|5489.4|0
1678292400000|2023-03-08 16:20:00|5493.9|5492.1|5497.4|5495.6|5500|5498.2|5492.7|5490.9|0
1678292700000|2023-03-08 16:25:00|5497.8|5496|5491.9|5490.1|5503.9|5502.1|5490.7|5488.9|0
1678293000000|2023-03-08 16:30:00|5492.3|5490.5|5477.6|5475.8|5492.9|5491.1|5476.8|5475|0
1678293300000|2023-03-08 16:35:00|5477.3|5475.5|5488.5|5486.7|5488.5|5486.7|5470.9|5469.1|0
1678293600000|2023-03-08 16:40:00|5489|5487.2|5502.3|5500.5|5503.7|5501.9|5489|5487.2|0
1678293900000|2023-03-08 16:45:00|5503.7|5501.9|5517|5515.2|5520.2|5518.4|5503.1|5501.3|0
1678294200000|2023-03-08 16:50:00|5516.7|5514.9|5515.2|5513.4|5520.5|5518.7|5513|5511.2|0
1678294500000|2023-03-08 16:55:00|5515.8|5514|5512.8|5511|5517.2|5515.4|5509.9|5508.1|0
1678294800000|2023-03-08 17:00:00|5514.3|5512.5|5505.3|5503.5|5516.2|5514.4|5504.7|5502.9|0
1678295100000|2023-03-08 17:05:00|5505.2|5503.4|5498.3|5496.5|5508|5506.2|5495.7|5493.9|0
1678295400000|2023-03-08 17:10:00|5498.9|5497.1|5494.5|5492.7|5500.9|5499.1|5489.6|5487.8|0
1678295700000|2023-03-08 17:15:00|5494.4|5492.6|5497.7|5495.9|5499.9|5498.1|5492|5490.2|0
1678296000000|2023-03-08 17:20:00|5497.9|5496.1|5496.3|5494.5|5498.7|5496.9|5493.1|5491.3|0
1678296300000|2023-03-08 17:25:00|5495.7|5493.9|5484.9|5483.1|5498|5496.2|5482.4|5480.6|0
1678296600000|2023-03-08 17:30:00|5484.8|5483|5482.2|5480.4|5484.9|5483.1|5471.1|5469.3|0
1678296900000|2023-03-08 17:35:00|5482|5480.2|5487.7|5485.9|5490.9|5489.1|5479.5|5477.7|0
1678297200000|2023-03-08 17:40:00|5488.1|5486.3|5491.2|5489.4|5494.1|5492.3|5487.7|5485.9|0
1678297500000|2023-03-08 17:45:00|5491|5489.2|5493|5491.2|5494.9|5493.1|5486.9|5485.1|0
1678297800000|2023-03-08 17:50:00|5492.5|5490.7|5487.2|5485.4|5494|5492.2|5483.5|5481.7|0
1678298100000|2023-03-08 17:55:00|5487.4|5485.6|5485.1|5483.3|5487.4|5485.6|5479.1|5477.3|0
1678298400000|2023-03-08 18:00:00|5485.2|5483.4|5474.2|5472.4|5489.6|5487.8|5471.3|5469.5|0
1678298700000|2023-03-08 18:05:00|5474.3|5472.5|5473.6|5471.8|5482|5480.2|5473.4|5471.6|0
1678299000000|2023-03-08 18:10:00|5473.8|5472|5476.2|5474.4|5481.5|5479.7|5470.2|5468.4|0
1678299300000|2023-03-08 18:15:00|5473.9|5472.1|5475.5|5473.7|5480.4|5478.6|5469.9|5468.1|0
1678299600000|2023-03-08 18:20:00|5475.2|5473.4|5480|5478.2|5483.6|5481.8|5472.8|5471|0
1678299900000|2023-03-08 18:25:00|5480.3|5478.5|5470.2|5468.4|5480.3|5478.5|5468.2|5466.4|0
1678300200000|2023-03-08 18:30:00|5470.3|5468.5|5477|5475.2|5478.9|5477.1|5467.3|5465.5|0
1678300500000|2023-03-08 18:35:00|5476.3|5474.5|5470.7|5468.9|5478.4|5476.6|5470.7|5468.9|0
1678300800000|2023-03-08 18:40:00|5470.5|5468.7|5470.5|5468.7|5471.4|5469.6|5465|5463.2|0
1678301100000|2023-03-08 18:45:00|5469.3|5467.5|5469|5467.2|5471.8|5470|5467.4|5465.6|0
1678301400000|2023-03-08 18:50:00|5468|5466.2|5476.4|5474.6|5477.4|5475.6|5465.2|5463.4|0
1678301700000|2023-03-08 18:55:00|5476.8|5475|5471.2|5469.4|5479.1|5477.3|5467.4|5465.6|0
1678302000000|2023-03-08 19:00:00|5471.8|5470|5472.8|5471|5475.7|5473.9|5471.1|5469.3|0
1678302300000|2023-03-08 19:05:00|5472.9|5471.1|5482.7|5480.9|5483.1|5481.3|5469|5467.2|0
1678302600000|2023-03-08 19:10:00|5482.6|5480.8|5482.4|5480.6|5490.2|5488.4|5482.4|5480.6|0
1678302900000|2023-03-08 19:15:00|5481.4|5479.6|5483.4|5481.6|5486.5|5484.7|5480.4|5478.6|0
1678303200000|2023-03-08 19:20:00|5483.5|5481.7|5485|5483.2|5489.5|5487.7|5482.2|5480.4|0
1678303500000|2023-03-08 19:25:00|5485.3|5483.5|5492|5490.2|5493.1|5491.3|5484.8|5483|0
1678303800000|2023-03-08 19:30:00|5491.8|5490|5488.1|5486.3|5492.6|5490.8|5485.6|5483.8|0
1678304100000|2023-03-08 19:35:00|5487.6|5485.8|5496|5494.2|5500.1|5498.3|5486.4|5484.6|0
1678304400000|2023-03-08 19:40:00|5495.2|5493.4|5490.1|5488.3|5498.9|5497.1|5489.1|5487.3|0
1678304700000|2023-03-08 19:45:00|5490.2|5488.4|5491.6|5489.8|5492.9|5491.1|5489|5487.2|0
1678305000000|2023-03-08 19:50:00|5491.4|5489.6|5490.3|5488.5|5492.3|5490.5|5485.2|5483.4|0
1678305300000|2023-03-08 19:55:00|5490.4|5488.6|5486.4|5484.6|5490.6|5488.8|5483.7|5481.9|0
1678305600000|2023-03-08 20:00:00|5486.3|5484.5|5481.2|5479.4|5489.8|5488|5481.1|5479.3|0
1678305900000|2023-03-08 20:05:00|5480.5|5478.7|5480|5478.2|5480.8|5479|5472.6|5470.8|0
1678306200000|2023-03-08 20:10:00|5478.8|5477|5475.7|5473.9|5480.3|5478.5|5473.8|5472|0
1678306500000|2023-03-08 20:15:00|5475.2|5473.4|5472.6|5470.8|5476.5|5474.7|5471.7|5469.9|0
1678306800000|2023-03-08 20:20:00|5472.7|5470.9|5472.6|5470.8|5478.5|5476.7|5471.5|5469.7|0
1678307100000|2023-03-08 20:25:00|5472.5|5470.7|5477.4|5475.6|5478.2|5476.4|5471.5|5469.7|0
1678307400000|2023-03-08 20:30:00|5477.3|5475.5|5483.5|5481.7|5484.8|5483|5476.8|5475|0
1678307700000|2023-03-08 20:35:00|5484.2|5482.4|5501.2|5499.4|5502.1|5500.3|5483.6|5481.8|0
1678308000000|2023-03-08 20:40:00|5501.4|5499.6|5510.9|5509.1|5512|5510.2|5501|5499.2|0
1678308300000|2023-03-08 20:45:00|5511.2|5509.4|5514.4|5512.6|5521.7|5519.9|5511.2|5509.4|0
1678308600000|2023-03-08 20:50:00|5513.8|5512|5509.1|5507.3|5516.2|5514.4|5508.2|5506.4|0
1678308900000|2023-03-08 20:55:00|5508.4|5506.6|5513.1|5511.3|5513.4|5511.6|5507.2|5505.4|0
1678309200000|2023-03-08 21:00:00|5513.7|5510.7|5513.6|5510.6|5514.6|5511.6|5510.7|5507.7|0
1678309500000|2023-03-08 21:05:00|5513.7|5510.7|5509.7|5506.7|5513.7|5510.7|5508.7|5505.7|0
1678309800000|2023-03-08 21:10:00|5510.7|5507.7|5510.6|5507.6|5511.2|5508.2|5510.3|5507.3|0
1678310100000|2023-03-08 21:15:00|5510.7|5507.7|5511.8|5508.8|5511.9|5508.9|5510.4|5507.4|0
1678310400000|2023-03-08 21:20:00|5511.9|5508.9|5512.4|5509.4|5512.8|5509.8|5511.6|5508.6|0
1678310700000|2023-03-08 21:25:00|5512.3|5509.3|5511.4|5508.4|5512.6|5509.6|5511|5508|0
1678311000000|2023-03-08 21:30:00|5511.5|5508.5|5512.1|5509.1|5512.1|5509.1|5510.6|5507.6|0
1678311300000|2023-03-08 21:35:00|5512.2|5509.2|5513.3|5510.3|5514.4|5511.4|5512.1|5509.1|0
1678311600000|2023-03-08 21:40:00|5513.2|5510.2|5512.9|5509.9|5513.4|5510.4|5512.5|5509.5|0
1678311900000|2023-03-08 21:45:00|5512.8|5509.8|5513.3|5510.3|5513.5|5510.5|5512.8|5509.8|0
1678312200000|2023-03-08 21:50:00|5513.5|5510.5|5514.9|5511.9|5515.3|5512.3|5513.2|5510.2|0
1678312500000|2023-03-08 21:55:00|5515|5512|5515.2|5512.2|5515.8|5512.8|5514.5|5511.5|0
1678312800000|2023-03-08 22:00:00|5515.1|5512.1|5516|5513|5516.9|5513.9|5515.1|5512.1|0
1678313100000|2023-03-08 22:05:00|5515.9|5512.9|5516.7|5513.7|5516.7|5513.7|5515.2|5512.2|0
1678313400000|2023-03-08 22:10:00|5516.6|5513.6|5516.6|5513.6|5517.1|5514.1|5516.3|5513.3|0
1678313700000|2023-03-08 22:15:00|5516.5|5513.5|5517.2|5514.2|5517.4|5514.4|5516.3|5513.3|0
1678314000000|2023-03-08 22:20:00|5517.3|5514.3|5516.6|5513.6|5517.5|5514.5|5516.4|5513.4|0
1678314300000|2023-03-08 22:25:00|5516.8|5513.8|5515.9|5512.9|5517.5|5514.5|5515.7|5512.7|0
1678314600000|2023-03-08 22:30:00|5516.2|5513.2|5516.8|5513.8|5516.8|5513.8|5515.9|5512.9|0
1678314900000|2023-03-08 22:35:00|5516.7|5513.7|5517.3|5514.3|5517.3|5514.3|5516.5|5513.5|0
1678315200000|2023-03-08 22:40:00|5517.2|5514.2|5517.9|5514.9|5518.1|5515.1|5517|5514|0
1678315500000|2023-03-08 22:45:00|5517.8|5514.8|5518.4|5515.4|5518.7|5515.7|5517.5|5514.5|0
1678315800000|2023-03-08 22:50:00|5518.5|5515.5|5517.9|5514.9|5518.5|5515.5|5517.5|5514.5|0
1678316100000|2023-03-08 22:55:00|5518|5515|5518|5515|5518.4|5515.4|5517.8|5514.8|0
1678316400000|2023-03-08 23:00:00|5517.8|5514.8|5515.2|5512.2|5517.8|5514.8|5515.2|5512.2|0
1678316700000|2023-03-08 23:05:00|5515.1|5512.1|5514.1|5511.1|5515.4|5512.4|5513.6|5510.6|0
1678317000000|2023-03-08 23:10:00|5514|5511|5513|5510|5514.3|5511.3|5512.8|5509.8|0
1678317300000|2023-03-08 23:15:00|5512.9|5509.9|5513.7|5510.7|5513.9|5510.9|5512.8|5509.8|0
1678317600000|2023-03-08 23:20:00|5513.6|5510.6|5512.2|5509.2|5513.7|5510.7|5512|5509|0
1678317900000|2023-03-08 23:25:00|5512.5|5509.5|5512.1|5509.1|5513.1|5510.1|5511.8|5508.8|0
1678318200000|2023-03-08 23:30:00|5512.2|5509.2|5513.5|5510.5|5514.4|5511.4|5512.2|5509.2|0
1678318500000|2023-03-08 23:35:00|5513.4|5510.4|5513.3|5510.3|5513.9|5510.9|5513.2|5510.2|0
1678318800000|2023-03-08 23:40:00|5513.4|5510.4|5513.5|5510.5|5514.1|5511.1|5513.1|5510.1|0
1678319100000|2023-03-08 23:45:00|5513.7|5510.7|5514|5511|5514.2|5511.2|5513.2|5510.2|0
1678319400000|2023-03-08 23:50:00|5513.5|5510.5|5512.4|5509.4|5513.7|5510.7|5512.2|5509.2|0
1678319700000|2023-03-08 23:55:00|5512.5|5509.5|5511.7|5508.7|5512.5|5509.5|5511.6|5508.6|0
1678320000000|2023-03-09 00:00:00|5511.6|5508.6|5510.3|5507.3|5511.7|5508.7|5510.1|5507.1|0
1678320300000|2023-03-09 00:05:00|5510.2|5507.2|5510.3|5507.3|5510.7|5507.7|5509.6|5506.6|0
1678320600000|2023-03-09 00:10:00|5510.2|5507.2|5508.9|5505.9|5510.5|5507.5|5508.8|5505.8|0
1678320900000|2023-03-09 00:15:00|5509|5506|5509.6|5506.6|5509.6|5506.6|5508.7|5505.7|0
1678321200000|2023-03-09 00:20:00|5509.7|5506.7|5509.4|5506.4|5509.8|5506.8|5509.1|5506.1|0
1678321500000|2023-03-09 00:25:00|5509.6|5506.6|5509.9|5506.9|5509.9|5506.9|5509.3|5506.3|0
1678321800000|2023-03-09 00:30:00|5510.1|5507.1|5500.7|5497.7|5510.1|5507.1|5500|5497|0
1678322100000|2023-03-09 00:35:00|5501.3|5498.3|5502.8|5499.8|5503.6|5500.6|5501.3|5498.3|0
1678322400000|2023-03-09 00:40:00|5502.7|5499.7|5502.9|5499.9|5505.2|5502.2|5502.2|5499.2|0
1678322700000|2023-03-09 00:45:00|5503|5500|5500.8|5497.8|5503.9|5500.9|5500.7|5497.7|0
1678323000000|2023-03-09 00:50:00|5500.9|5497.9|5499.8|5496.8|5500.9|5497.9|5498.5|5495.5|0
1678323300000|2023-03-09 00:55:00|5499.9|5496.9|5502.1|5497.1|5502.4|5498.5|5498.4|5495.4|0
1678323600000|2023-03-09 01:00:00|5502.2|5497.2|5500.4|5495.4|5505.1|5500.1|5500.4|5495.4|0
1678323900000|2023-03-09 01:05:00|5500.3|5495.3|5495.3|5490.3|5500.3|5495.3|5493.4|5488.4|0
1678324200000|2023-03-09 01:10:00|5495.4|5490.4|5496.2|5491.2|5498.2|5493.2|5495.3|5490.3|0
1678324500000|2023-03-09 01:15:00|5496.8|5491.8|5496.8|5491.8|5496.9|5491.9|5494.6|5489.6|0
1678324800000|2023-03-09 01:20:00|5496.9|5491.9|5495.9|5490.9|5496.9|5491.9|5494.6|5489.6|0
1678325100000|2023-03-09 01:25:00|5495.8|5490.8|5495.6|5490.6|5497.1|5492.1|5494|5489|0
1678325400000|2023-03-09 01:30:00|5495.7|5490.7|5495|5490|5498|5493|5493.9|5488.9|0
1678325700000|2023-03-09 01:35:00|5495.1|5490.1|5495.5|5490.5|5496.4|5491.4|5493.7|5488.7|0
1678326000000|2023-03-09 01:40:00|5495.7|5490.7|5494.8|5489.8|5496.4|5491.4|5494.1|5489.1|0
1678326300000|2023-03-09 01:45:00|5494.9|5489.9|5491.7|5486.7|5495.1|5490.1|5491.4|5486.4|0
1678326600000|2023-03-09 01:50:00|5491.4|5486.4|5492.4|5487.4|5492.7|5487.7|5490.5|5485.5|0
1678326900000|2023-03-09 01:55:00|5492.3|5487.3|5489.1|5484.1|5493.2|5488.2|5489.1|5484.1|0
1678327200000|2023-03-09 02:00:00|5489|5484|5490.9|5485.9|5492.7|5487.7|5487.8|5482.8|0
1678327500000|2023-03-09 02:05:00|5490.7|5485.7|5492.8|5487.8|5493.2|5488.2|5490.2|5485.2|0
1678327800000|2023-03-09 02:10:00|5492.7|5487.7|5492.5|5487.5|5492.9|5487.9|5490.4|5485.4|0
1678328100000|2023-03-09 02:15:00|5492.4|5487.4|5492.1|5487.1|5493.1|5488.1|5491.6|5486.6|0
1678328400000|2023-03-09 02:20:00|5492.4|5487.4|5491.8|5486.8|5492.8|5487.8|5491.2|5486.2|0
1678328700000|2023-03-09 02:25:00|5491.9|5486.9|5494.2|5489.2|5494.7|5489.7|5491.9|5486.9|0
1678329000000|2023-03-09 02:30:00|5494.1|5489.1|5491.8|5486.8|5495.7|5490.7|5491.3|5486.3|0
1678329300000|2023-03-09 02:35:00|5491.9|5486.9|5492.5|5487.5|5493|5488|5491.4|5486.4|0
1678329600000|2023-03-09 02:40:00|5492.4|5487.4|5490.1|5485.1|5492.7|5487.7|5489.8|5484.8|0
1678329900000|2023-03-09 02:45:00|5490|5485|5492.4|5487.4|5492.7|5487.7|5489.5|5484.5|0
1678330200000|2023-03-09 02:50:00|5492.3|5487.3|5494.3|5489.3|5494.5|5489.5|5492|5487|0
1678330500000|2023-03-09 02:55:00|5494.2|5489.2|5493.7|5488.7|5494.3|5489.3|5492.9|5487.9|0
1678330800000|2023-03-09 03:00:00|5493.6|5488.6|5493.4|5488.4|5493.7|5488.7|5492.2|5487.2|0
1678331100000|2023-03-09 03:05:00|5493.5|5488.5|5494.1|5489.1|5494.6|5489.6|5493|5488|0
1678331400000|2023-03-09 03:10:00|5494|5489|5490.8|5485.8|5494.7|5489.7|5490.3|5485.3|0
1678331700000|2023-03-09 03:15:00|5490.9|5485.9|5493.2|5488.2|5493.4|5488.4|5490.5|5485.5|0
1678332000000|2023-03-09 03:20:00|5493.1|5488.1|5495.1|5490.1|5495.6|5490.6|5493.1|5488.1|0
1678332300000|2023-03-09 03:25:00|5495.2|5490.2|5494.6|5489.6|5495.6|5490.6|5494.2|5489.2|0
1678332600000|2023-03-09 03:30:00|5494.5|5489.5|5493.8|5488.8|5495.5|5490.5|5493.4|5488.4|0
1678332900000|2023-03-09 03:35:00|5493.7|5488.7|5496.9|5491.9|5497.1|5492.1|5493.7|5488.7|0
1678333200000|2023-03-09 03:40:00|5497|5492|5496.7|5491.7|5497.7|5492.7|5496.6|5491.6|0
1678333500000|2023-03-09 03:45:00|5496.8|5491.8|5496.2|5491.2|5496.8|5491.8|5495.6|5490.6|0
1678333800000|2023-03-09 03:50:00|5496|5491|5496.2|5491.2|5496.8|5491.8|5495.8|5490.8|0
1678334100000|2023-03-09 03:55:00|5496.1|5491.1|5496.1|5491.1|5496.4|5491.4|5495|5490|0
1678334400000|2023-03-09 04:00:00|5496.2|5491.2|5494.7|5489.7|5496.6|5491.6|5494.2|5489.2|0
1678334700000|2023-03-09 04:05:00|5494.8|5489.8|5495.4|5490.4|5495.7|5490.7|5493.6|5488.6|0
1678335000000|2023-03-09 04:10:00|5495.5|5490.5|5495.2|5490.2|5495.5|5490.5|5494.7|5489.7|0
1678335300000|2023-03-09 04:15:00|5495.1|5490.1|5496.4|5491.4|5496.9|5491.9|5495|5490|0
1678335600000|2023-03-09 04:20:00|5496.5|5491.5|5495.2|5490.2|5496.5|5491.5|5495.1|5490.1|0
1678335900000|2023-03-09 04:25:00|5495.3|5490.3|5496.5|5491.5|5497.3|5492.3|5495.1|5490.1|0
1678336200000|2023-03-09 04:30:00|5496.4|5491.4|5496.5|5491.5|5497.2|5492.2|5495.7|5490.7|0
1678336500000|2023-03-09 04:35:00|5496.4|5491.4|5495.3|5490.3|5496.4|5491.4|5495|5490|0
1678336800000|2023-03-09 04:40:00|5495.2|5490.2|5494|5489|5495.3|5490.3|5493.6|5488.6|0
1678337100000|2023-03-09 04:45:00|5494.1|5489.1|5496.3|5491.3|5496.3|5491.3|5493.7|5488.7|0
1678337400000|2023-03-09 04:50:00|5496|5491|5496.7|5491.7|5497.3|5492.3|5495.9|5490.9|0
1678337700000|2023-03-09 04:55:00|5496.6|5491.6|5497.2|5492.2|5497.4|5492.4|5496.4|5491.4|0
1678338000000|2023-03-09 05:00:00|5497.3|5492.3|5497.1|5492.1|5497.4|5492.4|5496|5491|0
1678338300000|2023-03-09 05:05:00|5497.2|5492.2|5498.2|5493.2|5498.2|5493.2|5496.7|5491.7|0
1678338600000|2023-03-09 05:10:00|5498.3|5493.3|5500.8|5495.8|5501.2|5496.2|5498|5493|0
1678338900000|2023-03-09 05:15:00|5500.7|5495.7|5499.5|5494.5|5501.1|5496.1|5499.2|5494.2|0
1678339200000|2023-03-09 05:20:00|5499.6|5494.6|5500|5495|5500.2|5495.2|5499.5|5494.5|0
1678339500000|2023-03-09 05:25:00|5500.2|5495.2|5500.7|5495.7|5501.2|5496.2|5499.9|5494.9|0
1678339800000|2023-03-09 05:30:00|5500.8|5495.8|5501.8|5496.8|5502.6|5497.6|5500.7|5495.7|0
1678340100000|2023-03-09 05:35:00|5501.6|5496.6|5501.6|5496.6|5503.4|5498.4|5501.1|5496.1|0
1678340400000|2023-03-09 05:40:00|5501.7|5496.7|5501.3|5496.3|5502.2|5497.2|5500.9|5495.9|0
1678340700000|2023-03-09 05:45:00|5501.2|5496.2|5499.1|5494.1|5501.4|5496.4|5498.7|5493.7|0
1678341000000|2023-03-09 05:50:00|5499|5494|5500.2|5495.2|5501.1|5496.1|5498.9|5493.9|0
1678341300000|2023-03-09 05:55:00|5500.1|5495.1|5500.7|5495.7|5501.1|5496.1|5499.6|5494.6|0
1678341600000|2023-03-09 06:00:00|5500.9|5495.9|5499.6|5494.6|5501.1|5496.1|5499.1|5494.1|0
1678341900000|2023-03-09 06:05:00|5499.3|5494.3|5500.3|5495.3|5500.4|5495.4|5498.8|5493.8|0
1678342200000|2023-03-09 06:10:00|5500.4|5495.4|5501.8|5496.8|5501.9|5496.9|5500.4|5495.4|0
1678342500000|2023-03-09 06:15:00|5501.9|5496.9|5502.7|5497.7|5503.4|5498.4|5501.3|5496.3|0
1678342800000|2023-03-09 06:20:00|5502.8|5497.8|5502.8|5497.8|5503.4|5498.4|5500.8|5495.8|0
1678343100000|2023-03-09 06:25:00|5502.7|5497.7|5501.7|5496.7|5502.8|5497.8|5501.5|5496.5|0
1678343400000|2023-03-09 06:30:00|5501.9|5496.9|5500.4|5495.4|5502|5497|5499.8|5494.8|0
1678343700000|2023-03-09 06:35:00|5500.5|5495.5|5500.9|5495.9|5501.1|5496.1|5500|5495|0
1678344000000|2023-03-09 06:40:00|5501|5496|5500.7|5495.7|5501.6|5496.6|5500.2|5495.2|0
1678344300000|2023-03-09 06:45:00|5500.8|5495.8|5501.2|5496.2|5501.7|5496.7|5500.3|5495.3|0
1678344600000|2023-03-09 06:50:00|5501.1|5496.1|5499.9|5494.9|5501.6|5496.6|5499.7|5494.7|0
1678344900000|2023-03-09 06:55:00|5499.8|5494.8|5499.6|5494.6|5500.2|5495.2|5499.3|5494.3|0
1678345200000|2023-03-09 07:00:00|5499.8|5494.8|5495.5|5490.5|5499.8|5494.8|5493|5488|0
1678345500000|2023-03-09 07:05:00|5495.6|5490.6|5494.3|5489.3|5495.8|5490.8|5492.6|5487.6|0
1678345800000|2023-03-09 07:10:00|5494.1|5489.1|5493.4|5488.4|5495.5|5490.5|5493|5488|0
1678346100000|2023-03-09 07:15:00|5493.3|5488.3|5490.6|5485.6|5493.3|5488.3|5490.4|5485.4|0
1678346400000|2023-03-09 07:20:00|5490.7|5485.7|5493.3|5488.3|5493.9|5488.9|5490.7|5485.7|0
1678346700000|2023-03-09 07:25:00|5493.4|5488.4|5494.3|5489.3|5495.1|5490.1|5493|5488|0
1678347000000|2023-03-09 07:30:00|5494.2|5489.2|5493.8|5488.8|5494.2|5489.2|5492.9|5487.9|0
1678347300000|2023-03-09 07:35:00|5493.9|5488.9|5493.9|5488.9|5495.1|5490.1|5493|5488|0
1678347600000|2023-03-09 07:40:00|5494|5489|5493.6|5488.6|5494.7|5489.7|5493.1|5488.1|0
1678347900000|2023-03-09 07:45:00|5493.5|5488.5|5492.8|5487.8|5493.8|5488.8|5491.3|5486.3|0
1678348200000|2023-03-09 07:50:00|5492.9|5487.9|5490.8|5485.8|5493.5|5488.5|5490.5|5485.5|0
1678348500000|2023-03-09 07:55:00|5490.9|5485.9|5492.9|5487.9|5493.4|5488.4|5489.8|5484.8|0
1678348800000|2023-03-09 08:00:00|5493|5488|5493.7|5488.7|5495.1|5490.1|5491.1|5486.1|0
1678349100000|2023-03-09 08:05:00|5493.5|5488.5|5489.2|5484.2|5494|5489|5488.7|5483.7|0
1678349400000|2023-03-09 08:10:00|5489.1|5484.1|5486.8|5481.8|5490|5485|5485.4|5480.4|0
1678349700000|2023-03-09 08:15:00|5486.7|5481.7|5485.7|5480.7|5488|5483|5483.7|5478.7|0
1678350000000|2023-03-09 08:20:00|5485.5|5480.5|5482.3|5477.3|5485.5|5480.5|5481.8|5476.8|0
1678350300000|2023-03-09 08:25:00|5482.2|5477.2|5480.7|5475.7|5482.9|5477.9|5480|5475|0
1678350600000|2023-03-09 08:30:00|5480.6|5475.6|5486.3|5481.3|5486.4|5481.4|5480.2|5475.2|0
1678350900000|2023-03-09 08:35:00|5486.4|5481.4|5489.4|5484.4|5490.2|5485.2|5485.8|5480.8|0
1678351200000|2023-03-09 08:40:00|5489.5|5484.5|5486.3|5481.3|5489.9|5484.9|5485.5|5480.5|0
1678351500000|2023-03-09 08:45:00|5485.6|5480.6|5483.6|5478.6|5486|5481|5478.2|5473.2|0
1678351800000|2023-03-09 08:50:00|5483.4|5478.4|5484.3|5479.3|5484.9|5479.9|5482.4|5477.4|0
1678352100000|2023-03-09 08:55:00|5484.5|5479.5|5484.6|5479.6|5486.2|5481.2|5483.9|5478.9|0
1678352400000|2023-03-09 09:00:00|5484.4|5479.4|5470.4|5467.4|5484.6|5479.6|5469.6|5466.6|0
1678352700000|2023-03-09 09:05:00|5470.6|5467.6|5475.8|5472.8|5476.2|5473.2|5470.2|5467.2|0
1678353000000|2023-03-09 09:10:00|5475.7|5472.7|5468.9|5465.9|5476.2|5473.2|5464.3|5461.3|0
1678353300000|2023-03-09 09:15:00|5469.1|5466.1|5468.7|5465.7|5470.2|5467.2|5468.6|5465.6|0
1678353600000|2023-03-09 09:20:00|5468.8|5465.8|5465|5462|5468.8|5465.8|5464.2|5461.2|0
1678353900000|2023-03-09 09:25:00|5465.2|5462.2|5464.7|5461.7|5466.1|5463.1|5463.9|5460.9|0
1678354200000|2023-03-09 09:30:00|5462.8|5459.8|5461.7|5458.7|5462.9|5459.9|5459.5|5456.5|0
1678354500000|2023-03-09 09:35:00|5461|5458|5463.7|5460.7|5465.5|5462.5|5460.9|5457.9|0
1678354800000|2023-03-09 09:40:00|5463.6|5460.6|5463.8|5460.8|5465.7|5462.7|5463.6|5460.6|0
1678355100000|2023-03-09 09:45:00|5463.9|5460.9|5461.2|5458.2|5463.9|5460.9|5458.7|5455.7|0
1678355400000|2023-03-09 09:50:00|5460.7|5457.7|5460.8|5457.8|5462|5459|5459.3|5456.3|0
1678355700000|2023-03-09 09:55:00|5460.7|5457.7|5454|5451|5460.8|5457.8|5453.8|5450.8|0
1678356000000|2023-03-09 10:00:00|5454.9|5451.9|5451.3|5448.3|5455.8|5452.8|5451.2|5448.2|0
1678356300000|2023-03-09 10:05:00|5451.2|5448.2|5450.6|5447.6|5453.5|5450.5|5449.5|5446.5|0
1678356600000|2023-03-09 10:10:00|5451.1|5448.1|5453.6|5450.6|5454.3|5451.3|5449.4|5446.4|0
1678356900000|2023-03-09 10:15:00|5453.7|5450.7|5452.4|5449.4|5454.4|5451.4|5452.4|5449.4|0
1678357200000|2023-03-09 10:20:00|5452.5|5449.5|5449.3|5446.3|5452.5|5449.5|5446.7|5443.7|0
1678357500000|2023-03-09 10:25:00|5449.4|5446.4|5449.9|5446.9|5450.5|5447.5|5448.9|5445.9|0
1678357800000|2023-03-09 10:30:00|5450|5447|5452.8|5449.8|5453.5|5450.5|5449.5|5446.5|0
1678358100000|2023-03-09 10:35:00|5453|5450|5453.5|5450.5|5454.9|5451.9|5452.5|5449.5|0
1678358400000|2023-03-09 10:40:00|5453.8|5450.8|5454.3|5451.3|5455|5452|5453.6|5450.6|0
1678358700000|2023-03-09 10:45:00|5454.4|5451.4|5454|5451|5456.8|5453.8|5453.6|5450.6|0
1678359000000|2023-03-09 10:50:00|5453.9|5450.9|5454.9|5451.9|5455|5452|5451.7|5448.7|0
1678359300000|2023-03-09 10:55:00|5455|5452|5454.3|5451.3|5455.7|5452.7|5454.1|5451.1|0
1678359600000|2023-03-09 11:00:00|5454.4|5451.4|5457.9|5454.9|5457.9|5454.9|5454|5451|0
1678359900000|2023-03-09 11:05:00|5458|5455|5459.5|5456.5|5462.1|5459.1|5458|5455|0
1678360200000|2023-03-09 11:10:00|5459.6|5456.6|5459|5456|5461.4|5458.4|5458.6|5455.6|0
1678360500000|2023-03-09 11:15:00|5459.1|5456.1|5458.6|5455.6|5459.3|5456.3|5457.7|5454.7|0
1678360800000|2023-03-09 11:20:00|5458.7|5455.7|5456.6|5453.6|5459.6|5456.6|5454.8|5451.8|0
1678361100000|2023-03-09 11:25:00|5456.5|5453.5|5459.2|5456.2|5459.8|5456.8|5456.1|5453.1|0
1678361400000|2023-03-09 11:30:00|5459.1|5456.1|5459.4|5456.4|5459.7|5456.7|5458.3|5455.3|0
1678361700000|2023-03-09 11:35:00|5459.5|5456.5|5459.7|5456.7|5460.4|5457.4|5459.3|5456.3|0
1678362000000|2023-03-09 11:40:00|5459.6|5456.6|5462.9|5459.9|5463.5|5460.5|5459.3|5456.3|0
1678362300000|2023-03-09 11:45:00|5462.8|5459.8|5462.1|5459.1|5463.7|5460.7|5461.3|5458.3|0
1678362600000|2023-03-09 11:50:00|5461.7|5458.7|5461.6|5458.6|5461.8|5458.8|5460.5|5457.5|0
1678362900000|2023-03-09 11:55:00|5461.5|5458.5|5462.7|5459.7|5462.7|5459.7|5460.8|5457.8|0
1678363200000|2023-03-09 12:00:00|5463.1|5460.1|5465|5462|5467.3|5464.3|5463.1|5460.1|0
1678363500000|2023-03-09 12:05:00|5464.9|5461.9|5459.3|5456.3|5465.5|5462.5|5458.8|5455.8|0
1678363800000|2023-03-09 12:10:00|5459.2|5456.2|5461|5458|5464.2|5461.2|5459.1|5456.1|0
1678364100000|2023-03-09 12:15:00|5461.1|5458.1|5464.1|5461.1|5464.3|5461.3|5459.5|5456.5|0
1678364400000|2023-03-09 12:20:00|5464|5461|5463.9|5460.9|5464|5461|5461.3|5458.3|0
1678364700000|2023-03-09 12:25:00|5463.7|5460.7|5468.1|5465.1|5468.4|5465.4|5463.7|5460.7|0
1678365000000|2023-03-09 12:30:00|5468.2|5465.2|5460.6|5457.6|5468.5|5465.5|5460.6|5457.6|0
1678365300000|2023-03-09 12:35:00|5460.7|5457.7|5464.1|5461.1|5464.1|5461.1|5460.7|5457.7|0
1678365600000|2023-03-09 12:40:00|5464.2|5461.2|5461.1|5458.1|5464.3|5461.3|5461.1|5458.1|0
1678365900000|2023-03-09 12:45:00|5460.8|5457.8|5463.1|5460.1|5463.4|5460.4|5460.7|5457.7|0
1678366200000|2023-03-09 12:50:00|5463.4|5460.4|5472.9|5469.9|5472.9|5469.9|5463.4|5460.4|0
1678366500000|2023-03-09 12:55:00|5473.2|5470.2|5469.5|5466.5|5473.7|5470.7|5468.6|5465.6|0
1678366800000|2023-03-09 13:00:00|5469.3|5466.3|5470.4|5467.4|5471.4|5468.4|5467|5464|0
1678367100000|2023-03-09 13:05:00|5470.6|5467.6|5464|5461|5471.8|5468.8|5463.1|5460.1|0
1678367400000|2023-03-09 13:10:00|5463.9|5460.9|5465|5462|5466.6|5463.6|5463|5460|0
1678367700000|2023-03-09 13:15:00|5464.7|5461.7|5467.7|5464.7|5468.9|5465.9|5464.6|5461.6|0
1678368000000|2023-03-09 13:20:00|5467.6|5464.6|5469|5466|5469.2|5466.2|5466.7|5463.7|0
1678368300000|2023-03-09 13:25:00|5469.2|5466.2|5474.6|5471.6|5474.7|5471.7|5469|5466|0
1678368600000|2023-03-09 13:30:00|5474.8|5471.8|5505.5|5502.5|5513.7|5510.7|5474.8|5471.8|0
1678368900000|2023-03-09 13:35:00|5505.1|5502.1|5507|5504|5507|5504|5499.6|5496.6|0
1678369200000|2023-03-09 13:40:00|5507.1|5504.1|5503.6|5500.6|5518.3|5515.3|5503.6|5500.6|0
1678369500000|2023-03-09 13:45:00|5503.7|5500.7|5507.9|5504.9|5507.9|5504.9|5501.7|5498.7|0
1678369800000|2023-03-09 13:50:00|5508.1|5505.1|5511.8|5508.8|5513|5510|5506.5|5503.5|0
1678370100000|2023-03-09 13:55:00|5511.6|5508.6|5523.3|5520.3|5523.3|5520.3|5511|5508|0
1678370400000|2023-03-09 14:00:00|5523.4|5520.4|5525.5|5522.5|5530.4|5527.4|5522.4|5519.4|0
1678370700000|2023-03-09 14:05:00|5525.4|5522.4|5517.2|5514.2|5525.4|5522.4|5517.2|5514.2|0
1678371000000|2023-03-09 14:10:00|5517.4|5514.4|5518.5|5515.5|5523.3|5520.3|5514.5|5511.5|0
1678371300000|2023-03-09 14:15:00|5518.4|5515.4|5527.1|5524.1|5527.2|5524.2|5517.3|5514.3|0
1678371600000|2023-03-09 14:20:00|5527.3|5524.3|5524.9|5521.9|5529.4|5526.4|5522.8|5519.8|0
1678371900000|2023-03-09 14:25:00|5520.5|5517.5|5512|5509|5521.4|5518.4|5510.6|5507.6|0
1678372200000|2023-03-09 14:30:00|5513|5510|5546.4|5544.6|5547.5|5545.7|5510.1|5508.3|0
1678372500000|2023-03-09 14:35:00|5546.6|5544.8|5550.7|5548.9|5552.9|5551.1|5533.1|5531.3|0
1678372800000|2023-03-09 14:40:00|5552.6|5550.8|5545.2|5543.4|5554.7|5552.9|5533.7|5531.9|0
1678373100000|2023-03-09 14:45:00|5545.3|5543.5|5565.9|5564.1|5573.5|5571.7|5543|5541.2|0
1678373400000|2023-03-09 14:50:00|5566.4|5564.6|5564.7|5562.9|5573.9|5572.1|5561.2|5559.4|0
1678373700000|2023-03-09 14:55:00|5565|5563.2|5572.8|5571|5579.2|5577.4|5563|5561.2|0
1678374000000|2023-03-09 15:00:00|5573.1|5571.3|5580.3|5578.5|5587.9|5586.1|5568.9|5567.1|0
1678374300000|2023-03-09 15:05:00|5580|5578.2|5581.2|5579.4|5585.6|5583.8|5572.6|5570.8|0
1678374600000|2023-03-09 15:10:00|5580.8|5579|5557.7|5555.9|5582.8|5581|5554.1|5552.3|0
1678374900000|2023-03-09 15:15:00|5557.3|5555.5|5540.2|5538.4|5559.6|5557.8|5531.2|5529.4|0
1678375200000|2023-03-09 15:20:00|5539.6|5537.8|5539.9|5538.1|5548.1|5546.3|5537.8|5536|0
1678375500000|2023-03-09 15:25:00|5539.3|5537.5|5550.5|5548.7|5550.5|5548.7|5537.1|5535.3|0
1678375800000|2023-03-09 15:30:00|5551.3|5549.5|5561.5|5559.7|5566.7|5564.9|5547.7|5545.9|0
1678376100000|2023-03-09 15:35:00|5562|5560.2|5559.3|5557.5|5566.6|5564.8|5556|5554.2|0
1678376400000|2023-03-09 15:40:00|5559.4|5557.6|5563.7|5561.9|5565.1|5563.3|5555.1|5553.3|0
1678376700000|2023-03-09 15:45:00|5564.3|5562.5|5565.1|5563.3|5568.2|5566.4|5556.6|5554.8|0
1678377000000|2023-03-09 15:50:00|5565.5|5563.7|5552.4|5550.6|5565.5|5563.7|5551.4|5549.6|0
1678377300000|2023-03-09 15:55:00|5552.7|5550.9|5537.8|5536|5552.7|5550.9|5533.4|5531.6|0
1678377600000|2023-03-09 16:00:00|5537.7|5535.9|5537.9|5536.1|5541.7|5539.9|5532|5530.2|0
1678377900000|2023-03-09 16:05:00|5538.1|5536.3|5537.8|5536|5541.5|5539.7|5530.6|5528.8|0
1678378200000|2023-03-09 16:10:00|5536.7|5534.9|5545.6|5543.8|5545.9|5544.1|5533.1|5531.3|0
1678378500000|2023-03-09 16:15:00|5545.9|5544.1|5545.1|5543.3|5551.2|5549.4|5543.4|5541.6|0
1678378800000|2023-03-09 16:20:00|5545.9|5544.1|5548.6|5546.8|5549.1|5547.3|5539.7|5537.9|0
1678379100000|2023-03-09 16:25:00|5548.3|5546.5|5529.6|5527.8|5548.8|5547|5526.9|5525.1|0
1678379400000|2023-03-09 16:30:00|5529.2|5527.4|5533.9|5532.1|5539.7|5537.9|5528.8|5527|0
1678379700000|2023-03-09 16:35:00|5533.8|5532|5534.7|5532.9|5537.4|5535.6|5531.2|5529.4|0
1678380000000|2023-03-09 16:40:00|5534.9|5533.1|5540.7|5538.9|5542.2|5540.4|5534|5532.2|0
1678380300000|2023-03-09 16:45:00|5540.5|5538.7|5545.6|5543.8|5548.7|5546.9|5540.5|5538.7|0
1678380600000|2023-03-09 16:50:00|5545.8|5544|5540.4|5538.6|5549.6|5547.8|5538.7|5536.9|0
1678380900000|2023-03-09 16:55:00|5541|5539.2|5533.9|5532.1|5541|5539.2|5532.5|5530.7|0
1678381200000|2023-03-09 17:00:00|5534.9|5533.1|5511.6|5509.8|5535.8|5534|5508.8|5507|0
1678381500000|2023-03-09 17:05:00|5511.9|5510.1|5516|5514.2|5519.1|5517.3|5505.6|5503.8|0
1678381800000|2023-03-09 17:10:00|5516.1|5514.3|5515.8|5514|5520.1|5518.3|5514.2|5512.4|0
1678382100000|2023-03-09 17:15:00|5515.6|5513.8|5516.7|5514.9|5519.8|5518|5508.7|5506.9|0
1678382400000|2023-03-09 17:20:00|5516.9|5515.1|5520.2|5518.4|5523.6|5521.8|5514.8|5513|0
1678382700000|2023-03-09 17:25:00|5520.3|5518.5|5523.6|5521.8|5525.8|5524|5516.6|5514.8|0
1678383000000|2023-03-09 17:30:00|5523.5|5521.7|5520.2|5518.4|5526.1|5524.3|5518.9|5517.1|0
1678383300000|2023-03-09 17:35:00|5520.3|5518.5|5503.2|5501.4|5520.6|5518.8|5502.8|5501|0
1678383600000|2023-03-09 17:40:00|5502.5|5500.7|5490|5488.2|5504.9|5503.1|5489.1|5487.3|0
1678383900000|2023-03-09 17:45:00|5490.7|5488.9|5477.1|5475.3|5490.7|5488.9|5474|5472.2|0
1678384200000|2023-03-09 17:50:00|5477.2|5475.4|5483.5|5481.7|5486|5484.2|5475.3|5473.5|0
1678384500000|2023-03-09 17:55:00|5483.6|5481.8|5482.8|5481|5484.7|5482.9|5478.7|5476.9|0
1678384800000|2023-03-09 18:00:00|5481.8|5480|5487.8|5486|5490|5488.2|5479|5477.2|0
1678385100000|2023-03-09 18:05:00|5487.6|5485.8|5484.3|5482.5|5491.4|5489.6|5483.9|5482.1|0
1678385400000|2023-03-09 18:10:00|5484.2|5482.4|5470.8|5469|5486.2|5484.4|5469.8|5468|0
1678385700000|2023-03-09 18:15:00|5470.2|5468.4|5467.1|5465.3|5472.4|5470.6|5466.1|5464.3|0
1678386000000|2023-03-09 18:20:00|5467.5|5465.7|5454.1|5452.3|5472.9|5471.1|5453.9|5452.1|0
1678386300000|2023-03-09 18:25:00|5453.9|5452.1|5450.5|5448.7|5454|5452.2|5444.2|5442.4|0
1678386600000|2023-03-09 18:30:00|5448.4|5446.6|5433.6|5431.8|5448.5|5446.7|5433.6|5431.8|0
1678386900000|2023-03-09 18:35:00|5433.7|5431.9|5426.8|5425|5437.7|5435.9|5425.7|5423.9|0
1678387200000|2023-03-09 18:40:00|5426.9|5425.1|5437.3|5435.5|5439|5437.2|5426.9|5425.1|0
1678387500000|2023-03-09 18:45:00|5436.5|5434.7|5413.5|5411.7|5439.4|5437.6|5411.6|5409.8|0
1678387800000|2023-03-09 18:50:00|5413.4|5411.6|5417.6|5415.8|5423.3|5421.5|5407.3|5405.5|0
1678388100000|2023-03-09 18:55:00|5417.5|5415.7|5416.4|5414.6|5421.5|5419.7|5415.4|5413.6|0
1678388400000|2023-03-09 19:00:00|5416|5414.2|5396.9|5395.1|5416.9|5415.1|5396.7|5394.9|0
1678388700000|2023-03-09 19:05:00|5396.5|5394.7|5404.9|5403.1|5406.5|5404.7|5394.7|5392.9|0
1678389000000|2023-03-09 19:10:00|5405.6|5403.8|5408|5406.2|5409.6|5407.8|5400.7|5398.9|0
1678389300000|2023-03-09 19:15:00|5407.8|5406|5411.8|5410|5415.5|5413.7|5405.6|5403.8|0
1678389600000|2023-03-09 19:20:00|5412.1|5410.3|5423.5|5421.7|5424.8|5423|5409.3|5407.5|0
1678389900000|2023-03-09 19:25:00|5424.5|5422.7|5413.5|5411.7|5426.3|5424.5|5413.4|5411.6|0
1678390200000|2023-03-09 19:30:00|5413.6|5411.8|5406.5|5404.7|5413.7|5411.9|5401.6|5399.8|0
1678390500000|2023-03-09 19:35:00|5406.6|5404.8|5423|5421.2|5425.7|5423.9|5406.6|5404.8|0
1678390800000|2023-03-09 19:40:00|5423.1|5421.3|5427.8|5426|5434.4|5432.6|5423.1|5421.3|0
1678391100000|2023-03-09 19:45:00|5428|5426.2|5414.6|5412.8|5430.6|5428.8|5410.9|5409.1|0
1678391400000|2023-03-09 19:50:00|5414.2|5412.4|5409.9|5408.1|5418.2|5416.4|5408.1|5406.3|0
1678391700000|2023-03-09 19:55:00|5409.6|5407.8|5408.8|5407|5413.4|5411.6|5405.2|5403.4|0
1678392000000|2023-03-09 20:00:00|5409.5|5407.7|5395.5|5393.7|5413.1|5411.3|5394.8|5393|0
1678392300000|2023-03-09 20:05:00|5395.3|5393.5|5396.1|5394.3|5397.6|5395.8|5389.7|5387.9|0
1678392600000|2023-03-09 20:10:00|5395.9|5394.1|5391.7|5389.9|5400.9|5399.1|5386.7|5384.9|0
1678392900000|2023-03-09 20:15:00|5391.5|5389.7|5363.6|5361.8|5391.7|5389.9|5363|5361.2|0
1678393200000|2023-03-09 20:20:00|5363.7|5361.9|5362.7|5360.9|5375.3|5373.5|5353.9|5352.1|0
1678393500000|2023-03-09 20:25:00|5362.8|5361|5363.4|5361.6|5378.8|5377|5358.6|5356.8|0
1678393800000|2023-03-09 20:30:00|5363.9|5362.1|5382.8|5381|5389.7|5387.9|5358.6|5356.8|0
1678394100000|2023-03-09 20:35:00|5382.4|5380.6|5383|5381.2|5386.3|5384.5|5367.9|5366.1|0
1678394400000|2023-03-09 20:40:00|5382.9|5381.1|5376.5|5374.7|5383|5381.2|5374.5|5372.7|0
1678394700000|2023-03-09 20:45:00|5377.1|5375.3|5378.7|5376.9|5381.5|5379.7|5361.1|5359.3|0
1678395000000|2023-03-09 20:50:00|5378.9|5377.1|5385.6|5383.8|5390.4|5388.6|5375.1|5373.3|0
1678395300000|2023-03-09 20:55:00|5386.9|5385.1|5370.4|5368.6|5390.5|5388.7|5368.4|5366.6|0
1678395600000|2023-03-09 21:00:00|5370|5367|5366.4|5363.4|5372.7|5369.7|5365.9|5362.9|0
1678395900000|2023-03-09 21:05:00|5366.7|5363.7|5364.2|5361.2|5367|5364|5364|5361|0
1678396200000|2023-03-09 21:10:00|5364.3|5361.3|5363.8|5360.8|5365.3|5362.3|5362.6|5359.6|0
1678396500000|2023-03-09 21:15:00|5363.5|5360.5|5364.8|5361.8|5365.7|5362.7|5363.3|5360.3|0
1678396800000|2023-03-09 21:20:00|5364.7|5361.7|5366.4|5363.4|5366.7|5363.7|5364.7|5361.7|0
1678397100000|2023-03-09 21:25:00|5366.3|5363.3|5365.2|5362.2|5366.4|5363.4|5365.2|5362.2|0
1678397400000|2023-03-09 21:30:00|5365.1|5362.1|5364.9|5361.9|5365.5|5362.5|5363.9|5360.9|0
1678397700000|2023-03-09 21:35:00|5364.8|5361.8|5364.2|5361.2|5365.2|5362.2|5364.1|5361.1|0
1678398000000|2023-03-09 21:40:00|5364.3|5361.3|5363.9|5360.9|5365|5362|5363.9|5360.9|0
1678398300000|2023-03-09 21:45:00|5363.8|5360.8|5365.6|5362.6|5365.7|5362.7|5363.6|5360.6|0
1678398600000|2023-03-09 21:50:00|5365.1|5362.1|5364.9|5361.9|5366|5363|5364.6|5361.6|0
1678398900000|2023-03-09 21:55:00|5364.8|5361.8|5364.8|5361.8|5365.7|5362.7|5364.7|5361.7|0
1678399200000|2023-03-09 22:00:00|5364.7|5361.7|5362.4|5359.4|5364.7|5361.7|5362.1|5359.1|0
1678399500000|2023-03-09 22:05:00|5362.3|5359.3|5361.7|5358.7|5362.7|5359.7|5361.5|5358.5|0
1678399800000|2023-03-09 22:10:00|5361.8|5358.8|5360.9|5357.9|5362|5359|5360.6|5357.6|0
1678400100000|2023-03-09 22:15:00|5360.8|5357.8|5361.3|5358.3|5361.6|5358.6|5360.8|5357.8|0
1678400400000|2023-03-09 22:20:00|5361.4|5358.4|5361.4|5358.4|5362.5|5359.5|5361.3|5358.3|0
1678400700000|2023-03-09 22:25:00|5361.5|5358.5|5359.4|5356.4|5361.8|5358.8|5359.2|5356.2|0
1678401000000|2023-03-09 22:30:00|5359.3|5356.3|5357.9|5354.9|5360.1|5357.1|5357.8|5354.8|0
1678401300000|2023-03-09 22:35:00|5357.8|5354.8|5358.2|5355.2|5358.4|5355.4|5357.7|5354.7|0
1678401600000|2023-03-09 22:40:00|5358|5355|5358.6|5355.6|5358.7|5355.7|5357.7|5354.7|0
1678401900000|2023-03-09 22:45:00|5358.8|5355.8|5358.3|5355.3|5358.9|5355.9|5358.1|5355.1|0
1678402200000|2023-03-09 22:50:00|5358.2|5355.2|5358.2|5355.2|5358.5|5355.5|5357.7|5354.7|0
1678402500000|2023-03-09 22:55:00|5358.3|5355.3|5358.5|5355.5|5358.5|5355.5|5357.9|5354.9|0
1678402800000|2023-03-09 23:00:00|5358.4|5355.4|5347.5|5344.5|5358.6|5355.6|5347.5|5344.5|0
1678403100000|2023-03-09 23:05:00|5347.3|5344.3|5344.6|5341.6|5347.6|5344.6|5343.9|5340.9|0
1678403400000|2023-03-09 23:10:00|5344.5|5341.5|5345.1|5342.1|5345.6|5342.6|5343.3|5340.3|0
1678403700000|2023-03-09 23:15:00|5345.4|5342.4|5348|5345|5348.6|5345.6|5345.4|5342.4|0
1678404000000|2023-03-09 23:20:00|5347.8|5344.8|5351.3|5348.3|5352|5349|5347.8|5344.8|0
1678404300000|2023-03-09 23:25:00|5351.4|5348.4|5352|5349|5352.8|5349.8|5351.3|5348.3|0
1678404600000|2023-03-09 23:30:00|5351.9|5348.9|5353.7|5350.7|5353.9|5350.9|5351.9|5348.9|0
1678404900000|2023-03-09 23:35:00|5353.5|5350.5|5350.9|5347.9|5353.8|5350.8|5350.9|5347.9|0
1678405200000|2023-03-09 23:40:00|5351.1|5348.1|5351.7|5348.7|5352.2|5349.2|5350.4|5347.4|0
1678405500000|2023-03-09 23:45:00|5351.8|5348.8|5350.7|5347.7|5352.7|5349.7|5350.5|5347.5|0
1678405800000|2023-03-09 23:50:00|5351|5348|5353.7|5350.7|5353.7|5350.7|5350.8|5347.8|0
1678406100000|2023-03-09 23:55:00|5353.6|5350.6|5350|5347|5353.7|5350.7|5350|5347|0
1678406400000|2023-03-10 00:00:00|5350.1|5347.1|5349.7|5346.7|5350.7|5347.7|5349|5346|0
1678406700000|2023-03-10 00:05:00|5349.8|5346.8|5349.3|5346.3|5350.2|5347.2|5348.3|5345.3|0
1678407000000|2023-03-10 00:10:00|5349.2|5346.2|5348.5|5345.5|5349.7|5346.7|5348.1|5345.1|0
1678407300000|2023-03-10 00:15:00|5348.6|5345.6|5347.3|5344.3|5349.6|5346.6|5346.9|5343.9|0
1678407600000|2023-03-10 00:20:00|5347.4|5344.4|5344.2|5341.2|5347.4|5344.4|5344|5341|0
1678407900000|2023-03-10 00:25:00|5344.3|5341.3|5343.3|5340.3|5344.8|5341.8|5342.5|5339.5|0
1678408200000|2023-03-10 00:30:00|5343.6|5340.6|5344.8|5341.8|5345|5342|5343.4|5340.4|0
1678408500000|2023-03-10 00:35:00|5344.9|5341.9|5344.6|5341.6|5345.1|5342.1|5343.1|5340.1|0
1678408800000|2023-03-10 00:40:00|5344.9|5341.9|5343.8|5340.8|5344.9|5341.9|5342.4|5339.4|0
1678409100000|2023-03-10 00:45:00|5343.7|5340.7|5340|5337|5344|5341|5339.9|5336.9|0
1678409400000|2023-03-10 00:50:00|5339.9|5336.9|5341.6|5338.6|5342.1|5339.1|5339|5336|0
1678409700000|2023-03-10 00:55:00|5341.7|5338.7|5342.1|5337.1|5343.1|5340.1|5340.7|5337.1|0
1678410000000|2023-03-10 01:00:00|5341.4|5336.4|5339.9|5334.9|5345.1|5340.1|5339.4|5334.4|0
1678410300000|2023-03-10 01:05:00|5339.8|5334.8|5339.7|5334.7|5341.5|5336.5|5338.8|5333.8|0
1678410600000|2023-03-10 01:10:00|5339.4|5334.4|5334.9|5329.9|5340.7|5335.7|5334.1|5329.1|0
1678410900000|2023-03-10 01:15:00|5335|5330|5337.4|5332.4|5337.5|5332.5|5332.8|5327.8|0
1678411200000|2023-03-10 01:20:00|5337.3|5332.3|5340.8|5335.8|5343.3|5338.3|5336.3|5331.3|0
1678411500000|2023-03-10 01:25:00|5340.9|5335.9|5345.8|5340.8|5346.4|5341.4|5340.9|5335.9|0
1678411800000|2023-03-10 01:30:00|5345.6|5340.6|5350.6|5345.6|5350.6|5345.6|5343|5338|0
1678412100000|2023-03-10 01:35:00|5350.5|5345.5|5349.9|5344.9|5350.6|5345.6|5347.1|5342.1|0
1678412400000|2023-03-10 01:40:00|5350|5345|5346.1|5341.1|5350.2|5345.2|5344.8|5339.8|0
1678412700000|2023-03-10 01:45:00|5346.3|5341.3|5346.1|5341.1|5347.4|5342.4|5345|5340|0
1678413000000|2023-03-10 01:50:00|5346.2|5341.2|5346.2|5341.2|5348.6|5343.6|5345.7|5340.7|0
1678413300000|2023-03-10 01:55:00|5346.4|5341.4|5342.6|5337.6|5347.3|5342.3|5342.6|5337.6|0
1678413600000|2023-03-10 02:00:00|5342.7|5337.7|5342.3|5337.3|5344.5|5339.5|5341|5336|0
1678413900000|2023-03-10 02:05:00|5342.2|5337.2|5344|5339|5344|5339|5341.6|5336.6|0
1678414200000|2023-03-10 02:10:00|5343.9|5338.9|5342.6|5337.6|5345.5|5340.5|5342.4|5337.4|0
1678414500000|2023-03-10 02:15:00|5342.5|5337.5|5328.4|5323.4|5342.5|5337.5|5325|5320|0
1678414800000|2023-03-10 02:20:00|5328.8|5323.8|5332.2|5327.2|5333.1|5328.1|5326.8|5321.8|0
1678415100000|2023-03-10 02:25:00|5332.1|5327.1|5327.7|5322.7|5332.1|5327.1|5327|5322|0
1678415400000|2023-03-10 02:30:00|5327.8|5322.8|5334.3|5329.3|5337.4|5332.4|5327.3|5322.3|0
1678415700000|2023-03-10 02:35:00|5334.5|5329.5|5343|5338|5344.9|5339.9|5334.5|5329.5|0
1678416000000|2023-03-10 02:40:00|5343.5|5338.5|5338.4|5333.4|5344.4|5339.4|5338.1|5333.1|0
1678416300000|2023-03-10 02:45:00|5338.5|5333.5|5337|5332|5339|5334|5333.5|5328.5|0
1678416600000|2023-03-10 02:50:00|5337.3|5332.3|5334.5|5329.5|5337.7|5332.7|5333.7|5328.7|0
1678416900000|2023-03-10 02:55:00|5334.4|5329.4|5339.7|5334.7|5339.9|5334.9|5334|5329|0
1678417200000|2023-03-10 03:00:00|5339.8|5334.8|5336.6|5331.6|5340.9|5335.9|5335.8|5330.8|0
1678417500000|2023-03-10 03:05:00|5336.7|5331.7|5338.5|5333.5|5339.2|5334.2|5335.1|5330.1|0
1678417800000|2023-03-10 03:10:00|5338.8|5333.8|5339.3|5334.3|5340.5|5335.5|5337.4|5332.4|0
1678418100000|2023-03-10 03:15:00|5339.4|5334.4|5342|5337|5342.9|5337.9|5339|5334|0
1678418400000|2023-03-10 03:20:00|5341.9|5336.9|5340.3|5335.3|5341.9|5336.9|5337.2|5332.2|0
1678418700000|2023-03-10 03:25:00|5340.4|5335.4|5335.9|5330.9|5341.1|5336.1|5335.5|5330.5|0
1678419000000|2023-03-10 03:30:00|5335.8|5330.8|5337.1|5332.1|5338.6|5333.6|5334.7|5329.7|0
1678419300000|2023-03-10 03:35:00|5337|5332|5338.1|5333.1|5338.5|5333.5|5335.2|5330.2|0
1678419600000|2023-03-10 03:40:00|5338.2|5333.2|5334|5329|5338.5|5333.5|5333.6|5328.6|0
1678419900000|2023-03-10 03:45:00|5334.1|5329.1|5332.9|5327.9|5336.8|5331.8|5332.8|5327.8|0
1678420200000|2023-03-10 03:50:00|5333.1|5328.1|5331|5326|5333.9|5328.9|5328.8|5323.8|0
1678420500000|2023-03-10 03:55:00|5330.8|5325.8|5330.6|5325.6|5332.4|5327.4|5329.1|5324.1|0
1678420800000|2023-03-10 04:00:00|5330.5|5325.5|5330.5|5325.5|5331.9|5326.9|5324.8|5319.8|0
1678421100000|2023-03-10 04:05:00|5330.4|5325.4|5328.2|5323.2|5332.3|5327.3|5327.6|5322.6|0
1678421400000|2023-03-10 04:10:00|5328.3|5323.3|5327.2|5322.2|5329.1|5324.1|5326.1|5321.1|0
1678421700000|2023-03-10 04:15:00|5327.1|5322.1|5325|5320|5328.3|5323.3|5324.5|5319.5|0
1678422000000|2023-03-10 04:20:00|5325.1|5320.1|5326.8|5321.8|5327|5322|5324.7|5319.7|0
1678422300000|2023-03-10 04:25:00|5326.9|5321.9|5325.3|5320.3|5326.9|5321.9|5324.4|5319.4|0
1678422600000|2023-03-10 04:30:00|5325.2|5320.2|5329|5324|5329.5|5324.5|5325.2|5320.2|0
1678422900000|2023-03-10 04:35:00|5328.9|5323.9|5326.4|5321.4|5328.9|5323.9|5325.8|5320.8|0
1678423200000|2023-03-10 04:40:00|5326.6|5321.6|5326.5|5321.5|5328.4|5323.4|5324|5319|0
1678423500000|2023-03-10 04:45:00|5326.4|5321.4|5327.5|5322.5|5328.4|5323.4|5325.5|5320.5|0
1678423800000|2023-03-10 04:50:00|5327.6|5322.6|5324.6|5319.6|5329|5324|5324.2|5319.2|0
1678424100000|2023-03-10 04:55:00|5324.7|5319.7|5328.4|5323.4|5329.2|5324.2|5324.7|5319.7|0
1678424400000|2023-03-10 05:00:00|5328.3|5323.3|5335.9|5330.9|5335.9|5330.9|5328|5323|0
1678424700000|2023-03-10 05:05:00|5335.8|5330.8|5335.2|5330.2|5340.5|5335.5|5334.5|5329.5|0
1678425000000|2023-03-10 05:10:00|5335.3|5330.3|5336.1|5331.1|5338.7|5333.7|5335.3|5330.3|0
1678425300000|2023-03-10 05:15:00|5336.2|5331.2|5336.7|5331.7|5337.9|5332.9|5334.2|5329.2|0
1678425600000|2023-03-10 05:20:00|5336.8|5331.8|5335.6|5330.6|5338.1|5333.1|5335.4|5330.4|0
1678425900000|2023-03-10 05:25:00|5335.7|5330.7|5335.1|5330.1|5337.5|5332.5|5335|5330|0
1678426200000|2023-03-10 05:30:00|5335.2|5330.2|5336.9|5331.9|5337.7|5332.7|5333.1|5328.1|0
1678426500000|2023-03-10 05:35:00|5337|5332|5340.3|5335.3|5342.3|5337.3|5336.9|5331.9|0
1678426800000|2023-03-10 05:40:00|5340.4|5335.4|5338.8|5333.8|5340.8|5335.8|5337.6|5332.6|0
1678427100000|2023-03-10 05:45:00|5338.3|5333.3|5338.6|5333.6|5342|5337|5337.6|5332.6|0
1678427400000|2023-03-10 05:50:00|5338.7|5333.7|5338.2|5333.2|5340.5|5335.5|5337.8|5332.8|0
1678427700000|2023-03-10 05:55:00|5338.3|5333.3|5338.6|5333.6|5339.4|5334.4|5337.8|5332.8|0
1678428000000|2023-03-10 06:00:00|5338.9|5333.9|5339.2|5334.2|5340.7|5335.7|5337.8|5332.8|0
1678428300000|2023-03-10 06:05:00|5339.1|5334.1|5339|5334|5340|5335|5338|5333|0
1678428600000|2023-03-10 06:10:00|5339.1|5334.1|5338.7|5333.7|5340.4|5335.4|5338.5|5333.5|0
1678428900000|2023-03-10 06:15:00|5338.8|5333.8|5339.1|5334.1|5340|5335|5337.9|5332.9|0
1678429200000|2023-03-10 06:20:00|5339.2|5334.2|5336.4|5331.4|5339.5|5334.5|5335.4|5330.4|0
1678429500000|2023-03-10 06:25:00|5336.5|5331.5|5334.1|5329.1|5336.7|5331.7|5332.3|5327.3|0
1678429800000|2023-03-10 06:30:00|5334|5329|5332.3|5327.3|5335.4|5330.4|5332.2|5327.2|0
1678430100000|2023-03-10 06:35:00|5331.9|5326.9|5331.5|5326.5|5332.2|5327.2|5329.4|5324.4|0
1678430400000|2023-03-10 06:40:00|5331.7|5326.7|5329.6|5324.6|5332.3|5327.3|5328.9|5323.9|0
1678430700000|2023-03-10 06:45:00|5329.8|5324.8|5327.2|5322.2|5330|5325|5326.3|5321.3|0
1678431000000|2023-03-10 06:50:00|5327.3|5322.3|5332.7|5327.7|5333.5|5328.5|5326.7|5321.7|0
1678431300000|2023-03-10 06:55:00|5332.6|5327.6|5334.8|5329.8|5336.2|5331.2|5332.6|5327.6|0
1678431600000|2023-03-10 07:00:00|5335|5330|5336.2|5331.2|5340.9|5335.9|5333|5328|0
1678431900000|2023-03-10 07:05:00|5336.5|5331.5|5339.1|5334.1|5339.4|5334.4|5333.8|5328.8|0
1678432200000|2023-03-10 07:10:00|5339.2|5334.2|5336.4|5331.4|5340.2|5335.2|5336.4|5331.4|0
1678432500000|2023-03-10 07:15:00|5336.6|5331.6|5339.5|5334.5|5339.6|5334.6|5334.4|5329.4|0
1678432800000|2023-03-10 07:20:00|5339.4|5334.4|5359.9|5354.9|5361.1|5356.1|5338.2|5333.2|0
1678433100000|2023-03-10 07:25:00|5359.8|5354.8|5354.4|5349.4|5360|5355|5351|5346|0
1678433400000|2023-03-10 07:30:00|5354.6|5349.6|5360.5|5355.5|5360.5|5355.5|5352.7|5347.7|0
1678433700000|2023-03-10 07:35:00|5360.1|5355.1|5356.2|5351.2|5360.9|5355.9|5355.9|5350.9|0
1678434000000|2023-03-10 07:40:00|5356.5|5351.5|5349.6|5344.6|5357.9|5352.9|5349.4|5344.4|0
1678434300000|2023-03-10 07:45:00|5349.5|5344.5|5350.8|5345.8|5353.7|5348.7|5349.3|5344.3|0
1678434600000|2023-03-10 07:50:00|5350.9|5345.9|5346.6|5341.6|5352.4|5347.4|5346.1|5341.1|0
1678434900000|2023-03-10 07:55:00|5346.7|5341.7|5348.5|5343.5|5351.2|5346.2|5346.3|5341.3|0
1678435200000|2023-03-10 08:00:00|5349.2|5344.2|5339.6|5334.6|5351.7|5346.7|5339.6|5334.6|0
1678435500000|2023-03-10 08:05:00|5339.5|5334.5|5349.1|5344.1|5351.8|5346.8|5338.7|5333.7|0
1678435800000|2023-03-10 08:10:00|5348.9|5343.9|5343.1|5338.1|5354.2|5349.2|5340.8|5335.8|0
1678436100000|2023-03-10 08:15:00|5343|5338|5342.9|5337.9|5344.1|5339.1|5334.3|5329.3|0
1678436400000|2023-03-10 08:20:00|5342.8|5337.8|5345.8|5340.8|5348.4|5343.4|5341.2|5336.2|0
1678436700000|2023-03-10 08:25:00|5345.9|5340.9|5348.5|5343.5|5350.9|5345.9|5342.5|5337.5|0
1678437000000|2023-03-10 08:30:00|5348.7|5343.7|5344.2|5339.2|5349.6|5344.6|5341.8|5336.8|0
1678437300000|2023-03-10 08:35:00|5343.8|5338.8|5351.1|5346.1|5351.5|5346.5|5342.6|5337.6|0
1678437600000|2023-03-10 08:40:00|5351.3|5346.3|5351.2|5346.2|5354.2|5349.2|5348.3|5343.3|0
1678437900000|2023-03-10 08:45:00|5351.1|5346.1|5353.1|5348.1|5353.3|5348.3|5346.8|5341.8|0
1678438200000|2023-03-10 08:50:00|5353|5348|5347.1|5342.1|5353.2|5348.2|5345.6|5340.6|0
1678438500000|2023-03-10 08:55:00|5347.2|5342.2|5347.8|5342.8|5352.5|5347.5|5346|5341|0
1678438800000|2023-03-10 09:00:00|5347.3|5342.3|5350.6|5347.6|5351.3|5348.3|5345.3|5340.3|0
1678439100000|2023-03-10 09:05:00|5351.2|5348.2|5356.5|5353.5|5357.2|5354.2|5350.5|5347.5|0
1678439400000|2023-03-10 09:10:00|5356.7|5353.7|5357.7|5354.7|5359.9|5356.9|5356.4|5353.4|0
1678439700000|2023-03-10 09:15:00|5357.6|5354.6|5364.3|5361.3|5364.3|5361.3|5357.5|5354.5|0
1678440000000|2023-03-10 09:20:00|5364.5|5361.5|5360.6|5357.6|5364.6|5361.6|5360.3|5357.3|0
1678440300000|2023-03-10 09:25:00|5360.3|5357.3|5366.5|5363.5|5366.6|5363.6|5359.6|5356.6|0
1678440600000|2023-03-10 09:30:00|5366.6|5363.6|5376.7|5373.7|5376.7|5373.7|5366.6|5363.6|0
1678440900000|2023-03-10 09:35:00|5376.8|5373.8|5372.1|5369.1|5376.8|5373.8|5370.5|5367.5|0
1678441200000|2023-03-10 09:40:00|5372|5369|5367.3|5364.3|5372|5369|5366.1|5363.1|0
1678441500000|2023-03-10 09:45:00|5367.2|5364.2|5369.7|5366.7|5370.6|5367.6|5367.2|5364.2|0
1678441800000|2023-03-10 09:50:00|5369.6|5366.6|5368.9|5365.9|5373.5|5370.5|5367.5|5364.5|0
1678442100000|2023-03-10 09:55:00|5369.1|5366.1|5370.3|5367.3|5371|5368|5367.3|5364.3|0
1678442400000|2023-03-10 10:00:00|5370.5|5367.5|5371.6|5368.6|5372.3|5369.3|5369.1|5366.1|0
1678442700000|2023-03-10 10:05:00|5371.5|5368.5|5375.1|5372.1|5375.3|5372.3|5371.4|5368.4|0
1678443000000|2023-03-10 10:10:00|5375.2|5372.2|5375.6|5372.6|5375.8|5372.8|5373.3|5370.3|0
1678443300000|2023-03-10 10:15:00|5375.5|5372.5|5376.2|5373.2|5376.3|5373.3|5373.7|5370.7|0
1678443600000|2023-03-10 10:20:00|5376.4|5373.4|5368.3|5365.3|5378.4|5375.4|5368.3|5365.3|0
1678443900000|2023-03-10 10:25:00|5368|5365|5372.9|5369.9|5374.7|5371.7|5367.7|5364.7|0
1678444200000|2023-03-10 10:30:00|5372.8|5369.8|5368.7|5365.7|5373.3|5370.3|5366.7|5363.7|0
1678444500000|2023-03-10 10:35:00|5368.5|5365.5|5364.5|5361.5|5369.2|5366.2|5363.5|5360.5|0
1678444800000|2023-03-10 10:40:00|5364.3|5361.3|5366.7|5363.7|5368.4|5365.4|5363.1|5360.1|0
1678445100000|2023-03-10 10:45:00|5366.8|5363.8|5366.3|5363.3|5368.1|5365.1|5365.8|5362.8|0
1678445400000|2023-03-10 10:50:00|5366.2|5363.2|5367.7|5364.7|5368.1|5365.1|5364.2|5361.2|0
1678445700000|2023-03-10 10:55:00|5367.8|5364.8|5364.3|5361.3|5368|5365|5363.8|5360.8|0
1678446000000|2023-03-10 11:00:00|5364.1|5361.1|5361.6|5358.6|5366|5363|5359|5356|0
1678446300000|2023-03-10 11:05:00|5361.7|5358.7|5360.4|5357.4|5362|5359|5359.1|5356.1|0
1678446600000|2023-03-10 11:10:00|5360|5357|5360.8|5357.8|5361.9|5358.9|5359.2|5356.2|0
1678446900000|2023-03-10 11:15:00|5360.9|5357.9|5361.3|5358.3|5363|5360|5360.3|5357.3|0
1678447200000|2023-03-10 11:20:00|5361.1|5358.1|5360.7|5357.7|5361.5|5358.5|5355.6|5352.6|0
1678447500000|2023-03-10 11:25:00|5360.4|5357.4|5363.4|5360.4|5365.2|5362.2|5358.6|5355.6|0
1678447800000|2023-03-10 11:30:00|5363.3|5360.3|5371.5|5368.5|5371.5|5368.5|5363|5360|0
1678448100000|2023-03-10 11:35:00|5371|5368|5380.1|5377.1|5380.2|5377.2|5371|5368|0
1678448400000|2023-03-10 11:40:00|5380|5377|5383.1|5380.1|5387|5384|5380|5377|0
1678448700000|2023-03-10 11:45:00|5382.7|5379.7|5380.6|5377.6|5385.7|5382.7|5380.4|5377.4|0
1678449000000|2023-03-10 11:50:00|5380.5|5377.5|5382.1|5379.1|5384.3|5381.3|5380.5|5377.5|0
1678449300000|2023-03-10 11:55:00|5382.2|5379.2|5380|5377|5383.5|5380.5|5378.6|5375.6|0
1678449600000|2023-03-10 12:00:00|5379.5|5376.5|5372.5|5369.5|5379.9|5376.9|5372.5|5369.5|0
1678449900000|2023-03-10 12:05:00|5372.4|5369.4|5372.1|5369.1|5373.1|5370.1|5370.9|5367.9|0
1678450200000|2023-03-10 12:10:00|5372.2|5369.2|5373.4|5370.4|5375|5372|5372.1|5369.1|0
1678450500000|2023-03-10 12:15:00|5373.1|5370.1|5374.7|5371.7|5375.2|5372.2|5372.6|5369.6|0
1678450800000|2023-03-10 12:20:00|5374.6|5371.6|5372.2|5369.2|5376.2|5373.2|5370.4|5367.4|0
1678451100000|2023-03-10 12:25:00|5372.6|5369.6|5373|5370|5373.6|5370.6|5372.2|5369.2|0
1678451400000|2023-03-10 12:30:00|5372.9|5369.9|5367.4|5364.4|5373.2|5370.2|5367.4|5364.4|0
1678451700000|2023-03-10 12:35:00|5367.5|5364.5|5363.1|5360.1|5367.5|5364.5|5358.6|5355.6|0
1678452000000|2023-03-10 12:40:00|5362.9|5359.9|5363.5|5360.5|5363.5|5360.5|5361.2|5358.2|0
1678452300000|2023-03-10 12:45:00|5364.2|5361.2|5365.1|5362.1|5368.2|5365.2|5364.2|5361.2|0
1678452600000|2023-03-10 12:50:00|5365.2|5362.2|5368.4|5365.4|5368.5|5365.5|5361.2|5358.2|0
1678452900000|2023-03-10 12:55:00|5368.5|5365.5|5366.1|5363.1|5371.2|5368.2|5365.9|5362.9|0
1678453200000|2023-03-10 13:00:00|5365.7|5362.7|5355.2|5352.2|5365.7|5362.7|5354.3|5351.3|0
1678453500000|2023-03-10 13:05:00|5355.1|5352.1|5355.7|5352.7|5362.6|5359.6|5354.6|5351.6|0
1678453800000|2023-03-10 13:10:00|5355.6|5352.6|5354.9|5351.9|5358.8|5355.8|5352.6|5349.6|0
1678454100000|2023-03-10 13:15:00|5354.8|5351.8|5355.1|5352.1|5356|5353|5352.7|5349.7|0
1678454400000|2023-03-10 13:20:00|5354.9|5351.9|5357.1|5354.1|5357.1|5354.1|5350.1|5347.1|0
1678454700000|2023-03-10 13:25:00|5357.2|5354.2|5360.8|5357.8|5360.8|5357.8|5354.8|5351.8|0
1678455000000|2023-03-10 13:30:00|5360.7|5357.7|5412.9|5409.9|5414.9|5411.9|5355.9|5352.9|0
1678455300000|2023-03-10 13:35:00|5412.8|5409.8|5404.9|5401.9|5415.9|5412.9|5395.5|5392.5|0
1678455600000|2023-03-10 13:40:00|5405.9|5402.9|5424|5421|5424.3|5421.3|5403.8|5400.8|0
1678455900000|2023-03-10 13:45:00|5424.8|5421.8|5423.9|5420.9|5433.7|5430.7|5423.9|5420.9|0
1678456200000|2023-03-10 13:50:00|5424|5421|5423.8|5420.8|5426.4|5423.4|5416.7|5413.7|0
1678456500000|2023-03-10 13:55:00|5423.7|5420.7|5410.4|5407.4|5424.4|5421.4|5406|5403|0
1678456800000|2023-03-10 14:00:00|5410.5|5407.5|5415.8|5412.8|5417.8|5414.8|5403.3|5400.3|0
1678457100000|2023-03-10 14:05:00|5415.6|5412.6|5408.8|5405.8|5415.7|5412.7|5404.7|5401.7|0
1678457400000|2023-03-10 14:10:00|5408.9|5405.9|5384.4|5381.4|5409.1|5406.1|5384.4|5381.4|0
1678457700000|2023-03-10 14:15:00|5385.9|5382.9|5380.3|5377.3|5391|5388|5378.6|5375.6|0
1678458000000|2023-03-10 14:20:00|5380|5377|5383.3|5380.3|5385|5382|5378.7|5375.7|0
1678458300000|2023-03-10 14:25:00|5377.6|5374.6|5370.4|5367.4|5378.4|5375.4|5363.6|5360.6|0
1678458600000|2023-03-10 14:30:00|5369.3|5366.3|5341|5339.2|5388.5|5386.7|5341|5339.2|0
1678458900000|2023-03-10 14:35:00|5340.4|5338.6|5315.4|5313.6|5342|5340.2|5312.6|5310.8|0
1678459200000|2023-03-10 14:40:00|5315.5|5313.7|5286.2|5284.4|5317.7|5315.9|5284|5282.2|0
1678459500000|2023-03-10 14:45:00|5286.9|5285.1|5274.7|5272.9|5287.8|5286|5260.2|5258.4|0
1678459800000|2023-03-10 14:50:00|5274.9|5273.1|5298.8|5297|5306|5304.2|5268.1|5266.3|0
1678460100000|2023-03-10 14:55:00|5299.4|5297.6|5307.7|5305.9|5316.7|5314.9|5289.1|5287.3|0
1678460400000|2023-03-10 15:00:00|5307.5|5305.7|5337.6|5335.8|5346.9|5345.1|5307.1|5305.3|0
1678460700000|2023-03-10 15:05:00|5336.2|5334.4|5360.2|5358.4|5365.8|5364|5336.2|5334.4|0
1678461000000|2023-03-10 15:10:00|5359.4|5357.6|5346.5|5344.7|5361.6|5359.8|5343.4|5341.6|0
1678461300000|2023-03-10 15:15:00|5345.2|5343.4|5325.4|5323.6|5350.3|5348.5|5323.6|5321.8|0
1678461600000|2023-03-10 15:20:00|5324.8|5323|5320.5|5318.7|5330|5328.2|5300.8|5299|0
1678461900000|2023-03-10 15:25:00|5320.4|5318.6|5314.6|5312.8|5329.1|5327.3|5310.3|5308.5|0
1678462200000|2023-03-10 15:30:00|5314.8|5313|5331.3|5329.5|5338.2|5336.4|5310.8|5309|0
1678462500000|2023-03-10 15:35:00|5331.6|5329.8|5336.1|5334.3|5347.7|5345.9|5331.6|5329.8|0
1678462800000|2023-03-10 15:40:00|5337.4|5335.6|5309.8|5308|5347.3|5345.5|5309.6|5307.8|0
1678463100000|2023-03-10 15:45:00|5309.2|5307.4|5318.1|5316.3|5318.3|5316.5|5304.6|5302.8|0
1678463400000|2023-03-10 15:50:00|5318|5316.2|5334.2|5332.4|5335.6|5333.8|5311.8|5310|0
1678463700000|2023-03-10 15:55:00|5333.7|5331.9|5371.3|5369.5|5374.5|5372.7|5333.7|5331.9|0
1678464000000|2023-03-10 16:00:00|5371.5|5369.7|5365.3|5363.5|5374.5|5372.7|5359.8|5358|0
1678464300000|2023-03-10 16:05:00|5365.2|5363.4|5380.7|5378.9|5381.8|5380|5362.2|5360.4|0
1678464600000|2023-03-10 16:10:00|5380.1|5378.3|5366.8|5365|5389.2|5387.4|5364.8|5363|0
1678464900000|2023-03-10 16:15:00|5366.3|5364.5|5365.4|5363.6|5367|5365.2|5355.2|5353.4|0
1678465200000|2023-03-10 16:20:00|5364.6|5362.8|5382.1|5380.3|5385.1|5383.3|5362.1|5360.3|0
1678465500000|2023-03-10 16:25:00|5381.6|5379.8|5399.3|5397.5|5401.9|5400.1|5378.5|5376.7|0
1678465800000|2023-03-10 16:30:00|5398.6|5396.8|5416.9|5415.1|5418.7|5416.9|5397.9|5396.1|0
1678466100000|2023-03-10 16:35:00|5417.1|5415.3|5407.4|5405.6|5418.8|5417|5401.6|5399.8|0
1678466400000|2023-03-10 16:40:00|5407.3|5405.5|5397.3|5395.5|5413.5|5411.7|5394.3|5392.5|0
1678466700000|2023-03-10 16:45:00|5398.2|5396.4|5377.1|5375.3|5400|5398.2|5371.6|5369.8|0
1678467000000|2023-03-10 16:50:00|5375.8|5374|5371.1|5369.3|5376.9|5375.1|5364.9|5363.1|0
1678467300000|2023-03-10 16:55:00|5368.6|5366.8|5359.9|5358.1|5370.9|5369.1|5356.1|5354.3|0
1678467600000|2023-03-10 17:00:00|5359.2|5357.4|5358.1|5356.3|5366.9|5365.1|5356.9|5355.1|0
1678467900000|2023-03-10 17:05:00|5358.9|5357.1|5328.9|5327.1|5364.5|5362.7|5328.4|5326.6|0
1678468200000|2023-03-10 17:10:00|5328.5|5326.7|5333|5331.2|5337.9|5336.1|5325|5323.2|0
1678468500000|2023-03-10 17:15:00|5332.2|5330.4|5334.2|5332.4|5341.6|5339.8|5332|5330.2|0
1678468800000|2023-03-10 17:20:00|5333.4|5331.6|5335.9|5334.1|5340.3|5338.5|5331.6|5329.8|0
1678469100000|2023-03-10 17:25:00|5335.8|5334|5342.8|5341|5342.8|5341|5330.9|5329.1|0
1678469400000|2023-03-10 17:30:00|5342.9|5341.1|5359.7|5357.9|5368.5|5366.7|5337.3|5335.5|0
1678469700000|2023-03-10 17:35:00|5360.3|5358.5|5359.9|5358.1|5366.3|5364.5|5351.9|5350.1|0
1678470000000|2023-03-10 17:40:00|5359.6|5357.8|5343.6|5341.8|5361.2|5359.4|5335.7|5333.9|0
1678470300000|2023-03-10 17:45:00|5342.8|5341|5340.7|5338.9|5351.4|5349.6|5339.5|5337.7|0
1678470600000|2023-03-10 17:50:00|5339.6|5337.8|5327.2|5325.4|5345|5343.2|5324.6|5322.8|0
1678470900000|2023-03-10 17:55:00|5326.4|5324.6|5312.5|5310.7|5327.2|5325.4|5310|5308.2|0
1678471200000|2023-03-10 18:00:00|5312.9|5311.1|5317.1|5315.3|5324.3|5322.5|5312.1|5310.3|0
1678471500000|2023-03-10 18:05:00|5316.1|5314.3|5318.8|5317|5322.6|5320.8|5313.6|5311.8|0
1678471800000|2023-03-10 18:10:00|5317.9|5316.1|5313.9|5312.1|5321.4|5319.6|5312.8|5311|0
1678472100000|2023-03-10 18:15:00|5314.2|5312.4|5303.3|5301.5|5314.3|5312.5|5302.9|5301.1|0
1678472400000|2023-03-10 18:20:00|5302.3|5300.5|5296.7|5294.9|5309.3|5307.5|5295.7|5293.9|0
1678472700000|2023-03-10 18:25:00|5296.8|5295|5284.4|5282.6|5297.6|5295.8|5280.3|5278.5|0
1678473000000|2023-03-10 18:30:00|5284.5|5282.7|5276.7|5274.9|5287.5|5285.7|5273.5|5271.7|0
1678473300000|2023-03-10 18:35:00|5275.5|5273.7|5275.8|5274|5280.7|5278.9|5271.2|5269.4|0
1678473600000|2023-03-10 18:40:00|5276.2|5274.4|5273|5271.2|5277.2|5275.4|5265.6|5263.8|0
1678473900000|2023-03-10 18:45:00|5272.9|5271.1|5260.2|5258.4|5274.5|5272.7|5259.1|5257.3|0
1678474200000|2023-03-10 18:50:00|5260|5258.2|5263.8|5262|5267.4|5265.6|5256.4|5254.6|0
1678474500000|2023-03-10 18:55:00|5263.3|5261.5|5262.3|5260.5|5266.1|5264.3|5258.7|5256.9|0
1678474800000|2023-03-10 19:00:00|5262.2|5260.4|5283.3|5281.5|5285|5283.2|5261.9|5260.1|0
1678475100000|2023-03-10 19:05:00|5283.1|5281.3|5289.5|5287.7|5291.3|5289.5|5270.4|5268.6|0
1678475400000|2023-03-10 19:10:00|5290.3|5288.5|5282.4|5280.6|5299.7|5297.9|5280.4|5278.6|0
1678475700000|2023-03-10 19:15:00|5282.1|5280.3|5283.4|5281.6|5285|5283.2|5271.7|5269.9|0
1678476000000|2023-03-10 19:20:00|5282.8|5281|5270.9|5269.1|5287|5285.2|5268.5|5266.7|0
1678476300000|2023-03-10 19:25:00|5271|5269.2|5270.5|5268.7|5274.8|5273|5266.6|5264.8|0
1678476600000|2023-03-10 19:30:00|5270.2|5268.4|5279.3|5277.5|5289.6|5287.8|5269.9|5268.1|0
1678476900000|2023-03-10 19:35:00|5279.5|5277.7|5289.2|5287.4|5292.9|5291.1|5278|5276.2|0
1678477200000|2023-03-10 19:40:00|5288.8|5287|5285|5283.2|5304.7|5302.9|5281.2|5279.4|0
1678477500000|2023-03-10 19:45:00|5286|5284.2|5315.9|5314.1|5316.2|5314.4|5285.4|5283.6|0
1678477800000|2023-03-10 19:50:00|5314.8|5313|5313.2|5311.4|5314.8|5313|5301.8|5300|0
1678478100000|2023-03-10 19:55:00|5313.6|5311.8|5307.2|5305.4|5323.3|5321.5|5298.2|5296.4|0
1678478400000|2023-03-10 20:00:00|5307.6|5305.8|5306.6|5304.8|5312.2|5310.4|5297.3|5295.5|0
1678478700000|2023-03-10 20:05:00|5307.4|5305.6|5310.2|5308.4|5311.6|5309.8|5291.2|5289.4|0
1678479000000|2023-03-10 20:10:00|5308.9|5307.1|5302.4|5300.6|5320|5318.2|5298.3|5296.5|0
1678479300000|2023-03-10 20:15:00|5301.3|5299.5|5289.2|5287.4|5314.1|5312.3|5288.8|5287|0
1678479600000|2023-03-10 20:20:00|5289.1|5287.3|5296|5294.2|5296.1|5294.3|5285.3|5283.5|0
1678479900000|2023-03-10 20:25:00|5298.4|5296.6|5300.5|5298.7|5303.4|5301.6|5292.3|5290.5|0
1678480200000|2023-03-10 20:30:00|5297.6|5295.8|5289.9|5288.1|5300.3|5298.5|5288.7|5286.9|0
1678480500000|2023-03-10 20:35:00|5290.2|5288.4|5275.5|5273.7|5291.3|5289.5|5275.5|5273.7|0
1678480800000|2023-03-10 20:40:00|5275.4|5273.6|5271.5|5269.7|5276.4|5274.6|5264.9|5263.1|0
1678481100000|2023-03-10 20:45:00|5270.6|5268.8|5268.5|5266.7|5274.5|5272.7|5266.9|5265.1|0
1678481400000|2023-03-10 20:50:00|5265.7|5263.9|5280.8|5279|5285.9|5284.1|5265.7|5263.9|0
1678481700000|2023-03-10 20:55:00|5280.2|5278.4|5285.3|5283.5|5287.7|5285.9|5275|5273.2|0
1678482000000|2023-03-10 21:00:00|5285.9|5282.9|5290.1|5287.1|5293.2|5290.2|5284.4|5281.4|0
1678482300000|2023-03-10 21:05:00|5290.3|5287.3|5285.6|5282.6|5290.3|5287.3|5285.6|5282.6|0
1678482600000|2023-03-10 21:10:00|5285.1|5282.1|5283.5|5280.5|5287.1|5284.1|5283.5|5280.5|0
1678482900000|2023-03-10 21:15:00|5283.6|5280.6|5284.7|5281.7|5284.9|5281.9|5282.9|5279.9|0
1678483200000|2023-03-10 21:20:00|5284.3|5281.3|5285.7|5282.7|5285.9|5282.9|5283.8|5280.8|0
1678483500000|2023-03-10 21:25:00|5285.6|5282.6|5286.1|5283.1|5287.2|5284.2|5285.6|5282.6|0
1678483800000|2023-03-10 21:30:00|5286.2|5283.2|5287.2|5284.2|5287.6|5284.6|5285.3|5282.3|0
1678484100000|2023-03-10 21:35:00|5287.1|5284.1|5288.8|5285.8|5289|5286|5286.9|5283.9|0
1678484400000|2023-03-10 21:40:00|5288.7|5285.7|5289.9|5286.9|5290.4|5287.4|5288.3|5285.3|0
1678484700000|2023-03-10 21:45:00|5290.2|5287.2|5289.5|5286.5|5290.6|5287.6|5288.6|5285.6|0
1678485000000|2023-03-10 21:50:00|5289.4|5286.4|5292.5|5289.5|5292.6|5289.6|5289.4|5286.4|0
1678485300000|2023-03-10 21:55:00|5292.7|5289.7|5302.1|5299.1|5304.7|5301.7|5292.6|5289.6|0
1678658400000|2023-03-12 22:00:00|5289.9|5284.9|5297.6|5292.6|5303.9|5298.9|5288.8|5283.8|0
1678658700000|2023-03-12 22:05:00|5298.3|5293.3|5307.5|5302.5|5307.7|5302.7|5286.4|5281.4|0
1678659000000|2023-03-12 22:10:00|5307.8|5302.8|5305.5|5300.5|5318.2|5313.2|5292.5|5287.5|0
1678659300000|2023-03-12 22:15:00|5305.3|5300.3|5357.5|5352.5|5372.5|5367.5|5297.8|5292.8|0
1678659600000|2023-03-12 22:20:00|5357.4|5352.4|5347.3|5342.3|5364.3|5359.3|5344.9|5339.9|0
1678659900000|2023-03-12 22:25:00|5347.7|5342.7|5347.6|5342.6|5363.3|5358.3|5344.9|5339.9|0
1678660200000|2023-03-12 22:30:00|5347.3|5342.3|5339.6|5334.6|5356.5|5351.5|5334.9|5329.9|0
1678660500000|2023-03-12 22:35:00|5340.3|5335.3|5354.5|5349.5|5361.9|5356.9|5337.9|5332.9|0
1678660800000|2023-03-12 22:40:00|5354.6|5349.6|5359.4|5354.4|5368|5363|5350.6|5345.6|0
1678661100000|2023-03-12 22:45:00|5358.8|5353.8|5352.3|5347.3|5365.5|5360.5|5351.9|5346.9|0
1678661400000|2023-03-12 22:50:00|5352.4|5347.4|5341|5336|5357.2|5352.2|5339.7|5334.7|0
1678661700000|2023-03-12 22:55:00|5341.6|5336.6|5331.7|5326.7|5349.1|5344.1|5331.3|5326.3|0
1678662000000|2023-03-12 23:00:00|5332.1|5327.1|5331.7|5326.7|5342.4|5337.4|5325.5|5320.5|0
1678662300000|2023-03-12 23:05:00|5331.9|5326.9|5339.1|5334.1|5339.5|5334.5|5330.1|5325.1|0
1678662600000|2023-03-12 23:10:00|5338.5|5333.5|5342.8|5337.8|5343.6|5338.6|5335.8|5330.8|0
1678662900000|2023-03-12 23:15:00|5342.9|5337.9|5346.2|5341.2|5352.7|5347.7|5338.8|5333.8|0
1678663200000|2023-03-12 23:20:00|5346.1|5341.1|5355.9|5350.9|5363.7|5358.7|5343.9|5338.9|0
1678663500000|2023-03-12 23:25:00|5356|5351|5357.9|5352.9|5360.7|5355.7|5352.2|5347.2|0
1678663800000|2023-03-12 23:30:00|5357.7|5352.7|5352.6|5347.6|5359.8|5354.8|5351.6|5346.6|0
1678664100000|2023-03-12 23:35:00|5352.8|5347.8|5357.2|5352.2|5359.4|5354.4|5352.4|5347.4|0
1678664400000|2023-03-12 23:40:00|5356.9|5351.9|5348.7|5343.7|5357.2|5352.2|5347.9|5342.9|0
1678664700000|2023-03-12 23:45:00|5348.8|5343.8|5352.4|5347.4|5353.1|5348.1|5347|5342|0
1678665000000|2023-03-12 23:50:00|5352.5|5347.5|5353.4|5348.4|5363.4|5358.4|5352.1|5347.1|0
1678665300000|2023-03-12 23:55:00|5353.6|5348.6|5349.1|5344.1|5354.9|5349.9|5348.4|5343.4|0
1678665600000|2023-03-13 00:00:00|5349|5344|5353.6|5348.6|5357.8|5352.8|5347.6|5342.6|0
1678665900000|2023-03-13 00:05:00|5352.8|5347.8|5354.7|5349.7|5355.3|5350.3|5349.6|5344.6|0
1678666200000|2023-03-13 00:10:00|5354.6|5349.6|5355.4|5350.4|5359.7|5354.7|5354.4|5349.4|0
1678666500000|2023-03-13 00:15:00|5355.3|5350.3|5356.2|5351.2|5358|5353|5351.9|5346.9|0
1678666800000|2023-03-13 00:20:00|5356.1|5351.1|5355.9|5350.9|5359.5|5354.5|5353.7|5348.7|0
1678667100000|2023-03-13 00:25:00|5355.8|5350.8|5361|5356|5361.5|5356.5|5351.8|5346.8|0
1678667400000|2023-03-13 00:30:00|5361.1|5356.1|5361|5356|5363|5358|5358.9|5353.9|0
1678667700000|2023-03-13 00:35:00|5360.9|5355.9|5355.7|5350.7|5361.2|5356.2|5354.2|5349.2|0
1678668000000|2023-03-13 00:40:00|5355.6|5350.6|5351.7|5346.7|5356.1|5351.1|5350.9|5345.9|0
1678668300000|2023-03-13 00:45:00|5351.6|5346.6|5350.8|5345.8|5353.9|5348.9|5345.2|5340.2|0
1678668600000|2023-03-13 00:50:00|5351|5346|5349.5|5344.5|5351.3|5346.3|5346.7|5341.7|0
1678668900000|2023-03-13 00:55:00|5350.6|5345.6|5348.2|5343.2|5350.6|5345.6|5347.1|5342.1|0
1678669200000|2023-03-13 01:00:00|5347.9|5342.9|5351.6|5346.6|5353.7|5348.7|5343.3|5338.3|0
1678669500000|2023-03-13 01:05:00|5351.5|5346.5|5343.8|5338.8|5351.5|5346.5|5343.5|5338.5|0
1678669800000|2023-03-13 01:10:00|5343.7|5338.7|5336.2|5331.2|5343.7|5338.7|5335.6|5330.6|0
1678670100000|2023-03-13 01:15:00|5336.5|5331.5|5336.5|5331.5|5339.6|5334.6|5334.9|5329.9|0
1678670400000|2023-03-13 01:20:00|5336.9|5331.9|5334.2|5329.2|5337.2|5332.2|5333|5328|0
1678670700000|2023-03-13 01:25:00|5334.4|5329.4|5338.5|5333.5|5341.2|5336.2|5334.2|5329.2|0
1678671000000|2023-03-13 01:30:00|5338.4|5333.4|5337.5|5332.5|5340|5335|5335|5330|0
1678671300000|2023-03-13 01:35:00|5337.4|5332.4|5337.4|5332.4|5338.1|5333.1|5333.5|5328.5|0
1678671600000|2023-03-13 01:40:00|5337.5|5332.5|5345.5|5340.5|5347.7|5342.7|5337.3|5332.3|0
1678671900000|2023-03-13 01:45:00|5345.7|5340.7|5349|5344|5351.8|5346.8|5343.3|5338.3|0
1678672200000|2023-03-13 01:50:00|5348.7|5343.7|5343.9|5338.9|5349.3|5344.3|5342.5|5337.5|0
1678672500000|2023-03-13 01:55:00|5343.6|5338.6|5343.8|5338.8|5345.6|5340.6|5337.7|5332.7|0
1678672800000|2023-03-13 02:00:00|5343.9|5338.9|5349.6|5344.6|5352.4|5347.4|5340.9|5335.9|0
1678673100000|2023-03-13 02:05:00|5350.2|5345.2|5350.3|5345.3|5353.6|5348.6|5348.2|5343.2|0
1678673400000|2023-03-13 02:10:00|5350.4|5345.4|5352.3|5347.3|5353.1|5348.1|5346.8|5341.8|0
1678673700000|2023-03-13 02:15:00|5352.2|5347.2|5354.8|5349.8|5355.6|5350.6|5348.1|5343.1|0
1678674000000|2023-03-13 02:20:00|5354.3|5349.3|5360|5355|5361.1|5356.1|5352.8|5347.8|0
1678674300000|2023-03-13 02:25:00|5359.8|5354.8|5362.3|5357.3|5365.6|5360.6|5359.1|5354.1|0
1678674600000|2023-03-13 02:30:00|5362.4|5357.4|5370|5365|5374.3|5369.3|5362.3|5357.3|0
1678674900000|2023-03-13 02:35:00|5370.1|5365.1|5369.4|5364.4|5376.3|5371.3|5366.9|5361.9|0
1678675200000|2023-03-13 02:40:00|5368.9|5363.9|5372.2|5367.2|5373|5368|5363.6|5358.6|0
1678675500000|2023-03-13 02:45:00|5372.1|5367.1|5369.9|5364.9|5376|5371|5366.2|5361.2|0
1678675800000|2023-03-13 02:50:00|5369.8|5364.8|5375.2|5370.2|5376.8|5371.8|5369.8|5364.8|0
1678676100000|2023-03-13 02:55:00|5375|5370|5376.3|5371.3|5377.2|5372.2|5372.9|5367.9|0
1678676400000|2023-03-13 03:00:00|5376.5|5371.5|5376.5|5371.5|5377.2|5372.2|5373.9|5368.9|0
1678676700000|2023-03-13 03:05:00|5376.9|5371.9|5380|5375|5381.8|5376.8|5373.6|5368.6|0
1678677000000|2023-03-13 03:10:00|5379.9|5374.9|5379.1|5374.1|5381.1|5376.1|5378|5373|0
1678677300000|2023-03-13 03:15:00|5379.3|5374.3|5377.5|5372.5|5381.5|5376.5|5377.3|5372.3|0
1678677600000|2023-03-13 03:20:00|5377.4|5372.4|5377.3|5372.3|5377.4|5372.4|5373.3|5368.3|0
1678677900000|2023-03-13 03:25:00|5377.1|5372.1|5376.6|5371.6|5377.1|5372.1|5375.4|5370.4|0
1678678200000|2023-03-13 03:30:00|5376.7|5371.7|5376.4|5371.4|5377.3|5372.3|5373.6|5368.6|0
1678678500000|2023-03-13 03:35:00|5376.3|5371.3|5382.9|5377.9|5387.2|5382.2|5375.6|5370.6|0
1678678800000|2023-03-13 03:40:00|5383|5378|5383.8|5378.8|5384.5|5379.5|5381.6|5376.6|0
1678679100000|2023-03-13 03:45:00|5383.9|5378.9|5379.2|5374.2|5384.3|5379.3|5378.6|5373.6|0
1678679400000|2023-03-13 03:50:00|5379.5|5374.5|5379.5|5374.5|5381|5376|5378.8|5373.8|0
1678679700000|2023-03-13 03:55:00|5379.9|5374.9|5376.3|5371.3|5380.3|5375.3|5376.3|5371.3|0
1678680000000|2023-03-13 04:00:00|5376.4|5371.4|5380.4|5375.4|5383.3|5378.3|5376.4|5371.4|0
1678680300000|2023-03-13 04:05:00|5380.2|5375.2|5378.7|5373.7|5380.5|5375.5|5377.2|5372.2|0
1678680600000|2023-03-13 04:10:00|5379.1|5374.1|5378.3|5373.3|5379.1|5374.1|5376.3|5371.3|0
1678680900000|2023-03-13 04:15:00|5378.2|5373.2|5375.7|5370.7|5378.3|5373.3|5375.3|5370.3|0
1678681200000|2023-03-13 04:20:00|5375.8|5370.8|5376.1|5371.1|5378|5373|5375.4|5370.4|0
1678681500000|2023-03-13 04:25:00|5375.7|5370.7|5375.4|5370.4|5377|5372|5375.2|5370.2|0
1678681800000|2023-03-13 04:30:00|5375.5|5370.5|5374.1|5369.1|5375.5|5370.5|5372.3|5367.3|0
1678682100000|2023-03-13 04:35:00|5374.2|5369.2|5373.7|5368.7|5375.3|5370.3|5372.6|5367.6|0
1678682400000|2023-03-13 04:40:00|5373.5|5368.5|5371.9|5366.9|5374.3|5369.3|5371.8|5366.8|0
1678682700000|2023-03-13 04:45:00|5371.8|5366.8|5372.5|5367.5|5373.4|5368.4|5371.4|5366.4|0
1678683000000|2023-03-13 04:50:00|5372.4|5367.4|5373.3|5368.3|5375.8|5370.8|5372.4|5367.4|0
1678683300000|2023-03-13 04:55:00|5373.2|5368.2|5375.3|5370.3|5375.7|5370.7|5372|5367|0
1678683600000|2023-03-13 05:00:00|5375.4|5370.4|5374.3|5369.3|5375.7|5370.7|5373.2|5368.2|0
1678683900000|2023-03-13 05:05:00|5374.2|5369.2|5376.3|5371.3|5376.8|5371.8|5373.1|5368.1|0
1678684200000|2023-03-13 05:10:00|5376.4|5371.4|5378.3|5373.3|5379|5374|5374.9|5369.9|0
1678684500000|2023-03-13 05:15:00|5378.2|5373.2|5384.9|5379.9|5385.7|5380.7|5377.6|5372.6|0
1678684800000|2023-03-13 05:20:00|5384.8|5379.8|5380.9|5375.9|5385.2|5380.2|5380.5|5375.5|0
1678685100000|2023-03-13 05:25:00|5380.4|5375.4|5378.2|5373.2|5380.6|5375.6|5376.9|5371.9|0
1678685400000|2023-03-13 05:30:00|5378.3|5373.3|5375.3|5370.3|5378.5|5373.5|5373.3|5368.3|0
1678685700000|2023-03-13 05:35:00|5375.6|5370.6|5374.2|5369.2|5376.2|5371.2|5373.5|5368.5|0
1678686000000|2023-03-13 05:40:00|5374.3|5369.3|5380.6|5375.6|5381|5376|5374.1|5369.1|0
1678686300000|2023-03-13 05:45:00|5380.3|5375.3|5386.1|5381.1|5386.6|5381.6|5380.2|5375.2|0
1678686600000|2023-03-13 05:50:00|5386.2|5381.2|5383.5|5378.5|5386.2|5381.2|5382.8|5377.8|0
1678686900000|2023-03-13 05:55:00|5383.6|5378.6|5383.6|5378.6|5384.3|5379.3|5381.4|5376.4|0
1678687200000|2023-03-13 06:00:00|5383.5|5378.5|5384.8|5379.8|5384.8|5379.8|5381.6|5376.6|0
1678687500000|2023-03-13 06:05:00|5384.6|5379.6|5387.9|5382.9|5389|5384|5384.2|5379.2|0
1678687800000|2023-03-13 06:10:00|5387.8|5382.8|5391|5386|5394.1|5389.1|5387.6|5382.6|0
1678688100000|2023-03-13 06:15:00|5391.1|5386.1|5384.1|5379.1|5391.3|5386.3|5383.6|5378.6|0
1678688400000|2023-03-13 06:20:00|5384.2|5379.2|5384.5|5379.5|5385.6|5380.6|5383.6|5378.6|0
1678688700000|2023-03-13 06:25:00|5384.6|5379.6|5386.6|5381.6|5387|5382|5383.4|5378.4|0
1678689000000|2023-03-13 06:30:00|5386.8|5381.8|5382.1|5377.1|5387|5382|5380.4|5375.4|0
1678689300000|2023-03-13 06:35:00|5382|5377|5382.1|5377.1|5382.8|5377.8|5380.7|5375.7|0
1678689600000|2023-03-13 06:40:00|5382.2|5377.2|5386.6|5381.6|5386.8|5381.8|5381.7|5376.7|0
1678689900000|2023-03-13 06:45:00|5386.9|5381.9|5390.7|5385.7|5391.2|5386.2|5384.6|5379.6|0
1678690200000|2023-03-13 06:50:00|5390.6|5385.6|5392.9|5387.9|5396.3|5391.3|5389.2|5384.2|0
1678690500000|2023-03-13 06:55:00|5393|5388|5390.1|5385.1|5393|5388|5388.9|5383.9|0
1678690800000|2023-03-13 07:00:00|5390.5|5385.5|5382.3|5377.3|5393|5388|5379.5|5374.5|0
1678691100000|2023-03-13 07:05:00|5382|5377|5378.8|5373.8|5382|5377|5375.7|5370.7|0
1678691400000|2023-03-13 07:10:00|5379|5374|5378.2|5373.2|5381|5376|5373.9|5368.9|0
1678691700000|2023-03-13 07:15:00|5378.3|5373.3|5377.5|5372.5|5378.5|5373.5|5373.5|5368.5|0
1678692000000|2023-03-13 07:20:00|5377.6|5372.6|5379.3|5374.3|5380.7|5375.7|5377.1|5372.1|0
1678692300000|2023-03-13 07:25:00|5379.4|5374.4|5370.5|5365.5|5379.8|5374.8|5370.4|5365.4|0
1678692600000|2023-03-13 07:30:00|5370.6|5365.6|5370.5|5365.5|5374.7|5369.7|5368.6|5363.6|0
1678692900000|2023-03-13 07:35:00|5370.3|5365.3|5374.2|5369.2|5374.2|5369.2|5368.7|5363.7|0
1678693200000|2023-03-13 07:40:00|5374.3|5369.3|5375.3|5370.3|5377.9|5372.9|5373.3|5368.3|0
1678693500000|2023-03-13 07:45:00|5375.4|5370.4|5376.8|5371.8|5379.1|5374.1|5374.7|5369.7|0
1678693800000|2023-03-13 07:50:00|5376.3|5371.3|5376.9|5371.9|5379.4|5374.4|5375.8|5370.8|0
1678694100000|2023-03-13 07:55:00|5376.7|5371.7|5376.4|5371.4|5378|5373|5375|5370|0
1678694400000|2023-03-13 08:00:00|5376.3|5371.3|5392.1|5389.1|5395.5|5392.5|5375.3|5370.3|0
1678694700000|2023-03-13 08:05:00|5391.9|5388.9|5392.8|5389.8|5395.8|5392.8|5390.7|5387.7|0
1678695000000|2023-03-13 08:10:00|5392.9|5389.9|5410.2|5407.2|5410.3|5407.3|5391.4|5388.4|0
1678695300000|2023-03-13 08:15:00|5410.1|5407.1|5396.3|5393.3|5410.1|5407.1|5396.2|5393.2|0
1678695600000|2023-03-13 08:20:00|5396.6|5393.6|5398.2|5395.2|5399.4|5396.4|5393.6|5390.6|0
1678695900000|2023-03-13 08:25:00|5398.1|5395.1|5384.3|5381.3|5398.9|5395.9|5381.1|5378.1|0
1678696200000|2023-03-13 08:30:00|5384.2|5381.2|5379.8|5376.8|5385.9|5382.9|5378.4|5375.4|0
1678696500000|2023-03-13 08:35:00|5380|5377|5373.2|5370.2|5380.6|5377.6|5372.7|5369.7|0
1678696800000|2023-03-13 08:40:00|5373|5370|5365.4|5362.4|5374.9|5371.9|5365.3|5362.3|0
1678697100000|2023-03-13 08:45:00|5365.7|5362.7|5360.1|5357.1|5365.7|5362.7|5358.7|5355.7|0
1678697400000|2023-03-13 08:50:00|5360|5357|5347.3|5344.3|5360|5357|5344.4|5341.4|0
1678697700000|2023-03-13 08:55:00|5347.5|5344.5|5346.1|5343.1|5352.1|5349.1|5345.3|5342.3|0
1678698000000|2023-03-13 09:00:00|5345.9|5342.9|5333.2|5330.2|5346.2|5343.2|5333.2|5330.2|0
1678698300000|2023-03-13 09:05:00|5333.1|5330.1|5337.3|5334.3|5339.2|5336.2|5332|5329|0
1678698600000|2023-03-13 09:10:00|5337.1|5334.1|5339.9|5336.9|5340.4|5337.4|5329.5|5326.5|0
1678698900000|2023-03-13 09:15:00|5339.5|5336.5|5330.9|5327.9|5340.7|5337.7|5330.9|5327.9|0
1678699200000|2023-03-13 09:20:00|5330.8|5327.8|5314.6|5311.6|5330.9|5327.9|5308.6|5305.6|0
1678699500000|2023-03-13 09:25:00|5315.1|5312.1|5316|5313|5318|5315|5309.6|5306.6|0
1678699800000|2023-03-13 09:30:00|5315.9|5312.9|5308.9|5305.9|5316|5313|5300.4|5297.4|0
1678700100000|2023-03-13 09:35:00|5309|5306|5316.4|5313.4|5317.2|5314.2|5304|5301|0
1678700400000|2023-03-13 09:40:00|5316.6|5313.6|5329.1|5326.1|5329.7|5326.7|5315.4|5312.4|0
1678700700000|2023-03-13 09:45:00|5329|5326|5331.2|5328.2|5338.6|5335.6|5328.7|5325.7|0
1678701000000|2023-03-13 09:50:00|5331.4|5328.4|5328.6|5325.6|5333|5330|5325.2|5322.2|0
1678701300000|2023-03-13 09:55:00|5328.1|5325.1|5317.8|5314.8|5328.1|5325.1|5316.5|5313.5|0
1678701600000|2023-03-13 10:00:00|5317.4|5314.4|5328.6|5325.6|5328.6|5325.6|5316.9|5313.9|0
1678701900000|2023-03-13 10:05:00|5328.8|5325.8|5319|5316|5329.8|5326.8|5317.5|5314.5|0
1678702200000|2023-03-13 10:10:00|5319.1|5316.1|5307.3|5304.3|5319.5|5316.5|5306.9|5303.9|0
1678702500000|2023-03-13 10:15:00|5307.2|5304.2|5304|5301|5309.1|5306.1|5301.1|5298.1|0
1678702800000|2023-03-13 10:20:00|5303.5|5300.5|5307.4|5304.4|5312.7|5309.7|5303.5|5300.5|0
1678703100000|2023-03-13 10:25:00|5308|5305|5314.3|5311.3|5318.1|5315.1|5308|5305|0
1678703400000|2023-03-13 10:30:00|5314|5311|5317|5314|5319.8|5316.8|5310.8|5307.8|0
1678703700000|2023-03-13 10:35:00|5316.9|5313.9|5313.8|5310.8|5316.9|5313.9|5312.4|5309.4|0
1678704000000|2023-03-13 10:40:00|5313.6|5310.6|5309.3|5306.3|5315.7|5312.7|5309.3|5306.3|0
1678704300000|2023-03-13 10:45:00|5309.2|5306.2|5315.1|5312.1|5315.6|5312.6|5303.4|5300.4|0
1678704600000|2023-03-13 10:50:00|5315.3|5312.3|5319|5316|5319|5316|5312.1|5309.1|0
1678704900000|2023-03-13 10:55:00|5318.9|5315.9|5335|5332|5340.8|5337.8|5318.7|5315.7|0
1678705200000|2023-03-13 11:00:00|5334.3|5331.3|5348|5345|5349.1|5346.1|5332.2|5329.2|0
1678705500000|2023-03-13 11:05:00|5348.2|5345.2|5344|5341|5348.8|5345.8|5339.9|5336.9|0
1678705800000|2023-03-13 11:10:00|5343.8|5340.8|5338.4|5335.4|5343.8|5340.8|5334.2|5331.2|0
1678706100000|2023-03-13 11:15:00|5338.3|5335.3|5338.8|5335.8|5339.5|5336.5|5334.9|5331.9|0
1678706400000|2023-03-13 11:20:00|5338.7|5335.7|5333.2|5330.2|5338.9|5335.9|5333.1|5330.1|0
1678706700000|2023-03-13 11:25:00|5332.9|5329.9|5331.4|5328.4|5332.9|5329.9|5326.5|5323.5|0
1678707000000|2023-03-13 11:30:00|5333.6|5330.6|5333.3|5330.3|5339.1|5336.1|5331.2|5328.2|0
1678707300000|2023-03-13 11:35:00|5333.8|5330.8|5331.5|5328.5|5334.7|5331.7|5330.7|5327.7|0
1678707600000|2023-03-13 11:40:00|5331.7|5328.7|5318.2|5315.2|5332|5329|5318.1|5315.1|0
1678707900000|2023-03-13 11:45:00|5318.9|5315.9|5315.9|5312.9|5319.5|5316.5|5314|5311|0
1678708200000|2023-03-13 11:50:00|5316|5313|5311.7|5308.7|5317.4|5314.4|5311.7|5308.7|0
1678708500000|2023-03-13 11:55:00|5311.5|5308.5|5316.8|5313.8|5324.7|5321.7|5310.6|5307.6|0
1678708800000|2023-03-13 12:00:00|5316.7|5313.7|5310.1|5307.1|5323.3|5320.3|5309.6|5306.6|0
1678709100000|2023-03-13 12:05:00|5310.2|5307.2|5296.6|5293.6|5310.2|5307.2|5295.5|5292.5|0
1678709400000|2023-03-13 12:10:00|5295.7|5292.7|5286.8|5283.8|5297.7|5294.7|5277.1|5274.1|0
1678709700000|2023-03-13 12:15:00|5287.9|5284.9|5285.1|5282.1|5299.9|5296.9|5282.9|5279.9|0
1678710000000|2023-03-13 12:20:00|5285.2|5282.2|5290.4|5287.4|5298.8|5295.8|5285.1|5282.1|0
1678710300000|2023-03-13 12:25:00|5290.3|5287.3|5283.3|5280.3|5291.3|5288.3|5283.3|5280.3|0
1678710600000|2023-03-13 12:30:00|5283.2|5280.2|5267|5264|5285.1|5282.1|5266.5|5263.5|0
1678710900000|2023-03-13 12:35:00|5267.1|5264.1|5241.2|5238.2|5267.2|5264.2|5231.7|5228.7|0
1678711200000|2023-03-13 12:40:00|5241.3|5238.3|5229|5226|5241.7|5238.7|5228.6|5225.6|0
1678711500000|2023-03-13 12:45:00|5229.2|5226.2|5184.6|5181.6|5229.2|5226.2|5174.6|5171.6|0
1678711800000|2023-03-13 12:50:00|5184.9|5181.9|5196.5|5193.5|5208.1|5205.1|5184.9|5181.9|0
1678712100000|2023-03-13 12:55:00|5196.6|5193.6|5219.3|5216.3|5223.7|5220.7|5196.4|5193.4|0
1678712400000|2023-03-13 13:00:00|5219.2|5216.2|5216.4|5213.4|5227.2|5224.2|5207.8|5204.8|0
1678712700000|2023-03-13 13:05:00|5216.9|5213.9|5223.5|5220.5|5224.3|5221.3|5213.5|5210.5|0
1678713000000|2023-03-13 13:10:00|5223.3|5220.3|5228.3|5225.3|5236.7|5233.7|5222|5219|0
1678713300000|2023-03-13 13:15:00|5229.6|5226.6|5239.2|5236.2|5244.9|5241.9|5228.7|5225.7|0
1678713600000|2023-03-13 13:20:00|5240.3|5237.3|5232.3|5229.3|5240.7|5237.7|5228.6|5225.6|0
1678713900000|2023-03-13 13:25:00|5225.3|5222.3|5223|5220|5226|5223|5217.8|5214.8|0
1678714200000|2023-03-13 13:30:00|5220.6|5217.6|5221.2|5219.4|5240.4|5238.6|5201.4|5199.6|0
1678714500000|2023-03-13 13:35:00|5220.7|5218.9|5180|5178.2|5220.8|5219|5160.6|5158.8|0
1678714800000|2023-03-13 13:40:00|5180.1|5178.3|5169.2|5167.4|5193.1|5191.3|5160.7|5158.9|0
1678715100000|2023-03-13 13:45:00|5169|5167.2|5252.4|5250.6|5259.6|5257.8|5164.2|5162.4|0
1678715400000|2023-03-13 13:50:00|5252|5250.2|5265.2|5263.4|5274.8|5273|5239.8|5238|0
1678715700000|2023-03-13 13:55:00|5265.3|5263.5|5283.8|5282|5306.8|5305|5256.8|5255|0
1678716000000|2023-03-13 14:00:00|5284.4|5282.6|5281.5|5279.7|5290.3|5288.5|5270|5268.2|0
1678716300000|2023-03-13 14:05:00|5279.8|5278|5304.6|5302.8|5317.9|5316.1|5263.3|5261.5|0
1678716600000|2023-03-13 14:10:00|5304|5302.2|5288.3|5286.5|5313.2|5311.4|5275|5273.2|0
1678716900000|2023-03-13 14:15:00|5288.9|5287.1|5271.5|5269.7|5290.9|5289.1|5266.6|5264.8|0
1678717200000|2023-03-13 14:20:00|5271.7|5269.9|5282.3|5280.5|5305.1|5303.3|5266.2|5264.4|0
1678717500000|2023-03-13 14:25:00|5282.8|5281|5275.9|5274.1|5296.8|5295|5270|5268.2|0
1678717800000|2023-03-13 14:30:00|5276.4|5274.6|5312.4|5310.6|5321.7|5319.9|5272.2|5270.4|0
1678718100000|2023-03-13 14:35:00|5312.6|5310.8|5298.1|5296.3|5313.6|5311.8|5282.7|5280.9|0
1678718400000|2023-03-13 14:40:00|5298.9|5297.1|5289.1|5287.3|5303.2|5301.4|5273.9|5272.1|0
1678718700000|2023-03-13 14:45:00|5287.7|5285.9|5292|5290.2|5303.8|5302|5282.5|5280.7|0
1678719000000|2023-03-13 14:50:00|5293.2|5291.4|5285.4|5283.6|5298.5|5296.7|5265.2|5263.4|0
1678719300000|2023-03-13 14:55:00|5289.4|5287.6|5323.7|5321.9|5329.8|5328|5288.9|5287.1|0
1678719600000|2023-03-13 15:00:00|5325.7|5323.9|5331.4|5329.6|5349.1|5347.3|5317.5|5315.7|0
1678719900000|2023-03-13 15:05:00|5331.3|5329.5|5333.9|5332.1|5343.1|5341.3|5321.7|5319.9|0
1678720200000|2023-03-13 15:10:00|5333.7|5331.9|5350.1|5348.3|5365.6|5363.8|5331.6|5329.8|0
1678720500000|2023-03-13 15:15:00|5351.1|5349.3|5373.4|5371.6|5381.1|5379.3|5350.5|5348.7|0
1678720800000|2023-03-13 15:20:00|5374.5|5372.7|5364.7|5362.9|5380|5378.2|5353.5|5351.7|0
1678721100000|2023-03-13 15:25:00|5364.8|5363|5383.8|5382|5385.8|5384|5361.2|5359.4|0
1678721400000|2023-03-13 15:30:00|5383.6|5381.8|5373.2|5371.4|5388.9|5387.1|5370.2|5368.4|0
1678721700000|2023-03-13 15:35:00|5372.9|5371.1|5357.1|5355.3|5373.9|5372.1|5352.8|5351|0
1678722000000|2023-03-13 15:40:00|5357.8|5356|5376.7|5374.9|5383.3|5381.5|5357.6|5355.8|0
1678722300000|2023-03-13 15:45:00|5377.2|5375.4|5398.4|5396.6|5400.9|5399.1|5368.6|5366.8|0
1678722600000|2023-03-13 15:50:00|5397.1|5395.3|5373.5|5371.7|5399.4|5397.6|5373.5|5371.7|0
1678722900000|2023-03-13 15:55:00|5373.2|5371.4|5384.3|5382.5|5389.2|5387.4|5368.4|5366.6|0
1678723200000|2023-03-13 16:00:00|5384.7|5382.9|5376.6|5374.8|5406.1|5404.3|5368.4|5366.6|0
1678723500000|2023-03-13 16:05:00|5377.4|5375.6|5398.1|5396.3|5400.4|5398.6|5374.8|5373|0
1678723800000|2023-03-13 16:10:00|5397.6|5395.8|5383.5|5381.7|5398.8|5397|5372.8|5371|0
1678724100000|2023-03-13 16:15:00|5383|5381.2|5381.8|5380|5399.9|5398.1|5380|5378.2|0
1678724400000|2023-03-13 16:20:00|5381.1|5379.3|5366.3|5364.5|5392|5390.2|5364.2|5362.4|0
1678724700000|2023-03-13 16:25:00|5366.2|5364.4|5368.5|5366.7|5373.1|5371.3|5356.2|5354.4|0
1678725000000|2023-03-13 16:30:00|5368.3|5366.5|5351.7|5349.9|5374.1|5372.3|5351.5|5349.7|0
1678725300000|2023-03-13 16:35:00|5351.6|5349.8|5371.7|5369.9|5380.7|5378.9|5351.6|5349.8|0
1678725600000|2023-03-13 16:40:00|5372|5370.2|5385.5|5383.7|5396|5394.2|5371.3|5369.5|0
1678725900000|2023-03-13 16:45:00|5385.4|5383.6|5354.9|5353.1|5395|5393.2|5349.6|5347.8|0
1678726200000|2023-03-13 16:50:00|5355.6|5353.8|5362.9|5361.1|5368.7|5366.9|5346.9|5345.1|0
1678726500000|2023-03-13 16:55:00|5364.1|5362.3|5353.3|5351.5|5369.8|5368|5347.9|5346.1|0
1678726800000|2023-03-13 17:00:00|5353.2|5351.4|5342.3|5340.5|5355.2|5353.4|5331.9|5330.1|0
1678727100000|2023-03-13 17:05:00|5341|5339.2|5348.9|5347.1|5350.9|5349.1|5330|5328.2|0
1678727400000|2023-03-13 17:10:00|5350.2|5348.4|5349.9|5348.1|5357.3|5355.5|5343.2|5341.4|0
1678727700000|2023-03-13 17:15:00|5348.7|5346.9|5351.3|5349.5|5365.8|5364|5340.6|5338.8|0
1678728000000|2023-03-13 17:20:00|5350.8|5349|5342.3|5340.5|5355.2|5353.4|5339.3|5337.5|0
1678728300000|2023-03-13 17:25:00|5342.5|5340.7|5347.7|5345.9|5350.5|5348.7|5335.7|5333.9|0
1678728600000|2023-03-13 17:30:00|5347.5|5345.7|5337.1|5335.3|5352.6|5350.8|5336.6|5334.8|0
1678728900000|2023-03-13 17:35:00|5336.7|5334.9|5368.8|5367|5375.6|5373.8|5333.8|5332|0
1678729200000|2023-03-13 17:40:00|5369.8|5368|5368|5366.2|5372.9|5371.1|5358.3|5356.5|0
1678729500000|2023-03-13 17:45:00|5368.2|5366.4|5359.2|5357.4|5368.5|5366.7|5356.9|5355.1|0
1678729800000|2023-03-13 17:50:00|5359|5357.2|5357.2|5355.4|5366.4|5364.6|5354.1|5352.3|0
1678730100000|2023-03-13 17:55:00|5357.5|5355.7|5370.8|5369|5373.2|5371.4|5356.3|5354.5|0
1678730400000|2023-03-13 18:00:00|5371.4|5369.6|5382.2|5380.4|5393.1|5391.3|5370.8|5369|0
1678730700000|2023-03-13 18:05:00|5382.3|5380.5|5377.8|5376|5386.4|5384.6|5376.1|5374.3|0
1678731000000|2023-03-13 18:10:00|5377.9|5376.1|5391.7|5389.9|5393.2|5391.4|5376.9|5375.1|0
1678731300000|2023-03-13 18:15:00|5392.5|5390.7|5396.8|5395|5406.1|5404.3|5391.9|5390.1|0
1678731600000|2023-03-13 18:20:00|5395.9|5394.1|5408.3|5406.5|5408.6|5406.8|5391.5|5389.7|0
1678731900000|2023-03-13 18:25:00|5408.9|5407.1|5401.8|5400|5413.4|5411.6|5394.6|5392.8|0
1678732200000|2023-03-13 18:30:00|5402|5400.2|5417|5415.2|5422.4|5420.6|5402|5400.2|0
1678732500000|2023-03-13 18:35:00|5417.1|5415.3|5392|5390.2|5417.1|5415.3|5384.3|5382.5|0
1678732800000|2023-03-13 18:40:00|5392.2|5390.4|5395.8|5394|5406.9|5405.1|5386.5|5384.7|0
1678733100000|2023-03-13 18:45:00|5395.7|5393.9|5393.7|5391.9|5397.8|5396|5385|5383.2|0
1678733400000|2023-03-13 18:50:00|5393.4|5391.6|5399.2|5397.4|5399.3|5397.5|5388|5386.2|0
1678733700000|2023-03-13 18:55:00|5400.6|5398.8|5402.7|5400.9|5405.7|5403.9|5392.6|5390.8|0
1678734000000|2023-03-13 19:00:00|5402.4|5400.6|5379.5|5377.7|5409.8|5408|5379.5|5377.7|0
1678734300000|2023-03-13 19:05:00|5379.4|5377.6|5385.8|5384|5399.4|5397.6|5376.7|5374.9|0
1678734600000|2023-03-13 19:10:00|5385.7|5383.9|5400.4|5398.6|5407.9|5406.1|5384.7|5382.9|0
1678734900000|2023-03-13 19:15:00|5401.7|5399.9|5385.9|5384.1|5405.2|5403.4|5383.4|5381.6|0
1678735200000|2023-03-13 19:20:00|5386|5384.2|5361.8|5360|5386.7|5384.9|5359.2|5357.4|0
1678735500000|2023-03-13 19:25:00|5360.9|5359.1|5356.3|5354.5|5362.7|5360.9|5345.9|5344.1|0
1678735800000|2023-03-13 19:30:00|5354.9|5353.1|5365.9|5364.1|5368.4|5366.6|5354.2|5352.4|0
1678736100000|2023-03-13 19:35:00|5365.7|5363.9|5377.9|5376.1|5379.6|5377.8|5363.6|5361.8|0
1678736400000|2023-03-13 19:40:00|5377.8|5376|5375.2|5373.4|5390.7|5388.9|5367.8|5366|0
1678736700000|2023-03-13 19:45:00|5375.3|5373.5|5363.8|5362|5380.8|5379|5362|5360.2|0
1678737000000|2023-03-13 19:50:00|5361.4|5359.6|5345.2|5343.4|5361.4|5359.6|5345.2|5343.4|0
1678737300000|2023-03-13 19:55:00|5348.8|5347|5339.1|5337.3|5351.7|5349.9|5336.5|5334.7|0
1678737600000|2023-03-13 20:00:00|5339.5|5336.5|5338.5|5335.5|5343.3|5340.3|5338.1|5335.1|0
1678737900000|2023-03-13 20:05:00|5338.6|5335.6|5344.2|5341.2|5344.8|5341.8|5337.8|5334.8|0
1678738200000|2023-03-13 20:10:00|5344.3|5341.3|5343.7|5340.7|5344.9|5341.9|5343.1|5340.1|0
1678738500000|2023-03-13 20:15:00|5343.9|5340.9|5340.7|5337.7|5344.5|5341.5|5340.6|5337.6|0
1678738800000|2023-03-13 20:20:00|5340.8|5337.8|5341.3|5338.3|5342|5339|5339.8|5336.8|0
1678739100000|2023-03-13 20:25:00|5341.5|5338.5|5339.5|5336.5|5341.7|5338.7|5339.4|5336.4|0
1678739400000|2023-03-13 20:30:00|5339.3|5336.3|5338.9|5335.9|5339.5|5336.5|5338.5|5335.5|0
1678739700000|2023-03-13 20:35:00|5339|5336|5341.2|5338.2|5341.5|5338.5|5338.7|5335.7|0
1678740000000|2023-03-13 20:40:00|5341.3|5338.3|5339.4|5336.4|5341.3|5338.3|5339.4|5336.4|0
1678740300000|2023-03-13 20:45:00|5339.3|5336.3|5341.6|5338.6|5341.7|5338.7|5338.9|5335.9|0
1678740600000|2023-03-13 20:50:00|5342|5339|5342.3|5339.3|5342.7|5339.7|5339.9|5336.9|0
1678740900000|2023-03-13 20:55:00|5342.1|5339.1|5343.8|5340.8|5344.6|5341.6|5341.9|5338.9|0
1678741200000|2023-03-13 21:00:00|5344|5341|5342.5|5339.5|5344|5341|5342.2|5339.2|0
1678741500000|2023-03-13 21:05:00|5342.9|5339.9|5341.2|5338.2|5343.1|5340.1|5341|5338|0
1678741800000|2023-03-13 21:10:00|5341.1|5338.1|5343.1|5340.1|5343.1|5340.1|5340.9|5337.9|0
1678742100000|2023-03-13 21:15:00|5343|5340|5342.5|5339.5|5343|5340|5342|5339|0
1678742400000|2023-03-13 21:20:00|5342.4|5339.4|5342.3|5339.3|5342.6|5339.6|5341.9|5338.9|0
1678742700000|2023-03-13 21:25:00|5342.2|5339.2|5341.7|5338.7|5343.8|5340.8|5340.3|5337.3|0
1678743000000|2023-03-13 21:30:00|5342.8|5339.8|5342.2|5339.2|5342.8|5339.8|5341.5|5338.5|0
1678743300000|2023-03-13 21:35:00|5342.3|5339.3|5343.1|5340.1|5343.2|5340.2|5342.3|5339.3|0
1678743600000|2023-03-13 21:40:00|5343.2|5340.2|5343.1|5340.1|5343.4|5340.4|5342.8|5339.8|0
1678743900000|2023-03-13 21:45:00|5343.3|5340.3|5345.2|5342.2|5345.4|5342.4|5343.1|5340.1|0
1678744200000|2023-03-13 21:50:00|5345|5342|5345.4|5342.4|5345.7|5342.7|5344.9|5341.9|0
1678744500000|2023-03-13 21:55:00|5345.5|5342.5|5345.1|5342.1|5345.8|5342.8|5345|5342|0
1678744800000|2023-03-13 22:00:00|5345.4|5342.4|5346.1|5343.1|5346.8|5343.8|5345.3|5342.3|0
1678745100000|2023-03-13 22:05:00|5346.3|5343.3|5342.2|5339.2|5346.3|5343.3|5341.7|5338.7|0
1678745400000|2023-03-13 22:10:00|5342.1|5339.1|5342.4|5339.4|5342.6|5339.6|5341.5|5338.5|0
1678745700000|2023-03-13 22:15:00|5342.5|5339.5|5343.1|5340.1|5343.9|5340.9|5342.4|5339.4|0
1678746000000|2023-03-13 22:20:00|5343|5340|5343.9|5340.9|5344.1|5341.1|5343|5340|0
1678746300000|2023-03-13 22:25:00|5343.8|5340.8|5345.7|5342.7|5346|5343|5343.8|5340.8|0
1678746600000|2023-03-13 22:30:00|5345.8|5342.8|5345.9|5342.9|5346|5343|5345.2|5342.2|0
1678746900000|2023-03-13 22:35:00|5346|5343|5347.1|5344.1|5347.2|5344.2|5345.6|5342.6|0
1678747200000|2023-03-13 22:40:00|5347|5344|5347.6|5344.6|5349|5346|5347|5344|0
1678747500000|2023-03-13 22:45:00|5347.7|5344.7|5347.3|5344.3|5347.8|5344.8|5347|5344|0
1678747800000|2023-03-13 22:50:00|5347.2|5344.2|5346.7|5343.7|5347.3|5344.3|5346.1|5343.1|0
1678748100000|2023-03-13 22:55:00|5346.8|5343.8|5351.1|5348.1|5351.3|5348.3|5346.6|5343.6|0
1678748400000|2023-03-13 23:00:00|5351.2|5348.2|5353|5350|5353|5350|5350.8|5347.8|0
1678748700000|2023-03-13 23:05:00|5353.1|5350.1|5352.9|5349.9|5353.8|5350.8|5352.9|5349.9|0
1678749000000|2023-03-13 23:10:00|5352.8|5349.8|5352.7|5349.7|5353.1|5350.1|5352.3|5349.3|0
1678749300000|2023-03-13 23:15:00|5352.8|5349.8|5352.6|5349.6|5353|5350|5352.2|5349.2|0
1678749600000|2023-03-13 23:20:00|5352.7|5349.7|5354|5351|5354.9|5351.9|5352.3|5349.3|0
1678749900000|2023-03-13 23:25:00|5354.1|5351.1|5348|5345|5354.1|5351.1|5347.2|5344.2|0
1678750200000|2023-03-13 23:30:00|5347.6|5344.6|5347.7|5344.7|5348.7|5345.7|5346.1|5343.1|0
1678750500000|2023-03-13 23:35:00|5347.9|5344.9|5350.6|5347.6|5350.8|5347.8|5347.8|5344.8|0
1678750800000|2023-03-13 23:40:00|5350.3|5347.3|5350.9|5347.9|5351.2|5348.2|5349.9|5346.9|0
1678751100000|2023-03-13 23:45:00|5350.8|5347.8|5351.4|5348.4|5352.1|5349.1|5349.6|5346.6|0
1678751400000|2023-03-13 23:50:00|5351.1|5348.1|5349.4|5346.4|5351.2|5348.2|5349.4|5346.4|0
1678751700000|2023-03-13 23:55:00|5349.5|5346.5|5353.2|5348.2|5353.9|5350.9|5349.3|5346.3|0
1678665600000|2023-03-13 00:00:00|5349|5344|5353.6|5348.6|5357.8|5352.8|5347.6|5342.6|0
1678665900000|2023-03-13 00:05:00|5352.8|5347.8|5354.7|5349.7|5355.3|5350.3|5349.6|5344.6|0
1678666200000|2023-03-13 00:10:00|5354.6|5349.6|5355.4|5350.4|5359.7|5354.7|5354.4|5349.4|0
1678666500000|2023-03-13 00:15:00|5355.3|5350.3|5356.2|5351.2|5358|5353|5351.9|5346.9|0
1678666800000|2023-03-13 00:20:00|5356.1|5351.1|5355.9|5350.9|5359.5|5354.5|5353.7|5348.7|0
1678667100000|2023-03-13 00:25:00|5355.8|5350.8|5361|5356|5361.5|5356.5|5351.8|5346.8|0
1678667400000|2023-03-13 00:30:00|5361.1|5356.1|5361|5356|5363|5358|5358.9|5353.9|0
1678667700000|2023-03-13 00:35:00|5360.9|5355.9|5355.7|5350.7|5361.2|5356.2|5354.2|5349.2|0
1678668000000|2023-03-13 00:40:00|5355.6|5350.6|5351.7|5346.7|5356.1|5351.1|5350.9|5345.9|0
1678668300000|2023-03-13 00:45:00|5351.6|5346.6|5350.8|5345.8|5353.9|5348.9|5345.2|5340.2|0
1678668600000|2023-03-13 00:50:00|5351|5346|5349.5|5344.5|5351.3|5346.3|5346.7|5341.7|0
1678668900000|2023-03-13 00:55:00|5350.6|5345.6|5348.2|5343.2|5350.6|5345.6|5347.1|5342.1|0
1678669200000|2023-03-13 01:00:00|5347.9|5342.9|5351.6|5346.6|5353.7|5348.7|5343.3|5338.3|0
1678669500000|2023-03-13 01:05:00|5351.5|5346.5|5343.8|5338.8|5351.5|5346.5|5343.5|5338.5|0
1678669800000|2023-03-13 01:10:00|5343.7|5338.7|5336.2|5331.2|5343.7|5338.7|5335.6|5330.6|0
1678670100000|2023-03-13 01:15:00|5336.5|5331.5|5336.5|5331.5|5339.6|5334.6|5334.9|5329.9|0
1678670400000|2023-03-13 01:20:00|5336.9|5331.9|5334.2|5329.2|5337.2|5332.2|5333|5328|0
1678670700000|2023-03-13 01:25:00|5334.4|5329.4|5338.5|5333.5|5341.2|5336.2|5334.2|5329.2|0
1678671000000|2023-03-13 01:30:00|5338.4|5333.4|5337.5|5332.5|5340|5335|5335|5330|0
1678671300000|2023-03-13 01:35:00|5337.4|5332.4|5337.4|5332.4|5338.1|5333.1|5333.5|5328.5|0
1678671600000|2023-03-13 01:40:00|5337.5|5332.5|5345.5|5340.5|5347.7|5342.7|5337.3|5332.3|0
1678671900000|2023-03-13 01:45:00|5345.7|5340.7|5349|5344|5351.8|5346.8|5343.3|5338.3|0
1678672200000|2023-03-13 01:50:00|5348.7|5343.7|5343.9|5338.9|5349.3|5344.3|5342.5|5337.5|0
1678672500000|2023-03-13 01:55:00|5343.6|5338.6|5343.8|5338.8|5345.6|5340.6|5337.7|5332.7|0
1678672800000|2023-03-13 02:00:00|5343.9|5338.9|5349.6|5344.6|5352.4|5347.4|5340.9|5335.9|0
1678673100000|2023-03-13 02:05:00|5350.2|5345.2|5350.3|5345.3|5353.6|5348.6|5348.2|5343.2|0
1678673400000|2023-03-13 02:10:00|5350.4|5345.4|5352.3|5347.3|5353.1|5348.1|5346.8|5341.8|0
1678673700000|2023-03-13 02:15:00|5352.2|5347.2|5354.8|5349.8|5355.6|5350.6|5348.1|5343.1|0
1678674000000|2023-03-13 02:20:00|5354.3|5349.3|5360|5355|5361.1|5356.1|5352.8|5347.8|0
1678674300000|2023-03-13 02:25:00|5359.8|5354.8|5362.3|5357.3|5365.6|5360.6|5359.1|5354.1|0
1678674600000|2023-03-13 02:30:00|5362.4|5357.4|5370|5365|5374.3|5369.3|5362.3|5357.3|0
1678674900000|2023-03-13 02:35:00|5370.1|5365.1|5369.4|5364.4|5376.3|5371.3|5366.9|5361.9|0
1678675200000|2023-03-13 02:40:00|5368.9|5363.9|5372.2|5367.2|5373|5368|5363.6|5358.6|0
1678675500000|2023-03-13 02:45:00|5372.1|5367.1|5369.9|5364.9|5376|5371|5366.2|5361.2|0
1678675800000|2023-03-13 02:50:00|5369.8|5364.8|5375.2|5370.2|5376.8|5371.8|5369.8|5364.8|0
1678676100000|2023-03-13 02:55:00|5375|5370|5376.3|5371.3|5377.2|5372.2|5372.9|5367.9|0
1678676400000|2023-03-13 03:00:00|5376.5|5371.5|5376.5|5371.5|5377.2|5372.2|5373.9|5368.9|0
1678676700000|2023-03-13 03:05:00|5376.9|5371.9|5380|5375|5381.8|5376.8|5373.6|5368.6|0
1678677000000|2023-03-13 03:10:00|5379.9|5374.9|5379.1|5374.1|5381.1|5376.1|5378|5373|0
1678677300000|2023-03-13 03:15:00|5379.3|5374.3|5377.5|5372.5|5381.5|5376.5|5377.3|5372.3|0
1678677600000|2023-03-13 03:20:00|5377.4|5372.4|5377.3|5372.3|5377.4|5372.4|5373.3|5368.3|0
1678677900000|2023-03-13 03:25:00|5377.1|5372.1|5376.6|5371.6|5377.1|5372.1|5375.4|5370.4|0
1678678200000|2023-03-13 03:30:00|5376.7|5371.7|5376.4|5371.4|5377.3|5372.3|5373.6|5368.6|0
1678678500000|2023-03-13 03:35:00|5376.3|5371.3|5382.9|5377.9|5387.2|5382.2|5375.6|5370.6|0
1678678800000|2023-03-13 03:40:00|5383|5378|5383.8|5378.8|5384.5|5379.5|5381.6|5376.6|0
1678679100000|2023-03-13 03:45:00|5383.9|5378.9|5379.2|5374.2|5384.3|5379.3|5378.6|5373.6|0
1678679400000|2023-03-13 03:50:00|5379.5|5374.5|5379.5|5374.5|5381|5376|5378.8|5373.8|0
1678679700000|2023-03-13 03:55:00|5379.9|5374.9|5376.3|5371.3|5380.3|5375.3|5376.3|5371.3|0
1678680000000|2023-03-13 04:00:00|5376.4|5371.4|5380.4|5375.4|5383.3|5378.3|5376.4|5371.4|0
1678680300000|2023-03-13 04:05:00|5380.2|5375.2|5378.7|5373.7|5380.5|5375.5|5377.2|5372.2|0
1678680600000|2023-03-13 04:10:00|5379.1|5374.1|5378.3|5373.3|5379.1|5374.1|5376.3|5371.3|0
1678680900000|2023-03-13 04:15:00|5378.2|5373.2|5375.7|5370.7|5378.3|5373.3|5375.3|5370.3|0
1678681200000|2023-03-13 04:20:00|5375.8|5370.8|5376.1|5371.1|5378|5373|5375.4|5370.4|0
1678681500000|2023-03-13 04:25:00|5375.7|5370.7|5375.4|5370.4|5377|5372|5375.2|5370.2|0
1678681800000|2023-03-13 04:30:00|5375.5|5370.5|5374.1|5369.1|5375.5|5370.5|5372.3|5367.3|0
1678682100000|2023-03-13 04:35:00|5374.2|5369.2|5373.7|5368.7|5375.3|5370.3|5372.6|5367.6|0
1678682400000|2023-03-13 04:40:00|5373.5|5368.5|5371.9|5366.9|5374.3|5369.3|5371.8|5366.8|0
1678682700000|2023-03-13 04:45:00|5371.8|5366.8|5372.5|5367.5|5373.4|5368.4|5371.4|5366.4|0
1678683000000|2023-03-13 04:50:00|5372.4|5367.4|5373.3|5368.3|5375.8|5370.8|5372.4|5367.4|0
1678683300000|2023-03-13 04:55:00|5373.2|5368.2|5375.3|5370.3|5375.7|5370.7|5372|5367|0
1678683600000|2023-03-13 05:00:00|5375.4|5370.4|5374.3|5369.3|5375.7|5370.7|5373.2|5368.2|0
1678683900000|2023-03-13 05:05:00|5374.2|5369.2|5376.3|5371.3|5376.8|5371.8|5373.1|5368.1|0
1678684200000|2023-03-13 05:10:00|5376.4|5371.4|5378.3|5373.3|5379|5374|5374.9|5369.9|0
1678684500000|2023-03-13 05:15:00|5378.2|5373.2|5384.9|5379.9|5385.7|5380.7|5377.6|5372.6|0
1678684800000|2023-03-13 05:20:00|5384.8|5379.8|5380.9|5375.9|5385.2|5380.2|5380.5|5375.5|0
1678685100000|2023-03-13 05:25:00|5380.4|5375.4|5378.2|5373.2|5380.6|5375.6|5376.9|5371.9|0
1678685400000|2023-03-13 05:30:00|5378.3|5373.3|5375.3|5370.3|5378.5|5373.5|5373.3|5368.3|0
1678685700000|2023-03-13 05:35:00|5375.6|5370.6|5374.2|5369.2|5376.2|5371.2|5373.5|5368.5|0
1678686000000|2023-03-13 05:40:00|5374.3|5369.3|5380.6|5375.6|5381|5376|5374.1|5369.1|0
1678686300000|2023-03-13 05:45:00|5380.3|5375.3|5386.1|5381.1|5386.6|5381.6|5380.2|5375.2|0
1678686600000|2023-03-13 05:50:00|5386.2|5381.2|5383.5|5378.5|5386.2|5381.2|5382.8|5377.8|0
1678686900000|2023-03-13 05:55:00|5383.6|5378.6|5383.6|5378.6|5384.3|5379.3|5381.4|5376.4|0
1678687200000|2023-03-13 06:00:00|5383.5|5378.5|5384.8|5379.8|5384.8|5379.8|5381.6|5376.6|0
1678687500000|2023-03-13 06:05:00|5384.6|5379.6|5387.9|5382.9|5389|5384|5384.2|5379.2|0
1678687800000|2023-03-13 06:10:00|5387.8|5382.8|5391|5386|5394.1|5389.1|5387.6|5382.6|0
1678688100000|2023-03-13 06:15:00|5391.1|5386.1|5384.1|5379.1|5391.3|5386.3|5383.6|5378.6|0
1678688400000|2023-03-13 06:20:00|5384.2|5379.2|5384.5|5379.5|5385.6|5380.6|5383.6|5378.6|0
1678688700000|2023-03-13 06:25:00|5384.6|5379.6|5386.6|5381.6|5387|5382|5383.4|5378.4|0
1678689000000|2023-03-13 06:30:00|5386.8|5381.8|5382.1|5377.1|5387|5382|5380.4|5375.4|0
1678689300000|2023-03-13 06:35:00|5382|5377|5382.1|5377.1|5382.8|5377.8|5380.7|5375.7|0
1678689600000|2023-03-13 06:40:00|5382.2|5377.2|5386.6|5381.6|5386.8|5381.8|5381.7|5376.7|0
1678689900000|2023-03-13 06:45:00|5386.9|5381.9|5390.7|5385.7|5391.2|5386.2|5384.6|5379.6|0
1678690200000|2023-03-13 06:50:00|5390.6|5385.6|5392.9|5387.9|5396.3|5391.3|5389.2|5384.2|0
1678690500000|2023-03-13 06:55:00|5393|5388|5390.1|5385.1|5393|5388|5388.9|5383.9|0
1678690800000|2023-03-13 07:00:00|5390.5|5385.5|5382.3|5377.3|5393|5388|5379.5|5374.5|0
1678691100000|2023-03-13 07:05:00|5382|5377|5378.8|5373.8|5382|5377|5375.7|5370.7|0
1678691400000|2023-03-13 07:10:00|5379|5374|5378.2|5373.2|5381|5376|5373.9|5368.9|0
1678691700000|2023-03-13 07:15:00|5378.3|5373.3|5377.5|5372.5|5378.5|5373.5|5373.5|5368.5|0
1678692000000|2023-03-13 07:20:00|5377.6|5372.6|5379.3|5374.3|5380.7|5375.7|5377.1|5372.1|0
1678692300000|2023-03-13 07:25:00|5379.4|5374.4|5370.5|5365.5|5379.8|5374.8|5370.4|5365.4|0
1678692600000|2023-03-13 07:30:00|5370.6|5365.6|5370.5|5365.5|5374.7|5369.7|5368.6|5363.6|0
1678692900000|2023-03-13 07:35:00|5370.3|5365.3|5374.2|5369.2|5374.2|5369.2|5368.7|5363.7|0
1678693200000|2023-03-13 07:40:00|5374.3|5369.3|5375.3|5370.3|5377.9|5372.9|5373.3|5368.3|0
1678693500000|2023-03-13 07:45:00|5375.4|5370.4|5376.8|5371.8|5379.1|5374.1|5374.7|5369.7|0
1678693800000|2023-03-13 07:50:00|5376.3|5371.3|5376.9|5371.9|5379.4|5374.4|5375.8|5370.8|0
1678694100000|2023-03-13 07:55:00|5376.7|5371.7|5376.4|5371.4|5378|5373|5375|5370|0
1678694400000|2023-03-13 08:00:00|5376.3|5371.3|5392.1|5389.1|5395.5|5392.5|5375.3|5370.3|0
1678694700000|2023-03-13 08:05:00|5391.9|5388.9|5392.8|5389.8|5395.8|5392.8|5390.7|5387.7|0
1678695000000|2023-03-13 08:10:00|5392.9|5389.9|5410.2|5407.2|5410.3|5407.3|5391.4|5388.4|0
1678695300000|2023-03-13 08:15:00|5410.1|5407.1|5396.3|5393.3|5410.1|5407.1|5396.2|5393.2|0
1678695600000|2023-03-13 08:20:00|5396.6|5393.6|5398.2|5395.2|5399.4|5396.4|5393.6|5390.6|0
1678695900000|2023-03-13 08:25:00|5398.1|5395.1|5384.3|5381.3|5398.9|5395.9|5381.1|5378.1|0
1678696200000|2023-03-13 08:30:00|5384.2|5381.2|5379.8|5376.8|5385.9|5382.9|5378.4|5375.4|0
1678696500000|2023-03-13 08:35:00|5380|5377|5373.2|5370.2|5380.6|5377.6|5372.7|5369.7|0
1678696800000|2023-03-13 08:40:00|5373|5370|5365.4|5362.4|5374.9|5371.9|5365.3|5362.3|0
1678697100000|2023-03-13 08:45:00|5365.7|5362.7|5360.1|5357.1|5365.7|5362.7|5358.7|5355.7|0
1678697400000|2023-03-13 08:50:00|5360|5357|5347.3|5344.3|5360|5357|5344.4|5341.4|0
1678697700000|2023-03-13 08:55:00|5347.5|5344.5|5346.1|5343.1|5352.1|5349.1|5345.3|5342.3|0
1678698000000|2023-03-13 09:00:00|5345.9|5342.9|5333.2|5330.2|5346.2|5343.2|5333.2|5330.2|0
1678698300000|2023-03-13 09:05:00|5333.1|5330.1|5337.3|5334.3|5339.2|5336.2|5332|5329|0
1678698600000|2023-03-13 09:10:00|5337.1|5334.1|5339.9|5336.9|5340.4|5337.4|5329.5|5326.5|0
1678698900000|2023-03-13 09:15:00|5339.5|5336.5|5330.9|5327.9|5340.7|5337.7|5330.9|5327.9|0
1678699200000|2023-03-13 09:20:00|5330.8|5327.8|5314.6|5311.6|5330.9|5327.9|5308.6|5305.6|0
1678699500000|2023-03-13 09:25:00|5315.1|5312.1|5316|5313|5318|5315|5309.6|5306.6|0
1678699800000|2023-03-13 09:30:00|5315.9|5312.9|5308.9|5305.9|5316|5313|5300.4|5297.4|0
1678700100000|2023-03-13 09:35:00|5309|5306|5316.4|5313.4|5317.2|5314.2|5304|5301|0
1678700400000|2023-03-13 09:40:00|5316.6|5313.6|5329.1|5326.1|5329.7|5326.7|5315.4|5312.4|0
1678700700000|2023-03-13 09:45:00|5329|5326|5331.2|5328.2|5338.6|5335.6|5328.7|5325.7|0
1678701000000|2023-03-13 09:50:00|5331.4|5328.4|5328.6|5325.6|5333|5330|5325.2|5322.2|0
1678701300000|2023-03-13 09:55:00|5328.1|5325.1|5317.8|5314.8|5328.1|5325.1|5316.5|5313.5|0
1678701600000|2023-03-13 10:00:00|5317.4|5314.4|5328.6|5325.6|5328.6|5325.6|5316.9|5313.9|0
1678701900000|2023-03-13 10:05:00|5328.8|5325.8|5319|5316|5329.8|5326.8|5317.5|5314.5|0
1678702200000|2023-03-13 10:10:00|5319.1|5316.1|5307.3|5304.3|5319.5|5316.5|5306.9|5303.9|0
1678702500000|2023-03-13 10:15:00|5307.2|5304.2|5304|5301|5309.1|5306.1|5301.1|5298.1|0
1678702800000|2023-03-13 10:20:00|5303.5|5300.5|5307.4|5304.4|5312.7|5309.7|5303.5|5300.5|0
1678703100000|2023-03-13 10:25:00|5308|5305|5314.3|5311.3|5318.1|5315.1|5308|5305|0
1678703400000|2023-03-13 10:30:00|5314|5311|5317|5314|5319.8|5316.8|5310.8|5307.8|0
1678703700000|2023-03-13 10:35:00|5316.9|5313.9|5313.8|5310.8|5316.9|5313.9|5312.4|5309.4|0
1678704000000|2023-03-13 10:40:00|5313.6|5310.6|5309.3|5306.3|5315.7|5312.7|5309.3|5306.3|0
1678704300000|2023-03-13 10:45:00|5309.2|5306.2|5315.1|5312.1|5315.6|5312.6|5303.4|5300.4|0
1678704600000|2023-03-13 10:50:00|5315.3|5312.3|5319|5316|5319|5316|5312.1|5309.1|0
1678704900000|2023-03-13 10:55:00|5318.9|5315.9|5335|5332|5340.8|5337.8|5318.7|5315.7|0
1678705200000|2023-03-13 11:00:00|5334.3|5331.3|5348|5345|5349.1|5346.1|5332.2|5329.2|0
1678705500000|2023-03-13 11:05:00|5348.2|5345.2|5344|5341|5348.8|5345.8|5339.9|5336.9|0
1678705800000|2023-03-13 11:10:00|5343.8|5340.8|5338.4|5335.4|5343.8|5340.8|5334.2|5331.2|0
1678706100000|2023-03-13 11:15:00|5338.3|5335.3|5338.8|5335.8|5339.5|5336.5|5334.9|5331.9|0
1678706400000|2023-03-13 11:20:00|5338.7|5335.7|5333.2|5330.2|5338.9|5335.9|5333.1|5330.1|0
1678706700000|2023-03-13 11:25:00|5332.9|5329.9|5331.4|5328.4|5332.9|5329.9|5326.5|5323.5|0
1678707000000|2023-03-13 11:30:00|5333.6|5330.6|5333.3|5330.3|5339.1|5336.1|5331.2|5328.2|0
1678707300000|2023-03-13 11:35:00|5333.8|5330.8|5331.5|5328.5|5334.7|5331.7|5330.7|5327.7|0
1678707600000|2023-03-13 11:40:00|5331.7|5328.7|5318.2|5315.2|5332|5329|5318.1|5315.1|0
1678707900000|2023-03-13 11:45:00|5318.9|5315.9|5315.9|5312.9|5319.5|5316.5|5314|5311|0
1678708200000|2023-03-13 11:50:00|5316|5313|5311.7|5308.7|5317.4|5314.4|5311.7|5308.7|0
1678708500000|2023-03-13 11:55:00|5311.5|5308.5|5316.8|5313.8|5324.7|5321.7|5310.6|5307.6|0
1678708800000|2023-03-13 12:00:00|5316.7|5313.7|5310.1|5307.1|5323.3|5320.3|5309.6|5306.6|0
1678709100000|2023-03-13 12:05:00|5310.2|5307.2|5296.6|5293.6|5310.2|5307.2|5295.5|5292.5|0
1678709400000|2023-03-13 12:10:00|5295.7|5292.7|5286.8|5283.8|5297.7|5294.7|5277.1|5274.1|0
1678709700000|2023-03-13 12:15:00|5287.9|5284.9|5285.1|5282.1|5299.9|5296.9|5282.9|5279.9|0
1678710000000|2023-03-13 12:20:00|5285.2|5282.2|5290.4|5287.4|5298.8|5295.8|5285.1|5282.1|0
1678710300000|2023-03-13 12:25:00|5290.3|5287.3|5283.3|5280.3|5291.3|5288.3|5283.3|5280.3|0
1678710600000|2023-03-13 12:30:00|5283.2|5280.2|5267|5264|5285.1|5282.1|5266.5|5263.5|0
1678710900000|2023-03-13 12:35:00|5267.1|5264.1|5241.2|5238.2|5267.2|5264.2|5231.7|5228.7|0
1678711200000|2023-03-13 12:40:00|5241.3|5238.3|5229|5226|5241.7|5238.7|5228.6|5225.6|0
1678711500000|2023-03-13 12:45:00|5229.2|5226.2|5184.6|5181.6|5229.2|5226.2|5174.6|5171.6|0
1678711800000|2023-03-13 12:50:00|5184.9|5181.9|5196.5|5193.5|5208.1|5205.1|5184.9|5181.9|0
1678712100000|2023-03-13 12:55:00|5196.6|5193.6|5219.3|5216.3|5223.7|5220.7|5196.4|5193.4|0
1678712400000|2023-03-13 13:00:00|5219.2|5216.2|5216.4|5213.4|5227.2|5224.2|5207.8|5204.8|0
1678712700000|2023-03-13 13:05:00|5216.9|5213.9|5223.5|5220.5|5224.3|5221.3|5213.5|5210.5|0
1678713000000|2023-03-13 13:10:00|5223.3|5220.3|5228.3|5225.3|5236.7|5233.7|5222|5219|0
1678713300000|2023-03-13 13:15:00|5229.6|5226.6|5239.2|5236.2|5244.9|5241.9|5228.7|5225.7|0
1678713600000|2023-03-13 13:20:00|5240.3|5237.3|5232.3|5229.3|5240.7|5237.7|5228.6|5225.6|0
1678713900000|2023-03-13 13:25:00|5225.3|5222.3|5223|5220|5226|5223|5217.8|5214.8|0
1678714200000|2023-03-13 13:30:00|5220.6|5217.6|5221.2|5219.4|5240.4|5238.6|5201.4|5199.6|0
1678714500000|2023-03-13 13:35:00|5220.7|5218.9|5180|5178.2|5220.8|5219|5160.6|5158.8|0
1678714800000|2023-03-13 13:40:00|5180.1|5178.3|5169.2|5167.4|5193.1|5191.3|5160.7|5158.9|0
1678715100000|2023-03-13 13:45:00|5169|5167.2|5252.4|5250.6|5259.6|5257.8|5164.2|5162.4|0
1678715400000|2023-03-13 13:50:00|5252|5250.2|5265.2|5263.4|5274.8|5273|5239.8|5238|0
1678715700000|2023-03-13 13:55:00|5265.3|5263.5|5283.8|5282|5306.8|5305|5256.8|5255|0
1678716000000|2023-03-13 14:00:00|5284.4|5282.6|5281.5|5279.7|5290.3|5288.5|5270|5268.2|0
1678716300000|2023-03-13 14:05:00|5279.8|5278|5304.6|5302.8|5317.9|5316.1|5263.3|5261.5|0
1678716600000|2023-03-13 14:10:00|5304|5302.2|5288.3|5286.5|5313.2|5311.4|5275|5273.2|0
1678716900000|2023-03-13 14:15:00|5288.9|5287.1|5271.5|5269.7|5290.9|5289.1|5266.6|5264.8|0
1678717200000|2023-03-13 14:20:00|5271.7|5269.9|5282.3|5280.5|5305.1|5303.3|5266.2|5264.4|0
1678717500000|2023-03-13 14:25:00|5282.8|5281|5275.9|5274.1|5296.8|5295|5270|5268.2|0
1678717800000|2023-03-13 14:30:00|5276.4|5274.6|5312.4|5310.6|5321.7|5319.9|5272.2|5270.4|0
1678718100000|2023-03-13 14:35:00|5312.6|5310.8|5298.1|5296.3|5313.6|5311.8|5282.7|5280.9|0
1678718400000|2023-03-13 14:40:00|5298.9|5297.1|5289.1|5287.3|5303.2|5301.4|5273.9|5272.1|0
1678718700000|2023-03-13 14:45:00|5287.7|5285.9|5292|5290.2|5303.8|5302|5282.5|5280.7|0
1678719000000|2023-03-13 14:50:00|5293.2|5291.4|5285.4|5283.6|5298.5|5296.7|5265.2|5263.4|0
1678719300000|2023-03-13 14:55:00|5289.4|5287.6|5323.7|5321.9|5329.8|5328|5288.9|5287.1|0
1678719600000|2023-03-13 15:00:00|5325.7|5323.9|5331.4|5329.6|5349.1|5347.3|5317.5|5315.7|0
1678719900000|2023-03-13 15:05:00|5331.3|5329.5|5333.9|5332.1|5343.1|5341.3|5321.7|5319.9|0
1678720200000|2023-03-13 15:10:00|5333.7|5331.9|5350.1|5348.3|5365.6|5363.8|5331.6|5329.8|0
1678720500000|2023-03-13 15:15:00|5351.1|5349.3|5373.4|5371.6|5381.1|5379.3|5350.5|5348.7|0
1678720800000|2023-03-13 15:20:00|5374.5|5372.7|5364.7|5362.9|5380|5378.2|5353.5|5351.7|0
1678721100000|2023-03-13 15:25:00|5364.8|5363|5383.8|5382|5385.8|5384|5361.2|5359.4|0
1678721400000|2023-03-13 15:30:00|5383.6|5381.8|5373.2|5371.4|5388.9|5387.1|5370.2|5368.4|0
1678721700000|2023-03-13 15:35:00|5372.9|5371.1|5357.1|5355.3|5373.9|5372.1|5352.8|5351|0
1678722000000|2023-03-13 15:40:00|5357.8|5356|5376.7|5374.9|5383.3|5381.5|5357.6|5355.8|0
1678722300000|2023-03-13 15:45:00|5377.2|5375.4|5398.4|5396.6|5400.9|5399.1|5368.6|5366.8|0
1678722600000|2023-03-13 15:50:00|5397.1|5395.3|5373.5|5371.7|5399.4|5397.6|5373.5|5371.7|0
1678722900000|2023-03-13 15:55:00|5373.2|5371.4|5384.3|5382.5|5389.2|5387.4|5368.4|5366.6|0
1678723200000|2023-03-13 16:00:00|5384.7|5382.9|5376.6|5374.8|5406.1|5404.3|5368.4|5366.6|0
1678723500000|2023-03-13 16:05:00|5377.4|5375.6|5398.1|5396.3|5400.4|5398.6|5374.8|5373|0
1678723800000|2023-03-13 16:10:00|5397.6|5395.8|5383.5|5381.7|5398.8|5397|5372.8|5371|0
1678724100000|2023-03-13 16:15:00|5383|5381.2|5381.8|5380|5399.9|5398.1|5380|5378.2|0
1678724400000|2023-03-13 16:20:00|5381.1|5379.3|5366.3|5364.5|5392|5390.2|5364.2|5362.4|0
1678724700000|2023-03-13 16:25:00|5366.2|5364.4|5368.5|5366.7|5373.1|5371.3|5356.2|5354.4|0
1678725000000|2023-03-13 16:30:00|5368.3|5366.5|5351.7|5349.9|5374.1|5372.3|5351.5|5349.7|0
1678725300000|2023-03-13 16:35:00|5351.6|5349.8|5371.7|5369.9|5380.7|5378.9|5351.6|5349.8|0
1678725600000|2023-03-13 16:40:00|5372|5370.2|5385.5|5383.7|5396|5394.2|5371.3|5369.5|0
1678725900000|2023-03-13 16:45:00|5385.4|5383.6|5354.9|5353.1|5395|5393.2|5349.6|5347.8|0
1678726200000|2023-03-13 16:50:00|5355.6|5353.8|5362.9|5361.1|5368.7|5366.9|5346.9|5345.1|0
1678726500000|2023-03-13 16:55:00|5364.1|5362.3|5353.3|5351.5|5369.8|5368|5347.9|5346.1|0
1678726800000|2023-03-13 17:00:00|5353.2|5351.4|5342.3|5340.5|5355.2|5353.4|5331.9|5330.1|0
1678727100000|2023-03-13 17:05:00|5341|5339.2|5348.9|5347.1|5350.9|5349.1|5330|5328.2|0
1678727400000|2023-03-13 17:10:00|5350.2|5348.4|5349.9|5348.1|5357.3|5355.5|5343.2|5341.4|0
1678727700000|2023-03-13 17:15:00|5348.7|5346.9|5351.3|5349.5|5365.8|5364|5340.6|5338.8|0
1678728000000|2023-03-13 17:20:00|5350.8|5349|5342.3|5340.5|5355.2|5353.4|5339.3|5337.5|0
1678728300000|2023-03-13 17:25:00|5342.5|5340.7|5347.7|5345.9|5350.5|5348.7|5335.7|5333.9|0
1678728600000|2023-03-13 17:30:00|5347.5|5345.7|5337.1|5335.3|5352.6|5350.8|5336.6|5334.8|0
1678728900000|2023-03-13 17:35:00|5336.7|5334.9|5368.8|5367|5375.6|5373.8|5333.8|5332|0
1678729200000|2023-03-13 17:40:00|5369.8|5368|5368|5366.2|5372.9|5371.1|5358.3|5356.5|0
1678729500000|2023-03-13 17:45:00|5368.2|5366.4|5359.2|5357.4|5368.5|5366.7|5356.9|5355.1|0
1678729800000|2023-03-13 17:50:00|5359|5357.2|5357.2|5355.4|5366.4|5364.6|5354.1|5352.3|0
1678730100000|2023-03-13 17:55:00|5357.5|5355.7|5370.8|5369|5373.2|5371.4|5356.3|5354.5|0
1678730400000|2023-03-13 18:00:00|5371.4|5369.6|5382.2|5380.4|5393.1|5391.3|5370.8|5369|0
1678730700000|2023-03-13 18:05:00|5382.3|5380.5|5377.8|5376|5386.4|5384.6|5376.1|5374.3|0
1678731000000|2023-03-13 18:10:00|5377.9|5376.1|5391.7|5389.9|5393.2|5391.4|5376.9|5375.1|0
1678731300000|2023-03-13 18:15:00|5392.5|5390.7|5396.8|5395|5406.1|5404.3|5391.9|5390.1|0
1678731600000|2023-03-13 18:20:00|5395.9|5394.1|5408.3|5406.5|5408.6|5406.8|5391.5|5389.7|0
1678731900000|2023-03-13 18:25:00|5408.9|5407.1|5401.8|5400|5413.4|5411.6|5394.6|5392.8|0
1678732200000|2023-03-13 18:30:00|5402|5400.2|5417|5415.2|5422.4|5420.6|5402|5400.2|0
1678732500000|2023-03-13 18:35:00|5417.1|5415.3|5392|5390.2|5417.1|5415.3|5384.3|5382.5|0
1678732800000|2023-03-13 18:40:00|5392.2|5390.4|5395.8|5394|5406.9|5405.1|5386.5|5384.7|0
1678733100000|2023-03-13 18:45:00|5395.7|5393.9|5393.7|5391.9|5397.8|5396|5385|5383.2|0
1678733400000|2023-03-13 18:50:00|5393.4|5391.6|5399.2|5397.4|5399.3|5397.5|5388|5386.2|0
1678733700000|2023-03-13 18:55:00|5400.6|5398.8|5402.7|5400.9|5405.7|5403.9|5392.6|5390.8|0
1678734000000|2023-03-13 19:00:00|5402.4|5400.6|5379.5|5377.7|5409.8|5408|5379.5|5377.7|0
1678734300000|2023-03-13 19:05:00|5379.4|5377.6|5385.8|5384|5399.4|5397.6|5376.7|5374.9|0
1678734600000|2023-03-13 19:10:00|5385.7|5383.9|5400.4|5398.6|5407.9|5406.1|5384.7|5382.9|0
1678734900000|2023-03-13 19:15:00|5401.7|5399.9|5385.9|5384.1|5405.2|5403.4|5383.4|5381.6|0
1678735200000|2023-03-13 19:20:00|5386|5384.2|5361.8|5360|5386.7|5384.9|5359.2|5357.4|0
1678735500000|2023-03-13 19:25:00|5360.9|5359.1|5356.3|5354.5|5362.7|5360.9|5345.9|5344.1|0
1678735800000|2023-03-13 19:30:00|5354.9|5353.1|5365.9|5364.1|5368.4|5366.6|5354.2|5352.4|0
1678736100000|2023-03-13 19:35:00|5365.7|5363.9|5377.9|5376.1|5379.6|5377.8|5363.6|5361.8|0
1678736400000|2023-03-13 19:40:00|5377.8|5376|5375.2|5373.4|5390.7|5388.9|5367.8|5366|0
1678736700000|2023-03-13 19:45:00|5375.3|5373.5|5363.8|5362|5380.8|5379|5362|5360.2|0
1678737000000|2023-03-13 19:50:00|5361.4|5359.6|5345.2|5343.4|5361.4|5359.6|5345.2|5343.4|0
1678737300000|2023-03-13 19:55:00|5348.8|5347|5339.1|5337.3|5351.7|5349.9|5336.5|5334.7|0
1678737600000|2023-03-13 20:00:00|5339.5|5336.5|5338.5|5335.5|5343.3|5340.3|5338.1|5335.1|0
1678737900000|2023-03-13 20:05:00|5338.6|5335.6|5344.2|5341.2|5344.8|5341.8|5337.8|5334.8|0
1678738200000|2023-03-13 20:10:00|5344.3|5341.3|5343.7|5340.7|5344.9|5341.9|5343.1|5340.1|0
1678738500000|2023-03-13 20:15:00|5343.9|5340.9|5340.7|5337.7|5344.5|5341.5|5340.6|5337.6|0
1678738800000|2023-03-13 20:20:00|5340.8|5337.8|5341.3|5338.3|5342|5339|5339.8|5336.8|0
1678739100000|2023-03-13 20:25:00|5341.5|5338.5|5339.5|5336.5|5341.7|5338.7|5339.4|5336.4|0
1678739400000|2023-03-13 20:30:00|5339.3|5336.3|5338.9|5335.9|5339.5|5336.5|5338.5|5335.5|0
1678739700000|2023-03-13 20:35:00|5339|5336|5341.2|5338.2|5341.5|5338.5|5338.7|5335.7|0
1678740000000|2023-03-13 20:40:00|5341.3|5338.3|5339.4|5336.4|5341.3|5338.3|5339.4|5336.4|0
1678740300000|2023-03-13 20:45:00|5339.3|5336.3|5341.6|5338.6|5341.7|5338.7|5338.9|5335.9|0
1678740600000|2023-03-13 20:50:00|5342|5339|5342.3|5339.3|5342.7|5339.7|5339.9|5336.9|0
1678740900000|2023-03-13 20:55:00|5342.1|5339.1|5343.8|5340.8|5344.6|5341.6|5341.9|5338.9|0
1678741200000|2023-03-13 21:00:00|5344|5341|5342.5|5339.5|5344|5341|5342.2|5339.2|0
1678741500000|2023-03-13 21:05:00|5342.9|5339.9|5341.2|5338.2|5343.1|5340.1|5341|5338|0
1678741800000|2023-03-13 21:10:00|5341.1|5338.1|5343.1|5340.1|5343.1|5340.1|5340.9|5337.9|0
1678742100000|2023-03-13 21:15:00|5343|5340|5342.5|5339.5|5343|5340|5342|5339|0
1678742400000|2023-03-13 21:20:00|5342.4|5339.4|5342.3|5339.3|5342.6|5339.6|5341.9|5338.9|0
1678742700000|2023-03-13 21:25:00|5342.2|5339.2|5341.7|5338.7|5343.8|5340.8|5340.3|5337.3|0
1678743000000|2023-03-13 21:30:00|5342.8|5339.8|5342.2|5339.2|5342.8|5339.8|5341.5|5338.5|0
1678743300000|2023-03-13 21:35:00|5342.3|5339.3|5343.1|5340.1|5343.2|5340.2|5342.3|5339.3|0
1678743600000|2023-03-13 21:40:00|5343.2|5340.2|5343.1|5340.1|5343.4|5340.4|5342.8|5339.8|0
1678743900000|2023-03-13 21:45:00|5343.3|5340.3|5345.2|5342.2|5345.4|5342.4|5343.1|5340.1|0
1678744200000|2023-03-13 21:50:00|5345|5342|5345.4|5342.4|5345.7|5342.7|5344.9|5341.9|0
1678744500000|2023-03-13 21:55:00|5345.5|5342.5|5345.1|5342.1|5345.8|5342.8|5345|5342|0
1678744800000|2023-03-13 22:00:00|5345.4|5342.4|5346.1|5343.1|5346.8|5343.8|5345.3|5342.3|0
1678745100000|2023-03-13 22:05:00|5346.3|5343.3|5342.2|5339.2|5346.3|5343.3|5341.7|5338.7|0
1678745400000|2023-03-13 22:10:00|5342.1|5339.1|5342.4|5339.4|5342.6|5339.6|5341.5|5338.5|0
1678745700000|2023-03-13 22:15:00|5342.5|5339.5|5343.1|5340.1|5343.9|5340.9|5342.4|5339.4|0
1678746000000|2023-03-13 22:20:00|5343|5340|5343.9|5340.9|5344.1|5341.1|5343|5340|0
1678746300000|2023-03-13 22:25:00|5343.8|5340.8|5345.7|5342.7|5346|5343|5343.8|5340.8|0
1678746600000|2023-03-13 22:30:00|5345.8|5342.8|5345.9|5342.9|5346|5343|5345.2|5342.2|0
1678746900000|2023-03-13 22:35:00|5346|5343|5347.1|5344.1|5347.2|5344.2|5345.6|5342.6|0
1678747200000|2023-03-13 22:40:00|5347|5344|5347.6|5344.6|5349|5346|5347|5344|0
1678747500000|2023-03-13 22:45:00|5347.7|5344.7|5347.3|5344.3|5347.8|5344.8|5347|5344|0
1678747800000|2023-03-13 22:50:00|5347.2|5344.2|5346.7|5343.7|5347.3|5344.3|5346.1|5343.1|0
1678748100000|2023-03-13 22:55:00|5346.8|5343.8|5351.1|5348.1|5351.3|5348.3|5346.6|5343.6|0
1678748400000|2023-03-13 23:00:00|5351.2|5348.2|5353|5350|5353|5350|5350.8|5347.8|0
1678748700000|2023-03-13 23:05:00|5353.1|5350.1|5352.9|5349.9|5353.8|5350.8|5352.9|5349.9|0
1678749000000|2023-03-13 23:10:00|5352.8|5349.8|5352.7|5349.7|5353.1|5350.1|5352.3|5349.3|0
1678749300000|2023-03-13 23:15:00|5352.8|5349.8|5352.6|5349.6|5353|5350|5352.2|5349.2|0
1678749600000|2023-03-13 23:20:00|5352.7|5349.7|5354|5351|5354.9|5351.9|5352.3|5349.3|0
1678749900000|2023-03-13 23:25:00|5354.1|5351.1|5348|5345|5354.1|5351.1|5347.2|5344.2|0
1678750200000|2023-03-13 23:30:00|5347.6|5344.6|5347.7|5344.7|5348.7|5345.7|5346.1|5343.1|0
1678750500000|2023-03-13 23:35:00|5347.9|5344.9|5350.6|5347.6|5350.8|5347.8|5347.8|5344.8|0
1678750800000|2023-03-13 23:40:00|5350.3|5347.3|5350.9|5347.9|5351.2|5348.2|5349.9|5346.9|0
1678751100000|2023-03-13 23:45:00|5350.8|5347.8|5351.4|5348.4|5352.1|5349.1|5349.6|5346.6|0
1678751400000|2023-03-13 23:50:00|5351.1|5348.1|5349.4|5346.4|5351.2|5348.2|5349.4|5346.4|0
1678751700000|2023-03-13 23:55:00|5349.5|5346.5|5353.2|5348.2|5353.9|5350.9|5349.3|5346.3|0
1678752000000|2023-03-14 00:00:00|5353.3|5348.3|5352.2|5347.2|5355.4|5350.4|5348.3|5343.3|0
1678752300000|2023-03-14 00:05:00|5352.3|5347.3|5353.9|5348.9|5354.6|5349.6|5350.1|5345.1|0
1678752600000|2023-03-14 00:10:00|5353.8|5348.8|5357.2|5352.2|5360.8|5355.8|5352.3|5347.3|0
1678752900000|2023-03-14 00:15:00|5357.1|5352.1|5364.6|5359.6|5371|5366|5355.3|5350.3|0
1678753200000|2023-03-14 00:20:00|5364.3|5359.3|5363|5358|5366.2|5361.2|5361.3|5356.3|0
1678753500000|2023-03-14 00:25:00|5362.9|5357.9|5366.6|5361.6|5367.1|5362.1|5362.6|5357.6|0
1678753800000|2023-03-14 00:30:00|5366.7|5361.7|5364.4|5359.4|5369.3|5364.3|5364.3|5359.3|0
1678754100000|2023-03-14 00:35:00|5364.2|5359.2|5364.3|5359.3|5366.5|5361.5|5362.1|5357.1|0
1678754400000|2023-03-14 00:40:00|5364.1|5359.1|5363.8|5358.8|5366.5|5361.5|5359.4|5354.4|0
1678754700000|2023-03-14 00:45:00|5364|5359|5372.2|5367.2|5372.3|5367.3|5362.6|5357.6|0
1678755000000|2023-03-14 00:50:00|5372.3|5367.3|5367.4|5362.4|5372.3|5367.3|5366.6|5361.6|0
1678755300000|2023-03-14 00:55:00|5367.5|5362.5|5362.2|5357.2|5367.5|5362.5|5361.3|5356.3|0
1678755600000|2023-03-14 01:00:00|5361.8|5356.8|5362.1|5357.1|5365.4|5360.4|5360.1|5355.1|0
1678755900000|2023-03-14 01:05:00|5362.2|5357.2|5363.9|5358.9|5366.3|5361.3|5362.2|5357.2|0
1678756200000|2023-03-14 01:10:00|5364|5359|5363.7|5358.7|5367.3|5362.3|5362.6|5357.6|0
1678756500000|2023-03-14 01:15:00|5363.8|5358.8|5366.8|5361.8|5367.3|5362.3|5363.5|5358.5|0
1678756800000|2023-03-14 01:20:00|5366.9|5361.9|5370.9|5365.9|5373.6|5368.6|5366.9|5361.9|0
1678757100000|2023-03-14 01:25:00|5370.8|5365.8|5368.8|5363.8|5371|5366|5367.7|5362.7|0
1678757400000|2023-03-14 01:30:00|5368.9|5363.9|5366.3|5361.3|5371.2|5366.2|5364.4|5359.4|0
1678757700000|2023-03-14 01:35:00|5365.7|5360.7|5364.7|5359.7|5366.8|5361.8|5362.3|5357.3|0
1678758000000|2023-03-14 01:40:00|5364.6|5359.6|5363.4|5358.4|5365.8|5360.8|5356.1|5351.1|0
1678758300000|2023-03-14 01:45:00|5363.3|5358.3|5367.7|5362.7|5369.9|5364.9|5361.7|5356.7|0
1678758600000|2023-03-14 01:50:00|5367.6|5362.6|5365.1|5360.1|5368.2|5363.2|5365|5360|0
1678758900000|2023-03-14 01:55:00|5365|5360|5365.3|5360.3|5367|5362|5360.7|5355.7|0
1678759200000|2023-03-14 02:00:00|5365.6|5360.6|5369.8|5364.8|5371.8|5366.8|5364.7|5359.7|0
1678759500000|2023-03-14 02:05:00|5369.9|5364.9|5379.7|5374.7|5380|5375|5369.2|5364.2|0
1678759800000|2023-03-14 02:10:00|5379.8|5374.8|5382.1|5377.1|5382.1|5377.1|5377.8|5372.8|0
1678760100000|2023-03-14 02:15:00|5382.6|5377.6|5379.3|5374.3|5382.6|5377.6|5378.5|5373.5|0
1678760400000|2023-03-14 02:20:00|5379.2|5374.2|5381.5|5376.5|5382|5377|5378.8|5373.8|0
1678760700000|2023-03-14 02:25:00|5381.3|5376.3|5380|5375|5381.5|5376.5|5379|5374|0
1678761000000|2023-03-14 02:30:00|5379.7|5374.7|5377.9|5372.9|5380.2|5375.2|5374.9|5369.9|0
1678761300000|2023-03-14 02:35:00|5378|5373|5378.4|5373.4|5379.9|5374.9|5375.8|5370.8|0
1678761600000|2023-03-14 02:40:00|5378.2|5373.2|5377.7|5372.7|5378.6|5373.6|5376.2|5371.2|0
1678761900000|2023-03-14 02:45:00|5377.6|5372.6|5377.3|5372.3|5378.6|5373.6|5375.4|5370.4|0
1678762200000|2023-03-14 02:50:00|5377.2|5372.2|5377|5372|5379.3|5374.3|5376.7|5371.7|0
1678762500000|2023-03-14 02:55:00|5377.1|5372.1|5376.2|5371.2|5379.4|5374.4|5375.7|5370.7|0
1678762800000|2023-03-14 03:00:00|5376.3|5371.3|5372.6|5367.6|5378.2|5373.2|5372.1|5367.1|0
1678763100000|2023-03-14 03:05:00|5372.7|5367.7|5369.9|5364.9|5372.8|5367.8|5369.2|5364.2|0
1678763400000|2023-03-14 03:10:00|5369.7|5364.7|5374.2|5369.2|5374.8|5369.8|5369.4|5364.4|0
1678763700000|2023-03-14 03:15:00|5374.3|5369.3|5375.6|5370.6|5376.2|5371.2|5372.7|5367.7|0
1678764000000|2023-03-14 03:20:00|5375.8|5370.8|5377.3|5372.3|5378.7|5373.7|5375.4|5370.4|0
1678764300000|2023-03-14 03:25:00|5377.4|5372.4|5374.3|5369.3|5377.8|5372.8|5374.1|5369.1|0
1678764600000|2023-03-14 03:30:00|5374.5|5369.5|5377.7|5372.7|5378.6|5373.6|5372.7|5367.7|0
1678764900000|2023-03-14 03:35:00|5378|5373|5375.6|5370.6|5378|5373|5374.3|5369.3|0
1678765200000|2023-03-14 03:40:00|5375.7|5370.7|5375.8|5370.8|5377.4|5372.4|5375|5370|0
1678765500000|2023-03-14 03:45:00|5376.3|5371.3|5376.5|5371.5|5377.5|5372.5|5375.7|5370.7|0
1678765800000|2023-03-14 03:50:00|5376.6|5371.6|5375.8|5370.8|5377.2|5372.2|5374.9|5369.9|0
1678766100000|2023-03-14 03:55:00|5375.5|5370.5|5372.5|5367.5|5376|5371|5371.6|5366.6|0
1678766400000|2023-03-14 04:00:00|5372.8|5367.8|5372.7|5367.7|5374.6|5369.6|5371.6|5366.6|0
1678766700000|2023-03-14 04:05:00|5372.6|5367.6|5375|5370|5375.4|5370.4|5372.6|5367.6|0
1678767000000|2023-03-14 04:10:00|5375.3|5370.3|5374|5369|5375.9|5370.9|5373.9|5368.9|0
1678767300000|2023-03-14 04:15:00|5374.1|5369.1|5376.3|5371.3|5376.4|5371.4|5373.9|5368.9|0
1678767600000|2023-03-14 04:20:00|5376.2|5371.2|5376.9|5371.9|5377.5|5372.5|5375.3|5370.3|0
1678767900000|2023-03-14 04:25:00|5377|5372|5377.5|5372.5|5377.9|5372.9|5376.5|5371.5|0
1678768200000|2023-03-14 04:30:00|5377.4|5372.4|5376.7|5371.7|5377.9|5372.9|5375.7|5370.7|0
1678768500000|2023-03-14 04:35:00|5376.6|5371.6|5372.6|5367.6|5376.6|5371.6|5371.8|5366.8|0
1678768800000|2023-03-14 04:40:00|5372.7|5367.7|5372.9|5367.9|5374.8|5369.8|5371.9|5366.9|0
1678769100000|2023-03-14 04:45:00|5373|5368|5371.9|5366.9|5373.1|5368.1|5371.1|5366.1|0
1678769400000|2023-03-14 04:50:00|5371.8|5366.8|5370.6|5365.6|5372.2|5367.2|5369.4|5364.4|0
1678769700000|2023-03-14 04:55:00|5370.5|5365.5|5372.4|5367.4|5372.5|5367.5|5369.8|5364.8|0
1678770000000|2023-03-14 05:00:00|5372.1|5367.1|5371.6|5366.6|5373.7|5368.7|5369.6|5364.6|0
1678770300000|2023-03-14 05:05:00|5371.7|5366.7|5372.3|5367.3|5373.6|5368.6|5370.2|5365.2|0
1678770600000|2023-03-14 05:10:00|5372.4|5367.4|5372.4|5367.4|5377|5372|5372.3|5367.3|0
1678770900000|2023-03-14 05:15:00|5372.6|5367.6|5369|5364|5373.2|5368.2|5368.3|5363.3|0
1678771200000|2023-03-14 05:20:00|5369.1|5364.1|5368.2|5363.2|5371.4|5366.4|5368.1|5363.1|0
1678771500000|2023-03-14 05:25:00|5368.4|5363.4|5359.8|5354.8|5368.7|5363.7|5359.6|5354.6|0
1678771800000|2023-03-14 05:30:00|5359.7|5354.7|5365.9|5360.9|5367.5|5362.5|5358.1|5353.1|0
1678772100000|2023-03-14 05:35:00|5366.4|5361.4|5360.9|5355.9|5366.4|5361.4|5360|5355|0
1678772400000|2023-03-14 05:40:00|5360.8|5355.8|5361.1|5356.1|5362.2|5357.2|5358.3|5353.3|0
1678772700000|2023-03-14 05:45:00|5361|5356|5361.3|5356.3|5363.9|5358.9|5359.9|5354.9|0
1678773000000|2023-03-14 05:50:00|5361.2|5356.2|5360.3|5355.3|5363.2|5358.2|5359.9|5354.9|0
1678773300000|2023-03-14 05:55:00|5360.4|5355.4|5363.7|5358.7|5364.6|5359.6|5360.4|5355.4|0
1678773600000|2023-03-14 06:00:00|5363.8|5358.8|5362.4|5357.4|5364.6|5359.6|5362|5357|0
1678773900000|2023-03-14 06:05:00|5362.3|5357.3|5366.7|5361.7|5367.6|5362.6|5361.1|5356.1|0
1678774200000|2023-03-14 06:10:00|5366.6|5361.6|5353.5|5348.5|5368|5363|5350.4|5345.4|0
1678774500000|2023-03-14 06:15:00|5353.3|5348.3|5350.3|5345.3|5358.5|5353.5|5347.1|5342.1|0
1678774800000|2023-03-14 06:20:00|5350.4|5345.4|5356.1|5351.1|5357.8|5352.8|5348|5343|0
1678775100000|2023-03-14 06:25:00|5356.2|5351.2|5356.8|5351.8|5359.6|5354.6|5355.7|5350.7|0
1678775400000|2023-03-14 06:30:00|5357|5352|5357.9|5352.9|5360.8|5355.8|5356.7|5351.7|0
1678775700000|2023-03-14 06:35:00|5358|5353|5362.2|5357.2|5362.4|5357.4|5357.4|5352.4|0
1678776000000|2023-03-14 06:40:00|5362|5357|5356|5351|5362.2|5357.2|5351.7|5346.7|0
1678776300000|2023-03-14 06:45:00|5355.4|5350.4|5361.5|5356.5|5361.9|5356.9|5353.3|5348.3|0
1678776600000|2023-03-14 06:50:00|5361.6|5356.6|5360.3|5355.3|5362|5357|5358.7|5353.7|0
1678776900000|2023-03-14 06:55:00|5360.4|5355.4|5365.9|5360.9|5368|5363|5359.7|5354.7|0
1678777200000|2023-03-14 07:00:00|5366.4|5361.4|5373|5368|5376.9|5371.9|5366.4|5361.4|0
1678777500000|2023-03-14 07:05:00|5373.2|5368.2|5369.7|5364.7|5373.3|5368.3|5365.5|5360.5|0
1678777800000|2023-03-14 07:10:00|5369.6|5364.6|5370|5365|5376|5371|5368.9|5363.9|0
1678778100000|2023-03-14 07:15:00|5370.5|5365.5|5361.5|5356.5|5370.8|5365.8|5358.5|5353.5|0
1678778400000|2023-03-14 07:20:00|5361.4|5356.4|5363.2|5358.2|5365.4|5360.4|5360.5|5355.5|0
1678778700000|2023-03-14 07:25:00|5363.3|5358.3|5357.9|5352.9|5363.9|5358.9|5352.1|5347.1|0
1678779000000|2023-03-14 07:30:00|5357.8|5352.8|5362.7|5357.7|5362.7|5357.7|5354.1|5349.1|0
1678779300000|2023-03-14 07:35:00|5362.5|5357.5|5360.6|5355.6|5366.6|5361.6|5360.2|5355.2|0
1678779600000|2023-03-14 07:40:00|5360.5|5355.5|5359.3|5354.3|5362.6|5357.6|5358.5|5353.5|0
1678779900000|2023-03-14 07:45:00|5359.4|5354.4|5357.5|5352.5|5359.9|5354.9|5353.7|5348.7|0
1678780200000|2023-03-14 07:50:00|5357.8|5352.8|5354.8|5349.8|5358|5353|5353.8|5348.8|0
1678780500000|2023-03-14 07:55:00|5354.9|5349.9|5359.4|5354.4|5363|5358|5353.9|5348.9|0
1678780800000|2023-03-14 08:00:00|5359.5|5354.5|5350.9|5347.9|5365.8|5360.8|5348.3|5345.3|0
1678781100000|2023-03-14 08:05:00|5350.4|5347.4|5359.2|5356.2|5361.4|5358.4|5349.8|5346.8|0
1678781400000|2023-03-14 08:10:00|5359.1|5356.1|5360|5357|5362.7|5359.7|5354.7|5351.7|0
1678781700000|2023-03-14 08:15:00|5360.1|5357.1|5359|5356|5365.6|5362.6|5358.3|5355.3|0
1678782000000|2023-03-14 08:20:00|5358.7|5355.7|5359.4|5356.4|5361.5|5358.5|5356.3|5353.3|0
1678782300000|2023-03-14 08:25:00|5359.7|5356.7|5365.9|5362.9|5368.5|5365.5|5358|5355|0
1678782600000|2023-03-14 08:30:00|5366.1|5363.1|5367.8|5364.8|5369|5366|5363.3|5360.3|0
1678782900000|2023-03-14 08:35:00|5368.1|5365.1|5370.1|5367.1|5371.3|5368.3|5365.5|5362.5|0
1678783200000|2023-03-14 08:40:00|5369.9|5366.9|5368.5|5365.5|5371|5368|5368.2|5365.2|0
1678783500000|2023-03-14 08:45:00|5368.4|5365.4|5370.1|5367.1|5370.3|5367.3|5366.9|5363.9|0
1678783800000|2023-03-14 08:50:00|5370|5367|5367.8|5364.8|5370.1|5367.1|5367.2|5364.2|0
1678784100000|2023-03-14 08:55:00|5367.9|5364.9|5370.9|5367.9|5371.4|5368.4|5367.5|5364.5|0
1678784400000|2023-03-14 09:00:00|5371|5368|5367.7|5364.7|5371.3|5368.3|5367.3|5364.3|0
1678784700000|2023-03-14 09:05:00|5367.9|5364.9|5363.5|5360.5|5369.1|5366.1|5363.2|5360.2|0
1678785000000|2023-03-14 09:10:00|5363.6|5360.6|5361.6|5358.6|5364.9|5361.9|5360.2|5357.2|0
1678785300000|2023-03-14 09:15:00|5361.2|5358.2|5360.1|5357.1|5361.4|5358.4|5358.9|5355.9|0
1678785600000|2023-03-14 09:20:00|5360|5357|5360.4|5357.4|5361.1|5358.1|5357.7|5354.7|0
1678785900000|2023-03-14 09:25:00|5359.6|5356.6|5361|5358|5362.3|5359.3|5359.3|5356.3|0
1678786200000|2023-03-14 09:30:00|5360.9|5357.9|5360.7|5357.7|5363.7|5360.7|5358.4|5355.4|0
1678786500000|2023-03-14 09:35:00|5360.8|5357.8|5363.7|5360.7|5364.9|5361.9|5360.7|5357.7|0
1678786800000|2023-03-14 09:40:00|5363.8|5360.8|5362.9|5359.9|5364|5361|5362.5|5359.5|0
1678787100000|2023-03-14 09:45:00|5363.1|5360.1|5359|5356|5363.2|5360.2|5358.2|5355.2|0
1678787400000|2023-03-14 09:50:00|5358.9|5355.9|5359|5356|5360.2|5357.2|5358|5355|0
1678787700000|2023-03-14 09:55:00|5358.9|5355.9|5356.9|5353.9|5359.1|5356.1|5356.6|5353.6|0
1678788000000|2023-03-14 10:00:00|5356.8|5353.8|5357.4|5354.4|5357.5|5354.5|5356.3|5353.3|0
1678788300000|2023-03-14 10:05:00|5357.3|5354.3|5358|5355|5358.9|5355.9|5356.9|5353.9|0
1678788600000|2023-03-14 10:10:00|5358.2|5355.2|5356.8|5353.8|5360.8|5357.8|5356.8|5353.8|0
1678788900000|2023-03-14 10:15:00|5357.5|5354.5|5356.1|5353.1|5357.8|5354.8|5352.1|5349.1|0
1678789200000|2023-03-14 10:20:00|5356.2|5353.2|5357.6|5354.6|5358.4|5355.4|5355.6|5352.6|0
1678789500000|2023-03-14 10:25:00|5357.8|5354.8|5361.7|5358.7|5362.4|5359.4|5355.7|5352.7|0
1678789800000|2023-03-14 10:30:00|5361.6|5358.6|5361.2|5358.2|5362.2|5359.2|5359.9|5356.9|0
1678790100000|2023-03-14 10:35:00|5361|5358|5357.8|5354.8|5361.7|5358.7|5357.7|5354.7|0
1678790400000|2023-03-14 10:40:00|5357.7|5354.7|5357.7|5354.7|5358.6|5355.6|5356.6|5353.6|0
1678790700000|2023-03-14 10:45:00|5358.5|5355.5|5359.6|5356.6|5360.7|5357.7|5357.5|5354.5|0
1678791000000|2023-03-14 10:50:00|5359.5|5356.5|5361.4|5358.4|5361.5|5358.5|5359.3|5356.3|0
1678791300000|2023-03-14 10:55:00|5361.5|5358.5|5362.6|5359.6|5363.5|5360.5|5360.8|5357.8|0
1678791600000|2023-03-14 11:00:00|5362.1|5359.1|5368|5365|5369.6|5366.6|5362.1|5359.1|0
1678791900000|2023-03-14 11:05:00|5367.9|5364.9|5372.9|5369.9|5373.2|5370.2|5367.2|5364.2|0
1678792200000|2023-03-14 11:10:00|5373|5370|5376.2|5373.2|5380.8|5377.8|5372.7|5369.7|0
1678792500000|2023-03-14 11:15:00|5376.3|5373.3|5378.8|5375.8|5379.5|5376.5|5376.1|5373.1|0
1678792800000|2023-03-14 11:20:00|5379|5376|5386.2|5383.2|5386.3|5383.3|5379|5376|0
1678793100000|2023-03-14 11:25:00|5386.5|5383.5|5386.7|5383.7|5389.1|5386.1|5385.8|5382.8|0
1678793400000|2023-03-14 11:30:00|5386.8|5383.8|5388.1|5385.1|5389.5|5386.5|5386.7|5383.7|0
1678793700000|2023-03-14 11:35:00|5387.9|5384.9|5387.9|5384.9|5388|5385|5385|5382|0
1678794000000|2023-03-14 11:40:00|5387.8|5384.8|5390.9|5387.9|5390.9|5387.9|5387.6|5384.6|0
1678794300000|2023-03-14 11:45:00|5391.2|5388.2|5390.3|5387.3|5392.9|5389.9|5390.3|5387.3|0
1678794600000|2023-03-14 11:50:00|5390|5387|5387|5384|5390|5387|5384.1|5381.1|0
1678794900000|2023-03-14 11:55:00|5386.9|5383.9|5383.4|5380.4|5386.9|5383.9|5382.4|5379.4|0
1678795200000|2023-03-14 12:00:00|5383.6|5380.6|5384.6|5381.6|5390.7|5387.7|5383|5380|0
1678795500000|2023-03-14 12:05:00|5384.7|5381.7|5386.1|5383.1|5386.3|5383.3|5382.9|5379.9|0
1678795800000|2023-03-14 12:10:00|5386|5383|5389.2|5386.2|5392.1|5389.1|5386|5383|0
1678796100000|2023-03-14 12:15:00|5389.5|5386.5|5389.6|5386.6|5390.4|5387.4|5385.8|5382.8|0
1678796400000|2023-03-14 12:20:00|5389.9|5386.9|5390.8|5387.8|5391.3|5388.3|5388.4|5385.4|0
1678796700000|2023-03-14 12:25:00|5390.7|5387.7|5392.9|5389.9|5393.2|5390.2|5390.5|5387.5|0
1678797000000|2023-03-14 12:30:00|5384.8|5381.8|5395.4|5392.4|5428.9|5425.9|5330.4|5327.4|0
1678797300000|2023-03-14 12:35:00|5394.4|5391.4|5393.2|5390.2|5395.5|5392.5|5362|5359|0
1678797600000|2023-03-14 12:40:00|5393.1|5390.1|5409.3|5406.3|5412.5|5409.5|5383.4|5380.4|0
1678797900000|2023-03-14 12:45:00|5409|5406|5419.7|5416.7|5423.2|5420.2|5407|5404|0
1678798200000|2023-03-14 12:50:00|5419.9|5416.9|5421|5418|5421.4|5418.4|5405.6|5402.6|0
1678798500000|2023-03-14 12:55:00|5421.3|5418.3|5420.1|5417.1|5428.3|5425.3|5418.1|5415.1|0
1678798800000|2023-03-14 13:00:00|5420.5|5417.5|5423.6|5420.6|5431.2|5428.2|5420.5|5417.5|0
1678799100000|2023-03-14 13:05:00|5423.5|5420.5|5420.6|5417.6|5427.8|5424.8|5417.3|5414.3|0
1678799400000|2023-03-14 13:10:00|5420.9|5417.9|5426|5423|5426.1|5423.1|5417.5|5414.5|0
1678799700000|2023-03-14 13:15:00|5425.9|5422.9|5431.4|5428.4|5434.6|5431.6|5425.3|5422.3|0
1678800000000|2023-03-14 13:20:00|5430.8|5427.8|5445.4|5442.4|5445.5|5442.5|5429.7|5426.7|0
1678800300000|2023-03-14 13:25:00|5438.9|5435.9|5430|5427|5443.1|5440.1|5429.8|5426.8|0
1678800600000|2023-03-14 13:30:00|5431.8|5428.8|5458.4|5456.6|5464.7|5462.9|5430.1|5427.1|0
1678800900000|2023-03-14 13:35:00|5461.4|5459.6|5478.5|5476.7|5480.8|5479|5455.4|5453.6|0
1678801200000|2023-03-14 13:40:00|5478.2|5476.4|5482.4|5480.6|5493.7|5491.9|5470.1|5468.3|0
1678801500000|2023-03-14 13:45:00|5483|5481.2|5477|5475.2|5501.2|5499.4|5476.1|5474.3|0
1678801800000|2023-03-14 13:50:00|5476.5|5474.7|5465|5463.2|5481.2|5479.4|5454|5452.2|0
1678802100000|2023-03-14 13:55:00|5465.7|5463.9|5477.6|5475.8|5485.3|5483.5|5452.6|5450.8|0
1678802400000|2023-03-14 14:00:00|5478.3|5476.5|5475.5|5473.7|5482.7|5480.9|5469.3|5467.5|0
1678802700000|2023-03-14 14:05:00|5476|5474.2|5474|5472.2|5487.4|5485.6|5470.9|5469.1|0
1678803000000|2023-03-14 14:10:00|5473.4|5471.6|5484|5482.2|5485.7|5483.9|5464.2|5462.4|0
1678803300000|2023-03-14 14:15:00|5484.3|5482.5|5474.1|5472.3|5484.9|5483.1|5467.6|5465.8|0
1678803600000|2023-03-14 14:20:00|5473.1|5471.3|5496.2|5494.4|5496.7|5494.9|5468.8|5467|0
1678803900000|2023-03-14 14:25:00|5495.8|5494|5510|5508.2|5510.2|5508.4|5495.2|5493.4|0
1678804200000|2023-03-14 14:30:00|5509.9|5508.1|5511.7|5509.9|5516|5514.2|5504.7|5502.9|0
1678804500000|2023-03-14 14:35:00|5510.1|5508.3|5503.8|5502|5510.6|5508.8|5498.4|5496.6|0
1678804800000|2023-03-14 14:40:00|5503.2|5501.4|5497.2|5495.4|5509.9|5508.1|5494.3|5492.5|0
1678805100000|2023-03-14 14:45:00|5497.5|5495.7|5506.3|5504.5|5509.9|5508.1|5495.6|5493.8|0
1678805400000|2023-03-14 14:50:00|5505.8|5504|5510|5508.2|5514|5512.2|5498.5|5496.7|0
1678805700000|2023-03-14 14:55:00|5509.9|5508.1|5490.7|5488.9|5512.8|5511|5489.7|5487.9|0
1678806000000|2023-03-14 15:00:00|5491.7|5489.9|5496.9|5495.1|5501.6|5499.8|5490.9|5489.1|0
1678806300000|2023-03-14 15:05:00|5496.4|5494.6|5503.3|5501.5|5507.6|5505.8|5494.7|5492.9|0
1678806600000|2023-03-14 15:10:00|5502.3|5500.5|5505.6|5503.8|5509.4|5507.6|5501.8|5500|0
1678806900000|2023-03-14 15:15:00|5505.9|5504.1|5510.7|5508.9|5516.2|5514.4|5503.1|5501.3|0
1678807200000|2023-03-14 15:20:00|5510.8|5509|5518.4|5516.6|5518.6|5516.8|5508.5|5506.7|0
1678807500000|2023-03-14 15:25:00|5518.5|5516.7|5519.1|5517.3|5522.4|5520.6|5514.4|5512.6|0
1678807800000|2023-03-14 15:30:00|5521.4|5519.6|5517.7|5515.9|5525.4|5523.6|5517.7|5515.9|0
1678808100000|2023-03-14 15:35:00|5517.9|5516.1|5533.3|5531.5|5533.3|5531.5|5517.9|5516.1|0
1678808400000|2023-03-14 15:40:00|5533.2|5531.4|5534.7|5532.9|5535.8|5534|5526.8|5525|0
1678808700000|2023-03-14 15:45:00|5534.6|5532.8|5527.1|5525.3|5535.6|5533.8|5525.2|5523.4|0
1678809000000|2023-03-14 15:50:00|5527|5525.2|5533.7|5531.9|5534.7|5532.9|5526.3|5524.5|0
1678809300000|2023-03-14 15:55:00|5533.1|5531.3|5531|5529.2|5537.4|5535.6|5529.9|5528.1|0
1678809600000|2023-03-14 16:00:00|5530.9|5529.1|5527.8|5526|5534.6|5532.8|5523.4|5521.6|0
1678809900000|2023-03-14 16:05:00|5527.5|5525.7|5529.7|5527.9|5530.1|5528.3|5520.3|5518.5|0
1678810200000|2023-03-14 16:10:00|5529.8|5528|5533.8|5532|5538|5536.2|5529.3|5527.5|0
1678810500000|2023-03-14 16:15:00|5533.5|5531.7|5528.5|5526.7|5534.2|5532.4|5524|5522.2|0
1678810800000|2023-03-14 16:20:00|5527.8|5526|5520|5518.2|5528.8|5527|5518.8|5517|0
1678811100000|2023-03-14 16:25:00|5519.8|5518|5519.7|5517.9|5521.6|5519.8|5512.9|5511.1|0
1678811400000|2023-03-14 16:30:00|5519|5517.2|5531.7|5529.9|5535.9|5534.1|5517.9|5516.1|0
1678811700000|2023-03-14 16:35:00|5531.4|5529.6|5536.1|5534.3|5538.4|5536.6|5529.8|5528|0
1678812000000|2023-03-14 16:40:00|5535.1|5533.3|5533.6|5531.8|5535.1|5533.3|5523|5521.2|0
1678812300000|2023-03-14 16:45:00|5534|5532.2|5546.4|5544.6|5547.2|5545.4|5533.5|5531.7|0
1678812600000|2023-03-14 16:50:00|5546|5544.2|5535.4|5533.6|5547.7|5545.9|5532.1|5530.3|0
1678812900000|2023-03-14 16:55:00|5535.5|5533.7|5532.5|5530.7|5536.9|5535.1|5526.2|5524.4|0
1678813200000|2023-03-14 17:00:00|5533.2|5531.4|5540.1|5538.3|5543|5541.2|5533.2|5531.4|0
1678813500000|2023-03-14 17:05:00|5540.3|5538.5|5526|5524.2|5543.7|5541.9|5526|5524.2|0
1678813800000|2023-03-14 17:10:00|5524.7|5522.9|5515.8|5514|5526.3|5524.5|5515.3|5513.5|0
1678814100000|2023-03-14 17:15:00|5516|5514.2|5509.6|5507.8|5516|5514.2|5490.9|5489.1|0
1678814400000|2023-03-14 17:20:00|5509.8|5508|5508.8|5507|5512.1|5510.3|5499.1|5497.3|0
1678814700000|2023-03-14 17:25:00|5508.4|5506.6|5516.3|5514.5|5523|5521.2|5506|5504.2|0
1678815000000|2023-03-14 17:30:00|5515.3|5513.5|5509.9|5508.1|5516.1|5514.3|5504.2|5502.4|0
1678815300000|2023-03-14 17:35:00|5509.5|5507.7|5522.6|5520.8|5524.1|5522.3|5506.9|5505.1|0
1678815600000|2023-03-14 17:40:00|5522.7|5520.9|5504.6|5502.8|5528.3|5526.5|5502.6|5500.8|0
1678815900000|2023-03-14 17:45:00|5504.2|5502.4|5515.9|5514.1|5516|5514.2|5501.3|5499.5|0
1678816200000|2023-03-14 17:50:00|5516.5|5514.7|5511.7|5509.9|5519|5517.2|5509.1|5507.3|0
1678816500000|2023-03-14 17:55:00|5510.3|5508.5|5501.3|5499.5|5510.7|5508.9|5496.3|5494.5|0
1678816800000|2023-03-14 18:00:00|5501.4|5499.6|5488.4|5486.6|5507.5|5505.7|5487|5485.2|0
1678817100000|2023-03-14 18:05:00|5488.8|5487|5487.7|5485.9|5489.8|5488|5472.8|5471|0
1678817400000|2023-03-14 18:10:00|5487.6|5485.8|5493.4|5491.6|5497.7|5495.9|5486.7|5484.9|0
1678817700000|2023-03-14 18:15:00|5492.4|5490.6|5486.9|5485.1|5492.6|5490.8|5476.4|5474.6|0
1678818000000|2023-03-14 18:20:00|5484.3|5482.5|5491.2|5489.4|5494.5|5492.7|5477.1|5475.3|0
1678818300000|2023-03-14 18:25:00|5492.4|5490.6|5506.9|5505.1|5509.2|5507.4|5490.7|5488.9|0
1678818600000|2023-03-14 18:30:00|5506.6|5504.8|5508.5|5506.7|5513.7|5511.9|5503.6|5501.8|0
1678818900000|2023-03-14 18:35:00|5508.8|5507|5505.3|5503.5|5512.3|5510.5|5499.7|5497.9|0
1678819200000|2023-03-14 18:40:00|5505.2|5503.4|5496.8|5495|5507.4|5505.6|5493.8|5492|0
1678819500000|2023-03-14 18:45:00|5496.9|5495.1|5502.9|5501.1|5511.4|5509.6|5495.2|5493.4|0
1678819800000|2023-03-14 18:50:00|5500.7|5498.9|5500.1|5498.3|5508.7|5506.9|5497.7|5495.9|0
1678820100000|2023-03-14 18:55:00|5500.3|5498.5|5489.6|5487.8|5501.3|5499.5|5486.5|5484.7|0
1678820400000|2023-03-14 19:00:00|5490.5|5488.7|5494.9|5493.1|5498.3|5496.5|5487.6|5485.8|0
1678820700000|2023-03-14 19:05:00|5493.6|5491.8|5467.2|5465.4|5496|5494.2|5462.4|5460.6|0
1678821000000|2023-03-14 19:10:00|5466.8|5465|5456.8|5455|5466.8|5465|5455.2|5453.4|0
1678821300000|2023-03-14 19:15:00|5456.5|5454.7|5472.2|5470.4|5472.3|5470.5|5453.5|5451.7|0
1678821600000|2023-03-14 19:20:00|5472.4|5470.6|5462.5|5460.7|5474|5472.2|5457.9|5456.1|0
1678821900000|2023-03-14 19:25:00|5462.8|5461|5471.2|5469.4|5471.8|5470|5461|5459.2|0
1678822200000|2023-03-14 19:30:00|5471.3|5469.5|5480.8|5479|5480.8|5479|5465.7|5463.9|0
1678822500000|2023-03-14 19:35:00|5481.8|5480|5485.5|5483.7|5492.7|5490.9|5481.1|5479.3|0
1678822800000|2023-03-14 19:40:00|5484.4|5482.6|5496.6|5494.8|5497.7|5495.9|5482.1|5480.3|0
1678823100000|2023-03-14 19:45:00|5496.4|5494.6|5499|5497.2|5501|5499.2|5490.6|5488.8|0
1678823400000|2023-03-14 19:50:00|5502.1|5500.3|5513|5511.2|5513.6|5511.8|5502.1|5500.3|0
1678823700000|2023-03-14 19:55:00|5515.6|5513.8|5544.2|5542.4|5550.7|5548.9|5514.5|5512.7|0
1678824000000|2023-03-14 20:00:00|5544.8|5541.8|5543.6|5540.6|5548.7|5545.7|5543.2|5540.2|0
1678824300000|2023-03-14 20:05:00|5543.5|5540.5|5539.9|5536.9|5544.6|5541.6|5539.9|5536.9|0
1678824600000|2023-03-14 20:10:00|5540.4|5537.4|5540.3|5537.3|5541.5|5538.5|5538.8|5535.8|0
1678824900000|2023-03-14 20:15:00|5540.1|5537.1|5540.4|5537.4|5541.5|5538.5|5539.5|5536.5|0
1678825200000|2023-03-14 20:20:00|5540.5|5537.5|5542.7|5539.7|5542.8|5539.8|5540.2|5537.2|0
1678825500000|2023-03-14 20:25:00|5542.8|5539.8|5545.1|5542.1|5545.4|5542.4|5542.5|5539.5|0
1678825800000|2023-03-14 20:30:00|5545.2|5542.2|5547.8|5544.8|5547.8|5544.8|5545.1|5542.1|0
1678826100000|2023-03-14 20:35:00|5547.7|5544.7|5549.6|5546.6|5550.1|5547.1|5547.2|5544.2|0
1678826400000|2023-03-14 20:40:00|5549.7|5546.7|5548.1|5545.1|5550.3|5547.3|5548|5545|0
1678826700000|2023-03-14 20:45:00|5548.2|5545.2|5552.4|5549.4|5552.7|5549.7|5548.2|5545.2|0
1678827000000|2023-03-14 20:50:00|5552.5|5549.5|5552.1|5549.1|5553.5|5550.5|5551.8|5548.8|0
1678827300000|2023-03-14 20:55:00|5552|5549|5551.7|5548.7|5552.3|5549.3|5551.1|5548.1|0
1678827600000|2023-03-14 21:00:00|5551.4|5548.4|5550.8|5547.8|5551.9|5548.9|5550.5|5547.5|0
1678827900000|2023-03-14 21:05:00|5550.9|5547.9|5550.3|5547.3|5551.1|5548.1|5549.6|5546.6|0
1678828200000|2023-03-14 21:10:00|5550.2|5547.2|5549.5|5546.5|5550.2|5547.2|5548.7|5545.7|0
1678828500000|2023-03-14 21:15:00|5549.6|5546.6|5550.4|5547.4|5550.6|5547.6|5549.6|5546.6|0
1678828800000|2023-03-14 21:20:00|5550.3|5547.3|5549.8|5546.8|5550.4|5547.4|5549.7|5546.7|0
1678829100000|2023-03-14 21:25:00|5549.9|5546.9|5550.3|5547.3|5550.4|5547.4|5549.5|5546.5|0
1678829400000|2023-03-14 21:30:00|5550.2|5547.2|5550.5|5547.5|5550.5|5547.5|5549.9|5546.9|0
1678829700000|2023-03-14 21:35:00|5550.4|5547.4|5550.2|5547.2|5550.5|5547.5|5550.2|5547.2|0
1678830000000|2023-03-14 21:40:00|5550.3|5547.3|5549.1|5546.1|5550.3|5547.3|5549.1|5546.1|0
1678830300000|2023-03-14 21:45:00|5549|5546|5548.4|5545.4|5549.3|5546.3|5548.3|5545.3|0
1678830600000|2023-03-14 21:50:00|5548.5|5545.5|5549.1|5546.1|5549.7|5546.7|5547.5|5544.5|0
1678830900000|2023-03-14 21:55:00|5548.9|5545.9|5548.7|5545.7|5549.4|5546.4|5547.9|5544.9|0
1678831200000|2023-03-14 22:00:00|5548.8|5545.8|5548.8|5545.8|5549.6|5546.6|5548.3|5545.3|0
1678831500000|2023-03-14 22:05:00|5548.6|5545.6|5547.7|5544.7|5549.2|5546.2|5547.7|5544.7|0
1678831800000|2023-03-14 22:10:00|5547.8|5544.8|5544.8|5541.8|5548|5545|5544.3|5541.3|0
1678832100000|2023-03-14 22:15:00|5544.7|5541.7|5542.4|5539.4|5544.9|5541.9|5542.1|5539.1|0
1678832400000|2023-03-14 22:20:00|5542.5|5539.5|5543.4|5540.4|5543.5|5540.5|5541.5|5538.5|0
1678832700000|2023-03-14 22:25:00|5543.5|5540.5|5544.6|5541.6|5544.8|5541.8|5543.4|5540.4|0
1678833000000|2023-03-14 22:30:00|5544.7|5541.7|5543.2|5540.2|5544.7|5541.7|5543|5540|0
1678833300000|2023-03-14 22:35:00|5543.1|5540.1|5542.8|5539.8|5544.7|5541.7|5541.7|5538.7|0
1678833600000|2023-03-14 22:40:00|5542.9|5539.9|5542.1|5539.1|5543.5|5540.5|5541.9|5538.9|0
1678833900000|2023-03-14 22:45:00|5542.2|5539.2|5542.4|5539.4|5543.2|5540.2|5541.9|5538.9|0
1678834200000|2023-03-14 22:50:00|5542.1|5539.1|5542.7|5539.7|5543.5|5540.5|5541.8|5538.8|0
1678834500000|2023-03-14 22:55:00|5542.8|5539.8|5541.5|5538.5|5542.8|5539.8|5540.9|5537.9|0
1678834800000|2023-03-14 23:00:00|5542.3|5539.3|5545.1|5542.1|5546|5543|5542.1|5539.1|0
1678835100000|2023-03-14 23:05:00|5545.2|5542.2|5544.8|5541.8|5545.2|5542.2|5544.6|5541.6|0
1678835400000|2023-03-14 23:10:00|5545|5542|5545.9|5542.9|5546.4|5543.4|5544.4|5541.4|0
1678835700000|2023-03-14 23:15:00|5546|5543|5546.4|5543.4|5546.6|5543.6|5545.6|5542.6|0
1678836000000|2023-03-14 23:20:00|5546.6|5543.6|5545.8|5542.8|5546.7|5543.7|5545.6|5542.6|0
1678836300000|2023-03-14 23:25:00|5545.9|5542.9|5546.4|5543.4|5546.4|5543.4|5545.5|5542.5|0
1678836600000|2023-03-14 23:30:00|5546.5|5543.5|5546.2|5543.2|5547.5|5544.5|5546.2|5543.2|0
1678836900000|2023-03-14 23:35:00|5546.1|5543.1|5546.6|5543.6|5546.7|5543.7|5545.6|5542.6|0
1678837200000|2023-03-14 23:40:00|5546.7|5543.7|5547.7|5544.7|5547.8|5544.8|5546.5|5543.5|0
1678837500000|2023-03-14 23:45:00|5547.6|5544.6|5547.9|5544.9|5548.2|5545.2|5546.9|5543.9|0
1678837800000|2023-03-14 23:50:00|5548|5545|5547.3|5544.3|5548.1|5545.1|5546.4|5543.4|0
1678838100000|2023-03-14 23:55:00|5547.4|5544.4|5550.5|5545.5|5551.1|5547.2|5547.4|5544.4|0
1678838400000|2023-03-15 00:00:00|5550.6|5545.6|5550.4|5545.4|5551.1|5546.1|5547.9|5542.9|0
1678838700000|2023-03-15 00:05:00|5550.8|5545.8|5545.7|5540.7|5551.7|5546.7|5545.1|5540.1|0
1678839000000|2023-03-15 00:10:00|5545.8|5540.8|5546.6|5541.6|5546.9|5541.9|5544.7|5539.7|0
1678839300000|2023-03-15 00:15:00|5546.7|5541.7|5547.2|5542.2|5548.4|5543.4|5545.9|5540.9|0
1678839600000|2023-03-15 00:20:00|5547.1|5542.1|5546.1|5541.1|5548|5543|5544.6|5539.6|0
1678839900000|2023-03-15 00:25:00|5545.9|5540.9|5544.5|5539.5|5546.7|5541.7|5544.2|5539.2|0
1678840200000|2023-03-15 00:30:00|5544.4|5539.4|5551|5546|5552.4|5547.4|5544.4|5539.4|0
1678840500000|2023-03-15 00:35:00|5551.1|5546.1|5550.6|5545.6|5551.6|5546.6|5549.8|5544.8|0
1678840800000|2023-03-15 00:40:00|5550.7|5545.7|5551.8|5546.8|5552|5547|5550.4|5545.4|0
1678841100000|2023-03-15 00:45:00|5551.9|5546.9|5552.1|5547.1|5552.2|5547.2|5550.2|5545.2|0
1678841400000|2023-03-15 00:50:00|5552|5547|5552|5547|5552.4|5547.4|5550.7|5545.7|0
1678841700000|2023-03-15 00:55:00|5552.1|5547.1|5549.4|5544.4|5552.1|5547.1|5549.2|5544.2|0
1678842000000|2023-03-15 01:00:00|5549.3|5544.3|5551.7|5546.7|5552|5547|5548.4|5543.4|0
1678842300000|2023-03-15 01:05:00|5551.6|5546.6|5553|5548|5554.1|5549.1|5550.9|5545.9|0
1678842600000|2023-03-15 01:10:00|5552.7|5547.7|5552.5|5547.5|5554|5549|5552|5547|0
1678842900000|2023-03-15 01:15:00|5552.4|5547.4|5553.3|5548.3|5554|5549|5552|5547|0
1678843200000|2023-03-15 01:20:00|5553.4|5548.4|5555.2|5550.2|5555.9|5550.9|5552.2|5547.2|0
1678843500000|2023-03-15 01:25:00|5555.1|5550.1|5554.6|5549.6|5558.4|5553.4|5553.1|5548.1|0
1678843800000|2023-03-15 01:30:00|5554.5|5549.5|5551.2|5546.2|5555.8|5550.8|5550.3|5545.3|0
1678844100000|2023-03-15 01:35:00|5551.3|5546.3|5552.1|5547.1|5553.4|5548.4|5551.1|5546.1|0
1678844400000|2023-03-15 01:40:00|5552.2|5547.2|5551.8|5546.8|5553.4|5548.4|5550.8|5545.8|0
1678844700000|2023-03-15 01:45:00|5551.9|5546.9|5552.6|5547.6|5553.5|5548.5|5551.3|5546.3|0
1678845000000|2023-03-15 01:50:00|5552.3|5547.3|5555.5|5550.5|5556.2|5551.2|5552.1|5547.1|0
1678845300000|2023-03-15 01:55:00|5555.6|5550.6|5555.4|5550.4|5556.3|5551.3|5554.9|5549.9|0
1678845600000|2023-03-15 02:00:00|5555.5|5550.5|5555.3|5550.3|5556.2|5551.2|5554.5|5549.5|0
1678845900000|2023-03-15 02:05:00|5555.4|5550.4|5562.8|5557.8|5567.1|5562.1|5555.2|5550.2|0
1678846200000|2023-03-15 02:10:00|5562.7|5557.7|5562.9|5557.9|5563.3|5558.3|5559|5554|0
1678846500000|2023-03-15 02:15:00|5562.8|5557.8|5563.2|5558.2|5563.7|5558.7|5559.4|5554.4|0
1678846800000|2023-03-15 02:20:00|5563.1|5558.1|5560.5|5555.5|5563.1|5558.1|5558.8|5553.8|0
1678847100000|2023-03-15 02:25:00|5560.6|5555.6|5564.8|5559.8|5565|5560|5560.6|5555.6|0
1678847400000|2023-03-15 02:30:00|5564.7|5559.7|5565.2|5560.2|5565.2|5560.2|5563|5558|0
1678847700000|2023-03-15 02:35:00|5565.4|5560.4|5563.5|5558.5|5566.8|5561.8|5562.7|5557.7|0
1678848000000|2023-03-15 02:40:00|5563.4|5558.4|5563.9|5558.9|5564.3|5559.3|5560.6|5555.6|0
1678848300000|2023-03-15 02:45:00|5563.8|5558.8|5563.7|5558.7|5565.8|5560.8|5563.1|5558.1|0
1678848600000|2023-03-15 02:50:00|5563.9|5558.9|5570.8|5565.8|5572.2|5567.2|5563.7|5558.7|0
1678848900000|2023-03-15 02:55:00|5570.7|5565.7|5568.9|5563.9|5571.8|5566.8|5568.9|5563.9|0
1678849200000|2023-03-15 03:00:00|5569.1|5564.1|5568|5563|5570.2|5565.2|5567.6|5562.6|0
1678849500000|2023-03-15 03:05:00|5567.8|5562.8|5568.5|5563.5|5569.3|5564.3|5566.8|5561.8|0
1678849800000|2023-03-15 03:10:00|5568.4|5563.4|5569.2|5564.2|5569.6|5564.6|5567.1|5562.1|0
1678850100000|2023-03-15 03:15:00|5569.3|5564.3|5567.7|5562.7|5569.3|5564.3|5567.2|5562.2|0
1678850400000|2023-03-15 03:20:00|5567.6|5562.6|5564.6|5559.6|5568.4|5563.4|5564.2|5559.2|0
1678850700000|2023-03-15 03:25:00|5564.7|5559.7|5564.9|5559.9|5565.5|5560.5|5563.4|5558.4|0
1678851000000|2023-03-15 03:30:00|5565.1|5560.1|5565.2|5560.2|5565.4|5560.4|5562.7|5557.7|0
1678851300000|2023-03-15 03:35:00|5565.1|5560.1|5565.1|5560.1|5565.3|5560.3|5562.9|5557.9|0
1678851600000|2023-03-15 03:40:00|5564.8|5559.8|5564.4|5559.4|5564.9|5559.9|5563.9|5558.9|0
1678851900000|2023-03-15 03:45:00|5564.3|5559.3|5560.3|5555.3|5564.3|5559.3|5559.5|5554.5|0
1678852200000|2023-03-15 03:50:00|5560.4|5555.4|5560|5555|5560.6|5555.6|5558.6|5553.6|0
1678852500000|2023-03-15 03:55:00|5560.1|5555.1|5561|5556|5561.5|5556.5|5559.7|5554.7|0
1678852800000|2023-03-15 04:00:00|5560.9|5555.9|5559.4|5554.4|5561.9|5556.9|5558.9|5553.9|0
1678853100000|2023-03-15 04:05:00|5559.3|5554.3|5559.7|5554.7|5559.9|5554.9|5558.2|5553.2|0
1678853400000|2023-03-15 04:10:00|5559.8|5554.8|5559.2|5554.2|5560.2|5555.2|5559.1|5554.1|0
1678853700000|2023-03-15 04:15:00|5559.3|5554.3|5560.5|5555.5|5560.7|5555.7|5558.8|5553.8|0
1678854000000|2023-03-15 04:20:00|5560.4|5555.4|5560.1|5555.1|5561.1|5556.1|5559.9|5554.9|0
1678854300000|2023-03-15 04:25:00|5560.2|5555.2|5559.2|5554.2|5560.5|5555.5|5558.7|5553.7|0
1678854600000|2023-03-15 04:30:00|5559.1|5554.1|5562.3|5557.3|5562.4|5557.4|5558.5|5553.5|0
1678854900000|2023-03-15 04:35:00|5562.4|5557.4|5560.1|5555.1|5562.6|5557.6|5559.3|5554.3|0
1678855200000|2023-03-15 04:40:00|5560|5555|5558.9|5553.9|5560.1|5555.1|5558.7|5553.7|0
1678855500000|2023-03-15 04:45:00|5559.2|5554.2|5556.1|5551.1|5559.2|5554.2|5554.3|5549.3|0
1678855800000|2023-03-15 04:50:00|5556.3|5551.3|5557.4|5552.4|5558.2|5553.2|5555.7|5550.7|0
1678856100000|2023-03-15 04:55:00|5557.5|5552.5|5560.3|5555.3|5560.7|5555.7|5556.7|5551.7|0
1678856400000|2023-03-15 05:00:00|5560.4|5555.4|5557|5552|5560.8|5555.8|5556.5|5551.5|0
1678856700000|2023-03-15 05:05:00|5557.1|5552.1|5558.8|5553.8|5559|5554|5554.7|5549.7|0
1678857000000|2023-03-15 05:10:00|5558.9|5553.9|5557.5|5552.5|5559.6|5554.6|5556.3|5551.3|0
1678857300000|2023-03-15 05:15:00|5557.6|5552.6|5556.5|5551.5|5558.4|5553.4|5555.5|5550.5|0
1678857600000|2023-03-15 05:20:00|5556.7|5551.7|5555.9|5550.9|5557.8|5552.8|5554.9|5549.9|0
1678857900000|2023-03-15 05:25:00|5555.8|5550.8|5552|5547|5556.2|5551.2|5551.6|5546.6|0
1678858200000|2023-03-15 05:30:00|5552.1|5547.1|5549.8|5544.8|5552.5|5547.5|5549.3|5544.3|0
1678858500000|2023-03-15 05:35:00|5549.7|5544.7|5550.9|5545.9|5551.6|5546.6|5549|5544|0
1678858800000|2023-03-15 05:40:00|5550.8|5545.8|5550.7|5545.7|5552.8|5547.8|5549.9|5544.9|0
1678859100000|2023-03-15 05:45:00|5550.6|5545.6|5552.5|5547.5|5553.1|5548.1|5549.7|5544.7|0
1678859400000|2023-03-15 05:50:00|5552.6|5547.6|5553.3|5548.3|5553.3|5548.3|5551.4|5546.4|0
1678859700000|2023-03-15 05:55:00|5553.2|5548.2|5553.4|5548.4|5553.6|5548.6|5552.1|5547.1|0
1678860000000|2023-03-15 06:00:00|5553.5|5548.5|5557.7|5552.7|5558.9|5553.9|5553|5548|0
1678860300000|2023-03-15 06:05:00|5557.6|5552.6|5564.3|5559.3|5567.9|5562.9|5557.3|5552.3|0
1678860600000|2023-03-15 06:10:00|5564.4|5559.4|5563.4|5558.4|5566.4|5561.4|5562.8|5557.8|0
1678860900000|2023-03-15 06:15:00|5563.3|5558.3|5564|5559|5564.3|5559.3|5561.9|5556.9|0
1678861200000|2023-03-15 06:20:00|5564.1|5559.1|5563.3|5558.3|5564.3|5559.3|5559.8|5554.8|0
1678861500000|2023-03-15 06:25:00|5563.5|5558.5|5565.3|5560.3|5567.3|5562.3|5562.9|5557.9|0
1678861800000|2023-03-15 06:30:00|5564.8|5559.8|5563.7|5558.7|5565.6|5560.6|5563.3|5558.3|0
1678862100000|2023-03-15 06:35:00|5563.5|5558.5|5562.3|5557.3|5563.7|5558.7|5561.6|5556.6|0
1678862400000|2023-03-15 06:40:00|5562.1|5557.1|5565.1|5560.1|5565.6|5560.6|5562|5557|0
1678862700000|2023-03-15 06:45:00|5563.9|5558.9|5563.6|5558.6|5565.8|5560.8|5562.7|5557.7|0
1678863000000|2023-03-15 06:50:00|5563.7|5558.7|5566.1|5561.1|5566.6|5561.6|5562.3|5557.3|0
1678863300000|2023-03-15 06:55:00|5566.2|5561.2|5564.7|5559.7|5569.7|5564.7|5563.3|5558.3|0
1678863600000|2023-03-15 07:00:00|5564.8|5559.8|5565.3|5560.3|5568.6|5563.6|5563.2|5558.2|0
1678863900000|2023-03-15 07:05:00|5565.2|5560.2|5565.3|5560.3|5567.1|5562.1|5563.3|5558.3|0
1678864200000|2023-03-15 07:10:00|5565.4|5560.4|5563.7|5558.7|5567.3|5562.3|5562.3|5557.3|0
1678864500000|2023-03-15 07:15:00|5563.4|5558.4|5562.1|5557.1|5565.4|5560.4|5561.4|5556.4|0
1678864800000|2023-03-15 07:20:00|5562.2|5557.2|5563.5|5558.5|5563.5|5558.5|5560.5|5555.5|0
1678865100000|2023-03-15 07:25:00|5563.3|5558.3|5560.4|5555.4|5564.1|5559.1|5560.1|5555.1|0
1678865400000|2023-03-15 07:30:00|5560.5|5555.5|5561.1|5556.1|5562.8|5557.8|5559.6|5554.6|0
1678865700000|2023-03-15 07:35:00|5561.2|5556.2|5557.4|5552.4|5562.5|5557.5|5557|5552|0
1678866000000|2023-03-15 07:40:00|5557.5|5552.5|5558|5553|5559.9|5554.9|5556.6|5551.6|0
1678866300000|2023-03-15 07:45:00|5557.9|5552.9|5554.1|5549.1|5558|5553|5553.4|5548.4|0
1678866600000|2023-03-15 07:50:00|5554|5549|5553.2|5548.2|5555.6|5550.6|5551.4|5546.4|0
1678866900000|2023-03-15 07:55:00|5553.8|5548.8|5558|5553|5560.2|5555.2|5552.5|5547.5|0
1678867200000|2023-03-15 08:00:00|5557.8|5552.8|5548.8|5545.8|5557.9|5552.9|5547.6|5544.6|0
1678867500000|2023-03-15 08:05:00|5549|5546|5551.5|5548.5|5552.4|5549.4|5548.8|5545.8|0
1678867800000|2023-03-15 08:10:00|5551.7|5548.7|5560.5|5557.5|5560.8|5557.8|5551.4|5548.4|0
1678868100000|2023-03-15 08:15:00|5560.2|5557.2|5567.3|5564.3|5568.9|5565.9|5560.2|5557.2|0
1678868400000|2023-03-15 08:20:00|5566.9|5563.9|5564.4|5561.4|5567.4|5564.4|5562.4|5559.4|0
1678868700000|2023-03-15 08:25:00|5564.3|5561.3|5558.4|5555.4|5564.3|5561.3|5556.9|5553.9|0
1678869000000|2023-03-15 08:30:00|5558.6|5555.6|5556.6|5553.6|5559|5556|5554.3|5551.3|0
1678869300000|2023-03-15 08:35:00|5556.7|5553.7|5558.8|5555.8|5559.1|5556.1|5554.8|5551.8|0
1678869600000|2023-03-15 08:40:00|5558.9|5555.9|5561.3|5558.3|5561.4|5558.4|5558.9|5555.9|0
1678869900000|2023-03-15 08:45:00|5561.2|5558.2|5564.3|5561.3|5565.4|5562.4|5561.2|5558.2|0
1678870200000|2023-03-15 08:50:00|5564.5|5561.5|5558.4|5555.4|5565.4|5562.4|5557.4|5554.4|0
1678870500000|2023-03-15 08:55:00|5558.6|5555.6|5554.7|5551.7|5559.6|5556.6|5554|5551|0
1678870800000|2023-03-15 09:00:00|5553.8|5550.8|5554.3|5551.3|5555.8|5552.8|5552.5|5549.5|0
1678871100000|2023-03-15 09:05:00|5554.5|5551.5|5551.1|5548.1|5554.5|5551.5|5549.8|5546.8|0
1678871400000|2023-03-15 09:10:00|5551|5548|5549.5|5546.5|5551|5548|5549|5546|0
1678871700000|2023-03-15 09:15:00|5549.2|5546.2|5549.8|5546.8|5550.1|5547.1|5547.5|5544.5|0
1678872000000|2023-03-15 09:20:00|5549.9|5546.9|5535|5532|5550.2|5547.2|5535|5532|0
1678872300000|2023-03-15 09:25:00|5534.8|5531.8|5531.7|5528.7|5535.4|5532.4|5526.9|5523.9|0
1678872600000|2023-03-15 09:30:00|5531.8|5528.8|5534.3|5531.3|5534.7|5531.7|5530.6|5527.6|0
1678872900000|2023-03-15 09:35:00|5534.5|5531.5|5528.5|5525.5|5534.5|5531.5|5528.2|5525.2|0
1678873200000|2023-03-15 09:40:00|5528.6|5525.6|5517.9|5514.9|5528.9|5525.9|5516.6|5513.6|0
1678873500000|2023-03-15 09:45:00|5518.1|5515.1|5519.1|5516.1|5520.6|5517.6|5513|5510|0
1678873800000|2023-03-15 09:50:00|5519.3|5516.3|5516.8|5513.8|5523|5520|5515.1|5512.1|0
1678874100000|2023-03-15 09:55:00|5516.7|5513.7|5514.3|5511.3|5516.9|5513.9|5511.7|5508.7|0
1678874400000|2023-03-15 10:00:00|5514.1|5511.1|5513.8|5510.8|5516.2|5513.2|5512.2|5509.2|0
1678874700000|2023-03-15 10:05:00|5513.7|5510.7|5501.1|5498.1|5514.4|5511.4|5500.3|5497.3|0
1678875000000|2023-03-15 10:10:00|5501.2|5498.2|5488.8|5485.8|5501.2|5498.2|5482.8|5479.8|0
1678875300000|2023-03-15 10:15:00|5488.7|5485.7|5486.2|5483.2|5489.8|5486.8|5482.3|5479.3|0
1678875600000|2023-03-15 10:20:00|5486.4|5483.4|5483.7|5480.7|5492.5|5489.5|5483.6|5480.6|0
1678875900000|2023-03-15 10:25:00|5483.4|5480.4|5474|5471|5485.2|5482.2|5473.9|5470.9|0
1678876200000|2023-03-15 10:30:00|5474.2|5471.2|5481.9|5478.9|5482.4|5479.4|5474.2|5471.2|0
1678876500000|2023-03-15 10:35:00|5481.6|5478.6|5466.1|5463.1|5481.9|5478.9|5463.7|5460.7|0
1678876800000|2023-03-15 10:40:00|5466|5463|5456.2|5453.2|5467.1|5464.1|5456.2|5453.2|0
1678877100000|2023-03-15 10:45:00|5456.3|5453.3|5438.2|5435.2|5458.2|5455.2|5437.5|5434.5|0
1678877400000|2023-03-15 10:50:00|5439.2|5436.2|5438.3|5435.3|5444.2|5441.2|5420.5|5417.5|0
1678877700000|2023-03-15 10:55:00|5438.5|5435.5|5433.6|5430.6|5443.2|5440.2|5429.7|5426.7|0
1678878000000|2023-03-15 11:00:00|5442.2|5439.2|5461.3|5458.3|5462.8|5459.8|5442|5439|0
1678878300000|2023-03-15 11:05:00|5461.2|5458.2|5457.6|5454.6|5462.9|5459.9|5451.6|5448.6|0
1678878600000|2023-03-15 11:10:00|5458.5|5455.5|5460|5457|5460.7|5457.7|5454|5451|0
1678878900000|2023-03-15 11:15:00|5460.2|5457.2|5457.8|5454.8|5460.2|5457.2|5454.9|5451.9|0
1678879200000|2023-03-15 11:20:00|5457.6|5454.6|5453.8|5450.8|5457.7|5454.7|5447.8|5444.8|0
1678879500000|2023-03-15 11:25:00|5454|5451|5456.5|5453.5|5460.1|5457.1|5453.8|5450.8|0
1678879800000|2023-03-15 11:30:00|5456.2|5453.2|5448.1|5445.1|5457.1|5454.1|5448.1|5445.1|0
1678880100000|2023-03-15 11:35:00|5448.5|5445.5|5456.8|5453.8|5458.4|5455.4|5447.9|5444.9|0
1678880400000|2023-03-15 11:40:00|5456.9|5453.9|5456.5|5453.5|5457.5|5454.5|5451.9|5448.9|0
1678880700000|2023-03-15 11:45:00|5456.6|5453.6|5450.8|5447.8|5457.7|5454.7|5449.6|5446.6|0
1678881000000|2023-03-15 11:50:00|5450.6|5447.6|5450.8|5447.8|5451|5448|5446.7|5443.7|0
1678881300000|2023-03-15 11:55:00|5449.8|5446.8|5455.2|5452.2|5455.2|5452.2|5449.2|5446.2|0
1678881600000|2023-03-15 12:00:00|5455.3|5452.3|5447|5444|5456.3|5453.3|5445.1|5442.1|0
1678881900000|2023-03-15 12:05:00|5446.9|5443.9|5447.9|5444.9|5449.8|5446.8|5443.1|5440.1|0
1678882200000|2023-03-15 12:10:00|5447.8|5444.8|5455.5|5452.5|5455.7|5452.7|5447.7|5444.7|0
1678882500000|2023-03-15 12:15:00|5455.4|5452.4|5457.7|5454.7|5461.2|5458.2|5455.4|5452.4|0
1678882800000|2023-03-15 12:20:00|5457.6|5454.6|5461.4|5458.4|5463.2|5460.2|5457.3|5454.3|0
1678883100000|2023-03-15 12:25:00|5461.6|5458.6|5462.1|5459.1|5462.9|5459.9|5458.6|5455.6|0
1678883400000|2023-03-15 12:30:00|5463.1|5460.1|5470|5467|5488.4|5485.4|5463.1|5460.1|0
1678883700000|2023-03-15 12:35:00|5470.1|5467.1|5450.8|5447.8|5474|5471|5450.8|5447.8|0
1678884000000|2023-03-15 12:40:00|5449.7|5446.7|5444.3|5441.3|5451.7|5448.7|5444.3|5441.3|0
1678884300000|2023-03-15 12:45:00|5444.2|5441.2|5451.1|5448.1|5451.7|5448.7|5431.2|5428.2|0
1678884600000|2023-03-15 12:50:00|5451|5448|5455.5|5452.5|5458.6|5455.6|5451|5448|0
1678884900000|2023-03-15 12:55:00|5455.3|5452.3|5457.3|5454.3|5460.5|5457.5|5448.2|5445.2|0
1678885200000|2023-03-15 13:00:00|5457.1|5454.1|5465.5|5462.5|5466|5463|5457.1|5454.1|0
1678885500000|2023-03-15 13:05:00|5465.6|5462.6|5452.7|5449.7|5465.6|5462.6|5448.1|5445.1|0
1678885800000|2023-03-15 13:10:00|5452.6|5449.6|5456.1|5453.1|5457.9|5454.9|5448.4|5445.4|0
1678886100000|2023-03-15 13:15:00|5455.9|5452.9|5457.8|5454.8|5459.6|5456.6|5453.7|5450.7|0
1678886400000|2023-03-15 13:20:00|5458.8|5455.8|5477|5474|5478.1|5475.1|5457.6|5454.6|0
1678886700000|2023-03-15 13:25:00|5473.6|5470.6|5487.8|5484.8|5491.7|5488.7|5466.2|5463.2|0
1678887000000|2023-03-15 13:30:00|5482.6|5479.6|5519|5517.2|5522.5|5520.7|5481.3|5478.3|0
1678887300000|2023-03-15 13:35:00|5519.3|5517.5|5507.6|5505.8|5526.4|5524.6|5497.1|5495.3|0
1678887600000|2023-03-15 13:40:00|5507.7|5505.9|5534.4|5532.6|5539.2|5537.4|5491|5489.2|0
1678887900000|2023-03-15 13:45:00|5534.5|5532.7|5522.2|5520.4|5541.3|5539.5|5502.9|5501.1|0
1678888200000|2023-03-15 13:50:00|5522.3|5520.5|5509.9|5508.1|5523.6|5521.8|5493.4|5491.6|0
1678888500000|2023-03-15 13:55:00|5509.5|5507.7|5494.9|5493.1|5510.8|5509|5488.4|5486.6|0
1678888800000|2023-03-15 14:00:00|5495|5493.2|5510.4|5508.6|5511|5509.2|5483.6|5481.8|0
1678889100000|2023-03-15 14:05:00|5509.9|5508.1|5514.9|5513.1|5532.3|5530.5|5506.1|5504.3|0
1678889400000|2023-03-15 14:10:00|5515|5513.2|5498.2|5496.4|5526.1|5524.3|5496.9|5495.1|0
1678889700000|2023-03-15 14:15:00|5500.1|5498.3|5496.5|5494.7|5513.6|5511.8|5481|5479.2|0
1678890000000|2023-03-15 14:20:00|5496.8|5495|5491.6|5489.8|5507.8|5506|5489.6|5487.8|0
1678890300000|2023-03-15 14:25:00|5491|5489.2|5493.9|5492.1|5506.3|5504.5|5480.4|5478.6|0
1678890600000|2023-03-15 14:30:00|5487.8|5486|5470.4|5468.6|5501.4|5499.6|5470.4|5468.6|0
1678890900000|2023-03-15 14:35:00|5468.3|5466.5|5476.5|5474.7|5491|5489.2|5468.3|5466.5|0
1678891200000|2023-03-15 14:40:00|5476.6|5474.8|5477.8|5476|5481.5|5479.7|5469.4|5467.6|0
1678891500000|2023-03-15 14:45:00|5477.9|5476.1|5466.4|5464.6|5482.9|5481.1|5461.4|5459.6|0
1678891800000|2023-03-15 14:50:00|5466.2|5464.4|5471.7|5469.9|5475.9|5474.1|5452|5450.2|0
1678892100000|2023-03-15 14:55:00|5472.1|5470.3|5499.1|5497.3|5501.3|5499.5|5470.4|5468.6|0
1678892400000|2023-03-15 15:00:00|5498.3|5496.5|5495.7|5493.9|5499.2|5497.4|5485.5|5483.7|0
1678892700000|2023-03-15 15:05:00|5495.6|5493.8|5499.2|5497.4|5512|5510.2|5488.2|5486.4|0
1678893000000|2023-03-15 15:10:00|5498.7|5496.9|5510.3|5508.5|5512.9|5511.1|5498.4|5496.6|0
1678893300000|2023-03-15 15:15:00|5510.4|5508.6|5516.5|5514.7|5518.4|5516.6|5503.8|5502|0
1678893600000|2023-03-15 15:20:00|5517.7|5515.9|5499.8|5498|5517.7|5515.9|5496|5494.2|0
1678893900000|2023-03-15 15:25:00|5499.3|5497.5|5502.4|5500.6|5510.8|5509|5498.6|5496.8|0
1678894200000|2023-03-15 15:30:00|5501.9|5500.1|5506.6|5504.8|5515.7|5513.9|5498.9|5497.1|0
1678894500000|2023-03-15 15:35:00|5506.7|5504.9|5505.8|5504|5513.1|5511.3|5500.8|5499|0
1678894800000|2023-03-15 15:40:00|5505.3|5503.5|5528.4|5526.6|5532.8|5531|5504.4|5502.6|0
1678895100000|2023-03-15 15:45:00|5528.2|5526.4|5551.3|5549.5|5555.9|5554.1|5528.1|5526.3|0
1678895400000|2023-03-15 15:50:00|5551.6|5549.8|5536.7|5534.9|5552.6|5550.8|5532.9|5531.1|0
1678895700000|2023-03-15 15:55:00|5537.1|5535.3|5532.2|5530.4|5539.9|5538.1|5531.2|5529.4|0
1678896000000|2023-03-15 16:00:00|5533.1|5531.3|5525.3|5523.5|5542.3|5540.5|5524|5522.2|0
1678896300000|2023-03-15 16:05:00|5525.2|5523.4|5510.5|5508.7|5525.2|5523.4|5510.5|5508.7|0
1678896600000|2023-03-15 16:10:00|5510|5508.2|5513.2|5511.4|5513.9|5512.1|5506.2|5504.4|0
1678896900000|2023-03-15 16:15:00|5513.1|5511.3|5518.7|5516.9|5525.5|5523.7|5510.2|5508.4|0
1678897200000|2023-03-15 16:20:00|5518.5|5516.7|5512.8|5511|5525.2|5523.4|5510.2|5508.4|0
1678897500000|2023-03-15 16:25:00|5512|5510.2|5508.6|5506.8|5512.3|5510.5|5498.5|5496.7|0
1678897800000|2023-03-15 16:30:00|5508.8|5507|5512.9|5511.1|5519|5517.2|5505.5|5503.7|0
1678898100000|2023-03-15 16:35:00|5513.1|5511.3|5500.8|5499|5517|5515.2|5497.7|5495.9|0
1678898400000|2023-03-15 16:40:00|5500.4|5498.6|5501.2|5499.4|5502.3|5500.5|5492.8|5491|0
1678898700000|2023-03-15 16:45:00|5500.7|5498.9|5511.1|5509.3|5511.6|5509.8|5500.3|5498.5|0
1678899000000|2023-03-15 16:50:00|5510.8|5509|5500.8|5499|5511.3|5509.5|5500|5498.2|0
1678899300000|2023-03-15 16:55:00|5501.2|5499.4|5491.2|5489.4|5501.4|5499.6|5483.8|5482|0
1678899600000|2023-03-15 17:00:00|5490.3|5488.5|5485.5|5483.7|5495.9|5494.1|5480|5478.2|0
1678899900000|2023-03-15 17:05:00|5486.2|5484.4|5503.1|5501.3|5507.8|5506|5486.2|5484.4|0
1678900200000|2023-03-15 17:10:00|5503.6|5501.8|5522.1|5520.3|5523.2|5521.4|5502.2|5500.4|0
1678900500000|2023-03-15 17:15:00|5522.2|5520.4|5526.8|5525|5533.1|5531.3|5520|5518.2|0
1678900800000|2023-03-15 17:20:00|5527.4|5525.6|5527.8|5526|5533|5531.2|5521.6|5519.8|0
1678901100000|2023-03-15 17:25:00|5527.7|5525.9|5544|5542.2|5547.9|5546.1|5526.6|5524.8|0
1678901400000|2023-03-15 17:30:00|5543.6|5541.8|5544.7|5542.9|5545|5543.2|5531.7|5529.9|0
1678901700000|2023-03-15 17:35:00|5545.9|5544.1|5533.4|5531.6|5549.4|5547.6|5531.9|5530.1|0
1678902000000|2023-03-15 17:40:00|5533|5531.2|5525.9|5524.1|5534.8|5533|5522.5|5520.7|0
1678902300000|2023-03-15 17:45:00|5526.2|5524.4|5523.4|5521.6|5527.2|5525.4|5518.3|5516.5|0
1678902600000|2023-03-15 17:50:00|5522.7|5520.9|5545.3|5543.5|5545.9|5544.1|5521.9|5520.1|0
1678902900000|2023-03-15 17:55:00|5544.7|5542.9|5549.9|5548.1|5555.5|5553.7|5540.9|5539.1|0
1678903200000|2023-03-15 18:00:00|5549.5|5547.7|5545.4|5543.6|5551.5|5549.7|5537.7|5535.9|0
1678903500000|2023-03-15 18:05:00|5545.3|5543.5|5540.3|5538.5|5549.7|5547.9|5536.8|5535|0
1678903800000|2023-03-15 18:10:00|5540.5|5538.7|5540.1|5538.3|5545|5543.2|5537.7|5535.9|0
1678904100000|2023-03-15 18:15:00|5539.8|5538|5552.9|5551.1|5555.2|5553.4|5531|5529.2|0
1678904400000|2023-03-15 18:20:00|5552|5550.2|5577.9|5576.1|5582.5|5580.7|5549.1|5547.3|0
1678904700000|2023-03-15 18:25:00|5577.7|5575.9|5591.6|5589.8|5607.9|5606.1|5575.8|5574|0
1678905000000|2023-03-15 18:30:00|5592.5|5590.7|5602.1|5600.3|5606.5|5604.7|5585.6|5583.8|0
1678905300000|2023-03-15 18:35:00|5602.7|5600.9|5596.3|5594.5|5609.1|5607.3|5588.7|5586.9|0
1678905600000|2023-03-15 18:40:00|5596.8|5595|5599.1|5597.3|5607.2|5605.4|5591.5|5589.7|0
1678905900000|2023-03-15 18:45:00|5599|5597.2|5586.9|5585.1|5601.2|5599.4|5586.6|5584.8|0
1678906200000|2023-03-15 18:50:00|5586.7|5584.9|5602.8|5601|5603.2|5601.4|5575.7|5573.9|0
1678906500000|2023-03-15 18:55:00|5603.1|5601.3|5608.4|5606.6|5611.4|5609.6|5598.6|5596.8|0
1678906800000|2023-03-15 19:00:00|5611|5609.2|5604.4|5602.6|5625.1|5623.3|5603.1|5601.3|0
1678907100000|2023-03-15 19:05:00|5605|5603.2|5591.3|5589.5|5615.7|5613.9|5590.3|5588.5|0
1678907400000|2023-03-15 19:10:00|5590.8|5589|5598|5596.2|5604.6|5602.8|5583.4|5581.6|0
1678907700000|2023-03-15 19:15:00|5598.2|5596.4|5598.9|5597.1|5608.4|5606.6|5595.7|5593.9|0
1678908000000|2023-03-15 19:20:00|5599|5597.2|5606.7|5604.9|5614.5|5612.7|5590.9|5589.1|0
1678908300000|2023-03-15 19:25:00|5606.4|5604.6|5617.4|5615.6|5619.1|5617.3|5597.7|5595.9|0
1678908600000|2023-03-15 19:30:00|5617|5615.2|5614.7|5612.9|5623.6|5621.8|5611|5609.2|0
1678908900000|2023-03-15 19:35:00|5614.9|5613.1|5598.9|5597.1|5615.6|5613.8|5592.4|5590.6|0
1678909200000|2023-03-15 19:40:00|5598.6|5596.8|5598.6|5596.8|5602.5|5600.7|5577.6|5575.8|0
1678909500000|2023-03-15 19:45:00|5598.3|5596.5|5594.8|5593|5602.8|5601|5587.1|5585.3|0
1678909800000|2023-03-15 19:50:00|5595.3|5593.5|5570|5568.2|5595.9|5594.1|5568.2|5566.4|0
1678910100000|2023-03-15 19:55:00|5572.9|5571.1|5614.2|5612.4|5614.4|5612.6|5571.4|5569.6|0
1678910400000|2023-03-15 20:00:00|5615.5|5612.5|5615.6|5612.6|5618|5615|5607|5604|0
1678910700000|2023-03-15 20:05:00|5615.8|5612.8|5615.5|5612.5|5619.7|5616.7|5615.4|5612.4|0
1678911000000|2023-03-15 20:10:00|5615.4|5612.4|5613.3|5610.3|5615.7|5612.7|5612.5|5609.5|0
1678911300000|2023-03-15 20:15:00|5613.2|5610.2|5616.6|5613.6|5616.8|5613.8|5613.1|5610.1|0
1678911600000|2023-03-15 20:20:00|5616.3|5613.3|5617.4|5614.4|5618.4|5615.4|5616.3|5613.3|0
1678911900000|2023-03-15 20:25:00|5617.5|5614.5|5616.1|5613.1|5617.9|5614.9|5615.9|5612.9|0
1678912200000|2023-03-15 20:30:00|5615.9|5612.9|5617.4|5614.4|5617.6|5614.6|5615.3|5612.3|0
1678912500000|2023-03-15 20:35:00|5617.6|5614.6|5619.3|5616.3|5620.3|5617.3|5617.5|5614.5|0
1678912800000|2023-03-15 20:40:00|5619.1|5616.1|5619.4|5616.4|5619.7|5616.7|5618.3|5615.3|0
1678913100000|2023-03-15 20:45:00|5619.6|5616.6|5622.9|5619.9|5622.9|5619.9|5619.6|5616.6|0
1678913400000|2023-03-15 20:50:00|5623.3|5620.3|5623.8|5620.8|5624.9|5621.9|5623.3|5620.3|0
1678913700000|2023-03-15 20:55:00|5623.9|5620.9|5621.3|5618.3|5624.2|5621.2|5621.1|5618.1|0
1678914000000|2023-03-15 21:00:00|5621.4|5618.4|5620.8|5617.8|5621.4|5618.4|5620.5|5617.5|0
1678914300000|2023-03-15 21:05:00|5620.7|5617.7|5621.9|5618.9|5622.1|5619.1|5620.5|5617.5|0
1678914600000|2023-03-15 21:10:00|5622|5619|5621.6|5618.6|5622.5|5619.5|5621.6|5618.6|0
1678914900000|2023-03-15 21:15:00|5621.5|5618.5|5619.3|5616.3|5621.6|5618.6|5619.2|5616.2|0
1678915200000|2023-03-15 21:20:00|5619.2|5616.2|5619.6|5616.6|5619.8|5616.8|5618.2|5615.2|0
1678915500000|2023-03-15 21:25:00|5619.4|5616.4|5618.1|5615.1|5619.8|5616.8|5618|5615|0
1678915800000|2023-03-15 21:30:00|5618|5615|5619.2|5616.2|5619.6|5616.6|5617.9|5614.9|0
1678916100000|2023-03-15 21:35:00|5619.3|5616.3|5619.1|5616.1|5619.8|5616.8|5618.4|5615.4|0
1678916400000|2023-03-15 21:40:00|5619|5616|5617.8|5614.8|5619|5616|5617.7|5614.7|0
1678916700000|2023-03-15 21:45:00|5617.5|5614.5|5616.5|5613.5|5617.8|5614.8|5616.5|5613.5|0
1678917000000|2023-03-15 21:50:00|5616.4|5613.4|5616.4|5613.4|5616.7|5613.7|5616.1|5613.1|0
1678917300000|2023-03-15 21:55:00|5616.1|5613.1|5615.6|5612.6|5616.4|5613.4|5613.9|5610.9|0
1678917600000|2023-03-15 22:00:00|5615.4|5612.4|5619.1|5616.1|5619.5|5616.5|5615.4|5612.4|0
1678917900000|2023-03-15 22:05:00|5619|5616|5617.7|5614.7|5619.2|5616.2|5617.5|5614.5|0
1678918200000|2023-03-15 22:10:00|5617.8|5614.8|5621.7|5618.7|5621.7|5618.7|5617.6|5614.6|0
1678918500000|2023-03-15 22:15:00|5621.8|5618.8|5627.5|5624.5|5630.6|5627.6|5621.8|5618.8|0
1678918800000|2023-03-15 22:20:00|5627.7|5624.7|5627.8|5624.8|5628.6|5625.6|5626.5|5623.5|0
1678919100000|2023-03-15 22:25:00|5628.1|5625.1|5635.7|5632.7|5635.8|5632.8|5627.9|5624.9|0
1678919400000|2023-03-15 22:30:00|5635.9|5632.9|5647|5644|5649.1|5646.1|5635.9|5632.9|0
1678919700000|2023-03-15 22:35:00|5646.5|5643.5|5642.7|5639.7|5646.6|5643.6|5640.1|5637.1|0
1678920000000|2023-03-15 22:40:00|5642.9|5639.9|5646.9|5643.9|5647.4|5644.4|5642|5639|0
1678920300000|2023-03-15 22:45:00|5647|5644|5649.5|5646.5|5651.2|5648.2|5646.7|5643.7|0
1678920600000|2023-03-15 22:50:00|5649.4|5646.4|5650.9|5647.9|5653.8|5650.8|5648.9|5645.9|0
1678920900000|2023-03-15 22:55:00|5651.1|5648.1|5648.8|5645.8|5651.4|5648.4|5647.8|5644.8|0
1678921200000|2023-03-15 23:00:00|5648.5|5645.5|5651.4|5648.4|5651.8|5648.8|5648.5|5645.5|0
1678921500000|2023-03-15 23:05:00|5651.5|5648.5|5650.4|5647.4|5652.1|5649.1|5650.1|5647.1|0
1678921800000|2023-03-15 23:10:00|5650.5|5647.5|5649.6|5646.6|5650.7|5647.7|5648.4|5645.4|0
1678922100000|2023-03-15 23:15:00|5649.5|5646.5|5646.7|5643.7|5649.5|5646.5|5644.9|5641.9|0
1678922400000|2023-03-15 23:20:00|5646.8|5643.8|5645.9|5642.9|5647.2|5644.2|5645.5|5642.5|0
1678922700000|2023-03-15 23:25:00|5646.2|5643.2|5644.6|5641.6|5646.2|5643.2|5643.3|5640.3|0
1678923000000|2023-03-15 23:30:00|5644.2|5641.2|5645.4|5642.4|5645.5|5642.5|5642.9|5639.9|0
1678923300000|2023-03-15 23:35:00|5645.3|5642.3|5645.2|5642.2|5646.4|5643.4|5644.8|5641.8|0
1678923600000|2023-03-15 23:40:00|5645.4|5642.4|5644.1|5641.1|5646.2|5643.2|5643.5|5640.5|0
1678923900000|2023-03-15 23:45:00|5644|5641|5640.1|5637.1|5644|5641|5639.1|5636.1|0
1678924200000|2023-03-15 23:50:00|5640|5637|5640.1|5637.1|5640.7|5637.7|5639.1|5636.1|0
1678924500000|2023-03-15 23:55:00|5640|5637|5643.7|5638.7|5643.8|5640.3|5639.4|5636.4|0
1678924800000|2023-03-16 00:00:00|5643.6|5638.6|5648.6|5643.6|5649.8|5644.8|5641.9|5636.9|0
1678925100000|2023-03-16 00:05:00|5648.9|5643.9|5650.5|5645.5|5650.9|5645.9|5647.8|5642.8|0
1678925400000|2023-03-16 00:10:00|5650.6|5645.6|5652.1|5647.1|5652.2|5647.2|5647.6|5642.6|0
1678925700000|2023-03-16 00:15:00|5652|5647|5650.8|5645.8|5655|5650|5650.3|5645.3|0
1678926000000|2023-03-16 00:20:00|5650.6|5645.6|5653.6|5648.6|5654.5|5649.5|5650.6|5645.6|0
1678926300000|2023-03-16 00:25:00|5653.7|5648.7|5659.1|5654.1|5661.2|5656.2|5652.6|5647.6|0
1678926600000|2023-03-16 00:30:00|5659.3|5654.3|5658|5653|5661.8|5656.8|5657.7|5652.7|0
1678926900000|2023-03-16 00:35:00|5658.1|5653.1|5658.6|5653.6|5660.6|5655.6|5657.7|5652.7|0
1678927200000|2023-03-16 00:40:00|5658.5|5653.5|5655.2|5650.2|5659.6|5654.6|5654.1|5649.1|0
1678927500000|2023-03-16 00:45:00|5655.3|5650.3|5653.9|5648.9|5660.3|5655.3|5653.6|5648.6|0
1678927800000|2023-03-16 00:50:00|5654.1|5649.1|5664|5659|5667.9|5662.9|5653.9|5648.9|0
1678928100000|2023-03-16 00:55:00|5664.3|5659.3|5666|5661|5667.3|5662.3|5661.7|5656.7|0
1678928400000|2023-03-16 01:00:00|5665.9|5660.9|5665.1|5660.1|5668.3|5663.3|5662|5657|0
1678928700000|2023-03-16 01:05:00|5665|5660|5667.2|5662.2|5670.5|5665.5|5663.9|5658.9|0
1678929000000|2023-03-16 01:10:00|5667.4|5662.4|5659|5654|5667.4|5662.4|5658.7|5653.7|0
1678929300000|2023-03-16 01:15:00|5658.7|5653.7|5657.5|5652.5|5661.5|5656.5|5656.4|5651.4|0
1678929600000|2023-03-16 01:20:00|5657.4|5652.4|5656.2|5651.2|5658.5|5653.5|5654.7|5649.7|0
1678929900000|2023-03-16 01:25:00|5656.1|5651.1|5657.8|5652.8|5657.9|5652.9|5653.9|5648.9|0
1678930200000|2023-03-16 01:30:00|5658|5653|5660.4|5655.4|5661|5656|5656.7|5651.7|0
1678930500000|2023-03-16 01:35:00|5660.7|5655.7|5665.8|5660.8|5667.9|5662.9|5660.6|5655.6|0
1678930800000|2023-03-16 01:40:00|5666.1|5661.1|5659.9|5654.9|5666.9|5661.9|5659.2|5654.2|0
1678931100000|2023-03-16 01:45:00|5660.2|5655.2|5661.5|5656.5|5663.8|5658.8|5659.5|5654.5|0
1678931400000|2023-03-16 01:50:00|5661.6|5656.6|5656.6|5651.6|5662.7|5657.7|5655.4|5650.4|0
1678931700000|2023-03-16 01:55:00|5656.4|5651.4|5657.4|5652.4|5657.6|5652.6|5654.8|5649.8|0
1678932000000|2023-03-16 02:00:00|5657.5|5652.5|5654.3|5649.3|5660|5655|5653.6|5648.6|0
1678932300000|2023-03-16 02:05:00|5654.4|5649.4|5656.6|5651.6|5658.9|5653.9|5653.4|5648.4|0
1678932600000|2023-03-16 02:10:00|5656.7|5651.7|5653.2|5648.2|5658|5653|5651.7|5646.7|0
1678932900000|2023-03-16 02:15:00|5653.4|5648.4|5660.3|5655.3|5660.9|5655.9|5653.4|5648.4|0
1678933200000|2023-03-16 02:20:00|5660.2|5655.2|5658.9|5653.9|5661.4|5656.4|5657.4|5652.4|0
1678933500000|2023-03-16 02:25:00|5659|5654|5660.5|5655.5|5662.1|5657.1|5657.7|5652.7|0
1678933800000|2023-03-16 02:30:00|5660.6|5655.6|5661.4|5656.4|5663.4|5658.4|5659.9|5654.9|0
1678934100000|2023-03-16 02:35:00|5661.5|5656.5|5664.3|5659.3|5665.7|5660.7|5661.5|5656.5|0
1678934400000|2023-03-16 02:40:00|5664.4|5659.4|5663.4|5658.4|5664.9|5659.9|5663.2|5658.2|0
1678934700000|2023-03-16 02:45:00|5663.5|5658.5|5661.3|5656.3|5663.8|5658.8|5660.2|5655.2|0
1678935000000|2023-03-16 02:50:00|5661.4|5656.4|5661.1|5656.1|5662|5657|5659|5654|0
1678935300000|2023-03-16 02:55:00|5661.2|5656.2|5659.2|5654.2|5662.1|5657.1|5659|5654|0
1678935600000|2023-03-16 03:00:00|5659|5654|5660.4|5655.4|5660.7|5655.7|5658.5|5653.5|0
1678935900000|2023-03-16 03:05:00|5660.5|5655.5|5657.9|5652.9|5660.9|5655.9|5657.7|5652.7|0
1678936200000|2023-03-16 03:10:00|5657.8|5652.8|5657.4|5652.4|5659.4|5654.4|5657.2|5652.2|0
1678936500000|2023-03-16 03:15:00|5657.6|5652.6|5658.1|5653.1|5660.1|5655.1|5657.4|5652.4|0
1678936800000|2023-03-16 03:20:00|5658.2|5653.2|5659.4|5654.4|5659.8|5654.8|5656.7|5651.7|0
1678937100000|2023-03-16 03:25:00|5659.7|5654.7|5659.2|5654.2|5660.6|5655.6|5658|5653|0
1678937400000|2023-03-16 03:30:00|5659.1|5654.1|5657.8|5652.8|5661.1|5656.1|5657.1|5652.1|0
1678937700000|2023-03-16 03:35:00|5657.7|5652.7|5652.9|5647.9|5657.9|5652.9|5648.7|5643.7|0
1678938000000|2023-03-16 03:40:00|5652.3|5647.3|5651.5|5646.5|5653.4|5648.4|5650.5|5645.5|0
1678938300000|2023-03-16 03:45:00|5651.4|5646.4|5653|5648|5653.6|5648.6|5650.7|5645.7|0
1678938600000|2023-03-16 03:50:00|5653.1|5648.1|5654.4|5649.4|5655.9|5650.9|5652.8|5647.8|0
1678938900000|2023-03-16 03:55:00|5654.5|5649.5|5655.7|5650.7|5655.9|5650.9|5652.2|5647.2|0
1678939200000|2023-03-16 04:00:00|5655.6|5650.6|5660.2|5655.2|5661.9|5656.9|5655.5|5650.5|0
1678939500000|2023-03-16 04:05:00|5660.3|5655.3|5659.8|5654.8|5661|5656|5659.2|5654.2|0
1678939800000|2023-03-16 04:10:00|5659.9|5654.9|5659.7|5654.7|5661.7|5656.7|5659.1|5654.1|0
1678940100000|2023-03-16 04:15:00|5659.6|5654.6|5658.3|5653.3|5659.6|5654.6|5656.2|5651.2|0
1678940400000|2023-03-16 04:20:00|5658.2|5653.2|5657.3|5652.3|5658.2|5653.2|5655.6|5650.6|0
1678940700000|2023-03-16 04:25:00|5657.4|5652.4|5658.4|5653.4|5659|5654|5656.9|5651.9|0
1678941000000|2023-03-16 04:30:00|5658.3|5653.3|5657.6|5652.6|5659.9|5654.9|5657.4|5652.4|0
1678941300000|2023-03-16 04:35:00|5657.5|5652.5|5659.1|5654.1|5659.4|5654.4|5656.9|5651.9|0
1678941600000|2023-03-16 04:40:00|5659.2|5654.2|5660|5655|5660.7|5655.7|5659|5654|0
1678941900000|2023-03-16 04:45:00|5659.9|5654.9|5660.9|5655.9|5662.5|5657.5|5659.7|5654.7|0
1678942200000|2023-03-16 04:50:00|5661.1|5656.1|5664.1|5659.1|5664.5|5659.5|5660.5|5655.5|0
1678942500000|2023-03-16 04:55:00|5664.3|5659.3|5663.7|5658.7|5664.7|5659.7|5662.8|5657.8|0
1678942800000|2023-03-16 05:00:00|5663.5|5658.5|5661.9|5656.9|5664.3|5659.3|5661.1|5656.1|0
1678943100000|2023-03-16 05:05:00|5662.1|5657.1|5660.8|5655.8|5662.2|5657.2|5659.6|5654.6|0
1678943400000|2023-03-16 05:10:00|5660.9|5655.9|5657.4|5652.4|5661.7|5656.7|5657.2|5652.2|0
1678943700000|2023-03-16 05:15:00|5657.3|5652.3|5657.2|5652.2|5659.2|5654.2|5656.8|5651.8|0
1678944000000|2023-03-16 05:20:00|5657.1|5652.1|5656.3|5651.3|5657.9|5652.9|5654.5|5649.5|0
1678944300000|2023-03-16 05:25:00|5656.4|5651.4|5657|5652|5659|5654|5656.1|5651.1|0
1678944600000|2023-03-16 05:30:00|5657.1|5652.1|5656.3|5651.3|5658|5653|5655.5|5650.5|0
1678944900000|2023-03-16 05:35:00|5656.4|5651.4|5662.2|5657.2|5662.4|5657.4|5655.9|5650.9|0
1678945200000|2023-03-16 05:40:00|5662.1|5657.1|5659.5|5654.5|5662.8|5657.8|5659.2|5654.2|0
1678945500000|2023-03-16 05:45:00|5659.4|5654.4|5659.3|5654.3|5660.6|5655.6|5658.4|5653.4|0
1678945800000|2023-03-16 05:50:00|5659.2|5654.2|5657.4|5652.4|5659.4|5654.4|5655.9|5650.9|0
1678946100000|2023-03-16 05:55:00|5657.5|5652.5|5656.2|5651.2|5658|5653|5654.9|5649.9|0
1678946400000|2023-03-16 06:00:00|5657.2|5652.2|5655.3|5650.3|5657.9|5652.9|5653.1|5648.1|0
1678946700000|2023-03-16 06:05:00|5655.5|5650.5|5654.9|5649.9|5656.4|5651.4|5654.1|5649.1|0
1678947000000|2023-03-16 06:10:00|5655|5650|5655.8|5650.8|5658.7|5653.7|5654.6|5649.6|0
1678947300000|2023-03-16 06:15:00|5655.7|5650.7|5650.1|5645.1|5656.2|5651.2|5648.9|5643.9|0
1678947600000|2023-03-16 06:20:00|5650.3|5645.3|5651.2|5646.2|5654.5|5649.5|5650.3|5645.3|0
1678947900000|2023-03-16 06:25:00|5651.1|5646.1|5652|5647|5652.3|5647.3|5649.9|5644.9|0
1678948200000|2023-03-16 06:30:00|5652.2|5647.2|5652.6|5647.6|5654.6|5649.6|5651.5|5646.5|0
1678948500000|2023-03-16 06:35:00|5652.8|5647.8|5654.2|5649.2|5656.6|5651.6|5652.5|5647.5|0
1678948800000|2023-03-16 06:40:00|5654.3|5649.3|5650|5645|5654.9|5649.9|5649.6|5644.6|0
1678949100000|2023-03-16 06:45:00|5649.9|5644.9|5644.3|5639.3|5649.9|5644.9|5642.6|5637.6|0
1678949400000|2023-03-16 06:50:00|5644.2|5639.2|5642.2|5637.2|5647.1|5642.1|5641.5|5636.5|0
1678949700000|2023-03-16 06:55:00|5642.6|5637.6|5644.3|5639.3|5645.8|5640.8|5642.3|5637.3|0
1678950000000|2023-03-16 07:00:00|5644.1|5639.1|5642|5637|5644.1|5639.1|5637.8|5632.8|0
1678950300000|2023-03-16 07:05:00|5641.9|5636.9|5646|5641|5646|5641|5641.2|5636.2|0
1678950600000|2023-03-16 07:10:00|5646.1|5641.1|5637.1|5632.1|5648|5643|5637.1|5632.1|0
1678950900000|2023-03-16 07:15:00|5637.3|5632.3|5643|5638|5643.4|5638.4|5636.8|5631.8|0
1678951200000|2023-03-16 07:20:00|5643.4|5638.4|5641.7|5636.7|5645.8|5640.8|5638.4|5633.4|0
1678951500000|2023-03-16 07:25:00|5641.9|5636.9|5642.4|5637.4|5643.2|5638.2|5637.5|5632.5|0
1678951800000|2023-03-16 07:30:00|5642.5|5637.5|5647.3|5642.3|5648.5|5643.5|5642.1|5637.1|0
1678952100000|2023-03-16 07:35:00|5647.2|5642.2|5649.6|5644.6|5649.8|5644.8|5643.7|5638.7|0
1678952400000|2023-03-16 07:40:00|5649.7|5644.7|5656|5651|5656.7|5651.7|5649.6|5644.6|0
1678952700000|2023-03-16 07:45:00|5656.1|5651.1|5658.2|5653.2|5660.6|5655.6|5653.2|5648.2|0
1678953000000|2023-03-16 07:50:00|5657.8|5652.8|5661.8|5656.8|5663.7|5658.7|5656.6|5651.6|0
1678953300000|2023-03-16 07:55:00|5661.9|5656.9|5661.3|5656.3|5665.7|5660.7|5659.5|5654.5|0
1678953600000|2023-03-16 08:00:00|5661.4|5656.4|5659.8|5656.8|5664|5659|5646.8|5643.8|0
1678953900000|2023-03-16 08:05:00|5659.9|5656.9|5653.1|5650.1|5660.9|5657.9|5652.1|5649.1|0
1678954200000|2023-03-16 08:10:00|5652.8|5649.8|5646.9|5643.9|5654|5651|5646.6|5643.6|0
1678954500000|2023-03-16 08:15:00|5646.7|5643.7|5645.5|5642.5|5647.8|5644.8|5642.6|5639.6|0
1678954800000|2023-03-16 08:20:00|5645.4|5642.4|5646.4|5643.4|5646.6|5643.6|5642.9|5639.9|0
1678955100000|2023-03-16 08:25:00|5646.3|5643.3|5652.7|5649.7|5653.2|5650.2|5646.3|5643.3|0
1678955400000|2023-03-16 08:30:00|5652.8|5649.8|5651.9|5648.9|5654.5|5651.5|5651.5|5648.5|0
1678955700000|2023-03-16 08:35:00|5652.1|5649.1|5653|5650|5656.2|5653.2|5649.4|5646.4|0
1678956000000|2023-03-16 08:40:00|5652.8|5649.8|5656.9|5653.9|5657.3|5654.3|5652.7|5649.7|0
1678956300000|2023-03-16 08:45:00|5657.3|5654.3|5651|5648|5657.6|5654.6|5651|5648|0
1678956600000|2023-03-16 08:50:00|5651.2|5648.2|5650.8|5647.8|5652|5649|5649.8|5646.8|0
1678956900000|2023-03-16 08:55:00|5650.4|5647.4|5648.9|5645.9|5651.3|5648.3|5646.2|5643.2|0
1678957200000|2023-03-16 09:00:00|5648.7|5645.7|5649.5|5646.5|5650.1|5647.1|5648.5|5645.5|0
1678957500000|2023-03-16 09:05:00|5649.9|5646.9|5645.1|5642.1|5649.9|5646.9|5644.6|5641.6|0
1678957800000|2023-03-16 09:10:00|5644.3|5641.3|5644.6|5641.6|5647.3|5644.3|5643.8|5640.8|0
1678958100000|2023-03-16 09:15:00|5645.9|5642.9|5633.8|5630.8|5646.4|5643.4|5633.7|5630.7|0
1678958400000|2023-03-16 09:20:00|5633.6|5630.6|5631.9|5628.9|5634.1|5631.1|5628.4|5625.4|0
1678958700000|2023-03-16 09:25:00|5631.7|5628.7|5636.6|5633.6|5637.9|5634.9|5631.1|5628.1|0
1678959000000|2023-03-16 09:30:00|5636.7|5633.7|5636.8|5633.8|5638.3|5635.3|5633.7|5630.7|0
1678959300000|2023-03-16 09:35:00|5636.6|5633.6|5635|5632|5640.5|5637.5|5635|5632|0
1678959600000|2023-03-16 09:40:00|5634.9|5631.9|5635.2|5632.2|5635.6|5632.6|5633.4|5630.4|0
1678959900000|2023-03-16 09:45:00|5635.4|5632.4|5634.2|5631.2|5636|5633|5633.8|5630.8|0
1678960200000|2023-03-16 09:50:00|5634.3|5631.3|5629.4|5626.4|5635.6|5632.6|5622.4|5619.4|0
1678960500000|2023-03-16 09:55:00|5628.9|5625.9|5635.7|5632.7|5636|5633|5628.9|5625.9|0
1678960800000|2023-03-16 10:00:00|5635.4|5632.4|5635.1|5632.1|5635.6|5632.6|5632.6|5629.6|0
1678961100000|2023-03-16 10:05:00|5634.8|5631.8|5636.3|5633.3|5637.7|5634.7|5634.7|5631.7|0
1678961400000|2023-03-16 10:10:00|5636.2|5633.2|5632.9|5629.9|5636.7|5633.7|5632.8|5629.8|0
1678961700000|2023-03-16 10:15:00|5633.1|5630.1|5637.4|5634.4|5637.5|5634.5|5630.3|5627.3|0
1678962000000|2023-03-16 10:20:00|5637.5|5634.5|5638|5635|5639.8|5636.8|5636.2|5633.2|0
1678962300000|2023-03-16 10:25:00|5638.1|5635.1|5639.7|5636.7|5640|5637|5636.2|5633.2|0
1678962600000|2023-03-16 10:30:00|5639.8|5636.8|5639.2|5636.2|5640.3|5637.3|5638.4|5635.4|0
1678962900000|2023-03-16 10:35:00|5639.3|5636.3|5642.6|5639.6|5643.5|5640.5|5638.8|5635.8|0
1678963200000|2023-03-16 10:40:00|5642.7|5639.7|5643.8|5640.8|5644.4|5641.4|5642.5|5639.5|0
1678963500000|2023-03-16 10:45:00|5643.7|5640.7|5637.6|5634.6|5643.8|5640.8|5637|5634|0
1678963800000|2023-03-16 10:50:00|5637.5|5634.5|5632.7|5629.7|5637.6|5634.6|5631.7|5628.7|0
1678964100000|2023-03-16 10:55:00|5632.6|5629.6|5638.2|5635.2|5639.2|5636.2|5632.6|5629.6|0
1678964400000|2023-03-16 11:00:00|5638.3|5635.3|5642.7|5639.7|5644.2|5641.2|5638.3|5635.3|0
1678964700000|2023-03-16 11:05:00|5642.6|5639.6|5637.4|5634.4|5642.6|5639.6|5634.3|5631.3|0
1678965000000|2023-03-16 11:10:00|5637.1|5634.1|5633.6|5630.6|5637.2|5634.2|5633.1|5630.1|0
1678965300000|2023-03-16 11:15:00|5633.7|5630.7|5635.9|5632.9|5636.5|5633.5|5632.9|5629.9|0
1678965600000|2023-03-16 11:20:00|5635.8|5632.8|5634|5631|5636|5633|5633.5|5630.5|0
1678965900000|2023-03-16 11:25:00|5634.1|5631.1|5632.2|5629.2|5635.1|5632.1|5631.7|5628.7|0
1678966200000|2023-03-16 11:30:00|5632.3|5629.3|5637.3|5634.3|5638.2|5635.2|5631.6|5628.6|0
1678966500000|2023-03-16 11:35:00|5637.4|5634.4|5638.9|5635.9|5639.4|5636.4|5637.4|5634.4|0
1678966800000|2023-03-16 11:40:00|5639.1|5636.1|5638.1|5635.1|5640.1|5637.1|5636.9|5633.9|0
1678967100000|2023-03-16 11:45:00|5638.2|5635.2|5645.1|5642.1|5646|5643|5638.2|5635.2|0
1678967400000|2023-03-16 11:50:00|5645|5642|5644.3|5641.3|5648.6|5645.6|5643.2|5640.2|0
1678967700000|2023-03-16 11:55:00|5644.4|5641.4|5644.6|5641.6|5645.3|5642.3|5643.7|5640.7|0
1678968000000|2023-03-16 12:00:00|5645.1|5642.1|5642.6|5639.6|5646.5|5643.5|5641.4|5638.4|0
1678968300000|2023-03-16 12:05:00|5642.8|5639.8|5641.4|5638.4|5643.8|5640.8|5638.5|5635.5|0
1678968600000|2023-03-16 12:10:00|5641.7|5638.7|5645.3|5642.3|5645.4|5642.4|5641.2|5638.2|0
1678968900000|2023-03-16 12:15:00|5645.5|5642.5|5651|5648|5651.4|5648.4|5644.3|5641.3|0
1678969200000|2023-03-16 12:20:00|5651.1|5648.1|5644.9|5641.9|5651.1|5648.1|5643.1|5640.1|0
1678969500000|2023-03-16 12:25:00|5645.4|5642.4|5649|5646|5650.8|5647.8|5645|5642|0
1678969800000|2023-03-16 12:30:00|5649.5|5646.5|5647.3|5644.3|5651.8|5648.8|5644.4|5641.4|0
1678970100000|2023-03-16 12:35:00|5647.2|5644.2|5640.3|5637.3|5647.2|5644.2|5636.5|5633.5|0
1678970400000|2023-03-16 12:40:00|5640.6|5637.6|5629.8|5626.8|5640.6|5637.6|5624|5621|0
1678970700000|2023-03-16 12:45:00|5629|5626|5628|5625|5634.2|5631.2|5625.8|5622.8|0
1678971000000|2023-03-16 12:50:00|5628.7|5625.7|5632.9|5629.9|5635.1|5632.1|5627.2|5624.2|0
1678971300000|2023-03-16 12:55:00|5633.2|5630.2|5630.3|5627.3|5633.3|5630.3|5628|5625|0
1678971600000|2023-03-16 13:00:00|5630.8|5627.8|5623.5|5620.5|5632.2|5629.2|5621.1|5618.1|0
1678971900000|2023-03-16 13:05:00|5623.6|5620.6|5631.6|5628.6|5633.2|5630.2|5623.6|5620.6|0
1678972200000|2023-03-16 13:10:00|5632|5629|5631|5628|5636.5|5633.5|5629.3|5626.3|0
1678972500000|2023-03-16 13:15:00|5629.9|5626.9|5619.1|5616.1|5630|5627|5609.8|5606.8|0
1678972800000|2023-03-16 13:20:00|5619.2|5616.2|5613.1|5610.1|5619.3|5616.3|5608.8|5605.8|0
1678973100000|2023-03-16 13:25:00|5609.3|5606.3|5605.3|5602.3|5613.7|5610.7|5601.4|5598.4|0
1678973400000|2023-03-16 13:30:00|5606.2|5603.2|5596.2|5594.4|5617.1|5615.3|5589.9|5588.1|0
1678973700000|2023-03-16 13:35:00|5594.3|5592.5|5618.5|5616.7|5618.5|5616.7|5583.3|5581.5|0
1678974000000|2023-03-16 13:40:00|5621.2|5619.4|5626.6|5624.8|5630.9|5629.1|5616.4|5614.6|0
1678974300000|2023-03-16 13:45:00|5627.1|5625.3|5615.3|5613.5|5632.7|5630.9|5599|5597.2|0
1678974600000|2023-03-16 13:50:00|5616|5614.2|5626.9|5625.1|5636.4|5634.6|5615.1|5613.3|0
1678974900000|2023-03-16 13:55:00|5627.6|5625.8|5658.1|5656.3|5659.6|5657.8|5624.6|5622.8|0
1678975200000|2023-03-16 14:00:00|5658.2|5656.4|5650.8|5649|5666.5|5664.7|5649.4|5647.6|0
1678975500000|2023-03-16 14:05:00|5651.1|5649.3|5631.1|5629.3|5651.1|5649.3|5629.9|5628.1|0
1678975800000|2023-03-16 14:10:00|5632.4|5630.6|5654.8|5653|5659.4|5657.6|5632.4|5630.6|0
1678976100000|2023-03-16 14:15:00|5654.1|5652.3|5637.2|5635.4|5655.4|5653.6|5634.3|5632.5|0
1678976400000|2023-03-16 14:20:00|5637.4|5635.6|5650.3|5648.5|5657.3|5655.5|5628.8|5627|0
1678976700000|2023-03-16 14:25:00|5650.4|5648.6|5654.7|5652.9|5660.1|5658.3|5647|5645.2|0
1678977000000|2023-03-16 14:30:00|5654.9|5653.1|5647.1|5645.3|5662.9|5661.1|5643.9|5642.1|0
1678977300000|2023-03-16 14:35:00|5647.2|5645.4|5654.6|5652.8|5658.6|5656.8|5646|5644.2|0
1678977600000|2023-03-16 14:40:00|5654.9|5653.1|5676.8|5675|5681.6|5679.8|5654.1|5652.3|0
1678977900000|2023-03-16 14:45:00|5677.1|5675.3|5708.3|5706.5|5710.8|5709|5675.9|5674.1|0
1678978200000|2023-03-16 14:50:00|5706.8|5705|5721.9|5720.1|5723.5|5721.7|5705|5703.2|0
1678978500000|2023-03-16 14:55:00|5722.1|5720.3|5718.9|5717.1|5728.3|5726.5|5714.5|5712.7|0
1678978800000|2023-03-16 15:00:00|5718.8|5717|5711.4|5709.6|5727.1|5725.3|5709.4|5707.6|0
1678979100000|2023-03-16 15:05:00|5711.3|5709.5|5731.9|5730.1|5737.3|5735.5|5705.4|5703.6|0
1678979400000|2023-03-16 15:10:00|5731.5|5729.7|5735|5733.2|5738.5|5736.7|5728.8|5727|0
1678979700000|2023-03-16 15:15:00|5735.1|5733.3|5747|5745.2|5751.4|5749.6|5733.1|5731.3|0
1678980000000|2023-03-16 15:20:00|5747.4|5745.6|5764.7|5762.9|5764.7|5762.9|5743.7|5741.9|0
1678980300000|2023-03-16 15:25:00|5764.8|5763|5774.4|5772.6|5776.3|5774.5|5762.8|5761|0
1678980600000|2023-03-16 15:30:00|5775.1|5773.3|5765.1|5763.3|5779|5777.2|5764|5762.2|0
1678980900000|2023-03-16 15:35:00|5765|5763.2|5777.1|5775.3|5778.4|5776.6|5763.6|5761.8|0
1678981200000|2023-03-16 15:40:00|5777.6|5775.8|5792.1|5790.3|5792.8|5791|5774|5772.2|0
1678981500000|2023-03-16 15:45:00|5792.4|5790.6|5781.6|5779.8|5792.6|5790.8|5774.3|5772.5|0
1678981800000|2023-03-16 15:50:00|5781|5779.2|5787.1|5785.3|5787.5|5785.7|5776.2|5774.4|0
1678982100000|2023-03-16 15:55:00|5787|5785.2|5792.7|5790.9|5801.4|5799.6|5784.2|5782.4|0
1678982400000|2023-03-16 16:00:00|5792.9|5791.1|5790.6|5788.8|5797.4|5795.6|5784.1|5782.3|0
1678982700000|2023-03-16 16:05:00|5790.4|5788.6|5780.9|5779.1|5795.4|5793.6|5780.8|5779|0
1678983000000|2023-03-16 16:10:00|5780.7|5778.9|5766.5|5764.7|5782.3|5780.5|5761.9|5760.1|0
1678983300000|2023-03-16 16:15:00|5766.2|5764.4|5779.9|5778.1|5780.5|5778.7|5764.4|5762.6|0
1678983600000|2023-03-16 16:20:00|5779.5|5777.7|5780.4|5778.6|5783.3|5781.5|5773.7|5771.9|0
1678983900000|2023-03-16 16:25:00|5780.1|5778.3|5783.1|5781.3|5785.4|5783.6|5776.8|5775|0
1678984200000|2023-03-16 16:30:00|5782.7|5780.9|5782.1|5780.3|5785.7|5783.9|5775.2|5773.4|0
1678984500000|2023-03-16 16:35:00|5782.6|5780.8|5784.1|5782.3|5786|5784.2|5773.5|5771.7|0
1678984800000|2023-03-16 16:40:00|5783.7|5781.9|5791.3|5789.5|5791.5|5789.7|5778.3|5776.5|0
1678985100000|2023-03-16 16:45:00|5791.6|5789.8|5799.3|5797.5|5799.7|5797.9|5785.2|5783.4|0
1678985400000|2023-03-16 16:50:00|5799.9|5798.1|5797.3|5795.5|5811.4|5809.6|5793.4|5791.6|0
1678985700000|2023-03-16 16:55:00|5797.1|5795.3|5811.7|5809.9|5811.7|5809.9|5797.1|5795.3|0
1678986000000|2023-03-16 17:00:00|5810.7|5808.9|5813.2|5811.4|5814.2|5812.4|5806.2|5804.4|0
1678986300000|2023-03-16 17:05:00|5813.1|5811.3|5803.5|5801.7|5813.1|5811.3|5801.2|5799.4|0
1678986600000|2023-03-16 17:10:00|5803.6|5801.8|5794.9|5793.1|5804.4|5802.6|5793.8|5792|0
1678986900000|2023-03-16 17:15:00|5794.8|5793|5783.6|5781.8|5796.9|5795.1|5777.4|5775.6|0
1678987200000|2023-03-16 17:20:00|5783.4|5781.6|5797.3|5795.5|5797.5|5795.7|5780.5|5778.7|0
1678987500000|2023-03-16 17:25:00|5798.5|5796.7|5791.6|5789.8|5798.8|5797|5791.6|5789.8|0
1678987800000|2023-03-16 17:30:00|5792|5790.2|5791.2|5789.4|5796.9|5795.1|5786.6|5784.8|0
1678988100000|2023-03-16 17:35:00|5791.1|5789.3|5787.9|5786.1|5791.9|5790.1|5781.4|5779.6|0
1678988400000|2023-03-16 17:40:00|5788|5786.2|5787.8|5786|5794|5792.2|5783.3|5781.5|0
1678988700000|2023-03-16 17:45:00|5788.1|5786.3|5776.6|5774.8|5788.4|5786.6|5776.4|5774.6|0
1678989000000|2023-03-16 17:50:00|5776.4|5774.6|5778|5776.2|5782.4|5780.6|5765.8|5764|0
1678989300000|2023-03-16 17:55:00|5778.4|5776.6|5774.4|5772.6|5782.5|5780.7|5773.5|5771.7|0
1678989600000|2023-03-16 18:00:00|5773.7|5771.9|5772|5770.2|5775|5773.2|5765.4|5763.6|0
1678989900000|2023-03-16 18:05:00|5773|5771.2|5775.4|5773.6|5776.7|5774.9|5761.5|5759.7|0
1678990200000|2023-03-16 18:10:00|5775.5|5773.7|5767|5765.2|5777.1|5775.3|5766.2|5764.4|0
1678990500000|2023-03-16 18:15:00|5766.4|5764.6|5769.8|5768|5770.9|5769.1|5760|5758.2|0
1678990800000|2023-03-16 18:20:00|5770|5768.2|5768.8|5767|5775.6|5773.8|5767.9|5766.1|0
1678991100000|2023-03-16 18:25:00|5768.5|5766.7|5781.2|5779.4|5781.7|5779.9|5765.1|5763.3|0
1678991400000|2023-03-16 18:30:00|5781.3|5779.5|5764.8|5763|5781.7|5779.9|5762.4|5760.6|0
1678991700000|2023-03-16 18:35:00|5764.5|5762.7|5776.2|5774.4|5777.4|5775.6|5763.6|5761.8|0
1678992000000|2023-03-16 18:40:00|5776.3|5774.5|5785.2|5783.4|5787.8|5786|5773.3|5771.5|0
1678992300000|2023-03-16 18:45:00|5785.1|5783.3|5779.7|5777.9|5785.5|5783.7|5778.8|5777|0
1678992600000|2023-03-16 18:50:00|5779.4|5777.6|5783.4|5781.6|5785.6|5783.8|5778|5776.2|0
1678992900000|2023-03-16 18:55:00|5783.8|5782|5789.9|5788.1|5792.9|5791.1|5782.6|5780.8|0
1678993200000|2023-03-16 19:00:00|5790|5788.2|5788.2|5786.4|5792.2|5790.4|5786.2|5784.4|0
1678993500000|2023-03-16 19:05:00|5788.3|5786.5|5797.1|5795.3|5800.6|5798.8|5787.4|5785.6|0
1678993800000|2023-03-16 19:10:00|5796.8|5795|5795.6|5793.8|5803.3|5801.5|5794.6|5792.8|0
1678994100000|2023-03-16 19:15:00|5795.5|5793.7|5801.3|5799.5|5804.4|5802.6|5792.2|5790.4|0
1678994400000|2023-03-16 19:20:00|5801.6|5799.8|5809.4|5807.6|5812.7|5810.9|5801.3|5799.5|0
1678994700000|2023-03-16 19:25:00|5809.2|5807.4|5811.6|5809.8|5813.6|5811.8|5803.8|5802|0
1678995000000|2023-03-16 19:30:00|5811.4|5809.6|5807.6|5805.8|5811.4|5809.6|5800.4|5798.6|0
1678995300000|2023-03-16 19:35:00|5807.4|5805.6|5803.2|5801.4|5807.4|5805.6|5796.6|5794.8|0
1678995600000|2023-03-16 19:40:00|5803.3|5801.5|5810.3|5808.5|5813.4|5811.6|5802|5800.2|0
1678995900000|2023-03-16 19:45:00|5810.1|5808.3|5806.5|5804.7|5812.5|5810.7|5799.8|5798|0
1678996200000|2023-03-16 19:50:00|5806.4|5804.6|5805.4|5803.6|5812.4|5810.6|5800.7|5798.9|0
1678996500000|2023-03-16 19:55:00|5804.6|5802.8|5817.8|5816|5823.1|5821.3|5801.8|5800|0
1678996800000|2023-03-16 20:00:00|5818.4|5815.4|5815.1|5812.1|5819.1|5816.1|5813|5810|0
1678997100000|2023-03-16 20:05:00|5815|5812|5813.3|5810.3|5815.5|5812.5|5812.1|5809.1|0
1678997400000|2023-03-16 20:10:00|5813.6|5810.6|5814|5811|5815.1|5812.1|5811.6|5808.6|0
1678997700000|2023-03-16 20:15:00|5814.1|5811.1|5813.7|5810.7|5815.1|5812.1|5811|5808|0
1678998000000|2023-03-16 20:20:00|5813.6|5810.6|5814.3|5811.3|5814.6|5811.6|5811.7|5808.7|0
1678998300000|2023-03-16 20:25:00|5813.8|5810.8|5812.7|5809.7|5816|5813|5812.5|5809.5|0
1678998600000|2023-03-16 20:30:00|5812.3|5809.3|5810.4|5807.4|5812.3|5809.3|5808.9|5805.9|0
1678998900000|2023-03-16 20:35:00|5810.5|5807.5|5807.8|5804.8|5810.7|5807.7|5806.5|5803.5|0
1678999200000|2023-03-16 20:40:00|5807.7|5804.7|5803.7|5800.7|5807.8|5804.8|5803.5|5800.5|0
1678999500000|2023-03-16 20:45:00|5803.4|5800.4|5802.6|5799.6|5804|5801|5800.9|5797.9|0
1678999800000|2023-03-16 20:50:00|5802.5|5799.5|5803.3|5800.3|5804.6|5801.6|5801.9|5798.9|0
1679000100000|2023-03-16 20:55:00|5803.2|5800.2|5802.2|5799.2|5803.9|5800.9|5801.1|5798.1|0
1679000400000|2023-03-16 21:00:00|5802.1|5799.1|5802.5|5799.5|5804.6|5801.6|5801.9|5798.9|0
1679000700000|2023-03-16 21:05:00|5802.4|5799.4|5802.3|5799.3|5802.8|5799.8|5801.2|5798.2|0
1679001000000|2023-03-16 21:10:00|5802.5|5799.5|5805.2|5802.2|5805.6|5802.6|5802.4|5799.4|0
1679001300000|2023-03-16 21:15:00|5805.3|5802.3|5813.4|5810.4|5814.3|5811.3|5805.3|5802.3|0
1679001600000|2023-03-16 21:20:00|5813.5|5810.5|5817.1|5814.1|5817.2|5814.2|5813.4|5810.4|0
1679001900000|2023-03-16 21:25:00|5816.7|5813.7|5816.5|5813.5|5818.4|5815.4|5816.3|5813.3|0
1679002200000|2023-03-16 21:30:00|5816.9|5813.9|5816.7|5813.7|5818.8|5815.8|5816.6|5813.6|0
1679002500000|2023-03-16 21:35:00|5816.6|5813.6|5816.9|5813.9|5817.6|5814.6|5815.3|5812.3|0
1679002800000|2023-03-16 21:40:00|5817|5814|5817.4|5814.4|5818.4|5815.4|5817|5814|0
1679003100000|2023-03-16 21:45:00|5817.2|5814.2|5813.1|5810.1|5817.4|5814.4|5812.7|5809.7|0
1679003400000|2023-03-16 21:50:00|5813.2|5810.2|5812.7|5809.7|5813.4|5810.4|5812|5809|0
1679003700000|2023-03-16 21:55:00|5812.8|5809.8|5814.9|5811.9|5814.9|5811.9|5812.5|5809.5|0
1679004000000|2023-03-16 22:00:00|5814.4|5811.4|5813.1|5810.1|5814.9|5811.9|5811.8|5808.8|0
1679004300000|2023-03-16 22:05:00|5813|5810|5812.1|5809.1|5813.2|5810.2|5810.4|5807.4|0
1679004600000|2023-03-16 22:10:00|5812.4|5809.4|5812.7|5809.7|5813.3|5810.3|5812.3|5809.3|0
1679004900000|2023-03-16 22:15:00|5812.8|5809.8|5812.9|5809.9|5813.1|5810.1|5811.8|5808.8|0
1679005200000|2023-03-16 22:20:00|5812.8|5809.8|5809.3|5806.3|5813.8|5810.8|5809.1|5806.1|0
1679005500000|2023-03-16 22:25:00|5809.1|5806.1|5805.7|5802.7|5809.2|5806.2|5805.6|5802.6|0
1679005800000|2023-03-16 22:30:00|5805.8|5802.8|5805.1|5802.1|5806.8|5803.8|5804.2|5801.2|0
1679006100000|2023-03-16 22:35:00|5805.2|5802.2|5805.8|5802.8|5806.3|5803.3|5803.1|5800.1|0
1679006400000|2023-03-16 22:40:00|5805.9|5802.9|5808|5805|5808|5805|5805.7|5802.7|0
1679006700000|2023-03-16 22:45:00|5807.9|5804.9|5810.4|5807.4|5810.4|5807.4|5807.8|5804.8|0
1679007000000|2023-03-16 22:50:00|5810.8|5807.8|5812.6|5809.6|5812.6|5809.6|5810.3|5807.3|0
1679007300000|2023-03-16 22:55:00|5812.7|5809.7|5814.2|5811.2|5814.4|5811.4|5812.4|5809.4|0
1679007600000|2023-03-16 23:00:00|5814.1|5811.1|5814.4|5811.4|5815.1|5812.1|5813.3|5810.3|0
1679007900000|2023-03-16 23:05:00|5814.5|5811.5|5814.7|5811.7|5814.9|5811.9|5812.6|5809.6|0
1679008200000|2023-03-16 23:10:00|5814.8|5811.8|5814.2|5811.2|5814.9|5811.9|5813.5|5810.5|0
1679008500000|2023-03-16 23:15:00|5814.4|5811.4|5816|5813|5816|5813|5814|5811|0
1679008800000|2023-03-16 23:20:00|5816.1|5813.1|5815.3|5812.3|5816.1|5813.1|5814.8|5811.8|0
1679009100000|2023-03-16 23:25:00|5815.1|5812.1|5816|5813|5816.1|5813.1|5814.8|5811.8|0
1679009400000|2023-03-16 23:30:00|5815.9|5812.9|5816.5|5813.5|5816.9|5813.9|5815.6|5812.6|0
1679009700000|2023-03-16 23:35:00|5816.4|5813.4|5816.7|5813.7|5816.8|5813.8|5815.3|5812.3|0
1679010000000|2023-03-16 23:40:00|5816.2|5813.2|5817.4|5814.4|5817.6|5814.6|5816.2|5813.2|0
1679010300000|2023-03-16 23:45:00|5817.5|5814.5|5817.8|5814.8|5818|5815|5815.3|5812.3|0
1679010600000|2023-03-16 23:50:00|5817.9|5814.9|5819.6|5816.6|5820.2|5817.2|5817.7|5814.7|0
1679010900000|2023-03-16 23:55:00|5819.8|5816.8|5817.4|5812.4|5820.2|5817.2|5817.1|5812.4|0
1679011200000|2023-03-17 00:00:00|5817.5|5812.5|5814.2|5809.2|5818.1|5813.1|5814.1|5809.1|0
1679011500000|2023-03-17 00:05:00|5814.1|5809.1|5812.4|5807.4|5814.9|5809.9|5811.5|5806.5|0
1679011800000|2023-03-17 00:10:00|5812.3|5807.3|5810.8|5805.8|5813.5|5808.5|5810.4|5805.4|0
1679012100000|2023-03-17 00:15:00|5810.7|5805.7|5811.9|5806.9|5811.9|5806.9|5809.1|5804.1|0
1679012400000|2023-03-17 00:20:00|5811.8|5806.8|5810.8|5805.8|5811.9|5806.9|5810.1|5805.1|0
1679012700000|2023-03-17 00:25:00|5810.7|5805.7|5811.4|5806.4|5812|5807|5809.9|5804.9|0
1679013000000|2023-03-17 00:30:00|5811.3|5806.3|5812.7|5807.7|5813.3|5808.3|5810.3|5805.3|0
1679013300000|2023-03-17 00:35:00|5812.6|5807.6|5809.5|5804.5|5813|5808|5809.5|5804.5|0
1679013600000|2023-03-17 00:40:00|5809.4|5804.4|5811.2|5806.2|5812.1|5807.1|5809.4|5804.4|0
1679013900000|2023-03-17 00:45:00|5811.1|5806.1|5811.9|5806.9|5812.6|5807.6|5810.7|5805.7|0
1679014200000|2023-03-17 00:50:00|5812|5807|5808.5|5803.5|5812.3|5807.3|5808.2|5803.2|0
1679014500000|2023-03-17 00:55:00|5808.4|5803.4|5810.4|5805.4|5811.2|5806.2|5807.9|5802.9|0
1679014800000|2023-03-17 01:00:00|5810.3|5805.3|5809.4|5804.4|5811|5806|5808.3|5803.3|0
1679015100000|2023-03-17 01:05:00|5809.5|5804.5|5808.8|5803.8|5809.5|5804.5|5808.1|5803.1|0
1679015400000|2023-03-17 01:10:00|5808.7|5803.7|5809.3|5804.3|5810.3|5805.3|5808.5|5803.5|0
1679015700000|2023-03-17 01:15:00|5809.4|5804.4|5811.8|5806.8|5813.3|5808.3|5809.4|5804.4|0
1679016000000|2023-03-17 01:20:00|5811.7|5806.7|5812.2|5807.2|5813.9|5808.9|5811.5|5806.5|0
1679016300000|2023-03-17 01:25:00|5812.1|5807.1|5813.4|5808.4|5813.7|5808.7|5811.4|5806.4|0
1679016600000|2023-03-17 01:30:00|5813.5|5808.5|5811.1|5806.1|5814.2|5809.2|5810.3|5805.3|0
1679016900000|2023-03-17 01:35:00|5811.3|5806.3|5809.6|5804.6|5811.8|5806.8|5808.5|5803.5|0
1679017200000|2023-03-17 01:40:00|5809.8|5804.8|5811.5|5806.5|5813.6|5808.6|5809.7|5804.7|0
1679017500000|2023-03-17 01:45:00|5811.6|5806.6|5811.1|5806.1|5812.7|5807.7|5810.7|5805.7|0
1679017800000|2023-03-17 01:50:00|5811.2|5806.2|5812.3|5807.3|5813.3|5808.3|5811.2|5806.2|0
1679018100000|2023-03-17 01:55:00|5812.2|5807.2|5811.7|5806.7|5812.3|5807.3|5809.9|5804.9|0
1679018400000|2023-03-17 02:00:00|5811.6|5806.6|5815.1|5810.1|5815.8|5810.8|5811.5|5806.5|0
1679018700000|2023-03-17 02:05:00|5815.3|5810.3|5814.8|5809.8|5815.5|5810.5|5814.1|5809.1|0
1679019000000|2023-03-17 02:10:00|5814.5|5809.5|5813.5|5808.5|5814.9|5809.9|5812.8|5807.8|0
1679019300000|2023-03-17 02:15:00|5813.6|5808.6|5813|5808|5813.7|5808.7|5812.5|5807.5|0
1679019600000|2023-03-17 02:20:00|5812.9|5807.9|5811.7|5806.7|5813.6|5808.6|5811.6|5806.6|0
1679019900000|2023-03-17 02:25:00|5811.8|5806.8|5813.5|5808.5|5813.7|5808.7|5811.5|5806.5|0
1679020200000|2023-03-17 02:30:00|5813.6|5808.6|5813.8|5808.8|5814.2|5809.2|5812.4|5807.4|0
1679020500000|2023-03-17 02:35:00|5813.9|5808.9|5813.1|5808.1|5814|5809|5812.2|5807.2|0
1679020800000|2023-03-17 02:40:00|5813.2|5808.2|5811.4|5806.4|5813.8|5808.8|5810.7|5805.7|0
1679021100000|2023-03-17 02:45:00|5811.5|5806.5|5811.2|5806.2|5812.2|5807.2|5810.5|5805.5|0
1679021400000|2023-03-17 02:50:00|5811.3|5806.3|5812.1|5807.1|5813|5808|5810.7|5805.7|0
1679021700000|2023-03-17 02:55:00|5812.2|5807.2|5811.4|5806.4|5812.3|5807.3|5811.2|5806.2|0
1679022000000|2023-03-17 03:00:00|5811.2|5806.2|5811.9|5806.9|5812.5|5807.5|5810.4|5805.4|0
1679022300000|2023-03-17 03:05:00|5812|5807|5813.6|5808.6|5814|5809|5811.6|5806.6|0
1679022600000|2023-03-17 03:10:00|5813.5|5808.5|5813.3|5808.3|5813.8|5808.8|5812.7|5807.7|0
1679022900000|2023-03-17 03:15:00|5813.2|5808.2|5816.4|5811.4|5816.4|5811.4|5812.8|5807.8|0
1679023200000|2023-03-17 03:20:00|5816.5|5811.5|5817.1|5812.1|5817.3|5812.3|5815.1|5810.1|0
1679023500000|2023-03-17 03:25:00|5816.9|5811.9|5816.4|5811.4|5817.9|5812.9|5815.9|5810.9|0
1679023800000|2023-03-17 03:30:00|5816.5|5811.5|5816.4|5811.4|5817.1|5812.1|5815.9|5810.9|0
1679024100000|2023-03-17 03:35:00|5816.5|5811.5|5817.2|5812.2|5817.7|5812.7|5815.8|5810.8|0
1679024400000|2023-03-17 03:40:00|5817.3|5812.3|5816.7|5811.7|5817.3|5812.3|5816|5811|0
1679024700000|2023-03-17 03:45:00|5816.6|5811.6|5816|5811|5816.8|5811.8|5815.3|5810.3|0
1679025000000|2023-03-17 03:50:00|5815.9|5810.9|5816.6|5811.6|5816.8|5811.8|5815.5|5810.5|0
1679025300000|2023-03-17 03:55:00|5816.5|5811.5|5816.3|5811.3|5816.7|5811.7|5815.5|5810.5|0
1679025600000|2023-03-17 04:00:00|5816.4|5811.4|5816.7|5811.7|5817.1|5812.1|5816.1|5811.1|0
1679025900000|2023-03-17 04:05:00|5816.6|5811.6|5817.7|5812.7|5818.5|5813.5|5816.3|5811.3|0
1679026200000|2023-03-17 04:10:00|5817.6|5812.6|5818.7|5813.7|5819.1|5814.1|5817.6|5812.6|0
1679026500000|2023-03-17 04:15:00|5818.6|5813.6|5817.7|5812.7|5818.7|5813.7|5817.6|5812.6|0
1679026800000|2023-03-17 04:20:00|5817.8|5812.8|5824|5819|5824.4|5819.4|5817.6|5812.6|0
1679027100000|2023-03-17 04:25:00|5824.1|5819.1|5821.1|5816.1|5824.7|5819.7|5820.7|5815.7|0
1679027400000|2023-03-17 04:30:00|5821.2|5816.2|5822.1|5817.1|5822.1|5817.1|5820.2|5815.2|0
1679027700000|2023-03-17 04:35:00|5822.2|5817.2|5823|5818|5823.2|5818.2|5821.6|5816.6|0
1679028000000|2023-03-17 04:40:00|5823.1|5818.1|5821.9|5816.9|5823.9|5818.9|5821.5|5816.5|0
1679028300000|2023-03-17 04:45:00|5822|5817|5821.4|5816.4|5822.3|5817.3|5820.9|5815.9|0
1679028600000|2023-03-17 04:50:00|5821.6|5816.6|5822|5817|5822.7|5817.7|5821.2|5816.2|0
1679028900000|2023-03-17 04:55:00|5822.2|5817.2|5824|5819|5824.3|5819.3|5822.2|5817.2|0
1679029200000|2023-03-17 05:00:00|5824.1|5819.1|5823.1|5818.1|5824.6|5819.6|5822.4|5817.4|0
1679029500000|2023-03-17 05:05:00|5823|5818|5822.8|5817.8|5823.4|5818.4|5821.7|5816.7|0
1679029800000|2023-03-17 05:10:00|5822.9|5817.9|5825.9|5820.9|5827.4|5822.4|5822.8|5817.8|0
1679030100000|2023-03-17 05:15:00|5826|5821|5825|5820|5826.7|5821.7|5824.1|5819.1|0
1679030400000|2023-03-17 05:20:00|5825.1|5820.1|5824.5|5819.5|5826|5821|5824.3|5819.3|0
1679030700000|2023-03-17 05:25:00|5824.7|5819.7|5825.3|5820.3|5825.4|5820.4|5824.1|5819.1|0
1679031000000|2023-03-17 05:30:00|5825.2|5820.2|5826|5821|5827.1|5822.1|5825|5820|0
1679031300000|2023-03-17 05:35:00|5826.6|5821.6|5826|5821|5827.5|5822.5|5825.6|5820.6|0
1679031600000|2023-03-17 05:40:00|5825.9|5820.9|5824.1|5819.1|5826|5821|5823.8|5818.8|0
1679031900000|2023-03-17 05:45:00|5824|5819|5824.2|5819.2|5824.7|5819.7|5823.6|5818.6|0
1679032200000|2023-03-17 05:50:00|5824|5819|5824.4|5819.4|5825.2|5820.2|5822.8|5817.8|0
1679032500000|2023-03-17 05:55:00|5824.3|5819.3|5825.2|5820.2|5825.8|5820.8|5823.8|5818.8|0
1679032800000|2023-03-17 06:00:00|5825.3|5820.3|5822.5|5817.5|5825.3|5820.3|5822.5|5817.5|0
1679033100000|2023-03-17 06:05:00|5822.6|5817.6|5822.5|5817.5|5823.4|5818.4|5822.2|5817.2|0
1679033400000|2023-03-17 06:10:00|5822.6|5817.6|5821.9|5816.9|5824.2|5819.2|5821.4|5816.4|0
1679033700000|2023-03-17 06:15:00|5822|5817|5822.2|5817.2|5822.3|5817.3|5819.8|5814.8|0
1679034000000|2023-03-17 06:20:00|5822.1|5817.1|5823.1|5818.1|5823.7|5818.7|5820.8|5815.8|0
1679034300000|2023-03-17 06:25:00|5823|5818|5823.5|5818.5|5823.6|5818.6|5822.6|5817.6|0
1679034600000|2023-03-17 06:30:00|5823.8|5818.8|5823.3|5818.3|5823.8|5818.8|5821.7|5816.7|0
1679034900000|2023-03-17 06:35:00|5823.2|5818.2|5821.7|5816.7|5823.4|5818.4|5820.5|5815.5|0
1679035200000|2023-03-17 06:40:00|5821.4|5816.4|5823.9|5818.9|5824.7|5819.7|5821|5816|0
1679035500000|2023-03-17 06:45:00|5823.8|5818.8|5825.9|5820.9|5826.2|5821.2|5823.1|5818.1|0
1679035800000|2023-03-17 06:50:00|5825.8|5820.8|5828.7|5823.7|5829.5|5824.5|5825.4|5820.4|0
1679036100000|2023-03-17 06:55:00|5828.9|5823.9|5836.7|5831.7|5836.7|5831.7|5828.6|5823.6|0
1679036400000|2023-03-17 07:00:00|5836.2|5831.2|5831.6|5826.6|5837.7|5832.7|5831.6|5826.6|0
1679036700000|2023-03-17 07:05:00|5831.7|5826.7|5828|5823|5832|5827|5827.9|5822.9|0
1679037000000|2023-03-17 07:10:00|5827.8|5822.8|5827.7|5822.7|5829.4|5824.4|5825.2|5820.2|0
1679037300000|2023-03-17 07:15:00|5827.5|5822.5|5827.7|5822.7|5830.4|5825.4|5827|5822|0
1679037600000|2023-03-17 07:20:00|5827.8|5822.8|5823.3|5818.3|5828.5|5823.5|5823.1|5818.1|0
1679037900000|2023-03-17 07:25:00|5823.5|5818.5|5824.7|5819.7|5824.8|5819.8|5822.6|5817.6|0
1679038200000|2023-03-17 07:30:00|5824.5|5819.5|5827.5|5822.5|5827.8|5822.8|5824.5|5819.5|0
1679038500000|2023-03-17 07:35:00|5827.6|5822.6|5832.4|5827.4|5832.6|5827.6|5827.5|5822.5|0
1679038800000|2023-03-17 07:40:00|5832.6|5827.6|5829.3|5824.3|5832.7|5827.7|5829.2|5824.2|0
1679039100000|2023-03-17 07:45:00|5829.4|5824.4|5829.3|5824.3|5830.4|5825.4|5826.7|5821.7|0
1679039400000|2023-03-17 07:50:00|5829.4|5824.4|5827.7|5822.7|5830.9|5825.9|5827.3|5822.3|0
1679039700000|2023-03-17 07:55:00|5827.9|5822.9|5825.7|5820.7|5828.8|5823.8|5825.2|5820.2|0
1679040000000|2023-03-17 08:00:00|5826.6|5821.6|5830|5827|5833.3|5830.3|5823|5819.5|0
1679040300000|2023-03-17 08:05:00|5830.1|5827.1|5833.6|5830.6|5834|5831|5829.4|5826.4|0
1679040600000|2023-03-17 08:10:00|5833.5|5830.5|5833.6|5830.6|5836.5|5833.5|5832.9|5829.9|0
1679040900000|2023-03-17 08:15:00|5833.5|5830.5|5830.6|5827.6|5836.9|5833.9|5830.2|5827.2|0
1679041200000|2023-03-17 08:20:00|5830.5|5827.5|5834.8|5831.8|5834.8|5831.8|5829.6|5826.6|0
1679041500000|2023-03-17 08:25:00|5834.7|5831.7|5840.1|5837.1|5840.7|5837.7|5834.5|5831.5|0
1679041800000|2023-03-17 08:30:00|5839.6|5836.6|5836.3|5833.3|5840.4|5837.4|5834.2|5831.2|0
1679042100000|2023-03-17 08:35:00|5836.4|5833.4|5837.5|5834.5|5838.1|5835.1|5836|5833|0
1679042400000|2023-03-17 08:40:00|5837.3|5834.3|5831.9|5828.9|5837.8|5834.8|5831.4|5828.4|0
1679042700000|2023-03-17 08:45:00|5832.2|5829.2|5831.2|5828.2|5835.9|5832.9|5830.1|5827.1|0
1679043000000|2023-03-17 08:50:00|5831.1|5828.1|5826.3|5823.3|5832.6|5829.6|5825.1|5822.1|0
1679043300000|2023-03-17 08:55:00|5826.1|5823.1|5826.7|5823.7|5827.5|5824.5|5824.2|5821.2|0
1679043600000|2023-03-17 09:00:00|5826.8|5823.8|5830.4|5827.4|5832.6|5829.6|5826.8|5823.8|0
1679043900000|2023-03-17 09:05:00|5830.8|5827.8|5829.9|5826.9|5832.2|5829.2|5829.5|5826.5|0
1679044200000|2023-03-17 09:10:00|5829.5|5826.5|5827.3|5824.3|5832.1|5829.1|5827.2|5824.2|0
1679044500000|2023-03-17 09:15:00|5827.2|5824.2|5823.1|5820.1|5827.2|5824.2|5822.3|5819.3|0
1679044800000|2023-03-17 09:20:00|5823.2|5820.2|5825.5|5822.5|5826.1|5823.1|5823.2|5820.2|0
1679045100000|2023-03-17 09:25:00|5825.4|5822.4|5825.2|5822.2|5826.7|5823.7|5823.6|5820.6|0
1679045400000|2023-03-17 09:30:00|5825.1|5822.1|5825.1|5822.1|5825.9|5822.9|5824|5821|0
1679045700000|2023-03-17 09:35:00|5824.7|5821.7|5828.7|5825.7|5828.7|5825.7|5824.4|5821.4|0
1679046000000|2023-03-17 09:40:00|5828.8|5825.8|5823.8|5820.8|5829.4|5826.4|5823.7|5820.7|0
1679046300000|2023-03-17 09:45:00|5823.5|5820.5|5821.8|5818.8|5823.7|5820.7|5821.6|5818.6|0
1679046600000|2023-03-17 09:50:00|5821.7|5818.7|5827.4|5824.4|5827.5|5824.5|5821.7|5818.7|0
1679046900000|2023-03-17 09:55:00|5827.5|5824.5|5830.5|5827.5|5832.7|5829.7|5826.7|5823.7|0
1679047200000|2023-03-17 10:00:00|5830.4|5827.4|5832.3|5829.3|5832.8|5829.8|5829.3|5826.3|0
1679047500000|2023-03-17 10:05:00|5832.6|5829.6|5832.1|5829.1|5832.9|5829.9|5831.2|5828.2|0
1679047800000|2023-03-17 10:10:00|5831.3|5828.3|5827.6|5824.6|5831.6|5828.6|5825.8|5822.8|0
1679048100000|2023-03-17 10:15:00|5827.7|5824.7|5828.3|5825.3|5830|5827|5826.3|5823.3|0
1679048400000|2023-03-17 10:20:00|5828|5825|5827.6|5824.6|5829|5826|5826.9|5823.9|0
1679048700000|2023-03-17 10:25:00|5827.7|5824.7|5830.2|5827.2|5830.8|5827.8|5827.6|5824.6|0
1679049000000|2023-03-17 10:30:00|5830.3|5827.3|5831.6|5828.6|5832.4|5829.4|5830.3|5827.3|0
1679049300000|2023-03-17 10:35:00|5831.5|5828.5|5832.2|5829.2|5832.5|5829.5|5831|5828|0
1679049600000|2023-03-17 10:40:00|5832.3|5829.3|5833.1|5830.1|5834.4|5831.4|5832.1|5829.1|0
1679049900000|2023-03-17 10:45:00|5833|5830|5831.4|5828.4|5833.2|5830.2|5830.8|5827.8|0
1679050200000|2023-03-17 10:50:00|5831.6|5828.6|5832.7|5829.7|5832.8|5829.8|5831.6|5828.6|0
1679050500000|2023-03-17 10:55:00|5832.8|5829.8|5831.9|5828.9|5834.5|5831.5|5831.7|5828.7|0
1679050800000|2023-03-17 11:00:00|5830.8|5827.8|5841.3|5838.3|5843|5840|5830.8|5827.8|0
1679051100000|2023-03-17 11:05:00|5841.2|5838.2|5846.4|5843.4|5848.5|5845.5|5839.6|5836.6|0
1679051400000|2023-03-17 11:10:00|5846.7|5843.7|5839.8|5836.8|5846.8|5843.8|5839.1|5836.1|0
1679051700000|2023-03-17 11:15:00|5839.6|5836.6|5834.7|5831.7|5840.3|5837.3|5834.6|5831.6|0
1679052000000|2023-03-17 11:20:00|5834.9|5831.9|5835|5832|5837.8|5834.8|5833.3|5830.3|0
1679052300000|2023-03-17 11:25:00|5834.9|5831.9|5833.6|5830.6|5834.9|5831.9|5832.3|5829.3|0
1679052600000|2023-03-17 11:30:00|5833.4|5830.4|5822.7|5819.7|5833.4|5830.4|5822.6|5819.6|0
1679052900000|2023-03-17 11:35:00|5822.6|5819.6|5819.5|5816.5|5823.1|5820.1|5816.9|5813.9|0
1679053200000|2023-03-17 11:40:00|5819.6|5816.6|5828.3|5825.3|5828.3|5825.3|5819.6|5816.6|0
1679053500000|2023-03-17 11:45:00|5828.5|5825.5|5832.5|5829.5|5833|5830|5828|5825|0
1679053800000|2023-03-17 11:50:00|5832.4|5829.4|5836.3|5833.3|5837.8|5834.8|5830.1|5827.1|0
1679054100000|2023-03-17 11:55:00|5836.2|5833.2|5836.5|5833.5|5839|5836|5834.7|5831.7|0
1679054400000|2023-03-17 12:00:00|5837.2|5834.2|5834.5|5831.5|5838.3|5835.3|5833.6|5830.6|0
1679054700000|2023-03-17 12:05:00|5834.6|5831.6|5832|5829|5835.8|5832.8|5831.7|5828.7|0
1679055000000|2023-03-17 12:10:00|5832.1|5829.1|5830.2|5827.2|5833.8|5830.8|5829.2|5826.2|0
1679055300000|2023-03-17 12:15:00|5830.3|5827.3|5826.8|5823.8|5832.3|5829.3|5826.8|5823.8|0
1679055600000|2023-03-17 12:20:00|5826.7|5823.7|5805.4|5802.4|5826.7|5823.7|5805.4|5802.4|0
1679055900000|2023-03-17 12:25:00|5805.1|5802.1|5802|5799|5806.7|5803.7|5798.9|5795.9|0
1679056200000|2023-03-17 12:30:00|5802.1|5799.1|5811.3|5808.3|5812.7|5809.7|5802|5799|0
1679056500000|2023-03-17 12:35:00|5811.1|5808.1|5804.1|5801.1|5811.9|5808.9|5803.1|5800.1|0
1679056800000|2023-03-17 12:40:00|5804|5801|5803.2|5800.2|5807.4|5804.4|5802.6|5799.6|0
1679057100000|2023-03-17 12:45:00|5803.3|5800.3|5798.5|5795.5|5805.3|5802.3|5797.9|5794.9|0
1679057400000|2023-03-17 12:50:00|5798.1|5795.1|5805.4|5802.4|5805.4|5802.4|5794|5791|0
1679057700000|2023-03-17 12:55:00|5805.7|5802.7|5800.7|5797.7|5805.7|5802.7|5799|5796|0
1679058000000|2023-03-17 13:00:00|5800.8|5797.8|5814.1|5811.1|5814.1|5811.1|5799.8|5796.8|0
1679058300000|2023-03-17 13:05:00|5814|5811|5818.2|5815.2|5818.2|5815.2|5812.4|5809.4|0
1679058600000|2023-03-17 13:10:00|5818.3|5815.3|5817.8|5814.8|5820.5|5817.5|5816.8|5813.8|0
1679058900000|2023-03-17 13:15:00|5817.7|5814.7|5816.6|5813.6|5817.8|5814.8|5814.2|5811.2|0
1679059200000|2023-03-17 13:20:00|5817.3|5814.3|5819.6|5816.6|5819.7|5816.7|5816.8|5813.8|0
1679059500000|2023-03-17 13:25:00|5822.7|5819.7|5819.2|5816.2|5833.2|5830.2|5819.2|5816.2|0
1679059800000|2023-03-17 13:30:00|5815|5812|5827.6|5825.8|5846|5844.2|5807.5|5805.7|0
1679060100000|2023-03-17 13:35:00|5827|5825.2|5848.5|5846.7|5849.1|5847.3|5807.7|5805.9|0
1679060400000|2023-03-17 13:40:00|5848.6|5846.8|5818.8|5817|5849.5|5847.7|5802.1|5800.3|0
1679060700000|2023-03-17 13:45:00|5818.4|5816.6|5797.7|5795.9|5820.7|5818.9|5797.1|5795.3|0
1679061000000|2023-03-17 13:50:00|5798.2|5796.4|5813|5811.2|5817.4|5815.6|5793.1|5791.3|0
1679061300000|2023-03-17 13:55:00|5812.8|5811|5831.7|5829.9|5834.9|5833.1|5807.7|5805.9|0
1679061600000|2023-03-17 14:00:00|5831.6|5829.8|5857.4|5855.6|5867.5|5865.7|5831.6|5829.8|0
1679061900000|2023-03-17 14:05:00|5856.3|5854.5|5841.1|5839.3|5858.3|5856.5|5838.5|5836.7|0
1679062200000|2023-03-17 14:10:00|5841.6|5839.8|5830.4|5828.6|5841.7|5839.9|5825.6|5823.8|0
1679062500000|2023-03-17 14:15:00|5830.2|5828.4|5804.3|5802.5|5838|5836.2|5802.7|5800.9|0
1679062800000|2023-03-17 14:20:00|5804.2|5802.4|5799.6|5797.8|5816|5814.2|5794.3|5792.5|0
1679063100000|2023-03-17 14:25:00|5800.1|5798.3|5791.1|5789.3|5805.8|5804|5784.2|5782.4|0
1679063400000|2023-03-17 14:30:00|5791|5789.2|5773|5771.2|5804.6|5802.8|5771.1|5769.3|0
1679063700000|2023-03-17 14:35:00|5773.1|5771.3|5773.5|5771.7|5779|5777.2|5758|5756.2|0
1679064000000|2023-03-17 14:40:00|5773.2|5771.4|5747.8|5746|5776.9|5775.1|5747.1|5745.3|0
1679064300000|2023-03-17 14:45:00|5748.6|5746.8|5761|5759.2|5761.1|5759.3|5739.3|5737.5|0
1679064600000|2023-03-17 14:50:00|5760.7|5758.9|5746.6|5744.8|5763.7|5761.9|5740.6|5738.8|0
1679064900000|2023-03-17 14:55:00|5746.3|5744.5|5771|5769.2|5775.9|5774.1|5745|5743.2|0
1679065200000|2023-03-17 15:00:00|5769.8|5768|5764.1|5762.3|5770.7|5768.9|5755.4|5753.6|0
1679065500000|2023-03-17 15:05:00|5765.2|5763.4|5763.5|5761.7|5772.7|5770.9|5753.8|5752|0
1679065800000|2023-03-17 15:10:00|5764.1|5762.3|5768.9|5767.1|5773.6|5771.8|5757.3|5755.5|0
1679066100000|2023-03-17 15:15:00|5769|5767.2|5777.3|5775.5|5782.8|5781|5765.1|5763.3|0
1679066400000|2023-03-17 15:20:00|5777.2|5775.4|5743.9|5742.1|5782|5780.2|5743.7|5741.9|0
1679066700000|2023-03-17 15:25:00|5743.4|5741.6|5744.4|5742.6|5747.8|5746|5731.1|5729.3|0
1679067000000|2023-03-17 15:30:00|5744.3|5742.5|5760.5|5758.7|5761.5|5759.7|5742.4|5740.6|0
1679067300000|2023-03-17 15:35:00|5760.3|5758.5|5737.4|5735.6|5760.3|5758.5|5736.6|5734.8|0
1679067600000|2023-03-17 15:40:00|5737.5|5735.7|5732.9|5731.1|5740.6|5738.8|5725.2|5723.4|0
1679067900000|2023-03-17 15:45:00|5733|5731.2|5746.4|5744.6|5747.9|5746.1|5733|5731.2|0
1679068200000|2023-03-17 15:50:00|5746.6|5744.8|5746.6|5744.8|5753.6|5751.8|5745|5743.2|0
1679068500000|2023-03-17 15:55:00|5746.2|5744.4|5758.8|5757|5761|5759.2|5745.9|5744.1|0
1679068800000|2023-03-17 16:00:00|5758.7|5756.9|5756.7|5754.9|5761.2|5759.4|5752.2|5750.4|0
1679069100000|2023-03-17 16:05:00|5756.6|5754.8|5772.1|5770.3|5773.6|5771.8|5747.6|5745.8|0
1679069400000|2023-03-17 16:10:00|5772.6|5770.8|5765|5763.2|5772.9|5771.1|5760.6|5758.8|0
1679069700000|2023-03-17 16:15:00|5764.4|5762.6|5752.6|5750.8|5766.5|5764.7|5749.5|5747.7|0
1679070000000|2023-03-17 16:20:00|5752.7|5750.9|5755.4|5753.6|5758.3|5756.5|5746.5|5744.7|0
1679070300000|2023-03-17 16:25:00|5755.8|5754|5772.4|5770.6|5774.2|5772.4|5754.8|5753|0
1679070600000|2023-03-17 16:30:00|5772.6|5770.8|5781.6|5779.8|5793.8|5792|5772.5|5770.7|0
1679070900000|2023-03-17 16:35:00|5781.5|5779.7|5775|5773.2|5785.2|5783.4|5773.1|5771.3|0
1679071200000|2023-03-17 16:40:00|5775.3|5773.5|5771.6|5769.8|5777.2|5775.4|5769.1|5767.3|0
1679071500000|2023-03-17 16:45:00|5771.2|5769.4|5758.8|5757|5771.3|5769.5|5758.5|5756.7|0
1679071800000|2023-03-17 16:50:00|5758.2|5756.4|5745.2|5743.4|5766.4|5764.6|5744.9|5743.1|0
1679072100000|2023-03-17 16:55:00|5744.7|5742.9|5755.1|5753.3|5760.8|5759|5744.3|5742.5|0
1679072400000|2023-03-17 17:00:00|5755|5753.2|5764|5762.2|5764.3|5762.5|5753.1|5751.3|0
1679072700000|2023-03-17 17:05:00|5764.7|5762.9|5769.6|5767.8|5772.6|5770.8|5761.6|5759.8|0
1679073000000|2023-03-17 17:10:00|5769.4|5767.6|5779.2|5777.4|5779.3|5777.5|5768.5|5766.7|0
1679073300000|2023-03-17 17:15:00|5779.4|5777.6|5774.2|5772.4|5780.6|5778.8|5768.3|5766.5|0
1679073600000|2023-03-17 17:20:00|5774.6|5772.8|5776.6|5774.8|5788.9|5787.1|5771|5769.2|0
1679073900000|2023-03-17 17:25:00|5776.4|5774.6|5775.8|5774|5777.2|5775.4|5771.4|5769.6|0
1679074200000|2023-03-17 17:30:00|5775.9|5774.1|5772|5770.2|5788.2|5786.4|5769.4|5767.6|0
1679074500000|2023-03-17 17:35:00|5771.7|5769.9|5776.6|5774.8|5777.7|5775.9|5765.3|5763.5|0
1679074800000|2023-03-17 17:40:00|5777.7|5775.9|5778.6|5776.8|5778.7|5776.9|5764.8|5763|0
1679075100000|2023-03-17 17:45:00|5778.5|5776.7|5780.3|5778.5|5786|5784.2|5776.2|5774.4|0
1679075400000|2023-03-17 17:50:00|5780.8|5779|5776.2|5774.4|5783.4|5781.6|5772.8|5771|0
1679075700000|2023-03-17 17:55:00|5776.6|5774.8|5782.9|5781.1|5782.9|5781.1|5771.4|5769.6|0
1679076000000|2023-03-17 18:00:00|5785.1|5783.3|5779|5777.2|5792.9|5791.1|5778.5|5776.7|0
1679076300000|2023-03-17 18:05:00|5778.9|5777.1|5772.8|5771|5783.4|5781.6|5767.5|5765.7|0
1679076600000|2023-03-17 18:10:00|5772.9|5771.1|5762.5|5760.7|5774.2|5772.4|5762.3|5760.5|0
1679076900000|2023-03-17 18:15:00|5762.9|5761.1|5759.6|5757.8|5768|5766.2|5757.5|5755.7|0
1679077200000|2023-03-17 18:20:00|5759.5|5757.7|5752.1|5750.3|5762.3|5760.5|5751.7|5749.9|0
1679077500000|2023-03-17 18:25:00|5752.3|5750.5|5748.4|5746.6|5752.8|5751|5743.9|5742.1|0
1679077800000|2023-03-17 18:30:00|5746.9|5745.1|5752.4|5750.6|5755.2|5753.4|5744.3|5742.5|0
1679078100000|2023-03-17 18:35:00|5752.9|5751.1|5746.5|5744.7|5754.3|5752.5|5740.6|5738.8|0
1679078400000|2023-03-17 18:40:00|5746|5744.2|5746|5744.2|5749.8|5748|5739|5737.2|0
1679078700000|2023-03-17 18:45:00|5745.6|5743.8|5742.1|5740.3|5745.6|5743.8|5737.4|5735.6|0
1679079000000|2023-03-17 18:50:00|5741.9|5740.1|5750.1|5748.3|5751.8|5750|5728.7|5726.9|0
1679079300000|2023-03-17 18:55:00|5750.2|5748.4|5749.8|5748|5756.2|5754.4|5748.4|5746.6|0
1679079600000|2023-03-17 19:00:00|5750.8|5749|5748.2|5746.4|5754.1|5752.3|5742|5740.2|0
1679079900000|2023-03-17 19:05:00|5748.7|5746.9|5753|5751.2|5755.1|5753.3|5742.8|5741|0
1679080200000|2023-03-17 19:10:00|5752.7|5750.9|5764.9|5763.1|5767.9|5766.1|5752.5|5750.7|0
1679080500000|2023-03-17 19:15:00|5764|5762.2|5770.4|5768.6|5778.2|5776.4|5758.6|5756.8|0
1679080800000|2023-03-17 19:20:00|5770.5|5768.7|5777.2|5775.4|5777.8|5776|5764.7|5762.9|0
1679081100000|2023-03-17 19:25:00|5777|5775.2|5778|5776.2|5779.7|5777.9|5769.1|5767.3|0
1679081400000|2023-03-17 19:30:00|5778.4|5776.6|5768.2|5766.4|5778.4|5776.6|5759.4|5757.6|0
1679081700000|2023-03-17 19:35:00|5768.1|5766.3|5768.7|5766.9|5771.2|5769.4|5762.5|5760.7|0
1679082000000|2023-03-17 19:40:00|5768.5|5766.7|5782.7|5780.9|5785.6|5783.8|5768.1|5766.3|0
1679082300000|2023-03-17 19:45:00|5782.8|5781|5763.8|5762|5783|5781.2|5762.4|5760.6|0
1679082600000|2023-03-17 19:50:00|5762.5|5760.7|5769.9|5768.1|5773.1|5771.3|5758.5|5756.7|0
1679082900000|2023-03-17 19:55:00|5769.8|5768|5765.7|5763.9|5774.4|5772.6|5760.4|5758.6|0
1679083200000|2023-03-17 20:00:00|5766.3|5763.3|5768.2|5765.2|5769.7|5766.7|5761.8|5758.8|0
1679083500000|2023-03-17 20:05:00|5768.1|5765.1|5770.1|5767.1|5771.5|5768.5|5768.1|5765.1|0
1679083800000|2023-03-17 20:10:00|5770.3|5767.3|5769.9|5766.9|5770.3|5767.3|5769.3|5766.3|0
1679084100000|2023-03-17 20:15:00|5770|5767|5767.7|5764.7|5770|5767|5767.4|5764.4|0
1679084400000|2023-03-17 20:20:00|5767.6|5764.6|5768.7|5765.7|5769|5766|5767.1|5764.1|0
1679084700000|2023-03-17 20:25:00|5768.6|5765.6|5766.9|5763.9|5768.6|5765.6|5766.6|5763.6|0
1679085000000|2023-03-17 20:30:00|5766.7|5763.7|5766.2|5763.2|5766.9|5763.9|5765.4|5762.4|0
1679085300000|2023-03-17 20:35:00|5765.9|5762.9|5765.4|5762.4|5766.7|5763.7|5765.1|5762.1|0
1679085600000|2023-03-17 20:40:00|5765.2|5762.2|5766|5763|5766|5763|5764.5|5761.5|0
1679085900000|2023-03-17 20:45:00|5766.1|5763.1|5764.4|5761.4|5766.1|5763.1|5764.4|5761.4|0
1679086200000|2023-03-17 20:50:00|5764.6|5761.6|5763.6|5760.6|5765.1|5762.1|5763.6|5760.6|0
1679086500000|2023-03-17 20:55:00|5763.7|5760.7|5763.2|5760.2|5764|5761|5762.6|5759.6|0
1679263200000|2023-03-19 22:00:00|5782.2|5777.2|5786.7|5781.7|5793.8|5788.8|5778.5|5773.5|0
1679263500000|2023-03-19 22:05:00|5786.5|5781.5|5785.6|5780.6|5787.3|5782.3|5780.7|5775.7|0
1679263800000|2023-03-19 22:10:00|5786.1|5781.1|5787|5782|5791.3|5786.3|5782.3|5777.3|0
1679264100000|2023-03-19 22:15:00|5787.1|5782.1|5773.6|5768.6|5788.5|5783.5|5772.1|5767.1|0
1679264400000|2023-03-19 22:20:00|5774.5|5769.5|5781.6|5776.6|5781.8|5776.8|5774.5|5769.5|0
1679264700000|2023-03-19 22:25:00|5781.7|5776.7|5790.8|5785.8|5790.8|5785.8|5781.2|5776.2|0
1679265000000|2023-03-19 22:30:00|5790.7|5785.7|5797.9|5792.9|5803.9|5798.9|5789.6|5784.6|0
1679265300000|2023-03-19 22:35:00|5797.8|5792.8|5795.8|5790.8|5801.1|5796.1|5795.6|5790.6|0
1679265600000|2023-03-19 22:40:00|5795.9|5790.9|5799.7|5794.7|5800.7|5795.7|5795.1|5790.1|0
1679265900000|2023-03-19 22:45:00|5799.9|5794.9|5795.5|5790.5|5802|5797|5793.4|5788.4|0
1679266200000|2023-03-19 22:50:00|5795.4|5790.4|5789.7|5784.7|5796.6|5791.6|5789|5784|0
1679266500000|2023-03-19 22:55:00|5789.6|5784.6|5789.8|5784.8|5792|5787|5787.1|5782.1|0
1679266800000|2023-03-19 23:00:00|5789.7|5784.7|5792.6|5787.6|5793.1|5788.1|5787.3|5782.3|0
1679267100000|2023-03-19 23:05:00|5792.9|5787.9|5783.6|5778.6|5793.1|5788.1|5782.5|5777.5|0
1679267400000|2023-03-19 23:10:00|5783.4|5778.4|5787.1|5782.1|5788.6|5783.6|5782.5|5777.5|0
1679267700000|2023-03-19 23:15:00|5787.2|5782.2|5786.5|5781.5|5789.2|5784.2|5784.7|5779.7|0
1679268000000|2023-03-19 23:20:00|5786.7|5781.7|5788.5|5783.5|5790.5|5785.5|5786.6|5781.6|0
1679268300000|2023-03-19 23:25:00|5788.6|5783.6|5786.7|5781.7|5790.5|5785.5|5784.1|5779.1|0
1679268600000|2023-03-19 23:30:00|5787.6|5782.6|5792.4|5787.4|5793.1|5788.1|5787.3|5782.3|0
1679268900000|2023-03-19 23:35:00|5792.5|5787.5|5794.2|5789.2|5796.6|5791.6|5791.8|5786.8|0
1679269200000|2023-03-19 23:40:00|5794.1|5789.1|5796.1|5791.1|5796.2|5791.2|5794.1|5789.1|0
1679269500000|2023-03-19 23:45:00|5795.8|5790.8|5797.4|5792.4|5798.7|5793.7|5795.8|5790.8|0
1679269800000|2023-03-19 23:50:00|5797.2|5792.2|5794.6|5789.6|5797.4|5792.4|5793.1|5788.1|0
1679270100000|2023-03-19 23:55:00|5794.5|5789.5|5792.3|5787.3|5795.8|5790.8|5791|5786|0
1679270400000|2023-03-20 00:00:00|5792.1|5787.1|5795.7|5790.7|5797.8|5792.8|5791.7|5786.7|0
1679270700000|2023-03-20 00:05:00|5795.6|5790.6|5796.5|5791.5|5799.7|5794.7|5794.7|5789.7|0
1679271000000|2023-03-20 00:10:00|5796.3|5791.3|5796.5|5791.5|5797.6|5792.6|5792.6|5787.6|0
1679271300000|2023-03-20 00:15:00|5796.7|5791.7|5795|5790|5799.3|5794.3|5795|5790|0
1679271600000|2023-03-20 00:20:00|5794.3|5789.3|5797.3|5792.3|5797.5|5792.5|5794.3|5789.3|0
1679271900000|2023-03-20 00:25:00|5797.2|5792.2|5800|5795|5801.3|5796.3|5796|5791|0
1679272200000|2023-03-20 00:30:00|5800.2|5795.2|5797.5|5792.5|5800.3|5795.3|5796.1|5791.1|0
1679272500000|2023-03-20 00:35:00|5797.4|5792.4|5799.5|5794.5|5799.8|5794.8|5796.9|5791.9|0
1679272800000|2023-03-20 00:40:00|5799.4|5794.4|5798.9|5793.9|5800.7|5795.7|5797.8|5792.8|0
1679273100000|2023-03-20 00:45:00|5798.8|5793.8|5796.1|5791.1|5799|5794|5794.7|5789.7|0
1679273400000|2023-03-20 00:50:00|5796.2|5791.2|5793.7|5788.7|5796.6|5791.6|5791.9|5786.9|0
1679273700000|2023-03-20 00:55:00|5793.6|5788.6|5794.5|5789.5|5796.7|5791.7|5792.2|5787.2|0
1679274000000|2023-03-20 01:00:00|5794|5789|5787.7|5782.7|5794.1|5789.1|5786.4|5781.4|0
1679274300000|2023-03-20 01:05:00|5787.8|5782.8|5787.1|5782.1|5789.9|5784.9|5787.1|5782.1|0
1679274600000|2023-03-20 01:10:00|5787.4|5782.4|5787.5|5782.5|5789.2|5784.2|5785.3|5780.3|0
1679274900000|2023-03-20 01:15:00|5787.6|5782.6|5786.9|5781.9|5789|5784|5785.7|5780.7|0
1679275200000|2023-03-20 01:20:00|5787.1|5782.1|5789.2|5784.2|5789.3|5784.3|5785.6|5780.6|0
1679275500000|2023-03-20 01:25:00|5789|5784|5788.3|5783.3|5790.6|5785.6|5787.3|5782.3|0
1679275800000|2023-03-20 01:30:00|5788.1|5783.1|5786.5|5781.5|5789.4|5784.4|5786|5781|0
1679276100000|2023-03-20 01:35:00|5786.4|5781.4|5779.1|5774.1|5787.5|5782.5|5778.7|5773.7|0
1679276400000|2023-03-20 01:40:00|5779.2|5774.2|5779.6|5774.6|5779.8|5774.8|5774.7|5769.7|0
1679276700000|2023-03-20 01:45:00|5779.5|5774.5|5778.6|5773.6|5781.8|5776.8|5778.2|5773.2|0
1679277000000|2023-03-20 01:50:00|5778.5|5773.5|5770.6|5765.6|5779|5774|5769.6|5764.6|0
1679277300000|2023-03-20 01:55:00|5770.7|5765.7|5778.3|5773.3|5778.7|5773.7|5770.2|5765.2|0
1679277600000|2023-03-20 02:00:00|5778.2|5773.2|5781|5776|5782.3|5777.3|5777.7|5772.7|0
1679277900000|2023-03-20 02:05:00|5780.9|5775.9|5782.5|5777.5|5782.9|5777.9|5780.5|5775.5|0
1679278200000|2023-03-20 02:10:00|5782.6|5777.6|5780.1|5775.1|5783.4|5778.4|5780.1|5775.1|0
1679278500000|2023-03-20 02:15:00|5780|5775|5781.3|5776.3|5782.1|5777.1|5779.2|5774.2|0
1679278800000|2023-03-20 02:20:00|5781.2|5776.2|5779.2|5774.2|5781.7|5776.7|5778.9|5773.9|0
1679279100000|2023-03-20 02:25:00|5779.1|5774.1|5781|5776|5781.4|5776.4|5779.1|5774.1|0
1679279400000|2023-03-20 02:30:00|5781.1|5776.1|5776.5|5771.5|5781.4|5776.4|5776.4|5771.4|0
1679279700000|2023-03-20 02:35:00|5776.4|5771.4|5780|5775|5781.7|5776.7|5775.6|5770.6|0
1679280000000|2023-03-20 02:40:00|5780.1|5775.1|5782.9|5777.9|5784|5779|5779.5|5774.5|0
1679280300000|2023-03-20 02:45:00|5782.4|5777.4|5782.6|5777.6|5785.3|5780.3|5781.4|5776.4|0
1679280600000|2023-03-20 02:50:00|5782.7|5777.7|5785.2|5780.2|5785.4|5780.4|5782.2|5777.2|0
1679280900000|2023-03-20 02:55:00|5785.1|5780.1|5785.4|5780.4|5785.6|5780.6|5782.8|5777.8|0
1679281200000|2023-03-20 03:00:00|5785.5|5780.5|5783|5778|5786|5781|5782.2|5777.2|0
1679281500000|2023-03-20 03:05:00|5782.9|5777.9|5780.4|5775.4|5784|5779|5780.3|5775.3|0
1679281800000|2023-03-20 03:10:00|5780.6|5775.6|5783.9|5778.9|5783.9|5778.9|5780.6|5775.6|0
1679282100000|2023-03-20 03:15:00|5783.8|5778.8|5778.7|5773.7|5784.2|5779.2|5778.3|5773.3|0
1679282400000|2023-03-20 03:20:00|5778.5|5773.5|5779.9|5774.9|5782.3|5777.3|5778|5773|0
1679282700000|2023-03-20 03:25:00|5780|5775|5776.7|5771.7|5781.2|5776.2|5774.9|5769.9|0
1679283000000|2023-03-20 03:30:00|5776.9|5771.9|5773.3|5768.3|5777.1|5772.1|5772.6|5767.6|0
1679283300000|2023-03-20 03:35:00|5773.4|5768.4|5778.5|5773.5|5779.3|5774.3|5773.4|5768.4|0
1679283600000|2023-03-20 03:40:00|5778.6|5773.6|5776.9|5771.9|5779.2|5774.2|5776.1|5771.1|0
1679283900000|2023-03-20 03:45:00|5777.1|5772.1|5777.2|5772.2|5777.5|5772.5|5774.8|5769.8|0
1679284200000|2023-03-20 03:50:00|5777.3|5772.3|5776.6|5771.6|5777.3|5772.3|5774.8|5769.8|0
1679284500000|2023-03-20 03:55:00|5776.3|5771.3|5774.1|5769.1|5776.5|5771.5|5771.6|5766.6|0
1679284800000|2023-03-20 04:00:00|5774.2|5769.2|5773.2|5768.2|5774.6|5769.6|5772|5767|0
1679285100000|2023-03-20 04:05:00|5773.3|5768.3|5776|5771|5776.1|5771.1|5772.5|5767.5|0
1679285400000|2023-03-20 04:10:00|5775.9|5770.9|5777.1|5772.1|5777.7|5772.7|5775.1|5770.1|0
1679285700000|2023-03-20 04:15:00|5777.2|5772.2|5777.4|5772.4|5779.5|5774.5|5777|5772|0
1679286000000|2023-03-20 04:20:00|5777.3|5772.3|5777.5|5772.5|5777.7|5772.7|5775.9|5770.9|0
1679286300000|2023-03-20 04:25:00|5777.4|5772.4|5775.1|5770.1|5777.5|5772.5|5775.1|5770.1|0
1679286600000|2023-03-20 04:30:00|5775.2|5770.2|5774.6|5769.6|5776.1|5771.1|5773.2|5768.2|0
1679286900000|2023-03-20 04:35:00|5774.7|5769.7|5760.7|5755.7|5775|5770|5760.7|5755.7|0
1679287200000|2023-03-20 04:40:00|5760.1|5755.1|5764.6|5759.6|5768.2|5763.2|5760.1|5755.1|0
1679287500000|2023-03-20 04:45:00|5764.5|5759.5|5765.6|5760.6|5766.7|5761.7|5763.9|5758.9|0
1679287800000|2023-03-20 04:50:00|5765.5|5760.5|5763.9|5758.9|5765.9|5760.9|5761.4|5756.4|0
1679288100000|2023-03-20 04:55:00|5764.3|5759.3|5768.7|5763.7|5769.7|5764.7|5764.1|5759.1|0
1679288400000|2023-03-20 05:00:00|5768.9|5763.9|5768.1|5763.1|5769.3|5764.3|5766|5761|0
1679288700000|2023-03-20 05:05:00|5768|5763|5770.4|5765.4|5771.8|5766.8|5767.2|5762.2|0
1679289000000|2023-03-20 05:10:00|5770.3|5765.3|5771.4|5766.4|5773.6|5768.6|5769.1|5764.1|0
1679289300000|2023-03-20 05:15:00|5771.3|5766.3|5768|5763|5772|5767|5767.8|5762.8|0
1679289600000|2023-03-20 05:20:00|5767.8|5762.8|5767.7|5762.7|5770.8|5765.8|5767.4|5762.4|0
1679289900000|2023-03-20 05:25:00|5767.8|5762.8|5769.8|5764.8|5771.4|5766.4|5767.8|5762.8|0
1679290200000|2023-03-20 05:30:00|5769.6|5764.6|5771.2|5766.2|5771.3|5766.3|5768.3|5763.3|0
1679290500000|2023-03-20 05:35:00|5771.3|5766.3|5767.9|5762.9|5773.5|5768.5|5767.9|5762.9|0
1679290800000|2023-03-20 05:40:00|5768|5763|5767.7|5762.7|5770.6|5765.6|5767.5|5762.5|0
1679291100000|2023-03-20 05:45:00|5767.9|5762.9|5766.8|5761.8|5769.7|5764.7|5765.4|5760.4|0
1679291400000|2023-03-20 05:50:00|5767|5762|5764.5|5759.5|5767|5762|5764.4|5759.4|0
1679291700000|2023-03-20 05:55:00|5764.6|5759.6|5767|5762|5769.4|5764.4|5763.8|5758.8|0
1679292000000|2023-03-20 06:00:00|5767.1|5762.1|5766.6|5761.6|5769|5764|5764.7|5759.7|0
1679292300000|2023-03-20 06:05:00|5766.9|5761.9|5768.1|5763.1|5769|5764|5765.4|5760.4|0
1679292600000|2023-03-20 06:10:00|5768.3|5763.3|5767.8|5762.8|5769.3|5764.3|5766.1|5761.1|0
1679292900000|2023-03-20 06:15:00|5768.2|5763.2|5764.4|5759.4|5768.3|5763.3|5761.4|5756.4|0
1679293200000|2023-03-20 06:20:00|5764.2|5759.2|5751.3|5746.3|5764.7|5759.7|5748.5|5743.5|0
1679293500000|2023-03-20 06:25:00|5751.4|5746.4|5743.9|5738.9|5753.2|5748.2|5743.5|5738.5|0
1679293800000|2023-03-20 06:30:00|5743.3|5738.3|5737.4|5732.4|5745.8|5740.8|5736.5|5731.5|0
1679294100000|2023-03-20 06:35:00|5737.5|5732.5|5733.1|5728.1|5744.5|5739.5|5732.9|5727.9|0
1679294400000|2023-03-20 06:40:00|5733.2|5728.2|5723.7|5718.7|5735.7|5730.7|5722.8|5717.8|0
1679294700000|2023-03-20 06:45:00|5723|5718|5717.6|5712.6|5727.1|5722.1|5716.6|5711.6|0
1679295000000|2023-03-20 06:50:00|5717.5|5712.5|5723.4|5718.4|5725.8|5720.8|5711.4|5706.4|0
1679295300000|2023-03-20 06:55:00|5723.5|5718.5|5729|5724|5730.2|5725.2|5723.3|5718.3|0
1679295600000|2023-03-20 07:00:00|5729.5|5724.5|5733.3|5728.3|5737.2|5732.2|5728.7|5723.7|0
1679295900000|2023-03-20 07:05:00|5733.8|5728.8|5731.8|5726.8|5734.1|5729.1|5728.7|5723.7|0
1679296200000|2023-03-20 07:10:00|5731.6|5726.6|5737.9|5732.9|5738.9|5733.9|5728.6|5723.6|0
1679296500000|2023-03-20 07:15:00|5738|5733|5738.5|5733.5|5743.2|5738.2|5734.6|5729.6|0
1679296800000|2023-03-20 07:20:00|5738.4|5733.4|5733.3|5728.3|5739.1|5734.1|5732|5727|0
1679297100000|2023-03-20 07:25:00|5733.4|5728.4|5732.1|5727.1|5734.3|5729.3|5728|5723|0
1679297400000|2023-03-20 07:30:00|5731.8|5726.8|5723.6|5718.6|5733.7|5728.7|5718.8|5713.8|0
1679297700000|2023-03-20 07:35:00|5723.7|5718.7|5721|5716|5728.3|5723.3|5719.8|5714.8|0
1679298000000|2023-03-20 07:40:00|5720.9|5715.9|5726.6|5721.6|5729|5724|5719.4|5714.4|0
1679298300000|2023-03-20 07:45:00|5726.2|5721.2|5724.6|5719.6|5728.9|5723.9|5722.1|5717.1|0
1679298600000|2023-03-20 07:50:00|5725|5720|5725.8|5720.8|5727.5|5722.5|5722.1|5717.1|0
1679298900000|2023-03-20 07:55:00|5725.7|5720.7|5728.3|5723.3|5730.9|5725.9|5723.4|5718.4|0
1679299200000|2023-03-20 08:00:00|5728.4|5723.4|5730.1|5727.1|5733.8|5728.8|5719.8|5716.8|0
1679299500000|2023-03-20 08:05:00|5729.9|5726.9|5727.9|5724.9|5732.3|5729.3|5723.5|5720.5|0
1679299800000|2023-03-20 08:10:00|5727.8|5724.8|5717.5|5714.5|5728.7|5725.7|5716.5|5713.5|0
1679300100000|2023-03-20 08:15:00|5717.3|5714.3|5693|5690|5719.6|5716.6|5693|5690|0
1679300400000|2023-03-20 08:20:00|5692.9|5689.9|5696.1|5693.1|5699.7|5696.7|5692.6|5689.6|0
1679300700000|2023-03-20 08:25:00|5695.7|5692.7|5700.9|5697.9|5705.2|5702.2|5695.7|5692.7|0
1679301000000|2023-03-20 08:30:00|5700.7|5697.7|5703.8|5700.8|5704.4|5701.4|5700.6|5697.6|0
1679301300000|2023-03-20 08:35:00|5704|5701|5720.3|5717.3|5720.8|5717.8|5703.5|5700.5|0
1679301600000|2023-03-20 08:40:00|5720|5717|5721.2|5718.2|5724.6|5721.6|5717.6|5714.6|0
1679301900000|2023-03-20 08:45:00|5721.1|5718.1|5724|5721|5724.4|5721.4|5719.8|5716.8|0
1679302200000|2023-03-20 08:50:00|5724.1|5721.1|5727.1|5724.1|5732|5729|5723.3|5720.3|0
1679302500000|2023-03-20 08:55:00|5727.3|5724.3|5739.6|5736.6|5739.7|5736.7|5727.2|5724.2|0
1679302800000|2023-03-20 09:00:00|5740.2|5737.2|5753.5|5750.5|5754.3|5751.3|5740.2|5737.2|0
1679303100000|2023-03-20 09:05:00|5753.4|5750.4|5756.3|5753.3|5759.7|5756.7|5752.5|5749.5|0
1679303400000|2023-03-20 09:10:00|5756.8|5753.8|5743.3|5740.3|5757.6|5754.6|5743.3|5740.3|0
1679303700000|2023-03-20 09:15:00|5743.5|5740.5|5742.8|5739.8|5747.3|5744.3|5742.4|5739.4|0
1679304000000|2023-03-20 09:20:00|5742.7|5739.7|5743.7|5740.7|5748.4|5745.4|5742.1|5739.1|0
1679304300000|2023-03-20 09:25:00|5743.5|5740.5|5746.1|5743.1|5746.1|5743.1|5742.2|5739.2|0
1679304600000|2023-03-20 09:30:00|5746.7|5743.7|5761.7|5758.7|5761.7|5758.7|5746.1|5743.1|0
1679304900000|2023-03-20 09:35:00|5761.5|5758.5|5759.4|5756.4|5762.2|5759.2|5756.9|5753.9|0
1679305200000|2023-03-20 09:40:00|5759.2|5756.2|5756.6|5753.6|5763.7|5760.7|5755.7|5752.7|0
1679305500000|2023-03-20 09:45:00|5756.3|5753.3|5760.8|5757.8|5760.8|5757.8|5754.6|5751.6|0
1679305800000|2023-03-20 09:50:00|5760.2|5757.2|5759.6|5756.6|5765.3|5762.3|5758.6|5755.6|0
1679306100000|2023-03-20 09:55:00|5759|5756|5762.4|5759.4|5769.8|5766.8|5757.8|5754.8|0
1679306400000|2023-03-20 10:00:00|5762.3|5759.3|5761.4|5758.4|5763.6|5760.6|5757.3|5754.3|0
1679306700000|2023-03-20 10:05:00|5761.7|5758.7|5778.2|5775.2|5778.2|5775.2|5760.9|5757.9|0
1679307000000|2023-03-20 10:10:00|5778.3|5775.3|5769.3|5766.3|5778.8|5775.8|5768.4|5765.4|0
1679307300000|2023-03-20 10:15:00|5769|5766|5761.6|5758.6|5772.7|5769.7|5761.6|5758.6|0
1679307600000|2023-03-20 10:20:00|5761.5|5758.5|5761.1|5758.1|5763.1|5760.1|5759.2|5756.2|0
1679307900000|2023-03-20 10:25:00|5761.2|5758.2|5760.5|5757.5|5762.6|5759.6|5760.5|5757.5|0
1679308200000|2023-03-20 10:30:00|5760.6|5757.6|5759.4|5756.4|5760.6|5757.6|5757.7|5754.7|0
1679308500000|2023-03-20 10:35:00|5759.5|5756.5|5762.7|5759.7|5762.7|5759.7|5758.9|5755.9|0
1679308800000|2023-03-20 10:40:00|5762.8|5759.8|5764.8|5761.8|5765.6|5762.6|5762.5|5759.5|0
1679309100000|2023-03-20 10:45:00|5764.7|5761.7|5769.5|5766.5|5769.9|5766.9|5764.5|5761.5|0
1679309400000|2023-03-20 10:50:00|5769.4|5766.4|5762|5759|5769.7|5766.7|5760.6|5757.6|0
1679309700000|2023-03-20 10:55:00|5761.9|5758.9|5763.1|5760.1|5763.1|5760.1|5761.8|5758.8|0
1679310000000|2023-03-20 11:00:00|5759.9|5756.9|5762.6|5759.6|5764.8|5761.8|5759.9|5756.9|0
1679310300000|2023-03-20 11:05:00|5762.5|5759.5|5757.3|5754.3|5762.5|5759.5|5751.6|5748.6|0
1679310600000|2023-03-20 11:10:00|5757.7|5754.7|5752.9|5749.9|5757.9|5754.9|5751.7|5748.7|0
1679310900000|2023-03-20 11:15:00|5752.8|5749.8|5744.8|5741.8|5752.8|5749.8|5743.7|5740.7|0
1679311200000|2023-03-20 11:20:00|5744.7|5741.7|5750.7|5747.7|5751.8|5748.8|5741|5738|0
1679311500000|2023-03-20 11:25:00|5750.8|5747.8|5755.4|5752.4|5755.5|5752.5|5749.3|5746.3|0
1679311800000|2023-03-20 11:30:00|5755.1|5752.1|5750.6|5747.6|5759.7|5756.7|5750.6|5747.6|0
1679312100000|2023-03-20 11:35:00|5750.7|5747.7|5745.8|5742.8|5750.7|5747.7|5745.8|5742.8|0
1679312400000|2023-03-20 11:40:00|5745.7|5742.7|5739.1|5736.1|5749.8|5746.8|5739.1|5736.1|0
1679312700000|2023-03-20 11:45:00|5738.7|5735.7|5743.1|5740.1|5743.1|5740.1|5737.8|5734.8|0
1679313000000|2023-03-20 11:50:00|5743.3|5740.3|5743|5740|5746.5|5743.5|5741.3|5738.3|0
1679313300000|2023-03-20 11:55:00|5742.9|5739.9|5747.6|5744.6|5748|5745|5741.9|5738.9|0
1679313600000|2023-03-20 12:00:00|5747|5744|5749.5|5746.5|5752|5749|5746.2|5743.2|0
1679313900000|2023-03-20 12:05:00|5749.7|5746.7|5741.2|5738.2|5749.7|5746.7|5740.4|5737.4|0
1679314200000|2023-03-20 12:10:00|5741|5738|5740.1|5737.1|5742.4|5739.4|5738.1|5735.1|0
1679314500000|2023-03-20 12:15:00|5740|5737|5742.8|5739.8|5743.3|5740.3|5736.7|5733.7|0
1679314800000|2023-03-20 12:20:00|5742.6|5739.6|5752|5749|5753.4|5750.4|5740.4|5737.4|0
1679315100000|2023-03-20 12:25:00|5751.1|5748.1|5748.9|5745.9|5753.3|5750.3|5746.9|5743.9|0
1679315400000|2023-03-20 12:30:00|5749|5746|5753.2|5750.2|5755.3|5752.3|5748.9|5745.9|0
1679315700000|2023-03-20 12:35:00|5753.4|5750.4|5764.3|5761.3|5767.9|5764.9|5753.3|5750.3|0
1679316000000|2023-03-20 12:40:00|5764.4|5761.4|5759|5756|5766.2|5763.2|5756.9|5753.9|0
1679316300000|2023-03-20 12:45:00|5758.9|5755.9|5764|5761|5765.3|5762.3|5758.6|5755.6|0
1679316600000|2023-03-20 12:50:00|5763.8|5760.8|5773.4|5770.4|5774.1|5771.1|5763.8|5760.8|0
1679316900000|2023-03-20 12:55:00|5773.5|5770.5|5765.8|5762.8|5775.4|5772.4|5761.4|5758.4|0
1679317200000|2023-03-20 13:00:00|5765.9|5762.9|5756.7|5753.7|5766.7|5763.7|5755.7|5752.7|0
1679317500000|2023-03-20 13:05:00|5756.5|5753.5|5759.8|5756.8|5759.8|5756.8|5756|5753|0
1679317800000|2023-03-20 13:10:00|5759.7|5756.7|5756.6|5753.6|5762.7|5759.7|5756.6|5753.6|0
1679318100000|2023-03-20 13:15:00|5756.4|5753.4|5747.9|5744.9|5756.4|5753.4|5747.9|5744.9|0
1679318400000|2023-03-20 13:20:00|5747.2|5744.2|5751|5748|5752.2|5749.2|5743.3|5740.3|0
1679318700000|2023-03-20 13:25:00|5741.7|5738.7|5732.7|5729.7|5744.2|5741.2|5732.7|5729.7|0
1679319000000|2023-03-20 13:30:00|5733.4|5730.4|5695|5693.2|5742.4|5740.6|5695|5693.2|0
1679319300000|2023-03-20 13:35:00|5694.9|5693.1|5701|5699.2|5705.2|5703.4|5676.9|5675.1|0
1679319600000|2023-03-20 13:40:00|5700.2|5698.4|5684.4|5682.6|5712.8|5711|5682|5680.2|0
1679319900000|2023-03-20 13:45:00|5684.3|5682.5|5679.7|5677.9|5691.2|5689.4|5655.2|5653.4|0
1679320200000|2023-03-20 13:50:00|5679.3|5677.5|5663.3|5661.5|5690.8|5689|5662.8|5661|0
1679320500000|2023-03-20 13:55:00|5663|5661.2|5660|5658.2|5670.4|5668.6|5655.7|5653.9|0
1679320800000|2023-03-20 14:00:00|5660.3|5658.5|5690.9|5689.1|5695|5693.2|5660|5658.2|0
1679321100000|2023-03-20 14:05:00|5692.3|5690.5|5675.6|5673.8|5697.6|5695.8|5669.3|5667.5|0
1679321400000|2023-03-20 14:10:00|5675.5|5673.7|5682.6|5680.8|5691.8|5690|5671.4|5669.6|0
1679321700000|2023-03-20 14:15:00|5681.4|5679.6|5679.3|5677.5|5695.4|5693.6|5676.1|5674.3|0
1679322000000|2023-03-20 14:20:00|5679.2|5677.4|5704|5702.2|5704.1|5702.3|5674.4|5672.6|0
1679322300000|2023-03-20 14:25:00|5703.8|5702|5706.4|5704.6|5710.6|5708.8|5697.3|5695.5|0
1679322600000|2023-03-20 14:30:00|5705.6|5703.8|5720.3|5718.5|5721.5|5719.7|5703.6|5701.8|0
1679322900000|2023-03-20 14:35:00|5720|5718.2|5695.3|5693.5|5724.5|5722.7|5695.2|5693.4|0
1679323200000|2023-03-20 14:40:00|5694.8|5693|5705.7|5703.9|5710.5|5708.7|5694.5|5692.7|0
1679323500000|2023-03-20 14:45:00|5705.1|5703.3|5727.2|5725.4|5727.2|5725.4|5699.5|5697.7|0
1679323800000|2023-03-20 14:50:00|5726.7|5724.9|5723.8|5722|5728.4|5726.6|5715.5|5713.7|0
1679324100000|2023-03-20 14:55:00|5723.3|5721.5|5739.5|5737.7|5740.3|5738.5|5722.3|5720.5|0
1679324400000|2023-03-20 15:00:00|5739.4|5737.6|5741.4|5739.6|5746.3|5744.5|5733.4|5731.6|0
1679324700000|2023-03-20 15:05:00|5741.6|5739.8|5745.4|5743.6|5752.2|5750.4|5741.6|5739.8|0
1679325000000|2023-03-20 15:10:00|5745.1|5743.3|5744.8|5743|5746.8|5745|5735.4|5733.6|0
1679325300000|2023-03-20 15:15:00|5745.2|5743.4|5747.7|5745.9|5748.9|5747.1|5738.1|5736.3|0
1679325600000|2023-03-20 15:20:00|5747.6|5745.8|5744.8|5743|5753.1|5751.3|5742.4|5740.6|0
1679325900000|2023-03-20 15:25:00|5745.1|5743.3|5764.7|5762.9|5766.6|5764.8|5744.5|5742.7|0
1679326200000|2023-03-20 15:30:00|5764.9|5763.1|5755.6|5753.8|5766.7|5764.9|5752.1|5750.3|0
1679326500000|2023-03-20 15:35:00|5755.7|5753.9|5754.7|5752.9|5758.2|5756.4|5751|5749.2|0
1679326800000|2023-03-20 15:40:00|5754.9|5753.1|5747.2|5745.4|5758.1|5756.3|5745.8|5744|0
1679327100000|2023-03-20 15:45:00|5747.1|5745.3|5732.6|5730.8|5749.1|5747.3|5731.8|5730|0
1679327400000|2023-03-20 15:50:00|5732.4|5730.6|5719.3|5717.5|5737|5735.2|5717.5|5715.7|0
1679327700000|2023-03-20 15:55:00|5719.4|5717.6|5714.4|5712.6|5724.7|5722.9|5713.6|5711.8|0
1679328000000|2023-03-20 16:00:00|5714.2|5712.4|5721.1|5719.3|5721.5|5719.7|5712.5|5710.7|0
1679328300000|2023-03-20 16:05:00|5721|5719.2|5706.1|5704.3|5723.2|5721.4|5705.5|5703.7|0
1679328600000|2023-03-20 16:10:00|5705.9|5704.1|5706.9|5705.1|5708.4|5706.6|5694.7|5692.9|0
1679328900000|2023-03-20 16:15:00|5707.2|5705.4|5708.4|5706.6|5713.4|5711.6|5702.5|5700.7|0
1679329200000|2023-03-20 16:20:00|5709.8|5708|5709.7|5707.9|5713.4|5711.6|5704.5|5702.7|0
1679329500000|2023-03-20 16:25:00|5710.3|5708.5|5713.8|5712|5714.1|5712.3|5702|5700.2|0
1679329800000|2023-03-20 16:30:00|5713.4|5711.6|5716.1|5714.3|5719.5|5717.7|5708.7|5706.9|0
1679330100000|2023-03-20 16:35:00|5715.9|5714.1|5712|5710.2|5718|5716.2|5708.5|5706.7|0
1679330400000|2023-03-20 16:40:00|5711.4|5709.6|5707.7|5705.9|5716.3|5714.5|5705.1|5703.3|0
1679330700000|2023-03-20 16:45:00|5707.1|5705.3|5714.1|5712.3|5716.3|5714.5|5700.3|5698.5|0
1679331000000|2023-03-20 16:50:00|5714.2|5712.4|5724.7|5722.9|5729.6|5727.8|5713.9|5712.1|0
1679331300000|2023-03-20 16:55:00|5725.2|5723.4|5724.6|5722.8|5729.2|5727.4|5719.6|5717.8|0
1679331600000|2023-03-20 17:00:00|5726.3|5724.5|5726.4|5724.6|5729.9|5728.1|5722|5720.2|0
1679331900000|2023-03-20 17:05:00|5725.8|5724|5728.5|5726.7|5739.5|5737.7|5725.3|5723.5|0
1679332200000|2023-03-20 17:10:00|5728.7|5726.9|5737.2|5735.4|5739.2|5737.4|5728.7|5726.9|0
1679332500000|2023-03-20 17:15:00|5737.9|5736.1|5738.8|5737|5743.1|5741.3|5736.2|5734.4|0
1679332800000|2023-03-20 17:20:00|5739.4|5737.6|5738.7|5736.9|5739.6|5737.8|5734.2|5732.4|0
1679333100000|2023-03-20 17:25:00|5738.6|5736.8|5733.3|5731.5|5742.3|5740.5|5732.6|5730.8|0
1679333400000|2023-03-20 17:30:00|5733|5731.2|5738.5|5736.7|5745.6|5743.8|5732.5|5730.7|0
1679333700000|2023-03-20 17:35:00|5738.4|5736.6|5739.1|5737.3|5739.7|5737.9|5731.2|5729.4|0
1679334000000|2023-03-20 17:40:00|5738.9|5737.1|5750.5|5748.7|5750.7|5748.9|5738.5|5736.7|0
1679334300000|2023-03-20 17:45:00|5750.6|5748.8|5748.5|5746.7|5750.6|5748.8|5743.4|5741.6|0
1679334600000|2023-03-20 17:50:00|5748.6|5746.8|5742.5|5740.7|5749.2|5747.4|5742.3|5740.5|0
1679334900000|2023-03-20 17:55:00|5742.8|5741|5745.3|5743.5|5748.5|5746.7|5741.2|5739.4|0
1679335200000|2023-03-20 18:00:00|5745.2|5743.4|5739|5737.2|5748.3|5746.5|5736.4|5734.6|0
1679335500000|2023-03-20 18:05:00|5738.6|5736.8|5734.7|5732.9|5742.7|5740.9|5734.2|5732.4|0
1679335800000|2023-03-20 18:10:00|5735|5733.2|5734.4|5732.6|5740.9|5739.1|5731.7|5729.9|0
1679336100000|2023-03-20 18:15:00|5735.1|5733.3|5741.3|5739.5|5742.6|5740.8|5730.3|5728.5|0
1679336400000|2023-03-20 18:20:00|5741.5|5739.7|5755.8|5754|5756.3|5754.5|5740.5|5738.7|0
1679336700000|2023-03-20 18:25:00|5756|5754.2|5750|5748.2|5758.9|5757.1|5748.4|5746.6|0
1679337000000|2023-03-20 18:30:00|5750.9|5749.1|5747.2|5745.4|5752.6|5750.8|5742|5740.2|0
1679337300000|2023-03-20 18:35:00|5746.6|5744.8|5742.1|5740.3|5749.1|5747.3|5740.5|5738.7|0
1679337600000|2023-03-20 18:40:00|5742|5740.2|5748.6|5746.8|5751.1|5749.3|5738.4|5736.6|0
1679337900000|2023-03-20 18:45:00|5748.7|5746.9|5753.8|5752|5755.3|5753.5|5747.1|5745.3|0
1679338200000|2023-03-20 18:50:00|5753.6|5751.8|5755.7|5753.9|5764.7|5762.9|5753.6|5751.8|0
1679338500000|2023-03-20 18:55:00|5755.8|5754|5753.8|5752|5760.5|5758.7|5750.5|5748.7|0
1679338800000|2023-03-20 19:00:00|5752.9|5751.1|5756.8|5755|5759.6|5757.8|5748.7|5746.9|0
1679339100000|2023-03-20 19:05:00|5756.9|5755.1|5750.7|5748.9|5763.1|5761.3|5749|5747.2|0
1679339400000|2023-03-20 19:10:00|5751.1|5749.3|5747.9|5746.1|5752.8|5751|5743.3|5741.5|0
1679339700000|2023-03-20 19:15:00|5747.6|5745.8|5754.9|5753.1|5756.2|5754.4|5742.1|5740.3|0
1679340000000|2023-03-20 19:20:00|5754.8|5753|5745.2|5743.4|5755.4|5753.6|5742|5740.2|0
1679340300000|2023-03-20 19:25:00|5745.3|5743.5|5746.5|5744.7|5752.9|5751.1|5744.8|5743|0
1679340600000|2023-03-20 19:30:00|5744.9|5743.1|5753.4|5751.6|5754.5|5752.7|5742.9|5741.1|0
1679340900000|2023-03-20 19:35:00|5753.8|5752|5754.4|5752.6|5758.4|5756.6|5749|5747.2|0
1679341200000|2023-03-20 19:40:00|5754.2|5752.4|5756.2|5754.4|5760.1|5758.3|5752.7|5750.9|0
1679341500000|2023-03-20 19:45:00|5755.9|5754.1|5760.3|5758.5|5762.8|5761|5750.9|5749.1|0
1679341800000|2023-03-20 19:50:00|5761.8|5760|5767.4|5765.6|5774.5|5772.7|5761.8|5760|0
1679342100000|2023-03-20 19:55:00|5766.6|5764.8|5768.8|5767|5770|5768.2|5763.7|5761.9|0
1679342400000|2023-03-20 20:00:00|5769.4|5766.4|5768.3|5765.3|5770.3|5767.3|5762.2|5759.2|0
1679342700000|2023-03-20 20:05:00|5768.4|5765.4|5767.3|5764.3|5768.4|5765.4|5766.8|5763.8|0
1679343000000|2023-03-20 20:10:00|5767.4|5764.4|5768.2|5765.2|5768.5|5765.5|5764.9|5761.9|0
1679343300000|2023-03-20 20:15:00|5768.1|5765.1|5768.3|5765.3|5769.1|5766.1|5768.1|5765.1|0
1679343600000|2023-03-20 20:20:00|5768.2|5765.2|5767.1|5764.1|5768.2|5765.2|5765.7|5762.7|0
1679343900000|2023-03-20 20:25:00|5767|5764|5766.6|5763.6|5767.5|5764.5|5766.5|5763.5|0
1679344200000|2023-03-20 20:30:00|5766.5|5763.5|5766.6|5763.6|5766.6|5763.6|5766|5763|0
1679344500000|2023-03-20 20:35:00|5766.7|5763.7|5767|5764|5767.3|5764.3|5766.4|5763.4|0
1679344800000|2023-03-20 20:40:00|5766.9|5763.9|5767.8|5764.8|5768|5765|5766.9|5763.9|0
1679345100000|2023-03-20 20:45:00|5768.1|5765.1|5767.6|5764.6|5768.4|5765.4|5767.4|5764.4|0
1679345400000|2023-03-20 20:50:00|5767.5|5764.5|5769.1|5766.1|5769.3|5766.3|5767.3|5764.3|0
1679345700000|2023-03-20 20:55:00|5768.9|5765.9|5768.9|5765.9|5769.2|5766.2|5768.3|5765.3|0
1679346000000|2023-03-20 21:00:00|5768.8|5765.8|5769.2|5766.2|5769.5|5766.5|5768.6|5765.6|0
1679346300000|2023-03-20 21:05:00|5769.3|5766.3|5769.2|5766.2|5769.6|5766.6|5769.1|5766.1|0
1679346600000|2023-03-20 21:10:00|5769.1|5766.1|5768.7|5765.7|5769.1|5766.1|5768.5|5765.5|0
1679346900000|2023-03-20 21:15:00|5768.8|5765.8|5768.7|5765.7|5769|5766|5768.5|5765.5|0
1679347200000|2023-03-20 21:20:00|5768.6|5765.6|5768.2|5765.2|5768.6|5765.6|5768|5765|0
1679347500000|2023-03-20 21:25:00|5768.1|5765.1|5767.8|5764.8|5768.4|5765.4|5767.8|5764.8|0
1679347800000|2023-03-20 21:30:00|5767.7|5764.7|5768.4|5765.4|5768.4|5765.4|5767.6|5764.6|0
1679348100000|2023-03-20 21:35:00|5768.3|5765.3|5768.1|5765.1|5768.3|5765.3|5767.7|5764.7|0
1679348400000|2023-03-20 21:40:00|5768.2|5765.2|5768.3|5765.3|5768.4|5765.4|5768|5765|0
1679348700000|2023-03-20 21:45:00|5768.2|5765.2|5768.2|5765.2|5768.3|5765.3|5767.8|5764.8|0
1679349000000|2023-03-20 21:50:00|5768.3|5765.3|5768.5|5765.5|5768.6|5765.6|5768|5765|0
1679349300000|2023-03-20 21:55:00|5768.6|5765.6|5769|5766|5769|5766|5768.3|5765.3|0
1679349600000|2023-03-20 22:00:00|5768.8|5765.8|5765.1|5762.1|5768.8|5765.8|5764.9|5761.9|0
1679349900000|2023-03-20 22:05:00|5765.2|5762.2|5766|5763|5766.2|5763.2|5765.2|5762.2|0
1679350200000|2023-03-20 22:10:00|5765.9|5762.9|5767.4|5764.4|5767.4|5764.4|5765.8|5762.8|0
1679350500000|2023-03-20 22:15:00|5767.3|5764.3|5768|5765|5768.2|5765.2|5766.9|5763.9|0
1679350800000|2023-03-20 22:20:00|5768.1|5765.1|5767.9|5764.9|5768.4|5765.4|5767.9|5764.9|0
1679351100000|2023-03-20 22:25:00|5768|5765|5767|5764|5768.1|5765.1|5766.9|5763.9|0
1679351400000|2023-03-20 22:30:00|5767.1|5764.1|5768.1|5765.1|5768.1|5765.1|5767.1|5764.1|0
1679351700000|2023-03-20 22:35:00|5768.2|5765.2|5768.9|5765.9|5769.2|5766.2|5767.9|5764.9|0
1679352000000|2023-03-20 22:40:00|5769.1|5766.1|5769.4|5766.4|5769.7|5766.7|5768.5|5765.5|0
1679352300000|2023-03-20 22:45:00|5769.3|5766.3|5768.8|5765.8|5769.3|5766.3|5768|5765|0
1679352600000|2023-03-20 22:50:00|5768.7|5765.7|5768.3|5765.3|5768.7|5765.7|5768.1|5765.1|0
1679352900000|2023-03-20 22:55:00|5768.4|5765.4|5768.6|5765.6|5768.9|5765.9|5768.3|5765.3|0
1679353200000|2023-03-20 23:00:00|5768.7|5765.7|5767.9|5764.9|5768.9|5765.9|5767.9|5764.9|0
1679353500000|2023-03-20 23:05:00|5767.8|5764.8|5767.8|5764.8|5768.4|5765.4|5767.7|5764.7|0
1679353800000|2023-03-20 23:10:00|5767.7|5764.7|5768.3|5765.3|5768.5|5765.5|5767.7|5764.7|0
1679354100000|2023-03-20 23:15:00|5768.2|5765.2|5768.1|5765.1|5768.6|5765.6|5767.9|5764.9|0
1679354400000|2023-03-20 23:20:00|5768|5765|5768.1|5765.1|5768.3|5765.3|5767.8|5764.8|0
1679354700000|2023-03-20 23:25:00|5768.2|5765.2|5767.3|5764.3|5768.2|5765.2|5767.3|5764.3|0
1679355000000|2023-03-20 23:30:00|5767.1|5764.1|5766|5763|5767.3|5764.3|5765.7|5762.7|0
1679355300000|2023-03-20 23:35:00|5766.1|5763.1|5766.8|5763.8|5766.8|5763.8|5765.8|5762.8|0
1679355600000|2023-03-20 23:40:00|5766.7|5763.7|5765.8|5762.8|5766.7|5763.7|5765.2|5762.2|0
1679355900000|2023-03-20 23:45:00|5765.9|5762.9|5766.3|5763.3|5766.8|5763.8|5765.7|5762.7|0
1679356200000|2023-03-20 23:50:00|5766.8|5763.8|5765.3|5762.3|5766.8|5763.8|5765.1|5762.1|0
1679356500000|2023-03-20 23:55:00|5765.4|5762.4|5765.3|5760.3|5766.4|5763.4|5763|5759.9|0
1679356800000|2023-03-21 00:00:00|5765.4|5760.4|5764.3|5759.3|5766|5761|5763.1|5758.1|0
1679357100000|2023-03-21 00:05:00|5764.2|5759.2|5761.6|5756.6|5764.4|5759.4|5761.6|5756.6|0
1679357400000|2023-03-21 00:10:00|5761.7|5756.7|5763.5|5758.5|5763.9|5758.9|5761|5756|0
1679357700000|2023-03-21 00:15:00|5763.4|5758.4|5767.1|5762.1|5773.6|5768.6|5763.1|5758.1|0
1679358000000|2023-03-21 00:20:00|5766.6|5761.6|5778.2|5773.2|5785.4|5780.4|5765.5|5760.5|0
1679358300000|2023-03-21 00:25:00|5778|5773|5777.1|5772.1|5783.7|5778.7|5776.7|5771.7|0
1679358600000|2023-03-21 00:30:00|5777.3|5772.3|5772.5|5767.5|5777.6|5772.6|5771.1|5766.1|0
1679358900000|2023-03-21 00:35:00|5772.7|5767.7|5772.8|5767.8|5773.3|5768.3|5770.1|5765.1|0
1679359200000|2023-03-21 00:40:00|5772.9|5767.9|5772.4|5767.4|5776.2|5771.2|5772.1|5767.1|0
1679359500000|2023-03-21 00:45:00|5772.3|5767.3|5770.5|5765.5|5774.5|5769.5|5769.9|5764.9|0
1679359800000|2023-03-21 00:50:00|5770.4|5765.4|5772.2|5767.2|5772.7|5767.7|5769|5764|0
1679360100000|2023-03-21 00:55:00|5771.9|5766.9|5770.5|5765.5|5773.5|5768.5|5770|5765|0
1679360400000|2023-03-21 01:00:00|5770.6|5765.6|5767.2|5762.2|5771.4|5766.4|5766.3|5761.3|0
1679360700000|2023-03-21 01:05:00|5767|5762|5762.3|5757.3|5767.5|5762.5|5761.6|5756.6|0
1679361000000|2023-03-21 01:10:00|5762.1|5757.1|5762.1|5757.1|5762.9|5757.9|5759.8|5754.8|0
1679361300000|2023-03-21 01:15:00|5762.2|5757.2|5763.7|5758.7|5764.7|5759.7|5761.7|5756.7|0
1679361600000|2023-03-21 01:20:00|5763.9|5758.9|5761.6|5756.6|5764.6|5759.6|5758.2|5753.2|0
1679361900000|2023-03-21 01:25:00|5761.5|5756.5|5761.3|5756.3|5763.3|5758.3|5760.1|5755.1|0
1679362200000|2023-03-21 01:30:00|5761.2|5756.2|5763.8|5758.8|5764.6|5759.6|5759.8|5754.8|0
1679362500000|2023-03-21 01:35:00|5763.9|5758.9|5766|5761|5767.4|5762.4|5761.3|5756.3|0
1679362800000|2023-03-21 01:40:00|5765.6|5760.6|5765.6|5760.6|5766.8|5761.8|5764.3|5759.3|0
1679363100000|2023-03-21 01:45:00|5765.7|5760.7|5766.8|5761.8|5768.5|5763.5|5765.7|5760.7|0
1679363400000|2023-03-21 01:50:00|5766.9|5761.9|5767.7|5762.7|5768.5|5763.5|5766.1|5761.1|0
1679363700000|2023-03-21 01:55:00|5767.6|5762.6|5767|5762|5767.6|5762.6|5765.6|5760.6|0
1679364000000|2023-03-21 02:00:00|5766.9|5761.9|5768.6|5763.6|5771.3|5766.3|5766.1|5761.1|0
1679364300000|2023-03-21 02:05:00|5768.5|5763.5|5768.5|5763.5|5770.1|5765.1|5767|5762|0
1679364600000|2023-03-21 02:10:00|5768.6|5763.6|5767.7|5762.7|5769.3|5764.3|5767.4|5762.4|0
1679364900000|2023-03-21 02:15:00|5767.6|5762.6|5768.2|5763.2|5768.9|5763.9|5767.2|5762.2|0
1679365200000|2023-03-21 02:20:00|5768.1|5763.1|5769|5764|5770.5|5765.5|5768|5763|0
1679365500000|2023-03-21 02:25:00|5768.9|5763.9|5769.1|5764.1|5769.4|5764.4|5767.3|5762.3|0
1679365800000|2023-03-21 02:30:00|5769.2|5764.2|5771.7|5766.7|5772.9|5767.9|5768.8|5763.8|0
1679366100000|2023-03-21 02:35:00|5771.8|5766.8|5770|5765|5772.2|5767.2|5769.9|5764.9|0
1679366400000|2023-03-21 02:40:00|5769.8|5764.8|5768.2|5763.2|5770.2|5765.2|5768|5763|0
1679366700000|2023-03-21 02:45:00|5768.6|5763.6|5768.2|5763.2|5768.8|5763.8|5767.1|5762.1|0
1679367000000|2023-03-21 02:50:00|5768.3|5763.3|5769|5764|5770.2|5765.2|5768.1|5763.1|0
1679367300000|2023-03-21 02:55:00|5769.1|5764.1|5768.9|5763.9|5770.4|5765.4|5768.4|5763.4|0
1679367600000|2023-03-21 03:00:00|5768.8|5763.8|5766|5761|5768.8|5763.8|5765.8|5760.8|0
1679367900000|2023-03-21 03:05:00|5765.9|5760.9|5767.8|5762.8|5768.3|5763.3|5765.9|5760.9|0
1679368200000|2023-03-21 03:10:00|5767.9|5762.9|5767.9|5762.9|5768.9|5763.9|5767|5762|0
1679368500000|2023-03-21 03:15:00|5767.8|5762.8|5767.6|5762.6|5768|5763|5766.6|5761.6|0
1679368800000|2023-03-21 03:20:00|5767.7|5762.7|5769.1|5764.1|5769.2|5764.2|5766.8|5761.8|0
1679369100000|2023-03-21 03:25:00|5769|5764|5768.4|5763.4|5770.2|5765.2|5767.7|5762.7|0
1679369400000|2023-03-21 03:30:00|5768.5|5763.5|5768.2|5763.2|5769|5764|5768|5763|0
1679369700000|2023-03-21 03:35:00|5768.3|5763.3|5763.9|5758.9|5768.6|5763.6|5763.7|5758.7|0
1679370000000|2023-03-21 03:40:00|5764.5|5759.5|5765.3|5760.3|5765.8|5760.8|5764.5|5759.5|0
1679370300000|2023-03-21 03:45:00|5765.4|5760.4|5765.4|5760.4|5765.8|5760.8|5764.3|5759.3|0
1679370600000|2023-03-21 03:50:00|5765.3|5760.3|5766.3|5761.3|5766.6|5761.6|5764.6|5759.6|0
1679370900000|2023-03-21 03:55:00|5766.4|5761.4|5766.4|5761.4|5766.6|5761.6|5765.6|5760.6|0
1679371200000|2023-03-21 04:00:00|5766.3|5761.3|5765.3|5760.3|5766.4|5761.4|5765|5760|0
1679371500000|2023-03-21 04:05:00|5765.4|5760.4|5763.2|5758.2|5765.7|5760.7|5762.6|5757.6|0
1679371800000|2023-03-21 04:10:00|5763.3|5758.3|5764.3|5759.3|5764.7|5759.7|5763.2|5758.2|0
1679372100000|2023-03-21 04:15:00|5764.2|5759.2|5763.2|5758.2|5764.3|5759.3|5762.9|5757.9|0
1679372400000|2023-03-21 04:20:00|5763.1|5758.1|5764|5759|5764.5|5759.5|5762.4|5757.4|0
1679372700000|2023-03-21 04:25:00|5763.9|5758.9|5764.2|5759.2|5765.2|5760.2|5763.9|5758.9|0
1679373000000|2023-03-21 04:30:00|5764.3|5759.3|5764.8|5759.8|5765|5760|5763.7|5758.7|0
1679373300000|2023-03-21 04:35:00|5765|5760|5764.8|5759.8|5766.4|5761.4|5764|5759|0
1679373600000|2023-03-21 04:40:00|5764.7|5759.7|5765.7|5760.7|5766|5761|5764.5|5759.5|0
1679373900000|2023-03-21 04:45:00|5765.8|5760.8|5765.3|5760.3|5765.9|5760.9|5764.5|5759.5|0
1679374200000|2023-03-21 04:50:00|5765.4|5760.4|5765.6|5760.6|5765.6|5760.6|5764.7|5759.7|0
1679374500000|2023-03-21 04:55:00|5765.8|5760.8|5766.7|5761.7|5767.5|5762.5|5765.1|5760.1|0
1679374800000|2023-03-21 05:00:00|5766.6|5761.6|5769.9|5764.9|5770.1|5765.1|5765.6|5760.6|0
1679375100000|2023-03-21 05:05:00|5769.8|5764.8|5768.1|5763.1|5770.1|5765.1|5767.7|5762.7|0
1679375400000|2023-03-21 05:10:00|5768|5763|5768|5763|5768.5|5763.5|5766.3|5761.3|0
1679375700000|2023-03-21 05:15:00|5767.9|5762.9|5771|5766|5771|5766|5767.3|5762.3|0
1679376000000|2023-03-21 05:20:00|5771.1|5766.1|5770.2|5765.2|5771.3|5766.3|5768.5|5763.5|0
1679376300000|2023-03-21 05:25:00|5770.1|5765.1|5767.8|5762.8|5770.3|5765.3|5767.2|5762.2|0
1679376600000|2023-03-21 05:30:00|5767.7|5762.7|5766.2|5761.2|5768|5763|5765.7|5760.7|0
1679376900000|2023-03-21 05:35:00|5766.3|5761.3|5766|5761|5766.6|5761.6|5765.6|5760.6|0
1679377200000|2023-03-21 05:40:00|5766.1|5761.1|5766.2|5761.2|5766.6|5761.6|5764.3|5759.3|0
1679377500000|2023-03-21 05:45:00|5766.4|5761.4|5766.7|5761.7|5767.5|5762.5|5766.1|5761.1|0
1679377800000|2023-03-21 05:50:00|5766.8|5761.8|5767.8|5762.8|5768|5763|5766.6|5761.6|0
1679378100000|2023-03-21 05:55:00|5767.7|5762.7|5767.6|5762.6|5768.2|5763.2|5766.5|5761.5|0
1679378400000|2023-03-21 06:00:00|5767.5|5762.5|5769|5764|5769.9|5764.9|5767.4|5762.4|0
1679378700000|2023-03-21 06:05:00|5769.1|5764.1|5766.6|5761.6|5769.3|5764.3|5766.4|5761.4|0
1679379000000|2023-03-21 06:10:00|5766.4|5761.4|5767.5|5762.5|5767.9|5762.9|5765.8|5760.8|0
1679379300000|2023-03-21 06:15:00|5767.7|5762.7|5767.1|5762.1|5767.7|5762.7|5765|5760|0
1679379600000|2023-03-21 06:20:00|5767|5762|5768.6|5763.6|5768.7|5763.7|5766.3|5761.3|0
1679379900000|2023-03-21 06:25:00|5768.5|5763.5|5768.8|5763.8|5769.7|5764.7|5768.3|5763.3|0
1679380200000|2023-03-21 06:30:00|5768.9|5763.9|5769.2|5764.2|5770.1|5765.1|5768.2|5763.2|0
1679380500000|2023-03-21 06:35:00|5769.3|5764.3|5770.4|5765.4|5770.5|5765.5|5767.7|5762.7|0
1679380800000|2023-03-21 06:40:00|5770.6|5765.6|5770|5765|5771.6|5766.6|5768.5|5763.5|0
1679381100000|2023-03-21 06:45:00|5769.9|5764.9|5771.1|5766.1|5772.4|5767.4|5769.3|5764.3|0
1679381400000|2023-03-21 06:50:00|5770.9|5765.9|5770|5765|5771.5|5766.5|5769.3|5764.3|0
1679381700000|2023-03-21 06:55:00|5770.1|5765.1|5772.7|5767.7|5773.4|5768.4|5769.9|5764.9|0
1679382000000|2023-03-21 07:00:00|5772.5|5767.5|5773.8|5768.8|5776.2|5771.2|5771.7|5766.7|0
1679382300000|2023-03-21 07:05:00|5773.6|5768.6|5771.9|5766.9|5773.7|5768.7|5769.8|5764.8|0
1679382600000|2023-03-21 07:10:00|5772.1|5767.1|5771|5766|5772.6|5767.6|5769|5764|0
1679382900000|2023-03-21 07:15:00|5770.8|5765.8|5775.1|5770.1|5777.2|5772.2|5770.8|5765.8|0
1679383200000|2023-03-21 07:20:00|5775.2|5770.2|5774.7|5769.7|5775.7|5770.7|5773.2|5768.2|0
1679383500000|2023-03-21 07:25:00|5774.6|5769.6|5781.7|5776.7|5782.6|5777.6|5773.8|5768.8|0
1679383800000|2023-03-21 07:30:00|5781.8|5776.8|5782|5777|5783.7|5778.7|5780.9|5775.9|0
1679384100000|2023-03-21 07:35:00|5782.1|5777.1|5781.6|5776.6|5783.8|5778.8|5781.6|5776.6|0
1679384400000|2023-03-21 07:40:00|5781.4|5776.4|5789|5784|5790.7|5785.7|5781.3|5776.3|0
1679384700000|2023-03-21 07:45:00|5788.9|5783.9|5790.3|5785.3|5790.7|5785.7|5788.1|5783.1|0
1679385000000|2023-03-21 07:50:00|5790.4|5785.4|5785|5780|5791.2|5786.2|5785|5780|0
1679385300000|2023-03-21 07:55:00|5785.1|5780.1|5784.3|5779.3|5786.1|5781.1|5783.8|5778.8|0
1679385600000|2023-03-21 08:00:00|5785|5780|5795.8|5792.8|5802.7|5799.7|5782|5777|0
1679385900000|2023-03-21 08:05:00|5795.3|5792.3|5792.8|5789.8|5800|5797|5792.7|5789.7|0
1679386200000|2023-03-21 08:10:00|5792.7|5789.7|5790.1|5787.1|5794|5791|5787.8|5784.8|0
1679386500000|2023-03-21 08:15:00|5790.7|5787.7|5794.6|5791.6|5794.6|5791.6|5790.2|5787.2|0
1679386800000|2023-03-21 08:20:00|5794.7|5791.7|5797.5|5794.5|5797.8|5794.8|5793.8|5790.8|0
1679387100000|2023-03-21 08:25:00|5797.3|5794.3|5798.8|5795.8|5799.1|5796.1|5795.3|5792.3|0
1679387400000|2023-03-21 08:30:00|5798.7|5795.7|5798.9|5795.9|5800.4|5797.4|5797.7|5794.7|0
1679387700000|2023-03-21 08:35:00|5798.8|5795.8|5793.4|5790.4|5798.8|5795.8|5793.3|5790.3|0
1679388000000|2023-03-21 08:40:00|5793.5|5790.5|5790.9|5787.9|5794.2|5791.2|5790.4|5787.4|0
1679388300000|2023-03-21 08:45:00|5790.7|5787.7|5791.6|5788.6|5793|5790|5790.6|5787.6|0
1679388600000|2023-03-21 08:50:00|5792.1|5789.1|5792.4|5789.4|5793.1|5790.1|5791|5788|0
1679388900000|2023-03-21 08:55:00|5792.3|5789.3|5791.5|5788.5|5794.2|5791.2|5791.5|5788.5|0
1679389200000|2023-03-21 09:00:00|5791.4|5788.4|5790.4|5787.4|5793|5790|5789.7|5786.7|0
1679389500000|2023-03-21 09:05:00|5790.8|5787.8|5790.2|5787.2|5790.8|5787.8|5788.1|5785.1|0
1679389800000|2023-03-21 09:10:00|5790.3|5787.3|5791.1|5788.1|5791.3|5788.3|5789.5|5786.5|0
1679390100000|2023-03-21 09:15:00|5790.7|5787.7|5792.2|5789.2|5793.5|5790.5|5790.7|5787.7|0
1679390400000|2023-03-21 09:20:00|5792.3|5789.3|5790.4|5787.4|5792.7|5789.7|5790.2|5787.2|0
1679390700000|2023-03-21 09:25:00|5790.6|5787.6|5792.9|5789.9|5793|5790|5789|5786|0
1679391000000|2023-03-21 09:30:00|5792.8|5789.8|5793.6|5790.6|5796.2|5793.2|5792.7|5789.7|0
1679391300000|2023-03-21 09:35:00|5793.7|5790.7|5791.2|5788.2|5794.3|5791.3|5790.8|5787.8|0
1679391600000|2023-03-21 09:40:00|5791.3|5788.3|5790.3|5787.3|5791.8|5788.8|5790.1|5787.1|0
1679391900000|2023-03-21 09:45:00|5790.4|5787.4|5789.9|5786.9|5793|5790|5789.9|5786.9|0
1679392200000|2023-03-21 09:50:00|5790|5787|5788.5|5785.5|5790|5787|5786.6|5783.6|0
1679392500000|2023-03-21 09:55:00|5787.9|5784.9|5792.3|5789.3|5792.3|5789.3|5787.7|5784.7|0
1679392800000|2023-03-21 10:00:00|5792.1|5789.1|5793.9|5790.9|5795.3|5792.3|5791.9|5788.9|0
1679393100000|2023-03-21 10:05:00|5794.1|5791.1|5792.8|5789.8|5794.1|5791.1|5791.9|5788.9|0
1679393400000|2023-03-21 10:10:00|5792.9|5789.9|5794.1|5791.1|5794.5|5791.5|5791|5788|0
1679393700000|2023-03-21 10:15:00|5794.4|5791.4|5794.5|5791.5|5794.9|5791.9|5793.4|5790.4|0
1679394000000|2023-03-21 10:20:00|5794.8|5791.8|5795.7|5792.7|5797.6|5794.6|5794.8|5791.8|0
1679394300000|2023-03-21 10:25:00|5795.8|5792.8|5806.4|5803.4|5808.7|5805.7|5795.8|5792.8|0
1679394600000|2023-03-21 10:30:00|5806.5|5803.5|5804.5|5801.5|5806.8|5803.8|5803.3|5800.3|0
1679394900000|2023-03-21 10:35:00|5804.6|5801.6|5806.5|5803.5|5807.1|5804.1|5804.4|5801.4|0
1679395200000|2023-03-21 10:40:00|5806.6|5803.6|5806.9|5803.9|5808.9|5805.9|5806.5|5803.5|0
1679395500000|2023-03-21 10:45:00|5806.8|5803.8|5800.8|5797.8|5807|5804|5800.4|5797.4|0
1679395800000|2023-03-21 10:50:00|5800.7|5797.7|5799|5796|5800.7|5797.7|5798.8|5795.8|0
1679396100000|2023-03-21 10:55:00|5798.9|5795.9|5797.8|5794.8|5799|5796|5797.1|5794.1|0
1679396400000|2023-03-21 11:00:00|5797.2|5794.2|5805|5802|5805.8|5802.8|5796.2|5793.2|0
1679396700000|2023-03-21 11:05:00|5804.9|5801.9|5813.7|5810.7|5815.9|5812.9|5803.5|5800.5|0
1679397000000|2023-03-21 11:10:00|5813.9|5810.9|5814.4|5811.4|5817.7|5814.7|5813|5810|0
1679397300000|2023-03-21 11:15:00|5814.2|5811.2|5820|5817|5820|5817|5812.9|5809.9|0
1679397600000|2023-03-21 11:20:00|5819.9|5816.9|5826.1|5823.1|5826.6|5823.6|5819|5816|0
1679397900000|2023-03-21 11:25:00|5826|5823|5830.4|5827.4|5830.7|5827.7|5824.1|5821.1|0
1679398200000|2023-03-21 11:30:00|5830.5|5827.5|5828.4|5825.4|5830.5|5827.5|5827.9|5824.9|0
1679398500000|2023-03-21 11:35:00|5828.3|5825.3|5828.3|5825.3|5832.6|5829.6|5827.9|5824.9|0
1679398800000|2023-03-21 11:40:00|5828.5|5825.5|5833.1|5830.1|5835|5832|5828.5|5825.5|0
1679399100000|2023-03-21 11:45:00|5833.2|5830.2|5828.7|5825.7|5833.2|5830.2|5828.4|5825.4|0
1679399400000|2023-03-21 11:50:00|5828.4|5825.4|5835|5832|5836.1|5833.1|5828.4|5825.4|0
1679399700000|2023-03-21 11:55:00|5834.8|5831.8|5832.1|5829.1|5834.9|5831.9|5831.4|5828.4|0
1679400000000|2023-03-21 12:00:00|5832|5829|5829.7|5826.7|5833.2|5830.2|5829.2|5826.2|0
1679400300000|2023-03-21 12:05:00|5829.9|5826.9|5827.9|5824.9|5831.7|5828.7|5825.6|5822.6|0
1679400600000|2023-03-21 12:10:00|5827.8|5824.8|5818.1|5815.1|5828.3|5825.3|5817.9|5814.9|0
1679400900000|2023-03-21 12:15:00|5818.2|5815.2|5817|5814|5821.3|5818.3|5816.7|5813.7|0
1679401200000|2023-03-21 12:20:00|5817.2|5814.2|5819.9|5816.9|5821.3|5818.3|5817.2|5814.2|0
1679401500000|2023-03-21 12:25:00|5820|5817|5822.5|5819.5|5824.4|5821.4|5819.8|5816.8|0
1679401800000|2023-03-21 12:30:00|5822.6|5819.6|5825.2|5822.2|5825.5|5822.5|5821.1|5818.1|0
1679402100000|2023-03-21 12:35:00|5825.6|5822.6|5826.7|5823.7|5827.2|5824.2|5822.4|5819.4|0
1679402400000|2023-03-21 12:40:00|5826.8|5823.8|5817.1|5814.1|5826.8|5823.8|5817.1|5814.1|0
1679402700000|2023-03-21 12:45:00|5817.6|5814.6|5817.8|5814.8|5819.8|5816.8|5815.2|5812.2|0
1679403000000|2023-03-21 12:50:00|5817.9|5814.9|5825|5822|5825|5822|5816.5|5813.5|0
1679403300000|2023-03-21 12:55:00|5825.1|5822.1|5819.2|5816.2|5825.2|5822.2|5815.9|5812.9|0
1679403600000|2023-03-21 13:00:00|5819.4|5816.4|5821.6|5818.6|5821.6|5818.6|5818|5815|0
1679403900000|2023-03-21 13:05:00|5821.7|5818.7|5827.6|5824.6|5828.6|5825.6|5821.7|5818.7|0
1679404200000|2023-03-21 13:10:00|5827.7|5824.7|5833|5830|5834.5|5831.5|5827.3|5824.3|0
1679404500000|2023-03-21 13:15:00|5832.9|5829.9|5829.7|5826.7|5834.9|5831.9|5827.9|5824.9|0
1679404800000|2023-03-21 13:20:00|5829.8|5826.8|5835|5832|5835.7|5832.7|5827.5|5824.5|0
1679405100000|2023-03-21 13:25:00|5832.5|5829.5|5827.3|5824.3|5832.5|5829.5|5824.6|5821.6|0
1679405400000|2023-03-21 13:30:00|5828.6|5825.6|5838.2|5836.4|5842.9|5841.1|5824.2|5822.4|0
1679405700000|2023-03-21 13:35:00|5839|5837.2|5825.5|5823.7|5844.6|5842.8|5825.1|5823.3|0
1679406000000|2023-03-21 13:40:00|5825.6|5823.8|5829.5|5827.7|5841.9|5840.1|5825.6|5823.8|0
1679406300000|2023-03-21 13:45:00|5829.7|5827.9|5823.6|5821.8|5838.4|5836.6|5813.5|5811.7|0
1679406600000|2023-03-21 13:50:00|5824.6|5822.8|5835.1|5833.3|5838.2|5836.4|5824.4|5822.6|0
1679406900000|2023-03-21 13:55:00|5835.2|5833.4|5850|5848.2|5851.8|5850|5835|5833.2|0
1679407200000|2023-03-21 14:00:00|5850.8|5849|5836.5|5834.7|5859.9|5858.1|5833.4|5831.6|0
1679407500000|2023-03-21 14:05:00|5836.6|5834.8|5823.2|5821.4|5838.4|5836.6|5813.2|5811.4|0
1679407800000|2023-03-21 14:10:00|5823.1|5821.3|5814.5|5812.7|5834.2|5832.4|5813.5|5811.7|0
1679408100000|2023-03-21 14:15:00|5813.2|5811.4|5816.8|5815|5820.7|5818.9|5801.5|5799.7|0
1679408400000|2023-03-21 14:20:00|5817.2|5815.4|5798.3|5796.5|5820.6|5818.8|5796.3|5794.5|0
1679408700000|2023-03-21 14:25:00|5798|5796.2|5804.6|5802.8|5805.7|5803.9|5791.9|5790.1|0
1679409000000|2023-03-21 14:30:00|5804.7|5802.9|5801|5799.2|5812.2|5810.4|5798.7|5796.9|0
1679409300000|2023-03-21 14:35:00|5801.3|5799.5|5813|5811.2|5815.6|5813.8|5793.7|5791.9|0
1679409600000|2023-03-21 14:40:00|5813.2|5811.4|5809.5|5807.7|5816.3|5814.5|5803.9|5802.1|0
1679409900000|2023-03-21 14:45:00|5809.4|5807.6|5816.8|5815|5820.3|5818.5|5808.7|5806.9|0
1679410200000|2023-03-21 14:50:00|5816.7|5814.9|5789.8|5788|5816.7|5814.9|5789.7|5787.9|0
1679410500000|2023-03-21 14:55:00|5789.5|5787.7|5793.7|5791.9|5796.2|5794.4|5782.4|5780.6|0
1679410800000|2023-03-21 15:00:00|5794.2|5792.4|5795.5|5793.7|5803.4|5801.6|5791|5789.2|0
1679411100000|2023-03-21 15:05:00|5795.7|5793.9|5801.4|5799.6|5805|5803.2|5790.7|5788.9|0
1679411400000|2023-03-21 15:10:00|5802|5800.2|5817.4|5815.6|5817.8|5816|5800.2|5798.4|0
1679411700000|2023-03-21 15:15:00|5817.2|5815.4|5820.2|5818.4|5823.8|5822|5816.1|5814.3|0
1679412000000|2023-03-21 15:20:00|5820.1|5818.3|5813.1|5811.3|5821.3|5819.5|5808.7|5806.9|0
1679412300000|2023-03-21 15:25:00|5813.3|5811.5|5808.4|5806.6|5817|5815.2|5806.2|5804.4|0
1679412600000|2023-03-21 15:30:00|5808.1|5806.3|5810.6|5808.8|5816|5814.2|5807.4|5805.6|0
1679412900000|2023-03-21 15:35:00|5810.7|5808.9|5802.3|5800.5|5813.4|5811.6|5796|5794.2|0
1679413200000|2023-03-21 15:40:00|5802.2|5800.4|5793.7|5791.9|5804.6|5802.8|5788.2|5786.4|0
1679413500000|2023-03-21 15:45:00|5793.5|5791.7|5788.5|5786.7|5793.9|5792.1|5782.1|5780.3|0
1679413800000|2023-03-21 15:50:00|5789.3|5787.5|5800.2|5798.4|5800.2|5798.4|5788.2|5786.4|0
1679414100000|2023-03-21 15:55:00|5800.4|5798.6|5797.7|5795.9|5804.1|5802.3|5797.2|5795.4|0
1679414400000|2023-03-21 16:00:00|5796.1|5794.3|5803.2|5801.4|5807|5805.2|5795.6|5793.8|0
1679414700000|2023-03-21 16:05:00|5802.6|5800.8|5817.2|5815.4|5818.7|5816.9|5801.6|5799.8|0
1679415000000|2023-03-21 16:10:00|5817.7|5815.9|5819.9|5818.1|5823.5|5821.7|5817.7|5815.9|0
1679415300000|2023-03-21 16:15:00|5820.4|5818.6|5821.2|5819.4|5825.1|5823.3|5815.1|5813.3|0
1679415600000|2023-03-21 16:20:00|5821.7|5819.9|5825.3|5823.5|5829.8|5828|5821.5|5819.7|0
1679415900000|2023-03-21 16:25:00|5825.6|5823.8|5828.3|5826.5|5830.9|5829.1|5823.4|5821.6|0
1679416200000|2023-03-21 16:30:00|5828.1|5826.3|5840.8|5839|5842.6|5840.8|5828.1|5826.3|0
1679416500000|2023-03-21 16:35:00|5841.1|5839.3|5840|5838.2|5845.6|5843.8|5837.3|5835.5|0
1679416800000|2023-03-21 16:40:00|5840.4|5838.6|5835.8|5834|5841.8|5840|5834.8|5833|0
1679417100000|2023-03-21 16:45:00|5836.4|5834.6|5836.1|5834.3|5839|5837.2|5830.5|5828.7|0
1679417400000|2023-03-21 16:50:00|5836.2|5834.4|5842.4|5840.6|5847|5845.2|5834.3|5832.5|0
1679417700000|2023-03-21 16:55:00|5842.2|5840.4|5849.2|5847.4|5853.3|5851.5|5841.3|5839.5|0
1679418000000|2023-03-21 17:00:00|5850|5848.2|5841.5|5839.7|5850.8|5849|5839.3|5837.5|0
1679418300000|2023-03-21 17:05:00|5841.4|5839.6|5844.6|5842.8|5846.5|5844.7|5839.7|5837.9|0
1679418600000|2023-03-21 17:10:00|5844.9|5843.1|5850.4|5848.6|5853.8|5852|5843.9|5842.1|0
1679418900000|2023-03-21 17:15:00|5850.9|5849.1|5854.7|5852.9|5857|5855.2|5848.7|5846.9|0
1679419200000|2023-03-21 17:20:00|5855.3|5853.5|5848.6|5846.8|5856.7|5854.9|5848.6|5846.8|0
1679419500000|2023-03-21 17:25:00|5849.2|5847.4|5861.2|5859.4|5862.4|5860.6|5846.6|5844.8|0
1679419800000|2023-03-21 17:30:00|5861.6|5859.8|5862.8|5861|5866.5|5864.7|5861.6|5859.8|0
1679420100000|2023-03-21 17:35:00|5863|5861.2|5858.6|5856.8|5866.1|5864.3|5857|5855.2|0
1679420400000|2023-03-21 17:40:00|5858.7|5856.9|5857.7|5855.9|5860.7|5858.9|5854.3|5852.5|0
1679420700000|2023-03-21 17:45:00|5857.9|5856.1|5856.3|5854.5|5861.7|5859.9|5855.1|5853.3|0
1679421000000|2023-03-21 17:50:00|5856.1|5854.3|5862.2|5860.4|5862.2|5860.4|5853.6|5851.8|0
1679421300000|2023-03-21 17:55:00|5862.3|5860.5|5849.2|5847.4|5864.2|5862.4|5849.2|5847.4|0
1679421600000|2023-03-21 18:00:00|5850|5848.2|5858.8|5857|5858.8|5857|5847.5|5845.7|0
1679421900000|2023-03-21 18:05:00|5858.4|5856.6|5862.4|5860.6|5864.2|5862.4|5857.4|5855.6|0
1679422200000|2023-03-21 18:10:00|5862.8|5861|5861.3|5859.5|5865.7|5863.9|5860|5858.2|0
1679422500000|2023-03-21 18:15:00|5861.1|5859.3|5859.8|5858|5864|5862.2|5858.6|5856.8|0
1679422800000|2023-03-21 18:20:00|5859.6|5857.8|5861.1|5859.3|5862.2|5860.4|5855|5853.2|0
1679423100000|2023-03-21 18:25:00|5861.6|5859.8|5864.5|5862.7|5866.4|5864.6|5860.2|5858.4|0
1679423400000|2023-03-21 18:30:00|5864.8|5863|5869|5867.2|5869.2|5867.4|5863.2|5861.4|0
1679423700000|2023-03-21 18:35:00|5868.8|5867|5867.6|5865.8|5871.5|5869.7|5865.5|5863.7|0
1679424000000|2023-03-21 18:40:00|5867.7|5865.9|5870.3|5868.5|5872.3|5870.5|5866.4|5864.6|0
1679424300000|2023-03-21 18:45:00|5870.5|5868.7|5878.6|5876.8|5879.7|5877.9|5869.7|5867.9|0
1679424600000|2023-03-21 18:50:00|5879|5877.2|5879.4|5877.6|5881.5|5879.7|5875.1|5873.3|0
1679424900000|2023-03-21 18:55:00|5880|5878.2|5882.3|5880.5|5888.3|5886.5|5878.1|5876.3|0
1679425200000|2023-03-21 19:00:00|5882.2|5880.4|5884.7|5882.9|5888.4|5886.6|5880.8|5879|0
1679425500000|2023-03-21 19:05:00|5884.4|5882.6|5885.3|5883.5|5886|5884.2|5880.6|5878.8|0
1679425800000|2023-03-21 19:10:00|5885.4|5883.6|5882.9|5881.1|5890.9|5889.1|5882.2|5880.4|0
1679426100000|2023-03-21 19:15:00|5884.4|5882.6|5889|5887.2|5891.3|5889.5|5881.1|5879.3|0
1679426400000|2023-03-21 19:20:00|5889.1|5887.3|5884.3|5882.5|5893.4|5891.6|5883.1|5881.3|0
1679426700000|2023-03-21 19:25:00|5884.1|5882.3|5888|5886.2|5890.2|5888.4|5877.9|5876.1|0
1679427000000|2023-03-21 19:30:00|5888.4|5886.6|5883|5881.2|5890.4|5888.6|5882.3|5880.5|0
1679427300000|2023-03-21 19:35:00|5882.9|5881.1|5898.2|5896.4|5898.6|5896.8|5882.6|5880.8|0
1679427600000|2023-03-21 19:40:00|5898.9|5897.1|5906.5|5904.7|5906.5|5904.7|5897.9|5896.1|0
1679427900000|2023-03-21 19:45:00|5906.2|5904.4|5904.8|5903|5906.8|5905|5900.7|5898.9|0
1679428200000|2023-03-21 19:50:00|5900.9|5899.1|5901.5|5899.7|5907.7|5905.9|5899.5|5897.7|0
1679428500000|2023-03-21 19:55:00|5901|5899.2|5893.4|5891.6|5901|5899.2|5885.9|5884.1|0
1679428800000|2023-03-21 20:00:00|5894|5891|5890.7|5887.7|5894.9|5891.9|5887.3|5884.3|0
1679429100000|2023-03-21 20:05:00|5890.6|5887.6|5888.7|5885.7|5891.3|5888.3|5888.7|5885.7|0
1679429400000|2023-03-21 20:10:00|5888.9|5885.9|5887.1|5884.1|5889.2|5886.2|5887.1|5884.1|0
1679429700000|2023-03-21 20:15:00|5887.3|5884.3|5887.3|5884.3|5887.3|5884.3|5885.9|5882.9|0
1679430000000|2023-03-21 20:20:00|5887.4|5884.4|5891.6|5888.6|5891.8|5888.8|5887|5884|0
1679430300000|2023-03-21 20:25:00|5891.5|5888.5|5891.4|5888.4|5891.6|5888.6|5890.2|5887.2|0
1679430600000|2023-03-21 20:30:00|5891.5|5888.5|5891|5888|5892.4|5889.4|5890.9|5887.9|0
1679430900000|2023-03-21 20:35:00|5890.9|5887.9|5890.3|5887.3|5891.8|5888.8|5890.2|5887.2|0
1679431200000|2023-03-21 20:40:00|5890|5887|5890.4|5887.4|5891|5888|5889.4|5886.4|0
1679431500000|2023-03-21 20:45:00|5890.2|5887.2|5890.2|5887.2|5890.4|5887.4|5889.5|5886.5|0
1679431800000|2023-03-21 20:50:00|5890.1|5887.1|5888.7|5885.7|5890.1|5887.1|5888.7|5885.7|0
1679432100000|2023-03-21 20:55:00|5888.6|5885.6|5887.4|5884.4|5889|5886|5887.3|5884.3|0
1679432400000|2023-03-21 21:00:00|5887.3|5884.3|5887.9|5884.9|5887.9|5884.9|5887|5884|0
1679432700000|2023-03-21 21:05:00|5887.8|5884.8|5888.1|5885.1|5888.3|5885.3|5887.2|5884.2|0
1679433000000|2023-03-21 21:10:00|5888.2|5885.2|5886.8|5883.8|5888.2|5885.2|5886.8|5883.8|0
1679433300000|2023-03-21 21:15:00|5886.9|5883.9|5885.1|5882.1|5886.9|5883.9|5885.1|5882.1|0
1679433600000|2023-03-21 21:20:00|5885.2|5882.2|5884.1|5881.1|5885.2|5882.2|5884.1|5881.1|0
1679433900000|2023-03-21 21:25:00|5884|5881|5884.5|5881.5|5884.6|5881.6|5883.9|5880.9|0
1679434200000|2023-03-21 21:30:00|5884.6|5881.6|5885.1|5882.1|5885.2|5882.2|5884.5|5881.5|0
1679434500000|2023-03-21 21:35:00|5885|5882|5884|5881|5885.1|5882.1|5883.7|5880.7|0
1679434800000|2023-03-21 21:40:00|5883.9|5880.9|5883.5|5880.5|5883.9|5880.9|5883.3|5880.3|0
1679435100000|2023-03-21 21:45:00|5883.4|5880.4|5882.1|5879.1|5883.6|5880.6|5881.8|5878.8|0
1679435400000|2023-03-21 21:50:00|5882|5879|5881.8|5878.8|5882|5879|5881.6|5878.6|0
1679435700000|2023-03-21 21:55:00|5881.7|5878.7|5881.2|5878.2|5881.7|5878.7|5880.8|5877.8|0
1679436000000|2023-03-21 22:00:00|5881.7|5878.7|5882.4|5879.4|5883|5880|5881.7|5878.7|0
1679436300000|2023-03-21 22:05:00|5882.6|5879.6|5883.7|5880.7|5884|5881|5882.5|5879.5|0
1679436600000|2023-03-21 22:10:00|5883.6|5880.6|5882.8|5879.8|5883.9|5880.9|5882.8|5879.8|0
1679436900000|2023-03-21 22:15:00|5882.9|5879.9|5882.2|5879.2|5883.4|5880.4|5882.2|5879.2|0
1679437200000|2023-03-21 22:20:00|5882.4|5879.4|5882.4|5879.4|5882.5|5879.5|5881.9|5878.9|0
1679437500000|2023-03-21 22:25:00|5882.2|5879.2|5882.3|5879.3|5882.9|5879.9|5882|5879|0
1679437800000|2023-03-21 22:30:00|5882.4|5879.4|5882.5|5879.5|5883|5880|5882.4|5879.4|0
1679438100000|2023-03-21 22:35:00|5882.6|5879.6|5881.8|5878.8|5882.6|5879.6|5881.6|5878.6|0
1679438400000|2023-03-21 22:40:00|5881.7|5878.7|5881.8|5878.8|5882.1|5879.1|5881.6|5878.6|0
1679438700000|2023-03-21 22:45:00|5881.7|5878.7|5881.4|5878.4|5881.8|5878.8|5881|5878|0
1679439000000|2023-03-21 22:50:00|5881.5|5878.5|5882|5879|5882.2|5879.2|5881.3|5878.3|0
1679439300000|2023-03-21 22:55:00|5882.2|5879.2|5882.9|5879.9|5883.4|5880.4|5882.2|5879.2|0
1679439600000|2023-03-21 23:00:00|5882.8|5879.8|5882.5|5879.5|5883|5880|5882.2|5879.2|0
1679439900000|2023-03-21 23:05:00|5882.6|5879.6|5882|5879|5882.8|5879.8|5882|5879|0
1679440200000|2023-03-21 23:10:00|5882.3|5879.3|5881.9|5878.9|5882.5|5879.5|5881.8|5878.8|0
1679440500000|2023-03-21 23:15:00|5881.8|5878.8|5882|5879|5882.1|5879.1|5881.4|5878.4|0
1679440800000|2023-03-21 23:20:00|5881.9|5878.9|5882.2|5879.2|5882.4|5879.4|5881.9|5878.9|0
1679441100000|2023-03-21 23:25:00|5882.3|5879.3|5883.8|5880.8|5884.2|5881.2|5882.3|5879.3|0
1679441400000|2023-03-21 23:30:00|5883.7|5880.7|5883.1|5880.1|5883.8|5880.8|5882.7|5879.7|0
1679441700000|2023-03-21 23:35:00|5883|5880|5882.9|5879.9|5883.1|5880.1|5882.2|5879.2|0
1679442000000|2023-03-21 23:40:00|5883|5880|5882.3|5879.3|5883.3|5880.3|5882.3|5879.3|0
1679442300000|2023-03-21 23:45:00|5882.2|5879.2|5881.5|5878.5|5882.4|5879.4|5881.3|5878.3|0
1679442600000|2023-03-21 23:50:00|5881.4|5878.4|5882|5879|5882.2|5879.2|5881|5878|0
1679442900000|2023-03-21 23:55:00|5881.7|5878.7|5882.7|5877.7|5882.9|5879.4|5881|5877.7|0
1679443200000|2023-03-22 00:00:00|5882.5|5877.5|5878.1|5873.1|5884|5879|5877.6|5872.6|0
1679443500000|2023-03-22 00:05:00|5878.3|5873.3|5880.4|5875.4|5881.7|5876.7|5878.3|5873.3|0
1679443800000|2023-03-22 00:10:00|5880.3|5875.3|5881.7|5876.7|5881.9|5876.9|5880.1|5875.1|0
1679444100000|2023-03-22 00:15:00|5881.6|5876.6|5880.8|5875.8|5882|5877|5880|5875|0
1679444400000|2023-03-22 00:20:00|5880.7|5875.7|5880.4|5875.4|5881.6|5876.6|5879|5874|0
1679444700000|2023-03-22 00:25:00|5880.3|5875.3|5880.7|5875.7|5881.3|5876.3|5880.1|5875.1|0
1679445000000|2023-03-22 00:30:00|5880.6|5875.6|5880.5|5875.5|5881|5876|5879.7|5874.7|0
1679445300000|2023-03-22 00:35:00|5880.4|5875.4|5878.2|5873.2|5880.4|5875.4|5878|5873|0
1679445600000|2023-03-22 00:40:00|5878.1|5873.1|5881.7|5876.7|5882.4|5877.4|5878|5873|0
1679445900000|2023-03-22 00:45:00|5881.6|5876.6|5883.1|5878.1|5883.5|5878.5|5881.4|5876.4|0
1679446200000|2023-03-22 00:50:00|5883.2|5878.2|5881.8|5876.8|5883.3|5878.3|5881.4|5876.4|0
1679446500000|2023-03-22 00:55:00|5881.7|5876.7|5881.9|5876.9|5882.6|5877.6|5881.7|5876.7|0
1679446800000|2023-03-22 01:00:00|5882|5877|5882|5877|5883.4|5878.4|5880.3|5875.3|0
1679447100000|2023-03-22 01:05:00|5882.1|5877.1|5881.9|5876.9|5882.5|5877.5|5880.8|5875.8|0
1679447400000|2023-03-22 01:10:00|5881.8|5876.8|5882.4|5877.4|5883.1|5878.1|5881.2|5876.2|0
1679447700000|2023-03-22 01:15:00|5882.3|5877.3|5882.6|5877.6|5884.2|5879.2|5882.2|5877.2|0
1679448000000|2023-03-22 01:20:00|5882.8|5877.8|5884.6|5879.6|5884.8|5879.8|5882.3|5877.3|0
1679448300000|2023-03-22 01:25:00|5885.1|5880.1|5886.3|5881.3|5888|5883|5884.9|5879.9|0
1679448600000|2023-03-22 01:30:00|5886.2|5881.2|5885.1|5880.1|5887.6|5882.6|5884.8|5879.8|0
1679448900000|2023-03-22 01:35:00|5885.3|5880.3|5887.6|5882.6|5888.2|5883.2|5884.6|5879.6|0
1679449200000|2023-03-22 01:40:00|5887.5|5882.5|5889.6|5884.6|5890.6|5885.6|5887.1|5882.1|0
1679449500000|2023-03-22 01:45:00|5889.7|5884.7|5888.1|5883.1|5889.8|5884.8|5887.5|5882.5|0
1679449800000|2023-03-22 01:50:00|5887.9|5882.9|5888|5883|5889.4|5884.4|5887.8|5882.8|0
1679450100000|2023-03-22 01:55:00|5888.1|5883.1|5889.8|5884.8|5889.9|5884.9|5888|5883|0
1679450400000|2023-03-22 02:00:00|5889.9|5884.9|5889.3|5884.3|5890|5885|5888.3|5883.3|0
1679450700000|2023-03-22 02:05:00|5889.4|5884.4|5888|5883|5890|5885|5887.8|5882.8|0
1679451000000|2023-03-22 02:10:00|5888.1|5883.1|5888.3|5883.3|5889.9|5884.9|5887.8|5882.8|0
1679451300000|2023-03-22 02:15:00|5888.4|5883.4|5887.8|5882.8|5888.8|5883.8|5887.3|5882.3|0
1679451600000|2023-03-22 02:20:00|5887.9|5882.9|5887.6|5882.6|5888.3|5883.3|5887.1|5882.1|0
1679451900000|2023-03-22 02:25:00|5887.7|5882.7|5887.6|5882.6|5888.7|5883.7|5887.6|5882.6|0
1679452200000|2023-03-22 02:30:00|5887.4|5882.4|5884.8|5879.8|5887.5|5882.5|5883.6|5878.6|0
1679452500000|2023-03-22 02:35:00|5884.5|5879.5|5886.3|5881.3|5887.1|5882.1|5884.2|5879.2|0
1679452800000|2023-03-22 02:40:00|5885.7|5880.7|5885.7|5880.7|5886.3|5881.3|5885.1|5880.1|0
1679453100000|2023-03-22 02:45:00|5886|5881|5886.1|5881.1|5886.6|5881.6|5885.5|5880.5|0
1679453400000|2023-03-22 02:50:00|5886|5881|5884.8|5879.8|5886.3|5881.3|5884|5879|0
1679453700000|2023-03-22 02:55:00|5884.7|5879.7|5885.5|5880.5|5886.1|5881.1|5883.7|5878.7|0
1679454000000|2023-03-22 03:00:00|5885.6|5880.6|5883.8|5878.8|5885.8|5880.8|5883.2|5878.2|0
1679454300000|2023-03-22 03:05:00|5883.9|5878.9|5884|5879|5884.9|5879.9|5883.6|5878.6|0
1679454600000|2023-03-22 03:10:00|5884.2|5879.2|5884.7|5879.7|5884.8|5879.8|5883.9|5878.9|0
1679454900000|2023-03-22 03:15:00|5884.8|5879.8|5884.6|5879.6|5885|5880|5884.1|5879.1|0
1679455200000|2023-03-22 03:20:00|5884.4|5879.4|5884.8|5879.8|5885.9|5880.9|5884.1|5879.1|0
1679455500000|2023-03-22 03:25:00|5884.7|5879.7|5884.4|5879.4|5885|5880|5884|5879|0
1679455800000|2023-03-22 03:30:00|5884.5|5879.5|5886|5881|5886.4|5881.4|5884.4|5879.4|0
1679456100000|2023-03-22 03:35:00|5885.9|5880.9|5885.4|5880.4|5886.5|5881.5|5884.9|5879.9|0
1679456400000|2023-03-22 03:40:00|5885.2|5880.2|5885.3|5880.3|5886.1|5881.1|5885|5880|0
1679456700000|2023-03-22 03:45:00|5885.5|5880.5|5885.3|5880.3|5886.1|5881.1|5885.2|5880.2|0
1679457000000|2023-03-22 03:50:00|5885.2|5880.2|5885.1|5880.1|5885.4|5880.4|5884.3|5879.3|0
1679457300000|2023-03-22 03:55:00|5885.3|5880.3|5885.8|5880.8|5886.1|5881.1|5884.8|5879.8|0
1679457600000|2023-03-22 04:00:00|5885.6|5880.6|5885.4|5880.4|5886.6|5881.6|5884.9|5879.9|0
1679457900000|2023-03-22 04:05:00|5885.5|5880.5|5886.7|5881.7|5886.8|5881.8|5885|5880|0
1679458200000|2023-03-22 04:10:00|5886.6|5881.6|5888.3|5883.3|5888.9|5883.9|5886.6|5881.6|0
1679458500000|2023-03-22 04:15:00|5888.2|5883.2|5887.8|5882.8|5888.4|5883.4|5887.3|5882.3|0
1679458800000|2023-03-22 04:20:00|5887.9|5882.9|5886.6|5881.6|5888.3|5883.3|5886.1|5881.1|0
1679459100000|2023-03-22 04:25:00|5886.5|5881.5|5886.6|5881.6|5887|5882|5885.9|5880.9|0
1679459400000|2023-03-22 04:30:00|5886.5|5881.5|5887.7|5882.7|5888.2|5883.2|5886.1|5881.1|0
1679459700000|2023-03-22 04:35:00|5887.6|5882.6|5887.8|5882.8|5888.1|5883.1|5887.3|5882.3|0
1679460000000|2023-03-22 04:40:00|5887.6|5882.6|5889.3|5884.3|5890.5|5885.5|5887.6|5882.6|0
1679460300000|2023-03-22 04:45:00|5889.4|5884.4|5888.6|5883.6|5889.9|5884.9|5888.2|5883.2|0
1679460600000|2023-03-22 04:50:00|5888.5|5883.5|5887.2|5882.2|5889|5884|5886.8|5881.8|0
1679460900000|2023-03-22 04:55:00|5887.1|5882.1|5888.5|5883.5|5888.5|5883.5|5886.7|5881.7|0
1679461200000|2023-03-22 05:00:00|5888.4|5883.4|5886.9|5881.9|5889.2|5884.2|5886.9|5881.9|0
1679461500000|2023-03-22 05:05:00|5887|5882|5886.5|5881.5|5887.4|5882.4|5885.6|5880.6|0
1679461800000|2023-03-22 05:10:00|5886.4|5881.4|5885|5880|5886.5|5881.5|5885|5880|0
1679462100000|2023-03-22 05:15:00|5885.1|5880.1|5885.4|5880.4|5886.6|5881.6|5885|5880|0
1679462400000|2023-03-22 05:20:00|5885.6|5880.6|5884.7|5879.7|5886.6|5881.6|5883.2|5878.2|0
1679462700000|2023-03-22 05:25:00|5884.6|5879.6|5884.1|5879.1|5884.8|5879.8|5883.3|5878.3|0
1679463000000|2023-03-22 05:30:00|5884.2|5879.2|5885.4|5880.4|5885.6|5880.6|5883.7|5878.7|0
1679463300000|2023-03-22 05:35:00|5885.5|5880.5|5884.8|5879.8|5885.6|5880.6|5884.6|5879.6|0
1679463600000|2023-03-22 05:40:00|5884.7|5879.7|5884.9|5879.9|5885.1|5880.1|5884.1|5879.1|0
1679463900000|2023-03-22 05:45:00|5885|5880|5884.7|5879.7|5885.4|5880.4|5884.3|5879.3|0
1679464200000|2023-03-22 05:50:00|5884.5|5879.5|5882.7|5877.7|5884.6|5879.6|5882.2|5877.2|0
1679464500000|2023-03-22 05:55:00|5882.6|5877.6|5882.5|5877.5|5883.6|5878.6|5882.1|5877.1|0
1679464800000|2023-03-22 06:00:00|5882.3|5877.3|5881.4|5876.4|5882.9|5877.9|5880.8|5875.8|0
1679465100000|2023-03-22 06:05:00|5881.5|5876.5|5881.8|5876.8|5881.9|5876.9|5880.3|5875.3|0
1679465400000|2023-03-22 06:10:00|5881.7|5876.7|5883.1|5878.1|5883.2|5878.2|5881.5|5876.5|0
1679465700000|2023-03-22 06:15:00|5883|5878|5882.7|5877.7|5883.9|5878.9|5882.2|5877.2|0
1679466000000|2023-03-22 06:20:00|5882.8|5877.8|5883.7|5878.7|5884.7|5879.7|5882.8|5877.8|0
1679466300000|2023-03-22 06:25:00|5883.8|5878.8|5885.2|5880.2|5885.5|5880.5|5883.8|5878.8|0
1679466600000|2023-03-22 06:30:00|5885.5|5880.5|5885.6|5880.6|5886.1|5881.1|5884.7|5879.7|0
1679466900000|2023-03-22 06:35:00|5885.5|5880.5|5885.1|5880.1|5885.7|5880.7|5884.4|5879.4|0
1679467200000|2023-03-22 06:40:00|5885|5880|5883.3|5878.3|5885.2|5880.2|5883.2|5878.2|0
1679467500000|2023-03-22 06:45:00|5883|5878|5883.3|5878.3|5883.8|5878.8|5882.4|5877.4|0
1679467800000|2023-03-22 06:50:00|5883.2|5878.2|5884.7|5879.7|5885.5|5880.5|5882.8|5877.8|0
1679468100000|2023-03-22 06:55:00|5884.3|5879.3|5885.4|5880.4|5885.9|5880.9|5884.1|5879.1|0
1679468400000|2023-03-22 07:00:00|5885.5|5880.5|5881.4|5876.4|5885.6|5880.6|5881.1|5876.1|0
1679468700000|2023-03-22 07:05:00|5881.3|5876.3|5878.4|5873.4|5881.7|5876.7|5876.8|5871.8|0
1679469000000|2023-03-22 07:10:00|5878.1|5873.1|5876.4|5871.4|5878.8|5873.8|5876|5871|0
1679469300000|2023-03-22 07:15:00|5876.5|5871.5|5878.7|5873.7|5879.5|5874.5|5876.3|5871.3|0
1679469600000|2023-03-22 07:20:00|5878.8|5873.8|5877.3|5872.3|5879.2|5874.2|5877.3|5872.3|0
1679469900000|2023-03-22 07:25:00|5877.4|5872.4|5874.8|5869.8|5878.2|5873.2|5874.8|5869.8|0
1679470200000|2023-03-22 07:30:00|5874.7|5869.7|5876.2|5871.2|5876.9|5871.9|5874|5869|0
1679470500000|2023-03-22 07:35:00|5876.3|5871.3|5874.8|5869.8|5876.4|5871.4|5874.3|5869.3|0
1679470800000|2023-03-22 07:40:00|5874.7|5869.7|5867.5|5862.5|5875.4|5870.4|5867.2|5862.2|0
1679471100000|2023-03-22 07:45:00|5867.3|5862.3|5867.7|5862.7|5868.7|5863.7|5865.7|5860.7|0
1679471400000|2023-03-22 07:50:00|5867.8|5862.8|5867.4|5862.4|5870.1|5865.1|5866.8|5861.8|0
1679471700000|2023-03-22 07:55:00|5867.5|5862.5|5866.9|5861.9|5868.7|5863.7|5866.4|5861.4|0
1679472000000|2023-03-22 08:00:00|5866.8|5861.8|5875|5872|5883.1|5880.1|5865.6|5860.6|0
1679472300000|2023-03-22 08:05:00|5874.1|5871.1|5872.7|5869.7|5875.7|5872.7|5869.1|5866.1|0
1679472600000|2023-03-22 08:10:00|5872.5|5869.5|5877.2|5874.2|5880|5877|5872.5|5869.5|0
1679472900000|2023-03-22 08:15:00|5876.4|5873.4|5868.6|5865.6|5876.4|5873.4|5868.4|5865.4|0
1679473200000|2023-03-22 08:20:00|5868.4|5865.4|5869.4|5866.4|5870.8|5867.8|5865.9|5862.9|0
1679473500000|2023-03-22 08:25:00|5869|5866|5869|5866|5872.4|5869.4|5868.3|5865.3|0
1679473800000|2023-03-22 08:30:00|5868.8|5865.8|5870.4|5867.4|5871.6|5868.6|5868.5|5865.5|0
1679474100000|2023-03-22 08:35:00|5870.3|5867.3|5870.8|5867.8|5872.1|5869.1|5869.5|5866.5|0
1679474400000|2023-03-22 08:40:00|5870.9|5867.9|5871.8|5868.8|5871.9|5868.9|5870.5|5867.5|0
1679474700000|2023-03-22 08:45:00|5871.9|5868.9|5874.1|5871.1|5874.1|5871.1|5871.5|5868.5|0
1679475000000|2023-03-22 08:50:00|5874.2|5871.2|5873.8|5870.8|5875.6|5872.6|5872.5|5869.5|0
1679475300000|2023-03-22 08:55:00|5873.7|5870.7|5873.1|5870.1|5874.4|5871.4|5870.9|5867.9|0
1679475600000|2023-03-22 09:00:00|5872.7|5869.7|5869|5866|5872.8|5869.8|5868.3|5865.3|0
1679475900000|2023-03-22 09:05:00|5868.8|5865.8|5874.6|5871.6|5875.3|5872.3|5868.3|5865.3|0
1679476200000|2023-03-22 09:10:00|5874.8|5871.8|5876.3|5873.3|5876.8|5873.8|5874.7|5871.7|0
1679476500000|2023-03-22 09:15:00|5876.2|5873.2|5876|5873|5877.8|5874.8|5875.3|5872.3|0
1679476800000|2023-03-22 09:20:00|5876.1|5873.1|5877.4|5874.4|5877.7|5874.7|5875.6|5872.6|0
1679477100000|2023-03-22 09:25:00|5877.5|5874.5|5879|5876|5879.3|5876.3|5877.3|5874.3|0
1679477400000|2023-03-22 09:30:00|5879.1|5876.1|5878.8|5875.8|5879.2|5876.2|5878.4|5875.4|0
1679477700000|2023-03-22 09:35:00|5878.9|5875.9|5881.2|5878.2|5881.4|5878.4|5878.9|5875.9|0
1679478000000|2023-03-22 09:40:00|5881.3|5878.3|5882.3|5879.3|5883|5880|5881.2|5878.2|0
1679478300000|2023-03-22 09:45:00|5882.4|5879.4|5879.7|5876.7|5882.9|5879.9|5879.6|5876.6|0
1679478600000|2023-03-22 09:50:00|5879.6|5876.6|5879.2|5876.2|5879.9|5876.9|5879|5876|0
1679478900000|2023-03-22 09:55:00|5879.4|5876.4|5880.6|5877.6|5880.6|5877.6|5877.3|5874.3|0
1679479200000|2023-03-22 10:00:00|5880.7|5877.7|5880.8|5877.8|5880.8|5877.8|5879.9|5876.9|0
1679479500000|2023-03-22 10:05:00|5881|5878|5881.5|5878.5|5882.5|5879.5|5880.8|5877.8|0
1679479800000|2023-03-22 10:10:00|5881.4|5878.4|5886.9|5883.9|5886.9|5883.9|5881.4|5878.4|0
1679480100000|2023-03-22 10:15:00|5887.1|5884.1|5890.5|5887.5|5890.5|5887.5|5886.2|5883.2|0
1679480400000|2023-03-22 10:20:00|5890.4|5887.4|5890.5|5887.5|5893|5890|5889.7|5886.7|0
1679480700000|2023-03-22 10:25:00|5890.4|5887.4|5890.8|5887.8|5891.5|5888.5|5889.3|5886.3|0
1679481000000|2023-03-22 10:30:00|5891.1|5888.1|5888.2|5885.2|5891.1|5888.1|5887.8|5884.8|0
1679481300000|2023-03-22 10:35:00|5888|5885|5889.6|5886.6|5889.6|5886.6|5887.1|5884.1|0
1679481600000|2023-03-22 10:40:00|5889.9|5886.9|5890.9|5887.9|5891|5888|5888.9|5885.9|0
1679481900000|2023-03-22 10:45:00|5891|5888|5892.5|5889.5|5892.5|5889.5|5890.8|5887.8|0
1679482200000|2023-03-22 10:50:00|5892.4|5889.4|5896.2|5893.2|5897|5894|5892.4|5889.4|0
1679482500000|2023-03-22 10:55:00|5896.1|5893.1|5893.2|5890.2|5896.1|5893.1|5892.4|5889.4|0
1679482800000|2023-03-22 11:00:00|5894.8|5891.8|5898.9|5895.9|5900.9|5897.9|5893.3|5890.3|0
1679483100000|2023-03-22 11:05:00|5899|5896|5898.6|5895.6|5900.3|5897.3|5898.5|5895.5|0
1679483400000|2023-03-22 11:10:00|5898.5|5895.5|5900.9|5897.9|5901.5|5898.5|5897.9|5894.9|0
1679483700000|2023-03-22 11:15:00|5900.7|5897.7|5904.5|5901.5|5905.3|5902.3|5899.4|5896.4|0
1679484000000|2023-03-22 11:20:00|5904.4|5901.4|5905.2|5902.2|5905.6|5902.6|5902.5|5899.5|0
1679484300000|2023-03-22 11:25:00|5905.3|5902.3|5903.8|5900.8|5905.6|5902.6|5903.7|5900.7|0
1679484600000|2023-03-22 11:30:00|5903.7|5900.7|5900.3|5897.3|5904.1|5901.1|5900.3|5897.3|0
1679484900000|2023-03-22 11:35:00|5900.2|5897.2|5897|5894|5900.4|5897.4|5897|5894|0
1679485200000|2023-03-22 11:40:00|5897.1|5894.1|5891.7|5888.7|5897.6|5894.6|5891.5|5888.5|0
1679485500000|2023-03-22 11:45:00|5891.6|5888.6|5887.3|5884.3|5891.6|5888.6|5887.2|5884.2|0
1679485800000|2023-03-22 11:50:00|5887.4|5884.4|5885.6|5882.6|5888.3|5885.3|5884.4|5881.4|0
1679486100000|2023-03-22 11:55:00|5885.9|5882.9|5886.9|5883.9|5889.6|5886.6|5885.7|5882.7|0
1679486400000|2023-03-22 12:00:00|5887.1|5884.1|5887.5|5884.5|5889.6|5886.6|5887.1|5884.1|0
1679486700000|2023-03-22 12:05:00|5887.7|5884.7|5885.7|5882.7|5887.8|5884.8|5885.3|5882.3|0
1679487000000|2023-03-22 12:10:00|5885.8|5882.8|5880.4|5877.4|5886.1|5883.1|5880.2|5877.2|0
1679487300000|2023-03-22 12:15:00|5880.5|5877.5|5880.3|5877.3|5882.3|5879.3|5878.4|5875.4|0
1679487600000|2023-03-22 12:20:00|5880.2|5877.2|5879.6|5876.6|5881.6|5878.6|5878.7|5875.7|0
1679487900000|2023-03-22 12:25:00|5879.5|5876.5|5880.2|5877.2|5880.6|5877.6|5878|5875|0
1679488200000|2023-03-22 12:30:00|5880.3|5877.3|5881.6|5878.6|5882.9|5879.9|5879.9|5876.9|0
1679488500000|2023-03-22 12:35:00|5881.3|5878.3|5887.7|5884.7|5888.6|5885.6|5880.5|5877.5|0
1679488800000|2023-03-22 12:40:00|5887.6|5884.6|5886.3|5883.3|5887.8|5884.8|5886.3|5883.3|0
1679489100000|2023-03-22 12:45:00|5886.4|5883.4|5882.8|5879.8|5886.4|5883.4|5880.9|5877.9|0
1679489400000|2023-03-22 12:50:00|5882.7|5879.7|5885.3|5882.3|5886.2|5883.2|5881.8|5878.8|0
1679489700000|2023-03-22 12:55:00|5885.2|5882.2|5881.1|5878.1|5885.8|5882.8|5879.8|5876.8|0
1679490000000|2023-03-22 13:00:00|5881.2|5878.2|5884.4|5881.4|5885|5882|5879.5|5876.5|0
1679490300000|2023-03-22 13:05:00|5884.5|5881.5|5882.5|5879.5|5885|5882|5882.5|5879.5|0
1679490600000|2023-03-22 13:10:00|5882.6|5879.6|5887.1|5884.1|5887.1|5884.1|5881.3|5878.3|0
1679490900000|2023-03-22 13:15:00|5887.2|5884.2|5894.9|5891.9|5895.1|5892.1|5887.1|5884.1|0
1679491200000|2023-03-22 13:20:00|5895|5892|5894.4|5891.4|5896.2|5893.2|5892.7|5889.7|0
1679491500000|2023-03-22 13:25:00|5894.2|5891.2|5904.3|5901.3|5904.3|5901.3|5891.2|5888.2|0
1679491800000|2023-03-22 13:30:00|5903.2|5900.2|5896.3|5894.5|5909.7|5907.9|5885.1|5883.3|0
1679492100000|2023-03-22 13:35:00|5895.8|5894|5912.5|5910.7|5915.1|5913.3|5890.9|5889.1|0
1679492400000|2023-03-22 13:40:00|5912.3|5910.5|5905.1|5903.3|5913.8|5912|5896.8|5895|0
1679492700000|2023-03-22 13:45:00|5905|5903.2|5906.9|5905.1|5913.9|5912.1|5895.5|5893.7|0
1679493000000|2023-03-22 13:50:00|5907.7|5905.9|5926.4|5924.6|5927.1|5925.3|5906.7|5904.9|0
1679493300000|2023-03-22 13:55:00|5926.8|5925|5924.6|5922.8|5930.1|5928.3|5918.6|5916.8|0
1679493600000|2023-03-22 14:00:00|5923.6|5921.8|5924.4|5922.6|5932|5930.2|5917.8|5916|0
1679493900000|2023-03-22 14:05:00|5924.5|5922.7|5917.9|5916.1|5927.3|5925.5|5915.2|5913.4|0
1679494200000|2023-03-22 14:10:00|5917.3|5915.5|5904.5|5902.7|5919.1|5917.3|5900.2|5898.4|0
1679494500000|2023-03-22 14:15:00|5904.6|5902.8|5911.5|5909.7|5915.9|5914.1|5900.6|5898.8|0
1679494800000|2023-03-22 14:20:00|5912|5910.2|5921.5|5919.7|5928.5|5926.7|5912|5910.2|0
1679495100000|2023-03-22 14:25:00|5921.1|5919.3|5939.5|5937.7|5941.7|5939.9|5919.4|5917.6|0
1679495400000|2023-03-22 14:30:00|5939.4|5937.6|5931.8|5930|5940.3|5938.5|5929.1|5927.3|0
1679495700000|2023-03-22 14:35:00|5932.4|5930.6|5923.9|5922.1|5932.8|5931|5921.4|5919.6|0
1679496000000|2023-03-22 14:40:00|5923.7|5921.9|5923.7|5921.9|5926.1|5924.3|5917.9|5916.1|0
1679496300000|2023-03-22 14:45:00|5923.1|5921.3|5912.8|5911|5923.1|5921.3|5912.2|5910.4|0
1679496600000|2023-03-22 14:50:00|5912.3|5910.5|5918.5|5916.7|5919.8|5918|5906.1|5904.3|0
1679496900000|2023-03-22 14:55:00|5918.2|5916.4|5915.9|5914.1|5919.8|5918|5915.2|5913.4|0
1679497200000|2023-03-22 15:00:00|5915.8|5914|5915.2|5913.4|5916.2|5914.4|5909.1|5907.3|0
1679497500000|2023-03-22 15:05:00|5914.9|5913.1|5914|5912.2|5920.6|5918.8|5911|5909.2|0
1679497800000|2023-03-22 15:10:00|5913.9|5912.1|5914.9|5913.1|5920.7|5918.9|5903.7|5901.9|0
1679498100000|2023-03-22 15:15:00|5914.7|5912.9|5918.7|5916.9|5921.7|5919.9|5914.2|5912.4|0
1679498400000|2023-03-22 15:20:00|5918.8|5917|5927.5|5925.7|5928.6|5926.8|5917.1|5915.3|0
1679498700000|2023-03-22 15:25:00|5927.3|5925.5|5930|5928.2|5935.3|5933.5|5925.8|5924|0
1679499000000|2023-03-22 15:30:00|5930.2|5928.4|5936.3|5934.5|5938|5936.2|5930|5928.2|0
1679499300000|2023-03-22 15:35:00|5936.4|5934.6|5944.9|5943.1|5947.1|5945.3|5936|5934.2|0
1679499600000|2023-03-22 15:40:00|5945.2|5943.4|5941.1|5939.3|5948.7|5946.9|5941|5939.2|0
1679499900000|2023-03-22 15:45:00|5941.3|5939.5|5941.1|5939.3|5945.5|5943.7|5938.9|5937.1|0
1679500200000|2023-03-22 15:50:00|5940.7|5938.9|5946.4|5944.6|5949|5947.2|5939.7|5937.9|0
1679500500000|2023-03-22 15:55:00|5946|5944.2|5940.2|5938.4|5946.7|5944.9|5939.3|5937.5|0
1679500800000|2023-03-22 16:00:00|5939.9|5938.1|5934.1|5932.3|5940.3|5938.5|5931.7|5929.9|0
1679501100000|2023-03-22 16:05:00|5933.8|5932|5930.5|5928.7|5937.4|5935.6|5928.7|5926.9|0
1679501400000|2023-03-22 16:10:00|5930.6|5928.8|5919|5917.2|5935.9|5934.1|5917.4|5915.6|0
1679501700000|2023-03-22 16:15:00|5919.1|5917.3|5921.2|5919.4|5923|5921.2|5916.2|5914.4|0
1679502000000|2023-03-22 16:20:00|5921.3|5919.5|5916.7|5914.9|5924.3|5922.5|5909.3|5907.5|0
1679502300000|2023-03-22 16:25:00|5916.8|5915|5917.9|5916.1|5923.8|5922|5915.9|5914.1|0
1679502600000|2023-03-22 16:30:00|5917.8|5916|5917|5915.2|5922.7|5920.9|5915.4|5913.6|0
1679502900000|2023-03-22 16:35:00|5917.3|5915.5|5922.3|5920.5|5922.4|5920.6|5917.3|5915.5|0
1679503200000|2023-03-22 16:40:00|5922.9|5921.1|5928.1|5926.3|5928.4|5926.6|5921.9|5920.1|0
1679503500000|2023-03-22 16:45:00|5928|5926.2|5920.7|5918.9|5928.4|5926.6|5919.9|5918.1|0
1679503800000|2023-03-22 16:50:00|5921|5919.2|5928.7|5926.9|5931.1|5929.3|5920.6|5918.8|0
1679504100000|2023-03-22 16:55:00|5928.4|5926.6|5930.6|5928.8|5931.5|5929.7|5923.6|5921.8|0
1679504400000|2023-03-22 17:00:00|5930.8|5929|5923.9|5922.1|5930.9|5929.1|5922.5|5920.7|0
1679504700000|2023-03-22 17:05:00|5923.5|5921.7|5923.7|5921.9|5929.8|5928|5920.3|5918.5|0
1679505000000|2023-03-22 17:10:00|5923.4|5921.6|5929.4|5927.6|5930.3|5928.5|5922.3|5920.5|0
1679505300000|2023-03-22 17:15:00|5929.3|5927.5|5931|5929.2|5932.7|5930.9|5927.6|5925.8|0
1679505600000|2023-03-22 17:20:00|5931.1|5929.3|5936|5934.2|5936.6|5934.8|5930.3|5928.5|0
1679505900000|2023-03-22 17:25:00|5935.6|5933.8|5940.2|5938.4|5943.4|5941.6|5934.1|5932.3|0
1679506200000|2023-03-22 17:30:00|5940.4|5938.6|5946.8|5945|5947.8|5946|5940.4|5938.6|0
1679506500000|2023-03-22 17:35:00|5946.5|5944.7|5945.1|5943.3|5948.6|5946.8|5941.8|5940|0
1679506800000|2023-03-22 17:40:00|5945.2|5943.4|5944.4|5942.6|5945.8|5944|5941.6|5939.8|0
1679507100000|2023-03-22 17:45:00|5944.1|5942.3|5944.5|5942.7|5945.7|5943.9|5941.4|5939.6|0
1679507400000|2023-03-22 17:50:00|5944.9|5943.1|5950.8|5949|5950.8|5949|5943.3|5941.5|0
1679507700000|2023-03-22 17:55:00|5951|5949.2|5955.1|5953.3|5959.9|5958.1|5948.9|5947.1|0
1679508000000|2023-03-22 18:00:00|5956.3|5954.5|5992.1|5990.3|5995.9|5994.1|5953.2|5951.4|0
1679508300000|2023-03-22 18:05:00|5992.2|5990.4|5986.8|5985|6027.8|6026|5984.9|5983.1|0
1679508600000|2023-03-22 18:10:00|5987.8|5986|5955.9|5954.1|5990.5|5988.7|5946.7|5944.9|0
1679508900000|2023-03-22 18:15:00|5955.7|5953.9|5986.6|5984.8|5990.5|5988.7|5953.2|5951.4|0
1679509200000|2023-03-22 18:20:00|5987.7|5985.9|5968.8|5967|5987.7|5985.9|5960.8|5959|0
1679509500000|2023-03-22 18:25:00|5967.9|5966.1|5991.1|5989.3|5994.7|5992.9|5966.5|5964.7|0
1679509800000|2023-03-22 18:30:00|5991.3|5989.5|5979.6|5977.8|6008.8|6007|5967|5965.2|0
1679510100000|2023-03-22 18:35:00|5979.3|5977.5|5970|5968.2|5981.7|5979.9|5923.4|5921.6|0
1679510400000|2023-03-22 18:40:00|5969.9|5968.1|6009.3|6007.5|6018.9|6017.1|5969.7|5967.9|0
1679510700000|2023-03-22 18:45:00|6009.8|6008|6029|6027.2|6045.6|6043.8|6004.2|6002.4|0
1679511000000|2023-03-22 18:50:00|6030|6028.2|6004.2|6002.4|6039.7|6037.9|6000.4|5998.6|0
1679511300000|2023-03-22 18:55:00|6004.3|6002.5|5958.3|5956.5|6009.4|6007.6|5954.5|5952.7|0
1679511600000|2023-03-22 19:00:00|5957.3|5955.5|5932|5930.2|5973.1|5971.3|5927.7|5925.9|0
1679511900000|2023-03-22 19:05:00|5929.9|5928.1|5920.8|5919|5939.3|5937.5|5903|5901.2|0
1679512200000|2023-03-22 19:10:00|5922.1|5920.3|5942.2|5940.4|5948.7|5946.9|5912.1|5910.3|0
1679512500000|2023-03-22 19:15:00|5943.6|5941.8|5958.4|5956.6|5972|5970.2|5943.6|5941.8|0
1679512800000|2023-03-22 19:20:00|5958.6|5956.8|5972.4|5970.6|5998.2|5996.4|5954.5|5952.7|0
1679513100000|2023-03-22 19:25:00|5974.4|5972.6|5973.2|5971.4|5980.2|5978.4|5956.8|5955|0
1679513400000|2023-03-22 19:30:00|5972.8|5971|5938.2|5936.4|5975.8|5974|5932.6|5930.8|0
1679513700000|2023-03-22 19:35:00|5939.3|5937.5|5921.6|5919.8|5941.3|5939.5|5913.9|5912.1|0
1679514000000|2023-03-22 19:40:00|5923.2|5921.4|5908.6|5906.8|5934|5932.2|5908.5|5906.7|0
1679514300000|2023-03-22 19:45:00|5908.7|5906.9|5892.8|5891|5908.7|5906.9|5883.2|5881.4|0
1679514600000|2023-03-22 19:50:00|5889.5|5887.7|5854.2|5852.4|5891.7|5889.9|5851.4|5849.6|0
1679514900000|2023-03-22 19:55:00|5855.4|5853.6|5824.4|5822.6|5857.9|5856.1|5822.1|5820.3|0
1679515200000|2023-03-22 20:00:00|5825|5822|5819.6|5816.6|5831.1|5828.1|5817.8|5814.8|0
1679515500000|2023-03-22 20:05:00|5819.8|5816.8|5816.9|5813.9|5820|5817|5813.8|5810.8|0
1679515800000|2023-03-22 20:10:00|5817|5814|5821.6|5818.6|5821.6|5818.6|5816.3|5813.3|0
1679516100000|2023-03-22 20:15:00|5821.5|5818.5|5823|5820|5824.2|5821.2|5820.3|5817.3|0
1679516400000|2023-03-22 20:20:00|5822.8|5819.8|5816.6|5813.6|5823|5820|5815.8|5812.8|0
1679516700000|2023-03-22 20:25:00|5816.5|5813.5|5821.1|5818.1|5821.1|5818.1|5816.3|5813.3|0
1679517000000|2023-03-22 20:30:00|5821.2|5818.2|5827.9|5824.9|5828.4|5825.4|5821|5818|0
1679517300000|2023-03-22 20:35:00|5827.8|5824.8|5824.4|5821.4|5828.4|5825.4|5824.1|5821.1|0
1679517600000|2023-03-22 20:40:00|5824.5|5821.5|5822|5819|5825.5|5822.5|5821.7|5818.7|0
1679517900000|2023-03-22 20:45:00|5821.8|5818.8|5822.9|5819.9|5825.2|5822.2|5821.8|5818.8|0
1679518200000|2023-03-22 20:50:00|5823.1|5820.1|5825.6|5822.6|5826.1|5823.1|5822.8|5819.8|0
1679518500000|2023-03-22 20:55:00|5825.7|5822.7|5825.2|5822.2|5827.1|5824.1|5824|5821|0
1679518800000|2023-03-22 21:00:00|5825.6|5822.6|5825.8|5822.8|5826.3|5823.3|5824.8|5821.8|0
1679519100000|2023-03-22 21:05:00|5825.7|5822.7|5826.6|5823.6|5826.7|5823.7|5824.9|5821.9|0
1679519400000|2023-03-22 21:10:00|5826.7|5823.7|5825.6|5822.6|5826.7|5823.7|5825.5|5822.5|0
1679519700000|2023-03-22 21:15:00|5825.7|5822.7|5824.9|5821.9|5825.9|5822.9|5824.5|5821.5|0
1679520000000|2023-03-22 21:20:00|5825|5822|5826|5823|5827.5|5824.5|5824.8|5821.8|0
1679520300000|2023-03-22 21:25:00|5826.5|5823.5|5827.2|5824.2|5827.8|5824.8|5826.5|5823.5|0
1679520600000|2023-03-22 21:30:00|5827.3|5824.3|5828.1|5825.1|5828.1|5825.1|5827.1|5824.1|0
1679520900000|2023-03-22 21:35:00|5828|5825|5827.7|5824.7|5828.1|5825.1|5827.2|5824.2|0
1679521200000|2023-03-22 21:40:00|5827.6|5824.6|5827.3|5824.3|5828.1|5825.1|5827.3|5824.3|0
1679521500000|2023-03-22 21:45:00|5827.2|5824.2|5827.2|5824.2|5827.7|5824.7|5827|5824|0
1679521800000|2023-03-22 21:50:00|5827.3|5824.3|5828.1|5825.1|5828.8|5825.8|5827.1|5824.1|0
1679522100000|2023-03-22 21:55:00|5828.2|5825.2|5828.3|5825.3|5828.3|5825.3|5827.4|5824.4|0
1679522400000|2023-03-22 22:00:00|5828|5825|5829.5|5826.5|5829.7|5826.7|5827|5824|0
1679522700000|2023-03-22 22:05:00|5829.7|5826.7|5833.4|5830.4|5833.8|5830.8|5829.5|5826.5|0
1679523000000|2023-03-22 22:10:00|5833.3|5830.3|5835.7|5832.7|5836.9|5833.9|5833.1|5830.1|0
1679523300000|2023-03-22 22:15:00|5835.5|5832.5|5834.1|5831.1|5835.6|5832.6|5833.3|5830.3|0
1679523600000|2023-03-22 22:20:00|5834|5831|5834.2|5831.2|5835.2|5832.2|5833.5|5830.5|0
1679523900000|2023-03-22 22:25:00|5834|5831|5833|5830|5834|5831|5832.3|5829.3|0
1679524200000|2023-03-22 22:30:00|5833.1|5830.1|5837.4|5834.4|5837.4|5834.4|5833|5830|0
1679524500000|2023-03-22 22:35:00|5837.5|5834.5|5839.5|5836.5|5839.6|5836.6|5836.7|5833.7|0
1679524800000|2023-03-22 22:40:00|5839.4|5836.4|5841.2|5838.2|5843.1|5840.1|5839.2|5836.2|0
1679525100000|2023-03-22 22:45:00|5841|5838|5841.1|5838.1|5841.2|5838.2|5838.4|5835.4|0
1679525400000|2023-03-22 22:50:00|5841|5838|5842.2|5839.2|5842.4|5839.4|5840.1|5837.1|0
1679525700000|2023-03-22 22:55:00|5842.3|5839.3|5844.2|5841.2|5845.3|5842.3|5841.9|5838.9|0
1679526000000|2023-03-22 23:00:00|5844.3|5841.3|5839.7|5836.7|5845.1|5842.1|5839|5836|0
1679526300000|2023-03-22 23:05:00|5839.6|5836.6|5840.7|5837.7|5841.1|5838.1|5839.6|5836.6|0
1679526600000|2023-03-22 23:10:00|5840.8|5837.8|5840.3|5837.3|5840.8|5837.8|5840|5837|0
1679526900000|2023-03-22 23:15:00|5840.2|5837.2|5842.1|5839.1|5842.1|5839.1|5840.2|5837.2|0
1679527200000|2023-03-22 23:20:00|5842.3|5839.3|5840.7|5837.7|5842.3|5839.3|5840.2|5837.2|0
1679527500000|2023-03-22 23:25:00|5840.6|5837.6|5843.2|5840.2|5843.2|5840.2|5840.6|5837.6|0
1679527800000|2023-03-22 23:30:00|5843|5840|5842.1|5839.1|5843.2|5840.2|5842.1|5839.1|0
1679528100000|2023-03-22 23:35:00|5842|5839|5841|5838|5842|5839|5840.4|5837.4|0
1679528400000|2023-03-22 23:40:00|5841.1|5838.1|5841.6|5838.6|5842.2|5839.2|5840.8|5837.8|0
1679528700000|2023-03-22 23:45:00|5841.5|5838.5|5843.7|5840.7|5844.3|5841.3|5841.5|5838.5|0
1679529000000|2023-03-22 23:50:00|5843.8|5840.8|5844.5|5841.5|5845.4|5842.4|5843|5840|0
1679529300000|2023-03-22 23:55:00|5844.6|5841.6|5845.8|5840.8|5846|5842.6|5844.1|5840.4|0
1679529600000|2023-03-23 00:00:00|5845.6|5840.6|5844.3|5839.3|5845.6|5840.6|5839.4|5834.4|0
1679529900000|2023-03-23 00:05:00|5844.2|5839.2|5844.1|5839.1|5844.6|5839.6|5839.9|5834.9|0
1679530200000|2023-03-23 00:10:00|5843.9|5838.9|5848.1|5843.1|5848.6|5843.6|5842.3|5837.3|0
1679530500000|2023-03-23 00:15:00|5848.2|5843.2|5846.7|5841.7|5849.3|5844.3|5846.3|5841.3|0
1679530800000|2023-03-23 00:20:00|5846.8|5841.8|5848|5843|5848.3|5843.3|5844.9|5839.9|0
1679531100000|2023-03-23 00:25:00|5848.1|5843.1|5846.9|5841.9|5848.1|5843.1|5845.1|5840.1|0
1679531400000|2023-03-23 00:30:00|5847|5842|5845.8|5840.8|5848.8|5843.8|5845.7|5840.7|0
1679531700000|2023-03-23 00:35:00|5845.7|5840.7|5849.5|5844.5|5849.7|5844.7|5845.4|5840.4|0
1679532000000|2023-03-23 00:40:00|5849.3|5844.3|5850.5|5845.5|5852.4|5847.4|5849.1|5844.1|0
1679532300000|2023-03-23 00:45:00|5850.6|5845.6|5846.7|5841.7|5850.6|5845.6|5845.8|5840.8|0
1679532600000|2023-03-23 00:50:00|5846.8|5841.8|5846.8|5841.8|5847.8|5842.8|5845.6|5840.6|0
1679532900000|2023-03-23 00:55:00|5846.9|5841.9|5847.8|5842.8|5849.3|5844.3|5846.1|5841.1|0
1679533200000|2023-03-23 01:00:00|5848.2|5843.2|5848.4|5843.4|5849.9|5844.9|5847.2|5842.2|0
1679533500000|2023-03-23 01:05:00|5848.5|5843.5|5847.5|5842.5|5849.7|5844.7|5847.4|5842.4|0
1679533800000|2023-03-23 01:10:00|5847.6|5842.6|5848.5|5843.5|5848.8|5843.8|5846.5|5841.5|0
1679534100000|2023-03-23 01:15:00|5848.6|5843.6|5849.6|5844.6|5851.5|5846.5|5848.2|5843.2|0
1679534400000|2023-03-23 01:20:00|5849.7|5844.7|5852.2|5847.2|5853.7|5848.7|5849.5|5844.5|0
1679534700000|2023-03-23 01:25:00|5852|5847|5850.5|5845.5|5852.7|5847.7|5850.4|5845.4|0
1679535000000|2023-03-23 01:30:00|5850.4|5845.4|5853.1|5848.1|5854.3|5849.3|5849.9|5844.9|0
1679535300000|2023-03-23 01:35:00|5853|5848|5851|5846|5853.3|5848.3|5850.6|5845.6|0
1679535600000|2023-03-23 01:40:00|5851.1|5846.1|5850.2|5845.2|5852.1|5847.1|5849.2|5844.2|0
1679535900000|2023-03-23 01:45:00|5850.1|5845.1|5851.8|5846.8|5853.7|5848.7|5850.1|5845.1|0
1679536200000|2023-03-23 01:50:00|5852.1|5847.1|5852.8|5847.8|5853.2|5848.2|5851.1|5846.1|0
1679536500000|2023-03-23 01:55:00|5853|5848|5855.1|5850.1|5856.1|5851.1|5851.7|5846.7|0
1679536800000|2023-03-23 02:00:00|5855|5850|5856.5|5851.5|5857.6|5852.6|5855|5850|0
1679537100000|2023-03-23 02:05:00|5856.4|5851.4|5857.8|5852.8|5858.4|5853.4|5855.3|5850.3|0
1679537400000|2023-03-23 02:10:00|5857.6|5852.6|5860.1|5855.1|5861|5856|5857.3|5852.3|0
1679537700000|2023-03-23 02:15:00|5860.2|5855.2|5861.7|5856.7|5861.9|5856.9|5858.9|5853.9|0
1679538000000|2023-03-23 02:20:00|5861.8|5856.8|5863.3|5858.3|5863.8|5858.8|5861|5856|0
1679538300000|2023-03-23 02:25:00|5863.2|5858.2|5864|5859|5864.3|5859.3|5861.5|5856.5|0
1679538600000|2023-03-23 02:30:00|5864.2|5859.2|5862.8|5857.8|5864.7|5859.7|5862.4|5857.4|0
1679538900000|2023-03-23 02:35:00|5862.9|5857.9|5866.5|5861.5|5867|5862|5862.7|5857.7|0
1679539200000|2023-03-23 02:40:00|5866.6|5861.6|5867.3|5862.3|5868.2|5863.2|5866|5861|0
1679539500000|2023-03-23 02:45:00|5867.4|5862.4|5872.6|5867.6|5873|5868|5867.3|5862.3|0
1679539800000|2023-03-23 02:50:00|5872.7|5867.7|5870.5|5865.5|5873.7|5868.7|5870.4|5865.4|0
1679540100000|2023-03-23 02:55:00|5870.9|5865.9|5871.6|5866.6|5872.2|5867.2|5870.4|5865.4|0
1679540400000|2023-03-23 03:00:00|5871.5|5866.5|5869|5864|5872.6|5867.6|5868.7|5863.7|0
1679540700000|2023-03-23 03:05:00|5868.9|5863.9|5869.5|5864.5|5871.6|5866.6|5868.7|5863.7|0
1679541000000|2023-03-23 03:10:00|5869.6|5864.6|5870|5865|5871.1|5866.1|5869.1|5864.1|0
1679541300000|2023-03-23 03:15:00|5870.1|5865.1|5871|5866|5871.1|5866.1|5869.8|5864.8|0
1679541600000|2023-03-23 03:20:00|5870.9|5865.9|5871.3|5866.3|5873.5|5868.5|5870.7|5865.7|0
1679541900000|2023-03-23 03:25:00|5871.4|5866.4|5870.9|5865.9|5871.5|5866.5|5869.4|5864.4|0
1679542200000|2023-03-23 03:30:00|5871|5866|5870.3|5865.3|5871.5|5866.5|5869.5|5864.5|0
1679542500000|2023-03-23 03:35:00|5870.2|5865.2|5870.5|5865.5|5871.3|5866.3|5869.7|5864.7|0
1679542800000|2023-03-23 03:40:00|5870.7|5865.7|5870.7|5865.7|5871.3|5866.3|5870.1|5865.1|0
1679543100000|2023-03-23 03:45:00|5870.8|5865.8|5870.4|5865.4|5872|5867|5870|5865|0
1679543400000|2023-03-23 03:50:00|5870.3|5865.3|5870.5|5865.5|5870.6|5865.6|5869.4|5864.4|0
1679543700000|2023-03-23 03:55:00|5870.6|5865.6|5872.2|5867.2|5872.7|5867.7|5870.2|5865.2|0
1679544000000|2023-03-23 04:00:00|5872|5867|5872.1|5867.1|5872.6|5867.6|5871.2|5866.2|0
1679544300000|2023-03-23 04:05:00|5872|5867|5870.7|5865.7|5872.4|5867.4|5869.9|5864.9|0
1679544600000|2023-03-23 04:10:00|5870.9|5865.9|5869.6|5864.6|5870.9|5865.9|5869|5864|0
1679544900000|2023-03-23 04:15:00|5869.7|5864.7|5869.2|5864.2|5870.7|5865.7|5869.2|5864.2|0
1679545200000|2023-03-23 04:20:00|5869.3|5864.3|5869.8|5864.8|5870|5865|5868.9|5863.9|0
1679545500000|2023-03-23 04:25:00|5870|5865|5871.2|5866.2|5871.5|5866.5|5869.8|5864.8|0
1679545800000|2023-03-23 04:30:00|5871.1|5866.1|5871.7|5866.7|5872|5867|5871|5866|0
1679546100000|2023-03-23 04:35:00|5871.6|5866.6|5869.6|5864.6|5871.6|5866.6|5869.4|5864.4|0
1679546400000|2023-03-23 04:40:00|5869.5|5864.5|5870.9|5865.9|5871|5866|5869.2|5864.2|0
1679546700000|2023-03-23 04:45:00|5870.8|5865.8|5870.8|5865.8|5871.2|5866.2|5870.3|5865.3|0
1679547000000|2023-03-23 04:50:00|5870.7|5865.7|5871.7|5866.7|5872.1|5867.1|5869.9|5864.9|0
1679547300000|2023-03-23 04:55:00|5871.8|5866.8|5872.8|5867.8|5873.6|5868.6|5871.5|5866.5|0
1679547600000|2023-03-23 05:00:00|5872.9|5867.9|5871.9|5866.9|5873.2|5868.2|5870.5|5865.5|0
1679547900000|2023-03-23 05:05:00|5872.1|5867.1|5872.9|5867.9|5874.2|5869.2|5872|5867|0
1679548200000|2023-03-23 05:10:00|5872.8|5867.8|5873.1|5868.1|5874.1|5869.1|5872.2|5867.2|0
1679548500000|2023-03-23 05:15:00|5873.2|5868.2|5872.9|5867.9|5874.4|5869.4|5872|5867|0
1679548800000|2023-03-23 05:20:00|5872.8|5867.8|5870.4|5865.4|5873.5|5868.5|5870.2|5865.2|0
1679549100000|2023-03-23 05:25:00|5870.5|5865.5|5871.3|5866.3|5871.7|5866.7|5869.5|5864.5|0
1679549400000|2023-03-23 05:30:00|5871.1|5866.1|5875.5|5870.5|5876|5871|5871.1|5866.1|0
1679549700000|2023-03-23 05:35:00|5875.4|5870.4|5874.8|5869.8|5875.9|5870.9|5874.1|5869.1|0
1679550000000|2023-03-23 05:40:00|5874.7|5869.7|5875.4|5870.4|5876.5|5871.5|5874.5|5869.5|0
1679550300000|2023-03-23 05:45:00|5875.5|5870.5|5880.4|5875.4|5883.4|5878.4|5875.2|5870.2|0
1679550600000|2023-03-23 05:50:00|5880.5|5875.5|5883.4|5878.4|5883.4|5878.4|5878.4|5873.4|0
1679550900000|2023-03-23 05:55:00|5883.3|5878.3|5880.5|5875.5|5883.9|5878.9|5880.5|5875.5|0
1679551200000|2023-03-23 06:00:00|5880.1|5875.1|5877.7|5872.7|5881|5876|5876.6|5871.6|0
1679551500000|2023-03-23 06:05:00|5877.6|5872.6|5877.6|5872.6|5881.4|5876.4|5876.7|5871.7|0
1679551800000|2023-03-23 06:10:00|5877.5|5872.5|5877|5872|5878.2|5873.2|5875.4|5870.4|0
1679552100000|2023-03-23 06:15:00|5877.1|5872.1|5879.8|5874.8|5879.8|5874.8|5876.5|5871.5|0
1679552400000|2023-03-23 06:20:00|5879.6|5874.6|5882.7|5877.7|5883.5|5878.5|5879.1|5874.1|0
1679552700000|2023-03-23 06:25:00|5882.6|5877.6|5884.6|5879.6|5886|5881|5882|5877|0
1679553000000|2023-03-23 06:30:00|5884.5|5879.5|5883.8|5878.8|5884.6|5879.6|5882.6|5877.6|0
1679553300000|2023-03-23 06:35:00|5883.7|5878.7|5882.8|5877.8|5885.3|5880.3|5882.6|5877.6|0
1679553600000|2023-03-23 06:40:00|5882.9|5877.9|5887.3|5882.3|5887.4|5882.4|5881.6|5876.6|0
1679553900000|2023-03-23 06:45:00|5887.4|5882.4|5883.8|5878.8|5887.4|5882.4|5882.5|5877.5|0
1679554200000|2023-03-23 06:50:00|5883.7|5878.7|5884.4|5879.4|5885.3|5880.3|5882.8|5877.8|0
1679554500000|2023-03-23 06:55:00|5884.2|5879.2|5883.1|5878.1|5885|5880|5882|5877|0
1679554800000|2023-03-23 07:00:00|5883|5878|5884.5|5879.5|5884.8|5879.8|5880.2|5875.2|0
1679555100000|2023-03-23 07:05:00|5884.2|5879.2|5885.1|5880.1|5886.8|5881.8|5882.8|5877.8|0
1679555400000|2023-03-23 07:10:00|5885.3|5880.3|5886.8|5881.8|5887.2|5882.2|5884.4|5879.4|0
1679555700000|2023-03-23 07:15:00|5886.9|5881.9|5891.8|5886.8|5893.7|5888.7|5886.9|5881.9|0
1679556000000|2023-03-23 07:20:00|5891.7|5886.7|5891.1|5886.1|5892.3|5887.3|5889.9|5884.9|0
1679556300000|2023-03-23 07:25:00|5891.2|5886.2|5891.6|5886.6|5894|5889|5890.3|5885.3|0
1679556600000|2023-03-23 07:30:00|5891.5|5886.5|5890.4|5885.4|5893.3|5888.3|5890.1|5885.1|0
1679556900000|2023-03-23 07:35:00|5890.5|5885.5|5887.8|5882.8|5891.7|5886.7|5887.5|5882.5|0
1679557200000|2023-03-23 07:40:00|5887.7|5882.7|5889.8|5884.8|5890.3|5885.3|5887.1|5882.1|0
1679557500000|2023-03-23 07:45:00|5889.7|5884.7|5894.7|5889.7|5894.7|5889.7|5889.6|5884.6|0
1679557800000|2023-03-23 07:50:00|5894.8|5889.8|5893.3|5888.3|5894.9|5889.9|5892.6|5887.6|0
1679558100000|2023-03-23 07:55:00|5893.4|5888.4|5893.3|5888.3|5894.1|5889.1|5891.4|5886.4|0
1679558400000|2023-03-23 08:00:00|5893.4|5888.4|5898.1|5895.1|5899.2|5896.2|5880.5|5877.5|0
1679558700000|2023-03-23 08:05:00|5898.7|5895.7|5905.9|5902.9|5907.3|5904.3|5898.4|5895.4|0
1679559000000|2023-03-23 08:10:00|5905.8|5902.8|5904.3|5901.3|5909|5906|5902.8|5899.8|0
1679559300000|2023-03-23 08:15:00|5904.6|5901.6|5912.1|5909.1|5912.5|5909.5|5904.6|5901.6|0
1679559600000|2023-03-23 08:20:00|5912.3|5909.3|5913.2|5910.2|5915.7|5912.7|5912.1|5909.1|0
1679559900000|2023-03-23 08:25:00|5913.3|5910.3|5908.9|5905.9|5914.3|5911.3|5904.4|5901.4|0
1679560200000|2023-03-23 08:30:00|5909|5906|5904.4|5901.4|5909|5906|5904.1|5901.1|0
1679560500000|2023-03-23 08:35:00|5904.5|5901.5|5906.5|5903.5|5907|5904|5902.5|5899.5|0
1679560800000|2023-03-23 08:40:00|5906.7|5903.7|5911.8|5908.8|5912.2|5909.2|5905|5902|0
1679561100000|2023-03-23 08:45:00|5911.5|5908.5|5914.3|5911.3|5914.3|5911.3|5910.1|5907.1|0
1679561400000|2023-03-23 08:50:00|5914.6|5911.6|5912.7|5909.7|5916.1|5913.1|5911.3|5908.3|0
1679561700000|2023-03-23 08:55:00|5912.4|5909.4|5909|5906|5912.6|5909.6|5908.3|5905.3|0
1679562000000|2023-03-23 09:00:00|5909.1|5906.1|5906.1|5903.1|5909.4|5906.4|5905.1|5902.1|0
1679562300000|2023-03-23 09:05:00|5906|5903|5905.1|5902.1|5907.5|5904.5|5904.8|5901.8|0
1679562600000|2023-03-23 09:10:00|5905.2|5902.2|5907|5904|5907|5904|5901.7|5898.7|0
1679562900000|2023-03-23 09:15:00|5906.9|5903.9|5905.8|5902.8|5907.3|5904.3|5905.6|5902.6|0
1679563200000|2023-03-23 09:20:00|5905.7|5902.7|5901.2|5898.2|5906.1|5903.1|5901.2|5898.2|0
1679563500000|2023-03-23 09:25:00|5901.1|5898.1|5900.9|5897.9|5902.1|5899.1|5899.9|5896.9|0
1679563800000|2023-03-23 09:30:00|5901.2|5898.2|5898.9|5895.9|5901.3|5898.3|5896.6|5893.6|0
1679564100000|2023-03-23 09:35:00|5898.8|5895.8|5901|5898|5901.5|5898.5|5898.7|5895.7|0
1679564400000|2023-03-23 09:40:00|5900.7|5897.7|5900.1|5897.1|5900.7|5897.7|5897.6|5894.6|0
1679564700000|2023-03-23 09:45:00|5900.2|5897.2|5901.6|5898.6|5903.4|5900.4|5900.1|5897.1|0
1679565000000|2023-03-23 09:50:00|5901.8|5898.8|5906|5903|5906|5903|5900.9|5897.9|0
1679565300000|2023-03-23 09:55:00|5906.3|5903.3|5905.7|5902.7|5907.4|5904.4|5904.8|5901.8|0
1679565600000|2023-03-23 10:00:00|5905.8|5902.8|5905.6|5902.6|5908.2|5905.2|5904.8|5901.8|0
1679565900000|2023-03-23 10:05:00|5904.7|5901.7|5902.8|5899.8|5906.5|5903.5|5902.8|5899.8|0
1679566200000|2023-03-23 10:10:00|5903.7|5900.7|5902.4|5899.4|5904.7|5901.7|5901.7|5898.7|0
1679566500000|2023-03-23 10:15:00|5902.5|5899.5|5898.5|5895.5|5904.4|5901.4|5897.7|5894.7|0
1679566800000|2023-03-23 10:20:00|5897.7|5894.7|5888.2|5885.2|5897.8|5894.8|5887.9|5884.9|0
1679567100000|2023-03-23 10:25:00|5888.4|5885.4|5890.5|5887.5|5894.6|5891.6|5887.4|5884.4|0
1679567400000|2023-03-23 10:30:00|5890.1|5887.1|5885.8|5882.8|5893.4|5890.4|5883.7|5880.7|0
1679567700000|2023-03-23 10:35:00|5885.6|5882.6|5891|5888|5891.9|5888.9|5885.6|5882.6|0
1679568000000|2023-03-23 10:40:00|5891.1|5888.1|5889.8|5886.8|5891.5|5888.5|5888|5885|0
1679568300000|2023-03-23 10:45:00|5890.4|5887.4|5894.3|5891.3|5894.8|5891.8|5890|5887|0
1679568600000|2023-03-23 10:50:00|5894.5|5891.5|5896.5|5893.5|5897.4|5894.4|5893.9|5890.9|0
1679568900000|2023-03-23 10:55:00|5896.6|5893.6|5897.2|5894.2|5897.2|5894.2|5893.8|5890.8|0
1679569200000|2023-03-23 11:00:00|5893.8|5890.8|5901.5|5898.5|5901.6|5898.6|5893.1|5890.1|0
1679569500000|2023-03-23 11:05:00|5901.2|5898.2|5902.5|5899.5|5904|5901|5899.8|5896.8|0
1679569800000|2023-03-23 11:10:00|5902.4|5899.4|5909.9|5906.9|5909.9|5906.9|5901.9|5898.9|0
1679570100000|2023-03-23 11:15:00|5910|5907|5909.5|5906.5|5912.4|5909.4|5908.9|5905.9|0
1679570400000|2023-03-23 11:20:00|5909|5906|5907.4|5904.4|5909.5|5906.5|5907.2|5904.2|0
1679570700000|2023-03-23 11:25:00|5907.3|5904.3|5905.9|5902.9|5907.3|5904.3|5902.3|5899.3|0
1679571000000|2023-03-23 11:30:00|5905.8|5902.8|5901.6|5898.6|5906.2|5903.2|5900.2|5897.2|0
1679571300000|2023-03-23 11:35:00|5902|5899|5904.3|5901.3|5906.7|5903.7|5901.7|5898.7|0
1679571600000|2023-03-23 11:40:00|5904.5|5901.5|5903.9|5900.9|5906.1|5903.1|5903.2|5900.2|0
1679571900000|2023-03-23 11:45:00|5903.8|5900.8|5908.2|5905.2|5910.7|5907.7|5903.6|5900.6|0
1679572200000|2023-03-23 11:50:00|5908.1|5905.1|5910.1|5907.1|5910.1|5907.1|5907|5904|0
1679572500000|2023-03-23 11:55:00|5910.3|5907.3|5906.9|5903.9|5915.7|5912.7|5904.7|5901.7|0
1679572800000|2023-03-23 12:00:00|5907.2|5904.2|5897.2|5894.2|5910.1|5907.1|5895.4|5892.4|0
1679573100000|2023-03-23 12:05:00|5897.3|5894.3|5899.9|5896.9|5902.4|5899.4|5897|5894|0
1679573400000|2023-03-23 12:10:00|5900|5897|5903.5|5900.5|5904.5|5901.5|5899.9|5896.9|0
1679573700000|2023-03-23 12:15:00|5903.6|5900.6|5913.5|5910.5|5914.7|5911.7|5903.4|5900.4|0
1679574000000|2023-03-23 12:20:00|5913.6|5910.6|5917.2|5914.2|5919.1|5916.1|5912.7|5909.7|0
1679574300000|2023-03-23 12:25:00|5916.6|5913.6|5916.9|5913.9|5917.2|5914.2|5914.8|5911.8|0
1679574600000|2023-03-23 12:30:00|5915.9|5912.9|5912.1|5909.1|5917.9|5914.9|5908.4|5905.4|0
1679574900000|2023-03-23 12:35:00|5912|5909|5920.8|5917.8|5920.8|5917.8|5911.9|5908.9|0
1679575200000|2023-03-23 12:40:00|5920.9|5917.9|5926.1|5923.1|5927.9|5924.9|5920.7|5917.7|0
1679575500000|2023-03-23 12:45:00|5926|5923|5926.1|5923.1|5932.8|5929.8|5925.6|5922.6|0
1679575800000|2023-03-23 12:50:00|5925.9|5922.9|5917.1|5914.1|5926.4|5923.4|5915.2|5912.2|0
1679576100000|2023-03-23 12:55:00|5917.2|5914.2|5916.8|5913.8|5918.4|5915.4|5915.8|5912.8|0
1679576400000|2023-03-23 13:00:00|5917.4|5914.4|5906.7|5903.7|5919.5|5916.5|5904.2|5901.2|0
1679576700000|2023-03-23 13:05:00|5906.6|5903.6|5912.8|5909.8|5913.2|5910.2|5906.6|5903.6|0
1679577000000|2023-03-23 13:10:00|5912.9|5909.9|5924.7|5921.7|5925.8|5922.8|5912.8|5909.8|0
1679577300000|2023-03-23 13:15:00|5924.8|5921.8|5924.4|5921.4|5925.4|5922.4|5920.8|5917.8|0
1679577600000|2023-03-23 13:20:00|5924.1|5921.1|5924.9|5921.9|5926.2|5923.2|5923.5|5920.5|0
1679577900000|2023-03-23 13:25:00|5924.6|5921.6|5929.8|5926.8|5933.9|5930.9|5923.3|5920.3|0
1679578200000|2023-03-23 13:30:00|5929.9|5926.9|5944.3|5942.5|5957.7|5955.9|5929.9|5926.9|0
1679578500000|2023-03-23 13:35:00|5944.2|5942.4|5950|5948.2|5959.9|5958.1|5938.5|5936.7|0
1679578800000|2023-03-23 13:40:00|5949.9|5948.1|5957.9|5956.1|5965.2|5963.4|5935.5|5933.7|0
1679579100000|2023-03-23 13:45:00|5957.5|5955.7|5950.6|5948.8|5966.6|5964.8|5937.4|5935.6|0
1679579400000|2023-03-23 13:50:00|5952.1|5950.3|5962.2|5960.4|5964.8|5963|5944.6|5942.8|0
1679579700000|2023-03-23 13:55:00|5962.1|5960.3|5970.9|5969.1|5973.4|5971.6|5955.4|5953.6|0
1679580000000|2023-03-23 14:00:00|5974.6|5972.8|5971.7|5969.9|5988|5986.2|5969.4|5967.6|0
1679580300000|2023-03-23 14:05:00|5971.6|5969.8|5984.7|5982.9|5990.8|5989|5968.2|5966.4|0
1679580600000|2023-03-23 14:10:00|5984.9|5983.1|5991|5989.2|5998.2|5996.4|5984.8|5983|0
1679580900000|2023-03-23 14:15:00|5991.1|5989.3|5992.2|5990.4|6003.2|6001.4|5989.9|5988.1|0
1679581200000|2023-03-23 14:20:00|5992.4|5990.6|5991.7|5989.9|5994.4|5992.6|5981.4|5979.6|0
1679581500000|2023-03-23 14:25:00|5990.5|5988.7|5992.2|5990.4|6007.5|6005.7|5988.9|5987.1|0
1679581800000|2023-03-23 14:30:00|5992.4|5990.6|5985.2|5983.4|5995.2|5993.4|5982.8|5981|0
1679582100000|2023-03-23 14:35:00|5986.4|5984.6|5996|5994.2|5996.1|5994.3|5981.2|5979.4|0
1679582400000|2023-03-23 14:40:00|5995.1|5993.3|6003.5|6001.7|6007.7|6005.9|5993.9|5992.1|0
1679582700000|2023-03-23 14:45:00|6003.6|6001.8|6022|6020.2|6023.2|6021.4|6002.3|6000.5|0
1679583000000|2023-03-23 14:50:00|6023.1|6021.3|6017.8|6016|6024.4|6022.6|6013.7|6011.9|0
1679583300000|2023-03-23 14:55:00|6017.6|6015.8|6010.7|6008.9|6017.9|6016.1|6002.8|6001|0
1679583600000|2023-03-23 15:00:00|6011.8|6010|6018.6|6016.8|6019.8|6018|6011.3|6009.5|0
1679583900000|2023-03-23 15:05:00|6018.5|6016.7|6020.4|6018.6|6033.1|6031.3|6015.9|6014.1|0
1679584200000|2023-03-23 15:10:00|6020.8|6019|6018.4|6016.6|6026.2|6024.4|6017.4|6015.6|0
1679584500000|2023-03-23 15:15:00|6018.8|6017|6011.9|6010.1|6020.9|6019.1|6009.9|6008.1|0
1679584800000|2023-03-23 15:20:00|6012|6010.2|6020.8|6019|6023.2|6021.4|6010.8|6009|0
1679585100000|2023-03-23 15:25:00|6020.7|6018.9|5998.5|5996.7|6021.1|6019.3|5995.8|5994|0
1679585400000|2023-03-23 15:30:00|5999.8|5998|6007.5|6005.7|6011.4|6009.6|5999.8|5998|0
1679585700000|2023-03-23 15:35:00|6007.7|6005.9|6005.3|6003.5|6013.8|6012|6004.3|6002.5|0
1679586000000|2023-03-23 15:40:00|6005.2|6003.4|5997.3|5995.5|6009|6007.2|5994.7|5992.9|0
1679586300000|2023-03-23 15:45:00|5997.1|5995.3|6007.2|6005.4|6008.3|6006.5|5992.5|5990.7|0
1679586600000|2023-03-23 15:50:00|6007.6|6005.8|6011.5|6009.7|6012.9|6011.1|6005.5|6003.7|0
1679586900000|2023-03-23 15:55:00|6011.7|6009.9|5999.3|5997.5|6014.3|6012.5|5996.7|5994.9|0
1679587200000|2023-03-23 16:00:00|5999.1|5997.3|6000.8|5999|6003.2|6001.4|5993.4|5991.6|0
1679587500000|2023-03-23 16:05:00|6000.9|5999.1|6008.2|6006.4|6012.6|6010.8|5995.1|5993.3|0
1679587800000|2023-03-23 16:10:00|6007.7|6005.9|5990.2|5988.4|6007.7|6005.9|5988.1|5986.3|0
1679588100000|2023-03-23 16:15:00|5990.3|5988.5|5988.8|5987|5991.2|5989.4|5981.2|5979.4|0
1679588400000|2023-03-23 16:20:00|5989.3|5987.5|5993.5|5991.7|5993.8|5992|5982|5980.2|0
1679588700000|2023-03-23 16:25:00|5992.9|5991.1|6001.7|5999.9|6005.9|6004.1|5992.9|5991.1|0
1679589000000|2023-03-23 16:30:00|6002|6000.2|6003|6001.2|6006.7|6004.9|5999.3|5997.5|0
1679589300000|2023-03-23 16:35:00|6002.9|6001.1|5994.8|5993|6006.4|6004.6|5992.8|5991|0
1679589600000|2023-03-23 16:40:00|5994.6|5992.8|5996.4|5994.6|5997.7|5995.9|5987.9|5986.1|0
1679589900000|2023-03-23 16:45:00|5996.6|5994.8|5992.1|5990.3|5996.9|5995.1|5982.2|5980.4|0
1679590200000|2023-03-23 16:50:00|5992.5|5990.7|5989.9|5988.1|5993.8|5992|5983.8|5982|0
1679590500000|2023-03-23 16:55:00|5989.7|5987.9|5991.3|5989.5|5994.9|5993.1|5985|5983.2|0
1679590800000|2023-03-23 17:00:00|5991.1|5989.3|5996.4|5994.6|5997.7|5995.9|5984.8|5983|0
1679591100000|2023-03-23 17:05:00|5996.6|5994.8|5990.8|5989|6005.8|6004|5988.8|5987|0
1679591400000|2023-03-23 17:10:00|5990.9|5989.1|5980.4|5978.6|5993.7|5991.9|5973.5|5971.7|0
1679591700000|2023-03-23 17:15:00|5979.9|5978.1|5979.8|5978|5982|5980.2|5969.3|5967.5|0
1679592000000|2023-03-23 17:20:00|5979.4|5977.6|5990.1|5988.3|5992.4|5990.6|5978.3|5976.5|0
1679592300000|2023-03-23 17:25:00|5985.3|5983.5|5979|5977.2|5989.6|5987.8|5967|5965.2|0
1679592600000|2023-03-23 17:30:00|5979.2|5977.4|5978.6|5976.8|5988.5|5986.7|5975.8|5974|0
1679592900000|2023-03-23 17:35:00|5978.1|5976.3|5986.8|5985|5986.8|5985|5973.2|5971.4|0
1679593200000|2023-03-23 17:40:00|5986.7|5984.9|5993.9|5992.1|5996.7|5994.9|5983.6|5981.8|0
1679593500000|2023-03-23 17:45:00|5993.8|5992|5982.5|5980.7|5995.5|5993.7|5975.4|5973.6|0
1679593800000|2023-03-23 17:50:00|5982.3|5980.5|5970.7|5968.9|5983.3|5981.5|5970.2|5968.4|0
1679594100000|2023-03-23 17:55:00|5970.3|5968.5|5959.7|5957.9|5974.4|5972.6|5956.3|5954.5|0
1679594400000|2023-03-23 18:00:00|5959.6|5957.8|5956.9|5955.1|5970.4|5968.6|5953.1|5951.3|0
1679594700000|2023-03-23 18:05:00|5957.1|5955.3|5946.3|5944.5|5961.2|5959.4|5945.8|5944|0
1679595000000|2023-03-23 18:10:00|5946.8|5945|5960|5958.2|5961.6|5959.8|5946.8|5945|0
1679595300000|2023-03-23 18:15:00|5959.3|5957.5|5954.4|5952.6|5962.4|5960.6|5949.1|5947.3|0
1679595600000|2023-03-23 18:20:00|5953.6|5951.8|5938.3|5936.5|5954.4|5952.6|5936.2|5934.4|0
1679595900000|2023-03-23 18:25:00|5938.5|5936.7|5913.7|5911.9|5940|5938.2|5913.4|5911.6|0
1679596200000|2023-03-23 18:30:00|5913.8|5912|5913.7|5911.9|5925.7|5923.9|5909.4|5907.6|0
1679596500000|2023-03-23 18:35:00|5913.8|5912|5898|5896.2|5923.4|5921.6|5898|5896.2|0
1679596800000|2023-03-23 18:40:00|5897.5|5895.7|5874.1|5872.3|5902|5900.2|5872.5|5870.7|0
1679597100000|2023-03-23 18:45:00|5874.2|5872.4|5895.7|5893.9|5896.4|5894.6|5874.2|5872.4|0
1679597400000|2023-03-23 18:50:00|5895.3|5893.5|5890.7|5888.9|5904|5902.2|5889.2|5887.4|0
1679597700000|2023-03-23 18:55:00|5890.3|5888.5|5922.5|5920.7|5923.4|5921.6|5883|5881.2|0
1679598000000|2023-03-23 19:00:00|5922.8|5921|5932.9|5931.1|5961.4|5959.6|5921.6|5919.8|0
1679598300000|2023-03-23 19:05:00|5934.2|5932.4|5931.8|5930|5936.6|5934.8|5911.8|5910|0
1679598600000|2023-03-23 19:10:00|5931.4|5929.6|5925.9|5924.1|5937.8|5936|5915.5|5913.7|0
1679598900000|2023-03-23 19:15:00|5925|5923.2|5900.3|5898.5|5932.6|5930.8|5897.5|5895.7|0
1679599200000|2023-03-23 19:20:00|5899.3|5897.5|5921.9|5920.1|5923|5921.2|5882.5|5880.7|0
1679599500000|2023-03-23 19:25:00|5921.8|5920|5919.1|5917.3|5928.3|5926.5|5916.1|5914.3|0
1679599800000|2023-03-23 19:30:00|5918|5916.2|5921.5|5919.7|5922.5|5920.7|5904.1|5902.3|0
1679600100000|2023-03-23 19:35:00|5920.8|5919|5930|5928.2|5940|5938.2|5920.8|5919|0
1679600400000|2023-03-23 19:40:00|5928|5926.2|5938.5|5936.7|5942.7|5940.9|5922.3|5920.5|0
1679600700000|2023-03-23 19:45:00|5937.8|5936|5955.7|5953.9|5968.3|5966.5|5937.6|5935.8|0
1679601000000|2023-03-23 19:50:00|5955.6|5953.8|5966|5964.2|5984.2|5982.4|5955.6|5953.8|0
1679601300000|2023-03-23 19:55:00|5965.8|5964|5954.4|5952.6|5969.8|5968|5953.9|5952.1|0
1679601600000|2023-03-23 20:00:00|5955|5952|5948.7|5945.7|5958.9|5955.9|5948.1|5945.1|0
1679601900000|2023-03-23 20:05:00|5948.8|5945.8|5950.1|5947.1|5950.6|5947.6|5948.2|5945.2|0
1679602200000|2023-03-23 20:10:00|5950.3|5947.3|5952.3|5949.3|5953.4|5950.4|5950.1|5947.1|0
1679602500000|2023-03-23 20:15:00|5952.5|5949.5|5950.3|5947.3|5952.6|5949.6|5950.2|5947.2|0
1679602800000|2023-03-23 20:20:00|5950.2|5947.2|5949|5946|5950.3|5947.3|5947.3|5944.3|0
1679603100000|2023-03-23 20:25:00|5948.9|5945.9|5949|5946|5949.6|5946.6|5947.9|5944.9|0
1679603400000|2023-03-23 20:30:00|5949.1|5946.1|5960.2|5957.2|5960.5|5957.5|5948.7|5945.7|0
1679603700000|2023-03-23 20:35:00|5960.1|5957.1|5961.4|5958.4|5961.5|5958.5|5958.3|5955.3|0
1679604000000|2023-03-23 20:40:00|5961.3|5958.3|5969.5|5966.5|5972.1|5969.1|5961.3|5958.3|0
1679604300000|2023-03-23 20:45:00|5969.4|5966.4|5968.3|5965.3|5969.8|5966.8|5967.8|5964.8|0
1679604600000|2023-03-23 20:50:00|5968.4|5965.4|5968.6|5965.6|5969.3|5966.3|5968.3|5965.3|0
1679604900000|2023-03-23 20:55:00|5968.7|5965.7|5967.6|5964.6|5969.2|5966.2|5967.1|5964.1|0
1679605200000|2023-03-23 21:00:00|5967.7|5964.7|5968.4|5965.4|5968.7|5965.7|5967.2|5964.2|0
1679605500000|2023-03-23 21:05:00|5968.3|5965.3|5967.3|5964.3|5968.9|5965.9|5967.3|5964.3|0
1679605800000|2023-03-23 21:10:00|5967.2|5964.2|5965.2|5962.2|5967.2|5964.2|5965.1|5962.1|0
1679606100000|2023-03-23 21:15:00|5965.3|5962.3|5965.2|5962.2|5965.3|5962.3|5963.5|5960.5|0
1679606400000|2023-03-23 21:20:00|5965.4|5962.4|5965.8|5962.8|5967.3|5964.3|5965|5962|0
1679606700000|2023-03-23 21:25:00|5965.9|5962.9|5965.5|5962.5|5966.5|5963.5|5965|5962|0
1679607000000|2023-03-23 21:30:00|5965.4|5962.4|5965.9|5962.9|5966|5963|5965.2|5962.2|0
1679607300000|2023-03-23 21:35:00|5965.7|5962.7|5966.9|5963.9|5967|5964|5965.5|5962.5|0
1679607600000|2023-03-23 21:40:00|5966.8|5963.8|5966.8|5963.8|5967.2|5964.2|5966.1|5963.1|0
1679607900000|2023-03-23 21:45:00|5966.9|5963.9|5967.3|5964.3|5967.9|5964.9|5966.5|5963.5|0
1679608200000|2023-03-23 21:50:00|5967.4|5964.4|5969|5966|5969.8|5966.8|5967.4|5964.4|0
1679608500000|2023-03-23 21:55:00|5969.1|5966.1|5968.3|5965.3|5969.2|5966.2|5967.8|5964.8|0
1679608800000|2023-03-23 22:00:00|5968.2|5965.2|5968.1|5965.1|5969.2|5966.2|5967.5|5964.5|0
1679609100000|2023-03-23 22:05:00|5968.3|5965.3|5967.3|5964.3|5969|5966|5967.3|5964.3|0
1679609400000|2023-03-23 22:10:00|5967.4|5964.4|5965.5|5962.5|5967.4|5964.4|5965.4|5962.4|0
1679609700000|2023-03-23 22:15:00|5965.6|5962.6|5960.1|5957.1|5965.9|5962.9|5960.1|5957.1|0
1679610000000|2023-03-23 22:20:00|5960|5957|5959|5956|5960.4|5957.4|5957.4|5954.4|0
1679610300000|2023-03-23 22:25:00|5959.1|5956.1|5958.4|5955.4|5959.5|5956.5|5957.4|5954.4|0
1679610600000|2023-03-23 22:30:00|5958.3|5955.3|5958.8|5955.8|5958.9|5955.9|5957.4|5954.4|0
1679610900000|2023-03-23 22:35:00|5958.6|5955.6|5956.7|5953.7|5959|5956|5956.7|5953.7|0
1679611200000|2023-03-23 22:40:00|5956.5|5953.5|5955.7|5952.7|5956.7|5953.7|5955|5952|0
1679611500000|2023-03-23 22:45:00|5955.6|5952.6|5955.9|5952.9|5956.1|5953.1|5954.9|5951.9|0
1679611800000|2023-03-23 22:50:00|5955.7|5952.7|5956.3|5953.3|5957.2|5954.2|5955.7|5952.7|0
1679612100000|2023-03-23 22:55:00|5956.4|5953.4|5957.7|5954.7|5958.2|5955.2|5956.1|5953.1|0
1679612400000|2023-03-23 23:00:00|5957.5|5954.5|5958.5|5955.5|5958.7|5955.7|5957.3|5954.3|0
1679612700000|2023-03-23 23:05:00|5958.2|5955.2|5957.9|5954.9|5959.4|5956.4|5957.6|5954.6|0
1679613000000|2023-03-23 23:10:00|5957.5|5954.5|5958.1|5955.1|5958.2|5955.2|5957.5|5954.5|0
1679613300000|2023-03-23 23:15:00|5958|5955|5961|5958|5961|5958|5957.6|5954.6|0
1679613600000|2023-03-23 23:20:00|5961.1|5958.1|5964.7|5961.7|5965|5962|5961|5958|0
1679613900000|2023-03-23 23:25:00|5964.8|5961.8|5964.4|5961.4|5965.8|5962.8|5964.4|5961.4|0
1679614200000|2023-03-23 23:30:00|5964.5|5961.5|5965.3|5962.3|5965.6|5962.6|5964.1|5961.1|0
1679614500000|2023-03-23 23:35:00|5965.4|5962.4|5965.3|5962.3|5966.6|5963.6|5964.9|5961.9|0
1679614800000|2023-03-23 23:40:00|5965.2|5962.2|5965.7|5962.7|5966.1|5963.1|5965.1|5962.1|0
1679615100000|2023-03-23 23:45:00|5965.6|5962.6|5964.8|5961.8|5965.8|5962.8|5964.8|5961.8|0
1679615400000|2023-03-23 23:50:00|5964.6|5961.6|5965.7|5962.7|5966|5963|5964.4|5961.4|0
1679615700000|2023-03-23 23:55:00|5965.5|5962.5|5967.4|5962.4|5967.4|5963.5|5964.3|5961.3|0
1679616000000|2023-03-24 00:00:00|5967.5|5962.5|5965.6|5960.6|5967.5|5962.5|5963.6|5958.6|0
1679616300000|2023-03-24 00:05:00|5965.5|5960.5|5959.1|5954.1|5965.7|5960.7|5959.1|5954.1|0
1679616600000|2023-03-24 00:10:00|5959.2|5954.2|5961.6|5956.6|5962.6|5957.6|5959.2|5954.2|0
1679616900000|2023-03-24 00:15:00|5961.7|5956.7|5965.4|5960.4|5965.5|5960.5|5961.7|5956.7|0
1679617200000|2023-03-24 00:20:00|5965.5|5960.5|5964.5|5959.5|5967.8|5962.8|5963.4|5958.4|0
1679617500000|2023-03-24 00:25:00|5964.6|5959.6|5961.6|5956.6|5965.2|5960.2|5961.3|5956.3|0
1679617800000|2023-03-24 00:30:00|5961.7|5956.7|5963.1|5958.1|5963.2|5958.2|5960.7|5955.7|0
1679618100000|2023-03-24 00:35:00|5963.2|5958.2|5963.3|5958.3|5964.2|5959.2|5962.9|5957.9|0
1679618400000|2023-03-24 00:40:00|5963.4|5958.4|5961.9|5956.9|5963.4|5958.4|5961.5|5956.5|0
1679618700000|2023-03-24 00:45:00|5961.8|5956.8|5964|5959|5964.2|5959.2|5961.7|5956.7|0
1679619000000|2023-03-24 00:50:00|5963.9|5958.9|5961.7|5956.7|5964|5959|5960.2|5955.2|0
1679619300000|2023-03-24 00:55:00|5962.1|5957.1|5963.1|5958.1|5964.3|5959.3|5961.5|5956.5|0
1679619600000|2023-03-24 01:00:00|5963|5958|5956.5|5951.5|5963.6|5958.6|5955.8|5950.8|0
1679619900000|2023-03-24 01:05:00|5956.6|5951.6|5950.7|5945.7|5956.8|5951.8|5949.1|5944.1|0
1679620200000|2023-03-24 01:10:00|5950.6|5945.6|5947.8|5942.8|5952.5|5947.5|5947.8|5942.8|0
1679620500000|2023-03-24 01:15:00|5948|5943|5951.5|5946.5|5952.2|5947.2|5947.7|5942.7|0
1679620800000|2023-03-24 01:20:00|5951.3|5946.3|5953.7|5948.7|5953.7|5948.7|5951.1|5946.1|0
1679621100000|2023-03-24 01:25:00|5954.1|5949.1|5952.6|5947.6|5957.3|5952.3|5952.6|5947.6|0
1679621400000|2023-03-24 01:30:00|5952.7|5947.7|5954|5949|5954.4|5949.4|5950.1|5945.1|0
1679621700000|2023-03-24 01:35:00|5954.3|5949.3|5952.7|5947.7|5954.3|5949.3|5952.2|5947.2|0
1679622000000|2023-03-24 01:40:00|5952.6|5947.6|5953.4|5948.4|5954|5949|5950.4|5945.4|0
1679622300000|2023-03-24 01:45:00|5953|5948|5952.5|5947.5|5956.1|5951.1|5952.4|5947.4|0
1679622600000|2023-03-24 01:50:00|5952.8|5947.8|5957.3|5952.3|5957.5|5952.5|5952.7|5947.7|0
1679622900000|2023-03-24 01:55:00|5957.2|5952.2|5959.6|5954.6|5960.7|5955.7|5956|5951|0
1679623200000|2023-03-24 02:00:00|5959.7|5954.7|5965.5|5960.5|5965.8|5960.8|5958.6|5953.6|0
1679623500000|2023-03-24 02:05:00|5965.7|5960.7|5967.4|5962.4|5969.7|5964.7|5963.8|5958.8|0
1679623800000|2023-03-24 02:10:00|5967.5|5962.5|5966.7|5961.7|5968.3|5963.3|5965.9|5960.9|0
1679624100000|2023-03-24 02:15:00|5966.8|5961.8|5966.1|5961.1|5968.2|5963.2|5964.8|5959.8|0
1679624400000|2023-03-24 02:20:00|5966.3|5961.3|5966.2|5961.2|5966.7|5961.7|5964.7|5959.7|0
1679624700000|2023-03-24 02:25:00|5966.1|5961.1|5962.9|5957.9|5966.9|5961.9|5962.2|5957.2|0
1679625000000|2023-03-24 02:30:00|5963|5958|5962.9|5957.9|5963.9|5958.9|5962.1|5957.1|0
1679625300000|2023-03-24 02:35:00|5962.6|5957.6|5962.5|5957.5|5964|5959|5962|5957|0
1679625600000|2023-03-24 02:40:00|5962.6|5957.6|5964.2|5959.2|5964.5|5959.5|5962.5|5957.5|0
1679625900000|2023-03-24 02:45:00|5964.3|5959.3|5962.9|5957.9|5964.3|5959.3|5962.3|5957.3|0
1679626200000|2023-03-24 02:50:00|5962.7|5957.7|5961.4|5956.4|5962.7|5957.7|5960.2|5955.2|0
1679626500000|2023-03-24 02:55:00|5961.3|5956.3|5961.5|5956.5|5963.2|5958.2|5961.2|5956.2|0
1679626800000|2023-03-24 03:00:00|5961.6|5956.6|5960.8|5955.8|5962.7|5957.7|5960.6|5955.6|0
1679627100000|2023-03-24 03:05:00|5960.9|5955.9|5963.3|5958.3|5963.8|5958.8|5960.7|5955.7|0
1679627400000|2023-03-24 03:10:00|5963.2|5958.2|5963.6|5958.6|5963.6|5958.6|5961.5|5956.5|0
1679627700000|2023-03-24 03:15:00|5963.3|5958.3|5962.7|5957.7|5964|5959|5961.5|5956.5|0
1679628000000|2023-03-24 03:20:00|5962.6|5957.6|5963.3|5958.3|5963.8|5958.8|5961|5956|0
1679628300000|2023-03-24 03:25:00|5963.2|5958.2|5962.9|5957.9|5963.3|5958.3|5962.3|5957.3|0
1679628600000|2023-03-24 03:30:00|5962.8|5957.8|5963.8|5958.8|5964.9|5959.9|5962.6|5957.6|0
1679628900000|2023-03-24 03:35:00|5963.9|5958.9|5965.3|5960.3|5965.6|5960.6|5963.8|5958.8|0
1679629200000|2023-03-24 03:40:00|5965.4|5960.4|5967.1|5962.1|5967.7|5962.7|5965.3|5960.3|0
1679629500000|2023-03-24 03:45:00|5967|5962|5966.3|5961.3|5968|5963|5965.9|5960.9|0
1679629800000|2023-03-24 03:50:00|5966.4|5961.4|5964.8|5959.8|5966.6|5961.6|5964.8|5959.8|0
1679630100000|2023-03-24 03:55:00|5964.9|5959.9|5965.6|5960.6|5966.1|5961.1|5963.6|5958.6|0
1679630400000|2023-03-24 04:00:00|5965.7|5960.7|5965.3|5960.3|5965.7|5960.7|5963.7|5958.7|0
1679630700000|2023-03-24 04:05:00|5965|5960|5963.2|5958.2|5965.4|5960.4|5962.9|5957.9|0
1679631000000|2023-03-24 04:10:00|5963.4|5958.4|5963.6|5958.6|5963.9|5958.9|5961.9|5956.9|0
1679631300000|2023-03-24 04:15:00|5963.5|5958.5|5963.7|5958.7|5964.2|5959.2|5963.1|5958.1|0
1679631600000|2023-03-24 04:20:00|5963.6|5958.6|5964.7|5959.7|5964.9|5959.9|5963.1|5958.1|0
1679631900000|2023-03-24 04:25:00|5964.8|5959.8|5965.3|5960.3|5965.7|5960.7|5964.2|5959.2|0
1679632200000|2023-03-24 04:30:00|5965.2|5960.2|5965.8|5960.8|5966.4|5961.4|5965|5960|0
1679632500000|2023-03-24 04:35:00|5965.7|5960.7|5966.6|5961.6|5966.7|5961.7|5965.2|5960.2|0
1679632800000|2023-03-24 04:40:00|5966.7|5961.7|5965|5960|5966.8|5961.8|5964.8|5959.8|0
1679633100000|2023-03-24 04:45:00|5964.9|5959.9|5965.1|5960.1|5966.2|5961.2|5964.8|5959.8|0
1679633400000|2023-03-24 04:50:00|5965|5960|5964.9|5959.9|5965.4|5960.4|5964.4|5959.4|0
1679633700000|2023-03-24 04:55:00|5965|5960|5963.8|5958.8|5965.5|5960.5|5963.2|5958.2|0
1679634000000|2023-03-24 05:00:00|5963.4|5958.4|5966.6|5961.6|5966.8|5961.8|5963.1|5958.1|0
1679634300000|2023-03-24 05:05:00|5966.5|5961.5|5966.1|5961.1|5966.6|5961.6|5964.7|5959.7|0
1679634600000|2023-03-24 05:10:00|5965.9|5960.9|5966.4|5961.4|5966.9|5961.9|5964.8|5959.8|0
1679634900000|2023-03-24 05:15:00|5966.2|5961.2|5968.2|5963.2|5968.6|5963.6|5965.9|5960.9|0
1679635200000|2023-03-24 05:20:00|5968.1|5963.1|5969.9|5964.9|5970.6|5965.6|5967.9|5962.9|0
1679635500000|2023-03-24 05:25:00|5969.6|5964.6|5975.3|5970.3|5976.1|5971.1|5968.3|5963.3|0
1679635800000|2023-03-24 05:30:00|5975|5970|5975.8|5970.8|5977.3|5972.3|5974.6|5969.6|0
1679636100000|2023-03-24 05:35:00|5975.9|5970.9|5974.6|5969.6|5975.9|5970.9|5973.6|5968.6|0
1679636400000|2023-03-24 05:40:00|5974.5|5969.5|5972.9|5967.9|5974.6|5969.6|5972.8|5967.8|0
1679636700000|2023-03-24 05:45:00|5973|5968|5972.1|5967.1|5973.4|5968.4|5971.6|5966.6|0
1679637000000|2023-03-24 05:50:00|5972.2|5967.2|5970.6|5965.6|5973.7|5968.7|5970|5965|0
1679637300000|2023-03-24 05:55:00|5970.7|5965.7|5969.2|5964.2|5970.7|5965.7|5967.9|5962.9|0
1679637600000|2023-03-24 06:00:00|5970|5965|5970.8|5965.8|5971.3|5966.3|5968.1|5963.1|0
1679637900000|2023-03-24 06:05:00|5970.9|5965.9|5971.2|5966.2|5971.7|5966.7|5970.1|5965.1|0
1679638200000|2023-03-24 06:10:00|5971.3|5966.3|5973.5|5968.5|5974.1|5969.1|5970.6|5965.6|0
1679638500000|2023-03-24 06:15:00|5973.6|5968.6|5970.3|5965.3|5974.1|5969.1|5970|5965|0
1679638800000|2023-03-24 06:20:00|5970.4|5965.4|5972.1|5967.1|5972.1|5967.1|5969.6|5964.6|0
1679639100000|2023-03-24 06:25:00|5972.2|5967.2|5970.3|5965.3|5973.6|5968.6|5970.2|5965.2|0
1679639400000|2023-03-24 06:30:00|5970.1|5965.1|5970.9|5965.9|5971.6|5966.6|5970.1|5965.1|0
1679639700000|2023-03-24 06:35:00|5971|5966|5968.9|5963.9|5971.6|5966.6|5968.9|5963.9|0
1679640000000|2023-03-24 06:40:00|5969|5964|5969.3|5964.3|5969.9|5964.9|5967.9|5962.9|0
1679640300000|2023-03-24 06:45:00|5969.2|5964.2|5968.9|5963.9|5969.3|5964.3|5968.1|5963.1|0
1679640600000|2023-03-24 06:50:00|5968.8|5963.8|5970.7|5965.7|5970.9|5965.9|5968.8|5963.8|0
1679640900000|2023-03-24 06:55:00|5970.6|5965.6|5971.5|5966.5|5971.9|5966.9|5969.8|5964.8|0
1679641200000|2023-03-24 07:00:00|5971.1|5966.1|5966.5|5961.5|5971.6|5966.6|5964.8|5959.8|0
1679641500000|2023-03-24 07:05:00|5966.6|5961.6|5964.8|5959.8|5967.7|5962.7|5963.9|5958.9|0
1679641800000|2023-03-24 07:10:00|5964.7|5959.7|5965.5|5960.5|5967.2|5962.2|5964.1|5959.1|0
1679642100000|2023-03-24 07:15:00|5965.6|5960.6|5963.9|5958.9|5967.8|5962.8|5963.4|5958.4|0
1679642400000|2023-03-24 07:20:00|5963.8|5958.8|5967.6|5962.6|5968.1|5963.1|5963.4|5958.4|0
1679642700000|2023-03-24 07:25:00|5967.5|5962.5|5968.9|5963.9|5970.4|5965.4|5966.9|5961.9|0
1679643000000|2023-03-24 07:30:00|5969|5964|5977|5972|5980.6|5975.6|5968.9|5963.9|0
1679643300000|2023-03-24 07:35:00|5976.7|5971.7|5980.8|5975.8|5981.4|5976.4|5976.5|5971.5|0
1679643600000|2023-03-24 07:40:00|5981|5976|5982.1|5977.1|5984.3|5979.3|5978.7|5973.7|0
1679643900000|2023-03-24 07:45:00|5982.5|5977.5|5987.4|5982.4|5989|5984|5981.6|5976.6|0
1679644200000|2023-03-24 07:50:00|5987.8|5982.8|5985.2|5980.2|5990.2|5985.2|5984.8|5979.8|0
1679644500000|2023-03-24 07:55:00|5985.3|5980.3|5984.5|5979.5|5986.4|5981.4|5984.3|5979.3|0
1679644800000|2023-03-24 08:00:00|5984.6|5979.6|5988.6|5985.6|5994.9|5991.9|5983.3|5978.3|0
1679645100000|2023-03-24 08:05:00|5989.9|5986.9|5968.3|5965.3|5990.7|5987.7|5967.7|5964.7|0
1679645400000|2023-03-24 08:10:00|5965.7|5962.7|5974.6|5971.6|5974.8|5971.8|5965.7|5962.7|0
1679645700000|2023-03-24 08:15:00|5974.2|5971.2|5969|5966|5975.5|5972.5|5968.6|5965.6|0
1679646000000|2023-03-24 08:20:00|5968.7|5965.7|5981.2|5978.2|5981.7|5978.7|5965.5|5962.5|0
1679646300000|2023-03-24 08:25:00|5981.1|5978.1|5986.3|5983.3|5987.6|5984.6|5978.9|5975.9|0
1679646600000|2023-03-24 08:30:00|5986.5|5983.5|5982.9|5979.9|5988.6|5985.6|5982.7|5979.7|0
1679646900000|2023-03-24 08:35:00|5982.6|5979.6|5977.1|5974.1|5982.6|5979.6|5976.2|5973.2|0
1679647200000|2023-03-24 08:40:00|5977|5974|5967.5|5964.5|5977.4|5974.4|5965.8|5962.8|0
1679647500000|2023-03-24 08:45:00|5967.7|5964.7|5950.8|5947.8|5967.7|5964.7|5950.8|5947.8|0
1679647800000|2023-03-24 08:50:00|5950.6|5947.6|5952.7|5949.7|5953.3|5950.3|5945.2|5942.2|0
1679648100000|2023-03-24 08:55:00|5952.6|5949.6|5963.8|5960.8|5966|5963|5952.6|5949.6|0
1679648400000|2023-03-24 09:00:00|5964.2|5961.2|5960.9|5957.9|5964.3|5961.3|5958.7|5955.7|0
1679648700000|2023-03-24 09:05:00|5960.7|5957.7|5964.2|5961.2|5966.9|5963.9|5960.7|5957.7|0
1679649000000|2023-03-24 09:10:00|5963.5|5960.5|5969.3|5966.3|5975.5|5972.5|5963.4|5960.4|0
1679649300000|2023-03-24 09:15:00|5969.2|5966.2|5966.2|5963.2|5969.4|5966.4|5965.6|5962.6|0
1679649600000|2023-03-24 09:20:00|5966.3|5963.3|5958.3|5955.3|5966.8|5963.8|5957.6|5954.6|0
1679649900000|2023-03-24 09:25:00|5958.1|5955.1|5961|5958|5961.9|5958.9|5957|5954|0
1679650200000|2023-03-24 09:30:00|5961.1|5958.1|5950.1|5947.1|5961.1|5958.1|5949.6|5946.6|0
1679650500000|2023-03-24 09:35:00|5950|5947|5936.6|5933.6|5951.8|5948.8|5936.6|5933.6|0
1679650800000|2023-03-24 09:40:00|5936.5|5933.5|5934|5931|5940.6|5937.6|5934|5931|0
1679651100000|2023-03-24 09:45:00|5933.9|5930.9|5927.5|5924.5|5933.9|5930.9|5924.1|5921.1|0
1679651400000|2023-03-24 09:50:00|5927.2|5924.2|5926.6|5923.6|5930.1|5927.1|5925.9|5922.9|0
1679651700000|2023-03-24 09:55:00|5926.5|5923.5|5927.2|5924.2|5928.8|5925.8|5923.4|5920.4|0
1679652000000|2023-03-24 10:00:00|5927.3|5924.3|5925|5922|5929.1|5926.1|5924.3|5921.3|0
1679652300000|2023-03-24 10:05:00|5925.1|5922.1|5918.3|5915.3|5925.4|5922.4|5915.8|5912.8|0
1679652600000|2023-03-24 10:10:00|5917.8|5914.8|5915.6|5912.6|5921.8|5918.8|5915.5|5912.5|0
1679652900000|2023-03-24 10:15:00|5915.7|5912.7|5926.5|5923.5|5926.9|5923.9|5915.7|5912.7|0
1679653200000|2023-03-24 10:20:00|5926.6|5923.6|5931.3|5928.3|5935.3|5932.3|5926.6|5923.6|0
1679653500000|2023-03-24 10:25:00|5931.1|5928.1|5927|5924|5932.2|5929.2|5925.8|5922.8|0
1679653800000|2023-03-24 10:30:00|5926.8|5923.8|5924|5921|5927.2|5924.2|5922.7|5919.7|0
1679654100000|2023-03-24 10:35:00|5924.1|5921.1|5923|5920|5925.2|5922.2|5919.6|5916.6|0
1679654400000|2023-03-24 10:40:00|5922.9|5919.9|5930.2|5927.2|5930.5|5927.5|5922.7|5919.7|0
1679654700000|2023-03-24 10:45:00|5930.3|5927.3|5939.5|5936.5|5939.7|5936.7|5929.4|5926.4|0
1679655000000|2023-03-24 10:50:00|5939.6|5936.6|5941.4|5938.4|5946.4|5943.4|5938.7|5935.7|0
1679655300000|2023-03-24 10:55:00|5941|5938|5938.7|5935.7|5942.1|5939.1|5936.2|5933.2|0
1679655600000|2023-03-24 11:00:00|5940.4|5937.4|5935.6|5932.6|5940.7|5937.7|5930.2|5927.2|0
1679655900000|2023-03-24 11:05:00|5935.7|5932.7|5929.8|5926.8|5935.8|5932.8|5929.5|5926.5|0
1679656200000|2023-03-24 11:10:00|5929.7|5926.7|5925.6|5922.6|5929.7|5926.7|5922.6|5919.6|0
1679656500000|2023-03-24 11:15:00|5925.5|5922.5|5920.9|5917.9|5925.7|5922.7|5919.7|5916.7|0
1679656800000|2023-03-24 11:20:00|5920.8|5917.8|5926.7|5923.7|5930.1|5927.1|5920.6|5917.6|0
1679657100000|2023-03-24 11:25:00|5926.5|5923.5|5928|5925|5928.7|5925.7|5924.5|5921.5|0
1679657400000|2023-03-24 11:30:00|5928.1|5925.1|5934.1|5931.1|5935.9|5932.9|5928.1|5925.1|0
1679657700000|2023-03-24 11:35:00|5934|5931|5939.9|5936.9|5939.9|5936.9|5933.5|5930.5|0
1679658000000|2023-03-24 11:40:00|5940|5937|5936.6|5933.6|5941.4|5938.4|5935.5|5932.5|0
1679658300000|2023-03-24 11:45:00|5936.7|5933.7|5927.8|5924.8|5938|5935|5927.8|5924.8|0
1679658600000|2023-03-24 11:50:00|5927.7|5924.7|5930.6|5927.6|5930.9|5927.9|5926.8|5923.8|0
1679658900000|2023-03-24 11:55:00|5930.8|5927.8|5924.8|5921.8|5933.4|5930.4|5922.4|5919.4|0
1679659200000|2023-03-24 12:00:00|5925.7|5922.7|5916.9|5913.9|5927.9|5924.9|5916.9|5913.9|0
1679659500000|2023-03-24 12:05:00|5917|5914|5919.4|5916.4|5920.2|5917.2|5911.5|5908.5|0
1679659800000|2023-03-24 12:10:00|5919.7|5916.7|5925.5|5922.5|5926.3|5923.3|5919.5|5916.5|0
1679660100000|2023-03-24 12:15:00|5925.6|5922.6|5918|5915|5926|5923|5916.9|5913.9|0
1679660400000|2023-03-24 12:20:00|5918.3|5915.3|5920.2|5917.2|5922.7|5919.7|5918.3|5915.3|0
1679660700000|2023-03-24 12:25:00|5920.1|5917.1|5926.4|5923.4|5929.2|5926.2|5920.1|5917.1|0
1679661000000|2023-03-24 12:30:00|5926.3|5923.3|5921.5|5918.5|5928.2|5925.2|5921.2|5918.2|0
1679661300000|2023-03-24 12:35:00|5921.7|5918.7|5931.5|5928.5|5934.2|5931.2|5921.7|5918.7|0
1679661600000|2023-03-24 12:40:00|5931.4|5928.4|5929.9|5926.9|5931.4|5928.4|5923.1|5920.1|0
1679661900000|2023-03-24 12:45:00|5930|5927|5928.1|5925.1|5932.8|5929.8|5926.8|5923.8|0
1679662200000|2023-03-24 12:50:00|5927.9|5924.9|5939.8|5936.8|5939.8|5936.8|5927.8|5924.8|0
1679662500000|2023-03-24 12:55:00|5939.7|5936.7|5944.6|5941.6|5950.5|5947.5|5938.9|5935.9|0
1679662800000|2023-03-24 13:00:00|5944.9|5941.9|5940.1|5937.1|5944.9|5941.9|5936.5|5933.5|0
1679663100000|2023-03-24 13:05:00|5940.3|5937.3|5941.9|5938.9|5944.1|5941.1|5940.3|5937.3|0
1679663400000|2023-03-24 13:10:00|5942|5939|5944.9|5941.9|5945|5942|5940|5937|0
1679663700000|2023-03-24 13:15:00|5944.8|5941.8|5930.4|5927.4|5944.9|5941.9|5926.8|5923.8|0
1679664000000|2023-03-24 13:20:00|5930.5|5927.5|5937.9|5934.9|5938.5|5935.5|5928.2|5925.2|0
1679664300000|2023-03-24 13:25:00|5933.4|5930.4|5939|5936|5939|5936|5928.5|5925.5|0
1679664600000|2023-03-24 13:30:00|5937.9|5934.9|5946.3|5944.5|5954|5952.2|5931.9|5930.1|0
1679664900000|2023-03-24 13:35:00|5946|5944.2|5935.9|5934.1|5953.5|5951.7|5929.9|5928.1|0
1679665200000|2023-03-24 13:40:00|5936.4|5934.6|5925.3|5923.5|5943.1|5941.3|5910.1|5908.3|0
1679665500000|2023-03-24 13:45:00|5925.2|5923.4|5911.1|5909.3|5934.7|5932.9|5899.7|5897.9|0
1679665800000|2023-03-24 13:50:00|5910.6|5908.8|5935.8|5934|5942.9|5941.1|5909.1|5907.3|0
1679666100000|2023-03-24 13:55:00|5935.9|5934.1|5945.2|5943.4|5953.9|5952.1|5935.9|5934.1|0
1679666400000|2023-03-24 14:00:00|5947.3|5945.5|5934.7|5932.9|5954.5|5952.7|5928.2|5926.4|0
1679666700000|2023-03-24 14:05:00|5934.8|5933|5919.4|5917.6|5952.1|5950.3|5916|5914.2|0
1679667000000|2023-03-24 14:10:00|5918.6|5916.8|5934.6|5932.8|5949.9|5948.1|5918.6|5916.8|0
1679667300000|2023-03-24 14:15:00|5934.4|5932.6|5920.9|5919.1|5934.6|5932.8|5914.6|5912.8|0
1679667600000|2023-03-24 14:20:00|5920.8|5919|5910.1|5908.3|5921.7|5919.9|5900.5|5898.7|0
1679667900000|2023-03-24 14:25:00|5910.8|5909|5934.2|5932.4|5938.9|5937.1|5910.2|5908.4|0
1679668200000|2023-03-24 14:30:00|5935.6|5933.8|5933.2|5931.4|5944.3|5942.5|5929.7|5927.9|0
1679668500000|2023-03-24 14:35:00|5933.5|5931.7|5925.9|5924.1|5936.6|5934.8|5920.6|5918.8|0
1679668800000|2023-03-24 14:40:00|5923.9|5922.1|5914.6|5912.8|5924.8|5923|5913.2|5911.4|0
1679669100000|2023-03-24 14:45:00|5915.6|5913.8|5912|5910.2|5928.1|5926.3|5911.7|5909.9|0
1679669400000|2023-03-24 14:50:00|5911.1|5909.3|5907.2|5905.4|5916.8|5915|5901.2|5899.4|0
1679669700000|2023-03-24 14:55:00|5905.6|5903.8|5915.2|5913.4|5919.6|5917.8|5902.9|5901.1|0
1679670000000|2023-03-24 15:00:00|5914.9|5913.1|5912.8|5911|5918.4|5916.6|5904.1|5902.3|0
1679670300000|2023-03-24 15:05:00|5914.5|5912.7|5891.2|5889.4|5917.4|5915.6|5889.8|5888|0
1679670600000|2023-03-24 15:10:00|5891.4|5889.6|5878.1|5876.3|5891.4|5889.6|5873|5871.2|0
1679670900000|2023-03-24 15:15:00|5878.5|5876.7|5874.6|5872.8|5892|5890.2|5873.8|5872|0
1679671200000|2023-03-24 15:20:00|5875.2|5873.4|5873.4|5871.6|5883.1|5881.3|5869|5867.2|0
1679671500000|2023-03-24 15:25:00|5873.9|5872.1|5882.9|5881.1|5884.6|5882.8|5873.9|5872.1|0
1679671800000|2023-03-24 15:30:00|5883.5|5881.7|5884.1|5882.3|5886.3|5884.5|5876.9|5875.1|0
1679672100000|2023-03-24 15:35:00|5884.3|5882.5|5886|5884.2|5895.3|5893.5|5881.7|5879.9|0
1679672400000|2023-03-24 15:40:00|5887.8|5886|5891.8|5890|5894.1|5892.3|5887.1|5885.3|0
1679672700000|2023-03-24 15:45:00|5891.3|5889.5|5914.5|5912.7|5926|5924.2|5891.2|5889.4|0
1679673000000|2023-03-24 15:50:00|5914.7|5912.9|5914.4|5912.6|5918.6|5916.8|5912|5910.2|0
1679673300000|2023-03-24 15:55:00|5914.6|5912.8|5925.5|5923.7|5928.5|5926.7|5912.5|5910.7|0
1679673600000|2023-03-24 16:00:00|5925.4|5923.6|5918.1|5916.3|5938.3|5936.5|5915.6|5913.8|0
1679673900000|2023-03-24 16:05:00|5917.7|5915.9|5899.9|5898.1|5917.7|5915.9|5898.9|5897.1|0
1679674200000|2023-03-24 16:10:00|5900|5898.2|5897.2|5895.4|5903.6|5901.8|5895.3|5893.5|0
1679674500000|2023-03-24 16:15:00|5896.7|5894.9|5885.7|5883.9|5899.8|5898|5877.5|5875.7|0
1679674800000|2023-03-24 16:20:00|5885.6|5883.8|5894.2|5892.4|5895.5|5893.7|5881.4|5879.6|0
1679675100000|2023-03-24 16:25:00|5894.5|5892.7|5898.1|5896.3|5899.1|5897.3|5889|5887.2|0
1679675400000|2023-03-24 16:30:00|5898|5896.2|5898.3|5896.5|5906.1|5904.3|5895.6|5893.8|0
1679675700000|2023-03-24 16:35:00|5898.4|5896.6|5904|5902.2|5908.7|5906.9|5894.5|5892.7|0
1679676000000|2023-03-24 16:40:00|5904.4|5902.6|5908.3|5906.5|5909.6|5907.8|5895.4|5893.6|0
1679676300000|2023-03-24 16:45:00|5908.6|5906.8|5912.8|5911|5919.5|5917.7|5908.3|5906.5|0
1679676600000|2023-03-24 16:50:00|5912.9|5911.1|5907.5|5905.7|5913.6|5911.8|5902.8|5901|0
1679676900000|2023-03-24 16:55:00|5907.1|5905.3|5906.2|5904.4|5916.9|5915.1|5906.1|5904.3|0
1679677200000|2023-03-24 17:00:00|5906.6|5904.8|5905.1|5903.3|5912.3|5910.5|5901.4|5899.6|0
1679677500000|2023-03-24 17:05:00|5905.5|5903.7|5897.6|5895.8|5912.4|5910.6|5894.7|5892.9|0
1679677800000|2023-03-24 17:10:00|5897.4|5895.6|5905.1|5903.3|5906.5|5904.7|5895.6|5893.8|0
1679678100000|2023-03-24 17:15:00|5905.2|5903.4|5894.3|5892.5|5909.1|5907.3|5892.8|5891|0
1679678400000|2023-03-24 17:20:00|5894.7|5892.9|5897|5895.2|5903.9|5902.1|5891.7|5889.9|0
1679678700000|2023-03-24 17:25:00|5898.3|5896.5|5907.8|5906|5916.3|5914.5|5897.9|5896.1|0
1679679000000|2023-03-24 17:30:00|5908.5|5906.7|5910.1|5908.3|5917.7|5915.9|5906.5|5904.7|0
1679679300000|2023-03-24 17:35:00|5910.4|5908.6|5919.6|5917.8|5923.2|5921.4|5909.6|5907.8|0
1679679600000|2023-03-24 17:40:00|5919.9|5918.1|5914.6|5912.8|5923|5921.2|5908.8|5907|0
1679679900000|2023-03-24 17:45:00|5915|5913.2|5904.5|5902.7|5916.5|5914.7|5904|5902.2|0
1679680200000|2023-03-24 17:50:00|5904.3|5902.5|5904.2|5902.4|5907.6|5905.8|5901.7|5899.9|0
1679680500000|2023-03-24 17:55:00|5904.1|5902.3|5911.1|5909.3|5911.6|5909.8|5902|5900.2|0
1679680800000|2023-03-24 18:00:00|5911.2|5909.4|5917.5|5915.7|5921.1|5919.3|5911.2|5909.4|0
1679681100000|2023-03-24 18:05:00|5917.3|5915.5|5912.1|5910.3|5917.5|5915.7|5905.8|5904|0
1679681400000|2023-03-24 18:10:00|5912|5910.2|5916.9|5915.1|5918.7|5916.9|5909.5|5907.7|0
1679681700000|2023-03-24 18:15:00|5917.1|5915.3|5919.8|5918|5926.2|5924.4|5915.5|5913.7|0
1679682000000|2023-03-24 18:20:00|5920|5918.2|5915.5|5913.7|5923|5921.2|5914.3|5912.5|0
1679682300000|2023-03-24 18:25:00|5915.6|5913.8|5920.6|5918.8|5921|5919.2|5913.9|5912.1|0
1679682600000|2023-03-24 18:30:00|5920.7|5918.9|5928.9|5927.1|5933.9|5932.1|5917.7|5915.9|0
1679682900000|2023-03-24 18:35:00|5929.2|5927.4|5931.1|5929.3|5934.2|5932.4|5922|5920.2|0
1679683200000|2023-03-24 18:40:00|5931.2|5929.4|5937.5|5935.7|5940|5938.2|5928.9|5927.1|0
1679683500000|2023-03-24 18:45:00|5938|5936.2|5937.2|5935.4|5942.9|5941.1|5935.9|5934.1|0
1679683800000|2023-03-24 18:50:00|5937|5935.2|5926.5|5924.7|5937|5935.2|5926.5|5924.7|0
1679684100000|2023-03-24 18:55:00|5926.3|5924.5|5930.9|5929.1|5934.2|5932.4|5925.4|5923.6|0
1679684400000|2023-03-24 19:00:00|5931|5929.2|5925.8|5924|5935.3|5933.5|5922.2|5920.4|0
1679684700000|2023-03-24 19:05:00|5925.9|5924.1|5925.5|5923.7|5930.9|5929.1|5920.9|5919.1|0
1679685000000|2023-03-24 19:10:00|5925.8|5924|5925.5|5923.7|5932.9|5931.1|5923.5|5921.7|0
1679685300000|2023-03-24 19:15:00|5925.8|5924|5942.4|5940.6|5943.5|5941.7|5924.7|5922.9|0
1679685600000|2023-03-24 19:20:00|5942.3|5940.5|5944|5942.2|5954.8|5953|5942.2|5940.4|0
1679685900000|2023-03-24 19:25:00|5944.1|5942.3|5948.6|5946.8|5951.6|5949.8|5941.9|5940.1|0
1679686200000|2023-03-24 19:30:00|5948.4|5946.6|5944.4|5942.6|5952.1|5950.3|5943.8|5942|0
1679686500000|2023-03-24 19:35:00|5944.7|5942.9|5946.2|5944.4|5951.2|5949.4|5939.3|5937.5|0
1679686800000|2023-03-24 19:40:00|5946.5|5944.7|5944.4|5942.6|5948.3|5946.5|5942.6|5940.8|0
1679687100000|2023-03-24 19:45:00|5944.2|5942.4|5942.6|5940.8|5946.4|5944.6|5937.9|5936.1|0
1679687400000|2023-03-24 19:50:00|5942.5|5940.7|5935.2|5933.4|5945.4|5943.6|5932.5|5930.7|0
1679687700000|2023-03-24 19:55:00|5935|5933.2|5949.3|5947.5|5949.4|5947.6|5928.9|5927.1|0
1679688000000|2023-03-24 20:00:00|5949.9|5946.9|5950.2|5947.2|5951.7|5948.7|5945.9|5942.9|0
1679688300000|2023-03-24 20:05:00|5950|5947|5949.6|5946.6|5950|5947|5947.2|5944.2|0
1679688600000|2023-03-24 20:10:00|5949.7|5946.7|5948.3|5945.3|5949.7|5946.7|5947.9|5944.9|0
1679688900000|2023-03-24 20:15:00|5948.5|5945.5|5948.3|5945.3|5948.6|5945.6|5947.4|5944.4|0
1679689200000|2023-03-24 20:20:00|5948.2|5945.2|5948.5|5945.5|5948.9|5945.9|5947.8|5944.8|0
1679689500000|2023-03-24 20:25:00|5948.4|5945.4|5948.7|5945.7|5950.2|5947.2|5948.4|5945.4|0
1679689800000|2023-03-24 20:30:00|5948.6|5945.6|5948.4|5945.4|5950.5|5947.5|5947.9|5944.9|0
1679690100000|2023-03-24 20:35:00|5948.5|5945.5|5949.8|5946.8|5950.6|5947.6|5948.4|5945.4|0
1679690400000|2023-03-24 20:40:00|5949.9|5946.9|5951|5948|5951.2|5948.2|5949.7|5946.7|0
1679690700000|2023-03-24 20:45:00|5950.9|5947.9|5951.5|5948.5|5951.9|5948.9|5950|5947|0
1679691000000|2023-03-24 20:50:00|5951.4|5948.4|5954.1|5951.1|5954.5|5951.5|5951.4|5948.4|0
1679691300000|2023-03-24 20:55:00|5954.2|5951.2|5954.1|5951.1|5954.3|5951.3|5953.2|5950.2|0
1679868000000|2023-03-26 22:00:00|5941.2|5936.2|5945.9|5940.9|5945.9|5940.9|5940.7|5935.7|0
1679868300000|2023-03-26 22:05:00|5946|5941|5950.9|5945.9|5953.1|5948.1|5946|5941|0
1679868600000|2023-03-26 22:10:00|5951|5946|5950.8|5945.8|5953.5|5948.5|5949.3|5944.3|0
1679868900000|2023-03-26 22:15:00|5950.7|5945.7|5949.3|5944.3|5951.5|5946.5|5949.1|5944.1|0
1679869200000|2023-03-26 22:20:00|5949.4|5944.4|5948.3|5943.3|5951.4|5946.4|5946.9|5941.9|0
1679869500000|2023-03-26 22:25:00|5948.2|5943.2|5950.9|5945.9|5952.4|5947.4|5948.1|5943.1|0
1679869800000|2023-03-26 22:30:00|5951|5946|5949.4|5944.4|5951.9|5946.9|5949.4|5944.4|0
1679870100000|2023-03-26 22:35:00|5949.3|5944.3|5949.9|5944.9|5950.7|5945.7|5947.9|5942.9|0
1679870400000|2023-03-26 22:40:00|5950|5945|5953.4|5948.4|5954.2|5949.2|5948.1|5943.1|0
1679870700000|2023-03-26 22:45:00|5953.3|5948.3|5952.3|5947.3|5953.5|5948.5|5951.1|5946.1|0
1679871000000|2023-03-26 22:50:00|5952|5947|5950.9|5945.9|5952.7|5947.7|5950.6|5945.6|0
1679871300000|2023-03-26 22:55:00|5951|5946|5950.4|5945.4|5952.2|5947.2|5950|5945|0
1679871600000|2023-03-26 23:00:00|5950.5|5945.5|5949.1|5944.1|5951.4|5946.4|5948.6|5943.6|0
1679871900000|2023-03-26 23:05:00|5949.4|5944.4|5950.4|5945.4|5952|5947|5948.9|5943.9|0
1679872200000|2023-03-26 23:10:00|5950|5945|5951.1|5946.1|5951.6|5946.6|5949.3|5944.3|0
1679872500000|2023-03-26 23:15:00|5950.9|5945.9|5958|5953|5959.2|5954.2|5950.7|5945.7|0
1679872800000|2023-03-26 23:20:00|5958.1|5953.1|5957.2|5952.2|5961.4|5956.4|5956.2|5951.2|0
1679873100000|2023-03-26 23:25:00|5957.1|5952.1|5958.7|5953.7|5959.4|5954.4|5956.5|5951.5|0
1679873400000|2023-03-26 23:30:00|5958.5|5953.5|5960.3|5955.3|5962.4|5957.4|5958.5|5953.5|0
1679873700000|2023-03-26 23:35:00|5960.2|5955.2|5958.1|5953.1|5960.3|5955.3|5957.3|5952.3|0
1679874000000|2023-03-26 23:40:00|5957.9|5952.9|5955.7|5950.7|5959.2|5954.2|5955.5|5950.5|0
1679874300000|2023-03-26 23:45:00|5955.8|5950.8|5955.5|5950.5|5956.6|5951.6|5954.6|5949.6|0
1679874600000|2023-03-26 23:50:00|5955.3|5950.3|5956.2|5951.2|5956.8|5951.8|5955.1|5950.1|0
1679874900000|2023-03-26 23:55:00|5956.1|5951.1|5956.4|5951.4|5957.4|5952.4|5955.6|5950.6|0
1679875200000|2023-03-27 00:00:00|5957.2|5952.2|5954.9|5949.9|5957.4|5952.4|5953.5|5948.5|0
1679875500000|2023-03-27 00:05:00|5955|5950|5954.9|5949.9|5955.8|5950.8|5952.5|5947.5|0
1679875800000|2023-03-27 00:10:00|5954.7|5949.7|5951.7|5946.7|5954.7|5949.7|5951.7|5946.7|0
1679876100000|2023-03-27 00:15:00|5951.8|5946.8|5946.2|5941.2|5952.6|5947.6|5945.2|5940.2|0
1679876400000|2023-03-27 00:20:00|5946.1|5941.1|5944.5|5939.5|5947.1|5942.1|5943.6|5938.6|0
1679876700000|2023-03-27 00:25:00|5944.6|5939.6|5942.5|5937.5|5946.2|5941.2|5942.1|5937.1|0
1679877000000|2023-03-27 00:30:00|5942.4|5937.4|5944.5|5939.5|5945.3|5940.3|5940.5|5935.5|0
1679877300000|2023-03-27 00:35:00|5944.6|5939.6|5946.6|5941.6|5947.2|5942.2|5943.8|5938.8|0
1679877600000|2023-03-27 00:40:00|5946.5|5941.5|5946.5|5941.5|5949.1|5944.1|5946.4|5941.4|0
1679877900000|2023-03-27 00:45:00|5946.6|5941.6|5946.9|5941.9|5948.8|5943.8|5946|5941|0
1679878200000|2023-03-27 00:50:00|5946.7|5941.7|5945.3|5940.3|5946.9|5941.9|5944.4|5939.4|0
1679878500000|2023-03-27 00:55:00|5945.4|5940.4|5944.8|5939.8|5947.4|5942.4|5944.6|5939.6|0
1679878800000|2023-03-27 01:00:00|5945|5940|5946.8|5941.8|5946.8|5941.8|5943.7|5938.7|0
1679879100000|2023-03-27 01:05:00|5946.2|5941.2|5942.8|5937.8|5946.5|5941.5|5940.3|5935.3|0
1679879400000|2023-03-27 01:10:00|5943|5938|5945.2|5940.2|5946|5941|5942.7|5937.7|0
1679879700000|2023-03-27 01:15:00|5945.1|5940.1|5946.6|5941.6|5947.9|5942.9|5944.9|5939.9|0
1679880000000|2023-03-27 01:20:00|5946.7|5941.7|5945.9|5940.9|5948.3|5943.3|5945.8|5940.8|0
1679880300000|2023-03-27 01:25:00|5945.8|5940.8|5946.6|5941.6|5947.3|5942.3|5944.8|5939.8|0
1679880600000|2023-03-27 01:30:00|5946.8|5941.8|5943.7|5938.7|5946.8|5941.8|5942.5|5937.5|0
1679880900000|2023-03-27 01:35:00|5943.6|5938.6|5942.2|5937.2|5943.6|5938.6|5938.7|5933.7|0
1679881200000|2023-03-27 01:40:00|5942.3|5937.3|5944|5939|5945|5940|5940.9|5935.9|0
1679881500000|2023-03-27 01:45:00|5943.9|5938.9|5942.9|5937.9|5944.8|5939.8|5942|5937|0
1679881800000|2023-03-27 01:50:00|5943|5938|5943.6|5938.6|5944.3|5939.3|5941.7|5936.7|0
1679882100000|2023-03-27 01:55:00|5943.5|5938.5|5943.1|5938.1|5945|5940|5942.3|5937.3|0
1679882400000|2023-03-27 02:00:00|5943|5938|5943|5938|5944.6|5939.6|5942.5|5937.5|0
1679882700000|2023-03-27 02:05:00|5942.8|5937.8|5943.8|5938.8|5945.1|5940.1|5942.2|5937.2|0
1679883000000|2023-03-27 02:10:00|5943.7|5938.7|5945.8|5940.8|5946.3|5941.3|5943.5|5938.5|0
1679883300000|2023-03-27 02:15:00|5945.6|5940.6|5946.2|5941.2|5947|5942|5945.1|5940.1|0
1679883600000|2023-03-27 02:20:00|5946.1|5941.1|5947.6|5942.6|5948.2|5943.2|5945.6|5940.6|0
1679883900000|2023-03-27 02:25:00|5947.7|5942.7|5944.7|5939.7|5948|5943|5944.2|5939.2|0
1679884200000|2023-03-27 02:30:00|5944.6|5939.6|5944.7|5939.7|5944.8|5939.8|5943.7|5938.7|0
1679884500000|2023-03-27 02:35:00|5944.6|5939.6|5944.8|5939.8|5945.8|5940.8|5944.5|5939.5|0
1679884800000|2023-03-27 02:40:00|5944.7|5939.7|5945.1|5940.1|5945.5|5940.5|5944.4|5939.4|0
1679885100000|2023-03-27 02:45:00|5945|5940|5944.4|5939.4|5945.2|5940.2|5943.9|5938.9|0
1679885400000|2023-03-27 02:50:00|5944.3|5939.3|5946.4|5941.4|5946.6|5941.6|5944.2|5939.2|0
1679885700000|2023-03-27 02:55:00|5946.3|5941.3|5947.3|5942.3|5947.4|5942.4|5945.7|5940.7|0
1679886000000|2023-03-27 03:00:00|5947.4|5942.4|5946.8|5941.8|5947.6|5942.6|5946.6|5941.6|0
1679886300000|2023-03-27 03:05:00|5946.9|5941.9|5948.7|5943.7|5949.3|5944.3|5946.3|5941.3|0
1679886600000|2023-03-27 03:10:00|5948.8|5943.8|5950.3|5945.3|5951.3|5946.3|5948.7|5943.7|0
1679886900000|2023-03-27 03:15:00|5950.2|5945.2|5950.4|5945.4|5950.6|5945.6|5949.2|5944.2|0
1679887200000|2023-03-27 03:20:00|5950.3|5945.3|5949.2|5944.2|5951|5946|5949.1|5944.1|0
1679887500000|2023-03-27 03:25:00|5949|5944|5948.3|5943.3|5949.3|5944.3|5948|5943|0
1679887800000|2023-03-27 03:30:00|5948.4|5943.4|5950.9|5945.9|5951.6|5946.6|5948.4|5943.4|0
1679888100000|2023-03-27 03:35:00|5950.8|5945.8|5960.4|5955.4|5960.5|5955.5|5950.8|5945.8|0
1679888400000|2023-03-27 03:40:00|5961.4|5956.4|5958.8|5953.8|5961.4|5956.4|5957.5|5952.5|0
1679888700000|2023-03-27 03:45:00|5959|5954|5961.9|5956.9|5965.1|5960.1|5958.7|5953.7|0
1679889000000|2023-03-27 03:50:00|5961.8|5956.8|5960|5955|5962.9|5957.9|5960|5955|0
1679889300000|2023-03-27 03:55:00|5960.1|5955.1|5960.5|5955.5|5961.2|5956.2|5958.9|5953.9|0
1679889600000|2023-03-27 04:00:00|5960.4|5955.4|5959.6|5954.6|5961.6|5956.6|5959.6|5954.6|0
1679889900000|2023-03-27 04:05:00|5959.8|5954.8|5958.8|5953.8|5960|5955|5958.2|5953.2|0
1679890200000|2023-03-27 04:10:00|5958.7|5953.7|5958.8|5953.8|5959.7|5954.7|5958|5953|0
1679890500000|2023-03-27 04:15:00|5958.7|5953.7|5956.3|5951.3|5958.9|5953.9|5955|5950|0
1679890800000|2023-03-27 04:20:00|5956.4|5951.4|5956.3|5951.3|5957.6|5952.6|5955.9|5950.9|0
1679891100000|2023-03-27 04:25:00|5956.4|5951.4|5957|5952|5957.3|5952.3|5955.8|5950.8|0
1679891400000|2023-03-27 04:30:00|5957.1|5952.1|5956.2|5951.2|5958|5953|5955.8|5950.8|0
1679891700000|2023-03-27 04:35:00|5956.1|5951.1|5955|5950|5956.2|5951.2|5954.9|5949.9|0
1679892000000|2023-03-27 04:40:00|5954.9|5949.9|5955.2|5950.2|5955.8|5950.8|5954.5|5949.5|0
1679892300000|2023-03-27 04:45:00|5955|5950|5954.3|5949.3|5955|5950|5953.7|5948.7|0
1679892600000|2023-03-27 04:50:00|5954.7|5949.7|5953.2|5948.2|5954.7|5949.7|5953|5948|0
1679892900000|2023-03-27 04:55:00|5953.1|5948.1|5956.3|5951.3|5956.4|5951.4|5952.5|5947.5|0
1679893200000|2023-03-27 05:00:00|5956.2|5951.2|5955.5|5950.5|5957.6|5952.6|5954.5|5949.5|0
1679893500000|2023-03-27 05:05:00|5955.4|5950.4|5955.5|5950.5|5957.2|5952.2|5954.1|5949.1|0
1679893800000|2023-03-27 05:10:00|5955.4|5950.4|5952.9|5947.9|5956.7|5951.7|5951.6|5946.6|0
1679894100000|2023-03-27 05:15:00|5953|5948|5957.4|5952.4|5957.5|5952.5|5952.7|5947.7|0
1679894400000|2023-03-27 05:20:00|5957.5|5952.5|5954.3|5949.3|5959.4|5954.4|5953.4|5948.4|0
1679894700000|2023-03-27 05:25:00|5954.4|5949.4|5958.4|5953.4|5961.3|5956.3|5954.1|5949.1|0
1679895000000|2023-03-27 05:30:00|5958.6|5953.6|5958.1|5953.1|5960.1|5955.1|5957|5952|0
1679895300000|2023-03-27 05:35:00|5958|5953|5957.2|5952.2|5958.1|5953.1|5955.3|5950.3|0
1679895600000|2023-03-27 05:40:00|5957.3|5952.3|5958.5|5953.5|5960.3|5955.3|5956.8|5951.8|0
1679895900000|2023-03-27 05:45:00|5958.4|5953.4|5961.7|5956.7|5969|5964|5958.1|5953.1|0
1679896200000|2023-03-27 05:50:00|5961.8|5956.8|5962.8|5957.8|5963.5|5958.5|5959.8|5954.8|0
1679896500000|2023-03-27 05:55:00|5962.7|5957.7|5962.9|5957.9|5963.8|5958.8|5960.7|5955.7|0
1679896800000|2023-03-27 06:00:00|5963.3|5958.3|5961.4|5956.4|5964.4|5959.4|5959.9|5954.9|0
1679897100000|2023-03-27 06:05:00|5961.6|5956.6|5962.3|5957.3|5964|5959|5960.4|5955.4|0
1679897400000|2023-03-27 06:10:00|5962.5|5957.5|5961.9|5956.9|5963.2|5958.2|5959.1|5954.1|0
1679897700000|2023-03-27 06:15:00|5962|5957|5964|5959|5964.6|5959.6|5961.6|5956.6|0
1679898000000|2023-03-27 06:20:00|5964.1|5959.1|5960.7|5955.7|5964.2|5959.2|5960.1|5955.1|0
1679898300000|2023-03-27 06:25:00|5960.9|5955.9|5963.9|5958.9|5964.4|5959.4|5960.7|5955.7|0
1679898600000|2023-03-27 06:30:00|5963.5|5958.5|5958.7|5953.7|5965.7|5960.7|5956.9|5951.9|0
1679898900000|2023-03-27 06:35:00|5958.8|5953.8|5959|5954|5959.2|5954.2|5956.2|5951.2|0
1679899200000|2023-03-27 06:40:00|5959.1|5954.1|5955.7|5950.7|5960.9|5955.9|5955.2|5950.2|0
1679899500000|2023-03-27 06:45:00|5955.9|5950.9|5958.4|5953.4|5958.6|5953.6|5955.1|5950.1|0
1679899800000|2023-03-27 06:50:00|5958.3|5953.3|5958.5|5953.5|5959.4|5954.4|5957.2|5952.2|0
1679900100000|2023-03-27 06:55:00|5958.6|5953.6|5960.1|5955.1|5962.9|5957.9|5958.6|5953.6|0
1679900400000|2023-03-27 07:00:00|5960|5955|5959|5954|5962.9|5957.9|5956.5|5951.5|0
1679900700000|2023-03-27 07:05:00|5959.1|5954.1|5947|5942|5959.1|5954.1|5947|5942|0
1679901000000|2023-03-27 07:10:00|5946.6|5941.6|5945.9|5940.9|5949|5944|5945.1|5940.1|0
1679901300000|2023-03-27 07:15:00|5945.7|5940.7|5948.4|5943.4|5950.4|5945.4|5945.5|5940.5|0
1679901600000|2023-03-27 07:20:00|5948.3|5943.3|5938.8|5933.8|5948.4|5943.4|5938.1|5933.1|0
1679901900000|2023-03-27 07:25:00|5938.7|5933.7|5932|5927|5938.9|5933.9|5930.3|5925.3|0
1679902200000|2023-03-27 07:30:00|5931.4|5926.4|5924.2|5919.2|5932|5927|5921|5916|0
1679902500000|2023-03-27 07:35:00|5924.1|5919.1|5927.2|5922.2|5928|5923|5923.6|5918.6|0
1679902800000|2023-03-27 07:40:00|5927.1|5922.1|5927.3|5922.3|5929.5|5924.5|5925|5920|0
1679903100000|2023-03-27 07:45:00|5927.8|5922.8|5921.7|5916.7|5929.4|5924.4|5919.2|5914.2|0
1679903400000|2023-03-27 07:50:00|5921.8|5916.8|5925.9|5920.9|5927.6|5922.6|5921.8|5916.8|0
1679903700000|2023-03-27 07:55:00|5926|5921|5928.6|5923.6|5928.6|5923.6|5925.2|5920.2|0
1679904000000|2023-03-27 08:00:00|5928.7|5923.7|5939.3|5936.3|5940.6|5937.6|5927.6|5922.6|0
1679904300000|2023-03-27 08:05:00|5939.2|5936.2|5941.1|5938.1|5942.4|5939.4|5938.3|5935.3|0
1679904600000|2023-03-27 08:10:00|5941.4|5938.4|5940.5|5937.5|5941.8|5938.8|5939.6|5936.6|0
1679904900000|2023-03-27 08:15:00|5940.4|5937.4|5938.2|5935.2|5940.4|5937.4|5936.8|5933.8|0
1679905200000|2023-03-27 08:20:00|5938.3|5935.3|5938|5935|5941.5|5938.5|5937.3|5934.3|0
1679905500000|2023-03-27 08:25:00|5938.1|5935.1|5938.7|5935.7|5940.4|5937.4|5938.1|5935.1|0
1679905800000|2023-03-27 08:30:00|5938.6|5935.6|5943.3|5940.3|5943.3|5940.3|5938.4|5935.4|0
1679906100000|2023-03-27 08:35:00|5943.2|5940.2|5945.4|5942.4|5945.9|5942.9|5943.2|5940.2|0
1679906400000|2023-03-27 08:40:00|5945.1|5942.1|5941.9|5938.9|5945.1|5942.1|5941.2|5938.2|0
1679906700000|2023-03-27 08:45:00|5941.6|5938.6|5943.2|5940.2|5943.3|5940.3|5939.7|5936.7|0
1679907000000|2023-03-27 08:50:00|5943.1|5940.1|5942.5|5939.5|5943.1|5940.1|5940.8|5937.8|0
1679907300000|2023-03-27 08:55:00|5942.4|5939.4|5942.8|5939.8|5943|5940|5941.9|5938.9|0
1679907600000|2023-03-27 09:00:00|5942.9|5939.9|5943.7|5940.7|5944|5941|5942.6|5939.6|0
1679907900000|2023-03-27 09:05:00|5943.8|5940.8|5944|5941|5944.4|5941.4|5943.6|5940.6|0
1679908200000|2023-03-27 09:10:00|5944.1|5941.1|5939.3|5936.3|5944.1|5941.1|5939|5936|0
1679908500000|2023-03-27 09:15:00|5939.4|5936.4|5941.3|5938.3|5942.4|5939.4|5939.3|5936.3|0
1679908800000|2023-03-27 09:20:00|5941.5|5938.5|5942|5939|5942.5|5939.5|5939.7|5936.7|0
1679909100000|2023-03-27 09:25:00|5942.2|5939.2|5940.8|5937.8|5942.3|5939.3|5940|5937|0
1679909400000|2023-03-27 09:30:00|5940.9|5937.9|5939.8|5936.8|5941|5938|5939.7|5936.7|0
1679909700000|2023-03-27 09:35:00|5939.4|5936.4|5939.6|5936.6|5939.7|5936.7|5938.8|5935.8|0
1679910000000|2023-03-27 09:40:00|5939.7|5936.7|5943.5|5940.5|5943.5|5940.5|5939.4|5936.4|0
1679910300000|2023-03-27 09:45:00|5943.8|5940.8|5953|5950|5953.7|5950.7|5943.8|5940.8|0
1679910600000|2023-03-27 09:50:00|5953.1|5950.1|5952.7|5949.7|5957|5954|5952.2|5949.2|0
1679910900000|2023-03-27 09:55:00|5952.8|5949.8|5952.5|5949.5|5953.1|5950.1|5950.1|5947.1|0
1679911200000|2023-03-27 10:00:00|5952.3|5949.3|5957.9|5954.9|5958.6|5955.6|5952.3|5949.3|0
1679911500000|2023-03-27 10:05:00|5958.2|5955.2|5958.4|5955.4|5959.1|5956.1|5957.3|5954.3|0
1679911800000|2023-03-27 10:10:00|5958.6|5955.6|5955.1|5952.1|5961.1|5958.1|5955|5952|0
1679912100000|2023-03-27 10:15:00|5955.2|5952.2|5953.6|5950.6|5955.7|5952.7|5953.6|5950.6|0
1679912400000|2023-03-27 10:20:00|5953.8|5950.8|5952.7|5949.7|5954.4|5951.4|5952.5|5949.5|0
1679912700000|2023-03-27 10:25:00|5952.8|5949.8|5954.2|5951.2|5955|5952|5952.6|5949.6|0
1679913000000|2023-03-27 10:30:00|5954.1|5951.1|5953|5950|5954.7|5951.7|5952.9|5949.9|0
1679913300000|2023-03-27 10:35:00|5953.1|5950.1|5956.1|5953.1|5956.1|5953.1|5953|5950|0
1679913600000|2023-03-27 10:40:00|5956.2|5953.2|5956.3|5953.3|5957|5954|5955.9|5952.9|0
1679913900000|2023-03-27 10:45:00|5956.2|5953.2|5957.7|5954.7|5958.5|5955.5|5956.1|5953.1|0
1679914200000|2023-03-27 10:50:00|5957.6|5954.6|5958.2|5955.2|5959|5956|5957.4|5954.4|0
1679914500000|2023-03-27 10:55:00|5958.1|5955.1|5958|5955|5958.2|5955.2|5956.6|5953.6|0
1679914800000|2023-03-27 11:00:00|5957.3|5954.3|5966.1|5963.1|5970.1|5967.1|5957.3|5954.3|0
1679915100000|2023-03-27 11:05:00|5966.3|5963.3|5974.7|5971.7|5976.1|5973.1|5965.9|5962.9|0
1679915400000|2023-03-27 11:10:00|5974.8|5971.8|5975.5|5972.5|5976.8|5973.8|5974.5|5971.5|0
1679915700000|2023-03-27 11:15:00|5975.4|5972.4|5980.2|5977.2|5980.4|5977.4|5975.1|5972.1|0
1679916000000|2023-03-27 11:20:00|5980.1|5977.1|5977.1|5974.1|5980.6|5977.6|5976.8|5973.8|0
1679916300000|2023-03-27 11:25:00|5977|5974|5978.2|5975.2|5978.8|5975.8|5976.8|5973.8|0
1679916600000|2023-03-27 11:30:00|5977.9|5974.9|5974|5971|5978.2|5975.2|5973.1|5970.1|0
1679916900000|2023-03-27 11:35:00|5974.1|5971.1|5972.1|5969.1|5974.1|5971.1|5970|5967|0
1679917200000|2023-03-27 11:40:00|5971.8|5968.8|5970.3|5967.3|5974.2|5971.2|5967.8|5964.8|0
1679917500000|2023-03-27 11:45:00|5969.7|5966.7|5969.8|5966.8|5972.6|5969.6|5969.7|5966.7|0
1679917800000|2023-03-27 11:50:00|5971.1|5968.1|5968.3|5965.3|5972.2|5969.2|5967.9|5964.9|0
1679918100000|2023-03-27 11:55:00|5968.6|5965.6|5972.8|5969.8|5972.8|5969.8|5967.9|5964.9|0
1679918400000|2023-03-27 12:00:00|5973.1|5970.1|5970.6|5967.6|5977|5974|5970.5|5967.5|0
1679918700000|2023-03-27 12:05:00|5970.7|5967.7|5973.1|5970.1|5973.9|5970.9|5969.5|5966.5|0
1679919000000|2023-03-27 12:10:00|5973|5970|5971.9|5968.9|5973.8|5970.8|5971|5968|0
1679919300000|2023-03-27 12:15:00|5972.2|5969.2|5967.2|5964.2|5972.2|5969.2|5966.6|5963.6|0
1679919600000|2023-03-27 12:20:00|5967.3|5964.3|5967.4|5964.4|5967.8|5964.8|5965.7|5962.7|0
1679919900000|2023-03-27 12:25:00|5967.5|5964.5|5965.9|5962.9|5969|5966|5965.9|5962.9|0
1679920200000|2023-03-27 12:30:00|5966|5963|5963.3|5960.3|5966.2|5963.2|5963|5960|0
1679920500000|2023-03-27 12:35:00|5963.4|5960.4|5967.8|5964.8|5967.9|5964.9|5960.8|5957.8|0
1679920800000|2023-03-27 12:40:00|5967.7|5964.7|5967.5|5964.5|5968.2|5965.2|5965.8|5962.8|0
1679921100000|2023-03-27 12:45:00|5967.6|5964.6|5963.8|5960.8|5968.3|5965.3|5962.4|5959.4|0
1679921400000|2023-03-27 12:50:00|5963.9|5960.9|5956.8|5953.8|5963.9|5960.9|5954.7|5951.7|0
1679921700000|2023-03-27 12:55:00|5956.5|5953.5|5955.7|5952.7|5956.8|5953.8|5953.1|5950.1|0
1679922000000|2023-03-27 13:00:00|5954.9|5951.9|5958.7|5955.7|5961.3|5958.3|5954.9|5951.9|0
1679922300000|2023-03-27 13:05:00|5958.9|5955.9|5962.1|5959.1|5962.6|5959.6|5958.2|5955.2|0
1679922600000|2023-03-27 13:10:00|5962.2|5959.2|5961.8|5958.8|5963.3|5960.3|5960.1|5957.1|0
1679922900000|2023-03-27 13:15:00|5962|5959|5963.2|5960.2|5963.5|5960.5|5958.7|5955.7|0
1679923200000|2023-03-27 13:20:00|5962.6|5959.6|5958.5|5955.5|5964.1|5961.1|5957.8|5954.8|0
1679923500000|2023-03-27 13:25:00|5957.1|5954.1|5949.3|5946.3|5957.2|5954.2|5949.3|5946.3|0
1679923800000|2023-03-27 13:30:00|5953.2|5950.2|5935.6|5933.8|5953.2|5950.2|5919|5917.2|0
1679924100000|2023-03-27 13:35:00|5935.8|5934|5923.8|5922|5939.8|5938|5920.4|5918.6|0
1679924400000|2023-03-27 13:40:00|5929.1|5927.3|5965.5|5963.7|5967.4|5965.6|5929.1|5927.3|0
1679924700000|2023-03-27 13:45:00|5965.1|5963.3|5969|5967.2|5977.4|5975.6|5962.3|5960.5|0
1679925000000|2023-03-27 13:50:00|5969.3|5967.5|5966.3|5964.5|5989.5|5987.7|5962.9|5961.1|0
1679925300000|2023-03-27 13:55:00|5966.1|5964.3|5964.3|5962.5|5972.8|5971|5951.1|5949.3|0
1679925600000|2023-03-27 14:00:00|5963.8|5962|5974.6|5972.8|5982.1|5980.3|5963.8|5962|0
1679925900000|2023-03-27 14:05:00|5976.8|5975|5981|5979.2|5985.4|5983.6|5965.3|5963.5|0
1679926200000|2023-03-27 14:10:00|5980.8|5979|5963|5961.2|5982.5|5980.7|5961.6|5959.8|0
1679926500000|2023-03-27 14:15:00|5962.9|5961.1|5962.4|5960.6|5972.4|5970.6|5950|5948.2|0
1679926800000|2023-03-27 14:20:00|5962.5|5960.7|5966.8|5965|5969.6|5967.8|5961.7|5959.9|0
1679927100000|2023-03-27 14:25:00|5966.5|5964.7|5950.7|5948.9|5966.5|5964.7|5947|5945.2|0
1679927400000|2023-03-27 14:30:00|5950.6|5948.8|5939.7|5937.9|5951.8|5950|5934.9|5933.1|0
1679927700000|2023-03-27 14:35:00|5939.5|5937.7|5942.2|5940.4|5943.4|5941.6|5929.5|5927.7|0
1679928000000|2023-03-27 14:40:00|5946.2|5944.4|5936|5934.2|5947|5945.2|5935.8|5934|0
1679928300000|2023-03-27 14:45:00|5934.3|5932.5|5943.4|5941.6|5949.5|5947.7|5929.7|5927.9|0
1679928600000|2023-03-27 14:50:00|5944.2|5942.4|5949.2|5947.4|5951.7|5949.9|5940.4|5938.6|0
1679928900000|2023-03-27 14:55:00|5949.4|5947.6|5928.4|5926.6|5954.1|5952.3|5927.7|5925.9|0
1679929200000|2023-03-27 15:00:00|5928.5|5926.7|5924|5922.2|5931.4|5929.6|5922.7|5920.9|0
1679929500000|2023-03-27 15:05:00|5923.5|5921.7|5911.5|5909.7|5924.6|5922.8|5910.8|5909|0
1679929800000|2023-03-27 15:10:00|5911.8|5910|5918.1|5916.3|5919|5917.2|5905.1|5903.3|0
1679930100000|2023-03-27 15:15:00|5917.1|5915.3|5913.5|5911.7|5920.8|5919|5911.4|5909.6|0
1679930400000|2023-03-27 15:20:00|5914.1|5912.3|5915|5913.2|5923.1|5921.3|5912.6|5910.8|0
1679930700000|2023-03-27 15:25:00|5914.9|5913.1|5916.6|5914.8|5919.6|5917.8|5909|5907.2|0
1679931000000|2023-03-27 15:30:00|5915|5913.2|5916.5|5914.7|5919.7|5917.9|5911.3|5909.5|0
1679931300000|2023-03-27 15:35:00|5917.4|5915.6|5909.8|5908|5919.2|5917.4|5906|5904.2|0
1679931600000|2023-03-27 15:40:00|5909.4|5907.6|5898.1|5896.3|5909.4|5907.6|5891.6|5889.8|0
1679931900000|2023-03-27 15:45:00|5898.6|5896.8|5893.8|5892|5898.8|5897|5893.3|5891.5|0
1679932200000|2023-03-27 15:50:00|5893.6|5891.8|5878.9|5877.1|5894.9|5893.1|5878.7|5876.9|0
1679932500000|2023-03-27 15:55:00|5878.6|5876.8|5866.8|5865|5879|5877.2|5864.1|5862.3|0
1679932800000|2023-03-27 16:00:00|5865.8|5864|5871.6|5869.8|5873.4|5871.6|5861.3|5859.5|0
1679933100000|2023-03-27 16:05:00|5871.9|5870.1|5868.8|5867|5871.9|5870.1|5863|5861.2|0
1679933400000|2023-03-27 16:10:00|5869.4|5867.6|5870.9|5869.1|5873.6|5871.8|5866.1|5864.3|0
1679933700000|2023-03-27 16:15:00|5871.5|5869.7|5877.3|5875.5|5878.9|5877.1|5869.3|5867.5|0
1679934000000|2023-03-27 16:20:00|5876.7|5874.9|5881.6|5879.8|5881.9|5880.1|5875.5|5873.7|0
1679934300000|2023-03-27 16:25:00|5881.5|5879.7|5888.1|5886.3|5889|5887.2|5877|5875.2|0
1679934600000|2023-03-27 16:30:00|5888.4|5886.6|5871.5|5869.7|5888.8|5887|5871.2|5869.4|0
1679934900000|2023-03-27 16:35:00|5871.4|5869.6|5863|5861.2|5874|5872.2|5862.8|5861|0
1679935200000|2023-03-27 16:40:00|5862.6|5860.8|5860.3|5858.5|5863.2|5861.4|5851.2|5849.4|0
1679935500000|2023-03-27 16:45:00|5862.7|5860.9|5866.2|5864.4|5866.9|5865.1|5857.2|5855.4|0
1679935800000|2023-03-27 16:50:00|5866.6|5864.8|5869.8|5868|5871.4|5869.6|5865.9|5864.1|0
1679936100000|2023-03-27 16:55:00|5869|5867.2|5867.6|5865.8|5869.7|5867.9|5862.4|5860.6|0
1679936400000|2023-03-27 17:00:00|5867.9|5866.1|5870.4|5868.6|5872.4|5870.6|5858.7|5856.9|0
1679936700000|2023-03-27 17:05:00|5869.2|5867.4|5866|5864.2|5873.8|5872|5863.6|5861.8|0
1679937000000|2023-03-27 17:10:00|5865.9|5864.1|5854.8|5853|5866.9|5865.1|5852.5|5850.7|0
1679937300000|2023-03-27 17:15:00|5854.9|5853.1|5860.3|5858.5|5860.5|5858.7|5849.5|5847.7|0
1679937600000|2023-03-27 17:20:00|5860.1|5858.3|5868.9|5867.1|5871.6|5869.8|5858.6|5856.8|0
1679937900000|2023-03-27 17:25:00|5869|5867.2|5867.4|5865.6|5869.4|5867.6|5865.1|5863.3|0
1679938200000|2023-03-27 17:30:00|5867.7|5865.9|5873.8|5872|5873.8|5872|5866.9|5865.1|0
1679938500000|2023-03-27 17:35:00|5874|5872.2|5877.7|5875.9|5879.5|5877.7|5871.5|5869.7|0
1679938800000|2023-03-27 17:40:00|5878.2|5876.4|5890.4|5888.6|5890.4|5888.6|5877.8|5876|0
1679939100000|2023-03-27 17:45:00|5890.3|5888.5|5893.3|5891.5|5895.8|5894|5885.8|5884|0
1679939400000|2023-03-27 17:50:00|5893.2|5891.4|5885|5883.2|5895.3|5893.5|5884.1|5882.3|0
1679939700000|2023-03-27 17:55:00|5884.9|5883.1|5881.4|5879.6|5888.7|5886.9|5881.1|5879.3|0
1679940000000|2023-03-27 18:00:00|5881|5879.2|5875.8|5874|5882.9|5881.1|5874|5872.2|0
1679940300000|2023-03-27 18:05:00|5875.6|5873.8|5879.8|5878|5880|5878.2|5873.7|5871.9|0
1679940600000|2023-03-27 18:10:00|5879.9|5878.1|5891.9|5890.1|5892|5890.2|5879.3|5877.5|0
1679940900000|2023-03-27 18:15:00|5892|5890.2|5897.2|5895.4|5897.2|5895.4|5888.1|5886.3|0
1679941200000|2023-03-27 18:20:00|5897.3|5895.5|5900.1|5898.3|5903.5|5901.7|5895.5|5893.7|0
1679941500000|2023-03-27 18:25:00|5899.9|5898.1|5902.8|5901|5910.3|5908.5|5899.9|5898.1|0
1679941800000|2023-03-27 18:30:00|5902.9|5901.1|5906.1|5904.3|5911.3|5909.5|5902.9|5901.1|0
1679942100000|2023-03-27 18:35:00|5905.4|5903.6|5909.7|5907.9|5915.7|5913.9|5905.4|5903.6|0
1679942400000|2023-03-27 18:40:00|5909.6|5907.8|5910.3|5908.5|5914.3|5912.5|5907.5|5905.7|0
1679942700000|2023-03-27 18:45:00|5910.8|5909|5910.1|5908.3|5914.4|5912.6|5905|5903.2|0
1679943000000|2023-03-27 18:50:00|5910.7|5908.9|5910.9|5909.1|5916|5914.2|5907.9|5906.1|0
1679943300000|2023-03-27 18:55:00|5911.1|5909.3|5915.7|5913.9|5917.3|5915.5|5911.1|5909.3|0
1679943600000|2023-03-27 19:00:00|5916.7|5914.9|5914.2|5912.4|5922.4|5920.6|5911.4|5909.6|0
1679943900000|2023-03-27 19:05:00|5914.1|5912.3|5906.9|5905.1|5914.4|5912.6|5904.9|5903.1|0
1679944200000|2023-03-27 19:10:00|5906.8|5905|5906.5|5904.7|5910.2|5908.4|5904.6|5902.8|0
1679944500000|2023-03-27 19:15:00|5905|5903.2|5907.5|5905.7|5913|5911.2|5902.4|5900.6|0
1679944800000|2023-03-27 19:20:00|5907.4|5905.6|5907.1|5905.3|5908.8|5907|5901.6|5899.8|0
1679945100000|2023-03-27 19:25:00|5906.8|5905|5907.6|5905.8|5911|5909.2|5902.4|5900.6|0
1679945400000|2023-03-27 19:30:00|5906.2|5904.4|5902.6|5900.8|5909.7|5907.9|5897.9|5896.1|0
1679945700000|2023-03-27 19:35:00|5902.4|5900.6|5895.7|5893.9|5905.2|5903.4|5890|5888.2|0
1679946000000|2023-03-27 19:40:00|5896.3|5894.5|5897.5|5895.7|5902.2|5900.4|5893.9|5892.1|0
1679946300000|2023-03-27 19:45:00|5896.2|5894.4|5892.4|5890.6|5898.4|5896.6|5891.4|5889.6|0
1679946600000|2023-03-27 19:50:00|5890|5888.2|5892.5|5890.7|5897.9|5896.1|5885.6|5883.8|0
1679946900000|2023-03-27 19:55:00|5892.2|5890.4|5881.8|5880|5892.2|5890.4|5871|5869.2|0
1679947200000|2023-03-27 20:00:00|5882.4|5879.4|5885|5882|5885.4|5882.4|5876.9|5873.9|0
1679947500000|2023-03-27 20:05:00|5884.9|5881.9|5883.4|5880.4|5886.2|5883.2|5882.9|5879.9|0
1679947800000|2023-03-27 20:10:00|5883.3|5880.3|5885.4|5882.4|5885.8|5882.8|5882.8|5879.8|0
1679948100000|2023-03-27 20:15:00|5885.3|5882.3|5884.4|5881.4|5885.3|5882.3|5884.3|5881.3|0
1679948400000|2023-03-27 20:20:00|5884.1|5881.1|5883.1|5880.1|5884.3|5881.3|5883.1|5880.1|0
1679948700000|2023-03-27 20:25:00|5883.2|5880.2|5883.3|5880.3|5883.7|5880.7|5882.1|5879.1|0
1679949000000|2023-03-27 20:30:00|5883.4|5880.4|5884.7|5881.7|5884.7|5881.7|5883|5880|0
1679949300000|2023-03-27 20:35:00|5884.6|5881.6|5882.5|5879.5|5884.6|5881.6|5882.4|5879.4|0
1679949600000|2023-03-27 20:40:00|5882.3|5879.3|5882.5|5879.5|5882.9|5879.9|5881.3|5878.3|0
1679949900000|2023-03-27 20:45:00|5882.3|5879.3|5883.3|5880.3|5884.1|5881.1|5882.1|5879.1|0
1679950200000|2023-03-27 20:50:00|5883.2|5880.2|5881.9|5878.9|5883.8|5880.8|5881.3|5878.3|0
1679950500000|2023-03-27 20:55:00|5882|5879|5881.9|5878.9|5882.5|5879.5|5881.3|5878.3|0
1679950800000|2023-03-27 21:00:00|5882.2|5879.2|5882.1|5879.1|5882.5|5879.5|5882|5879|0
1679951100000|2023-03-27 21:05:00|5882|5879|5881.1|5878.1|5882.3|5879.3|5881.1|5878.1|0
1679951400000|2023-03-27 21:10:00|5881.2|5878.2|5881|5878|5881.5|5878.5|5880.9|5877.9|0
1679951700000|2023-03-27 21:15:00|5880.9|5877.9|5881.2|5878.2|5881.2|5878.2|5880.7|5877.7|0
1679952000000|2023-03-27 21:20:00|5881.1|5878.1|5881.1|5878.1|5881.3|5878.3|5881|5878|0
1679952300000|2023-03-27 21:25:00|5881|5878|5881.4|5878.4|5881.5|5878.5|5880.9|5877.9|0
1679952600000|2023-03-27 21:30:00|5881.3|5878.3|5880.5|5877.5|5881.5|5878.5|5880.4|5877.4|0
1679952900000|2023-03-27 21:35:00|5880.4|5877.4|5880.6|5877.6|5880.6|5877.6|5880.1|5877.1|0
1679953200000|2023-03-27 21:40:00|5880.5|5877.5|5881.1|5878.1|5881.1|5878.1|5880.5|5877.5|0
1679953500000|2023-03-27 21:45:00|5881|5878|5881.7|5878.7|5881.7|5878.7|5880.7|5877.7|0
1679953800000|2023-03-27 21:50:00|5881.9|5878.9|5881.4|5878.4|5882|5879|5881.1|5878.1|0
1679954100000|2023-03-27 21:55:00|5881.5|5878.5|5881.9|5878.9|5882.1|5879.1|5881.4|5878.4|0
1679954400000|2023-03-27 22:00:00|5881.7|5878.7|5881.2|5878.2|5881.8|5878.8|5880.7|5877.7|0
1679954700000|2023-03-27 22:05:00|5881.1|5878.1|5880.4|5877.4|5881.1|5878.1|5880.3|5877.3|0
1679955000000|2023-03-27 22:10:00|5880.5|5877.5|5880.3|5877.3|5880.9|5877.9|5880.1|5877.1|0
1679955300000|2023-03-27 22:15:00|5880.2|5877.2|5879.3|5876.3|5880.3|5877.3|5879.3|5876.3|0
1679955600000|2023-03-27 22:20:00|5879.4|5876.4|5879.2|5876.2|5879.4|5876.4|5879.1|5876.1|0
1679955900000|2023-03-27 22:25:00|5879.1|5876.1|5879.2|5876.2|5879.5|5876.5|5878.9|5875.9|0
1679956200000|2023-03-27 22:30:00|5879.1|5876.1|5879|5876|5879.7|5876.7|5878.6|5875.6|0
1679956500000|2023-03-27 22:35:00|5879.1|5876.1|5879.5|5876.5|5879.5|5876.5|5878.4|5875.4|0
1679956800000|2023-03-27 22:40:00|5879.6|5876.6|5880.3|5877.3|5880.5|5877.5|5879.6|5876.6|0
1679957100000|2023-03-27 22:45:00|5880.1|5877.1|5880|5877|5880.5|5877.5|5879.9|5876.9|0
1679957400000|2023-03-27 22:50:00|5880.1|5877.1|5881.4|5878.4|5881.4|5878.4|5880.1|5877.1|0
1679957700000|2023-03-27 22:55:00|5881.3|5878.3|5882.4|5879.4|5882.5|5879.5|5881|5878|0
1679958000000|2023-03-27 23:00:00|5882.5|5879.5|5883.4|5880.4|5884.3|5881.3|5882.3|5879.3|0
1679958300000|2023-03-27 23:05:00|5883.3|5880.3|5883.5|5880.5|5883.6|5880.6|5882.7|5879.7|0
1679958600000|2023-03-27 23:10:00|5883.6|5880.6|5883.7|5880.7|5884.1|5881.1|5883.4|5880.4|0
1679958900000|2023-03-27 23:15:00|5883.5|5880.5|5883.6|5880.6|5884.4|5881.4|5883.5|5880.5|0
1679959200000|2023-03-27 23:20:00|5883.5|5880.5|5883.4|5880.4|5884.1|5881.1|5883|5880|0
1679959500000|2023-03-27 23:25:00|5883|5880|5882.8|5879.8|5883.8|5880.8|5882.7|5879.7|0
1679959800000|2023-03-27 23:30:00|5882.9|5879.9|5885|5882|5886.2|5883.2|5882.9|5879.9|0
1679960100000|2023-03-27 23:35:00|5885.1|5882.1|5886.2|5883.2|5886.3|5883.3|5885.1|5882.1|0
1679960400000|2023-03-27 23:40:00|5886.3|5883.3|5887.5|5884.5|5887.5|5884.5|5885.9|5882.9|0
1679960700000|2023-03-27 23:45:00|5887.6|5884.6|5887.7|5884.7|5889|5886|5887.6|5884.6|0
1679961000000|2023-03-27 23:50:00|5887.6|5884.6|5889.1|5886.1|5889.4|5886.4|5887.3|5884.3|0
1679961300000|2023-03-27 23:55:00|5889|5886|5890.8|5885.8|5890.9|5887.1|5888.4|5885.4|0
1679961600000|2023-03-28 00:00:00|5890.6|5885.6|5887.6|5882.6|5891.1|5886.1|5886.6|5881.6|0
1679961900000|2023-03-28 00:05:00|5887.7|5882.7|5887.1|5882.1|5887.7|5882.7|5885.2|5880.2|0
1679962200000|2023-03-28 00:10:00|5887.3|5882.3|5887.3|5882.3|5889.6|5884.6|5886.4|5881.4|0
1679962500000|2023-03-28 00:15:00|5887.2|5882.2|5885.3|5880.3|5887.4|5882.4|5884.2|5879.2|0
1679962800000|2023-03-28 00:20:00|5885.5|5880.5|5885.8|5880.8|5886|5881|5884.5|5879.5|0
1679963100000|2023-03-28 00:25:00|5885.6|5880.6|5885.7|5880.7|5887.1|5882.1|5885.2|5880.2|0
1679963400000|2023-03-28 00:30:00|5885.8|5880.8|5886|5881|5886.4|5881.4|5885.2|5880.2|0
1679963700000|2023-03-28 00:35:00|5885.8|5880.8|5886.8|5881.8|5887.5|5882.5|5885.4|5880.4|0
1679964000000|2023-03-28 00:40:00|5886.9|5881.9|5886.7|5881.7|5888.1|5883.1|5886.4|5881.4|0
1679964300000|2023-03-28 00:45:00|5886.8|5881.8|5885.1|5880.1|5887.1|5882.1|5884.6|5879.6|0
1679964600000|2023-03-28 00:50:00|5885.2|5880.2|5885.9|5880.9|5886.2|5881.2|5884.2|5879.2|0
1679964900000|2023-03-28 00:55:00|5885.8|5880.8|5885.8|5880.8|5886.7|5881.7|5885.2|5880.2|0
1679965200000|2023-03-28 01:00:00|5886.1|5881.1|5887.3|5882.3|5887.4|5882.4|5884.8|5879.8|0
1679965500000|2023-03-28 01:05:00|5887.4|5882.4|5889.8|5884.8|5890.8|5885.8|5887.4|5882.4|0
1679965800000|2023-03-28 01:10:00|5890|5885|5886.4|5881.4|5890.3|5885.3|5885.6|5880.6|0
1679966100000|2023-03-28 01:15:00|5886.5|5881.5|5884.6|5879.6|5887.2|5882.2|5884.6|5879.6|0
1679966400000|2023-03-28 01:20:00|5884.7|5879.7|5884.2|5879.2|5885.5|5880.5|5882.8|5877.8|0
1679966700000|2023-03-28 01:25:00|5884.3|5879.3|5885.8|5880.8|5885.9|5880.9|5884.3|5879.3|0
1679967000000|2023-03-28 01:30:00|5885.5|5880.5|5888.1|5883.1|5890.7|5885.7|5885.1|5880.1|0
1679967300000|2023-03-28 01:35:00|5888.2|5883.2|5886.9|5881.9|5888.7|5883.7|5886.9|5881.9|0
1679967600000|2023-03-28 01:40:00|5886.8|5881.8|5882.6|5877.6|5886.8|5881.8|5881.5|5876.5|0
1679967900000|2023-03-28 01:45:00|5882.4|5877.4|5882.4|5877.4|5883.4|5878.4|5881.4|5876.4|0
1679968200000|2023-03-28 01:50:00|5882.5|5877.5|5882.5|5877.5|5883.1|5878.1|5880.1|5875.1|0
1679968500000|2023-03-28 01:55:00|5882.8|5877.8|5879.8|5874.8|5883.3|5878.3|5879.7|5874.7|0
1679968800000|2023-03-28 02:00:00|5879.7|5874.7|5879.3|5874.3|5880.1|5875.1|5877|5872|0
1679969100000|2023-03-28 02:05:00|5879.2|5874.2|5878.5|5873.5|5880.3|5875.3|5878.3|5873.3|0
1679969400000|2023-03-28 02:10:00|5878.4|5873.4|5877.7|5872.7|5878.8|5873.8|5876.7|5871.7|0
1679969700000|2023-03-28 02:15:00|5877.5|5872.5|5878.3|5873.3|5879.7|5874.7|5876.6|5871.6|0
1679970000000|2023-03-28 02:20:00|5878.1|5873.1|5879.5|5874.5|5880.5|5875.5|5878|5873|0
1679970300000|2023-03-28 02:25:00|5879.6|5874.6|5880|5875|5880.4|5875.4|5879.2|5874.2|0
1679970600000|2023-03-28 02:30:00|5879.9|5874.9|5882.4|5877.4|5883.1|5878.1|5879.7|5874.7|0
1679970900000|2023-03-28 02:35:00|5882.6|5877.6|5881.7|5876.7|5882.6|5877.6|5881.5|5876.5|0
1679971200000|2023-03-28 02:40:00|5881.5|5876.5|5882.4|5877.4|5882.5|5877.5|5880.3|5875.3|0
1679971500000|2023-03-28 02:45:00|5882.6|5877.6|5882.8|5877.8|5883.3|5878.3|5881.4|5876.4|0
1679971800000|2023-03-28 02:50:00|5882.7|5877.7|5885.2|5880.2|5886.3|5881.3|5881.1|5876.1|0
1679972100000|2023-03-28 02:55:00|5885.3|5880.3|5885.9|5880.9|5886.1|5881.1|5882.6|5877.6|0
1679972400000|2023-03-28 03:00:00|5885.8|5880.8|5885.1|5880.1|5886.3|5881.3|5885|5880|0
1679972700000|2023-03-28 03:05:00|5885.2|5880.2|5887.1|5882.1|5887.4|5882.4|5884.8|5879.8|0
1679973000000|2023-03-28 03:10:00|5887|5882|5886.4|5881.4|5887.4|5882.4|5885.6|5880.6|0
1679973300000|2023-03-28 03:15:00|5886.3|5881.3|5885.4|5880.4|5886.6|5881.6|5885|5880|0
1679973600000|2023-03-28 03:20:00|5885.6|5880.6|5886|5881|5886|5881|5884.7|5879.7|0
1679973900000|2023-03-28 03:25:00|5886.1|5881.1|5886.1|5881.1|5886.3|5881.3|5885.6|5880.6|0
1679974200000|2023-03-28 03:30:00|5886|5881|5885.1|5880.1|5886.6|5881.6|5885.1|5880.1|0
1679974500000|2023-03-28 03:35:00|5885|5880|5885|5880|5885.9|5880.9|5884.5|5879.5|0
1679974800000|2023-03-28 03:40:00|5885.2|5880.2|5884.7|5879.7|5885.5|5880.5|5884.4|5879.4|0
1679975100000|2023-03-28 03:45:00|5884.6|5879.6|5885.6|5880.6|5886.2|5881.2|5884.3|5879.3|0
1679975400000|2023-03-28 03:50:00|5885.5|5880.5|5884.2|5879.2|5885.7|5880.7|5884.2|5879.2|0
1679975700000|2023-03-28 03:55:00|5884.3|5879.3|5884.5|5879.5|5884.8|5879.8|5883.6|5878.6|0
1679976000000|2023-03-28 04:00:00|5884.6|5879.6|5885.1|5880.1|5885.7|5880.7|5884.3|5879.3|0
1679976300000|2023-03-28 04:05:00|5885|5880|5885.7|5880.7|5886|5881|5884.8|5879.8|0
1679976600000|2023-03-28 04:10:00|5885.6|5880.6|5884.9|5879.9|5885.8|5880.8|5883.7|5878.7|0
1679976900000|2023-03-28 04:15:00|5885|5880|5884.2|5879.2|5885.4|5880.4|5884.1|5879.1|0
1679977200000|2023-03-28 04:20:00|5884.1|5879.1|5883.2|5878.2|5884.5|5879.5|5882.6|5877.6|0
1679977500000|2023-03-28 04:25:00|5883.3|5878.3|5883.2|5878.2|5884.2|5879.2|5882.8|5877.8|0
1679977800000|2023-03-28 04:30:00|5883.3|5878.3|5882.7|5877.7|5883.4|5878.4|5881.9|5876.9|0
1679978100000|2023-03-28 04:35:00|5882.6|5877.6|5880.5|5875.5|5882.6|5877.6|5880.1|5875.1|0
1679978400000|2023-03-28 04:40:00|5880.4|5875.4|5881.5|5876.5|5881.8|5876.8|5880.1|5875.1|0
1679978700000|2023-03-28 04:45:00|5881.6|5876.6|5881.6|5876.6|5881.9|5876.9|5881.2|5876.2|0
1679979000000|2023-03-28 04:50:00|5881.5|5876.5|5881.2|5876.2|5882.2|5877.2|5881|5876|0
1679979300000|2023-03-28 04:55:00|5881.3|5876.3|5881.2|5876.2|5881.8|5876.8|5880.9|5875.9|0
1679979600000|2023-03-28 05:00:00|5881.1|5876.1|5881.9|5876.9|5882|5877|5879.7|5874.7|0
1679979900000|2023-03-28 05:05:00|5881.8|5876.8|5881.8|5876.8|5882.1|5877.1|5880.1|5875.1|0
1679980200000|2023-03-28 05:10:00|5881.7|5876.7|5882.9|5877.9|5883.2|5878.2|5881.2|5876.2|0
1679980500000|2023-03-28 05:15:00|5883|5878|5880.4|5875.4|5883.1|5878.1|5880|5875|0
1679980800000|2023-03-28 05:20:00|5880.2|5875.2|5879.5|5874.5|5881|5876|5878.8|5873.8|0
1679981100000|2023-03-28 05:25:00|5879.4|5874.4|5879.8|5874.8|5880.2|5875.2|5877.8|5872.8|0
1679981400000|2023-03-28 05:30:00|5879.7|5874.7|5879.2|5874.2|5880.3|5875.3|5878.6|5873.6|0
1679981700000|2023-03-28 05:35:00|5879.1|5874.1|5879.3|5874.3|5879.5|5874.5|5878.3|5873.3|0
1679982000000|2023-03-28 05:40:00|5879.6|5874.6|5880.2|5875.2|5881.3|5876.3|5879.5|5874.5|0
1679982300000|2023-03-28 05:45:00|5880.1|5875.1|5882|5877|5882|5877|5879.5|5874.5|0
1679982600000|2023-03-28 05:50:00|5882.2|5877.2|5883|5878|5884.6|5879.6|5882|5877|0
1679982900000|2023-03-28 05:55:00|5883.1|5878.1|5883|5878|5883.6|5878.6|5882|5877|0
1679983200000|2023-03-28 06:00:00|5883.1|5878.1|5884.6|5879.6|5885|5880|5881.7|5876.7|0
1679983500000|2023-03-28 06:05:00|5884.4|5879.4|5887.6|5882.6|5888.7|5883.7|5884.2|5879.2|0
1679983800000|2023-03-28 06:10:00|5887.7|5882.7|5888.7|5883.7|5890.7|5885.7|5887.3|5882.3|0
1679984100000|2023-03-28 06:15:00|5888.8|5883.8|5886.7|5881.7|5889.6|5884.6|5886.7|5881.7|0
1679984400000|2023-03-28 06:20:00|5886.8|5881.8|5888.5|5883.5|5889|5884|5886.6|5881.6|0
1679984700000|2023-03-28 06:25:00|5888.4|5883.4|5890|5885|5890.4|5885.4|5887.8|5882.8|0
1679985000000|2023-03-28 06:30:00|5889.9|5884.9|5889.2|5884.2|5890.8|5885.8|5888.1|5883.1|0
1679985300000|2023-03-28 06:35:00|5889.5|5884.5|5889|5884|5890.4|5885.4|5888.9|5883.9|0
1679985600000|2023-03-28 06:40:00|5889.1|5884.1|5889.6|5884.6|5891|5886|5888.7|5883.7|0
1679985900000|2023-03-28 06:45:00|5889.5|5884.5|5889.6|5884.6|5892|5887|5888.8|5883.8|0
1679986200000|2023-03-28 06:50:00|5889.5|5884.5|5888.8|5883.8|5889.9|5884.9|5888.5|5883.5|0
1679986500000|2023-03-28 06:55:00|5888.9|5883.9|5890.1|5885.1|5891.2|5886.2|5887.4|5882.4|0
1679986800000|2023-03-28 07:00:00|5890.4|5885.4|5896.8|5891.8|5897.7|5892.7|5890.1|5885.1|0
1679987100000|2023-03-28 07:05:00|5896.9|5891.9|5893.4|5888.4|5897.3|5892.3|5893.4|5888.4|0
1679987400000|2023-03-28 07:10:00|5893.3|5888.3|5887|5882|5893.9|5888.9|5886.1|5881.1|0
1679987700000|2023-03-28 07:15:00|5887.1|5882.1|5885.9|5880.9|5887.8|5882.8|5883.1|5878.1|0
1679988000000|2023-03-28 07:20:00|5886.1|5881.1|5879.9|5874.9|5886.2|5881.2|5876.4|5871.4|0
1679988300000|2023-03-28 07:25:00|5879.8|5874.8|5879.8|5874.8|5880.4|5875.4|5877.8|5872.8|0
1679988600000|2023-03-28 07:30:00|5879.6|5874.6|5878.7|5873.7|5879.6|5874.6|5876|5871|0
1679988900000|2023-03-28 07:35:00|5878.6|5873.6|5883.2|5878.2|5883.6|5878.6|5878.4|5873.4|0
1679989200000|2023-03-28 07:40:00|5883.1|5878.1|5879.1|5874.1|5883.4|5878.4|5878.6|5873.6|0
1679989500000|2023-03-28 07:45:00|5879.2|5874.2|5876.3|5871.3|5880.2|5875.2|5876.3|5871.3|0
1679989800000|2023-03-28 07:50:00|5876.2|5871.2|5870.9|5865.9|5876.5|5871.5|5869.6|5864.6|0
1679990100000|2023-03-28 07:55:00|5871.2|5866.2|5867.3|5862.3|5872.7|5867.7|5864.6|5859.6|0
1679990400000|2023-03-28 08:00:00|5867|5862|5861.8|5858.8|5874.8|5871.8|5859.5|5856.5|0
1679990700000|2023-03-28 08:05:00|5862|5859|5864.8|5861.8|5866.3|5863.3|5861.2|5858.2|0
1679991000000|2023-03-28 08:10:00|5864.6|5861.6|5862.4|5859.4|5864.7|5861.7|5861.7|5858.7|0
1679991300000|2023-03-28 08:15:00|5862.5|5859.5|5863.8|5860.8|5864.3|5861.3|5859.9|5856.9|0
1679991600000|2023-03-28 08:20:00|5863.9|5860.9|5864|5861|5864.7|5861.7|5859.9|5856.9|0
1679991900000|2023-03-28 08:25:00|5864.1|5861.1|5864.1|5861.1|5864.8|5861.8|5860.6|5857.6|0
1679992200000|2023-03-28 08:30:00|5864.2|5861.2|5865.3|5862.3|5865.4|5862.4|5862.8|5859.8|0
1679992500000|2023-03-28 08:35:00|5864.6|5861.6|5863.2|5860.2|5864.7|5861.7|5862.8|5859.8|0
1679992800000|2023-03-28 08:40:00|5863.1|5860.1|5860.9|5857.9|5863.1|5860.1|5860.5|5857.5|0
1679993100000|2023-03-28 08:45:00|5861|5858|5860.7|5857.7|5862.5|5859.5|5860.6|5857.6|0
1679993400000|2023-03-28 08:50:00|5860.6|5857.6|5861|5858|5861.1|5858.1|5857.4|5854.4|0
1679993700000|2023-03-28 08:55:00|5860.9|5857.9|5860.2|5857.2|5861.4|5858.4|5860.1|5857.1|0
1679994000000|2023-03-28 09:00:00|5860.1|5857.1|5862.2|5859.2|5862.5|5859.5|5860.1|5857.1|0
1679994300000|2023-03-28 09:05:00|5862.7|5859.7|5862.3|5859.3|5863|5860|5862.3|5859.3|0
1679994600000|2023-03-28 09:10:00|5862.5|5859.5|5862.7|5859.7|5862.9|5859.9|5862|5859|0
1679994900000|2023-03-28 09:15:00|5862.8|5859.8|5863.8|5860.8|5863.9|5860.9|5862.2|5859.2|0
1679995200000|2023-03-28 09:20:00|5863.9|5860.9|5862.4|5859.4|5863.9|5860.9|5862|5859|0
1679995500000|2023-03-28 09:25:00|5862.5|5859.5|5863.9|5860.9|5864|5861|5862.3|5859.3|0
1679995800000|2023-03-28 09:30:00|5864|5861|5864.5|5861.5|5865.2|5862.2|5863.8|5860.8|0
1679996100000|2023-03-28 09:35:00|5864.6|5861.6|5863|5860|5865.2|5862.2|5862.3|5859.3|0
1679996400000|2023-03-28 09:40:00|5862.9|5859.9|5862.5|5859.5|5863.5|5860.5|5862.5|5859.5|0
1679996700000|2023-03-28 09:45:00|5862.6|5859.6|5861.1|5858.1|5862.6|5859.6|5860.9|5857.9|0
1679997000000|2023-03-28 09:50:00|5861|5858|5861.6|5858.6|5861.6|5858.6|5859.7|5856.7|0
1679997300000|2023-03-28 09:55:00|5861.5|5858.5|5860.7|5857.7|5862.4|5859.4|5860.7|5857.7|0
1679997600000|2023-03-28 10:00:00|5860.4|5857.4|5861.9|5858.9|5862|5859|5860.4|5857.4|0
1679997900000|2023-03-28 10:05:00|5861.8|5858.8|5860.6|5857.6|5862.1|5859.1|5860.4|5857.4|0
1679998200000|2023-03-28 10:10:00|5860.4|5857.4|5861.6|5858.6|5862.8|5859.8|5860.4|5857.4|0
1679998500000|2023-03-28 10:15:00|5861.5|5858.5|5861.5|5858.5|5863.5|5860.5|5861|5858|0
1679998800000|2023-03-28 10:20:00|5861.6|5858.6|5860.5|5857.5|5861.8|5858.8|5860.2|5857.2|0
1679999100000|2023-03-28 10:25:00|5860.4|5857.4|5860.1|5857.1|5860.4|5857.4|5859.5|5856.5|0
1679999400000|2023-03-28 10:30:00|5860|5857|5858|5855|5860|5857|5857.6|5854.6|0
1679999700000|2023-03-28 10:35:00|5858.1|5855.1|5855.2|5852.2|5858.1|5855.1|5855|5852|0
1680000000000|2023-03-28 10:40:00|5855.4|5852.4|5855.6|5852.6|5856.1|5853.1|5853.1|5850.1|0
1680000300000|2023-03-28 10:45:00|5855.5|5852.5|5853.6|5850.6|5856.1|5853.1|5851.4|5848.4|0
1680000600000|2023-03-28 10:50:00|5853.5|5850.5|5854.4|5851.4|5855.2|5852.2|5852.9|5849.9|0
1680000900000|2023-03-28 10:55:00|5854.3|5851.3|5859.2|5856.2|5859.3|5856.3|5854.3|5851.3|0
1680001200000|2023-03-28 11:00:00|5859.8|5856.8|5862.3|5859.3|5865.3|5862.3|5859.3|5856.3|0
1680001500000|2023-03-28 11:05:00|5862.2|5859.2|5859.8|5856.8|5863.2|5860.2|5858.1|5855.1|0
1680001800000|2023-03-28 11:10:00|5859.9|5856.9|5862.2|5859.2|5862.8|5859.8|5859.6|5856.6|0
1680002100000|2023-03-28 11:15:00|5862.1|5859.1|5871.2|5868.2|5871.2|5868.2|5862.1|5859.1|0
1680002400000|2023-03-28 11:20:00|5872.5|5869.5|5872.4|5869.4|5875|5872|5872.3|5869.3|0
1680002700000|2023-03-28 11:25:00|5872.5|5869.5|5875.8|5872.8|5876|5873|5872.5|5869.5|0
1680003000000|2023-03-28 11:30:00|5876.2|5873.2|5878|5875|5879.5|5876.5|5876.2|5873.2|0
1680003300000|2023-03-28 11:35:00|5878.1|5875.1|5878.8|5875.8|5879.2|5876.2|5876.5|5873.5|0
1680003600000|2023-03-28 11:40:00|5878.7|5875.7|5878.2|5875.2|5879.1|5876.1|5877.4|5874.4|0
1680003900000|2023-03-28 11:45:00|5877.9|5874.9|5883|5880|5883|5880|5877.8|5874.8|0
1680004200000|2023-03-28 11:50:00|5882.6|5879.6|5878.7|5875.7|5884.1|5881.1|5878.7|5875.7|0
1680004500000|2023-03-28 11:55:00|5878.8|5875.8|5874.9|5871.9|5879.4|5876.4|5873.4|5870.4|0
1680004800000|2023-03-28 12:00:00|5874.8|5871.8|5873.3|5870.3|5877.5|5874.5|5873.3|5870.3|0
1680005100000|2023-03-28 12:05:00|5873.5|5870.5|5873.9|5870.9|5875.7|5872.7|5870.9|5867.9|0
1680005400000|2023-03-28 12:10:00|5873.1|5870.1|5876.1|5873.1|5876.2|5873.2|5872.8|5869.8|0
1680005700000|2023-03-28 12:15:00|5876.2|5873.2|5874.7|5871.7|5878|5875|5874.5|5871.5|0
1680006000000|2023-03-28 12:20:00|5874.6|5871.6|5870.7|5867.7|5875.5|5872.5|5870.2|5867.2|0
1680006300000|2023-03-28 12:25:00|5870.5|5867.5|5869.5|5866.5|5870.7|5867.7|5867.8|5864.8|0
1680006600000|2023-03-28 12:30:00|5869.6|5866.6|5865|5862|5870.3|5867.3|5863.3|5860.3|0
1680006900000|2023-03-28 12:35:00|5864.9|5861.9|5864.8|5861.8|5865|5862|5860.1|5857.1|0
1680007200000|2023-03-28 12:40:00|5864.6|5861.6|5857.3|5854.3|5864.6|5861.6|5857.2|5854.2|0
1680007500000|2023-03-28 12:45:00|5857.4|5854.4|5861.3|5858.3|5862.6|5859.6|5857.3|5854.3|0
1680007800000|2023-03-28 12:50:00|5861.4|5858.4|5858.9|5855.9|5862.2|5859.2|5858.6|5855.6|0
1680008100000|2023-03-28 12:55:00|5859.1|5856.1|5862.4|5859.4|5863.2|5860.2|5858.5|5855.5|0
1680008400000|2023-03-28 13:00:00|5862.7|5859.7|5866.1|5863.1|5866.6|5863.6|5861|5858|0
1680008700000|2023-03-28 13:05:00|5866|5863|5865.9|5862.9|5867.3|5864.3|5864.2|5861.2|0
1680009000000|2023-03-28 13:10:00|5865.8|5862.8|5859.9|5856.9|5865.8|5862.8|5856.9|5853.9|0
1680009300000|2023-03-28 13:15:00|5860.3|5857.3|5860.3|5857.3|5861.5|5858.5|5859.1|5856.1|0
1680009600000|2023-03-28 13:20:00|5860.2|5857.2|5858.3|5855.3|5860.2|5857.2|5856.2|5853.2|0
1680009900000|2023-03-28 13:25:00|5856.5|5853.5|5870.3|5867.3|5870.3|5867.3|5854.5|5851.5|0
1680010200000|2023-03-28 13:30:00|5870.1|5867.1|5837.9|5836.1|5873.4|5871|5820.6|5818.8|0
1680010500000|2023-03-28 13:35:00|5837.8|5836|5805.6|5803.8|5838|5836.2|5800.2|5798.4|0
1680010800000|2023-03-28 13:40:00|5804.5|5802.7|5802.9|5801.1|5813.1|5811.3|5789.5|5787.7|0
1680011100000|2023-03-28 13:45:00|5802.3|5800.5|5815.5|5813.7|5820.9|5819.1|5799.4|5797.6|0
1680011400000|2023-03-28 13:50:00|5815.7|5813.9|5817.7|5815.9|5820.9|5819.1|5804.8|5803|0
1680011700000|2023-03-28 13:55:00|5817.3|5815.5|5799.4|5797.6|5818.5|5816.7|5793.3|5791.5|0
1680012000000|2023-03-28 14:00:00|5798.9|5797.1|5809.6|5807.8|5815.3|5813.5|5791.4|5789.6|0
1680012300000|2023-03-28 14:05:00|5810|5808.2|5813.9|5812.1|5818|5816.2|5807.2|5805.4|0
1680012600000|2023-03-28 14:10:00|5814.6|5812.8|5829.2|5827.4|5829.3|5827.5|5812.5|5810.7|0
1680012900000|2023-03-28 14:15:00|5829.3|5827.5|5837.5|5835.7|5838.8|5837|5825.3|5823.5|0
1680013200000|2023-03-28 14:20:00|5837.8|5836|5830.7|5828.9|5839.5|5837.7|5827|5825.2|0
1680013500000|2023-03-28 14:25:00|5830.6|5828.8|5823.4|5821.6|5831.3|5829.5|5817.4|5815.6|0
1680013800000|2023-03-28 14:30:00|5824|5822.2|5792.7|5790.9|5825.2|5823.4|5791|5789.2|0
1680014100000|2023-03-28 14:35:00|5792.8|5791|5796.8|5795|5801.1|5799.3|5792.4|5790.6|0
1680014400000|2023-03-28 14:40:00|5797.1|5795.3|5793.2|5791.4|5801.1|5799.3|5792.9|5791.1|0
1680014700000|2023-03-28 14:45:00|5792.9|5791.1|5801.1|5799.3|5804.3|5802.5|5792.5|5790.7|0
1680015000000|2023-03-28 14:50:00|5801.3|5799.5|5794.5|5792.7|5802.7|5800.9|5794.1|5792.3|0
1680015300000|2023-03-28 14:55:00|5794.6|5792.8|5790.3|5788.5|5800.7|5798.9|5789.1|5787.3|0
1680015600000|2023-03-28 15:00:00|5790.1|5788.3|5806.6|5804.8|5809.8|5808|5789.2|5787.4|0
1680015900000|2023-03-28 15:05:00|5807.5|5805.7|5811.5|5809.7|5813.8|5812|5806.4|5804.6|0
1680016200000|2023-03-28 15:10:00|5811.3|5809.5|5816.5|5814.7|5817.2|5815.4|5805.5|5803.7|0
1680016500000|2023-03-28 15:15:00|5817.3|5815.5|5820.1|5818.3|5821.3|5819.5|5816.4|5814.6|0
1680016800000|2023-03-28 15:20:00|5820|5818.2|5816|5814.2|5822.6|5820.8|5815.4|5813.6|0
1680017100000|2023-03-28 15:25:00|5816.4|5814.6|5821.4|5819.6|5824.4|5822.6|5810.5|5808.7|0
1680017400000|2023-03-28 15:30:00|5819.7|5817.9|5817.8|5816|5825.1|5823.3|5815.6|5813.8|0
1680017700000|2023-03-28 15:35:00|5818|5816.2|5821.4|5819.6|5824.8|5823|5815.1|5813.3|0
1680018000000|2023-03-28 15:40:00|5821.8|5820|5813.1|5811.3|5822.5|5820.7|5813.1|5811.3|0
1680018300000|2023-03-28 15:45:00|5814|5812.2|5808.9|5807.1|5815.5|5813.7|5808.5|5806.7|0
1680018600000|2023-03-28 15:50:00|5809|5807.2|5812.4|5810.6|5813.7|5811.9|5807.4|5805.6|0
1680018900000|2023-03-28 15:55:00|5812.3|5810.5|5814.6|5812.8|5814.6|5812.8|5809.7|5807.9|0
1680019200000|2023-03-28 16:00:00|5815.1|5813.3|5811.2|5809.4|5818.2|5816.4|5810.1|5808.3|0
1680019500000|2023-03-28 16:05:00|5811.4|5809.6|5806.3|5804.5|5811.4|5809.6|5805|5803.2|0
1680019800000|2023-03-28 16:10:00|5806.4|5804.6|5801.5|5799.7|5807.2|5805.4|5797.1|5795.3|0
1680020100000|2023-03-28 16:15:00|5802.4|5800.6|5795|5793.2|5802.6|5800.8|5791.5|5789.7|0
1680020400000|2023-03-28 16:20:00|5795.2|5793.4|5795|5793.2|5799.6|5797.8|5793.4|5791.6|0
1680020700000|2023-03-28 16:25:00|5795.1|5793.3|5792.8|5791|5797.1|5795.3|5789.4|5787.6|0
1680021000000|2023-03-28 16:30:00|5792.6|5790.8|5788.7|5786.9|5792.6|5790.8|5781.8|5780|0
1680021300000|2023-03-28 16:35:00|5788.6|5786.8|5791.5|5789.7|5793.5|5791.7|5788.1|5786.3|0
1680021600000|2023-03-28 16:40:00|5791.3|5789.5|5794.3|5792.5|5797.8|5796|5785.5|5783.7|0
1680021900000|2023-03-28 16:45:00|5794.7|5792.9|5793.1|5791.3|5796.6|5794.8|5791.6|5789.8|0
1680022200000|2023-03-28 16:50:00|5793|5791.2|5785.4|5783.6|5793.1|5791.3|5783.7|5781.9|0
1680022500000|2023-03-28 16:55:00|5784.9|5783.1|5788.6|5786.8|5790|5788.2|5784.4|5782.6|0
1680022800000|2023-03-28 17:00:00|5789.9|5788.1|5788.4|5786.6|5794.3|5792.5|5787.4|5785.6|0
1680023100000|2023-03-28 17:05:00|5787.2|5785.4|5792|5790.2|5795.2|5793.4|5786|5784.2|0
1680023400000|2023-03-28 17:10:00|5792.3|5790.5|5791.2|5789.4|5798.2|5796.4|5788.7|5786.9|0
1680023700000|2023-03-28 17:15:00|5791|5789.2|5797.8|5796|5798|5796.2|5787.3|5785.5|0
1680024000000|2023-03-28 17:20:00|5797.7|5795.9|5796.2|5794.4|5799.5|5797.7|5795.3|5793.5|0
1680024300000|2023-03-28 17:25:00|5796.1|5794.3|5797.3|5795.5|5799.7|5797.9|5794.8|5793|0
1680024600000|2023-03-28 17:30:00|5797.2|5795.4|5786.9|5785.1|5803|5801.2|5786.3|5784.5|0
1680024900000|2023-03-28 17:35:00|5786.6|5784.8|5778.5|5776.7|5787.5|5785.7|5778|5776.2|0
1680025200000|2023-03-28 17:40:00|5778.6|5776.8|5779.6|5777.8|5781.2|5779.4|5775|5773.2|0
1680025500000|2023-03-28 17:45:00|5779.7|5777.9|5779.1|5777.3|5780.2|5778.4|5773.8|5772|0
1680025800000|2023-03-28 17:50:00|5779.6|5777.8|5774.2|5772.4|5779.6|5777.8|5772.4|5770.6|0
1680026100000|2023-03-28 17:55:00|5774.3|5772.5|5770.8|5769|5776|5774.2|5768.7|5766.9|0
1680026400000|2023-03-28 18:00:00|5769.4|5767.6|5780.3|5778.5|5781.3|5779.5|5769.4|5767.6|0
1680026700000|2023-03-28 18:05:00|5781|5779.2|5783.3|5781.5|5784|5782.2|5777.9|5776.1|0
1680027000000|2023-03-28 18:10:00|5783.2|5781.4|5785.5|5783.7|5786.3|5784.5|5781.8|5780|0
1680027300000|2023-03-28 18:15:00|5785.4|5783.6|5789.9|5788.1|5792.2|5790.4|5785.4|5783.6|0
1680027600000|2023-03-28 18:20:00|5790|5788.2|5787.8|5786|5794.7|5792.9|5787.3|5785.5|0
1680027900000|2023-03-28 18:25:00|5787.5|5785.7|5791.6|5789.8|5792.5|5790.7|5786.7|5784.9|0
1680028200000|2023-03-28 18:30:00|5791.7|5789.9|5788.5|5786.7|5792.5|5790.7|5785.3|5783.5|0
1680028500000|2023-03-28 18:35:00|5788.6|5786.8|5791.9|5790.1|5795.2|5793.4|5788.5|5786.7|0
1680028800000|2023-03-28 18:40:00|5791.4|5789.6|5795.9|5794.1|5796.6|5794.8|5790.5|5788.7|0
1680029100000|2023-03-28 18:45:00|5796.4|5794.6|5799.9|5798.1|5806.1|5804.3|5796.2|5794.4|0
1680029400000|2023-03-28 18:50:00|5799.8|5798|5798|5796.2|5801.6|5799.8|5796.7|5794.9|0
1680029700000|2023-03-28 18:55:00|5798.2|5796.4|5799.3|5797.5|5800.1|5798.3|5793.2|5791.4|0
1680030000000|2023-03-28 19:00:00|5800.6|5798.8|5799.5|5797.7|5806.1|5804.3|5799.2|5797.4|0
1680030300000|2023-03-28 19:05:00|5799.4|5797.6|5805.6|5803.8|5807.1|5805.3|5799.2|5797.4|0
1680030600000|2023-03-28 19:10:00|5806.2|5804.4|5807.5|5805.7|5810.9|5809.1|5804|5802.2|0
1680030900000|2023-03-28 19:15:00|5808|5806.2|5810.3|5808.5|5812.8|5811|5805.1|5803.3|0
1680031200000|2023-03-28 19:20:00|5810.6|5808.8|5807.6|5805.8|5814|5812.2|5806.3|5804.5|0
1680031500000|2023-03-28 19:25:00|5807.5|5805.7|5803.3|5801.5|5809.1|5807.3|5799.6|5797.8|0
1680031800000|2023-03-28 19:30:00|5803.2|5801.4|5805.9|5804.1|5808.6|5806.8|5796.7|5794.9|0
1680032100000|2023-03-28 19:35:00|5806.5|5804.7|5810.8|5809|5814.8|5813|5805.7|5803.9|0
1680032400000|2023-03-28 19:40:00|5810.7|5808.9|5810.7|5808.9|5815.2|5813.4|5809.9|5808.1|0
1680032700000|2023-03-28 19:45:00|5810|5808.2|5812.2|5810.4|5812.2|5810.4|5805.5|5803.7|0
1680033000000|2023-03-28 19:50:00|5814.7|5812.9|5819.5|5817.7|5825.3|5823.5|5810.9|5809.1|0
1680033300000|2023-03-28 19:55:00|5819.1|5817.3|5824.6|5822.8|5826.4|5824.6|5816.6|5814.8|0
1680033600000|2023-03-28 20:00:00|5825.2|5822.2|5833|5830|5833|5830|5823.8|5820.8|0
1680033900000|2023-03-28 20:05:00|5833.2|5830.2|5827.6|5824.6|5833.4|5830.4|5826.1|5823.1|0
1680034200000|2023-03-28 20:10:00|5827.5|5824.5|5829.2|5826.2|5829.5|5826.5|5826.7|5823.7|0
1680034500000|2023-03-28 20:15:00|5829.4|5826.4|5830.9|5827.9|5830.9|5827.9|5828.9|5825.9|0
1680034800000|2023-03-28 20:20:00|5831|5828|5831.2|5828.2|5831.5|5828.5|5830.4|5827.4|0
1680035100000|2023-03-28 20:25:00|5831.1|5828.1|5831.8|5828.8|5832.4|5829.4|5830.7|5827.7|0
1680035400000|2023-03-28 20:30:00|5831.7|5828.7|5831.8|5828.8|5832.2|5829.2|5831.2|5828.2|0
1680035700000|2023-03-28 20:35:00|5832|5829|5831.7|5828.7|5832|5829|5831.1|5828.1|0
1680036000000|2023-03-28 20:40:00|5831.6|5828.6|5830.5|5827.5|5831.8|5828.8|5830.5|5827.5|0
1680036300000|2023-03-28 20:45:00|5830.6|5827.6|5830.2|5827.2|5831|5828|5830.2|5827.2|0
1680036600000|2023-03-28 20:50:00|5830.1|5827.1|5830.5|5827.5|5830.6|5827.6|5829.9|5826.9|0
1680036900000|2023-03-28 20:55:00|5830.4|5827.4|5831.1|5828.1|5831.3|5828.3|5830|5827|0
1680037200000|2023-03-28 21:00:00|5831|5828|5830.1|5827.1|5831.2|5828.2|5830.1|5827.1|0
1680037500000|2023-03-28 21:05:00|5829.8|5826.8|5830.2|5827.2|5830.2|5827.2|5829.6|5826.6|0
1680037800000|2023-03-28 21:10:00|5830.1|5827.1|5830.1|5827.1|5830.4|5827.4|5830|5827|0
1680038100000|2023-03-28 21:15:00|5830|5827|5830.6|5827.6|5830.8|5827.8|5830|5827|0
1680038400000|2023-03-28 21:20:00|5830.5|5827.5|5830.3|5827.3|5830.9|5827.9|5830|5827|0
1680038700000|2023-03-28 21:25:00|5830.4|5827.4|5829.8|5826.8|5830.6|5827.6|5829.6|5826.6|0
1680039000000|2023-03-28 21:30:00|5829.9|5826.9|5829.8|5826.8|5830|5827|5829.2|5826.2|0
1680039300000|2023-03-28 21:35:00|5829.7|5826.7|5829.9|5826.9|5830|5827|5829.5|5826.5|0
1680039600000|2023-03-28 21:40:00|5830|5827|5830.1|5827.1|5830.4|5827.4|5829.7|5826.7|0
1680039900000|2023-03-28 21:45:00|5830.3|5827.3|5829.8|5826.8|5830.4|5827.4|5829.7|5826.7|0
1680040200000|2023-03-28 21:50:00|5829.9|5826.9|5830.2|5827.2|5830.5|5827.5|5829.9|5826.9|0
1680040500000|2023-03-28 21:55:00|5830.1|5827.1|5829.8|5826.8|5830.3|5827.3|5829.7|5826.7|0
1680040800000|2023-03-28 22:00:00|5829.9|5826.9|5830.1|5827.1|5830.3|5827.3|5829.9|5826.9|0
1680041100000|2023-03-28 22:05:00|5830|5827|5830.8|5827.8|5831.1|5828.1|5829.9|5826.9|0
1680041400000|2023-03-28 22:10:00|5830.6|5827.6|5832.1|5829.1|5832.4|5829.4|5830.5|5827.5|0
1680041700000|2023-03-28 22:15:00|5832|5829|5831.4|5828.4|5832.4|5829.4|5831.1|5828.1|0
1680042000000|2023-03-28 22:20:00|5831.5|5828.5|5832|5829|5832.6|5829.6|5831.1|5828.1|0
1680042300000|2023-03-28 22:25:00|5831.9|5828.9|5831.8|5828.8|5832.2|5829.2|5831.6|5828.6|0
1680042600000|2023-03-28 22:30:00|5831.7|5828.7|5831.5|5828.5|5831.9|5828.9|5831.3|5828.3|0
1680042900000|2023-03-28 22:35:00|5831.4|5828.4|5831|5828|5832.1|5829.1|5831|5828|0
1680043200000|2023-03-28 22:40:00|5830.9|5827.9|5830.7|5827.7|5831.1|5828.1|5830.6|5827.6|0
1680043500000|2023-03-28 22:45:00|5830.6|5827.6|5831.3|5828.3|5831.4|5828.4|5830.2|5827.2|0
1680043800000|2023-03-28 22:50:00|5831.4|5828.4|5831.2|5828.2|5831.6|5828.6|5831.1|5828.1|0
1680044100000|2023-03-28 22:55:00|5831.3|5828.3|5831.1|5828.1|5831.6|5828.6|5831|5828|0
1680044400000|2023-03-28 23:00:00|5831.2|5828.2|5830.8|5827.8|5831.2|5828.2|5830.8|5827.8|0
1680044700000|2023-03-28 23:05:00|5831.4|5828.4|5831.3|5828.3|5831.4|5828.4|5831.1|5828.1|0
1680045000000|2023-03-28 23:10:00|5831.5|5828.5|5831|5828|5831.5|5828.5|5830.2|5827.2|0
1680045300000|2023-03-28 23:15:00|5831.1|5828.1|5830.7|5827.7|5831.5|5828.5|5830.7|5827.7|0
1680045600000|2023-03-28 23:20:00|5830.8|5827.8|5832.1|5829.1|5832.1|5829.1|5830.8|5827.8|0
1680045900000|2023-03-28 23:25:00|5832.2|5829.2|5832.3|5829.3|5832.6|5829.6|5832|5829|0
1680046200000|2023-03-28 23:30:00|5832.4|5829.4|5832|5829|5832.6|5829.6|5831.8|5828.8|0
1680046500000|2023-03-28 23:35:00|5832.1|5829.1|5832.5|5829.5|5832.6|5829.6|5831.8|5828.8|0
1680046800000|2023-03-28 23:40:00|5832.4|5829.4|5832.7|5829.7|5832.9|5829.9|5832.3|5829.3|0
1680047100000|2023-03-28 23:45:00|5832.6|5829.6|5833.6|5830.6|5833.7|5830.7|5832.6|5829.6|0
1680047400000|2023-03-28 23:50:00|5833.7|5830.7|5835.2|5832.2|5835.2|5832.2|5833.6|5830.6|0
1680047700000|2023-03-28 23:55:00|5835.1|5832.1|5836.4|5831.4|5836.5|5833.5|5835.1|5830.9|0
1680048000000|2023-03-29 00:00:00|5836.7|5831.7|5837.8|5832.8|5838|5833|5836.2|5831.2|0
1680048300000|2023-03-29 00:05:00|5837.7|5832.7|5841.8|5836.8|5842.4|5837.4|5836.8|5831.8|0
1680048600000|2023-03-29 00:10:00|5841.9|5836.9|5843.1|5838.1|5843.4|5838.4|5841.5|5836.5|0
1680048900000|2023-03-29 00:15:00|5843.2|5838.2|5841.8|5836.8|5843.3|5838.3|5840.4|5835.4|0
1680049200000|2023-03-29 00:20:00|5841.7|5836.7|5841.2|5836.2|5842.5|5837.5|5840.9|5835.9|0
1680049500000|2023-03-29 00:25:00|5841.1|5836.1|5840.9|5835.9|5842.6|5837.6|5839.8|5834.8|0
1680049800000|2023-03-29 00:30:00|5841.2|5836.2|5841.3|5836.3|5843.3|5838.3|5840.8|5835.8|0
1680050100000|2023-03-29 00:35:00|5841.4|5836.4|5841.1|5836.1|5841.8|5836.8|5840.7|5835.7|0
1680050400000|2023-03-29 00:40:00|5840.9|5835.9|5842.7|5837.7|5843.1|5838.1|5840.6|5835.6|0
1680050700000|2023-03-29 00:45:00|5842.6|5837.6|5845.4|5840.4|5846.1|5841.1|5842.4|5837.4|0
1680051000000|2023-03-29 00:50:00|5845.3|5840.3|5845|5840|5845.6|5840.6|5844.4|5839.4|0
1680051300000|2023-03-29 00:55:00|5845.2|5840.2|5845|5840|5846|5841|5844.5|5839.5|0
1680051600000|2023-03-29 01:00:00|5845.1|5840.1|5843.6|5838.6|5845.5|5840.5|5843.3|5838.3|0
1680051900000|2023-03-29 01:05:00|5843.8|5838.8|5843.7|5838.7|5845|5840|5843.6|5838.6|0
1680052200000|2023-03-29 01:10:00|5843.8|5838.8|5845|5840|5845.4|5840.4|5842.8|5837.8|0
1680052500000|2023-03-29 01:15:00|5845.1|5840.1|5846.6|5841.6|5847|5842|5844.7|5839.7|0
1680052800000|2023-03-29 01:20:00|5846.5|5841.5|5848.2|5843.2|5848.5|5843.5|5846.2|5841.2|0
1680053100000|2023-03-29 01:25:00|5848.3|5843.3|5851|5846|5851.8|5846.8|5847.8|5842.8|0
1680053400000|2023-03-29 01:30:00|5851.1|5846.1|5850.1|5845.1|5851.5|5846.5|5849.4|5844.4|0
1680053700000|2023-03-29 01:35:00|5850|5845|5849.6|5844.6|5850.5|5845.5|5848.7|5843.7|0
1680054000000|2023-03-29 01:40:00|5849.5|5844.5|5848.4|5843.4|5850.3|5845.3|5847.9|5842.9|0
1680054300000|2023-03-29 01:45:00|5848.5|5843.5|5848|5843|5848.9|5843.9|5847.7|5842.7|0
1680054600000|2023-03-29 01:50:00|5848.1|5843.1|5847.8|5842.8|5848.7|5843.7|5847.4|5842.4|0
1680054900000|2023-03-29 01:55:00|5848|5843|5847.4|5842.4|5848.2|5843.2|5847|5842|0
1680055200000|2023-03-29 02:00:00|5847.5|5842.5|5845.3|5840.3|5848.5|5843.5|5845.2|5840.2|0
1680055500000|2023-03-29 02:05:00|5845.2|5840.2|5845.1|5840.1|5845.8|5840.8|5844.4|5839.4|0
1680055800000|2023-03-29 02:10:00|5845.3|5840.3|5844.7|5839.7|5845.8|5840.8|5844.2|5839.2|0
1680056100000|2023-03-29 02:15:00|5844.9|5839.9|5844.3|5839.3|5845|5840|5843.4|5838.4|0
1680056400000|2023-03-29 02:20:00|5844.2|5839.2|5843.7|5838.7|5844.4|5839.4|5843.2|5838.2|0
1680056700000|2023-03-29 02:25:00|5843.8|5838.8|5843.8|5838.8|5844.8|5839.8|5843.5|5838.5|0
1680057000000|2023-03-29 02:30:00|5843.7|5838.7|5843.8|5838.8|5843.9|5838.9|5842.7|5837.7|0
1680057300000|2023-03-29 02:35:00|5843.7|5838.7|5843.5|5838.5|5843.9|5838.9|5842.6|5837.6|0
1680057600000|2023-03-29 02:40:00|5843.4|5838.4|5844|5839|5844.2|5839.2|5843|5838|0
1680057900000|2023-03-29 02:45:00|5844.1|5839.1|5845.1|5840.1|5845.7|5840.7|5843.6|5838.6|0
1680058200000|2023-03-29 02:50:00|5845|5840|5843.3|5838.3|5845.2|5840.2|5843.1|5838.1|0
1680058500000|2023-03-29 02:55:00|5843.4|5838.4|5843|5838|5843.4|5838.4|5842.1|5837.1|0
1680058800000|2023-03-29 03:00:00|5843.2|5838.2|5843.9|5838.9|5844|5839|5842.8|5837.8|0
1680059100000|2023-03-29 03:05:00|5844|5839|5843.5|5838.5|5844.3|5839.3|5843.2|5838.2|0
1680059400000|2023-03-29 03:10:00|5843.4|5838.4|5841.8|5836.8|5843.5|5838.5|5841.7|5836.7|0
1680059700000|2023-03-29 03:15:00|5842|5837|5841|5836|5842|5837|5840.9|5835.9|0
1680060000000|2023-03-29 03:20:00|5841.1|5836.1|5839.4|5834.4|5841.7|5836.7|5839|5834|0
1680060300000|2023-03-29 03:25:00|5839.6|5834.6|5840.3|5835.3|5841.2|5836.2|5839.6|5834.6|0
1680060600000|2023-03-29 03:30:00|5840.5|5835.5|5841.6|5836.6|5841.9|5836.9|5840.3|5835.3|0
1680060900000|2023-03-29 03:35:00|5841.5|5836.5|5842.9|5837.9|5843.4|5838.4|5841.5|5836.5|0
1680061200000|2023-03-29 03:40:00|5843|5838|5843.9|5838.9|5843.9|5838.9|5842.6|5837.6|0
1680061500000|2023-03-29 03:45:00|5843.6|5838.6|5842.8|5837.8|5843.6|5838.6|5842.7|5837.7|0
1680061800000|2023-03-29 03:50:00|5842.6|5837.6|5843.9|5838.9|5843.9|5838.9|5842|5837|0
1680062100000|2023-03-29 03:55:00|5844|5839|5844.2|5839.2|5844.7|5839.7|5843.7|5838.7|0
1680062400000|2023-03-29 04:00:00|5844.3|5839.3|5844.8|5839.8|5845.2|5840.2|5843.5|5838.5|0
1680062700000|2023-03-29 04:05:00|5844.9|5839.9|5844.3|5839.3|5845.2|5840.2|5843.7|5838.7|0
1680063000000|2023-03-29 04:10:00|5844.2|5839.2|5845|5840|5845.7|5840.7|5843.4|5838.4|0
1680063300000|2023-03-29 04:15:00|5845.1|5840.1|5845.1|5840.1|5845.5|5840.5|5844.6|5839.6|0
1680063600000|2023-03-29 04:20:00|5845.2|5840.2|5845.6|5840.6|5846.3|5841.3|5844.6|5839.6|0
1680063900000|2023-03-29 04:25:00|5845.7|5840.7|5846.1|5841.1|5846.2|5841.2|5844.8|5839.8|0
1680064200000|2023-03-29 04:30:00|5846.2|5841.2|5848.2|5843.2|5849.5|5844.5|5846.1|5841.1|0
1680064500000|2023-03-29 04:35:00|5848.4|5843.4|5848.5|5843.5|5849.6|5844.6|5848.1|5843.1|0
1680064800000|2023-03-29 04:40:00|5848.4|5843.4|5850.5|5845.5|5850.5|5845.5|5848.3|5843.3|0
1680065100000|2023-03-29 04:45:00|5850.4|5845.4|5850.2|5845.2|5850.5|5845.5|5849.5|5844.5|0
1680065400000|2023-03-29 04:50:00|5850.4|5845.4|5850.5|5845.5|5850.9|5845.9|5849.4|5844.4|0
1680065700000|2023-03-29 04:55:00|5850.3|5845.3|5849.6|5844.6|5850.5|5845.5|5848.7|5843.7|0
1680066000000|2023-03-29 05:00:00|5850|5845|5851.2|5846.2|5851.9|5846.9|5849.8|5844.8|0
1680066300000|2023-03-29 05:05:00|5851.3|5846.3|5850.8|5845.8|5851.7|5846.7|5850.6|5845.6|0
1680066600000|2023-03-29 05:10:00|5850.6|5845.6|5850|5845|5850.8|5845.8|5848.6|5843.6|0
1680066900000|2023-03-29 05:15:00|5850.1|5845.1|5851.1|5846.1|5851.8|5846.8|5849.7|5844.7|0
1680067200000|2023-03-29 05:20:00|5851|5846|5852.4|5847.4|5852.7|5847.7|5850.1|5845.1|0
1680067500000|2023-03-29 05:25:00|5852.5|5847.5|5851|5846|5852.8|5847.8|5850.7|5845.7|0
1680067800000|2023-03-29 05:30:00|5850.9|5845.9|5852.2|5847.2|5852.5|5847.5|5850.7|5845.7|0
1680068100000|2023-03-29 05:35:00|5852.3|5847.3|5852.1|5847.1|5853.4|5848.4|5851.2|5846.2|0
1680068400000|2023-03-29 05:40:00|5852|5847|5853.7|5848.7|5854.5|5849.5|5851.7|5846.7|0
1680068700000|2023-03-29 05:45:00|5853.8|5848.8|5854.2|5849.2|5854.9|5849.9|5853.4|5848.4|0
1680069000000|2023-03-29 05:50:00|5854.4|5849.4|5860.1|5855.1|5860.5|5855.5|5854.1|5849.1|0
1680069300000|2023-03-29 05:55:00|5860|5855|5863.2|5858.2|5863.3|5858.3|5859.7|5854.7|0
1680069600000|2023-03-29 06:00:00|5863.4|5858.4|5861.5|5856.5|5863.6|5858.6|5859.5|5854.5|0
1680069900000|2023-03-29 06:05:00|5861.3|5856.3|5860.8|5855.8|5861.5|5856.5|5860.2|5855.2|0
1680070200000|2023-03-29 06:10:00|5860.9|5855.9|5860.9|5855.9|5862.8|5857.8|5860.1|5855.1|0
1680070500000|2023-03-29 06:15:00|5861.1|5856.1|5859.7|5854.7|5861.3|5856.3|5859.2|5854.2|0
1680070800000|2023-03-29 06:20:00|5859.4|5854.4|5857.5|5852.5|5859.4|5854.4|5857.1|5852.1|0
1680071100000|2023-03-29 06:25:00|5857.6|5852.6|5859.9|5854.9|5860.6|5855.6|5857.3|5852.3|0
1680071400000|2023-03-29 06:30:00|5860|5855|5863.7|5858.7|5864.1|5859.1|5860|5855|0
1680071700000|2023-03-29 06:35:00|5863.6|5858.6|5861|5856|5863.6|5858.6|5860.8|5855.8|0
1680072000000|2023-03-29 06:40:00|5861.2|5856.2|5861.5|5856.5|5862.1|5857.1|5860.9|5855.9|0
1680072300000|2023-03-29 06:45:00|5861.4|5856.4|5862.2|5857.2|5862.8|5857.8|5860.2|5855.2|0
1680072600000|2023-03-29 06:50:00|5862.1|5857.1|5861.3|5856.3|5863.3|5858.3|5861.2|5856.2|0
1680072900000|2023-03-29 06:55:00|5861.4|5856.4|5864.4|5859.4|5865.8|5860.8|5860.8|5855.8|0
1680073200000|2023-03-29 07:00:00|5865.1|5860.1|5870.9|5865.9|5874.6|5869.6|5864.3|5859.3|0
1680073500000|2023-03-29 07:05:00|5871.1|5866.1|5874.3|5869.3|5876.3|5871.3|5870.6|5865.6|0
1680073800000|2023-03-29 07:10:00|5874.2|5869.2|5871.8|5866.8|5875.2|5870.2|5869.9|5864.9|0
1680074100000|2023-03-29 07:15:00|5871.7|5866.7|5872.5|5867.5|5874.7|5869.7|5871.7|5866.7|0
1680074400000|2023-03-29 07:20:00|5872.4|5867.4|5874.2|5869.2|5876.4|5871.4|5872|5867|0
1680074700000|2023-03-29 07:25:00|5874.4|5869.4|5880.2|5875.2|5881.5|5876.5|5874.2|5869.2|0
1680075000000|2023-03-29 07:30:00|5880.3|5875.3|5880|5875|5883.5|5878.5|5879.4|5874.4|0
1680075300000|2023-03-29 07:35:00|5880.1|5875.1|5877.7|5872.7|5880.4|5875.4|5876.7|5871.7|0
1680075600000|2023-03-29 07:40:00|5877.8|5872.8|5875.1|5870.1|5878.7|5873.7|5875|5870|0
1680075900000|2023-03-29 07:45:00|5875.2|5870.2|5877.5|5872.5|5878.2|5873.2|5875.2|5870.2|0
1680076200000|2023-03-29 07:50:00|5877.6|5872.6|5877.7|5872.7|5877.8|5872.8|5875.5|5870.5|0
1680076500000|2023-03-29 07:55:00|5877.8|5872.8|5876.6|5871.6|5879|5874|5875.9|5870.9|0
1680076800000|2023-03-29 08:00:00|5876.7|5871.7|5873.2|5870.2|5877.9|5874.9|5872|5869|0
1680077100000|2023-03-29 08:05:00|5873.3|5870.3|5876.6|5873.6|5876.9|5873.9|5870.6|5867.6|0
1680077400000|2023-03-29 08:10:00|5876.7|5873.7|5878.5|5875.5|5878.7|5875.7|5876.5|5873.5|0
1680077700000|2023-03-29 08:15:00|5878.3|5875.3|5875.5|5872.5|5880.6|5877.6|5872.8|5869.8|0
1680078000000|2023-03-29 08:20:00|5877.7|5874.7|5879.5|5876.5|5879.5|5876.5|5873.4|5870.4|0
1680078300000|2023-03-29 08:25:00|5879.6|5876.6|5880.9|5877.9|5880.9|5877.9|5875.6|5872.6|0
1680078600000|2023-03-29 08:30:00|5880.5|5877.5|5885.1|5882.1|5885.3|5882.3|5880.3|5877.3|0
1680078900000|2023-03-29 08:35:00|5885|5882|5890.1|5887.1|5891.7|5888.7|5884.4|5881.4|0
1680079200000|2023-03-29 08:40:00|5890.5|5887.5|5884.8|5881.8|5890.7|5887.7|5884.1|5881.1|0
1680079500000|2023-03-29 08:45:00|5884.4|5881.4|5883.4|5880.4|5885.1|5882.1|5882.7|5879.7|0
1680079800000|2023-03-29 08:50:00|5883.1|5880.1|5882.9|5879.9|5883.9|5880.9|5882.1|5879.1|0
1680080100000|2023-03-29 08:55:00|5882.5|5879.5|5884.7|5881.7|5885.1|5882.1|5882.4|5879.4|0
1680080400000|2023-03-29 09:00:00|5884.8|5881.8|5885.7|5882.7|5886.9|5883.9|5884.5|5881.5|0
1680080700000|2023-03-29 09:05:00|5885.8|5882.8|5887.2|5884.2|5887.3|5884.3|5885.3|5882.3|0
1680081000000|2023-03-29 09:10:00|5887.1|5884.1|5886.3|5883.3|5888.8|5885.8|5886.1|5883.1|0
1680081300000|2023-03-29 09:15:00|5886.4|5883.4|5887.7|5884.7|5888|5885|5885.8|5882.8|0
1680081600000|2023-03-29 09:20:00|5888|5885|5888.7|5885.7|5889.2|5886.2|5887.7|5884.7|0
1680081900000|2023-03-29 09:25:00|5888.8|5885.8|5890.5|5887.5|5890.7|5887.7|5888.8|5885.8|0
1680082200000|2023-03-29 09:30:00|5890.6|5887.6|5890.4|5887.4|5891.1|5888.1|5890.4|5887.4|0
1680082500000|2023-03-29 09:35:00|5890.5|5887.5|5889.6|5886.6|5890.6|5887.6|5889.5|5886.5|0
1680082800000|2023-03-29 09:40:00|5889.5|5886.5|5888.5|5885.5|5889.9|5886.9|5888.4|5885.4|0
1680083100000|2023-03-29 09:45:00|5888.4|5885.4|5889.8|5886.8|5889.9|5886.9|5888.2|5885.2|0
1680083400000|2023-03-29 09:50:00|5889.9|5886.9|5889.7|5886.7|5890.6|5887.6|5889.3|5886.3|0
1680083700000|2023-03-29 09:55:00|5889.5|5886.5|5891.4|5888.4|5891.7|5888.7|5889.5|5886.5|0
1680084000000|2023-03-29 10:00:00|5891.5|5888.5|5891.5|5888.5|5892|5889|5889.8|5886.8|0
1680084300000|2023-03-29 10:05:00|5891.6|5888.6|5890.8|5887.8|5892.1|5889.1|5890.8|5887.8|0
1680084600000|2023-03-29 10:10:00|5891|5888|5888.7|5885.7|5891|5888|5888.6|5885.6|0
1680084900000|2023-03-29 10:15:00|5888.6|5885.6|5887.6|5884.6|5889|5886|5887.6|5884.6|0
1680085200000|2023-03-29 10:20:00|5887.7|5884.7|5887.7|5884.7|5888.3|5885.3|5887|5884|0
1680085500000|2023-03-29 10:25:00|5887.6|5884.6|5888.3|5885.3|5888.8|5885.8|5887.5|5884.5|0
1680085800000|2023-03-29 10:30:00|5888.2|5885.2|5888.1|5885.1|5888.9|5885.9|5888.1|5885.1|0
1680086100000|2023-03-29 10:35:00|5888|5885|5886.9|5883.9|5888.1|5885.1|5886.6|5883.6|0
1680086400000|2023-03-29 10:40:00|5887|5884|5889|5886|5889.8|5886.8|5886.9|5883.9|0
1680086700000|2023-03-29 10:45:00|5888.9|5885.9|5888.6|5885.6|5890.4|5887.4|5888.6|5885.6|0
1680087000000|2023-03-29 10:50:00|5889|5886|5886.5|5883.5|5889.1|5886.1|5886.3|5883.3|0
1680087300000|2023-03-29 10:55:00|5886.4|5883.4|5885|5882|5887.1|5884.1|5884.4|5881.4|0
1680087600000|2023-03-29 11:00:00|5885.3|5882.3|5888.7|5885.7|5888.7|5885.7|5883.8|5880.8|0
1680087900000|2023-03-29 11:05:00|5888.8|5885.8|5886.4|5883.4|5888.8|5885.8|5886.1|5883.1|0
1680088200000|2023-03-29 11:10:00|5886.6|5883.6|5884.7|5881.7|5887.5|5884.5|5883.8|5880.8|0
1680088500000|2023-03-29 11:15:00|5884.6|5881.6|5885.8|5882.8|5886.4|5883.4|5883.2|5880.2|0
1680088800000|2023-03-29 11:20:00|5886.1|5883.1|5888.8|5885.8|5888.9|5885.9|5885.3|5882.3|0
1680089100000|2023-03-29 11:25:00|5888.9|5885.9|5887.2|5884.2|5889.3|5886.3|5887.2|5884.2|0
1680089400000|2023-03-29 11:30:00|5887|5884|5886.9|5883.9|5887.8|5884.8|5886|5883|0
1680089700000|2023-03-29 11:35:00|5887|5884|5886.1|5883.1|5887.4|5884.4|5885.7|5882.7|0
1680090000000|2023-03-29 11:40:00|5886.2|5883.2|5887.8|5884.8|5888.2|5885.2|5886|5883|0
1680090300000|2023-03-29 11:45:00|5887.7|5884.7|5891.2|5888.2|5892.5|5889.5|5887.7|5884.7|0
1680090600000|2023-03-29 11:50:00|5891|5888|5891|5888|5891.9|5888.9|5890.6|5887.6|0
1680090900000|2023-03-29 11:55:00|5890.9|5887.9|5887.4|5884.4|5890.9|5887.9|5887.3|5884.3|0
1680091200000|2023-03-29 12:00:00|5887.6|5884.6|5889.5|5886.5|5889.8|5886.8|5887.4|5884.4|0
1680091500000|2023-03-29 12:05:00|5889.4|5886.4|5887.7|5884.7|5890.2|5887.2|5886.3|5883.3|0
1680091800000|2023-03-29 12:10:00|5887.6|5884.6|5886.5|5883.5|5888.9|5885.9|5886|5883|0
1680092100000|2023-03-29 12:15:00|5886.2|5883.2|5885.9|5882.9|5887.9|5884.9|5885.6|5882.6|0
1680092400000|2023-03-29 12:20:00|5885.8|5882.8|5882.8|5879.8|5887.2|5884.2|5882.8|5879.8|0
1680092700000|2023-03-29 12:25:00|5883.6|5880.6|5884.2|5881.2|5885.7|5882.7|5883.5|5880.5|0
1680093000000|2023-03-29 12:30:00|5884.3|5881.3|5881.2|5878.2|5884.3|5881.3|5880.8|5877.8|0
1680093300000|2023-03-29 12:35:00|5881.1|5878.1|5880.3|5877.3|5881.2|5878.2|5878.3|5875.3|0
1680093600000|2023-03-29 12:40:00|5880|5877|5879.2|5876.2|5880.2|5877.2|5876.8|5873.8|0
1680093900000|2023-03-29 12:45:00|5879.3|5876.3|5880.3|5877.3|5882.1|5879.1|5879.2|5876.2|0
1680094200000|2023-03-29 12:50:00|5880.5|5877.5|5890.4|5887.4|5892.7|5889.7|5880.5|5877.5|0
1680094500000|2023-03-29 12:55:00|5890.5|5887.5|5888.1|5885.1|5891.2|5888.2|5888.1|5885.1|0
1680094800000|2023-03-29 13:00:00|5887.4|5884.4|5894.8|5891.8|5895.1|5892.1|5886.6|5883.6|0
1680095100000|2023-03-29 13:05:00|5894.9|5891.9|5892|5889|5898.4|5895.4|5890.1|5887.1|0
1680095400000|2023-03-29 13:10:00|5892.2|5889.2|5898.9|5895.9|5899.9|5896.9|5892.2|5889.2|0
1680095700000|2023-03-29 13:15:00|5898.8|5895.8|5904.3|5901.3|5905.4|5902.4|5898.7|5895.7|0
1680096000000|2023-03-29 13:20:00|5904.2|5901.2|5903.8|5900.8|5906|5903|5903.4|5900.4|0
1680096300000|2023-03-29 13:25:00|5902|5899|5901.6|5898.6|5905.6|5902.6|5900.5|5897.5|0
1680096600000|2023-03-29 13:30:00|5907.5|5904.5|5915.1|5913.3|5928.8|5927|5899.4|5897.6|0
1680096900000|2023-03-29 13:35:00|5914.8|5913|5920|5918.2|5928.3|5926.5|5914.6|5912.8|0
1680097200000|2023-03-29 13:40:00|5924|5922.2|5922.6|5920.8|5929.8|5928|5919.3|5917.5|0
1680097500000|2023-03-29 13:45:00|5923.6|5921.8|5924.5|5922.7|5931|5929.2|5912.3|5910.5|0
1680097800000|2023-03-29 13:50:00|5924.2|5922.4|5915.8|5914|5929.4|5927.6|5914|5912.2|0
1680098100000|2023-03-29 13:55:00|5916|5914.2|5925.5|5923.7|5925.5|5923.7|5911.1|5909.3|0
1680098400000|2023-03-29 14:00:00|5927.7|5925.9|5925.2|5923.4|5929.2|5927.4|5916.5|5914.7|0
1680098700000|2023-03-29 14:05:00|5926.7|5924.9|5914.7|5912.9|5926.7|5924.9|5911.5|5909.7|0
1680099000000|2023-03-29 14:10:00|5914.8|5913|5909.6|5907.8|5920.1|5918.3|5908.8|5907|0
1680099300000|2023-03-29 14:15:00|5909.7|5907.9|5918.3|5916.5|5919.6|5917.8|5906|5904.2|0
1680099600000|2023-03-29 14:20:00|5918.5|5916.7|5897.9|5896.1|5920.3|5918.5|5896.4|5894.6|0
1680099900000|2023-03-29 14:25:00|5897.6|5895.8|5894|5892.2|5897.9|5896.1|5888.1|5886.3|0
1680100200000|2023-03-29 14:30:00|5895.1|5893.3|5893.1|5891.3|5897|5895.2|5887.8|5886|0
1680100500000|2023-03-29 14:35:00|5893.2|5891.4|5884.3|5882.5|5894.3|5892.5|5877.5|5875.7|0
1680100800000|2023-03-29 14:40:00|5884.4|5882.6|5887.4|5885.6|5890.9|5889.1|5880.1|5878.3|0
1680101100000|2023-03-29 14:45:00|5887.6|5885.8|5882|5880.2|5889.2|5887.4|5877.3|5875.5|0
1680101400000|2023-03-29 14:50:00|5882.6|5880.8|5883.3|5881.5|5886.9|5885.1|5879.8|5878|0
1680101700000|2023-03-29 14:55:00|5883.4|5881.6|5883.7|5881.9|5891.2|5889.4|5879.8|5878|0
1680102000000|2023-03-29 15:00:00|5883.4|5881.6|5895.5|5893.7|5897.1|5895.3|5883.4|5881.6|0
1680102300000|2023-03-29 15:05:00|5898.2|5896.4|5901.6|5899.8|5901.8|5900|5895.4|5893.6|0
1680102600000|2023-03-29 15:10:00|5901.7|5899.9|5891|5889.2|5901.7|5899.9|5889|5887.2|0
1680102900000|2023-03-29 15:15:00|5891.3|5889.5|5889.9|5888.1|5895.1|5893.3|5886|5884.2|0
1680103200000|2023-03-29 15:20:00|5890.2|5888.4|5904.7|5902.9|5907.1|5905.3|5889.7|5887.9|0
1680103500000|2023-03-29 15:25:00|5905.1|5903.3|5908.8|5907|5909.6|5907.8|5902.5|5900.7|0
1680103800000|2023-03-29 15:30:00|5909.5|5907.7|5913.5|5911.7|5916.4|5914.6|5907.7|5905.9|0
1680104100000|2023-03-29 15:35:00|5913.6|5911.8|5915.6|5913.8|5918.3|5916.5|5908.9|5907.1|0
1680104400000|2023-03-29 15:40:00|5915.5|5913.7|5915.8|5914|5917.7|5915.9|5912.6|5910.8|0
1680104700000|2023-03-29 15:45:00|5916.3|5914.5|5921.2|5919.4|5922.3|5920.5|5916.3|5914.5|0
1680105000000|2023-03-29 15:50:00|5921|5919.2|5921|5919.2|5923.1|5921.3|5917|5915.2|0
1680105300000|2023-03-29 15:55:00|5920.8|5919|5921.5|5919.7|5921.6|5919.8|5916.2|5914.4|0
1680105600000|2023-03-29 16:00:00|5921.8|5920|5921.7|5919.9|5925.6|5923.8|5917.1|5915.3|0
1680105900000|2023-03-29 16:05:00|5921.8|5920|5912.8|5911|5921.8|5920|5909.4|5907.6|0
1680106200000|2023-03-29 16:10:00|5913.8|5912|5924.7|5922.9|5924.7|5922.9|5910.8|5909|0
1680106500000|2023-03-29 16:15:00|5924.8|5923|5923.1|5921.3|5925.2|5923.4|5919.1|5917.3|0
1680106800000|2023-03-29 16:20:00|5923|5921.2|5929.9|5928.1|5931.2|5929.4|5923|5921.2|0
1680107100000|2023-03-29 16:25:00|5929.7|5927.9|5927.7|5925.9|5931.7|5929.9|5927|5925.2|0
1680107400000|2023-03-29 16:30:00|5927.6|5925.8|5925.5|5923.7|5931.1|5929.3|5925.5|5923.7|0
1680107700000|2023-03-29 16:35:00|5925.4|5923.6|5928.7|5926.9|5931.2|5929.4|5925.4|5923.6|0
1680108000000|2023-03-29 16:40:00|5928.6|5926.8|5917.3|5915.5|5928.6|5926.8|5916.7|5914.9|0
1680108300000|2023-03-29 16:45:00|5917.2|5915.4|5914.8|5913|5917.6|5915.8|5910|5908.2|0
1680108600000|2023-03-29 16:50:00|5914.7|5912.9|5917.2|5915.4|5919.7|5917.9|5914.4|5912.6|0
1680108900000|2023-03-29 16:55:00|5917.3|5915.5|5905.7|5903.9|5917.9|5916.1|5901.9|5900.1|0
1680109200000|2023-03-29 17:00:00|5905.6|5903.8|5909.2|5907.4|5909.5|5907.7|5901.5|5899.7|0
1680109500000|2023-03-29 17:05:00|5909|5907.2|5921.5|5919.7|5922.8|5921|5909|5907.2|0
1680109800000|2023-03-29 17:10:00|5921.6|5919.8|5922.2|5920.4|5924.2|5922.4|5920.5|5918.7|0
1680110100000|2023-03-29 17:15:00|5922.3|5920.5|5922.6|5920.8|5924.7|5922.9|5921.2|5919.4|0
1680110400000|2023-03-29 17:20:00|5922.7|5920.9|5924.1|5922.3|5924.4|5922.6|5919.4|5917.6|0
1680110700000|2023-03-29 17:25:00|5924.2|5922.4|5927.8|5926|5928.3|5926.5|5921.5|5919.7|0
1680111000000|2023-03-29 17:30:00|5927.9|5926.1|5917.5|5915.7|5930.2|5928.4|5917.2|5915.4|0
1680111300000|2023-03-29 17:35:00|5917.6|5915.8|5909.9|5908.1|5919.4|5917.6|5909.7|5907.9|0
1680111600000|2023-03-29 17:40:00|5911|5909.2|5916.4|5914.6|5916.6|5914.8|5908.5|5906.7|0
1680111900000|2023-03-29 17:45:00|5916.8|5915|5918.8|5917|5919.4|5917.6|5913.8|5912|0
1680112200000|2023-03-29 17:50:00|5918.6|5916.8|5911.3|5909.5|5921.6|5919.8|5911.3|5909.5|0
1680112500000|2023-03-29 17:55:00|5911.1|5909.3|5911.8|5910|5913.2|5911.4|5907|5905.2|0
1680112800000|2023-03-29 18:00:00|5912|5910.2|5911.1|5909.3|5912.5|5910.7|5903.6|5901.8|0
1680113100000|2023-03-29 18:05:00|5910.9|5909.1|5913.9|5912.1|5916.6|5914.8|5907.6|5905.8|0
1680113400000|2023-03-29 18:10:00|5914|5912.2|5914.1|5912.3|5915.7|5913.9|5909.1|5907.3|0
1680113700000|2023-03-29 18:15:00|5913|5911.2|5910.2|5908.4|5913.2|5911.4|5906.3|5904.5|0
1680114000000|2023-03-29 18:20:00|5910.6|5908.8|5910.6|5908.8|5913.6|5911.8|5907.5|5905.7|0
1680114300000|2023-03-29 18:25:00|5910.5|5908.7|5916.4|5914.6|5916.6|5914.8|5910|5908.2|0
1680114600000|2023-03-29 18:30:00|5917|5915.2|5922.1|5920.3|5922.2|5920.4|5914.9|5913.1|0
1680114900000|2023-03-29 18:35:00|5921.9|5920.1|5927.1|5925.3|5928.8|5927|5921.4|5919.6|0
1680115200000|2023-03-29 18:40:00|5927.4|5925.6|5929.9|5928.1|5930.7|5928.9|5923.8|5922|0
1680115500000|2023-03-29 18:45:00|5930.2|5928.4|5932|5930.2|5933.4|5931.6|5927|5925.2|0
1680115800000|2023-03-29 18:50:00|5932.1|5930.3|5936.3|5934.5|5936.6|5934.8|5923.7|5921.9|0
1680116100000|2023-03-29 18:55:00|5936.8|5935|5935.9|5934.1|5937.1|5935.3|5934.1|5932.3|0
1680116400000|2023-03-29 19:00:00|5936|5934.2|5933.2|5931.4|5938.1|5936.3|5928.2|5926.4|0
1680116700000|2023-03-29 19:05:00|5933.1|5931.3|5936.8|5935|5938|5936.2|5930.4|5928.6|0
1680117000000|2023-03-29 19:10:00|5936.5|5934.7|5937.8|5936|5939.1|5937.3|5932.7|5930.9|0
1680117300000|2023-03-29 19:15:00|5938|5936.2|5943.5|5941.7|5944.9|5943.1|5936.5|5934.7|0
1680117600000|2023-03-29 19:20:00|5943.4|5941.6|5941.8|5940|5947|5945.2|5940.7|5938.9|0
1680117900000|2023-03-29 19:25:00|5941.4|5939.6|5946.1|5944.3|5946.4|5944.6|5940.3|5938.5|0
1680118200000|2023-03-29 19:30:00|5945|5943.2|5946.8|5945|5947.3|5945.5|5940.2|5938.4|0
1680118500000|2023-03-29 19:35:00|5945.1|5943.3|5942.1|5940.3|5945.5|5943.7|5940.5|5938.7|0
1680118800000|2023-03-29 19:40:00|5942.2|5940.4|5943.6|5941.8|5945.6|5943.8|5938.2|5936.4|0
1680119100000|2023-03-29 19:45:00|5943|5941.2|5949.6|5947.8|5949.8|5948|5942.7|5940.9|0
1680119400000|2023-03-29 19:50:00|5952.8|5951|5945.7|5943.9|5952.8|5951|5945.2|5943.4|0
1680119700000|2023-03-29 19:55:00|5943.9|5942.1|5943.8|5942|5943.9|5942.1|5934.2|5932.4|0
1680120000000|2023-03-29 20:00:00|5944.4|5941.4|5946|5943|5947.9|5944.9|5942.5|5939.5|0
1680120300000|2023-03-29 20:05:00|5945.9|5942.9|5943.4|5940.4|5946.3|5943.3|5943.2|5940.2|0
1680120600000|2023-03-29 20:10:00|5943.3|5940.3|5943.7|5940.7|5944.4|5941.4|5942.4|5939.4|0
1680120900000|2023-03-29 20:15:00|5943.8|5940.8|5944.1|5941.1|5945.1|5942.1|5943.8|5940.8|0
1680121200000|2023-03-29 20:20:00|5944.3|5941.3|5945.4|5942.4|5945.8|5942.8|5944.2|5941.2|0
1680121500000|2023-03-29 20:25:00|5945.3|5942.3|5944.4|5941.4|5945.3|5942.3|5944.3|5941.3|0
1680121800000|2023-03-29 20:30:00|5944.3|5941.3|5944.9|5941.9|5945.2|5942.2|5944.3|5941.3|0
1680122100000|2023-03-29 20:35:00|5944.8|5941.8|5945|5942|5945.4|5942.4|5944.7|5941.7|0
1680122400000|2023-03-29 20:40:00|5944.9|5941.9|5945.2|5942.2|5945.4|5942.4|5944.8|5941.8|0
1680122700000|2023-03-29 20:45:00|5945.3|5942.3|5945.5|5942.5|5945.9|5942.9|5945.3|5942.3|0
1680123000000|2023-03-29 20:50:00|5945.4|5942.4|5945.3|5942.3|5945.7|5942.7|5945.2|5942.2|0
1680123300000|2023-03-29 20:55:00|5945.2|5942.2|5944.4|5941.4|5945.3|5942.3|5944.3|5941.3|0
1680123600000|2023-03-29 21:00:00|5944.6|5941.6|5945.1|5942.1|5946.4|5943.4|5944.6|5941.6|0
1680123900000|2023-03-29 21:05:00|5945|5942|5945.7|5942.7|5945.8|5942.8|5944.5|5941.5|0
1680124200000|2023-03-29 21:10:00|5945.6|5942.6|5945.1|5942.1|5945.7|5942.7|5945.1|5942.1|0
1680124500000|2023-03-29 21:15:00|5944.9|5941.9|5944.8|5941.8|5945.6|5942.6|5944.6|5941.6|0
1680124800000|2023-03-29 21:20:00|5944.9|5941.9|5945.7|5942.7|5946.1|5943.1|5944.9|5941.9|0
1680125100000|2023-03-29 21:25:00|5945.9|5942.9|5946|5943|5946.1|5943.1|5945.7|5942.7|0
1680125400000|2023-03-29 21:30:00|5946.1|5943.1|5945.9|5942.9|5946.1|5943.1|5945.5|5942.5|0
1680125700000|2023-03-29 21:35:00|5946|5943|5945.8|5942.8|5946.1|5943.1|5945.5|5942.5|0
1680126000000|2023-03-29 21:40:00|5945.6|5942.6|5945.3|5942.3|5945.8|5942.8|5945.3|5942.3|0
1680126300000|2023-03-29 21:45:00|5945.4|5942.4|5945.2|5942.2|5945.6|5942.6|5944.7|5941.7|0
1680126600000|2023-03-29 21:50:00|5945.4|5942.4|5945.2|5942.2|5945.5|5942.5|5945|5942|0
1680126900000|2023-03-29 21:55:00|5945.1|5942.1|5945.3|5942.3|5945.4|5942.4|5944.9|5941.9|0
1680127200000|2023-03-29 22:00:00|5945.2|5942.2|5943.1|5940.1|5945.2|5942.2|5942.9|5939.9|0
1680127500000|2023-03-29 22:05:00|5943|5940|5944.3|5941.3|5944.4|5941.4|5942.5|5939.5|0
1680127800000|2023-03-29 22:10:00|5944.4|5941.4|5944.3|5941.3|5944.4|5941.4|5944|5941|0
1680128100000|2023-03-29 22:15:00|5944.1|5941.1|5944|5941|5944.3|5941.3|5943.8|5940.8|0
1680128400000|2023-03-29 22:20:00|5944.1|5941.1|5944.5|5941.5|5944.5|5941.5|5943.8|5940.8|0
1680128700000|2023-03-29 22:25:00|5944.7|5941.7|5944.9|5941.9|5945.1|5942.1|5944.5|5941.5|0
1680129000000|2023-03-29 22:30:00|5944.8|5941.8|5943.7|5940.7|5944.8|5941.8|5943.1|5940.1|0
1680129300000|2023-03-29 22:35:00|5943.8|5940.8|5942.7|5939.7|5943.8|5940.8|5942.7|5939.7|0
1680129600000|2023-03-29 22:40:00|5942.8|5939.8|5943.6|5940.6|5943.6|5940.6|5942.6|5939.6|0
1680129900000|2023-03-29 22:45:00|5943.7|5940.7|5943.2|5940.2|5943.8|5940.8|5942.9|5939.9|0
1680130200000|2023-03-29 22:50:00|5943.1|5940.1|5943|5940|5943.4|5940.4|5942.3|5939.3|0
1680130500000|2023-03-29 22:55:00|5943.1|5940.1|5941.3|5938.3|5943.1|5940.1|5941|5938|0
1680130800000|2023-03-29 23:00:00|5941.4|5938.4|5941.7|5938.7|5942|5939|5941.3|5938.3|0
1680131100000|2023-03-29 23:05:00|5941.8|5938.8|5941.5|5938.5|5941.8|5938.8|5941.4|5938.4|0
1680131400000|2023-03-29 23:10:00|5941.4|5938.4|5941.4|5938.4|5941.6|5938.6|5941.1|5938.1|0
1680131700000|2023-03-29 23:15:00|5941.3|5938.3|5941.5|5938.5|5941.8|5938.8|5941.3|5938.3|0
1680132000000|2023-03-29 23:20:00|5941.6|5938.6|5941.3|5938.3|5941.7|5938.7|5941.2|5938.2|0
1680132300000|2023-03-29 23:25:00|5941.4|5938.4|5941|5938|5941.4|5938.4|5940.9|5937.9|0
1680132600000|2023-03-29 23:30:00|5940.9|5937.9|5940.9|5937.9|5941.5|5938.5|5940.8|5937.8|0
1680132900000|2023-03-29 23:35:00|5940.7|5937.7|5939.7|5936.7|5940.8|5937.8|5939.6|5936.6|0
1680133200000|2023-03-29 23:40:00|5939.4|5936.4|5937.1|5934.1|5939.6|5936.6|5936.7|5933.7|0
1680133500000|2023-03-29 23:45:00|5936.9|5933.9|5937.3|5934.3|5938.2|5935.2|5936.8|5933.8|0
1680133800000|2023-03-29 23:50:00|5936.1|5933.1|5936|5933|5937.3|5934.3|5935.5|5932.5|0
1680134100000|2023-03-29 23:55:00|5935.9|5932.9|5935.6|5930.6|5936.1|5933.1|5933.8|5930.6|0
1680134400000|2023-03-30 00:00:00|5935.8|5930.8|5934.3|5929.3|5936.4|5931.4|5933.5|5928.5|0
1680134700000|2023-03-30 00:05:00|5934.6|5929.6|5932|5927|5935.9|5930.9|5930.5|5925.5|0
1680135000000|2023-03-30 00:10:00|5932.1|5927.1|5933.6|5928.6|5933.6|5928.6|5931.6|5926.6|0
1680135300000|2023-03-30 00:15:00|5933.5|5928.5|5935.4|5930.4|5936.2|5931.2|5933.3|5928.3|0
1680135600000|2023-03-30 00:20:00|5935.2|5930.2|5936.4|5931.4|5936.6|5931.6|5934.5|5929.5|0
1680135900000|2023-03-30 00:25:00|5936.3|5931.3|5935.2|5930.2|5936.5|5931.5|5935.1|5930.1|0
1680136200000|2023-03-30 00:30:00|5935.1|5930.1|5935.5|5930.5|5935.9|5930.9|5934.3|5929.3|0
1680136500000|2023-03-30 00:35:00|5935.6|5930.6|5936.8|5931.8|5937.7|5932.7|5935.4|5930.4|0
1680136800000|2023-03-30 00:40:00|5936.7|5931.7|5937.2|5932.2|5938.1|5933.1|5936.6|5931.6|0
1680137100000|2023-03-30 00:45:00|5937.1|5932.1|5938.2|5933.2|5938.8|5933.8|5936.3|5931.3|0
1680137400000|2023-03-30 00:50:00|5938.3|5933.3|5937.2|5932.2|5938.3|5933.3|5936.5|5931.5|0
1680137700000|2023-03-30 00:55:00|5937.3|5932.3|5937.2|5932.2|5937.9|5932.9|5936.8|5931.8|0
1680138000000|2023-03-30 01:00:00|5937|5932|5936.3|5931.3|5937.7|5932.7|5936.3|5931.3|0
1680138300000|2023-03-30 01:05:00|5936.4|5931.4|5934.2|5929.2|5936.6|5931.6|5934.1|5929.1|0
1680138600000|2023-03-30 01:10:00|5934.3|5929.3|5935.2|5930.2|5935.6|5930.6|5932.7|5927.7|0
1680138900000|2023-03-30 01:15:00|5935.1|5930.1|5934.3|5929.3|5935.4|5930.4|5933.9|5928.9|0
1680139200000|2023-03-30 01:20:00|5934.5|5929.5|5934.2|5929.2|5934.7|5929.7|5933.2|5928.2|0
1680139500000|2023-03-30 01:25:00|5934.3|5929.3|5935.7|5930.7|5935.9|5930.9|5934.1|5929.1|0
1680139800000|2023-03-30 01:30:00|5935.6|5930.6|5937.8|5932.8|5938.3|5933.3|5935.5|5930.5|0
1680140100000|2023-03-30 01:35:00|5937.7|5932.7|5937.3|5932.3|5939|5934|5937.1|5932.1|0
1680140400000|2023-03-30 01:40:00|5937.2|5932.2|5937.9|5932.9|5938.6|5933.6|5936.5|5931.5|0
1680140700000|2023-03-30 01:45:00|5937.8|5932.8|5938.6|5933.6|5939.8|5934.8|5937.4|5932.4|0
1680141000000|2023-03-30 01:50:00|5938.8|5933.8|5938.6|5933.6|5939.9|5934.9|5937.9|5932.9|0
1680141300000|2023-03-30 01:55:00|5938.7|5933.7|5937.4|5932.4|5938.8|5933.8|5937.4|5932.4|0
1680141600000|2023-03-30 02:00:00|5937.5|5932.5|5937.3|5932.3|5938.3|5933.3|5936.9|5931.9|0
1680141900000|2023-03-30 02:05:00|5937.4|5932.4|5937.4|5932.4|5937.8|5932.8|5936.2|5931.2|0
1680142200000|2023-03-30 02:10:00|5937.3|5932.3|5936.1|5931.1|5937.4|5932.4|5935.7|5930.7|0
1680142500000|2023-03-30 02:15:00|5936.2|5931.2|5938|5933|5938.1|5933.1|5936.1|5931.1|0
1680142800000|2023-03-30 02:20:00|5937.9|5932.9|5938.6|5933.6|5939.6|5934.6|5937.8|5932.8|0
1680143100000|2023-03-30 02:25:00|5938.7|5933.7|5941.1|5936.1|5941.2|5936.2|5937.9|5932.9|0
1680143400000|2023-03-30 02:30:00|5941|5936|5941.4|5936.4|5943.9|5938.9|5941|5936|0
1680143700000|2023-03-30 02:35:00|5941.5|5936.5|5939.5|5934.5|5941.7|5936.7|5939|5934|0
1680144000000|2023-03-30 02:40:00|5939.6|5934.6|5937.7|5932.7|5939.7|5934.7|5937.6|5932.6|0
1680144300000|2023-03-30 02:45:00|5937.6|5932.6|5936.2|5931.2|5937.7|5932.7|5935.2|5930.2|0
1680144600000|2023-03-30 02:50:00|5936.1|5931.1|5934.3|5929.3|5936.4|5931.4|5934|5929|0
1680144900000|2023-03-30 02:55:00|5934.2|5929.2|5933.6|5928.6|5935|5930|5933.4|5928.4|0
1680145200000|2023-03-30 03:00:00|5933.7|5928.7|5934.6|5929.6|5934.8|5929.8|5933.1|5928.1|0
1680145500000|2023-03-30 03:05:00|5934.5|5929.5|5933.2|5928.2|5934.6|5929.6|5932.9|5927.9|0
1680145800000|2023-03-30 03:10:00|5933|5928|5933.6|5928.6|5934.2|5929.2|5932.1|5927.1|0
1680146100000|2023-03-30 03:15:00|5933.5|5928.5|5934.8|5929.8|5935|5930|5932.9|5927.9|0
1680146400000|2023-03-30 03:20:00|5934.7|5929.7|5934.7|5929.7|5935.5|5930.5|5934.2|5929.2|0
1680146700000|2023-03-30 03:25:00|5934.6|5929.6|5935|5930|5935.3|5930.3|5934.4|5929.4|0
1680147000000|2023-03-30 03:30:00|5934.8|5929.8|5934.6|5929.6|5935|5930|5933.9|5928.9|0
1680147300000|2023-03-30 03:35:00|5934.4|5929.4|5936.2|5931.2|5936.6|5931.6|5934.3|5929.3|0
1680147600000|2023-03-30 03:40:00|5936|5931|5936|5931|5936.2|5931.2|5935.3|5930.3|0
1680147900000|2023-03-30 03:45:00|5935.9|5930.9|5935.6|5930.6|5935.9|5930.9|5935.1|5930.1|0
1680148200000|2023-03-30 03:50:00|5935.7|5930.7|5935.3|5930.3|5936.3|5931.3|5934.8|5929.8|0
1680148500000|2023-03-30 03:55:00|5935.2|5930.2|5935.6|5930.6|5936.2|5931.2|5934.7|5929.7|0
1680148800000|2023-03-30 04:00:00|5935.8|5930.8|5935.2|5930.2|5936.3|5931.3|5935.1|5930.1|0
1680149100000|2023-03-30 04:05:00|5935.4|5930.4|5936.9|5931.9|5937.2|5932.2|5935.1|5930.1|0
1680149400000|2023-03-30 04:10:00|5937|5932|5937.4|5932.4|5937.6|5932.6|5936.8|5931.8|0
1680149700000|2023-03-30 04:15:00|5937.6|5932.6|5938|5933|5938.7|5933.7|5937.3|5932.3|0
1680150000000|2023-03-30 04:20:00|5938.1|5933.1|5940.4|5935.4|5940.4|5935.4|5937.9|5932.9|0
1680150300000|2023-03-30 04:25:00|5940.3|5935.3|5940.1|5935.1|5941.2|5936.2|5939.3|5934.3|0
1680150600000|2023-03-30 04:30:00|5940.2|5935.2|5939.9|5934.9|5940.3|5935.3|5939.2|5934.2|0
1680150900000|2023-03-30 04:35:00|5939.8|5934.8|5939.8|5934.8|5940.2|5935.2|5939.1|5934.1|0
1680151200000|2023-03-30 04:40:00|5939.7|5934.7|5941.5|5936.5|5941.8|5936.8|5939.6|5934.6|0
1680151500000|2023-03-30 04:45:00|5941.3|5936.3|5941|5936|5942.1|5937.1|5940.4|5935.4|0
1680151800000|2023-03-30 04:50:00|5941.1|5936.1|5942|5937|5942.7|5937.7|5940.4|5935.4|0
1680152100000|2023-03-30 04:55:00|5942.1|5937.1|5941.3|5936.3|5942.6|5937.6|5941.2|5936.2|0
1680152400000|2023-03-30 05:00:00|5941.2|5936.2|5940.3|5935.3|5942.2|5937.2|5940.1|5935.1|0
1680152700000|2023-03-30 05:05:00|5940.4|5935.4|5942.5|5937.5|5942.9|5937.9|5940.1|5935.1|0
1680153000000|2023-03-30 05:10:00|5942.4|5937.4|5942.3|5937.3|5944.3|5939.3|5941.9|5936.9|0
1680153300000|2023-03-30 05:15:00|5942.4|5937.4|5943.3|5938.3|5943.5|5938.5|5942.3|5937.3|0
1680153600000|2023-03-30 05:20:00|5943.2|5938.2|5942.6|5937.6|5943.6|5938.6|5942.6|5937.6|0
1680153900000|2023-03-30 05:25:00|5942.4|5937.4|5942.8|5937.8|5943.2|5938.2|5942|5937|0
1680154200000|2023-03-30 05:30:00|5942.9|5937.9|5950.7|5945.7|5951.2|5946.2|5942.8|5937.8|0
1680154500000|2023-03-30 05:35:00|5950.5|5945.5|5944.7|5939.7|5950.5|5945.5|5942.1|5937.1|0
1680154800000|2023-03-30 05:40:00|5944.6|5939.6|5946.6|5941.6|5947.6|5942.6|5944.3|5939.3|0
1680155100000|2023-03-30 05:45:00|5946.5|5941.5|5948.2|5943.2|5950.5|5945.5|5946.2|5941.2|0
1680155400000|2023-03-30 05:50:00|5948|5943|5951.2|5946.2|5951.3|5946.3|5947.1|5942.1|0
1680155700000|2023-03-30 05:55:00|5951.1|5946.1|5953.4|5948.4|5953.5|5948.5|5950.8|5945.8|0
1680156000000|2023-03-30 06:00:00|5953.9|5948.9|5950.4|5945.4|5953.9|5948.9|5949.8|5944.8|0
1680156300000|2023-03-30 06:05:00|5950.3|5945.3|5954.2|5949.2|5954.5|5949.5|5950.3|5945.3|0
1680156600000|2023-03-30 06:10:00|5954.1|5949.1|5955|5950|5955.5|5950.5|5952.6|5947.6|0
1680156900000|2023-03-30 06:15:00|5955.1|5950.1|5952|5947|5957.2|5952.2|5952|5947|0
1680157200000|2023-03-30 06:20:00|5951.8|5946.8|5952|5947|5953.8|5948.8|5950.9|5945.9|0
1680157500000|2023-03-30 06:25:00|5952.1|5947.1|5954.7|5949.7|5955.1|5950.1|5951.2|5946.2|0
1680157800000|2023-03-30 06:30:00|5954.6|5949.6|5952|5947|5955.5|5950.5|5950.3|5945.3|0
1680158100000|2023-03-30 06:35:00|5952.4|5947.4|5952.9|5947.9|5954.4|5949.4|5950.2|5945.2|0
1680158400000|2023-03-30 06:40:00|5952.8|5947.8|5953.7|5948.7|5954.5|5949.5|5952.1|5947.1|0
1680158700000|2023-03-30 06:45:00|5953.6|5948.6|5956.1|5951.1|5957.3|5952.3|5953.4|5948.4|0
1680159000000|2023-03-30 06:50:00|5956|5951|5956.2|5951.2|5957.3|5952.3|5955.7|5950.7|0
1680159300000|2023-03-30 06:55:00|5956.1|5951.1|5958|5953|5959.7|5954.7|5955.9|5950.9|0
1680159600000|2023-03-30 07:00:00|5957.9|5952.9|5957|5952|5960|5955|5955.2|5950.2|0
1680159900000|2023-03-30 07:05:00|5956.9|5951.9|5951.5|5946.5|5957.3|5952.3|5950.9|5945.9|0
1680160200000|2023-03-30 07:10:00|5951.4|5946.4|5958.2|5953.2|5959.4|5954.4|5951.4|5946.4|0
1680160500000|2023-03-30 07:15:00|5958.5|5953.5|5959.4|5954.4|5959.6|5954.6|5956.8|5951.8|0
1680160800000|2023-03-30 07:20:00|5959.3|5954.3|5956.8|5951.8|5960.4|5955.4|5956|5951|0
1680161100000|2023-03-30 07:25:00|5956.9|5951.9|5959.4|5954.4|5961.2|5956.2|5955.7|5950.7|0
1680161400000|2023-03-30 07:30:00|5959.5|5954.5|5960.7|5955.7|5963.2|5958.2|5959.2|5954.2|0
1680161700000|2023-03-30 07:35:00|5960.8|5955.8|5962.5|5957.5|5962.5|5957.5|5959.6|5954.6|0
1680162000000|2023-03-30 07:40:00|5962.3|5957.3|5963.5|5958.5|5964.2|5959.2|5961.8|5956.8|0
1680162300000|2023-03-30 07:45:00|5963.6|5958.6|5959.4|5954.4|5964.6|5959.6|5959.4|5954.4|0
1680162600000|2023-03-30 07:50:00|5959.6|5954.6|5959.4|5954.4|5960.4|5955.4|5957.9|5952.9|0
1680162900000|2023-03-30 07:55:00|5959.6|5954.6|5959|5954|5960.3|5955.3|5958.5|5953.5|0
1680163200000|2023-03-30 08:00:00|5958.9|5953.9|5961.6|5958.6|5962.2|5959.2|5958.9|5953.9|0
1680163500000|2023-03-30 08:05:00|5961.7|5958.7|5958.7|5955.7|5961.9|5958.9|5956.9|5953.9|0
1680163800000|2023-03-30 08:10:00|5958.6|5955.6|5960.4|5957.4|5961.8|5958.8|5957.7|5954.7|0
1680164100000|2023-03-30 08:15:00|5960.5|5957.5|5962.5|5959.5|5963.5|5960.5|5960.5|5957.5|0
1680164400000|2023-03-30 08:20:00|5962.6|5959.6|5959.8|5956.8|5963.5|5960.5|5959.7|5956.7|0
1680164700000|2023-03-30 08:25:00|5959.7|5956.7|5959.3|5956.3|5960.4|5957.4|5958.1|5955.1|0
1680165000000|2023-03-30 08:30:00|5959.2|5956.2|5960.3|5957.3|5960.3|5957.3|5958.7|5955.7|0
1680165300000|2023-03-30 08:35:00|5960.2|5957.2|5961.1|5958.1|5961.3|5958.3|5959.4|5956.4|0
1680165600000|2023-03-30 08:40:00|5961.3|5958.3|5960.5|5957.5|5961.5|5958.5|5959.4|5956.4|0
1680165900000|2023-03-30 08:45:00|5960.4|5957.4|5961.9|5958.9|5961.9|5958.9|5960.4|5957.4|0
1680166200000|2023-03-30 08:50:00|5961.8|5958.8|5961.9|5958.9|5962.1|5959.1|5961|5958|0
1680166500000|2023-03-30 08:55:00|5961.8|5958.8|5961.3|5958.3|5962|5959|5960.7|5957.7|0
1680166800000|2023-03-30 09:00:00|5961.4|5958.4|5962.9|5959.9|5963.1|5960.1|5960.8|5957.8|0
1680167100000|2023-03-30 09:05:00|5962.8|5959.8|5962.4|5959.4|5963.6|5960.6|5962.3|5959.3|0
1680167400000|2023-03-30 09:10:00|5962.3|5959.3|5962.9|5959.9|5963.2|5960.2|5961.9|5958.9|0
1680167700000|2023-03-30 09:15:00|5963|5960|5963.8|5960.8|5963.9|5960.9|5962.3|5959.3|0
1680168000000|2023-03-30 09:20:00|5963.9|5960.9|5965.4|5962.4|5965.7|5962.7|5962.9|5959.9|0
1680168300000|2023-03-30 09:25:00|5965.3|5962.3|5969.5|5966.5|5971.1|5968.1|5965.2|5962.2|0
1680168600000|2023-03-30 09:30:00|5969.4|5966.4|5969.5|5966.5|5970.2|5967.2|5967.6|5964.6|0
1680168900000|2023-03-30 09:35:00|5969.4|5966.4|5967.3|5964.3|5970.2|5967.2|5966.4|5963.4|0
1680169200000|2023-03-30 09:40:00|5967.2|5964.2|5966|5963|5967.4|5964.4|5964.9|5961.9|0
1680169500000|2023-03-30 09:45:00|5966.8|5963.8|5970.7|5967.7|5972.3|5969.3|5965|5962|0
1680169800000|2023-03-30 09:50:00|5970.4|5967.4|5973.7|5970.7|5973.7|5970.7|5970.3|5967.3|0
1680170100000|2023-03-30 09:55:00|5973.4|5970.4|5971.7|5968.7|5974|5971|5970.3|5967.3|0
1680170400000|2023-03-30 10:00:00|5971.8|5968.8|5969|5966|5973.2|5970.2|5969|5966|0
1680170700000|2023-03-30 10:05:00|5968.9|5965.9|5973.3|5970.3|5973.9|5970.9|5968.3|5965.3|0
1680171000000|2023-03-30 10:10:00|5973.6|5970.6|5976.2|5973.2|5976.4|5973.4|5972.3|5969.3|0
1680171300000|2023-03-30 10:15:00|5976.3|5973.3|5976.3|5973.3|5976.4|5973.4|5975.6|5972.6|0
1680171600000|2023-03-30 10:20:00|5976.5|5973.5|5977.7|5974.7|5978.1|5975.1|5976.1|5973.1|0
1680171900000|2023-03-30 10:25:00|5977.6|5974.6|5976.1|5973.1|5977.6|5974.6|5976|5973|0
1680172200000|2023-03-30 10:30:00|5976.3|5973.3|5976|5973|5976.9|5973.9|5975.4|5972.4|0
1680172500000|2023-03-30 10:35:00|5976.3|5973.3|5978.8|5975.8|5978.8|5975.8|5976.2|5973.2|0
1680172800000|2023-03-30 10:40:00|5978.9|5975.9|5980.7|5977.7|5982.6|5979.6|5978.9|5975.9|0
1680173100000|2023-03-30 10:45:00|5980.6|5977.6|5978.9|5975.9|5980.9|5977.9|5978.5|5975.5|0
1680173400000|2023-03-30 10:50:00|5978.7|5975.7|5979.3|5976.3|5979.8|5976.8|5978.6|5975.6|0
1680173700000|2023-03-30 10:55:00|5979.2|5976.2|5981.5|5978.5|5981.8|5978.8|5979.2|5976.2|0
1680174000000|2023-03-30 11:00:00|5978|5975|5985.3|5982.3|5985.7|5982.7|5976.5|5973.5|0
1680174300000|2023-03-30 11:05:00|5985.2|5982.2|5984.4|5981.4|5985.7|5982.7|5983.6|5980.6|0
1680174600000|2023-03-30 11:10:00|5984.5|5981.5|5986|5983|5986|5983|5983.5|5980.5|0
1680174900000|2023-03-30 11:15:00|5985.9|5982.9|5984|5981|5986|5983|5983.6|5980.6|0
1680175200000|2023-03-30 11:20:00|5983.9|5980.9|5984.7|5981.7|5985|5982|5983.6|5980.6|0
1680175500000|2023-03-30 11:25:00|5984.8|5981.8|5989.9|5986.9|5989.9|5986.9|5984.8|5981.8|0
1680175800000|2023-03-30 11:30:00|5989.8|5986.8|5987.2|5984.2|5990.1|5987.1|5987.1|5984.1|0
1680176100000|2023-03-30 11:35:00|5987.1|5984.1|5986.7|5983.7|5988.7|5985.7|5986.5|5983.5|0
1680176400000|2023-03-30 11:40:00|5986.5|5983.5|5986.4|5983.4|5986.5|5983.5|5984|5981|0
1680176700000|2023-03-30 11:45:00|5986.5|5983.5|5986.1|5983.1|5988.2|5985.2|5985.8|5982.8|0
1680177000000|2023-03-30 11:50:00|5986|5983|5984.6|5981.6|5986.1|5983.1|5983.9|5980.9|0
1680177300000|2023-03-30 11:55:00|5984.7|5981.7|5987.1|5984.1|5987.1|5984.1|5984.1|5981.1|0
1680177600000|2023-03-30 12:00:00|5987|5984|5988|5985|5989.6|5986.6|5986.3|5983.3|0
1680177900000|2023-03-30 12:05:00|5987.7|5984.7|5988.4|5985.4|5988.9|5985.9|5986.2|5983.2|0
1680178200000|2023-03-30 12:10:00|5988.5|5985.5|5992.5|5989.5|5992.5|5989.5|5987.9|5984.9|0
1680178500000|2023-03-30 12:15:00|5992.7|5989.7|5991.6|5988.6|5992.8|5989.8|5991.1|5988.1|0
1680178800000|2023-03-30 12:20:00|5991.7|5988.7|5988.7|5985.7|5993.7|5990.7|5988.3|5985.3|0
1680179100000|2023-03-30 12:25:00|5988.8|5985.8|5987.4|5984.4|5990|5987|5987.4|5984.4|0
1680179400000|2023-03-30 12:30:00|5987.3|5984.3|5997.8|5994.8|5999.9|5996.9|5984.8|5981.8|0
1680179700000|2023-03-30 12:35:00|5997.9|5994.9|5999|5996|6000.9|5997.9|5993.4|5990.4|0
1680180000000|2023-03-30 12:40:00|5998.9|5995.9|6002.4|5999.4|6002.4|5999.4|5997.3|5994.3|0
1680180300000|2023-03-30 12:45:00|6002.5|5999.5|5999.2|5996.2|6004.2|6001.2|5998.9|5995.9|0
1680180600000|2023-03-30 12:50:00|5999.1|5996.1|5997|5994|6001.6|5998.6|5996.7|5993.7|0
1680180900000|2023-03-30 12:55:00|5996.7|5993.7|5992.6|5989.6|5997.5|5994.5|5991.1|5988.1|0
1680181200000|2023-03-30 13:00:00|5992.8|5989.8|5990.7|5987.7|5992.8|5989.8|5987.1|5984.1|0
1680181500000|2023-03-30 13:05:00|5990.8|5987.8|5985.3|5982.3|5991.5|5988.5|5982.1|5979.1|0
1680181800000|2023-03-30 13:10:00|5985.2|5982.2|5990.4|5987.4|5990.8|5987.8|5984.9|5981.9|0
1680182100000|2023-03-30 13:15:00|5990.6|5987.6|5994.8|5991.8|5996.1|5993.1|5989.8|5986.8|0
1680182400000|2023-03-30 13:20:00|5994.7|5991.7|5996|5993|5998|5995|5993.5|5990.5|0
1680182700000|2023-03-30 13:25:00|5995.9|5992.9|6000.8|5997.8|6000.8|5997.8|5993.1|5990.1|0
1680183000000|2023-03-30 13:30:00|5998|5995|6003.9|6002.1|6019|6017.2|5990|5988.2|0
1680183300000|2023-03-30 13:35:00|6005.5|6003.7|5987.6|5985.8|6006.2|6004.4|5984.9|5983.1|0
1680183600000|2023-03-30 13:40:00|5988.7|5986.9|6002.5|6000.7|6009.7|6007.9|5982.3|5980.5|0
1680183900000|2023-03-30 13:45:00|6002.1|6000.3|6018|6016.2|6020.7|6018.9|6000.2|5998.4|0
1680184200000|2023-03-30 13:50:00|6018.2|6016.4|6025.9|6024.1|6026.3|6024.5|6012.4|6010.6|0
1680184500000|2023-03-30 13:55:00|6026.3|6024.5|6041.8|6040|6041.8|6040|6024|6022.2|0
1680184800000|2023-03-30 14:00:00|6044.2|6042.4|6032.7|6030.9|6048.9|6047.1|6032.4|6030.6|0
1680185100000|2023-03-30 14:05:00|6032.4|6030.6|6019.3|6017.5|6032.4|6030.6|6016|6014.2|0
1680185400000|2023-03-30 14:10:00|6018.6|6016.8|6006.3|6004.5|6019.5|6017.7|5996.5|5994.7|0
1680185700000|2023-03-30 14:15:00|6007.1|6005.3|6017|6015.2|6017.7|6015.9|6004.5|6002.7|0
1680186000000|2023-03-30 14:20:00|6017.3|6015.5|6034.4|6032.6|6034.9|6033.1|6014.2|6012.4|0
1680186300000|2023-03-30 14:25:00|6034.7|6032.9|6039.2|6037.4|6047.2|6045.4|6030.2|6028.4|0
1680186600000|2023-03-30 14:30:00|6039.4|6037.6|6029.7|6027.9|6048.9|6047.1|6027.9|6026.1|0
1680186900000|2023-03-30 14:35:00|6029.3|6027.5|6030.2|6028.4|6031.2|6029.4|6022.4|6020.6|0
1680187200000|2023-03-30 14:40:00|6029.2|6027.4|6027.5|6025.7|6034.4|6032.6|6024.8|6023|0
1680187500000|2023-03-30 14:45:00|6026.9|6025.1|6018.9|6017.1|6028.5|6026.7|6015.9|6014.1|0
1680187800000|2023-03-30 14:50:00|6019|6017.2|6024.7|6022.9|6027.2|6025.4|6015.2|6013.4|0
1680188100000|2023-03-30 14:55:00|6024.8|6023|6026.9|6025.1|6030.3|6028.5|6021.3|6019.5|0
1680188400000|2023-03-30 15:00:00|6027|6025.2|6030.7|6028.9|6032.1|6030.3|6020.8|6019|0
1680188700000|2023-03-30 15:05:00|6030.8|6029|6035.3|6033.5|6037.7|6035.9|6029|6027.2|0
1680189000000|2023-03-30 15:10:00|6035.4|6033.6|6033.1|6031.3|6044.4|6042.6|6032.2|6030.4|0
1680189300000|2023-03-30 15:15:00|6033.3|6031.5|6037.8|6036|6038.3|6036.5|6026.2|6024.4|0
1680189600000|2023-03-30 15:20:00|6038.9|6037.1|6025.2|6023.4|6040.7|6038.9|6024.7|6022.9|0
1680189900000|2023-03-30 15:25:00|6024.2|6022.4|6024.5|6022.7|6024.9|6023.1|6019.2|6017.4|0
1680190200000|2023-03-30 15:30:00|6024.8|6023|6020.8|6019|6024.8|6023|6015.4|6013.6|0
1680190500000|2023-03-30 15:35:00|6021.3|6019.5|6024.5|6022.7|6026.3|6024.5|6020.7|6018.9|0
1680190800000|2023-03-30 15:40:00|6024.4|6022.6|6027|6025.2|6028.7|6026.9|6021.9|6020.1|0
1680191100000|2023-03-30 15:45:00|6027.2|6025.4|6019.4|6017.6|6029|6027.2|6019.1|6017.3|0
1680191400000|2023-03-30 15:50:00|6019.7|6017.9|6022.1|6020.3|6023.6|6021.8|6017.7|6015.9|0
1680191700000|2023-03-30 15:55:00|6022.5|6020.7|6028|6026.2|6029.9|6028.1|6022.1|6020.3|0
1680192000000|2023-03-30 16:00:00|6028.1|6026.3|6029.4|6027.6|6029.4|6027.6|6019.9|6018.1|0
1680192300000|2023-03-30 16:05:00|6029.6|6027.8|6031.6|6029.8|6032.5|6030.7|6024.8|6023|0
1680192600000|2023-03-30 16:10:00|6031.5|6029.7|6028|6026.2|6034.1|6032.3|6027.3|6025.5|0
1680192900000|2023-03-30 16:15:00|6027.4|6025.6|6022.5|6020.7|6027.6|6025.8|6017.3|6015.5|0
1680193200000|2023-03-30 16:20:00|6022.6|6020.8|6017.7|6015.9|6022.9|6021.1|6014.1|6012.3|0
1680193500000|2023-03-30 16:25:00|6017.8|6016|6024.1|6022.3|6026.8|6025|6017.6|6015.8|0
1680193800000|2023-03-30 16:30:00|6023.7|6021.9|6023.2|6021.4|6028.2|6026.4|6020|6018.2|0
1680194100000|2023-03-30 16:35:00|6023|6021.2|6016.6|6014.8|6023.8|6022|6011.4|6009.6|0
1680194400000|2023-03-30 16:40:00|6016.3|6014.5|6017.3|6015.5|6026.8|6025|6015.7|6013.9|0
1680194700000|2023-03-30 16:45:00|6017.4|6015.6|6012.3|6010.5|6018|6016.2|6010.7|6008.9|0
1680195000000|2023-03-30 16:50:00|6011.6|6009.8|6021.9|6020.1|6022|6020.2|6010.9|6009.1|0
1680195300000|2023-03-30 16:55:00|6021.7|6019.9|6017.9|6016.1|6024.5|6022.7|6016.7|6014.9|0
1680195600000|2023-03-30 17:00:00|6017.7|6015.9|6018|6016.2|6020|6018.2|6012|6010.2|0
1680195900000|2023-03-30 17:05:00|6017.9|6016.1|6023.2|6021.4|6024.3|6022.5|6017.9|6016.1|0
1680196200000|2023-03-30 17:10:00|6023.4|6021.6|6023.6|6021.8|6024.8|6023|6019.3|6017.5|0
1680196500000|2023-03-30 17:15:00|6023.5|6021.7|6020.3|6018.5|6024.5|6022.7|6019|6017.2|0
1680196800000|2023-03-30 17:20:00|6020.6|6018.8|6019.4|6017.6|6028.4|6026.6|6017.3|6015.5|0
1680197100000|2023-03-30 17:25:00|6019.6|6017.8|6017.7|6015.9|6020.9|6019.1|6016|6014.2|0
1680197400000|2023-03-30 17:30:00|6017.5|6015.7|6010.4|6008.6|6018.1|6016.3|6008.3|6006.5|0
1680197700000|2023-03-30 17:35:00|6010.5|6008.7|5998.5|5996.7|6011.4|6009.6|5997.9|5996.1|0
1680198000000|2023-03-30 17:40:00|5997.5|5995.7|5998.5|5996.7|5998.6|5996.8|5991.5|5989.7|0
1680198300000|2023-03-30 17:45:00|5998.4|5996.6|5998.3|5996.5|5999.5|5997.7|5991.4|5989.6|0
1680198600000|2023-03-30 17:50:00|5999.4|5997.6|6001.2|5999.4|6001.2|5999.4|5993.5|5991.7|0
1680198900000|2023-03-30 17:55:00|6001|5999.2|6002.7|6000.9|6004.2|6002.4|5998.1|5996.3|0
1680199200000|2023-03-30 18:00:00|6003|6001.2|6007.4|6005.6|6009.2|6007.4|5999.8|5998|0
1680199500000|2023-03-30 18:05:00|6007.3|6005.5|6007.7|6005.9|6011.4|6009.6|6006.8|6005|0
1680199800000|2023-03-30 18:10:00|6007.6|6005.8|6007.5|6005.7|6007.9|6006.1|6002.6|6000.8|0
1680200100000|2023-03-30 18:15:00|6007.3|6005.5|6009.1|6007.3|6011.7|6009.9|6003.3|6001.5|0
1680200400000|2023-03-30 18:20:00|6009|6007.2|6017.4|6015.6|6017.8|6016|6008.6|6006.8|0
1680200700000|2023-03-30 18:25:00|6017.3|6015.5|6020.6|6018.8|6022.4|6020.6|6017.3|6015.5|0
1680201000000|2023-03-30 18:30:00|6021|6019.2|6022.6|6020.8|6025.4|6023.6|6020.5|6018.7|0
1680201300000|2023-03-30 18:35:00|6022.5|6020.7|6021.3|6019.5|6028.4|6026.6|6017.8|6016|0
1680201600000|2023-03-30 18:40:00|6021.9|6020.1|6018.7|6016.9|6022.3|6020.5|6017|6015.2|0
1680201900000|2023-03-30 18:45:00|6018.9|6017.1|6021.8|6020|6022.8|6021|6017.6|6015.8|0
1680202200000|2023-03-30 18:50:00|6021.6|6019.8|6022.5|6020.7|6023.7|6021.9|6016.9|6015.1|0
1680202500000|2023-03-30 18:55:00|6022.4|6020.6|6022.5|6020.7|6025.2|6023.4|6020.4|6018.6|0
1680202800000|2023-03-30 19:00:00|6022|6020.2|6025.2|6023.4|6026.2|6024.4|6020.2|6018.4|0
1680203100000|2023-03-30 19:05:00|6025.3|6023.5|6021.1|6019.3|6026.6|6024.8|6018|6016.2|0
1680203400000|2023-03-30 19:10:00|6021|6019.2|6023.8|6022|6024.3|6022.5|6018.2|6016.4|0
1680203700000|2023-03-30 19:15:00|6023.7|6021.9|6022.5|6020.7|6023.7|6021.9|6018.6|6016.8|0
1680204000000|2023-03-30 19:20:00|6022.9|6021.1|6028.5|6026.7|6029.3|6027.5|6022.8|6021|0
1680204300000|2023-03-30 19:25:00|6028.6|6026.8|6029|6027.2|6031.2|6029.4|6027.1|6025.3|0
1680204600000|2023-03-30 19:30:00|6028.9|6027.1|6031.3|6029.5|6035|6033.2|6027.3|6025.5|0
1680204900000|2023-03-30 19:35:00|6031.1|6029.3|6035.3|6033.5|6036.7|6034.9|6029.6|6027.8|0
1680205200000|2023-03-30 19:40:00|6035.2|6033.4|6032.1|6030.3|6035.6|6033.8|6030.1|6028.3|0
1680205500000|2023-03-30 19:45:00|6031.8|6030|6027.6|6025.8|6031.8|6030|6027.2|6025.4|0
1680205800000|2023-03-30 19:50:00|6032|6030.2|6029.4|6027.6|6033.9|6032.1|6028.5|6026.7|0
1680206100000|2023-03-30 19:55:00|6026.5|6024.7|6027.2|6025.4|6027.7|6025.9|6022.8|6021|0
1680206400000|2023-03-30 20:00:00|6027.8|6024.8|6027.1|6024.1|6028.5|6025.5|6026|6023|0
1680206700000|2023-03-30 20:05:00|6027|6024|6027.4|6024.4|6028.2|6025.2|6027|6024|0
1680207000000|2023-03-30 20:10:00|6027.3|6024.3|6029.7|6026.7|6030.1|6027.1|6026.7|6023.7|0
1680207300000|2023-03-30 20:15:00|6029.8|6026.8|6030|6027|6030.1|6027.1|6029.3|6026.3|0
1680207600000|2023-03-30 20:20:00|6029.9|6026.9|6031.1|6028.1|6031.1|6028.1|6029.6|6026.6|0
1680207900000|2023-03-30 20:25:00|6031.2|6028.2|6031.1|6028.1|6031.7|6028.7|6030.8|6027.8|0
1680208200000|2023-03-30 20:30:00|6031.2|6028.2|6031.3|6028.3|6031.4|6028.4|6030.7|6027.7|0
1680208500000|2023-03-30 20:35:00|6031.2|6028.2|6030.7|6027.7|6031.9|6028.9|6030.6|6027.6|0
1680208800000|2023-03-30 20:40:00|6030.8|6027.8|6030.5|6027.5|6030.8|6027.8|6029.8|6026.8|0
1680209100000|2023-03-30 20:45:00|6030.4|6027.4|6029.9|6026.9|6030.5|6027.5|6029.7|6026.7|0
1680209400000|2023-03-30 20:50:00|6029.8|6026.8|6028.4|6025.4|6029.9|6026.9|6028.4|6025.4|0
1680209700000|2023-03-30 20:55:00|6028.3|6025.3|6027.8|6024.8|6028.6|6025.6|6027.8|6024.8|0
1680210000000|2023-03-30 21:00:00|6027.7|6024.7|6027.3|6024.3|6027.8|6024.8|6027|6024|0
1680210300000|2023-03-30 21:05:00|6027.4|6024.4|6027.6|6024.6|6027.7|6024.7|6026.7|6023.7|0
1680210600000|2023-03-30 21:10:00|6027.4|6024.4|6027|6024|6027.6|6024.6|6026.9|6023.9|0
1680210900000|2023-03-30 21:15:00|6027.1|6024.1|6027.2|6024.2|6027.2|6024.2|6026.9|6023.9|0
1680211200000|2023-03-30 21:20:00|6027.3|6024.3|6026.9|6023.9|6027.3|6024.3|6026.5|6023.5|0
1680211500000|2023-03-30 21:25:00|6026.8|6023.8|6027.2|6024.2|6027.6|6024.6|6026.4|6023.4|0
1680211800000|2023-03-30 21:30:00|6027.3|6024.3|6027|6024|6027.4|6024.4|6027|6024|0
1680212100000|2023-03-30 21:35:00|6026.9|6023.9|6026.5|6023.5|6027.1|6024.1|6026.3|6023.3|0
1680212400000|2023-03-30 21:40:00|6026.3|6023.3|6026.5|6023.5|6026.5|6023.5|6025.8|6022.8|0
1680212700000|2023-03-30 21:45:00|6026.6|6023.6|6027|6024|6027|6024|6026.4|6023.4|0
1680213000000|2023-03-30 21:50:00|6027.1|6024.1|6026.6|6023.6|6027.1|6024.1|6026.4|6023.4|0
1680213300000|2023-03-30 21:55:00|6026.5|6023.5|6025.5|6022.5|6026.5|6023.5|6025.4|6022.4|0
1680213600000|2023-03-30 22:00:00|6025.4|6022.4|6023.4|6020.4|6025.5|6022.5|6023.1|6020.1|0
1680213900000|2023-03-30 22:05:00|6023.2|6020.2|6023|6020|6023.7|6020.7|6022.5|6019.5|0
1680214200000|2023-03-30 22:10:00|6022.7|6019.7|6022.6|6019.6|6023.5|6020.5|6022.5|6019.5|0
1680214500000|2023-03-30 22:15:00|6022.4|6019.4|6020.9|6017.9|6022.6|6019.6|6020.8|6017.8|0
1680214800000|2023-03-30 22:20:00|6021|6018|6021.3|6018.3|6021.6|6018.6|6020.9|6017.9|0
1680215100000|2023-03-30 22:25:00|6021.2|6018.2|6020.3|6017.3|6021.2|6018.2|6019.9|6016.9|0
1680215400000|2023-03-30 22:30:00|6020.4|6017.4|6021.5|6018.5|6021.8|6018.8|6020.4|6017.4|0
1680215700000|2023-03-30 22:35:00|6021.6|6018.6|6020.6|6017.6|6021.7|6018.7|6020.5|6017.5|0
1680216000000|2023-03-30 22:40:00|6020.9|6017.9|6021.7|6018.7|6021.7|6018.7|6020.7|6017.7|0
1680216300000|2023-03-30 22:45:00|6021.8|6018.8|6021.5|6018.5|6021.9|6018.9|6021.2|6018.2|0
1680216600000|2023-03-30 22:50:00|6021.4|6018.4|6021.3|6018.3|6021.5|6018.5|6021.2|6018.2|0
1680216900000|2023-03-30 22:55:00|6021.2|6018.2|6021.3|6018.3|6021.5|6018.5|6021|6018|0
1680217200000|2023-03-30 23:00:00|6021.4|6018.4|6021.6|6018.6|6021.6|6018.6|6020.9|6017.9|0
1680217500000|2023-03-30 23:05:00|6021.5|6018.5|6023.3|6020.3|6023.4|6020.4|6021.5|6018.5|0
1680217800000|2023-03-30 23:10:00|6023.4|6020.4|6023.9|6020.9|6024.1|6021.1|6022.9|6019.9|0
1680218100000|2023-03-30 23:15:00|6023.8|6020.8|6024|6021|6024.1|6021.1|6023.4|6020.4|0
1680218400000|2023-03-30 23:20:00|6024.2|6021.2|6023.6|6020.6|6024.3|6021.3|6023.6|6020.6|0
1680218700000|2023-03-30 23:25:00|6023.7|6020.7|6023.6|6020.6|6023.7|6020.7|6023.4|6020.4|0
1680219000000|2023-03-30 23:30:00|6023.5|6020.5|6023.9|6020.9|6024.1|6021.1|6023.5|6020.5|0
1680219300000|2023-03-30 23:35:00|6023.8|6020.8|6025.9|6022.9|6026.1|6023.1|6023.8|6020.8|0
1680219600000|2023-03-30 23:40:00|6025.6|6022.6|6025.9|6022.9|6026.2|6023.2|6025.6|6022.6|0
1680219900000|2023-03-30 23:45:00|6025.8|6022.8|6027.3|6024.3|6027.4|6024.4|6025.2|6022.2|0
1680220200000|2023-03-30 23:50:00|6027.2|6024.2|6027.9|6024.9|6028|6025|6026.8|6023.8|0
1680220500000|2023-03-30 23:55:00|6028|6025|6028.9|6023.9|6030.2|6027.2|6027.4|6023.8|0
1680220800000|2023-03-31 00:00:00|6028.5|6023.5|6031.6|6026.6|6033.6|6028.6|6027.6|6022.6|0
1680221100000|2023-03-31 00:05:00|6031.5|6026.5|6037.3|6032.3|6038.4|6033.4|6031.5|6026.5|0
1680221400000|2023-03-31 00:10:00|6037.2|6032.2|6038.8|6033.8|6039.9|6034.9|6035.7|6030.7|0
1680221700000|2023-03-31 00:15:00|6038.9|6033.9|6040.7|6035.7|6041.3|6036.3|6038.5|6033.5|0
1680222000000|2023-03-31 00:20:00|6040.5|6035.5|6040|6035|6041.2|6036.2|6038.9|6033.9|0
1680222300000|2023-03-31 00:25:00|6040.2|6035.2|6042.5|6037.5|6043|6038|6038.9|6033.9|0
1680222600000|2023-03-31 00:30:00|6042.1|6037.1|6046.4|6041.4|6048.2|6043.2|6041.6|6036.6|0
1680222900000|2023-03-31 00:35:00|6046.3|6041.3|6046.4|6041.4|6047.7|6042.7|6045.5|6040.5|0
1680223200000|2023-03-31 00:40:00|6046.5|6041.5|6045.6|6040.6|6047.9|6042.9|6045.2|6040.2|0
1680223500000|2023-03-31 00:45:00|6045.8|6040.8|6047.5|6042.5|6048.4|6043.4|6045.6|6040.6|0
1680223800000|2023-03-31 00:50:00|6047.7|6042.7|6045.7|6040.7|6047.7|6042.7|6045.5|6040.5|0
1680224100000|2023-03-31 00:55:00|6045.8|6040.8|6046.8|6041.8|6047.1|6042.1|6044.7|6039.7|0
1680224400000|2023-03-31 01:00:00|6046.6|6041.6|6044.3|6039.3|6046.6|6041.6|6044.3|6039.3|0
1680224700000|2023-03-31 01:05:00|6044.1|6039.1|6045.4|6040.4|6045.7|6040.7|6042.9|6037.9|0
1680225000000|2023-03-31 01:10:00|6045.3|6040.3|6044.1|6039.1|6045.5|6040.5|6043.5|6038.5|0
1680225300000|2023-03-31 01:15:00|6043.9|6038.9|6045.2|6040.2|6045.4|6040.4|6043.6|6038.6|0
1680225600000|2023-03-31 01:20:00|6045.1|6040.1|6044.7|6039.7|6045.5|6040.5|6044.1|6039.1|0
1680225900000|2023-03-31 01:25:00|6044.8|6039.8|6044.6|6039.6|6045.6|6040.6|6044.3|6039.3|0
1680226200000|2023-03-31 01:30:00|6044.7|6039.7|6048.2|6043.2|6048.2|6043.2|6044.3|6039.3|0
1680226500000|2023-03-31 01:35:00|6048.3|6043.3|6048|6043|6049|6044|6046|6041|0
1680226800000|2023-03-31 01:40:00|6047.9|6042.9|6045|6040|6048.2|6043.2|6044.4|6039.4|0
1680227100000|2023-03-31 01:45:00|6044.9|6039.9|6044.3|6039.3|6045.1|6040.1|6042.6|6037.6|0
1680227400000|2023-03-31 01:50:00|6044.2|6039.2|6044.2|6039.2|6044.6|6039.6|6043|6038|0
1680227700000|2023-03-31 01:55:00|6044.3|6039.3|6044.6|6039.6|6045.9|6040.9|6044.3|6039.3|0
1680228000000|2023-03-31 02:00:00|6044.5|6039.5|6044.2|6039.2|6045.5|6040.5|6043.7|6038.7|0
1680228300000|2023-03-31 02:05:00|6044.3|6039.3|6042.3|6037.3|6044.6|6039.6|6042.3|6037.3|0
1680228600000|2023-03-31 02:10:00|6042.4|6037.4|6043|6038|6043.8|6038.8|6041.9|6036.9|0
1680228900000|2023-03-31 02:15:00|6043.1|6038.1|6043.9|6038.9|6044.2|6039.2|6042.6|6037.6|0
1680229200000|2023-03-31 02:20:00|6043.8|6038.8|6042.6|6037.6|6043.8|6038.8|6042.1|6037.1|0
1680229500000|2023-03-31 02:25:00|6042.7|6037.7|6042.9|6037.9|6043.7|6038.7|6042.6|6037.6|0
1680229800000|2023-03-31 02:30:00|6043|6038|6042.9|6037.9|6044.4|6039.4|6042.7|6037.7|0
1680230100000|2023-03-31 02:35:00|6043|6038|6042.5|6037.5|6043.4|6038.4|6041.9|6036.9|0
1680230400000|2023-03-31 02:40:00|6042.4|6037.4|6040.1|6035.1|6043.2|6038.2|6039.8|6034.8|0
1680230700000|2023-03-31 02:45:00|6040.3|6035.3|6040.5|6035.5|6042.1|6037.1|6040.2|6035.2|0
1680231000000|2023-03-31 02:50:00|6040.6|6035.6|6041.2|6036.2|6041.9|6036.9|6040.1|6035.1|0
1680231300000|2023-03-31 02:55:00|6041.1|6036.1|6041|6036|6041.7|6036.7|6040.8|6035.8|0
1680231600000|2023-03-31 03:00:00|6041.1|6036.1|6040.1|6035.1|6041.4|6036.4|6039.6|6034.6|0
1680231900000|2023-03-31 03:05:00|6039.9|6034.9|6040.6|6035.6|6041.1|6036.1|6039.9|6034.9|0
1680232200000|2023-03-31 03:10:00|6040.5|6035.5|6040|6035|6040.8|6035.8|6039.9|6034.9|0
1680232500000|2023-03-31 03:15:00|6039.9|6034.9|6040.4|6035.4|6040.8|6035.8|6039.5|6034.5|0
1680232800000|2023-03-31 03:20:00|6040.5|6035.5|6038.7|6033.7|6041.4|6036.4|6038.5|6033.5|0
1680233100000|2023-03-31 03:25:00|6038.6|6033.6|6039.6|6034.6|6039.7|6034.7|6038.6|6033.6|0
1680233400000|2023-03-31 03:30:00|6039.7|6034.7|6041.8|6036.8|6041.9|6036.9|6039.7|6034.7|0
1680233700000|2023-03-31 03:35:00|6041.7|6036.7|6042.9|6037.9|6043.9|6038.9|6041.7|6036.7|0
1680234000000|2023-03-31 03:40:00|6043|6038|6043.3|6038.3|6043.4|6038.4|6042.4|6037.4|0
1680234300000|2023-03-31 03:45:00|6043.2|6038.2|6045.1|6040.1|6045.2|6040.2|6043.1|6038.1|0
1680234600000|2023-03-31 03:50:00|6045.2|6040.2|6045.4|6040.4|6046.1|6041.1|6045|6040|0
1680234900000|2023-03-31 03:55:00|6045.5|6040.5|6045.8|6040.8|6046|6041|6044.6|6039.6|0
1680235200000|2023-03-31 04:00:00|6046|6041|6046.4|6041.4|6046.9|6041.9|6045.3|6040.3|0
1680235500000|2023-03-31 04:05:00|6046.3|6041.3|6045.5|6040.5|6046.8|6041.8|6045.4|6040.4|0
1680235800000|2023-03-31 04:10:00|6045.6|6040.6|6046.4|6041.4|6047.4|6042.4|6045.5|6040.5|0
1680236100000|2023-03-31 04:15:00|6046.3|6041.3|6046.3|6041.3|6047.1|6042.1|6046.1|6041.1|0
1680236400000|2023-03-31 04:20:00|6046.1|6041.1|6048|6043|6048.6|6043.6|6045.2|6040.2|0
1680236700000|2023-03-31 04:25:00|6047.9|6042.9|6047.9|6042.9|6048.1|6043.1|6046.8|6041.8|0
1680237000000|2023-03-31 04:30:00|6048|6043|6048.9|6043.9|6049|6044|6047.8|6042.8|0
1680237300000|2023-03-31 04:35:00|6049|6044|6047.1|6042.1|6049.5|6044.5|6047.1|6042.1|0
1680237600000|2023-03-31 04:40:00|6047|6042|6045.7|6040.7|6047.1|6042.1|6044.5|6039.5|0
1680237900000|2023-03-31 04:45:00|6045.6|6040.6|6045.6|6040.6|6045.8|6040.8|6044.8|6039.8|0
1680238200000|2023-03-31 04:50:00|6045.7|6040.7|6045|6040|6046|6041|6044.8|6039.8|0
1680238500000|2023-03-31 04:55:00|6044.9|6039.9|6045.8|6040.8|6045.8|6040.8|6044.6|6039.6|0
1680238800000|2023-03-31 05:00:00|6045.7|6040.7|6041.8|6036.8|6046|6041|6041.3|6036.3|0
1680239100000|2023-03-31 05:05:00|6041.9|6036.9|6039.7|6034.7|6042|6037|6039|6034|0
1680239400000|2023-03-31 05:10:00|6039.8|6034.8|6039.7|6034.7|6040.7|6035.7|6038.1|6033.1|0
1680239700000|2023-03-31 05:15:00|6039.8|6034.8|6039.8|6034.8|6041|6036|6039.4|6034.4|0
1680240000000|2023-03-31 05:20:00|6039.9|6034.9|6038.8|6033.8|6039.9|6034.9|6038.2|6033.2|0
1680240300000|2023-03-31 05:25:00|6038.7|6033.7|6036|6031|6038.8|6033.8|6035.7|6030.7|0
1680240600000|2023-03-31 05:30:00|6036.2|6031.2|6038.4|6033.4|6038.8|6033.8|6035.9|6030.9|0
1680240900000|2023-03-31 05:35:00|6038.3|6033.3|6036.9|6031.9|6038.5|6033.5|6036.7|6031.7|0
1680241200000|2023-03-31 05:40:00|6037.1|6032.1|6038|6033|6039.1|6034.1|6037|6032|0
1680241500000|2023-03-31 05:45:00|6038.2|6033.2|6036.2|6031.2|6038.5|6033.5|6036.2|6031.2|0
1680241800000|2023-03-31 05:50:00|6036.3|6031.3|6036.1|6031.1|6038|6033|6034.4|6029.4|0
1680242100000|2023-03-31 05:55:00|6036|6031|6037.1|6032.1|6037.5|6032.5|6035.7|6030.7|0
1680242400000|2023-03-31 06:00:00|6036.9|6031.9|6037.7|6032.7|6040.1|6035.1|6036.1|6031.1|0
1680242700000|2023-03-31 06:05:00|6037.6|6032.6|6032.6|6027.6|6037.7|6032.7|6031.2|6026.2|0
1680243000000|2023-03-31 06:10:00|6032.7|6027.7|6034.2|6029.2|6036.3|6031.3|6032.3|6027.3|0
1680243300000|2023-03-31 06:15:00|6033.1|6028.1|6031.7|6026.7|6033.5|6028.5|6031.5|6026.5|0
1680243600000|2023-03-31 06:20:00|6031.9|6026.9|6030.7|6025.7|6032.1|6027.1|6030|6025|0
1680243900000|2023-03-31 06:25:00|6030.8|6025.8|6028|6023|6031.5|6026.5|6027.8|6022.8|0
1680244200000|2023-03-31 06:30:00|6027.9|6022.9|6030.2|6025.2|6030.6|6025.6|6027.4|6022.4|0
1680244500000|2023-03-31 06:35:00|6030.4|6025.4|6031.3|6026.3|6031.4|6026.4|6029.5|6024.5|0
1680244800000|2023-03-31 06:40:00|6031.4|6026.4|6030.3|6025.3|6031.7|6026.7|6029.2|6024.2|0
1680245100000|2023-03-31 06:45:00|6030.2|6025.2|6029.2|6024.2|6031|6026|6028.9|6023.9|0
1680245400000|2023-03-31 06:50:00|6029.3|6024.3|6028.3|6023.3|6029.8|6024.8|6027.5|6022.5|0
1680245700000|2023-03-31 06:55:00|6028.5|6023.5|6029.7|6024.7|6030|6025|6027.8|6022.8|0
1680246000000|2023-03-31 07:00:00|6029.8|6024.8|6028.8|6023.8|6032.4|6027.4|6027.9|6022.9|0
1680246300000|2023-03-31 07:05:00|6028.7|6023.7|6027.6|6022.6|6030.3|6025.3|6026.3|6021.3|0
1680246600000|2023-03-31 07:10:00|6027.7|6022.7|6028.6|6023.6|6030.2|6025.2|6026.1|6021.1|0
1680246900000|2023-03-31 07:15:00|6028.5|6023.5|6025.4|6020.4|6028.6|6023.6|6024.6|6019.6|0
1680247200000|2023-03-31 07:20:00|6025.3|6020.3|6025.4|6020.4|6026.7|6021.7|6023.9|6018.9|0
1680247500000|2023-03-31 07:25:00|6025.5|6020.5|6028|6023|6028.5|6023.5|6025.2|6020.2|0
1680247800000|2023-03-31 07:30:00|6027.8|6022.8|6029.9|6024.9|6031.2|6026.2|6026.5|6021.5|0
1680248100000|2023-03-31 07:35:00|6029.8|6024.8|6029.2|6024.2|6032.2|6027.2|6029.2|6024.2|0
1680248400000|2023-03-31 07:40:00|6028.8|6023.8|6029.3|6024.3|6030.3|6025.3|6027.6|6022.6|0
1680248700000|2023-03-31 07:45:00|6029.4|6024.4|6027|6022|6029.7|6024.7|6026.2|6021.2|0
1680249000000|2023-03-31 07:50:00|6027.1|6022.1|6025.1|6020.1|6027.3|6022.3|6024.7|6019.7|0
1680249300000|2023-03-31 07:55:00|6025.3|6020.3|6030.4|6025.4|6030.8|6025.8|6024.8|6019.8|0
1680249600000|2023-03-31 08:00:00|6030.3|6025.3|6031.4|6028.4|6036.5|6033.5|6029|6024|0
1680249900000|2023-03-31 08:05:00|6031.7|6028.7|6029.4|6026.4|6033.6|6030.6|6028.6|6025.6|0
1680250200000|2023-03-31 08:10:00|6029.3|6026.3|6027.9|6024.9|6030.3|6027.3|6027.3|6024.3|0
1680250500000|2023-03-31 08:15:00|6028|6025|6019.9|6016.9|6028.1|6025.1|6018.5|6015.5|0
1680250800000|2023-03-31 08:20:00|6020|6017|6020.4|6017.4|6021.3|6018.3|6016|6013|0
1680251100000|2023-03-31 08:25:00|6020.3|6017.3|6020.8|6017.8|6021.6|6018.6|6018|6015|0
1680251400000|2023-03-31 08:30:00|6020.7|6017.7|6021.9|6018.9|6024.1|6021.1|6019.8|6016.8|0
1680251700000|2023-03-31 08:35:00|6022|6019|6022.1|6019.1|6022.6|6019.6|6020.3|6017.3|0
1680252000000|2023-03-31 08:40:00|6022.3|6019.3|6022.2|6019.2|6024.4|6021.4|6021.7|6018.7|0
1680252300000|2023-03-31 08:45:00|6022.3|6019.3|6023.6|6020.6|6024.2|6021.2|6022.2|6019.2|0
1680252600000|2023-03-31 08:50:00|6023.4|6020.4|6023|6020|6024.5|6021.5|6020.9|6017.9|0
1680252900000|2023-03-31 08:55:00|6023.4|6020.4|6023.9|6020.9|6027|6024|6023.4|6020.4|0
1680253200000|2023-03-31 09:00:00|6023.8|6020.8|6026.9|6023.9|6027.5|6024.5|6023.8|6020.8|0
1680253500000|2023-03-31 09:05:00|6026.8|6023.8|6028.7|6025.7|6029|6026|6026.6|6023.6|0
1680253800000|2023-03-31 09:10:00|6028.6|6025.6|6031|6028|6031.1|6028.1|6028.6|6025.6|0
1680254100000|2023-03-31 09:15:00|6031.1|6028.1|6033|6030|6033.4|6030.4|6031|6028|0
1680254400000|2023-03-31 09:20:00|6033.1|6030.1|6032.3|6029.3|6033.4|6030.4|6032.1|6029.1|0
1680254700000|2023-03-31 09:25:00|6032.5|6029.5|6033.1|6030.1|6033.3|6030.3|6031.5|6028.5|0
1680255000000|2023-03-31 09:30:00|6033|6030|6032.6|6029.6|6033.1|6030.1|6032.1|6029.1|0
1680255300000|2023-03-31 09:35:00|6032.5|6029.5|6031.8|6028.8|6032.6|6029.6|6031.3|6028.3|0
1680255600000|2023-03-31 09:40:00|6031.5|6028.5|6031.8|6028.8|6032.1|6029.1|6031.5|6028.5|0
1680255900000|2023-03-31 09:45:00|6032|6029|6031.6|6028.6|6032.5|6029.5|6031.6|6028.6|0
1680256200000|2023-03-31 09:50:00|6031.5|6028.5|6026.1|6023.1|6031.6|6028.6|6025.7|6022.7|0
1680256500000|2023-03-31 09:55:00|6026.2|6023.2|6026.3|6023.3|6026.4|6023.4|6025.6|6022.6|0
1680256800000|2023-03-31 10:00:00|6026.6|6023.6|6025.7|6022.7|6027.2|6024.2|6025.7|6022.7|0
1680257100000|2023-03-31 10:05:00|6025.6|6022.6|6026|6023|6026.7|6023.7|6025.1|6022.1|0
1680257400000|2023-03-31 10:10:00|6026.6|6023.6|6023.4|6020.4|6026.6|6023.6|6023.4|6020.4|0
1680257700000|2023-03-31 10:15:00|6023.3|6020.3|6023.2|6020.2|6024.1|6021.1|6023|6020|0
1680258000000|2023-03-31 10:20:00|6023.1|6020.1|6023.8|6020.8|6023.8|6020.8|6021.8|6018.8|0
1680258300000|2023-03-31 10:25:00|6023.7|6020.7|6024.4|6021.4|6024.6|6021.6|6023.6|6020.6|0
1680258600000|2023-03-31 10:30:00|6024.1|6021.1|6026.1|6023.1|6026.4|6023.4|6024.1|6021.1|0
1680258900000|2023-03-31 10:35:00|6026.6|6023.6|6025.9|6022.9|6027.1|6024.1|6025.4|6022.4|0
1680259200000|2023-03-31 10:40:00|6025.8|6022.8|6025.2|6022.2|6026.7|6023.7|6024.8|6021.8|0
1680259500000|2023-03-31 10:45:00|6025.3|6022.3|6022.1|6019.1|6025.3|6022.3|6022.1|6019.1|0
1680259800000|2023-03-31 10:50:00|6022|6019|6019.9|6016.9|6022.5|6019.5|6019.9|6016.9|0
1680260100000|2023-03-31 10:55:00|6020.1|6017.1|6021.7|6018.7|6022.1|6019.1|6019.9|6016.9|0
1680260400000|2023-03-31 11:00:00|6024.6|6021.6|6026.9|6023.9|6028.4|6025.4|6024.6|6021.6|0
1680260700000|2023-03-31 11:05:00|6026.7|6023.7|6027.1|6024.1|6027.4|6024.4|6025.1|6022.1|0
1680261000000|2023-03-31 11:10:00|6027.3|6024.3|6028.7|6025.7|6029.6|6026.6|6026.8|6023.8|0
1680261300000|2023-03-31 11:15:00|6028.6|6025.6|6028.3|6025.3|6029.4|6026.4|6027.5|6024.5|0
1680261600000|2023-03-31 11:20:00|6028.2|6025.2|6026.2|6023.2|6028.2|6025.2|6025.9|6022.9|0
1680261900000|2023-03-31 11:25:00|6026.4|6023.4|6026.4|6023.4|6027|6024|6026.3|6023.3|0
1680262200000|2023-03-31 11:30:00|6026.2|6023.2|6025.9|6022.9|6027.7|6024.7|6025.9|6022.9|0
1680262500000|2023-03-31 11:35:00|6025.8|6022.8|6026.3|6023.3|6026.8|6023.8|6025.3|6022.3|0
1680262800000|2023-03-31 11:40:00|6026.5|6023.5|6026.6|6023.6|6027.1|6024.1|6026.3|6023.3|0
1680263100000|2023-03-31 11:45:00|6026.7|6023.7|6027.1|6024.1|6027.5|6024.5|6026.4|6023.4|0
1680263400000|2023-03-31 11:50:00|6027|6024|6022.5|6019.5|6027.1|6024.1|6022.4|6019.4|0
1680263700000|2023-03-31 11:55:00|6022.6|6019.6|6022.2|6019.2|6023.6|6020.6|6021.9|6018.9|0
1680264000000|2023-03-31 12:00:00|6022.3|6019.3|6022.7|6019.7|6023.3|6020.3|6020|6017|0
1680264300000|2023-03-31 12:05:00|6022.4|6019.4|6021.3|6018.3|6022.5|6019.5|6021|6018|0
1680264600000|2023-03-31 12:10:00|6021.2|6018.2|6021.2|6018.2|6021.9|6018.9|6020.8|6017.8|0
1680264900000|2023-03-31 12:15:00|6021.3|6018.3|6016.4|6013.4|6021.7|6018.7|6014.8|6011.8|0
1680265200000|2023-03-31 12:20:00|6016.3|6013.3|6018.7|6015.7|6019.4|6016.4|6015.1|6012.1|0
1680265500000|2023-03-31 12:25:00|6018.9|6015.9|6022.1|6019.1|6022.5|6019.5|6018.1|6015.1|0
1680265800000|2023-03-31 12:30:00|6020.9|6017.9|6041.8|6038.8|6049.5|6046.5|6019.2|6016.2|0
1680266100000|2023-03-31 12:35:00|6042.1|6039.1|6036.6|6033.6|6042.8|6039.8|6032.7|6029.7|0
1680266400000|2023-03-31 12:40:00|6036.5|6033.5|6031.5|6028.5|6038.6|6035.6|6028.1|6025.1|0
1680266700000|2023-03-31 12:45:00|6031.7|6028.7|6022.4|6019.4|6031.9|6028.9|6021|6018|0
1680267000000|2023-03-31 12:50:00|6022.1|6019.1|6030.5|6027.5|6031.5|6028.5|6021.6|6018.6|0
1680267300000|2023-03-31 12:55:00|6030.7|6027.7|6028.8|6025.8|6031.4|6028.4|6028.3|6025.3|0
1680267600000|2023-03-31 13:00:00|6029|6026|6032.7|6029.7|6033.8|6030.8|6028.2|6025.2|0
1680267900000|2023-03-31 13:05:00|6032.9|6029.9|6037.6|6034.6|6037.6|6034.6|6029.8|6026.8|0
1680268200000|2023-03-31 13:10:00|6037.5|6034.5|6045.4|6042.4|6045.4|6042.4|6036.9|6033.9|0
1680268500000|2023-03-31 13:15:00|6045.6|6042.6|6043.9|6040.9|6047.9|6044.9|6042.4|6039.4|0
1680268800000|2023-03-31 13:20:00|6043.8|6040.8|6037.6|6034.6|6044.3|6041.3|6036.7|6033.7|0
1680269100000|2023-03-31 13:25:00|6036.3|6033.3|6024.1|6021.1|6036.4|6033.4|6022.6|6019.6|0
1680269400000|2023-03-31 13:30:00|6026.6|6023.6|6040.4|6038.6|6041.9|6040.1|6015.3|6013.5|0
1680269700000|2023-03-31 13:35:00|6040|6038.2|6041.9|6040.1|6049.1|6047.3|6031.9|6030.1|0
1680270000000|2023-03-31 13:40:00|6042.3|6040.5|6049.1|6047.3|6055.7|6053.9|6041.2|6039.4|0
1680270300000|2023-03-31 13:45:00|6048.5|6046.7|6058.2|6056.4|6060.9|6059.1|6045.8|6044|0
1680270600000|2023-03-31 13:50:00|6058.7|6056.9|6059.8|6058|6063.2|6061.4|6054|6052.2|0
1680270900000|2023-03-31 13:55:00|6059.6|6057.8|6059.8|6058|6063.8|6062|6056.1|6054.3|0
1680271200000|2023-03-31 14:00:00|6060.7|6058.9|6061.8|6060|6068.6|6066.8|6057.8|6056|0
1680271500000|2023-03-31 14:05:00|6062.6|6060.8|6063.2|6061.4|6068.5|6066.7|6055.6|6053.8|0
1680271800000|2023-03-31 14:10:00|6062.4|6060.6|6062.6|6060.8|6069.3|6067.5|6056.7|6054.9|0
1680272100000|2023-03-31 14:15:00|6062.5|6060.7|6066.2|6064.4|6068|6066.2|6061.3|6059.5|0
1680272400000|2023-03-31 14:20:00|6066.7|6064.9|6067|6065.2|6073.7|6071.9|6061.9|6060.1|0
1680272700000|2023-03-31 14:25:00|6067.1|6065.3|6070.2|6068.4|6075.7|6073.9|6063.1|6061.3|0
1680273000000|2023-03-31 14:30:00|6069.9|6068.1|6084.8|6083|6084.8|6083|6068.9|6067.1|0
1680273300000|2023-03-31 14:35:00|6085.3|6083.5|6095.9|6094.1|6096.7|6094.9|6085.1|6083.3|0
1680273600000|2023-03-31 14:40:00|6095.7|6093.9|6103.6|6101.8|6104|6102.2|6095.1|6093.3|0
1680273900000|2023-03-31 14:45:00|6104.3|6102.5|6100.7|6098.9|6107.8|6106|6100.2|6098.4|0
1680274200000|2023-03-31 14:50:00|6100.4|6098.6|6097|6095.2|6101|6099.2|6091.8|6090|0
1680274500000|2023-03-31 14:55:00|6097.5|6095.7|6095.5|6093.7|6100.3|6098.5|6095.5|6093.7|0
1680274800000|2023-03-31 15:00:00|6096.6|6094.8|6095.2|6093.4|6098.5|6096.7|6092.9|6091.1|0
1680275100000|2023-03-31 15:05:00|6095.1|6093.3|6090.3|6088.5|6096.1|6094.3|6090|6088.2|0
1680275400000|2023-03-31 15:10:00|6090.1|6088.3|6092.7|6090.9|6093.6|6091.8|6088.2|6086.4|0
1680275700000|2023-03-31 15:15:00|6093.4|6091.6|6093.2|6091.4|6097.4|6095.6|6090.7|6088.9|0
1680276000000|2023-03-31 15:20:00|6093.1|6091.3|6104.4|6102.6|6104.4|6102.6|6093.1|6091.3|0
1680276300000|2023-03-31 15:25:00|6104.2|6102.4|6099.2|6097.4|6106.1|6104.3|6098.9|6097.1|0
1680276600000|2023-03-31 15:30:00|6099.4|6097.6|6106.5|6104.7|6106.9|6105.1|6098.2|6096.4|0
1680276900000|2023-03-31 15:35:00|6106.3|6104.5|6106.7|6104.9|6109.5|6107.7|6103.1|6101.3|0
1680277200000|2023-03-31 15:40:00|6106.4|6104.6|6106.6|6104.8|6109.1|6107.3|6103.1|6101.3|0
1680277500000|2023-03-31 15:45:00|6106.3|6104.5|6104.7|6102.9|6109.8|6108|6102.9|6101.1|0
1680277800000|2023-03-31 15:50:00|6104.6|6102.8|6108.6|6106.8|6114.7|6112.9|6104.2|6102.4|0
1680278100000|2023-03-31 15:55:00|6108.5|6106.7|6116|6114.2|6117.3|6115.5|6108.3|6106.5|0
1680278400000|2023-03-31 16:00:00|6115.7|6113.9|6119.5|6117.7|6119.8|6118|6113.6|6111.8|0
1680278700000|2023-03-31 16:05:00|6119.3|6117.5|6114.2|6112.4|6119.9|6118.1|6111.8|6110|0
1680279000000|2023-03-31 16:10:00|6114|6112.2|6118.4|6116.6|6119.4|6117.6|6114|6112.2|0
1680279300000|2023-03-31 16:15:00|6118.5|6116.7|6122.9|6121.1|6123.9|6122.1|6117.3|6115.5|0
1680279600000|2023-03-31 16:20:00|6122.7|6120.9|6125.4|6123.6|6126.2|6124.4|6121.4|6119.6|0
1680279900000|2023-03-31 16:25:00|6125.3|6123.5|6136.1|6134.3|6137.4|6135.6|6125.3|6123.5|0
1680280200000|2023-03-31 16:30:00|6135.8|6134|6134.7|6132.9|6138.5|6136.7|6132.1|6130.3|0
1680280500000|2023-03-31 16:35:00|6134.9|6133.1|6131.3|6129.5|6135.5|6133.7|6131.1|6129.3|0
1680280800000|2023-03-31 16:40:00|6131.4|6129.6|6137.8|6136|6141.7|6139.9|6130.9|6129.1|0
1680281100000|2023-03-31 16:45:00|6137.9|6136.1|6137.4|6135.6|6137.9|6136.1|6131|6129.2|0
1680281400000|2023-03-31 16:50:00|6137.6|6135.8|6130.7|6128.9|6140.8|6139|6130.7|6128.9|0
1680281700000|2023-03-31 16:55:00|6130.4|6128.6|6132.3|6130.5|6134.4|6132.6|6129|6127.2|0
1680282000000|2023-03-31 17:00:00|6132.2|6130.4|6125.1|6123.3|6134.4|6132.6|6124.9|6123.1|0
1680282300000|2023-03-31 17:05:00|6124.9|6123.1|6133.1|6131.3|6133.4|6131.6|6124.5|6122.7|0
1680282600000|2023-03-31 17:10:00|6133.2|6131.4|6135.4|6133.6|6135.7|6133.9|6128.7|6126.9|0
1680282900000|2023-03-31 17:15:00|6135.3|6133.5|6139.8|6138|6141|6139.2|6132.8|6131|0
1680283200000|2023-03-31 17:20:00|6139.9|6138.1|6142.4|6140.6|6142.4|6140.6|6138.2|6136.4|0
1680283500000|2023-03-31 17:25:00|6142.3|6140.5|6137|6135.2|6142.7|6140.9|6136.7|6134.9|0
1680283800000|2023-03-31 17:30:00|6137.2|6135.4|6135.2|6133.4|6140.7|6138.9|6132.9|6131.1|0
1680284100000|2023-03-31 17:35:00|6135.3|6133.5|6131.6|6129.8|6135.6|6133.8|6129|6127.2|0
1680284400000|2023-03-31 17:40:00|6131.7|6129.9|6128|6126.2|6135|6133.2|6126.7|6124.9|0
1680284700000|2023-03-31 17:45:00|6127.9|6126.1|6131.9|6130.1|6133.5|6131.7|6127.9|6126.1|0
1680285000000|2023-03-31 17:50:00|6131.8|6130|6136.3|6134.5|6137.6|6135.8|6131.3|6129.5|0
1680285300000|2023-03-31 17:55:00|6136.5|6134.7|6141.7|6139.9|6142.2|6140.4|6135.1|6133.3|0
1680285600000|2023-03-31 18:00:00|6141.9|6140.1|6149.7|6147.9|6150.1|6148.3|6141.4|6139.6|0
1680285900000|2023-03-31 18:05:00|6149.6|6147.8|6154.2|6152.4|6155.8|6154|6148.8|6147|0
1680286200000|2023-03-31 18:10:00|6154.1|6152.3|6152.5|6150.7|6156.4|6154.6|6151.9|6150.1|0
1680286500000|2023-03-31 18:15:00|6152.8|6151|6147.8|6146|6154.7|6152.9|6146.9|6145.1|0
1680286800000|2023-03-31 18:20:00|6147.7|6145.9|6149.3|6147.5|6150.1|6148.3|6144.2|6142.4|0
1680287100000|2023-03-31 18:25:00|6149.6|6147.8|6149.9|6148.1|6151|6149.2|6144.8|6143|0
1680287400000|2023-03-31 18:30:00|6150|6148.2|6151.6|6149.8|6153.6|6151.8|6146.3|6144.5|0
1680287700000|2023-03-31 18:35:00|6151.9|6150.1|6151.8|6150|6153.4|6151.6|6149.7|6147.9|0
1680288000000|2023-03-31 18:40:00|6151.7|6149.9|6152.4|6150.6|6155.3|6153.5|6150.5|6148.7|0
1680288300000|2023-03-31 18:45:00|6152.1|6150.3|6153.9|6152.1|6154.4|6152.6|6148.3|6146.5|0
1680288600000|2023-03-31 18:50:00|6154.1|6152.3|6158.2|6156.4|6159.5|6157.7|6149.6|6147.8|0
1680288900000|2023-03-31 18:55:00|6158.3|6156.5|6156.7|6154.9|6158.7|6156.9|6152.9|6151.1|0
1680289200000|2023-03-31 19:00:00|6156.8|6155|6167.2|6165.4|6167.6|6165.8|6156.3|6154.5|0
1680289500000|2023-03-31 19:05:00|6167.4|6165.6|6170.4|6168.6|6171|6169.2|6164.6|6162.8|0
1680289800000|2023-03-31 19:10:00|6170.8|6169|6166.7|6164.9|6172.9|6171.1|6164.4|6162.6|0
1680290100000|2023-03-31 19:15:00|6166.4|6164.6|6170.8|6169|6172.8|6171|6166.4|6164.6|0
1680290400000|2023-03-31 19:20:00|6171.3|6169.5|6176.6|6174.8|6178.2|6176.4|6171.3|6169.5|0
1680290700000|2023-03-31 19:25:00|6176.7|6174.9|6180|6178.2|6182.1|6180.3|6175.3|6173.5|0
1680291000000|2023-03-31 19:30:00|6179.9|6178.1|6178.5|6176.7|6183.8|6182|6175.5|6173.7|0
1680291300000|2023-03-31 19:35:00|6177.7|6175.9|6166.3|6164.5|6177.8|6176|6165.9|6164.1|0
1680291600000|2023-03-31 19:40:00|6166.1|6164.3|6163.8|6162|6167.1|6165.3|6162.2|6160.4|0
1680291900000|2023-03-31 19:45:00|6162.8|6161|6164.4|6162.6|6169.2|6167.4|6161.9|6160.1|0
1680292200000|2023-03-31 19:50:00|6166.1|6164.3|6177.1|6175.3|6177.5|6175.7|6159.7|6157.9|0
1680292500000|2023-03-31 19:55:00|6178.7|6176.9|6190.9|6189.1|6193.7|6191.9|6178.6|6176.8|0
1680292800000|2023-03-31 20:00:00|6191.5|6188.5|6190.2|6187.2|6192.3|6189.3|6187.9|6184.9|0
1680293100000|2023-03-31 20:05:00|6190.3|6187.3|6192.3|6189.3|6193.7|6190.7|6190.2|6187.2|0
1680293400000|2023-03-31 20:10:00|6192.4|6189.4|6193.2|6190.2|6193.4|6190.4|6191.7|6188.7|0
1680293700000|2023-03-31 20:15:00|6193.4|6190.4|6193.1|6190.1|6194.1|6191.1|6193|6190|0
1680294000000|2023-03-31 20:20:00|6193.2|6190.2|6192.5|6189.5|6193.9|6190.9|6192.2|6189.2|0
1680294300000|2023-03-31 20:25:00|6192.6|6189.6|6192|6189|6193.2|6190.2|6192|6189|0
1680294600000|2023-03-31 20:30:00|6191.9|6188.9|6189.9|6186.9|6192.2|6189.2|6189.8|6186.8|0
1680294900000|2023-03-31 20:35:00|6189.8|6186.8|6190|6187|6190.2|6187.2|6189.8|6186.8|0
1680295200000|2023-03-31 20:40:00|6190.1|6187.1|6189.6|6186.6|6190.2|6187.2|6189|6186|0
1680295500000|2023-03-31 20:45:00|6189.5|6186.5|6188.8|6185.8|6189.6|6186.6|6188.7|6185.7|0
1680295800000|2023-03-31 20:50:00|6189|6186|6189.4|6186.4|6189.8|6186.8|6188.8|6185.8|0
1680296100000|2023-03-31 20:55:00|6189.5|6186.5|6189.4|6186.4|6190.1|6187.1|6189|6186|0
1680472800000|2023-04-02 22:00:00|6174.9|6169.9|6164.7|6159.7|6174.9|6169.9|6162.9|6157.9|0
1680473100000|2023-04-02 22:05:00|6164.6|6159.6|6162.6|6157.6|6168.3|6163.3|6162|6157|0
1680473400000|2023-04-02 22:10:00|6162.8|6157.8|6161.8|6156.8|6163.6|6158.6|6159.3|6154.3|0
1680473700000|2023-04-02 22:15:00|6162.2|6157.2|6162.1|6157.1|6163.9|6158.9|6159.2|6154.2|0
1680474000000|2023-04-02 22:20:00|6162|6157|6163.8|6158.8|6164.5|6159.5|6162|6157|0
1680474300000|2023-04-02 22:25:00|6163.9|6158.9|6163.5|6158.5|6166|6161|6162.3|6157.3|0
1680474600000|2023-04-02 22:30:00|6163.6|6158.6|6161.5|6156.5|6164.4|6159.4|6160.4|6155.4|0
1680474900000|2023-04-02 22:35:00|6161.4|6156.4|6163.6|6158.6|6165.3|6160.3|6160.3|6155.3|0
1680475200000|2023-04-02 22:40:00|6163.7|6158.7|6165.7|6160.7|6165.7|6160.7|6162.3|6157.3|0
1680475500000|2023-04-02 22:45:00|6165.6|6160.6|6166.8|6161.8|6167|6162|6164.8|6159.8|0
1680475800000|2023-04-02 22:50:00|6166.7|6161.7|6170.1|6165.1|6170.6|6165.6|6166.6|6161.6|0
1680476100000|2023-04-02 22:55:00|6170|6165|6169.1|6164.1|6172|6167|6167.7|6162.7|0
1680476400000|2023-04-02 23:00:00|6169|6164|6168.8|6163.8|6171.2|6166.2|6168.2|6163.2|0
1680476700000|2023-04-02 23:05:00|6169|6164|6167.5|6162.5|6169.8|6164.8|6167.3|6162.3|0
1680477000000|2023-04-02 23:10:00|6167.7|6162.7|6165.9|6160.9|6168.7|6163.7|6165.7|6160.7|0
1680477300000|2023-04-02 23:15:00|6165.8|6160.8|6169.3|6164.3|6169.7|6164.7|6165.8|6160.8|0
1680477600000|2023-04-02 23:20:00|6169.4|6164.4|6167.5|6162.5|6169.5|6164.5|6167|6162|0
1680477900000|2023-04-02 23:25:00|6167.6|6162.6|6166.8|6161.8|6168|6163|6166.2|6161.2|0
1680478200000|2023-04-02 23:30:00|6166.3|6161.3|6165.5|6160.5|6167|6162|6165.1|6160.1|0
1680478500000|2023-04-02 23:35:00|6165.4|6160.4|6166.9|6161.9|6166.9|6161.9|6164.3|6159.3|0
1680478800000|2023-04-02 23:40:00|6167|6162|6165.9|6160.9|6169.2|6164.2|6165.9|6160.9|0
1680479100000|2023-04-02 23:45:00|6165.7|6160.7|6162.3|6157.3|6165.9|6160.9|6161.2|6156.2|0
1680479400000|2023-04-02 23:50:00|6162.2|6157.2|6161.4|6156.4|6162.5|6157.5|6159.7|6154.7|0
1680479700000|2023-04-02 23:55:00|6161.3|6156.3|6161.2|6156.2|6162.2|6157.2|6160|6155|0
1680480000000|2023-04-03 00:00:00|6161.3|6156.3|6151|6146|6161.3|6156.3|6149.5|6144.5|0
1680480300000|2023-04-03 00:05:00|6150.8|6145.8|6148.3|6143.3|6152.1|6147.1|6145.5|6140.5|0
1680480600000|2023-04-03 00:10:00|6148.2|6143.2|6148.1|6143.1|6148.5|6143.5|6146.7|6141.7|0
1680480900000|2023-04-03 00:15:00|6148|6143|6146|6141|6148.5|6143.5|6142.6|6137.6|0
1680481200000|2023-04-03 00:20:00|6146.1|6141.1|6146.4|6141.4|6147|6142|6146|6141|0
1680481500000|2023-04-03 00:25:00|6146.6|6141.6|6151|6146|6151.4|6146.4|6146.4|6141.4|0
1680481800000|2023-04-03 00:30:00|6151.1|6146.1|6153.9|6148.9|6154|6149|6150.2|6145.2|0
1680482100000|2023-04-03 00:35:00|6153.8|6148.8|6152.5|6147.5|6155.3|6150.3|6150.9|6145.9|0
1680482400000|2023-04-03 00:40:00|6152.6|6147.6|6150.1|6145.1|6153.8|6148.8|6150.1|6145.1|0
1680482700000|2023-04-03 00:45:00|6150.2|6145.2|6150.4|6145.4|6152.7|6147.7|6149.8|6144.8|0
1680483000000|2023-04-03 00:50:00|6150.3|6145.3|6152.6|6147.6|6153.3|6148.3|6150.3|6145.3|0
1680483300000|2023-04-03 00:55:00|6152.7|6147.7|6153.9|6148.9|6154.4|6149.4|6151.2|6146.2|0
1680483600000|2023-04-03 01:00:00|6153.7|6148.7|6155.1|6150.1|6156.5|6151.5|6153.6|6148.6|0
1680483900000|2023-04-03 01:05:00|6155|6150|6151.3|6146.3|6155.5|6150.5|6150.7|6145.7|0
1680484200000|2023-04-03 01:10:00|6151.4|6146.4|6153.9|6148.9|6154.2|6149.2|6150.8|6145.8|0
1680484500000|2023-04-03 01:15:00|6154|6149|6156.9|6151.9|6157.6|6152.6|6153.9|6148.9|0
1680484800000|2023-04-03 01:20:00|6156.7|6151.7|6158.3|6153.3|6158.5|6153.5|6153.5|6148.5|0
1680485100000|2023-04-03 01:25:00|6158.2|6153.2|6156.1|6151.1|6159.5|6154.5|6155.5|6150.5|0
1680485400000|2023-04-03 01:30:00|6156.2|6151.2|6156.9|6151.9|6158|6153|6154.3|6149.3|0
1680485700000|2023-04-03 01:35:00|6156.8|6151.8|6153.4|6148.4|6157.6|6152.6|6152.9|6147.9|0
1680486000000|2023-04-03 01:40:00|6153.5|6148.5|6148.7|6143.7|6154.8|6149.8|6146.6|6141.6|0
1680486300000|2023-04-03 01:45:00|6148.4|6143.4|6148.4|6143.4|6148.5|6143.5|6143.3|6138.3|0
1680486600000|2023-04-03 01:50:00|6148.3|6143.3|6150|6145|6151.3|6146.3|6148.3|6143.3|0
1680486900000|2023-04-03 01:55:00|6149.9|6144.9|6148.6|6143.6|6151.4|6146.4|6148.2|6143.2|0
1680487200000|2023-04-03 02:00:00|6148.5|6143.5|6148.7|6143.7|6150|6145|6147.9|6142.9|0
1680487500000|2023-04-03 02:05:00|6148.8|6143.8|6148.4|6143.4|6149.6|6144.6|6145.5|6140.5|0
1680487800000|2023-04-03 02:10:00|6148.3|6143.3|6148.9|6143.9|6149.1|6144.1|6146.8|6141.8|0
1680488100000|2023-04-03 02:15:00|6148.8|6143.8|6150.5|6145.5|6150.9|6145.9|6148.4|6143.4|0
1680488400000|2023-04-03 02:20:00|6150.4|6145.4|6150.2|6145.2|6150.4|6145.4|6148.3|6143.3|0
1680488700000|2023-04-03 02:25:00|6150.4|6145.4|6149.5|6144.5|6151.1|6146.1|6149.3|6144.3|0
1680489000000|2023-04-03 02:30:00|6149.4|6144.4|6150.2|6145.2|6150.5|6145.5|6148.3|6143.3|0
1680489300000|2023-04-03 02:35:00|6150.3|6145.3|6149.7|6144.7|6150.4|6145.4|6148.2|6143.2|0
1680489600000|2023-04-03 02:40:00|6149.6|6144.6|6150|6145|6150.4|6145.4|6149.2|6144.2|0
1680489900000|2023-04-03 02:45:00|6149.9|6144.9|6149.1|6144.1|6149.9|6144.9|6147.9|6142.9|0
1680490200000|2023-04-03 02:50:00|6149|6144|6148.6|6143.6|6149.4|6144.4|6147.2|6142.2|0
1680490500000|2023-04-03 02:55:00|6148.5|6143.5|6148.6|6143.6|6149.6|6144.6|6148|6143|0
1680490800000|2023-04-03 03:00:00|6148.9|6143.9|6151.8|6146.8|6152.5|6147.5|6148.5|6143.5|0
1680491100000|2023-04-03 03:05:00|6151.7|6146.7|6153|6148|6153.7|6148.7|6151.3|6146.3|0
1680491400000|2023-04-03 03:10:00|6152.9|6147.9|6152|6147|6153.3|6148.3|6151.3|6146.3|0
1680491700000|2023-04-03 03:15:00|6151.9|6146.9|6153.4|6148.4|6153.5|6148.5|6151.8|6146.8|0
1680492000000|2023-04-03 03:20:00|6153.3|6148.3|6154.4|6149.4|6156.1|6151.1|6152.9|6147.9|0
1680492300000|2023-04-03 03:25:00|6154.5|6149.5|6154.3|6149.3|6155.4|6150.4|6153.7|6148.7|0
1680492600000|2023-04-03 03:30:00|6153.9|6148.9|6152.2|6147.2|6153.9|6148.9|6150.2|6145.2|0
1680492900000|2023-04-03 03:35:00|6152|6147|6150|6145|6152.3|6147.3|6149.5|6144.5|0
1680493200000|2023-04-03 03:40:00|6149.9|6144.9|6149.8|6144.8|6150.1|6145.1|6148.4|6143.4|0
1680493500000|2023-04-03 03:45:00|6149.9|6144.9|6150.1|6145.1|6151|6146|6148.7|6143.7|0
1680493800000|2023-04-03 03:50:00|6150|6145|6150.4|6145.4|6150.8|6145.8|6149.4|6144.4|0
1680494100000|2023-04-03 03:55:00|6150.5|6145.5|6149.9|6144.9|6150.8|6145.8|6149.7|6144.7|0
1680494400000|2023-04-03 04:00:00|6149.8|6144.8|6150|6145|6150.5|6145.5|6149.5|6144.5|0
1680494700000|2023-04-03 04:05:00|6149.9|6144.9|6151.2|6146.2|6151.9|6146.9|6149.9|6144.9|0
1680495000000|2023-04-03 04:10:00|6151.1|6146.1|6153.1|6148.1|6153.4|6148.4|6150.5|6145.5|0
1680495300000|2023-04-03 04:15:00|6153|6148|6151.8|6146.8|6154.1|6149.1|6151.3|6146.3|0
1680495600000|2023-04-03 04:20:00|6151.9|6146.9|6152.8|6147.8|6153.4|6148.4|6151.6|6146.6|0
1680495900000|2023-04-03 04:25:00|6152.7|6147.7|6152.1|6147.1|6152.8|6147.8|6151.4|6146.4|0
1680496200000|2023-04-03 04:30:00|6152|6147|6152.7|6147.7|6152.9|6147.9|6151.6|6146.6|0
1680496500000|2023-04-03 04:35:00|6152.8|6147.8|6154.9|6149.9|6154.9|6149.9|6152.5|6147.5|0
1680496800000|2023-04-03 04:40:00|6155|6150|6153.5|6148.5|6155.2|6150.2|6153|6148|0
1680497100000|2023-04-03 04:45:00|6153.6|6148.6|6153.2|6148.2|6153.9|6148.9|6152.3|6147.3|0
1680497400000|2023-04-03 04:50:00|6153.3|6148.3|6153.7|6148.7|6154.1|6149.1|6150.6|6145.6|0
1680497700000|2023-04-03 04:55:00|6153.6|6148.6|6153.9|6148.9|6154.5|6149.5|6153.4|6148.4|0
1680498000000|2023-04-03 05:00:00|6153.7|6148.7|6152.2|6147.2|6154|6149|6151.6|6146.6|0
1680498300000|2023-04-03 05:05:00|6152.3|6147.3|6151.6|6146.6|6153|6148|6151.3|6146.3|0
1680498600000|2023-04-03 05:10:00|6151.7|6146.7|6150|6145|6151.7|6146.7|6148.6|6143.6|0
1680498900000|2023-04-03 05:15:00|6150.1|6145.1|6152.8|6147.8|6153.2|6148.2|6149.5|6144.5|0
1680499200000|2023-04-03 05:20:00|6152.9|6147.9|6153.6|6148.6|6154.6|6149.6|6152.8|6147.8|0
1680499500000|2023-04-03 05:25:00|6153.7|6148.7|6152.3|6147.3|6154.2|6149.2|6152|6147|0
1680499800000|2023-04-03 05:30:00|6152.2|6147.2|6154.9|6149.9|6155.3|6150.3|6151.9|6146.9|0
1680500100000|2023-04-03 05:35:00|6154.8|6149.8|6154.1|6149.1|6155.4|6150.4|6153.8|6148.8|0
1680500400000|2023-04-03 05:40:00|6154|6149|6152.8|6147.8|6155|6150|6152.6|6147.6|0
1680500700000|2023-04-03 05:45:00|6152.7|6147.7|6151.6|6146.6|6153|6148|6150|6145|0
1680501000000|2023-04-03 05:50:00|6151.5|6146.5|6149|6144|6152.4|6147.4|6148.3|6143.3|0
1680501300000|2023-04-03 05:55:00|6149.2|6144.2|6151.2|6146.2|6151.3|6146.3|6147.9|6142.9|0
1680501600000|2023-04-03 06:00:00|6151.1|6146.1|6149.2|6144.2|6151.3|6146.3|6146.6|6141.6|0
1680501900000|2023-04-03 06:05:00|6149.1|6144.1|6150.4|6145.4|6152.1|6147.1|6148.6|6143.6|0
1680502200000|2023-04-03 06:10:00|6150.5|6145.5|6152.5|6147.5|6154.1|6149.1|6150|6145|0
1680502500000|2023-04-03 06:15:00|6152.6|6147.6|6153.2|6148.2|6153.4|6148.4|6151.4|6146.4|0
1680502800000|2023-04-03 06:20:00|6153|6148|6150.7|6145.7|6153.9|6148.9|6149.8|6144.8|0
1680503100000|2023-04-03 06:25:00|6150.6|6145.6|6148.2|6143.2|6151.2|6146.2|6148.2|6143.2|0
1680503400000|2023-04-03 06:30:00|6148.8|6143.8|6154.5|6149.5|6154.8|6149.8|6148.7|6143.7|0
1680503700000|2023-04-03 06:35:00|6154.6|6149.6|6153.2|6148.2|6155|6150|6151.5|6146.5|0
1680504000000|2023-04-03 06:40:00|6153.1|6148.1|6154.6|6149.6|6155.1|6150.1|6152.6|6147.6|0
1680504300000|2023-04-03 06:45:00|6154.5|6149.5|6155.6|6150.6|6157.4|6152.4|6154.4|6149.4|0
1680504600000|2023-04-03 06:50:00|6155.3|6150.3|6156.4|6151.4|6157.3|6152.3|6155.3|6150.3|0
1680504900000|2023-04-03 06:55:00|6156.5|6151.5|6160.7|6155.7|6161|6156|6155.8|6150.8|0
1680505200000|2023-04-03 07:00:00|6160.8|6155.8|6160.1|6155.1|6161.5|6156.5|6156.6|6151.6|0
1680505500000|2023-04-03 07:05:00|6160|6155|6161.3|6156.3|6162.7|6157.7|6157.8|6152.8|0
1680505800000|2023-04-03 07:10:00|6161.1|6156.1|6162|6157|6163.4|6158.4|6158.6|6153.6|0
1680506100000|2023-04-03 07:15:00|6161.8|6156.8|6160.2|6155.2|6162.6|6157.6|6159.2|6154.2|0
1680506400000|2023-04-03 07:20:00|6160.3|6155.3|6160.4|6155.4|6160.7|6155.7|6157.6|6152.6|0
1680506700000|2023-04-03 07:25:00|6160.3|6155.3|6157.9|6152.9|6161.2|6156.2|6157|6152|0
1680507000000|2023-04-03 07:30:00|6157.7|6152.7|6160.1|6155.1|6161|6156|6156.9|6151.9|0
1680507300000|2023-04-03 07:35:00|6159.9|6154.9|6160.5|6155.5|6161.8|6156.8|6157.1|6152.1|0
1680507600000|2023-04-03 07:40:00|6160.4|6155.4|6158|6153|6160.7|6155.7|6157.8|6152.8|0
1680507900000|2023-04-03 07:45:00|6158.1|6153.1|6154.3|6149.3|6158.5|6153.5|6153.5|6148.5|0
1680508200000|2023-04-03 07:50:00|6154.2|6149.2|6159.9|6154.9|6160.5|6155.5|6154|6149|0
1680508500000|2023-04-03 07:55:00|6160|6155|6164.4|6159.4|6166.6|6161.6|6160|6155|0
1680508800000|2023-04-03 08:00:00|6164.5|6159.5|6139|6136|6164.5|6159.5|6137.2|6134.2|0
1680509100000|2023-04-03 08:05:00|6138.6|6135.6|6129.3|6126.3|6140.5|6137.5|6129.3|6126.3|0
1680509400000|2023-04-03 08:10:00|6129.2|6126.2|6131.3|6128.3|6135.5|6132.5|6128.6|6125.6|0
1680509700000|2023-04-03 08:15:00|6131.5|6128.5|6129.5|6126.5|6132.6|6129.6|6129.2|6126.2|0
1680510000000|2023-04-03 08:20:00|6129.2|6126.2|6126.4|6123.4|6129.6|6126.6|6126.4|6123.4|0
1680510300000|2023-04-03 08:25:00|6126.9|6123.9|6121.1|6118.1|6127.4|6124.4|6120.8|6117.8|0
1680510600000|2023-04-03 08:30:00|6122.1|6119.1|6125.7|6122.7|6125.7|6122.7|6120.7|6117.7|0
1680510900000|2023-04-03 08:35:00|6125.3|6122.3|6127.8|6124.8|6130|6127|6125.3|6122.3|0
1680511200000|2023-04-03 08:40:00|6127.7|6124.7|6127|6124|6127.7|6124.7|6124.2|6121.2|0
1680511500000|2023-04-03 08:45:00|6125.2|6122.2|6131.9|6128.9|6132|6129|6125.2|6122.2|0
1680511800000|2023-04-03 08:50:00|6131.6|6128.6|6131.7|6128.7|6132.9|6129.9|6130.9|6127.9|0
1680512100000|2023-04-03 08:55:00|6132|6129|6130.9|6127.9|6132|6129|6130.8|6127.8|0
1680512400000|2023-04-03 09:00:00|6131.3|6128.3|6132|6129|6132.2|6129.2|6130.6|6127.6|0
1680512700000|2023-04-03 09:05:00|6131.8|6128.8|6134.3|6131.3|6134.5|6131.5|6129.2|6126.2|0
1680513000000|2023-04-03 09:10:00|6134.4|6131.4|6129.9|6126.9|6135|6132|6128.6|6125.6|0
1680513300000|2023-04-03 09:15:00|6130|6127|6136|6133|6136.7|6133.7|6129.8|6126.8|0
1680513600000|2023-04-03 09:20:00|6136.3|6133.3|6133|6130|6136.8|6133.8|6132.6|6129.6|0
1680513900000|2023-04-03 09:25:00|6133.1|6130.1|6131.6|6128.6|6134|6131|6131.2|6128.2|0
1680514200000|2023-04-03 09:30:00|6131.7|6128.7|6131.6|6128.6|6133.2|6130.2|6131.1|6128.1|0
1680514500000|2023-04-03 09:35:00|6131.9|6128.9|6131.6|6128.6|6132.8|6129.8|6130.8|6127.8|0
1680514800000|2023-04-03 09:40:00|6132.6|6129.6|6131.7|6128.7|6132.9|6129.9|6131|6128|0
1680515100000|2023-04-03 09:45:00|6132.1|6129.1|6132.9|6129.9|6133.5|6130.5|6131.3|6128.3|0
1680515400000|2023-04-03 09:50:00|6132.7|6129.7|6131.4|6128.4|6133.5|6130.5|6130.9|6127.9|0
1680515700000|2023-04-03 09:55:00|6131.7|6128.7|6132.2|6129.2|6133.6|6130.6|6131|6128|0
1680516000000|2023-04-03 10:00:00|6132.3|6129.3|6134.7|6131.7|6136|6133|6131.6|6128.6|0
1680516300000|2023-04-03 10:05:00|6134.3|6131.3|6134|6131|6135.2|6132.2|6133.4|6130.4|0
1680516600000|2023-04-03 10:10:00|6134.1|6131.1|6134.4|6131.4|6135.8|6132.8|6134|6131|0
1680516900000|2023-04-03 10:15:00|6134.8|6131.8|6134.7|6131.7|6135.9|6132.9|6133.7|6130.7|0
1680517200000|2023-04-03 10:20:00|6134.6|6131.6|6136.1|6133.1|6136.9|6133.9|6133.9|6130.9|0
1680517500000|2023-04-03 10:25:00|6136|6133|6134.9|6131.9|6136.8|6133.8|6134.9|6131.9|0
1680517800000|2023-04-03 10:30:00|6135|6132|6136.5|6133.5|6136.6|6133.6|6133.9|6130.9|0
1680518100000|2023-04-03 10:35:00|6136.6|6133.6|6136.5|6133.5|6138.6|6135.6|6134.1|6131.1|0
1680518400000|2023-04-03 10:40:00|6136.4|6133.4|6135.7|6132.7|6137.5|6134.5|6134|6131|0
1680518700000|2023-04-03 10:45:00|6135.2|6132.2|6133.8|6130.8|6136.4|6133.4|6133.2|6130.2|0
1680519000000|2023-04-03 10:50:00|6133.7|6130.7|6133.6|6130.6|6137|6134|6133.5|6130.5|0
1680519300000|2023-04-03 10:55:00|6133.5|6130.5|6133.5|6130.5|6134.1|6131.1|6132.1|6129.1|0
1680519600000|2023-04-03 11:00:00|6138.5|6135.5|6135.7|6132.7|6141.9|6138.9|6132.4|6129.4|0
1680519900000|2023-04-03 11:05:00|6135.9|6132.9|6129.7|6126.7|6136|6133|6129.6|6126.6|0
1680520200000|2023-04-03 11:10:00|6129.8|6126.8|6136.9|6133.9|6137.1|6134.1|6129.7|6126.7|0
1680520500000|2023-04-03 11:15:00|6136.8|6133.8|6135.8|6132.8|6138.2|6135.2|6135.2|6132.2|0
1680520800000|2023-04-03 11:20:00|6135.9|6132.9|6139.9|6136.9|6140.4|6137.4|6135.6|6132.6|0
1680521100000|2023-04-03 11:25:00|6139.7|6136.7|6137.4|6134.4|6141|6138|6137|6134|0
1680521400000|2023-04-03 11:30:00|6137.3|6134.3|6133.5|6130.5|6137.5|6134.5|6133.5|6130.5|0
1680521700000|2023-04-03 11:35:00|6133.3|6130.3|6128.3|6125.3|6135.1|6132.1|6128|6125|0
1680522000000|2023-04-03 11:40:00|6128.2|6125.2|6125.5|6122.5|6128.2|6125.2|6124.7|6121.7|0
1680522300000|2023-04-03 11:45:00|6125.7|6122.7|6124.9|6121.9|6126.8|6123.8|6124|6121|0
1680522600000|2023-04-03 11:50:00|6125.1|6122.1|6123.2|6120.2|6125.5|6122.5|6123|6120|0
1680522900000|2023-04-03 11:55:00|6123.5|6120.5|6122.5|6119.5|6124.8|6121.8|6122|6119|0
1680523200000|2023-04-03 12:00:00|6122.8|6119.8|6122.4|6119.4|6124.1|6121.1|6122.3|6119.3|0
1680523500000|2023-04-03 12:05:00|6122.3|6119.3|6118.3|6115.3|6122.3|6119.3|6118.1|6115.1|0
1680523800000|2023-04-03 12:10:00|6118.5|6115.5|6110.3|6107.3|6119.1|6116.1|6108.8|6105.8|0
1680524100000|2023-04-03 12:15:00|6110.2|6107.2|6111.7|6108.7|6112.7|6109.7|6108.7|6105.7|0
1680524400000|2023-04-03 12:20:00|6112|6109|6109.2|6106.2|6112.1|6109.1|6108.4|6105.4|0
1680524700000|2023-04-03 12:25:00|6109.1|6106.1|6105.9|6102.9|6109.5|6106.5|6105.5|6102.5|0
1680525000000|2023-04-03 12:30:00|6105.8|6102.8|6101.4|6098.4|6105.8|6102.8|6098.6|6095.6|0
1680525300000|2023-04-03 12:35:00|6101.7|6098.7|6102.5|6099.5|6102.8|6099.8|6100.1|6097.1|0
1680525600000|2023-04-03 12:40:00|6102.6|6099.6|6105.8|6102.8|6107.1|6104.1|6102.1|6099.1|0
1680525900000|2023-04-03 12:45:00|6106|6103|6107.6|6104.6|6107.9|6104.9|6105.6|6102.6|0
1680526200000|2023-04-03 12:50:00|6107.7|6104.7|6109.9|6106.9|6109.9|6106.9|6106.9|6103.9|0
1680526500000|2023-04-03 12:55:00|6109.6|6106.6|6116.5|6113.5|6116.6|6113.6|6109.5|6106.5|0
1680526800000|2023-04-03 13:00:00|6116.6|6113.6|6119.6|6116.6|6119.9|6116.9|6115.7|6112.7|0
1680527100000|2023-04-03 13:05:00|6119.4|6116.4|6122.8|6119.8|6124.9|6121.9|6119.2|6116.2|0
1680527400000|2023-04-03 13:10:00|6122.9|6119.9|6115.6|6112.6|6122.9|6119.9|6113.9|6110.9|0
1680527700000|2023-04-03 13:15:00|6115.7|6112.7|6118.8|6115.8|6122.1|6119.1|6115.7|6112.7|0
1680528000000|2023-04-03 13:20:00|6118.7|6115.7|6115.5|6112.5|6120.8|6117.8|6115|6112|0
1680528300000|2023-04-03 13:25:00|6109.7|6106.7|6111.8|6108.8|6111.8|6108.8|6105.8|6102.8|0
1680528600000|2023-04-03 13:30:00|6108.2|6105.2|6138.9|6137.1|6141.7|6139.9|6099.4|6097.6|0
1680528900000|2023-04-03 13:35:00|6138.8|6137|6132.1|6130.3|6139.2|6137.4|6125.1|6123.3|0
1680529200000|2023-04-03 13:40:00|6132.2|6130.4|6119.3|6117.5|6135.8|6134|6118.1|6116.3|0
1680529500000|2023-04-03 13:45:00|6118.8|6117|6132.1|6130.3|6138.2|6136.4|6109.7|6107.9|0
1680529800000|2023-04-03 13:50:00|6132.2|6130.4|6112|6110.2|6133.2|6131.4|6111.8|6110|0
1680530100000|2023-04-03 13:55:00|6111.7|6109.9|6110.5|6108.7|6112.8|6111|6102.2|6100.4|0
1680530400000|2023-04-03 14:00:00|6115|6113.2|6121.8|6120|6126.8|6125|6107.2|6105.4|0
1680530700000|2023-04-03 14:05:00|6121.9|6120.1|6108.9|6107.1|6122|6120.2|6102.5|6100.7|0
1680531000000|2023-04-03 14:10:00|6109.1|6107.3|6113.4|6111.6|6114.4|6112.6|6098.6|6096.8|0
1680531300000|2023-04-03 14:15:00|6113.5|6111.7|6123.7|6121.9|6123.9|6122.1|6111.3|6109.5|0
1680531600000|2023-04-03 14:20:00|6125|6123.2|6137.2|6135.4|6138|6136.2|6119.6|6117.8|0
1680531900000|2023-04-03 14:25:00|6138|6136.2|6135.9|6134.1|6141.3|6139.5|6133.5|6131.7|0
1680532200000|2023-04-03 14:30:00|6136.1|6134.3|6138.6|6136.8|6139.5|6137.7|6126.1|6124.3|0
1680532500000|2023-04-03 14:35:00|6138.7|6136.9|6121.7|6119.9|6139.6|6137.8|6119.8|6118|0
1680532800000|2023-04-03 14:40:00|6121.5|6119.7|6120.2|6118.4|6126|6124.2|6116.3|6114.5|0
1680533100000|2023-04-03 14:45:00|6120.9|6119.1|6102.9|6101.1|6124.9|6123.1|6098.9|6097.1|0
1680533400000|2023-04-03 14:50:00|6102.7|6100.9|6087.7|6085.9|6103.3|6101.5|6083.9|6082.1|0
1680533700000|2023-04-03 14:55:00|6088.8|6087|6083.1|6081.3|6094.8|6093|6082.9|6081.1|0
1680534000000|2023-04-03 15:00:00|6083|6081.2|6085.7|6083.9|6092.3|6090.5|6083|6081.2|0
1680534300000|2023-04-03 15:05:00|6085.6|6083.8|6079.7|6077.9|6091.5|6089.7|6077.7|6075.9|0
1680534600000|2023-04-03 15:10:00|6079.3|6077.5|6077.8|6076|6079.5|6077.7|6066.8|6065|0
1680534900000|2023-04-03 15:15:00|6077.6|6075.8|6090.8|6089|6093.6|6091.8|6075.7|6073.9|0
1680535200000|2023-04-03 15:20:00|6091|6089.2|6093.4|6091.6|6097.4|6095.6|6089.2|6087.4|0
1680535500000|2023-04-03 15:25:00|6093.6|6091.8|6094.7|6092.9|6099.1|6097.3|6089.5|6087.7|0
1680535800000|2023-04-03 15:30:00|6094.8|6093|6093.1|6091.3|6101|6099.2|6088|6086.2|0
1680536100000|2023-04-03 15:35:00|6093.7|6091.9|6087.4|6085.6|6097.3|6095.5|6084.7|6082.9|0
1680536400000|2023-04-03 15:40:00|6087.8|6086|6078.1|6076.3|6090.3|6088.5|6078.1|6076.3|0
1680536700000|2023-04-03 15:45:00|6077.7|6075.9|6091.2|6089.4|6092.5|6090.7|6077.7|6075.9|0
1680537000000|2023-04-03 15:50:00|6091|6089.2|6085.5|6083.7|6091.2|6089.4|6082.8|6081|0
1680537300000|2023-04-03 15:55:00|6085.3|6083.5|6094.7|6092.9|6094.7|6092.9|6085.3|6083.5|0
1680537600000|2023-04-03 16:00:00|6095.2|6093.4|6099|6097.2|6102.5|6100.7|6088|6086.2|0
1680537900000|2023-04-03 16:05:00|6098.6|6096.8|6102.1|6100.3|6104.4|6102.6|6093.9|6092.1|0
1680538200000|2023-04-03 16:10:00|6102.2|6100.4|6104.3|6102.5|6105.5|6103.7|6098.7|6096.9|0
1680538500000|2023-04-03 16:15:00|6104.6|6102.8|6101.2|6099.4|6108.9|6107.1|6097.2|6095.4|0
1680538800000|2023-04-03 16:20:00|6101.3|6099.5|6098.4|6096.6|6104.1|6102.3|6095.1|6093.3|0
1680539100000|2023-04-03 16:25:00|6098.5|6096.7|6095.2|6093.4|6103|6101.2|6095|6093.2|0
1680539400000|2023-04-03 16:30:00|6094.6|6092.8|6096.6|6094.8|6097.8|6096|6088.7|6086.9|0
1680539700000|2023-04-03 16:35:00|6096.5|6094.7|6099.2|6097.4|6100.5|6098.7|6094.7|6092.9|0
1680540000000|2023-04-03 16:40:00|6099|6097.2|6092.9|6091.1|6099|6097.2|6090.5|6088.7|0
1680540300000|2023-04-03 16:45:00|6092.3|6090.5|6094.1|6092.3|6096.3|6094.5|6091.6|6089.8|0
1680540600000|2023-04-03 16:50:00|6094|6092.2|6084.9|6083.1|6095.8|6094|6083.6|6081.8|0
1680540900000|2023-04-03 16:55:00|6084.5|6082.7|6080.5|6078.7|6086.7|6084.9|6080.5|6078.7|0
1680541200000|2023-04-03 17:00:00|6080.1|6078.3|6077.8|6076|6080.2|6078.4|6071.9|6070.1|0
1680541500000|2023-04-03 17:05:00|6078.1|6076.3|6080.3|6078.5|6080.3|6078.5|6070.3|6068.5|0
1680541800000|2023-04-03 17:10:00|6081.7|6079.9|6078.8|6077|6082.4|6080.6|6077.8|6076|0
1680542100000|2023-04-03 17:15:00|6078.6|6076.8|6077.2|6075.4|6078.9|6077.1|6071.5|6069.7|0
1680542400000|2023-04-03 17:20:00|6077.6|6075.8|6081.1|6079.3|6081.5|6079.7|6076.2|6074.4|0
1680542700000|2023-04-03 17:25:00|6080.6|6078.8|6068.9|6067.1|6081|6079.2|6068.4|6066.6|0
1680543000000|2023-04-03 17:30:00|6068.7|6066.9|6077.7|6075.9|6078.7|6076.9|6068.5|6066.7|0
1680543300000|2023-04-03 17:35:00|6077.9|6076.1|6080.7|6078.9|6083.6|6081.8|6076.1|6074.3|0
1680543600000|2023-04-03 17:40:00|6080.5|6078.7|6072.3|6070.5|6080.5|6078.7|6071.7|6069.9|0
1680543900000|2023-04-03 17:45:00|6071.8|6070|6066.9|6065.1|6071.8|6070|6065.5|6063.7|0
1680544200000|2023-04-03 17:50:00|6066.8|6065|6070|6068.2|6071.6|6069.8|6065.6|6063.8|0
1680544500000|2023-04-03 17:55:00|6070.1|6068.3|6076.2|6074.4|6077.2|6075.4|6066.2|6064.4|0
1680544800000|2023-04-03 18:00:00|6076.1|6074.3|6071.1|6069.3|6077.1|6075.3|6070.5|6068.7|0
1680545100000|2023-04-03 18:05:00|6071.2|6069.4|6068.4|6066.6|6074.1|6072.3|6068.4|6066.6|0
1680545400000|2023-04-03 18:10:00|6068.2|6066.4|6069.9|6068.1|6074.3|6072.5|6066.1|6064.3|0
1680545700000|2023-04-03 18:15:00|6070.1|6068.3|6074.3|6072.5|6074.8|6073|6067.7|6065.9|0
1680546000000|2023-04-03 18:20:00|6074.2|6072.4|6077.5|6075.7|6077.5|6075.7|6071.4|6069.6|0
1680546300000|2023-04-03 18:25:00|6077.6|6075.8|6082.6|6080.8|6083.2|6081.4|6076.7|6074.9|0
1680546600000|2023-04-03 18:30:00|6082.5|6080.7|6089.3|6087.5|6089.3|6087.5|6082|6080.2|0
1680546900000|2023-04-03 18:35:00|6089.1|6087.3|6097.2|6095.4|6098.7|6096.9|6089|6087.2|0
1680547200000|2023-04-03 18:40:00|6097.4|6095.6|6093.8|6092|6099.3|6097.5|6093.6|6091.8|0
1680547500000|2023-04-03 18:45:00|6093.7|6091.9|6103.6|6101.8|6105.2|6103.4|6093.7|6091.9|0
1680547800000|2023-04-03 18:50:00|6103.7|6101.9|6106.5|6104.7|6111|6109.2|6103.7|6101.9|0
1680548100000|2023-04-03 18:55:00|6106.6|6104.8|6107.7|6105.9|6108|6106.2|6104.5|6102.7|0
1680548400000|2023-04-03 19:00:00|6107.6|6105.8|6106.4|6104.6|6112.7|6110.9|6105.6|6103.8|0
1680548700000|2023-04-03 19:05:00|6107.5|6105.7|6114|6112.2|6115|6113.2|6107.5|6105.7|0
1680549000000|2023-04-03 19:10:00|6114.2|6112.4|6115.2|6113.4|6119.6|6117.8|6113|6111.2|0
1680549300000|2023-04-03 19:15:00|6115.3|6113.5|6114.9|6113.1|6117.1|6115.3|6112.6|6110.8|0
1680549600000|2023-04-03 19:20:00|6114.8|6113|6115.3|6113.5|6118.7|6116.9|6113.8|6112|0
1680549900000|2023-04-03 19:25:00|6115.4|6113.6|6119.8|6118|6122.3|6120.5|6115.4|6113.6|0
1680550200000|2023-04-03 19:30:00|6120.5|6118.7|6126|6124.2|6130.9|6129.1|6117.1|6115.3|0
1680550500000|2023-04-03 19:35:00|6126.6|6124.8|6122.5|6120.7|6129.7|6127.9|6122.5|6120.7|0
1680550800000|2023-04-03 19:40:00|6122.3|6120.5|6128.4|6126.6|6129.6|6127.8|6118|6116.2|0
1680551100000|2023-04-03 19:45:00|6128.5|6126.7|6129.2|6127.4|6134.5|6132.7|6128.4|6126.6|0
1680551400000|2023-04-03 19:50:00|6129.3|6127.5|6133.7|6131.9|6135.7|6133.9|6127.8|6126|0
1680551700000|2023-04-03 19:55:00|6133.9|6132.1|6137.5|6135.7|6144.4|6142.6|6133.9|6132.1|0
1680552000000|2023-04-03 20:00:00|6138.1|6135.1|6137.3|6134.3|6138.6|6135.6|6134.5|6131.5|0
1680552300000|2023-04-03 20:05:00|6137.2|6134.2|6136.6|6133.6|6137.4|6134.4|6136.5|6133.5|0
1680552600000|2023-04-03 20:10:00|6136.7|6133.7|6138.1|6135.1|6138.7|6135.7|6136.4|6133.4|0
1680552900000|2023-04-03 20:15:00|6138|6135|6137|6134|6138|6135|6136.4|6133.4|0
1680553200000|2023-04-03 20:20:00|6137.1|6134.1|6136.5|6133.5|6137.3|6134.3|6136.4|6133.4|0
1680553500000|2023-04-03 20:25:00|6136.4|6133.4|6136.5|6133.5|6136.8|6133.8|6136|6133|0
1680553800000|2023-04-03 20:30:00|6136.6|6133.6|6135.9|6132.9|6136.6|6133.6|6135.3|6132.3|0
1680554100000|2023-04-03 20:35:00|6135.8|6132.8|6135.3|6132.3|6135.8|6132.8|6134.9|6131.9|0
1680554400000|2023-04-03 20:40:00|6135.2|6132.2|6134.4|6131.4|6135.8|6132.8|6134.4|6131.4|0
1680554700000|2023-04-03 20:45:00|6134.3|6131.3|6133.9|6130.9|6134.4|6131.4|6133.6|6130.6|0
1680555000000|2023-04-03 20:50:00|6133.8|6130.8|6134|6131|6134.3|6131.3|6133.8|6130.8|0
1680555300000|2023-04-03 20:55:00|6134.1|6131.1|6134.7|6131.7|6134.8|6131.8|6134.1|6131.1|0
1680555600000|2023-04-03 21:00:00|6134.6|6131.6|6134.7|6131.7|6134.9|6131.9|6134.4|6131.4|0
1680555900000|2023-04-03 21:05:00|6134.8|6131.8|6134.3|6131.3|6134.8|6131.8|6133.8|6130.8|0
1680556200000|2023-04-03 21:10:00|6134.4|6131.4|6134.3|6131.3|6134.5|6131.5|6133.9|6130.9|0
1680556500000|2023-04-03 21:15:00|6134.4|6131.4|6133.7|6130.7|6134.5|6131.5|6133.7|6130.7|0
1680556800000|2023-04-03 21:20:00|6133.8|6130.8|6134.1|6131.1|6134.3|6131.3|6133.7|6130.7|0
1680557100000|2023-04-03 21:25:00|6134|6131|6133.5|6130.5|6134.1|6131.1|6133.5|6130.5|0
1680557400000|2023-04-03 21:30:00|6133.6|6130.6|6132.4|6129.4|6133.7|6130.7|6132.3|6129.3|0
1680557700000|2023-04-03 21:35:00|6132.5|6129.5|6132.7|6129.7|6132.8|6129.8|6131.9|6128.9|0
1680558000000|2023-04-03 21:40:00|6132.8|6129.8|6132.6|6129.6|6133.1|6130.1|6132.6|6129.6|0
1680558300000|2023-04-03 21:45:00|6132.5|6129.5|6131.9|6128.9|6132.7|6129.7|6131.5|6128.5|0
1680558600000|2023-04-03 21:50:00|6131.8|6128.8|6131.9|6128.9|6131.9|6128.9|6131.5|6128.5|0
1680558900000|2023-04-03 21:55:00|6131.8|6128.8|6131.9|6128.9|6131.9|6128.9|6131.6|6128.6|0
1680559200000|2023-04-03 22:00:00|6131.8|6128.8|6130.4|6127.4|6131.8|6128.8|6130|6127|0
1680559500000|2023-04-03 22:05:00|6130.3|6127.3|6131.1|6128.1|6131.1|6128.1|6130.2|6127.2|0
1680559800000|2023-04-03 22:10:00|6131|6128|6131|6128|6131.4|6128.4|6131|6128|0
1680560100000|2023-04-03 22:15:00|6131.2|6128.2|6129.9|6126.9|6131.4|6128.4|6129.8|6126.8|0
1680560400000|2023-04-03 22:20:00|6130.3|6127.3|6129.6|6126.6|6130.3|6127.3|6129.6|6126.6|0
1680560700000|2023-04-03 22:25:00|6129.5|6126.5|6129.5|6126.5|6129.6|6126.6|6129.2|6126.2|0
1680561000000|2023-04-03 22:30:00|6129.6|6126.6|6129.6|6126.6|6129.7|6126.7|6129.1|6126.1|0
1680561300000|2023-04-03 22:35:00|6129.7|6126.7|6129.7|6126.7|6129.7|6126.7|6129.6|6126.6|0
1680561600000|2023-04-03 22:40:00|6129.6|6126.6|6129|6126|6129.7|6126.7|6128.9|6125.9|0
1680561900000|2023-04-03 22:45:00|6128.8|6125.8|6128.8|6125.8|6129|6126|6128.5|6125.5|0
1680562200000|2023-04-03 22:50:00|6128.9|6125.9|6128.9|6125.9|6129.1|6126.1|6128.7|6125.7|0
1680562500000|2023-04-03 22:55:00|6129|6126|6128.2|6125.2|6129|6126|6128|6125|0
1680562800000|2023-04-03 23:00:00|6128.3|6125.3|6128.5|6125.5|6128.8|6125.8|6128.1|6125.1|0
1680563100000|2023-04-03 23:05:00|6128.4|6125.4|6129.2|6126.2|6129.3|6126.3|6128.4|6125.4|0
1680563400000|2023-04-03 23:10:00|6129.3|6126.3|6129.8|6126.8|6130.2|6127.2|6129.2|6126.2|0
1680563700000|2023-04-03 23:15:00|6129.9|6126.9|6130.4|6127.4|6130.5|6127.5|6129.9|6126.9|0
1680564000000|2023-04-03 23:20:00|6130.5|6127.5|6130.2|6127.2|6130.5|6127.5|6130.1|6127.1|0
1680564300000|2023-04-03 23:25:00|6130.3|6127.3|6130.6|6127.6|6131.3|6128.3|6130.2|6127.2|0
1680564600000|2023-04-03 23:30:00|6130.5|6127.5|6129.8|6126.8|6130.6|6127.6|6129.6|6126.6|0
1680564900000|2023-04-03 23:35:00|6129.7|6126.7|6130.3|6127.3|6130.4|6127.4|6129.7|6126.7|0
1680565200000|2023-04-03 23:40:00|6130.4|6127.4|6130.4|6127.4|6130.5|6127.5|6130.2|6127.2|0
1680565500000|2023-04-03 23:45:00|6130.5|6127.5|6129.4|6126.4|6130.5|6127.5|6129.3|6126.3|0
1680565800000|2023-04-03 23:50:00|6129.3|6126.3|6128.3|6125.3|6129.6|6126.6|6128.1|6125.1|0
1680566100000|2023-04-03 23:55:00|6128.1|6125.1|6125.6|6120.6|6128.1|6125.1|6124.8|6120.5|0
1680566400000|2023-04-04 00:00:00|6126.1|6121.1|6124.2|6119.2|6127|6122|6123.2|6118.2|0
1680566700000|2023-04-04 00:05:00|6124|6119|6122.3|6117.3|6124.7|6119.7|6121.2|6116.2|0
1680567000000|2023-04-04 00:10:00|6122.2|6117.2|6123.6|6118.6|6124.2|6119.2|6120.8|6115.8|0
1680567300000|2023-04-04 00:15:00|6123.5|6118.5|6124.8|6119.8|6125.2|6120.2|6123.4|6118.4|0
1680567600000|2023-04-04 00:20:00|6124.9|6119.9|6125.4|6120.4|6126.1|6121.1|6124.5|6119.5|0
1680567900000|2023-04-04 00:25:00|6125.5|6120.5|6129|6124|6129.7|6124.7|6125.5|6120.5|0
1680568200000|2023-04-04 00:30:00|6128.9|6123.9|6129.5|6124.5|6130.4|6125.4|6127.9|6122.9|0
1680568500000|2023-04-04 00:35:00|6129.6|6124.6|6126.9|6121.9|6129.8|6124.8|6126.5|6121.5|0
1680568800000|2023-04-04 00:40:00|6126.8|6121.8|6125.6|6120.6|6126.8|6121.8|6125|6120|0
1680569100000|2023-04-04 00:45:00|6125.4|6120.4|6124.5|6119.5|6126.3|6121.3|6124.3|6119.3|0
1680569400000|2023-04-04 00:50:00|6124.6|6119.6|6124.7|6119.7|6125.5|6120.5|6124.3|6119.3|0
1680569700000|2023-04-04 00:55:00|6124.6|6119.6|6126.8|6121.8|6126.9|6121.9|6124.6|6119.6|0
1680570000000|2023-04-04 01:00:00|6126.7|6121.7|6127.1|6122.1|6127.5|6122.5|6125.3|6120.3|0
1680570300000|2023-04-04 01:05:00|6127.2|6122.2|6126.6|6121.6|6128.3|6123.3|6126.1|6121.1|0
1680570600000|2023-04-04 01:10:00|6126.7|6121.7|6126.4|6121.4|6127.2|6122.2|6125.9|6120.9|0
1680570900000|2023-04-04 01:15:00|6126.3|6121.3|6126.6|6121.6|6127.6|6122.6|6125.3|6120.3|0
1680571200000|2023-04-04 01:20:00|6126.5|6121.5|6125.2|6120.2|6126.6|6121.6|6124.5|6119.5|0
1680571500000|2023-04-04 01:25:00|6125.3|6120.3|6125.9|6120.9|6127.8|6122.8|6125.2|6120.2|0
1680571800000|2023-04-04 01:30:00|6125.8|6120.8|6123.2|6118.2|6125.9|6120.9|6123.1|6118.1|0
1680572100000|2023-04-04 01:35:00|6123.1|6118.1|6123.2|6118.2|6123.8|6118.8|6122.1|6117.1|0
1680572400000|2023-04-04 01:40:00|6123.3|6118.3|6125|6120|6125.4|6120.4|6123|6118|0
1680572700000|2023-04-04 01:45:00|6124.8|6119.8|6122.1|6117.1|6125|6120|6121.3|6116.3|0
1680573000000|2023-04-04 01:50:00|6121.8|6116.8|6121.9|6116.9|6123|6118|6121.3|6116.3|0
1680573300000|2023-04-04 01:55:00|6121.8|6116.8|6120.8|6115.8|6122.2|6117.2|6120.4|6115.4|0
1680573600000|2023-04-04 02:00:00|6120.7|6115.7|6120.7|6115.7|6121.4|6116.4|6119.7|6114.7|0
1680573900000|2023-04-04 02:05:00|6120.6|6115.6|6120.4|6115.4|6121.5|6116.5|6120.1|6115.1|0
1680574200000|2023-04-04 02:10:00|6120.3|6115.3|6118.1|6113.1|6120.3|6115.3|6117.5|6112.5|0
1680574500000|2023-04-04 02:15:00|6118|6113|6117.2|6112.2|6118.3|6113.3|6116.1|6111.1|0
1680574800000|2023-04-04 02:20:00|6117.1|6112.1|6118.4|6113.4|6119.1|6114.1|6117|6112|0
1680575100000|2023-04-04 02:25:00|6118.5|6113.5|6120.7|6115.7|6120.7|6115.7|6118.2|6113.2|0
1680575400000|2023-04-04 02:30:00|6120.8|6115.8|6119.8|6114.8|6120.8|6115.8|6119.3|6114.3|0
1680575700000|2023-04-04 02:35:00|6119.9|6114.9|6119.2|6114.2|6120.2|6115.2|6119.2|6114.2|0
1680576000000|2023-04-04 02:40:00|6119.1|6114.1|6118.4|6113.4|6119.4|6114.4|6118.3|6113.3|0
1680576300000|2023-04-04 02:45:00|6118.5|6113.5|6119|6114|6119.4|6114.4|6118.1|6113.1|0
1680576600000|2023-04-04 02:50:00|6118.9|6113.9|6118.5|6113.5|6119.9|6114.9|6118.3|6113.3|0
1680576900000|2023-04-04 02:55:00|6118.4|6113.4|6118.9|6113.9|6119.2|6114.2|6118.3|6113.3|0
1680577200000|2023-04-04 03:00:00|6118.8|6113.8|6119.3|6114.3|6119.5|6114.5|6118.1|6113.1|0
1680577500000|2023-04-04 03:05:00|6119.2|6114.2|6120.7|6115.7|6120.8|6115.8|6118.9|6113.9|0
1680577800000|2023-04-04 03:10:00|6120.5|6115.5|6121.3|6116.3|6121.4|6116.4|6119.5|6114.5|0
1680578100000|2023-04-04 03:15:00|6121.2|6116.2|6121.2|6116.2|6121.4|6116.4|6120.2|6115.2|0
1680578400000|2023-04-04 03:20:00|6121.1|6116.1|6120.6|6115.6|6122.3|6117.3|6120.3|6115.3|0
1680578700000|2023-04-04 03:25:00|6120.5|6115.5|6120.9|6115.9|6121.1|6116.1|6120.2|6115.2|0
1680579000000|2023-04-04 03:30:00|6120.7|6115.7|6121.2|6116.2|6121.2|6116.2|6120|6115|0
1680579300000|2023-04-04 03:35:00|6121.3|6116.3|6121.2|6116.2|6122|6117|6120.1|6115.1|0
1680579600000|2023-04-04 03:40:00|6121.3|6116.3|6120.7|6115.7|6122.1|6117.1|6120.7|6115.7|0
1680579900000|2023-04-04 03:45:00|6120.6|6115.6|6122.5|6117.5|6123.1|6118.1|6120.6|6115.6|0
1680580200000|2023-04-04 03:50:00|6122.7|6117.7|6123.9|6118.9|6124.1|6119.1|6122.2|6117.2|0
1680580500000|2023-04-04 03:55:00|6124.1|6119.1|6124.5|6119.5|6124.5|6119.5|6123|6118|0
1680580800000|2023-04-04 04:00:00|6124.2|6119.2|6124.1|6119.1|6125.3|6120.3|6123.6|6118.6|0
1680581100000|2023-04-04 04:05:00|6124.2|6119.2|6123.8|6118.8|6124.2|6119.2|6123.4|6118.4|0
1680581400000|2023-04-04 04:10:00|6123.9|6118.9|6123|6118|6124.1|6119.1|6122.8|6117.8|0
1680581700000|2023-04-04 04:15:00|6123.1|6118.1|6123.4|6118.4|6124.1|6119.1|6122.5|6117.5|0
1680582000000|2023-04-04 04:20:00|6123.5|6118.5|6124.3|6119.3|6124.4|6119.4|6123.4|6118.4|0
1680582300000|2023-04-04 04:25:00|6124.4|6119.4|6124.9|6119.9|6125.1|6120.1|6123.9|6118.9|0
1680582600000|2023-04-04 04:30:00|6125|6120|6124.5|6119.5|6126.1|6121.1|6124|6119|0
1680582900000|2023-04-04 04:35:00|6124.4|6119.4|6125.4|6120.4|6125.6|6120.6|6124|6119|0
1680583200000|2023-04-04 04:40:00|6125.3|6120.3|6130.9|6125.9|6130.9|6125.9|6125.3|6120.3|0
1680583500000|2023-04-04 04:45:00|6130.8|6125.8|6130.1|6125.1|6132|6127|6129.5|6124.5|0
1680583800000|2023-04-04 04:50:00|6130.2|6125.2|6127.3|6122.3|6130.3|6125.3|6127.3|6122.3|0
1680584100000|2023-04-04 04:55:00|6127.4|6122.4|6126.8|6121.8|6127.9|6122.9|6126.4|6121.4|0
1680584400000|2023-04-04 05:00:00|6126.7|6121.7|6125.9|6120.9|6127|6122|6124.9|6119.9|0
1680584700000|2023-04-04 05:05:00|6125.5|6120.5|6125.6|6120.6|6126.2|6121.2|6124.6|6119.6|0
1680585000000|2023-04-04 05:10:00|6125.7|6120.7|6125.4|6120.4|6125.7|6120.7|6124.2|6119.2|0
1680585300000|2023-04-04 05:15:00|6125.5|6120.5|6123.8|6118.8|6125.7|6120.7|6123.6|6118.6|0
1680585600000|2023-04-04 05:20:00|6123.9|6118.9|6125.5|6120.5|6125.8|6120.8|6123.6|6118.6|0
1680585900000|2023-04-04 05:25:00|6125.4|6120.4|6126.2|6121.2|6126.9|6121.9|6124.8|6119.8|0
1680586200000|2023-04-04 05:30:00|6126.1|6121.1|6124.7|6119.7|6127|6122|6124.3|6119.3|0
1680586500000|2023-04-04 05:35:00|6124.8|6119.8|6123.6|6118.6|6124.8|6119.8|6123.4|6118.4|0
1680586800000|2023-04-04 05:40:00|6123.7|6118.7|6121.7|6116.7|6123.9|6118.9|6121.4|6116.4|0
1680587100000|2023-04-04 05:45:00|6121.6|6116.6|6121|6116|6122.3|6117.3|6120.3|6115.3|0
1680587400000|2023-04-04 05:50:00|6121.1|6116.1|6123.2|6118.2|6123.5|6118.5|6120.7|6115.7|0
1680587700000|2023-04-04 05:55:00|6123.1|6118.1|6123.2|6118.2|6124.3|6119.3|6122.7|6117.7|0
1680588000000|2023-04-04 06:00:00|6123.4|6118.4|6120.6|6115.6|6123.5|6118.5|6119.2|6114.2|0
1680588300000|2023-04-04 06:05:00|6120.7|6115.7|6121.4|6116.4|6122.4|6117.4|6120.7|6115.7|0
1680588600000|2023-04-04 06:10:00|6121.5|6116.5|6124.1|6119.1|6124.1|6119.1|6121.5|6116.5|0
1680588900000|2023-04-04 06:15:00|6124|6119|6126.9|6121.9|6126.9|6121.9|6123.6|6118.6|0
1680589200000|2023-04-04 06:20:00|6127.1|6122.1|6128.3|6123.3|6128.8|6123.8|6126.5|6121.5|0
1680589500000|2023-04-04 06:25:00|6128|6123|6127.6|6122.6|6128.6|6123.6|6126.5|6121.5|0
1680589800000|2023-04-04 06:30:00|6127.7|6122.7|6125.8|6120.8|6127.7|6122.7|6124.9|6119.9|0
1680590100000|2023-04-04 06:35:00|6126|6121|6125.5|6120.5|6126.9|6121.9|6125.5|6120.5|0
1680590400000|2023-04-04 06:40:00|6125.4|6120.4|6127.3|6122.3|6127.7|6122.7|6125|6120|0
1680590700000|2023-04-04 06:45:00|6127.4|6122.4|6126|6121|6127.5|6122.5|6125.7|6120.7|0
1680591000000|2023-04-04 06:50:00|6126.1|6121.1|6130.9|6125.9|6130.9|6125.9|6126|6121|0
1680591300000|2023-04-04 06:55:00|6130.8|6125.8|6130.2|6125.2|6130.9|6125.9|6128.5|6123.5|0
1680591600000|2023-04-04 07:00:00|6130.3|6125.3|6130.8|6125.8|6133.7|6128.7|6129.6|6124.6|0
1680591900000|2023-04-04 07:05:00|6130.7|6125.7|6129.5|6124.5|6134.2|6129.2|6128.9|6123.9|0
1680592200000|2023-04-04 07:10:00|6129.7|6124.7|6127.8|6122.8|6129.7|6124.7|6126.3|6121.3|0
1680592500000|2023-04-04 07:15:00|6127.9|6122.9|6125.8|6120.8|6128.7|6123.7|6125.4|6120.4|0
1680592800000|2023-04-04 07:20:00|6125.7|6120.7|6125.4|6120.4|6126.4|6121.4|6123.5|6118.5|0
1680593100000|2023-04-04 07:25:00|6125.2|6120.2|6122.9|6117.9|6125.3|6120.3|6122.6|6117.6|0
1680593400000|2023-04-04 07:30:00|6123|6118|6124.1|6119.1|6124.7|6119.7|6122.9|6117.9|0
1680593700000|2023-04-04 07:35:00|6123.9|6118.9|6122.3|6117.3|6125|6120|6122.1|6117.1|0
1680594000000|2023-04-04 07:40:00|6122.5|6117.5|6123|6118|6123.4|6118.4|6120.2|6115.2|0
1680594300000|2023-04-04 07:45:00|6122.9|6117.9|6122.2|6117.2|6124|6119|6121|6116|0
1680594600000|2023-04-04 07:50:00|6122.1|6117.1|6123.6|6118.6|6123.9|6118.9|6121.5|6116.5|0
1680594900000|2023-04-04 07:55:00|6123.5|6118.5|6123.9|6118.9|6125.3|6120.3|6122.9|6117.9|0
1680595200000|2023-04-04 08:00:00|6123.7|6118.7|6131.3|6128.3|6133.7|6130.7|6123.2|6118.2|0
1680595500000|2023-04-04 08:05:00|6132.5|6129.5|6132.1|6129.1|6134.8|6131.8|6130.2|6127.2|0
1680595800000|2023-04-04 08:10:00|6133|6130|6132.5|6129.5|6133.6|6130.6|6131|6128|0
1680596100000|2023-04-04 08:15:00|6131.6|6128.6|6134.7|6131.7|6135.5|6132.5|6131.6|6128.6|0
1680596400000|2023-04-04 08:20:00|6135.6|6132.6|6136.1|6133.1|6138.4|6135.4|6134.1|6131.1|0
1680596700000|2023-04-04 08:25:00|6138.3|6135.3|6137.6|6134.6|6139.6|6136.6|6135.6|6132.6|0
1680597000000|2023-04-04 08:30:00|6137.5|6134.5|6137.9|6134.9|6138.4|6135.4|6136.1|6133.1|0
1680597300000|2023-04-04 08:35:00|6136.8|6133.8|6138|6135|6139.6|6136.6|6136.8|6133.8|0
1680597600000|2023-04-04 08:40:00|6137.9|6134.9|6136.9|6133.9|6137.9|6134.9|6136.3|6133.3|0
1680597900000|2023-04-04 08:45:00|6137.7|6134.7|6141.5|6138.5|6142.1|6139.1|6136.5|6133.5|0
1680598200000|2023-04-04 08:50:00|6141.6|6138.6|6141.5|6138.5|6142.8|6139.8|6140.6|6137.6|0
1680598500000|2023-04-04 08:55:00|6141.6|6138.6|6143.8|6140.8|6145.5|6142.5|6141.5|6138.5|0
1680598800000|2023-04-04 09:00:00|6143.7|6140.7|6144.2|6141.2|6146.3|6143.3|6143.3|6140.3|0
1680599100000|2023-04-04 09:05:00|6144.3|6141.3|6148.4|6145.4|6148.4|6145.4|6144.1|6141.1|0
1680599400000|2023-04-04 09:10:00|6147.4|6144.4|6150.2|6147.2|6152|6149|6147.4|6144.4|0
1680599700000|2023-04-04 09:15:00|6151.3|6148.3|6156.1|6153.1|6157.2|6154.2|6150.2|6147.2|0
1680600000000|2023-04-04 09:20:00|6156.4|6153.4|6163.9|6160.9|6164.4|6161.4|6156.2|6153.2|0
1680600300000|2023-04-04 09:25:00|6164.1|6161.1|6165.8|6162.8|6170.6|6167.6|6164.1|6161.1|0
1680600600000|2023-04-04 09:30:00|6166|6163|6167.4|6164.4|6168.7|6165.7|6165.5|6162.5|0
1680600900000|2023-04-04 09:35:00|6167.1|6164.1|6167.8|6164.8|6168.5|6165.5|6166.4|6163.4|0
1680601200000|2023-04-04 09:40:00|6167.7|6164.7|6174.7|6171.7|6177.9|6174.9|6167.7|6164.7|0
1680601500000|2023-04-04 09:45:00|6174.9|6171.9|6184.6|6181.6|6184.6|6181.6|6173.8|6170.8|0
1680601800000|2023-04-04 09:50:00|6184.5|6181.5|6185.7|6182.7|6186.4|6183.4|6179|6176|0
1680602100000|2023-04-04 09:55:00|6185.8|6182.8|6182.4|6179.4|6186.3|6183.3|6182.1|6179.1|0
1680602400000|2023-04-04 10:00:00|6179.5|6176.5|6177.4|6174.4|6180.4|6177.4|6177.2|6174.2|0
1680602700000|2023-04-04 10:05:00|6177.3|6174.3|6176.3|6173.3|6179.5|6176.5|6176.3|6173.3|0
1680603000000|2023-04-04 10:10:00|6175.9|6172.9|6175.8|6172.8|6176.4|6173.4|6173.6|6170.6|0
1680603300000|2023-04-04 10:15:00|6175.7|6172.7|6174.8|6171.8|6176.8|6173.8|6174.7|6171.7|0
1680603600000|2023-04-04 10:20:00|6174.7|6171.7|6174.2|6171.2|6176.5|6173.5|6173.7|6170.7|0
1680603900000|2023-04-04 10:25:00|6174.4|6171.4|6175.4|6172.4|6175.8|6172.8|6173.8|6170.8|0
1680604200000|2023-04-04 10:30:00|6175.5|6172.5|6180.2|6177.2|6180.5|6177.5|6175.3|6172.3|0
1680604500000|2023-04-04 10:35:00|6180.3|6177.3|6181.3|6178.3|6182.5|6179.5|6180.2|6177.2|0
1680604800000|2023-04-04 10:40:00|6181.4|6178.4|6182.1|6179.1|6183.4|6180.4|6181.4|6178.4|0
1680605100000|2023-04-04 10:45:00|6182.2|6179.2|6178.5|6175.5|6183|6180|6178.5|6175.5|0
1680605400000|2023-04-04 10:50:00|6178.6|6175.6|6178.5|6175.5|6179|6176|6177.6|6174.6|0
1680605700000|2023-04-04 10:55:00|6178.6|6175.6|6177.4|6174.4|6178.7|6175.7|6177.1|6174.1|0
1680606000000|2023-04-04 11:00:00|6176|6173|6177.4|6174.4|6177.6|6174.6|6173.5|6170.5|0
1680606300000|2023-04-04 11:05:00|6177.5|6174.5|6176|6173|6180.8|6177.8|6175.5|6172.5|0
1680606600000|2023-04-04 11:10:00|6176.2|6173.2|6174.4|6171.4|6176.5|6173.5|6174.3|6171.3|0
1680606900000|2023-04-04 11:15:00|6174.3|6171.3|6173.6|6170.6|6175.2|6172.2|6172|6169|0
1680607200000|2023-04-04 11:20:00|6173.5|6170.5|6176.4|6173.4|6176.7|6173.7|6170.3|6167.3|0
1680607500000|2023-04-04 11:25:00|6176.6|6173.6|6180.2|6177.2|6180.7|6177.7|6176.5|6173.5|0
1680607800000|2023-04-04 11:30:00|6180.6|6177.6|6179.9|6176.9|6181.1|6178.1|6179.6|6176.6|0
1680608100000|2023-04-04 11:35:00|6180|6177|6182.7|6179.7|6183.3|6180.3|6179.8|6176.8|0
1680608400000|2023-04-04 11:40:00|6182.6|6179.6|6179.4|6176.4|6182.6|6179.6|6178.9|6175.9|0
1680608700000|2023-04-04 11:45:00|6179.7|6176.7|6179.2|6176.2|6180.2|6177.2|6178.9|6175.9|0
1680609000000|2023-04-04 11:50:00|6179.3|6176.3|6177.3|6174.3|6179.4|6176.4|6176.9|6173.9|0
1680609300000|2023-04-04 11:55:00|6177.1|6174.1|6178.7|6175.7|6179.6|6176.6|6177.1|6174.1|0
1680609600000|2023-04-04 12:00:00|6178.6|6175.6|6180.6|6177.6|6180.6|6177.6|6177.7|6174.7|0
1680609900000|2023-04-04 12:05:00|6180.5|6177.5|6178|6175|6181.7|6178.7|6177.8|6174.8|0
1680610200000|2023-04-04 12:10:00|6177.9|6174.9|6175.7|6172.7|6177.9|6174.9|6174.6|6171.6|0
1680610500000|2023-04-04 12:15:00|6175.5|6172.5|6174.2|6171.2|6176.2|6173.2|6173.9|6170.9|0
1680610800000|2023-04-04 12:20:00|6174.3|6171.3|6174.8|6171.8|6175.7|6172.7|6174.3|6171.3|0
1680611100000|2023-04-04 12:25:00|6174.7|6171.7|6173.2|6170.2|6175|6172|6172.9|6169.9|0
1680611400000|2023-04-04 12:30:00|6173.3|6170.3|6172|6169|6173.6|6170.6|6172|6169|0
1680611700000|2023-04-04 12:35:00|6171.9|6168.9|6167.1|6164.1|6172.4|6169.4|6167|6164|0
1680612000000|2023-04-04 12:40:00|6167.2|6164.2|6167|6164|6167.9|6164.9|6166.3|6163.3|0
1680612300000|2023-04-04 12:45:00|6166.9|6163.9|6163.7|6160.7|6167|6164|6163.1|6160.1|0
1680612600000|2023-04-04 12:50:00|6163.9|6160.9|6166.5|6163.5|6166.9|6163.9|6162.9|6159.9|0
1680612900000|2023-04-04 12:55:00|6166.4|6163.4|6167.6|6164.6|6169|6166|6166.3|6163.3|0
1680613200000|2023-04-04 13:00:00|6167.9|6164.9|6164.9|6161.9|6168.7|6165.7|6164.3|6161.3|0
1680613500000|2023-04-04 13:05:00|6165|6162|6159.1|6156.1|6165.6|6162.6|6158.5|6155.5|0
1680613800000|2023-04-04 13:10:00|6159.3|6156.3|6157.1|6154.1|6159.9|6156.9|6155.6|6152.6|0
1680614100000|2023-04-04 13:15:00|6157.2|6154.2|6154.6|6151.6|6157.5|6154.5|6152.9|6149.9|0
1680614400000|2023-04-04 13:20:00|6154.7|6151.7|6155.4|6152.4|6156.2|6153.2|6153.4|6150.4|0
1680614700000|2023-04-04 13:25:00|6154.2|6151.2|6155.5|6152.5|6156.7|6153.7|6152.1|6149.1|0
1680615000000|2023-04-04 13:30:00|6157.4|6154.4|6154.1|6152.3|6169.3|6167.5|6151.7|6149.9|0
1680615300000|2023-04-04 13:35:00|6154|6152.2|6155.5|6153.7|6169.6|6167.8|6148.7|6146.9|0
1680615600000|2023-04-04 13:40:00|6155.3|6153.5|6135.8|6134|6159.2|6157.4|6130.1|6128.3|0
1680615900000|2023-04-04 13:45:00|6135|6133.2|6150.9|6149.1|6151.8|6150|6129.4|6127.6|0
1680616200000|2023-04-04 13:50:00|6151.1|6149.3|6164|6162.2|6167.6|6165.8|6150.7|6148.9|0
1680616500000|2023-04-04 13:55:00|6164.1|6162.3|6165.3|6163.5|6171.3|6169.5|6158.1|6156.3|0
1680616800000|2023-04-04 14:00:00|6166.3|6164.5|6185.5|6183.7|6188.3|6186.5|6166.3|6164.5|0
1680617100000|2023-04-04 14:05:00|6185.7|6183.9|6182.4|6180.6|6189.4|6187.6|6176.8|6175|0
1680617400000|2023-04-04 14:10:00|6181.8|6180|6195.3|6193.5|6199.3|6197.5|6178.7|6176.9|0
1680617700000|2023-04-04 14:15:00|6196.3|6194.5|6174.7|6172.9|6198.5|6196.7|6170.1|6168.3|0
1680618000000|2023-04-04 14:20:00|6175.5|6173.7|6151|6149.2|6175.8|6174|6144.8|6143|0
1680618300000|2023-04-04 14:25:00|6150.4|6148.6|6165.5|6163.7|6167|6165.2|6148.4|6146.6|0
1680618600000|2023-04-04 14:30:00|6166.3|6164.5|6173.6|6171.8|6177.3|6175.5|6163.6|6161.8|0
1680618900000|2023-04-04 14:35:00|6173.1|6171.3|6168.4|6166.6|6179|6177.2|6168.1|6166.3|0
1680619200000|2023-04-04 14:40:00|6167.5|6165.7|6163.8|6162|6167.5|6165.7|6153.4|6151.6|0
1680619500000|2023-04-04 14:45:00|6164.9|6163.1|6155.2|6153.4|6165.6|6163.8|6154.9|6153.1|0
1680619800000|2023-04-04 14:50:00|6155.4|6153.6|6166|6164.2|6166.5|6164.7|6152.9|6151.1|0
1680620100000|2023-04-04 14:55:00|6166.1|6164.3|6161.2|6159.4|6170.6|6168.8|6153.4|6151.6|0
1680620400000|2023-04-04 15:00:00|6161|6159.2|6160.6|6158.8|6162.5|6160.7|6151.9|6150.1|0
1680620700000|2023-04-04 15:05:00|6162|6160.2|6142.9|6141.1|6162.4|6160.6|6139.6|6137.8|0
1680621000000|2023-04-04 15:10:00|6142.6|6140.8|6147.1|6145.3|6148.2|6146.4|6134.6|6132.8|0
1680621300000|2023-04-04 15:15:00|6147|6145.2|6131.2|6129.4|6147|6145.2|6125.7|6123.9|0
1680621600000|2023-04-04 15:20:00|6131.1|6129.3|6139.9|6138.1|6141.4|6139.6|6130.1|6128.3|0
1680621900000|2023-04-04 15:25:00|6140|6138.2|6149.3|6147.5|6150.5|6148.7|6139.1|6137.3|0
1680622200000|2023-04-04 15:30:00|6149.2|6147.4|6151.6|6149.8|6154.3|6152.5|6145.9|6144.1|0
1680622500000|2023-04-04 15:35:00|6151.7|6149.9|6147.3|6145.5|6158.9|6157.1|6147.3|6145.5|0
1680622800000|2023-04-04 15:40:00|6147.5|6145.7|6152.6|6150.8|6153.2|6151.4|6144.4|6142.6|0
1680623100000|2023-04-04 15:45:00|6152.7|6150.9|6155|6153.2|6158.9|6157.1|6152.7|6150.9|0
1680623400000|2023-04-04 15:50:00|6154|6152.2|6161.3|6159.5|6162.8|6161|6153|6151.2|0
1680623700000|2023-04-04 15:55:00|6161.7|6159.9|6149.5|6147.7|6162.7|6160.9|6149|6147.2|0
1680624000000|2023-04-04 16:00:00|6151|6149.2|6146.1|6144.3|6155.7|6153.9|6143.9|6142.1|0
1680624300000|2023-04-04 16:05:00|6145.9|6144.1|6125.3|6123.5|6146|6144.2|6123|6121.2|0
1680624600000|2023-04-04 16:10:00|6125.4|6123.6|6128.3|6126.5|6131.8|6130|6121.5|6119.7|0
1680624900000|2023-04-04 16:15:00|6127.2|6125.4|6124.7|6122.9|6128.2|6126.4|6121.1|6119.3|0
1680625200000|2023-04-04 16:20:00|6124.5|6122.7|6136.3|6134.5|6136.4|6134.6|6121|6119.2|0
1680625500000|2023-04-04 16:25:00|6137.2|6135.4|6139.2|6137.4|6141.6|6139.8|6137.2|6135.4|0
1680625800000|2023-04-04 16:30:00|6138.5|6136.7|6136.7|6134.9|6143.3|6141.5|6136.5|6134.7|0
1680626100000|2023-04-04 16:35:00|6136.2|6134.4|6139.1|6137.3|6140.2|6138.4|6133.5|6131.7|0
1680626400000|2023-04-04 16:40:00|6139|6137.2|6149.1|6147.3|6150.2|6148.4|6138.9|6137.1|0
1680626700000|2023-04-04 16:45:00|6149.2|6147.4|6144.9|6143.1|6151.5|6149.7|6143|6141.2|0
1680627000000|2023-04-04 16:50:00|6144.8|6143|6144.1|6142.3|6147.6|6145.8|6142.8|6141|0
1680627300000|2023-04-04 16:55:00|6144.6|6142.8|6146|6144.2|6149.8|6148|6143.8|6142|0
1680627600000|2023-04-04 17:00:00|6146.4|6144.6|6140.9|6139.1|6146.5|6144.7|6137.1|6135.3|0
1680627900000|2023-04-04 17:05:00|6140.8|6139|6138.5|6136.7|6145|6143.2|6137.7|6135.9|0
1680628200000|2023-04-04 17:10:00|6138.4|6136.6|6134.9|6133.1|6138.5|6136.7|6131.5|6129.7|0
1680628500000|2023-04-04 17:15:00|6134.7|6132.9|6144.8|6143|6147|6145.2|6134.6|6132.8|0
1680628800000|2023-04-04 17:20:00|6144.6|6142.8|6150.8|6149|6150.8|6149|6139.5|6137.7|0
1680629100000|2023-04-04 17:25:00|6151.3|6149.5|6151.7|6149.9|6154.7|6152.9|6149.7|6147.9|0
1680629400000|2023-04-04 17:30:00|6151.6|6149.8|6154.9|6153.1|6160|6158.2|6151.4|6149.6|0
1680629700000|2023-04-04 17:35:00|6155.1|6153.3|6158.5|6156.7|6158.5|6156.7|6153.5|6151.7|0
1680630000000|2023-04-04 17:40:00|6158.4|6156.6|6149.6|6147.8|6160.4|6158.6|6148.9|6147.1|0
1680630300000|2023-04-04 17:45:00|6149.4|6147.6|6156|6154.2|6156|6154.2|6143.1|6141.3|0
1680630600000|2023-04-04 17:50:00|6156.1|6154.3|6148.6|6146.8|6157.8|6156|6148.6|6146.8|0
1680630900000|2023-04-04 17:55:00|6148.4|6146.6|6148.7|6146.9|6152.8|6151|6147.1|6145.3|0
1680631200000|2023-04-04 18:00:00|6148.8|6147|6151|6149.2|6155.2|6153.4|6146.5|6144.7|0
1680631500000|2023-04-04 18:05:00|6151.1|6149.3|6149|6147.2|6154.3|6152.5|6147.3|6145.5|0
1680631800000|2023-04-04 18:10:00|6148.8|6147|6151.9|6150.1|6154.9|6153.1|6148.7|6146.9|0
1680632100000|2023-04-04 18:15:00|6152|6150.2|6147.5|6145.7|6152.7|6150.9|6146.2|6144.4|0
1680632400000|2023-04-04 18:20:00|6147.1|6145.3|6137.2|6135.4|6149|6147.2|6136.5|6134.7|0
1680632700000|2023-04-04 18:25:00|6137.6|6135.8|6134.6|6132.8|6139.6|6137.8|6132.6|6130.8|0
1680633000000|2023-04-04 18:30:00|6134.7|6132.9|6131.6|6129.8|6135.7|6133.9|6128.2|6126.4|0
1680633300000|2023-04-04 18:35:00|6131.9|6130.1|6139.1|6137.3|6141.2|6139.4|6130.5|6128.7|0
1680633600000|2023-04-04 18:40:00|6139.2|6137.4|6137.8|6136|6141.5|6139.7|6133.5|6131.7|0
1680633900000|2023-04-04 18:45:00|6137.7|6135.9|6139|6137.2|6140.5|6138.7|6135|6133.2|0
1680634200000|2023-04-04 18:50:00|6139.2|6137.4|6138|6136.2|6141.9|6140.1|6135|6133.2|0
1680634500000|2023-04-04 18:55:00|6137.9|6136.1|6126.2|6124.4|6138.7|6136.9|6121.9|6120.1|0
1680634800000|2023-04-04 19:00:00|6125.7|6123.9|6133.2|6131.4|6133.3|6131.5|6117.6|6115.8|0
1680635100000|2023-04-04 19:05:00|6133.3|6131.5|6129.8|6128|6135.9|6134.1|6129.3|6127.5|0
1680635400000|2023-04-04 19:10:00|6129.7|6127.9|6132.3|6130.5|6132.6|6130.8|6122.2|6120.4|0
1680635700000|2023-04-04 19:15:00|6131.9|6130.1|6129.2|6127.4|6133.4|6131.6|6127.6|6125.8|0
1680636000000|2023-04-04 19:20:00|6129|6127.2|6134.5|6132.7|6137.5|6135.7|6129|6127.2|0
1680636300000|2023-04-04 19:25:00|6134.4|6132.6|6125.4|6123.6|6135.9|6134.1|6125.4|6123.6|0
1680636600000|2023-04-04 19:30:00|6125.5|6123.7|6130.4|6128.6|6134.5|6132.7|6125.5|6123.7|0
1680636900000|2023-04-04 19:35:00|6130.1|6128.3|6133.7|6131.9|6135.3|6133.5|6124.2|6122.4|0
1680637200000|2023-04-04 19:40:00|6134.5|6132.7|6126.5|6124.7|6135.8|6134|6125.9|6124.1|0
1680637500000|2023-04-04 19:45:00|6126.9|6125.1|6128.4|6126.6|6128.4|6126.6|6118.1|6116.3|0
1680637800000|2023-04-04 19:50:00|6128.2|6126.4|6142.9|6141.1|6144.3|6142.5|6128.2|6126.4|0
1680638100000|2023-04-04 19:55:00|6143.9|6142.1|6149.7|6147.9|6151.2|6149.4|6143.3|6141.5|0
1680638400000|2023-04-04 20:00:00|6150.3|6147.3|6152.3|6149.3|6152.5|6149.5|6147.2|6144.2|0
1680638700000|2023-04-04 20:05:00|6152.2|6149.2|6151.4|6148.4|6152.3|6149.3|6150.9|6147.9|0
1680639000000|2023-04-04 20:10:00|6151.3|6148.3|6149.9|6146.9|6151.3|6148.3|6149.8|6146.8|0
1680639300000|2023-04-04 20:15:00|6149.8|6146.8|6151.3|6148.3|6151.3|6148.3|6149.5|6146.5|0
1680639600000|2023-04-04 20:20:00|6151|6148|6151.6|6148.6|6151.7|6148.7|6150.9|6147.9|0
1680639900000|2023-04-04 20:25:00|6151.5|6148.5|6148.8|6145.8|6152.1|6149.1|6148.4|6145.4|0
1680640200000|2023-04-04 20:30:00|6148.7|6145.7|6150.2|6147.2|6150.4|6147.4|6148.3|6145.3|0
1680640500000|2023-04-04 20:35:00|6150.1|6147.1|6150.4|6147.4|6151|6148|6149.7|6146.7|0
1680640800000|2023-04-04 20:40:00|6150.5|6147.5|6150.8|6147.8|6150.8|6147.8|6150.1|6147.1|0
1680641100000|2023-04-04 20:45:00|6150.9|6147.9|6150.5|6147.5|6150.9|6147.9|6150.3|6147.3|0
1680641400000|2023-04-04 20:50:00|6150.6|6147.6|6150.5|6147.5|6151|6148|6150.3|6147.3|0
1680641700000|2023-04-04 20:55:00|6150.3|6147.3|6150.6|6147.6|6150.8|6147.8|6150|6147|0
1680642000000|2023-04-04 21:00:00|6150.7|6147.7|6149.8|6146.8|6150.7|6147.7|6149.8|6146.8|0
1680642300000|2023-04-04 21:05:00|6150|6147|6149.3|6146.3|6150|6147|6149.3|6146.3|0
1680642600000|2023-04-04 21:10:00|6149.1|6146.1|6149.4|6146.4|6149.6|6146.6|6149|6146|0
1680642900000|2023-04-04 21:15:00|6149.2|6146.2|6149|6146|6149.3|6146.3|6148.7|6145.7|0
1680643200000|2023-04-04 21:20:00|6148.9|6145.9|6148.8|6145.8|6149|6146|6148.5|6145.5|0
1680643500000|2023-04-04 21:25:00|6149|6146|6147.6|6144.6|6149|6146|6147.6|6144.6|0
1680643800000|2023-04-04 21:30:00|6147.7|6144.7|6147.5|6144.5|6147.9|6144.9|6147.3|6144.3|0
1680644100000|2023-04-04 21:35:00|6147.4|6144.4|6147.1|6144.1|6147.8|6144.8|6146.6|6143.6|0
1680644400000|2023-04-04 21:40:00|6147.2|6144.2|6147.2|6144.2|6147.5|6144.5|6146.9|6143.9|0
1680644700000|2023-04-04 21:45:00|6147.1|6144.1|6147.3|6144.3|6147.4|6144.4|6146.9|6143.9|0
1680645000000|2023-04-04 21:50:00|6147.2|6144.2|6146|6143|6147.2|6144.2|6146|6143|0
1680645300000|2023-04-04 21:55:00|6145.9|6142.9|6145.8|6142.8|6146.1|6143.1|6145.4|6142.4|0
1680645600000|2023-04-04 22:00:00|6146|6143|6147|6144|6147.4|6144.4|6146|6143|0
1680645900000|2023-04-04 22:05:00|6146.9|6143.9|6147.9|6144.9|6148.2|6145.2|6146.7|6143.7|0
1680646200000|2023-04-04 22:10:00|6148|6145|6147.1|6144.1|6148.3|6145.3|6147.1|6144.1|0
1680646500000|2023-04-04 22:15:00|6147.2|6144.2|6147.6|6144.6|6147.8|6144.8|6146.9|6143.9|0
1680646800000|2023-04-04 22:20:00|6147.7|6144.7|6147.7|6144.7|6148.2|6145.2|6147.6|6144.6|0
1680647100000|2023-04-04 22:25:00|6147.6|6144.6|6148.1|6145.1|6148.2|6145.2|6147.5|6144.5|0
1680647400000|2023-04-04 22:30:00|6148|6145|6149|6146|6149.3|6146.3|6147.6|6144.6|0
1680647700000|2023-04-04 22:35:00|6148.9|6145.9|6149.1|6146.1|6149.6|6146.6|6148.6|6145.6|0
1680648000000|2023-04-04 22:40:00|6149.2|6146.2|6148.2|6145.2|6149.4|6146.4|6148.1|6145.1|0
1680648300000|2023-04-04 22:45:00|6148.1|6145.1|6148.3|6145.3|6148.6|6145.6|6147.9|6144.9|0
1680648600000|2023-04-04 22:50:00|6148.2|6145.2|6148.8|6145.8|6148.9|6145.9|6148.1|6145.1|0
1680648900000|2023-04-04 22:55:00|6148.9|6145.9|6149.5|6146.5|6149.5|6146.5|6148.7|6145.7|0
1680649200000|2023-04-04 23:00:00|6149.4|6146.4|6152.7|6149.7|6152.8|6149.8|6149.4|6146.4|0
1680649500000|2023-04-04 23:05:00|6152.6|6149.6|6152.4|6149.4|6152.9|6149.9|6152|6149|0
1680649800000|2023-04-04 23:10:00|6152.3|6149.3|6152.5|6149.5|6152.7|6149.7|6152.2|6149.2|0
1680650100000|2023-04-04 23:15:00|6152.4|6149.4|6151.3|6148.3|6152.5|6149.5|6151.1|6148.1|0
1680650400000|2023-04-04 23:20:00|6151.2|6148.2|6151.8|6148.8|6152|6149|6150.9|6147.9|0
1680650700000|2023-04-04 23:25:00|6151.7|6148.7|6153.5|6150.5|6153.5|6150.5|6151.7|6148.7|0
1680651000000|2023-04-04 23:30:00|6153.6|6150.6|6155|6152|6155|6152|6153.6|6150.6|0
1680651300000|2023-04-04 23:35:00|6155.1|6152.1|6155.2|6152.2|6155.4|6152.4|6154.6|6151.6|0
1680651600000|2023-04-04 23:40:00|6155.1|6152.1|6156.1|6153.1|6156.3|6153.3|6154.6|6151.6|0
1680651900000|2023-04-04 23:45:00|6156.2|6153.2|6159.6|6156.6|6159.6|6156.6|6155.9|6152.9|0
1680652200000|2023-04-04 23:50:00|6159.7|6156.7|6158.3|6155.3|6159.7|6156.7|6157|6154|0
1680652500000|2023-04-04 23:55:00|6158.4|6155.4|6159.2|6154.2|6159.5|6155.6|6157.6|6154.2|0
1680652800000|2023-04-05 00:00:00|6159.1|6154.1|6161.2|6156.2|6162.1|6157.1|6158.5|6153.5|0
1680653100000|2023-04-05 00:05:00|6161.1|6156.1|6159|6154|6162.2|6157.2|6158.6|6153.6|0
1680653400000|2023-04-05 00:10:00|6159.2|6154.2|6160|6155|6161.3|6156.3|6158.6|6153.6|0
1680653700000|2023-04-05 00:15:00|6159.9|6154.9|6160.1|6155.1|6160.6|6155.6|6159.2|6154.2|0
1680654000000|2023-04-05 00:20:00|6160|6155|6158.4|6153.4|6160.2|6155.2|6157.7|6152.7|0
1680654300000|2023-04-05 00:25:00|6158.2|6153.2|6157.8|6152.8|6159.8|6154.8|6157.7|6152.7|0
1680654600000|2023-04-05 00:30:00|6157.7|6152.7|6159.1|6154.1|6159.7|6154.7|6157.7|6152.7|0
1680654900000|2023-04-05 00:35:00|6159|6154|6159|6154|6160.8|6155.8|6158.9|6153.9|0
1680655200000|2023-04-05 00:40:00|6159.1|6154.1|6159.2|6154.2|6159.9|6154.9|6158.9|6153.9|0
1680655500000|2023-04-05 00:45:00|6159.1|6154.1|6157.2|6152.2|6159.6|6154.6|6157|6152|0
1680655800000|2023-04-05 00:50:00|6157.3|6152.3|6154.8|6149.8|6157.8|6152.8|6154.8|6149.8|0
1680656100000|2023-04-05 00:55:00|6154.9|6149.9|6155.5|6150.5|6156.7|6151.7|6154.4|6149.4|0
1680656400000|2023-04-05 01:00:00|6155.6|6150.6|6156.5|6151.5|6156.8|6151.8|6154.2|6149.2|0
1680656700000|2023-04-05 01:05:00|6156.6|6151.6|6158.3|6153.3|6159.4|6154.4|6156.2|6151.2|0
1680657000000|2023-04-05 01:10:00|6158.1|6153.1|6158|6153|6159.3|6154.3|6157.5|6152.5|0
1680657300000|2023-04-05 01:15:00|6158.1|6153.1|6157.8|6152.8|6159|6154|6157.8|6152.8|0
1680657600000|2023-04-05 01:20:00|6158.1|6153.1|6157.6|6152.6|6158.1|6153.1|6156.9|6151.9|0
1680657900000|2023-04-05 01:25:00|6157.5|6152.5|6154.8|6149.8|6157.6|6152.6|6154.5|6149.5|0
1680658200000|2023-04-05 01:30:00|6154.7|6149.7|6154.8|6149.8|6155.4|6150.4|6154.5|6149.5|0
1680658500000|2023-04-05 01:35:00|6154.9|6149.9|6156.4|6151.4|6156.6|6151.6|6154.8|6149.8|0
1680658800000|2023-04-05 01:40:00|6156.5|6151.5|6156.4|6151.4|6157|6152|6156|6151|0
1680659100000|2023-04-05 01:45:00|6156.5|6151.5|6153.6|6148.6|6157.1|6152.1|6152|6147|0
1680659400000|2023-04-05 01:50:00|6153.7|6148.7|6152.4|6147.4|6153.9|6148.9|6151.8|6146.8|0
1680659700000|2023-04-05 01:55:00|6152.5|6147.5|6151.4|6146.4|6153.5|6148.5|6151.4|6146.4|0
1680660000000|2023-04-05 02:00:00|6151.3|6146.3|6152.8|6147.8|6153.3|6148.3|6151|6146|0
1680660300000|2023-04-05 02:05:00|6152.9|6147.9|6153.3|6148.3|6154.6|6149.6|6152.7|6147.7|0
1680660600000|2023-04-05 02:10:00|6153.4|6148.4|6154.7|6149.7|6155.5|6150.5|6153.4|6148.4|0
1680660900000|2023-04-05 02:15:00|6154.5|6149.5|6154.2|6149.2|6154.5|6149.5|6153.2|6148.2|0
1680661200000|2023-04-05 02:20:00|6154.1|6149.1|6153.8|6148.8|6154.5|6149.5|6153.6|6148.6|0
1680661500000|2023-04-05 02:25:00|6153.9|6148.9|6154.2|6149.2|6154.2|6149.2|6153.1|6148.1|0
1680661800000|2023-04-05 02:30:00|6154.1|6149.1|6155.5|6150.5|6156.5|6151.5|6154|6149|0
1680662100000|2023-04-05 02:35:00|6155.4|6150.4|6156.5|6151.5|6157.2|6152.2|6154.9|6149.9|0
1680662400000|2023-04-05 02:40:00|6156.4|6151.4|6156.7|6151.7|6157.4|6152.4|6156.1|6151.1|0
1680662700000|2023-04-05 02:45:00|6156.6|6151.6|6155.7|6150.7|6157.1|6152.1|6155.4|6150.4|0
1680663000000|2023-04-05 02:50:00|6155.6|6150.6|6155.9|6150.9|6156.3|6151.3|6155.1|6150.1|0
1680663300000|2023-04-05 02:55:00|6155.8|6150.8|6157|6152|6157.5|6152.5|6155.8|6150.8|0
1680663600000|2023-04-05 03:00:00|6157.1|6152.1|6157|6152|6157.7|6152.7|6156.3|6151.3|0
1680663900000|2023-04-05 03:05:00|6157.1|6152.1|6156.7|6151.7|6157.3|6152.3|6156.4|6151.4|0
1680664200000|2023-04-05 03:10:00|6156.8|6151.8|6156.8|6151.8|6157.4|6152.4|6156.3|6151.3|0
1680664500000|2023-04-05 03:15:00|6156.7|6151.7|6155.8|6150.8|6156.9|6151.9|6155.4|6150.4|0
1680664800000|2023-04-05 03:20:00|6155.9|6150.9|6156.9|6151.9|6157.3|6152.3|6155.8|6150.8|0
1680665100000|2023-04-05 03:25:00|6156.8|6151.8|6156.9|6151.9|6157.6|6152.6|6156.6|6151.6|0
1680665400000|2023-04-05 03:30:00|6157|6152|6154.4|6149.4|6157|6152|6154.2|6149.2|0
1680665700000|2023-04-05 03:35:00|6154.2|6149.2|6155.3|6150.3|6155.5|6150.5|6154.2|6149.2|0
1680666000000|2023-04-05 03:40:00|6155.2|6150.2|6155|6150|6156|6151|6154.7|6149.7|0
1680666300000|2023-04-05 03:45:00|6155.1|6150.1|6153.1|6148.1|6155.1|6150.1|6152.6|6147.6|0
1680666600000|2023-04-05 03:50:00|6153|6148|6152.7|6147.7|6153.7|6148.7|6152.2|6147.2|0
1680666900000|2023-04-05 03:55:00|6152.6|6147.6|6152.6|6147.6|6153.1|6148.1|6151.9|6146.9|0
1680667200000|2023-04-05 04:00:00|6152.5|6147.5|6151.7|6146.7|6152.8|6147.8|6150.4|6145.4|0
1680667500000|2023-04-05 04:05:00|6151.6|6146.6|6151|6146|6151.9|6146.9|6149.7|6144.7|0
1680667800000|2023-04-05 04:10:00|6150.9|6145.9|6149.8|6144.8|6151.4|6146.4|6149.2|6144.2|0
1680668100000|2023-04-05 04:15:00|6149.7|6144.7|6149.4|6144.4|6150.5|6145.5|6149.3|6144.3|0
1680668400000|2023-04-05 04:20:00|6149.3|6144.3|6148.8|6143.8|6149.7|6144.7|6148.2|6143.2|0
1680668700000|2023-04-05 04:25:00|6148.7|6143.7|6147.9|6142.9|6149.6|6144.6|6147.8|6142.8|0
1680669000000|2023-04-05 04:30:00|6147.8|6142.8|6148.1|6143.1|6148.6|6143.6|6146.5|6141.5|0
1680669300000|2023-04-05 04:35:00|6148.2|6143.2|6147.6|6142.6|6148.5|6143.5|6146.8|6141.8|0
1680669600000|2023-04-05 04:40:00|6147.5|6142.5|6148.6|6143.6|6149.1|6144.1|6147.5|6142.5|0
1680669900000|2023-04-05 04:45:00|6148.4|6143.4|6148|6143|6148.9|6143.9|6147.8|6142.8|0
1680670200000|2023-04-05 04:50:00|6147.9|6142.9|6148|6143|6148.4|6143.4|6146.9|6141.9|0
1680670500000|2023-04-05 04:55:00|6147.9|6142.9|6149|6144|6149.8|6144.8|6147.9|6142.9|0
1680670800000|2023-04-05 05:00:00|6148.8|6143.8|6148.1|6143.1|6150.2|6145.2|6148|6143|0
1680671100000|2023-04-05 05:05:00|6148|6143|6148.5|6143.5|6148.6|6143.6|6147.1|6142.1|0
1680671400000|2023-04-05 05:10:00|6148.6|6143.6|6148.1|6143.1|6149|6144|6147.9|6142.9|0
1680671700000|2023-04-05 05:15:00|6148|6143|6148.2|6143.2|6148.7|6143.7|6147.3|6142.3|0
1680672000000|2023-04-05 05:20:00|6148.1|6143.1|6148.7|6143.7|6148.8|6143.8|6147.8|6142.8|0
1680672300000|2023-04-05 05:25:00|6148.8|6143.8|6149|6144|6150.1|6145.1|6148.6|6143.6|0
1680672600000|2023-04-05 05:30:00|6149.1|6144.1|6146.8|6141.8|6149.2|6144.2|6146.2|6141.2|0
1680672900000|2023-04-05 05:35:00|6146.7|6141.7|6147.9|6142.9|6148.7|6143.7|6146.6|6141.6|0
1680673200000|2023-04-05 05:40:00|6148|6143|6148|6143|6150|6145|6148|6143|0
1680673500000|2023-04-05 05:45:00|6148.1|6143.1|6148.6|6143.6|6149.2|6144.2|6148|6143|0
1680673800000|2023-04-05 05:50:00|6148.8|6143.8|6149.5|6144.5|6149.9|6144.9|6148.7|6143.7|0
1680674100000|2023-04-05 05:55:00|6149.8|6144.8|6149.3|6144.3|6150.2|6145.2|6148.2|6143.2|0
1680674400000|2023-04-05 06:00:00|6149.2|6144.2|6144.9|6139.9|6149.8|6144.8|6144.7|6139.7|0
1680674700000|2023-04-05 06:05:00|6144.8|6139.8|6145.7|6140.7|6145.9|6140.9|6141.6|6136.6|0
1680675000000|2023-04-05 06:10:00|6145.5|6140.5|6148|6143|6148.2|6143.2|6145|6140|0
1680675300000|2023-04-05 06:15:00|6147.9|6142.9|6151|6146|6152.2|6147.2|6147.2|6142.2|0
1680675600000|2023-04-05 06:20:00|6150.9|6145.9|6151.6|6146.6|6151.9|6146.9|6149.1|6144.1|0
1680675900000|2023-04-05 06:25:00|6151.5|6146.5|6151|6146|6153.4|6148.4|6150.8|6145.8|0
1680676200000|2023-04-05 06:30:00|6151.1|6146.1|6152.6|6147.6|6152.7|6147.7|6150.8|6145.8|0
1680676500000|2023-04-05 06:35:00|6152.5|6147.5|6154|6149|6154.8|6149.8|6152.5|6147.5|0
1680676800000|2023-04-05 06:40:00|6153.9|6148.9|6152.8|6147.8|6154.2|6149.2|6151.7|6146.7|0
1680677100000|2023-04-05 06:45:00|6152.7|6147.7|6153.7|6148.7|6154.1|6149.1|6151.4|6146.4|0
1680677400000|2023-04-05 06:50:00|6153.4|6148.4|6152.4|6147.4|6153.7|6148.7|6152.2|6147.2|0
1680677700000|2023-04-05 06:55:00|6152.3|6147.3|6153.2|6148.2|6153.7|6148.7|6151.9|6146.9|0
1680678000000|2023-04-05 07:00:00|6153.4|6148.4|6153.8|6148.8|6154.2|6149.2|6149.8|6144.8|0
1680678300000|2023-04-05 07:05:00|6153.6|6148.6|6151.4|6146.4|6153.9|6148.9|6150.7|6145.7|0
1680678600000|2023-04-05 07:10:00|6151.2|6146.2|6150|6145|6152.7|6147.7|6148|6143|0
1680678900000|2023-04-05 07:15:00|6149.9|6144.9|6154.4|6149.4|6154.4|6149.4|6149.9|6144.9|0
1680679200000|2023-04-05 07:20:00|6154.3|6149.3|6147.8|6142.8|6154.4|6149.4|6147.2|6142.2|0
1680679500000|2023-04-05 07:25:00|6147.5|6142.5|6145.9|6140.9|6149.4|6144.4|6143.9|6138.9|0
1680679800000|2023-04-05 07:30:00|6146|6141|6150|6145|6150.2|6145.2|6143.1|6138.1|0
1680680100000|2023-04-05 07:35:00|6149.9|6144.9|6146.6|6141.6|6151.6|6146.6|6146.3|6141.3|0
1680680400000|2023-04-05 07:40:00|6146.5|6141.5|6138.2|6133.2|6146.9|6141.9|6138.1|6133.1|0
1680680700000|2023-04-05 07:45:00|6138.1|6133.1|6141.3|6136.3|6141.8|6136.8|6137.1|6132.1|0
1680681000000|2023-04-05 07:50:00|6141.1|6136.1|6139.6|6134.6|6143.1|6138.1|6138.8|6133.8|0
1680681300000|2023-04-05 07:55:00|6139.5|6134.5|6140.4|6135.4|6142.1|6137.1|6139.4|6134.4|0
1680681600000|2023-04-05 08:00:00|6140.3|6135.3|6136.1|6133.1|6140.6|6137.1|6136.1|6133.1|0
1680681900000|2023-04-05 08:05:00|6136|6133|6134.3|6131.3|6138.9|6135.9|6133.7|6130.7|0
1680682200000|2023-04-05 08:10:00|6134.4|6131.4|6136.6|6133.6|6137.2|6134.2|6132.7|6129.7|0
1680682500000|2023-04-05 08:15:00|6135.8|6132.8|6131.2|6128.2|6136.6|6133.6|6128.7|6125.7|0
1680682800000|2023-04-05 08:20:00|6131.3|6128.3|6134.9|6131.9|6135.2|6132.2|6130.9|6127.9|0
1680683100000|2023-04-05 08:25:00|6134.6|6131.6|6127.2|6124.2|6134.6|6131.6|6127|6124|0
1680683400000|2023-04-05 08:30:00|6127.3|6124.3|6125.8|6122.8|6127.3|6124.3|6123.1|6120.1|0
1680683700000|2023-04-05 08:35:00|6125.1|6122.1|6121.7|6118.7|6125.4|6122.4|6121.4|6118.4|0
1680684000000|2023-04-05 08:40:00|6122.2|6119.2|6121.8|6118.8|6123.9|6120.9|6121.4|6118.4|0
1680684300000|2023-04-05 08:45:00|6122|6119|6119.9|6116.9|6122.1|6119.1|6118|6115|0
1680684600000|2023-04-05 08:50:00|6119.8|6116.8|6124|6121|6124.2|6121.2|6119.3|6116.3|0
1680684900000|2023-04-05 08:55:00|6124.1|6121.1|6122.2|6119.2|6125.1|6122.1|6121.7|6118.7|0
1680685200000|2023-04-05 09:00:00|6122.1|6119.1|6123.9|6120.9|6123.9|6120.9|6121.7|6118.7|0
1680685500000|2023-04-05 09:05:00|6123.8|6120.8|6126.4|6123.4|6127.6|6124.6|6123.8|6120.8|0
1680685800000|2023-04-05 09:10:00|6126.3|6123.3|6126.1|6123.1|6126.7|6123.7|6125.7|6122.7|0
1680686100000|2023-04-05 09:15:00|6126.4|6123.4|6125.2|6122.2|6127|6124|6125.2|6122.2|0
1680686400000|2023-04-05 09:20:00|6125.4|6122.4|6123.7|6120.7|6125.4|6122.4|6123.7|6120.7|0
1680686700000|2023-04-05 09:25:00|6123.3|6120.3|6123.6|6120.6|6123.8|6120.8|6122.6|6119.6|0
1680687000000|2023-04-05 09:30:00|6124|6121|6123.8|6120.8|6124|6121|6122.3|6119.3|0
1680687300000|2023-04-05 09:35:00|6123.5|6120.5|6123.8|6120.8|6124.1|6121.1|6123.5|6120.5|0
1680687600000|2023-04-05 09:40:00|6123.6|6120.6|6124.3|6121.3|6124.9|6121.9|6123.5|6120.5|0
1680687900000|2023-04-05 09:45:00|6124.4|6121.4|6125.5|6122.5|6126.2|6123.2|6124.3|6121.3|0
1680688200000|2023-04-05 09:50:00|6125.7|6122.7|6124.4|6121.4|6125.8|6122.8|6123.5|6120.5|0
1680688500000|2023-04-05 09:55:00|6124.3|6121.3|6125.4|6122.4|6125.4|6122.4|6124.1|6121.1|0
1680688800000|2023-04-05 10:00:00|6125.5|6122.5|6127.1|6124.1|6127.1|6124.1|6125.4|6122.4|0
1680689100000|2023-04-05 10:05:00|6127|6124|6126.2|6123.2|6127.1|6124.1|6125.4|6122.4|0
1680689400000|2023-04-05 10:10:00|6126.1|6123.1|6124.8|6121.8|6126.4|6123.4|6124.8|6121.8|0
1680689700000|2023-04-05 10:15:00|6125.1|6122.1|6125.6|6122.6|6126.2|6123.2|6125.1|6122.1|0
1680690000000|2023-04-05 10:20:00|6125.7|6122.7|6126.1|6123.1|6126.1|6123.1|6125.1|6122.1|0
1680690300000|2023-04-05 10:25:00|6126|6123|6125.6|6122.6|6126.1|6123.1|6124.5|6121.5|0
1680690600000|2023-04-05 10:30:00|6125.8|6122.8|6125.2|6122.2|6126.3|6123.3|6124.9|6121.9|0
1680690900000|2023-04-05 10:35:00|6125.5|6122.5|6124.8|6121.8|6125.7|6122.7|6124.8|6121.8|0
1680691200000|2023-04-05 10:40:00|6125|6122|6128|6125|6128|6125|6124.8|6121.8|0
1680691500000|2023-04-05 10:45:00|6128.1|6125.1|6129.6|6126.6|6129.7|6126.7|6127.5|6124.5|0
1680691800000|2023-04-05 10:50:00|6129.8|6126.8|6130.7|6127.7|6131.7|6128.7|6129.5|6126.5|0
1680692100000|2023-04-05 10:55:00|6130.8|6127.8|6131.1|6128.1|6131.1|6128.1|6129.6|6126.6|0
1680692400000|2023-04-05 11:00:00|6131.9|6128.9|6133.4|6130.4|6136|6133|6130.5|6127.5|0
1680692700000|2023-04-05 11:05:00|6133.6|6130.6|6132.2|6129.2|6135.2|6132.2|6131.4|6128.4|0
1680693000000|2023-04-05 11:10:00|6132.6|6129.6|6134.9|6131.9|6134.9|6131.9|6131|6128|0
1680693300000|2023-04-05 11:15:00|6134.7|6131.7|6137.6|6134.6|6137.6|6134.6|6132.9|6129.9|0
1680693600000|2023-04-05 11:20:00|6137.7|6134.7|6139.9|6136.9|6140.1|6137.1|6136.1|6133.1|0
1680693900000|2023-04-05 11:25:00|6140|6137|6139.7|6136.7|6142.3|6139.3|6139.3|6136.3|0
1680694200000|2023-04-05 11:30:00|6139.8|6136.8|6140.5|6137.5|6142.5|6139.5|6139.6|6136.6|0
1680694500000|2023-04-05 11:35:00|6140.4|6137.4|6139.7|6136.7|6142.1|6139.1|6139.7|6136.7|0
1680694800000|2023-04-05 11:40:00|6139.8|6136.8|6138.2|6135.2|6139.8|6136.8|6135.9|6132.9|0
1680695100000|2023-04-05 11:45:00|6138.1|6135.1|6142.1|6139.1|6143.2|6140.2|6138.1|6135.1|0
1680695400000|2023-04-05 11:50:00|6142.3|6139.3|6139.3|6136.3|6142.4|6139.4|6139|6136|0
1680695700000|2023-04-05 11:55:00|6139.4|6136.4|6136.4|6133.4|6139.9|6136.9|6136.4|6133.4|0
1680696000000|2023-04-05 12:00:00|6136.6|6133.6|6139.3|6136.3|6140.4|6137.4|6136.6|6133.6|0
1680696300000|2023-04-05 12:05:00|6139.5|6136.5|6140.1|6137.1|6140.5|6137.5|6137.8|6134.8|0
1680696600000|2023-04-05 12:10:00|6140.2|6137.2|6137.4|6134.4|6140.3|6137.3|6136.3|6133.3|0
1680696900000|2023-04-05 12:15:00|6137.2|6134.2|6140.6|6137.6|6141.3|6138.3|6133.4|6130.4|0
1680697200000|2023-04-05 12:20:00|6140.5|6137.5|6148.4|6145.4|6150.8|6147.8|6140.5|6137.5|0
1680697500000|2023-04-05 12:25:00|6148.6|6145.6|6140.1|6137.1|6150.8|6147.8|6138|6135|0
1680697800000|2023-04-05 12:30:00|6140|6137|6130|6127|6142.9|6139.9|6129.6|6126.6|0
1680698100000|2023-04-05 12:35:00|6129.3|6126.3|6128|6125|6131.2|6128.2|6127.7|6124.7|0
1680698400000|2023-04-05 12:40:00|6127.8|6124.8|6133|6130|6134.7|6131.7|6127.2|6124.2|0
1680698700000|2023-04-05 12:45:00|6133.2|6130.2|6130.8|6127.8|6133.7|6130.7|6128.4|6125.4|0
1680699000000|2023-04-05 12:50:00|6130.9|6127.9|6125.1|6122.1|6131.5|6128.5|6124|6121|0
1680699300000|2023-04-05 12:55:00|6124.8|6121.8|6127.3|6124.3|6129.2|6126.2|6124.7|6121.7|0
1680699600000|2023-04-05 13:00:00|6127.2|6124.2|6126.5|6123.5|6131.9|6128.9|6126.3|6123.3|0
1680699900000|2023-04-05 13:05:00|6126.6|6123.6|6126.5|6123.5|6128.5|6125.5|6124.6|6121.6|0
1680700200000|2023-04-05 13:10:00|6126.3|6123.3|6126.1|6123.1|6126.3|6123.3|6122.4|6119.4|0
1680700500000|2023-04-05 13:15:00|6126|6123|6119.8|6116.8|6126.2|6123.2|6119.8|6116.8|0
1680700800000|2023-04-05 13:20:00|6119.9|6116.9|6120.6|6117.6|6121.1|6118.1|6119.2|6116.2|0
1680701100000|2023-04-05 13:25:00|6116.4|6113.4|6111.6|6108.6|6116.5|6113.5|6109.8|6106.8|0
1680701400000|2023-04-05 13:30:00|6111.8|6108.8|6098.7|6096.9|6114.8|6113|6092.6|6090.8|0
1680701700000|2023-04-05 13:35:00|6099.1|6097.3|6084.4|6082.6|6099.4|6097.6|6078.9|6077.1|0
1680702000000|2023-04-05 13:40:00|6084.2|6082.4|6076.2|6074.4|6087.9|6086.1|6072|6070.2|0
1680702300000|2023-04-05 13:45:00|6075.4|6073.6|6059.4|6057.6|6080.6|6078.8|6055.7|6053.9|0
1680702600000|2023-04-05 13:50:00|6060.9|6059.1|6061.5|6059.7|6069|6067.2|6050.7|6048.9|0
1680702900000|2023-04-05 13:55:00|6061|6059.2|6066.9|6065.1|6070.2|6068.4|6057|6055.2|0
1680703200000|2023-04-05 14:00:00|6071.7|6069.9|6050.9|6049.1|6080.9|6079.1|6050.9|6049.1|0
1680703500000|2023-04-05 14:05:00|6051|6049.2|6045|6043.2|6055.4|6053.6|6041.6|6039.8|0
1680703800000|2023-04-05 14:10:00|6045.1|6043.3|6046.5|6044.7|6047.9|6046.1|6037.7|6035.9|0
1680704100000|2023-04-05 14:15:00|6046.7|6044.9|6034.6|6032.8|6051.2|6049.4|6034|6032.2|0
1680704400000|2023-04-05 14:20:00|6035.4|6033.6|6048.3|6046.5|6050|6048.2|6034.6|6032.8|0
1680704700000|2023-04-05 14:25:00|6048|6046.2|6024.9|6023.1|6048|6046.2|6023.9|6022.1|0
1680705000000|2023-04-05 14:30:00|6024|6022.2|6020.4|6018.6|6032|6030.2|6018.3|6016.5|0
1680705300000|2023-04-05 14:35:00|6020.3|6018.5|6017.2|6015.4|6021.8|6020|6011.2|6009.4|0
1680705600000|2023-04-05 14:40:00|6016.7|6014.9|5994.6|5992.8|6016.7|6014.9|5994.6|5992.8|0
1680705900000|2023-04-05 14:45:00|5994.5|5992.7|5993.3|5991.5|5999.6|5997.8|5991.8|5990|0
1680706200000|2023-04-05 14:50:00|5993.1|5991.3|5988.2|5986.4|5995.6|5993.8|5984|5982.2|0
1680706500000|2023-04-05 14:55:00|5988.5|5986.7|5968.9|5967.1|5989.9|5988.1|5968.9|5967.1|0
1680706800000|2023-04-05 15:00:00|5969.1|5967.3|5968.6|5966.8|5971.2|5969.4|5960.8|5959|0
1680707100000|2023-04-05 15:05:00|5968.7|5966.9|5970.9|5969.1|5973.3|5971.5|5966.6|5964.8|0
1680707400000|2023-04-05 15:10:00|5970.8|5969|5972.9|5971.1|5978.9|5977.1|5968.7|5966.9|0
1680707700000|2023-04-05 15:15:00|5972.5|5970.7|5972.8|5971|5977.2|5975.4|5970|5968.2|0
1680708000000|2023-04-05 15:20:00|5972.7|5970.9|5981.7|5979.9|5982.2|5980.4|5969.5|5967.7|0
1680708300000|2023-04-05 15:25:00|5981.4|5979.6|5978.9|5977.1|5984.2|5982.4|5973.9|5972.1|0
1680708600000|2023-04-05 15:30:00|5979.1|5977.3|5988.8|5987|5993.1|5991.3|5977.5|5975.7|0
1680708900000|2023-04-05 15:35:00|5988.7|5986.9|5987.3|5985.5|5992.1|5990.3|5983.8|5982|0
1680709200000|2023-04-05 15:40:00|5988.7|5986.9|5982.9|5981.1|5989.6|5987.8|5978.2|5976.4|0
1680709500000|2023-04-05 15:45:00|5982.8|5981|5983.5|5981.7|5989.2|5987.4|5979|5977.2|0
1680709800000|2023-04-05 15:50:00|5983.3|5981.5|5977.1|5975.3|5987.6|5985.8|5977.1|5975.3|0
1680710100000|2023-04-05 15:55:00|5977|5975.2|5987.3|5985.5|5988.9|5987.1|5977|5975.2|0
1680710400000|2023-04-05 16:00:00|5987.6|5985.8|5980.2|5978.4|5988.9|5987.1|5980.2|5978.4|0
1680710700000|2023-04-05 16:05:00|5980.1|5978.3|5972|5970.2|5980.5|5978.7|5971.4|5969.6|0
1680711000000|2023-04-05 16:10:00|5971.8|5970|5973.3|5971.5|5979.5|5977.7|5971.8|5970|0
1680711300000|2023-04-05 16:15:00|5973.5|5971.7|5980.5|5978.7|5980.6|5978.8|5966.3|5964.5|0
1680711600000|2023-04-05 16:20:00|5980.7|5978.9|5979.4|5977.6|5981.9|5980.1|5975.6|5973.8|0
1680711900000|2023-04-05 16:25:00|5979.6|5977.8|5972.3|5970.5|5979.6|5977.8|5967|5965.2|0
1680712200000|2023-04-05 16:30:00|5972.2|5970.4|5966.3|5964.5|5972.2|5970.4|5964.6|5962.8|0
1680712500000|2023-04-05 16:35:00|5966.2|5964.4|5973.9|5972.1|5976.3|5974.5|5966.2|5964.4|0
1680712800000|2023-04-05 16:40:00|5973.6|5971.8|5976.7|5974.9|5977.6|5975.8|5971.8|5970|0
1680713100000|2023-04-05 16:45:00|5976.5|5974.7|5970.8|5969|5976.7|5974.9|5970.3|5968.5|0
1680713400000|2023-04-05 16:50:00|5970.1|5968.3|5976|5974.2|5977.1|5975.3|5967.6|5965.8|0
1680713700000|2023-04-05 16:55:00|5975.9|5974.1|5976.3|5974.5|5982.2|5980.4|5975|5973.2|0
1680714000000|2023-04-05 17:00:00|5976.2|5974.4|5975.2|5973.4|5977.5|5975.7|5969.6|5967.8|0
1680714300000|2023-04-05 17:05:00|5975.9|5974.1|5976.3|5974.5|5982.1|5980.3|5975.9|5974.1|0
1680714600000|2023-04-05 17:10:00|5976|5974.2|5979.6|5977.8|5982.5|5980.7|5975.2|5973.4|0
1680714900000|2023-04-05 17:15:00|5980.1|5978.3|5990.9|5989.1|5990.9|5989.1|5980.1|5978.3|0
1680715200000|2023-04-05 17:20:00|5990.7|5988.9|5986|5984.2|5991.7|5989.9|5983.2|5981.4|0
1680715500000|2023-04-05 17:25:00|5987.3|5985.5|5986.1|5984.3|5993.4|5991.6|5986.1|5984.3|0
1680715800000|2023-04-05 17:30:00|5985.8|5984|5991.5|5989.7|5994.1|5992.3|5985.8|5984|0
1680716100000|2023-04-05 17:35:00|5991.4|5989.6|5997.2|5995.4|5999.6|5997.8|5987.7|5985.9|0
1680716400000|2023-04-05 17:40:00|5997.8|5996|5997.6|5995.8|6001.7|5999.9|5994.4|5992.6|0
1680716700000|2023-04-05 17:45:00|5997.4|5995.6|5994.5|5992.7|6000|5998.2|5993|5991.2|0
1680717000000|2023-04-05 17:50:00|5994.6|5992.8|5997.6|5995.8|6001.8|6000|5994.6|5992.8|0
1680717300000|2023-04-05 17:55:00|5997.5|5995.7|6001.8|6000|6003|6001.2|5996.4|5994.6|0
1680717600000|2023-04-05 18:00:00|6001.9|6000.1|6005.6|6003.8|6007.6|6005.8|5999.1|5997.3|0
1680717900000|2023-04-05 18:05:00|6005.7|6003.9|6001.8|6000|6011.6|6009.8|6001.5|5999.7|0
1680718200000|2023-04-05 18:10:00|6001.9|6000.1|6001.3|5999.5|6004.2|6002.4|5998|5996.2|0
1680718500000|2023-04-05 18:15:00|6001.4|5999.6|6005.3|6003.5|6008|6006.2|6001.4|5999.6|0
1680718800000|2023-04-05 18:20:00|6005.2|6003.4|5998.7|5996.9|6005.3|6003.5|5997.6|5995.8|0
1680719100000|2023-04-05 18:25:00|5999.1|5997.3|5994.4|5992.6|6001.6|5999.8|5993.6|5991.8|0
1680719400000|2023-04-05 18:30:00|5994.5|5992.7|6002.9|6001.1|6004.6|6002.8|5993.8|5992|0
1680719700000|2023-04-05 18:35:00|6003|6001.2|6010.9|6009.1|6014.6|6012.8|6001.9|6000.1|0
1680720000000|2023-04-05 18:40:00|6011.5|6009.7|6006.9|6005.1|6014.8|6013|6005|6003.2|0
1680720300000|2023-04-05 18:45:00|6007.5|6005.7|6013.9|6012.1|6018.6|6016.8|6007.5|6005.7|0
1680720600000|2023-04-05 18:50:00|6013.6|6011.8|6011|6009.2|6015.9|6014.1|6009.5|6007.7|0
1680720900000|2023-04-05 18:55:00|6011.3|6009.5|6007.6|6005.8|6011.3|6009.5|6006.7|6004.9|0
1680721200000|2023-04-05 19:00:00|6006.5|6004.7|6000.9|5999.1|6007.2|6005.4|5998.1|5996.3|0
1680721500000|2023-04-05 19:05:00|6001.2|5999.4|5988.9|5987.1|6004.4|6002.6|5988.5|5986.7|0
1680721800000|2023-04-05 19:10:00|5989.1|5987.3|5981.4|5979.6|5989.5|5987.7|5981.4|5979.6|0
1680722100000|2023-04-05 19:15:00|5981.9|5980.1|5982.3|5980.5|5986.2|5984.4|5980.9|5979.1|0
1680722400000|2023-04-05 19:20:00|5982.4|5980.6|5987.3|5985.5|5989.5|5987.7|5981.1|5979.3|0
1680722700000|2023-04-05 19:25:00|5987.2|5985.4|5984.1|5982.3|5994.8|5993|5983.2|5981.4|0
1680723000000|2023-04-05 19:30:00|5984.2|5982.4|5988.5|5986.7|5989.6|5987.8|5982.5|5980.7|0
1680723300000|2023-04-05 19:35:00|5988.6|5986.8|5990.2|5988.4|5998.3|5996.5|5988.6|5986.8|0
1680723600000|2023-04-05 19:40:00|5989.5|5987.7|6004.3|6002.5|6004.4|6002.6|5985.3|5983.5|0
1680723900000|2023-04-05 19:45:00|6005.1|6003.3|6000.3|5998.5|6006.3|6004.5|5998.6|5996.8|0
1680724200000|2023-04-05 19:50:00|6000.9|5999.1|6013.2|6011.4|6014|6012.2|6000.9|5999.1|0
1680724500000|2023-04-05 19:55:00|6013.3|6011.5|6008.3|6006.5|6015.6|6013.8|6006.5|6004.7|0
1680724800000|2023-04-05 20:00:00|6008.9|6005.9|6005.8|6002.8|6008.9|6005.9|6004.3|6001.3|0
1680725100000|2023-04-05 20:05:00|6006|6003|6006.9|6003.9|6007.3|6004.3|6005.4|6002.4|0
1680725400000|2023-04-05 20:10:00|6007|6004|6005.2|6002.2|6007|6004|6004.5|6001.5|0
1680725700000|2023-04-05 20:15:00|6005.1|6002.1|6003.8|6000.8|6005.3|6002.3|6003.5|6000.5|0
1680726000000|2023-04-05 20:20:00|6004|6001|6005|6002|6005.1|6002.1|6004|6001|0
1680726300000|2023-04-05 20:25:00|6005.1|6002.1|6004.8|6001.8|6005.4|6002.4|6004|6001|0
1680726600000|2023-04-05 20:30:00|6004.9|6001.9|6004.2|6001.2|6005.4|6002.4|6003.9|6000.9|0
1680726900000|2023-04-05 20:35:00|6004.3|6001.3|6002.5|5999.5|6004.3|6001.3|6001.8|5998.8|0
1680727200000|2023-04-05 20:40:00|6002.6|5999.6|6003|6000|6003.1|6000.1|6002.2|5999.2|0
1680727500000|2023-04-05 20:45:00|6002.9|5999.9|6002.4|5999.4|6003.1|6000.1|6002.1|5999.1|0
1680727800000|2023-04-05 20:50:00|6002.5|5999.5|6002.6|5999.6|6002.7|5999.7|6002.3|5999.3|0
1680728100000|2023-04-05 20:55:00|6002.7|5999.7|6003.3|6000.3|6003.6|6000.6|6002.4|5999.4|0
1680728400000|2023-04-05 21:00:00|6003.4|6000.4|6002.1|5999.1|6003.4|6000.4|6002.1|5999.1|0
1680728700000|2023-04-05 21:05:00|6002|5999|6002.5|5999.5|6002.8|5999.8|6001.9|5998.9|0
1680729000000|2023-04-05 21:10:00|6002.6|5999.6|6002.3|5999.3|6002.8|5999.8|6002.3|5999.3|0
1680729300000|2023-04-05 21:15:00|6002.2|5999.2|6000.5|5997.5|6002.2|5999.2|6000.5|5997.5|0
1680729600000|2023-04-05 21:20:00|6000.6|5997.6|6000.6|5997.6|6001.1|5998.1|6000.4|5997.4|0
1680729900000|2023-04-05 21:25:00|6000.4|5997.4|6000.6|5997.6|6000.6|5997.6|5999.9|5996.9|0
1680730200000|2023-04-05 21:30:00|6000.5|5997.5|5999.9|5996.9|6000.6|5997.6|5999.8|5996.8|0
1680730500000|2023-04-05 21:35:00|5999.8|5996.8|5999.6|5996.6|6000.2|5997.2|5999.5|5996.5|0
1680730800000|2023-04-05 21:40:00|5999.5|5996.5|5998.7|5995.7|5999.6|5996.6|5998.7|5995.7|0
1680731100000|2023-04-05 21:45:00|5998.8|5995.8|5998.2|5995.2|5998.9|5995.9|5997.9|5994.9|0
1680731400000|2023-04-05 21:50:00|5998.1|5995.1|5996.8|5993.8|5998.1|5995.1|5996.6|5993.6|0
1680731700000|2023-04-05 21:55:00|5997|5994|5998.2|5995.2|5998.2|5995.2|5996.5|5993.5|0
1680732000000|2023-04-05 22:00:00|5998.1|5995.1|5997.2|5994.2|5998.1|5995.1|5997.1|5994.1|0
1680732300000|2023-04-05 22:05:00|5997.1|5994.1|5998|5995|5998|5995|5996.3|5993.3|0
1680732600000|2023-04-05 22:10:00|5997.7|5994.7|5996.5|5993.5|5997.8|5994.8|5996.2|5993.2|0
1680732900000|2023-04-05 22:15:00|5996.4|5993.4|5997|5994|5997.2|5994.2|5996.4|5993.4|0
1680733200000|2023-04-05 22:20:00|5996.9|5993.9|5997.6|5994.6|5997.6|5994.6|5996.3|5993.3|0
1680733500000|2023-04-05 22:25:00|5997.7|5994.7|5997.7|5994.7|5997.9|5994.9|5997.5|5994.5|0
1680733800000|2023-04-05 22:30:00|5997.6|5994.6|5997|5994|5997.6|5994.6|5997|5994|0
1680734100000|2023-04-05 22:35:00|5997.1|5994.1|5995.3|5992.3|5997.2|5994.2|5994.9|5991.9|0
1680734400000|2023-04-05 22:40:00|5995.4|5992.4|5995.5|5992.5|5995.6|5992.6|5995.1|5992.1|0
1680734700000|2023-04-05 22:45:00|5995.6|5992.6|5995.8|5992.8|5995.8|5992.8|5995.1|5992.1|0
1680735000000|2023-04-05 22:50:00|5995.7|5992.7|5997|5994|5997.1|5994.1|5995.5|5992.5|0
1680735300000|2023-04-05 22:55:00|5997.1|5994.1|5996.6|5993.6|5997.3|5994.3|5996.1|5993.1|0
1680735600000|2023-04-05 23:00:00|5996.9|5993.9|5994.7|5991.7|5996.9|5993.9|5994.7|5991.7|0
1680735900000|2023-04-05 23:05:00|5994.6|5991.6|5995.1|5992.1|5995.6|5992.6|5994.5|5991.5|0
1680736200000|2023-04-05 23:10:00|5995.4|5992.4|5993.7|5990.7|5995.7|5992.7|5993.6|5990.6|0
1680736500000|2023-04-05 23:15:00|5993.6|5990.6|5994|5991|5994.3|5991.3|5993.4|5990.4|0
1680736800000|2023-04-05 23:20:00|5994.1|5991.1|5992.6|5989.6|5994.3|5991.3|5992.5|5989.5|0
1680737100000|2023-04-05 23:25:00|5993|5990|5991.5|5988.5|5993|5990|5991|5988|0
1680737400000|2023-04-05 23:30:00|5991.1|5988.1|5989.5|5986.5|5992.2|5989.2|5989.5|5986.5|0
1680737700000|2023-04-05 23:35:00|5988.8|5985.8|5987.5|5984.5|5989.3|5986.3|5986.4|5983.4|0
1680738000000|2023-04-05 23:40:00|5987.6|5984.6|5986.8|5983.8|5989.2|5986.2|5986.4|5983.4|0
1680738300000|2023-04-05 23:45:00|5986.7|5983.7|5985|5982|5986.7|5983.7|5984.9|5981.9|0
1680738600000|2023-04-05 23:50:00|5985.1|5982.1|5984.5|5981.5|5985.4|5982.4|5983.7|5980.7|0
1680738900000|2023-04-05 23:55:00|5984.4|5981.4|5987.5|5982.5|5987.6|5984.2|5984.4|5981.4|0
1680739200000|2023-04-06 00:00:00|5987.6|5982.6|5988.9|5983.9|5990|5985|5987|5982|0
1680739500000|2023-04-06 00:05:00|5989|5984|5984.2|5979.2|5989.5|5984.5|5984.2|5979.2|0
1680739800000|2023-04-06 00:10:00|5984|5979|5982.1|5977.1|5984.2|5979.2|5980.6|5975.6|0
1680740100000|2023-04-06 00:15:00|5982.2|5977.2|5981.5|5976.5|5982.5|5977.5|5978.8|5973.8|0
1680740400000|2023-04-06 00:20:00|5981.4|5976.4|5978.5|5973.5|5982.1|5977.1|5978.3|5973.3|0
1680740700000|2023-04-06 00:25:00|5978.7|5973.7|5979.8|5974.8|5980.9|5975.9|5978.7|5973.7|0
1680741000000|2023-04-06 00:30:00|5979.7|5974.7|5980.1|5975.1|5981.4|5976.4|5979.2|5974.2|0
1680741300000|2023-04-06 00:35:00|5980.3|5975.3|5981.6|5976.6|5982.3|5977.3|5980.2|5975.2|0
1680741600000|2023-04-06 00:40:00|5981.5|5976.5|5980.8|5975.8|5981.9|5976.9|5979.9|5974.9|0
1680741900000|2023-04-06 00:45:00|5980.7|5975.7|5980.7|5975.7|5981.5|5976.5|5979.6|5974.6|0
1680742200000|2023-04-06 00:50:00|5980.8|5975.8|5980.9|5975.9|5981.2|5976.2|5979.5|5974.5|0
1680742500000|2023-04-06 00:55:00|5981|5976|5981.4|5976.4|5981.4|5976.4|5980.3|5975.3|0
1680742800000|2023-04-06 01:00:00|5981.3|5976.3|5980.1|5975.1|5981.5|5976.5|5979|5974|0
1680743100000|2023-04-06 01:05:00|5980|5975|5977.2|5972.2|5980.6|5975.6|5976.9|5971.9|0
1680743400000|2023-04-06 01:10:00|5977.3|5972.3|5975.8|5970.8|5977.5|5972.5|5974.7|5969.7|0
1680743700000|2023-04-06 01:15:00|5975.7|5970.7|5973.8|5968.8|5976.3|5971.3|5971.9|5966.9|0
1680744000000|2023-04-06 01:20:00|5973.6|5968.6|5972|5967|5974.3|5969.3|5970.2|5965.2|0
1680744300000|2023-04-06 01:25:00|5971.6|5966.6|5975|5970|5975.1|5970.1|5971.6|5966.6|0
1680744600000|2023-04-06 01:30:00|5975.1|5970.1|5973.1|5968.1|5975.1|5970.1|5972.3|5967.3|0
1680744900000|2023-04-06 01:35:00|5973|5968|5973.1|5968.1|5973.2|5968.2|5970.8|5965.8|0
1680745200000|2023-04-06 01:40:00|5973.2|5968.2|5974.5|5969.5|5974.6|5969.6|5972.9|5967.9|0
1680745500000|2023-04-06 01:45:00|5974.4|5969.4|5975.3|5970.3|5975.9|5970.9|5973.1|5968.1|0
1680745800000|2023-04-06 01:50:00|5975.4|5970.4|5976.2|5971.2|5977.2|5972.2|5974.8|5969.8|0
1680746100000|2023-04-06 01:55:00|5976.1|5971.1|5975.9|5970.9|5976.5|5971.5|5975.4|5970.4|0
1680746400000|2023-04-06 02:00:00|5975.8|5970.8|5975|5970|5975.8|5970.8|5974|5969|0
1680746700000|2023-04-06 02:05:00|5975.1|5970.1|5976.1|5971.1|5976.6|5971.6|5974.4|5969.4|0
1680747000000|2023-04-06 02:10:00|5976.2|5971.2|5976.6|5971.6|5976.7|5971.7|5975.6|5970.6|0
1680747300000|2023-04-06 02:15:00|5976.5|5971.5|5975.4|5970.4|5976.7|5971.7|5974.9|5969.9|0
1680747600000|2023-04-06 02:20:00|5975.2|5970.2|5976.9|5971.9|5977.1|5972.1|5974.4|5969.4|0
1680747900000|2023-04-06 02:25:00|5977|5972|5977.9|5972.9|5978.6|5973.6|5977|5972|0
1680748200000|2023-04-06 02:30:00|5978|5973|5976|5971|5978.6|5973.6|5975.1|5970.1|0
1680748500000|2023-04-06 02:35:00|5975.9|5970.9|5975.5|5970.5|5976.1|5971.1|5974.6|5969.6|0
1680748800000|2023-04-06 02:40:00|5975.7|5970.7|5975.3|5970.3|5975.7|5970.7|5974.5|5969.5|0
1680749100000|2023-04-06 02:45:00|5975.2|5970.2|5974|5969|5975.6|5970.6|5973.8|5968.8|0
1680749400000|2023-04-06 02:50:00|5974.3|5969.3|5974.4|5969.4|5975.1|5970.1|5973.9|5968.9|0
1680749700000|2023-04-06 02:55:00|5974.5|5969.5|5975.6|5970.6|5975.8|5970.8|5974.3|5969.3|0
1680750000000|2023-04-06 03:00:00|5975.8|5970.8|5975.4|5970.4|5976.1|5971.1|5974.9|5969.9|0
1680750300000|2023-04-06 03:05:00|5975.5|5970.5|5975.6|5970.6|5976.8|5971.8|5975.4|5970.4|0
1680750600000|2023-04-06 03:10:00|5975.7|5970.7|5975.4|5970.4|5976.1|5971.1|5974.9|5969.9|0
1680750900000|2023-04-06 03:15:00|5975.6|5970.6|5975|5970|5975.8|5970.8|5974.4|5969.4|0
1680751200000|2023-04-06 03:20:00|5975.1|5970.1|5976.2|5971.2|5976.7|5971.7|5974.7|5969.7|0
1680751500000|2023-04-06 03:25:00|5976.1|5971.1|5974.7|5969.7|5976.3|5971.3|5974.6|5969.6|0
1680751800000|2023-04-06 03:30:00|5974.9|5969.9|5975.9|5970.9|5976|5971|5974.2|5969.2|0
1680752100000|2023-04-06 03:35:00|5976|5971|5977.4|5972.4|5977.4|5972.4|5975|5970|0
1680752400000|2023-04-06 03:40:00|5977.5|5972.5|5977.3|5972.3|5978.1|5973.1|5976.9|5971.9|0
1680752700000|2023-04-06 03:45:00|5977.4|5972.4|5976.2|5971.2|5977.4|5972.4|5976.1|5971.1|0
1680753000000|2023-04-06 03:50:00|5976.3|5971.3|5974.9|5969.9|5976.6|5971.6|5974.5|5969.5|0
1680753300000|2023-04-06 03:55:00|5975|5970|5973.8|5968.8|5975.2|5970.2|5972.4|5967.4|0
1680753600000|2023-04-06 04:00:00|5973.7|5968.7|5974|5969|5974.6|5969.6|5972.9|5967.9|0
1680753900000|2023-04-06 04:05:00|5973.8|5968.8|5973.8|5968.8|5974.5|5969.5|5973.3|5968.3|0
1680754200000|2023-04-06 04:10:00|5973.9|5968.9|5973.5|5968.5|5974.4|5969.4|5972.4|5967.4|0
1680754500000|2023-04-06 04:15:00|5973.4|5968.4|5973.1|5968.1|5974.2|5969.2|5973|5968|0
1680754800000|2023-04-06 04:20:00|5973|5968|5973.6|5968.6|5973.9|5968.9|5973|5968|0
1680755100000|2023-04-06 04:25:00|5973.7|5968.7|5973.5|5968.5|5974.5|5969.5|5973.3|5968.3|0
1680755400000|2023-04-06 04:30:00|5973.4|5968.4|5973.5|5968.5|5973.8|5968.8|5972.7|5967.7|0
1680755700000|2023-04-06 04:35:00|5973.4|5968.4|5974.4|5969.4|5974.9|5969.9|5973.1|5968.1|0
1680756000000|2023-04-06 04:40:00|5974.3|5969.3|5975.3|5970.3|5976|5971|5974.3|5969.3|0
1680756300000|2023-04-06 04:45:00|5975.4|5970.4|5975.8|5970.8|5976|5971|5975|5970|0
1680756600000|2023-04-06 04:50:00|5975.9|5970.9|5975.2|5970.2|5975.9|5970.9|5974.9|5969.9|0
1680756900000|2023-04-06 04:55:00|5975.3|5970.3|5974.2|5969.2|5975.4|5970.4|5973.7|5968.7|0
1680757200000|2023-04-06 05:00:00|5974.1|5969.1|5971.8|5966.8|5974.6|5969.6|5971.3|5966.3|0
1680757500000|2023-04-06 05:05:00|5971.9|5966.9|5971.7|5966.7|5972.7|5967.7|5970.9|5965.9|0
1680757800000|2023-04-06 05:10:00|5971.8|5966.8|5972.3|5967.3|5972.4|5967.4|5971.4|5966.4|0
1680758100000|2023-04-06 05:15:00|5972.2|5967.2|5972.5|5967.5|5972.5|5967.5|5971.3|5966.3|0
1680758400000|2023-04-06 05:20:00|5972.6|5967.6|5972.3|5967.3|5973|5968|5971.9|5966.9|0
1680758700000|2023-04-06 05:25:00|5972.4|5967.4|5972.4|5967.4|5973|5968|5972.1|5967.1|0
1680759000000|2023-04-06 05:30:00|5972.5|5967.5|5972.9|5967.9|5973.1|5968.1|5972.1|5967.1|0
1680759300000|2023-04-06 05:35:00|5973|5968|5973|5968|5973.8|5968.8|5972.7|5967.7|0
1680759600000|2023-04-06 05:40:00|5973.1|5968.1|5971.9|5966.9|5973.2|5968.2|5971.2|5966.2|0
1680759900000|2023-04-06 05:45:00|5971.8|5966.8|5972.3|5967.3|5972.5|5967.5|5970.7|5965.7|0
1680760200000|2023-04-06 05:50:00|5972.5|5967.5|5975|5970|5975.1|5970.1|5972.2|5967.2|0
1680760500000|2023-04-06 05:55:00|5974.9|5969.9|5975.4|5970.4|5975.5|5970.5|5973.6|5968.6|0
1680760800000|2023-04-06 06:00:00|5975.3|5970.3|5976.6|5971.6|5976.9|5971.9|5974|5969|0
1680761100000|2023-04-06 06:05:00|5976.5|5971.5|5978.6|5973.6|5979.1|5974.1|5976|5971|0
1680761400000|2023-04-06 06:10:00|5978.7|5973.7|5977|5972|5979.1|5974.1|5976.7|5971.7|0
1680761700000|2023-04-06 06:15:00|5977.1|5972.1|5981.4|5976.4|5982.5|5977.5|5977|5972|0
1680762000000|2023-04-06 06:20:00|5981.6|5976.6|5980.8|5975.8|5982.5|5977.5|5980.3|5975.3|0
1680762300000|2023-04-06 06:25:00|5980.9|5975.9|5982.4|5977.4|5982.6|5977.6|5980.4|5975.4|0
1680762600000|2023-04-06 06:30:00|5982.5|5977.5|5984.1|5979.1|5985.1|5980.1|5981.3|5976.3|0
1680762900000|2023-04-06 06:35:00|5984|5979|5983.5|5978.5|5985.2|5980.2|5983.2|5978.2|0
1680763200000|2023-04-06 06:40:00|5983.7|5978.7|5982.9|5977.9|5983.9|5978.9|5982.3|5977.3|0
1680763500000|2023-04-06 06:45:00|5983|5978|5984.8|5979.8|5985|5980|5982.9|5977.9|0
1680763800000|2023-04-06 06:50:00|5984.9|5979.9|5986.1|5981.1|5986.1|5981.1|5984.6|5979.6|0
1680764100000|2023-04-06 06:55:00|5986|5981|5985.9|5980.9|5987.4|5982.4|5984.9|5979.9|0
1680764400000|2023-04-06 07:00:00|5986.2|5981.2|5985.7|5980.7|5986.9|5981.9|5983.6|5978.6|0
1680764700000|2023-04-06 07:05:00|5985.5|5980.5|5986.2|5981.2|5988|5983|5984.3|5979.3|0
1680765000000|2023-04-06 07:10:00|5986.3|5981.3|5990.9|5985.9|5991.1|5986.1|5985.5|5980.5|0
1680765300000|2023-04-06 07:15:00|5990.7|5985.7|5996.4|5991.4|5997.3|5992.3|5990.7|5985.7|0
1680765600000|2023-04-06 07:20:00|5996.5|5991.5|5995.8|5990.8|5997.3|5992.3|5993.6|5988.6|0
1680765900000|2023-04-06 07:25:00|5995.9|5990.9|5996.9|5991.9|5997.6|5992.6|5995.4|5990.4|0
1680766200000|2023-04-06 07:30:00|5997|5992|5996.9|5991.9|5998.6|5993.6|5995.8|5990.8|0
1680766500000|2023-04-06 07:35:00|5997|5992|5998|5993|5998.6|5993.6|5996.9|5991.9|0
1680766800000|2023-04-06 07:40:00|5998.1|5993.1|5997.1|5992.1|5998.6|5993.6|5996.6|5991.6|0
1680767100000|2023-04-06 07:45:00|5997.3|5992.3|5993.1|5988.1|5997.8|5992.8|5993.1|5988.1|0
1680767400000|2023-04-06 07:50:00|5993.2|5988.2|5994.8|5989.8|5995.1|5990.1|5992.3|5987.3|0
1680767700000|2023-04-06 07:55:00|5994.9|5989.9|5994|5989|5995.5|5990.5|5993.5|5988.5|0
1680768000000|2023-04-06 08:00:00|5993.8|5988.8|5999.4|5996.4|6004|6001|5992.1|5988.7|0
1680768300000|2023-04-06 08:05:00|5999.5|5996.5|5993.5|5990.5|6002|5999|5991.1|5988.1|0
1680768600000|2023-04-06 08:10:00|5993.3|5990.3|6002.7|5999.7|6005.1|6002.1|5992.4|5989.4|0
1680768900000|2023-04-06 08:15:00|6002.6|5999.6|6004.5|6001.5|6004.5|6001.5|6000.8|5997.8|0
1680769200000|2023-04-06 08:20:00|6004.6|6001.6|5997.2|5994.2|6005.3|6002.3|5993.2|5990.2|0
1680769500000|2023-04-06 08:25:00|5997.4|5994.4|5987.4|5984.4|5997.5|5994.5|5987.2|5984.2|0
1680769800000|2023-04-06 08:30:00|5987.6|5984.6|5990|5987|5990.9|5987.9|5987.3|5984.3|0
1680770100000|2023-04-06 08:35:00|5990.1|5987.1|5986.5|5983.5|5990.1|5987.1|5986.1|5983.1|0
1680770400000|2023-04-06 08:40:00|5986.4|5983.4|5983.8|5980.8|5986.8|5983.8|5983.5|5980.5|0
1680770700000|2023-04-06 08:45:00|5983.7|5980.7|5982.4|5979.4|5984.5|5981.5|5982.4|5979.4|0
1680771000000|2023-04-06 08:50:00|5982.3|5979.3|5980.5|5977.5|5982.3|5979.3|5980.2|5977.2|0
1680771300000|2023-04-06 08:55:00|5980.6|5977.6|5985.5|5982.5|5985.5|5982.5|5980.1|5977.1|0
1680771600000|2023-04-06 09:00:00|5985.7|5982.7|5984.5|5981.5|5986.4|5983.4|5983.8|5980.8|0
1680771900000|2023-04-06 09:05:00|5984.3|5981.3|5981.2|5978.2|5984.3|5981.3|5981.2|5978.2|0
1680772200000|2023-04-06 09:10:00|5981.5|5978.5|5980.7|5977.7|5981.5|5978.5|5979.6|5976.6|0
1680772500000|2023-04-06 09:15:00|5980.8|5977.8|5980.7|5977.7|5981.7|5978.7|5980|5977|0
1680772800000|2023-04-06 09:20:00|5980.5|5977.5|5980|5977|5980.7|5977.7|5979.8|5976.8|0
1680773100000|2023-04-06 09:25:00|5980.1|5977.1|5982.3|5979.3|5982.3|5979.3|5979.5|5976.5|0
1680773400000|2023-04-06 09:30:00|5982.2|5979.2|5983.6|5980.6|5984.7|5981.7|5981.4|5978.4|0
1680773700000|2023-04-06 09:35:00|5983.5|5980.5|5984.5|5981.5|5985.8|5982.8|5981.7|5978.7|0
1680774000000|2023-04-06 09:40:00|5984.4|5981.4|5983.3|5980.3|5985.2|5982.2|5983.1|5980.1|0
1680774300000|2023-04-06 09:45:00|5983.8|5980.8|5976.9|5973.9|5983.8|5980.8|5976.5|5973.5|0
1680774600000|2023-04-06 09:50:00|5977|5974|5976.8|5973.8|5978.3|5975.3|5974.9|5971.9|0
1680774900000|2023-04-06 09:55:00|5976.7|5973.7|5967.2|5964.2|5976.7|5973.7|5963.7|5960.7|0
1680775200000|2023-04-06 10:00:00|5967.1|5964.1|5961.6|5958.6|5967.6|5964.6|5961.1|5958.1|0
1680775500000|2023-04-06 10:05:00|5961.4|5958.4|5965.9|5962.9|5966.2|5963.2|5960.7|5957.7|0
1680775800000|2023-04-06 10:10:00|5965.8|5962.8|5972.5|5969.5|5972.5|5969.5|5965.3|5962.3|0
1680776100000|2023-04-06 10:15:00|5973|5970|5972.5|5969.5|5973.1|5970.1|5971.7|5968.7|0
1680776400000|2023-04-06 10:20:00|5972.7|5969.7|5968.5|5965.5|5972.7|5969.7|5968.4|5965.4|0
1680776700000|2023-04-06 10:25:00|5968|5965|5971.6|5968.6|5972|5969|5968|5965|0
1680777000000|2023-04-06 10:30:00|5971.9|5968.9|5974.7|5971.7|5974.7|5971.7|5971.6|5968.6|0
1680777300000|2023-04-06 10:35:00|5974.6|5971.6|5978.8|5975.8|5978.9|5975.9|5974.5|5971.5|0
1680777600000|2023-04-06 10:40:00|5978.9|5975.9|5978.5|5975.5|5979.5|5976.5|5977.9|5974.9|0
1680777900000|2023-04-06 10:45:00|5978.4|5975.4|5979.3|5976.3|5979.8|5976.8|5977.3|5974.3|0
1680778200000|2023-04-06 10:50:00|5979.2|5976.2|5978.9|5975.9|5981.2|5978.2|5978.5|5975.5|0
1680778500000|2023-04-06 10:55:00|5979|5976|5982.8|5979.8|5984.3|5981.3|5978.6|5975.6|0
1680778800000|2023-04-06 11:00:00|5982.7|5979.7|5989.1|5986.1|5990.6|5987.6|5981.2|5978.2|0
1680779100000|2023-04-06 11:05:00|5989.4|5986.4|5989.6|5986.6|5989.7|5986.7|5983.8|5980.8|0
1680779400000|2023-04-06 11:10:00|5989.9|5986.9|5992.8|5989.8|5993.5|5990.5|5989.7|5986.7|0
1680779700000|2023-04-06 11:15:00|5992.9|5989.9|5992.2|5989.2|5992.9|5989.9|5991.1|5988.1|0
1680780000000|2023-04-06 11:20:00|5991.9|5988.9|5990|5987|5992|5989|5986.5|5983.5|0
1680780300000|2023-04-06 11:25:00|5990.3|5987.3|5991.6|5988.6|5992|5989|5990|5987|0
1680780600000|2023-04-06 11:30:00|5991.7|5988.7|5996.4|5993.4|5996.9|5993.9|5990.8|5987.8|0
1680780900000|2023-04-06 11:35:00|5996.8|5993.8|5995.4|5992.4|5997.2|5994.2|5994.8|5991.8|0
1680781200000|2023-04-06 11:40:00|5995.3|5992.3|5994.8|5991.8|5995.5|5992.5|5993.6|5990.6|0
1680781500000|2023-04-06 11:45:00|5994.6|5991.6|5998.5|5995.5|6000.5|5997.5|5994.2|5991.2|0
1680781800000|2023-04-06 11:50:00|5998.3|5995.3|5996.9|5993.9|5998.7|5995.7|5996.5|5993.5|0
1680782100000|2023-04-06 11:55:00|5997|5994|5997.7|5994.7|5998.7|5995.7|5995.8|5992.8|0
1680782400000|2023-04-06 12:00:00|5997.5|5994.5|5992.6|5989.6|5998.3|5995.3|5990.9|5987.9|0
1680782700000|2023-04-06 12:05:00|5992.7|5989.7|5984.9|5981.9|5992.9|5989.9|5984.9|5981.9|0
1680783000000|2023-04-06 12:10:00|5985.1|5982.1|5985.9|5982.9|5987.4|5984.4|5984.5|5981.5|0
1680783300000|2023-04-06 12:15:00|5985.2|5982.2|5978.3|5975.3|5985.6|5982.6|5977.5|5974.5|0
1680783600000|2023-04-06 12:20:00|5978.4|5975.4|5975.5|5972.5|5978.5|5975.5|5974.7|5971.7|0
1680783900000|2023-04-06 12:25:00|5975.6|5972.6|5977.3|5974.3|5977.3|5974.3|5974.7|5971.7|0
1680784200000|2023-04-06 12:30:00|5978.1|5975.1|5974.5|5971.5|5980.3|5977.3|5968.5|5965.5|0
1680784500000|2023-04-06 12:35:00|5974.3|5971.3|5974.2|5971.2|5978.2|5975.2|5967.9|5964.9|0
1680784800000|2023-04-06 12:40:00|5975.2|5972.2|5967.3|5964.3|5975.2|5972.2|5965.6|5962.6|0
1680785100000|2023-04-06 12:45:00|5967|5964|5970.9|5967.9|5971.4|5968.4|5965.4|5962.4|0
1680785400000|2023-04-06 12:50:00|5971.1|5968.1|5960.2|5957.2|5972.1|5969.1|5960.2|5957.2|0
1680785700000|2023-04-06 12:55:00|5959.9|5956.9|5960.3|5957.3|5961.6|5958.6|5957.9|5954.9|0
1680786000000|2023-04-06 13:00:00|5960.2|5957.2|5957.4|5954.4|5964|5961|5957.4|5954.4|0
1680786300000|2023-04-06 13:05:00|5957.3|5954.3|5957.8|5954.8|5958.5|5955.5|5956.1|5953.1|0
1680786600000|2023-04-06 13:10:00|5957.9|5954.9|5953.7|5950.7|5958.3|5955.3|5952.1|5949.1|0
1680786900000|2023-04-06 13:15:00|5953.6|5950.6|5953.6|5950.6|5953.9|5950.9|5951.7|5948.7|0
1680787200000|2023-04-06 13:20:00|5953.5|5950.5|5955.2|5952.2|5955.4|5952.4|5951.5|5948.5|0
1680787500000|2023-04-06 13:25:00|5952.9|5949.9|5962.4|5959.4|5965.3|5962.3|5952.3|5949.3|0
1680787800000|2023-04-06 13:30:00|5961.7|5958.7|5930.3|5928.5|5967.1|5965.3|5928|5926.2|0
1680788100000|2023-04-06 13:35:00|5930.9|5929.1|5927.9|5926.1|5939.6|5937.8|5919.6|5917.8|0
1680788400000|2023-04-06 13:40:00|5926.7|5924.9|5931.8|5930|5932.4|5930.6|5920.4|5918.6|0
1680788700000|2023-04-06 13:45:00|5932|5930.2|5922.4|5920.6|5935.1|5933.3|5918|5916.2|0
1680789000000|2023-04-06 13:50:00|5922.2|5920.4|5926.4|5924.6|5934.4|5932.6|5922.2|5920.4|0
1680789300000|2023-04-06 13:55:00|5925.3|5923.5|5936.6|5934.8|5937.2|5935.4|5912|5910.2|0
1680789600000|2023-04-06 14:00:00|5937.4|5935.6|5959.1|5957.3|5962.4|5960.6|5936.7|5934.9|0
1680789900000|2023-04-06 14:05:00|5960|5958.2|5970.1|5968.3|5976.8|5975|5959.8|5958|0
1680790200000|2023-04-06 14:10:00|5970.2|5968.4|5985.9|5984.1|5990.8|5989|5969.8|5968|0
1680790500000|2023-04-06 14:15:00|5986.3|5984.5|5966.1|5964.3|5990.6|5988.8|5966.1|5964.3|0
1680790800000|2023-04-06 14:20:00|5965.7|5963.9|5966.5|5964.7|5970.6|5968.8|5962.1|5960.3|0
1680791100000|2023-04-06 14:25:00|5966.1|5964.3|5970.8|5969|5975.5|5973.7|5964|5962.2|0
1680791400000|2023-04-06 14:30:00|5970.6|5968.8|5980.4|5978.6|5984.4|5982.6|5970.1|5968.3|0
1680791700000|2023-04-06 14:35:00|5979.4|5977.6|5971.3|5969.5|5988.5|5986.7|5967.8|5966|0
1680792000000|2023-04-06 14:40:00|5971.4|5969.6|5961.3|5959.5|5973.5|5971.7|5956.5|5954.7|0
1680792300000|2023-04-06 14:45:00|5960.5|5958.7|5963.7|5961.9|5974.5|5972.7|5960.5|5958.7|0
1680792600000|2023-04-06 14:50:00|5963|5961.2|5967.8|5966|5969|5967.2|5960.3|5958.5|0
1680792900000|2023-04-06 14:55:00|5967.5|5965.7|5963.8|5962|5969.7|5967.9|5961.6|5959.8|0
1680793200000|2023-04-06 15:00:00|5963.7|5961.9|5976.8|5975|5980|5978.2|5961.8|5960|0
1680793500000|2023-04-06 15:05:00|5976.9|5975.1|5988.8|5987|5994.2|5992.4|5975.9|5974.1|0
1680793800000|2023-04-06 15:10:00|5988.9|5987.1|5987.7|5985.9|5991.4|5989.6|5985.4|5983.6|0
1680794100000|2023-04-06 15:15:00|5987.8|5986|5992.8|5991|5993.1|5991.3|5986.9|5985.1|0
1680794400000|2023-04-06 15:20:00|5994.1|5992.3|6000.7|5998.9|6001.3|5999.5|5991.3|5989.5|0
1680794700000|2023-04-06 15:25:00|5999.1|5997.3|5992.2|5990.4|5999.4|5997.6|5988.7|5986.9|0
1680795000000|2023-04-06 15:30:00|5992.3|5990.5|5994.3|5992.5|5998.1|5996.3|5986.9|5985.1|0
1680795300000|2023-04-06 15:35:00|5993.8|5992|6009.9|6008.1|6009.9|6008.1|5992.3|5990.5|0
1680795600000|2023-04-06 15:40:00|6010|6008.2|6022.4|6020.6|6022.7|6020.9|6009.7|6007.9|0
1680795900000|2023-04-06 15:45:00|6022.6|6020.8|6022.9|6021.1|6026.2|6024.4|6017.6|6015.8|0
1680796200000|2023-04-06 15:50:00|6023|6021.2|6023.5|6021.7|6025.2|6023.4|6020.6|6018.8|0
1680796500000|2023-04-06 15:55:00|6023.2|6021.4|6025.4|6023.6|6027.4|6025.6|6022.6|6020.8|0
1680796800000|2023-04-06 16:00:00|6026.4|6024.6|6040.2|6038.4|6041.8|6040|6026.4|6024.6|0
1680797100000|2023-04-06 16:05:00|6040.3|6038.5|6032.9|6031.1|6040.5|6038.7|6030.4|6028.6|0
1680797400000|2023-04-06 16:10:00|6032.8|6031|6028.3|6026.5|6033.3|6031.5|6026.5|6024.7|0
1680797700000|2023-04-06 16:15:00|6028.7|6026.9|6024.5|6022.7|6033.4|6031.6|6023.5|6021.7|0
1680798000000|2023-04-06 16:20:00|6024.6|6022.8|6029.3|6027.5|6031|6029.2|6021.2|6019.4|0
1680798300000|2023-04-06 16:25:00|6029.4|6027.6|6030.3|6028.5|6032.2|6030.4|6027|6025.2|0
1680798600000|2023-04-06 16:30:00|6030.9|6029.1|6036.8|6035|6041.9|6040.1|6030.4|6028.6|0
1680798900000|2023-04-06 16:35:00|6036.5|6034.7|6033.8|6032|6042.7|6040.9|6032.9|6031.1|0
1680799200000|2023-04-06 16:40:00|6034|6032.2|6037.3|6035.5|6039.1|6037.3|6032.2|6030.4|0
1680799500000|2023-04-06 16:45:00|6038|6036.2|6032.7|6030.9|6039.2|6037.4|6030.3|6028.5|0
1680799800000|2023-04-06 16:50:00|6032.9|6031.1|6026.6|6024.8|6035.7|6033.9|6026.5|6024.7|0
1680800100000|2023-04-06 16:55:00|6026.5|6024.7|6018.5|6016.7|6026.5|6024.7|6017.5|6015.7|0
1680800400000|2023-04-06 17:00:00|6019|6017.2|6020.7|6018.9|6022.1|6020.3|6014.7|6012.9|0
1680800700000|2023-04-06 17:05:00|6020.6|6018.8|6028.7|6026.9|6031.3|6029.5|6020.6|6018.8|0
1680801000000|2023-04-06 17:10:00|6028.8|6027|6028.4|6026.6|6031.3|6029.5|6027.5|6025.7|0
1680801300000|2023-04-06 17:15:00|6029|6027.2|6035.2|6033.4|6039.1|6037.3|6028.6|6026.8|0
1680801600000|2023-04-06 17:20:00|6035.6|6033.8|6039.7|6037.9|6043|6041.2|6035.6|6033.8|0
1680801900000|2023-04-06 17:25:00|6039.5|6037.7|6036.1|6034.3|6041.8|6040|6035.7|6033.9|0
1680802200000|2023-04-06 17:30:00|6036.8|6035|6032.7|6030.9|6043.7|6041.9|6032.4|6030.6|0
1680802500000|2023-04-06 17:35:00|6032.8|6031|6041.8|6040|6044.1|6042.3|6032.8|6031|0
1680802800000|2023-04-06 17:40:00|6042.1|6040.3|6041.9|6040.1|6044.8|6043|6038|6036.2|0
1680803100000|2023-04-06 17:45:00|6042.6|6040.8|6045.4|6043.6|6045.9|6044.1|6039.7|6037.9|0
1680803400000|2023-04-06 17:50:00|6046.1|6044.3|6050.3|6048.5|6055.4|6053.6|6045.9|6044.1|0
1680803700000|2023-04-06 17:55:00|6050|6048.2|6052.7|6050.9|6053|6051.2|6047.4|6045.6|0
1680804000000|2023-04-06 18:00:00|6053.4|6051.6|6051.8|6050|6059.2|6057.4|6050.9|6049.1|0
1680804300000|2023-04-06 18:05:00|6051.9|6050.1|6057.2|6055.4|6060.4|6058.6|6051.9|6050.1|0
1680804600000|2023-04-06 18:10:00|6057.4|6055.6|6060.9|6059.1|6061.5|6059.7|6055.8|6054|0
1680804900000|2023-04-06 18:15:00|6061.2|6059.4|6064.9|6063.1|6067|6065.2|6060.9|6059.1|0
1680805200000|2023-04-06 18:20:00|6065|6063.2|6065.1|6063.3|6066.2|6064.4|6058.3|6056.5|0
1680805500000|2023-04-06 18:25:00|6065.2|6063.4|6063.9|6062.1|6067.8|6066|6063.2|6061.4|0
1680805800000|2023-04-06 18:30:00|6064.2|6062.4|6066|6064.2|6067.9|6066.1|6063.2|6061.4|0
1680806100000|2023-04-06 18:35:00|6065.7|6063.9|6058.7|6056.9|6066.6|6064.8|6058.2|6056.4|0
1680806400000|2023-04-06 18:40:00|6058.5|6056.7|6064|6062.2|6065|6063.2|6058.5|6056.7|0
1680806700000|2023-04-06 18:45:00|6064.1|6062.3|6060.7|6058.9|6065.7|6063.9|6060.6|6058.8|0
1680807000000|2023-04-06 18:50:00|6060.8|6059|6063.2|6061.4|6064.8|6063|6058.5|6056.7|0
1680807300000|2023-04-06 18:55:00|6063.5|6061.7|6056.5|6054.7|6063.6|6061.8|6055.3|6053.5|0
1680807600000|2023-04-06 19:00:00|6057.4|6055.6|6058|6056.2|6061.4|6059.6|6056|6054.2|0
1680807900000|2023-04-06 19:05:00|6058.1|6056.3|6054.9|6053.1|6060.9|6059.1|6054.7|6052.9|0
1680808200000|2023-04-06 19:10:00|6055|6053.2|6054.3|6052.5|6055|6053.2|6049|6047.2|0
1680808500000|2023-04-06 19:15:00|6054.4|6052.6|6047.6|6045.8|6054.4|6052.6|6045.7|6043.9|0
1680808800000|2023-04-06 19:20:00|6047|6045.2|6054.9|6053.1|6055.6|6053.8|6045.6|6043.8|0
1680809100000|2023-04-06 19:25:00|6055.4|6053.6|6059.6|6057.8|6061.9|6060.1|6055.4|6053.6|0
1680809400000|2023-04-06 19:30:00|6059.7|6057.9|6064.9|6063.1|6067.9|6066.1|6059.5|6057.7|0
1680809700000|2023-04-06 19:35:00|6065|6063.2|6066.1|6064.3|6069.3|6067.5|6063|6061.2|0
1680810000000|2023-04-06 19:40:00|6066.3|6064.5|6065.8|6064|6066.3|6064.5|6061.8|6060|0
1680810300000|2023-04-06 19:45:00|6065.9|6064.1|6064.7|6062.9|6066.6|6064.8|6062|6060.2|0
1680810600000|2023-04-06 19:50:00|6066.5|6064.7|6059.4|6057.6|6068.1|6066.3|6055.8|6054|0
1680810900000|2023-04-06 19:55:00|6059.9|6058.1|6061.1|6059.3|6064|6062.2|6057.7|6055.9|0
1680811200000|2023-04-06 20:00:00|6061.7|6058.7|6058.5|6055.5|6063.1|6060.1|6055.6|6052.6|0
1680811500000|2023-04-06 20:05:00|6058.3|6055.3|6058.4|6055.4|6059|6056|6056.9|6053.9|0
1680811800000|2023-04-06 20:10:00|6058.5|6055.5|6061|6058|6061.6|6058.6|6058.4|6055.4|0
1680812100000|2023-04-06 20:15:00|6060.9|6057.9|6060.2|6057.2|6061.2|6058.2|6059.9|6056.9|0
1680812400000|2023-04-06 20:20:00|6060.1|6057.1|6058.8|6055.8|6060.2|6057.2|6057.5|6054.5|0
1680812700000|2023-04-06 20:25:00|6058.9|6055.9|6058.3|6055.3|6058.9|6055.9|6058|6055|0
1680813000000|2023-04-06 20:30:00|6058.5|6055.5|6058.9|6055.9|6058.9|6055.9|6058.2|6055.2|0
1680813300000|2023-04-06 20:35:00|6059|6056|6058.4|6055.4|6059.1|6056.1|6058.3|6055.3|0
1680813600000|2023-04-06 20:40:00|6058.5|6055.5|6058.3|6055.3|6058.5|6055.5|6057.3|6054.3|0
1680813900000|2023-04-06 20:45:00|6058.5|6055.5|6057.4|6054.4|6058.6|6055.6|6057.1|6054.1|0
1680814200000|2023-04-06 20:50:00|6057.3|6054.3|6058.6|6055.6|6058.8|6055.8|6057.3|6054.3|0
1680814500000|2023-04-06 20:55:00|6058.7|6055.7|6057.4|6054.4|6058.7|6055.7|6057.4|6054.4|0
1680814800000|2023-04-06 21:00:00|6057.5|6054.5|6057.5|6054.5|6057.6|6054.6|6057.3|6054.3|0
1680815100000|2023-04-06 21:05:00|6057.6|6054.6|6057.4|6054.4|6057.6|6054.6|6057.1|6054.1|0
1680815400000|2023-04-06 21:10:00|6057.5|6054.5|6057.5|6054.5|6057.7|6054.7|6057.4|6054.4|0
1680815700000|2023-04-06 21:15:00|6057.6|6054.6|6058.1|6055.1|6058.1|6055.1|6057.3|6054.3|0
1680816000000|2023-04-06 21:20:00|6058.2|6055.2|6058|6055|6058.3|6055.3|6057.9|6054.9|0
1680816300000|2023-04-06 21:25:00|6057.9|6054.9|6057.9|6054.9|6058.3|6055.3|6057.8|6054.8|0
1680816600000|2023-04-06 21:30:00|6058|6055|6057.9|6054.9|6058.1|6055.1|6057.7|6054.7|0
1680816900000|2023-04-06 21:35:00|6058|6055|6058.2|6055.2|6058.3|6055.3|6057.8|6054.8|0
1680817200000|2023-04-06 21:40:00|6058.1|6055.1|6058.3|6055.3|6058.5|6055.5|6057.9|6054.9|0
1680817500000|2023-04-06 21:45:00|6058.2|6055.2|6058.2|6055.2|6058.7|6055.7|6058.2|6055.2|0
1680817800000|2023-04-06 21:50:00|6058.3|6055.3|6057.8|6054.8|6058.3|6055.3|6057.6|6054.6|0
1680818100000|2023-04-06 21:55:00|6057.6|6054.6|6057.4|6054.4|6057.8|6054.8|6057.3|6054.3|0
1680818400000|2023-04-06 22:00:00|6057.5|6054.5|6055.8|6052.8|6057.5|6054.5|6055.8|6052.8|0
1680818700000|2023-04-06 22:05:00|6055.7|6052.7|6056.2|6053.2|6056.7|6053.7|6055.7|6052.7|0
1680819000000|2023-04-06 22:10:00|6056.3|6053.3|6056|6053|6056.4|6053.4|6055.8|6052.8|0
1680819300000|2023-04-06 22:15:00|6056.1|6053.1|6056|6053|6056.2|6053.2|6055.9|6052.9|0
1680819600000|2023-04-06 22:20:00|6056.1|6053.1|6056.3|6053.3|6056.4|6053.4|6055.7|6052.7|0
1680819900000|2023-04-06 22:25:00|6056.2|6053.2|6056.1|6053.1|6056.4|6053.4|6056|6053|0
1680820200000|2023-04-06 22:30:00|6056|6053|6055.7|6052.7|6056.2|6053.2|6055.6|6052.6|0
1680820500000|2023-04-06 22:35:00|6055.8|6052.8|6055.8|6052.8|6055.9|6052.9|6055.6|6052.6|0
1680820800000|2023-04-06 22:40:00|6055.7|6052.7|6055.7|6052.7|6055.8|6052.8|6055.6|6052.6|0
1680821100000|2023-04-06 22:45:00|6055.8|6052.8|6055.4|6052.4|6056|6053|6055.4|6052.4|0
1680821400000|2023-04-06 22:50:00|6055.5|6052.5|6055.5|6052.5|6055.9|6052.9|6055.3|6052.3|0
1680821700000|2023-04-06 22:55:00|6055.4|6052.4|6056.1|6053.1|6056.2|6053.2|6055.2|6052.2|0
1680822000000|2023-04-06 23:00:00|6056|6053|6055.9|6052.9|6056.2|6053.2|6055.6|6052.6|0
1680822300000|2023-04-06 23:05:00|6055.8|6052.8|6055.1|6052.1|6056|6053|6055|6052|0
1680822600000|2023-04-06 23:10:00|6055|6052|6054.3|6051.3|6055|6052|6054.3|6051.3|0
1680822900000|2023-04-06 23:15:00|6054.2|6051.2|6054|6051|6054.5|6051.5|6054|6051|0
1680823200000|2023-04-06 23:20:00|6053.9|6050.9|6052.6|6049.6|6054.2|6051.2|6052.1|6049.1|0
1680823500000|2023-04-06 23:25:00|6052.7|6049.7|6051.9|6048.9|6052.7|6049.7|6051.8|6048.8|0
1680823800000|2023-04-06 23:30:00|6051.8|6048.8|6053.4|6050.4|6053.5|6050.5|6051.8|6048.8|0
1680824100000|2023-04-06 23:35:00|6053.3|6050.3|6053|6050|6053.5|6050.5|6052.8|6049.8|0
1680824400000|2023-04-06 23:40:00|6053.1|6050.1|6053.7|6050.7|6053.7|6050.7|6052.8|6049.8|0
1680824700000|2023-04-06 23:45:00|6053.6|6050.6|6055.5|6052.5|6055.6|6052.6|6053.5|6050.5|0
1680825000000|2023-04-06 23:50:00|6055.4|6052.4|6056.2|6053.2|6056.4|6053.4|6055.4|6052.4|0
1680825300000|2023-04-06 23:55:00|6056.3|6053.3|6057.1|6052.1|6057.5|6054|6055.7|6052|0
1680825600000|2023-04-07 00:00:00|6057.2|6052.2|6059.3|6054.3|6059.7|6054.7|6056.6|6051.6|0
1680825900000|2023-04-07 00:05:00|6059.4|6054.4|6060.2|6055.2|6061|6056|6058.6|6053.6|0
1680826200000|2023-04-07 00:10:00|6060.5|6055.5|6060.3|6055.3|6061|6056|6059.3|6054.3|0
1680826500000|2023-04-07 00:15:00|6060.2|6055.2|6060.2|6055.2|6060.3|6055.3|6058.8|6053.8|0
1680826800000|2023-04-07 00:20:00|6060.1|6055.1|6061.2|6056.2|6061.5|6056.5|6058.9|6053.9|0
1680827100000|2023-04-07 00:25:00|6061.1|6056.1|6061.4|6056.4|6062.3|6057.3|6060.5|6055.5|0
1680827400000|2023-04-07 00:30:00|6061.3|6056.3|6059.9|6054.9|6061.3|6056.3|6059.3|6054.3|0
1680827700000|2023-04-07 00:35:00|6060|6055|6061.4|6056.4|6061.6|6056.6|6059.8|6054.8|0
1680828000000|2023-04-07 00:40:00|6061.3|6056.3|6060.9|6055.9|6061.5|6056.5|6060.3|6055.3|0
1680828300000|2023-04-07 00:45:00|6060.7|6055.7|6058|6053|6060.9|6055.9|6056.8|6051.8|0
1680828600000|2023-04-07 00:50:00|6058.1|6053.1|6057.4|6052.4|6058.1|6053.1|6055.3|6050.3|0
1680828900000|2023-04-07 00:55:00|6057.5|6052.5|6057.3|6052.3|6058.3|6053.3|6057.2|6052.2|0
1680829200000|2023-04-07 01:00:00|6057.2|6052.2|6056.8|6051.8|6057.6|6052.6|6056.4|6051.4|0
1680829500000|2023-04-07 01:05:00|6056.9|6051.9|6056.9|6051.9|6057.8|6052.8|6056.7|6051.7|0
1680829800000|2023-04-07 01:10:00|6057|6052|6056.9|6051.9|6057.3|6052.3|6056.3|6051.3|0
1680830100000|2023-04-07 01:15:00|6056.8|6051.8|6057.7|6052.7|6058|6053|6056.7|6051.7|0
1680830400000|2023-04-07 01:20:00|6057.8|6052.8|6057.6|6052.6|6058.5|6053.5|6056.7|6051.7|0
1680830700000|2023-04-07 01:25:00|6057.7|6052.7|6057.8|6052.8|6058.1|6053.1|6057.4|6052.4|0
1680831000000|2023-04-07 01:30:00|6057.7|6052.7|6056.3|6051.3|6058.2|6053.2|6056.2|6051.2|0
1680831300000|2023-04-07 01:35:00|6056.2|6051.2|6057.1|6052.1|6057.3|6052.3|6056|6051|0
1680831600000|2023-04-07 01:40:00|6057.2|6052.2|6056.8|6051.8|6057.3|6052.3|6056.6|6051.6|0
1680831900000|2023-04-07 01:45:00|6056.9|6051.9|6056.6|6051.6|6057.4|6052.4|6056.6|6051.6|0
1680832200000|2023-04-07 01:50:00|6056.7|6051.7|6055.8|6050.8|6056.7|6051.7|6055.7|6050.7|0
1680832500000|2023-04-07 01:55:00|6055.9|6050.9|6055|6050|6056.2|6051.2|6054.2|6049.2|0
1680832800000|2023-04-07 02:00:00|6055.1|6050.1|6055.2|6050.2|6055.2|6050.2|6054.6|6049.6|0
1680833100000|2023-04-07 02:05:00|6055.1|6050.1|6056.3|6051.3|6056.6|6051.6|6055|6050|0
1680833400000|2023-04-07 02:10:00|6056.4|6051.4|6056.5|6051.5|6056.8|6051.8|6056|6051|0
1680833700000|2023-04-07 02:15:00|6056.6|6051.6|6056.3|6051.3|6056.9|6051.9|6056.2|6051.2|0
1680834000000|2023-04-07 02:20:00|6056.4|6051.4|6058.3|6053.3|6058.6|6053.6|6056.2|6051.2|0
1680834300000|2023-04-07 02:25:00|6058.4|6053.4|6058.1|6053.1|6058.4|6053.4|6057.6|6052.6|0
1680834600000|2023-04-07 02:30:00|6058.2|6053.2|6057.5|6052.5|6058.7|6053.7|6057.3|6052.3|0
1680834900000|2023-04-07 02:35:00|6057.6|6052.6|6058.1|6053.1|6058.1|6053.1|6056.8|6051.8|0
1680835200000|2023-04-07 02:40:00|6058|6053|6060|6055|6060|6055|6058|6053|0
1680835500000|2023-04-07 02:45:00|6060.1|6055.1|6057.9|6052.9|6060.1|6055.1|6057.5|6052.5|0
1680835800000|2023-04-07 02:50:00|6057.8|6052.8|6058|6053|6058.2|6053.2|6057.7|6052.7|0
1680836100000|2023-04-07 02:55:00|6057.6|6052.6|6057.5|6052.5|6057.7|6052.7|6057.1|6052.1|0
1680836400000|2023-04-07 03:00:00|6057.6|6052.6|6058.2|6053.2|6058.7|6053.7|6057.6|6052.6|0
1680836700000|2023-04-07 03:05:00|6058.1|6053.1|6057.8|6052.8|6058.2|6053.2|6057.4|6052.4|0
1680837000000|2023-04-07 03:10:00|6057.9|6052.9|6058|6053|6058.7|6053.7|6057.5|6052.5|0
1680837300000|2023-04-07 03:15:00|6058.1|6053.1|6058.6|6053.6|6058.7|6053.7|6057.8|6052.8|0
1680837600000|2023-04-07 03:20:00|6058.7|6053.7|6058.2|6053.2|6058.7|6053.7|6057.9|6052.9|0
1680837900000|2023-04-07 03:25:00|6058.1|6053.1|6057.4|6052.4|6058.2|6053.2|6057.2|6052.2|0
1680838200000|2023-04-07 03:30:00|6057.5|6052.5|6056.6|6051.6|6057.5|6052.5|6056.4|6051.4|0
1680838500000|2023-04-07 03:35:00|6056.7|6051.7|6057|6052|6057.2|6052.2|6056.4|6051.4|0
1680838800000|2023-04-07 03:40:00|6057.1|6052.1|6057.8|6052.8|6057.8|6052.8|6057|6052|0
1680839100000|2023-04-07 03:45:00|6057.6|6052.6|6057.9|6052.9|6057.9|6052.9|6057.3|6052.3|0
1680839400000|2023-04-07 03:50:00|6058|6053|6057.6|6052.6|6058.2|6053.2|6057.3|6052.3|0
1680839700000|2023-04-07 03:55:00|6057.5|6052.5|6057.9|6052.9|6058.2|6053.2|6057.1|6052.1|0
1680840000000|2023-04-07 04:00:00|6058|6053|6058.5|6053.5|6058.8|6053.8|6057.9|6052.9|0
1680840300000|2023-04-07 04:05:00|6058.4|6053.4|6058.3|6053.3|6058.8|6053.8|6058|6053|0
1680840600000|2023-04-07 04:10:00|6058.2|6053.2|6058.3|6053.3|6058.3|6053.3|6057.2|6052.2|0
1680840900000|2023-04-07 04:15:00|6058.2|6053.2|6058.7|6053.7|6058.9|6053.9|6058|6053|0
1680841200000|2023-04-07 04:20:00|6058.6|6053.6|6058.5|6053.5|6058.9|6053.9|6058.3|6053.3|0
1680841500000|2023-04-07 04:25:00|6058.4|6053.4|6058.9|6053.9|6059.3|6054.3|6058.3|6053.3|0
1680841800000|2023-04-07 04:30:00|6059|6054|6058.7|6053.7|6059.3|6054.3|6058.6|6053.6|0
1680842100000|2023-04-07 04:35:00|6058.6|6053.6|6058.9|6053.9|6058.9|6053.9|6058.3|6053.3|0
1680842400000|2023-04-07 04:40:00|6059|6054|6058.9|6053.9|6059.3|6054.3|6058.9|6053.9|0
1680842700000|2023-04-07 04:45:00|6059.2|6054.2|6059.2|6054.2|6059.8|6054.8|6058.5|6053.5|0
1680843000000|2023-04-07 04:50:00|6059.1|6054.1|6058.9|6053.9|6059.4|6054.4|6058.9|6053.9|0
1680843300000|2023-04-07 04:55:00|6059.1|6054.1|6058.4|6053.4|6059.1|6054.1|6058.4|6053.4|0
1680843600000|2023-04-07 05:00:00|6058.3|6053.3|6057.3|6052.3|6058.7|6053.7|6057.1|6052.1|0
1680843900000|2023-04-07 05:05:00|6057.4|6052.4|6056.8|6051.8|6057.9|6052.9|6056.7|6051.7|0
1680844200000|2023-04-07 05:10:00|6056.9|6051.9|6057.1|6052.1|6057.5|6052.5|6056.7|6051.7|0
1680844500000|2023-04-07 05:15:00|6057.2|6052.2|6057.4|6052.4|6057.5|6052.5|6056.8|6051.8|0
1680844800000|2023-04-07 05:20:00|6057.3|6052.3|6056.7|6051.7|6057.4|6052.4|6056.5|6051.5|0
1680845100000|2023-04-07 05:25:00|6056.8|6051.8|6057.1|6052.1|6057.5|6052.5|6056.5|6051.5|0
1680845400000|2023-04-07 05:30:00|6057.2|6052.2|6057.9|6052.9|6058|6053|6057.1|6052.1|0
1680845700000|2023-04-07 05:35:00|6057.8|6052.8|6059.2|6054.2|6059.2|6054.2|6057.8|6052.8|0
1680846000000|2023-04-07 05:40:00|6059.1|6054.1|6058.9|6053.9|6059.8|6054.8|6058.7|6053.7|0
1680846300000|2023-04-07 05:45:00|6058.8|6053.8|6058.3|6053.3|6058.9|6053.9|6058.2|6053.2|0
1680846600000|2023-04-07 05:50:00|6058.4|6053.4|6058.6|6053.6|6058.7|6053.7|6057.9|6052.9|0
1680846900000|2023-04-07 05:55:00|6058.7|6053.7|6058.6|6053.6|6059.4|6054.4|6058.3|6053.3|0
1680847200000|2023-04-07 06:00:00|6058.5|6053.5|6057.3|6052.3|6059|6054|6056.8|6051.8|0
1680847500000|2023-04-07 06:05:00|6057.2|6052.2|6057.3|6052.3|6057.8|6052.8|6057|6052|0
1680847800000|2023-04-07 06:10:00|6057.2|6052.2|6058.5|6053.5|6058.8|6053.8|6057.2|6052.2|0
1680848100000|2023-04-07 06:15:00|6058.4|6053.4|6058.9|6053.9|6059.3|6054.3|6058.2|6053.2|0
1680848400000|2023-04-07 06:20:00|6059|6054|6059.1|6054.1|6059.3|6054.3|6058.4|6053.4|0
1680848700000|2023-04-07 06:25:00|6059.3|6054.3|6060.3|6055.3|6060.5|6055.5|6059.2|6054.2|0
1680849000000|2023-04-07 06:30:00|6060.2|6055.2|6060.8|6055.8|6062.1|6057.1|6060.1|6055.1|0
1680849300000|2023-04-07 06:35:00|6060.9|6055.9|6061.6|6056.6|6062|6057|6060.8|6055.8|0
1680849600000|2023-04-07 06:40:00|6061.5|6056.5|6061.5|6056.5|6062.5|6057.5|6060.9|6055.9|0
1680849900000|2023-04-07 06:45:00|6061.4|6056.4|6061|6056|6061.5|6056.5|6060.3|6055.3|0
1680850200000|2023-04-07 06:50:00|6061.2|6056.2|6061|6056|6061.7|6056.7|6060.6|6055.6|0
1680850500000|2023-04-07 06:55:00|6060.8|6055.8|6060.2|6055.2|6061|6056|6060.1|6055.1|0
1680850800000|2023-04-07 07:00:00|6060.3|6055.3|6060.1|6055.1|6060.9|6055.9|6059.3|6054.3|0
1680851100000|2023-04-07 07:05:00|6060.2|6055.2|6058.1|6053.1|6060.2|6055.2|6057.3|6052.3|0
1680851400000|2023-04-07 07:10:00|6058.2|6053.2|6058|6053|6059.3|6054.3|6057.9|6052.9|0
1680851700000|2023-04-07 07:15:00|6057.9|6052.9|6057.9|6052.9|6058.7|6053.7|6057.6|6052.6|0
1680852000000|2023-04-07 07:20:00|6058.2|6053.2|6058.8|6053.8|6058.8|6053.8|6057.9|6052.9|0
1680852300000|2023-04-07 07:25:00|6058.7|6053.7|6055.3|6050.3|6058.7|6053.7|6054.9|6049.9|0
1680852600000|2023-04-07 07:30:00|6055.4|6050.4|6055.1|6050.1|6056.6|6051.6|6054.6|6049.6|0
1680852900000|2023-04-07 07:35:00|6055|6050|6056.1|6051.1|6056.6|6051.6|6055|6050|0
1680853200000|2023-04-07 07:40:00|6055.9|6050.9|6055.9|6050.9|6056.6|6051.6|6055.7|6050.7|0
1680853500000|2023-04-07 07:45:00|6055.7|6050.7|6054.8|6049.8|6056.2|6051.2|6054.5|6049.5|0
1680853800000|2023-04-07 07:50:00|6054.7|6049.7|6055.1|6050.1|6055.3|6050.3|6054.2|6049.2|0
1680854100000|2023-04-07 07:55:00|6055|6050|6055.3|6050.3|6055.6|6050.6|6054.4|6049.4|0
1680854400000|2023-04-07 08:00:00|6055.4|6050.4|6056.3|6051.3|6056.8|6051.8|6055|6050|0
1680854700000|2023-04-07 08:05:00|6056.4|6051.4|6057.5|6052.5|6057.5|6052.5|6056|6051|0
1680855000000|2023-04-07 08:10:00|6057.6|6052.6|6058.1|6053.1|6058.2|6053.2|6057.3|6052.3|0
1680855300000|2023-04-07 08:15:00|6058.2|6053.2|6058.6|6053.6|6058.6|6053.6|6058|6053|0
1680855600000|2023-04-07 08:20:00|6058.4|6053.4|6059.1|6054.1|6059.7|6054.7|6058.4|6053.4|0
1680855900000|2023-04-07 08:25:00|6059.4|6054.4|6061.3|6056.3|6061.5|6056.5|6059.4|6054.4|0
1680856200000|2023-04-07 08:30:00|6061.1|6056.1|6062.6|6057.6|6063.4|6058.4|6061|6056|0
1680856500000|2023-04-07 08:35:00|6062.7|6057.7|6062.2|6057.2|6063.4|6058.4|6061.7|6056.7|0
1680856800000|2023-04-07 08:40:00|6062.3|6057.3|6060.9|6055.9|6062.3|6057.3|6060.6|6055.6|0
1680857100000|2023-04-07 08:45:00|6061|6056|6060.7|6055.7|6062.5|6057.5|6060.5|6055.5|0
1680857400000|2023-04-07 08:50:00|6060.9|6055.9|6063.6|6058.6|6064|6059|6060.7|6055.7|0
1680857700000|2023-04-07 08:55:00|6063.7|6058.7|6062.7|6057.7|6063.7|6058.7|6062.5|6057.5|0
1680858000000|2023-04-07 09:00:00|6062.8|6057.8|6062.1|6057.1|6063|6058|6061.4|6056.4|0
1680858300000|2023-04-07 09:05:00|6062|6057|6060.7|6055.7|6062.1|6057.1|6059.5|6054.5|0
1680858600000|2023-04-07 09:10:00|6060.9|6055.9|6060.8|6055.8|6061.3|6056.3|6060|6055|0
1680858900000|2023-04-07 09:15:00|6061|6056|6062|6057|6062.3|6057.3|6061|6056|0
1680859200000|2023-04-07 09:20:00|6061.9|6056.9|6062.4|6057.4|6062.9|6057.9|6061.4|6056.4|0
1680859500000|2023-04-07 09:25:00|6062.5|6057.5|6061|6056|6062.7|6057.7|6060.9|6055.9|0
1680859800000|2023-04-07 09:30:00|6061.1|6056.1|6061|6056|6061.5|6056.5|6060.5|6055.5|0
1680860100000|2023-04-07 09:35:00|6061.1|6056.1|6061.4|6056.4|6061.6|6056.6|6060.7|6055.7|0
1680860400000|2023-04-07 09:40:00|6061.5|6056.5|6062.4|6057.4|6063|6058|6061.3|6056.3|0
1680860700000|2023-04-07 09:45:00|6062.5|6057.5|6061.4|6056.4|6062.5|6057.5|6061|6056|0
1680861000000|2023-04-07 09:50:00|6061.5|6056.5|6060.4|6055.4|6061.5|6056.5|6060.1|6055.1|0
1680861300000|2023-04-07 09:55:00|6060.3|6055.3|6061.2|6056.2|6061.2|6056.2|6060.1|6055.1|0
1680861600000|2023-04-07 10:00:00|6061.1|6056.1|6060.9|6055.9|6061.5|6056.5|6060.5|6055.5|0
1680861900000|2023-04-07 10:05:00|6060.8|6055.8|6060.2|6055.2|6061.4|6056.4|6060.1|6055.1|0
1680862200000|2023-04-07 10:10:00|6060.3|6055.3|6059.2|6054.2|6060.3|6055.3|6058.5|6053.5|0
1680862500000|2023-04-07 10:15:00|6059.1|6054.1|6057.7|6052.7|6059.1|6054.1|6056.8|6051.8|0
1680862800000|2023-04-07 10:20:00|6057.8|6052.8|6057.4|6052.4|6058.1|6053.1|6057|6052|0
1680863100000|2023-04-07 10:25:00|6057.3|6052.3|6056.9|6051.9|6057.4|6052.4|6056|6051|0
1680863400000|2023-04-07 10:30:00|6057|6052|6057.7|6052.7|6058.1|6053.1|6056.9|6051.9|0
1680863700000|2023-04-07 10:35:00|6057.8|6052.8|6058.7|6053.7|6058.7|6053.7|6057.5|6052.5|0
1680864000000|2023-04-07 10:40:00|6058.8|6053.8|6058.2|6053.2|6059.2|6054.2|6057.7|6052.7|0
1680864300000|2023-04-07 10:45:00|6058.1|6053.1|6057.6|6052.6|6058.6|6053.6|6057.4|6052.4|0
1680864600000|2023-04-07 10:50:00|6057.7|6052.7|6059.3|6054.3|6059.6|6054.6|6057.6|6052.6|0
1680864900000|2023-04-07 10:55:00|6059.2|6054.2|6060.7|6055.7|6061.2|6056.2|6059|6054|0
1680865200000|2023-04-07 11:00:00|6060.8|6055.8|6061.6|6056.6|6062.1|6057.1|6060.7|6055.7|0
1680865500000|2023-04-07 11:05:00|6061.5|6056.5|6059.6|6054.6|6061.9|6056.9|6059.4|6054.4|0
1680865800000|2023-04-07 11:10:00|6059.4|6054.4|6058.3|6053.3|6060.6|6055.6|6058.3|6053.3|0
1680866100000|2023-04-07 11:15:00|6058.2|6053.2|6057.9|6052.9|6058.2|6053.2|6056.7|6051.7|0
1680866400000|2023-04-07 11:20:00|6057.8|6052.8|6059.6|6054.6|6060.1|6055.1|6057.8|6052.8|0
1680866700000|2023-04-07 11:25:00|6059.4|6054.4|6059.9|6054.9|6060.5|6055.5|6059.4|6054.4|0
1680867000000|2023-04-07 11:30:00|6059.8|6054.8|6059.9|6054.9|6060.8|6055.8|6059.3|6054.3|0
1680867300000|2023-04-07 11:35:00|6059.7|6054.7|6058.8|6053.8|6060|6055|6058.8|6053.8|0
1680867600000|2023-04-07 11:40:00|6058.9|6053.9|6057.2|6052.2|6058.9|6053.9|6055.8|6050.8|0
1680867900000|2023-04-07 11:45:00|6057|6052|6052.3|6047.3|6057.9|6052.9|6052.2|6047.2|0
1680868200000|2023-04-07 11:50:00|6052.5|6047.5|6051.3|6046.3|6053.2|6048.2|6050.9|6045.9|0
1680868500000|2023-04-07 11:55:00|6051.4|6046.4|6052.8|6047.8|6053.1|6048.1|6049.5|6044.5|0
1680868800000|2023-04-07 12:00:00|6052.7|6047.7|6050.8|6045.8|6052.7|6047.7|6048.7|6043.7|0
1680869100000|2023-04-07 12:05:00|6050.7|6045.7|6050.8|6045.8|6051.4|6046.4|6049.3|6044.3|0
1680869400000|2023-04-07 12:10:00|6050.9|6045.9|6052.9|6047.9|6052.9|6047.9|6050.8|6045.8|0
1680869700000|2023-04-07 12:15:00|6052.8|6047.8|6052.2|6047.2|6053.2|6048.2|6052|6047|0
1680870000000|2023-04-07 12:20:00|6052.3|6047.3|6054.9|6049.9|6055.6|6050.6|6051.8|6046.8|0
1680870300000|2023-04-07 12:25:00|6054.8|6049.8|6053.9|6048.9|6055.4|6050.4|6051.5|6046.5|0
1680870600000|2023-04-07 12:30:00|6053.7|6048.7|6063.4|6058.4|6069|6064|6040.9|6035.9|0
1680870900000|2023-04-07 12:35:00|6062.9|6057.9|6050.6|6045.6|6066.8|6061.8|6047.1|6042.1|0
1680871200000|2023-04-07 12:40:00|6051.1|6046.1|6055.5|6050.5|6057|6052|6048.3|6043.3|0
1680871500000|2023-04-07 12:45:00|6055.6|6050.6|6061.9|6056.9|6062.6|6057.6|6055.5|6050.5|0
1680871800000|2023-04-07 12:50:00|6061.7|6056.7|6060|6055|6061.9|6056.9|6056.2|6051.2|0
1680872100000|2023-04-07 12:55:00|6059.9|6054.9|6057.1|6052.1|6060.9|6055.9|6055.6|6050.6|0
1680872400000|2023-04-07 13:00:00|6056.7|6051.7|6060.3|6055.3|6061.1|6056.1|6056.7|6051.7|0
1680872700000|2023-04-07 13:05:00|6060.4|6055.4|6062.1|6057.1|6062.7|6057.7|6059.3|6054.3|0
1680873000000|2023-04-07 13:10:00|6061.9|6056.9|6065|6060|6065.8|6060.8|6061.9|6056.9|0
1680873300000|2023-04-07 13:15:00|6064.3|6059.3|6063.9|6058.9|6064.3|6059.3|6063.9|6058.9|0
1681077600000|2023-04-09 22:00:00|6058.9|6053.9|6058.2|6053.2|6059.1|6054.1|6057.8|6052.8|0
1681077900000|2023-04-09 22:05:00|6058.3|6053.3|6060.6|6055.6|6060.6|6055.6|6055.6|6050.6|0
1681078200000|2023-04-09 22:10:00|6061|6056|6065.7|6060.7|6065.7|6060.7|6059.9|6054.9|0
1681078500000|2023-04-09 22:15:00|6065.6|6060.6|6069.3|6064.3|6073.1|6068.1|6065.1|6060.1|0
1681078800000|2023-04-09 22:20:00|6069.2|6064.2|6068|6063|6069.3|6064.3|6065.4|6060.4|0
1681079100000|2023-04-09 22:25:00|6068.2|6063.2|6067.7|6062.7|6069|6064|6066.9|6061.9|0
1681079400000|2023-04-09 22:30:00|6067.8|6062.8|6068|6063|6069.3|6064.3|6066.4|6061.4|0
1681079700000|2023-04-09 22:35:00|6068.1|6063.1|6068.1|6063.1|6069|6064|6067.2|6062.2|0
1681080000000|2023-04-09 22:40:00|6068.2|6063.2|6067.3|6062.3|6069|6064|6066.7|6061.7|0
1681080300000|2023-04-09 22:45:00|6067.4|6062.4|6066|6061|6067.9|6062.9|6065.1|6060.1|0
1681080600000|2023-04-09 22:50:00|6065.9|6060.9|6064.7|6059.7|6065.9|6060.9|6064.1|6059.1|0
1681080900000|2023-04-09 22:55:00|6064.6|6059.6|6064|6059|6065.2|6060.2|6063.5|6058.5|0
1681081200000|2023-04-09 23:00:00|6064.3|6059.3|6060|6055|6064.3|6059.3|6059.9|6054.9|0
1681081500000|2023-04-09 23:05:00|6060.1|6055.1|6056.5|6051.5|6061|6056|6056|6051|0
1681081800000|2023-04-09 23:10:00|6056.6|6051.6|6053|6048|6057.3|6052.3|6051.2|6046.2|0
1681082100000|2023-04-09 23:15:00|6052.6|6047.6|6050.7|6045.7|6053|6048|6050.5|6045.5|0
1681082400000|2023-04-09 23:20:00|6050.8|6045.8|6053.8|6048.8|6054.2|6049.2|6050.8|6045.8|0
1681082700000|2023-04-09 23:25:00|6053.9|6048.9|6053|6048|6054|6049|6051.9|6046.9|0
1681083000000|2023-04-09 23:30:00|6053.1|6048.1|6052.3|6047.3|6053.9|6048.9|6051.9|6046.9|0
1681083300000|2023-04-09 23:35:00|6052.4|6047.4|6053.3|6048.3|6053.8|6048.8|6051|6046|0
1681083600000|2023-04-09 23:40:00|6053.4|6048.4|6052.7|6047.7|6054|6049|6051.6|6046.6|0
1681083900000|2023-04-09 23:45:00|6052.8|6047.8|6053.4|6048.4|6053.8|6048.8|6052.7|6047.7|0
1681084200000|2023-04-09 23:50:00|6053.5|6048.5|6054.1|6049.1|6055.2|6050.2|6052.7|6047.7|0
1681084500000|2023-04-09 23:55:00|6054.2|6049.2|6052.4|6047.4|6054.4|6049.4|6052.1|6047.1|0
1681084800000|2023-04-10 00:00:00|6052.6|6047.6|6053.1|6048.1|6053.7|6048.7|6050.8|6045.8|0
1681085100000|2023-04-10 00:05:00|6053|6048|6054.9|6049.9|6055.6|6050.6|6053|6048|0
1681085400000|2023-04-10 00:10:00|6054.8|6049.8|6053.8|6048.8|6054.8|6049.8|6052.2|6047.2|0
1681085700000|2023-04-10 00:15:00|6053.9|6048.9|6051|6046|6054.1|6049.1|6050.4|6045.4|0
1681086000000|2023-04-10 00:20:00|6050.9|6045.9|6047.8|6042.8|6051.5|6046.5|6046.8|6041.8|0
1681086300000|2023-04-10 00:25:00|6048|6043|6047.8|6042.8|6048.8|6043.8|6045.7|6040.7|0
1681086600000|2023-04-10 00:30:00|6048.1|6043.1|6046.6|6041.6|6048.2|6043.2|6046|6041|0
1681086900000|2023-04-10 00:35:00|6046.9|6041.9|6046.5|6041.5|6047.3|6042.3|6045.3|6040.3|0
1681087200000|2023-04-10 00:40:00|6046.6|6041.6|6047.3|6042.3|6047.6|6042.6|6046.5|6041.5|0
1681087500000|2023-04-10 00:45:00|6047.4|6042.4|6047.6|6042.6|6048.5|6043.5|6046.4|6041.4|0
1681087800000|2023-04-10 00:50:00|6047.5|6042.5|6047.6|6042.6|6048.7|6043.7|6046.9|6041.9|0
1681088100000|2023-04-10 00:55:00|6047.8|6042.8|6046.9|6041.9|6048.2|6043.2|6046.8|6041.8|0
1681088400000|2023-04-10 01:00:00|6046.8|6041.8|6047.6|6042.6|6048|6043|6046.8|6041.8|0
1681088700000|2023-04-10 01:05:00|6047.7|6042.7|6048|6043|6048.5|6043.5|6047.4|6042.4|0
1681089000000|2023-04-10 01:10:00|6048.1|6043.1|6048.7|6043.7|6049.4|6044.4|6047.3|6042.3|0
1681089300000|2023-04-10 01:15:00|6048.8|6043.8|6048.2|6043.2|6049.1|6044.1|6047.7|6042.7|0
1681089600000|2023-04-10 01:20:00|6048.1|6043.1|6045|6040|6048.2|6043.2|6044|6039|0
1681089900000|2023-04-10 01:25:00|6044.9|6039.9|6045.8|6040.8|6045.9|6040.9|6043.4|6038.4|0
1681090200000|2023-04-10 01:30:00|6045.7|6040.7|6045.2|6040.2|6046.2|6041.2|6044.5|6039.5|0
1681090500000|2023-04-10 01:35:00|6045.1|6040.1|6045.6|6040.6|6045.8|6040.8|6044.4|6039.4|0
1681090800000|2023-04-10 01:40:00|6045.5|6040.5|6045.8|6040.8|6046.2|6041.2|6044.9|6039.9|0
1681091100000|2023-04-10 01:45:00|6045.9|6040.9|6047|6042|6047|6042|6045.1|6040.1|0
1681091400000|2023-04-10 01:50:00|6046.9|6041.9|6047.2|6042.2|6048.2|6043.2|6046.3|6041.3|0
1681091700000|2023-04-10 01:55:00|6047.3|6042.3|6046.3|6041.3|6047.3|6042.3|6045.8|6040.8|0
1681092000000|2023-04-10 02:00:00|6046.2|6041.2|6046.2|6041.2|6046.3|6041.3|6044.5|6039.5|0
1681092300000|2023-04-10 02:05:00|6046.3|6041.3|6046.9|6041.9|6047.3|6042.3|6044.9|6039.9|0
1681092600000|2023-04-10 02:10:00|6046.8|6041.8|6048.3|6043.3|6049.1|6044.1|6046.8|6041.8|0
1681092900000|2023-04-10 02:15:00|6048.1|6043.1|6046.9|6041.9|6048.3|6043.3|6046.3|6041.3|0
1681093200000|2023-04-10 02:20:00|6046.8|6041.8|6046.9|6041.9|6048.1|6043.1|6046.5|6041.5|0
1681093500000|2023-04-10 02:25:00|6047|6042|6047.4|6042.4|6047.7|6042.7|6046.7|6041.7|0
1681093800000|2023-04-10 02:30:00|6047.3|6042.3|6044|6039|6047.6|6042.6|6043.8|6038.8|0
1681094100000|2023-04-10 02:35:00|6044.2|6039.2|6042|6037|6044.9|6039.9|6041|6036|0
1681094400000|2023-04-10 02:40:00|6042.3|6037.3|6043.6|6038.6|6043.7|6038.7|6042.2|6037.2|0
1681094700000|2023-04-10 02:45:00|6043.7|6038.7|6043.6|6038.6|6043.7|6038.7|6042.7|6037.7|0
1681095000000|2023-04-10 02:50:00|6043.7|6038.7|6046.1|6041.1|6046.3|6041.3|6043.7|6038.7|0
1681095300000|2023-04-10 02:55:00|6046.2|6041.2|6045.2|6040.2|6046.4|6041.4|6045.1|6040.1|0
1681095600000|2023-04-10 03:00:00|6045.3|6040.3|6045.9|6040.9|6046.6|6041.6|6045.3|6040.3|0
1681095900000|2023-04-10 03:05:00|6045.8|6040.8|6046.6|6041.6|6046.7|6041.7|6045.5|6040.5|0
1681096200000|2023-04-10 03:10:00|6046.4|6041.4|6046.7|6041.7|6047|6042|6045.7|6040.7|0
1681096500000|2023-04-10 03:15:00|6046.8|6041.8|6046.4|6041.4|6047|6042|6045.7|6040.7|0
1681096800000|2023-04-10 03:20:00|6046.3|6041.3|6045.3|6040.3|6046.4|6041.4|6044.8|6039.8|0
1681097100000|2023-04-10 03:25:00|6045.4|6040.4|6045.3|6040.3|6045.7|6040.7|6045.1|6040.1|0
1681097400000|2023-04-10 03:30:00|6045.4|6040.4|6045.1|6040.1|6045.7|6040.7|6044.4|6039.4|0
1681097700000|2023-04-10 03:35:00|6045.2|6040.2|6047.2|6042.2|6048.4|6043.4|6045.2|6040.2|0
1681098000000|2023-04-10 03:40:00|6047.1|6042.1|6046.3|6041.3|6047.5|6042.5|6045.9|6040.9|0
1681098300000|2023-04-10 03:45:00|6046.2|6041.2|6047.3|6042.3|6047.6|6042.6|6045.3|6040.3|0
1681098600000|2023-04-10 03:50:00|6047.2|6042.2|6046.4|6041.4|6047.8|6042.8|6046.2|6041.2|0
1681098900000|2023-04-10 03:55:00|6046.3|6041.3|6045.6|6040.6|6046.8|6041.8|6045.4|6040.4|0
1681099200000|2023-04-10 04:00:00|6045.5|6040.5|6044.8|6039.8|6045.7|6040.7|6043.9|6038.9|0
1681099500000|2023-04-10 04:05:00|6044.9|6039.9|6044.4|6039.4|6045|6040|6044|6039|0
1681099800000|2023-04-10 04:10:00|6044.3|6039.3|6044.3|6039.3|6044.9|6039.9|6044|6039|0
1681100100000|2023-04-10 04:15:00|6044.5|6039.5|6045.2|6040.2|6045.7|6040.7|6044.3|6039.3|0
1681100400000|2023-04-10 04:20:00|6045.1|6040.1|6043.9|6038.9|6045.5|6040.5|6043.9|6038.9|0
1681100700000|2023-04-10 04:25:00|6043.8|6038.8|6042.4|6037.4|6044.2|6039.2|6042.4|6037.4|0
1681101000000|2023-04-10 04:30:00|6042.3|6037.3|6045.5|6040.5|6045.7|6040.7|6041.8|6036.8|0
1681101300000|2023-04-10 04:35:00|6045.3|6040.3|6044.7|6039.7|6045.8|6040.8|6044.2|6039.2|0
1681101600000|2023-04-10 04:40:00|6044.8|6039.8|6043.9|6038.9|6045.2|6040.2|6043.7|6038.7|0
1681101900000|2023-04-10 04:45:00|6043.7|6038.7|6044.2|6039.2|6044.4|6039.4|6043.4|6038.4|0
1681102200000|2023-04-10 04:50:00|6044.1|6039.1|6044.5|6039.5|6044.8|6039.8|6043.1|6038.1|0
1681102500000|2023-04-10 04:55:00|6044.4|6039.4|6043.4|6038.4|6044.6|6039.6|6043.4|6038.4|0
1681102800000|2023-04-10 05:00:00|6043.5|6038.5|6043.4|6038.4|6044.3|6039.3|6042.8|6037.8|0
1681103100000|2023-04-10 05:05:00|6043.3|6038.3|6043|6038|6043.3|6038.3|6042.4|6037.4|0
1681103400000|2023-04-10 05:10:00|6043.1|6038.1|6043.1|6038.1|6043.4|6038.4|6042.6|6037.6|0
1681103700000|2023-04-10 05:15:00|6043.2|6038.2|6042.3|6037.3|6043.5|6038.5|6042.3|6037.3|0
1681104000000|2023-04-10 05:20:00|6042.2|6037.2|6040|6035|6043.1|6038.1|6039.1|6034.1|0
1681104300000|2023-04-10 05:25:00|6039.9|6034.9|6040|6035|6040.5|6035.5|6039|6034|0
1681104600000|2023-04-10 05:30:00|6040.1|6035.1|6041.5|6036.5|6041.5|6036.5|6040.1|6035.1|0
1681104900000|2023-04-10 05:35:00|6041.6|6036.6|6040.4|6035.4|6041.9|6036.9|6039.7|6034.7|0
1681105200000|2023-04-10 05:40:00|6040.5|6035.5|6039.9|6034.9|6040.6|6035.6|6039|6034|0
1681105500000|2023-04-10 05:45:00|6039.8|6034.8|6035.9|6030.9|6039.9|6034.9|6035.6|6030.6|0
1681105800000|2023-04-10 05:50:00|6036|6031|6034.1|6029.1|6036.5|6031.5|6033.7|6028.7|0
1681106100000|2023-04-10 05:55:00|6034.2|6029.2|6035|6030|6035.4|6030.4|6033.7|6028.7|0
1681106400000|2023-04-10 06:00:00|6034.9|6029.9|6033.1|6028.1|6035.1|6030.1|6032.7|6027.7|0
1681106700000|2023-04-10 06:05:00|6033|6028|6030.9|6025.9|6033.9|6028.9|6030.1|6025.1|0
1681107000000|2023-04-10 06:10:00|6031.1|6026.1|6031.6|6026.6|6033|6028|6030.9|6025.9|0
1681107300000|2023-04-10 06:15:00|6031.7|6026.7|6030.6|6025.6|6033|6028|6030.3|6025.3|0
1681107600000|2023-04-10 06:20:00|6030.5|6025.5|6030.4|6025.4|6030.8|6025.8|6028.2|6023.2|0
1681107900000|2023-04-10 06:25:00|6030.3|6025.3|6031.1|6026.1|6031.3|6026.3|6029.6|6024.6|0
1681108200000|2023-04-10 06:30:00|6031.2|6026.2|6034.6|6029.6|6034.9|6029.9|6031.2|6026.2|0
1681108500000|2023-04-10 06:35:00|6034.5|6029.5|6034.9|6029.9|6035.5|6030.5|6034|6029|0
1681108800000|2023-04-10 06:40:00|6035|6030|6033.3|6028.3|6035.1|6030.1|6032.9|6027.9|0
1681109100000|2023-04-10 06:45:00|6033.1|6028.1|6032|6027|6034.4|6029.4|6031.9|6026.9|0
1681109400000|2023-04-10 06:50:00|6032.1|6027.1|6032|6027|6032.6|6027.6|6030.5|6025.5|0
1681109700000|2023-04-10 06:55:00|6031.8|6026.8|6029.7|6024.7|6032.2|6027.2|6028.1|6023.1|0
1681110000000|2023-04-10 07:00:00|6030.3|6025.3|6029.4|6024.4|6031.6|6026.6|6028.8|6023.8|0
1681110300000|2023-04-10 07:05:00|6029.3|6024.3|6031.2|6026.2|6031.9|6026.9|6029|6024|0
1681110600000|2023-04-10 07:10:00|6031.4|6026.4|6032.9|6027.9|6033.6|6028.6|6031.4|6026.4|0
1681110900000|2023-04-10 07:15:00|6033|6028|6032.8|6027.8|6035.7|6030.7|6032.6|6027.6|0
1681111200000|2023-04-10 07:20:00|6032.7|6027.7|6033.2|6028.2|6033.8|6028.8|6032.4|6027.4|0
1681111500000|2023-04-10 07:25:00|6033.3|6028.3|6031.9|6026.9|6035.1|6030.1|6031.7|6026.7|0
1681111800000|2023-04-10 07:30:00|6032|6027|6032.3|6027.3|6033.4|6028.4|6031.7|6026.7|0
1681112100000|2023-04-10 07:35:00|6032.4|6027.4|6033|6028|6033.6|6028.6|6032.2|6027.2|0
1681112400000|2023-04-10 07:40:00|6032.9|6027.9|6033.9|6028.9|6034.9|6029.9|6032.9|6027.9|0
1681112700000|2023-04-10 07:45:00|6034|6029|6034.3|6029.3|6034.8|6029.8|6033.5|6028.5|0
1681113000000|2023-04-10 07:50:00|6034.6|6029.6|6037.1|6032.1|6037.5|6032.5|6034.4|6029.4|0
1681113300000|2023-04-10 07:55:00|6037.2|6032.2|6037.3|6032.3|6038.6|6033.6|6037|6032|0
1681113600000|2023-04-10 08:00:00|6037.5|6032.5|6038|6033|6038.6|6033.6|6037.5|6032.5|0
1681114500000|2023-04-10 08:15:00|6043.1|6040.1|6040.6|6037.6|6043.3|6040.3|6039.9|6036.9|0
1681114800000|2023-04-10 08:20:00|6040.7|6037.7|6040.9|6037.9|6042|6039|6038.1|6035.1|0
1681115100000|2023-04-10 08:25:00|6040.8|6037.8|6035.8|6032.8|6042.1|6039.1|6035.5|6032.5|0
1681115400000|2023-04-10 08:30:00|6035.9|6032.9|6034.5|6031.5|6036|6033|6033.1|6030.1|0
1681115700000|2023-04-10 08:35:00|6034.3|6031.3|6035|6032|6035.5|6032.5|6034.3|6031.3|0
1681116000000|2023-04-10 08:40:00|6035.2|6032.2|6040.4|6037.4|6040.9|6037.9|6035.2|6032.2|0
1681116300000|2023-04-10 08:45:00|6039.9|6036.9|6042.2|6039.2|6042.2|6039.2|6039.9|6036.9|0
1681116600000|2023-04-10 08:50:00|6042.3|6039.3|6041.3|6038.3|6042.7|6039.7|6040.9|6037.9|0
1681116900000|2023-04-10 08:55:00|6041.7|6038.7|6042.5|6039.5|6042.6|6039.6|6041.2|6038.2|0
1681117200000|2023-04-10 09:00:00|6042.3|6039.3|6042|6039|6043|6040|6041.9|6038.9|0
1681117500000|2023-04-10 09:05:00|6042.1|6039.1|6042.6|6039.6|6043.1|6040.1|6042|6039|0
1681117800000|2023-04-10 09:10:00|6042.7|6039.7|6052.4|6049.4|6052.6|6049.6|6042.7|6039.7|0
1681118100000|2023-04-10 09:15:00|6052.3|6049.3|6053.8|6050.8|6053.9|6050.9|6050.9|6047.9|0
1681118400000|2023-04-10 09:20:00|6053.7|6050.7|6052.4|6049.4|6054.7|6051.7|6052.3|6049.3|0
1681118700000|2023-04-10 09:25:00|6052.3|6049.3|6052.3|6049.3|6052.5|6049.5|6050.6|6047.6|0
1681119000000|2023-04-10 09:30:00|6052.1|6049.1|6052.7|6049.7|6052.7|6049.7|6051.4|6048.4|0
1681119300000|2023-04-10 09:35:00|6052.6|6049.6|6053.1|6050.1|6053.2|6050.2|6052.1|6049.1|0
1681119600000|2023-04-10 09:40:00|6053|6050|6054|6051|6054.1|6051.1|6052.7|6049.7|0
1681119900000|2023-04-10 09:45:00|6054.1|6051.1|6054.5|6051.5|6055.3|6052.3|6054|6051|0
1681120200000|2023-04-10 09:50:00|6054.4|6051.4|6053|6050|6054.8|6051.8|6052.3|6049.3|0
1681120500000|2023-04-10 09:55:00|6053.6|6050.6|6052.6|6049.6|6053.7|6050.7|6051.1|6048.1|0
1681120800000|2023-04-10 10:00:00|6052.8|6049.8|6051.6|6048.6|6053.3|6050.3|6050.9|6047.9|0
1681121100000|2023-04-10 10:05:00|6051.7|6048.7|6050.2|6047.2|6051.7|6048.7|6049.6|6046.6|0
1681121400000|2023-04-10 10:10:00|6050.3|6047.3|6050.6|6047.6|6051.6|6048.6|6050.1|6047.1|0
1681121700000|2023-04-10 10:15:00|6050.7|6047.7|6052.7|6049.7|6053.6|6050.6|6050.6|6047.6|0
1681122000000|2023-04-10 10:20:00|6052.4|6049.4|6052.4|6049.4|6054.1|6051.1|6052.2|6049.2|0
1681122300000|2023-04-10 10:25:00|6052.3|6049.3|6050.6|6047.6|6052.4|6049.4|6050|6047|0
1681122600000|2023-04-10 10:30:00|6050.7|6047.7|6050.7|6047.7|6051.3|6048.3|6049.8|6046.8|0
1681122900000|2023-04-10 10:35:00|6050.6|6047.6|6049.6|6046.6|6051|6048|6049.6|6046.6|0
1681123200000|2023-04-10 10:40:00|6049.7|6046.7|6046|6043|6049.7|6046.7|6045.8|6042.8|0
1681123500000|2023-04-10 10:45:00|6045.9|6042.9|6040.4|6037.4|6046|6043|6038.6|6035.6|0
1681123800000|2023-04-10 10:50:00|6040.3|6037.3|6041.1|6038.1|6041.6|6038.6|6040|6037|0
1681124100000|2023-04-10 10:55:00|6040.4|6037.4|6038.6|6035.6|6040.8|6037.8|6038|6035|0
1681124400000|2023-04-10 11:00:00|6043.8|6040.8|6036.4|6033.4|6043.8|6040.8|6036.4|6033.4|0
1681124700000|2023-04-10 11:05:00|6036.3|6033.3|6039.6|6036.6|6039.6|6036.6|6035|6032|0
1681125000000|2023-04-10 11:10:00|6040|6037|6038.5|6035.5|6040.5|6037.5|6037.7|6034.7|0
1681125300000|2023-04-10 11:15:00|6038.4|6035.4|6037.8|6034.8|6039.7|6036.7|6037.2|6034.2|0
1681125600000|2023-04-10 11:20:00|6037.7|6034.7|6028.1|6025.1|6037.7|6034.7|6028|6025|0
1681125900000|2023-04-10 11:25:00|6028.8|6025.8|6019.2|6016.2|6028.8|6025.8|6018.5|6015.5|0
1681126200000|2023-04-10 11:30:00|6019.3|6016.3|6014|6011|6019.3|6016.3|6012.2|6009.2|0
1681126500000|2023-04-10 11:35:00|6013.9|6010.9|6013.1|6010.1|6014|6011|6010.9|6007.9|0
1681126800000|2023-04-10 11:40:00|6013|6010|6018|6015|6018.5|6015.5|6012.9|6009.9|0
1681127100000|2023-04-10 11:45:00|6018.1|6015.1|6016|6013|6018.3|6015.3|6014.1|6011.1|0
1681127400000|2023-04-10 11:50:00|6016.1|6013.1|6017.9|6014.9|6017.9|6014.9|6015.2|6012.2|0
1681127700000|2023-04-10 11:55:00|6018.2|6015.2|6018.5|6015.5|6019.6|6016.6|6015.3|6012.3|0
1681128000000|2023-04-10 12:00:00|6018.8|6015.8|6015.3|6012.3|6019.7|6016.7|6015.3|6012.3|0
1681128300000|2023-04-10 12:05:00|6015.2|6012.2|6010.2|6007.2|6015.2|6012.2|6008.2|6005.2|0
1681128600000|2023-04-10 12:10:00|6009.8|6006.8|6005.5|6002.5|6010.3|6007.3|6005|6002|0
1681128900000|2023-04-10 12:15:00|6005.6|6002.6|5996.7|5993.7|6005.6|6002.6|5996.1|5993.1|0
1681129200000|2023-04-10 12:20:00|5996.2|5993.2|5991.4|5988.4|5996.2|5993.2|5991.2|5988.2|0
1681129500000|2023-04-10 12:25:00|5991.5|5988.5|5991.8|5988.8|5993.2|5990.2|5991.2|5988.2|0
1681129800000|2023-04-10 12:30:00|5992.1|5989.1|5987.5|5984.5|5992.6|5989.6|5987.2|5984.2|0
1681130100000|2023-04-10 12:35:00|5987.6|5984.6|5991.4|5988.4|5993.7|5990.7|5987.4|5984.4|0
1681130400000|2023-04-10 12:40:00|5991.3|5988.3|5993.4|5990.4|5994.6|5991.6|5991|5988|0
1681130700000|2023-04-10 12:45:00|5993.5|5990.5|5988.1|5985.1|5993.6|5990.6|5988.1|5985.1|0
1681131000000|2023-04-10 12:50:00|5988.6|5985.6|5989.5|5986.5|5991.3|5988.3|5987|5984|0
1681131300000|2023-04-10 12:55:00|5989.4|5986.4|5984.8|5981.8|5990|5987|5984.7|5981.7|0
1681131600000|2023-04-10 13:00:00|5984.6|5981.6|5987.4|5984.4|5989.5|5986.5|5982.9|5979.9|0
1681131900000|2023-04-10 13:05:00|5987.3|5984.3|5982.6|5979.6|5987.3|5984.3|5981.2|5978.2|0
1681132200000|2023-04-10 13:10:00|5982.9|5979.9|5985.3|5982.3|5985.5|5982.5|5982.8|5979.8|0
1681132500000|2023-04-10 13:15:00|5985.5|5982.5|5981.7|5978.7|5985.7|5982.7|5981.4|5978.4|0
1681132800000|2023-04-10 13:20:00|5982|5979|5984.2|5981.2|5984.2|5981.2|5981.6|5978.6|0
1681133100000|2023-04-10 13:25:00|5984.4|5981.4|5982.8|5979.8|5984.4|5981.4|5973.3|5970.3|0
1681133400000|2023-04-10 13:30:00|5981.8|5978.8|5964|5962.2|5986.9|5985.1|5958.7|5956.9|0
1681133700000|2023-04-10 13:35:00|5963|5961.2|5955.8|5954|5963|5961.2|5941.4|5939.6|0
1681134000000|2023-04-10 13:40:00|5955.6|5953.8|5953.9|5952.1|5960.6|5958.8|5946.6|5944.8|0
1681134300000|2023-04-10 13:45:00|5954.7|5952.9|5944.5|5942.7|5955.7|5953.9|5933.5|5931.7|0
1681134600000|2023-04-10 13:50:00|5943.9|5942.1|5947.4|5945.6|5950.9|5949.1|5934.7|5932.9|0
1681134900000|2023-04-10 13:55:00|5947.5|5945.7|5951.6|5949.8|5959.3|5957.5|5943.2|5941.4|0
1681135200000|2023-04-10 14:00:00|5949.9|5948.1|5948.6|5946.8|5950.2|5948.4|5941.7|5939.9|0
1681135500000|2023-04-10 14:05:00|5949.2|5947.4|5948.5|5946.7|5954.9|5953.1|5940.5|5938.7|0
1681135800000|2023-04-10 14:10:00|5948.4|5946.6|5954|5952.2|5959|5957.2|5946.1|5944.3|0
1681136100000|2023-04-10 14:15:00|5953.9|5952.1|5966.9|5965.1|5970.3|5968.5|5953.9|5952.1|0
1681136400000|2023-04-10 14:20:00|5966.1|5964.3|5974.6|5972.8|5974.9|5973.1|5958.9|5957.1|0
1681136700000|2023-04-10 14:25:00|5974.4|5972.6|5958.2|5956.4|5977.2|5975.4|5955.9|5954.1|0
1681137000000|2023-04-10 14:30:00|5957.7|5955.9|5967.2|5965.4|5971.5|5969.7|5957.5|5955.7|0
1681137300000|2023-04-10 14:35:00|5967|5965.2|5979.2|5977.4|5981.8|5980|5966.6|5964.8|0
1681137600000|2023-04-10 14:40:00|5978.9|5977.1|5990.5|5988.7|5991.6|5989.8|5975.2|5973.4|0
1681137900000|2023-04-10 14:45:00|5990.1|5988.3|5991.2|5989.4|5991.3|5989.5|5985.4|5983.6|0
1681138200000|2023-04-10 14:50:00|5991.1|5989.3|5986.5|5984.7|5991.1|5989.3|5982.9|5981.1|0
1681138500000|2023-04-10 14:55:00|5986.3|5984.5|5980.8|5979|5990.8|5989|5980.1|5978.3|0
1681138800000|2023-04-10 15:00:00|5981.5|5979.7|5993.3|5991.5|5995.8|5994|5981.5|5979.7|0
1681139100000|2023-04-10 15:05:00|5993.2|5991.4|5998.8|5997|6002.3|6000.5|5993.1|5991.3|0
1681139400000|2023-04-10 15:10:00|5998.7|5996.9|6007.9|6006.1|6009.7|6007.9|5998.1|5996.3|0
1681139700000|2023-04-10 15:15:00|6009.5|6007.7|6003.3|6001.5|6011|6009.2|6001.9|6000.1|0
1681140000000|2023-04-10 15:20:00|6003.4|6001.6|6001.4|5999.6|6011.2|6009.4|6000.3|5998.5|0
1681140300000|2023-04-10 15:25:00|6001.9|6000.1|6006.7|6004.9|6006.8|6005|6000.4|5998.6|0
1681140600000|2023-04-10 15:30:00|6006.9|6005.1|6006.9|6005.1|6010.2|6008.4|6002.9|6001.1|0
1681140900000|2023-04-10 15:35:00|6007|6005.2|6014.4|6012.6|6015.8|6014|6005.2|6003.4|0
1681141200000|2023-04-10 15:40:00|6014.7|6012.9|6022.6|6020.8|6023.2|6021.4|6011|6009.2|0
1681141500000|2023-04-10 15:45:00|6022.8|6021|6016.2|6014.4|6022.9|6021.1|6014.8|6013|0
1681141800000|2023-04-10 15:50:00|6016|6014.2|6006.3|6004.5|6016.6|6014.8|6006.1|6004.3|0
1681142100000|2023-04-10 15:55:00|6005.8|6004|5998.8|5997|6006.1|6004.3|5997.1|5995.3|0
1681142400000|2023-04-10 16:00:00|5998.4|5996.6|5985.8|5984|5998.4|5996.6|5982.4|5980.6|0
1681142700000|2023-04-10 16:05:00|5985.7|5983.9|5987.8|5986|5987.9|5986.1|5977.2|5975.4|0
1681143000000|2023-04-10 16:10:00|5987.3|5985.5|5980.2|5978.4|5989.2|5987.4|5980.1|5978.3|0
1681143300000|2023-04-10 16:15:00|5980.3|5978.5|5987.4|5985.6|5988|5986.2|5979.2|5977.4|0
1681143600000|2023-04-10 16:20:00|5987.3|5985.5|5991|5989.2|5992.2|5990.4|5986|5984.2|0
1681143900000|2023-04-10 16:25:00|5990.6|5988.8|5990.5|5988.7|5993.8|5992|5989.1|5987.3|0
1681144200000|2023-04-10 16:30:00|5991.2|5989.4|5998.9|5997.1|6002.3|6000.5|5988.9|5987.1|0
1681144500000|2023-04-10 16:35:00|5999.1|5997.3|6017.6|6015.8|6022.7|6020.9|5999.1|5997.3|0
1681144800000|2023-04-10 16:40:00|6018|6016.2|6018.6|6016.8|6023.4|6021.6|6016.1|6014.3|0
1681145100000|2023-04-10 16:45:00|6019.1|6017.3|6029.4|6027.6|6031.5|6029.7|6019.1|6017.3|0
1681145400000|2023-04-10 16:50:00|6029.5|6027.7|6023.4|6021.6|6031.6|6029.8|6022.2|6020.4|0
1681145700000|2023-04-10 16:55:00|6023.6|6021.8|6029.5|6027.7|6029.5|6027.7|6023.2|6021.4|0
1681146000000|2023-04-10 17:00:00|6029.7|6027.9|6032.4|6030.6|6036.1|6034.3|6027.1|6025.3|0
1681146300000|2023-04-10 17:05:00|6032.1|6030.3|6036.6|6034.8|6039.3|6037.5|6031.6|6029.8|0
1681146600000|2023-04-10 17:10:00|6036.8|6035|6040.6|6038.8|6043|6041.2|6036.5|6034.7|0
1681146900000|2023-04-10 17:15:00|6041.1|6039.3|6036.5|6034.7|6041.1|6039.3|6036.3|6034.5|0
1681147200000|2023-04-10 17:20:00|6035.7|6033.9|6037.1|6035.3|6043.1|6041.3|6035.7|6033.9|0
1681147500000|2023-04-10 17:25:00|6037.6|6035.8|6048.3|6046.5|6048.9|6047.1|6037.4|6035.6|0
1681147800000|2023-04-10 17:30:00|6048.8|6047|6050.3|6048.5|6051.7|6049.9|6046.3|6044.5|0
1681148100000|2023-04-10 17:35:00|6050.2|6048.4|6041.9|6040.1|6050.7|6048.9|6041.2|6039.4|0
1681148400000|2023-04-10 17:40:00|6042.6|6040.8|6039.9|6038.1|6043.1|6041.3|6034|6032.2|0
1681148700000|2023-04-10 17:45:00|6041|6039.2|6047.8|6046|6050.1|6048.3|6039.6|6037.8|0
1681149000000|2023-04-10 17:50:00|6047.7|6045.9|6040.9|6039.1|6049|6047.2|6040|6038.2|0
1681149300000|2023-04-10 17:55:00|6040.8|6039|6043.7|6041.9|6044.6|6042.8|6038.4|6036.6|0
1681149600000|2023-04-10 18:00:00|6045.1|6043.3|6050.7|6048.9|6051.1|6049.3|6040.7|6038.9|0
1681149900000|2023-04-10 18:05:00|6051|6049.2|6049.9|6048.1|6056.3|6054.5|6049.9|6048.1|0
1681150200000|2023-04-10 18:10:00|6049.7|6047.9|6057.8|6056|6059.1|6057.3|6048|6046.2|0
1681150500000|2023-04-10 18:15:00|6057.6|6055.8|6062.9|6061.1|6065.9|6064.1|6057.4|6055.6|0
1681150800000|2023-04-10 18:20:00|6063|6061.2|6061.6|6059.8|6067|6065.2|6061.2|6059.4|0
1681151100000|2023-04-10 18:25:00|6061.7|6059.9|6060.8|6059|6064.6|6062.8|6059.4|6057.6|0
1681151400000|2023-04-10 18:30:00|6061|6059.2|6062.9|6061.1|6066.8|6065|6058|6056.2|0
1681151700000|2023-04-10 18:35:00|6062.8|6061|6061|6059.2|6064.4|6062.6|6059.4|6057.6|0
1681152000000|2023-04-10 18:40:00|6061.1|6059.3|6052.5|6050.7|6062.6|6060.8|6051.4|6049.6|0
1681152300000|2023-04-10 18:45:00|6052.2|6050.4|6053.9|6052.1|6056.2|6054.4|6051.3|6049.5|0
1681152600000|2023-04-10 18:50:00|6053.8|6052|6065.9|6064.1|6067.8|6066|6053.8|6052|0
1681152900000|2023-04-10 18:55:00|6065.8|6064|6071.4|6069.6|6072.9|6071.1|6065.3|6063.5|0
1681153200000|2023-04-10 19:00:00|6072|6070.2|6066|6064.2|6074.2|6072.4|6061.2|6059.4|0
1681153500000|2023-04-10 19:05:00|6066.1|6064.3|6065.6|6063.8|6068.2|6066.4|6062.4|6060.6|0
1681153800000|2023-04-10 19:10:00|6065.5|6063.7|6059.6|6057.8|6066.8|6065|6058.2|6056.4|0
1681154100000|2023-04-10 19:15:00|6060.2|6058.4|6066.5|6064.7|6067.1|6065.3|6059.7|6057.9|0
1681154400000|2023-04-10 19:20:00|6066.4|6064.6|6062.7|6060.9|6068.3|6066.5|6062.1|6060.3|0
1681154700000|2023-04-10 19:25:00|6063|6061.2|6057|6055.2|6063.1|6061.3|6057|6055.2|0
1681155000000|2023-04-10 19:30:00|6057.3|6055.5|6056.8|6055|6063.8|6062|6055.3|6053.5|0
1681155300000|2023-04-10 19:35:00|6056.7|6054.9|6060.6|6058.8|6060.8|6059|6055.3|6053.5|0
1681155600000|2023-04-10 19:40:00|6060.2|6058.4|6057.8|6056|6064.1|6062.3|6057.8|6056|0
1681155900000|2023-04-10 19:45:00|6057.5|6055.7|6062.2|6060.4|6062.8|6061|6054.3|6052.5|0
1681156200000|2023-04-10 19:50:00|6061.9|6060.1|6057.9|6056.1|6064.7|6062.9|6057.8|6056|0
1681156500000|2023-04-10 19:55:00|6059.4|6057.6|6070.1|6068.3|6070.1|6068.3|6059.4|6057.6|0
1681156800000|2023-04-10 20:00:00|6070.2|6068.4|6072|6069|6072.3|6069.3|6063.3|6060.3|0
1681157100000|2023-04-10 20:05:00|6072.2|6069.2|6071.9|6068.9|6073.2|6070.2|6071.7|6068.7|0
1681157400000|2023-04-10 20:10:00|6072|6069|6072|6069|6072.9|6069.9|6071.4|6068.4|0
1681157700000|2023-04-10 20:15:00|6072.1|6069.1|6071.8|6068.8|6072.7|6069.7|6071.8|6068.8|0
1681158000000|2023-04-10 20:20:00|6071.9|6068.9|6070.9|6067.9|6072|6069|6070.8|6067.8|0
1681158300000|2023-04-10 20:25:00|6070.8|6067.8|6070.9|6067.9|6071|6068|6070.3|6067.3|0
1681158600000|2023-04-10 20:30:00|6070.8|6067.8|6070.6|6067.6|6071.7|6068.7|6070.6|6067.6|0
1681158900000|2023-04-10 20:35:00|6070.5|6067.5|6070.1|6067.1|6070.7|6067.7|6069.8|6066.8|0
1681159200000|2023-04-10 20:40:00|6070.2|6067.2|6069.7|6066.7|6071.1|6068.1|6069.6|6066.6|0
1681159500000|2023-04-10 20:45:00|6069.8|6066.8|6069.8|6066.8|6069.9|6066.9|6069.4|6066.4|0
1681159800000|2023-04-10 20:50:00|6069.7|6066.7|6068.9|6065.9|6069.8|6066.8|6068.7|6065.7|0
1681160100000|2023-04-10 20:55:00|6068.8|6065.8|6069.1|6066.1|6069.7|6066.7|6068.8|6065.8|0
1681160400000|2023-04-10 21:00:00|6069|6066|6068.3|6065.3|6069.1|6066.1|6068.2|6065.2|0
1681160700000|2023-04-10 21:05:00|6068.4|6065.4|6068.5|6065.5|6068.9|6065.9|6068.4|6065.4|0
1681161000000|2023-04-10 21:10:00|6068.4|6065.4|6068.6|6065.6|6068.6|6065.6|6068.2|6065.2|0
1681161300000|2023-04-10 21:15:00|6068.5|6065.5|6067.7|6064.7|6068.6|6065.6|6067.7|6064.7|0
1681161600000|2023-04-10 21:20:00|6067.6|6064.6|6068|6065|6068.1|6065.1|6067.6|6064.6|0
1681161900000|2023-04-10 21:25:00|6067.9|6064.9|6067.7|6064.7|6067.9|6064.9|6067.7|6064.7|0
1681162200000|2023-04-10 21:30:00|6067.8|6064.8|6067.6|6064.6|6068.1|6065.1|6067.5|6064.5|0
1681162500000|2023-04-10 21:35:00|6067.5|6064.5|6067.7|6064.7|6067.9|6064.9|6067.3|6064.3|0
1681162800000|2023-04-10 21:40:00|6067.6|6064.6|6067.4|6064.4|6067.8|6064.8|6067.4|6064.4|0
1681163100000|2023-04-10 21:45:00|6067.5|6064.5|6067.4|6064.4|6067.5|6064.5|6067.3|6064.3|0
1681163400000|2023-04-10 21:50:00|6067.3|6064.3|6067.1|6064.1|6067.3|6064.3|6067|6064|0
1681163700000|2023-04-10 21:55:00|6067|6064|6066.8|6063.8|6067.2|6064.2|6066.8|6063.8|0
1681164000000|2023-04-10 22:00:00|6066.7|6063.7|6067.2|6064.2|6067.2|6064.2|6066.2|6063.2|0
1681164300000|2023-04-10 22:05:00|6067.1|6064.1|6068.5|6065.5|6068.5|6065.5|6067.1|6064.1|0
1681164600000|2023-04-10 22:10:00|6068.4|6065.4|6069.4|6066.4|6069.6|6066.6|6068.3|6065.3|0
1681164900000|2023-04-10 22:15:00|6069.3|6066.3|6070.6|6067.6|6070.6|6067.6|6069.2|6066.2|0
1681165200000|2023-04-10 22:20:00|6070.5|6067.5|6070.7|6067.7|6071.4|6068.4|6070.3|6067.3|0
1681165500000|2023-04-10 22:25:00|6070.8|6067.8|6071.7|6068.7|6071.8|6068.8|6070.8|6067.8|0
1681165800000|2023-04-10 22:30:00|6071.6|6068.6|6072.2|6069.2|6072.5|6069.5|6071.6|6068.6|0
1681166100000|2023-04-10 22:35:00|6072.1|6069.1|6071.7|6068.7|6072.2|6069.2|6071.6|6068.6|0
1681166400000|2023-04-10 22:40:00|6071.6|6068.6|6071.3|6068.3|6072|6069|6071.2|6068.2|0
1681166700000|2023-04-10 22:45:00|6071.4|6068.4|6071.9|6068.9|6071.9|6068.9|6071.2|6068.2|0
1681167000000|2023-04-10 22:50:00|6072|6069|6072.2|6069.2|6072.4|6069.4|6071.9|6068.9|0
1681167300000|2023-04-10 22:55:00|6072.1|6069.1|6072.1|6069.1|6072.4|6069.4|6072|6069|0
1681167600000|2023-04-10 23:00:00|6072.2|6069.2|6072.2|6069.2|6072.2|6069.2|6071.7|6068.7|0
1681167900000|2023-04-10 23:05:00|6072.3|6069.3|6072.4|6069.4|6072.6|6069.6|6071.8|6068.8|0
1681168200000|2023-04-10 23:10:00|6072.3|6069.3|6073.2|6070.2|6073.2|6070.2|6071.9|6068.9|0
1681168500000|2023-04-10 23:15:00|6073.1|6070.1|6073.3|6070.3|6073.5|6070.5|6072.8|6069.8|0
1681168800000|2023-04-10 23:20:00|6073.4|6070.4|6073.7|6070.7|6073.8|6070.8|6073.1|6070.1|0
1681169100000|2023-04-10 23:25:00|6073.5|6070.5|6074.3|6071.3|6074.6|6071.6|6073.5|6070.5|0
1681169400000|2023-04-10 23:30:00|6074.2|6071.2|6074|6071|6074.4|6071.4|6073.7|6070.7|0
1681169700000|2023-04-10 23:35:00|6073.9|6070.9|6073.7|6070.7|6074.3|6071.3|6073.6|6070.6|0
1681170000000|2023-04-10 23:40:00|6073.6|6070.6|6072.8|6069.8|6073.8|6070.8|6072.7|6069.7|0
1681170300000|2023-04-10 23:45:00|6073|6070|6073.6|6070.6|6073.6|6070.6|6072.7|6069.7|0
1681170600000|2023-04-10 23:50:00|6073.7|6070.7|6074.1|6071.1|6074.3|6071.3|6073.6|6070.6|0
1681170900000|2023-04-10 23:55:00|6074.2|6071.2|6076.3|6071.3|6076.4|6072.7|6074|6071|0
1681171200000|2023-04-11 00:00:00|6076.4|6071.4|6075.2|6070.2|6077.1|6072.1|6075.1|6070.1|0
1681171500000|2023-04-11 00:05:00|6075.3|6070.3|6073.4|6068.4|6075.7|6070.7|6071.4|6066.4|0
1681171800000|2023-04-11 00:10:00|6073.5|6068.5|6080.4|6075.4|6081.1|6076.1|6073|6068|0
1681172100000|2023-04-11 00:15:00|6080.5|6075.5|6080.7|6075.7|6082.7|6077.7|6080.1|6075.1|0
1681172400000|2023-04-11 00:20:00|6080.6|6075.6|6077.3|6072.3|6080.7|6075.7|6077|6072|0
1681172700000|2023-04-11 00:25:00|6077.4|6072.4|6074.8|6069.8|6078.2|6073.2|6074.2|6069.2|0
1681173000000|2023-04-11 00:30:00|6074.9|6069.9|6073.4|6068.4|6075.5|6070.5|6071.9|6066.9|0
1681173300000|2023-04-11 00:35:00|6073.3|6068.3|6070|6065|6074.6|6069.6|6068|6063|0
1681173600000|2023-04-11 00:40:00|6070.1|6065.1|6069.8|6064.8|6070.8|6065.8|6066.4|6061.4|0
1681173900000|2023-04-11 00:45:00|6069.7|6064.7|6068.5|6063.5|6070.2|6065.2|6067.8|6062.8|0
1681174200000|2023-04-11 00:50:00|6068.6|6063.6|6068.5|6063.5|6069.1|6064.1|6067.2|6062.2|0
1681174500000|2023-04-11 00:55:00|6068.4|6063.4|6071.6|6066.6|6071.8|6066.8|6068.2|6063.2|0
1681174800000|2023-04-11 01:00:00|6071.5|6066.5|6068.2|6063.2|6071.6|6066.6|6068.2|6063.2|0
1681175100000|2023-04-11 01:05:00|6068.1|6063.1|6068.6|6063.6|6069.3|6064.3|6067.7|6062.7|0
1681175400000|2023-04-11 01:10:00|6068.7|6063.7|6067.5|6062.5|6069.9|6064.9|6067.5|6062.5|0
1681175700000|2023-04-11 01:15:00|6067.6|6062.6|6069.4|6064.4|6070.1|6065.1|6067.6|6062.6|0
1681176000000|2023-04-11 01:20:00|6069.5|6064.5|6070|6065|6071.8|6066.8|6069.5|6064.5|0
1681176300000|2023-04-11 01:25:00|6070.1|6065.1|6071.4|6066.4|6072|6067|6069.9|6064.9|0
1681176600000|2023-04-11 01:30:00|6071.5|6066.5|6068.1|6063.1|6072.9|6067.9|6067.9|6062.9|0
1681176900000|2023-04-11 01:35:00|6068.2|6063.2|6072.8|6067.8|6073.6|6068.6|6067.9|6062.9|0
1681177200000|2023-04-11 01:40:00|6073|6068|6070.8|6065.8|6073.8|6068.8|6070.5|6065.5|0
1681177500000|2023-04-11 01:45:00|6070.7|6065.7|6069.6|6064.6|6071.1|6066.1|6068.5|6063.5|0
1681177800000|2023-04-11 01:50:00|6069.7|6064.7|6071|6066|6071|6066|6068.4|6063.4|0
1681178100000|2023-04-11 01:55:00|6070.9|6065.9|6071.1|6066.1|6071.7|6066.7|6070.6|6065.6|0
1681178400000|2023-04-11 02:00:00|6071|6066|6072.9|6067.9|6073.2|6068.2|6070.6|6065.6|0
1681178700000|2023-04-11 02:05:00|6072.8|6067.8|6075.8|6070.8|6076.3|6071.3|6072.2|6067.2|0
1681179000000|2023-04-11 02:10:00|6076|6071|6078.7|6073.7|6079.8|6074.8|6075.5|6070.5|0
1681179300000|2023-04-11 02:15:00|6078.8|6073.8|6078.5|6073.5|6079.4|6074.4|6077.9|6072.9|0
1681179600000|2023-04-11 02:20:00|6078.7|6073.7|6079.1|6074.1|6079.7|6074.7|6077.6|6072.6|0
1681179900000|2023-04-11 02:25:00|6079.2|6074.2|6080|6075|6081.2|6076.2|6078|6073|0
1681180200000|2023-04-11 02:30:00|6079.9|6074.9|6079|6074|6080.7|6075.7|6079|6074|0
1681180500000|2023-04-11 02:35:00|6078.9|6073.9|6079|6074|6079.8|6074.8|6078.5|6073.5|0
1681180800000|2023-04-11 02:40:00|6078.9|6073.9|6079.7|6074.7|6080.4|6075.4|6078.4|6073.4|0
1681181100000|2023-04-11 02:45:00|6079.8|6074.8|6078.6|6073.6|6079.9|6074.9|6077.6|6072.6|0
1681181400000|2023-04-11 02:50:00|6078.7|6073.7|6078.3|6073.3|6079.4|6074.4|6077.6|6072.6|0
1681181700000|2023-04-11 02:55:00|6078.4|6073.4|6076.2|6071.2|6078.5|6073.5|6075.8|6070.8|0
1681182000000|2023-04-11 03:00:00|6076.3|6071.3|6076.9|6071.9|6077.2|6072.2|6075.9|6070.9|0
1681182300000|2023-04-11 03:05:00|6076.8|6071.8|6076.6|6071.6|6077.8|6072.8|6076.3|6071.3|0
1681182600000|2023-04-11 03:10:00|6076.5|6071.5|6076.6|6071.6|6076.8|6071.8|6075.1|6070.1|0
1681182900000|2023-04-11 03:15:00|6076.5|6071.5|6076.5|6071.5|6077.3|6072.3|6075.8|6070.8|0
1681183200000|2023-04-11 03:20:00|6076.6|6071.6|6078.9|6073.9|6079.6|6074.6|6076.1|6071.1|0
1681183500000|2023-04-11 03:25:00|6079|6074|6078|6073|6079.2|6074.2|6077.4|6072.4|0
1681183800000|2023-04-11 03:30:00|6078.1|6073.1|6077|6072|6078.2|6073.2|6076.1|6071.1|0
1681184100000|2023-04-11 03:35:00|6076.9|6071.9|6074.5|6069.5|6076.9|6071.9|6074.3|6069.3|0
1681184400000|2023-04-11 03:40:00|6074.2|6069.2|6074|6069|6074.9|6069.9|6073.7|6068.7|0
1681184700000|2023-04-11 03:45:00|6073.9|6068.9|6072.7|6067.7|6074.4|6069.4|6072.2|6067.2|0
1681185000000|2023-04-11 03:50:00|6072.6|6067.6|6072.7|6067.7|6073.3|6068.3|6071.8|6066.8|0
1681185300000|2023-04-11 03:55:00|6072.8|6067.8|6071.3|6066.3|6072.8|6067.8|6069.8|6064.8|0
1681185600000|2023-04-11 04:00:00|6071.2|6066.2|6072.3|6067.3|6073.1|6068.1|6071|6066|0
1681185900000|2023-04-11 04:05:00|6072.4|6067.4|6072.4|6067.4|6073.3|6068.3|6071.6|6066.6|0
1681186200000|2023-04-11 04:10:00|6072.5|6067.5|6073.3|6068.3|6073.6|6068.6|6072.5|6067.5|0
1681186500000|2023-04-11 04:15:00|6073.2|6068.2|6072.8|6067.8|6073.6|6068.6|6072.5|6067.5|0
1681186800000|2023-04-11 04:20:00|6072.7|6067.7|6072.7|6067.7|6073.2|6068.2|6072.1|6067.1|0
1681187100000|2023-04-11 04:25:00|6072.9|6067.9|6073.4|6068.4|6073.7|6068.7|6072.1|6067.1|0
1681187400000|2023-04-11 04:30:00|6073.5|6068.5|6073.7|6068.7|6074.4|6069.4|6072.9|6067.9|0
1681187700000|2023-04-11 04:35:00|6073.9|6068.9|6072.7|6067.7|6073.9|6068.9|6072|6067|0
1681188000000|2023-04-11 04:40:00|6072.8|6067.8|6073.5|6068.5|6073.9|6068.9|6072.7|6067.7|0
1681188300000|2023-04-11 04:45:00|6073.6|6068.6|6070.6|6065.6|6073.9|6068.9|6070.5|6065.5|0
1681188600000|2023-04-11 04:50:00|6070.5|6065.5|6069.4|6064.4|6071|6066|6069.3|6064.3|0
1681188900000|2023-04-11 04:55:00|6069.3|6064.3|6068.7|6063.7|6070.5|6065.5|6068.5|6063.5|0
1681189200000|2023-04-11 05:00:00|6068.8|6063.8|6069.7|6064.7|6070.6|6065.6|6068.7|6063.7|0
1681189500000|2023-04-11 05:05:00|6069.6|6064.6|6068.9|6063.9|6070.1|6065.1|6067.9|6062.9|0
1681189800000|2023-04-11 05:10:00|6069|6064|6071.2|6066.2|6071.3|6066.3|6068.6|6063.6|0
1681190100000|2023-04-11 05:15:00|6071.3|6066.3|6071.3|6066.3|6071.8|6066.8|6070.6|6065.6|0
1681190400000|2023-04-11 05:20:00|6071.2|6066.2|6071.9|6066.9|6072.2|6067.2|6070.4|6065.4|0
1681190700000|2023-04-11 05:25:00|6072.2|6067.2|6071.2|6066.2|6072.4|6067.4|6070.5|6065.5|0
1681191000000|2023-04-11 05:30:00|6071.4|6066.4|6072.1|6067.1|6072.8|6067.8|6071.3|6066.3|0
1681191300000|2023-04-11 05:35:00|6072|6067|6072.9|6067.9|6073.2|6068.2|6071.5|6066.5|0
1681191600000|2023-04-11 05:40:00|6073|6068|6074.6|6069.6|6075|6070|6072.3|6067.3|0
1681191900000|2023-04-11 05:45:00|6074.4|6069.4|6075.6|6070.6|6075.6|6070.6|6073.8|6068.8|0
1681192200000|2023-04-11 05:50:00|6075.7|6070.7|6075.1|6070.1|6077.1|6072.1|6074.9|6069.9|0
1681192500000|2023-04-11 05:55:00|6075.5|6070.5|6075.4|6070.4|6076.7|6071.7|6075|6070|0
1681192800000|2023-04-11 06:00:00|6075.6|6070.6|6075|6070|6076.1|6071.1|6074.4|6069.4|0
1681193100000|2023-04-11 06:05:00|6074.7|6069.7|6077.8|6072.8|6078.3|6073.3|6074.6|6069.6|0
1681193400000|2023-04-11 06:10:00|6078|6073|6078.7|6073.7|6078.8|6073.8|6077|6072|0
1681193700000|2023-04-11 06:15:00|6078.5|6073.5|6078.8|6073.8|6081.1|6076.1|6078.3|6073.3|0
1681194000000|2023-04-11 06:20:00|6078.9|6073.9|6078.8|6073.8|6080.2|6075.2|6077.9|6072.9|0
1681194300000|2023-04-11 06:25:00|6078.7|6073.7|6077.8|6072.8|6079.1|6074.1|6077.8|6072.8|0
1681194600000|2023-04-11 06:30:00|6077.9|6072.9|6078|6073|6079.2|6074.2|6077.3|6072.3|0
1681194900000|2023-04-11 06:35:00|6078.1|6073.1|6077.5|6072.5|6078.2|6073.2|6076.5|6071.5|0
1681195200000|2023-04-11 06:40:00|6077.6|6072.6|6078.1|6073.1|6079.1|6074.1|6077.1|6072.1|0
1681195500000|2023-04-11 06:45:00|6078|6073|6075.1|6070.1|6078|6073|6074.6|6069.6|0
1681195800000|2023-04-11 06:50:00|6075|6070|6076|6071|6076.6|6071.6|6074.6|6069.6|0
1681196100000|2023-04-11 06:55:00|6076.1|6071.1|6074.5|6069.5|6077|6072|6074.5|6069.5|0
1681196400000|2023-04-11 07:00:00|6075|6070|6078.2|6073.2|6079.4|6074.4|6073.8|6068.8|0
1681196700000|2023-04-11 07:05:00|6078.3|6073.3|6076.3|6071.3|6078.4|6073.4|6071.6|6066.6|0
1681197000000|2023-04-11 07:10:00|6076|6071|6074|6069|6077.9|6072.9|6073.8|6068.8|0
1681197300000|2023-04-11 07:15:00|6074.1|6069.1|6072.2|6067.2|6076.6|6071.6|6072|6067|0
1681197600000|2023-04-11 07:20:00|6072.4|6067.4|6077.5|6072.5|6077.5|6072.5|6072.2|6067.2|0
1681197900000|2023-04-11 07:25:00|6077.7|6072.7|6080.6|6075.6|6081.8|6076.8|6077.7|6072.7|0
1681198200000|2023-04-11 07:30:00|6080.4|6075.4|6081.9|6076.9|6084.5|6079.5|6080.2|6075.2|0
1681198500000|2023-04-11 07:35:00|6082|6077|6078.7|6073.7|6082.1|6077.1|6078.2|6073.2|0
1681198800000|2023-04-11 07:40:00|6078.8|6073.8|6077.4|6072.4|6079|6074|6075.4|6070.4|0
1681199100000|2023-04-11 07:45:00|6077.3|6072.3|6076.9|6071.9|6079.1|6074.1|6076.7|6071.7|0
1681199400000|2023-04-11 07:50:00|6077|6072|6077.7|6072.7|6078.6|6073.6|6076.6|6071.6|0
1681199700000|2023-04-11 07:55:00|6077.8|6072.8|6077.3|6072.3|6079.1|6074.1|6076.2|6071.2|0
1681200000000|2023-04-11 08:00:00|6077.5|6072.5|6084.6|6081.6|6087.3|6084.3|6072.9|6069.9|0
1681200300000|2023-04-11 08:05:00|6084.5|6081.5|6078.6|6075.6|6085.8|6082.8|6078.4|6075.4|0
1681200600000|2023-04-11 08:10:00|6078.4|6075.4|6089.6|6086.6|6090.1|6087.1|6078.4|6075.4|0
1681200900000|2023-04-11 08:15:00|6089.4|6086.4|6089.6|6086.6|6089.8|6086.8|6087.2|6084.2|0
1681201200000|2023-04-11 08:20:00|6089.7|6086.7|6092.3|6089.3|6094.5|6091.5|6089.5|6086.5|0
1681201500000|2023-04-11 08:25:00|6093.3|6090.3|6091.7|6088.7|6093.5|6090.5|6090.4|6087.4|0
1681201800000|2023-04-11 08:30:00|6091.8|6088.8|6091.7|6088.7|6092.7|6089.7|6091.6|6088.6|0
1681202100000|2023-04-11 08:35:00|6091.6|6088.6|6093.6|6090.6|6093.7|6090.7|6091.6|6088.6|0
1681202400000|2023-04-11 08:40:00|6093.9|6090.9|6088.5|6085.5|6093.9|6090.9|6087.7|6084.7|0
1681202700000|2023-04-11 08:45:00|6088.4|6085.4|6089|6086|6089.7|6086.7|6087.7|6084.7|0
1681203000000|2023-04-11 08:50:00|6088.8|6085.8|6089.5|6086.5|6089.7|6086.7|6087|6084|0
1681203300000|2023-04-11 08:55:00|6089.7|6086.7|6092.9|6089.9|6092.9|6089.9|6088.8|6085.8|0
1681203600000|2023-04-11 09:00:00|6092.8|6089.8|6097.5|6094.5|6098|6095|6092.8|6089.8|0
1681203900000|2023-04-11 09:05:00|6096.6|6093.6|6097.3|6094.3|6098.6|6095.6|6096.4|6093.4|0
1681204200000|2023-04-11 09:10:00|6097.2|6094.2|6095.4|6092.4|6097.3|6094.3|6094.5|6091.5|0
1681204500000|2023-04-11 09:15:00|6095.5|6092.5|6097.2|6094.2|6097.9|6094.9|6095.2|6092.2|0
1681204800000|2023-04-11 09:20:00|6097.3|6094.3|6095.3|6092.3|6097.5|6094.5|6095.2|6092.2|0
1681205100000|2023-04-11 09:25:00|6095.4|6092.4|6096|6093|6097.3|6094.3|6095.3|6092.3|0
1681205400000|2023-04-11 09:30:00|6095.9|6092.9|6095.7|6092.7|6096.1|6093.1|6095.2|6092.2|0
1681205700000|2023-04-11 09:35:00|6095.5|6092.5|6095.1|6092.1|6095.5|6092.5|6093.4|6090.4|0
1681206000000|2023-04-11 09:40:00|6095.4|6092.4|6096.5|6093.5|6096.7|6093.7|6092.3|6089.3|0
1681206300000|2023-04-11 09:45:00|6096.6|6093.6|6097.1|6094.1|6097.3|6094.3|6096.2|6093.2|0
1681206600000|2023-04-11 09:50:00|6097|6094|6101|6098|6101|6098|6096.5|6093.5|0
1681206900000|2023-04-11 09:55:00|6101.1|6098.1|6104|6101|6104.4|6101.4|6101.1|6098.1|0
1681207200000|2023-04-11 10:00:00|6103.8|6100.8|6103.8|6100.8|6104.4|6101.4|6103.2|6100.2|0
1681207500000|2023-04-11 10:05:00|6103.7|6100.7|6106.3|6103.3|6106.5|6103.5|6103.2|6100.2|0
1681207800000|2023-04-11 10:10:00|6106.4|6103.4|6110.5|6107.5|6110.6|6107.6|6103.6|6100.6|0
1681208100000|2023-04-11 10:15:00|6110.3|6107.3|6108.5|6105.5|6111.2|6108.2|6108.5|6105.5|0
1681208400000|2023-04-11 10:20:00|6108.4|6105.4|6108|6105|6111|6108|6107.5|6104.5|0
1681208700000|2023-04-11 10:25:00|6108.1|6105.1|6107.7|6104.7|6111|6108|6106.8|6103.8|0
1681209000000|2023-04-11 10:30:00|6107.3|6104.3|6076.7|6073.7|6107.5|6104.5|6076.6|6073.6|0
1681209300000|2023-04-11 10:35:00|6076.8|6073.8|6074|6071|6079.3|6076.3|6071.5|6068.5|0
1681209600000|2023-04-11 10:40:00|6074.2|6071.2|6074.9|6071.9|6075.6|6072.6|6071.5|6068.5|0
1681209900000|2023-04-11 10:45:00|6074.8|6071.8|6067.7|6064.7|6074.8|6071.8|6067.7|6064.7|0
1681210200000|2023-04-11 10:50:00|6067.8|6064.8|6071.6|6068.6|6071.7|6068.7|6067.8|6064.8|0
1681210500000|2023-04-11 10:55:00|6071.5|6068.5|6072|6069|6072.8|6069.8|6071|6068|0
1681210800000|2023-04-11 11:00:00|6075.3|6072.3|6072|6069|6077.7|6074.7|6067.6|6064.6|0
1681211100000|2023-04-11 11:05:00|6071.8|6068.8|6056.7|6053.7|6071.8|6068.8|6052.2|6049.2|0
1681211400000|2023-04-11 11:10:00|6056.8|6053.8|6048.6|6045.6|6056.8|6053.8|6047.1|6044.1|0
1681211700000|2023-04-11 11:15:00|6048.7|6045.7|6049.6|6046.6|6053.1|6050.1|6048.3|6045.3|0
1681212000000|2023-04-11 11:20:00|6049.5|6046.5|6050.1|6047.1|6051.9|6048.9|6048.3|6045.3|0
1681212300000|2023-04-11 11:25:00|6050.3|6047.3|6046.8|6043.8|6053.8|6050.8|6046.4|6043.4|0
1681212600000|2023-04-11 11:30:00|6046.4|6043.4|6047.7|6044.7|6050.5|6047.5|6046.3|6043.3|0
1681212900000|2023-04-11 11:35:00|6047.5|6044.5|6041.7|6038.7|6047.9|6044.9|6038.3|6035.3|0
1681213200000|2023-04-11 11:40:00|6041.9|6038.9|6043.1|6040.1|6043.3|6040.3|6040.5|6037.5|0
1681213500000|2023-04-11 11:45:00|6043|6040|6044|6041|6048.9|6045.9|6043|6040|0
1681213800000|2023-04-11 11:50:00|6044.1|6041.1|6049.9|6046.9|6050.1|6047.1|6043.5|6040.5|0
1681214100000|2023-04-11 11:55:00|6050|6047|6050.1|6047.1|6051.2|6048.2|6049.5|6046.5|0
1681214400000|2023-04-11 12:00:00|6048.9|6045.9|6046.9|6043.9|6049.3|6046.3|6046.4|6043.4|0
1681214700000|2023-04-11 12:05:00|6046.7|6043.7|6049.5|6046.5|6049.7|6046.7|6045|6042|0
1681215000000|2023-04-11 12:10:00|6049.9|6046.9|6058.2|6055.2|6059|6056|6049.8|6046.8|0
1681215300000|2023-04-11 12:15:00|6058.1|6055.1|6055.2|6052.2|6058.6|6055.6|6055.1|6052.1|0
1681215600000|2023-04-11 12:20:00|6055.3|6052.3|6056.6|6053.6|6057.1|6054.1|6054.3|6051.3|0
1681215900000|2023-04-11 12:25:00|6056.8|6053.8|6048.8|6045.8|6057.3|6054.3|6048.6|6045.6|0
1681216200000|2023-04-11 12:30:00|6048.9|6045.9|6051|6048|6054.5|6051.5|6048.5|6045.5|0
1681216500000|2023-04-11 12:35:00|6050.8|6047.8|6053.4|6050.4|6058.1|6055.1|6050.8|6047.8|0
1681216800000|2023-04-11 12:40:00|6053.7|6050.7|6056.8|6053.8|6056.8|6053.8|6052.4|6049.4|0
1681217100000|2023-04-11 12:45:00|6056.7|6053.7|6054.6|6051.6|6059.2|6056.2|6054.6|6051.6|0
1681217400000|2023-04-11 12:50:00|6054.4|6051.4|6051|6048|6055.6|6052.6|6051|6048|0
1681217700000|2023-04-11 12:55:00|6050.4|6047.4|6045.4|6042.4|6051|6048|6044.5|6041.5|0
1681218000000|2023-04-11 13:00:00|6045.6|6042.6|6043.7|6040.7|6045.8|6042.8|6041.4|6038.4|0
1681218300000|2023-04-11 13:05:00|6043.8|6040.8|6048.7|6045.7|6051.8|6048.8|6041.6|6038.6|0
1681218600000|2023-04-11 13:10:00|6049|6046|6054.2|6051.2|6054.9|6051.9|6048.5|6045.5|0
1681218900000|2023-04-11 13:15:00|6054.4|6051.4|6055.8|6052.8|6057.6|6054.6|6054.4|6051.4|0
1681219200000|2023-04-11 13:20:00|6055.9|6052.9|6056.2|6053.2|6056.5|6053.5|6053.8|6050.8|0
1681219500000|2023-04-11 13:25:00|6050.7|6047.7|6047.4|6044.4|6053.8|6050.8|6047.3|6044.3|0
1681219800000|2023-04-11 13:30:00|6047.7|6044.7|6044.8|6043|6051|6048|6029.4|6027.6|0
1681220100000|2023-04-11 13:35:00|6045.1|6043.3|6026.5|6024.7|6053.3|6051.5|6020.1|6018.3|0
1681220400000|2023-04-11 13:40:00|6026.2|6024.4|6020.8|6019|6028.9|6027.1|6003.8|6002|0
1681220700000|2023-04-11 13:45:00|6021|6019.2|6011.3|6009.5|6027.7|6025.9|6011|6009.2|0
1681221000000|2023-04-11 13:50:00|6011|6009.2|6012.9|6011.1|6017.4|6015.6|5998.9|5997.1|0
1681221300000|2023-04-11 13:55:00|6013|6011.2|6015.8|6014|6026.3|6024.5|6011.9|6010.1|0
1681221600000|2023-04-11 14:00:00|6016.4|6014.6|6013.6|6011.8|6023.6|6021.8|6013.6|6011.8|0
1681221900000|2023-04-11 14:05:00|6013.4|6011.6|6013.2|6011.4|6013.8|6012|6002.8|6001|0
1681222200000|2023-04-11 14:10:00|6013.1|6011.3|5993.5|5991.7|6016.1|6014.3|5992.4|5990.6|0
1681222500000|2023-04-11 14:15:00|5993.6|5991.8|5991.3|5989.5|5996.6|5994.8|5979.9|5978.1|0
1681222800000|2023-04-11 14:20:00|5991.8|5990|6001.8|6000|6002.4|6000.6|5991.5|5989.7|0
1681223100000|2023-04-11 14:25:00|6002.7|6000.9|6005.8|6004|6007.8|6006|6001.6|5999.8|0
1681223400000|2023-04-11 14:30:00|6005.6|6003.8|5993.7|5991.9|6007.6|6005.8|5993.1|5991.3|0
1681223700000|2023-04-11 14:35:00|5992.6|5990.8|5989.5|5987.7|5995.1|5993.3|5983.5|5981.7|0
1681224000000|2023-04-11 14:40:00|5988.7|5986.9|5983.3|5981.5|5997.4|5995.6|5981.4|5979.6|0
1681224300000|2023-04-11 14:45:00|5982.6|5980.8|5986.9|5985.1|5988.2|5986.4|5972.4|5970.6|0
1681224600000|2023-04-11 14:50:00|5987.2|5985.4|5981.4|5979.6|5990.2|5988.4|5979.1|5977.3|0
1681224900000|2023-04-11 14:55:00|5982.1|5980.3|5972.7|5970.9|5982.1|5980.3|5970|5968.2|0
1681225200000|2023-04-11 15:00:00|5972.6|5970.8|5972.3|5970.5|5975.9|5974.1|5966.3|5964.5|0
1681225500000|2023-04-11 15:05:00|5972.8|5971|5975.7|5973.9|5980.5|5978.7|5972.6|5970.8|0
1681225800000|2023-04-11 15:10:00|5975.2|5973.4|5986.7|5984.9|5987.7|5985.9|5971|5969.2|0
1681226100000|2023-04-11 15:15:00|5987.2|5985.4|5990|5988.2|5991.2|5989.4|5985.2|5983.4|0
1681226400000|2023-04-11 15:20:00|5990.1|5988.3|5988.9|5987.1|5991.8|5990|5985.9|5984.1|0
1681226700000|2023-04-11 15:25:00|5989.3|5987.5|5977.1|5975.3|5989.3|5987.5|5976.7|5974.9|0
1681227000000|2023-04-11 15:30:00|5976.7|5974.9|5980.3|5978.5|5983.6|5981.8|5975.1|5973.3|0
1681227300000|2023-04-11 15:35:00|5979.9|5978.1|5980.1|5978.3|5980.2|5978.4|5966.9|5965.1|0
1681227600000|2023-04-11 15:40:00|5980.2|5978.4|5971.7|5969.9|5981.5|5979.7|5970|5968.2|0
1681227900000|2023-04-11 15:45:00|5972|5970.2|5975.9|5974.1|5978.3|5976.5|5965.7|5963.9|0
1681228200000|2023-04-11 15:50:00|5976.2|5974.4|5978.6|5976.8|5980.4|5978.6|5975.1|5973.3|0
1681228500000|2023-04-11 15:55:00|5979.1|5977.3|5978.1|5976.3|5980.2|5978.4|5971.9|5970.1|0
1681228800000|2023-04-11 16:00:00|5978.2|5976.4|5988.7|5986.9|5989.3|5987.5|5978.2|5976.4|0
1681229100000|2023-04-11 16:05:00|5989.4|5987.6|5989.9|5988.1|5990.3|5988.5|5983.1|5981.3|0
1681229400000|2023-04-11 16:10:00|5989.5|5987.7|5992.6|5990.8|6000.1|5998.3|5989.3|5987.5|0
1681229700000|2023-04-11 16:15:00|5992.5|5990.7|5985.5|5983.7|5992.5|5990.7|5982.4|5980.6|0
1681230000000|2023-04-11 16:20:00|5985.9|5984.1|5983.9|5982.1|5989.7|5987.9|5981.2|5979.4|0
1681230300000|2023-04-11 16:25:00|5984.3|5982.5|5983.8|5982|5985.3|5983.5|5978.3|5976.5|0
1681230600000|2023-04-11 16:30:00|5984.2|5982.4|5982.9|5981.1|5989.6|5987.8|5982.3|5980.5|0
1681230900000|2023-04-11 16:35:00|5982.8|5981|5974.2|5972.4|5983|5981.2|5970.1|5968.3|0
1681231200000|2023-04-11 16:40:00|5974.3|5972.5|5980|5978.2|5980.1|5978.3|5974|5972.2|0
1681231500000|2023-04-11 16:45:00|5980.3|5978.5|5981.8|5980|5985.2|5983.4|5978.9|5977.1|0
1681231800000|2023-04-11 16:50:00|5982|5980.2|5988.7|5986.9|5989.6|5987.8|5981|5979.2|0
1681232100000|2023-04-11 16:55:00|5988.6|5986.8|5989.5|5987.7|5991.3|5989.5|5985.2|5983.4|0
1681232400000|2023-04-11 17:00:00|5990.4|5988.6|5988.2|5986.4|5991.1|5989.3|5985.1|5983.3|0
1681232700000|2023-04-11 17:05:00|5988.1|5986.3|5989.6|5987.8|5993.3|5991.5|5988.1|5986.3|0
1681233000000|2023-04-11 17:10:00|5989.5|5987.7|5981.1|5979.3|5990.3|5988.5|5980.6|5978.8|0
1681233300000|2023-04-11 17:15:00|5981.2|5979.4|5985.8|5984|5987.5|5985.7|5981.2|5979.4|0
1681233600000|2023-04-11 17:20:00|5985.7|5983.9|5991.6|5989.8|5991.9|5990.1|5984.2|5982.4|0
1681233900000|2023-04-11 17:25:00|5991.5|5989.7|5996.6|5994.8|5997.5|5995.7|5990.6|5988.8|0
1681234200000|2023-04-11 17:30:00|5996.7|5994.9|5997.9|5996.1|6002.8|6001|5996.7|5994.9|0
1681234500000|2023-04-11 17:35:00|5998.1|5996.3|6000.5|5998.7|6002.1|6000.3|5995|5993.2|0
1681234800000|2023-04-11 17:40:00|6001.1|5999.3|6004.3|6002.5|6005.7|6003.9|6000.7|5998.9|0
1681235100000|2023-04-11 17:45:00|6004.8|6003|6013.4|6011.6|6014.3|6012.5|6004.7|6002.9|0
1681235400000|2023-04-11 17:50:00|6013.5|6011.7|6011.6|6009.8|6014|6012.2|6007.7|6005.9|0
1681235700000|2023-04-11 17:55:00|6011.2|6009.4|6013.6|6011.8|6015.1|6013.3|6009.7|6007.9|0
1681236000000|2023-04-11 18:00:00|6014.5|6012.7|6008.5|6006.7|6015.6|6013.8|6007|6005.2|0
1681236300000|2023-04-11 18:05:00|6008.6|6006.8|6008.4|6006.6|6010.5|6008.7|6003.7|6001.9|0
1681236600000|2023-04-11 18:10:00|6008.3|6006.5|6002.8|6001|6009.9|6008.1|6002.6|6000.8|0
1681236900000|2023-04-11 18:15:00|6002.7|6000.9|6004.8|6003|6005.8|6004|6000.1|5998.3|0
1681237200000|2023-04-11 18:20:00|6004.9|6003.1|6008.4|6006.6|6009.9|6008.1|6003.5|6001.7|0
1681237500000|2023-04-11 18:25:00|6008.2|6006.4|6016.2|6014.4|6016.2|6014.4|6008|6006.2|0
1681237800000|2023-04-11 18:30:00|6016.4|6014.6|6014.5|6012.7|6019.1|6017.3|6014.1|6012.3|0
1681238100000|2023-04-11 18:35:00|6014.4|6012.6|6014.2|6012.4|6015.7|6013.9|6012.5|6010.7|0
1681238400000|2023-04-11 18:40:00|6014.5|6012.7|6013.6|6011.8|6019.1|6017.3|6013.4|6011.6|0
1681238700000|2023-04-11 18:45:00|6013.5|6011.7|6016.4|6014.6|6018.2|6016.4|6011.7|6009.9|0
1681239000000|2023-04-11 18:50:00|6016.3|6014.5|6010.5|6008.7|6016.3|6014.5|6009.2|6007.4|0
1681239300000|2023-04-11 18:55:00|6010.2|6008.4|6016.2|6014.4|6017.1|6015.3|6009.1|6007.3|0
1681239600000|2023-04-11 19:00:00|6016.6|6014.8|6013.4|6011.6|6017.9|6016.1|6011.9|6010.1|0
1681239900000|2023-04-11 19:05:00|6013.2|6011.4|6007.6|6005.8|6013.2|6011.4|6005.4|6003.6|0
1681240200000|2023-04-11 19:10:00|6008|6006.2|6015.3|6013.5|6015.4|6013.6|6006.5|6004.7|0
1681240500000|2023-04-11 19:15:00|6015.1|6013.3|6019.3|6017.5|6020.2|6018.4|6015.1|6013.3|0
1681240800000|2023-04-11 19:20:00|6019.2|6017.4|6017.9|6016.1|6022|6020.2|6017.1|6015.3|0
1681241100000|2023-04-11 19:25:00|6018|6016.2|6015.1|6013.3|6018.3|6016.5|6012.3|6010.5|0
1681241400000|2023-04-11 19:30:00|6015.7|6013.9|6007.8|6006|6016.2|6014.4|6007.5|6005.7|0
1681241700000|2023-04-11 19:35:00|6007.7|6005.9|5992.2|5990.4|6007.7|6005.9|5989.6|5987.8|0
1681242000000|2023-04-11 19:40:00|5990.4|5988.6|5989.1|5987.3|5994.2|5992.4|5986.7|5984.9|0
1681242300000|2023-04-11 19:45:00|5988.2|5986.4|5986.3|5984.5|5989.5|5987.7|5983.8|5982|0
1681242600000|2023-04-11 19:50:00|5983.4|5981.6|5985.3|5983.5|5985.5|5983.7|5978|5976.2|0
1681242900000|2023-04-11 19:55:00|5982.2|5980.4|5982.3|5980.5|5983.3|5981.5|5976.4|5974.6|0
1681243200000|2023-04-11 20:00:00|5982.9|5979.9|5984|5981|5985.5|5982.5|5982.9|5979.9|0
1681243500000|2023-04-11 20:05:00|5984.1|5981.1|5984.9|5981.9|5986|5983|5983.6|5980.6|0
1681243800000|2023-04-11 20:10:00|5984.8|5981.8|5983.9|5980.9|5985.2|5982.2|5983.9|5980.9|0
1681244100000|2023-04-11 20:15:00|5983.8|5980.8|5983.2|5980.2|5984.7|5981.7|5982.9|5979.9|0
1681244400000|2023-04-11 20:20:00|5983.1|5980.1|5982.8|5979.8|5983.9|5980.9|5982.8|5979.8|0
1681244700000|2023-04-11 20:25:00|5983.1|5980.1|5983.3|5980.3|5983.7|5980.7|5983.1|5980.1|0
1681245000000|2023-04-11 20:30:00|5983.4|5980.4|5983.8|5980.8|5984|5981|5983.4|5980.4|0
1681245300000|2023-04-11 20:35:00|5983.7|5980.7|5982.1|5979.1|5983.7|5980.7|5982|5979|0
1681245600000|2023-04-11 20:40:00|5982.2|5979.2|5982.2|5979.2|5982.5|5979.5|5981.5|5978.5|0
1681245900000|2023-04-11 20:45:00|5982.1|5979.1|5980.5|5977.5|5982.4|5979.4|5980.4|5977.4|0
1681246200000|2023-04-11 20:50:00|5980.4|5977.4|5981.3|5978.3|5981.5|5978.5|5980.3|5977.3|0
1681246500000|2023-04-11 20:55:00|5981.2|5978.2|5980.5|5977.5|5981.2|5978.2|5980.4|5977.4|0
1681246800000|2023-04-11 21:00:00|5980.6|5977.6|5980.7|5977.7|5980.8|5977.8|5980.3|5977.3|0
1681247100000|2023-04-11 21:05:00|5980.6|5977.6|5980.8|5977.8|5981|5978|5980.5|5977.5|0
1681247400000|2023-04-11 21:10:00|5980.9|5977.9|5980.8|5977.8|5981.2|5978.2|5980.6|5977.6|0
1681247700000|2023-04-11 21:15:00|5980.9|5977.9|5980.4|5977.4|5980.9|5977.9|5980.4|5977.4|0
1681248000000|2023-04-11 21:20:00|5980.5|5977.5|5980.1|5977.1|5980.5|5977.5|5979.7|5976.7|0
1681248300000|2023-04-11 21:25:00|5980.2|5977.2|5980|5977|5980.4|5977.4|5979.6|5976.6|0
1681248600000|2023-04-11 21:30:00|5979.8|5976.8|5979.8|5976.8|5980.1|5977.1|5979.7|5976.7|0
1681248900000|2023-04-11 21:35:00|5979.9|5976.9|5979.9|5976.9|5979.9|5976.9|5979.5|5976.5|0
1681249200000|2023-04-11 21:40:00|5979.8|5976.8|5979.7|5976.7|5980|5977|5979.6|5976.6|0
1681249500000|2023-04-11 21:45:00|5979.6|5976.6|5978.7|5975.7|5979.7|5976.7|5978.6|5975.6|0
1681249800000|2023-04-11 21:50:00|5978.9|5975.9|5978.8|5975.8|5979.1|5976.1|5978.7|5975.7|0
1681250100000|2023-04-11 21:55:00|5978.9|5975.9|5979.4|5976.4|5979.5|5976.5|5978.8|5975.8|0
1681250400000|2023-04-11 22:00:00|5979.3|5976.3|5980.2|5977.2|5980.3|5977.3|5979.3|5976.3|0
1681250700000|2023-04-11 22:05:00|5980.3|5977.3|5982.1|5979.1|5982.4|5979.4|5980.2|5977.2|0
1681251000000|2023-04-11 22:10:00|5982.2|5979.2|5983.7|5980.7|5984.2|5981.2|5982.1|5979.1|0
1681251300000|2023-04-11 22:15:00|5983.6|5980.6|5983.5|5980.5|5984|5981|5983.3|5980.3|0
1681251600000|2023-04-11 22:20:00|5983.3|5980.3|5982.7|5979.7|5983.5|5980.5|5982.2|5979.2|0
1681251900000|2023-04-11 22:25:00|5982.8|5979.8|5982.4|5979.4|5982.9|5979.9|5982.1|5979.1|0
1681252200000|2023-04-11 22:30:00|5982.3|5979.3|5981.8|5978.8|5982.6|5979.6|5981.6|5978.6|0
1681252500000|2023-04-11 22:35:00|5981.7|5978.7|5982.9|5979.9|5983|5980|5981.6|5978.6|0
1681252800000|2023-04-11 22:40:00|5983|5980|5983|5980|5983.2|5980.2|5982.5|5979.5|0
1681253100000|2023-04-11 22:45:00|5983.1|5980.1|5983|5980|5983.3|5980.3|5982.8|5979.8|0
1681253400000|2023-04-11 22:50:00|5983.1|5980.1|5982.9|5979.9|5983.3|5980.3|5982.8|5979.8|0
1681253700000|2023-04-11 22:55:00|5983|5980|5982.9|5979.9|5983.1|5980.1|5982.8|5979.8|0
1681254000000|2023-04-11 23:00:00|5982.8|5979.8|5982.6|5979.6|5982.9|5979.9|5982.6|5979.6|0
1681254300000|2023-04-11 23:05:00|5982.5|5979.5|5982.5|5979.5|5983|5980|5982.4|5979.4|0
1681254600000|2023-04-11 23:10:00|5982.4|5979.4|5982.8|5979.8|5983|5980|5982.3|5979.3|0
1681254900000|2023-04-11 23:15:00|5982.5|5979.5|5982.8|5979.8|5983|5980|5982.3|5979.3|0
1681255200000|2023-04-11 23:20:00|5982.7|5979.7|5982.8|5979.8|5983|5980|5982.7|5979.7|0
1681255500000|2023-04-11 23:25:00|5982.7|5979.7|5983|5980|5983.2|5980.2|5982.5|5979.5|0
1681255800000|2023-04-11 23:30:00|5983.1|5980.1|5983|5980|5983.5|5980.5|5982.9|5979.9|0
1681256100000|2023-04-11 23:35:00|5983.1|5980.1|5984.3|5981.3|5984.3|5981.3|5983|5980|0
1681256400000|2023-04-11 23:40:00|5984.5|5981.5|5985.3|5982.3|5985.4|5982.4|5984.5|5981.5|0
1681256700000|2023-04-11 23:45:00|5985.2|5982.2|5984.8|5981.8|5985.2|5982.2|5984.5|5981.5|0
1681257000000|2023-04-11 23:50:00|5984.7|5981.7|5984.8|5981.8|5985|5982|5984.3|5981.3|0
1681257300000|2023-04-11 23:55:00|5984.9|5981.9|5986.9|5981.9|5986.9|5983.1|5984.9|5981.8|0
1681257600000|2023-04-12 00:00:00|5986.8|5981.8|5988.2|5983.2|5988.4|5983.4|5986.4|5981.4|0
1681257900000|2023-04-12 00:05:00|5988.4|5983.4|5985.7|5980.7|5988.6|5983.6|5985.4|5980.4|0
1681258200000|2023-04-12 00:10:00|5985.9|5980.9|5986.6|5981.6|5986.6|5981.6|5985.2|5980.2|0
1681258500000|2023-04-12 00:15:00|5987.2|5982.2|5984.8|5979.8|5987.7|5982.7|5984.3|5979.3|0
1681258800000|2023-04-12 00:20:00|5984.9|5979.9|5983.4|5978.4|5986.1|5981.1|5982.3|5977.3|0
1681259100000|2023-04-12 00:25:00|5983.5|5978.5|5983.8|5978.8|5983.9|5978.9|5982.5|5977.5|0
1681259400000|2023-04-12 00:30:00|5983.9|5978.9|5984.6|5979.6|5985.2|5980.2|5983|5978|0
1681259700000|2023-04-12 00:35:00|5984.5|5979.5|5983|5978|5985.3|5980.3|5982.9|5977.9|0
1681260000000|2023-04-12 00:40:00|5982.9|5977.9|5984.2|5979.2|5984.4|5979.4|5981|5976|0
1681260300000|2023-04-12 00:45:00|5984.1|5979.1|5984.1|5979.1|5984.4|5979.4|5982.9|5977.9|0
1681260600000|2023-04-12 00:50:00|5984.2|5979.2|5983.9|5978.9|5984.7|5979.7|5983.6|5978.6|0
1681260900000|2023-04-12 00:55:00|5984|5979|5984.3|5979.3|5984.6|5979.6|5983.6|5978.6|0
1681261200000|2023-04-12 01:00:00|5984.2|5979.2|5985.7|5980.7|5987.2|5982.2|5983.5|5978.5|0
1681261500000|2023-04-12 01:05:00|5985.8|5980.8|5983.7|5978.7|5986.2|5981.2|5983.6|5978.6|0
1681261800000|2023-04-12 01:10:00|5983.8|5978.8|5984.6|5979.6|5984.9|5979.9|5982.5|5977.5|0
1681262100000|2023-04-12 01:15:00|5984.3|5979.3|5983.2|5978.2|5985.4|5980.4|5983|5978|0
1681262400000|2023-04-12 01:20:00|5983.3|5978.3|5982.4|5977.4|5983.9|5978.9|5981.2|5976.2|0
1681262700000|2023-04-12 01:25:00|5982.2|5977.2|5981.3|5976.3|5982.6|5977.6|5981.2|5976.2|0
1681263000000|2023-04-12 01:30:00|5981.4|5976.4|5981.7|5976.7|5982.1|5977.1|5980.1|5975.1|0
1681263300000|2023-04-12 01:35:00|5981.6|5976.6|5978.2|5973.2|5981.8|5976.8|5976.7|5971.7|0
1681263600000|2023-04-12 01:40:00|5978.5|5973.5|5978.7|5973.7|5979.8|5974.8|5977.7|5972.7|0
1681263900000|2023-04-12 01:45:00|5978.8|5973.8|5978.2|5973.2|5978.9|5973.9|5977.1|5972.1|0
1681264200000|2023-04-12 01:50:00|5978.4|5973.4|5980.5|5975.5|5980.5|5975.5|5978.4|5973.4|0
1681264500000|2023-04-12 01:55:00|5980.4|5975.4|5980.6|5975.6|5981.1|5976.1|5979.9|5974.9|0
1681264800000|2023-04-12 02:00:00|5980.7|5975.7|5981.2|5976.2|5982.2|5977.2|5980.6|5975.6|0
1681265100000|2023-04-12 02:05:00|5981.3|5976.3|5980.4|5975.4|5981.7|5976.7|5980.3|5975.3|0
1681265400000|2023-04-12 02:10:00|5980.3|5975.3|5980.8|5975.8|5981.4|5976.4|5979.7|5974.7|0
1681265700000|2023-04-12 02:15:00|5980.7|5975.7|5981|5976|5982|5977|5980.6|5975.6|0
1681266000000|2023-04-12 02:20:00|5981.1|5976.1|5980.1|5975.1|5981.3|5976.3|5979.5|5974.5|0
1681266300000|2023-04-12 02:25:00|5979.9|5974.9|5979.7|5974.7|5980.4|5975.4|5979.2|5974.2|0
1681266600000|2023-04-12 02:30:00|5979.5|5974.5|5978.9|5973.9|5979.9|5974.9|5978.7|5973.7|0
1681266900000|2023-04-12 02:35:00|5978.8|5973.8|5979.5|5974.5|5980.2|5975.2|5978.5|5973.5|0
1681267200000|2023-04-12 02:40:00|5979.7|5974.7|5981.5|5976.5|5981.5|5976.5|5979.7|5974.7|0
1681267500000|2023-04-12 02:45:00|5981.6|5976.6|5979.6|5974.6|5981.6|5976.6|5979.2|5974.2|0
1681267800000|2023-04-12 02:50:00|5979.5|5974.5|5979.3|5974.3|5979.9|5974.9|5979|5974|0
1681268100000|2023-04-12 02:55:00|5979.4|5974.4|5980.8|5975.8|5980.8|5975.8|5978.5|5973.5|0
1681268400000|2023-04-12 03:00:00|5980.7|5975.7|5979.2|5974.2|5981|5976|5979|5974|0
1681268700000|2023-04-12 03:05:00|5979|5974|5979.5|5974.5|5979.8|5974.8|5978.6|5973.6|0
1681269000000|2023-04-12 03:10:00|5979.4|5974.4|5979.5|5974.5|5979.9|5974.9|5979|5974|0
1681269300000|2023-04-12 03:15:00|5979.6|5974.6|5979.3|5974.3|5979.7|5974.7|5978.6|5973.6|0
1681269600000|2023-04-12 03:20:00|5979.2|5974.2|5979.4|5974.4|5979.9|5974.9|5979.2|5974.2|0
1681269900000|2023-04-12 03:25:00|5979.3|5974.3|5979.7|5974.7|5980.1|5975.1|5979.2|5974.2|0
1681270200000|2023-04-12 03:30:00|5979.8|5974.8|5980|5975|5980.5|5975.5|5979.3|5974.3|0
1681270500000|2023-04-12 03:35:00|5980.1|5975.1|5979.8|5974.8|5980.8|5975.8|5979.4|5974.4|0
1681270800000|2023-04-12 03:40:00|5979.7|5974.7|5979.6|5974.6|5980.1|5975.1|5979.4|5974.4|0
1681271100000|2023-04-12 03:45:00|5979.7|5974.7|5978.8|5973.8|5979.8|5974.8|5977.7|5972.7|0
1681271400000|2023-04-12 03:50:00|5978.6|5973.6|5979.2|5974.2|5979.5|5974.5|5978.1|5973.1|0
1681271700000|2023-04-12 03:55:00|5979.3|5974.3|5978.9|5973.9|5979.3|5974.3|5978.5|5973.5|0
1681272000000|2023-04-12 04:00:00|5978.7|5973.7|5978.4|5973.4|5978.9|5973.9|5978|5973|0
1681272300000|2023-04-12 04:05:00|5978.6|5973.6|5977.9|5972.9|5979|5974|5977.9|5972.9|0
1681272600000|2023-04-12 04:10:00|5977.8|5972.8|5978.9|5973.9|5979.1|5974.1|5977.8|5972.8|0
1681272900000|2023-04-12 04:15:00|5978.7|5973.7|5979.8|5974.8|5979.9|5974.9|5978.6|5973.6|0
1681273200000|2023-04-12 04:20:00|5980|5975|5980.2|5975.2|5981.3|5976.3|5979.9|5974.9|0
1681273500000|2023-04-12 04:25:00|5980.1|5975.1|5980.2|5975.2|5980.7|5975.7|5980.1|5975.1|0
1681273800000|2023-04-12 04:30:00|5980.3|5975.3|5980.5|5975.5|5980.7|5975.7|5979.8|5974.8|0
1681274100000|2023-04-12 04:35:00|5980.4|5975.4|5981.2|5976.2|5981.4|5976.4|5980.4|5975.4|0
1681274400000|2023-04-12 04:40:00|5981.4|5976.4|5983.2|5978.2|5984.1|5979.1|5981.4|5976.4|0
1681274700000|2023-04-12 04:45:00|5983.1|5978.1|5981.2|5976.2|5983.4|5978.4|5980.6|5975.6|0
1681275000000|2023-04-12 04:50:00|5981.3|5976.3|5980|5975|5981.8|5976.8|5979.3|5974.3|0
1681275300000|2023-04-12 04:55:00|5979.9|5974.9|5979.8|5974.8|5980|5975|5979.2|5974.2|0
1681275600000|2023-04-12 05:00:00|5979.7|5974.7|5980.7|5975.7|5981.4|5976.4|5979.5|5974.5|0
1681275900000|2023-04-12 05:05:00|5980.8|5975.8|5980.6|5975.6|5981.2|5976.2|5980|5975|0
1681276200000|2023-04-12 05:10:00|5980.4|5975.4|5978.5|5973.5|5981|5976|5978.4|5973.4|0
1681276500000|2023-04-12 05:15:00|5978.6|5973.6|5979.3|5974.3|5979.5|5974.5|5977.8|5972.8|0
1681276800000|2023-04-12 05:20:00|5979.4|5974.4|5979.9|5974.9|5980.7|5975.7|5979.2|5974.2|0
1681277100000|2023-04-12 05:25:00|5980|5975|5979.4|5974.4|5980.4|5975.4|5978.8|5973.8|0
1681277400000|2023-04-12 05:30:00|5979.5|5974.5|5979.5|5974.5|5979.9|5974.9|5979|5974|0
1681277700000|2023-04-12 05:35:00|5979.4|5974.4|5981.3|5976.3|5981.5|5976.5|5979.2|5974.2|0
1681278000000|2023-04-12 05:40:00|5981.2|5976.2|5979.3|5974.3|5981.6|5976.6|5979.3|5974.3|0
1681278300000|2023-04-12 05:45:00|5979.4|5974.4|5979.6|5974.6|5980.3|5975.3|5979.1|5974.1|0
1681278600000|2023-04-12 05:50:00|5979.5|5974.5|5980.2|5975.2|5980.9|5975.9|5979|5974|0
1681278900000|2023-04-12 05:55:00|5980.1|5975.1|5980.3|5975.3|5980.7|5975.7|5979.8|5974.8|0
1681279200000|2023-04-12 06:00:00|5980.1|5975.1|5978.4|5973.4|5981|5976|5978.3|5973.3|0
1681279500000|2023-04-12 06:05:00|5978.5|5973.5|5977.4|5972.4|5978.5|5973.5|5976.7|5971.7|0
1681279800000|2023-04-12 06:10:00|5977.3|5972.3|5975.3|5970.3|5977.4|5972.4|5974.7|5969.7|0
1681280100000|2023-04-12 06:15:00|5975.4|5970.4|5974.2|5969.2|5975.5|5970.5|5973.5|5968.5|0
1681280400000|2023-04-12 06:20:00|5974.3|5969.3|5974.1|5969.1|5975.7|5970.7|5973.4|5968.4|0
1681280700000|2023-04-12 06:25:00|5974.3|5969.3|5968.8|5963.8|5974.9|5969.9|5967.8|5962.8|0
1681281000000|2023-04-12 06:30:00|5968.4|5963.4|5969.9|5964.9|5970.1|5965.1|5967.3|5962.3|0
1681281300000|2023-04-12 06:35:00|5970|5965|5968.8|5963.8|5970.4|5965.4|5968.5|5963.5|0
1681281600000|2023-04-12 06:40:00|5969.1|5964.1|5970.2|5965.2|5970.6|5965.6|5968.8|5963.8|0
1681281900000|2023-04-12 06:45:00|5970.1|5965.1|5972.4|5967.4|5973|5968|5970.1|5965.1|0
1681282200000|2023-04-12 06:50:00|5972.5|5967.5|5972.5|5967.5|5973.8|5968.8|5971.1|5966.1|0
1681282500000|2023-04-12 06:55:00|5972.6|5967.6|5972|5967|5973.5|5968.5|5971.7|5966.7|0
1681282800000|2023-04-12 07:00:00|5971.9|5966.9|5971.1|5966.1|5972.6|5967.6|5969|5964|0
1681283100000|2023-04-12 07:05:00|5971.2|5966.2|5970.6|5965.6|5972.6|5967.6|5969.9|5964.9|0
1681283400000|2023-04-12 07:10:00|5970.5|5965.5|5969.7|5964.7|5971.4|5966.4|5968.7|5963.7|0
1681283700000|2023-04-12 07:15:00|5969.8|5964.8|5971.4|5966.4|5972.7|5967.7|5969.8|5964.8|0
1681284000000|2023-04-12 07:20:00|5971.5|5966.5|5973.5|5968.5|5973.8|5968.8|5970.4|5965.4|0
1681284300000|2023-04-12 07:25:00|5973.4|5968.4|5970.4|5965.4|5974.3|5969.3|5969.7|5964.7|0
1681284600000|2023-04-12 07:30:00|5970.3|5965.3|5965.5|5960.5|5970.4|5965.4|5964.8|5959.8|0
1681284900000|2023-04-12 07:35:00|5965.3|5960.3|5965|5960|5966.3|5961.3|5963|5958|0
1681285200000|2023-04-12 07:40:00|5965.1|5960.1|5970.8|5965.8|5971.1|5966.1|5965|5960|0
1681285500000|2023-04-12 07:45:00|5970.9|5965.9|5970.1|5965.1|5972.4|5967.4|5968.1|5963.1|0
1681285800000|2023-04-12 07:50:00|5970.2|5965.2|5965.1|5960.1|5971.5|5966.5|5965.1|5960.1|0
1681286100000|2023-04-12 07:55:00|5965|5960|5966.1|5961.1|5966.3|5961.3|5964.4|5959.4|0
1681286400000|2023-04-12 08:00:00|5966.2|5961.2|5974.3|5971.3|5975.5|5972.5|5965.8|5960.8|0
1681286700000|2023-04-12 08:05:00|5973.5|5970.5|5981.8|5978.8|5982.7|5979.7|5973.5|5970.5|0
1681287000000|2023-04-12 08:10:00|5982.6|5979.6|5985.8|5982.8|5985.9|5982.9|5980.7|5977.7|0
1681287300000|2023-04-12 08:15:00|5985.7|5982.7|5988.3|5985.3|5988.7|5985.7|5985.6|5982.6|0
1681287600000|2023-04-12 08:20:00|5987.8|5984.8|5981.9|5978.9|5988.3|5985.3|5980.7|5977.7|0
1681287900000|2023-04-12 08:25:00|5982|5979|5976.4|5973.4|5982.1|5979.1|5975.4|5972.4|0
1681288200000|2023-04-12 08:30:00|5976.6|5973.6|5973|5970|5976.6|5973.6|5973|5970|0
1681288500000|2023-04-12 08:35:00|5973.1|5970.1|5973.5|5970.5|5974.4|5971.4|5972.9|5969.9|0
1681288800000|2023-04-12 08:40:00|5973.7|5970.7|5974.3|5971.3|5974.8|5971.8|5973.2|5970.2|0
1681289100000|2023-04-12 08:45:00|5974.2|5971.2|5974|5971|5974.4|5971.4|5973.3|5970.3|0
1681289400000|2023-04-12 08:50:00|5973.8|5970.8|5974.8|5971.8|5975|5972|5973.8|5970.8|0
1681289700000|2023-04-12 08:55:00|5975|5972|5973.6|5970.6|5975|5972|5973.1|5970.1|0
1681290000000|2023-04-12 09:00:00|5973.8|5970.8|5973.8|5970.8|5974.5|5971.5|5973.3|5970.3|0
1681290300000|2023-04-12 09:05:00|5973.7|5970.7|5974.3|5971.3|5974.7|5971.7|5973.4|5970.4|0
1681290600000|2023-04-12 09:10:00|5974.5|5971.5|5973.7|5970.7|5974.7|5971.7|5973.1|5970.1|0
1681290900000|2023-04-12 09:15:00|5973.6|5970.6|5973.3|5970.3|5973.8|5970.8|5972.8|5969.8|0
1681291200000|2023-04-12 09:20:00|5973.2|5970.2|5971.8|5968.8|5973.7|5970.7|5971.5|5968.5|0
1681291500000|2023-04-12 09:25:00|5971.6|5968.6|5974.8|5971.8|5974.9|5971.9|5971.6|5968.6|0
1681291800000|2023-04-12 09:30:00|5974.9|5971.9|5982.3|5979.3|5982.3|5979.3|5974.9|5971.9|0
1681292100000|2023-04-12 09:35:00|5982.2|5979.2|5983.9|5980.9|5985|5982|5982.2|5979.2|0
1681292400000|2023-04-12 09:40:00|5984|5981|5984.8|5981.8|5985.1|5982.1|5983.9|5980.9|0
1681292700000|2023-04-12 09:45:00|5985.1|5982.1|5984.5|5981.5|5985.3|5982.3|5984.5|5981.5|0
1681293000000|2023-04-12 09:50:00|5984.3|5981.3|5984.4|5981.4|5984.8|5981.8|5984|5981|0
1681293300000|2023-04-12 09:55:00|5984.5|5981.5|5986|5983|5986.4|5983.4|5984.2|5981.2|0
1681293600000|2023-04-12 10:00:00|5986.3|5983.3|5988.2|5985.2|5988.5|5985.5|5986.3|5983.3|0
1681293900000|2023-04-12 10:05:00|5988.3|5985.3|5989.8|5986.8|5989.9|5986.9|5987.9|5984.9|0
1681294200000|2023-04-12 10:10:00|5989.9|5986.9|5988.2|5985.2|5990.9|5987.9|5987.2|5984.2|0
1681294500000|2023-04-12 10:15:00|5988.1|5985.1|5987.5|5984.5|5991.5|5988.5|5986.6|5983.6|0
1681294800000|2023-04-12 10:20:00|5987.3|5984.3|5984.5|5981.5|5987.3|5984.3|5984.5|5981.5|0
1681295100000|2023-04-12 10:25:00|5984.6|5981.6|5984|5981|5984.8|5981.8|5982.5|5979.5|0
1681295400000|2023-04-12 10:30:00|5984.3|5981.3|5978.3|5975.3|5984.5|5981.5|5978.3|5975.3|0
1681295700000|2023-04-12 10:35:00|5978.7|5975.7|5980.1|5977.1|5980.8|5977.8|5978.7|5975.7|0
1681296000000|2023-04-12 10:40:00|5980|5977|5978.5|5975.5|5981.4|5978.4|5977.9|5974.9|0
1681296300000|2023-04-12 10:45:00|5978.6|5975.6|5979.3|5976.3|5979.5|5976.5|5977.9|5974.9|0
1681296600000|2023-04-12 10:50:00|5979.4|5976.4|5979.5|5976.5|5980.2|5977.2|5978.8|5975.8|0
1681296900000|2023-04-12 10:55:00|5979.3|5976.3|5977.1|5974.1|5979.7|5976.7|5975.9|5972.9|0
1681297200000|2023-04-12 11:00:00|5977.8|5974.8|5977.5|5974.5|5979.2|5976.2|5975|5972|0
1681297500000|2023-04-12 11:05:00|5977.7|5974.7|5975.9|5972.9|5977.7|5974.7|5975.6|5972.6|0
1681297800000|2023-04-12 11:10:00|5975.8|5972.8|5975.3|5972.3|5975.9|5972.9|5973.8|5970.8|0
1681298100000|2023-04-12 11:15:00|5975.4|5972.4|5973|5970|5976.5|5973.5|5973|5970|0
1681298400000|2023-04-12 11:20:00|5972.7|5969.7|5972.8|5969.8|5972.9|5969.9|5972|5969|0
1681298700000|2023-04-12 11:25:00|5972.9|5969.9|5973.9|5970.9|5974.2|5971.2|5972.5|5969.5|0
1681299000000|2023-04-12 11:30:00|5973.6|5970.6|5973.5|5970.5|5974.3|5971.3|5972.9|5969.9|0
1681299300000|2023-04-12 11:35:00|5973.2|5970.2|5974.5|5971.5|5975.7|5972.7|5972.9|5969.9|0
1681299600000|2023-04-12 11:40:00|5974.8|5971.8|5979.1|5976.1|5979.5|5976.5|5974.7|5971.7|0
1681299900000|2023-04-12 11:45:00|5979.2|5976.2|5981.1|5978.1|5981.6|5978.6|5979|5976|0
1681300200000|2023-04-12 11:50:00|5981.2|5978.2|5982.2|5979.2|5982.6|5979.6|5981.1|5978.1|0
1681300500000|2023-04-12 11:55:00|5982.3|5979.3|5984.3|5981.3|5985.3|5982.3|5982.3|5979.3|0
1681300800000|2023-04-12 12:00:00|5983.4|5980.4|5981.3|5978.3|5983.4|5980.4|5980.9|5977.9|0
1681301100000|2023-04-12 12:05:00|5981.4|5978.4|5982|5979|5982.8|5979.8|5981|5978|0
1681301400000|2023-04-12 12:10:00|5982.1|5979.1|5980.9|5977.9|5982.9|5979.9|5980.8|5977.8|0
1681301700000|2023-04-12 12:15:00|5981|5978|5978.3|5975.3|5981.1|5978.1|5976.7|5973.7|0
1681302000000|2023-04-12 12:20:00|5978.2|5975.2|5982.8|5979.8|5983.3|5980.3|5978.2|5975.2|0
1681302300000|2023-04-12 12:25:00|5982.7|5979.7|5975.3|5972.3|5983.2|5980.2|5974.5|5971.5|0
1681302600000|2023-04-12 12:30:00|5975|5972|6076.2|6073.2|6076.2|6073.2|5975|5972|0
1681302900000|2023-04-12 12:35:00|6076.1|6073.1|6062.1|6059.1|6080.4|6077.4|6060.7|6057.7|0
1681303200000|2023-04-12 12:40:00|6063.1|6060.1|6061.7|6058.7|6069.2|6066.2|6061.2|6058.2|0
1681303500000|2023-04-12 12:45:00|6061.9|6058.9|6055|6052|6061.9|6058.9|6050.2|6047.2|0
1681303800000|2023-04-12 12:50:00|6054.7|6051.7|6055.6|6052.6|6060.2|6057.2|6053|6050|0
1681304100000|2023-04-12 12:55:00|6055.4|6052.4|6050|6047|6063.4|6060.4|6050|6047|0
1681304400000|2023-04-12 13:00:00|6050.2|6047.2|6050.5|6047.5|6052.1|6049.1|6043.5|6040.5|0
1681304700000|2023-04-12 13:05:00|6050.1|6047.1|6048.3|6045.3|6050.1|6047.1|6042.9|6039.9|0
1681305000000|2023-04-12 13:10:00|6048.4|6045.4|6059.1|6056.1|6060.7|6057.7|6047.6|6044.6|0
1681305300000|2023-04-12 13:15:00|6058.9|6055.9|6052.5|6049.5|6059.1|6056.1|6052.5|6049.5|0
1681305600000|2023-04-12 13:20:00|6052.4|6049.4|6047.5|6044.5|6052.8|6049.8|6044.1|6041.1|0
1681305900000|2023-04-12 13:25:00|6045|6042|6036.5|6033.5|6045.3|6042.3|6027.8|6024.8|0
1681306200000|2023-04-12 13:30:00|6040.3|6037.3|6029|6027.2|6050.2|6048.4|6022|6020.2|0
1681306500000|2023-04-12 13:35:00|6028.9|6027.1|6015|6013.2|6029.1|6027.3|6006.1|6004.3|0
1681306800000|2023-04-12 13:40:00|6014.4|6012.6|5985.9|5984.1|6017.3|6015.5|5984|5982.2|0
1681307100000|2023-04-12 13:45:00|5986|5984.2|5970.6|5968.8|5988.9|5987.1|5949.7|5947.9|0
1681307400000|2023-04-12 13:50:00|5970.7|5968.9|5963.9|5962.1|5973.8|5972|5955.7|5953.9|0
1681307700000|2023-04-12 13:55:00|5964.2|5962.4|5968.5|5966.7|5973.2|5971.4|5964.2|5962.4|0
1681308000000|2023-04-12 14:00:00|5967.5|5965.7|5982.2|5980.4|5983.9|5982.1|5950.9|5949.1|0
1681308300000|2023-04-12 14:05:00|5983.2|5981.4|5991.7|5989.9|5998.5|5996.7|5977.6|5975.8|0
1681308600000|2023-04-12 14:10:00|5991.6|5989.8|6003.5|6001.7|6006.3|6004.5|5991.4|5989.6|0
1681308900000|2023-04-12 14:15:00|6003.1|6001.3|5991.7|5989.9|6008.6|6006.8|5987.6|5985.8|0
1681309200000|2023-04-12 14:20:00|5992.1|5990.3|6006.8|6005|6013.8|6012|5992|5990.2|0
1681309500000|2023-04-12 14:25:00|6005.6|6003.8|6012.6|6010.8|6013.4|6011.6|5995.4|5993.6|0
1681309800000|2023-04-12 14:30:00|6012.3|6010.5|5984.5|5982.7|6018.9|6017.1|5984.4|5982.6|0
1681310100000|2023-04-12 14:35:00|5983.7|5981.9|5969.6|5967.8|5986|5984.2|5964.6|5962.8|0
1681310400000|2023-04-12 14:40:00|5968|5966.2|5973.1|5971.3|5982.5|5980.7|5968|5966.2|0
1681310700000|2023-04-12 14:45:00|5973.6|5971.8|5986.8|5985|5990.4|5988.6|5970.7|5968.9|0
1681311000000|2023-04-12 14:50:00|5985.8|5984|5968.8|5967|5990|5988.2|5968.3|5966.5|0
1681311300000|2023-04-12 14:55:00|5968.7|5966.9|5950.4|5948.6|5968.8|5967|5947.1|5945.3|0
1681311600000|2023-04-12 15:00:00|5948.8|5947|5950.3|5948.5|5958.7|5956.9|5947|5945.2|0
1681311900000|2023-04-12 15:05:00|5949.8|5948|5942.3|5940.5|5958.2|5956.4|5938|5936.2|0
1681312200000|2023-04-12 15:10:00|5942.1|5940.3|5939.7|5937.9|5943.9|5942.1|5930.5|5928.7|0
1681312500000|2023-04-12 15:15:00|5940|5938.2|5945.4|5943.6|5948.5|5946.7|5938|5936.2|0
1681312800000|2023-04-12 15:20:00|5945.6|5943.8|5956.7|5954.9|5960.9|5959.1|5944.6|5942.8|0
1681313100000|2023-04-12 15:25:00|5957.3|5955.5|5962.4|5960.6|5963.1|5961.3|5954.4|5952.6|0
1681313400000|2023-04-12 15:30:00|5962.2|5960.4|5960.7|5958.9|5964.5|5962.7|5957.4|5955.6|0
1681313700000|2023-04-12 15:35:00|5961|5959.2|5956.6|5954.8|5963|5961.2|5951.1|5949.3|0
1681314000000|2023-04-12 15:40:00|5956.8|5955|5971.9|5970.1|5971.9|5970.1|5956.8|5955|0
1681314300000|2023-04-12 15:45:00|5971.8|5970|5983.3|5981.5|5985.6|5983.8|5969.5|5967.7|0
1681314600000|2023-04-12 15:50:00|5983.8|5982|5983.7|5981.9|5986.8|5985|5981.1|5979.3|0
1681314900000|2023-04-12 15:55:00|5983.6|5981.8|5990.9|5989.1|5994.6|5992.8|5982.4|5980.6|0
1681315200000|2023-04-12 16:00:00|5991.8|5990|5993.5|5991.7|5996.5|5994.7|5988.9|5987.1|0
1681315500000|2023-04-12 16:05:00|5993.3|5991.5|5998.2|5996.4|6001.8|6000|5991.8|5990|0
1681315800000|2023-04-12 16:10:00|5998.3|5996.5|5992.4|5990.6|6000|5998.2|5992.1|5990.3|0
1681316100000|2023-04-12 16:15:00|5992.2|5990.4|5986.6|5984.8|5993.7|5991.9|5982.8|5981|0
1681316400000|2023-04-12 16:20:00|5986.9|5985.1|5990.6|5988.8|5996.3|5994.5|5983.7|5981.9|0
1681316700000|2023-04-12 16:25:00|5991.2|5989.4|5990.2|5988.4|5999.1|5997.3|5990.1|5988.3|0
1681317000000|2023-04-12 16:30:00|5990.5|5988.7|5991.3|5989.5|5996.8|5995|5990.1|5988.3|0
1681317300000|2023-04-12 16:35:00|5991.1|5989.3|5988.3|5986.5|5991.4|5989.6|5983.6|5981.8|0
1681317600000|2023-04-12 16:40:00|5989|5987.2|5978.8|5977|5989.7|5987.9|5978.6|5976.8|0
1681317900000|2023-04-12 16:45:00|5978.2|5976.4|5983.6|5981.8|5990.1|5988.3|5978.2|5976.4|0
1681318200000|2023-04-12 16:50:00|5983.9|5982.1|5986.7|5984.9|5987.7|5985.9|5977.7|5975.9|0
1681318500000|2023-04-12 16:55:00|5987.2|5985.4|5990.2|5988.4|5992.5|5990.7|5987.2|5985.4|0
1681318800000|2023-04-12 17:00:00|5991.1|5989.3|5983.1|5981.3|5991.9|5990.1|5976.1|5974.3|0
1681319100000|2023-04-12 17:05:00|5983|5981.2|5987.5|5985.7|5989.7|5987.9|5981.3|5979.5|0
1681319400000|2023-04-12 17:10:00|5988|5986.2|5996.1|5994.3|6000.2|5998.4|5988|5986.2|0
1681319700000|2023-04-12 17:15:00|5997.5|5995.7|5992.6|5990.8|5997.7|5995.9|5988.3|5986.5|0
1681320000000|2023-04-12 17:20:00|5992.5|5990.7|5985.9|5984.1|5993.4|5991.6|5983|5981.2|0
1681320300000|2023-04-12 17:25:00|5985.8|5984|5986.5|5984.7|5993|5991.2|5984.6|5982.8|0
1681320600000|2023-04-12 17:30:00|5987.8|5986|5987.3|5985.5|5991.3|5989.5|5986.6|5984.8|0
1681320900000|2023-04-12 17:35:00|5987.2|5985.4|5974.9|5973.1|5989.2|5987.4|5973|5971.2|0
1681321200000|2023-04-12 17:40:00|5974.7|5972.9|5967.8|5966|5978|5976.2|5966.4|5964.6|0
1681321500000|2023-04-12 17:45:00|5966.9|5965.1|5963|5961.2|5967.5|5965.7|5961.1|5959.3|0
1681321800000|2023-04-12 17:50:00|5963.3|5961.5|5962.5|5960.7|5968.6|5966.8|5961.4|5959.6|0
1681322100000|2023-04-12 17:55:00|5962.2|5960.4|5964.4|5962.6|5966.4|5964.6|5961.3|5959.5|0
1681322400000|2023-04-12 18:00:00|5963.5|5961.7|5970.1|5968.3|5974.6|5972.8|5955.4|5953.6|0
1681322700000|2023-04-12 18:05:00|5970.6|5968.8|5957.6|5955.8|5975.6|5973.8|5954.3|5952.5|0
1681323000000|2023-04-12 18:10:00|5957.5|5955.7|5972.7|5970.9|5972.7|5970.9|5949.9|5948.1|0
1681323300000|2023-04-12 18:15:00|5974.2|5972.4|5973.1|5971.3|5976|5974.2|5970.2|5968.4|0
1681323600000|2023-04-12 18:20:00|5973|5971.2|5965.2|5963.4|5978|5976.2|5963.6|5961.8|0
1681323900000|2023-04-12 18:25:00|5964.5|5962.7|5942.1|5940.3|5965.3|5963.5|5937.4|5935.6|0
1681324200000|2023-04-12 18:30:00|5940.9|5939.1|5935.8|5934|5941.2|5939.4|5929|5927.2|0
1681324500000|2023-04-12 18:35:00|5935.7|5933.9|5932|5930.2|5941.5|5939.7|5930.6|5928.8|0
1681324800000|2023-04-12 18:40:00|5931.4|5929.6|5939|5937.2|5941|5939.2|5928.3|5926.5|0
1681325100000|2023-04-12 18:45:00|5939.3|5937.5|5930|5928.2|5943.3|5941.5|5928.4|5926.6|0
1681325400000|2023-04-12 18:50:00|5929.5|5927.7|5936.2|5934.4|5937.4|5935.6|5928.5|5926.7|0
1681325700000|2023-04-12 18:55:00|5936.1|5934.3|5937.2|5935.4|5941.9|5940.1|5933.3|5931.5|0
1681326000000|2023-04-12 19:00:00|5936.7|5934.9|5931.7|5929.9|5945.4|5943.6|5929.7|5927.9|0
1681326300000|2023-04-12 19:05:00|5934|5932.2|5937.2|5935.4|5940.5|5938.7|5934|5932.2|0
1681326600000|2023-04-12 19:10:00|5936.7|5934.9|5917|5915.2|5936.8|5935|5916.7|5914.9|0
1681326900000|2023-04-12 19:15:00|5916.5|5914.7|5914.1|5912.3|5917.2|5915.4|5908.1|5906.3|0
1681327200000|2023-04-12 19:20:00|5913.9|5912.1|5911.5|5909.7|5917.9|5916.1|5910.1|5908.3|0
1681327500000|2023-04-12 19:25:00|5911.4|5909.6|5906|5904.2|5913.4|5911.6|5903.2|5901.4|0
1681327800000|2023-04-12 19:30:00|5906.5|5904.7|5914.6|5912.8|5918.9|5917.1|5903.2|5901.4|0
1681328100000|2023-04-12 19:35:00|5914|5912.2|5919.1|5917.3|5920.1|5918.3|5913.4|5911.6|0
1681328400000|2023-04-12 19:40:00|5919.6|5917.8|5917.2|5915.4|5921.3|5919.5|5913.4|5911.6|0
1681328700000|2023-04-12 19:45:00|5917.1|5915.3|5914.4|5912.6|5926.2|5924.4|5912.5|5910.7|0
1681329000000|2023-04-12 19:50:00|5912.4|5910.6|5914.8|5913|5921.5|5919.7|5912.4|5910.6|0
1681329300000|2023-04-12 19:55:00|5912.8|5911|5908.2|5906.4|5912.8|5911|5903.3|5901.5|0
1681329600000|2023-04-12 20:00:00|5908.8|5905.8|5906.3|5903.3|5910.1|5907.1|5904.8|5901.8|0
1681329900000|2023-04-12 20:05:00|5906.5|5903.5|5907.7|5904.7|5907.7|5904.7|5906.4|5903.4|0
1681330200000|2023-04-12 20:10:00|5907.6|5904.6|5906.7|5903.7|5907.6|5904.6|5906.3|5903.3|0
1681330500000|2023-04-12 20:15:00|5906.6|5903.6|5904.8|5901.8|5906.6|5903.6|5904.4|5901.4|0
1681330800000|2023-04-12 20:20:00|5904.9|5901.9|5903.9|5900.9|5904.9|5901.9|5903.5|5900.5|0
1681331100000|2023-04-12 20:25:00|5904|5901|5902.9|5899.9|5904|5901|5902.7|5899.7|0
1681331400000|2023-04-12 20:30:00|5902.8|5899.8|5902.1|5899.1|5903.3|5900.3|5902|5899|0
1681331700000|2023-04-12 20:35:00|5902.2|5899.2|5902.3|5899.3|5902.3|5899.3|5901.2|5898.2|0
1681332000000|2023-04-12 20:40:00|5902.1|5899.1|5902|5899|5902.5|5899.5|5901.7|5898.7|0
1681332300000|2023-04-12 20:45:00|5901.9|5898.9|5902.1|5899.1|5902.5|5899.5|5901.8|5898.8|0
1681332600000|2023-04-12 20:50:00|5902.3|5899.3|5901.9|5898.9|5902.8|5899.8|5901.9|5898.9|0
1681332900000|2023-04-12 20:55:00|5902|5899|5903|5900|5903.4|5900.4|5901.7|5898.7|0
1681333200000|2023-04-12 21:00:00|5902.9|5899.9|5902.1|5899.1|5903|5900|5902.1|5899.1|0
1681333500000|2023-04-12 21:05:00|5901.9|5898.9|5901.3|5898.3|5902.3|5899.3|5901.1|5898.1|0
1681333800000|2023-04-12 21:10:00|5901.2|5898.2|5900.8|5897.8|5901.6|5898.6|5900.8|5897.8|0
1681334100000|2023-04-12 21:15:00|5900.9|5897.9|5899.1|5896.1|5900.9|5897.9|5899.1|5896.1|0
1681334400000|2023-04-12 21:20:00|5899|5896|5897.4|5894.4|5899.5|5896.5|5897.3|5894.3|0
1681334700000|2023-04-12 21:25:00|5897.5|5894.5|5898|5895|5898.3|5895.3|5897.4|5894.4|0
1681335000000|2023-04-12 21:30:00|5898.2|5895.2|5898.6|5895.6|5898.6|5895.6|5898.1|5895.1|0
1681335300000|2023-04-12 21:35:00|5898.5|5895.5|5898.4|5895.4|5898.7|5895.7|5898.2|5895.2|0
1681335600000|2023-04-12 21:40:00|5898.3|5895.3|5898.5|5895.5|5898.5|5895.5|5898|5895|0
1681335900000|2023-04-12 21:45:00|5898.4|5895.4|5898.4|5895.4|5898.8|5895.8|5898.3|5895.3|0
1681336200000|2023-04-12 21:50:00|5898.3|5895.3|5898.7|5895.7|5898.9|5895.9|5898.3|5895.3|0
1681336500000|2023-04-12 21:55:00|5898.8|5895.8|5898.3|5895.3|5898.8|5895.8|5898.2|5895.2|0
1681336800000|2023-04-12 22:00:00|5898.5|5895.5|5899.7|5896.7|5900|5897|5898.5|5895.5|0
1681337100000|2023-04-12 22:05:00|5899.5|5896.5|5898.5|5895.5|5899.9|5896.9|5898.5|5895.5|0
1681337400000|2023-04-12 22:10:00|5898.6|5895.6|5898.8|5895.8|5899|5896|5898.3|5895.3|0
1681337700000|2023-04-12 22:15:00|5898.9|5895.9|5898|5895|5899|5896|5898|5895|0
1681338000000|2023-04-12 22:20:00|5897.9|5894.9|5897.7|5894.7|5897.9|5894.9|5897|5894|0
1681338300000|2023-04-12 22:25:00|5897.4|5894.4|5897.7|5894.7|5897.9|5894.9|5897.3|5894.3|0
1681338600000|2023-04-12 22:30:00|5897.6|5894.6|5897.4|5894.4|5897.8|5894.8|5897|5894|0
1681338900000|2023-04-12 22:35:00|5897.3|5894.3|5897.6|5894.6|5897.7|5894.7|5897.2|5894.2|0
1681339200000|2023-04-12 22:40:00|5897.3|5894.3|5894.2|5891.2|5897.3|5894.3|5894.1|5891.1|0
1681339500000|2023-04-12 22:45:00|5894.3|5891.3|5894.1|5891.1|5894.3|5891.3|5893.7|5890.7|0
1681339800000|2023-04-12 22:50:00|5893.9|5890.9|5893.3|5890.3|5894|5891|5893.2|5890.2|0
1681340100000|2023-04-12 22:55:00|5893.2|5890.2|5892.9|5889.9|5893.3|5890.3|5891.8|5888.8|0
1681340400000|2023-04-12 23:00:00|5893.2|5890.2|5894|5891|5894.3|5891.3|5893.1|5890.1|0
1681340700000|2023-04-12 23:05:00|5894.1|5891.1|5893.1|5890.1|5894.3|5891.3|5893.1|5890.1|0
1681341000000|2023-04-12 23:10:00|5893|5890|5893.8|5890.8|5894.5|5891.5|5893|5890|0
1681341300000|2023-04-12 23:15:00|5894.1|5891.1|5892.9|5889.9|5894.5|5891.5|5892.8|5889.8|0
1681341600000|2023-04-12 23:20:00|5893.2|5890.2|5894.8|5891.8|5894.9|5891.9|5892.6|5889.6|0
1681341900000|2023-04-12 23:25:00|5894.9|5891.9|5894.3|5891.3|5895.2|5892.2|5894.1|5891.1|0
1681342200000|2023-04-12 23:30:00|5894.4|5891.4|5894|5891|5895.8|5892.8|5894|5891|0
1681342500000|2023-04-12 23:35:00|5893.9|5890.9|5893.1|5890.1|5894.1|5891.1|5892.7|5889.7|0
1681342800000|2023-04-12 23:40:00|5893.2|5890.2|5892.7|5889.7|5893.3|5890.3|5892.4|5889.4|0
1681343100000|2023-04-12 23:45:00|5892.6|5889.6|5892.4|5889.4|5893.3|5890.3|5892.3|5889.3|0
1681343400000|2023-04-12 23:50:00|5892.6|5889.6|5892.1|5889.1|5892.7|5889.7|5891.8|5888.8|0
1681343700000|2023-04-12 23:55:00|5892|5889|5891.6|5886.6|5892|5889|5889.5|5886.2|0
1681344000000|2023-04-13 00:00:00|5891.7|5886.7|5894|5889|5894.3|5889.3|5891.1|5886.1|0
1681344300000|2023-04-13 00:05:00|5893.9|5888.9|5894.8|5889.8|5895.4|5890.4|5893.5|5888.5|0
1681344600000|2023-04-13 00:10:00|5894.6|5889.6|5895.4|5890.4|5895.6|5890.6|5893.6|5888.6|0
1681344900000|2023-04-13 00:15:00|5895.5|5890.5|5894.9|5889.9|5895.8|5890.8|5892.6|5887.6|0
1681345200000|2023-04-13 00:20:00|5894.8|5889.8|5896.6|5891.6|5897|5892|5894.8|5889.8|0
1681345500000|2023-04-13 00:25:00|5896.5|5891.5|5897.2|5892.2|5898|5893|5896.4|5891.4|0
1681345800000|2023-04-13 00:30:00|5897.3|5892.3|5899.4|5894.4|5899.6|5894.6|5897.2|5892.2|0
1681346100000|2023-04-13 00:35:00|5899.6|5894.6|5902.8|5897.8|5903|5898|5899|5894|0
1681346400000|2023-04-13 00:40:00|5902.9|5897.9|5901|5896|5904|5899|5900.6|5895.6|0
1681346700000|2023-04-13 00:45:00|5900.8|5895.8|5900.1|5895.1|5901.5|5896.5|5899.9|5894.9|0
1681347000000|2023-04-13 00:50:00|5900.2|5895.2|5900.6|5895.6|5900.6|5895.6|5898.2|5893.2|0
1681347300000|2023-04-13 00:55:00|5900.7|5895.7|5903.5|5898.5|5904|5899|5900.6|5895.6|0
1681347600000|2023-04-13 01:00:00|5903.4|5898.4|5903.9|5898.9|5905.1|5900.1|5903|5898|0
1681347900000|2023-04-13 01:05:00|5904|5899|5902.1|5897.1|5904.9|5899.9|5900.9|5895.9|0
1681348200000|2023-04-13 01:10:00|5902.2|5897.2|5902.1|5897.1|5903|5898|5901.2|5896.2|0
1681348500000|2023-04-13 01:15:00|5902.2|5897.2|5901.1|5896.1|5902.3|5897.3|5899.8|5894.8|0
1681348800000|2023-04-13 01:20:00|5901.2|5896.2|5901.7|5896.7|5902.4|5897.4|5900.3|5895.3|0
1681349100000|2023-04-13 01:25:00|5901.8|5896.8|5901.3|5896.3|5902.2|5897.2|5900.7|5895.7|0
1681349400000|2023-04-13 01:30:00|5901.4|5896.4|5901.1|5896.1|5902.1|5897.1|5899.8|5894.8|0
1681349700000|2023-04-13 01:35:00|5901|5896|5903.5|5898.5|5904.8|5899.8|5899.3|5894.3|0
1681350000000|2023-04-13 01:40:00|5903.6|5898.6|5901.7|5896.7|5904.1|5899.1|5901.7|5896.7|0
1681350300000|2023-04-13 01:45:00|5901.5|5896.5|5901.6|5896.6|5902|5897|5900.5|5895.5|0
1681350600000|2023-04-13 01:50:00|5901.5|5896.5|5904.5|5899.5|5904.7|5899.7|5901.3|5896.3|0
1681350900000|2023-04-13 01:55:00|5904.6|5899.6|5904.5|5899.5|5905.1|5900.1|5903.4|5898.4|0
1681351200000|2023-04-13 02:00:00|5904.6|5899.6|5904.2|5899.2|5905.1|5900.1|5903.6|5898.6|0
1681351500000|2023-04-13 02:05:00|5904.1|5899.1|5906.8|5901.8|5907.3|5902.3|5903.5|5898.5|0
1681351800000|2023-04-13 02:10:00|5907|5902|5908.9|5903.9|5908.9|5903.9|5906.4|5901.4|0
1681352100000|2023-04-13 02:15:00|5909|5904|5907.3|5902.3|5909|5904|5906.6|5901.6|0
1681352400000|2023-04-13 02:20:00|5907.5|5902.5|5908.5|5903.5|5908.9|5903.9|5906.8|5901.8|0
1681352700000|2023-04-13 02:25:00|5908.6|5903.6|5909.3|5904.3|5909.5|5904.5|5907.7|5902.7|0
1681353000000|2023-04-13 02:30:00|5909.2|5904.2|5907.8|5902.8|5909.5|5904.5|5907.5|5902.5|0
1681353300000|2023-04-13 02:35:00|5908.1|5903.1|5910.6|5905.6|5911.7|5906.7|5907.5|5902.5|0
1681353600000|2023-04-13 02:40:00|5910.7|5905.7|5909|5904|5910.8|5905.8|5908.7|5903.7|0
1681353900000|2023-04-13 02:45:00|5909.1|5904.1|5909.2|5904.2|5909.5|5904.5|5908.7|5903.7|0
1681354200000|2023-04-13 02:50:00|5909.3|5904.3|5908.2|5903.2|5909.4|5904.4|5907.8|5902.8|0
1681354500000|2023-04-13 02:55:00|5908.1|5903.1|5907.5|5902.5|5908.5|5903.5|5907.3|5902.3|0
1681354800000|2023-04-13 03:00:00|5907.6|5902.6|5907.9|5902.9|5908.6|5903.6|5907|5902|0
1681355100000|2023-04-13 03:05:00|5908|5903|5906.9|5901.9|5908.7|5903.7|5906.8|5901.8|0
1681355400000|2023-04-13 03:10:00|5907|5902|5909.7|5904.7|5910.3|5905.3|5907|5902|0
1681355700000|2023-04-13 03:15:00|5909.8|5904.8|5908.7|5903.7|5909.9|5904.9|5907.8|5902.8|0
1681356000000|2023-04-13 03:20:00|5908.6|5903.6|5910.6|5905.6|5910.7|5905.7|5908.4|5903.4|0
1681356300000|2023-04-13 03:25:00|5910.7|5905.7|5909.5|5904.5|5911.1|5906.1|5909.1|5904.1|0
1681356600000|2023-04-13 03:30:00|5909.4|5904.4|5908.6|5903.6|5910|5905|5908.4|5903.4|0
1681356900000|2023-04-13 03:35:00|5908.7|5903.7|5908.8|5903.8|5909.5|5904.5|5908.5|5903.5|0
1681357200000|2023-04-13 03:40:00|5909.1|5904.1|5909|5904|5909.7|5904.7|5908.4|5903.4|0
1681357500000|2023-04-13 03:45:00|5909.1|5904.1|5907.7|5902.7|5909.1|5904.1|5907.6|5902.6|0
1681357800000|2023-04-13 03:50:00|5907.6|5902.6|5908.5|5903.5|5908.5|5903.5|5907.1|5902.1|0
1681358100000|2023-04-13 03:55:00|5908.4|5903.4|5909.1|5904.1|5909.4|5904.4|5908.4|5903.4|0
1681358400000|2023-04-13 04:00:00|5909.2|5904.2|5908|5903|5909.4|5904.4|5907.9|5902.9|0
1681358700000|2023-04-13 04:05:00|5907.9|5902.9|5909.4|5904.4|5909.6|5904.6|5907.8|5902.8|0
1681359000000|2023-04-13 04:10:00|5909.5|5904.5|5909.5|5904.5|5910.6|5905.6|5909.3|5904.3|0
1681359300000|2023-04-13 04:15:00|5909.4|5904.4|5910.3|5905.3|5910.5|5905.5|5909.4|5904.4|0
1681359600000|2023-04-13 04:20:00|5910.2|5905.2|5909.5|5904.5|5910.2|5905.2|5908.8|5903.8|0
1681359900000|2023-04-13 04:25:00|5909.4|5904.4|5908.8|5903.8|5909.6|5904.6|5908.2|5903.2|0
1681360200000|2023-04-13 04:30:00|5908.9|5903.9|5909.6|5904.6|5911.2|5906.2|5908.8|5903.8|0
1681360500000|2023-04-13 04:35:00|5909.5|5904.5|5908.7|5903.7|5909.5|5904.5|5908.1|5903.1|0
1681360800000|2023-04-13 04:40:00|5908.8|5903.8|5908.2|5903.2|5908.9|5903.9|5908.1|5903.1|0
1681361100000|2023-04-13 04:45:00|5908.3|5903.3|5909.1|5904.1|5909.6|5904.6|5908.2|5903.2|0
1681361400000|2023-04-13 04:50:00|5909|5904|5909.5|5904.5|5909.6|5904.6|5908.2|5903.2|0
1681361700000|2023-04-13 04:55:00|5909.4|5904.4|5909.6|5904.6|5909.6|5904.6|5908.2|5903.2|0
1681362000000|2023-04-13 05:00:00|5909.5|5904.5|5909.6|5904.6|5910.8|5905.8|5909|5904|0
1681362300000|2023-04-13 05:05:00|5909.5|5904.5|5910.7|5905.7|5910.8|5905.8|5909.1|5904.1|0
1681362600000|2023-04-13 05:10:00|5910.8|5905.8|5910.3|5905.3|5912.6|5907.6|5910.1|5905.1|0
1681362900000|2023-04-13 05:15:00|5910.4|5905.4|5910.1|5905.1|5911|5906|5909.6|5904.6|0
1681363200000|2023-04-13 05:20:00|5910.2|5905.2|5910.7|5905.7|5911.8|5906.8|5910.2|5905.2|0
1681363500000|2023-04-13 05:25:00|5910.8|5905.8|5908|5903|5910.8|5905.8|5907.5|5902.5|0
1681363800000|2023-04-13 05:30:00|5908.1|5903.1|5908.3|5903.3|5909|5904|5907.7|5902.7|0
1681364100000|2023-04-13 05:35:00|5908.2|5903.2|5906.6|5901.6|5908.6|5903.6|5906.3|5901.3|0
1681364400000|2023-04-13 05:40:00|5906.5|5901.5|5907.3|5902.3|5907.6|5902.6|5906.2|5901.2|0
1681364700000|2023-04-13 05:45:00|5907.2|5902.2|5906.3|5901.3|5907.5|5902.5|5905.9|5900.9|0
1681365000000|2023-04-13 05:50:00|5906.2|5901.2|5906.5|5901.5|5906.7|5901.7|5904.6|5899.6|0
1681365300000|2023-04-13 05:55:00|5906.4|5901.4|5907.6|5902.6|5907.6|5902.6|5906.4|5901.4|0
1681365600000|2023-04-13 06:00:00|5907.7|5902.7|5909.5|5904.5|5912.2|5907.2|5906.6|5901.6|0
1681365900000|2023-04-13 06:05:00|5909.4|5904.4|5909.1|5904.1|5910.6|5905.6|5908.4|5903.4|0
1681366200000|2023-04-13 06:10:00|5909.2|5904.2|5908.8|5903.8|5910.2|5905.2|5907.2|5902.2|0
1681366500000|2023-04-13 06:15:00|5908.9|5903.9|5910.5|5905.5|5911.1|5906.1|5908.1|5903.1|0
1681366800000|2023-04-13 06:20:00|5910.6|5905.6|5909.2|5904.2|5911|5906|5908.2|5903.2|0
1681367100000|2023-04-13 06:25:00|5909.3|5904.3|5909.6|5904.6|5910.2|5905.2|5908.6|5903.6|0
1681367400000|2023-04-13 06:30:00|5909.7|5904.7|5914.6|5909.6|5916|5911|5909.6|5904.6|0
1681367700000|2023-04-13 06:35:00|5914.7|5909.7|5914.4|5909.4|5914.8|5909.8|5913.9|5908.9|0
1681368000000|2023-04-13 06:40:00|5914.8|5909.8|5918.7|5913.7|5918.8|5913.8|5914.7|5909.7|0
1681368300000|2023-04-13 06:45:00|5918.8|5913.8|5923.6|5918.6|5924.4|5919.4|5918.8|5913.8|0
1681368600000|2023-04-13 06:50:00|5923.4|5918.4|5925.4|5920.4|5927|5922|5923.4|5918.4|0
1681368900000|2023-04-13 06:55:00|5925.3|5920.3|5924.4|5919.4|5926.4|5921.4|5923.6|5918.6|0
1681369200000|2023-04-13 07:00:00|5924.9|5919.9|5924.3|5919.3|5925.8|5920.8|5921.5|5916.5|0
1681369500000|2023-04-13 07:05:00|5924.4|5919.4|5925.7|5920.7|5926.4|5921.4|5923.6|5918.6|0
1681369800000|2023-04-13 07:10:00|5925.6|5920.6|5923.1|5918.1|5925.7|5920.7|5921.7|5916.7|0
1681370100000|2023-04-13 07:15:00|5923.6|5918.6|5924.7|5919.7|5925.9|5920.9|5923|5918|0
1681370400000|2023-04-13 07:20:00|5924.6|5919.6|5922.4|5917.4|5925.5|5920.5|5921.9|5916.9|0
1681370700000|2023-04-13 07:25:00|5922.3|5917.3|5926.1|5921.1|5926.9|5921.9|5921.7|5916.7|0
1681371000000|2023-04-13 07:30:00|5926|5921|5926.2|5921.2|5927.3|5922.3|5924.5|5919.5|0
1681371300000|2023-04-13 07:35:00|5926.3|5921.3|5922.9|5917.9|5927.2|5922.2|5922.5|5917.5|0
1681371600000|2023-04-13 07:40:00|5922.2|5917.2|5922.3|5917.3|5923.9|5918.9|5921.8|5916.8|0
1681371900000|2023-04-13 07:45:00|5922.2|5917.2|5919.3|5914.3|5923.3|5918.3|5919.3|5914.3|0
1681372200000|2023-04-13 07:50:00|5919.4|5914.4|5918.2|5913.2|5920.8|5915.8|5917.7|5912.7|0
1681372500000|2023-04-13 07:55:00|5918.3|5913.3|5919.7|5914.7|5921.2|5916.2|5918.3|5913.3|0
1681372800000|2023-04-13 08:00:00|5919.9|5914.9|5932.5|5929.5|5934.5|5931.5|5919.5|5914.5|0
1681373100000|2023-04-13 08:05:00|5932.8|5929.8|5929.4|5926.4|5936.3|5933.3|5928.5|5925.5|0
1681373400000|2023-04-13 08:10:00|5929.5|5926.5|5925.6|5922.6|5929.7|5926.7|5925.5|5922.5|0
1681373700000|2023-04-13 08:15:00|5925.4|5922.4|5921.2|5918.2|5925.4|5922.4|5920.8|5917.8|0
1681374000000|2023-04-13 08:20:00|5921.1|5918.1|5920.4|5917.4|5921.7|5918.7|5919.1|5916.1|0
1681374300000|2023-04-13 08:25:00|5920.5|5917.5|5920.8|5917.8|5922.3|5919.3|5919.5|5916.5|0
1681374600000|2023-04-13 08:30:00|5920|5917|5917.7|5914.7|5922.4|5919.4|5917.4|5914.4|0
1681374900000|2023-04-13 08:35:00|5917.5|5914.5|5918.3|5915.3|5919.3|5916.3|5916.5|5913.5|0
1681375200000|2023-04-13 08:40:00|5918.2|5915.2|5919.2|5916.2|5920.1|5917.1|5917.9|5914.9|0
1681375500000|2023-04-13 08:45:00|5919.1|5916.1|5917.8|5914.8|5919.7|5916.7|5917.8|5914.8|0
1681375800000|2023-04-13 08:50:00|5917.9|5914.9|5919|5916|5919|5916|5916.8|5913.8|0
1681376100000|2023-04-13 08:55:00|5918.6|5915.6|5917.5|5914.5|5920.5|5917.5|5916.7|5913.7|0
1681376400000|2023-04-13 09:00:00|5917.4|5914.4|5916.5|5913.5|5918.1|5915.1|5916.1|5913.1|0
1681376700000|2023-04-13 09:05:00|5916.4|5913.4|5919.2|5916.2|5921|5918|5916.3|5913.3|0
1681377000000|2023-04-13 09:10:00|5919.3|5916.3|5924.3|5921.3|5924.9|5921.9|5919.1|5916.1|0
1681377300000|2023-04-13 09:15:00|5924.2|5921.2|5930.1|5927.1|5931|5928|5924.2|5921.2|0
1681377600000|2023-04-13 09:20:00|5931.1|5928.1|5935.1|5932.1|5937.3|5934.3|5930.7|5927.7|0
1681377900000|2023-04-13 09:25:00|5934.8|5931.8|5933|5930|5935.6|5932.6|5932.8|5929.8|0
1681378200000|2023-04-13 09:30:00|5932.9|5929.9|5929.5|5926.5|5933.7|5930.7|5929.5|5926.5|0
1681378500000|2023-04-13 09:35:00|5929.2|5926.2|5929.6|5926.6|5930.5|5927.5|5928.5|5925.5|0
1681378800000|2023-04-13 09:40:00|5929.5|5926.5|5926.8|5923.8|5929.6|5926.6|5926.4|5923.4|0
1681379100000|2023-04-13 09:45:00|5926.7|5923.7|5927.4|5924.4|5929.7|5926.7|5926.4|5923.4|0
1681379400000|2023-04-13 09:50:00|5927.5|5924.5|5928.8|5925.8|5929.4|5926.4|5927|5924|0
1681379700000|2023-04-13 09:55:00|5929.5|5926.5|5931.2|5928.2|5931.2|5928.2|5929.5|5926.5|0
1681380000000|2023-04-13 10:00:00|5930.9|5927.9|5927.5|5924.5|5931.8|5928.8|5927.5|5924.5|0
1681380300000|2023-04-13 10:05:00|5927.6|5924.6|5924.4|5921.4|5929.1|5926.1|5923.9|5920.9|0
1681380600000|2023-04-13 10:10:00|5924.3|5921.3|5919.7|5916.7|5924.6|5921.6|5919.4|5916.4|0
1681380900000|2023-04-13 10:15:00|5919.8|5916.8|5917.4|5914.4|5920|5917|5917|5914|0
1681381200000|2023-04-13 10:20:00|5918|5915|5917.5|5914.5|5919|5916|5917|5914|0
1681381500000|2023-04-13 10:25:00|5917.3|5914.3|5917|5914|5918.4|5915.4|5916.9|5913.9|0
1681381800000|2023-04-13 10:30:00|5917.1|5914.1|5920.2|5917.2|5920.6|5917.6|5917|5914|0
1681382100000|2023-04-13 10:35:00|5919.7|5916.7|5920.8|5917.8|5921.1|5918.1|5918.8|5915.8|0
1681382400000|2023-04-13 10:40:00|5920.5|5917.5|5921.3|5918.3|5922.1|5919.1|5920.2|5917.2|0
1681382700000|2023-04-13 10:45:00|5921.6|5918.6|5921.9|5918.9|5924.5|5921.5|5921.3|5918.3|0
1681383000000|2023-04-13 10:50:00|5922|5919|5919.1|5916.1|5922.8|5919.8|5919.1|5916.1|0
1681383300000|2023-04-13 10:55:00|5919|5916|5920.7|5917.7|5922.2|5919.2|5918.9|5915.9|0
1681383600000|2023-04-13 11:00:00|5920.3|5917.3|5920.3|5917.3|5921.5|5918.5|5918.9|5915.9|0
1681383900000|2023-04-13 11:05:00|5920.4|5917.4|5924.6|5921.6|5924.6|5921.6|5918.9|5915.9|0
1681384200000|2023-04-13 11:10:00|5924.5|5921.5|5929.6|5926.6|5929.6|5926.6|5923.8|5920.8|0
1681384500000|2023-04-13 11:15:00|5929.7|5926.7|5928.8|5925.8|5931.3|5928.3|5927.9|5924.9|0
1681384800000|2023-04-13 11:20:00|5928.7|5925.7|5927.5|5924.5|5928.7|5925.7|5924.7|5921.7|0
1681385100000|2023-04-13 11:25:00|5927.6|5924.6|5926.8|5923.8|5929|5926|5926.7|5923.7|0
1681385400000|2023-04-13 11:30:00|5926.7|5923.7|5931.6|5928.6|5933.3|5930.3|5926.6|5923.6|0
1681385700000|2023-04-13 11:35:00|5931.9|5928.9|5933|5930|5935.3|5932.3|5931.7|5928.7|0
1681386000000|2023-04-13 11:40:00|5933.1|5930.1|5935.2|5932.2|5938.1|5935.1|5930.6|5927.6|0
1681386300000|2023-04-13 11:45:00|5934.8|5931.8|5933.2|5930.2|5935.1|5932.1|5929.5|5926.5|0
1681386600000|2023-04-13 11:50:00|5933.3|5930.3|5931.1|5928.1|5934.7|5931.7|5931.1|5928.1|0
1681386900000|2023-04-13 11:55:00|5931.6|5928.6|5927.2|5924.2|5931.6|5928.6|5925.7|5922.7|0
1681387200000|2023-04-13 12:00:00|5927.3|5924.3|5922.3|5919.3|5928.1|5925.1|5922|5919|0
1681387500000|2023-04-13 12:05:00|5922.4|5919.4|5923.8|5920.8|5925.3|5922.3|5922.4|5919.4|0
1681387800000|2023-04-13 12:10:00|5923.9|5920.9|5923.5|5920.5|5925.1|5922.1|5923.1|5920.1|0
1681388100000|2023-04-13 12:15:00|5923.4|5920.4|5929.1|5926.1|5929.2|5926.2|5923.4|5920.4|0
1681388400000|2023-04-13 12:20:00|5929.2|5926.2|5933.7|5930.7|5934.2|5931.2|5929|5926|0
1681388700000|2023-04-13 12:25:00|5933.2|5930.2|5934.3|5931.3|5935.3|5932.3|5932.1|5929.1|0
1681389000000|2023-04-13 12:30:00|5934.2|5931.2|5938.2|5935.2|5953.1|5950.1|5932.7|5929.7|0
1681389300000|2023-04-13 12:35:00|5938.1|5935.1|5938.6|5935.6|5945|5942|5937.6|5934.6|0
1681389600000|2023-04-13 12:40:00|5938.5|5935.5|5948.8|5945.8|5948.8|5945.8|5937.8|5934.8|0
1681389900000|2023-04-13 12:45:00|5948.9|5945.9|5957.8|5954.8|5962.5|5959.5|5948.9|5945.9|0
1681390200000|2023-04-13 12:50:00|5957.7|5954.7|5958.2|5955.2|5960.5|5957.5|5949.8|5946.8|0
1681390500000|2023-04-13 12:55:00|5958.1|5955.1|5957.3|5954.3|5961|5958|5954.6|5951.6|0
1681390800000|2023-04-13 13:00:00|5957.4|5954.4|5962.4|5959.4|5963.4|5960.4|5956.7|5953.7|0
1681391100000|2023-04-13 13:05:00|5962.6|5959.6|5962.4|5959.4|5962.6|5959.6|5957.5|5954.5|0
1681391400000|2023-04-13 13:10:00|5962.5|5959.5|5957|5954|5962.6|5959.6|5956.2|5953.2|0
1681391700000|2023-04-13 13:15:00|5957.2|5954.2|5954.1|5951.1|5957.2|5954.2|5953.7|5950.7|0
1681392000000|2023-04-13 13:20:00|5953.9|5950.9|5949.9|5946.9|5954.4|5951.4|5949.9|5946.9|0
1681392300000|2023-04-13 13:25:00|5949.4|5946.4|5969.9|5966.9|5971|5968|5948.4|5945.4|0
1681392600000|2023-04-13 13:30:00|5971|5968|5987.2|5985.4|5987.7|5985.9|5965.8|5964|0
1681392900000|2023-04-13 13:35:00|5987.9|5986.1|6000.7|5998.9|6010|6008.2|5983|5981.2|0
1681393200000|2023-04-13 13:40:00|5999.5|5997.7|5989.2|5987.4|6000.6|5998.8|5984.2|5982.4|0
1681393500000|2023-04-13 13:45:00|5990.7|5988.9|5997.2|5995.4|6001.8|6000|5983|5981.2|0
1681393800000|2023-04-13 13:50:00|5999.9|5998.1|5996.8|5995|6004.8|6003|5988|5986.2|0
1681394100000|2023-04-13 13:55:00|5997.2|5995.4|5996|5994.2|6006.1|6004.3|5982.2|5980.4|0
1681394400000|2023-04-13 14:00:00|5995.9|5994.1|5998.2|5996.4|5998.5|5996.7|5984.8|5983|0
1681394700000|2023-04-13 14:05:00|5998.3|5996.5|6015.6|6013.8|6019.6|6017.8|5998.3|5996.5|0
1681395000000|2023-04-13 14:10:00|6015.8|6014|6031.1|6029.3|6031.8|6030|6012.6|6010.8|0
1681395300000|2023-04-13 14:15:00|6031|6029.2|6034.9|6033.1|6038.3|6036.5|6029|6027.2|0
1681395600000|2023-04-13 14:20:00|6034.7|6032.9|6032.9|6031.1|6038.2|6036.4|6028.5|6026.7|0
1681395900000|2023-04-13 14:25:00|6033.2|6031.4|6031.4|6029.6|6035.7|6033.9|6026.5|6024.7|0
1681396200000|2023-04-13 14:30:00|6033.6|6031.8|6028.9|6027.1|6034.8|6033|6016.7|6014.9|0
1681396500000|2023-04-13 14:35:00|6029.4|6027.6|6020.7|6018.9|6031|6029.2|6020.4|6018.6|0
1681396800000|2023-04-13 14:40:00|6021.1|6019.3|6020.3|6018.5|6021.6|6019.8|6011.4|6009.6|0
1681397100000|2023-04-13 14:45:00|6020.6|6018.8|6026.4|6024.6|6027.6|6025.8|6014.9|6013.1|0
1681397400000|2023-04-13 14:50:00|6026.5|6024.7|6033.6|6031.8|6034.5|6032.7|6026.4|6024.6|0
1681397700000|2023-04-13 14:55:00|6033.8|6032|6024.7|6022.9|6038|6036.2|6021.1|6019.3|0
1681398000000|2023-04-13 15:00:00|6024.9|6023.1|6037.1|6035.3|6039|6037.2|6024.9|6023.1|0
1681398300000|2023-04-13 15:05:00|6037.5|6035.7|6033|6031.2|6042|6040.2|6027.7|6025.9|0
1681398600000|2023-04-13 15:10:00|6033.4|6031.6|6026.7|6024.9|6034.1|6032.3|6022.6|6020.8|0
1681398900000|2023-04-13 15:15:00|6026.4|6024.6|6024.2|6022.4|6028.3|6026.5|6021.8|6020|0
1681399200000|2023-04-13 15:20:00|6024.9|6023.1|6025.6|6023.8|6029.7|6027.9|6018|6016.2|0
1681399500000|2023-04-13 15:25:00|6026|6024.2|6027.8|6026|6029.3|6027.5|6021.3|6019.5|0
1681399800000|2023-04-13 15:30:00|6027.6|6025.8|6021|6019.2|6029|6027.2|6020.2|6018.4|0
1681400100000|2023-04-13 15:35:00|6020.6|6018.8|6029.8|6028|6031.1|6029.3|6020.4|6018.6|0
1681400400000|2023-04-13 15:40:00|6030.3|6028.5|6028.3|6026.5|6030.8|6029|6025.7|6023.9|0
1681400700000|2023-04-13 15:45:00|6028.1|6026.3|6023.8|6022|6031.6|6029.8|6022.5|6020.7|0
1681401000000|2023-04-13 15:50:00|6023.7|6021.9|6018.3|6016.5|6024.3|6022.5|6014.3|6012.5|0
1681401300000|2023-04-13 15:55:00|6018.8|6017|6030|6028.2|6032.2|6030.4|6016.7|6014.9|0
1681401600000|2023-04-13 16:00:00|6030.2|6028.4|6031.8|6030|6035.7|6033.9|6029.5|6027.7|0
1681401900000|2023-04-13 16:05:00|6031.4|6029.6|6030.1|6028.3|6041|6039.2|6028.9|6027.1|0
1681402200000|2023-04-13 16:10:00|6030.4|6028.6|6026.6|6024.8|6031.8|6030|6025.9|6024.1|0
1681402500000|2023-04-13 16:15:00|6026.9|6025.1|6034.3|6032.5|6037.2|6035.4|6026.3|6024.5|0
1681402800000|2023-04-13 16:20:00|6033.9|6032.1|6037.7|6035.9|6041.5|6039.7|6033.6|6031.8|0
1681403100000|2023-04-13 16:25:00|6037.8|6036|6042.1|6040.3|6043|6041.2|6035.1|6033.3|0
1681403400000|2023-04-13 16:30:00|6042|6040.2|6037.7|6035.9|6042.5|6040.7|6035.5|6033.7|0
1681403700000|2023-04-13 16:35:00|6037.8|6036|6036.3|6034.5|6037.9|6036.1|6033.4|6031.6|0
1681404000000|2023-04-13 16:40:00|6036.4|6034.6|6033.9|6032.1|6036.5|6034.7|6030.3|6028.5|0
1681404300000|2023-04-13 16:45:00|6033.7|6031.9|6030.8|6029|6035|6033.2|6028.3|6026.5|0
1681404600000|2023-04-13 16:50:00|6030.9|6029.1|6028.7|6026.9|6034|6032.2|6026.7|6024.9|0
1681404900000|2023-04-13 16:55:00|6028.6|6026.8|6030.4|6028.6|6032|6030.2|6026.7|6024.9|0
1681405200000|2023-04-13 17:00:00|6030.6|6028.8|6029.6|6027.8|6032|6030.2|6019.4|6017.6|0
1681405500000|2023-04-13 17:05:00|6029.7|6027.9|6031.2|6029.4|6034.9|6033.1|6027.4|6025.6|0
1681405800000|2023-04-13 17:10:00|6031.5|6029.7|6036.9|6035.1|6041.5|6039.7|6031.5|6029.7|0
1681406100000|2023-04-13 17:15:00|6037.4|6035.6|6038.4|6036.6|6039.6|6037.8|6033.1|6031.3|0
1681406400000|2023-04-13 17:20:00|6038.5|6036.7|6037.5|6035.7|6041.6|6039.8|6035.9|6034.1|0
1681406700000|2023-04-13 17:25:00|6037.3|6035.5|6037.3|6035.5|6038.8|6037|6031.6|6029.8|0
1681407000000|2023-04-13 17:30:00|6038|6036.2|6036.6|6034.8|6038.3|6036.5|6033.5|6031.7|0
1681407300000|2023-04-13 17:35:00|6036.5|6034.7|6044.8|6043|6045.8|6044|6035.3|6033.5|0
1681407600000|2023-04-13 17:40:00|6044.7|6042.9|6049.5|6047.7|6051.3|6049.5|6043.8|6042|0
1681407900000|2023-04-13 17:45:00|6049.6|6047.8|6051.2|6049.4|6051.2|6049.4|6047.3|6045.5|0
1681408200000|2023-04-13 17:50:00|6050.9|6049.1|6053.5|6051.7|6053.8|6052|6049.1|6047.3|0
1681408500000|2023-04-13 17:55:00|6053.3|6051.5|6052.4|6050.6|6055.2|6053.4|6050.8|6049|0
1681408800000|2023-04-13 18:00:00|6052.6|6050.8|6055.3|6053.5|6056.4|6054.6|6049.4|6047.6|0
1681409100000|2023-04-13 18:05:00|6055.4|6053.6|6056.2|6054.4|6058.6|6056.8|6054.7|6052.9|0
1681409400000|2023-04-13 18:10:00|6056.1|6054.3|6058.3|6056.5|6058.7|6056.9|6055|6053.2|0
1681409700000|2023-04-13 18:15:00|6058.6|6056.8|6062.9|6061.1|6064.7|6062.9|6058.6|6056.8|0
1681410000000|2023-04-13 18:20:00|6062.8|6061|6062.6|6060.8|6065.5|6063.7|6060.5|6058.7|0
1681410300000|2023-04-13 18:25:00|6062.5|6060.7|6055.8|6054|6063|6061.2|6055.6|6053.8|0
1681410600000|2023-04-13 18:30:00|6055.7|6053.9|6049.6|6047.8|6057.1|6055.3|6049.6|6047.8|0
1681410900000|2023-04-13 18:35:00|6049.4|6047.6|6051.6|6049.8|6055.7|6053.9|6047.1|6045.3|0
1681411200000|2023-04-13 18:40:00|6051.1|6049.3|6056.8|6055|6057.8|6056|6048.6|6046.8|0
1681411500000|2023-04-13 18:45:00|6057.1|6055.3|6055|6053.2|6058.7|6056.9|6052.8|6051|0
1681411800000|2023-04-13 18:50:00|6054.9|6053.1|6056.1|6054.3|6057.4|6055.6|6053.3|6051.5|0
1681412100000|2023-04-13 18:55:00|6056.5|6054.7|6054.7|6052.9|6057.9|6056.1|6052.2|6050.4|0
1681412400000|2023-04-13 19:00:00|6055|6053.2|6057.1|6055.3|6057.2|6055.4|6047.9|6046.1|0
1681412700000|2023-04-13 19:05:00|6057.2|6055.4|6058.8|6057|6061.1|6059.3|6055.4|6053.6|0
1681413000000|2023-04-13 19:10:00|6058.7|6056.9|6053.7|6051.9|6060.8|6059|6052.6|6050.8|0
1681413300000|2023-04-13 19:15:00|6053.9|6052.1|6060.3|6058.5|6060.5|6058.7|6051.7|6049.9|0
1681413600000|2023-04-13 19:20:00|6060.2|6058.4|6060.4|6058.6|6065.8|6064|6059.2|6057.4|0
1681413900000|2023-04-13 19:25:00|6060|6058.2|6061.4|6059.6|6062.6|6060.8|6057.9|6056.1|0
1681414200000|2023-04-13 19:30:00|6061.2|6059.4|6058.4|6056.6|6061.8|6060|6056.4|6054.6|0
1681414500000|2023-04-13 19:35:00|6058.2|6056.4|6056.7|6054.9|6058.7|6056.9|6054.5|6052.7|0
1681414800000|2023-04-13 19:40:00|6056.8|6055|6058.8|6057|6060.2|6058.4|6055.4|6053.6|0
1681415100000|2023-04-13 19:45:00|6058.4|6056.6|6053.4|6051.6|6064|6062.2|6053.1|6051.3|0
1681415400000|2023-04-13 19:50:00|6052.7|6050.9|6048.9|6047.1|6053.2|6051.4|6047.8|6046|0
1681415700000|2023-04-13 19:55:00|6048.8|6047|6050.9|6049.1|6051.8|6050|6045.4|6043.6|0
1681416000000|2023-04-13 20:00:00|6051.5|6048.5|6053.3|6050.3|6053.3|6050.3|6049.8|6046.8|0
1681416300000|2023-04-13 20:05:00|6053.1|6050.1|6051.5|6048.5|6053.1|6050.1|6051.3|6048.3|0
1681416600000|2023-04-13 20:10:00|6051.8|6048.8|6051.1|6048.1|6052.1|6049.1|6050.3|6047.3|0
1681416900000|2023-04-13 20:15:00|6051.2|6048.2|6050.2|6047.2|6052.1|6049.1|6050.2|6047.2|0
1681417200000|2023-04-13 20:20:00|6050.3|6047.3|6051.1|6048.1|6051.1|6048.1|6049.6|6046.6|0
1681417500000|2023-04-13 20:25:00|6051|6048|6050.1|6047.1|6051.5|6048.5|6049.9|6046.9|0
1681417800000|2023-04-13 20:30:00|6049.9|6046.9|6050|6047|6051|6048|6049.5|6046.5|0
1681418100000|2023-04-13 20:35:00|6049.9|6046.9|6049.4|6046.4|6050.1|6047.1|6049|6046|0
1681418400000|2023-04-13 20:40:00|6049.5|6046.5|6045.5|6042.5|6049.5|6046.5|6045.5|6042.5|0
1681418700000|2023-04-13 20:45:00|6045.4|6042.4|6046.3|6043.3|6046.8|6043.8|6045.2|6042.2|0
1681419000000|2023-04-13 20:50:00|6046.2|6043.2|6045.5|6042.5|6046.6|6043.6|6045.5|6042.5|0
1681419300000|2023-04-13 20:55:00|6045.6|6042.6|6043.4|6040.4|6045.6|6042.6|6043.4|6040.4|0
1681419600000|2023-04-13 21:00:00|6043.3|6040.3|6046.5|6043.5|6046.6|6043.6|6043.2|6040.2|0
1681419900000|2023-04-13 21:05:00|6046.4|6043.4|6046.8|6043.8|6046.8|6043.8|6046.2|6043.2|0
1681420200000|2023-04-13 21:10:00|6046.7|6043.7|6046.7|6043.7|6046.8|6043.8|6046|6043|0
1681420500000|2023-04-13 21:15:00|6046.6|6043.6|6046.7|6043.7|6046.8|6043.8|6046.3|6043.3|0
1681420800000|2023-04-13 21:20:00|6046.6|6043.6|6046.6|6043.6|6047.1|6044.1|6046.1|6043.1|0
1681421100000|2023-04-13 21:25:00|6046.7|6043.7|6047|6044|6047.2|6044.2|6046.6|6043.6|0
1681421400000|2023-04-13 21:30:00|6047.1|6044.1|6046.7|6043.7|6047.4|6044.4|6046.6|6043.6|0
1681421700000|2023-04-13 21:35:00|6046.6|6043.6|6046.4|6043.4|6046.8|6043.8|6046.2|6043.2|0
1681422000000|2023-04-13 21:40:00|6046.3|6043.3|6046.8|6043.8|6047.1|6044.1|6046.3|6043.3|0
1681422300000|2023-04-13 21:45:00|6047|6044|6046.9|6043.9|6047.1|6044.1|6046.3|6043.3|0
1681422600000|2023-04-13 21:50:00|6047|6044|6047.3|6044.3|6047.3|6044.3|6046.5|6043.5|0
1681422900000|2023-04-13 21:55:00|6047.2|6044.2|6047.5|6044.5|6047.5|6044.5|6046.7|6043.7|0
1681423200000|2023-04-13 22:00:00|6047.1|6044.1|6045.8|6042.8|6047.1|6044.1|6045.7|6042.7|0
1681423500000|2023-04-13 22:05:00|6045.9|6042.9|6046.3|6043.3|6046.5|6043.5|6045.5|6042.5|0
1681423800000|2023-04-13 22:10:00|6046.2|6043.2|6046.8|6043.8|6047.1|6044.1|6046.2|6043.2|0
1681424100000|2023-04-13 22:15:00|6046.7|6043.7|6046.3|6043.3|6047|6044|6046.3|6043.3|0
1681424400000|2023-04-13 22:20:00|6046.4|6043.4|6046.6|6043.6|6046.8|6043.8|6046.1|6043.1|0
1681424700000|2023-04-13 22:25:00|6046.7|6043.7|6047.2|6044.2|6047.6|6044.6|6046.5|6043.5|0
1681425000000|2023-04-13 22:30:00|6047.3|6044.3|6047.1|6044.1|6047.7|6044.7|6046.6|6043.6|0
1681425300000|2023-04-13 22:35:00|6047|6044|6048.5|6045.5|6048.5|6045.5|6046.9|6043.9|0
1681425600000|2023-04-13 22:40:00|6048.6|6045.6|6048.8|6045.8|6049.3|6046.3|6048.5|6045.5|0
1681425900000|2023-04-13 22:45:00|6048.9|6045.9|6049.2|6046.2|6049.2|6046.2|6048.7|6045.7|0
1681426200000|2023-04-13 22:50:00|6049.1|6046.1|6049.2|6046.2|6049.4|6046.4|6048.8|6045.8|0
1681426500000|2023-04-13 22:55:00|6049.3|6046.3|6048.5|6045.5|6049.3|6046.3|6048.2|6045.2|0
1681426800000|2023-04-13 23:00:00|6048.6|6045.6|6048.9|6045.9|6049|6046|6048.3|6045.3|0
1681427100000|2023-04-13 23:05:00|6048.7|6045.7|6049.5|6046.5|6049.5|6046.5|6048.4|6045.4|0
1681427400000|2023-04-13 23:10:00|6049.4|6046.4|6048.9|6045.9|6049.4|6046.4|6048.8|6045.8|0
1681427700000|2023-04-13 23:15:00|6048.7|6045.7|6048.4|6045.4|6048.8|6045.8|6048.3|6045.3|0
1681428000000|2023-04-13 23:20:00|6048.5|6045.5|6048.9|6045.9|6049|6046|6048.3|6045.3|0
1681428300000|2023-04-13 23:25:00|6049|6046|6048.4|6045.4|6049.3|6046.3|6048.4|6045.4|0
1681428600000|2023-04-13 23:30:00|6048.5|6045.5|6048.1|6045.1|6048.6|6045.6|6047.5|6044.5|0
1681428900000|2023-04-13 23:35:00|6048|6045|6048|6045|6048.3|6045.3|6047.7|6044.7|0
1681429200000|2023-04-13 23:40:00|6048.1|6045.1|6047|6044|6048.1|6045.1|6046.6|6043.6|0
1681429500000|2023-04-13 23:45:00|6047.2|6044.2|6046.4|6043.4|6047.3|6044.3|6046.2|6043.2|0
1681429800000|2023-04-13 23:50:00|6046.5|6043.5|6046.8|6043.8|6047|6044|6046.1|6043.1|0
1681430100000|2023-04-13 23:55:00|6046.9|6043.9|6048.7|6043.7|6048.7|6045|6046.8|6043.6|0
1681430400000|2023-04-14 00:00:00|6049|6044|6051.1|6046.1|6051.3|6046.3|6047|6042|0
1681430700000|2023-04-14 00:05:00|6051|6046|6046.2|6041.2|6051.2|6046.2|6046.1|6041.1|0
1681431000000|2023-04-14 00:10:00|6046.3|6041.3|6048.9|6043.9|6049.1|6044.1|6045.2|6040.2|0
1681431300000|2023-04-14 00:15:00|6049|6044|6049.8|6044.8|6050.4|6045.4|6048.6|6043.6|0
1681431600000|2023-04-14 00:20:00|6049.7|6044.7|6051|6046|6051.6|6046.6|6049.5|6044.5|0
1681431900000|2023-04-14 00:25:00|6051.1|6046.1|6053.1|6048.1|6053.6|6048.6|6051.1|6046.1|0
1681432200000|2023-04-14 00:30:00|6053|6048|6055|6050|6055.3|6050.3|6052.7|6047.7|0
1681432500000|2023-04-14 00:35:00|6054.9|6049.9|6057.6|6052.6|6058|6053|6054.2|6049.2|0
1681432800000|2023-04-14 00:40:00|6057.5|6052.5|6059.5|6054.5|6059.6|6054.6|6057.2|6052.2|0
1681433100000|2023-04-14 00:45:00|6059.6|6054.6|6058.1|6053.1|6059.6|6054.6|6057|6052|0
1681433400000|2023-04-14 00:50:00|6058.3|6053.3|6057|6052|6058.4|6053.4|6056.6|6051.6|0
1681433700000|2023-04-14 00:55:00|6057.1|6052.1|6055.9|6050.9|6058.2|6053.2|6055.4|6050.4|0
1681434000000|2023-04-14 01:00:00|6056|6051|6055.5|6050.5|6056|6051|6054.6|6049.6|0
1681434300000|2023-04-14 01:05:00|6055.6|6050.6|6053.8|6048.8|6055.8|6050.8|6053.5|6048.5|0
1681434600000|2023-04-14 01:10:00|6053.9|6048.9|6053.8|6048.8|6054.8|6049.8|6052.6|6047.6|0
1681434900000|2023-04-14 01:15:00|6054|6049|6054.7|6049.7|6055.6|6050.6|6053.2|6048.2|0
1681435200000|2023-04-14 01:20:00|6054.5|6049.5|6054.2|6049.2|6055.8|6050.8|6054.2|6049.2|0
1681435500000|2023-04-14 01:25:00|6054.1|6049.1|6052.3|6047.3|6054.4|6049.4|6052.1|6047.1|0
1681435800000|2023-04-14 01:30:00|6052.4|6047.4|6052.7|6047.7|6053.4|6048.4|6052|6047|0
1681436100000|2023-04-14 01:35:00|6052.8|6047.8|6052.3|6047.3|6053.5|6048.5|6052|6047|0
1681436400000|2023-04-14 01:40:00|6052.4|6047.4|6049.7|6044.7|6052.6|6047.6|6049.1|6044.1|0
1681436700000|2023-04-14 01:45:00|6049.5|6044.5|6050.3|6045.3|6050.5|6045.5|6048.5|6043.5|0
1681437000000|2023-04-14 01:50:00|6050.4|6045.4|6050.2|6045.2|6051.6|6046.6|6050.2|6045.2|0
1681437300000|2023-04-14 01:55:00|6050.1|6045.1|6051.2|6046.2|6051.5|6046.5|6049.8|6044.8|0
1681437600000|2023-04-14 02:00:00|6051.3|6046.3|6051.4|6046.4|6052.4|6047.4|6050.3|6045.3|0
1681437900000|2023-04-14 02:05:00|6051.3|6046.3|6051.1|6046.1|6052.4|6047.4|6050|6045|0
1681438200000|2023-04-14 02:10:00|6051|6046|6050.6|6045.6|6051.1|6046.1|6049.8|6044.8|0
1681438500000|2023-04-14 02:15:00|6050.7|6045.7|6050.4|6045.4|6051.3|6046.3|6049.8|6044.8|0
1681438800000|2023-04-14 02:20:00|6050.3|6045.3|6049.1|6044.1|6050.6|6045.6|6049|6044|0
1681439100000|2023-04-14 02:25:00|6049|6044|6049.3|6044.3|6049.8|6044.8|6048|6043|0
1681439400000|2023-04-14 02:30:00|6049.4|6044.4|6050.9|6045.9|6051.3|6046.3|6049.2|6044.2|0
1681439700000|2023-04-14 02:35:00|6050.7|6045.7|6050|6045|6050.9|6045.9|6049.2|6044.2|0
1681440000000|2023-04-14 02:40:00|6049.9|6044.9|6050.5|6045.5|6050.6|6045.6|6049.7|6044.7|0
1681440300000|2023-04-14 02:45:00|6050.4|6045.4|6050.2|6045.2|6050.9|6045.9|6049.5|6044.5|0
1681440600000|2023-04-14 02:50:00|6050.1|6045.1|6049.1|6044.1|6050.4|6045.4|6048.6|6043.6|0
1681440900000|2023-04-14 02:55:00|6049|6044|6048.6|6043.6|6049.4|6044.4|6048.2|6043.2|0
1681441200000|2023-04-14 03:00:00|6048.5|6043.5|6049|6044|6049.4|6044.4|6047.9|6042.9|0
1681441500000|2023-04-14 03:05:00|6048.9|6043.9|6048.7|6043.7|6049.7|6044.7|6048.6|6043.6|0
1681441800000|2023-04-14 03:10:00|6048.4|6043.4|6049|6044|6049|6044|6047.6|6042.6|0
1681442100000|2023-04-14 03:15:00|6048.8|6043.8|6049.6|6044.6|6049.9|6044.9|6048.8|6043.8|0
1681442400000|2023-04-14 03:20:00|6049.5|6044.5|6049.4|6044.4|6049.8|6044.8|6048.2|6043.2|0
1681442700000|2023-04-14 03:25:00|6049.3|6044.3|6049.7|6044.7|6049.8|6044.8|6048.6|6043.6|0
1681443000000|2023-04-14 03:30:00|6049.5|6044.5|6051.8|6046.8|6052|6047|6049.4|6044.4|0
1681443300000|2023-04-14 03:35:00|6051.9|6046.9|6053|6048|6054|6049|6051.6|6046.6|0
1681443600000|2023-04-14 03:40:00|6052.9|6047.9|6054.1|6049.1|6054.1|6049.1|6052.8|6047.8|0
1681443900000|2023-04-14 03:45:00|6054|6049|6053.8|6048.8|6054.4|6049.4|6053.1|6048.1|0
1681444200000|2023-04-14 03:50:00|6053.9|6048.9|6052.8|6047.8|6054.1|6049.1|6052.5|6047.5|0
1681444500000|2023-04-14 03:55:00|6052.7|6047.7|6052|6047|6053.2|6048.2|6051.8|6046.8|0
1681444800000|2023-04-14 04:00:00|6052.1|6047.1|6050.4|6045.4|6052.7|6047.7|6050|6045|0
1681445100000|2023-04-14 04:05:00|6050.3|6045.3|6050.7|6045.7|6050.9|6045.9|6049.8|6044.8|0
1681445400000|2023-04-14 04:10:00|6050.6|6045.6|6051.6|6046.6|6051.8|6046.8|6050.6|6045.6|0
1681445700000|2023-04-14 04:15:00|6051.5|6046.5|6052.6|6047.6|6052.9|6047.9|6051.2|6046.2|0
1681446000000|2023-04-14 04:20:00|6052.8|6047.8|6052.1|6047.1|6053.3|6048.3|6052|6047|0
1681446300000|2023-04-14 04:25:00|6051.9|6046.9|6051.8|6046.8|6052.1|6047.1|6051.1|6046.1|0
1681446600000|2023-04-14 04:30:00|6051.9|6046.9|6051.1|6046.1|6052.3|6047.3|6051.1|6046.1|0
1681446900000|2023-04-14 04:35:00|6050.9|6045.9|6051|6046|6051.2|6046.2|6050.3|6045.3|0
1681447200000|2023-04-14 04:40:00|6050.9|6045.9|6050.8|6045.8|6051.2|6046.2|6050.2|6045.2|0
1681447500000|2023-04-14 04:45:00|6050.7|6045.7|6051.2|6046.2|6051.2|6046.2|6050.1|6045.1|0
1681447800000|2023-04-14 04:50:00|6051.3|6046.3|6052.2|6047.2|6052.6|6047.6|6051.2|6046.2|0
1681448100000|2023-04-14 04:55:00|6052.1|6047.1|6050.2|6045.2|6052.2|6047.2|6050.2|6045.2|0
1681448400000|2023-04-14 05:00:00|6050.3|6045.3|6049.7|6044.7|6050.8|6045.8|6049.5|6044.5|0
1681448700000|2023-04-14 05:05:00|6049.5|6044.5|6049.5|6044.5|6050.1|6045.1|6049.1|6044.1|0
1681449000000|2023-04-14 05:10:00|6049.4|6044.4|6051.1|6046.1|6051.5|6046.5|6049.3|6044.3|0
1681449300000|2023-04-14 05:15:00|6050.9|6045.9|6050.2|6045.2|6051|6046|6049.8|6044.8|0
1681449600000|2023-04-14 05:20:00|6050.5|6045.5|6051.1|6046.1|6051.6|6046.6|6050|6045|0
1681449900000|2023-04-14 05:25:00|6051|6046|6050.2|6045.2|6051.1|6046.1|6049.9|6044.9|0
1681450200000|2023-04-14 05:30:00|6050.1|6045.1|6050.5|6045.5|6050.5|6045.5|6049.5|6044.5|0
1681450500000|2023-04-14 05:35:00|6050.3|6045.3|6049.7|6044.7|6050.6|6045.6|6049.6|6044.6|0
1681450800000|2023-04-14 05:40:00|6049.5|6044.5|6049.6|6044.6|6049.8|6044.8|6049|6044|0
1681451100000|2023-04-14 05:45:00|6049.5|6044.5|6050.6|6045.6|6050.6|6045.6|6049.4|6044.4|0
1681451400000|2023-04-14 05:50:00|6050.5|6045.5|6051|6046|6051.3|6046.3|6050|6045|0
1681451700000|2023-04-14 05:55:00|6050.9|6045.9|6051.2|6046.2|6051.5|6046.5|6050.2|6045.2|0
1681452000000|2023-04-14 06:00:00|6051.1|6046.1|6047.5|6042.5|6051.5|6046.5|6046.8|6041.8|0
1681452300000|2023-04-14 06:05:00|6047.4|6042.4|6049.4|6044.4|6049.5|6044.5|6046.4|6041.4|0
1681452600000|2023-04-14 06:10:00|6049.3|6044.3|6050.3|6045.3|6051|6046|6048.8|6043.8|0
1681452900000|2023-04-14 06:15:00|6050.4|6045.4|6051.2|6046.2|6051.8|6046.8|6049.6|6044.6|0
1681453200000|2023-04-14 06:20:00|6051.1|6046.1|6051.4|6046.4|6052.3|6047.3|6050.6|6045.6|0
1681453500000|2023-04-14 06:25:00|6051.3|6046.3|6051.2|6046.2|6052.3|6047.3|6050.9|6045.9|0
1681453800000|2023-04-14 06:30:00|6051.3|6046.3|6051.7|6046.7|6051.7|6046.7|6050.5|6045.5|0
1681454100000|2023-04-14 06:35:00|6051.5|6046.5|6051.1|6046.1|6052.8|6047.8|6051|6046|0
1681454400000|2023-04-14 06:40:00|6051.3|6046.3|6050.1|6045.1|6051.9|6046.9|6049.4|6044.4|0
1681454700000|2023-04-14 06:45:00|6049.9|6044.9|6046.3|6041.3|6049.9|6044.9|6045.9|6040.9|0
1681455000000|2023-04-14 06:50:00|6046.2|6041.2|6047.4|6042.4|6048.1|6043.1|6045.3|6040.3|0
1681455300000|2023-04-14 06:55:00|6047.5|6042.5|6046.8|6041.8|6047.8|6042.8|6046.2|6041.2|0
1681455600000|2023-04-14 07:00:00|6047.2|6042.2|6045.8|6040.8|6048.8|6043.8|6045.7|6040.7|0
1681455900000|2023-04-14 07:05:00|6045.7|6040.7|6047.8|6042.8|6049.3|6044.3|6043.4|6038.4|0
1681456200000|2023-04-14 07:10:00|6047.9|6042.9|6052|6047|6054.4|6049.4|6047.9|6042.9|0
1681456500000|2023-04-14 07:15:00|6051.9|6046.9|6053.8|6048.8|6054.9|6049.9|6051.2|6046.2|0
1681456800000|2023-04-14 07:20:00|6053.9|6048.9|6059.1|6054.1|6062.3|6057.3|6053.6|6048.6|0
1681457100000|2023-04-14 07:25:00|6059.2|6054.2|6058.9|6053.9|6060.8|6055.8|6057.6|6052.6|0
1681457400000|2023-04-14 07:30:00|6059|6054|6060.7|6055.7|6061.6|6056.6|6058.7|6053.7|0
1681457700000|2023-04-14 07:35:00|6060.9|6055.9|6059.6|6054.6|6061.6|6056.6|6059.4|6054.4|0
1681458000000|2023-04-14 07:40:00|6059.5|6054.5|6061.1|6056.1|6061.1|6056.1|6058.5|6053.5|0
1681458300000|2023-04-14 07:45:00|6061|6056|6059.8|6054.8|6061.2|6056.2|6057.7|6052.7|0
1681458600000|2023-04-14 07:50:00|6059.6|6054.6|6061.1|6056.1|6061.9|6056.9|6058.8|6053.8|0
1681458900000|2023-04-14 07:55:00|6061|6056|6059.4|6054.4|6061|6056|6059.1|6054.1|0
1681459200000|2023-04-14 08:00:00|6059.5|6054.5|6050.1|6047.1|6059.6|6054.6|6049.5|6046.5|0
1681459500000|2023-04-14 08:05:00|6050.2|6047.2|6050.2|6047.2|6050.9|6047.9|6048.8|6045.8|0
1681459800000|2023-04-14 08:10:00|6050.3|6047.3|6046.1|6043.1|6050.4|6047.4|6044.5|6041.5|0
1681460100000|2023-04-14 08:15:00|6046.2|6043.2|6046.3|6043.3|6046.7|6043.7|6042.8|6039.8|0
1681460400000|2023-04-14 08:20:00|6046.2|6043.2|6046|6043|6047.1|6044.1|6045.7|6042.7|0
1681460700000|2023-04-14 08:25:00|6045.7|6042.7|6042.9|6039.9|6045.7|6042.7|6040.7|6037.7|0
1681461000000|2023-04-14 08:30:00|6042.6|6039.6|6041.7|6038.7|6043.4|6040.4|6041.7|6038.7|0
1681461300000|2023-04-14 08:35:00|6041.8|6038.8|6044.4|6041.4|6044.8|6041.8|6041.8|6038.8|0
1681461600000|2023-04-14 08:40:00|6045.2|6042.2|6044.7|6041.7|6045.3|6042.3|6042|6039|0
1681461900000|2023-04-14 08:45:00|6044.4|6041.4|6041.1|6038.1|6045.2|6042.2|6041|6038|0
1681462200000|2023-04-14 08:50:00|6041.2|6038.2|6042.2|6039.2|6042.8|6039.8|6040.6|6037.6|0
1681462500000|2023-04-14 08:55:00|6042.1|6039.1|6040.8|6037.8|6042.2|6039.2|6040.8|6037.8|0
1681462800000|2023-04-14 09:00:00|6040.9|6037.9|6039.6|6036.6|6041.1|6038.1|6039.5|6036.5|0
1681463100000|2023-04-14 09:05:00|6039.7|6036.7|6039.6|6036.6|6040.2|6037.2|6039.5|6036.5|0
1681463400000|2023-04-14 09:10:00|6039.1|6036.1|6038|6035|6039.4|6036.4|6038|6035|0
1681463700000|2023-04-14 09:15:00|6038.1|6035.1|6039.9|6036.9|6040.2|6037.2|6038|6035|0
1681464000000|2023-04-14 09:20:00|6039.8|6036.8|6040.3|6037.3|6041.4|6038.4|6039.7|6036.7|0
1681464300000|2023-04-14 09:25:00|6040.2|6037.2|6038.4|6035.4|6040.2|6037.2|6037.6|6034.6|0
1681464600000|2023-04-14 09:30:00|6038.3|6035.3|6036.9|6033.9|6038.3|6035.3|6036.5|6033.5|0
1681464900000|2023-04-14 09:35:00|6036.8|6033.8|6036.9|6033.9|6037.6|6034.6|6036.3|6033.3|0
1681465200000|2023-04-14 09:40:00|6037.4|6034.4|6037.4|6034.4|6037.7|6034.7|6036.7|6033.7|0
1681465500000|2023-04-14 09:45:00|6037.3|6034.3|6034.4|6031.4|6037.4|6034.4|6034.1|6031.1|0
1681465800000|2023-04-14 09:50:00|6034.5|6031.5|6035.4|6032.4|6035.4|6032.4|6034.5|6031.5|0
1681466100000|2023-04-14 09:55:00|6035.5|6032.5|6032.9|6029.9|6035.5|6032.5|6032.3|6029.3|0
1681466400000|2023-04-14 10:00:00|6032.8|6029.8|6030.8|6027.8|6033|6030|6029.9|6026.9|0
1681466700000|2023-04-14 10:05:00|6030.9|6027.9|6031.2|6028.2|6031.4|6028.4|6030.3|6027.3|0
1681467000000|2023-04-14 10:10:00|6031.4|6028.4|6027.6|6024.6|6031.4|6028.4|6027.6|6024.6|0
1681467300000|2023-04-14 10:15:00|6027.5|6024.5|6025|6022|6029.5|6026.5|6023.9|6020.9|0
1681467600000|2023-04-14 10:20:00|6024.9|6021.9|6027|6024|6027|6024|6024.7|6021.7|0
1681467900000|2023-04-14 10:25:00|6026.9|6023.9|6028.6|6025.6|6029.2|6026.2|6026.8|6023.8|0
1681468200000|2023-04-14 10:30:00|6028.5|6025.5|6027.7|6024.7|6028.7|6025.7|6026.5|6023.5|0
1681468500000|2023-04-14 10:35:00|6027.6|6024.6|6025.7|6022.7|6029.5|6026.5|6025.6|6022.6|0
1681468800000|2023-04-14 10:40:00|6025.8|6022.8|6032.9|6029.9|6033.3|6030.3|6025.6|6022.6|0
1681469100000|2023-04-14 10:45:00|6032.8|6029.8|6035.4|6032.4|6035.7|6032.7|6032.8|6029.8|0
1681469400000|2023-04-14 10:50:00|6035.2|6032.2|6019.4|6016.4|6035.4|6032.4|6019.4|6016.4|0
1681469700000|2023-04-14 10:55:00|6019.3|6016.3|6013.9|6010.9|6019.4|6016.4|6008.3|6005.3|0
1681470000000|2023-04-14 11:00:00|6018.4|6015.4|6021.5|6018.5|6026.7|6023.7|6018.3|6015.3|0
1681470300000|2023-04-14 11:05:00|6021.4|6018.4|6018.8|6015.8|6024.8|6021.8|6018.5|6015.5|0
1681470600000|2023-04-14 11:10:00|6018.9|6015.9|6023.1|6020.1|6024.3|6021.3|6018.9|6015.9|0
1681470900000|2023-04-14 11:15:00|6023.3|6020.3|6015.9|6012.9|6023.3|6020.3|6014.6|6011.6|0
1681471200000|2023-04-14 11:20:00|6016|6013|6019.7|6016.7|6020.1|6017.1|6012.5|6009.5|0
1681471500000|2023-04-14 11:25:00|6019.9|6016.9|6023|6020|6023.1|6020.1|6019.5|6016.5|0
1681471800000|2023-04-14 11:30:00|6023.1|6020.1|6022.7|6019.7|6026.2|6023.2|6022.6|6019.6|0
1681472100000|2023-04-14 11:35:00|6022.6|6019.6|6020.8|6017.8|6023.5|6020.5|6020.3|6017.3|0
1681472400000|2023-04-14 11:40:00|6021|6018|6022.1|6019.1|6022.8|6019.8|6020.5|6017.5|0
1681472700000|2023-04-14 11:45:00|6022.3|6019.3|6020|6017|6022.6|6019.6|6017.9|6014.9|0
1681473000000|2023-04-14 11:50:00|6019.9|6016.9|6021.7|6018.7|6022|6019|6019.9|6016.9|0
1681473300000|2023-04-14 11:55:00|6021.8|6018.8|6021.1|6018.1|6022|6019|6020.2|6017.2|0
1681473600000|2023-04-14 12:00:00|6021.3|6018.3|6026.6|6023.6|6026.6|6023.6|6021|6018|0
1681473900000|2023-04-14 12:05:00|6027|6024|6026.7|6023.7|6028.8|6025.8|6026.1|6023.1|0
1681474200000|2023-04-14 12:10:00|6026.4|6023.4|6033|6030|6033|6030|6026.4|6023.4|0
1681474500000|2023-04-14 12:15:00|6032.8|6029.8|6031.5|6028.5|6033|6030|6030.3|6027.3|0
1681474800000|2023-04-14 12:20:00|6031.4|6028.4|6025.8|6022.8|6031.6|6028.6|6024.8|6021.8|0
1681475100000|2023-04-14 12:25:00|6025.9|6022.9|6028.4|6025.4|6029.7|6026.7|6025.9|6022.9|0
1681475400000|2023-04-14 12:30:00|6031.1|6028.1|6016.4|6013.4|6031.9|6028.9|6015.6|6012.6|0
1681475700000|2023-04-14 12:35:00|6014.5|6011.5|6018.1|6015.1|6020|6017|6014.3|6011.3|0
1681476000000|2023-04-14 12:40:00|6018|6015|6004.3|6001.3|6018.1|6015.1|6003.5|6000.5|0
1681476300000|2023-04-14 12:45:00|6005.3|6002.3|6001.5|5998.5|6005.3|6002.3|5998.6|5995.6|0
1681476600000|2023-04-14 12:50:00|6001.7|5998.7|6002.2|5999.2|6007|6004|6000.9|5997.9|0
1681476900000|2023-04-14 12:55:00|6002.9|5999.9|6006.5|6003.5|6007.7|6004.7|5997.6|5994.6|0
1681477200000|2023-04-14 13:00:00|6006.7|6003.7|6009.5|6006.5|6009.7|6006.7|6006.3|6003.3|0
1681477500000|2023-04-14 13:05:00|6009.4|6006.4|6008.4|6005.4|6009.5|6006.5|6005.3|6002.3|0
1681477800000|2023-04-14 13:10:00|6008.5|6005.5|6010.5|6007.5|6011.4|6008.4|6007.9|6004.9|0
1681478100000|2023-04-14 13:15:00|6010.8|6007.8|6014.1|6011.1|6015.5|6012.5|6010.6|6007.6|0
1681478400000|2023-04-14 13:20:00|6014.2|6011.2|6014.8|6011.8|6014.9|6011.9|6011.8|6008.8|0
1681478700000|2023-04-14 13:25:00|6014.6|6011.6|6013.8|6010.8|6016.3|6013.3|6012.5|6009.5|0
1681479000000|2023-04-14 13:30:00|6011.1|6008.1|6004.6|6002.8|6015.1|6013.3|5992.6|5990.8|0
1681479300000|2023-04-14 13:35:00|6004.7|6002.9|6035.1|6033.3|6038.8|6037|6004.1|6002.3|0
1681479600000|2023-04-14 13:40:00|6034.5|6032.7|6046.1|6044.3|6047.9|6046.1|6029.2|6027.4|0
1681479900000|2023-04-14 13:45:00|6046|6044.2|6049.2|6047.4|6057.1|6055.3|6040.7|6038.9|0
1681480200000|2023-04-14 13:50:00|6049.7|6047.9|6057.5|6055.7|6064.7|6062.9|6049.7|6047.9|0
1681480500000|2023-04-14 13:55:00|6057.9|6056.1|6059.8|6058|6070.4|6068.6|6056.8|6055|0
1681480800000|2023-04-14 14:00:00|6054.8|6053|6071.8|6070|6076.5|6074.7|6050.7|6048.9|0
1681481100000|2023-04-14 14:05:00|6072.2|6070.4|6028|6026.2|6072.3|6070.5|6023.6|6021.8|0
1681481400000|2023-04-14 14:10:00|6028.9|6027.1|6033.3|6031.5|6037.5|6035.7|6028.1|6026.3|0
1681481700000|2023-04-14 14:15:00|6033.2|6031.4|6014.3|6012.5|6038.9|6037.1|6010.7|6008.9|0
1681482000000|2023-04-14 14:20:00|6012.7|6010.9|6005|6003.2|6021.1|6019.3|6003.3|6001.5|0
1681482300000|2023-04-14 14:25:00|6006.6|6004.8|6006.4|6004.6|6014.9|6013.1|6001.9|6000.1|0
1681482600000|2023-04-14 14:30:00|6007.3|6005.5|6006.3|6004.5|6015.8|6014|5998.3|5996.5|0
1681482900000|2023-04-14 14:35:00|6006.1|6004.3|6010.4|6008.6|6010.8|6009|6001|5999.2|0
1681483200000|2023-04-14 14:40:00|6009.9|6008.1|6008.4|6006.6|6011.8|6010|5992.9|5991.1|0
1681483500000|2023-04-14 14:45:00|6008.8|6007|6010.3|6008.5|6015.6|6013.8|6001.1|5999.3|0
1681483800000|2023-04-14 14:50:00|6010.6|6008.8|6003.3|6001.5|6016.1|6014.3|6001.8|6000|0
1681484100000|2023-04-14 14:55:00|6002.9|6001.1|6010.7|6008.9|6014.4|6012.6|5999.8|5998|0
1681484400000|2023-04-14 15:00:00|6010.8|6009|6005|6003.2|6015.2|6013.4|6002.3|6000.5|0
1681484700000|2023-04-14 15:05:00|6003.8|6002|6014|6012.2|6017.2|6015.4|6000.2|5998.4|0
1681485000000|2023-04-14 15:10:00|6014.6|6012.8|6029.5|6027.7|6030.8|6029|6014.6|6012.8|0
1681485300000|2023-04-14 15:15:00|6030.1|6028.3|6031.2|6029.4|6032.4|6030.6|6025.7|6023.9|0
1681485600000|2023-04-14 15:20:00|6031.6|6029.8|6018.9|6017.1|6031.6|6029.8|6017|6015.2|0
1681485900000|2023-04-14 15:25:00|6017.1|6015.3|6009.3|6007.5|6017.7|6015.9|6009|6007.2|0
1681486200000|2023-04-14 15:30:00|6010.6|6008.8|6011|6009.2|6013.7|6011.9|6003.8|6002|0
1681486500000|2023-04-14 15:35:00|6010.6|6008.8|5996.4|5994.6|6010.8|6009|5994.8|5993|0
1681486800000|2023-04-14 15:40:00|5995.7|5993.9|6004.6|6002.8|6004.6|6002.8|5994.5|5992.7|0
1681487100000|2023-04-14 15:45:00|6004.2|6002.4|6003.8|6002|6012.8|6011|6003|6001.2|0
1681487400000|2023-04-14 15:50:00|6003|6001.2|6004|6002.2|6007.1|6005.3|5999|5997.2|0
1681487700000|2023-04-14 15:55:00|6003.8|6002|6004.6|6002.8|6005.4|6003.6|5994.9|5993.1|0
1681488000000|2023-04-14 16:00:00|6005|6003.2|5996.9|5995.1|6005.1|6003.3|5995.5|5993.7|0
1681488300000|2023-04-14 16:05:00|5997.3|5995.5|5998.8|5997|6002|6000.2|5987.9|5986.1|0
1681488600000|2023-04-14 16:10:00|5998.3|5996.5|5993.4|5991.6|5999.9|5998.1|5989.7|5987.9|0
1681488900000|2023-04-14 16:15:00|5993.1|5991.3|5993.4|5991.6|5995.7|5993.9|5988|5986.2|0
1681489200000|2023-04-14 16:20:00|5992|5990.2|5991.4|5989.6|5998|5996.2|5987.6|5985.8|0
1681489500000|2023-04-14 16:25:00|5991.2|5989.4|5997|5995.2|5998|5996.2|5990.2|5988.4|0
1681489800000|2023-04-14 16:30:00|5996.4|5994.6|5991.1|5989.3|5996.4|5994.6|5988.2|5986.4|0
1681490100000|2023-04-14 16:35:00|5990.9|5989.1|5983.7|5981.9|5991.8|5990|5982.8|5981|0
1681490400000|2023-04-14 16:40:00|5983|5981.2|5977.1|5975.3|5989.6|5987.8|5976.6|5974.8|0
1681490700000|2023-04-14 16:45:00|5976.5|5974.7|5968.8|5967|5976.5|5974.7|5966.6|5964.8|0
1681491000000|2023-04-14 16:50:00|5968.2|5966.4|5972.6|5970.8|5976.4|5974.6|5967.9|5966.1|0
1681491300000|2023-04-14 16:55:00|5972.7|5970.9|5978.8|5977|5979|5977.2|5970|5968.2|0
1681491600000|2023-04-14 17:00:00|5977.6|5975.8|5985.6|5983.8|5986.8|5985|5975.2|5973.4|0
1681491900000|2023-04-14 17:05:00|5986.6|5984.8|5989.9|5988.1|5991.8|5990|5985.1|5983.3|0
1681492200000|2023-04-14 17:10:00|5990.5|5988.7|5993|5991.2|5995|5993.2|5989|5987.2|0
1681492500000|2023-04-14 17:15:00|5993.7|5991.9|5998.1|5996.3|6000.4|5998.6|5992.9|5991.1|0
1681492800000|2023-04-14 17:20:00|5997.6|5995.8|5990.7|5988.9|5997.7|5995.9|5984.5|5982.7|0
1681493100000|2023-04-14 17:25:00|5991|5989.2|5986.7|5984.9|5992.3|5990.5|5986.5|5984.7|0
1681493400000|2023-04-14 17:30:00|5987.1|5985.3|5982.6|5980.8|5987.1|5985.3|5976.3|5974.5|0
1681493700000|2023-04-14 17:35:00|5982.7|5980.9|5986.6|5984.8|5987.7|5985.9|5977.3|5975.5|0
1681494000000|2023-04-14 17:40:00|5986.5|5984.7|5993.1|5991.3|6000.4|5998.6|5986.5|5984.7|0
1681494300000|2023-04-14 17:45:00|5992.1|5990.3|5995.4|5993.6|5999.6|5997.8|5990.6|5988.8|0
1681494600000|2023-04-14 17:50:00|5995.3|5993.5|6001.4|5999.6|6001.8|6000|5995.3|5993.5|0
1681494900000|2023-04-14 17:55:00|6001.5|5999.7|6004.4|6002.6|6007|6005.2|5999.9|5998.1|0
1681495200000|2023-04-14 18:00:00|6004.6|6002.8|6000.3|5998.5|6006|6004.2|5999.2|5997.4|0
1681495500000|2023-04-14 18:05:00|6000.2|5998.4|6004.3|6002.5|6005.2|6003.4|5997.3|5995.5|0
1681495800000|2023-04-14 18:10:00|6004.2|6002.4|6011|6009.2|6011|6009.2|6004.1|6002.3|0
1681496100000|2023-04-14 18:15:00|6011.2|6009.4|6013.5|6011.7|6017.2|6015.4|6010|6008.2|0
1681496400000|2023-04-14 18:20:00|6013|6011.2|6024.7|6022.9|6028.1|6026.3|6011.4|6009.6|0
1681496700000|2023-04-14 18:25:00|6024.6|6022.8|6027.8|6026|6028|6026.2|6021.3|6019.5|0
1681497000000|2023-04-14 18:30:00|6027.9|6026.1|6033.9|6032.1|6035.8|6034|6027.9|6026.1|0
1681497300000|2023-04-14 18:35:00|6034.1|6032.3|6025.7|6023.9|6035.5|6033.7|6023.3|6021.5|0
1681497600000|2023-04-14 18:40:00|6025.2|6023.4|6033|6031.2|6033.7|6031.9|6023.5|6021.7|0
1681497900000|2023-04-14 18:45:00|6033.5|6031.7|6037.6|6035.8|6038.7|6036.9|6029.3|6027.5|0
1681498200000|2023-04-14 18:50:00|6037.9|6036.1|6031.4|6029.6|6037.9|6036.1|6027.5|6025.7|0
1681498500000|2023-04-14 18:55:00|6031.5|6029.7|6037.9|6036.1|6038|6036.2|6029.3|6027.5|0
1681498800000|2023-04-14 19:00:00|6038|6036.2|6032.7|6030.9|6038|6036.2|6029.8|6028|0
1681499100000|2023-04-14 19:05:00|6032.6|6030.8|6032|6030.2|6033.3|6031.5|6027.4|6025.6|0
1681499400000|2023-04-14 19:10:00|6032.6|6030.8|6016.5|6014.7|6032.8|6031|6016.2|6014.4|0
1681499700000|2023-04-14 19:15:00|6016.6|6014.8|6018.8|6017|6018.8|6017|6007.5|6005.7|0
1681500000000|2023-04-14 19:20:00|6018.5|6016.7|6027.8|6026|6028.9|6027.1|6013.3|6011.5|0
1681500300000|2023-04-14 19:25:00|6027.9|6026.1|6032.8|6031|6035|6033.2|6027.9|6026.1|0
1681500600000|2023-04-14 19:30:00|6033|6031.2|6031.4|6029.6|6035.4|6033.6|6029.8|6028|0
1681500900000|2023-04-14 19:35:00|6031.5|6029.7|6039.6|6037.8|6039.6|6037.8|6031.4|6029.6|0
1681501200000|2023-04-14 19:40:00|6039.8|6038|6046.1|6044.3|6047.7|6045.9|6038|6036.2|0
1681501500000|2023-04-14 19:45:00|6046.4|6044.6|6044.5|6042.7|6049.4|6047.6|6042|6040.2|0
1681501800000|2023-04-14 19:50:00|6042.8|6041|6039.4|6037.6|6044.2|6042.4|6036.8|6035|0
1681502100000|2023-04-14 19:55:00|6040.6|6038.8|6045.9|6044.1|6046.8|6045|6040.1|6038.3|0
1681502400000|2023-04-14 20:00:00|6046.5|6043.5|6046.3|6043.3|6047.8|6044.8|6043|6040|0
1681502700000|2023-04-14 20:05:00|6046.4|6043.4|6047.1|6044.1|6047.3|6044.3|6045.7|6042.7|0
1681503000000|2023-04-14 20:10:00|6047|6044|6046.6|6043.6|6047.7|6044.7|6046.1|6043.1|0
1681503300000|2023-04-14 20:15:00|6046.7|6043.7|6050.3|6047.3|6050.3|6047.3|6046.7|6043.7|0
1681503600000|2023-04-14 20:20:00|6050.4|6047.4|6049.8|6046.8|6051.2|6048.2|6048.9|6045.9|0
1681503900000|2023-04-14 20:25:00|6049.9|6046.9|6050.8|6047.8|6051.1|6048.1|6049.2|6046.2|0
1681504200000|2023-04-14 20:30:00|6050.7|6047.7|6050.6|6047.6|6052.5|6049.5|6050.3|6047.3|0
1681504500000|2023-04-14 20:35:00|6050.7|6047.7|6052.3|6049.3|6053.1|6050.1|6050.4|6047.4|0
1681504800000|2023-04-14 20:40:00|6052.6|6049.6|6054.8|6051.8|6055.1|6052.1|6052.1|6049.1|0
1681505100000|2023-04-14 20:45:00|6054.7|6051.7|6053.7|6050.7|6054.8|6051.8|6052.9|6049.9|0
1681505400000|2023-04-14 20:50:00|6053.6|6050.6|6052.2|6049.2|6053.8|6050.8|6051.9|6048.9|0
1681505700000|2023-04-14 20:55:00|6052.1|6049.1|6052|6049|6052.5|6049.5|6051.8|6048.8|0
1681682400000|2023-04-16 22:00:00|6054.1|6049.1|6053.2|6048.2|6055.8|6050.8|6052.9|6047.9|0
1681682700000|2023-04-16 22:05:00|6053.1|6048.1|6054.8|6049.8|6055.3|6050.3|6052.5|6047.5|0
1681683000000|2023-04-16 22:10:00|6054.6|6049.6|6051.8|6046.8|6054.8|6049.8|6051.3|6046.3|0
1681683300000|2023-04-16 22:15:00|6051.7|6046.7|6049.9|6044.9|6052.3|6047.3|6048.8|6043.8|0
1681683600000|2023-04-16 22:20:00|6049.8|6044.8|6051.2|6046.2|6052.5|6047.5|6049.7|6044.7|0
1681683900000|2023-04-16 22:25:00|6051.3|6046.3|6049.7|6044.7|6051.5|6046.5|6049.5|6044.5|0
1681684200000|2023-04-16 22:30:00|6049.8|6044.8|6049.1|6044.1|6050.1|6045.1|6047.7|6042.7|0
1681684500000|2023-04-16 22:35:00|6049.2|6044.2|6048.2|6043.2|6049.4|6044.4|6046.7|6041.7|0
1681684800000|2023-04-16 22:40:00|6048.4|6043.4|6048.5|6043.5|6049.6|6044.6|6047.6|6042.6|0
1681685100000|2023-04-16 22:45:00|6048.6|6043.6|6048.5|6043.5|6050|6045|6047.4|6042.4|0
1681685400000|2023-04-16 22:50:00|6048.3|6043.3|6049.9|6044.9|6050.8|6045.8|6047.7|6042.7|0
1681685700000|2023-04-16 22:55:00|6049.8|6044.8|6050.6|6045.6|6051.6|6046.6|6049.5|6044.5|0
1681686000000|2023-04-16 23:00:00|6050.7|6045.7|6047.8|6042.8|6051.2|6046.2|6047.2|6042.2|0
1681686300000|2023-04-16 23:05:00|6047.9|6042.9|6047.2|6042.2|6048.3|6043.3|6046.5|6041.5|0
1681686600000|2023-04-16 23:10:00|6047.1|6042.1|6045.3|6040.3|6047.2|6042.2|6044.5|6039.5|0
1681686900000|2023-04-16 23:15:00|6045.2|6040.2|6043.9|6038.9|6045.6|6040.6|6042.9|6037.9|0
1681687200000|2023-04-16 23:20:00|6043.7|6038.7|6044.4|6039.4|6046.2|6041.2|6043.2|6038.2|0
1681687500000|2023-04-16 23:25:00|6044.2|6039.2|6045.2|6040.2|6046|6041|6044.2|6039.2|0
1681687800000|2023-04-16 23:30:00|6045.1|6040.1|6046.9|6041.9|6047.9|6042.9|6045|6040|0
1681688100000|2023-04-16 23:35:00|6047.1|6042.1|6047.7|6042.7|6049.1|6044.1|6047.1|6042.1|0
1681688400000|2023-04-16 23:40:00|6047.6|6042.6|6045.5|6040.5|6047.9|6042.9|6045.4|6040.4|0
1681688700000|2023-04-16 23:45:00|6045.6|6040.6|6047.2|6042.2|6048|6043|6045.6|6040.6|0
1681689000000|2023-04-16 23:50:00|6047.3|6042.3|6047.8|6042.8|6048.8|6043.8|6047|6042|0
1681689300000|2023-04-16 23:55:00|6047.7|6042.7|6047.8|6042.8|6048|6043|6046.1|6041.1|0
1681689600000|2023-04-17 00:00:00|6047.7|6042.7|6049|6044|6050.9|6045.9|6046.8|6041.8|0
1681689900000|2023-04-17 00:05:00|6049.1|6044.1|6049.1|6044.1|6049.9|6044.9|6047.9|6042.9|0
1681690200000|2023-04-17 00:10:00|6049.2|6044.2|6049.1|6044.1|6050.4|6045.4|6047.4|6042.4|0
1681690500000|2023-04-17 00:15:00|6049|6044|6048.3|6043.3|6049.7|6044.7|6047.6|6042.6|0
1681690800000|2023-04-17 00:20:00|6048.2|6043.2|6050.9|6045.9|6051.9|6046.9|6048.1|6043.1|0
1681691100000|2023-04-17 00:25:00|6051|6046|6049|6044|6051.3|6046.3|6048.6|6043.6|0
1681691400000|2023-04-17 00:30:00|6049.2|6044.2|6051.2|6046.2|6052|6047|6048.7|6043.7|0
1681691700000|2023-04-17 00:35:00|6051.1|6046.1|6049|6044|6051.1|6046.1|6048.3|6043.3|0
1681692000000|2023-04-17 00:40:00|6049.1|6044.1|6048.1|6043.1|6049.7|6044.7|6047.9|6042.9|0
1681692300000|2023-04-17 00:45:00|6048|6043|6047.7|6042.7|6049.2|6044.2|6047.2|6042.2|0
1681692600000|2023-04-17 00:50:00|6047.6|6042.6|6045.6|6040.6|6047.6|6042.6|6044.3|6039.3|0
1681692900000|2023-04-17 00:55:00|6045.7|6040.7|6043.3|6038.3|6045.7|6040.7|6042.9|6037.9|0
1681693200000|2023-04-17 01:00:00|6043.5|6038.5|6042.6|6037.6|6045.2|6040.2|6042.3|6037.3|0
1681693500000|2023-04-17 01:05:00|6042.5|6037.5|6044.1|6039.1|6044.8|6039.8|6042.1|6037.1|0
1681693800000|2023-04-17 01:10:00|6044|6039|6044.1|6039.1|6044.8|6039.8|6043.6|6038.6|0
1681694100000|2023-04-17 01:15:00|6044.2|6039.2|6045|6040|6045.2|6040.2|6042.6|6037.6|0
1681694400000|2023-04-17 01:20:00|6045.1|6040.1|6045.3|6040.3|6045.6|6040.6|6044|6039|0
1681694700000|2023-04-17 01:25:00|6045.2|6040.2|6042.9|6037.9|6045.5|6040.5|6042.9|6037.9|0
1681695000000|2023-04-17 01:30:00|6043.1|6038.1|6045.2|6040.2|6045.2|6040.2|6042.6|6037.6|0
1681695300000|2023-04-17 01:35:00|6045.1|6040.1|6044.1|6039.1|6045.4|6040.4|6043.7|6038.7|0
1681695600000|2023-04-17 01:40:00|6043.8|6038.8|6048.3|6043.3|6048.3|6043.3|6043.8|6038.8|0
1681695900000|2023-04-17 01:45:00|6048.4|6043.4|6047.6|6042.6|6049.8|6044.8|6047.6|6042.6|0
1681696200000|2023-04-17 01:50:00|6047.7|6042.7|6047.3|6042.3|6049.8|6044.8|6047.3|6042.3|0
1681696500000|2023-04-17 01:55:00|6047.5|6042.5|6046.6|6041.6|6048.2|6043.2|6046.3|6041.3|0
1681696800000|2023-04-17 02:00:00|6046.5|6041.5|6045.5|6040.5|6048.1|6043.1|6044.7|6039.7|0
1681697100000|2023-04-17 02:05:00|6045.6|6040.6|6045.2|6040.2|6045.9|6040.9|6044.2|6039.2|0
1681697400000|2023-04-17 02:10:00|6045.1|6040.1|6044.8|6039.8|6045.3|6040.3|6043.8|6038.8|0
1681697700000|2023-04-17 02:15:00|6044.7|6039.7|6046.1|6041.1|6046.1|6041.1|6043.9|6038.9|0
1681698000000|2023-04-17 02:20:00|6046|6041|6045.6|6040.6|6046|6041|6044.7|6039.7|0
1681698300000|2023-04-17 02:25:00|6045.7|6040.7|6046.4|6041.4|6046.7|6041.7|6045.2|6040.2|0
1681698600000|2023-04-17 02:30:00|6046.5|6041.5|6047.6|6042.6|6047.8|6042.8|6045.9|6040.9|0
1681698900000|2023-04-17 02:35:00|6047.5|6042.5|6046.8|6041.8|6048.3|6043.3|6046.2|6041.2|0
1681699200000|2023-04-17 02:40:00|6047.2|6042.2|6047.2|6042.2|6047.9|6042.9|6046.6|6041.6|0
1681699500000|2023-04-17 02:45:00|6046.9|6041.9|6044.5|6039.5|6047.2|6042.2|6043.7|6038.7|0
1681699800000|2023-04-17 02:50:00|6044.6|6039.6|6045|6040|6045.3|6040.3|6043.3|6038.3|0
1681700100000|2023-04-17 02:55:00|6045.1|6040.1|6044.5|6039.5|6045.2|6040.2|6043.7|6038.7|0
1681700400000|2023-04-17 03:00:00|6044.7|6039.7|6044.5|6039.5|6045|6040|6043.8|6038.8|0
1681700700000|2023-04-17 03:05:00|6044.6|6039.6|6044.2|6039.2|6044.8|6039.8|6043.9|6038.9|0
1681701000000|2023-04-17 03:10:00|6044.1|6039.1|6043.9|6038.9|6044.5|6039.5|6043.3|6038.3|0
1681701300000|2023-04-17 03:15:00|6043.8|6038.8|6044.3|6039.3|6044.3|6039.3|6042.6|6037.6|0
1681701600000|2023-04-17 03:20:00|6044.2|6039.2|6044.2|6039.2|6044.8|6039.8|6043.9|6038.9|0
1681701900000|2023-04-17 03:25:00|6044.3|6039.3|6044.5|6039.5|6045.1|6040.1|6043.9|6038.9|0
1681702200000|2023-04-17 03:30:00|6044.3|6039.3|6043.5|6038.5|6044.7|6039.7|6043.2|6038.2|0
1681702500000|2023-04-17 03:35:00|6043.4|6038.4|6044|6039|6044.3|6039.3|6043.1|6038.1|0
1681702800000|2023-04-17 03:40:00|6043.9|6038.9|6044.3|6039.3|6044.3|6039.3|6043.1|6038.1|0
1681703100000|2023-04-17 03:45:00|6044.2|6039.2|6044.3|6039.3|6044.7|6039.7|6043.1|6038.1|0
1681703400000|2023-04-17 03:50:00|6044.2|6039.2|6043.8|6038.8|6044.6|6039.6|6043.6|6038.6|0
1681703700000|2023-04-17 03:55:00|6044|6039|6043.3|6038.3|6044.1|6039.1|6043.1|6038.1|0
1681704000000|2023-04-17 04:00:00|6043.4|6038.4|6043.8|6038.8|6045.4|6040.4|6043.3|6038.3|0
1681704300000|2023-04-17 04:05:00|6043.7|6038.7|6043.8|6038.8|6044.1|6039.1|6042.8|6037.8|0
1681704600000|2023-04-17 04:10:00|6043.7|6038.7|6042.5|6037.5|6043.8|6038.8|6042.3|6037.3|0
1681704900000|2023-04-17 04:15:00|6042.6|6037.6|6042.2|6037.2|6043|6038|6042|6037|0
1681705200000|2023-04-17 04:20:00|6042.1|6037.1|6043.2|6038.2|6043.4|6038.4|6041.6|6036.6|0
1681705500000|2023-04-17 04:25:00|6043.3|6038.3|6043.2|6038.2|6043.5|6038.5|6042.5|6037.5|0
1681705800000|2023-04-17 04:30:00|6043.1|6038.1|6043.5|6038.5|6043.7|6038.7|6043.1|6038.1|0
1681706100000|2023-04-17 04:35:00|6043.6|6038.6|6043.8|6038.8|6044|6039|6043.1|6038.1|0
1681706400000|2023-04-17 04:40:00|6043.7|6038.7|6043.8|6038.8|6043.9|6038.9|6043.2|6038.2|0
1681706700000|2023-04-17 04:45:00|6043.7|6038.7|6043.1|6038.1|6044.2|6039.2|6042.9|6037.9|0
1681707000000|2023-04-17 04:50:00|6043|6038|6043.2|6038.2|6043.6|6038.6|6042.6|6037.6|0
1681707300000|2023-04-17 04:55:00|6043.3|6038.3|6043|6038|6043.6|6038.6|6042.7|6037.7|0
1681707600000|2023-04-17 05:00:00|6042.9|6037.9|6045.2|6040.2|6045.2|6040.2|6042.1|6037.1|0
1681707900000|2023-04-17 05:05:00|6045.1|6040.1|6042.7|6037.7|6045.4|6040.4|6042.7|6037.7|0
1681708200000|2023-04-17 05:10:00|6042.8|6037.8|6041.7|6036.7|6043.1|6038.1|6041.2|6036.2|0
1681708500000|2023-04-17 05:15:00|6041.8|6036.8|6042.8|6037.8|6043|6038|6040.6|6035.6|0
1681708800000|2023-04-17 05:20:00|6042.9|6037.9|6042.6|6037.6|6043.9|6038.9|6042.5|6037.5|0
1681709100000|2023-04-17 05:25:00|6042.5|6037.5|6046.9|6041.9|6047.3|6042.3|6042.5|6037.5|0
1681709400000|2023-04-17 05:30:00|6046.8|6041.8|6048.6|6043.6|6049.6|6044.6|6046.7|6041.7|0
1681709700000|2023-04-17 05:35:00|6048.5|6043.5|6047.5|6042.5|6048.6|6043.6|6046.5|6041.5|0
1681710000000|2023-04-17 05:40:00|6047.6|6042.6|6047.9|6042.9|6048.4|6043.4|6046.8|6041.8|0
1681710300000|2023-04-17 05:45:00|6048.1|6043.1|6049.2|6044.2|6050|6045|6047.5|6042.5|0
1681710600000|2023-04-17 05:50:00|6049.1|6044.1|6049|6044|6050.1|6045.1|6048.1|6043.1|0
1681710900000|2023-04-17 05:55:00|6049.1|6044.1|6048.8|6043.8|6049.2|6044.2|6047.6|6042.6|0
1681711200000|2023-04-17 06:00:00|6048.6|6043.6|6047.8|6042.8|6049.4|6044.4|6047.4|6042.4|0
1681711500000|2023-04-17 06:05:00|6047.7|6042.7|6049.8|6044.8|6052.5|6047.5|6047.4|6042.4|0
1681711800000|2023-04-17 06:10:00|6049.9|6044.9|6048.8|6043.8|6051.1|6046.1|6048.4|6043.4|0
1681712100000|2023-04-17 06:15:00|6048.9|6043.9|6046.4|6041.4|6049.1|6044.1|6046.2|6041.2|0
1681712400000|2023-04-17 06:20:00|6046.5|6041.5|6044.8|6039.8|6047.7|6042.7|6044.7|6039.7|0
1681712700000|2023-04-17 06:25:00|6044.7|6039.7|6048.6|6043.6|6048.7|6043.7|6044|6039|0
1681713000000|2023-04-17 06:30:00|6048.5|6043.5|6046.5|6041.5|6048.9|6043.9|6046.1|6041.1|0
1681713300000|2023-04-17 06:35:00|6046.6|6041.6|6046.4|6041.4|6047.9|6042.9|6045.1|6040.1|0
1681713600000|2023-04-17 06:40:00|6046.3|6041.3|6045.7|6040.7|6047|6042|6044.1|6039.1|0
1681713900000|2023-04-17 06:45:00|6045.6|6040.6|6048|6043|6048.3|6043.3|6045.6|6040.6|0
1681714200000|2023-04-17 06:50:00|6048.1|6043.1|6051.6|6046.6|6052|6047|6046.9|6041.9|0
1681714500000|2023-04-17 06:55:00|6051.7|6046.7|6053.8|6048.8|6054.2|6049.2|6051.1|6046.1|0
1681714800000|2023-04-17 07:00:00|6053.4|6048.4|6054.7|6049.7|6055.3|6050.3|6048.9|6043.9|0
1681715100000|2023-04-17 07:05:00|6054.6|6049.6|6051.5|6046.5|6058.5|6053.5|6050.9|6045.9|0
1681715400000|2023-04-17 07:10:00|6051.6|6046.6|6050.2|6045.2|6054.9|6049.9|6049.4|6044.4|0
1681715700000|2023-04-17 07:15:00|6050.1|6045.1|6049.9|6044.9|6052.3|6047.3|6048.9|6043.9|0
1681716000000|2023-04-17 07:20:00|6049.8|6044.8|6053.7|6048.7|6053.7|6048.7|6048.8|6043.8|0
1681716300000|2023-04-17 07:25:00|6053.6|6048.6|6054.9|6049.9|6054.9|6049.9|6051.6|6046.6|0
1681716600000|2023-04-17 07:30:00|6054.8|6049.8|6059.2|6054.2|6059.6|6054.6|6053.6|6048.6|0
1681716900000|2023-04-17 07:35:00|6059.4|6054.4|6059.3|6054.3|6059.9|6054.9|6057.3|6052.3|0
1681717200000|2023-04-17 07:40:00|6059.4|6054.4|6053.6|6048.6|6059.7|6054.7|6053.3|6048.3|0
1681717500000|2023-04-17 07:45:00|6053.8|6048.8|6057.2|6052.2|6058.1|6053.1|6053.2|6048.2|0
1681717800000|2023-04-17 07:50:00|6057.1|6052.1|6058.5|6053.5|6058.7|6053.7|6056.3|6051.3|0
1681718100000|2023-04-17 07:55:00|6058.3|6053.3|6058.7|6053.7|6059.9|6054.9|6056.2|6051.2|0
1681718400000|2023-04-17 08:00:00|6058.6|6053.6|6059.3|6056.3|6061.5|6058.5|6052.9|6049.9|0
1681718700000|2023-04-17 08:05:00|6059.9|6056.9|6051.1|6048.1|6061.8|6058.8|6048.5|6045.5|0
1681719000000|2023-04-17 08:10:00|6053.2|6050.2|6047.8|6044.8|6053.2|6050.2|6045.2|6042.2|0
1681719300000|2023-04-17 08:15:00|6047.7|6044.7|6049.5|6046.5|6049.9|6046.9|6046.2|6043.2|0
1681719600000|2023-04-17 08:20:00|6049.4|6046.4|6055.8|6052.8|6056.1|6053.1|6049.3|6046.3|0
1681719900000|2023-04-17 08:25:00|6055.9|6052.9|6056.4|6053.4|6057.9|6054.9|6054.9|6051.9|0
1681720200000|2023-04-17 08:30:00|6056|6053|6051.1|6048.1|6057.4|6054.4|6050.3|6047.3|0
1681720500000|2023-04-17 08:35:00|6051|6048|6048.8|6045.8|6051|6048|6048|6045|0
1681720800000|2023-04-17 08:40:00|6048.7|6045.7|6048.7|6045.7|6050|6047|6048.5|6045.5|0
1681721100000|2023-04-17 08:45:00|6048.4|6045.4|6050.3|6047.3|6050.9|6047.9|6047.5|6044.5|0
1681721400000|2023-04-17 08:50:00|6050.2|6047.2|6048|6045|6050.9|6047.9|6048|6045|0
1681721700000|2023-04-17 08:55:00|6047.9|6044.9|6049.9|6046.9|6050.1|6047.1|6047.3|6044.3|0
1681722000000|2023-04-17 09:00:00|6050|6047|6048.5|6045.5|6050|6047|6047.5|6044.5|0
1681722300000|2023-04-17 09:05:00|6048.4|6045.4|6047.9|6044.9|6049|6046|6046.2|6043.2|0
1681722600000|2023-04-17 09:10:00|6047.6|6044.6|6045.1|6042.1|6047.9|6044.9|6044.4|6041.4|0
1681722900000|2023-04-17 09:15:00|6045.5|6042.5|6038.8|6035.8|6045.6|6042.6|6036.3|6033.3|0
1681723200000|2023-04-17 09:20:00|6038.9|6035.9|6033.8|6030.8|6039.5|6036.5|6032.2|6029.2|0
1681723500000|2023-04-17 09:25:00|6033.9|6030.9|6040.9|6037.9|6040.9|6037.9|6033.8|6030.8|0
1681723800000|2023-04-17 09:30:00|6040.8|6037.8|6040|6037|6040.9|6037.9|6039.4|6036.4|0
1681724100000|2023-04-17 09:35:00|6039.8|6036.8|6038.4|6035.4|6040|6037|6038.4|6035.4|0
1681724400000|2023-04-17 09:40:00|6038.3|6035.3|6033.9|6030.9|6038.3|6035.3|6033.5|6030.5|0
1681724700000|2023-04-17 09:45:00|6033.8|6030.8|6021.5|6018.5|6033.9|6030.9|6021.3|6018.3|0
1681725000000|2023-04-17 09:50:00|6021.9|6018.9|6022.4|6019.4|6023|6020|6021.3|6018.3|0
1681725300000|2023-04-17 09:55:00|6022.1|6019.1|6023.4|6020.4|6023.7|6020.7|6021.8|6018.8|0
1681725600000|2023-04-17 10:00:00|6022.5|6019.5|6020.9|6017.9|6024.1|6021.1|6020.9|6017.9|0
1681725900000|2023-04-17 10:05:00|6021|6018|6021.4|6018.4|6021.7|6018.7|6020.1|6017.1|0
1681726200000|2023-04-17 10:10:00|6021.1|6018.1|6023.5|6020.5|6024|6021|6021|6018|0
1681726500000|2023-04-17 10:15:00|6023.4|6020.4|6022.8|6019.8|6024.9|6021.9|6021.1|6018.1|0
1681726800000|2023-04-17 10:20:00|6022.9|6019.9|6022.1|6019.1|6025.4|6022.4|6021.6|6018.6|0
1681727100000|2023-04-17 10:25:00|6022.2|6019.2|6022.5|6019.5|6022.5|6019.5|6019.9|6016.9|0
1681727400000|2023-04-17 10:30:00|6022.6|6019.6|6023.8|6020.8|6024.6|6021.6|6022.5|6019.5|0
1681727700000|2023-04-17 10:35:00|6023.7|6020.7|6026.2|6023.2|6026.2|6023.2|6023.4|6020.4|0
1681728000000|2023-04-17 10:40:00|6026.3|6023.3|6028.5|6025.5|6028.5|6025.5|6025.1|6022.1|0
1681728300000|2023-04-17 10:45:00|6028.6|6025.6|6029.1|6026.1|6029.8|6026.8|6028.2|6025.2|0
1681728600000|2023-04-17 10:50:00|6029.3|6026.3|6029.7|6026.7|6031|6028|6026.9|6023.9|0
1681728900000|2023-04-17 10:55:00|6029.8|6026.8|6028.8|6025.8|6030.5|6027.5|6028.1|6025.1|0
1681729200000|2023-04-17 11:00:00|6028.5|6025.5|6034.9|6031.9|6035.2|6032.2|6028|6025|0
1681729500000|2023-04-17 11:05:00|6034.8|6031.8|6040.2|6037.2|6040.7|6037.7|6034.7|6031.7|0
1681729800000|2023-04-17 11:10:00|6040|6037|6038.9|6035.9|6040.8|6037.8|6037.7|6034.7|0
1681730100000|2023-04-17 11:15:00|6039.2|6036.2|6037.5|6034.5|6041.2|6038.2|6037.5|6034.5|0
1681730400000|2023-04-17 11:20:00|6037.4|6034.4|6034.9|6031.9|6037.5|6034.5|6033.7|6030.7|0
1681730700000|2023-04-17 11:25:00|6034.8|6031.8|6033.4|6030.4|6036.4|6033.4|6033.4|6030.4|0
1681731000000|2023-04-17 11:30:00|6033.3|6030.3|6034.9|6031.9|6035|6032|6031.6|6028.6|0
1681731300000|2023-04-17 11:35:00|6035|6032|6026.1|6023.1|6035.2|6032.2|6025.8|6022.8|0
1681731600000|2023-04-17 11:40:00|6026|6023|6024.1|6021.1|6026|6023|6021.1|6018.1|0
1681731900000|2023-04-17 11:45:00|6024|6021|6021.2|6018.2|6025.2|6022.2|6020.5|6017.5|0
1681732200000|2023-04-17 11:50:00|6021.4|6018.4|6022.5|6019.5|6024.6|6021.6|6021.4|6018.4|0
1681732500000|2023-04-17 11:55:00|6022.4|6019.4|6025.3|6022.3|6027.2|6024.2|6022|6019|0
1681732800000|2023-04-17 12:00:00|6025|6022|6021.7|6018.7|6025.1|6022.1|6021.3|6018.3|0
1681733100000|2023-04-17 12:05:00|6021.8|6018.8|6027.5|6024.5|6027.5|6024.5|6019.8|6016.8|0
1681733400000|2023-04-17 12:10:00|6027.6|6024.6|6030.9|6027.9|6032.2|6029.2|6027.6|6024.6|0
1681733700000|2023-04-17 12:15:00|6031.1|6028.1|6028.8|6025.8|6031.1|6028.1|6026.2|6023.2|0
1681734000000|2023-04-17 12:20:00|6028.7|6025.7|6028.3|6025.3|6032.2|6029.2|6028.3|6025.3|0
1681734300000|2023-04-17 12:25:00|6027.8|6024.8|6031.4|6028.4|6031.7|6028.7|6026.7|6023.7|0
1681734600000|2023-04-17 12:30:00|6030.2|6027.2|6022.1|6019.1|6030.5|6027.5|6018.9|6015.9|0
1681734900000|2023-04-17 12:35:00|6022.3|6019.3|6030|6027|6032.9|6029.9|6022.3|6019.3|0
1681735200000|2023-04-17 12:40:00|6029.9|6026.9|6023.5|6020.5|6030.3|6027.3|6023.5|6020.5|0
1681735500000|2023-04-17 12:45:00|6023.4|6020.4|6018.7|6015.7|6023.9|6020.9|6018.1|6015.1|0
1681735800000|2023-04-17 12:50:00|6018.6|6015.6|6025.7|6022.7|6027.2|6024.2|6018.6|6015.6|0
1681736100000|2023-04-17 12:55:00|6025.8|6022.8|6023.7|6020.7|6026.9|6023.9|6023.4|6020.4|0
1681736400000|2023-04-17 13:00:00|6023.5|6020.5|6026.9|6023.9|6028.1|6025.1|6023.2|6020.2|0
1681736700000|2023-04-17 13:05:00|6026.7|6023.7|6024.5|6021.5|6027|6024|6021.5|6018.5|0
1681737000000|2023-04-17 13:10:00|6024.6|6021.6|6017.4|6014.4|6024.6|6021.6|6016|6013|0
1681737300000|2023-04-17 13:15:00|6016.8|6013.8|6016.8|6013.8|6017.8|6014.8|6011.7|6008.7|0
1681737600000|2023-04-17 13:20:00|6016.7|6013.7|6016.8|6013.8|6018.2|6015.2|6014.1|6011.1|0
1681737900000|2023-04-17 13:25:00|6013.5|6010.5|6014.2|6011.2|6015.8|6012.8|6011.3|6008.3|0
1681738200000|2023-04-17 13:30:00|6016.7|6013.7|6024.7|6022.9|6024.7|6022.9|6004.7|6002.9|0
1681738500000|2023-04-17 13:35:00|6024.6|6022.8|6030.2|6028.4|6042.2|6040.4|6021.7|6019.9|0
1681738800000|2023-04-17 13:40:00|6030.4|6028.6|6021.5|6019.7|6036.5|6034.7|6015.3|6013.5|0
1681739100000|2023-04-17 13:45:00|6021.7|6019.9|6018.2|6016.4|6025.5|6023.7|6004|6002.2|0
1681739400000|2023-04-17 13:50:00|6018.6|6016.8|6017|6015.2|6033.3|6031.5|6015.6|6013.8|0
1681739700000|2023-04-17 13:55:00|6017.3|6015.5|6022.9|6021.1|6024.4|6022.6|6012.7|6010.9|0
1681740000000|2023-04-17 14:00:00|6023.6|6021.8|6022.3|6020.5|6043.8|6042|6020.5|6018.7|0
1681740300000|2023-04-17 14:05:00|6022.7|6020.9|6018.2|6016.4|6029.7|6027.9|6014.2|6012.4|0
1681740600000|2023-04-17 14:10:00|6019.3|6017.5|6021.2|6019.4|6024.4|6022.6|6012|6010.2|0
1681740900000|2023-04-17 14:15:00|6021.1|6019.3|6032.8|6031|6036.8|6035|6020.6|6018.8|0
1681741200000|2023-04-17 14:20:00|6033.7|6031.9|6033.2|6031.4|6042.6|6040.8|6032.8|6031|0
1681741500000|2023-04-17 14:25:00|6033.7|6031.9|6011.4|6009.6|6036.1|6034.3|6009.7|6007.9|0
1681741800000|2023-04-17 14:30:00|6010.9|6009.1|6009.3|6007.5|6018|6016.2|6004.6|6002.8|0
1681742100000|2023-04-17 14:35:00|6009.8|6008|5995.2|5993.4|6015.7|6013.9|5991|5989.2|0
1681742400000|2023-04-17 14:40:00|5995|5993.2|5988.6|5986.8|5996|5994.2|5981.2|5979.4|0
1681742700000|2023-04-17 14:45:00|5988.1|5986.3|5991.7|5989.9|5993.9|5992.1|5985.9|5984.1|0
1681743000000|2023-04-17 14:50:00|5991.8|5990|5986|5984.2|5993.9|5992.1|5983.8|5982|0
1681743300000|2023-04-17 14:55:00|5985.8|5984|5997.5|5995.7|5998.4|5996.6|5980|5978.2|0
1681743600000|2023-04-17 15:00:00|5998.3|5996.5|5988.3|5986.5|6001.3|5999.5|5983.5|5981.7|0
1681743900000|2023-04-17 15:05:00|5989.1|5987.3|5992.3|5990.5|5995.4|5993.6|5986|5984.2|0
1681744200000|2023-04-17 15:10:00|5993|5991.2|5990.6|5988.8|5995.3|5993.5|5985.9|5984.1|0
1681744500000|2023-04-17 15:15:00|5991.2|5989.4|5991.4|5989.6|5999|5997.2|5990.7|5988.9|0
1681744800000|2023-04-17 15:20:00|5991.3|5989.5|5994.5|5992.7|5995.2|5993.4|5987.3|5985.5|0
1681745100000|2023-04-17 15:25:00|5994.7|5992.9|5978|5976.2|5999.9|5998.1|5976.8|5975|0
1681745400000|2023-04-17 15:30:00|5977.1|5975.3|5970.5|5968.7|5977.2|5975.4|5965.6|5963.8|0
1681745700000|2023-04-17 15:35:00|5970.2|5968.4|5969.2|5967.4|5970.7|5968.9|5961.2|5959.4|0
1681746000000|2023-04-17 15:40:00|5969.4|5967.6|5965.9|5964.1|5971.9|5970.1|5963.7|5961.9|0
1681746300000|2023-04-17 15:45:00|5965.3|5963.5|5968.6|5966.8|5968.7|5966.9|5961.5|5959.7|0
1681746600000|2023-04-17 15:50:00|5968.8|5967|5968.6|5966.8|5971.5|5969.7|5965.6|5963.8|0
1681746900000|2023-04-17 15:55:00|5968.2|5966.4|5969.8|5968|5972.3|5970.5|5964.1|5962.3|0
1681747200000|2023-04-17 16:00:00|5969.6|5967.8|5964.3|5962.5|5969.8|5968|5960.9|5959.1|0
1681747500000|2023-04-17 16:05:00|5964.4|5962.6|5964.1|5962.3|5968.1|5966.3|5959.1|5957.3|0
1681747800000|2023-04-17 16:10:00|5964|5962.2|5964|5962.2|5968.5|5966.7|5961|5959.2|0
1681748100000|2023-04-17 16:15:00|5965|5963.2|5959|5957.2|5965.2|5963.4|5957.8|5956|0
1681748400000|2023-04-17 16:20:00|5958.8|5957|5957.7|5955.9|5960.6|5958.8|5954.6|5952.8|0
1681748700000|2023-04-17 16:25:00|5957.8|5956|5965.8|5964|5965.8|5964|5957.8|5956|0
1681749000000|2023-04-17 16:30:00|5965.6|5963.8|5966.8|5965|5970.5|5968.7|5965|5963.2|0
1681749300000|2023-04-17 16:35:00|5966.5|5964.7|5968.8|5967|5974.1|5972.3|5965.4|5963.6|0
1681749600000|2023-04-17 16:40:00|5968.7|5966.9|5972.1|5970.3|5975.4|5973.6|5968.2|5966.4|0
1681749900000|2023-04-17 16:45:00|5972|5970.2|5968.8|5967|5974.3|5972.5|5967.2|5965.4|0
1681750200000|2023-04-17 16:50:00|5968.9|5967.1|5974.5|5972.7|5975.6|5973.8|5967.8|5966|0
1681750500000|2023-04-17 16:55:00|5974.8|5973|5979.4|5977.6|5980.1|5978.3|5973.2|5971.4|0
1681750800000|2023-04-17 17:00:00|5980.1|5978.3|5983.9|5982.1|5985.8|5984|5978.6|5976.8|0
1681751100000|2023-04-17 17:05:00|5984.6|5982.8|5983.9|5982.1|5984.8|5983|5978.5|5976.7|0
1681751400000|2023-04-17 17:10:00|5984|5982.2|5990.5|5988.7|5990.9|5989.1|5982.3|5980.5|0
1681751700000|2023-04-17 17:15:00|5990.8|5989|5992.4|5990.6|5995|5993.2|5988.9|5987.1|0
1681752000000|2023-04-17 17:20:00|5992.5|5990.7|5989.7|5987.9|5995|5993.2|5989.2|5987.4|0
1681752300000|2023-04-17 17:25:00|5989.6|5987.8|5991.6|5989.8|5991.6|5989.8|5985.1|5983.3|0
1681752600000|2023-04-17 17:30:00|5991.1|5989.3|5993.3|5991.5|5994.7|5992.9|5989.2|5987.4|0
1681752900000|2023-04-17 17:35:00|5993.2|5991.4|5996.9|5995.1|5998.1|5996.3|5990.3|5988.5|0
1681753200000|2023-04-17 17:40:00|5997|5995.2|5991|5989.2|5997.3|5995.5|5989.4|5987.6|0
1681753500000|2023-04-17 17:45:00|5990.5|5988.7|5989.2|5987.4|5991.6|5989.8|5988.1|5986.3|0
1681753800000|2023-04-17 17:50:00|5988.9|5987.1|5983.2|5981.4|5989.1|5987.3|5983.2|5981.4|0
1681754100000|2023-04-17 17:55:00|5982.9|5981.1|5976|5974.2|5982.9|5981.1|5974.3|5972.5|0
1681754400000|2023-04-17 18:00:00|5975.9|5974.1|5979.2|5977.4|5981.2|5979.4|5973.1|5971.3|0
1681754700000|2023-04-17 18:05:00|5978.5|5976.7|5977.1|5975.3|5979.9|5978.1|5974.4|5972.6|0
1681755000000|2023-04-17 18:10:00|5977|5975.2|5980|5978.2|5981.5|5979.7|5975.1|5973.3|0
1681755300000|2023-04-17 18:15:00|5979.6|5977.8|5975.1|5973.3|5980.2|5978.4|5975|5973.2|0
1681755600000|2023-04-17 18:20:00|5975.2|5973.4|5982.1|5980.3|5982.1|5980.3|5975.1|5973.3|0
1681755900000|2023-04-17 18:25:00|5982.2|5980.4|5982.2|5980.4|5983.6|5981.8|5978.8|5977|0
1681756200000|2023-04-17 18:30:00|5982.1|5980.3|5986|5984.2|5986|5984.2|5980.9|5979.1|0
1681756500000|2023-04-17 18:35:00|5985.7|5983.9|5986.9|5985.1|5986.9|5985.1|5983.3|5981.5|0
1681756800000|2023-04-17 18:40:00|5987|5985.2|5994.7|5992.9|5998.2|5996.4|5987|5985.2|0
1681757100000|2023-04-17 18:45:00|5995.2|5993.4|5998.7|5996.9|5999|5997.2|5993.5|5991.7|0
1681757400000|2023-04-17 18:50:00|5999.5|5997.7|5999.6|5997.8|6001.4|5999.6|5995.6|5993.8|0
1681757700000|2023-04-17 18:55:00|6000.1|5998.3|6004.3|6002.5|6005.8|6004|5997.6|5995.8|0
1681758000000|2023-04-17 19:00:00|6005.4|6003.6|6005|6003.2|6007.7|6005.9|6003.2|6001.4|0
1681758300000|2023-04-17 19:05:00|6005.6|6003.8|6008.5|6006.7|6010.4|6008.6|6004.2|6002.4|0
1681758600000|2023-04-17 19:10:00|6008.4|6006.6|6006.5|6004.7|6010.1|6008.3|6004.8|6003|0
1681758900000|2023-04-17 19:15:00|6007.1|6005.3|6013.3|6011.5|6013.7|6011.9|6007.1|6005.3|0
1681759200000|2023-04-17 19:20:00|6014.3|6012.5|6016.8|6015|6017.3|6015.5|6013.7|6011.9|0
1681759500000|2023-04-17 19:25:00|6016.6|6014.8|6021.1|6019.3|6022.4|6020.6|6013.6|6011.8|0
1681759800000|2023-04-17 19:30:00|6020.7|6018.9|6020.2|6018.4|6023.7|6021.9|6017.8|6016|0
1681760100000|2023-04-17 19:35:00|6019.7|6017.9|6023.3|6021.5|6024.2|6022.4|6016.7|6014.9|0
1681760400000|2023-04-17 19:40:00|6023.8|6022|6025.2|6023.4|6027.6|6025.8|6019.7|6017.9|0
1681760700000|2023-04-17 19:45:00|6024.1|6022.3|6025.8|6024|6025.9|6024.1|6018.8|6017|0
1681761000000|2023-04-17 19:50:00|6027|6025.2|6033.4|6031.6|6035.5|6033.7|6026.5|6024.7|0
1681761300000|2023-04-17 19:55:00|6033|6031.2|6030.8|6029|6034.4|6032.6|6026.9|6025.1|0
1681761600000|2023-04-17 20:00:00|6031.4|6028.4|6031.9|6028.9|6032.2|6029.2|6029.7|6026.7|0
1681761900000|2023-04-17 20:05:00|6031.8|6028.8|6031.3|6028.3|6032.5|6029.5|6030.3|6027.3|0
1681762200000|2023-04-17 20:10:00|6031.4|6028.4|6028.6|6025.6|6031.5|6028.5|6028.6|6025.6|0
1681762500000|2023-04-17 20:15:00|6028.5|6025.5|6028.7|6025.7|6028.9|6025.9|6027.5|6024.5|0
1681762800000|2023-04-17 20:20:00|6028.8|6025.8|6028|6025|6028.8|6025.8|6028|6025|0
1681763100000|2023-04-17 20:25:00|6028.1|6025.1|6029.6|6026.6|6029.9|6026.9|6027.7|6024.7|0
1681763400000|2023-04-17 20:30:00|6030|6027|6029.7|6026.7|6030.1|6027.1|6029.5|6026.5|0
1681763700000|2023-04-17 20:35:00|6029.6|6026.6|6028.8|6025.8|6029.7|6026.7|6028.4|6025.4|0
1681764000000|2023-04-17 20:40:00|6028.7|6025.7|6029.4|6026.4|6029.6|6026.6|6028.7|6025.7|0
1681764300000|2023-04-17 20:45:00|6029.3|6026.3|6028.8|6025.8|6029.4|6026.4|6028.8|6025.8|0
1681764600000|2023-04-17 20:50:00|6028.9|6025.9|6028.6|6025.6|6028.9|6025.9|6028.5|6025.5|0
1681764900000|2023-04-17 20:55:00|6028.5|6025.5|6028.2|6025.2|6028.6|6025.6|6028.2|6025.2|0
1681765200000|2023-04-17 21:00:00|6028.1|6025.1|6028.4|6025.4|6028.7|6025.7|6027.9|6024.9|0
1681765500000|2023-04-17 21:05:00|6028.5|6025.5|6033|6030|6033|6030|6028.4|6025.4|0
1681765800000|2023-04-17 21:10:00|6033.1|6030.1|6032.9|6029.9|6036.1|6033.1|6031.5|6028.5|0
1681766100000|2023-04-17 21:15:00|6033|6030|6032.9|6029.9|6033.9|6030.9|6032.6|6029.6|0
1681766400000|2023-04-17 21:20:00|6033|6030|6031.9|6028.9|6033|6030|6031.8|6028.8|0
1681766700000|2023-04-17 21:25:00|6032|6029|6031.7|6028.7|6032.1|6029.1|6031.5|6028.5|0
1681767000000|2023-04-17 21:30:00|6032.2|6029.2|6032|6029|6032.6|6029.6|6032|6029|0
1681767300000|2023-04-17 21:35:00|6031.9|6028.9|6031.2|6028.2|6031.9|6028.9|6030.7|6027.7|0
1681767600000|2023-04-17 21:40:00|6031.1|6028.1|6029.5|6026.5|6031.1|6028.1|6029.5|6026.5|0
1681767900000|2023-04-17 21:45:00|6029.4|6026.4|6028.2|6025.2|6029.6|6026.6|6027.5|6024.5|0
1681768200000|2023-04-17 21:50:00|6028.3|6025.3|6028|6025|6028.4|6025.4|6027.8|6024.8|0
1681768500000|2023-04-17 21:55:00|6028.1|6025.1|6028.9|6025.9|6029.2|6026.2|6028.1|6025.1|0
1681768800000|2023-04-17 22:00:00|6029|6026|6028.9|6025.9|6029|6026|6028.4|6025.4|0
1681769100000|2023-04-17 22:05:00|6029|6026|6028.2|6025.2|6029.1|6026.1|6027.4|6024.4|0
1681769400000|2023-04-17 22:10:00|6028.1|6025.1|6027.7|6024.7|6028.5|6025.5|6027.5|6024.5|0
1681769700000|2023-04-17 22:15:00|6027.8|6024.8|6027|6024|6027.9|6024.9|6027|6024|0
1681770000000|2023-04-17 22:20:00|6027.1|6024.1|6026.3|6023.3|6027.2|6024.2|6025.9|6022.9|0
1681770300000|2023-04-17 22:25:00|6026.8|6023.8|6026|6023|6026.9|6023.9|6025.6|6022.6|0
1681770600000|2023-04-17 22:30:00|6026.1|6023.1|6025.8|6022.8|6026.1|6023.1|6024.8|6021.8|0
1681770900000|2023-04-17 22:35:00|6025.7|6022.7|6026|6023|6026|6023|6025.4|6022.4|0
1681771200000|2023-04-17 22:40:00|6026.1|6023.1|6026.5|6023.5|6026.6|6023.6|6025.9|6022.9|0
1681771500000|2023-04-17 22:45:00|6026.4|6023.4|6026.8|6023.8|6027.3|6024.3|6026.3|6023.3|0
1681771800000|2023-04-17 22:50:00|6026.6|6023.6|6026|6023|6026.8|6023.8|6026|6023|0
1681772100000|2023-04-17 22:55:00|6025.9|6022.9|6025.7|6022.7|6026|6023|6025.4|6022.4|0
1681772400000|2023-04-17 23:00:00|6025.8|6022.8|6026.5|6023.5|6026.7|6023.7|6025.8|6022.8|0
1681772700000|2023-04-17 23:05:00|6026.2|6023.2|6025.3|6022.3|6026.3|6023.3|6025.2|6022.2|0
1681773000000|2023-04-17 23:10:00|6025.4|6022.4|6026|6023|6026.1|6023.1|6025.1|6022.1|0
1681773300000|2023-04-17 23:15:00|6025.9|6022.9|6026|6023|6026.1|6023.1|6025.4|6022.4|0
1681773600000|2023-04-17 23:20:00|6025.9|6022.9|6026.1|6023.1|6026.2|6023.2|6025.5|6022.5|0
1681773900000|2023-04-17 23:25:00|6026.2|6023.2|6026.3|6023.3|6026.4|6023.4|6026|6023|0
1681774200000|2023-04-17 23:30:00|6026.4|6023.4|6025.5|6022.5|6026.4|6023.4|6025.5|6022.5|0
1681774500000|2023-04-17 23:35:00|6025.4|6022.4|6025.1|6022.1|6025.5|6022.5|6024.7|6021.7|0
1681774800000|2023-04-17 23:40:00|6025|6022|6025|6022|6025.5|6022.5|6025|6022|0
1681775100000|2023-04-17 23:45:00|6024.9|6021.9|6024|6021|6025.2|6022.2|6024|6021|0
1681775400000|2023-04-17 23:50:00|6024.4|6021.4|6025.4|6022.4|6025.4|6022.4|6024.3|6021.3|0
1681775700000|2023-04-17 23:55:00|6025.5|6022.5|6026|6021|6026|6022.9|6024|6020.9|0
1681776000000|2023-04-18 00:00:00|6025.6|6020.6|6025.4|6020.4|6026.9|6021.9|6024.9|6019.9|0
1681776300000|2023-04-18 00:05:00|6025.3|6020.3|6023.9|6018.9|6025.9|6020.9|6023.1|6018.1|0
1681776600000|2023-04-18 00:10:00|6023.8|6018.8|6023|6018|6024.2|6019.2|6022.7|6017.7|0
1681776900000|2023-04-18 00:15:00|6023.1|6018.1|6022.5|6017.5|6023.6|6018.6|6022.2|6017.2|0
1681777200000|2023-04-18 00:20:00|6022.4|6017.4|6022.9|6017.9|6023.3|6018.3|6022.3|6017.3|0
1681777500000|2023-04-18 00:25:00|6023|6018|6024.1|6019.1|6024.1|6019.1|6022.8|6017.8|0
1681777800000|2023-04-18 00:30:00|6024|6019|6023.3|6018.3|6024.8|6019.8|6023.3|6018.3|0
1681778100000|2023-04-18 00:35:00|6023.2|6018.2|6022.3|6017.3|6023.6|6018.6|6022.3|6017.3|0
1681778400000|2023-04-18 00:40:00|6022.5|6017.5|6022.3|6017.3|6023.1|6018.1|6021.9|6016.9|0
1681778700000|2023-04-18 00:45:00|6022.5|6017.5|6022.1|6017.1|6022.6|6017.6|6021.2|6016.2|0
1681779000000|2023-04-18 00:50:00|6022.2|6017.2|6022.7|6017.7|6022.8|6017.8|6022|6017|0
1681779300000|2023-04-18 00:55:00|6022.6|6017.6|6021.2|6016.2|6022.6|6017.6|6020.3|6015.3|0
1681779600000|2023-04-18 01:00:00|6021.1|6016.1|6022.1|6017.1|6022.6|6017.6|6020.8|6015.8|0
1681779900000|2023-04-18 01:05:00|6022.2|6017.2|6022|6017|6022.5|6017.5|6021.2|6016.2|0
1681780200000|2023-04-18 01:10:00|6021.9|6016.9|6021.2|6016.2|6022.1|6017.1|6020.4|6015.4|0
1681780500000|2023-04-18 01:15:00|6021.3|6016.3|6021.3|6016.3|6021.8|6016.8|6020|6015|0
1681780800000|2023-04-18 01:20:00|6021.4|6016.4|6021.7|6016.7|6021.8|6016.8|6021.1|6016.1|0
1681781100000|2023-04-18 01:25:00|6021.8|6016.8|6021.8|6016.8|6021.9|6016.9|6021.2|6016.2|0
1681781400000|2023-04-18 01:30:00|6021.7|6016.7|6024.1|6019.1|6024.6|6019.6|6021.7|6016.7|0
1681781700000|2023-04-18 01:35:00|6024.2|6019.2|6025.1|6020.1|6025.5|6020.5|6023.9|6018.9|0
1681782000000|2023-04-18 01:40:00|6025.3|6020.3|6026.4|6021.4|6027.7|6022.7|6025.1|6020.1|0
1681782300000|2023-04-18 01:45:00|6026.5|6021.5|6025.2|6020.2|6026.7|6021.7|6024.6|6019.6|0
1681782600000|2023-04-18 01:50:00|6025.1|6020.1|6025|6020|6025.7|6020.7|6023.9|6018.9|0
1681782900000|2023-04-18 01:55:00|6024.8|6019.8|6023.9|6018.9|6025.1|6020.1|6023|6018|0
1681783200000|2023-04-18 02:00:00|6025.3|6020.3|6024.6|6019.6|6026.4|6021.4|6024.4|6019.4|0
1681783500000|2023-04-18 02:05:00|6024.7|6019.7|6025.1|6020.1|6025.5|6020.5|6024.2|6019.2|0
1681783800000|2023-04-18 02:10:00|6025.2|6020.2|6023|6018|6025.3|6020.3|6022.5|6017.5|0
1681784100000|2023-04-18 02:15:00|6023.1|6018.1|6024.2|6019.2|6024.4|6019.4|6022.7|6017.7|0
1681784400000|2023-04-18 02:20:00|6024.1|6019.1|6025.4|6020.4|6025.9|6020.9|6023.9|6018.9|0
1681784700000|2023-04-18 02:25:00|6025.3|6020.3|6024.6|6019.6|6025.3|6020.3|6023.7|6018.7|0
1681785000000|2023-04-18 02:30:00|6024.7|6019.7|6024|6019|6024.8|6019.8|6023.5|6018.5|0
1681785300000|2023-04-18 02:35:00|6023.9|6018.9|6023.1|6018.1|6024.6|6019.6|6022.8|6017.8|0
1681785600000|2023-04-18 02:40:00|6023.3|6018.3|6023.7|6018.7|6023.9|6018.9|6022.3|6017.3|0
1681785900000|2023-04-18 02:45:00|6023.8|6018.8|6022.9|6017.9|6023.8|6018.8|6022.6|6017.6|0
1681786200000|2023-04-18 02:50:00|6022.8|6017.8|6022.6|6017.6|6023.1|6018.1|6022.4|6017.4|0
1681786500000|2023-04-18 02:55:00|6022.5|6017.5|6023.1|6018.1|6023.4|6018.4|6022.2|6017.2|0
1681786800000|2023-04-18 03:00:00|6023|6018|6024.4|6019.4|6024.6|6019.6|6022.9|6017.9|0
1681787100000|2023-04-18 03:05:00|6024.1|6019.1|6024|6019|6024.9|6019.9|6023.3|6018.3|0
1681787400000|2023-04-18 03:10:00|6023.9|6018.9|6023.7|6018.7|6024.5|6019.5|6023.7|6018.7|0
1681787700000|2023-04-18 03:15:00|6023.8|6018.8|6022.7|6017.7|6024.6|6019.6|6022.2|6017.2|0
1681788000000|2023-04-18 03:20:00|6022.6|6017.6|6023.2|6018.2|6023.2|6018.2|6022.1|6017.1|0
1681788300000|2023-04-18 03:25:00|6023.1|6018.1|6022.6|6017.6|6023.1|6018.1|6022|6017|0
1681788600000|2023-04-18 03:30:00|6022.7|6017.7|6022.5|6017.5|6023.3|6018.3|6022.3|6017.3|0
1681788900000|2023-04-18 03:35:00|6022.2|6017.2|6020.8|6015.8|6022.4|6017.4|6020.2|6015.2|0
1681789200000|2023-04-18 03:40:00|6020.5|6015.5|6021|6016|6021|6016|6020|6015|0
1681789500000|2023-04-18 03:45:00|6020.8|6015.8|6020.4|6015.4|6020.8|6015.8|6020|6015|0
1681789800000|2023-04-18 03:50:00|6020.5|6015.5|6021.4|6016.4|6021.6|6016.6|6019.9|6014.9|0
1681790100000|2023-04-18 03:55:00|6021.5|6016.5|6021.3|6016.3|6021.7|6016.7|6020.8|6015.8|0
1681790400000|2023-04-18 04:00:00|6021.4|6016.4|6021.2|6016.2|6021.6|6016.6|6020.3|6015.3|0
1681790700000|2023-04-18 04:05:00|6021.4|6016.4|6021.9|6016.9|6022.1|6017.1|6021.2|6016.2|0
1681791000000|2023-04-18 04:10:00|6022|6017|6021.7|6016.7|6022.1|6017.1|6021.2|6016.2|0
1681791300000|2023-04-18 04:15:00|6021.8|6016.8|6020.9|6015.9|6021.8|6016.8|6020.5|6015.5|0
1681791600000|2023-04-18 04:20:00|6020.8|6015.8|6020.7|6015.7|6021|6016|6020.3|6015.3|0
1681791900000|2023-04-18 04:25:00|6020.6|6015.6|6021.1|6016.1|6021.5|6016.5|6020.6|6015.6|0
1681792200000|2023-04-18 04:30:00|6021|6016|6020.8|6015.8|6021.4|6016.4|6020.3|6015.3|0
1681792500000|2023-04-18 04:35:00|6020.7|6015.7|6020.3|6015.3|6020.8|6015.8|6020|6015|0
1681792800000|2023-04-18 04:40:00|6020.4|6015.4|6021.2|6016.2|6021.5|6016.5|6020.3|6015.3|0
1681793100000|2023-04-18 04:45:00|6021.3|6016.3|6019.4|6014.4|6021.3|6016.3|6018.9|6013.9|0
1681793400000|2023-04-18 04:50:00|6019.3|6014.3|6018.3|6013.3|6019.4|6014.4|6017.3|6012.3|0
1681793700000|2023-04-18 04:55:00|6018.4|6013.4|6019.1|6014.1|6019.5|6014.5|6018.4|6013.4|0
1681794000000|2023-04-18 05:00:00|6018.9|6013.9|6019.4|6014.4|6019.5|6014.5|6018.5|6013.5|0
1681794300000|2023-04-18 05:05:00|6019.5|6014.5|6019.5|6014.5|6019.7|6014.7|6019|6014|0
1681794600000|2023-04-18 05:10:00|6019.7|6014.7|6021.4|6016.4|6022|6017|6019.4|6014.4|0
1681794900000|2023-04-18 05:15:00|6021.3|6016.3|6023.1|6018.1|6023.1|6018.1|6021.2|6016.2|0
1681795200000|2023-04-18 05:20:00|6023.3|6018.3|6023.9|6018.9|6024.2|6019.2|6022.9|6017.9|0
1681795500000|2023-04-18 05:25:00|6024|6019|6023.6|6018.6|6024.6|6019.6|6023.3|6018.3|0
1681795800000|2023-04-18 05:30:00|6023.7|6018.7|6025.5|6020.5|6025.5|6020.5|6023.2|6018.2|0
1681796100000|2023-04-18 05:35:00|6025.4|6020.4|6024.9|6019.9|6025.4|6020.4|6024.5|6019.5|0
1681796400000|2023-04-18 05:40:00|6025|6020|6025|6020|6025.5|6020.5|6024.5|6019.5|0
1681796700000|2023-04-18 05:45:00|6024.8|6019.8|6025.5|6020.5|6026.5|6021.5|6024.8|6019.8|0
1681797000000|2023-04-18 05:50:00|6025.4|6020.4|6027.4|6022.4|6027.5|6022.5|6024.6|6019.6|0
1681797300000|2023-04-18 05:55:00|6027.3|6022.3|6027.3|6022.3|6028|6023|6026.6|6021.6|0
1681797600000|2023-04-18 06:00:00|6027.1|6022.1|6027.3|6022.3|6027.8|6022.8|6025.9|6020.9|0
1681797900000|2023-04-18 06:05:00|6027.4|6022.4|6027.9|6022.9|6028.4|6023.4|6025.8|6020.8|0
1681798200000|2023-04-18 06:10:00|6028|6023|6029.5|6024.5|6030|6025|6027.9|6022.9|0
1681798500000|2023-04-18 06:15:00|6029.4|6024.4|6033.8|6028.8|6036.2|6031.2|6029.1|6024.1|0
1681798800000|2023-04-18 06:20:00|6033.9|6028.9|6032.8|6027.8|6034.1|6029.1|6032.3|6027.3|0
1681799100000|2023-04-18 06:25:00|6032.9|6027.9|6031.9|6026.9|6033.2|6028.2|6031.9|6026.9|0
1681799400000|2023-04-18 06:30:00|6032|6027|6031.8|6026.8|6032.6|6027.6|6031.4|6026.4|0
1681799700000|2023-04-18 06:35:00|6031.7|6026.7|6031.9|6026.9|6032.1|6027.1|6030.1|6025.1|0
1681800000000|2023-04-18 06:40:00|6031.8|6026.8|6032.1|6027.1|6033.5|6028.5|6031.5|6026.5|0
1681800300000|2023-04-18 06:45:00|6032.3|6027.3|6031.6|6026.6|6032.4|6027.4|6030.9|6025.9|0
1681800600000|2023-04-18 06:50:00|6031.5|6026.5|6034.4|6029.4|6034.5|6029.5|6031.2|6026.2|0
1681800900000|2023-04-18 06:55:00|6034.6|6029.6|6033.4|6028.4|6035.4|6030.4|6033.2|6028.2|0
1681801200000|2023-04-18 07:00:00|6033.5|6028.5|6034|6029|6034.8|6029.8|6031.5|6026.5|0
1681801500000|2023-04-18 07:05:00|6034.1|6029.1|6031.1|6026.1|6034.3|6029.3|6030.5|6025.5|0
1681801800000|2023-04-18 07:10:00|6031.2|6026.2|6032.8|6027.8|6032.8|6027.8|6029.6|6024.6|0
1681802100000|2023-04-18 07:15:00|6032.7|6027.7|6032.8|6027.8|6033.8|6028.8|6031|6026|0
1681802400000|2023-04-18 07:20:00|6032.9|6027.9|6033|6028|6033.6|6028.6|6030|6025|0
1681802700000|2023-04-18 07:25:00|6032.9|6027.9|6035|6030|6035.3|6030.3|6032.7|6027.7|0
1681803000000|2023-04-18 07:30:00|6034.9|6029.9|6033.9|6028.9|6036.8|6031.8|6032.5|6027.5|0
1681803300000|2023-04-18 07:35:00|6033.8|6028.8|6031.7|6026.7|6034.1|6029.1|6030.6|6025.6|0
1681803600000|2023-04-18 07:40:00|6031.8|6026.8|6031.6|6026.6|6032.1|6027.1|6030.1|6025.1|0
1681803900000|2023-04-18 07:45:00|6031.7|6026.7|6033.1|6028.1|6033.4|6028.4|6031.4|6026.4|0
1681804200000|2023-04-18 07:50:00|6033.2|6028.2|6035.7|6030.7|6036.2|6031.2|6033.2|6028.2|0
1681804500000|2023-04-18 07:55:00|6035.8|6030.8|6035.2|6030.2|6036.7|6031.7|6035|6030|0
1681804800000|2023-04-18 08:00:00|6035.4|6030.4|6025.1|6022.1|6036.2|6031.2|6025.1|6022.1|0
1681805100000|2023-04-18 08:05:00|6036.4|6031.4|6047|6044|6048.3|6045.3|6036|6031|0
1681805400000|2023-04-18 08:10:00|6047.2|6044.2|6051.4|6048.4|6051.7|6048.7|6046.8|6043.8|0
1681805700000|2023-04-18 08:15:00|6051.3|6048.3|6050.3|6047.3|6053.8|6050.8|6050.1|6047.1|0
1681806000000|2023-04-18 08:20:00|6050.2|6047.2|6050|6047|6051.9|6048.9|6049.7|6046.7|0
1681806300000|2023-04-18 08:25:00|6049.9|6046.9|6050.4|6047.4|6050.6|6047.6|6048.7|6045.7|0
1681806600000|2023-04-18 08:30:00|6050.5|6047.5|6051.6|6048.6|6052.3|6049.3|6050.5|6047.5|0
1681806900000|2023-04-18 08:35:00|6051.7|6048.7|6053.9|6050.9|6053.9|6050.9|6051.4|6048.4|0
1681807200000|2023-04-18 08:40:00|6054|6051|6063.7|6060.7|6064.4|6061.4|6054|6051|0
1681807500000|2023-04-18 08:45:00|6064.4|6061.4|6063.2|6060.2|6064.8|6061.8|6062|6059|0
1681807800000|2023-04-18 08:50:00|6063.3|6060.3|6064.6|6061.6|6065.7|6062.7|6062.9|6059.9|0
1681808100000|2023-04-18 08:55:00|6064.7|6061.7|6064.4|6061.4|6064.7|6061.7|6063.1|6060.1|0
1681808400000|2023-04-18 09:00:00|6064.6|6061.6|6062.7|6059.7|6064.6|6061.6|6062.6|6059.6|0
1681808700000|2023-04-18 09:05:00|6062.8|6059.8|6064.3|6061.3|6065.2|6062.2|6062.4|6059.4|0
1681809000000|2023-04-18 09:10:00|6064.2|6061.2|6062.9|6059.9|6064.5|6061.5|6062.4|6059.4|0
1681809300000|2023-04-18 09:15:00|6063.1|6060.1|6064.8|6061.8|6065.1|6062.1|6063|6060|0
1681809600000|2023-04-18 09:20:00|6065.4|6062.4|6075.7|6072.7|6076.5|6073.5|6065.4|6062.4|0
1681809900000|2023-04-18 09:25:00|6075.8|6072.8|6072.8|6069.8|6075.9|6072.9|6072.7|6069.7|0
1681810200000|2023-04-18 09:30:00|6072.6|6069.6|6079.6|6076.6|6079.6|6076.6|6072.6|6069.6|0
1681810500000|2023-04-18 09:35:00|6079.5|6076.5|6083|6080|6083.2|6080.2|6078.9|6075.9|0
1681810800000|2023-04-18 09:40:00|6082.5|6079.5|6081.4|6078.4|6083.3|6080.3|6081.3|6078.3|0
1681811100000|2023-04-18 09:45:00|6081.6|6078.6|6081.1|6078.1|6081.9|6078.9|6080.6|6077.6|0
1681811400000|2023-04-18 09:50:00|6080.9|6077.9|6081.5|6078.5|6081.9|6078.9|6080|6077|0
1681811700000|2023-04-18 09:55:00|6081.6|6078.6|6080.1|6077.1|6082.6|6079.6|6079.7|6076.7|0
1681812000000|2023-04-18 10:00:00|6080|6077|6081.7|6078.7|6081.7|6078.7|6079|6076|0
1681812300000|2023-04-18 10:05:00|6081.2|6078.2|6078.9|6075.9|6081.6|6078.6|6078.8|6075.8|0
1681812600000|2023-04-18 10:10:00|6078.3|6075.3|6078.8|6075.8|6079|6076|6078|6075|0
1681812900000|2023-04-18 10:15:00|6078.7|6075.7|6082.5|6079.5|6082.6|6079.6|6078.6|6075.6|0
1681813200000|2023-04-18 10:20:00|6082.4|6079.4|6080.9|6077.9|6082.6|6079.6|6080.3|6077.3|0
1681813500000|2023-04-18 10:25:00|6081|6078|6079.8|6076.8|6081.6|6078.6|6079|6076|0
1681813800000|2023-04-18 10:30:00|6080.2|6077.2|6081.5|6078.5|6081.7|6078.7|6079.9|6076.9|0
1681814100000|2023-04-18 10:35:00|6081.6|6078.6|6080.9|6077.9|6081.9|6078.9|6080.7|6077.7|0
1681814400000|2023-04-18 10:40:00|6081|6078|6080.2|6077.2|6081.1|6078.1|6079.3|6076.3|0
1681814700000|2023-04-18 10:45:00|6080.1|6077.1|6082|6079|6082.2|6079.2|6079.8|6076.8|0
1681815000000|2023-04-18 10:50:00|6082.1|6079.1|6080.6|6077.6|6082.5|6079.5|6080.5|6077.5|0
1681815300000|2023-04-18 10:55:00|6080.5|6077.5|6078.2|6075.2|6080.8|6077.8|6077.3|6074.3|0
1681815600000|2023-04-18 11:00:00|6077.1|6074.1|6074.5|6071.5|6078.1|6075.1|6070.7|6067.7|0
1681815900000|2023-04-18 11:05:00|6074.6|6071.6|6077.8|6074.8|6078.4|6075.4|6074.2|6071.2|0
1681816200000|2023-04-18 11:10:00|6077.6|6074.6|6080.3|6077.3|6080.9|6077.9|6077.5|6074.5|0
1681816500000|2023-04-18 11:15:00|6080.2|6077.2|6079.2|6076.2|6080.6|6077.6|6078.9|6075.9|0
1681816800000|2023-04-18 11:20:00|6079.3|6076.3|6079.6|6076.6|6080.1|6077.1|6078.3|6075.3|0
1681817100000|2023-04-18 11:25:00|6079.7|6076.7|6080.6|6077.6|6082.9|6079.9|6079.7|6076.7|0
1681817400000|2023-04-18 11:30:00|6080.4|6077.4|6089.8|6086.8|6091.2|6088.2|6080.4|6077.4|0
1681817700000|2023-04-18 11:35:00|6089.6|6086.6|6086|6083|6089.7|6086.7|6086|6083|0
1681818000000|2023-04-18 11:40:00|6086.1|6083.1|6088.7|6085.7|6089.1|6086.1|6086|6083|0
1681818300000|2023-04-18 11:45:00|6088.6|6085.6|6086.1|6083.1|6089.8|6086.8|6085.8|6082.8|0
1681818600000|2023-04-18 11:50:00|6085.4|6082.4|6084|6081|6085.9|6082.9|6083.8|6080.8|0
1681818900000|2023-04-18 11:55:00|6084.1|6081.1|6084.8|6081.8|6085.4|6082.4|6082.3|6079.3|0
1681819200000|2023-04-18 12:00:00|6084.6|6081.6|6083.4|6080.4|6084.6|6081.6|6082.9|6079.9|0
1681819500000|2023-04-18 12:05:00|6083.3|6080.3|6082.6|6079.6|6083.4|6080.4|6081.8|6078.8|0
1681819800000|2023-04-18 12:10:00|6082.7|6079.7|6080.7|6077.7|6083.1|6080.1|6080.6|6077.6|0
1681820100000|2023-04-18 12:15:00|6080.6|6077.6|6081.5|6078.5|6082.2|6079.2|6079.8|6076.8|0
1681820400000|2023-04-18 12:20:00|6081.6|6078.6|6082.7|6079.7|6083.1|6080.1|6081.6|6078.6|0
1681820700000|2023-04-18 12:25:00|6082.8|6079.8|6084.8|6081.8|6086.6|6083.6|6082.7|6079.7|0
1681821000000|2023-04-18 12:30:00|6084.9|6081.9|6090.5|6087.5|6091.1|6088.1|6084|6081|0
1681821300000|2023-04-18 12:35:00|6090.6|6087.6|6087.3|6084.3|6090.6|6087.6|6086.2|6083.2|0
1681821600000|2023-04-18 12:40:00|6087.2|6084.2|6091.7|6088.7|6092.2|6089.2|6086.9|6083.9|0
1681821900000|2023-04-18 12:45:00|6091.6|6088.6|6090.4|6087.4|6092.5|6089.5|6089.2|6086.2|0
1681822200000|2023-04-18 12:50:00|6090.3|6087.3|6090.2|6087.2|6091.3|6088.3|6089.2|6086.2|0
1681822500000|2023-04-18 12:55:00|6089.7|6086.7|6089.8|6086.8|6090.8|6087.8|6089.3|6086.3|0
1681822800000|2023-04-18 13:00:00|6089.7|6086.7|6077.7|6074.7|6089.7|6086.7|6073.4|6070.4|0
1681823100000|2023-04-18 13:05:00|6077.8|6074.8|6073.8|6070.8|6078|6075|6071.3|6068.3|0
1681823400000|2023-04-18 13:10:00|6073.9|6070.9|6075.9|6072.9|6077.7|6074.7|6073.8|6070.8|0
1681823700000|2023-04-18 13:15:00|6075.8|6072.8|6078.9|6075.9|6079.9|6076.9|6075.8|6072.8|0
1681824000000|2023-04-18 13:20:00|6079|6076|6081.4|6078.4|6081.7|6078.7|6077.7|6074.7|0
1681824300000|2023-04-18 13:25:00|6078.9|6075.9|6088|6085|6088.5|6085.5|6077.8|6074.8|0
1681824600000|2023-04-18 13:30:00|6088.4|6085.4|6068.3|6066.5|6092.1|6089.9|6064.4|6062.6|0
1681824900000|2023-04-18 13:35:00|6069.9|6068.1|6075.3|6073.5|6082.1|6080.3|6063.9|6062.1|0
1681825200000|2023-04-18 13:40:00|6075.9|6074.1|6079|6077.2|6085.7|6083.9|6073.6|6071.8|0
1681825500000|2023-04-18 13:45:00|6079.2|6077.4|6101.3|6099.5|6102.4|6100.6|6077.5|6075.7|0
1681825800000|2023-04-18 13:50:00|6101.4|6099.6|6087.1|6085.3|6102.3|6100.5|6084.9|6083.1|0
1681826100000|2023-04-18 13:55:00|6087.3|6085.5|6059.2|6057.4|6091.3|6089.5|6055.9|6054.1|0
1681826400000|2023-04-18 14:00:00|6059.1|6057.3|6030.4|6028.6|6060.9|6059.1|6028|6026.2|0
1681826700000|2023-04-18 14:05:00|6030.3|6028.5|6040.2|6038.4|6041.4|6039.6|6029.3|6027.5|0
1681827000000|2023-04-18 14:10:00|6040.5|6038.7|6040.3|6038.5|6046.7|6044.9|6031.6|6029.8|0
1681827300000|2023-04-18 14:15:00|6039.5|6037.7|6040.2|6038.4|6045.7|6043.9|6034.3|6032.5|0
1681827600000|2023-04-18 14:20:00|6040.3|6038.5|6029.4|6027.6|6044.1|6042.3|6028.1|6026.3|0
1681827900000|2023-04-18 14:25:00|6029.3|6027.5|6010.9|6009.1|6029.9|6028.1|6004.5|6002.7|0
1681828200000|2023-04-18 14:30:00|6011.1|6009.3|6004.9|6003.1|6012.3|6010.5|5999.8|5998|0
1681828500000|2023-04-18 14:35:00|6004.3|6002.5|6018|6016.2|6018.3|6016.5|6004.3|6002.5|0
1681828800000|2023-04-18 14:40:00|6017.9|6016.1|6025.6|6023.8|6026|6024.2|6016.4|6014.6|0
1681829100000|2023-04-18 14:45:00|6025.5|6023.7|6015.2|6013.4|6028.6|6026.8|6014|6012.2|0
1681829400000|2023-04-18 14:50:00|6014.6|6012.8|6017.1|6015.3|6023.8|6022|6008.4|6006.6|0
1681829700000|2023-04-18 14:55:00|6017.3|6015.5|6020.4|6018.6|6026|6024.2|6015.4|6013.6|0
1681830000000|2023-04-18 15:00:00|6020|6018.2|6020.9|6019.1|6027.3|6025.5|6019.8|6018|0
1681830300000|2023-04-18 15:05:00|6020.8|6019|6024.9|6023.1|6027.5|6025.7|6017.8|6016|0
1681830600000|2023-04-18 15:10:00|6024.3|6022.5|6028|6026.2|6032.9|6031.1|6022|6020.2|0
1681830900000|2023-04-18 15:15:00|6028.1|6026.3|6031.2|6029.4|6034.8|6033|6024.9|6023.1|0
1681831200000|2023-04-18 15:20:00|6031.3|6029.5|6020.1|6018.3|6033.7|6031.9|6019.1|6017.3|0
1681831500000|2023-04-18 15:25:00|6020.7|6018.9|6027.3|6025.5|6027.5|6025.7|6020.5|6018.7|0
1681831800000|2023-04-18 15:30:00|6027.4|6025.6|6029.3|6027.5|6033.1|6031.3|6024.3|6022.5|0
1681832100000|2023-04-18 15:35:00|6028.5|6026.7|6013.7|6011.9|6034.7|6032.9|6012.7|6010.9|0
1681832400000|2023-04-18 15:40:00|6012.6|6010.8|6022.6|6020.8|6024.2|6022.4|6011.3|6009.5|0
1681832700000|2023-04-18 15:45:00|6022|6020.2|6024.7|6022.9|6026.1|6024.3|6019.5|6017.7|0
1681833000000|2023-04-18 15:50:00|6024.3|6022.5|6024.7|6022.9|6025|6023.2|6017|6015.2|0
1681833300000|2023-04-18 15:55:00|6024.8|6023|6023|6021.2|6025.5|6023.7|6020.1|6018.3|0
1681833600000|2023-04-18 16:00:00|6021.9|6020.1|6024.4|6022.6|6027.8|6026|6019.4|6017.6|0
1681833900000|2023-04-18 16:05:00|6024.3|6022.5|6030.3|6028.5|6031.2|6029.4|6023.9|6022.1|0
1681834200000|2023-04-18 16:10:00|6030.2|6028.4|6036.6|6034.8|6039.9|6038.1|6029.9|6028.1|0
1681834500000|2023-04-18 16:15:00|6036.5|6034.7|6036.1|6034.3|6037.9|6036.1|6031.9|6030.1|0
1681834800000|2023-04-18 16:20:00|6036|6034.2|6035.4|6033.6|6037|6035.2|6034.1|6032.3|0
1681835100000|2023-04-18 16:25:00|6035.3|6033.5|6041.3|6039.5|6041.6|6039.8|6034.5|6032.7|0
1681835400000|2023-04-18 16:30:00|6042.6|6040.8|6041.5|6039.7|6043.3|6041.5|6038.3|6036.5|0
1681835700000|2023-04-18 16:35:00|6041.8|6040|6030.4|6028.6|6042.1|6040.3|6029.8|6028|0
1681836000000|2023-04-18 16:40:00|6030|6028.2|6033.8|6032|6037.6|6035.8|6029.7|6027.9|0
1681836300000|2023-04-18 16:45:00|6033.6|6031.8|6034|6032.2|6034.5|6032.7|6027.1|6025.3|0
1681836600000|2023-04-18 16:50:00|6034.2|6032.4|6034.6|6032.8|6037.2|6035.4|6028.1|6026.3|0
1681836900000|2023-04-18 16:55:00|6034.5|6032.7|6034.1|6032.3|6037.5|6035.7|6031.1|6029.3|0
1681837200000|2023-04-18 17:00:00|6034|6032.2|6034.5|6032.7|6036.8|6035|6032.1|6030.3|0
1681837500000|2023-04-18 17:05:00|6035|6033.2|6042.4|6040.6|6043.1|6041.3|6033.2|6031.4|0
1681837800000|2023-04-18 17:10:00|6042.5|6040.7|6036.4|6034.6|6042.7|6040.9|6036.2|6034.4|0
1681838100000|2023-04-18 17:15:00|6035.6|6033.8|6034.2|6032.4|6037.1|6035.3|6032.4|6030.6|0
1681838400000|2023-04-18 17:20:00|6034.1|6032.3|6035.6|6033.8|6037.5|6035.7|6032.3|6030.5|0
1681838700000|2023-04-18 17:25:00|6035.1|6033.3|6029.3|6027.5|6035.5|6033.7|6029.1|6027.3|0
1681839000000|2023-04-18 17:30:00|6028.7|6026.9|6030.7|6028.9|6032.5|6030.7|6025.9|6024.1|0
1681839300000|2023-04-18 17:35:00|6030.9|6029.1|6032.7|6030.9|6035.5|6033.7|6030.9|6029.1|0
1681839600000|2023-04-18 17:40:00|6032.6|6030.8|6036.4|6034.6|6037.2|6035.4|6030.8|6029|0
1681839900000|2023-04-18 17:45:00|6036.2|6034.4|6038.5|6036.7|6041.1|6039.3|6035|6033.2|0
1681840200000|2023-04-18 17:50:00|6038.7|6036.9|6041.2|6039.4|6041.8|6040|6036.9|6035.1|0
1681840500000|2023-04-18 17:55:00|6041.1|6039.3|6029|6027.2|6041.1|6039.3|6027.9|6026.1|0
1681840800000|2023-04-18 18:00:00|6029.1|6027.3|6030.3|6028.5|6033.2|6031.4|6026.8|6025|0
1681841100000|2023-04-18 18:05:00|6030.4|6028.6|6024.3|6022.5|6030.4|6028.6|6020.6|6018.8|0
1681841400000|2023-04-18 18:10:00|6024.5|6022.7|6029.8|6028|6031.8|6030|6022.7|6020.9|0
1681841700000|2023-04-18 18:15:00|6029.7|6027.9|6026.5|6024.7|6031.8|6030|6021.5|6019.7|0
1681842000000|2023-04-18 18:20:00|6027.4|6025.6|6032.6|6030.8|6034.1|6032.3|6024.1|6022.3|0
1681842300000|2023-04-18 18:25:00|6032.5|6030.7|6032.6|6030.8|6037.4|6035.6|6031.6|6029.8|0
1681842600000|2023-04-18 18:30:00|6032.4|6030.6|6033.4|6031.6|6034.1|6032.3|6029.7|6027.9|0
1681842900000|2023-04-18 18:35:00|6033.5|6031.7|6033.8|6032|6034.3|6032.5|6031.5|6029.7|0
1681843200000|2023-04-18 18:40:00|6033.9|6032.1|6023.7|6021.9|6033.9|6032.1|6021.1|6019.3|0
1681843500000|2023-04-18 18:45:00|6023.4|6021.6|6010.7|6008.9|6025|6023.2|6007.1|6005.3|0
1681843800000|2023-04-18 18:50:00|6010|6008.2|6011.2|6009.4|6013.5|6011.7|6003.9|6002.1|0
1681844100000|2023-04-18 18:55:00|6011|6009.2|6015.3|6013.5|6018.4|6016.6|6010.3|6008.5|0
1681844400000|2023-04-18 19:00:00|6015.9|6014.1|6021.3|6019.5|6021.6|6019.8|6014.6|6012.8|0
1681844700000|2023-04-18 19:05:00|6021.6|6019.8|6024.7|6022.9|6026.1|6024.3|6020.8|6019|0
1681845000000|2023-04-18 19:10:00|6025.2|6023.4|6026.3|6024.5|6028.8|6027|6024.3|6022.5|0
1681845300000|2023-04-18 19:15:00|6026.4|6024.6|6028.8|6027|6031.5|6029.7|6024.9|6023.1|0
1681845600000|2023-04-18 19:20:00|6028.6|6026.8|6029.1|6027.3|6031.6|6029.8|6027.6|6025.8|0
1681845900000|2023-04-18 19:25:00|6029.2|6027.4|6021.2|6019.4|6029.5|6027.7|6019.7|6017.9|0
1681846200000|2023-04-18 19:30:00|6021.1|6019.3|6026.9|6025.1|6027.9|6026.1|6017.7|6015.9|0
1681846500000|2023-04-18 19:35:00|6027.7|6025.9|6026.1|6024.3|6029.7|6027.9|6024.9|6023.1|0
1681846800000|2023-04-18 19:40:00|6026.2|6024.4|6030.1|6028.3|6030.5|6028.7|6024.6|6022.8|0
1681847100000|2023-04-18 19:45:00|6030.4|6028.6|6028.8|6027|6032.2|6030.4|6028.7|6026.9|0
1681847400000|2023-04-18 19:50:00|6026.8|6025|6033.3|6031.5|6033.8|6032|6021.4|6019.6|0
1681847700000|2023-04-18 19:55:00|6031.7|6029.9|6030.9|6029.1|6036.4|6034.6|6030.5|6028.7|0
1681848000000|2023-04-18 20:00:00|6031.5|6028.5|5964.8|5961.8|6031.5|6028.5|5937.6|5934.6|0
1681848300000|2023-04-18 20:05:00|5965.3|5962.3|5978.1|5975.1|5981.3|5978.3|5957.3|5954.3|0
1681848600000|2023-04-18 20:10:00|5978|5975|5996.3|5993.3|6000.7|5997.7|5975.2|5972.2|0
1681848900000|2023-04-18 20:15:00|5996.8|5993.8|5995.8|5992.8|6002.7|5999.7|5995.1|5992.1|0
1681849200000|2023-04-18 20:20:00|5996.3|5993.3|5996.2|5993.2|6001.2|5998.2|5995.1|5992.1|0
1681849500000|2023-04-18 20:25:00|5996.4|5993.4|6009.8|6006.8|6010.3|6007.3|5993.4|5990.4|0
1681849800000|2023-04-18 20:30:00|6009.9|6006.9|6019.1|6016.1|6019.5|6016.5|6009.6|6006.6|0
1681850100000|2023-04-18 20:35:00|6019.2|6016.2|6022.4|6019.4|6026.1|6023.1|6016|6013|0
1681850400000|2023-04-18 20:40:00|6022.7|6019.7|6024.7|6021.7|6025.3|6022.3|6021|6018|0
1681850700000|2023-04-18 20:45:00|6024.6|6021.6|6026|6023|6028.1|6025.1|6023|6020|0
1681851000000|2023-04-18 20:50:00|6026.1|6023.1|6034.7|6031.7|6038.3|6035.3|6025.3|6022.3|0
1681851300000|2023-04-18 20:55:00|6034.6|6031.6|6033.7|6030.7|6038.1|6035.1|6033.6|6030.6|0
1681851600000|2023-04-18 21:00:00|6033.8|6030.8|6031|6028|6034.7|6031.7|6029.9|6026.9|0
1681851900000|2023-04-18 21:05:00|6030.9|6027.9|6029.9|6026.9|6031.5|6028.5|6028.6|6025.6|0
1681852200000|2023-04-18 21:10:00|6029.8|6026.8|6029.8|6026.8|6032.2|6029.2|6028.5|6025.5|0
1681852500000|2023-04-18 21:15:00|6029.9|6026.9|6025.2|6022.2|6030.3|6027.3|6025|6022|0
1681852800000|2023-04-18 21:20:00|6025.1|6022.1|6023.8|6020.8|6027.7|6024.7|6023.8|6020.8|0
1681853100000|2023-04-18 21:25:00|6024.4|6021.4|6025.3|6022.3|6027|6024|6024.2|6021.2|0
1681853400000|2023-04-18 21:30:00|6025.1|6022.1|6024.7|6021.7|6025.4|6022.4|6023.6|6020.6|0
1681853700000|2023-04-18 21:35:00|6024.8|6021.8|6024.1|6021.1|6025.4|6022.4|6023.5|6020.5|0
1681854000000|2023-04-18 21:40:00|6024|6021|6019.2|6016.2|6024|6021|6018.5|6015.5|0
1681854300000|2023-04-18 21:45:00|6019.3|6016.3|6019.1|6016.1|6019.9|6016.9|6018|6015|0
1681854600000|2023-04-18 21:50:00|6019.2|6016.2|6018.3|6015.3|6020|6017|6017.3|6014.3|0
1681854900000|2023-04-18 21:55:00|6018.2|6015.2|6022.1|6019.1|6022.1|6019.1|6017.5|6014.5|0
1681855200000|2023-04-18 22:00:00|6021.8|6018.8|6020.3|6017.3|6024.1|6021.1|6020.3|6017.3|0
1681855500000|2023-04-18 22:05:00|6020.2|6017.2|6018.1|6015.1|6020.8|6017.8|6016.7|6013.7|0
1681855800000|2023-04-18 22:10:00|6018.2|6015.2|6020.5|6017.5|6022.6|6019.6|6018.1|6015.1|0
1681856100000|2023-04-18 22:15:00|6020.9|6017.9|6018.4|6015.4|6021.1|6018.1|6018.2|6015.2|0
1681856400000|2023-04-18 22:20:00|6019.2|6016.2|6019.5|6016.5|6020.6|6017.6|6017.8|6014.8|0
1681856700000|2023-04-18 22:25:00|6019.7|6016.7|6017.8|6014.8|6020.7|6017.7|6017.6|6014.6|0
1681857000000|2023-04-18 22:30:00|6017.9|6014.9|6019.3|6016.3|6019.3|6016.3|6017.1|6014.1|0
1681857300000|2023-04-18 22:35:00|6019.4|6016.4|6019.8|6016.8|6020.7|6017.7|6018.6|6015.6|0
1681857600000|2023-04-18 22:40:00|6019.7|6016.7|6019.7|6016.7|6019.7|6016.7|6018.7|6015.7|0
1681857900000|2023-04-18 22:45:00|6019.6|6016.6|6020.8|6017.8|6021|6018|6019.5|6016.5|0
1681858200000|2023-04-18 22:50:00|6020.9|6017.9|6022.5|6019.5|6022.5|6019.5|6020.7|6017.7|0
1681858500000|2023-04-18 22:55:00|6022.4|6019.4|6023.4|6020.4|6023.6|6020.6|6021.6|6018.6|0
1681858800000|2023-04-18 23:00:00|6023.7|6020.7|6023.4|6020.4|6024.6|6021.6|6023.2|6020.2|0
1681859100000|2023-04-18 23:05:00|6023.3|6020.3|6022.3|6019.3|6023.3|6020.3|6021.7|6018.7|0
1681859400000|2023-04-18 23:10:00|6022.5|6019.5|6021.9|6018.9|6022.9|6019.9|6021.7|6018.7|0
1681859700000|2023-04-18 23:15:00|6021.8|6018.8|6021.4|6018.4|6022.9|6019.9|6020.7|6017.7|0
1681860000000|2023-04-18 23:20:00|6021.3|6018.3|6022.1|6019.1|6022.2|6019.2|6021.2|6018.2|0
1681860300000|2023-04-18 23:25:00|6022.2|6019.2|6021.8|6018.8|6022.3|6019.3|6021.1|6018.1|0
1681860600000|2023-04-18 23:30:00|6022|6019|6022.1|6019.1|6022.9|6019.9|6021.8|6018.8|0
1681860900000|2023-04-18 23:35:00|6022.2|6019.2|6022.5|6019.5|6022.6|6019.6|6021.6|6018.6|0
1681861200000|2023-04-18 23:40:00|6022.6|6019.6|6023.3|6020.3|6023.3|6020.3|6022.5|6019.5|0
1681861500000|2023-04-18 23:45:00|6023.2|6020.2|6024|6021|6025.5|6022.5|6023.2|6020.2|0
1681861800000|2023-04-18 23:50:00|6024.1|6021.1|6024.8|6021.8|6025.7|6022.7|6024.1|6021.1|0
1681862100000|2023-04-18 23:55:00|6024.9|6021.9|6026.2|6021.2|6026.4|6022.7|6023.8|6020.8|0
1681862400000|2023-04-19 00:00:00|6025.9|6020.9|6025.9|6020.9|6028.5|6023.5|6025.4|6020.4|0
1681862700000|2023-04-19 00:05:00|6025.8|6020.8|6027.6|6022.6|6028.3|6023.3|6025.3|6020.3|0
1681863000000|2023-04-19 00:10:00|6027.7|6022.7|6029.5|6024.5|6030.5|6025.5|6027.5|6022.5|0
1681863300000|2023-04-19 00:15:00|6029.6|6024.6|6028.3|6023.3|6030.5|6025.5|6028.1|6023.1|0
1681863600000|2023-04-19 00:20:00|6028.2|6023.2|6028.8|6023.8|6029|6024|6027.1|6022.1|0
1681863900000|2023-04-19 00:25:00|6028.9|6023.9|6028.1|6023.1|6028.9|6023.9|6027.4|6022.4|0
1681864200000|2023-04-19 00:30:00|6028|6023|6028.9|6023.9|6029.2|6024.2|6028|6023|0
1681864500000|2023-04-19 00:35:00|6028.8|6023.8|6026.7|6021.7|6028.9|6023.9|6026.3|6021.3|0
1681864800000|2023-04-19 00:40:00|6026.9|6021.9|6027.8|6022.8|6027.9|6022.9|6026.3|6021.3|0
1681865100000|2023-04-19 00:45:00|6027.7|6022.7|6027.9|6022.9|6029|6024|6027.4|6022.4|0
1681865400000|2023-04-19 00:50:00|6027.8|6022.8|6027.9|6022.9|6029.2|6024.2|6027.6|6022.6|0
1681865700000|2023-04-19 00:55:00|6027.6|6022.6|6028.2|6023.2|6028.7|6023.7|6027.1|6022.1|0
1681866000000|2023-04-19 01:00:00|6028.1|6023.1|6027.8|6022.8|6028.5|6023.5|6026.8|6021.8|0
1681866300000|2023-04-19 01:05:00|6027.9|6022.9|6029|6024|6029.6|6024.6|6027.9|6022.9|0
1681866600000|2023-04-19 01:10:00|6028.8|6023.8|6028.9|6023.9|6029.7|6024.7|6028.2|6023.2|0
1681866900000|2023-04-19 01:15:00|6029|6024|6030.6|6025.6|6031.6|6026.6|6028.8|6023.8|0
1681867200000|2023-04-19 01:20:00|6030.5|6025.5|6027.1|6022.1|6031|6026|6026.3|6021.3|0
1681867500000|2023-04-19 01:25:00|6027|6022|6025.9|6020.9|6027.2|6022.2|6025.9|6020.9|0
1681867800000|2023-04-19 01:30:00|6026.2|6021.2|6024.7|6019.7|6026.3|6021.3|6024.4|6019.4|0
1681868100000|2023-04-19 01:35:00|6024.5|6019.5|6024.2|6019.2|6025.4|6020.4|6022.9|6017.9|0
1681868400000|2023-04-19 01:40:00|6024.3|6019.3|6024.6|6019.6|6025.3|6020.3|6023.2|6018.2|0
1681868700000|2023-04-19 01:45:00|6024.7|6019.7|6024.1|6019.1|6025.1|6020.1|6022.9|6017.9|0
1681869000000|2023-04-19 01:50:00|6024|6019|6023.8|6018.8|6024.7|6019.7|6022.8|6017.8|0
1681869300000|2023-04-19 01:55:00|6023.9|6018.9|6023.6|6018.6|6024.5|6019.5|6022.6|6017.6|0
1681869600000|2023-04-19 02:00:00|6023.5|6018.5|6021.1|6016.1|6023.8|6018.8|6020.9|6015.9|0
1681869900000|2023-04-19 02:05:00|6021|6016|6021.6|6016.6|6022.6|6017.6|6020.7|6015.7|0
1681870200000|2023-04-19 02:10:00|6021.5|6016.5|6021.6|6016.6|6021.8|6016.8|6020.3|6015.3|0
1681870500000|2023-04-19 02:15:00|6021.7|6016.7|6021.4|6016.4|6022.2|6017.2|6021|6016|0
1681870800000|2023-04-19 02:20:00|6021.3|6016.3|6022.5|6017.5|6023.3|6018.3|6021.2|6016.2|0
1681871100000|2023-04-19 02:25:00|6022.6|6017.6|6024|6019|6024.2|6019.2|6022.4|6017.4|0
1681871400000|2023-04-19 02:30:00|6024.2|6019.2|6024|6019|6024.3|6019.3|6023.7|6018.7|0
1681871700000|2023-04-19 02:35:00|6024.7|6019.7|6024.7|6019.7|6025.1|6020.1|6023.8|6018.8|0
1681872000000|2023-04-19 02:40:00|6024.6|6019.6|6024.1|6019.1|6024.9|6019.9|6024|6019|0
1681872300000|2023-04-19 02:45:00|6024.2|6019.2|6025.5|6020.5|6025.5|6020.5|6024.1|6019.1|0
1681872600000|2023-04-19 02:50:00|6025.4|6020.4|6024.3|6019.3|6025.7|6020.7|6024.2|6019.2|0
1681872900000|2023-04-19 02:55:00|6024.6|6019.6|6024|6019|6024.9|6019.9|6023.7|6018.7|0
1681873200000|2023-04-19 03:00:00|6024.1|6019.1|6024|6019|6024.8|6019.8|6023.1|6018.1|0
1681873500000|2023-04-19 03:05:00|6023.9|6018.9|6023.5|6018.5|6023.9|6018.9|6022.6|6017.6|0
1681873800000|2023-04-19 03:10:00|6023.6|6018.6|6023.1|6018.1|6023.7|6018.7|6022.9|6017.9|0
1681874100000|2023-04-19 03:15:00|6023|6018|6023.3|6018.3|6023.4|6018.4|6021.9|6016.9|0
1681874400000|2023-04-19 03:20:00|6023.2|6018.2|6022.9|6017.9|6023.3|6018.3|6022|6017|0
1681874700000|2023-04-19 03:25:00|6023|6018|6024|6019|6024.2|6019.2|6022.7|6017.7|0
1681875000000|2023-04-19 03:30:00|6023.9|6018.9|6024.4|6019.4|6024.6|6019.6|6023.4|6018.4|0
1681875300000|2023-04-19 03:35:00|6024.5|6019.5|6023.8|6018.8|6025.2|6020.2|6023.7|6018.7|0
1681875600000|2023-04-19 03:40:00|6023.7|6018.7|6024.1|6019.1|6024.4|6019.4|6023.5|6018.5|0
1681875900000|2023-04-19 03:45:00|6023.9|6018.9|6023.3|6018.3|6024.6|6019.6|6023.3|6018.3|0
1681876200000|2023-04-19 03:50:00|6023.4|6018.4|6022.8|6017.8|6023.6|6018.6|6022.4|6017.4|0
1681876500000|2023-04-19 03:55:00|6022.7|6017.7|6024.2|6019.2|6024.3|6019.3|6022.7|6017.7|0
1681876800000|2023-04-19 04:00:00|6024.3|6019.3|6023.3|6018.3|6024.4|6019.4|6023|6018|0
1681877100000|2023-04-19 04:05:00|6023.2|6018.2|6022.2|6017.2|6023.4|6018.4|6022.2|6017.2|0
1681877400000|2023-04-19 04:10:00|6022.3|6017.3|6022.3|6017.3|6023.2|6018.2|6022.3|6017.3|0
1681877700000|2023-04-19 04:15:00|6022.2|6017.2|6021.9|6016.9|6022.7|6017.7|6021.6|6016.6|0
1681878000000|2023-04-19 04:20:00|6022|6017|6022.9|6017.9|6023.1|6018.1|6022|6017|0
1681878300000|2023-04-19 04:25:00|6023|6018|6023.1|6018.1|6023.4|6018.4|6022.7|6017.7|0
1681878600000|2023-04-19 04:30:00|6023.2|6018.2|6022.3|6017.3|6023.7|6018.7|6022.1|6017.1|0
1681878900000|2023-04-19 04:35:00|6022.4|6017.4|6021.9|6016.9|6022.7|6017.7|6021.3|6016.3|0
1681879200000|2023-04-19 04:40:00|6022|6017|6022|6017|6022.2|6017.2|6021.5|6016.5|0
1681879500000|2023-04-19 04:45:00|6021.9|6016.9|6021.9|6016.9|6022|6017|6021.2|6016.2|0
1681879800000|2023-04-19 04:50:00|6021.7|6016.7|6022.3|6017.3|6022.7|6017.7|6021.5|6016.5|0
1681880100000|2023-04-19 04:55:00|6022.4|6017.4|6021.3|6016.3|6022.4|6017.4|6021|6016|0
1681880400000|2023-04-19 05:00:00|6021.4|6016.4|6020.2|6015.2|6022.4|6017.4|6020.1|6015.1|0
1681880700000|2023-04-19 05:05:00|6020.1|6015.1|6018.9|6013.9|6020.4|6015.4|6018.4|6013.4|0
1681881000000|2023-04-19 05:10:00|6019|6014|6020.8|6015.8|6021.5|6016.5|6018.9|6013.9|0
1681881300000|2023-04-19 05:15:00|6020.9|6015.9|6021.2|6016.2|6021.9|6016.9|6020.7|6015.7|0
1681881600000|2023-04-19 05:20:00|6021.3|6016.3|6021.3|6016.3|6021.9|6016.9|6021.1|6016.1|0
1681881900000|2023-04-19 05:25:00|6021.5|6016.5|6019.7|6014.7|6021.9|6016.9|6019.6|6014.6|0
1681882200000|2023-04-19 05:30:00|6019.8|6014.8|6020.2|6015.2|6020.6|6015.6|6018.8|6013.8|0
1681882500000|2023-04-19 05:35:00|6020.3|6015.3|6018.6|6013.6|6020.3|6015.3|6018.5|6013.5|0
1681882800000|2023-04-19 05:40:00|6018.7|6013.7|6018.7|6013.7|6019|6014|6017.4|6012.4|0
1681883100000|2023-04-19 05:45:00|6018.6|6013.6|6018.8|6013.8|6019.4|6014.4|6018|6013|0
1681883400000|2023-04-19 05:50:00|6018.7|6013.7|6019.1|6014.1|6019.4|6014.4|6018.5|6013.5|0
1681883700000|2023-04-19 05:55:00|6019.2|6014.2|6017.7|6012.7|6019.4|6014.4|6017.3|6012.3|0
1681884000000|2023-04-19 06:00:00|6017.9|6012.9|6016.7|6011.7|6018.3|6013.3|6015.9|6010.9|0
1681884300000|2023-04-19 06:05:00|6016.5|6011.5|6011.2|6006.2|6016.5|6011.5|6010|6005|0
1681884600000|2023-04-19 06:10:00|6011.3|6006.3|6007.6|6002.6|6013.4|6008.4|6007.3|6002.3|0
1681884900000|2023-04-19 06:15:00|6007.7|6002.7|6004.2|5999.2|6008.8|6003.8|6002.8|5997.8|0
1681885200000|2023-04-19 06:20:00|6004.4|5999.4|6000.9|5995.9|6005.1|6000.1|6000.8|5995.8|0
1681885500000|2023-04-19 06:25:00|6000.8|5995.8|6001.1|5996.1|6002.6|5997.6|5997.1|5992.1|0
1681885800000|2023-04-19 06:30:00|6001|5996|6004|5999|6004|5999|6000.5|5995.5|0
1681886100000|2023-04-19 06:35:00|6004.3|5999.3|6004.2|5999.2|6005|6000|6002.7|5997.7|0
1681886400000|2023-04-19 06:40:00|6004.1|5999.1|6003.7|5998.7|6005.4|6000.4|6003.3|5998.3|0
1681886700000|2023-04-19 06:45:00|6004|5999|6004.8|5999.8|6005|6000|6002.7|5997.7|0
1681887000000|2023-04-19 06:50:00|6004.9|5999.9|6004.2|5999.2|6006.2|6001.2|6004.2|5999.2|0
1681887300000|2023-04-19 06:55:00|6004.1|5999.1|6003.4|5998.4|6005.5|6000.5|6003.4|5998.4|0
1681887600000|2023-04-19 07:00:00|6003.5|5998.5|6004|5999|6005.9|6000.9|6001.2|5996.2|0
1681887900000|2023-04-19 07:05:00|6003.9|5998.9|6004.5|5999.5|6007.6|6002.6|6002.4|5997.4|0
1681888200000|2023-04-19 07:10:00|6004.6|5999.6|6003.4|5998.4|6005|6000|6002|5997|0
1681888500000|2023-04-19 07:15:00|6003.5|5998.5|6006|6001|6008.7|6003.7|6003.5|5998.5|0
1681888800000|2023-04-19 07:20:00|6006.2|6001.2|6007.4|6002.4|6010.3|6005.3|6006.2|6001.2|0
1681889100000|2023-04-19 07:25:00|6007.5|6002.5|6005.5|6000.5|6007.9|6002.9|6004.7|5999.7|0
1681889400000|2023-04-19 07:30:00|6005.6|6000.6|6003.7|5998.7|6006.6|6001.6|6003.3|5998.3|0
1681889700000|2023-04-19 07:35:00|6003.9|5998.9|6000.1|5995.1|6004|5999|5999.3|5994.3|0
1681890000000|2023-04-19 07:40:00|5999.9|5994.9|5997|5992|5999.9|5994.9|5995.2|5990.2|0
1681890300000|2023-04-19 07:45:00|5997.1|5992.1|5998.9|5993.9|5999.5|5994.5|5995.8|5990.8|0
1681890600000|2023-04-19 07:50:00|5999.1|5994.1|6002.4|5997.4|6002.5|5997.5|5998|5993|0
1681890900000|2023-04-19 07:55:00|6002.1|5997.1|6002.9|5997.9|6004.9|5999.9|6002.1|5997.1|0
1681891200000|2023-04-19 08:00:00|6003|5998|5995.3|5992.3|6003.6|5998.6|5993.2|5990.2|0
1681891500000|2023-04-19 08:05:00|5995.4|5992.4|5993.8|5990.8|5999.2|5996.2|5991.3|5988.3|0
1681891800000|2023-04-19 08:10:00|5994|5991|5984.3|5981.3|5994.5|5991.5|5984|5981|0
1681892100000|2023-04-19 08:15:00|5983.7|5980.7|5986.1|5983.1|5987.8|5984.8|5983.2|5980.2|0
1681892400000|2023-04-19 08:20:00|5985.4|5982.4|5985.9|5982.9|5988.4|5985.4|5984.7|5981.7|0
1681892700000|2023-04-19 08:25:00|5986|5983|5988.4|5985.4|5988.4|5985.4|5985.1|5982.1|0
1681893000000|2023-04-19 08:30:00|5987.5|5984.5|5986.7|5983.7|5988.3|5985.3|5986|5983|0
1681893300000|2023-04-19 08:35:00|5986.8|5983.8|5985.8|5982.8|5991.8|5988.8|5983.2|5980.2|0
1681893600000|2023-04-19 08:40:00|5986|5983|5989.2|5986.2|5989.8|5986.8|5984.7|5981.7|0
1681893900000|2023-04-19 08:45:00|5988.1|5985.1|5987.5|5984.5|5988.4|5985.4|5986.6|5983.6|0
1681894200000|2023-04-19 08:50:00|5988.5|5985.5|5987.3|5984.3|5988.7|5985.7|5987.3|5984.3|0
1681894500000|2023-04-19 08:55:00|5987.2|5984.2|5984.4|5981.4|5987.5|5984.5|5983.6|5980.6|0
1681894800000|2023-04-19 09:00:00|5984.5|5981.5|5981.1|5978.1|5985.5|5982.5|5980.5|5977.5|0
1681895100000|2023-04-19 09:05:00|5981.3|5978.3|5969.7|5966.7|5981.3|5978.3|5969.6|5966.6|0
1681895400000|2023-04-19 09:10:00|5969.8|5966.8|5968.2|5965.2|5971.9|5968.9|5967.8|5964.8|0
1681895700000|2023-04-19 09:15:00|5968.3|5965.3|5968.2|5965.2|5969.2|5966.2|5967.6|5964.6|0
1681896000000|2023-04-19 09:20:00|5968.4|5965.4|5968.6|5965.6|5969.2|5966.2|5967.6|5964.6|0
1681896300000|2023-04-19 09:25:00|5968.7|5965.7|5966.8|5963.8|5969.3|5966.3|5966.1|5963.1|0
1681896600000|2023-04-19 09:30:00|5966.7|5963.7|5963.2|5960.2|5966.7|5963.7|5962.9|5959.9|0
1681896900000|2023-04-19 09:35:00|5963.3|5960.3|5963|5960|5964.4|5961.4|5962.5|5959.5|0
1681897200000|2023-04-19 09:40:00|5962.9|5959.9|5961.3|5958.3|5963.3|5960.3|5961|5958|0
1681897500000|2023-04-19 09:45:00|5961.4|5958.4|5955.9|5952.9|5961.4|5958.4|5955.7|5952.7|0
1681897800000|2023-04-19 09:50:00|5956|5953|5953.6|5950.6|5958.1|5955.1|5953.6|5950.6|0
1681898100000|2023-04-19 09:55:00|5953.5|5950.5|5955.8|5952.8|5956|5953|5953.1|5950.1|0
1681898400000|2023-04-19 10:00:00|5955.7|5952.7|5961.6|5958.6|5961.8|5958.8|5955.6|5952.6|0
1681898700000|2023-04-19 10:05:00|5961.5|5958.5|5963.6|5960.6|5963.9|5960.9|5960.1|5957.1|0
1681899000000|2023-04-19 10:10:00|5963.5|5960.5|5964|5961|5964|5961|5962|5959|0
1681899300000|2023-04-19 10:15:00|5963.9|5960.9|5964|5961|5964.3|5961.3|5963.1|5960.1|0
1681899600000|2023-04-19 10:20:00|5963.8|5960.8|5963.2|5960.2|5963.8|5960.8|5961|5958|0
1681899900000|2023-04-19 10:25:00|5963.1|5960.1|5963.1|5960.1|5964.2|5961.2|5962.6|5959.6|0
1681900200000|2023-04-19 10:30:00|5963.9|5960.9|5965.3|5962.3|5966.3|5963.3|5962.9|5959.9|0
1681900500000|2023-04-19 10:35:00|5965.4|5962.4|5961.3|5958.3|5965.9|5962.9|5959.1|5956.1|0
1681900800000|2023-04-19 10:40:00|5961.5|5958.5|5961.3|5958.3|5961.9|5958.9|5959.8|5956.8|0
1681901100000|2023-04-19 10:45:00|5961.2|5958.2|5961.2|5958.2|5962.5|5959.5|5959.1|5956.1|0
1681901400000|2023-04-19 10:50:00|5961.4|5958.4|5960.1|5957.1|5961.5|5958.5|5959.8|5956.8|0
1681901700000|2023-04-19 10:55:00|5960.2|5957.2|5963.2|5960.2|5964.8|5961.8|5960.1|5957.1|0
1681902000000|2023-04-19 11:00:00|5969.4|5966.4|5957.8|5954.8|5973.6|5970.6|5957.4|5954.4|0
1681902300000|2023-04-19 11:05:00|5957.5|5954.5|5963.8|5960.8|5964.5|5961.5|5956.4|5953.4|0
1681902600000|2023-04-19 11:10:00|5964.2|5961.2|5965.6|5962.6|5966.5|5963.5|5962.9|5959.9|0
1681902900000|2023-04-19 11:15:00|5965.5|5962.5|5963.1|5960.1|5965.6|5962.6|5962.1|5959.1|0
1681903200000|2023-04-19 11:20:00|5962.9|5959.9|5961.5|5958.5|5962.9|5959.9|5960.6|5957.6|0
1681903500000|2023-04-19 11:25:00|5961.7|5958.7|5967.6|5964.6|5967.6|5964.6|5959.8|5956.8|0
1681903800000|2023-04-19 11:30:00|5967.7|5964.7|5971.2|5968.2|5972.7|5969.7|5965.1|5962.1|0
1681904100000|2023-04-19 11:35:00|5971|5968|5970.9|5967.9|5971.5|5968.5|5968.8|5965.8|0
1681904400000|2023-04-19 11:40:00|5971|5968|5973|5970|5973.6|5970.6|5969.9|5966.9|0
1681904700000|2023-04-19 11:45:00|5972.9|5969.9|5967.8|5964.8|5973.3|5970.3|5967.3|5964.3|0
1681905000000|2023-04-19 11:50:00|5968.1|5965.1|5969.2|5966.2|5969.2|5966.2|5967.9|5964.9|0
1681905300000|2023-04-19 11:55:00|5969|5966|5967.6|5964.6|5970.4|5967.4|5967.6|5964.6|0
1681905600000|2023-04-19 12:00:00|5968.1|5965.1|5961.3|5958.3|5968.6|5965.6|5960.4|5957.4|0
1681905900000|2023-04-19 12:05:00|5961.4|5958.4|5961.1|5958.1|5961.8|5958.8|5960.3|5957.3|0
1681906200000|2023-04-19 12:10:00|5961.2|5958.2|5959.5|5956.5|5961.7|5958.7|5958.7|5955.7|0
1681906500000|2023-04-19 12:15:00|5959.6|5956.6|5954.8|5951.8|5960.9|5957.9|5954.4|5951.4|0
1681906800000|2023-04-19 12:20:00|5954.9|5951.9|5957.2|5954.2|5957.5|5954.5|5953.8|5950.8|0
1681907100000|2023-04-19 12:25:00|5957|5954|5954.8|5951.8|5957.8|5954.8|5952.1|5949.1|0
1681907400000|2023-04-19 12:30:00|5954.9|5951.9|5950|5947|5954.9|5951.9|5949.5|5946.5|0
1681907700000|2023-04-19 12:35:00|5949.9|5946.9|5951.6|5948.6|5952.7|5949.7|5948.8|5945.8|0
1681908000000|2023-04-19 12:40:00|5951.5|5948.5|5945.4|5942.4|5951.9|5948.9|5944.7|5941.7|0
1681908300000|2023-04-19 12:45:00|5945.5|5942.5|5948.8|5945.8|5949.4|5946.4|5945.1|5942.1|0
1681908600000|2023-04-19 12:50:00|5948.6|5945.6|5947.8|5944.8|5948.9|5945.9|5946|5943|0
1681908900000|2023-04-19 12:55:00|5947.7|5944.7|5948|5945|5948.9|5945.9|5946.3|5943.3|0
1681909200000|2023-04-19 13:00:00|5947.8|5944.8|5950.9|5947.9|5952.2|5949.2|5947.7|5944.7|0
1681909500000|2023-04-19 13:05:00|5950.2|5947.2|5947.8|5944.8|5950.3|5947.3|5945.4|5942.4|0
1681909800000|2023-04-19 13:10:00|5948.8|5945.8|5947.1|5944.1|5949|5946|5945.8|5942.8|0
1681910100000|2023-04-19 13:15:00|5946.6|5943.6|5947.8|5944.8|5948.9|5945.9|5945.9|5942.9|0
1681910400000|2023-04-19 13:20:00|5947.7|5944.7|5945.2|5942.2|5947.7|5944.7|5943.4|5940.4|0
1681910700000|2023-04-19 13:25:00|5944.6|5941.6|5947.7|5944.7|5947.7|5944.7|5942.1|5939.1|0
1681911000000|2023-04-19 13:30:00|5942.5|5939.5|5968.7|5966.9|5969.8|5968|5936.7|5934.9|0
1681911300000|2023-04-19 13:35:00|5967.2|5965.4|5961.9|5960.1|5978|5976.2|5961.1|5959.3|0
1681911600000|2023-04-19 13:40:00|5962|5960.2|5966.8|5965|5969.6|5967.8|5954.5|5952.7|0
1681911900000|2023-04-19 13:45:00|5965.3|5963.5|5966.7|5964.9|5980.9|5979.1|5961.2|5959.4|0
1681912200000|2023-04-19 13:50:00|5968.1|5966.3|5955.8|5954|5973.2|5971.4|5953.1|5951.3|0
1681912500000|2023-04-19 13:55:00|5956|5954.2|5953|5951.2|5966.8|5965|5952.4|5950.6|0
1681912800000|2023-04-19 14:00:00|5953.3|5951.5|5975.8|5974|5978.9|5977.1|5951.1|5949.3|0
1681913100000|2023-04-19 14:05:00|5976.8|5975|5978.9|5977.1|5979.1|5977.3|5969.1|5967.3|0
1681913400000|2023-04-19 14:10:00|5979.3|5977.5|5974|5972.2|5985.2|5983.4|5967.8|5966|0
1681913700000|2023-04-19 14:15:00|5974.1|5972.3|5969.7|5967.9|5976.9|5975.1|5963.8|5962|0
1681914000000|2023-04-19 14:20:00|5968.8|5967|5957.8|5956|5974|5972.2|5956|5954.2|0
1681914300000|2023-04-19 14:25:00|5958.7|5956.9|5970.1|5968.3|5971.3|5969.5|5957.8|5956|0
1681914600000|2023-04-19 14:30:00|5970.5|5968.7|5973.8|5972|5977.5|5975.7|5967|5965.2|0
1681914900000|2023-04-19 14:35:00|5973.6|5971.8|5981.5|5979.7|5981.9|5980.1|5967.8|5966|0
1681915200000|2023-04-19 14:40:00|5981.6|5979.8|5986.7|5984.9|5987|5985.2|5975.5|5973.7|0
1681915500000|2023-04-19 14:45:00|5986.8|5985|5975.7|5973.9|5988|5986.2|5974.6|5972.8|0
1681915800000|2023-04-19 14:50:00|5975.8|5974|5973.7|5971.9|5982.4|5980.6|5970.1|5968.3|0
1681916100000|2023-04-19 14:55:00|5973.6|5971.8|5981.6|5979.8|5984.5|5982.7|5973.6|5971.8|0
1681916400000|2023-04-19 15:00:00|5981.8|5980|5991.2|5989.4|5999.8|5998|5981.8|5980|0
1681916700000|2023-04-19 15:05:00|5991.8|5990|5991.1|5989.3|5997.4|5995.6|5988.9|5987.1|0
1681917000000|2023-04-19 15:10:00|5989.9|5988.1|6000|5998.2|6001.3|5999.5|5989.1|5987.3|0
1681917300000|2023-04-19 15:15:00|6000.1|5998.3|5995.7|5993.9|6002.6|6000.8|5994|5992.2|0
1681917600000|2023-04-19 15:20:00|5995.5|5993.7|5991.7|5989.9|5997.5|5995.7|5986.1|5984.3|0
1681917900000|2023-04-19 15:25:00|5991.8|5990|5989|5987.2|5991.8|5990|5983.3|5981.5|0
1681918200000|2023-04-19 15:30:00|5988.7|5986.9|5982.1|5980.3|5991.1|5989.3|5981|5979.2|0
1681918500000|2023-04-19 15:35:00|5982|5980.2|5992.8|5991|5995.3|5993.5|5979.6|5977.8|0
1681918800000|2023-04-19 15:40:00|5993.2|5991.4|5996.9|5995.1|6000.9|5999.1|5991.8|5990|0
1681919100000|2023-04-19 15:45:00|5996.4|5994.6|5998.4|5996.6|5999.2|5997.4|5993.5|5991.7|0
1681919400000|2023-04-19 15:50:00|5998.3|5996.5|6003.8|6002|6005.9|6004.1|5995.1|5993.3|0
1681919700000|2023-04-19 15:55:00|6003.9|6002.1|6006.6|6004.8|6010.8|6009|6003.5|6001.7|0
1681920000000|2023-04-19 16:00:00|6007.1|6005.3|5999.9|5998.1|6010.7|6008.9|5998.4|5996.6|0
1681920300000|2023-04-19 16:05:00|5999.4|5997.6|6005.2|6003.4|6008.8|6007|5997.5|5995.7|0
1681920600000|2023-04-19 16:10:00|6005.4|6003.6|6012.3|6010.5|6012.3|6010.5|6005.4|6003.6|0
1681920900000|2023-04-19 16:15:00|6012.4|6010.6|6010.8|6009|6018.2|6016.4|6010.8|6009|0
1681921200000|2023-04-19 16:20:00|6010.7|6008.9|6008.2|6006.4|6011.8|6010|6006.8|6005|0
1681921500000|2023-04-19 16:25:00|6008.3|6006.5|6012.7|6010.9|6015.3|6013.5|6008.3|6006.5|0
1681921800000|2023-04-19 16:30:00|6013.3|6011.5|6016.3|6014.5|6019.3|6017.5|6011.8|6010|0
1681922100000|2023-04-19 16:35:00|6015.7|6013.9|6014.9|6013.1|6019.3|6017.5|6014.9|6013.1|0
1681922400000|2023-04-19 16:40:00|6015.1|6013.3|6017.9|6016.1|6022.2|6020.4|6012.1|6010.3|0
1681922700000|2023-04-19 16:45:00|6018.2|6016.4|6014.2|6012.4|6019|6017.2|6013.1|6011.3|0
1681923000000|2023-04-19 16:50:00|6014.1|6012.3|6015.3|6013.5|6017.6|6015.8|6012.4|6010.6|0
1681923300000|2023-04-19 16:55:00|6015.2|6013.4|6011.8|6010|6016|6014.2|6011.5|6009.7|0
1681923600000|2023-04-19 17:00:00|6011.4|6009.6|6014.1|6012.3|6015.2|6013.4|6007.6|6005.8|0
1681923900000|2023-04-19 17:05:00|6013.8|6012|6019.2|6017.4|6024.2|6022.4|6013.8|6012|0
1681924200000|2023-04-19 17:10:00|6020|6018.2|6024.9|6023.1|6025.6|6023.8|6018.6|6016.8|0
1681924500000|2023-04-19 17:15:00|6024.7|6022.9|6017.1|6015.3|6024.8|6023|6014.9|6013.1|0
1681924800000|2023-04-19 17:20:00|6017.9|6016.1|6022.8|6021|6024.2|6022.4|6015.7|6013.9|0
1681925100000|2023-04-19 17:25:00|6022.6|6020.8|6028.9|6027.1|6029.5|6027.7|6020.9|6019.1|0
1681925400000|2023-04-19 17:30:00|6029.2|6027.4|6025.1|6023.3|6030.8|6029|6025.1|6023.3|0
1681925700000|2023-04-19 17:35:00|6024.9|6023.1|6022.7|6020.9|6025.6|6023.8|6019|6017.2|0
1681926000000|2023-04-19 17:40:00|6022.6|6020.8|6020|6018.2|6027.1|6025.3|6020|6018.2|0
1681926300000|2023-04-19 17:45:00|6019.9|6018.1|6015.4|6013.6|6020.1|6018.3|6013.1|6011.3|0
1681926600000|2023-04-19 17:50:00|6015.1|6013.3|6021.2|6019.4|6022.5|6020.7|6014.9|6013.1|0
1681926900000|2023-04-19 17:55:00|6021.1|6019.3|6024.6|6022.8|6025.5|6023.7|6020|6018.2|0
1681927200000|2023-04-19 18:00:00|6025.3|6023.5|6016.1|6014.3|6033.8|6032|6016.1|6014.3|0
1681927500000|2023-04-19 18:05:00|6016.2|6014.4|6019.1|6017.3|6022|6020.2|6016.2|6014.4|0
1681927800000|2023-04-19 18:10:00|6018.7|6016.9|6020.5|6018.7|6021|6019.2|6016.9|6015.1|0
1681928100000|2023-04-19 18:15:00|6020.4|6018.6|6017.7|6015.9|6022.2|6020.4|6016.5|6014.7|0
1681928400000|2023-04-19 18:20:00|6017.9|6016.1|6024.2|6022.4|6024.4|6022.6|6017.4|6015.6|0
1681928700000|2023-04-19 18:25:00|6024.4|6022.6|6022.3|6020.5|6026.5|6024.7|6020.2|6018.4|0
1681929000000|2023-04-19 18:30:00|6022.2|6020.4|6012.4|6010.6|6023.3|6021.5|6011|6009.2|0
1681929300000|2023-04-19 18:35:00|6011.7|6009.9|6018.9|6017.1|6019.5|6017.7|6010.1|6008.3|0
1681929600000|2023-04-19 18:40:00|6019.2|6017.4|6019.6|6017.8|6023.1|6021.3|6018.2|6016.4|0
1681929900000|2023-04-19 18:45:00|6019.5|6017.7|6024.6|6022.8|6025.1|6023.3|6015.6|6013.8|0
1681930200000|2023-04-19 18:50:00|6024.7|6022.9|6019.7|6017.9|6024.7|6022.9|6016.8|6015|0
1681930500000|2023-04-19 18:55:00|6019.8|6018|6022.2|6020.4|6022.7|6020.9|6017.4|6015.6|0
1681930800000|2023-04-19 19:00:00|6022.3|6020.5|6020.3|6018.5|6022.3|6020.5|6016.1|6014.3|0
1681931100000|2023-04-19 19:05:00|6020.4|6018.6|6022.6|6020.8|6022.9|6021.1|6016.8|6015|0
1681931400000|2023-04-19 19:10:00|6023.1|6021.3|6027.6|6025.8|6028.6|6026.8|6020.5|6018.7|0
1681931700000|2023-04-19 19:15:00|6027.8|6026|6023.8|6022|6029.7|6027.9|6023.3|6021.5|0
1681932000000|2023-04-19 19:20:00|6023.2|6021.4|6026.4|6024.6|6028.3|6026.5|6022.6|6020.8|0
1681932300000|2023-04-19 19:25:00|6026.3|6024.5|6020.6|6018.8|6026.3|6024.5|6020.3|6018.5|0
1681932600000|2023-04-19 19:30:00|6020.3|6018.5|6021.2|6019.4|6027.4|6025.6|6019.9|6018.1|0
1681932900000|2023-04-19 19:35:00|6021.1|6019.3|6019.4|6017.6|6021.6|6019.8|6016.7|6014.9|0
1681933200000|2023-04-19 19:40:00|6019.5|6017.7|6015.9|6014.1|6022.9|6021.1|6015.9|6014.1|0
1681933500000|2023-04-19 19:45:00|6015.4|6013.6|6012|6010.2|6017.2|6015.4|6007.1|6005.3|0
1681933800000|2023-04-19 19:50:00|6010.2|6008.4|6008.7|6006.9|6010.8|6009|6002.4|6000.6|0
1681934100000|2023-04-19 19:55:00|6008.6|6006.8|6009.1|6007.3|6012.6|6010.8|6005.1|6003.3|0
1681934400000|2023-04-19 20:00:00|6009.7|6006.7|5998.6|5995.6|6017|6014|5994.9|5991.9|0
1681934700000|2023-04-19 20:05:00|5998.3|5995.3|5999|5996|6002.7|5999.7|5989.4|5986.4|0
1681935000000|2023-04-19 20:10:00|5998.7|5995.7|5977.3|5974.3|5999.6|5996.6|5974.8|5971.8|0
1681935300000|2023-04-19 20:15:00|5977.6|5974.6|5983.9|5980.9|5985.3|5982.3|5976.8|5973.8|0
1681935600000|2023-04-19 20:20:00|5983.3|5980.3|5984.1|5981.1|5987.7|5984.7|5982.1|5979.1|0
1681935900000|2023-04-19 20:25:00|5984|5981|5980.5|5977.5|5984.2|5981.2|5979.3|5976.3|0
1681936200000|2023-04-19 20:30:00|5980.3|5977.3|5978.2|5975.2|5980.8|5977.8|5977.9|5974.9|0
1681936500000|2023-04-19 20:35:00|5978|5975|5977.4|5974.4|5979.9|5976.9|5976.8|5973.8|0
1681936800000|2023-04-19 20:40:00|5977.6|5974.6|5980.2|5977.2|5980.2|5977.2|5977.2|5974.2|0
1681937100000|2023-04-19 20:45:00|5980.1|5977.1|5980.5|5977.5|5980.8|5977.8|5978|5975|0
1681937400000|2023-04-19 20:50:00|5980.4|5977.4|5980.3|5977.3|5981.7|5978.7|5979.6|5976.6|0
1681937700000|2023-04-19 20:55:00|5980.4|5977.4|5981|5978|5982.2|5979.2|5979.3|5976.3|0
1681938000000|2023-04-19 21:00:00|5981.1|5978.1|5979.9|5976.9|5981.4|5978.4|5979.2|5976.2|0
1681938300000|2023-04-19 21:05:00|5980.2|5977.2|5979.2|5976.2|5980.7|5977.7|5978.9|5975.9|0
1681938600000|2023-04-19 21:10:00|5979.3|5976.3|5979.9|5976.9|5980.7|5977.7|5979.1|5976.1|0
1681938900000|2023-04-19 21:15:00|5980|5977|5980.9|5977.9|5981.1|5978.1|5979.8|5976.8|0
1681939200000|2023-04-19 21:20:00|5980.8|5977.8|5979.4|5976.4|5980.9|5977.9|5979.3|5976.3|0
1681939500000|2023-04-19 21:25:00|5979.3|5976.3|5979.8|5976.8|5980.5|5977.5|5978.8|5975.8|0
1681939800000|2023-04-19 21:30:00|5979.9|5976.9|5977.5|5974.5|5980.4|5977.4|5976.6|5973.6|0
1681940100000|2023-04-19 21:35:00|5977.6|5974.6|5981.6|5978.6|5982.6|5979.6|5977.1|5974.1|0
1681940400000|2023-04-19 21:40:00|5981.7|5978.7|5979.2|5976.2|5981.7|5978.7|5978.9|5975.9|0
1681940700000|2023-04-19 21:45:00|5979.3|5976.3|5978.9|5975.9|5979.9|5976.9|5976.8|5973.8|0
1681941000000|2023-04-19 21:50:00|5979.2|5976.2|5975|5972|5980.2|5977.2|5974.8|5971.8|0
1681941300000|2023-04-19 21:55:00|5974.9|5971.9|5974.2|5971.2|5975.2|5972.2|5971.7|5968.7|0
1681941600000|2023-04-19 22:00:00|5974.4|5971.4|5974.8|5971.8|5975.8|5972.8|5973.9|5970.9|0
1681941900000|2023-04-19 22:05:00|5974.7|5971.7|5977.6|5974.6|5977.6|5974.6|5974.5|5971.5|0
1681942200000|2023-04-19 22:10:00|5977.5|5974.5|5976|5973|5978|5975|5974.7|5971.7|0
1681942500000|2023-04-19 22:15:00|5975.8|5972.8|5975.2|5972.2|5976.1|5973.1|5974.7|5971.7|0
1681942800000|2023-04-19 22:20:00|5975.1|5972.1|5974.4|5971.4|5975.2|5972.2|5973.4|5970.4|0
1681943100000|2023-04-19 22:25:00|5974.3|5971.3|5974.3|5971.3|5975.3|5972.3|5974.2|5971.2|0
1681943400000|2023-04-19 22:30:00|5974.4|5971.4|5971.8|5968.8|5974.9|5971.9|5971.7|5968.7|0
1681943700000|2023-04-19 22:35:00|5971.9|5968.9|5967.7|5964.7|5972|5969|5967.7|5964.7|0
1681944000000|2023-04-19 22:40:00|5967.5|5964.5|5963|5960|5967.5|5964.5|5962.9|5959.9|0
1681944300000|2023-04-19 22:45:00|5962.9|5959.9|5961.8|5958.8|5965.4|5962.4|5961.3|5958.3|0
1681944600000|2023-04-19 22:50:00|5962|5959|5960.3|5957.3|5962|5959|5958.4|5955.4|0
1681944900000|2023-04-19 22:55:00|5960.4|5957.4|5961.1|5958.1|5963.1|5960.1|5960.2|5957.2|0
1681945200000|2023-04-19 23:00:00|5961.7|5958.7|5960.2|5957.2|5961.7|5958.7|5960.1|5957.1|0
1681945500000|2023-04-19 23:05:00|5960.8|5957.8|5961.6|5958.6|5962|5959|5960.2|5957.2|0
1681945800000|2023-04-19 23:10:00|5961.3|5958.3|5961.2|5958.2|5961.9|5958.9|5961.1|5958.1|0
1681946100000|2023-04-19 23:15:00|5961.1|5958.1|5958.1|5955.1|5961.2|5958.2|5957.4|5954.4|0
1681946400000|2023-04-19 23:20:00|5958.2|5955.2|5959.2|5956.2|5960.3|5957.3|5957.3|5954.3|0
1681946700000|2023-04-19 23:25:00|5959.3|5956.3|5958.1|5955.1|5959.6|5956.6|5957.8|5954.8|0
1681947000000|2023-04-19 23:30:00|5958|5955|5957.4|5954.4|5958.2|5955.2|5956.7|5953.7|0
1681947300000|2023-04-19 23:35:00|5957.5|5954.5|5957|5954|5957.7|5954.7|5956.7|5953.7|0
1681947600000|2023-04-19 23:40:00|5956.9|5953.9|5952.3|5949.3|5957|5954|5952.2|5949.2|0
1681947900000|2023-04-19 23:45:00|5952.2|5949.2|5953|5950|5953.4|5950.4|5951.9|5948.9|0
1681948200000|2023-04-19 23:50:00|5952.9|5949.9|5952.3|5949.3|5953.3|5950.3|5951.6|5948.6|0
1681948500000|2023-04-19 23:55:00|5952.1|5949.1|5951.8|5946.8|5953.4|5950.4|5951.1|5946.8|0
1681948800000|2023-04-20 00:00:00|5951.9|5946.9|5954.7|5949.7|5954.9|5949.9|5950.7|5945.7|0
1681949100000|2023-04-20 00:05:00|5954.6|5949.6|5955.6|5950.6|5956.1|5951.1|5954.3|5949.3|0
1681949400000|2023-04-20 00:10:00|5955.5|5950.5|5953.3|5948.3|5955.6|5950.6|5952.7|5947.7|0
1681949700000|2023-04-20 00:15:00|5953.1|5948.1|5956.3|5951.3|5956.7|5951.7|5952.4|5947.4|0
1681950000000|2023-04-20 00:20:00|5956.4|5951.4|5956.3|5951.3|5957.3|5952.3|5955.2|5950.2|0
1681950300000|2023-04-20 00:25:00|5956.2|5951.2|5958.1|5953.1|5958.4|5953.4|5955.3|5950.3|0
1681950600000|2023-04-20 00:30:00|5958|5953|5958.9|5953.9|5959.1|5954.1|5957.7|5952.7|0
1681950900000|2023-04-20 00:35:00|5959|5954|5958.2|5953.2|5959.1|5954.1|5957.9|5952.9|0
1681951200000|2023-04-20 00:40:00|5958.1|5953.1|5957.8|5952.8|5958.7|5953.7|5957.4|5952.4|0
1681951500000|2023-04-20 00:45:00|5957.7|5952.7|5956.7|5951.7|5958.6|5953.6|5956.6|5951.6|0
1681951800000|2023-04-20 00:50:00|5956.8|5951.8|5957.8|5952.8|5957.9|5952.9|5956.4|5951.4|0
1681952100000|2023-04-20 00:55:00|5958|5953|5958.7|5953.7|5958.7|5953.7|5957.3|5952.3|0
1681952400000|2023-04-20 01:00:00|5958.9|5953.9|5958.6|5953.6|5959.4|5954.4|5957.9|5952.9|0
1681952700000|2023-04-20 01:05:00|5958.7|5953.7|5956.1|5951.1|5958.9|5953.9|5955.3|5950.3|0
1681953000000|2023-04-20 01:10:00|5956.2|5951.2|5956.8|5951.8|5957.7|5952.7|5956|5951|0
1681953300000|2023-04-20 01:15:00|5956.7|5951.7|5956.4|5951.4|5958.3|5953.3|5956.4|5951.4|0
1681953600000|2023-04-20 01:20:00|5956.5|5951.5|5956.5|5951.5|5958.1|5953.1|5955.9|5950.9|0
1681953900000|2023-04-20 01:25:00|5956.6|5951.6|5957.6|5952.6|5958.3|5953.3|5956.4|5951.4|0
1681954200000|2023-04-20 01:30:00|5957.7|5952.7|5962|5957|5962.3|5957.3|5957|5952|0
1681954500000|2023-04-20 01:35:00|5962.1|5957.1|5960.9|5955.9|5962.9|5957.9|5960.3|5955.3|0
1681954800000|2023-04-20 01:40:00|5960.8|5955.8|5959.5|5954.5|5960.9|5955.9|5958.3|5953.3|0
1681955100000|2023-04-20 01:45:00|5959.4|5954.4|5959.8|5954.8|5960.1|5955.1|5958.6|5953.6|0
1681955400000|2023-04-20 01:50:00|5959.7|5954.7|5960.9|5955.9|5960.9|5955.9|5958.8|5953.8|0
1681955700000|2023-04-20 01:55:00|5960.8|5955.8|5960.1|5955.1|5961.1|5956.1|5959.1|5954.1|0
1681956000000|2023-04-20 02:00:00|5960.2|5955.2|5963.3|5958.3|5964|5959|5960.2|5955.2|0
1681956300000|2023-04-20 02:05:00|5963.4|5958.4|5962.4|5957.4|5963.7|5958.7|5962.1|5957.1|0
1681956600000|2023-04-20 02:10:00|5962.2|5957.2|5961|5956|5962.2|5957.2|5960|5955|0
1681956900000|2023-04-20 02:15:00|5960.9|5955.9|5959.4|5954.4|5961.1|5956.1|5958.2|5953.2|0
1681957200000|2023-04-20 02:20:00|5959.3|5954.3|5957|5952|5959.3|5954.3|5956.6|5951.6|0
1681957500000|2023-04-20 02:25:00|5956.8|5951.8|5957.4|5952.4|5957.6|5952.6|5956.4|5951.4|0
1681957800000|2023-04-20 02:30:00|5957.5|5952.5|5955.3|5950.3|5957.5|5952.5|5955.3|5950.3|0
1681958100000|2023-04-20 02:35:00|5955.4|5950.4|5955.5|5950.5|5955.6|5950.6|5954.6|5949.6|0
1681958400000|2023-04-20 02:40:00|5955.6|5950.6|5955.3|5950.3|5956.6|5951.6|5955|5950|0
1681958700000|2023-04-20 02:45:00|5955.2|5950.2|5955|5950|5955.5|5950.5|5954.3|5949.3|0
1681959000000|2023-04-20 02:50:00|5954.8|5949.8|5954|5949|5955.1|5950.1|5953|5948|0
1681959300000|2023-04-20 02:55:00|5954.1|5949.1|5955.5|5950.5|5956.1|5951.1|5954.1|5949.1|0
1681959600000|2023-04-20 03:00:00|5955.4|5950.4|5954.6|5949.6|5955.8|5950.8|5954.4|5949.4|0
1681959900000|2023-04-20 03:05:00|5954.5|5949.5|5952.5|5947.5|5954.5|5949.5|5951.8|5946.8|0
1681960200000|2023-04-20 03:10:00|5952.4|5947.4|5951.6|5946.6|5952.9|5947.9|5950.4|5945.4|0
1681960500000|2023-04-20 03:15:00|5951.5|5946.5|5953.7|5948.7|5953.8|5948.8|5950.9|5945.9|0
1681960800000|2023-04-20 03:20:00|5953.8|5948.8|5954|5949|5954.1|5949.1|5953.6|5948.6|0
1681961100000|2023-04-20 03:25:00|5953.9|5948.9|5954.9|5949.9|5955.2|5950.2|5953.8|5948.8|0
1681961400000|2023-04-20 03:30:00|5954.8|5949.8|5954.4|5949.4|5955.2|5950.2|5954.3|5949.3|0
1681961700000|2023-04-20 03:35:00|5954.3|5949.3|5955.5|5950.5|5955.5|5950.5|5954.1|5949.1|0
1681962000000|2023-04-20 03:40:00|5955.4|5950.4|5957.8|5952.8|5958.2|5953.2|5955.4|5950.4|0
1681962300000|2023-04-20 03:45:00|5957.9|5952.9|5957.5|5952.5|5958.3|5953.3|5957.2|5952.2|0
1681962600000|2023-04-20 03:50:00|5957.3|5952.3|5957.7|5952.7|5957.7|5952.7|5956.6|5951.6|0
1681962900000|2023-04-20 03:55:00|5957.6|5952.6|5958.4|5953.4|5958.6|5953.6|5957.4|5952.4|0
1681963200000|2023-04-20 04:00:00|5958.6|5953.6|5958.4|5953.4|5958.8|5953.8|5957.6|5952.6|0
1681963500000|2023-04-20 04:05:00|5958.3|5953.3|5957|5952|5958.3|5953.3|5957|5952|0
1681963800000|2023-04-20 04:10:00|5957.3|5952.3|5957.9|5952.9|5958.2|5953.2|5956.4|5951.4|0
1681964100000|2023-04-20 04:15:00|5958|5953|5958.4|5953.4|5958.9|5953.9|5957.7|5952.7|0
1681964400000|2023-04-20 04:20:00|5958.5|5953.5|5956.9|5951.9|5958.7|5953.7|5956.8|5951.8|0
1681964700000|2023-04-20 04:25:00|5956.8|5951.8|5956.2|5951.2|5957.5|5952.5|5956.1|5951.1|0
1681965000000|2023-04-20 04:30:00|5956.3|5951.3|5956|5951|5957.1|5952.1|5955.7|5950.7|0
1681965300000|2023-04-20 04:35:00|5956.2|5951.2|5955.6|5950.6|5956.2|5951.2|5955.4|5950.4|0
1681965600000|2023-04-20 04:40:00|5955.5|5950.5|5954.3|5949.3|5955.6|5950.6|5954.3|5949.3|0
1681965900000|2023-04-20 04:45:00|5954.2|5949.2|5955.4|5950.4|5955.4|5950.4|5953.9|5948.9|0
1681966200000|2023-04-20 04:50:00|5955.5|5950.5|5956.4|5951.4|5956.7|5951.7|5955|5950|0
1681966500000|2023-04-20 04:55:00|5956.3|5951.3|5955.3|5950.3|5956.4|5951.4|5955.3|5950.3|0
1681966800000|2023-04-20 05:00:00|5955.4|5950.4|5954.6|5949.6|5955.6|5950.6|5953.6|5948.6|0
1681967100000|2023-04-20 05:05:00|5954.7|5949.7|5953.8|5948.8|5954.9|5949.9|5953.7|5948.7|0
1681967400000|2023-04-20 05:10:00|5954|5949|5953.2|5948.2|5954.5|5949.5|5953.2|5948.2|0
1681967700000|2023-04-20 05:15:00|5953|5948|5953.4|5948.4|5954.1|5949.1|5952.8|5947.8|0
1681968000000|2023-04-20 05:20:00|5953.6|5948.6|5951.6|5946.6|5954|5949|5951.2|5946.2|0
1681968300000|2023-04-20 05:25:00|5951.5|5946.5|5947.9|5942.9|5951.7|5946.7|5947.8|5942.8|0
1681968600000|2023-04-20 05:30:00|5947.8|5942.8|5947.3|5942.3|5949.1|5944.1|5946.8|5941.8|0
1681968900000|2023-04-20 05:35:00|5947.2|5942.2|5947.5|5942.5|5948.2|5943.2|5946.8|5941.8|0
1681969200000|2023-04-20 05:40:00|5947.4|5942.4|5947.7|5942.7|5948.2|5943.2|5946.2|5941.2|0
1681969500000|2023-04-20 05:45:00|5947.8|5942.8|5947.3|5942.3|5948.1|5943.1|5947.2|5942.2|0
1681969800000|2023-04-20 05:50:00|5947.4|5942.4|5949.1|5944.1|5949.8|5944.8|5947.3|5942.3|0
1681970100000|2023-04-20 05:55:00|5949.4|5944.4|5948.1|5943.1|5950.3|5945.3|5947.8|5942.8|0
1681970400000|2023-04-20 06:00:00|5948.2|5943.2|5943.4|5938.4|5949.1|5944.1|5943|5938|0
1681970700000|2023-04-20 06:05:00|5943.3|5938.3|5949.5|5944.5|5949.7|5944.7|5943.2|5938.2|0
1681971000000|2023-04-20 06:10:00|5949.4|5944.4|5953.7|5948.7|5953.7|5948.7|5949.4|5944.4|0
1681971300000|2023-04-20 06:15:00|5953.9|5948.9|5956.7|5951.7|5957.8|5952.8|5953.9|5948.9|0
1681971600000|2023-04-20 06:20:00|5956.8|5951.8|5955.2|5950.2|5956.8|5951.8|5954.7|5949.7|0
1681971900000|2023-04-20 06:25:00|5955.1|5950.1|5954.6|5949.6|5955.9|5950.9|5953.9|5948.9|0
1681972200000|2023-04-20 06:30:00|5954.5|5949.5|5952.4|5947.4|5955.7|5950.7|5952.1|5947.1|0
1681972500000|2023-04-20 06:35:00|5952.3|5947.3|5951.1|5946.1|5952.6|5947.6|5950.9|5945.9|0
1681972800000|2023-04-20 06:40:00|5951|5946|5954.6|5949.6|5954.6|5949.6|5951|5946|0
1681973100000|2023-04-20 06:45:00|5954.7|5949.7|5953.4|5948.4|5956.3|5951.3|5952.7|5947.7|0
1681973400000|2023-04-20 06:50:00|5953.5|5948.5|5955.3|5950.3|5955.4|5950.4|5953.5|5948.5|0
1681973700000|2023-04-20 06:55:00|5955.4|5950.4|5955.1|5950.1|5956.7|5951.7|5954.9|5949.9|0
1681974000000|2023-04-20 07:00:00|5955.5|5950.5|5950.4|5945.4|5955.6|5950.6|5949.8|5944.8|0
1681974300000|2023-04-20 07:05:00|5950.5|5945.5|5952.9|5947.9|5952.9|5947.9|5949.1|5944.1|0
1681974600000|2023-04-20 07:10:00|5953.1|5948.1|5945.6|5940.6|5953.4|5948.4|5945.6|5940.6|0
1681974900000|2023-04-20 07:15:00|5945.7|5940.7|5945|5940|5946.1|5941.1|5942.7|5937.7|0
1681975200000|2023-04-20 07:20:00|5945.3|5940.3|5946.1|5941.1|5948.6|5943.6|5943.9|5938.9|0
1681975500000|2023-04-20 07:25:00|5946|5941|5942.1|5937.1|5947.3|5942.3|5940.7|5935.7|0
1681975800000|2023-04-20 07:30:00|5942|5937|5935.3|5930.3|5942.4|5937.4|5934.3|5929.3|0
1681976100000|2023-04-20 07:35:00|5935.2|5930.2|5930.7|5925.7|5935.2|5930.2|5928.6|5923.6|0
1681976400000|2023-04-20 07:40:00|5930.6|5925.6|5925.4|5920.4|5931.3|5926.3|5923.1|5918.1|0
1681976700000|2023-04-20 07:45:00|5925.3|5920.3|5927.7|5922.7|5929.1|5924.1|5923.8|5918.8|0
1681977000000|2023-04-20 07:50:00|5927.4|5922.4|5929.2|5924.2|5929.3|5924.3|5925.1|5920.1|0
1681977300000|2023-04-20 07:55:00|5929.1|5924.1|5927|5922|5929.2|5924.2|5925.4|5920.4|0
1681977600000|2023-04-20 08:00:00|5927.2|5922.2|5941.6|5938.6|5951.9|5948.9|5926.3|5921.3|0
1681977900000|2023-04-20 08:05:00|5941.7|5938.7|5940|5937|5943.5|5940.5|5938.6|5935.6|0
1681978200000|2023-04-20 08:10:00|5940.1|5937.1|5940.3|5937.3|5942.1|5939.1|5937.7|5934.7|0
1681978500000|2023-04-20 08:15:00|5940.4|5937.4|5933|5930|5941.4|5938.4|5932.9|5929.9|0
1681978800000|2023-04-20 08:20:00|5932.4|5929.4|5930.3|5927.3|5934.1|5931.1|5928.2|5925.2|0
1681979100000|2023-04-20 08:25:00|5930.1|5927.1|5930.7|5927.7|5933.5|5930.5|5929.5|5926.5|0
1681979400000|2023-04-20 08:30:00|5930.2|5927.2|5929.7|5926.7|5933.2|5930.2|5927.3|5924.3|0
1681979700000|2023-04-20 08:35:00|5929.6|5926.6|5921.7|5918.7|5930.5|5927.5|5921.7|5918.7|0
1681980000000|2023-04-20 08:40:00|5921.8|5918.8|5919.1|5916.1|5922.9|5919.9|5919.1|5916.1|0
1681980300000|2023-04-20 08:45:00|5919.3|5916.3|5919.1|5916.1|5919.3|5916.3|5915.8|5912.8|0
1681980600000|2023-04-20 08:50:00|5917.8|5914.8|5918.2|5915.2|5919.5|5916.5|5917.7|5914.7|0
1681980900000|2023-04-20 08:55:00|5918.3|5915.3|5918|5915|5920.2|5917.2|5917.1|5914.1|0
1681981200000|2023-04-20 09:00:00|5916.1|5913.1|5917.6|5914.6|5917.7|5914.7|5914.9|5911.9|0
1681981500000|2023-04-20 09:05:00|5917.7|5914.7|5917|5914|5919.5|5916.5|5914.6|5911.6|0
1681981800000|2023-04-20 09:10:00|5917.1|5914.1|5918.6|5915.6|5919.8|5916.8|5916.9|5913.9|0
1681982100000|2023-04-20 09:15:00|5918.7|5915.7|5919.8|5916.8|5919.8|5916.8|5917.7|5914.7|0
1681982400000|2023-04-20 09:20:00|5919.4|5916.4|5922.3|5919.3|5922.3|5919.3|5918.9|5915.9|0
1681982700000|2023-04-20 09:25:00|5922.4|5919.4|5922|5919|5922.5|5919.5|5920.7|5917.7|0
1681983000000|2023-04-20 09:30:00|5921.9|5918.9|5922.8|5919.8|5922.9|5919.9|5920.8|5917.8|0
1681983300000|2023-04-20 09:35:00|5922.7|5919.7|5923.3|5920.3|5923.9|5920.9|5921.8|5918.8|0
1681983600000|2023-04-20 09:40:00|5923.1|5920.1|5922.2|5919.2|5923.7|5920.7|5922.2|5919.2|0
1681983900000|2023-04-20 09:45:00|5922.1|5919.1|5922.4|5919.4|5922.4|5919.4|5921.5|5918.5|0
1681984200000|2023-04-20 09:50:00|5922.3|5919.3|5924.5|5921.5|5925.4|5922.4|5922.3|5919.3|0
1681984500000|2023-04-20 09:55:00|5924.4|5921.4|5926.1|5923.1|5926.3|5923.3|5924.2|5921.2|0
1681984800000|2023-04-20 10:00:00|5926.2|5923.2|5927.4|5924.4|5927.5|5924.5|5925.1|5922.1|0
1681985100000|2023-04-20 10:05:00|5927.5|5924.5|5927.6|5924.6|5928.8|5925.8|5926.9|5923.9|0
1681985400000|2023-04-20 10:10:00|5927.4|5924.4|5930.1|5927.1|5930.1|5927.1|5927.4|5924.4|0
1681985700000|2023-04-20 10:15:00|5929.9|5926.9|5930.2|5927.2|5932|5929|5929.8|5926.8|0
1681986000000|2023-04-20 10:20:00|5930.3|5927.3|5928.2|5925.2|5930.5|5927.5|5927.7|5924.7|0
1681986300000|2023-04-20 10:25:00|5928.3|5925.3|5926.8|5923.8|5928.3|5925.3|5925.9|5922.9|0
1681986600000|2023-04-20 10:30:00|5926.9|5923.9|5926.2|5923.2|5927.2|5924.2|5925.6|5922.6|0
1681986900000|2023-04-20 10:35:00|5926.3|5923.3|5929.1|5926.1|5929.5|5926.5|5926.3|5923.3|0
1681987200000|2023-04-20 10:40:00|5929.2|5926.2|5925.9|5922.9|5929.3|5926.3|5925.6|5922.6|0
1681987500000|2023-04-20 10:45:00|5926|5923|5929.2|5926.2|5929.3|5926.3|5926|5923|0
1681987800000|2023-04-20 10:50:00|5929.4|5926.4|5937.6|5934.6|5938.1|5935.1|5929|5926|0
1681988100000|2023-04-20 10:55:00|5937.5|5934.5|5938.4|5935.4|5939.7|5936.7|5937.5|5934.5|0
1681988400000|2023-04-20 11:00:00|5940.9|5937.9|5942.3|5939.3|5944.4|5941.4|5940.8|5937.8|0
1681988700000|2023-04-20 11:05:00|5942|5939|5944.6|5941.6|5944.7|5941.7|5940.3|5937.3|0
1681989000000|2023-04-20 11:10:00|5944.5|5941.5|5947.4|5944.4|5949.4|5946.4|5944.1|5941.1|0
1681989300000|2023-04-20 11:15:00|5947.7|5944.7|5942.4|5939.4|5948.6|5945.6|5942.1|5939.1|0
1681989600000|2023-04-20 11:20:00|5942.3|5939.3|5948.3|5945.3|5948.9|5945.9|5941.4|5938.4|0
1681989900000|2023-04-20 11:25:00|5948.9|5945.9|5947.3|5944.3|5949.6|5946.6|5947.1|5944.1|0
1681990200000|2023-04-20 11:30:00|5947.7|5944.7|5942.5|5939.5|5948|5945|5942.5|5939.5|0
1681990500000|2023-04-20 11:35:00|5942|5939|5943.7|5940.7|5944.1|5941.1|5940.9|5937.9|0
1681990800000|2023-04-20 11:40:00|5943.5|5940.5|5945.8|5942.8|5948.6|5945.6|5943.5|5940.5|0
1681991100000|2023-04-20 11:45:00|5945.6|5942.6|5944.9|5941.9|5946.5|5943.5|5944|5941|0
1681991400000|2023-04-20 11:50:00|5944.8|5941.8|5940|5937|5944.9|5941.9|5939.8|5936.8|0
1681991700000|2023-04-20 11:55:00|5939.7|5936.7|5935.9|5932.9|5940.2|5937.2|5935.9|5932.9|0
1681992000000|2023-04-20 12:00:00|5936.2|5933.2|5934.9|5931.9|5938.1|5935.1|5934.2|5931.2|0
1681992300000|2023-04-20 12:05:00|5935|5932|5933.8|5930.8|5937.6|5934.6|5933.7|5930.7|0
1681992600000|2023-04-20 12:10:00|5933.6|5930.6|5928.9|5925.9|5933.6|5930.6|5928.4|5925.4|0
1681992900000|2023-04-20 12:15:00|5928.8|5925.8|5932.9|5929.9|5933.3|5930.3|5928.2|5925.2|0
1681993200000|2023-04-20 12:20:00|5933|5930|5936|5933|5936.7|5933.7|5932.8|5929.8|0
1681993500000|2023-04-20 12:25:00|5936.4|5933.4|5939|5936|5939.5|5936.5|5936.2|5933.2|0
1681993800000|2023-04-20 12:30:00|5938.9|5935.9|5938.8|5935.8|5941.7|5938.7|5935.9|5932.9|0
1681994100000|2023-04-20 12:35:00|5938.9|5935.9|5935.6|5932.6|5942.3|5939.3|5934.6|5931.6|0
1681994400000|2023-04-20 12:40:00|5935.8|5932.8|5936.1|5933.1|5936.8|5933.8|5934|5931|0
1681994700000|2023-04-20 12:45:00|5936.3|5933.3|5940.8|5937.8|5940.9|5937.9|5935.9|5932.9|0
1681995000000|2023-04-20 12:50:00|5940.6|5937.6|5941.8|5938.8|5942.1|5939.1|5940.3|5937.3|0
1681995300000|2023-04-20 12:55:00|5941.7|5938.7|5940.5|5937.5|5944.5|5941.5|5940.5|5937.5|0
1681995600000|2023-04-20 13:00:00|5940.2|5937.2|5933.8|5930.8|5941.7|5938.7|5932.1|5929.1|0
1681995900000|2023-04-20 13:05:00|5933.9|5930.9|5935.4|5932.4|5938.7|5935.7|5933.4|5930.4|0
1681996200000|2023-04-20 13:10:00|5935.5|5932.5|5934.6|5931.6|5937|5934|5934.3|5931.3|0
1681996500000|2023-04-20 13:15:00|5934.8|5931.8|5935.2|5932.2|5935.2|5932.2|5933.7|5930.7|0
1681996800000|2023-04-20 13:20:00|5935.3|5932.3|5939.9|5936.9|5941|5938|5934.5|5931.5|0
1681997100000|2023-04-20 13:25:00|5940|5937|5933.5|5930.5|5940.8|5937.8|5932.1|5929.1|0
1681997400000|2023-04-20 13:30:00|5933.7|5930.7|5950.4|5948.6|5952.6|5950.8|5930.5|5927.5|0
1681997700000|2023-04-20 13:35:00|5950.5|5948.7|5953.6|5951.8|5959.9|5958.1|5946.1|5944.3|0
1681998000000|2023-04-20 13:40:00|5953|5951.2|5973.7|5971.9|5974.4|5972.6|5951|5949.2|0
1681998300000|2023-04-20 13:45:00|5973.1|5971.3|5976.9|5975.1|5985.1|5983.3|5969.8|5968|0
1681998600000|2023-04-20 13:50:00|5977.6|5975.8|5984.4|5982.6|5986.8|5985|5971.5|5969.7|0
1681998900000|2023-04-20 13:55:00|5984.9|5983.1|5979.9|5978.1|5985.2|5983.4|5974.7|5972.9|0
1681999200000|2023-04-20 14:00:00|5979.8|5978|5987.2|5985.4|5995.6|5993.8|5978.8|5977|0
1681999500000|2023-04-20 14:05:00|5988|5986.2|6001.8|6000|6003.7|6001.9|5982.1|5980.3|0
1681999800000|2023-04-20 14:10:00|6002.1|6000.3|6005|6003.2|6013.6|6011.8|6002.1|6000.3|0
1682000100000|2023-04-20 14:15:00|6004.7|6002.9|5998|5996.2|6006.7|6004.9|5995.3|5993.5|0
1682000400000|2023-04-20 14:20:00|5997.8|5996|5994.7|5992.9|6002|6000.2|5992.7|5990.9|0
1682000700000|2023-04-20 14:25:00|5994.4|5992.6|5990.7|5988.9|5998.2|5996.4|5987.1|5985.3|0
1682001000000|2023-04-20 14:30:00|5991.1|5989.3|6002.2|6000.4|6011|6009.2|5990.9|5989.1|0
1682001300000|2023-04-20 14:35:00|6002.1|6000.3|5986.2|5984.4|6002.5|6000.7|5984.8|5983|0
1682001600000|2023-04-20 14:40:00|5985.9|5984.1|5990.7|5988.9|5992|5990.2|5983.2|5981.4|0
1682001900000|2023-04-20 14:45:00|5990.5|5988.7|5993.5|5991.7|5993.9|5992.1|5983.5|5981.7|0
1682002200000|2023-04-20 14:50:00|5994.3|5992.5|5993.9|5992.1|6003.9|6002.1|5992.6|5990.8|0
1682002500000|2023-04-20 14:55:00|5993.8|5992|5983.9|5982.1|5994|5992.2|5982.8|5981|0
1682002800000|2023-04-20 15:00:00|5984.3|5982.5|5970.7|5968.9|5984.8|5983|5970.1|5968.3|0
1682003100000|2023-04-20 15:05:00|5970.6|5968.8|5960.5|5958.7|5973|5971.2|5957.1|5955.3|0
1682003400000|2023-04-20 15:10:00|5960.2|5958.4|5966.6|5964.8|5969.2|5967.4|5958.3|5956.5|0
1682003700000|2023-04-20 15:15:00|5966.9|5965.1|5968.3|5966.5|5969|5967.2|5962|5960.2|0
1682004000000|2023-04-20 15:20:00|5968.9|5967.1|5967.1|5965.3|5973.4|5971.6|5965.3|5963.5|0
1682004300000|2023-04-20 15:25:00|5966.6|5964.8|5972.6|5970.8|5973|5971.2|5961.3|5959.5|0
1682004600000|2023-04-20 15:30:00|5972.4|5970.6|5964.3|5962.5|5974.6|5972.8|5964.1|5962.3|0
1682004900000|2023-04-20 15:35:00|5964.8|5963|5976.8|5975|5976.8|5975|5961.1|5959.3|0
1682005200000|2023-04-20 15:40:00|5976.7|5974.9|5982.1|5980.3|5984.9|5983.1|5976.5|5974.7|0
1682005500000|2023-04-20 15:45:00|5982|5980.2|5981.7|5979.9|5985.9|5984.1|5980.8|5979|0
1682005800000|2023-04-20 15:50:00|5981.6|5979.8|5984.7|5982.9|5984.7|5982.9|5976.8|5975|0
1682006100000|2023-04-20 15:55:00|5984.4|5982.6|5977.8|5976|5987.6|5985.8|5977.8|5976|0
1682006400000|2023-04-20 16:00:00|5978|5976.2|5967.3|5965.5|5979.5|5977.7|5967.1|5965.3|0
1682006700000|2023-04-20 16:05:00|5966.7|5964.9|5970.7|5968.9|5971.9|5970.1|5962.6|5960.8|0
1682007000000|2023-04-20 16:10:00|5971|5969.2|5974.3|5972.5|5977.9|5976.1|5968.5|5966.7|0
1682007300000|2023-04-20 16:15:00|5974.6|5972.8|5972.8|5971|5976.3|5974.5|5971.2|5969.4|0
1682007600000|2023-04-20 16:20:00|5973.2|5971.4|5970.6|5968.8|5974.4|5972.6|5966.5|5964.7|0
1682007900000|2023-04-20 16:25:00|5970.5|5968.7|5978.2|5976.4|5979.3|5977.5|5967.1|5965.3|0
1682008200000|2023-04-20 16:30:00|5978.1|5976.3|5985.5|5983.7|5987.6|5985.8|5975.6|5973.8|0
1682008500000|2023-04-20 16:35:00|5985.7|5983.9|5981.4|5979.6|5992.2|5990.4|5981.4|5979.6|0
1682008800000|2023-04-20 16:40:00|5981.1|5979.3|5980.6|5978.8|5982.4|5980.6|5976.6|5974.8|0
1682009100000|2023-04-20 16:45:00|5981.7|5979.9|5988.7|5986.9|5991.8|5990|5981.7|5979.9|0
1682009400000|2023-04-20 16:50:00|5988.6|5986.8|5991.8|5990|5992.9|5991.1|5987.6|5985.8|0
1682009700000|2023-04-20 16:55:00|5992.2|5990.4|5996.6|5994.8|5997.3|5995.5|5990.3|5988.5|0
1682010000000|2023-04-20 17:00:00|5998.4|5996.6|5998.7|5996.9|6001.8|6000|5993.6|5991.8|0
1682010300000|2023-04-20 17:05:00|5999.4|5997.6|6007|6005.2|6008.1|6006.3|5998.8|5997|0
1682010600000|2023-04-20 17:10:00|6007.1|6005.3|6012.9|6011.1|6013.2|6011.4|6005.6|6003.8|0
1682010900000|2023-04-20 17:15:00|6012.6|6010.8|6013.9|6012.1|6016|6014.2|6009.9|6008.1|0
1682011200000|2023-04-20 17:20:00|6013.8|6012|6009.3|6007.5|6014.6|6012.8|6007|6005.2|0
1682011500000|2023-04-20 17:25:00|6009.4|6007.6|6012.2|6010.4|6015.7|6013.9|6009.4|6007.6|0
1682011800000|2023-04-20 17:30:00|6012.1|6010.3|6008.6|6006.8|6015.4|6013.6|6006.3|6004.5|0
1682012100000|2023-04-20 17:35:00|6008.5|6006.7|6004.8|6003|6011.6|6009.8|6002.8|6001|0
1682012400000|2023-04-20 17:40:00|6004.7|6002.9|6003.8|6002|6007.2|6005.4|6002.7|6000.9|0
1682012700000|2023-04-20 17:45:00|6004|6002.2|5999.9|5998.1|6004|6002.2|5999.9|5998.1|0
1682013000000|2023-04-20 17:50:00|5999.7|5997.9|6006.3|6004.5|6007.7|6005.9|5997.1|5995.3|0
1682013300000|2023-04-20 17:55:00|6006.4|6004.6|5994.4|5992.6|6007.1|6005.3|5992.4|5990.6|0
1682013600000|2023-04-20 18:00:00|5994.2|5992.4|5993.8|5992|5995|5993.2|5990.3|5988.5|0
1682013900000|2023-04-20 18:05:00|5993.7|5991.9|5988.1|5986.3|5996.1|5994.3|5987.9|5986.1|0
1682014200000|2023-04-20 18:10:00|5987.8|5986|5981.6|5979.8|5989.1|5987.3|5980|5978.2|0
1682014500000|2023-04-20 18:15:00|5981.7|5979.9|5971.1|5969.3|5981.7|5979.9|5967.9|5966.1|0
1682014800000|2023-04-20 18:20:00|5970.4|5968.6|5965.5|5963.7|5970.4|5968.6|5964.3|5962.5|0
1682015100000|2023-04-20 18:25:00|5965.8|5964|5957.4|5955.6|5966.3|5964.5|5956.2|5954.4|0
1682015400000|2023-04-20 18:30:00|5958.1|5956.3|5955.3|5953.5|5960.5|5958.7|5949.7|5947.9|0
1682015700000|2023-04-20 18:35:00|5953.5|5951.7|5952.6|5950.8|5954.6|5952.8|5946.1|5944.3|0
1682016000000|2023-04-20 18:40:00|5952.9|5951.1|5946.4|5944.6|5953.1|5951.3|5942.4|5940.6|0
1682016300000|2023-04-20 18:45:00|5946.1|5944.3|5940.4|5938.6|5950.5|5948.7|5940.4|5938.6|0
1682016600000|2023-04-20 18:50:00|5939.7|5937.9|5947.7|5945.9|5949.5|5947.7|5938.5|5936.7|0
1682016900000|2023-04-20 18:55:00|5947.5|5945.7|5953.8|5952|5954.8|5953|5945|5943.2|0
1682017200000|2023-04-20 19:00:00|5954.4|5952.6|5941.2|5939.4|5958|5956.2|5939.5|5937.7|0
1682017500000|2023-04-20 19:05:00|5940.9|5939.1|5941.5|5939.7|5945|5943.2|5936.4|5934.6|0
1682017800000|2023-04-20 19:10:00|5941|5939.2|5925.8|5924|5941|5939.2|5925|5923.2|0
1682018100000|2023-04-20 19:15:00|5925.5|5923.7|5920.9|5919.1|5927.1|5925.3|5917.8|5916|0
1682018400000|2023-04-20 19:20:00|5920.6|5918.8|5916.5|5914.7|5924.5|5922.7|5915.1|5913.3|0
1682018700000|2023-04-20 19:25:00|5916.4|5914.6|5913.3|5911.5|5919.6|5917.8|5910.9|5909.1|0
1682019000000|2023-04-20 19:30:00|5913.2|5911.4|5925.5|5923.7|5927.9|5926.1|5913.2|5911.4|0
1682019300000|2023-04-20 19:35:00|5925.7|5923.9|5931.4|5929.6|5931.4|5929.6|5921.4|5919.6|0
1682019600000|2023-04-20 19:40:00|5932.2|5930.4|5923.6|5921.8|5933.5|5931.7|5923.6|5921.8|0
1682019900000|2023-04-20 19:45:00|5923.7|5921.9|5929|5927.2|5931.1|5929.3|5923.5|5921.7|0
1682020200000|2023-04-20 19:50:00|5927.6|5925.8|5935.4|5933.6|5935.5|5933.7|5922.2|5920.4|0
1682020500000|2023-04-20 19:55:00|5936.7|5934.9|5941.5|5939.7|5945.7|5943.9|5933.5|5931.7|0
1682020800000|2023-04-20 20:00:00|5942.1|5939.1|5944.4|5941.4|5948.7|5945.7|5939.2|5936.2|0
1682021100000|2023-04-20 20:05:00|5944.5|5941.5|5943.7|5940.7|5945.9|5942.9|5943.7|5940.7|0
1682021400000|2023-04-20 20:10:00|5943.8|5940.8|5942.3|5939.3|5943.8|5940.8|5942|5939|0
1682021700000|2023-04-20 20:15:00|5942.4|5939.4|5942.7|5939.7|5943.2|5940.2|5942.2|5939.2|0
1682022000000|2023-04-20 20:20:00|5942.6|5939.6|5943.9|5940.9|5944.2|5941.2|5942.6|5939.6|0
1682022300000|2023-04-20 20:25:00|5944|5941|5947.6|5944.6|5947.9|5944.9|5943.9|5940.9|0
1682022600000|2023-04-20 20:30:00|5947.5|5944.5|5946.1|5943.1|5948.1|5945.1|5945.8|5942.8|0
1682022900000|2023-04-20 20:35:00|5946|5943|5945.9|5942.9|5946.4|5943.4|5945.6|5942.6|0
1682023200000|2023-04-20 20:40:00|5946.1|5943.1|5946.3|5943.3|5946.5|5943.5|5945.7|5942.7|0
1682023500000|2023-04-20 20:45:00|5946.4|5943.4|5947.4|5944.4|5948.4|5945.4|5945.8|5942.8|0
1682023800000|2023-04-20 20:50:00|5947.3|5944.3|5948.8|5945.8|5950.1|5947.1|5947.3|5944.3|0
1682024100000|2023-04-20 20:55:00|5949.3|5946.3|5950.4|5947.4|5950.6|5947.6|5948.6|5945.6|0
1682024400000|2023-04-20 21:00:00|5950.5|5947.5|5949.9|5946.9|5950.7|5947.7|5949.9|5946.9|0
1682024700000|2023-04-20 21:05:00|5950|5947|5949.7|5946.7|5950.2|5947.2|5949.7|5946.7|0
1682025000000|2023-04-20 21:10:00|5949.8|5946.8|5949.5|5946.5|5950.2|5947.2|5949.5|5946.5|0
1682025300000|2023-04-20 21:15:00|5949.6|5946.6|5947.4|5944.4|5949.7|5946.7|5947.1|5944.1|0
1682025600000|2023-04-20 21:20:00|5947.3|5944.3|5949|5946|5949.2|5946.2|5947.2|5944.2|0
1682025900000|2023-04-20 21:25:00|5949.1|5946.1|5949.5|5946.5|5949.9|5946.9|5948.7|5945.7|0
1682026200000|2023-04-20 21:30:00|5949.4|5946.4|5949.8|5946.8|5950.4|5947.4|5949.4|5946.4|0
1682026500000|2023-04-20 21:35:00|5949.7|5946.7|5949.1|5946.1|5949.8|5946.8|5948.8|5945.8|0
1682026800000|2023-04-20 21:40:00|5949.2|5946.2|5948.9|5945.9|5949.5|5946.5|5948.8|5945.8|0
1682027100000|2023-04-20 21:45:00|5949|5946|5949.2|5946.2|5949.2|5946.2|5948.7|5945.7|0
1682027400000|2023-04-20 21:50:00|5949.1|5946.1|5949.3|5946.3|5949.4|5946.4|5949.1|5946.1|0
1682027700000|2023-04-20 21:55:00|5949.4|5946.4|5949.3|5946.3|5949.4|5946.4|5948.9|5945.9|0
1682028000000|2023-04-20 22:00:00|5949.2|5946.2|5947.9|5944.9|5949.2|5946.2|5947.6|5944.6|0
1682028300000|2023-04-20 22:05:00|5948|5945|5948.1|5945.1|5948.1|5945.1|5947.6|5944.6|0
1682028600000|2023-04-20 22:10:00|5948.3|5945.3|5947.1|5944.1|5948.5|5945.5|5946.8|5943.8|0
1682028900000|2023-04-20 22:15:00|5947|5944|5945.4|5942.4|5947.5|5944.5|5945.4|5942.4|0
1682029200000|2023-04-20 22:20:00|5945.3|5942.3|5945.2|5942.2|5946.1|5943.1|5945|5942|0
1682029500000|2023-04-20 22:25:00|5945.3|5942.3|5945.7|5942.7|5945.8|5942.8|5945|5942|0
1682029800000|2023-04-20 22:30:00|5945.8|5942.8|5946.3|5943.3|5946.7|5943.7|5945.7|5942.7|0
1682030100000|2023-04-20 22:35:00|5946.2|5943.2|5946.4|5943.4|5946.6|5943.6|5945.8|5942.8|0
1682030400000|2023-04-20 22:40:00|5946.3|5943.3|5945|5942|5946.6|5943.6|5944.8|5941.8|0
1682030700000|2023-04-20 22:45:00|5945.1|5942.1|5946.2|5943.2|5946.3|5943.3|5945.1|5942.1|0
1682031000000|2023-04-20 22:50:00|5946.3|5943.3|5946.5|5943.5|5946.8|5943.8|5946.2|5943.2|0
1682031300000|2023-04-20 22:55:00|5946.4|5943.4|5946.9|5943.9|5946.9|5943.9|5946.1|5943.1|0
1682031600000|2023-04-20 23:00:00|5947.1|5944.1|5949.3|5946.3|5949.5|5946.5|5946.8|5943.8|0
1682031900000|2023-04-20 23:05:00|5949.4|5946.4|5949.7|5946.7|5949.7|5946.7|5948.8|5945.8|0
1682032200000|2023-04-20 23:10:00|5949.8|5946.8|5950.7|5947.7|5950.9|5947.9|5949.5|5946.5|0
1682032500000|2023-04-20 23:15:00|5950.5|5947.5|5951.4|5948.4|5951.4|5948.4|5950.3|5947.3|0
1682032800000|2023-04-20 23:20:00|5951.3|5948.3|5951.5|5948.5|5951.9|5948.9|5951.1|5948.1|0
1682033100000|2023-04-20 23:25:00|5951.4|5948.4|5952.2|5949.2|5952.3|5949.3|5951.3|5948.3|0
1682033400000|2023-04-20 23:30:00|5952.3|5949.3|5954|5951|5954.3|5951.3|5952.3|5949.3|0
1682033700000|2023-04-20 23:35:00|5953.9|5950.9|5955|5952|5955.1|5952.1|5953.8|5950.8|0
1682034000000|2023-04-20 23:40:00|5955.1|5952.1|5953.6|5950.6|5955.2|5952.2|5953.2|5950.2|0
1682034300000|2023-04-20 23:45:00|5953.3|5950.3|5953.3|5950.3|5953.6|5950.6|5951.3|5948.3|0
1682034600000|2023-04-20 23:50:00|5953.2|5950.2|5954.4|5951.4|5954.6|5951.6|5952.3|5949.3|0
1682034900000|2023-04-20 23:55:00|5954.3|5951.3|5955.2|5950.2|5955.5|5952.2|5952.9|5949.9|0
1682035200000|2023-04-21 00:00:00|5954.8|5949.8|5955.8|5950.8|5956.3|5951.3|5953|5948|0
1682035500000|2023-04-21 00:05:00|5955.6|5950.6|5956|5951|5957.3|5952.3|5954.7|5949.7|0
1682035800000|2023-04-21 00:10:00|5956.1|5951.1|5956.2|5951.2|5956.8|5951.8|5954.6|5949.6|0
1682036100000|2023-04-21 00:15:00|5956.1|5951.1|5956.9|5951.9|5957.8|5952.8|5955.3|5950.3|0
1682036400000|2023-04-21 00:20:00|5957.1|5952.1|5955.4|5950.4|5957.2|5952.2|5954.8|5949.8|0
1682036700000|2023-04-21 00:25:00|5955.3|5950.3|5955.3|5950.3|5955.8|5950.8|5954.3|5949.3|0
1682037000000|2023-04-21 00:30:00|5955.2|5950.2|5957.1|5952.1|5957.3|5952.3|5954.5|5949.5|0
1682037300000|2023-04-21 00:35:00|5957.2|5952.2|5959.3|5954.3|5960.2|5955.2|5955.3|5950.3|0
1682037600000|2023-04-21 00:40:00|5959.4|5954.4|5958.7|5953.7|5959.9|5954.9|5958.5|5953.5|0
1682037900000|2023-04-21 00:45:00|5958.6|5953.6|5959.9|5954.9|5960.6|5955.6|5958|5953|0
1682038200000|2023-04-21 00:50:00|5960.2|5955.2|5963.6|5958.6|5963.8|5958.8|5959.8|5954.8|0
1682038500000|2023-04-21 00:55:00|5963.7|5958.7|5965.6|5960.6|5965.6|5960.6|5961.2|5956.2|0
1682038800000|2023-04-21 01:00:00|5965.4|5960.4|5964.3|5959.3|5966.5|5961.5|5964|5959|0
1682039100000|2023-04-21 01:05:00|5964.1|5959.1|5962.1|5957.1|5964.4|5959.4|5961.4|5956.4|0
1682039400000|2023-04-21 01:10:00|5962|5957|5961.3|5956.3|5962.4|5957.4|5961.1|5956.1|0
1682039700000|2023-04-21 01:15:00|5961.4|5956.4|5960.6|5955.6|5961.7|5956.7|5960.4|5955.4|0
1682040000000|2023-04-21 01:20:00|5960.5|5955.5|5961.6|5956.6|5962|5957|5959.1|5954.1|0
1682040300000|2023-04-21 01:25:00|5961.5|5956.5|5961.3|5956.3|5963.3|5958.3|5961.3|5956.3|0
1682040600000|2023-04-21 01:30:00|5961.4|5956.4|5960|5955|5961.8|5956.8|5958.6|5953.6|0
1682040900000|2023-04-21 01:35:00|5959.9|5954.9|5960|5955|5961.1|5956.1|5958.8|5953.8|0
1682041200000|2023-04-21 01:40:00|5960.1|5955.1|5960.1|5955.1|5961.3|5956.3|5959.4|5954.4|0
1682041500000|2023-04-21 01:45:00|5960.2|5955.2|5961.2|5956.2|5962.4|5957.4|5959.5|5954.5|0
1682041800000|2023-04-21 01:50:00|5961.1|5956.1|5959.2|5954.2|5961.8|5956.8|5958.7|5953.7|0
1682042100000|2023-04-21 01:55:00|5959.1|5954.1|5960.1|5955.1|5961.2|5956.2|5959.1|5954.1|0
1682042400000|2023-04-21 02:00:00|5960.2|5955.2|5960|5955|5960.5|5955.5|5958.6|5953.6|0
1682042700000|2023-04-21 02:05:00|5960.1|5955.1|5959.4|5954.4|5961.1|5956.1|5959.2|5954.2|0
1682043000000|2023-04-21 02:10:00|5959.5|5954.5|5958.9|5953.9|5961.4|5956.4|5958.7|5953.7|0
1682043300000|2023-04-21 02:15:00|5959|5954|5958.8|5953.8|5959.6|5954.6|5957.3|5952.3|0
1682043600000|2023-04-21 02:20:00|5958.9|5953.9|5960|5955|5960.1|5955.1|5958.3|5953.3|0
1682043900000|2023-04-21 02:25:00|5959.9|5954.9|5957.9|5952.9|5960|5955|5957.8|5952.8|0
1682044200000|2023-04-21 02:30:00|5957.8|5952.8|5957.7|5952.7|5958.5|5953.5|5957.1|5952.1|0
1682044500000|2023-04-21 02:35:00|5957.8|5952.8|5958.4|5953.4|5958.6|5953.6|5957.5|5952.5|0
1682044800000|2023-04-21 02:40:00|5958.3|5953.3|5958.6|5953.6|5958.7|5953.7|5957.5|5952.5|0
1682045100000|2023-04-21 02:45:00|5958.7|5953.7|5958.6|5953.6|5959.3|5954.3|5958.4|5953.4|0
1682045400000|2023-04-21 02:50:00|5958.5|5953.5|5956.7|5951.7|5958.9|5953.9|5956.3|5951.3|0
1682045700000|2023-04-21 02:55:00|5956.9|5951.9|5957.8|5952.8|5957.8|5952.8|5956.4|5951.4|0
1682046000000|2023-04-21 03:00:00|5957.9|5952.9|5959.6|5954.6|5959.6|5954.6|5957.4|5952.4|0
1682046300000|2023-04-21 03:05:00|5959.7|5954.7|5960.5|5955.5|5960.6|5955.6|5959.2|5954.2|0
1682046600000|2023-04-21 03:10:00|5960.6|5955.6|5961.7|5956.7|5961.8|5956.8|5960.5|5955.5|0
1682046900000|2023-04-21 03:15:00|5961.8|5956.8|5961.4|5956.4|5962.2|5957.2|5960.1|5955.1|0
1682047200000|2023-04-21 03:20:00|5961.3|5956.3|5961.1|5956.1|5961.4|5956.4|5960.3|5955.3|0
1682047500000|2023-04-21 03:25:00|5961|5956|5959.3|5954.3|5961|5956|5958.9|5953.9|0
1682047800000|2023-04-21 03:30:00|5959.4|5954.4|5961|5956|5961.3|5956.3|5958.9|5953.9|0
1682048100000|2023-04-21 03:35:00|5960.9|5955.9|5959.5|5954.5|5961.1|5956.1|5959.1|5954.1|0
1682048400000|2023-04-21 03:40:00|5959.6|5954.6|5959.1|5954.1|5960.2|5955.2|5958.9|5953.9|0
1682048700000|2023-04-21 03:45:00|5959|5954|5959.8|5954.8|5960.1|5955.1|5958|5953|0
1682049000000|2023-04-21 03:50:00|5959.9|5954.9|5960.4|5955.4|5960.5|5955.5|5959.6|5954.6|0
1682049300000|2023-04-21 03:55:00|5960.5|5955.5|5960.1|5955.1|5961.1|5956.1|5959.9|5954.9|0
1682049600000|2023-04-21 04:00:00|5960|5955|5959.2|5954.2|5960.3|5955.3|5959|5954|0
1682049900000|2023-04-21 04:05:00|5959.3|5954.3|5959.3|5954.3|5960.1|5955.1|5959.1|5954.1|0
1682050200000|2023-04-21 04:10:00|5959.2|5954.2|5958.9|5953.9|5960|5955|5958.9|5953.9|0
1682050500000|2023-04-21 04:15:00|5959|5954|5958.9|5953.9|5959.4|5954.4|5958.4|5953.4|0
1682050800000|2023-04-21 04:20:00|5958.8|5953.8|5957|5952|5959.1|5954.1|5957|5952|0
1682051100000|2023-04-21 04:25:00|5957.2|5952.2|5956.8|5951.8|5958.4|5953.4|5956|5951|0
1682051400000|2023-04-21 04:30:00|5956.7|5951.7|5955.5|5950.5|5956.9|5951.9|5955|5950|0
1682051700000|2023-04-21 04:35:00|5955.6|5950.6|5956.6|5951.6|5957.1|5952.1|5955.5|5950.5|0
1682052000000|2023-04-21 04:40:00|5956.7|5951.7|5956.7|5951.7|5957.1|5952.1|5955.5|5950.5|0
1682052300000|2023-04-21 04:45:00|5956.8|5951.8|5956.1|5951.1|5957|5952|5955|5950|0
1682052600000|2023-04-21 04:50:00|5956|5951|5956.3|5951.3|5956.3|5951.3|5955.4|5950.4|0
1682052900000|2023-04-21 04:55:00|5956.4|5951.4|5955.2|5950.2|5956.4|5951.4|5954.3|5949.3|0
1682053200000|2023-04-21 05:00:00|5955.1|5950.1|5956.3|5951.3|5956.4|5951.4|5954.5|5949.5|0
1682053500000|2023-04-21 05:05:00|5956.4|5951.4|5957.7|5952.7|5958|5953|5956.3|5951.3|0
1682053800000|2023-04-21 05:10:00|5957.9|5952.9|5956.7|5951.7|5958.1|5953.1|5956.2|5951.2|0
1682054100000|2023-04-21 05:15:00|5956.8|5951.8|5958|5953|5958.8|5953.8|5956.5|5951.5|0
1682054400000|2023-04-21 05:20:00|5958.1|5953.1|5956.6|5951.6|5958.1|5953.1|5956.4|5951.4|0
1682054700000|2023-04-21 05:25:00|5956.7|5951.7|5956.6|5951.6|5957.2|5952.2|5955.4|5950.4|0
1682055000000|2023-04-21 05:30:00|5956.5|5951.5|5955.9|5950.9|5956.6|5951.6|5955.3|5950.3|0
1682055300000|2023-04-21 05:35:00|5955.8|5950.8|5954.6|5949.6|5956.2|5951.2|5954.1|5949.1|0
1682055600000|2023-04-21 05:40:00|5954.7|5949.7|5956.1|5951.1|5956.4|5951.4|5954.7|5949.7|0
1682055900000|2023-04-21 05:45:00|5956|5951|5956.7|5951.7|5957.7|5952.7|5955.9|5950.9|0
1682056200000|2023-04-21 05:50:00|5956.6|5951.6|5956.2|5951.2|5957.5|5952.5|5955.6|5950.6|0
1682056500000|2023-04-21 05:55:00|5956.3|5951.3|5955.5|5950.5|5956.6|5951.6|5955.1|5950.1|0
1682056800000|2023-04-21 06:00:00|5955.4|5950.4|5956.7|5951.7|5958.4|5953.4|5954.3|5949.3|0
1682057100000|2023-04-21 06:05:00|5956.8|5951.8|5955.9|5950.9|5957.3|5952.3|5954.9|5949.9|0
1682057400000|2023-04-21 06:10:00|5955.8|5950.8|5953.8|5948.8|5956|5951|5953.7|5948.7|0
1682057700000|2023-04-21 06:15:00|5953.7|5948.7|5955.7|5950.7|5956.2|5951.2|5951.9|5946.9|0
1682058000000|2023-04-21 06:20:00|5955.8|5950.8|5956.6|5951.6|5958.6|5953.6|5955.7|5950.7|0
1682058300000|2023-04-21 06:25:00|5956.5|5951.5|5953.9|5948.9|5956.9|5951.9|5953.4|5948.4|0
1682058600000|2023-04-21 06:30:00|5953.7|5948.7|5948.6|5943.6|5953.7|5948.7|5947.9|5942.9|0
1682058900000|2023-04-21 06:35:00|5948.4|5943.4|5946.6|5941.6|5950.3|5945.3|5946.5|5941.5|0
1682059200000|2023-04-21 06:40:00|5946.5|5941.5|5946.2|5941.2|5947.9|5942.9|5945.3|5940.3|0
1682059500000|2023-04-21 06:45:00|5946.3|5941.3|5946.5|5941.5|5947.4|5942.4|5944|5939|0
1682059800000|2023-04-21 06:50:00|5946.6|5941.6|5948.6|5943.6|5948.8|5943.8|5944.6|5939.6|0
1682060100000|2023-04-21 06:55:00|5948.5|5943.5|5949.7|5944.7|5951.5|5946.5|5948|5943|0
1682060400000|2023-04-21 07:00:00|5950|5945|5951.6|5946.6|5953.4|5948.4|5949.3|5944.3|0
1682060700000|2023-04-21 07:05:00|5951.7|5946.7|5952.3|5947.3|5953.2|5948.2|5950.5|5945.5|0
1682061000000|2023-04-21 07:10:00|5952.4|5947.4|5947.7|5942.7|5952.7|5947.7|5947.7|5942.7|0
1682061300000|2023-04-21 07:15:00|5947.1|5942.1|5950.3|5945.3|5952.6|5947.6|5947|5942|0
1682061600000|2023-04-21 07:20:00|5950.2|5945.2|5949.8|5944.8|5954.6|5949.6|5949|5944|0
1682061900000|2023-04-21 07:25:00|5949.9|5944.9|5947.8|5942.8|5950.2|5945.2|5947.3|5942.3|0
1682062200000|2023-04-21 07:30:00|5947.9|5942.9|5942|5937|5948|5943|5940.1|5935.1|0
1682062500000|2023-04-21 07:35:00|5941.9|5936.9|5942.1|5937.1|5943.6|5938.6|5941|5936|0
1682062800000|2023-04-21 07:40:00|5942|5937|5938.9|5933.9|5942.6|5937.6|5938.1|5933.1|0
1682063100000|2023-04-21 07:45:00|5938.8|5933.8|5941.2|5936.2|5941.5|5936.5|5938.8|5933.8|0
1682063400000|2023-04-21 07:50:00|5941|5936|5945.4|5940.4|5947.1|5942.1|5940.8|5935.8|0
1682063700000|2023-04-21 07:55:00|5945.3|5940.3|5948.4|5943.4|5950.2|5945.2|5945.1|5940.1|0
1682064000000|2023-04-21 08:00:00|5948.5|5943.5|5949.4|5944.4|5949.6|5944.6|5948.5|5943.5|0
1682064300000|2023-04-21 08:05:00|5925.1|5922.1|5922.1|5919.1|5927.3|5924.3|5920.6|5917.6|0
1682064600000|2023-04-21 08:10:00|5921.9|5918.9|5917.5|5914.5|5923.6|5920.6|5917.5|5914.5|0
1682064900000|2023-04-21 08:15:00|5917.4|5914.4|5921.9|5918.9|5922.3|5919.3|5914.1|5911.1|0
1682065200000|2023-04-21 08:20:00|5922|5919|5921|5918|5922.8|5919.8|5920.5|5917.5|0
1682065500000|2023-04-21 08:25:00|5921.1|5918.1|5921.8|5918.8|5923.4|5920.4|5920.9|5917.9|0
1682065800000|2023-04-21 08:30:00|5921.9|5918.9|5916.4|5913.4|5921.9|5918.9|5915.3|5912.3|0
1682066100000|2023-04-21 08:35:00|5916.6|5913.6|5915.6|5912.6|5917.8|5914.8|5915.1|5912.1|0
1682066400000|2023-04-21 08:40:00|5916|5913|5920.1|5917.1|5921.2|5918.2|5915.4|5912.4|0
1682066700000|2023-04-21 08:45:00|5920.3|5917.3|5919.5|5916.5|5921.3|5918.3|5919.3|5916.3|0
1682067000000|2023-04-21 08:50:00|5919.4|5916.4|5921.1|5918.1|5921.9|5918.9|5918.2|5915.2|0
1682067300000|2023-04-21 08:55:00|5921|5918|5922.2|5919.2|5922.3|5919.3|5920.6|5917.6|0
1682067600000|2023-04-21 09:00:00|5922.1|5919.1|5921.5|5918.5|5924.1|5921.1|5921.4|5918.4|0
1682067900000|2023-04-21 09:05:00|5920.9|5917.9|5920.2|5917.2|5922.7|5919.7|5920.2|5917.2|0
1682068200000|2023-04-21 09:10:00|5920.1|5917.1|5918.7|5915.7|5920.1|5917.1|5918|5915|0
1682068500000|2023-04-21 09:15:00|5918.8|5915.8|5919.9|5916.9|5921.6|5918.6|5917.9|5914.9|0
1682068800000|2023-04-21 09:20:00|5919.8|5916.8|5921.1|5918.1|5921.4|5918.4|5919.8|5916.8|0
1682069100000|2023-04-21 09:25:00|5921|5918|5919.7|5916.7|5921.4|5918.4|5918.9|5915.9|0
1682069400000|2023-04-21 09:30:00|5919.6|5916.6|5917.7|5914.7|5919.6|5916.6|5917.1|5914.1|0
1682069700000|2023-04-21 09:35:00|5917.8|5914.8|5919.2|5916.2|5919.6|5916.6|5917.8|5914.8|0
1682070000000|2023-04-21 09:40:00|5919.3|5916.3|5923.6|5920.6|5923.6|5920.6|5918.4|5915.4|0
1682070300000|2023-04-21 09:45:00|5923.5|5920.5|5922.5|5919.5|5925|5922|5922.1|5919.1|0
1682070600000|2023-04-21 09:50:00|5923.1|5920.1|5922.8|5919.8|5923.7|5920.7|5922.4|5919.4|0
1682070900000|2023-04-21 09:55:00|5923|5920|5920.3|5917.3|5923|5920|5920.3|5917.3|0
1682071200000|2023-04-21 10:00:00|5920|5917|5916.2|5913.2|5920|5917|5915.2|5912.2|0
1682071500000|2023-04-21 10:05:00|5916.1|5913.1|5915.9|5912.9|5918.2|5915.2|5915.9|5912.9|0
1682071800000|2023-04-21 10:10:00|5916|5913|5916.6|5913.6|5917.6|5914.6|5915.2|5912.2|0
1682072100000|2023-04-21 10:15:00|5916.7|5913.7|5917|5914|5918|5915|5916.2|5913.2|0
1682072400000|2023-04-21 10:20:00|5917.1|5914.1|5917.6|5914.6|5917.8|5914.8|5916.3|5913.3|0
1682072700000|2023-04-21 10:25:00|5917.5|5914.5|5911.2|5908.2|5917.6|5914.6|5911|5908|0
1682073000000|2023-04-21 10:30:00|5911.1|5908.1|5897.6|5894.6|5911.1|5908.1|5895.7|5892.7|0
1682073300000|2023-04-21 10:35:00|5896.6|5893.6|5895.6|5892.6|5898.3|5895.3|5894.5|5891.5|0
1682073600000|2023-04-21 10:40:00|5895.8|5892.8|5895.6|5892.6|5896.7|5893.7|5891.9|5888.9|0
1682073900000|2023-04-21 10:45:00|5895.1|5892.1|5894.4|5891.4|5895.7|5892.7|5894.3|5891.3|0
1682074200000|2023-04-21 10:50:00|5894.5|5891.5|5893.2|5890.2|5894.7|5891.7|5887.7|5884.7|0
1682074500000|2023-04-21 10:55:00|5893.3|5890.3|5890|5887|5894.4|5891.4|5889.7|5886.7|0
1682074800000|2023-04-21 11:00:00|5891.7|5888.7|5893.7|5890.7|5896|5893|5891.1|5888.1|0
1682075100000|2023-04-21 11:05:00|5893.8|5890.8|5898.3|5895.3|5899.1|5896.1|5893.5|5890.5|0
1682075400000|2023-04-21 11:10:00|5898.2|5895.2|5899|5896|5900.9|5897.9|5897.5|5894.5|0
1682075700000|2023-04-21 11:15:00|5899.2|5896.2|5906|5903|5907|5904|5898.7|5895.7|0
1682076000000|2023-04-21 11:20:00|5905.9|5902.9|5904.7|5901.7|5906.4|5903.4|5904.5|5901.5|0
1682076300000|2023-04-21 11:25:00|5904.9|5901.9|5901.2|5898.2|5905.5|5902.5|5901|5898|0
1682076600000|2023-04-21 11:30:00|5900.9|5897.9|5903.3|5900.3|5904|5901|5900.1|5897.1|0
1682076900000|2023-04-21 11:35:00|5903.4|5900.4|5903.3|5900.3|5904.9|5901.9|5902.7|5899.7|0
1682077200000|2023-04-21 11:40:00|5903.1|5900.1|5896.4|5893.4|5903.3|5900.3|5895.8|5892.8|0
1682077500000|2023-04-21 11:45:00|5896.2|5893.2|5897.4|5894.4|5900.4|5897.4|5895.7|5892.7|0
1682077800000|2023-04-21 11:50:00|5897.6|5894.6|5894.8|5891.8|5898.9|5895.9|5894.1|5891.1|0
1682078100000|2023-04-21 11:55:00|5894.5|5891.5|5896.3|5893.3|5896.6|5893.6|5892.9|5889.9|0
1682078400000|2023-04-21 12:00:00|5896.1|5893.1|5895.9|5892.9|5896.6|5893.6|5892|5889|0
1682078700000|2023-04-21 12:05:00|5896|5893|5907.4|5904.4|5907.7|5904.7|5893.6|5890.6|0
1682079000000|2023-04-21 12:10:00|5907.6|5904.6|5912.1|5909.1|5913.5|5910.5|5906.3|5903.3|0
1682079300000|2023-04-21 12:15:00|5912.3|5909.3|5912.4|5909.4|5915.8|5912.8|5911.1|5908.1|0
1682079600000|2023-04-21 12:20:00|5912.5|5909.5|5911.3|5908.3|5913|5910|5908.7|5905.7|0
1682079900000|2023-04-21 12:25:00|5911.4|5908.4|5917|5914|5917.5|5914.5|5911.3|5908.3|0
1682080200000|2023-04-21 12:30:00|5916.9|5913.9|5916.5|5913.5|5917.1|5914.1|5913.6|5910.6|0
1682080500000|2023-04-21 12:35:00|5916.4|5913.4|5917.3|5914.3|5918.6|5915.6|5915.6|5912.6|0
1682080800000|2023-04-21 12:40:00|5917.2|5914.2|5915.3|5912.3|5917.2|5914.2|5914.6|5911.6|0
1682081100000|2023-04-21 12:45:00|5915.1|5912.1|5913.3|5910.3|5916.6|5913.6|5913|5910|0
1682081400000|2023-04-21 12:50:00|5913.2|5910.2|5917.5|5914.5|5917.5|5914.5|5911.9|5908.9|0
1682081700000|2023-04-21 12:55:00|5917.6|5914.6|5922.6|5919.6|5922.6|5919.6|5917|5914|0
1682082000000|2023-04-21 13:00:00|5922.7|5919.7|5923.4|5920.4|5925|5922|5922.2|5919.2|0
1682082300000|2023-04-21 13:05:00|5923.5|5920.5|5925.5|5922.5|5925.6|5922.6|5918.7|5915.7|0
1682082600000|2023-04-21 13:10:00|5925.8|5922.8|5928.5|5925.5|5931.5|5928.5|5925.8|5922.8|0
1682082900000|2023-04-21 13:15:00|5928.6|5925.6|5931.6|5928.6|5933.9|5930.9|5928.6|5925.6|0
1682083200000|2023-04-21 13:20:00|5932|5929|5934.9|5931.9|5936.1|5933.1|5932|5929|0
1682083500000|2023-04-21 13:25:00|5937.7|5934.7|5920.4|5917.4|5941.1|5938.1|5919.7|5916.7|0
1682083800000|2023-04-21 13:30:00|5921.8|5918.8|5909.5|5907.7|5929.3|5927.5|5909.5|5907.7|0
1682084100000|2023-04-21 13:35:00|5909.6|5907.8|5911.3|5909.5|5919.5|5917.7|5901.3|5899.5|0
1682084400000|2023-04-21 13:40:00|5911.5|5909.7|5923.1|5921.3|5929|5927.2|5908.8|5907|0
1682084700000|2023-04-21 13:45:00|5923.5|5921.7|5923.8|5922|5930.2|5928.4|5917.8|5916|0
1682085000000|2023-04-21 13:50:00|5923.6|5921.8|5900.6|5898.8|5923.6|5921.8|5900.3|5898.5|0
1682085300000|2023-04-21 13:55:00|5900|5898.2|5886.8|5885|5906.7|5904.9|5886|5884.2|0
1682085600000|2023-04-21 14:00:00|5886.7|5884.9|5881.5|5879.7|5889.4|5887.6|5877.1|5875.3|0
1682085900000|2023-04-21 14:05:00|5881.3|5879.5|5900.1|5898.3|5900.1|5898.3|5881.3|5879.5|0
1682086200000|2023-04-21 14:10:00|5900.2|5898.4|5907.3|5905.5|5910.4|5908.6|5899.1|5897.3|0
1682086500000|2023-04-21 14:15:00|5907.4|5905.6|5920.5|5918.7|5924.1|5922.3|5904.7|5902.9|0
1682086800000|2023-04-21 14:20:00|5921.5|5919.7|5919.1|5917.3|5926.7|5924.9|5916.2|5914.4|0
1682087100000|2023-04-21 14:25:00|5919.5|5917.7|5921.9|5920.1|5934.1|5932.3|5916.9|5915.1|0
1682087400000|2023-04-21 14:30:00|5922.3|5920.5|5923.7|5921.9|5925.7|5923.9|5918.3|5916.5|0
1682087700000|2023-04-21 14:35:00|5923.4|5921.6|5907.5|5905.7|5925.7|5923.9|5906.9|5905.1|0
1682088000000|2023-04-21 14:40:00|5907.7|5905.9|5897|5895.2|5911|5909.2|5895.6|5893.8|0
1682088300000|2023-04-21 14:45:00|5897.1|5895.3|5897.3|5895.5|5898.9|5897.1|5888.5|5886.7|0
1682088600000|2023-04-21 14:50:00|5896.7|5894.9|5903.3|5901.5|5906.5|5904.7|5894.6|5892.8|0
1682088900000|2023-04-21 14:55:00|5903.2|5901.4|5911.6|5909.8|5912|5910.2|5903.2|5901.4|0
1682089200000|2023-04-21 15:00:00|5914|5912.2|5927.1|5925.3|5927.6|5925.8|5911.7|5909.9|0
1682089500000|2023-04-21 15:05:00|5927|5925.2|5917.9|5916.1|5927.3|5925.5|5915.4|5913.6|0
1682089800000|2023-04-21 15:10:00|5917.7|5915.9|5920.3|5918.5|5921.9|5920.1|5914.5|5912.7|0
1682090100000|2023-04-21 15:15:00|5919.5|5917.7|5916.4|5914.6|5927.1|5925.3|5915.6|5913.8|0
1682090400000|2023-04-21 15:20:00|5915.3|5913.5|5927|5925.2|5928|5926.2|5912.8|5911|0
1682090700000|2023-04-21 15:25:00|5926.7|5924.9|5928.4|5926.6|5933.5|5931.7|5924|5922.2|0
1682091000000|2023-04-21 15:30:00|5929|5927.2|5936.1|5934.3|5936.3|5934.5|5926.9|5925.1|0
1682091300000|2023-04-21 15:35:00|5936.3|5934.5|5934.1|5932.3|5937.5|5935.7|5930.2|5928.4|0
1682091600000|2023-04-21 15:40:00|5934.6|5932.8|5938.4|5936.6|5944.7|5942.9|5934.3|5932.5|0
1682091900000|2023-04-21 15:45:00|5938.2|5936.4|5922|5920.2|5940.1|5938.3|5922|5920.2|0
1682092200000|2023-04-21 15:50:00|5921.8|5920|5927.9|5926.1|5928.8|5927|5920.8|5919|0
1682092500000|2023-04-21 15:55:00|5928|5926.2|5939.9|5938.1|5940.7|5938.9|5927.8|5926|0
1682092800000|2023-04-21 16:00:00|5941.2|5939.4|5937.2|5935.4|5941.2|5939.4|5935|5933.2|0
1682093100000|2023-04-21 16:05:00|5938.2|5936.4|5934.2|5932.4|5942.7|5940.9|5931.7|5929.9|0
1682093400000|2023-04-21 16:10:00|5934.1|5932.3|5937.3|5935.5|5939.2|5937.4|5928.6|5926.8|0
1682093700000|2023-04-21 16:15:00|5937.7|5935.9|5944.6|5942.8|5947.1|5945.3|5936.6|5934.8|0
1682094000000|2023-04-21 16:20:00|5946.1|5944.3|5940.6|5938.8|5946.4|5944.6|5936|5934.2|0
1682094300000|2023-04-21 16:25:00|5940.4|5938.6|5931|5929.2|5940.8|5939|5930.7|5928.9|0
1682094600000|2023-04-21 16:30:00|5931.3|5929.5|5937.6|5935.8|5937.6|5935.8|5929.7|5927.9|0
1682094900000|2023-04-21 16:35:00|5938.1|5936.3|5935.2|5933.4|5938.8|5937|5932.6|5930.8|0
1682095200000|2023-04-21 16:40:00|5935.3|5933.5|5934|5932.2|5935.3|5933.5|5928.9|5927.1|0
1682095500000|2023-04-21 16:45:00|5933.5|5931.7|5938.1|5936.3|5940|5938.2|5932.9|5931.1|0
1682095800000|2023-04-21 16:50:00|5937.9|5936.1|5936.9|5935.1|5942.9|5941.1|5933.2|5931.4|0
1682096100000|2023-04-21 16:55:00|5936.8|5935|5936.5|5934.7|5940.7|5938.9|5936.3|5934.5|0
1682096400000|2023-04-21 17:00:00|5936.9|5935.1|5939.1|5937.3|5941|5939.2|5935.3|5933.5|0
1682096700000|2023-04-21 17:05:00|5939.3|5937.5|5945|5943.2|5945.1|5943.3|5939.2|5937.4|0
1682097000000|2023-04-21 17:10:00|5945.1|5943.3|5940.2|5938.4|5945.6|5943.8|5936.3|5934.5|0
1682097300000|2023-04-21 17:15:00|5940.5|5938.7|5931.6|5929.8|5943.1|5941.3|5931.3|5929.5|0
1682097600000|2023-04-21 17:20:00|5931.4|5929.6|5928.5|5926.7|5933.2|5931.4|5927.5|5925.7|0
1682097900000|2023-04-21 17:25:00|5928.7|5926.9|5933.9|5932.1|5934.5|5932.7|5928.6|5926.8|0
1682098200000|2023-04-21 17:30:00|5934|5932.2|5936.2|5934.4|5942.4|5940.6|5933.8|5932|0
1682098500000|2023-04-21 17:35:00|5936.3|5934.5|5943.3|5941.5|5943.8|5942|5936.1|5934.3|0
1682098800000|2023-04-21 17:40:00|5943.6|5941.8|5949.4|5947.6|5951.3|5949.5|5941.9|5940.1|0
1682099100000|2023-04-21 17:45:00|5949.5|5947.7|5947.2|5945.4|5950.2|5948.4|5946.4|5944.6|0
1682099400000|2023-04-21 17:50:00|5947.6|5945.8|5946.1|5944.3|5948.8|5947|5943.3|5941.5|0
1682099700000|2023-04-21 17:55:00|5946.3|5944.5|5945.8|5944|5949.5|5947.7|5940.5|5938.7|0
1682100000000|2023-04-21 18:00:00|5947.2|5945.4|5950.6|5948.8|5953.3|5951.5|5945.5|5943.7|0
1682100300000|2023-04-21 18:05:00|5950.9|5949.1|5949.9|5948.1|5953.7|5951.9|5948.4|5946.6|0
1682100600000|2023-04-21 18:10:00|5949.6|5947.8|5954.3|5952.5|5955.8|5954|5949.5|5947.7|0
1682100900000|2023-04-21 18:15:00|5954.2|5952.4|5948.4|5946.6|5956.8|5955|5948.4|5946.6|0
1682101200000|2023-04-21 18:20:00|5948.8|5947|5953.5|5951.7|5955.5|5953.7|5948.8|5947|0
1682101500000|2023-04-21 18:25:00|5953.3|5951.5|5949.8|5948|5954.5|5952.7|5948.9|5947.1|0
1682101800000|2023-04-21 18:30:00|5950|5948.2|5947.4|5945.6|5954|5952.2|5945.2|5943.4|0
1682102100000|2023-04-21 18:35:00|5947.3|5945.5|5944.2|5942.4|5947.4|5945.6|5940.8|5939|0
1682102400000|2023-04-21 18:40:00|5943.8|5942|5944.2|5942.4|5947.5|5945.7|5942.9|5941.1|0
1682102700000|2023-04-21 18:45:00|5944.1|5942.3|5944.1|5942.3|5944.3|5942.5|5939.7|5937.9|0
1682103000000|2023-04-21 18:50:00|5943.9|5942.1|5941.6|5939.8|5943.9|5942.1|5938.8|5937|0
1682103300000|2023-04-21 18:55:00|5941.1|5939.3|5943.3|5941.5|5944.2|5942.4|5940.5|5938.7|0
1682103600000|2023-04-21 19:00:00|5942.7|5940.9|5936.4|5934.6|5947.2|5945.4|5936.2|5934.4|0
1682103900000|2023-04-21 19:05:00|5936.3|5934.5|5933|5931.2|5937.2|5935.4|5927|5925.2|0
1682104200000|2023-04-21 19:10:00|5933.4|5931.6|5931.6|5929.8|5936.2|5934.4|5931.6|5929.8|0
1682104500000|2023-04-21 19:15:00|5931.1|5929.3|5934.3|5932.5|5937.3|5935.5|5930.8|5929|0
1682104800000|2023-04-21 19:20:00|5934.7|5932.9|5937.7|5935.9|5939.2|5937.4|5933.5|5931.7|0
1682105100000|2023-04-21 19:25:00|5937.6|5935.8|5936.6|5934.8|5938.8|5937|5932.7|5930.9|0
1682105400000|2023-04-21 19:30:00|5937.2|5935.4|5937.3|5935.5|5939|5937.2|5934.7|5932.9|0
1682105700000|2023-04-21 19:35:00|5937.2|5935.4|5932.9|5931.1|5939.9|5938.1|5932.7|5930.9|0
1682106000000|2023-04-21 19:40:00|5933|5931.2|5931.8|5930|5935|5933.2|5928.6|5926.8|0
1682106300000|2023-04-21 19:45:00|5930.9|5929.1|5933.1|5931.3|5935.4|5933.6|5929.1|5927.3|0
1682106600000|2023-04-21 19:50:00|5933.9|5932.1|5941|5939.2|5942.6|5940.8|5933.4|5931.6|0
1682106900000|2023-04-21 19:55:00|5940.5|5938.7|5943.9|5942.1|5944.8|5943|5940.1|5938.3|0
1682107200000|2023-04-21 20:00:00|5944.5|5941.5|5942.7|5939.7|5946|5943|5941.5|5938.5|0
1682107500000|2023-04-21 20:05:00|5942.9|5939.9|5941.7|5938.7|5943.7|5940.7|5941.5|5938.5|0
1682107800000|2023-04-21 20:10:00|5941.8|5938.8|5942.5|5939.5|5943.3|5940.3|5940.8|5937.8|0
1682108100000|2023-04-21 20:15:00|5942.6|5939.6|5939.6|5936.6|5942.8|5939.8|5939.5|5936.5|0
1682108400000|2023-04-21 20:20:00|5939.8|5936.8|5939.3|5936.3|5939.8|5936.8|5938.9|5935.9|0
1682108700000|2023-04-21 20:25:00|5939.4|5936.4|5938.3|5935.3|5939.4|5936.4|5938.2|5935.2|0
1682109000000|2023-04-21 20:30:00|5938.4|5935.4|5939.8|5936.8|5939.8|5936.8|5938.4|5935.4|0
1682109300000|2023-04-21 20:35:00|5939.9|5936.9|5939.5|5936.5|5940.7|5937.7|5938.7|5935.7|0
1682109600000|2023-04-21 20:40:00|5939.9|5936.9|5939.4|5936.4|5940|5937|5939.3|5936.3|0
1682109900000|2023-04-21 20:45:00|5939.5|5936.5|5940.2|5937.2|5940.7|5937.7|5939.5|5936.5|0
1682110200000|2023-04-21 20:50:00|5939.9|5936.9|5941.3|5938.3|5941.5|5938.5|5939.9|5936.9|0
1682110500000|2023-04-21 20:55:00|5941.2|5938.2|5941.7|5938.7|5941.8|5938.8|5940.1|5937.1|0
1682287800000|2023-04-23 22:10:00|6049|6044|5939.5|5934.5|6050|6045|5939.5|5934.5|0
1682288100000|2023-04-23 22:15:00|5939.4|5934.4|5936.8|5931.8|5940.4|5935.4|5936.2|5931.2|0
1682288400000|2023-04-23 22:20:00|5937|5932|5939.1|5934.1|5939.3|5934.3|5936.6|5931.6|0
1682288700000|2023-04-23 22:25:00|5939.2|5934.2|5938.3|5933.3|5939.6|5934.6|5937.8|5932.8|0
1682289000000|2023-04-23 22:30:00|5938.5|5933.5|5939.4|5934.4|5939.8|5934.8|5937.9|5932.9|0
1682289300000|2023-04-23 22:35:00|5939.2|5934.2|5938.5|5933.5|5939.2|5934.2|5938.2|5933.2|0
1682289600000|2023-04-23 22:40:00|5938.4|5933.4|5937.8|5932.8|5938.5|5933.5|5937.8|5932.8|0
1682289900000|2023-04-23 22:45:00|5937.9|5932.9|5939.4|5934.4|5939.4|5934.4|5937.7|5932.7|0
1682290200000|2023-04-23 22:50:00|5939.2|5934.2|5941.2|5936.2|5942.1|5937.1|5938.9|5933.9|0
1682290500000|2023-04-23 22:55:00|5941.1|5936.1|5940.8|5935.8|5941.3|5936.3|5939.8|5934.8|0
1682290800000|2023-04-23 23:00:00|5940.9|5935.9|5941.2|5936.2|5942.3|5937.3|5940.9|5935.9|0
1682291100000|2023-04-23 23:05:00|5941.1|5936.1|5941.1|5936.1|5942.2|5937.2|5940.3|5935.3|0
1682291400000|2023-04-23 23:10:00|5941.2|5936.2|5941.2|5936.2|5942.6|5937.6|5941.1|5936.1|0
1682291700000|2023-04-23 23:15:00|5941.1|5936.1|5941.4|5936.4|5942|5937|5940.8|5935.8|0
1682292000000|2023-04-23 23:20:00|5941.3|5936.3|5941.7|5936.7|5941.8|5936.8|5941.3|5936.3|0
1682292300000|2023-04-23 23:25:00|5941.8|5936.8|5941|5936|5941.8|5936.8|5940.6|5935.6|0
1682292600000|2023-04-23 23:30:00|5940.9|5935.9|5941.6|5936.6|5941.8|5936.8|5940.9|5935.9|0
1682292900000|2023-04-23 23:35:00|5941.5|5936.5|5940.3|5935.3|5941.8|5936.8|5940.1|5935.1|0
1682293200000|2023-04-23 23:40:00|5940.2|5935.2|5940.3|5935.3|5940.5|5935.5|5939.6|5934.6|0
1682293500000|2023-04-23 23:45:00|5940.4|5935.4|5942.2|5937.2|5942.2|5937.2|5940.3|5935.3|0
1682293800000|2023-04-23 23:50:00|5942.1|5937.1|5940.5|5935.5|5942.4|5937.4|5940.3|5935.3|0
1682294100000|2023-04-23 23:55:00|5940.4|5935.4|5939.8|5934.8|5940.5|5935.5|5939|5934|0
1682294400000|2023-04-24 00:00:00|5939.9|5934.9|5935.1|5930.1|5939.9|5934.9|5933|5928|0
1682294700000|2023-04-24 00:05:00|5935|5930|5934.1|5929.1|5935.6|5930.6|5933|5928|0
1682295000000|2023-04-24 00:10:00|5934.3|5929.3|5934.7|5929.7|5935.2|5930.2|5932.3|5927.3|0
1682295300000|2023-04-24 00:15:00|5934.6|5929.6|5933.4|5928.4|5934.8|5929.8|5933.3|5928.3|0
1682295600000|2023-04-24 00:20:00|5933.5|5928.5|5931.8|5926.8|5933.8|5928.8|5931.4|5926.4|0
1682295900000|2023-04-24 00:25:00|5931.9|5926.9|5932.5|5927.5|5933.3|5928.3|5931.8|5926.8|0
1682296200000|2023-04-24 00:30:00|5932.4|5927.4|5934.1|5929.1|5934.3|5929.3|5931.9|5926.9|0
1682296500000|2023-04-24 00:35:00|5934.2|5929.2|5929.9|5924.9|5934.2|5929.2|5929.9|5924.9|0
1682296800000|2023-04-24 00:40:00|5930|5925|5931.8|5926.8|5932.3|5927.3|5929.9|5924.9|0
1682297100000|2023-04-24 00:45:00|5931.7|5926.7|5933.1|5928.1|5933.3|5928.3|5930.7|5925.7|0
1682297400000|2023-04-24 00:50:00|5933.2|5928.2|5934.7|5929.7|5935.3|5930.3|5932.8|5927.8|0
1682297700000|2023-04-24 00:55:00|5934.8|5929.8|5934.7|5929.7|5935.2|5930.2|5934.3|5929.3|0
1682298000000|2023-04-24 01:00:00|5934.6|5929.6|5935.4|5930.4|5936.3|5931.3|5933.3|5928.3|0
1682298300000|2023-04-24 01:05:00|5935.5|5930.5|5934.7|5929.7|5935.5|5930.5|5933.8|5928.8|0
1682298600000|2023-04-24 01:10:00|5934.8|5929.8|5935.5|5930.5|5935.5|5930.5|5933.6|5928.6|0
1682298900000|2023-04-24 01:15:00|5935.6|5930.6|5935.7|5930.7|5937.1|5932.1|5935.1|5930.1|0
1682299200000|2023-04-24 01:20:00|5935.8|5930.8|5934.8|5929.8|5936.1|5931.1|5934.7|5929.7|0
1682299500000|2023-04-24 01:25:00|5934.7|5929.7|5935|5930|5935.6|5930.6|5934|5929|0
1682299800000|2023-04-24 01:30:00|5935.1|5930.1|5936.2|5931.2|5936.5|5931.5|5933.6|5928.6|0
1682300100000|2023-04-24 01:35:00|5936.3|5931.3|5936.4|5931.4|5938.1|5933.1|5936.2|5931.2|0
1682300400000|2023-04-24 01:40:00|5936.3|5931.3|5935.4|5930.4|5937.4|5932.4|5934.7|5929.7|0
1682300700000|2023-04-24 01:45:00|5935.3|5930.3|5936.6|5931.6|5937.5|5932.5|5935.3|5930.3|0
1682301000000|2023-04-24 01:50:00|5936.5|5931.5|5935.1|5930.1|5936.9|5931.9|5934.7|5929.7|0
1682301300000|2023-04-24 01:55:00|5934.9|5929.9|5933.7|5928.7|5936|5931|5933.3|5928.3|0
1682301600000|2023-04-24 02:00:00|5933.6|5928.6|5935.2|5930.2|5935.3|5930.3|5932.8|5927.8|0
1682301900000|2023-04-24 02:05:00|5935.1|5930.1|5935.8|5930.8|5936.3|5931.3|5934.7|5929.7|0
1682302200000|2023-04-24 02:10:00|5935.9|5930.9|5935.8|5930.8|5936.7|5931.7|5935.4|5930.4|0
1682302500000|2023-04-24 02:15:00|5935.7|5930.7|5937.6|5932.6|5937.6|5932.6|5935.2|5930.2|0
1682302800000|2023-04-24 02:20:00|5937.8|5932.8|5937.5|5932.5|5938.5|5933.5|5936.3|5931.3|0
1682303100000|2023-04-24 02:25:00|5937.4|5932.4|5937.8|5932.8|5938.1|5933.1|5936.8|5931.8|0
1682303400000|2023-04-24 02:30:00|5937.7|5932.7|5936.1|5931.1|5937.8|5932.8|5935.8|5930.8|0
1682303700000|2023-04-24 02:35:00|5936|5931|5933.9|5928.9|5936.1|5931.1|5932.7|5927.7|0
1682304000000|2023-04-24 02:40:00|5934|5929|5933.2|5928.2|5934.8|5929.8|5932.8|5927.8|0
1682304300000|2023-04-24 02:45:00|5933|5928|5932.6|5927.6|5933.8|5928.8|5932.4|5927.4|0
1682304600000|2023-04-24 02:50:00|5932.7|5927.7|5931.2|5926.2|5933.2|5928.2|5931.2|5926.2|0
1682304900000|2023-04-24 02:55:00|5931|5926|5933.7|5928.7|5934.4|5929.4|5931|5926|0
1682305200000|2023-04-24 03:00:00|5933.6|5928.6|5933.6|5928.6|5934.6|5929.6|5933.3|5928.3|0
1682305500000|2023-04-24 03:05:00|5933.7|5928.7|5934.2|5929.2|5934.8|5929.8|5933.5|5928.5|0
1682305800000|2023-04-24 03:10:00|5934.1|5929.1|5933.2|5928.2|5934.3|5929.3|5932.9|5927.9|0
1682306100000|2023-04-24 03:15:00|5933.1|5928.1|5933.3|5928.3|5934.4|5929.4|5932.1|5927.1|0
1682306400000|2023-04-24 03:20:00|5933.1|5928.1|5934.5|5929.5|5934.6|5929.6|5932.7|5927.7|0
1682306700000|2023-04-24 03:25:00|5934.6|5929.6|5934|5929|5934.7|5929.7|5933.7|5928.7|0
1682307000000|2023-04-24 03:30:00|5933.9|5928.9|5932|5927|5933.9|5928.9|5931.6|5926.6|0
1682307300000|2023-04-24 03:35:00|5932.1|5927.1|5932|5927|5932.5|5927.5|5931.3|5926.3|0
1682307600000|2023-04-24 03:40:00|5931.9|5926.9|5932|5927|5933|5928|5931.9|5926.9|0
1682307900000|2023-04-24 03:45:00|5931.9|5926.9|5931.4|5926.4|5932.2|5927.2|5931.1|5926.1|0
1682308200000|2023-04-24 03:50:00|5931.3|5926.3|5932|5927|5932.3|5927.3|5930.9|5925.9|0
1682308500000|2023-04-24 03:55:00|5932.1|5927.1|5932.3|5927.3|5932.6|5927.6|5931.6|5926.6|0
1682308800000|2023-04-24 04:00:00|5932.1|5927.1|5931.4|5926.4|5932.8|5927.8|5931.1|5926.1|0
1682309100000|2023-04-24 04:05:00|5931.3|5926.3|5930.7|5925.7|5931.3|5926.3|5929.2|5924.2|0
1682309400000|2023-04-24 04:10:00|5930.6|5925.6|5931.2|5926.2|5931.4|5926.4|5930.2|5925.2|0
1682309700000|2023-04-24 04:15:00|5931|5926|5931|5926|5931.2|5926.2|5930.2|5925.2|0
1682310000000|2023-04-24 04:20:00|5931.1|5926.1|5931.1|5926.1|5931.8|5926.8|5930.8|5925.8|0
1682310300000|2023-04-24 04:25:00|5931|5926|5931.9|5926.9|5932.3|5927.3|5931|5926|0
1682310600000|2023-04-24 04:30:00|5932|5927|5931.6|5926.6|5932.3|5927.3|5931.5|5926.5|0
1682310900000|2023-04-24 04:35:00|5931.7|5926.7|5930.6|5925.6|5931.8|5926.8|5930|5925|0
1682311200000|2023-04-24 04:40:00|5930.5|5925.5|5931|5926|5931.1|5926.1|5930.3|5925.3|0
1682311500000|2023-04-24 04:45:00|5931.1|5926.1|5931.1|5926.1|5931.3|5926.3|5930.5|5925.5|0
1682311800000|2023-04-24 04:50:00|5931|5926|5929.8|5924.8|5931.1|5926.1|5929.8|5924.8|0
1682312100000|2023-04-24 04:55:00|5929.9|5924.9|5929.3|5924.3|5930.2|5925.2|5928|5923|0
1682312400000|2023-04-24 05:00:00|5929.2|5924.2|5927.5|5922.5|5929.7|5924.7|5927.2|5922.2|0
1682312700000|2023-04-24 05:05:00|5927.4|5922.4|5926.4|5921.4|5927.5|5922.5|5925.5|5920.5|0
1682313000000|2023-04-24 05:10:00|5926.3|5921.3|5928.2|5923.2|5928.6|5923.6|5926.3|5921.3|0
1682313300000|2023-04-24 05:15:00|5928.1|5923.1|5928.2|5923.2|5928.4|5923.4|5927.3|5922.3|0
1682313600000|2023-04-24 05:20:00|5928.1|5923.1|5927.4|5922.4|5928.2|5923.2|5926.2|5921.2|0
1682313900000|2023-04-24 05:25:00|5927.5|5922.5|5928.6|5923.6|5929.3|5924.3|5927.3|5922.3|0
1682314200000|2023-04-24 05:30:00|5928.7|5923.7|5925.3|5920.3|5928.9|5923.9|5924.7|5919.7|0
1682314500000|2023-04-24 05:35:00|5925.4|5920.4|5923.9|5918.9|5926.2|5921.2|5923.6|5918.6|0
1682314800000|2023-04-24 05:40:00|5923.8|5918.8|5923.6|5918.6|5923.8|5918.8|5921.6|5916.6|0
1682315100000|2023-04-24 05:45:00|5923.5|5918.5|5923.4|5918.4|5924.4|5919.4|5922.7|5917.7|0
1682315400000|2023-04-24 05:50:00|5923.5|5918.5|5924.7|5919.7|5924.9|5919.9|5922.7|5917.7|0
1682315700000|2023-04-24 05:55:00|5924.6|5919.6|5921.8|5916.8|5924.8|5919.8|5921|5916|0
1682316000000|2023-04-24 06:00:00|5921.7|5916.7|5921.8|5916.8|5923.2|5918.2|5919.7|5914.7|0
1682316300000|2023-04-24 06:05:00|5921.9|5916.9|5916.8|5911.8|5922.3|5917.3|5915.1|5910.1|0
1682316600000|2023-04-24 06:10:00|5916.6|5911.6|5919.2|5914.2|5919.5|5914.5|5915.2|5910.2|0
1682316900000|2023-04-24 06:15:00|5918.9|5913.9|5919.6|5914.6|5920.5|5915.5|5918|5913|0
1682317200000|2023-04-24 06:20:00|5919.5|5914.5|5921.4|5916.4|5922.4|5917.4|5919.5|5914.5|0
1682317500000|2023-04-24 06:25:00|5921.5|5916.5|5921.9|5916.9|5922.8|5917.8|5920.9|5915.9|0
1682317800000|2023-04-24 06:30:00|5921.8|5916.8|5921.6|5916.6|5922.7|5917.7|5918.8|5913.8|0
1682318100000|2023-04-24 06:35:00|5921.5|5916.5|5924.7|5919.7|5924.7|5919.7|5921.1|5916.1|0
1682318400000|2023-04-24 06:40:00|5924.5|5919.5|5921.8|5916.8|5924.7|5919.7|5920.7|5915.7|0
1682318700000|2023-04-24 06:45:00|5921.9|5916.9|5922.1|5917.1|5924.1|5919.1|5920.9|5915.9|0
1682319000000|2023-04-24 06:50:00|5922.2|5917.2|5922|5917|5923.8|5918.8|5922|5917|0
1682319300000|2023-04-24 06:55:00|5921.6|5916.6|5922|5917|5922.4|5917.4|5920|5915|0
1682319600000|2023-04-24 07:00:00|5922.2|5917.2|5921.3|5916.3|5923.4|5918.4|5920.7|5915.7|0
1682319900000|2023-04-24 07:05:00|5921.5|5916.5|5923|5918|5923.7|5918.7|5919.3|5914.3|0
1682320200000|2023-04-24 07:10:00|5922.9|5917.9|5918.2|5913.2|5923.5|5918.5|5917.2|5912.2|0
1682320500000|2023-04-24 07:15:00|5918.3|5913.3|5917.2|5912.2|5920.4|5915.4|5916.2|5911.2|0
1682320800000|2023-04-24 07:20:00|5917.1|5912.1|5925.5|5920.5|5925.9|5920.9|5917|5912|0
1682321100000|2023-04-24 07:25:00|5925.6|5920.6|5926.2|5921.2|5928.6|5923.6|5924.7|5919.7|0
1682321400000|2023-04-24 07:30:00|5926.1|5921.1|5928.2|5923.2|5930.4|5925.4|5926.1|5921.1|0
1682321700000|2023-04-24 07:35:00|5928.1|5923.1|5929.2|5924.2|5929.5|5924.5|5927.4|5922.4|0
1682322000000|2023-04-24 07:40:00|5929.1|5924.1|5928.2|5923.2|5929.5|5924.5|5926.7|5921.7|0
1682322300000|2023-04-24 07:45:00|5928.3|5923.3|5927.2|5922.2|5930|5925|5926.5|5921.5|0
1682322600000|2023-04-24 07:50:00|5927|5922|5926.3|5921.3|5927.5|5922.5|5925|5920|0
1682322900000|2023-04-24 07:55:00|5926.2|5921.2|5927.1|5922.1|5928.8|5923.8|5925.6|5920.6|0
1682323200000|2023-04-24 08:00:00|5927.2|5922.2|5925.2|5922.2|5927.2|5923.3|5919.9|5916.9|0
1682323500000|2023-04-24 08:05:00|5925.4|5922.4|5926.4|5923.4|5928.3|5925.3|5925.4|5922.4|0
1682323800000|2023-04-24 08:10:00|5926.5|5923.5|5922.8|5919.8|5926.9|5923.9|5922.8|5919.8|0
1682324100000|2023-04-24 08:15:00|5925.7|5922.7|5923.7|5920.7|5926.2|5923.2|5923.3|5920.3|0
1682324400000|2023-04-24 08:20:00|5923.8|5920.8|5916.3|5913.3|5923.8|5920.8|5915.8|5912.8|0
1682324700000|2023-04-24 08:25:00|5916.4|5913.4|5919.4|5916.4|5919.8|5916.8|5915.9|5912.9|0
1682325000000|2023-04-24 08:30:00|5919.5|5916.5|5918.7|5915.7|5920.4|5917.4|5918.6|5915.6|0
1682325300000|2023-04-24 08:35:00|5918.6|5915.6|5920.9|5917.9|5921.4|5918.4|5918.6|5915.6|0
1682325600000|2023-04-24 08:40:00|5920.5|5917.5|5915.4|5912.4|5920.7|5917.7|5913.2|5910.2|0
1682325900000|2023-04-24 08:45:00|5915.3|5912.3|5911.6|5908.6|5915.7|5912.7|5910.2|5907.2|0
1682326200000|2023-04-24 08:50:00|5912|5909|5915.3|5912.3|5915.3|5912.3|5911.2|5908.2|0
1682326500000|2023-04-24 08:55:00|5915.5|5912.5|5914.8|5911.8|5915.7|5912.7|5913.7|5910.7|0
1682326800000|2023-04-24 09:00:00|5915|5912|5914.6|5911.6|5915.6|5912.6|5914|5911|0
1682327100000|2023-04-24 09:05:00|5914.5|5911.5|5917.3|5914.3|5917.4|5914.4|5914.4|5911.4|0
1682327400000|2023-04-24 09:10:00|5917.4|5914.4|5923|5920|5923.2|5920.2|5917.2|5914.2|0
1682327700000|2023-04-24 09:15:00|5923.2|5920.2|5924.8|5921.8|5924.9|5921.9|5922.3|5919.3|0
1682328000000|2023-04-24 09:20:00|5924.9|5921.9|5927.6|5924.6|5928.9|5925.9|5924.9|5921.9|0
1682328300000|2023-04-24 09:25:00|5927.7|5924.7|5932|5929|5932|5929|5927.7|5924.7|0
1682328600000|2023-04-24 09:30:00|5932.1|5929.1|5931.7|5928.7|5932.2|5929.2|5930|5927|0
1682328900000|2023-04-24 09:35:00|5931.8|5928.8|5931.1|5928.1|5931.8|5928.8|5929.4|5926.4|0
1682329200000|2023-04-24 09:40:00|5930.8|5927.8|5931.8|5928.8|5932.2|5929.2|5929.4|5926.4|0
1682329500000|2023-04-24 09:45:00|5931.5|5928.5|5931.4|5928.4|5931.7|5928.7|5930.1|5927.1|0
1682329800000|2023-04-24 09:50:00|5931.5|5928.5|5930.5|5927.5|5931.9|5928.9|5930.5|5927.5|0
1682330100000|2023-04-24 09:55:00|5930.6|5927.6|5929.5|5926.5|5930.9|5927.9|5929.3|5926.3|0
1682330400000|2023-04-24 10:00:00|5929.4|5926.4|5929.6|5926.6|5930.5|5927.5|5929.1|5926.1|0
1682330700000|2023-04-24 10:05:00|5929.4|5926.4|5928.6|5925.6|5930.3|5927.3|5928.4|5925.4|0
1682331000000|2023-04-24 10:10:00|5928.5|5925.5|5926.2|5923.2|5929|5926|5926.2|5923.2|0
1682331300000|2023-04-24 10:15:00|5926.1|5923.1|5926|5923|5926.3|5923.3|5925.3|5922.3|0
1682331600000|2023-04-24 10:20:00|5926.1|5923.1|5923.4|5920.4|5927.1|5924.1|5922.5|5919.5|0
1682331900000|2023-04-24 10:25:00|5923.3|5920.3|5923|5920|5923.4|5920.4|5921.3|5918.3|0
1682332200000|2023-04-24 10:30:00|5922.8|5919.8|5921.7|5918.7|5924.5|5921.5|5921.7|5918.7|0
1682332500000|2023-04-24 10:35:00|5921.6|5918.6|5921.8|5918.8|5923|5920|5920.6|5917.6|0
1682332800000|2023-04-24 10:40:00|5921.9|5918.9|5922.4|5919.4|5923|5920|5921.6|5918.6|0
1682333100000|2023-04-24 10:45:00|5922.6|5919.6|5925.3|5922.3|5925.4|5922.4|5922.6|5919.6|0
1682333400000|2023-04-24 10:50:00|5925.2|5922.2|5925.3|5922.3|5925.3|5922.3|5924.5|5921.5|0
1682333700000|2023-04-24 10:55:00|5925.5|5922.5|5930|5927|5930.6|5927.6|5925.3|5922.3|0
1682334000000|2023-04-24 11:00:00|5931.3|5928.3|5936.3|5933.3|5936.3|5933.3|5931.1|5928.1|0
1682334300000|2023-04-24 11:05:00|5936.2|5933.2|5941.6|5938.6|5941.8|5938.8|5935.9|5932.9|0
1682334600000|2023-04-24 11:10:00|5941.7|5938.7|5945.2|5942.2|5945.5|5942.5|5941.6|5938.6|0
1682334900000|2023-04-24 11:15:00|5945.3|5942.3|5944.3|5941.3|5945.4|5942.4|5942.7|5939.7|0
1682335200000|2023-04-24 11:20:00|5944.2|5941.2|5945.2|5942.2|5945.6|5942.6|5943.1|5940.1|0
1682335500000|2023-04-24 11:25:00|5945.1|5942.1|5947|5944|5947.5|5944.5|5944.8|5941.8|0
1682335800000|2023-04-24 11:30:00|5947.1|5944.1|5948.3|5945.3|5952.8|5949.8|5945.7|5942.7|0
1682336100000|2023-04-24 11:35:00|5947.8|5944.8|5947.5|5944.5|5947.8|5944.8|5944.1|5941.1|0
1682336400000|2023-04-24 11:40:00|5946.9|5943.9|5942.7|5939.7|5947.1|5944.1|5942.3|5939.3|0
1682336700000|2023-04-24 11:45:00|5942.9|5939.9|5940|5937|5945.5|5942.5|5939.9|5936.9|0
1682337000000|2023-04-24 11:50:00|5940.1|5937.1|5938.3|5935.3|5941.4|5938.4|5938.1|5935.1|0
1682337300000|2023-04-24 11:55:00|5938.1|5935.1|5940.6|5937.6|5941.8|5938.8|5938.1|5935.1|0
1682337600000|2023-04-24 12:00:00|5940.3|5937.3|5940.4|5937.4|5941.6|5938.6|5937.6|5934.6|0
1682337900000|2023-04-24 12:05:00|5941.4|5938.4|5941.2|5938.2|5942.5|5939.5|5939.5|5936.5|0
1682338200000|2023-04-24 12:10:00|5941.3|5938.3|5938.1|5935.1|5941.3|5938.3|5937.5|5934.5|0
1682338500000|2023-04-24 12:15:00|5938|5935|5934.9|5931.9|5938|5935|5933.9|5930.9|0
1682338800000|2023-04-24 12:20:00|5935|5932|5937.8|5934.8|5939.6|5936.6|5935|5932|0
1682339100000|2023-04-24 12:25:00|5937.7|5934.7|5938.5|5935.5|5940.2|5937.2|5937.7|5934.7|0
1682339400000|2023-04-24 12:30:00|5938.4|5935.4|5936.8|5933.8|5938.4|5935.4|5936.6|5933.6|0
1682339700000|2023-04-24 12:35:00|5936.7|5933.7|5936.8|5933.8|5938.1|5935.1|5934.8|5931.8|0
1682340000000|2023-04-24 12:40:00|5936.7|5933.7|5943.1|5940.1|5943.9|5940.9|5934.7|5931.7|0
1682340300000|2023-04-24 12:45:00|5943.4|5940.4|5942.7|5939.7|5945.2|5942.2|5941.9|5938.9|0
1682340600000|2023-04-24 12:50:00|5942.9|5939.9|5945.6|5942.6|5946.5|5943.5|5942.9|5939.9|0
1682340900000|2023-04-24 12:55:00|5945.5|5942.5|5942.3|5939.3|5946.7|5943.7|5941.3|5938.3|0
1682341200000|2023-04-24 13:00:00|5943.3|5940.3|5942.3|5939.3|5944.1|5941.1|5940.4|5937.4|0
1682341500000|2023-04-24 13:05:00|5942.4|5939.4|5942.7|5939.7|5943.5|5940.5|5940.5|5937.5|0
1682341800000|2023-04-24 13:10:00|5943.3|5940.3|5940.6|5937.6|5943.7|5940.7|5940.6|5937.6|0
1682342100000|2023-04-24 13:15:00|5940.5|5937.5|5939.3|5936.3|5940.9|5937.9|5939.1|5936.1|0
1682342400000|2023-04-24 13:20:00|5939.2|5936.2|5938.3|5935.3|5939.6|5936.6|5936.7|5933.7|0
1682342700000|2023-04-24 13:25:00|5937.7|5934.7|5939.4|5936.4|5939.4|5936.4|5935.2|5932.2|0
1682343000000|2023-04-24 13:30:00|5938.1|5935.1|5948.3|5946.5|5948.5|5946.7|5919|5917.2|0
1682343300000|2023-04-24 13:35:00|5948|5946.2|5964.5|5962.7|5968.5|5966.7|5947.2|5945.4|0
1682343600000|2023-04-24 13:40:00|5964.4|5962.6|5975.8|5974|5980|5978.2|5959.6|5957.8|0
1682343900000|2023-04-24 13:45:00|5975.9|5974.1|5967.5|5965.7|5979|5977.2|5966.3|5964.5|0
1682344200000|2023-04-24 13:50:00|5967.1|5965.3|5968.4|5966.6|5973.6|5971.8|5961.5|5959.7|0
1682344500000|2023-04-24 13:55:00|5969.5|5967.7|5951.8|5950|5974.1|5972.3|5950.2|5948.4|0
1682344800000|2023-04-24 14:00:00|5952.6|5950.8|5938.7|5936.9|5953.7|5951.9|5934.2|5932.4|0
1682345100000|2023-04-24 14:05:00|5938.9|5937.1|5932.1|5930.3|5941|5939.2|5925|5923.2|0
1682345400000|2023-04-24 14:10:00|5932.5|5930.7|5931.8|5930|5941.7|5939.9|5927.7|5925.9|0
1682345700000|2023-04-24 14:15:00|5932|5930.2|5943.2|5941.4|5943.2|5941.4|5924.9|5923.1|0
1682346000000|2023-04-24 14:20:00|5943.5|5941.7|5943.1|5941.3|5944.5|5942.7|5936.9|5935.1|0
1682346300000|2023-04-24 14:25:00|5942.8|5941|5938.4|5936.6|5944.3|5942.5|5933.4|5931.6|0
1682346600000|2023-04-24 14:30:00|5938.7|5936.9|5917.6|5915.8|5941.1|5939.3|5917.6|5915.8|0
1682346900000|2023-04-24 14:35:00|5917.5|5915.7|5896.4|5894.6|5917.8|5916|5893.1|5891.3|0
1682347200000|2023-04-24 14:40:00|5896.1|5894.3|5883|5881.2|5900.4|5898.6|5881.6|5879.8|0
1682347500000|2023-04-24 14:45:00|5881.4|5879.6|5887.3|5885.5|5889.1|5887.3|5880.2|5878.4|0
1682347800000|2023-04-24 14:50:00|5887.1|5885.3|5890.4|5888.6|5892.8|5891|5886.5|5884.7|0
1682348100000|2023-04-24 14:55:00|5890.7|5888.9|5890.1|5888.3|5895.7|5893.9|5888|5886.2|0
1682348400000|2023-04-24 15:00:00|5890|5888.2|5892.2|5890.4|5894.8|5893|5885.7|5883.9|0
1682348700000|2023-04-24 15:05:00|5892.1|5890.3|5886.1|5884.3|5894.3|5892.5|5884.8|5883|0
1682349000000|2023-04-24 15:10:00|5886|5884.2|5876.8|5875|5890.6|5888.8|5876.8|5875|0
1682349300000|2023-04-24 15:15:00|5876.7|5874.9|5880.2|5878.4|5881.2|5879.4|5869.5|5867.7|0
1682349600000|2023-04-24 15:20:00|5880.5|5878.7|5876.7|5874.9|5882.3|5880.5|5875.7|5873.9|0
1682349900000|2023-04-24 15:25:00|5876.5|5874.7|5869.2|5867.4|5880.7|5878.9|5868.2|5866.4|0
1682350200000|2023-04-24 15:30:00|5868.5|5866.7|5876|5874.2|5878.8|5877|5868.1|5866.3|0
1682350500000|2023-04-24 15:35:00|5875.7|5873.9|5869.8|5868|5880.8|5879|5869.3|5867.5|0
1682350800000|2023-04-24 15:40:00|5869.6|5867.8|5865.9|5864.1|5872.3|5870.5|5865|5863.2|0
1682351100000|2023-04-24 15:45:00|5865.8|5864|5862.5|5860.7|5869.4|5867.6|5862.3|5860.5|0
1682351400000|2023-04-24 15:50:00|5862.3|5860.5|5856.7|5854.9|5864.2|5862.4|5855.1|5853.3|0
1682351700000|2023-04-24 15:55:00|5856.8|5855|5861.2|5859.4|5862.3|5860.5|5855.6|5853.8|0
1682352000000|2023-04-24 16:00:00|5861.1|5859.3|5867.5|5865.7|5870.3|5868.5|5860.2|5858.4|0
1682352300000|2023-04-24 16:05:00|5867.3|5865.5|5863.4|5861.6|5870.2|5868.4|5862.3|5860.5|0
1682352600000|2023-04-24 16:10:00|5863.5|5861.7|5857.8|5856|5869|5867.2|5857.7|5855.9|0
1682352900000|2023-04-24 16:15:00|5857.6|5855.8|5866.7|5864.9|5866.7|5864.9|5855.3|5853.5|0
1682353200000|2023-04-24 16:20:00|5866.5|5864.7|5872|5870.2|5872.2|5870.4|5865.4|5863.6|0
1682353500000|2023-04-24 16:25:00|5872.2|5870.4|5871.8|5870|5873.2|5871.4|5868.9|5867.1|0
1682353800000|2023-04-24 16:30:00|5871.7|5869.9|5872.4|5870.6|5876.4|5874.6|5870.8|5869|0
1682354100000|2023-04-24 16:35:00|5872.5|5870.7|5882.4|5880.6|5882.5|5880.7|5872.4|5870.6|0
1682354400000|2023-04-24 16:40:00|5882.6|5880.8|5878.6|5876.8|5882.8|5881|5876.5|5874.7|0
1682354700000|2023-04-24 16:45:00|5878.2|5876.4|5878.8|5877|5879|5877.2|5873.2|5871.4|0
1682355000000|2023-04-24 16:50:00|5879.2|5877.4|5880.8|5879|5882.7|5880.9|5877.5|5875.7|0
1682355300000|2023-04-24 16:55:00|5881|5879.2|5882.9|5881.1|5885|5883.2|5878.3|5876.5|0
1682355600000|2023-04-24 17:00:00|5883.4|5881.6|5881.3|5879.5|5883.4|5881.6|5875|5873.2|0
1682355900000|2023-04-24 17:05:00|5881.2|5879.4|5876.6|5874.8|5881.2|5879.4|5875.6|5873.8|0
1682356200000|2023-04-24 17:10:00|5876.5|5874.7|5886.1|5884.3|5887|5885.2|5875.9|5874.1|0
1682356500000|2023-04-24 17:15:00|5886.5|5884.7|5882.1|5880.3|5888|5886.2|5880|5878.2|0
1682356800000|2023-04-24 17:20:00|5882|5880.2|5879.2|5877.4|5882.2|5880.4|5878|5876.2|0
1682357100000|2023-04-24 17:25:00|5879.3|5877.5|5880.6|5878.8|5885.8|5884|5878.9|5877.1|0
1682357400000|2023-04-24 17:30:00|5881.3|5879.5|5881.2|5879.4|5884.5|5882.7|5878.6|5876.8|0
1682357700000|2023-04-24 17:35:00|5881.1|5879.3|5884.7|5882.9|5886.6|5884.8|5880.5|5878.7|0
1682358000000|2023-04-24 17:40:00|5885|5883.2|5887.7|5885.9|5887.7|5885.9|5883.7|5881.9|0
1682358300000|2023-04-24 17:45:00|5888.2|5886.4|5887.2|5885.4|5889.7|5887.9|5885.4|5883.6|0
1682358600000|2023-04-24 17:50:00|5887.1|5885.3|5896.3|5894.5|5896.8|5895|5887.1|5885.3|0
1682358900000|2023-04-24 17:55:00|5896.5|5894.7|5900.4|5898.6|5903.4|5901.6|5896.4|5894.6|0
1682359200000|2023-04-24 18:00:00|5901.4|5899.6|5905.4|5903.6|5908.6|5906.8|5901.4|5899.6|0
1682359500000|2023-04-24 18:05:00|5905.5|5903.7|5901.8|5900|5908.3|5906.5|5900.8|5899|0
1682359800000|2023-04-24 18:10:00|5901.7|5899.9|5908.9|5907.1|5909.1|5907.3|5901.4|5899.6|0
1682360100000|2023-04-24 18:15:00|5909.3|5907.5|5910.8|5909|5917.6|5915.8|5909.1|5907.3|0
1682360400000|2023-04-24 18:20:00|5910.7|5908.9|5906.5|5904.7|5916.2|5914.4|5906.1|5904.3|0
1682360700000|2023-04-24 18:25:00|5906.3|5904.5|5907.3|5905.5|5908.9|5907.1|5903.8|5902|0
1682361000000|2023-04-24 18:30:00|5907.7|5905.9|5898.4|5896.6|5908.3|5906.5|5895.8|5894|0
1682361300000|2023-04-24 18:35:00|5898.2|5896.4|5899.2|5897.4|5902.5|5900.7|5897.9|5896.1|0
1682361600000|2023-04-24 18:40:00|5898.8|5897|5898.9|5897.1|5901|5899.2|5897|5895.2|0
1682361900000|2023-04-24 18:45:00|5898.1|5896.3|5903.4|5901.6|5903.5|5901.7|5894.5|5892.7|0
1682362200000|2023-04-24 18:50:00|5903.2|5901.4|5907.7|5905.9|5908.5|5906.7|5903.2|5901.4|0
1682362500000|2023-04-24 18:55:00|5907.8|5906|5910.1|5908.3|5911.6|5909.8|5907.8|5906|0
1682362800000|2023-04-24 19:00:00|5910.6|5908.8|5908.7|5906.9|5913.4|5911.6|5907.3|5905.5|0
1682363100000|2023-04-24 19:05:00|5909.1|5907.3|5911.7|5909.9|5913.1|5911.3|5907.3|5905.5|0
1682363400000|2023-04-24 19:10:00|5911.9|5910.1|5912.1|5910.3|5914.8|5913|5909.8|5908|0
1682363700000|2023-04-24 19:15:00|5912.4|5910.6|5909.8|5908|5912.5|5910.7|5905|5903.2|0
1682364000000|2023-04-24 19:20:00|5910.1|5908.3|5904.8|5903|5910.4|5908.6|5904|5902.2|0
1682364300000|2023-04-24 19:25:00|5906.1|5904.3|5906.9|5905.1|5909.2|5907.4|5904.6|5902.8|0
1682364600000|2023-04-24 19:30:00|5907.2|5905.4|5913.2|5911.4|5915.7|5913.9|5907|5905.2|0
1682364900000|2023-04-24 19:35:00|5913.1|5911.3|5911.3|5909.5|5916.9|5915.1|5907|5905.2|0
1682365200000|2023-04-24 19:40:00|5910.9|5909.1|5909.5|5907.7|5915|5913.2|5908.3|5906.5|0
1682365500000|2023-04-24 19:45:00|5910.3|5908.5|5915.2|5913.4|5915.7|5913.9|5909.3|5907.5|0
1682365800000|2023-04-24 19:50:00|5911.7|5909.9|5905.7|5903.9|5915.2|5913.4|5905.1|5903.3|0
1682366100000|2023-04-24 19:55:00|5904.8|5903|5912.1|5910.3|5912.1|5910.3|5902.1|5900.3|0
1682366400000|2023-04-24 20:00:00|5912.7|5909.7|5911.2|5908.2|5913|5910|5906.5|5903.5|0
1682366700000|2023-04-24 20:05:00|5911.3|5908.3|5909.7|5906.7|5911.5|5908.5|5909.7|5906.7|0
1682367000000|2023-04-24 20:10:00|5909.5|5906.5|5910.1|5907.1|5910.6|5907.6|5908.9|5905.9|0
1682367300000|2023-04-24 20:15:00|5910|5907|5910.8|5907.8|5912|5909|5910|5907|0
1682367600000|2023-04-24 20:20:00|5910.4|5907.4|5908.8|5905.8|5913.2|5910.2|5908.5|5905.5|0
1682367900000|2023-04-24 20:25:00|5908.7|5905.7|5908.3|5905.3|5908.7|5905.7|5907.4|5904.4|0
1682368200000|2023-04-24 20:30:00|5908.4|5905.4|5905.8|5902.8|5908.5|5905.5|5905.8|5902.8|0
1682368500000|2023-04-24 20:35:00|5905.9|5902.9|5905.1|5902.1|5906|5903|5904.5|5901.5|0
1682368800000|2023-04-24 20:40:00|5905.3|5902.3|5907.2|5904.2|5908.7|5905.7|5904.8|5901.8|0
1682369100000|2023-04-24 20:45:00|5907.1|5904.1|5907.4|5904.4|5908.4|5905.4|5907|5904|0
1682369400000|2023-04-24 20:50:00|5907.5|5904.5|5905.6|5902.6|5907.6|5904.6|5905.5|5902.5|0
1682369700000|2023-04-24 20:55:00|5905.5|5902.5|5904.9|5901.9|5905.5|5902.5|5903.6|5900.6|0
1682370000000|2023-04-24 21:00:00|5904.8|5901.8|5903.7|5900.7|5905|5902|5903.6|5900.6|0
1682370300000|2023-04-24 21:05:00|5903.8|5900.8|5903.6|5900.6|5904.1|5901.1|5903.4|5900.4|0
1682370600000|2023-04-24 21:10:00|5903.7|5900.7|5902.6|5899.6|5903.8|5900.8|5902.5|5899.5|0
1682370900000|2023-04-24 21:15:00|5902.8|5899.8|5901.5|5898.5|5902.8|5899.8|5901.3|5898.3|0
1682371200000|2023-04-24 21:20:00|5901.6|5898.6|5899.3|5896.3|5901.6|5898.6|5897|5894|0
1682371500000|2023-04-24 21:25:00|5899|5896|5899.7|5896.7|5900.3|5897.3|5899|5896|0
1682371800000|2023-04-24 21:30:00|5899.8|5896.8|5899.1|5896.1|5899.8|5896.8|5899|5896|0
1682372100000|2023-04-24 21:35:00|5899|5896|5899.5|5896.5|5899.9|5896.9|5899|5896|0
1682372400000|2023-04-24 21:40:00|5899.2|5896.2|5899.4|5896.4|5899.6|5896.6|5898.8|5895.8|0
1682372700000|2023-04-24 21:45:00|5899.3|5896.3|5898.4|5895.4|5900.2|5897.2|5898.4|5895.4|0
1682373000000|2023-04-24 21:50:00|5898.5|5895.5|5898.9|5895.9|5899.1|5896.1|5895.6|5892.6|0
1682373300000|2023-04-24 21:55:00|5898.8|5895.8|5899.3|5896.3|5899.5|5896.5|5898.2|5895.2|0
1682373600000|2023-04-24 22:00:00|5899.9|5896.9|5901.8|5898.8|5901.9|5898.9|5899.7|5896.7|0
1682373900000|2023-04-24 22:05:00|5901.9|5898.9|5902.5|5899.5|5902.6|5899.6|5901.5|5898.5|0
1682374200000|2023-04-24 22:10:00|5902.6|5899.6|5902|5899|5902.8|5899.8|5901.9|5898.9|0
1682374500000|2023-04-24 22:15:00|5902.1|5899.1|5902.1|5899.1|5902.1|5899.1|5901.5|5898.5|0
1682374800000|2023-04-24 22:20:00|5902.2|5899.2|5904.3|5901.3|5904.7|5901.7|5902.2|5899.2|0
1682375100000|2023-04-24 22:25:00|5904.4|5901.4|5903.8|5900.8|5904.6|5901.6|5903.7|5900.7|0
1682375400000|2023-04-24 22:30:00|5904.2|5901.2|5904.2|5901.2|5904.4|5901.4|5904|5901|0
1682375700000|2023-04-24 22:35:00|5904.1|5901.1|5903.7|5900.7|5904.2|5901.2|5903.7|5900.7|0
1682376000000|2023-04-24 22:40:00|5903.8|5900.8|5904.5|5901.5|5904.5|5901.5|5903.8|5900.8|0
1682376300000|2023-04-24 22:45:00|5904.6|5901.6|5904.1|5901.1|5904.6|5901.6|5904|5901|0
1682376600000|2023-04-24 22:50:00|5904.2|5901.2|5904.4|5901.4|5904.5|5901.5|5904.1|5901.1|0
1682376900000|2023-04-24 22:55:00|5904.3|5901.3|5903.7|5900.7|5904.4|5901.4|5903.7|5900.7|0
1682377200000|2023-04-24 23:00:00|5903.9|5900.9|5903.5|5900.5|5904|5901|5903.4|5900.4|0
1682377500000|2023-04-24 23:05:00|5903.6|5900.6|5903.2|5900.2|5903.6|5900.6|5903.2|5900.2|0
1682377800000|2023-04-24 23:10:00|5903.3|5900.3|5902.7|5899.7|5903.3|5900.3|5902.7|5899.7|0
1682378100000|2023-04-24 23:15:00|5902.6|5899.6|5902.4|5899.4|5903.2|5900.2|5902.2|5899.2|0
1682378400000|2023-04-24 23:20:00|5902.5|5899.5|5902.4|5899.4|5902.6|5899.6|5901.9|5898.9|0
1682378700000|2023-04-24 23:25:00|5902.5|5899.5|5902.1|5899.1|5902.8|5899.8|5901.8|5898.8|0
1682379000000|2023-04-24 23:30:00|5902|5899|5903.5|5900.5|5903.5|5900.5|5901.7|5898.7|0
1682379300000|2023-04-24 23:35:00|5903.4|5900.4|5903.6|5900.6|5904.1|5901.1|5903.4|5900.4|0
1682379600000|2023-04-24 23:40:00|5903.8|5900.8|5902.5|5899.5|5903.8|5900.8|5902.4|5899.4|0
1682379900000|2023-04-24 23:45:00|5902.4|5899.4|5902.4|5899.4|5902.7|5899.7|5902.1|5899.1|0
1682380200000|2023-04-24 23:50:00|5902.5|5899.5|5902.9|5899.9|5903.1|5900.1|5902.1|5899.1|0
1682380500000|2023-04-24 23:55:00|5902.8|5899.8|5902.8|5897.8|5903|5900|5901.8|5897.7|0
1682380800000|2023-04-25 00:00:00|5902.7|5897.7|5906.8|5901.8|5907.2|5902.2|5902.3|5897.3|0
1682381100000|2023-04-25 00:05:00|5906.7|5901.7|5905.8|5900.8|5906.9|5901.9|5905.7|5900.7|0
1682381400000|2023-04-25 00:10:00|5905.7|5900.7|5904.4|5899.4|5906.7|5901.7|5904.3|5899.3|0
1682381700000|2023-04-25 00:15:00|5904.3|5899.3|5902.9|5897.9|5905.1|5900.1|5902.2|5897.2|0
1682382000000|2023-04-25 00:20:00|5902.8|5897.8|5901|5896|5903.1|5898.1|5900.1|5895.1|0
1682382300000|2023-04-25 00:25:00|5900.9|5895.9|5900.7|5895.7|5901.1|5896.1|5899.4|5894.4|0
1682382600000|2023-04-25 00:30:00|5900.6|5895.6|5901|5896|5901.9|5896.9|5899.9|5894.9|0
1682382900000|2023-04-25 00:35:00|5900.9|5895.9|5900.8|5895.8|5901.7|5896.7|5900.4|5895.4|0
1682383200000|2023-04-25 00:40:00|5900.7|5895.7|5901.1|5896.1|5901.3|5896.3|5900.3|5895.3|0
1682383500000|2023-04-25 00:45:00|5901|5896|5900.6|5895.6|5901.5|5896.5|5900.4|5895.4|0
1682383800000|2023-04-25 00:50:00|5900.2|5895.2|5899.8|5894.8|5900.2|5895.2|5898.1|5893.1|0
1682384100000|2023-04-25 00:55:00|5900|5895|5899|5894|5900.7|5895.7|5898.9|5893.9|0
1682384400000|2023-04-25 01:00:00|5898.9|5893.9|5900.4|5895.4|5901.5|5896.5|5898.8|5893.8|0
1682384700000|2023-04-25 01:05:00|5900.5|5895.5|5901|5896|5901|5896|5899.6|5894.6|0
1682385000000|2023-04-25 01:10:00|5901.1|5896.1|5901.6|5896.6|5901.6|5896.6|5899.4|5894.4|0
1682385300000|2023-04-25 01:15:00|5901.5|5896.5|5901.5|5896.5|5901.7|5896.7|5900.6|5895.6|0
1682385600000|2023-04-25 01:20:00|5901.6|5896.6|5901.1|5896.1|5901.7|5896.7|5900.1|5895.1|0
1682385900000|2023-04-25 01:25:00|5901.2|5896.2|5902|5897|5902.1|5897.1|5900.8|5895.8|0
1682386200000|2023-04-25 01:30:00|5901.6|5896.6|5900|5895|5902|5897|5899.9|5894.9|0
1682386500000|2023-04-25 01:35:00|5900.2|5895.2|5898.9|5893.9|5900.8|5895.8|5898.2|5893.2|0
1682386800000|2023-04-25 01:40:00|5899.1|5894.1|5897.7|5892.7|5899.1|5894.1|5896.7|5891.7|0
1682387100000|2023-04-25 01:45:00|5897.6|5892.6|5897.3|5892.3|5898.1|5893.1|5896.2|5891.2|0
1682387400000|2023-04-25 01:50:00|5897.2|5892.2|5895.8|5890.8|5897.6|5892.6|5894.8|5889.8|0
1682387700000|2023-04-25 01:55:00|5895.7|5890.7|5894.5|5889.5|5896.1|5891.1|5893.9|5888.9|0
1682388000000|2023-04-25 02:00:00|5894.2|5889.2|5891.6|5886.6|5895.3|5890.3|5891.4|5886.4|0
1682388300000|2023-04-25 02:05:00|5891.5|5886.5|5892.1|5887.1|5892.6|5887.6|5890.9|5885.9|0
1682388600000|2023-04-25 02:10:00|5892.3|5887.3|5891.6|5886.6|5892.6|5887.6|5891.4|5886.4|0
1682388900000|2023-04-25 02:15:00|5891.7|5886.7|5892.2|5887.2|5892.5|5887.5|5890.4|5885.4|0
1682389200000|2023-04-25 02:20:00|5892.3|5887.3|5893.6|5888.6|5893.7|5888.7|5892.1|5887.1|0
1682389500000|2023-04-25 02:25:00|5893.4|5888.4|5892.6|5887.6|5893.7|5888.7|5892.4|5887.4|0
1682389800000|2023-04-25 02:30:00|5892.5|5887.5|5892.9|5887.9|5893.2|5888.2|5891.8|5886.8|0
1682390100000|2023-04-25 02:35:00|5892.8|5887.8|5891.2|5886.2|5892.8|5887.8|5890.8|5885.8|0
1682390400000|2023-04-25 02:40:00|5891.4|5886.4|5890.2|5885.2|5891.9|5886.9|5889.7|5884.7|0
1682390700000|2023-04-25 02:45:00|5890.1|5885.1|5890.1|5885.1|5890.6|5885.6|5889.7|5884.7|0
1682391000000|2023-04-25 02:50:00|5890.4|5885.4|5891.9|5886.9|5892|5887|5890.3|5885.3|0
1682391300000|2023-04-25 02:55:00|5891.7|5886.7|5891.5|5886.5|5891.8|5886.8|5890.1|5885.1|0
1682391600000|2023-04-25 03:00:00|5891.4|5886.4|5889.4|5884.4|5891.7|5886.7|5888.8|5883.8|0
1682391900000|2023-04-25 03:05:00|5889.5|5884.5|5890|5885|5890|5885|5888.5|5883.5|0
1682392200000|2023-04-25 03:10:00|5889.9|5884.9|5891|5886|5891|5886|5889.4|5884.4|0
1682392500000|2023-04-25 03:15:00|5891.1|5886.1|5892.8|5887.8|5892.8|5887.8|5890.4|5885.4|0
1682392800000|2023-04-25 03:20:00|5892.6|5887.6|5891.8|5886.8|5893.7|5888.7|5891.8|5886.8|0
1682393100000|2023-04-25 03:25:00|5891.9|5886.9|5891.6|5886.6|5892.3|5887.3|5891.3|5886.3|0
1682393400000|2023-04-25 03:30:00|5891.5|5886.5|5890.4|5885.4|5891.5|5886.5|5890|5885|0
1682393700000|2023-04-25 03:35:00|5890.2|5885.2|5888.9|5883.9|5890.6|5885.6|5888.6|5883.6|0
1682394000000|2023-04-25 03:40:00|5888.8|5883.8|5890|5885|5890.2|5885.2|5888.7|5883.7|0
1682394300000|2023-04-25 03:45:00|5889.9|5884.9|5887.7|5882.7|5890.1|5885.1|5887.3|5882.3|0
1682394600000|2023-04-25 03:50:00|5887.6|5882.6|5886.3|5881.3|5888.6|5883.6|5886.2|5881.2|0
1682394900000|2023-04-25 03:55:00|5886.4|5881.4|5886|5881|5887.3|5882.3|5885.7|5880.7|0
1682395200000|2023-04-25 04:00:00|5886.1|5881.1|5887.3|5882.3|5887.7|5882.7|5885.7|5880.7|0
1682395500000|2023-04-25 04:05:00|5887.5|5882.5|5886.3|5881.3|5887.6|5882.6|5886.1|5881.1|0
1682395800000|2023-04-25 04:10:00|5886.2|5881.2|5886.4|5881.4|5887.4|5882.4|5885.7|5880.7|0
1682396100000|2023-04-25 04:15:00|5886.2|5881.2|5886.2|5881.2|5886.5|5881.5|5885|5880|0
1682396400000|2023-04-25 04:20:00|5886.1|5881.1|5883.9|5878.9|5887.1|5882.1|5883.8|5878.8|0
1682396700000|2023-04-25 04:25:00|5884|5879|5883.7|5878.7|5884.8|5879.8|5883.2|5878.2|0
1682397000000|2023-04-25 04:30:00|5883.8|5878.8|5883.9|5878.9|5884.7|5879.7|5882.8|5877.8|0
1682397300000|2023-04-25 04:35:00|5883.7|5878.7|5884.2|5879.2|5884.2|5879.2|5883.4|5878.4|0
1682397600000|2023-04-25 04:40:00|5884.3|5879.3|5884.9|5879.9|5885.4|5880.4|5883.9|5878.9|0
1682397900000|2023-04-25 04:45:00|5885|5880|5884.4|5879.4|5885.6|5880.6|5884.3|5879.3|0
1682398200000|2023-04-25 04:50:00|5884.5|5879.5|5884.6|5879.6|5885|5880|5883.6|5878.6|0
1682398500000|2023-04-25 04:55:00|5884.5|5879.5|5884.8|5879.8|5885.1|5880.1|5882.8|5877.8|0
1682398800000|2023-04-25 05:00:00|5884.7|5879.7|5883.9|5878.9|5885.6|5880.6|5883.8|5878.8|0
1682399100000|2023-04-25 05:05:00|5884|5879|5882.2|5877.2|5884|5879|5881.6|5876.6|0
1682399400000|2023-04-25 05:10:00|5882.1|5877.1|5884|5879|5884.4|5879.4|5881.5|5876.5|0
1682399700000|2023-04-25 05:15:00|5883.9|5878.9|5883|5878|5884.1|5879.1|5882.7|5877.7|0
1682400000000|2023-04-25 05:20:00|5883.1|5878.1|5881.7|5876.7|5883.2|5878.2|5881.6|5876.6|0
1682400300000|2023-04-25 05:25:00|5881.8|5876.8|5881.6|5876.6|5882.9|5877.9|5880.7|5875.7|0
1682400600000|2023-04-25 05:30:00|5881.5|5876.5|5882.2|5877.2|5882.5|5877.5|5881.1|5876.1|0
1682400900000|2023-04-25 05:35:00|5882.3|5877.3|5882|5877|5884|5879|5882|5877|0
1682401200000|2023-04-25 05:40:00|5882.1|5877.1|5883.5|5878.5|5883.6|5878.6|5881.6|5876.6|0
1682401500000|2023-04-25 05:45:00|5883.4|5878.4|5886.4|5881.4|5887.1|5882.1|5883.4|5878.4|0
1682401800000|2023-04-25 05:50:00|5886.5|5881.5|5888.5|5883.5|5889.5|5884.5|5886.1|5881.1|0
1682402100000|2023-04-25 05:55:00|5888.4|5883.4|5887.9|5882.9|5889.3|5884.3|5887.7|5882.7|0
1682402400000|2023-04-25 06:00:00|5887.8|5882.8|5888.9|5883.9|5889.1|5884.1|5886|5881|0
1682402700000|2023-04-25 06:05:00|5889|5884|5888.5|5883.5|5889|5884|5886.6|5881.6|0
1682403000000|2023-04-25 06:10:00|5888.4|5883.4|5886.9|5881.9|5888.5|5883.5|5886.4|5881.4|0
1682403300000|2023-04-25 06:15:00|5887|5882|5885.5|5880.5|5888|5883|5885.5|5880.5|0
1682403600000|2023-04-25 06:20:00|5885.4|5880.4|5883.8|5878.8|5885.7|5880.7|5882|5877|0
1682403900000|2023-04-25 06:25:00|5883.9|5878.9|5887.2|5882.2|5887.3|5882.3|5882.6|5877.6|0
1682404200000|2023-04-25 06:30:00|5887.3|5882.3|5889.7|5884.7|5890|5885|5887.2|5882.2|0
1682404500000|2023-04-25 06:35:00|5889.8|5884.8|5890.8|5885.8|5892.4|5887.4|5889.2|5884.2|0
1682404800000|2023-04-25 06:40:00|5890.7|5885.7|5891|5886|5892.3|5887.3|5890.3|5885.3|0
1682405100000|2023-04-25 06:45:00|5890.9|5885.9|5888.9|5883.9|5891.1|5886.1|5888.5|5883.5|0
1682405400000|2023-04-25 06:50:00|5888.8|5883.8|5891.4|5886.4|5891.7|5886.7|5888.7|5883.7|0
1682405700000|2023-04-25 06:55:00|5891.3|5886.3|5887.9|5882.9|5891.4|5886.4|5886.7|5881.7|0
1682406000000|2023-04-25 07:00:00|5887.8|5882.8|5882|5877|5889.8|5884.8|5879.2|5874.2|0
1682406300000|2023-04-25 07:05:00|5882.1|5877.1|5884.5|5879.5|5888.4|5883.4|5880.3|5875.3|0
1682406600000|2023-04-25 07:10:00|5884.4|5879.4|5879.8|5874.8|5886.4|5881.4|5879.8|5874.8|0
1682406900000|2023-04-25 07:15:00|5879.7|5874.7|5883.7|5878.7|5886.2|5881.2|5879.5|5874.5|0
1682407200000|2023-04-25 07:20:00|5883.9|5878.9|5881.3|5876.3|5885.9|5880.9|5880.8|5875.8|0
1682407500000|2023-04-25 07:25:00|5881.2|5876.2|5875.1|5870.1|5881.7|5876.7|5874.9|5869.9|0
1682407800000|2023-04-25 07:30:00|5875.2|5870.2|5880.2|5875.2|5880.4|5875.4|5871.4|5866.4|0
1682408100000|2023-04-25 07:35:00|5880.1|5875.1|5874.4|5869.4|5880.1|5875.1|5872.2|5867.2|0
1682408400000|2023-04-25 07:40:00|5874.1|5869.1|5876.9|5871.9|5878.8|5873.8|5873.2|5868.2|0
1682408700000|2023-04-25 07:45:00|5877|5872|5876.9|5871.9|5879.2|5874.2|5875.4|5870.4|0
1682409000000|2023-04-25 07:50:00|5877|5872|5874.9|5869.9|5877.6|5872.6|5874|5869|0
1682409300000|2023-04-25 07:55:00|5874.7|5869.7|5874|5869|5876.9|5871.9|5872.7|5867.7|0
1682409600000|2023-04-25 08:00:00|5874.5|5869.5|5877.3|5874.3|5877.4|5874.4|5872|5869|0
1682409900000|2023-04-25 08:05:00|5877.2|5874.2|5876.4|5873.4|5878.4|5875.4|5875.6|5872.6|0
1682410200000|2023-04-25 08:10:00|5876.5|5873.5|5874.7|5871.7|5876.8|5873.8|5874.1|5871.1|0
1682410500000|2023-04-25 08:15:00|5875.2|5872.2|5872.2|5869.2|5875.5|5872.5|5872.2|5869.2|0
1682410800000|2023-04-25 08:20:00|5872.1|5869.1|5864.4|5861.4|5872.3|5869.3|5863.6|5860.6|0
1682411100000|2023-04-25 08:25:00|5864.6|5861.6|5865.3|5862.3|5866.2|5863.2|5863.6|5860.6|0
1682411400000|2023-04-25 08:30:00|5865.4|5862.4|5870.1|5867.1|5870.2|5867.2|5863.6|5860.6|0
1682411700000|2023-04-25 08:35:00|5870.3|5867.3|5872.4|5869.4|5872.5|5869.5|5868.4|5865.4|0
1682412000000|2023-04-25 08:40:00|5872.3|5869.3|5874.4|5871.4|5876.2|5873.2|5872.2|5869.2|0
1682412300000|2023-04-25 08:45:00|5874.5|5871.5|5874.5|5871.5|5875.3|5872.3|5873.9|5870.9|0
1682412600000|2023-04-25 08:50:00|5874.4|5871.4|5873.7|5870.7|5874.7|5871.7|5873|5870|0
1682412900000|2023-04-25 08:55:00|5873.9|5870.9|5872.2|5869.2|5874.2|5871.2|5872.2|5869.2|0
1682413200000|2023-04-25 09:00:00|5872.1|5869.1|5871.3|5868.3|5872.6|5869.6|5870.9|5867.9|0
1682413500000|2023-04-25 09:05:00|5871.2|5868.2|5871.6|5868.6|5872.1|5869.1|5869.6|5866.6|0
1682413800000|2023-04-25 09:10:00|5871.5|5868.5|5871.1|5868.1|5871.7|5868.7|5870.7|5867.7|0
1682414100000|2023-04-25 09:15:00|5871|5868|5873.4|5870.4|5874|5871|5871|5868|0
1682414400000|2023-04-25 09:20:00|5873.5|5870.5|5873.4|5870.4|5874.1|5871.1|5872.5|5869.5|0
1682414700000|2023-04-25 09:25:00|5873.5|5870.5|5874.4|5871.4|5875|5872|5873|5870|0
1682415000000|2023-04-25 09:30:00|5874.7|5871.7|5875.2|5872.2|5875.8|5872.8|5873.6|5870.6|0
1682415300000|2023-04-25 09:35:00|5875.1|5872.1|5874.6|5871.6|5875.5|5872.5|5874.5|5871.5|0
1682415600000|2023-04-25 09:40:00|5874.7|5871.7|5874|5871|5875|5872|5873.9|5870.9|0
1682415900000|2023-04-25 09:45:00|5874.6|5871.6|5876|5873|5876.6|5873.6|5874.1|5871.1|0
1682416200000|2023-04-25 09:50:00|5875.9|5872.9|5875.6|5872.6|5876.4|5873.4|5875.5|5872.5|0
1682416500000|2023-04-25 09:55:00|5875.5|5872.5|5877.3|5874.3|5877.3|5874.3|5875.3|5872.3|0
1682416800000|2023-04-25 10:00:00|5877.4|5874.4|5885.4|5882.4|5885.8|5882.8|5877|5874|0
1682417100000|2023-04-25 10:05:00|5885.3|5882.3|5884.9|5881.9|5886.7|5883.7|5884.5|5881.5|0
1682417400000|2023-04-25 10:10:00|5885|5882|5882.8|5879.8|5885.2|5882.2|5882.1|5879.1|0
1682417700000|2023-04-25 10:15:00|5882.7|5879.7|5882.3|5879.3|5883.8|5880.8|5881.5|5878.5|0
1682418000000|2023-04-25 10:20:00|5882|5879|5882.5|5879.5|5882.5|5879.5|5880.6|5877.6|0
1682418300000|2023-04-25 10:25:00|5882.4|5879.4|5876.7|5873.7|5882.5|5879.5|5876.7|5873.7|0
1682418600000|2023-04-25 10:30:00|5876.8|5873.8|5881.3|5878.3|5881.6|5878.6|5876.7|5873.7|0
1682418900000|2023-04-25 10:35:00|5881.4|5878.4|5881.2|5878.2|5882|5879|5880.7|5877.7|0
1682419200000|2023-04-25 10:40:00|5881.3|5878.3|5881.6|5878.6|5882.2|5879.2|5881|5878|0
1682419500000|2023-04-25 10:45:00|5881.2|5878.2|5884.7|5881.7|5885.2|5882.2|5881.2|5878.2|0
1682419800000|2023-04-25 10:50:00|5884.8|5881.8|5883.7|5880.7|5885.2|5882.2|5883|5880|0
1682420100000|2023-04-25 10:55:00|5883.6|5880.6|5884.2|5881.2|5885|5882|5883.6|5880.6|0
1682420400000|2023-04-25 11:00:00|5885.2|5882.2|5886.7|5883.7|5887.9|5884.9|5883|5880|0
1682420700000|2023-04-25 11:05:00|5886.1|5883.1|5888.2|5885.2|5888.2|5885.2|5885.2|5882.2|0
1682421000000|2023-04-25 11:10:00|5888|5885|5889.6|5886.6|5890.2|5887.2|5885.9|5882.9|0
1682421300000|2023-04-25 11:15:00|5889.5|5886.5|5888.4|5885.4|5889.9|5886.9|5888.1|5885.1|0
1682421600000|2023-04-25 11:20:00|5888.3|5885.3|5888.5|5885.5|5891.6|5888.6|5888.2|5885.2|0
1682421900000|2023-04-25 11:25:00|5888.3|5885.3|5888.3|5885.3|5888.8|5885.8|5887.6|5884.6|0
1682422200000|2023-04-25 11:30:00|5888.7|5885.7|5888.5|5885.5|5889.6|5886.6|5887.4|5884.4|0
1682422500000|2023-04-25 11:35:00|5888.4|5885.4|5883.4|5880.4|5888.4|5885.4|5883.4|5880.4|0
1682422800000|2023-04-25 11:40:00|5883.2|5880.2|5882.2|5879.2|5883.7|5880.7|5881.3|5878.3|0
1682423100000|2023-04-25 11:45:00|5882.4|5879.4|5882.9|5879.9|5883.9|5880.9|5882.1|5879.1|0
1682423400000|2023-04-25 11:50:00|5883.3|5880.3|5882.6|5879.6|5884.1|5881.1|5882.2|5879.2|0
1682423700000|2023-04-25 11:55:00|5882.7|5879.7|5882.6|5879.6|5882.9|5879.9|5881|5878|0
1682424000000|2023-04-25 12:00:00|5882.7|5879.7|5884.5|5881.5|5884.7|5881.7|5882|5879|0
1682424300000|2023-04-25 12:05:00|5884.4|5881.4|5879.8|5876.8|5885.6|5882.6|5879.1|5876.1|0
1682424600000|2023-04-25 12:10:00|5879.7|5876.7|5883.1|5880.1|5883.1|5880.1|5879.5|5876.5|0
1682424900000|2023-04-25 12:15:00|5883|5880|5887.9|5884.9|5887.9|5884.9|5882.8|5879.8|0
1682425200000|2023-04-25 12:20:00|5887.4|5884.4|5886.3|5883.3|5887.5|5884.5|5885.4|5882.4|0
1682425500000|2023-04-25 12:25:00|5886.1|5883.1|5890|5887|5891.6|5888.6|5885.9|5882.9|0
1682425800000|2023-04-25 12:30:00|5890.1|5887.1|5884.9|5881.9|5890.4|5887.4|5884.5|5881.5|0
1682426100000|2023-04-25 12:35:00|5885|5882|5887.8|5884.8|5888.9|5885.9|5884.9|5881.9|0
1682426400000|2023-04-25 12:40:00|5887.7|5884.7|5883.3|5880.3|5888.2|5885.2|5882.7|5879.7|0
1682426700000|2023-04-25 12:45:00|5883.2|5880.2|5884|5881|5885.2|5882.2|5883|5880|0
1682427000000|2023-04-25 12:50:00|5884.1|5881.1|5881.2|5878.2|5884.1|5881.1|5880.3|5877.3|0
1682427300000|2023-04-25 12:55:00|5881.3|5878.3|5883.8|5880.8|5883.8|5880.8|5880.8|5877.8|0
1682427600000|2023-04-25 13:00:00|5883.7|5880.7|5884.6|5881.6|5886.8|5883.8|5883.7|5880.7|0
1682427900000|2023-04-25 13:05:00|5884.5|5881.5|5887.8|5884.8|5887.8|5884.8|5884.3|5881.3|0
1682428200000|2023-04-25 13:10:00|5887.7|5884.7|5886.1|5883.1|5887.7|5884.7|5885|5882|0
1682428500000|2023-04-25 13:15:00|5885.5|5882.5|5887.8|5884.8|5888.3|5885.3|5884.3|5881.3|0
1682428800000|2023-04-25 13:20:00|5887.9|5884.9|5882.8|5879.8|5888|5885|5882.8|5879.8|0
1682429100000|2023-04-25 13:25:00|5883.8|5880.8|5874.5|5871.5|5885.6|5882.6|5873.9|5870.9|0
1682429400000|2023-04-25 13:30:00|5873|5870|5852.3|5850.5|5874|5871.6|5850.3|5848.5|0
1682429700000|2023-04-25 13:35:00|5850.6|5848.8|5858.2|5856.4|5862.9|5861.1|5843.3|5841.5|0
1682430000000|2023-04-25 13:40:00|5856.9|5855.1|5868.9|5867.1|5872.8|5871|5856.2|5854.4|0
1682430300000|2023-04-25 13:45:00|5870.1|5868.3|5841.2|5839.4|5870.1|5868.3|5837.1|5835.3|0
1682430600000|2023-04-25 13:50:00|5841|5839.2|5839.8|5838|5851.6|5849.8|5835.3|5833.5|0
1682430900000|2023-04-25 13:55:00|5840.6|5838.8|5838.4|5836.6|5842.7|5840.9|5835.2|5833.4|0
1682431200000|2023-04-25 14:00:00|5838.3|5836.5|5842.4|5840.6|5854.1|5852.3|5836.7|5834.9|0
1682431500000|2023-04-25 14:05:00|5842.3|5840.5|5833.2|5831.4|5847.2|5845.4|5828.6|5826.8|0
1682431800000|2023-04-25 14:10:00|5833.3|5831.5|5827.6|5825.8|5834|5832.2|5819.1|5817.3|0
1682432100000|2023-04-25 14:15:00|5826|5824.2|5827.8|5826|5830.9|5829.1|5823.2|5821.4|0
1682432400000|2023-04-25 14:20:00|5827.9|5826.1|5820|5818.2|5827.9|5826.1|5815.4|5813.6|0
1682432700000|2023-04-25 14:25:00|5820.1|5818.3|5820.2|5818.4|5824.7|5822.9|5814.2|5812.4|0
1682433000000|2023-04-25 14:30:00|5820.6|5818.8|5816.4|5814.6|5825.7|5823.9|5814.4|5812.6|0
1682433300000|2023-04-25 14:35:00|5815.7|5813.9|5820.4|5818.6|5823.7|5821.9|5813.5|5811.7|0
1682433600000|2023-04-25 14:40:00|5819.6|5817.8|5818.3|5816.5|5825.4|5823.6|5816.9|5815.1|0
1682433900000|2023-04-25 14:45:00|5818.1|5816.3|5839.8|5838|5840.1|5838.3|5815.8|5814|0
1682434200000|2023-04-25 14:50:00|5839.7|5837.9|5832|5830.2|5839.8|5838|5831.7|5829.9|0
1682434500000|2023-04-25 14:55:00|5831.6|5829.8|5828.4|5826.6|5832.2|5830.4|5826.4|5824.6|0
1682434800000|2023-04-25 15:00:00|5828.5|5826.7|5827.9|5826.1|5834.3|5832.5|5826.3|5824.5|0
1682435100000|2023-04-25 15:05:00|5828.6|5826.8|5833.5|5831.7|5833.5|5831.7|5821.7|5819.9|0
1682435400000|2023-04-25 15:10:00|5833.9|5832.1|5837.4|5835.6|5838.8|5837|5833.4|5831.6|0
1682435700000|2023-04-25 15:15:00|5837.5|5835.7|5840.4|5838.6|5840.7|5838.9|5833.3|5831.5|0
1682436000000|2023-04-25 15:20:00|5841|5839.2|5835.4|5833.6|5842.4|5840.6|5833.2|5831.4|0
1682436300000|2023-04-25 15:25:00|5835.2|5833.4|5836.6|5834.8|5841|5839.2|5832|5830.2|0
1682436600000|2023-04-25 15:30:00|5835.9|5834.1|5831.4|5829.6|5835.9|5834.1|5828.8|5827|0
1682436900000|2023-04-25 15:35:00|5831.2|5829.4|5828.7|5826.9|5832.1|5830.3|5826|5824.2|0
1682437200000|2023-04-25 15:40:00|5828.2|5826.4|5826.9|5825.1|5832.1|5830.3|5826|5824.2|0
1682437500000|2023-04-25 15:45:00|5827|5825.2|5826.7|5824.9|5830.2|5828.4|5825.8|5824|0
1682437800000|2023-04-25 15:50:00|5826.5|5824.7|5817.8|5816|5827.4|5825.6|5815.8|5814|0
1682438100000|2023-04-25 15:55:00|5817.5|5815.7|5813.2|5811.4|5819|5817.2|5812.4|5810.6|0
1682438400000|2023-04-25 16:00:00|5813|5811.2|5810.9|5809.1|5814.7|5812.9|5807.5|5805.7|0
1682438700000|2023-04-25 16:05:00|5810.8|5809|5813.8|5812|5813.8|5812|5807|5805.2|0
1682439000000|2023-04-25 16:10:00|5813.5|5811.7|5811.4|5809.6|5814.9|5813.1|5809.4|5807.6|0
1682439300000|2023-04-25 16:15:00|5811.2|5809.4|5814.2|5812.4|5816.4|5814.6|5808.2|5806.4|0
1682439600000|2023-04-25 16:20:00|5814.7|5812.9|5814|5812.2|5818.6|5816.8|5813.8|5812|0
1682439900000|2023-04-25 16:25:00|5813.6|5811.8|5810|5808.2|5814.7|5812.9|5809.4|5807.6|0
1682440200000|2023-04-25 16:30:00|5809.9|5808.1|5797.7|5795.9|5810.3|5808.5|5796.5|5794.7|0
1682440500000|2023-04-25 16:35:00|5798.5|5796.7|5798.6|5796.8|5800|5798.2|5795.9|5794.1|0
1682440800000|2023-04-25 16:40:00|5798.5|5796.7|5805.9|5804.1|5808.3|5806.5|5798.5|5796.7|0
1682441100000|2023-04-25 16:45:00|5805.6|5803.8|5804.6|5802.8|5807.6|5805.8|5803.8|5802|0
1682441400000|2023-04-25 16:50:00|5804.7|5802.9|5802.8|5801|5806.3|5804.5|5801.5|5799.7|0
1682441700000|2023-04-25 16:55:00|5802.6|5800.8|5811.4|5809.6|5811.5|5809.7|5801.4|5799.6|0
1682442000000|2023-04-25 17:00:00|5811.5|5809.7|5817.4|5815.6|5820.2|5818.4|5811.5|5809.7|0
1682442300000|2023-04-25 17:05:00|5817|5815.2|5816.6|5814.8|5823.6|5821.8|5815|5813.2|0
1682442600000|2023-04-25 17:10:00|5816.8|5815|5807.6|5805.8|5819.4|5817.6|5807.5|5805.7|0
1682442900000|2023-04-25 17:15:00|5807.5|5805.7|5799.7|5797.9|5809.4|5807.6|5787.5|5785.7|0
1682443200000|2023-04-25 17:20:00|5799.9|5798.1|5794|5792.2|5803.5|5801.7|5791.8|5790|0
1682443500000|2023-04-25 17:25:00|5794.4|5792.6|5799.5|5797.7|5800.3|5798.5|5790.6|5788.8|0
1682443800000|2023-04-25 17:30:00|5799.4|5797.6|5796.5|5794.7|5801.3|5799.5|5793.1|5791.3|0
1682444100000|2023-04-25 17:35:00|5796.9|5795.1|5794.5|5792.7|5802.1|5800.3|5794.3|5792.5|0
1682444400000|2023-04-25 17:40:00|5794.1|5792.3|5793.8|5792|5795.4|5793.6|5790.3|5788.5|0
1682444700000|2023-04-25 17:45:00|5793.6|5791.8|5788|5786.2|5795.3|5793.5|5784.4|5782.6|0
1682445000000|2023-04-25 17:50:00|5788.2|5786.4|5785.3|5783.5|5789.9|5788.1|5784.4|5782.6|0
1682445300000|2023-04-25 17:55:00|5785.5|5783.7|5790|5788.2|5793.2|5791.4|5785.5|5783.7|0
1682445600000|2023-04-25 18:00:00|5790.1|5788.3|5788.3|5786.5|5796.8|5795|5787.7|5785.9|0
1682445900000|2023-04-25 18:05:00|5787.7|5785.9|5782.2|5780.4|5795|5793.2|5781.8|5780|0
1682446200000|2023-04-25 18:10:00|5782.1|5780.3|5778.9|5777.1|5784.4|5782.6|5776.7|5774.9|0
1682446500000|2023-04-25 18:15:00|5778.5|5776.7|5773.4|5771.6|5782.7|5780.9|5771.5|5769.7|0
1682446800000|2023-04-25 18:20:00|5773|5771.2|5773.1|5771.3|5776.2|5774.4|5768.3|5766.5|0
1682447100000|2023-04-25 18:25:00|5773|5771.2|5782.8|5781|5783.1|5781.3|5773|5771.2|0
1682447400000|2023-04-25 18:30:00|5782.3|5780.5|5780.9|5779.1|5784.5|5782.7|5779.5|5777.7|0
1682447700000|2023-04-25 18:35:00|5780.8|5779|5789.3|5787.5|5791.8|5790|5780.7|5778.9|0
1682448000000|2023-04-25 18:40:00|5789.4|5787.6|5777.3|5775.5|5789.5|5787.7|5776.3|5774.5|0
1682448300000|2023-04-25 18:45:00|5776.9|5775.1|5787.6|5785.8|5787.7|5785.9|5775.9|5774.1|0
1682448600000|2023-04-25 18:50:00|5788|5786.2|5777.2|5775.4|5789.6|5787.8|5777|5775.2|0
1682448900000|2023-04-25 18:55:00|5777.1|5775.3|5777|5775.2|5780|5778.2|5775.6|5773.8|0
1682449200000|2023-04-25 19:00:00|5776|5774.2|5776.9|5775.1|5784.4|5782.6|5773.6|5771.8|0
1682449500000|2023-04-25 19:05:00|5777|5775.2|5780.2|5778.4|5784.9|5783.1|5776.1|5774.3|0
1682449800000|2023-04-25 19:10:00|5779.6|5777.8|5779.1|5777.3|5784.1|5782.3|5776.5|5774.7|0
1682450100000|2023-04-25 19:15:00|5779.7|5777.9|5781.9|5780.1|5782.6|5780.8|5778.2|5776.4|0
1682450400000|2023-04-25 19:20:00|5781.8|5780|5784.9|5783.1|5788.7|5786.9|5781.2|5779.4|0
1682450700000|2023-04-25 19:25:00|5785.2|5783.4|5777.2|5775.4|5786.1|5784.3|5775.4|5773.6|0
1682451000000|2023-04-25 19:30:00|5776.9|5775.1|5780.5|5778.7|5785.3|5783.5|5776.6|5774.8|0
1682451300000|2023-04-25 19:35:00|5779.4|5777.6|5774.8|5773|5780.7|5778.9|5774.8|5773|0
1682451600000|2023-04-25 19:40:00|5774.7|5772.9|5767.2|5765.4|5778.9|5777.1|5764.8|5763|0
1682451900000|2023-04-25 19:45:00|5767.5|5765.7|5765.3|5763.5|5774.1|5772.3|5765.2|5763.4|0
1682452200000|2023-04-25 19:50:00|5765.2|5763.4|5766.3|5764.5|5773.6|5771.8|5761.5|5759.7|0
1682452500000|2023-04-25 19:55:00|5766.2|5764.4|5755.1|5753.3|5766.2|5764.4|5753.4|5751.6|0
1682452800000|2023-04-25 20:00:00|5755.7|5752.7|5863.6|5860.6|5867.6|5864.6|5753.3|5750.3|0
1682453100000|2023-04-25 20:05:00|5863.3|5860.3|5853.9|5850.9|5863.8|5860.8|5839.5|5836.5|0
1682453400000|2023-04-25 20:10:00|5854.1|5851.1|5855.4|5852.4|5859.6|5856.6|5849.6|5846.6|0
1682453700000|2023-04-25 20:15:00|5855.2|5852.2|5844.1|5841.1|5855.2|5852.2|5843.2|5840.2|0
1682454000000|2023-04-25 20:20:00|5844.2|5841.2|5847.9|5844.9|5848.7|5845.7|5842.2|5839.2|0
1682454300000|2023-04-25 20:25:00|5848.2|5845.2|5848.2|5845.2|5856.9|5853.9|5844.6|5841.6|0
1682454600000|2023-04-25 20:30:00|5848.3|5845.3|5853.9|5850.9|5854.4|5851.4|5848|5845|0
1682454900000|2023-04-25 20:35:00|5853.8|5850.8|5856.5|5853.5|5856.5|5853.5|5851|5848|0
1682455200000|2023-04-25 20:40:00|5856.6|5853.6|5856.5|5853.5|5859.1|5856.1|5855.9|5852.9|0
1682455500000|2023-04-25 20:45:00|5856.7|5853.7|5856.7|5853.7|5859.4|5856.4|5856|5853|0
1682455800000|2023-04-25 20:50:00|5856.8|5853.8|5855.6|5852.6|5857.4|5854.4|5852.3|5849.3|0
1682456100000|2023-04-25 20:55:00|5855.4|5852.4|5863.1|5860.1|5863.1|5860.1|5855.4|5852.4|0
1682456400000|2023-04-25 21:00:00|5863.2|5860.2|5869.7|5866.7|5869.8|5866.8|5863.2|5860.2|0
1682456700000|2023-04-25 21:05:00|5869.6|5866.6|5874.1|5871.1|5875.9|5872.9|5868.2|5865.2|0
1682457000000|2023-04-25 21:10:00|5874|5871|5872|5869|5874.8|5871.8|5871|5868|0
1682457300000|2023-04-25 21:15:00|5872.2|5869.2|5874.5|5871.5|5874.8|5871.8|5871.6|5868.6|0
1682457600000|2023-04-25 21:20:00|5874.6|5871.6|5872.8|5869.8|5876|5873|5872.5|5869.5|0
1682457900000|2023-04-25 21:25:00|5872.7|5869.7|5872.8|5869.8|5873.3|5870.3|5871.5|5868.5|0
1682458200000|2023-04-25 21:30:00|5872.9|5869.9|5878.5|5875.5|5879|5876|5872.5|5869.5|0
1682458500000|2023-04-25 21:35:00|5878.8|5875.8|5876.9|5873.9|5882|5879|5876.7|5873.7|0
1682458800000|2023-04-25 21:40:00|5877.2|5874.2|5869.6|5866.6|5877.9|5874.9|5858.9|5855.9|0
1682459100000|2023-04-25 21:45:00|5869.8|5866.8|5869|5866|5872|5869|5866.5|5863.5|0
1682459400000|2023-04-25 21:50:00|5869.1|5866.1|5872.1|5869.1|5875.4|5872.4|5867.4|5864.4|0
1682459700000|2023-04-25 21:55:00|5872.2|5869.2|5884.1|5881.1|5885.5|5882.5|5871.3|5868.3|0
1682460000000|2023-04-25 22:00:00|5882.7|5879.7|5915.4|5912.4|5916.3|5913.3|5869.7|5866.7|0
1682460300000|2023-04-25 22:05:00|5915.1|5912.1|5934.9|5931.9|5939|5936|5915.1|5912.1|0
1682460600000|2023-04-25 22:10:00|5935|5932|5930.4|5927.4|5935.6|5932.6|5925.4|5922.4|0
1682460900000|2023-04-25 22:15:00|5930.6|5927.6|5933.4|5930.4|5940.5|5937.5|5930.3|5927.3|0
1682461200000|2023-04-25 22:20:00|5934.1|5931.1|5924.2|5921.2|5934.6|5931.6|5924.1|5921.1|0
1682461500000|2023-04-25 22:25:00|5923.9|5920.9|5926.7|5923.7|5927.9|5924.9|5921.9|5918.9|0
1682461800000|2023-04-25 22:30:00|5927|5924|5932.1|5929.1|5932.5|5929.5|5927|5924|0
1682462100000|2023-04-25 22:35:00|5932.2|5929.2|5927.8|5924.8|5932.2|5929.2|5926.5|5923.5|0
1682462400000|2023-04-25 22:40:00|5928|5925|5931|5928|5933.3|5930.3|5927.6|5924.6|0
1682462700000|2023-04-25 22:45:00|5931.1|5928.1|5926.6|5923.6|5931.2|5928.2|5926.6|5923.6|0
1682463000000|2023-04-25 22:50:00|5926.9|5923.9|5930.9|5927.9|5932|5929|5925.5|5922.5|0
1682463300000|2023-04-25 22:55:00|5931|5928|5932.4|5929.4|5935|5932|5930.8|5927.8|0
1682463600000|2023-04-25 23:00:00|5931.8|5928.8|5923|5920|5932.4|5929.4|5922.9|5919.9|0
1682463900000|2023-04-25 23:05:00|5923.6|5920.6|5921.5|5918.5|5924.5|5921.5|5921.5|5918.5|0
1682464200000|2023-04-25 23:10:00|5921.6|5918.6|5917.5|5914.5|5922.1|5919.1|5917.5|5914.5|0
1682464500000|2023-04-25 23:15:00|5917.6|5914.6|5915.1|5912.1|5918.5|5915.5|5913.6|5910.6|0
1682464800000|2023-04-25 23:20:00|5914.7|5911.7|5914.4|5911.4|5916|5913|5913.3|5910.3|0
1682465100000|2023-04-25 23:25:00|5914.5|5911.5|5915.5|5912.5|5916.7|5913.7|5914.3|5911.3|0
1682465400000|2023-04-25 23:30:00|5915.4|5912.4|5916.1|5913.1|5917.2|5914.2|5914.6|5911.6|0
1682465700000|2023-04-25 23:35:00|5916|5913|5919.9|5916.9|5920.1|5917.1|5916|5913|0
1682466000000|2023-04-25 23:40:00|5919.8|5916.8|5918.6|5915.6|5920|5917|5917.4|5914.4|0
1682466300000|2023-04-25 23:45:00|5918.8|5915.8|5919.1|5916.1|5920|5917|5918.3|5915.3|0
1682466600000|2023-04-25 23:50:00|5919.2|5916.2|5919.5|5916.5|5920.5|5917.5|5918.2|5915.2|0
1682466900000|2023-04-25 23:55:00|5919.6|5916.6|5920.1|5915.1|5921.1|5918.1|5918.9|5914.9|0
1682467200000|2023-04-26 00:00:00|5920|5915|5916.4|5911.4|5922.1|5917.1|5916.3|5911.3|0
1682467500000|2023-04-26 00:05:00|5916.2|5911.2|5918.2|5913.2|5918.3|5913.3|5915.8|5910.8|0
1682467800000|2023-04-26 00:10:00|5918.3|5913.3|5919.7|5914.7|5919.7|5914.7|5918.1|5913.1|0
1682468100000|2023-04-26 00:15:00|5919.9|5914.9|5920.9|5915.9|5922|5917|5919.4|5914.4|0
1682468400000|2023-04-26 00:20:00|5921|5916|5923.5|5918.5|5923.8|5918.8|5921|5916|0
1682468700000|2023-04-26 00:25:00|5923.6|5918.6|5925.6|5920.6|5925.8|5920.8|5923|5918|0
1682469000000|2023-04-26 00:30:00|5925.7|5920.7|5926.9|5921.9|5927.6|5922.6|5925.6|5920.6|0
1682469300000|2023-04-26 00:35:00|5926.8|5921.8|5928.9|5923.9|5929.5|5924.5|5925.7|5920.7|0
1682469600000|2023-04-26 00:40:00|5929.2|5924.2|5928.7|5923.7|5929.3|5924.3|5927.4|5922.4|0
1682469900000|2023-04-26 00:45:00|5928.8|5923.8|5929.4|5924.4|5931.5|5926.5|5928.8|5923.8|0
1682470200000|2023-04-26 00:50:00|5929.7|5924.7|5931.8|5926.8|5932.8|5927.8|5929.7|5924.7|0
1682470500000|2023-04-26 00:55:00|5931.6|5926.6|5929.8|5924.8|5931.7|5926.7|5929.5|5924.5|0
1682470800000|2023-04-26 01:00:00|5929.7|5924.7|5929.1|5924.1|5930.2|5925.2|5928.9|5923.9|0
1682471100000|2023-04-26 01:05:00|5929.2|5924.2|5931.2|5926.2|5931.2|5926.2|5929.2|5924.2|0
1682471400000|2023-04-26 01:10:00|5931.3|5926.3|5930.5|5925.5|5932.3|5927.3|5930.1|5925.1|0
1682471700000|2023-04-26 01:15:00|5930.9|5925.9|5931.5|5926.5|5932|5927|5929.9|5924.9|0
1682472000000|2023-04-26 01:20:00|5931.4|5926.4|5930.7|5925.7|5931.8|5926.8|5930|5925|0
1682472300000|2023-04-26 01:25:00|5930.9|5925.9|5930.9|5925.9|5933.7|5928.7|5930.8|5925.8|0
1682472600000|2023-04-26 01:30:00|5930.8|5925.8|5931.5|5926.5|5933|5928|5930.2|5925.2|0
1682472900000|2023-04-26 01:35:00|5931.4|5926.4|5932.1|5927.1|5936.1|5931.1|5930.8|5925.8|0
1682473200000|2023-04-26 01:40:00|5932.2|5927.2|5931.7|5926.7|5932.5|5927.5|5930.2|5925.2|0
1682473500000|2023-04-26 01:45:00|5931.6|5926.6|5931.3|5926.3|5932.3|5927.3|5930.8|5925.8|0
1682473800000|2023-04-26 01:50:00|5931.4|5926.4|5930.5|5925.5|5931.9|5926.9|5929.8|5924.8|0
1682474100000|2023-04-26 01:55:00|5930.4|5925.4|5930.6|5925.6|5931.8|5926.8|5930.2|5925.2|0
1682474400000|2023-04-26 02:00:00|5930.7|5925.7|5928.9|5923.9|5931|5926|5928.5|5923.5|0
1682474700000|2023-04-26 02:05:00|5928.8|5923.8|5928.9|5923.9|5930.6|5925.6|5928.6|5923.6|0
1682475000000|2023-04-26 02:10:00|5929|5924|5927.6|5922.6|5929.5|5924.5|5927.3|5922.3|0
1682475300000|2023-04-26 02:15:00|5927.5|5922.5|5927.8|5922.8|5929.4|5924.4|5927.3|5922.3|0
1682475600000|2023-04-26 02:20:00|5928|5923|5928.6|5923.6|5928.6|5923.6|5927.2|5922.2|0
1682475900000|2023-04-26 02:25:00|5928.8|5923.8|5930.8|5925.8|5931.4|5926.4|5928.2|5923.2|0
1682476200000|2023-04-26 02:30:00|5930.7|5925.7|5930.8|5925.8|5931|5926|5929.8|5924.8|0
1682476500000|2023-04-26 02:35:00|5930.9|5925.9|5932.5|5927.5|5933.5|5928.5|5930.8|5925.8|0
1682476800000|2023-04-26 02:40:00|5932.4|5927.4|5931.6|5926.6|5932.9|5927.9|5930.8|5925.8|0
1682477100000|2023-04-26 02:45:00|5931.5|5926.5|5932.4|5927.4|5933.1|5928.1|5931.2|5926.2|0
1682477400000|2023-04-26 02:50:00|5932.5|5927.5|5932.2|5927.2|5933.1|5928.1|5932|5927|0
1682477700000|2023-04-26 02:55:00|5932.1|5927.1|5934.2|5929.2|5934.5|5929.5|5931.5|5926.5|0
1682478000000|2023-04-26 03:00:00|5934.1|5929.1|5934.1|5929.1|5934.7|5929.7|5932.9|5927.9|0
1682478300000|2023-04-26 03:05:00|5934|5929|5933.7|5928.7|5934.4|5929.4|5933.2|5928.2|0
1682478600000|2023-04-26 03:10:00|5933.8|5928.8|5931.1|5926.1|5933.8|5928.8|5931|5926|0
1682478900000|2023-04-26 03:15:00|5931|5926|5932.4|5927.4|5932.5|5927.5|5930.5|5925.5|0
1682479200000|2023-04-26 03:20:00|5932.3|5927.3|5932.2|5927.2|5932.7|5927.7|5931.4|5926.4|0
1682479500000|2023-04-26 03:25:00|5932.3|5927.3|5931|5926|5932.4|5927.4|5930.5|5925.5|0
1682479800000|2023-04-26 03:30:00|5930.9|5925.9|5930.5|5925.5|5931.1|5926.1|5929|5924|0
1682480100000|2023-04-26 03:35:00|5930.4|5925.4|5931.1|5926.1|5931.4|5926.4|5929.6|5924.6|0
1682480400000|2023-04-26 03:40:00|5931|5926|5929.5|5924.5|5931|5926|5928.9|5923.9|0
1682480700000|2023-04-26 03:45:00|5929.6|5924.6|5929.8|5924.8|5930.9|5925.9|5929.6|5924.6|0
1682481000000|2023-04-26 03:50:00|5929.7|5924.7|5929.3|5924.3|5930.5|5925.5|5928.9|5923.9|0
1682481300000|2023-04-26 03:55:00|5929.2|5924.2|5924.3|5919.3|5929.3|5924.3|5924.2|5919.2|0
1682481600000|2023-04-26 04:00:00|5924.5|5919.5|5924|5919|5925.8|5920.8|5924|5919|0
1682481900000|2023-04-26 04:05:00|5924.1|5919.1|5923.3|5918.3|5924.5|5919.5|5922.2|5917.2|0
1682482200000|2023-04-26 04:10:00|5923.2|5918.2|5923.2|5918.2|5923.5|5918.5|5922.1|5917.1|0
1682482500000|2023-04-26 04:15:00|5923.3|5918.3|5924.2|5919.2|5925.1|5920.1|5922.7|5917.7|0
1682482800000|2023-04-26 04:20:00|5924.3|5919.3|5924.6|5919.6|5925.4|5920.4|5923.7|5918.7|0
1682483100000|2023-04-26 04:25:00|5924.7|5919.7|5924.6|5919.6|5925.8|5920.8|5924.2|5919.2|0
1682483400000|2023-04-26 04:30:00|5924.5|5919.5|5925.4|5920.4|5926|5921|5924.2|5919.2|0
1682483700000|2023-04-26 04:35:00|5925.2|5920.2|5923.8|5918.8|5925.9|5920.9|5923.5|5918.5|0
1682484000000|2023-04-26 04:40:00|5924|5919|5924|5919|5924.7|5919.7|5923.3|5918.3|0
1682484300000|2023-04-26 04:45:00|5923.9|5918.9|5925.3|5920.3|5925.6|5920.6|5923.5|5918.5|0
1682484600000|2023-04-26 04:50:00|5925.2|5920.2|5925.6|5920.6|5926|5921|5925.2|5920.2|0
1682484900000|2023-04-26 04:55:00|5925.5|5920.5|5925|5920|5925.7|5920.7|5924.9|5919.9|0
1682485200000|2023-04-26 05:00:00|5924.9|5919.9|5927.3|5922.3|5927.3|5922.3|5924.7|5919.7|0
1682485500000|2023-04-26 05:05:00|5927.2|5922.2|5926.6|5921.6|5928.8|5923.8|5926.4|5921.4|0
1682485800000|2023-04-26 05:10:00|5926.5|5921.5|5927.7|5922.7|5929|5924|5926.4|5921.4|0
1682486100000|2023-04-26 05:15:00|5927.9|5922.9|5926.8|5921.8|5928.3|5923.3|5926.1|5921.1|0
1682486400000|2023-04-26 05:20:00|5926.9|5921.9|5927.8|5922.8|5928.6|5923.6|5926.5|5921.5|0
1682486700000|2023-04-26 05:25:00|5927.7|5922.7|5930.3|5925.3|5930.5|5925.5|5927.5|5922.5|0
1682487000000|2023-04-26 05:30:00|5930.4|5925.4|5929|5924|5931|5926|5928.6|5923.6|0
1682487300000|2023-04-26 05:35:00|5928.9|5923.9|5929.9|5924.9|5929.9|5924.9|5928.4|5923.4|0
1682487600000|2023-04-26 05:40:00|5930|5925|5930.4|5925.4|5930.6|5925.6|5929.3|5924.3|0
1682487900000|2023-04-26 05:45:00|5930.3|5925.3|5932.3|5927.3|5933.8|5928.8|5930.2|5925.2|0
1682488200000|2023-04-26 05:50:00|5932.2|5927.2|5930.6|5925.6|5932.7|5927.7|5930.4|5925.4|0
1682488500000|2023-04-26 05:55:00|5930.7|5925.7|5934|5929|5934.1|5929.1|5930.7|5925.7|0
1682488800000|2023-04-26 06:00:00|5933.9|5928.9|5930.4|5925.4|5934.2|5929.2|5929.6|5924.6|0
1682489100000|2023-04-26 06:05:00|5930.5|5925.5|5929.2|5924.2|5931.2|5926.2|5927.3|5922.3|0
1682489400000|2023-04-26 06:10:00|5929.3|5924.3|5928.8|5923.8|5931|5926|5928.8|5923.8|0
1682489700000|2023-04-26 06:15:00|5928.9|5923.9|5924.5|5919.5|5929|5924|5924.4|5919.4|0
1682490000000|2023-04-26 06:20:00|5924.6|5919.6|5924.5|5919.5|5925.1|5920.1|5923.2|5918.2|0
1682490300000|2023-04-26 06:25:00|5924.6|5919.6|5924.3|5919.3|5924.9|5919.9|5922.9|5917.9|0
1682490600000|2023-04-26 06:30:00|5924.4|5919.4|5926.6|5921.6|5926.9|5921.9|5924.3|5919.3|0
1682490900000|2023-04-26 06:35:00|5926.5|5921.5|5926.2|5921.2|5927.8|5922.8|5925.5|5920.5|0
1682491200000|2023-04-26 06:40:00|5926.3|5921.3|5925|5920|5926.6|5921.6|5924.5|5919.5|0
1682491500000|2023-04-26 06:45:00|5924.9|5919.9|5924.5|5919.5|5926.2|5921.2|5924.3|5919.3|0
1682491800000|2023-04-26 06:50:00|5924.4|5919.4|5926.3|5921.3|5926.6|5921.6|5923.2|5918.2|0
1682492100000|2023-04-26 06:55:00|5926.4|5921.4|5927.4|5922.4|5927.5|5922.5|5925.5|5920.5|0
1682492400000|2023-04-26 07:00:00|5927.3|5922.3|5920.8|5915.8|5927.3|5922.3|5920.2|5915.2|0
1682492700000|2023-04-26 07:05:00|5920.9|5915.9|5922.6|5917.6|5923.2|5918.2|5920.3|5915.3|0
1682493000000|2023-04-26 07:10:00|5922.5|5917.5|5918.7|5913.7|5924.2|5919.2|5918.5|5913.5|0
1682493300000|2023-04-26 07:15:00|5918.9|5913.9|5919.3|5914.3|5920.9|5915.9|5918.5|5913.5|0
1682493600000|2023-04-26 07:20:00|5919.2|5914.2|5915.6|5910.6|5920.6|5915.6|5915.4|5910.4|0
1682493900000|2023-04-26 07:25:00|5915.7|5910.7|5920.5|5915.5|5921.4|5916.4|5915.4|5910.4|0
1682494200000|2023-04-26 07:30:00|5920.6|5915.6|5919.9|5914.9|5921.4|5916.4|5917.1|5912.1|0
1682494500000|2023-04-26 07:35:00|5920|5915|5918.7|5913.7|5923.7|5918.7|5917.7|5912.7|0
1682494800000|2023-04-26 07:40:00|5918.6|5913.6|5913.5|5908.5|5919.8|5914.8|5913.4|5908.4|0
1682495100000|2023-04-26 07:45:00|5913.7|5908.7|5914.5|5909.5|5917.1|5912.1|5913.3|5908.3|0
1682495400000|2023-04-26 07:50:00|5914.6|5909.6|5912.5|5907.5|5915|5910|5909.8|5904.8|0
1682495700000|2023-04-26 07:55:00|5912.4|5907.4|5917.4|5912.4|5917.4|5912.4|5911.2|5906.2|0
1682496000000|2023-04-26 08:00:00|5917.2|5912.2|5897.2|5894.2|5917.9|5912.9|5896.8|5893.8|0
1682496300000|2023-04-26 08:05:00|5897.3|5894.3|5889.5|5886.5|5899.8|5896.8|5887.6|5884.6|0
1682496600000|2023-04-26 08:10:00|5889.1|5886.1|5886.5|5883.5|5889.1|5886.1|5883.6|5880.6|0
1682496900000|2023-04-26 08:15:00|5886.4|5883.4|5890.7|5887.7|5890.7|5887.7|5886|5883|0
1682497200000|2023-04-26 08:20:00|5891.1|5888.1|5891.5|5888.5|5891.8|5888.8|5887.2|5884.2|0
1682497500000|2023-04-26 08:25:00|5891.6|5888.6|5904.9|5901.9|5904.9|5901.9|5891.6|5888.6|0
1682497800000|2023-04-26 08:30:00|5904.3|5901.3|5901.9|5898.9|5904.9|5901.9|5901.8|5898.8|0
1682498100000|2023-04-26 08:35:00|5902|5899|5900|5897|5904.4|5901.4|5900|5897|0
1682498400000|2023-04-26 08:40:00|5900.3|5897.3|5899.6|5896.6|5900.7|5897.7|5896.1|5893.1|0
1682498700000|2023-04-26 08:45:00|5898.6|5895.6|5897.5|5894.5|5898.7|5895.7|5894.5|5891.5|0
1682499000000|2023-04-26 08:50:00|5897.7|5894.7|5901.1|5898.1|5904.1|5901.1|5897.5|5894.5|0
1682499300000|2023-04-26 08:55:00|5901.2|5898.2|5901.4|5898.4|5903.4|5900.4|5900.9|5897.9|0
1682499600000|2023-04-26 09:00:00|5901.3|5898.3|5894.8|5891.8|5901.9|5898.9|5894.3|5891.3|0
1682499900000|2023-04-26 09:05:00|5894.7|5891.7|5894.5|5891.5|5896.4|5893.4|5891.9|5888.9|0
1682500200000|2023-04-26 09:10:00|5894.4|5891.4|5894|5891|5896|5893|5892.7|5889.7|0
1682500500000|2023-04-26 09:15:00|5893.8|5890.8|5896.1|5893.1|5896.7|5893.7|5892.7|5889.7|0
1682500800000|2023-04-26 09:20:00|5896.3|5893.3|5896.7|5893.7|5898|5895|5895.7|5892.7|0
1682501100000|2023-04-26 09:25:00|5896.6|5893.6|5894.5|5891.5|5897|5894|5893.6|5890.6|0
1682501400000|2023-04-26 09:30:00|5894.7|5891.7|5894.5|5891.5|5895.5|5892.5|5893.4|5890.4|0
1682501700000|2023-04-26 09:35:00|5894.6|5891.6|5895.6|5892.6|5895.9|5892.9|5894|5891|0
1682502000000|2023-04-26 09:40:00|5894.5|5891.5|5896.3|5893.3|5896.6|5893.6|5893.2|5890.2|0
1682502300000|2023-04-26 09:45:00|5896.9|5893.9|5901|5898|5901.6|5898.6|5896.6|5893.6|0
1682502600000|2023-04-26 09:50:00|5901.1|5898.1|5892.4|5889.4|5901.2|5898.2|5892.2|5889.2|0
1682502900000|2023-04-26 09:55:00|5892.5|5889.5|5899.1|5896.1|5899.2|5896.2|5892.5|5889.5|0
1682503200000|2023-04-26 10:00:00|5899.2|5896.2|5897.6|5894.6|5899.7|5896.7|5897.5|5894.5|0
1682503500000|2023-04-26 10:05:00|5897.7|5894.7|5895|5892|5897.9|5894.9|5895|5892|0
1682503800000|2023-04-26 10:10:00|5895.9|5892.9|5894.3|5891.3|5897.4|5894.4|5894.3|5891.3|0
1682504100000|2023-04-26 10:15:00|5893.8|5890.8|5891.1|5888.1|5893.8|5890.8|5890.5|5887.5|0
1682504400000|2023-04-26 10:20:00|5890.8|5887.8|5891.8|5888.8|5892.8|5889.8|5890.7|5887.7|0
1682504700000|2023-04-26 10:25:00|5891.6|5888.6|5890.2|5887.2|5892.1|5889.1|5889.9|5886.9|0
1682505000000|2023-04-26 10:30:00|5890.1|5887.1|5887.4|5884.4|5890.2|5887.2|5886.8|5883.8|0
1682505300000|2023-04-26 10:35:00|5887.6|5884.6|5882.9|5879.9|5887.6|5884.6|5882.7|5879.7|0
1682505600000|2023-04-26 10:40:00|5883|5880|5874.6|5871.6|5883.3|5880.3|5871.3|5868.3|0
1682505900000|2023-04-26 10:45:00|5874.8|5871.8|5877.7|5874.7|5878.5|5875.5|5874.7|5871.7|0
1682506200000|2023-04-26 10:50:00|5877.6|5874.6|5869.8|5866.8|5877.8|5874.8|5869.5|5866.5|0
1682506500000|2023-04-26 10:55:00|5870.2|5867.2|5867.4|5864.4|5870.6|5867.6|5864.6|5861.6|0
1682506800000|2023-04-26 11:00:00|5871.8|5868.8|5859.9|5856.9|5871.9|5868.9|5859.9|5856.9|0
1682507100000|2023-04-26 11:05:00|5859.8|5856.8|5857|5854|5859.8|5856.8|5853|5850|0
1682507400000|2023-04-26 11:10:00|5856.6|5853.6|5845.6|5842.6|5858.2|5855.2|5845.6|5842.6|0
1682507700000|2023-04-26 11:15:00|5844.7|5841.7|5856.5|5853.5|5856.7|5853.7|5844.7|5841.7|0
1682508000000|2023-04-26 11:20:00|5856.6|5853.6|5860.4|5857.4|5861.5|5858.5|5856.1|5853.1|0
1682508300000|2023-04-26 11:25:00|5860.3|5857.3|5858.8|5855.8|5864.1|5861.1|5858.7|5855.7|0
1682508600000|2023-04-26 11:30:00|5858.3|5855.3|5860.4|5857.4|5861.4|5858.4|5856.3|5853.3|0
1682508900000|2023-04-26 11:35:00|5860.3|5857.3|5858.1|5855.1|5861.3|5858.3|5856.4|5853.4|0
1682509200000|2023-04-26 11:40:00|5858.3|5855.3|5871.5|5868.5|5873.5|5870.5|5858.3|5855.3|0
1682509500000|2023-04-26 11:45:00|5871|5868|5869.5|5866.5|5875.6|5872.6|5869.5|5866.5|0
1682509800000|2023-04-26 11:50:00|5869.7|5866.7|5855.8|5852.8|5869.7|5866.7|5855|5852|0
1682510100000|2023-04-26 11:55:00|5855.6|5852.6|5859.9|5856.9|5860.8|5857.8|5855.5|5852.5|0
1682510400000|2023-04-26 12:00:00|5860|5857|5863.9|5860.9|5865.2|5862.2|5856.3|5853.3|0
1682510700000|2023-04-26 12:05:00|5864.2|5861.2|5870.9|5867.9|5872.1|5869.1|5863.6|5860.6|0
1682511000000|2023-04-26 12:10:00|5871|5868|5877.6|5874.6|5878.7|5875.7|5870.3|5867.3|0
1682511300000|2023-04-26 12:15:00|5877.5|5874.5|5876.6|5873.6|5878.3|5875.3|5874.3|5871.3|0
1682511600000|2023-04-26 12:20:00|5876.7|5873.7|5880.4|5877.4|5881.2|5878.2|5876.7|5873.7|0
1682511900000|2023-04-26 12:25:00|5880.5|5877.5|5880.5|5877.5|5881.4|5878.4|5875.8|5872.8|0
1682512200000|2023-04-26 12:30:00|5880.3|5877.3|5886.4|5883.4|5886.4|5883.4|5876.5|5873.5|0
1682512500000|2023-04-26 12:35:00|5886.5|5883.5|5885.4|5882.4|5888.8|5885.8|5883.8|5880.8|0
1682512800000|2023-04-26 12:40:00|5885.5|5882.5|5893.3|5890.3|5895.3|5892.3|5884.6|5881.6|0
1682513100000|2023-04-26 12:45:00|5893.4|5890.4|5886.7|5883.7|5894.4|5891.4|5886.3|5883.3|0
1682513400000|2023-04-26 12:50:00|5886.9|5883.9|5884.3|5881.3|5888.5|5885.5|5883.5|5880.5|0
1682513700000|2023-04-26 12:55:00|5884.2|5881.2|5891.6|5888.6|5891.6|5888.6|5881.8|5878.8|0
1682514000000|2023-04-26 13:00:00|5891.3|5888.3|5887.1|5884.1|5894.2|5891.2|5886.8|5883.8|0
1682514300000|2023-04-26 13:05:00|5887.2|5884.2|5887.8|5884.8|5888.3|5885.3|5885.9|5882.9|0
1682514600000|2023-04-26 13:10:00|5887.7|5884.7|5892.4|5889.4|5892.7|5889.7|5882.4|5879.4|0
1682514900000|2023-04-26 13:15:00|5892.3|5889.3|5893.4|5890.4|5894.7|5891.7|5888.1|5885.1|0
1682515200000|2023-04-26 13:20:00|5893|5890|5888.9|5885.9|5894.8|5891.8|5885.4|5882.4|0
1682515500000|2023-04-26 13:25:00|5889.7|5886.7|5897.8|5894.8|5901.3|5898.3|5888.5|5885.5|0
1682515800000|2023-04-26 13:30:00|5894.7|5891.7|5876.4|5874.6|5897.5|5895.7|5872.2|5870.4|0
1682516100000|2023-04-26 13:35:00|5876.6|5874.8|5896|5894.2|5896.5|5894.7|5874.8|5873|0
1682516400000|2023-04-26 13:40:00|5895.9|5894.1|5882.6|5880.8|5896.3|5894.5|5870.3|5868.5|0
1682516700000|2023-04-26 13:45:00|5882.5|5880.7|5897.8|5896|5904.5|5902.7|5882.2|5880.4|0
1682517000000|2023-04-26 13:50:00|5897.7|5895.9|5900.2|5898.4|5914.1|5912.3|5891.8|5890|0
1682517300000|2023-04-26 13:55:00|5899.6|5897.8|5917.7|5915.9|5922.4|5920.6|5899.6|5897.8|0
1682517600000|2023-04-26 14:00:00|5917.8|5916|5904.5|5902.7|5917.9|5916.1|5901.3|5899.5|0
1682517900000|2023-04-26 14:05:00|5905.3|5903.5|5916.7|5914.9|5921.4|5919.6|5904.5|5902.7|0
1682518200000|2023-04-26 14:10:00|5916.6|5914.8|5910.2|5908.4|5928.1|5926.3|5910.1|5908.3|0
1682518500000|2023-04-26 14:15:00|5910.3|5908.5|5880.8|5879|5910.5|5908.7|5880.7|5878.9|0
1682518800000|2023-04-26 14:20:00|5880.1|5878.3|5882.6|5880.8|5887.2|5885.4|5874.9|5873.1|0
1682519100000|2023-04-26 14:25:00|5882.5|5880.7|5897.8|5896|5897.8|5896|5880.5|5878.7|0
1682519400000|2023-04-26 14:30:00|5897.2|5895.4|5906.7|5904.9|5909|5907.2|5893.4|5891.6|0
1682519700000|2023-04-26 14:35:00|5906.4|5904.6|5898.1|5896.3|5907.6|5905.8|5891.4|5889.6|0
1682520000000|2023-04-26 14:40:00|5898|5896.2|5889.6|5887.8|5899.6|5897.8|5884|5882.2|0
1682520300000|2023-04-26 14:45:00|5889.1|5887.3|5897|5895.2|5898.1|5896.3|5885.3|5883.5|0
1682520600000|2023-04-26 14:50:00|5897.3|5895.5|5898.6|5896.8|5903.3|5901.5|5887.5|5885.7|0
1682520900000|2023-04-26 14:55:00|5898.4|5896.6|5894.8|5893|5899.8|5898|5892.2|5890.4|0
1682521200000|2023-04-26 15:00:00|5896.4|5894.6|5903.6|5901.8|5909.3|5907.5|5894.4|5892.6|0
1682521500000|2023-04-26 15:05:00|5903.7|5901.9|5908.6|5906.8|5909.6|5907.8|5898.3|5896.5|0
1682521800000|2023-04-26 15:10:00|5908.9|5907.1|5911.5|5909.7|5915.6|5913.8|5906.8|5905|0
1682522100000|2023-04-26 15:15:00|5911.9|5910.1|5917.8|5916|5917.8|5916|5910.3|5908.5|0
1682522400000|2023-04-26 15:20:00|5917.9|5916.1|5922.5|5920.7|5926.4|5924.6|5916.4|5914.6|0
1682522700000|2023-04-26 15:25:00|5922.9|5921.1|5910.7|5908.9|5922.9|5921.1|5908.7|5906.9|0
1682523000000|2023-04-26 15:30:00|5911.1|5909.3|5916.7|5914.9|5920|5918.2|5907.7|5905.9|0
1682523300000|2023-04-26 15:35:00|5917.1|5915.3|5924.7|5922.9|5924.9|5923.1|5916.1|5914.3|0
1682523600000|2023-04-26 15:40:00|5924.8|5923|5925.6|5923.8|5928.3|5926.5|5921.9|5920.1|0
1682523900000|2023-04-26 15:45:00|5924.9|5923.1|5925.9|5924.1|5929.1|5927.3|5922.4|5920.6|0
1682524200000|2023-04-26 15:50:00|5925.8|5924|5924|5922.2|5927.3|5925.5|5922.9|5921.1|0
1682524500000|2023-04-26 15:55:00|5923.7|5921.9|5929.9|5928.1|5930.9|5929.1|5921.5|5919.7|0
1682524800000|2023-04-26 16:00:00|5930.4|5928.6|5938.7|5936.9|5940.2|5938.4|5930.2|5928.4|0
1682525100000|2023-04-26 16:05:00|5938.4|5936.6|5941.7|5939.9|5944.3|5942.5|5937.4|5935.6|0
1682525400000|2023-04-26 16:10:00|5941.1|5939.3|5937.4|5935.6|5943.3|5941.5|5934|5932.2|0
1682525700000|2023-04-26 16:15:00|5937.6|5935.8|5926.2|5924.4|5938|5936.2|5925.3|5923.5|0
1682526000000|2023-04-26 16:20:00|5926.1|5924.3|5929.3|5927.5|5930.7|5928.9|5922.9|5921.1|0
1682526300000|2023-04-26 16:25:00|5929.7|5927.9|5931.5|5929.7|5934.3|5932.5|5928.6|5926.8|0
1682526600000|2023-04-26 16:30:00|5931.3|5929.5|5916.4|5914.6|5931.6|5929.8|5916.3|5914.5|0
1682526900000|2023-04-26 16:35:00|5915.9|5914.1|5917.7|5915.9|5920.6|5918.8|5911|5909.2|0
1682527200000|2023-04-26 16:40:00|5917.6|5915.8|5919.7|5917.9|5920.9|5919.1|5912|5910.2|0
1682527500000|2023-04-26 16:45:00|5919.9|5918.1|5916.5|5914.7|5923.2|5921.4|5916.3|5914.5|0
1682527800000|2023-04-26 16:50:00|5916.6|5914.8|5914.3|5912.5|5917.5|5915.7|5909.7|5907.9|0
1682528100000|2023-04-26 16:55:00|5913.6|5911.8|5911.2|5909.4|5914.1|5912.3|5906.2|5904.4|0
1682528400000|2023-04-26 17:00:00|5910.5|5908.7|5913.5|5911.7|5917.7|5915.9|5910.5|5908.7|0
1682528700000|2023-04-26 17:05:00|5913.6|5911.8|5908.4|5906.6|5915.3|5913.5|5904.8|5903|0
1682529000000|2023-04-26 17:10:00|5908.3|5906.5|5911.4|5909.6|5912.4|5910.6|5907.4|5905.6|0
1682529300000|2023-04-26 17:15:00|5911.5|5909.7|5911.4|5909.6|5911.9|5910.1|5901.5|5899.7|0
1682529600000|2023-04-26 17:20:00|5911.5|5909.7|5911.5|5909.7|5913.2|5911.4|5907.5|5905.7|0
1682529900000|2023-04-26 17:25:00|5911.4|5909.6|5911.1|5909.3|5913.3|5911.5|5907.4|5905.6|0
1682530200000|2023-04-26 17:30:00|5911.3|5909.5|5918.1|5916.3|5918.4|5916.6|5907.8|5906|0
1682530500000|2023-04-26 17:35:00|5917.8|5916|5910.3|5908.5|5918.7|5916.9|5907.4|5905.6|0
1682530800000|2023-04-26 17:40:00|5909.9|5908.1|5908.9|5907.1|5912.4|5910.6|5906.7|5904.9|0
1682531100000|2023-04-26 17:45:00|5908.8|5907|5897.9|5896.1|5909.8|5908|5896.9|5895.1|0
1682531400000|2023-04-26 17:50:00|5897.8|5896|5898.3|5896.5|5899.8|5898|5892.2|5890.4|0
1682531700000|2023-04-26 17:55:00|5897.8|5896|5903.8|5902|5905.9|5904.1|5897.6|5895.8|0
1682532000000|2023-04-26 18:00:00|5904.4|5902.6|5903.5|5901.7|5905.1|5903.3|5896.5|5894.7|0
1682532300000|2023-04-26 18:05:00|5903.4|5901.6|5898.5|5896.7|5904.9|5903.1|5898|5896.2|0
1682532600000|2023-04-26 18:10:00|5897.8|5896|5895.3|5893.5|5898.3|5896.5|5893.6|5891.8|0
1682532900000|2023-04-26 18:15:00|5895.8|5894|5890.4|5888.6|5896.5|5894.7|5889.2|5887.4|0
1682533200000|2023-04-26 18:20:00|5890.7|5888.9|5894|5892.2|5895|5893.2|5884.8|5883|0
1682533500000|2023-04-26 18:25:00|5894.1|5892.3|5896.6|5894.8|5898.9|5897.1|5893.9|5892.1|0
1682533800000|2023-04-26 18:30:00|5895.8|5894|5885.9|5884.1|5896|5894.2|5885.9|5884.1|0
1682534100000|2023-04-26 18:35:00|5885.8|5884|5883.5|5881.7|5887.6|5885.8|5876.8|5875|0
1682534400000|2023-04-26 18:40:00|5883.1|5881.3|5878.1|5876.3|5886.2|5884.4|5877.2|5875.4|0
1682534700000|2023-04-26 18:45:00|5878.5|5876.7|5878.8|5877|5881.4|5879.6|5874.1|5872.3|0
1682535000000|2023-04-26 18:50:00|5878.1|5876.3|5870.5|5868.7|5881.9|5880.1|5869.9|5868.1|0
1682535300000|2023-04-26 18:55:00|5870.1|5868.3|5871.8|5870|5871.8|5870|5865.7|5863.9|0
1682535600000|2023-04-26 19:00:00|5872|5870.2|5859.6|5857.8|5872|5870.2|5858.6|5856.8|0
1682535900000|2023-04-26 19:05:00|5859.8|5858|5861.1|5859.3|5867.6|5865.8|5858.4|5856.6|0
1682536200000|2023-04-26 19:10:00|5860.4|5858.6|5869.2|5867.4|5872.2|5870.4|5859.9|5858.1|0
1682536500000|2023-04-26 19:15:00|5869.1|5867.3|5861.5|5859.7|5869.2|5867.4|5860|5858.2|0
1682536800000|2023-04-26 19:20:00|5861.6|5859.8|5866.9|5865.1|5871.5|5869.7|5861.6|5859.8|0
1682537100000|2023-04-26 19:25:00|5866.8|5865|5873.8|5872|5874.1|5872.3|5866.4|5864.6|0
1682537400000|2023-04-26 19:30:00|5874.2|5872.4|5869|5867.2|5878.5|5876.7|5867.3|5865.5|0
1682537700000|2023-04-26 19:35:00|5869.4|5867.6|5869.4|5867.6|5871.9|5870.1|5866.5|5864.7|0
1682538000000|2023-04-26 19:40:00|5869.5|5867.7|5867.9|5866.1|5872.1|5870.3|5866.4|5864.6|0
1682538300000|2023-04-26 19:45:00|5867.8|5866|5865.5|5863.7|5868.5|5866.7|5861.6|5859.8|0
1682538600000|2023-04-26 19:50:00|5865.4|5863.6|5865|5863.2|5867.6|5865.8|5854.9|5853.1|0
1682538900000|2023-04-26 19:55:00|5867.1|5865.3|5866.9|5865.1|5878.4|5876.6|5866.9|5865.1|0
1682539200000|2023-04-26 20:00:00|5867.5|5864.5|5865|5862|5873|5870|5864.2|5861.2|0
1682539500000|2023-04-26 20:05:00|5864.9|5861.9|5868.2|5865.2|5869.5|5866.5|5864.7|5861.7|0
1682539800000|2023-04-26 20:10:00|5868.1|5865.1|5945.9|5942.9|5951.7|5948.7|5867.9|5864.9|0
1682540100000|2023-04-26 20:15:00|5945.8|5942.8|5945|5942|5949|5946|5936.8|5933.8|0
1682540400000|2023-04-26 20:20:00|5945.3|5942.3|5944.2|5941.2|5947.3|5944.3|5941.1|5938.1|0
1682540700000|2023-04-26 20:25:00|5944|5941|5954.8|5951.8|5954.8|5951.8|5943.9|5940.9|0
1682541000000|2023-04-26 20:30:00|5954.9|5951.9|5955.4|5952.4|5955.7|5952.7|5947.6|5944.6|0
1682541300000|2023-04-26 20:35:00|5954.6|5951.6|5960.6|5957.6|5960.6|5957.6|5949.7|5946.7|0
1682541600000|2023-04-26 20:40:00|5960.7|5957.7|5965.3|5962.3|5967.2|5964.2|5959.2|5956.2|0
1682541900000|2023-04-26 20:45:00|5965.9|5962.9|5961.6|5958.6|5969.2|5966.2|5960.4|5957.4|0
1682542200000|2023-04-26 20:50:00|5961.8|5958.8|5958.6|5955.6|5963.5|5960.5|5958.3|5955.3|0
1682542500000|2023-04-26 20:55:00|5958.8|5955.8|5956.8|5953.8|5958.8|5955.8|5955.9|5952.9|0
1682542800000|2023-04-26 21:00:00|5957.2|5954.2|5960.5|5957.5|5960.5|5957.5|5955.3|5952.3|0
1682543100000|2023-04-26 21:05:00|5960.4|5957.4|5958.4|5955.4|5960.7|5957.7|5956.3|5953.3|0
1682543400000|2023-04-26 21:10:00|5958.3|5955.3|5957.3|5954.3|5959.4|5956.4|5955.6|5952.6|0
1682543700000|2023-04-26 21:15:00|5957.2|5954.2|5954.5|5951.5|5957.3|5954.3|5954.4|5951.4|0
1682544000000|2023-04-26 21:20:00|5954.9|5951.9|5959|5956|5959.7|5956.7|5953.8|5950.8|0
1682544300000|2023-04-26 21:25:00|5959.1|5956.1|5961.8|5958.8|5962.4|5959.4|5957|5954|0
1682544600000|2023-04-26 21:30:00|5962.1|5959.1|5963.3|5960.3|5965.1|5962.1|5960.2|5957.2|0
1682544900000|2023-04-26 21:35:00|5963.4|5960.4|5960.5|5957.5|5964.5|5961.5|5959.3|5956.3|0
1682545200000|2023-04-26 21:40:00|5960.4|5957.4|5961.9|5958.9|5961.9|5958.9|5959.7|5956.7|0
1682545500000|2023-04-26 21:45:00|5962|5959|5962.8|5959.8|5963.3|5960.3|5961.1|5958.1|0
1682545800000|2023-04-26 21:50:00|5962.7|5959.7|5965.6|5962.6|5965.9|5962.9|5962.2|5959.2|0
1682546100000|2023-04-26 21:55:00|5965.5|5962.5|5966|5963|5967.1|5964.1|5965.4|5962.4|0
1682546400000|2023-04-26 22:00:00|5966.1|5963.1|5963.6|5960.6|5966.2|5963.2|5963.4|5960.4|0
1682546700000|2023-04-26 22:05:00|5963.5|5960.5|5963.2|5960.2|5964.6|5961.6|5961.4|5958.4|0
1682547000000|2023-04-26 22:10:00|5963.6|5960.6|5963.6|5960.6|5964.6|5961.6|5962.7|5959.7|0
1682547300000|2023-04-26 22:15:00|5963.5|5960.5|5962.7|5959.7|5964.5|5961.5|5962.2|5959.2|0
1682547600000|2023-04-26 22:20:00|5962.1|5959.1|5961.6|5958.6|5963.7|5960.7|5961.6|5958.6|0
1682547900000|2023-04-26 22:25:00|5961.7|5958.7|5961.5|5958.5|5962.4|5959.4|5961.3|5958.3|0
1682548200000|2023-04-26 22:30:00|5961.6|5958.6|5962.2|5959.2|5962.2|5959.2|5960.9|5957.9|0
1682548500000|2023-04-26 22:35:00|5962.1|5959.1|5961.6|5958.6|5962.3|5959.3|5961.3|5958.3|0
1682548800000|2023-04-26 22:40:00|5961.5|5958.5|5959.4|5956.4|5961.5|5958.5|5959.3|5956.3|0
1682549100000|2023-04-26 22:45:00|5959.5|5956.5|5960.8|5957.8|5960.8|5957.8|5959.1|5956.1|0
1682549400000|2023-04-26 22:50:00|5960.7|5957.7|5961.1|5958.1|5961.3|5958.3|5959.4|5956.4|0
1682549700000|2023-04-26 22:55:00|5961|5958|5960.7|5957.7|5961.8|5958.8|5960.2|5957.2|0
1682550000000|2023-04-26 23:00:00|5960.6|5957.6|5960.3|5957.3|5960.7|5957.7|5959.3|5956.3|0
1682550300000|2023-04-26 23:05:00|5960.1|5957.1|5959.5|5956.5|5960.5|5957.5|5959.3|5956.3|0
1682550600000|2023-04-26 23:10:00|5959.1|5956.1|5959.1|5956.1|5959.6|5956.6|5958.8|5955.8|0
1682550900000|2023-04-26 23:15:00|5959|5956|5957.8|5954.8|5959.1|5956.1|5957.6|5954.6|0
1682551200000|2023-04-26 23:20:00|5957.9|5954.9|5957|5954|5958.3|5955.3|5957|5954|0
1682551500000|2023-04-26 23:25:00|5957.1|5954.1|5958.2|5955.2|5958.4|5955.4|5956.8|5953.8|0
1682551800000|2023-04-26 23:30:00|5958.1|5955.1|5956.1|5953.1|5958.3|5955.3|5956.1|5953.1|0
1682552100000|2023-04-26 23:35:00|5956.3|5953.3|5954.1|5951.1|5956.4|5953.4|5953.7|5950.7|0
1682552400000|2023-04-26 23:40:00|5954.3|5951.3|5953|5950|5954.7|5951.7|5951.8|5948.8|0
1682552700000|2023-04-26 23:45:00|5953.1|5950.1|5954.3|5951.3|5954.3|5951.3|5952.3|5949.3|0
1682553000000|2023-04-26 23:50:00|5954.2|5951.2|5956.7|5953.7|5956.7|5953.7|5953.9|5950.9|0
1682553300000|2023-04-26 23:55:00|5956.5|5953.5|5958.7|5953.7|5958.9|5955.4|5955.6|5952.6|0
1682553600000|2023-04-27 00:00:00|5958.8|5953.8|5956.6|5951.6|5959|5954|5954.7|5949.7|0
1682553900000|2023-04-27 00:05:00|5956.7|5951.7|5952.8|5947.8|5956.7|5951.7|5952.4|5947.4|0
1682554200000|2023-04-27 00:10:00|5952.7|5947.7|5954.5|5949.5|5955.4|5950.4|5951.8|5946.8|0
1682554500000|2023-04-27 00:15:00|5954.6|5949.6|5953.1|5948.1|5956|5951|5952.5|5947.5|0
1682554800000|2023-04-27 00:20:00|5953|5948|5952.9|5947.9|5953.4|5948.4|5951.5|5946.5|0
1682555100000|2023-04-27 00:25:00|5952.7|5947.7|5955.5|5950.5|5955.8|5950.8|5952.7|5947.7|0
1682555400000|2023-04-27 00:30:00|5955.6|5950.6|5954.3|5949.3|5955.8|5950.8|5954.3|5949.3|0
1682555700000|2023-04-27 00:35:00|5954.2|5949.2|5953.4|5948.4|5954.9|5949.9|5953.2|5948.2|0
1682556000000|2023-04-27 00:40:00|5953.3|5948.3|5952.7|5947.7|5953.4|5948.4|5951.9|5946.9|0
1682556300000|2023-04-27 00:45:00|5952.8|5947.8|5952.2|5947.2|5953.3|5948.3|5952.2|5947.2|0
1682556600000|2023-04-27 00:50:00|5952.1|5947.1|5951.5|5946.5|5953.3|5948.3|5951.3|5946.3|0
1682556900000|2023-04-27 00:55:00|5951.6|5946.6|5954.1|5949.1|5954.9|5949.9|5951.5|5946.5|0
1682557200000|2023-04-27 01:00:00|5954|5949|5953|5948|5954.4|5949.4|5952.3|5947.3|0
1682557500000|2023-04-27 01:05:00|5952.9|5947.9|5953.2|5948.2|5953.2|5948.2|5951.6|5946.6|0
1682557800000|2023-04-27 01:10:00|5953.3|5948.3|5952.5|5947.5|5953.6|5948.6|5952.1|5947.1|0
1682558100000|2023-04-27 01:15:00|5952.6|5947.6|5952.9|5947.9|5954|5949|5951.8|5946.8|0
1682558400000|2023-04-27 01:20:00|5952.8|5947.8|5949.7|5944.7|5952.9|5947.9|5949.6|5944.6|0
1682558700000|2023-04-27 01:25:00|5949.8|5944.8|5950.4|5945.4|5951.8|5946.8|5949.7|5944.7|0
1682559000000|2023-04-27 01:30:00|5950.5|5945.5|5953|5948|5953.1|5948.1|5949.5|5944.5|0
1682559300000|2023-04-27 01:35:00|5953.2|5948.2|5953.5|5948.5|5954.7|5949.7|5952.9|5947.9|0
1682559600000|2023-04-27 01:40:00|5953.6|5948.6|5953.5|5948.5|5953.9|5948.9|5952.5|5947.5|0
1682559900000|2023-04-27 01:45:00|5953.4|5948.4|5954.5|5949.5|5954.7|5949.7|5952.5|5947.5|0
1682560200000|2023-04-27 01:50:00|5954.4|5949.4|5954.7|5949.7|5954.8|5949.8|5952.7|5947.7|0
1682560500000|2023-04-27 01:55:00|5954.5|5949.5|5955.1|5950.1|5957|5952|5954.1|5949.1|0
1682560800000|2023-04-27 02:00:00|5955|5950|5954.2|5949.2|5955.2|5950.2|5953.6|5948.6|0
1682561100000|2023-04-27 02:05:00|5954.3|5949.3|5956.1|5951.1|5956.5|5951.5|5953.6|5948.6|0
1682561400000|2023-04-27 02:10:00|5955.9|5950.9|5958.2|5953.2|5958.4|5953.4|5955.8|5950.8|0
1682561700000|2023-04-27 02:15:00|5958.1|5953.1|5957.8|5952.8|5958.6|5953.6|5957.1|5952.1|0
1682562000000|2023-04-27 02:20:00|5957.9|5952.9|5958.6|5953.6|5958.8|5953.8|5957.4|5952.4|0
1682562300000|2023-04-27 02:25:00|5958.5|5953.5|5959.9|5954.9|5960.6|5955.6|5958.5|5953.5|0
1682562600000|2023-04-27 02:30:00|5960|5955|5959.6|5954.6|5960.5|5955.5|5958.6|5953.6|0
1682562900000|2023-04-27 02:35:00|5959.5|5954.5|5958.4|5953.4|5959.6|5954.6|5958.4|5953.4|0
1682563200000|2023-04-27 02:40:00|5958.3|5953.3|5958.6|5953.6|5959.2|5954.2|5958.3|5953.3|0
1682563500000|2023-04-27 02:45:00|5958.7|5953.7|5958.4|5953.4|5959.3|5954.3|5958.1|5953.1|0
1682563800000|2023-04-27 02:50:00|5958.3|5953.3|5957.6|5952.6|5958.5|5953.5|5956.4|5951.4|0
1682564100000|2023-04-27 02:55:00|5957.4|5952.4|5958.4|5953.4|5958.4|5953.4|5957.4|5952.4|0
1682564400000|2023-04-27 03:00:00|5958.3|5953.3|5959.6|5954.6|5959.9|5954.9|5957.6|5952.6|0
1682564700000|2023-04-27 03:05:00|5959.7|5954.7|5958.9|5953.9|5960.2|5955.2|5958.4|5953.4|0
1682565000000|2023-04-27 03:10:00|5958.8|5953.8|5957.4|5952.4|5958.9|5953.9|5957.4|5952.4|0
1682565300000|2023-04-27 03:15:00|5957.3|5952.3|5957.6|5952.6|5958.1|5953.1|5957.1|5952.1|0
1682565600000|2023-04-27 03:20:00|5957.5|5952.5|5958.3|5953.3|5958.3|5953.3|5956.9|5951.9|0
1682565900000|2023-04-27 03:25:00|5958.2|5953.2|5958.6|5953.6|5959|5954|5957.8|5952.8|0
1682566200000|2023-04-27 03:30:00|5958.9|5953.9|5959.2|5954.2|5959.3|5954.3|5957.3|5952.3|0
1682566500000|2023-04-27 03:35:00|5959|5954|5959.3|5954.3|5959.6|5954.6|5958.5|5953.5|0
1682566800000|2023-04-27 03:40:00|5959.4|5954.4|5958.6|5953.6|5959.6|5954.6|5958.4|5953.4|0
1682567100000|2023-04-27 03:45:00|5958.7|5953.7|5957.6|5952.6|5958.9|5953.9|5956.9|5951.9|0
1682567400000|2023-04-27 03:50:00|5957.8|5952.8|5957.8|5952.8|5958.2|5953.2|5957.1|5952.1|0
1682567700000|2023-04-27 03:55:00|5957.7|5952.7|5957.1|5952.1|5957.8|5952.8|5956.9|5951.9|0
1682568000000|2023-04-27 04:00:00|5957.2|5952.2|5958.1|5953.1|5958.3|5953.3|5956.9|5951.9|0
1682568300000|2023-04-27 04:05:00|5958.2|5953.2|5957.7|5952.7|5958.3|5953.3|5957.2|5952.2|0
1682568600000|2023-04-27 04:10:00|5957.6|5952.6|5959.9|5954.9|5960.1|5955.1|5957.6|5952.6|0
1682568900000|2023-04-27 04:15:00|5960|5955|5962.5|5957.5|5963|5958|5959.8|5954.8|0
1682569200000|2023-04-27 04:20:00|5962.6|5957.6|5963.5|5958.5|5963.8|5958.8|5962.3|5957.3|0
1682569500000|2023-04-27 04:25:00|5963.7|5958.7|5964.7|5959.7|5965|5960|5963.4|5958.4|0
1682569800000|2023-04-27 04:30:00|5964.6|5959.6|5965.2|5960.2|5965.4|5960.4|5964.3|5959.3|0
1682570100000|2023-04-27 04:35:00|5965.1|5960.1|5964.4|5959.4|5965.4|5960.4|5964.3|5959.3|0
1682570400000|2023-04-27 04:40:00|5964.3|5959.3|5963.9|5958.9|5964.8|5959.8|5963.7|5958.7|0
1682570700000|2023-04-27 04:45:00|5964|5959|5963.8|5958.8|5964.3|5959.3|5963.3|5958.3|0
1682571000000|2023-04-27 04:50:00|5963.9|5958.9|5965.8|5960.8|5965.9|5960.9|5963.9|5958.9|0
1682571300000|2023-04-27 04:55:00|5965.9|5960.9|5967|5962|5967.3|5962.3|5965.6|5960.6|0
1682571600000|2023-04-27 05:00:00|5966.9|5961.9|5965.3|5960.3|5967|5962|5964.9|5959.9|0
1682571900000|2023-04-27 05:05:00|5965.2|5960.2|5964.4|5959.4|5965.3|5960.3|5963.5|5958.5|0
1682572200000|2023-04-27 05:10:00|5964.5|5959.5|5964.4|5959.4|5964.9|5959.9|5963|5958|0
1682572500000|2023-04-27 05:15:00|5964.3|5959.3|5963.2|5958.2|5964.4|5959.4|5962.8|5957.8|0
1682572800000|2023-04-27 05:20:00|5963.1|5958.1|5965.4|5960.4|5965.8|5960.8|5963.1|5958.1|0
1682573100000|2023-04-27 05:25:00|5965.2|5960.2|5966|5961|5966.1|5961.1|5965.2|5960.2|0
1682573400000|2023-04-27 05:30:00|5966.1|5961.1|5968.1|5963.1|5969.5|5964.5|5966.1|5961.1|0
1682573700000|2023-04-27 05:35:00|5968.2|5963.2|5971|5966|5971.8|5966.8|5968.2|5963.2|0
1682574000000|2023-04-27 05:40:00|5970.9|5965.9|5971.6|5966.6|5971.7|5966.7|5969.6|5964.6|0
1682574300000|2023-04-27 05:45:00|5971.7|5966.7|5969.8|5964.8|5972.3|5967.3|5969.4|5964.4|0
1682574600000|2023-04-27 05:50:00|5969.7|5964.7|5969.2|5964.2|5970.5|5965.5|5968.4|5963.4|0
1682574900000|2023-04-27 05:55:00|5969.3|5964.3|5969.9|5964.9|5970|5965|5968.7|5963.7|0
1682575200000|2023-04-27 06:00:00|5970.1|5965.1|5971|5966|5973.2|5968.2|5968.1|5963.1|0
1682575500000|2023-04-27 06:05:00|5971.1|5966.1|5972|5967|5972|5967|5970|5965|0
1682575800000|2023-04-27 06:10:00|5971.9|5966.9|5973.1|5968.1|5973.2|5968.2|5970.9|5965.9|0
1682576100000|2023-04-27 06:15:00|5973|5968|5974.3|5969.3|5974.7|5969.7|5970.5|5965.5|0
1682576400000|2023-04-27 06:20:00|5974.4|5969.4|5972.5|5967.5|5975.8|5970.8|5971.7|5966.7|0
1682576700000|2023-04-27 06:25:00|5972.6|5967.6|5970.9|5965.9|5972.6|5967.6|5970.7|5965.7|0
1682577000000|2023-04-27 06:30:00|5971|5966|5970.9|5965.9|5972.7|5967.7|5970.4|5965.4|0
1682577300000|2023-04-27 06:35:00|5970.5|5965.5|5971.8|5966.8|5972.2|5967.2|5969.7|5964.7|0
1682577600000|2023-04-27 06:40:00|5971.9|5966.9|5972.9|5967.9|5973.9|5968.9|5971.4|5966.4|0
1682577900000|2023-04-27 06:45:00|5973|5968|5972.8|5967.8|5973.1|5968.1|5970.3|5965.3|0
1682578200000|2023-04-27 06:50:00|5972.9|5967.9|5974|5969|5974.5|5969.5|5972.7|5967.7|0
1682578500000|2023-04-27 06:55:00|5974.1|5969.1|5973.7|5968.7|5974.5|5969.5|5973|5968|0
1682578800000|2023-04-27 07:00:00|5973.8|5968.8|5974.7|5969.7|5977|5972|5973.8|5968.8|0
1682579100000|2023-04-27 07:05:00|5974.9|5969.9|5973.9|5968.9|5975|5970|5970.9|5965.9|0
1682579400000|2023-04-27 07:10:00|5974|5969|5977.1|5972.1|5978.6|5973.6|5973.8|5968.8|0
1682579700000|2023-04-27 07:15:00|5977|5972|5982|5977|5984.7|5979.7|5977|5972|0
1682580000000|2023-04-27 07:20:00|5981.9|5976.9|5979.9|5974.9|5982.4|5977.4|5978.5|5973.5|0
1682580300000|2023-04-27 07:25:00|5980.2|5975.2|5980.5|5975.5|5980.7|5975.7|5978|5973|0
1682580600000|2023-04-27 07:30:00|5980.3|5975.3|5980|5975|5982.1|5977.1|5977.9|5972.9|0
1682580900000|2023-04-27 07:35:00|5979.9|5974.9|5980.2|5975.2|5980.5|5975.5|5978.9|5973.9|0
1682581200000|2023-04-27 07:40:00|5980.1|5975.1|5978.8|5973.8|5982.4|5977.4|5978.8|5973.8|0
1682581500000|2023-04-27 07:45:00|5978.7|5973.7|5980.5|5975.5|5980.9|5975.9|5976.9|5971.9|0
1682581800000|2023-04-27 07:50:00|5980.3|5975.3|5980.7|5975.7|5981.4|5976.4|5978.4|5973.4|0
1682582100000|2023-04-27 07:55:00|5980.9|5975.9|5979.1|5974.1|5982|5977|5978.9|5973.9|0
1682582400000|2023-04-27 08:00:00|5978.9|5973.9|5980.7|5977.7|5984.8|5981.8|5976.5|5973.5|0
1682582700000|2023-04-27 08:05:00|5980.9|5977.9|5973.6|5970.6|5981.2|5978.2|5973.6|5970.6|0
1682583000000|2023-04-27 08:10:00|5973.3|5970.3|5974.4|5971.4|5975.9|5972.9|5972.5|5969.5|0
1682583300000|2023-04-27 08:15:00|5975|5972|5976.2|5973.2|5976.2|5973.2|5974.2|5971.2|0
1682583600000|2023-04-27 08:20:00|5976.1|5973.1|5979.5|5976.5|5979.5|5976.5|5975.7|5972.7|0
1682583900000|2023-04-27 08:25:00|5979.4|5976.4|5975.6|5972.6|5979.8|5976.8|5974.9|5971.9|0
1682584200000|2023-04-27 08:30:00|5975.5|5972.5|5975.8|5972.8|5975.8|5972.8|5974.7|5971.7|0
1682584500000|2023-04-27 08:35:00|5975.9|5972.9|5978.7|5975.7|5980.2|5977.2|5975.5|5972.5|0
1682584800000|2023-04-27 08:40:00|5978.8|5975.8|5977|5974|5978.9|5975.9|5976.8|5973.8|0
1682585100000|2023-04-27 08:45:00|5977.1|5974.1|5978.5|5975.5|5979.2|5976.2|5976.1|5973.1|0
1682585400000|2023-04-27 08:50:00|5978.4|5975.4|5979.6|5976.6|5980|5977|5978.1|5975.1|0
1682585700000|2023-04-27 08:55:00|5979.7|5976.7|5978.9|5975.9|5979.8|5976.8|5978.4|5975.4|0
1682586000000|2023-04-27 09:00:00|5979|5976|5980.5|5977.5|5980.8|5977.8|5978.8|5975.8|0
1682586300000|2023-04-27 09:05:00|5980.6|5977.6|5980.5|5977.5|5980.8|5977.8|5980.2|5977.2|0
1682586600000|2023-04-27 09:10:00|5980.6|5977.6|5982.5|5979.5|5982.6|5979.6|5980.2|5977.2|0
1682586900000|2023-04-27 09:15:00|5982.4|5979.4|5985.5|5982.5|5985.7|5982.7|5982.4|5979.4|0
1682587200000|2023-04-27 09:20:00|5985.4|5982.4|5985.9|5982.9|5986.7|5983.7|5985.4|5982.4|0
1682587500000|2023-04-27 09:25:00|5985.7|5982.7|5985.9|5982.9|5986.3|5983.3|5985.1|5982.1|0
1682587800000|2023-04-27 09:30:00|5986|5983|5985.9|5982.9|5986.6|5983.6|5985.9|5982.9|0
1682588100000|2023-04-27 09:35:00|5986|5983|5986.8|5983.8|5986.8|5983.8|5985.6|5982.6|0
1682588400000|2023-04-27 09:40:00|5986.7|5983.7|5987.6|5984.6|5988.9|5985.9|5986.5|5983.5|0
1682588700000|2023-04-27 09:45:00|5987.5|5984.5|5984.8|5981.8|5987.5|5984.5|5984.8|5981.8|0
1682589000000|2023-04-27 09:50:00|5984.9|5981.9|5983.7|5980.7|5984.9|5981.9|5983|5980|0
1682589300000|2023-04-27 09:55:00|5983.6|5980.6|5979|5976|5983.6|5980.6|5979|5976|0
1682589600000|2023-04-27 10:00:00|5979.3|5976.3|5976.7|5973.7|5979.6|5976.6|5976.5|5973.5|0
1682589900000|2023-04-27 10:05:00|5976.5|5973.5|5976.6|5973.6|5977.8|5974.8|5976.3|5973.3|0
1682590200000|2023-04-27 10:10:00|5976.7|5973.7|5977.1|5974.1|5977.3|5974.3|5975.1|5972.1|0
1682590500000|2023-04-27 10:15:00|5977|5974|5976.7|5973.7|5977.9|5974.9|5976.5|5973.5|0
1682590800000|2023-04-27 10:20:00|5976.9|5973.9|5977.5|5974.5|5978.8|5975.8|5976.8|5973.8|0
1682591100000|2023-04-27 10:25:00|5977.6|5974.6|5980.4|5977.4|5980.5|5977.5|5977.4|5974.4|0
1682591400000|2023-04-27 10:30:00|5980.5|5977.5|5980|5977|5981.3|5978.3|5979.8|5976.8|0
1682591700000|2023-04-27 10:35:00|5979.8|5976.8|5981|5978|5981.6|5978.6|5978.5|5975.5|0
1682592000000|2023-04-27 10:40:00|5981.4|5978.4|5983.1|5980.1|5983.2|5980.2|5981|5978|0
1682592300000|2023-04-27 10:45:00|5983.2|5980.2|5984.4|5981.4|5984.6|5981.6|5982.4|5979.4|0
1682592600000|2023-04-27 10:50:00|5984.3|5981.3|5985|5982|5985.3|5982.3|5983|5980|0
1682592900000|2023-04-27 10:55:00|5984.7|5981.7|5988.1|5985.1|5988.7|5985.7|5984.7|5981.7|0
1682593200000|2023-04-27 11:00:00|5985.4|5982.4|5985.6|5982.6|5986.7|5983.7|5983.4|5980.4|0
1682593500000|2023-04-27 11:05:00|5985.5|5982.5|5993.9|5990.9|5994.4|5991.4|5985.4|5982.4|0
1682593800000|2023-04-27 11:10:00|5994.1|5991.1|5996.5|5993.5|5996.9|5993.9|5992.9|5989.9|0
1682594100000|2023-04-27 11:15:00|5996.1|5993.1|5995.6|5992.6|5997.4|5994.4|5995.6|5992.6|0
1682594400000|2023-04-27 11:20:00|5995.5|5992.5|5994|5991|5995.8|5992.8|5993.7|5990.7|0
1682594700000|2023-04-27 11:25:00|5993.9|5990.9|5993.7|5990.7|5995.7|5992.7|5993.4|5990.4|0
1682595000000|2023-04-27 11:30:00|5993.6|5990.6|5989.9|5986.9|5994.8|5991.8|5989.6|5986.6|0
1682595300000|2023-04-27 11:35:00|5989.5|5986.5|5987.9|5984.9|5989.8|5986.8|5986.1|5983.1|0
1682595600000|2023-04-27 11:40:00|5987.8|5984.8|5987|5984|5989.1|5986.1|5985.2|5982.2|0
1682595900000|2023-04-27 11:45:00|5986.9|5983.9|5984.7|5981.7|5987.8|5984.8|5984.5|5981.5|0
1682596200000|2023-04-27 11:50:00|5984.6|5981.6|5985.3|5982.3|5985.4|5982.4|5983|5980|0
1682596500000|2023-04-27 11:55:00|5985.4|5982.4|5987.6|5984.6|5988.3|5985.3|5984.9|5981.9|0
1682596800000|2023-04-27 12:00:00|5987.8|5984.8|5997.4|5994.4|5999.2|5996.2|5987.8|5984.8|0
1682597100000|2023-04-27 12:05:00|5997.1|5994.1|5996.1|5993.1|5997.2|5994.2|5994.6|5991.6|0
1682597400000|2023-04-27 12:10:00|5996|5993|5995.6|5992.6|5997|5994|5994.7|5991.7|0
1682597700000|2023-04-27 12:15:00|5995.7|5992.7|5996.8|5993.8|5998|5995|5995.7|5992.7|0
1682598000000|2023-04-27 12:20:00|5996.7|5993.7|6000|5997|6000.1|5997.1|5996.6|5993.6|0
1682598300000|2023-04-27 12:25:00|6000.1|5997.1|5998.7|5995.7|6000.4|5997.4|5998.3|5995.3|0
1682598600000|2023-04-27 12:30:00|5998.4|5995.4|5983.3|5980.3|5999.2|5996.2|5983.3|5980.3|0
1682598900000|2023-04-27 12:35:00|5982.9|5979.9|5980.5|5977.5|5983.1|5980.1|5971.5|5968.5|0
1682599200000|2023-04-27 12:40:00|5980.4|5977.4|5980.1|5977.1|5987.4|5984.4|5979.8|5976.8|0
1682599500000|2023-04-27 12:45:00|5979.9|5976.9|5990.8|5987.8|5990.8|5987.8|5979.2|5976.2|0
1682599800000|2023-04-27 12:50:00|5991|5988|5996.1|5993.1|6002|5999|5988.7|5985.7|0
1682600100000|2023-04-27 12:55:00|5996.3|5993.3|6001.1|5998.1|6002|5999|5993.6|5990.6|0
1682600400000|2023-04-27 13:00:00|6001|5998|6003.9|6000.9|6007.7|6004.7|6000.7|5997.7|0
1682600700000|2023-04-27 13:05:00|6003.8|6000.8|6002.6|5999.6|6003.9|6000.9|5996.5|5993.5|0
1682601000000|2023-04-27 13:10:00|6002.5|5999.5|6000.4|5997.4|6002.5|5999.5|5997|5994|0
1682601300000|2023-04-27 13:15:00|6000.5|5997.5|6005.3|6002.3|6005.9|6002.9|5998.7|5995.7|0
1682601600000|2023-04-27 13:20:00|6005|6002|6003.9|6000.9|6007.5|6004.5|6001.9|5998.9|0
1682601900000|2023-04-27 13:25:00|6001.4|5998.4|6000.5|5997.5|6002|5999|5996.3|5993.3|0
1682602200000|2023-04-27 13:30:00|6002.2|5999.2|5991|5989.2|6010.3|6008.5|5978.6|5976.8|0
1682602500000|2023-04-27 13:35:00|5990.2|5988.4|5997|5995.2|6013|6011.2|5980.5|5978.7|0
1682602800000|2023-04-27 13:40:00|5997.5|5995.7|5983.8|5982|6004.4|6002.6|5976.5|5974.7|0
1682603100000|2023-04-27 13:45:00|5984|5982.2|5992.1|5990.3|5993|5991.2|5976|5974.2|0
1682603400000|2023-04-27 13:50:00|5992.4|5990.6|5994.6|5992.8|6005|6003.2|5988.6|5986.8|0
1682603700000|2023-04-27 13:55:00|5994.7|5992.9|5967.2|5965.4|5996.7|5994.9|5967.2|5965.4|0
1682604000000|2023-04-27 14:00:00|5967.6|5965.8|5976.8|5975|5981.6|5979.8|5963|5961.2|0
1682604300000|2023-04-27 14:05:00|5976.6|5974.8|5991.3|5989.5|5991.3|5989.5|5974.4|5972.6|0
1682604600000|2023-04-27 14:10:00|5991.1|5989.3|6005.8|6004|6006|6004.2|5989|5987.2|0
1682604900000|2023-04-27 14:15:00|6006|6004.2|6008.2|6006.4|6014.9|6013.1|6004.2|6002.4|0
1682605200000|2023-04-27 14:20:00|6008.6|6006.8|5999|5997.2|6008.6|6006.8|5997.1|5995.3|0
1682605500000|2023-04-27 14:25:00|5998.4|5996.6|6001.2|5999.4|6005.9|6004.1|5996.2|5994.4|0
1682605800000|2023-04-27 14:30:00|6001.5|5999.7|6011.7|6009.9|6012.1|6010.3|5996.1|5994.3|0
1682606100000|2023-04-27 14:35:00|6011.6|6009.8|6016.6|6014.8|6021.6|6019.8|6010.4|6008.6|0
1682606400000|2023-04-27 14:40:00|6017.2|6015.4|6027.3|6025.5|6028.1|6026.3|6016.9|6015.1|0
1682606700000|2023-04-27 14:45:00|6027.7|6025.9|6024.9|6023.1|6027.7|6025.9|6017.5|6015.7|0
1682607000000|2023-04-27 14:50:00|6025.1|6023.3|6021.5|6019.7|6027.5|6025.7|6018.2|6016.4|0
1682607300000|2023-04-27 14:55:00|6021|6019.2|6005.4|6003.6|6021|6019.2|6001.8|6000|0
1682607600000|2023-04-27 15:00:00|6006.8|6005|6006.9|6005.1|6014.4|6012.6|6004.7|6002.9|0
1682607900000|2023-04-27 15:05:00|6006.8|6005|6006.3|6004.5|6013|6011.2|6003.9|6002.1|0
1682608200000|2023-04-27 15:10:00|6007|6005.2|6022.1|6020.3|6022.1|6020.3|6007|6005.2|0
1682608500000|2023-04-27 15:15:00|6022.2|6020.4|6022.7|6020.9|6023.8|6022|6018.6|6016.8|0
1682608800000|2023-04-27 15:20:00|6023|6021.2|6041.8|6040|6042|6040.2|6022.9|6021.1|0
1682609100000|2023-04-27 15:25:00|6042.1|6040.3|6040|6038.2|6048|6046.2|6039.3|6037.5|0
1682609400000|2023-04-27 15:30:00|6039.9|6038.1|6040.8|6039|6045.7|6043.9|6038.9|6037.1|0
1682609700000|2023-04-27 15:35:00|6040.6|6038.8|6039.3|6037.5|6042.9|6041.1|6037.6|6035.8|0
1682610000000|2023-04-27 15:40:00|6039.9|6038.1|6039.4|6037.6|6043|6041.2|6037.7|6035.9|0
1682610300000|2023-04-27 15:45:00|6039.6|6037.8|6050|6048.2|6050|6048.2|6035.8|6034|0
1682610600000|2023-04-27 15:50:00|6049.8|6048|6041.4|6039.6|6050.6|6048.8|6039.9|6038.1|0
1682610900000|2023-04-27 15:55:00|6041.5|6039.7|6040.6|6038.8|6044.8|6043|6037.4|6035.6|0
1682611200000|2023-04-27 16:00:00|6041.1|6039.3|6048|6046.2|6048.7|6046.9|6039.1|6037.3|0
1682611500000|2023-04-27 16:05:00|6047.9|6046.1|6054.3|6052.5|6054.3|6052.5|6046.5|6044.7|0
1682611800000|2023-04-27 16:10:00|6054.4|6052.6|6056.1|6054.3|6057.6|6055.8|6051.5|6049.7|0
1682612100000|2023-04-27 16:15:00|6056.2|6054.4|6058|6056.2|6063.3|6061.5|6056.2|6054.4|0
1682612400000|2023-04-27 16:20:00|6057.2|6055.4|6058.4|6056.6|6059.1|6057.3|6053|6051.2|0
1682612700000|2023-04-27 16:25:00|6058.5|6056.7|6058.6|6056.8|6063.5|6061.7|6057.1|6055.3|0
1682613000000|2023-04-27 16:30:00|6058.8|6057|6061.3|6059.5|6062.6|6060.8|6056.2|6054.4|0
1682613300000|2023-04-27 16:35:00|6060.9|6059.1|6061|6059.2|6064.5|6062.7|6059|6057.2|0
1682613600000|2023-04-27 16:40:00|6061.2|6059.4|6068.3|6066.5|6069.1|6067.3|6059.6|6057.8|0
1682613900000|2023-04-27 16:45:00|6068.5|6066.7|6064.3|6062.5|6070.4|6068.6|6061.9|6060.1|0
1682614200000|2023-04-27 16:50:00|6064.4|6062.6|6059.8|6058|6065.4|6063.6|6058.6|6056.8|0
1682614500000|2023-04-27 16:55:00|6059.7|6057.9|6067.3|6065.5|6068.7|6066.9|6057.6|6055.8|0
1682614800000|2023-04-27 17:00:00|6067.4|6065.6|6067.8|6066|6071.3|6069.5|6064.6|6062.8|0
1682615100000|2023-04-27 17:05:00|6068.1|6066.3|6060.6|6058.8|6068.7|6066.9|6059.8|6058|0
1682615400000|2023-04-27 17:10:00|6060.5|6058.7|6062.7|6060.9|6064.5|6062.7|6060.5|6058.7|0
1682615700000|2023-04-27 17:15:00|6062.5|6060.7|6063.7|6061.9|6066|6064.2|6062.3|6060.5|0
1682616000000|2023-04-27 17:20:00|6064.4|6062.6|6070.3|6068.5|6070.6|6068.8|6064.4|6062.6|0
1682616300000|2023-04-27 17:25:00|6069.9|6068.1|6072.1|6070.3|6074.4|6072.6|6069.1|6067.3|0
1682616600000|2023-04-27 17:30:00|6072.5|6070.7|6076.6|6074.8|6077.8|6076|6072.3|6070.5|0
1682616900000|2023-04-27 17:35:00|6076.5|6074.7|6078.3|6076.5|6081.3|6079.5|6075.9|6074.1|0
1682617200000|2023-04-27 17:40:00|6078.4|6076.6|6082.4|6080.6|6083.6|6081.8|6077.1|6075.3|0
1682617500000|2023-04-27 17:45:00|6082.5|6080.7|6088.1|6086.3|6094.5|6092.7|6082.5|6080.7|0
1682617800000|2023-04-27 17:50:00|6088.2|6086.4|6088.5|6086.7|6090.6|6088.8|6086.3|6084.5|0
1682618100000|2023-04-27 17:55:00|6088.2|6086.4|6083.4|6081.6|6088.6|6086.8|6083.4|6081.6|0
1682618400000|2023-04-27 18:00:00|6084|6082.2|6092.7|6090.9|6097.6|6095.8|6084|6082.2|0
1682618700000|2023-04-27 18:05:00|6092.9|6091.1|6085.4|6083.6|6093.5|6091.7|6085|6083.2|0
1682619000000|2023-04-27 18:10:00|6085|6083.2|6085.5|6083.7|6086.4|6084.6|6082.6|6080.8|0
1682619300000|2023-04-27 18:15:00|6085.2|6083.4|6092.5|6090.7|6093.2|6091.4|6085.1|6083.3|0
1682619600000|2023-04-27 18:20:00|6092.8|6091|6085.6|6083.8|6092.9|6091.1|6085|6083.2|0
1682619900000|2023-04-27 18:25:00|6085.5|6083.7|6088.9|6087.1|6090.5|6088.7|6082.7|6080.9|0
1682620200000|2023-04-27 18:30:00|6088.8|6087|6088.3|6086.5|6092.4|6090.6|6086.5|6084.7|0
1682620500000|2023-04-27 18:35:00|6088.2|6086.4|6085.5|6083.7|6089.4|6087.6|6081.5|6079.7|0
1682620800000|2023-04-27 18:40:00|6085.4|6083.6|6084.9|6083.1|6086.1|6084.3|6078.7|6076.9|0
1682621100000|2023-04-27 18:45:00|6085|6083.2|6080.9|6079.1|6086.3|6084.5|6079.2|6077.4|0
1682621400000|2023-04-27 18:50:00|6081|6079.2|6088.4|6086.6|6090.2|6088.4|6080.8|6079|0
1682621700000|2023-04-27 18:55:00|6088.2|6086.4|6090.7|6088.9|6092.1|6090.3|6086.7|6084.9|0
1682622000000|2023-04-27 19:00:00|6090.6|6088.8|6093.6|6091.8|6094.4|6092.6|6087.5|6085.7|0
1682622300000|2023-04-27 19:05:00|6093.8|6092|6096.1|6094.3|6098.7|6096.9|6092|6090.2|0
1682622600000|2023-04-27 19:10:00|6096.7|6094.9|6088.2|6086.4|6096.7|6094.9|6085.7|6083.9|0
1682622900000|2023-04-27 19:15:00|6088.5|6086.7|6093.4|6091.6|6094.6|6092.8|6086.9|6085.1|0
1682623200000|2023-04-27 19:20:00|6093.6|6091.8|6093.4|6091.6|6097.5|6095.7|6090.4|6088.6|0
1682623500000|2023-04-27 19:25:00|6093|6091.2|6090.6|6088.8|6093.4|6091.6|6087.4|6085.6|0
1682623800000|2023-04-27 19:30:00|6089.9|6088.1|6092.6|6090.8|6094.6|6092.8|6088.9|6087.1|0
1682624100000|2023-04-27 19:35:00|6092.7|6090.9|6089.4|6087.6|6096.3|6094.5|6089.4|6087.6|0
1682624400000|2023-04-27 19:40:00|6089.3|6087.5|6089.5|6087.7|6091.1|6089.3|6085.4|6083.6|0
1682624700000|2023-04-27 19:45:00|6089.3|6087.5|6094.2|6092.4|6098|6096.2|6085.2|6083.4|0
1682625000000|2023-04-27 19:50:00|6093|6091.2|6090.7|6088.9|6097.6|6095.8|6088.8|6087|0
1682625300000|2023-04-27 19:55:00|6090.6|6088.8|6089.5|6087.7|6093.3|6091.5|6084.2|6082.4|0
1682625600000|2023-04-27 20:00:00|6090.1|6087.1|6202.1|6199.1|6203.3|6200.3|6086.8|6083.8|0
1682625900000|2023-04-27 20:05:00|6201.7|6198.7|6204.9|6201.9|6207.1|6204.1|6189.8|6186.8|0
1682626200000|2023-04-27 20:10:00|6204.6|6201.6|6184.5|6181.5|6204.6|6201.6|6182.8|6179.8|0
1682626500000|2023-04-27 20:15:00|6184.7|6181.7|6154.3|6151.3|6185|6182|6153.7|6150.7|0
1682626800000|2023-04-27 20:20:00|6154.2|6151.2|6163.4|6160.4|6163.4|6160.4|6144.3|6141.3|0
1682627100000|2023-04-27 20:25:00|6163.5|6160.5|6152.9|6149.9|6164.5|6161.5|6145|6142|0
1682627400000|2023-04-27 20:30:00|6152.8|6149.8|6156.8|6153.8|6158.1|6155.1|6152.1|6149.1|0
1682627700000|2023-04-27 20:35:00|6156.9|6153.9|6167|6164|6169.4|6166.4|6155.5|6152.5|0
1682628000000|2023-04-27 20:40:00|6166.8|6163.8|6162|6159|6167.4|6164.4|6153.3|6150.3|0
1682628300000|2023-04-27 20:45:00|6162.1|6159.1|6160.3|6157.3|6162.6|6159.6|6156.4|6153.4|0
1682628600000|2023-04-27 20:50:00|6160.4|6157.4|6156.2|6153.2|6160.8|6157.8|6156|6153|0
1682628900000|2023-04-27 20:55:00|6156.1|6153.1|6143.3|6140.3|6158.3|6155.3|6142.2|6139.2|0
1682629200000|2023-04-27 21:00:00|6143.2|6140.2|6149.1|6146.1|6149.4|6146.4|6141.5|6138.5|0
1682629500000|2023-04-27 21:05:00|6149.3|6146.3|6154.7|6151.7|6154.7|6151.7|6148.8|6145.8|0
1682629800000|2023-04-27 21:10:00|6154.8|6151.8|6157|6154|6159.3|6156.3|6153.9|6150.9|0
1682630100000|2023-04-27 21:15:00|6157.1|6154.1|6161.3|6158.3|6161.3|6158.3|6155.9|6152.9|0
1682630400000|2023-04-27 21:20:00|6161.2|6158.2|6163.3|6160.3|6163.7|6160.7|6159.7|6156.7|0
1682630700000|2023-04-27 21:25:00|6163.4|6160.4|6165.7|6162.7|6167.1|6164.1|6163.4|6160.4|0
1682631000000|2023-04-27 21:30:00|6165.6|6162.6|6165|6162|6166.1|6163.1|6163.6|6160.6|0
1682631300000|2023-04-27 21:35:00|6164.9|6161.9|6114.8|6111.8|6168.9|6165.9|6114.8|6111.8|0
1682631600000|2023-04-27 21:40:00|6112.8|6109.8|6098.9|6095.9|6113.3|6110.3|6074.3|6071.3|0
1682631900000|2023-04-27 21:45:00|6099.2|6096.2|6071.5|6068.5|6100.2|6097.2|6053.3|6050.3|0
1682632200000|2023-04-27 21:50:00|6071.8|6068.8|6080|6077|6085.9|6082.9|6065|6062|0
1682632500000|2023-04-27 21:55:00|6079.9|6076.9|6057.9|6054.9|6083.4|6080.4|6057.3|6054.3|0
1682632800000|2023-04-27 22:00:00|6058.3|6055.3|6055.1|6052.1|6069.4|6066.4|6054.3|6051.3|0
1682633100000|2023-04-27 22:05:00|6054.9|6051.9|6050.3|6047.3|6058.1|6055.1|6042.3|6039.3|0
1682633400000|2023-04-27 22:10:00|6050.2|6047.2|6046.5|6043.5|6050.3|6047.3|6043|6040|0
1682633700000|2023-04-27 22:15:00|6046.4|6043.4|6047.3|6044.3|6051.4|6048.4|6045|6042|0
1682634000000|2023-04-27 22:20:00|6047.4|6044.4|6041.7|6038.7|6047.5|6044.5|6041.5|6038.5|0
1682634300000|2023-04-27 22:25:00|6041.6|6038.6|6026.9|6023.9|6041.9|6038.9|6024.4|6021.4|0
1682634600000|2023-04-27 22:30:00|6027.3|6024.3|6034.8|6031.8|6035.8|6032.8|6027.3|6024.3|0
1682634900000|2023-04-27 22:35:00|6035|6032|6035.5|6032.5|6035.5|6032.5|6031.3|6028.3|0
1682635200000|2023-04-27 22:40:00|6036|6033|6040.8|6037.8|6041|6038|6036|6033|0
1682635500000|2023-04-27 22:45:00|6040.7|6037.7|6035.4|6032.4|6041.6|6038.6|6034.6|6031.6|0
1682635800000|2023-04-27 22:50:00|6035.1|6032.1|6029.1|6026.1|6035.1|6032.1|6029|6026|0
1682636100000|2023-04-27 22:55:00|6029.2|6026.2|6031.2|6028.2|6032.7|6029.7|6028.3|6025.3|0
1682636400000|2023-04-27 23:00:00|6031.3|6028.3|6037|6034|6037.6|6034.6|6029.9|6026.9|0
1682636700000|2023-04-27 23:05:00|6036.9|6033.9|6044.4|6041.4|6044.9|6041.9|6036.6|6033.6|0
1682637000000|2023-04-27 23:10:00|6044.5|6041.5|6043.1|6040.1|6044.9|6041.9|6043.1|6040.1|0
1682637300000|2023-04-27 23:15:00|6043|6040|6043.2|6040.2|6043.2|6040.2|6039.4|6036.4|0
1682637600000|2023-04-27 23:20:00|6043|6040|6042.1|6039.1|6043|6040|6040.8|6037.8|0
1682637900000|2023-04-27 23:25:00|6042|6039|6040.3|6037.3|6042.2|6039.2|6039.8|6036.8|0
1682638200000|2023-04-27 23:30:00|6040.2|6037.2|6043.1|6040.1|6043.1|6040.1|6039.4|6036.4|0
1682638500000|2023-04-27 23:35:00|6043.2|6040.2|6044.3|6041.3|6044.5|6041.5|6042.8|6039.8|0
1682638800000|2023-04-27 23:40:00|6044.1|6041.1|6046.3|6043.3|6046.8|6043.8|6044.1|6041.1|0
1682639100000|2023-04-27 23:45:00|6046.4|6043.4|6045.3|6042.3|6046.6|6043.6|6045.1|6042.1|0
1682639400000|2023-04-27 23:50:00|6045.4|6042.4|6044.2|6041.2|6045.4|6042.4|6043.5|6040.5|0
1682639700000|2023-04-27 23:55:00|6043.5|6040.5|6044.3|6039.3|6044.8|6041.8|6042.8|6039|0
1682640000000|2023-04-28 00:00:00|6044.4|6039.4|6042.7|6037.7|6046.2|6041.2|6041.7|6036.7|0
1682640300000|2023-04-28 00:05:00|6042.6|6037.6|6042.5|6037.5|6043.2|6038.2|6041|6036|0
1682640600000|2023-04-28 00:10:00|6042.4|6037.4|6043|6038|6043.2|6038.2|6041.5|6036.5|0
1682640900000|2023-04-28 00:15:00|6042.9|6037.9|6042.2|6037.2|6043.9|6038.9|6041.1|6036.1|0
1682641200000|2023-04-28 00:20:00|6042.1|6037.1|6042.4|6037.4|6042.8|6037.8|6040.2|6035.2|0
1682641500000|2023-04-28 00:25:00|6042.6|6037.6|6043|6038|6043.5|6038.5|6042.6|6037.6|0
1682641800000|2023-04-28 00:30:00|6043.1|6038.1|6044|6039|6046|6041|6042.9|6037.9|0
1682642100000|2023-04-28 00:35:00|6043.8|6038.8|6043.9|6038.9|6044.8|6039.8|6042.5|6037.5|0
1682642400000|2023-04-28 00:40:00|6044|6039|6042.2|6037.2|6044|6039|6041.7|6036.7|0
1682642700000|2023-04-28 00:45:00|6042|6037|6043.7|6038.7|6043.9|6038.9|6042|6037|0
1682643000000|2023-04-28 00:50:00|6043.5|6038.5|6043.7|6038.7|6043.9|6038.9|6042.3|6037.3|0
1682643300000|2023-04-28 00:55:00|6043.6|6038.6|6043.7|6038.7|6043.8|6038.8|6042.3|6037.3|0
1682643600000|2023-04-28 01:00:00|6043.6|6038.6|6046.2|6041.2|6046.4|6041.4|6042.7|6037.7|0
1682643900000|2023-04-28 01:05:00|6046.3|6041.3|6045|6040|6046.3|6041.3|6044|6039|0
1682644200000|2023-04-28 01:10:00|6045.1|6040.1|6044.4|6039.4|6045.5|6040.5|6044.1|6039.1|0
1682644500000|2023-04-28 01:15:00|6044.3|6039.3|6044.8|6039.8|6045.5|6040.5|6044|6039|0
1682644800000|2023-04-28 01:20:00|6044.9|6039.9|6044.2|6039.2|6045.5|6040.5|6043.9|6038.9|0
1682645100000|2023-04-28 01:25:00|6044.1|6039.1|6045.2|6040.2|6045.2|6040.2|6043.5|6038.5|0
1682645400000|2023-04-28 01:30:00|6045.1|6040.1|6046|6041|6046.6|6041.6|6036|6031|0
1682645700000|2023-04-28 01:35:00|6045.9|6040.9|6053.5|6048.5|6053.5|6048.5|6045.9|6040.9|0
1682646000000|2023-04-28 01:40:00|6054.1|6049.1|6051.3|6046.3|6054.1|6049.1|6049.6|6044.6|0
1682646300000|2023-04-28 01:45:00|6051|6046|6049.9|6044.9|6053|6048|6049.6|6044.6|0
1682646600000|2023-04-28 01:50:00|6049.8|6044.8|6050.6|6045.6|6051.7|6046.7|6049.1|6044.1|0
1682646900000|2023-04-28 01:55:00|6050.4|6045.4|6049.3|6044.3|6050.4|6045.4|6048.7|6043.7|0
1682647200000|2023-04-28 02:00:00|6049.1|6044.1|6048|6043|6049.4|6044.4|6047.8|6042.8|0
1682647500000|2023-04-28 02:05:00|6047.9|6042.9|6047.5|6042.5|6049.2|6044.2|6046.7|6041.7|0
1682647800000|2023-04-28 02:10:00|6047.4|6042.4|6048.2|6043.2|6048.9|6043.9|6047.4|6042.4|0
1682648100000|2023-04-28 02:15:00|6048.3|6043.3|6047.6|6042.6|6048.6|6043.6|6046.9|6041.9|0
1682648400000|2023-04-28 02:20:00|6047.7|6042.7|6049|6044|6049.4|6044.4|6047|6042|0
1682648700000|2023-04-28 02:25:00|6049.1|6044.1|6049.7|6044.7|6050.3|6045.3|6048.4|6043.4|0
1682649000000|2023-04-28 02:30:00|6049.6|6044.6|6050.5|6045.5|6050.8|6045.8|6048.7|6043.7|0
1682649300000|2023-04-28 02:35:00|6050.4|6045.4|6050.2|6045.2|6050.9|6045.9|6049.8|6044.8|0
1682649600000|2023-04-28 02:40:00|6050.1|6045.1|6049.3|6044.3|6050.3|6045.3|6049.2|6044.2|0
1682649900000|2023-04-28 02:45:00|6049.4|6044.4|6050.1|6045.1|6050.2|6045.2|6049.1|6044.1|0
1682650200000|2023-04-28 02:50:00|6050.2|6045.2|6049.6|6044.6|6050.3|6045.3|6049.5|6044.5|0
1682650500000|2023-04-28 02:55:00|6049.5|6044.5|6048.1|6043.1|6049.5|6044.5|6048|6043|0
1682650800000|2023-04-28 03:00:00|6048|6043|6048|6043|6048.4|6043.4|6047.3|6042.3|0
1682651100000|2023-04-28 03:05:00|6048.1|6043.1|6045.3|6040.3|6048.2|6043.2|6044.8|6039.8|0
1682651400000|2023-04-28 03:10:00|6045.4|6040.4|6046.3|6041.3|6047|6042|6045.4|6040.4|0
1682651700000|2023-04-28 03:15:00|6046.2|6041.2|6046.1|6041.1|6046.4|6041.4|6045.4|6040.4|0
1682652000000|2023-04-28 03:20:00|6046|6041|6040.8|6035.8|6046.5|6041.5|6040.2|6035.2|0
1682652300000|2023-04-28 03:25:00|6040.7|6035.7|6042.2|6037.2|6042.9|6037.9|6039.9|6034.9|0
1682652600000|2023-04-28 03:30:00|6042.1|6037.1|6042.2|6037.2|6042.3|6037.3|6040.8|6035.8|0
1682652900000|2023-04-28 03:35:00|6042.3|6037.3|6040.5|6035.5|6042.3|6037.3|6040.1|6035.1|0
1682653200000|2023-04-28 03:40:00|6040.6|6035.6|6041.3|6036.3|6041.9|6036.9|6040|6035|0
1682653500000|2023-04-28 03:45:00|6041.2|6036.2|6040.2|6035.2|6041.4|6036.4|6039.6|6034.6|0
1682653800000|2023-04-28 03:50:00|6040|6035|6040.4|6035.4|6041.1|6036.1|6039.5|6034.5|0
1682654100000|2023-04-28 03:55:00|6040.2|6035.2|6041|6036|6041.4|6036.4|6039.9|6034.9|0
1682654400000|2023-04-28 04:00:00|6040.9|6035.9|6043.3|6038.3|6044.8|6039.8|6039.9|6034.9|0
1682654700000|2023-04-28 04:05:00|6043|6038|6043.2|6038.2|6043.8|6038.8|6040.9|6035.9|0
1682655000000|2023-04-28 04:10:00|6043.1|6038.1|6045.1|6040.1|6045.3|6040.3|6042.7|6037.7|0
1682655300000|2023-04-28 04:15:00|6045|6040|6047.2|6042.2|6047.6|6042.6|6044.7|6039.7|0
1682655600000|2023-04-28 04:20:00|6047.1|6042.1|6046.4|6041.4|6047.4|6042.4|6046.2|6041.2|0
1682655900000|2023-04-28 04:25:00|6046.3|6041.3|6045.9|6040.9|6046.9|6041.9|6045.3|6040.3|0
1682656200000|2023-04-28 04:30:00|6046|6041|6045.9|6040.9|6047.1|6042.1|6045.7|6040.7|0
1682656500000|2023-04-28 04:35:00|6045.8|6040.8|6043.7|6038.7|6045.9|6040.9|6043.5|6038.5|0
1682656800000|2023-04-28 04:40:00|6043.5|6038.5|6042.8|6037.8|6043.7|6038.7|6042.6|6037.6|0
1682657100000|2023-04-28 04:45:00|6043|6038|6042.6|6037.6|6043.7|6038.7|6042|6037|0
1682657400000|2023-04-28 04:50:00|6042.7|6037.7|6042.9|6037.9|6043.9|6038.9|6042.7|6037.7|0
1682657700000|2023-04-28 04:55:00|6043.1|6038.1|6043.7|6038.7|6044.4|6039.4|6042.6|6037.6|0
1682658000000|2023-04-28 05:00:00|6043.6|6038.6|6042.7|6037.7|6043.8|6038.8|6042.1|6037.1|0
1682658300000|2023-04-28 05:05:00|6042.6|6037.6|6041.2|6036.2|6043.5|6038.5|6040.8|6035.8|0
1682658600000|2023-04-28 05:10:00|6041.1|6036.1|6042.3|6037.3|6042.4|6037.4|6040.6|6035.6|0
1682658900000|2023-04-28 05:15:00|6042.2|6037.2|6043.6|6038.6|6044.7|6039.7|6042|6037|0
1682659200000|2023-04-28 05:20:00|6043.7|6038.7|6044.1|6039.1|6044.5|6039.5|6043.3|6038.3|0
1682659500000|2023-04-28 05:25:00|6044.2|6039.2|6045.2|6040.2|6045.4|6040.4|6044.1|6039.1|0
1682659800000|2023-04-28 05:30:00|6045.3|6040.3|6049.4|6044.4|6050.7|6045.7|6044.6|6039.6|0
1682660100000|2023-04-28 05:35:00|6049.6|6044.6|6051.1|6046.1|6055.7|6050.7|6048.7|6043.7|0
1682660400000|2023-04-28 05:40:00|6051|6046|6053.3|6048.3|6053.6|6048.6|6049.9|6044.9|0
1682660700000|2023-04-28 05:45:00|6053.1|6048.1|6050.3|6045.3|6053.1|6048.1|6050.3|6045.3|0
1682661000000|2023-04-28 05:50:00|6050.2|6045.2|6052.4|6047.4|6052.8|6047.8|6048.9|6043.9|0
1682661300000|2023-04-28 05:55:00|6052.3|6047.3|6051.1|6046.1|6052.7|6047.7|6049.8|6044.8|0
1682661600000|2023-04-28 06:00:00|6051.2|6046.2|6046.9|6041.9|6051.4|6046.4|6046.5|6041.5|0
1682661900000|2023-04-28 06:05:00|6047|6042|6044.8|6039.8|6047.4|6042.4|6043|6038|0
1682662200000|2023-04-28 06:10:00|6044.7|6039.7|6047.3|6042.3|6048.8|6043.8|6044.1|6039.1|0
1682662500000|2023-04-28 06:15:00|6047.4|6042.4|6045.9|6040.9|6047.4|6042.4|6044.9|6039.9|0
1682662800000|2023-04-28 06:20:00|6045.8|6040.8|6046.7|6041.7|6046.8|6041.8|6044.3|6039.3|0
1682663100000|2023-04-28 06:25:00|6046.8|6041.8|6045.9|6040.9|6047.8|6042.8|6045|6040|0
1682663400000|2023-04-28 06:30:00|6045.8|6040.8|6042.5|6037.5|6046.5|6041.5|6039.8|6034.8|0
1682663700000|2023-04-28 06:35:00|6042.8|6037.8|6044.4|6039.4|6045.4|6040.4|6041.7|6036.7|0
1682664000000|2023-04-28 06:40:00|6044.3|6039.3|6045.5|6040.5|6046.7|6041.7|6044|6039|0
1682664300000|2023-04-28 06:45:00|6041.8|6036.8|6041.7|6036.7|6044|6039|6040.5|6035.5|0
1682664600000|2023-04-28 06:50:00|6041.9|6036.9|6042.5|6037.5|6043.9|6038.9|6041.9|6036.9|0
1682664900000|2023-04-28 06:55:00|6042.6|6037.6|6039.7|6034.7|6043|6038|6039.5|6034.5|0
1682665200000|2023-04-28 07:00:00|6039.8|6034.8|6044.1|6039.1|6044.5|6039.5|6039.8|6034.8|0
1682665500000|2023-04-28 07:05:00|6044.2|6039.2|6040.6|6035.6|6044.9|6039.9|6039.5|6034.5|0
1682665800000|2023-04-28 07:10:00|6040.7|6035.7|6036.9|6031.9|6043.7|6038.7|6036.5|6031.5|0
1682666100000|2023-04-28 07:15:00|6037.1|6032.1|6036|6031|6037.6|6032.6|6031.4|6026.4|0
1682666400000|2023-04-28 07:20:00|6035.9|6030.9|6038.7|6033.7|6041.8|6036.8|6035.1|6030.1|0
1682666700000|2023-04-28 07:25:00|6038.6|6033.6|6037.6|6032.6|6040.2|6035.2|6036.4|6031.4|0
1682667000000|2023-04-28 07:30:00|6037.7|6032.7|6038.1|6033.1|6040.1|6035.1|6035.9|6030.9|0
1682667300000|2023-04-28 07:35:00|6038.2|6033.2|6035.9|6030.9|6038.9|6033.9|6033.8|6028.8|0
1682667600000|2023-04-28 07:40:00|6036|6031|6035.1|6030.1|6037.7|6032.7|6034.7|6029.7|0
1682667900000|2023-04-28 07:45:00|6035.2|6030.2|6039.7|6034.7|6039.7|6034.7|6034.9|6029.9|0
1682668200000|2023-04-28 07:50:00|6039.6|6034.6|6041.4|6036.4|6044.1|6039.1|6039.5|6034.5|0
1682668500000|2023-04-28 07:55:00|6041.5|6036.5|6038.2|6033.2|6041.5|6036.5|6037.5|6032.5|0
1682668800000|2023-04-28 08:00:00|6038.3|6033.3|6041.4|6038.4|6046.1|6043.1|6038.2|6033.2|0
1682669100000|2023-04-28 08:05:00|6041.5|6038.5|6037.6|6034.6|6042.9|6039.9|6035.1|6032.1|0
1682669400000|2023-04-28 08:10:00|6038.4|6035.4|6041.4|6038.4|6041.6|6038.6|6037.2|6034.2|0
1682669700000|2023-04-28 08:15:00|6041.3|6038.3|6046.9|6043.9|6047.9|6044.9|6040.3|6037.3|0
1682670000000|2023-04-28 08:20:00|6046.8|6043.8|6045|6042|6051|6048|6045|6042|0
1682670300000|2023-04-28 08:25:00|6045.1|6042.1|6042.9|6039.9|6045.7|6042.7|6042.5|6039.5|0
1682670600000|2023-04-28 08:30:00|6042.8|6039.8|6039.5|6036.5|6042.9|6039.9|6039.5|6036.5|0
1682670900000|2023-04-28 08:35:00|6039.4|6036.4|6037.9|6034.9|6039.4|6036.4|6033.8|6030.8|0
1682671200000|2023-04-28 08:40:00|6037.8|6034.8|6038.8|6035.8|6039.7|6036.7|6037.5|6034.5|0
1682671500000|2023-04-28 08:45:00|6038.9|6035.9|6035.7|6032.7|6038.9|6035.9|6034|6031|0
1682671800000|2023-04-28 08:50:00|6035.3|6032.3|6032.8|6029.8|6036.1|6033.1|6032.8|6029.8|0
1682672100000|2023-04-28 08:55:00|6032.9|6029.9|6031|6028|6033.2|6030.2|6029.9|6026.9|0
1682672400000|2023-04-28 09:00:00|6030.9|6027.9|6031.9|6028.9|6031.9|6028.9|6030.1|6027.1|0
1682672700000|2023-04-28 09:05:00|6032|6029|6033.7|6030.7|6036|6033|6032|6029|0
1682673000000|2023-04-28 09:10:00|6033.5|6030.5|6032.4|6029.4|6034.2|6031.2|6031.3|6028.3|0
1682673300000|2023-04-28 09:15:00|6032.3|6029.3|6033.7|6030.7|6036|6033|6031.6|6028.6|0
1682673600000|2023-04-28 09:20:00|6033.9|6030.9|6039.5|6036.5|6039.7|6036.7|6033.7|6030.7|0
1682673900000|2023-04-28 09:25:00|6039.4|6036.4|6037.5|6034.5|6039.9|6036.9|6037.3|6034.3|0
1682674200000|2023-04-28 09:30:00|6037.2|6034.2|6041.3|6038.3|6041.8|6038.8|6035.1|6032.1|0
1682674500000|2023-04-28 09:35:00|6041.6|6038.6|6044.1|6041.1|6044.1|6041.1|6041.2|6038.2|0
1682674800000|2023-04-28 09:40:00|6044.2|6041.2|6043.5|6040.5|6044.9|6041.9|6043.5|6040.5|0
1682675100000|2023-04-28 09:45:00|6043.6|6040.6|6043.7|6040.7|6045.7|6042.7|6043.2|6040.2|0
1682675400000|2023-04-28 09:50:00|6043.6|6040.6|6042.8|6039.8|6044.5|6041.5|6042.8|6039.8|0
1682675700000|2023-04-28 09:55:00|6042.9|6039.9|6043|6040|6045.1|6042.1|6042.8|6039.8|0
1682676000000|2023-04-28 10:00:00|6043.2|6040.2|6045.7|6042.7|6045.7|6042.7|6042.9|6039.9|0
1682676300000|2023-04-28 10:05:00|6045.8|6042.8|6043.4|6040.4|6046.2|6043.2|6042|6039|0
1682676600000|2023-04-28 10:10:00|6043.3|6040.3|6044.4|6041.4|6044.5|6041.5|6042.5|6039.5|0
1682676900000|2023-04-28 10:15:00|6044.5|6041.5|6047.4|6044.4|6047.9|6044.9|6044.3|6041.3|0
1682677200000|2023-04-28 10:20:00|6047.5|6044.5|6047.5|6044.5|6048.7|6045.7|6047.3|6044.3|0
1682677500000|2023-04-28 10:25:00|6047.6|6044.6|6047.7|6044.7|6049.7|6046.7|6046.8|6043.8|0
1682677800000|2023-04-28 10:30:00|6047.6|6044.6|6046.1|6043.1|6048.1|6045.1|6044.8|6041.8|0
1682678100000|2023-04-28 10:35:00|6046.2|6043.2|6046.2|6043.2|6048|6045|6046|6043|0
1682678400000|2023-04-28 10:40:00|6046|6043|6045.1|6042.1|6047.4|6044.4|6045.1|6042.1|0
1682678700000|2023-04-28 10:45:00|6045|6042|6042.2|6039.2|6045|6042|6040.9|6037.9|0
1682679000000|2023-04-28 10:50:00|6042.3|6039.3|6040.6|6037.6|6042.3|6039.3|6039.9|6036.9|0
1682679300000|2023-04-28 10:55:00|6040.4|6037.4|6040.1|6037.1|6041.2|6038.2|6040|6037|0
1682679600000|2023-04-28 11:00:00|6042.3|6039.3|6041.2|6038.2|6045.2|6042.2|6040.4|6037.4|0
1682679900000|2023-04-28 11:05:00|6038.7|6035.7|6040|6037|6040.2|6037.2|6037.6|6034.6|0
1682680200000|2023-04-28 11:10:00|6040.1|6037.1|6041.8|6038.8|6043.9|6040.9|6039.8|6036.8|0
1682680500000|2023-04-28 11:15:00|6041.6|6038.6|6035|6032|6041.6|6038.6|6033|6030|0
1682680800000|2023-04-28 11:20:00|6034.9|6031.9|6037.8|6034.8|6037.8|6034.8|6034.8|6031.8|0
1682681100000|2023-04-28 11:25:00|6037.7|6034.7|6045|6042|6045|6042|6037.7|6034.7|0
1682681400000|2023-04-28 11:30:00|6045.1|6042.1|6043.8|6040.8|6050.3|6047.3|6043.8|6040.8|0
1682681700000|2023-04-28 11:35:00|6043.5|6040.5|6044.2|6041.2|6046.1|6043.1|6041.3|6038.3|0
1682682000000|2023-04-28 11:40:00|6044.3|6041.3|6046.2|6043.2|6046.2|6043.2|6042.2|6039.2|0
1682682300000|2023-04-28 11:45:00|6046.3|6043.3|6046.3|6043.3|6047.4|6044.4|6045.3|6042.3|0
1682682600000|2023-04-28 11:50:00|6046.4|6043.4|6045.4|6042.4|6049|6046|6045.4|6042.4|0
1682682900000|2023-04-28 11:55:00|6045.5|6042.5|6044.5|6041.5|6045.6|6042.6|6043.2|6040.2|0
1682683200000|2023-04-28 12:00:00|6042.3|6039.3|6038|6035|6044.5|6041.5|6037.5|6034.5|0
1682683500000|2023-04-28 12:05:00|6038.1|6035.1|6033.8|6030.8|6038.7|6035.7|6032.8|6029.8|0
1682683800000|2023-04-28 12:10:00|6033.6|6030.6|6042.5|6039.5|6043.4|6040.4|6033.6|6030.6|0
1682684100000|2023-04-28 12:15:00|6042.6|6039.6|6044.5|6041.5|6045.9|6042.9|6042.5|6039.5|0
1682684400000|2023-04-28 12:20:00|6044.4|6041.4|6051.7|6048.7|6052.1|6049.1|6044.4|6041.4|0
1682684700000|2023-04-28 12:25:00|6051.6|6048.6|6046|6043|6053.5|6050.5|6046|6043|0
1682685000000|2023-04-28 12:30:00|6046.3|6043.3|6046.5|6043.5|6053.8|6050.8|6038|6035|0
1682685300000|2023-04-28 12:35:00|6046.6|6043.6|6050.2|6047.2|6054.6|6051.6|6046.6|6043.6|0
1682685600000|2023-04-28 12:40:00|6050.1|6047.1|6049.9|6046.9|6051.1|6048.1|6041.3|6038.3|0
1682685900000|2023-04-28 12:45:00|6049.8|6046.8|6053.5|6050.5|6055.1|6052.1|6045.8|6042.8|0
1682686200000|2023-04-28 12:50:00|6053.6|6050.6|6061.3|6058.3|6062.5|6059.5|6052.8|6049.8|0
1682686500000|2023-04-28 12:55:00|6061.1|6058.1|6055.3|6052.3|6061.1|6058.1|6055|6052|0
1682686800000|2023-04-28 13:00:00|6054.9|6051.9|6065.6|6062.6|6065.6|6062.6|6054.2|6051.2|0
1682687100000|2023-04-28 13:05:00|6065.8|6062.8|6065|6062|6065.8|6062.8|6061.1|6058.1|0
1682687400000|2023-04-28 13:10:00|6065.2|6062.2|6064.4|6061.4|6065.3|6062.3|6062.8|6059.8|0
1682687700000|2023-04-28 13:15:00|6064.5|6061.5|6067.1|6064.1|6067.1|6064.1|6064.3|6061.3|0
1682688000000|2023-04-28 13:20:00|6067.5|6064.5|6075|6072|6075.3|6072.3|6066.5|6063.5|0
1682688300000|2023-04-28 13:25:00|6070.8|6067.8|6062.8|6059.8|6070.9|6067.9|6057.6|6054.6|0
1682688600000|2023-04-28 13:30:00|6060.6|6057.6|6036.8|6035|6081.2|6079.4|6036.1|6034.3|0
1682688900000|2023-04-28 13:35:00|6036.4|6034.6|6021.8|6020|6046.8|6045|6017.7|6015.9|0
1682689200000|2023-04-28 13:40:00|6021.7|6019.9|6015.6|6013.8|6023.8|6022|6000|5998.2|0
1682689500000|2023-04-28 13:45:00|6015|6013.2|6036.6|6034.8|6040.1|6038.3|6009.8|6008|0
1682689800000|2023-04-28 13:50:00|6035.7|6033.9|6044.1|6042.3|6050.7|6048.9|6035.5|6033.7|0
1682690100000|2023-04-28 13:55:00|6042|6040.2|6040.1|6038.3|6048.5|6046.7|6039.3|6037.5|0
1682690400000|2023-04-28 14:00:00|6042.2|6040.4|6045|6043.2|6045.6|6043.8|6027.6|6025.8|0
1682690700000|2023-04-28 14:05:00|6045.4|6043.6|6061.3|6059.5|6066|6064.2|6044.3|6042.5|0
1682691000000|2023-04-28 14:10:00|6061.1|6059.3|6081.1|6079.3|6082.8|6081|6059.3|6057.5|0
1682691300000|2023-04-28 14:15:00|6081.8|6080|6087.2|6085.4|6089.7|6087.9|6078|6076.2|0
1682691600000|2023-04-28 14:20:00|6087.6|6085.8|6100.1|6098.3|6100.1|6098.3|6080.4|6078.6|0
1682691900000|2023-04-28 14:25:00|6099.6|6097.8|6098.3|6096.5|6101.9|6100.1|6091|6089.2|0
1682692200000|2023-04-28 14:30:00|6097.9|6096.1|6084.3|6082.5|6098.4|6096.6|6078.9|6077.1|0
1682692500000|2023-04-28 14:35:00|6084.2|6082.4|6069.8|6068|6084.2|6082.4|6058.4|6056.6|0
1682692800000|2023-04-28 14:40:00|6069.7|6067.9|6069.6|6067.8|6073.6|6071.8|6060.6|6058.8|0
1682693100000|2023-04-28 14:45:00|6070.1|6068.3|6079.7|6077.9|6083.4|6081.6|6063.4|6061.6|0
1682693400000|2023-04-28 14:50:00|6079.5|6077.7|6077.9|6076.1|6080.8|6079|6071.8|6070|0
1682693700000|2023-04-28 14:55:00|6078.4|6076.6|6046.1|6044.3|6078.6|6076.8|6038|6036.2|0
1682694000000|2023-04-28 15:00:00|6046.5|6044.7|6035|6033.2|6047.1|6045.3|6033.4|6031.6|0
1682694300000|2023-04-28 15:05:00|6034.9|6033.1|6046.4|6044.6|6049.1|6047.3|6034.4|6032.6|0
1682694600000|2023-04-28 15:10:00|6046.2|6044.4|6045.1|6043.3|6048.5|6046.7|6039.6|6037.8|0
1682694900000|2023-04-28 15:15:00|6043.2|6041.4|6056.3|6054.5|6056.3|6054.5|6040.9|6039.1|0
1682695200000|2023-04-28 15:20:00|6056.4|6054.6|6051.7|6049.9|6057.1|6055.3|6049.5|6047.7|0
1682695500000|2023-04-28 15:25:00|6051.8|6050|6052.9|6051.1|6056.2|6054.4|6048.1|6046.3|0
1682695800000|2023-04-28 15:30:00|6053.3|6051.5|6061.4|6059.6|6067|6065.2|6053.1|6051.3|0
1682696100000|2023-04-28 15:35:00|6061.3|6059.5|6054.7|6052.9|6062.3|6060.5|6053.3|6051.5|0
1682696400000|2023-04-28 15:40:00|6054.4|6052.6|6061.1|6059.3|6061.2|6059.4|6049.8|6048|0
1682696700000|2023-04-28 15:45:00|6061|6059.2|6069.5|6067.7|6070.9|6069.1|6060.1|6058.3|0
1682697000000|2023-04-28 15:50:00|6069.8|6068|6062.5|6060.7|6071.5|6069.7|6062.5|6060.7|0
1682697300000|2023-04-28 15:55:00|6061.7|6059.9|6069.5|6067.7|6070.6|6068.8|6060.9|6059.1|0
1682697600000|2023-04-28 16:00:00|6069.8|6068|6075.6|6073.8|6076|6074.2|6069.1|6067.3|0
1682697900000|2023-04-28 16:05:00|6075.4|6073.6|6077.9|6076.1|6083|6081.2|6075.4|6073.6|0
1682698200000|2023-04-28 16:10:00|6077.8|6076|6080|6078.2|6080.9|6079.1|6073.9|6072.1|0
1682698500000|2023-04-28 16:15:00|6080.1|6078.3|6065.9|6064.1|6080.1|6078.3|6065.4|6063.6|0
1682698800000|2023-04-28 16:20:00|6066.6|6064.8|6065.3|6063.5|6070.3|6068.5|6061.9|6060.1|0
1682699100000|2023-04-28 16:25:00|6065|6063.2|6075.9|6074.1|6075.9|6074.1|6062.1|6060.3|0
1682699400000|2023-04-28 16:30:00|6075.8|6074|6073.6|6071.8|6079.6|6077.8|6073.1|6071.3|0
1682699700000|2023-04-28 16:35:00|6073.7|6071.9|6062.2|6060.4|6073.7|6071.9|6061.1|6059.3|0
1682700000000|2023-04-28 16:40:00|6061.8|6060|6074.1|6072.3|6074.1|6072.3|6060.7|6058.9|0
1682700300000|2023-04-28 16:45:00|6074.5|6072.7|6083.1|6081.3|6083.1|6081.3|6070.7|6068.9|0
1682700600000|2023-04-28 16:50:00|6083.2|6081.4|6088.6|6086.8|6088.8|6087|6082.1|6080.3|0
1682700900000|2023-04-28 16:55:00|6088.4|6086.6|6095.8|6094|6096.7|6094.9|6087.5|6085.7|0
1682701200000|2023-04-28 17:00:00|6095.7|6093.9|6088.9|6087.1|6096|6094.2|6082.6|6080.8|0
1682701500000|2023-04-28 17:05:00|6089|6087.2|6093.6|6091.8|6097.1|6095.3|6086.5|6084.7|0
1682701800000|2023-04-28 17:10:00|6093.5|6091.7|6097.6|6095.8|6101.3|6099.5|6091.5|6089.7|0
1682702100000|2023-04-28 17:15:00|6097.4|6095.6|6094.8|6093|6098.6|6096.8|6093.8|6092|0
1682702400000|2023-04-28 17:20:00|6095|6093.2|6096.3|6094.5|6096.3|6094.5|6091.2|6089.4|0
1682702700000|2023-04-28 17:25:00|6096.2|6094.4|6098.3|6096.5|6099.2|6097.4|6092.8|6091|0
1682703000000|2023-04-28 17:30:00|6098.1|6096.3|6093.2|6091.4|6099.1|6097.3|6092.2|6090.4|0
1682703300000|2023-04-28 17:35:00|6092.7|6090.9|6093.1|6091.3|6095|6093.2|6085.3|6083.5|0
1682703600000|2023-04-28 17:40:00|6093|6091.2|6098.9|6097.1|6098.9|6097.1|6090.6|6088.8|0
1682703900000|2023-04-28 17:45:00|6098.7|6096.9|6097.3|6095.5|6100|6098.2|6092.7|6090.9|0
1682704200000|2023-04-28 17:50:00|6097.2|6095.4|6096.1|6094.3|6102.1|6100.3|6093.8|6092|0
1682704500000|2023-04-28 17:55:00|6096|6094.2|6099|6097.2|6099|6097.2|6091.9|6090.1|0
1682704800000|2023-04-28 18:00:00|6098.9|6097.1|6103.2|6101.4|6106.4|6104.6|6098.8|6097|0
1682705100000|2023-04-28 18:05:00|6103.7|6101.9|6103.4|6101.6|6105.2|6103.4|6101|6099.2|0
1682705400000|2023-04-28 18:10:00|6103|6101.2|6095.3|6093.5|6104.4|6102.6|6093.9|6092.1|0
1682705700000|2023-04-28 18:15:00|6095|6093.2|6101.8|6100|6104.2|6102.4|6090.8|6089|0
1682706000000|2023-04-28 18:20:00|6102.1|6100.3|6101.9|6100.1|6103.9|6102.1|6094.5|6092.7|0
1682706300000|2023-04-28 18:25:00|6102.1|6100.3|6103.5|6101.7|6105.3|6103.5|6099|6097.2|0
1682706600000|2023-04-28 18:30:00|6103.9|6102.1|6102.4|6100.6|6106|6104.2|6097.5|6095.7|0
1682706900000|2023-04-28 18:35:00|6102.3|6100.5|6099.7|6097.9|6102.3|6100.5|6095.7|6093.9|0
1682707200000|2023-04-28 18:40:00|6099.4|6097.6|6101.7|6099.9|6102.3|6100.5|6094.3|6092.5|0
1682707500000|2023-04-28 18:45:00|6101.2|6099.4|6107.2|6105.4|6107.4|6105.6|6100.1|6098.3|0
1682707800000|2023-04-28 18:50:00|6107.5|6105.7|6103.9|6102.1|6109.7|6107.9|6103.4|6101.6|0
1682708100000|2023-04-28 18:55:00|6103.7|6101.9|6108.9|6107.1|6110|6108.2|6103.2|6101.4|0
1682708400000|2023-04-28 19:00:00|6108.6|6106.8|6110.6|6108.8|6111.9|6110.1|6106.7|6104.9|0
1682708700000|2023-04-28 19:05:00|6109.8|6108|6108.9|6107.1|6109.8|6108|6103.6|6101.8|0
1682709000000|2023-04-28 19:10:00|6109|6107.2|6109.1|6107.3|6110.2|6108.4|6106.6|6104.8|0
1682709300000|2023-04-28 19:15:00|6108.2|6106.4|6115.7|6113.9|6116.1|6114.3|6107.7|6105.9|0
1682709600000|2023-04-28 19:20:00|6115.6|6113.8|6105.1|6103.3|6115.6|6113.8|6103.5|6101.7|0
1682709900000|2023-04-28 19:25:00|6104.9|6103.1|6104.8|6103|6106.7|6104.9|6102.2|6100.4|0
1682710200000|2023-04-28 19:30:00|6104.5|6102.7|6095.8|6094|6107|6105.2|6095.4|6093.6|0
1682710500000|2023-04-28 19:35:00|6095|6093.2|6096.9|6095.1|6099.4|6097.6|6094.1|6092.3|0
1682710800000|2023-04-28 19:40:00|6096.3|6094.5|6105.6|6103.8|6107|6105.2|6094.9|6093.1|0
1682711100000|2023-04-28 19:45:00|6105.4|6103.6|6101.1|6099.3|6105.8|6104|6098.1|6096.3|0
1682711400000|2023-04-28 19:50:00|6100.5|6098.7|6108.7|6106.9|6109.6|6107.8|6100.5|6098.7|0
1682711700000|2023-04-28 19:55:00|6108.9|6107.1|6119.9|6118.1|6120.4|6118.6|6108.2|6106.4|0
1682712000000|2023-04-28 20:00:00|6120.3|6118.5|6119.4|6116.4|6122.1|6119.1|6116.5|6113.5|0
1682712300000|2023-04-28 20:05:00|6119.3|6116.3|6118|6115|6119.7|6116.7|6117.8|6114.8|0
1682712600000|2023-04-28 20:10:00|6118.1|6115.1|6118|6115|6118.6|6115.6|6117.2|6114.2|0
1682712900000|2023-04-28 20:15:00|6117.9|6114.9|6118.2|6115.2|6119.2|6116.2|6117.6|6114.6|0
1682713200000|2023-04-28 20:20:00|6118|6115|6116.9|6113.9|6118.1|6115.1|6116.5|6113.5|0
1682713500000|2023-04-28 20:25:00|6116.8|6113.8|6116.9|6113.9|6117.1|6114.1|6116.3|6113.3|0
1682713800000|2023-04-28 20:30:00|6116.7|6113.7|6117.6|6114.6|6117.9|6114.9|6116.1|6113.1|0
1682714100000|2023-04-28 20:35:00|6117.8|6114.8|6118.2|6115.2|6118.8|6115.8|6117.6|6114.6|0
1682714400000|2023-04-28 20:40:00|6118.1|6115.1|6118.6|6115.6|6118.7|6115.7|6117.6|6114.6|0
1682714700000|2023-04-28 20:45:00|6117.9|6114.9|6117.1|6114.1|6118|6115|6116.9|6113.9|0
1682715000000|2023-04-28 20:50:00|6117.2|6114.2|6117.8|6114.8|6118.4|6115.4|6117.2|6114.2|0
1682715300000|2023-04-28 20:55:00|6117.7|6114.7|6118.4|6113.4|6118.4|6115|6117.2|6113.4|0
1682892000000|2023-04-30 22:00:00|6109.9|6104.9|6111.1|6106.1|6111.6|6106.6|6109|6104|0
1682892300000|2023-04-30 22:05:00|6111.2|6106.2|6111.5|6106.5|6112.5|6107.5|6110.9|6105.9|0
1682892600000|2023-04-30 22:10:00|6111.4|6106.4|6114.3|6109.3|6114.3|6109.3|6111.3|6106.3|0
1682892900000|2023-04-30 22:15:00|6114.5|6109.5|6114.3|6109.3|6117.4|6112.4|6112.9|6107.9|0
1682893200000|2023-04-30 22:20:00|6114.4|6109.4|6114|6109|6116.3|6111.3|6111.4|6106.4|0
1682893500000|2023-04-30 22:25:00|6114.8|6109.8|6114.2|6109.2|6117.4|6112.4|6114|6109|0
1682893800000|2023-04-30 22:30:00|6114.1|6109.1|6115.3|6110.3|6115.4|6110.4|6113.6|6108.6|0
1682894100000|2023-04-30 22:35:00|6114.6|6109.6|6111.4|6106.4|6116.2|6111.2|6110.4|6105.4|0
1682894400000|2023-04-30 22:40:00|6111.3|6106.3|6112|6107|6112.2|6107.2|6110.6|6105.6|0
1682894700000|2023-04-30 22:45:00|6112.1|6107.1|6111.4|6106.4|6112.3|6107.3|6109.3|6104.3|0
1682895000000|2023-04-30 22:50:00|6111.3|6106.3|6110.4|6105.4|6111.8|6106.8|6110|6105|0
1682895300000|2023-04-30 22:55:00|6110.5|6105.5|6111.4|6106.4|6111.4|6106.4|6109.9|6104.9|0
1682895600000|2023-04-30 23:00:00|6111.5|6106.5|6113|6108|6114.5|6109.5|6111.4|6106.4|0
1682895900000|2023-04-30 23:05:00|6113.2|6108.2|6114.6|6109.6|6114.6|6109.6|6112.5|6107.5|0
1682896200000|2023-04-30 23:10:00|6114.5|6109.5|6114.7|6109.7|6115.3|6110.3|6113.4|6108.4|0
1682896500000|2023-04-30 23:15:00|6114.8|6109.8|6114.9|6109.9|6115.4|6110.4|6113.8|6108.8|0
1682896800000|2023-04-30 23:20:00|6115|6110|6113.9|6108.9|6115|6110|6113.4|6108.4|0
1682897100000|2023-04-30 23:25:00|6113.8|6108.8|6114.2|6109.2|6114.9|6109.9|6113.6|6108.6|0
1682897400000|2023-04-30 23:30:00|6113.9|6108.9|6112.7|6107.7|6114.5|6109.5|6112|6107|0
1682897700000|2023-04-30 23:35:00|6112.8|6107.8|6111.7|6106.7|6113|6108|6110.6|6105.6|0
1682898000000|2023-04-30 23:40:00|6111.6|6106.6|6110.7|6105.7|6111.8|6106.8|6108.9|6103.9|0
1682898300000|2023-04-30 23:45:00|6110.8|6105.8|6111.8|6106.8|6112.5|6107.5|6110.4|6105.4|0
1682898600000|2023-04-30 23:50:00|6111.6|6106.6|6110.3|6105.3|6112.5|6107.5|6110.3|6105.3|0
1682898900000|2023-04-30 23:55:00|6110.1|6105.1|6110.4|6105.4|6113.8|6108.8|6110|6105|0
1682899200000|2023-05-01 00:00:00|6110|6105|6109.6|6104.6|6111.3|6106.3|6109.3|6104.3|0
1682899500000|2023-05-01 00:05:00|6109.9|6104.9|6112|6107|6112.3|6107.3|6109.7|6104.7|0
1682899800000|2023-05-01 00:10:00|6112.1|6107.1|6112|6107|6113.6|6108.6|6111.3|6106.3|0
1682900100000|2023-05-01 00:15:00|6112.1|6107.1|6108|6103|6113.3|6108.3|6105.5|6100.5|0
1682900400000|2023-05-01 00:20:00|6108.1|6103.1|6108.3|6103.3|6109.9|6104.9|6107.8|6102.8|0
1682900700000|2023-05-01 00:25:00|6108.2|6103.2|6108.8|6103.8|6108.9|6103.9|6106.5|6101.5|0
1682901000000|2023-05-01 00:30:00|6108.9|6103.9|6108.8|6103.8|6109.9|6104.9|6108.5|6103.5|0
1682901300000|2023-05-01 00:35:00|6108.9|6103.9|6109.3|6104.3|6110.6|6105.6|6108.8|6103.8|0
1682901600000|2023-05-01 00:40:00|6109.4|6104.4|6114.2|6109.2|6115.6|6110.6|6108.8|6103.8|0
1682901900000|2023-05-01 00:45:00|6114.3|6109.3|6113.7|6108.7|6114.4|6109.4|6112.4|6107.4|0
1682902200000|2023-05-01 00:50:00|6113.8|6108.8|6113|6108|6114.3|6109.3|6112.1|6107.1|0
1682902500000|2023-05-01 00:55:00|6113.1|6108.1|6113.8|6108.8|6113.8|6108.8|6112.2|6107.2|0
1682902800000|2023-05-01 01:00:00|6113.7|6108.7|6113.9|6108.9|6114.4|6109.4|6113.2|6108.2|0
1682903100000|2023-05-01 01:05:00|6113.8|6108.8|6112.3|6107.3|6114.3|6109.3|6112|6107|0
1682903400000|2023-05-01 01:10:00|6112.2|6107.2|6114.3|6109.3|6116.3|6111.3|6111.5|6106.5|0
1682903700000|2023-05-01 01:15:00|6114.4|6109.4|6115|6110|6115.9|6110.9|6114.1|6109.1|0
1682904000000|2023-05-01 01:20:00|6114.8|6109.8|6112.8|6107.8|6114.8|6109.8|6111.5|6106.5|0
1682904300000|2023-05-01 01:25:00|6112.7|6107.7|6112.2|6107.2|6113.3|6108.3|6112.1|6107.1|0
1682904600000|2023-05-01 01:30:00|6112.1|6107.1|6113.3|6108.3|6113.9|6108.9|6111.6|6106.6|0
1682904900000|2023-05-01 01:35:00|6113.4|6108.4|6112.5|6107.5|6113.9|6108.9|6111.7|6106.7|0
1682905200000|2023-05-01 01:40:00|6112.4|6107.4|6111.3|6106.3|6112.9|6107.9|6110.8|6105.8|0
1682905500000|2023-05-01 01:45:00|6111.4|6106.4|6110.8|6105.8|6111.7|6106.7|6110|6105|0
1682905800000|2023-05-01 01:50:00|6110.7|6105.7|6111.5|6106.5|6112.5|6107.5|6110.7|6105.7|0
1682906100000|2023-05-01 01:55:00|6111.6|6106.6|6112.4|6107.4|6113.2|6108.2|6110.6|6105.6|0
1682906400000|2023-05-01 02:00:00|6112.3|6107.3|6112.3|6107.3|6113|6108|6112|6107|0
1682906700000|2023-05-01 02:05:00|6112.2|6107.2|6112.3|6107.3|6113.1|6108.1|6111.1|6106.1|0
1682907000000|2023-05-01 02:10:00|6112.4|6107.4|6112|6107|6112.6|6107.6|6111.5|6106.5|0
1682907300000|2023-05-01 02:15:00|6112.2|6107.2|6113.8|6108.8|6114.7|6109.7|6111.9|6106.9|0
1682907600000|2023-05-01 02:20:00|6113.7|6108.7|6114.2|6109.2|6115.1|6110.1|6112.9|6107.9|0
1682907900000|2023-05-01 02:25:00|6114.1|6109.1|6113.6|6108.6|6114.5|6109.5|6112.6|6107.6|0
1682908200000|2023-05-01 02:30:00|6113.7|6108.7|6113.9|6108.9|6114|6109|6112.9|6107.9|0
1682908500000|2023-05-01 02:35:00|6114|6109|6114.9|6109.9|6115|6110|6113.9|6108.9|0
1682908800000|2023-05-01 02:40:00|6115|6110|6114.8|6109.8|6115.8|6110.8|6114.3|6109.3|0
1682909100000|2023-05-01 02:45:00|6114.9|6109.9|6119.1|6114.1|6120.4|6115.4|6114.8|6109.8|0
1682909400000|2023-05-01 02:50:00|6119|6114|6120.8|6115.8|6121.1|6116.1|6117.9|6112.9|0
1682909700000|2023-05-01 02:55:00|6120.9|6115.9|6124|6119|6126.5|6121.5|6120.8|6115.8|0
1682910000000|2023-05-01 03:00:00|6123.9|6118.9|6123.1|6118.1|6124.3|6119.3|6122.5|6117.5|0
1682910300000|2023-05-01 03:05:00|6123.2|6118.2|6122.2|6117.2|6123.2|6118.2|6121.4|6116.4|0
1682910600000|2023-05-01 03:10:00|6122.3|6117.3|6122.2|6117.2|6122.3|6117.3|6121.2|6116.2|0
1682910900000|2023-05-01 03:15:00|6122.1|6117.1|6120.8|6115.8|6122.4|6117.4|6120.2|6115.2|0
1682911200000|2023-05-01 03:20:00|6120.9|6115.9|6121|6116|6121.9|6116.9|6119.3|6114.3|0
1682911500000|2023-05-01 03:25:00|6121.1|6116.1|6122|6117|6122.6|6117.6|6121|6116|0
1682911800000|2023-05-01 03:30:00|6121.9|6116.9|6122.1|6117.1|6122.8|6117.8|6121.3|6116.3|0
1682912100000|2023-05-01 03:35:00|6122.2|6117.2|6124.5|6119.5|6125|6120|6121.5|6116.5|0
1682912400000|2023-05-01 03:40:00|6124.3|6119.3|6122.7|6117.7|6124.9|6119.9|6122.3|6117.3|0
1682912700000|2023-05-01 03:45:00|6122.5|6117.5|6124.2|6119.2|6124.9|6119.9|6122.5|6117.5|0
1682913000000|2023-05-01 03:50:00|6124.4|6119.4|6126.3|6121.3|6126.4|6121.4|6123.7|6118.7|0
1682913300000|2023-05-01 03:55:00|6126.2|6121.2|6124.6|6119.6|6126.2|6121.2|6124.2|6119.2|0
1682913600000|2023-05-01 04:00:00|6124.7|6119.7|6123.9|6118.9|6125.1|6120.1|6123|6118|0
1682913900000|2023-05-01 04:05:00|6124|6119|6124|6119|6124.6|6119.6|6123.7|6118.7|0
1682914200000|2023-05-01 04:10:00|6123.9|6118.9|6124.6|6119.6|6125|6120|6123.7|6118.7|0
1682914500000|2023-05-01 04:15:00|6124.7|6119.7|6123.8|6118.8|6124.8|6119.8|6123.8|6118.8|0
1682914800000|2023-05-01 04:20:00|6123.9|6118.9|6124|6119|6124.2|6119.2|6123.5|6118.5|0
1682915100000|2023-05-01 04:25:00|6124.1|6119.1|6124.5|6119.5|6124.7|6119.7|6123.3|6118.3|0
1682915400000|2023-05-01 04:30:00|6124.4|6119.4|6123.8|6118.8|6125.2|6120.2|6123.1|6118.1|0
1682915700000|2023-05-01 04:35:00|6123.7|6118.7|6123.3|6118.3|6124.5|6119.5|6122|6117|0
1682916000000|2023-05-01 04:40:00|6123.2|6118.2|6123.8|6118.8|6123.9|6118.9|6123|6118|0
1682916300000|2023-05-01 04:45:00|6123.9|6118.9|6124.1|6119.1|6124.2|6119.2|6123.1|6118.1|0
1682916600000|2023-05-01 04:50:00|6123.9|6118.9|6123.2|6118.2|6124|6119|6123|6118|0
1682916900000|2023-05-01 04:55:00|6123.3|6118.3|6123.8|6118.8|6123.9|6118.9|6122.5|6117.5|0
1682917200000|2023-05-01 05:00:00|6123.9|6118.9|6123.1|6118.1|6124.3|6119.3|6122.6|6117.6|0
1682917500000|2023-05-01 05:05:00|6123|6118|6121.8|6116.8|6124.2|6119.2|6121.6|6116.6|0
1682917800000|2023-05-01 05:10:00|6122|6117|6122.4|6117.4|6122.6|6117.6|6120.9|6115.9|0
1682918100000|2023-05-01 05:15:00|6122.5|6117.5|6123|6118|6123.2|6118.2|6122.1|6117.1|0
1682918400000|2023-05-01 05:20:00|6123.1|6118.1|6123.8|6118.8|6125|6120|6122.9|6117.9|0
1682918700000|2023-05-01 05:25:00|6124|6119|6124.4|6119.4|6125.2|6120.2|6123.7|6118.7|0
1682919000000|2023-05-01 05:30:00|6124.3|6119.3|6123.8|6118.8|6124.4|6119.4|6123.5|6118.5|0
1682919300000|2023-05-01 05:35:00|6123.9|6118.9|6123.7|6118.7|6124.3|6119.3|6123.1|6118.1|0
1682919600000|2023-05-01 05:40:00|6123.6|6118.6|6123.2|6118.2|6124.3|6119.3|6123.2|6118.2|0
1682919900000|2023-05-01 05:45:00|6123.1|6118.1|6124|6119|6124.7|6119.7|6123.1|6118.1|0
1682920200000|2023-05-01 05:50:00|6124.1|6119.1|6128|6123|6130.3|6125.3|6123.9|6118.9|0
1682920500000|2023-05-01 05:55:00|6127.9|6122.9|6127.2|6122.2|6128.1|6123.1|6125.7|6120.7|0
1682920800000|2023-05-01 06:00:00|6126.6|6121.6|6123.3|6118.3|6127.2|6122.2|6121.7|6116.7|0
1682921100000|2023-05-01 06:05:00|6123.4|6118.4|6126.1|6121.1|6128.7|6123.7|6123.4|6118.4|0
1682921400000|2023-05-01 06:10:00|6126.3|6121.3|6126.1|6121.1|6127|6122|6124.8|6119.8|0
1682921700000|2023-05-01 06:15:00|6126|6121|6127.2|6122.2|6127.5|6122.5|6125.5|6120.5|0
1682922000000|2023-05-01 06:20:00|6127.6|6122.6|6125.7|6120.7|6127.7|6122.7|6125.7|6120.7|0
1682922300000|2023-05-01 06:25:00|6125.8|6120.8|6127.9|6122.9|6128.3|6123.3|6125.7|6120.7|0
1682922600000|2023-05-01 06:30:00|6128|6123|6128.9|6123.9|6129.3|6124.3|6127.2|6122.2|0
1682922900000|2023-05-01 06:35:00|6128.8|6123.8|6128.6|6123.6|6129.3|6124.3|6128|6123|0
1682923200000|2023-05-01 06:40:00|6128.5|6123.5|6136|6131|6139.1|6134.1|6128.3|6123.3|0
1682923500000|2023-05-01 06:45:00|6136.1|6131.1|6136.7|6131.7|6137.2|6132.2|6135.1|6130.1|0
1682923800000|2023-05-01 06:50:00|6136.6|6131.6|6135.3|6130.3|6136.6|6131.6|6134.7|6129.7|0
1682924100000|2023-05-01 06:55:00|6135.2|6130.2|6135.4|6130.4|6136.4|6131.4|6134.5|6129.5|0
1682924400000|2023-05-01 07:00:00|6135.5|6130.5|6133.4|6128.4|6136.4|6131.4|6132.5|6127.5|0
1682924700000|2023-05-01 07:05:00|6133.3|6128.3|6135.7|6130.7|6135.8|6130.8|6133.2|6128.2|0
1682925000000|2023-05-01 07:10:00|6136.5|6131.5|6135|6130|6136.9|6131.9|6134.6|6129.6|0
1682925300000|2023-05-01 07:15:00|6134.8|6129.8|6135.8|6130.8|6136|6131|6134.2|6129.2|0
1682925600000|2023-05-01 07:20:00|6136.4|6131.4|6133.4|6128.4|6136.7|6131.7|6132.7|6127.7|0
1682925900000|2023-05-01 07:25:00|6133.3|6128.3|6132.6|6127.6|6134.3|6129.3|6131|6126|0
1682926200000|2023-05-01 07:30:00|6132.8|6127.8|6130.9|6125.9|6132.9|6127.9|6130.3|6125.3|0
1682926500000|2023-05-01 07:35:00|6130.8|6125.8|6128.4|6123.4|6130.8|6125.8|6127.1|6122.1|0
1682926800000|2023-05-01 07:40:00|6128.5|6123.5|6127.1|6122.1|6128.6|6123.6|6126.4|6121.4|0
1682927100000|2023-05-01 07:45:00|6127.2|6122.2|6128.3|6123.3|6128.6|6123.6|6126.7|6121.7|0
1682927400000|2023-05-01 07:50:00|6128.2|6123.2|6127.7|6122.7|6128.6|6123.6|6126.9|6121.9|0
1682927700000|2023-05-01 07:55:00|6127.8|6122.8|6128.3|6123.3|6128.9|6123.9|6127.6|6122.6|0
1682928000000|2023-05-01 08:00:00|6128.2|6123.2|6115.2|6112.2|6128.2|6123.2|6115.2|6112.2|0
1682928300000|2023-05-01 08:05:00|6115|6112|6107.5|6104.5|6115.1|6112.1|6107.5|6104.5|0
1682928600000|2023-05-01 08:10:00|6107.2|6104.2|6105.8|6102.8|6107.7|6104.7|6105.7|6102.7|0
1682928900000|2023-05-01 08:15:00|6105.7|6102.7|6103.7|6100.7|6106.2|6103.2|6103.6|6100.6|0
1682929200000|2023-05-01 08:20:00|6104.3|6101.3|6105.3|6102.3|6106.1|6103.1|6103.4|6100.4|0
1682929500000|2023-05-01 08:25:00|6105.5|6102.5|6102.2|6099.2|6105.5|6102.5|6102.1|6099.1|0
1682929800000|2023-05-01 08:30:00|6103.6|6100.6|6102.1|6099.1|6104.8|6101.8|6101|6098|0
1682930100000|2023-05-01 08:35:00|6103|6100|6104.6|6101.6|6104.7|6101.7|6102.9|6099.9|0
1682930400000|2023-05-01 08:40:00|6104.5|6101.5|6104.3|6101.3|6104.6|6101.6|6102.7|6099.7|0
1682930700000|2023-05-01 08:45:00|6104.4|6101.4|6106.8|6103.8|6107|6104|6103.8|6100.8|0
1682931000000|2023-05-01 08:50:00|6107.1|6104.1|6106.8|6103.8|6107.5|6104.5|6106.2|6103.2|0
1682931300000|2023-05-01 08:55:00|6106.6|6103.6|6108.9|6105.9|6109.2|6106.2|6106.6|6103.6|0
1682931600000|2023-05-01 09:00:00|6109|6106|6110.7|6107.7|6110.7|6107.7|6107.8|6104.8|0
1682931900000|2023-05-01 09:05:00|6110.3|6107.3|6110.4|6107.4|6110.9|6107.9|6109.9|6106.9|0
1682932200000|2023-05-01 09:10:00|6110.5|6107.5|6113|6110|6113|6110|6110.5|6107.5|0
1682932500000|2023-05-01 09:15:00|6113.4|6110.4|6115.1|6112.1|6115.4|6112.4|6113.1|6110.1|0
1682932800000|2023-05-01 09:20:00|6115.2|6112.2|6116.5|6113.5|6118|6115|6115|6112|0
1682933100000|2023-05-01 09:25:00|6116.3|6113.3|6114.8|6111.8|6116.3|6113.3|6113.9|6110.9|0
1682933400000|2023-05-01 09:30:00|6114.9|6111.9|6114.3|6111.3|6115.1|6112.1|6113.7|6110.7|0
1682933700000|2023-05-01 09:35:00|6114.1|6111.1|6111.1|6108.1|6114.6|6111.6|6109.9|6106.9|0
1682934000000|2023-05-01 09:40:00|6111.4|6108.4|6110.5|6107.5|6111.8|6108.8|6110.3|6107.3|0
1682934300000|2023-05-01 09:45:00|6110.4|6107.4|6110.3|6107.3|6110.6|6107.6|6109.4|6106.4|0
1682934600000|2023-05-01 09:50:00|6110|6107|6109.5|6106.5|6110|6107|6109.2|6106.2|0
1682934900000|2023-05-01 09:55:00|6109.3|6106.3|6109.7|6106.7|6110|6107|6109.2|6106.2|0
1682935200000|2023-05-01 10:00:00|6109.8|6106.8|6109.3|6106.3|6109.9|6106.9|6108|6105|0
1682935500000|2023-05-01 10:05:00|6109.2|6106.2|6110.3|6107.3|6110.5|6107.5|6109.2|6106.2|0
1682935800000|2023-05-01 10:10:00|6110.4|6107.4|6112.3|6109.3|6112.6|6109.6|6110.2|6107.2|0
1682936100000|2023-05-01 10:15:00|6112.2|6109.2|6109.9|6106.9|6112.9|6109.9|6109.9|6106.9|0
1682936400000|2023-05-01 10:20:00|6109.6|6106.6|6109.9|6106.9|6110.3|6107.3|6109.3|6106.3|0
1682936700000|2023-05-01 10:25:00|6109.7|6106.7|6109.7|6106.7|6110.4|6107.4|6109.4|6106.4|0
1682937000000|2023-05-01 10:30:00|6109.8|6106.8|6109.5|6106.5|6110.2|6107.2|6109.5|6106.5|0
1682937300000|2023-05-01 10:35:00|6109.7|6106.7|6109.7|6106.7|6110|6107|6109.4|6106.4|0
1682937600000|2023-05-01 10:40:00|6109.3|6106.3|6106.9|6103.9|6109.3|6106.3|6105.6|6102.6|0
1682937900000|2023-05-01 10:45:00|6107.2|6104.2|6108|6105|6108.4|6105.4|6107.2|6104.2|0
1682938200000|2023-05-01 10:50:00|6107.8|6104.8|6108.4|6105.4|6108.7|6105.7|6107.7|6104.7|0
1682938500000|2023-05-01 10:55:00|6108.5|6105.5|6108.8|6105.8|6109.2|6106.2|6107.8|6104.8|0
1682938800000|2023-05-01 11:00:00|6108.4|6105.4|6113.8|6110.8|6114.8|6111.8|6108.4|6105.4|0
1682939100000|2023-05-01 11:05:00|6113.9|6110.9|6117.8|6114.8|6118.3|6115.3|6113.9|6110.9|0
1682939400000|2023-05-01 11:10:00|6117.9|6114.9|6117.6|6114.6|6119.3|6116.3|6116|6113|0
1682939700000|2023-05-01 11:15:00|6117.4|6114.4|6117.3|6114.3|6117.7|6114.7|6114.2|6111.2|0
1682940000000|2023-05-01 11:20:00|6117.1|6114.1|6117.3|6114.3|6118.3|6115.3|6116.8|6113.8|0
1682940300000|2023-05-01 11:25:00|6117.4|6114.4|6119.3|6116.3|6119.6|6116.6|6117.2|6114.2|0
1682940600000|2023-05-01 11:30:00|6119.4|6116.4|6120.1|6117.1|6120.3|6117.3|6118|6115|0
1682940900000|2023-05-01 11:35:00|6120.3|6117.3|6121.9|6118.9|6121.9|6118.9|6120.1|6117.1|0
1682941200000|2023-05-01 11:40:00|6121.8|6118.8|6120.1|6117.1|6122.7|6119.7|6118.5|6115.5|0
1682941500000|2023-05-01 11:45:00|6120|6117|6115.6|6112.6|6120|6117|6115.2|6112.2|0
1682941800000|2023-05-01 11:50:00|6115.5|6112.5|6116.9|6113.9|6117.4|6114.4|6115.2|6112.2|0
1682942100000|2023-05-01 11:55:00|6116.8|6113.8|6113.8|6110.8|6116.8|6113.8|6113.3|6110.3|0
1682942400000|2023-05-01 12:00:00|6113.7|6110.7|6109.6|6106.6|6114.8|6111.8|6108.7|6105.7|0
1682942700000|2023-05-01 12:05:00|6109.7|6106.7|6113.7|6110.7|6113.7|6110.7|6109.5|6106.5|0
1682943000000|2023-05-01 12:10:00|6113.8|6110.8|6113.9|6110.9|6117.2|6114.2|6113.7|6110.7|0
1682943300000|2023-05-01 12:15:00|6114.3|6111.3|6110.1|6107.1|6114.3|6111.3|6107.9|6104.9|0
1682943600000|2023-05-01 12:20:00|6110.2|6107.2|6111.6|6108.6|6111.6|6108.6|6108.6|6105.6|0
1682943900000|2023-05-01 12:25:00|6111.8|6108.8|6109.1|6106.1|6114.1|6111.1|6108.6|6105.6|0
1682944200000|2023-05-01 12:30:00|6109.3|6106.3|6109.2|6106.2|6109.7|6106.7|6106.5|6103.5|0
1682944500000|2023-05-01 12:35:00|6109.1|6106.1|6115.3|6112.3|6116|6113|6109.1|6106.1|0
1682944800000|2023-05-01 12:40:00|6115.2|6112.2|6118|6115|6119.5|6116.5|6114.7|6111.7|0
1682945100000|2023-05-01 12:45:00|6117.5|6114.5|6116.9|6113.9|6118.6|6115.6|6116.5|6113.5|0
1682945400000|2023-05-01 12:50:00|6117|6114|6116.4|6113.4|6118.3|6115.3|6115.7|6112.7|0
1682945700000|2023-05-01 12:55:00|6116.3|6113.3|6118|6115|6118.1|6115.1|6115.5|6112.5|0
1682946000000|2023-05-01 13:00:00|6117.9|6114.9|6117.3|6114.3|6118.9|6115.9|6116.2|6113.2|0
1682946300000|2023-05-01 13:05:00|6117.1|6114.1|6111.9|6108.9|6117.1|6114.1|6111.9|6108.9|0
1682946600000|2023-05-01 13:10:00|6111.8|6108.8|6115.3|6112.3|6115.5|6112.5|6111.1|6108.1|0
1682946900000|2023-05-01 13:15:00|6115.1|6112.1|6116.4|6113.4|6117.6|6114.6|6113.6|6110.6|0
1682947200000|2023-05-01 13:20:00|6116.5|6113.5|6115.9|6112.9|6117.3|6114.3|6115.5|6112.5|0
1682947500000|2023-05-01 13:25:00|6115.4|6112.4|6116.1|6113.1|6116.1|6113.1|6110.1|6107.1|0
1682947800000|2023-05-01 13:30:00|6115.5|6112.5|6107.3|6105.5|6121.7|6119.9|6099.7|6097.9|0
1682948100000|2023-05-01 13:35:00|6105.2|6103.4|6107.2|6105.4|6111.3|6109.5|6093.2|6091.4|0
1682948400000|2023-05-01 13:40:00|6106.6|6104.8|6098.3|6096.5|6111.4|6109.6|6098.3|6096.5|0
1682948700000|2023-05-01 13:45:00|6097.6|6095.8|6106.8|6105|6109.3|6107.5|6095.8|6094|0
1682949000000|2023-05-01 13:50:00|6106.7|6104.9|6111.2|6109.4|6116.7|6114.9|6101.2|6099.4|0
1682949300000|2023-05-01 13:55:00|6110.9|6109.1|6104.4|6102.6|6112.1|6110.3|6100.8|6099|0
1682949600000|2023-05-01 14:00:00|6096.1|6094.3|6094.9|6093.1|6101.7|6099.9|6084.6|6082.8|0
1682949900000|2023-05-01 14:05:00|6094.3|6092.5|6099.5|6097.7|6101.7|6099.9|6089.8|6088|0
1682950200000|2023-05-01 14:10:00|6099.9|6098.1|6093.5|6091.7|6101.3|6099.5|6091.1|6089.3|0
1682950500000|2023-05-01 14:15:00|6093.2|6091.4|6094.8|6093|6108.3|6106.5|6091|6089.2|0
1682950800000|2023-05-01 14:20:00|6093.9|6092.1|6088.4|6086.6|6099.6|6097.8|6084.3|6082.5|0
1682951100000|2023-05-01 14:25:00|6089|6087.2|6088.9|6087.1|6092.7|6090.9|6084.8|6083|0
1682951400000|2023-05-01 14:30:00|6089.5|6087.7|6090.2|6088.4|6093.9|6092.1|6081.7|6079.9|0
1682951700000|2023-05-01 14:35:00|6088.5|6086.7|6089.5|6087.7|6095.2|6093.4|6088.3|6086.5|0
1682952000000|2023-05-01 14:40:00|6089.6|6087.8|6082.7|6080.9|6089.8|6088|6079.1|6077.3|0
1682952300000|2023-05-01 14:45:00|6083.1|6081.3|6088.4|6086.6|6092.2|6090.4|6082.1|6080.3|0
1682952600000|2023-05-01 14:50:00|6088|6086.2|6093.1|6091.3|6095.2|6093.4|6084.6|6082.8|0
1682952900000|2023-05-01 14:55:00|6090.6|6088.8|6103.4|6101.6|6105|6103.2|6089.6|6087.8|0
1682953200000|2023-05-01 15:00:00|6103.5|6101.7|6093.3|6091.5|6107.7|6105.9|6092.3|6090.5|0
1682953500000|2023-05-01 15:05:00|6092.7|6090.9|6091|6089.2|6097.5|6095.7|6091|6089.2|0
1682953800000|2023-05-01 15:10:00|6091.4|6089.6|6079.4|6077.6|6092.6|6090.8|6078.7|6076.9|0
1682954100000|2023-05-01 15:15:00|6079.1|6077.3|6068.9|6067.1|6079.2|6077.4|6060.2|6058.4|0
1682954400000|2023-05-01 15:20:00|6068.6|6066.8|6058.6|6056.8|6074.9|6073.1|6058.6|6056.8|0
1682954700000|2023-05-01 15:25:00|6057.9|6056.1|6060.2|6058.4|6062.8|6061|6052.7|6050.9|0
1682955000000|2023-05-01 15:30:00|6060.1|6058.3|6061.2|6059.4|6061.9|6060.1|6056.6|6054.8|0
1682955300000|2023-05-01 15:35:00|6061.4|6059.6|6058.1|6056.3|6064.9|6063.1|6057|6055.2|0
1682955600000|2023-05-01 15:40:00|6058.2|6056.4|6066.5|6064.7|6068|6066.2|6055.6|6053.8|0
1682955900000|2023-05-01 15:45:00|6066.4|6064.6|6069.7|6067.9|6069.8|6068|6064.2|6062.4|0
1682956200000|2023-05-01 15:50:00|6069.9|6068.1|6075.5|6073.7|6077.5|6075.7|6068.8|6067|0
1682956500000|2023-05-01 15:55:00|6075.4|6073.6|6079.8|6078|6079.9|6078.1|6071.7|6069.9|0
1682956800000|2023-05-01 16:00:00|6079.4|6077.6|6084.5|6082.7|6086.7|6084.9|6078.3|6076.5|0
1682957100000|2023-05-01 16:05:00|6084.3|6082.5|6085.9|6084.1|6086.2|6084.4|6080.5|6078.7|0
1682957400000|2023-05-01 16:10:00|6086|6084.2|6084.4|6082.6|6087.5|6085.7|6080.5|6078.7|0
1682957700000|2023-05-01 16:15:00|6084.3|6082.5|6088.1|6086.3|6090.3|6088.5|6083.6|6081.8|0
1682958000000|2023-05-01 16:20:00|6088|6086.2|6091.4|6089.6|6092.6|6090.8|6087.3|6085.5|0
1682958300000|2023-05-01 16:25:00|6091|6089.2|6097.1|6095.3|6098.2|6096.4|6089.7|6087.9|0
1682958600000|2023-05-01 16:30:00|6097.6|6095.8|6103.2|6101.4|6105.3|6103.5|6097.5|6095.7|0
1682958900000|2023-05-01 16:35:00|6103.3|6101.5|6106.7|6104.9|6111.3|6109.5|6101.7|6099.9|0
1682959200000|2023-05-01 16:40:00|6106.8|6105|6104|6102.2|6107.4|6105.6|6103.6|6101.8|0
1682959500000|2023-05-01 16:45:00|6104.4|6102.6|6101.6|6099.8|6104.9|6103.1|6096.9|6095.1|0
1682959800000|2023-05-01 16:50:00|6101.1|6099.3|6109.2|6107.4|6109.3|6107.5|6101.1|6099.3|0
1682960100000|2023-05-01 16:55:00|6109.7|6107.9|6113.5|6111.7|6115.6|6113.8|6109.7|6107.9|0
1682960400000|2023-05-01 17:00:00|6113.6|6111.8|6115.6|6113.8|6117.5|6115.7|6112.8|6111|0
1682960700000|2023-05-01 17:05:00|6115.5|6113.7|6118.1|6116.3|6120.8|6119|6115.5|6113.7|0
1682961000000|2023-05-01 17:10:00|6118|6116.2|6117.8|6116|6122.4|6120.6|6116.7|6114.9|0
1682961300000|2023-05-01 17:15:00|6117.9|6116.1|6117.5|6115.7|6124.6|6122.8|6116.2|6114.4|0
1682961600000|2023-05-01 17:20:00|6117.6|6115.8|6126.3|6124.5|6127.6|6125.8|6117.5|6115.7|0
1682961900000|2023-05-01 17:25:00|6126.4|6124.6|6118.2|6116.4|6127.1|6125.3|6117.5|6115.7|0
1682962200000|2023-05-01 17:30:00|6118.3|6116.5|6124.6|6122.8|6124.7|6122.9|6114.9|6113.1|0
1682962500000|2023-05-01 17:35:00|6124.3|6122.5|6125|6123.2|6126|6124.2|6116.6|6114.8|0
1682962800000|2023-05-01 17:40:00|6124.9|6123.1|6126.1|6124.3|6134.6|6132.8|6123.6|6121.8|0
1682963100000|2023-05-01 17:45:00|6126.4|6124.6|6126.7|6124.9|6129.8|6128|6125.5|6123.7|0
1682963400000|2023-05-01 17:50:00|6126.5|6124.7|6124.2|6122.4|6128.6|6126.8|6122.6|6120.8|0
1682963700000|2023-05-01 17:55:00|6124.4|6122.6|6125.5|6123.7|6127.7|6125.9|6123.2|6121.4|0
1682964000000|2023-05-01 18:00:00|6125.3|6123.5|6123.6|6121.8|6130.7|6128.9|6122.2|6120.4|0
1682964300000|2023-05-01 18:05:00|6123.4|6121.6|6126.5|6124.7|6126.5|6124.7|6120|6118.2|0
1682964600000|2023-05-01 18:10:00|6126.4|6124.6|6123|6121.2|6130.7|6128.9|6121.2|6119.4|0
1682964900000|2023-05-01 18:15:00|6122.8|6121|6113.3|6111.5|6123.1|6121.3|6113.3|6111.5|0
1682965200000|2023-05-01 18:20:00|6113.4|6111.6|6114.7|6112.9|6119.7|6117.9|6113.4|6111.6|0
1682965500000|2023-05-01 18:25:00|6114.6|6112.8|6112.1|6110.3|6117.7|6115.9|6110.2|6108.4|0
1682965800000|2023-05-01 18:30:00|6112|6110.2|6091.6|6089.8|6112.1|6110.3|6090.1|6088.3|0
1682966100000|2023-05-01 18:35:00|6091.7|6089.9|6097|6095.2|6098.6|6096.8|6090.6|6088.8|0
1682966400000|2023-05-01 18:40:00|6097.1|6095.3|6100.5|6098.7|6102|6100.2|6092.9|6091.1|0
1682966700000|2023-05-01 18:45:00|6099.7|6097.9|6097.8|6096|6100.6|6098.8|6093.8|6092|0
1682967000000|2023-05-01 18:50:00|6097.9|6096.1|6102.6|6100.8|6103.4|6101.6|6094.8|6093|0
1682967300000|2023-05-01 18:55:00|6102.7|6100.9|6107.1|6105.3|6109.5|6107.7|6101|6099.2|0
1682967600000|2023-05-01 19:00:00|6107.5|6105.7|6101.8|6100|6108.6|6106.8|6099|6097.2|0
1682967900000|2023-05-01 19:05:00|6102|6100.2|6105|6103.2|6107.4|6105.6|6100.9|6099.1|0
1682968200000|2023-05-01 19:10:00|6105.1|6103.3|6104|6102.2|6108.4|6106.6|6102.8|6101|0
1682968500000|2023-05-01 19:15:00|6103.9|6102.1|6098.3|6096.5|6103.9|6102.1|6094.5|6092.7|0
1682968800000|2023-05-01 19:20:00|6098.5|6096.7|6102|6100.2|6108.1|6106.3|6097.1|6095.3|0
1682969100000|2023-05-01 19:25:00|6102.6|6100.8|6099.5|6097.7|6103.6|6101.8|6098.5|6096.7|0
1682969400000|2023-05-01 19:30:00|6100.1|6098.3|6101.3|6099.5|6103.4|6101.6|6097.9|6096.1|0
1682969700000|2023-05-01 19:35:00|6101.4|6099.6|6092.3|6090.5|6101.8|6100|6089.7|6087.9|0
1682970000000|2023-05-01 19:40:00|6091.6|6089.8|6104.3|6102.5|6106.5|6104.7|6089.4|6087.6|0
1682970300000|2023-05-01 19:45:00|6105.2|6103.4|6115.4|6113.6|6116.2|6114.4|6104.5|6102.7|0
1682970600000|2023-05-01 19:50:00|6115.6|6113.8|6115.1|6113.3|6119.7|6117.9|6110.9|6109.1|0
1682970900000|2023-05-01 19:55:00|6115.2|6113.4|6109.3|6107.5|6115.9|6114.1|6107.8|6106|0
1682971200000|2023-05-01 20:00:00|6109.9|6106.9|6106.7|6103.7|6112.8|6109.8|6106.6|6103.6|0
1682971500000|2023-05-01 20:05:00|6107.3|6104.3|6106|6103|6108.3|6105.3|6105.7|6102.7|0
1682971800000|2023-05-01 20:10:00|6106.1|6103.1|6107|6104|6107.7|6104.7|6105.7|6102.7|0
1682972100000|2023-05-01 20:15:00|6107.1|6104.1|6109.5|6106.5|6109.7|6106.7|6107|6104|0
1682972400000|2023-05-01 20:20:00|6109.3|6106.3|6108.5|6105.5|6110.5|6107.5|6108|6105|0
1682972700000|2023-05-01 20:25:00|6108.4|6105.4|6107.2|6104.2|6108.4|6105.4|6106.8|6103.8|0
1682973000000|2023-05-01 20:30:00|6107.1|6104.1|6105.3|6102.3|6107.2|6104.2|6105.3|6102.3|0
1682973300000|2023-05-01 20:35:00|6105.2|6102.2|6102.3|6099.3|6105.7|6102.7|6102|6099|0
1682973600000|2023-05-01 20:40:00|6102.1|6099.1|6101.4|6098.4|6102.2|6099.2|6100.2|6097.2|0
1682973900000|2023-05-01 20:45:00|6101.3|6098.3|6101|6098|6101.3|6098.3|6098.8|6095.8|0
1682974200000|2023-05-01 20:50:00|6100.4|6097.4|6099.1|6096.1|6100.5|6097.5|6098.6|6095.6|0
1682974500000|2023-05-01 20:55:00|6099.2|6096.2|6097.7|6094.7|6099.5|6096.5|6096.8|6093.8|0
1682974800000|2023-05-01 21:00:00|6097.3|6094.3|6098.8|6095.8|6098.8|6095.8|6097.3|6094.3|0
1682975100000|2023-05-01 21:05:00|6098.9|6095.9|6097.8|6094.8|6099|6096|6097.8|6094.8|0
1682975400000|2023-05-01 21:10:00|6097.9|6094.9|6097.8|6094.8|6098.5|6095.5|6097.3|6094.3|0
1682975700000|2023-05-01 21:15:00|6097.7|6094.7|6097.6|6094.6|6098.8|6095.8|6097.6|6094.6|0
1682976000000|2023-05-01 21:20:00|6097.7|6094.7|6096.5|6093.5|6097.9|6094.9|6096.2|6093.2|0
1682976300000|2023-05-01 21:25:00|6096.3|6093.3|6095.8|6092.8|6096.8|6093.8|6095.8|6092.8|0
1682976600000|2023-05-01 21:30:00|6096|6093|6094.6|6091.6|6096.1|6093.1|6094.4|6091.4|0
1682976900000|2023-05-01 21:35:00|6094.7|6091.7|6093.8|6090.8|6094.8|6091.8|6093.4|6090.4|0
1682977200000|2023-05-01 21:40:00|6093.9|6090.9|6093.8|6090.8|6094.3|6091.3|6093.6|6090.6|0
1682977500000|2023-05-01 21:45:00|6093.9|6090.9|6093.9|6090.9|6094.5|6091.5|6093.8|6090.8|0
1682977800000|2023-05-01 21:50:00|6093.8|6090.8|6093.1|6090.1|6093.9|6090.9|6093|6090|0
1682978100000|2023-05-01 21:55:00|6093|6090|6092.9|6089.9|6093.2|6090.2|6092.7|6089.7|0
1682978400000|2023-05-01 22:00:00|6092.8|6089.8|6092.3|6089.3|6092.8|6089.8|6091.6|6088.6|0
1682978700000|2023-05-01 22:05:00|6092.2|6089.2|6092.7|6089.7|6092.9|6089.9|6092.2|6089.2|0
1682979000000|2023-05-01 22:10:00|6092.8|6089.8|6093|6090|6093|6090|6092.7|6089.7|0
1682979300000|2023-05-01 22:15:00|6093.1|6090.1|6093.7|6090.7|6093.8|6090.8|6093|6090|0
1682979600000|2023-05-01 22:20:00|6093.6|6090.6|6092.4|6089.4|6093.6|6090.6|6092.4|6089.4|0
1682979900000|2023-05-01 22:25:00|6092.3|6089.3|6092.1|6089.1|6092.6|6089.6|6091.9|6088.9|0
1682980200000|2023-05-01 22:30:00|6092.2|6089.2|6096.4|6093.4|6096.5|6093.5|6092.2|6089.2|0
1682980500000|2023-05-01 22:35:00|6096.2|6093.2|6095.4|6092.4|6096.3|6093.3|6095.3|6092.3|0
1682980800000|2023-05-01 22:40:00|6095.1|6092.1|6094.9|6091.9|6095.5|6092.5|6094.8|6091.8|0
1682981100000|2023-05-01 22:45:00|6095|6092|6094.6|6091.6|6095.1|6092.1|6094.6|6091.6|0
1682981400000|2023-05-01 22:50:00|6094.5|6091.5|6094.3|6091.3|6094.7|6091.7|6093.9|6090.9|0
1682981700000|2023-05-01 22:55:00|6094.2|6091.2|6094.6|6091.6|6094.7|6091.7|6094.2|6091.2|0
1682982000000|2023-05-01 23:00:00|6094.7|6091.7|6094.4|6091.4|6095.1|6092.1|6094.3|6091.3|0
1682982300000|2023-05-01 23:05:00|6094.3|6091.3|6094.8|6091.8|6095.3|6092.3|6094.2|6091.2|0
1682982600000|2023-05-01 23:10:00|6094.7|6091.7|6095.2|6092.2|6095.6|6092.6|6094.6|6091.6|0
1682982900000|2023-05-01 23:15:00|6095.3|6092.3|6094.7|6091.7|6095.3|6092.3|6094.4|6091.4|0
1682983200000|2023-05-01 23:20:00|6094.8|6091.8|6093.6|6090.6|6094.8|6091.8|6093.6|6090.6|0
1682983500000|2023-05-01 23:25:00|6093.5|6090.5|6092.6|6089.6|6093.5|6090.5|6092.6|6089.6|0
1682983800000|2023-05-01 23:30:00|6092.7|6089.7|6092.3|6089.3|6093|6090|6092.3|6089.3|0
1682984100000|2023-05-01 23:35:00|6092.2|6089.2|6091.5|6088.5|6092.6|6089.6|6091.3|6088.3|0
1682984400000|2023-05-01 23:40:00|6091.4|6088.4|6091.8|6088.8|6091.8|6088.8|6090.9|6087.9|0
1682984700000|2023-05-01 23:45:00|6091.9|6088.9|6090.7|6087.7|6091.9|6088.9|6090.7|6087.7|0
1682985000000|2023-05-01 23:50:00|6090.6|6087.6|6090.9|6087.9|6091|6088|6090.2|6087.2|0
1682985300000|2023-05-01 23:55:00|6091|6088|6091.6|6086.6|6091.8|6088.8|6090.4|6086.4|0
1682985600000|2023-05-02 00:00:00|6090.9|6085.9|6092.9|6087.9|6093.2|6088.2|6090|6085|0
1682985900000|2023-05-02 00:05:00|6093|6088|6096.1|6091.1|6096.4|6091.4|6093|6088|0
1682986200000|2023-05-02 00:10:00|6096.3|6091.3|6095.2|6090.2|6097|6092|6094.6|6089.6|0
1682986500000|2023-05-02 00:15:00|6095|6090|6093.6|6088.6|6095.5|6090.5|6092.3|6087.3|0
1682986800000|2023-05-02 00:20:00|6093.2|6088.2|6086|6081|6093.3|6088.3|6083.6|6078.6|0
1682987100000|2023-05-02 00:25:00|6086.2|6081.2|6086.7|6081.7|6087.3|6082.3|6085.3|6080.3|0
1682987400000|2023-05-02 00:30:00|6086.6|6081.6|6087.3|6082.3|6087.9|6082.9|6085.7|6080.7|0
1682987700000|2023-05-02 00:35:00|6087.2|6082.2|6087.7|6082.7|6088.4|6083.4|6086.9|6081.9|0
1682988000000|2023-05-02 00:40:00|6087.8|6082.8|6087.9|6082.9|6088.2|6083.2|6087.2|6082.2|0
1682988300000|2023-05-02 00:45:00|6087.8|6082.8|6086|6081|6088.6|6083.6|6085.1|6080.1|0
1682988600000|2023-05-02 00:50:00|6086.1|6081.1|6085.8|6080.8|6086.8|6081.8|6085.5|6080.5|0
1682988900000|2023-05-02 00:55:00|6085.9|6080.9|6087.5|6082.5|6087.6|6082.6|6085.7|6080.7|0
1682989200000|2023-05-02 01:00:00|6087.4|6082.4|6086.9|6081.9|6087.5|6082.5|6086.2|6081.2|0
1682989500000|2023-05-02 01:05:00|6087.1|6082.1|6087.5|6082.5|6088.9|6083.9|6087|6082|0
1682989800000|2023-05-02 01:10:00|6087.4|6082.4|6088.2|6083.2|6088.7|6083.7|6087.4|6082.4|0
1682990100000|2023-05-02 01:15:00|6088.3|6083.3|6092.6|6087.6|6093.5|6088.5|6088.2|6083.2|0
1682990400000|2023-05-02 01:20:00|6092.5|6087.5|6093.3|6088.3|6095|6090|6092.5|6087.5|0
1682990700000|2023-05-02 01:25:00|6093.4|6088.4|6093.7|6088.7|6095|6090|6093|6088|0
1682991000000|2023-05-02 01:30:00|6093.6|6088.6|6095.7|6090.7|6096.4|6091.4|6092.9|6087.9|0
1682991300000|2023-05-02 01:35:00|6095.8|6090.8|6099.3|6094.3|6100.7|6095.7|6095.5|6090.5|0
1682991600000|2023-05-02 01:40:00|6099.2|6094.2|6096.7|6091.7|6099.3|6094.3|6096.4|6091.4|0
1682991900000|2023-05-02 01:45:00|6096.8|6091.8|6093.4|6088.4|6096.8|6091.8|6092.6|6087.6|0
1682992200000|2023-05-02 01:50:00|6093|6088|6092.4|6087.4|6093.3|6088.3|6091.1|6086.1|0
1682992500000|2023-05-02 01:55:00|6092.3|6087.3|6092.8|6087.8|6094.1|6089.1|6091.8|6086.8|0
1682992800000|2023-05-02 02:00:00|6092.9|6087.9|6092.5|6087.5|6093.9|6088.9|6091.8|6086.8|0
1682993100000|2023-05-02 02:05:00|6092.6|6087.6|6089.6|6084.6|6092.9|6087.9|6089.1|6084.1|0
1682993400000|2023-05-02 02:10:00|6089.7|6084.7|6091.9|6086.9|6092.3|6087.3|6089.6|6084.6|0
1682993700000|2023-05-02 02:15:00|6091.7|6086.7|6091.7|6086.7|6093.6|6088.6|6091.2|6086.2|0
1682994000000|2023-05-02 02:20:00|6092|6087|6093.3|6088.3|6093.9|6088.9|6091|6086|0
1682994300000|2023-05-02 02:25:00|6093.2|6088.2|6092.9|6087.9|6094.4|6089.4|6092.4|6087.4|0
1682994600000|2023-05-02 02:30:00|6093|6088|6093.2|6088.2|6093.6|6088.6|6092.2|6087.2|0
1682994900000|2023-05-02 02:35:00|6093.3|6088.3|6093.4|6088.4|6093.7|6088.7|6092.3|6087.3|0
1682995200000|2023-05-02 02:40:00|6093.5|6088.5|6092.8|6087.8|6093.9|6088.9|6092.1|6087.1|0
1682995500000|2023-05-02 02:45:00|6092.6|6087.6|6093.8|6088.8|6094|6089|6092.1|6087.1|0
1682995800000|2023-05-02 02:50:00|6093.7|6088.7|6094.8|6089.8|6095|6090|6093.7|6088.7|0
1682996100000|2023-05-02 02:55:00|6094.9|6089.9|6095.1|6090.1|6095.2|6090.2|6094|6089|0
1682996400000|2023-05-02 03:00:00|6095.2|6090.2|6095.3|6090.3|6095.9|6090.9|6094.7|6089.7|0
1682996700000|2023-05-02 03:05:00|6095.2|6090.2|6097.2|6092.2|6097.9|6092.9|6095.1|6090.1|0
1682997000000|2023-05-02 03:10:00|6097.1|6092.1|6097.6|6092.6|6098.2|6093.2|6096.5|6091.5|0
1682997300000|2023-05-02 03:15:00|6097.5|6092.5|6097.8|6092.8|6098|6093|6097.2|6092.2|0
1682997600000|2023-05-02 03:20:00|6097.9|6092.9|6096.1|6091.1|6098|6093|6095.1|6090.1|0
1682997900000|2023-05-02 03:25:00|6096.2|6091.2|6095.7|6090.7|6096.2|6091.2|6095|6090|0
1682998200000|2023-05-02 03:30:00|6095.5|6090.5|6095.8|6090.8|6096.2|6091.2|6094.9|6089.9|0
1682998500000|2023-05-02 03:35:00|6095.6|6090.6|6097.6|6092.6|6097.6|6092.6|6095.6|6090.6|0
1682998800000|2023-05-02 03:40:00|6097.4|6092.4|6096.2|6091.2|6098.1|6093.1|6095.9|6090.9|0
1682999100000|2023-05-02 03:45:00|6096.3|6091.3|6097.2|6092.2|6097.2|6092.2|6096|6091|0
1682999400000|2023-05-02 03:50:00|6097.1|6092.1|6097.4|6092.4|6098.4|6093.4|6096.9|6091.9|0
1682999700000|2023-05-02 03:55:00|6097.3|6092.3|6098.2|6093.2|6098.3|6093.3|6097|6092|0
1683000000000|2023-05-02 04:00:00|6098|6093|6098.4|6093.4|6099.1|6094.1|6097.8|6092.8|0
1683000300000|2023-05-02 04:05:00|6098.5|6093.5|6098.8|6093.8|6099|6094|6097.7|6092.7|0
1683000600000|2023-05-02 04:10:00|6098.7|6093.7|6099.2|6094.2|6100.1|6095.1|6098.7|6093.7|0
1683000900000|2023-05-02 04:15:00|6099.3|6094.3|6097.4|6092.4|6099.5|6094.5|6097.3|6092.3|0
1683001200000|2023-05-02 04:20:00|6097.5|6092.5|6096.1|6091.1|6097.6|6092.6|6095.3|6090.3|0
1683001500000|2023-05-02 04:25:00|6096.2|6091.2|6097.5|6092.5|6097.6|6092.6|6096.1|6091.1|0
1683001800000|2023-05-02 04:30:00|6097.4|6092.4|6097.8|6092.8|6098.7|6093.7|6095.3|6090.3|0
1683002100000|2023-05-02 04:35:00|6097.9|6092.9|6100.1|6095.1|6100.4|6095.4|6097.4|6092.4|0
1683002400000|2023-05-02 04:40:00|6100|6095|6098.7|6093.7|6100.6|6095.6|6098.3|6093.3|0
1683002700000|2023-05-02 04:45:00|6098.6|6093.6|6099|6094|6099.5|6094.5|6098.2|6093.2|0
1683003000000|2023-05-02 04:50:00|6098.9|6093.9|6098.8|6093.8|6099.2|6094.2|6097.5|6092.5|0
1683003300000|2023-05-02 04:55:00|6098.9|6093.9|6097.5|6092.5|6099.4|6094.4|6097.5|6092.5|0
1683003600000|2023-05-02 05:00:00|6097.6|6092.6|6098.7|6093.7|6098.9|6093.9|6096.9|6091.9|0
1683003900000|2023-05-02 05:05:00|6098.6|6093.6|6100.9|6095.9|6101.3|6096.3|6097.6|6092.6|0
1683004200000|2023-05-02 05:10:00|6101|6096|6099.1|6094.1|6101.4|6096.4|6098.8|6093.8|0
1683004500000|2023-05-02 05:15:00|6099.2|6094.2|6100.6|6095.6|6101|6096|6099|6094|0
1683004800000|2023-05-02 05:20:00|6100.5|6095.5|6100.5|6095.5|6101.4|6096.4|6100.1|6095.1|0
1683005100000|2023-05-02 05:25:00|6100.6|6095.6|6102.3|6097.3|6103.2|6098.2|6100.1|6095.1|0
1683005400000|2023-05-02 05:30:00|6102.4|6097.4|6103.1|6098.1|6103.9|6098.9|6102.3|6097.3|0
1683005700000|2023-05-02 05:35:00|6102.8|6097.8|6103.7|6098.7|6104.3|6099.3|6102.8|6097.8|0
1683006000000|2023-05-02 05:40:00|6103.8|6098.8|6103|6098|6104.8|6099.8|6102.7|6097.7|0
1683006300000|2023-05-02 05:45:00|6103.1|6098.1|6102.4|6097.4|6103.8|6098.8|6102.3|6097.3|0
1683006600000|2023-05-02 05:50:00|6102.6|6097.6|6101.1|6096.1|6102.9|6097.9|6100.9|6095.9|0
1683006900000|2023-05-02 05:55:00|6101|6096|6100.3|6095.3|6101.4|6096.4|6099.8|6094.8|0
1683007200000|2023-05-02 06:00:00|6100.4|6095.4|6101.1|6096.1|6101.6|6096.6|6099.2|6094.2|0
1683007500000|2023-05-02 06:05:00|6100.9|6095.9|6102.2|6097.2|6102.4|6097.4|6099.1|6094.1|0
1683007800000|2023-05-02 06:10:00|6102.1|6097.1|6101.8|6096.8|6103.1|6098.1|6101|6096|0
1683008100000|2023-05-02 06:15:00|6101.9|6096.9|6101.3|6096.3|6104.1|6099.1|6101.3|6096.3|0
1683008400000|2023-05-02 06:20:00|6101.4|6096.4|6102.8|6097.8|6102.8|6097.8|6100.2|6095.2|0
1683008700000|2023-05-02 06:25:00|6102.6|6097.6|6102.4|6097.4|6103.6|6098.6|6102.4|6097.4|0
1683009000000|2023-05-02 06:30:00|6102.5|6097.5|6102.9|6097.9|6103.9|6098.9|6102.1|6097.1|0
1683009300000|2023-05-02 06:35:00|6102.8|6097.8|6103.9|6098.9|6104.2|6099.2|6102.6|6097.6|0
1683009600000|2023-05-02 06:40:00|6103.8|6098.8|6107|6102|6107.7|6102.7|6103.4|6098.4|0
1683009900000|2023-05-02 06:45:00|6107.1|6102.1|6107.9|6102.9|6108.1|6103.1|6106|6101|0
1683010200000|2023-05-02 06:50:00|6107.8|6102.8|6108|6103|6108.6|6103.6|6107|6102|0
1683010500000|2023-05-02 06:55:00|6108.1|6103.1|6107.6|6102.6|6109.4|6104.4|6107.4|6102.4|0
1683010800000|2023-05-02 07:00:00|6107.8|6102.8|6109.9|6104.9|6110.3|6105.3|6106.3|6101.3|0
1683011100000|2023-05-02 07:05:00|6110|6105|6111.5|6106.5|6113.2|6108.2|6109.6|6104.6|0
1683011400000|2023-05-02 07:10:00|6111.7|6106.7|6106.3|6101.3|6112.1|6107.1|6105.8|6100.8|0
1683011700000|2023-05-02 07:15:00|6106.2|6101.2|6103.5|6098.5|6107.1|6102.1|6103.1|6098.1|0
1683012000000|2023-05-02 07:20:00|6103.7|6098.7|6103.2|6098.2|6104.5|6099.5|6099.7|6094.7|0
1683012300000|2023-05-02 07:25:00|6103.1|6098.1|6101.7|6096.7|6104|6099|6100.8|6095.8|0
1683012600000|2023-05-02 07:30:00|6101.8|6096.8|6100.7|6095.7|6102.4|6097.4|6099.5|6094.5|0
1683012900000|2023-05-02 07:35:00|6100.5|6095.5|6102.3|6097.3|6102.5|6097.5|6098|6093|0
1683013200000|2023-05-02 07:40:00|6102.2|6097.2|6102|6097|6103.2|6098.2|6101|6096|0
1683013500000|2023-05-02 07:45:00|6102.1|6097.1|6104|6099|6105|6100|6102.1|6097.1|0
1683013800000|2023-05-02 07:50:00|6104.3|6099.3|6104.8|6099.8|6106.6|6101.6|6103.3|6098.3|0
1683014100000|2023-05-02 07:55:00|6104.6|6099.6|6104.6|6099.6|6105.8|6100.8|6103.6|6098.6|0
1683014400000|2023-05-02 08:00:00|6104.4|6099.4|6099.6|6096.6|6108.8|6105.8|6097.4|6094.4|0
1683014700000|2023-05-02 08:05:00|6099.5|6096.5|6111.3|6108.3|6112.4|6109.4|6099.3|6096.3|0
1683015000000|2023-05-02 08:10:00|6111.2|6108.2|6111.1|6108.1|6113.1|6110.1|6110.7|6107.7|0
1683015300000|2023-05-02 08:15:00|6111.3|6108.3|6110.3|6107.3|6111.6|6108.6|6109.2|6106.2|0
1683015600000|2023-05-02 08:20:00|6110.2|6107.2|6106.9|6103.9|6111.6|6108.6|6105.9|6102.9|0
1683015900000|2023-05-02 08:25:00|6106.6|6103.6|6106.5|6103.5|6107.8|6104.8|6105|6102|0
1683016200000|2023-05-02 08:30:00|6107.4|6104.4|6108|6105|6109.4|6106.4|6106.1|6103.1|0
1683016500000|2023-05-02 08:35:00|6107.2|6104.2|6103.6|6100.6|6108|6105|6102.3|6099.3|0
1683016800000|2023-05-02 08:40:00|6103.7|6100.7|6104.3|6101.3|6104.7|6101.7|6103.5|6100.5|0
1683017100000|2023-05-02 08:45:00|6104|6101|6103.8|6100.8|6104.9|6101.9|6103.4|6100.4|0
1683017400000|2023-05-02 08:50:00|6103.6|6100.6|6102.1|6099.1|6104.5|6101.5|6101.8|6098.8|0
1683017700000|2023-05-02 08:55:00|6102.2|6099.2|6097.3|6094.3|6105.3|6102.3|6097.3|6094.3|0
1683018000000|2023-05-02 09:00:00|6097.4|6094.4|6098.7|6095.7|6099.9|6096.9|6097.3|6094.3|0
1683018300000|2023-05-02 09:05:00|6098.6|6095.6|6098.5|6095.5|6098.9|6095.9|6098.2|6095.2|0
1683018600000|2023-05-02 09:10:00|6098.6|6095.6|6098.2|6095.2|6098.8|6095.8|6097.9|6094.9|0
1683018900000|2023-05-02 09:15:00|6098.1|6095.1|6098.3|6095.3|6098.5|6095.5|6097.8|6094.8|0
1683019200000|2023-05-02 09:20:00|6098.2|6095.2|6098.3|6095.3|6099.6|6096.6|6098.2|6095.2|0
1683019500000|2023-05-02 09:25:00|6098.4|6095.4|6098.3|6095.3|6099.6|6096.6|6097.9|6094.9|0
1683019800000|2023-05-02 09:30:00|6098.4|6095.4|6101.1|6098.1|6101.3|6098.3|6098.3|6095.3|0
1683020100000|2023-05-02 09:35:00|6101.2|6098.2|6105.3|6102.3|6106.7|6103.7|6100.9|6097.9|0
1683020400000|2023-05-02 09:40:00|6105.1|6102.1|6110.2|6107.2|6111|6108|6105.1|6102.1|0
1683020700000|2023-05-02 09:45:00|6110.1|6107.1|6109.8|6106.8|6111.4|6108.4|6109.1|6106.1|0
1683021000000|2023-05-02 09:50:00|6109.9|6106.9|6110.4|6107.4|6110.9|6107.9|6109.3|6106.3|0
1683021300000|2023-05-02 09:55:00|6110.3|6107.3|6108.7|6105.7|6110.5|6107.5|6108.6|6105.6|0
1683021600000|2023-05-02 10:00:00|6108.6|6105.6|6106.1|6103.1|6109.1|6106.1|6105.3|6102.3|0
1683021900000|2023-05-02 10:05:00|6106.2|6103.2|6105.7|6102.7|6106.4|6103.4|6104.6|6101.6|0
1683022200000|2023-05-02 10:10:00|6105.2|6102.2|6105.4|6102.4|6106.4|6103.4|6104.4|6101.4|0
1683022500000|2023-05-02 10:15:00|6105.5|6102.5|6105.3|6102.3|6106.3|6103.3|6104.2|6101.2|0
1683022800000|2023-05-02 10:20:00|6105.2|6102.2|6106.6|6103.6|6107.3|6104.3|6105.1|6102.1|0
1683023100000|2023-05-02 10:25:00|6106.3|6103.3|6106.3|6103.3|6107.4|6104.4|6106.1|6103.1|0
1683023400000|2023-05-02 10:30:00|6107.1|6104.1|6105.3|6102.3|6107.1|6104.1|6105|6102|0
1683023700000|2023-05-02 10:35:00|6105|6102|6106.5|6103.5|6106.5|6103.5|6104.6|6101.6|0
1683024000000|2023-05-02 10:40:00|6106.4|6103.4|6106.1|6103.1|6106.6|6103.6|6105.6|6102.6|0
1683024300000|2023-05-02 10:45:00|6106.2|6103.2|6108.9|6105.9|6108.9|6105.9|6106|6103|0
1683024600000|2023-05-02 10:50:00|6109|6106|6109.5|6106.5|6109.8|6106.8|6108.7|6105.7|0
1683024900000|2023-05-02 10:55:00|6109.6|6106.6|6107.3|6104.3|6109.8|6106.8|6107.2|6104.2|0
1683025200000|2023-05-02 11:00:00|6101.8|6098.8|6103.5|6100.5|6105.2|6102.2|6101.8|6098.8|0
1683025500000|2023-05-02 11:05:00|6103.3|6100.3|6103|6100|6103.5|6100.5|6101.5|6098.5|0
1683025800000|2023-05-02 11:10:00|6102.9|6099.9|6101.9|6098.9|6103.1|6100.1|6100.5|6097.5|0
1683026100000|2023-05-02 11:15:00|6102.3|6099.3|6104.4|6101.4|6105.4|6102.4|6102.2|6099.2|0
1683026400000|2023-05-02 11:20:00|6104.6|6101.6|6107.1|6104.1|6108.5|6105.5|6104.6|6101.6|0
1683026700000|2023-05-02 11:25:00|6107.2|6104.2|6103.8|6100.8|6107.3|6104.3|6102.7|6099.7|0
1683027000000|2023-05-02 11:30:00|6104|6101|6103.7|6100.7|6104.5|6101.5|6103.4|6100.4|0
1683027300000|2023-05-02 11:35:00|6103.6|6100.6|6101.1|6098.1|6103.8|6100.8|6100.9|6097.9|0
1683027600000|2023-05-02 11:40:00|6100.9|6097.9|6105.2|6102.2|6106.9|6103.9|6100.6|6097.6|0
1683027900000|2023-05-02 11:45:00|6105.1|6102.1|6101.5|6098.5|6106.6|6103.6|6101.5|6098.5|0
1683028200000|2023-05-02 11:50:00|6101.7|6098.7|6102.9|6099.9|6103.1|6100.1|6101.1|6098.1|0
1683028500000|2023-05-02 11:55:00|6102.8|6099.8|6101.4|6098.4|6102.8|6099.8|6101.1|6098.1|0
1683028800000|2023-05-02 12:00:00|6101.6|6098.6|6099.9|6096.9|6102.2|6099.2|6098.7|6095.7|0
1683029100000|2023-05-02 12:05:00|6099.8|6096.8|6099.8|6096.8|6100.4|6097.4|6098.4|6095.4|0
1683029400000|2023-05-02 12:10:00|6099.6|6096.6|6098.7|6095.7|6099.7|6096.7|6098|6095|0
1683029700000|2023-05-02 12:15:00|6098.8|6095.8|6096.1|6093.1|6099.1|6096.1|6096.1|6093.1|0
1683030000000|2023-05-02 12:20:00|6096.2|6093.2|6094.6|6091.6|6097.2|6094.2|6094.1|6091.1|0
1683030300000|2023-05-02 12:25:00|6094.4|6091.4|6094.4|6091.4|6094.8|6091.8|6093.2|6090.2|0
1683030600000|2023-05-02 12:30:00|6094.2|6091.2|6096.9|6093.9|6097.2|6094.2|6092.5|6089.5|0
1683030900000|2023-05-02 12:35:00|6096.8|6093.8|6100.3|6097.3|6100.3|6097.3|6096.5|6093.5|0
1683031200000|2023-05-02 12:40:00|6100.4|6097.4|6103.8|6100.8|6104.1|6101.1|6100|6097|0
1683031500000|2023-05-02 12:45:00|6103.9|6100.9|6101.8|6098.8|6105.4|6102.4|6101.6|6098.6|0
1683031800000|2023-05-02 12:50:00|6101.9|6098.9|6105.6|6102.6|6107.5|6104.5|6101.9|6098.9|0
1683032100000|2023-05-02 12:55:00|6105.5|6102.5|6105.4|6102.4|6107.8|6104.8|6104.8|6101.8|0
1683032400000|2023-05-02 13:00:00|6105.6|6102.6|6107.2|6104.2|6107.9|6104.9|6105.2|6102.2|0
1683032700000|2023-05-02 13:05:00|6107.1|6104.1|6102.5|6099.5|6107.3|6104.3|6101.8|6098.8|0
1683033000000|2023-05-02 13:10:00|6102.6|6099.6|6101.9|6098.9|6103|6100|6101.5|6098.5|0
1683033300000|2023-05-02 13:15:00|6101.6|6098.6|6104.3|6101.3|6104.9|6101.9|6101.1|6098.1|0
1683033600000|2023-05-02 13:20:00|6104.2|6101.2|6104.5|6101.5|6105.3|6102.3|6103.5|6100.5|0
1683033900000|2023-05-02 13:25:00|6102.5|6099.5|6105.5|6102.5|6105.9|6102.9|6097.7|6094.7|0
1683034200000|2023-05-02 13:30:00|6104.8|6101.8|6122.6|6120.8|6124.2|6122.4|6093.6|6091.8|0
1683034500000|2023-05-02 13:35:00|6121.4|6119.6|6093.2|6091.4|6129.4|6127.6|6088.8|6087|0
1683034800000|2023-05-02 13:40:00|6091.2|6089.4|6098.2|6096.4|6104.3|6102.5|6079.3|6077.5|0
1683035100000|2023-05-02 13:45:00|6097.6|6095.8|6105|6103.2|6107.9|6106.1|6096.5|6094.7|0
1683035400000|2023-05-02 13:50:00|6105.8|6104|6105.2|6103.4|6112.4|6110.6|6100.8|6099|0
1683035700000|2023-05-02 13:55:00|6105.3|6103.5|6097.2|6095.4|6105.8|6104|6089|6087.2|0
1683036000000|2023-05-02 14:00:00|6098.6|6096.8|6094.8|6093|6104.9|6103.1|6090.3|6088.5|0
1683036300000|2023-05-02 14:05:00|6094.1|6092.3|6089.5|6087.7|6101.5|6099.7|6086.9|6085.1|0
1683036600000|2023-05-02 14:10:00|6090.6|6088.8|6080.8|6079|6091.7|6089.9|6072.2|6070.4|0
1683036900000|2023-05-02 14:15:00|6080.9|6079.1|6078.5|6076.7|6085.2|6083.4|6072.9|6071.1|0
1683037200000|2023-05-02 14:20:00|6079.9|6078.1|6063.9|6062.1|6081.7|6079.9|6063.9|6062.1|0
1683037500000|2023-05-02 14:25:00|6063.8|6062|6076.5|6074.7|6079.9|6078.1|6063.8|6062|0
1683037800000|2023-05-02 14:30:00|6074|6072.2|6058.1|6056.3|6075.4|6073.6|6057.6|6055.8|0
1683038100000|2023-05-02 14:35:00|6058.2|6056.4|6046.8|6045|6063.2|6061.4|6042.6|6040.8|0
1683038400000|2023-05-02 14:40:00|6046.6|6044.8|6048.1|6046.3|6052.3|6050.5|6043.8|6042|0
1683038700000|2023-05-02 14:45:00|6048.5|6046.7|6040.5|6038.7|6052.2|6050.4|6034.9|6033.1|0
1683039000000|2023-05-02 14:50:00|6039.5|6037.7|6035.2|6033.4|6042.1|6040.3|6027.4|6025.6|0
1683039300000|2023-05-02 14:55:00|6034.7|6032.9|6028.9|6027.1|6039.9|6038.1|6024.8|6023|0
1683039600000|2023-05-02 15:00:00|6028.2|6026.4|6029|6027.2|6032.1|6030.3|6021.1|6019.3|0
1683039900000|2023-05-02 15:05:00|6028.8|6027|6035.8|6034|6038.3|6036.5|6025.3|6023.5|0
1683040200000|2023-05-02 15:10:00|6036.7|6034.9|6036|6034.2|6042.5|6040.7|6032.7|6030.9|0
1683040500000|2023-05-02 15:15:00|6036.3|6034.5|6037.2|6035.4|6044.8|6043|6035.4|6033.6|0
1683040800000|2023-05-02 15:20:00|6037.3|6035.5|6044.5|6042.7|6044.5|6042.7|6036.1|6034.3|0
1683041100000|2023-05-02 15:25:00|6044.2|6042.4|6043.2|6041.4|6047.9|6046.1|6038.8|6037|0
1683041400000|2023-05-02 15:30:00|6042.8|6041|6039.6|6037.8|6044.8|6043|6030.2|6028.4|0
1683041700000|2023-05-02 15:35:00|6039.8|6038|6054.2|6052.4|6056.8|6055|6037.8|6036|0
1683042000000|2023-05-02 15:40:00|6053.4|6051.6|6055.2|6053.4|6057.1|6055.3|6048.7|6046.9|0
1683042300000|2023-05-02 15:45:00|6055.6|6053.8|6056|6054.2|6059.4|6057.6|6052.9|6051.1|0
1683042600000|2023-05-02 15:50:00|6055.9|6054.1|6050.4|6048.6|6055.9|6054.1|6038.7|6036.9|0
1683042900000|2023-05-02 15:55:00|6050.8|6049|6041.2|6039.4|6050.9|6049.1|6038.3|6036.5|0
1683043200000|2023-05-02 16:00:00|6041|6039.2|6045.6|6043.8|6046.5|6044.7|6034.5|6032.7|0
1683043500000|2023-05-02 16:05:00|6045.5|6043.7|6050|6048.2|6052.4|6050.6|6043.5|6041.7|0
1683043800000|2023-05-02 16:10:00|6050.2|6048.4|6055.4|6053.6|6055.7|6053.9|6046.8|6045|0
1683044100000|2023-05-02 16:15:00|6054.7|6052.9|6046.6|6044.8|6055.4|6053.6|6044.3|6042.5|0
1683044400000|2023-05-02 16:20:00|6047|6045.2|6049.4|6047.6|6049.5|6047.7|6039.9|6038.1|0
1683044700000|2023-05-02 16:25:00|6049|6047.2|6054.8|6053|6055.2|6053.4|6046.4|6044.6|0
1683045000000|2023-05-02 16:30:00|6054.5|6052.7|6058.8|6057|6061.4|6059.6|6054.1|6052.3|0
1683045300000|2023-05-02 16:35:00|6057.1|6055.3|6063.5|6061.7|6067.1|6065.3|6056.7|6054.9|0
1683045600000|2023-05-02 16:40:00|6063.6|6061.8|6063.5|6061.7|6068.7|6066.9|6059.9|6058.1|0
1683045900000|2023-05-02 16:45:00|6063.4|6061.6|6062.5|6060.7|6065.3|6063.5|6058.1|6056.3|0
1683046200000|2023-05-02 16:50:00|6062.4|6060.6|6062|6060.2|6068.2|6066.4|6060.6|6058.8|0
1683046500000|2023-05-02 16:55:00|6062.1|6060.3|6063.7|6061.9|6063.8|6062|6056.3|6054.5|0
1683046800000|2023-05-02 17:00:00|6063.4|6061.6|6067.3|6065.5|6069.6|6067.8|6060.1|6058.3|0
1683047100000|2023-05-02 17:05:00|6067.4|6065.6|6070.2|6068.4|6076.3|6074.5|6067.4|6065.6|0
1683047400000|2023-05-02 17:10:00|6070.7|6068.9|6065.9|6064.1|6073.9|6072.1|6065.7|6063.9|0
1683047700000|2023-05-02 17:15:00|6066.2|6064.4|6069.2|6067.4|6073.4|6071.6|6066.1|6064.3|0
1683048000000|2023-05-02 17:20:00|6069.5|6067.7|6071.1|6069.3|6072.8|6071|6068.1|6066.3|0
1683048300000|2023-05-02 17:25:00|6071.2|6069.4|6071|6069.2|6074.7|6072.9|6069|6067.2|0
1683048600000|2023-05-02 17:30:00|6070.9|6069.1|6069.1|6067.3|6074.2|6072.4|6068.1|6066.3|0
1683048900000|2023-05-02 17:35:00|6069.6|6067.8|6078|6076.2|6079.4|6077.6|6069.4|6067.6|0
1683049200000|2023-05-02 17:40:00|6078.1|6076.3|6070.1|6068.3|6078.6|6076.8|6069.8|6068|0
1683049500000|2023-05-02 17:45:00|6069.7|6067.9|6074.8|6073|6075.5|6073.7|6069.2|6067.4|0
1683049800000|2023-05-02 17:50:00|6074.9|6073.1|6084.7|6082.9|6088.9|6087.1|6074.3|6072.5|0
1683050100000|2023-05-02 17:55:00|6085.2|6083.4|6082.9|6081.1|6085.9|6084.1|6078.5|6076.7|0
1683050400000|2023-05-02 18:00:00|6083|6081.2|6075.8|6074|6083.9|6082.1|6073.5|6071.7|0
1683050700000|2023-05-02 18:05:00|6075.5|6073.7|6076.1|6074.3|6079.2|6077.4|6073.6|6071.8|0
1683051000000|2023-05-02 18:10:00|6076.7|6074.9|6060.1|6058.3|6078.7|6076.9|6059.6|6057.8|0
1683051300000|2023-05-02 18:15:00|6061.6|6059.8|6066.9|6065.1|6067.8|6066|6058|6056.2|0
1683051600000|2023-05-02 18:20:00|6067|6065.2|6057.3|6055.5|6068.1|6066.3|6055.9|6054.1|0
1683051900000|2023-05-02 18:25:00|6057.2|6055.4|6061.7|6059.9|6063.3|6061.5|6055.6|6053.8|0
1683052200000|2023-05-02 18:30:00|6061.8|6060|6060.6|6058.8|6065.6|6063.8|6057.4|6055.6|0
1683052500000|2023-05-02 18:35:00|6060.5|6058.7|6064.5|6062.7|6069.1|6067.3|6060.4|6058.6|0
1683052800000|2023-05-02 18:40:00|6064.7|6062.9|6065.9|6064.1|6066.1|6064.3|6058.5|6056.7|0
1683053100000|2023-05-02 18:45:00|6065.6|6063.8|6068.3|6066.5|6070.8|6069|6063.5|6061.7|0
1683053400000|2023-05-02 18:50:00|6068.7|6066.9|6071.8|6070|6073.4|6071.6|6067.7|6065.9|0
1683053700000|2023-05-02 18:55:00|6071.5|6069.7|6075.1|6073.3|6076.2|6074.4|6069.9|6068.1|0
1683054000000|2023-05-02 19:00:00|6075.3|6073.5|6066.5|6064.7|6075.7|6073.9|6063.9|6062.1|0
1683054300000|2023-05-02 19:05:00|6066.2|6064.4|6071.4|6069.6|6073.4|6071.6|6066.2|6064.4|0
1683054600000|2023-05-02 19:10:00|6071.6|6069.8|6077.7|6075.9|6083.1|6081.3|6071.5|6069.7|0
1683054900000|2023-05-02 19:15:00|6077.6|6075.8|6071.4|6069.6|6080|6078.2|6067|6065.2|0
1683055200000|2023-05-02 19:20:00|6071.6|6069.8|6069.6|6067.8|6072.4|6070.6|6066.5|6064.7|0
1683055500000|2023-05-02 19:25:00|6069.9|6068.1|6064.5|6062.7|6070.5|6068.7|6062|6060.2|0
1683055800000|2023-05-02 19:30:00|6064.4|6062.6|6054.2|6052.4|6064.6|6062.8|6054.1|6052.3|0
1683056100000|2023-05-02 19:35:00|6053.7|6051.9|6057.6|6055.8|6058.3|6056.5|6052.9|6051.1|0
1683056400000|2023-05-02 19:40:00|6057.7|6055.9|6052.8|6051|6058.7|6056.9|6049.5|6047.7|0
1683056700000|2023-05-02 19:45:00|6052.9|6051.1|6046.9|6045.1|6053.2|6051.4|6043.4|6041.6|0
1683057000000|2023-05-02 19:50:00|6046.7|6044.9|6058.3|6056.5|6060.4|6058.6|6046.2|6044.4|0
1683057300000|2023-05-02 19:55:00|6057.8|6056|6052.2|6050.4|6060|6058.2|6049.8|6048|0
1683057600000|2023-05-02 20:00:00|6052.8|6049.8|6053.2|6050.2|6059.2|6056.2|6048.9|6045.9|0
1683057900000|2023-05-02 20:05:00|6053|6050|6052.5|6049.5|6053.5|6050.5|6052.5|6049.5|0
1683058200000|2023-05-02 20:10:00|6052.4|6049.4|6050.8|6047.8|6053.6|6050.6|6048|6045|0
1683058500000|2023-05-02 20:15:00|6050.7|6047.7|6048.9|6045.9|6067.9|6064.9|6020.4|6017.4|0
1683058800000|2023-05-02 20:20:00|6048.5|6045.5|6032|6029|6048.8|6045.8|6025|6022|0
1683059100000|2023-05-02 20:25:00|6032.4|6029.4|6019|6016|6032.6|6029.6|6019|6016|0
1683059400000|2023-05-02 20:30:00|6019.2|6016.2|6019.7|6016.7|6023.6|6020.6|6018.2|6015.2|0
1683059700000|2023-05-02 20:35:00|6019.6|6016.6|6020.5|6017.5|6022.8|6019.8|6019.1|6016.1|0
1683060000000|2023-05-02 20:40:00|6020.3|6017.3|6015.1|6012.1|6021.3|6018.3|6013|6010|0
1683060300000|2023-05-02 20:45:00|6015.2|6012.2|6012|6009|6015.2|6012.2|6003.8|6000.8|0
1683060600000|2023-05-02 20:50:00|6012.2|6009.2|6014|6011|6015.9|6012.9|6012.2|6009.2|0
1683060900000|2023-05-02 20:55:00|6014.1|6011.1|6013.9|6010.9|6014.8|6011.8|6012|6009|0
1683061200000|2023-05-02 21:00:00|6014|6011|6017.1|6014.1|6019.4|6016.4|6013.9|6010.9|0
1683061500000|2023-05-02 21:05:00|6017.4|6014.4|6014.9|6011.9|6017.4|6014.4|6011.6|6008.6|0
1683061800000|2023-05-02 21:10:00|6015|6012|6011.1|6008.1|6015.2|6012.2|6008.2|6005.2|0
1683062100000|2023-05-02 21:15:00|6011|6008|6010.7|6007.7|6014.1|6011.1|6009.1|6006.1|0
1683062400000|2023-05-02 21:20:00|6010.8|6007.8|6007.7|6004.7|6010.8|6007.8|5999.5|5996.5|0
1683062700000|2023-05-02 21:25:00|6007.9|6004.9|6006|6003|6008.1|6005.1|6005.4|6002.4|0
1683063000000|2023-05-02 21:30:00|6006.1|6003.1|6002.2|5999.2|6006.2|6003.2|6000.3|5997.3|0
1683063300000|2023-05-02 21:35:00|6002|5999|6006.2|6003.2|6007.6|6004.6|6001.6|5998.6|0
1683063600000|2023-05-02 21:40:00|6006.1|6003.1|5998.6|5995.6|6006.1|6003.1|5997.7|5994.7|0
1683063900000|2023-05-02 21:45:00|5998.5|5995.5|5996.3|5993.3|5998.9|5995.9|5994.5|5991.5|0
1683064200000|2023-05-02 21:50:00|5996.4|5993.4|5999.6|5996.6|6000.6|5997.6|5996.3|5993.3|0
1683064500000|2023-05-02 21:55:00|5999.7|5996.7|6000.3|5997.3|6001.1|5998.1|5998.2|5995.2|0
1683064800000|2023-05-02 22:00:00|6000.4|5997.4|6002.9|5999.9|6003.4|6000.4|6000.2|5997.2|0
1683065100000|2023-05-02 22:05:00|6002.8|5999.8|6001.1|5998.1|6003.2|6000.2|6000.4|5997.4|0
1683065400000|2023-05-02 22:10:00|6001.2|5998.2|6001.1|5998.1|6002.9|5999.9|6000.3|5997.3|0
1683065700000|2023-05-02 22:15:00|6000.9|5997.9|6001.6|5998.6|6001.7|5998.7|6000|5997|0
1683066000000|2023-05-02 22:20:00|6001.7|5998.7|6001|5998|6002.1|5999.1|6000.9|5997.9|0
1683066300000|2023-05-02 22:25:00|6000.9|5997.9|6003|6000|6003.3|6000.3|6000.7|5997.7|0
1683066600000|2023-05-02 22:30:00|6003.2|6000.2|6002.1|5999.1|6004.6|6001.6|6001.1|5998.1|0
1683066900000|2023-05-02 22:35:00|6002|5999|6001.3|5998.3|6002.8|5999.8|6001.1|5998.1|0
1683067200000|2023-05-02 22:40:00|6001.1|5998.1|6000.6|5997.6|6001.1|5998.1|6000.1|5997.1|0
1683067500000|2023-05-02 22:45:00|6000.4|5997.4|6000.3|5997.3|6000.8|5997.8|5999.9|5996.9|0
1683067800000|2023-05-02 22:50:00|6000.5|5997.5|6000.2|5997.2|6000.7|5997.7|5999|5996|0
1683068100000|2023-05-02 22:55:00|6000.3|5997.3|5999.9|5996.9|6000.3|5997.3|5999.3|5996.3|0
1683068400000|2023-05-02 23:00:00|6000|5997|5998.4|5995.4|6000|5997|5998.2|5995.2|0
1683068700000|2023-05-02 23:05:00|5998.6|5995.6|6000.4|5997.4|6001.3|5998.3|5998.6|5995.6|0
1683069000000|2023-05-02 23:10:00|6000.5|5997.5|5998.7|5995.7|6000.9|5997.9|5997.8|5994.8|0
1683069300000|2023-05-02 23:15:00|5998.8|5995.8|6001.7|5998.7|6002|5999|5998.6|5995.6|0
1683069600000|2023-05-02 23:20:00|6001.6|5998.6|6002.6|5999.6|6003.3|6000.3|6001.6|5998.6|0
1683069900000|2023-05-02 23:25:00|6002.7|5999.7|6002.9|5999.9|6003.2|6000.2|6002|5999|0
1683070200000|2023-05-02 23:30:00|6003.1|6000.1|6003.3|6000.3|6004|6001|6002.9|5999.9|0
1683070500000|2023-05-02 23:35:00|6003.4|6000.4|6004.6|6001.6|6004.8|6001.8|6003.1|6000.1|0
1683070800000|2023-05-02 23:40:00|6004.5|6001.5|6006.7|6003.7|6007.4|6004.4|6004.5|6001.5|0
1683071100000|2023-05-02 23:45:00|6006.8|6003.8|6007.4|6004.4|6007.5|6004.5|6006.4|6003.4|0
1683071400000|2023-05-02 23:50:00|6007.3|6004.3|6009.3|6006.3|6009.3|6006.3|6007.3|6004.3|0
1683071700000|2023-05-02 23:55:00|6009.2|6006.2|6008.8|6003.8|6009.5|6006.5|6007.3|6003.6|0
1683072000000|2023-05-03 00:00:00|6009|6004|6006.9|6001.9|6009|6004|6005.7|6000.7|0
1683072300000|2023-05-03 00:05:00|6007.1|6002.1|6007.8|6002.8|6008.4|6003.4|6006.6|6001.6|0
1683072600000|2023-05-03 00:10:00|6007.7|6002.7|6006.5|6001.5|6007.7|6002.7|6004.5|5999.5|0
1683072900000|2023-05-03 00:15:00|6006.4|6001.4|6009.1|6004.1|6009.8|6004.8|6006.2|6001.2|0
1683073200000|2023-05-03 00:20:00|6009|6004|6009|6004|6010.4|6005.4|6007.9|6002.9|0
1683073500000|2023-05-03 00:25:00|6008.9|6003.9|6009.2|6004.2|6009.8|6004.8|6008.4|6003.4|0
1683073800000|2023-05-03 00:30:00|6009.1|6004.1|6012.4|6007.4|6012.4|6007.4|6008.9|6003.9|0
1683074100000|2023-05-03 00:35:00|6012.3|6007.3|6013|6008|6013.7|6008.7|6011.5|6006.5|0
1683074400000|2023-05-03 00:40:00|6013.1|6008.1|6013.8|6008.8|6014.7|6009.7|6012.4|6007.4|0
1683074700000|2023-05-03 00:45:00|6013.9|6008.9|6013.3|6008.3|6014.2|6009.2|6012.8|6007.8|0
1683075000000|2023-05-03 00:50:00|6013|6008|6013.1|6008.1|6013.3|6008.3|6012.2|6007.2|0
1683075300000|2023-05-03 00:55:00|6013.2|6008.2|6012.6|6007.6|6013.4|6008.4|6012.3|6007.3|0
1683075600000|2023-05-03 01:00:00|6012.5|6007.5|6011.4|6006.4|6013.3|6008.3|6011|6006|0
1683075900000|2023-05-03 01:05:00|6011.5|6006.5|6009.9|6004.9|6011.5|6006.5|6008.8|6003.8|0
1683076200000|2023-05-03 01:10:00|6009.8|6004.8|6010.8|6005.8|6010.9|6005.9|6009.4|6004.4|0
1683076500000|2023-05-03 01:15:00|6010.9|6005.9|6009|6004|6011.5|6006.5|6008.1|6003.1|0
1683076800000|2023-05-03 01:20:00|6008.9|6003.9|6008.3|6003.3|6009.1|6004.1|6007.1|6002.1|0
1683077100000|2023-05-03 01:25:00|6008.4|6003.4|6007.8|6002.8|6009.2|6004.2|6007.5|6002.5|0
1683077400000|2023-05-03 01:30:00|6007.7|6002.7|6007.2|6002.2|6007.8|6002.8|6006.4|6001.4|0
1683077700000|2023-05-03 01:35:00|6007.1|6002.1|6007.4|6002.4|6009|6004|6007.1|6002.1|0
1683078000000|2023-05-03 01:40:00|6007.3|6002.3|6008|6003|6009|6004|6007.3|6002.3|0
1683078300000|2023-05-03 01:45:00|6007.9|6002.9|6005.5|6000.5|6008.1|6003.1|6005.2|6000.2|0
1683078600000|2023-05-03 01:50:00|6005.8|6000.8|6004.4|5999.4|6006|6001|6004.1|5999.1|0
1683078900000|2023-05-03 01:55:00|6004.2|5999.2|6006.6|6001.6|6006.7|6001.7|6004|5999|0
1683079200000|2023-05-03 02:00:00|6006.7|6001.7|6009.5|6004.5|6009.6|6004.6|6006.7|6001.7|0
1683079500000|2023-05-03 02:05:00|6009.6|6004.6|6009.1|6004.1|6009.6|6004.6|6007.6|6002.6|0
1683079800000|2023-05-03 02:10:00|6009|6004|6012.5|6007.5|6013.1|6008.1|6009|6004|0
1683080100000|2023-05-03 02:15:00|6012.6|6007.6|6013|6008|6013.2|6008.2|6011.9|6006.9|0
1683080400000|2023-05-03 02:20:00|6013.1|6008.1|6012.2|6007.2|6013.3|6008.3|6012|6007|0
1683080700000|2023-05-03 02:25:00|6012.3|6007.3|6011.1|6006.1|6012.9|6007.9|6010.9|6005.9|0
1683081000000|2023-05-03 02:30:00|6011.3|6006.3|6011.7|6006.7|6012|6007|6010.9|6005.9|0
1683081300000|2023-05-03 02:35:00|6011.8|6006.8|6012|6007|6012.2|6007.2|6010.6|6005.6|0
1683081600000|2023-05-03 02:40:00|6012.1|6007.1|6012.3|6007.3|6012.7|6007.7|6011.8|6006.8|0
1683081900000|2023-05-03 02:45:00|6012.4|6007.4|6014.6|6009.6|6015.1|6010.1|6012.2|6007.2|0
1683082200000|2023-05-03 02:50:00|6014.5|6009.5|6013.6|6008.6|6015|6010|6013.2|6008.2|0
1683082500000|2023-05-03 02:55:00|6013.5|6008.5|6012.8|6007.8|6013.9|6008.9|6012.4|6007.4|0
1683082800000|2023-05-03 03:00:00|6012.7|6007.7|6012.8|6007.8|6013.6|6008.6|6012.7|6007.7|0
1683083100000|2023-05-03 03:05:00|6012.7|6007.7|6012.9|6007.9|6013.2|6008.2|6012.5|6007.5|0
1683083400000|2023-05-03 03:10:00|6013|6008|6014.2|6009.2|6014.4|6009.4|6012.2|6007.2|0
1683083700000|2023-05-03 03:15:00|6014|6009|6011.9|6006.9|6014.2|6009.2|6011.7|6006.7|0
1683084000000|2023-05-03 03:20:00|6012|6007|6011.3|6006.3|6012.6|6007.6|6010.9|6005.9|0
1683084300000|2023-05-03 03:25:00|6011.4|6006.4|6012.5|6007.5|6012.6|6007.6|6011.3|6006.3|0
1683084600000|2023-05-03 03:30:00|6012.6|6007.6|6012.7|6007.7|6013.2|6008.2|6012.1|6007.1|0
1683084900000|2023-05-03 03:35:00|6012.8|6007.8|6013.6|6008.6|6013.6|6008.6|6012.2|6007.2|0
1683085200000|2023-05-03 03:40:00|6013.7|6008.7|6014.5|6009.5|6014.8|6009.8|6013.1|6008.1|0
1683085500000|2023-05-03 03:45:00|6014.6|6009.6|6013.9|6008.9|6015.5|6010.5|6013.6|6008.6|0
1683085800000|2023-05-03 03:50:00|6013.8|6008.8|6014.7|6009.7|6014.9|6009.9|6013|6008|0
1683086100000|2023-05-03 03:55:00|6014.6|6009.6|6015|6010|6015.5|6010.5|6014.5|6009.5|0
1683086400000|2023-05-03 04:00:00|6015.1|6010.1|6015.4|6010.4|6016.1|6011.1|6013.6|6008.6|0
1683086700000|2023-05-03 04:05:00|6015.5|6010.5|6014.6|6009.6|6015.5|6010.5|6014.4|6009.4|0
1683087000000|2023-05-03 04:10:00|6014.7|6009.7|6014.5|6009.5|6015.2|6010.2|6014.5|6009.5|0
1683087300000|2023-05-03 04:15:00|6014.6|6009.6|6014.6|6009.6|6015.2|6010.2|6014.3|6009.3|0
1683087600000|2023-05-03 04:20:00|6014.7|6009.7|6012.6|6007.6|6015|6010|6012.5|6007.5|0
1683087900000|2023-05-03 04:25:00|6012.7|6007.7|6014.5|6009.5|6014.7|6009.7|6012.2|6007.2|0
1683088200000|2023-05-03 04:30:00|6014.6|6009.6|6013|6008|6015|6010|6012.9|6007.9|0
1683088500000|2023-05-03 04:35:00|6013.1|6008.1|6013.4|6008.4|6013.8|6008.8|6013|6008|0
1683088800000|2023-05-03 04:40:00|6013.6|6008.6|6013.9|6008.9|6014.5|6009.5|6013.6|6008.6|0
1683089100000|2023-05-03 04:45:00|6014|6009|6014.9|6009.9|6015.2|6010.2|6013.6|6008.6|0
1683089400000|2023-05-03 04:50:00|6014.8|6009.8|6014.5|6009.5|6015|6010|6014.4|6009.4|0
1683089700000|2023-05-03 04:55:00|6014.4|6009.4|6014.2|6009.2|6014.9|6009.9|6013.7|6008.7|0
1683090000000|2023-05-03 05:00:00|6014.3|6009.3|6017.6|6012.6|6018.6|6013.6|6014.1|6009.1|0
1683090300000|2023-05-03 05:05:00|6017.7|6012.7|6015.9|6010.9|6017.7|6012.7|6015.4|6010.4|0
1683090600000|2023-05-03 05:10:00|6015.8|6010.8|6016.7|6011.7|6016.9|6011.9|6015|6010|0
1683090900000|2023-05-03 05:15:00|6016.8|6011.8|6013.9|6008.9|6017.4|6012.4|6013.8|6008.8|0
1683091200000|2023-05-03 05:20:00|6014|6009|6012.2|6007.2|6014.6|6009.6|6011.3|6006.3|0
1683091500000|2023-05-03 05:25:00|6012.3|6007.3|6012.8|6007.8|6013.1|6008.1|6011.5|6006.5|0
1683091800000|2023-05-03 05:30:00|6012.7|6007.7|6011.2|6006.2|6013.3|6008.3|6010.6|6005.6|0
1683092100000|2023-05-03 05:35:00|6011.1|6006.1|6011.4|6006.4|6012.4|6007.4|6010.8|6005.8|0
1683092400000|2023-05-03 05:40:00|6011.3|6006.3|6013.8|6008.8|6013.9|6008.9|6011.3|6006.3|0
1683092700000|2023-05-03 05:45:00|6013.9|6008.9|6014|6009|6014.3|6009.3|6013.2|6008.2|0
1683093000000|2023-05-03 05:50:00|6013.9|6008.9|6015.2|6010.2|6015.7|6010.7|6013.9|6008.9|0
1683093300000|2023-05-03 05:55:00|6015.1|6010.1|6014.8|6009.8|6015.5|6010.5|6014.4|6009.4|0
1683093600000|2023-05-03 06:00:00|6014.9|6009.9|6013.8|6008.8|6016.5|6011.5|6013.6|6008.6|0
1683093900000|2023-05-03 06:05:00|6013.7|6008.7|6013.2|6008.2|6014.2|6009.2|6011.5|6006.5|0
1683094200000|2023-05-03 06:10:00|6013.3|6008.3|6015|6010|6016.3|6011.3|6013.1|6008.1|0
1683094500000|2023-05-03 06:15:00|6014.8|6009.8|6014.1|6009.1|6015|6010|6012.5|6007.5|0
1683094800000|2023-05-03 06:20:00|6014.3|6009.3|6013.7|6008.7|6015.1|6010.1|6012.8|6007.8|0
1683095100000|2023-05-03 06:25:00|6013.6|6008.6|6015.9|6010.9|6016|6011|6013.5|6008.5|0
1683095400000|2023-05-03 06:30:00|6016|6011|6015.3|6010.3|6016.4|6011.4|6013.8|6008.8|0
1683095700000|2023-05-03 06:35:00|6015.2|6010.2|6013.6|6008.6|6015.7|6010.7|6013.6|6008.6|0
1683096000000|2023-05-03 06:40:00|6013.5|6008.5|6013.2|6008.2|6015.2|6010.2|6012.5|6007.5|0
1683096300000|2023-05-03 06:45:00|6013.3|6008.3|6013.7|6008.7|6014.5|6009.5|6011.6|6006.6|0
1683096600000|2023-05-03 06:50:00|6013.8|6008.8|6016.3|6011.3|6017.5|6012.5|6013.7|6008.7|0
1683096900000|2023-05-03 06:55:00|6016.4|6011.4|6016.2|6011.2|6018.5|6013.5|6016.1|6011.1|0
1683097200000|2023-05-03 07:00:00|6016.3|6011.3|6021.6|6016.6|6023|6018|6016|6011|0
1683097500000|2023-05-03 07:05:00|6021.7|6016.7|6018.6|6013.6|6021.7|6016.7|6017.4|6012.4|0
1683097800000|2023-05-03 07:10:00|6018.5|6013.5|6021.2|6016.2|6021.2|6016.2|6016.8|6011.8|0
1683098100000|2023-05-03 07:15:00|6021.3|6016.3|6026.3|6021.3|6029.1|6024.1|6021.3|6016.3|0
1683098400000|2023-05-03 07:20:00|6026.2|6021.2|6024.9|6019.9|6026.2|6021.2|6023.8|6018.8|0
1683098700000|2023-05-03 07:25:00|6025|6020|6024|6019|6025.1|6020.1|6022.2|6017.2|0
1683099000000|2023-05-03 07:30:00|6024.1|6019.1|6024.7|6019.7|6024.8|6019.8|6022.8|6017.8|0
1683099300000|2023-05-03 07:35:00|6024.8|6019.8|6024.5|6019.5|6026.4|6021.4|6023.7|6018.7|0
1683099600000|2023-05-03 07:40:00|6024.3|6019.3|6024.3|6019.3|6026|6021|6023.9|6018.9|0
1683099900000|2023-05-03 07:45:00|6024.7|6019.7|6024.4|6019.4|6025.4|6020.4|6022.4|6017.4|0
1683100200000|2023-05-03 07:50:00|6024.5|6019.5|6021.7|6016.7|6025.6|6020.6|6021.3|6016.3|0
1683100500000|2023-05-03 07:55:00|6021.5|6016.5|6023|6018|6023.3|6018.3|6021|6016|0
1683100800000|2023-05-03 08:00:00|6023.4|6018.4|6019.2|6016.2|6024.9|6021.9|6018.9|6015.9|0
1683101100000|2023-05-03 08:05:00|6019.3|6016.3|6020.4|6017.4|6023.6|6020.6|6016.3|6013.3|0
1683101400000|2023-05-03 08:10:00|6020.5|6017.5|6015.5|6012.5|6021|6018|6015.5|6012.5|0
1683101700000|2023-05-03 08:15:00|6015.6|6012.6|6018.9|6015.9|6018.9|6015.9|6015.3|6012.3|0
1683102000000|2023-05-03 08:20:00|6018.5|6015.5|6017.9|6014.9|6018.6|6015.6|6017.6|6014.6|0
1683102300000|2023-05-03 08:25:00|6018|6015|6019.1|6016.1|6020.4|6017.4|6017.9|6014.9|0
1683102600000|2023-05-03 08:30:00|6019|6016|6020.5|6017.5|6021.1|6018.1|6018.9|6015.9|0
1683102900000|2023-05-03 08:35:00|6020.6|6017.6|6032.2|6029.2|6032.4|6029.4|6020.1|6017.1|0
1683103200000|2023-05-03 08:40:00|6032|6029|6034.2|6031.2|6035.1|6032.1|6030.5|6027.5|0
1683103500000|2023-05-03 08:45:00|6034.3|6031.3|6032.6|6029.6|6035.4|6032.4|6032.6|6029.6|0
1683103800000|2023-05-03 08:50:00|6031.5|6028.5|6032.1|6029.1|6032.8|6029.8|6030.9|6027.9|0
1683104100000|2023-05-03 08:55:00|6032.2|6029.2|6033.6|6030.6|6033.7|6030.7|6031.8|6028.8|0
1683104400000|2023-05-03 09:00:00|6033.7|6030.7|6035.5|6032.5|6035.9|6032.9|6033.1|6030.1|0
1683104700000|2023-05-03 09:05:00|6035.4|6032.4|6029.5|6026.5|6035.4|6032.4|6029.1|6026.1|0
1683105000000|2023-05-03 09:10:00|6028.8|6025.8|6030.4|6027.4|6031.5|6028.5|6028.8|6025.8|0
1683105300000|2023-05-03 09:15:00|6030.3|6027.3|6027.9|6024.9|6030.3|6027.3|6027.7|6024.7|0
1683105600000|2023-05-03 09:20:00|6027.6|6024.6|6030.2|6027.2|6030.9|6027.9|6027.4|6024.4|0
1683105900000|2023-05-03 09:25:00|6030.3|6027.3|6029.5|6026.5|6030.9|6027.9|6028.5|6025.5|0
1683106200000|2023-05-03 09:30:00|6029.4|6026.4|6027.6|6024.6|6029.5|6026.5|6027.3|6024.3|0
1683106500000|2023-05-03 09:35:00|6028.2|6025.2|6026.8|6023.8|6028.2|6025.2|6026.8|6023.8|0
1683106800000|2023-05-03 09:40:00|6026.9|6023.9|6026.8|6023.8|6027.3|6024.3|6026.1|6023.1|0
1683107100000|2023-05-03 09:45:00|6026.7|6023.7|6027.5|6024.5|6028.8|6025.8|6026.3|6023.3|0
1683107400000|2023-05-03 09:50:00|6028.6|6025.6|6028.2|6025.2|6029.2|6026.2|6023.5|6020.5|0
1683107700000|2023-05-03 09:55:00|6028.5|6025.5|6026.4|6023.4|6028.5|6025.5|6025.7|6022.7|0
1683108000000|2023-05-03 10:00:00|6026.2|6023.2|6019.3|6016.3|6028|6025|6018.1|6015.1|0
1683108300000|2023-05-03 10:05:00|6018.2|6015.2|6021.8|6018.8|6022.4|6019.4|6017.2|6014.2|0
1683108600000|2023-05-03 10:10:00|6021.9|6018.9|6021.7|6018.7|6022.6|6019.6|6020.9|6017.9|0
1683108900000|2023-05-03 10:15:00|6021.8|6018.8|6020.9|6017.9|6024.3|6021.3|6019.5|6016.5|0
1683109200000|2023-05-03 10:20:00|6020.8|6017.8|6020.7|6017.7|6021.1|6018.1|6019.3|6016.3|0
1683109500000|2023-05-03 10:25:00|6020.6|6017.6|6020|6017|6020.9|6017.9|6019.1|6016.1|0
1683109800000|2023-05-03 10:30:00|6020.1|6017.1|6017.7|6014.7|6020.6|6017.6|6017.7|6014.7|0
1683110100000|2023-05-03 10:35:00|6017.9|6014.9|6021|6018|6021.7|6018.7|6016.6|6013.6|0
1683110400000|2023-05-03 10:40:00|6020.9|6017.9|6023.5|6020.5|6023.5|6020.5|6020.9|6017.9|0
1683110700000|2023-05-03 10:45:00|6023.6|6020.6|6022.9|6019.9|6023.9|6020.9|6021.7|6018.7|0
1683111000000|2023-05-03 10:50:00|6023|6020|6021.6|6018.6|6023.1|6020.1|6020.4|6017.4|0
1683111300000|2023-05-03 10:55:00|6021.2|6018.2|6018.9|6015.9|6021.5|6018.5|6018.8|6015.8|0
1683111600000|2023-05-03 11:00:00|6018.3|6015.3|6020.4|6017.4|6020.6|6017.6|6016.4|6013.4|0
1683111900000|2023-05-03 11:05:00|6020.1|6017.1|6020.3|6017.3|6023|6020|6020|6017|0
1683112200000|2023-05-03 11:10:00|6020.2|6017.2|6021.6|6018.6|6022.7|6019.7|6019.2|6016.2|0
1683112500000|2023-05-03 11:15:00|6021.2|6018.2|6025.9|6022.9|6026.6|6023.6|6019.5|6016.5|0
1683112800000|2023-05-03 11:20:00|6026.3|6023.3|6031.4|6028.4|6031.5|6028.5|6025.9|6022.9|0
1683113100000|2023-05-03 11:25:00|6031.5|6028.5|6032.1|6029.1|6033.3|6030.3|6030.9|6027.9|0
1683113400000|2023-05-03 11:30:00|6032.4|6029.4|6032.4|6029.4|6032.7|6029.7|6029.7|6026.7|0
1683113700000|2023-05-03 11:35:00|6032.3|6029.3|6032.1|6029.1|6032.9|6029.9|6031|6028|0
1683114000000|2023-05-03 11:40:00|6032.2|6029.2|6034.7|6031.7|6036|6033|6032.1|6029.1|0
1683114300000|2023-05-03 11:45:00|6034.9|6031.9|6030.5|6027.5|6035.3|6032.3|6030.5|6027.5|0
1683114600000|2023-05-03 11:50:00|6030.8|6027.8|6035.8|6032.8|6036.1|6033.1|6030.4|6027.4|0
1683114900000|2023-05-03 11:55:00|6035.7|6032.7|6035.4|6032.4|6036.4|6033.4|6035|6032|0
1683115200000|2023-05-03 12:00:00|6034.9|6031.9|6028.3|6025.3|6034.9|6031.9|6028.2|6025.2|0
1683115500000|2023-05-03 12:05:00|6028.4|6025.4|6030|6027|6031.1|6028.1|6028.4|6025.4|0
1683115800000|2023-05-03 12:10:00|6029.8|6026.8|6030|6027|6031.7|6028.7|6029.8|6026.8|0
1683116100000|2023-05-03 12:15:00|6030.1|6027.1|6030.7|6027.7|6034.9|6031.9|6029.1|6026.1|0
1683116400000|2023-05-03 12:20:00|6030.8|6027.8|6030.3|6027.3|6032|6029|6028.5|6025.5|0
1683116700000|2023-05-03 12:25:00|6030.5|6027.5|6033.7|6030.7|6034.4|6031.4|6029.6|6026.6|0
1683117000000|2023-05-03 12:30:00|6033.6|6030.6|6027.1|6024.1|6035|6032|6025.9|6022.9|0
1683117300000|2023-05-03 12:35:00|6027.2|6024.2|6024.5|6021.5|6028.2|6025.2|6024.4|6021.4|0
1683117600000|2023-05-03 12:40:00|6024.4|6021.4|6015.6|6012.6|6025|6022|6015.6|6012.6|0
1683117900000|2023-05-03 12:45:00|6015.8|6012.8|6018.2|6015.2|6018.2|6015.2|6014.6|6011.6|0
1683118200000|2023-05-03 12:50:00|6018.1|6015.1|6020.5|6017.5|6022.4|6019.4|6018.1|6015.1|0
1683118500000|2023-05-03 12:55:00|6020.4|6017.4|6017.8|6014.8|6020.4|6017.4|6017.4|6014.4|0
1683118800000|2023-05-03 13:00:00|6018.3|6015.3|6016.9|6013.9|6018.3|6015.3|6014.7|6011.7|0
1683119100000|2023-05-03 13:05:00|6016.8|6013.8|6018.2|6015.2|6018.3|6015.3|6013.9|6010.9|0
1683119400000|2023-05-03 13:10:00|6018.3|6015.3|6022.8|6019.8|6024.3|6021.3|6018.3|6015.3|0
1683119700000|2023-05-03 13:15:00|6022.7|6019.7|6020.4|6017.4|6022.8|6019.8|6020|6017|0
1683120000000|2023-05-03 13:20:00|6020.5|6017.5|6018.6|6015.6|6021.5|6018.5|6017.8|6014.8|0
1683120300000|2023-05-03 13:25:00|6014.5|6011.5|6009.3|6006.3|6015.2|6012.2|6008|6005|0
1683120600000|2023-05-03 13:30:00|6009.7|6006.7|6033.3|6031.5|6033.3|6031.5|5998.5|5996.7|0
1683120900000|2023-05-03 13:35:00|6033.8|6032|6026|6024.2|6039.6|6037.8|6024.1|6022.3|0
1683121200000|2023-05-03 13:40:00|6026.5|6024.7|6035.7|6033.9|6039.2|6037.4|6023.4|6021.6|0
1683121500000|2023-05-03 13:45:00|6036.9|6035.1|6020.5|6018.7|6042.2|6040.4|6017.3|6015.5|0
1683121800000|2023-05-03 13:50:00|6019.9|6018.1|6037.5|6035.7|6038.6|6036.8|6019.2|6017.4|0
1683122100000|2023-05-03 13:55:00|6038.7|6036.9|6029|6027.2|6040.1|6038.3|6026.9|6025.1|0
1683122400000|2023-05-03 14:00:00|6029.9|6028.1|6028.5|6026.7|6033.7|6031.9|6023|6021.2|0
1683122700000|2023-05-03 14:05:00|6030.9|6029.1|6024.7|6022.9|6031.2|6029.4|6020.3|6018.5|0
1683123000000|2023-05-03 14:10:00|6023.8|6022|6022.1|6020.3|6025.2|6023.4|6012.5|6010.7|0
1683123300000|2023-05-03 14:15:00|6022.7|6020.9|6033.3|6031.5|6040.4|6038.6|6021.1|6019.3|0
1683123600000|2023-05-03 14:20:00|6034|6032.2|6039.6|6037.8|6044.4|6042.6|6034|6032.2|0
1683123900000|2023-05-03 14:25:00|6039.8|6038|6020.5|6018.7|6039.8|6038|6019.8|6018|0
1683124200000|2023-05-03 14:30:00|6020.3|6018.5|6034.4|6032.6|6036.5|6034.7|6020.2|6018.4|0
1683124500000|2023-05-03 14:35:00|6032.9|6031.1|6026.9|6025.1|6035.1|6033.3|6026.4|6024.6|0
1683124800000|2023-05-03 14:40:00|6026.6|6024.8|6040.7|6038.9|6043.5|6041.7|6025.9|6024.1|0
1683125100000|2023-05-03 14:45:00|6040.6|6038.8|6043.8|6042|6046|6044.2|6032.2|6030.4|0
1683125400000|2023-05-03 14:50:00|6044.4|6042.6|6031.6|6029.8|6051.1|6049.3|6030.4|6028.6|0
1683125700000|2023-05-03 14:55:00|6032|6030.2|6031.3|6029.5|6038.5|6036.7|6029.8|6028|0
1683126000000|2023-05-03 15:00:00|6030.7|6028.9|6033.7|6031.9|6034.2|6032.4|6023.9|6022.1|0
1683126300000|2023-05-03 15:05:00|6034.4|6032.6|6027.6|6025.8|6034.4|6032.6|6023.4|6021.6|0
1683126600000|2023-05-03 15:10:00|6027.3|6025.5|6038.1|6036.3|6039.5|6037.7|6025.3|6023.5|0
1683126900000|2023-05-03 15:15:00|6037.5|6035.7|6038|6036.2|6038.8|6037|6030.9|6029.1|0
1683127200000|2023-05-03 15:20:00|6037.6|6035.8|6034.3|6032.5|6038.9|6037.1|6032.7|6030.9|0
1683127500000|2023-05-03 15:25:00|6034|6032.2|6028|6026.2|6034|6032.2|6023|6021.2|0
1683127800000|2023-05-03 15:30:00|6026.2|6024.4|6021.7|6019.9|6027.6|6025.8|6021.1|6019.3|0
1683128100000|2023-05-03 15:35:00|6021.8|6020|6028.6|6026.8|6030.7|6028.9|6020.8|6019|0
1683128400000|2023-05-03 15:40:00|6028.7|6026.9|6025.5|6023.7|6032|6030.2|6024.2|6022.4|0
1683128700000|2023-05-03 15:45:00|6025.4|6023.6|6029.6|6027.8|6030.3|6028.5|6025.3|6023.5|0
1683129000000|2023-05-03 15:50:00|6030|6028.2|6037.3|6035.5|6038.4|6036.6|6028.4|6026.6|0
1683129300000|2023-05-03 15:55:00|6037.5|6035.7|6045|6043.2|6046.9|6045.1|6037.5|6035.7|0
1683129600000|2023-05-03 16:00:00|6045.1|6043.3|6040.5|6038.7|6045.4|6043.6|6039|6037.2|0
1683129900000|2023-05-03 16:05:00|6040.7|6038.9|6042.5|6040.7|6045.4|6043.6|6040.5|6038.7|0
1683130200000|2023-05-03 16:10:00|6043.1|6041.3|6045.3|6043.5|6046.1|6044.3|6038.8|6037|0
1683130500000|2023-05-03 16:15:00|6044.9|6043.1|6035.8|6034|6046.6|6044.8|6035.8|6034|0
1683130800000|2023-05-03 16:20:00|6036|6034.2|6041.1|6039.3|6041.2|6039.4|6032.8|6031|0
1683131100000|2023-05-03 16:25:00|6040.9|6039.1|6045.3|6043.5|6046.5|6044.7|6038.8|6037|0
1683131400000|2023-05-03 16:30:00|6045.5|6043.7|6043|6041.2|6046.1|6044.3|6040.4|6038.6|0
1683131700000|2023-05-03 16:35:00|6043.3|6041.5|6038.9|6037.1|6043.5|6041.7|6037|6035.2|0
1683132000000|2023-05-03 16:40:00|6039.7|6037.9|6044.3|6042.5|6047.4|6045.6|6038.8|6037|0
1683132300000|2023-05-03 16:45:00|6044.2|6042.4|6044.8|6043|6045.3|6043.5|6041.9|6040.1|0
1683132600000|2023-05-03 16:50:00|6045|6043.2|6047.3|6045.5|6051.8|6050|6044.1|6042.3|0
1683132900000|2023-05-03 16:55:00|6047.2|6045.4|6051.6|6049.8|6052.2|6050.4|6044.4|6042.6|0
1683133200000|2023-05-03 17:00:00|6051.7|6049.9|6041.9|6040.1|6051.8|6050|6041|6039.2|0
1683133500000|2023-05-03 17:05:00|6041.8|6040|6026.9|6025.1|6042.9|6041.1|6026|6024.2|0
1683133800000|2023-05-03 17:10:00|6027.6|6025.8|6027.8|6026|6035.3|6033.5|6017.8|6016|0
1683134100000|2023-05-03 17:15:00|6028.1|6026.3|6033.7|6031.9|6036|6034.2|6028.1|6026.3|0
1683134400000|2023-05-03 17:20:00|6033.8|6032|6038.4|6036.6|6039.9|6038.1|6032.7|6030.9|0
1683134700000|2023-05-03 17:25:00|6038.3|6036.5|6042.3|6040.5|6045.5|6043.7|6038.3|6036.5|0
1683135000000|2023-05-03 17:30:00|6042.4|6040.6|6039.7|6037.9|6043.2|6041.4|6038.7|6036.9|0
1683135300000|2023-05-03 17:35:00|6040.3|6038.5|6045.2|6043.4|6045.2|6043.4|6038.7|6036.9|0
1683135600000|2023-05-03 17:40:00|6045.5|6043.7|6047.2|6045.4|6049.3|6047.5|6043.4|6041.6|0
1683135900000|2023-05-03 17:45:00|6047.3|6045.5|6043.9|6042.1|6048.1|6046.3|6039.9|6038.1|0
1683136200000|2023-05-03 17:50:00|6044|6042.2|6041.5|6039.7|6044.6|6042.8|6040.4|6038.6|0
1683136500000|2023-05-03 17:55:00|6041.9|6040.1|6045.1|6043.3|6047.3|6045.5|6040.1|6038.3|0
1683136800000|2023-05-03 18:00:00|6044.9|6043.1|6040.8|6039|6069|6067.2|6028.2|6026.4|0
1683137100000|2023-05-03 18:05:00|6042.9|6041.1|6037.6|6035.8|6052.1|6050.3|6021.3|6019.5|0
1683137400000|2023-05-03 18:10:00|6037.8|6036|6046.6|6044.8|6046.6|6044.8|6028|6026.2|0
1683137700000|2023-05-03 18:15:00|6047.3|6045.5|6059.4|6057.6|6064.7|6062.9|6046.2|6044.4|0
1683138000000|2023-05-03 18:20:00|6060.1|6058.3|6069.6|6067.8|6076.3|6074.5|6056.6|6054.8|0
1683138300000|2023-05-03 18:25:00|6069.8|6068|6069.2|6067.4|6082.8|6081|6067.3|6065.5|0
1683138600000|2023-05-03 18:30:00|6069.7|6067.9|6051.8|6050|6074.3|6072.5|6049.7|6047.9|0
1683138900000|2023-05-03 18:35:00|6052.6|6050.8|6065.6|6063.8|6067.7|6065.9|6015.5|6013.7|0
1683139200000|2023-05-03 18:40:00|6065.5|6063.7|6054.6|6052.8|6087.6|6085.8|6043.7|6041.9|0
1683139500000|2023-05-03 18:45:00|6054.7|6052.9|6044.6|6042.8|6068.7|6066.9|6042.9|6041.1|0
1683139800000|2023-05-03 18:50:00|6044.5|6042.7|6047|6045.2|6054.8|6053|6018.9|6017.1|0
1683140100000|2023-05-03 18:55:00|6046.7|6044.9|6054.5|6052.7|6066.8|6065|6035.1|6033.3|0
1683140400000|2023-05-03 19:00:00|6054.3|6052.5|6049.5|6047.7|6060.3|6058.5|6033.4|6031.6|0
1683140700000|2023-05-03 19:05:00|6049.9|6048.1|6027.7|6025.9|6068.7|6066.9|6017.3|6015.5|0
1683141000000|2023-05-03 19:10:00|6028|6026.2|6014.5|6012.7|6028|6026.2|6007.5|6005.7|0
1683141300000|2023-05-03 19:15:00|6013.7|6011.9|6017.6|6015.8|6027.7|6025.9|6002.7|6000.9|0
1683141600000|2023-05-03 19:20:00|6017.5|6015.7|6019.1|6017.3|6027.3|6025.5|5995.5|5993.7|0
1683141900000|2023-05-03 19:25:00|6018.7|6016.9|5990.9|5989.1|6030.7|6028.9|5989.7|5987.9|0
1683142200000|2023-05-03 19:30:00|5989.5|5987.7|5986.8|5985|5994.2|5992.4|5975.9|5974.1|0
1683142500000|2023-05-03 19:35:00|5986|5984.2|5982.9|5981.1|5991.8|5990|5981.6|5979.8|0
1683142800000|2023-05-03 19:40:00|5983|5981.2|5985|5983.2|5991|5989.2|5971.4|5969.6|0
1683143100000|2023-05-03 19:45:00|5984|5982.2|5976.5|5974.7|5992.3|5990.5|5974.2|5972.4|0
1683143400000|2023-05-03 19:50:00|5978.3|5976.5|5989.5|5987.7|5995|5993.2|5976.4|5974.6|0
1683143700000|2023-05-03 19:55:00|5989|5987.2|5982.1|5980.3|5996.2|5994.4|5982|5980.2|0
1683144000000|2023-05-03 20:00:00|5982.7|5979.7|5984.4|5981.4|5985.6|5982.6|5979.4|5976.4|0
1683144300000|2023-05-03 20:05:00|5984.7|5981.7|5993.5|5990.5|5993.9|5990.9|5983.9|5980.9|0
1683144600000|2023-05-03 20:10:00|5993.7|5990.7|5992.1|5989.1|5995|5992|5991.1|5988.1|0
1683144900000|2023-05-03 20:15:00|5992|5989|5991.8|5988.8|5992.4|5989.4|5991.6|5988.6|0
1683145200000|2023-05-03 20:20:00|5991.9|5988.9|5989.7|5986.7|5992.1|5989.1|5989.7|5986.7|0
1683145500000|2023-05-03 20:25:00|5989.6|5986.6|5989.9|5986.9|5990.4|5987.4|5988.9|5985.9|0
1683145800000|2023-05-03 20:30:00|5989.8|5986.8|5986.7|5983.7|5990.5|5987.5|5986.7|5983.7|0
1683146100000|2023-05-03 20:35:00|5986.6|5983.6|5989.7|5986.7|5989.9|5986.9|5986.6|5983.6|0
1683146400000|2023-05-03 20:40:00|5989.8|5986.8|5987.5|5984.5|5991|5988|5985.6|5982.6|0
1683146700000|2023-05-03 20:45:00|5987.3|5984.3|5975.3|5972.3|5987.3|5984.3|5975.2|5972.2|0
1683147000000|2023-05-03 20:50:00|5975.4|5972.4|5975.2|5972.2|5977.7|5974.7|5972.2|5969.2|0
1683147300000|2023-05-03 20:55:00|5975.6|5972.6|5976.2|5973.2|5978.3|5975.3|5974.2|5971.2|0
1683147600000|2023-05-03 21:00:00|5976.3|5973.3|5974|5971|5976.3|5973.3|5973.9|5970.9|0
1683147900000|2023-05-03 21:05:00|5973.8|5970.8|5965.8|5962.8|5973.8|5970.8|5963.8|5960.8|0
1683148200000|2023-05-03 21:10:00|5965.9|5962.9|5963|5960|5967.2|5964.2|5960.8|5957.8|0
1683148500000|2023-05-03 21:15:00|5962.8|5959.8|5962.8|5959.8|5966.9|5963.9|5962.4|5959.4|0
1683148800000|2023-05-03 21:20:00|5962.9|5959.9|5958.9|5955.9|5962.9|5959.9|5958.7|5955.7|0
1683149100000|2023-05-03 21:25:00|5958.8|5955.8|5955.4|5952.4|5958.9|5955.9|5955.4|5952.4|0
1683149400000|2023-05-03 21:30:00|5955.3|5952.3|5955.6|5952.6|5956.5|5953.5|5953.7|5950.7|0
1683149700000|2023-05-03 21:35:00|5955.7|5952.7|5952|5949|5955.7|5952.7|5951.9|5948.9|0
1683150000000|2023-05-03 21:40:00|5951.9|5948.9|5951.4|5948.4|5952.3|5949.3|5949.3|5946.3|0
1683150300000|2023-05-03 21:45:00|5950.5|5947.5|5954.2|5951.2|5954.9|5951.9|5950.5|5947.5|0
1683150600000|2023-05-03 21:50:00|5954.4|5951.4|5955.6|5952.6|5955.9|5952.9|5954.3|5951.3|0
1683150900000|2023-05-03 21:55:00|5955.5|5952.5|5958.9|5955.9|5959.2|5956.2|5955.5|5952.5|0
1683151200000|2023-05-03 22:00:00|5959|5956|5958.6|5955.6|5965.1|5962.1|5958.6|5955.6|0
1683151500000|2023-05-03 22:05:00|5958.7|5955.7|5959|5956|5960.8|5957.8|5955.1|5952.1|0
1683151800000|2023-05-03 22:10:00|5959.2|5956.2|5963.9|5960.9|5964.2|5961.2|5959.2|5956.2|0
1683152100000|2023-05-03 22:15:00|5963.8|5960.8|5961.5|5958.5|5963.9|5960.9|5961.5|5958.5|0
1683152400000|2023-05-03 22:20:00|5961.4|5958.4|5961.3|5958.3|5961.8|5958.8|5960.2|5957.2|0
1683152700000|2023-05-03 22:25:00|5961.2|5958.2|5964.6|5961.6|5965.2|5962.2|5961.1|5958.1|0
1683153000000|2023-05-03 22:30:00|5964.9|5961.9|5965.2|5962.2|5965.2|5962.2|5963.9|5960.9|0
1683153300000|2023-05-03 22:35:00|5965.1|5962.1|5967.7|5964.7|5968.2|5965.2|5964.5|5961.5|0
1683153600000|2023-05-03 22:40:00|5967.8|5964.8|5972.8|5969.8|5973.2|5970.2|5967.4|5964.4|0
1683153900000|2023-05-03 22:45:00|5972.9|5969.9|5971.3|5968.3|5972.9|5969.9|5971|5968|0
1683154200000|2023-05-03 22:50:00|5971.4|5968.4|5971.4|5968.4|5972.2|5969.2|5971.1|5968.1|0
1683154500000|2023-05-03 22:55:00|5971.3|5968.3|5971.7|5968.7|5972.7|5969.7|5970.4|5967.4|0
1683154800000|2023-05-03 23:00:00|5971.6|5968.6|5970.6|5967.6|5971.8|5968.8|5970.5|5967.5|0
1683155100000|2023-05-03 23:05:00|5970.5|5967.5|5970.5|5967.5|5971.2|5968.2|5970.2|5967.2|0
1683155400000|2023-05-03 23:10:00|5970.6|5967.6|5975.7|5972.7|5976.2|5973.2|5970.6|5967.6|0
1683155700000|2023-05-03 23:15:00|5975.8|5972.8|5977.8|5974.8|5978.2|5975.2|5975.4|5972.4|0
1683156000000|2023-05-03 23:20:00|5977.9|5974.9|5977.6|5974.6|5977.9|5974.9|5975.5|5972.5|0
1683156300000|2023-05-03 23:25:00|5977.5|5974.5|5977.7|5974.7|5978.3|5975.3|5977|5974|0
1683156600000|2023-05-03 23:30:00|5977.8|5974.8|5976.9|5973.9|5977.9|5974.9|5976.2|5973.2|0
1683156900000|2023-05-03 23:35:00|5977|5974|5978.9|5975.9|5979.1|5976.1|5977|5974|0
1683157200000|2023-05-03 23:40:00|5979|5976|5979.1|5976.1|5979.2|5976.2|5978.2|5975.2|0
1683157500000|2023-05-03 23:45:00|5979|5976|5979.2|5976.2|5980.4|5977.4|5978.8|5975.8|0
1683157800000|2023-05-03 23:50:00|5979.5|5976.5|5979.2|5976.2|5980.1|5977.1|5979.1|5976.1|0
1683158100000|2023-05-03 23:55:00|5979.3|5976.3|5981.4|5976.4|5981.4|5977.5|5978.9|5975.9|0
1683158400000|2023-05-04 00:00:00|5981.6|5976.6|5981.8|5976.8|5982.9|5977.9|5980.2|5975.2|0
1683158700000|2023-05-04 00:05:00|5981.9|5976.9|5986|5981|5986.3|5981.3|5981.8|5976.8|0
1683159000000|2023-05-04 00:10:00|5986.1|5981.1|5986.5|5981.5|5987.7|5982.7|5985.1|5980.1|0
1683159300000|2023-05-04 00:15:00|5986.6|5981.6|5987.2|5982.2|5988.4|5983.4|5986.5|5981.5|0
1683159600000|2023-05-04 00:20:00|5987.3|5982.3|5987.7|5982.7|5989.4|5984.4|5987.1|5982.1|0
1683159900000|2023-05-04 00:25:00|5987.8|5982.8|5985.2|5980.2|5987.8|5982.8|5985.1|5980.1|0
1683160200000|2023-05-04 00:30:00|5985.4|5980.4|5984.5|5979.5|5986.7|5981.7|5984.4|5979.4|0
1683160500000|2023-05-04 00:35:00|5984.3|5979.3|5984.8|5979.8|5986.7|5981.7|5984.1|5979.1|0
1683160800000|2023-05-04 00:40:00|5984.6|5979.6|5984.5|5979.5|5986.1|5981.1|5983.9|5978.9|0
1683161100000|2023-05-04 00:45:00|5984.7|5979.7|5987.3|5982.3|5987.6|5982.6|5983.9|5978.9|0
1683161400000|2023-05-04 00:50:00|5987|5982|5985.4|5980.4|5987.2|5982.2|5985|5980|0
1683161700000|2023-05-04 00:55:00|5985.3|5980.3|5985|5980|5985.3|5980.3|5984.2|5979.2|0
1683162000000|2023-05-04 01:00:00|5985.1|5980.1|5983.1|5978.1|5985.2|5980.2|5983.1|5978.1|0
1683162300000|2023-05-04 01:05:00|5983.2|5978.2|5985.4|5980.4|5986.1|5981.1|5982.9|5977.9|0
1683162600000|2023-05-04 01:10:00|5985.5|5980.5|5985.8|5980.8|5987.3|5982.3|5984.9|5979.9|0
1683162900000|2023-05-04 01:15:00|5985.9|5980.9|5986.2|5981.2|5987.7|5982.7|5985.6|5980.6|0
1683163200000|2023-05-04 01:20:00|5986.3|5981.3|5989.4|5984.4|5990|5985|5986.2|5981.2|0
1683163500000|2023-05-04 01:25:00|5989.5|5984.5|5991.2|5986.2|5991.6|5986.6|5988.5|5983.5|0
1683163800000|2023-05-04 01:30:00|5991.3|5986.3|5994.8|5989.8|5994.8|5989.8|5991.2|5986.2|0
1683164100000|2023-05-04 01:35:00|5994.7|5989.7|5993.9|5988.9|5995.3|5990.3|5993.2|5988.2|0
1683164400000|2023-05-04 01:40:00|5994|5989|5995.3|5990.3|5996.2|5991.2|5994|5989|0
1683164700000|2023-05-04 01:45:00|5995.2|5990.2|5993.9|5988.9|5995.5|5990.5|5993.7|5988.7|0
1683165000000|2023-05-04 01:50:00|5993.8|5988.8|5992.6|5987.6|5994.2|5989.2|5992.4|5987.4|0
1683165300000|2023-05-04 01:55:00|5992.7|5987.7|5994.7|5989.7|5995|5990|5992.6|5987.6|0
1683165600000|2023-05-04 02:00:00|5994.8|5989.8|5999.1|5994.1|5999.8|5994.8|5994.4|5989.4|0
1683165900000|2023-05-04 02:05:00|5999.2|5994.2|5998.4|5993.4|6000.2|5995.2|5997.2|5992.2|0
1683166200000|2023-05-04 02:10:00|5998.5|5993.5|5998.2|5993.2|5999.1|5994.1|5997.8|5992.8|0
1683166500000|2023-05-04 02:15:00|5998.4|5993.4|5998.6|5993.6|5998.8|5993.8|5997|5992|0
1683166800000|2023-05-04 02:20:00|5998.5|5993.5|5998|5993|5999.2|5994.2|5997.3|5992.3|0
1683167100000|2023-05-04 02:25:00|5997.8|5992.8|5998.9|5993.9|5999.7|5994.7|5997.2|5992.2|0
1683167400000|2023-05-04 02:30:00|5998.8|5993.8|6000.3|5995.3|6000.4|5995.4|5997.7|5992.7|0
1683167700000|2023-05-04 02:35:00|6000.1|5995.1|6000.3|5995.3|6001.2|5996.2|5999.9|5994.9|0
1683168000000|2023-05-04 02:40:00|6000.2|5995.2|6002.3|5997.3|6003.7|5998.7|6000.2|5995.2|0
1683168300000|2023-05-04 02:45:00|6002.7|5997.7|6003.4|5998.4|6004.3|5999.3|6002.3|5997.3|0
1683168600000|2023-05-04 02:50:00|6003.5|5998.5|6007.9|6002.9|6008.2|6003.2|6003.3|5998.3|0
1683168900000|2023-05-04 02:55:00|6007.8|6002.8|6006.2|6001.2|6007.9|6002.9|6006|6001|0
1683169200000|2023-05-04 03:00:00|6006.3|6001.3|6005.6|6000.6|6007.6|6002.6|6005.1|6000.1|0
1683169500000|2023-05-04 03:05:00|6005.5|6000.5|6008.3|6003.3|6009.3|6004.3|6004.6|5999.6|0
1683169800000|2023-05-04 03:10:00|6008|6003|6005.8|6000.8|6008.4|6003.4|6005.7|6000.7|0
1683170100000|2023-05-04 03:15:00|6006|6001|6005.9|6000.9|6007.5|6002.5|6005.3|6000.3|0
1683170400000|2023-05-04 03:20:00|6005.8|6000.8|6006.7|6001.7|6006.9|6001.9|6005.6|6000.6|0
1683170700000|2023-05-04 03:25:00|6006.6|6001.6|6005.2|6000.2|6006.8|6001.8|6004.9|5999.9|0
1683171000000|2023-05-04 03:30:00|6005.1|6000.1|6007|6002|6007.1|6002.1|6004.1|5999.1|0
1683171300000|2023-05-04 03:35:00|6006.9|6001.9|6005.6|6000.6|6007|6002|6005.5|6000.5|0
1683171600000|2023-05-04 03:40:00|6005.5|6000.5|6004.7|5999.7|6006|6001|6004.4|5999.4|0
1683171900000|2023-05-04 03:45:00|6004.8|5999.8|6004.5|5999.5|6005.2|6000.2|6004|5999|0
1683172200000|2023-05-04 03:50:00|6004.6|5999.6|6005.5|6000.5|6005.5|6000.5|6004.4|5999.4|0
1683172500000|2023-05-04 03:55:00|6005.6|6000.6|6005.2|6000.2|6005.9|6000.9|6004.8|5999.8|0
1683172800000|2023-05-04 04:00:00|6005.3|6000.3|6004.4|5999.4|6005.6|6000.6|6004.3|5999.3|0
1683173100000|2023-05-04 04:05:00|6004.3|5999.3|6003|5998|6004.7|5999.7|6002.5|5997.5|0
1683173400000|2023-05-04 04:10:00|6002.9|5997.9|6002.1|5997.1|6003.3|5998.3|6001.5|5996.5|0
1683173700000|2023-05-04 04:15:00|6002.2|5997.2|6002.2|5997.2|6002.7|5997.7|6000.5|5995.5|0
1683174000000|2023-05-04 04:20:00|6002.3|5997.3|6004.1|5999.1|6004.5|5999.5|6002|5997|0
1683174300000|2023-05-04 04:25:00|6004|5999|6003.5|5998.5|6004.1|5999.1|6002.8|5997.8|0
1683174600000|2023-05-04 04:30:00|6003.6|5998.6|6007.9|6002.9|6008.1|6003.1|6003.4|5998.4|0
1683174900000|2023-05-04 04:35:00|6007.8|6002.8|6013.2|6008.2|6013.3|6008.3|6007.8|6002.8|0
1683175200000|2023-05-04 04:40:00|6013|6008|6010.4|6005.4|6013.4|6008.4|6009.7|6004.7|0
1683175500000|2023-05-04 04:45:00|6010.5|6005.5|6009.7|6004.7|6011|6006|6008.9|6003.9|0
1683175800000|2023-05-04 04:50:00|6009.6|6004.6|6010.2|6005.2|6010.5|6005.5|6008|6003|0
1683176100000|2023-05-04 04:55:00|6010.3|6005.3|6009.7|6004.7|6010.7|6005.7|6009.5|6004.5|0
1683176400000|2023-05-04 05:00:00|6010.2|6005.2|6010.7|6005.7|6011.3|6006.3|6009.2|6004.2|0
1683176700000|2023-05-04 05:05:00|6010.6|6005.6|6011.3|6006.3|6012.8|6007.8|6010.6|6005.6|0
1683177000000|2023-05-04 05:10:00|6011.5|6006.5|6012.7|6007.7|6013.3|6008.3|6011.2|6006.2|0
1683177300000|2023-05-04 05:15:00|6012.8|6007.8|6011.3|6006.3|6013.1|6008.1|6011.2|6006.2|0
1683177600000|2023-05-04 05:20:00|6011.1|6006.1|6010.9|6005.9|6011.4|6006.4|6010.2|6005.2|0
1683177900000|2023-05-04 05:25:00|6011|6006|6011.4|6006.4|6012|6007|6010.8|6005.8|0
1683178200000|2023-05-04 05:30:00|6011.5|6006.5|6011.4|6006.4|6012.4|6007.4|6010.7|6005.7|0
1683178500000|2023-05-04 05:35:00|6011.6|6006.6|6011.3|6006.3|6012.3|6007.3|6010.9|6005.9|0
1683178800000|2023-05-04 05:40:00|6011.2|6006.2|6011|6006|6011.6|6006.6|6010.2|6005.2|0
1683179100000|2023-05-04 05:45:00|6011.1|6006.1|6009|6004|6011.3|6006.3|6008.7|6003.7|0
1683179400000|2023-05-04 05:50:00|6008.9|6003.9|6005.9|6000.9|6009.3|6004.3|6005.8|6000.8|0
1683179700000|2023-05-04 05:55:00|6006.1|6001.1|6009.7|6004.7|6009.7|6004.7|6006.1|6001.1|0
1683180000000|2023-05-04 06:00:00|6009.8|6004.8|6007|6002|6011.1|6006.1|6006.9|6001.9|0
1683180300000|2023-05-04 06:05:00|6007.1|6002.1|6005.2|6000.2|6008|6003|6005|6000|0
1683180600000|2023-05-04 06:10:00|6005.3|6000.3|6005.2|6000.2|6005.7|6000.7|6004.1|5999.1|0
1683180900000|2023-05-04 06:15:00|6005.3|6000.3|6000.4|5995.4|6005.4|6000.4|5999|5994|0
1683181200000|2023-05-04 06:20:00|6000.3|5995.3|5997.5|5992.5|6001.1|5996.1|5997.5|5992.5|0
1683181500000|2023-05-04 06:25:00|5997.7|5992.7|6000.6|5995.6|6000.7|5995.7|5997.3|5992.3|0
1683181800000|2023-05-04 06:30:00|6000.7|5995.7|5999.2|5994.2|6001.8|5996.8|5998.5|5993.5|0
1683182100000|2023-05-04 06:35:00|5999|5994|6000.8|5995.8|6000.9|5995.9|5998.8|5993.8|0
1683182400000|2023-05-04 06:40:00|6000.7|5995.7|5999.4|5994.4|6000.9|5995.9|5998.5|5993.5|0
1683182700000|2023-05-04 06:45:00|5999.5|5994.5|6000.1|5995.1|6000.6|5995.6|5999.2|5994.2|0
1683183000000|2023-05-04 06:50:00|6000|5995|6003.6|5998.6|6004.5|5999.5|6000|5995|0
1683183300000|2023-05-04 06:55:00|6003.8|5998.8|6004.3|5999.3|6005|6000|6003.2|5998.2|0
1683183600000|2023-05-04 07:00:00|6004.2|5999.2|5998.7|5993.7|6004.2|5999.2|5998.7|5993.7|0
1683183900000|2023-05-04 07:05:00|5998.9|5993.9|5994.9|5989.9|5999|5994|5994|5989|0
1683184200000|2023-05-04 07:10:00|5995.2|5990.2|5989.2|5984.2|5995.4|5990.4|5987.8|5982.8|0
1683184500000|2023-05-04 07:15:00|5989.6|5984.6|5990.7|5985.7|5994.8|5989.8|5989.5|5984.5|0
1683184800000|2023-05-04 07:20:00|5990.9|5985.9|5990.2|5985.2|5992.9|5987.9|5987.5|5982.5|0
1683185100000|2023-05-04 07:25:00|5990.1|5985.1|5987.5|5982.5|5990.3|5985.3|5983.7|5978.7|0
1683185400000|2023-05-04 07:30:00|5987|5982|5990.8|5985.8|5991.9|5986.9|5983.8|5978.8|0
1683185700000|2023-05-04 07:35:00|5990.5|5985.5|6008.7|6003.7|6015.3|6010.3|5990.5|5985.5|0
1683186000000|2023-05-04 07:40:00|6008.6|6003.6|6008.8|6003.8|6012.5|6007.5|6007.6|6002.6|0
1683186300000|2023-05-04 07:45:00|6008.9|6003.9|6005.5|6000.5|6010.3|6005.3|6004.7|5999.7|0
1683186600000|2023-05-04 07:50:00|6005.4|6000.4|6005.5|6000.5|6007.7|6002.7|6003.6|5998.6|0
1683186900000|2023-05-04 07:55:00|6005.8|6000.8|6006.4|6001.4|6009.8|6004.8|6003.3|5998.3|0
1683187200000|2023-05-04 08:00:00|6006.6|6001.6|5999.1|5996.1|6006.7|6003.1|5995.9|5992.9|0
1683187500000|2023-05-04 08:05:00|6002.6|5999.6|5999|5996|6004.4|6001.4|5997.9|5994.9|0
1683187800000|2023-05-04 08:10:00|5998.6|5995.6|5997.3|5994.3|6001.8|5998.8|5995.3|5992.3|0
1683188100000|2023-05-04 08:15:00|5997.4|5994.4|6000.5|5997.5|6003.3|6000.3|5997.4|5994.4|0
1683188400000|2023-05-04 08:20:00|6000.4|5997.4|6004.4|6001.4|6006.2|6003.2|6000.2|5997.2|0
1683188700000|2023-05-04 08:25:00|6004.5|6001.5|6001.7|5998.7|6004.5|6001.5|5999.8|5996.8|0
1683189000000|2023-05-04 08:30:00|6002.7|5999.7|6001.9|5998.9|6003.4|6000.4|6001.1|5998.1|0
1683189300000|2023-05-04 08:35:00|6002|5999|6000.4|5997.4|6002.3|5999.3|5996|5993|0
1683189600000|2023-05-04 08:40:00|6001.1|5998.1|6003|6000|6006|6003|5999.5|5996.5|0
1683189900000|2023-05-04 08:45:00|6003.2|6000.2|6005.2|6002.2|6006.9|6003.9|6001.6|5998.6|0
1683190200000|2023-05-04 08:50:00|6005|6002|6005.6|6002.6|6005.8|6002.8|6002.9|5999.9|0
1683190500000|2023-05-04 08:55:00|6003.6|6000.6|6003.3|6000.3|6005.6|6002.6|6002.3|5999.3|0
1683190800000|2023-05-04 09:00:00|6003.7|6000.7|6005.6|6002.6|6006.5|6003.5|6003.6|6000.6|0
1683191100000|2023-05-04 09:05:00|6005.5|6002.5|6006.6|6003.6|6007.4|6004.4|6003.6|6000.6|0
1683191400000|2023-05-04 09:10:00|6006.5|6003.5|6006.1|6003.1|6007.8|6004.8|6004.8|6001.8|0
1683191700000|2023-05-04 09:15:00|6005.8|6002.8|6005.3|6002.3|6006.2|6003.2|6002.6|5999.6|0
1683192000000|2023-05-04 09:20:00|6005|6002|6005.1|6002.1|6005.9|6002.9|6001.5|5998.5|0
1683192300000|2023-05-04 09:25:00|6005.5|6002.5|6004.7|6001.7|6006.6|6003.6|6001.9|5998.9|0
1683192600000|2023-05-04 09:30:00|6004.6|6001.6|6000|5997|6004.7|6001.7|5997|5994|0
1683192900000|2023-05-04 09:35:00|5999.4|5996.4|6000.3|5997.3|6001.2|5998.2|5997.3|5994.3|0
1683193200000|2023-05-04 09:40:00|5998.9|5995.9|5999.4|5996.4|6001|5998|5997.5|5994.5|0
1683193500000|2023-05-04 09:45:00|5999.7|5996.7|5995|5992|6000.6|5997.6|5994.9|5991.9|0
1683193800000|2023-05-04 09:50:00|5997.3|5994.3|5994|5991|5997.5|5994.5|5993.2|5990.2|0
1683194100000|2023-05-04 09:55:00|5994.3|5991.3|5993.9|5990.9|5995|5992|5993.4|5990.4|0
1683194400000|2023-05-04 10:00:00|5994|5991|5993.5|5990.5|5995.4|5992.4|5992.8|5989.8|0
1683194700000|2023-05-04 10:05:00|5993.4|5990.4|5990.1|5987.1|5993.6|5990.6|5989.9|5986.9|0
1683195000000|2023-05-04 10:10:00|5990.5|5987.5|5991.4|5988.4|5991.5|5988.5|5990|5987|0
1683195300000|2023-05-04 10:15:00|5991.2|5988.2|5993.7|5990.7|5994.2|5991.2|5990.3|5987.3|0
1683195600000|2023-05-04 10:20:00|5993.6|5990.6|5998.5|5995.5|5998.5|5995.5|5992.5|5989.5|0
1683195900000|2023-05-04 10:25:00|5998.4|5995.4|5998.4|5995.4|5998.9|5995.9|5997.5|5994.5|0
1683196200000|2023-05-04 10:30:00|5998.3|5995.3|5997.8|5994.8|5998.5|5995.5|5996.1|5993.1|0
1683196500000|2023-05-04 10:35:00|5997.7|5994.7|5997.7|5994.7|5998.8|5995.8|5997.4|5994.4|0
1683196800000|2023-05-04 10:40:00|5997.8|5994.8|5995.7|5992.7|5997.9|5994.9|5992.8|5989.8|0
1683197100000|2023-05-04 10:45:00|5995.2|5992.2|5993.5|5990.5|5995.7|5992.7|5993.5|5990.5|0
1683197400000|2023-05-04 10:50:00|5993.6|5990.6|5994.4|5991.4|5995.1|5992.1|5993.3|5990.3|0
1683197700000|2023-05-04 10:55:00|5994.5|5991.5|5994.3|5991.3|5995.9|5992.9|5993.2|5990.2|0
1683198000000|2023-05-04 11:00:00|5994.6|5991.6|5997.2|5994.2|5997.9|5994.9|5992.1|5989.1|0
1683198300000|2023-05-04 11:05:00|5997.9|5994.9|6000.3|5997.3|6003|6000|5997|5994|0
1683198600000|2023-05-04 11:10:00|6000.2|5997.2|5995.3|5992.3|6000.3|5997.3|5994.5|5991.5|0
1683198900000|2023-05-04 11:15:00|5994.8|5991.8|5993.3|5990.3|5995.1|5992.1|5993.3|5990.3|0
1683199200000|2023-05-04 11:20:00|5992.9|5989.9|5993.2|5990.2|5994.8|5991.8|5991.8|5988.8|0
1683199500000|2023-05-04 11:25:00|5993.5|5990.5|5996.7|5993.7|5996.7|5993.7|5992|5989|0
1683199800000|2023-05-04 11:30:00|5996.8|5993.8|5999.9|5996.9|6000.5|5997.5|5996.7|5993.7|0
1683200100000|2023-05-04 11:35:00|6000|5997|6001.8|5998.8|6001.8|5998.8|5999.7|5996.7|0
1683200400000|2023-05-04 11:40:00|6001.7|5998.7|6001.2|5998.2|6001.8|5998.8|5997.6|5994.6|0
1683200700000|2023-05-04 11:45:00|6001.3|5998.3|6001.7|5998.7|6004.5|6001.5|5998|5995|0
1683201000000|2023-05-04 11:50:00|6001.6|5998.6|5999.2|5996.2|6001.8|5998.8|5999|5996|0
1683201300000|2023-05-04 11:55:00|5999.1|5996.1|6001.5|5998.5|6001.5|5998.5|5998.4|5995.4|0
1683201600000|2023-05-04 12:00:00|6001.6|5998.6|5996.1|5993.1|6002|5999|5992.3|5989.3|0
1683201900000|2023-05-04 12:05:00|5996.5|5993.5|5996.4|5993.4|5997.9|5994.9|5994.4|5991.4|0
1683202200000|2023-05-04 12:10:00|5996.2|5993.2|5998.1|5995.1|5998.3|5995.3|5993|5990|0
1683202500000|2023-05-04 12:15:00|5998.2|5995.2|5987.1|5984.1|5998.3|5995.3|5984.4|5981.4|0
1683202800000|2023-05-04 12:20:00|5987.3|5984.3|5992.5|5989.5|5993.6|5990.6|5986.9|5983.9|0
1683203100000|2023-05-04 12:25:00|5992.4|5989.4|5994.9|5991.9|5995|5992|5989.5|5986.5|0
1683203400000|2023-05-04 12:30:00|5994.4|5991.4|5998.5|5995.5|6001.3|5998.3|5992.6|5989.6|0
1683203700000|2023-05-04 12:35:00|5998.7|5995.7|6002.7|5999.7|6006.5|6003.5|5997.3|5994.3|0
1683204000000|2023-05-04 12:40:00|6002.5|5999.5|5999|5996|6002.5|5999.5|5998.7|5995.7|0
1683204300000|2023-05-04 12:45:00|5998.9|5995.9|6001|5998|6002.6|5999.6|5998.1|5995.1|0
1683204600000|2023-05-04 12:50:00|6000.8|5997.8|6004.7|6001.7|6005.8|6002.8|6000.8|5997.8|0
1683204900000|2023-05-04 12:55:00|6004.8|6001.8|5992.7|5989.7|6004.8|6001.8|5992.3|5989.3|0
1683205200000|2023-05-04 13:00:00|5993|5990|5997.4|5994.4|5999.1|5996.1|5992.9|5989.9|0
1683205500000|2023-05-04 13:05:00|5997.5|5994.5|5999.4|5996.4|6002.9|5999.9|5997.4|5994.4|0
1683205800000|2023-05-04 13:10:00|5999.3|5996.3|5995|5992|6001.4|5998.4|5994.6|5991.6|0
1683206100000|2023-05-04 13:15:00|5994.7|5991.7|5994.1|5991.1|5997.2|5994.2|5992.7|5989.7|0
1683206400000|2023-05-04 13:20:00|5994|5991|5995|5992|5995.3|5992.3|5992.2|5989.2|0
1683206700000|2023-05-04 13:25:00|5994.1|5991.1|5995.2|5992.2|5995.2|5992.2|5989.5|5986.5|0
1683207000000|2023-05-04 13:30:00|5999.6|5996.6|6004.1|6002.3|6006.2|6004.4|5982|5980.2|0
1683207300000|2023-05-04 13:35:00|6003.1|6001.3|6015.5|6013.7|6020.7|6018.9|6000.6|5998.8|0
1683207600000|2023-05-04 13:40:00|6015.7|6013.9|6002.7|6000.9|6020.3|6018.5|6000.5|5998.7|0
1683207900000|2023-05-04 13:45:00|6000.9|5999.1|6015.4|6013.6|6015.4|6013.6|5994.1|5992.3|0
1683208200000|2023-05-04 13:50:00|6014.7|6012.9|6019.1|6017.3|6027.6|6025.8|6011.2|6009.4|0
1683208500000|2023-05-04 13:55:00|6019.4|6017.6|6013.9|6012.1|6030.2|6028.4|6013.6|6011.8|0
1683208800000|2023-05-04 14:00:00|6012.7|6010.9|6017.5|6015.7|6020.5|6018.7|6011.5|6009.7|0
1683209100000|2023-05-04 14:05:00|6018|6016.2|6025.1|6023.3|6033.2|6031.4|6014.4|6012.6|0
1683209400000|2023-05-04 14:10:00|6026.3|6024.5|6014.2|6012.4|6029.6|6027.8|6012.7|6010.9|0
1683209700000|2023-05-04 14:15:00|6014.1|6012.3|6019.4|6017.6|6025.8|6024|6001.6|5999.8|0
1683210000000|2023-05-04 14:20:00|6019.5|6017.7|5992.9|5991.1|6021.5|6019.7|5989.3|5987.5|0
1683210300000|2023-05-04 14:25:00|5992.7|5990.9|5989.6|5987.8|5997.3|5995.5|5984.7|5982.9|0
1683210600000|2023-05-04 14:30:00|5989.6|5987.8|6004.7|6002.9|6004.7|6002.9|5984.1|5982.3|0
1683210900000|2023-05-04 14:35:00|6004.9|6003.1|5996.7|5994.9|6010.2|6008.4|5992.8|5991|0
1683211200000|2023-05-04 14:40:00|5995.4|5993.6|5999.6|5997.8|6008.8|6007|5994|5992.2|0
1683211500000|2023-05-04 14:45:00|5999.6|5997.8|6007.8|6006|6022.8|6021|5999.6|5997.8|0
1683211800000|2023-05-04 14:50:00|6007.6|6005.8|6020.5|6018.7|6020.9|6019.1|6004.2|6002.4|0
1683212100000|2023-05-04 14:55:00|6020.4|6018.6|6013.4|6011.6|6024.5|6022.7|6010.6|6008.8|0
1683212400000|2023-05-04 15:00:00|6013.5|6011.7|6019.1|6017.3|6022.8|6021|6011|6009.2|0
1683212700000|2023-05-04 15:05:00|6018.8|6017|6038.8|6037|6049.8|6048|6017.1|6015.3|0
1683213000000|2023-05-04 15:10:00|6039.4|6037.6|6044.2|6042.4|6049|6047.2|6031.5|6029.7|0
1683213300000|2023-05-04 15:15:00|6044|6042.2|6035.4|6033.6|6046.6|6044.8|6034.8|6033|0
1683213600000|2023-05-04 15:20:00|6035.3|6033.5|6032.4|6030.6|6038.7|6036.9|6031.5|6029.7|0
1683213900000|2023-05-04 15:25:00|6032.2|6030.4|6038|6036.2|6043.5|6041.7|6032.2|6030.4|0
1683214200000|2023-05-04 15:30:00|6038.1|6036.3|6040.6|6038.8|6042.3|6040.5|6031.5|6029.7|0
1683214500000|2023-05-04 15:35:00|6040|6038.2|6043.9|6042.1|6046.5|6044.7|6036.5|6034.7|0
1683214800000|2023-05-04 15:40:00|6043.7|6041.9|6037.5|6035.7|6047.9|6046.1|6036.5|6034.7|0
1683215100000|2023-05-04 15:45:00|6036.8|6035|6026.3|6024.5|6039.6|6037.8|6026|6024.2|0
1683215400000|2023-05-04 15:50:00|6026.4|6024.6|6020.9|6019.1|6027.2|6025.4|6017.8|6016|0
1683215700000|2023-05-04 15:55:00|6020.7|6018.9|6022.9|6021.1|6027.8|6026|6018.9|6017.1|0
1683216000000|2023-05-04 16:00:00|6023.4|6021.6|6017.7|6015.9|6026.3|6024.5|6014.9|6013.1|0
1683216300000|2023-05-04 16:05:00|6017.9|6016.1|6015.2|6013.4|6019.5|6017.7|6013.4|6011.6|0
1683216600000|2023-05-04 16:10:00|6015.1|6013.3|6018|6016.2|6019.8|6018|6011.2|6009.4|0
1683216900000|2023-05-04 16:15:00|6017.5|6015.7|6017.1|6015.3|6023.3|6021.5|6015.1|6013.3|0
1683217200000|2023-05-04 16:20:00|6016.9|6015.1|6026.3|6024.5|6028.9|6027.1|6016.7|6014.9|0
1683217500000|2023-05-04 16:25:00|6026.5|6024.7|6032.9|6031.1|6032.9|6031.1|6024.5|6022.7|0
1683217800000|2023-05-04 16:30:00|6033.1|6031.3|6028.5|6026.7|6035.1|6033.3|6025.5|6023.7|0
1683218100000|2023-05-04 16:35:00|6028.1|6026.3|6032.1|6030.3|6036.4|6034.6|6026.5|6024.7|0
1683218400000|2023-05-04 16:40:00|6031.9|6030.1|6026.1|6024.3|6035.5|6033.7|6025.6|6023.8|0
1683218700000|2023-05-04 16:45:00|6026|6024.2|6029.4|6027.6|6029.8|6028|6023.4|6021.6|0
1683219000000|2023-05-04 16:50:00|6029.6|6027.8|6032.4|6030.6|6032.6|6030.8|6026.3|6024.5|0
1683219300000|2023-05-04 16:55:00|6032.5|6030.7|6044|6042.2|6044.2|6042.4|6032.5|6030.7|0
1683219600000|2023-05-04 17:00:00|6044.5|6042.7|6040.9|6039.1|6045.6|6043.8|6037.8|6036|0
1683219900000|2023-05-04 17:05:00|6041.4|6039.6|6047.5|6045.7|6049.9|6048.1|6040.4|6038.6|0
1683220200000|2023-05-04 17:10:00|6047.7|6045.9|6046.5|6044.7|6050.9|6049.1|6044|6042.2|0
1683220500000|2023-05-04 17:15:00|6046.3|6044.5|6056.4|6054.6|6066|6064.2|6046.3|6044.5|0
1683220800000|2023-05-04 17:20:00|6056.5|6054.7|6065.2|6063.4|6072.2|6070.4|6052.3|6050.5|0
1683221100000|2023-05-04 17:25:00|6065.4|6063.6|6072.7|6070.9|6075.8|6074|6051.1|6049.3|0
1683221400000|2023-05-04 17:30:00|6073.5|6071.7|6104.6|6102.8|6105.6|6103.8|6073.5|6071.7|0
1683221700000|2023-05-04 17:35:00|6105.7|6103.9|6085.4|6083.6|6106.9|6105.1|6084.8|6083|0
1683222000000|2023-05-04 17:40:00|6085.3|6083.5|6079|6077.2|6086.5|6084.7|6073.2|6071.4|0
1683222300000|2023-05-04 17:45:00|6079.5|6077.7|6092.2|6090.4|6095.5|6093.7|6078.6|6076.8|0
1683222600000|2023-05-04 17:50:00|6091.4|6089.6|6082.4|6080.6|6091.5|6089.7|6081|6079.2|0
1683222900000|2023-05-04 17:55:00|6082.3|6080.5|6094.9|6093.1|6095|6093.2|6079|6077.2|0
1683223200000|2023-05-04 18:00:00|6095|6093.2|6081.2|6079.4|6095.8|6094|6080.6|6078.8|0
1683223500000|2023-05-04 18:05:00|6080.7|6078.9|6079.1|6077.3|6086|6084.2|6071.8|6070|0
1683223800000|2023-05-04 18:10:00|6079|6077.2|6070.5|6068.7|6080.5|6078.7|6065.8|6064|0
1683224100000|2023-05-04 18:15:00|6070.2|6068.4|6070.5|6068.7|6075.4|6073.6|6065.7|6063.9|0
1683224400000|2023-05-04 18:20:00|6070.6|6068.8|6055.9|6054.1|6071.9|6070.1|6053.9|6052.1|0
1683224700000|2023-05-04 18:25:00|6056|6054.2|6050.9|6049.1|6057.1|6055.3|6048.9|6047.1|0
1683225000000|2023-05-04 18:30:00|6050.2|6048.4|6052.8|6051|6052.8|6051|6040.2|6038.4|0
1683225300000|2023-05-04 18:35:00|6052.9|6051.1|6053.6|6051.8|6061.8|6060|6052|6050.2|0
1683225600000|2023-05-04 18:40:00|6051.8|6050|6056.8|6055|6057.3|6055.5|6048.1|6046.3|0
1683225900000|2023-05-04 18:45:00|6056|6054.2|6050.6|6048.8|6057.4|6055.6|6047.9|6046.1|0
1683226200000|2023-05-04 18:50:00|6050.1|6048.3|6050.7|6048.9|6052.3|6050.5|6042.6|6040.8|0
1683226500000|2023-05-04 18:55:00|6049.9|6048.1|6047.2|6045.4|6054.5|6052.7|6047|6045.2|0
1683226800000|2023-05-04 19:00:00|6046.6|6044.8|6057.4|6055.6|6057.6|6055.8|6046.1|6044.3|0
1683227100000|2023-05-04 19:05:00|6057.5|6055.7|6056.5|6054.7|6063.8|6062|6055.8|6054|0
1683227400000|2023-05-04 19:10:00|6056.4|6054.6|6048.5|6046.7|6058.6|6056.8|6047.3|6045.5|0
1683227700000|2023-05-04 19:15:00|6048.3|6046.5|6042.2|6040.4|6048.5|6046.7|6038.3|6036.5|0
1683228000000|2023-05-04 19:20:00|6042|6040.2|6042.5|6040.7|6044.4|6042.6|6037.8|6036|0
1683228300000|2023-05-04 19:25:00|6042.4|6040.6|6053.7|6051.9|6054.5|6052.7|6042.4|6040.6|0
1683228600000|2023-05-04 19:30:00|6053.3|6051.5|6059.1|6057.3|6059.3|6057.5|6052.2|6050.4|0
1683228900000|2023-05-04 19:35:00|6059.4|6057.6|6057.5|6055.7|6065.1|6063.3|6056.6|6054.8|0
1683229200000|2023-05-04 19:40:00|6056.9|6055.1|6045.8|6044|6058.4|6056.6|6045.6|6043.8|0
1683229500000|2023-05-04 19:45:00|6045.5|6043.7|6048.3|6046.5|6049.9|6048.1|6040.7|6038.9|0
1683229800000|2023-05-04 19:50:00|6047.6|6045.8|6040.1|6038.3|6049.6|6047.8|6039.3|6037.5|0
1683230100000|2023-05-04 19:55:00|6041.9|6040.1|6039.1|6037.3|6044.6|6042.8|6035.4|6033.6|0
1683230400000|2023-05-04 20:00:00|6039.7|6036.7|6034.6|6031.6|6040.8|6037.8|6034.5|6031.5|0
1683230700000|2023-05-04 20:05:00|6034.3|6031.3|6031.3|6028.3|6034.8|6031.8|6029.8|6026.8|0
1683231000000|2023-05-04 20:10:00|6031.2|6028.2|6032.5|6029.5|6032.8|6029.8|6030.9|6027.9|0
1683231300000|2023-05-04 20:15:00|6032.4|6029.4|6038.4|6035.4|6038.9|6035.9|6032.4|6029.4|0
1683231600000|2023-05-04 20:20:00|6038.5|6035.5|6037.2|6034.2|6040.5|6037.5|6036.1|6033.1|0
1683231900000|2023-05-04 20:25:00|6037.3|6034.3|6037.7|6034.7|6038|6035|6035.7|6032.7|0
1683232200000|2023-05-04 20:30:00|6045.2|6042.2|6058.6|6055.6|6072.3|6069.3|6044.3|6041.3|0
1683232500000|2023-05-04 20:35:00|6059|6056|6046.1|6043.1|6059|6056|6044.2|6041.2|0
1683232800000|2023-05-04 20:40:00|6045.4|6042.4|6041.9|6038.9|6045.9|6042.9|6038.2|6035.2|0
1683233100000|2023-05-04 20:45:00|6041.8|6038.8|6041.7|6038.7|6042.6|6039.6|6038.5|6035.5|0
1683233400000|2023-05-04 20:50:00|6041.6|6038.6|6043.7|6040.7|6044.8|6041.8|6040.6|6037.6|0
1683233700000|2023-05-04 20:55:00|6043.8|6040.8|6043.7|6040.7|6044.7|6041.7|6042.9|6039.9|0
1683234000000|2023-05-04 21:00:00|6043.8|6040.8|6046.6|6043.6|6051.5|6048.5|6043.7|6040.7|0
1683234300000|2023-05-04 21:05:00|6046.7|6043.7|6049.5|6046.5|6049.7|6046.7|6044.7|6041.7|0
1683234600000|2023-05-04 21:10:00|6049.6|6046.6|6049.3|6046.3|6051.3|6048.3|6048.8|6045.8|0
1683234900000|2023-05-04 21:15:00|6049.4|6046.4|6045|6042|6049.4|6046.4|6041.6|6038.6|0
1683235200000|2023-05-04 21:20:00|6045.1|6042.1|6048.2|6045.2|6051.2|6048.2|6041.9|6038.9|0
1683235500000|2023-05-04 21:25:00|6048.4|6045.4|6054.9|6051.9|6055.5|6052.5|6048.4|6045.4|0
1683235800000|2023-05-04 21:30:00|6055|6052|6059|6056|6059.6|6056.6|6054.2|6051.2|0
1683236100000|2023-05-04 21:35:00|6058.9|6055.9|6058|6055|6060.8|6057.8|6057|6054|0
1683236400000|2023-05-04 21:40:00|6057.9|6054.9|6053.7|6050.7|6058.7|6055.7|6051.8|6048.8|0
1683236700000|2023-05-04 21:45:00|6053.8|6050.8|6051.4|6048.4|6054.4|6051.4|6050.5|6047.5|0
1683237000000|2023-05-04 21:50:00|6051.5|6048.5|6054.4|6051.4|6055.6|6052.6|6050.8|6047.8|0
1683237300000|2023-05-04 21:55:00|6054.5|6051.5|6053.7|6050.7|6055.1|6052.1|6053.6|6050.6|0
1683237600000|2023-05-04 22:00:00|6053.8|6050.8|6053.5|6050.5|6055.4|6052.4|6053.3|6050.3|0
1683237900000|2023-05-04 22:05:00|6053.6|6050.6|6053.2|6050.2|6055.1|6052.1|6052.6|6049.6|0
1683238200000|2023-05-04 22:10:00|6053.3|6050.3|6058|6055|6058.3|6055.3|6053.3|6050.3|0
1683238500000|2023-05-04 22:15:00|6057.9|6054.9|6058.5|6055.5|6058.6|6055.6|6056.8|6053.8|0
1683238800000|2023-05-04 22:20:00|6058.4|6055.4|6060|6057|6061.7|6058.7|6058.4|6055.4|0
1683239100000|2023-05-04 22:25:00|6060.1|6057.1|6061.9|6058.9|6062.1|6059.1|6059.7|6056.7|0
1683239400000|2023-05-04 22:30:00|6062|6059|6061.4|6058.4|6062.9|6059.9|6061.3|6058.3|0
1683239700000|2023-05-04 22:35:00|6061.3|6058.3|6061.8|6058.8|6062.1|6059.1|6060.9|6057.9|0
1683240000000|2023-05-04 22:40:00|6061.9|6058.9|6062.8|6059.8|6062.9|6059.9|6061.9|6058.9|0
1683240300000|2023-05-04 22:45:00|6062.9|6059.9|6061.7|6058.7|6062.9|6059.9|6061.7|6058.7|0
1683240600000|2023-05-04 22:50:00|6061.5|6058.5|6062.8|6059.8|6063.2|6060.2|6061.5|6058.5|0
1683240900000|2023-05-04 22:55:00|6062.9|6059.9|6064.2|6061.2|6064.4|6061.4|6062.8|6059.8|0
1683241200000|2023-05-04 23:00:00|6063.8|6060.8|6064.8|6061.8|6065.2|6062.2|6063.8|6060.8|0
1683241500000|2023-05-04 23:05:00|6064.9|6061.9|6064.9|6061.9|6065.3|6062.3|6064.5|6061.5|0
1683241800000|2023-05-04 23:10:00|6064.8|6061.8|6064.4|6061.4|6065.2|6062.2|6064.4|6061.4|0
1683242100000|2023-05-04 23:15:00|6064.5|6061.5|6064.1|6061.1|6064.7|6061.7|6063.7|6060.7|0
1683242400000|2023-05-04 23:20:00|6064.2|6061.2|6066.2|6063.2|6066.2|6063.2|6064.1|6061.1|0
1683242700000|2023-05-04 23:25:00|6066.6|6063.6|6067.5|6064.5|6067.5|6064.5|6065.9|6062.9|0
1683243000000|2023-05-04 23:30:00|6067.6|6064.6|6069.8|6066.8|6069.9|6066.9|6067.3|6064.3|0
1683243300000|2023-05-04 23:35:00|6070|6067|6070.7|6067.7|6071.2|6068.2|6069.9|6066.9|0
1683243600000|2023-05-04 23:40:00|6070.8|6067.8|6071|6068|6072.1|6069.1|6070.8|6067.8|0
1683243900000|2023-05-04 23:45:00|6071.1|6068.1|6072.4|6069.4|6072.8|6069.8|6070.9|6067.9|0
1683244200000|2023-05-04 23:50:00|6072.3|6069.3|6074|6071|6074|6071|6071.8|6068.8|0
1683244500000|2023-05-04 23:55:00|6074.1|6071.1|6074.7|6069.7|6077.4|6074.4|6073.7|6069.6|0
1683244800000|2023-05-05 00:00:00|6074.6|6069.6|6075.5|6070.5|6075.7|6070.7|6073.8|6068.8|0
1683245100000|2023-05-05 00:05:00|6075.3|6070.3|6073.4|6068.4|6075.7|6070.7|6073.2|6068.2|0
1683245400000|2023-05-05 00:10:00|6073.5|6068.5|6072.5|6067.5|6073.5|6068.5|6070.8|6065.8|0
1683245700000|2023-05-05 00:15:00|6072.6|6067.6|6071.4|6066.4|6072.9|6067.9|6071.3|6066.3|0
1683246000000|2023-05-05 00:20:00|6071.3|6066.3|6069.4|6064.4|6071.3|6066.3|6068.7|6063.7|0
1683246300000|2023-05-05 00:25:00|6069.5|6064.5|6072.2|6067.2|6072.5|6067.5|6069.5|6064.5|0
1683246600000|2023-05-05 00:30:00|6072|6067|6072.9|6067.9|6073.5|6068.5|6072|6067|0
1683246900000|2023-05-05 00:35:00|6072.8|6067.8|6072.5|6067.5|6072.9|6067.9|6070.6|6065.6|0
1683247200000|2023-05-05 00:40:00|6072.4|6067.4|6076.7|6071.7|6077|6072|6071.5|6066.5|0
1683247500000|2023-05-05 00:45:00|6076.6|6071.6|6082.4|6077.4|6083.6|6078.6|6076.1|6071.1|0
1683247800000|2023-05-05 00:50:00|6082.5|6077.5|6082.4|6077.4|6083.1|6078.1|6081.1|6076.1|0
1683248100000|2023-05-05 00:55:00|6082.2|6077.2|6081.7|6076.7|6083.1|6078.1|6080.2|6075.2|0
1683248400000|2023-05-05 01:00:00|6081.4|6076.4|6080.1|6075.1|6081.7|6076.7|6079.2|6074.2|0
1683248700000|2023-05-05 01:05:00|6080|6075|6080.8|6075.8|6081.1|6076.1|6078.9|6073.9|0
1683249000000|2023-05-05 01:10:00|6080.9|6075.9|6082.2|6077.2|6082.6|6077.6|6080.7|6075.7|0
1683249300000|2023-05-05 01:15:00|6082|6077|6080.2|6075.2|6083.1|6078.1|6079.7|6074.7|0
1683249600000|2023-05-05 01:20:00|6080.3|6075.3|6079.9|6074.9|6081.2|6076.2|6079.7|6074.7|0
1683249900000|2023-05-05 01:25:00|6079.8|6074.8|6080.3|6075.3|6081.2|6076.2|6079.7|6074.7|0
1683250200000|2023-05-05 01:30:00|6080.1|6075.1|6080.3|6075.3|6084|6079|6079.9|6074.9|0
1683250500000|2023-05-05 01:35:00|6080.2|6075.2|6080.6|6075.6|6081.2|6076.2|6078.2|6073.2|0
1683250800000|2023-05-05 01:40:00|6080.5|6075.5|6081.8|6076.8|6083.2|6078.2|6080.4|6075.4|0
1683251100000|2023-05-05 01:45:00|6081.7|6076.7|6079.6|6074.6|6082|6077|6078.4|6073.4|0
1683251400000|2023-05-05 01:50:00|6079.4|6074.4|6079.5|6074.5|6081.2|6076.2|6078.9|6073.9|0
1683251700000|2023-05-05 01:55:00|6079.6|6074.6|6081.9|6076.9|6082|6077|6079.4|6074.4|0
1683252000000|2023-05-05 02:00:00|6082.2|6077.2|6081|6076|6082.3|6077.3|6080.6|6075.6|0
1683252300000|2023-05-05 02:05:00|6081.1|6076.1|6081.1|6076.1|6082.4|6077.4|6080.7|6075.7|0
1683252600000|2023-05-05 02:10:00|6081|6076|6080.9|6075.9|6081.5|6076.5|6079.7|6074.7|0
1683252900000|2023-05-05 02:15:00|6080.7|6075.7|6081|6076|6081.9|6076.9|6079.9|6074.9|0
1683253200000|2023-05-05 02:20:00|6081.1|6076.1|6079.9|6074.9|6081.5|6076.5|6079.6|6074.6|0
1683253500000|2023-05-05 02:25:00|6079.8|6074.8|6077.4|6072.4|6080.1|6075.1|6077.3|6072.3|0
1683253800000|2023-05-05 02:30:00|6077.5|6072.5|6075.7|6070.7|6078.4|6073.4|6075.2|6070.2|0
1683254100000|2023-05-05 02:35:00|6075.9|6070.9|6076.1|6071.1|6077.3|6072.3|6075.6|6070.6|0
1683254400000|2023-05-05 02:40:00|6076|6071|6076.1|6071.1|6077.4|6072.4|6075.5|6070.5|0
1683254700000|2023-05-05 02:45:00|6076.2|6071.2|6079.6|6074.6|6079.7|6074.7|6076|6071|0
1683255000000|2023-05-05 02:50:00|6079.7|6074.7|6079.8|6074.8|6080.5|6075.5|6078.5|6073.5|0
1683255300000|2023-05-05 02:55:00|6079.7|6074.7|6078.1|6073.1|6080|6075|6077.3|6072.3|0
1683255600000|2023-05-05 03:00:00|6078.3|6073.3|6078.4|6073.4|6079.2|6074.2|6077.6|6072.6|0
1683255900000|2023-05-05 03:05:00|6078.5|6073.5|6078.9|6073.9|6079.6|6074.6|6077.9|6072.9|0
1683256200000|2023-05-05 03:10:00|6079|6074|6078.4|6073.4|6079|6074|6077.8|6072.8|0
1683256500000|2023-05-05 03:15:00|6078.5|6073.5|6079.9|6074.9|6080.1|6075.1|6078.4|6073.4|0
1683256800000|2023-05-05 03:20:00|6079.7|6074.7|6079.1|6074.1|6079.7|6074.7|6078.3|6073.3|0
1683257100000|2023-05-05 03:25:00|6079|6074|6079.1|6074.1|6079.3|6074.3|6078.5|6073.5|0
1683257400000|2023-05-05 03:30:00|6079.2|6074.2|6081|6076|6081.3|6076.3|6079.1|6074.1|0
1683257700000|2023-05-05 03:35:00|6080.8|6075.8|6080.6|6075.6|6080.8|6075.8|6079.4|6074.4|0
1683258000000|2023-05-05 03:40:00|6080.7|6075.7|6080.8|6075.8|6081|6076|6080.1|6075.1|0
1683258300000|2023-05-05 03:45:00|6081|6076|6082.3|6077.3|6082.3|6077.3|6080.3|6075.3|0
1683258600000|2023-05-05 03:50:00|6082.2|6077.2|6082.2|6077.2|6082.3|6077.3|6081.1|6076.1|0
1683258900000|2023-05-05 03:55:00|6082.1|6077.1|6082.7|6077.7|6082.9|6077.9|6082|6077|0
1683259200000|2023-05-05 04:00:00|6082.8|6077.8|6082.2|6077.2|6083|6078|6080.5|6075.5|0
1683259500000|2023-05-05 04:05:00|6082.3|6077.3|6082|6077|6082.5|6077.5|6081.6|6076.6|0
1683259800000|2023-05-05 04:10:00|6082.1|6077.1|6080.8|6075.8|6082.2|6077.2|6080.8|6075.8|0
1683260100000|2023-05-05 04:15:00|6080.9|6075.9|6081.3|6076.3|6081.3|6076.3|6080.4|6075.4|0
1683260400000|2023-05-05 04:20:00|6081.4|6076.4|6082|6077|6082.2|6077.2|6081.1|6076.1|0
1683260700000|2023-05-05 04:25:00|6082.1|6077.1|6081.1|6076.1|6082.1|6077.1|6080.7|6075.7|0
1683261000000|2023-05-05 04:30:00|6081|6076|6080.6|6075.6|6081.4|6076.4|6080.3|6075.3|0
1683261300000|2023-05-05 04:35:00|6080.7|6075.7|6080.9|6075.9|6081.1|6076.1|6080.3|6075.3|0
1683261600000|2023-05-05 04:40:00|6081.1|6076.1|6080|6075|6081.2|6076.2|6079.6|6074.6|0
1683261900000|2023-05-05 04:45:00|6079.9|6074.9|6080.4|6075.4|6080.7|6075.7|6079.6|6074.6|0
1683262200000|2023-05-05 04:50:00|6080.5|6075.5|6080.2|6075.2|6081.4|6076.4|6079.6|6074.6|0
1683262500000|2023-05-05 04:55:00|6080.1|6075.1|6081.3|6076.3|6082|6077|6080.1|6075.1|0
1683262800000|2023-05-05 05:00:00|6081.2|6076.2|6080.4|6075.4|6082.2|6077.2|6080.4|6075.4|0
1683263100000|2023-05-05 05:05:00|6080.5|6075.5|6081.1|6076.1|6081.5|6076.5|6079.7|6074.7|0
1683263400000|2023-05-05 05:10:00|6081.2|6076.2|6081.8|6076.8|6082.1|6077.1|6080.9|6075.9|0
1683263700000|2023-05-05 05:15:00|6081.9|6076.9|6080.7|6075.7|6081.9|6076.9|6080|6075|0
1683264000000|2023-05-05 05:20:00|6080.8|6075.8|6082.3|6077.3|6082.4|6077.4|6080.4|6075.4|0
1683264300000|2023-05-05 05:25:00|6082.2|6077.2|6081.1|6076.1|6082.2|6077.2|6080.6|6075.6|0
1683264600000|2023-05-05 05:30:00|6081|6076|6081|6076|6081.2|6076.2|6080.5|6075.5|0
1683264900000|2023-05-05 05:35:00|6081.2|6076.2|6079.2|6074.2|6081.3|6076.3|6078.7|6073.7|0
1683265200000|2023-05-05 05:40:00|6079|6074|6076.9|6071.9|6079.5|6074.5|6076.8|6071.8|0
1683265500000|2023-05-05 05:45:00|6077|6072|6078|6073|6078|6073|6076.2|6071.2|0
1683265800000|2023-05-05 05:50:00|6077.9|6072.9|6076.7|6071.7|6077.9|6072.9|6076.2|6071.2|0
1683266100000|2023-05-05 05:55:00|6076.8|6071.8|6077.4|6072.4|6077.7|6072.7|6076.4|6071.4|0
1683266400000|2023-05-05 06:00:00|6077.5|6072.5|6075.8|6070.8|6077.8|6072.8|6073|6068|0
1683266700000|2023-05-05 06:05:00|6075.9|6070.9|6076.6|6071.6|6077.1|6072.1|6074.3|6069.3|0
1683267000000|2023-05-05 06:10:00|6076.7|6071.7|6076.6|6071.6|6077.6|6072.6|6075.5|6070.5|0
1683267300000|2023-05-05 06:15:00|6076.5|6071.5|6079.1|6074.1|6079.8|6074.8|6075.9|6070.9|0
1683267600000|2023-05-05 06:20:00|6079|6074|6076.2|6071.2|6079.3|6074.3|6076.2|6071.2|0
1683267900000|2023-05-05 06:25:00|6076.3|6071.3|6078|6073|6078.7|6073.7|6076.2|6071.2|0
1683268200000|2023-05-05 06:30:00|6078.7|6073.7|6077.6|6072.6|6078.9|6073.9|6076.5|6071.5|0
1683268500000|2023-05-05 06:35:00|6077.5|6072.5|6078.4|6073.4|6078.5|6073.5|6076.5|6071.5|0
1683268800000|2023-05-05 06:40:00|6078.3|6073.3|6078.2|6073.2|6079.4|6074.4|6076.6|6071.6|0
1683269100000|2023-05-05 06:45:00|6078.3|6073.3|6079.9|6074.9|6080.6|6075.6|6077.3|6072.3|0
1683269400000|2023-05-05 06:50:00|6079.8|6074.8|6080|6075|6080.3|6075.3|6079|6074|0
1683269700000|2023-05-05 06:55:00|6079.9|6074.9|6081.5|6076.5|6081.7|6076.7|6079.1|6074.1|0
1683270000000|2023-05-05 07:00:00|6081.4|6076.4|6080.3|6075.3|6083.4|6078.4|6079.5|6074.5|0
1683270300000|2023-05-05 07:05:00|6080.4|6075.4|6068.1|6063.1|6080.6|6075.6|6067.8|6062.8|0
1683270600000|2023-05-05 07:10:00|6068|6063|6070.1|6065.1|6072.1|6067.1|6066.9|6061.9|0
1683270900000|2023-05-05 07:15:00|6070.2|6065.2|6074.5|6069.5|6074.9|6069.9|6070.2|6065.2|0
1683271200000|2023-05-05 07:20:00|6074.6|6069.6|6078.8|6073.8|6079|6074|6073.9|6068.9|0
1683271500000|2023-05-05 07:25:00|6078.7|6073.7|6078.3|6073.3|6080|6075|6075.6|6070.6|0
1683271800000|2023-05-05 07:30:00|6078.2|6073.2|6071.9|6066.9|6078.8|6073.8|6071.7|6066.7|0
1683272100000|2023-05-05 07:35:00|6072|6067|6072.9|6067.9|6075.3|6070.3|6071.7|6066.7|0
1683272400000|2023-05-05 07:40:00|6072.7|6067.7|6074.5|6069.5|6075.3|6070.3|6072.7|6067.7|0
1683272700000|2023-05-05 07:45:00|6074.4|6069.4|6076.8|6071.8|6078|6073|6074.2|6069.2|0
1683273000000|2023-05-05 07:50:00|6077|6072|6079|6074|6079.4|6074.4|6075|6070|0
1683273300000|2023-05-05 07:55:00|6078.9|6073.9|6076.2|6071.2|6079|6074|6075.9|6070.9|0
1683273600000|2023-05-05 08:00:00|6076.4|6071.4|6063.8|6060.8|6077.1|6072.1|6060.4|6057.4|0
1683273900000|2023-05-05 08:05:00|6063.9|6060.9|6067.9|6064.9|6070.3|6067.3|6063.8|6060.8|0
1683274200000|2023-05-05 08:10:00|6067.8|6064.8|6064.6|6061.6|6068.3|6065.3|6064.1|6061.1|0
1683274500000|2023-05-05 08:15:00|6064.2|6061.2|6063.1|6060.1|6065|6062|6062.3|6059.3|0
1683274800000|2023-05-05 08:20:00|6063|6060|6055.2|6052.2|6063|6060|6055|6052|0
1683275100000|2023-05-05 08:25:00|6055.1|6052.1|6058.5|6055.5|6059.4|6056.4|6054.3|6051.3|0
1683275400000|2023-05-05 08:30:00|6058.4|6055.4|6059.6|6056.6|6059.6|6056.6|6058.2|6055.2|0
1683275700000|2023-05-05 08:35:00|6059.7|6056.7|6059.2|6056.2|6060.3|6057.3|6059|6056|0
1683276000000|2023-05-05 08:40:00|6059.1|6056.1|6058.8|6055.8|6059.5|6056.5|6057.2|6054.2|0
1683276300000|2023-05-05 08:45:00|6058.9|6055.9|6061.3|6058.3|6061.7|6058.7|6058.8|6055.8|0
1683276600000|2023-05-05 08:50:00|6061.2|6058.2|6064.6|6061.6|6065.9|6062.9|6060.7|6057.7|0
1683276900000|2023-05-05 08:55:00|6064.4|6061.4|6062.7|6059.7|6064.4|6061.4|6062.5|6059.5|0
1683277200000|2023-05-05 09:00:00|6063.1|6060.1|6065.1|6062.1|6065.8|6062.8|6061|6058|0
1683277500000|2023-05-05 09:05:00|6064.9|6061.9|6065.8|6062.8|6066.3|6063.3|6064.9|6061.9|0
1683277800000|2023-05-05 09:10:00|6065.9|6062.9|6068.3|6065.3|6068.4|6065.4|6065.7|6062.7|0
1683278100000|2023-05-05 09:15:00|6068.5|6065.5|6067.8|6064.8|6068.8|6065.8|6067.6|6064.6|0
1683278400000|2023-05-05 09:20:00|6067.7|6064.7|6069.1|6066.1|6069.1|6066.1|6067.2|6064.2|0
1683278700000|2023-05-05 09:25:00|6069.3|6066.3|6068.7|6065.7|6069.3|6066.3|6068.5|6065.5|0
1683279000000|2023-05-05 09:30:00|6068.8|6065.8|6068.5|6065.5|6069|6066|6068|6065|0
1683279300000|2023-05-05 09:35:00|6068.7|6065.7|6069.4|6066.4|6069.8|6066.8|6068.6|6065.6|0
1683279600000|2023-05-05 09:40:00|6069.3|6066.3|6071|6068|6072.2|6069.2|6068.8|6065.8|0
1683279900000|2023-05-05 09:45:00|6071.1|6068.1|6072|6069|6072.3|6069.3|6071|6068|0
1683280200000|2023-05-05 09:50:00|6072.1|6069.1|6072.7|6069.7|6073|6070|6071.5|6068.5|0
1683280500000|2023-05-05 09:55:00|6072.8|6069.8|6072.3|6069.3|6073.2|6070.2|6072.2|6069.2|0
1683280800000|2023-05-05 10:00:00|6072.2|6069.2|6073.7|6070.7|6074.1|6071.1|6072.2|6069.2|0
1683281100000|2023-05-05 10:05:00|6073.4|6070.4|6072.7|6069.7|6074.3|6071.3|6072.6|6069.6|0
1683281400000|2023-05-05 10:10:00|6072.8|6069.8|6074.5|6071.5|6074.5|6071.5|6070.9|6067.9|0
1683281700000|2023-05-05 10:15:00|6074.8|6071.8|6075|6072|6075.7|6072.7|6074.6|6071.6|0
1683282000000|2023-05-05 10:20:00|6074.9|6071.9|6076.2|6073.2|6076.5|6073.5|6074.6|6071.6|0
1683282300000|2023-05-05 10:25:00|6076.3|6073.3|6077.2|6074.2|6078|6075|6075.9|6072.9|0
1683282600000|2023-05-05 10:30:00|6077.1|6074.1|6075.7|6072.7|6077.2|6074.2|6075.2|6072.2|0
1683282900000|2023-05-05 10:35:00|6075.6|6072.6|6080.3|6077.3|6080.3|6077.3|6073.3|6070.3|0
1683283200000|2023-05-05 10:40:00|6080.4|6077.4|6080|6077|6082.2|6079.2|6076.4|6073.4|0
1683283500000|2023-05-05 10:45:00|6080.2|6077.2|6080.7|6077.7|6080.7|6077.7|6079.3|6076.3|0
1683283800000|2023-05-05 10:50:00|6080.6|6077.6|6079.5|6076.5|6080.9|6077.9|6075.9|6072.9|0
1683284100000|2023-05-05 10:55:00|6079.4|6076.4|6078.1|6075.1|6079.8|6076.8|6077.7|6074.7|0
1683284400000|2023-05-05 11:00:00|6077.4|6074.4|6081.6|6078.6|6081.9|6078.9|6076.8|6073.8|0
1683284700000|2023-05-05 11:05:00|6081.7|6078.7|6082.7|6079.7|6084.9|6081.9|6081.1|6078.1|0
1683285000000|2023-05-05 11:10:00|6082.6|6079.6|6081.9|6078.9|6083.2|6080.2|6081|6078|0
1683285300000|2023-05-05 11:15:00|6078.8|6075.8|6082.8|6079.8|6083.6|6080.6|6078.1|6075.1|0
1683285600000|2023-05-05 11:20:00|6082.7|6079.7|6080.9|6077.9|6082.9|6079.9|6080.8|6077.8|0
1683285900000|2023-05-05 11:25:00|6081|6078|6086|6083|6086.1|6083.1|6080.7|6077.7|0
1683286200000|2023-05-05 11:30:00|6085.9|6082.9|6085.5|6082.5|6087|6084|6084.8|6081.8|0
1683286500000|2023-05-05 11:35:00|6085.7|6082.7|6086.4|6083.4|6086.4|6083.4|6083.7|6080.7|0
1683286800000|2023-05-05 11:40:00|6086.2|6083.2|6084.3|6081.3|6086.2|6083.2|6083.1|6080.1|0
1683287100000|2023-05-05 11:45:00|6084.2|6081.2|6081.8|6078.8|6084.2|6081.2|6081.7|6078.7|0
1683287400000|2023-05-05 11:50:00|6081.7|6078.7|6082.2|6079.2|6083.4|6080.4|6080.8|6077.8|0
1683287700000|2023-05-05 11:55:00|6081.7|6078.7|6084.5|6081.5|6084.5|6081.5|6081.7|6078.7|0
1683288000000|2023-05-05 12:00:00|6084.6|6081.6|6080.7|6077.7|6085.2|6082.2|6080.3|6077.3|0
1683288300000|2023-05-05 12:05:00|6080.6|6077.6|6079.9|6076.9|6081.1|6078.1|6078.9|6075.9|0
1683288600000|2023-05-05 12:10:00|6079.7|6076.7|6077.2|6074.2|6080.9|6077.9|6076.9|6073.9|0
1683288900000|2023-05-05 12:15:00|6077.3|6074.3|6074.2|6071.2|6077.9|6074.9|6073.9|6070.9|0
1683289200000|2023-05-05 12:20:00|6074|6071|6073.8|6070.8|6074|6071|6071.3|6068.3|0
1683289500000|2023-05-05 12:25:00|6073.5|6070.5|6073.6|6070.6|6076.2|6073.2|6072.7|6069.7|0
1683289800000|2023-05-05 12:30:00|6074|6071|6061.1|6058.1|6074|6071|6056.8|6053.8|0
1683290100000|2023-05-05 12:35:00|6061.2|6058.2|6065.8|6062.8|6067.2|6064.2|6058.5|6055.5|0
1683290400000|2023-05-05 12:40:00|6065.7|6062.7|6074.4|6071.4|6074.6|6071.6|6065.2|6062.2|0
1683290700000|2023-05-05 12:45:00|6074.2|6071.2|6070.6|6067.6|6079.1|6076.1|6068.2|6065.2|0
1683291000000|2023-05-05 12:50:00|6071.4|6068.4|6071.4|6068.4|6077.3|6074.3|6069.9|6066.9|0
1683291300000|2023-05-05 12:55:00|6071|6068|6064|6061|6071|6068|6063.1|6060.1|0
1683291600000|2023-05-05 13:00:00|6063.9|6060.9|6064.8|6061.8|6069.4|6066.4|6063.9|6060.9|0
1683291900000|2023-05-05 13:05:00|6065|6062|6070|6067|6070|6067|6065|6062|0
1683292200000|2023-05-05 13:10:00|6069.9|6066.9|6072.8|6069.8|6073.6|6070.6|6069.1|6066.1|0
1683292500000|2023-05-05 13:15:00|6072.5|6069.5|6072.2|6069.2|6073.9|6070.9|6070.7|6067.7|0
1683292800000|2023-05-05 13:20:00|6071.8|6068.8|6071.8|6068.8|6071.9|6068.9|6068.5|6065.5|0
1683293100000|2023-05-05 13:25:00|6072.2|6069.2|6066.9|6063.9|6074.1|6071.1|6064|6061|0
1683293400000|2023-05-05 13:30:00|6066.6|6063.6|6066.9|6065.1|6069.7|6067.9|6053.4|6051.6|0
1683293700000|2023-05-05 13:35:00|6066.8|6065|6077.1|6075.3|6078.9|6077.1|6062.9|6061.1|0
1683294000000|2023-05-05 13:40:00|6077|6075.2|6079.7|6077.9|6086.7|6084.9|6070.6|6068.8|0
1683294300000|2023-05-05 13:45:00|6080.6|6078.8|6083.2|6081.4|6084.5|6082.7|6067.8|6066|0
1683294600000|2023-05-05 13:50:00|6083.7|6081.9|6090.4|6088.6|6097.3|6095.5|6083|6081.2|0
1683294900000|2023-05-05 13:55:00|6090.8|6089|6098.2|6096.4|6100.9|6099.1|6081.9|6080.1|0
1683295200000|2023-05-05 14:00:00|6098.5|6096.7|6095.5|6093.7|6103.1|6101.3|6094.5|6092.7|0
1683295500000|2023-05-05 14:05:00|6095.9|6094.1|6107.7|6105.9|6109.6|6107.8|6090.2|6088.4|0
1683295800000|2023-05-05 14:10:00|6107.9|6106.1|6115.6|6113.8|6115.9|6114.1|6105.1|6103.3|0
1683296100000|2023-05-05 14:15:00|6116.2|6114.4|6123.1|6121.3|6123.9|6122.1|6111.9|6110.1|0
1683296400000|2023-05-05 14:20:00|6123.6|6121.8|6119.5|6117.7|6128|6126.2|6116.5|6114.7|0
1683296700000|2023-05-05 14:25:00|6120.1|6118.3|6123.6|6121.8|6125|6123.2|6114.5|6112.7|0
1683297000000|2023-05-05 14:30:00|6124|6122.2|6132.9|6131.1|6132.9|6131.1|6121.4|6119.6|0
1683297300000|2023-05-05 14:35:00|6132.5|6130.7|6142.2|6140.4|6143.5|6141.7|6131.1|6129.3|0
1683297600000|2023-05-05 14:40:00|6141.9|6140.1|6141.3|6139.5|6145.6|6143.8|6137.2|6135.4|0
1683297900000|2023-05-05 14:45:00|6141.8|6140|6131.9|6130.1|6143.9|6142.1|6131.9|6130.1|0
1683298200000|2023-05-05 14:50:00|6132.1|6130.3|6131.7|6129.9|6134|6132.2|6128.4|6126.6|0
1683298500000|2023-05-05 14:55:00|6131.9|6130.1|6128.9|6127.1|6133.8|6132|6128.3|6126.5|0
1683298800000|2023-05-05 15:00:00|6130.1|6128.3|6131.3|6129.5|6135|6133.2|6126.2|6124.4|0
1683299100000|2023-05-05 15:05:00|6131.9|6130.1|6132.2|6130.4|6135.7|6133.9|6128.8|6127|0
1683299400000|2023-05-05 15:10:00|6132.1|6130.3|6136.7|6134.9|6137.7|6135.9|6127.8|6126|0
1683299700000|2023-05-05 15:15:00|6137.2|6135.4|6123.1|6121.3|6137.4|6135.6|6122.1|6120.3|0
1683300000000|2023-05-05 15:20:00|6123.2|6121.4|6127.4|6125.6|6130|6128.2|6123.2|6121.4|0
1683300300000|2023-05-05 15:25:00|6127.2|6125.4|6135|6133.2|6135.7|6133.9|6127.1|6125.3|0
1683300600000|2023-05-05 15:30:00|6135.4|6133.6|6134.9|6133.1|6136.4|6134.6|6130.6|6128.8|0
1683300900000|2023-05-05 15:35:00|6135|6133.2|6134|6132.2|6137.3|6135.5|6132.2|6130.4|0
1683301200000|2023-05-05 15:40:00|6133.8|6132|6133.4|6131.6|6133.8|6132|6129.3|6127.5|0
1683301500000|2023-05-05 15:45:00|6133.3|6131.5|6135.9|6134.1|6137.2|6135.4|6130.3|6128.5|0
1683301800000|2023-05-05 15:50:00|6135.6|6133.8|6131.2|6129.4|6136.4|6134.6|6129.9|6128.1|0
1683302100000|2023-05-05 15:55:00|6130.8|6129|6131.4|6129.6|6133.4|6131.6|6127.5|6125.7|0
1683302400000|2023-05-05 16:00:00|6132.5|6130.7|6130.4|6128.6|6137.1|6135.3|6129.9|6128.1|0
1683302700000|2023-05-05 16:05:00|6130|6128.2|6127.6|6125.8|6130.1|6128.3|6122.4|6120.6|0
1683303000000|2023-05-05 16:10:00|6127.8|6126|6124.9|6123.1|6129.8|6128|6123.9|6122.1|0
1683303300000|2023-05-05 16:15:00|6125.1|6123.3|6124.6|6122.8|6127.4|6125.6|6123.4|6121.6|0
1683303600000|2023-05-05 16:20:00|6124.7|6122.9|6129.5|6127.7|6130.5|6128.7|6124.4|6122.6|0
1683303900000|2023-05-05 16:25:00|6129.3|6127.5|6128.8|6127|6130.2|6128.4|6120.8|6119|0
1683304200000|2023-05-05 16:30:00|6128.9|6127.1|6131.1|6129.3|6131.3|6129.5|6124.2|6122.4|0
1683304500000|2023-05-05 16:35:00|6131|6129.2|6133.9|6132.1|6134.2|6132.4|6129|6127.2|0
1683304800000|2023-05-05 16:40:00|6133.5|6131.7|6135.7|6133.9|6137.9|6136.1|6132.3|6130.5|0
1683305100000|2023-05-05 16:45:00|6135.8|6134|6132.2|6130.4|6138.7|6136.9|6127.6|6125.8|0
1683305400000|2023-05-05 16:50:00|6132.1|6130.3|6136.5|6134.7|6139.4|6137.6|6131.4|6129.6|0
1683305700000|2023-05-05 16:55:00|6136.3|6134.5|6142.3|6140.5|6143.1|6141.3|6132|6130.2|0
1683306000000|2023-05-05 17:00:00|6142.5|6140.7|6143.3|6141.5|6145.4|6143.6|6141.4|6139.6|0
1683306300000|2023-05-05 17:05:00|6143.4|6141.6|6145.8|6144|6147.9|6146.1|6141.6|6139.8|0
1683306600000|2023-05-05 17:10:00|6146.2|6144.4|6151.6|6149.8|6151.8|6150|6145.1|6143.3|0
1683306900000|2023-05-05 17:15:00|6151.5|6149.7|6149.2|6147.4|6151.9|6150.1|6144.8|6143|0
1683307200000|2023-05-05 17:20:00|6149.4|6147.6|6151.7|6149.9|6154|6152.2|6148.2|6146.4|0
1683307500000|2023-05-05 17:25:00|6151.6|6149.8|6153.1|6151.3|6153.6|6151.8|6149|6147.2|0
1683307800000|2023-05-05 17:30:00|6153.6|6151.8|6161.4|6159.6|6162.3|6160.5|6153.1|6151.3|0
1683308100000|2023-05-05 17:35:00|6161.6|6159.8|6161.9|6160.1|6163.4|6161.6|6159|6157.2|0
1683308400000|2023-05-05 17:40:00|6162.3|6160.5|6163.5|6161.7|6163.5|6161.7|6158.3|6156.5|0
1683308700000|2023-05-05 17:45:00|6163.9|6162.1|6165.8|6164|6165.9|6164.1|6159.8|6158|0
1683309000000|2023-05-05 17:50:00|6166.2|6164.4|6166|6164.2|6166.4|6164.6|6162.5|6160.7|0
1683309300000|2023-05-05 17:55:00|6165.8|6164|6168.7|6166.9|6168.7|6166.9|6164|6162.2|0
1683309600000|2023-05-05 18:00:00|6168.9|6167.1|6173.1|6171.3|6173.7|6171.9|6166|6164.2|0
1683309900000|2023-05-05 18:05:00|6173.4|6171.6|6170.1|6168.3|6173.4|6171.6|6169.6|6167.8|0
1683310200000|2023-05-05 18:10:00|6170|6168.2|6160.6|6158.8|6171.4|6169.6|6159.1|6157.3|0
1683310500000|2023-05-05 18:15:00|6160.7|6158.9|6156.6|6154.8|6160.7|6158.9|6153.7|6151.9|0
1683310800000|2023-05-05 18:20:00|6156.3|6154.5|6164.5|6162.7|6165.3|6163.5|6156.3|6154.5|0
1683311100000|2023-05-05 18:25:00|6164.4|6162.6|6170.3|6168.5|6173.4|6171.6|6164.4|6162.6|0
1683311400000|2023-05-05 18:30:00|6170.2|6168.4|6172.7|6170.9|6173.9|6172.1|6169.8|6168|0
1683311700000|2023-05-05 18:35:00|6172.6|6170.8|6171.4|6169.6|6174.2|6172.4|6169.1|6167.3|0
1683312000000|2023-05-05 18:40:00|6171.5|6169.7|6176|6174.2|6176.3|6174.5|6171.5|6169.7|0
1683312300000|2023-05-05 18:45:00|6175.7|6173.9|6178.4|6176.6|6178.7|6176.9|6172.2|6170.4|0
1683312600000|2023-05-05 18:50:00|6179|6177.2|6182.3|6180.5|6182.7|6180.9|6178.2|6176.4|0
1683312900000|2023-05-05 18:55:00|6182.7|6180.9|6183.4|6181.6|6189.2|6187.4|6181.9|6180.1|0
1683313200000|2023-05-05 19:00:00|6183.5|6181.7|6181.1|6179.3|6183.6|6181.8|6176.1|6174.3|0
1683313500000|2023-05-05 19:05:00|6181.2|6179.4|6183.4|6181.6|6183.8|6182|6179.9|6178.1|0
1683313800000|2023-05-05 19:10:00|6183.1|6181.3|6177|6175.2|6184.2|6182.4|6176.9|6175.1|0
1683314100000|2023-05-05 19:15:00|6176.8|6175|6172.5|6170.7|6180.6|6178.8|6171.3|6169.5|0
1683314400000|2023-05-05 19:20:00|6172.4|6170.6|6176|6174.2|6176.8|6175|6166.4|6164.6|0
1683314700000|2023-05-05 19:25:00|6176.2|6174.4|6176.8|6175|6177.3|6175.5|6171.8|6170|0
1683315000000|2023-05-05 19:30:00|6176.3|6174.5|6177|6175.2|6177.7|6175.9|6173.6|6171.8|0
1683315300000|2023-05-05 19:35:00|6176.5|6174.7|6173.8|6172|6177.8|6176|6172.3|6170.5|0
1683315600000|2023-05-05 19:40:00|6173.5|6171.7|6173.2|6171.4|6174.4|6172.6|6171|6169.2|0
1683315900000|2023-05-05 19:45:00|6172.6|6170.8|6172.2|6170.4|6173.2|6171.4|6168.3|6166.5|0
1683316200000|2023-05-05 19:50:00|6167.1|6165.3|6167.6|6165.8|6170.9|6169.1|6166.1|6164.3|0
1683316500000|2023-05-05 19:55:00|6171.6|6169.8|6165.3|6163.5|6171.8|6170|6158|6156.2|0
1683316800000|2023-05-05 20:00:00|6165.9|6162.9|6162.2|6159.2|6166.5|6163.5|6161.8|6158.8|0
1683317100000|2023-05-05 20:05:00|6162.1|6159.1|6162.6|6159.6|6163.3|6160.3|6161.7|6158.7|0
1683317400000|2023-05-05 20:10:00|6162.5|6159.5|6163.1|6160.1|6163.2|6160.2|6162.1|6159.1|0
1683317700000|2023-05-05 20:15:00|6163.2|6160.2|6162.2|6159.2|6163.4|6160.4|6162.1|6159.1|0
1683318000000|2023-05-05 20:20:00|6162.1|6159.1|6163.1|6160.1|6163.6|6160.6|6162.1|6159.1|0
1683318300000|2023-05-05 20:25:00|6163.3|6160.3|6162.9|6159.9|6163.6|6160.6|6162.7|6159.7|0
1683318600000|2023-05-05 20:30:00|6162.8|6159.8|6162.4|6159.4|6162.8|6159.8|6162.1|6159.1|0
1683318900000|2023-05-05 20:35:00|6162.3|6159.3|6162.3|6159.3|6162.5|6159.5|6162|6159|0
1683319200000|2023-05-05 20:40:00|6161.3|6158.3|6161.4|6158.4|6161.9|6158.9|6161|6158|0
1683319500000|2023-05-05 20:45:00|6161|6158|6161.6|6158.6|6161.9|6158.9|6160.6|6157.6|0
1683319800000|2023-05-05 20:50:00|6161.9|6158.9|6161.7|6158.7|6162.1|6159.1|6161.2|6158.2|0
1683320100000|2023-05-05 20:55:00|6161.6|6158.6|6161.9|6156.9|6161.9|6158.7|6160.9|6156.9|0
1683496800000|2023-05-07 22:00:00|6166.6|6161.6|6167.6|6162.6|6169.6|6164.6|6166.2|6161.2|0
1683497100000|2023-05-07 22:05:00|6167.8|6162.8|6168.2|6163.2|6168.7|6163.7|6166.7|6161.7|0
1683497400000|2023-05-07 22:10:00|6168.1|6163.1|6169.2|6164.2|6170.7|6165.7|6166.9|6161.9|0
1683497700000|2023-05-07 22:15:00|6169.3|6164.3|6167.5|6162.5|6169.9|6164.9|6166.8|6161.8|0
1683498000000|2023-05-07 22:20:00|6167.3|6162.3|6168.7|6163.7|6169|6164|6166.4|6161.4|0
1683498300000|2023-05-07 22:25:00|6168.9|6163.9|6169.8|6164.8|6170.2|6165.2|6168.8|6163.8|0
1683498600000|2023-05-07 22:30:00|6169.7|6164.7|6168.2|6163.2|6169.8|6164.8|6167.5|6162.5|0
1683498900000|2023-05-07 22:35:00|6168.3|6163.3|6165.8|6160.8|6168.5|6163.5|6164.1|6159.1|0
1683499200000|2023-05-07 22:40:00|6165.9|6160.9|6166.5|6161.5|6167.7|6162.7|6165.2|6160.2|0
1683499500000|2023-05-07 22:45:00|6166.4|6161.4|6166.1|6161.1|6166.9|6161.9|6165.2|6160.2|0
1683499800000|2023-05-07 22:50:00|6166|6161|6166.4|6161.4|6166.4|6161.4|6165|6160|0
1683500100000|2023-05-07 22:55:00|6166.3|6161.3|6165.5|6160.5|6166.4|6161.4|6164.7|6159.7|0
1683500400000|2023-05-07 23:00:00|6165.4|6160.4|6166.2|6161.2|6166.5|6161.5|6165.2|6160.2|0
1683500700000|2023-05-07 23:05:00|6166.1|6161.1|6169.6|6164.6|6170.1|6165.1|6165.5|6160.5|0
1683501000000|2023-05-07 23:10:00|6169.5|6164.5|6169.8|6164.8|6172|6167|6168.9|6163.9|0
1683501300000|2023-05-07 23:15:00|6169.9|6164.9|6166.9|6161.9|6169.9|6164.9|6166|6161|0
1683501600000|2023-05-07 23:20:00|6167|6162|6167.4|6162.4|6168.1|6163.1|6166.7|6161.7|0
1683501900000|2023-05-07 23:25:00|6167.5|6162.5|6166.9|6161.9|6167.5|6162.5|6166.4|6161.4|0
1683502200000|2023-05-07 23:30:00|6167|6162|6165.6|6160.6|6167.7|6162.7|6165.5|6160.5|0
1683502500000|2023-05-07 23:35:00|6165.5|6160.5|6162.6|6157.6|6165.9|6160.9|6162.5|6157.5|0
1683502800000|2023-05-07 23:40:00|6162.7|6157.7|6161.2|6156.2|6162.9|6157.9|6160.3|6155.3|0
1683503100000|2023-05-07 23:45:00|6161.1|6156.1|6160.9|6155.9|6162.6|6157.6|6159.7|6154.7|0
1683503400000|2023-05-07 23:50:00|6161.3|6156.3|6161.5|6156.5|6162.4|6157.4|6160.8|6155.8|0
1683503700000|2023-05-07 23:55:00|6161.4|6156.4|6158.7|6153.7|6161.8|6156.8|6158.3|6153.3|0
1683504000000|2023-05-08 00:00:00|6159|6154|6155.9|6150.9|6159|6154|6154.4|6149.4|0
1683504300000|2023-05-08 00:05:00|6156|6151|6159.5|6154.5|6159.5|6154.5|6155.9|6150.9|0
1683504600000|2023-05-08 00:10:00|6159.6|6154.6|6161.5|6156.5|6162.6|6157.6|6158.7|6153.7|0
1683504900000|2023-05-08 00:15:00|6161.3|6156.3|6160.4|6155.4|6162.8|6157.8|6160.1|6155.1|0
1683505200000|2023-05-08 00:20:00|6160.3|6155.3|6158.9|6153.9|6160.7|6155.7|6156.7|6151.7|0
1683505500000|2023-05-08 00:25:00|6158.7|6153.7|6159.7|6154.7|6160.3|6155.3|6157.7|6152.7|0
1683505800000|2023-05-08 00:30:00|6159.9|6154.9|6159.9|6154.9|6160.3|6155.3|6158.3|6153.3|0
1683506100000|2023-05-08 00:35:00|6160|6155|6160.1|6155.1|6160.5|6155.5|6158.6|6153.6|0
1683506400000|2023-05-08 00:40:00|6160|6155|6160.3|6155.3|6160.7|6155.7|6158.9|6153.9|0
1683506700000|2023-05-08 00:45:00|6160.5|6155.5|6160.8|6155.8|6160.9|6155.9|6159.2|6154.2|0
1683507000000|2023-05-08 00:50:00|6160.9|6155.9|6158.8|6153.8|6161.5|6156.5|6158.4|6153.4|0
1683507300000|2023-05-08 00:55:00|6158.7|6153.7|6159.6|6154.6|6160|6155|6158.1|6153.1|0
1683507600000|2023-05-08 01:00:00|6159.8|6154.8|6159|6154|6159.8|6154.8|6158.1|6153.1|0
1683507900000|2023-05-08 01:05:00|6159.1|6154.1|6156.9|6151.9|6159.7|6154.7|6155.5|6150.5|0
1683508200000|2023-05-08 01:10:00|6157|6152|6158.5|6153.5|6159.1|6154.1|6156.3|6151.3|0
1683508500000|2023-05-08 01:15:00|6158.6|6153.6|6158.4|6153.4|6158.9|6153.9|6157.7|6152.7|0
1683508800000|2023-05-08 01:20:00|6158.3|6153.3|6159.1|6154.1|6159.3|6154.3|6157.3|6152.3|0
1683509100000|2023-05-08 01:25:00|6159|6154|6160.7|6155.7|6160.8|6155.8|6158.7|6153.7|0
1683509400000|2023-05-08 01:30:00|6160.8|6155.8|6163.5|6158.5|6164.4|6159.4|6160.8|6155.8|0
1683509700000|2023-05-08 01:35:00|6163.4|6158.4|6163.6|6158.6|6164.5|6159.5|6162.5|6157.5|0
1683510000000|2023-05-08 01:40:00|6163.5|6158.5|6162.7|6157.7|6164.6|6159.6|6162.5|6157.5|0
1683510300000|2023-05-08 01:45:00|6162.6|6157.6|6162|6157|6163.9|6158.9|6160.9|6155.9|0
1683510600000|2023-05-08 01:50:00|6161.9|6156.9|6159.9|6154.9|6162|6157|6159.8|6154.8|0
1683510900000|2023-05-08 01:55:00|6160|6155|6160.9|6155.9|6161.9|6156.9|6159.6|6154.6|0
1683511200000|2023-05-08 02:00:00|6160.8|6155.8|6161.3|6156.3|6161.7|6156.7|6159.7|6154.7|0
1683511500000|2023-05-08 02:05:00|6161.2|6156.2|6160.9|6155.9|6161.3|6156.3|6159.3|6154.3|0
1683511800000|2023-05-08 02:10:00|6160.8|6155.8|6162|6157|6162.7|6157.7|6160.2|6155.2|0
1683512100000|2023-05-08 02:15:00|6162.1|6157.1|6162.5|6157.5|6162.6|6157.6|6161.6|6156.6|0
1683512400000|2023-05-08 02:20:00|6162.7|6157.7|6163.5|6158.5|6163.5|6158.5|6161.8|6156.8|0
1683512700000|2023-05-08 02:25:00|6163.7|6158.7|6166.7|6161.7|6167.4|6162.4|6163.4|6158.4|0
1683513000000|2023-05-08 02:30:00|6166.9|6161.9|6165.3|6160.3|6167.1|6162.1|6165|6160|0
1683513300000|2023-05-08 02:35:00|6165.4|6160.4|6164.9|6159.9|6166.4|6161.4|6164.6|6159.6|0
1683513600000|2023-05-08 02:40:00|6165|6160|6166.3|6161.3|6166.9|6161.9|6164.4|6159.4|0
1683513900000|2023-05-08 02:45:00|6166.2|6161.2|6168.2|6163.2|6168.3|6163.3|6165.8|6160.8|0
1683514200000|2023-05-08 02:50:00|6168.3|6163.3|6167.5|6162.5|6168.5|6163.5|6166.8|6161.8|0
1683514500000|2023-05-08 02:55:00|6167.6|6162.6|6167.2|6162.2|6168.5|6163.5|6166.8|6161.8|0
1683514800000|2023-05-08 03:00:00|6167.3|6162.3|6168.3|6163.3|6168.5|6163.5|6166.7|6161.7|0
1683515100000|2023-05-08 03:05:00|6168.4|6163.4|6169.4|6164.4|6170.5|6165.5|6168.2|6163.2|0
1683515400000|2023-05-08 03:10:00|6169.6|6164.6|6169.5|6164.5|6170.3|6165.3|6169.2|6164.2|0
1683515700000|2023-05-08 03:15:00|6169.4|6164.4|6167.4|6162.4|6169.6|6164.6|6167.2|6162.2|0
1683516000000|2023-05-08 03:20:00|6167.5|6162.5|6165.5|6160.5|6167.8|6162.8|6165.5|6160.5|0
1683516300000|2023-05-08 03:25:00|6165.4|6160.4|6166.6|6161.6|6166.8|6161.8|6165.2|6160.2|0
1683516600000|2023-05-08 03:30:00|6166.7|6161.7|6165.9|6160.9|6167.1|6162.1|6165.4|6160.4|0
1683516900000|2023-05-08 03:35:00|6165.8|6160.8|6163.4|6158.4|6165.8|6160.8|6163.2|6158.2|0
1683517200000|2023-05-08 03:40:00|6163.3|6158.3|6163.9|6158.9|6164.1|6159.1|6162.6|6157.6|0
1683517500000|2023-05-08 03:45:00|6163.8|6158.8|6163.5|6158.5|6164.1|6159.1|6163.2|6158.2|0
1683517800000|2023-05-08 03:50:00|6163.4|6158.4|6162.9|6157.9|6163.8|6158.8|6162.4|6157.4|0
1683518100000|2023-05-08 03:55:00|6162.8|6157.8|6162.8|6157.8|6163.2|6158.2|6162.5|6157.5|0
1683518400000|2023-05-08 04:00:00|6162.7|6157.7|6163.9|6158.9|6164.3|6159.3|6162.2|6157.2|0
1683518700000|2023-05-08 04:05:00|6163.8|6158.8|6163.8|6158.8|6164.3|6159.3|6163.3|6158.3|0
1683519000000|2023-05-08 04:10:00|6163.6|6158.6|6162.8|6157.8|6163.6|6158.6|6162.7|6157.7|0
1683519300000|2023-05-08 04:15:00|6162.9|6157.9|6162.5|6157.5|6163.2|6158.2|6161.7|6156.7|0
1683519600000|2023-05-08 04:20:00|6162.7|6157.7|6163.5|6158.5|6164.1|6159.1|6162.5|6157.5|0
1683519900000|2023-05-08 04:25:00|6163.4|6158.4|6163.2|6158.2|6163.6|6158.6|6162.7|6157.7|0
1683520200000|2023-05-08 04:30:00|6163.1|6158.1|6164.1|6159.1|6164.2|6159.2|6163.1|6158.1|0
1683520500000|2023-05-08 04:35:00|6164.2|6159.2|6163.3|6158.3|6164.3|6159.3|6163.1|6158.1|0
1683520800000|2023-05-08 04:40:00|6163.2|6158.2|6162.3|6157.3|6163.2|6158.2|6162.3|6157.3|0
1683521100000|2023-05-08 04:45:00|6162.4|6157.4|6163.4|6158.4|6163.7|6158.7|6162|6157|0
1683521400000|2023-05-08 04:50:00|6163.5|6158.5|6162.7|6157.7|6163.5|6158.5|6162.4|6157.4|0
1683521700000|2023-05-08 04:55:00|6162.9|6157.9|6162.6|6157.6|6163.3|6158.3|6162.5|6157.5|0
1683522000000|2023-05-08 05:00:00|6162.7|6157.7|6163.7|6158.7|6164.2|6159.2|6162.2|6157.2|0
1683522300000|2023-05-08 05:05:00|6163.6|6158.6|6162.4|6157.4|6163.8|6158.8|6161.8|6156.8|0
1683522600000|2023-05-08 05:10:00|6162.6|6157.6|6164.1|6159.1|6164.5|6159.5|6162.6|6157.6|0
1683522900000|2023-05-08 05:15:00|6164|6159|6164|6159|6164.7|6159.7|6163.7|6158.7|0
1683523200000|2023-05-08 05:20:00|6164.1|6159.1|6165.3|6160.3|6165.4|6160.4|6163.8|6158.8|0
1683523500000|2023-05-08 05:25:00|6165.1|6160.1|6165.6|6160.6|6165.6|6160.6|6164.4|6159.4|0
1683523800000|2023-05-08 05:30:00|6165.5|6160.5|6166.2|6161.2|6167.2|6162.2|6163.4|6158.4|0
1683524100000|2023-05-08 05:35:00|6166.1|6161.1|6165.7|6160.7|6166.3|6161.3|6165.1|6160.1|0
1683524400000|2023-05-08 05:40:00|6165.6|6160.6|6165.5|6160.5|6166.3|6161.3|6165|6160|0
1683524700000|2023-05-08 05:45:00|6165.4|6160.4|6163.6|6158.6|6165.4|6160.4|6163.3|6158.3|0
1683525000000|2023-05-08 05:50:00|6163.2|6158.2|6162.1|6157.1|6163.3|6158.3|6161.8|6156.8|0
1683525300000|2023-05-08 05:55:00|6162.2|6157.2|6163.1|6158.1|6163.5|6158.5|6162.2|6157.2|0
1683525600000|2023-05-08 06:00:00|6163|6158|6165.4|6160.4|6165.6|6160.6|6161.9|6156.9|0
1683525900000|2023-05-08 06:05:00|6165.1|6160.1|6165.2|6160.2|6167.2|6162.2|6163.9|6158.9|0
1683526200000|2023-05-08 06:10:00|6165.3|6160.3|6161.9|6156.9|6165.4|6160.4|6161|6156|0
1683526500000|2023-05-08 06:15:00|6161.8|6156.8|6162.4|6157.4|6162.8|6157.8|6161.3|6156.3|0
1683526800000|2023-05-08 06:20:00|6162.6|6157.6|6163.8|6158.8|6164.9|6159.9|6162|6157|0
1683527100000|2023-05-08 06:25:00|6163.9|6158.9|6164.7|6159.7|6165.1|6160.1|6163.4|6158.4|0
1683527400000|2023-05-08 06:30:00|6164.8|6159.8|6164.7|6159.7|6165.3|6160.3|6163.6|6158.6|0
1683527700000|2023-05-08 06:35:00|6164.9|6159.9|6165.4|6160.4|6166.3|6161.3|6164.7|6159.7|0
1683528000000|2023-05-08 06:40:00|6165.5|6160.5|6165.9|6160.9|6166.4|6161.4|6164.3|6159.3|0
1683528300000|2023-05-08 06:45:00|6165.8|6160.8|6165.9|6160.9|6166.4|6161.4|6164.8|6159.8|0
1683528600000|2023-05-08 06:50:00|6165.8|6160.8|6164|6159|6166.4|6161.4|6163.9|6158.9|0
1683528900000|2023-05-08 06:55:00|6163.9|6158.9|6163.8|6158.8|6164.8|6159.8|6163.4|6158.4|0
1683529200000|2023-05-08 07:00:00|6163.9|6158.9|6162.6|6157.6|6164.7|6159.7|6161.6|6156.6|0
1683529500000|2023-05-08 07:05:00|6162.5|6157.5|6167.5|6162.5|6167.9|6162.9|6162.4|6157.4|0
1683529800000|2023-05-08 07:10:00|6167.7|6162.7|6170.3|6165.3|6172.2|6167.2|6166.1|6161.1|0
1683530100000|2023-05-08 07:15:00|6170.1|6165.1|6170.6|6165.6|6170.8|6165.8|6167.6|6162.6|0
1683530400000|2023-05-08 07:20:00|6171|6166|6168.7|6163.7|6172.3|6167.3|6168.2|6163.2|0
1683530700000|2023-05-08 07:25:00|6168.6|6163.6|6165.8|6160.8|6169|6164|6165.7|6160.7|0
1683531000000|2023-05-08 07:30:00|6165.7|6160.7|6167.4|6162.4|6168.4|6163.4|6165.7|6160.7|0
1683531300000|2023-05-08 07:35:00|6167.3|6162.3|6164.6|6159.6|6168.2|6163.2|6164|6159|0
1683531600000|2023-05-08 07:40:00|6164.5|6159.5|6164.8|6159.8|6165.1|6160.1|6163.4|6158.4|0
1683531900000|2023-05-08 07:45:00|6164.7|6159.7|6164|6159|6165.3|6160.3|6163.3|6158.3|0
1683532200000|2023-05-08 07:50:00|6164.1|6159.1|6163.7|6158.7|6164.3|6159.3|6162.7|6157.7|0
1683532500000|2023-05-08 07:55:00|6163.8|6158.8|6164.8|6159.8|6164.8|6159.8|6163.3|6158.3|0
1683532800000|2023-05-08 08:00:00|6164.3|6159.3|6179.2|6176.2|6183|6180|6164.1|6159.1|0
1683533100000|2023-05-08 08:05:00|6179.5|6176.5|6176.1|6173.1|6179.5|6176.5|6174.6|6171.6|0
1683533400000|2023-05-08 08:10:00|6176.2|6173.2|6175.4|6172.4|6177|6174|6175.2|6172.2|0
1683533700000|2023-05-08 08:15:00|6175.3|6172.3|6174.4|6171.4|6175.6|6172.6|6174|6171|0
1683534000000|2023-05-08 08:20:00|6174.5|6171.5|6175.4|6172.4|6176.1|6173.1|6170.6|6167.6|0
1683534300000|2023-05-08 08:25:00|6175.5|6172.5|6173.9|6170.9|6176.5|6173.5|6172.2|6169.2|0
1683534600000|2023-05-08 08:30:00|6173.7|6170.7|6175.1|6172.1|6175.7|6172.7|6173.7|6170.7|0
1683534900000|2023-05-08 08:35:00|6175|6172|6174.6|6171.6|6175|6172|6169.7|6166.7|0
1683535200000|2023-05-08 08:40:00|6174.9|6171.9|6174.5|6171.5|6175.1|6172.1|6173.9|6170.9|0
1683535500000|2023-05-08 08:45:00|6174.6|6171.6|6175.8|6172.8|6175.8|6172.8|6174.3|6171.3|0
1683535800000|2023-05-08 08:50:00|6175.6|6172.6|6172.1|6169.1|6177.4|6174.4|6171.4|6168.4|0
1683536100000|2023-05-08 08:55:00|6172.2|6169.2|6172.1|6169.1|6173.2|6170.2|6170.1|6167.1|0
1683536400000|2023-05-08 09:00:00|6171.9|6168.9|6172.3|6169.3|6173.4|6170.4|6170.9|6167.9|0
1683536700000|2023-05-08 09:05:00|6172.4|6169.4|6170.8|6167.8|6174.1|6171.1|6170.7|6167.7|0
1683537000000|2023-05-08 09:10:00|6170.7|6167.7|6171.7|6168.7|6172.2|6169.2|6170.4|6167.4|0
1683537300000|2023-05-08 09:15:00|6171.6|6168.6|6172.3|6169.3|6172.6|6169.6|6171.1|6168.1|0
1683537600000|2023-05-08 09:20:00|6172.2|6169.2|6168.8|6165.8|6172.3|6169.3|6168.2|6165.2|0
1683537900000|2023-05-08 09:25:00|6169.2|6166.2|6169.5|6166.5|6170.2|6167.2|6169.2|6166.2|0
1683538200000|2023-05-08 09:30:00|6169.6|6166.6|6169.2|6166.2|6170|6167|6169.1|6166.1|0
1683538500000|2023-05-08 09:35:00|6169.3|6166.3|6170.1|6167.1|6170.1|6167.1|6169.1|6166.1|0
1683538800000|2023-05-08 09:40:00|6170.2|6167.2|6173|6170|6173|6170|6169.7|6166.7|0
1683539100000|2023-05-08 09:45:00|6172.6|6169.6|6172.8|6169.8|6173|6170|6172.1|6169.1|0
1683539400000|2023-05-08 09:50:00|6172.9|6169.9|6172.7|6169.7|6173.4|6170.4|6172.4|6169.4|0
1683539700000|2023-05-08 09:55:00|6172.8|6169.8|6173.7|6170.7|6173.7|6170.7|6171.8|6168.8|0
1683540000000|2023-05-08 10:00:00|6173.8|6170.8|6174.5|6171.5|6174.6|6171.6|6173.5|6170.5|0
1683540300000|2023-05-08 10:05:00|6174.4|6171.4|6174|6171|6174.7|6171.7|6173.8|6170.8|0
1683540600000|2023-05-08 10:10:00|6173.9|6170.9|6174.4|6171.4|6174.4|6171.4|6173.9|6170.9|0
1683540900000|2023-05-08 10:15:00|6174.5|6171.5|6177|6174|6177.1|6174.1|6174.5|6171.5|0
1683541200000|2023-05-08 10:20:00|6177.1|6174.1|6175.8|6172.8|6177.6|6174.6|6175.7|6172.7|0
1683541500000|2023-05-08 10:25:00|6175.7|6172.7|6175.9|6172.9|6176.1|6173.1|6175.3|6172.3|0
1683541800000|2023-05-08 10:30:00|6176|6173|6176|6173|6177.1|6174.1|6175.4|6172.4|0
1683542100000|2023-05-08 10:35:00|6176.1|6173.1|6178.7|6175.7|6178.8|6175.8|6176.1|6173.1|0
1683542400000|2023-05-08 10:40:00|6178.8|6175.8|6177.6|6174.6|6179.3|6176.3|6177.6|6174.6|0
1683542700000|2023-05-08 10:45:00|6177.5|6174.5|6175.6|6172.6|6178.3|6175.3|6175.5|6172.5|0
1683543000000|2023-05-08 10:50:00|6175.7|6172.7|6176.3|6173.3|6177.1|6174.1|6175.2|6172.2|0
1683543300000|2023-05-08 10:55:00|6173.3|6170.3|6175.5|6172.5|6175.5|6172.5|6173.2|6170.2|0
1683543600000|2023-05-08 11:00:00|6177.7|6174.7|6185.5|6182.5|6186.4|6183.4|6176.9|6173.9|0
1683543900000|2023-05-08 11:05:00|6185.6|6182.6|6191.7|6188.7|6191.7|6188.7|6185.6|6182.6|0
1683544200000|2023-05-08 11:10:00|6191.6|6188.6|6189.4|6186.4|6192.6|6189.6|6189.4|6186.4|0
1683544500000|2023-05-08 11:15:00|6189.3|6186.3|6193.8|6190.8|6193.9|6190.9|6188.6|6185.6|0
1683544800000|2023-05-08 11:20:00|6194.5|6191.5|6192.2|6189.2|6196|6193|6191.6|6188.6|0
1683545100000|2023-05-08 11:25:00|6192.3|6189.3|6194.8|6191.8|6194.9|6191.9|6191.2|6188.2|0
1683545400000|2023-05-08 11:30:00|6194.9|6191.9|6194.9|6191.9|6195.8|6192.8|6193.8|6190.8|0
1683545700000|2023-05-08 11:35:00|6195|6192|6189.2|6186.2|6195|6192|6188.1|6185.1|0
1683546000000|2023-05-08 11:40:00|6189.4|6186.4|6191.4|6188.4|6191.5|6188.5|6188.6|6185.6|0
1683546300000|2023-05-08 11:45:00|6191.3|6188.3|6189.5|6186.5|6191.8|6188.8|6189.5|6186.5|0
1683546600000|2023-05-08 11:50:00|6188.5|6185.5|6186.1|6183.1|6188.5|6185.5|6185.9|6182.9|0
1683546900000|2023-05-08 11:55:00|6185.9|6182.9|6187.3|6184.3|6187.4|6184.4|6185.4|6182.4|0
1683547200000|2023-05-08 12:00:00|6187.5|6184.5|6184.7|6181.7|6187.5|6184.5|6183|6180|0
1683547500000|2023-05-08 12:05:00|6184.8|6181.8|6188|6185|6188|6185|6184.8|6181.8|0
1683547800000|2023-05-08 12:10:00|6187.7|6184.7|6186.2|6183.2|6188.8|6185.8|6186.2|6183.2|0
1683548100000|2023-05-08 12:15:00|6186|6183|6185.8|6182.8|6186.1|6183.1|6184.1|6181.1|0
1683548400000|2023-05-08 12:20:00|6185.9|6182.9|6185.9|6182.9|6186.5|6183.5|6185.5|6182.5|0
1683548700000|2023-05-08 12:25:00|6185.8|6182.8|6185|6182|6186.3|6183.3|6184.6|6181.6|0
1683549000000|2023-05-08 12:30:00|6185.1|6182.1|6184.3|6181.3|6186.8|6183.8|6183.7|6180.7|0
1683549300000|2023-05-08 12:35:00|6184.2|6181.2|6180.1|6177.1|6184.3|6181.3|6178|6175|0
1683549600000|2023-05-08 12:40:00|6180.3|6177.3|6174.6|6171.6|6180.5|6177.5|6174.6|6171.6|0
1683549900000|2023-05-08 12:45:00|6174.8|6171.8|6172.4|6169.4|6175.3|6172.3|6169.5|6166.5|0
1683550200000|2023-05-08 12:50:00|6172.5|6169.5|6176.8|6173.8|6177.6|6174.6|6171.7|6168.7|0
1683550500000|2023-05-08 12:55:00|6176.2|6173.2|6174.8|6171.8|6176.2|6173.2|6174.3|6171.3|0
1683550800000|2023-05-08 13:00:00|6174.6|6171.6|6175.4|6172.4|6176.4|6173.4|6174|6171|0
1683551100000|2023-05-08 13:05:00|6176|6173|6177.6|6174.6|6180.5|6177.5|6174.9|6171.9|0
1683551400000|2023-05-08 13:10:00|6177.5|6174.5|6173.6|6170.6|6178.3|6175.3|6173.6|6170.6|0
1683551700000|2023-05-08 13:15:00|6173.4|6170.4|6175.4|6172.4|6177|6174|6172.7|6169.7|0
1683552000000|2023-05-08 13:20:00|6175.3|6172.3|6181.5|6178.5|6181.6|6178.6|6175.2|6172.2|0
1683552300000|2023-05-08 13:25:00|6180.5|6177.5|6183.7|6180.7|6183.7|6180.7|6173.4|6170.4|0
1683552600000|2023-05-08 13:30:00|6184.3|6181.3|6196.2|6194.4|6206|6204.2|6182|6179.2|0
1683552900000|2023-05-08 13:35:00|6194.9|6193.1|6189.4|6187.6|6200.5|6198.7|6183.2|6181.4|0
1683553200000|2023-05-08 13:40:00|6189.3|6187.5|6174|6172.2|6196.8|6195|6170.3|6168.5|0
1683553500000|2023-05-08 13:45:00|6173.2|6171.4|6175.8|6174|6177.6|6175.8|6164.7|6162.9|0
1683553800000|2023-05-08 13:50:00|6175.9|6174.1|6165.7|6163.9|6179.1|6177.3|6164.1|6162.3|0
1683554100000|2023-05-08 13:55:00|6165.6|6163.8|6173.3|6171.5|6176.8|6175|6165.6|6163.8|0
1683554400000|2023-05-08 14:00:00|6173.2|6171.4|6180.7|6178.9|6185.5|6183.7|6167.4|6165.6|0
1683554700000|2023-05-08 14:05:00|6180.3|6178.5|6172|6170.2|6183.9|6182.1|6171.4|6169.6|0
1683555000000|2023-05-08 14:10:00|6172.1|6170.3|6176.7|6174.9|6182.1|6180.3|6168|6166.2|0
1683555300000|2023-05-08 14:15:00|6177|6175.2|6182.6|6180.8|6183.2|6181.4|6167.7|6165.9|0
1683555600000|2023-05-08 14:20:00|6182.9|6181.1|6185.1|6183.3|6189.8|6188|6181.3|6179.5|0
1683555900000|2023-05-08 14:25:00|6185|6183.2|6176.8|6175|6186.6|6184.8|6175.8|6174|0
1683556200000|2023-05-08 14:30:00|6178|6176.2|6170.8|6169|6186.3|6184.5|6168.4|6166.6|0
1683556500000|2023-05-08 14:35:00|6170.7|6168.9|6180.5|6178.7|6182.3|6180.5|6166.2|6164.4|0
1683556800000|2023-05-08 14:40:00|6181.6|6179.8|6190.7|6188.9|6190.7|6188.9|6181|6179.2|0
1683557100000|2023-05-08 14:45:00|6190.5|6188.7|6202.5|6200.7|6203.7|6201.9|6189.2|6187.4|0
1683557400000|2023-05-08 14:50:00|6203.3|6201.5|6203.4|6201.6|6203.6|6201.8|6197.2|6195.4|0
1683557700000|2023-05-08 14:55:00|6203.7|6201.9|6201.9|6200.1|6208.4|6206.6|6199.3|6197.5|0
1683558000000|2023-05-08 15:00:00|6202.3|6200.5|6201.8|6200|6205.5|6203.7|6199.2|6197.4|0
1683558300000|2023-05-08 15:05:00|6201.9|6200.1|6206.9|6205.1|6206.9|6205.1|6197.4|6195.6|0
1683558600000|2023-05-08 15:10:00|6206.8|6205|6212.2|6210.4|6215|6213.2|6205.1|6203.3|0
1683558900000|2023-05-08 15:15:00|6212|6210.2|6216.9|6215.1|6217.2|6215.4|6208.8|6207|0
1683559200000|2023-05-08 15:20:00|6216|6214.2|6217.7|6215.9|6218.1|6216.3|6210.1|6208.3|0
1683559500000|2023-05-08 15:25:00|6217.6|6215.8|6207|6205.2|6218.3|6216.5|6204.8|6203|0
1683559800000|2023-05-08 15:30:00|6207.2|6205.4|6212.2|6210.4|6215.1|6213.3|6200.5|6198.7|0
1683560100000|2023-05-08 15:35:00|6212.5|6210.7|6216.6|6214.8|6217.8|6216|6211.6|6209.8|0
1683560400000|2023-05-08 15:40:00|6217.1|6215.3|6224.3|6222.5|6224.4|6222.6|6216.4|6214.6|0
1683560700000|2023-05-08 15:45:00|6224.1|6222.3|6222.6|6220.8|6227.7|6225.9|6221.4|6219.6|0
1683561000000|2023-05-08 15:50:00|6222.7|6220.9|6231.2|6229.4|6232.4|6230.6|6221.8|6220|0
1683561300000|2023-05-08 15:55:00|6230.6|6228.8|6235.1|6233.3|6235.1|6233.3|6226.8|6225|0
1683561600000|2023-05-08 16:00:00|6235.4|6233.6|6231.8|6230|6237.9|6236.1|6230|6228.2|0
1683561900000|2023-05-08 16:05:00|6230.9|6229.1|6238.9|6237.1|6240.3|6238.5|6229.7|6227.9|0
1683562200000|2023-05-08 16:10:00|6238.8|6237|6235.5|6233.7|6240.2|6238.4|6231.8|6230|0
1683562500000|2023-05-08 16:15:00|6235.3|6233.5|6237.7|6235.9|6237.8|6236|6231.4|6229.6|0
1683562800000|2023-05-08 16:20:00|6237.6|6235.8|6238.9|6237.1|6240.8|6239|6234.6|6232.8|0
1683563100000|2023-05-08 16:25:00|6238.8|6237|6238.4|6236.6|6240.9|6239.1|6234.1|6232.3|0
1683563400000|2023-05-08 16:30:00|6238.5|6236.7|6232.9|6231.1|6240.3|6238.5|6232.1|6230.3|0
1683563700000|2023-05-08 16:35:00|6232.8|6231|6238.8|6237|6239.9|6238.1|6231.3|6229.5|0
1683564000000|2023-05-08 16:40:00|6238.9|6237.1|6242|6240.2|6244|6242.2|6238.3|6236.5|0
1683564300000|2023-05-08 16:45:00|6241.4|6239.6|6241.2|6239.4|6242.9|6241.1|6238.1|6236.3|0
1683564600000|2023-05-08 16:50:00|6241.4|6239.6|6248.8|6247|6249|6247.2|6241.4|6239.6|0
1683564900000|2023-05-08 16:55:00|6248.7|6246.9|6253|6251.2|6254.6|6252.8|6244.3|6242.5|0
1683565200000|2023-05-08 17:00:00|6253.7|6251.9|6243.2|6241.4|6255.3|6253.5|6243.2|6241.4|0
1683565500000|2023-05-08 17:05:00|6243.1|6241.3|6250.3|6248.5|6250.6|6248.8|6237.8|6236|0
1683565800000|2023-05-08 17:10:00|6250.4|6248.6|6256.2|6254.4|6256.2|6254.4|6250.4|6248.6|0
1683566100000|2023-05-08 17:15:00|6256.1|6254.3|6260.4|6258.6|6261.3|6259.5|6253.1|6251.3|0
1683566400000|2023-05-08 17:20:00|6260.1|6258.3|6253.9|6252.1|6262.2|6260.4|6253.6|6251.8|0
1683566700000|2023-05-08 17:25:00|6254.1|6252.3|6254.4|6252.6|6257.7|6255.9|6251.9|6250.1|0
1683567000000|2023-05-08 17:30:00|6254.9|6253.1|6261|6259.2|6262.3|6260.5|6254.6|6252.8|0
1683567300000|2023-05-08 17:35:00|6260.8|6259|6261.2|6259.4|6262.4|6260.6|6256.3|6254.5|0
1683567600000|2023-05-08 17:40:00|6261.3|6259.5|6253.8|6252|6261.5|6259.7|6251.4|6249.6|0
1683567900000|2023-05-08 17:45:00|6253.9|6252.1|6259.6|6257.8|6262|6260.2|6253.3|6251.5|0
1683568200000|2023-05-08 17:50:00|6258.9|6257.1|6262.6|6260.8|6266.3|6264.5|6258.1|6256.3|0
1683568500000|2023-05-08 17:55:00|6262.1|6260.3|6256.9|6255.1|6262.6|6260.8|6256|6254.2|0
1683568800000|2023-05-08 18:00:00|6256.8|6255|6246.1|6244.3|6258.5|6256.7|6244.9|6243.1|0
1683569100000|2023-05-08 18:05:00|6245.7|6243.9|6229|6227.2|6246|6244.2|6222.4|6220.6|0
1683569400000|2023-05-08 18:10:00|6229.6|6227.8|6238.1|6236.3|6239.4|6237.6|6226.5|6224.7|0
1683569700000|2023-05-08 18:15:00|6238|6236.2|6246|6244.2|6246.3|6244.5|6237.4|6235.6|0
1683570000000|2023-05-08 18:20:00|6245.9|6244.1|6249.6|6247.8|6252.3|6250.5|6245.9|6244.1|0
1683570300000|2023-05-08 18:25:00|6249.4|6247.6|6253.3|6251.5|6253.5|6251.7|6247.3|6245.5|0
1683570600000|2023-05-08 18:30:00|6253.4|6251.6|6257.2|6255.4|6257.4|6255.6|6252.4|6250.6|0
1683570900000|2023-05-08 18:35:00|6257.4|6255.6|6259.7|6257.9|6259.9|6258.1|6254.1|6252.3|0
1683571200000|2023-05-08 18:40:00|6259.4|6257.6|6266.3|6264.5|6267.6|6265.8|6258.4|6256.6|0
1683571500000|2023-05-08 18:45:00|6266.5|6264.7|6269.1|6267.3|6270.1|6268.3|6263.4|6261.6|0
1683571800000|2023-05-08 18:50:00|6269.2|6267.4|6268|6266.2|6272.9|6271.1|6267.1|6265.3|0
1683572100000|2023-05-08 18:55:00|6267.8|6266|6271.6|6269.8|6271.6|6269.8|6265.5|6263.7|0
1683572400000|2023-05-08 19:00:00|6272.5|6270.7|6268.5|6266.7|6273.6|6271.8|6266.8|6265|0
1683572700000|2023-05-08 19:05:00|6268.6|6266.8|6269|6267.2|6272.1|6270.3|6267|6265.2|0
1683573000000|2023-05-08 19:10:00|6268.8|6267|6263.4|6261.6|6271.3|6269.5|6262.4|6260.6|0
1683573300000|2023-05-08 19:15:00|6263.8|6262|6266.1|6264.3|6266.1|6264.3|6257.2|6255.4|0
1683573600000|2023-05-08 19:20:00|6266.4|6264.6|6269.1|6267.3|6270.3|6268.5|6265.7|6263.9|0
1683573900000|2023-05-08 19:25:00|6269.2|6267.4|6263.4|6261.6|6269.2|6267.4|6261.6|6259.8|0
1683574200000|2023-05-08 19:30:00|6261.8|6260|6261.7|6259.9|6262.6|6260.8|6257.3|6255.5|0
1683574500000|2023-05-08 19:35:00|6261.6|6259.8|6262.2|6260.4|6264.2|6262.4|6259.1|6257.3|0
1683574800000|2023-05-08 19:40:00|6261.7|6259.9|6267.8|6266|6268.9|6267.1|6261.1|6259.3|0
1683575100000|2023-05-08 19:45:00|6266.3|6264.5|6270.8|6269|6273.2|6271.4|6266.3|6264.5|0
1683575400000|2023-05-08 19:50:00|6272.1|6270.3|6268.2|6266.4|6274.4|6272.6|6265|6263.2|0
1683575700000|2023-05-08 19:55:00|6268.1|6266.3|6265|6263.2|6268.1|6266.3|6261.8|6260|0
1683576000000|2023-05-08 20:00:00|6265.6|6262.6|6262.9|6259.9|6267|6264|6259.4|6256.4|0
1683576300000|2023-05-08 20:05:00|6262.7|6259.7|6262.1|6259.1|6268.3|6265.3|6261.5|6258.5|0
1683576600000|2023-05-08 20:10:00|6261.9|6258.9|6264.9|6261.9|6265.5|6262.5|6260.8|6257.8|0
1683576900000|2023-05-08 20:15:00|6265|6262|6264.7|6261.7|6265|6262|6261.7|6258.7|0
1683577200000|2023-05-08 20:20:00|6264.9|6261.9|6265.1|6262.1|6265.3|6262.3|6264.3|6261.3|0
1683577500000|2023-05-08 20:25:00|6265.2|6262.2|6262.9|6259.9|6265.7|6262.7|6260.8|6257.8|0
1683577800000|2023-05-08 20:30:00|6263|6260|6265.3|6262.3|6265.3|6262.3|6263|6260|0
1683578100000|2023-05-08 20:35:00|6265.4|6262.4|6263.1|6260.1|6265.4|6262.4|6262|6259|0
1683578400000|2023-05-08 20:40:00|6263|6260|6263.4|6260.4|6264.1|6261.1|6263|6260|0
1683578700000|2023-05-08 20:45:00|6263.5|6260.5|6262.3|6259.3|6263.9|6260.9|6262.3|6259.3|0
1683579000000|2023-05-08 20:50:00|6262.4|6259.4|6261.8|6258.8|6262.7|6259.7|6261.4|6258.4|0
1683579300000|2023-05-08 20:55:00|6261.9|6258.9|6261.4|6258.4|6262.1|6259.1|6260.8|6257.8|0
1683579600000|2023-05-08 21:00:00|6261.3|6258.3|6261.5|6258.5|6261.6|6258.6|6260.5|6257.5|0
1683579900000|2023-05-08 21:05:00|6261.6|6258.6|6261.4|6258.4|6262.3|6259.3|6261.2|6258.2|0
1683580200000|2023-05-08 21:10:00|6261.3|6258.3|6260.6|6257.6|6261.4|6258.4|6259.9|6256.9|0
1683580500000|2023-05-08 21:15:00|6260.5|6257.5|6259.1|6256.1|6260.5|6257.5|6259|6256|0
1683580800000|2023-05-08 21:20:00|6258.9|6255.9|6258.5|6255.5|6259.2|6256.2|6258.5|6255.5|0
1683581100000|2023-05-08 21:25:00|6258.3|6255.3|6258.1|6255.1|6258.3|6255.3|6257.4|6254.4|0
1683581400000|2023-05-08 21:30:00|6258.2|6255.2|6257.7|6254.7|6258.2|6255.2|6257.4|6254.4|0
1683581700000|2023-05-08 21:35:00|6257.9|6254.9|6257.9|6254.9|6258|6255|6257.6|6254.6|0
1683582000000|2023-05-08 21:40:00|6257.8|6254.8|6258.5|6255.5|6258.6|6255.6|6257.6|6254.6|0
1683582300000|2023-05-08 21:45:00|6258.6|6255.6|6258.6|6255.6|6259.2|6256.2|6258.5|6255.5|0
1683582600000|2023-05-08 21:50:00|6258.7|6255.7|6259.3|6256.3|6259.3|6256.3|6258.6|6255.6|0
1683582900000|2023-05-08 21:55:00|6259.2|6256.2|6259|6256|6259.6|6256.6|6259|6256|0
1683583200000|2023-05-08 22:00:00|6258.8|6255.8|6257.4|6254.4|6258.8|6255.8|6256.4|6253.4|0
1683583500000|2023-05-08 22:05:00|6257.5|6254.5|6257.4|6254.4|6257.5|6254.5|6256.7|6253.7|0
1683583800000|2023-05-08 22:10:00|6257.5|6254.5|6258.3|6255.3|6258.5|6255.5|6257.2|6254.2|0
1683584100000|2023-05-08 22:15:00|6257.9|6254.9|6257.7|6254.7|6258.6|6255.6|6257.7|6254.7|0
1683584400000|2023-05-08 22:20:00|6257.6|6254.6|6258.5|6255.5|6258.5|6255.5|6257.6|6254.6|0
1683584700000|2023-05-08 22:25:00|6258.9|6255.9|6257.8|6254.8|6258.9|6255.9|6257.8|6254.8|0
1683585000000|2023-05-08 22:30:00|6257.6|6254.6|6257.3|6254.3|6258.1|6255.1|6257.2|6254.2|0
1683585300000|2023-05-08 22:35:00|6257.4|6254.4|6257.6|6254.6|6257.6|6254.6|6257.3|6254.3|0
1683585600000|2023-05-08 22:40:00|6257.5|6254.5|6257.2|6254.2|6257.6|6254.6|6256.9|6253.9|0
1683585900000|2023-05-08 22:45:00|6257.1|6254.1|6257.4|6254.4|6257.4|6254.4|6256.9|6253.9|0
1683586200000|2023-05-08 22:50:00|6257.3|6254.3|6257.3|6254.3|6257.5|6254.5|6257|6254|0
1683586500000|2023-05-08 22:55:00|6257.2|6254.2|6257.1|6254.1|6257.4|6254.4|6257|6254|0
1683586800000|2023-05-08 23:00:00|6256.9|6253.9|6256.9|6253.9|6257.1|6254.1|6256.5|6253.5|0
1683587100000|2023-05-08 23:05:00|6257|6254|6257.5|6254.5|6258|6255|6256.4|6253.4|0
1683587400000|2023-05-08 23:10:00|6257.4|6254.4|6258.1|6255.1|6258.3|6255.3|6257.2|6254.2|0
1683587700000|2023-05-08 23:15:00|6258|6255|6257|6254|6258.1|6255.1|6256.9|6253.9|0
1683588000000|2023-05-08 23:20:00|6256.9|6253.9|6256.9|6253.9|6257.4|6254.4|6256.8|6253.8|0
1683588300000|2023-05-08 23:25:00|6256.8|6253.8|6256.6|6253.6|6256.9|6253.9|6256|6253|0
1683588600000|2023-05-08 23:30:00|6256.5|6253.5|6257.1|6254.1|6257.1|6254.1|6256.5|6253.5|0
1683588900000|2023-05-08 23:35:00|6257|6254|6255.8|6252.8|6258.2|6255.2|6255.8|6252.8|0
1683589200000|2023-05-08 23:40:00|6255.7|6252.7|6255.5|6252.5|6256.3|6253.3|6255.5|6252.5|0
1683589500000|2023-05-08 23:45:00|6255.4|6252.4|6255.1|6252.1|6255.9|6252.9|6255.1|6252.1|0
1683589800000|2023-05-08 23:50:00|6255|6252|6256.6|6253.6|6256.6|6253.6|6254.9|6251.9|0
1683590100000|2023-05-08 23:55:00|6256.5|6253.5|6259|6254|6259|6254.9|6255.7|6252.7|0
1683590400000|2023-05-09 00:00:00|6258.5|6253.5|6257.6|6252.6|6258.6|6253.6|6256.3|6251.3|0
1683590700000|2023-05-09 00:05:00|6257.4|6252.4|6256.5|6251.5|6258.3|6253.3|6256.3|6251.3|0
1683591000000|2023-05-09 00:10:00|6256.6|6251.6|6258.1|6253.1|6258.3|6253.3|6256.3|6251.3|0
1683591300000|2023-05-09 00:15:00|6258|6253|6256.7|6251.7|6258.4|6253.4|6256.4|6251.4|0
1683591600000|2023-05-09 00:20:00|6256.6|6251.6|6256.5|6251.5|6257.4|6252.4|6256.2|6251.2|0
1683591900000|2023-05-09 00:25:00|6256.4|6251.4|6257.5|6252.5|6257.6|6252.6|6256.4|6251.4|0
1683592200000|2023-05-09 00:30:00|6257.4|6252.4|6258.3|6253.3|6259.7|6254.7|6257.1|6252.1|0
1683592500000|2023-05-09 00:35:00|6258.5|6253.5|6256.8|6251.8|6258.6|6253.6|6256.8|6251.8|0
1683592800000|2023-05-09 00:40:00|6256.7|6251.7|6255.4|6250.4|6256.9|6251.9|6254.8|6249.8|0
1683593100000|2023-05-09 00:45:00|6255.1|6250.1|6254.7|6249.7|6255.7|6250.7|6254|6249|0
1683593400000|2023-05-09 00:50:00|6254.5|6249.5|6255.6|6250.6|6256.3|6251.3|6254.3|6249.3|0
1683593700000|2023-05-09 00:55:00|6255.7|6250.7|6255.1|6250.1|6256.1|6251.1|6254.4|6249.4|0
1683594000000|2023-05-09 01:00:00|6255|6250|6256.3|6251.3|6256.3|6251.3|6254.3|6249.3|0
1683594300000|2023-05-09 01:05:00|6256.2|6251.2|6255.9|6250.9|6257.4|6252.4|6255.6|6250.6|0
1683594600000|2023-05-09 01:10:00|6255.8|6250.8|6257.9|6252.9|6258.2|6253.2|6255.8|6250.8|0
1683594900000|2023-05-09 01:15:00|6258|6253|6257.5|6252.5|6258.7|6253.7|6257.4|6252.4|0
1683595200000|2023-05-09 01:20:00|6257.6|6252.6|6258.8|6253.8|6259|6254|6257.5|6252.5|0
1683595500000|2023-05-09 01:25:00|6258.9|6253.9|6258.6|6253.6|6259.3|6254.3|6258|6253|0
1683595800000|2023-05-09 01:30:00|6258.5|6253.5|6256.6|6251.6|6259.4|6254.4|6256.4|6251.4|0
1683596100000|2023-05-09 01:35:00|6256.5|6251.5|6256.7|6251.7|6257.1|6252.1|6256.1|6251.1|0
1683596400000|2023-05-09 01:40:00|6256.6|6251.6|6256.2|6251.2|6257.5|6252.5|6255.3|6250.3|0
1683596700000|2023-05-09 01:45:00|6256.3|6251.3|6256.7|6251.7|6256.7|6251.7|6255.1|6250.1|0
1683597000000|2023-05-09 01:50:00|6256.5|6251.5|6256.4|6251.4|6258.2|6253.2|6256.3|6251.3|0
1683597300000|2023-05-09 01:55:00|6256.3|6251.3|6258.1|6253.1|6258.6|6253.6|6256.2|6251.2|0
1683597600000|2023-05-09 02:00:00|6258.2|6253.2|6257.9|6252.9|6259.3|6254.3|6257.6|6252.6|0
1683597900000|2023-05-09 02:05:00|6258.1|6253.1|6257|6252|6258.1|6253.1|6256.7|6251.7|0
1683598200000|2023-05-09 02:10:00|6257.2|6252.2|6257.9|6252.9|6258.6|6253.6|6257.2|6252.2|0
1683598500000|2023-05-09 02:15:00|6257.7|6252.7|6260.3|6255.3|6260.7|6255.7|6257.4|6252.4|0
1683598800000|2023-05-09 02:20:00|6260.2|6255.2|6260.1|6255.1|6260.6|6255.6|6259.2|6254.2|0
1683599100000|2023-05-09 02:25:00|6260.2|6255.2|6259|6254|6260.3|6255.3|6258.9|6253.9|0
1683599400000|2023-05-09 02:30:00|6258.8|6253.8|6258.6|6253.6|6259.1|6254.1|6257.9|6252.9|0
1683599700000|2023-05-09 02:35:00|6258.4|6253.4|6258.6|6253.6|6258.9|6253.9|6258.1|6253.1|0
1683600000000|2023-05-09 02:40:00|6258.8|6253.8|6258.6|6253.6|6258.9|6253.9|6257.9|6252.9|0
1683600300000|2023-05-09 02:45:00|6258.8|6253.8|6258.7|6253.7|6260|6255|6258.3|6253.3|0
1683600600000|2023-05-09 02:50:00|6258.6|6253.6|6259|6254|6259.3|6254.3|6258.6|6253.6|0
1683600900000|2023-05-09 02:55:00|6259.1|6254.1|6259.6|6254.6|6259.6|6254.6|6259|6254|0
1683601200000|2023-05-09 03:00:00|6259.7|6254.7|6260.3|6255.3|6260.5|6255.5|6259.7|6254.7|0
1683601500000|2023-05-09 03:05:00|6260.4|6255.4|6259.2|6254.2|6260.6|6255.6|6258.9|6253.9|0
1683601800000|2023-05-09 03:10:00|6259.1|6254.1|6259.6|6254.6|6259.8|6254.8|6259|6254|0
1683602100000|2023-05-09 03:15:00|6259.7|6254.7|6258.7|6253.7|6259.7|6254.7|6258.4|6253.4|0
1683602400000|2023-05-09 03:20:00|6258.5|6253.5|6259|6254|6259|6254|6258.2|6253.2|0
1683602700000|2023-05-09 03:25:00|6258.9|6253.9|6259|6254|6259.8|6254.8|6258.8|6253.8|0
1683603000000|2023-05-09 03:30:00|6259.1|6254.1|6260.4|6255.4|6260.7|6255.7|6258.9|6253.9|0
1683603300000|2023-05-09 03:35:00|6260.3|6255.3|6260|6255|6260.4|6255.4|6259.6|6254.6|0
1683603600000|2023-05-09 03:40:00|6260.1|6255.1|6260.7|6255.7|6261|6256|6260|6255|0
1683603900000|2023-05-09 03:45:00|6260.6|6255.6|6259.2|6254.2|6260.7|6255.7|6259.1|6254.1|0
1683604200000|2023-05-09 03:50:00|6259.3|6254.3|6259.8|6254.8|6259.8|6254.8|6259.2|6254.2|0
1683604500000|2023-05-09 03:55:00|6259.7|6254.7|6260.2|6255.2|6260.3|6255.3|6259.6|6254.6|0
1683604800000|2023-05-09 04:00:00|6260.4|6255.4|6260.5|6255.5|6260.6|6255.6|6260|6255|0
1683605100000|2023-05-09 04:05:00|6260.7|6255.7|6261.1|6256.1|6261.5|6256.5|6260.5|6255.5|0
1683605400000|2023-05-09 04:10:00|6261.2|6256.2|6260.8|6255.8|6261.2|6256.2|6260.5|6255.5|0
1683605700000|2023-05-09 04:15:00|6260.9|6255.9|6261.6|6256.6|6261.8|6256.8|6260.9|6255.9|0
1683606000000|2023-05-09 04:20:00|6261.7|6256.7|6260.9|6255.9|6261.8|6256.8|6260.5|6255.5|0
1683606300000|2023-05-09 04:25:00|6261.1|6256.1|6262|6257|6262|6257|6260.9|6255.9|0
1683606600000|2023-05-09 04:30:00|6262.1|6257.1|6262.1|6257.1|6263.1|6258.1|6261.8|6256.8|0
1683606900000|2023-05-09 04:35:00|6262|6257|6261.3|6256.3|6262|6257|6261.2|6256.2|0
1683607200000|2023-05-09 04:40:00|6261.2|6256.2|6260.5|6255.5|6261.3|6256.3|6260.5|6255.5|0
1683607500000|2023-05-09 04:45:00|6260.6|6255.6|6260.3|6255.3|6260.9|6255.9|6259.7|6254.7|0
1683607800000|2023-05-09 04:50:00|6260.2|6255.2|6260.2|6255.2|6260.5|6255.5|6259.5|6254.5|0
1683608100000|2023-05-09 04:55:00|6260.3|6255.3|6260.4|6255.4|6260.7|6255.7|6260.1|6255.1|0
1683608400000|2023-05-09 05:00:00|6260.3|6255.3|6258|6253|6260.9|6255.9|6258|6253|0
1683608700000|2023-05-09 05:05:00|6257.9|6252.9|6258.8|6253.8|6259.3|6254.3|6257.9|6252.9|0
1683609000000|2023-05-09 05:10:00|6258.9|6253.9|6259.7|6254.7|6259.7|6254.7|6258.9|6253.9|0
1683609300000|2023-05-09 05:15:00|6259.8|6254.8|6261.5|6256.5|6261.7|6256.7|6259.6|6254.6|0
1683609600000|2023-05-09 05:20:00|6262|6257|6261.4|6256.4|6262.1|6257.1|6261|6256|0
1683609900000|2023-05-09 05:25:00|6261.3|6256.3|6261.8|6256.8|6261.9|6256.9|6261.1|6256.1|0
1683610200000|2023-05-09 05:30:00|6261.9|6256.9|6260.2|6255.2|6262.1|6257.1|6260.2|6255.2|0
1683610500000|2023-05-09 05:35:00|6260.4|6255.4|6261|6256|6261.4|6256.4|6260|6255|0
1683610800000|2023-05-09 05:40:00|6260.9|6255.9|6260.5|6255.5|6261.3|6256.3|6260.5|6255.5|0
1683611100000|2023-05-09 05:45:00|6260.6|6255.6|6259|6254|6260.6|6255.6|6258.5|6253.5|0
1683611400000|2023-05-09 05:50:00|6258.9|6253.9|6258.7|6253.7|6259.1|6254.1|6257.7|6252.7|0
1683611700000|2023-05-09 05:55:00|6258.8|6253.8|6259.2|6254.2|6260|6255|6258.7|6253.7|0
1683612000000|2023-05-09 06:00:00|6259.1|6254.1|6258.8|6253.8|6259.1|6254.1|6256.7|6251.7|0
1683612300000|2023-05-09 06:05:00|6258.4|6253.4|6256.5|6251.5|6258.7|6253.7|6255.6|6250.6|0
1683612600000|2023-05-09 06:10:00|6256.4|6251.4|6255.1|6250.1|6256.8|6251.8|6255|6250|0
1683612900000|2023-05-09 06:15:00|6255|6250|6254.5|6249.5|6255.5|6250.5|6254.2|6249.2|0
1683613200000|2023-05-09 06:20:00|6254.6|6249.6|6256.4|6251.4|6256.6|6251.6|6254.6|6249.6|0
1683613500000|2023-05-09 06:25:00|6256.3|6251.3|6254.5|6249.5|6256.4|6251.4|6254.1|6249.1|0
1683613800000|2023-05-09 06:30:00|6254.6|6249.6|6255.8|6250.8|6256|6251|6254.5|6249.5|0
1683614100000|2023-05-09 06:35:00|6255.7|6250.7|6254.9|6249.9|6255.8|6250.8|6254.9|6249.9|0
1683614400000|2023-05-09 06:40:00|6255|6250|6255.9|6250.9|6255.9|6250.9|6254|6249|0
1683614700000|2023-05-09 06:45:00|6255.7|6250.7|6255.6|6250.6|6257|6252|6255.4|6250.4|0
1683615000000|2023-05-09 06:50:00|6255.5|6250.5|6255.5|6250.5|6255.8|6250.8|6254.6|6249.6|0
1683615300000|2023-05-09 06:55:00|6255.4|6250.4|6252.4|6247.4|6255.4|6250.4|6250.4|6245.4|0
1683615600000|2023-05-09 07:00:00|6252.3|6247.3|6251.6|6246.6|6254.9|6249.9|6249.8|6244.8|0
1683615900000|2023-05-09 07:05:00|6251.9|6246.9|6248.9|6243.9|6252.1|6247.1|6247.9|6242.9|0
1683616200000|2023-05-09 07:10:00|6248.8|6243.8|6249.9|6244.9|6252.1|6247.1|6247.9|6242.9|0
1683616500000|2023-05-09 07:15:00|6250|6245|6251.5|6246.5|6253.4|6248.4|6249|6244|0
1683616800000|2023-05-09 07:20:00|6251.4|6246.4|6253.9|6248.9|6255.7|6250.7|6250.4|6245.4|0
1683617100000|2023-05-09 07:25:00|6254|6249|6252.1|6247.1|6254.5|6249.5|6250.5|6245.5|0
1683617400000|2023-05-09 07:30:00|6252.2|6247.2|6250.8|6245.8|6252.2|6247.2|6249.6|6244.6|0
1683617700000|2023-05-09 07:35:00|6250.7|6245.7|6248|6243|6251|6246|6247.2|6242.2|0
1683618000000|2023-05-09 07:40:00|6247.9|6242.9|6248.7|6243.7|6249.3|6244.3|6247.1|6242.1|0
1683618300000|2023-05-09 07:45:00|6248.8|6243.8|6249.1|6244.1|6249.7|6244.7|6247.5|6242.5|0
1683618600000|2023-05-09 07:50:00|6249.2|6244.2|6250.5|6245.5|6251.9|6246.9|6249.2|6244.2|0
1683618900000|2023-05-09 07:55:00|6250.6|6245.6|6247.4|6242.4|6251.2|6246.2|6247.2|6242.2|0
1683619200000|2023-05-09 08:00:00|6247.8|6242.8|6253.3|6250.3|6256.2|6253.2|6247.4|6242.4|0
1683619500000|2023-05-09 08:05:00|6253|6250|6249|6246|6254.9|6251.9|6247.2|6244.2|0
1683619800000|2023-05-09 08:10:00|6249.1|6246.1|6243.5|6240.5|6249.1|6246.1|6243.4|6240.4|0
1683620100000|2023-05-09 08:15:00|6243.3|6240.3|6242.3|6239.3|6245|6242|6241.2|6238.2|0
1683620400000|2023-05-09 08:20:00|6242.4|6239.4|6241.3|6238.3|6243.8|6240.8|6241.3|6238.3|0
1683620700000|2023-05-09 08:25:00|6241.5|6238.5|6237.6|6234.6|6241.5|6238.5|6237.6|6234.6|0
1683621000000|2023-05-09 08:30:00|6237.7|6234.7|6235.8|6232.8|6237.7|6234.7|6235|6232|0
1683621300000|2023-05-09 08:35:00|6235.6|6232.6|6236.2|6233.2|6237.7|6234.7|6235.3|6232.3|0
1683621600000|2023-05-09 08:40:00|6236.4|6233.4|6234.3|6231.3|6236.4|6233.4|6234|6231|0
1683621900000|2023-05-09 08:45:00|6234.2|6231.2|6231.5|6228.5|6234.4|6231.4|6231.5|6228.5|0
1683622200000|2023-05-09 08:50:00|6231.9|6228.9|6232.3|6229.3|6233.1|6230.1|6231.2|6228.2|0
1683622500000|2023-05-09 08:55:00|6232.2|6229.2|6227.7|6224.7|6232.3|6229.3|6227.2|6224.2|0
1683622800000|2023-05-09 09:00:00|6228.6|6225.6|6231.8|6228.8|6231.9|6228.9|6227.5|6224.5|0
1683623100000|2023-05-09 09:05:00|6231.9|6228.9|6230.7|6227.7|6232|6229|6230.6|6227.6|0
1683623400000|2023-05-09 09:10:00|6230.8|6227.8|6230.7|6227.7|6231.6|6228.6|6230.4|6227.4|0
1683623700000|2023-05-09 09:15:00|6230.6|6227.6|6229.9|6226.9|6230.9|6227.9|6229.7|6226.7|0
1683624000000|2023-05-09 09:20:00|6230|6227|6229.2|6226.2|6230.5|6227.5|6229|6226|0
1683624300000|2023-05-09 09:25:00|6229|6226|6228.4|6225.4|6229.5|6226.5|6227.6|6224.6|0
1683624600000|2023-05-09 09:30:00|6228.3|6225.3|6230|6227|6230|6227|6227.8|6224.8|0
1683624900000|2023-05-09 09:35:00|6230.1|6227.1|6230.6|6227.6|6231|6228|6229.9|6226.9|0
1683625200000|2023-05-09 09:40:00|6230.5|6227.5|6230.5|6227.5|6231.8|6228.8|6230.3|6227.3|0
1683625500000|2023-05-09 09:45:00|6230.6|6227.6|6229.2|6226.2|6230.7|6227.7|6229.2|6226.2|0
1683625800000|2023-05-09 09:50:00|6229.5|6226.5|6228.7|6225.7|6229.5|6226.5|6228.2|6225.2|0
1683626100000|2023-05-09 09:55:00|6228.6|6225.6|6230.9|6227.9|6232|6229|6228.6|6225.6|0
1683626400000|2023-05-09 10:00:00|6230.8|6227.8|6232.8|6229.8|6232.8|6229.8|6230.4|6227.4|0
1683626700000|2023-05-09 10:05:00|6232.7|6229.7|6232.2|6229.2|6232.8|6229.8|6232.1|6229.1|0
1683627000000|2023-05-09 10:10:00|6232.4|6229.4|6233.1|6230.1|6233.5|6230.5|6232.1|6229.1|0
1683627300000|2023-05-09 10:15:00|6233.2|6230.2|6231|6228|6233.2|6230.2|6228.9|6225.9|0
1683627600000|2023-05-09 10:20:00|6231.2|6228.2|6231.9|6228.9|6232|6229|6231.1|6228.1|0
1683627900000|2023-05-09 10:25:00|6231.8|6228.8|6232.3|6229.3|6233.6|6230.6|6231.4|6228.4|0
1683628200000|2023-05-09 10:30:00|6232.4|6229.4|6231.4|6228.4|6232.5|6229.5|6230.3|6227.3|0
1683628500000|2023-05-09 10:35:00|6231.6|6228.6|6233.1|6230.1|6233.4|6230.4|6230.1|6227.1|0
1683628800000|2023-05-09 10:40:00|6233|6230|6233.5|6230.5|6233.6|6230.6|6232|6229|0
1683629100000|2023-05-09 10:45:00|6233.4|6230.4|6233.7|6230.7|6234.1|6231.1|6233.4|6230.4|0
1683629400000|2023-05-09 10:50:00|6233.9|6230.9|6233.7|6230.7|6234.6|6231.6|6232.9|6229.9|0
1683629700000|2023-05-09 10:55:00|6233.9|6230.9|6235.4|6232.4|6235.5|6232.5|6233.7|6230.7|0
1683630000000|2023-05-09 11:00:00|6235.6|6232.6|6237.5|6234.5|6240.7|6237.7|6235.4|6232.4|0
1683630300000|2023-05-09 11:05:00|6237.2|6234.2|6236.5|6233.5|6237.3|6234.3|6234.9|6231.9|0
1683630600000|2023-05-09 11:10:00|6236.6|6233.6|6235.9|6232.9|6236.9|6233.9|6235.5|6232.5|0
1683630900000|2023-05-09 11:15:00|6236.3|6233.3|6238.3|6235.3|6238.4|6235.4|6235.6|6232.6|0
1683631200000|2023-05-09 11:20:00|6237.4|6234.4|6237.1|6234.1|6238.7|6235.7|6237.1|6234.1|0
1683631500000|2023-05-09 11:25:00|6237|6234|6232.9|6229.9|6237.5|6234.5|6232.6|6229.6|0
1683631800000|2023-05-09 11:30:00|6233|6230|6231.2|6228.2|6233.6|6230.6|6230.9|6227.9|0
1683632100000|2023-05-09 11:35:00|6231|6228|6230|6227|6232.1|6229.1|6229.6|6226.6|0
1683632400000|2023-05-09 11:40:00|6229.6|6226.6|6231.6|6228.6|6232.4|6229.4|6229.6|6226.6|0
1683632700000|2023-05-09 11:45:00|6231.5|6228.5|6234.2|6231.2|6234.3|6231.3|6230.8|6227.8|0
1683633000000|2023-05-09 11:50:00|6234.1|6231.1|6233.7|6230.7|6234.9|6231.9|6232.3|6229.3|0
1683633300000|2023-05-09 11:55:00|6233.8|6230.8|6232.4|6229.4|6234|6231|6232.3|6229.3|0
1683633600000|2023-05-09 12:00:00|6232.9|6229.9|6235.7|6232.7|6236.1|6233.1|6232.9|6229.9|0
1683633900000|2023-05-09 12:05:00|6235.6|6232.6|6234.8|6231.8|6235.9|6232.9|6233.4|6230.4|0
1683634200000|2023-05-09 12:10:00|6235.7|6232.7|6238.5|6235.5|6238.5|6235.5|6235.5|6232.5|0
1683634500000|2023-05-09 12:15:00|6238.4|6235.4|6238|6235|6240.4|6237.4|6237.5|6234.5|0
1683634800000|2023-05-09 12:20:00|6238.1|6235.1|6233.2|6230.2|6238.2|6235.2|6232.3|6229.3|0
1683635100000|2023-05-09 12:25:00|6234.1|6231.1|6242.5|6239.5|6242.5|6239.5|6234.1|6231.1|0
1683635400000|2023-05-09 12:30:00|6242.2|6239.2|6239.5|6236.5|6242.2|6239.2|6237.5|6234.5|0
1683635700000|2023-05-09 12:35:00|6239.6|6236.6|6236.1|6233.1|6240.3|6237.3|6235|6232|0
1683636000000|2023-05-09 12:40:00|6236|6233|6238.2|6235.2|6240.5|6237.5|6235.8|6232.8|0
1683636300000|2023-05-09 12:45:00|6237.7|6234.7|6234.1|6231.1|6238.1|6235.1|6230.1|6227.1|0
1683636600000|2023-05-09 12:50:00|6234|6231|6233.4|6230.4|6236.2|6233.2|6232|6229|0
1683636900000|2023-05-09 12:55:00|6233.3|6230.3|6233.2|6230.2|6236.1|6233.1|6232.7|6229.7|0
1683637200000|2023-05-09 13:00:00|6232.7|6229.7|6233.2|6230.2|6234.8|6231.8|6229.4|6226.4|0
1683637500000|2023-05-09 13:05:00|6233.3|6230.3|6232.7|6229.7|6234.5|6231.5|6232.2|6229.2|0
1683637800000|2023-05-09 13:10:00|6232.8|6229.8|6228.1|6225.1|6233|6230|6228.1|6225.1|0
1683638100000|2023-05-09 13:15:00|6228.3|6225.3|6231.3|6228.3|6232.5|6229.5|6228.2|6225.2|0
1683638400000|2023-05-09 13:20:00|6231.4|6228.4|6232.8|6229.8|6233.6|6230.6|6229|6226|0
1683638700000|2023-05-09 13:25:00|6231.9|6228.9|6233.3|6230.3|6234.6|6231.6|6228.6|6225.6|0
1683639000000|2023-05-09 13:30:00|6234.6|6231.6|6248.4|6246.6|6262.7|6260.9|6233.4|6230.4|0
1683639300000|2023-05-09 13:35:00|6248.3|6246.5|6242.8|6241|6256.2|6254.4|6235.9|6234.1|0
1683639600000|2023-05-09 13:40:00|6243.2|6241.4|6248.3|6246.5|6249.2|6247.4|6236.4|6234.6|0
1683639900000|2023-05-09 13:45:00|6248.4|6246.6|6239.4|6237.6|6250.6|6248.8|6239.4|6237.6|0
1683640200000|2023-05-09 13:50:00|6239.8|6238|6243.3|6241.5|6245.8|6244|6236.5|6234.7|0
1683640500000|2023-05-09 13:55:00|6243.4|6241.6|6266.2|6264.4|6268.3|6266.5|6243|6241.2|0
1683640800000|2023-05-09 14:00:00|6267.3|6265.5|6267.3|6265.5|6273.5|6271.7|6262.7|6260.9|0
1683641100000|2023-05-09 14:05:00|6267.9|6266.1|6259|6257.2|6271.3|6269.5|6255.6|6253.8|0
1683641400000|2023-05-09 14:10:00|6260.5|6258.7|6248.9|6247.1|6263.4|6261.6|6244.7|6242.9|0
1683641700000|2023-05-09 14:15:00|6248.7|6246.9|6251.8|6250|6257.4|6255.6|6246.6|6244.8|0
1683642000000|2023-05-09 14:20:00|6251.9|6250.1|6256.3|6254.5|6259.1|6257.3|6251.9|6250.1|0
1683642300000|2023-05-09 14:25:00|6256.7|6254.9|6248.9|6247.1|6259|6257.2|6243.6|6241.8|0
1683642600000|2023-05-09 14:30:00|6249.2|6247.4|6250.3|6248.5|6255.6|6253.8|6245.7|6243.9|0
1683642900000|2023-05-09 14:35:00|6250.1|6248.3|6265.9|6264.1|6266.1|6264.3|6249.5|6247.7|0
1683643200000|2023-05-09 14:40:00|6265.7|6263.9|6268.9|6267.1|6269|6267.2|6264|6262.2|0
1683643500000|2023-05-09 14:45:00|6269.3|6267.5|6263.4|6261.6|6273.4|6271.6|6261|6259.2|0
1683643800000|2023-05-09 14:50:00|6263.3|6261.5|6259.8|6258|6264.8|6263|6256.8|6255|0
1683644100000|2023-05-09 14:55:00|6259.5|6257.7|6261.6|6259.8|6265|6263.2|6259.4|6257.6|0
1683644400000|2023-05-09 15:00:00|6261.2|6259.4|6267.3|6265.5|6270.5|6268.7|6260|6258.2|0
1683644700000|2023-05-09 15:05:00|6267.1|6265.3|6250.4|6248.6|6267.1|6265.3|6249.7|6247.9|0
1683645000000|2023-05-09 15:10:00|6250.6|6248.8|6241.2|6239.4|6251.1|6249.3|6236.8|6235|0
1683645300000|2023-05-09 15:15:00|6242.1|6240.3|6247.3|6245.5|6249.4|6247.6|6239.8|6238|0
1683645600000|2023-05-09 15:20:00|6247.2|6245.4|6245.7|6243.9|6247.7|6245.9|6243|6241.2|0
1683645900000|2023-05-09 15:25:00|6245.6|6243.8|6238.3|6236.5|6247.2|6245.4|6237.9|6236.1|0
1683646200000|2023-05-09 15:30:00|6238.7|6236.9|6241.8|6240|6241.8|6240|6233.8|6232|0
1683646500000|2023-05-09 15:35:00|6242.8|6241|6245.5|6243.7|6246.3|6244.5|6240.6|6238.8|0
1683646800000|2023-05-09 15:40:00|6245|6243.2|6247.1|6245.3|6249|6247.2|6243.4|6241.6|0
1683647100000|2023-05-09 15:45:00|6246.9|6245.1|6246.5|6244.7|6250|6248.2|6244.5|6242.7|0
1683647400000|2023-05-09 15:50:00|6246.4|6244.6|6243.9|6242.1|6248.4|6246.6|6240.4|6238.6|0
1683647700000|2023-05-09 15:55:00|6243.7|6241.9|6237.4|6235.6|6243.7|6241.9|6234.6|6232.8|0
1683648000000|2023-05-09 16:00:00|6236.5|6234.7|6233.7|6231.9|6241.4|6239.6|6232.6|6230.8|0
1683648300000|2023-05-09 16:05:00|6233.6|6231.8|6238|6236.2|6238.7|6236.9|6232.6|6230.8|0
1683648600000|2023-05-09 16:10:00|6237.8|6236|6241.9|6240.1|6242.9|6241.1|6235.5|6233.7|0
1683648900000|2023-05-09 16:15:00|6242.1|6240.3|6238.9|6237.1|6242.5|6240.7|6237.7|6235.9|0
1683649200000|2023-05-09 16:20:00|6238.7|6236.9|6245.4|6243.6|6246.3|6244.5|6238.3|6236.5|0
1683649500000|2023-05-09 16:25:00|6245.3|6243.5|6243.6|6241.8|6246.1|6244.3|6241.7|6239.9|0
1683649800000|2023-05-09 16:30:00|6243.9|6242.1|6253.1|6251.3|6253.7|6251.9|6241.8|6240|0
1683650100000|2023-05-09 16:35:00|6253.3|6251.5|6251.3|6249.5|6254.3|6252.5|6248.3|6246.5|0
1683650400000|2023-05-09 16:40:00|6251.7|6249.9|6257.9|6256.1|6259|6257.2|6248.9|6247.1|0
1683650700000|2023-05-09 16:45:00|6258.1|6256.3|6259.3|6257.5|6264.2|6262.4|6256.2|6254.4|0
1683651000000|2023-05-09 16:50:00|6259.6|6257.8|6261.6|6259.8|6262.2|6260.4|6258.9|6257.1|0
1683651300000|2023-05-09 16:55:00|6261.8|6260|6266.9|6265.1|6268.5|6266.7|6261.8|6260|0
1683651600000|2023-05-09 17:00:00|6267.2|6265.4|6265.9|6264.1|6270.4|6268.6|6263.7|6261.9|0
1683651900000|2023-05-09 17:05:00|6265.8|6264|6267|6265.2|6270.5|6268.7|6265.1|6263.3|0
1683652200000|2023-05-09 17:10:00|6267.4|6265.6|6267.8|6266|6270.8|6269|6266|6264.2|0
1683652500000|2023-05-09 17:15:00|6267.9|6266.1|6269.2|6267.4|6269.2|6267.4|6265|6263.2|0
1683652800000|2023-05-09 17:20:00|6269.1|6267.3|6265.2|6263.4|6269.2|6267.4|6264.5|6262.7|0
1683653100000|2023-05-09 17:25:00|6265.3|6263.5|6263.8|6262|6267.3|6265.5|6261.6|6259.8|0
1683653400000|2023-05-09 17:30:00|6264.1|6262.3|6266|6264.2|6266.9|6265.1|6263|6261.2|0
1683653700000|2023-05-09 17:35:00|6266.1|6264.3|6258.9|6257.1|6267.1|6265.3|6256.8|6255|0
1683654000000|2023-05-09 17:40:00|6259.5|6257.7|6259.7|6257.9|6263.8|6262|6258.3|6256.5|0
1683654300000|2023-05-09 17:45:00|6259.3|6257.5|6259|6257.2|6261.8|6260|6256.4|6254.6|0
1683654600000|2023-05-09 17:50:00|6258.8|6257|6266.4|6264.6|6266.7|6264.9|6258|6256.2|0
1683654900000|2023-05-09 17:55:00|6265.9|6264.1|6267.2|6265.4|6268.1|6266.3|6264.2|6262.4|0
1683655200000|2023-05-09 18:00:00|6267.8|6266|6269.4|6267.6|6272.1|6270.3|6267.2|6265.4|0
1683655500000|2023-05-09 18:05:00|6269.5|6267.7|6271.5|6269.7|6272.5|6270.7|6267.3|6265.5|0
1683655800000|2023-05-09 18:10:00|6271.2|6269.4|6267.9|6266.1|6271.6|6269.8|6267.7|6265.9|0
1683656100000|2023-05-09 18:15:00|6267.8|6266|6269.6|6267.8|6272.7|6270.9|6267.2|6265.4|0
1683656400000|2023-05-09 18:20:00|6269.8|6268|6265.9|6264.1|6271.7|6269.9|6265.7|6263.9|0
1683656700000|2023-05-09 18:25:00|6265.5|6263.7|6267.1|6265.3|6269.6|6267.8|6262.8|6261|0
1683657000000|2023-05-09 18:30:00|6266.9|6265.1|6263.7|6261.9|6269.7|6267.9|6263.4|6261.6|0
1683657300000|2023-05-09 18:35:00|6263.6|6261.8|6269.4|6267.6|6270.3|6268.5|6263.6|6261.8|0
1683657600000|2023-05-09 18:40:00|6269.3|6267.5|6269.8|6268|6270.3|6268.5|6267.2|6265.4|0
1683657900000|2023-05-09 18:45:00|6269.7|6267.9|6269.1|6267.3|6271.2|6269.4|6268.1|6266.3|0
1683658200000|2023-05-09 18:50:00|6269.6|6267.8|6256.6|6254.8|6269.9|6268.1|6256|6254.2|0
1683658500000|2023-05-09 18:55:00|6256.3|6254.5|6263.2|6261.4|6265.1|6263.3|6256.3|6254.5|0
1683658800000|2023-05-09 19:00:00|6263|6261.2|6265.5|6263.7|6266.4|6264.6|6262.6|6260.8|0
1683659100000|2023-05-09 19:05:00|6265.1|6263.3|6265.1|6263.3|6266.8|6265|6263|6261.2|0
1683659400000|2023-05-09 19:10:00|6265|6263.2|6258.5|6256.7|6267|6265.2|6256.9|6255.1|0
1683659700000|2023-05-09 19:15:00|6258.1|6256.3|6255|6253.2|6258.1|6256.3|6252.7|6250.9|0
1683660000000|2023-05-09 19:20:00|6254.9|6253.1|6254.4|6252.6|6256|6254.2|6251.3|6249.5|0
1683660300000|2023-05-09 19:25:00|6255|6253.2|6252.7|6250.9|6255.5|6253.7|6252.5|6250.7|0
1683660600000|2023-05-09 19:30:00|6253|6251.2|6256.4|6254.6|6257.6|6255.8|6251.7|6249.9|0
1683660900000|2023-05-09 19:35:00|6255.9|6254.1|6253|6251.2|6257.9|6256.1|6252.5|6250.7|0
1683661200000|2023-05-09 19:40:00|6252.7|6250.9|6253.9|6252.1|6254.6|6252.8|6248.7|6246.9|0
1683661500000|2023-05-09 19:45:00|6253.5|6251.7|6257|6255.2|6258|6256.2|6251.9|6250.1|0
1683661800000|2023-05-09 19:50:00|6256.8|6255|6252.5|6250.7|6259.7|6257.9|6251.3|6249.5|0
1683662100000|2023-05-09 19:55:00|6252.9|6251.1|6252.4|6250.6|6256.1|6254.3|6247.8|6246|0
1683662400000|2023-05-09 20:00:00|6253|6250|6250.2|6247.2|6253.3|6250.3|6249.7|6246.7|0
1683662700000|2023-05-09 20:05:00|6250.1|6247.1|6249.7|6246.7|6250.4|6247.4|6248.1|6245.1|0
1683663000000|2023-05-09 20:10:00|6249.9|6246.9|6246.9|6243.9|6249.9|6246.9|6246.1|6243.1|0
1683663300000|2023-05-09 20:15:00|6247|6244|6248.9|6245.9|6248.9|6245.9|6247|6244|0
1683663600000|2023-05-09 20:20:00|6248.8|6245.8|6248.4|6245.4|6249.8|6246.8|6248.4|6245.4|0
1683663900000|2023-05-09 20:25:00|6248.3|6245.3|6249.1|6246.1|6249.8|6246.8|6248.3|6245.3|0
1683664200000|2023-05-09 20:30:00|6249.2|6246.2|6248.7|6245.7|6249.2|6246.2|6248.2|6245.2|0
1683664500000|2023-05-09 20:35:00|6248.8|6245.8|6249.8|6246.8|6249.8|6246.8|6248.7|6245.7|0
1683664800000|2023-05-09 20:40:00|6249.7|6246.7|6249.9|6246.9|6250.3|6247.3|6249.5|6246.5|0
1683665100000|2023-05-09 20:45:00|6249.8|6246.8|6250.7|6247.7|6250.7|6247.7|6249.8|6246.8|0
1683665400000|2023-05-09 20:50:00|6250.5|6247.5|6249.9|6246.9|6251|6248|6249.9|6246.9|0
1683665700000|2023-05-09 20:55:00|6250.1|6247.1|6250|6247|6250.7|6247.7|6249.7|6246.7|0
1683666000000|2023-05-09 21:00:00|6250.1|6247.1|6249.4|6246.4|6250.3|6247.3|6249.3|6246.3|0
1683666300000|2023-05-09 21:05:00|6249.3|6246.3|6249|6246|6249.7|6246.7|6249|6246|0
1683666600000|2023-05-09 21:10:00|6249.1|6246.1|6248|6245|6249.1|6246.1|6247.8|6244.8|0
1683666900000|2023-05-09 21:15:00|6247.9|6244.9|6247.4|6244.4|6248|6245|6247.3|6244.3|0
1683667200000|2023-05-09 21:20:00|6247.5|6244.5|6247.7|6244.7|6248|6245|6246.6|6243.6|0
1683667500000|2023-05-09 21:25:00|6247.6|6244.6|6247|6244|6247.9|6244.9|6246.7|6243.7|0
1683667800000|2023-05-09 21:30:00|6246.9|6243.9|6247.1|6244.1|6247.2|6244.2|6246.9|6243.9|0
1683668100000|2023-05-09 21:35:00|6247|6244|6247.9|6244.9|6248|6245|6247|6244|0
1683668400000|2023-05-09 21:40:00|6248.2|6245.2|6247.4|6244.4|6248.2|6245.2|6247.2|6244.2|0
1683668700000|2023-05-09 21:45:00|6247.5|6244.5|6247.5|6244.5|6247.5|6244.5|6247.3|6244.3|0
1683669000000|2023-05-09 21:50:00|6247.7|6244.7|6248.2|6245.2|6248.3|6245.3|6247.6|6244.6|0
1683669300000|2023-05-09 21:55:00|6248.5|6245.5|6249.1|6246.1|6249.3|6246.3|6248.3|6245.3|0
1683669600000|2023-05-09 22:00:00|6249.2|6246.2|6247.7|6244.7|6249.3|6246.3|6247.6|6244.6|0
1683669900000|2023-05-09 22:05:00|6247.8|6244.8|6248|6245|6248|6245|6247.3|6244.3|0
1683670200000|2023-05-09 22:10:00|6248.1|6245.1|6248.5|6245.5|6248.5|6245.5|6247.8|6244.8|0
1683670500000|2023-05-09 22:15:00|6248.6|6245.6|6249.7|6246.7|6249.7|6246.7|6248.6|6245.6|0
1683670800000|2023-05-09 22:20:00|6249.8|6246.8|6250.5|6247.5|6250.8|6247.8|6249.8|6246.8|0
1683671100000|2023-05-09 22:25:00|6250.2|6247.2|6250.5|6247.5|6251.4|6248.4|6250.2|6247.2|0
1683671400000|2023-05-09 22:30:00|6250.4|6247.4|6251.4|6248.4|6251.4|6248.4|6250.3|6247.3|0
1683671700000|2023-05-09 22:35:00|6251.3|6248.3|6253.3|6250.3|6253.3|6250.3|6251.3|6248.3|0
1683672000000|2023-05-09 22:40:00|6252.9|6249.9|6252.3|6249.3|6253.2|6250.2|6252.1|6249.1|0
1683672300000|2023-05-09 22:45:00|6252.2|6249.2|6252.3|6249.3|6252.4|6249.4|6251.7|6248.7|0
1683672600000|2023-05-09 22:50:00|6252.4|6249.4|6252.1|6249.1|6252.6|6249.6|6251.8|6248.8|0
1683672900000|2023-05-09 22:55:00|6251.9|6248.9|6252.4|6249.4|6252.7|6249.7|6251.8|6248.8|0
1683673200000|2023-05-09 23:00:00|6252.5|6249.5|6253.4|6250.4|6253.5|6250.5|6252.5|6249.5|0
1683673500000|2023-05-09 23:05:00|6253.5|6250.5|6253.1|6250.1|6253.5|6250.5|6252.9|6249.9|0
1683673800000|2023-05-09 23:10:00|6253.2|6250.2|6252.2|6249.2|6253.3|6250.3|6252|6249|0
1683674100000|2023-05-09 23:15:00|6252.1|6249.1|6251.4|6248.4|6252.2|6249.2|6251|6248|0
1683674400000|2023-05-09 23:20:00|6251.3|6248.3|6251.2|6248.2|6252|6249|6251.2|6248.2|0
1683674700000|2023-05-09 23:25:00|6251.3|6248.3|6251.6|6248.6|6251.6|6248.6|6250.9|6247.9|0
1683675000000|2023-05-09 23:30:00|6251.5|6248.5|6251.4|6248.4|6251.7|6248.7|6250.9|6247.9|0
1683675300000|2023-05-09 23:35:00|6251.5|6248.5|6251.9|6248.9|6251.9|6248.9|6251.2|6248.2|0
1683675600000|2023-05-09 23:40:00|6251.8|6248.8|6252.7|6249.7|6252.8|6249.8|6251.4|6248.4|0
1683675900000|2023-05-09 23:45:00|6252.8|6249.8|6253.9|6250.9|6254|6251|6252.8|6249.8|0
1683676200000|2023-05-09 23:50:00|6254|6251|6252.9|6249.9|6254|6251|6252.8|6249.8|0
1683676500000|2023-05-09 23:55:00|6252.8|6249.8|6255.9|6250.9|6255.9|6251.9|6252.7|6249.7|0
1683676800000|2023-05-10 00:00:00|6255.7|6250.7|6254.8|6249.8|6255.8|6250.8|6253.9|6248.9|0
1683677100000|2023-05-10 00:05:00|6254.6|6249.6|6255.8|6250.8|6257|6252|6254.6|6249.6|0
1683677400000|2023-05-10 00:10:00|6255.9|6250.9|6258.1|6253.1|6258.5|6253.5|6255.5|6250.5|0
1683677700000|2023-05-10 00:15:00|6258|6253|6260.2|6255.2|6260.6|6255.6|6257.5|6252.5|0
1683678000000|2023-05-10 00:20:00|6260.1|6255.1|6258.8|6253.8|6260.8|6255.8|6258.8|6253.8|0
1683678300000|2023-05-10 00:25:00|6258.9|6253.9|6258|6253|6259.5|6254.5|6257.9|6252.9|0
1683678600000|2023-05-10 00:30:00|6257.9|6252.9|6257.4|6252.4|6258.3|6253.3|6256.5|6251.5|0
1683678900000|2023-05-10 00:35:00|6257.5|6252.5|6257.3|6252.3|6257.7|6252.7|6256.2|6251.2|0
1683679200000|2023-05-10 00:40:00|6257.2|6252.2|6257.8|6252.8|6257.9|6252.9|6257.1|6252.1|0
1683679500000|2023-05-10 00:45:00|6257.7|6252.7|6255.4|6250.4|6258.1|6253.1|6255.2|6250.2|0
1683679800000|2023-05-10 00:50:00|6255.5|6250.5|6256.8|6251.8|6257.3|6252.3|6255.5|6250.5|0
1683680100000|2023-05-10 00:55:00|6256.9|6251.9|6257.5|6252.5|6257.6|6252.6|6256.2|6251.2|0
1683680400000|2023-05-10 01:00:00|6257.4|6252.4|6259.2|6254.2|6259.7|6254.7|6257.3|6252.3|0
1683680700000|2023-05-10 01:05:00|6259.6|6254.6|6259|6254|6260|6255|6258|6253|0
1683681000000|2023-05-10 01:10:00|6258.9|6253.9|6258.2|6253.2|6258.9|6253.9|6258.1|6253.1|0
1683681300000|2023-05-10 01:15:00|6258.1|6253.1|6256.9|6251.9|6258.2|6253.2|6256.4|6251.4|0
1683681600000|2023-05-10 01:20:00|6256.8|6251.8|6257.3|6252.3|6257.9|6252.9|6256.6|6251.6|0
1683681900000|2023-05-10 01:25:00|6257.4|6252.4|6256.3|6251.3|6257.5|6252.5|6255.8|6250.8|0
1683682200000|2023-05-10 01:30:00|6256.4|6251.4|6254.7|6249.7|6257|6252|6254.3|6249.3|0
1683682500000|2023-05-10 01:35:00|6254.5|6249.5|6255.5|6250.5|6255.8|6250.8|6254.4|6249.4|0
1683682800000|2023-05-10 01:40:00|6255.6|6250.6|6253.9|6248.9|6256|6251|6253.2|6248.2|0
1683683100000|2023-05-10 01:45:00|6254.1|6249.1|6255.7|6250.7|6256.3|6251.3|6253.4|6248.4|0
1683683400000|2023-05-10 01:50:00|6255.6|6250.6|6255.3|6250.3|6256.7|6251.7|6255.1|6250.1|0
1683683700000|2023-05-10 01:55:00|6255.2|6250.2|6255.1|6250.1|6255.2|6250.2|6254|6249|0
1683684000000|2023-05-10 02:00:00|6255|6250|6255.9|6250.9|6256.8|6251.8|6255|6250|0
1683684300000|2023-05-10 02:05:00|6256|6251|6254.9|6249.9|6256.6|6251.6|6254.9|6249.9|0
1683684600000|2023-05-10 02:10:00|6254.8|6249.8|6254.8|6249.8|6255.8|6250.8|6254.1|6249.1|0
1683684900000|2023-05-10 02:15:00|6254.7|6249.7|6255.1|6250.1|6255.5|6250.5|6254.5|6249.5|0
1683685200000|2023-05-10 02:20:00|6255.2|6250.2|6255.7|6250.7|6255.8|6250.8|6254.7|6249.7|0
1683685500000|2023-05-10 02:25:00|6255.8|6250.8|6254.9|6249.9|6256.3|6251.3|6254.8|6249.8|0
1683685800000|2023-05-10 02:30:00|6255|6250|6255.9|6250.9|6256.6|6251.6|6254.9|6249.9|0
1683686100000|2023-05-10 02:35:00|6256|6251|6255.4|6250.4|6256|6251|6254.9|6249.9|0
1683686400000|2023-05-10 02:40:00|6255.3|6250.3|6255.3|6250.3|6255.7|6250.7|6254.7|6249.7|0
1683686700000|2023-05-10 02:45:00|6255.2|6250.2|6254.2|6249.2|6255.5|6250.5|6253.9|6248.9|0
1683687000000|2023-05-10 02:50:00|6254.3|6249.3|6253.8|6248.8|6254.3|6249.3|6252.2|6247.2|0
1683687300000|2023-05-10 02:55:00|6253.9|6248.9|6254.2|6249.2|6254.2|6249.2|6253.2|6248.2|0
1683687600000|2023-05-10 03:00:00|6254.3|6249.3|6256.2|6251.2|6256.5|6251.5|6254.3|6249.3|0
1683687900000|2023-05-10 03:05:00|6256.1|6251.1|6255|6250|6256.2|6251.2|6254.6|6249.6|0
1683688200000|2023-05-10 03:10:00|6255.2|6250.2|6256.2|6251.2|6256.3|6251.3|6255.2|6250.2|0
1683688500000|2023-05-10 03:15:00|6256.3|6251.3|6256.2|6251.2|6256.8|6251.8|6255.8|6250.8|0
1683688800000|2023-05-10 03:20:00|6256.1|6251.1|6255.4|6250.4|6256.6|6251.6|6255.3|6250.3|0
1683689100000|2023-05-10 03:25:00|6255.5|6250.5|6255.8|6250.8|6255.9|6250.9|6255|6250|0
1683689400000|2023-05-10 03:30:00|6255.7|6250.7|6255.4|6250.4|6255.9|6250.9|6255|6250|0
1683689700000|2023-05-10 03:35:00|6255.3|6250.3|6254.8|6249.8|6255.3|6250.3|6254|6249|0
1683690000000|2023-05-10 03:40:00|6254.9|6249.9|6256|6251|6256.3|6251.3|6254.6|6249.6|0
1683690300000|2023-05-10 03:45:00|6256.1|6251.1|6255.2|6250.2|6256.1|6251.1|6254.8|6249.8|0
1683690600000|2023-05-10 03:50:00|6254.9|6249.9|6254.2|6249.2|6255|6250|6253.6|6248.6|0
1683690900000|2023-05-10 03:55:00|6254.3|6249.3|6254.1|6249.1|6254.5|6249.5|6254|6249|0
1683691200000|2023-05-10 04:00:00|6254.2|6249.2|6253.8|6248.8|6254.2|6249.2|6252.9|6247.9|0
1683691500000|2023-05-10 04:05:00|6253.7|6248.7|6252.8|6247.8|6253.7|6248.7|6252.6|6247.6|0
1683691800000|2023-05-10 04:10:00|6252.7|6247.7|6253.3|6248.3|6253.8|6248.8|6252.7|6247.7|0
1683692100000|2023-05-10 04:15:00|6253.2|6248.2|6252.7|6247.7|6253.3|6248.3|6251.6|6246.6|0
1683692400000|2023-05-10 04:20:00|6252.6|6247.6|6252.8|6247.8|6253.1|6248.1|6252.6|6247.6|0
1683692700000|2023-05-10 04:25:00|6252.7|6247.7|6254.7|6249.7|6255.1|6250.1|6252.7|6247.7|0
1683693000000|2023-05-10 04:30:00|6254.8|6249.8|6254.5|6249.5|6255.2|6250.2|6253.5|6248.5|0
1683693300000|2023-05-10 04:35:00|6254.4|6249.4|6254.7|6249.7|6254.7|6249.7|6253.9|6248.9|0
1683693600000|2023-05-10 04:40:00|6254.8|6249.8|6254.1|6249.1|6254.8|6249.8|6253.9|6248.9|0
1683693900000|2023-05-10 04:45:00|6254|6249|6255|6250|6255|6250|6253.8|6248.8|0
1683694200000|2023-05-10 04:50:00|6254.9|6249.9|6254.8|6249.8|6255|6250|6254.1|6249.1|0
1683694500000|2023-05-10 04:55:00|6254.9|6249.9|6255.4|6250.4|6256.6|6251.6|6254.8|6249.8|0
1683694800000|2023-05-10 05:00:00|6255.3|6250.3|6255.1|6250.1|6256.1|6251.1|6254.4|6249.4|0
1683695100000|2023-05-10 05:05:00|6255.2|6250.2|6253.3|6248.3|6255.5|6250.5|6253.3|6248.3|0
1683695400000|2023-05-10 05:10:00|6253.4|6248.4|6254.3|6249.3|6254.5|6249.5|6252.9|6247.9|0
1683695700000|2023-05-10 05:15:00|6254.4|6249.4|6254.4|6249.4|6254.7|6249.7|6253.5|6248.5|0
1683696000000|2023-05-10 05:20:00|6254.5|6249.5|6253.9|6248.9|6255.2|6250.2|6253.8|6248.8|0
1683696300000|2023-05-10 05:25:00|6254|6249|6252.8|6247.8|6254|6249|6252.8|6247.8|0
1683696600000|2023-05-10 05:30:00|6252.9|6247.9|6251.7|6246.7|6253.1|6248.1|6251.3|6246.3|0
1683696900000|2023-05-10 05:35:00|6251.3|6246.3|6251.4|6246.4|6251.7|6246.7|6250.6|6245.6|0
1683697200000|2023-05-10 05:40:00|6251.5|6246.5|6249.6|6244.6|6251.5|6246.5|6248.2|6243.2|0
1683697500000|2023-05-10 05:45:00|6249.7|6244.7|6250.7|6245.7|6251.3|6246.3|6249.5|6244.5|0
1683697800000|2023-05-10 05:50:00|6250.8|6245.8|6251.9|6246.9|6251.9|6246.9|6250.6|6245.6|0
1683698100000|2023-05-10 05:55:00|6251.8|6246.8|6251.5|6246.5|6252.8|6247.8|6251.3|6246.3|0
1683698400000|2023-05-10 06:00:00|6251.6|6246.6|6255.2|6250.2|6256|6251|6251.6|6246.6|0
1683698700000|2023-05-10 06:05:00|6254.7|6249.7|6254.6|6249.6|6255.3|6250.3|6252.6|6247.6|0
1683699000000|2023-05-10 06:10:00|6254.7|6249.7|6254.8|6249.8|6255.7|6250.7|6254.6|6249.6|0
1683699300000|2023-05-10 06:15:00|6254.9|6249.9|6256.7|6251.7|6257.5|6252.5|6254.8|6249.8|0
1683699600000|2023-05-10 06:20:00|6256.6|6251.6|6258.9|6253.9|6259.5|6254.5|6256.2|6251.2|0
1683699900000|2023-05-10 06:25:00|6259|6254|6258.5|6253.5|6259.2|6254.2|6257.7|6252.7|0
1683700200000|2023-05-10 06:30:00|6258.6|6253.6|6257.1|6252.1|6258.7|6253.7|6257.1|6252.1|0
1683700500000|2023-05-10 06:35:00|6257.2|6252.2|6257.3|6252.3|6258|6253|6256.9|6251.9|0
1683700800000|2023-05-10 06:40:00|6257.1|6252.1|6257.1|6252.1|6257.6|6252.6|6256.6|6251.6|0
1683701100000|2023-05-10 06:45:00|6257.2|6252.2|6257.7|6252.7|6258.1|6253.1|6256.9|6251.9|0
1683701400000|2023-05-10 06:50:00|6257.6|6252.6|6258.9|6253.9|6259.2|6254.2|6257.1|6252.1|0
1683701700000|2023-05-10 06:55:00|6259|6254|6258.8|6253.8|6259.6|6254.6|6258.2|6253.2|0
1683702000000|2023-05-10 07:00:00|6258.6|6253.6|6257|6252|6260.6|6255.6|6256.8|6251.8|0
1683702300000|2023-05-10 07:05:00|6256.9|6251.9|6257.2|6252.2|6257.5|6252.5|6253.1|6248.1|0
1683702600000|2023-05-10 07:10:00|6257.1|6252.1|6257.7|6252.7|6259.1|6254.1|6256.2|6251.2|0
1683702900000|2023-05-10 07:15:00|6257.8|6252.8|6258.1|6253.1|6258.7|6253.7|6256.7|6251.7|0
1683703200000|2023-05-10 07:20:00|6258|6253|6254.8|6249.8|6258.9|6253.9|6253.9|6248.9|0
1683703500000|2023-05-10 07:25:00|6254.7|6249.7|6252.7|6247.7|6254.7|6249.7|6251.7|6246.7|0
1683703800000|2023-05-10 07:30:00|6252.8|6247.8|6252.3|6247.3|6254|6249|6250.6|6245.6|0
1683704100000|2023-05-10 07:35:00|6252.4|6247.4|6243.1|6238.1|6252.7|6247.7|6241.1|6236.1|0
1683704400000|2023-05-10 07:40:00|6243|6238|6240.5|6235.5|6243.6|6238.6|6238|6233|0
1683704700000|2023-05-10 07:45:00|6240.6|6235.6|6241.6|6236.6|6243.3|6238.3|6237.5|6232.5|0
1683705000000|2023-05-10 07:50:00|6241.5|6236.5|6241.6|6236.6|6242.7|6237.7|6240.4|6235.4|0
1683705300000|2023-05-10 07:55:00|6241.5|6236.5|6232.5|6227.5|6241.5|6236.5|6231.3|6226.3|0
1683705600000|2023-05-10 08:00:00|6232.3|6227.3|6223.8|6220.8|6232.8|6229.8|6223|6220|0
1683705900000|2023-05-10 08:05:00|6223.9|6220.9|6218.5|6215.5|6224.5|6221.5|6216.9|6213.9|0
1683706200000|2023-05-10 08:10:00|6218.6|6215.6|6216.7|6213.7|6219.7|6216.7|6213.8|6210.8|0
1683706500000|2023-05-10 08:15:00|6217|6214|6218.1|6215.1|6222.8|6219.8|6217|6214|0
1683706800000|2023-05-10 08:20:00|6218|6215|6218.8|6215.8|6220.6|6217.6|6218|6215|0
1683707100000|2023-05-10 08:25:00|6219.6|6216.6|6224|6221|6224.4|6221.4|6219.3|6216.3|0
1683707400000|2023-05-10 08:30:00|6224.1|6221.1|6224.8|6221.8|6225.2|6222.2|6223.3|6220.3|0
1683707700000|2023-05-10 08:35:00|6224.9|6221.9|6226.6|6223.6|6226.7|6223.7|6223.5|6220.5|0
1683708000000|2023-05-10 08:40:00|6226.5|6223.5|6224.5|6221.5|6226.7|6223.7|6224.4|6221.4|0
1683708300000|2023-05-10 08:45:00|6224.1|6221.1|6223.4|6220.4|6225.5|6222.5|6223|6220|0
1683708600000|2023-05-10 08:50:00|6223.5|6220.5|6223|6220|6224.2|6221.2|6222.9|6219.9|0
1683708900000|2023-05-10 08:55:00|6222.9|6219.9|6223|6220|6224.2|6221.2|6222.7|6219.7|0
1683709200000|2023-05-10 09:00:00|6223.1|6220.1|6224.1|6221.1|6224.2|6221.2|6221.8|6218.8|0
1683709500000|2023-05-10 09:05:00|6223.9|6220.9|6223.5|6220.5|6224.5|6221.5|6223.2|6220.2|0
1683709800000|2023-05-10 09:10:00|6223.4|6220.4|6223.4|6220.4|6223.9|6220.9|6222.3|6219.3|0
1683710100000|2023-05-10 09:15:00|6223.6|6220.6|6224|6221|6224.4|6221.4|6223.5|6220.5|0
1683710400000|2023-05-10 09:20:00|6224.1|6221.1|6223.5|6220.5|6224.2|6221.2|6222.7|6219.7|0
1683710700000|2023-05-10 09:25:00|6224.2|6221.2|6223.8|6220.8|6224.4|6221.4|6223|6220|0
1683711000000|2023-05-10 09:30:00|6223.9|6220.9|6226.8|6223.8|6227.6|6224.6|6223.7|6220.7|0
1683711300000|2023-05-10 09:35:00|6226.7|6223.7|6226.6|6223.6|6227.3|6224.3|6226.1|6223.1|0
1683711600000|2023-05-10 09:40:00|6226.5|6223.5|6226.1|6223.1|6228.1|6225.1|6226.1|6223.1|0
1683711900000|2023-05-10 09:45:00|6226|6223|6226.9|6223.9|6226.9|6223.9|6225.9|6222.9|0
1683712200000|2023-05-10 09:50:00|6226.8|6223.8|6226.9|6223.9|6227.3|6224.3|6225.9|6222.9|0
1683712500000|2023-05-10 09:55:00|6226.8|6223.8|6227|6224|6227.5|6224.5|6226.1|6223.1|0
1683712800000|2023-05-10 10:00:00|6227.1|6224.1|6225.6|6222.6|6227.1|6224.1|6225|6222|0
1683713100000|2023-05-10 10:05:00|6225.5|6222.5|6226.4|6223.4|6226.6|6223.6|6225.1|6222.1|0
1683713400000|2023-05-10 10:10:00|6226.3|6223.3|6225.2|6222.2|6226.4|6223.4|6225.2|6222.2|0
1683713700000|2023-05-10 10:15:00|6225.1|6222.1|6226.2|6223.2|6226.2|6223.2|6225.1|6222.1|0
1683714000000|2023-05-10 10:20:00|6226.3|6223.3|6225.8|6222.8|6226.3|6223.3|6225.2|6222.2|0
1683714300000|2023-05-10 10:25:00|6225.7|6222.7|6226.4|6223.4|6227|6224|6225.4|6222.4|0
1683714600000|2023-05-10 10:30:00|6226.5|6223.5|6227.2|6224.2|6227.2|6224.2|6226.3|6223.3|0
1683714900000|2023-05-10 10:35:00|6227.1|6224.1|6227.4|6224.4|6227.6|6224.6|6226.6|6223.6|0
1683715200000|2023-05-10 10:40:00|6227.5|6224.5|6228.1|6225.1|6228.2|6225.2|6227.3|6224.3|0
1683715500000|2023-05-10 10:45:00|6228.2|6225.2|6230.2|6227.2|6230.4|6227.4|6228.1|6225.1|0
1683715800000|2023-05-10 10:50:00|6232.5|6229.5|6228.5|6225.5|6232.6|6229.6|6228.3|6225.3|0
1683716100000|2023-05-10 10:55:00|6228.4|6225.4|6230.6|6227.6|6231.6|6228.6|6228.4|6225.4|0
1683716400000|2023-05-10 11:00:00|6233|6230|6236.8|6233.8|6237|6234|6233|6230|0
1683716700000|2023-05-10 11:05:00|6237|6234|6239|6236|6239|6236|6236.6|6233.6|0
1683717000000|2023-05-10 11:10:00|6239.1|6236.1|6244.9|6241.9|6245|6242|6238.5|6235.5|0
1683717300000|2023-05-10 11:15:00|6245.1|6242.1|6245.8|6242.8|6247.4|6244.4|6245|6242|0
1683717600000|2023-05-10 11:20:00|6245.9|6242.9|6248.3|6245.3|6249|6246|6245.8|6242.8|0
1683717900000|2023-05-10 11:25:00|6248.4|6245.4|6250.5|6247.5|6250.5|6247.5|6248.3|6245.3|0
1683718200000|2023-05-10 11:30:00|6250.3|6247.3|6247.8|6244.8|6250.3|6247.3|6246.8|6243.8|0
1683718500000|2023-05-10 11:35:00|6248|6245|6249.8|6246.8|6251.7|6248.7|6247.4|6244.4|0
1683718800000|2023-05-10 11:40:00|6249.7|6246.7|6252.8|6249.8|6253|6250|6247.5|6244.5|0
1683719100000|2023-05-10 11:45:00|6252.7|6249.7|6254.2|6251.2|6254.2|6251.2|6251.2|6248.2|0
1683719400000|2023-05-10 11:50:00|6254.1|6251.1|6255.9|6252.9|6255.9|6252.9|6253.5|6250.5|0
1683719700000|2023-05-10 11:55:00|6255.8|6252.8|6252.4|6249.4|6256.1|6253.1|6251.9|6248.9|0
1683720000000|2023-05-10 12:00:00|6252|6249|6254.3|6251.3|6254.3|6251.3|6250.2|6247.2|0
1683720300000|2023-05-10 12:05:00|6254.6|6251.6|6252.1|6249.1|6255.1|6252.1|6251.6|6248.6|0
1683720600000|2023-05-10 12:10:00|6252.3|6249.3|6255.2|6252.2|6255.6|6252.6|6252.1|6249.1|0
1683720900000|2023-05-10 12:15:00|6254.9|6251.9|6257.2|6254.2|6257.7|6254.7|6254.9|6251.9|0
1683721200000|2023-05-10 12:20:00|6257.6|6254.6|6257.4|6254.4|6258.3|6255.3|6256.4|6253.4|0
1683721500000|2023-05-10 12:25:00|6257.5|6254.5|6258.3|6255.3|6260.1|6257.1|6256.2|6253.2|0
1683721800000|2023-05-10 12:30:00|6260.6|6257.6|6294.5|6291.5|6302.9|6299.9|6260.6|6257.6|0
1683722100000|2023-05-10 12:35:00|6294.1|6291.1|6298.5|6295.5|6303.1|6300.1|6291.7|6288.7|0
1683722400000|2023-05-10 12:40:00|6298.7|6295.7|6328.5|6325.5|6331.8|6328.8|6298.1|6295.1|0
1683722700000|2023-05-10 12:45:00|6328.4|6325.4|6330.3|6327.3|6331.6|6328.6|6320.9|6317.9|0
1683723000000|2023-05-10 12:50:00|6331.1|6328.1|6328.4|6325.4|6333.4|6330.4|6325.9|6322.9|0
1683723300000|2023-05-10 12:55:00|6328.3|6325.3|6332|6329|6334.3|6331.3|6327.5|6324.5|0
1683723600000|2023-05-10 13:00:00|6331.7|6328.7|6332.7|6329.7|6341.1|6338.1|6327.5|6324.5|0
1683723900000|2023-05-10 13:05:00|6332.9|6329.9|6333.9|6330.9|6337.5|6334.5|6332.5|6329.5|0
1683724200000|2023-05-10 13:10:00|6333.8|6330.8|6344|6341|6347.8|6344.8|6333.3|6330.3|0
1683724500000|2023-05-10 13:15:00|6344.4|6341.4|6331.2|6328.2|6344.5|6341.5|6329.2|6326.2|0
1683724800000|2023-05-10 13:20:00|6331.3|6328.3|6329.5|6326.5|6333.7|6330.7|6328.1|6325.1|0
1683725100000|2023-05-10 13:25:00|6323.2|6320.2|6323.3|6320.3|6327.3|6324.3|6321.7|6318.7|0
1683725400000|2023-05-10 13:30:00|6322.1|6319.1|6354.9|6353.1|6364.6|6362.8|6318.1|6316.3|0
1683725700000|2023-05-10 13:35:00|6354.7|6352.9|6348.8|6347|6366.5|6364.7|6347.4|6345.6|0
1683726000000|2023-05-10 13:40:00|6350.7|6348.9|6340.9|6339.1|6353.9|6352.1|6318.5|6316.7|0
1683726300000|2023-05-10 13:45:00|6342.8|6341|6341.4|6339.6|6354.5|6352.7|6338.5|6336.7|0
1683726600000|2023-05-10 13:50:00|6341.3|6339.5|6340.3|6338.5|6346.7|6344.9|6333|6331.2|0
1683726900000|2023-05-10 13:55:00|6340.1|6338.3|6354.1|6352.3|6356.5|6354.7|6335.7|6333.9|0
1683727200000|2023-05-10 14:00:00|6355.2|6353.4|6384.9|6383.1|6386.1|6384.3|6355.2|6353.4|0
1683727500000|2023-05-10 14:05:00|6384.8|6383|6391.2|6389.4|6393|6391.2|6381|6379.2|0
1683727800000|2023-05-10 14:10:00|6391.3|6389.5|6387.8|6386|6395.7|6393.9|6386.3|6384.5|0
1683728100000|2023-05-10 14:15:00|6388.3|6386.5|6369.4|6367.6|6396.9|6395.1|6361.8|6360|0
1683728400000|2023-05-10 14:20:00|6370.1|6368.3|6376.3|6374.5|6381.4|6379.6|6369.8|6368|0
1683728700000|2023-05-10 14:25:00|6376.1|6374.3|6380.7|6378.9|6388.5|6386.7|6373.4|6371.6|0
1683729000000|2023-05-10 14:30:00|6382|6380.2|6390.5|6388.7|6392.4|6390.6|6381.8|6380|0
1683729300000|2023-05-10 14:35:00|6390.6|6388.8|6375.1|6373.3|6391.2|6389.4|6374.5|6372.7|0
1683729600000|2023-05-10 14:40:00|6375.3|6373.5|6340|6338.2|6379.2|6377.4|6337.7|6335.9|0
1683729900000|2023-05-10 14:45:00|6338.3|6336.5|6340.7|6338.9|6345.9|6344.1|6327.3|6325.5|0
1683730200000|2023-05-10 14:50:00|6340.5|6338.7|6324|6322.2|6340.6|6338.8|6323.3|6321.5|0
1683730500000|2023-05-10 14:55:00|6323.5|6321.7|6320.9|6319.1|6323.5|6321.7|6303|6301.2|0
1683730800000|2023-05-10 15:00:00|6321.4|6319.6|6328.6|6326.8|6332.3|6330.5|6321.4|6319.6|0
1683731100000|2023-05-10 15:05:00|6331.3|6329.5|6341.4|6339.6|6341.5|6339.7|6329.1|6327.3|0
1683731400000|2023-05-10 15:10:00|6341.1|6339.3|6323.1|6321.3|6342.8|6341|6322.9|6321.1|0
1683731700000|2023-05-10 15:15:00|6322.5|6320.7|6336.7|6334.9|6338.2|6336.4|6322.3|6320.5|0
1683732000000|2023-05-10 15:20:00|6336.5|6334.7|6354|6352.2|6354.1|6352.3|6336.5|6334.7|0
1683732300000|2023-05-10 15:25:00|6353.9|6352.1|6357.1|6355.3|6358.6|6356.8|6350|6348.2|0
1683732600000|2023-05-10 15:30:00|6357|6355.2|6367.1|6365.3|6369.4|6367.6|6357|6355.2|0
1683732900000|2023-05-10 15:35:00|6366.9|6365.1|6363.6|6361.8|6369.5|6367.7|6362|6360.2|0
1683733200000|2023-05-10 15:40:00|6363.3|6361.5|6364.9|6363.1|6369|6367.2|6363.3|6361.5|0
1683733500000|2023-05-10 15:45:00|6364.8|6363|6366.9|6365.1|6369.2|6367.4|6361.9|6360.1|0
1683733800000|2023-05-10 15:50:00|6366.7|6364.9|6354.5|6352.7|6367|6365.2|6350.9|6349.1|0
1683734100000|2023-05-10 15:55:00|6354.7|6352.9|6346.5|6344.7|6355|6353.2|6344.7|6342.9|0
1683734400000|2023-05-10 16:00:00|6346.6|6344.8|6338.9|6337.1|6346.6|6344.8|6329.6|6327.8|0
1683734700000|2023-05-10 16:05:00|6339|6337.2|6339|6337.2|6340.7|6338.9|6333.7|6331.9|0
1683735000000|2023-05-10 16:10:00|6338.3|6336.5|6346.2|6344.4|6349.6|6347.8|6333.3|6331.5|0
1683735300000|2023-05-10 16:15:00|6345.8|6344|6347.8|6346|6349.1|6347.3|6339.8|6338|0
1683735600000|2023-05-10 16:20:00|6347.9|6346.1|6346.3|6344.5|6347.9|6346.1|6341.6|6339.8|0
1683735900000|2023-05-10 16:25:00|6346.6|6344.8|6348.2|6346.4|6349.6|6347.8|6338.2|6336.4|0
1683736200000|2023-05-10 16:30:00|6347.9|6346.1|6350.4|6348.6|6351.9|6350.1|6344.3|6342.5|0
1683736500000|2023-05-10 16:35:00|6350.5|6348.7|6360|6358.2|6360.4|6358.6|6343.7|6341.9|0
1683736800000|2023-05-10 16:40:00|6360.1|6358.3|6357.4|6355.6|6363.6|6361.8|6355.6|6353.8|0
1683737100000|2023-05-10 16:45:00|6356.7|6354.9|6353.5|6351.7|6359.3|6357.5|6351.8|6350|0
1683737400000|2023-05-10 16:50:00|6353.7|6351.9|6345.7|6343.9|6361.1|6359.3|6343.1|6341.3|0
1683737700000|2023-05-10 16:55:00|6345.8|6344|6342.8|6341|6350.7|6348.9|6337.3|6335.5|0
1683738000000|2023-05-10 17:00:00|6342.1|6340.3|6343|6341.2|6344.8|6343|6335.5|6333.7|0
1683738300000|2023-05-10 17:05:00|6342.9|6341.1|6346.8|6345|6351|6349.2|6341.4|6339.6|0
1683738600000|2023-05-10 17:10:00|6347|6345.2|6345.2|6343.4|6351.7|6349.9|6334.2|6332.4|0
1683738900000|2023-05-10 17:15:00|6344.1|6342.3|6327.7|6325.9|6345.4|6343.6|6327.2|6325.4|0
1683739200000|2023-05-10 17:20:00|6327.8|6326|6312.6|6310.8|6332.6|6330.8|6312.6|6310.8|0
1683739500000|2023-05-10 17:25:00|6311.1|6309.3|6305.3|6303.5|6313.9|6312.1|6301.7|6299.9|0
1683739800000|2023-05-10 17:30:00|6303.6|6301.8|6304.9|6303.1|6311.3|6309.5|6299.3|6297.5|0
1683740100000|2023-05-10 17:35:00|6305.3|6303.5|6296.2|6294.4|6308.5|6306.7|6295.7|6293.9|0
1683740400000|2023-05-10 17:40:00|6296.3|6294.5|6303.3|6301.5|6303.9|6302.1|6296.3|6294.5|0
1683740700000|2023-05-10 17:45:00|6303.5|6301.7|6319.5|6317.7|6319.7|6317.9|6302.8|6301|0
1683741000000|2023-05-10 17:50:00|6319.8|6318|6321.3|6319.5|6323.5|6321.7|6313.5|6311.7|0
1683741300000|2023-05-10 17:55:00|6321.8|6320|6327.3|6325.5|6330.5|6328.7|6321.8|6320|0
1683741600000|2023-05-10 18:00:00|6326.8|6325|6334.1|6332.3|6335.1|6333.3|6326|6324.2|0
1683741900000|2023-05-10 18:05:00|6334.6|6332.8|6348.2|6346.4|6348.2|6346.4|6330.8|6329|0
1683742200000|2023-05-10 18:10:00|6348.6|6346.8|6353|6351.2|6357.2|6355.4|6348.6|6346.8|0
1683742500000|2023-05-10 18:15:00|6353.8|6352|6350.1|6348.3|6356.3|6354.5|6346.3|6344.5|0
1683742800000|2023-05-10 18:20:00|6351|6349.2|6347.6|6345.8|6351.9|6350.1|6344.8|6343|0
1683743100000|2023-05-10 18:25:00|6348.9|6347.1|6346.7|6344.9|6356.4|6354.6|6346.2|6344.4|0
1683743400000|2023-05-10 18:30:00|6347.2|6345.4|6350.1|6348.3|6350.1|6348.3|6344.2|6342.4|0
1683743700000|2023-05-10 18:35:00|6350.2|6348.4|6354.9|6353.1|6357.7|6355.9|6348.5|6346.7|0
1683744000000|2023-05-10 18:40:00|6354.5|6352.7|6366.2|6364.4|6369.1|6367.3|6353.3|6351.5|0
1683744300000|2023-05-10 18:45:00|6367|6365.2|6358.7|6356.9|6367.8|6366|6356.1|6354.3|0
1683744600000|2023-05-10 18:50:00|6359.2|6357.4|6361|6359.2|6362.4|6360.6|6357.1|6355.3|0
1683744900000|2023-05-10 18:55:00|6361.1|6359.3|6368|6366.2|6368.3|6366.5|6360.9|6359.1|0
1683745200000|2023-05-10 19:00:00|6368.5|6366.7|6368.3|6366.5|6369.7|6367.9|6360.9|6359.1|0
1683745500000|2023-05-10 19:05:00|6368.5|6366.7|6365.8|6364|6372.8|6371|6364.9|6363.1|0
1683745800000|2023-05-10 19:10:00|6366.1|6364.3|6372.3|6370.5|6376.1|6374.3|6365.7|6363.9|0
1683746100000|2023-05-10 19:15:00|6372.5|6370.7|6382.6|6380.8|6382.7|6380.9|6367.7|6365.9|0
1683746400000|2023-05-10 19:20:00|6382.7|6380.9|6389|6387.2|6390.1|6388.3|6382.7|6380.9|0
1683746700000|2023-05-10 19:25:00|6389.2|6387.4|6386.5|6384.7|6393.7|6391.9|6385.9|6384.1|0
1683747000000|2023-05-10 19:30:00|6387|6385.2|6390.5|6388.7|6393.6|6391.8|6385.8|6384|0
1683747300000|2023-05-10 19:35:00|6390.4|6388.6|6385.9|6384.1|6392|6390.2|6383.6|6381.8|0
1683747600000|2023-05-10 19:40:00|6385.8|6384|6390.6|6388.8|6391.2|6389.4|6383.4|6381.6|0
1683747900000|2023-05-10 19:45:00|6390.1|6388.3|6384.8|6383|6391.8|6390|6383.6|6381.8|0
1683748200000|2023-05-10 19:50:00|6380.9|6379.1|6374.2|6372.4|6380.9|6379.1|6368.3|6366.5|0
1683748500000|2023-05-10 19:55:00|6374.5|6372.7|6371.7|6369.9|6376.4|6374.6|6367.5|6365.7|0
1683748800000|2023-05-10 20:00:00|6372.3|6369.3|6374.1|6371.1|6374.3|6371.3|6370|6367|0
1683749100000|2023-05-10 20:05:00|6374.4|6371.4|6372.6|6369.6|6375.1|6372.1|6371|6368|0
1683749400000|2023-05-10 20:10:00|6372.7|6369.7|6374.1|6371.1|6375.2|6372.2|6372.6|6369.6|0
1683749700000|2023-05-10 20:15:00|6374.2|6371.2|6375.1|6372.1|6375.3|6372.3|6374|6371|0
1683750000000|2023-05-10 20:20:00|6375.2|6372.2|6373.5|6370.5|6375.4|6372.4|6373.5|6370.5|0
1683750300000|2023-05-10 20:25:00|6373.6|6370.6|6372.6|6369.6|6373.9|6370.9|6372.4|6369.4|0
1683750600000|2023-05-10 20:30:00|6372.7|6369.7|6372.2|6369.2|6373|6370|6371.6|6368.6|0
1683750900000|2023-05-10 20:35:00|6372.1|6369.1|6372.9|6369.9|6373.6|6370.6|6372.1|6369.1|0
1683751200000|2023-05-10 20:40:00|6373|6370|6371.2|6368.2|6373.3|6370.3|6371|6368|0
1683751500000|2023-05-10 20:45:00|6371.1|6368.1|6372.3|6369.3|6372.4|6369.4|6370.5|6367.5|0
1683751800000|2023-05-10 20:50:00|6372.1|6369.1|6372|6369|6373.4|6370.4|6371.6|6368.6|0
1683752100000|2023-05-10 20:55:00|6371.9|6368.9|6371|6368|6372.4|6369.4|6371|6368|0
1683752400000|2023-05-10 21:00:00|6371.1|6368.1|6372.2|6369.2|6372.9|6369.9|6370.3|6367.3|0
1683752700000|2023-05-10 21:05:00|6372.3|6369.3|6373|6370|6373.2|6370.2|6372.3|6369.3|0
1683753000000|2023-05-10 21:10:00|6372.9|6369.9|6372.9|6369.9|6374.3|6371.3|6372.9|6369.9|0
1683753300000|2023-05-10 21:15:00|6373|6370|6373.2|6370.2|6373.4|6370.4|6372.7|6369.7|0
1683753600000|2023-05-10 21:20:00|6373.3|6370.3|6373.9|6370.9|6374.3|6371.3|6373|6370|0
1683753900000|2023-05-10 21:25:00|6374|6371|6373|6370|6374.4|6371.4|6372.1|6369.1|0
1683754200000|2023-05-10 21:30:00|6373.1|6370.1|6372.2|6369.2|6373.3|6370.3|6372|6369|0
1683754500000|2023-05-10 21:35:00|6372.1|6369.1|6371.1|6368.1|6372.6|6369.6|6370.9|6367.9|0
1683754800000|2023-05-10 21:40:00|6371.2|6368.2|6370.9|6367.9|6371.7|6368.7|6370.7|6367.7|0
1683755100000|2023-05-10 21:45:00|6370.5|6367.5|6370.4|6367.4|6370.8|6367.8|6370.2|6367.2|0
1683755400000|2023-05-10 21:50:00|6370.3|6367.3|6369.9|6366.9|6370.3|6367.3|6369.9|6366.9|0
1683755700000|2023-05-10 21:55:00|6369.8|6366.8|6370.2|6367.2|6370.7|6367.7|6369.6|6366.6|0
1683756000000|2023-05-10 22:00:00|6370.3|6367.3|6370.3|6367.3|6370.3|6367.3|6369.9|6366.9|0
1683756300000|2023-05-10 22:05:00|6370.4|6367.4|6369.7|6366.7|6371|6368|6369.6|6366.6|0
1683756600000|2023-05-10 22:10:00|6369.8|6366.8|6370.8|6367.8|6370.8|6367.8|6369.5|6366.5|0
1683756900000|2023-05-10 22:15:00|6371|6368|6371.6|6368.6|6371.7|6368.7|6370.9|6367.9|0
1683757200000|2023-05-10 22:20:00|6371.4|6368.4|6372.9|6369.9|6373|6370|6371.3|6368.3|0
1683757500000|2023-05-10 22:25:00|6372.8|6369.8|6374.1|6371.1|6374.4|6371.4|6372.8|6369.8|0
1683757800000|2023-05-10 22:30:00|6374.2|6371.2|6374|6371|6374.2|6371.2|6373.7|6370.7|0
1683758100000|2023-05-10 22:35:00|6374.1|6371.1|6374.3|6371.3|6374.3|6371.3|6373.6|6370.6|0
1683758400000|2023-05-10 22:40:00|6374.4|6371.4|6374.2|6371.2|6374.4|6371.4|6374|6371|0
1683758700000|2023-05-10 22:45:00|6374.3|6371.3|6373.5|6370.5|6374.3|6371.3|6373.5|6370.5|0
1683759000000|2023-05-10 22:50:00|6373.6|6370.6|6373|6370|6373.6|6370.6|6372.8|6369.8|0
1683759300000|2023-05-10 22:55:00|6372.9|6369.9|6372.3|6369.3|6373|6370|6372.3|6369.3|0
1683759600000|2023-05-10 23:00:00|6371.8|6368.8|6372.1|6369.1|6372.4|6369.4|6371.7|6368.7|0
1683759900000|2023-05-10 23:05:00|6372|6369|6371.5|6368.5|6372.4|6369.4|6371.4|6368.4|0
1683760200000|2023-05-10 23:10:00|6371.4|6368.4|6371.7|6368.7|6371.8|6368.8|6371.1|6368.1|0
1683760500000|2023-05-10 23:15:00|6371.6|6368.6|6373.2|6370.2|6373.2|6370.2|6371.2|6368.2|0
1683760800000|2023-05-10 23:20:00|6373.1|6370.1|6371.7|6368.7|6373.1|6370.1|6371.3|6368.3|0
1683761100000|2023-05-10 23:25:00|6371.6|6368.6|6371.7|6368.7|6372.3|6369.3|6371.1|6368.1|0
1683761400000|2023-05-10 23:30:00|6371.8|6368.8|6372.5|6369.5|6372.5|6369.5|6371.7|6368.7|0
1683761700000|2023-05-10 23:35:00|6372.7|6369.7|6372.2|6369.2|6373|6370|6372.2|6369.2|0
1683762000000|2023-05-10 23:40:00|6372.1|6369.1|6373.9|6370.9|6374|6371|6372|6369|0
1683762300000|2023-05-10 23:45:00|6374|6371|6373.9|6370.9|6374.2|6371.2|6373.6|6370.6|0
1683762600000|2023-05-10 23:50:00|6374|6371|6374.7|6371.7|6374.8|6371.8|6373.2|6370.2|0
1683762900000|2023-05-10 23:55:00|6374.5|6371.5|6376.6|6371.6|6376.9|6373.3|6374.2|6371.2|0
1683763200000|2023-05-11 00:00:00|6376.8|6371.8|6379.8|6374.8|6383.4|6378.4|6376.8|6371.8|0
1683763500000|2023-05-11 00:05:00|6379.9|6374.9|6382.2|6377.2|6382.4|6377.4|6379.8|6374.8|0
1683763800000|2023-05-11 00:10:00|6382.1|6377.1|6380.8|6375.8|6382.7|6377.7|6380.3|6375.3|0
1683764100000|2023-05-11 00:15:00|6380.7|6375.7|6378.5|6373.5|6381.2|6376.2|6378.2|6373.2|0
1683764400000|2023-05-11 00:20:00|6378.6|6373.6|6379.7|6374.7|6380.1|6375.1|6377.5|6372.5|0
1683764700000|2023-05-11 00:25:00|6379.5|6374.5|6378.7|6373.7|6379.8|6374.8|6378.1|6373.1|0
1683765000000|2023-05-11 00:30:00|6378.8|6373.8|6379|6374|6379.1|6374.1|6377|6372|0
1683765300000|2023-05-11 00:35:00|6378.9|6373.9|6380.4|6375.4|6380.9|6375.9|6378.8|6373.8|0
1683765600000|2023-05-11 00:40:00|6380.5|6375.5|6378.9|6373.9|6380.5|6375.5|6378.1|6373.1|0
1683765900000|2023-05-11 00:45:00|6379|6374|6381.4|6376.4|6381.4|6376.4|6378.9|6373.9|0
1683766200000|2023-05-11 00:50:00|6381.3|6376.3|6384.2|6379.2|6386|6381|6380.2|6375.2|0
1683766500000|2023-05-11 00:55:00|6384.3|6379.3|6382.7|6377.7|6384.6|6379.6|6381.8|6376.8|0
1683766800000|2023-05-11 01:00:00|6382.6|6377.6|6380.9|6375.9|6383.2|6378.2|6380.4|6375.4|0
1683767100000|2023-05-11 01:05:00|6381|6376|6381.6|6376.6|6383|6378|6380.8|6375.8|0
1683767400000|2023-05-11 01:10:00|6381.4|6376.4|6383.5|6378.5|6385|6380|6381.4|6376.4|0
1683767700000|2023-05-11 01:15:00|6383.6|6378.6|6386.3|6381.3|6388.3|6383.3|6383.6|6378.6|0
1683768000000|2023-05-11 01:20:00|6386.2|6381.2|6384.9|6379.9|6386.2|6381.2|6383.5|6378.5|0
1683768300000|2023-05-11 01:25:00|6385|6380|6384.1|6379.1|6385.3|6380.3|6383.1|6378.1|0
1683768600000|2023-05-11 01:30:00|6384.2|6379.2|6383.2|6378.2|6384.6|6379.6|6382.3|6377.3|0
1683768900000|2023-05-11 01:35:00|6383.1|6378.1|6383|6378|6383.7|6378.7|6382.1|6377.1|0
1683769200000|2023-05-11 01:40:00|6382.9|6377.9|6382.4|6377.4|6382.9|6377.9|6381.2|6376.2|0
1683769500000|2023-05-11 01:45:00|6382.5|6377.5|6381.5|6376.5|6383.5|6378.5|6381.1|6376.1|0
1683769800000|2023-05-11 01:50:00|6381.4|6376.4|6381.7|6376.7|6382.3|6377.3|6380.7|6375.7|0
1683770100000|2023-05-11 01:55:00|6381.8|6376.8|6380.9|6375.9|6383.7|6378.7|6380.5|6375.5|0
1683770400000|2023-05-11 02:00:00|6380.7|6375.7|6381.5|6376.5|6382.1|6377.1|6380.3|6375.3|0
1683770700000|2023-05-11 02:05:00|6381.4|6376.4|6381.2|6376.2|6382|6377|6380.4|6375.4|0
1683771000000|2023-05-11 02:10:00|6381|6376|6384.1|6379.1|6384.7|6379.7|6379.7|6374.7|0
1683771300000|2023-05-11 02:15:00|6384|6379|6381.9|6376.9|6384.2|6379.2|6381.5|6376.5|0
1683771600000|2023-05-11 02:20:00|6382|6377|6381.5|6376.5|6382.4|6377.4|6381.1|6376.1|0
1683771900000|2023-05-11 02:25:00|6381.6|6376.6|6380.3|6375.3|6382.7|6377.7|6379.7|6374.7|0
1683772200000|2023-05-11 02:30:00|6380.2|6375.2|6381.7|6376.7|6382|6377|6379.9|6374.9|0
1683772500000|2023-05-11 02:35:00|6381.6|6376.6|6382.3|6377.3|6382.6|6377.6|6380.6|6375.6|0
1683772800000|2023-05-11 02:40:00|6382.4|6377.4|6381.4|6376.4|6382.5|6377.5|6380.9|6375.9|0
1683773100000|2023-05-11 02:45:00|6381.3|6376.3|6382|6377|6382.7|6377.7|6380.6|6375.6|0
1683773400000|2023-05-11 02:50:00|6382.1|6377.1|6382.4|6377.4|6382.5|6377.5|6381.1|6376.1|0
1683773700000|2023-05-11 02:55:00|6382.2|6377.2|6381.9|6376.9|6382.5|6377.5|6381.7|6376.7|0
1683774000000|2023-05-11 03:00:00|6381.8|6376.8|6383.4|6378.4|6384.1|6379.1|6381.5|6376.5|0
1683774300000|2023-05-11 03:05:00|6383.3|6378.3|6383.1|6378.1|6384.4|6379.4|6382.6|6377.6|0
1683774600000|2023-05-11 03:10:00|6383.2|6378.2|6384.2|6379.2|6384.4|6379.4|6382.6|6377.6|0
1683774900000|2023-05-11 03:15:00|6384.5|6379.5|6383.9|6378.9|6384.8|6379.8|6382.6|6377.6|0
1683775200000|2023-05-11 03:20:00|6384.1|6379.1|6384.3|6379.3|6384.6|6379.6|6383.2|6378.2|0
1683775500000|2023-05-11 03:25:00|6384.4|6379.4|6384.3|6379.3|6384.4|6379.4|6383.3|6378.3|0
1683775800000|2023-05-11 03:30:00|6384.4|6379.4|6382.5|6377.5|6384.6|6379.6|6382.2|6377.2|0
1683776100000|2023-05-11 03:35:00|6382.3|6377.3|6382|6377|6383|6378|6381.9|6376.9|0
1683776400000|2023-05-11 03:40:00|6381.8|6376.8|6382.4|6377.4|6382.5|6377.5|6381|6376|0
1683776700000|2023-05-11 03:45:00|6382.3|6377.3|6383.2|6378.2|6383.4|6378.4|6381.8|6376.8|0
1683777000000|2023-05-11 03:50:00|6383.3|6378.3|6383|6378|6383.4|6378.4|6382.7|6377.7|0
1683777300000|2023-05-11 03:55:00|6382.9|6377.9|6382.3|6377.3|6383|6378|6381.2|6376.2|0
1683777600000|2023-05-11 04:00:00|6382.4|6377.4|6382.3|6377.3|6382.7|6377.7|6381.6|6376.6|0
1683777900000|2023-05-11 04:05:00|6382.2|6377.2|6380.9|6375.9|6382.4|6377.4|6379.2|6374.2|0
1683778200000|2023-05-11 04:10:00|6380.8|6375.8|6382.8|6377.8|6382.8|6377.8|6380.6|6375.6|0
1683778500000|2023-05-11 04:15:00|6382.9|6377.9|6383.4|6378.4|6383.5|6378.5|6382.5|6377.5|0
1683778800000|2023-05-11 04:20:00|6383.5|6378.5|6383.4|6378.4|6384.3|6379.3|6382.7|6377.7|0
1683779100000|2023-05-11 04:25:00|6383.5|6378.5|6383.1|6378.1|6383.5|6378.5|6382.4|6377.4|0
1683779400000|2023-05-11 04:30:00|6383.2|6378.2|6384.1|6379.1|6384.2|6379.2|6383|6378|0
1683779700000|2023-05-11 04:35:00|6384.2|6379.2|6384|6379|6384.6|6379.6|6383.2|6378.2|0
1683780000000|2023-05-11 04:40:00|6383.9|6378.9|6384.6|6379.6|6384.7|6379.7|6383.5|6378.5|0
1683780300000|2023-05-11 04:45:00|6384.5|6379.5|6383.1|6378.1|6384.6|6379.6|6382.9|6377.9|0
1683780600000|2023-05-11 04:50:00|6383.2|6378.2|6382.9|6377.9|6383.6|6378.6|6382.7|6377.7|0
1683780900000|2023-05-11 04:55:00|6382.8|6377.8|6382.5|6377.5|6382.8|6377.8|6381.7|6376.7|0
1683781200000|2023-05-11 05:00:00|6382.6|6377.6|6381.7|6376.7|6382.6|6377.6|6381.2|6376.2|0
1683781500000|2023-05-11 05:05:00|6381.6|6376.6|6381.5|6376.5|6382.8|6377.8|6381.5|6376.5|0
1683781800000|2023-05-11 05:10:00|6381.4|6376.4|6380.5|6375.5|6381.4|6376.4|6379.4|6374.4|0
1683782100000|2023-05-11 05:15:00|6380.6|6375.6|6382.6|6377.6|6382.8|6377.8|6380.6|6375.6|0
1683782400000|2023-05-11 05:20:00|6382.7|6377.7|6381.5|6376.5|6382.8|6377.8|6380.8|6375.8|0
1683782700000|2023-05-11 05:25:00|6381.6|6376.6|6382.8|6377.8|6382.9|6377.9|6381.4|6376.4|0
1683783000000|2023-05-11 05:30:00|6382.7|6377.7|6382.1|6377.1|6383|6378|6381.4|6376.4|0
1683783300000|2023-05-11 05:35:00|6382|6377|6384.5|6379.5|6384.7|6379.7|6381.4|6376.4|0
1683783600000|2023-05-11 05:40:00|6384.4|6379.4|6383.6|6378.6|6384.9|6379.9|6383.3|6378.3|0
1683783900000|2023-05-11 05:45:00|6383.7|6378.7|6384.6|6379.6|6384.6|6379.6|6382.9|6377.9|0
1683784200000|2023-05-11 05:50:00|6384.5|6379.5|6381.3|6376.3|6384.5|6379.5|6381.2|6376.2|0
1683784500000|2023-05-11 05:55:00|6381.4|6376.4|6382.6|6377.6|6383|6378|6380.2|6375.2|0
1683784800000|2023-05-11 06:00:00|6382.8|6377.8|6382.9|6377.9|6383.4|6378.4|6382|6377|0
1683785100000|2023-05-11 06:05:00|6383|6378|6382.5|6377.5|6383.2|6378.2|6380.7|6375.7|0
1683785400000|2023-05-11 06:10:00|6382.8|6377.8|6381.8|6376.8|6382.9|6377.9|6380.2|6375.2|0
1683785700000|2023-05-11 06:15:00|6381.7|6376.7|6381.6|6376.6|6381.8|6376.8|6380.6|6375.6|0
1683786000000|2023-05-11 06:20:00|6381.7|6376.7|6382.4|6377.4|6382.5|6377.5|6380.2|6375.2|0
1683786300000|2023-05-11 06:25:00|6382.5|6377.5|6385|6380|6385.8|6380.8|6382|6377|0
1683786600000|2023-05-11 06:30:00|6384.9|6379.9|6378.3|6373.3|6385.7|6380.7|6378|6373|0
1683786900000|2023-05-11 06:35:00|6378.2|6373.2|6377.8|6372.8|6379.6|6374.6|6376.2|6371.2|0
1683787200000|2023-05-11 06:40:00|6377.7|6372.7|6378.5|6373.5|6379.8|6374.8|6376.8|6371.8|0
1683787500000|2023-05-11 06:45:00|6378.4|6373.4|6376.6|6371.6|6379.8|6374.8|6376.6|6371.6|0
1683787800000|2023-05-11 06:50:00|6376.5|6371.5|6377.1|6372.1|6377.3|6372.3|6375.7|6370.7|0
1683788100000|2023-05-11 06:55:00|6377.2|6372.2|6375.4|6370.4|6377.6|6372.6|6375.1|6370.1|0
1683788400000|2023-05-11 07:00:00|6375.3|6370.3|6384|6379|6386.6|6381.6|6374.8|6369.8|0
1683788700000|2023-05-11 07:05:00|6384.1|6379.1|6384.9|6379.9|6385.7|6380.7|6383|6378|0
1683789000000|2023-05-11 07:10:00|6385|6380|6382.3|6377.3|6387.5|6382.5|6382.1|6377.1|0
1683789300000|2023-05-11 07:15:00|6382.4|6377.4|6380.2|6375.2|6384.1|6379.1|6380|6375|0
1683789600000|2023-05-11 07:20:00|6380.5|6375.5|6380.8|6375.8|6382.5|6377.5|6379.5|6374.5|0
1683789900000|2023-05-11 07:25:00|6380.6|6375.6|6385|6380|6385.9|6380.9|6380.4|6375.4|0
1683790200000|2023-05-11 07:30:00|6384.9|6379.9|6388.4|6383.4|6389.2|6384.2|6384.3|6379.3|0
1683790500000|2023-05-11 07:35:00|6388.3|6383.3|6389|6384|6390.2|6385.2|6387.6|6382.6|0
1683790800000|2023-05-11 07:40:00|6388.8|6383.8|6387.8|6382.8|6389.3|6384.3|6386.2|6381.2|0
1683791100000|2023-05-11 07:45:00|6387.7|6382.7|6387.7|6382.7|6394.4|6389.4|6386.7|6381.7|0
1683791400000|2023-05-11 07:50:00|6387.4|6382.4|6385.8|6380.8|6388.3|6383.3|6383.2|6378.2|0
1683791700000|2023-05-11 07:55:00|6385.9|6380.9|6385.8|6380.8|6386.5|6381.5|6383.8|6378.8|0
1683792000000|2023-05-11 08:00:00|6385.9|6380.9|6382.9|6379.9|6388.8|6385.8|6382.9|6379.7|0
1683792300000|2023-05-11 08:05:00|6382.4|6379.4|6386.5|6383.5|6386.5|6383.5|6381.9|6378.9|0
1683792600000|2023-05-11 08:10:00|6386.4|6383.4|6390.6|6387.6|6391|6388|6378.1|6375.1|0
1683792900000|2023-05-11 08:15:00|6390.3|6387.3|6395|6392|6395.3|6392.3|6389|6386|0
1683793200000|2023-05-11 08:20:00|6395.2|6392.2|6392.4|6389.4|6396|6393|6391.1|6388.1|0
1683793500000|2023-05-11 08:25:00|6392.8|6389.8|6387.9|6384.9|6392.8|6389.8|6386.6|6383.6|0
1683793800000|2023-05-11 08:30:00|6388.2|6385.2|6388.4|6385.4|6389|6386|6386.2|6383.2|0
1683794100000|2023-05-11 08:35:00|6388.3|6385.3|6389.8|6386.8|6391.9|6388.9|6388|6385|0
1683794400000|2023-05-11 08:40:00|6390.1|6387.1|6388.5|6385.5|6390.7|6387.7|6388|6385|0
1683794700000|2023-05-11 08:45:00|6388.1|6385.1|6390.6|6387.6|6391.1|6388.1|6387.8|6384.8|0
1683795000000|2023-05-11 08:50:00|6390.9|6387.9|6394.3|6391.3|6395.2|6392.2|6390.5|6387.5|0
1683795300000|2023-05-11 08:55:00|6394.2|6391.2|6395.2|6392.2|6395.7|6392.7|6394.2|6391.2|0
1683795600000|2023-05-11 09:00:00|6394.9|6391.9|6394.8|6391.8|6398.6|6395.6|6394.7|6391.7|0
1683795900000|2023-05-11 09:05:00|6395.2|6392.2|6394.1|6391.1|6396.5|6393.5|6394.1|6391.1|0
1683796200000|2023-05-11 09:10:00|6394.5|6391.5|6393.6|6390.6|6394.5|6391.5|6392.8|6389.8|0
1683796500000|2023-05-11 09:15:00|6394|6391|6392.4|6389.4|6394.7|6391.7|6392.4|6389.4|0
1683796800000|2023-05-11 09:20:00|6393.5|6390.5|6398.1|6395.1|6399.1|6396.1|6392.9|6389.9|0
1683797100000|2023-05-11 09:25:00|6398.4|6395.4|6399.4|6396.4|6401.2|6398.2|6398.1|6395.1|0
1683797400000|2023-05-11 09:30:00|6399.8|6396.8|6400.4|6397.4|6400.9|6397.9|6398.9|6395.9|0
1683797700000|2023-05-11 09:35:00|6400.1|6397.1|6401.7|6398.7|6402.6|6399.6|6400.1|6397.1|0
1683798000000|2023-05-11 09:40:00|6402|6399|6402.6|6399.6|6403|6400|6400.8|6397.8|0
1683798300000|2023-05-11 09:45:00|6402.9|6399.9|6402.3|6399.3|6403.9|6400.9|6401.4|6398.4|0
1683798600000|2023-05-11 09:50:00|6402.6|6399.6|6405.3|6402.3|6405.9|6402.9|6401.8|6398.8|0
1683798900000|2023-05-11 09:55:00|6405.8|6402.8|6405.9|6402.9|6409.6|6406.6|6404.9|6401.9|0
1683799200000|2023-05-11 10:00:00|6406.3|6403.3|6406.1|6403.1|6406.8|6403.8|6405|6402|0
1683799500000|2023-05-11 10:05:00|6405.8|6402.8|6404.4|6401.4|6407.1|6404.1|6404|6401|0
1683799800000|2023-05-11 10:10:00|6404|6401|6399.4|6396.4|6404.4|6401.4|6399.4|6396.4|0
1683800100000|2023-05-11 10:15:00|6399.7|6396.7|6399.5|6396.5|6401.4|6398.4|6399.3|6396.3|0
1683800400000|2023-05-11 10:20:00|6399.8|6396.8|6399.6|6396.6|6400.3|6397.3|6397.9|6394.9|0
1683800700000|2023-05-11 10:25:00|6400|6397|6399.7|6396.7|6400.9|6397.9|6399.3|6396.3|0
1683801000000|2023-05-11 10:30:00|6399.3|6396.3|6400.8|6397.8|6401.7|6398.7|6399.3|6396.3|0
1683801300000|2023-05-11 10:35:00|6400.7|6397.7|6398|6395|6401|6398|6397.6|6394.6|0
1683801600000|2023-05-11 10:40:00|6397.7|6394.7|6396.6|6393.6|6398.3|6395.3|6395.8|6392.8|0
1683801900000|2023-05-11 10:45:00|6396.7|6393.7|6399.2|6396.2|6400|6397|6396.6|6393.6|0
1683802200000|2023-05-11 10:50:00|6399.1|6396.1|6400.6|6397.6|6400.9|6397.9|6398.6|6395.6|0
1683802500000|2023-05-11 10:55:00|6400.5|6397.5|6399.1|6396.1|6401.5|6398.5|6398.5|6395.5|0
1683802800000|2023-05-11 11:00:00|6399.7|6396.7|6387.1|6384.1|6401.8|6398.8|6384.6|6381.6|0
1683803100000|2023-05-11 11:05:00|6387.2|6384.2|6385.6|6382.6|6388.8|6385.8|6384.7|6381.7|0
1683803400000|2023-05-11 11:10:00|6385.9|6382.9|6381.9|6378.9|6385.9|6382.9|6381|6378|0
1683803700000|2023-05-11 11:15:00|6382.4|6379.4|6380.1|6377.1|6382.8|6379.8|6378.2|6375.2|0
1683804000000|2023-05-11 11:20:00|6380|6377|6374.5|6371.5|6380.1|6377.1|6374.5|6371.5|0
1683804300000|2023-05-11 11:25:00|6374.4|6371.4|6381.9|6378.9|6382.7|6379.7|6374.3|6371.3|0
1683804600000|2023-05-11 11:30:00|6381.7|6378.7|6382.7|6379.7|6384|6381|6381.6|6378.6|0
1683804900000|2023-05-11 11:35:00|6382.8|6379.8|6382.3|6379.3|6383.8|6380.8|6381.9|6378.9|0
1683805200000|2023-05-11 11:40:00|6381.9|6378.9|6380.9|6377.9|6384|6381|6380.9|6377.9|0
1683805500000|2023-05-11 11:45:00|6381|6378|6379.6|6376.6|6381|6378|6377.6|6374.6|0
1683805800000|2023-05-11 11:50:00|6379.7|6376.7|6380.7|6377.7|6381.3|6378.3|6378.5|6375.5|0
1683806100000|2023-05-11 11:55:00|6380.4|6377.4|6380.7|6377.7|6381.9|6378.9|6380.4|6377.4|0
1683806400000|2023-05-11 12:00:00|6381.2|6378.2|6381.1|6378.1|6382.5|6379.5|6378.9|6375.9|0
1683806700000|2023-05-11 12:05:00|6381|6378|6388.1|6385.1|6388.1|6385.1|6380.2|6377.2|0
1683807000000|2023-05-11 12:10:00|6387.9|6384.9|6391.4|6388.4|6392|6389|6387.7|6384.7|0
1683807300000|2023-05-11 12:15:00|6391.3|6388.3|6392.7|6389.7|6398.8|6395.8|6390.5|6387.5|0
1683807600000|2023-05-11 12:20:00|6392.2|6389.2|6392.8|6389.8|6392.8|6389.8|6390.6|6387.6|0
1683807900000|2023-05-11 12:25:00|6392.6|6389.6|6392.6|6389.6|6395.4|6392.4|6392|6389|0
1683808200000|2023-05-11 12:30:00|6392.8|6389.8|6395.7|6392.7|6400.1|6397.1|6392|6389|0
1683808500000|2023-05-11 12:35:00|6395.8|6392.8|6397.2|6394.2|6398.6|6395.6|6388.9|6385.9|0
1683808800000|2023-05-11 12:40:00|6397.4|6394.4|6404.3|6401.3|6404.3|6401.3|6396.1|6393.1|0
1683809100000|2023-05-11 12:45:00|6404.1|6401.1|6401.9|6398.9|6404.1|6401.1|6399|6396|0
1683809400000|2023-05-11 12:50:00|6402.2|6399.2|6404.7|6401.7|6405.8|6402.8|6402.2|6399.2|0
1683809700000|2023-05-11 12:55:00|6405.1|6402.1|6398.3|6395.3|6405.1|6402.1|6396.4|6393.4|0
1683810000000|2023-05-11 13:00:00|6398.1|6395.1|6389.3|6386.3|6398.1|6395.1|6387.5|6384.5|0
1683810300000|2023-05-11 13:05:00|6389.1|6386.1|6383.1|6380.1|6389.1|6386.1|6381.7|6378.7|0
1683810600000|2023-05-11 13:10:00|6383.2|6380.2|6390.5|6387.5|6391.2|6388.2|6383.2|6380.2|0
1683810900000|2023-05-11 13:15:00|6390.4|6387.4|6390.2|6387.2|6391|6388|6388.1|6385.1|0
1683811200000|2023-05-11 13:20:00|6390.1|6387.1|6388.4|6385.4|6392.1|6389.1|6387.3|6384.3|0
1683811500000|2023-05-11 13:25:00|6386.7|6383.7|6390.7|6387.7|6393.4|6390.4|6384.5|6381.5|0
1683811800000|2023-05-11 13:30:00|6391.4|6388.4|6371.6|6369.8|6407.3|6405.5|6366.8|6365|0
1683812100000|2023-05-11 13:35:00|6371.7|6369.9|6387|6385.2|6391.1|6389.3|6369.9|6368.1|0
1683812400000|2023-05-11 13:40:00|6386.8|6385|6388.4|6386.6|6392.3|6390.5|6375|6373.2|0
1683812700000|2023-05-11 13:45:00|6388.5|6386.7|6379.8|6378|6392.6|6390.8|6372.9|6371.1|0
1683813000000|2023-05-11 13:50:00|6379.4|6377.6|6395.1|6393.3|6400.7|6398.9|6373.2|6371.4|0
1683813300000|2023-05-11 13:55:00|6395|6393.2|6393|6391.2|6404.3|6402.5|6390.2|6388.4|0
1683813600000|2023-05-11 14:00:00|6393.4|6391.6|6394.3|6392.5|6407.3|6405.5|6393.4|6391.6|0
1683813900000|2023-05-11 14:05:00|6394.1|6392.3|6393.3|6391.5|6401.7|6399.9|6387.7|6385.9|0
1683814200000|2023-05-11 14:10:00|6393.5|6391.7|6403.1|6401.3|6405.6|6403.8|6393.5|6391.7|0
1683814500000|2023-05-11 14:15:00|6402.7|6400.9|6387.3|6385.5|6409.8|6408|6387|6385.2|0
1683814800000|2023-05-11 14:20:00|6386.5|6384.7|6400.8|6399|6400.8|6399|6384.9|6383.1|0
1683815100000|2023-05-11 14:25:00|6400.2|6398.4|6397.8|6396|6407.5|6405.7|6396.3|6394.5|0
1683815400000|2023-05-11 14:30:00|6398.1|6396.3|6376|6374.2|6398.1|6396.3|6374.2|6372.4|0
1683815700000|2023-05-11 14:35:00|6375.9|6374.1|6374.9|6373.1|6380.7|6378.9|6373.1|6371.3|0
1683816000000|2023-05-11 14:40:00|6374.4|6372.6|6375.3|6373.5|6375.7|6373.9|6367.5|6365.7|0
1683816300000|2023-05-11 14:45:00|6375.4|6373.6|6396|6394.2|6399.2|6397.4|6373.9|6372.1|0
1683816600000|2023-05-11 14:50:00|6396.7|6394.9|6400.3|6398.5|6400.3|6398.5|6391|6389.2|0
1683816900000|2023-05-11 14:55:00|6401.1|6399.3|6406.5|6404.7|6406.5|6404.7|6398.2|6396.4|0
1683817200000|2023-05-11 15:00:00|6407.3|6405.5|6411.4|6409.6|6413.6|6411.8|6403.5|6401.7|0
1683817500000|2023-05-11 15:05:00|6411.2|6409.4|6410.4|6408.6|6419.3|6417.5|6409.8|6408|0
1683817800000|2023-05-11 15:10:00|6409.3|6407.5|6413.5|6411.7|6413.5|6411.7|6406.5|6404.7|0
1683818100000|2023-05-11 15:15:00|6413.2|6411.4|6406.2|6404.4|6414.9|6413.1|6405.7|6403.9|0
1683818400000|2023-05-11 15:20:00|6406|6404.2|6408.6|6406.8|6413.1|6411.3|6400.3|6398.5|0
1683818700000|2023-05-11 15:25:00|6408.7|6406.9|6419.6|6417.8|6419.9|6418.1|6406.2|6404.4|0
1683819000000|2023-05-11 15:30:00|6419.8|6418|6421.3|6419.5|6426.3|6424.5|6419.5|6417.7|0
1683819300000|2023-05-11 15:35:00|6421.1|6419.3|6417.3|6415.5|6423.5|6421.7|6414.6|6412.8|0
1683819600000|2023-05-11 15:40:00|6417.6|6415.8|6420.2|6418.4|6422|6420.2|6417|6415.2|0
1683819900000|2023-05-11 15:45:00|6420.3|6418.5|6412|6410.2|6422.7|6420.9|6411.2|6409.4|0
1683820200000|2023-05-11 15:50:00|6411.5|6409.7|6424.7|6422.9|6425.2|6423.4|6410.5|6408.7|0
1683820500000|2023-05-11 15:55:00|6424.9|6423.1|6429.9|6428.1|6430.7|6428.9|6419.1|6417.3|0
1683820800000|2023-05-11 16:00:00|6430.1|6428.3|6418.9|6417.1|6430.5|6428.7|6417.8|6416|0
1683821100000|2023-05-11 16:05:00|6419.4|6417.6|6420.9|6419.1|6423.7|6421.9|6418.4|6416.6|0
1683821400000|2023-05-11 16:10:00|6420.8|6419|6418.8|6417|6420.8|6419|6412.7|6410.9|0
1683821700000|2023-05-11 16:15:00|6418.3|6416.5|6424.3|6422.5|6424.4|6422.6|6413.2|6411.4|0
1683822000000|2023-05-11 16:20:00|6424.6|6422.8|6430.7|6428.9|6432.3|6430.5|6422.6|6420.8|0
1683822300000|2023-05-11 16:25:00|6430.5|6428.7|6425.5|6423.7|6431.5|6429.7|6421.6|6419.8|0
1683822600000|2023-05-11 16:30:00|6425.8|6424|6426.5|6424.7|6431.3|6429.5|6424.3|6422.5|0
1683822900000|2023-05-11 16:35:00|6426.9|6425.1|6432.4|6430.6|6434.6|6432.8|6426|6424.2|0
1683823200000|2023-05-11 16:40:00|6432.1|6430.3|6439.2|6437.4|6441.2|6439.4|6432.1|6430.3|0
1683823500000|2023-05-11 16:45:00|6439.3|6437.5|6437.8|6436|6439.7|6437.9|6435.7|6433.9|0
1683823800000|2023-05-11 16:50:00|6437.9|6436.1|6434.1|6432.3|6438.6|6436.8|6431.4|6429.6|0
1683824100000|2023-05-11 16:55:00|6433.7|6431.9|6435.3|6433.5|6437.3|6435.5|6430.4|6428.6|0
1683824400000|2023-05-11 17:00:00|6435.9|6434.1|6432|6430.2|6436.9|6435.1|6429.3|6427.5|0
1683824700000|2023-05-11 17:05:00|6431.9|6430.1|6435.9|6434.1|6439.3|6437.5|6429.6|6427.8|0
1683825000000|2023-05-11 17:10:00|6435.3|6433.5|6431.4|6429.6|6437.4|6435.6|6427.9|6426.1|0
1683825300000|2023-05-11 17:15:00|6431.1|6429.3|6431.6|6429.8|6436.2|6434.4|6428.2|6426.4|0
1683825600000|2023-05-11 17:20:00|6431.4|6429.6|6422.1|6420.3|6433.4|6431.6|6420.7|6418.9|0
1683825900000|2023-05-11 17:25:00|6422.2|6420.4|6424.2|6422.4|6427.3|6425.5|6421.3|6419.5|0
1683826200000|2023-05-11 17:30:00|6422.7|6420.9|6427.7|6425.9|6428.2|6426.4|6418.5|6416.7|0
1683826500000|2023-05-11 17:35:00|6427.6|6425.8|6430.6|6428.8|6430.6|6428.8|6425.7|6423.9|0
1683826800000|2023-05-11 17:40:00|6430.4|6428.6|6424.1|6422.3|6430.4|6428.6|6421.2|6419.4|0
1683827100000|2023-05-11 17:45:00|6423.5|6421.7|6405.5|6403.7|6423.9|6422.1|6402.2|6400.4|0
1683827400000|2023-05-11 17:50:00|6404.6|6402.8|6410.9|6409.1|6412.5|6410.7|6400.6|6398.8|0
1683827700000|2023-05-11 17:55:00|6410|6408.2|6418|6416.2|6418.2|6416.4|6406.1|6404.3|0
1683828000000|2023-05-11 18:00:00|6418.1|6416.3|6417.3|6415.5|6420.1|6418.3|6414|6412.2|0
1683828300000|2023-05-11 18:05:00|6416.7|6414.9|6422.4|6420.6|6422.6|6420.8|6414.6|6412.8|0
1683828600000|2023-05-11 18:10:00|6423.5|6421.7|6426|6424.2|6426.5|6424.7|6421.2|6419.4|0
1683828900000|2023-05-11 18:15:00|6425.9|6424.1|6421|6419.2|6426.4|6424.6|6417.8|6416|0
1683829200000|2023-05-11 18:20:00|6420.9|6419.1|6422.7|6420.9|6425.5|6423.7|6417.7|6415.9|0
1683829500000|2023-05-11 18:25:00|6423.1|6421.3|6424.6|6422.8|6425.1|6423.3|6419|6417.2|0
1683829800000|2023-05-11 18:30:00|6424.8|6423|6426.7|6424.9|6426.7|6424.9|6422.3|6420.5|0
1683830100000|2023-05-11 18:35:00|6426.9|6425.1|6432.4|6430.6|6432.5|6430.7|6424.3|6422.5|0
1683830400000|2023-05-11 18:40:00|6431.8|6430|6441.6|6439.8|6442.4|6440.6|6430.7|6428.9|0
1683830700000|2023-05-11 18:45:00|6442|6440.2|6441.1|6439.3|6442.7|6440.9|6436|6434.2|0
1683831000000|2023-05-11 18:50:00|6441.2|6439.4|6437.1|6435.3|6441.2|6439.4|6434.3|6432.5|0
1683831300000|2023-05-11 18:55:00|6437.2|6435.4|6440.4|6438.6|6442.4|6440.6|6435.4|6433.6|0
1683831600000|2023-05-11 19:00:00|6440.2|6438.4|6441.1|6439.3|6444.2|6442.4|6438.7|6436.9|0
1683831900000|2023-05-11 19:05:00|6440.9|6439.1|6444.8|6443|6445.5|6443.7|6436.6|6434.8|0
1683832200000|2023-05-11 19:10:00|6445.2|6443.4|6447.7|6445.9|6450|6448.2|6442.5|6440.7|0
1683832500000|2023-05-11 19:15:00|6447.4|6445.6|6438.5|6436.7|6447.4|6445.6|6437|6435.2|0
1683832800000|2023-05-11 19:20:00|6438.4|6436.6|6437.4|6435.6|6440|6438.2|6435.2|6433.4|0
1683833100000|2023-05-11 19:25:00|6437.3|6435.5|6438.3|6436.5|6440.5|6438.7|6435.1|6433.3|0
1683833400000|2023-05-11 19:30:00|6437.5|6435.7|6432.7|6430.9|6438.2|6436.4|6431.9|6430.1|0
1683833700000|2023-05-11 19:35:00|6432.6|6430.8|6424.2|6422.4|6433.8|6432|6424.2|6422.4|0
1683834000000|2023-05-11 19:40:00|6423.7|6421.9|6434|6432.2|6434.7|6432.9|6419.3|6417.5|0
1683834300000|2023-05-11 19:45:00|6433.8|6432|6430.1|6428.3|6439.1|6437.3|6429.7|6427.9|0
1683834600000|2023-05-11 19:50:00|6426.8|6425|6427.4|6425.6|6431.1|6429.3|6422.7|6420.9|0
1683834900000|2023-05-11 19:55:00|6428.8|6427|6428.2|6426.4|6434.4|6432.6|6426.9|6425.1|0
1683835200000|2023-05-11 20:00:00|6427.3|6425.5|6428.6|6425.6|6431.2|6428.2|6425.3|6422.3|0
1683835500000|2023-05-11 20:05:00|6428.5|6425.5|6426|6423|6429|6426|6424.8|6421.8|0
1683835800000|2023-05-11 20:10:00|6426.1|6423.1|6424.3|6421.3|6426.1|6423.1|6423.3|6420.3|0
1683836100000|2023-05-11 20:15:00|6424.4|6421.4|6425.6|6422.6|6427.1|6424.1|6424.1|6421.1|0
1683836400000|2023-05-11 20:20:00|6425.7|6422.7|6425.2|6422.2|6425.7|6422.7|6423|6420|0
1683836700000|2023-05-11 20:25:00|6425.3|6422.3|6427|6424|6427.2|6424.2|6425.2|6422.2|0
1683837000000|2023-05-11 20:30:00|6426.9|6423.9|6426.8|6423.8|6427.4|6424.4|6426.1|6423.1|0
1683837300000|2023-05-11 20:35:00|6426.7|6423.7|6429.6|6426.6|6430|6427|6426.5|6423.5|0
1683837600000|2023-05-11 20:40:00|6429.7|6426.7|6431.1|6428.1|6431.3|6428.3|6428.8|6425.8|0
1683837900000|2023-05-11 20:45:00|6431|6428|6430.1|6427.1|6431.2|6428.2|6430|6427|0
1683838200000|2023-05-11 20:50:00|6430.3|6427.3|6431|6428|6431.3|6428.3|6430.2|6427.2|0
1683838500000|2023-05-11 20:55:00|6430.9|6427.9|6430.7|6427.7|6431.3|6428.3|6430.1|6427.1|0
1683838800000|2023-05-11 21:00:00|6430.8|6427.8|6432.5|6429.5|6433.5|6430.5|6430.8|6427.8|0
1683839100000|2023-05-11 21:05:00|6432.4|6429.4|6430.6|6427.6|6432.5|6429.5|6430.5|6427.5|0
1683839400000|2023-05-11 21:10:00|6430.8|6427.8|6432.9|6429.9|6432.9|6429.9|6430.7|6427.7|0
1683839700000|2023-05-11 21:15:00|6433.1|6430.1|6432.8|6429.8|6433.9|6430.9|6432.5|6429.5|0
1683840000000|2023-05-11 21:20:00|6432.7|6429.7|6432.6|6429.6|6432.7|6429.7|6430.9|6427.9|0
1683840300000|2023-05-11 21:25:00|6432.5|6429.5|6431.7|6428.7|6432.6|6429.6|6431.7|6428.7|0
1683840600000|2023-05-11 21:30:00|6431.9|6428.9|6431.8|6428.8|6432|6429|6430.7|6427.7|0
1683840900000|2023-05-11 21:35:00|6431.9|6428.9|6431.7|6428.7|6432.2|6429.2|6431.4|6428.4|0
1683841200000|2023-05-11 21:40:00|6431.9|6428.9|6432.4|6429.4|6432.5|6429.5|6431.6|6428.6|0
1683841500000|2023-05-11 21:45:00|6432.3|6429.3|6432.6|6429.6|6432.9|6429.9|6432.3|6429.3|0
1683841800000|2023-05-11 21:50:00|6432.5|6429.5|6432.9|6429.9|6433|6430|6432.5|6429.5|0
1683842100000|2023-05-11 21:55:00|6432.8|6429.8|6432|6429|6433.2|6430.2|6432|6429|0
1683842400000|2023-05-11 22:00:00|6432.3|6429.3|6433.4|6430.4|6433.7|6430.7|6431.9|6428.9|0
1683842700000|2023-05-11 22:05:00|6433.5|6430.5|6436.3|6433.3|6436.4|6433.4|6433.4|6430.4|0
1683843000000|2023-05-11 22:10:00|6436.2|6433.2|6436.6|6433.6|6436.6|6433.6|6436.1|6433.1|0
1683843300000|2023-05-11 22:15:00|6436.7|6433.7|6436.9|6433.9|6437.3|6434.3|6436.5|6433.5|0
1683843600000|2023-05-11 22:20:00|6437|6434|6437.9|6434.9|6438.2|6435.2|6437|6434|0
1683843900000|2023-05-11 22:25:00|6437.8|6434.8|6438.8|6435.8|6438.8|6435.8|6437.8|6434.8|0
1683844200000|2023-05-11 22:30:00|6438.7|6435.7|6439.3|6436.3|6440.2|6437.2|6438.3|6435.3|0
1683844500000|2023-05-11 22:35:00|6439.2|6436.2|6437.2|6434.2|6439.2|6436.2|6437.2|6434.2|0
1683844800000|2023-05-11 22:40:00|6437.3|6434.3|6438.9|6435.9|6438.9|6435.9|6437.3|6434.3|0
1683845100000|2023-05-11 22:45:00|6438.8|6435.8|6440.5|6437.5|6440.6|6437.6|6438.8|6435.8|0
1683845400000|2023-05-11 22:50:00|6440.7|6437.7|6441.2|6438.2|6441.4|6438.4|6440.3|6437.3|0
1683845700000|2023-05-11 22:55:00|6441.3|6438.3|6441.5|6438.5|6441.8|6438.8|6441|6438|0
1683846000000|2023-05-11 23:00:00|6441.6|6438.6|6442.8|6439.8|6443.1|6440.1|6441.4|6438.4|0
1683846300000|2023-05-11 23:05:00|6443|6440|6442.9|6439.9|6443.2|6440.2|6442.5|6439.5|0
1683846600000|2023-05-11 23:10:00|6442.8|6439.8|6443.1|6440.1|6443.2|6440.2|6442.3|6439.3|0
1683846900000|2023-05-11 23:15:00|6442.9|6439.9|6442.3|6439.3|6443.1|6440.1|6442.2|6439.2|0
1683847200000|2023-05-11 23:20:00|6442.4|6439.4|6442.1|6439.1|6442.6|6439.6|6441.9|6438.9|0
1683847500000|2023-05-11 23:25:00|6442|6439|6441.1|6438.1|6442.4|6439.4|6441|6438|0
1683847800000|2023-05-11 23:30:00|6441|6438|6443.2|6440.2|6444|6441|6441|6438|0
1683848100000|2023-05-11 23:35:00|6443.4|6440.4|6441.2|6438.2|6443.4|6440.4|6441.2|6438.2|0
1683848400000|2023-05-11 23:40:00|6441.3|6438.3|6441.4|6438.4|6441.8|6438.8|6440.1|6437.1|0
1683848700000|2023-05-11 23:45:00|6440.9|6437.9|6438.9|6435.9|6441.1|6438.1|6438.2|6435.2|0
1683849000000|2023-05-11 23:50:00|6439|6436|6440.6|6437.6|6441.2|6438.2|6439|6436|0
1683849300000|2023-05-11 23:55:00|6440.5|6437.5|6440.1|6435.1|6440.7|6437.7|6438.8|6435|0
1683849600000|2023-05-12 00:00:00|6439.7|6434.7|6443.1|6438.1|6443.5|6438.5|6439.4|6434.4|0
1683849900000|2023-05-12 00:05:00|6443.2|6438.2|6443.4|6438.4|6444|6439|6442.7|6437.7|0
1683850200000|2023-05-12 00:10:00|6443.5|6438.5|6449.3|6444.3|6451.1|6446.1|6442.5|6437.5|0
1683850500000|2023-05-12 00:15:00|6449.2|6444.2|6446.9|6441.9|6451.3|6446.3|6446.2|6441.2|0
1683850800000|2023-05-12 00:20:00|6446.8|6441.8|6446.7|6441.7|6448.1|6443.1|6444.9|6439.9|0
1683851100000|2023-05-12 00:25:00|6446.6|6441.6|6446.3|6441.3|6448.1|6443.1|6446|6441|0
1683851400000|2023-05-12 00:30:00|6446.4|6441.4|6446.6|6441.6|6447.7|6442.7|6446.3|6441.3|0
1683851700000|2023-05-12 00:35:00|6446.5|6441.5|6445|6440|6446.7|6441.7|6444.6|6439.6|0
1683852000000|2023-05-12 00:40:00|6444.8|6439.8|6446.5|6441.5|6446.7|6441.7|6444.5|6439.5|0
1683852300000|2023-05-12 00:45:00|6446.4|6441.4|6449.4|6444.4|6450|6445|6445.5|6440.5|0
1683852600000|2023-05-12 00:50:00|6449.5|6444.5|6450.5|6445.5|6450.8|6445.8|6448.6|6443.6|0
1683852900000|2023-05-12 00:55:00|6450.7|6445.7|6451.9|6446.9|6452.4|6447.4|6450.2|6445.2|0
1683853200000|2023-05-12 01:00:00|6451.7|6446.7|6452.6|6447.6|6453.1|6448.1|6450.7|6445.7|0
1683853500000|2023-05-12 01:05:00|6452.7|6447.7|6451.3|6446.3|6453.4|6448.4|6450.4|6445.4|0
1683853800000|2023-05-12 01:10:00|6451.4|6446.4|6452.8|6447.8|6453.2|6448.2|6451.2|6446.2|0
1683854100000|2023-05-12 01:15:00|6452.9|6447.9|6454.4|6449.4|6458.2|6453.2|6452.2|6447.2|0
1683854400000|2023-05-12 01:20:00|6454.3|6449.3|6454.6|6449.6|6456.6|6451.6|6453.9|6448.9|0
1683854700000|2023-05-12 01:25:00|6454.5|6449.5|6454.2|6449.2|6454.8|6449.8|6453.6|6448.6|0
1683855000000|2023-05-12 01:30:00|6454.4|6449.4|6453.7|6448.7|6454.9|6449.9|6452.6|6447.6|0
1683855300000|2023-05-12 01:35:00|6453.8|6448.8|6453.3|6448.3|6454.5|6449.5|6452.7|6447.7|0
1683855600000|2023-05-12 01:40:00|6453.4|6448.4|6455.7|6450.7|6456.4|6451.4|6452.8|6447.8|0
1683855900000|2023-05-12 01:45:00|6455.8|6450.8|6454.8|6449.8|6456.7|6451.7|6454.8|6449.8|0
1683856200000|2023-05-12 01:50:00|6454.7|6449.7|6455.8|6450.8|6455.9|6450.9|6454|6449|0
1683856500000|2023-05-12 01:55:00|6455.9|6450.9|6455.8|6450.8|6456.1|6451.1|6454.6|6449.6|0
1683856800000|2023-05-12 02:00:00|6455.6|6450.6|6454.9|6449.9|6455.9|6450.9|6453.7|6448.7|0
1683857100000|2023-05-12 02:05:00|6455.1|6450.1|6453.9|6448.9|6455.2|6450.2|6453.7|6448.7|0
1683857400000|2023-05-12 02:10:00|6453.8|6448.8|6454.2|6449.2|6454.9|6449.9|6453.2|6448.2|0
1683857700000|2023-05-12 02:15:00|6454.4|6449.4|6454.9|6449.9|6455.3|6450.3|6453.5|6448.5|0
1683858000000|2023-05-12 02:20:00|6455|6450|6452.9|6447.9|6455.1|6450.1|6452.2|6447.2|0
1683858300000|2023-05-12 02:25:00|6453|6448|6452.1|6447.1|6453.2|6448.2|6451.2|6446.2|0
1683858600000|2023-05-12 02:30:00|6452.2|6447.2|6450.3|6445.3|6452.7|6447.7|6449.9|6444.9|0
1683858900000|2023-05-12 02:35:00|6450.5|6445.5|6450.1|6445.1|6450.6|6445.6|6448.7|6443.7|0
1683859200000|2023-05-12 02:40:00|6450.2|6445.2|6451.7|6446.7|6452.3|6447.3|6450.1|6445.1|0
1683859500000|2023-05-12 02:45:00|6451.6|6446.6|6451.3|6446.3|6452|6447|6450.1|6445.1|0
1683859800000|2023-05-12 02:50:00|6451.4|6446.4|6450.6|6445.6|6451.7|6446.7|6450.1|6445.1|0
1683860100000|2023-05-12 02:55:00|6450.5|6445.5|6451|6446|6451.3|6446.3|6450.1|6445.1|0
1683860400000|2023-05-12 03:00:00|6451.2|6446.2|6450.1|6445.1|6451.3|6446.3|6449.9|6444.9|0
1683860700000|2023-05-12 03:05:00|6450.2|6445.2|6448.4|6443.4|6450.4|6445.4|6447.5|6442.5|0
1683861000000|2023-05-12 03:10:00|6448.5|6443.5|6450.1|6445.1|6450.4|6445.4|6448.2|6443.2|0
1683861300000|2023-05-12 03:15:00|6450.2|6445.2|6450|6445|6450.4|6445.4|6449.2|6444.2|0
1683861600000|2023-05-12 03:20:00|6449.9|6444.9|6450.7|6445.7|6451|6446|6449.4|6444.4|0
1683861900000|2023-05-12 03:25:00|6450.6|6445.6|6450.5|6445.5|6451.2|6446.2|6450.3|6445.3|0
1683862200000|2023-05-12 03:30:00|6450.6|6445.6|6452|6447|6452.2|6447.2|6450|6445|0
1683862500000|2023-05-12 03:35:00|6452.2|6447.2|6451|6446|6452.3|6447.3|6450.9|6445.9|0
1683862800000|2023-05-12 03:40:00|6450.9|6445.9|6451|6446|6451.3|6446.3|6449.9|6444.9|0
1683863100000|2023-05-12 03:45:00|6450.9|6445.9|6452.1|6447.1|6452.7|6447.7|6450.8|6445.8|0
1683863400000|2023-05-12 03:50:00|6452|6447|6451.7|6446.7|6452.4|6447.4|6451.4|6446.4|0
1683863700000|2023-05-12 03:55:00|6451.8|6446.8|6451.9|6446.9|6452|6447|6450.8|6445.8|0
1683864000000|2023-05-12 04:00:00|6451.8|6446.8|6452.7|6447.7|6453.1|6448.1|6451.6|6446.6|0
1683864300000|2023-05-12 04:05:00|6452.8|6447.8|6453.9|6448.9|6454.1|6449.1|6452.2|6447.2|0
1683864600000|2023-05-12 04:10:00|6453.8|6448.8|6453.5|6448.5|6454.3|6449.3|6453.2|6448.2|0
1683864900000|2023-05-12 04:15:00|6453.6|6448.6|6454.5|6449.5|6454.9|6449.9|6453.4|6448.4|0
1683865200000|2023-05-12 04:20:00|6454.4|6449.4|6454.8|6449.8|6454.8|6449.8|6453.7|6448.7|0
1683865500000|2023-05-12 04:25:00|6454.6|6449.6|6453.7|6448.7|6454.7|6449.7|6453.6|6448.6|0
1683865800000|2023-05-12 04:30:00|6453.9|6448.9|6454.2|6449.2|6454.8|6449.8|6453.7|6448.7|0
1683866100000|2023-05-12 04:35:00|6454.1|6449.1|6454.1|6449.1|6454.7|6449.7|6453.7|6448.7|0
1683866400000|2023-05-12 04:40:00|6454|6449|6453.9|6448.9|6454.1|6449.1|6453|6448|0
1683866700000|2023-05-12 04:45:00|6453.8|6448.8|6455.3|6450.3|6456.1|6451.1|6453.7|6448.7|0
1683867000000|2023-05-12 04:50:00|6455.1|6450.1|6453.7|6448.7|6455.5|6450.5|6453.5|6448.5|0
1683867300000|2023-05-12 04:55:00|6453.8|6448.8|6455.9|6450.9|6456.3|6451.3|6453.8|6448.8|0
1683867600000|2023-05-12 05:00:00|6456.1|6451.1|6455.2|6450.2|6456.1|6451.1|6454.7|6449.7|0
1683867900000|2023-05-12 05:05:00|6455.1|6450.1|6454|6449|6455.2|6450.2|6453.9|6448.9|0
1683868200000|2023-05-12 05:10:00|6453.9|6448.9|6454.1|6449.1|6454.6|6449.6|6453.1|6448.1|0
1683868500000|2023-05-12 05:15:00|6454|6449|6455.1|6450.1|6455.4|6450.4|6453.6|6448.6|0
1683868800000|2023-05-12 05:20:00|6454.9|6449.9|6451.9|6446.9|6455.4|6450.4|6451.1|6446.1|0
1683869100000|2023-05-12 05:25:00|6452|6447|6452.2|6447.2|6453.2|6448.2|6451.3|6446.3|0
1683869400000|2023-05-12 05:30:00|6452.4|6447.4|6453|6448|6453.9|6448.9|6452.3|6447.3|0
1683869700000|2023-05-12 05:35:00|6452.9|6447.9|6451.3|6446.3|6452.9|6447.9|6451.3|6446.3|0
1683870000000|2023-05-12 05:40:00|6451.4|6446.4|6451.5|6446.5|6452.5|6447.5|6450.8|6445.8|0
1683870300000|2023-05-12 05:45:00|6451.6|6446.6|6452|6447|6452.5|6447.5|6450.8|6445.8|0
1683870600000|2023-05-12 05:50:00|6451.9|6446.9|6448.6|6443.6|6451.9|6446.9|6448.2|6443.2|0
1683870900000|2023-05-12 05:55:00|6448.5|6443.5|6449.1|6444.1|6449.6|6444.6|6447.7|6442.7|0
1683871200000|2023-05-12 06:00:00|6449|6444|6446.3|6441.3|6449.3|6444.3|6446.3|6441.3|0
1683871500000|2023-05-12 06:05:00|6446.4|6441.4|6449.4|6444.4|6450|6445|6446.1|6441.1|0
1683871800000|2023-05-12 06:10:00|6449.3|6444.3|6445.3|6440.3|6449.3|6444.3|6444.9|6439.9|0
1683872100000|2023-05-12 06:15:00|6445.1|6440.1|6445.8|6440.8|6446.5|6441.5|6444.2|6439.2|0
1683872400000|2023-05-12 06:20:00|6445.9|6440.9|6447.2|6442.2|6447.3|6442.3|6445.4|6440.4|0
1683872700000|2023-05-12 06:25:00|6447.4|6442.4|6448.9|6443.9|6448.9|6443.9|6446.8|6441.8|0
1683873000000|2023-05-12 06:30:00|6448.8|6443.8|6447.4|6442.4|6449|6444|6447.3|6442.3|0
1683873300000|2023-05-12 06:35:00|6447.5|6442.5|6447.3|6442.3|6448.4|6443.4|6447.1|6442.1|0
1683873600000|2023-05-12 06:40:00|6447.2|6442.2|6447.7|6442.7|6447.7|6442.7|6446.2|6441.2|0
1683873900000|2023-05-12 06:45:00|6447.8|6442.8|6448|6443|6448.1|6443.1|6447|6442|0
1683874200000|2023-05-12 06:50:00|6448.1|6443.1|6445.9|6440.9|6449.2|6444.2|6445.9|6440.9|0
1683874500000|2023-05-12 06:55:00|6446|6441|6446.1|6441.1|6447|6442|6444.9|6439.9|0
1683874800000|2023-05-12 07:00:00|6446.3|6441.3|6446.2|6441.2|6451.3|6446.3|6444.9|6439.9|0
1683875100000|2023-05-12 07:05:00|6446.3|6441.3|6443.4|6438.4|6447.8|6442.8|6443.4|6438.4|0
1683875400000|2023-05-12 07:10:00|6443.3|6438.3|6442|6437|6444.9|6439.9|6439.5|6434.5|0
1683875700000|2023-05-12 07:15:00|6442.1|6437.1|6442|6437|6445.6|6440.6|6441.6|6436.6|0
1683876000000|2023-05-12 07:20:00|6442.1|6437.1|6443.8|6438.8|6445.3|6440.3|6441|6436|0
1683876300000|2023-05-12 07:25:00|6443.7|6438.7|6445.8|6440.8|6448.1|6443.1|6443.4|6438.4|0
1683876600000|2023-05-12 07:30:00|6445.9|6440.9|6448.2|6443.2|6450.3|6445.3|6445.9|6440.9|0
1683876900000|2023-05-12 07:35:00|6448.3|6443.3|6448.3|6443.3|6448.9|6443.9|6446.4|6441.4|0
1683877200000|2023-05-12 07:40:00|6448.1|6443.1|6447.5|6442.5|6448.8|6443.8|6446.8|6441.8|0
1683877500000|2023-05-12 07:45:00|6447.6|6442.6|6447.2|6442.2|6448|6443|6444.2|6439.2|0
1683877800000|2023-05-12 07:50:00|6447.1|6442.1|6444.2|6439.2|6447.2|6442.2|6443.9|6438.9|0
1683878100000|2023-05-12 07:55:00|6444.3|6439.3|6443.8|6438.8|6447.1|6442.1|6443.3|6438.3|0
1683878400000|2023-05-12 08:00:00|6444.8|6439.8|6438|6435|6445.3|6440.3|6438|6435|0
1683878700000|2023-05-12 08:05:00|6437.8|6434.8|6443.6|6440.6|6443.6|6440.6|6437.7|6434.7|0
1683879000000|2023-05-12 08:10:00|6443.7|6440.7|6446.6|6443.6|6448.6|6445.6|6443.6|6440.6|0
1683879300000|2023-05-12 08:15:00|6446.5|6443.5|6449.9|6446.9|6450.4|6447.4|6446.5|6443.5|0
1683879600000|2023-05-12 08:20:00|6450|6447|6449.7|6446.7|6450.9|6447.9|6449|6446|0
1683879900000|2023-05-12 08:25:00|6450|6447|6450|6447|6450.6|6447.6|6449.8|6446.8|0
1683880200000|2023-05-12 08:30:00|6449.9|6446.9|6451|6448|6453.4|6450.4|6449.6|6446.6|0
1683880500000|2023-05-12 08:35:00|6451.1|6448.1|6450.9|6447.9|6451.5|6448.5|6449.5|6446.5|0
1683880800000|2023-05-12 08:40:00|6451|6448|6451.3|6448.3|6451.9|6448.9|6450.8|6447.8|0
1683881100000|2023-05-12 08:45:00|6451.4|6448.4|6452.1|6449.1|6452.4|6449.4|6451.1|6448.1|0
1683881400000|2023-05-12 08:50:00|6452.2|6449.2|6452.7|6449.7|6453|6450|6451.8|6448.8|0
1683881700000|2023-05-12 08:55:00|6452.6|6449.6|6453.2|6450.2|6454|6451|6452.6|6449.6|0
1683882000000|2023-05-12 09:00:00|6453.3|6450.3|6451.8|6448.8|6453.7|6450.7|6451.7|6448.7|0
1683882300000|2023-05-12 09:05:00|6451.6|6448.6|6456.2|6453.2|6456.3|6453.3|6451.5|6448.5|0
1683882600000|2023-05-12 09:10:00|6456.3|6453.3|6454.9|6451.9|6456.5|6453.5|6454.5|6451.5|0
1683882900000|2023-05-12 09:15:00|6454.8|6451.8|6452.9|6449.9|6455|6452|6452.9|6449.9|0
1683883200000|2023-05-12 09:20:00|6452.8|6449.8|6451.5|6448.5|6453.9|6450.9|6451.5|6448.5|0
1683883500000|2023-05-12 09:25:00|6451.6|6448.6|6450.8|6447.8|6452.2|6449.2|6450.7|6447.7|0
1683883800000|2023-05-12 09:30:00|6450.9|6447.9|6451.9|6448.9|6452.4|6449.4|6450.6|6447.6|0
1683884100000|2023-05-12 09:35:00|6452.1|6449.1|6451.8|6448.8|6452.5|6449.5|6451.8|6448.8|0
1683884400000|2023-05-12 09:40:00|6451.6|6448.6|6450.2|6447.2|6451.7|6448.7|6449.7|6446.7|0
1683884700000|2023-05-12 09:45:00|6450.3|6447.3|6448.6|6445.6|6450.4|6447.4|6448.3|6445.3|0
1683885000000|2023-05-12 09:50:00|6448.5|6445.5|6446.8|6443.8|6449.4|6446.4|6445.9|6442.9|0
1683885300000|2023-05-12 09:55:00|6446.7|6443.7|6438.3|6435.3|6446.8|6443.8|6438.2|6435.2|0
1683885600000|2023-05-12 10:00:00|6438.4|6435.4|6438.8|6435.8|6438.9|6435.9|6437.5|6434.5|0
1683885900000|2023-05-12 10:05:00|6439|6436|6437.6|6434.6|6439.1|6436.1|6436|6433|0
1683886200000|2023-05-12 10:10:00|6437.4|6434.4|6436.8|6433.8|6438.5|6435.5|6436.7|6433.7|0
1683886500000|2023-05-12 10:15:00|6436.7|6433.7|6437|6434|6437.1|6434.1|6436|6433|0
1683886800000|2023-05-12 10:20:00|6436.9|6433.9|6438.4|6435.4|6439.3|6436.3|6436.9|6433.9|0
1683887100000|2023-05-12 10:25:00|6438.5|6435.5|6439.9|6436.9|6440|6437|6437.7|6434.7|0
1683887400000|2023-05-12 10:30:00|6440|6437|6440.5|6437.5|6441.1|6438.1|6439.8|6436.8|0
1683887700000|2023-05-12 10:35:00|6440.4|6437.4|6439.9|6436.9|6440.5|6437.5|6439.5|6436.5|0
1683888000000|2023-05-12 10:40:00|6439.8|6436.8|6440|6437|6440.4|6437.4|6439.6|6436.6|0
1683888300000|2023-05-12 10:45:00|6440.2|6437.2|6440.6|6437.6|6441|6438|6440|6437|0
1683888600000|2023-05-12 10:50:00|6440.7|6437.7|6440.9|6437.9|6442.3|6439.3|6440.6|6437.6|0
1683888900000|2023-05-12 10:55:00|6441|6438|6441.8|6438.8|6441.8|6438.8|6440.9|6437.9|0
1683889200000|2023-05-12 11:00:00|6442.6|6439.6|6448|6445|6450.2|6447.2|6442.2|6439.2|0
1683889500000|2023-05-12 11:05:00|6447.9|6444.9|6446.5|6443.5|6448.6|6445.6|6446.2|6443.2|0
1683889800000|2023-05-12 11:10:00|6446.7|6443.7|6451.8|6448.8|6451.8|6448.8|6446.7|6443.7|0
1683890100000|2023-05-12 11:15:00|6452|6449|6452.8|6449.8|6454.5|6451.5|6451.7|6448.7|0
1683890400000|2023-05-12 11:20:00|6452.9|6449.9|6453|6450|6454.6|6451.6|6452.3|6449.3|0
1683890700000|2023-05-12 11:25:00|6452.4|6449.4|6447.8|6444.8|6454.2|6451.2|6447.8|6444.8|0
1683891000000|2023-05-12 11:30:00|6447.7|6444.7|6449.3|6446.3|6449.8|6446.8|6446.7|6443.7|0
1683891300000|2023-05-12 11:35:00|6449.4|6446.4|6449.6|6446.6|6450|6447|6448|6445|0
1683891600000|2023-05-12 11:40:00|6449.5|6446.5|6450|6447|6451.4|6448.4|6448.5|6445.5|0
1683891900000|2023-05-12 11:45:00|6449.4|6446.4|6446.9|6443.9|6449.4|6446.4|6446.4|6443.4|0
1683892200000|2023-05-12 11:50:00|6447|6444|6447.1|6444.1|6447.7|6444.7|6446.2|6443.2|0
1683892500000|2023-05-12 11:55:00|6446.9|6443.9|6443.1|6440.1|6446.9|6443.9|6441.1|6438.1|0
1683892800000|2023-05-12 12:00:00|6443.6|6440.6|6443|6440|6446.2|6443.2|6442.7|6439.7|0
1683893100000|2023-05-12 12:05:00|6443.1|6440.1|6443|6440|6443.7|6440.7|6441.2|6438.2|0
1683893400000|2023-05-12 12:10:00|6442.7|6439.7|6443.8|6440.8|6443.8|6440.8|6441.9|6438.9|0
1683893700000|2023-05-12 12:15:00|6444.3|6441.3|6438|6435|6444.5|6441.5|6437.8|6434.8|0
1683894000000|2023-05-12 12:20:00|6437.9|6434.9|6435.7|6432.7|6438.7|6435.7|6434.3|6431.3|0
1683894300000|2023-05-12 12:25:00|6435.8|6432.8|6436.1|6433.1|6437.5|6434.5|6435.2|6432.2|0
1683894600000|2023-05-12 12:30:00|6436|6433|6441.7|6438.7|6441.7|6438.7|6434.9|6431.9|0
1683894900000|2023-05-12 12:35:00|6442|6439|6443.1|6440.1|6444.4|6441.4|6441.8|6438.8|0
1683895200000|2023-05-12 12:40:00|6443.2|6440.2|6447.8|6444.8|6448.5|6445.5|6443|6440|0
1683895500000|2023-05-12 12:45:00|6447.9|6444.9|6446.6|6443.6|6448|6445|6444.8|6441.8|0
1683895800000|2023-05-12 12:50:00|6446.7|6443.7|6444.1|6441.1|6449.2|6446.2|6444.1|6441.1|0
1683896100000|2023-05-12 12:55:00|6444|6441|6437.8|6434.8|6444.3|6441.3|6437.8|6434.8|0
1683896400000|2023-05-12 13:00:00|6437.6|6434.6|6438.3|6435.3|6441.7|6438.7|6437.2|6434.2|0
1683896700000|2023-05-12 13:05:00|6438.1|6435.1|6440|6437|6440.6|6437.6|6438.1|6435.1|0
1683897000000|2023-05-12 13:10:00|6439.5|6436.5|6445.2|6442.2|6445.9|6442.9|6439.1|6436.1|0
1683897300000|2023-05-12 13:15:00|6445.3|6442.3|6440.1|6437.1|6445.3|6442.3|6440|6437|0
1683897600000|2023-05-12 13:20:00|6440.2|6437.2|6440.8|6437.8|6441.2|6438.2|6439.5|6436.5|0
1683897900000|2023-05-12 13:25:00|6437.8|6434.8|6434.8|6431.8|6439.7|6436.7|6433.9|6430.9|0
1683898200000|2023-05-12 13:30:00|6438.2|6435.2|6452.6|6450.8|6456.9|6455.1|6429.4|6427.6|0
1683898500000|2023-05-12 13:35:00|6452.5|6450.7|6438.3|6436.5|6453|6451.2|6430.8|6429|0
1683898800000|2023-05-12 13:40:00|6438.4|6436.6|6445.7|6443.9|6449.7|6447.9|6433.8|6432|0
1683899100000|2023-05-12 13:45:00|6446|6444.2|6417.2|6415.4|6452.5|6450.7|6415.1|6413.3|0
1683899400000|2023-05-12 13:50:00|6415.8|6414|6430.5|6428.7|6432.7|6430.9|6414.7|6412.9|0
1683899700000|2023-05-12 13:55:00|6430.4|6428.6|6419.7|6417.9|6430.7|6428.9|6419.7|6417.9|0
1683900000000|2023-05-12 14:00:00|6418.8|6417|6391.2|6389.4|6423.8|6422|6389.7|6387.9|0
1683900300000|2023-05-12 14:05:00|6390.7|6388.9|6400.7|6398.9|6400.7|6398.9|6384.7|6382.9|0
1683900600000|2023-05-12 14:10:00|6402.2|6400.4|6399.6|6397.8|6404.6|6402.8|6395.4|6393.6|0
1683900900000|2023-05-12 14:15:00|6399.7|6397.9|6396.2|6394.4|6401.6|6399.8|6393.4|6391.6|0
1683901200000|2023-05-12 14:20:00|6396.1|6394.3|6394.8|6393|6398.5|6396.7|6385.8|6384|0
1683901500000|2023-05-12 14:25:00|6394.5|6392.7|6381.6|6379.8|6395.5|6393.7|6380.7|6378.9|0
1683901800000|2023-05-12 14:30:00|6381.2|6379.4|6371.8|6370|6381.2|6379.4|6371|6369.2|0
1683902100000|2023-05-12 14:35:00|6371.3|6369.5|6382.7|6380.9|6388.6|6386.8|6367.8|6366|0
1683902400000|2023-05-12 14:40:00|6382.8|6381|6383.6|6381.8|6384.9|6383.1|6378.3|6376.5|0
1683902700000|2023-05-12 14:45:00|6383.5|6381.7|6384.7|6382.9|6385.5|6383.7|6379|6377.2|0
1683903000000|2023-05-12 14:50:00|6384.6|6382.8|6375|6373.2|6385|6383.2|6374.6|6372.8|0
1683903300000|2023-05-12 14:55:00|6375.1|6373.3|6372.7|6370.9|6378.4|6376.6|6366.8|6365|0
1683903600000|2023-05-12 15:00:00|6372.8|6371|6385.5|6383.7|6385.6|6383.8|6370.7|6368.9|0
1683903900000|2023-05-12 15:05:00|6385.4|6383.6|6384.8|6383|6392.1|6390.3|6383.1|6381.3|0
1683904200000|2023-05-12 15:10:00|6384.5|6382.7|6373.6|6371.8|6389.3|6387.5|6372.6|6370.8|0
1683904500000|2023-05-12 15:15:00|6374.5|6372.7|6368.8|6367|6374.7|6372.9|6364.6|6362.8|0
1683904800000|2023-05-12 15:20:00|6368.7|6366.9|6369.9|6368.1|6379.1|6377.3|6368.4|6366.6|0
1683905100000|2023-05-12 15:25:00|6369.4|6367.6|6364.2|6362.4|6371.5|6369.7|6360.9|6359.1|0
1683905400000|2023-05-12 15:30:00|6363.8|6362|6360.2|6358.4|6368.7|6366.9|6357.2|6355.4|0
1683905700000|2023-05-12 15:35:00|6360.3|6358.5|6362.4|6360.6|6362.7|6360.9|6356.7|6354.9|0
1683906000000|2023-05-12 15:40:00|6362.8|6361|6363.9|6362.1|6368.9|6367.1|6362|6360.2|0
1683906300000|2023-05-12 15:45:00|6363.8|6362|6366.5|6364.7|6372.4|6370.6|6362.8|6361|0
1683906600000|2023-05-12 15:50:00|6367.6|6365.8|6367.6|6365.8|6370.9|6369.1|6361.8|6360|0
1683906900000|2023-05-12 15:55:00|6368.1|6366.3|6378.4|6376.6|6379.9|6378.1|6367.2|6365.4|0
1683907200000|2023-05-12 16:00:00|6378.6|6376.8|6362.6|6360.8|6378.7|6376.9|6362.6|6360.8|0
1683907500000|2023-05-12 16:05:00|6362.3|6360.5|6362.8|6361|6365.3|6363.5|6359.6|6357.8|0
1683907800000|2023-05-12 16:10:00|6362.4|6360.6|6357.7|6355.9|6364.6|6362.8|6355.8|6354|0
1683908100000|2023-05-12 16:15:00|6357.1|6355.3|6355.4|6353.6|6361.6|6359.8|6351|6349.2|0
1683908400000|2023-05-12 16:20:00|6355.1|6353.3|6338.2|6336.4|6356.5|6354.7|6337.7|6335.9|0
1683908700000|2023-05-12 16:25:00|6337.9|6336.1|6338.6|6336.8|6341.1|6339.3|6335.9|6334.1|0
1683909000000|2023-05-12 16:30:00|6338.2|6336.4|6344.8|6343|6345.4|6343.6|6336.9|6335.1|0
1683909300000|2023-05-12 16:35:00|6345|6343.2|6337.8|6336|6347.8|6346|6331.6|6329.8|0
1683909600000|2023-05-12 16:40:00|6337.7|6335.9|6329.2|6327.4|6338.5|6336.7|6329|6327.2|0
1683909900000|2023-05-12 16:45:00|6329.1|6327.3|6319.4|6317.6|6329.3|6327.5|6315.9|6314.1|0
1683910200000|2023-05-12 16:50:00|6319.1|6317.3|6318.9|6317.1|6323.1|6321.3|6316.5|6314.7|0
1683910500000|2023-05-12 16:55:00|6318.7|6316.9|6325.2|6323.4|6327.8|6326|6318.4|6316.6|0
1683910800000|2023-05-12 17:00:00|6324.3|6322.5|6327.6|6325.8|6327.6|6325.8|6320.5|6318.7|0
1683911100000|2023-05-12 17:05:00|6327.7|6325.9|6335.8|6334|6335.9|6334.1|6325|6323.2|0
1683911400000|2023-05-12 17:10:00|6336.5|6334.7|6336.2|6334.4|6340.6|6338.8|6334.9|6333.1|0
1683911700000|2023-05-12 17:15:00|6336.6|6334.8|6335.5|6333.7|6340.6|6338.8|6334.6|6332.8|0
1683912000000|2023-05-12 17:20:00|6335.4|6333.6|6351.7|6349.9|6351.7|6349.9|6333.3|6331.5|0
1683912300000|2023-05-12 17:25:00|6351.6|6349.8|6343.1|6341.3|6353|6351.2|6341.8|6340|0
1683912600000|2023-05-12 17:30:00|6342.7|6340.9|6340.5|6338.7|6350.3|6348.5|6340.5|6338.7|0
1683912900000|2023-05-12 17:35:00|6340|6338.2|6340.2|6338.4|6341.2|6339.4|6332.6|6330.8|0
1683913200000|2023-05-12 17:40:00|6340.3|6338.5|6344.5|6342.7|6346.4|6344.6|6338.6|6336.8|0
1683913500000|2023-05-12 17:45:00|6344.4|6342.6|6339.2|6337.4|6344.7|6342.9|6336.6|6334.8|0
1683913800000|2023-05-12 17:50:00|6339|6337.2|6333.2|6331.4|6339.8|6338|6332.7|6330.9|0
1683914100000|2023-05-12 17:55:00|6332.7|6330.9|6327.4|6325.6|6334|6332.2|6323.9|6322.1|0
1683914400000|2023-05-12 18:00:00|6326.6|6324.8|6327.9|6326.1|6329.3|6327.5|6321.1|6319.3|0
1683914700000|2023-05-12 18:05:00|6327.7|6325.9|6328.7|6326.9|6330.9|6329.1|6326.1|6324.3|0
1683915000000|2023-05-12 18:10:00|6328.8|6327|6324.4|6322.6|6334.8|6333|6323.9|6322.1|0
1683915300000|2023-05-12 18:15:00|6324.5|6322.7|6327.3|6325.5|6327.6|6325.8|6321.7|6319.9|0
1683915600000|2023-05-12 18:20:00|6327.2|6325.4|6327.1|6325.3|6328.9|6327.1|6323.4|6321.6|0
1683915900000|2023-05-12 18:25:00|6326.9|6325.1|6331.2|6329.4|6337.2|6335.4|6326.4|6324.6|0
1683916200000|2023-05-12 18:30:00|6329.3|6327.5|6335.9|6334.1|6336|6334.2|6325.6|6323.8|0
1683916500000|2023-05-12 18:35:00|6336.3|6334.5|6333|6331.2|6336.3|6334.5|6331.3|6329.5|0
1683916800000|2023-05-12 18:40:00|6332.9|6331.1|6330|6328.2|6332.9|6331.1|6325.9|6324.1|0
1683917100000|2023-05-12 18:45:00|6329.9|6328.1|6333.5|6331.7|6334.2|6332.4|6329.7|6327.9|0
1683917400000|2023-05-12 18:50:00|6334.1|6332.3|6338.3|6336.5|6339.9|6338.1|6333.6|6331.8|0
1683917700000|2023-05-12 18:55:00|6338.4|6336.6|6340.2|6338.4|6341.3|6339.5|6335.8|6334|0
1683918000000|2023-05-12 19:00:00|6341|6339.2|6340.9|6339.1|6345.6|6343.8|6337.6|6335.8|0
1683918300000|2023-05-12 19:05:00|6340.8|6339|6340.5|6338.7|6342.2|6340.4|6336.3|6334.5|0
1683918600000|2023-05-12 19:10:00|6340.4|6338.6|6338.3|6336.5|6344.4|6342.6|6337.5|6335.7|0
1683918900000|2023-05-12 19:15:00|6338.8|6337|6340.5|6338.7|6340.5|6338.7|6335.9|6334.1|0
1683919200000|2023-05-12 19:20:00|6340.8|6339|6341.4|6339.6|6343.8|6342|6339|6337.2|0
1683919500000|2023-05-12 19:25:00|6341.8|6340|6343.4|6341.6|6345.2|6343.4|6339.8|6338|0
1683919800000|2023-05-12 19:30:00|6343.7|6341.9|6349.7|6347.9|6349.7|6347.9|6343.7|6341.9|0
1683920100000|2023-05-12 19:35:00|6350|6348.2|6351.7|6349.9|6353.5|6351.7|6347|6345.2|0
1683920400000|2023-05-12 19:40:00|6352.9|6351.1|6357.2|6355.4|6357.5|6355.7|6348.3|6346.5|0
1683920700000|2023-05-12 19:45:00|6357.1|6355.3|6351.5|6349.7|6359.9|6358.1|6349.5|6347.7|0
1683921000000|2023-05-12 19:50:00|6348.7|6346.9|6358.1|6356.3|6359|6357.2|6345|6343.2|0
1683921300000|2023-05-12 19:55:00|6358.3|6356.5|6361.2|6359.4|6365.3|6363.5|6358.3|6356.5|0
1683921600000|2023-05-12 20:00:00|6361.8|6358.8|6355.1|6352.1|6363.6|6360.6|6354.8|6351.8|0
1683921900000|2023-05-12 20:05:00|6355|6352|6355.4|6352.4|6355.9|6352.9|6354.8|6351.8|0
1683922200000|2023-05-12 20:10:00|6355.3|6352.3|6354.8|6351.8|6356.1|6353.1|6354.3|6351.3|0
1683922500000|2023-05-12 20:15:00|6354.9|6351.9|6355.8|6352.8|6356.2|6353.2|6354.9|6351.9|0
1683922800000|2023-05-12 20:20:00|6355.7|6352.7|6354.8|6351.8|6355.7|6352.7|6354|6351|0
1683923100000|2023-05-12 20:25:00|6354.7|6351.7|6353.9|6350.9|6355.2|6352.2|6353.7|6350.7|0
1683923400000|2023-05-12 20:30:00|6353.8|6350.8|6353.3|6350.3|6354|6351|6353|6350|0
1683923700000|2023-05-12 20:35:00|6353|6350|6354.6|6351.6|6355.7|6352.7|6353|6350|0
1683924000000|2023-05-12 20:40:00|6354.5|6351.5|6354.8|6351.8|6354.8|6351.8|6353.9|6350.9|0
1683924300000|2023-05-12 20:45:00|6354.7|6351.7|6354|6351|6354.7|6351.7|6353.7|6350.7|0
1683924600000|2023-05-12 20:50:00|6354.1|6351.1|6354|6351|6354.2|6351.2|6353.9|6350.9|0
1683924900000|2023-05-12 20:55:00|6354.1|6351.1|6353.5|6350.5|6354.3|6351.3|6353.5|6350.5|0
1684101600000|2023-05-14 22:00:00|6354.2|6349.2|6353.8|6348.8|6354.8|6349.8|6352.6|6347.6|0
1684101900000|2023-05-14 22:05:00|6353.7|6348.7|6351.5|6346.5|6353.8|6348.8|6350.9|6345.9|0
1684102200000|2023-05-14 22:10:00|6351.4|6346.4|6352.4|6347.4|6353.3|6348.3|6350.6|6345.6|0
1684102500000|2023-05-14 22:15:00|6352.5|6347.5|6352.3|6347.3|6352.8|6347.8|6351.1|6346.1|0
1684102800000|2023-05-14 22:20:00|6352.5|6347.5|6351.8|6346.8|6352.8|6347.8|6351.4|6346.4|0
1684103100000|2023-05-14 22:25:00|6351.9|6346.9|6350|6345|6351.9|6346.9|6349.9|6344.9|0
1684103400000|2023-05-14 22:30:00|6350.1|6345.1|6351.3|6346.3|6351.6|6346.6|6350.1|6345.1|0
1684103700000|2023-05-14 22:35:00|6351.4|6346.4|6350.9|6345.9|6352.3|6347.3|6350.9|6345.9|0
1684104000000|2023-05-14 22:40:00|6350.6|6345.6|6350.7|6345.7|6350.9|6345.9|6349.9|6344.9|0
1684104300000|2023-05-14 22:45:00|6350.6|6345.6|6349.1|6344.1|6351|6346|6349|6344|0
1684104600000|2023-05-14 22:50:00|6349.2|6344.2|6349.4|6344.4|6349.9|6344.9|6349.2|6344.2|0
1684104900000|2023-05-14 22:55:00|6349.3|6344.3|6348.9|6343.9|6349.5|6344.5|6348.4|6343.4|0
1684105200000|2023-05-14 23:00:00|6349|6344|6349.4|6344.4|6349.5|6344.5|6347.9|6342.9|0
1684105500000|2023-05-14 23:05:00|6349.5|6344.5|6349.4|6344.4|6349.5|6344.5|6348.8|6343.8|0
1684105800000|2023-05-14 23:10:00|6349.6|6344.6|6351.4|6346.4|6351.4|6346.4|6349.6|6344.6|0
1684106100000|2023-05-14 23:15:00|6351.3|6346.3|6351.3|6346.3|6351.5|6346.5|6350.6|6345.6|0
1684106400000|2023-05-14 23:20:00|6351.4|6346.4|6351.1|6346.1|6352.2|6347.2|6351.1|6346.1|0
1684106700000|2023-05-14 23:25:00|6351|6346|6350.2|6345.2|6351.3|6346.3|6348.9|6343.9|0
1684107000000|2023-05-14 23:30:00|6350.4|6345.4|6354.2|6349.2|6354.4|6349.4|6350.4|6345.4|0
1684107300000|2023-05-14 23:35:00|6354|6349|6353|6348|6354.1|6349.1|6352.2|6347.2|0
1684107600000|2023-05-14 23:40:00|6352.9|6347.9|6352.5|6347.5|6353.3|6348.3|6352|6347|0
1684107900000|2023-05-14 23:45:00|6352.4|6347.4|6353.1|6348.1|6353.1|6348.1|6351.5|6346.5|0
1684108200000|2023-05-14 23:50:00|6353|6348|6352.2|6347.2|6353|6348|6351.3|6346.3|0
1684108500000|2023-05-14 23:55:00|6352.3|6347.3|6352.8|6347.8|6353.6|6348.6|6351.8|6346.8|0
1684108800000|2023-05-15 00:00:00|6352.5|6347.5|6351.9|6346.9|6354.9|6349.9|6351.5|6346.5|0
1684109100000|2023-05-15 00:05:00|6352|6347|6353.4|6348.4|6354.6|6349.6|6351.2|6346.2|0
1684109400000|2023-05-15 00:10:00|6353.5|6348.5|6352.8|6347.8|6353.7|6348.7|6351.6|6346.6|0
1684109700000|2023-05-15 00:15:00|6352.9|6347.9|6350.2|6345.2|6352.9|6347.9|6349.8|6344.8|0
1684110000000|2023-05-15 00:20:00|6350.5|6345.5|6351.7|6346.7|6351.7|6346.7|6350|6345|0
1684110300000|2023-05-15 00:25:00|6351.6|6346.6|6352.7|6347.7|6352.7|6347.7|6351.1|6346.1|0
1684110600000|2023-05-15 00:30:00|6352.6|6347.6|6350.8|6345.8|6353.3|6348.3|6349.9|6344.9|0
1684110900000|2023-05-15 00:35:00|6350.9|6345.9|6352.3|6347.3|6352.7|6347.7|6350.1|6345.1|0
1684111200000|2023-05-15 00:40:00|6352.2|6347.2|6350.8|6345.8|6352.5|6347.5|6350.5|6345.5|0
1684111500000|2023-05-15 00:45:00|6350.7|6345.7|6347.6|6342.6|6351.1|6346.1|6346.9|6341.9|0
1684111800000|2023-05-15 00:50:00|6347.7|6342.7|6346.6|6341.6|6347.7|6342.7|6345|6340|0
1684112100000|2023-05-15 00:55:00|6346.5|6341.5|6348.9|6343.9|6349.1|6344.1|6345.5|6340.5|0
1684112400000|2023-05-15 01:00:00|6348.8|6343.8|6349.1|6344.1|6350.1|6345.1|6348.7|6343.7|0
1684112700000|2023-05-15 01:05:00|6349.2|6344.2|6351.3|6346.3|6351.5|6346.5|6348.5|6343.5|0
1684113000000|2023-05-15 01:10:00|6351.4|6346.4|6353.1|6348.1|6353.4|6348.4|6350.8|6345.8|0
1684113300000|2023-05-15 01:15:00|6352.9|6347.9|6355.4|6350.4|6355.7|6350.7|6352.9|6347.9|0
1684113600000|2023-05-15 01:20:00|6355.5|6350.5|6359.8|6354.8|6362.5|6357.5|6355.5|6350.5|0
1684113900000|2023-05-15 01:25:00|6359.9|6354.9|6359.6|6354.6|6360.5|6355.5|6358.9|6353.9|0
1684114200000|2023-05-15 01:30:00|6359.7|6354.7|6360|6355|6361.2|6356.2|6357.8|6352.8|0
1684114500000|2023-05-15 01:35:00|6359.9|6354.9|6362.3|6357.3|6362.8|6357.8|6358.9|6353.9|0
1684114800000|2023-05-15 01:40:00|6362.2|6357.2|6361|6356|6362.6|6357.6|6358.9|6353.9|0
1684115100000|2023-05-15 01:45:00|6360.9|6355.9|6359.8|6354.8|6361.4|6356.4|6359.2|6354.2|0
1684115400000|2023-05-15 01:50:00|6359.6|6354.6|6359.1|6354.1|6360.3|6355.3|6358.9|6353.9|0
1684115700000|2023-05-15 01:55:00|6359.2|6354.2|6360.8|6355.8|6361.9|6356.9|6359.1|6354.1|0
1684116000000|2023-05-15 02:00:00|6360.9|6355.9|6359.5|6354.5|6360.9|6355.9|6359.4|6354.4|0
1684116300000|2023-05-15 02:05:00|6359.7|6354.7|6360.8|6355.8|6361|6356|6359|6354|0
1684116600000|2023-05-15 02:10:00|6360.9|6355.9|6359.8|6354.8|6361.3|6356.3|6359.2|6354.2|0
1684116900000|2023-05-15 02:15:00|6359.9|6354.9|6360.3|6355.3|6361|6356|6359.2|6354.2|0
1684117200000|2023-05-15 02:20:00|6360.4|6355.4|6359.7|6354.7|6360.4|6355.4|6359.2|6354.2|0
1684117500000|2023-05-15 02:25:00|6359.6|6354.6|6360.2|6355.2|6360.9|6355.9|6359.6|6354.6|0
1684117800000|2023-05-15 02:30:00|6360.3|6355.3|6359.9|6354.9|6360.9|6355.9|6359.7|6354.7|0
1684118100000|2023-05-15 02:35:00|6359.8|6354.8|6359.5|6354.5|6360.3|6355.3|6358.4|6353.4|0
1684118400000|2023-05-15 02:40:00|6359.6|6354.6|6360.3|6355.3|6361.3|6356.3|6359|6354|0
1684118700000|2023-05-15 02:45:00|6360.4|6355.4|6360.5|6355.5|6361.4|6356.4|6360.2|6355.2|0
1684119000000|2023-05-15 02:50:00|6360.7|6355.7|6361.6|6356.6|6362|6357|6360|6355|0
1684119300000|2023-05-15 02:55:00|6361.4|6356.4|6361.5|6356.5|6362.4|6357.4|6360.9|6355.9|0
1684119600000|2023-05-15 03:00:00|6361.9|6356.9|6362.4|6357.4|6363.5|6358.5|6361.6|6356.6|0
1684119900000|2023-05-15 03:05:00|6362.5|6357.5|6362.3|6357.3|6362.6|6357.6|6361.6|6356.6|0
1684120200000|2023-05-15 03:10:00|6362.4|6357.4|6365|6360|6365|6360|6362.3|6357.3|0
1684120500000|2023-05-15 03:15:00|6365.1|6360.1|6363.9|6358.9|6365.4|6360.4|6363.2|6358.2|0
1684120800000|2023-05-15 03:20:00|6363.8|6358.8|6363.9|6358.9|6364.2|6359.2|6362.8|6357.8|0
1684121100000|2023-05-15 03:25:00|6364|6359|6364.4|6359.4|6366|6361|6364|6359|0
1684121400000|2023-05-15 03:30:00|6364.3|6359.3|6365.4|6360.4|6365.7|6360.7|6363.8|6358.8|0
1684121700000|2023-05-15 03:35:00|6365.5|6360.5|6363.3|6358.3|6365.6|6360.6|6363.2|6358.2|0
1684122000000|2023-05-15 03:40:00|6363.4|6358.4|6363|6358|6363.6|6358.6|6362.9|6357.9|0
1684122300000|2023-05-15 03:45:00|6363.1|6358.1|6363.2|6358.2|6363.5|6358.5|6362.6|6357.6|0
1684122600000|2023-05-15 03:50:00|6363|6358|6363.5|6358.5|6364.4|6359.4|6362.9|6357.9|0
1684122900000|2023-05-15 03:55:00|6363.6|6358.6|6364.4|6359.4|6364.9|6359.9|6363.3|6358.3|0
1684123200000|2023-05-15 04:00:00|6364.2|6359.2|6364.6|6359.6|6365.1|6360.1|6363.7|6358.7|0
1684123500000|2023-05-15 04:05:00|6364.7|6359.7|6364.5|6359.5|6365.6|6360.6|6364.1|6359.1|0
1684123800000|2023-05-15 04:10:00|6364.4|6359.4|6363.5|6358.5|6364.6|6359.6|6363.5|6358.5|0
1684124100000|2023-05-15 04:15:00|6363.6|6358.6|6364.4|6359.4|6364.5|6359.5|6363.6|6358.6|0
1684124400000|2023-05-15 04:20:00|6364.2|6359.2|6364.5|6359.5|6364.5|6359.5|6363.3|6358.3|0
1684124700000|2023-05-15 04:25:00|6364.4|6359.4|6366.1|6361.1|6366.3|6361.3|6364.4|6359.4|0
1684125000000|2023-05-15 04:30:00|6366.2|6361.2|6367.7|6362.7|6368.2|6363.2|6365.4|6360.4|0
1684125300000|2023-05-15 04:35:00|6367.6|6362.6|6366.6|6361.6|6367.6|6362.6|6365.7|6360.7|0
1684125600000|2023-05-15 04:40:00|6366.7|6361.7|6366|6361|6366.8|6361.8|6365.7|6360.7|0
1684125900000|2023-05-15 04:45:00|6366.1|6361.1|6366.4|6361.4|6366.9|6361.9|6365.9|6360.9|0
1684126200000|2023-05-15 04:50:00|6366.3|6361.3|6365.8|6360.8|6366.3|6361.3|6365.6|6360.6|0
1684126500000|2023-05-15 04:55:00|6365.9|6360.9|6367.5|6362.5|6367.7|6362.7|6365.8|6360.8|0
1684126800000|2023-05-15 05:00:00|6367.4|6362.4|6368.7|6363.7|6369.9|6364.9|6367.3|6362.3|0
1684127100000|2023-05-15 05:05:00|6368.6|6363.6|6373|6368|6373.3|6368.3|6368.6|6363.6|0
1684127400000|2023-05-15 05:10:00|6372.9|6367.9|6372.1|6367.1|6373.1|6368.1|6370.7|6365.7|0
1684127700000|2023-05-15 05:15:00|6372.2|6367.2|6373.4|6368.4|6373.9|6368.9|6371.5|6366.5|0
1684128000000|2023-05-15 05:20:00|6373.5|6368.5|6375.4|6370.4|6376.1|6371.1|6373.5|6368.5|0
1684128300000|2023-05-15 05:25:00|6375.5|6370.5|6378|6373|6378.8|6373.8|6374.3|6369.3|0
1684128600000|2023-05-15 05:30:00|6378.1|6373.1|6379.4|6374.4|6379.8|6374.8|6378|6373|0
1684128900000|2023-05-15 05:35:00|6379.5|6374.5|6377|6372|6379.9|6374.9|6376.8|6371.8|0
1684129200000|2023-05-15 05:40:00|6377.1|6372.1|6377.7|6372.7|6377.8|6372.8|6375.7|6370.7|0
1684129500000|2023-05-15 05:45:00|6377.6|6372.6|6377.1|6372.1|6378.8|6373.8|6376.5|6371.5|0
1684129800000|2023-05-15 05:50:00|6377.2|6372.2|6377.3|6372.3|6377.5|6372.5|6376.2|6371.2|0
1684130100000|2023-05-15 05:55:00|6377.2|6372.2|6381.3|6376.3|6382|6377|6377.1|6372.1|0
1684130400000|2023-05-15 06:00:00|6381.4|6376.4|6380.2|6375.2|6382.7|6377.7|6379.3|6374.3|0
1684130700000|2023-05-15 06:05:00|6380.3|6375.3|6381|6376|6381.9|6376.9|6380.2|6375.2|0
1684131000000|2023-05-15 06:10:00|6381.2|6376.2|6384.4|6379.4|6384.6|6379.6|6381.2|6376.2|0
1684131300000|2023-05-15 06:15:00|6384.3|6379.3|6382.6|6377.6|6385|6380|6381.6|6376.6|0
1684131600000|2023-05-15 06:20:00|6382.8|6377.8|6382.6|6377.6|6383|6378|6381.5|6376.5|0
1684131900000|2023-05-15 06:25:00|6382.4|6377.4|6384.2|6379.2|6384.8|6379.8|6382.2|6377.2|0
1684132200000|2023-05-15 06:30:00|6384.3|6379.3|6385|6380|6386.1|6381.1|6384.3|6379.3|0
1684132500000|2023-05-15 06:35:00|6385.1|6380.1|6385.6|6380.6|6386.2|6381.2|6384.1|6379.1|0
1684132800000|2023-05-15 06:40:00|6385.5|6380.5|6382.8|6377.8|6385.8|6380.8|6382.6|6377.6|0
1684133100000|2023-05-15 06:45:00|6382.9|6377.9|6383.3|6378.3|6383.9|6378.9|6382.6|6377.6|0
1684133400000|2023-05-15 06:50:00|6383.2|6378.2|6383.2|6378.2|6384.3|6379.3|6383.1|6378.1|0
1684133700000|2023-05-15 06:55:00|6383.3|6378.3|6388.3|6383.3|6388.5|6383.5|6383.1|6378.1|0
1684134000000|2023-05-15 07:00:00|6388.1|6383.1|6386.9|6381.9|6388.7|6383.7|6385.2|6380.2|0
1684134300000|2023-05-15 07:05:00|6387|6382|6389.7|6384.7|6390.1|6385.1|6386.3|6381.3|0
1684134600000|2023-05-15 07:10:00|6389.9|6384.9|6388.3|6383.3|6391.4|6386.4|6387.7|6382.7|0
1684134900000|2023-05-15 07:15:00|6388.2|6383.2|6391.1|6386.1|6393.4|6388.4|6386.8|6381.8|0
1684135200000|2023-05-15 07:20:00|6391.2|6386.2|6390.6|6385.6|6393|6388|6388.8|6383.8|0
1684135500000|2023-05-15 07:25:00|6390.5|6385.5|6389.9|6384.9|6392|6387|6389.1|6384.1|0
1684135800000|2023-05-15 07:30:00|6390|6385|6389.9|6384.9|6392.7|6387.7|6389.4|6384.4|0
1684136100000|2023-05-15 07:35:00|6389.8|6384.8|6386.4|6381.4|6389.8|6384.8|6386.1|6381.1|0
1684136400000|2023-05-15 07:40:00|6386.3|6381.3|6386.8|6381.8|6388.2|6383.2|6384.1|6379.1|0
1684136700000|2023-05-15 07:45:00|6386.9|6381.9|6385.8|6380.8|6388|6383|6384.2|6379.2|0
1684137000000|2023-05-15 07:50:00|6385.9|6380.9|6389.7|6384.7|6391.2|6386.2|6385.5|6380.5|0
1684137300000|2023-05-15 07:55:00|6389.6|6384.6|6388.9|6383.9|6391.4|6386.4|6388.7|6383.7|0
1684137600000|2023-05-15 08:00:00|6388.8|6383.8|6375.5|6372.5|6390.1|6385.1|6374.1|6371.1|0
1684137900000|2023-05-15 08:05:00|6375.7|6372.7|6380.2|6377.2|6381|6378|6374.3|6371.3|0
1684138200000|2023-05-15 08:10:00|6380.3|6377.3|6373.2|6370.2|6380.4|6377.4|6371.9|6368.9|0
1684138500000|2023-05-15 08:15:00|6373.3|6370.3|6373.2|6370.2|6374.6|6371.6|6371.2|6368.2|0
1684138800000|2023-05-15 08:20:00|6373.3|6370.3|6372.4|6369.4|6373.4|6370.4|6372.2|6369.2|0
1684139100000|2023-05-15 08:25:00|6372.6|6369.6|6377.8|6374.8|6377.9|6374.9|6372.5|6369.5|0
1684139400000|2023-05-15 08:30:00|6377.9|6374.9|6376.8|6373.8|6378|6375|6376.7|6373.7|0
1684139700000|2023-05-15 08:35:00|6376.7|6373.7|6378.8|6375.8|6379.3|6376.3|6376.6|6373.6|0
1684140000000|2023-05-15 08:40:00|6378.9|6375.9|6381|6378|6381.2|6378.2|6378.9|6375.9|0
1684140300000|2023-05-15 08:45:00|6380.9|6377.9|6379.8|6376.8|6382|6379|6379.7|6376.7|0
1684140600000|2023-05-15 08:50:00|6379.7|6376.7|6377.3|6374.3|6382.3|6379.3|6376.7|6373.7|0
1684140900000|2023-05-15 08:55:00|6377|6374|6371.8|6368.8|6377|6374|6371.8|6368.8|0
1684141200000|2023-05-15 09:00:00|6371.7|6368.7|6371.8|6368.8|6373|6370|6370.4|6367.4|0
1684141500000|2023-05-15 09:05:00|6371.7|6368.7|6372.6|6369.6|6372.6|6369.6|6371.6|6368.6|0
1684141800000|2023-05-15 09:10:00|6372.5|6369.5|6372.8|6369.8|6373.1|6370.1|6372.3|6369.3|0
1684142100000|2023-05-15 09:15:00|6372.6|6369.6|6373.4|6370.4|6373.8|6370.8|6372.4|6369.4|0
1684142400000|2023-05-15 09:20:00|6373.5|6370.5|6377.2|6374.2|6378.2|6375.2|6373.3|6370.3|0
1684142700000|2023-05-15 09:25:00|6377.4|6374.4|6383.5|6380.5|6384.1|6381.1|6377.3|6374.3|0
1684143000000|2023-05-15 09:30:00|6383.4|6380.4|6381.8|6378.8|6385.1|6382.1|6381.5|6378.5|0
1684143300000|2023-05-15 09:35:00|6382.6|6379.6|6377.3|6374.3|6383|6380|6377.2|6374.2|0
1684143600000|2023-05-15 09:40:00|6377.4|6374.4|6374|6371|6377.4|6374.4|6373.6|6370.6|0
1684143900000|2023-05-15 09:45:00|6374.1|6371.1|6372.6|6369.6|6374.4|6371.4|6372.1|6369.1|0
1684144200000|2023-05-15 09:50:00|6372.5|6369.5|6371.8|6368.8|6373.4|6370.4|6371.7|6368.7|0
1684144500000|2023-05-15 09:55:00|6372|6369|6372.4|6369.4|6372.5|6369.5|6371.8|6368.8|0
1684144800000|2023-05-15 10:00:00|6372.5|6369.5|6374.4|6371.4|6375.4|6372.4|6372.4|6369.4|0
1684145100000|2023-05-15 10:05:00|6374.3|6371.3|6367|6364|6374.3|6371.3|6367|6364|0
1684145400000|2023-05-15 10:10:00|6367.4|6364.4|6368.3|6365.3|6368.3|6365.3|6367|6364|0
1684145700000|2023-05-15 10:15:00|6368.2|6365.2|6371|6368|6371|6368|6368.2|6365.2|0
1684146000000|2023-05-15 10:20:00|6370.9|6367.9|6372.6|6369.6|6372.6|6369.6|6370.4|6367.4|0
1684146300000|2023-05-15 10:25:00|6372.7|6369.7|6372.6|6369.6|6373.5|6370.5|6371.7|6368.7|0
1684146600000|2023-05-15 10:30:00|6372.5|6369.5|6375.4|6372.4|6376.1|6373.1|6371.7|6368.7|0
1684146900000|2023-05-15 10:35:00|6375.2|6372.2|6376.1|6373.1|6376.3|6373.3|6375.1|6372.1|0
1684147200000|2023-05-15 10:40:00|6376.3|6373.3|6377.8|6374.8|6378.5|6375.5|6376.1|6373.1|0
1684147500000|2023-05-15 10:45:00|6377.7|6374.7|6377.4|6374.4|6378.7|6375.7|6376.6|6373.6|0
1684147800000|2023-05-15 10:50:00|6377.5|6374.5|6376.4|6373.4|6377.5|6374.5|6376.1|6373.1|0
1684148100000|2023-05-15 10:55:00|6376.5|6373.5|6377.5|6374.5|6377.6|6374.6|6376.4|6373.4|0
1684148400000|2023-05-15 11:00:00|6373.7|6370.7|6370.9|6367.9|6374.2|6371.2|6370.4|6367.4|0
1684148700000|2023-05-15 11:05:00|6371|6368|6370.5|6367.5|6373.4|6370.4|6369.9|6366.9|0
1684149000000|2023-05-15 11:10:00|6370.6|6367.6|6373.9|6370.9|6374.6|6371.6|6370.2|6367.2|0
1684149300000|2023-05-15 11:15:00|6374|6371|6377|6374|6379.1|6376.1|6374|6371|0
1684149600000|2023-05-15 11:20:00|6376.9|6373.9|6377|6374|6377.5|6374.5|6376.7|6373.7|0
1684149900000|2023-05-15 11:25:00|6376.9|6373.9|6376.7|6373.7|6377.4|6374.4|6375.6|6372.6|0
1684150200000|2023-05-15 11:30:00|6376.6|6373.6|6376|6373|6377.5|6374.5|6374.7|6371.7|0
1684150500000|2023-05-15 11:35:00|6375.7|6372.7|6379.3|6376.3|6380.2|6377.2|6374.3|6371.3|0
1684150800000|2023-05-15 11:40:00|6379.1|6376.1|6379.2|6376.2|6380.3|6377.3|6377.3|6374.3|0
1684151100000|2023-05-15 11:45:00|6379|6376|6376.2|6373.2|6379|6376|6374.9|6371.9|0
1684151400000|2023-05-15 11:50:00|6376.1|6373.1|6375.7|6372.7|6377.7|6374.7|6375|6372|0
1684151700000|2023-05-15 11:55:00|6375.6|6372.6|6377.2|6374.2|6377.2|6374.2|6375|6372|0
1684152000000|2023-05-15 12:00:00|6377.4|6374.4|6379.3|6376.3|6380.5|6377.5|6377.4|6374.4|0
1684152300000|2023-05-15 12:05:00|6379.2|6376.2|6382|6379|6382.1|6379.1|6377.2|6374.2|0
1684152600000|2023-05-15 12:10:00|6381.9|6378.9|6382.1|6379.1|6382.4|6379.4|6379.7|6376.7|0
1684152900000|2023-05-15 12:15:00|6382|6379|6379.5|6376.5|6382|6379|6377.7|6374.7|0
1684153200000|2023-05-15 12:20:00|6379.6|6376.6|6374|6371|6380.3|6377.3|6373.3|6370.3|0
1684153500000|2023-05-15 12:25:00|6373.8|6370.8|6369.8|6366.8|6373.9|6370.9|6369.2|6366.2|0
1684153800000|2023-05-15 12:30:00|6370.1|6367.1|6372.5|6369.5|6374.5|6371.5|6369.6|6366.6|0
1684154100000|2023-05-15 12:35:00|6372.7|6369.7|6368|6365|6372.8|6369.8|6367.6|6364.6|0
1684154400000|2023-05-15 12:40:00|6368.4|6365.4|6369.5|6366.5|6369.6|6366.6|6367.7|6364.7|0
1684154700000|2023-05-15 12:45:00|6369.6|6366.6|6372.8|6369.8|6374.3|6371.3|6369.6|6366.6|0
1684155000000|2023-05-15 12:50:00|6373|6370|6374.6|6371.6|6375.6|6372.6|6372.3|6369.3|0
1684155300000|2023-05-15 12:55:00|6374.7|6371.7|6370.7|6367.7|6374.9|6371.9|6370|6367|0
1684155600000|2023-05-15 13:00:00|6370.4|6367.4|6369.1|6366.1|6371.6|6368.6|6368|6365|0
1684155900000|2023-05-15 13:05:00|6369|6366|6371.6|6368.6|6371.8|6368.8|6368.6|6365.6|0
1684156200000|2023-05-15 13:10:00|6371.5|6368.5|6372.8|6369.8|6373.2|6370.2|6370|6367|0
1684156500000|2023-05-15 13:15:00|6372.7|6369.7|6374.6|6371.6|6376.1|6373.1|6371.7|6368.7|0
1684156800000|2023-05-15 13:20:00|6374.2|6371.2|6375.7|6372.7|6375.9|6372.9|6371.3|6368.3|0
1684157100000|2023-05-15 13:25:00|6371.7|6368.7|6375|6372|6375|6372|6368.7|6365.7|0
1684157400000|2023-05-15 13:30:00|6374.6|6371.6|6392.5|6390.7|6396|6394.2|6366.9|6365.1|0
1684157700000|2023-05-15 13:35:00|6393.4|6391.6|6379.4|6377.6|6398.6|6396.8|6376.5|6374.7|0
1684158000000|2023-05-15 13:40:00|6379.1|6377.3|6397.2|6395.4|6397.3|6395.5|6376.3|6374.5|0
1684158300000|2023-05-15 13:45:00|6397.6|6395.8|6384.2|6382.4|6404.1|6402.3|6383.1|6381.3|0
1684158600000|2023-05-15 13:50:00|6384|6382.2|6367.3|6365.5|6385.7|6383.9|6359.6|6357.8|0
1684158900000|2023-05-15 13:55:00|6367.2|6365.4|6352|6350.2|6370.7|6368.9|6351.2|6349.4|0
1684159200000|2023-05-15 14:00:00|6353.3|6351.5|6360.4|6358.6|6361.8|6360|6352.6|6350.8|0
1684159500000|2023-05-15 14:05:00|6360.3|6358.5|6339.3|6337.5|6361.1|6359.3|6335.7|6333.9|0
1684159800000|2023-05-15 14:10:00|6339.7|6337.9|6340.4|6338.6|6345.8|6344|6338.4|6336.6|0
1684160100000|2023-05-15 14:15:00|6340.3|6338.5|6340.9|6339.1|6344.4|6342.6|6336.9|6335.1|0
1684160400000|2023-05-15 14:20:00|6340.8|6339|6342.2|6340.4|6347.6|6345.8|6335.9|6334.1|0
1684160700000|2023-05-15 14:25:00|6342|6340.2|6339.2|6337.4|6345.2|6343.4|6338.7|6336.9|0
1684161000000|2023-05-15 14:30:00|6339|6337.2|6352.4|6350.6|6352.5|6350.7|6337|6335.2|0
1684161300000|2023-05-15 14:35:00|6352.8|6351|6360.9|6359.1|6365.7|6363.9|6352.8|6351|0
1684161600000|2023-05-15 14:40:00|6360.4|6358.6|6358.3|6356.5|6362.3|6360.5|6357.1|6355.3|0
1684161900000|2023-05-15 14:45:00|6358.5|6356.7|6358.9|6357.1|6361.5|6359.7|6351.4|6349.6|0
1684162200000|2023-05-15 14:50:00|6359.1|6357.3|6366.5|6364.7|6366.6|6364.8|6357.7|6355.9|0
1684162500000|2023-05-15 14:55:00|6366.7|6364.9|6348.6|6346.8|6368.5|6366.7|6346.3|6344.5|0
1684162800000|2023-05-15 15:00:00|6347.7|6345.9|6359.7|6357.9|6362.2|6360.4|6347.2|6345.4|0
1684163100000|2023-05-15 15:05:00|6359.9|6358.1|6370.2|6368.4|6371.2|6369.4|6358.9|6357.1|0
1684163400000|2023-05-15 15:10:00|6370.4|6368.6|6377.5|6375.7|6378.5|6376.7|6370.4|6368.6|0
1684163700000|2023-05-15 15:15:00|6377.7|6375.9|6383.7|6381.9|6385.6|6383.8|6377.5|6375.7|0
1684164000000|2023-05-15 15:20:00|6384|6382.2|6387.1|6385.3|6388.4|6386.6|6384|6382.2|0
1684164300000|2023-05-15 15:25:00|6387.3|6385.5|6387.4|6385.6|6392.2|6390.4|6386.8|6385|0
1684164600000|2023-05-15 15:30:00|6387.9|6386.1|6387.5|6385.7|6388.5|6386.7|6381.9|6380.1|0
1684164900000|2023-05-15 15:35:00|6387.4|6385.6|6390.7|6388.9|6393.5|6391.7|6387.4|6385.6|0
1684165200000|2023-05-15 15:40:00|6390.6|6388.8|6388.6|6386.8|6393.2|6391.4|6387.8|6386|0
1684165500000|2023-05-15 15:45:00|6388.4|6386.6|6399.4|6397.6|6400.2|6398.4|6384.5|6382.7|0
1684165800000|2023-05-15 15:50:00|6399.6|6397.8|6397|6395.2|6402.7|6400.9|6396.2|6394.4|0
1684166100000|2023-05-15 15:55:00|6397.2|6395.4|6407.3|6405.5|6408.6|6406.8|6395.9|6394.1|0
1684166400000|2023-05-15 16:00:00|6407.2|6405.4|6401.8|6400|6408.6|6406.8|6399.9|6398.1|0
1684166700000|2023-05-15 16:05:00|6401.7|6399.9|6398.1|6396.3|6402.1|6400.3|6398.1|6396.3|0
1684167000000|2023-05-15 16:10:00|6398|6396.2|6397.4|6395.6|6402.4|6400.6|6396.5|6394.7|0
1684167300000|2023-05-15 16:15:00|6397.3|6395.5|6406.9|6405.1|6406.9|6405.1|6395.7|6393.9|0
1684167600000|2023-05-15 16:20:00|6406.6|6404.8|6400.3|6398.5|6406.6|6404.8|6398.8|6397|0
1684167900000|2023-05-15 16:25:00|6400.4|6398.6|6398.5|6396.7|6402.9|6401.1|6394.7|6392.9|0
1684168200000|2023-05-15 16:30:00|6398.6|6396.8|6392.7|6390.9|6399.7|6397.9|6389.2|6387.4|0
1684168500000|2023-05-15 16:35:00|6393.3|6391.5|6395.3|6393.5|6398.9|6397.1|6392.7|6390.9|0
1684168800000|2023-05-15 16:40:00|6395.4|6393.6|6396.4|6394.6|6397.3|6395.5|6393.1|6391.3|0
1684169100000|2023-05-15 16:45:00|6396.2|6394.4|6395.8|6394|6399.6|6397.8|6394|6392.2|0
1684169400000|2023-05-15 16:50:00|6395.9|6394.1|6399.1|6397.3|6402.4|6400.6|6394|6392.2|0
1684169700000|2023-05-15 16:55:00|6398.9|6397.1|6404.8|6403|6405|6403.2|6397.3|6395.5|0
1684170000000|2023-05-15 17:00:00|6405.2|6403.4|6407.1|6405.3|6407.6|6405.8|6403.6|6401.8|0
1684170300000|2023-05-15 17:05:00|6407|6405.2|6414.5|6412.7|6414.6|6412.8|6406.5|6404.7|0
1684170600000|2023-05-15 17:10:00|6415|6413.2|6414.5|6412.7|6420.1|6418.3|6412.9|6411.1|0
1684170900000|2023-05-15 17:15:00|6414.3|6412.5|6414.7|6412.9|6417.2|6415.4|6413.4|6411.6|0
1684171200000|2023-05-15 17:20:00|6414.9|6413.1|6407.6|6405.8|6415.4|6413.6|6407.6|6405.8|0
1684171500000|2023-05-15 17:25:00|6407.9|6406.1|6401.1|6399.3|6410|6408.2|6400.9|6399.1|0
1684171800000|2023-05-15 17:30:00|6401.6|6399.8|6397.2|6395.4|6402.8|6401|6394.1|6392.3|0
1684172100000|2023-05-15 17:35:00|6397.3|6395.5|6395.9|6394.1|6397.3|6395.5|6393|6391.2|0
1684172400000|2023-05-15 17:40:00|6395.4|6393.6|6390.9|6389.1|6396.9|6395.1|6385.8|6384|0
1684172700000|2023-05-15 17:45:00|6391|6389.2|6393.2|6391.4|6393.2|6391.4|6388.1|6386.3|0
1684173000000|2023-05-15 17:50:00|6393.6|6391.8|6401.6|6399.8|6401.6|6399.8|6391.9|6390.1|0
1684173300000|2023-05-15 17:55:00|6400.9|6399.1|6405.4|6403.6|6405.9|6404.1|6399.6|6397.8|0
1684173600000|2023-05-15 18:00:00|6405.9|6404.1|6405.2|6403.4|6409.9|6408.1|6404.3|6402.5|0
1684173900000|2023-05-15 18:05:00|6405.6|6403.8|6406.1|6404.3|6407.5|6405.7|6402.8|6401|0
1684174200000|2023-05-15 18:10:00|6405.9|6404.1|6408.2|6406.4|6408.2|6406.4|6403|6401.2|0
1684174500000|2023-05-15 18:15:00|6408.9|6407.1|6410|6408.2|6410.8|6409|6403.6|6401.8|0
1684174800000|2023-05-15 18:20:00|6409.9|6408.1|6409.7|6407.9|6410.3|6408.5|6407.2|6405.4|0
1684175100000|2023-05-15 18:25:00|6409.6|6407.8|6407.2|6405.4|6409.6|6407.8|6404.8|6403|0
1684175400000|2023-05-15 18:30:00|6407.3|6405.5|6404.8|6403|6408.8|6407|6401.3|6399.5|0
1684175700000|2023-05-15 18:35:00|6404.4|6402.6|6406|6404.2|6407.4|6405.6|6403.2|6401.4|0
1684176000000|2023-05-15 18:40:00|6406.1|6404.3|6406.9|6405.1|6407.8|6406|6402.7|6400.9|0
1684176300000|2023-05-15 18:45:00|6406.7|6404.9|6406|6404.2|6410.4|6408.6|6405|6403.2|0
1684176600000|2023-05-15 18:50:00|6405.7|6403.9|6400.4|6398.6|6406.4|6404.6|6397.1|6395.3|0
1684176900000|2023-05-15 18:55:00|6400.5|6398.7|6402.3|6400.5|6404|6402.2|6398.9|6397.1|0
1684177200000|2023-05-15 19:00:00|6402.2|6400.4|6400.5|6398.7|6403|6401.2|6397.4|6395.6|0
1684177500000|2023-05-15 19:05:00|6399.9|6398.1|6403.2|6401.4|6404.4|6402.6|6399.2|6397.4|0
1684177800000|2023-05-15 19:10:00|6403.3|6401.5|6401.6|6399.8|6408|6406.2|6401.1|6399.3|0
1684178100000|2023-05-15 19:15:00|6401.7|6399.9|6405.1|6403.3|6405.4|6403.6|6400.6|6398.8|0
1684178400000|2023-05-15 19:20:00|6405.3|6403.5|6406.1|6404.3|6407.4|6405.6|6401.8|6400|0
1684178700000|2023-05-15 19:25:00|6406.2|6404.4|6405.4|6403.6|6406.4|6404.6|6402.5|6400.7|0
1684179000000|2023-05-15 19:30:00|6403.8|6402|6406.2|6404.4|6409.3|6407.5|6403.8|6402|0
1684179300000|2023-05-15 19:35:00|6406.3|6404.5|6403.9|6402.1|6406.3|6404.5|6402.3|6400.5|0
1684179600000|2023-05-15 19:40:00|6404.4|6402.6|6402.3|6400.5|6406.4|6404.6|6402.3|6400.5|0
1684179900000|2023-05-15 19:45:00|6401.9|6400.1|6403.6|6401.8|6404|6402.2|6400.9|6399.1|0
1684180200000|2023-05-15 19:50:00|6403.9|6402.1|6406.3|6404.5|6408.1|6406.3|6403.9|6402.1|0
1684180500000|2023-05-15 19:55:00|6404.6|6402.8|6410|6408.2|6410|6408.2|6403.8|6402|0
1684180800000|2023-05-15 20:00:00|6410.6|6407.6|6409.6|6406.6|6411.2|6408.2|6407.3|6404.3|0
1684181100000|2023-05-15 20:05:00|6409.5|6406.5|6407.7|6404.7|6410.1|6407.1|6407.4|6404.4|0
1684181400000|2023-05-15 20:10:00|6407.6|6404.6|6408.6|6405.6|6409.1|6406.1|6406.9|6403.9|0
1684181700000|2023-05-15 20:15:00|6408.5|6405.5|6413.4|6410.4|6414|6411|6407.9|6404.9|0
1684182000000|2023-05-15 20:20:00|6413.3|6410.3|6411.5|6408.5|6413.3|6410.3|6409|6406|0
1684182300000|2023-05-15 20:25:00|6411.4|6408.4|6409.9|6406.9|6411.6|6408.6|6409.5|6406.5|0
1684182600000|2023-05-15 20:30:00|6409.8|6406.8|6409.7|6406.7|6410.6|6407.6|6408.9|6405.9|0
1684182900000|2023-05-15 20:35:00|6409.8|6406.8|6408.6|6405.6|6409.8|6406.8|6408.5|6405.5|0
1684183200000|2023-05-15 20:40:00|6408.5|6405.5|6408.3|6405.3|6409.3|6406.3|6407.9|6404.9|0
1684183500000|2023-05-15 20:45:00|6408.2|6405.2|6405.8|6402.8|6408.2|6405.2|6404.8|6401.8|0
1684183800000|2023-05-15 20:50:00|6405.7|6402.7|6404.9|6401.9|6406.1|6403.1|6404.2|6401.2|0
1684184100000|2023-05-15 20:55:00|6404.8|6401.8|6405.2|6402.2|6405.4|6402.4|6404.2|6401.2|0
1684184400000|2023-05-15 21:00:00|6405.1|6402.1|6404.3|6401.3|6405.2|6402.2|6404.2|6401.2|0
1684184700000|2023-05-15 21:05:00|6404.1|6401.1|6405.6|6402.6|6405.6|6402.6|6403.8|6400.8|0
1684185000000|2023-05-15 21:10:00|6405.5|6402.5|6405.7|6402.7|6406.4|6403.4|6405.5|6402.5|0
1684185300000|2023-05-15 21:15:00|6405.9|6402.9|6406.7|6403.7|6406.7|6403.7|6405.7|6402.7|0
1684185600000|2023-05-15 21:20:00|6406.6|6403.6|6406.1|6403.1|6406.8|6403.8|6406|6403|0
1684185900000|2023-05-15 21:25:00|6406.2|6403.2|6406|6403|6406.5|6403.5|6405.9|6402.9|0
1684186200000|2023-05-15 21:30:00|6405.9|6402.9|6406.8|6403.8|6406.9|6403.9|6405.8|6402.8|0
1684186500000|2023-05-15 21:35:00|6406.9|6403.9|6407|6404|6407.1|6404.1|6406.1|6403.1|0
1684186800000|2023-05-15 21:40:00|6406.9|6403.9|6406.2|6403.2|6407.1|6404.1|6405.9|6402.9|0
1684187100000|2023-05-15 21:45:00|6406.1|6403.1|6406.6|6403.6|6406.9|6403.9|6406.1|6403.1|0
1684187400000|2023-05-15 21:50:00|6406.5|6403.5|6406.6|6403.6|6406.7|6403.7|6405.9|6402.9|0
1684187700000|2023-05-15 21:55:00|6406.4|6403.4|6406.6|6403.6|6406.9|6403.9|6406.4|6403.4|0
1684188000000|2023-05-15 22:00:00|6406.7|6403.7|6406.2|6403.2|6406.8|6403.8|6406.1|6403.1|0
1684188300000|2023-05-15 22:05:00|6406.1|6403.1|6405.7|6402.7|6406.3|6403.3|6405.7|6402.7|0
1684188600000|2023-05-15 22:10:00|6405.8|6402.8|6405.2|6402.2|6405.8|6402.8|6404.9|6401.9|0
1684188900000|2023-05-15 22:15:00|6404.6|6401.6|6405.3|6402.3|6405.4|6402.4|6404.4|6401.4|0
1684189200000|2023-05-15 22:20:00|6404.4|6401.4|6405.5|6402.5|6405.6|6402.6|6404.1|6401.1|0
1684189500000|2023-05-15 22:25:00|6405.6|6402.6|6406|6403|6406|6403|6405.5|6402.5|0
1684189800000|2023-05-15 22:30:00|6405.9|6402.9|6405.4|6402.4|6406.1|6403.1|6405.2|6402.2|0
1684190100000|2023-05-15 22:35:00|6405.2|6402.2|6404.8|6401.8|6405.2|6402.2|6404.8|6401.8|0
1684190400000|2023-05-15 22:40:00|6404.9|6401.9|6404.9|6401.9|6405|6402|6404.7|6401.7|0
1684190700000|2023-05-15 22:45:00|6404.8|6401.8|6405.2|6402.2|6405.2|6402.2|6404.8|6401.8|0
1684191000000|2023-05-15 22:50:00|6405.3|6402.3|6405.3|6402.3|6405.4|6402.4|6405|6402|0
1684191300000|2023-05-15 22:55:00|6405.2|6402.2|6405.5|6402.5|6405.6|6402.6|6405.1|6402.1|0
1684191600000|2023-05-15 23:00:00|6405.4|6402.4|6405.5|6402.5|6405.8|6402.8|6405.1|6402.1|0
1684191900000|2023-05-15 23:05:00|6405.3|6402.3|6405.4|6402.4|6405.6|6402.6|6405.3|6402.3|0
1684192200000|2023-05-15 23:10:00|6405.3|6402.3|6405.5|6402.5|6405.6|6402.6|6405.1|6402.1|0
1684192500000|2023-05-15 23:15:00|6405.4|6402.4|6405.3|6402.3|6405.4|6402.4|6405.1|6402.1|0
1684192800000|2023-05-15 23:20:00|6405.5|6402.5|6405.9|6402.9|6406|6403|6405.4|6402.4|0
1684193100000|2023-05-15 23:25:00|6406|6403|6406.4|6403.4|6406.8|6403.8|6405.8|6402.8|0
1684193400000|2023-05-15 23:30:00|6406.3|6403.3|6406.5|6403.5|6406.8|6403.8|6406.2|6403.2|0
1684193700000|2023-05-15 23:35:00|6406.4|6403.4|6406.7|6403.7|6406.7|6403.7|6406.1|6403.1|0
1684194000000|2023-05-15 23:40:00|6406.5|6403.5|6406.2|6403.2|6406.8|6403.8|6406.1|6403.1|0
1684194300000|2023-05-15 23:45:00|6406.3|6403.3|6406.1|6403.1|6406.8|6403.8|6406.1|6403.1|0
1684194600000|2023-05-15 23:50:00|6406.2|6403.2|6405.9|6402.9|6406.3|6403.3|6405.8|6402.8|0
1684194900000|2023-05-15 23:55:00|6406|6403|6407.5|6402.5|6407.5|6403.4|6405.3|6402.3|0
1684195200000|2023-05-16 00:00:00|6407.4|6402.4|6406.9|6401.9|6407.8|6402.8|6406.1|6401.1|0
1684195500000|2023-05-16 00:05:00|6407|6402|6407.6|6402.6|6408|6403|6406.5|6401.5|0
1684195800000|2023-05-16 00:10:00|6407.5|6402.5|6407.1|6402.1|6408.1|6403.1|6407|6402|0
1684196100000|2023-05-16 00:15:00|6407|6402|6406.2|6401.2|6407.2|6402.2|6405.5|6400.5|0
1684196400000|2023-05-16 00:20:00|6406.3|6401.3|6406.8|6401.8|6407.9|6402.9|6406|6401|0
1684196700000|2023-05-16 00:25:00|6406.7|6401.7|6408.1|6403.1|6408.6|6403.6|6406|6401|0
1684197000000|2023-05-16 00:30:00|6408|6403|6408.3|6403.3|6408.4|6403.4|6406.7|6401.7|0
1684197300000|2023-05-16 00:35:00|6408.4|6403.4|6409.5|6404.5|6409.6|6404.6|6407.9|6402.9|0
1684197600000|2023-05-16 00:40:00|6409.4|6404.4|6408|6403|6409.5|6404.5|6407.9|6402.9|0
1684197900000|2023-05-16 00:45:00|6407.9|6402.9|6408.1|6403.1|6408.6|6403.6|6407.7|6402.7|0
1684198200000|2023-05-16 00:50:00|6408.2|6403.2|6409.2|6404.2|6409.4|6404.4|6408.1|6403.1|0
1684198500000|2023-05-16 00:55:00|6409.1|6404.1|6410.4|6405.4|6411.2|6406.2|6408.9|6403.9|0
1684198800000|2023-05-16 01:00:00|6410.3|6405.3|6409|6404|6410.6|6405.6|6408.6|6403.6|0
1684199100000|2023-05-16 01:05:00|6408.9|6403.9|6409|6404|6409.5|6404.5|6408.3|6403.3|0
1684199400000|2023-05-16 01:10:00|6409.2|6404.2|6409.2|6404.2|6409.8|6404.8|6408.6|6403.6|0
1684199700000|2023-05-16 01:15:00|6409.1|6404.1|6408.2|6403.2|6409.3|6404.3|6407.8|6402.8|0
1684200000000|2023-05-16 01:20:00|6408.3|6403.3|6405.6|6400.6|6408.5|6403.5|6404.4|6399.4|0
1684200300000|2023-05-16 01:25:00|6405.5|6400.5|6406.2|6401.2|6406.4|6401.4|6405.2|6400.2|0
1684200600000|2023-05-16 01:30:00|6406.1|6401.1|6404.9|6399.9|6406.4|6401.4|6404|6399|0
1684200900000|2023-05-16 01:35:00|6404.8|6399.8|6407|6402|6408.7|6403.7|6404.8|6399.8|0
1684201200000|2023-05-16 01:40:00|6407.1|6402.1|6406.6|6401.6|6407.4|6402.4|6405.9|6400.9|0
1684201500000|2023-05-16 01:45:00|6406.5|6401.5|6407.4|6402.4|6407.8|6402.8|6406.4|6401.4|0
1684201800000|2023-05-16 01:50:00|6407.5|6402.5|6408.3|6403.3|6408.5|6403.5|6406.7|6401.7|0
1684202100000|2023-05-16 01:55:00|6408.2|6403.2|6409.2|6404.2|6409.4|6404.4|6407.7|6402.7|0
1684202400000|2023-05-16 02:00:00|6409.1|6404.1|6406.1|6401.1|6409.2|6404.2|6405.4|6400.4|0
1684202700000|2023-05-16 02:05:00|6405.9|6400.9|6405.7|6400.7|6406.5|6401.5|6405.5|6400.5|0
1684203000000|2023-05-16 02:10:00|6405.6|6400.6|6404.9|6399.9|6406.4|6401.4|6404.4|6399.4|0
1684203300000|2023-05-16 02:15:00|6405.1|6400.1|6406.5|6401.5|6406.9|6401.9|6404.9|6399.9|0
1684203600000|2023-05-16 02:20:00|6406.6|6401.6|6406.9|6401.9|6407.2|6402.2|6406|6401|0
1684203900000|2023-05-16 02:25:00|6406.8|6401.8|6408.4|6403.4|6408.9|6403.9|6406.8|6401.8|0
1684204200000|2023-05-16 02:30:00|6408.5|6403.5|6408|6403|6408.7|6403.7|6407.7|6402.7|0
1684204500000|2023-05-16 02:35:00|6408.1|6403.1|6406.6|6401.6|6408.1|6403.1|6406.4|6401.4|0
1684204800000|2023-05-16 02:40:00|6406.7|6401.7|6407.2|6402.2|6407.5|6402.5|6406.6|6401.6|0
1684205100000|2023-05-16 02:45:00|6407.1|6402.1|6407.5|6402.5|6407.5|6402.5|6406.7|6401.7|0
1684205400000|2023-05-16 02:50:00|6407.4|6402.4|6407.9|6402.9|6408.4|6403.4|6407.2|6402.2|0
1684205700000|2023-05-16 02:55:00|6407.8|6402.8|6408.5|6403.5|6409.2|6404.2|6407.4|6402.4|0
1684206000000|2023-05-16 03:00:00|6408.7|6403.7|6408.4|6403.4|6409|6404|6407.9|6402.9|0
1684206300000|2023-05-16 03:05:00|6408.5|6403.5|6409.5|6404.5|6409.6|6404.6|6407.9|6402.9|0
1684206600000|2023-05-16 03:10:00|6409.6|6404.6|6409.1|6404.1|6409.6|6404.6|6408.5|6403.5|0
1684206900000|2023-05-16 03:15:00|6409|6404|6407.6|6402.6|6409.7|6404.7|6407.6|6402.6|0
1684207200000|2023-05-16 03:20:00|6407.7|6402.7|6408.1|6403.1|6408.3|6403.3|6407.3|6402.3|0
1684207500000|2023-05-16 03:25:00|6408|6403|6407.9|6402.9|6408.1|6403.1|6407.4|6402.4|0
1684207800000|2023-05-16 03:30:00|6407.8|6402.8|6407.9|6402.9|6408.1|6403.1|6407.5|6402.5|0
1684208100000|2023-05-16 03:35:00|6408|6403|6407.1|6402.1|6408.1|6403.1|6406.8|6401.8|0
1684208400000|2023-05-16 03:40:00|6407.2|6402.2|6407.9|6402.9|6408.2|6403.2|6407.1|6402.1|0
1684208700000|2023-05-16 03:45:00|6407.8|6402.8|6408.4|6403.4|6408.6|6403.6|6407.5|6402.5|0
1684209000000|2023-05-16 03:50:00|6408.6|6403.6|6407.7|6402.7|6408.7|6403.7|6407.4|6402.4|0
1684209300000|2023-05-16 03:55:00|6407.6|6402.6|6407.3|6402.3|6407.9|6402.9|6407.1|6402.1|0
1684209600000|2023-05-16 04:00:00|6407.2|6402.2|6407.1|6402.1|6407.7|6402.7|6407|6402|0
1684209900000|2023-05-16 04:05:00|6407|6402|6407.3|6402.3|6407.7|6402.7|6406.6|6401.6|0
1684210200000|2023-05-16 04:10:00|6407.4|6402.4|6405.9|6400.9|6407.5|6402.5|6405.8|6400.8|0
1684210500000|2023-05-16 04:15:00|6405.8|6400.8|6406.4|6401.4|6406.4|6401.4|6405.1|6400.1|0
1684210800000|2023-05-16 04:20:00|6406.5|6401.5|6406.7|6401.7|6406.7|6401.7|6406.2|6401.2|0
1684211100000|2023-05-16 04:25:00|6406.5|6401.5|6406.3|6401.3|6407|6402|6406.2|6401.2|0
1684211400000|2023-05-16 04:30:00|6406.2|6401.2|6407.8|6402.8|6408|6403|6405.9|6400.9|0
1684211700000|2023-05-16 04:35:00|6407.9|6402.9|6406.7|6401.7|6407.9|6402.9|6406.7|6401.7|0
1684212000000|2023-05-16 04:40:00|6406.8|6401.8|6406.7|6401.7|6406.9|6401.9|6406.5|6401.5|0
1684212300000|2023-05-16 04:45:00|6406.5|6401.5|6407|6402|6407.4|6402.4|6406.5|6401.5|0
1684212600000|2023-05-16 04:50:00|6406.9|6401.9|6406.6|6401.6|6407.4|6402.4|6406.5|6401.5|0
1684212900000|2023-05-16 04:55:00|6406.5|6401.5|6406|6401|6406.6|6401.6|6405.8|6400.8|0
1684213200000|2023-05-16 05:00:00|6405.9|6400.9|6404.9|6399.9|6406.3|6401.3|6404.7|6399.7|0
1684213500000|2023-05-16 05:05:00|6405|6400|6405.5|6400.5|6405.8|6400.8|6404.8|6399.8|0
1684213800000|2023-05-16 05:10:00|6405.4|6400.4|6405|6400|6405.5|6400.5|6404.8|6399.8|0
1684214100000|2023-05-16 05:15:00|6404.9|6399.9|6404.4|6399.4|6405.1|6400.1|6403.1|6398.1|0
1684214400000|2023-05-16 05:20:00|6404.5|6399.5|6402.9|6397.9|6405|6400|6402.6|6397.6|0
1684214700000|2023-05-16 05:25:00|6403|6398|6404.4|6399.4|6404.6|6399.6|6402.7|6397.7|0
1684215000000|2023-05-16 05:30:00|6404.5|6399.5|6402.7|6397.7|6404.6|6399.6|6402.2|6397.2|0
1684215300000|2023-05-16 05:35:00|6402.8|6397.8|6404|6399|6404|6399|6402.7|6397.7|0
1684215600000|2023-05-16 05:40:00|6403.9|6398.9|6403.8|6398.8|6404.1|6399.1|6403.2|6398.2|0
1684215900000|2023-05-16 05:45:00|6403.7|6398.7|6404.5|6399.5|6404.8|6399.8|6403.1|6398.1|0
1684216200000|2023-05-16 05:50:00|6404.4|6399.4|6403.7|6398.7|6404.8|6399.8|6403.1|6398.1|0
1684216500000|2023-05-16 05:55:00|6403.8|6398.8|6404|6399|6404.5|6399.5|6403.3|6398.3|0
1684216800000|2023-05-16 06:00:00|6403.8|6398.8|6402.2|6397.2|6404.8|6399.8|6402.1|6397.1|0
1684217100000|2023-05-16 06:05:00|6402.1|6397.1|6400.5|6395.5|6402.8|6397.8|6400.1|6395.1|0
1684217400000|2023-05-16 06:10:00|6400.4|6395.4|6400.5|6395.5|6401.8|6396.8|6399.7|6394.7|0
1684217700000|2023-05-16 06:15:00|6400.6|6395.6|6402|6397|6402.3|6397.3|6400|6395|0
1684218000000|2023-05-16 06:20:00|6402.1|6397.1|6401.8|6396.8|6402.9|6397.9|6401.4|6396.4|0
1684218300000|2023-05-16 06:25:00|6401.9|6396.9|6402.2|6397.2|6403.4|6398.4|6401.2|6396.2|0
1684218600000|2023-05-16 06:30:00|6402|6397|6403.1|6398.1|6403.7|6398.7|6401.1|6396.1|0
1684218900000|2023-05-16 06:35:00|6403|6398|6402.9|6397.9|6403.3|6398.3|6402.2|6397.2|0
1684219200000|2023-05-16 06:40:00|6402.8|6397.8|6403.1|6398.1|6403.2|6398.2|6402.1|6397.1|0
1684219500000|2023-05-16 06:45:00|6403|6398|6404.1|6399.1|6404.1|6399.1|6402.1|6397.1|0
1684219800000|2023-05-16 06:50:00|6404|6399|6404.8|6399.8|6405|6400|6403.7|6398.7|0
1684220100000|2023-05-16 06:55:00|6404.9|6399.9|6402.1|6397.1|6405.4|6400.4|6402|6397|0
1684220400000|2023-05-16 07:00:00|6402.2|6397.2|6401.7|6396.7|6403.6|6398.6|6401.2|6396.2|0
1684220700000|2023-05-16 07:05:00|6401.8|6396.8|6404.3|6399.3|6405.5|6400.5|6397.8|6392.8|0
1684221000000|2023-05-16 07:10:00|6404.1|6399.1|6406.9|6401.9|6407.2|6402.2|6402.8|6397.8|0
1684221300000|2023-05-16 07:15:00|6406.8|6401.8|6409.8|6404.8|6409.8|6404.8|6405.9|6400.9|0
1684221600000|2023-05-16 07:20:00|6409.9|6404.9|6410.2|6405.2|6412.3|6407.3|6408.7|6403.7|0
1684221900000|2023-05-16 07:25:00|6410.3|6405.3|6411.4|6406.4|6413.6|6408.6|6409.7|6404.7|0
1684222200000|2023-05-16 07:30:00|6411.9|6406.9|6413.1|6408.1|6414|6409|6410.9|6405.9|0
1684222500000|2023-05-16 07:35:00|6413.2|6408.2|6417.4|6412.4|6419.3|6414.3|6413.1|6408.1|0
1684222800000|2023-05-16 07:40:00|6417.5|6412.5|6415.4|6410.4|6418.2|6413.2|6413.4|6408.4|0
1684223100000|2023-05-16 07:45:00|6415.5|6410.5|6413.5|6408.5|6416.5|6411.5|6412.4|6407.4|0
1684223400000|2023-05-16 07:50:00|6413.6|6408.6|6416.9|6411.9|6419.2|6414.2|6413.3|6408.3|0
1684223700000|2023-05-16 07:55:00|6416.8|6411.8|6416.8|6411.8|6418.4|6413.4|6415.8|6410.8|0
1684224000000|2023-05-16 08:00:00|6416.7|6411.7|6412.5|6409.5|6417.8|6414.8|6412.5|6409.5|0
1684224300000|2023-05-16 08:05:00|6412.8|6409.8|6412.1|6409.1|6415|6412|6411.8|6408.8|0
1684224600000|2023-05-16 08:10:00|6412.4|6409.4|6413.7|6410.7|6414.8|6411.8|6412.4|6409.4|0
1684224900000|2023-05-16 08:15:00|6413.6|6410.6|6415.2|6412.2|6415.9|6412.9|6412.4|6409.4|0
1684225200000|2023-05-16 08:20:00|6415.1|6412.1|6414.3|6411.3|6416.3|6413.3|6414.1|6411.1|0
1684225500000|2023-05-16 08:25:00|6414.8|6411.8|6414.5|6411.5|6415|6412|6414.1|6411.1|0
1684225800000|2023-05-16 08:30:00|6414.6|6411.6|6414.1|6411.1|6416.1|6413.1|6413.9|6410.9|0
1684226100000|2023-05-16 08:35:00|6414|6411|6411.7|6408.7|6414.1|6411.1|6411.6|6408.6|0
1684226400000|2023-05-16 08:40:00|6411.8|6408.8|6410.4|6407.4|6413.7|6410.7|6408.2|6405.2|0
1684226700000|2023-05-16 08:45:00|6410.1|6407.1|6409.1|6406.1|6410.3|6407.3|6407.8|6404.8|0
1684227000000|2023-05-16 08:50:00|6409|6406|6410|6407|6410.6|6407.6|6408.6|6405.6|0
1684227300000|2023-05-16 08:55:00|6409.9|6406.9|6410.7|6407.7|6411.5|6408.5|6409.8|6406.8|0
1684227600000|2023-05-16 09:00:00|6411|6408|6411.5|6408.5|6412.3|6409.3|6410.7|6407.7|0
1684227900000|2023-05-16 09:05:00|6411.4|6408.4|6412.9|6409.9|6413.4|6410.4|6411.4|6408.4|0
1684228200000|2023-05-16 09:10:00|6412.8|6409.8|6412.6|6409.6|6414.9|6411.9|6412.5|6409.5|0
1684228500000|2023-05-16 09:15:00|6412.5|6409.5|6410.6|6407.6|6412.7|6409.7|6410.6|6407.6|0
1684228800000|2023-05-16 09:20:00|6411.2|6408.2|6406.7|6403.7|6411.2|6408.2|6406.4|6403.4|0
1684229100000|2023-05-16 09:25:00|6406.6|6403.6|6405.3|6402.3|6406.6|6403.6|6404.5|6401.5|0
1684229400000|2023-05-16 09:30:00|6405.4|6402.4|6405.9|6402.9|6407.7|6404.7|6405.3|6402.3|0
1684229700000|2023-05-16 09:35:00|6405.8|6402.8|6405.4|6402.4|6406.3|6403.3|6404.8|6401.8|0
1684230000000|2023-05-16 09:40:00|6405.5|6402.5|6404.8|6401.8|6405.5|6402.5|6404|6401|0
1684230300000|2023-05-16 09:45:00|6405|6402|6404.3|6401.3|6405|6402|6404.3|6401.3|0
1684230600000|2023-05-16 09:50:00|6404.4|6401.4|6403.5|6400.5|6404.4|6401.4|6402.9|6399.9|0
1684230900000|2023-05-16 09:55:00|6403.6|6400.6|6403.6|6400.6|6404.2|6401.2|6403.2|6400.2|0
1684231200000|2023-05-16 10:00:00|6403.5|6400.5|6401.1|6398.1|6403.5|6400.5|6400.5|6397.5|0
1684231500000|2023-05-16 10:05:00|6401|6398|6399|6396|6401.1|6398.1|6398.9|6395.9|0
1684231800000|2023-05-16 10:10:00|6398.8|6395.8|6399.3|6396.3|6399.6|6396.6|6398.2|6395.2|0
1684232100000|2023-05-16 10:15:00|6399.5|6396.5|6399.3|6396.3|6402.2|6399.2|6398.3|6395.3|0
1684232400000|2023-05-16 10:20:00|6399.2|6396.2|6401.6|6398.6|6404.2|6401.2|6399.2|6396.2|0
1684232700000|2023-05-16 10:25:00|6401.5|6398.5|6403.2|6400.2|6405|6402|6401.4|6398.4|0
1684233000000|2023-05-16 10:30:00|6402.3|6399.3|6403.9|6400.9|6404.6|6401.6|6402.3|6399.3|0
1684233300000|2023-05-16 10:35:00|6404.4|6401.4|6400.8|6397.8|6404.4|6401.4|6400.8|6397.8|0
1684233600000|2023-05-16 10:40:00|6400.9|6397.9|6401|6398|6401.6|6398.6|6400.5|6397.5|0
1684233900000|2023-05-16 10:45:00|6401.2|6398.2|6401.9|6398.9|6402.3|6399.3|6401.1|6398.1|0
1684234200000|2023-05-16 10:50:00|6402.3|6399.3|6405.9|6402.9|6406|6403|6402.3|6399.3|0
1684234500000|2023-05-16 10:55:00|6405.8|6402.8|6405.8|6402.8|6406.8|6403.8|6405.3|6402.3|0
1684234800000|2023-05-16 11:00:00|6406.3|6403.3|6410.9|6407.9|6411.1|6408.1|6406.3|6403.3|0
1684235100000|2023-05-16 11:05:00|6411|6408|6410.3|6407.3|6412.3|6409.3|6409.9|6406.9|0
1684235400000|2023-05-16 11:10:00|6410.4|6407.4|6410.2|6407.2|6410.8|6407.8|6409.9|6406.9|0
1684235700000|2023-05-16 11:15:00|6410.1|6407.1|6407.8|6404.8|6410.8|6407.8|6407.8|6404.8|0
1684236000000|2023-05-16 11:20:00|6407.5|6404.5|6408.5|6405.5|6409.2|6406.2|6407.5|6404.5|0
1684236300000|2023-05-16 11:25:00|6408.6|6405.6|6405.7|6402.7|6408.6|6405.6|6404.7|6401.7|0
1684236600000|2023-05-16 11:30:00|6405.8|6402.8|6405.7|6402.7|6406.3|6403.3|6405|6402|0
1684236900000|2023-05-16 11:35:00|6405.6|6402.6|6404|6401|6406.3|6403.3|6403.8|6400.8|0
1684237200000|2023-05-16 11:40:00|6403.9|6400.9|6406.2|6403.2|6406.7|6403.7|6403.5|6400.5|0
1684237500000|2023-05-16 11:45:00|6406.1|6403.1|6406.1|6403.1|6406.5|6403.5|6404.6|6401.6|0
1684237800000|2023-05-16 11:50:00|6406|6403|6405.8|6402.8|6406.1|6403.1|6405.2|6402.2|0
1684238100000|2023-05-16 11:55:00|6405.7|6402.7|6406|6403|6407|6404|6405.4|6402.4|0
1684238400000|2023-05-16 12:00:00|6406.2|6403.2|6407.7|6404.7|6408.8|6405.8|6406.2|6403.2|0
1684238700000|2023-05-16 12:05:00|6407.5|6404.5|6404.3|6401.3|6407.6|6404.6|6404.2|6401.2|0
1684239000000|2023-05-16 12:10:00|6404.4|6401.4|6405.1|6402.1|6405.9|6402.9|6403.7|6400.7|0
1684239300000|2023-05-16 12:15:00|6405.2|6402.2|6406.7|6403.7|6407.9|6404.9|6405.2|6402.2|0
1684239600000|2023-05-16 12:20:00|6406.8|6403.8|6407.1|6404.1|6408|6405|6406.7|6403.7|0
1684239900000|2023-05-16 12:25:00|6407.2|6404.2|6405.8|6402.8|6407.4|6404.4|6405.4|6402.4|0
1684240200000|2023-05-16 12:30:00|6408|6405|6403.4|6400.4|6409.1|6406.1|6402|6399|0
1684240500000|2023-05-16 12:35:00|6403.3|6400.3|6398.5|6395.5|6403.3|6400.3|6393.9|6390.9|0
1684240800000|2023-05-16 12:40:00|6398.4|6395.4|6397.5|6394.5|6398.6|6395.6|6393.9|6390.9|0
1684241100000|2023-05-16 12:45:00|6397.1|6394.1|6394.2|6391.2|6399|6396|6394.2|6391.2|0
1684241400000|2023-05-16 12:50:00|6393.4|6390.4|6391.6|6388.6|6393.4|6390.4|6387.9|6384.9|0
1684241700000|2023-05-16 12:55:00|6391.9|6388.9|6393|6390|6393.9|6390.9|6391.2|6388.2|0
1684242000000|2023-05-16 13:00:00|6392.9|6389.9|6392.4|6389.4|6393.3|6390.3|6390.5|6387.5|0
1684242300000|2023-05-16 13:05:00|6392.2|6389.2|6389.6|6386.6|6393.8|6390.8|6389.5|6386.5|0
1684242600000|2023-05-16 13:10:00|6389.7|6386.7|6393.8|6390.8|6394|6391|6389.7|6386.7|0
1684242900000|2023-05-16 13:15:00|6393.2|6390.2|6392.3|6389.3|6395.9|6392.9|6392.2|6389.2|0
1684243200000|2023-05-16 13:20:00|6392.2|6389.2|6391.3|6388.3|6392.6|6389.6|6387.9|6384.9|0
1684243500000|2023-05-16 13:25:00|6387.6|6384.6|6384.8|6381.8|6388.8|6385.8|6383.1|6380.1|0
1684243800000|2023-05-16 13:30:00|6386.2|6383.2|6416.6|6414.8|6418.7|6416.9|6386.2|6383.2|0
1684244100000|2023-05-16 13:35:00|6416.9|6415.1|6416|6414.2|6424.7|6422.9|6410|6408.2|0
1684244400000|2023-05-16 13:40:00|6415.8|6414|6438.1|6436.3|6440.5|6438.7|6413.9|6412.1|0
1684244700000|2023-05-16 13:45:00|6440.5|6438.7|6448|6446.2|6453.3|6451.5|6439.2|6437.4|0
1684245000000|2023-05-16 13:50:00|6448.2|6446.4|6436.9|6435.1|6448.7|6446.9|6430.6|6428.8|0
1684245300000|2023-05-16 13:55:00|6437.5|6435.7|6443.2|6441.4|6444.4|6442.6|6429.7|6427.9|0
1684245600000|2023-05-16 14:00:00|6443.7|6441.9|6447.2|6445.4|6448.7|6446.9|6437|6435.2|0
1684245900000|2023-05-16 14:05:00|6447.3|6445.5|6443.1|6441.3|6454.4|6452.6|6441.8|6440|0
1684246200000|2023-05-16 14:10:00|6442.8|6441|6431.1|6429.3|6442.8|6441|6425.6|6423.8|0
1684246500000|2023-05-16 14:15:00|6431.5|6429.7|6449.7|6447.9|6451.6|6449.8|6431.4|6429.6|0
1684246800000|2023-05-16 14:20:00|6450.1|6448.3|6446.8|6445|6453.7|6451.9|6443.6|6441.8|0
1684247100000|2023-05-16 14:25:00|6446.6|6444.8|6461.9|6460.1|6462.2|6460.4|6443.9|6442.1|0
1684247400000|2023-05-16 14:30:00|6462|6460.2|6463.3|6461.5|6468.9|6467.1|6457.2|6455.4|0
1684247700000|2023-05-16 14:35:00|6463.1|6461.3|6457.5|6455.7|6463.1|6461.3|6452.6|6450.8|0
1684248000000|2023-05-16 14:40:00|6457|6455.2|6462.6|6460.8|6462.6|6460.8|6454.3|6452.5|0
1684248300000|2023-05-16 14:45:00|6461.3|6459.5|6465.5|6463.7|6469.3|6467.5|6461.3|6459.5|0
1684248600000|2023-05-16 14:50:00|6465.6|6463.8|6468.2|6466.4|6469.7|6467.9|6463.3|6461.5|0
1684248900000|2023-05-16 14:55:00|6468.4|6466.6|6479.2|6477.4|6486.8|6485|6468|6466.2|0
1684249200000|2023-05-16 15:00:00|6479.5|6477.7|6480|6478.2|6481.4|6479.6|6475.4|6473.6|0
1684249500000|2023-05-16 15:05:00|6479.9|6478.1|6479.3|6477.5|6483.4|6481.6|6476.3|6474.5|0
1684249800000|2023-05-16 15:10:00|6479.4|6477.6|6484.6|6482.8|6487.1|6485.3|6478.6|6476.8|0
1684250100000|2023-05-16 15:15:00|6484.5|6482.7|6478|6476.2|6484.5|6482.7|6473.4|6471.6|0
1684250400000|2023-05-16 15:20:00|6477.4|6475.6|6479.5|6477.7|6479.7|6477.9|6471.3|6469.5|0
1684250700000|2023-05-16 15:25:00|6480|6478.2|6490.5|6488.7|6490.5|6488.7|6476.3|6474.5|0
1684251000000|2023-05-16 15:30:00|6490.4|6488.6|6478.3|6476.5|6491.3|6489.5|6478.3|6476.5|0
1684251300000|2023-05-16 15:35:00|6478.7|6476.9|6475.7|6473.9|6480.9|6479.1|6472.2|6470.4|0
1684251600000|2023-05-16 15:40:00|6476.3|6474.5|6481.9|6480.1|6482.4|6480.6|6469.1|6467.3|0
1684251900000|2023-05-16 15:45:00|6481.1|6479.3|6489.2|6487.4|6491.3|6489.5|6480.9|6479.1|0
1684252200000|2023-05-16 15:50:00|6488.9|6487.1|6495.7|6493.9|6496.4|6494.6|6486.9|6485.1|0
1684252500000|2023-05-16 15:55:00|6495.8|6494|6497.8|6496|6499.8|6498|6494.2|6492.4|0
1684252800000|2023-05-16 16:00:00|6498|6496.2|6490.8|6489|6498|6496.2|6488.8|6487|0
1684253100000|2023-05-16 16:05:00|6490.6|6488.8|6499.7|6497.9|6500.4|6498.6|6489.7|6487.9|0
1684253400000|2023-05-16 16:10:00|6499.8|6498|6497.7|6495.9|6500.4|6498.6|6495.2|6493.4|0
1684253700000|2023-05-16 16:15:00|6498|6496.2|6493.9|6492.1|6499.5|6497.7|6493.7|6491.9|0
1684254000000|2023-05-16 16:20:00|6494|6492.2|6493.8|6492|6495.6|6493.8|6488.9|6487.1|0
1684254300000|2023-05-16 16:25:00|6493.6|6491.8|6496.8|6495|6498.1|6496.3|6491.2|6489.4|0
1684254600000|2023-05-16 16:30:00|6496.7|6494.9|6496.9|6495.1|6498.1|6496.3|6492.5|6490.7|0
1684254900000|2023-05-16 16:35:00|6497.1|6495.3|6501.8|6500|6501.9|6500.1|6496.4|6494.6|0
1684255200000|2023-05-16 16:40:00|6502.6|6500.8|6506.5|6504.7|6506.5|6504.7|6500.3|6498.5|0
1684255500000|2023-05-16 16:45:00|6506.7|6504.9|6501.4|6499.6|6507.7|6505.9|6495.5|6493.7|0
1684255800000|2023-05-16 16:50:00|6501.6|6499.8|6502.9|6501.1|6503.3|6501.5|6498.1|6496.3|0
1684256100000|2023-05-16 16:55:00|6503.1|6501.3|6511.5|6509.7|6511.5|6509.7|6502.2|6500.4|0
1684256400000|2023-05-16 17:00:00|6511.8|6510|6511.6|6509.8|6514.7|6512.9|6510.6|6508.8|0
1684256700000|2023-05-16 17:05:00|6511.5|6509.7|6510.8|6509|6512.5|6510.7|6505.6|6503.8|0
1684257000000|2023-05-16 17:10:00|6510.9|6509.1|6509.2|6507.4|6512.9|6511.1|6506.5|6504.7|0
1684257300000|2023-05-16 17:15:00|6509.4|6507.6|6503.8|6502|6510.1|6508.3|6502|6500.2|0
1684257600000|2023-05-16 17:20:00|6504.1|6502.3|6506.8|6505|6509.7|6507.9|6501.1|6499.3|0
1684257900000|2023-05-16 17:25:00|6506.5|6504.7|6498|6496.2|6506.9|6505.1|6495.8|6494|0
1684258200000|2023-05-16 17:30:00|6497.6|6495.8|6507.9|6506.1|6508.1|6506.3|6496.7|6494.9|0
1684258500000|2023-05-16 17:35:00|6508.4|6506.6|6501.4|6499.6|6509.4|6507.6|6500|6498.2|0
1684258800000|2023-05-16 17:40:00|6501.1|6499.3|6503.5|6501.7|6508.8|6507|6499.9|6498.1|0
1684259100000|2023-05-16 17:45:00|6503.2|6501.4|6508.3|6506.5|6510.8|6509|6501.3|6499.5|0
1684259400000|2023-05-16 17:50:00|6508.4|6506.6|6506|6504.2|6508.4|6506.6|6503.5|6501.7|0
1684259700000|2023-05-16 17:55:00|6505.3|6503.5|6506|6504.2|6506.8|6505|6502.2|6500.4|0
1684260000000|2023-05-16 18:00:00|6507.1|6505.3|6497.9|6496.1|6509|6507.2|6497.8|6496|0
1684260300000|2023-05-16 18:05:00|6497.7|6495.9|6496.3|6494.5|6499.4|6497.6|6492|6490.2|0
1684260600000|2023-05-16 18:10:00|6496.1|6494.3|6496.6|6494.8|6497.7|6495.9|6490.1|6488.3|0
1684260900000|2023-05-16 18:15:00|6495.5|6493.7|6497.1|6495.3|6497.1|6495.3|6491.3|6489.5|0
1684261200000|2023-05-16 18:20:00|6497.6|6495.8|6498.7|6496.9|6500.1|6498.3|6493.9|6492.1|0
1684261500000|2023-05-16 18:25:00|6497.9|6496.1|6501.3|6499.5|6502.8|6501|6497.5|6495.7|0
1684261800000|2023-05-16 18:30:00|6500.8|6499|6490.9|6489.1|6501.3|6499.5|6486.1|6484.3|0
1684262100000|2023-05-16 18:35:00|6490.7|6488.9|6493.8|6492|6493.9|6492.1|6483.5|6481.7|0
1684262400000|2023-05-16 18:40:00|6493.5|6491.7|6501|6499.2|6502|6500.2|6493.2|6491.4|0
1684262700000|2023-05-16 18:45:00|6501.1|6499.3|6502.6|6500.8|6504.2|6502.4|6499.7|6497.9|0
1684263000000|2023-05-16 18:50:00|6502.4|6500.6|6506.6|6504.8|6507|6505.2|6501.5|6499.7|0
1684263300000|2023-05-16 18:55:00|6507|6505.2|6502.8|6501|6507.4|6505.6|6500.8|6499|0
1684263600000|2023-05-16 19:00:00|6502.4|6500.6|6505|6503.2|6507.7|6505.9|6499.3|6497.5|0
1684263900000|2023-05-16 19:05:00|6505.1|6503.3|6496.9|6495.1|6505.1|6503.3|6495.6|6493.8|0
1684264200000|2023-05-16 19:10:00|6497|6495.2|6500.6|6498.8|6504.6|6502.8|6497|6495.2|0
1684264500000|2023-05-16 19:15:00|6500.8|6499|6494.6|6492.8|6500.8|6499|6494.1|6492.3|0
1684264800000|2023-05-16 19:20:00|6494.1|6492.3|6497.6|6495.8|6497.6|6495.8|6489.1|6487.3|0
1684265100000|2023-05-16 19:25:00|6497.1|6495.3|6502|6500.2|6503.4|6501.6|6497.1|6495.3|0
1684265400000|2023-05-16 19:30:00|6501.3|6499.5|6501.2|6499.4|6504.1|6502.3|6496.8|6495|0
1684265700000|2023-05-16 19:35:00|6501.4|6499.6|6497.8|6496|6502.3|6500.5|6496|6494.2|0
1684266000000|2023-05-16 19:40:00|6497.7|6495.9|6494.6|6492.8|6497.7|6495.9|6492.6|6490.8|0
1684266300000|2023-05-16 19:45:00|6493.2|6491.4|6487.3|6485.5|6493.4|6491.6|6486.3|6484.5|0
1684266600000|2023-05-16 19:50:00|6489.1|6487.3|6476.2|6474.4|6489.1|6487.3|6472.4|6470.6|0
1684266900000|2023-05-16 19:55:00|6475.5|6473.7|6470.3|6468.5|6478.3|6476.5|6470.1|6468.3|0
1684267200000|2023-05-16 20:00:00|6468.9|6467.1|6465|6462|6470.2|6467.2|6463.8|6460.8|0
1684267500000|2023-05-16 20:05:00|6465.1|6462.1|6468.4|6465.4|6470.9|6467.9|6465|6462|0
1684267800000|2023-05-16 20:10:00|6468.6|6465.6|6471.9|6468.9|6472.4|6469.4|6467.8|6464.8|0
1684268100000|2023-05-16 20:15:00|6472|6469|6469.7|6466.7|6472.7|6469.7|6469.6|6466.6|0
1684268400000|2023-05-16 20:20:00|6469.6|6466.6|6471.8|6468.8|6472.1|6469.1|6469.5|6466.5|0
1684268700000|2023-05-16 20:25:00|6471.7|6468.7|6475.3|6472.3|6475.5|6472.5|6470.9|6467.9|0
1684269000000|2023-05-16 20:30:00|6475.2|6472.2|6476.5|6473.5|6476.9|6473.9|6475.2|6472.2|0
1684269300000|2023-05-16 20:35:00|6476.6|6473.6|6475.2|6472.2|6476.7|6473.7|6474.7|6471.7|0
1684269600000|2023-05-16 20:40:00|6475.3|6472.3|6475|6472|6475.4|6472.4|6471.6|6468.6|0
1684269900000|2023-05-16 20:45:00|6475.1|6472.1|6474.4|6471.4|6475.9|6472.9|6474.1|6471.1|0
1684270200000|2023-05-16 20:50:00|6474.2|6471.2|6477|6474|6478.6|6475.6|6473.1|6470.1|0
1684270500000|2023-05-16 20:55:00|6477.1|6474.1|6476.2|6473.2|6478|6475|6475.9|6472.9|0
1684270800000|2023-05-16 21:00:00|6476.3|6473.3|6477.2|6474.2|6477.4|6474.4|6475.5|6472.5|0
1684271100000|2023-05-16 21:05:00|6477.1|6474.1|6476.4|6473.4|6478.6|6475.6|6475.9|6472.9|0
1684271400000|2023-05-16 21:10:00|6476.3|6473.3|6475.7|6472.7|6476.3|6473.3|6474|6471|0
1684271700000|2023-05-16 21:15:00|6475.9|6472.9|6476.4|6473.4|6476.9|6473.9|6475.6|6472.6|0
1684272000000|2023-05-16 21:20:00|6476.5|6473.5|6476.8|6473.8|6477.2|6474.2|6476.4|6473.4|0
1684272300000|2023-05-16 21:25:00|6476.7|6473.7|6476.7|6473.7|6477|6474|6476.2|6473.2|0
1684272600000|2023-05-16 21:30:00|6476.8|6473.8|6477.6|6474.6|6477.8|6474.8|6476.8|6473.8|0
1684272900000|2023-05-16 21:35:00|6477.5|6474.5|6478.6|6475.6|6478.9|6475.9|6477.4|6474.4|0
1684273200000|2023-05-16 21:40:00|6478.5|6475.5|6477.6|6474.6|6478.9|6475.9|6477.2|6474.2|0
1684273500000|2023-05-16 21:45:00|6477.5|6474.5|6477.1|6474.1|6477.8|6474.8|6476.9|6473.9|0
1684273800000|2023-05-16 21:50:00|6477|6474|6477.6|6474.6|6477.9|6474.9|6476.9|6473.9|0
1684274100000|2023-05-16 21:55:00|6477.7|6474.7|6477.6|6474.6|6478.1|6475.1|6477.2|6474.2|0
1684274400000|2023-05-16 22:00:00|6477.5|6474.5|6478.9|6475.9|6479|6476|6477.5|6474.5|0
1684274700000|2023-05-16 22:05:00|6479|6476|6479.3|6476.3|6480.2|6477.2|6478.9|6475.9|0
1684275000000|2023-05-16 22:10:00|6479.4|6476.4|6480.6|6477.6|6481|6478|6479.4|6476.4|0
1684275300000|2023-05-16 22:15:00|6480.7|6477.7|6482.8|6479.8|6482.8|6479.8|6480.5|6477.5|0
1684275600000|2023-05-16 22:20:00|6482.7|6479.7|6481.6|6478.6|6483|6480|6481.5|6478.5|0
1684275900000|2023-05-16 22:25:00|6481.5|6478.5|6478.8|6475.8|6482.3|6479.3|6478.8|6475.8|0
1684276200000|2023-05-16 22:30:00|6478.9|6475.9|6478.5|6475.5|6479.2|6476.2|6478.2|6475.2|0
1684276500000|2023-05-16 22:35:00|6478.4|6475.4|6475.2|6472.2|6478.5|6475.5|6475.2|6472.2|0
1684276800000|2023-05-16 22:40:00|6475.1|6472.1|6474.5|6471.5|6475.5|6472.5|6473.4|6470.4|0
1684277100000|2023-05-16 22:45:00|6474.4|6471.4|6473.6|6470.6|6474.5|6471.5|6473.4|6470.4|0
1684277400000|2023-05-16 22:50:00|6473.5|6470.5|6471.8|6468.8|6473.6|6470.6|6471.8|6468.8|0
1684277700000|2023-05-16 22:55:00|6471.7|6468.7|6471.6|6468.6|6472.2|6469.2|6471.3|6468.3|0
1684278000000|2023-05-16 23:00:00|6471.7|6468.7|6474.6|6471.6|6474.6|6471.6|6471.3|6468.3|0
1684278300000|2023-05-16 23:05:00|6474.8|6471.8|6475.1|6472.1|6475.2|6472.2|6474|6471|0
1684278600000|2023-05-16 23:10:00|6475|6472|6474.8|6471.8|6475|6472|6473.3|6470.3|0
1684278900000|2023-05-16 23:15:00|6475|6472|6475.3|6472.3|6475.7|6472.7|6474.2|6471.2|0
1684279200000|2023-05-16 23:20:00|6475.4|6472.4|6476.9|6473.9|6476.9|6473.9|6474.7|6471.7|0
1684279500000|2023-05-16 23:25:00|6476.8|6473.8|6477.9|6474.9|6478.2|6475.2|6476.6|6473.6|0
1684279800000|2023-05-16 23:30:00|6477.6|6474.6|6477.6|6474.6|6478.5|6475.5|6477.3|6474.3|0
1684280100000|2023-05-16 23:35:00|6477.8|6474.8|6478.4|6475.4|6478.7|6475.7|6477.6|6474.6|0
1684280400000|2023-05-16 23:40:00|6478.3|6475.3|6478.3|6475.3|6478.7|6475.7|6477.8|6474.8|0
1684280700000|2023-05-16 23:45:00|6478.2|6475.2|6478.1|6475.1|6478.8|6475.8|6477.9|6474.9|0
1684281000000|2023-05-16 23:50:00|6478|6475|6479.2|6476.2|6479.3|6476.3|6478|6475|0
1684281300000|2023-05-16 23:55:00|6479.3|6476.3|6481.4|6476.4|6481.6|6478.1|6478.8|6475.8|0
1684281600000|2023-05-17 00:00:00|6481.6|6476.6|6481.7|6476.7|6484.2|6479.2|6481.6|6476.6|0
1684281900000|2023-05-17 00:05:00|6481.5|6476.5|6482.8|6477.8|6484.1|6479.1|6481.1|6476.1|0
1684282200000|2023-05-17 00:10:00|6482.6|6477.6|6482.8|6477.8|6483.6|6478.6|6482.4|6477.4|0
1684282500000|2023-05-17 00:15:00|6483|6478|6482.6|6477.6|6483|6478|6480.4|6475.4|0
1684282800000|2023-05-17 00:20:00|6482.7|6477.7|6483.1|6478.1|6483.3|6478.3|6482|6477|0
1684283100000|2023-05-17 00:25:00|6483.3|6478.3|6483|6478|6484|6479|6482.1|6477.1|0
1684283400000|2023-05-17 00:30:00|6482.9|6477.9|6483|6478|6484.1|6479.1|6482.6|6477.6|0
1684283700000|2023-05-17 00:35:00|6483.1|6478.1|6483.8|6478.8|6484.3|6479.3|6482.4|6477.4|0
1684284000000|2023-05-17 00:40:00|6483.7|6478.7|6483|6478|6483.7|6478.7|6481.6|6476.6|0
1684284300000|2023-05-17 00:45:00|6482.9|6477.9|6481.6|6476.6|6483|6478|6481.2|6476.2|0
1684284600000|2023-05-17 00:50:00|6481.7|6476.7|6483.2|6478.2|6483.3|6478.3|6481.7|6476.7|0
1684284900000|2023-05-17 00:55:00|6483.3|6478.3|6483.4|6478.4|6483.7|6478.7|6482.9|6477.9|0
1684285200000|2023-05-17 01:00:00|6483.3|6478.3|6483.8|6478.8|6484|6479|6483.1|6478.1|0
1684285500000|2023-05-17 01:05:00|6483.9|6478.9|6488.6|6483.6|6488.9|6483.9|6483.7|6478.7|0
1684285800000|2023-05-17 01:10:00|6488.7|6483.7|6487.9|6482.9|6489.2|6484.2|6487.6|6482.6|0
1684286100000|2023-05-17 01:15:00|6488|6483|6488.8|6483.8|6489.6|6484.6|6487.9|6482.9|0
1684286400000|2023-05-17 01:20:00|6488.7|6483.7|6488|6483|6489.2|6484.2|6487.8|6482.8|0
1684286700000|2023-05-17 01:25:00|6487.9|6482.9|6489.6|6484.6|6490|6485|6487.8|6482.8|0
1684287000000|2023-05-17 01:30:00|6489.7|6484.7|6486.3|6481.3|6490.1|6485.1|6486.1|6481.1|0
1684287300000|2023-05-17 01:35:00|6486.4|6481.4|6487.4|6482.4|6487.9|6482.9|6485.9|6480.9|0
1684287600000|2023-05-17 01:40:00|6487.5|6482.5|6487.1|6482.1|6487.5|6482.5|6486.2|6481.2|0
1684287900000|2023-05-17 01:45:00|6487.2|6482.2|6489.5|6484.5|6489.6|6484.6|6487.1|6482.1|0
1684288200000|2023-05-17 01:50:00|6489.6|6484.6|6489.7|6484.7|6490|6485|6488.7|6483.7|0
1684288500000|2023-05-17 01:55:00|6489.8|6484.8|6489.2|6484.2|6490|6485|6488.9|6483.9|0
1684288800000|2023-05-17 02:00:00|6489.3|6484.3|6488.3|6483.3|6489.3|6484.3|6488|6483|0
1684289100000|2023-05-17 02:05:00|6488.2|6483.2|6489|6484|6489|6484|6487.7|6482.7|0
1684289400000|2023-05-17 02:10:00|6489.1|6484.1|6488.5|6483.5|6489.5|6484.5|6488.1|6483.1|0
1684289700000|2023-05-17 02:15:00|6488.4|6483.4|6490|6485|6490.1|6485.1|6488.3|6483.3|0
1684290000000|2023-05-17 02:20:00|6490.1|6485.1|6489.8|6484.8|6491.3|6486.3|6489.7|6484.7|0
1684290300000|2023-05-17 02:25:00|6489.7|6484.7|6489.5|6484.5|6490.4|6485.4|6489.1|6484.1|0
1684290600000|2023-05-17 02:30:00|6489.6|6484.6|6489.7|6484.7|6490.7|6485.7|6489.3|6484.3|0
1684290900000|2023-05-17 02:35:00|6489.8|6484.8|6488.7|6483.7|6489.8|6484.8|6487.9|6482.9|0
1684291200000|2023-05-17 02:40:00|6488.8|6483.8|6489.1|6484.1|6489.3|6484.3|6488.4|6483.4|0
1684291500000|2023-05-17 02:45:00|6489.2|6484.2|6489.7|6484.7|6490.6|6485.6|6488.7|6483.7|0
1684291800000|2023-05-17 02:50:00|6489.8|6484.8|6490.5|6485.5|6491.4|6486.4|6489.7|6484.7|0
1684292100000|2023-05-17 02:55:00|6490.6|6485.6|6492.4|6487.4|6492.5|6487.5|6490.4|6485.4|0
1684292400000|2023-05-17 03:00:00|6492.5|6487.5|6490.7|6485.7|6492.5|6487.5|6490.6|6485.6|0
1684292700000|2023-05-17 03:05:00|6490.8|6485.8|6490.5|6485.5|6491|6486|6490.3|6485.3|0
1684293000000|2023-05-17 03:10:00|6490.4|6485.4|6490.6|6485.6|6490.8|6485.8|6489.8|6484.8|0
1684293300000|2023-05-17 03:15:00|6490.8|6485.8|6490.3|6485.3|6490.8|6485.8|6489.7|6484.7|0
1684293600000|2023-05-17 03:20:00|6490.2|6485.2|6491|6486|6491|6486|6490|6485|0
1684293900000|2023-05-17 03:25:00|6490.9|6485.9|6491.2|6486.2|6491.4|6486.4|6490.6|6485.6|0
1684294200000|2023-05-17 03:30:00|6491.1|6486.1|6490.4|6485.4|6491.1|6486.1|6489.7|6484.7|0
1684294500000|2023-05-17 03:35:00|6490.3|6485.3|6490|6485|6490.5|6485.5|6489.7|6484.7|0
1684294800000|2023-05-17 03:40:00|6490.1|6485.1|6490.3|6485.3|6490.4|6485.4|6489.6|6484.6|0
1684295100000|2023-05-17 03:45:00|6490.4|6485.4|6489.8|6484.8|6491.1|6486.1|6489.6|6484.6|0
1684295400000|2023-05-17 03:50:00|6489.7|6484.7|6488.8|6483.8|6490.4|6485.4|6488.6|6483.6|0
1684295700000|2023-05-17 03:55:00|6488.9|6483.9|6488.8|6483.8|6489.5|6484.5|6488.5|6483.5|0
1684296000000|2023-05-17 04:00:00|6488.9|6483.9|6489|6484|6489.2|6484.2|6488.2|6483.2|0
1684296300000|2023-05-17 04:05:00|6488.9|6483.9|6489.1|6484.1|6489.5|6484.5|6488.5|6483.5|0
1684296600000|2023-05-17 04:10:00|6489.2|6484.2|6488.3|6483.3|6489.6|6484.6|6487.9|6482.9|0
1684296900000|2023-05-17 04:15:00|6488.2|6483.2|6488.8|6483.8|6489.3|6484.3|6487.9|6482.9|0
1684297200000|2023-05-17 04:20:00|6488.7|6483.7|6489.7|6484.7|6490|6485|6488.5|6483.5|0
1684297500000|2023-05-17 04:25:00|6489.8|6484.8|6489.3|6484.3|6490.1|6485.1|6489|6484|0
1684297800000|2023-05-17 04:30:00|6489.2|6484.2|6489.5|6484.5|6490.1|6485.1|6489.2|6484.2|0
1684298100000|2023-05-17 04:35:00|6489.6|6484.6|6489.3|6484.3|6489.6|6484.6|6488.7|6483.7|0
1684298400000|2023-05-17 04:40:00|6489.4|6484.4|6490.2|6485.2|6490.2|6485.2|6489.4|6484.4|0
1684298700000|2023-05-17 04:45:00|6490.1|6485.1|6489.2|6484.2|6490.5|6485.5|6489.1|6484.1|0
1684299000000|2023-05-17 04:50:00|6489.1|6484.1|6489.1|6484.1|6489.1|6484.1|6488.2|6483.2|0
1684299300000|2023-05-17 04:55:00|6489.3|6484.3|6488.9|6483.9|6489.8|6484.8|6488.9|6483.9|0
1684299600000|2023-05-17 05:00:00|6489|6484|6491|6486|6491.2|6486.2|6488.1|6483.1|0
1684299900000|2023-05-17 05:05:00|6491.1|6486.1|6490.8|6485.8|6491.5|6486.5|6490.2|6485.2|0
1684300200000|2023-05-17 05:10:00|6490.7|6485.7|6488.7|6483.7|6490.7|6485.7|6488.5|6483.5|0
1684300500000|2023-05-17 05:15:00|6488.9|6483.9|6489.1|6484.1|6489.5|6484.5|6488.2|6483.2|0
1684300800000|2023-05-17 05:20:00|6489|6484|6487.3|6482.3|6489.3|6484.3|6486.5|6481.5|0
1684301100000|2023-05-17 05:25:00|6487.4|6482.4|6485.3|6480.3|6488.1|6483.1|6484.7|6479.7|0
1684301400000|2023-05-17 05:30:00|6485.5|6480.5|6483.1|6478.1|6485.5|6480.5|6482|6477|0
1684301700000|2023-05-17 05:35:00|6483.2|6478.2|6483.5|6478.5|6484.2|6479.2|6482.9|6477.9|0
1684302000000|2023-05-17 05:40:00|6483.4|6478.4|6486|6481|6486.4|6481.4|6483.4|6478.4|0
1684302300000|2023-05-17 05:45:00|6485.9|6480.9|6486|6481|6486.2|6481.2|6484.6|6479.6|0
1684302600000|2023-05-17 05:50:00|6486.1|6481.1|6487.6|6482.6|6488.1|6483.1|6485.7|6480.7|0
1684302900000|2023-05-17 05:55:00|6487.7|6482.7|6486.9|6481.9|6487.9|6482.9|6486.1|6481.1|0
1684303200000|2023-05-17 06:00:00|6486.8|6481.8|6484.6|6479.6|6486.9|6481.9|6484.5|6479.5|0
1684303500000|2023-05-17 06:05:00|6484.7|6479.7|6481.9|6476.9|6485.1|6480.1|6481.9|6476.9|0
1684303800000|2023-05-17 06:10:00|6482|6477|6483.4|6478.4|6483.7|6478.7|6480.5|6475.5|0
1684304100000|2023-05-17 06:15:00|6483.3|6478.3|6483.5|6478.5|6484.6|6479.6|6482.9|6477.9|0
1684304400000|2023-05-17 06:20:00|6483.4|6478.4|6480.1|6475.1|6483.9|6478.9|6480.1|6475.1|0
1684304700000|2023-05-17 06:25:00|6480.2|6475.2|6483.3|6478.3|6484|6479|6480.1|6475.1|0
1684305000000|2023-05-17 06:30:00|6483|6478|6484.7|6479.7|6484.9|6479.9|6482.3|6477.3|0
1684305300000|2023-05-17 06:35:00|6484.6|6479.6|6483.3|6478.3|6484.6|6479.6|6482.9|6477.9|0
1684305600000|2023-05-17 06:40:00|6483.4|6478.4|6483.7|6478.7|6484.1|6479.1|6482|6477|0
1684305900000|2023-05-17 06:45:00|6483.6|6478.6|6484.5|6479.5|6485|6480|6483.3|6478.3|0
1684306200000|2023-05-17 06:50:00|6484.4|6479.4|6482.8|6477.8|6484.9|6479.9|6482.6|6477.6|0
1684306500000|2023-05-17 06:55:00|6482.7|6477.7|6479.3|6474.3|6482.8|6477.8|6478.1|6473.1|0
1684306800000|2023-05-17 07:00:00|6479.4|6474.4|6478.4|6473.4|6481.3|6476.3|6477.2|6472.2|0
1684307100000|2023-05-17 07:05:00|6478|6473|6479.1|6474.1|6480.4|6475.4|6475.6|6470.6|0
1684307400000|2023-05-17 07:10:00|6479|6474|6477.3|6472.3|6480.3|6475.3|6476.8|6471.8|0
1684307700000|2023-05-17 07:15:00|6477.4|6472.4|6476.4|6471.4|6478.5|6473.5|6475.4|6470.4|0
1684308000000|2023-05-17 07:20:00|6476.5|6471.5|6471.6|6466.6|6477.9|6472.9|6471.2|6466.2|0
1684308300000|2023-05-17 07:25:00|6471.7|6466.7|6470|6465|6471.9|6466.9|6467.7|6462.7|0
1684308600000|2023-05-17 07:30:00|6469.9|6464.9|6469.2|6464.2|6471|6466|6467.5|6462.5|0
1684308900000|2023-05-17 07:35:00|6469.1|6464.1|6472.1|6467.1|6472.7|6467.7|6468.6|6463.6|0
1684309200000|2023-05-17 07:40:00|6472|6467|6472.2|6467.2|6473.1|6468.1|6470.8|6465.8|0
1684309500000|2023-05-17 07:45:00|6472.1|6467.1|6473.9|6468.9|6474.4|6469.4|6470.4|6465.4|0
1684309800000|2023-05-17 07:50:00|6473.7|6468.7|6471.2|6466.2|6474.1|6469.1|6471.1|6466.1|0
1684310100000|2023-05-17 07:55:00|6471.1|6466.1|6471.1|6466.1|6471.6|6466.6|6469|6464|0
1684310400000|2023-05-17 08:00:00|6471.2|6466.2|6475|6472|6475.5|6472.5|6471.2|6466.2|0
1684310700000|2023-05-17 08:05:00|6475.1|6472.1|6475.9|6472.9|6477.4|6474.4|6473.9|6470.9|0
1684311000000|2023-05-17 08:10:00|6475.7|6472.7|6476.7|6473.7|6476.7|6473.7|6475.1|6472.1|0
1684311300000|2023-05-17 08:15:00|6476.6|6473.6|6478.5|6475.5|6478.7|6475.7|6476.2|6473.2|0
1684311600000|2023-05-17 08:20:00|6478.4|6475.4|6480.1|6477.1|6480.5|6477.5|6477.9|6474.9|0
1684311900000|2023-05-17 08:25:00|6480.5|6477.5|6480.7|6477.7|6481.4|6478.4|6479.9|6476.9|0
1684312200000|2023-05-17 08:30:00|6480.5|6477.5|6481.2|6478.2|6481.7|6478.7|6480.3|6477.3|0
1684312500000|2023-05-17 08:35:00|6481.1|6478.1|6482.6|6479.6|6483.4|6480.4|6481.1|6478.1|0
1684312800000|2023-05-17 08:40:00|6482.5|6479.5|6482|6479|6483.3|6480.3|6481.7|6478.7|0
1684313100000|2023-05-17 08:45:00|6481.9|6478.9|6481.7|6478.7|6482.1|6479.1|6480.4|6477.4|0
1684313400000|2023-05-17 08:50:00|6481.5|6478.5|6481.6|6478.6|6482.9|6479.9|6481.4|6478.4|0
1684313700000|2023-05-17 08:55:00|6481.5|6478.5|6481.3|6478.3|6482|6479|6480.7|6477.7|0
1684314000000|2023-05-17 09:00:00|6481.5|6478.5|6480.9|6477.9|6482.8|6479.8|6480.6|6477.6|0
1684314300000|2023-05-17 09:05:00|6481|6478|6479.1|6476.1|6481.3|6478.3|6479.1|6476.1|0
1684314600000|2023-05-17 09:10:00|6479.5|6476.5|6479|6476|6479.6|6476.6|6478.4|6475.4|0
1684314900000|2023-05-17 09:15:00|6478.9|6475.9|6479.3|6476.3|6480.1|6477.1|6478.3|6475.3|0
1684315200000|2023-05-17 09:20:00|6479.4|6476.4|6479.2|6476.2|6479.6|6476.6|6478.9|6475.9|0
1684315500000|2023-05-17 09:25:00|6479.3|6476.3|6479.6|6476.6|6480.2|6477.2|6478.9|6475.9|0
1684315800000|2023-05-17 09:30:00|6479.4|6476.4|6480.3|6477.3|6480.9|6477.9|6479.3|6476.3|0
1684316100000|2023-05-17 09:35:00|6480.2|6477.2|6479.7|6476.7|6480.2|6477.2|6479.1|6476.1|0
1684316400000|2023-05-17 09:40:00|6479.6|6476.6|6479.1|6476.1|6480|6477|6478.7|6475.7|0
1684316700000|2023-05-17 09:45:00|6479|6476|6478.8|6475.8|6480|6477|6478.8|6475.8|0
1684317000000|2023-05-17 09:50:00|6478.9|6475.9|6480.6|6477.6|6480.6|6477.6|6478.6|6475.6|0
1684317300000|2023-05-17 09:55:00|6480.7|6477.7|6481.6|6478.6|6481.9|6478.9|6480.7|6477.7|0
1684317600000|2023-05-17 10:00:00|6481.8|6478.8|6481.2|6478.2|6481.8|6478.8|6481|6478|0
1684317900000|2023-05-17 10:05:00|6481.4|6478.4|6482|6479|6482.4|6479.4|6481.4|6478.4|0
1684318200000|2023-05-17 10:10:00|6481.9|6478.9|6481.6|6478.6|6482.7|6479.7|6481.3|6478.3|0
1684318500000|2023-05-17 10:15:00|6481.5|6478.5|6482.7|6479.7|6483.1|6480.1|6481.5|6478.5|0
1684318800000|2023-05-17 10:20:00|6482.6|6479.6|6480.5|6477.5|6482.8|6479.8|6480.3|6477.3|0
1684319100000|2023-05-17 10:25:00|6480.4|6477.4|6480.7|6477.7|6480.7|6477.7|6480.2|6477.2|0
1684319400000|2023-05-17 10:30:00|6480.8|6477.8|6482.6|6479.6|6484.4|6481.4|6478.1|6475.1|0
1684319700000|2023-05-17 10:35:00|6482.5|6479.5|6480|6477|6483.8|6480.8|6479.6|6476.6|0
1684320000000|2023-05-17 10:40:00|6479.6|6476.6|6481.2|6478.2|6482.6|6479.6|6478.5|6475.5|0
1684320300000|2023-05-17 10:45:00|6481.3|6478.3|6481.6|6478.6|6483.7|6480.7|6481.2|6478.2|0
1684320600000|2023-05-17 10:50:00|6481.5|6478.5|6481.9|6478.9|6482.9|6479.9|6480.3|6477.3|0
1684320900000|2023-05-17 10:55:00|6482|6479|6487|6484|6487.1|6484.1|6481.5|6478.5|0
1684321200000|2023-05-17 11:00:00|6489.1|6486.1|6496.6|6493.6|6496.7|6493.7|6488.3|6485.3|0
1684321500000|2023-05-17 11:05:00|6496.5|6493.5|6499.1|6496.1|6500.5|6497.5|6496.2|6493.2|0
1684321800000|2023-05-17 11:10:00|6498.9|6495.9|6500.5|6497.5|6503.1|6500.1|6498.3|6495.3|0
1684322100000|2023-05-17 11:15:00|6500.7|6497.7|6494|6491|6500.7|6497.7|6492.8|6489.8|0
1684322400000|2023-05-17 11:20:00|6494.3|6491.3|6496.6|6493.6|6496.6|6493.6|6493|6490|0
1684322700000|2023-05-17 11:25:00|6496.7|6493.7|6497.4|6494.4|6498.7|6495.7|6496.3|6493.3|0
1684323000000|2023-05-17 11:30:00|6497.7|6494.7|6498.7|6495.7|6499.6|6496.6|6497|6494|0
1684323300000|2023-05-17 11:35:00|6498.8|6495.8|6496.5|6493.5|6499.8|6496.8|6496.5|6493.5|0
1684323600000|2023-05-17 11:40:00|6496.1|6493.1|6494.1|6491.1|6497.1|6494.1|6493.7|6490.7|0
1684323900000|2023-05-17 11:45:00|6494|6491|6496|6493|6496.4|6493.4|6493.9|6490.9|0
1684324200000|2023-05-17 11:50:00|6495.9|6492.9|6495.7|6492.7|6498.1|6495.1|6495.4|6492.4|0
1684324500000|2023-05-17 11:55:00|6495.6|6492.6|6497.3|6494.3|6497.6|6494.6|6495.2|6492.2|0
1684324800000|2023-05-17 12:00:00|6497.4|6494.4|6495|6492|6497.4|6494.4|6494.6|6491.6|0
1684325100000|2023-05-17 12:05:00|6494.9|6491.9|6493.8|6490.8|6495.1|6492.1|6493.1|6490.1|0
1684325400000|2023-05-17 12:10:00|6493.6|6490.6|6490|6487|6494|6491|6489.3|6486.3|0
1684325700000|2023-05-17 12:15:00|6490.1|6487.1|6487.2|6484.2|6491.7|6488.7|6486.5|6483.5|0
1684326000000|2023-05-17 12:20:00|6487.1|6484.1|6485.9|6482.9|6488.7|6485.7|6485.4|6482.4|0
1684326300000|2023-05-17 12:25:00|6485.8|6482.8|6488.1|6485.1|6488.9|6485.9|6484.4|6481.4|0
1684326600000|2023-05-17 12:30:00|6488|6485|6489.5|6486.5|6489.5|6486.5|6485.6|6482.6|0
1684326900000|2023-05-17 12:35:00|6489.6|6486.6|6489.4|6486.4|6490|6487|6487.6|6484.6|0
1684327200000|2023-05-17 12:40:00|6489.1|6486.1|6492.6|6489.6|6492.6|6489.6|6488.7|6485.7|0
1684327500000|2023-05-17 12:45:00|6492.9|6489.9|6493.9|6490.9|6495.1|6492.1|6492.9|6489.9|0
1684327800000|2023-05-17 12:50:00|6494|6491|6492.7|6489.7|6494.4|6491.4|6490.8|6487.8|0
1684328100000|2023-05-17 12:55:00|6492.8|6489.8|6498.1|6495.1|6498.5|6495.5|6492.1|6489.1|0
1684328400000|2023-05-17 13:00:00|6498.2|6495.2|6496|6493|6498.4|6495.4|6494.1|6491.1|0
1684328700000|2023-05-17 13:05:00|6495.9|6492.9|6495|6492|6497.5|6494.5|6494.9|6491.9|0
1684329000000|2023-05-17 13:10:00|6494.9|6491.9|6495.1|6492.1|6497.2|6494.2|6494.1|6491.1|0
1684329300000|2023-05-17 13:15:00|6495.2|6492.2|6494.4|6491.4|6495.7|6492.7|6493.6|6490.6|0
1684329600000|2023-05-17 13:20:00|6494.6|6491.6|6496.3|6493.3|6496.4|6493.4|6494.5|6491.5|0
1684329900000|2023-05-17 13:25:00|6492.5|6489.5|6492.3|6489.3|6495.1|6492.1|6489.2|6486.2|0
1684330200000|2023-05-17 13:30:00|6495.1|6492.1|6485.7|6483.9|6507|6505.2|6485.5|6483.7|0
1684330500000|2023-05-17 13:35:00|6485.6|6483.8|6486.5|6484.7|6496.6|6494.8|6481.7|6479.9|0
1684330800000|2023-05-17 13:40:00|6486.8|6485|6503|6501.2|6503.8|6502|6486.8|6485|0
1684331100000|2023-05-17 13:45:00|6503.1|6501.3|6490|6488.2|6504.5|6502.7|6489.1|6487.3|0
1684331400000|2023-05-17 13:50:00|6489.8|6488|6489.7|6487.9|6494.9|6493.1|6482.1|6480.3|0
1684331700000|2023-05-17 13:55:00|6489.6|6487.8|6487.4|6485.6|6496.1|6494.3|6485.7|6483.9|0
1684332000000|2023-05-17 14:00:00|6488.2|6486.4|6489.9|6488.1|6496|6494.2|6485.1|6483.3|0
1684332300000|2023-05-17 14:05:00|6490.1|6488.3|6498.2|6496.4|6499.2|6497.4|6489.7|6487.9|0
1684332600000|2023-05-17 14:10:00|6499.4|6497.6|6515.5|6513.7|6517.5|6515.7|6498.6|6496.8|0
1684332900000|2023-05-17 14:15:00|6515.6|6513.8|6519.1|6517.3|6519.2|6517.4|6510.9|6509.1|0
1684333200000|2023-05-17 14:20:00|6519.2|6517.4|6507.1|6505.3|6520.1|6518.3|6506.8|6505|0
1684333500000|2023-05-17 14:25:00|6507.5|6505.7|6509.1|6507.3|6512.4|6510.6|6506.4|6504.6|0
1684333800000|2023-05-17 14:30:00|6509.7|6507.9|6516.5|6514.7|6517.2|6515.4|6509.7|6507.9|0
1684334100000|2023-05-17 14:35:00|6516.8|6515|6516.5|6514.7|6519.9|6518.1|6512|6510.2|0
1684334400000|2023-05-17 14:40:00|6515.9|6514.1|6520.2|6518.4|6521.8|6520|6515.2|6513.4|0
1684334700000|2023-05-17 14:45:00|6519.8|6518|6525.2|6523.4|6527.8|6526|6517.6|6515.8|0
1684335000000|2023-05-17 14:50:00|6525.6|6523.8|6524.7|6522.9|6527.2|6525.4|6522|6520.2|0
1684335300000|2023-05-17 14:55:00|6524.8|6523|6532.2|6530.4|6535.5|6533.7|6521.9|6520.1|0
1684335600000|2023-05-17 15:00:00|6532.3|6530.5|6532.7|6530.9|6538.4|6536.6|6530.5|6528.7|0
1684335900000|2023-05-17 15:05:00|6532.6|6530.8|6528.7|6526.9|6534|6532.2|6526.2|6524.4|0
1684336200000|2023-05-17 15:10:00|6528.4|6526.6|6526.7|6524.9|6528.4|6526.6|6525.9|6524.1|0
1684336500000|2023-05-17 15:15:00|6533.5|6531.7|6531.1|6529.3|6544.3|6542.5|6527.5|6525.7|0
1684336800000|2023-05-17 15:20:00|6531|6529.2|6529.7|6527.9|6532.1|6530.3|6515.6|6513.8|0
1684337100000|2023-05-17 15:25:00|6529.1|6527.3|6536.5|6534.7|6536.5|6534.7|6525|6523.2|0
1684337400000|2023-05-17 15:30:00|6536.4|6534.6|6535.7|6533.9|6539.1|6537.3|6530.8|6529|0
1684337700000|2023-05-17 15:35:00|6535.9|6534.1|6536.9|6535.1|6538.6|6536.8|6533.5|6531.7|0
1684338000000|2023-05-17 15:40:00|6536.8|6535|6540.6|6538.8|6542.3|6540.5|6536.5|6534.7|0
1684338300000|2023-05-17 15:45:00|6541|6539.2|6541.2|6539.4|6548.5|6546.7|6540|6538.2|0
1684338600000|2023-05-17 15:50:00|6541.7|6539.9|6535|6533.2|6544.2|6542.4|6533.4|6531.6|0
1684338900000|2023-05-17 15:55:00|6535.1|6533.3|6541.3|6539.5|6541.3|6539.5|6534.9|6533.1|0
1684339200000|2023-05-17 16:00:00|6541.6|6539.8|6533.7|6531.9|6541.7|6539.9|6531.3|6529.5|0
1684339500000|2023-05-17 16:05:00|6533.3|6531.5|6534.7|6532.9|6536.3|6534.5|6530.8|6529|0
1684339800000|2023-05-17 16:10:00|6534.8|6533|6538.3|6536.5|6538.5|6536.7|6534.5|6532.7|0
1684340100000|2023-05-17 16:15:00|6538.4|6536.6|6532.7|6530.9|6539.5|6537.7|6532.3|6530.5|0
1684340400000|2023-05-17 16:20:00|6532.9|6531.1|6540|6538.2|6541.2|6539.4|6531.1|6529.3|0
1684340700000|2023-05-17 16:25:00|6540.1|6538.3|6540.7|6538.9|6542.5|6540.7|6537.8|6536|0
1684341000000|2023-05-17 16:30:00|6540.6|6538.8|6546.1|6544.3|6548.2|6546.4|6540|6538.2|0
1684341300000|2023-05-17 16:35:00|6546.2|6544.4|6550.6|6548.8|6550.8|6549|6544|6542.2|0
1684341600000|2023-05-17 16:40:00|6550.9|6549.1|6554.3|6552.5|6554.8|6553|6549.6|6547.8|0
1684341900000|2023-05-17 16:45:00|6554.1|6552.3|6557|6555.2|6558.8|6557|6551.8|6550|0
1684342200000|2023-05-17 16:50:00|6557.2|6555.4|6564.9|6563.1|6564.9|6563.1|6555.2|6553.4|0
1684342500000|2023-05-17 16:55:00|6565.1|6563.3|6561.5|6559.7|6567.6|6565.8|6556.5|6554.7|0
1684342800000|2023-05-17 17:00:00|6562|6560.2|6571|6569.2|6571.9|6570.1|6561.7|6559.9|0
1684343100000|2023-05-17 17:05:00|6571.8|6570|6572.8|6571|6576.5|6574.7|6571.5|6569.7|0
1684343400000|2023-05-17 17:10:00|6572.6|6570.8|6569.2|6567.4|6573.9|6572.1|6567.8|6566|0
1684343700000|2023-05-17 17:15:00|6569|6567.2|6573.2|6571.4|6575|6573.2|6565.4|6563.6|0
1684344000000|2023-05-17 17:20:00|6573.3|6571.5|6581.6|6579.8|6581.6|6579.8|6572.6|6570.8|0
1684344300000|2023-05-17 17:25:00|6582.4|6580.6|6584.4|6582.6|6586.2|6584.4|6580.1|6578.3|0
1684344600000|2023-05-17 17:30:00|6583.8|6582|6584.3|6582.5|6586.8|6585|6579.4|6577.6|0
1684344900000|2023-05-17 17:35:00|6583.7|6581.9|6582.8|6581|6584.7|6582.9|6577.6|6575.8|0
1684345200000|2023-05-17 17:40:00|6583|6581.2|6586.8|6585|6588.3|6586.5|6581.1|6579.3|0
1684345500000|2023-05-17 17:45:00|6586.7|6584.9|6592.6|6590.8|6595.8|6594|6585.7|6583.9|0
1684345800000|2023-05-17 17:50:00|6592.3|6590.5|6588.7|6586.9|6594|6592.2|6588.3|6586.5|0
1684346100000|2023-05-17 17:55:00|6589.1|6587.3|6592.9|6591.1|6593.6|6591.8|6586.3|6584.5|0
1684346400000|2023-05-17 18:00:00|6593.1|6591.3|6588|6586.2|6593.1|6591.3|6587.2|6585.4|0
1684346700000|2023-05-17 18:05:00|6588.1|6586.3|6585.6|6583.8|6589.8|6588|6582.7|6580.9|0
1684347000000|2023-05-17 18:10:00|6585.8|6584|6591.2|6589.4|6592.8|6591|6584.3|6582.5|0
1684347300000|2023-05-17 18:15:00|6591.1|6589.3|6589.1|6587.3|6591.1|6589.3|6585.2|6583.4|0
1684347600000|2023-05-17 18:20:00|6589|6587.2|6598.7|6596.9|6598.9|6597.1|6588.2|6586.4|0
1684347900000|2023-05-17 18:25:00|6598.2|6596.4|6593.3|6591.5|6598.6|6596.8|6591.5|6589.7|0
1684348200000|2023-05-17 18:30:00|6593.5|6591.7|6587.2|6585.4|6595.1|6593.3|6585.4|6583.6|0
1684348500000|2023-05-17 18:35:00|6588|6586.2|6588.9|6587.1|6593|6591.2|6587|6585.2|0
1684348800000|2023-05-17 18:40:00|6589.1|6587.3|6580.1|6578.3|6590.1|6588.3|6578.6|6576.8|0
1684349100000|2023-05-17 18:45:00|6579.9|6578.1|6587.9|6586.1|6588.8|6587|6574.8|6573|0
1684349400000|2023-05-17 18:50:00|6587.7|6585.9|6582.3|6580.5|6588.7|6586.9|6579.4|6577.6|0
1684349700000|2023-05-17 18:55:00|6582.4|6580.6|6577.4|6575.6|6582.7|6580.9|6576.1|6574.3|0
1684350000000|2023-05-17 19:00:00|6577.9|6576.1|6582.6|6580.8|6584.6|6582.8|6570.8|6569|0
1684350300000|2023-05-17 19:05:00|6582.5|6580.7|6591.2|6589.4|6591.9|6590.1|6582.5|6580.7|0
1684350600000|2023-05-17 19:10:00|6590.6|6588.8|6595.7|6593.9|6597.9|6596.1|6590.3|6588.5|0
1684350900000|2023-05-17 19:15:00|6595.5|6593.7|6593.8|6592|6596.9|6595.1|6591.5|6589.7|0
1684351200000|2023-05-17 19:20:00|6593.6|6591.8|6587.3|6585.5|6594.9|6593.1|6585|6583.2|0
1684351500000|2023-05-17 19:25:00|6587.2|6585.4|6584.8|6583|6590.1|6588.3|6582.4|6580.6|0
1684351800000|2023-05-17 19:30:00|6584.9|6583.1|6582.4|6580.6|6592|6590.2|6582.4|6580.6|0
1684352100000|2023-05-17 19:35:00|6582.2|6580.4|6582.1|6580.3|6584.4|6582.6|6579.2|6577.4|0
1684352400000|2023-05-17 19:40:00|6582.3|6580.5|6587.6|6585.8|6589.7|6587.9|6581.3|6579.5|0
1684352700000|2023-05-17 19:45:00|6586.5|6584.7|6592.8|6591|6594.7|6592.9|6586.3|6584.5|0
1684353000000|2023-05-17 19:50:00|6594.3|6592.5|6591.1|6589.3|6595.3|6593.5|6587.3|6585.5|0
1684353300000|2023-05-17 19:55:00|6592.2|6590.4|6589.1|6587.3|6596.4|6594.6|6584.4|6582.6|0
1684353600000|2023-05-17 20:00:00|6589.7|6586.7|6584.3|6581.3|6589.7|6586.7|6583.9|6580.9|0
1684353900000|2023-05-17 20:05:00|6584|6581|6587.2|6584.2|6587.3|6584.3|6584|6581|0
1684354200000|2023-05-17 20:10:00|6587.1|6584.1|6589|6586|6589|6586|6586.3|6583.3|0
1684354500000|2023-05-17 20:15:00|6588.9|6585.9|6588.5|6585.5|6589|6586|6587.8|6584.8|0
1684354800000|2023-05-17 20:20:00|6588.6|6585.6|6590.3|6587.3|6590.9|6587.9|6588.3|6585.3|0
1684355100000|2023-05-17 20:25:00|6590.4|6587.4|6589.2|6586.2|6591.2|6588.2|6589.1|6586.1|0
1684355400000|2023-05-17 20:30:00|6589.3|6586.3|6589.6|6586.6|6589.8|6586.8|6588|6585|0
1684355700000|2023-05-17 20:35:00|6589.7|6586.7|6593.7|6590.7|6593.7|6590.7|6589.6|6586.6|0
1684356000000|2023-05-17 20:40:00|6593.8|6590.8|6610.2|6607.2|6610.2|6607.2|6593.7|6590.7|0
1684356300000|2023-05-17 20:45:00|6610|6607|6614.1|6611.1|6619.2|6616.2|6609.8|6606.8|0
1684356600000|2023-05-17 20:50:00|6614|6611|6609.9|6606.9|6614|6611|6606.8|6603.8|0
1684356900000|2023-05-17 20:55:00|6610|6607|6609.6|6606.6|6610.5|6607.5|6607.5|6604.5|0
1684357200000|2023-05-17 21:00:00|6609.7|6606.7|6605.4|6602.4|6610.2|6607.2|6605.3|6602.3|0
1684357500000|2023-05-17 21:05:00|6605.3|6602.3|6603.8|6600.8|6606|6603|6603.2|6600.2|0
1684357800000|2023-05-17 21:10:00|6603.9|6600.9|6605.8|6602.8|6605.9|6602.9|6601.7|6598.7|0
1684358100000|2023-05-17 21:15:00|6605.9|6602.9|6606.6|6603.6|6606.6|6603.6|6605.2|6602.2|0
1684358400000|2023-05-17 21:20:00|6606.5|6603.5|6605.5|6602.5|6606.7|6603.7|6604.8|6601.8|0
1684358700000|2023-05-17 21:25:00|6605.9|6602.9|6608.4|6605.4|6608.5|6605.5|6605.6|6602.6|0
1684359000000|2023-05-17 21:30:00|6608.5|6605.5|6608.5|6605.5|6610|6607|6608.5|6605.5|0
1684359300000|2023-05-17 21:35:00|6608.7|6605.7|6608.3|6605.3|6609.9|6606.9|6607.5|6604.5|0
1684359600000|2023-05-17 21:40:00|6608.5|6605.5|6607.9|6604.9|6609.5|6606.5|6607.2|6604.2|0
1684359900000|2023-05-17 21:45:00|6607.8|6604.8|6607.7|6604.7|6608.2|6605.2|6606.9|6603.9|0
1684360200000|2023-05-17 21:50:00|6607.8|6604.8|6608.3|6605.3|6608.4|6605.4|6607.3|6604.3|0
1684360500000|2023-05-17 21:55:00|6608.4|6605.4|6607.4|6604.4|6608.5|6605.5|6607.4|6604.4|0
1684360800000|2023-05-17 22:00:00|6607.3|6604.3|6606.6|6603.6|6607.5|6604.5|6605.7|6602.7|0
1684361100000|2023-05-17 22:05:00|6606.5|6603.5|6605.7|6602.7|6606.6|6603.6|6605.3|6602.3|0
1684361400000|2023-05-17 22:10:00|6605.6|6602.6|6605.9|6602.9|6606.7|6603.7|6605.6|6602.6|0
1684361700000|2023-05-17 22:15:00|6605.8|6602.8|6605.6|6602.6|6606.4|6603.4|6605.2|6602.2|0
1684362000000|2023-05-17 22:20:00|6605.5|6602.5|6605.2|6602.2|6605.6|6602.6|6604.3|6601.3|0
1684362300000|2023-05-17 22:25:00|6605.4|6602.4|6606.1|6603.1|6606.1|6603.1|6605|6602|0
1684362600000|2023-05-17 22:30:00|6606.2|6603.2|6608|6605|6608|6605|6606.2|6603.2|0
1684362900000|2023-05-17 22:35:00|6607.8|6604.8|6608.1|6605.1|6608.1|6605.1|6607.5|6604.5|0
1684363200000|2023-05-17 22:40:00|6607.6|6604.6|6608|6605|6608.1|6605.1|6606.9|6603.9|0
1684363500000|2023-05-17 22:45:00|6608.1|6605.1|6609|6606|6609|6606|6608|6605|0
1684363800000|2023-05-17 22:50:00|6608.9|6605.9|6609|6606|6609.2|6606.2|6608.8|6605.8|0
1684364100000|2023-05-17 22:55:00|6609.1|6606.1|6608.5|6605.5|6609.7|6606.7|6608.4|6605.4|0
1684364400000|2023-05-17 23:00:00|6608.6|6605.6|6608.5|6605.5|6608.9|6605.9|6608.4|6605.4|0
1684364700000|2023-05-17 23:05:00|6608.4|6605.4|6608.8|6605.8|6608.8|6605.8|6608.3|6605.3|0
1684365000000|2023-05-17 23:10:00|6608.7|6605.7|6608.9|6605.9|6609.4|6606.4|6608.7|6605.7|0
1684365300000|2023-05-17 23:15:00|6608.1|6605.1|6609.3|6606.3|6609.3|6606.3|6608.1|6605.1|0
1684365600000|2023-05-17 23:20:00|6609.2|6606.2|6608.7|6605.7|6609.2|6606.2|6608.7|6605.7|0
1684365900000|2023-05-17 23:25:00|6608.8|6605.8|6609|6606|6609.8|6606.8|6608.7|6605.7|0
1684366200000|2023-05-17 23:30:00|6608.9|6605.9|6608.3|6605.3|6609.6|6606.6|6608|6605|0
1684366500000|2023-05-17 23:35:00|6608.2|6605.2|6607.3|6604.3|6610|6607|6607.2|6604.2|0
1684366800000|2023-05-17 23:40:00|6607.6|6604.6|6607.6|6604.6|6608.3|6605.3|6607.3|6604.3|0
1684367100000|2023-05-17 23:45:00|6607.7|6604.7|6610.2|6607.2|6611|6608|6607.7|6604.7|0
1684367400000|2023-05-17 23:50:00|6610|6607|6610.2|6607.2|6610.5|6607.5|6609.8|6606.8|0
1684367700000|2023-05-17 23:55:00|6610.1|6607.1|6613.8|6608.8|6613.8|6610|6610.1|6607.1|0
1684368000000|2023-05-18 00:00:00|6613.7|6608.7|6611.9|6606.9|6613.8|6608.8|6611.7|6606.7|0
1684368300000|2023-05-18 00:05:00|6612|6607|6613.1|6608.1|6614.7|6609.7|6612|6607|0
1684368600000|2023-05-18 00:10:00|6613.2|6608.2|6612.2|6607.2|6613.7|6608.7|6611.8|6606.8|0
1684368900000|2023-05-18 00:15:00|6612.3|6607.3|6612.8|6607.8|6613.5|6608.5|6612|6607|0
1684369200000|2023-05-18 00:20:00|6612.5|6607.5|6613.3|6608.3|6614|6609|6612.5|6607.5|0
1684369500000|2023-05-18 00:25:00|6613.4|6608.4|6614|6609|6615.3|6610.3|6613.2|6608.2|0
1684369800000|2023-05-18 00:30:00|6614.2|6609.2|6611.8|6606.8|6614.6|6609.6|6611.2|6606.2|0
1684370100000|2023-05-18 00:35:00|6611.7|6606.7|6610.6|6605.6|6611.8|6606.8|6609.6|6604.6|0
1684370400000|2023-05-18 00:40:00|6611.8|6606.8|6610.1|6605.1|6612.1|6607.1|6609.2|6604.2|0
1684370700000|2023-05-18 00:45:00|6610|6605|6609.5|6604.5|6610.8|6605.8|6609.4|6604.4|0
1684371000000|2023-05-18 00:50:00|6609.4|6604.4|6609.6|6604.6|6611.4|6606.4|6609.3|6604.3|0
1684371300000|2023-05-18 00:55:00|6609.7|6604.7|6608|6603|6610|6605|6607.8|6602.8|0
1684371600000|2023-05-18 01:00:00|6608.2|6603.2|6610.6|6605.6|6610.8|6605.8|6607.7|6602.7|0
1684371900000|2023-05-18 01:05:00|6610.7|6605.7|6611.2|6606.2|6611.8|6606.8|6609.7|6604.7|0
1684372200000|2023-05-18 01:10:00|6611.1|6606.1|6610.7|6605.7|6611.8|6606.8|6609.9|6604.9|0
1684372500000|2023-05-18 01:15:00|6610.8|6605.8|6611|6606|6612.2|6607.2|6610.3|6605.3|0
1684372800000|2023-05-18 01:20:00|6610.9|6605.9|6611.3|6606.3|6611.3|6606.3|6609.8|6604.8|0
1684373100000|2023-05-18 01:25:00|6611.2|6606.2|6610|6605|6612|6607|6609.8|6604.8|0
1684373400000|2023-05-18 01:30:00|6609.9|6604.9|6609.9|6604.9|6611.2|6606.2|6608.3|6603.3|0
1684373700000|2023-05-18 01:35:00|6609.8|6604.8|6608.2|6603.2|6611|6606|6607.9|6602.9|0
1684374000000|2023-05-18 01:40:00|6608.1|6603.1|6607.5|6602.5|6609.2|6604.2|6606.4|6601.4|0
1684374300000|2023-05-18 01:45:00|6607.7|6602.7|6610.3|6605.3|6610.4|6605.4|6607.6|6602.6|0
1684374600000|2023-05-18 01:50:00|6610.2|6605.2|6610.1|6605.1|6610.6|6605.6|6609|6604|0
1684374900000|2023-05-18 01:55:00|6610|6605|6609.5|6604.5|6610.6|6605.6|6609.1|6604.1|0
1684375200000|2023-05-18 02:00:00|6609.4|6604.4|6610.9|6605.9|6611.1|6606.1|6609.3|6604.3|0
1684375500000|2023-05-18 02:05:00|6610.8|6605.8|6610.5|6605.5|6611.3|6606.3|6610.1|6605.1|0
1684375800000|2023-05-18 02:10:00|6610.4|6605.4|6610.8|6605.8|6610.9|6605.9|6608.7|6603.7|0
1684376100000|2023-05-18 02:15:00|6610.9|6605.9|6612.1|6607.1|6612.2|6607.2|6610.4|6605.4|0
1684376400000|2023-05-18 02:20:00|6612.2|6607.2|6612.3|6607.3|6614|6609|6611.8|6606.8|0
1684376700000|2023-05-18 02:25:00|6612.2|6607.2|6611.4|6606.4|6612.2|6607.2|6611|6606|0
1684377000000|2023-05-18 02:30:00|6611.5|6606.5|6611.5|6606.5|6611.7|6606.7|6610.7|6605.7|0
1684377300000|2023-05-18 02:35:00|6611.6|6606.6|6610.3|6605.3|6611.6|6606.6|6609.7|6604.7|0
1684377600000|2023-05-18 02:40:00|6610.4|6605.4|6611.5|6606.5|6611.6|6606.6|6610.4|6605.4|0
1684377900000|2023-05-18 02:45:00|6611.4|6606.4|6612.2|6607.2|6612.6|6607.6|6611.3|6606.3|0
1684378200000|2023-05-18 02:50:00|6612.3|6607.3|6614.1|6609.1|6614.7|6609.7|6612.1|6607.1|0
1684378500000|2023-05-18 02:55:00|6614|6609|6614|6609|6615.1|6610.1|6613.7|6608.7|0
1684378800000|2023-05-18 03:00:00|6613.9|6608.9|6616|6611|6616.4|6611.4|6613.9|6608.9|0
1684379100000|2023-05-18 03:05:00|6615.9|6610.9|6616.3|6611.3|6617.8|6612.8|6615.7|6610.7|0
1684379400000|2023-05-18 03:10:00|6616.2|6611.2|6615.5|6610.5|6616.9|6611.9|6615.4|6610.4|0
1684379700000|2023-05-18 03:15:00|6615.6|6610.6|6618.5|6613.5|6618.7|6613.7|6615.6|6610.6|0
1684380000000|2023-05-18 03:20:00|6618.4|6613.4|6615.9|6610.9|6618.4|6613.4|6615.5|6610.5|0
1684380300000|2023-05-18 03:25:00|6616|6611|6615.8|6610.8|6616.8|6611.8|6615.5|6610.5|0
1684380600000|2023-05-18 03:30:00|6615.7|6610.7|6615.1|6610.1|6616.5|6611.5|6614.8|6609.8|0
1684380900000|2023-05-18 03:35:00|6615.2|6610.2|6614.6|6609.6|6616|6611|6614.1|6609.1|0
1684381200000|2023-05-18 03:40:00|6614.4|6609.4|6614.5|6609.5|6614.8|6609.8|6613.8|6608.8|0
1684381500000|2023-05-18 03:45:00|6614.4|6609.4|6614.4|6609.4|6614.8|6609.8|6614.2|6609.2|0
1684381800000|2023-05-18 03:50:00|6614.3|6609.3|6614.1|6609.1|6614.8|6609.8|6613.8|6608.8|0
1684382100000|2023-05-18 03:55:00|6613.9|6608.9|6614.3|6609.3|6614.3|6609.3|6613.5|6608.5|0
1684382400000|2023-05-18 04:00:00|6614.2|6609.2|6613.1|6608.1|6614.3|6609.3|6612.9|6607.9|0
1684382700000|2023-05-18 04:05:00|6613|6608|6613.9|6608.9|6613.9|6608.9|6612.5|6607.5|0
1684383000000|2023-05-18 04:10:00|6613.8|6608.8|6613.1|6608.1|6613.9|6608.9|6613|6608|0
1684383300000|2023-05-18 04:15:00|6613|6608|6614.3|6609.3|6614.5|6609.5|6613|6608|0
1684383600000|2023-05-18 04:20:00|6614.2|6609.2|6614|6609|6614.5|6609.5|6613.8|6608.8|0
1684383900000|2023-05-18 04:25:00|6613.9|6608.9|6614.2|6609.2|6614.6|6609.6|6613.6|6608.6|0
1684384200000|2023-05-18 04:30:00|6614.1|6609.1|6613.1|6608.1|6614.5|6609.5|6612.8|6607.8|0
1684384500000|2023-05-18 04:35:00|6613.2|6608.2|6613.5|6608.5|6613.8|6608.8|6613.1|6608.1|0
1684384800000|2023-05-18 04:40:00|6613.6|6608.6|6614|6609|6614.4|6609.4|6613.4|6608.4|0
1684385100000|2023-05-18 04:45:00|6613.8|6608.8|6613.9|6608.9|6614.1|6609.1|6613|6608|0
1684385400000|2023-05-18 04:50:00|6613.8|6608.8|6615.8|6610.8|6616.2|6611.2|6613.8|6608.8|0
1684385700000|2023-05-18 04:55:00|6615.7|6610.7|6614.2|6609.2|6615.7|6610.7|6614.2|6609.2|0
1684386000000|2023-05-18 05:00:00|6614.1|6609.1|6613.5|6608.5|6614.6|6609.6|6613|6608|0
1684386300000|2023-05-18 05:05:00|6613.6|6608.6|6613.7|6608.7|6614.7|6609.7|6613.6|6608.6|0
1684386600000|2023-05-18 05:10:00|6613.8|6608.8|6615.2|6610.2|6615.3|6610.3|6613.1|6608.1|0
1684386900000|2023-05-18 05:15:00|6615|6610|6615.1|6610.1|6616.5|6611.5|6614.5|6609.5|0
1684387200000|2023-05-18 05:20:00|6615|6610|6612.6|6607.6|6615.2|6610.2|6612|6607|0
1684387500000|2023-05-18 05:25:00|6612.4|6607.4|6614|6609|6614.3|6609.3|6612.3|6607.3|0
1684387800000|2023-05-18 05:30:00|6613.8|6608.8|6612.9|6607.9|6614|6609|6612.1|6607.1|0
1684388100000|2023-05-18 05:35:00|6613|6608|6612|6607|6613.8|6608.8|6611.4|6606.4|0
1684388400000|2023-05-18 05:40:00|6612.1|6607.1|6612|6607|6613.8|6608.8|6611.9|6606.9|0
1684388700000|2023-05-18 05:45:00|6611.9|6606.9|6610.9|6605.9|6613|6608|6610.8|6605.8|0
1684389000000|2023-05-18 05:50:00|6610.7|6605.7|6611.2|6606.2|6611.8|6606.8|6610.2|6605.2|0
1684389300000|2023-05-18 05:55:00|6611.3|6606.3|6611.4|6606.4|6611.8|6606.8|6610.2|6605.2|0
1684389600000|2023-05-18 06:00:00|6611.2|6606.2|6612.1|6607.1|6612.5|6607.5|6610.2|6605.2|0
1684389900000|2023-05-18 06:05:00|6612.2|6607.2|6611.8|6606.8|6612.6|6607.6|6610.8|6605.8|0
1684390200000|2023-05-18 06:10:00|6611.7|6606.7|6612.1|6607.1|6612.8|6607.8|6611.5|6606.5|0
1684390500000|2023-05-18 06:15:00|6612|6607|6610.4|6605.4|6612.2|6607.2|6610|6605|0
1684390800000|2023-05-18 06:20:00|6610.5|6605.5|6613|6608|6613.2|6608.2|6610.3|6605.3|0
1684391100000|2023-05-18 06:25:00|6613.1|6608.1|6612.6|6607.6|6613.1|6608.1|6611.3|6606.3|0
1684391400000|2023-05-18 06:30:00|6612.7|6607.7|6611.7|6606.7|6612.7|6607.7|6610.7|6605.7|0
1684391700000|2023-05-18 06:35:00|6611.8|6606.8|6611.4|6606.4|6612|6607|6610.7|6605.7|0
1684392000000|2023-05-18 06:40:00|6611.5|6606.5|6610.4|6605.4|6611.5|6606.5|6609.1|6604.1|0
1684392300000|2023-05-18 06:45:00|6610.5|6605.5|6610|6605|6610.5|6605.5|6609.1|6604.1|0
1684392600000|2023-05-18 06:50:00|6609.9|6604.9|6607.8|6602.8|6610.1|6605.1|6607.3|6602.3|0
1684392900000|2023-05-18 06:55:00|6607.7|6602.7|6607.8|6602.8|6608.5|6603.5|6607.4|6602.4|0
1684393200000|2023-05-18 07:00:00|6608.1|6603.1|6611.4|6606.4|6612|6607|6608.1|6603.1|0
1684393500000|2023-05-18 07:05:00|6611.5|6606.5|6613.4|6608.4|6614.4|6609.4|6611.5|6606.5|0
1684393800000|2023-05-18 07:10:00|6613.6|6608.6|6617.8|6612.8|6619.7|6614.7|6613.5|6608.5|0
1684394100000|2023-05-18 07:15:00|6617.6|6612.6|6618.5|6613.5|6619.7|6614.7|6616.3|6611.3|0
1684394400000|2023-05-18 07:20:00|6618.4|6613.4|6614.4|6609.4|6619|6614|6614.2|6609.2|0
1684394700000|2023-05-18 07:25:00|6614.3|6609.3|6618.2|6613.2|6618.3|6613.3|6613.8|6608.8|0
1684395000000|2023-05-18 07:30:00|6618.1|6613.1|6615.5|6610.5|6618.8|6613.8|6614.4|6609.4|0
1684395300000|2023-05-18 07:35:00|6615.6|6610.6|6619|6614|6619.3|6614.3|6615.3|6610.3|0
1684395600000|2023-05-18 07:40:00|6619.1|6614.1|6616.6|6611.6|6619.4|6614.4|6615.7|6610.7|0
1684395900000|2023-05-18 07:45:00|6616.7|6611.7|6616.8|6611.8|6618.1|6613.1|6615.7|6610.7|0
1684396200000|2023-05-18 07:50:00|6616.7|6611.7|6616.4|6611.4|6618.2|6613.2|6615.9|6610.9|0
1684396500000|2023-05-18 07:55:00|6616.3|6611.3|6617.1|6612.1|6618.3|6613.3|6614.1|6609.1|0
1684396800000|2023-05-18 08:00:00|6617.2|6612.2|6614.1|6611.1|6618.3|6613.3|6605.3|6602.3|0
1684397100000|2023-05-18 08:05:00|6613.7|6610.7|6624.5|6621.5|6625|6622|6613.7|6610.7|0
1684397400000|2023-05-18 08:10:00|6624.3|6621.3|6628.7|6625.7|6629|6626|6624.1|6621.1|0
1684397700000|2023-05-18 08:15:00|6628.4|6625.4|6627.7|6624.7|6628.9|6625.9|6627|6624|0
1684398000000|2023-05-18 08:20:00|6627.9|6624.9|6627.8|6624.8|6628.2|6625.2|6627.1|6624.1|0
1684398300000|2023-05-18 08:25:00|6627.9|6624.9|6628.1|6625.1|6628.4|6625.4|6627.4|6624.4|0
1684398600000|2023-05-18 08:30:00|6628|6625|6627.8|6624.8|6628|6625|6626.3|6623.3|0
1684398900000|2023-05-18 08:35:00|6627.5|6624.5|6627.4|6624.4|6628.2|6625.2|6626.7|6623.7|0
1684399200000|2023-05-18 08:40:00|6627.6|6624.6|6621|6618|6627.6|6624.6|6620.9|6617.9|0
1684399500000|2023-05-18 08:45:00|6620.9|6617.9|6621.8|6618.8|6622.6|6619.6|6620.9|6617.9|0
1684399800000|2023-05-18 08:50:00|6621.6|6618.6|6622|6619|6622.5|6619.5|6621.5|6618.5|0
1684400100000|2023-05-18 08:55:00|6621.8|6618.8|6621.6|6618.6|6621.9|6618.9|6621.2|6618.2|0
1684400400000|2023-05-18 09:00:00|6621.3|6618.3|6619.6|6616.6|6621.6|6618.6|6618.9|6615.9|0
1684400700000|2023-05-18 09:05:00|6619.5|6616.5|6618.1|6615.1|6619.8|6616.8|6615.8|6612.8|0
1684401000000|2023-05-18 09:10:00|6618.2|6615.2|6617.8|6614.8|6618.9|6615.9|6616|6613|0
1684401300000|2023-05-18 09:15:00|6617.9|6614.9|6618.4|6615.4|6618.5|6615.5|6617.7|6614.7|0
1684401600000|2023-05-18 09:20:00|6618.3|6615.3|6612.5|6609.5|6618.8|6615.8|6612|6609|0
1684401900000|2023-05-18 09:25:00|6612.6|6609.6|6613.2|6610.2|6613.2|6610.2|6612.3|6609.3|0
1684402200000|2023-05-18 09:30:00|6613.1|6610.1|6612.1|6609.1|6613.1|6610.1|6612|6609|0
1684402500000|2023-05-18 09:35:00|6612.2|6609.2|6612.4|6609.4|6612.9|6609.9|6611.8|6608.8|0
1684402800000|2023-05-18 09:40:00|6612.5|6609.5|6613.5|6610.5|6613.8|6610.8|6612.2|6609.2|0
1684403100000|2023-05-18 09:45:00|6613.9|6610.9|6616.2|6613.2|6617|6614|6613.9|6610.9|0
1684403400000|2023-05-18 09:50:00|6618.1|6615.1|6617.3|6614.3|6618.2|6615.2|6615.8|6612.8|0
1684403700000|2023-05-18 09:55:00|6617.5|6614.5|6619.7|6616.7|6620.6|6617.6|6617.5|6614.5|0
1684404000000|2023-05-18 10:00:00|6619.9|6616.9|6621.1|6618.1|6621.7|6618.7|6618.8|6615.8|0
1684404300000|2023-05-18 10:05:00|6621.8|6618.8|6623.4|6620.4|6624.5|6621.5|6621.5|6618.5|0
1684404600000|2023-05-18 10:10:00|6623.5|6620.5|6627|6624|6627.1|6624.1|6622.5|6619.5|0
1684404900000|2023-05-18 10:15:00|6626.9|6623.9|6630.4|6627.4|6630.8|6627.8|6626.8|6623.8|0
1684405200000|2023-05-18 10:20:00|6630.2|6627.2|6630.3|6627.3|6632.7|6629.7|6630|6627|0
1684405500000|2023-05-18 10:25:00|6629.8|6626.8|6629.1|6626.1|6631.1|6628.1|6629|6626|0
1684405800000|2023-05-18 10:30:00|6629.2|6626.2|6631.1|6628.1|6631.1|6628.1|6628.9|6625.9|0
1684406100000|2023-05-18 10:35:00|6631.4|6628.4|6631.4|6628.4|6631.6|6628.6|6629.4|6626.4|0
1684406400000|2023-05-18 10:40:00|6631.3|6628.3|6631.4|6628.4|6631.6|6628.6|6630.9|6627.9|0
1684406700000|2023-05-18 10:45:00|6631.3|6628.3|6633.3|6630.3|6633.8|6630.8|6631.3|6628.3|0
1684407000000|2023-05-18 10:50:00|6633.2|6630.2|6633.5|6630.5|6633.9|6630.9|6631.9|6628.9|0
1684407300000|2023-05-18 10:55:00|6633.3|6630.3|6635.5|6632.5|6635.7|6632.7|6633|6630|0
1684407600000|2023-05-18 11:00:00|6634.8|6631.8|6640.9|6637.9|6642.7|6639.7|6633.4|6630.4|0
1684407900000|2023-05-18 11:05:00|6641.1|6638.1|6641.7|6638.7|6643.6|6640.6|6640.2|6637.2|0
1684408200000|2023-05-18 11:10:00|6641.8|6638.8|6645.2|6642.2|6645.2|6642.2|6641.7|6638.7|0
1684408500000|2023-05-18 11:15:00|6645.3|6642.3|6649.1|6646.1|6649.6|6646.6|6645.3|6642.3|0
1684408800000|2023-05-18 11:20:00|6649.3|6646.3|6647.6|6644.6|6651|6648|6647.5|6644.5|0
1684409100000|2023-05-18 11:25:00|6647.8|6644.8|6647.7|6644.7|6648.9|6645.9|6646.5|6643.5|0
1684409400000|2023-05-18 11:30:00|6647.6|6644.6|6647.4|6644.4|6648.1|6645.1|6647.2|6644.2|0
1684409700000|2023-05-18 11:35:00|6647.6|6644.6|6645.6|6642.6|6647.6|6644.6|6645.5|6642.5|0
1684410000000|2023-05-18 11:40:00|6645.4|6642.4|6645.8|6642.8|6645.8|6642.8|6643.2|6640.2|0
1684410300000|2023-05-18 11:45:00|6645.1|6642.1|6647.7|6644.7|6649.1|6646.1|6644.4|6641.4|0
1684410600000|2023-05-18 11:50:00|6647.6|6644.6|6650|6647|6650.1|6647.1|6646.7|6643.7|0
1684410900000|2023-05-18 11:55:00|6649.9|6646.9|6650.7|6647.7|6652|6649|6649.7|6646.7|0
1684411200000|2023-05-18 12:00:00|6651.1|6648.1|6650.5|6647.5|6653.7|6650.7|6650.5|6647.5|0
1684411500000|2023-05-18 12:05:00|6650.6|6647.6|6646.7|6643.7|6650.6|6647.6|6646.7|6643.7|0
1684411800000|2023-05-18 12:10:00|6646.8|6643.8|6644.2|6641.2|6647.1|6644.1|6644|6641|0
1684412100000|2023-05-18 12:15:00|6644.1|6641.1|6638.2|6635.2|6644.4|6641.4|6638|6635|0
1684412400000|2023-05-18 12:20:00|6638.1|6635.1|6637.3|6634.3|6639.2|6636.2|6636.3|6633.3|0
1684412700000|2023-05-18 12:25:00|6637.4|6634.4|6643.7|6640.7|6643.9|6640.9|6636.8|6633.8|0
1684413000000|2023-05-18 12:30:00|6644.1|6641.1|6636.3|6633.3|6644.1|6641.1|6635.5|6632.5|0
1684413300000|2023-05-18 12:35:00|6636.2|6633.2|6632.7|6629.7|6640.6|6637.6|6631.7|6628.7|0
1684413600000|2023-05-18 12:40:00|6632.4|6629.4|6635.1|6632.1|6635.1|6632.1|6627.7|6624.7|0
1684413900000|2023-05-18 12:45:00|6635|6632|6631|6628|6636.9|6633.9|6630.3|6627.3|0
1684414200000|2023-05-18 12:50:00|6630.9|6627.9|6627.9|6624.9|6633|6630|6623.1|6620.1|0
1684414500000|2023-05-18 12:55:00|6627.8|6624.8|6620.4|6617.4|6629.2|6626.2|6619|6616|0
1684414800000|2023-05-18 13:00:00|6620|6617|6620.6|6617.6|6624.7|6621.7|6616.6|6613.6|0
1684415100000|2023-05-18 13:05:00|6620.7|6617.7|6621.6|6618.6|6622.3|6619.3|6616.1|6613.1|0
1684415400000|2023-05-18 13:10:00|6622.6|6619.6|6626|6623|6630.8|6627.8|6622.6|6619.6|0
1684415700000|2023-05-18 13:15:00|6626.3|6623.3|6635|6632|6636|6633|6626.3|6623.3|0
1684416000000|2023-05-18 13:20:00|6634.2|6631.2|6630.8|6627.8|6634.4|6631.4|6630|6627|0
1684416300000|2023-05-18 13:25:00|6624.1|6621.1|6624.9|6621.9|6628.4|6625.4|6621.8|6618.8|0
1684416600000|2023-05-18 13:30:00|6625.5|6622.5|6657.1|6655.3|6664.3|6662.5|6625.5|6622.5|0
1684416900000|2023-05-18 13:35:00|6656.7|6654.9|6682.4|6680.6|6684.9|6683.1|6656.4|6654.6|0
1684417200000|2023-05-18 13:40:00|6683.9|6682.1|6690.4|6688.6|6694.9|6693.1|6678.3|6676.5|0
1684417500000|2023-05-18 13:45:00|6690.5|6688.7|6683.8|6682|6698.6|6696.8|6683.7|6681.9|0
1684417800000|2023-05-18 13:50:00|6683.6|6681.8|6691.2|6689.4|6691.6|6689.8|6675|6673.2|0
1684418100000|2023-05-18 13:55:00|6691.3|6689.5|6697.4|6695.6|6697.4|6695.6|6685.7|6683.9|0
1684418400000|2023-05-18 14:00:00|6697.3|6695.5|6699.9|6698.1|6700.9|6699.1|6690|6688.2|0
1684418700000|2023-05-18 14:05:00|6700.7|6698.9|6710.5|6708.7|6712.2|6710.4|6698.6|6696.8|0
1684419000000|2023-05-18 14:10:00|6709.9|6708.1|6711.1|6709.3|6716.9|6715.1|6707.5|6705.7|0
1684419300000|2023-05-18 14:15:00|6712.2|6710.4|6721.1|6719.3|6723.5|6721.7|6707.1|6705.3|0
1684419600000|2023-05-18 14:20:00|6721.6|6719.8|6734.4|6732.6|6740.5|6738.7|6721.6|6719.8|0
1684419900000|2023-05-18 14:25:00|6734.6|6732.8|6740.4|6738.6|6741.8|6740|6729.4|6727.6|0
1684420200000|2023-05-18 14:30:00|6740.9|6739.1|6736.9|6735.1|6748.8|6747|6734.2|6732.4|0
1684420500000|2023-05-18 14:35:00|6736.7|6734.9|6731.5|6729.7|6736.9|6735.1|6721.4|6719.6|0
1684420800000|2023-05-18 14:40:00|6731.1|6729.3|6721.1|6719.3|6731.1|6729.3|6719.2|6717.4|0
1684421100000|2023-05-18 14:45:00|6721|6719.2|6733.2|6731.4|6734.4|6732.6|6715|6713.2|0
1684421400000|2023-05-18 14:50:00|6732.8|6731|6729.2|6727.4|6734.6|6732.8|6723.3|6721.5|0
1684421700000|2023-05-18 14:55:00|6729.6|6727.8|6734.9|6733.1|6734.9|6733.1|6724.4|6722.6|0
1684422000000|2023-05-18 15:00:00|6734.7|6732.9|6749.8|6748|6750.4|6748.6|6732.3|6730.5|0
1684422300000|2023-05-18 15:05:00|6750.5|6748.7|6748.5|6746.7|6752|6750.2|6744.4|6742.6|0
1684422600000|2023-05-18 15:10:00|6748.4|6746.6|6745.7|6743.9|6753.7|6751.9|6744.7|6742.9|0
1684422900000|2023-05-18 15:15:00|6745.6|6743.8|6744.1|6742.3|6750.1|6748.3|6743.6|6741.8|0
1684423200000|2023-05-18 15:20:00|6744.2|6742.4|6753.1|6751.3|6753.1|6751.3|6743.6|6741.8|0
1684423500000|2023-05-18 15:25:00|6753.4|6751.6|6755.9|6754.1|6761.3|6759.5|6747.3|6745.5|0
1684423800000|2023-05-18 15:30:00|6756.1|6754.3|6758|6756.2|6761|6759.2|6751.6|6749.8|0
1684424100000|2023-05-18 15:35:00|6758.5|6756.7|6771.3|6769.5|6773.5|6771.7|6757.1|6755.3|0
1684424400000|2023-05-18 15:40:00|6771.5|6769.7|6773.9|6772.1|6778|6776.2|6770.1|6768.3|0
1684424700000|2023-05-18 15:45:00|6773.7|6771.9|6784.1|6782.3|6788.1|6786.3|6772.9|6771.1|0
1684425000000|2023-05-18 15:50:00|6784.5|6782.7|6786.5|6784.7|6787.4|6785.6|6780.4|6778.6|0
1684425300000|2023-05-18 15:55:00|6786.8|6785|6771.7|6769.9|6790|6788.2|6765.5|6763.7|0
1684425600000|2023-05-18 16:00:00|6771.6|6769.8|6780.3|6778.5|6780.3|6778.5|6770|6768.2|0
1684425900000|2023-05-18 16:05:00|6779.8|6778|6765.8|6764|6781.2|6779.4|6760.6|6758.8|0
1684426200000|2023-05-18 16:10:00|6765.5|6763.7|6754.4|6752.6|6775.2|6773.4|6754.4|6752.6|0
1684426500000|2023-05-18 16:15:00|6753.8|6752|6757.3|6755.5|6763.7|6761.9|6748.2|6746.4|0
1684426800000|2023-05-18 16:20:00|6757.4|6755.6|6752.2|6750.4|6757.4|6755.6|6746.6|6744.8|0
1684427100000|2023-05-18 16:25:00|6751.8|6750|6748.3|6746.5|6754|6752.2|6741.3|6739.5|0
1684427400000|2023-05-18 16:30:00|6748.2|6746.4|6757.8|6756|6759.2|6757.4|6745.4|6743.6|0
1684427700000|2023-05-18 16:35:00|6757.3|6755.5|6756|6754.2|6759.7|6757.9|6749.1|6747.3|0
1684428000000|2023-05-18 16:40:00|6756.1|6754.3|6756.5|6754.7|6758.8|6757|6748.9|6747.1|0
1684428300000|2023-05-18 16:45:00|6757.3|6755.5|6763.7|6761.9|6763.7|6761.9|6750.8|6749|0
1684428600000|2023-05-18 16:50:00|6763.4|6761.6|6767.1|6765.3|6767.9|6766.1|6756.8|6755|0
1684428900000|2023-05-18 16:55:00|6767.8|6766|6766.9|6765.1|6768|6766.2|6755.7|6753.9|0
1684429200000|2023-05-18 17:00:00|6767.6|6765.8|6778|6776.2|6778.5|6776.7|6767.3|6765.5|0
1684429500000|2023-05-18 17:05:00|6778.5|6776.7|6778.3|6776.5|6780.4|6778.6|6775.9|6774.1|0
1684429800000|2023-05-18 17:10:00|6778.1|6776.3|6771.9|6770.1|6778.5|6776.7|6769.3|6767.5|0
1684430100000|2023-05-18 17:15:00|6771.7|6769.9|6786|6784.2|6787.2|6785.4|6771.6|6769.8|0
1684430400000|2023-05-18 17:20:00|6786.3|6784.5|6792.6|6790.8|6792.9|6791.1|6784.8|6783|0
1684430700000|2023-05-18 17:25:00|6793|6791.2|6774.5|6772.7|6799.8|6798|6774.2|6772.4|0
1684431000000|2023-05-18 17:30:00|6774.3|6772.5|6783.1|6781.3|6784.7|6782.9|6772.6|6770.8|0
1684431300000|2023-05-18 17:35:00|6782.7|6780.9|6774.9|6773.1|6786|6784.2|6774.1|6772.3|0
1684431600000|2023-05-18 17:40:00|6774.3|6772.5|6767.2|6765.4|6778.4|6776.6|6767.2|6765.4|0
1684431900000|2023-05-18 17:45:00|6766.1|6764.3|6770.7|6768.9|6773.7|6771.9|6759.4|6757.6|0
1684432200000|2023-05-18 17:50:00|6770|6768.2|6759.3|6757.5|6771|6769.2|6758.9|6757.1|0
1684432500000|2023-05-18 17:55:00|6759|6757.2|6751.2|6749.4|6759|6757.2|6747.5|6745.7|0
1684432800000|2023-05-18 18:00:00|6750.2|6748.4|6750.2|6748.4|6753.7|6751.9|6745.4|6743.6|0
1684433100000|2023-05-18 18:05:00|6749.3|6747.5|6748.5|6746.7|6754|6752.2|6742.2|6740.4|0
1684433400000|2023-05-18 18:10:00|6748.4|6746.6|6756.1|6754.3|6756.1|6754.3|6747|6745.2|0
1684433700000|2023-05-18 18:15:00|6757|6755.2|6767.8|6766|6768.3|6766.5|6755.4|6753.6|0
1684434000000|2023-05-18 18:20:00|6767.9|6766.1|6772.3|6770.5|6772.7|6770.9|6767.2|6765.4|0
1684434300000|2023-05-18 18:25:00|6772.4|6770.6|6769.8|6768|6776|6774.2|6769.6|6767.8|0
1684434600000|2023-05-18 18:30:00|6770|6768.2|6773.7|6771.9|6776.1|6774.3|6770|6768.2|0
1684434900000|2023-05-18 18:35:00|6773.9|6772.1|6778.8|6777|6779.1|6777.3|6771.5|6769.7|0
1684435200000|2023-05-18 18:40:00|6779.1|6777.3|6779.2|6777.4|6781.5|6779.7|6775.9|6774.1|0
1684435500000|2023-05-18 18:45:00|6779.8|6778|6783.5|6781.7|6783.7|6781.9|6776.1|6774.3|0
1684435800000|2023-05-18 18:50:00|6784.2|6782.4|6778|6776.2|6785.6|6783.8|6778|6776.2|0
1684436100000|2023-05-18 18:55:00|6777.6|6775.8|6783.6|6781.8|6783.7|6781.9|6775.9|6774.1|0
1684436400000|2023-05-18 19:00:00|6784.7|6782.9|6781.5|6779.7|6786|6784.2|6778|6776.2|0
1684436700000|2023-05-18 19:05:00|6781|6779.2|6788.5|6786.7|6788.5|6786.7|6777.3|6775.5|0
1684437000000|2023-05-18 19:10:00|6789.6|6787.8|6792.2|6790.4|6794.5|6792.7|6789.1|6787.3|0
1684437300000|2023-05-18 19:15:00|6792|6790.2|6807.5|6805.7|6809.5|6807.7|6791.9|6790.1|0
1684437600000|2023-05-18 19:20:00|6807.6|6805.8|6799.5|6797.7|6808.4|6806.6|6796.9|6795.1|0
1684437900000|2023-05-18 19:25:00|6799.6|6797.8|6804.9|6803.1|6805.1|6803.3|6796.5|6794.7|0
1684438200000|2023-05-18 19:30:00|6805.3|6803.5|6808.8|6807|6809.6|6807.8|6801.4|6799.6|0
1684438500000|2023-05-18 19:35:00|6809.5|6807.7|6800.5|6798.7|6809.5|6807.7|6799.1|6797.3|0
1684438800000|2023-05-18 19:40:00|6799.8|6798|6811.7|6809.9|6813.5|6811.7|6798.8|6797|0
1684439100000|2023-05-18 19:45:00|6812.2|6810.4|6815.5|6813.7|6818.1|6816.3|6809|6807.2|0
1684439400000|2023-05-18 19:50:00|6818.6|6816.8|6810.5|6808.7|6823.1|6821.3|6809.9|6808.1|0
1684439700000|2023-05-18 19:55:00|6807.6|6805.8|6815.6|6813.8|6819.2|6817.4|6806.2|6804.4|0
1684440000000|2023-05-18 20:00:00|6816.2|6813.2|6813.6|6810.6|6818.7|6815.7|6813.4|6810.4|0
1684440300000|2023-05-18 20:05:00|6813.7|6810.7|6813|6810|6814.9|6811.9|6811.8|6808.8|0
1684440600000|2023-05-18 20:10:00|6813.3|6810.3|6813|6810|6814.1|6811.1|6812.3|6809.3|0
1684440900000|2023-05-18 20:15:00|6813.5|6810.5|6816.8|6813.8|6817.2|6814.2|6813.2|6810.2|0
1684441200000|2023-05-18 20:20:00|6817.1|6814.1|6816.2|6813.2|6818.1|6815.1|6815.6|6812.6|0
1684441500000|2023-05-18 20:25:00|6816.3|6813.3|6810.2|6807.2|6816.5|6813.5|6810.1|6807.1|0
1684441800000|2023-05-18 20:30:00|6809.9|6806.9|6813.4|6810.4|6814.3|6811.3|6809.9|6806.9|0
1684442100000|2023-05-18 20:35:00|6813.3|6810.3|6817.3|6814.3|6817.3|6814.3|6812.3|6809.3|0
1684442400000|2023-05-18 20:40:00|6817.1|6814.1|6817.2|6814.2|6818|6815|6815.9|6812.9|0
1684442700000|2023-05-18 20:45:00|6817.3|6814.3|6816.9|6813.9|6818.2|6815.2|6815.5|6812.5|0
1684443000000|2023-05-18 20:50:00|6816.7|6813.7|6817.4|6814.4|6817.5|6814.5|6816.4|6813.4|0
1684443300000|2023-05-18 20:55:00|6817.3|6814.3|6819.4|6816.4|6819.6|6816.6|6817.1|6814.1|0
1684443600000|2023-05-18 21:00:00|6818.8|6815.8|6819.1|6816.1|6819.6|6816.6|6818.3|6815.3|0
1684443900000|2023-05-18 21:05:00|6819.2|6816.2|6821.2|6818.2|6822|6819|6819|6816|0
1684444200000|2023-05-18 21:10:00|6821.1|6818.1|6821.3|6818.3|6822.2|6819.2|6820.3|6817.3|0
1684444500000|2023-05-18 21:15:00|6821.2|6818.2|6821.3|6818.3|6821.8|6818.8|6820.7|6817.7|0
1684444800000|2023-05-18 21:20:00|6821.4|6818.4|6821.2|6818.2|6821.8|6818.8|6820.7|6817.7|0
1684445100000|2023-05-18 21:25:00|6821.1|6818.1|6821.5|6818.5|6821.6|6818.6|6821|6818|0
1684445400000|2023-05-18 21:30:00|6821.6|6818.6|6821.8|6818.8|6822.1|6819.1|6821.4|6818.4|0
1684445700000|2023-05-18 21:35:00|6821.9|6818.9|6821.9|6818.9|6822.4|6819.4|6821.8|6818.8|0
1684446000000|2023-05-18 21:40:00|6822.1|6819.1|6821.9|6818.9|6822.1|6819.1|6821.4|6818.4|0
1684446300000|2023-05-18 21:45:00|6821.8|6818.8|6820.5|6817.5|6821.9|6818.9|6820.4|6817.4|0
1684446600000|2023-05-18 21:50:00|6820.4|6817.4|6820.7|6817.7|6821.1|6818.1|6820.4|6817.4|0
1684446900000|2023-05-18 21:55:00|6820.6|6817.6|6819.8|6816.8|6820.8|6817.8|6819.8|6816.8|0
1684447200000|2023-05-18 22:00:00|6820|6817|6817.9|6814.9|6820.3|6817.3|6817.8|6814.8|0
1684447500000|2023-05-18 22:05:00|6818.1|6815.1|6829.3|6826.3|6831.8|6828.8|6818.1|6815.1|0
1684447800000|2023-05-18 22:10:00|6829.2|6826.2|6840.9|6837.9|6841.1|6838.1|6829.2|6826.2|0
1684448100000|2023-05-18 22:15:00|6841.3|6838.3|6840.6|6837.6|6842.7|6839.7|6839.4|6836.4|0
1684448400000|2023-05-18 22:20:00|6840.7|6837.7|6837.4|6834.4|6840.7|6837.7|6835.8|6832.8|0
1684448700000|2023-05-18 22:25:00|6837.5|6834.5|6838.2|6835.2|6839.7|6836.7|6837.5|6834.5|0
1684449000000|2023-05-18 22:30:00|6838|6835|6840|6837|6840.5|6837.5|6838|6835|0
1684449300000|2023-05-18 22:35:00|6839.9|6836.9|6842|6839|6842.1|6839.1|6839.3|6836.3|0
1684449600000|2023-05-18 22:40:00|6842.2|6839.2|6845|6842|6845.3|6842.3|6841.7|6838.7|0
1684449900000|2023-05-18 22:45:00|6844.8|6841.8|6844.9|6841.9|6845.7|6842.7|6843.9|6840.9|0
1684450200000|2023-05-18 22:50:00|6844.8|6841.8|6846.6|6843.6|6846.6|6843.6|6844.7|6841.7|0
1684450500000|2023-05-18 22:55:00|6846.5|6843.5|6847.7|6844.7|6847.9|6844.9|6846.3|6843.3|0
1684450800000|2023-05-18 23:00:00|6847.6|6844.6|6846|6843|6848.1|6845.1|6845.7|6842.7|0
1684451100000|2023-05-18 23:05:00|6845.9|6842.9|6845.2|6842.2|6846.6|6843.6|6844.4|6841.4|0
1684451400000|2023-05-18 23:10:00|6845.5|6842.5|6845.5|6842.5|6846.6|6843.6|6845.4|6842.4|0
1684451700000|2023-05-18 23:15:00|6845.4|6842.4|6843.9|6840.9|6845.6|6842.6|6843.5|6840.5|0
1684452000000|2023-05-18 23:20:00|6844|6841|6843.1|6840.1|6844.8|6841.8|6842.4|6839.4|0
1684452300000|2023-05-18 23:25:00|6843.2|6840.2|6843.2|6840.2|6843.6|6840.6|6842.3|6839.3|0
1684452600000|2023-05-18 23:30:00|6843|6840|6839.6|6836.6|6843.1|6840.1|6839.1|6836.1|0
1684452900000|2023-05-18 23:35:00|6839.7|6836.7|6841.1|6838.1|6841.2|6838.2|6838.6|6835.6|0
1684453200000|2023-05-18 23:40:00|6841|6838|6842.3|6839.3|6843.1|6840.1|6840.5|6837.5|0
1684453500000|2023-05-18 23:45:00|6842.2|6839.2|6842.3|6839.3|6843.3|6840.3|6840.8|6837.8|0
1684453800000|2023-05-18 23:50:00|6842.2|6839.2|6843.5|6840.5|6843.7|6840.7|6842.2|6839.2|0
1684454100000|2023-05-18 23:55:00|6843.6|6840.6|6843.7|6838.7|6844.2|6841.1|6841.9|6838.6|0
1684454400000|2023-05-19 00:00:00|6843.6|6838.6|6846.1|6841.1|6846.3|6841.3|6843.6|6838.6|0
1684454700000|2023-05-19 00:05:00|6846.2|6841.2|6842.9|6837.9|6846.8|6841.8|6842.5|6837.5|0
1684455000000|2023-05-19 00:10:00|6843|6838|6843.3|6838.3|6844.8|6839.8|6842.5|6837.5|0
1684455300000|2023-05-19 00:15:00|6843.2|6838.2|6843.1|6838.1|6845.3|6840.3|6842.6|6837.6|0
1684455600000|2023-05-19 00:20:00|6843.2|6838.2|6845.9|6840.9|6846.8|6841.8|6842.8|6837.8|0
1684455900000|2023-05-19 00:25:00|6845.8|6840.8|6844.7|6839.7|6849|6844|6844.5|6839.5|0
1684456200000|2023-05-19 00:30:00|6844.3|6839.3|6844.1|6839.1|6845.9|6840.9|6843.4|6838.4|0
1684456500000|2023-05-19 00:35:00|6844.2|6839.2|6843.7|6838.7|6844.6|6839.6|6843.1|6838.1|0
1684456800000|2023-05-19 00:40:00|6843.6|6838.6|6844.9|6839.9|6845.1|6840.1|6843.1|6838.1|0
1684457100000|2023-05-19 00:45:00|6845.2|6840.2|6845.1|6840.1|6845.8|6840.8|6844.3|6839.3|0
1684457400000|2023-05-19 00:50:00|6844.6|6839.6|6845.2|6840.2|6846|6841|6844.4|6839.4|0
1684457700000|2023-05-19 00:55:00|6845.4|6840.4|6844.9|6839.9|6845.6|6840.6|6844.3|6839.3|0
1684458000000|2023-05-19 01:00:00|6844.8|6839.8|6845.7|6840.7|6846.2|6841.2|6844.1|6839.1|0
1684458300000|2023-05-19 01:05:00|6845.6|6840.6|6844.8|6839.8|6846.5|6841.5|6844.5|6839.5|0
1684458600000|2023-05-19 01:10:00|6844.9|6839.9|6845.7|6840.7|6846|6841|6844.6|6839.6|0
1684458900000|2023-05-19 01:15:00|6845.6|6840.6|6843.6|6838.6|6846.4|6841.4|6842.6|6837.6|0
1684459200000|2023-05-19 01:20:00|6843.5|6838.5|6841.2|6836.2|6844|6839|6840.3|6835.3|0
1684459500000|2023-05-19 01:25:00|6841.1|6836.1|6841.6|6836.6|6842.6|6837.6|6840.4|6835.4|0
1684459800000|2023-05-19 01:30:00|6841.7|6836.7|6838.5|6833.5|6841.8|6836.8|6837.6|6832.6|0
1684460100000|2023-05-19 01:35:00|6838.4|6833.4|6838.8|6833.8|6839.2|6834.2|6836.1|6831.1|0
1684460400000|2023-05-19 01:40:00|6838.9|6833.9|6840.9|6835.9|6841.2|6836.2|6837.6|6832.6|0
1684460700000|2023-05-19 01:45:00|6841|6836|6841.9|6836.9|6842.2|6837.2|6840.3|6835.3|0
1684461000000|2023-05-19 01:50:00|6842|6837|6842.7|6837.7|6843.2|6838.2|6841.3|6836.3|0
1684461300000|2023-05-19 01:55:00|6842.6|6837.6|6842|6837|6843|6838|6841.4|6836.4|0
1684461600000|2023-05-19 02:00:00|6841.8|6836.8|6841|6836|6842.2|6837.2|6840.3|6835.3|0
1684461900000|2023-05-19 02:05:00|6841.1|6836.1|6842.9|6837.9|6843.1|6838.1|6840.3|6835.3|0
1684462200000|2023-05-19 02:10:00|6842.8|6837.8|6843|6838|6843.1|6838.1|6841.4|6836.4|0
1684462500000|2023-05-19 02:15:00|6842.9|6837.9|6844.4|6839.4|6845.3|6840.3|6842.3|6837.3|0
1684462800000|2023-05-19 02:20:00|6844.6|6839.6|6845.1|6840.1|6845.3|6840.3|6843.4|6838.4|0
1684463100000|2023-05-19 02:25:00|6845.2|6840.2|6846.3|6841.3|6846.5|6841.5|6844.2|6839.2|0
1684463400000|2023-05-19 02:30:00|6846.2|6841.2|6846.8|6841.8|6848.3|6843.3|6846.1|6841.1|0
1684463700000|2023-05-19 02:35:00|6846.7|6841.7|6846.6|6841.6|6847.1|6842.1|6846.3|6841.3|0
1684464000000|2023-05-19 02:40:00|6846.5|6841.5|6849|6844|6849|6844|6846.2|6841.2|0
1684464300000|2023-05-19 02:45:00|6849.1|6844.1|6846.5|6841.5|6849.4|6844.4|6846.4|6841.4|0
1684464600000|2023-05-19 02:50:00|6846.6|6841.6|6848.5|6843.5|6848.8|6843.8|6845.9|6840.9|0
1684464900000|2023-05-19 02:55:00|6848.6|6843.6|6848.9|6843.9|6849.1|6844.1|6848.1|6843.1|0
1684465200000|2023-05-19 03:00:00|6848.8|6843.8|6847.5|6842.5|6848.9|6843.9|6846.7|6841.7|0
1684465500000|2023-05-19 03:05:00|6847.4|6842.4|6847.4|6842.4|6848|6843|6846.7|6841.7|0
1684465800000|2023-05-19 03:10:00|6847.5|6842.5|6847.9|6842.9|6849.3|6844.3|6847.4|6842.4|0
1684466100000|2023-05-19 03:15:00|6848|6843|6848.9|6843.9|6849.5|6844.5|6847.1|6842.1|0
1684466400000|2023-05-19 03:20:00|6848.8|6843.8|6849|6844|6849.6|6844.6|6848.4|6843.4|0
1684466700000|2023-05-19 03:25:00|6849.1|6844.1|6849|6844|6849.9|6844.9|6847.5|6842.5|0
1684467000000|2023-05-19 03:30:00|6848.7|6843.7|6846.1|6841.1|6848.7|6843.7|6845.2|6840.2|0
1684467300000|2023-05-19 03:35:00|6846|6841|6845.1|6840.1|6846.2|6841.2|6844.3|6839.3|0
1684467600000|2023-05-19 03:40:00|6845.2|6840.2|6844.7|6839.7|6845.6|6840.6|6843.8|6838.8|0
1684467900000|2023-05-19 03:45:00|6844.8|6839.8|6845.6|6840.6|6846.1|6841.1|6844.8|6839.8|0
1684468200000|2023-05-19 03:50:00|6845.5|6840.5|6844.9|6839.9|6845.7|6840.7|6843.2|6838.2|0
1684468500000|2023-05-19 03:55:00|6845|6840|6843.3|6838.3|6845.2|6840.2|6843.3|6838.3|0
1684468800000|2023-05-19 04:00:00|6843.2|6838.2|6844|6839|6844.1|6839.1|6842.2|6837.2|0
1684469100000|2023-05-19 04:05:00|6843.9|6838.9|6841.7|6836.7|6843.9|6838.9|6841.1|6836.1|0
1684469400000|2023-05-19 04:10:00|6841.6|6836.6|6841.5|6836.5|6842|6837|6840.2|6835.2|0
1684469700000|2023-05-19 04:15:00|6841.3|6836.3|6842.5|6837.5|6842.8|6837.8|6841.3|6836.3|0
1684470000000|2023-05-19 04:20:00|6842.4|6837.4|6843.2|6838.2|6843.4|6838.4|6842.1|6837.1|0
1684470300000|2023-05-19 04:25:00|6843|6838|6842.1|6837.1|6843.4|6838.4|6842.1|6837.1|0
1684470600000|2023-05-19 04:30:00|6842.2|6837.2|6843.2|6838.2|6843.2|6838.2|6840.9|6835.9|0
1684470900000|2023-05-19 04:35:00|6843.3|6838.3|6842.6|6837.6|6843.4|6838.4|6842|6837|0
1684471200000|2023-05-19 04:40:00|6842.3|6837.3|6842.1|6837.1|6843.4|6838.4|6841.8|6836.8|0
1684471500000|2023-05-19 04:45:00|6842|6837|6842.4|6837.4|6842.7|6837.7|6841.4|6836.4|0
1684471800000|2023-05-19 04:50:00|6842.3|6837.3|6840.6|6835.6|6842.4|6837.4|6840.5|6835.5|0
1684472100000|2023-05-19 04:55:00|6840.5|6835.5|6841.3|6836.3|6841.4|6836.4|6840.1|6835.1|0
1684472400000|2023-05-19 05:00:00|6841.4|6836.4|6839.3|6834.3|6841.7|6836.7|6838.7|6833.7|0
1684472700000|2023-05-19 05:05:00|6839.2|6834.2|6837.8|6832.8|6840.1|6835.1|6837.5|6832.5|0
1684473000000|2023-05-19 05:10:00|6837.7|6832.7|6839.7|6834.7|6840.1|6835.1|6837.4|6832.4|0
1684473300000|2023-05-19 05:15:00|6839.8|6834.8|6838.5|6833.5|6840.8|6835.8|6838.5|6833.5|0
1684473600000|2023-05-19 05:20:00|6838.4|6833.4|6840.7|6835.7|6841.8|6836.8|6838.3|6833.3|0
1684473900000|2023-05-19 05:25:00|6840.8|6835.8|6841.8|6836.8|6841.8|6836.8|6840.2|6835.2|0
1684474200000|2023-05-19 05:30:00|6841.5|6836.5|6838.3|6833.3|6841.7|6836.7|6838.2|6833.2|0
1684474500000|2023-05-19 05:35:00|6838.2|6833.2|6840.2|6835.2|6840.2|6835.2|6838|6833|0
1684474800000|2023-05-19 05:40:00|6840.1|6835.1|6839.7|6834.7|6840.2|6835.2|6838.5|6833.5|0
1684475100000|2023-05-19 05:45:00|6839.8|6834.8|6838.5|6833.5|6841.8|6836.8|6838.2|6833.2|0
1684475400000|2023-05-19 05:50:00|6838.4|6833.4|6836.3|6831.3|6838.5|6833.5|6835.3|6830.3|0
1684475700000|2023-05-19 05:55:00|6836.2|6831.2|6835.2|6830.2|6836.9|6831.9|6834.6|6829.6|0
1684476000000|2023-05-19 06:00:00|6835.1|6830.1|6835|6830|6835.7|6830.7|6831.1|6826.1|0
1684476300000|2023-05-19 06:05:00|6835.1|6830.1|6836.2|6831.2|6836.2|6831.2|6833.3|6828.3|0
1684476600000|2023-05-19 06:10:00|6836.3|6831.3|6837.8|6832.8|6838.5|6833.5|6836.1|6831.1|0
1684476900000|2023-05-19 06:15:00|6837.7|6832.7|6836.4|6831.4|6837.9|6832.9|6835.7|6830.7|0
1684477200000|2023-05-19 06:20:00|6836.5|6831.5|6839.5|6834.5|6841.1|6836.1|6836.4|6831.4|0
1684477500000|2023-05-19 06:25:00|6839.7|6834.7|6841.4|6836.4|6841.5|6836.5|6838.8|6833.8|0
1684477800000|2023-05-19 06:30:00|6841.3|6836.3|6837.7|6832.7|6841.4|6836.4|6837.4|6832.4|0
1684478100000|2023-05-19 06:35:00|6837.8|6832.8|6836.8|6831.8|6838.1|6833.1|6836|6831|0
1684478400000|2023-05-19 06:40:00|6836.6|6831.6|6836.3|6831.3|6837.6|6832.6|6835.8|6830.8|0
1684478700000|2023-05-19 06:45:00|6836.2|6831.2|6834.8|6829.8|6836.2|6831.2|6833.7|6828.7|0
1684479000000|2023-05-19 06:50:00|6834.7|6829.7|6832|6827|6835.4|6830.4|6831.8|6826.8|0
1684479300000|2023-05-19 06:55:00|6831.9|6826.9|6829.5|6824.5|6832.3|6827.3|6829.3|6824.3|0
1684479600000|2023-05-19 07:00:00|6829.7|6824.7|6826.2|6821.2|6830.8|6825.8|6823.9|6818.9|0
1684479900000|2023-05-19 07:05:00|6826.1|6821.1|6824.8|6819.8|6827.2|6822.2|6822.7|6817.7|0
1684480200000|2023-05-19 07:10:00|6824.9|6819.9|6827.9|6822.9|6828.3|6823.3|6824.9|6819.9|0
1684480500000|2023-05-19 07:15:00|6827.8|6822.8|6829.5|6824.5|6831.8|6826.8|6827.4|6822.4|0
1684480800000|2023-05-19 07:20:00|6829.4|6824.4|6828|6823|6830.6|6825.6|6827.7|6822.7|0
1684481100000|2023-05-19 07:25:00|6827.9|6822.9|6825.7|6820.7|6828.3|6823.3|6823.5|6818.5|0
1684481400000|2023-05-19 07:30:00|6825.8|6820.8|6830.4|6825.4|6830.6|6825.6|6825.8|6820.8|0
1684481700000|2023-05-19 07:35:00|6830.5|6825.5|6829.1|6824.1|6831.3|6826.3|6826.9|6821.9|0
1684482000000|2023-05-19 07:40:00|6828.9|6823.9|6829.5|6824.5|6829.6|6824.6|6826.2|6821.2|0
1684482300000|2023-05-19 07:45:00|6829.4|6824.4|6828.7|6823.7|6830|6825|6828.1|6823.1|0
1684482600000|2023-05-19 07:50:00|6828.8|6823.8|6830.4|6825.4|6830.5|6825.5|6827.3|6822.3|0
1684482900000|2023-05-19 07:55:00|6830.3|6825.3|6832.5|6827.5|6832.9|6827.9|6829.3|6824.3|0
1684483200000|2023-05-19 08:00:00|6832.4|6827.4|6824.1|6821.1|6832.7|6827.7|6822|6819|0
1684483500000|2023-05-19 08:05:00|6824.2|6821.2|6821.5|6818.5|6827.1|6824.1|6821.2|6818.2|0
1684483800000|2023-05-19 08:10:00|6821.6|6818.6|6822.6|6819.6|6823.4|6820.4|6820.2|6817.2|0
1684484100000|2023-05-19 08:15:00|6822.5|6819.5|6822.2|6819.2|6823|6820|6820.2|6817.2|0
1684484400000|2023-05-19 08:20:00|6821.7|6818.7|6820.2|6817.2|6822.3|6819.3|6818.6|6815.6|0
1684484700000|2023-05-19 08:25:00|6819.8|6816.8|6822.3|6819.3|6823|6820|6818.6|6815.6|0
1684485000000|2023-05-19 08:30:00|6822.4|6819.4|6827.7|6824.7|6828.6|6825.6|6822.4|6819.4|0
1684485300000|2023-05-19 08:35:00|6827.2|6824.2|6828.7|6825.7|6829.9|6826.9|6827.2|6824.2|0
1684485600000|2023-05-19 08:40:00|6828.6|6825.6|6828.2|6825.2|6829.5|6826.5|6827.1|6824.1|0
1684485900000|2023-05-19 08:45:00|6828.4|6825.4|6830.6|6827.6|6830.7|6827.7|6827.2|6824.2|0
1684486200000|2023-05-19 08:50:00|6830.7|6827.7|6832.7|6829.7|6832.8|6829.8|6829.7|6826.7|0
1684486500000|2023-05-19 08:55:00|6832.8|6829.8|6834.2|6831.2|6834.8|6831.8|6832.6|6829.6|0
1684486800000|2023-05-19 09:00:00|6834.3|6831.3|6833.1|6830.1|6834.6|6831.6|6833.1|6830.1|0
1684487100000|2023-05-19 09:05:00|6833.2|6830.2|6832|6829|6833.2|6830.2|6830.6|6827.6|0
1684487400000|2023-05-19 09:10:00|6831.7|6828.7|6830.3|6827.3|6831.9|6828.9|6830.3|6827.3|0
1684487700000|2023-05-19 09:15:00|6830.4|6827.4|6829.9|6826.9|6831.5|6828.5|6829.9|6826.9|0
1684488000000|2023-05-19 09:20:00|6829.8|6826.8|6827.2|6824.2|6829.8|6826.8|6826.7|6823.7|0
1684488300000|2023-05-19 09:25:00|6827.3|6824.3|6828.1|6825.1|6828.3|6825.3|6826.4|6823.4|0
1684488600000|2023-05-19 09:30:00|6828|6825|6826.5|6823.5|6828|6825|6826.2|6823.2|0
1684488900000|2023-05-19 09:35:00|6826.6|6823.6|6826.8|6823.8|6827.5|6824.5|6826.2|6823.2|0
1684489200000|2023-05-19 09:40:00|6826.9|6823.9|6830.4|6827.4|6831.2|6828.2|6826.9|6823.9|0
1684489500000|2023-05-19 09:45:00|6830.6|6827.6|6831|6828|6831.3|6828.3|6828.8|6825.8|0
1684489800000|2023-05-19 09:50:00|6830.5|6827.5|6832.5|6829.5|6832.7|6829.7|6830.3|6827.3|0
1684490100000|2023-05-19 09:55:00|6832.4|6829.4|6831.4|6828.4|6832.9|6829.9|6831.1|6828.1|0
1684490400000|2023-05-19 10:00:00|6831.3|6828.3|6830.6|6827.6|6831.8|6828.8|6829.3|6826.3|0
1684490700000|2023-05-19 10:05:00|6830.5|6827.5|6832.1|6829.1|6834.7|6831.7|6829.5|6826.5|0
1684491000000|2023-05-19 10:10:00|6831.9|6828.9|6828.5|6825.5|6834.3|6831.3|6828.1|6825.1|0
1684491300000|2023-05-19 10:15:00|6828.6|6825.6|6823.4|6820.4|6829.2|6826.2|6823.3|6820.3|0
1684491600000|2023-05-19 10:20:00|6823.3|6820.3|6824.4|6821.4|6826|6823|6821.3|6818.3|0
1684491900000|2023-05-19 10:25:00|6824.5|6821.5|6827.1|6824.1|6827.6|6824.6|6824.5|6821.5|0
1684492200000|2023-05-19 10:30:00|6827.6|6824.6|6809.6|6806.6|6827.6|6824.6|6807.8|6804.8|0
1684492500000|2023-05-19 10:35:00|6809.7|6806.7|6803.3|6800.3|6812.2|6809.2|6800.6|6797.6|0
1684492800000|2023-05-19 10:40:00|6803.4|6800.4|6802.5|6799.5|6804.6|6801.6|6800.1|6797.1|0
1684493100000|2023-05-19 10:45:00|6802.4|6799.4|6796.1|6793.1|6802.9|6799.9|6795.1|6792.1|0
1684493400000|2023-05-19 10:50:00|6796|6793|6788.5|6785.5|6797.4|6794.4|6788.2|6785.2|0
1684493700000|2023-05-19 10:55:00|6788.7|6785.7|6789.9|6786.9|6790|6787|6786.6|6783.6|0
1684494000000|2023-05-19 11:00:00|6796.8|6793.8|6805.8|6802.8|6806.3|6803.3|6796.8|6793.8|0
1684494300000|2023-05-19 11:05:00|6805.3|6802.3|6806.4|6803.4|6806.6|6803.6|6802.8|6799.8|0
1684494600000|2023-05-19 11:10:00|6806.3|6803.3|6801.7|6798.7|6806.8|6803.8|6801.4|6798.4|0
1684494900000|2023-05-19 11:15:00|6801.8|6798.8|6805.9|6802.9|6805.9|6802.9|6800.9|6797.9|0
1684495200000|2023-05-19 11:20:00|6806.2|6803.2|6813.9|6810.9|6814.2|6811.2|6805.6|6802.6|0
1684495500000|2023-05-19 11:25:00|6814|6811|6815.6|6812.6|6817.3|6814.3|6814|6811|0
1684495800000|2023-05-19 11:30:00|6815.1|6812.1|6812.2|6809.2|6815.7|6812.7|6811.5|6808.5|0
1684496100000|2023-05-19 11:35:00|6812.3|6809.3|6813.5|6810.5|6814.1|6811.1|6809.1|6806.1|0
1684496400000|2023-05-19 11:40:00|6813.6|6810.6|6804.2|6801.2|6814.1|6811.1|6802.9|6799.9|0
1684496700000|2023-05-19 11:45:00|6803.7|6800.7|6801.4|6798.4|6804.6|6801.6|6798.8|6795.8|0
1684497000000|2023-05-19 11:50:00|6801.1|6798.1|6807.9|6804.9|6808.2|6805.2|6799.9|6796.9|0
1684497300000|2023-05-19 11:55:00|6808.1|6805.1|6808.9|6805.9|6810.1|6807.1|6808|6805|0
1684497600000|2023-05-19 12:00:00|6809.2|6806.2|6813.2|6810.2|6813.2|6810.2|6808.3|6805.3|0
1684497900000|2023-05-19 12:05:00|6813.4|6810.4|6808.6|6805.6|6814.7|6811.7|6808.4|6805.4|0
1684498200000|2023-05-19 12:10:00|6808.5|6805.5|6803.4|6800.4|6808.5|6805.5|6803|6800|0
1684498500000|2023-05-19 12:15:00|6803.3|6800.3|6803.1|6800.1|6803.7|6800.7|6797.4|6794.4|0
1684498800000|2023-05-19 12:20:00|6803|6800|6807.2|6804.2|6808.6|6805.6|6801|6798|0
1684499100000|2023-05-19 12:25:00|6807.1|6804.1|6807.7|6804.7|6810|6807|6806.9|6803.9|0
1684499400000|2023-05-19 12:30:00|6807.6|6804.6|6813.8|6810.8|6813.9|6810.9|6807.6|6804.6|0
1684499700000|2023-05-19 12:35:00|6814|6811|6804.2|6801.2|6814|6811|6803.1|6800.1|0
1684500000000|2023-05-19 12:40:00|6804.1|6801.1|6810.2|6807.2|6810.5|6807.5|6803.3|6800.3|0
1684500300000|2023-05-19 12:45:00|6810.4|6807.4|6804.6|6801.6|6810.6|6807.6|6803.4|6800.4|0
1684500600000|2023-05-19 12:50:00|6805.3|6802.3|6804.7|6801.7|6806.7|6803.7|6801.6|6798.6|0
1684500900000|2023-05-19 12:55:00|6804.6|6801.6|6810.7|6807.7|6812.9|6809.9|6803.8|6800.8|0
1684501200000|2023-05-19 13:00:00|6810.9|6807.9|6811.7|6808.7|6812|6809|6808.2|6805.2|0
1684501500000|2023-05-19 13:05:00|6811.8|6808.8|6815.3|6812.3|6815.4|6812.4|6808.9|6805.9|0
1684501800000|2023-05-19 13:10:00|6815.9|6812.9|6809.5|6806.5|6817.4|6814.4|6808.4|6805.4|0
1684502100000|2023-05-19 13:15:00|6809.6|6806.6|6808.4|6805.4|6811.4|6808.4|6806.2|6803.2|0
1684502400000|2023-05-19 13:20:00|6808.7|6805.7|6807.5|6804.5|6810.1|6807.1|6804.5|6801.5|0
1684502700000|2023-05-19 13:25:00|6807.4|6804.4|6790.6|6787.6|6808|6805|6788.3|6785.3|0
1684503000000|2023-05-19 13:30:00|6789.7|6786.7|6793.1|6791.3|6795.5|6793.7|6775.6|6773.8|0
1684503300000|2023-05-19 13:35:00|6793.2|6791.4|6798.3|6796.5|6802.9|6801.1|6785.8|6784|0
1684503600000|2023-05-19 13:40:00|6798.2|6796.4|6799.2|6797.4|6814.9|6813.1|6796.5|6794.7|0
1684503900000|2023-05-19 13:45:00|6799.1|6797.3|6770.6|6768.8|6799.1|6797.3|6769.7|6767.9|0
1684504200000|2023-05-19 13:50:00|6770.1|6768.3|6759.9|6758.1|6776.4|6774.6|6759.9|6758.1|0
1684504500000|2023-05-19 13:55:00|6759.7|6757.9|6773.8|6772|6775.9|6774.1|6757.8|6756|0
1684504800000|2023-05-19 14:00:00|6774|6772.2|6747.8|6746|6775.4|6773.6|6740.1|6738.3|0
1684505100000|2023-05-19 14:05:00|6748.4|6746.6|6751.1|6749.3|6753.6|6751.8|6740.6|6738.8|0
1684505400000|2023-05-19 14:10:00|6751.8|6750|6757.8|6756|6761.2|6759.4|6741.4|6739.6|0
1684505700000|2023-05-19 14:15:00|6758|6756.2|6769.5|6767.7|6770.8|6769|6756.7|6754.9|0
1684506000000|2023-05-19 14:20:00|6769.6|6767.8|6775.6|6773.8|6778.6|6776.8|6769.1|6767.3|0
1684506300000|2023-05-19 14:25:00|6775.8|6774|6765.8|6764|6780.7|6778.9|6763.2|6761.4|0
1684506600000|2023-05-19 14:30:00|6765.4|6763.6|6768.6|6766.8|6772.5|6770.7|6762.4|6760.6|0
1684506900000|2023-05-19 14:35:00|6768.7|6766.9|6760.8|6759|6770.7|6768.9|6749.4|6747.6|0
1684507200000|2023-05-19 14:40:00|6761.1|6759.3|6754.4|6752.6|6761.6|6759.8|6746.3|6744.5|0
1684507500000|2023-05-19 14:45:00|6754.3|6752.5|6749.3|6747.5|6754.5|6752.7|6745.1|6743.3|0
1684507800000|2023-05-19 14:50:00|6749.5|6747.7|6744.8|6743|6753|6751.2|6740.4|6738.6|0
1684508100000|2023-05-19 14:55:00|6745.1|6743.3|6750.9|6749.1|6750.9|6749.1|6738.8|6737|0
1684508400000|2023-05-19 15:00:00|6750.7|6748.9|6758|6756.2|6758.1|6756.3|6748.2|6746.4|0
1684508700000|2023-05-19 15:05:00|6758.2|6756.4|6748.8|6747|6758.5|6756.7|6745.6|6743.8|0
1684509000000|2023-05-19 15:10:00|6747.1|6745.3|6752.9|6751.1|6758|6756.2|6740.9|6739.1|0
1684509300000|2023-05-19 15:15:00|6752.8|6751|6759.8|6758|6763.6|6761.8|6743.6|6741.8|0
1684509600000|2023-05-19 15:20:00|6759.6|6757.8|6764.1|6762.3|6772.5|6770.7|6757.4|6755.6|0
1684509900000|2023-05-19 15:25:00|6764.3|6762.5|6746.5|6744.7|6772.9|6771.1|6746.3|6744.5|0
1684510200000|2023-05-19 15:30:00|6746.7|6744.9|6740.4|6738.6|6749.5|6747.7|6733.5|6731.7|0
1684510500000|2023-05-19 15:35:00|6740.5|6738.7|6734.4|6732.6|6742.9|6741.1|6727.5|6725.7|0
1684510800000|2023-05-19 15:40:00|6732.7|6730.9|6743|6741.2|6743.5|6741.7|6726|6724.2|0
1684511100000|2023-05-19 15:45:00|6743.1|6741.3|6758.9|6757.1|6760.8|6759|6741.8|6740|0
1684511400000|2023-05-19 15:50:00|6760.1|6758.3|6762.1|6760.3|6762.1|6760.3|6755.1|6753.3|0
1684511700000|2023-05-19 15:55:00|6761.6|6759.8|6760.4|6758.6|6770.3|6768.5|6754.5|6752.7|0
1684512000000|2023-05-19 16:00:00|6760.3|6758.5|6752.5|6750.7|6766.8|6765|6746.9|6745.1|0
1684512300000|2023-05-19 16:05:00|6752.2|6750.4|6748.8|6747|6754.9|6753.1|6741.9|6740.1|0
1684512600000|2023-05-19 16:10:00|6748.3|6746.5|6746.8|6745|6751.5|6749.7|6744.5|6742.7|0
1684512900000|2023-05-19 16:15:00|6746.1|6744.3|6761.8|6760|6764.3|6762.5|6741.9|6740.1|0
1684513200000|2023-05-19 16:20:00|6761.5|6759.7|6760.1|6758.3|6768.3|6766.5|6758.6|6756.8|0
1684513500000|2023-05-19 16:25:00|6760.2|6758.4|6753.7|6751.9|6763.7|6761.9|6753.3|6751.5|0
1684513800000|2023-05-19 16:30:00|6752.6|6750.8|6735.6|6733.8|6752.6|6750.8|6735.3|6733.5|0
1684514100000|2023-05-19 16:35:00|6735.1|6733.3|6750.7|6748.9|6752.1|6750.3|6735.1|6733.3|0
1684514400000|2023-05-19 16:40:00|6750.9|6749.1|6751.8|6750|6754|6752.2|6745.9|6744.1|0
1684514700000|2023-05-19 16:45:00|6751.7|6749.9|6749.8|6748|6756|6754.2|6746.9|6745.1|0
1684515000000|2023-05-19 16:50:00|6749.7|6747.9|6755.1|6753.3|6755.3|6753.5|6745.9|6744.1|0
1684515300000|2023-05-19 16:55:00|6754.8|6753|6747.9|6746.1|6755.9|6754.1|6745.5|6743.7|0
1684515600000|2023-05-19 17:00:00|6748.5|6746.7|6751.4|6749.6|6752.8|6751|6745|6743.2|0
1684515900000|2023-05-19 17:05:00|6750.9|6749.1|6746.4|6744.6|6760.6|6758.8|6746.4|6744.6|0
1684516200000|2023-05-19 17:10:00|6746.7|6744.9|6746.5|6744.7|6748.2|6746.4|6741.8|6740|0
1684516500000|2023-05-19 17:15:00|6746.7|6744.9|6753.2|6751.4|6754|6752.2|6745.5|6743.7|0
1684516800000|2023-05-19 17:20:00|6753.4|6751.6|6764.1|6762.3|6764.5|6762.7|6750.5|6748.7|0
1684517100000|2023-05-19 17:25:00|6764.2|6762.4|6760.3|6758.5|6764.3|6762.5|6752.7|6750.9|0
1684517400000|2023-05-19 17:30:00|6760.2|6758.4|6760.1|6758.3|6762.1|6760.3|6753.8|6752|0
1684517700000|2023-05-19 17:35:00|6760|6758.2|6753.9|6752.1|6760|6758.2|6751.4|6749.6|0
1684518000000|2023-05-19 17:40:00|6753.8|6752|6753.6|6751.8|6756.2|6754.4|6747.6|6745.8|0
1684518300000|2023-05-19 17:45:00|6752.7|6750.9|6750|6748.2|6754.3|6752.5|6748.1|6746.3|0
1684518600000|2023-05-19 17:50:00|6749.9|6748.1|6750.2|6748.4|6751.4|6749.6|6745.8|6744|0
1684518900000|2023-05-19 17:55:00|6750|6748.2|6746.2|6744.4|6753.8|6752|6745.8|6744|0
1684519200000|2023-05-19 18:00:00|6746.1|6744.3|6740.1|6738.3|6748.2|6746.4|6737.5|6735.7|0
1684519500000|2023-05-19 18:05:00|6740.2|6738.4|6737|6735.2|6741.6|6739.8|6735.5|6733.7|0
1684519800000|2023-05-19 18:10:00|6736.7|6734.9|6734.8|6733|6739.9|6738.1|6731.8|6730|0
1684520100000|2023-05-19 18:15:00|6734.5|6732.7|6742.7|6740.9|6742.7|6740.9|6727.5|6725.7|0
1684520400000|2023-05-19 18:20:00|6742.8|6741|6743|6741.2|6745.5|6743.7|6740.7|6738.9|0
1684520700000|2023-05-19 18:25:00|6742.8|6741|6732.3|6730.5|6743.6|6741.8|6731.4|6729.6|0
1684521000000|2023-05-19 18:30:00|6732.1|6730.3|6730.3|6728.5|6732.1|6730.3|6726.5|6724.7|0
1684521300000|2023-05-19 18:35:00|6730.2|6728.4|6733.1|6731.3|6735.3|6733.5|6728.1|6726.3|0
1684521600000|2023-05-19 18:40:00|6733|6731.2|6732.6|6730.8|6733.9|6732.1|6729|6727.2|0
1684521900000|2023-05-19 18:45:00|6732.3|6730.5|6724.8|6723|6732.3|6730.5|6723|6721.2|0
1684522200000|2023-05-19 18:50:00|6724.7|6722.9|6734.3|6732.5|6735.7|6733.9|6724.7|6722.9|0
1684522500000|2023-05-19 18:55:00|6734.4|6732.6|6738|6736.2|6738.8|6737|6733.7|6731.9|0
1684522800000|2023-05-19 19:00:00|6738.1|6736.3|6736.4|6734.6|6740.9|6739.1|6734.9|6733.1|0
1684523100000|2023-05-19 19:05:00|6736.3|6734.5|6729.2|6727.4|6738.5|6736.7|6727.2|6725.4|0
1684523400000|2023-05-19 19:10:00|6729.4|6727.6|6736|6734.2|6736.2|6734.4|6729|6727.2|0
1684523700000|2023-05-19 19:15:00|6735.9|6734.1|6738|6736.2|6741.2|6739.4|6734.3|6732.5|0
1684524000000|2023-05-19 19:20:00|6737.9|6736.1|6735.9|6734.1|6738.4|6736.6|6732.1|6730.3|0
1684524300000|2023-05-19 19:25:00|6736.6|6734.8|6730.6|6728.8|6738.7|6736.9|6729.2|6727.4|0
1684524600000|2023-05-19 19:30:00|6731|6729.2|6731.5|6729.7|6734.1|6732.3|6729.6|6727.8|0
1684524900000|2023-05-19 19:35:00|6731.9|6730.1|6739.4|6737.6|6740.6|6738.8|6731.9|6730.1|0
1684525200000|2023-05-19 19:40:00|6739.5|6737.7|6742.5|6740.7|6743|6741.2|6737.3|6735.5|0
1684525500000|2023-05-19 19:45:00|6743.1|6741.3|6741.9|6740.1|6744|6742.2|6737.1|6735.3|0
1684525800000|2023-05-19 19:50:00|6739.5|6737.7|6748.8|6747|6750.2|6748.4|6739.5|6737.7|0
1684526100000|2023-05-19 19:55:00|6748.3|6746.5|6746.5|6744.7|6750.2|6748.4|6745.6|6743.8|0
1684526400000|2023-05-19 20:00:00|6747.1|6744.1|6741.7|6738.7|6747.7|6744.7|6741.5|6738.5|0
1684526700000|2023-05-19 20:05:00|6741.2|6738.2|6738.1|6735.1|6741.9|6738.9|6738|6735|0
1684527000000|2023-05-19 20:10:00|6738.3|6735.3|6737.4|6734.4|6739.3|6736.3|6737.4|6734.4|0
1684527300000|2023-05-19 20:15:00|6737.3|6734.3|6737.7|6734.7|6737.9|6734.9|6736.5|6733.5|0
1684527600000|2023-05-19 20:20:00|6737.6|6734.6|6737.4|6734.4|6738|6735|6737.2|6734.2|0
1684527900000|2023-05-19 20:25:00|6737.5|6734.5|6736.6|6733.6|6737.5|6734.5|6736.1|6733.1|0
1684528200000|2023-05-19 20:30:00|6736.5|6733.5|6737.5|6734.5|6737.9|6734.9|6736|6733|0
1684528500000|2023-05-19 20:35:00|6737.4|6734.4|6736.7|6733.7|6737.5|6734.5|6736.6|6733.6|0
1684528800000|2023-05-19 20:40:00|6736.9|6733.9|6737.2|6734.2|6737.2|6734.2|6736.4|6733.4|0
1684529100000|2023-05-19 20:45:00|6737.3|6734.3|6736.7|6733.7|6738|6735|6736.5|6733.5|0
1684529400000|2023-05-19 20:50:00|6737|6734|6737.2|6734.2|6737.4|6734.4|6736.6|6733.6|0
1684529700000|2023-05-19 20:55:00|6737.3|6734.3|6737.9|6734.9|6738.3|6735.3|6736.9|6733.9|0
1684706400000|2023-05-21 22:00:00|6728|6723|6730.9|6725.9|6731.6|6726.6|6726.3|6721.3|0
1684706700000|2023-05-21 22:05:00|6731|6726|6729|6724|6731.2|6726.2|6726.9|6721.9|0
1684707000000|2023-05-21 22:10:00|6728.9|6723.9|6729.4|6724.4|6730.3|6725.3|6727.6|6722.6|0
1684707300000|2023-05-21 22:15:00|6729.6|6724.6|6730.8|6725.8|6731.5|6726.5|6729.1|6724.1|0
1684707600000|2023-05-21 22:20:00|6731.3|6726.3|6734.7|6729.7|6735.7|6730.7|6730.9|6725.9|0
1684707900000|2023-05-21 22:25:00|6734.8|6729.8|6736.5|6731.5|6736.6|6731.6|6733.7|6728.7|0
1684708200000|2023-05-21 22:30:00|6736.2|6731.2|6738.7|6733.7|6739|6734|6736|6731|0
1684708500000|2023-05-21 22:35:00|6738.8|6733.8|6734.6|6729.6|6740.2|6735.2|6734.6|6729.6|0
1684708800000|2023-05-21 22:40:00|6734.7|6729.7|6737|6732|6737.7|6732.7|6734.2|6729.2|0
1684709100000|2023-05-21 22:45:00|6736.9|6731.9|6735.5|6730.5|6737|6732|6735.5|6730.5|0
1684709400000|2023-05-21 22:50:00|6735.4|6730.4|6738.6|6733.6|6738.6|6733.6|6735.3|6730.3|0
1684709700000|2023-05-21 22:55:00|6738.7|6733.7|6737.8|6732.8|6738.9|6733.9|6737.3|6732.3|0
1684710000000|2023-05-21 23:00:00|6737.9|6732.9|6740.7|6735.7|6742.1|6737.1|6736.9|6731.9|0
1684710300000|2023-05-21 23:05:00|6740.8|6735.8|6742.4|6737.4|6742.9|6737.9|6740|6735|0
1684710600000|2023-05-21 23:10:00|6742.3|6737.3|6740.9|6735.9|6743.1|6738.1|6740.7|6735.7|0
1684710900000|2023-05-21 23:15:00|6741.1|6736.1|6741.6|6736.6|6742.4|6737.4|6741.1|6736.1|0
1684711200000|2023-05-21 23:20:00|6741.7|6736.7|6742.4|6737.4|6743.5|6738.5|6741.7|6736.7|0
1684711500000|2023-05-21 23:25:00|6742.3|6737.3|6742.4|6737.4|6743.1|6738.1|6742|6737|0
1684711800000|2023-05-21 23:30:00|6742.3|6737.3|6742.8|6737.8|6743.2|6738.2|6742.3|6737.3|0
1684712100000|2023-05-21 23:35:00|6742.9|6737.9|6743.2|6738.2|6743.6|6738.6|6742.8|6737.8|0
1684712400000|2023-05-21 23:40:00|6743.1|6738.1|6743.8|6738.8|6744.8|6739.8|6743.1|6738.1|0
1684712700000|2023-05-21 23:45:00|6743.7|6738.7|6742.8|6737.8|6743.8|6738.8|6742.3|6737.3|0
1684713000000|2023-05-21 23:50:00|6742.9|6737.9|6743.9|6738.9|6744.2|6739.2|6742.8|6737.8|0
1684713300000|2023-05-21 23:55:00|6744.2|6739.2|6745.9|6740.9|6747|6742|6743.6|6738.6|0
1684713600000|2023-05-22 00:00:00|6746|6741|6747|6742|6748.6|6743.6|6743|6738|0
1684713900000|2023-05-22 00:05:00|6746.9|6741.9|6749.7|6744.7|6750.2|6745.2|6746.7|6741.7|0
1684714200000|2023-05-22 00:10:00|6749.6|6744.6|6748.7|6743.7|6749.9|6744.9|6747.9|6742.9|0
1684714500000|2023-05-22 00:15:00|6749.1|6744.1|6748|6743|6750.2|6745.2|6747.9|6742.9|0
1684714800000|2023-05-22 00:20:00|6748.2|6743.2|6748.9|6743.9|6749.8|6744.8|6747.9|6742.9|0
1684715100000|2023-05-22 00:25:00|6749.1|6744.1|6748.9|6743.9|6749.3|6744.3|6748.1|6743.1|0
1684715400000|2023-05-22 00:30:00|6749.2|6744.2|6749.4|6744.4|6749.6|6744.6|6748.2|6743.2|0
1684715700000|2023-05-22 00:35:00|6749.6|6744.6|6747.4|6742.4|6750.3|6745.3|6746.4|6741.4|0
1684716000000|2023-05-22 00:40:00|6747.3|6742.3|6747|6742|6747.7|6742.7|6743.7|6738.7|0
1684716300000|2023-05-22 00:45:00|6747.1|6742.1|6747.6|6742.6|6748.7|6743.7|6746.9|6741.9|0
1684716600000|2023-05-22 00:50:00|6747.5|6742.5|6748.2|6743.2|6748.8|6743.8|6747.4|6742.4|0
1684716900000|2023-05-22 00:55:00|6748.3|6743.3|6748|6743|6749|6744|6747.9|6742.9|0
1684717200000|2023-05-22 01:00:00|6748.2|6743.2|6748.5|6743.5|6749.1|6744.1|6747.4|6742.4|0
1684717500000|2023-05-22 01:05:00|6748.4|6743.4|6746.2|6741.2|6748.4|6743.4|6745.5|6740.5|0
1684717800000|2023-05-22 01:10:00|6746.1|6741.1|6748.2|6743.2|6748.3|6743.3|6745.2|6740.2|0
1684718100000|2023-05-22 01:15:00|6748.3|6743.3|6747.7|6742.7|6748.5|6743.5|6746.7|6741.7|0
1684718400000|2023-05-22 01:20:00|6747.8|6742.8|6750|6745|6750.5|6745.5|6747.7|6742.7|0
1684718700000|2023-05-22 01:25:00|6749.9|6744.9|6751.1|6746.1|6752.3|6747.3|6749.3|6744.3|0
1684719000000|2023-05-22 01:30:00|6751|6746|6748.1|6743.1|6751.4|6746.4|6748.1|6743.1|0
1684719300000|2023-05-22 01:35:00|6748.3|6743.3|6746.3|6741.3|6749|6744|6746|6741|0
1684719600000|2023-05-22 01:40:00|6746.1|6741.1|6746.9|6741.9|6747.8|6742.8|6745.3|6740.3|0
1684719900000|2023-05-22 01:45:00|6747.1|6742.1|6747.4|6742.4|6748.5|6743.5|6746.8|6741.8|0
1684720200000|2023-05-22 01:50:00|6747.5|6742.5|6749|6744|6749.7|6744.7|6747.5|6742.5|0
1684720500000|2023-05-22 01:55:00|6748.9|6743.9|6749.1|6744.1|6749.8|6744.8|6748.4|6743.4|0
1684720800000|2023-05-22 02:00:00|6749.2|6744.2|6748|6743|6749.4|6744.4|6747.2|6742.2|0
1684721100000|2023-05-22 02:05:00|6747.7|6742.7|6747.7|6742.7|6748.7|6743.7|6747.2|6742.2|0
1684721400000|2023-05-22 02:10:00|6747.8|6742.8|6746.4|6741.4|6748.1|6743.1|6746.4|6741.4|0
1684721700000|2023-05-22 02:15:00|6746.5|6741.5|6750.6|6745.6|6751.5|6746.5|6746.4|6741.4|0
1684722000000|2023-05-22 02:20:00|6750.7|6745.7|6753.5|6748.5|6753.5|6748.5|6750.2|6745.2|0
1684722300000|2023-05-22 02:25:00|6753.4|6748.4|6752.5|6747.5|6753.7|6748.7|6750.6|6745.6|0
1684722600000|2023-05-22 02:30:00|6752.4|6747.4|6752.1|6747.1|6753.7|6748.7|6751.5|6746.5|0
1684722900000|2023-05-22 02:35:00|6752|6747|6752.9|6747.9|6753|6748|6751.8|6746.8|0
1684723200000|2023-05-22 02:40:00|6753|6748|6754.5|6749.5|6754.7|6749.7|6752.8|6747.8|0
1684723500000|2023-05-22 02:45:00|6754.6|6749.6|6754.8|6749.8|6755.4|6750.4|6753.6|6748.6|0
1684723800000|2023-05-22 02:50:00|6754.4|6749.4|6755|6750|6755.2|6750.2|6753.5|6748.5|0
1684724100000|2023-05-22 02:55:00|6755.1|6750.1|6755.6|6750.6|6756.2|6751.2|6754.7|6749.7|0
1684724400000|2023-05-22 03:00:00|6755.7|6750.7|6756|6751|6757|6752|6755.3|6750.3|0
1684724700000|2023-05-22 03:05:00|6755.9|6750.9|6756.3|6751.3|6756.8|6751.8|6755.8|6750.8|0
1684725000000|2023-05-22 03:10:00|6756.2|6751.2|6756.8|6751.8|6757.7|6752.7|6755.8|6750.8|0
1684725300000|2023-05-22 03:15:00|6756.7|6751.7|6757.6|6752.6|6757.7|6752.7|6756.3|6751.3|0
1684725600000|2023-05-22 03:20:00|6757.8|6752.8|6757.1|6752.1|6758|6753|6756.9|6751.9|0
1684725900000|2023-05-22 03:25:00|6757|6752|6759|6754|6760.2|6755.2|6756.8|6751.8|0
1684726200000|2023-05-22 03:30:00|6758.9|6753.9|6758.9|6753.9|6759.7|6754.7|6758.5|6753.5|0
1684726500000|2023-05-22 03:35:00|6758.8|6753.8|6759.1|6754.1|6759.3|6754.3|6758.5|6753.5|0
1684726800000|2023-05-22 03:40:00|6759.2|6754.2|6759.8|6754.8|6760.6|6755.6|6759.2|6754.2|0
1684727100000|2023-05-22 03:45:00|6759.9|6754.9|6759.3|6754.3|6760.2|6755.2|6758.8|6753.8|0
1684727400000|2023-05-22 03:50:00|6759.4|6754.4|6759.3|6754.3|6759.9|6754.9|6758.8|6753.8|0
1684727700000|2023-05-22 03:55:00|6759.2|6754.2|6760.1|6755.1|6760.8|6755.8|6759.2|6754.2|0
1684728000000|2023-05-22 04:00:00|6760.2|6755.2|6761.4|6756.4|6761.7|6756.7|6760.1|6755.1|0
1684728300000|2023-05-22 04:05:00|6761.5|6756.5|6761.5|6756.5|6762.7|6757.7|6761.4|6756.4|0
1684728600000|2023-05-22 04:10:00|6761.4|6756.4|6762.4|6757.4|6762.7|6757.7|6761.4|6756.4|0
1684728900000|2023-05-22 04:15:00|6762.3|6757.3|6762|6757|6762.4|6757.4|6761.5|6756.5|0
1684729200000|2023-05-22 04:20:00|6761.9|6756.9|6763.2|6758.2|6763.2|6758.2|6761.4|6756.4|0
1684729500000|2023-05-22 04:25:00|6763.1|6758.1|6761.8|6756.8|6763.4|6758.4|6761.4|6756.4|0
1684729800000|2023-05-22 04:30:00|6761.9|6756.9|6762.3|6757.3|6762.8|6757.8|6761.4|6756.4|0
1684730100000|2023-05-22 04:35:00|6762.4|6757.4|6760.6|6755.6|6762.9|6757.9|6759.2|6754.2|0
1684730400000|2023-05-22 04:40:00|6760.3|6755.3|6762.4|6757.4|6763.1|6758.1|6760.3|6755.3|0
1684730700000|2023-05-22 04:45:00|6762.3|6757.3|6762.8|6757.8|6763.1|6758.1|6761.5|6756.5|0
1684731000000|2023-05-22 04:50:00|6762.9|6757.9|6762.4|6757.4|6763.8|6758.8|6762|6757|0
1684731300000|2023-05-22 04:55:00|6762.2|6757.2|6761.6|6756.6|6762.9|6757.9|6761.3|6756.3|0
1684731600000|2023-05-22 05:00:00|6761.2|6756.2|6761.4|6756.4|6761.6|6756.6|6760|6755|0
1684731900000|2023-05-22 05:05:00|6761.5|6756.5|6760.5|6755.5|6761.6|6756.6|6760.2|6755.2|0
1684732200000|2023-05-22 05:10:00|6760.2|6755.2|6760.6|6755.6|6761.7|6756.7|6760.2|6755.2|0
1684732500000|2023-05-22 05:15:00|6760.7|6755.7|6760.9|6755.9|6761.7|6756.7|6760.2|6755.2|0
1684732800000|2023-05-22 05:20:00|6761|6756|6761.4|6756.4|6761.6|6756.6|6760.4|6755.4|0
1684733100000|2023-05-22 05:25:00|6761.3|6756.3|6760.6|6755.6|6761.8|6756.8|6760.1|6755.1|0
1684733400000|2023-05-22 05:30:00|6760.7|6755.7|6758.6|6753.6|6760.9|6755.9|6758|6753|0
1684733700000|2023-05-22 05:35:00|6758.5|6753.5|6758.3|6753.3|6759.2|6754.2|6757.7|6752.7|0
1684734000000|2023-05-22 05:40:00|6758.2|6753.2|6758.5|6753.5|6758.8|6753.8|6757.8|6752.8|0
1684734300000|2023-05-22 05:45:00|6758.7|6753.7|6758.5|6753.5|6759.2|6754.2|6757.9|6752.9|0
1684734600000|2023-05-22 05:50:00|6758.6|6753.6|6758.1|6753.1|6759.3|6754.3|6757.9|6752.9|0
1684734900000|2023-05-22 05:55:00|6758.2|6753.2|6756.8|6751.8|6758.2|6753.2|6756|6751|0
1684735200000|2023-05-22 06:00:00|6756.6|6751.6|6755.7|6750.7|6756.9|6751.9|6755.5|6750.5|0
1684735500000|2023-05-22 06:05:00|6755.8|6750.8|6756.7|6751.7|6757.8|6752.8|6755.4|6750.4|0
1684735800000|2023-05-22 06:10:00|6756.9|6751.9|6756.7|6751.7|6757|6752|6754.6|6749.6|0
1684736100000|2023-05-22 06:15:00|6756.8|6751.8|6758|6753|6758|6753|6756.6|6751.6|0
1684736400000|2023-05-22 06:20:00|6757.8|6752.8|6758.6|6753.6|6760|6755|6757.8|6752.8|0
1684736700000|2023-05-22 06:25:00|6758.5|6753.5|6759.3|6754.3|6760|6755|6758|6753|0
1684737000000|2023-05-22 06:30:00|6759.4|6754.4|6759.9|6754.9|6760.3|6755.3|6757.5|6752.5|0
1684737300000|2023-05-22 06:35:00|6759.8|6754.8|6756.9|6751.9|6760|6755|6756.6|6751.6|0
1684737600000|2023-05-22 06:40:00|6756.8|6751.8|6757.5|6752.5|6757.8|6752.8|6756.6|6751.6|0
1684737900000|2023-05-22 06:45:00|6757.3|6752.3|6755.9|6750.9|6758|6753|6755.4|6750.4|0
1684738200000|2023-05-22 06:50:00|6755.8|6750.8|6753.2|6748.2|6755.9|6750.9|6753.2|6748.2|0
1684738500000|2023-05-22 06:55:00|6753.1|6748.1|6755.9|6750.9|6756.2|6751.2|6752.8|6747.8|0
1684738800000|2023-05-22 07:00:00|6756|6751|6755.6|6750.6|6756.6|6751.6|6751.5|6746.5|0
1684739100000|2023-05-22 07:05:00|6755.5|6750.5|6761.3|6756.3|6761.4|6756.4|6754.9|6749.9|0
1684739400000|2023-05-22 07:10:00|6761.1|6756.1|6758.6|6753.6|6761.7|6756.7|6758|6753|0
1684739700000|2023-05-22 07:15:00|6758.5|6753.5|6754.4|6749.4|6758.9|6753.9|6754.2|6749.2|0
1684740000000|2023-05-22 07:20:00|6754.6|6749.6|6757.3|6752.3|6757.8|6752.8|6754.6|6749.6|0
1684740300000|2023-05-22 07:25:00|6757.2|6752.2|6759.2|6754.2|6759.4|6754.4|6755.1|6750.1|0
1684740600000|2023-05-22 07:30:00|6759|6754|6754.9|6749.9|6759|6754|6754.4|6749.4|0
1684740900000|2023-05-22 07:35:00|6754.4|6749.4|6755.3|6750.3|6755.5|6750.5|6753.2|6748.2|0
1684741200000|2023-05-22 07:40:00|6755.2|6750.2|6758.7|6753.7|6759.1|6754.1|6755|6750|0
1684741500000|2023-05-22 07:45:00|6758.6|6753.6|6759.2|6754.2|6759.4|6754.4|6757.3|6752.3|0
1684741800000|2023-05-22 07:50:00|6759.3|6754.3|6758.8|6753.8|6760.6|6755.6|6757.8|6752.8|0
1684742100000|2023-05-22 07:55:00|6758.9|6753.9|6761.3|6756.3|6761.7|6756.7|6758.5|6753.5|0
1684742400000|2023-05-22 08:00:00|6761.4|6756.4|6747.6|6744.6|6761.4|6756.4|6746.7|6743.7|0
1684742700000|2023-05-22 08:05:00|6747.4|6744.4|6747.1|6744.1|6747.4|6744.4|6742.2|6739.2|0
1684743000000|2023-05-22 08:10:00|6747.2|6744.2|6745.3|6742.3|6748.1|6745.1|6744.6|6741.6|0
1684743300000|2023-05-22 08:15:00|6745.4|6742.4|6742.4|6739.4|6746.3|6743.3|6741.7|6738.7|0
1684743600000|2023-05-22 08:20:00|6742.3|6739.3|6746.3|6743.3|6746.4|6743.4|6742.1|6739.1|0
1684743900000|2023-05-22 08:25:00|6746.2|6743.2|6750.7|6747.7|6750.7|6747.7|6746|6743|0
1684744200000|2023-05-22 08:30:00|6750.5|6747.5|6741.1|6738.1|6750.7|6747.7|6740.5|6737.5|0
1684744500000|2023-05-22 08:35:00|6741.2|6738.2|6736.2|6733.2|6741.3|6738.3|6735.7|6732.7|0
1684744800000|2023-05-22 08:40:00|6736|6733|6740|6737|6740.4|6737.4|6734.7|6731.7|0
1684745100000|2023-05-22 08:45:00|6739.9|6736.9|6740.3|6737.3|6741.4|6738.4|6739.7|6736.7|0
1684745400000|2023-05-22 08:50:00|6740.4|6737.4|6740.3|6737.3|6740.8|6737.8|6739.6|6736.6|0
1684745700000|2023-05-22 08:55:00|6740.5|6737.5|6740.4|6737.4|6741.2|6738.2|6739.5|6736.5|0
1684746000000|2023-05-22 09:00:00|6740.1|6737.1|6739.3|6736.3|6740.2|6737.2|6739.1|6736.1|0
1684746300000|2023-05-22 09:05:00|6739.4|6736.4|6738.5|6735.5|6739.4|6736.4|6738.1|6735.1|0
1684746600000|2023-05-22 09:10:00|6738.4|6735.4|6734.9|6731.9|6738.5|6735.5|6734.9|6731.9|0
1684746900000|2023-05-22 09:15:00|6734.8|6731.8|6734.6|6731.6|6735.3|6732.3|6734.4|6731.4|0
1684747200000|2023-05-22 09:20:00|6734.5|6731.5|6733.5|6730.5|6734.6|6731.6|6732.5|6729.5|0
1684747500000|2023-05-22 09:25:00|6733.6|6730.6|6731.7|6728.7|6733.7|6730.7|6730.4|6727.4|0
1684747800000|2023-05-22 09:30:00|6731.5|6728.5|6724.8|6721.8|6731.7|6728.7|6724.3|6721.3|0
1684748100000|2023-05-22 09:35:00|6724.9|6721.9|6723.7|6720.7|6724.9|6721.9|6722.1|6719.1|0
1684748400000|2023-05-22 09:40:00|6723.5|6720.5|6722.5|6719.5|6724.2|6721.2|6722.5|6719.5|0
1684748700000|2023-05-22 09:45:00|6722.6|6719.6|6722.8|6719.8|6723|6720|6722.1|6719.1|0
1684749000000|2023-05-22 09:50:00|6722.9|6719.9|6715.4|6712.4|6723|6720|6715.2|6712.2|0
1684749300000|2023-05-22 09:55:00|6715.3|6712.3|6715.4|6712.4|6717.4|6714.4|6712.8|6709.8|0
1684749600000|2023-05-22 10:00:00|6715.9|6712.9|6714.9|6711.9|6716.3|6713.3|6711|6708|0
1684749900000|2023-05-22 10:05:00|6715.3|6712.3|6715.3|6712.3|6716.7|6713.7|6713.7|6710.7|0
1684750200000|2023-05-22 10:10:00|6715.6|6712.6|6718.8|6715.8|6718.9|6715.9|6714.8|6711.8|0
1684750500000|2023-05-22 10:15:00|6718.7|6715.7|6720.9|6717.9|6722.8|6719.8|6718.7|6715.7|0
1684750800000|2023-05-22 10:20:00|6721.4|6718.4|6721.1|6718.1|6721.7|6718.7|6719.3|6716.3|0
1684751100000|2023-05-22 10:25:00|6720|6717|6720.5|6717.5|6720.8|6717.8|6718.9|6715.9|0
1684751400000|2023-05-22 10:30:00|6720.4|6717.4|6720.8|6717.8|6721.4|6718.4|6719.8|6716.8|0
1684751700000|2023-05-22 10:35:00|6720.9|6717.9|6722|6719|6722.5|6719.5|6720.4|6717.4|0
1684752000000|2023-05-22 10:40:00|6721.8|6718.8|6719.5|6716.5|6722|6719|6719.5|6716.5|0
1684752300000|2023-05-22 10:45:00|6719.9|6716.9|6718.3|6715.3|6720.2|6717.2|6718.3|6715.3|0
1684752600000|2023-05-22 10:50:00|6718.2|6715.2|6716.7|6713.7|6718.2|6715.2|6715.2|6712.2|0
1684752900000|2023-05-22 10:55:00|6716.6|6713.6|6720.2|6717.2|6721.5|6718.5|6715.8|6712.8|0
1684753200000|2023-05-22 11:00:00|6721.5|6718.5|6722.7|6719.7|6725.8|6722.8|6720.4|6717.4|0
1684753500000|2023-05-22 11:05:00|6723|6720|6723.4|6720.4|6724|6721|6722.1|6719.1|0
1684753800000|2023-05-22 11:10:00|6723.6|6720.6|6715.8|6712.8|6723.6|6720.6|6715.8|6712.8|0
1684754100000|2023-05-22 11:15:00|6716|6713|6716.6|6713.6|6716.8|6713.8|6714.8|6711.8|0
1684754400000|2023-05-22 11:20:00|6716.9|6713.9|6715|6712|6717|6714|6714.7|6711.7|0
1684754700000|2023-05-22 11:25:00|6714.9|6711.9|6718.2|6715.2|6718.2|6715.2|6714.9|6711.9|0
1684755000000|2023-05-22 11:30:00|6718.1|6715.1|6723.4|6720.4|6725.1|6722.1|6717.6|6714.6|0
1684755300000|2023-05-22 11:35:00|6723.6|6720.6|6723.1|6720.1|6723.6|6720.6|6720.4|6717.4|0
1684755600000|2023-05-22 11:40:00|6723|6720|6723.6|6720.6|6724.7|6721.7|6721.7|6718.7|0
1684755900000|2023-05-22 11:45:00|6723.5|6720.5|6728.5|6725.5|6729|6726|6723.2|6720.2|0
1684756200000|2023-05-22 11:50:00|6728.6|6725.6|6729.3|6726.3|6730.5|6727.5|6727.4|6724.4|0
1684756500000|2023-05-22 11:55:00|6729.2|6726.2|6734.1|6731.1|6734.2|6731.2|6727.7|6724.7|0
1684756800000|2023-05-22 12:00:00|6733.5|6730.5|6735.4|6732.4|6736.4|6733.4|6730.7|6727.7|0
1684757100000|2023-05-22 12:05:00|6735.3|6732.3|6733.2|6730.2|6737.4|6734.4|6732.3|6729.3|0
1684757400000|2023-05-22 12:10:00|6733.1|6730.1|6733.7|6730.7|6733.8|6730.8|6730.7|6727.7|0
1684757700000|2023-05-22 12:15:00|6733.6|6730.6|6736.4|6733.4|6738.1|6735.1|6733.6|6730.6|0
1684758000000|2023-05-22 12:20:00|6736.3|6733.3|6738.8|6735.8|6739|6736|6735.6|6732.6|0
1684758300000|2023-05-22 12:25:00|6738.7|6735.7|6737|6734|6739.5|6736.5|6737|6734|0
1684758600000|2023-05-22 12:30:00|6736.8|6733.8|6738.1|6735.1|6738.7|6735.7|6733.8|6730.8|0
1684758900000|2023-05-22 12:35:00|6738.2|6735.2|6735.6|6732.6|6738.3|6735.3|6733.4|6730.4|0
1684759200000|2023-05-22 12:40:00|6735.8|6732.8|6731.7|6728.7|6738.5|6735.5|6731.1|6728.1|0
1684759500000|2023-05-22 12:45:00|6731.8|6728.8|6729.7|6726.7|6733.2|6730.2|6726.9|6723.9|0
1684759800000|2023-05-22 12:50:00|6729.6|6726.6|6727.9|6724.9|6730.2|6727.2|6726.5|6723.5|0
1684760100000|2023-05-22 12:55:00|6727.8|6724.8|6730.9|6727.9|6730.9|6727.9|6727.4|6724.4|0
1684760400000|2023-05-22 13:00:00|6730.8|6727.8|6730.8|6727.8|6735.2|6732.2|6727.9|6724.9|0
1684760700000|2023-05-22 13:05:00|6730.9|6727.9|6732.3|6729.3|6732.3|6729.3|6727.5|6724.5|0
1684761000000|2023-05-22 13:10:00|6732.8|6729.8|6728|6725|6732.9|6729.9|6727.6|6724.6|0
1684761300000|2023-05-22 13:15:00|6727.9|6724.9|6727.2|6724.2|6730.2|6727.2|6726.1|6723.1|0
1684761600000|2023-05-22 13:20:00|6727.1|6724.1|6728.4|6725.4|6728.4|6725.4|6724.7|6721.7|0
1684761900000|2023-05-22 13:25:00|6720.6|6717.6|6731|6728|6732.8|6729.8|6720.4|6717.4|0
1684762200000|2023-05-22 13:30:00|6731.5|6728.5|6765.2|6763.4|6765.2|6763.4|6729.8|6728|0
1684762500000|2023-05-22 13:35:00|6765.1|6763.3|6764.7|6762.9|6770.1|6768.3|6756.4|6754.6|0
1684762800000|2023-05-22 13:40:00|6764.2|6762.4|6782.1|6780.3|6792|6790.2|6760.6|6758.8|0
1684763100000|2023-05-22 13:45:00|6782|6780.2|6812.2|6810.4|6813.9|6812.1|6775.7|6773.9|0
1684763400000|2023-05-22 13:50:00|6812.6|6810.8|6829.2|6827.4|6832.2|6830.4|6812.5|6810.7|0
1684763700000|2023-05-22 13:55:00|6829.5|6827.7|6830.6|6828.8|6840.3|6838.5|6827.3|6825.5|0
1684764000000|2023-05-22 14:00:00|6830.7|6828.9|6826.3|6824.5|6843.2|6841.4|6822.9|6821.1|0
1684764300000|2023-05-22 14:05:00|6826.2|6824.4|6802.5|6800.7|6830.2|6828.4|6793.7|6791.9|0
1684764600000|2023-05-22 14:10:00|6802|6800.2|6819.1|6817.3|6826.1|6824.3|6800.7|6798.9|0
1684764900000|2023-05-22 14:15:00|6820.1|6818.3|6833.7|6831.9|6835.6|6833.8|6815.2|6813.4|0
1684765200000|2023-05-22 14:20:00|6832.9|6831.1|6836|6834.2|6840.6|6838.8|6828.2|6826.4|0
1684765500000|2023-05-22 14:25:00|6836.3|6834.5|6821.8|6820|6839.8|6838|6821.7|6819.9|0
1684765800000|2023-05-22 14:30:00|6822.1|6820.3|6822.1|6820.3|6832.3|6830.5|6820.2|6818.4|0
1684766100000|2023-05-22 14:35:00|6823.9|6822.1|6828.2|6826.4|6831.1|6829.3|6819.4|6817.6|0
1684766400000|2023-05-22 14:40:00|6827.2|6825.4|6816.8|6815|6829|6827.2|6812|6810.2|0
1684766700000|2023-05-22 14:45:00|6816.2|6814.4|6814.7|6812.9|6822.6|6820.8|6807.4|6805.6|0
1684767000000|2023-05-22 14:50:00|6814.8|6813|6805.9|6804.1|6817.6|6815.8|6803.5|6801.7|0
1684767300000|2023-05-22 14:55:00|6805.7|6803.9|6823.2|6821.4|6824.3|6822.5|6800.2|6798.4|0
1684767600000|2023-05-22 15:00:00|6823.3|6821.5|6822.5|6820.7|6826.7|6824.9|6818|6816.2|0
1684767900000|2023-05-22 15:05:00|6822.8|6821|6819.3|6817.5|6825.3|6823.5|6814.4|6812.6|0
1684768200000|2023-05-22 15:10:00|6819.2|6817.4|6818.1|6816.3|6821.1|6819.3|6814.2|6812.4|0
1684768500000|2023-05-22 15:15:00|6817.6|6815.8|6823.7|6821.9|6825.6|6823.8|6817.4|6815.6|0
1684768800000|2023-05-22 15:20:00|6823.5|6821.7|6834.4|6832.6|6836.1|6834.3|6821.5|6819.7|0
1684769100000|2023-05-22 15:25:00|6834|6832.2|6829|6827.2|6834.9|6833.1|6826.3|6824.5|0
1684769400000|2023-05-22 15:30:00|6828.9|6827.1|6824.7|6822.9|6832.7|6830.9|6824.1|6822.3|0
1684769700000|2023-05-22 15:35:00|6824.5|6822.7|6816.2|6814.4|6827|6825.2|6811.6|6809.8|0
1684770000000|2023-05-22 15:40:00|6816|6814.2|6812.5|6810.7|6819.5|6817.7|6811.7|6809.9|0
1684770300000|2023-05-22 15:45:00|6812.3|6810.5|6808|6806.2|6813.9|6812.1|6806.1|6804.3|0
1684770600000|2023-05-22 15:50:00|6807.9|6806.1|6805.6|6803.8|6814.2|6812.4|6802.7|6800.9|0
1684770900000|2023-05-22 15:55:00|6805.5|6803.7|6805.8|6804|6810.5|6808.7|6804.8|6803|0
1684771200000|2023-05-22 16:00:00|6806|6804.2|6809.8|6808|6810|6808.2|6804.1|6802.3|0
1684771500000|2023-05-22 16:05:00|6809.6|6807.8|6810.3|6808.5|6811.8|6810|6806.4|6804.6|0
1684771800000|2023-05-22 16:10:00|6810.9|6809.1|6813.2|6811.4|6815.5|6813.7|6810.5|6808.7|0
1684772100000|2023-05-22 16:15:00|6812.8|6811|6807.9|6806.1|6814.2|6812.4|6804.1|6802.3|0
1684772400000|2023-05-22 16:20:00|6807.6|6805.8|6799.5|6797.7|6808.3|6806.5|6795.7|6793.9|0
1684772700000|2023-05-22 16:25:00|6799.1|6797.3|6794.6|6792.8|6805.1|6803.3|6793.3|6791.5|0
1684773000000|2023-05-22 16:30:00|6794.2|6792.4|6791.4|6789.6|6796.4|6794.6|6787.1|6785.3|0
1684773300000|2023-05-22 16:35:00|6791.6|6789.8|6798.8|6797|6800.2|6798.4|6791.6|6789.8|0
1684773600000|2023-05-22 16:40:00|6798.3|6796.5|6802.3|6800.5|6803.4|6801.6|6798.1|6796.3|0
1684773900000|2023-05-22 16:45:00|6801.9|6800.1|6802.5|6800.7|6804.9|6803.1|6800.9|6799.1|0
1684774200000|2023-05-22 16:50:00|6802.6|6800.8|6804.4|6802.6|6805.6|6803.8|6801.2|6799.4|0
1684774500000|2023-05-22 16:55:00|6804.2|6802.4|6807.1|6805.3|6808|6806.2|6803.6|6801.8|0
1684774800000|2023-05-22 17:00:00|6807.2|6805.4|6807.5|6805.7|6811.9|6810.1|6805.4|6803.6|0
1684775100000|2023-05-22 17:05:00|6807.1|6805.3|6808.5|6806.7|6813.5|6811.7|6805.5|6803.7|0
1684775400000|2023-05-22 17:10:00|6808.9|6807.1|6799.9|6798.1|6812.7|6810.9|6799.9|6798.1|0
1684775700000|2023-05-22 17:15:00|6799.8|6798|6802.6|6800.8|6803.9|6802.1|6792.4|6790.6|0
1684776000000|2023-05-22 17:20:00|6802.1|6800.3|6808.4|6806.6|6809.3|6807.5|6800.4|6798.6|0
1684776300000|2023-05-22 17:25:00|6808.5|6806.7|6812.4|6810.6|6815.6|6813.8|6807.3|6805.5|0
1684776600000|2023-05-22 17:30:00|6813|6811.2|6817.1|6815.3|6821.8|6820|6813|6811.2|0
1684776900000|2023-05-22 17:35:00|6817|6815.2|6820|6818.2|6821|6819.2|6815.6|6813.8|0
1684777200000|2023-05-22 17:40:00|6820.3|6818.5|6820.7|6818.9|6825.4|6823.6|6819|6817.2|0
1684777500000|2023-05-22 17:45:00|6821.5|6819.7|6813.6|6811.8|6821.5|6819.7|6813.3|6811.5|0
1684777800000|2023-05-22 17:50:00|6813.1|6811.3|6813.1|6811.3|6815.7|6813.9|6810|6808.2|0
1684778100000|2023-05-22 17:55:00|6813.2|6811.4|6810.1|6808.3|6817.7|6815.9|6810.1|6808.3|0
1684778400000|2023-05-22 18:00:00|6809.9|6808.1|6812.8|6811|6815.5|6813.7|6808.5|6806.7|0
1684778700000|2023-05-22 18:05:00|6813.2|6811.4|6810.4|6808.6|6813.4|6811.6|6806.7|6804.9|0
1684779000000|2023-05-22 18:10:00|6810.1|6808.3|6808.7|6806.9|6810.7|6808.9|6806.2|6804.4|0
1684779300000|2023-05-22 18:15:00|6808.4|6806.6|6816.9|6815.1|6818.1|6816.3|6807.9|6806.1|0
1684779600000|2023-05-22 18:20:00|6816.6|6814.8|6818.6|6816.8|6820.8|6819|6816.3|6814.5|0
1684779900000|2023-05-22 18:25:00|6818.9|6817.1|6824.4|6822.6|6824.4|6822.6|6817.4|6815.6|0
1684780200000|2023-05-22 18:30:00|6824.5|6822.7|6821.9|6820.1|6824.5|6822.7|6821.6|6819.8|0
1684780500000|2023-05-22 18:35:00|6821.8|6820|6819.2|6817.4|6822|6820.2|6817|6815.2|0
1684780800000|2023-05-22 18:40:00|6819.4|6817.6|6823.4|6821.6|6823.6|6821.8|6817.6|6815.8|0
1684781100000|2023-05-22 18:45:00|6823.2|6821.4|6824.5|6822.7|6824.6|6822.8|6819.8|6818|0
1684781400000|2023-05-22 18:50:00|6824.9|6823.1|6823.7|6821.9|6832.2|6830.4|6823.5|6821.7|0
1684781700000|2023-05-22 18:55:00|6823.8|6822|6819.2|6817.4|6823.8|6822|6810.7|6808.9|0
1684782000000|2023-05-22 19:00:00|6818.8|6817|6818.7|6816.9|6821.4|6819.6|6815.4|6813.6|0
1684782300000|2023-05-22 19:05:00|6818.8|6817|6817|6815.2|6823.2|6821.4|6816.4|6814.6|0
1684782600000|2023-05-22 19:10:00|6816.9|6815.1|6819.9|6818.1|6822|6820.2|6816.2|6814.4|0
1684782900000|2023-05-22 19:15:00|6820.1|6818.3|6818.6|6816.8|6821.4|6819.6|6816.6|6814.8|0
1684783200000|2023-05-22 19:20:00|6818.8|6817|6810.5|6808.7|6818.8|6817|6809.3|6807.5|0
1684783500000|2023-05-22 19:25:00|6810.6|6808.8|6808|6806.2|6812.7|6810.9|6801.6|6799.8|0
1684783800000|2023-05-22 19:30:00|6807.8|6806|6804.1|6802.3|6811.3|6809.5|6804.1|6802.3|0
1684784100000|2023-05-22 19:35:00|6804|6802.2|6800.1|6798.3|6804|6802.2|6794.3|6792.5|0
1684784400000|2023-05-22 19:40:00|6799.9|6798.1|6800.4|6798.6|6803.3|6801.5|6799|6797.2|0
1684784700000|2023-05-22 19:45:00|6800.8|6799|6797|6795.2|6805.6|6803.8|6796.2|6794.4|0
1684785000000|2023-05-22 19:50:00|6798.4|6796.6|6801.3|6799.5|6805.2|6803.4|6792.2|6790.4|0
1684785300000|2023-05-22 19:55:00|6801.5|6799.7|6805|6803.2|6805|6803.2|6798.7|6796.9|0
1684785600000|2023-05-22 20:00:00|6805.6|6802.6|6809.3|6806.3|6810.4|6807.4|6802.8|6799.8|0
1684785900000|2023-05-22 20:05:00|6809.5|6806.5|6808.9|6805.9|6811.4|6808.4|6808|6805|0
1684786200000|2023-05-22 20:10:00|6809|6806|6808.8|6805.8|6809.1|6806.1|6807.5|6804.5|0
1684786500000|2023-05-22 20:15:00|6808.6|6805.6|6807|6804|6808.6|6805.6|6806.5|6803.5|0
1684786800000|2023-05-22 20:20:00|6806.9|6803.9|6806.4|6803.4|6807.1|6804.1|6806.2|6803.2|0
1684787100000|2023-05-22 20:25:00|6806.3|6803.3|6804.9|6801.9|6806.4|6803.4|6804.8|6801.8|0
1684787400000|2023-05-22 20:30:00|6805|6802|6804.7|6801.7|6805.2|6802.2|6804.6|6801.6|0
1684787700000|2023-05-22 20:35:00|6804.6|6801.6|6804.7|6801.7|6805.9|6802.9|6803.6|6800.6|0
1684788000000|2023-05-22 20:40:00|6804.6|6801.6|6805.2|6802.2|6805.8|6802.8|6804.4|6801.4|0
1684788300000|2023-05-22 20:45:00|6805.3|6802.3|6805.6|6802.6|6805.9|6802.9|6804.7|6801.7|0
1684788600000|2023-05-22 20:50:00|6805.8|6802.8|6806.3|6803.3|6806.9|6803.9|6805.3|6802.3|0
1684788900000|2023-05-22 20:55:00|6806.2|6803.2|6805.8|6802.8|6806.3|6803.3|6805.7|6802.7|0
1684789200000|2023-05-22 21:00:00|6805.7|6802.7|6806|6803|6806.3|6803.3|6805.7|6802.7|0
1684789500000|2023-05-22 21:05:00|6805.9|6802.9|6805|6802|6806.3|6803.3|6805|6802|0
1684789800000|2023-05-22 21:10:00|6804.9|6801.9|6805.4|6802.4|6805.5|6802.5|6804.8|6801.8|0
1684790100000|2023-05-22 21:15:00|6805.3|6802.3|6805.1|6802.1|6805.5|6802.5|6805|6802|0
1684790400000|2023-05-22 21:20:00|6805.2|6802.2|6805.5|6802.5|6805.7|6802.7|6805|6802|0
1684790700000|2023-05-22 21:25:00|6805.6|6802.6|6805.2|6802.2|6805.6|6802.6|6805|6802|0
1684791000000|2023-05-22 21:30:00|6804.9|6801.9|6805|6802|6805.3|6802.3|6804.8|6801.8|0
1684791300000|2023-05-22 21:35:00|6804.8|6801.8|6804.5|6801.5|6805.1|6802.1|6804.5|6801.5|0
1684791600000|2023-05-22 21:40:00|6804.4|6801.4|6804.4|6801.4|6804.8|6801.8|6804.3|6801.3|0
1684791900000|2023-05-22 21:45:00|6804.5|6801.5|6804.5|6801.5|6804.6|6801.6|6804.3|6801.3|0
1684792200000|2023-05-22 21:50:00|6804.4|6801.4|6804.8|6801.8|6804.9|6801.9|6804.2|6801.2|0
1684792500000|2023-05-22 21:55:00|6804.9|6801.9|6805|6802|6805.3|6802.3|6804.7|6801.7|0
1684792800000|2023-05-22 22:00:00|6804.9|6801.9|6804.6|6801.6|6805.1|6802.1|6804.6|6801.6|0
1684793100000|2023-05-22 22:05:00|6804.5|6801.5|6808.2|6805.2|6808.4|6805.4|6804.1|6801.1|0
1684793400000|2023-05-22 22:10:00|6808.1|6805.1|6808.6|6805.6|6808.7|6805.7|6808.1|6805.1|0
1684793700000|2023-05-22 22:15:00|6808.5|6805.5|6809.1|6806.1|6809.2|6806.2|6808.5|6805.5|0
1684794000000|2023-05-22 22:20:00|6809.2|6806.2|6809.2|6806.2|6809.5|6806.5|6809.1|6806.1|0
1684794300000|2023-05-22 22:25:00|6809.1|6806.1|6808.4|6805.4|6809.2|6806.2|6808.4|6805.4|0
1684794600000|2023-05-22 22:30:00|6808.3|6805.3|6808.7|6805.7|6808.8|6805.8|6808.2|6805.2|0
1684794900000|2023-05-22 22:35:00|6808.6|6805.6|6809.5|6806.5|6809.5|6806.5|6808.4|6805.4|0
1684795200000|2023-05-22 22:40:00|6809.4|6806.4|6809.3|6806.3|6809.5|6806.5|6809.1|6806.1|0
1684795500000|2023-05-22 22:45:00|6809.1|6806.1|6809.7|6806.7|6809.7|6806.7|6809.1|6806.1|0
1684795800000|2023-05-22 22:50:00|6809.6|6806.6|6809.9|6806.9|6810|6807|6809.6|6806.6|0
1684796100000|2023-05-22 22:55:00|6810|6807|6811.2|6808.2|6811.2|6808.2|6810|6807|0
1684796400000|2023-05-22 23:00:00|6811.3|6808.3|6813.6|6810.6|6813.6|6810.6|6810.9|6807.9|0
1684796700000|2023-05-22 23:05:00|6813.7|6810.7|6813.9|6810.9|6814.5|6811.5|6813.6|6810.6|0
1684797000000|2023-05-22 23:10:00|6813.8|6810.8|6814|6811|6814.5|6811.5|6813.4|6810.4|0
1684797300000|2023-05-22 23:15:00|6814.1|6811.1|6816.3|6813.3|6816.6|6813.6|6814|6811|0
1684797600000|2023-05-22 23:20:00|6816.2|6813.2|6823.2|6820.2|6823.2|6820.2|6816.2|6813.2|0
1684797900000|2023-05-22 23:25:00|6822.9|6819.9|6822|6819|6823.3|6820.3|6822|6819|0
1684798200000|2023-05-22 23:30:00|6822.1|6819.1|6822.3|6819.3|6823.5|6820.5|6821.8|6818.8|0
1684798500000|2023-05-22 23:35:00|6822.2|6819.2|6823.7|6820.7|6823.7|6820.7|6822.2|6819.2|0
1684798800000|2023-05-22 23:40:00|6823.6|6820.6|6822.6|6819.6|6823.6|6820.6|6822.3|6819.3|0
1684799100000|2023-05-22 23:45:00|6822.5|6819.5|6824.1|6821.1|6824.6|6821.6|6822.5|6819.5|0
1684799400000|2023-05-22 23:50:00|6823.9|6820.9|6826|6823|6826.1|6823.1|6823.9|6820.9|0
1684799700000|2023-05-22 23:55:00|6825.8|6822.8|6827.2|6822.2|6827.3|6824.2|6825.4|6822.2|0
1684800000000|2023-05-23 00:00:00|6827|6822|6830.8|6825.8|6832.7|6827.7|6826.1|6821.1|0
1684800300000|2023-05-23 00:05:00|6830.9|6825.9|6831.6|6826.6|6832.5|6827.5|6829.5|6824.5|0
1684800600000|2023-05-23 00:10:00|6831.7|6826.7|6828.3|6823.3|6831.7|6826.7|6828.1|6823.1|0
1684800900000|2023-05-23 00:15:00|6828.2|6823.2|6829.8|6824.8|6830.2|6825.2|6827.7|6822.7|0
1684801200000|2023-05-23 00:20:00|6829.6|6824.6|6830.5|6825.5|6832|6827|6829.4|6824.4|0
1684801500000|2023-05-23 00:25:00|6830.4|6825.4|6830|6825|6830.4|6825.4|6828.9|6823.9|0
1684801800000|2023-05-23 00:30:00|6829.9|6824.9|6830.2|6825.2|6831.4|6826.4|6829.6|6824.6|0
1684802100000|2023-05-23 00:35:00|6830.1|6825.1|6828.9|6823.9|6830.2|6825.2|6827.4|6822.4|0
1684802400000|2023-05-23 00:40:00|6829|6824|6829.4|6824.4|6830.1|6825.1|6828.3|6823.3|0
1684802700000|2023-05-23 00:45:00|6829.3|6824.3|6828.9|6823.9|6830.7|6825.7|6828.4|6823.4|0
1684803000000|2023-05-23 00:50:00|6828.8|6823.8|6828.4|6823.4|6828.8|6823.8|6827.7|6822.7|0
1684803300000|2023-05-23 00:55:00|6828.3|6823.3|6829.1|6824.1|6829.1|6824.1|6827|6822|0
1684803600000|2023-05-23 01:00:00|6829|6824|6828.1|6823.1|6829|6824|6827.6|6822.6|0
1684803900000|2023-05-23 01:05:00|6828.2|6823.2|6828.1|6823.1|6828.7|6823.7|6827.6|6822.6|0
1684804200000|2023-05-23 01:10:00|6828.2|6823.2|6829|6824|6829|6824|6827.8|6822.8|0
1684804500000|2023-05-23 01:15:00|6829.1|6824.1|6829.5|6824.5|6830|6825|6827.7|6822.7|0
1684804800000|2023-05-23 01:20:00|6829.6|6824.6|6829.3|6824.3|6831.9|6826.9|6829|6824|0
1684805100000|2023-05-23 01:25:00|6829.1|6824.1|6830.9|6825.9|6831|6826|6828.5|6823.5|0
1684805400000|2023-05-23 01:30:00|6831|6826|6829.4|6824.4|6832.2|6827.2|6828.9|6823.9|0
1684805700000|2023-05-23 01:35:00|6829.3|6824.3|6831.9|6826.9|6832.7|6827.7|6829.3|6824.3|0
1684806000000|2023-05-23 01:40:00|6831.8|6826.8|6832|6827|6832.3|6827.3|6830.7|6825.7|0
1684806300000|2023-05-23 01:45:00|6832.1|6827.1|6840.5|6835.5|6844.5|6839.5|6831.5|6826.5|0
1684806600000|2023-05-23 01:50:00|6840.6|6835.6|6839.7|6834.7|6841.9|6836.9|6839.5|6834.5|0
1684806900000|2023-05-23 01:55:00|6839.6|6834.6|6835.7|6830.7|6840.3|6835.3|6834.9|6829.9|0
1684807200000|2023-05-23 02:00:00|6835.8|6830.8|6835.9|6830.9|6836.6|6831.6|6834.7|6829.7|0
1684807500000|2023-05-23 02:05:00|6835.8|6830.8|6833.6|6828.6|6835.8|6830.8|6832.7|6827.7|0
1684807800000|2023-05-23 02:10:00|6833.7|6828.7|6833.9|6828.9|6834.9|6829.9|6833.2|6828.2|0
1684808100000|2023-05-23 02:15:00|6834|6829|6830.7|6825.7|6834.4|6829.4|6830.2|6825.2|0
1684808400000|2023-05-23 02:20:00|6830.8|6825.8|6832.4|6827.4|6832.9|6827.9|6830.3|6825.3|0
1684808700000|2023-05-23 02:25:00|6832.5|6827.5|6832.2|6827.2|6833.4|6828.4|6832.2|6827.2|0
1684809000000|2023-05-23 02:30:00|6832.3|6827.3|6830.6|6825.6|6833.2|6828.2|6830.3|6825.3|0
1684809300000|2023-05-23 02:35:00|6830.7|6825.7|6831.1|6826.1|6831.6|6826.6|6830.4|6825.4|0
1684809600000|2023-05-23 02:40:00|6831|6826|6827.2|6822.2|6831|6826|6827.2|6822.2|0
1684809900000|2023-05-23 02:45:00|6827.1|6822.1|6827.1|6822.1|6827.5|6822.5|6826.3|6821.3|0
1684810200000|2023-05-23 02:50:00|6827.2|6822.2|6828|6823|6828|6823|6826.3|6821.3|0
1684810500000|2023-05-23 02:55:00|6828.2|6823.2|6828.9|6823.9|6829.4|6824.4|6827.3|6822.3|0
1684810800000|2023-05-23 03:00:00|6828.8|6823.8|6827.3|6822.3|6829|6824|6827.2|6822.2|0
1684811100000|2023-05-23 03:05:00|6827.2|6822.2|6828|6823|6828.1|6823.1|6826.6|6821.6|0
1684811400000|2023-05-23 03:10:00|6827.9|6822.9|6824.8|6819.8|6827.9|6822.9|6824.1|6819.1|0
1684811700000|2023-05-23 03:15:00|6824.9|6819.9|6823|6818|6825.9|6820.9|6822.3|6817.3|0
1684812000000|2023-05-23 03:20:00|6822.9|6817.9|6824.2|6819.2|6824.5|6819.5|6822.1|6817.1|0
1684812300000|2023-05-23 03:25:00|6824.3|6819.3|6823.6|6818.6|6824.4|6819.4|6823|6818|0
1684812600000|2023-05-23 03:30:00|6823.4|6818.4|6825|6820|6825.7|6820.7|6823|6818|0
1684812900000|2023-05-23 03:35:00|6824.9|6819.9|6823.9|6818.9|6825.3|6820.3|6823.6|6818.6|0
1684813200000|2023-05-23 03:40:00|6823.8|6818.8|6821.5|6816.5|6824.1|6819.1|6821|6816|0
1684813500000|2023-05-23 03:45:00|6821.4|6816.4|6819.7|6814.7|6822.1|6817.1|6818.1|6813.1|0
1684813800000|2023-05-23 03:50:00|6819.6|6814.6|6821.8|6816.8|6822.6|6817.6|6819|6814|0
1684814100000|2023-05-23 03:55:00|6821.9|6816.9|6821.4|6816.4|6822.3|6817.3|6821.2|6816.2|0
1684814400000|2023-05-23 04:00:00|6821.6|6816.6|6820.1|6815.1|6821.7|6816.7|6819.5|6814.5|0
1684814700000|2023-05-23 04:05:00|6820|6815|6820|6815|6820.5|6815.5|6818.8|6813.8|0
1684815000000|2023-05-23 04:10:00|6820.3|6815.3|6819.3|6814.3|6820.5|6815.5|6818.6|6813.6|0
1684815300000|2023-05-23 04:15:00|6819.2|6814.2|6820.7|6815.7|6821.1|6816.1|6818.9|6813.9|0
1684815600000|2023-05-23 04:20:00|6820.5|6815.5|6821.7|6816.7|6822|6817|6819.9|6814.9|0
1684815900000|2023-05-23 04:25:00|6821.4|6816.4|6821.2|6816.2|6821.7|6816.7|6820.4|6815.4|0
1684816200000|2023-05-23 04:30:00|6821.1|6816.1|6820.5|6815.5|6821.8|6816.8|6820.3|6815.3|0
1684816500000|2023-05-23 04:35:00|6820.6|6815.6|6821.1|6816.1|6821.2|6816.2|6820.1|6815.1|0
1684816800000|2023-05-23 04:40:00|6821.2|6816.2|6820|6815|6821.5|6816.5|6819.1|6814.1|0
1684817100000|2023-05-23 04:45:00|6820.1|6815.1|6816.4|6811.4|6820.4|6815.4|6816|6811|0
1684817400000|2023-05-23 04:50:00|6816.5|6811.5|6816.8|6811.8|6817.1|6812.1|6814.3|6809.3|0
1684817700000|2023-05-23 04:55:00|6816.7|6811.7|6816.5|6811.5|6817.5|6812.5|6815.8|6810.8|0
1684818000000|2023-05-23 05:00:00|6816.6|6811.6|6819.5|6814.5|6819.6|6814.6|6816|6811|0
1684818300000|2023-05-23 05:05:00|6819.6|6814.6|6818|6813|6819.6|6814.6|6817.7|6812.7|0
1684818600000|2023-05-23 05:10:00|6817.7|6812.7|6818.6|6813.6|6818.9|6813.9|6817.6|6812.6|0
1684818900000|2023-05-23 05:15:00|6818.5|6813.5|6820.6|6815.6|6820.9|6815.9|6818.4|6813.4|0
1684819200000|2023-05-23 05:20:00|6820.5|6815.5|6818.4|6813.4|6820.7|6815.7|6818|6813|0
1684819500000|2023-05-23 05:25:00|6818.5|6813.5|6817.5|6812.5|6820|6815|6817.5|6812.5|0
1684819800000|2023-05-23 05:30:00|6817.4|6812.4|6818.1|6813.1|6818.2|6813.2|6816.3|6811.3|0
1684820100000|2023-05-23 05:35:00|6818|6813|6815.2|6810.2|6818.7|6813.7|6815.2|6810.2|0
1684820400000|2023-05-23 05:40:00|6815.4|6810.4|6815.8|6810.8|6817.1|6812.1|6815.2|6810.2|0
1684820700000|2023-05-23 05:45:00|6815.7|6810.7|6818.5|6813.5|6818.5|6813.5|6815.4|6810.4|0
1684821000000|2023-05-23 05:50:00|6818.3|6813.3|6819.2|6814.2|6819.9|6814.9|6818.1|6813.1|0
1684821300000|2023-05-23 05:55:00|6819.3|6814.3|6818.8|6813.8|6819.5|6814.5|6817.4|6812.4|0
1684821600000|2023-05-23 06:00:00|6818.9|6813.9|6816.4|6811.4|6820|6815|6816.4|6811.4|0
1684821900000|2023-05-23 06:05:00|6816.3|6811.3|6815.5|6810.5|6816.4|6811.4|6813.8|6808.8|0
1684822200000|2023-05-23 06:10:00|6815.3|6810.3|6812.9|6807.9|6815.9|6810.9|6812.1|6807.1|0
1684822500000|2023-05-23 06:15:00|6813|6808|6813.4|6808.4|6815.2|6810.2|6812.4|6807.4|0
1684822800000|2023-05-23 06:20:00|6813.3|6808.3|6814.5|6809.5|6815.1|6810.1|6812.6|6807.6|0
1684823100000|2023-05-23 06:25:00|6814.6|6809.6|6814.2|6809.2|6815.7|6810.7|6813.3|6808.3|0
1684823400000|2023-05-23 06:30:00|6814.1|6809.1|6816.6|6811.6|6816.6|6811.6|6814|6809|0
1684823700000|2023-05-23 06:35:00|6816.5|6811.5|6813.1|6808.1|6816.7|6811.7|6812.1|6807.1|0
1684824000000|2023-05-23 06:40:00|6813.2|6808.2|6817.1|6812.1|6817.2|6812.2|6813.2|6808.2|0
1684824300000|2023-05-23 06:45:00|6817|6812|6814.5|6809.5|6817.4|6812.4|6813.2|6808.2|0
1684824600000|2023-05-23 06:50:00|6814.7|6809.7|6813.9|6808.9|6815.4|6810.4|6813.1|6808.1|0
1684824900000|2023-05-23 06:55:00|6813.8|6808.8|6810.9|6805.9|6814.2|6809.2|6810.6|6805.6|0
1684825200000|2023-05-23 07:00:00|6811|6806|6805.1|6800.1|6811.7|6806.7|6803.7|6798.7|0
1684825500000|2023-05-23 07:05:00|6804.9|6799.9|6805.6|6800.6|6807|6802|6802.8|6797.8|0
1684825800000|2023-05-23 07:10:00|6805.3|6800.3|6803.9|6798.9|6805.6|6800.6|6803.1|6798.1|0
1684826100000|2023-05-23 07:15:00|6804|6799|6802.7|6797.7|6804|6799|6799.7|6794.7|0
1684826400000|2023-05-23 07:20:00|6802.8|6797.8|6804.1|6799.1|6805.5|6800.5|6801.9|6796.9|0
1684826700000|2023-05-23 07:25:00|6804.3|6799.3|6803.3|6798.3|6805|6800|6803|6798|0
1684827000000|2023-05-23 07:30:00|6803.2|6798.2|6801.8|6796.8|6803.2|6798.2|6798.3|6793.3|0
1684827300000|2023-05-23 07:35:00|6801.9|6796.9|6800.5|6795.5|6803|6798|6798.7|6793.7|0
1684827600000|2023-05-23 07:40:00|6800.4|6795.4|6801.6|6796.6|6803.7|6798.7|6800.3|6795.3|0
1684827900000|2023-05-23 07:45:00|6801.3|6796.3|6803.2|6798.2|6803.7|6798.7|6800.9|6795.9|0
1684828200000|2023-05-23 07:50:00|6803.3|6798.3|6805.1|6800.1|6805.3|6800.3|6801.9|6796.9|0
1684828500000|2023-05-23 07:55:00|6805|6800|6803.3|6798.3|6805.7|6800.7|6801.6|6796.6|0
1684828800000|2023-05-23 08:00:00|6803.2|6798.2|6811.5|6808.5|6819.1|6816.1|6802.8|6797.8|0
1684829100000|2023-05-23 08:05:00|6811.7|6808.7|6812.8|6809.8|6813.5|6810.5|6810.6|6807.6|0
1684829400000|2023-05-23 08:10:00|6812.7|6809.7|6811.8|6808.8|6813.4|6810.4|6811.7|6808.7|0
1684829700000|2023-05-23 08:15:00|6811.4|6808.4|6809.7|6806.7|6811.8|6808.8|6809.6|6806.6|0
1684830000000|2023-05-23 08:20:00|6809.6|6806.6|6802.3|6799.3|6809.6|6806.6|6801|6798|0
1684830300000|2023-05-23 08:25:00|6802.2|6799.2|6804.7|6801.7|6805.2|6802.2|6802.1|6799.1|0
1684830600000|2023-05-23 08:30:00|6804.5|6801.5|6805.5|6802.5|6805.5|6802.5|6802.7|6799.7|0
1684830900000|2023-05-23 08:35:00|6805.6|6802.6|6804.6|6801.6|6805.8|6802.8|6804|6801|0
1684831200000|2023-05-23 08:40:00|6804.4|6801.4|6803.6|6800.6|6804.7|6801.7|6802.9|6799.9|0
1684831500000|2023-05-23 08:45:00|6803.7|6800.7|6803.1|6800.1|6804.1|6801.1|6802.7|6799.7|0
1684831800000|2023-05-23 08:50:00|6803.2|6800.2|6802|6799|6803.6|6800.6|6800.8|6797.8|0
1684832100000|2023-05-23 08:55:00|6801.6|6798.6|6801.5|6798.5|6802.1|6799.1|6800.7|6797.7|0
1684832400000|2023-05-23 09:00:00|6801.2|6798.2|6803|6800|6803.1|6800.1|6800.8|6797.8|0
1684832700000|2023-05-23 09:05:00|6803.1|6800.1|6803.7|6800.7|6803.9|6800.9|6802.8|6799.8|0
1684833000000|2023-05-23 09:10:00|6803.6|6800.6|6801|6798|6803.6|6800.6|6800.8|6797.8|0
1684833300000|2023-05-23 09:15:00|6800.8|6797.8|6800.3|6797.3|6801.2|6798.2|6800|6797|0
1684833600000|2023-05-23 09:20:00|6800.2|6797.2|6793.2|6790.2|6800.6|6797.6|6793.1|6790.1|0
1684833900000|2023-05-23 09:25:00|6793.4|6790.4|6794.2|6791.2|6795.1|6792.1|6793.3|6790.3|0
1684834200000|2023-05-23 09:30:00|6794.1|6791.1|6796.6|6793.6|6796.9|6793.9|6794.1|6791.1|0
1684834500000|2023-05-23 09:35:00|6796.8|6793.8|6795.8|6792.8|6798|6795|6795.8|6792.8|0
1684834800000|2023-05-23 09:40:00|6795.9|6792.9|6793.5|6790.5|6795.9|6792.9|6792.4|6789.4|0
1684835100000|2023-05-23 09:45:00|6793.7|6790.7|6791.7|6788.7|6794.4|6791.4|6791.3|6788.3|0
1684835400000|2023-05-23 09:50:00|6790.7|6787.7|6787.2|6784.2|6791|6788|6786.8|6783.8|0
1684835700000|2023-05-23 09:55:00|6787.1|6784.1|6788.8|6785.8|6789.5|6786.5|6786.7|6783.7|0
1684836000000|2023-05-23 10:00:00|6788.7|6785.7|6786.8|6783.8|6788.7|6785.7|6785|6782|0
1684836300000|2023-05-23 10:05:00|6786.2|6783.2|6793.7|6790.7|6794.2|6791.2|6786.2|6783.2|0
1684836600000|2023-05-23 10:10:00|6793.9|6790.9|6793.4|6790.4|6795.1|6792.1|6792.5|6789.5|0
1684836900000|2023-05-23 10:15:00|6793.8|6790.8|6795.3|6792.3|6795.5|6792.5|6792.8|6789.8|0
1684837200000|2023-05-23 10:20:00|6795.1|6792.1|6794.6|6791.6|6795.1|6792.1|6793.9|6790.9|0
1684837500000|2023-05-23 10:25:00|6794.7|6791.7|6795.9|6792.9|6795.9|6792.9|6794.1|6791.1|0
1684837800000|2023-05-23 10:30:00|6795.8|6792.8|6797.4|6794.4|6797.8|6794.8|6795.6|6792.6|0
1684838100000|2023-05-23 10:35:00|6797.2|6794.2|6797.6|6794.6|6798.7|6795.7|6797|6794|0
1684838400000|2023-05-23 10:40:00|6797.7|6794.7|6795.5|6792.5|6798|6795|6795.1|6792.1|0
1684838700000|2023-05-23 10:45:00|6795.6|6792.6|6792.9|6789.9|6795.6|6792.6|6792.7|6789.7|0
1684839000000|2023-05-23 10:50:00|6793.1|6790.1|6791.4|6788.4|6793.3|6790.3|6791.4|6788.4|0
1684839300000|2023-05-23 10:55:00|6791.5|6788.5|6793.8|6790.8|6794.3|6791.3|6790.4|6787.4|0
1684839600000|2023-05-23 11:00:00|6798.9|6795.9|6800.6|6797.6|6801.9|6798.9|6798.5|6795.5|0
1684839900000|2023-05-23 11:05:00|6800.5|6797.5|6798.3|6795.3|6800.6|6797.6|6798.2|6795.2|0
1684840200000|2023-05-23 11:10:00|6798.4|6795.4|6794.3|6791.3|6798.4|6795.4|6793.8|6790.8|0
1684840500000|2023-05-23 11:15:00|6794.4|6791.4|6797.9|6794.9|6798.2|6795.2|6794.4|6791.4|0
1684840800000|2023-05-23 11:20:00|6797.8|6794.8|6795.1|6792.1|6798.2|6795.2|6795|6792|0
1684841100000|2023-05-23 11:25:00|6795.2|6792.2|6798.2|6795.2|6798.2|6795.2|6793.6|6790.6|0
1684841400000|2023-05-23 11:30:00|6798.3|6795.3|6794.5|6791.5|6799.6|6796.6|6794.4|6791.4|0
1684841700000|2023-05-23 11:35:00|6794.9|6791.9|6791|6788|6795.6|6792.6|6790.1|6787.1|0
1684842000000|2023-05-23 11:40:00|6790.8|6787.8|6787.6|6784.6|6792|6789|6785|6782|0
1684842300000|2023-05-23 11:45:00|6787.9|6784.9|6782.9|6779.9|6789.3|6786.3|6782.4|6779.4|0
1684842600000|2023-05-23 11:50:00|6783.2|6780.2|6777.9|6774.9|6785.1|6782.1|6777.9|6774.9|0
1684842900000|2023-05-23 11:55:00|6777.8|6774.8|6777.7|6774.7|6779.6|6776.6|6775.8|6772.8|0
1684843200000|2023-05-23 12:00:00|6777.9|6774.9|6783.6|6780.6|6783.7|6780.7|6777.5|6774.5|0
1684843500000|2023-05-23 12:05:00|6783.7|6780.7|6788.3|6785.3|6789.5|6786.5|6783.7|6780.7|0
1684843800000|2023-05-23 12:10:00|6788.4|6785.4|6788.6|6785.6|6790.2|6787.2|6788.2|6785.2|0
1684844100000|2023-05-23 12:15:00|6788.5|6785.5|6789.9|6786.9|6790.2|6787.2|6785.7|6782.7|0
1684844400000|2023-05-23 12:20:00|6789.6|6786.6|6792.8|6789.8|6794.9|6791.9|6788.5|6785.5|0
1684844700000|2023-05-23 12:25:00|6792.9|6789.9|6795.9|6792.9|6796.3|6793.3|6792.5|6789.5|0
1684845000000|2023-05-23 12:30:00|6796|6793|6790.1|6787.1|6796.4|6793.4|6788.6|6785.6|0
1684845300000|2023-05-23 12:35:00|6790.2|6787.2|6791.3|6788.3|6793.3|6790.3|6788.7|6785.7|0
1684845600000|2023-05-23 12:40:00|6791.2|6788.2|6785.2|6782.2|6791.2|6788.2|6785.2|6782.2|0
1684845900000|2023-05-23 12:45:00|6786|6783|6778.4|6775.4|6786.1|6783.1|6778.4|6775.4|0
1684846200000|2023-05-23 12:50:00|6778.2|6775.2|6776.8|6773.8|6779.3|6776.3|6776.2|6773.2|0
1684846500000|2023-05-23 12:55:00|6776.6|6773.6|6772.6|6769.6|6777.5|6774.5|6772.4|6769.4|0
1684846800000|2023-05-23 13:00:00|6772.5|6769.5|6772.4|6769.4|6774.8|6771.8|6770.7|6767.7|0
1684847100000|2023-05-23 13:05:00|6772.9|6769.9|6774|6771|6774.1|6771.1|6770.5|6767.5|0
1684847400000|2023-05-23 13:10:00|6774.3|6771.3|6767.6|6764.6|6775.1|6772.1|6766.2|6763.2|0
1684847700000|2023-05-23 13:15:00|6767.4|6764.4|6767.3|6764.3|6768.6|6765.6|6764.5|6761.5|0
1684848000000|2023-05-23 13:20:00|6767.2|6764.2|6765|6762|6768.3|6765.3|6764.4|6761.4|0
1684848300000|2023-05-23 13:25:00|6760.5|6757.5|6757.5|6754.5|6761.5|6758.5|6752.9|6749.9|0
1684848600000|2023-05-23 13:30:00|6757.9|6754.9|6792.1|6790.3|6794.1|6792.3|6752.3|6750.5|0
1684848900000|2023-05-23 13:35:00|6791.9|6790.1|6798.4|6796.6|6801.9|6800.1|6785|6783.2|0
1684849200000|2023-05-23 13:40:00|6798.5|6796.7|6804.7|6802.9|6821|6819.2|6798.2|6796.4|0
1684849500000|2023-05-23 13:45:00|6802.8|6801|6809.1|6807.3|6815.1|6813.3|6801.3|6799.5|0
1684849800000|2023-05-23 13:50:00|6808.8|6807|6819.8|6818|6819.8|6818|6799.8|6798|0
1684850100000|2023-05-23 13:55:00|6820.7|6818.9|6821.7|6819.9|6829|6827.2|6815.2|6813.4|0
1684850400000|2023-05-23 14:00:00|6821.6|6819.8|6816.4|6814.6|6828.5|6826.7|6816.4|6814.6|0
1684850700000|2023-05-23 14:05:00|6815.7|6813.9|6827.2|6825.4|6827.5|6825.7|6810.5|6808.7|0
1684851000000|2023-05-23 14:10:00|6827.7|6825.9|6813.9|6812.1|6828.1|6826.3|6812.7|6810.9|0
1684851300000|2023-05-23 14:15:00|6813.5|6811.7|6822.2|6820.4|6823.8|6822|6801.2|6799.4|0
1684851600000|2023-05-23 14:20:00|6822.6|6820.8|6815.9|6814.1|6825.2|6823.4|6810.4|6808.6|0
1684851900000|2023-05-23 14:25:00|6816|6814.2|6817.2|6815.4|6819.6|6817.8|6814|6812.2|0
1684852200000|2023-05-23 14:30:00|6816.8|6815|6813.1|6811.3|6816.9|6815.1|6805.1|6803.3|0
1684852500000|2023-05-23 14:35:00|6813.7|6811.9|6822.7|6820.9|6822.7|6820.9|6810|6808.2|0
1684852800000|2023-05-23 14:40:00|6823|6821.2|6827.3|6825.5|6827.3|6825.5|6815.2|6813.4|0
1684853100000|2023-05-23 14:45:00|6827|6825.2|6819.6|6817.8|6827|6825.2|6817.1|6815.3|0
1684853400000|2023-05-23 14:50:00|6819.2|6817.4|6812|6810.2|6819.2|6817.4|6807.5|6805.7|0
1684853700000|2023-05-23 14:55:00|6811.9|6810.1|6818.3|6816.5|6818.6|6816.8|6808.7|6806.9|0
1684854000000|2023-05-23 15:00:00|6818|6816.2|6821.4|6819.6|6825.2|6823.4|6816.1|6814.3|0
1684854300000|2023-05-23 15:05:00|6821.7|6819.9|6822.6|6820.8|6827.7|6825.9|6817.6|6815.8|0
1684854600000|2023-05-23 15:10:00|6822.4|6820.6|6816.8|6815|6823.9|6822.1|6814.1|6812.3|0
1684854900000|2023-05-23 15:15:00|6816.7|6814.9|6819.3|6817.5|6822.9|6821.1|6816.6|6814.8|0
1684855200000|2023-05-23 15:20:00|6819.8|6818|6829.3|6827.5|6831.1|6829.3|6819.8|6818|0
1684855500000|2023-05-23 15:25:00|6829.2|6827.4|6834.3|6832.5|6836.1|6834.3|6827.2|6825.4|0
1684855800000|2023-05-23 15:30:00|6834.7|6832.9|6829.2|6827.4|6835.4|6833.6|6827.1|6825.3|0
1684856100000|2023-05-23 15:35:00|6828.3|6826.5|6826.8|6825|6829.2|6827.4|6823.5|6821.7|0
1684856400000|2023-05-23 15:40:00|6827.2|6825.4|6830.4|6828.6|6832.6|6830.8|6827.2|6825.4|0
1684856700000|2023-05-23 15:45:00|6830.7|6828.9|6820.7|6818.9|6831.5|6829.7|6818.1|6816.3|0
1684857000000|2023-05-23 15:50:00|6820.4|6818.6|6814.5|6812.7|6820.9|6819.1|6806.9|6805.1|0
1684857300000|2023-05-23 15:55:00|6814.7|6812.9|6819.6|6817.8|6823.3|6821.5|6813.7|6811.9|0
1684857600000|2023-05-23 16:00:00|6819.7|6817.9|6813.3|6811.5|6824.7|6822.9|6811.8|6810|0
1684857900000|2023-05-23 16:05:00|6813.5|6811.7|6809.8|6808|6814.2|6812.4|6803.3|6801.5|0
1684858200000|2023-05-23 16:10:00|6809.3|6807.5|6812.3|6810.5|6813.7|6811.9|6802.9|6801.1|0
1684858500000|2023-05-23 16:15:00|6812.2|6810.4|6810.5|6808.7|6813.9|6812.1|6806.6|6804.8|0
1684858800000|2023-05-23 16:20:00|6810.6|6808.8|6809.6|6807.8|6811.9|6810.1|6807|6805.2|0
1684859100000|2023-05-23 16:25:00|6809.5|6807.7|6798|6796.2|6809.7|6807.9|6795.1|6793.3|0
1684859400000|2023-05-23 16:30:00|6797.2|6795.4|6785.4|6783.6|6798.5|6796.7|6785.4|6783.6|0
1684859700000|2023-05-23 16:35:00|6784.9|6783.1|6774.2|6772.4|6785.5|6783.7|6768.3|6766.5|0
1684860000000|2023-05-23 16:40:00|6774.8|6773|6762.3|6760.5|6775.8|6774|6758.5|6756.7|0
1684860300000|2023-05-23 16:45:00|6762.1|6760.3|6759.1|6757.3|6767.9|6766.1|6752.3|6750.5|0
1684860600000|2023-05-23 16:50:00|6759.5|6757.7|6765.5|6763.7|6770.8|6769|6758.4|6756.6|0
1684860900000|2023-05-23 16:55:00|6765.4|6763.6|6760.9|6759.1|6767.6|6765.8|6759.7|6757.9|0
1684861200000|2023-05-23 17:00:00|6761|6759.2|6760.6|6758.8|6766.4|6764.6|6759.8|6758|0
1684861500000|2023-05-23 17:05:00|6760.2|6758.4|6772.9|6771.1|6773.1|6771.3|6757.8|6756|0
1684861800000|2023-05-23 17:10:00|6773|6771.2|6775.6|6773.8|6776.1|6774.3|6770.9|6769.1|0
1684862100000|2023-05-23 17:15:00|6775.8|6774|6777.8|6776|6780.1|6778.3|6775.7|6773.9|0
1684862400000|2023-05-23 17:20:00|6777.7|6775.9|6776.4|6774.6|6778.2|6776.4|6769.5|6767.7|0
1684862700000|2023-05-23 17:25:00|6776.6|6774.8|6758|6756.2|6776.9|6775.1|6757.1|6755.3|0
1684863000000|2023-05-23 17:30:00|6756.9|6755.1|6746.1|6744.3|6756.9|6755.1|6746|6744.2|0
1684863300000|2023-05-23 17:35:00|6746|6744.2|6753.3|6751.5|6754.4|6752.6|6745.6|6743.8|0
1684863600000|2023-05-23 17:40:00|6753.4|6751.6|6756.6|6754.8|6759.9|6758.1|6751.5|6749.7|0
1684863900000|2023-05-23 17:45:00|6758.8|6757|6743.6|6741.8|6758.9|6757.1|6742.2|6740.4|0
1684864200000|2023-05-23 17:50:00|6743.5|6741.7|6745.6|6743.8|6746|6744.2|6737.6|6735.8|0
1684864500000|2023-05-23 17:55:00|6745.5|6743.7|6744.5|6742.7|6747.5|6745.7|6741.3|6739.5|0
1684864800000|2023-05-23 18:00:00|6744.1|6742.3|6752.3|6750.5|6753.7|6751.9|6742.2|6740.4|0
1684865100000|2023-05-23 18:05:00|6752.7|6750.9|6754.6|6752.8|6767.3|6765.5|6751.4|6749.6|0
1684865400000|2023-05-23 18:10:00|6754.2|6752.4|6750.5|6748.7|6760.8|6759|6747.8|6746|0
1684865700000|2023-05-23 18:15:00|6750.4|6748.6|6741.7|6739.9|6752.9|6751.1|6736|6734.2|0
1684866000000|2023-05-23 18:20:00|6741|6739.2|6719.1|6717.3|6741.5|6739.7|6718.5|6716.7|0
1684866300000|2023-05-23 18:25:00|6718.6|6716.8|6725.7|6723.9|6731.6|6729.8|6715.1|6713.3|0
1684866600000|2023-05-23 18:30:00|6726.1|6724.3|6725.7|6723.9|6735.1|6733.3|6723.9|6722.1|0
1684866900000|2023-05-23 18:35:00|6725.6|6723.8|6721.5|6719.7|6727.6|6725.8|6714.2|6712.4|0
1684867200000|2023-05-23 18:40:00|6721.2|6719.4|6727.3|6725.5|6727.7|6725.9|6716.5|6714.7|0
1684867500000|2023-05-23 18:45:00|6727|6725.2|6726.4|6724.6|6732|6730.2|6722.1|6720.3|0
1684867800000|2023-05-23 18:50:00|6726.3|6724.5|6729.6|6727.8|6733.8|6732|6725.9|6724.1|0
1684868100000|2023-05-23 18:55:00|6730.3|6728.5|6732.2|6730.4|6734.1|6732.3|6727.8|6726|0
1684868400000|2023-05-23 19:00:00|6731.8|6730|6733.5|6731.7|6736.5|6734.7|6727.9|6726.1|0
1684868700000|2023-05-23 19:05:00|6733.4|6731.6|6729.3|6727.5|6736.4|6734.6|6721.8|6720|0
1684869000000|2023-05-23 19:10:00|6729|6727.2|6734.4|6732.6|6734.6|6732.8|6727.7|6725.9|0
1684869300000|2023-05-23 19:15:00|6734.3|6732.5|6713.3|6711.5|6734.5|6732.7|6713.1|6711.3|0
1684869600000|2023-05-23 19:20:00|6713.1|6711.3|6725.8|6724|6726.7|6724.9|6712|6710.2|0
1684869900000|2023-05-23 19:25:00|6725.9|6724.1|6726.3|6724.5|6727.6|6725.8|6721.2|6719.4|0
1684870200000|2023-05-23 19:30:00|6727|6725.2|6729.2|6727.4|6732.8|6731|6726.7|6724.9|0
1684870500000|2023-05-23 19:35:00|6729.3|6727.5|6726.7|6724.9|6731.4|6729.6|6723.3|6721.5|0
1684870800000|2023-05-23 19:40:00|6726.1|6724.3|6732.8|6731|6732.9|6731.1|6723.1|6721.3|0
1684871100000|2023-05-23 19:45:00|6732.5|6730.7|6733.8|6732|6737.6|6735.8|6731|6729.2|0
1684871400000|2023-05-23 19:50:00|6735.2|6733.4|6725.6|6723.8|6737.7|6735.9|6723.5|6721.7|0
1684871700000|2023-05-23 19:55:00|6725|6723.2|6716.8|6715|6725.2|6723.4|6716.8|6715|0
1684872000000|2023-05-23 20:00:00|6717.4|6714.4|6716.5|6713.5|6720.9|6717.9|6715.4|6712.4|0
1684872300000|2023-05-23 20:05:00|6716.6|6713.6|6711.9|6708.9|6716.6|6713.6|6710.4|6707.4|0
1684872600000|2023-05-23 20:10:00|6711.8|6708.8|6715.9|6712.9|6717.3|6714.3|6711.1|6708.1|0
1684872900000|2023-05-23 20:15:00|6715.7|6712.7|6713.2|6710.2|6715.9|6712.9|6713.1|6710.1|0
1684873200000|2023-05-23 20:20:00|6713.3|6710.3|6714.2|6711.2|6714.7|6711.7|6712.8|6709.8|0
1684873500000|2023-05-23 20:25:00|6714.1|6711.1|6714.4|6711.4|6715|6712|6713.8|6710.8|0
1684873800000|2023-05-23 20:30:00|6714.5|6711.5|6715.9|6712.9|6715.9|6712.9|6714.3|6711.3|0
1684874100000|2023-05-23 20:35:00|6715.7|6712.7|6717.8|6714.8|6718.3|6715.3|6715.5|6712.5|0
1684874400000|2023-05-23 20:40:00|6717.9|6714.9|6718.1|6715.1|6718.3|6715.3|6717|6714|0
1684874700000|2023-05-23 20:45:00|6718.3|6715.3|6717.7|6714.7|6719.5|6716.5|6717.3|6714.3|0
1684875000000|2023-05-23 20:50:00|6717.8|6714.8|6719.4|6716.4|6719.4|6716.4|6717.8|6714.8|0
1684875300000|2023-05-23 20:55:00|6719.3|6716.3|6718.4|6715.4|6719.5|6716.5|6718.4|6715.4|0
1684875600000|2023-05-23 21:00:00|6718.3|6715.3|6718.1|6715.1|6718.6|6715.6|6717.9|6714.9|0
1684875900000|2023-05-23 21:05:00|6718|6715|6717.5|6714.5|6718.3|6715.3|6717.4|6714.4|0
1684876200000|2023-05-23 21:10:00|6717.4|6714.4|6718.4|6715.4|6718.9|6715.9|6717.2|6714.2|0
1684876500000|2023-05-23 21:15:00|6718.3|6715.3|6716.7|6713.7|6718.7|6715.7|6716.5|6713.5|0
1684876800000|2023-05-23 21:20:00|6716.6|6713.6|6716.7|6713.7|6717.3|6714.3|6716.4|6713.4|0
1684877100000|2023-05-23 21:25:00|6716.6|6713.6|6715.3|6712.3|6716.6|6713.6|6715|6712|0
1684877400000|2023-05-23 21:30:00|6716.1|6713.1|6715.9|6712.9|6716.2|6713.2|6715.2|6712.2|0
1684877700000|2023-05-23 21:35:00|6716|6713|6714.8|6711.8|6716.1|6713.1|6714.8|6711.8|0
1684878000000|2023-05-23 21:40:00|6714.9|6711.9|6714.2|6711.2|6715.8|6712.8|6714.1|6711.1|0
1684878300000|2023-05-23 21:45:00|6714.3|6711.3|6714.2|6711.2|6714.7|6711.7|6714.2|6711.2|0
1684878600000|2023-05-23 21:50:00|6714.3|6711.3|6714|6711|6714.3|6711.3|6713.9|6710.9|0
1684878900000|2023-05-23 21:55:00|6714.1|6711.1|6713.9|6710.9|6714.1|6711.1|6713.6|6710.6|0
1684879200000|2023-05-23 22:00:00|6713.8|6710.8|6715.2|6712.2|6715.6|6712.6|6713.6|6710.6|0
1684879500000|2023-05-23 22:05:00|6715.1|6712.1|6717.4|6714.4|6717.4|6714.4|6715.1|6712.1|0
1684879800000|2023-05-23 22:10:00|6717.5|6714.5|6718.5|6715.5|6718.7|6715.7|6717.1|6714.1|0
1684880100000|2023-05-23 22:15:00|6718.6|6715.6|6718.5|6715.5|6718.8|6715.8|6717.8|6714.8|0
1684880400000|2023-05-23 22:20:00|6718.4|6715.4|6718.7|6715.7|6718.9|6715.9|6718.3|6715.3|0
1684880700000|2023-05-23 22:25:00|6718.6|6715.6|6718.1|6715.1|6718.8|6715.8|6718.1|6715.1|0
1684881000000|2023-05-23 22:30:00|6718.2|6715.2|6718.1|6715.1|6718.3|6715.3|6717.8|6714.8|0
1684881300000|2023-05-23 22:35:00|6718.2|6715.2|6719.2|6716.2|6719.2|6716.2|6718|6715|0
1684881600000|2023-05-23 22:40:00|6719.3|6716.3|6719.6|6716.6|6719.8|6716.8|6718.9|6715.9|0
1684881900000|2023-05-23 22:45:00|6719.7|6716.7|6719.8|6716.8|6720.1|6717.1|6719.2|6716.2|0
1684882200000|2023-05-23 22:50:00|6719.9|6716.9|6720.6|6717.6|6720.7|6717.7|6719.8|6716.8|0
1684882500000|2023-05-23 22:55:00|6720.5|6717.5|6720.8|6717.8|6720.8|6717.8|6720.1|6717.1|0
1684882800000|2023-05-23 23:00:00|6720.6|6717.6|6720.6|6717.6|6720.9|6717.9|6720.3|6717.3|0
1684883100000|2023-05-23 23:05:00|6720.7|6717.7|6720.2|6717.2|6720.9|6717.9|6720.2|6717.2|0
1684883400000|2023-05-23 23:10:00|6720.1|6717.1|6720.3|6717.3|6720.3|6717.3|6719.1|6716.1|0
1684883700000|2023-05-23 23:15:00|6720.2|6717.2|6720|6717|6720.4|6717.4|6719.7|6716.7|0
1684884000000|2023-05-23 23:20:00|6719.9|6716.9|6719.6|6716.6|6720.2|6717.2|6719.5|6716.5|0
1684884300000|2023-05-23 23:25:00|6719.4|6716.4|6719.7|6716.7|6719.8|6716.8|6719|6716|0
1684884600000|2023-05-23 23:30:00|6719.6|6716.6|6719.7|6716.7|6719.9|6716.9|6719.4|6716.4|0
1684884900000|2023-05-23 23:35:00|6719.6|6716.6|6718.7|6715.7|6720.2|6717.2|6718.7|6715.7|0
1684885200000|2023-05-23 23:40:00|6718.6|6715.6|6718.2|6715.2|6719|6716|6717.7|6714.7|0
1684885500000|2023-05-23 23:45:00|6718|6715|6720.5|6717.5|6720.7|6717.7|6718|6715|0
1684885800000|2023-05-23 23:50:00|6720.4|6717.4|6719.1|6716.1|6720.7|6717.7|6718.6|6715.6|0
1684886100000|2023-05-23 23:55:00|6719.3|6716.3|6721.2|6716.2|6721.2|6717.3|6718.8|6715.8|0
1684886400000|2023-05-24 00:00:00|6721|6716|6720.1|6715.1|6721.2|6716.2|6719.1|6714.1|0
1684886700000|2023-05-24 00:05:00|6719.9|6714.9|6721.3|6716.3|6721.6|6716.6|6718.5|6713.5|0
1684887000000|2023-05-24 00:10:00|6721.4|6716.4|6722.6|6717.6|6723|6718|6721.2|6716.2|0
1684887300000|2023-05-24 00:15:00|6722.2|6717.2|6723|6718|6723.9|6718.9|6721.9|6716.9|0
1684887600000|2023-05-24 00:20:00|6722.9|6717.9|6724.5|6719.5|6724.7|6719.7|6722.5|6717.5|0
1684887900000|2023-05-24 00:25:00|6724.4|6719.4|6723.4|6718.4|6724.5|6719.5|6722.3|6717.3|0
1684888200000|2023-05-24 00:30:00|6723.2|6718.2|6722.4|6717.4|6723.7|6718.7|6722.3|6717.3|0
1684888500000|2023-05-24 00:35:00|6722.5|6717.5|6722.8|6717.8|6722.9|6717.9|6721.5|6716.5|0
1684888800000|2023-05-24 00:40:00|6722.7|6717.7|6722.5|6717.5|6723.2|6718.2|6722.1|6717.1|0
1684889100000|2023-05-24 00:45:00|6722.6|6717.6|6723.9|6718.9|6723.9|6718.9|6722.6|6717.6|0
1684889400000|2023-05-24 00:50:00|6724|6719|6722.3|6717.3|6724|6719|6721.9|6716.9|0
1684889700000|2023-05-24 00:55:00|6722.2|6717.2|6722.5|6717.5|6722.8|6717.8|6722.1|6717.1|0
1684890000000|2023-05-24 01:00:00|6722.8|6717.8|6722.2|6717.2|6723.3|6718.3|6721.5|6716.5|0
1684890300000|2023-05-24 01:05:00|6722.1|6717.1|6719.3|6714.3|6722.1|6717.1|6718.4|6713.4|0
1684890600000|2023-05-24 01:10:00|6719.2|6714.2|6717.2|6712.2|6719.3|6714.3|6716.3|6711.3|0
1684890900000|2023-05-24 01:15:00|6717.3|6712.3|6716|6711|6718.5|6713.5|6715.3|6710.3|0
1684891200000|2023-05-24 01:20:00|6716.1|6711.1|6716.7|6711.7|6717.2|6712.2|6715.7|6710.7|0
1684891500000|2023-05-24 01:25:00|6716.8|6711.8|6717.7|6712.7|6717.9|6712.9|6716.4|6711.4|0
1684891800000|2023-05-24 01:30:00|6717.8|6712.8|6717.7|6712.7|6719.3|6714.3|6715.7|6710.7|0
1684892100000|2023-05-24 01:35:00|6717.6|6712.6|6718.3|6713.3|6718.6|6713.6|6716|6711|0
1684892400000|2023-05-24 01:40:00|6718.2|6713.2|6718.4|6713.4|6719.9|6714.9|6718|6713|0
1684892700000|2023-05-24 01:45:00|6718.3|6713.3|6716.5|6711.5|6718.6|6713.6|6715.9|6710.9|0
1684893000000|2023-05-24 01:50:00|6716.7|6711.7|6716.4|6711.4|6718.2|6713.2|6715|6710|0
1684893300000|2023-05-24 01:55:00|6716.5|6711.5|6713.7|6708.7|6717|6712|6713|6708|0
1684893600000|2023-05-24 02:00:00|6713.8|6708.8|6713.2|6708.2|6713.8|6708.8|6710.6|6705.6|0
1684893900000|2023-05-24 02:05:00|6713.3|6708.3|6712.8|6707.8|6714.3|6709.3|6712.5|6707.5|0
1684894200000|2023-05-24 02:10:00|6712.9|6707.9|6714.6|6709.6|6715|6710|6712.8|6707.8|0
1684894500000|2023-05-24 02:15:00|6714.7|6709.7|6714.1|6709.1|6715.3|6710.3|6713.9|6708.9|0
1684894800000|2023-05-24 02:20:00|6714|6709|6714|6709|6714.6|6709.6|6712.8|6707.8|0
1684895100000|2023-05-24 02:25:00|6713.9|6708.9|6714.3|6709.3|6715.1|6710.1|6713.6|6708.6|0
1684895400000|2023-05-24 02:30:00|6714.2|6709.2|6715.3|6710.3|6715.8|6710.8|6714.1|6709.1|0
1684895700000|2023-05-24 02:35:00|6715.4|6710.4|6714.6|6709.6|6716.1|6711.1|6714.6|6709.6|0
1684896000000|2023-05-24 02:40:00|6714.5|6709.5|6714.1|6709.1|6714.7|6709.7|6713.7|6708.7|0
1684896300000|2023-05-24 02:45:00|6714.2|6709.2|6715.2|6710.2|6715.3|6710.3|6713.9|6708.9|0
1684896600000|2023-05-24 02:50:00|6715.1|6710.1|6714.6|6709.6|6715.8|6710.8|6714.5|6709.5|0
1684896900000|2023-05-24 02:55:00|6714.5|6709.5|6714.7|6709.7|6715|6710|6713.9|6708.9|0
1684897200000|2023-05-24 03:00:00|6714.8|6709.8|6716|6711|6716.3|6711.3|6714.8|6709.8|0
1684897500000|2023-05-24 03:05:00|6716.1|6711.1|6716.4|6711.4|6716.5|6711.5|6715|6710|0
1684897800000|2023-05-24 03:10:00|6716.3|6711.3|6718.1|6713.1|6718.2|6713.2|6716|6711|0
1684898100000|2023-05-24 03:15:00|6718.2|6713.2|6718.1|6713.1|6718.4|6713.4|6716.7|6711.7|0
1684898400000|2023-05-24 03:20:00|6718.2|6713.2|6716.9|6711.9|6718.7|6713.7|6716.8|6711.8|0
1684898700000|2023-05-24 03:25:00|6716.8|6711.8|6715.6|6710.6|6716.9|6711.9|6715.3|6710.3|0
1684899000000|2023-05-24 03:30:00|6715.5|6710.5|6716.1|6711.1|6716.1|6711.1|6714.5|6709.5|0
1684899300000|2023-05-24 03:35:00|6716.3|6711.3|6717.2|6712.2|6717.4|6712.4|6716.1|6711.1|0
1684899600000|2023-05-24 03:40:00|6717.1|6712.1|6717.8|6712.8|6717.9|6712.9|6716.9|6711.9|0
1684899900000|2023-05-24 03:45:00|6717.9|6712.9|6717.9|6712.9|6718.4|6713.4|6717.4|6712.4|0
1684900200000|2023-05-24 03:50:00|6717.8|6712.8|6718.8|6713.8|6719.1|6714.1|6717.7|6712.7|0
1684900500000|2023-05-24 03:55:00|6718.7|6713.7|6718.3|6713.3|6718.9|6713.9|6717.7|6712.7|0
1684900800000|2023-05-24 04:00:00|6718.2|6713.2|6719|6714|6719.1|6714.1|6718.1|6713.1|0
1684901100000|2023-05-24 04:05:00|6718.9|6713.9|6719.4|6714.4|6719.6|6714.6|6718.5|6713.5|0
1684901400000|2023-05-24 04:10:00|6719.3|6714.3|6718.4|6713.4|6719.5|6714.5|6718.2|6713.2|0
1684901700000|2023-05-24 04:15:00|6718.5|6713.5|6719.6|6714.6|6720.5|6715.5|6718.5|6713.5|0
1684902000000|2023-05-24 04:20:00|6719.5|6714.5|6718.9|6713.9|6719.7|6714.7|6718.5|6713.5|0
1684902300000|2023-05-24 04:25:00|6718.8|6713.8|6719.8|6714.8|6720.1|6715.1|6718.7|6713.7|0
1684902600000|2023-05-24 04:30:00|6719.9|6714.9|6720.6|6715.6|6720.7|6715.7|6719.8|6714.8|0
1684902900000|2023-05-24 04:35:00|6720.5|6715.5|6719.4|6714.4|6720.6|6715.6|6719.3|6714.3|0
1684903200000|2023-05-24 04:40:00|6719.3|6714.3|6721|6716|6721.1|6716.1|6719.3|6714.3|0
1684903500000|2023-05-24 04:45:00|6721.1|6716.1|6720.6|6715.6|6721.7|6716.7|6720.5|6715.5|0
1684903800000|2023-05-24 04:50:00|6720.7|6715.7|6720.8|6715.8|6721.8|6716.8|6720.4|6715.4|0
1684904100000|2023-05-24 04:55:00|6721|6716|6720.6|6715.6|6721|6716|6720.1|6715.1|0
1684904400000|2023-05-24 05:00:00|6720.5|6715.5|6721.1|6716.1|6722|6717|6719.4|6714.4|0
1684904700000|2023-05-24 05:05:00|6721|6716|6720.9|6715.9|6721.6|6716.6|6720.8|6715.8|0
1684905000000|2023-05-24 05:10:00|6720.8|6715.8|6722.1|6717.1|6722.4|6717.4|6720.1|6715.1|0
1684905300000|2023-05-24 05:15:00|6721.9|6716.9|6720|6715|6721.9|6716.9|6719.6|6714.6|0
1684905600000|2023-05-24 05:20:00|6719.9|6714.9|6721|6716|6721.2|6716.2|6719.9|6714.9|0
1684905900000|2023-05-24 05:25:00|6721.1|6716.1|6719|6714|6721.6|6716.6|6718.7|6713.7|0
1684906200000|2023-05-24 05:30:00|6719.1|6714.1|6719.7|6714.7|6720|6715|6718.5|6713.5|0
1684906500000|2023-05-24 05:35:00|6719.6|6714.6|6716.7|6711.7|6719.6|6714.6|6715.9|6710.9|0
1684906800000|2023-05-24 05:40:00|6716.6|6711.6|6715.8|6710.8|6717|6712|6714.7|6709.7|0
1684907100000|2023-05-24 05:45:00|6715.9|6710.9|6714.9|6709.9|6715.9|6710.9|6713.1|6708.1|0
1684907400000|2023-05-24 05:50:00|6715|6710|6713.7|6708.7|6716.3|6711.3|6713.6|6708.6|0
1684907700000|2023-05-24 05:55:00|6713.4|6708.4|6712.8|6707.8|6713.6|6708.6|6711.8|6706.8|0
1684908000000|2023-05-24 06:00:00|6713.1|6708.1|6705.6|6700.6|6713.2|6708.2|6705.3|6700.3|0
1684908300000|2023-05-24 06:05:00|6705.4|6700.4|6709.3|6704.3|6709.7|6704.7|6705.3|6700.3|0
1684908600000|2023-05-24 06:10:00|6709.4|6704.4|6704.5|6699.5|6709.4|6704.4|6703.5|6698.5|0
1684908900000|2023-05-24 06:15:00|6704.6|6699.6|6707.7|6702.7|6707.9|6702.9|6703.3|6698.3|0
1684909200000|2023-05-24 06:20:00|6707.5|6702.5|6707|6702|6710.7|6705.7|6706.4|6701.4|0
1684909500000|2023-05-24 06:25:00|6707.1|6702.1|6708.6|6703.6|6709.4|6704.4|6707.1|6702.1|0
1684909800000|2023-05-24 06:30:00|6708.5|6703.5|6707.4|6702.4|6709.7|6704.7|6706.8|6701.8|0
1684910100000|2023-05-24 06:35:00|6707.5|6702.5|6706.3|6701.3|6708.2|6703.2|6704.9|6699.9|0
1684910400000|2023-05-24 06:40:00|6706.4|6701.4|6707|6702|6707.5|6702.5|6704.8|6699.8|0
1684910700000|2023-05-24 06:45:00|6707.1|6702.1|6705.6|6700.6|6707.8|6702.8|6705.4|6700.4|0
1684911000000|2023-05-24 06:50:00|6705.7|6700.7|6706.3|6701.3|6706.8|6701.8|6705.4|6700.4|0
1684911300000|2023-05-24 06:55:00|6706.2|6701.2|6709.3|6704.3|6709.3|6704.3|6706.2|6701.2|0
1684911600000|2023-05-24 07:00:00|6709.2|6704.2|6702|6697|6709.2|6704.2|6699.6|6694.6|0
1684911900000|2023-05-24 07:05:00|6702.1|6697.1|6699.5|6694.5|6702.5|6697.5|6698.2|6693.2|0
1684912200000|2023-05-24 07:10:00|6699.3|6694.3|6708.4|6703.4|6708.8|6703.8|6698.6|6693.6|0
1684912500000|2023-05-24 07:15:00|6708.2|6703.2|6701|6696|6708.9|6703.9|6699.6|6694.6|0
1684912800000|2023-05-24 07:20:00|6701.1|6696.1|6702|6697|6705.9|6700.9|6699.5|6694.5|0
1684913100000|2023-05-24 07:25:00|6701.9|6696.9|6702.6|6697.6|6706|6701|6700.8|6695.8|0
1684913400000|2023-05-24 07:30:00|6702.5|6697.5|6702.2|6697.2|6703.3|6698.3|6700|6695|0
1684913700000|2023-05-24 07:35:00|6702.3|6697.3|6699.4|6694.4|6704.8|6699.8|6698.4|6693.4|0
1684914000000|2023-05-24 07:40:00|6699.2|6694.2|6690|6685|6699.5|6694.5|6689.5|6684.5|0
1684914300000|2023-05-24 07:45:00|6690.2|6685.2|6693.6|6688.6|6694|6689|6689.5|6684.5|0
1684914600000|2023-05-24 07:50:00|6693.7|6688.7|6695.3|6690.3|6695.9|6690.9|6692.1|6687.1|0
1684914900000|2023-05-24 07:55:00|6695.4|6690.4|6699|6694|6702.3|6697.3|6695.2|6690.2|0
1684915200000|2023-05-24 08:00:00|6699.1|6694.1|6693.7|6690.7|6701.1|6696.5|6687.4|6684.4|0
1684915500000|2023-05-24 08:05:00|6695.2|6692.2|6697.9|6694.9|6699.9|6696.9|6694|6691|0
1684915800000|2023-05-24 08:10:00|6697.8|6694.8|6689.8|6686.8|6698.7|6695.7|6689.8|6686.8|0
1684916100000|2023-05-24 08:15:00|6689.7|6686.7|6687.7|6684.7|6690.9|6687.9|6687.6|6684.6|0
1684916400000|2023-05-24 08:20:00|6687.6|6684.6|6687.2|6684.2|6689.8|6686.8|6684.1|6681.1|0
1684916700000|2023-05-24 08:25:00|6687.3|6684.3|6686.2|6683.2|6687.5|6684.5|6684|6681|0
1684917000000|2023-05-24 08:30:00|6686.1|6683.1|6690.5|6687.5|6692.2|6689.2|6685.3|6682.3|0
1684917300000|2023-05-24 08:35:00|6690.4|6687.4|6692.6|6689.6|6692.7|6689.7|6690.1|6687.1|0
1684917600000|2023-05-24 08:40:00|6692.7|6689.7|6692.6|6689.6|6693.8|6690.8|6692.1|6689.1|0
1684917900000|2023-05-24 08:45:00|6692.7|6689.7|6694.6|6691.6|6695.3|6692.3|6692.7|6689.7|0
1684918200000|2023-05-24 08:50:00|6694.7|6691.7|6696.2|6693.2|6697|6694|6694.6|6691.6|0
1684918500000|2023-05-24 08:55:00|6696.1|6693.1|6699.4|6696.4|6700.5|6697.5|6696.1|6693.1|0
1684918800000|2023-05-24 09:00:00|6699.3|6696.3|6703.9|6700.9|6705|6702|6698.6|6695.6|0
1684919100000|2023-05-24 09:05:00|6704.1|6701.1|6700.3|6697.3|6705.2|6702.2|6700.3|6697.3|0
1684919400000|2023-05-24 09:10:00|6700.1|6697.1|6699.2|6696.2|6701.1|6698.1|6698.6|6695.6|0
1684919700000|2023-05-24 09:15:00|6699.6|6696.6|6694.1|6691.1|6699.6|6696.6|6693|6690|0
1684920000000|2023-05-24 09:20:00|6694.3|6691.3|6697|6694|6697|6694|6693.6|6690.6|0
1684920300000|2023-05-24 09:25:00|6696.9|6693.9|6696.5|6693.5|6698.6|6695.6|6696.4|6693.4|0
1684920600000|2023-05-24 09:30:00|6696.7|6693.7|6698|6695|6699.3|6696.3|6694.8|6691.8|0
1684920900000|2023-05-24 09:35:00|6698.1|6695.1|6696.8|6693.8|6698.2|6695.2|6695.4|6692.4|0
1684921200000|2023-05-24 09:40:00|6696.7|6693.7|6698|6695|6698.9|6695.9|6696.5|6693.5|0
1684921500000|2023-05-24 09:45:00|6697.8|6694.8|6697.1|6694.1|6698.3|6695.3|6697|6694|0
1684921800000|2023-05-24 09:50:00|6696.9|6693.9|6694.1|6691.1|6697.1|6694.1|6693.6|6690.6|0
1684922100000|2023-05-24 09:55:00|6693.9|6690.9|6692.7|6689.7|6694.7|6691.7|6692.2|6689.2|0
1684922400000|2023-05-24 10:00:00|6692.6|6689.6|6695.3|6692.3|6697.2|6694.2|6691|6688|0
1684922700000|2023-05-24 10:05:00|6695.4|6692.4|6690.5|6687.5|6695.4|6692.4|6690.5|6687.5|0
1684923000000|2023-05-24 10:10:00|6690.3|6687.3|6689|6686|6691|6688|6689|6686|0
1684923300000|2023-05-24 10:15:00|6689.4|6686.4|6687.1|6684.1|6689.4|6686.4|6685.6|6682.6|0
1684923600000|2023-05-24 10:20:00|6687|6684|6684|6681|6687.6|6684.6|6682.5|6679.5|0
1684923900000|2023-05-24 10:25:00|6684.1|6681.1|6684.4|6681.4|6684.6|6681.6|6683.3|6680.3|0
1684924200000|2023-05-24 10:30:00|6684.5|6681.5|6683.2|6680.2|6685.3|6682.3|6682.9|6679.9|0
1684924500000|2023-05-24 10:35:00|6683.3|6680.3|6682.9|6679.9|6684.1|6681.1|6682.2|6679.2|0
1684924800000|2023-05-24 10:40:00|6683|6680|6686.1|6683.1|6686.1|6683.1|6683|6680|0
1684925100000|2023-05-24 10:45:00|6686.2|6683.2|6684|6681|6686.7|6683.7|6684|6681|0
1684925400000|2023-05-24 10:50:00|6684.1|6681.1|6684.2|6681.2|6685|6682|6683.8|6680.8|0
1684925700000|2023-05-24 10:55:00|6684.3|6681.3|6685.7|6682.7|6685.7|6682.7|6684|6681|0
1684926000000|2023-05-24 11:00:00|6685.6|6682.6|6686.9|6683.9|6690.1|6687.1|6685|6682|0
1684926300000|2023-05-24 11:05:00|6686.7|6683.7|6679.5|6676.5|6687.6|6684.6|6679.5|6676.5|0
1684926600000|2023-05-24 11:10:00|6679.4|6676.4|6670.8|6667.8|6679.4|6676.4|6670.5|6667.5|0
1684926900000|2023-05-24 11:15:00|6670.7|6667.7|6674.2|6671.2|6675.2|6672.2|6670.7|6667.7|0
1684927200000|2023-05-24 11:20:00|6674.4|6671.4|6671.8|6668.8|6674.4|6671.4|6671|6668|0
1684927500000|2023-05-24 11:25:00|6671.7|6668.7|6672.5|6669.5|6674|6671|6671.1|6668.1|0
1684927800000|2023-05-24 11:30:00|6672.6|6669.6|6673.5|6670.5|6674.7|6671.7|6671.8|6668.8|0
1684928100000|2023-05-24 11:35:00|6673.4|6670.4|6676.5|6673.5|6677|6674|6673.4|6670.4|0
1684928400000|2023-05-24 11:40:00|6676.4|6673.4|6677.5|6674.5|6677.9|6674.9|6674.1|6671.1|0
1684928700000|2023-05-24 11:45:00|6677.4|6674.4|6674.1|6671.1|6678.2|6675.2|6673.7|6670.7|0
1684929000000|2023-05-24 11:50:00|6673.7|6670.7|6668.8|6665.8|6675.4|6672.4|6668.5|6665.5|0
1684929300000|2023-05-24 11:55:00|6669.1|6666.1|6673.5|6670.5|6674.5|6671.5|6668.4|6665.4|0
1684929600000|2023-05-24 12:00:00|6676.4|6673.4|6676.8|6673.8|6678.7|6675.7|6674|6671|0
1684929900000|2023-05-24 12:05:00|6676.7|6673.7|6682.9|6679.9|6683.3|6680.3|6676.7|6673.7|0
1684930200000|2023-05-24 12:10:00|6683|6680|6684.3|6681.3|6687.4|6684.4|6682.7|6679.7|0
1684930500000|2023-05-24 12:15:00|6684.1|6681.1|6682.4|6679.4|6685.1|6682.1|6680.9|6677.9|0
1684930800000|2023-05-24 12:20:00|6681.4|6678.4|6685.7|6682.7|6685.7|6682.7|6679.6|6676.6|0
1684931100000|2023-05-24 12:25:00|6685.3|6682.3|6681.1|6678.1|6686.2|6683.2|6678.4|6675.4|0
1684931400000|2023-05-24 12:30:00|6680.5|6677.5|6671.5|6668.5|6680.7|6677.7|6669.6|6666.6|0
1684931700000|2023-05-24 12:35:00|6671.6|6668.6|6672.2|6669.2|6674.7|6671.7|6670.5|6667.5|0
1684932000000|2023-05-24 12:40:00|6671.3|6668.3|6670.7|6667.7|6672.2|6669.2|6669.3|6666.3|0
1684932300000|2023-05-24 12:45:00|6670.9|6667.9|6665.7|6662.7|6670.9|6667.9|6663.5|6660.5|0
1684932600000|2023-05-24 12:50:00|6665.5|6662.5|6663.9|6660.9|6666.3|6663.3|6663.5|6660.5|0
1684932900000|2023-05-24 12:55:00|6663.8|6660.8|6660.5|6657.5|6665.2|6662.2|6660.5|6657.5|0
1684933200000|2023-05-24 13:00:00|6660.4|6657.4|6657.8|6654.8|6660.6|6657.6|6656.4|6653.4|0
1684933500000|2023-05-24 13:05:00|6657.4|6654.4|6655.1|6652.1|6658.3|6655.3|6654.1|6651.1|0
1684933800000|2023-05-24 13:10:00|6655.2|6652.2|6658.4|6655.4|6660.3|6657.3|6655.2|6652.2|0
1684934100000|2023-05-24 13:15:00|6658.5|6655.5|6652.1|6649.1|6658.7|6655.7|6651.6|6648.6|0
1684934400000|2023-05-24 13:20:00|6652.6|6649.6|6655.1|6652.1|6657.8|6654.8|6652.3|6649.3|0
1684934700000|2023-05-24 13:25:00|6655|6652|6662|6659|6662.4|6659.4|6647.6|6644.6|0
1684935000000|2023-05-24 13:30:00|6661.4|6658.4|6696.8|6695|6696.9|6695.1|6654.9|6653.1|0
1684935300000|2023-05-24 13:35:00|6696.9|6695.1|6696.9|6695.1|6712.7|6710.9|6695.3|6693.5|0
1684935600000|2023-05-24 13:40:00|6696.6|6694.8|6701.8|6700|6716.1|6714.3|6696.6|6694.8|0
1684935900000|2023-05-24 13:45:00|6703.5|6701.7|6698.9|6697.1|6710|6708.2|6685.8|6684|0
1684936200000|2023-05-24 13:50:00|6698.3|6696.5|6687.5|6685.7|6703|6701.2|6683.2|6681.4|0
1684936500000|2023-05-24 13:55:00|6687.4|6685.6|6698.9|6697.1|6706|6704.2|6684.9|6683.1|0
1684936800000|2023-05-24 14:00:00|6697.5|6695.7|6674.9|6673.1|6705|6703.2|6674.1|6672.3|0
1684937100000|2023-05-24 14:05:00|6675|6673.2|6667.5|6665.7|6675|6673.2|6664.7|6662.9|0
1684937400000|2023-05-24 14:10:00|6667.6|6665.8|6680.6|6678.8|6681.4|6679.6|6665.6|6663.8|0
1684937700000|2023-05-24 14:15:00|6680.9|6679.1|6686.6|6684.8|6697.1|6695.3|6676.7|6674.9|0
1684938000000|2023-05-24 14:20:00|6687.4|6685.6|6671.4|6669.6|6691.5|6689.7|6670.5|6668.7|0
1684938300000|2023-05-24 14:25:00|6671.9|6670.1|6661.6|6659.8|6678.4|6676.6|6658.5|6656.7|0
1684938600000|2023-05-24 14:30:00|6661.4|6659.6|6673|6671.2|6673|6671.2|6659.8|6658|0
1684938900000|2023-05-24 14:35:00|6672.9|6671.1|6670.1|6668.3|6678.4|6676.6|6667.5|6665.7|0
1684939200000|2023-05-24 14:40:00|6669.1|6667.3|6665.1|6663.3|6673.7|6671.9|6659.8|6658|0
1684939500000|2023-05-24 14:45:00|6664.9|6663.1|6666.2|6664.4|6673|6671.2|6661.1|6659.3|0
1684939800000|2023-05-24 14:50:00|6666|6664.2|6656.3|6654.5|6666.2|6664.4|6651.7|6649.9|0
1684940100000|2023-05-24 14:55:00|6656.4|6654.6|6661.2|6659.4|6666.1|6664.3|6656.4|6654.6|0
1684940400000|2023-05-24 15:00:00|6662.3|6660.5|6658|6656.2|6662.3|6660.5|6650.9|6649.1|0
1684940700000|2023-05-24 15:05:00|6658.8|6657|6664.6|6662.8|6668.4|6666.6|6653.9|6652.1|0
1684941000000|2023-05-24 15:10:00|6665.7|6663.9|6670.5|6668.7|6677.3|6675.5|6665|6663.2|0
1684941300000|2023-05-24 15:15:00|6670.8|6669|6674.1|6672.3|6677.7|6675.9|6669.8|6668|0
1684941600000|2023-05-24 15:20:00|6675|6673.2|6683.5|6681.7|6684.4|6682.6|6669.7|6667.9|0
1684941900000|2023-05-24 15:25:00|6683.2|6681.4|6688.6|6686.8|6694.3|6692.5|6683.1|6681.3|0
1684942200000|2023-05-24 15:30:00|6688.8|6687|6692.3|6690.5|6696.4|6694.6|6687.8|6686|0
1684942500000|2023-05-24 15:35:00|6692.4|6690.6|6685.7|6683.9|6692.9|6691.1|6683.7|6681.9|0
1684942800000|2023-05-24 15:40:00|6685.8|6684|6674.1|6672.3|6689.1|6687.3|6670.3|6668.5|0
1684943100000|2023-05-24 15:45:00|6674|6672.2|6689.9|6688.1|6690.7|6688.9|6668.6|6666.8|0
1684943400000|2023-05-24 15:50:00|6690|6688.2|6687.7|6685.9|6693.2|6691.4|6684.9|6683.1|0
1684943700000|2023-05-24 15:55:00|6687.1|6685.3|6678.3|6676.5|6687.8|6686|6677.4|6675.6|0
1684944000000|2023-05-24 16:00:00|6678.5|6676.7|6686.9|6685.1|6688.9|6687.1|6678.1|6676.3|0
1684944300000|2023-05-24 16:05:00|6687.8|6686|6691.6|6689.8|6695.8|6694|6683.7|6681.9|0
1684944600000|2023-05-24 16:10:00|6691.4|6689.6|6693.6|6691.8|6694.6|6692.8|6682.3|6680.5|0
1684944900000|2023-05-24 16:15:00|6693|6691.2|6672.5|6670.7|6693|6691.2|6672.3|6670.5|0
1684945200000|2023-05-24 16:20:00|6672.9|6671.1|6671.8|6670|6674.9|6673.1|6667.2|6665.4|0
1684945500000|2023-05-24 16:25:00|6672.6|6670.8|6671.2|6669.4|6674.1|6672.3|6669.2|6667.4|0
1684945800000|2023-05-24 16:30:00|6671.5|6669.7|6673.7|6671.9|6676.3|6674.5|6668.6|6666.8|0
1684946100000|2023-05-24 16:35:00|6673.8|6672|6674.5|6672.7|6675.1|6673.3|6670.5|6668.7|0
1684946400000|2023-05-24 16:40:00|6675.1|6673.3|6674.8|6673|6681.6|6679.8|6674.3|6672.5|0
1684946700000|2023-05-24 16:45:00|6674.4|6672.6|6675.1|6673.3|6678.6|6676.8|6673.1|6671.3|0
1684947000000|2023-05-24 16:50:00|6674.9|6673.1|6682.4|6680.6|6682.9|6681.1|6674.6|6672.8|0
1684947300000|2023-05-24 16:55:00|6682.3|6680.5|6680.5|6678.7|6684.7|6682.9|6678.5|6676.7|0
1684947600000|2023-05-24 17:00:00|6680.7|6678.9|6679.5|6677.7|6681.4|6679.6|6673.9|6672.1|0
1684947900000|2023-05-24 17:05:00|6679.3|6677.5|6674.5|6672.7|6684.4|6682.6|6672.8|6671|0
1684948200000|2023-05-24 17:10:00|6674.4|6672.6|6667.4|6665.6|6675.1|6673.3|6667|6665.2|0
1684948500000|2023-05-24 17:15:00|6667.2|6665.4|6678.5|6676.7|6679.1|6677.3|6665.8|6664|0
1684948800000|2023-05-24 17:20:00|6678.7|6676.9|6687.8|6686|6691.2|6689.4|6677.5|6675.7|0
1684949100000|2023-05-24 17:25:00|6686|6684.2|6685.1|6683.3|6689.2|6687.4|6683.6|6681.8|0
1684949400000|2023-05-24 17:30:00|6684.8|6683|6686|6684.2|6689.8|6688|6684.8|6683|0
1684949700000|2023-05-24 17:35:00|6686.1|6684.3|6691.6|6689.8|6694.4|6692.6|6685.7|6683.9|0
1684950000000|2023-05-24 17:40:00|6692.3|6690.5|6701|6699.2|6701|6699.2|6692|6690.2|0
1684950300000|2023-05-24 17:45:00|6701.9|6700.1|6701.9|6700.1|6707.1|6705.3|6697.3|6695.5|0
1684950600000|2023-05-24 17:50:00|6702.6|6700.8|6704.1|6702.3|6706.4|6704.6|6699.7|6697.9|0
1684950900000|2023-05-24 17:55:00|6704.4|6702.6|6703.9|6702.1|6704.5|6702.7|6697.7|6695.9|0
1684951200000|2023-05-24 18:00:00|6704.2|6702.4|6692.7|6690.9|6707.9|6706.1|6690.9|6689.1|0
1684951500000|2023-05-24 18:05:00|6694.5|6692.7|6694.7|6692.9|6702.8|6701|6694.3|6692.5|0
1684951800000|2023-05-24 18:10:00|6694.4|6692.6|6703.3|6701.5|6705.5|6703.7|6693.5|6691.7|0
1684952100000|2023-05-24 18:15:00|6702.7|6700.9|6703.7|6701.9|6707.5|6705.7|6698.5|6696.7|0
1684952400000|2023-05-24 18:20:00|6703.8|6702|6707.5|6705.7|6708.2|6706.4|6699.8|6698|0
1684952700000|2023-05-24 18:25:00|6707.4|6705.6|6693.8|6692|6708.2|6706.4|6689.6|6687.8|0
1684953000000|2023-05-24 18:30:00|6693.7|6691.9|6696.5|6694.7|6696.5|6694.7|6690|6688.2|0
1684953300000|2023-05-24 18:35:00|6696.6|6694.8|6701|6699.2|6703.3|6701.5|6693.6|6691.8|0
1684953600000|2023-05-24 18:40:00|6701.3|6699.5|6702.8|6701|6706.4|6704.6|6698.9|6697.1|0
1684953900000|2023-05-24 18:45:00|6703|6701.2|6699.6|6697.8|6708.1|6706.3|6699.2|6697.4|0
1684954200000|2023-05-24 18:50:00|6699.5|6697.7|6697.6|6695.8|6706|6704.2|6696.5|6694.7|0
1684954500000|2023-05-24 18:55:00|6696.9|6695.1|6696.1|6694.3|6697.9|6696.1|6690.7|6688.9|0
1684954800000|2023-05-24 19:00:00|6696.3|6694.5|6693.9|6692.1|6696.4|6694.6|6688.6|6686.8|0
1684955100000|2023-05-24 19:05:00|6694|6692.2|6706.4|6704.6|6707.9|6706.1|6694|6692.2|0
1684955400000|2023-05-24 19:10:00|6706.2|6704.4|6713.7|6711.9|6714.4|6712.6|6705.6|6703.8|0
1684955700000|2023-05-24 19:15:00|6713|6711.2|6729.4|6727.6|6729.4|6727.6|6712.2|6710.4|0
1684956000000|2023-05-24 19:20:00|6730.4|6728.6|6741.3|6739.5|6743.6|6741.8|6730.2|6728.4|0
1684956300000|2023-05-24 19:25:00|6743.5|6741.7|6749.9|6748.1|6750.6|6748.8|6740.4|6738.6|0
1684956600000|2023-05-24 19:30:00|6750.8|6749|6756.4|6754.6|6764.5|6762.7|6750.2|6748.4|0
1684956900000|2023-05-24 19:35:00|6757.5|6755.7|6745.6|6743.8|6757.5|6755.7|6739.9|6738.1|0
1684957200000|2023-05-24 19:40:00|6746.8|6745|6735|6733.2|6747.3|6745.5|6734.7|6732.9|0
1684957500000|2023-05-24 19:45:00|6733.7|6731.9|6743.2|6741.4|6747.2|6745.4|6732.1|6730.3|0
1684957800000|2023-05-24 19:50:00|6737.4|6735.6|6736.8|6735|6739.8|6738|6725.9|6724.1|0
1684958100000|2023-05-24 19:55:00|6737.3|6735.5|6735.1|6733.3|6738.9|6737.1|6728.9|6727.1|0
1684958400000|2023-05-24 20:00:00|6735.7|6732.7|6735.2|6732.2|6739.3|6736.3|6734.6|6731.6|0
1684958700000|2023-05-24 20:05:00|6691.8|6688.8|6633.5|6630.5|6696|6693|6628.7|6625.7|0
1684959000000|2023-05-24 20:10:00|6633.8|6630.8|6628.3|6625.3|6635|6632|6621.8|6618.8|0
1684959300000|2023-05-24 20:15:00|6628.5|6625.5|6643.7|6640.7|6652.7|6649.7|6628.5|6625.5|0
1684959600000|2023-05-24 20:20:00|6643.6|6640.6|6813.2|6810.2|6813.2|6810.2|6641.9|6638.9|0
1684959900000|2023-05-24 20:25:00|6815.6|6812.6|6817.8|6814.8|6823.4|6820.4|6812.5|6809.5|0
1684960200000|2023-05-24 20:30:00|6817.3|6814.3|6834|6831|6836.1|6833.1|6816|6813|0
1684960500000|2023-05-24 20:35:00|6834.3|6831.3|6841|6838|6852|6849|6832.4|6829.4|0
1684960800000|2023-05-24 20:40:00|6840.5|6837.5|6846.6|6843.6|6848.8|6845.8|6833.7|6830.7|0
1684961100000|2023-05-24 20:45:00|6846.4|6843.4|6848.1|6845.1|6850.9|6847.9|6843.3|6840.3|0
1684961400000|2023-05-24 20:50:00|6848.2|6845.2|6856.4|6853.4|6857.9|6854.9|6848.2|6845.2|0
1684961700000|2023-05-24 20:55:00|6856.5|6853.5|6863.7|6860.7|6864.9|6861.9|6855|6852|0
1684962000000|2023-05-24 21:00:00|6863.8|6860.8|6899.2|6896.2|6899.3|6896.3|6863.8|6860.8|0
1684962300000|2023-05-24 21:05:00|6899|6896|6906|6903|6910.1|6907.1|6899|6896|0
1684962600000|2023-05-24 21:10:00|6906.1|6903.1|6911.3|6908.3|6915.7|6912.7|6902.5|6899.5|0
1684962900000|2023-05-24 21:15:00|6911.1|6908.1|6966.6|6963.6|6968.1|6965.1|6909.4|6906.4|0
1684963200000|2023-05-24 21:20:00|6966.4|6963.4|6945.9|6942.9|6974.9|6971.9|6943.8|6940.8|0
1684963500000|2023-05-24 21:25:00|6945|6942|6940.4|6937.4|6945.9|6942.9|6929.8|6926.8|0
1684963800000|2023-05-24 21:30:00|6940.5|6937.5|6947.9|6944.9|6948.2|6945.2|6930.7|6927.7|0
1684964100000|2023-05-24 21:35:00|6948|6945|6968.4|6965.4|6971.2|6968.2|6945.2|6942.2|0
1684964400000|2023-05-24 21:40:00|6968.5|6965.5|6966.7|6963.7|6972.8|6969.8|6958.1|6955.1|0
1684964700000|2023-05-24 21:45:00|6966.8|6963.8|6967.6|6964.6|6973.6|6970.6|6962.3|6959.3|0
1684965000000|2023-05-24 21:50:00|6967.7|6964.7|6963.2|6960.2|6969.6|6966.6|6962.7|6959.7|0
1684965300000|2023-05-24 21:55:00|6963.1|6960.1|6963.1|6960.1|6970.4|6967.4|6962.1|6959.1|0
1684965600000|2023-05-24 22:00:00|6962.9|6959.9|6953.4|6950.4|6963.5|6960.5|6952.7|6949.7|0
1684965900000|2023-05-24 22:05:00|6953.3|6950.3|6955.6|6952.6|6962.2|6959.2|6953|6950|0
1684966200000|2023-05-24 22:10:00|6955.4|6952.4|6952.3|6949.3|6955.4|6952.4|6943.3|6940.3|0
1684966500000|2023-05-24 22:15:00|6952.4|6949.4|6941.4|6938.4|6953.6|6950.6|6940.2|6937.2|0
1684966800000|2023-05-24 22:20:00|6941.6|6938.6|6928.3|6925.3|6942.1|6939.1|6928.2|6925.2|0
1684967100000|2023-05-24 22:25:00|6928.2|6925.2|6921.4|6918.4|6929.7|6926.7|6921.1|6918.1|0
1684967400000|2023-05-24 22:30:00|6921.1|6918.1|6909.8|6906.8|6921.7|6918.7|6909.8|6906.8|0
1684967700000|2023-05-24 22:35:00|6909.7|6906.7|6897.3|6894.3|6910.3|6907.3|6896.1|6893.1|0
1684968000000|2023-05-24 22:40:00|6896.9|6893.9|6916.9|6913.9|6916.9|6913.9|6893.5|6890.5|0
1684968300000|2023-05-24 22:45:00|6917|6914|6899.4|6896.4|6917|6914|6896.7|6893.7|0
1684968600000|2023-05-24 22:50:00|6899.3|6896.3|6902.5|6899.5|6903.5|6900.5|6895.4|6892.4|0
1684968900000|2023-05-24 22:55:00|6903|6900|6902.1|6899.1|6905.5|6902.5|6900.6|6897.6|0
1684969200000|2023-05-24 23:00:00|6901.5|6898.5|6894.3|6891.3|6902.8|6899.8|6891.7|6888.7|0
1684969500000|2023-05-24 23:05:00|6894.5|6891.5|6895.5|6892.5|6898.8|6895.8|6894.5|6891.5|0
1684969800000|2023-05-24 23:10:00|6895.7|6892.7|6903.4|6900.4|6906.2|6903.2|6895.7|6892.7|0
1684970100000|2023-05-24 23:15:00|6903.5|6900.5|6907.1|6904.1|6907.8|6904.8|6902.6|6899.6|0
1684970400000|2023-05-24 23:20:00|6907|6904|6906.7|6903.7|6907.6|6904.6|6902.8|6899.8|0
1684970700000|2023-05-24 23:25:00|6906.8|6903.8|6910.7|6907.7|6910.8|6907.8|6906|6903|0
1684971000000|2023-05-24 23:30:00|6910.4|6907.4|6908.6|6905.6|6912.9|6909.9|6907.2|6904.2|0
1684971300000|2023-05-24 23:35:00|6908.7|6905.7|6915.1|6912.1|6915.1|6912.1|6908.4|6905.4|0
1684971600000|2023-05-24 23:40:00|6915|6912|6907.5|6904.5|6915.1|6912.1|6907.4|6904.4|0
1684971900000|2023-05-24 23:45:00|6907.7|6904.7|6910.8|6907.8|6912.5|6909.5|6907.4|6904.4|0
1684972200000|2023-05-24 23:50:00|6910.7|6907.7|6906.4|6903.4|6911.2|6908.2|6906.3|6903.3|0
1684972500000|2023-05-24 23:55:00|6906.1|6903.1|6904.7|6899.7|6906.1|6903.1|6900.3|6897.3|0
1684972800000|2023-05-25 00:00:00|6905.5|6900.5|6904.1|6899.1|6906|6901|6900.1|6895.1|0
1684973100000|2023-05-25 00:05:00|6904.3|6899.3|6905.3|6900.3|6907.5|6902.5|6902|6897|0
1684973400000|2023-05-25 00:10:00|6905.5|6900.5|6906.2|6901.2|6906.5|6901.5|6904|6899|0
1684973700000|2023-05-25 00:15:00|6906.3|6901.3|6904.3|6899.3|6906.5|6901.5|6903|6898|0
1684974000000|2023-05-25 00:20:00|6904.4|6899.4|6903.9|6898.9|6904.7|6899.7|6900|6895|0
1684974300000|2023-05-25 00:25:00|6904.1|6899.1|6906.7|6901.7|6907|6902|6902.4|6897.4|0
1684974600000|2023-05-25 00:30:00|6906.6|6901.6|6906.2|6901.2|6908.1|6903.1|6905|6900|0
1684974900000|2023-05-25 00:35:00|6906.1|6901.1|6905.8|6900.8|6908.5|6903.5|6905.5|6900.5|0
1684975200000|2023-05-25 00:40:00|6905.7|6900.7|6905.2|6900.2|6906.3|6901.3|6904.3|6899.3|0
1684975500000|2023-05-25 00:45:00|6905.3|6900.3|6905.4|6900.4|6906.3|6901.3|6904.6|6899.6|0
1684975800000|2023-05-25 00:50:00|6905.5|6900.5|6908.1|6903.1|6908.3|6903.3|6905|6900|0
1684976100000|2023-05-25 00:55:00|6907.9|6902.9|6908.2|6903.2|6908.6|6903.6|6906.9|6901.9|0
1684976400000|2023-05-25 01:00:00|6908.1|6903.1|6912|6907|6912.5|6907.5|6908.1|6903.1|0
1684976700000|2023-05-25 01:05:00|6912.1|6907.1|6908.8|6903.8|6913.3|6908.3|6908.1|6903.1|0
1684977000000|2023-05-25 01:10:00|6908.7|6903.7|6906.5|6901.5|6908.8|6903.8|6905.9|6900.9|0
1684977300000|2023-05-25 01:15:00|6906.4|6901.4|6904.7|6899.7|6906.7|6901.7|6902.4|6897.4|0
1684977600000|2023-05-25 01:20:00|6904.8|6899.8|6900.5|6895.5|6905.7|6900.7|6899.1|6894.1|0
1684977900000|2023-05-25 01:25:00|6900.4|6895.4|6898.6|6893.6|6901.1|6896.1|6894.7|6889.7|0
1684978200000|2023-05-25 01:30:00|6898.8|6893.8|6901|6896|6901.1|6896.1|6897.3|6892.3|0
1684978500000|2023-05-25 01:35:00|6901.1|6896.1|6898.7|6893.7|6901.4|6896.4|6898.1|6893.1|0
1684978800000|2023-05-25 01:40:00|6898.6|6893.6|6896.2|6891.2|6899.8|6894.8|6894.7|6889.7|0
1684979100000|2023-05-25 01:45:00|6896|6891|6901.8|6896.8|6901.8|6896.8|6895.9|6890.9|0
1684979400000|2023-05-25 01:50:00|6901.7|6896.7|6896.9|6891.9|6901.8|6896.8|6896.7|6891.7|0
1684979700000|2023-05-25 01:55:00|6896.8|6891.8|6898.7|6893.7|6899.4|6894.4|6896.3|6891.3|0
1684980000000|2023-05-25 02:00:00|6898.8|6893.8|6898.2|6893.2|6899.6|6894.6|6896.8|6891.8|0
1684980300000|2023-05-25 02:05:00|6898.1|6893.1|6896.8|6891.8|6898.1|6893.1|6894.2|6889.2|0
1684980600000|2023-05-25 02:10:00|6896.9|6891.9|6899.3|6894.3|6900.2|6895.2|6896.4|6891.4|0
1684980900000|2023-05-25 02:15:00|6899.2|6894.2|6898.3|6893.3|6900|6895|6897.4|6892.4|0
1684981200000|2023-05-25 02:20:00|6898.4|6893.4|6899.2|6894.2|6899.5|6894.5|6896.9|6891.9|0
1684981500000|2023-05-25 02:25:00|6899.1|6894.1|6900.6|6895.6|6901|6896|6899|6894|0
1684981800000|2023-05-25 02:30:00|6900.5|6895.5|6902.7|6897.7|6902.9|6897.9|6900.1|6895.1|0
1684982100000|2023-05-25 02:35:00|6902.6|6897.6|6902.8|6897.8|6903.6|6898.6|6901.3|6896.3|0
1684982400000|2023-05-25 02:40:00|6902.9|6897.9|6901.9|6896.9|6903.6|6898.6|6901.5|6896.5|0
1684982700000|2023-05-25 02:45:00|6902|6897|6900.7|6895.7|6902.6|6897.6|6900.4|6895.4|0
1684983000000|2023-05-25 02:50:00|6900.6|6895.6|6901.3|6896.3|6901.6|6896.6|6900|6895|0
1684983300000|2023-05-25 02:55:00|6901.2|6896.2|6900.9|6895.9|6902.9|6897.9|6900.7|6895.7|0
1684983600000|2023-05-25 03:00:00|6901.1|6896.1|6903|6898|6903.8|6898.8|6900.8|6895.8|0
1684983900000|2023-05-25 03:05:00|6902.9|6897.9|6902.5|6897.5|6904.6|6899.6|6902.3|6897.3|0
1684984200000|2023-05-25 03:10:00|6902.6|6897.6|6903.6|6898.6|6904.9|6899.9|6902.5|6897.5|0
1684984500000|2023-05-25 03:15:00|6903.4|6898.4|6902|6897|6903.6|6898.6|6901.9|6896.9|0
1684984800000|2023-05-25 03:20:00|6902.1|6897.1|6902.6|6897.6|6903.4|6898.4|6901.8|6896.8|0
1684985100000|2023-05-25 03:25:00|6902.8|6897.8|6901.6|6896.6|6902.9|6897.9|6901|6896|0
1684985400000|2023-05-25 03:30:00|6901.5|6896.5|6901.1|6896.1|6902.1|6897.1|6899.8|6894.8|0
1684985700000|2023-05-25 03:35:00|6901|6896|6901.7|6896.7|6902.6|6897.6|6901|6896|0
1684986000000|2023-05-25 03:40:00|6901.6|6896.6|6901.4|6896.4|6901.9|6896.9|6900.5|6895.5|0
1684986300000|2023-05-25 03:45:00|6901.5|6896.5|6901|6896|6902.2|6897.2|6900.9|6895.9|0
1684986600000|2023-05-25 03:50:00|6901.1|6896.1|6902.4|6897.4|6902.7|6897.7|6901.1|6896.1|0
1684986900000|2023-05-25 03:55:00|6902.2|6897.2|6902.3|6897.3|6902.9|6897.9|6899.2|6894.2|0
1684987200000|2023-05-25 04:00:00|6902.2|6897.2|6903.9|6898.9|6904.2|6899.2|6901.8|6896.8|0
1684987500000|2023-05-25 04:05:00|6903.8|6898.8|6903.3|6898.3|6904.1|6899.1|6903.1|6898.1|0
1684987800000|2023-05-25 04:10:00|6903.2|6898.2|6903.2|6898.2|6904.3|6899.3|6902.6|6897.6|0
1684988100000|2023-05-25 04:15:00|6903.3|6898.3|6904.8|6899.8|6905|6900|6903.2|6898.2|0
1684988400000|2023-05-25 04:20:00|6904.9|6899.9|6903.8|6898.8|6905.1|6900.1|6903.5|6898.5|0
1684988700000|2023-05-25 04:25:00|6903.9|6898.9|6903.2|6898.2|6904|6899|6903.1|6898.1|0
1684989000000|2023-05-25 04:30:00|6903.3|6898.3|6902.8|6897.8|6903.7|6898.7|6901.9|6896.9|0
1684989300000|2023-05-25 04:35:00|6902.9|6897.9|6901.4|6896.4|6903.1|6898.1|6901.3|6896.3|0
1684989600000|2023-05-25 04:40:00|6901.5|6896.5|6901.5|6896.5|6901.9|6896.9|6901|6896|0
1684989900000|2023-05-25 04:45:00|6901.6|6896.6|6900.2|6895.2|6902|6897|6899.9|6894.9|0
1684990200000|2023-05-25 04:50:00|6899.9|6894.9|6900.4|6895.4|6900.9|6895.9|6899.5|6894.5|0
1684990500000|2023-05-25 04:55:00|6900.2|6895.2|6899.1|6894.1|6900.6|6895.6|6898.6|6893.6|0
1684990800000|2023-05-25 05:00:00|6899.2|6894.2|6900.6|6895.6|6901.5|6896.5|6898.6|6893.6|0
1684991100000|2023-05-25 05:05:00|6900.5|6895.5|6900.6|6895.6|6902.6|6897.6|6900.2|6895.2|0
1684991400000|2023-05-25 05:10:00|6900.5|6895.5|6899.1|6894.1|6900.5|6895.5|6898.7|6893.7|0
1684991700000|2023-05-25 05:15:00|6899.2|6894.2|6897.8|6892.8|6899.8|6894.8|6897.8|6892.8|0
1684992000000|2023-05-25 05:20:00|6897.7|6892.7|6898.3|6893.3|6898.9|6893.9|6896.8|6891.8|0
1684992300000|2023-05-25 05:25:00|6898.5|6893.5|6900.4|6895.4|6900.5|6895.5|6898.3|6893.3|0
1684992600000|2023-05-25 05:30:00|6900.3|6895.3|6898.6|6893.6|6901.4|6896.4|6898.5|6893.5|0
1684992900000|2023-05-25 05:35:00|6898.7|6893.7|6900.9|6895.9|6900.9|6895.9|6898.6|6893.6|0
1684993200000|2023-05-25 05:40:00|6900.8|6895.8|6904.2|6899.2|6904.2|6899.2|6899.8|6894.8|0
1684993500000|2023-05-25 05:45:00|6904.3|6899.3|6901.5|6896.5|6904.7|6899.7|6901.4|6896.4|0
1684993800000|2023-05-25 05:50:00|6901.4|6896.4|6900.6|6895.6|6902.3|6897.3|6900.4|6895.4|0
1684994100000|2023-05-25 05:55:00|6900.7|6895.7|6899.1|6894.1|6901.6|6896.6|6898.8|6893.8|0
1684994400000|2023-05-25 06:00:00|6898.9|6893.9|6898.9|6893.9|6900.3|6895.3|6896.6|6891.6|0
1684994700000|2023-05-25 06:05:00|6899|6894|6903.3|6898.3|6904|6899|6898.4|6893.4|0
1684995000000|2023-05-25 06:10:00|6903.5|6898.5|6903.2|6898.2|6903.9|6898.9|6901.7|6896.7|0
1684995300000|2023-05-25 06:15:00|6903.1|6898.1|6905.4|6900.4|6907.2|6902.2|6902.3|6897.3|0
1684995600000|2023-05-25 06:20:00|6905.3|6900.3|6910.5|6905.5|6910.6|6905.6|6905.1|6900.1|0
1684995900000|2023-05-25 06:25:00|6910.4|6905.4|6914.3|6909.3|6915|6910|6910.3|6905.3|0
1684996200000|2023-05-25 06:30:00|6914.4|6909.4|6911.4|6906.4|6916.7|6911.7|6909.6|6904.6|0
1684996500000|2023-05-25 06:35:00|6911.3|6906.3|6915|6910|6915.3|6910.3|6910.8|6905.8|0
1684996800000|2023-05-25 06:40:00|6914.9|6909.9|6916.2|6911.2|6916.9|6911.9|6912.9|6907.9|0
1684997100000|2023-05-25 06:45:00|6916.1|6911.1|6919.9|6914.9|6920.5|6915.5|6914.2|6909.2|0
1684997400000|2023-05-25 06:50:00|6919.8|6914.8|6917.9|6912.9|6920|6915|6915.4|6910.4|0
1684997700000|2023-05-25 06:55:00|6918|6913|6917.3|6912.3|6918.2|6913.2|6915.3|6910.3|0
1684998000000|2023-05-25 07:00:00|6917.2|6912.2|6915.9|6910.9|6917.5|6912.5|6909.2|6904.2|0
1684998300000|2023-05-25 07:05:00|6916|6911|6910.2|6905.2|6917.7|6912.7|6910.2|6905.2|0
1684998600000|2023-05-25 07:10:00|6910.1|6905.1|6907.9|6902.9|6911.8|6906.8|6907.5|6902.5|0
1684998900000|2023-05-25 07:15:00|6908|6903|6910|6905|6911.5|6906.5|6907.5|6902.5|0
1684999200000|2023-05-25 07:20:00|6909.9|6904.9|6910|6905|6913|6908|6908.4|6903.4|0
1684999500000|2023-05-25 07:25:00|6909.9|6904.9|6910.7|6905.7|6911.8|6906.8|6907.8|6902.8|0
1684999800000|2023-05-25 07:30:00|6911|6906|6901.2|6896.2|6912|6907|6900.5|6895.5|0
1685000100000|2023-05-25 07:35:00|6901.3|6896.3|6900.7|6895.7|6901.5|6896.5|6898.4|6893.4|0
1685000400000|2023-05-25 07:40:00|6900.9|6895.9|6892.3|6887.3|6901.3|6896.3|6892.3|6887.3|0
1685000700000|2023-05-25 07:45:00|6892.6|6887.6|6895.8|6890.8|6896.1|6891.1|6891.3|6886.3|0
1685001000000|2023-05-25 07:50:00|6895.9|6890.9|6897.1|6892.1|6897.4|6892.4|6893.3|6888.3|0
1685001300000|2023-05-25 07:55:00|6897|6892|6897.6|6892.6|6900.6|6895.6|6896.5|6891.5|0
1685001600000|2023-05-25 08:00:00|6897.5|6892.5|6898.9|6895.9|6901.6|6897.2|6889.6|6886.6|0
1685001900000|2023-05-25 08:05:00|6898.7|6895.7|6904.3|6901.3|6908.6|6905.6|6898.7|6895.7|0
1685002200000|2023-05-25 08:10:00|6904.6|6901.6|6899.9|6896.9|6905.7|6902.7|6897.8|6894.8|0
1685002500000|2023-05-25 08:15:00|6899.8|6896.8|6897.6|6894.6|6902.7|6899.7|6895.3|6892.3|0
1685002800000|2023-05-25 08:20:00|6897.7|6894.7|6902.3|6899.3|6904.2|6901.2|6895.9|6892.9|0
1685003100000|2023-05-25 08:25:00|6902.5|6899.5|6912.9|6909.9|6912.9|6909.9|6902.5|6899.5|0
1685003400000|2023-05-25 08:30:00|6912.7|6909.7|6904.8|6901.8|6913.3|6910.3|6904.6|6901.6|0
1685003700000|2023-05-25 08:35:00|6904.7|6901.7|6901.4|6898.4|6906|6903|6900|6897|0
1685004000000|2023-05-25 08:40:00|6901.5|6898.5|6904.1|6901.1|6904.2|6901.2|6900.7|6897.7|0
1685004300000|2023-05-25 08:45:00|6903.9|6900.9|6909.3|6906.3|6910.2|6907.2|6903.5|6900.5|0
1685004600000|2023-05-25 08:50:00|6909.7|6906.7|6904.1|6901.1|6910.3|6907.3|6903.5|6900.5|0
1685004900000|2023-05-25 08:55:00|6904.2|6901.2|6907.2|6904.2|6908.2|6905.2|6904.2|6901.2|0
1685005200000|2023-05-25 09:00:00|6907.1|6904.1|6908.2|6905.2|6908.6|6905.6|6907|6904|0
1685005500000|2023-05-25 09:05:00|6908.3|6905.3|6914.5|6911.5|6914.8|6911.8|6908|6905|0
1685005800000|2023-05-25 09:10:00|6914.2|6911.2|6908.3|6905.3|6915.2|6912.2|6908.2|6905.2|0
1685006100000|2023-05-25 09:15:00|6908.2|6905.2|6912.4|6909.4|6912.7|6909.7|6906.8|6903.8|0
1685006400000|2023-05-25 09:20:00|6911.7|6908.7|6916.1|6913.1|6918.9|6915.9|6910.7|6907.7|0
1685006700000|2023-05-25 09:25:00|6915.5|6912.5|6914|6911|6916.1|6913.1|6910.6|6907.6|0
1685007000000|2023-05-25 09:30:00|6913.8|6910.8|6911.3|6908.3|6915.8|6912.8|6909.9|6906.9|0
1685007300000|2023-05-25 09:35:00|6911.4|6908.4|6911.2|6908.2|6915.2|6912.2|6910.6|6907.6|0
1685007600000|2023-05-25 09:40:00|6911.1|6908.1|6903.3|6900.3|6912|6909|6903.3|6900.3|0
1685007900000|2023-05-25 09:45:00|6903.4|6900.4|6906.8|6903.8|6907|6904|6903.3|6900.3|0
1685008200000|2023-05-25 09:50:00|6906.6|6903.6|6913.4|6910.4|6913.5|6910.5|6906.6|6903.6|0
1685008500000|2023-05-25 09:55:00|6914|6911|6915.2|6912.2|6916.3|6913.3|6912.8|6909.8|0
1685008800000|2023-05-25 10:00:00|6915.3|6912.3|6914.5|6911.5|6917.6|6914.6|6913.3|6910.3|0
1685009100000|2023-05-25 10:05:00|6915.9|6912.9|6911.8|6908.8|6916.1|6913.1|6910.2|6907.2|0
1685009400000|2023-05-25 10:10:00|6911.9|6908.9|6916.3|6913.3|6918|6915|6911.9|6908.9|0
1685009700000|2023-05-25 10:15:00|6916.5|6913.5|6915.2|6912.2|6916.6|6913.6|6910.6|6907.6|0
1685010000000|2023-05-25 10:20:00|6915.4|6912.4|6927.6|6924.6|6928.5|6925.5|6915.3|6912.3|0
1685010300000|2023-05-25 10:25:00|6927.9|6924.9|6927.6|6924.6|6931|6928|6925.1|6922.1|0
1685010600000|2023-05-25 10:30:00|6927.2|6924.2|6932.7|6929.7|6935.2|6932.2|6927.2|6924.2|0
1685010900000|2023-05-25 10:35:00|6932.4|6929.4|6922.4|6919.4|6932.7|6929.7|6922.4|6919.4|0
1685011200000|2023-05-25 10:40:00|6922.3|6919.3|6911.1|6908.1|6922.4|6919.4|6909.3|6906.3|0
1685011500000|2023-05-25 10:45:00|6911.3|6908.3|6907.7|6904.7|6913.9|6910.9|6907.7|6904.7|0
1685011800000|2023-05-25 10:50:00|6907.6|6904.6|6899.6|6896.6|6907.6|6904.6|6889.8|6886.8|0
1685012100000|2023-05-25 10:55:00|6899.2|6896.2|6908|6905|6914.3|6911.3|6898.3|6895.3|0
1685012400000|2023-05-25 11:00:00|6911.2|6908.2|6939.3|6936.3|6939.3|6936.3|6910.6|6907.6|0
1685012700000|2023-05-25 11:05:00|6937.5|6934.5|6931.5|6928.5|6939.7|6936.7|6923.5|6920.5|0
1685013000000|2023-05-25 11:10:00|6931.4|6928.4|6931.2|6928.2|6931.5|6928.5|6923.7|6920.7|0
1685013300000|2023-05-25 11:15:00|6931.4|6928.4|6934.8|6931.8|6936|6933|6927|6924|0
1685013600000|2023-05-25 11:20:00|6935.3|6932.3|6937.6|6934.6|6939|6936|6932.9|6929.9|0
1685013900000|2023-05-25 11:25:00|6937.2|6934.2|6938.6|6935.6|6944|6941|6933.9|6930.9|0
1685014200000|2023-05-25 11:30:00|6937.5|6934.5|6931.2|6928.2|6938.4|6935.4|6930.1|6927.1|0
1685014500000|2023-05-25 11:35:00|6931.7|6928.7|6930.7|6927.7|6931.7|6928.7|6926.7|6923.7|0
1685014800000|2023-05-25 11:40:00|6931.1|6928.1|6933.2|6930.2|6933.5|6930.5|6925.7|6922.7|0
1685015100000|2023-05-25 11:45:00|6933.1|6930.1|6939|6936|6940.4|6937.4|6933|6930|0
1685015400000|2023-05-25 11:50:00|6938.3|6935.3|6934.2|6931.2|6943.6|6940.6|6933.3|6930.3|0
1685015700000|2023-05-25 11:55:00|6934.3|6931.3|6948.4|6945.4|6949.1|6946.1|6934.2|6931.2|0
1685016000000|2023-05-25 12:00:00|6947.2|6944.2|6951.4|6948.4|6952.6|6949.6|6945.1|6942.1|0
1685016300000|2023-05-25 12:05:00|6951.7|6948.7|6945.2|6942.2|6955.8|6952.8|6943.7|6940.7|0
1685016600000|2023-05-25 12:10:00|6945.1|6942.1|6955.5|6952.5|6955.7|6952.7|6945.1|6942.1|0
1685016900000|2023-05-25 12:15:00|6955.9|6952.9|6960.3|6957.3|6961|6958|6954|6951|0
1685017200000|2023-05-25 12:20:00|6960.2|6957.2|6959.5|6956.5|6963.9|6960.9|6958.2|6955.2|0
1685017500000|2023-05-25 12:25:00|6960.4|6957.4|6951.3|6948.3|6961.7|6958.7|6951.3|6948.3|0
1685017800000|2023-05-25 12:30:00|6951.2|6948.2|6937|6934|6951.4|6948.4|6934.7|6931.7|0
1685018100000|2023-05-25 12:35:00|6937.4|6934.4|6942.5|6939.5|6944.6|6941.6|6933.8|6930.8|0
1685018400000|2023-05-25 12:40:00|6942.4|6939.4|6953.3|6950.3|6956.4|6953.4|6941.7|6938.7|0
1685018700000|2023-05-25 12:45:00|6953.5|6950.5|6951.3|6948.3|6957.6|6954.6|6950.2|6947.2|0
1685019000000|2023-05-25 12:50:00|6951.5|6948.5|6947.7|6944.7|6951.5|6948.5|6947.7|6944.7|0
1685019300000|2023-05-25 12:55:00|6948.2|6945.2|6950|6947|6951.2|6948.2|6948.1|6945.1|0
1685019600000|2023-05-25 13:00:00|6949.8|6946.8|6944.1|6941.1|6952.2|6949.2|6941.6|6938.6|0
1685019900000|2023-05-25 13:05:00|6944.2|6941.2|6952.2|6949.2|6952.3|6949.3|6944.1|6941.1|0
1685020200000|2023-05-25 13:10:00|6952.3|6949.3|6953.6|6950.6|6957.7|6954.7|6951.1|6948.1|0
1685020500000|2023-05-25 13:15:00|6953.5|6950.5|6950.1|6947.1|6955.8|6952.8|6947.9|6944.9|0
1685020800000|2023-05-25 13:20:00|6949.4|6946.4|6954.4|6951.4|6956|6953|6948.8|6945.8|0
1685021100000|2023-05-25 13:25:00|6946.3|6943.3|6924.8|6921.8|6946.3|6943.3|6922.9|6919.9|0
1685021400000|2023-05-25 13:30:00|6924.5|6921.5|6897.6|6895.8|6948|6946.2|6891.6|6889.8|0
1685021700000|2023-05-25 13:35:00|6899.6|6897.8|6871.6|6869.8|6908.9|6907.1|6863.3|6861.5|0
1685022000000|2023-05-25 13:40:00|6872|6870.2|6886.3|6884.5|6898.6|6896.8|6871.5|6869.7|0
1685022300000|2023-05-25 13:45:00|6886.2|6884.4|6859.8|6858|6886.2|6884.4|6849.1|6847.3|0
1685022600000|2023-05-25 13:50:00|6858.6|6856.8|6865.2|6863.4|6868.9|6867.1|6841.9|6840.1|0
1685022900000|2023-05-25 13:55:00|6866.2|6864.4|6873|6871.2|6880.9|6879.1|6855|6853.2|0
1685023200000|2023-05-25 14:00:00|6872.7|6870.9|6894.4|6892.6|6897.6|6895.8|6871.4|6869.6|0
1685023500000|2023-05-25 14:05:00|6894.2|6892.4|6874|6872.2|6898.7|6896.9|6863.1|6861.3|0
1685023800000|2023-05-25 14:10:00|6873|6871.2|6865.8|6864|6875|6873.2|6851.8|6850|0
1685024100000|2023-05-25 14:15:00|6865.5|6863.7|6863.7|6861.9|6873.6|6871.8|6861|6859.2|0
1685024400000|2023-05-25 14:20:00|6863.8|6862|6847.8|6846|6868.1|6866.3|6847.4|6845.6|0
1685024700000|2023-05-25 14:25:00|6847.5|6845.7|6870.4|6868.6|6870.6|6868.8|6845|6843.2|0
1685025000000|2023-05-25 14:30:00|6871.8|6870|6874.8|6873|6876.4|6874.6|6859.2|6857.4|0
1685025300000|2023-05-25 14:35:00|6875.1|6873.3|6888.6|6886.8|6888.6|6886.8|6868|6866.2|0
1685025600000|2023-05-25 14:40:00|6888.9|6887.1|6892.1|6890.3|6895.6|6893.8|6884.4|6882.6|0
1685025900000|2023-05-25 14:45:00|6892.5|6890.7|6902.5|6900.7|6910.3|6908.5|6892.4|6890.6|0
1685026200000|2023-05-25 14:50:00|6902.6|6900.8|6900.1|6898.3|6907.8|6906|6890.8|6889|0
1685026500000|2023-05-25 14:55:00|6900.3|6898.5|6902.9|6901.1|6906.6|6904.8|6895.6|6893.8|0
1685026800000|2023-05-25 15:00:00|6903|6901.2|6898.3|6896.5|6906.4|6904.6|6896.6|6894.8|0
1685027100000|2023-05-25 15:05:00|6898.5|6896.7|6907.7|6905.9|6916.1|6914.3|6896.1|6894.3|0
1685027400000|2023-05-25 15:10:00|6908|6906.2|6931.5|6929.7|6933.1|6931.3|6907.9|6906.1|0
1685027700000|2023-05-25 15:15:00|6931.9|6930.1|6919.4|6917.6|6935.6|6933.8|6913.5|6911.7|0
1685028000000|2023-05-25 15:20:00|6918.7|6916.9|6923|6921.2|6925.4|6923.6|6915.1|6913.3|0
1685028300000|2023-05-25 15:25:00|6923.7|6921.9|6919.8|6918|6933.1|6931.3|6915.6|6913.8|0
1685028600000|2023-05-25 15:30:00|6919.7|6917.9|6909.2|6907.4|6922.9|6921.1|6908.9|6907.1|0
1685028900000|2023-05-25 15:35:00|6909|6907.2|6908|6906.2|6914|6912.2|6905.1|6903.3|0
1685029200000|2023-05-25 15:40:00|6907.5|6905.7|6891.4|6889.6|6907.6|6905.8|6890.6|6888.8|0
1685029500000|2023-05-25 15:45:00|6890.9|6889.1|6910.2|6908.4|6910.9|6909.1|6889.5|6887.7|0
1685029800000|2023-05-25 15:50:00|6909.9|6908.1|6908.4|6906.6|6917.9|6916.1|6901.9|6900.1|0
1685030100000|2023-05-25 15:55:00|6907.4|6905.6|6913.8|6912|6914.9|6913.1|6902.4|6900.6|0
1685030400000|2023-05-25 16:00:00|6913.9|6912.1|6920.4|6918.6|6924.7|6922.9|6912.2|6910.4|0
1685030700000|2023-05-25 16:05:00|6920.5|6918.7|6914.4|6912.6|6922.7|6920.9|6910.8|6909|0
1685031000000|2023-05-25 16:10:00|6914.3|6912.5|6919.7|6917.9|6920.2|6918.4|6911.6|6909.8|0
1685031300000|2023-05-25 16:15:00|6920.4|6918.6|6926.9|6925.1|6928.5|6926.7|6917.4|6915.6|0
1685031600000|2023-05-25 16:20:00|6927.1|6925.3|6940.1|6938.3|6945.2|6943.4|6924.9|6923.1|0
1685031900000|2023-05-25 16:25:00|6939.5|6937.7|6941.8|6940|6943.5|6941.7|6934.7|6932.9|0
1685032200000|2023-05-25 16:30:00|6941.9|6940.1|6927.3|6925.5|6943.9|6942.1|6926.2|6924.4|0
1685032500000|2023-05-25 16:35:00|6928.1|6926.3|6940.2|6938.4|6940.6|6938.8|6927.8|6926|0
1685032800000|2023-05-25 16:40:00|6940.8|6939|6938|6936.2|6947.8|6946|6937.4|6935.6|0
1685033100000|2023-05-25 16:45:00|6937.9|6936.1|6937.1|6935.3|6940.1|6938.3|6934.1|6932.3|0
1685033400000|2023-05-25 16:50:00|6938.1|6936.3|6937.1|6935.3|6943.4|6941.6|6935.9|6934.1|0
1685033700000|2023-05-25 16:55:00|6935.9|6934.1|6934.6|6932.8|6947.7|6945.9|6933.6|6931.8|0
1685034000000|2023-05-25 17:00:00|6934.7|6932.9|6941.1|6939.3|6944.7|6942.9|6932.3|6930.5|0
1685034300000|2023-05-25 17:05:00|6941.2|6939.4|6932.3|6930.5|6941.9|6940.1|6931.3|6929.5|0
1685034600000|2023-05-25 17:10:00|6932.1|6930.3|6930.7|6928.9|6937.4|6935.6|6929.1|6927.3|0
1685034900000|2023-05-25 17:15:00|6930.8|6929|6938.2|6936.4|6939.2|6937.4|6929.6|6927.8|0
1685035200000|2023-05-25 17:20:00|6939.1|6937.3|6934|6932.2|6940.7|6938.9|6930.5|6928.7|0
1685035500000|2023-05-25 17:25:00|6934.2|6932.4|6931.8|6930|6936.1|6934.3|6929.4|6927.6|0
1685035800000|2023-05-25 17:30:00|6932.1|6930.3|6940.3|6938.5|6943.1|6941.3|6930.2|6928.4|0
1685036100000|2023-05-25 17:35:00|6941|6939.2|6934.8|6933|6941.6|6939.8|6932.4|6930.6|0
1685036400000|2023-05-25 17:40:00|6934.6|6932.8|6926.1|6924.3|6934.8|6933|6921.7|6919.9|0
1685036700000|2023-05-25 17:45:00|6926.3|6924.5|6931.4|6929.6|6932.1|6930.3|6924.3|6922.5|0
1685037000000|2023-05-25 17:50:00|6931.6|6929.8|6922.2|6920.4|6932.9|6931.1|6920.3|6918.5|0
1685037300000|2023-05-25 17:55:00|6922.3|6920.5|6926.1|6924.3|6926.3|6924.5|6918.4|6916.6|0
1685037600000|2023-05-25 18:00:00|6926.3|6924.5|6933.1|6931.3|6943.1|6941.3|6925.3|6923.5|0
1685037900000|2023-05-25 18:05:00|6932.5|6930.7|6918.9|6917.1|6932.5|6930.7|6913.4|6911.6|0
1685038200000|2023-05-25 18:10:00|6920|6918.2|6927.1|6925.3|6927.6|6925.8|6916.5|6914.7|0
1685038500000|2023-05-25 18:15:00|6926.2|6924.4|6930.4|6928.6|6932.6|6930.8|6926|6924.2|0
1685038800000|2023-05-25 18:20:00|6931.6|6929.8|6923.3|6921.5|6931.6|6929.8|6922.7|6920.9|0
1685039100000|2023-05-25 18:25:00|6923.2|6921.4|6914.2|6912.4|6924.7|6922.9|6914.2|6912.4|0
1685039400000|2023-05-25 18:30:00|6914.8|6913|6899.9|6898.1|6916.6|6914.8|6896.2|6894.4|0
1685039700000|2023-05-25 18:35:00|6899.8|6898|6896.2|6894.4|6899.8|6898|6892.3|6890.5|0
1685040000000|2023-05-25 18:40:00|6896.1|6894.3|6890|6888.2|6898.6|6896.8|6885.7|6883.9|0
1685040300000|2023-05-25 18:45:00|6888.9|6887.1|6882.6|6880.8|6891.4|6889.6|6878.8|6877|0
1685040600000|2023-05-25 18:50:00|6882.3|6880.5|6887.4|6885.6|6888.1|6886.3|6880.8|6879|0
1685040900000|2023-05-25 18:55:00|6887.5|6885.7|6877.2|6875.4|6887.6|6885.8|6876.2|6874.4|0
1685041200000|2023-05-25 19:00:00|6876.9|6875.1|6889.3|6887.5|6889.4|6887.6|6874.8|6873|0
1685041500000|2023-05-25 19:05:00|6889.7|6887.9|6909.2|6907.4|6909.2|6907.4|6889.7|6887.9|0
1685041800000|2023-05-25 19:10:00|6909.6|6907.8|6907.2|6905.4|6912.9|6911.1|6905.6|6903.8|0
1685042100000|2023-05-25 19:15:00|6907.3|6905.5|6909.9|6908.1|6910.1|6908.3|6898.3|6896.5|0
1685042400000|2023-05-25 19:20:00|6909.1|6907.3|6912.8|6911|6916.2|6914.4|6908.3|6906.5|0
1685042700000|2023-05-25 19:25:00|6912.4|6910.6|6918.4|6916.6|6919.2|6917.4|6906.7|6904.9|0
1685043000000|2023-05-25 19:30:00|6918.6|6916.8|6910.7|6908.9|6924.7|6922.9|6909.4|6907.6|0
1685043300000|2023-05-25 19:35:00|6910.8|6909|6916.9|6915.1|6920.6|6918.8|6908.2|6906.4|0
1685043600000|2023-05-25 19:40:00|6917.2|6915.4|6918.1|6916.3|6919.9|6918.1|6910.9|6909.1|0
1685043900000|2023-05-25 19:45:00|6917.3|6915.5|6902.8|6901|6919.7|6917.9|6897.7|6895.9|0
1685044200000|2023-05-25 19:50:00|6905.1|6903.3|6906|6904.2|6908.5|6906.7|6900.8|6899|0
1685044500000|2023-05-25 19:55:00|6906.1|6904.3|6903.8|6902|6908.3|6906.5|6902.5|6900.7|0
1685044800000|2023-05-25 20:00:00|6904.4|6901.4|6901.7|6898.7|6905.2|6902.2|6900.6|6897.6|0
1685045100000|2023-05-25 20:05:00|6902|6899|6910.5|6907.5|6910.8|6907.8|6900.4|6897.4|0
1685045400000|2023-05-25 20:10:00|6909.9|6906.9|6909.9|6906.9|6910.4|6907.4|6906|6903|0
1685045700000|2023-05-25 20:15:00|6910.5|6907.5|6909.5|6906.5|6912|6909|6909.2|6906.2|0
1685046000000|2023-05-25 20:20:00|6908.9|6905.9|6908.7|6905.7|6909.5|6906.5|6907|6904|0
1685046300000|2023-05-25 20:25:00|6908.8|6905.8|6905.7|6902.7|6908.8|6905.8|6903.4|6900.4|0
1685046600000|2023-05-25 20:30:00|6905.1|6902.1|6905.6|6902.6|6908.4|6905.4|6904.7|6901.7|0
1685046900000|2023-05-25 20:35:00|6905.5|6902.5|6905.5|6902.5|6905.9|6902.9|6903.5|6900.5|0
1685047200000|2023-05-25 20:40:00|6905.2|6902.2|6902.6|6899.6|6905.7|6902.7|6901.9|6898.9|0
1685047500000|2023-05-25 20:45:00|6902.5|6899.5|6902.4|6899.4|6903.7|6900.7|6902.1|6899.1|0
1685047800000|2023-05-25 20:50:00|6902.6|6899.6|6903.1|6900.1|6904.6|6901.6|6901.9|6898.9|0
1685048100000|2023-05-25 20:55:00|6903.2|6900.2|6900.7|6897.7|6903.3|6900.3|6900|6897|0
1685048400000|2023-05-25 21:00:00|6900.6|6897.6|6900.2|6897.2|6901.3|6898.3|6900.1|6897.1|0
1685048700000|2023-05-25 21:05:00|6900.5|6897.5|6900.1|6897.1|6901.1|6898.1|6900|6897|0
1685049000000|2023-05-25 21:10:00|6899.9|6896.9|6897.2|6894.2|6899.9|6896.9|6896.8|6893.8|0
1685049300000|2023-05-25 21:15:00|6897.1|6894.1|6893.7|6890.7|6897.1|6894.1|6893.7|6890.7|0
1685049600000|2023-05-25 21:20:00|6893.6|6890.6|6893.8|6890.8|6893.8|6890.8|6892.1|6889.1|0
1685049900000|2023-05-25 21:25:00|6893.9|6890.9|6895.6|6892.6|6895.8|6892.8|6892.5|6889.5|0
1685050200000|2023-05-25 21:30:00|6895.7|6892.7|6898.2|6895.2|6898.3|6895.3|6895.4|6892.4|0
1685050500000|2023-05-25 21:35:00|6898.3|6895.3|6897|6894|6898.3|6895.3|6896.3|6893.3|0
1685050800000|2023-05-25 21:40:00|6897.1|6894.1|6899.3|6896.3|6899.3|6896.3|6896.7|6893.7|0
1685051100000|2023-05-25 21:45:00|6900|6897|6902.5|6899.5|6903.3|6900.3|6899.8|6896.8|0
1685051400000|2023-05-25 21:50:00|6902.6|6899.6|6901.1|6898.1|6902.9|6899.9|6901.1|6898.1|0
1685051700000|2023-05-25 21:55:00|6901.2|6898.2|6899.7|6896.7|6901.4|6898.4|6899.7|6896.7|0
1685052000000|2023-05-25 22:00:00|6899.9|6896.9|6904.1|6901.1|6904.1|6901.1|6899.9|6896.9|0
1685052300000|2023-05-25 22:05:00|6904.2|6901.2|6903.4|6900.4|6905.1|6902.1|6903.3|6900.3|0
1685052600000|2023-05-25 22:10:00|6903.3|6900.3|6903.7|6900.7|6904.1|6901.1|6903.2|6900.2|0
1685052900000|2023-05-25 22:15:00|6903.6|6900.6|6898.9|6895.9|6903.6|6900.6|6898.5|6895.5|0
1685053200000|2023-05-25 22:20:00|6899|6896|6900.6|6897.6|6901.2|6898.2|6898.8|6895.8|0
1685053500000|2023-05-25 22:25:00|6900.7|6897.7|6901.9|6898.9|6902.9|6899.9|6899.8|6896.8|0
1685053800000|2023-05-25 22:30:00|6901.6|6898.6|6900.9|6897.9|6902.1|6899.1|6900.5|6897.5|0
1685054100000|2023-05-25 22:35:00|6900.8|6897.8|6901.4|6898.4|6901.9|6898.9|6900.5|6897.5|0
1685054400000|2023-05-25 22:40:00|6901.3|6898.3|6901.9|6898.9|6902.1|6899.1|6901.2|6898.2|0
1685054700000|2023-05-25 22:45:00|6901.8|6898.8|6901|6898|6901.9|6898.9|6901|6898|0
1685055000000|2023-05-25 22:50:00|6900.8|6897.8|6900.5|6897.5|6901.1|6898.1|6900.2|6897.2|0
1685055300000|2023-05-25 22:55:00|6900.8|6897.8|6900.2|6897.2|6901.1|6898.1|6899.6|6896.6|0
1685055600000|2023-05-25 23:00:00|6900.1|6897.1|6898.5|6895.5|6900.5|6897.5|6898.5|6895.5|0
1685055900000|2023-05-25 23:05:00|6898.6|6895.6|6899.5|6896.5|6899.6|6896.6|6897.3|6894.3|0
1685056200000|2023-05-25 23:10:00|6899.4|6896.4|6896.5|6893.5|6899.6|6896.6|6896.3|6893.3|0
1685056500000|2023-05-25 23:15:00|6896.6|6893.6|6896.9|6893.9|6896.9|6893.9|6896|6893|0
1685056800000|2023-05-25 23:20:00|6896.7|6893.7|6896|6893|6897.1|6894.1|6895.1|6892.1|0
1685057100000|2023-05-25 23:25:00|6896.2|6893.2|6896.2|6893.2|6897.5|6894.5|6895.8|6892.8|0
1685057400000|2023-05-25 23:30:00|6896.3|6893.3|6896.8|6893.8|6896.8|6893.8|6895|6892|0
1685057700000|2023-05-25 23:35:00|6897|6894|6897.9|6894.9|6898.3|6895.3|6896.9|6893.9|0
1685058000000|2023-05-25 23:40:00|6897.8|6894.8|6900.1|6897.1|6900.1|6897.1|6897.8|6894.8|0
1685058300000|2023-05-25 23:45:00|6900.2|6897.2|6899|6896|6900.2|6897.2|6898.7|6895.7|0
1685058600000|2023-05-25 23:50:00|6898.7|6895.7|6901.3|6898.3|6901.7|6898.7|6898.7|6895.7|0
1685058900000|2023-05-25 23:55:00|6901.4|6898.4|6902.2|6897.2|6902.7|6899|6900|6897|0
1685059200000|2023-05-26 00:00:00|6902.7|6897.7|6901.4|6896.4|6904.1|6899.1|6901.4|6896.4|0
1685059500000|2023-05-26 00:05:00|6901.7|6896.7|6900.6|6895.6|6901.7|6896.7|6896.7|6891.7|0
1685059800000|2023-05-26 00:10:00|6900.3|6895.3|6901.1|6896.1|6902|6897|6899.6|6894.6|0
1685060100000|2023-05-26 00:15:00|6901|6896|6898.5|6893.5|6901.2|6896.2|6898.2|6893.2|0
1685060400000|2023-05-26 00:20:00|6898.6|6893.6|6900.3|6895.3|6900.7|6895.7|6897.4|6892.4|0
1685060700000|2023-05-26 00:25:00|6900.4|6895.4|6900.1|6895.1|6900.8|6895.8|6899.1|6894.1|0
1685061000000|2023-05-26 00:30:00|6900|6895|6899.4|6894.4|6900.1|6895.1|6898|6893|0
1685061300000|2023-05-26 00:35:00|6899.5|6894.5|6900.8|6895.8|6901.2|6896.2|6898.8|6893.8|0
1685061600000|2023-05-26 00:40:00|6900.7|6895.7|6900.9|6895.9|6902.3|6897.3|6900.7|6895.7|0
1685061900000|2023-05-26 00:45:00|6900.8|6895.8|6900.5|6895.5|6901.4|6896.4|6900.3|6895.3|0
1685062200000|2023-05-26 00:50:00|6900.3|6895.3|6902.3|6897.3|6902.3|6897.3|6899.5|6894.5|0
1685062500000|2023-05-26 00:55:00|6902.2|6897.2|6904|6899|6904|6899|6901.3|6896.3|0
1685062800000|2023-05-26 01:00:00|6903.9|6898.9|6905.2|6900.2|6905.5|6900.5|6903|6898|0
1685063100000|2023-05-26 01:05:00|6905.3|6900.3|6904.4|6899.4|6905.4|6900.4|6903.5|6898.5|0
1685063400000|2023-05-26 01:10:00|6904.3|6899.3|6901.7|6896.7|6904.9|6899.9|6901.5|6896.5|0
1685063700000|2023-05-26 01:15:00|6901.8|6896.8|6903.4|6898.4|6904.8|6899.8|6901.5|6896.5|0
1685064000000|2023-05-26 01:20:00|6903.5|6898.5|6889.6|6884.6|6903.5|6898.5|6887.5|6882.5|0
1685064300000|2023-05-26 01:25:00|6889.4|6884.4|6889.7|6884.7|6889.9|6884.9|6883.6|6878.6|0
1685064600000|2023-05-26 01:30:00|6889.8|6884.8|6894|6889|6894.8|6889.8|6889.6|6884.6|0
1685064900000|2023-05-26 01:35:00|6894.1|6889.1|6894.3|6889.3|6895.6|6890.6|6893.6|6888.6|0
1685065200000|2023-05-26 01:40:00|6894.4|6889.4|6894.3|6889.3|6895.3|6890.3|6893.5|6888.5|0
1685065500000|2023-05-26 01:45:00|6894.4|6889.4|6895.3|6890.3|6896.2|6891.2|6894.1|6889.1|0
1685065800000|2023-05-26 01:50:00|6895.7|6890.7|6898.2|6893.2|6900|6895|6894.6|6889.6|0
1685066100000|2023-05-26 01:55:00|6898.1|6893.1|6899.6|6894.6|6900.3|6895.3|6898|6893|0
1685066400000|2023-05-26 02:00:00|6899.7|6894.7|6902.2|6897.2|6902.9|6897.9|6899.4|6894.4|0
1685066700000|2023-05-26 02:05:00|6902.3|6897.3|6900.1|6895.1|6902.6|6897.6|6900|6895|0
1685067000000|2023-05-26 02:10:00|6900|6895|6899.1|6894.1|6900|6895|6897.8|6892.8|0
1685067300000|2023-05-26 02:15:00|6899|6894|6899.6|6894.6|6900.6|6895.6|6898.3|6893.3|0
1685067600000|2023-05-26 02:20:00|6899.5|6894.5|6897|6892|6900|6895|6896.5|6891.5|0
1685067900000|2023-05-26 02:25:00|6897.1|6892.1|6896.8|6891.8|6897.9|6892.9|6896.2|6891.2|0
1685068200000|2023-05-26 02:30:00|6896.9|6891.9|6895.9|6890.9|6898.4|6893.4|6895.8|6890.8|0
1685068500000|2023-05-26 02:35:00|6895.8|6890.8|6896.6|6891.6|6897|6892|6894.5|6889.5|0
1685068800000|2023-05-26 02:40:00|6896.4|6891.4|6895.2|6890.2|6896.6|6891.6|6894.5|6889.5|0
1685069100000|2023-05-26 02:45:00|6895.1|6890.1|6894.1|6889.1|6895.5|6890.5|6893.9|6888.9|0
1685069400000|2023-05-26 02:50:00|6894.2|6889.2|6894.4|6889.4|6895.7|6890.7|6894.2|6889.2|0
1685069700000|2023-05-26 02:55:00|6894.3|6889.3|6895.5|6890.5|6896.4|6891.4|6894.2|6889.2|0
1685070000000|2023-05-26 03:00:00|6895.4|6890.4|6896.8|6891.8|6898|6893|6895.4|6890.4|0
1685070300000|2023-05-26 03:05:00|6896.7|6891.7|6895.6|6890.6|6897.3|6892.3|6895.5|6890.5|0
1685070600000|2023-05-26 03:10:00|6895.5|6890.5|6896.5|6891.5|6896.6|6891.6|6895|6890|0
1685070900000|2023-05-26 03:15:00|6896.4|6891.4|6896.5|6891.5|6896.6|6891.6|6895.6|6890.6|0
1685071200000|2023-05-26 03:20:00|6896.6|6891.6|6897.3|6892.3|6898.2|6893.2|6896|6891|0
1685071500000|2023-05-26 03:25:00|6897.4|6892.4|6897.2|6892.2|6897.5|6892.5|6896.3|6891.3|0
1685071800000|2023-05-26 03:30:00|6897.1|6892.1|6892.6|6887.6|6897.1|6892.1|6892.6|6887.6|0
1685072100000|2023-05-26 03:35:00|6892.5|6887.5|6894.2|6889.2|6894.5|6889.5|6891.7|6886.7|0
1685072400000|2023-05-26 03:40:00|6894.1|6889.1|6893.7|6888.7|6894.8|6889.8|6893.3|6888.3|0
1685072700000|2023-05-26 03:45:00|6893.8|6888.8|6893.5|6888.5|6893.9|6888.9|6892.4|6887.4|0
1685073000000|2023-05-26 03:50:00|6893.4|6888.4|6892.1|6887.1|6894.3|6889.3|6891.9|6886.9|0
1685073300000|2023-05-26 03:55:00|6892|6887|6892.2|6887.2|6893.1|6888.1|6891.9|6886.9|0
1685073600000|2023-05-26 04:00:00|6892.3|6887.3|6891.9|6886.9|6892.3|6887.3|6890.9|6885.9|0
1685073900000|2023-05-26 04:05:00|6892|6887|6890.8|6885.8|6893.8|6888.8|6890.4|6885.4|0
1685074200000|2023-05-26 04:10:00|6890.7|6885.7|6889.8|6884.8|6891.1|6886.1|6889.1|6884.1|0
1685074500000|2023-05-26 04:15:00|6889.7|6884.7|6890.5|6885.5|6891.3|6886.3|6889.1|6884.1|0
1685074800000|2023-05-26 04:20:00|6890.4|6885.4|6886.7|6881.7|6890.5|6885.5|6886.7|6881.7|0
1685075100000|2023-05-26 04:25:00|6886.3|6881.3|6886.3|6881.3|6887.8|6882.8|6886|6881|0
1685075400000|2023-05-26 04:30:00|6886.2|6881.2|6885.6|6880.6|6886.2|6881.2|6884.3|6879.3|0
1685075700000|2023-05-26 04:35:00|6885.8|6880.8|6887.5|6882.5|6887.9|6882.9|6885.8|6880.8|0
1685076000000|2023-05-26 04:40:00|6887.6|6882.6|6888.7|6883.7|6889|6884|6887.3|6882.3|0
1685076300000|2023-05-26 04:45:00|6888.6|6883.6|6890.1|6885.1|6891.2|6886.2|6888.6|6883.6|0
1685076600000|2023-05-26 04:50:00|6890.2|6885.2|6890.6|6885.6|6891.3|6886.3|6889.9|6884.9|0
1685076900000|2023-05-26 04:55:00|6890.9|6885.9|6889.5|6884.5|6891.2|6886.2|6889.2|6884.2|0
1685077200000|2023-05-26 05:00:00|6889.8|6884.8|6890.2|6885.2|6890.8|6885.8|6889.2|6884.2|0
1685077500000|2023-05-26 05:05:00|6890.3|6885.3|6889.8|6884.8|6891.3|6886.3|6889.8|6884.8|0
1685077800000|2023-05-26 05:10:00|6889.9|6884.9|6890|6885|6891.1|6886.1|6889.5|6884.5|0
1685078100000|2023-05-26 05:15:00|6890.1|6885.1|6889.3|6884.3|6890.2|6885.2|6888.6|6883.6|0
1685078400000|2023-05-26 05:20:00|6889.5|6884.5|6888.9|6883.9|6889.8|6884.8|6888.2|6883.2|0
1685078700000|2023-05-26 05:25:00|6889.1|6884.1|6891.5|6886.5|6893.3|6888.3|6888.3|6883.3|0
1685079000000|2023-05-26 05:30:00|6891.6|6886.6|6891.6|6886.6|6892.5|6887.5|6890.9|6885.9|0
1685079300000|2023-05-26 05:35:00|6891.7|6886.7|6891.6|6886.6|6892.6|6887.6|6891.1|6886.1|0
1685079600000|2023-05-26 05:40:00|6891.7|6886.7|6894.1|6889.1|6896.2|6891.2|6891.3|6886.3|0
1685079900000|2023-05-26 05:45:00|6894.3|6889.3|6893|6888|6895.2|6890.2|6892.9|6887.9|0
1685080200000|2023-05-26 05:50:00|6892.9|6887.9|6893.6|6888.6|6894.5|6889.5|6892.6|6887.6|0
1685080500000|2023-05-26 05:55:00|6893.7|6888.7|6893.4|6888.4|6894|6889|6891.9|6886.9|0
1685080800000|2023-05-26 06:00:00|6893.1|6888.1|6892.3|6887.3|6894.5|6889.5|6891.5|6886.5|0
1685081100000|2023-05-26 06:05:00|6892.1|6887.1|6894.2|6889.2|6895.5|6890.5|6892|6887|0
1685081400000|2023-05-26 06:10:00|6893.5|6888.5|6897.7|6892.7|6897.7|6892.7|6893.1|6888.1|0
1685081700000|2023-05-26 06:15:00|6897.8|6892.8|6898.4|6893.4|6899.8|6894.8|6895.1|6890.1|0
1685082000000|2023-05-26 06:20:00|6898.2|6893.2|6903.8|6898.8|6904.5|6899.5|6897.7|6892.7|0
1685082300000|2023-05-26 06:25:00|6903.6|6898.6|6902.2|6897.2|6905.5|6900.5|6901.2|6896.2|0
1685082600000|2023-05-26 06:30:00|6901.9|6896.9|6902.2|6897.2|6903.8|6898.8|6901.2|6896.2|0
1685082900000|2023-05-26 06:35:00|6902.1|6897.1|6901.3|6896.3|6902.7|6897.7|6900.6|6895.6|0
1685083200000|2023-05-26 06:40:00|6901.4|6896.4|6905.1|6900.1|6905.4|6900.4|6900.8|6895.8|0
1685083500000|2023-05-26 06:45:00|6905|6900|6902.6|6897.6|6906.5|6901.5|6902.4|6897.4|0
1685083800000|2023-05-26 06:50:00|6902.7|6897.7|6905.2|6900.2|6906.1|6901.1|6902.3|6897.3|0
1685084100000|2023-05-26 06:55:00|6905.1|6900.1|6902.6|6897.6|6905.2|6900.2|6902.3|6897.3|0
1685084400000|2023-05-26 07:00:00|6902.4|6897.4|6898.8|6893.8|6902.9|6897.9|6898.4|6893.4|0
1685084700000|2023-05-26 07:05:00|6898.9|6893.9|6894.4|6889.4|6900.5|6895.5|6893.5|6888.5|0
1685085000000|2023-05-26 07:10:00|6894.3|6889.3|6901.4|6896.4|6902.2|6897.2|6894.3|6889.3|0
1685085300000|2023-05-26 07:15:00|6901.3|6896.3|6899.6|6894.6|6902.2|6897.2|6897.5|6892.5|0
1685085600000|2023-05-26 07:20:00|6899.7|6894.7|6894.7|6889.7|6901.2|6896.2|6894.1|6889.1|0
1685085900000|2023-05-26 07:25:00|6894.8|6889.8|6896|6891|6896.3|6891.3|6892.9|6887.9|0
1685086200000|2023-05-26 07:30:00|6896.1|6891.1|6892.7|6887.7|6897.3|6892.3|6892.3|6887.3|0
1685086500000|2023-05-26 07:35:00|6893|6888|6887.3|6882.3|6893.5|6888.5|6886.5|6881.5|0
1685086800000|2023-05-26 07:40:00|6887.2|6882.2|6884.5|6879.5|6891.3|6886.3|6884|6879|0
1685087100000|2023-05-26 07:45:00|6884.4|6879.4|6886.7|6881.7|6888.8|6883.8|6883.1|6878.1|0
1685087400000|2023-05-26 07:50:00|6887.3|6882.3|6890.7|6885.7|6891.1|6886.1|6884.7|6879.7|0
1685087700000|2023-05-26 07:55:00|6890.6|6885.6|6887.8|6882.8|6890.8|6885.8|6885.8|6880.8|0
1685088000000|2023-05-26 08:00:00|6888.3|6883.3|6896.5|6893.5|6896.7|6893.7|6887.9|6882.9|0
1685088300000|2023-05-26 08:05:00|6896.1|6893.1|6896.4|6893.4|6897.6|6894.6|6894.1|6891.1|0
1685088600000|2023-05-26 08:10:00|6896.3|6893.3|6897.6|6894.6|6898.7|6895.7|6895.4|6892.4|0
1685088900000|2023-05-26 08:15:00|6897.5|6894.5|6900.4|6897.4|6901.4|6898.4|6897.5|6894.5|0
1685089200000|2023-05-26 08:20:00|6900.3|6897.3|6903.8|6900.8|6904.2|6901.2|6900.3|6897.3|0
1685089500000|2023-05-26 08:25:00|6903.7|6900.7|6905.4|6902.4|6906.1|6903.1|6903.7|6900.7|0
1685089800000|2023-05-26 08:30:00|6905.5|6902.5|6904.6|6901.6|6905.7|6902.7|6904.4|6901.4|0
1685090100000|2023-05-26 08:35:00|6904.5|6901.5|6903.3|6900.3|6904.9|6901.9|6901.8|6898.8|0
1685090400000|2023-05-26 08:40:00|6903.5|6900.5|6906.9|6903.9|6907.3|6904.3|6903.4|6900.4|0
1685090700000|2023-05-26 08:45:00|6907.1|6904.1|6910.9|6907.9|6911.1|6908.1|6906.8|6903.8|0
1685091000000|2023-05-26 08:50:00|6910.8|6907.8|6914.6|6911.6|6914.7|6911.7|6910.6|6907.6|0
1685091300000|2023-05-26 08:55:00|6914.7|6911.7|6915.3|6912.3|6917.5|6914.5|6914.4|6911.4|0
1685091600000|2023-05-26 09:00:00|6915.4|6912.4|6913.1|6910.1|6916.2|6913.2|6912.8|6909.8|0
1685091900000|2023-05-26 09:05:00|6913.3|6910.3|6910.6|6907.6|6913.5|6910.5|6909.5|6906.5|0
1685092200000|2023-05-26 09:10:00|6910.5|6907.5|6906.8|6903.8|6910.6|6907.6|6906.5|6903.5|0
1685092500000|2023-05-26 09:15:00|6906.9|6903.9|6907.7|6904.7|6909.1|6906.1|6905.8|6902.8|0
1685092800000|2023-05-26 09:20:00|6907.6|6904.6|6910|6907|6910|6907|6907.1|6904.1|0
1685093100000|2023-05-26 09:25:00|6909.8|6906.8|6909.1|6906.1|6909.8|6906.8|6907.6|6904.6|0
1685093400000|2023-05-26 09:30:00|6909.4|6906.4|6910.4|6907.4|6910.7|6907.7|6908.4|6905.4|0
1685093700000|2023-05-26 09:35:00|6910.5|6907.5|6912|6909|6912.7|6909.7|6910|6907|0
1685094000000|2023-05-26 09:40:00|6911.5|6908.5|6910.7|6907.7|6912.2|6909.2|6909.7|6906.7|0
1685094300000|2023-05-26 09:45:00|6910.8|6907.8|6910.6|6907.6|6911.1|6908.1|6909.6|6906.6|0
1685094600000|2023-05-26 09:50:00|6910.7|6907.7|6909.8|6906.8|6910.7|6907.7|6909.2|6906.2|0
1685094900000|2023-05-26 09:55:00|6909.6|6906.6|6910.8|6907.8|6911.4|6908.4|6909.3|6906.3|0
1685095200000|2023-05-26 10:00:00|6910.7|6907.7|6909.7|6906.7|6910.9|6907.9|6909.6|6906.6|0
1685095500000|2023-05-26 10:05:00|6910.2|6907.2|6908.5|6905.5|6911.1|6908.1|6908.4|6905.4|0
1685095800000|2023-05-26 10:10:00|6908.4|6905.4|6907.4|6904.4|6908.6|6905.6|6906.9|6903.9|0
1685096100000|2023-05-26 10:15:00|6907.3|6904.3|6908.3|6905.3|6908.4|6905.4|6907|6904|0
1685096400000|2023-05-26 10:20:00|6908.2|6905.2|6908|6905|6909|6906|6907.8|6904.8|0
1685096700000|2023-05-26 10:25:00|6908.3|6905.3|6911.7|6908.7|6911.7|6908.7|6907.8|6904.8|0
1685097000000|2023-05-26 10:30:00|6911.6|6908.6|6917.6|6914.6|6917.6|6914.6|6911.6|6908.6|0
1685097300000|2023-05-26 10:35:00|6917.7|6914.7|6922|6919|6922.6|6919.6|6917.4|6914.4|0
1685097600000|2023-05-26 10:40:00|6922.2|6919.2|6925.1|6922.1|6925.5|6922.5|6921.4|6918.4|0
1685097900000|2023-05-26 10:45:00|6924.8|6921.8|6924|6921|6927.4|6924.4|6923.2|6920.2|0
1685098200000|2023-05-26 10:50:00|6923.8|6920.8|6925.4|6922.4|6926.7|6923.7|6923.6|6920.6|0
1685098500000|2023-05-26 10:55:00|6925.9|6922.9|6927.8|6924.8|6927.8|6924.8|6924.6|6921.6|0
1685098800000|2023-05-26 11:00:00|6926.6|6923.6|6936.6|6933.6|6937.2|6934.2|6926.6|6923.6|0
1685099100000|2023-05-26 11:05:00|6936.8|6933.8|6937.6|6934.6|6939.6|6936.6|6935.9|6932.9|0
1685099400000|2023-05-26 11:10:00|6937.4|6934.4|6936.1|6933.1|6939|6936|6936|6933|0
1685099700000|2023-05-26 11:15:00|6935.9|6932.9|6944.2|6941.2|6944.2|6941.2|6934.3|6931.3|0
1685100000000|2023-05-26 11:20:00|6944.1|6941.1|6944|6941|6945.8|6942.8|6942.3|6939.3|0
1685100300000|2023-05-26 11:25:00|6943.9|6940.9|6948.5|6945.5|6948.5|6945.5|6943.9|6940.9|0
1685100600000|2023-05-26 11:30:00|6948.7|6945.7|6950.8|6947.8|6950.9|6947.9|6948.4|6945.4|0
1685100900000|2023-05-26 11:35:00|6950.9|6947.9|6949.6|6946.6|6951.7|6948.7|6949.2|6946.2|0
1685101200000|2023-05-26 11:40:00|6949.8|6946.8|6950.2|6947.2|6952.3|6949.3|6949.2|6946.2|0
1685101500000|2023-05-26 11:45:00|6949.5|6946.5|6950.9|6947.9|6952.1|6949.1|6947.4|6944.4|0
1685101800000|2023-05-26 11:50:00|6950.8|6947.8|6948.6|6945.6|6953.4|6950.4|6948.6|6945.6|0
1685102100000|2023-05-26 11:55:00|6948.7|6945.7|6943.9|6940.9|6949.1|6946.1|6943.4|6940.4|0
1685102400000|2023-05-26 12:00:00|6944.3|6941.3|6943.7|6940.7|6947.5|6944.5|6943.6|6940.6|0
1685102700000|2023-05-26 12:05:00|6943.6|6940.6|6935.2|6932.2|6943.7|6940.7|6934.6|6931.6|0
1685103000000|2023-05-26 12:10:00|6935.1|6932.1|6938.8|6935.8|6941.8|6938.8|6934.8|6931.8|0
1685103300000|2023-05-26 12:15:00|6939.4|6936.4|6940.3|6937.3|6940.5|6937.5|6937.3|6934.3|0
1685103600000|2023-05-26 12:20:00|6940.2|6937.2|6938.8|6935.8|6940.6|6937.6|6937.8|6934.8|0
1685103900000|2023-05-26 12:25:00|6938.6|6935.6|6940.2|6937.2|6940.2|6937.2|6937.2|6934.2|0
1685104200000|2023-05-26 12:30:00|6940.3|6937.3|6927.7|6924.7|6941.4|6938.4|6922.4|6919.4|0
1685104500000|2023-05-26 12:35:00|6927.5|6924.5|6913.7|6910.7|6929.2|6926.2|6912.9|6909.9|0
1685104800000|2023-05-26 12:40:00|6913.3|6910.3|6921.9|6918.9|6924|6921|6912.8|6909.8|0
1685105100000|2023-05-26 12:45:00|6921.6|6918.6|6930.7|6927.7|6932.3|6929.3|6916.1|6913.1|0
1685105400000|2023-05-26 12:50:00|6930.5|6927.5|6933.2|6930.2|6933.4|6930.4|6924.7|6921.7|0
1685105700000|2023-05-26 12:55:00|6933.3|6930.3|6934.5|6931.5|6935|6932|6929|6926|0
1685106000000|2023-05-26 13:00:00|6935|6932|6935|6932|6937.8|6934.8|6933.8|6930.8|0
1685106300000|2023-05-26 13:05:00|6934.9|6931.9|6932|6929|6936.7|6933.7|6931.5|6928.5|0
1685106600000|2023-05-26 13:10:00|6932.3|6929.3|6943.8|6940.8|6944.5|6941.5|6932.3|6929.3|0
1685106900000|2023-05-26 13:15:00|6943.5|6940.5|6938.7|6935.7|6944.4|6941.4|6935.5|6932.5|0
1685107200000|2023-05-26 13:20:00|6939.3|6936.3|6928.4|6925.4|6939.5|6936.5|6927.8|6924.8|0
1685107500000|2023-05-26 13:25:00|6925.1|6922.1|6920|6917|6929.3|6926.3|6919.7|6916.7|0
1685107800000|2023-05-26 13:30:00|6918.6|6915.6|6915.1|6913.3|6921.6|6919.8|6903|6901.2|0
1685108100000|2023-05-26 13:35:00|6914.2|6912.4|6941.6|6939.8|6953.6|6951.8|6906.1|6904.3|0
1685108400000|2023-05-26 13:40:00|6943.2|6941.4|6941|6939.2|6946.3|6944.5|6932.2|6930.4|0
1685108700000|2023-05-26 13:45:00|6939.4|6937.6|6956.1|6954.3|6958.1|6956.3|6933.8|6932|0
1685109000000|2023-05-26 13:50:00|6957.9|6956.1|6980.6|6978.8|6980.9|6979.1|6957.9|6956.1|0
1685109300000|2023-05-26 13:55:00|6981.3|6979.5|6977.9|6976.1|6984|6982.2|6966.7|6964.9|0
1685109600000|2023-05-26 14:00:00|6978|6976.2|6988.8|6987|6996.3|6994.5|6976|6974.2|0
1685109900000|2023-05-26 14:05:00|6989.1|6987.3|6990|6988.2|6992.7|6990.9|6976.8|6975|0
1685110200000|2023-05-26 14:10:00|6989.7|6987.9|6993.8|6992|6994|6992.2|6986|6984.2|0
1685110500000|2023-05-26 14:15:00|6993.9|6992.1|7010.1|7008.3|7011.8|7010|6993.9|6992.1|0
1685110800000|2023-05-26 14:20:00|7010|7008.2|7013|7011.2|7015.6|7013.8|7007.6|7005.8|0
1685111100000|2023-05-26 14:25:00|7013.4|7011.6|7022.7|7020.9|7027.1|7025.3|7013.4|7011.6|0
1685111400000|2023-05-26 14:30:00|7023.2|7021.4|7027.9|7026.1|7029.4|7027.6|7015.2|7013.4|0
1685111700000|2023-05-26 14:35:00|7028.1|7026.3|7046.6|7044.8|7052.6|7050.8|7025.4|7023.6|0
1685112000000|2023-05-26 14:40:00|7047.9|7046.1|7053|7051.2|7058.8|7057|7047.3|7045.5|0
1685112300000|2023-05-26 14:45:00|7053.5|7051.7|7062.7|7060.9|7068|7066.2|7050.2|7048.4|0
1685112600000|2023-05-26 14:50:00|7063|7061.2|7070.6|7068.8|7070.9|7069.1|7057.9|7056.1|0
1685112900000|2023-05-26 14:55:00|7070.5|7068.7|7067.9|7066.1|7082.6|7080.8|7067.9|7066.1|0
1685113200000|2023-05-26 15:00:00|7067.6|7065.8|7065.7|7063.9|7075.1|7073.3|7061.6|7059.8|0
1685113500000|2023-05-26 15:05:00|7065.8|7064|7053.5|7051.7|7066.6|7064.8|7052|7050.2|0
1685113800000|2023-05-26 15:10:00|7053.9|7052.1|7055.6|7053.8|7058.5|7056.7|7042.2|7040.4|0
1685114100000|2023-05-26 15:15:00|7056|7054.2|7058.7|7056.9|7062.4|7060.6|7053.1|7051.3|0
1685114400000|2023-05-26 15:20:00|7060|7058.2|7059.5|7057.7|7065.6|7063.8|7052.7|7050.9|0
1685114700000|2023-05-26 15:25:00|7060.1|7058.3|7072.4|7070.6|7076.9|7075.1|7056.2|7054.4|0
1685115000000|2023-05-26 15:30:00|7073|7071.2|7078.9|7077.1|7083.5|7081.7|7073|7071.2|0
1685115300000|2023-05-26 15:35:00|7078.7|7076.9|7082.7|7080.9|7082.7|7080.9|7075.4|7073.6|0
1685115600000|2023-05-26 15:40:00|7083|7081.2|7097.6|7095.8|7097.7|7095.9|7078.1|7076.3|0
1685115900000|2023-05-26 15:45:00|7097.7|7095.9|7100.1|7098.3|7105.7|7103.9|7091.9|7090.1|0
1685116200000|2023-05-26 15:50:00|7101.2|7099.4|7098.9|7097.1|7105.7|7103.9|7095.1|7093.3|0
1685116500000|2023-05-26 15:55:00|7099.2|7097.4|7097|7095.2|7107.3|7105.5|7095.8|7094|0
1685116800000|2023-05-26 16:00:00|7096.9|7095.1|7100.5|7098.7|7104.2|7102.4|7093|7091.2|0
1685117100000|2023-05-26 16:05:00|7101|7099.2|7100.1|7098.3|7102.5|7100.7|7096.7|7094.9|0
1685117400000|2023-05-26 16:10:00|7100.9|7099.1|7099.5|7097.7|7104.1|7102.3|7092|7090.2|0
1685117700000|2023-05-26 16:15:00|7100.2|7098.4|7095.9|7094.1|7102.3|7100.5|7091.7|7089.9|0
1685118000000|2023-05-26 16:20:00|7095.1|7093.3|7096|7094.2|7106.9|7105.1|7092.6|7090.8|0
1685118300000|2023-05-26 16:25:00|7096.3|7094.5|7100.2|7098.4|7100.3|7098.5|7092.1|7090.3|0
1685118600000|2023-05-26 16:30:00|7100.5|7098.7|7100.8|7099|7101.6|7099.8|7092.2|7090.4|0
1685118900000|2023-05-26 16:35:00|7101.6|7099.8|7115.9|7114.1|7117.6|7115.8|7101.6|7099.8|0
1685119200000|2023-05-26 16:40:00|7116|7114.2|7123.3|7121.5|7125.7|7123.9|7114.7|7112.9|0
1685119500000|2023-05-26 16:45:00|7123.5|7121.7|7120.1|7118.3|7126.4|7124.6|7117.3|7115.5|0
1685119800000|2023-05-26 16:50:00|7120.6|7118.8|7115.3|7113.5|7123|7121.2|7113.1|7111.3|0
1685120100000|2023-05-26 16:55:00|7115.1|7113.3|7122.4|7120.6|7122.5|7120.7|7115.1|7113.3|0
1685120400000|2023-05-26 17:00:00|7123|7121.2|7132.3|7130.5|7133|7131.2|7123|7121.2|0
1685120700000|2023-05-26 17:05:00|7132.5|7130.7|7129|7127.2|7136.6|7134.8|7127.4|7125.6|0
1685121000000|2023-05-26 17:10:00|7129.1|7127.3|7133.8|7132|7134.4|7132.6|7127.6|7125.8|0
1685121300000|2023-05-26 17:15:00|7134.2|7132.4|7127.2|7125.4|7134.8|7133|7117.8|7116|0
1685121600000|2023-05-26 17:20:00|7127.4|7125.6|7124.6|7122.8|7128.9|7127.1|7122.9|7121.1|0
1685121900000|2023-05-26 17:25:00|7123.9|7122.1|7123.9|7122.1|7124.8|7123|7117.2|7115.4|0
1685122200000|2023-05-26 17:30:00|7124.2|7122.4|7127.4|7125.6|7129.9|7128.1|7116.3|7114.5|0
1685122500000|2023-05-26 17:35:00|7127.3|7125.5|7133.8|7132|7133.9|7132.1|7124.1|7122.3|0
1685122800000|2023-05-26 17:40:00|7134.1|7132.3|7126.5|7124.7|7134.8|7133|7120|7118.2|0
1685123100000|2023-05-26 17:45:00|7125.7|7123.9|7128|7126.2|7129.4|7127.6|7122.3|7120.5|0
1685123400000|2023-05-26 17:50:00|7127.7|7125.9|7126.7|7124.9|7131.8|7130|7125.5|7123.7|0
1685123700000|2023-05-26 17:55:00|7127.6|7125.8|7130.9|7129.1|7133.6|7131.8|7127.6|7125.8|0
1685124000000|2023-05-26 18:00:00|7131.2|7129.4|7119.3|7117.5|7132.1|7130.3|7119|7117.2|0
1685124300000|2023-05-26 18:05:00|7119.7|7117.9|7116.1|7114.3|7122.9|7121.1|7114.8|7113|0
1685124600000|2023-05-26 18:10:00|7116.2|7114.4|7127.2|7125.4|7129.2|7127.4|7116.2|7114.4|0
1685124900000|2023-05-26 18:15:00|7128.2|7126.4|7130.9|7129.1|7132.2|7130.4|7125.3|7123.5|0
1685125200000|2023-05-26 18:20:00|7130.8|7129|7136.5|7134.7|7137.4|7135.6|7127.7|7125.9|0
1685125500000|2023-05-26 18:25:00|7136.8|7135|7135.7|7133.9|7139.9|7138.1|7133.6|7131.8|0
1685125800000|2023-05-26 18:30:00|7136.3|7134.5|7129.3|7127.5|7136.7|7134.9|7127.2|7125.4|0
1685126100000|2023-05-26 18:35:00|7129.4|7127.6|7129.4|7127.6|7131.4|7129.6|7125.6|7123.8|0
1685126400000|2023-05-26 18:40:00|7129.5|7127.7|7132.4|7130.6|7132.6|7130.8|7125.6|7123.8|0
1685126700000|2023-05-26 18:45:00|7132.6|7130.8|7138.5|7136.7|7139|7137.2|7131.2|7129.4|0
1685127000000|2023-05-26 18:50:00|7138.2|7136.4|7141.8|7140|7142.5|7140.7|7136.4|7134.6|0
1685127300000|2023-05-26 18:55:00|7141.7|7139.9|7134.6|7132.8|7144.4|7142.6|7131.7|7129.9|0
1685127600000|2023-05-26 19:00:00|7135.7|7133.9|7143.2|7141.4|7146|7144.2|7134.1|7132.3|0
1685127900000|2023-05-26 19:05:00|7143|7141.2|7150.2|7148.4|7150.5|7148.7|7140.3|7138.5|0
1685128200000|2023-05-26 19:10:00|7150.6|7148.8|7151.7|7149.9|7157.5|7155.7|7147.1|7145.3|0
1685128500000|2023-05-26 19:15:00|7151.1|7149.3|7146.9|7145.1|7154.4|7152.6|7146.5|7144.7|0
1685128800000|2023-05-26 19:20:00|7145.8|7144|7141.5|7139.7|7149.5|7147.7|7141.4|7139.6|0
1685129100000|2023-05-26 19:25:00|7141.3|7139.5|7135.9|7134.1|7142.1|7140.3|7134.1|7132.3|0
1685129400000|2023-05-26 19:30:00|7136.1|7134.3|7135.6|7133.8|7136.6|7134.8|7128.8|7127|0
1685129700000|2023-05-26 19:35:00|7135.7|7133.9|7120.1|7118.3|7136.4|7134.6|7118|7116.2|0
1685130000000|2023-05-26 19:40:00|7119.8|7118|7130.1|7128.3|7130.7|7128.9|7116|7114.2|0
1685130300000|2023-05-26 19:45:00|7129.4|7127.6|7125.8|7124|7130.7|7128.9|7121.4|7119.6|0
1685130600000|2023-05-26 19:50:00|7121.1|7119.3|7127.9|7126.1|7128.1|7126.3|7117.4|7115.6|0
1685130900000|2023-05-26 19:55:00|7130.6|7128.8|7126.6|7124.8|7133.4|7131.6|7124.5|7122.7|0
1685131200000|2023-05-26 20:00:00|7127.3|7124.3|7128.6|7125.6|7129.1|7126.1|7126|7123|0
1685131500000|2023-05-26 20:05:00|7128.9|7125.9|7132.1|7129.1|7132.6|7129.6|7128.6|7125.6|0
1685131800000|2023-05-26 20:10:00|7132.2|7129.2|7137.9|7134.9|7138|7135|7131|7128|0
1685132100000|2023-05-26 20:15:00|7138|7135|7136.5|7133.5|7139.1|7136.1|7136.3|7133.3|0
1685132400000|2023-05-26 20:20:00|7136.4|7133.4|7137.7|7134.7|7137.8|7134.8|7136|7133|0
1685132700000|2023-05-26 20:25:00|7137.8|7134.8|7137.6|7134.6|7138.3|7135.3|7137|7134|0
1685133000000|2023-05-26 20:30:00|7137.7|7134.7|7137.3|7134.3|7137.8|7134.8|7137.1|7134.1|0
1685133300000|2023-05-26 20:35:00|7137.4|7134.4|7136.7|7133.7|7138.4|7135.4|7136.1|7133.1|0
1685133600000|2023-05-26 20:40:00|7136.6|7133.6|7136.8|7133.8|7137.5|7134.5|7135.6|7132.6|0
1685133900000|2023-05-26 20:45:00|7136.9|7133.9|7136.7|7133.7|7138.1|7135.1|7136.1|7133.1|0
1685134200000|2023-05-26 20:50:00|7136.8|7133.8|7138.1|7135.1|7138.1|7135.1|7136.8|7133.8|0
1685134500000|2023-05-26 20:55:00|7138.2|7135.2|7138.6|7135.6|7139.9|7136.9|7138.2|7135.2|0
1685311200000|2023-05-28 22:00:00|7167.5|7162.5|7170.6|7165.6|7174.3|7169.3|7164.1|7159.1|0
1685311500000|2023-05-28 22:05:00|7171.1|7166.1|7165.5|7160.5|7175.5|7170.5|7164.7|7159.7|0
1685311800000|2023-05-28 22:10:00|7165.3|7160.3|7162.4|7157.4|7167.4|7162.4|7160.4|7155.4|0
1685312100000|2023-05-28 22:15:00|7162.3|7157.3|7161.2|7156.2|7162.9|7157.9|7158.3|7153.3|0
1685312400000|2023-05-28 22:20:00|7161.3|7156.3|7164.1|7159.1|7166.8|7161.8|7161.2|7156.2|0
1685312700000|2023-05-28 22:25:00|7164.2|7159.2|7165|7160|7165.7|7160.7|7161.8|7156.8|0
1685313000000|2023-05-28 22:30:00|7164.9|7159.9|7162|7157|7167.8|7162.8|7162|7157|0
1685313300000|2023-05-28 22:35:00|7161.6|7156.6|7163.7|7158.7|7163.9|7158.9|7161.1|7156.1|0
1685313600000|2023-05-28 22:40:00|7163.8|7158.8|7163.5|7158.5|7164.5|7159.5|7162|7157|0
1685313900000|2023-05-28 22:45:00|7163.3|7158.3|7161.8|7156.8|7163.4|7158.4|7160.4|7155.4|0
1685314200000|2023-05-28 22:50:00|7162.2|7157.2|7163.3|7158.3|7165.9|7160.9|7162|7157|0
1685314500000|2023-05-28 22:55:00|7163.1|7158.1|7162.9|7157.9|7163.8|7158.8|7161.6|7156.6|0
1685314800000|2023-05-28 23:00:00|7163.3|7158.3|7163.1|7158.1|7163.4|7158.4|7162.1|7157.1|0
1685315100000|2023-05-28 23:05:00|7163|7158|7163|7158|7164|7159|7161.9|7156.9|0
1685315400000|2023-05-28 23:10:00|7163.2|7158.2|7166.8|7161.8|7169.1|7164.1|7163.2|7158.2|0
1685315700000|2023-05-28 23:15:00|7166.5|7161.5|7170.1|7165.1|7170.8|7165.8|7164.5|7159.5|0
1685316000000|2023-05-28 23:20:00|7170.2|7165.2|7167.4|7162.4|7170.8|7165.8|7167.3|7162.3|0
1685316300000|2023-05-28 23:25:00|7167.3|7162.3|7166.5|7161.5|7167.4|7162.4|7166.3|7161.3|0
1685316600000|2023-05-28 23:30:00|7166.6|7161.6|7168.6|7163.6|7169|7164|7166.1|7161.1|0
1685316900000|2023-05-28 23:35:00|7168.5|7163.5|7167.8|7162.8|7169.8|7164.8|7167.8|7162.8|0
1685317200000|2023-05-28 23:40:00|7167.7|7162.7|7166.8|7161.8|7168.4|7163.4|7166|7161|0
1685317500000|2023-05-28 23:45:00|7166.7|7161.7|7167.4|7162.4|7168|7163|7165.9|7160.9|0
1685317800000|2023-05-28 23:50:00|7167.3|7162.3|7168.5|7163.5|7169.1|7164.1|7167.3|7162.3|0
1685318100000|2023-05-28 23:55:00|7168.4|7163.4|7165.3|7160.3|7169.5|7164.5|7165.3|7160.3|0
1685318400000|2023-05-29 00:00:00|7165.2|7160.2|7166.5|7161.5|7167.7|7162.7|7164.4|7159.4|0
1685318700000|2023-05-29 00:05:00|7166.4|7161.4|7170.7|7165.7|7172|7167|7165.8|7160.8|0
1685319000000|2023-05-29 00:10:00|7171|7166|7175.4|7170.4|7175.6|7170.6|7170.9|7165.9|0
1685319300000|2023-05-29 00:15:00|7175.6|7170.6|7173.3|7168.3|7179.2|7174.2|7173.1|7168.1|0
1685319600000|2023-05-29 00:20:00|7173.2|7168.2|7169.5|7164.5|7173.2|7168.2|7169.2|7164.2|0
1685319900000|2023-05-29 00:25:00|7169.4|7164.4|7165.3|7160.3|7169.4|7164.4|7165|7160|0
1685320200000|2023-05-29 00:30:00|7165.4|7160.4|7160.4|7155.4|7165.4|7160.4|7160.4|7155.4|0
1685320500000|2023-05-29 00:35:00|7160.2|7155.2|7161.3|7156.3|7162.6|7157.6|7159.7|7154.7|0
1685320800000|2023-05-29 00:40:00|7161.4|7156.4|7161.8|7156.8|7163.3|7158.3|7160.8|7155.8|0
1685321100000|2023-05-29 00:45:00|7161.1|7156.1|7159.9|7154.9|7161.9|7156.9|7159.2|7154.2|0
1685321400000|2023-05-29 00:50:00|7160|7155|7157.3|7152.3|7160.9|7155.9|7156.9|7151.9|0
1685321700000|2023-05-29 00:55:00|7157.4|7152.4|7159.7|7154.7|7159.7|7154.7|7157.1|7152.1|0
1685322000000|2023-05-29 01:00:00|7159.5|7154.5|7160.6|7155.6|7161.6|7156.6|7157.9|7152.9|0
1685322300000|2023-05-29 01:05:00|7160.4|7155.4|7160|7155|7162.5|7157.5|7159.8|7154.8|0
1685322600000|2023-05-29 01:10:00|7160.1|7155.1|7162.3|7157.3|7162.8|7157.8|7160|7155|0
1685322900000|2023-05-29 01:15:00|7162.4|7157.4|7164.2|7159.2|7164.9|7159.9|7160.4|7155.4|0
1685323200000|2023-05-29 01:20:00|7164.1|7159.1|7162|7157|7165.2|7160.2|7161.8|7156.8|0
1685323500000|2023-05-29 01:25:00|7161.9|7156.9|7158.2|7153.2|7161.9|7156.9|7156.8|7151.8|0
1685323800000|2023-05-29 01:30:00|7158.3|7153.3|7150.5|7145.5|7158.5|7153.5|7150.2|7145.2|0
1685324100000|2023-05-29 01:35:00|7150.4|7145.4|7152.7|7147.7|7154|7149|7150.4|7145.4|0
1685324400000|2023-05-29 01:40:00|7152.9|7147.9|7152.6|7147.6|7153.4|7148.4|7151.8|7146.8|0
1685324700000|2023-05-29 01:45:00|7152.9|7147.9|7155.1|7150.1|7155.6|7150.6|7152.7|7147.7|0
1685325000000|2023-05-29 01:50:00|7155|7150|7155.7|7150.7|7158.9|7153.9|7154.4|7149.4|0
1685325300000|2023-05-29 01:55:00|7155.8|7150.8|7157.9|7152.9|7158.4|7153.4|7155.2|7150.2|0
1685325600000|2023-05-29 02:00:00|7158|7153|7159.5|7154.5|7161.6|7156.6|7157.4|7152.4|0
1685325900000|2023-05-29 02:05:00|7159.4|7154.4|7159.3|7154.3|7160.7|7155.7|7158.4|7153.4|0
1685326200000|2023-05-29 02:10:00|7159.4|7154.4|7156.5|7151.5|7159.4|7154.4|7155.5|7150.5|0
1685326500000|2023-05-29 02:15:00|7156.2|7151.2|7157|7152|7157.4|7152.4|7155.1|7150.1|0
1685326800000|2023-05-29 02:20:00|7156.9|7151.9|7157.9|7152.9|7158.2|7153.2|7156.2|7151.2|0
1685327100000|2023-05-29 02:25:00|7157.8|7152.8|7154.2|7149.2|7157.8|7152.8|7153.3|7148.3|0
1685327400000|2023-05-29 02:30:00|7154.1|7149.1|7154|7149|7155.4|7150.4|7152.3|7147.3|0
1685327700000|2023-05-29 02:35:00|7153.8|7148.8|7153.8|7148.8|7155.4|7150.4|7153.4|7148.4|0
1685328000000|2023-05-29 02:40:00|7153.9|7148.9|7152.8|7147.8|7154.3|7149.3|7152.2|7147.2|0
1685328300000|2023-05-29 02:45:00|7152.9|7147.9|7153.8|7148.8|7154|7149|7152.2|7147.2|0
1685328600000|2023-05-29 02:50:00|7154|7149|7155.7|7150.7|7156.5|7151.5|7154|7149|0
1685328900000|2023-05-29 02:55:00|7155.8|7150.8|7155.5|7150.5|7156.9|7151.9|7155.2|7150.2|0
1685329200000|2023-05-29 03:00:00|7155.7|7150.7|7156|7151|7156.4|7151.4|7154.2|7149.2|0
1685329500000|2023-05-29 03:05:00|7156.1|7151.1|7155.8|7150.8|7156.9|7151.9|7154.8|7149.8|0
1685329800000|2023-05-29 03:10:00|7155.9|7150.9|7155.3|7150.3|7157.2|7152.2|7154.3|7149.3|0
1685330100000|2023-05-29 03:15:00|7155.4|7150.4|7156.3|7151.3|7156.7|7151.7|7155.1|7150.1|0
1685330400000|2023-05-29 03:20:00|7156.4|7151.4|7156.5|7151.5|7156.6|7151.6|7154.8|7149.8|0
1685330700000|2023-05-29 03:25:00|7156.6|7151.6|7158.1|7153.1|7158.2|7153.2|7156.3|7151.3|0
1685331000000|2023-05-29 03:30:00|7158|7153|7156|7151|7158|7153|7155.9|7150.9|0
1685331300000|2023-05-29 03:35:00|7155.9|7150.9|7155.2|7150.2|7156.5|7151.5|7154.8|7149.8|0
1685331600000|2023-05-29 03:40:00|7155.1|7150.1|7155.6|7150.6|7155.9|7150.9|7154.4|7149.4|0
1685331900000|2023-05-29 03:45:00|7155.4|7150.4|7155.4|7150.4|7155.9|7150.9|7154.7|7149.7|0
1685332200000|2023-05-29 03:50:00|7155.3|7150.3|7154.3|7149.3|7157.6|7152.6|7153.8|7148.8|0
1685332500000|2023-05-29 03:55:00|7154.2|7149.2|7152.7|7147.7|7154.3|7149.3|7152.5|7147.5|0
1685332800000|2023-05-29 04:00:00|7152.8|7147.8|7153.1|7148.1|7153.8|7148.8|7151.4|7146.4|0
1685333100000|2023-05-29 04:05:00|7153|7148|7152.2|7147.2|7153.5|7148.5|7152.2|7147.2|0
1685333400000|2023-05-29 04:10:00|7152|7147|7152.1|7147.1|7152.2|7147.2|7151.3|7146.3|0
1685333700000|2023-05-29 04:15:00|7152.2|7147.2|7152|7147|7152.7|7147.7|7151.7|7146.7|0
1685334000000|2023-05-29 04:20:00|7151.9|7146.9|7150.7|7145.7|7152.1|7147.1|7149.6|7144.6|0
1685334300000|2023-05-29 04:25:00|7150.6|7145.6|7149|7144|7151.3|7146.3|7148.5|7143.5|0
1685334600000|2023-05-29 04:30:00|7149.1|7144.1|7151.2|7146.2|7151.6|7146.6|7149|7144|0
1685334900000|2023-05-29 04:35:00|7151.1|7146.1|7152.3|7147.3|7152.4|7147.4|7150.5|7145.5|0
1685335200000|2023-05-29 04:40:00|7152.7|7147.7|7152.6|7147.6|7152.7|7147.7|7151.7|7146.7|0
1685335500000|2023-05-29 04:45:00|7152.8|7147.8|7152.8|7147.8|7153.6|7148.6|7152.3|7147.3|0
1685335800000|2023-05-29 04:50:00|7152.7|7147.7|7153.9|7148.9|7154.4|7149.4|7152.6|7147.6|0
1685336100000|2023-05-29 04:55:00|7154|7149|7153.8|7148.8|7154.4|7149.4|7153.2|7148.2|0
1685336400000|2023-05-29 05:00:00|7153.9|7148.9|7150.6|7145.6|7153.9|7148.9|7150.3|7145.3|0
1685336700000|2023-05-29 05:05:00|7150.5|7145.5|7152.3|7147.3|7152.4|7147.4|7150|7145|0
1685337000000|2023-05-29 05:10:00|7152.4|7147.4|7153.7|7148.7|7154.2|7149.2|7152.3|7147.3|0
1685337300000|2023-05-29 05:15:00|7153.6|7148.6|7150.6|7145.6|7153.6|7148.6|7150.6|7145.6|0
1685337600000|2023-05-29 05:20:00|7151|7146|7152.4|7147.4|7152.4|7147.4|7150.3|7145.3|0
1685337900000|2023-05-29 05:25:00|7152.6|7147.6|7153.5|7148.5|7153.8|7148.8|7152.3|7147.3|0
1685338200000|2023-05-29 05:30:00|7153.2|7148.2|7153|7148|7153.8|7148.8|7152.3|7147.3|0
1685338500000|2023-05-29 05:35:00|7152.9|7147.9|7154.7|7149.7|7156.5|7151.5|7152.8|7147.8|0
1685338800000|2023-05-29 05:40:00|7154.6|7149.6|7158.3|7153.3|7158.3|7153.3|7154.6|7149.6|0
1685339100000|2023-05-29 05:45:00|7158.6|7153.6|7157.4|7152.4|7159.2|7154.2|7157|7152|0
1685339400000|2023-05-29 05:50:00|7157.5|7152.5|7158.4|7153.4|7158.5|7153.5|7156.8|7151.8|0
1685339700000|2023-05-29 05:55:00|7158.5|7153.5|7160.1|7155.1|7160.1|7155.1|7158.2|7153.2|0
1685340000000|2023-05-29 06:00:00|7159.6|7154.6|7160.3|7155.3|7160.5|7155.5|7157.7|7152.7|0
1685340300000|2023-05-29 06:05:00|7160.4|7155.4|7160.3|7155.3|7160.8|7155.8|7158.1|7153.1|0
1685340600000|2023-05-29 06:10:00|7160.2|7155.2|7163.5|7158.5|7164.1|7159.1|7159.1|7154.1|0
1685340900000|2023-05-29 06:15:00|7163.6|7158.6|7160.8|7155.8|7164.2|7159.2|7160.4|7155.4|0
1685341200000|2023-05-29 06:20:00|7160.9|7155.9|7163.1|7158.1|7163.4|7158.4|7159.1|7154.1|0
1685341500000|2023-05-29 06:25:00|7163|7158|7162.6|7157.6|7164|7159|7161.9|7156.9|0
1685341800000|2023-05-29 06:30:00|7162.7|7157.7|7167.5|7162.5|7167.9|7162.9|7162.5|7157.5|0
1685342100000|2023-05-29 06:35:00|7167.3|7162.3|7170.4|7165.4|7170.9|7165.9|7166.9|7161.9|0
1685342400000|2023-05-29 06:40:00|7170.3|7165.3|7169.4|7164.4|7170.9|7165.9|7169|7164|0
1685342700000|2023-05-29 06:45:00|7169.5|7164.5|7168|7163|7169.5|7164.5|7166.9|7161.9|0
1685343000000|2023-05-29 06:50:00|7167.9|7162.9|7166.9|7161.9|7168.1|7163.1|7166.1|7161.1|0
1685343300000|2023-05-29 06:55:00|7166.2|7161.2|7169|7164|7170|7165|7166.2|7161.2|0
1685343600000|2023-05-29 07:00:00|7168.9|7163.9|7164.4|7159.4|7171.6|7166.6|7163.9|7158.9|0
1685343900000|2023-05-29 07:05:00|7164.2|7159.2|7159.9|7154.9|7164.2|7159.2|7158.9|7153.9|0
1685344200000|2023-05-29 07:10:00|7159.8|7154.8|7160.3|7155.3|7163|7158|7159|7154|0
1685344500000|2023-05-29 07:15:00|7160.4|7155.4|7160.2|7155.2|7162|7157|7158.2|7153.2|0
1685344800000|2023-05-29 07:20:00|7160.3|7155.3|7162.7|7157.7|7163.3|7158.3|7159.6|7154.6|0
1685345100000|2023-05-29 07:25:00|7162.6|7157.6|7159.8|7154.8|7162.6|7157.6|7157.7|7152.7|0
1685345400000|2023-05-29 07:30:00|7159.9|7154.9|7160.9|7155.9|7164.7|7159.7|7159.6|7154.6|0
1685345700000|2023-05-29 07:35:00|7160.7|7155.7|7159.8|7154.8|7161.5|7156.5|7159.3|7154.3|0
1685346000000|2023-05-29 07:40:00|7159.7|7154.7|7159.3|7154.3|7161.3|7156.3|7158.7|7153.7|0
1685346300000|2023-05-29 07:45:00|7159.4|7154.4|7160.7|7155.7|7161.5|7156.5|7158.3|7153.3|0
1685346600000|2023-05-29 07:50:00|7160.8|7155.8|7160|7155|7161.2|7156.2|7159.3|7154.3|0
1685346900000|2023-05-29 07:55:00|7159.9|7154.9|7157.6|7152.6|7159.9|7154.9|7156.8|7151.8|0
1685347200000|2023-05-29 08:00:00|7157.3|7152.3|7160.8|7155.8|7161.5|7156.5|7157.3|7152.3|0
1685347500000|2023-05-29 08:05:00|7160.9|7155.9|7160.6|7155.6|7162.9|7157.9|7160|7155|0
1685347800000|2023-05-29 08:10:00|7160.5|7155.5|7158.8|7153.8|7160.6|7155.6|7158.6|7153.6|0
1685348100000|2023-05-29 08:15:00|7158.6|7153.6|7159.1|7154.1|7159.8|7154.8|7157.9|7152.9|0
1685348400000|2023-05-29 08:20:00|7159|7154|7158.8|7153.8|7159.6|7154.6|7157|7152|0
1685348700000|2023-05-29 08:25:00|7158.9|7153.9|7158.5|7153.5|7159.9|7154.9|7158.4|7153.4|0
1685349000000|2023-05-29 08:30:00|7158.6|7153.6|7159.1|7154.1|7160.2|7155.2|7158.4|7153.4|0
1685349300000|2023-05-29 08:35:00|7159.3|7154.3|7159.9|7154.9|7162.9|7157.9|7159.2|7154.2|0
1685349600000|2023-05-29 08:40:00|7159.8|7154.8|7157.1|7152.1|7159.8|7154.8|7156.6|7151.6|0
1685349900000|2023-05-29 08:45:00|7157|7152|7156.5|7151.5|7157.6|7152.6|7156|7151|0
1685350200000|2023-05-29 08:50:00|7156.4|7151.4|7158.1|7153.1|7158.8|7153.8|7156.4|7151.4|0
1685350500000|2023-05-29 08:55:00|7157.8|7152.8|7156.1|7151.1|7158.1|7153.1|7156|7151|0
1685350800000|2023-05-29 09:00:00|7156.2|7151.2|7156.2|7151.2|7157.1|7152.1|7155.8|7150.8|0
1685351100000|2023-05-29 09:05:00|7156.3|7151.3|7157.7|7152.7|7158.1|7153.1|7155.1|7150.1|0
1685351400000|2023-05-29 09:10:00|7157.6|7152.6|7154.2|7149.2|7158.2|7153.2|7154|7149|0
1685351700000|2023-05-29 09:15:00|7154.1|7149.1|7156.2|7151.2|7157.3|7152.3|7154|7149|0
1685352000000|2023-05-29 09:20:00|7156.1|7151.1|7155.5|7150.5|7157.4|7152.4|7154.5|7149.5|0
1685352300000|2023-05-29 09:25:00|7155.6|7150.6|7152|7147|7155.6|7150.6|7151.4|7146.4|0
1685352600000|2023-05-29 09:30:00|7152.1|7147.1|7151.8|7146.8|7154.1|7149.1|7151.1|7146.1|0
1685352900000|2023-05-29 09:35:00|7151.7|7146.7|7151|7146|7153.7|7148.7|7150.5|7145.5|0
1685353200000|2023-05-29 09:40:00|7151.1|7146.1|7153.9|7148.9|7154.2|7149.2|7150.4|7145.4|0
1685353500000|2023-05-29 09:45:00|7153.8|7148.8|7153.8|7148.8|7154.5|7149.5|7152.6|7147.6|0
1685353800000|2023-05-29 09:50:00|7153.6|7148.6|7155.2|7150.2|7155.7|7150.7|7153.4|7148.4|0
1685354100000|2023-05-29 09:55:00|7155.3|7150.3|7155.1|7150.1|7155.9|7150.9|7154.2|7149.2|0
1685354400000|2023-05-29 10:00:00|7155|7150|7155.5|7150.5|7156.4|7151.4|7154.4|7149.4|0
1685354700000|2023-05-29 10:05:00|7155.4|7150.4|7154.8|7149.8|7156|7151|7154.4|7149.4|0
1685355000000|2023-05-29 10:10:00|7154.9|7149.9|7156.8|7151.8|7159.3|7154.3|7154.8|7149.8|0
1685355300000|2023-05-29 10:15:00|7156.9|7151.9|7160.1|7155.1|7160.9|7155.9|7156.9|7151.9|0
1685355600000|2023-05-29 10:20:00|7160|7155|7161.5|7156.5|7162.1|7157.1|7159.1|7154.1|0
1685355900000|2023-05-29 10:25:00|7161.4|7156.4|7159.7|7154.7|7161.8|7156.8|7159.6|7154.6|0
1685356200000|2023-05-29 10:30:00|7159.6|7154.6|7163.4|7158.4|7163.4|7158.4|7159.6|7154.6|0
1685356500000|2023-05-29 10:35:00|7163.3|7158.3|7156.6|7151.6|7165.9|7160.9|7156.4|7151.4|0
1685356800000|2023-05-29 10:40:00|7156.9|7151.9|7154.1|7149.1|7158|7153|7153.7|7148.7|0
1685357100000|2023-05-29 10:45:00|7154.2|7149.2|7154.8|7149.8|7156.1|7151.1|7153.5|7148.5|0
1685357400000|2023-05-29 10:50:00|7154.7|7149.7|7153.1|7148.1|7155.1|7150.1|7152.4|7147.4|0
1685357700000|2023-05-29 10:55:00|7153.2|7148.2|7153.1|7148.1|7153.5|7148.5|7152|7147|0
1685358000000|2023-05-29 11:00:00|7153.3|7148.3|7152.6|7147.6|7154.2|7149.2|7152.6|7147.6|0
1685358300000|2023-05-29 11:05:00|7152.2|7147.2|7152.4|7147.4|7152.6|7147.6|7151|7146|0
1685358600000|2023-05-29 11:10:00|7152.3|7147.3|7152.2|7147.2|7154.7|7149.7|7152.1|7147.1|0
1685358900000|2023-05-29 11:15:00|7152.4|7147.4|7152.3|7147.3|7153.7|7148.7|7151.8|7146.8|0
1685359200000|2023-05-29 11:20:00|7152.4|7147.4|7148.7|7143.7|7152.9|7147.9|7148.5|7143.5|0
1685359500000|2023-05-29 11:25:00|7148.6|7143.6|7150.9|7145.9|7151.2|7146.2|7147.4|7142.4|0
1685359800000|2023-05-29 11:30:00|7150.8|7145.8|7150.8|7145.8|7152.3|7147.3|7150|7145|0
1685360100000|2023-05-29 11:35:00|7150.7|7145.7|7149.1|7144.1|7151.3|7146.3|7148.5|7143.5|0
1685360400000|2023-05-29 11:40:00|7149.2|7144.2|7148.4|7143.4|7149.8|7144.8|7146.5|7141.5|0
1685360700000|2023-05-29 11:45:00|7148.5|7143.5|7149.9|7144.9|7150.5|7145.5|7147.9|7142.9|0
1685361000000|2023-05-29 11:50:00|7149.8|7144.8|7150.3|7145.3|7151.3|7146.3|7149.5|7144.5|0
1685361300000|2023-05-29 11:55:00|7150.1|7145.1|7147.8|7142.8|7150.2|7145.2|7147.1|7142.1|0
1685361600000|2023-05-29 12:00:00|7147.6|7142.6|7146.4|7141.4|7149.7|7144.7|7145.4|7140.4|0
1685361900000|2023-05-29 12:05:00|7146.5|7141.5|7147.6|7142.6|7148|7143|7145.5|7140.5|0
1685362200000|2023-05-29 12:10:00|7147.5|7142.5|7147.5|7142.5|7148.2|7143.2|7146.5|7141.5|0
1685362500000|2023-05-29 12:15:00|7147.7|7142.7|7148.9|7143.9|7149|7144|7146.1|7141.1|0
1685362800000|2023-05-29 12:20:00|7148.7|7143.7|7150.2|7145.2|7151.3|7146.3|7148.3|7143.3|0
1685363100000|2023-05-29 12:25:00|7150.3|7145.3|7153.1|7148.1|7154.4|7149.4|7150.2|7145.2|0
1685363400000|2023-05-29 12:30:00|7153|7148|7146.8|7141.8|7153|7148|7146.1|7141.1|0
1685363700000|2023-05-29 12:35:00|7146.6|7141.6|7146.3|7141.3|7147.2|7142.2|7144.9|7139.9|0
1685364000000|2023-05-29 12:40:00|7146.5|7141.5|7147|7142|7148.2|7143.2|7146.1|7141.1|0
1685364300000|2023-05-29 12:45:00|7147.1|7142.1|7146.2|7141.2|7147.9|7142.9|7145.2|7140.2|0
1685364600000|2023-05-29 12:50:00|7146.3|7141.3|7144.1|7139.1|7146.3|7141.3|7142.3|7137.3|0
1685364900000|2023-05-29 12:55:00|7143.9|7138.9|7144.6|7139.6|7145.7|7140.7|7141.3|7136.3|0
1685365200000|2023-05-29 13:00:00|7144.7|7139.7|7147.4|7142.4|7148.1|7143.1|7144|7139|0
1685365500000|2023-05-29 13:05:00|7147.3|7142.3|7147.3|7142.3|7147.9|7142.9|7145.7|7140.7|0
1685365800000|2023-05-29 13:10:00|7147.2|7142.2|7147.8|7142.8|7148.7|7143.7|7147|7142|0
1685366100000|2023-05-29 13:15:00|7147.7|7142.7|7146.8|7141.8|7148|7143|7145.5|7140.5|0
1685366400000|2023-05-29 13:20:00|7146.7|7141.7|7146.1|7141.1|7147.3|7142.3|7145.5|7140.5|0
1685366700000|2023-05-29 13:25:00|7146.2|7141.2|7146.6|7141.6|7146.8|7141.8|7144.7|7139.7|0
1685367000000|2023-05-29 13:30:00|7146.4|7141.4|7141.9|7136.9|7146.6|7141.6|7141.8|7136.8|0
1685367300000|2023-05-29 13:35:00|7142|7137|7143.5|7138.5|7144.3|7139.3|7141.9|7136.9|0
1685367600000|2023-05-29 13:40:00|7143.6|7138.6|7144.1|7139.1|7146|7141|7142.2|7137.2|0
1685367900000|2023-05-29 13:45:00|7144.3|7139.3|7142.2|7137.2|7144.9|7139.9|7141.8|7136.8|0
1685368200000|2023-05-29 13:50:00|7142.3|7137.3|7141.9|7136.9|7143.8|7138.8|7141.3|7136.3|0
1685368500000|2023-05-29 13:55:00|7142|7137|7143.6|7138.6|7144.7|7139.7|7141.7|7136.7|0
1685368800000|2023-05-29 14:00:00|7144.2|7139.2|7145.3|7140.3|7145.6|7140.6|7143.8|7138.8|0
1685369100000|2023-05-29 14:05:00|7145.4|7140.4|7145.2|7140.2|7145.9|7140.9|7144.6|7139.6|0
1685369400000|2023-05-29 14:10:00|7145.3|7140.3|7145.9|7140.9|7147.9|7142.9|7145.2|7140.2|0
1685369700000|2023-05-29 14:15:00|7146|7141|7146.5|7141.5|7148.3|7143.3|7145.2|7140.2|0
1685370000000|2023-05-29 14:20:00|7146.4|7141.4|7147.3|7142.3|7148.4|7143.4|7146.3|7141.3|0
1685370300000|2023-05-29 14:25:00|7147.2|7142.2|7148.8|7143.8|7149.3|7144.3|7147.2|7142.2|0
1685370600000|2023-05-29 14:30:00|7148.9|7143.9|7148.1|7143.1|7150.1|7145.1|7147.9|7142.9|0
1685370900000|2023-05-29 14:35:00|7148|7143|7147.1|7142.1|7148.3|7143.3|7146.8|7141.8|0
1685371200000|2023-05-29 14:40:00|7147|7142|7148.2|7143.2|7149.7|7144.7|7147|7142|0
1685371500000|2023-05-29 14:45:00|7148.3|7143.3|7150.1|7145.1|7151.1|7146.1|7147.9|7142.9|0
1685371800000|2023-05-29 14:50:00|7150.2|7145.2|7149.3|7144.3|7152.1|7147.1|7148.9|7143.9|0
1685372100000|2023-05-29 14:55:00|7149.4|7144.4|7149.3|7144.3|7151.3|7146.3|7149|7144|0
1685372400000|2023-05-29 15:00:00|7149.6|7144.6|7149|7144|7150.5|7145.5|7147.4|7142.4|0
1685372700000|2023-05-29 15:05:00|7148.9|7143.9|7148.5|7143.5|7151|7146|7147.6|7142.6|0
1685373000000|2023-05-29 15:10:00|7148.6|7143.6|7150.1|7145.1|7150.3|7145.3|7148.1|7143.1|0
1685373300000|2023-05-29 15:15:00|7150|7145|7147.7|7142.7|7150.2|7145.2|7147.6|7142.6|0
1685373600000|2023-05-29 15:20:00|7147.6|7142.6|7149.3|7144.3|7149.4|7144.4|7145.8|7140.8|0
1685373900000|2023-05-29 15:25:00|7149.4|7144.4|7149.1|7144.1|7149.4|7144.4|7146.1|7141.1|0
1685374200000|2023-05-29 15:30:00|7148.9|7143.9|7148.8|7143.8|7149.1|7144.1|7146.8|7141.8|0
1685374500000|2023-05-29 15:35:00|7148.9|7143.9|7150|7145|7150.6|7145.6|7147.7|7142.7|0
1685374800000|2023-05-29 15:40:00|7150.1|7145.1|7149.2|7144.2|7150.1|7145.1|7148.4|7143.4|0
1685375100000|2023-05-29 15:45:00|7149.1|7144.1|7149.2|7144.2|7149.7|7144.7|7148.6|7143.6|0
1685375400000|2023-05-29 15:50:00|7149.3|7144.3|7148.2|7143.2|7149.7|7144.7|7147.3|7142.3|0
1685375700000|2023-05-29 15:55:00|7148.1|7143.1|7146.6|7141.6|7148.2|7143.2|7145.5|7140.5|0
1685376000000|2023-05-29 16:00:00|7146.9|7141.9|7146.7|7141.7|7147.3|7142.3|7145.8|7140.8|0
1685376300000|2023-05-29 16:05:00|7146.8|7141.8|7146.3|7141.3|7147.9|7142.9|7145.2|7140.2|0
1685376600000|2023-05-29 16:10:00|7146.2|7141.2|7146.5|7141.5|7147.4|7142.4|7146|7141|0
1685376900000|2023-05-29 16:15:00|7146.6|7141.6|7147.1|7142.1|7147.6|7142.6|7146.6|7141.6|0
1685377200000|2023-05-29 16:20:00|7147|7142|7147.7|7142.7|7148.4|7143.4|7146.3|7141.3|0
1685377500000|2023-05-29 16:25:00|7147.8|7142.8|7149.8|7144.8|7149.8|7144.8|7147.7|7142.7|0
1685377800000|2023-05-29 16:30:00|7149.7|7144.7|7150.1|7145.1|7150.4|7145.4|7148.4|7143.4|0
1685378100000|2023-05-29 16:35:00|7150.2|7145.2|7150.8|7145.8|7151.6|7146.6|7149.8|7144.8|0
1685378400000|2023-05-29 16:40:00|7151|7146|7151.6|7146.6|7152.1|7147.1|7151|7146|0
1685378700000|2023-05-29 16:45:00|7151.7|7146.7|7152.7|7147.7|7153|7148|7150.3|7145.3|0
1685379000000|2023-05-29 16:50:00|7152.6|7147.6|7150.4|7145.4|7153.1|7148.1|7150.4|7145.4|0
1685379300000|2023-05-29 16:55:00|7150.3|7145.3|7159.8|7154.8|7162.1|7157.1|7150.1|7145.1|0
1685379600000|2023-05-29 17:00:00|7159.6|7154.6|7161.1|7156.1|7161.1|7156.1|7159.6|7154.6|0
1685379900000|2023-05-29 17:05:00|7159.6|7154.6|7161.1|7156.1|7161.1|7156.1|7159.6|7154.6|0
1685383200000|2023-05-29 18:00:00|7162.6|7157.6|7162.6|7157.6|7162.6|7157.6|7162.6|7157.6|0
1685386500000|2023-05-29 18:55:00|7162.5|7157.5|7162.5|7157.5|7162.5|7157.5|7162.5|7157.5|0
1685386800000|2023-05-29 19:00:00|7162.6|7157.6|7162.6|7157.6|7162.6|7157.6|7162.6|7157.6|0
1685390100000|2023-05-29 19:55:00|7161.8|7156.8|7161.8|7156.8|7162.6|7157.6|7161.1|7156.1|0
1685391300000|2023-05-29 20:15:00|7161.9|7156.9|7161.9|7156.9|7161.9|7156.9|7161.9|7156.9|0
1685397600000|2023-05-29 22:00:00|7160|7155|7161.9|7156.9|7162.1|7157.1|7155.8|7150.8|0
1685397900000|2023-05-29 22:05:00|7161.7|7156.7|7163.7|7158.7|7163.7|7158.7|7158.8|7153.8|0
1685398200000|2023-05-29 22:10:00|7163.6|7158.6|7158.4|7153.4|7163.6|7158.6|7157.9|7152.9|0
1685398500000|2023-05-29 22:15:00|7158.3|7153.3|7157.7|7152.7|7159.8|7154.8|7156.9|7151.9|0
1685398800000|2023-05-29 22:20:00|7157.6|7152.6|7158|7153|7158.2|7153.2|7155.7|7150.7|0
1685399100000|2023-05-29 22:25:00|7157.6|7152.6|7157.1|7152.1|7158.1|7153.1|7156.3|7151.3|0
1685399400000|2023-05-29 22:30:00|7157.2|7152.2|7159.2|7154.2|7160|7155|7157.2|7152.2|0
1685399700000|2023-05-29 22:35:00|7159.1|7154.1|7156.7|7151.7|7160.3|7155.3|7156.7|7151.7|0
1685400000000|2023-05-29 22:40:00|7156.5|7151.5|7156.1|7151.1|7157.2|7152.2|7155.2|7150.2|0
1685400300000|2023-05-29 22:45:00|7156.2|7151.2|7158.7|7153.7|7159.8|7154.8|7156|7151|0
1685400600000|2023-05-29 22:50:00|7158.8|7153.8|7158.4|7153.4|7160|7155|7158.2|7153.2|0
1685400900000|2023-05-29 22:55:00|7158.3|7153.3|7158.1|7153.1|7159|7154|7157.3|7152.3|0
1685401200000|2023-05-29 23:00:00|7158.3|7153.3|7158.3|7153.3|7158.8|7153.8|7157.7|7152.7|0
1685401500000|2023-05-29 23:05:00|7158.4|7153.4|7159.2|7154.2|7159.7|7154.7|7158.3|7153.3|0
1685401800000|2023-05-29 23:10:00|7159.4|7154.4|7160|7155|7161.4|7156.4|7159.2|7154.2|0
1685402100000|2023-05-29 23:15:00|7159.8|7154.8|7156|7151|7159.8|7154.8|7155|7150|0
1685402400000|2023-05-29 23:20:00|7155.9|7150.9|7153.6|7148.6|7156.7|7151.7|7153.1|7148.1|0
1685402700000|2023-05-29 23:25:00|7153.5|7148.5|7152.5|7147.5|7153.9|7148.9|7152.2|7147.2|0
1685403000000|2023-05-29 23:30:00|7152.6|7147.6|7154.1|7149.1|7154.5|7149.5|7152.3|7147.3|0
1685403300000|2023-05-29 23:35:00|7153.9|7148.9|7154.3|7149.3|7154.9|7149.9|7153.6|7148.6|0
1685403600000|2023-05-29 23:40:00|7154.1|7149.1|7153.1|7148.1|7154.4|7149.4|7152.9|7147.9|0
1685403900000|2023-05-29 23:45:00|7153|7148|7150.7|7145.7|7153.1|7148.1|7150|7145|0
1685404200000|2023-05-29 23:50:00|7150.8|7145.8|7152.1|7147.1|7152.2|7147.2|7150.2|7145.2|0
1685404500000|2023-05-29 23:55:00|7152.3|7147.3|7152.1|7147.1|7154.4|7149.4|7152.1|7147.1|0
1685404800000|2023-05-30 00:00:00|7151.8|7146.8|7153.7|7148.7|7154.3|7149.3|7150.7|7145.7|0
1685405100000|2023-05-30 00:05:00|7153.8|7148.8|7155|7150|7156.4|7151.4|7153.2|7148.2|0
1685405400000|2023-05-30 00:10:00|7155.2|7150.2|7153.3|7148.3|7155.7|7150.7|7151.7|7146.7|0
1685405700000|2023-05-30 00:15:00|7153.6|7148.6|7153.9|7148.9|7155.4|7150.4|7152.1|7147.1|0
1685406000000|2023-05-30 00:20:00|7154|7149|7153.9|7148.9|7154.4|7149.4|7151.9|7146.9|0
1685406300000|2023-05-30 00:25:00|7153.7|7148.7|7153.3|7148.3|7154|7149|7152.5|7147.5|0
1685406600000|2023-05-30 00:30:00|7153.4|7148.4|7153.5|7148.5|7156.1|7151.1|7153.1|7148.1|0
1685406900000|2023-05-30 00:35:00|7153.7|7148.7|7151.2|7146.2|7153.7|7148.7|7151|7146|0
1685407200000|2023-05-30 00:40:00|7151|7146|7151.6|7146.6|7152.8|7147.8|7150.9|7145.9|0
1685407500000|2023-05-30 00:45:00|7151.7|7146.7|7153.4|7148.4|7154.1|7149.1|7151.4|7146.4|0
1685407800000|2023-05-30 00:50:00|7153.7|7148.7|7152.2|7147.2|7154.2|7149.2|7151.9|7146.9|0
1685408100000|2023-05-30 00:55:00|7152.1|7147.1|7153|7148|7153.1|7148.1|7151.3|7146.3|0
1685408400000|2023-05-30 01:00:00|7152.8|7147.8|7153.9|7148.9|7154|7149|7152.4|7147.4|0
1685408700000|2023-05-30 01:05:00|7154|7149|7152.8|7147.8|7154.1|7149.1|7151.7|7146.7|0
1685409000000|2023-05-30 01:10:00|7152.7|7147.7|7153.3|7148.3|7153.7|7148.7|7152|7147|0
1685409300000|2023-05-30 01:15:00|7153.2|7148.2|7151.3|7146.3|7153.8|7148.8|7151.1|7146.1|0
1685409600000|2023-05-30 01:20:00|7151.2|7146.2|7153.8|7148.8|7154|7149|7151.1|7146.1|0
1685409900000|2023-05-30 01:25:00|7153.7|7148.7|7152.3|7147.3|7153.8|7148.8|7152|7147|0
1685410200000|2023-05-30 01:30:00|7152.4|7147.4|7152.8|7147.8|7154|7149|7151.8|7146.8|0
1685410500000|2023-05-30 01:35:00|7152.9|7147.9|7152.2|7147.2|7156|7151|7151.8|7146.8|0
1685410800000|2023-05-30 01:40:00|7152.3|7147.3|7152.9|7147.9|7154.3|7149.3|7151.8|7146.8|0
1685411100000|2023-05-30 01:45:00|7153|7148|7152.3|7147.3|7153.6|7148.6|7152|7147|0
1685411400000|2023-05-30 01:50:00|7152.4|7147.4|7152.6|7147.6|7152.8|7147.8|7151.8|7146.8|0
1685411700000|2023-05-30 01:55:00|7152.7|7147.7|7151.8|7146.8|7153.1|7148.1|7151.3|7146.3|0
1685412000000|2023-05-30 02:00:00|7151.7|7146.7|7151.7|7146.7|7153|7148|7151.3|7146.3|0
1685412300000|2023-05-30 02:05:00|7151.8|7146.8|7151.3|7146.3|7152.3|7147.3|7151|7146|0
1685412600000|2023-05-30 02:10:00|7151.2|7146.2|7151.7|7146.7|7151.8|7146.8|7150.1|7145.1|0
1685412900000|2023-05-30 02:15:00|7151.6|7146.6|7151|7146|7152.7|7147.7|7150.9|7145.9|0
1685413200000|2023-05-30 02:20:00|7150.9|7145.9|7151.2|7146.2|7151.3|7146.3|7150.3|7145.3|0
1685413500000|2023-05-30 02:25:00|7151.1|7146.1|7150.9|7145.9|7151.7|7146.7|7150.1|7145.1|0
1685413800000|2023-05-30 02:30:00|7151|7146|7149.1|7144.1|7151.5|7146.5|7148.4|7143.4|0
1685414100000|2023-05-30 02:35:00|7149|7144|7151.2|7146.2|7151.8|7146.8|7149|7144|0
1685414400000|2023-05-30 02:40:00|7151.3|7146.3|7150.9|7145.9|7151.8|7146.8|7150.4|7145.4|0
1685414700000|2023-05-30 02:45:00|7151|7146|7151.8|7146.8|7152.8|7147.8|7150.5|7145.5|0
1685415000000|2023-05-30 02:50:00|7151.9|7146.9|7151.1|7146.1|7152.5|7147.5|7150.6|7145.6|0
1685415300000|2023-05-30 02:55:00|7151|7146|7151.2|7146.2|7151.7|7146.7|7150.7|7145.7|0
1685415600000|2023-05-30 03:00:00|7151.3|7146.3|7152|7147|7152.8|7147.8|7151.2|7146.2|0
1685415900000|2023-05-30 03:05:00|7151.9|7146.9|7152|7147|7153|7148|7151.5|7146.5|0
1685416200000|2023-05-30 03:10:00|7152.1|7147.1|7153.8|7148.8|7153.8|7148.8|7151.9|7146.9|0
1685416500000|2023-05-30 03:15:00|7153.9|7148.9|7151.3|7146.3|7154.3|7149.3|7151.2|7146.2|0
1685416800000|2023-05-30 03:20:00|7151.4|7146.4|7151.4|7146.4|7152.7|7147.7|7151|7146|0
1685417100000|2023-05-30 03:25:00|7151.3|7146.3|7151.6|7146.6|7151.9|7146.9|7150.3|7145.3|0
1685417400000|2023-05-30 03:30:00|7151.7|7146.7|7150.7|7145.7|7152.4|7147.4|7149.7|7144.7|0
1685417700000|2023-05-30 03:35:00|7150.8|7145.8|7152.2|7147.2|7152.5|7147.5|7150.5|7145.5|0
1685418000000|2023-05-30 03:40:00|7152.3|7147.3|7151.5|7146.5|7152.9|7147.9|7151.5|7146.5|0
1685418300000|2023-05-30 03:45:00|7151.4|7146.4|7152.2|7147.2|7152.5|7147.5|7151.2|7146.2|0
1685418600000|2023-05-30 03:50:00|7152.4|7147.4|7152.4|7147.4|7152.7|7147.7|7151.7|7146.7|0
1685418900000|2023-05-30 03:55:00|7152.3|7147.3|7153.2|7148.2|7153.9|7148.9|7152.1|7147.1|0
1685419200000|2023-05-30 04:00:00|7153.3|7148.3|7153.7|7148.7|7154|7149|7152.7|7147.7|0
1685419500000|2023-05-30 04:05:00|7153.9|7148.9|7152.8|7147.8|7154|7149|7152.2|7147.2|0
1685419800000|2023-05-30 04:10:00|7152.7|7147.7|7154.2|7149.2|7154.7|7149.7|7152.5|7147.5|0
1685420100000|2023-05-30 04:15:00|7154.3|7149.3|7154|7149|7154.6|7149.6|7153.5|7148.5|0
1685420400000|2023-05-30 04:20:00|7154.1|7149.1|7152.5|7147.5|7154.4|7149.4|7152.4|7147.4|0
1685420700000|2023-05-30 04:25:00|7152.4|7147.4|7155.4|7150.4|7155.7|7150.7|7151.7|7146.7|0
1685421000000|2023-05-30 04:30:00|7155.5|7150.5|7157|7152|7158.3|7153.3|7155.2|7150.2|0
1685421300000|2023-05-30 04:35:00|7157.3|7152.3|7156.3|7151.3|7157.5|7152.5|7155.7|7150.7|0
1685421600000|2023-05-30 04:40:00|7156.1|7151.1|7155.9|7150.9|7156.2|7151.2|7155.3|7150.3|0
1685421900000|2023-05-30 04:45:00|7156.1|7151.1|7156.7|7151.7|7157.6|7152.6|7155.8|7150.8|0
1685422200000|2023-05-30 04:50:00|7156.8|7151.8|7156.4|7151.4|7157.3|7152.3|7156.2|7151.2|0
1685422500000|2023-05-30 04:55:00|7156.2|7151.2|7156.1|7151.1|7156.4|7151.4|7155.5|7150.5|0
1685422800000|2023-05-30 05:00:00|7155.8|7150.8|7157.1|7152.1|7157.9|7152.9|7155.1|7150.1|0
1685423100000|2023-05-30 05:05:00|7157|7152|7154.4|7149.4|7157.4|7152.4|7154.3|7149.3|0
1685423400000|2023-05-30 05:10:00|7154.1|7149.1|7153.4|7148.4|7154.7|7149.7|7153.2|7148.2|0
1685423700000|2023-05-30 05:15:00|7153.3|7148.3|7154|7149|7155|7150|7153.1|7148.1|0
1685424000000|2023-05-30 05:20:00|7153.8|7148.8|7153|7148|7154.5|7149.5|7152.8|7147.8|0
1685424300000|2023-05-30 05:25:00|7152.9|7147.9|7153|7148|7154|7149|7152.1|7147.1|0
1685424600000|2023-05-30 05:30:00|7152.9|7147.9|7154|7149|7154.2|7149.2|7152.5|7147.5|0
1685424900000|2023-05-30 05:35:00|7153.8|7148.8|7153|7148|7154.6|7149.6|7152.8|7147.8|0
1685425200000|2023-05-30 05:40:00|7153.1|7148.1|7153.7|7148.7|7153.8|7148.8|7152.8|7147.8|0
1685425500000|2023-05-30 05:45:00|7153.6|7148.6|7152.5|7147.5|7154|7149|7152.5|7147.5|0
1685425800000|2023-05-30 05:50:00|7152.6|7147.6|7153.8|7148.8|7153.9|7148.9|7152.1|7147.1|0
1685426100000|2023-05-30 05:55:00|7153.7|7148.7|7156|7151|7156.3|7151.3|7153.7|7148.7|0
1685426400000|2023-05-30 06:00:00|7155.8|7150.8|7161.7|7156.7|7161.9|7156.9|7155.8|7150.8|0
1685426700000|2023-05-30 06:05:00|7161.8|7156.8|7161.8|7156.8|7162.1|7157.1|7159.4|7154.4|0
1685427000000|2023-05-30 06:10:00|7161.9|7156.9|7160.3|7155.3|7162|7157|7159.5|7154.5|0
1685427300000|2023-05-30 06:15:00|7160.4|7155.4|7160.9|7155.9|7162.5|7157.5|7160.1|7155.1|0
1685427600000|2023-05-30 06:20:00|7161|7156|7161.7|7156.7|7163.8|7158.8|7160.9|7155.9|0
1685427900000|2023-05-30 06:25:00|7161.6|7156.6|7163.4|7158.4|7163.5|7158.5|7161|7156|0
1685428200000|2023-05-30 06:30:00|7163.5|7158.5|7166.5|7161.5|7166.5|7161.5|7162.9|7157.9|0
1685428500000|2023-05-30 06:35:00|7166.4|7161.4|7160.8|7155.8|7166.4|7161.4|7160.6|7155.6|0
1685428800000|2023-05-30 06:40:00|7160.6|7155.6|7160.8|7155.8|7161.3|7156.3|7159.1|7154.1|0
1685429100000|2023-05-30 06:45:00|7160.7|7155.7|7163|7158|7163.3|7158.3|7160.4|7155.4|0
1685429400000|2023-05-30 06:50:00|7162.8|7157.8|7161.6|7156.6|7163|7158|7161.4|7156.4|0
1685429700000|2023-05-30 06:55:00|7161.4|7156.4|7162.7|7157.7|7163.7|7158.7|7161.4|7156.4|0
1685430000000|2023-05-30 07:00:00|7164.1|7159.1|7161.1|7156.1|7164.8|7159.8|7159.7|7154.7|0
1685430300000|2023-05-30 07:05:00|7161.2|7156.2|7166|7161|7168.9|7163.9|7159.4|7154.4|0
1685430600000|2023-05-30 07:10:00|7166.3|7161.3|7159.5|7154.5|7166.5|7161.5|7159|7154|0
1685430900000|2023-05-30 07:15:00|7159.6|7154.6|7160.3|7155.3|7162.3|7157.3|7158.5|7153.5|0
1685431200000|2023-05-30 07:20:00|7160.4|7155.4|7163.3|7158.3|7164.5|7159.5|7159.8|7154.8|0
1685431500000|2023-05-30 07:25:00|7163.4|7158.4|7166.8|7161.8|7167.3|7162.3|7162|7157|0
1685431800000|2023-05-30 07:30:00|7166.7|7161.7|7168.7|7163.7|7169|7164|7165.3|7160.3|0
1685432100000|2023-05-30 07:35:00|7168.8|7163.8|7172.9|7167.9|7173.2|7168.2|7168.5|7163.5|0
1685432400000|2023-05-30 07:40:00|7172.8|7167.8|7173.2|7168.2|7174.3|7169.3|7171.2|7166.2|0
1685432700000|2023-05-30 07:45:00|7173.1|7168.1|7177.5|7172.5|7177.5|7172.5|7171.4|7166.4|0
1685433000000|2023-05-30 07:50:00|7177.6|7172.6|7174.4|7169.4|7178.2|7173.2|7173.3|7168.3|0
1685433300000|2023-05-30 07:55:00|7174.1|7169.1|7174.5|7169.5|7175.3|7170.3|7173.6|7168.6|0
1685433600000|2023-05-30 08:00:00|7174.6|7169.6|7207.7|7204.7|7209.4|7206.4|7174.1|7169.1|0
1685433900000|2023-05-30 08:05:00|7207.6|7204.6|7223.4|7220.4|7223.7|7220.7|7205.4|7202.4|0
1685434200000|2023-05-30 08:10:00|7224.8|7221.8|7235.5|7232.5|7237.1|7234.1|7224.8|7221.8|0
1685434500000|2023-05-30 08:15:00|7236|7233|7250.7|7247.7|7251.7|7248.7|7234.5|7231.5|0
1685434800000|2023-05-30 08:20:00|7250.8|7247.8|7246.3|7243.3|7252.3|7249.3|7244.3|7241.3|0
1685435100000|2023-05-30 08:25:00|7245.8|7242.8|7241.4|7238.4|7247.5|7244.5|7238.5|7235.5|0
1685435400000|2023-05-30 08:30:00|7240.7|7237.7|7247.1|7244.1|7247.2|7244.2|7238.1|7235.1|0
1685435700000|2023-05-30 08:35:00|7247.2|7244.2|7247.3|7244.3|7249.5|7246.5|7244.6|7241.6|0
1685436000000|2023-05-30 08:40:00|7247.5|7244.5|7252.1|7249.1|7252.4|7249.4|7243.1|7240.1|0
1685436300000|2023-05-30 08:45:00|7252|7249|7248.7|7245.7|7252|7249|7247.4|7244.4|0
1685436600000|2023-05-30 08:50:00|7248.9|7245.9|7251|7248|7251|7248|7247.8|7244.8|0
1685436900000|2023-05-30 08:55:00|7251.5|7248.5|7250.2|7247.2|7251.5|7248.5|7249.4|7246.4|0
1685437200000|2023-05-30 09:00:00|7250.1|7247.1|7254.2|7251.2|7255.8|7252.8|7249.7|7246.7|0
1685437500000|2023-05-30 09:05:00|7254.4|7251.4|7264|7261|7264.1|7261.1|7253.7|7250.7|0
1685437800000|2023-05-30 09:10:00|7263.4|7260.4|7268.6|7265.6|7271.3|7268.3|7263.4|7260.4|0
1685438100000|2023-05-30 09:15:00|7268|7265|7270.3|7267.3|7272.1|7269.1|7268|7265|0
1685438400000|2023-05-30 09:20:00|7270|7267|7271.4|7268.4|7272|7269|7270|7267|0
1685438700000|2023-05-30 09:25:00|7271.6|7268.6|7267.5|7264.5|7272.1|7269.1|7266.6|7263.6|0
1685439000000|2023-05-30 09:30:00|7267.9|7264.9|7271.4|7268.4|7272.1|7269.1|7267.9|7264.9|0
1685439300000|2023-05-30 09:35:00|7271.5|7268.5|7273.9|7270.9|7274|7271|7270.8|7267.8|0
1685439600000|2023-05-30 09:40:00|7274|7271|7273.5|7270.5|7275.9|7272.9|7273.5|7270.5|0
1685439900000|2023-05-30 09:45:00|7273.4|7270.4|7273.4|7270.4|7273.8|7270.8|7269.5|7266.5|0
1685440200000|2023-05-30 09:50:00|7272.7|7269.7|7276.5|7273.5|7277.5|7274.5|7272.6|7269.6|0
1685440500000|2023-05-30 09:55:00|7276.7|7273.7|7270|7267|7276.7|7273.7|7268.9|7265.9|0
1685440800000|2023-05-30 10:00:00|7270.1|7267.1|7271.9|7268.9|7272.8|7269.8|7268.7|7265.7|0
1685441100000|2023-05-30 10:05:00|7271.8|7268.8|7271.8|7268.8|7272.2|7269.2|7269.5|7266.5|0
1685441400000|2023-05-30 10:10:00|7272.3|7269.3|7274.8|7271.8|7275|7272|7271.2|7268.2|0
1685441700000|2023-05-30 10:15:00|7274.7|7271.7|7272.8|7269.8|7276.4|7273.4|7272.4|7269.4|0
1685442000000|2023-05-30 10:20:00|7272.9|7269.9|7272.5|7269.5|7274.9|7271.9|7271.8|7268.8|0
1685442300000|2023-05-30 10:25:00|7272.6|7269.6|7271.6|7268.6|7273.1|7270.1|7269.2|7266.2|0
1685442600000|2023-05-30 10:30:00|7271.3|7268.3|7270.2|7267.2|7271.3|7268.3|7269.2|7266.2|0
1685442900000|2023-05-30 10:35:00|7269.9|7266.9|7268.6|7265.6|7271.6|7268.6|7268.6|7265.6|0
1685443200000|2023-05-30 10:40:00|7268.2|7265.2|7268.5|7265.5|7268.8|7265.8|7267.4|7264.4|0
1685443500000|2023-05-30 10:45:00|7268.4|7265.4|7263.3|7260.3|7268.4|7265.4|7262.9|7259.9|0
1685443800000|2023-05-30 10:50:00|7262.8|7259.8|7263|7260|7264.2|7261.2|7261.2|7258.2|0
1685444100000|2023-05-30 10:55:00|7263.5|7260.5|7262|7259|7263.9|7260.9|7259.4|7256.4|0
1685444400000|2023-05-30 11:00:00|7259.9|7256.9|7277.6|7274.6|7277.8|7274.8|7253.5|7250.5|0
1685444700000|2023-05-30 11:05:00|7277.3|7274.3|7275.8|7272.8|7277.3|7274.3|7269|7266|0
1685445000000|2023-05-30 11:10:00|7275.9|7272.9|7273.8|7270.8|7276.4|7273.4|7271.2|7268.2|0
1685445300000|2023-05-30 11:15:00|7273.6|7270.6|7282.4|7279.4|7282.8|7279.8|7273.3|7270.3|0
1685445600000|2023-05-30 11:20:00|7282.7|7279.7|7282.2|7279.2|7285.4|7282.4|7281.2|7278.2|0
1685445900000|2023-05-30 11:25:00|7282.1|7279.1|7287.3|7284.3|7287.5|7284.5|7281.1|7278.1|0
1685446200000|2023-05-30 11:30:00|7287.6|7284.6|7303.6|7300.6|7304.2|7301.2|7287.4|7284.4|0
1685446500000|2023-05-30 11:35:00|7303.7|7300.7|7305.6|7302.6|7312.5|7309.5|7303.7|7300.7|0
1685446800000|2023-05-30 11:40:00|7305.7|7302.7|7301.8|7298.8|7305.8|7302.8|7297|7294|0
1685447100000|2023-05-30 11:45:00|7301.9|7298.9|7303.6|7300.6|7306|7303|7299.9|7296.9|0
1685447400000|2023-05-30 11:50:00|7303|7300|7303.7|7300.7|7304.1|7301.1|7299.8|7296.8|0
1685447700000|2023-05-30 11:55:00|7303.6|7300.6|7312.4|7309.4|7313.2|7310.2|7303.6|7300.6|0
1685448000000|2023-05-30 12:00:00|7312|7309|7308.5|7305.5|7315.8|7312.8|7308.4|7305.4|0
1685448300000|2023-05-30 12:05:00|7308.4|7305.4|7319.6|7316.6|7320.2|7317.2|7308|7305|0
1685448600000|2023-05-30 12:10:00|7319.1|7316.1|7329.1|7326.1|7329.2|7326.2|7319|7316|0
1685448900000|2023-05-30 12:15:00|7329.2|7326.2|7325.1|7322.1|7334.3|7331.3|7325.1|7322.1|0
1685449200000|2023-05-30 12:20:00|7325.2|7322.2|7321.6|7318.6|7325.2|7322.2|7319.7|7316.7|0
1685449500000|2023-05-30 12:25:00|7321.5|7318.5|7317.8|7314.8|7321.7|7318.7|7315.8|7312.8|0
1685449800000|2023-05-30 12:30:00|7317.7|7314.7|7318.3|7315.3|7318.6|7315.6|7308.8|7305.8|0
1685450100000|2023-05-30 12:35:00|7318.1|7315.1|7327.5|7324.5|7327.5|7324.5|7317.4|7314.4|0
1685450400000|2023-05-30 12:40:00|7327.4|7324.4|7314.9|7311.9|7328.5|7325.5|7314.5|7311.5|0
1685450700000|2023-05-30 12:45:00|7315.1|7312.1|7308.7|7305.7|7315.2|7312.2|7305.7|7302.7|0
1685451000000|2023-05-30 12:50:00|7308.6|7305.6|7309.1|7306.1|7310.9|7307.9|7306.8|7303.8|0
1685451300000|2023-05-30 12:55:00|7308.9|7305.9|7311.9|7308.9|7312.4|7309.4|7308.7|7305.7|0
1685451600000|2023-05-30 13:00:00|7312.1|7309.1|7318.8|7315.8|7319.1|7316.1|7311.9|7308.9|0
1685451900000|2023-05-30 13:05:00|7318.5|7315.5|7310|7307|7319.9|7316.9|7307.5|7304.5|0
1685452200000|2023-05-30 13:10:00|7309.8|7306.8|7310.7|7307.7|7313|7310|7307.5|7304.5|0
1685452500000|2023-05-30 13:15:00|7310.4|7307.4|7310.1|7307.1|7312.9|7309.9|7307.4|7304.4|0
1685452800000|2023-05-30 13:20:00|7310|7307|7303.9|7300.9|7310.2|7307.2|7303.4|7300.4|0
1685453100000|2023-05-30 13:25:00|7294.3|7291.3|7284.4|7281.4|7297.2|7294.2|7282.4|7279.4|0
1685453400000|2023-05-30 13:30:00|7286.8|7283.8|7281.8|7280|7289.6|7287.7|7252.3|7250.5|0
1685453700000|2023-05-30 13:35:00|7281.6|7279.8|7303.1|7301.3|7311.8|7310|7270.9|7269.1|0
1685454000000|2023-05-30 13:40:00|7303|7301.2|7276.6|7274.8|7318.1|7316.3|7271.1|7269.3|0
1685454300000|2023-05-30 13:45:00|7276.7|7274.9|7270.7|7268.9|7283|7281.2|7256.6|7254.8|0
1685454600000|2023-05-30 13:50:00|7271.2|7269.4|7217.7|7215.9|7273.9|7272.1|7217.5|7215.7|0
1685454900000|2023-05-30 13:55:00|7217.5|7215.7|7223.9|7222.1|7230.1|7228.3|7204.4|7202.6|0
1685455200000|2023-05-30 14:00:00|7221|7219.2|7203.8|7202|7222.3|7220.5|7184.9|7183.1|0
1685455500000|2023-05-30 14:05:00|7201.3|7199.5|7227.5|7225.7|7234.7|7232.9|7201|7199.2|0
1685455800000|2023-05-30 14:10:00|7227.8|7226|7226.2|7224.4|7243.8|7242|7226|7224.2|0
1685456100000|2023-05-30 14:15:00|7225.7|7223.9|7248.2|7246.4|7253.5|7251.7|7219.8|7218|0
1685456400000|2023-05-30 14:20:00|7250.6|7248.8|7246.7|7244.9|7265.5|7263.7|7243.3|7241.5|0
1685456700000|2023-05-30 14:25:00|7247|7245.2|7235.5|7233.7|7257.2|7255.4|7226.1|7224.3|0
1685457000000|2023-05-30 14:30:00|7232.6|7230.8|7250.9|7249.1|7256|7254.2|7231.1|7229.3|0
1685457300000|2023-05-30 14:35:00|7250.8|7249|7258.1|7256.3|7263.7|7261.9|7246.4|7244.6|0
1685457600000|2023-05-30 14:40:00|7258.2|7256.4|7254.7|7252.9|7261.9|7260.1|7245.1|7243.3|0
1685457900000|2023-05-30 14:45:00|7254.1|7252.3|7272.6|7270.8|7273.5|7271.7|7251.1|7249.3|0
1685458200000|2023-05-30 14:50:00|7272.5|7270.7|7280.9|7279.1|7288.2|7286.4|7267.3|7265.5|0
1685458500000|2023-05-30 14:55:00|7281.6|7279.8|7281.7|7279.9|7292.6|7290.8|7280.7|7278.9|0
1685458800000|2023-05-30 15:00:00|7281.8|7280|7303.3|7301.5|7305.5|7303.7|7279.3|7277.5|0
1685459100000|2023-05-30 15:05:00|7303.7|7301.9|7301.8|7300|7307.1|7305.3|7293.7|7291.9|0
1685459400000|2023-05-30 15:10:00|7301.2|7299.4|7298.3|7296.5|7306.3|7304.5|7295.7|7293.9|0
1685459700000|2023-05-30 15:15:00|7298.8|7297|7284.6|7282.8|7300.2|7298.4|7279.5|7277.7|0
1685460000000|2023-05-30 15:20:00|7284.1|7282.3|7271.1|7269.3|7287.1|7285.3|7267.8|7266|0
1685460300000|2023-05-30 15:25:00|7270.5|7268.7|7289.1|7287.3|7289.8|7288|7266.6|7264.8|0
1685460600000|2023-05-30 15:30:00|7288.8|7287|7289.3|7287.5|7296|7294.2|7287|7285.2|0
1685460900000|2023-05-30 15:35:00|7289.4|7287.6|7298.7|7296.9|7299.3|7297.5|7282.6|7280.8|0
1685461200000|2023-05-30 15:40:00|7298.5|7296.7|7288.4|7286.6|7306.2|7304.4|7287.2|7285.4|0
1685461500000|2023-05-30 15:45:00|7288.2|7286.4|7288.5|7286.7|7293.7|7291.9|7285.4|7283.6|0
1685461800000|2023-05-30 15:50:00|7289.5|7287.7|7288.5|7286.7|7295.3|7293.5|7279.4|7277.6|0
1685462100000|2023-05-30 15:55:00|7288.9|7287.1|7286.9|7285.1|7296.2|7294.4|7279.8|7278|0
1685462400000|2023-05-30 16:00:00|7286.5|7284.7|7280.6|7278.8|7292.3|7290.5|7277.8|7276|0
1685462700000|2023-05-30 16:05:00|7280.5|7278.7|7274.4|7272.6|7281.7|7279.9|7270.6|7268.8|0
1685463000000|2023-05-30 16:10:00|7274.7|7272.9|7271.3|7269.5|7276.7|7274.9|7262.9|7261.1|0
1685463300000|2023-05-30 16:15:00|7271.4|7269.6|7261.5|7259.7|7272.6|7270.8|7256.6|7254.8|0
1685463600000|2023-05-30 16:20:00|7261.4|7259.6|7265.2|7263.4|7266|7264.2|7256.4|7254.6|0
1685463900000|2023-05-30 16:25:00|7265.4|7263.6|7243.3|7241.5|7267.7|7265.9|7240.8|7239|0
1685464200000|2023-05-30 16:30:00|7243.5|7241.7|7251.2|7249.4|7261.9|7260.1|7241.1|7239.3|0
1685464500000|2023-05-30 16:35:00|7250.5|7248.7|7245.5|7243.7|7256.4|7254.6|7244.6|7242.8|0
1685464800000|2023-05-30 16:40:00|7245.4|7243.6|7244.4|7242.6|7247|7245.2|7235.6|7233.8|0
1685465100000|2023-05-30 16:45:00|7244.5|7242.7|7257.1|7255.3|7257.3|7255.5|7243|7241.2|0
1685465400000|2023-05-30 16:50:00|7256.6|7254.8|7257.5|7255.7|7261.8|7260|7251.2|7249.4|0
1685465700000|2023-05-30 16:55:00|7256.5|7254.7|7273.9|7272.1|7274.5|7272.7|7256|7254.2|0
1685466000000|2023-05-30 17:00:00|7274|7272.2|7264.6|7262.8|7274.5|7272.7|7261.4|7259.6|0
1685466300000|2023-05-30 17:05:00|7264.1|7262.3|7256.6|7254.8|7265.7|7263.9|7252.8|7251|0
1685466600000|2023-05-30 17:10:00|7256.8|7255|7255.9|7254.1|7267.4|7265.6|7251.7|7249.9|0
1685466900000|2023-05-30 17:15:00|7256.1|7254.3|7254.1|7252.3|7258.6|7256.8|7252.6|7250.8|0
1685467200000|2023-05-30 17:20:00|7254.2|7252.4|7247|7245.2|7257.7|7255.9|7246|7244.2|0
1685467500000|2023-05-30 17:25:00|7246.9|7245.1|7230.6|7228.8|7249|7247.2|7227.3|7225.5|0
1685467800000|2023-05-30 17:30:00|7230.2|7228.4|7231.6|7229.8|7234.9|7233.1|7219.6|7217.8|0
1685468100000|2023-05-30 17:35:00|7231|7229.2|7225.3|7223.5|7235.4|7233.6|7225|7223.2|0
1685468400000|2023-05-30 17:40:00|7225.8|7224|7226.6|7224.8|7230.9|7229.1|7221.8|7220|0
1685468700000|2023-05-30 17:45:00|7224.8|7223|7231.2|7229.4|7231.6|7229.8|7222.4|7220.6|0
1685469000000|2023-05-30 17:50:00|7231.1|7229.3|7214|7212.2|7236.5|7234.7|7212.1|7210.3|0
1685469300000|2023-05-30 17:55:00|7214.1|7212.3|7201.9|7200.1|7214.1|7212.3|7198.9|7197.1|0
1685469600000|2023-05-30 18:00:00|7201.7|7199.9|7193.8|7192|7209.5|7207.7|7192|7190.2|0
1685469900000|2023-05-30 18:05:00|7193.5|7191.7|7198.5|7196.7|7200.4|7198.6|7193.5|7191.7|0
1685470200000|2023-05-30 18:10:00|7198.4|7196.6|7205.8|7204|7210.8|7209|7197.7|7195.9|0
1685470500000|2023-05-30 18:15:00|7206.3|7204.5|7218.6|7216.8|7219.3|7217.5|7203.7|7201.9|0
1685470800000|2023-05-30 18:20:00|7218.7|7216.9|7232.2|7230.4|7234.6|7232.8|7217.1|7215.3|0
1685471100000|2023-05-30 18:25:00|7232|7230.2|7233.9|7232.1|7238|7236.2|7232|7230.2|0
1685471400000|2023-05-30 18:30:00|7235|7233.2|7241|7239.2|7244.5|7242.7|7233.9|7232.1|0
1685471700000|2023-05-30 18:35:00|7241.5|7239.7|7250.7|7248.9|7253.1|7251.3|7239.8|7238|0
1685472000000|2023-05-30 18:40:00|7251.4|7249.6|7261|7259.2|7262.3|7260.5|7251.3|7249.5|0
1685472300000|2023-05-30 18:45:00|7260.9|7259.1|7259.9|7258.1|7263.1|7261.3|7256.3|7254.5|0
1685472600000|2023-05-30 18:50:00|7260.2|7258.4|7263.2|7261.4|7267.4|7265.6|7253.4|7251.6|0
1685472900000|2023-05-30 18:55:00|7263.4|7261.6|7257.3|7255.5|7266.7|7264.9|7256.5|7254.7|0
1685473200000|2023-05-30 19:00:00|7256.9|7255.1|7259.2|7257.4|7260.7|7258.9|7249.7|7247.9|0
1685473500000|2023-05-30 19:05:00|7258.9|7257.1|7258|7256.2|7262.3|7260.5|7254.5|7252.7|0
1685473800000|2023-05-30 19:10:00|7256.9|7255.1|7248|7246.2|7258.5|7256.7|7245.8|7244|0
1685474100000|2023-05-30 19:15:00|7247.4|7245.6|7247.1|7245.3|7247.8|7246|7238.5|7236.7|0
1685474400000|2023-05-30 19:20:00|7247.3|7245.5|7245|7243.2|7252.7|7250.9|7244|7242.2|0
1685474700000|2023-05-30 19:25:00|7244.8|7243|7247.7|7245.9|7253.5|7251.7|7244.6|7242.8|0
1685475000000|2023-05-30 19:30:00|7247.1|7245.3|7248|7246.2|7252.7|7250.9|7244.9|7243.1|0
1685475300000|2023-05-30 19:35:00|7248.1|7246.3|7242.8|7241|7250.2|7248.4|7241.3|7239.5|0
1685475600000|2023-05-30 19:40:00|7242.1|7240.3|7241.9|7240.1|7247|7245.2|7239.2|7237.4|0
1685475900000|2023-05-30 19:45:00|7241.8|7240|7235.5|7233.7|7247.5|7245.7|7233.8|7232|0
1685476200000|2023-05-30 19:50:00|7234.2|7232.4|7222|7220.2|7238.5|7236.7|7220.1|7218.3|0
1685476500000|2023-05-30 19:55:00|7219.8|7218|7237.5|7235.7|7241.5|7239.7|7219.8|7218|0
1685476800000|2023-05-30 20:00:00|7238.1|7235.1|7243.4|7240.4|7243.7|7240.7|7235.8|7232.8|0
1685477100000|2023-05-30 20:05:00|7243.5|7240.5|7240.5|7237.5|7243.8|7240.8|7240.2|7237.2|0
1685477400000|2023-05-30 20:10:00|7240.4|7237.4|7241.4|7238.4|7241.6|7238.6|7240.1|7237.1|0
1685477700000|2023-05-30 20:15:00|7241.5|7238.5|7240.3|7237.3|7242.6|7239.6|7240|7237|0
1685478000000|2023-05-30 20:20:00|7240.4|7237.4|7241.9|7238.9|7241.9|7238.9|7239.1|7236.1|0
1685478300000|2023-05-30 20:25:00|7242|7239|7244.2|7241.2|7245.1|7242.1|7241.9|7238.9|0
1685478600000|2023-05-30 20:30:00|7244|7241|7246.7|7243.7|7246.7|7243.7|7243.6|7240.6|0
1685478900000|2023-05-30 20:35:00|7246.6|7243.6|7244.8|7241.8|7246.7|7243.7|7244.8|7241.8|0
1685479200000|2023-05-30 20:40:00|7244.9|7241.9|7244|7241|7244.9|7241.9|7243.2|7240.2|0
1685479500000|2023-05-30 20:45:00|7243.9|7240.9|7243.4|7240.4|7244.7|7241.7|7242.6|7239.6|0
1685479800000|2023-05-30 20:50:00|7243.6|7240.6|7244.6|7241.6|7245.3|7242.3|7242.5|7239.5|0
1685480100000|2023-05-30 20:55:00|7244.5|7241.5|7243.1|7240.1|7244.6|7241.6|7242.9|7239.9|0
1685480400000|2023-05-30 21:00:00|7243.3|7240.3|7244|7241|7244.2|7241.2|7242.8|7239.8|0
1685480700000|2023-05-30 21:05:00|7243.8|7240.8|7243.6|7240.6|7244.1|7241.1|7243.5|7240.5|0
1685481000000|2023-05-30 21:10:00|7243.5|7240.5|7243.9|7240.9|7244.4|7241.4|7243.3|7240.3|0
1685481300000|2023-05-30 21:15:00|7243.8|7240.8|7242.2|7239.2|7243.8|7240.8|7242|7239|0
1685481600000|2023-05-30 21:20:00|7242.3|7239.3|7240.8|7237.8|7242.7|7239.7|7240.4|7237.4|0
1685481900000|2023-05-30 21:25:00|7240.6|7237.6|7237.8|7234.8|7240.6|7237.6|7237.6|7234.6|0
1685482200000|2023-05-30 21:30:00|7237.6|7234.6|7234.8|7231.8|7237.6|7234.6|7234.8|7231.8|0
1685482500000|2023-05-30 21:35:00|7234.7|7231.7|7230|7227|7234.7|7231.7|7229.8|7226.8|0
1685482800000|2023-05-30 21:40:00|7230.3|7227.3|7228.2|7225.2|7230.4|7227.4|7227.2|7224.2|0
1685483100000|2023-05-30 21:45:00|7228.1|7225.1|7228.2|7225.2|7228.6|7225.6|7227.6|7224.6|0
1685483400000|2023-05-30 21:50:00|7228.1|7225.1|7224|7221|7228.3|7225.3|7224|7221|0
1685483700000|2023-05-30 21:55:00|7223.8|7220.8|7223.3|7220.3|7224|7221|7221.4|7218.4|0
1685484000000|2023-05-30 22:00:00|7223.8|7220.8|7225.2|7222.2|7226.1|7223.1|7223.8|7220.8|0
1685484300000|2023-05-30 22:05:00|7225.3|7222.3|7225.9|7222.9|7227.6|7224.6|7225.3|7222.3|0
1685484600000|2023-05-30 22:10:00|7226|7223|7230.6|7227.6|7230.6|7227.6|7225.8|7222.8|0
1685484900000|2023-05-30 22:15:00|7230.7|7227.7|7231.9|7228.9|7232.3|7229.3|7230.6|7227.6|0
1685485200000|2023-05-30 22:20:00|7232.1|7229.1|7232.4|7229.4|7232.7|7229.7|7231.2|7228.2|0
1685485500000|2023-05-30 22:25:00|7232.6|7229.6|7233.2|7230.2|7233.2|7230.2|7232|7229|0
1685485800000|2023-05-30 22:30:00|7233.1|7230.1|7233.5|7230.5|7233.6|7230.6|7232.9|7229.9|0
1685486100000|2023-05-30 22:35:00|7233.3|7230.3|7233.3|7230.3|7233.7|7230.7|7233|7230|0
1685486400000|2023-05-30 22:40:00|7233.5|7230.5|7233|7230|7233.7|7230.7|7232.1|7229.1|0
1685486700000|2023-05-30 22:45:00|7233.3|7230.3|7232.1|7229.1|7233.7|7230.7|7232.1|7229.1|0
1685487000000|2023-05-30 22:50:00|7232.2|7229.2|7233.1|7230.1|7234.1|7231.1|7232.2|7229.2|0
1685487300000|2023-05-30 22:55:00|7232.9|7229.9|7231.8|7228.8|7234|7231|7231.8|7228.8|0
1685487600000|2023-05-30 23:00:00|7232.1|7229.1|7236.3|7233.3|7236.3|7233.3|7232.1|7229.1|0
1685487900000|2023-05-30 23:05:00|7236.2|7233.2|7236.6|7233.6|7238|7235|7235.9|7232.9|0
1685488200000|2023-05-30 23:10:00|7236.5|7233.5|7236.3|7233.3|7237|7234|7235.4|7232.4|0
1685488500000|2023-05-30 23:15:00|7236.4|7233.4|7240|7237|7241|7238|7236.3|7233.3|0
1685488800000|2023-05-30 23:20:00|7240.4|7237.4|7240.3|7237.3|7241.7|7238.7|7240|7237|0
1685489100000|2023-05-30 23:25:00|7240.1|7237.1|7242.5|7239.5|7242.5|7239.5|7240.1|7237.1|0
1685489400000|2023-05-30 23:30:00|7242.6|7239.6|7242.5|7239.5|7242.9|7239.9|7241.4|7238.4|0
1685489700000|2023-05-30 23:35:00|7242.7|7239.7|7243.4|7240.4|7244.2|7241.2|7242.6|7239.6|0
1685490000000|2023-05-30 23:40:00|7243.5|7240.5|7244|7241|7244.1|7241.1|7243|7240|0
1685490300000|2023-05-30 23:45:00|7244.1|7241.1|7244.3|7241.3|7244.4|7241.4|7243.4|7240.4|0
1685490600000|2023-05-30 23:50:00|7244.4|7241.4|7244.8|7241.8|7245.4|7242.4|7244.3|7241.3|0
1685490900000|2023-05-30 23:55:00|7244.9|7241.9|7246.7|7241.7|7246.8|7243.2|7243.1|7240.1|0
1685491200000|2023-05-31 00:00:00|7246.8|7241.8|7247.2|7242.2|7247.7|7242.7|7244.5|7239.5|0
1685491500000|2023-05-31 00:05:00|7247.3|7242.3|7243.5|7238.5|7247.9|7242.9|7243.3|7238.3|0
1685491800000|2023-05-31 00:10:00|7243.2|7238.2|7242.8|7237.8|7246.1|7241.1|7242.7|7237.7|0
1685492100000|2023-05-31 00:15:00|7242.7|7237.7|7244.5|7239.5|7244.8|7239.8|7241.8|7236.8|0
1685492400000|2023-05-31 00:20:00|7244.4|7239.4|7243.1|7238.1|7244.7|7239.7|7243|7238|0
1685492700000|2023-05-31 00:25:00|7243.2|7238.2|7242.4|7237.4|7244.2|7239.2|7242.4|7237.4|0
1685493000000|2023-05-31 00:30:00|7242.2|7237.2|7241.2|7236.2|7242.3|7237.3|7240.3|7235.3|0
1685493300000|2023-05-31 00:35:00|7241.3|7236.3|7242.8|7237.8|7243.4|7238.4|7240.6|7235.6|0
1685493600000|2023-05-31 00:40:00|7242.9|7237.9|7244.1|7239.1|7245|7240|7242.8|7237.8|0
1685493900000|2023-05-31 00:45:00|7244.2|7239.2|7243|7238|7244.5|7239.5|7242.6|7237.6|0
1685494200000|2023-05-31 00:50:00|7242.9|7237.9|7242.5|7237.5|7243.1|7238.1|7242|7237|0
1685494500000|2023-05-31 00:55:00|7242.6|7237.6|7243|7238|7244.6|7239.6|7241.5|7236.5|0
1685494800000|2023-05-31 01:00:00|7242.9|7237.9|7240.8|7235.8|7243.5|7238.5|7240.8|7235.8|0
1685495100000|2023-05-31 01:05:00|7240.9|7235.9|7239|7234|7241.4|7236.4|7239|7234|0
1685495400000|2023-05-31 01:10:00|7239.1|7234.1|7238.2|7233.2|7239.7|7234.7|7237.7|7232.7|0
1685495700000|2023-05-31 01:15:00|7238.3|7233.3|7240.8|7235.8|7241.6|7236.6|7237.3|7232.3|0
1685496000000|2023-05-31 01:20:00|7241|7236|7241.7|7236.7|7242.1|7237.1|7240.7|7235.7|0
1685496300000|2023-05-31 01:25:00|7241.8|7236.8|7241.6|7236.6|7243|7238|7241.5|7236.5|0
1685496600000|2023-05-31 01:30:00|7241.8|7236.8|7237.4|7232.4|7241.8|7236.8|7236.3|7231.3|0
1685496900000|2023-05-31 01:35:00|7237.3|7232.3|7238.9|7233.9|7240|7235|7236.3|7231.3|0
1685497200000|2023-05-31 01:40:00|7238.8|7233.8|7236.9|7231.9|7240.8|7235.8|7236.6|7231.6|0
1685497500000|2023-05-31 01:45:00|7236.8|7231.8|7236|7231|7237.4|7232.4|7234.5|7229.5|0
1685497800000|2023-05-31 01:50:00|7236.1|7231.1|7239.8|7234.8|7240.8|7235.8|7236.1|7231.1|0
1685498100000|2023-05-31 01:55:00|7239.7|7234.7|7234.7|7229.7|7239.8|7234.8|7234.2|7229.2|0
1685498400000|2023-05-31 02:00:00|7234.6|7229.6|7234.1|7229.1|7236.1|7231.1|7232.6|7227.6|0
1685498700000|2023-05-31 02:05:00|7233.9|7228.9|7228.2|7223.2|7234.1|7229.1|7228|7223|0
1685499000000|2023-05-31 02:10:00|7228.4|7223.4|7227.7|7222.7|7230.9|7225.9|7226.5|7221.5|0
1685499300000|2023-05-31 02:15:00|7227.9|7222.9|7228.4|7223.4|7228.9|7223.9|7225.8|7220.8|0
1685499600000|2023-05-31 02:20:00|7228.3|7223.3|7227|7222|7228.4|7223.4|7226|7221|0
1685499900000|2023-05-31 02:25:00|7226.9|7221.9|7228.4|7223.4|7228.9|7223.9|7225.7|7220.7|0
1685500200000|2023-05-31 02:30:00|7228.2|7223.2|7228.3|7223.3|7229.1|7224.1|7227|7222|0
1685500500000|2023-05-31 02:35:00|7228.2|7223.2|7229.1|7224.1|7229.4|7224.4|7225.7|7220.7|0
1685500800000|2023-05-31 02:40:00|7229.2|7224.2|7228.2|7223.2|7229.2|7224.2|7227.4|7222.4|0
1685501100000|2023-05-31 02:45:00|7228.1|7223.1|7225.7|7220.7|7228.6|7223.6|7225.6|7220.6|0
1685501400000|2023-05-31 02:50:00|7225.6|7220.6|7228.6|7223.6|7229|7224|7225.4|7220.4|0
1685501700000|2023-05-31 02:55:00|7228.5|7223.5|7226.9|7221.9|7229|7224|7226.4|7221.4|0
1685502000000|2023-05-31 03:00:00|7227|7222|7225.1|7220.1|7227.1|7222.1|7224.5|7219.5|0
1685502300000|2023-05-31 03:05:00|7225|7220|7223.5|7218.5|7226.5|7221.5|7221.4|7216.4|0
1685502600000|2023-05-31 03:10:00|7223.4|7218.4|7223.9|7218.9|7225.5|7220.5|7222.9|7217.9|0
1685502900000|2023-05-31 03:15:00|7224|7219|7225.5|7220.5|7225.9|7220.9|7223.9|7218.9|0
1685503200000|2023-05-31 03:20:00|7225.4|7220.4|7226.3|7221.3|7227.3|7222.3|7225|7220|0
1685503500000|2023-05-31 03:25:00|7226.2|7221.2|7225.9|7220.9|7227.6|7222.6|7225.2|7220.2|0
1685503800000|2023-05-31 03:30:00|7226|7221|7223.2|7218.2|7226.7|7221.7|7222.9|7217.9|0
1685504100000|2023-05-31 03:35:00|7223.3|7218.3|7226|7221|7226.3|7221.3|7223.2|7218.2|0
1685504400000|2023-05-31 03:40:00|7226.2|7221.2|7227|7222|7227.2|7222.2|7225.8|7220.8|0
1685504700000|2023-05-31 03:45:00|7227.1|7222.1|7225.4|7220.4|7227.1|7222.1|7224.4|7219.4|0
1685505000000|2023-05-31 03:50:00|7225.2|7220.2|7223.5|7218.5|7225.3|7220.3|7222.2|7217.2|0
1685505300000|2023-05-31 03:55:00|7223.7|7218.7|7225.9|7220.9|7226.2|7221.2|7223.3|7218.3|0
1685505600000|2023-05-31 04:00:00|7225.8|7220.8|7223.9|7218.9|7225.9|7220.9|7223.7|7218.7|0
1685505900000|2023-05-31 04:05:00|7224.1|7219.1|7225.4|7220.4|7226|7221|7224|7219|0
1685506200000|2023-05-31 04:10:00|7225.3|7220.3|7226.5|7221.5|7226.7|7221.7|7224.6|7219.6|0
1685506500000|2023-05-31 04:15:00|7226.2|7221.2|7225.7|7220.7|7226.7|7221.7|7225.3|7220.3|0
1685506800000|2023-05-31 04:20:00|7225.6|7220.6|7224.9|7219.9|7226.2|7221.2|7224.5|7219.5|0
1685507100000|2023-05-31 04:25:00|7225|7220|7222.3|7217.3|7225.4|7220.4|7221.5|7216.5|0
1685507400000|2023-05-31 04:30:00|7222.4|7217.4|7223.1|7218.1|7224.5|7219.5|7222.2|7217.2|0
1685507700000|2023-05-31 04:35:00|7223|7218|7222.3|7217.3|7224.3|7219.3|7222|7217|0
1685508000000|2023-05-31 04:40:00|7222.4|7217.4|7222.3|7217.3|7223.5|7218.5|7221.8|7216.8|0
1685508300000|2023-05-31 04:45:00|7222.4|7217.4|7222.3|7217.3|7223.2|7218.2|7222|7217|0
1685508600000|2023-05-31 04:50:00|7222.2|7217.2|7222.3|7217.3|7222.7|7217.7|7221.9|7216.9|0
1685508900000|2023-05-31 04:55:00|7222.2|7217.2|7221.6|7216.6|7224.1|7219.1|7221.6|7216.6|0
1685509200000|2023-05-31 05:00:00|7221.5|7216.5|7217.4|7212.4|7221.5|7216.5|7216.3|7211.3|0
1685509500000|2023-05-31 05:05:00|7217.5|7212.5|7214.6|7209.6|7218.2|7213.2|7213.9|7208.9|0
1685509800000|2023-05-31 05:10:00|7214.5|7209.5|7215.9|7210.9|7215.9|7210.9|7212.8|7207.8|0
1685510100000|2023-05-31 05:15:00|7215.8|7210.8|7217.9|7212.9|7218|7213|7213.7|7208.7|0
1685510400000|2023-05-31 05:20:00|7218|7213|7218.7|7213.7|7219|7214|7217.4|7212.4|0
1685510700000|2023-05-31 05:25:00|7218.6|7213.6|7213.7|7208.7|7218.9|7213.9|7212.7|7207.7|0
1685511000000|2023-05-31 05:30:00|7214|7209|7208.8|7203.8|7214.2|7209.2|7208.4|7203.4|0
1685511300000|2023-05-31 05:35:00|7208.7|7203.7|7212.2|7207.2|7212.8|7207.8|7208.1|7203.1|0
1685511600000|2023-05-31 05:40:00|7212.3|7207.3|7213.1|7208.1|7214.1|7209.1|7211.7|7206.7|0
1685511900000|2023-05-31 05:45:00|7212.9|7207.9|7213.7|7208.7|7213.9|7208.9|7210.5|7205.5|0
1685512200000|2023-05-31 05:50:00|7213.6|7208.6|7216.5|7211.5|7216.6|7211.6|7213.5|7208.5|0
1685512500000|2023-05-31 05:55:00|7216.4|7211.4|7213.8|7208.8|7217.2|7212.2|7213.6|7208.6|0
1685512800000|2023-05-31 06:00:00|7214|7209|7210.9|7205.9|7214.4|7209.4|7210.6|7205.6|0
1685513100000|2023-05-31 06:05:00|7211|7206|7204.3|7199.3|7211.2|7206.2|7204.3|7199.3|0
1685513400000|2023-05-31 06:10:00|7204.1|7199.1|7203.7|7198.7|7205.3|7200.3|7201.7|7196.7|0
1685513700000|2023-05-31 06:15:00|7203.6|7198.6|7207.5|7202.5|7208.5|7203.5|7203.6|7198.6|0
1685514000000|2023-05-31 06:20:00|7207.4|7202.4|7204.6|7199.6|7209.2|7204.2|7204.4|7199.4|0
1685514300000|2023-05-31 06:25:00|7204.5|7199.5|7205.3|7200.3|7205.9|7200.9|7202.1|7197.1|0
1685514600000|2023-05-31 06:30:00|7205.2|7200.2|7206.4|7201.4|7208.9|7203.9|7204.9|7199.9|0
1685514900000|2023-05-31 06:35:00|7206.6|7201.6|7207.6|7202.6|7209.3|7204.3|7206.4|7201.4|0
1685515200000|2023-05-31 06:40:00|7207.5|7202.5|7207.1|7202.1|7208.9|7203.9|7207|7202|0
1685515500000|2023-05-31 06:45:00|7209.5|7204.5|7210.9|7205.9|7212.2|7207.2|7207.3|7202.3|0
1685515800000|2023-05-31 06:50:00|7210.8|7205.8|7206.7|7201.7|7211.7|7206.7|7206.7|7201.7|0
1685516100000|2023-05-31 06:55:00|7206.5|7201.5|7206.4|7201.4|7207.8|7202.8|7205.2|7200.2|0
1685516400000|2023-05-31 07:00:00|7206.3|7201.3|7203.5|7198.5|7212.1|7207.1|7201.1|7196.1|0
1685516700000|2023-05-31 07:05:00|7203.6|7198.6|7209.9|7204.9|7212.9|7207.9|7201.9|7196.9|0
1685517000000|2023-05-31 07:10:00|7210|7205|7209.4|7204.4|7213.4|7208.4|7207.6|7202.6|0
1685517300000|2023-05-31 07:15:00|7209.5|7204.5|7211.8|7206.8|7213.5|7208.5|7208.9|7203.9|0
1685517600000|2023-05-31 07:20:00|7211.9|7206.9|7210.7|7205.7|7213.5|7208.5|7204.2|7199.2|0
1685517900000|2023-05-31 07:25:00|7210.8|7205.8|7214.9|7209.9|7216|7211|7209.6|7204.6|0
1685518200000|2023-05-31 07:30:00|7215|7210|7216|7211|7217.3|7212.3|7213.5|7208.5|0
1685518500000|2023-05-31 07:35:00|7215.7|7210.7|7216.8|7211.8|7218|7213|7213.4|7208.4|0
1685518800000|2023-05-31 07:40:00|7216.7|7211.7|7215.5|7210.5|7219.1|7214.1|7214.8|7209.8|0
1685519100000|2023-05-31 07:45:00|7215.6|7210.6|7213.6|7208.6|7216.9|7211.9|7213.5|7208.5|0
1685519400000|2023-05-31 07:50:00|7213.7|7208.7|7213.3|7208.3|7215.5|7210.5|7211.3|7206.3|0
1685519700000|2023-05-31 07:55:00|7213.2|7208.2|7214|7209|7217.3|7212.3|7213.2|7208.2|0
1685520000000|2023-05-31 08:00:00|7214.5|7209.5|7192.6|7189.6|7215|7210|7190.9|7187.9|0
1685520300000|2023-05-31 08:05:00|7192.7|7189.7|7200.5|7197.5|7200.6|7197.6|7191.8|7188.8|0
1685520600000|2023-05-31 08:10:00|7200.6|7197.6|7192|7189|7200.9|7197.9|7190.9|7187.9|0
1685520900000|2023-05-31 08:15:00|7192.2|7189.2|7199.3|7196.3|7199.4|7196.4|7191.2|7188.2|0
1685521200000|2023-05-31 08:20:00|7199.2|7196.2|7201|7198|7201.2|7198.2|7197.2|7194.2|0
1685521500000|2023-05-31 08:25:00|7201.3|7198.3|7201.1|7198.1|7202.2|7199.2|7200.9|7197.9|0
1685521800000|2023-05-31 08:30:00|7201.3|7198.3|7199.6|7196.6|7201.5|7198.5|7196.4|7193.4|0
1685522100000|2023-05-31 08:35:00|7199.7|7196.7|7193.7|7190.7|7199.8|7196.8|7193.7|7190.7|0
1685522400000|2023-05-31 08:40:00|7193.4|7190.4|7193.2|7190.2|7194|7191|7191.5|7188.5|0
1685522700000|2023-05-31 08:45:00|7193.1|7190.1|7193|7190|7194.4|7191.4|7192.3|7189.3|0
1685523000000|2023-05-31 08:50:00|7193.1|7190.1|7191.8|7188.8|7195.5|7192.5|7191.4|7188.4|0
1685523300000|2023-05-31 08:55:00|7191.9|7188.9|7196.1|7193.1|7196.5|7193.5|7191.5|7188.5|0
1685523600000|2023-05-31 09:00:00|7196.3|7193.3|7198.5|7195.5|7200.4|7197.4|7196.3|7193.3|0
1685523900000|2023-05-31 09:05:00|7198.4|7195.4|7201.2|7198.2|7201.7|7198.7|7197.2|7194.2|0
1685524200000|2023-05-31 09:10:00|7201|7198|7197.4|7194.4|7201|7198|7197.1|7194.1|0
1685524500000|2023-05-31 09:15:00|7197.2|7194.2|7197.3|7194.3|7197.8|7194.8|7196.6|7193.6|0
1685524800000|2023-05-31 09:20:00|7197.1|7194.1|7198.3|7195.3|7198.7|7195.7|7196.9|7193.9|0
1685525100000|2023-05-31 09:25:00|7198.2|7195.2|7199.7|7196.7|7199.8|7196.8|7197.9|7194.9|0
1685525400000|2023-05-31 09:30:00|7199.9|7196.9|7201.2|7198.2|7201.6|7198.6|7199.6|7196.6|0
1685525700000|2023-05-31 09:35:00|7201.3|7198.3|7202.5|7199.5|7202.7|7199.7|7200.8|7197.8|0
1685526000000|2023-05-31 09:40:00|7202.4|7199.4|7208.5|7205.5|7208.7|7205.7|7201.9|7198.9|0
1685526300000|2023-05-31 09:45:00|7208.6|7205.6|7208.3|7205.3|7208.9|7205.9|7207.2|7204.2|0
1685526600000|2023-05-31 09:50:00|7208.1|7205.1|7206.1|7203.1|7208.1|7205.1|7205.9|7202.9|0
1685526900000|2023-05-31 09:55:00|7206.2|7203.2|7204.5|7201.5|7206.5|7203.5|7204.3|7201.3|0
1685527200000|2023-05-31 10:00:00|7204.7|7201.7|7204.2|7201.2|7205.6|7202.6|7203.8|7200.8|0
1685527500000|2023-05-31 10:05:00|7204.3|7201.3|7204.4|7201.4|7205.1|7202.1|7203.9|7200.9|0
1685527800000|2023-05-31 10:10:00|7204.6|7201.6|7196.9|7193.9|7204.6|7201.6|7196.8|7193.8|0
1685528100000|2023-05-31 10:15:00|7196.8|7193.8|7197.7|7194.7|7198|7195|7195.4|7192.4|0
1685528400000|2023-05-31 10:20:00|7197.8|7194.8|7190.4|7187.4|7197.9|7194.9|7189.3|7186.3|0
1685528700000|2023-05-31 10:25:00|7190.2|7187.2|7188|7185|7191.6|7188.6|7187.8|7184.8|0
1685529000000|2023-05-31 10:30:00|7188.1|7185.1|7187.8|7184.8|7189.6|7186.6|7185.7|7182.7|0
1685529300000|2023-05-31 10:35:00|7187.5|7184.5|7188|7185|7188.4|7185.4|7184.7|7181.7|0
1685529600000|2023-05-31 10:40:00|7188.6|7185.6|7194.8|7191.8|7195.4|7192.4|7188.3|7185.3|0
1685529900000|2023-05-31 10:45:00|7194.9|7191.9|7200.2|7197.2|7200.2|7197.2|7194.9|7191.9|0
1685530200000|2023-05-31 10:50:00|7200.1|7197.1|7197.5|7194.5|7202.2|7199.2|7196.7|7193.7|0
1685530500000|2023-05-31 10:55:00|7197.4|7194.4|7200.1|7197.1|7200.2|7197.2|7196.7|7193.7|0
1685530800000|2023-05-31 11:00:00|7203.2|7200.2|7213.2|7210.2|7214.1|7211.1|7203.2|7200.2|0
1685531100000|2023-05-31 11:05:00|7213.6|7210.6|7198.9|7195.9|7213.9|7210.9|7198.8|7195.8|0
1685531400000|2023-05-31 11:10:00|7198.6|7195.6|7203.7|7200.7|7204.2|7201.2|7197.9|7194.9|0
1685531700000|2023-05-31 11:15:00|7203.8|7200.8|7202.2|7199.2|7204.7|7201.7|7201.9|7198.9|0
1685532000000|2023-05-31 11:20:00|7202.5|7199.5|7204.6|7201.6|7204.6|7201.6|7202.2|7199.2|0
1685532300000|2023-05-31 11:25:00|7204.9|7201.9|7199.9|7196.9|7204.9|7201.9|7197.7|7194.7|0
1685532600000|2023-05-31 11:30:00|7199.8|7196.8|7198.7|7195.7|7201|7198|7198.6|7195.6|0
1685532900000|2023-05-31 11:35:00|7198.6|7195.6|7188.4|7185.4|7199.4|7196.4|7188.4|7185.4|0
1685533200000|2023-05-31 11:40:00|7188.6|7185.6|7186.8|7183.8|7188.6|7185.6|7185.1|7182.1|0
1685533500000|2023-05-31 11:45:00|7186.5|7183.5|7179.4|7176.4|7187.2|7184.2|7178.7|7175.7|0
1685533800000|2023-05-31 11:50:00|7178.8|7175.8|7177.6|7174.6|7181.8|7178.8|7177.6|7174.6|0
1685534100000|2023-05-31 11:55:00|7178.5|7175.5|7183.2|7180.2|7186.2|7183.2|7178.5|7175.5|0
1685534400000|2023-05-31 12:00:00|7183.8|7180.8|7182|7179|7187.4|7184.4|7182|7179|0
1685534700000|2023-05-31 12:05:00|7181.9|7178.9|7170.3|7167.3|7182.1|7179.1|7169.7|7166.7|0
1685535000000|2023-05-31 12:10:00|7170.5|7167.5|7173.9|7170.9|7176.7|7173.7|7170|7167|0
1685535300000|2023-05-31 12:15:00|7174|7171|7173.3|7170.3|7175.7|7172.7|7172.2|7169.2|0
1685535600000|2023-05-31 12:20:00|7173.5|7170.5|7172.6|7169.6|7176.6|7173.6|7172.3|7169.3|0
1685535900000|2023-05-31 12:25:00|7172.4|7169.4|7172.2|7169.2|7172.9|7169.9|7171.6|7168.6|0
1685536200000|2023-05-31 12:30:00|7172.3|7169.3|7173.4|7170.4|7174.7|7171.7|7171.8|7168.8|0
1685536500000|2023-05-31 12:35:00|7173.8|7170.8|7176.5|7173.5|7178.8|7175.8|7172.1|7169.1|0
1685536800000|2023-05-31 12:40:00|7176.6|7173.6|7176.5|7173.5|7180.2|7177.2|7176.2|7173.2|0
1685537100000|2023-05-31 12:45:00|7176.6|7173.6|7173|7170|7176.9|7173.9|7170.1|7167.1|0
1685537400000|2023-05-31 12:50:00|7173.2|7170.2|7174.5|7171.5|7175.2|7172.2|7172|7169|0
1685537700000|2023-05-31 12:55:00|7174.4|7171.4|7169.6|7166.6|7174.6|7171.6|7167.1|7164.1|0
1685538000000|2023-05-31 13:00:00|7169.5|7166.5|7168.5|7165.5|7171.3|7168.3|7166.9|7163.9|0
1685538300000|2023-05-31 13:05:00|7168.7|7165.7|7171.8|7168.8|7174.2|7171.2|7167.2|7164.2|0
1685538600000|2023-05-31 13:10:00|7171.9|7168.9|7180.9|7177.9|7182.8|7179.8|7169.4|7166.4|0
1685538900000|2023-05-31 13:15:00|7181.1|7178.1|7181.8|7178.8|7184.4|7181.4|7179.6|7176.6|0
1685539200000|2023-05-31 13:20:00|7181.7|7178.7|7179.6|7176.6|7182|7179|7178.3|7175.3|0
1685539500000|2023-05-31 13:25:00|7171.7|7168.7|7184.5|7181.5|7184.5|7181.5|7167.6|7164.6|0
1685539800000|2023-05-31 13:30:00|7183.2|7180.2|7200.4|7198.6|7209.1|7207.3|7177.9|7176.1|0
1685540100000|2023-05-31 13:35:00|7200.2|7198.4|7231.9|7230.1|7231.9|7230.1|7185|7183.2|0
1685540400000|2023-05-31 13:40:00|7231.7|7229.9|7240.3|7238.5|7251.1|7249.3|7227.8|7226|0
1685540700000|2023-05-31 13:45:00|7242.4|7240.6|7253.6|7251.8|7268.2|7266.4|7236.7|7234.9|0
1685541000000|2023-05-31 13:50:00|7253.5|7251.7|7246|7244.2|7262.4|7260.6|7238.9|7237.1|0
1685541300000|2023-05-31 13:55:00|7244.5|7242.7|7243|7241.2|7255.6|7253.8|7241.7|7239.9|0
1685541600000|2023-05-31 14:00:00|7243.8|7242|7254.8|7253|7263.8|7262|7239.7|7237.9|0
1685541900000|2023-05-31 14:05:00|7253.8|7252|7231.6|7229.8|7255.7|7253.9|7229.5|7227.7|0
1685542200000|2023-05-31 14:10:00|7231.5|7229.7|7213.5|7211.7|7235.2|7233.4|7212.9|7211.1|0
1685542500000|2023-05-31 14:15:00|7215.3|7213.5|7190.3|7188.5|7223.8|7222|7187.1|7185.3|0
1685542800000|2023-05-31 14:20:00|7190.5|7188.7|7192.9|7191.1|7202.6|7200.8|7186.8|7185|0
1685543100000|2023-05-31 14:25:00|7193.5|7191.7|7199.2|7197.4|7200.7|7198.9|7173|7171.2|0
1685543400000|2023-05-31 14:30:00|7198.7|7196.9|7205.1|7203.3|7216|7214.2|7194.2|7192.4|0
1685543700000|2023-05-31 14:35:00|7204.6|7202.8|7200.2|7198.4|7212.7|7210.9|7193.2|7191.4|0
1685544000000|2023-05-31 14:40:00|7199.7|7197.9|7197.4|7195.6|7215.3|7213.5|7192.8|7191|0
1685544300000|2023-05-31 14:45:00|7197.6|7195.8|7217.9|7216.1|7217.9|7216.1|7193.7|7191.9|0
1685544600000|2023-05-31 14:50:00|7216|7214.2|7226.1|7224.3|7230.5|7228.7|7215.5|7213.7|0
1685544900000|2023-05-31 14:55:00|7225.9|7224.1|7209|7207.2|7234.5|7232.7|7207|7205.2|0
1685545200000|2023-05-31 15:00:00|7209.3|7207.5|7200.2|7198.4|7212.1|7210.3|7196.6|7194.8|0
1685545500000|2023-05-31 15:05:00|7199|7197.2|7192.1|7190.3|7202.4|7200.6|7188.3|7186.5|0
1685545800000|2023-05-31 15:10:00|7192.3|7190.5|7194.2|7192.4|7203.5|7201.7|7192.3|7190.5|0
1685546100000|2023-05-31 15:15:00|7194.3|7192.5|7179.2|7177.4|7201|7199.2|7176.5|7174.7|0
1685546400000|2023-05-31 15:20:00|7179.4|7177.6|7188.9|7187.1|7192.6|7190.8|7177.4|7175.6|0
1685546700000|2023-05-31 15:25:00|7188.8|7187|7174.4|7172.6|7188.8|7187|7174.4|7172.6|0
1685547000000|2023-05-31 15:30:00|7174|7172.2|7166.6|7164.8|7174.8|7173|7162.1|7160.3|0
1685547300000|2023-05-31 15:35:00|7166.5|7164.7|7167.3|7165.5|7174.6|7172.8|7161.8|7160|0
1685547600000|2023-05-31 15:40:00|7167.2|7165.4|7170.5|7168.7|7174.1|7172.3|7164.7|7162.9|0
1685547900000|2023-05-31 15:45:00|7170.7|7168.9|7183.9|7182.1|7183.9|7182.1|7167.2|7165.4|0
1685548200000|2023-05-31 15:50:00|7184.2|7182.4|7191.5|7189.7|7193.6|7191.8|7177.8|7176|0
1685548500000|2023-05-31 15:55:00|7192.1|7190.3|7178.9|7177.1|7192.1|7190.3|7174|7172.2|0
1685548800000|2023-05-31 16:00:00|7179.6|7177.8|7184.2|7182.4|7186.2|7184.4|7176.9|7175.1|0
1685549100000|2023-05-31 16:05:00|7184.3|7182.5|7173.3|7171.5|7184.3|7182.5|7162|7160.2|0
1685549400000|2023-05-31 16:10:00|7173.7|7171.9|7173.1|7171.3|7178.3|7176.5|7170.9|7169.1|0
1685549700000|2023-05-31 16:15:00|7173.5|7171.7|7158.2|7156.4|7173.5|7171.7|7156.8|7155|0
1685550000000|2023-05-31 16:20:00|7158.1|7156.3|7153.1|7151.3|7161.6|7159.8|7150.9|7149.1|0
1685550300000|2023-05-31 16:25:00|7152.4|7150.6|7136.8|7135|7152.4|7150.6|7135.6|7133.8|0
1685550600000|2023-05-31 16:30:00|7137|7135.2|7146.7|7144.9|7150.3|7148.5|7135.7|7133.9|0
1685550900000|2023-05-31 16:35:00|7146.6|7144.8|7133.2|7131.4|7149.3|7147.5|7132.8|7131|0
1685551200000|2023-05-31 16:40:00|7133.7|7131.9|7132.7|7130.9|7138|7136.2|7130.1|7128.3|0
1685551500000|2023-05-31 16:45:00|7133.4|7131.6|7137.3|7135.5|7145.2|7143.4|7130.1|7128.3|0
1685551800000|2023-05-31 16:50:00|7136.1|7134.3|7136.7|7134.9|7138.5|7136.7|7122.3|7120.5|0
1685552100000|2023-05-31 16:55:00|7137.4|7135.6|7135.2|7133.4|7144|7142.2|7133.6|7131.8|0
1685552400000|2023-05-31 17:00:00|7135.7|7133.9|7142.2|7140.4|7142.2|7140.4|7129.1|7127.3|0
1685552700000|2023-05-31 17:05:00|7142.6|7140.8|7147.8|7146|7148.1|7146.3|7140|7138.2|0
1685553000000|2023-05-31 17:10:00|7148.1|7146.3|7147.4|7145.6|7151.9|7150.1|7146.9|7145.1|0
1685553300000|2023-05-31 17:15:00|7147.6|7145.8|7140.6|7138.8|7151.6|7149.8|7140.6|7138.8|0
1685553600000|2023-05-31 17:20:00|7139.1|7137.3|7151.2|7149.4|7155.5|7153.7|7138.4|7136.6|0
1685553900000|2023-05-31 17:25:00|7151.8|7150|7166.1|7164.3|7166.1|7164.3|7150.7|7148.9|0
1685554200000|2023-05-31 17:30:00|7166.7|7164.9|7177.1|7175.3|7179.1|7177.3|7165.9|7164.1|0
1685554500000|2023-05-31 17:35:00|7177.9|7176.1|7185.6|7183.8|7186|7184.2|7173.1|7171.3|0
1685554800000|2023-05-31 17:40:00|7185.9|7184.1|7180.3|7178.5|7194.2|7192.4|7180.2|7178.4|0
1685555100000|2023-05-31 17:45:00|7180.4|7178.6|7170|7168.2|7184.4|7182.6|7169.3|7167.5|0
1685555400000|2023-05-31 17:50:00|7170.1|7168.3|7176.9|7175.1|7180.5|7178.7|7169.5|7167.7|0
1685555700000|2023-05-31 17:55:00|7177|7175.2|7187.9|7186.1|7188|7186.2|7175.8|7174|0
1685556000000|2023-05-31 18:00:00|7188.3|7186.5|7180.8|7179|7191.7|7189.9|7172.8|7171|0
1685556300000|2023-05-31 18:05:00|7181.1|7179.3|7189.4|7187.6|7189.7|7187.9|7180|7178.2|0
1685556600000|2023-05-31 18:10:00|7189.8|7188|7191.9|7190.1|7193.7|7191.9|7187.4|7185.6|0
1685556900000|2023-05-31 18:15:00|7192.6|7190.8|7190.4|7188.6|7197.4|7195.6|7181.3|7179.5|0
1685557200000|2023-05-31 18:20:00|7189.5|7187.7|7180.7|7178.9|7189.5|7187.7|7177.7|7175.9|0
1685557500000|2023-05-31 18:25:00|7180.6|7178.8|7186.1|7184.3|7187.3|7185.5|7176|7174.2|0
1685557800000|2023-05-31 18:30:00|7186.4|7184.6|7178.4|7176.6|7187.3|7185.5|7177.9|7176.1|0
1685558100000|2023-05-31 18:35:00|7178.8|7177|7186.9|7185.1|7191.4|7189.6|7177.9|7176.1|0
1685558400000|2023-05-31 18:40:00|7187|7185.2|7184.1|7182.3|7191.1|7189.3|7180.5|7178.7|0
1685558700000|2023-05-31 18:45:00|7184.2|7182.4|7182.5|7180.7|7193.2|7191.4|7181.4|7179.6|0
1685559000000|2023-05-31 18:50:00|7182.3|7180.5|7172.5|7170.7|7182.7|7180.9|7162.9|7161.1|0
1685559300000|2023-05-31 18:55:00|7174.3|7172.5|7176|7174.2|7182.4|7180.6|7173|7171.2|0
1685559600000|2023-05-31 19:00:00|7176.4|7174.6|7159.1|7157.3|7176.7|7174.9|7153.7|7151.9|0
1685559900000|2023-05-31 19:05:00|7159.3|7157.5|7156.3|7154.5|7159.3|7157.5|7150.9|7149.1|0
1685560200000|2023-05-31 19:10:00|7156.4|7154.6|7153.2|7151.4|7158.5|7156.7|7149.4|7147.6|0
1685560500000|2023-05-31 19:15:00|7154.1|7152.3|7157.1|7155.3|7158.1|7156.3|7151.9|7150.1|0
1685560800000|2023-05-31 19:20:00|7156.3|7154.5|7161|7159.2|7165.4|7163.6|7155.3|7153.5|0
1685561100000|2023-05-31 19:25:00|7160.9|7159.1|7163.8|7162|7163.8|7162|7152.7|7150.9|0
1685561400000|2023-05-31 19:30:00|7164.5|7162.7|7167.4|7165.6|7169.9|7168.1|7161|7159.2|0
1685561700000|2023-05-31 19:35:00|7166.6|7164.8|7168.9|7167.1|7177.8|7176|7165.4|7163.6|0
1685562000000|2023-05-31 19:40:00|7169.1|7167.3|7173|7171.2|7176.9|7175.1|7167.5|7165.7|0
1685562300000|2023-05-31 19:45:00|7174.1|7172.3|7183.8|7182|7183.8|7182|7174.1|7172.3|0
1685562600000|2023-05-31 19:50:00|7183.9|7182.1|7171.6|7169.8|7187.6|7185.8|7169.3|7167.5|0
1685562900000|2023-05-31 19:55:00|7171.5|7169.7|7171.8|7170|7179.6|7177.8|7164.2|7162.4|0
1685563200000|2023-05-31 20:00:00|7172.4|7169.4|7168.8|7165.8|7172.7|7169.7|7164.6|7161.6|0
1685563500000|2023-05-31 20:05:00|7168.6|7165.6|7159.3|7156.3|7170.7|7167.7|7159.3|7156.3|0
1685563800000|2023-05-31 20:10:00|7159.1|7156.1|7153.7|7150.7|7159.9|7156.9|7152.8|7149.8|0
1685564100000|2023-05-31 20:15:00|7153.9|7150.9|7155.4|7152.4|7155.8|7152.8|7150.6|7147.6|0
1685564400000|2023-05-31 20:20:00|7155.3|7152.3|7157.4|7154.4|7157.4|7154.4|7152.9|7149.9|0
1685564700000|2023-05-31 20:25:00|7157.2|7154.2|7157.6|7154.6|7158.7|7155.7|7156.2|7153.2|0
1685565000000|2023-05-31 20:30:00|7157.5|7154.5|7158.3|7155.3|7158.7|7155.7|7156.5|7153.5|0
1685565300000|2023-05-31 20:35:00|7158.5|7155.5|7160.8|7157.8|7162.8|7159.8|7157.6|7154.6|0
1685565600000|2023-05-31 20:40:00|7161|7158|7159.2|7156.2|7162.7|7159.7|7158.8|7155.8|0
1685565900000|2023-05-31 20:45:00|7158.7|7155.7|7155.9|7152.9|7158.7|7155.7|7155.4|7152.4|0
1685566200000|2023-05-31 20:50:00|7156|7153|7157|7154|7157.8|7154.8|7155.5|7152.5|0
1685566500000|2023-05-31 20:55:00|7156.9|7153.9|7157.6|7154.6|7158.3|7155.3|7156.5|7153.5|0
1685566800000|2023-05-31 21:00:00|7157.5|7154.5|7155|7152|7158.6|7155.6|7154.6|7151.6|0
1685567100000|2023-05-31 21:05:00|7154.9|7151.9|7154.4|7151.4|7154.9|7151.9|7152.5|7149.5|0
1685567400000|2023-05-31 21:10:00|7154.5|7151.5|7153.6|7150.6|7154.5|7151.5|7152.5|7149.5|0
1685567700000|2023-05-31 21:15:00|7153.7|7150.7|7154.9|7151.9|7155.1|7152.1|7153.5|7150.5|0
1685568000000|2023-05-31 21:20:00|7155|7152|7155.4|7152.4|7155.9|7152.9|7154.8|7151.8|0
1685568300000|2023-05-31 21:25:00|7155.3|7152.3|7152.6|7149.6|7155.4|7152.4|7151.9|7148.9|0
1685568600000|2023-05-31 21:30:00|7152.5|7149.5|7154.6|7151.6|7154.8|7151.8|7152.2|7149.2|0
1685568900000|2023-05-31 21:35:00|7154.7|7151.7|7154.2|7151.2|7154.7|7151.7|7151.9|7148.9|0
1685569200000|2023-05-31 21:40:00|7154.3|7151.3|7153.1|7150.1|7154.9|7151.9|7153.1|7150.1|0
1685569500000|2023-05-31 21:45:00|7153.2|7150.2|7153.8|7150.8|7154.9|7151.9|7153.2|7150.2|0
1685569800000|2023-05-31 21:50:00|7154|7151|7155.4|7152.4|7155.6|7152.6|7152.9|7149.9|0
1685570100000|2023-05-31 21:55:00|7155.1|7152.1|7156.9|7153.9|7157.4|7154.4|7155.1|7152.1|0
1685570400000|2023-05-31 22:00:00|7156.8|7153.8|7158.8|7155.8|7159.3|7156.3|7156.8|7153.8|0
1685570700000|2023-05-31 22:05:00|7158.9|7155.9|7157.2|7154.2|7159.1|7156.1|7157.2|7154.2|0
1685571000000|2023-05-31 22:10:00|7157|7154|7154.9|7151.9|7157.1|7154.1|7154.5|7151.5|0
1685571300000|2023-05-31 22:15:00|7155|7152|7156.4|7153.4|7156.9|7153.9|7155|7152|0
1685571600000|2023-05-31 22:20:00|7156.8|7153.8|7157.1|7154.1|7157.4|7154.4|7156.3|7153.3|0
1685571900000|2023-05-31 22:25:00|7157.2|7154.2|7157|7154|7157.8|7154.8|7157|7154|0
1685572200000|2023-05-31 22:30:00|7157.1|7154.1|7155.9|7152.9|7157.1|7154.1|7155.9|7152.9|0
1685572500000|2023-05-31 22:35:00|7156|7153|7157.3|7154.3|7157.4|7154.4|7155.8|7152.8|0
1685572800000|2023-05-31 22:40:00|7157|7154|7157|7154|7157.1|7154.1|7156.3|7153.3|0
1685573100000|2023-05-31 22:45:00|7156.9|7153.9|7155.3|7152.3|7156.9|7153.9|7155.1|7152.1|0
1685573400000|2023-05-31 22:50:00|7155.2|7152.2|7154.4|7151.4|7155.4|7152.4|7153.7|7150.7|0
1685573700000|2023-05-31 22:55:00|7154.5|7151.5|7153.8|7150.8|7154.5|7151.5|7153|7150|0
1685574000000|2023-05-31 23:00:00|7153.7|7150.7|7155.7|7152.7|7155.7|7152.7|7152.9|7149.9|0
1685574300000|2023-05-31 23:05:00|7155.8|7152.8|7155.7|7152.7|7156.4|7153.4|7154.4|7151.4|0
1685574600000|2023-05-31 23:10:00|7155.8|7152.8|7155.8|7152.8|7156.4|7153.4|7155.1|7152.1|0
1685574900000|2023-05-31 23:15:00|7155.3|7152.3|7156.5|7153.5|7156.5|7153.5|7155.2|7152.2|0
1685575200000|2023-05-31 23:20:00|7156.4|7153.4|7156.7|7153.7|7156.8|7153.8|7155|7152|0
1685575500000|2023-05-31 23:25:00|7156.8|7153.8|7157.8|7154.8|7158|7155|7156.7|7153.7|0
1685575800000|2023-05-31 23:30:00|7157.5|7154.5|7156.6|7153.6|7158.1|7155.1|7156.4|7153.4|0
1685576100000|2023-05-31 23:35:00|7156.7|7153.7|7157.4|7154.4|7157.4|7154.4|7155.5|7152.5|0
1685576400000|2023-05-31 23:40:00|7157.2|7154.2|7158.9|7155.9|7158.9|7155.9|7156.8|7153.8|0
1685576700000|2023-05-31 23:45:00|7158.7|7155.7|7158|7155|7159.5|7156.5|7158|7155|0
1685577000000|2023-05-31 23:50:00|7157.9|7154.9|7160|7157|7160.3|7157.3|7157.9|7154.9|0
1685577300000|2023-05-31 23:55:00|7160.1|7157.1|7163.1|7158.1|7163.2|7159.5|7159.8|7156.8|0
1685577600000|2023-06-01 00:00:00|7163.2|7158.2|7167.1|7162.1|7167.1|7162.1|7161.2|7156.2|0
1685577900000|2023-06-01 00:05:00|7167|7162|7166.6|7161.6|7167.1|7162.1|7164.4|7159.4|0
1685578200000|2023-06-01 00:10:00|7166.5|7161.5|7164.6|7159.6|7167.3|7162.3|7164.3|7159.3|0
1685578500000|2023-06-01 00:15:00|7164.7|7159.7|7163.6|7158.6|7165.4|7160.4|7162.5|7157.5|0
1685578800000|2023-06-01 00:20:00|7163.5|7158.5|7164.3|7159.3|7165.3|7160.3|7162.6|7157.6|0
1685579100000|2023-06-01 00:25:00|7164.1|7159.1|7162.8|7157.8|7164.4|7159.4|7162.1|7157.1|0
1685579400000|2023-06-01 00:30:00|7162.7|7157.7|7162.5|7157.5|7163.3|7158.3|7162|7157|0
1685579700000|2023-06-01 00:35:00|7162.4|7157.4|7157.9|7152.9|7163.1|7158.1|7157.1|7152.1|0
1685580000000|2023-06-01 00:40:00|7158.2|7153.2|7153.4|7148.4|7158.3|7153.3|7152.2|7147.2|0
1685580300000|2023-06-01 00:45:00|7153.5|7148.5|7147.9|7142.9|7153.5|7148.5|7146.2|7141.2|0
1685580600000|2023-06-01 00:50:00|7147.8|7142.8|7149.9|7144.9|7152.1|7147.1|7147.5|7142.5|0
1685580900000|2023-06-01 00:55:00|7150|7145|7149.3|7144.3|7150.1|7145.1|7148.4|7143.4|0
1685581200000|2023-06-01 01:00:00|7149.4|7144.4|7151.6|7146.6|7152.5|7147.5|7149.3|7144.3|0
1685581500000|2023-06-01 01:05:00|7151.9|7146.9|7150.5|7145.5|7152.3|7147.3|7147.8|7142.8|0
1685581800000|2023-06-01 01:10:00|7150.4|7145.4|7150.5|7145.5|7150.9|7145.9|7149.1|7144.1|0
1685582100000|2023-06-01 01:15:00|7150.6|7145.6|7153.4|7148.4|7153.5|7148.5|7149.2|7144.2|0
1685582400000|2023-06-01 01:20:00|7153.3|7148.3|7157.2|7152.2|7157.2|7152.2|7153.3|7148.3|0
1685582700000|2023-06-01 01:25:00|7157|7152|7165.1|7160.1|7174.4|7169.4|7156.2|7151.2|0
1685583000000|2023-06-01 01:30:00|7164.9|7159.9|7160.7|7155.7|7165.9|7160.9|7158.1|7153.1|0
1685583300000|2023-06-01 01:35:00|7160.5|7155.5|7153.7|7148.7|7162.2|7157.2|7153.3|7148.3|0
1685583600000|2023-06-01 01:40:00|7153.5|7148.5|7145.5|7140.5|7156|7151|7142.8|7137.8|0
1685583900000|2023-06-01 01:45:00|7145.2|7140.2|7141.4|7136.4|7147.8|7142.8|7134.7|7129.7|0
1685584200000|2023-06-01 01:50:00|7141.3|7136.3|7143.2|7138.2|7146.5|7141.5|7133|7128|0
1685584500000|2023-06-01 01:55:00|7143.3|7138.3|7147|7142|7149|7144|7143|7138|0
1685584800000|2023-06-01 02:00:00|7147.1|7142.1|7149.3|7144.3|7150.5|7145.5|7145.8|7140.8|0
1685585100000|2023-06-01 02:05:00|7149.1|7144.1|7147.6|7142.6|7149.5|7144.5|7146.4|7141.4|0
1685585400000|2023-06-01 02:10:00|7147.7|7142.7|7143.1|7138.1|7149|7144|7142.2|7137.2|0
1685585700000|2023-06-01 02:15:00|7142.6|7137.6|7139.5|7134.5|7145.2|7140.2|7139.1|7134.1|0
1685586000000|2023-06-01 02:20:00|7139.4|7134.4|7143.1|7138.1|7144.3|7139.3|7137.2|7132.2|0
1685586300000|2023-06-01 02:25:00|7143|7138|7142.2|7137.2|7143.5|7138.5|7141.5|7136.5|0
1685586600000|2023-06-01 02:30:00|7142.3|7137.3|7145.5|7140.5|7146.2|7141.2|7142.3|7137.3|0
1685586900000|2023-06-01 02:35:00|7145.4|7140.4|7146.1|7141.1|7147.2|7142.2|7145.1|7140.1|0
1685587200000|2023-06-01 02:40:00|7146.2|7141.2|7148.1|7143.1|7148.3|7143.3|7144.8|7139.8|0
1685587500000|2023-06-01 02:45:00|7147.9|7142.9|7145.3|7140.3|7149.2|7144.2|7145.1|7140.1|0
1685587800000|2023-06-01 02:50:00|7145.2|7140.2|7143.5|7138.5|7145.5|7140.5|7142.3|7137.3|0
1685588100000|2023-06-01 02:55:00|7143.2|7138.2|7146.4|7141.4|7146.6|7141.6|7142.2|7137.2|0
1685588400000|2023-06-01 03:00:00|7146.5|7141.5|7147.8|7142.8|7147.9|7142.9|7145.2|7140.2|0
1685588700000|2023-06-01 03:05:00|7147.9|7142.9|7150.3|7145.3|7152.5|7147.5|7147|7142|0
1685589000000|2023-06-01 03:10:00|7150.2|7145.2|7148.1|7143.1|7150.3|7145.3|7147.4|7142.4|0
1685589300000|2023-06-01 03:15:00|7148.2|7143.2|7150.8|7145.8|7150.9|7145.9|7146.8|7141.8|0
1685589600000|2023-06-01 03:20:00|7150.7|7145.7|7150.4|7145.4|7152.5|7147.5|7149.4|7144.4|0
1685589900000|2023-06-01 03:25:00|7150.3|7145.3|7150.7|7145.7|7151.3|7146.3|7149.1|7144.1|0
1685590200000|2023-06-01 03:30:00|7150.8|7145.8|7151.1|7146.1|7152.3|7147.3|7149.8|7144.8|0
1685590500000|2023-06-01 03:35:00|7151.5|7146.5|7150.5|7145.5|7151.5|7146.5|7149.8|7144.8|0
1685590800000|2023-06-01 03:40:00|7150.6|7145.6|7150.8|7145.8|7151.7|7146.7|7150.4|7145.4|0
1685591100000|2023-06-01 03:45:00|7150.7|7145.7|7144.2|7139.2|7150.7|7145.7|7144.1|7139.1|0
1685591400000|2023-06-01 03:50:00|7144.3|7139.3|7146.2|7141.2|7146.7|7141.7|7144.1|7139.1|0
1685591700000|2023-06-01 03:55:00|7146.3|7141.3|7148.7|7143.7|7149.9|7144.9|7145.6|7140.6|0
1685592000000|2023-06-01 04:00:00|7148.9|7143.9|7148.2|7143.2|7149.4|7144.4|7147.7|7142.7|0
1685592300000|2023-06-01 04:05:00|7148.3|7143.3|7151.1|7146.1|7151.2|7146.2|7148.2|7143.2|0
1685592600000|2023-06-01 04:10:00|7151.2|7146.2|7150.4|7145.4|7151.5|7146.5|7150|7145|0
1685592900000|2023-06-01 04:15:00|7150.3|7145.3|7154.9|7149.9|7155|7150|7149.5|7144.5|0
1685593200000|2023-06-01 04:20:00|7154.7|7149.7|7154.5|7149.5|7154.9|7149.9|7152|7147|0
1685593500000|2023-06-01 04:25:00|7154.6|7149.6|7153|7148|7154.7|7149.7|7153|7148|0
1685593800000|2023-06-01 04:30:00|7153.1|7148.1|7152.4|7147.4|7155.1|7150.1|7152.2|7147.2|0
1685594100000|2023-06-01 04:35:00|7152.3|7147.3|7153|7148|7153.7|7148.7|7151.7|7146.7|0
1685594400000|2023-06-01 04:40:00|7152.9|7147.9|7151.7|7146.7|7153|7148|7151.7|7146.7|0
1685594700000|2023-06-01 04:45:00|7151.8|7146.8|7150.4|7145.4|7151.9|7146.9|7150.1|7145.1|0
1685595000000|2023-06-01 04:50:00|7150.5|7145.5|7150.7|7145.7|7152|7147|7150.4|7145.4|0
1685595300000|2023-06-01 04:55:00|7150.8|7145.8|7151.1|7146.1|7152.3|7147.3|7150.7|7145.7|0
1685595600000|2023-06-01 05:00:00|7151|7146|7153|7148|7154.6|7149.6|7150.9|7145.9|0
1685595900000|2023-06-01 05:05:00|7152.9|7147.9|7156|7151|7156.3|7151.3|7152.3|7147.3|0
1685596200000|2023-06-01 05:10:00|7155.9|7150.9|7155.4|7150.4|7156.5|7151.5|7154.7|7149.7|0
1685596500000|2023-06-01 05:15:00|7155.5|7150.5|7154.4|7149.4|7156|7151|7154.1|7149.1|0
1685596800000|2023-06-01 05:20:00|7154.3|7149.3|7156.4|7151.4|7157.7|7152.7|7154.2|7149.2|0
1685597100000|2023-06-01 05:25:00|7156.5|7151.5|7157.2|7152.2|7157.6|7152.6|7155.2|7150.2|0
1685597400000|2023-06-01 05:30:00|7157.4|7152.4|7156.2|7151.2|7158.7|7153.7|7156|7151|0
1685597700000|2023-06-01 05:35:00|7156|7151|7157.9|7152.9|7158.3|7153.3|7154.9|7149.9|0
1685598000000|2023-06-01 05:40:00|7157.8|7152.8|7155.7|7150.7|7158.3|7153.3|7155.6|7150.6|0
1685598300000|2023-06-01 05:45:00|7155.6|7150.6|7156.2|7151.2|7157.7|7152.7|7155.4|7150.4|0
1685598600000|2023-06-01 05:50:00|7156|7151|7156.6|7151.6|7156.7|7151.7|7155.3|7150.3|0
1685598900000|2023-06-01 05:55:00|7156.5|7151.5|7154.7|7149.7|7157|7152|7154.2|7149.2|0
1685599200000|2023-06-01 06:00:00|7154|7149|7154.1|7149.1|7154.9|7149.9|7151|7146|0
1685599500000|2023-06-01 06:05:00|7154.2|7149.2|7158.8|7153.8|7159.5|7154.5|7152.7|7147.7|0
1685599800000|2023-06-01 06:10:00|7158.7|7153.7|7161.4|7156.4|7161.9|7156.9|7158.3|7153.3|0
1685600100000|2023-06-01 06:15:00|7161.5|7156.5|7157.4|7152.4|7161.9|7156.9|7157.1|7152.1|0
1685600400000|2023-06-01 06:20:00|7157.5|7152.5|7159|7154|7159.3|7154.3|7156|7151|0
1685600700000|2023-06-01 06:25:00|7159.1|7154.1|7159.4|7154.4|7159.9|7154.9|7157.6|7152.6|0
1685601000000|2023-06-01 06:30:00|7159.5|7154.5|7159.1|7154.1|7161.2|7156.2|7158.8|7153.8|0
1685601300000|2023-06-01 06:35:00|7159|7154|7158.9|7153.9|7160.2|7155.2|7157.6|7152.6|0
1685601600000|2023-06-01 06:40:00|7159|7154|7159.4|7154.4|7159.7|7154.7|7156.9|7151.9|0
1685601900000|2023-06-01 06:45:00|7159.5|7154.5|7157.4|7152.4|7160.1|7155.1|7157.3|7152.3|0
1685602200000|2023-06-01 06:50:00|7157.3|7152.3|7157|7152|7158.1|7153.1|7156.8|7151.8|0
1685602500000|2023-06-01 06:55:00|7156.9|7151.9|7156.9|7151.9|7159.2|7154.2|7156.1|7151.1|0
1685602800000|2023-06-01 07:00:00|7157|7152|7155.5|7150.5|7159.1|7154.1|7149.1|7144.1|0
1685603100000|2023-06-01 07:05:00|7155.4|7150.4|7157.4|7152.4|7158.3|7153.3|7154.7|7149.7|0
1685603400000|2023-06-01 07:10:00|7157.3|7152.3|7164|7159|7165.2|7160.2|7156.1|7151.1|0
1685603700000|2023-06-01 07:15:00|7163.9|7158.9|7162.2|7157.2|7166.2|7161.2|7160.6|7155.6|0
1685604000000|2023-06-01 07:20:00|7162.6|7157.6|7162.1|7157.1|7164.3|7159.3|7160.6|7155.6|0
1685604300000|2023-06-01 07:25:00|7162.2|7157.2|7166.8|7161.8|7168.2|7163.2|7161.7|7156.7|0
1685604600000|2023-06-01 07:30:00|7166.6|7161.6|7167.4|7162.4|7168.4|7163.4|7165.5|7160.5|0
1685604900000|2023-06-01 07:35:00|7167.3|7162.3|7167.9|7162.9|7170|7165|7165.6|7160.6|0
1685605200000|2023-06-01 07:40:00|7167.8|7162.8|7167.5|7162.5|7174.6|7169.6|7167|7162|0
1685605500000|2023-06-01 07:45:00|7167.3|7162.3|7164|7159|7168.9|7163.9|7163|7158|0
1685605800000|2023-06-01 07:50:00|7163.9|7158.9|7162.7|7157.7|7164.5|7159.5|7161.5|7156.5|0
1685606100000|2023-06-01 07:55:00|7162.6|7157.6|7160.8|7155.8|7163.2|7158.2|7160.2|7155.2|0
1685606400000|2023-06-01 08:00:00|7161.2|7156.2|7163.9|7160.9|7170.3|7167.3|7161.2|7156.2|0
1685606700000|2023-06-01 08:05:00|7164.2|7161.2|7167.2|7164.2|7167.2|7164.2|7161.7|7158.7|0
1685607000000|2023-06-01 08:10:00|7167.5|7164.5|7172.7|7169.7|7172.7|7169.7|7166.9|7163.9|0
1685607300000|2023-06-01 08:15:00|7172.8|7169.8|7168|7165|7173|7170|7167|7164|0
1685607600000|2023-06-01 08:20:00|7167.8|7164.8|7163.9|7160.9|7167.9|7164.9|7161.5|7158.5|0
1685607900000|2023-06-01 08:25:00|7164.3|7161.3|7171.3|7168.3|7171.5|7168.5|7164.3|7161.3|0
1685608200000|2023-06-01 08:30:00|7172.1|7169.1|7173.8|7170.8|7174.9|7171.9|7171.8|7168.8|0
1685608500000|2023-06-01 08:35:00|7174|7171|7175.3|7172.3|7175.8|7172.8|7173.7|7170.7|0
1685608800000|2023-06-01 08:40:00|7175.2|7172.2|7175.6|7172.6|7176.4|7173.4|7174.1|7171.1|0
1685609100000|2023-06-01 08:45:00|7175.5|7172.5|7180|7177|7180.3|7177.3|7173.1|7170.1|0
1685609400000|2023-06-01 08:50:00|7180.2|7177.2|7180.8|7177.8|7180.9|7177.9|7177.8|7174.8|0
1685609700000|2023-06-01 08:55:00|7180.7|7177.7|7180.2|7177.2|7181.3|7178.3|7180.1|7177.1|0
1685610000000|2023-06-01 09:00:00|7180.1|7177.1|7177.7|7174.7|7180.2|7177.2|7176.8|7173.8|0
1685610300000|2023-06-01 09:05:00|7178.6|7175.6|7176.7|7173.7|7178.7|7175.7|7175.5|7172.5|0
1685610600000|2023-06-01 09:10:00|7176.6|7173.6|7177.3|7174.3|7178.3|7175.3|7176.6|7173.6|0
1685610900000|2023-06-01 09:15:00|7176.8|7173.8|7174.8|7171.8|7177.5|7174.5|7174|7171|0
1685611200000|2023-06-01 09:20:00|7174.5|7171.5|7173.6|7170.6|7174.7|7171.7|7173|7170|0
1685611500000|2023-06-01 09:25:00|7173.5|7170.5|7174.2|7171.2|7174.8|7171.8|7172.3|7169.3|0
1685611800000|2023-06-01 09:30:00|7174|7171|7172.1|7169.1|7174.1|7171.1|7171.8|7168.8|0
1685612100000|2023-06-01 09:35:00|7172.2|7169.2|7173.6|7170.6|7174.1|7171.1|7171.8|7168.8|0
1685612400000|2023-06-01 09:40:00|7173.3|7170.3|7175.2|7172.2|7175.8|7172.8|7173.3|7170.3|0
1685612700000|2023-06-01 09:45:00|7175.1|7172.1|7175.4|7172.4|7176.5|7173.5|7174.1|7171.1|0
1685613000000|2023-06-01 09:50:00|7175.3|7172.3|7173.9|7170.9|7175.3|7172.3|7173|7170|0
1685613300000|2023-06-01 09:55:00|7173.8|7170.8|7177|7174|7177.2|7174.2|7173.8|7170.8|0
1685613600000|2023-06-01 10:00:00|7176.9|7173.9|7176|7173|7178|7175|7175.7|7172.7|0
1685613900000|2023-06-01 10:05:00|7176.1|7173.1|7177.2|7174.2|7177.5|7174.5|7174.8|7171.8|0
1685614200000|2023-06-01 10:10:00|7177.3|7174.3|7176|7173|7177.8|7174.8|7175.4|7172.4|0
1685614500000|2023-06-01 10:15:00|7176.1|7173.1|7177.5|7174.5|7177.6|7174.6|7175.9|7172.9|0
1685614800000|2023-06-01 10:20:00|7177.6|7174.6|7180.8|7177.8|7181.8|7178.8|7177.2|7174.2|0
1685615100000|2023-06-01 10:25:00|7180.7|7177.7|7180.6|7177.6|7181.3|7178.3|7180.2|7177.2|0
1685615400000|2023-06-01 10:30:00|7180.5|7177.5|7192.4|7189.4|7192.4|7189.4|7180.5|7177.5|0
1685615700000|2023-06-01 10:35:00|7191.4|7188.4|7200.4|7197.4|7200.7|7197.7|7191|7188|0
1685616000000|2023-06-01 10:40:00|7200.3|7197.3|7197.3|7194.3|7200.6|7197.6|7197.1|7194.1|0
1685616300000|2023-06-01 10:45:00|7197.4|7194.4|7194.9|7191.9|7197.4|7194.4|7193.4|7190.4|0
1685616600000|2023-06-01 10:50:00|7195.1|7192.1|7195.9|7192.9|7197.5|7194.5|7194.1|7191.1|0
1685616900000|2023-06-01 10:55:00|7196|7193|7187.3|7184.3|7196|7193|7187.1|7184.1|0
1685617200000|2023-06-01 11:00:00|7186.8|7183.8|7187.7|7184.7|7190.7|7187.7|7186.4|7183.4|0
1685617500000|2023-06-01 11:05:00|7187.8|7184.8|7190.5|7187.5|7191.2|7188.2|7187.2|7184.2|0
1685617800000|2023-06-01 11:10:00|7190.6|7187.6|7195.2|7192.2|7195.5|7192.5|7189.7|7186.7|0
1685618100000|2023-06-01 11:15:00|7195.1|7192.1|7192.9|7189.9|7196.1|7193.1|7192.5|7189.5|0
1685618400000|2023-06-01 11:20:00|7193.2|7190.2|7186.1|7183.1|7193.2|7190.2|7186.1|7183.1|0
1685618700000|2023-06-01 11:25:00|7186.3|7183.3|7184.1|7181.1|7187.9|7184.9|7184.1|7181.1|0
1685619000000|2023-06-01 11:30:00|7184|7181|7179.6|7176.6|7184.1|7181.1|7179.5|7176.5|0
1685619300000|2023-06-01 11:35:00|7179.5|7176.5|7174.8|7171.8|7179.5|7176.5|7173.6|7170.6|0
1685619600000|2023-06-01 11:40:00|7174.4|7171.4|7177.7|7174.7|7178|7175|7173.2|7170.2|0
1685619900000|2023-06-01 11:45:00|7177.5|7174.5|7174.7|7171.7|7178.6|7175.6|7173.4|7170.4|0
1685620200000|2023-06-01 11:50:00|7174.4|7171.4|7171.4|7168.4|7175.7|7172.7|7171.2|7168.2|0
1685620500000|2023-06-01 11:55:00|7171.7|7168.7|7171.3|7168.3|7172.8|7169.8|7171|7168|0
1685620800000|2023-06-01 12:00:00|7171.7|7168.7|7174.4|7171.4|7175.8|7172.8|7171.6|7168.6|0
1685621100000|2023-06-01 12:05:00|7174.3|7171.3|7162.3|7159.3|7174.5|7171.5|7161.9|7158.9|0
1685621400000|2023-06-01 12:10:00|7161.7|7158.7|7164.8|7161.8|7165.9|7162.9|7160.5|7157.5|0
1685621700000|2023-06-01 12:15:00|7164.9|7161.9|7157.5|7154.5|7164.9|7161.9|7151.6|7148.6|0
1685622000000|2023-06-01 12:20:00|7157.3|7154.3|7161.1|7158.1|7162.1|7159.1|7154.5|7151.5|0
1685622300000|2023-06-01 12:25:00|7160.8|7157.8|7165|7162|7167.4|7164.4|7160.8|7157.8|0
1685622600000|2023-06-01 12:30:00|7164.9|7161.9|7174.5|7171.5|7176.9|7173.9|7164.1|7161.1|0
1685622900000|2023-06-01 12:35:00|7174.6|7171.6|7166.1|7163.1|7175.2|7172.2|7165.8|7162.8|0
1685623200000|2023-06-01 12:40:00|7166.4|7163.4|7166.4|7163.4|7167.3|7164.3|7161.4|7158.4|0
1685623500000|2023-06-01 12:45:00|7166.3|7163.3|7167.4|7164.4|7170|7167|7162.9|7159.9|0
1685623800000|2023-06-01 12:50:00|7167.6|7164.6|7166.7|7163.7|7168.1|7165.1|7165.7|7162.7|0
1685624100000|2023-06-01 12:55:00|7166.6|7163.6|7170.7|7167.7|7171.9|7168.9|7165.7|7162.7|0
1685624400000|2023-06-01 13:00:00|7170.6|7167.6|7166.7|7163.7|7170.6|7167.6|7165.7|7162.7|0
1685624700000|2023-06-01 13:05:00|7166.9|7163.9|7173.1|7170.1|7175.4|7172.4|7166.9|7163.9|0
1685625000000|2023-06-01 13:10:00|7172.5|7169.5|7178.5|7175.5|7181.4|7178.4|7171.7|7168.7|0
1685625300000|2023-06-01 13:15:00|7178.6|7175.6|7178.1|7175.1|7179.5|7176.5|7175.9|7172.9|0
1685625600000|2023-06-01 13:20:00|7178|7175|7182.1|7179.1|7183|7180|7177.5|7174.5|0
1685625900000|2023-06-01 13:25:00|7175.4|7172.4|7157.6|7154.6|7178.4|7175.4|7157.6|7154.6|0
1685626200000|2023-06-01 13:30:00|7159.8|7156.8|7173.5|7171.7|7205.7|7203.9|7158.9|7155.9|0
1685626500000|2023-06-01 13:35:00|7173.7|7171.9|7187.6|7185.8|7188.4|7186.6|7143.4|7141.6|0
1685626800000|2023-06-01 13:40:00|7188.6|7186.8|7191.4|7189.6|7212|7210.2|7184.4|7182.6|0
1685627100000|2023-06-01 13:45:00|7192.2|7190.4|7196.2|7194.4|7199.3|7197.5|7169.6|7167.8|0
1685627400000|2023-06-01 13:50:00|7196.3|7194.5|7207.9|7206.1|7211.2|7209.4|7178.3|7176.5|0
1685627700000|2023-06-01 13:55:00|7207.6|7205.8|7221.2|7219.4|7229.1|7227.3|7199.5|7197.7|0
1685628000000|2023-06-01 14:00:00|7225.8|7224|7230.5|7228.7|7239.6|7237.8|7220.1|7218.3|0
1685628300000|2023-06-01 14:05:00|7230.9|7229.1|7222.8|7221|7237.1|7235.3|7221.4|7219.6|0
1685628600000|2023-06-01 14:10:00|7223.7|7221.9|7228.4|7226.6|7234|7232.2|7221.7|7219.9|0
1685628900000|2023-06-01 14:15:00|7226.3|7224.5|7223.6|7221.8|7234.1|7232.3|7220.5|7218.7|0
1685629200000|2023-06-01 14:20:00|7224|7222.2|7197.6|7195.8|7226.4|7224.6|7194.9|7193.1|0
1685629500000|2023-06-01 14:25:00|7197.8|7196|7207.6|7205.8|7208.2|7206.4|7189.4|7187.6|0
1685629800000|2023-06-01 14:30:00|7207.5|7205.7|7197.5|7195.7|7208.7|7206.9|7190.9|7189.1|0
1685630100000|2023-06-01 14:35:00|7198.8|7197|7220.2|7218.4|7221.9|7220.1|7193.4|7191.6|0
1685630400000|2023-06-01 14:40:00|7220|7218.2|7248.4|7246.6|7249.4|7247.6|7217.3|7215.5|0
1685630700000|2023-06-01 14:45:00|7249.8|7248|7262.1|7260.3|7262.6|7260.8|7245.6|7243.8|0
1685631000000|2023-06-01 14:50:00|7261.5|7259.7|7248.9|7247.1|7262.6|7260.8|7246.8|7245|0
1685631300000|2023-06-01 14:55:00|7249|7247.2|7242.4|7240.6|7252.4|7250.6|7241.8|7240|0
1685631600000|2023-06-01 15:00:00|7242.8|7241|7248.3|7246.5|7248.4|7246.6|7234.9|7233.1|0
1685631900000|2023-06-01 15:05:00|7248.7|7246.9|7244.5|7242.7|7256.3|7254.5|7238.9|7237.1|0
1685632200000|2023-06-01 15:10:00|7244.7|7242.9|7268|7266.2|7268|7266.2|7243.4|7241.6|0
1685632500000|2023-06-01 15:15:00|7267.7|7265.9|7260.2|7258.4|7274.4|7272.6|7259.8|7258|0
1685632800000|2023-06-01 15:20:00|7259.9|7258.1|7262.9|7261.1|7263.1|7261.3|7250|7248.2|0
1685633100000|2023-06-01 15:25:00|7263.1|7261.3|7251.5|7249.7|7269.2|7267.4|7250.2|7248.4|0
1685633400000|2023-06-01 15:30:00|7251.9|7250.1|7260.3|7258.5|7262.4|7260.6|7248|7246.2|0
1685633700000|2023-06-01 15:35:00|7260.1|7258.3|7253.9|7252.1|7265.5|7263.7|7249.6|7247.8|0
1685634000000|2023-06-01 15:40:00|7253.7|7251.9|7254.9|7253.1|7262.6|7260.8|7252.1|7250.3|0
1685634300000|2023-06-01 15:45:00|7255|7253.2|7258.4|7256.6|7265.2|7263.4|7254.7|7252.9|0
1685634600000|2023-06-01 15:50:00|7258.8|7257|7267.1|7265.3|7270.1|7268.3|7258.8|7257|0
1685634900000|2023-06-01 15:55:00|7267.4|7265.6|7276.5|7274.7|7277.1|7275.3|7263.3|7261.5|0
1685635200000|2023-06-01 16:00:00|7278.1|7276.3|7283.6|7281.8|7289.2|7287.4|7278.1|7276.3|0
1685635500000|2023-06-01 16:05:00|7283.5|7281.7|7283.2|7281.4|7285|7283.2|7280.1|7278.3|0
1685635800000|2023-06-01 16:10:00|7282.9|7281.1|7286.9|7285.1|7289.3|7287.5|7281.9|7280.1|0
1685636100000|2023-06-01 16:15:00|7287.3|7285.5|7296.9|7295.1|7297.3|7295.5|7285.6|7283.8|0
1685636400000|2023-06-01 16:20:00|7296.8|7295|7303.9|7302.1|7304|7302.2|7294.5|7292.7|0
1685636700000|2023-06-01 16:25:00|7304.1|7302.3|7299.8|7298|7307.3|7305.5|7297.5|7295.7|0
1685637000000|2023-06-01 16:30:00|7300.6|7298.8|7292.3|7290.5|7301.4|7299.6|7292.3|7290.5|0
1685637300000|2023-06-01 16:35:00|7292.4|7290.6|7307.7|7305.9|7307.7|7305.9|7290.3|7288.5|0
1685637600000|2023-06-01 16:40:00|7308.1|7306.3|7305.8|7304|7310.9|7309.1|7302.6|7300.8|0
1685637900000|2023-06-01 16:45:00|7306|7304.2|7307.9|7306.1|7311.6|7309.8|7298.3|7296.5|0
1685638200000|2023-06-01 16:50:00|7308.3|7306.5|7309.5|7307.7|7309.8|7308|7301.5|7299.7|0
1685638500000|2023-06-01 16:55:00|7309.7|7307.9|7314.4|7312.6|7314.4|7312.6|7308.3|7306.5|0
1685638800000|2023-06-01 17:00:00|7314.9|7313.1|7308.4|7306.6|7315.5|7313.7|7306|7304.2|0
1685639100000|2023-06-01 17:05:00|7307.9|7306.1|7311.5|7309.7|7318.1|7316.3|7307.3|7305.5|0
1685639400000|2023-06-01 17:10:00|7312.1|7310.3|7325.3|7323.5|7325.3|7323.5|7311.1|7309.3|0
1685639700000|2023-06-01 17:15:00|7325.5|7323.7|7314.7|7312.9|7325.8|7324|7313.3|7311.5|0
1685640000000|2023-06-01 17:20:00|7314.6|7312.8|7314.7|7312.9|7321|7319.2|7311.3|7309.5|0
1685640300000|2023-06-01 17:25:00|7314.5|7312.7|7308.9|7307.1|7315|7313.2|7306.8|7305|0
1685640600000|2023-06-01 17:30:00|7309.1|7307.3|7314.1|7312.3|7314.1|7312.3|7303.3|7301.5|0
1685640900000|2023-06-01 17:35:00|7314.2|7312.4|7318.1|7316.3|7322.1|7320.3|7313.5|7311.7|0
1685641200000|2023-06-01 17:40:00|7318|7316.2|7318.3|7316.5|7319.7|7317.9|7313.5|7311.7|0
1685641500000|2023-06-01 17:45:00|7318.4|7316.6|7327.3|7325.5|7327.6|7325.8|7317.9|7316.1|0
1685641800000|2023-06-01 17:50:00|7327.8|7326|7330.7|7328.9|7331.4|7329.6|7323.7|7321.9|0
1685642100000|2023-06-01 17:55:00|7331|7329.2|7329|7327.2|7331|7329.2|7325.5|7323.7|0
1685642400000|2023-06-01 18:00:00|7329.2|7327.4|7330.1|7328.3|7330.7|7328.9|7321.6|7319.8|0
1685642700000|2023-06-01 18:05:00|7330.2|7328.4|7340.1|7338.3|7342.3|7340.5|7329.9|7328.1|0
1685643000000|2023-06-01 18:10:00|7340|7338.2|7333|7331.2|7342.1|7340.3|7331.1|7329.3|0
1685643300000|2023-06-01 18:15:00|7334.1|7332.3|7335.4|7333.6|7341.9|7340.1|7332.8|7331|0
1685643600000|2023-06-01 18:20:00|7335.1|7333.3|7337.3|7335.5|7341.1|7339.3|7335.1|7333.3|0
1685643900000|2023-06-01 18:25:00|7337.6|7335.8|7335.2|7333.4|7339.3|7337.5|7331.8|7330|0
1685644200000|2023-06-01 18:30:00|7335.1|7333.3|7329.8|7328|7336.8|7335|7329.8|7328|0
1685644500000|2023-06-01 18:35:00|7329.9|7328.1|7332.6|7330.8|7337.5|7335.7|7329.3|7327.5|0
1685644800000|2023-06-01 18:40:00|7332.9|7331.1|7337.3|7335.5|7342|7340.2|7331.8|7330|0
1685645100000|2023-06-01 18:45:00|7337.2|7335.4|7339.2|7337.4|7341.4|7339.6|7332.1|7330.3|0
1685645400000|2023-06-01 18:50:00|7339.5|7337.7|7341.3|7339.5|7344.8|7343|7336.1|7334.3|0
1685645700000|2023-06-01 18:55:00|7341.7|7339.9|7342.7|7340.9|7346.8|7345|7340.6|7338.8|0
1685646000000|2023-06-01 19:00:00|7343.1|7341.3|7350|7348.2|7350.6|7348.8|7341.2|7339.4|0
1685646300000|2023-06-01 19:05:00|7349.8|7348|7346.7|7344.9|7353.3|7351.5|7345.9|7344.1|0
1685646600000|2023-06-01 19:10:00|7346.6|7344.8|7343.9|7342.1|7347.9|7346.1|7340.4|7338.6|0
1685646900000|2023-06-01 19:15:00|7343.8|7342|7340.3|7338.5|7347.1|7345.3|7339.9|7338.1|0
1685647200000|2023-06-01 19:20:00|7340.2|7338.4|7323.4|7321.6|7341.6|7339.8|7323.4|7321.6|0
1685647500000|2023-06-01 19:25:00|7322.3|7320.5|7315|7313.2|7324.3|7322.5|7314.2|7312.4|0
1685647800000|2023-06-01 19:30:00|7314|7312.2|7300.4|7298.6|7317|7315.2|7294.7|7292.9|0
1685648100000|2023-06-01 19:35:00|7297.3|7295.5|7292.3|7290.5|7305.7|7303.9|7286.7|7284.9|0
1685648400000|2023-06-01 19:40:00|7290.9|7289.1|7301.5|7299.7|7301.6|7299.8|7287.9|7286.1|0
1685648700000|2023-06-01 19:45:00|7301|7299.2|7309.3|7307.5|7310.8|7309|7301|7299.2|0
1685649000000|2023-06-01 19:50:00|7305.3|7303.5|7305.7|7303.9|7308.8|7307|7299.7|7297.9|0
1685649300000|2023-06-01 19:55:00|7311.4|7309.6|7314.5|7312.7|7314.7|7312.9|7304.4|7302.6|0
1685649600000|2023-06-01 20:00:00|7315.1|7312.1|7318.6|7315.6|7318.6|7315.6|7311.4|7308.4|0
1685649900000|2023-06-01 20:05:00|7318.3|7315.3|7327.3|7324.3|7327.6|7324.6|7318.3|7315.3|0
1685650200000|2023-06-01 20:10:00|7327.4|7324.4|7328.9|7325.9|7330.9|7327.9|7327.2|7324.2|0
1685650500000|2023-06-01 20:15:00|7328.8|7325.8|7326.9|7323.9|7328.8|7325.8|7322.9|7319.9|0
1685650800000|2023-06-01 20:20:00|7326.8|7323.8|7327.7|7324.7|7329.4|7326.4|7326.8|7323.8|0
1685651100000|2023-06-01 20:25:00|7327.6|7324.6|7330.5|7327.5|7330.9|7327.9|7327.5|7324.5|0
1685651400000|2023-06-01 20:30:00|7330.7|7327.7|7331.9|7328.9|7332.6|7329.6|7330.4|7327.4|0
1685651700000|2023-06-01 20:35:00|7331.5|7328.5|7334.9|7331.9|7336.4|7333.4|7331.5|7328.5|0
1685652000000|2023-06-01 20:40:00|7334.2|7331.2|7336.8|7333.8|7338.5|7335.5|7333.9|7330.9|0
1685652300000|2023-06-01 20:45:00|7336.4|7333.4|7340.1|7337.1|7341.6|7338.6|7336.4|7333.4|0
1685652600000|2023-06-01 20:50:00|7340|7337|7340.3|7337.3|7340.6|7337.6|7339.5|7336.5|0
1685652900000|2023-06-01 20:55:00|7339.5|7336.5|7340|7337|7340.7|7337.7|7339.1|7336.1|0
1685653200000|2023-06-01 21:00:00|7340.1|7337.1|7342.2|7339.2|7343.8|7340.8|7339.9|7336.9|0
1685653500000|2023-06-01 21:05:00|7342.1|7339.1|7346.5|7343.5|7346.6|7343.6|7340.9|7337.9|0
1685653800000|2023-06-01 21:10:00|7346.6|7343.6|7345.7|7342.7|7347.3|7344.3|7345.3|7342.3|0
1685654100000|2023-06-01 21:15:00|7345.8|7342.8|7347.4|7344.4|7349|7346|7345.8|7342.8|0
1685654400000|2023-06-01 21:20:00|7347.5|7344.5|7347.7|7344.7|7349.6|7346.6|7346.7|7343.7|0
1685654700000|2023-06-01 21:25:00|7347.8|7344.8|7348.1|7345.1|7348.9|7345.9|7347.4|7344.4|0
1685655000000|2023-06-01 21:30:00|7347.8|7344.8|7345.7|7342.7|7348.9|7345.9|7344.8|7341.8|0
1685655300000|2023-06-01 21:35:00|7345.8|7342.8|7343.9|7340.9|7346.2|7343.2|7343.8|7340.8|0
1685655600000|2023-06-01 21:40:00|7344.1|7341.1|7343.3|7340.3|7344.2|7341.2|7342.2|7339.2|0
1685655900000|2023-06-01 21:45:00|7343.4|7340.4|7342.9|7339.9|7345|7342|7342.9|7339.9|0
1685656200000|2023-06-01 21:50:00|7342.8|7339.8|7341.6|7338.6|7343.1|7340.1|7341.4|7338.4|0
1685656500000|2023-06-01 21:55:00|7341.5|7338.5|7341|7338|7342.3|7339.3|7340.8|7337.8|0
1685656800000|2023-06-01 22:00:00|7340.9|7337.9|7342.4|7339.4|7342.9|7339.9|7340.9|7337.9|0
1685657100000|2023-06-01 22:05:00|7342.2|7339.2|7343.2|7340.2|7343.3|7340.3|7341.7|7338.7|0
1685657400000|2023-06-01 22:10:00|7343.5|7340.5|7343.7|7340.7|7344|7341|7343.1|7340.1|0
1685657700000|2023-06-01 22:15:00|7343.6|7340.6|7341.3|7338.3|7343.8|7340.8|7341.3|7338.3|0
1685658000000|2023-06-01 22:20:00|7341|7338|7340.3|7337.3|7341.7|7338.7|7340.3|7337.3|0
1685658300000|2023-06-01 22:25:00|7340.5|7337.5|7339.5|7336.5|7340.8|7337.8|7339|7336|0
1685658600000|2023-06-01 22:30:00|7339.7|7336.7|7339.3|7336.3|7340.3|7337.3|7339.2|7336.2|0
1685658900000|2023-06-01 22:35:00|7339.2|7336.2|7339.5|7336.5|7339.6|7336.6|7338.9|7335.9|0
1685659200000|2023-06-01 22:40:00|7339.2|7336.2|7339.3|7336.3|7339.5|7336.5|7338.7|7335.7|0
1685659500000|2023-06-01 22:45:00|7339.2|7336.2|7341.2|7338.2|7341.8|7338.8|7339.2|7336.2|0
1685659800000|2023-06-01 22:50:00|7341.4|7338.4|7341|7338|7341.4|7338.4|7340.1|7337.1|0
1685660100000|2023-06-01 22:55:00|7340.9|7337.9|7340.7|7337.7|7340.9|7337.9|7340.4|7337.4|0
1685660400000|2023-06-01 23:00:00|7340.5|7337.5|7340.6|7337.6|7340.6|7337.6|7339.7|7336.7|0
1685660700000|2023-06-01 23:05:00|7340.5|7337.5|7340.5|7337.5|7340.9|7337.9|7340.3|7337.3|0
1685661000000|2023-06-01 23:10:00|7340.8|7337.8|7339.3|7336.3|7340.8|7337.8|7338.9|7335.9|0
1685661300000|2023-06-01 23:15:00|7339.2|7336.2|7339|7336|7339.3|7336.3|7338.4|7335.4|0
1685661600000|2023-06-01 23:20:00|7339.1|7336.1|7340|7337|7340|7337|7338.9|7335.9|0
1685661900000|2023-06-01 23:25:00|7340.1|7337.1|7340.3|7337.3|7340.5|7337.5|7339.7|7336.7|0
1685662200000|2023-06-01 23:30:00|7340.2|7337.2|7339.7|7336.7|7341.6|7338.6|7338.6|7335.6|0
1685662500000|2023-06-01 23:35:00|7339.6|7336.6|7341.7|7338.7|7341.9|7338.9|7339.5|7336.5|0
1685662800000|2023-06-01 23:40:00|7341.6|7338.6|7343.8|7340.8|7344.4|7341.4|7341.5|7338.5|0
1685663100000|2023-06-01 23:45:00|7343.7|7340.7|7342.5|7339.5|7344.5|7341.5|7342.5|7339.5|0
1685663400000|2023-06-01 23:50:00|7343.5|7340.5|7343.6|7340.6|7343.8|7340.8|7342.6|7339.6|0
1685663700000|2023-06-01 23:55:00|7343.8|7340.8|7344.3|7339.3|7345|7342|7342.4|7339.3|0
1685577600000|2023-06-01 00:00:00|7163.2|7158.2|7167.1|7162.1|7167.1|7162.1|7161.2|7156.2|0
1685577900000|2023-06-01 00:05:00|7167|7162|7166.6|7161.6|7167.1|7162.1|7164.4|7159.4|0
1685578200000|2023-06-01 00:10:00|7166.5|7161.5|7164.6|7159.6|7167.3|7162.3|7164.3|7159.3|0
1685578500000|2023-06-01 00:15:00|7164.7|7159.7|7163.6|7158.6|7165.4|7160.4|7162.5|7157.5|0
1685578800000|2023-06-01 00:20:00|7163.5|7158.5|7164.3|7159.3|7165.3|7160.3|7162.6|7157.6|0
1685579100000|2023-06-01 00:25:00|7164.1|7159.1|7162.8|7157.8|7164.4|7159.4|7162.1|7157.1|0
1685579400000|2023-06-01 00:30:00|7162.7|7157.7|7162.5|7157.5|7163.3|7158.3|7162|7157|0
1685579700000|2023-06-01 00:35:00|7162.4|7157.4|7157.9|7152.9|7163.1|7158.1|7157.1|7152.1|0
1685580000000|2023-06-01 00:40:00|7158.2|7153.2|7153.4|7148.4|7158.3|7153.3|7152.2|7147.2|0
1685580300000|2023-06-01 00:45:00|7153.5|7148.5|7147.9|7142.9|7153.5|7148.5|7146.2|7141.2|0
1685580600000|2023-06-01 00:50:00|7147.8|7142.8|7149.9|7144.9|7152.1|7147.1|7147.5|7142.5|0
1685580900000|2023-06-01 00:55:00|7150|7145|7149.3|7144.3|7150.1|7145.1|7148.4|7143.4|0
1685581200000|2023-06-01 01:00:00|7149.4|7144.4|7151.6|7146.6|7152.5|7147.5|7149.3|7144.3|0
1685581500000|2023-06-01 01:05:00|7151.9|7146.9|7150.5|7145.5|7152.3|7147.3|7147.8|7142.8|0
1685581800000|2023-06-01 01:10:00|7150.4|7145.4|7150.5|7145.5|7150.9|7145.9|7149.1|7144.1|0
1685582100000|2023-06-01 01:15:00|7150.6|7145.6|7153.4|7148.4|7153.5|7148.5|7149.2|7144.2|0
1685582400000|2023-06-01 01:20:00|7153.3|7148.3|7157.2|7152.2|7157.2|7152.2|7153.3|7148.3|0
1685582700000|2023-06-01 01:25:00|7157|7152|7165.1|7160.1|7174.4|7169.4|7156.2|7151.2|0
1685583000000|2023-06-01 01:30:00|7164.9|7159.9|7160.7|7155.7|7165.9|7160.9|7158.1|7153.1|0
1685583300000|2023-06-01 01:35:00|7160.5|7155.5|7153.7|7148.7|7162.2|7157.2|7153.3|7148.3|0
1685583600000|2023-06-01 01:40:00|7153.5|7148.5|7145.5|7140.5|7156|7151|7142.8|7137.8|0
1685583900000|2023-06-01 01:45:00|7145.2|7140.2|7141.4|7136.4|7147.8|7142.8|7134.7|7129.7|0
1685584200000|2023-06-01 01:50:00|7141.3|7136.3|7143.2|7138.2|7146.5|7141.5|7133|7128|0
1685584500000|2023-06-01 01:55:00|7143.3|7138.3|7147|7142|7149|7144|7143|7138|0
1685584800000|2023-06-01 02:00:00|7147.1|7142.1|7149.3|7144.3|7150.5|7145.5|7145.8|7140.8|0
1685585100000|2023-06-01 02:05:00|7149.1|7144.1|7147.6|7142.6|7149.5|7144.5|7146.4|7141.4|0
1685585400000|2023-06-01 02:10:00|7147.7|7142.7|7143.1|7138.1|7149|7144|7142.2|7137.2|0
1685585700000|2023-06-01 02:15:00|7142.6|7137.6|7139.5|7134.5|7145.2|7140.2|7139.1|7134.1|0
1685586000000|2023-06-01 02:20:00|7139.4|7134.4|7143.1|7138.1|7144.3|7139.3|7137.2|7132.2|0
1685586300000|2023-06-01 02:25:00|7143|7138|7142.2|7137.2|7143.5|7138.5|7141.5|7136.5|0
1685586600000|2023-06-01 02:30:00|7142.3|7137.3|7145.5|7140.5|7146.2|7141.2|7142.3|7137.3|0
1685586900000|2023-06-01 02:35:00|7145.4|7140.4|7146.1|7141.1|7147.2|7142.2|7145.1|7140.1|0
1685587200000|2023-06-01 02:40:00|7146.2|7141.2|7148.1|7143.1|7148.3|7143.3|7144.8|7139.8|0
1685587500000|2023-06-01 02:45:00|7147.9|7142.9|7145.3|7140.3|7149.2|7144.2|7145.1|7140.1|0
1685587800000|2023-06-01 02:50:00|7145.2|7140.2|7143.5|7138.5|7145.5|7140.5|7142.3|7137.3|0
1685588100000|2023-06-01 02:55:00|7143.2|7138.2|7146.4|7141.4|7146.6|7141.6|7142.2|7137.2|0
1685588400000|2023-06-01 03:00:00|7146.5|7141.5|7147.8|7142.8|7147.9|7142.9|7145.2|7140.2|0
1685588700000|2023-06-01 03:05:00|7147.9|7142.9|7150.3|7145.3|7152.5|7147.5|7147|7142|0
1685589000000|2023-06-01 03:10:00|7150.2|7145.2|7148.1|7143.1|7150.3|7145.3|7147.4|7142.4|0
1685589300000|2023-06-01 03:15:00|7148.2|7143.2|7150.8|7145.8|7150.9|7145.9|7146.8|7141.8|0
1685589600000|2023-06-01 03:20:00|7150.7|7145.7|7150.4|7145.4|7152.5|7147.5|7149.4|7144.4|0
1685589900000|2023-06-01 03:25:00|7150.3|7145.3|7150.7|7145.7|7151.3|7146.3|7149.1|7144.1|0
1685590200000|2023-06-01 03:30:00|7150.8|7145.8|7151.1|7146.1|7152.3|7147.3|7149.8|7144.8|0
1685590500000|2023-06-01 03:35:00|7151.5|7146.5|7150.5|7145.5|7151.5|7146.5|7149.8|7144.8|0
1685590800000|2023-06-01 03:40:00|7150.6|7145.6|7150.8|7145.8|7151.7|7146.7|7150.4|7145.4|0
1685591100000|2023-06-01 03:45:00|7150.7|7145.7|7144.2|7139.2|7150.7|7145.7|7144.1|7139.1|0
1685591400000|2023-06-01 03:50:00|7144.3|7139.3|7146.2|7141.2|7146.7|7141.7|7144.1|7139.1|0
1685591700000|2023-06-01 03:55:00|7146.3|7141.3|7148.7|7143.7|7149.9|7144.9|7145.6|7140.6|0
1685592000000|2023-06-01 04:00:00|7148.9|7143.9|7148.2|7143.2|7149.4|7144.4|7147.7|7142.7|0
1685592300000|2023-06-01 04:05:00|7148.3|7143.3|7151.1|7146.1|7151.2|7146.2|7148.2|7143.2|0
1685592600000|2023-06-01 04:10:00|7151.2|7146.2|7150.4|7145.4|7151.5|7146.5|7150|7145|0
1685592900000|2023-06-01 04:15:00|7150.3|7145.3|7154.9|7149.9|7155|7150|7149.5|7144.5|0
1685593200000|2023-06-01 04:20:00|7154.7|7149.7|7154.5|7149.5|7154.9|7149.9|7152|7147|0
1685593500000|2023-06-01 04:25:00|7154.6|7149.6|7153|7148|7154.7|7149.7|7153|7148|0
1685593800000|2023-06-01 04:30:00|7153.1|7148.1|7152.4|7147.4|7155.1|7150.1|7152.2|7147.2|0
1685594100000|2023-06-01 04:35:00|7152.3|7147.3|7153|7148|7153.7|7148.7|7151.7|7146.7|0
1685594400000|2023-06-01 04:40:00|7152.9|7147.9|7151.7|7146.7|7153|7148|7151.7|7146.7|0
1685594700000|2023-06-01 04:45:00|7151.8|7146.8|7150.4|7145.4|7151.9|7146.9|7150.1|7145.1|0
1685595000000|2023-06-01 04:50:00|7150.5|7145.5|7150.7|7145.7|7152|7147|7150.4|7145.4|0
1685595300000|2023-06-01 04:55:00|7150.8|7145.8|7151.1|7146.1|7152.3|7147.3|7150.7|7145.7|0
1685595600000|2023-06-01 05:00:00|7151|7146|7153|7148|7154.6|7149.6|7150.9|7145.9|0
1685595900000|2023-06-01 05:05:00|7152.9|7147.9|7156|7151|7156.3|7151.3|7152.3|7147.3|0
1685596200000|2023-06-01 05:10:00|7155.9|7150.9|7155.4|7150.4|7156.5|7151.5|7154.7|7149.7|0
1685596500000|2023-06-01 05:15:00|7155.5|7150.5|7154.4|7149.4|7156|7151|7154.1|7149.1|0
1685596800000|2023-06-01 05:20:00|7154.3|7149.3|7156.4|7151.4|7157.7|7152.7|7154.2|7149.2|0
1685597100000|2023-06-01 05:25:00|7156.5|7151.5|7157.2|7152.2|7157.6|7152.6|7155.2|7150.2|0
1685597400000|2023-06-01 05:30:00|7157.4|7152.4|7156.2|7151.2|7158.7|7153.7|7156|7151|0
1685597700000|2023-06-01 05:35:00|7156|7151|7157.9|7152.9|7158.3|7153.3|7154.9|7149.9|0
1685598000000|2023-06-01 05:40:00|7157.8|7152.8|7155.7|7150.7|7158.3|7153.3|7155.6|7150.6|0
1685598300000|2023-06-01 05:45:00|7155.6|7150.6|7156.2|7151.2|7157.7|7152.7|7155.4|7150.4|0
1685598600000|2023-06-01 05:50:00|7156|7151|7156.6|7151.6|7156.7|7151.7|7155.3|7150.3|0
1685598900000|2023-06-01 05:55:00|7156.5|7151.5|7154.7|7149.7|7157|7152|7154.2|7149.2|0
1685599200000|2023-06-01 06:00:00|7154|7149|7154.1|7149.1|7154.9|7149.9|7151|7146|0
1685599500000|2023-06-01 06:05:00|7154.2|7149.2|7158.8|7153.8|7159.5|7154.5|7152.7|7147.7|0
1685599800000|2023-06-01 06:10:00|7158.7|7153.7|7161.4|7156.4|7161.9|7156.9|7158.3|7153.3|0
1685600100000|2023-06-01 06:15:00|7161.5|7156.5|7157.4|7152.4|7161.9|7156.9|7157.1|7152.1|0
1685600400000|2023-06-01 06:20:00|7157.5|7152.5|7159|7154|7159.3|7154.3|7156|7151|0
1685600700000|2023-06-01 06:25:00|7159.1|7154.1|7159.4|7154.4|7159.9|7154.9|7157.6|7152.6|0
1685601000000|2023-06-01 06:30:00|7159.5|7154.5|7159.1|7154.1|7161.2|7156.2|7158.8|7153.8|0
1685601300000|2023-06-01 06:35:00|7159|7154|7158.9|7153.9|7160.2|7155.2|7157.6|7152.6|0
1685601600000|2023-06-01 06:40:00|7159|7154|7159.4|7154.4|7159.7|7154.7|7156.9|7151.9|0
1685601900000|2023-06-01 06:45:00|7159.5|7154.5|7157.4|7152.4|7160.1|7155.1|7157.3|7152.3|0
1685602200000|2023-06-01 06:50:00|7157.3|7152.3|7157|7152|7158.1|7153.1|7156.8|7151.8|0
1685602500000|2023-06-01 06:55:00|7156.9|7151.9|7156.9|7151.9|7159.2|7154.2|7156.1|7151.1|0
1685602800000|2023-06-01 07:00:00|7157|7152|7155.5|7150.5|7159.1|7154.1|7149.1|7144.1|0
1685603100000|2023-06-01 07:05:00|7155.4|7150.4|7157.4|7152.4|7158.3|7153.3|7154.7|7149.7|0
1685603400000|2023-06-01 07:10:00|7157.3|7152.3|7164|7159|7165.2|7160.2|7156.1|7151.1|0
1685603700000|2023-06-01 07:15:00|7163.9|7158.9|7162.2|7157.2|7166.2|7161.2|7160.6|7155.6|0
1685604000000|2023-06-01 07:20:00|7162.6|7157.6|7162.1|7157.1|7164.3|7159.3|7160.6|7155.6|0
1685604300000|2023-06-01 07:25:00|7162.2|7157.2|7166.8|7161.8|7168.2|7163.2|7161.7|7156.7|0
1685604600000|2023-06-01 07:30:00|7166.6|7161.6|7167.4|7162.4|7168.4|7163.4|7165.5|7160.5|0
1685604900000|2023-06-01 07:35:00|7167.3|7162.3|7167.9|7162.9|7170|7165|7165.6|7160.6|0
1685605200000|2023-06-01 07:40:00|7167.8|7162.8|7167.5|7162.5|7174.6|7169.6|7167|7162|0
1685605500000|2023-06-01 07:45:00|7167.3|7162.3|7164|7159|7168.9|7163.9|7163|7158|0
1685605800000|2023-06-01 07:50:00|7163.9|7158.9|7162.7|7157.7|7164.5|7159.5|7161.5|7156.5|0
1685606100000|2023-06-01 07:55:00|7162.6|7157.6|7160.8|7155.8|7163.2|7158.2|7160.2|7155.2|0
1685606400000|2023-06-01 08:00:00|7161.2|7156.2|7163.9|7160.9|7170.3|7167.3|7161.2|7156.2|0
1685606700000|2023-06-01 08:05:00|7164.2|7161.2|7167.2|7164.2|7167.2|7164.2|7161.7|7158.7|0
1685607000000|2023-06-01 08:10:00|7167.5|7164.5|7172.7|7169.7|7172.7|7169.7|7166.9|7163.9|0
1685607300000|2023-06-01 08:15:00|7172.8|7169.8|7168|7165|7173|7170|7167|7164|0
1685607600000|2023-06-01 08:20:00|7167.8|7164.8|7163.9|7160.9|7167.9|7164.9|7161.5|7158.5|0
1685607900000|2023-06-01 08:25:00|7164.3|7161.3|7171.3|7168.3|7171.5|7168.5|7164.3|7161.3|0
1685608200000|2023-06-01 08:30:00|7172.1|7169.1|7173.8|7170.8|7174.9|7171.9|7171.8|7168.8|0
1685608500000|2023-06-01 08:35:00|7174|7171|7175.3|7172.3|7175.8|7172.8|7173.7|7170.7|0
1685608800000|2023-06-01 08:40:00|7175.2|7172.2|7175.6|7172.6|7176.4|7173.4|7174.1|7171.1|0
1685609100000|2023-06-01 08:45:00|7175.5|7172.5|7180|7177|7180.3|7177.3|7173.1|7170.1|0
1685609400000|2023-06-01 08:50:00|7180.2|7177.2|7180.8|7177.8|7180.9|7177.9|7177.8|7174.8|0
1685609700000|2023-06-01 08:55:00|7180.7|7177.7|7180.2|7177.2|7181.3|7178.3|7180.1|7177.1|0
1685610000000|2023-06-01 09:00:00|7180.1|7177.1|7177.7|7174.7|7180.2|7177.2|7176.8|7173.8|0
1685610300000|2023-06-01 09:05:00|7178.6|7175.6|7176.7|7173.7|7178.7|7175.7|7175.5|7172.5|0
1685610600000|2023-06-01 09:10:00|7176.6|7173.6|7177.3|7174.3|7178.3|7175.3|7176.6|7173.6|0
1685610900000|2023-06-01 09:15:00|7176.8|7173.8|7174.8|7171.8|7177.5|7174.5|7174|7171|0
1685611200000|2023-06-01 09:20:00|7174.5|7171.5|7173.6|7170.6|7174.7|7171.7|7173|7170|0
1685611500000|2023-06-01 09:25:00|7173.5|7170.5|7174.2|7171.2|7174.8|7171.8|7172.3|7169.3|0
1685611800000|2023-06-01 09:30:00|7174|7171|7172.1|7169.1|7174.1|7171.1|7171.8|7168.8|0
1685612100000|2023-06-01 09:35:00|7172.2|7169.2|7173.6|7170.6|7174.1|7171.1|7171.8|7168.8|0
1685612400000|2023-06-01 09:40:00|7173.3|7170.3|7175.2|7172.2|7175.8|7172.8|7173.3|7170.3|0
1685612700000|2023-06-01 09:45:00|7175.1|7172.1|7175.4|7172.4|7176.5|7173.5|7174.1|7171.1|0
1685613000000|2023-06-01 09:50:00|7175.3|7172.3|7173.9|7170.9|7175.3|7172.3|7173|7170|0
1685613300000|2023-06-01 09:55:00|7173.8|7170.8|7177|7174|7177.2|7174.2|7173.8|7170.8|0
1685613600000|2023-06-01 10:00:00|7176.9|7173.9|7176|7173|7178|7175|7175.7|7172.7|0
1685613900000|2023-06-01 10:05:00|7176.1|7173.1|7177.2|7174.2|7177.5|7174.5|7174.8|7171.8|0
1685614200000|2023-06-01 10:10:00|7177.3|7174.3|7176|7173|7177.8|7174.8|7175.4|7172.4|0
1685614500000|2023-06-01 10:15:00|7176.1|7173.1|7177.5|7174.5|7177.6|7174.6|7175.9|7172.9|0
1685614800000|2023-06-01 10:20:00|7177.6|7174.6|7180.8|7177.8|7181.8|7178.8|7177.2|7174.2|0
1685615100000|2023-06-01 10:25:00|7180.7|7177.7|7180.6|7177.6|7181.3|7178.3|7180.2|7177.2|0
1685615400000|2023-06-01 10:30:00|7180.5|7177.5|7192.4|7189.4|7192.4|7189.4|7180.5|7177.5|0
1685615700000|2023-06-01 10:35:00|7191.4|7188.4|7200.4|7197.4|7200.7|7197.7|7191|7188|0
1685616000000|2023-06-01 10:40:00|7200.3|7197.3|7197.3|7194.3|7200.6|7197.6|7197.1|7194.1|0
1685616300000|2023-06-01 10:45:00|7197.4|7194.4|7194.9|7191.9|7197.4|7194.4|7193.4|7190.4|0
1685616600000|2023-06-01 10:50:00|7195.1|7192.1|7195.9|7192.9|7197.5|7194.5|7194.1|7191.1|0
1685616900000|2023-06-01 10:55:00|7196|7193|7187.3|7184.3|7196|7193|7187.1|7184.1|0
1685617200000|2023-06-01 11:00:00|7186.8|7183.8|7187.7|7184.7|7190.7|7187.7|7186.4|7183.4|0
1685617500000|2023-06-01 11:05:00|7187.8|7184.8|7190.5|7187.5|7191.2|7188.2|7187.2|7184.2|0
1685617800000|2023-06-01 11:10:00|7190.6|7187.6|7195.2|7192.2|7195.5|7192.5|7189.7|7186.7|0
1685618100000|2023-06-01 11:15:00|7195.1|7192.1|7192.9|7189.9|7196.1|7193.1|7192.5|7189.5|0
1685618400000|2023-06-01 11:20:00|7193.2|7190.2|7186.1|7183.1|7193.2|7190.2|7186.1|7183.1|0
1685618700000|2023-06-01 11:25:00|7186.3|7183.3|7184.1|7181.1|7187.9|7184.9|7184.1|7181.1|0
1685619000000|2023-06-01 11:30:00|7184|7181|7179.6|7176.6|7184.1|7181.1|7179.5|7176.5|0
1685619300000|2023-06-01 11:35:00|7179.5|7176.5|7174.8|7171.8|7179.5|7176.5|7173.6|7170.6|0
1685619600000|2023-06-01 11:40:00|7174.4|7171.4|7177.7|7174.7|7178|7175|7173.2|7170.2|0
1685619900000|2023-06-01 11:45:00|7177.5|7174.5|7174.7|7171.7|7178.6|7175.6|7173.4|7170.4|0
1685620200000|2023-06-01 11:50:00|7174.4|7171.4|7171.4|7168.4|7175.7|7172.7|7171.2|7168.2|0
1685620500000|2023-06-01 11:55:00|7171.7|7168.7|7171.3|7168.3|7172.8|7169.8|7171|7168|0
1685620800000|2023-06-01 12:00:00|7171.7|7168.7|7174.4|7171.4|7175.8|7172.8|7171.6|7168.6|0
1685621100000|2023-06-01 12:05:00|7174.3|7171.3|7162.3|7159.3|7174.5|7171.5|7161.9|7158.9|0
1685621400000|2023-06-01 12:10:00|7161.7|7158.7|7164.8|7161.8|7165.9|7162.9|7160.5|7157.5|0
1685621700000|2023-06-01 12:15:00|7164.9|7161.9|7157.5|7154.5|7164.9|7161.9|7151.6|7148.6|0
1685622000000|2023-06-01 12:20:00|7157.3|7154.3|7161.1|7158.1|7162.1|7159.1|7154.5|7151.5|0
1685622300000|2023-06-01 12:25:00|7160.8|7157.8|7165|7162|7167.4|7164.4|7160.8|7157.8|0
1685622600000|2023-06-01 12:30:00|7164.9|7161.9|7174.5|7171.5|7176.9|7173.9|7164.1|7161.1|0
1685622900000|2023-06-01 12:35:00|7174.6|7171.6|7166.1|7163.1|7175.2|7172.2|7165.8|7162.8|0
1685623200000|2023-06-01 12:40:00|7166.4|7163.4|7166.4|7163.4|7167.3|7164.3|7161.4|7158.4|0
1685623500000|2023-06-01 12:45:00|7166.3|7163.3|7167.4|7164.4|7170|7167|7162.9|7159.9|0
1685623800000|2023-06-01 12:50:00|7167.6|7164.6|7166.7|7163.7|7168.1|7165.1|7165.7|7162.7|0
1685624100000|2023-06-01 12:55:00|7166.6|7163.6|7170.7|7167.7|7171.9|7168.9|7165.7|7162.7|0
1685624400000|2023-06-01 13:00:00|7170.6|7167.6|7166.7|7163.7|7170.6|7167.6|7165.7|7162.7|0
1685624700000|2023-06-01 13:05:00|7166.9|7163.9|7173.1|7170.1|7175.4|7172.4|7166.9|7163.9|0
1685625000000|2023-06-01 13:10:00|7172.5|7169.5|7178.5|7175.5|7181.4|7178.4|7171.7|7168.7|0
1685625300000|2023-06-01 13:15:00|7178.6|7175.6|7178.1|7175.1|7179.5|7176.5|7175.9|7172.9|0
1685625600000|2023-06-01 13:20:00|7178|7175|7182.1|7179.1|7183|7180|7177.5|7174.5|0
1685625900000|2023-06-01 13:25:00|7175.4|7172.4|7157.6|7154.6|7178.4|7175.4|7157.6|7154.6|0
1685626200000|2023-06-01 13:30:00|7159.8|7156.8|7173.5|7171.7|7205.7|7203.9|7158.9|7155.9|0
1685626500000|2023-06-01 13:35:00|7173.7|7171.9|7187.6|7185.8|7188.4|7186.6|7143.4|7141.6|0
1685626800000|2023-06-01 13:40:00|7188.6|7186.8|7191.4|7189.6|7212|7210.2|7184.4|7182.6|0
1685627100000|2023-06-01 13:45:00|7192.2|7190.4|7196.2|7194.4|7199.3|7197.5|7169.6|7167.8|0
1685627400000|2023-06-01 13:50:00|7196.3|7194.5|7207.9|7206.1|7211.2|7209.4|7178.3|7176.5|0
1685627700000|2023-06-01 13:55:00|7207.6|7205.8|7221.2|7219.4|7229.1|7227.3|7199.5|7197.7|0
1685628000000|2023-06-01 14:00:00|7225.8|7224|7230.5|7228.7|7239.6|7237.8|7220.1|7218.3|0
1685628300000|2023-06-01 14:05:00|7230.9|7229.1|7222.8|7221|7237.1|7235.3|7221.4|7219.6|0
1685628600000|2023-06-01 14:10:00|7223.7|7221.9|7228.4|7226.6|7234|7232.2|7221.7|7219.9|0
1685628900000|2023-06-01 14:15:00|7226.3|7224.5|7223.6|7221.8|7234.1|7232.3|7220.5|7218.7|0
1685629200000|2023-06-01 14:20:00|7224|7222.2|7197.6|7195.8|7226.4|7224.6|7194.9|7193.1|0
1685629500000|2023-06-01 14:25:00|7197.8|7196|7207.6|7205.8|7208.2|7206.4|7189.4|7187.6|0
1685629800000|2023-06-01 14:30:00|7207.5|7205.7|7197.5|7195.7|7208.7|7206.9|7190.9|7189.1|0
1685630100000|2023-06-01 14:35:00|7198.8|7197|7220.2|7218.4|7221.9|7220.1|7193.4|7191.6|0
1685630400000|2023-06-01 14:40:00|7220|7218.2|7248.4|7246.6|7249.4|7247.6|7217.3|7215.5|0
1685630700000|2023-06-01 14:45:00|7249.8|7248|7262.1|7260.3|7262.6|7260.8|7245.6|7243.8|0
1685631000000|2023-06-01 14:50:00|7261.5|7259.7|7248.9|7247.1|7262.6|7260.8|7246.8|7245|0
1685631300000|2023-06-01 14:55:00|7249|7247.2|7242.4|7240.6|7252.4|7250.6|7241.8|7240|0
1685631600000|2023-06-01 15:00:00|7242.8|7241|7248.3|7246.5|7248.4|7246.6|7234.9|7233.1|0
1685631900000|2023-06-01 15:05:00|7248.7|7246.9|7244.5|7242.7|7256.3|7254.5|7238.9|7237.1|0
1685632200000|2023-06-01 15:10:00|7244.7|7242.9|7268|7266.2|7268|7266.2|7243.4|7241.6|0
1685632500000|2023-06-01 15:15:00|7267.7|7265.9|7260.2|7258.4|7274.4|7272.6|7259.8|7258|0
1685632800000|2023-06-01 15:20:00|7259.9|7258.1|7262.9|7261.1|7263.1|7261.3|7250|7248.2|0
1685633100000|2023-06-01 15:25:00|7263.1|7261.3|7251.5|7249.7|7269.2|7267.4|7250.2|7248.4|0
1685633400000|2023-06-01 15:30:00|7251.9|7250.1|7260.3|7258.5|7262.4|7260.6|7248|7246.2|0
1685633700000|2023-06-01 15:35:00|7260.1|7258.3|7253.9|7252.1|7265.5|7263.7|7249.6|7247.8|0
1685634000000|2023-06-01 15:40:00|7253.7|7251.9|7254.9|7253.1|7262.6|7260.8|7252.1|7250.3|0
1685634300000|2023-06-01 15:45:00|7255|7253.2|7258.4|7256.6|7265.2|7263.4|7254.7|7252.9|0
1685634600000|2023-06-01 15:50:00|7258.8|7257|7267.1|7265.3|7270.1|7268.3|7258.8|7257|0
1685634900000|2023-06-01 15:55:00|7267.4|7265.6|7276.5|7274.7|7277.1|7275.3|7263.3|7261.5|0
1685635200000|2023-06-01 16:00:00|7278.1|7276.3|7283.6|7281.8|7289.2|7287.4|7278.1|7276.3|0
1685635500000|2023-06-01 16:05:00|7283.5|7281.7|7283.2|7281.4|7285|7283.2|7280.1|7278.3|0
1685635800000|2023-06-01 16:10:00|7282.9|7281.1|7286.9|7285.1|7289.3|7287.5|7281.9|7280.1|0
1685636100000|2023-06-01 16:15:00|7287.3|7285.5|7296.9|7295.1|7297.3|7295.5|7285.6|7283.8|0
1685636400000|2023-06-01 16:20:00|7296.8|7295|7303.9|7302.1|7304|7302.2|7294.5|7292.7|0
1685636700000|2023-06-01 16:25:00|7304.1|7302.3|7299.8|7298|7307.3|7305.5|7297.5|7295.7|0
1685637000000|2023-06-01 16:30:00|7300.6|7298.8|7292.3|7290.5|7301.4|7299.6|7292.3|7290.5|0
1685637300000|2023-06-01 16:35:00|7292.4|7290.6|7307.7|7305.9|7307.7|7305.9|7290.3|7288.5|0
1685637600000|2023-06-01 16:40:00|7308.1|7306.3|7305.8|7304|7310.9|7309.1|7302.6|7300.8|0
1685637900000|2023-06-01 16:45:00|7306|7304.2|7307.9|7306.1|7311.6|7309.8|7298.3|7296.5|0
1685638200000|2023-06-01 16:50:00|7308.3|7306.5|7309.5|7307.7|7309.8|7308|7301.5|7299.7|0
1685638500000|2023-06-01 16:55:00|7309.7|7307.9|7314.4|7312.6|7314.4|7312.6|7308.3|7306.5|0
1685638800000|2023-06-01 17:00:00|7314.9|7313.1|7308.4|7306.6|7315.5|7313.7|7306|7304.2|0
1685639100000|2023-06-01 17:05:00|7307.9|7306.1|7311.5|7309.7|7318.1|7316.3|7307.3|7305.5|0
1685639400000|2023-06-01 17:10:00|7312.1|7310.3|7325.3|7323.5|7325.3|7323.5|7311.1|7309.3|0
1685639700000|2023-06-01 17:15:00|7325.5|7323.7|7314.7|7312.9|7325.8|7324|7313.3|7311.5|0
1685640000000|2023-06-01 17:20:00|7314.6|7312.8|7314.7|7312.9|7321|7319.2|7311.3|7309.5|0
1685640300000|2023-06-01 17:25:00|7314.5|7312.7|7308.9|7307.1|7315|7313.2|7306.8|7305|0
1685640600000|2023-06-01 17:30:00|7309.1|7307.3|7314.1|7312.3|7314.1|7312.3|7303.3|7301.5|0
1685640900000|2023-06-01 17:35:00|7314.2|7312.4|7318.1|7316.3|7322.1|7320.3|7313.5|7311.7|0
1685641200000|2023-06-01 17:40:00|7318|7316.2|7318.3|7316.5|7319.7|7317.9|7313.5|7311.7|0
1685641500000|2023-06-01 17:45:00|7318.4|7316.6|7327.3|7325.5|7327.6|7325.8|7317.9|7316.1|0
1685641800000|2023-06-01 17:50:00|7327.8|7326|7330.7|7328.9|7331.4|7329.6|7323.7|7321.9|0
1685642100000|2023-06-01 17:55:00|7331|7329.2|7329|7327.2|7331|7329.2|7325.5|7323.7|0
1685642400000|2023-06-01 18:00:00|7329.2|7327.4|7330.1|7328.3|7330.7|7328.9|7321.6|7319.8|0
1685642700000|2023-06-01 18:05:00|7330.2|7328.4|7340.1|7338.3|7342.3|7340.5|7329.9|7328.1|0
1685643000000|2023-06-01 18:10:00|7340|7338.2|7333|7331.2|7342.1|7340.3|7331.1|7329.3|0
1685643300000|2023-06-01 18:15:00|7334.1|7332.3|7335.4|7333.6|7341.9|7340.1|7332.8|7331|0
1685643600000|2023-06-01 18:20:00|7335.1|7333.3|7337.3|7335.5|7341.1|7339.3|7335.1|7333.3|0
1685643900000|2023-06-01 18:25:00|7337.6|7335.8|7335.2|7333.4|7339.3|7337.5|7331.8|7330|0
1685644200000|2023-06-01 18:30:00|7335.1|7333.3|7329.8|7328|7336.8|7335|7329.8|7328|0
1685644500000|2023-06-01 18:35:00|7329.9|7328.1|7332.6|7330.8|7337.5|7335.7|7329.3|7327.5|0
1685644800000|2023-06-01 18:40:00|7332.9|7331.1|7337.3|7335.5|7342|7340.2|7331.8|7330|0
1685645100000|2023-06-01 18:45:00|7337.2|7335.4|7339.2|7337.4|7341.4|7339.6|7332.1|7330.3|0
1685645400000|2023-06-01 18:50:00|7339.5|7337.7|7341.3|7339.5|7344.8|7343|7336.1|7334.3|0
1685645700000|2023-06-01 18:55:00|7341.7|7339.9|7342.7|7340.9|7346.8|7345|7340.6|7338.8|0
1685646000000|2023-06-01 19:00:00|7343.1|7341.3|7350|7348.2|7350.6|7348.8|7341.2|7339.4|0
1685646300000|2023-06-01 19:05:00|7349.8|7348|7346.7|7344.9|7353.3|7351.5|7345.9|7344.1|0
1685646600000|2023-06-01 19:10:00|7346.6|7344.8|7343.9|7342.1|7347.9|7346.1|7340.4|7338.6|0
1685646900000|2023-06-01 19:15:00|7343.8|7342|7340.3|7338.5|7347.1|7345.3|7339.9|7338.1|0
1685647200000|2023-06-01 19:20:00|7340.2|7338.4|7323.4|7321.6|7341.6|7339.8|7323.4|7321.6|0
1685647500000|2023-06-01 19:25:00|7322.3|7320.5|7315|7313.2|7324.3|7322.5|7314.2|7312.4|0
1685647800000|2023-06-01 19:30:00|7314|7312.2|7300.4|7298.6|7317|7315.2|7294.7|7292.9|0
1685648100000|2023-06-01 19:35:00|7297.3|7295.5|7292.3|7290.5|7305.7|7303.9|7286.7|7284.9|0
1685648400000|2023-06-01 19:40:00|7290.9|7289.1|7301.5|7299.7|7301.6|7299.8|7287.9|7286.1|0
1685648700000|2023-06-01 19:45:00|7301|7299.2|7309.3|7307.5|7310.8|7309|7301|7299.2|0
1685649000000|2023-06-01 19:50:00|7305.3|7303.5|7305.7|7303.9|7308.8|7307|7299.7|7297.9|0
1685649300000|2023-06-01 19:55:00|7311.4|7309.6|7314.5|7312.7|7314.7|7312.9|7304.4|7302.6|0
1685649600000|2023-06-01 20:00:00|7315.1|7312.1|7318.6|7315.6|7318.6|7315.6|7311.4|7308.4|0
1685649900000|2023-06-01 20:05:00|7318.3|7315.3|7327.3|7324.3|7327.6|7324.6|7318.3|7315.3|0
1685650200000|2023-06-01 20:10:00|7327.4|7324.4|7328.9|7325.9|7330.9|7327.9|7327.2|7324.2|0
1685650500000|2023-06-01 20:15:00|7328.8|7325.8|7326.9|7323.9|7328.8|7325.8|7322.9|7319.9|0
1685650800000|2023-06-01 20:20:00|7326.8|7323.8|7327.7|7324.7|7329.4|7326.4|7326.8|7323.8|0
1685651100000|2023-06-01 20:25:00|7327.6|7324.6|7330.5|7327.5|7330.9|7327.9|7327.5|7324.5|0
1685651400000|2023-06-01 20:30:00|7330.7|7327.7|7331.9|7328.9|7332.6|7329.6|7330.4|7327.4|0
1685651700000|2023-06-01 20:35:00|7331.5|7328.5|7334.9|7331.9|7336.4|7333.4|7331.5|7328.5|0
1685652000000|2023-06-01 20:40:00|7334.2|7331.2|7336.8|7333.8|7338.5|7335.5|7333.9|7330.9|0
1685652300000|2023-06-01 20:45:00|7336.4|7333.4|7340.1|7337.1|7341.6|7338.6|7336.4|7333.4|0
1685652600000|2023-06-01 20:50:00|7340|7337|7340.3|7337.3|7340.6|7337.6|7339.5|7336.5|0
1685652900000|2023-06-01 20:55:00|7339.5|7336.5|7340|7337|7340.7|7337.7|7339.1|7336.1|0
1685653200000|2023-06-01 21:00:00|7340.1|7337.1|7342.2|7339.2|7343.8|7340.8|7339.9|7336.9|0
1685653500000|2023-06-01 21:05:00|7342.1|7339.1|7346.5|7343.5|7346.6|7343.6|7340.9|7337.9|0
1685653800000|2023-06-01 21:10:00|7346.6|7343.6|7345.7|7342.7|7347.3|7344.3|7345.3|7342.3|0
1685654100000|2023-06-01 21:15:00|7345.8|7342.8|7347.4|7344.4|7349|7346|7345.8|7342.8|0
1685654400000|2023-06-01 21:20:00|7347.5|7344.5|7347.7|7344.7|7349.6|7346.6|7346.7|7343.7|0
1685654700000|2023-06-01 21:25:00|7347.8|7344.8|7348.1|7345.1|7348.9|7345.9|7347.4|7344.4|0
1685655000000|2023-06-01 21:30:00|7347.8|7344.8|7345.7|7342.7|7348.9|7345.9|7344.8|7341.8|0
1685655300000|2023-06-01 21:35:00|7345.8|7342.8|7343.9|7340.9|7346.2|7343.2|7343.8|7340.8|0
1685655600000|2023-06-01 21:40:00|7344.1|7341.1|7343.3|7340.3|7344.2|7341.2|7342.2|7339.2|0
1685655900000|2023-06-01 21:45:00|7343.4|7340.4|7342.9|7339.9|7345|7342|7342.9|7339.9|0
1685656200000|2023-06-01 21:50:00|7342.8|7339.8|7341.6|7338.6|7343.1|7340.1|7341.4|7338.4|0
1685656500000|2023-06-01 21:55:00|7341.5|7338.5|7341|7338|7342.3|7339.3|7340.8|7337.8|0
1685656800000|2023-06-01 22:00:00|7340.9|7337.9|7342.4|7339.4|7342.9|7339.9|7340.9|7337.9|0
1685657100000|2023-06-01 22:05:00|7342.2|7339.2|7343.2|7340.2|7343.3|7340.3|7341.7|7338.7|0
1685657400000|2023-06-01 22:10:00|7343.5|7340.5|7343.7|7340.7|7344|7341|7343.1|7340.1|0
1685657700000|2023-06-01 22:15:00|7343.6|7340.6|7341.3|7338.3|7343.8|7340.8|7341.3|7338.3|0
1685658000000|2023-06-01 22:20:00|7341|7338|7340.3|7337.3|7341.7|7338.7|7340.3|7337.3|0
1685658300000|2023-06-01 22:25:00|7340.5|7337.5|7339.5|7336.5|7340.8|7337.8|7339|7336|0
1685658600000|2023-06-01 22:30:00|7339.7|7336.7|7339.3|7336.3|7340.3|7337.3|7339.2|7336.2|0
1685658900000|2023-06-01 22:35:00|7339.2|7336.2|7339.5|7336.5|7339.6|7336.6|7338.9|7335.9|0
1685659200000|2023-06-01 22:40:00|7339.2|7336.2|7339.3|7336.3|7339.5|7336.5|7338.7|7335.7|0
1685659500000|2023-06-01 22:45:00|7339.2|7336.2|7341.2|7338.2|7341.8|7338.8|7339.2|7336.2|0
1685659800000|2023-06-01 22:50:00|7341.4|7338.4|7341|7338|7341.4|7338.4|7340.1|7337.1|0
1685660100000|2023-06-01 22:55:00|7340.9|7337.9|7340.7|7337.7|7340.9|7337.9|7340.4|7337.4|0
1685660400000|2023-06-01 23:00:00|7340.5|7337.5|7340.6|7337.6|7340.6|7337.6|7339.7|7336.7|0
1685660700000|2023-06-01 23:05:00|7340.5|7337.5|7340.5|7337.5|7340.9|7337.9|7340.3|7337.3|0
1685661000000|2023-06-01 23:10:00|7340.8|7337.8|7339.3|7336.3|7340.8|7337.8|7338.9|7335.9|0
1685661300000|2023-06-01 23:15:00|7339.2|7336.2|7339|7336|7339.3|7336.3|7338.4|7335.4|0
1685661600000|2023-06-01 23:20:00|7339.1|7336.1|7340|7337|7340|7337|7338.9|7335.9|0
1685661900000|2023-06-01 23:25:00|7340.1|7337.1|7340.3|7337.3|7340.5|7337.5|7339.7|7336.7|0
1685662200000|2023-06-01 23:30:00|7340.2|7337.2|7339.7|7336.7|7341.6|7338.6|7338.6|7335.6|0
1685662500000|2023-06-01 23:35:00|7339.6|7336.6|7341.7|7338.7|7341.9|7338.9|7339.5|7336.5|0
1685662800000|2023-06-01 23:40:00|7341.6|7338.6|7343.8|7340.8|7344.4|7341.4|7341.5|7338.5|0
1685663100000|2023-06-01 23:45:00|7343.7|7340.7|7342.5|7339.5|7344.5|7341.5|7342.5|7339.5|0
1685663400000|2023-06-01 23:50:00|7343.5|7340.5|7343.6|7340.6|7343.8|7340.8|7342.6|7339.6|0
1685663700000|2023-06-01 23:55:00|7343.8|7340.8|7344.3|7339.3|7345|7342|7342.4|7339.3|0
1685664000000|2023-06-02 00:00:00|7344.4|7339.4|7344|7339|7345.4|7340.4|7343.1|7338.1|0
1685664300000|2023-06-02 00:05:00|7343.9|7338.9|7343.9|7338.9|7344.4|7339.4|7342.9|7337.9|0
1685664600000|2023-06-02 00:10:00|7343.8|7338.8|7342.9|7337.9|7345|7340|7342.1|7337.1|0
1685664900000|2023-06-02 00:15:00|7343|7338|7345.6|7340.6|7346|7341|7342.3|7337.3|0
1685665200000|2023-06-02 00:20:00|7345.5|7340.5|7345|7340|7346.1|7341.1|7344.5|7339.5|0
1685665500000|2023-06-02 00:25:00|7345.3|7340.3|7344.7|7339.7|7345.8|7340.8|7344|7339|0
1685665800000|2023-06-02 00:30:00|7344.6|7339.6|7343.5|7338.5|7344.9|7339.9|7342.7|7337.7|0
1685666100000|2023-06-02 00:35:00|7343.4|7338.4|7342.7|7337.7|7344|7339|7342.2|7337.2|0
1685666400000|2023-06-02 00:40:00|7342.8|7337.8|7343.4|7338.4|7344|7339|7342.5|7337.5|0
1685666700000|2023-06-02 00:45:00|7343.6|7338.6|7342.9|7337.9|7344.3|7339.3|7342.3|7337.3|0
1685667000000|2023-06-02 00:50:00|7342.8|7337.8|7343.7|7338.7|7345|7340|7342.7|7337.7|0
1685667300000|2023-06-02 00:55:00|7343.6|7338.6|7342.7|7337.7|7344.5|7339.5|7342.5|7337.5|0
1685667600000|2023-06-02 01:00:00|7342.6|7337.6|7341.4|7336.4|7342.7|7337.7|7340.5|7335.5|0
1685667900000|2023-06-02 01:05:00|7341.7|7336.7|7340.8|7335.8|7342.1|7337.1|7340.2|7335.2|0
1685668200000|2023-06-02 01:10:00|7340.7|7335.7|7342.2|7337.2|7343.3|7338.3|7340.2|7335.2|0
1685668500000|2023-06-02 01:15:00|7342.3|7337.3|7341.7|7336.7|7343|7338|7341.4|7336.4|0
1685668800000|2023-06-02 01:20:00|7341.6|7336.6|7343.1|7338.1|7343.8|7338.8|7341.6|7336.6|0
1685669100000|2023-06-02 01:25:00|7343|7338|7342.4|7337.4|7343.1|7338.1|7342.2|7337.2|0
1685669400000|2023-06-02 01:30:00|7342.3|7337.3|7343|7338|7343.5|7338.5|7341.1|7336.1|0
1685669700000|2023-06-02 01:35:00|7343.2|7338.2|7345.3|7340.3|7345.5|7340.5|7342.3|7337.3|0
1685670000000|2023-06-02 01:40:00|7345.2|7340.2|7344.9|7339.9|7345.8|7340.8|7344.2|7339.2|0
1685670300000|2023-06-02 01:45:00|7345|7340|7348.4|7343.4|7349|7344|7344.5|7339.5|0
1685670600000|2023-06-02 01:50:00|7348.5|7343.5|7349.2|7344.2|7350.3|7345.3|7348|7343|0
1685670900000|2023-06-02 01:55:00|7349.3|7344.3|7347.4|7342.4|7349.8|7344.8|7346.9|7341.9|0
1685671200000|2023-06-02 02:00:00|7347.3|7342.3|7347.7|7342.7|7347.7|7342.7|7346|7341|0
1685671500000|2023-06-02 02:05:00|7347.6|7342.6|7348.1|7343.1|7348.1|7343.1|7346.5|7341.5|0
1685671800000|2023-06-02 02:10:00|7348.2|7343.2|7347.7|7342.7|7349.6|7344.6|7347.4|7342.4|0
1685672100000|2023-06-02 02:15:00|7347.8|7342.8|7350.5|7345.5|7350.7|7345.7|7347.8|7342.8|0
1685672400000|2023-06-02 02:20:00|7350.4|7345.4|7351|7346|7351.7|7346.7|7349.8|7344.8|0
1685672700000|2023-06-02 02:25:00|7350.9|7345.9|7351.4|7346.4|7351.9|7346.9|7349.5|7344.5|0
1685673000000|2023-06-02 02:30:00|7351.5|7346.5|7351.2|7346.2|7351.8|7346.8|7350.7|7345.7|0
1685673300000|2023-06-02 02:35:00|7351.4|7346.4|7349.9|7344.9|7351.4|7346.4|7349.4|7344.4|0
1685673600000|2023-06-02 02:40:00|7350|7345|7350.2|7345.2|7350.3|7345.3|7348.9|7343.9|0
1685673900000|2023-06-02 02:45:00|7350.1|7345.1|7348.5|7343.5|7350.5|7345.5|7348.2|7343.2|0
1685674200000|2023-06-02 02:50:00|7348.6|7343.6|7348.4|7343.4|7349.7|7344.7|7347.5|7342.5|0
1685674500000|2023-06-02 02:55:00|7348.5|7343.5|7349.2|7344.2|7349.5|7344.5|7348.2|7343.2|0
1685674800000|2023-06-02 03:00:00|7349.1|7344.1|7349.5|7344.5|7349.6|7344.6|7348.4|7343.4|0
1685675100000|2023-06-02 03:05:00|7349.4|7344.4|7348.7|7343.7|7349.7|7344.7|7348.2|7343.2|0
1685675400000|2023-06-02 03:10:00|7348.6|7343.6|7348.2|7343.2|7348.8|7343.8|7347.9|7342.9|0
1685675700000|2023-06-02 03:15:00|7348.3|7343.3|7348.7|7343.7|7348.7|7343.7|7347.3|7342.3|0
1685676000000|2023-06-02 03:20:00|7348.9|7343.9|7349.5|7344.5|7349.7|7344.7|7348|7343|0
1685676300000|2023-06-02 03:25:00|7349.7|7344.7|7351.9|7346.9|7352.5|7347.5|7349.2|7344.2|0
1685676600000|2023-06-02 03:30:00|7352|7347|7359|7354|7360.1|7355.1|7351.9|7346.9|0
1685676900000|2023-06-02 03:35:00|7359.1|7354.1|7355.3|7350.3|7360.1|7355.1|7354.8|7349.8|0
1685677200000|2023-06-02 03:40:00|7355.1|7350.1|7355|7350|7356.6|7351.6|7354.4|7349.4|0
1685677500000|2023-06-02 03:45:00|7354.9|7349.9|7356.6|7351.6|7356.9|7351.9|7354.9|7349.9|0
1685677800000|2023-06-02 03:50:00|7356.5|7351.5|7356.4|7351.4|7356.8|7351.8|7355.9|7350.9|0
1685678100000|2023-06-02 03:55:00|7356.5|7351.5|7356.9|7351.9|7357.4|7352.4|7356.1|7351.1|0
1685678400000|2023-06-02 04:00:00|7356.8|7351.8|7356.3|7351.3|7357.4|7352.4|7356.1|7351.1|0
1685678700000|2023-06-02 04:05:00|7356.4|7351.4|7357.1|7352.1|7357.9|7352.9|7356.3|7351.3|0
1685679000000|2023-06-02 04:10:00|7356.9|7351.9|7356.8|7351.8|7357|7352|7355.7|7350.7|0
1685679300000|2023-06-02 04:15:00|7356.9|7351.9|7358.7|7353.7|7358.7|7353.7|7356.9|7351.9|0
1685679600000|2023-06-02 04:20:00|7358.9|7353.9|7358.6|7353.6|7359.1|7354.1|7357.8|7352.8|0
1685679900000|2023-06-02 04:25:00|7358.3|7353.3|7358.4|7353.4|7358.6|7353.6|7357.3|7352.3|0
1685680200000|2023-06-02 04:30:00|7358.2|7353.2|7358.2|7353.2|7359.2|7354.2|7357.4|7352.4|0
1685680500000|2023-06-02 04:35:00|7358.3|7353.3|7357.8|7352.8|7359.5|7354.5|7357.7|7352.7|0
1685680800000|2023-06-02 04:40:00|7357.9|7352.9|7356.9|7351.9|7358|7353|7356.7|7351.7|0
1685681100000|2023-06-02 04:45:00|7356.8|7351.8|7357.4|7352.4|7357.6|7352.6|7356.3|7351.3|0
1685681400000|2023-06-02 04:50:00|7357.3|7352.3|7356.8|7351.8|7357.9|7352.9|7356.7|7351.7|0
1685681700000|2023-06-02 04:55:00|7357.1|7352.1|7356.9|7351.9|7357.2|7352.2|7356.1|7351.1|0
1685682000000|2023-06-02 05:00:00|7356.8|7351.8|7358.3|7353.3|7358.7|7353.7|7356|7351|0
1685682300000|2023-06-02 05:05:00|7358.2|7353.2|7357.2|7352.2|7358.3|7353.3|7356.7|7351.7|0
1685682600000|2023-06-02 05:10:00|7357.4|7352.4|7358.9|7353.9|7359.7|7354.7|7356.6|7351.6|0
1685682900000|2023-06-02 05:15:00|7359|7354|7359.1|7354.1|7359.6|7354.6|7357.2|7352.2|0
1685683200000|2023-06-02 05:20:00|7359.2|7354.2|7358.4|7353.4|7361.2|7356.2|7358.4|7353.4|0
1685683500000|2023-06-02 05:25:00|7358.5|7353.5|7358.1|7353.1|7358.9|7353.9|7357.1|7352.1|0
1685683800000|2023-06-02 05:30:00|7358|7353|7360.7|7355.7|7361.2|7356.2|7357.9|7352.9|0
1685684100000|2023-06-02 05:35:00|7361.2|7356.2|7360.4|7355.4|7361.2|7356.2|7359.8|7354.8|0
1685684400000|2023-06-02 05:40:00|7360.5|7355.5|7359.5|7354.5|7361.2|7356.2|7358.8|7353.8|0
1685684700000|2023-06-02 05:45:00|7359.4|7354.4|7357.7|7352.7|7359.5|7354.5|7357.5|7352.5|0
1685685000000|2023-06-02 05:50:00|7357.5|7352.5|7357.9|7352.9|7358.2|7353.2|7356.3|7351.3|0
1685685300000|2023-06-02 05:55:00|7357.8|7352.8|7356.3|7351.3|7358|7353|7356|7351|0
1685685600000|2023-06-02 06:00:00|7356.5|7351.5|7352|7347|7356.8|7351.8|7350.1|7345.1|0
1685685900000|2023-06-02 06:05:00|7352.1|7347.1|7354.1|7349.1|7354.3|7349.3|7351.4|7346.4|0
1685686200000|2023-06-02 06:10:00|7354|7349|7353.5|7348.5|7355.2|7350.2|7353.1|7348.1|0
1685686500000|2023-06-02 06:15:00|7353.7|7348.7|7355|7350|7355.1|7350.1|7352.7|7347.7|0
1685686800000|2023-06-02 06:20:00|7354.7|7349.7|7358.5|7353.5|7358.7|7353.7|7353.6|7348.6|0
1685687100000|2023-06-02 06:25:00|7358.6|7353.6|7358.5|7353.5|7359|7354|7357.3|7352.3|0
1685687400000|2023-06-02 06:30:00|7358.6|7353.6|7359|7354|7359.7|7354.7|7357.3|7352.3|0
1685687700000|2023-06-02 06:35:00|7358.9|7353.9|7356.8|7351.8|7359.4|7354.4|7356.5|7351.5|0
1685688000000|2023-06-02 06:40:00|7356.7|7351.7|7361|7356|7361.7|7356.7|7356.7|7351.7|0
1685688300000|2023-06-02 06:45:00|7360.9|7355.9|7360.7|7355.7|7361.3|7356.3|7358.7|7353.7|0
1685688600000|2023-06-02 06:50:00|7360.8|7355.8|7361.1|7356.1|7361.6|7356.6|7359.9|7354.9|0
1685688900000|2023-06-02 06:55:00|7361|7356|7360.6|7355.6|7361.8|7356.8|7360.3|7355.3|0
1685689200000|2023-06-02 07:00:00|7360.2|7355.2|7360.5|7355.5|7362|7357|7358.3|7353.3|0
1685689500000|2023-06-02 07:05:00|7360.4|7355.4|7357.8|7352.8|7360.4|7355.4|7355.6|7350.6|0
1685689800000|2023-06-02 07:10:00|7358.4|7353.4|7352.2|7347.2|7358.8|7353.8|7352|7347|0
1685690100000|2023-06-02 07:15:00|7352.3|7347.3|7360.5|7355.5|7360.6|7355.6|7352.1|7347.1|0
1685690400000|2023-06-02 07:20:00|7360.4|7355.4|7355.5|7350.5|7360.4|7355.4|7354.7|7349.7|0
1685690700000|2023-06-02 07:25:00|7355.6|7350.6|7355.4|7350.4|7355.7|7350.7|7352.9|7347.9|0
1685691000000|2023-06-02 07:30:00|7355.6|7350.6|7355|7350|7357.1|7352.1|7354.5|7349.5|0
1685691300000|2023-06-02 07:35:00|7355.1|7350.1|7355.3|7350.3|7356|7351|7353.1|7348.1|0
1685691600000|2023-06-02 07:40:00|7355.4|7350.4|7357.1|7352.1|7358.7|7353.7|7355.3|7350.3|0
1685691900000|2023-06-02 07:45:00|7357|7352|7357.1|7352.1|7358.2|7353.2|7354.8|7349.8|0
1685692200000|2023-06-02 07:50:00|7357|7352|7358.6|7353.6|7359.2|7354.2|7356.3|7351.3|0
1685692500000|2023-06-02 07:55:00|7358.5|7353.5|7360.7|7355.7|7361.5|7356.5|7357.6|7352.6|0
1685692800000|2023-06-02 08:00:00|7360.9|7355.9|7372.4|7369.4|7374|7371|7356.3|7353.3|0
1685693100000|2023-06-02 08:05:00|7372.9|7369.9|7364.6|7361.6|7372.9|7369.9|7362.5|7359.5|0
1685693400000|2023-06-02 08:10:00|7364.1|7361.1|7365.3|7362.3|7365.8|7362.8|7361.6|7358.6|0
1685693700000|2023-06-02 08:15:00|7365|7362|7368.9|7365.9|7370.3|7367.3|7365|7362|0
1685694000000|2023-06-02 08:20:00|7369.2|7366.2|7368.8|7365.8|7370.3|7367.3|7367.6|7364.6|0
1685694300000|2023-06-02 08:25:00|7368.7|7365.7|7370.9|7367.9|7371.4|7368.4|7367.9|7364.9|0
1685694600000|2023-06-02 08:30:00|7370.4|7367.4|7374.3|7371.3|7374.8|7371.8|7370.4|7367.4|0
1685694900000|2023-06-02 08:35:00|7374.4|7371.4|7374.9|7371.9|7375.3|7372.3|7374|7371|0
1685695200000|2023-06-02 08:40:00|7374.8|7371.8|7375.9|7372.9|7376.1|7373.1|7372.4|7369.4|0
1685695500000|2023-06-02 08:45:00|7375.8|7372.8|7375.9|7372.9|7376.7|7373.7|7374.2|7371.2|0
1685695800000|2023-06-02 08:50:00|7375.7|7372.7|7375.9|7372.9|7376.1|7373.1|7372.3|7369.3|0
1685696100000|2023-06-02 08:55:00|7376|7373|7379.7|7376.7|7380.7|7377.7|7375.7|7372.7|0
1685696400000|2023-06-02 09:00:00|7379.8|7376.8|7380.1|7377.1|7381.3|7378.3|7379.4|7376.4|0
1685696700000|2023-06-02 09:05:00|7381.9|7378.9|7383.6|7380.6|7383.7|7380.7|7380.9|7377.9|0
1685697000000|2023-06-02 09:10:00|7383.7|7380.7|7388.3|7385.3|7388.4|7385.4|7382.8|7379.8|0
1685697300000|2023-06-02 09:15:00|7388.2|7385.2|7394.9|7391.9|7395.8|7392.8|7387.6|7384.6|0
1685697600000|2023-06-02 09:20:00|7395.4|7392.4|7395.1|7392.1|7397.1|7394.1|7394.7|7391.7|0
1685697900000|2023-06-02 09:25:00|7395.2|7392.2|7396.7|7393.7|7396.8|7393.8|7392.9|7389.9|0
1685698200000|2023-06-02 09:30:00|7397.2|7394.2|7394.9|7391.9|7398.6|7395.6|7394.8|7391.8|0
1685698500000|2023-06-02 09:35:00|7393.9|7390.9|7397.4|7394.4|7397.8|7394.8|7393.4|7390.4|0
1685698800000|2023-06-02 09:40:00|7397.1|7394.1|7392.1|7389.1|7397.8|7394.8|7391.3|7388.3|0
1685699100000|2023-06-02 09:45:00|7391.9|7388.9|7392.6|7389.6|7392.9|7389.9|7391.7|7388.7|0
1685699400000|2023-06-02 09:50:00|7392.5|7389.5|7390.2|7387.2|7392.6|7389.6|7389|7386|0
1685699700000|2023-06-02 09:55:00|7390.1|7387.1|7392.4|7389.4|7393.1|7390.1|7389.4|7386.4|0
1685700000000|2023-06-02 10:00:00|7392.1|7389.1|7391.2|7388.2|7392.7|7389.7|7390.4|7387.4|0
1685700300000|2023-06-02 10:05:00|7391.3|7388.3|7391.3|7388.3|7391.4|7388.4|7389.4|7386.4|0
1685700600000|2023-06-02 10:10:00|7391.4|7388.4|7392.3|7389.3|7392.6|7389.6|7389.2|7386.2|0
1685700900000|2023-06-02 10:15:00|7392.2|7389.2|7393.8|7390.8|7395|7392|7391.7|7388.7|0
1685701200000|2023-06-02 10:20:00|7393.7|7390.7|7391.7|7388.7|7393.7|7390.7|7391.2|7388.2|0
1685701500000|2023-06-02 10:25:00|7392.9|7389.9|7389.3|7386.3|7393.3|7390.3|7389.3|7386.3|0
1685701800000|2023-06-02 10:30:00|7389.4|7386.4|7390.6|7387.6|7392.6|7389.6|7389.3|7386.3|0
1685702100000|2023-06-02 10:35:00|7390.5|7387.5|7389|7386|7391.7|7388.7|7388.2|7385.2|0
1685702400000|2023-06-02 10:40:00|7388.7|7385.7|7385.8|7382.8|7389.1|7386.1|7384.6|7381.6|0
1685702700000|2023-06-02 10:45:00|7386.1|7383.1|7384.7|7381.7|7386.3|7383.3|7383.1|7380.1|0
1685703000000|2023-06-02 10:50:00|7384.8|7381.8|7379.7|7376.7|7384.9|7381.9|7379.5|7376.5|0
1685703300000|2023-06-02 10:55:00|7379.8|7376.8|7380.9|7377.9|7381.8|7378.8|7379.6|7376.6|0
1685703600000|2023-06-02 11:00:00|7382|7379|7389.6|7386.6|7390.2|7387.2|7381.1|7378.1|0
1685703900000|2023-06-02 11:05:00|7389.5|7386.5|7390.4|7387.4|7393|7390|7389.5|7386.5|0
1685704200000|2023-06-02 11:10:00|7390.2|7387.2|7391.1|7388.1|7392.4|7389.4|7386.8|7383.8|0
1685704500000|2023-06-02 11:15:00|7391.3|7388.3|7394.6|7391.6|7394.9|7391.9|7390.5|7387.5|0
1685704800000|2023-06-02 11:20:00|7394.7|7391.7|7400.2|7397.2|7400.9|7397.9|7394.6|7391.6|0
1685705100000|2023-06-02 11:25:00|7400.1|7397.1|7402.9|7399.9|7402.9|7399.9|7399|7396|0
1685705400000|2023-06-02 11:30:00|7402.8|7399.8|7402.8|7399.8|7404.3|7401.3|7401.6|7398.6|0
1685705700000|2023-06-02 11:35:00|7402.7|7399.7|7396.4|7393.4|7402.7|7399.7|7395.1|7392.1|0
1685706000000|2023-06-02 11:40:00|7396.3|7393.3|7396.7|7393.7|7400.3|7397.3|7396.3|7393.3|0
1685706300000|2023-06-02 11:45:00|7396.3|7393.3|7396|7393|7396.9|7393.9|7394.6|7391.6|0
1685706600000|2023-06-02 11:50:00|7396.1|7393.1|7397.4|7394.4|7397.9|7394.9|7395|7392|0
1685706900000|2023-06-02 11:55:00|7397.5|7394.5|7395.6|7392.6|7400|7397|7394.7|7391.7|0
1685707200000|2023-06-02 12:00:00|7396|7393|7397.2|7394.2|7397.6|7394.6|7395.7|7392.7|0
1685707500000|2023-06-02 12:05:00|7395.9|7392.9|7393.3|7390.3|7397.1|7394.1|7392.8|7389.8|0
1685707800000|2023-06-02 12:10:00|7393.2|7390.2|7392.3|7389.3|7394.5|7391.5|7389.4|7386.4|0
1685708100000|2023-06-02 12:15:00|7393.3|7390.3|7388.1|7385.1|7393.4|7390.4|7386.7|7383.7|0
1685708400000|2023-06-02 12:20:00|7387.9|7384.9|7390.2|7387.2|7390.7|7387.7|7386.8|7383.8|0
1685708700000|2023-06-02 12:25:00|7389.8|7386.8|7392.1|7389.1|7393.9|7390.9|7388.6|7385.6|0
1685709000000|2023-06-02 12:30:00|7391.8|7388.8|7391|7388|7395.9|7392.9|7378.4|7375.4|0
1685709300000|2023-06-02 12:35:00|7391.4|7388.4|7363|7360|7391.8|7388.8|7360.4|7357.4|0
1685709600000|2023-06-02 12:40:00|7363.1|7360.1|7366.2|7363.2|7370.2|7367.2|7362.4|7359.4|0
1685709900000|2023-06-02 12:45:00|7366.3|7363.3|7370.4|7367.4|7375.8|7372.8|7366.3|7363.3|0
1685710200000|2023-06-02 12:50:00|7370.7|7367.7|7359.8|7356.8|7370.8|7367.8|7353.6|7350.6|0
1685710500000|2023-06-02 12:55:00|7359.9|7356.9|7362.6|7359.6|7366.1|7363.1|7358.3|7355.3|0
1685710800000|2023-06-02 13:00:00|7362.4|7359.4|7377.6|7374.6|7378.6|7375.6|7361.9|7358.9|0
1685711100000|2023-06-02 13:05:00|7377.4|7374.4|7378.5|7375.5|7381.3|7378.3|7373.7|7370.7|0
1685711400000|2023-06-02 13:10:00|7378.8|7375.8|7378.2|7375.2|7381.9|7378.9|7377.4|7374.4|0
1685711700000|2023-06-02 13:15:00|7378.1|7375.1|7377.9|7374.9|7378.1|7375.1|7375.5|7372.5|0
1685712000000|2023-06-02 13:20:00|7377.7|7374.7|7379.3|7376.3|7380.4|7377.4|7375.7|7372.7|0
1685712300000|2023-06-02 13:25:00|7377.2|7374.2|7378.5|7375.5|7383|7380|7373.9|7370.9|0
1685712600000|2023-06-02 13:30:00|7379.6|7376.6|7462.9|7461.1|7468.5|7466.7|7376.3|7374.5|0
1685712900000|2023-06-02 13:35:00|7462.8|7461|7444.3|7442.5|7463.4|7461.6|7436.5|7434.7|0
1685713200000|2023-06-02 13:40:00|7445|7443.2|7422.7|7420.9|7448.2|7446.4|7420.8|7419|0
1685713500000|2023-06-02 13:45:00|7422.5|7420.7|7374.8|7373|7425.2|7423.4|7369.2|7367.4|0
1685713800000|2023-06-02 13:50:00|7375.2|7373.4|7382.8|7381|7382.8|7381|7355.9|7354.1|0
1685714100000|2023-06-02 13:55:00|7383.2|7381.4|7351.1|7349.3|7385.5|7383.7|7349|7347.2|0
1685714400000|2023-06-02 14:00:00|7351.3|7349.5|7356|7354.2|7361.7|7359.9|7344.5|7342.7|0
1685714700000|2023-06-02 14:05:00|7354.6|7352.8|7338.7|7336.9|7364.2|7362.4|7336.2|7334.4|0
1685715000000|2023-06-02 14:10:00|7337.6|7335.8|7385.7|7383.9|7392.4|7390.6|7337.6|7335.8|0
1685715300000|2023-06-02 14:15:00|7386.2|7384.4|7389.2|7387.4|7395.4|7393.6|7374.8|7373|0
1685715600000|2023-06-02 14:20:00|7388.2|7386.4|7357.6|7355.8|7391.3|7389.5|7357.6|7355.8|0
1685715900000|2023-06-02 14:25:00|7357.8|7356|7379.1|7377.3|7383.4|7381.6|7353.1|7351.3|0
1685716200000|2023-06-02 14:30:00|7379.9|7378.1|7376.5|7374.7|7388.4|7386.6|7364.8|7363|0
1685716500000|2023-06-02 14:35:00|7376.6|7374.8|7393.8|7392|7394.4|7392.6|7371.5|7369.7|0
1685716800000|2023-06-02 14:40:00|7393.7|7391.9|7408|7406.2|7408|7406.2|7389.2|7387.4|0
1685717100000|2023-06-02 14:45:00|7408.6|7406.8|7408.1|7406.3|7419.8|7418|7406|7404.2|0
1685717400000|2023-06-02 14:50:00|7407.6|7405.8|7412.5|7410.7|7416.5|7414.7|7402.1|7400.3|0
1685717700000|2023-06-02 14:55:00|7412.4|7410.6|7424.2|7422.4|7424.2|7422.4|7409.5|7407.7|0
1685718000000|2023-06-02 15:00:00|7425.2|7423.4|7420.6|7418.8|7430.1|7428.3|7418.1|7416.3|0
1685718300000|2023-06-02 15:05:00|7420.9|7419.1|7417.9|7416.1|7423.3|7421.5|7411.8|7410|0
1685718600000|2023-06-02 15:10:00|7417.8|7416|7406.6|7404.8|7422.4|7420.6|7406.6|7404.8|0
1685718900000|2023-06-02 15:15:00|7407.1|7405.3|7407.5|7405.7|7416.7|7414.9|7407|7405.2|0
1685719200000|2023-06-02 15:20:00|7407.6|7405.8|7420|7418.2|7422.7|7420.9|7406.8|7405|0
1685719500000|2023-06-02 15:25:00|7419.6|7417.8|7415.3|7413.5|7422.9|7421.1|7414.2|7412.4|0
1685719800000|2023-06-02 15:30:00|7414.8|7413|7411.1|7409.3|7422.7|7420.9|7410.6|7408.8|0
1685720100000|2023-06-02 15:35:00|7410.9|7409.1|7404.2|7402.4|7412.8|7411|7403.3|7401.5|0
1685720400000|2023-06-02 15:40:00|7404.1|7402.3|7413.2|7411.4|7415.1|7413.3|7404.1|7402.3|0
1685720700000|2023-06-02 15:45:00|7413.6|7411.8|7403|7401.2|7413.6|7411.8|7403|7401.2|0
1685721000000|2023-06-02 15:50:00|7403.2|7401.4|7401|7399.2|7403.2|7401.4|7390.8|7389|0
1685721300000|2023-06-02 15:55:00|7401.2|7399.4|7406.1|7404.3|7409.2|7407.4|7400.9|7399.1|0
1685721600000|2023-06-02 16:00:00|7405.6|7403.8|7394.9|7393.1|7410.5|7408.7|7394.4|7392.6|0
1685721900000|2023-06-02 16:05:00|7395.3|7393.5|7399|7397.2|7400.3|7398.5|7391.6|7389.8|0
1685722200000|2023-06-02 16:10:00|7398.7|7396.9|7393.3|7391.5|7401.5|7399.7|7389.6|7387.8|0
1685722500000|2023-06-02 16:15:00|7393.4|7391.6|7392|7390.2|7393.7|7391.9|7385.8|7384|0
1685722800000|2023-06-02 16:20:00|7392.1|7390.3|7403.2|7401.4|7405.1|7403.3|7392.1|7390.3|0
1685723100000|2023-06-02 16:25:00|7403.7|7401.9|7398.1|7396.3|7406.5|7404.7|7394.6|7392.8|0
1685723400000|2023-06-02 16:30:00|7398.3|7396.5|7406.6|7404.8|7406.6|7404.8|7396.5|7394.7|0
1685723700000|2023-06-02 16:35:00|7406.7|7404.9|7409.9|7408.1|7413.6|7411.8|7404.8|7403|0
1685724000000|2023-06-02 16:40:00|7409.7|7407.9|7415.4|7413.6|7416.1|7414.3|7405.3|7403.5|0
1685724300000|2023-06-02 16:45:00|7415.7|7413.9|7418|7416.2|7423.2|7421.4|7414.3|7412.5|0
1685724600000|2023-06-02 16:50:00|7417.9|7416.1|7417|7415.2|7421.6|7419.8|7413.3|7411.5|0
1685724900000|2023-06-02 16:55:00|7417.1|7415.3|7407.5|7405.7|7417.6|7415.8|7407.2|7405.4|0
1685725200000|2023-06-02 17:00:00|7407.9|7406.1|7406.9|7405.1|7408|7406.2|7399.6|7397.8|0
1685725500000|2023-06-02 17:05:00|7406.8|7405|7415.9|7414.1|7417.8|7416|7406.8|7405|0
1685725800000|2023-06-02 17:10:00|7415.6|7413.8|7407.7|7405.9|7417|7415.2|7405.6|7403.8|0
1685726100000|2023-06-02 17:15:00|7408|7406.2|7405.4|7403.6|7410.4|7408.6|7403.9|7402.1|0
1685726400000|2023-06-02 17:20:00|7405.8|7404|7409.3|7407.5|7412|7410.2|7404.8|7403|0
1685726700000|2023-06-02 17:25:00|7410.5|7408.7|7412.7|7410.9|7415.2|7413.4|7410.5|7408.7|0
1685727000000|2023-06-02 17:30:00|7412.9|7411.1|7403.8|7402|7414.1|7412.3|7396.4|7394.6|0
1685727300000|2023-06-02 17:35:00|7403.9|7402.1|7401.3|7399.5|7405.1|7403.3|7397.1|7395.3|0
1685727600000|2023-06-02 17:40:00|7401.9|7400.1|7397.6|7395.8|7401.9|7400.1|7395.2|7393.4|0
1685727900000|2023-06-02 17:45:00|7397.8|7396|7395.3|7393.5|7397.8|7396|7393.5|7391.7|0
1685728200000|2023-06-02 17:50:00|7395.5|7393.7|7395.3|7393.5|7397.7|7395.9|7391.2|7389.4|0
1685728500000|2023-06-02 17:55:00|7395.2|7393.4|7396.5|7394.7|7397.2|7395.4|7392.7|7390.9|0
1685728800000|2023-06-02 18:00:00|7397.1|7395.3|7387.5|7385.7|7398.8|7397|7387.2|7385.4|0
1685729100000|2023-06-02 18:05:00|7386.7|7384.9|7380.2|7378.4|7387.8|7386|7372.2|7370.4|0
1685729400000|2023-06-02 18:10:00|7380.3|7378.5|7365.9|7364.1|7381.4|7379.6|7365.9|7364.1|0
1685729700000|2023-06-02 18:15:00|7366|7364.2|7368|7366.2|7369|7367.2|7362.6|7360.8|0
1685730000000|2023-06-02 18:20:00|7367.8|7366|7383.7|7381.9|7384.7|7382.9|7367.5|7365.7|0
1685730300000|2023-06-02 18:25:00|7383.6|7381.8|7380.2|7378.4|7385.6|7383.8|7376.2|7374.4|0
1685730600000|2023-06-02 18:30:00|7380.3|7378.5|7386.4|7384.6|7390.8|7389|7378.1|7376.3|0
1685730900000|2023-06-02 18:35:00|7386.5|7384.7|7387.1|7385.3|7390.1|7388.3|7385|7383.2|0
1685731200000|2023-06-02 18:40:00|7387.6|7385.8|7383.8|7382|7389.1|7387.3|7381.8|7380|0
1685731500000|2023-06-02 18:45:00|7384|7382.2|7389.3|7387.5|7393.4|7391.6|7384|7382.2|0
1685731800000|2023-06-02 18:50:00|7389.2|7387.4|7385.9|7384.1|7391.9|7390.1|7385.1|7383.3|0
1685732100000|2023-06-02 18:55:00|7385.7|7383.9|7383.8|7382|7385.8|7384|7378.3|7376.5|0
1685732400000|2023-06-02 19:00:00|7384.8|7383|7384|7382.2|7389.5|7387.7|7383.9|7382.1|0
1685732700000|2023-06-02 19:05:00|7384.1|7382.3|7378.1|7376.3|7389.6|7387.8|7377.2|7375.4|0
1685733000000|2023-06-02 19:10:00|7378.2|7376.4|7375.2|7373.4|7379.1|7377.3|7373.1|7371.3|0
1685733300000|2023-06-02 19:15:00|7375.1|7373.3|7378|7376.2|7380.5|7378.7|7374.7|7372.9|0
1685733600000|2023-06-02 19:20:00|7378.2|7376.4|7375.4|7373.6|7382|7380.2|7375|7373.2|0
1685733900000|2023-06-02 19:25:00|7375.3|7373.5|7372.8|7371|7376|7374.2|7371|7369.2|0
1685734200000|2023-06-02 19:30:00|7372.6|7370.8|7369.6|7367.8|7372.8|7371|7365.8|7364|0
1685734500000|2023-06-02 19:35:00|7369.7|7367.9|7372.5|7370.7|7374.5|7372.7|7369.7|7367.9|0
1685734800000|2023-06-02 19:40:00|7372|7370.2|7370.1|7368.3|7376|7374.2|7366.9|7365.1|0
1685735100000|2023-06-02 19:45:00|7370.2|7368.4|7372|7370.2|7375.6|7373.8|7367.5|7365.7|0
1685735400000|2023-06-02 19:50:00|7367.3|7365.5|7368.3|7366.5|7371.9|7370.1|7363.8|7362|0
1685735700000|2023-06-02 19:55:00|7368.4|7366.6|7365.3|7363.5|7370.3|7368.5|7361.9|7360.1|0
1685736000000|2023-06-02 20:00:00|7365.9|7362.9|7364.4|7361.4|7368.4|7365.4|7364.4|7361.4|0
1685736300000|2023-06-02 20:05:00|7364.3|7361.3|7364.6|7361.6|7366.1|7363.1|7363.5|7360.5|0
1685736600000|2023-06-02 20:10:00|7364.7|7361.7|7362.9|7359.9|7365.1|7362.1|7362.9|7359.9|0
1685736900000|2023-06-02 20:15:00|7362.8|7359.8|7360.8|7357.8|7363.1|7360.1|7360.8|7357.8|0
1685737200000|2023-06-02 20:20:00|7360.7|7357.7|7360.7|7357.7|7361.1|7358.1|7358.9|7355.9|0
1685737500000|2023-06-02 20:25:00|7360.8|7357.8|7360.3|7357.3|7361.5|7358.5|7360.1|7357.1|0
1685737800000|2023-06-02 20:30:00|7360.4|7357.4|7359.7|7356.7|7361.4|7358.4|7359.6|7356.6|0
1685738100000|2023-06-02 20:35:00|7359.6|7356.6|7358.1|7355.1|7361.6|7358.6|7358|7355|0
1685738400000|2023-06-02 20:40:00|7358.4|7355.4|7359.7|7356.7|7359.9|7356.9|7357.9|7354.9|0
1685738700000|2023-06-02 20:45:00|7359.6|7356.6|7361.3|7358.3|7361.4|7358.4|7358.8|7355.8|0
1685739000000|2023-06-02 20:50:00|7361.2|7358.2|7359.7|7356.7|7361.3|7358.3|7359.4|7356.4|0
1685739300000|2023-06-02 20:55:00|7360|7357|7362|7359|7362.6|7359.6|7360|7357|0
1685916000000|2023-06-04 22:00:00|7349|7344|7352.3|7347.3|7353|7348|7347.9|7342.9|0
1685916300000|2023-06-04 22:05:00|7352.5|7347.5|7354|7349|7354.6|7349.6|7351|7346|0
1685916600000|2023-06-04 22:10:00|7353.3|7348.3|7352.7|7347.7|7353.7|7348.7|7351.2|7346.2|0
1685916900000|2023-06-04 22:15:00|7352.8|7347.8|7355|7350|7355.6|7350.6|7352.1|7347.1|0
1685917200000|2023-06-04 22:20:00|7354.8|7349.8|7354.4|7349.4|7355.3|7350.3|7351.1|7346.1|0
1685917500000|2023-06-04 22:25:00|7354|7349|7355.7|7350.7|7356.4|7351.4|7352.8|7347.8|0
1685917800000|2023-06-04 22:30:00|7355.2|7350.2|7353.5|7348.5|7356|7351|7351.8|7346.8|0
1685918100000|2023-06-04 22:35:00|7353.6|7348.6|7352.3|7347.3|7353.9|7348.9|7351.5|7346.5|0
1685918400000|2023-06-04 22:40:00|7352.4|7347.4|7357.2|7352.2|7357.5|7352.5|7351.8|7346.8|0
1685918700000|2023-06-04 22:45:00|7357.1|7352.1|7354.9|7349.9|7357.1|7352.1|7354.7|7349.7|0
1685919000000|2023-06-04 22:50:00|7355.1|7350.1|7355.3|7350.3|7355.9|7350.9|7355|7350|0
1685919300000|2023-06-04 22:55:00|7354.8|7349.8|7353.8|7348.8|7354.8|7349.8|7352.6|7347.6|0
1685919600000|2023-06-04 23:00:00|7353.4|7348.4|7351.6|7346.6|7354.3|7349.3|7351.6|7346.6|0
1685919900000|2023-06-04 23:05:00|7351.4|7346.4|7349.1|7344.1|7351.6|7346.6|7348.9|7343.9|0
1685920200000|2023-06-04 23:10:00|7348.7|7343.7|7344.3|7339.3|7349.4|7344.4|7344|7339|0
1685920500000|2023-06-04 23:15:00|7344.5|7339.5|7337.1|7332.1|7345.2|7340.2|7337|7332|0
1685920800000|2023-06-04 23:20:00|7337|7332|7340.2|7335.2|7341.1|7336.1|7336.7|7331.7|0
1685921100000|2023-06-04 23:25:00|7340.1|7335.1|7338.1|7333.1|7341|7336|7337.6|7332.6|0
1685921400000|2023-06-04 23:30:00|7338|7333|7338.2|7333.2|7338.7|7333.7|7333.4|7328.4|0
1685921700000|2023-06-04 23:35:00|7338.3|7333.3|7334.9|7329.9|7338.7|7333.7|7331.6|7326.6|0
1685922000000|2023-06-04 23:40:00|7334.8|7329.8|7336.4|7331.4|7337.7|7332.7|7334.8|7329.8|0
1685922300000|2023-06-04 23:45:00|7336.1|7331.1|7336.4|7331.4|7337.9|7332.9|7335.6|7330.6|0
1685922600000|2023-06-04 23:50:00|7336.7|7331.7|7337.5|7332.5|7339.1|7334.1|7335.5|7330.5|0
1685922900000|2023-06-04 23:55:00|7337.4|7332.4|7338.2|7333.2|7338.6|7333.6|7336.3|7331.3|0
1685923200000|2023-06-05 00:00:00|7338.4|7333.4|7333.6|7328.6|7338.5|7333.5|7332.4|7327.4|0
1685923500000|2023-06-05 00:05:00|7333.5|7328.5|7326.4|7321.4|7334.3|7329.3|7326.4|7321.4|0
1685923800000|2023-06-05 00:10:00|7326.6|7321.6|7333|7328|7333.3|7328.3|7326.6|7321.6|0
1685924100000|2023-06-05 00:15:00|7332.9|7327.9|7330.4|7325.4|7334.2|7329.2|7330.3|7325.3|0
1685924400000|2023-06-05 00:20:00|7330.7|7325.7|7334.3|7329.3|7334.9|7329.9|7329.9|7324.9|0
1685924700000|2023-06-05 00:25:00|7334.6|7329.6|7335.1|7330.1|7336.1|7331.1|7334.3|7329.3|0
1685925000000|2023-06-05 00:30:00|7335.7|7330.7|7334.3|7329.3|7336.3|7331.3|7334.3|7329.3|0
1685925300000|2023-06-05 00:35:00|7334.2|7329.2|7336.2|7331.2|7337.1|7332.1|7334|7329|0
1685925600000|2023-06-05 00:40:00|7336.1|7331.1|7334.7|7329.7|7336.4|7331.4|7334.6|7329.6|0
1685925900000|2023-06-05 00:45:00|7334.8|7329.8|7335.7|7330.7|7335.9|7330.9|7334|7329|0
1685926200000|2023-06-05 00:50:00|7335.8|7330.8|7335.6|7330.6|7336.9|7331.9|7335.6|7330.6|0
1685926500000|2023-06-05 00:55:00|7335.7|7330.7|7333.7|7328.7|7335.7|7330.7|7332.5|7327.5|0
1685926800000|2023-06-05 01:00:00|7333.9|7328.9|7337.1|7332.1|7337.1|7332.1|7333.6|7328.6|0
1685927100000|2023-06-05 01:05:00|7337|7332|7336.8|7331.8|7338.3|7333.3|7335.3|7330.3|0
1685927400000|2023-06-05 01:10:00|7336.9|7331.9|7338.6|7333.6|7338.7|7333.7|7336.2|7331.2|0
1685927700000|2023-06-05 01:15:00|7338.5|7333.5|7334.7|7329.7|7338.7|7333.7|7332.5|7327.5|0
1685928000000|2023-06-05 01:20:00|7334.6|7329.6|7334.5|7329.5|7335.2|7330.2|7331.2|7326.2|0
1685928300000|2023-06-05 01:25:00|7334.6|7329.6|7334.6|7329.6|7336.4|7331.4|7333.8|7328.8|0
1685928600000|2023-06-05 01:30:00|7334.7|7329.7|7330.9|7325.9|7335.4|7330.4|7330.6|7325.6|0
1685928900000|2023-06-05 01:35:00|7330.8|7325.8|7333.8|7328.8|7333.9|7328.9|7330.2|7325.2|0
1685929200000|2023-06-05 01:40:00|7333.7|7328.7|7333.7|7328.7|7335.6|7330.6|7333.1|7328.1|0
1685929500000|2023-06-05 01:45:00|7333.8|7328.8|7337|7332|7337.7|7332.7|7333.8|7328.8|0
1685929800000|2023-06-05 01:50:00|7337.1|7332.1|7336|7331|7337.7|7332.7|7335.5|7330.5|0
1685930100000|2023-06-05 01:55:00|7335.9|7330.9|7336.4|7331.4|7337.8|7332.8|7335.2|7330.2|0
1685930400000|2023-06-05 02:00:00|7335.9|7330.9|7335.1|7330.1|7336.7|7331.7|7334.9|7329.9|0
1685930700000|2023-06-05 02:05:00|7335.2|7330.2|7334.7|7329.7|7336.6|7331.6|7334.2|7329.2|0
1685931000000|2023-06-05 02:10:00|7334.8|7329.8|7335|7330|7336.2|7331.2|7333.9|7328.9|0
1685931300000|2023-06-05 02:15:00|7335.1|7330.1|7337.4|7332.4|7337.8|7332.8|7335|7330|0
1685931600000|2023-06-05 02:20:00|7337.6|7332.6|7338.2|7333.2|7338.2|7333.2|7335.6|7330.6|0
1685931900000|2023-06-05 02:25:00|7338.1|7333.1|7337.7|7332.7|7338.5|7333.5|7336.9|7331.9|0
1685932200000|2023-06-05 02:30:00|7337.8|7332.8|7338.8|7333.8|7339.2|7334.2|7337.5|7332.5|0
1685932500000|2023-06-05 02:35:00|7338.7|7333.7|7338.2|7333.2|7339.3|7334.3|7337.7|7332.7|0
1685932800000|2023-06-05 02:40:00|7338.3|7333.3|7337.8|7332.8|7338.7|7333.7|7337|7332|0
1685933100000|2023-06-05 02:45:00|7337.7|7332.7|7340.2|7335.2|7340.8|7335.8|7337.7|7332.7|0
1685933400000|2023-06-05 02:50:00|7340.4|7335.4|7340.7|7335.7|7341.1|7336.1|7339.4|7334.4|0
1685933700000|2023-06-05 02:55:00|7340.6|7335.6|7340.7|7335.7|7341.9|7336.9|7340.3|7335.3|0
1685934000000|2023-06-05 03:00:00|7340.6|7335.6|7341.7|7336.7|7342.9|7337.9|7339.8|7334.8|0
1685934300000|2023-06-05 03:05:00|7341.6|7336.6|7341.3|7336.3|7343|7338|7341|7336|0
1685934600000|2023-06-05 03:10:00|7341.4|7336.4|7341.4|7336.4|7342.2|7337.2|7340.2|7335.2|0
1685934900000|2023-06-05 03:15:00|7341.3|7336.3|7341.7|7336.7|7342.1|7337.1|7340.6|7335.6|0
1685935200000|2023-06-05 03:20:00|7341.5|7336.5|7341.6|7336.6|7342.1|7337.1|7341|7336|0
1685935500000|2023-06-05 03:25:00|7341.8|7336.8|7339.8|7334.8|7342.5|7337.5|7339.3|7334.3|0
1685935800000|2023-06-05 03:30:00|7339.7|7334.7|7340.4|7335.4|7342.3|7337.3|7339.3|7334.3|0
1685936100000|2023-06-05 03:35:00|7340.5|7335.5|7339.4|7334.4|7341.4|7336.4|7338.9|7333.9|0
1685936400000|2023-06-05 03:40:00|7339.3|7334.3|7335.6|7330.6|7339.8|7334.8|7335.5|7330.5|0
1685936700000|2023-06-05 03:45:00|7335.5|7330.5|7335.4|7330.4|7337.8|7332.8|7334.4|7329.4|0
1685937000000|2023-06-05 03:50:00|7335.2|7330.2|7335.3|7330.3|7335.9|7330.9|7334.1|7329.1|0
1685937300000|2023-06-05 03:55:00|7335.1|7330.1|7334.7|7329.7|7336.1|7331.1|7334.1|7329.1|0
1685937600000|2023-06-05 04:00:00|7334.8|7329.8|7335.1|7330.1|7335.5|7330.5|7334.3|7329.3|0
1685937900000|2023-06-05 04:05:00|7335|7330|7332.7|7327.7|7335|7330|7332.5|7327.5|0
1685938200000|2023-06-05 04:10:00|7332.6|7327.6|7331.9|7326.9|7333.4|7328.4|7330.8|7325.8|0
1685938500000|2023-06-05 04:15:00|7332|7327|7332.6|7327.6|7332.8|7327.8|7331.4|7326.4|0
1685938800000|2023-06-05 04:20:00|7332.7|7327.7|7331.7|7326.7|7332.8|7327.8|7331.5|7326.5|0
1685939100000|2023-06-05 04:25:00|7331.6|7326.6|7329.9|7324.9|7331.9|7326.9|7329.8|7324.8|0
1685939400000|2023-06-05 04:30:00|7330|7325|7332.3|7327.3|7333|7328|7329.3|7324.3|0
1685939700000|2023-06-05 04:35:00|7332.2|7327.2|7330.6|7325.6|7332.9|7327.9|7330.1|7325.1|0
1685940000000|2023-06-05 04:40:00|7330.4|7325.4|7329.8|7324.8|7330.7|7325.7|7328.8|7323.8|0
1685940300000|2023-06-05 04:45:00|7329.9|7324.9|7330.5|7325.5|7331.1|7326.1|7329.5|7324.5|0
1685940600000|2023-06-05 04:50:00|7330.6|7325.6|7332|7327|7332.2|7327.2|7330|7325|0
1685940900000|2023-06-05 04:55:00|7332.1|7327.1|7332.5|7327.5|7333|7328|7331.7|7326.7|0
1685941200000|2023-06-05 05:00:00|7332.6|7327.6|7331.1|7326.1|7332.7|7327.7|7330.5|7325.5|0
1685941500000|2023-06-05 05:05:00|7331.2|7326.2|7331.9|7326.9|7333|7328|7331.1|7326.1|0
1685941800000|2023-06-05 05:10:00|7332|7327|7332.3|7327.3|7332.8|7327.8|7330.7|7325.7|0
1685942100000|2023-06-05 05:15:00|7332.2|7327.2|7331.4|7326.4|7332.4|7327.4|7330.8|7325.8|0
1685942400000|2023-06-05 05:20:00|7331.3|7326.3|7331.9|7326.9|7332.4|7327.4|7330.5|7325.5|0
1685942700000|2023-06-05 05:25:00|7332|7327|7331.5|7326.5|7332.4|7327.4|7331|7326|0
1685943000000|2023-06-05 05:30:00|7331.4|7326.4|7333.2|7328.2|7333.8|7328.8|7331.1|7326.1|0
1685943300000|2023-06-05 05:35:00|7333.1|7328.1|7336.5|7331.5|7337.5|7332.5|7332.8|7327.8|0
1685943600000|2023-06-05 05:40:00|7336.6|7331.6|7337.4|7332.4|7338.7|7333.7|7335.8|7330.8|0
1685943900000|2023-06-05 05:45:00|7337.3|7332.3|7337.5|7332.5|7337.6|7332.6|7335.3|7330.3|0
1685944200000|2023-06-05 05:50:00|7337.3|7332.3|7336.5|7331.5|7337.7|7332.7|7336.2|7331.2|0
1685944500000|2023-06-05 05:55:00|7336.3|7331.3|7337.9|7332.9|7338.2|7333.2|7335.4|7330.4|0
1685944800000|2023-06-05 06:00:00|7338|7333|7337.3|7332.3|7339.3|7334.3|7336.2|7331.2|0
1685945100000|2023-06-05 06:05:00|7337.2|7332.2|7338|7333|7339.7|7334.7|7337|7332|0
1685945400000|2023-06-05 06:10:00|7337.9|7332.9|7335.3|7330.3|7340.5|7335.5|7335.3|7330.3|0
1685945700000|2023-06-05 06:15:00|7335.4|7330.4|7335.8|7330.8|7336.7|7331.7|7334.7|7329.7|0
1685946000000|2023-06-05 06:20:00|7335.7|7330.7|7336.1|7331.1|7338.6|7333.6|7335.6|7330.6|0
1685946300000|2023-06-05 06:25:00|7335.8|7330.8|7335.3|7330.3|7336.8|7331.8|7334.8|7329.8|0
1685946600000|2023-06-05 06:30:00|7335.2|7330.2|7334|7329|7335.2|7330.2|7332.4|7327.4|0
1685946900000|2023-06-05 06:35:00|7334.1|7329.1|7333.3|7328.3|7334.1|7329.1|7332.4|7327.4|0
1685947200000|2023-06-05 06:40:00|7333.4|7328.4|7335.2|7330.2|7335.4|7330.4|7332.6|7327.6|0
1685947500000|2023-06-05 06:45:00|7335.3|7330.3|7334.2|7329.2|7335.8|7330.8|7333.9|7328.9|0
1685947800000|2023-06-05 06:50:00|7334.1|7329.1|7336.5|7331.5|7336.7|7331.7|7334.1|7329.1|0
1685948100000|2023-06-05 06:55:00|7336.4|7331.4|7337.5|7332.5|7337.5|7332.5|7335.7|7330.7|0
1685948400000|2023-06-05 07:00:00|7338|7333|7333.9|7328.9|7338.6|7333.6|7333.3|7328.3|0
1685948700000|2023-06-05 07:05:00|7333.8|7328.8|7337.2|7332.2|7337.9|7332.9|7333.5|7328.5|0
1685949000000|2023-06-05 07:10:00|7337.3|7332.3|7339|7334|7340.3|7335.3|7336|7331|0
1685949300000|2023-06-05 07:15:00|7338.7|7333.7|7347.7|7342.7|7348.2|7343.2|7338.2|7333.2|0
1685949600000|2023-06-05 07:20:00|7347.8|7342.8|7348|7343|7348.6|7343.6|7345.6|7340.6|0
1685949900000|2023-06-05 07:25:00|7348.1|7343.1|7351.8|7346.8|7352.3|7347.3|7347.7|7342.7|0
1685950200000|2023-06-05 07:30:00|7351.4|7346.4|7353.9|7348.9|7355.4|7350.4|7350.4|7345.4|0
1685950500000|2023-06-05 07:35:00|7353.7|7348.7|7355.4|7350.4|7358.1|7353.1|7353.7|7348.7|0
1685950800000|2023-06-05 07:40:00|7355.5|7350.5|7353|7348|7356.2|7351.2|7351.2|7346.2|0
1685951100000|2023-06-05 07:45:00|7352.8|7347.8|7351.5|7346.5|7353.2|7348.2|7350.8|7345.8|0
1685951400000|2023-06-05 07:50:00|7351.6|7346.6|7348.4|7343.4|7352.3|7347.3|7347.5|7342.5|0
1685951700000|2023-06-05 07:55:00|7348.2|7343.2|7347.7|7342.7|7350.2|7345.2|7347.1|7342.1|0
1685952000000|2023-06-05 08:00:00|7348|7343|7341.7|7338.7|7348.5|7345|7340.4|7337.4|0
1685952300000|2023-06-05 08:05:00|7341.8|7338.8|7333.5|7330.5|7342.2|7339.2|7332.7|7329.7|0
1685952600000|2023-06-05 08:10:00|7333.1|7330.1|7326.9|7323.9|7333.5|7330.5|7326.9|7323.9|0
1685952900000|2023-06-05 08:15:00|7326.8|7323.8|7330.8|7327.8|7331.4|7328.4|7325.7|7322.7|0
1685953200000|2023-06-05 08:20:00|7330.7|7327.7|7330.3|7327.3|7334.7|7331.7|7329|7326|0
1685953500000|2023-06-05 08:25:00|7330.7|7327.7|7326.4|7323.4|7332.3|7329.3|7326.4|7323.4|0
1685953800000|2023-06-05 08:30:00|7326.3|7323.3|7329.5|7326.5|7329.6|7326.6|7323.9|7320.9|0
1685954100000|2023-06-05 08:35:00|7329.4|7326.4|7326.4|7323.4|7329.4|7326.4|7324.3|7321.3|0
1685954400000|2023-06-05 08:40:00|7326.5|7323.5|7323.8|7320.8|7328.2|7325.2|7322.7|7319.7|0
1685954700000|2023-06-05 08:45:00|7323.9|7320.9|7324.7|7321.7|7324.8|7321.8|7321|7318|0
1685955000000|2023-06-05 08:50:00|7324.8|7321.8|7319.4|7316.4|7326|7323|7318.8|7315.8|0
1685955300000|2023-06-05 08:55:00|7319.5|7316.5|7319.2|7316.2|7319.9|7316.9|7318.1|7315.1|0
1685955600000|2023-06-05 09:00:00|7319|7316|7321.4|7318.4|7322.4|7319.4|7319|7316|0
1685955900000|2023-06-05 09:05:00|7321.3|7318.3|7321.3|7318.3|7321.3|7318.3|7319|7316|0
1685956200000|2023-06-05 09:10:00|7321.2|7318.2|7318.7|7315.7|7322.8|7319.8|7318.7|7315.7|0
1685956500000|2023-06-05 09:15:00|7318.8|7315.8|7318.4|7315.4|7319.1|7316.1|7317.4|7314.4|0
1685956800000|2023-06-05 09:20:00|7318.3|7315.3|7320.9|7317.9|7321.1|7318.1|7318.3|7315.3|0
1685957100000|2023-06-05 09:25:00|7321|7318|7326.4|7323.4|7326.5|7323.5|7320.9|7317.9|0
1685957400000|2023-06-05 09:30:00|7326.5|7323.5|7326.2|7323.2|7327.7|7324.7|7325.9|7322.9|0
1685957700000|2023-06-05 09:35:00|7326|7323|7327|7324|7327.2|7324.2|7324.8|7321.8|0
1685958000000|2023-06-05 09:40:00|7326.2|7323.2|7319.1|7316.1|7326.3|7323.3|7317.2|7314.2|0
1685958300000|2023-06-05 09:45:00|7319|7316|7319.3|7316.3|7319.5|7316.5|7317.7|7314.7|0
1685958600000|2023-06-05 09:50:00|7319.2|7316.2|7320.3|7317.3|7320.8|7317.8|7318.1|7315.1|0
1685958900000|2023-06-05 09:55:00|7320.2|7317.2|7319.2|7316.2|7320.9|7317.9|7319|7316|0
1685959200000|2023-06-05 10:00:00|7319.4|7316.4|7318.2|7315.2|7320.8|7317.8|7317|7314|0
1685959500000|2023-06-05 10:05:00|7318.1|7315.1|7317.8|7314.8|7319.2|7316.2|7316.9|7313.9|0
1685959800000|2023-06-05 10:10:00|7317.7|7314.7|7315.7|7312.7|7318|7315|7315.6|7312.6|0
1685960100000|2023-06-05 10:15:00|7315.9|7312.9|7316|7313|7317.4|7314.4|7315.4|7312.4|0
1685960400000|2023-06-05 10:20:00|7315.8|7312.8|7316.6|7313.6|7317.7|7314.7|7315.1|7312.1|0
1685960700000|2023-06-05 10:25:00|7316.8|7313.8|7318.7|7315.7|7319.1|7316.1|7315|7312|0
1685961000000|2023-06-05 10:30:00|7318.8|7315.8|7323|7320|7323.5|7320.5|7318.8|7315.8|0
1685961300000|2023-06-05 10:35:00|7323.2|7320.2|7323.4|7320.4|7323.8|7320.8|7322|7319|0
1685961600000|2023-06-05 10:40:00|7323.5|7320.5|7325.1|7322.1|7326.4|7323.4|7323.4|7320.4|0
1685961900000|2023-06-05 10:45:00|7325|7322|7323.6|7320.6|7326.8|7323.8|7321|7318|0
1685962200000|2023-06-05 10:50:00|7323.1|7320.1|7323.6|7320.6|7324.8|7321.8|7320.6|7317.6|0
1685962500000|2023-06-05 10:55:00|7323.7|7320.7|7323.3|7320.3|7324|7321|7321.4|7318.4|0
1685962800000|2023-06-05 11:00:00|7323.1|7320.1|7335.4|7332.4|7337|7334|7323.1|7320.1|0
1685963100000|2023-06-05 11:05:00|7335.3|7332.3|7336.5|7333.5|7337.1|7334.1|7334.7|7331.7|0
1685963400000|2023-06-05 11:10:00|7336.7|7333.7|7343.2|7340.2|7343.2|7340.2|7336.4|7333.4|0
1685963700000|2023-06-05 11:15:00|7343.3|7340.3|7341.8|7338.8|7343.3|7340.3|7339.7|7336.7|0
1685964000000|2023-06-05 11:20:00|7341.9|7338.9|7342.5|7339.5|7344.7|7341.7|7341.9|7338.9|0
1685964300000|2023-06-05 11:25:00|7342|7339|7345.7|7342.7|7346.6|7343.6|7341.6|7338.6|0
1685964600000|2023-06-05 11:30:00|7345.6|7342.6|7344.5|7341.5|7345.9|7342.9|7343.5|7340.5|0
1685964900000|2023-06-05 11:35:00|7344.3|7341.3|7343.3|7340.3|7346|7343|7343.3|7340.3|0
1685965200000|2023-06-05 11:40:00|7343.4|7340.4|7339.8|7336.8|7344.1|7341.1|7337.6|7334.6|0
1685965500000|2023-06-05 11:45:00|7339.7|7336.7|7344.7|7341.7|7345|7342|7339.7|7336.7|0
1685965800000|2023-06-05 11:50:00|7344.8|7341.8|7346.6|7343.6|7346.6|7343.6|7343.3|7340.3|0
1685966100000|2023-06-05 11:55:00|7346.5|7343.5|7345.9|7342.9|7346.6|7343.6|7344.5|7341.5|0
1685966400000|2023-06-05 12:00:00|7346.4|7343.4|7344.7|7341.7|7346.6|7343.6|7341.7|7338.7|0
1685966700000|2023-06-05 12:05:00|7344.9|7341.9|7350.8|7347.8|7352.2|7349.2|7344.7|7341.7|0
1685967000000|2023-06-05 12:10:00|7350.9|7347.9|7346.1|7343.1|7351.3|7348.3|7346.1|7343.1|0
1685967300000|2023-06-05 12:15:00|7346|7343|7340|7337|7346.1|7343.1|7338.5|7335.5|0
1685967600000|2023-06-05 12:20:00|7339.9|7336.9|7340.2|7337.2|7341.6|7338.6|7337.4|7334.4|0
1685967900000|2023-06-05 12:25:00|7340.1|7337.1|7341.3|7338.3|7343.2|7340.2|7338.7|7335.7|0
1685968200000|2023-06-05 12:30:00|7341.5|7338.5|7344.7|7341.7|7344.7|7341.7|7340.1|7337.1|0
1685968500000|2023-06-05 12:35:00|7344.8|7341.8|7346.5|7343.5|7346.5|7343.5|7343.2|7340.2|0
1685968800000|2023-06-05 12:40:00|7346.4|7343.4|7353|7350|7353|7350|7346.3|7343.3|0
1685969100000|2023-06-05 12:45:00|7353.2|7350.2|7349.5|7346.5|7357.4|7354.4|7349.1|7346.1|0
1685969400000|2023-06-05 12:50:00|7349.6|7346.6|7345.1|7342.1|7350.3|7347.3|7343.7|7340.7|0
1685969700000|2023-06-05 12:55:00|7345.3|7342.3|7347.1|7344.1|7347.7|7344.7|7344.2|7341.2|0
1685970000000|2023-06-05 13:00:00|7347.2|7344.2|7357.2|7354.2|7359.3|7356.3|7347.1|7344.1|0
1685970300000|2023-06-05 13:05:00|7357.3|7354.3|7358.7|7355.7|7359.7|7356.7|7357.1|7354.1|0
1685970600000|2023-06-05 13:10:00|7358.8|7355.8|7355.5|7352.5|7359.5|7356.5|7353.9|7350.9|0
1685970900000|2023-06-05 13:15:00|7355.2|7352.2|7356.9|7353.9|7359|7356|7354|7351|0
1685971200000|2023-06-05 13:20:00|7357.1|7354.1|7355.5|7352.5|7359.3|7356.3|7352.1|7349.1|0
1685971500000|2023-06-05 13:25:00|7353.6|7350.6|7350.6|7347.6|7354.3|7351.3|7345.4|7342.4|0
1685971800000|2023-06-05 13:30:00|7352.9|7349.9|7392.3|7390.5|7392.3|7390.5|7352.7|7349.7|0
1685972100000|2023-06-05 13:35:00|7393.3|7391.5|7400.5|7398.7|7405.7|7403.9|7388|7386.2|0
1685972400000|2023-06-05 13:40:00|7400.1|7398.3|7421.9|7420.1|7430.7|7428.9|7400.1|7398.3|0
1685972700000|2023-06-05 13:45:00|7422|7420.2|7414.9|7413.1|7424.1|7422.3|7412|7410.2|0
1685973000000|2023-06-05 13:50:00|7414.5|7412.7|7387.3|7385.5|7414.5|7412.7|7382.9|7381.1|0
1685973300000|2023-06-05 13:55:00|7387.6|7385.8|7400.8|7399|7404.9|7403.1|7383.4|7381.6|0
1685973600000|2023-06-05 14:00:00|7405.2|7403.4|7424|7422.2|7426.9|7425.1|7391.5|7389.7|0
1685973900000|2023-06-05 14:05:00|7424.8|7423|7425.6|7423.8|7437.9|7436.1|7419.8|7418|0
1685974200000|2023-06-05 14:10:00|7425.1|7423.3|7413.6|7411.8|7443.3|7441.5|7411.3|7409.5|0
1685974500000|2023-06-05 14:15:00|7415.3|7413.5|7425.9|7424.1|7432.4|7430.6|7401.6|7399.8|0
1685974800000|2023-06-05 14:20:00|7427.4|7425.6|7424.2|7422.4|7438.4|7436.6|7418|7416.2|0
1685975100000|2023-06-05 14:25:00|7424.9|7423.1|7420.2|7418.4|7429.9|7428.1|7416.2|7414.4|0
1685975400000|2023-06-05 14:30:00|7420.7|7418.9|7423.5|7421.7|7427.4|7425.6|7411.7|7409.9|0
1685975700000|2023-06-05 14:35:00|7422.8|7421|7412.8|7411|7437.8|7436|7412.4|7410.6|0
1685976000000|2023-06-05 14:40:00|7413.3|7411.5|7438.3|7436.5|7438.7|7436.9|7410.6|7408.8|0
1685976300000|2023-06-05 14:45:00|7440|7438.2|7439|7437.2|7454.3|7452.5|7438|7436.2|0
1685976600000|2023-06-05 14:50:00|7438.6|7436.8|7453|7451.2|7453|7451.2|7437.3|7435.5|0
1685976900000|2023-06-05 14:55:00|7453.1|7451.3|7464.7|7462.9|7469|7467.2|7452.3|7450.5|0
1685977200000|2023-06-05 15:00:00|7465.9|7464.1|7455.8|7454|7465.9|7464.1|7455.4|7453.6|0
1685977500000|2023-06-05 15:05:00|7456|7454.2|7471.6|7469.8|7472.8|7471|7450.6|7448.8|0
1685977800000|2023-06-05 15:10:00|7472|7470.2|7465.6|7463.8|7472|7470.2|7463.1|7461.3|0
1685978100000|2023-06-05 15:15:00|7465.7|7463.9|7469.1|7467.3|7476.1|7474.3|7462.6|7460.8|0
1685978400000|2023-06-05 15:20:00|7468.7|7466.9|7467.7|7465.9|7468.8|7467|7463|7461.2|0
1685978700000|2023-06-05 15:25:00|7467.8|7466|7471.9|7470.1|7475.8|7474|7463.4|7461.6|0
1685979000000|2023-06-05 15:30:00|7471.3|7469.5|7476.8|7475|7480.7|7478.9|7471|7469.2|0
1685979300000|2023-06-05 15:35:00|7477.9|7476.1|7473.8|7472|7480.1|7478.3|7464.2|7462.4|0
1685979600000|2023-06-05 15:40:00|7474.1|7472.3|7467.7|7465.9|7474.5|7472.7|7467.6|7465.8|0
1685979900000|2023-06-05 15:45:00|7467.6|7465.8|7468.2|7466.4|7468.9|7467.1|7463.2|7461.4|0
1685980200000|2023-06-05 15:50:00|7467.8|7466|7465.9|7464.1|7470.6|7468.8|7463.3|7461.5|0
1685980500000|2023-06-05 15:55:00|7465.8|7464|7461.3|7459.5|7469.1|7467.3|7459.5|7457.7|0
1685980800000|2023-06-05 16:00:00|7461.8|7460|7447.4|7445.6|7466.4|7464.6|7445.7|7443.9|0
1685981100000|2023-06-05 16:05:00|7447.3|7445.5|7465|7463.2|7465|7463.2|7445.6|7443.8|0
1685981400000|2023-06-05 16:10:00|7465.5|7463.7|7469.7|7467.9|7471.1|7469.3|7462.4|7460.6|0
1685981700000|2023-06-05 16:15:00|7470.2|7468.4|7469.7|7467.9|7474.5|7472.7|7467.3|7465.5|0
1685982000000|2023-06-05 16:20:00|7469.9|7468.1|7464.6|7462.8|7469.9|7468.1|7463.1|7461.3|0
1685982300000|2023-06-05 16:25:00|7464.5|7462.7|7467.4|7465.6|7467.5|7465.7|7461.3|7459.5|0
1685982600000|2023-06-05 16:30:00|7467.9|7466.1|7463.4|7461.6|7468.6|7466.8|7463|7461.2|0
1685982900000|2023-06-05 16:35:00|7463.5|7461.7|7466.5|7464.7|7468|7466.2|7460.2|7458.4|0
1685983200000|2023-06-05 16:40:00|7466.6|7464.8|7464.1|7462.3|7469.3|7467.5|7461.8|7460|0
1685983500000|2023-06-05 16:45:00|7465.4|7463.6|7469.1|7467.3|7471.5|7469.7|7461.5|7459.7|0
1685983800000|2023-06-05 16:50:00|7469.6|7467.8|7477.4|7475.6|7478.8|7477|7469.4|7467.6|0
1685984100000|2023-06-05 16:55:00|7477.5|7475.7|7476.4|7474.6|7479.9|7478.1|7475.8|7474|0
1685984400000|2023-06-05 17:00:00|7476.1|7474.3|7473.8|7472|7478.8|7477|7473.6|7471.8|0
1685984700000|2023-06-05 17:05:00|7473.7|7471.9|7476.6|7474.8|7480|7478.2|7473|7471.2|0
1685985000000|2023-06-05 17:10:00|7476.5|7474.7|7472.1|7470.3|7478.7|7476.9|7471.2|7469.4|0
1685985300000|2023-06-05 17:15:00|7472.3|7470.5|7465.8|7464|7472.4|7470.6|7459.7|7457.9|0
1685985600000|2023-06-05 17:20:00|7465.4|7463.6|7465.7|7463.9|7469.5|7467.7|7461.8|7460|0
1685985900000|2023-06-05 17:25:00|7465.9|7464.1|7447.1|7445.3|7465.9|7464.1|7443.8|7442|0
1685986200000|2023-06-05 17:30:00|7447.5|7445.7|7456|7454.2|7456|7454.2|7444.2|7442.4|0
1685986500000|2023-06-05 17:35:00|7455.9|7454.1|7444.3|7442.5|7455.9|7454.1|7435.8|7434|0
1685986800000|2023-06-05 17:40:00|7444.1|7442.3|7439.9|7438.1|7445.7|7443.9|7436.9|7435.1|0
1685987100000|2023-06-05 17:45:00|7439.2|7437.4|7433|7431.2|7444.4|7442.6|7430.8|7429|0
1685987400000|2023-06-05 17:50:00|7432.9|7431.1|7429.1|7427.3|7433.4|7431.6|7428.9|7427.1|0
1685987700000|2023-06-05 17:55:00|7429|7427.2|7441.6|7439.8|7442.6|7440.8|7425.3|7423.5|0
1685988000000|2023-06-05 18:00:00|7442.5|7440.7|7444.6|7442.8|7446.8|7445|7441.5|7439.7|0
1685988300000|2023-06-05 18:05:00|7444.2|7442.4|7431.4|7429.6|7444.3|7442.5|7424.1|7422.3|0
1685988600000|2023-06-05 18:10:00|7431.3|7429.5|7417.1|7415.3|7431.3|7429.5|7411.3|7409.5|0
1685988900000|2023-06-05 18:15:00|7416.5|7414.7|7424.1|7422.3|7426.2|7424.4|7414|7412.2|0
1685989200000|2023-06-05 18:20:00|7424.7|7422.9|7427.6|7425.8|7431.5|7429.7|7421.7|7419.9|0
1685989500000|2023-06-05 18:25:00|7427.8|7426|7419.6|7417.8|7428.5|7426.7|7415.2|7413.4|0
1685989800000|2023-06-05 18:30:00|7419.8|7418|7380.2|7378.4|7420.3|7418.5|7375.3|7373.5|0
1685990100000|2023-06-05 18:35:00|7379.7|7377.9|7387.7|7385.9|7397.9|7396.1|7378.5|7376.7|0
1685990400000|2023-06-05 18:40:00|7388.4|7386.6|7399.4|7397.6|7402.6|7400.8|7386.6|7384.8|0
1685990700000|2023-06-05 18:45:00|7399.7|7397.9|7386|7384.2|7399.7|7397.9|7385.1|7383.3|0
1685991000000|2023-06-05 18:50:00|7385.9|7384.1|7404.2|7402.4|7404.9|7403.1|7375.9|7374.1|0
1685991300000|2023-06-05 18:55:00|7404|7402.2|7418|7416.2|7420.1|7418.3|7403.3|7401.5|0
1685991600000|2023-06-05 19:00:00|7418.4|7416.6|7392.9|7391.1|7421.1|7419.3|7386.8|7385|0
1685991900000|2023-06-05 19:05:00|7392.2|7390.4|7382.9|7381.1|7396.4|7394.6|7380.3|7378.5|0
1685992200000|2023-06-05 19:10:00|7383.2|7381.4|7400.3|7398.5|7402.7|7400.9|7381.7|7379.9|0
1685992500000|2023-06-05 19:15:00|7400.9|7399.1|7403.6|7401.8|7407.9|7406.1|7397.5|7395.7|0
1685992800000|2023-06-05 19:20:00|7403.5|7401.7|7419|7417.2|7421.1|7419.3|7402.8|7401|0
1685993100000|2023-06-05 19:25:00|7419.1|7417.3|7413.6|7411.8|7419.7|7417.9|7406.6|7404.8|0
1685993400000|2023-06-05 19:30:00|7411.7|7409.9|7415.1|7413.3|7419|7417.2|7410.9|7409.1|0
1685993700000|2023-06-05 19:35:00|7414.6|7412.8|7416.4|7414.6|7417.6|7415.8|7406.2|7404.4|0
1685994000000|2023-06-05 19:40:00|7416.9|7415.1|7422|7420.2|7424.3|7422.5|7415.3|7413.5|0
1685994300000|2023-06-05 19:45:00|7421.8|7420|7414.9|7413.1|7422.9|7421.1|7410.8|7409|0
1685994600000|2023-06-05 19:50:00|7417.5|7415.7|7417.3|7415.5|7423.2|7421.4|7411.2|7409.4|0
1685994900000|2023-06-05 19:55:00|7413|7411.2|7411.9|7410.1|7418.8|7417|7410.4|7408.6|0
1685995200000|2023-06-05 20:00:00|7412.5|7409.5|7406.2|7403.2|7413|7410|7405.4|7402.4|0
1685995500000|2023-06-05 20:05:00|7407.7|7404.7|7407.1|7404.1|7407.7|7404.7|7405.9|7402.9|0
1685995800000|2023-06-05 20:10:00|7407|7404|7406.6|7403.6|7407.8|7404.8|7406.1|7403.1|0
1685996100000|2023-06-05 20:15:00|7406.7|7403.7|7406.6|7403.6|7407.3|7404.3|7405.8|7402.8|0
1685996400000|2023-06-05 20:20:00|7406.5|7403.5|7407.5|7404.5|7407.8|7404.8|7406.5|7403.5|0
1685996700000|2023-06-05 20:25:00|7407.6|7404.6|7406.4|7403.4|7407.7|7404.7|7406.1|7403.1|0
1685997000000|2023-06-05 20:30:00|7406.3|7403.3|7406.1|7403.1|7406.7|7403.7|7405.4|7402.4|0
1685997300000|2023-06-05 20:35:00|7406.2|7403.2|7406.9|7403.9|7407|7404|7405.4|7402.4|0
1685997600000|2023-06-05 20:40:00|7407|7404|7406.8|7403.8|7407.1|7404.1|7406.1|7403.1|0
1685997900000|2023-06-05 20:45:00|7406.9|7403.9|7407|7404|7407|7404|7406.1|7403.1|0
1685998200000|2023-06-05 20:50:00|7407.1|7404.1|7409|7406|7409.2|7406.2|7406.8|7403.8|0
1685998500000|2023-06-05 20:55:00|7409.3|7406.3|7408.4|7405.4|7409.5|7406.5|7408.2|7405.2|0
1685998800000|2023-06-05 21:00:00|7408|7405|7407.8|7404.8|7409.2|7406.2|7407.3|7404.3|0
1685999100000|2023-06-05 21:05:00|7407.7|7404.7|7408.6|7405.6|7408.7|7405.7|7407.3|7404.3|0
1685999400000|2023-06-05 21:10:00|7408.5|7405.5|7408.2|7405.2|7408.5|7405.5|7407.5|7404.5|0
1685999700000|2023-06-05 21:15:00|7408.1|7405.1|7408.7|7405.7|7409|7406|7408|7405|0
1686000000000|2023-06-05 21:20:00|7408.6|7405.6|7408.5|7405.5|7409.3|7406.3|7408.5|7405.5|0
1686000300000|2023-06-05 21:25:00|7408.4|7405.4|7407.8|7404.8|7408.6|7405.6|7407.2|7404.2|0
1686000600000|2023-06-05 21:30:00|7407.9|7404.9|7407.6|7404.6|7408|7405|7406.9|7403.9|0
1686000900000|2023-06-05 21:35:00|7407.7|7404.7|7407.5|7404.5|7408.4|7405.4|7407.3|7404.3|0
1686001200000|2023-06-05 21:40:00|7407.6|7404.6|7407.7|7404.7|7408.5|7405.5|7407.5|7404.5|0
1686001500000|2023-06-05 21:45:00|7407.6|7404.6|7408|7405|7408.2|7405.2|7407.5|7404.5|0
1686001800000|2023-06-05 21:50:00|7408.1|7405.1|7409.4|7406.4|7409.4|7406.4|7408.1|7405.1|0
1686002100000|2023-06-05 21:55:00|7409.1|7406.1|7410.4|7407.4|7410.4|7407.4|7409.1|7406.1|0
1686002400000|2023-06-05 22:00:00|7409.8|7406.8|7407.1|7404.1|7409.8|7406.8|7406.5|7403.5|0
1686002700000|2023-06-05 22:05:00|7407.3|7404.3|7405.9|7402.9|7408|7405|7405.9|7402.9|0
1686003000000|2023-06-05 22:10:00|7406|7403|7406.1|7403.1|7407.2|7404.2|7406|7403|0
1686003300000|2023-06-05 22:15:00|7406|7403|7402.5|7399.5|7406.1|7403.1|7402.5|7399.5|0
1686003600000|2023-06-05 22:20:00|7402.4|7399.4|7399.7|7396.7|7402.4|7399.4|7399|7396|0
1686003900000|2023-06-05 22:25:00|7399.8|7396.8|7400|7397|7400|7397|7398.5|7395.5|0
1686004200000|2023-06-05 22:30:00|7399.9|7396.9|7396.5|7393.5|7400.1|7397.1|7396.5|7393.5|0
1686004500000|2023-06-05 22:35:00|7396.4|7393.4|7396.6|7393.6|7397.6|7394.6|7395.7|7392.7|0
1686004800000|2023-06-05 22:40:00|7396.7|7393.7|7395.4|7392.4|7396.7|7393.7|7395.3|7392.3|0
1686005100000|2023-06-05 22:45:00|7395.5|7392.5|7395.3|7392.3|7395.7|7392.7|7394.6|7391.6|0
1686005400000|2023-06-05 22:50:00|7395.1|7392.1|7396.2|7393.2|7396.7|7393.7|7394.2|7391.2|0
1686005700000|2023-06-05 22:55:00|7396.3|7393.3|7395.8|7392.8|7396.7|7393.7|7395.5|7392.5|0
1686006000000|2023-06-05 23:00:00|7395.9|7392.9|7396.2|7393.2|7396.5|7393.5|7395.2|7392.2|0
1686006300000|2023-06-05 23:05:00|7396.1|7393.1|7397|7394|7397.5|7394.5|7395.8|7392.8|0
1686006600000|2023-06-05 23:10:00|7397.1|7394.1|7394.8|7391.8|7397.4|7394.4|7394.6|7391.6|0
1686006900000|2023-06-05 23:15:00|7394.7|7391.7|7396.5|7393.5|7396.8|7393.8|7394.6|7391.6|0
1686007200000|2023-06-05 23:20:00|7396.4|7393.4|7396|7393|7396.6|7393.6|7395.9|7392.9|0
1686007500000|2023-06-05 23:25:00|7396.1|7393.1|7394.9|7391.9|7396.2|7393.2|7394.4|7391.4|0
1686007800000|2023-06-05 23:30:00|7395|7392|7395.8|7392.8|7395.8|7392.8|7394.5|7391.5|0
1686008100000|2023-06-05 23:35:00|7395.9|7392.9|7395.2|7392.2|7396.1|7393.1|7394.6|7391.6|0
1686008400000|2023-06-05 23:40:00|7395|7392|7393.2|7390.2|7395.1|7392.1|7393.1|7390.1|0
1686008700000|2023-06-05 23:45:00|7393.1|7390.1|7391.2|7388.2|7393.2|7390.2|7391.2|7388.2|0
1686009000000|2023-06-05 23:50:00|7391.3|7388.3|7389.5|7386.5|7391.3|7388.3|7389.3|7386.3|0
1686009300000|2023-06-05 23:55:00|7389.7|7386.7|7391.1|7386.1|7391.1|7386.8|7388.3|7385.3|0
1686009600000|2023-06-06 00:00:00|7391.3|7386.3|7391.1|7386.1|7392.8|7387.8|7390.6|7385.6|0
1686009900000|2023-06-06 00:05:00|7391|7386|7390.4|7385.4|7391.8|7386.8|7389.2|7384.2|0
1686010200000|2023-06-06 00:10:00|7390.3|7385.3|7388.8|7383.8|7390.9|7385.9|7388.8|7383.8|0
1686010500000|2023-06-06 00:15:00|7389.1|7384.1|7388.7|7383.7|7390.4|7385.4|7387.8|7382.8|0
1686010800000|2023-06-06 00:20:00|7388.6|7383.6|7387.6|7382.6|7389.4|7384.4|7387.4|7382.4|0
1686011100000|2023-06-06 00:25:00|7387.7|7382.7|7390.3|7385.3|7390.9|7385.9|7386.5|7381.5|0
1686011400000|2023-06-06 00:30:00|7390.4|7385.4|7391.9|7386.9|7393|7388|7390.3|7385.3|0
1686011700000|2023-06-06 00:35:00|7391.8|7386.8|7391.7|7386.7|7392|7387|7390.9|7385.9|0
1686012000000|2023-06-06 00:40:00|7391.8|7386.8|7393.8|7388.8|7394.1|7389.1|7391.5|7386.5|0
1686012300000|2023-06-06 00:45:00|7393.7|7388.7|7393|7388|7393.9|7388.9|7391.5|7386.5|0
1686012600000|2023-06-06 00:50:00|7392.9|7387.9|7393.8|7388.8|7395|7390|7392.9|7387.9|0
1686012900000|2023-06-06 00:55:00|7393.9|7388.9|7395.5|7390.5|7395.7|7390.7|7393|7388|0
1686013200000|2023-06-06 01:00:00|7395.6|7390.6|7396.3|7391.3|7396.7|7391.7|7394.6|7389.6|0
1686013500000|2023-06-06 01:05:00|7396.4|7391.4|7396.9|7391.9|7397|7392|7395.7|7390.7|0
1686013800000|2023-06-06 01:10:00|7397.1|7392.1|7401.8|7396.8|7402.8|7397.8|7396.7|7391.7|0
1686014100000|2023-06-06 01:15:00|7401.7|7396.7|7401|7396|7402.2|7397.2|7399.8|7394.8|0
1686014400000|2023-06-06 01:20:00|7401.1|7396.1|7399.9|7394.9|7401.4|7396.4|7399|7394|0
1686014700000|2023-06-06 01:25:00|7400|7395|7399.3|7394.3|7400.3|7395.3|7398.5|7393.5|0
1686015000000|2023-06-06 01:30:00|7399.2|7394.2|7397.5|7392.5|7399.2|7394.2|7396.2|7391.2|0
1686015300000|2023-06-06 01:35:00|7397.8|7392.8|7398.9|7393.9|7399.1|7394.1|7396.6|7391.6|0
1686015600000|2023-06-06 01:40:00|7399.1|7394.1|7397.3|7392.3|7399.7|7394.7|7396.8|7391.8|0
1686015900000|2023-06-06 01:45:00|7397.4|7392.4|7396.3|7391.3|7398.3|7393.3|7395.7|7390.7|0
1686016200000|2023-06-06 01:50:00|7396.4|7391.4|7399.5|7394.5|7399.7|7394.7|7396.1|7391.1|0
1686016500000|2023-06-06 01:55:00|7399.4|7394.4|7403.7|7398.7|7403.7|7398.7|7399.4|7394.4|0
1686016800000|2023-06-06 02:00:00|7403.6|7398.6|7403.6|7398.6|7404.8|7399.8|7402.4|7397.4|0
1686017100000|2023-06-06 02:05:00|7403.7|7398.7|7404.1|7399.1|7404.7|7399.7|7403.5|7398.5|0
1686017400000|2023-06-06 02:10:00|7404|7399|7405.7|7400.7|7406.4|7401.4|7403.4|7398.4|0
1686017700000|2023-06-06 02:15:00|7405.6|7400.6|7406.4|7401.4|7406.9|7401.9|7405.4|7400.4|0
1686018000000|2023-06-06 02:20:00|7406.5|7401.5|7405.1|7400.1|7406.7|7401.7|7405|7400|0
1686018300000|2023-06-06 02:25:00|7405.2|7400.2|7405.4|7400.4|7406|7401|7404.6|7399.6|0
1686018600000|2023-06-06 02:30:00|7405.5|7400.5|7403.8|7398.8|7405.8|7400.8|7402.9|7397.9|0
1686018900000|2023-06-06 02:35:00|7403.9|7398.9|7400.9|7395.9|7404.1|7399.1|7400.6|7395.6|0
1686019200000|2023-06-06 02:40:00|7400.7|7395.7|7402.1|7397.1|7402.5|7397.5|7400.6|7395.6|0
1686019500000|2023-06-06 02:45:00|7402.2|7397.2|7401.7|7396.7|7402.5|7397.5|7400.6|7395.6|0
1686019800000|2023-06-06 02:50:00|7401.8|7396.8|7403.9|7398.9|7404.5|7399.5|7401.7|7396.7|0
1686020100000|2023-06-06 02:55:00|7403.8|7398.8|7403|7398|7403.9|7398.9|7402.2|7397.2|0
1686020400000|2023-06-06 03:00:00|7402.9|7397.9|7402.2|7397.2|7403.7|7398.7|7401.5|7396.5|0
1686020700000|2023-06-06 03:05:00|7402.1|7397.1|7401.4|7396.4|7402.4|7397.4|7401.2|7396.2|0
1686021000000|2023-06-06 03:10:00|7401.5|7396.5|7402.4|7397.4|7403.1|7398.1|7401.3|7396.3|0
1686021300000|2023-06-06 03:15:00|7402.5|7397.5|7401.8|7396.8|7402.7|7397.7|7401.4|7396.4|0
1686021600000|2023-06-06 03:20:00|7401.9|7396.9|7403.2|7398.2|7403.2|7398.2|7401.7|7396.7|0
1686021900000|2023-06-06 03:25:00|7403.1|7398.1|7403.4|7398.4|7404.4|7399.4|7403|7398|0
1686022200000|2023-06-06 03:30:00|7403.5|7398.5|7401.4|7396.4|7403.9|7398.9|7401.2|7396.2|0
1686022500000|2023-06-06 03:35:00|7401.2|7396.2|7397.9|7392.9|7401.2|7396.2|7397.6|7392.6|0
1686022800000|2023-06-06 03:40:00|7398|7393|7399.3|7394.3|7399.6|7394.6|7397.7|7392.7|0
1686023100000|2023-06-06 03:45:00|7399.2|7394.2|7400.8|7395.8|7401.1|7396.1|7399.1|7394.1|0
1686023400000|2023-06-06 03:50:00|7400.9|7395.9|7399|7394|7401.1|7396.1|7398.1|7393.1|0
1686023700000|2023-06-06 03:55:00|7399.1|7394.1|7400.2|7395.2|7400.4|7395.4|7398.3|7393.3|0
1686024000000|2023-06-06 04:00:00|7400.4|7395.4|7399.4|7394.4|7400.7|7395.7|7399.1|7394.1|0
1686024300000|2023-06-06 04:05:00|7399.3|7394.3|7400.3|7395.3|7400.8|7395.8|7399.3|7394.3|0
1686024600000|2023-06-06 04:10:00|7400.2|7395.2|7400.6|7395.6|7401.3|7396.3|7399.6|7394.6|0
1686024900000|2023-06-06 04:15:00|7400.5|7395.5|7399.3|7394.3|7400.6|7395.6|7399.1|7394.1|0
1686025200000|2023-06-06 04:20:00|7399.4|7394.4|7401|7396|7401.1|7396.1|7399.3|7394.3|0
1686025500000|2023-06-06 04:25:00|7400.9|7395.9|7402.5|7397.5|7403.1|7398.1|7400.9|7395.9|0
1686025800000|2023-06-06 04:30:00|7402.6|7397.6|7404.6|7399.6|7405.4|7400.4|7400.8|7395.8|0
1686026100000|2023-06-06 04:35:00|7404.4|7399.4|7403.3|7398.3|7406.3|7401.3|7403.2|7398.2|0
1686026400000|2023-06-06 04:40:00|7403.5|7398.5|7404.1|7399.1|7404.8|7399.8|7402.9|7397.9|0
1686026700000|2023-06-06 04:45:00|7404|7399|7403|7398|7404|7399|7402.3|7397.3|0
1686027000000|2023-06-06 04:50:00|7403.1|7398.1|7401.2|7396.2|7403.3|7398.3|7401|7396|0
1686027300000|2023-06-06 04:55:00|7401.3|7396.3|7400.1|7395.1|7401.5|7396.5|7399.5|7394.5|0
1686027600000|2023-06-06 05:00:00|7400.2|7395.2|7401.2|7396.2|7401.9|7396.9|7398.6|7393.6|0
1686027900000|2023-06-06 05:05:00|7401.1|7396.1|7401.6|7396.6|7402.4|7397.4|7400.9|7395.9|0
1686028200000|2023-06-06 05:10:00|7401.5|7396.5|7404.1|7399.1|7404.1|7399.1|7401.1|7396.1|0
1686028500000|2023-06-06 05:15:00|7404.2|7399.2|7404.6|7399.6|7405.8|7400.8|7403.5|7398.5|0
1686028800000|2023-06-06 05:20:00|7404.5|7399.5|7401.4|7396.4|7404.5|7399.5|7401.1|7396.1|0
1686029100000|2023-06-06 05:25:00|7401.2|7396.2|7401.9|7396.9|7402.1|7397.1|7400.2|7395.2|0
1686029400000|2023-06-06 05:30:00|7402.2|7397.2|7402|7397|7402.5|7397.5|7400.6|7395.6|0
1686029700000|2023-06-06 05:35:00|7401.9|7396.9|7401.8|7396.8|7402.9|7397.9|7401.1|7396.1|0
1686030000000|2023-06-06 05:40:00|7401.9|7396.9|7400.9|7395.9|7401.9|7396.9|7399.4|7394.4|0
1686030300000|2023-06-06 05:45:00|7400.8|7395.8|7399.5|7394.5|7401.4|7396.4|7398.9|7393.9|0
1686030600000|2023-06-06 05:50:00|7399.6|7394.6|7399|7394|7401.1|7396.1|7398.8|7393.8|0
1686030900000|2023-06-06 05:55:00|7398.9|7393.9|7396.3|7391.3|7399.6|7394.6|7395.9|7390.9|0
1686031200000|2023-06-06 06:00:00|7396.2|7391.2|7394.7|7389.7|7396.9|7391.9|7392.5|7387.5|0
1686031500000|2023-06-06 06:05:00|7394.5|7389.5|7395.3|7390.3|7397.1|7392.1|7393.6|7388.6|0
1686031800000|2023-06-06 06:10:00|7395.2|7390.2|7394.6|7389.6|7396.3|7391.3|7394.3|7389.3|0
1686032100000|2023-06-06 06:15:00|7394.5|7389.5|7394.6|7389.6|7394.6|7389.6|7392.8|7387.8|0
1686032400000|2023-06-06 06:20:00|7394.5|7389.5|7395.3|7390.3|7396.6|7391.6|7394.1|7389.1|0
1686032700000|2023-06-06 06:25:00|7395.4|7390.4|7397.6|7392.6|7398|7393|7395.3|7390.3|0
1686033000000|2023-06-06 06:30:00|7397.7|7392.7|7396|7391|7398.4|7393.4|7395.3|7390.3|0
1686033300000|2023-06-06 06:35:00|7395.6|7390.6|7393.6|7388.6|7396.3|7391.3|7393.5|7388.5|0
1686033600000|2023-06-06 06:40:00|7393.3|7388.3|7391.8|7386.8|7394.4|7389.4|7391.6|7386.6|0
1686033900000|2023-06-06 06:45:00|7391.7|7386.7|7389.6|7384.6|7392.8|7387.8|7389.3|7384.3|0
1686034200000|2023-06-06 06:50:00|7389.7|7384.7|7388.3|7383.3|7390|7385|7388|7383|0
1686034500000|2023-06-06 06:55:00|7388.4|7383.4|7389.7|7384.7|7390.7|7385.7|7388.4|7383.4|0
1686034800000|2023-06-06 07:00:00|7389.8|7384.8|7395.6|7390.6|7397.4|7392.4|7389.8|7384.8|0
1686035100000|2023-06-06 07:05:00|7395.7|7390.7|7397|7392|7397.2|7392.2|7392.3|7387.3|0
1686035400000|2023-06-06 07:10:00|7397.2|7392.2|7399.4|7394.4|7401.2|7396.2|7396.8|7391.8|0
1686035700000|2023-06-06 07:15:00|7399.5|7394.5|7397.3|7392.3|7400.8|7395.8|7397.2|7392.2|0
1686036000000|2023-06-06 07:20:00|7397.7|7392.7|7401.2|7396.2|7401.6|7396.6|7397.3|7392.3|0
1686036300000|2023-06-06 07:25:00|7401.3|7396.3|7409.7|7404.7|7411|7406|7401|7396|0
1686036600000|2023-06-06 07:30:00|7409.5|7404.5|7410.6|7405.6|7412.1|7407.1|7408.6|7403.6|0
1686036900000|2023-06-06 07:35:00|7410.5|7405.5|7403.4|7398.4|7411.3|7406.3|7402.8|7397.8|0
1686037200000|2023-06-06 07:40:00|7403.5|7398.5|7404.1|7399.1|7405.3|7400.3|7401.8|7396.8|0
1686037500000|2023-06-06 07:45:00|7404.2|7399.2|7402.9|7397.9|7405.2|7400.2|7402.8|7397.8|0
1686037800000|2023-06-06 07:50:00|7403|7398|7406.3|7401.3|7407.2|7402.2|7402.5|7397.5|0
1686038100000|2023-06-06 07:55:00|7406.4|7401.4|7403|7398|7406.9|7401.9|7402.2|7397.2|0
1686038400000|2023-06-06 08:00:00|7403.3|7398.3|7411.8|7408.8|7414|7411|7401|7398|0
1686038700000|2023-06-06 08:05:00|7411.5|7408.5|7418.5|7415.5|7419.9|7416.9|7410.6|7407.6|0
1686039000000|2023-06-06 08:10:00|7418.6|7415.6|7416.3|7413.3|7418.6|7415.6|7415.6|7412.6|0
1686039300000|2023-06-06 08:15:00|7416|7413|7419.4|7416.4|7421.1|7418.1|7415.5|7412.5|0
1686039600000|2023-06-06 08:20:00|7419.3|7416.3|7414.8|7411.8|7419.4|7416.4|7413.4|7410.4|0
1686039900000|2023-06-06 08:25:00|7414.9|7411.9|7410.1|7407.1|7414.9|7411.9|7409.5|7406.5|0
1686040200000|2023-06-06 08:30:00|7410.2|7407.2|7415.3|7412.3|7416.1|7413.1|7409.1|7406.1|0
1686040500000|2023-06-06 08:35:00|7415.4|7412.4|7415|7412|7415.7|7412.7|7412.1|7409.1|0
1686040800000|2023-06-06 08:40:00|7415.3|7412.3|7414.9|7411.9|7415.4|7412.4|7413.8|7410.8|0
1686041100000|2023-06-06 08:45:00|7415.3|7412.3|7415.7|7412.7|7417.1|7414.1|7415.1|7412.1|0
1686041400000|2023-06-06 08:50:00|7415.8|7412.8|7412.7|7409.7|7415.8|7412.8|7409.3|7406.3|0
1686041700000|2023-06-06 08:55:00|7412.8|7409.8|7412.2|7409.2|7413.2|7410.2|7409.8|7406.8|0
1686042000000|2023-06-06 09:00:00|7413.4|7410.4|7416.3|7413.3|7416.5|7413.5|7411.4|7408.4|0
1686042300000|2023-06-06 09:05:00|7416.4|7413.4|7416.4|7413.4|7418.3|7415.3|7415.7|7412.7|0
1686042600000|2023-06-06 09:10:00|7416.3|7413.3|7415.4|7412.4|7416.6|7413.6|7415.3|7412.3|0
1686042900000|2023-06-06 09:15:00|7415.5|7412.5|7412.9|7409.9|7415.5|7412.5|7411.7|7408.7|0
1686043200000|2023-06-06 09:20:00|7412.8|7409.8|7413.8|7410.8|7414|7411|7412.4|7409.4|0
1686043500000|2023-06-06 09:25:00|7413.9|7410.9|7414.5|7411.5|7415.5|7412.5|7413.7|7410.7|0
1686043800000|2023-06-06 09:30:00|7414.6|7411.6|7414.2|7411.2|7415.9|7412.9|7413.4|7410.4|0
1686044100000|2023-06-06 09:35:00|7414.3|7411.3|7414.3|7411.3|7414.8|7411.8|7413.6|7410.6|0
1686044400000|2023-06-06 09:40:00|7414.4|7411.4|7415.2|7412.2|7415.7|7412.7|7413.9|7410.9|0
1686044700000|2023-06-06 09:45:00|7415.4|7412.4|7414.6|7411.6|7415.5|7412.5|7413.1|7410.1|0
1686045000000|2023-06-06 09:50:00|7414.5|7411.5|7410.9|7407.9|7415.1|7412.1|7410.8|7407.8|0
1686045300000|2023-06-06 09:55:00|7410.8|7407.8|7409.6|7406.6|7411.3|7408.3|7408.9|7405.9|0
1686045600000|2023-06-06 10:00:00|7409.4|7406.4|7405.7|7402.7|7409.4|7406.4|7405.5|7402.5|0
1686045900000|2023-06-06 10:05:00|7405.6|7402.6|7405.2|7402.2|7405.8|7402.8|7403.5|7400.5|0
1686046200000|2023-06-06 10:10:00|7405.1|7402.1|7405.3|7402.3|7405.5|7402.5|7403.5|7400.5|0
1686046500000|2023-06-06 10:15:00|7405.4|7402.4|7404.9|7401.9|7405.7|7402.7|7404.4|7401.4|0
1686046800000|2023-06-06 10:20:00|7405.1|7402.1|7404.3|7401.3|7405.1|7402.1|7403.7|7400.7|0
1686047100000|2023-06-06 10:25:00|7403.9|7400.9|7403.9|7400.9|7405.2|7402.2|7403.4|7400.4|0
1686047400000|2023-06-06 10:30:00|7404|7401|7404.6|7401.6|7405.4|7402.4|7403.9|7400.9|0
1686047700000|2023-06-06 10:35:00|7404.7|7401.7|7408.2|7405.2|7408.5|7405.5|7404.4|7401.4|0
1686048000000|2023-06-06 10:40:00|7408.3|7405.3|7407.3|7404.3|7408.5|7405.5|7405.8|7402.8|0
1686048300000|2023-06-06 10:45:00|7407.5|7404.5|7406.9|7403.9|7408.2|7405.2|7406.5|7403.5|0
1686048600000|2023-06-06 10:50:00|7406.5|7403.5|7409.4|7406.4|7409.6|7406.6|7406.2|7403.2|0
1686048900000|2023-06-06 10:55:00|7409.5|7406.5|7411.5|7408.5|7412.1|7409.1|7408.9|7405.9|0
1686049200000|2023-06-06 11:00:00|7407.4|7404.4|7413.6|7410.6|7413.7|7410.7|7407.4|7404.4|0
1686049500000|2023-06-06 11:05:00|7413.5|7410.5|7414.3|7411.3|7416.4|7413.4|7413.5|7410.5|0
1686049800000|2023-06-06 11:10:00|7414.2|7411.2|7411.5|7408.5|7415.1|7412.1|7411.3|7408.3|0
1686050100000|2023-06-06 11:15:00|7411.6|7408.6|7414.7|7411.7|7414.7|7411.7|7411.5|7408.5|0
1686050400000|2023-06-06 11:20:00|7414.8|7411.8|7412.1|7409.1|7415.6|7412.6|7412.1|7409.1|0
1686050700000|2023-06-06 11:25:00|7412.2|7409.2|7415|7412|7415|7412|7411.4|7408.4|0
1686051000000|2023-06-06 11:30:00|7414.8|7411.8|7413.7|7410.7|7414.9|7411.9|7413.4|7410.4|0
1686051300000|2023-06-06 11:35:00|7413.9|7410.9|7416.7|7413.7|7416.7|7413.7|7413|7410|0
1686051600000|2023-06-06 11:40:00|7416.6|7413.6|7418.5|7415.5|7418.5|7415.5|7415.4|7412.4|0
1686051900000|2023-06-06 11:45:00|7418.6|7415.6|7417.4|7414.4|7421.7|7418.7|7417.4|7414.4|0
1686052200000|2023-06-06 11:50:00|7417.5|7414.5|7414.7|7411.7|7417.7|7414.7|7413.3|7410.3|0
1686052500000|2023-06-06 11:55:00|7415.3|7412.3|7415.9|7412.9|7417|7414|7415|7412|0
1686052800000|2023-06-06 12:00:00|7415.8|7412.8|7418.7|7415.7|7419|7416|7415.8|7412.8|0
1686053100000|2023-06-06 12:05:00|7418.6|7415.6|7418.6|7415.6|7419.8|7416.8|7417.9|7414.9|0
1686053400000|2023-06-06 12:10:00|7418.7|7415.7|7407.3|7404.3|7418.7|7415.7|7407.3|7404.3|0
1686053700000|2023-06-06 12:15:00|7407.4|7404.4|7409.9|7406.9|7410.6|7407.6|7407.4|7404.4|0
1686054000000|2023-06-06 12:20:00|7410|7407|7406.4|7403.4|7410.6|7407.6|7406.3|7403.3|0
1686054300000|2023-06-06 12:25:00|7406.3|7403.3|7403.6|7400.6|7406.7|7403.7|7402.5|7399.5|0
1686054600000|2023-06-06 12:30:00|7403.8|7400.8|7403|7400|7405.9|7402.9|7402.2|7399.2|0
1686054900000|2023-06-06 12:35:00|7402.7|7399.7|7400|7397|7403.4|7400.4|7399.6|7396.6|0
1686055200000|2023-06-06 12:40:00|7399.9|7396.9|7405.2|7402.2|7405.3|7402.3|7399.9|7396.9|0
1686055500000|2023-06-06 12:45:00|7405.1|7402.1|7407.1|7404.1|7407.1|7404.1|7405.1|7402.1|0
1686055800000|2023-06-06 12:50:00|7407.5|7404.5|7408.5|7405.5|7409.5|7406.5|7407.1|7404.1|0
1686056100000|2023-06-06 12:55:00|7408.6|7405.6|7406.6|7403.6|7408.8|7405.8|7406.2|7403.2|0
1686056400000|2023-06-06 13:00:00|7406.5|7403.5|7411.1|7408.1|7413.1|7410.1|7406.5|7403.5|0
1686056700000|2023-06-06 13:05:00|7411|7408|7412.4|7409.4|7413.5|7410.5|7409.1|7406.1|0
1686057000000|2023-06-06 13:10:00|7412.6|7409.6|7413.8|7410.8|7415|7412|7411.2|7408.2|0
1686057300000|2023-06-06 13:15:00|7413.7|7410.7|7413.9|7410.9|7414.8|7411.8|7412.2|7409.2|0
1686057600000|2023-06-06 13:20:00|7414|7411|7417.6|7414.6|7417.6|7414.6|7413.3|7410.3|0
1686057900000|2023-06-06 13:25:00|7409.9|7406.9|7394.6|7391.6|7410|7407|7392.6|7389.6|0
1686058200000|2023-06-06 13:30:00|7394.4|7391.4|7387.1|7385.3|7400.1|7398.3|7376.3|7374.5|0
1686058500000|2023-06-06 13:35:00|7387.2|7385.4|7397|7395.2|7397.7|7395.9|7369.4|7367.6|0
1686058800000|2023-06-06 13:40:00|7396.5|7394.7|7403.4|7401.6|7413.4|7411.6|7393.7|7391.9|0
1686059100000|2023-06-06 13:45:00|7401.7|7399.9|7422.3|7420.5|7424.9|7423.1|7400.3|7398.5|0
1686059400000|2023-06-06 13:50:00|7422.4|7420.6|7418.3|7416.5|7422.6|7420.8|7399.4|7397.6|0
1686059700000|2023-06-06 13:55:00|7418.4|7416.6|7426.1|7424.3|7430.6|7428.8|7416.3|7414.5|0
1686060000000|2023-06-06 14:00:00|7426.4|7424.6|7419.8|7418|7431|7429.2|7418.2|7416.4|0
1686060300000|2023-06-06 14:05:00|7420.3|7418.5|7427.6|7425.8|7428.3|7426.5|7411.4|7409.6|0
1686060600000|2023-06-06 14:10:00|7428.3|7426.5|7425.1|7423.3|7434.6|7432.8|7418.9|7417.1|0
1686060900000|2023-06-06 14:15:00|7424.7|7422.9|7429.8|7428|7430.6|7428.8|7416.3|7414.5|0
1686061200000|2023-06-06 14:20:00|7429.4|7427.6|7445.9|7444.1|7447.3|7445.5|7428.8|7427|0
1686061500000|2023-06-06 14:25:00|7446|7444.2|7436.3|7434.5|7447.2|7445.4|7435.3|7433.5|0
1686061800000|2023-06-06 14:30:00|7436.4|7434.6|7436.4|7434.6|7443.2|7441.4|7433.3|7431.5|0
1686062100000|2023-06-06 14:35:00|7436.3|7434.5|7435.5|7433.7|7443.8|7442|7433.7|7431.9|0
1686062400000|2023-06-06 14:40:00|7435.3|7433.5|7452.7|7450.9|7452.8|7451|7434.8|7433|0
1686062700000|2023-06-06 14:45:00|7453|7451.2|7468.5|7466.7|7468.9|7467.1|7453|7451.2|0
1686063000000|2023-06-06 14:50:00|7468.3|7466.5|7459.7|7457.9|7471.1|7469.3|7459.7|7457.9|0
1686063300000|2023-06-06 14:55:00|7459.9|7458.1|7464.2|7462.4|7467.1|7465.3|7453.2|7451.4|0
1686063600000|2023-06-06 15:00:00|7464.9|7463.1|7462.9|7461.1|7465.2|7463.4|7458.4|7456.6|0
1686063900000|2023-06-06 15:05:00|7462.8|7461|7468.5|7466.7|7472.5|7470.7|7460.5|7458.7|0
1686064200000|2023-06-06 15:10:00|7468.6|7466.8|7473.3|7471.5|7476.7|7474.9|7467.5|7465.7|0
1686064500000|2023-06-06 15:15:00|7473.4|7471.6|7476.1|7474.3|7479.1|7477.3|7471.4|7469.6|0
1686064800000|2023-06-06 15:20:00|7476.3|7474.5|7454.9|7453.1|7476.5|7474.7|7454.9|7453.1|0
1686065100000|2023-06-06 15:25:00|7455|7453.2|7447.2|7445.4|7455.1|7453.3|7440.2|7438.4|0
1686065400000|2023-06-06 15:30:00|7447.4|7445.6|7456.1|7454.3|7459.8|7458|7446.3|7444.5|0
1686065700000|2023-06-06 15:35:00|7456.3|7454.5|7459.1|7457.3|7459.2|7457.4|7454.1|7452.3|0
1686066000000|2023-06-06 15:40:00|7459.6|7457.8|7459.2|7457.4|7462.2|7460.4|7456|7454.2|0
1686066300000|2023-06-06 15:45:00|7459.8|7458|7470.2|7468.4|7474.3|7472.5|7458.2|7456.4|0
1686066600000|2023-06-06 15:50:00|7470.5|7468.7|7474.1|7472.3|7476.3|7474.5|7469.1|7467.3|0
1686066900000|2023-06-06 15:55:00|7473.6|7471.8|7478.5|7476.7|7480.8|7479|7469.6|7467.8|0
1686067200000|2023-06-06 16:00:00|7479|7477.2|7484.4|7482.6|7485.5|7483.7|7478.5|7476.7|0
1686067500000|2023-06-06 16:05:00|7484.6|7482.8|7474.9|7473.1|7486.2|7484.4|7469.7|7467.9|0
1686067800000|2023-06-06 16:10:00|7475|7473.2|7466.1|7464.3|7475.8|7474|7466.1|7464.3|0
1686068100000|2023-06-06 16:15:00|7466.4|7464.6|7468.6|7466.8|7471.4|7469.6|7465.3|7463.5|0
1686068400000|2023-06-06 16:20:00|7468.5|7466.7|7466.9|7465.1|7468.7|7466.9|7462.2|7460.4|0
1686068700000|2023-06-06 16:25:00|7466.5|7464.7|7468|7466.2|7471.2|7469.4|7464.7|7462.9|0
1686069000000|2023-06-06 16:30:00|7467.8|7466|7468.8|7467|7473|7471.2|7465.6|7463.8|0
1686069300000|2023-06-06 16:35:00|7468.5|7466.7|7447.5|7445.7|7469.3|7467.5|7442|7440.2|0
1686069600000|2023-06-06 16:40:00|7447|7445.2|7445.2|7443.4|7449.1|7447.3|7435.4|7433.6|0
1686069900000|2023-06-06 16:45:00|7445.3|7443.5|7434.7|7432.9|7446.8|7445|7434.7|7432.9|0
1686070200000|2023-06-06 16:50:00|7434.5|7432.7|7437.9|7436.1|7443.2|7441.4|7430.6|7428.8|0
1686070500000|2023-06-06 16:55:00|7438.5|7436.7|7420.6|7418.8|7439.4|7437.6|7419.5|7417.7|0
1686070800000|2023-06-06 17:00:00|7420.7|7418.9|7430.9|7429.1|7431.2|7429.4|7420.2|7418.4|0
1686071100000|2023-06-06 17:05:00|7429.5|7427.7|7443.1|7441.3|7444|7442.2|7428.7|7426.9|0
1686071400000|2023-06-06 17:10:00|7442.6|7440.8|7453.1|7451.3|7453.8|7452|7440.6|7438.8|0
1686071700000|2023-06-06 17:15:00|7453.2|7451.4|7449|7447.2|7454.2|7452.4|7444.6|7442.8|0
1686072000000|2023-06-06 17:20:00|7448.3|7446.5|7450.4|7448.6|7452.9|7451.1|7444.6|7442.8|0
1686072300000|2023-06-06 17:25:00|7449.7|7447.9|7455|7453.2|7455.1|7453.3|7439.7|7437.9|0
1686072600000|2023-06-06 17:30:00|7454.8|7453|7456.9|7455.1|7457.9|7456.1|7451.4|7449.6|0
1686072900000|2023-06-06 17:35:00|7457.2|7455.4|7456.2|7454.4|7458.2|7456.4|7453.4|7451.6|0
1686073200000|2023-06-06 17:40:00|7456.1|7454.3|7453.9|7452.1|7457.9|7456.1|7453.2|7451.4|0
1686073500000|2023-06-06 17:45:00|7453.5|7451.7|7452.7|7450.9|7461.2|7459.4|7452.7|7450.9|0
1686073800000|2023-06-06 17:50:00|7452.6|7450.8|7447.1|7445.3|7455.8|7454|7444|7442.2|0
1686074100000|2023-06-06 17:55:00|7446.7|7444.9|7438.5|7436.7|7446.7|7444.9|7433|7431.2|0
1686074400000|2023-06-06 18:00:00|7439.3|7437.5|7438|7436.2|7440.1|7438.3|7431.8|7430|0
1686074700000|2023-06-06 18:05:00|7437.8|7436|7443.4|7441.6|7444|7442.2|7434|7432.2|0
1686075000000|2023-06-06 18:10:00|7443.6|7441.8|7449|7447.2|7449|7447.2|7440.7|7438.9|0
1686075300000|2023-06-06 18:15:00|7449.2|7447.4|7443.4|7441.6|7450.2|7448.4|7441.1|7439.3|0
1686075600000|2023-06-06 18:20:00|7443|7441.2|7441.9|7440.1|7443.1|7441.3|7431.1|7429.3|0
1686075900000|2023-06-06 18:25:00|7442.4|7440.6|7448.7|7446.9|7449.7|7447.9|7440.5|7438.7|0
1686076200000|2023-06-06 18:30:00|7448.6|7446.8|7444.8|7443|7451.1|7449.3|7442|7440.2|0
1686076500000|2023-06-06 18:35:00|7443.7|7441.9|7443.8|7442|7446.1|7444.3|7441|7439.2|0
1686076800000|2023-06-06 18:40:00|7443|7441.2|7444.4|7442.6|7445|7443.2|7441.1|7439.3|0
1686077100000|2023-06-06 18:45:00|7444.1|7442.3|7447.1|7445.3|7447.8|7446|7442.1|7440.3|0
1686077400000|2023-06-06 18:50:00|7447.2|7445.4|7452.6|7450.8|7454.4|7452.6|7446.1|7444.3|0
1686077700000|2023-06-06 18:55:00|7452.7|7450.9|7452.5|7450.7|7457.1|7455.3|7451.9|7450.1|0
1686078000000|2023-06-06 19:00:00|7454.7|7452.9|7460.5|7458.7|7462.6|7460.8|7453.5|7451.7|0
1686078300000|2023-06-06 19:05:00|7460.8|7459|7466.7|7464.9|7469.2|7467.4|7460.7|7458.9|0
1686078600000|2023-06-06 19:10:00|7466.6|7464.8|7459.6|7457.8|7466.6|7464.8|7459.6|7457.8|0
1686078900000|2023-06-06 19:15:00|7459.3|7457.5|7458.4|7456.6|7462.6|7460.8|7456.8|7455|0
1686079200000|2023-06-06 19:20:00|7458.5|7456.7|7458.5|7456.7|7462.5|7460.7|7455.5|7453.7|0
1686079500000|2023-06-06 19:25:00|7458.6|7456.8|7454.2|7452.4|7460.3|7458.5|7453.7|7451.9|0
1686079800000|2023-06-06 19:30:00|7455|7453.2|7451.9|7450.1|7455|7453.2|7450.8|7449|0
1686080100000|2023-06-06 19:35:00|7451.7|7449.9|7440.2|7438.4|7451.9|7450.1|7436.6|7434.8|0
1686080400000|2023-06-06 19:40:00|7439.8|7438|7449.6|7447.8|7450.1|7448.3|7433.9|7432.1|0
1686080700000|2023-06-06 19:45:00|7449.3|7447.5|7442.7|7440.9|7450.9|7449.1|7440.3|7438.5|0
1686081000000|2023-06-06 19:50:00|7444.4|7442.6|7448.3|7446.5|7448.3|7446.5|7442.5|7440.7|0
1686081300000|2023-06-06 19:55:00|7449.7|7447.9|7452.8|7451|7461.7|7459.9|7449.7|7447.9|0
1686081600000|2023-06-06 20:00:00|7453.3|7450.3|7454.9|7451.9|7458.7|7455.7|7450.1|7447.1|0
1686081900000|2023-06-06 20:05:00|7455.1|7452.1|7454.4|7451.4|7455.5|7452.5|7452.3|7449.3|0
1686082200000|2023-06-06 20:10:00|7454.5|7451.5|7453.9|7450.9|7455.3|7452.3|7452.9|7449.9|0
1686082500000|2023-06-06 20:15:00|7453.8|7450.8|7452.7|7449.7|7454.2|7451.2|7452.3|7449.3|0
1686082800000|2023-06-06 20:20:00|7452.6|7449.6|7452.4|7449.4|7452.6|7449.6|7451.6|7448.6|0
1686083100000|2023-06-06 20:25:00|7452.3|7449.3|7457.2|7454.2|7457.2|7454.2|7452.2|7449.2|0
1686083400000|2023-06-06 20:30:00|7457.1|7454.1|7459.5|7456.5|7460.6|7457.6|7457.1|7454.1|0
1686083700000|2023-06-06 20:35:00|7459.6|7456.6|7459.1|7456.1|7459.8|7456.8|7457.4|7454.4|0
1686084000000|2023-06-06 20:40:00|7459.2|7456.2|7459.7|7456.7|7460.5|7457.5|7459.1|7456.1|0
1686084300000|2023-06-06 20:45:00|7459.6|7456.6|7458.5|7455.5|7459.9|7456.9|7458.1|7455.1|0
1686084600000|2023-06-06 20:50:00|7458.6|7455.6|7459.2|7456.2|7459.4|7456.4|7458.3|7455.3|0
1686084900000|2023-06-06 20:55:00|7459.3|7456.3|7460.2|7457.2|7460.2|7457.2|7459.1|7456.1|0
1686085200000|2023-06-06 21:00:00|7460.3|7457.3|7460|7457|7460.7|7457.7|7459.8|7456.8|0
1686085500000|2023-06-06 21:05:00|7460.1|7457.1|7460.1|7457.1|7460.2|7457.2|7459.2|7456.2|0
1686085800000|2023-06-06 21:10:00|7460|7457|7461.5|7458.5|7462.4|7459.4|7459.7|7456.7|0
1686086100000|2023-06-06 21:15:00|7461.4|7458.4|7461.3|7458.3|7462.5|7459.5|7461.3|7458.3|0
1686086400000|2023-06-06 21:20:00|7461.2|7458.2|7462.8|7459.8|7462.8|7459.8|7461.1|7458.1|0
1686086700000|2023-06-06 21:25:00|7462.9|7459.9|7466.3|7463.3|7466.3|7463.3|7462.8|7459.8|0
1686087000000|2023-06-06 21:30:00|7466.2|7463.2|7469.8|7466.8|7470|7467|7465.9|7462.9|0
1686087300000|2023-06-06 21:35:00|7469.9|7466.9|7469.5|7466.5|7470.8|7467.8|7469.3|7466.3|0
1686087600000|2023-06-06 21:40:00|7469.4|7466.4|7469.6|7466.6|7470|7467|7469.1|7466.1|0
1686087900000|2023-06-06 21:45:00|7469.7|7466.7|7470.1|7467.1|7470.4|7467.4|7468.8|7465.8|0
1686088200000|2023-06-06 21:50:00|7470|7467|7470.4|7467.4|7471.6|7468.6|7470|7467|0
1686088500000|2023-06-06 21:55:00|7470.7|7467.7|7471.2|7468.2|7472.1|7469.1|7470.5|7467.5|0
1686088800000|2023-06-06 22:00:00|7470.9|7467.9|7468.9|7465.9|7470.9|7467.9|7467.8|7464.8|0
1686089100000|2023-06-06 22:05:00|7468.8|7465.8|7467.8|7464.8|7468.9|7465.9|7467.6|7464.6|0
1686089400000|2023-06-06 22:10:00|7467.7|7464.7|7467.6|7464.6|7468.7|7465.7|7467.4|7464.4|0
1686089700000|2023-06-06 22:15:00|7467.4|7464.4|7466.7|7463.7|7468.5|7465.5|7466.6|7463.6|0
1686090000000|2023-06-06 22:20:00|7466.6|7463.6|7467|7464|7467.1|7464.1|7465.8|7462.8|0
1686090300000|2023-06-06 22:25:00|7466.9|7463.9|7462|7459|7467.2|7464.2|7461.9|7458.9|0
1686090600000|2023-06-06 22:30:00|7462.1|7459.1|7463.5|7460.5|7464|7461|7461.6|7458.6|0
1686090900000|2023-06-06 22:35:00|7463.4|7460.4|7463.1|7460.1|7464|7461|7462.9|7459.9|0
1686091200000|2023-06-06 22:40:00|7463|7460|7463.6|7460.6|7463.8|7460.8|7463|7460|0
1686091500000|2023-06-06 22:45:00|7463.7|7460.7|7464.5|7461.5|7464.5|7461.5|7463.6|7460.6|0
1686091800000|2023-06-06 22:50:00|7464.6|7461.6|7464.7|7461.7|7464.8|7461.8|7464|7461|0
1686092100000|2023-06-06 22:55:00|7464.8|7461.8|7464.4|7461.4|7465|7462|7464.4|7461.4|0
1686092400000|2023-06-06 23:00:00|7464.3|7461.3|7463.5|7460.5|7464.3|7461.3|7462.8|7459.8|0
1686092700000|2023-06-06 23:05:00|7463.6|7460.6|7464.2|7461.2|7464.4|7461.4|7463.3|7460.3|0
1686093000000|2023-06-06 23:10:00|7464.3|7461.3|7465.5|7462.5|7465.6|7462.6|7463.8|7460.8|0
1686093300000|2023-06-06 23:15:00|7465.6|7462.6|7466|7463|7466.5|7463.5|7465.5|7462.5|0
1686093600000|2023-06-06 23:20:00|7465.9|7462.9|7465.1|7462.1|7466.3|7463.3|7464.9|7461.9|0
1686093900000|2023-06-06 23:25:00|7465|7462|7466.1|7463.1|7466.3|7463.3|7464.8|7461.8|0
1686094200000|2023-06-06 23:30:00|7466.5|7463.5|7469.6|7466.6|7469.7|7466.7|7466.4|7463.4|0
1686094500000|2023-06-06 23:35:00|7469.7|7466.7|7469.9|7466.9|7470.6|7467.6|7469.7|7466.7|0
1686094800000|2023-06-06 23:40:00|7469.8|7466.8|7470.6|7467.6|7470.6|7467.6|7469.5|7466.5|0
1686095100000|2023-06-06 23:45:00|7470.5|7467.5|7471.2|7468.2|7471.6|7468.6|7470.3|7467.3|0
1686095400000|2023-06-06 23:50:00|7471.3|7468.3|7470.7|7467.7|7471.3|7468.3|7468.1|7465.1|0
1686095700000|2023-06-06 23:55:00|7470.6|7467.6|7472.6|7467.6|7472.6|7469|7470.2|7467.2|0
1686096000000|2023-06-07 00:00:00|7472.5|7467.5|7472.4|7467.4|7473.4|7468.4|7470.6|7465.6|0
1686096300000|2023-06-07 00:05:00|7472.7|7467.7|7471.1|7466.1|7473.2|7468.2|7470.9|7465.9|0
1686096600000|2023-06-07 00:10:00|7471.2|7466.2|7473.2|7468.2|7474.9|7469.9|7469.9|7464.9|0
1686096900000|2023-06-07 00:15:00|7473.1|7468.1|7471|7466|7473.2|7468.2|7470.3|7465.3|0
1686097200000|2023-06-07 00:20:00|7471.1|7466.1|7471.1|7466.1|7473.1|7468.1|7471|7466|0
1686097500000|2023-06-07 00:25:00|7471.2|7466.2|7469.9|7464.9|7471.3|7466.3|7469.2|7464.2|0
1686097800000|2023-06-07 00:30:00|7469.8|7464.8|7471.5|7466.5|7472.2|7467.2|7468.6|7463.6|0
1686098100000|2023-06-07 00:35:00|7471.4|7466.4|7473.4|7468.4|7474.1|7469.1|7471.4|7466.4|0
1686098400000|2023-06-07 00:40:00|7473.3|7468.3|7473.8|7468.8|7474|7469|7472.2|7467.2|0
1686098700000|2023-06-07 00:45:00|7473.7|7468.7|7475.5|7470.5|7475.8|7470.8|7472.9|7467.9|0
1686099000000|2023-06-07 00:50:00|7475.4|7470.4|7472.7|7467.7|7475.4|7470.4|7472.1|7467.1|0
1686099300000|2023-06-07 00:55:00|7472.6|7467.6|7471|7466|7472.7|7467.7|7471|7466|0
1686099600000|2023-06-07 01:00:00|7471.1|7466.1|7468.5|7463.5|7472.1|7467.1|7468.4|7463.4|0
1686099900000|2023-06-07 01:05:00|7468.6|7463.6|7462.7|7457.7|7469.1|7464.1|7461.7|7456.7|0
1686100200000|2023-06-07 01:10:00|7462.8|7457.8|7466.1|7461.1|7467.3|7462.3|7462.8|7457.8|0
1686100500000|2023-06-07 01:15:00|7466.2|7461.2|7464.5|7459.5|7466.8|7461.8|7462.8|7457.8|0
1686100800000|2023-06-07 01:20:00|7464.4|7459.4|7464.3|7459.3|7465.5|7460.5|7463.5|7458.5|0
1686101100000|2023-06-07 01:25:00|7464.4|7459.4|7467.1|7462.1|7468|7463|7464|7459|0
1686101400000|2023-06-07 01:30:00|7467|7462|7467|7462|7467.9|7462.9|7466.1|7461.1|0
1686101700000|2023-06-07 01:35:00|7467.1|7462.1|7464.2|7459.2|7467.1|7462.1|7463.9|7458.9|0
1686102000000|2023-06-07 01:40:00|7464.3|7459.3|7465.6|7460.6|7466.5|7461.5|7464|7459|0
1686102300000|2023-06-07 01:45:00|7465.5|7460.5|7462.6|7457.6|7466|7461|7462.1|7457.1|0
1686102600000|2023-06-07 01:50:00|7462.8|7457.8|7464.3|7459.3|7464.5|7459.5|7462.6|7457.6|0
1686102900000|2023-06-07 01:55:00|7464.2|7459.2|7464.1|7459.1|7464.7|7459.7|7463.6|7458.6|0
1686103200000|2023-06-07 02:00:00|7464.2|7459.2|7461.8|7456.8|7464.3|7459.3|7461.7|7456.7|0
1686103500000|2023-06-07 02:05:00|7461.9|7456.9|7461.6|7456.6|7462.3|7457.3|7460.3|7455.3|0
1686103800000|2023-06-07 02:10:00|7461.4|7456.4|7460.6|7455.6|7461.8|7456.8|7459.1|7454.1|0
1686104100000|2023-06-07 02:15:00|7460.7|7455.7|7460.9|7455.9|7461.2|7456.2|7459.5|7454.5|0
1686104400000|2023-06-07 02:20:00|7461|7456|7462.6|7457.6|7462.7|7457.7|7461|7456|0
1686104700000|2023-06-07 02:25:00|7462.5|7457.5|7463.8|7458.8|7463.8|7458.8|7462|7457|0
1686105000000|2023-06-07 02:30:00|7463.7|7458.7|7461.8|7456.8|7463.7|7458.7|7461.4|7456.4|0
1686105300000|2023-06-07 02:35:00|7461.9|7456.9|7462.7|7457.7|7462.9|7457.9|7461.1|7456.1|0
1686105600000|2023-06-07 02:40:00|7462.8|7457.8|7464.6|7459.6|7464.7|7459.7|7462.4|7457.4|0
1686105900000|2023-06-07 02:45:00|7464.5|7459.5|7463.4|7458.4|7464.7|7459.7|7463.2|7458.2|0
1686106200000|2023-06-07 02:50:00|7463.6|7458.6|7464.4|7459.4|7464.9|7459.9|7463.6|7458.6|0
1686106500000|2023-06-07 02:55:00|7464.6|7459.6|7464.5|7459.5|7464.7|7459.7|7463.8|7458.8|0
1686106800000|2023-06-07 03:00:00|7464.4|7459.4|7463.9|7458.9|7465.1|7460.1|7462.8|7457.8|0
1686107100000|2023-06-07 03:05:00|7463.8|7458.8|7464.7|7459.7|7464.8|7459.8|7463.1|7458.1|0
1686107400000|2023-06-07 03:10:00|7464.6|7459.6|7464.9|7459.9|7465.4|7460.4|7464.6|7459.6|0
1686107700000|2023-06-07 03:15:00|7464.8|7459.8|7465.7|7460.7|7465.9|7460.9|7464.7|7459.7|0
1686108000000|2023-06-07 03:20:00|7465.6|7460.6|7464.7|7459.7|7465.6|7460.6|7464.3|7459.3|0
1686108300000|2023-06-07 03:25:00|7464.9|7459.9|7465.2|7460.2|7465.4|7460.4|7464.2|7459.2|0
1686108600000|2023-06-07 03:30:00|7465|7460|7466|7461|7466.7|7461.7|7464.9|7459.9|0
1686108900000|2023-06-07 03:35:00|7465.9|7460.9|7466|7461|7467.2|7462.2|7465.7|7460.7|0
1686109200000|2023-06-07 03:40:00|7465.9|7460.9|7467.2|7462.2|7467.7|7462.7|7465.9|7460.9|0
1686109500000|2023-06-07 03:45:00|7467.3|7462.3|7467.7|7462.7|7468.1|7463.1|7467.2|7462.2|0
1686109800000|2023-06-07 03:50:00|7467.8|7462.8|7468.8|7463.8|7469|7464|7467|7462|0
1686110100000|2023-06-07 03:55:00|7468.7|7463.7|7468.2|7463.2|7469|7464|7467.8|7462.8|0
1686110400000|2023-06-07 04:00:00|7468.1|7463.1|7468.5|7463.5|7468.7|7463.7|7467.2|7462.2|0
1686110700000|2023-06-07 04:05:00|7468.4|7463.4|7466.3|7461.3|7468.4|7463.4|7466.3|7461.3|0
1686111000000|2023-06-07 04:10:00|7466.2|7461.2|7467.8|7462.8|7467.8|7462.8|7466.1|7461.1|0
1686111300000|2023-06-07 04:15:00|7467.7|7462.7|7467.8|7462.8|7468.3|7463.3|7467.5|7462.5|0
1686111600000|2023-06-07 04:20:00|7467.6|7462.6|7467.3|7462.3|7468.5|7463.5|7467.3|7462.3|0
1686111900000|2023-06-07 04:25:00|7467.4|7462.4|7467.7|7462.7|7468.1|7463.1|7466.9|7461.9|0
1686112200000|2023-06-07 04:30:00|7467.8|7462.8|7467.1|7462.1|7467.8|7462.8|7466.8|7461.8|0
1686112500000|2023-06-07 04:35:00|7467|7462|7467.1|7462.1|7467.3|7462.3|7466.5|7461.5|0
1686112800000|2023-06-07 04:40:00|7467|7462|7467.6|7462.6|7467.9|7462.9|7466.6|7461.6|0
1686113100000|2023-06-07 04:45:00|7467.5|7462.5|7466|7461|7467.5|7462.5|7465.7|7460.7|0
1686113400000|2023-06-07 04:50:00|7465.8|7460.8|7466|7461|7466.5|7461.5|7463.9|7458.9|0
1686113700000|2023-06-07 04:55:00|7465.9|7460.9|7465.6|7460.6|7466.9|7461.9|7465.3|7460.3|0
1686114000000|2023-06-07 05:00:00|7465.3|7460.3|7466.1|7461.1|7466.3|7461.3|7464.8|7459.8|0
1686114300000|2023-06-07 05:05:00|7466|7461|7464.1|7459.1|7466.1|7461.1|7463.8|7458.8|0
1686114600000|2023-06-07 05:10:00|7464.2|7459.2|7467.7|7462.7|7467.9|7462.9|7464.1|7459.1|0
1686114900000|2023-06-07 05:15:00|7467.5|7462.5|7464.1|7459.1|7467.5|7462.5|7463.9|7458.9|0
1686115200000|2023-06-07 05:20:00|7464.3|7459.3|7465.6|7460.6|7466.7|7461.7|7464|7459|0
1686115500000|2023-06-07 05:25:00|7465.7|7460.7|7465.6|7460.6|7466.4|7461.4|7465.1|7460.1|0
1686115800000|2023-06-07 05:30:00|7465.5|7460.5|7466.9|7461.9|7467.1|7462.1|7465.3|7460.3|0
1686116100000|2023-06-07 05:35:00|7466.8|7461.8|7466.2|7461.2|7467.2|7462.2|7465.7|7460.7|0
1686116400000|2023-06-07 05:40:00|7466.1|7461.1|7464.1|7459.1|7466.4|7461.4|7463.8|7458.8|0
1686116700000|2023-06-07 05:45:00|7464|7459|7463.4|7458.4|7465.2|7460.2|7462.8|7457.8|0
1686117000000|2023-06-07 05:50:00|7463.3|7458.3|7463.4|7458.4|7464.3|7459.3|7462.7|7457.7|0
1686117300000|2023-06-07 05:55:00|7463.3|7458.3|7464.1|7459.1|7464.4|7459.4|7462.8|7457.8|0
1686117600000|2023-06-07 06:00:00|7464.6|7459.6|7461.8|7456.8|7464.9|7459.9|7461.6|7456.6|0
1686117900000|2023-06-07 06:05:00|7461.9|7456.9|7461.8|7456.8|7463.6|7458.6|7461.3|7456.3|0
1686118200000|2023-06-07 06:10:00|7461.9|7456.9|7462.6|7457.6|7463.3|7458.3|7461.4|7456.4|0
1686118500000|2023-06-07 06:15:00|7462.7|7457.7|7463.1|7458.1|7463.7|7458.7|7461.9|7456.9|0
1686118800000|2023-06-07 06:20:00|7463|7458|7463.1|7458.1|7463.1|7458.1|7461.4|7456.4|0
1686119100000|2023-06-07 06:25:00|7463|7458|7463.8|7458.8|7463.9|7458.9|7462.5|7457.5|0
1686119400000|2023-06-07 06:30:00|7463.7|7458.7|7462.2|7457.2|7464.1|7459.1|7462.2|7457.2|0
1686119700000|2023-06-07 06:35:00|7462.3|7457.3|7460.9|7455.9|7462.9|7457.9|7460.3|7455.3|0
1686120000000|2023-06-07 06:40:00|7461.1|7456.1|7457.9|7452.9|7461.3|7456.3|7457.8|7452.8|0
1686120300000|2023-06-07 06:45:00|7458|7453|7454.8|7449.8|7458.2|7453.2|7454.5|7449.5|0
1686120600000|2023-06-07 06:50:00|7454.7|7449.7|7457|7452|7457|7452|7454.6|7449.6|0
1686120900000|2023-06-07 06:55:00|7456.7|7451.7|7457.7|7452.7|7458.2|7453.2|7456.1|7451.1|0
1686121200000|2023-06-07 07:00:00|7457.6|7452.6|7454.7|7449.7|7458.8|7453.8|7452.9|7447.9|0
1686121500000|2023-06-07 07:05:00|7454.8|7449.8|7455.6|7450.6|7458.3|7453.3|7454.7|7449.7|0
1686121800000|2023-06-07 07:10:00|7455.5|7450.5|7455.7|7450.7|7456.2|7451.2|7453.1|7448.1|0
1686122100000|2023-06-07 07:15:00|7456|7451|7455.9|7450.9|7457.4|7452.4|7454.7|7449.7|0
1686122400000|2023-06-07 07:20:00|7456|7451|7450.7|7445.7|7456.4|7451.4|7449.9|7444.9|0
1686122700000|2023-06-07 07:25:00|7450.4|7445.4|7449.4|7444.4|7450.4|7445.4|7446.9|7441.9|0
1686123000000|2023-06-07 07:30:00|7449.3|7444.3|7447.8|7442.8|7451.7|7446.7|7447.8|7442.8|0
1686123300000|2023-06-07 07:35:00|7447.7|7442.7|7447|7442|7450.5|7445.5|7446.7|7441.7|0
1686123600000|2023-06-07 07:40:00|7446.9|7441.9|7446.4|7441.4|7447|7442|7444.1|7439.1|0
1686123900000|2023-06-07 07:45:00|7446.3|7441.3|7441.9|7436.9|7446.9|7441.9|7441.4|7436.4|0
1686124200000|2023-06-07 07:50:00|7441.5|7436.5|7444.6|7439.6|7444.7|7439.7|7441.4|7436.4|0
1686124500000|2023-06-07 07:55:00|7444.5|7439.5|7445.4|7440.4|7446.3|7441.3|7444.2|7439.2|0
1686124800000|2023-06-07 08:00:00|7445.3|7440.3|7455.9|7452.9|7457|7454|7445|7440|0
1686125100000|2023-06-07 08:05:00|7455.7|7452.7|7451.5|7448.5|7458.3|7455.3|7450.4|7447.4|0
1686125400000|2023-06-07 08:10:00|7449.4|7446.4|7448.7|7445.7|7452.8|7449.8|7446.3|7443.3|0
1686125700000|2023-06-07 08:15:00|7449.5|7446.5|7451.2|7448.2|7453.2|7450.2|7448.5|7445.5|0
1686126000000|2023-06-07 08:20:00|7451.5|7448.5|7452.2|7449.2|7455.5|7452.5|7451.5|7448.5|0
1686126300000|2023-06-07 08:25:00|7451.9|7448.9|7452.1|7449.1|7453.9|7450.9|7451.4|7448.4|0
1686126600000|2023-06-07 08:30:00|7451.6|7448.6|7456.9|7453.9|7457.4|7454.4|7451.1|7448.1|0
1686126900000|2023-06-07 08:35:00|7457.1|7454.1|7458.4|7455.4|7460.9|7457.9|7455.8|7452.8|0
1686127200000|2023-06-07 08:40:00|7458.3|7455.3|7459.7|7456.7|7460.7|7457.7|7454|7451|0
1686127500000|2023-06-07 08:45:00|7459.8|7456.8|7462.9|7459.9|7463.6|7460.6|7459.6|7456.6|0
1686127800000|2023-06-07 08:50:00|7462.8|7459.8|7464.6|7461.6|7466.1|7463.1|7462.7|7459.7|0
1686128100000|2023-06-07 08:55:00|7464.5|7461.5|7464.2|7461.2|7465.1|7462.1|7462.8|7459.8|0
1686128400000|2023-06-07 09:00:00|7464.1|7461.1|7463.7|7460.7|7464.7|7461.7|7463|7460|0
1686128700000|2023-06-07 09:05:00|7463.6|7460.6|7463|7460|7464|7461|7461.1|7458.1|0
1686129000000|2023-06-07 09:10:00|7462.9|7459.9|7465.3|7462.3|7466.1|7463.1|7461.1|7458.1|0
1686129300000|2023-06-07 09:15:00|7465.2|7462.2|7462.4|7459.4|7466.8|7463.8|7462.2|7459.2|0
1686129600000|2023-06-07 09:20:00|7462.7|7459.7|7466.7|7463.7|7467.3|7464.3|7462.2|7459.2|0
1686129900000|2023-06-07 09:25:00|7466.6|7463.6|7470.4|7467.4|7471.4|7468.4|7466.6|7463.6|0
1686130200000|2023-06-07 09:30:00|7470.6|7467.6|7472.4|7469.4|7473.1|7470.1|7470.3|7467.3|0
1686130500000|2023-06-07 09:35:00|7471.3|7468.3|7469.1|7466.1|7471.4|7468.4|7468.4|7465.4|0
1686130800000|2023-06-07 09:40:00|7468.9|7465.9|7470|7467|7470.1|7467.1|7468.4|7465.4|0
1686131100000|2023-06-07 09:45:00|7469.9|7466.9|7471.6|7468.6|7472.3|7469.3|7469.7|7466.7|0
1686131400000|2023-06-07 09:50:00|7471.7|7468.7|7469.6|7466.6|7472.2|7469.2|7467.1|7464.1|0
1686131700000|2023-06-07 09:55:00|7469.7|7466.7|7471|7468|7471.9|7468.9|7469.4|7466.4|0
1686132000000|2023-06-07 10:00:00|7471.1|7468.1|7473.9|7470.9|7474.5|7471.5|7471.1|7468.1|0
1686132300000|2023-06-07 10:05:00|7474.1|7471.1|7474.8|7471.8|7475.7|7472.7|7473.6|7470.6|0
1686132600000|2023-06-07 10:10:00|7474.6|7471.6|7473.5|7470.5|7474.6|7471.6|7473.1|7470.1|0
1686132900000|2023-06-07 10:15:00|7473.7|7470.7|7474.4|7471.4|7474.8|7471.8|7473.2|7470.2|0
1686133200000|2023-06-07 10:20:00|7474.6|7471.6|7476.1|7473.1|7476.2|7473.2|7474.3|7471.3|0
1686133500000|2023-06-07 10:25:00|7476.2|7473.2|7482.5|7479.5|7484.4|7481.4|7476.1|7473.1|0
1686133800000|2023-06-07 10:30:00|7482.8|7479.8|7484.1|7481.1|7486.1|7483.1|7482.3|7479.3|0
1686134100000|2023-06-07 10:35:00|7484.2|7481.2|7485.3|7482.3|7487.3|7484.3|7483.5|7480.5|0
1686134400000|2023-06-07 10:40:00|7485.2|7482.2|7482.4|7479.4|7485.3|7482.3|7479.8|7476.8|0
1686134700000|2023-06-07 10:45:00|7482.5|7479.5|7483.2|7480.2|7483.4|7480.4|7481.8|7478.8|0
1686135000000|2023-06-07 10:50:00|7483.4|7480.4|7489.7|7486.7|7489.8|7486.8|7482.7|7479.7|0
1686135300000|2023-06-07 10:55:00|7489.5|7486.5|7488.4|7485.4|7490.5|7487.5|7487.7|7484.7|0
1686135600000|2023-06-07 11:00:00|7489.2|7486.2|7494.3|7491.3|7498.2|7495.2|7488.3|7485.3|0
1686135900000|2023-06-07 11:05:00|7494.4|7491.4|7502.8|7499.8|7503|7500|7494.4|7491.4|0
1686136200000|2023-06-07 11:10:00|7502.9|7499.9|7497.3|7494.3|7505.7|7502.7|7497.2|7494.2|0
1686136500000|2023-06-07 11:15:00|7497.7|7494.7|7500.1|7497.1|7500.1|7497.1|7497.1|7494.1|0
1686136800000|2023-06-07 11:20:00|7500|7497|7499|7496|7501.2|7498.2|7497.5|7494.5|0
1686137100000|2023-06-07 11:25:00|7498.5|7495.5|7499.4|7496.4|7500.6|7497.6|7498.1|7495.1|0
1686137400000|2023-06-07 11:30:00|7499.3|7496.3|7501.4|7498.4|7502.7|7499.7|7499|7496|0
1686137700000|2023-06-07 11:35:00|7501.5|7498.5|7511|7508|7511|7508|7501.4|7498.4|0
1686138000000|2023-06-07 11:40:00|7510.9|7507.9|7507.2|7504.2|7511.2|7508.2|7506.2|7503.2|0
1686138300000|2023-06-07 11:45:00|7507.6|7504.6|7513.5|7510.5|7513.6|7510.6|7506.8|7503.8|0
1686138600000|2023-06-07 11:50:00|7513.6|7510.6|7518.3|7515.3|7520.9|7517.9|7513.5|7510.5|0
1686138900000|2023-06-07 11:55:00|7518.4|7515.4|7516.2|7513.2|7518.9|7515.9|7516|7513|0
1686139200000|2023-06-07 12:00:00|7516|7513|7507.4|7504.4|7516.4|7513.4|7506.5|7503.5|0
1686139500000|2023-06-07 12:05:00|7507|7504|7502.5|7499.5|7507.9|7504.9|7501.2|7498.2|0
1686139800000|2023-06-07 12:10:00|7502.3|7499.3|7504.7|7501.7|7504.7|7501.7|7501.5|7498.5|0
1686140100000|2023-06-07 12:15:00|7504.6|7501.6|7508.9|7505.9|7510.8|7507.8|7504.1|7501.1|0
1686140400000|2023-06-07 12:20:00|7508.8|7505.8|7507|7504|7510.5|7507.5|7504.2|7501.2|0
1686140700000|2023-06-07 12:25:00|7507.5|7504.5|7502.9|7499.9|7508.8|7505.8|7501.4|7498.4|0
1686141000000|2023-06-07 12:30:00|7502.7|7499.7|7504.5|7501.5|7504.9|7501.9|7498.2|7495.2|0
1686141300000|2023-06-07 12:35:00|7504.4|7501.4|7498.8|7495.8|7504.4|7501.4|7498.6|7495.6|0
1686141600000|2023-06-07 12:40:00|7498.6|7495.6|7497.1|7494.1|7499.9|7496.9|7496.7|7493.7|0
1686141900000|2023-06-07 12:45:00|7497|7494|7499.1|7496.1|7500.6|7497.6|7496.1|7493.1|0
1686142200000|2023-06-07 12:50:00|7499.3|7496.3|7497.4|7494.4|7499.4|7496.4|7494.7|7491.7|0
1686142500000|2023-06-07 12:55:00|7497.5|7494.5|7501|7498|7501.3|7498.3|7494.1|7491.1|0
1686142800000|2023-06-07 13:00:00|7501.3|7498.3|7499.6|7496.6|7503.6|7500.6|7497.9|7494.9|0
1686143100000|2023-06-07 13:05:00|7499.2|7496.2|7497.3|7494.3|7504|7501|7497.3|7494.3|0
1686143400000|2023-06-07 13:10:00|7497.6|7494.6|7498.3|7495.3|7498.4|7495.4|7494.2|7491.2|0
1686143700000|2023-06-07 13:15:00|7498.4|7495.4|7503.2|7500.2|7503.2|7500.2|7497.6|7494.6|0
1686144000000|2023-06-07 13:20:00|7503.3|7500.3|7505.4|7502.4|7505.4|7502.4|7501.4|7498.4|0
1686144300000|2023-06-07 13:25:00|7501.7|7498.7|7493.7|7490.7|7502|7499|7493.5|7490.5|0
1686144600000|2023-06-07 13:30:00|7495.7|7492.7|7552.5|7550.7|7558.3|7556.5|7492.1|7489.1|0
1686144900000|2023-06-07 13:35:00|7552.7|7550.9|7518.8|7517|7556.3|7554.5|7518.8|7517|0
1686145200000|2023-06-07 13:40:00|7518.3|7516.5|7530.1|7528.3|7537|7535.2|7511.1|7509.3|0
1686145500000|2023-06-07 13:45:00|7530.5|7528.7|7513.1|7511.3|7535.3|7533.5|7509|7507.2|0
1686145800000|2023-06-07 13:50:00|7511.4|7509.6|7497|7495.2|7526.7|7524.9|7495.1|7493.3|0
1686146100000|2023-06-07 13:55:00|7497.5|7495.7|7500.5|7498.7|7506.9|7505.1|7482.2|7480.4|0
1686146400000|2023-06-07 14:00:00|7497.4|7495.6|7494.5|7492.7|7511.6|7509.8|7481.8|7480|0
1686146700000|2023-06-07 14:05:00|7494.3|7492.5|7504|7502.2|7511.3|7509.5|7493.9|7492.1|0
1686147000000|2023-06-07 14:10:00|7503.6|7501.8|7496.8|7495|7515.3|7513.5|7496.1|7494.3|0
1686147300000|2023-06-07 14:15:00|7496.3|7494.5|7481.4|7479.6|7496.6|7494.8|7475.8|7474|0
1686147600000|2023-06-07 14:20:00|7480.2|7478.4|7448.5|7446.7|7485|7483.2|7447.5|7445.7|0
1686147900000|2023-06-07 14:25:00|7448.4|7446.6|7443.3|7441.5|7448.6|7446.8|7432.2|7430.4|0
1686148200000|2023-06-07 14:30:00|7442.9|7441.1|7434.9|7433.1|7453.9|7452.1|7434.7|7432.9|0
1686148500000|2023-06-07 14:35:00|7433.4|7431.6|7424|7422.2|7433.4|7431.6|7406.3|7404.5|0
1686148800000|2023-06-07 14:40:00|7423.5|7421.7|7393.2|7391.4|7425.8|7424|7393.2|7391.4|0
1686149100000|2023-06-07 14:45:00|7391.7|7389.9|7389.5|7387.7|7402.3|7400.5|7389.4|7387.6|0
1686149400000|2023-06-07 14:50:00|7390.8|7389|7363.4|7361.6|7400.3|7398.5|7362.6|7360.8|0
1686149700000|2023-06-07 14:55:00|7363.2|7361.4|7381.3|7379.5|7382.9|7381.1|7359|7357.2|0
1686150000000|2023-06-07 15:00:00|7381|7379.2|7388.8|7387|7389.5|7387.7|7375.1|7373.3|0
1686150300000|2023-06-07 15:05:00|7388.9|7387.1|7396.3|7394.5|7396.5|7394.7|7385.2|7383.4|0
1686150600000|2023-06-07 15:10:00|7396.6|7394.8|7379|7377.2|7396.8|7395|7370.3|7368.5|0
1686150900000|2023-06-07 15:15:00|7378.9|7377.1|7375.3|7373.5|7379.9|7378.1|7360.7|7358.9|0
1686151200000|2023-06-07 15:20:00|7375.4|7373.6|7383.1|7381.3|7391.2|7389.4|7371.9|7370.1|0
1686151500000|2023-06-07 15:25:00|7381.5|7379.7|7390.4|7388.6|7393.4|7391.6|7379.3|7377.5|0
1686151800000|2023-06-07 15:30:00|7390.9|7389.1|7395.4|7393.6|7403.7|7401.9|7390.1|7388.3|0
1686152100000|2023-06-07 15:35:00|7395.3|7393.5|7376|7374.2|7395.4|7393.6|7373.4|7371.6|0
1686152400000|2023-06-07 15:40:00|7375.7|7373.9|7357|7355.2|7378.6|7376.8|7356.7|7354.9|0
1686152700000|2023-06-07 15:45:00|7357.9|7356.1|7373.8|7372|7374|7372.2|7357.9|7356.1|0
1686153000000|2023-06-07 15:50:00|7374|7372.2|7356.1|7354.3|7374|7372.2|7344.8|7343|0
1686153300000|2023-06-07 15:55:00|7355.8|7354|7342.4|7340.6|7355.9|7354.1|7338.2|7336.4|0
1686153600000|2023-06-07 16:00:00|7343.2|7341.4|7358.1|7356.3|7358.6|7356.8|7339.9|7338.1|0
1686153900000|2023-06-07 16:05:00|7358.6|7356.8|7358|7356.2|7360.4|7358.6|7351.8|7350|0
1686154200000|2023-06-07 16:10:00|7356.8|7355|7341.8|7340|7361.5|7359.7|7337.9|7336.1|0
1686154500000|2023-06-07 16:15:00|7342.8|7341|7323.2|7321.4|7345.1|7343.3|7323|7321.2|0
1686154800000|2023-06-07 16:20:00|7323.4|7321.6|7310.1|7308.3|7324.2|7322.4|7306.3|7304.5|0
1686155100000|2023-06-07 16:25:00|7308.6|7306.8|7299.4|7297.6|7309.6|7307.8|7288.6|7286.8|0
1686155400000|2023-06-07 16:30:00|7300.3|7298.5|7322.2|7320.4|7324.3|7322.5|7300.3|7298.5|0
1686155700000|2023-06-07 16:35:00|7321.4|7319.6|7323.3|7321.5|7328.8|7327|7315|7313.2|0
1686156000000|2023-06-07 16:40:00|7323.8|7322|7333.4|7331.6|7334.9|7333.1|7321.1|7319.3|0
1686156300000|2023-06-07 16:45:00|7333.2|7331.4|7327|7325.2|7337.8|7336|7323.7|7321.9|0
1686156600000|2023-06-07 16:50:00|7326.4|7324.6|7307.1|7305.3|7328.4|7326.6|7305.6|7303.8|0
1686156900000|2023-06-07 16:55:00|7307.7|7305.9|7300.4|7298.6|7314.1|7312.3|7297.6|7295.8|0
1686157200000|2023-06-07 17:00:00|7299.8|7298|7298.1|7296.3|7304.8|7303|7294.7|7292.9|0
1686157500000|2023-06-07 17:05:00|7298.4|7296.6|7311.4|7309.6|7311.7|7309.9|7297.5|7295.7|0
1686157800000|2023-06-07 17:10:00|7311.3|7309.5|7294|7292.2|7314.8|7313|7293.5|7291.7|0
1686158100000|2023-06-07 17:15:00|7293.9|7292.1|7281.9|7280.1|7298.3|7296.5|7280.7|7278.9|0
1686158400000|2023-06-07 17:20:00|7282|7280.2|7288.3|7286.5|7294.7|7292.9|7276.3|7274.5|0
1686158700000|2023-06-07 17:25:00|7287.1|7285.3|7291.2|7289.4|7297.9|7296.1|7284.1|7282.3|0
1686159000000|2023-06-07 17:30:00|7291.3|7289.5|7284.8|7283|7295.2|7293.4|7279.3|7277.5|0
1686159300000|2023-06-07 17:35:00|7284.7|7282.9|7276.4|7274.6|7291.5|7289.7|7274.2|7272.4|0
1686159600000|2023-06-07 17:40:00|7277|7275.2|7286.6|7284.8|7287.8|7286|7275.2|7273.4|0
1686159900000|2023-06-07 17:45:00|7286.8|7285|7279.5|7277.7|7290.3|7288.5|7277|7275.2|0
1686160200000|2023-06-07 17:50:00|7279.2|7277.4|7285|7283.2|7286.6|7284.8|7275.7|7273.9|0
1686160500000|2023-06-07 17:55:00|7286.2|7284.4|7291.6|7289.8|7297.5|7295.7|7285.1|7283.3|0
1686160800000|2023-06-07 18:00:00|7291.5|7289.7|7301.1|7299.3|7303.6|7301.8|7291.5|7289.7|0
1686161100000|2023-06-07 18:05:00|7301.3|7299.5|7307|7305.2|7308.6|7306.8|7301.1|7299.3|0
1686161400000|2023-06-07 18:10:00|7308.2|7306.4|7303.9|7302.1|7308.9|7307.1|7291.4|7289.6|0
1686161700000|2023-06-07 18:15:00|7304|7302.2|7310.4|7308.6|7312.1|7310.3|7303.3|7301.5|0
1686162000000|2023-06-07 18:20:00|7310.8|7309|7306.1|7304.3|7317.2|7315.4|7303.7|7301.9|0
1686162300000|2023-06-07 18:25:00|7306.2|7304.4|7296.2|7294.4|7307.1|7305.3|7290|7288.2|0
1686162600000|2023-06-07 18:30:00|7296.3|7294.5|7271.5|7269.7|7297.2|7295.4|7271.4|7269.6|0
1686162900000|2023-06-07 18:35:00|7271.4|7269.6|7274.4|7272.6|7276.9|7275.1|7263.7|7261.9|0
1686163200000|2023-06-07 18:40:00|7274.5|7272.7|7264|7262.2|7276|7274.2|7261.9|7260.1|0
1686163500000|2023-06-07 18:45:00|7263.6|7261.8|7263.2|7261.4|7271.3|7269.5|7259|7257.2|0
1686163800000|2023-06-07 18:50:00|7263.3|7261.5|7268.5|7266.7|7269.8|7268|7260.4|7258.6|0
1686164100000|2023-06-07 18:55:00|7268.7|7266.9|7277.4|7275.6|7277.4|7275.6|7262.3|7260.5|0
1686164400000|2023-06-07 19:00:00|7277.6|7275.8|7274.4|7272.6|7282.6|7280.8|7271.8|7270|0
1686164700000|2023-06-07 19:05:00|7274.5|7272.7|7266.2|7264.4|7279.1|7277.3|7264.5|7262.7|0
1686165000000|2023-06-07 19:10:00|7265.8|7264|7252.8|7251|7265.8|7264|7248.3|7246.5|0
1686165300000|2023-06-07 19:15:00|7252.9|7251.1|7254.4|7252.6|7260.5|7258.7|7249|7247.2|0
1686165600000|2023-06-07 19:20:00|7255.3|7253.5|7256.1|7254.3|7268.8|7267|7254.9|7253.1|0
1686165900000|2023-06-07 19:25:00|7256.6|7254.8|7254.1|7252.3|7256.8|7255|7240.4|7238.6|0
1686166200000|2023-06-07 19:30:00|7253.2|7251.4|7244.6|7242.8|7259.3|7257.5|7244.6|7242.8|0
1686166500000|2023-06-07 19:35:00|7244.7|7242.9|7228|7226.2|7247.2|7245.4|7227.6|7225.8|0
1686166800000|2023-06-07 19:40:00|7228.7|7226.9|7229.4|7227.6|7231.6|7229.8|7218.7|7216.9|0
1686167100000|2023-06-07 19:45:00|7230|7228.2|7223.6|7221.8|7231|7229.2|7217|7215.2|0
1686167400000|2023-06-07 19:50:00|7223.8|7222|7233.6|7231.8|7242.5|7240.7|7223.8|7222|0
1686167700000|2023-06-07 19:55:00|7233.4|7231.6|7236.9|7235.1|7242.1|7240.3|7228.3|7226.5|0
1686168000000|2023-06-07 20:00:00|7237.5|7234.5|7233.9|7230.9|7241.7|7238.7|7231.7|7228.7|0
1686168300000|2023-06-07 20:05:00|7233.8|7230.8|7233.6|7230.6|7234.7|7231.7|7232.2|7229.2|0
1686168600000|2023-06-07 20:10:00|7233.5|7230.5|7231.9|7228.9|7234.6|7231.6|7231.8|7228.8|0
1686168900000|2023-06-07 20:15:00|7231.8|7228.8|7231.7|7228.7|7233.2|7230.2|7230.9|7227.9|0
1686169200000|2023-06-07 20:20:00|7231.8|7228.8|7231|7228|7231.9|7228.9|7230.8|7227.8|0
1686169500000|2023-06-07 20:25:00|7230.7|7227.7|7229.4|7226.4|7231|7228|7228.8|7225.8|0
1686169800000|2023-06-07 20:30:00|7229.6|7226.6|7226.2|7223.2|7229.6|7226.6|7226.2|7223.2|0
1686170100000|2023-06-07 20:35:00|7226.1|7223.1|7227.2|7224.2|7228|7225|7224.6|7221.6|0
1686170400000|2023-06-07 20:40:00|7227.4|7224.4|7226.8|7223.8|7228|7225|7225.3|7222.3|0
1686170700000|2023-06-07 20:45:00|7226.9|7223.9|7230|7227|7230.6|7227.6|7226.8|7223.8|0
1686171000000|2023-06-07 20:50:00|7230.2|7227.2|7226.2|7223.2|7230.2|7227.2|7226.2|7223.2|0
1686171300000|2023-06-07 20:55:00|7226.1|7223.1|7225|7222|7226.4|7223.4|7225|7222|0
1686171600000|2023-06-07 21:00:00|7225.2|7222.2|7223.2|7220.2|7225.4|7222.4|7223.1|7220.1|0
1686171900000|2023-06-07 21:05:00|7223.1|7220.1|7224.7|7221.7|7224.7|7221.7|7222.1|7219.1|0
1686172200000|2023-06-07 21:10:00|7224.6|7221.6|7226.4|7223.4|7226.9|7223.9|7224.6|7221.6|0
1686172500000|2023-06-07 21:15:00|7226.5|7223.5|7225.6|7222.6|7226.6|7223.6|7225.1|7222.1|0
1686172800000|2023-06-07 21:20:00|7225.5|7222.5|7224.5|7221.5|7225.6|7222.6|7224.2|7221.2|0
1686173100000|2023-06-07 21:25:00|7224.7|7221.7|7223.9|7220.9|7225.4|7222.4|7223.9|7220.9|0
1686173400000|2023-06-07 21:30:00|7224|7221|7222.7|7219.7|7224.5|7221.5|7221.8|7218.8|0
1686173700000|2023-06-07 21:35:00|7222.6|7219.6|7220.8|7217.8|7222.9|7219.9|7220.8|7217.8|0
1686174000000|2023-06-07 21:40:00|7220.7|7217.7|7221.8|7218.8|7222.2|7219.2|7220.4|7217.4|0
1686174300000|2023-06-07 21:45:00|7221.7|7218.7|7222.6|7219.6|7222.8|7219.8|7221.3|7218.3|0
1686174600000|2023-06-07 21:50:00|7222.7|7219.7|7222.6|7219.6|7223.9|7220.9|7222.5|7219.5|0
1686174900000|2023-06-07 21:55:00|7222.5|7219.5|7224.2|7221.2|7224.3|7221.3|7221.6|7218.6|0
1686175200000|2023-06-07 22:00:00|7224.1|7221.1|7226.8|7223.8|7227.3|7224.3|7224.1|7221.1|0
1686175500000|2023-06-07 22:05:00|7226.9|7223.9|7228.4|7225.4|7228.4|7225.4|7225.9|7222.9|0
1686175800000|2023-06-07 22:10:00|7228.5|7225.5|7230.5|7227.5|7230.8|7227.8|7228.3|7225.3|0
1686176100000|2023-06-07 22:15:00|7230.4|7227.4|7231.4|7228.4|7231.9|7228.9|7230.3|7227.3|0
1686176400000|2023-06-07 22:20:00|7231.3|7228.3|7231.9|7228.9|7233|7230|7231.3|7228.3|0
1686176700000|2023-06-07 22:25:00|7231.8|7228.8|7230.6|7227.6|7232.5|7229.5|7230.5|7227.5|0
1686177000000|2023-06-07 22:30:00|7230.5|7227.5|7229.2|7226.2|7231|7228|7228.2|7225.2|0
1686177300000|2023-06-07 22:35:00|7229.3|7226.3|7227.4|7224.4|7229.3|7226.3|7226.7|7223.7|0
1686177600000|2023-06-07 22:40:00|7227.3|7224.3|7225.9|7222.9|7228.3|7225.3|7225.8|7222.8|0
1686177900000|2023-06-07 22:45:00|7225.6|7222.6|7225.5|7222.5|7225.7|7222.7|7223.4|7220.4|0
1686178200000|2023-06-07 22:50:00|7225.7|7222.7|7226.4|7223.4|7226.6|7223.6|7224.5|7221.5|0
1686178500000|2023-06-07 22:55:00|7226.3|7223.3|7224.8|7221.8|7226.7|7223.7|7224.7|7221.7|0
1686178800000|2023-06-07 23:00:00|7224.7|7221.7|7226.8|7223.8|7226.8|7223.8|7224.3|7221.3|0
1686179100000|2023-06-07 23:05:00|7226.9|7223.9|7227.8|7224.8|7227.8|7224.8|7226.1|7223.1|0
1686179400000|2023-06-07 23:10:00|7227.7|7224.7|7228.4|7225.4|7228.4|7225.4|7226.9|7223.9|0
1686179700000|2023-06-07 23:15:00|7228.2|7225.2|7228.9|7225.9|7229.3|7226.3|7227.5|7224.5|0
1686180000000|2023-06-07 23:20:00|7228.5|7225.5|7229.3|7226.3|7229.3|7226.3|7227.3|7224.3|0
1686180300000|2023-06-07 23:25:00|7229.4|7226.4|7230|7227|7230.2|7227.2|7228.7|7225.7|0
1686180600000|2023-06-07 23:30:00|7229.9|7226.9|7231.9|7228.9|7232.5|7229.5|7229.8|7226.8|0
1686180900000|2023-06-07 23:35:00|7232|7229|7233.8|7230.8|7234|7231|7231.3|7228.3|0
1686181200000|2023-06-07 23:40:00|7234.3|7231.3|7235.2|7232.2|7235.5|7232.5|7233.3|7230.3|0
1686181500000|2023-06-07 23:45:00|7235|7232|7236.4|7233.4|7236.6|7233.6|7234.4|7231.4|0
1686181800000|2023-06-07 23:50:00|7236.3|7233.3|7235.5|7232.5|7236.3|7233.3|7234.5|7231.5|0
1686182100000|2023-06-07 23:55:00|7235.6|7232.6|7236.4|7231.4|7237.2|7234.2|7234.8|7231.1|0
1686182400000|2023-06-08 00:00:00|7236.3|7231.3|7239.5|7234.5|7239.5|7234.5|7236.2|7231.2|0
1686182700000|2023-06-08 00:05:00|7239.3|7234.3|7236.9|7231.9|7239.3|7234.3|7234.5|7229.5|0
1686183000000|2023-06-08 00:10:00|7237|7232|7237.2|7232.2|7238.4|7233.4|7236.5|7231.5|0
1686183300000|2023-06-08 00:15:00|7237.1|7232.1|7237.5|7232.5|7238|7233|7235.3|7230.3|0
1686183600000|2023-06-08 00:20:00|7237.3|7232.3|7236.9|7231.9|7238.6|7233.6|7236.3|7231.3|0
1686183900000|2023-06-08 00:25:00|7236.8|7231.8|7236.9|7231.9|7238.1|7233.1|7236.4|7231.4|0
1686184200000|2023-06-08 00:30:00|7237.1|7232.1|7239.9|7234.9|7240|7235|7237.1|7232.1|0
1686184500000|2023-06-08 00:35:00|7239.8|7234.8|7238|7233|7239.8|7234.8|7237.3|7232.3|0
1686184800000|2023-06-08 00:40:00|7237.8|7232.8|7237.5|7232.5|7239.4|7234.4|7237.2|7232.2|0
1686185100000|2023-06-08 00:45:00|7237.4|7232.4|7237.4|7232.4|7238.5|7233.5|7237.2|7232.2|0
1686185400000|2023-06-08 00:50:00|7237.3|7232.3|7237.4|7232.4|7238|7233|7236.1|7231.1|0
1686185700000|2023-06-08 00:55:00|7237.6|7232.6|7238.7|7233.7|7239.3|7234.3|7237.5|7232.5|0
1686186000000|2023-06-08 01:00:00|7238.6|7233.6|7236.8|7231.8|7239|7234|7236.7|7231.7|0
1686186300000|2023-06-08 01:05:00|7236.7|7231.7|7237.7|7232.7|7237.8|7232.8|7236.7|7231.7|0
1686186600000|2023-06-08 01:10:00|7237.6|7232.6|7237.7|7232.7|7238.3|7233.3|7237.1|7232.1|0
1686186900000|2023-06-08 01:15:00|7237.6|7232.6|7237.7|7232.7|7238.5|7233.5|7237.2|7232.2|0
1686187200000|2023-06-08 01:20:00|7237.8|7232.8|7238.2|7233.2|7238.8|7233.8|7237.1|7232.1|0
1686187500000|2023-06-08 01:25:00|7238.3|7233.3|7239.3|7234.3|7240.5|7235.5|7238|7233|0
1686187800000|2023-06-08 01:30:00|7239.4|7234.4|7237.9|7232.9|7240.1|7235.1|7236.8|7231.8|0
1686188100000|2023-06-08 01:35:00|7238|7233|7236.7|7231.7|7238.7|7233.7|7236.7|7231.7|0
1686188400000|2023-06-08 01:40:00|7236.8|7231.8|7231|7226|7237|7232|7229.5|7224.5|0
1686188700000|2023-06-08 01:45:00|7230.9|7225.9|7231.3|7226.3|7232.3|7227.3|7229.6|7224.6|0
1686189000000|2023-06-08 01:50:00|7231|7226|7233.2|7228.2|7233.6|7228.6|7231|7226|0
1686189300000|2023-06-08 01:55:00|7233.1|7228.1|7235.3|7230.3|7235.7|7230.7|7233.1|7228.1|0
1686189600000|2023-06-08 02:00:00|7235.6|7230.6|7234.2|7229.2|7235.6|7230.6|7233.1|7228.1|0
1686189900000|2023-06-08 02:05:00|7234.3|7229.3|7233.7|7228.7|7234.8|7229.8|7232.5|7227.5|0
1686190200000|2023-06-08 02:10:00|7233.6|7228.6|7233.3|7228.3|7234.8|7229.8|7232.3|7227.3|0
1686190500000|2023-06-08 02:15:00|7233|7228|7232.9|7227.9|7234.1|7229.1|7232.3|7227.3|0
1686190800000|2023-06-08 02:20:00|7233|7228|7234.6|7229.6|7235.3|7230.3|7233|7228|0
1686191100000|2023-06-08 02:25:00|7234.5|7229.5|7234.4|7229.4|7235.1|7230.1|7233.3|7228.3|0
1686191400000|2023-06-08 02:30:00|7234.3|7229.3|7233.5|7228.5|7234.4|7229.4|7232.8|7227.8|0
1686191700000|2023-06-08 02:35:00|7233.6|7228.6|7233.1|7228.1|7234.1|7229.1|7232|7227|0
1686192000000|2023-06-08 02:40:00|7233.2|7228.2|7232.3|7227.3|7233.3|7228.3|7232|7227|0
1686192300000|2023-06-08 02:45:00|7232.1|7227.1|7234.1|7229.1|7234.1|7229.1|7232.1|7227.1|0
1686192600000|2023-06-08 02:50:00|7234|7229|7233.6|7228.6|7235|7230|7233.2|7228.2|0
1686192900000|2023-06-08 02:55:00|7233.5|7228.5|7232.6|7227.6|7234.4|7229.4|7232.5|7227.5|0
1686193200000|2023-06-08 03:00:00|7232.5|7227.5|7232.9|7227.9|7233.5|7228.5|7232.3|7227.3|0
1686193500000|2023-06-08 03:05:00|7233|7228|7233.6|7228.6|7234.1|7229.1|7232.9|7227.9|0
1686193800000|2023-06-08 03:10:00|7233.5|7228.5|7233.6|7228.6|7234.3|7229.3|7232.8|7227.8|0
1686194100000|2023-06-08 03:15:00|7233.5|7228.5|7233.5|7228.5|7234|7229|7232.6|7227.6|0
1686194400000|2023-06-08 03:20:00|7233.4|7228.4|7232.1|7227.1|7234.5|7229.5|7231|7226|0
1686194700000|2023-06-08 03:25:00|7232|7227|7232.1|7227.1|7232.9|7227.9|7231.4|7226.4|0
1686195000000|2023-06-08 03:30:00|7232.2|7227.2|7228.1|7223.1|7232.2|7227.2|7226.7|7221.7|0
1686195300000|2023-06-08 03:35:00|7228|7223|7228.2|7223.2|7229|7224|7227.2|7222.2|0
1686195600000|2023-06-08 03:40:00|7228.1|7223.1|7227.8|7222.8|7228.1|7223.1|7226.4|7221.4|0
1686195900000|2023-06-08 03:45:00|7227.7|7222.7|7228.8|7223.8|7229|7224|7227.2|7222.2|0
1686196200000|2023-06-08 03:50:00|7228.9|7223.9|7227.4|7222.4|7229.3|7224.3|7226.2|7221.2|0
1686196500000|2023-06-08 03:55:00|7227.3|7222.3|7224.9|7219.9|7227.5|7222.5|7223.9|7218.9|0
1686196800000|2023-06-08 04:00:00|7225.1|7220.1|7219.3|7214.3|7225.8|7220.8|7217.4|7212.4|0
1686197100000|2023-06-08 04:05:00|7219.4|7214.4|7211.7|7206.7|7219.9|7214.9|7211.2|7206.2|0
1686197400000|2023-06-08 04:10:00|7211.9|7206.9|7214.8|7209.8|7215|7210|7211.2|7206.2|0
1686197700000|2023-06-08 04:15:00|7214.7|7209.7|7217.1|7212.1|7217.9|7212.9|7214|7209|0
1686198000000|2023-06-08 04:20:00|7217.2|7212.2|7218.2|7213.2|7218.7|7213.7|7216.7|7211.7|0
1686198300000|2023-06-08 04:25:00|7218.1|7213.1|7216.5|7211.5|7218.2|7213.2|7215.7|7210.7|0
1686198600000|2023-06-08 04:30:00|7216.4|7211.4|7212|7207|7216.9|7211.9|7210.7|7205.7|0
1686198900000|2023-06-08 04:35:00|7212.1|7207.1|7207.4|7202.4|7212.8|7207.8|7207|7202|0
1686199200000|2023-06-08 04:40:00|7206.5|7201.5|7204.8|7199.8|7209.3|7204.3|7204.5|7199.5|0
1686199500000|2023-06-08 04:45:00|7204.6|7199.6|7205.1|7200.1|7205.7|7200.7|7201.4|7196.4|0
1686199800000|2023-06-08 04:50:00|7205|7200|7205.7|7200.7|7206.3|7201.3|7203.3|7198.3|0
1686200100000|2023-06-08 04:55:00|7205.9|7200.9|7207.3|7202.3|7208.2|7203.2|7205.4|7200.4|0
1686200400000|2023-06-08 05:00:00|7207.4|7202.4|7206.9|7201.9|7208.8|7203.8|7206.7|7201.7|0
1686200700000|2023-06-08 05:05:00|7207.1|7202.1|7206.4|7201.4|7208|7203|7204.8|7199.8|0
1686201000000|2023-06-08 05:10:00|7206.5|7201.5|7208.2|7203.2|7208.4|7203.4|7205.3|7200.3|0
1686201300000|2023-06-08 05:15:00|7208.3|7203.3|7210.3|7205.3|7211|7206|7207.1|7202.1|0
1686201600000|2023-06-08 05:20:00|7210.5|7205.5|7209.6|7204.6|7211.3|7206.3|7209.5|7204.5|0
1686201900000|2023-06-08 05:25:00|7209.7|7204.7|7215.3|7210.3|7216|7211|7209.5|7204.5|0
1686202200000|2023-06-08 05:30:00|7215.1|7210.1|7216.6|7211.6|7218.1|7213.1|7212.4|7207.4|0
1686202500000|2023-06-08 05:35:00|7216.4|7211.4|7212.1|7207.1|7217.5|7212.5|7210.7|7205.7|0
1686202800000|2023-06-08 05:40:00|7212.2|7207.2|7207.4|7202.4|7213.8|7208.8|7207.1|7202.1|0
1686203100000|2023-06-08 05:45:00|7207.5|7202.5|7209.7|7204.7|7210.3|7205.3|7207.5|7202.5|0
1686203400000|2023-06-08 05:50:00|7209.6|7204.6|7209.4|7204.4|7210.7|7205.7|7209|7204|0
1686203700000|2023-06-08 05:55:00|7209.3|7204.3|7212.9|7207.9|7213.4|7208.4|7209.3|7204.3|0
1686204000000|2023-06-08 06:00:00|7212.4|7207.4|7209.1|7204.1|7212.4|7207.4|7206.5|7201.5|0
1686204300000|2023-06-08 06:05:00|7207.9|7202.9|7203.8|7198.8|7209.4|7204.4|7203.8|7198.8|0
1686204600000|2023-06-08 06:10:00|7203.9|7198.9|7202.4|7197.4|7205.8|7200.8|7200.2|7195.2|0
1686204900000|2023-06-08 06:15:00|7202.3|7197.3|7208|7203|7209.7|7204.7|7202.3|7197.3|0
1686205200000|2023-06-08 06:20:00|7208.1|7203.1|7207|7202|7209.3|7204.3|7206.9|7201.9|0
1686205500000|2023-06-08 06:25:00|7206.9|7201.9|7206.6|7201.6|7208|7203|7205.4|7200.4|0
1686205800000|2023-06-08 06:30:00|7206.7|7201.7|7209.7|7204.7|7210.1|7205.1|7206.7|7201.7|0
1686206100000|2023-06-08 06:35:00|7209.6|7204.6|7206.7|7201.7|7209.9|7204.9|7205.8|7200.8|0
1686206400000|2023-06-08 06:40:00|7206.6|7201.6|7204.2|7199.2|7208.4|7203.4|7203.7|7198.7|0
1686206700000|2023-06-08 06:45:00|7204.3|7199.3|7209.3|7204.3|7209.9|7204.9|7204.2|7199.2|0
1686207000000|2023-06-08 06:50:00|7209.1|7204.1|7207|7202|7209.2|7204.2|7205|7200|0
1686207300000|2023-06-08 06:55:00|7207.1|7202.1|7205.4|7200.4|7208|7203|7204.8|7199.8|0
1686207600000|2023-06-08 07:00:00|7205.9|7200.9|7207|7202|7209.4|7204.4|7202.1|7197.1|0
1686207900000|2023-06-08 07:05:00|7206.9|7201.9|7207.8|7202.8|7208.9|7203.9|7204.5|7199.5|0
1686208200000|2023-06-08 07:10:00|7207.5|7202.5|7204.5|7199.5|7209.6|7204.6|7203.8|7198.8|0
1686208500000|2023-06-08 07:15:00|7204.4|7199.4|7207.8|7202.8|7208.1|7203.1|7204.1|7199.1|0
1686208800000|2023-06-08 07:20:00|7207.9|7202.9|7207.9|7202.9|7209.1|7204.1|7205.8|7200.8|0
1686209100000|2023-06-08 07:25:00|7208|7203|7209.7|7204.7|7210.2|7205.2|7206.9|7201.9|0
1686209400000|2023-06-08 07:30:00|7209.9|7204.9|7218.8|7213.8|7221.8|7216.8|7209.9|7204.9|0
1686209700000|2023-06-08 07:35:00|7218.7|7213.7|7220.1|7215.1|7220.8|7215.8|7217.1|7212.1|0
1686210000000|2023-06-08 07:40:00|7220.2|7215.2|7218.8|7213.8|7222.9|7217.9|7218.6|7213.6|0
1686210300000|2023-06-08 07:45:00|7218.7|7213.7|7219.6|7214.6|7220.2|7215.2|7218.6|7213.6|0
1686210600000|2023-06-08 07:50:00|7219.5|7214.5|7218.3|7213.3|7219.6|7214.6|7217.1|7212.1|0
1686210900000|2023-06-08 07:55:00|7218.4|7213.4|7217.3|7212.3|7219.5|7214.5|7216.4|7211.4|0
1686211200000|2023-06-08 08:00:00|7217.4|7212.4|7214.3|7211.3|7226.4|7223.4|7212.8|7209.8|0
1686211500000|2023-06-08 08:05:00|7215|7212|7222.1|7219.1|7222.6|7219.6|7213.5|7210.5|0
1686211800000|2023-06-08 08:10:00|7222.2|7219.2|7222.8|7219.8|7226.2|7223.2|7219.1|7216.1|0
1686212100000|2023-06-08 08:15:00|7222.7|7219.7|7230|7227|7230.1|7227.1|7221.5|7218.5|0
1686212400000|2023-06-08 08:20:00|7229.8|7226.8|7236.3|7233.3|7239.5|7236.5|7229.7|7226.7|0
1686212700000|2023-06-08 08:25:00|7236.4|7233.4|7236.8|7233.8|7240|7237|7230.9|7227.9|0
1686213000000|2023-06-08 08:30:00|7237|7234|7242.7|7239.7|7244.1|7241.1|7236.9|7233.9|0
1686213300000|2023-06-08 08:35:00|7243.2|7240.2|7244.4|7241.4|7246.6|7243.6|7242.9|7239.9|0
1686213600000|2023-06-08 08:40:00|7244.2|7241.2|7243.7|7240.7|7245.1|7242.1|7242|7239|0
1686213900000|2023-06-08 08:45:00|7244.5|7241.5|7237.4|7234.4|7245.1|7242.1|7236.8|7233.8|0
1686214200000|2023-06-08 08:50:00|7237.5|7234.5|7235.9|7232.9|7242.5|7239.5|7235.5|7232.5|0
1686214500000|2023-06-08 08:55:00|7235.8|7232.8|7243.6|7240.6|7243.6|7240.6|7235.3|7232.3|0
1686214800000|2023-06-08 09:00:00|7243.3|7240.3|7244.3|7241.3|7244.6|7241.6|7238.7|7235.7|0
1686215100000|2023-06-08 09:05:00|7244.4|7241.4|7245.7|7242.7|7246.3|7243.3|7240|7237|0
1686215400000|2023-06-08 09:10:00|7245.8|7242.8|7250.6|7247.6|7251|7248|7245.6|7242.6|0
1686215700000|2023-06-08 09:15:00|7250.7|7247.7|7251|7248|7253|7250|7247.7|7244.7|0
1686216000000|2023-06-08 09:20:00|7251.2|7248.2|7247.1|7244.1|7251.2|7248.2|7243.7|7240.7|0
1686216300000|2023-06-08 09:25:00|7247.2|7244.2|7248.7|7245.7|7249.3|7246.3|7244|7241|0
1686216600000|2023-06-08 09:30:00|7249|7246|7250|7247|7251.1|7248.1|7245.4|7242.4|0
1686216900000|2023-06-08 09:35:00|7250.1|7247.1|7250.7|7247.7|7251|7248|7247.7|7244.7|0
1686217200000|2023-06-08 09:40:00|7250.9|7247.9|7257.6|7254.6|7259.3|7256.3|7250.8|7247.8|0
1686217500000|2023-06-08 09:45:00|7257.7|7254.7|7253.1|7250.1|7258.9|7255.9|7253.1|7250.1|0
1686217800000|2023-06-08 09:50:00|7253.3|7250.3|7254.4|7251.4|7254.4|7251.4|7251.6|7248.6|0
1686218100000|2023-06-08 09:55:00|7254.8|7251.8|7259.6|7256.6|7260.4|7257.4|7254.7|7251.7|0
1686218400000|2023-06-08 10:00:00|7259.7|7256.7|7261.3|7258.3|7261.7|7258.7|7259.6|7256.6|0
1686218700000|2023-06-08 10:05:00|7261.2|7258.2|7257.7|7254.7|7262|7259|7257.6|7254.6|0
1686219000000|2023-06-08 10:10:00|7257.8|7254.8|7260|7257|7261.8|7258.8|7257.8|7254.8|0
1686219300000|2023-06-08 10:15:00|7259.9|7256.9|7260.4|7257.4|7265.1|7262.1|7259.9|7256.9|0
1686219600000|2023-06-08 10:20:00|7260.3|7257.3|7260.6|7257.6|7262.2|7259.2|7258.9|7255.9|0
1686219900000|2023-06-08 10:25:00|7260.5|7257.5|7260.8|7257.8|7262.5|7259.5|7258.8|7255.8|0
1686220200000|2023-06-08 10:30:00|7260.9|7257.9|7261.4|7258.4|7262.6|7259.6|7259.9|7256.9|0
1686220500000|2023-06-08 10:35:00|7261.5|7258.5|7260.2|7257.2|7264|7261|7260.1|7257.1|0
1686220800000|2023-06-08 10:40:00|7259.9|7256.9|7261|7258|7262.3|7259.3|7259.5|7256.5|0
1686221100000|2023-06-08 10:45:00|7261.1|7258.1|7256|7253|7262.2|7259.2|7253.8|7250.8|0
1686221400000|2023-06-08 10:50:00|7255.9|7252.9|7250.5|7247.5|7259|7256|7250.2|7247.2|0
1686221700000|2023-06-08 10:55:00|7250.6|7247.6|7250.1|7247.1|7252|7249|7249.8|7246.8|0
1686222000000|2023-06-08 11:00:00|7253.3|7250.3|7250.6|7247.6|7254.4|7251.4|7250.3|7247.3|0
1686222300000|2023-06-08 11:05:00|7250.5|7247.5|7239.1|7236.1|7250.5|7247.5|7239.1|7236.1|0
1686222600000|2023-06-08 11:10:00|7238.4|7235.4|7242.6|7239.6|7243.3|7240.3|7238.4|7235.4|0
1686222900000|2023-06-08 11:15:00|7242.7|7239.7|7247.6|7244.6|7248.9|7245.9|7242.7|7239.7|0
1686223200000|2023-06-08 11:20:00|7247.5|7244.5|7247.9|7244.9|7249.3|7246.3|7247.5|7244.5|0
1686223500000|2023-06-08 11:25:00|7247.8|7244.8|7249.4|7246.4|7251.8|7248.8|7247.8|7244.8|0
1686223800000|2023-06-08 11:30:00|7249.6|7246.6|7237.7|7234.7|7250.6|7247.6|7237.5|7234.5|0
1686224100000|2023-06-08 11:35:00|7237.8|7234.8|7239.6|7236.6|7239.8|7236.8|7235|7232|0
1686224400000|2023-06-08 11:40:00|7239.8|7236.8|7239.7|7236.7|7240.5|7237.5|7238|7235|0
1686224700000|2023-06-08 11:45:00|7240.2|7237.2|7236.8|7233.8|7240.5|7237.5|7235.4|7232.4|0
1686225000000|2023-06-08 11:50:00|7236.5|7233.5|7238.7|7235.7|7241|7238|7235.7|7232.7|0
1686225300000|2023-06-08 11:55:00|7238.6|7235.6|7238.2|7235.2|7239.1|7236.1|7237.3|7234.3|0
1686225600000|2023-06-08 12:00:00|7238.6|7235.6|7239.4|7236.4|7241.2|7238.2|7238.4|7235.4|0
1686225900000|2023-06-08 12:05:00|7239.6|7236.6|7233.1|7230.1|7239.6|7236.6|7231.9|7228.9|0
1686226200000|2023-06-08 12:10:00|7232.9|7229.9|7221.2|7218.2|7233|7230|7221.1|7218.1|0
1686226500000|2023-06-08 12:15:00|7221.1|7218.1|7226.6|7223.6|7226.9|7223.9|7217.6|7214.6|0
1686226800000|2023-06-08 12:20:00|7226.5|7223.5|7224.3|7221.3|7226.9|7223.9|7222.8|7219.8|0
1686227100000|2023-06-08 12:25:00|7224.9|7221.9|7228.8|7225.8|7229.2|7226.2|7224.8|7221.8|0
1686227400000|2023-06-08 12:30:00|7229.1|7226.1|7247.5|7244.5|7251.5|7248.5|7229.1|7226.1|0
1686227700000|2023-06-08 12:35:00|7247.3|7244.3|7250.7|7247.7|7256.5|7253.5|7245.2|7242.2|0
1686228000000|2023-06-08 12:40:00|7250.5|7247.5|7252.9|7249.9|7254.1|7251.1|7246.7|7243.7|0
1686228300000|2023-06-08 12:45:00|7252.8|7249.8|7264|7261|7268.2|7265.2|7252.8|7249.8|0
1686228600000|2023-06-08 12:50:00|7264.2|7261.2|7266.3|7263.3|7269.5|7266.5|7264.2|7261.2|0
1686228900000|2023-06-08 12:55:00|7266.2|7263.2|7265.6|7262.6|7266.2|7263.2|7259.3|7256.3|0
1686229200000|2023-06-08 13:00:00|7265.4|7262.4|7258.8|7255.8|7269.6|7266.6|7256.7|7253.7|0
1686229500000|2023-06-08 13:05:00|7258.7|7255.7|7258.9|7255.9|7262.8|7259.8|7258.4|7255.4|0
1686229800000|2023-06-08 13:10:00|7259.3|7256.3|7256.6|7253.6|7259.7|7256.7|7250|7247|0
1686230100000|2023-06-08 13:15:00|7256.7|7253.7|7250.4|7247.4|7256.8|7253.8|7249.5|7246.5|0
1686230400000|2023-06-08 13:20:00|7250.3|7247.3|7256.7|7253.7|7257.3|7254.3|7250.1|7247.1|0
1686230700000|2023-06-08 13:25:00|7254.3|7251.3|7239.1|7236.1|7257|7254|7239.1|7236.1|0
1686231000000|2023-06-08 13:30:00|7240.9|7237.9|7219.6|7217.8|7265|7263.2|7217.1|7215.3|0
1686231300000|2023-06-08 13:35:00|7219.5|7217.7|7254|7252.2|7263|7261.2|7213.7|7211.9|0
1686231600000|2023-06-08 13:40:00|7253.6|7251.8|7273.9|7272.1|7288.2|7286.4|7240.6|7238.8|0
1686231900000|2023-06-08 13:45:00|7273.5|7271.7|7265.2|7263.4|7273.7|7271.9|7254.7|7252.9|0
1686232200000|2023-06-08 13:50:00|7264.8|7263|7257.5|7255.7|7281.8|7280|7257.2|7255.4|0
1686232500000|2023-06-08 13:55:00|7257.6|7255.8|7285.5|7283.7|7293.6|7291.8|7254|7252.2|0
1686232800000|2023-06-08 14:00:00|7286.6|7284.8|7290.2|7288.4|7295.6|7293.8|7275.8|7274|0
1686233100000|2023-06-08 14:05:00|7289.3|7287.5|7286.4|7284.6|7305.4|7303.6|7284.8|7283|0
1686233400000|2023-06-08 14:10:00|7289|7287.2|7304|7302.2|7304.1|7302.3|7286.2|7284.4|0
1686233700000|2023-06-08 14:15:00|7304.3|7302.5|7301.4|7299.6|7313.8|7312|7293.1|7291.3|0
1686234000000|2023-06-08 14:20:00|7301.7|7299.9|7307.4|7305.6|7311.1|7309.3|7294.7|7292.9|0
1686234300000|2023-06-08 14:25:00|7307.5|7305.7|7311.5|7309.7|7316.1|7314.3|7292.8|7291|0
1686234600000|2023-06-08 14:30:00|7311.9|7310.1|7314.9|7313.1|7322|7320.2|7308.4|7306.6|0
1686234900000|2023-06-08 14:35:00|7315.6|7313.8|7313|7311.2|7322.5|7320.7|7304.6|7302.8|0
1686235200000|2023-06-08 14:40:00|7312.9|7311.1|7331.6|7329.8|7336.1|7334.3|7312.6|7310.8|0
1686235500000|2023-06-08 14:45:00|7332.5|7330.7|7337.7|7335.9|7345.2|7343.4|7331.9|7330.1|0
1686235800000|2023-06-08 14:50:00|7338|7336.2|7340.1|7338.3|7343.8|7342|7335.6|7333.8|0
1686236100000|2023-06-08 14:55:00|7340|7338.2|7350.1|7348.3|7352.6|7350.8|7338.5|7336.7|0
1686236400000|2023-06-08 15:00:00|7350.7|7348.9|7368.9|7367.1|7371.6|7369.8|7347.6|7345.8|0
1686236700000|2023-06-08 15:05:00|7368.8|7367|7384.3|7382.5|7384.3|7382.5|7366.4|7364.6|0
1686237000000|2023-06-08 15:10:00|7384.5|7382.7|7374.1|7372.3|7387.1|7385.3|7367.1|7365.3|0
1686237300000|2023-06-08 15:15:00|7372.6|7370.8|7369.5|7367.7|7378.4|7376.6|7365.3|7363.5|0
1686237600000|2023-06-08 15:20:00|7369.7|7367.9|7377.3|7375.5|7383.6|7381.8|7369.4|7367.6|0
1686237900000|2023-06-08 15:25:00|7376.7|7374.9|7378.3|7376.5|7379.1|7377.3|7369.5|7367.7|0
1686238200000|2023-06-08 15:30:00|7379.4|7377.6|7382.4|7380.6|7385|7383.2|7371|7369.2|0
1686238500000|2023-06-08 15:35:00|7382|7380.2|7378.2|7376.4|7384.4|7382.6|7377|7375.2|0
1686238800000|2023-06-08 15:40:00|7377.6|7375.8|7384.9|7383.1|7386.2|7384.4|7374.1|7372.3|0
1686239100000|2023-06-08 15:45:00|7385.4|7383.6|7380.1|7378.3|7388.4|7386.6|7379.9|7378.1|0
1686239400000|2023-06-08 15:50:00|7380|7378.2|7392.2|7390.4|7393|7391.2|7376.6|7374.8|0
1686239700000|2023-06-08 15:55:00|7392.3|7390.5|7384.7|7382.9|7398|7396.2|7378.6|7376.8|0
1686240000000|2023-06-08 16:00:00|7384.1|7382.3|7383.5|7381.7|7386.8|7385|7372.7|7370.9|0
1686240300000|2023-06-08 16:05:00|7383.4|7381.6|7373.5|7371.7|7384.6|7382.8|7371.9|7370.1|0
1686240600000|2023-06-08 16:10:00|7373.7|7371.9|7379.5|7377.7|7385.7|7383.9|7372.7|7370.9|0
1686240900000|2023-06-08 16:15:00|7379.7|7377.9|7379.9|7378.1|7387|7385.2|7376.5|7374.7|0
1686241200000|2023-06-08 16:20:00|7380.5|7378.7|7389.1|7387.3|7391.6|7389.8|7379.5|7377.7|0
1686241500000|2023-06-08 16:25:00|7389|7387.2|7392.5|7390.7|7393.3|7391.5|7383.8|7382|0
1686241800000|2023-06-08 16:30:00|7392.6|7390.8|7380|7378.2|7392.6|7390.8|7379.4|7377.6|0
1686242100000|2023-06-08 16:35:00|7380.1|7378.3|7373.8|7372|7381.9|7380.1|7369.8|7368|0
1686242400000|2023-06-08 16:40:00|7374.1|7372.3|7378.5|7376.7|7378.8|7377|7368.2|7366.4|0
1686242700000|2023-06-08 16:45:00|7378.3|7376.5|7365.2|7363.4|7378.3|7376.5|7364|7362.2|0
1686243000000|2023-06-08 16:50:00|7364.7|7362.9|7367.7|7365.9|7369|7367.2|7362.9|7361.1|0
1686243300000|2023-06-08 16:55:00|7367.6|7365.8|7372.7|7370.9|7372.8|7371|7365.1|7363.3|0
1686243600000|2023-06-08 17:00:00|7371.5|7369.7|7376.8|7375|7377.3|7375.5|7370.2|7368.4|0
1686243900000|2023-06-08 17:05:00|7376.9|7375.1|7385.2|7383.4|7385.3|7383.5|7375.7|7373.9|0
1686244200000|2023-06-08 17:10:00|7385.3|7383.5|7380.7|7378.9|7385.6|7383.8|7378.9|7377.1|0
1686244500000|2023-06-08 17:15:00|7380.6|7378.8|7373.6|7371.8|7381.4|7379.6|7369.9|7368.1|0
1686244800000|2023-06-08 17:20:00|7373.1|7371.3|7357.5|7355.7|7373.4|7371.6|7350.6|7348.8|0
1686245100000|2023-06-08 17:25:00|7358.5|7356.7|7355.7|7353.9|7362|7360.2|7355.7|7353.9|0
1686245400000|2023-06-08 17:30:00|7355.8|7354|7350.2|7348.4|7357|7355.2|7345.4|7343.6|0
1686245700000|2023-06-08 17:35:00|7350.5|7348.7|7343.8|7342|7352.3|7350.5|7343.7|7341.9|0
1686246000000|2023-06-08 17:40:00|7343.7|7341.9|7335.3|7333.5|7343.7|7341.9|7333.8|7332|0
1686246300000|2023-06-08 17:45:00|7335.2|7333.4|7331.3|7329.5|7335.2|7333.4|7325|7323.2|0
1686246600000|2023-06-08 17:50:00|7331.9|7330.1|7342.1|7340.3|7343.9|7342.1|7329.2|7327.4|0
1686246900000|2023-06-08 17:55:00|7341.6|7339.8|7345.3|7343.5|7348|7346.2|7340.5|7338.7|0
1686247200000|2023-06-08 18:00:00|7346.7|7344.9|7351.8|7350|7352.1|7350.3|7340.8|7339|0
1686247500000|2023-06-08 18:05:00|7351.9|7350.1|7345.3|7343.5|7352.2|7350.4|7342.4|7340.6|0
1686247800000|2023-06-08 18:10:00|7345.2|7343.4|7347.4|7345.6|7347.4|7345.6|7337.1|7335.3|0
1686248100000|2023-06-08 18:15:00|7346.5|7344.7|7362.9|7361.1|7363|7361.2|7346.3|7344.5|0
1686248400000|2023-06-08 18:20:00|7362.8|7361|7355.8|7354|7363.5|7361.7|7354.4|7352.6|0
1686248700000|2023-06-08 18:25:00|7355.9|7354.1|7359.7|7357.9|7360.7|7358.9|7354.9|7353.1|0
1686249000000|2023-06-08 18:30:00|7360.6|7358.8|7366.2|7364.4|7369.3|7367.5|7360.5|7358.7|0
1686249300000|2023-06-08 18:35:00|7366.8|7365|7366.3|7364.5|7368.3|7366.5|7362|7360.2|0
1686249600000|2023-06-08 18:40:00|7366.4|7364.6|7374.3|7372.5|7375.2|7373.4|7365.2|7363.4|0
1686249900000|2023-06-08 18:45:00|7374.2|7372.4|7365.2|7363.4|7374.3|7372.5|7364.1|7362.3|0
1686250200000|2023-06-08 18:50:00|7365.6|7363.8|7365.5|7363.7|7368.5|7366.7|7363.3|7361.5|0
1686250500000|2023-06-08 18:55:00|7365.9|7364.1|7368.1|7366.3|7372.5|7370.7|7365.8|7364|0
1686250800000|2023-06-08 19:00:00|7369|7367.2|7369.7|7367.9|7370.7|7368.9|7365|7363.2|0
1686251100000|2023-06-08 19:05:00|7369.8|7368|7375.8|7374|7375.9|7374.1|7367.3|7365.5|0
1686251400000|2023-06-08 19:10:00|7375.7|7373.9|7376.3|7374.5|7382.8|7381|7375.6|7373.8|0
1686251700000|2023-06-08 19:15:00|7376.6|7374.8|7376.2|7374.4|7379.5|7377.7|7373.1|7371.3|0
1686252000000|2023-06-08 19:20:00|7375.9|7374.1|7377.5|7375.7|7378.6|7376.8|7370.3|7368.5|0
1686252300000|2023-06-08 19:25:00|7377.4|7375.6|7369.7|7367.9|7377.4|7375.6|7367.5|7365.7|0
1686252600000|2023-06-08 19:30:00|7369.3|7367.5|7370.6|7368.8|7371.9|7370.1|7365|7363.2|0
1686252900000|2023-06-08 19:35:00|7370.5|7368.7|7374.3|7372.5|7375.6|7373.8|7369.3|7367.5|0
1686253200000|2023-06-08 19:40:00|7374.4|7372.6|7381.6|7379.8|7382.3|7380.5|7371.8|7370|0
1686253500000|2023-06-08 19:45:00|7380.5|7378.7|7379.4|7377.6|7381.1|7379.3|7374.6|7372.8|0
1686253800000|2023-06-08 19:50:00|7382.4|7380.6|7378.9|7377.1|7384.9|7383.1|7374.3|7372.5|0
1686254100000|2023-06-08 19:55:00|7378.7|7376.9|7382.6|7380.8|7387.3|7385.5|7375.4|7373.6|0
1686254400000|2023-06-08 20:00:00|7383.2|7380.2|7386|7383|7388.6|7385.6|7381.6|7378.6|0
1686254700000|2023-06-08 20:05:00|7386.2|7383.2|7385|7382|7388.4|7385.4|7384.2|7381.2|0
1686255000000|2023-06-08 20:10:00|7384.9|7381.9|7385|7382|7385.7|7382.7|7381.7|7378.7|0
1686255300000|2023-06-08 20:15:00|7385.1|7382.1|7390.6|7387.6|7390.6|7387.6|7385.1|7382.1|0
1686255600000|2023-06-08 20:20:00|7390.7|7387.7|7389.8|7386.8|7390.7|7387.7|7388.4|7385.4|0
1686255900000|2023-06-08 20:25:00|7389.7|7386.7|7392.3|7389.3|7392.6|7389.6|7389.2|7386.2|0
1686256200000|2023-06-08 20:30:00|7392.5|7389.5|7402.8|7399.8|7402.8|7399.8|7392.5|7389.5|0
1686256500000|2023-06-08 20:35:00|7402.2|7399.2|7404.1|7401.1|7407.3|7404.3|7400.3|7397.3|0
1686256800000|2023-06-08 20:40:00|7404.3|7401.3|7414.8|7411.8|7415|7412|7404.3|7401.3|0
1686257100000|2023-06-08 20:45:00|7414.6|7411.6|7410.1|7407.1|7416.7|7413.7|7409.8|7406.8|0
1686257400000|2023-06-08 20:50:00|7410.2|7407.2|7410|7407|7413.9|7410.9|7408.9|7405.9|0
1686257700000|2023-06-08 20:55:00|7410.1|7407.1|7408.9|7405.9|7410.7|7407.7|7408.3|7405.3|0
1686258000000|2023-06-08 21:00:00|7408.7|7405.7|7407.4|7404.4|7408.8|7405.8|7406|7403|0
1686258300000|2023-06-08 21:05:00|7407.5|7404.5|7406.2|7403.2|7407.8|7404.8|7405.8|7402.8|0
1686258600000|2023-06-08 21:10:00|7406.4|7403.4|7408.6|7405.6|7408.6|7405.6|7404|7401|0
1686258900000|2023-06-08 21:15:00|7408.8|7405.8|7407.4|7404.4|7409|7406|7407|7404|0
1686259200000|2023-06-08 21:20:00|7407.2|7404.2|7409.1|7406.1|7409.8|7406.8|7405.4|7402.4|0
1686259500000|2023-06-08 21:25:00|7409.3|7406.3|7408.3|7405.3|7409.4|7406.4|7407.4|7404.4|0
1686259800000|2023-06-08 21:30:00|7408.4|7405.4|7409.1|7406.1|7409.7|7406.7|7407.5|7404.5|0
1686260100000|2023-06-08 21:35:00|7409.2|7406.2|7411.1|7408.1|7411.1|7408.1|7408.7|7405.7|0
1686260400000|2023-06-08 21:40:00|7411.2|7408.2|7415.3|7412.3|7415.5|7412.5|7410.9|7407.9|0
1686260700000|2023-06-08 21:45:00|7415.2|7412.2|7415.4|7412.4|7415.6|7412.6|7414.4|7411.4|0
1686261000000|2023-06-08 21:50:00|7415.3|7412.3|7413.4|7410.4|7415.5|7412.5|7413.1|7410.1|0
1686261300000|2023-06-08 21:55:00|7413.3|7410.3|7416.1|7413.1|7416.3|7413.3|7412.8|7409.8|0
1686261600000|2023-06-08 22:00:00|7416.2|7413.2|7413.2|7410.2|7416.7|7413.7|7412.9|7409.9|0
1686261900000|2023-06-08 22:05:00|7413.5|7410.5|7412.2|7409.2|7414.3|7411.3|7411.3|7408.3|0
1686262200000|2023-06-08 22:10:00|7412.1|7409.1|7413.5|7410.5|7413.7|7410.7|7411.3|7408.3|0
1686262500000|2023-06-08 22:15:00|7413.6|7410.6|7412.5|7409.5|7413.6|7410.6|7411.6|7408.6|0
1686262800000|2023-06-08 22:20:00|7412.4|7409.4|7415.1|7412.1|7415.4|7412.4|7412|7409|0
1686263100000|2023-06-08 22:25:00|7415.2|7412.2|7415.5|7412.5|7416.4|7413.4|7415.1|7412.1|0
1686263400000|2023-06-08 22:30:00|7415.6|7412.6|7416.9|7413.9|7418.3|7415.3|7415.5|7412.5|0
1686263700000|2023-06-08 22:35:00|7416.7|7413.7|7418.4|7415.4|7418.7|7415.7|7416.2|7413.2|0
1686264000000|2023-06-08 22:40:00|7418.1|7415.1|7418.6|7415.6|7419.3|7416.3|7417.8|7414.8|0
1686264300000|2023-06-08 22:45:00|7418.7|7415.7|7420.6|7417.6|7420.6|7417.6|7418.6|7415.6|0
1686264600000|2023-06-08 22:50:00|7420.5|7417.5|7422.4|7419.4|7423|7420|7420|7417|0
1686264900000|2023-06-08 22:55:00|7422.5|7419.5|7423.3|7420.3|7423.3|7420.3|7421.8|7418.8|0
1686265200000|2023-06-08 23:00:00|7423.4|7420.4|7423|7420|7426.8|7423.8|7421.5|7418.5|0
1686265500000|2023-06-08 23:05:00|7423.3|7420.3|7427.7|7424.7|7428.1|7425.1|7422.2|7419.2|0
1686265800000|2023-06-08 23:10:00|7427.5|7424.5|7424.5|7421.5|7428.1|7425.1|7422.8|7419.8|0
1686266100000|2023-06-08 23:15:00|7424.7|7421.7|7424.2|7421.2|7425.8|7422.8|7421.6|7418.6|0
1686266400000|2023-06-08 23:20:00|7424.6|7421.6|7422.4|7419.4|7426.2|7423.2|7422.3|7419.3|0
1686266700000|2023-06-08 23:25:00|7422.5|7419.5|7421.5|7418.5|7424.6|7421.6|7420.8|7417.8|0
1686267000000|2023-06-08 23:30:00|7421.8|7418.8|7421.2|7418.2|7423.4|7420.4|7421.2|7418.2|0
1686267300000|2023-06-08 23:35:00|7421.3|7418.3|7419.2|7416.2|7421.4|7418.4|7418.8|7415.8|0
1686267600000|2023-06-08 23:40:00|7419.3|7416.3|7418.2|7415.2|7419.3|7416.3|7416.7|7413.7|0
1686267900000|2023-06-08 23:45:00|7418.1|7415.1|7419.8|7416.8|7422.2|7419.2|7418.1|7415.1|0
1686268200000|2023-06-08 23:50:00|7419.6|7416.6|7420.6|7417.6|7421.1|7418.1|7418.4|7415.4|0
1686268500000|2023-06-08 23:55:00|7420.5|7417.5|7423.5|7418.5|7423.5|7420|7419.9|7416.9|0
1686268800000|2023-06-09 00:00:00|7424.1|7419.1|7422.5|7417.5|7425|7420|7422.1|7417.1|0
1686269100000|2023-06-09 00:05:00|7422.2|7417.2|7418.9|7413.9|7422.6|7417.6|7414.9|7409.9|0
1686269400000|2023-06-09 00:10:00|7419.1|7414.1|7418.8|7413.8|7420.7|7415.7|7418.6|7413.6|0
1686269700000|2023-06-09 00:15:00|7418.7|7413.7|7419.4|7414.4|7419.4|7414.4|7416|7411|0
1686270000000|2023-06-09 00:20:00|7419.3|7414.3|7421.6|7416.6|7422.2|7417.2|7418.8|7413.8|0
1686270300000|2023-06-09 00:25:00|7421.7|7416.7|7419.2|7414.2|7421.7|7416.7|7418.4|7413.4|0
1686270600000|2023-06-09 00:30:00|7419.1|7414.1|7419.3|7414.3|7419.9|7414.9|7418.4|7413.4|0
1686270900000|2023-06-09 00:35:00|7419.4|7414.4|7420.6|7415.6|7421.5|7416.5|7418.4|7413.4|0
1686271200000|2023-06-09 00:40:00|7420.7|7415.7|7419.5|7414.5|7421.4|7416.4|7418.7|7413.7|0
1686271500000|2023-06-09 00:45:00|7419.4|7414.4|7418.4|7413.4|7419.4|7414.4|7416.7|7411.7|0
1686271800000|2023-06-09 00:50:00|7418.1|7413.1|7417.7|7412.7|7418.3|7413.3|7416.6|7411.6|0
1686272100000|2023-06-09 00:55:00|7417.8|7412.8|7417.1|7412.1|7418.1|7413.1|7416.6|7411.6|0
1686272400000|2023-06-09 01:00:00|7417|7412|7416.1|7411.1|7418.1|7413.1|7415.6|7410.6|0
1686272700000|2023-06-09 01:05:00|7416|7411|7416.6|7411.6|7417.8|7412.8|7415.1|7410.1|0
1686273000000|2023-06-09 01:10:00|7416.7|7411.7|7417.7|7412.7|7418.9|7413.9|7416.6|7411.6|0
1686273300000|2023-06-09 01:15:00|7417.8|7412.8|7417.2|7412.2|7418.3|7413.3|7416.3|7411.3|0
1686273600000|2023-06-09 01:20:00|7417.3|7412.3|7418|7413|7418.1|7413.1|7416.5|7411.5|0
1686273900000|2023-06-09 01:25:00|7418.1|7413.1|7417.8|7412.8|7418.6|7413.6|7417.2|7412.2|0
1686274200000|2023-06-09 01:30:00|7417.9|7412.9|7420.1|7415.1|7420.1|7415.1|7417.9|7412.9|0
1686274500000|2023-06-09 01:35:00|7420|7415|7419.3|7414.3|7421.2|7416.2|7418.5|7413.5|0
1686274800000|2023-06-09 01:40:00|7419.2|7414.2|7419.7|7414.7|7419.8|7414.8|7418.6|7413.6|0
1686275100000|2023-06-09 01:45:00|7419.6|7414.6|7418.3|7413.3|7419.8|7414.8|7417|7412|0
1686275400000|2023-06-09 01:50:00|7418.7|7413.7|7418.4|7413.4|7419.8|7414.8|7418.3|7413.3|0
1686275700000|2023-06-09 01:55:00|7418.3|7413.3|7417.9|7412.9|7418.4|7413.4|7417.3|7412.3|0
1686276000000|2023-06-09 02:00:00|7417.8|7412.8|7415.9|7410.9|7418.3|7413.3|7415.8|7410.8|0
1686276300000|2023-06-09 02:05:00|7416|7411|7416.8|7411.8|7417.8|7412.8|7415.9|7410.9|0
1686276600000|2023-06-09 02:10:00|7416.7|7411.7|7415.9|7410.9|7417.5|7412.5|7415.6|7410.6|0
1686276900000|2023-06-09 02:15:00|7416|7411|7415.8|7410.8|7416.5|7411.5|7415.6|7410.6|0
1686277200000|2023-06-09 02:20:00|7415.9|7410.9|7416.3|7411.3|7416.3|7411.3|7415.1|7410.1|0
1686277500000|2023-06-09 02:25:00|7416.2|7411.2|7417.2|7412.2|7417.8|7412.8|7415.6|7410.6|0
1686277800000|2023-06-09 02:30:00|7417.3|7412.3|7419.3|7414.3|7419.5|7414.5|7417.1|7412.1|0
1686278100000|2023-06-09 02:35:00|7419.5|7414.5|7419.9|7414.9|7420.1|7415.1|7418.6|7413.6|0
1686278400000|2023-06-09 02:40:00|7420|7415|7419.9|7414.9|7421.1|7416.1|7419.6|7414.6|0
1686278700000|2023-06-09 02:45:00|7419.7|7414.7|7420.7|7415.7|7420.7|7415.7|7419.2|7414.2|0
1686279000000|2023-06-09 02:50:00|7420.9|7415.9|7421.1|7416.1|7421.2|7416.2|7420.2|7415.2|0
1686279300000|2023-06-09 02:55:00|7421.2|7416.2|7423.5|7418.5|7423.5|7418.5|7420.5|7415.5|0
1686279600000|2023-06-09 03:00:00|7423.4|7418.4|7421.9|7416.9|7423.4|7418.4|7421.2|7416.2|0
1686279900000|2023-06-09 03:05:00|7421.8|7416.8|7422.6|7417.6|7422.8|7417.8|7421.4|7416.4|0
1686280200000|2023-06-09 03:10:00|7422.5|7417.5|7421.9|7416.9|7422.5|7417.5|7421.4|7416.4|0
1686280500000|2023-06-09 03:15:00|7422|7417|7422.1|7417.1|7422.4|7417.4|7421.4|7416.4|0
1686280800000|2023-06-09 03:20:00|7422|7417|7422.8|7417.8|7423|7418|7421.5|7416.5|0
1686281100000|2023-06-09 03:25:00|7422.7|7417.7|7423.4|7418.4|7423.6|7418.6|7422.3|7417.3|0
1686281400000|2023-06-09 03:30:00|7423.5|7418.5|7423.2|7418.2|7424.1|7419.1|7422.8|7417.8|0
1686281700000|2023-06-09 03:35:00|7423.3|7418.3|7423.3|7418.3|7424.3|7419.3|7423.2|7418.2|0
1686282000000|2023-06-09 03:40:00|7423.2|7418.2|7423.5|7418.5|7424.1|7419.1|7423.1|7418.1|0
1686282300000|2023-06-09 03:45:00|7423.4|7418.4|7425.3|7420.3|7425.7|7420.7|7423.1|7418.1|0
1686282600000|2023-06-09 03:50:00|7425.2|7420.2|7423.1|7418.1|7425.2|7420.2|7422.3|7417.3|0
1686282900000|2023-06-09 03:55:00|7423|7418|7423|7418|7423.6|7418.6|7421.7|7416.7|0
1686283200000|2023-06-09 04:00:00|7422.9|7417.9|7422.5|7417.5|7422.9|7417.9|7421.6|7416.6|0
1686283500000|2023-06-09 04:05:00|7422.4|7417.4|7421|7416|7422.5|7417.5|7420.7|7415.7|0
1686283800000|2023-06-09 04:10:00|7420.9|7415.9|7421.6|7416.6|7421.6|7416.6|7420.7|7415.7|0
1686284100000|2023-06-09 04:15:00|7421.7|7416.7|7418.8|7413.8|7421.7|7416.7|7418.8|7413.8|0
1686284400000|2023-06-09 04:20:00|7418.7|7413.7|7418.7|7413.7|7418.9|7413.9|7417.2|7412.2|0
1686284700000|2023-06-09 04:25:00|7418.6|7413.6|7419.5|7414.5|7419.7|7414.7|7418.2|7413.2|0
1686285000000|2023-06-09 04:30:00|7419.7|7414.7|7419.5|7414.5|7420.3|7415.3|7419.1|7414.1|0
1686285300000|2023-06-09 04:35:00|7419.6|7414.6|7419.8|7414.8|7420.2|7415.2|7418.9|7413.9|0
1686285600000|2023-06-09 04:40:00|7419.7|7414.7|7418.6|7413.6|7419.8|7414.8|7418.6|7413.6|0
1686285900000|2023-06-09 04:45:00|7418.7|7413.7|7418.7|7413.7|7419.5|7414.5|7418.5|7413.5|0
1686286200000|2023-06-09 04:50:00|7418.6|7413.6|7418.4|7413.4|7419.1|7414.1|7417.7|7412.7|0
1686286500000|2023-06-09 04:55:00|7418.6|7413.6|7417.2|7412.2|7418.6|7413.6|7416.7|7411.7|0
1686286800000|2023-06-09 05:00:00|7417|7412|7417.3|7412.3|7417.9|7412.9|7417|7412|0
1686287100000|2023-06-09 05:05:00|7417.4|7412.4|7418.2|7413.2|7418.7|7413.7|7416.7|7411.7|0
1686287400000|2023-06-09 05:10:00|7418|7413|7418.8|7413.8|7418.8|7413.8|7417.3|7412.3|0
1686287700000|2023-06-09 05:15:00|7418.9|7413.9|7420.1|7415.1|7421.2|7416.2|7418.6|7413.6|0
1686288000000|2023-06-09 05:20:00|7420.3|7415.3|7418.4|7413.4|7420.7|7415.7|7418.4|7413.4|0
1686288300000|2023-06-09 05:25:00|7418.5|7413.5|7418.5|7413.5|7418.7|7413.7|7417.2|7412.2|0
1686288600000|2023-06-09 05:30:00|7418.7|7413.7|7421.5|7416.5|7422|7417|7418.4|7413.4|0
1686288900000|2023-06-09 05:35:00|7421.6|7416.6|7422.4|7417.4|7424.1|7419.1|7420.6|7415.6|0
1686289200000|2023-06-09 05:40:00|7422.3|7417.3|7425.4|7420.4|7425.5|7420.5|7422.2|7417.2|0
1686289500000|2023-06-09 05:45:00|7425.5|7420.5|7424.9|7419.9|7426.8|7421.8|7424|7419|0
1686289800000|2023-06-09 05:50:00|7425|7420|7423.7|7418.7|7425.5|7420.5|7423.2|7418.2|0
1686290100000|2023-06-09 05:55:00|7423.8|7418.8|7423.8|7418.8|7424.3|7419.3|7422|7417|0
1686290400000|2023-06-09 06:00:00|7423.9|7418.9|7419.8|7414.8|7424.1|7419.1|7418.8|7413.8|0
1686290700000|2023-06-09 06:05:00|7419.9|7414.9|7420.8|7415.8|7420.9|7415.9|7416.8|7411.8|0
1686291000000|2023-06-09 06:10:00|7420.6|7415.6|7420.9|7415.9|7421.5|7416.5|7420.1|7415.1|0
1686291300000|2023-06-09 06:15:00|7420.8|7415.8|7418.8|7413.8|7420.9|7415.9|7418.5|7413.5|0
1686291600000|2023-06-09 06:20:00|7418.6|7413.6|7420.8|7415.8|7421|7416|7418.6|7413.6|0
1686291900000|2023-06-09 06:25:00|7420.9|7415.9|7422.8|7417.8|7423.2|7418.2|7420.9|7415.9|0
1686292200000|2023-06-09 06:30:00|7422.9|7417.9|7422|7417|7423.3|7418.3|7420.3|7415.3|0
1686292500000|2023-06-09 06:35:00|7421.9|7416.9|7420.7|7415.7|7422.9|7417.9|7420.5|7415.5|0
1686292800000|2023-06-09 06:40:00|7420.8|7415.8|7421.2|7416.2|7421.8|7416.8|7420.6|7415.6|0
1686293100000|2023-06-09 06:45:00|7421.1|7416.1|7419.9|7414.9|7421.4|7416.4|7419.6|7414.6|0
1686293400000|2023-06-09 06:50:00|7419.8|7414.8|7419.3|7414.3|7419.8|7414.8|7418.2|7413.2|0
1686293700000|2023-06-09 06:55:00|7419.4|7414.4|7421.3|7416.3|7421.3|7416.3|7418.6|7413.6|0
1686294000000|2023-06-09 07:00:00|7421.5|7416.5|7418.1|7413.1|7422|7417|7417.4|7412.4|0
1686294300000|2023-06-09 07:05:00|7418.2|7413.2|7418.6|7413.6|7420.9|7415.9|7417.6|7412.6|0
1686294600000|2023-06-09 07:10:00|7418.7|7413.7|7417.4|7412.4|7419.6|7414.6|7415.6|7410.6|0
1686294900000|2023-06-09 07:15:00|7417.5|7412.5|7411.5|7406.5|7417.5|7412.5|7409.8|7404.8|0
1686295200000|2023-06-09 07:20:00|7411.2|7406.2|7412.7|7407.7|7413.3|7408.3|7410.3|7405.3|0
1686295500000|2023-06-09 07:25:00|7412.3|7407.3|7410.1|7405.1|7414.5|7409.5|7406.6|7401.6|0
1686295800000|2023-06-09 07:30:00|7410.3|7405.3|7408.7|7403.7|7411.1|7406.1|7407.6|7402.6|0
1686296100000|2023-06-09 07:35:00|7408.6|7403.6|7409.3|7404.3|7410.6|7405.6|7407.4|7402.4|0
1686296400000|2023-06-09 07:40:00|7409.4|7404.4|7407.3|7402.3|7409.5|7404.5|7402.4|7397.4|0
1686296700000|2023-06-09 07:45:00|7407.4|7402.4|7410.7|7405.7|7412.2|7407.2|7406.9|7401.9|0
1686297000000|2023-06-09 07:50:00|7410.5|7405.5|7415.9|7410.9|7416.2|7411.2|7410.3|7405.3|0
1686297300000|2023-06-09 07:55:00|7416|7411|7412.2|7407.2|7416.3|7411.3|7411.1|7406.1|0
1686297600000|2023-06-09 08:00:00|7411.9|7406.9|7433.8|7430.8|7433.9|7430.9|7410.1|7405.1|0
1686297900000|2023-06-09 08:05:00|7434|7431|7424.3|7421.3|7434.4|7431.4|7421.7|7418.7|0
1686298200000|2023-06-09 08:10:00|7421.6|7418.6|7420.7|7417.7|7424.2|7421.2|7413.9|7410.9|0
1686298500000|2023-06-09 08:15:00|7420.8|7417.8|7420.1|7417.1|7421.9|7418.9|7419|7416|0
1686298800000|2023-06-09 08:20:00|7419.9|7416.9|7420.3|7417.3|7421.1|7418.1|7419.2|7416.2|0
1686299100000|2023-06-09 08:25:00|7420.1|7417.1|7422.7|7419.7|7423.4|7420.4|7417.9|7414.9|0
1686299400000|2023-06-09 08:30:00|7423.8|7420.8|7419.9|7416.9|7425.2|7422.2|7418.2|7415.2|0
1686299700000|2023-06-09 08:35:00|7420|7417|7425.9|7422.9|7426.1|7423.1|7419.9|7416.9|0
1686300000000|2023-06-09 08:40:00|7426.4|7423.4|7428.5|7425.5|7429.1|7426.1|7426.4|7423.4|0
1686300300000|2023-06-09 08:45:00|7428.8|7425.8|7428.6|7425.6|7428.9|7425.9|7425.2|7422.2|0
1686300600000|2023-06-09 08:50:00|7428.7|7425.7|7428.1|7425.1|7430.8|7427.8|7428.1|7425.1|0
1686300900000|2023-06-09 08:55:00|7428|7425|7431.5|7428.5|7433.9|7430.9|7427.8|7424.8|0
1686301200000|2023-06-09 09:00:00|7431.7|7428.7|7439.4|7436.4|7440.9|7437.9|7431.4|7428.4|0
1686301500000|2023-06-09 09:05:00|7439.6|7436.6|7438.6|7435.6|7442.6|7439.6|7437.2|7434.2|0
1686301800000|2023-06-09 09:10:00|7438.7|7435.7|7439.6|7436.6|7439.6|7436.6|7437.8|7434.8|0
1686302100000|2023-06-09 09:15:00|7439.5|7436.5|7439.7|7436.7|7440.8|7437.8|7439.3|7436.3|0
1686302400000|2023-06-09 09:20:00|7439.6|7436.6|7435.9|7432.9|7439.9|7436.9|7435.3|7432.3|0
1686302700000|2023-06-09 09:25:00|7436|7433|7438.1|7435.1|7438.1|7435.1|7435.8|7432.8|0
1686303000000|2023-06-09 09:30:00|7438.2|7435.2|7439.8|7436.8|7442|7439|7438.2|7435.2|0
1686303300000|2023-06-09 09:35:00|7439.7|7436.7|7433.3|7430.3|7439.7|7436.7|7432.1|7429.1|0
1686303600000|2023-06-09 09:40:00|7433.2|7430.2|7430.5|7427.5|7433.9|7430.9|7429.7|7426.7|0
1686303900000|2023-06-09 09:45:00|7430.8|7427.8|7431.4|7428.4|7433|7430|7430.7|7427.7|0
1686304200000|2023-06-09 09:50:00|7431|7428|7428.1|7425.1|7432.2|7429.2|7427.6|7424.6|0
1686304500000|2023-06-09 09:55:00|7428.3|7425.3|7431.7|7428.7|7431.8|7428.8|7428.2|7425.2|0
1686304800000|2023-06-09 10:00:00|7431.8|7428.8|7432.6|7429.6|7434.1|7431.1|7430.8|7427.8|0
1686305100000|2023-06-09 10:05:00|7432.5|7429.5|7433.7|7430.7|7434.6|7431.6|7431.9|7428.9|0
1686305400000|2023-06-09 10:10:00|7433.3|7430.3|7428.9|7425.9|7434.1|7431.1|7427.9|7424.9|0
1686305700000|2023-06-09 10:15:00|7429.3|7426.3|7429.9|7426.9|7429.9|7426.9|7427.9|7424.9|0
1686306000000|2023-06-09 10:20:00|7429.8|7426.8|7430.1|7427.1|7431.3|7428.3|7429|7426|0
1686306300000|2023-06-09 10:25:00|7430|7427|7432.5|7429.5|7432.8|7429.8|7430|7427|0
1686306600000|2023-06-09 10:30:00|7432.6|7429.6|7424.3|7421.3|7433.4|7430.4|7424.2|7421.2|0
1686306900000|2023-06-09 10:35:00|7424.5|7421.5|7418.3|7415.3|7425.1|7422.1|7415.9|7412.9|0
1686307200000|2023-06-09 10:40:00|7418.2|7415.2|7412.1|7409.1|7418.6|7415.6|7409.6|7406.6|0
1686307500000|2023-06-09 10:45:00|7412.2|7409.2|7414.8|7411.8|7416.7|7413.7|7408|7405|0
1686307800000|2023-06-09 10:50:00|7415|7412|7418.6|7415.6|7419.1|7416.1|7415|7412|0
1686308100000|2023-06-09 10:55:00|7418.5|7415.5|7418.8|7415.8|7419.8|7416.8|7417.2|7414.2|0
1686308400000|2023-06-09 11:00:00|7419.6|7416.6|7425.1|7422.1|7429.1|7426.1|7419.4|7416.4|0
1686308700000|2023-06-09 11:05:00|7425.2|7422.2|7435.3|7432.3|7435.3|7432.3|7424.5|7421.5|0
1686309000000|2023-06-09 11:10:00|7434.8|7431.8|7438.1|7435.1|7438.1|7435.1|7431.8|7428.8|0
1686309300000|2023-06-09 11:15:00|7437.9|7434.9|7441.5|7438.5|7441.9|7438.9|7437.9|7434.9|0
1686309600000|2023-06-09 11:20:00|7441.6|7438.6|7438.8|7435.8|7442|7439|7437|7434|0
1686309900000|2023-06-09 11:25:00|7438.9|7435.9|7436.9|7433.9|7441.1|7438.1|7435.9|7432.9|0
1686310200000|2023-06-09 11:30:00|7436.5|7433.5|7436.5|7433.5|7436.5|7433.5|7431.8|7428.8|0
1686310500000|2023-06-09 11:35:00|7436.3|7433.3|7437.1|7434.1|7439.8|7436.8|7436.1|7433.1|0
1686310800000|2023-06-09 11:40:00|7437.2|7434.2|7437.1|7434.1|7437.5|7434.5|7433.4|7430.4|0
1686311100000|2023-06-09 11:45:00|7437|7434|7443.7|7440.7|7443.8|7440.8|7437|7434|0
1686311400000|2023-06-09 11:50:00|7443.5|7440.5|7441.1|7438.1|7443.6|7440.6|7439.9|7436.9|0
1686311700000|2023-06-09 11:55:00|7441.2|7438.2|7439.9|7436.9|7442.6|7439.6|7436.9|7433.9|0
1686312000000|2023-06-09 12:00:00|7441.4|7438.4|7452.9|7449.9|7454.2|7451.2|7441.4|7438.4|0
1686312300000|2023-06-09 12:05:00|7452.7|7449.7|7471.4|7468.4|7471.4|7468.4|7452.7|7449.7|0
1686312600000|2023-06-09 12:10:00|7471.7|7468.7|7464.5|7461.5|7473.2|7470.2|7464.4|7461.4|0
1686312900000|2023-06-09 12:15:00|7465|7462|7467.9|7464.9|7467.9|7464.9|7461.5|7458.5|0
1686313200000|2023-06-09 12:20:00|7467.3|7464.3|7462.6|7459.6|7469.7|7466.7|7460.6|7457.6|0
1686313500000|2023-06-09 12:25:00|7462.7|7459.7|7461.8|7458.8|7464.8|7461.8|7460.2|7457.2|0
1686313800000|2023-06-09 12:30:00|7462.1|7459.1|7468|7465|7475.9|7472.9|7462.1|7459.1|0
1686314100000|2023-06-09 12:35:00|7467.9|7464.9|7476.8|7473.8|7476.9|7473.9|7467.6|7464.6|0
1686314400000|2023-06-09 12:40:00|7476.7|7473.7|7478.7|7475.7|7478.7|7475.7|7474.7|7471.7|0
1686314700000|2023-06-09 12:45:00|7478.6|7475.6|7480.7|7477.7|7482.6|7479.6|7478.3|7475.3|0
1686315000000|2023-06-09 12:50:00|7480.8|7477.8|7486.2|7483.2|7487.5|7484.5|7478.3|7475.3|0
1686315300000|2023-06-09 12:55:00|7486|7483|7478.1|7475.1|7486.3|7483.3|7478|7475|0
1686315600000|2023-06-09 13:00:00|7477.9|7474.9|7472.4|7469.4|7479.7|7476.7|7472.4|7469.4|0
1686315900000|2023-06-09 13:05:00|7472.5|7469.5|7472.5|7469.5|7473.4|7470.4|7470.6|7467.6|0
1686316200000|2023-06-09 13:10:00|7472.6|7469.6|7482|7479|7482.8|7479.8|7472.6|7469.6|0
1686316500000|2023-06-09 13:15:00|7482.1|7479.1|7487.1|7484.1|7488.4|7485.4|7480.6|7477.6|0
1686316800000|2023-06-09 13:20:00|7487.3|7484.3|7485|7482|7491.5|7488.5|7482.9|7479.9|0
1686317100000|2023-06-09 13:25:00|7485.1|7482.1|7478.4|7475.4|7487.3|7484.3|7477.1|7474.1|0
1686317400000|2023-06-09 13:30:00|7480.8|7477.8|7487|7485.2|7493.8|7492|7468.6|7466.8|0
1686317700000|2023-06-09 13:35:00|7487.4|7485.6|7492.1|7490.3|7496.4|7494.6|7475.2|7473.4|0
1686318000000|2023-06-09 13:40:00|7491.8|7490|7511.1|7509.3|7512|7510.2|7480.7|7478.9|0
1686318300000|2023-06-09 13:45:00|7511.3|7509.5|7507.6|7505.8|7526.7|7524.9|7506.6|7504.8|0
1686318600000|2023-06-09 13:50:00|7507.5|7505.7|7525.5|7523.7|7528.5|7526.7|7498.8|7497|0
1686318900000|2023-06-09 13:55:00|7525.6|7523.8|7517.5|7515.7|7528.8|7527|7511.6|7509.8|0
1686319200000|2023-06-09 14:00:00|7517.6|7515.8|7527|7525.2|7532|7530.2|7517.6|7515.8|0
1686319500000|2023-06-09 14:05:00|7527.2|7525.4|7519.7|7517.9|7535|7533.2|7515.7|7513.9|0
1686319800000|2023-06-09 14:10:00|7520.1|7518.3|7543.5|7541.7|7547.1|7545.3|7517.7|7515.9|0
1686320100000|2023-06-09 14:15:00|7543.8|7542|7553.8|7552|7555.4|7553.6|7543.8|7542|0
1686320400000|2023-06-09 14:20:00|7553.9|7552.1|7547.5|7545.7|7556.5|7554.7|7547.5|7545.7|0
1686320700000|2023-06-09 14:25:00|7546|7544.2|7546.9|7545.1|7553.1|7551.3|7541.3|7539.5|0
1686321000000|2023-06-09 14:30:00|7547.2|7545.4|7529.5|7527.7|7554.1|7552.3|7527.6|7525.8|0
1686321300000|2023-06-09 14:35:00|7529.3|7527.5|7514.2|7512.4|7530|7528.2|7514.1|7512.3|0
1686321600000|2023-06-09 14:40:00|7514|7512.2|7491.8|7490|7514|7512.2|7476.4|7474.6|0
1686321900000|2023-06-09 14:45:00|7491.9|7490.1|7472.1|7470.3|7494.3|7492.5|7471.9|7470.1|0
1686322200000|2023-06-09 14:50:00|7472.5|7470.7|7477.1|7475.3|7477.9|7476.1|7459.8|7458|0
1686322500000|2023-06-09 14:55:00|7477|7475.2|7485.6|7483.8|7487.8|7486|7473.9|7472.1|0
1686322800000|2023-06-09 15:00:00|7485.1|7483.3|7493.9|7492.1|7496.2|7494.4|7484|7482.2|0
1686323100000|2023-06-09 15:05:00|7494.2|7492.4|7513.7|7511.9|7517|7515.2|7492.3|7490.5|0
1686323400000|2023-06-09 15:10:00|7514.3|7512.5|7522.5|7520.7|7523.8|7522|7511.9|7510.1|0
1686323700000|2023-06-09 15:15:00|7522.6|7520.8|7506.7|7504.9|7522.8|7521|7501.9|7500.1|0
1686324000000|2023-06-09 15:20:00|7506.9|7505.1|7505|7503.2|7507.4|7505.6|7496.4|7494.6|0
1686324300000|2023-06-09 15:25:00|7504.8|7503|7468.9|7467.1|7505.7|7503.9|7467.9|7466.1|0
1686324600000|2023-06-09 15:30:00|7468.6|7466.8|7473.2|7471.4|7477.2|7475.4|7461.9|7460.1|0
1686324900000|2023-06-09 15:35:00|7472.9|7471.1|7474.4|7472.6|7485.3|7483.5|7471.8|7470|0
1686325200000|2023-06-09 15:40:00|7475.3|7473.5|7490.5|7488.7|7491.1|7489.3|7472.2|7470.4|0
1686325500000|2023-06-09 15:45:00|7490.6|7488.8|7478.2|7476.4|7492.2|7490.4|7475|7473.2|0
1686325800000|2023-06-09 15:50:00|7477.8|7476|7475.4|7473.6|7480.3|7478.5|7467.4|7465.6|0
1686326100000|2023-06-09 15:55:00|7475.6|7473.8|7456.8|7455|7478.2|7476.4|7456|7454.2|0
1686326400000|2023-06-09 16:00:00|7455.7|7453.9|7454.8|7453|7461|7459.2|7437.6|7435.8|0
1686326700000|2023-06-09 16:05:00|7454.7|7452.9|7451.4|7449.6|7459|7457.2|7448|7446.2|0
1686327000000|2023-06-09 16:10:00|7451.7|7449.9|7463|7461.2|7465|7463.2|7450.7|7448.9|0
1686327300000|2023-06-09 16:15:00|7462.6|7460.8|7465|7463.2|7466.3|7464.5|7457.9|7456.1|0
1686327600000|2023-06-09 16:20:00|7465.2|7463.4|7450.6|7448.8|7465.3|7463.5|7445.6|7443.8|0
1686327900000|2023-06-09 16:25:00|7450.1|7448.3|7436.3|7434.5|7452.5|7450.7|7428.9|7427.1|0
1686328200000|2023-06-09 16:30:00|7436.1|7434.3|7442.4|7440.6|7447.1|7445.3|7433.9|7432.1|0
1686328500000|2023-06-09 16:35:00|7442.7|7440.9|7429.8|7428|7443.8|7442|7425.5|7423.7|0
1686328800000|2023-06-09 16:40:00|7429.5|7427.7|7445.2|7443.4|7445.2|7443.4|7421.2|7419.4|0
1686329100000|2023-06-09 16:45:00|7445.6|7443.8|7460.6|7458.8|7460.6|7458.8|7440.3|7438.5|0
1686329400000|2023-06-09 16:50:00|7461|7459.2|7460.2|7458.4|7464.8|7463|7456|7454.2|0
1686329700000|2023-06-09 16:55:00|7460.4|7458.6|7468.2|7466.4|7468.2|7466.4|7450.3|7448.5|0
1686330000000|2023-06-09 17:00:00|7468.8|7467|7471|7469.2|7471.9|7470.1|7462.1|7460.3|0
1686330300000|2023-06-09 17:05:00|7471.9|7470.1|7478|7476.2|7478.5|7476.7|7467|7465.2|0
1686330600000|2023-06-09 17:10:00|7478.7|7476.9|7475.8|7474|7479.9|7478.1|7471.4|7469.6|0
1686330900000|2023-06-09 17:15:00|7476.3|7474.5|7467.2|7465.4|7479.3|7477.5|7467.2|7465.4|0
1686331200000|2023-06-09 17:20:00|7467.1|7465.3|7480.9|7479.1|7480.9|7479.1|7464|7462.2|0
1686331500000|2023-06-09 17:25:00|7481.3|7479.5|7488.2|7486.4|7490|7488.2|7479.2|7477.4|0
1686331800000|2023-06-09 17:30:00|7488.9|7487.1|7485.8|7484|7492.2|7490.4|7485.8|7484|0
1686332100000|2023-06-09 17:35:00|7486.1|7484.3|7486.2|7484.4|7486.8|7485|7479.6|7477.8|0
1686332400000|2023-06-09 17:40:00|7486.5|7484.7|7492.4|7490.6|7496.6|7494.8|7486.3|7484.5|0
1686332700000|2023-06-09 17:45:00|7492.7|7490.9|7489.8|7488|7502.5|7500.7|7489.7|7487.9|0
1686333000000|2023-06-09 17:50:00|7489.9|7488.1|7497.9|7496.1|7499.2|7497.4|7488|7486.2|0
1686333300000|2023-06-09 17:55:00|7498.2|7496.4|7500.2|7498.4|7504.7|7502.9|7493.7|7491.9|0
1686333600000|2023-06-09 18:00:00|7500.4|7498.6|7494.8|7493|7501.7|7499.9|7493.1|7491.3|0
1686333900000|2023-06-09 18:05:00|7495.1|7493.3|7492.6|7490.8|7495.9|7494.1|7487.4|7485.6|0
1686334200000|2023-06-09 18:10:00|7493.2|7491.4|7489.8|7488|7498.1|7496.3|7488|7486.2|0
1686334500000|2023-06-09 18:15:00|7489.7|7487.9|7486.5|7484.7|7489.7|7487.9|7479.2|7477.4|0
1686334800000|2023-06-09 18:20:00|7486.9|7485.1|7498.3|7496.5|7501.4|7499.6|7485.9|7484.1|0
1686335100000|2023-06-09 18:25:00|7498.8|7497|7485.9|7484.1|7499|7497.2|7482.9|7481.1|0
1686335400000|2023-06-09 18:30:00|7485.5|7483.7|7478.3|7476.5|7486.2|7484.4|7473|7471.2|0
1686335700000|2023-06-09 18:35:00|7478.7|7476.9|7463.9|7462.1|7481.1|7479.3|7462.7|7460.9|0
1686336000000|2023-06-09 18:40:00|7463.7|7461.9|7468.5|7466.7|7470.7|7468.9|7461.7|7459.9|0
1686336300000|2023-06-09 18:45:00|7468.8|7467|7459.9|7458.1|7471.2|7469.4|7459|7457.2|0
1686336600000|2023-06-09 18:50:00|7459.8|7458|7465.8|7464|7471.9|7470.1|7459.5|7457.7|0
1686336900000|2023-06-09 18:55:00|7465.4|7463.6|7473.8|7472|7476.7|7474.9|7465.3|7463.5|0
1686337200000|2023-06-09 19:00:00|7473.6|7471.8|7467.1|7465.3|7475.3|7473.5|7461.1|7459.3|0
1686337500000|2023-06-09 19:05:00|7465.9|7464.1|7454.5|7452.7|7465.9|7464.1|7451.7|7449.9|0
1686337800000|2023-06-09 19:10:00|7454.8|7453|7456.1|7454.3|7458.6|7456.8|7452.1|7450.3|0
1686338100000|2023-06-09 19:15:00|7456.4|7454.6|7458.6|7456.8|7459|7457.2|7445|7443.2|0
1686338400000|2023-06-09 19:20:00|7458.4|7456.6|7456|7454.2|7461.4|7459.6|7455.6|7453.8|0
1686338700000|2023-06-09 19:25:00|7455.5|7453.7|7456|7454.2|7459.2|7457.4|7452.7|7450.9|0
1686339000000|2023-06-09 19:30:00|7456.1|7454.3|7458.8|7457|7462.9|7461.1|7455.8|7454|0
1686339300000|2023-06-09 19:35:00|7459.3|7457.5|7452.9|7451.1|7461.5|7459.7|7450.8|7449|0
1686339600000|2023-06-09 19:40:00|7452.8|7451|7456.2|7454.4|7462.8|7461|7452.4|7450.6|0
1686339900000|2023-06-09 19:45:00|7457.3|7455.5|7450|7448.2|7461.2|7459.4|7450|7448.2|0
1686340200000|2023-06-09 19:50:00|7447|7445.2|7449.1|7447.3|7453.2|7451.4|7444.8|7443|0
1686340500000|2023-06-09 19:55:00|7449.2|7447.4|7451.4|7449.6|7451.6|7449.8|7444.4|7442.6|0
1686340800000|2023-06-09 20:00:00|7452|7449|7456.5|7453.5|7456.9|7453.9|7448.5|7445.5|0
1686341100000|2023-06-09 20:05:00|7456.6|7453.6|7454.9|7451.9|7456.6|7453.6|7454.7|7451.7|0
1686341400000|2023-06-09 20:10:00|7454.8|7451.8|7455.4|7452.4|7456.4|7453.4|7453.3|7450.3|0
1686341700000|2023-06-09 20:15:00|7455.5|7452.5|7456.1|7453.1|7457.2|7454.2|7455.4|7452.4|0
1686342000000|2023-06-09 20:20:00|7456.2|7453.2|7456.5|7453.5|7457.5|7454.5|7455.8|7452.8|0
1686342300000|2023-06-09 20:25:00|7456.4|7453.4|7456.6|7453.6|7457.5|7454.5|7455.5|7452.5|0
1686342600000|2023-06-09 20:30:00|7456.5|7453.5|7456.2|7453.2|7457.6|7454.6|7455.9|7452.9|0
1686342900000|2023-06-09 20:35:00|7456.4|7453.4|7455.2|7452.2|7456.5|7453.5|7452.9|7449.9|0
1686343200000|2023-06-09 20:40:00|7455.1|7452.1|7453.4|7450.4|7455.1|7452.1|7452.3|7449.3|0
1686343500000|2023-06-09 20:45:00|7453.7|7450.7|7451.9|7448.9|7454.4|7451.4|7451.9|7448.9|0
1686343800000|2023-06-09 20:50:00|7452|7449|7453.1|7450.1|7454.3|7451.3|7451.4|7448.4|0
1686344100000|2023-06-09 20:55:00|7453.4|7450.4|7453.4|7450.4|7453.6|7450.6|7452.3|7449.3|0
1686520800000|2023-06-11 22:00:00|7456.5|7451.5|7450.3|7445.3|7456.5|7451.5|7450.2|7445.2|0
1686521100000|2023-06-11 22:05:00|7450.2|7445.2|7453.3|7448.3|7453.5|7448.5|7450|7445|0
1686521400000|2023-06-11 22:10:00|7453.2|7448.2|7457.5|7452.5|7458.5|7453.5|7452.6|7447.6|0
1686521700000|2023-06-11 22:15:00|7457.3|7452.3|7463|7458|7463.1|7458.1|7456.9|7451.9|0
1686522000000|2023-06-11 22:20:00|7463.1|7458.1|7470.8|7465.8|7476|7471|7463|7458|0
1686522300000|2023-06-11 22:25:00|7470.9|7465.9|7467.7|7462.7|7471.2|7466.2|7467.7|7462.7|0
1686522600000|2023-06-11 22:30:00|7467.8|7462.8|7468.7|7463.7|7471.2|7466.2|7467.5|7462.5|0
1686522900000|2023-06-11 22:35:00|7468.8|7463.8|7469.2|7464.2|7469.9|7464.9|7468.3|7463.3|0
1686523200000|2023-06-11 22:40:00|7469.1|7464.1|7469.4|7464.4|7469.9|7464.9|7464.9|7459.9|0
1686523500000|2023-06-11 22:45:00|7469.3|7464.3|7471.1|7466.1|7471.9|7466.9|7469.1|7464.1|0
1686523800000|2023-06-11 22:50:00|7471.2|7466.2|7468.8|7463.8|7471.5|7466.5|7468.6|7463.6|0
1686524100000|2023-06-11 22:55:00|7468.7|7463.7|7470.9|7465.9|7472.5|7467.5|7468.6|7463.6|0
1686524400000|2023-06-11 23:00:00|7470.8|7465.8|7473.8|7468.8|7474.4|7469.4|7470.3|7465.3|0
1686524700000|2023-06-11 23:05:00|7473.9|7468.9|7475.3|7470.3|7476.3|7471.3|7472.8|7467.8|0
1686525000000|2023-06-11 23:10:00|7475.1|7470.1|7473.7|7468.7|7476.5|7471.5|7473|7468|0
1686525300000|2023-06-11 23:15:00|7473.8|7468.8|7470.7|7465.7|7474.3|7469.3|7470.7|7465.7|0
1686525600000|2023-06-11 23:20:00|7470.8|7465.8|7471.4|7466.4|7471.5|7466.5|7469.1|7464.1|0
1686525900000|2023-06-11 23:25:00|7471.2|7466.2|7468.7|7463.7|7471.4|7466.4|7468.3|7463.3|0
1686526200000|2023-06-11 23:30:00|7468.8|7463.8|7468.6|7463.6|7469.4|7464.4|7465.8|7460.8|0
1686526500000|2023-06-11 23:35:00|7468.7|7463.7|7467.6|7462.6|7470.6|7465.6|7467.3|7462.3|0
1686526800000|2023-06-11 23:40:00|7467.5|7462.5|7468.1|7463.1|7468.3|7463.3|7466.8|7461.8|0
1686527100000|2023-06-11 23:45:00|7468|7463|7464.5|7459.5|7468|7463|7464.1|7459.1|0
1686527400000|2023-06-11 23:50:00|7464.8|7459.8|7465.8|7460.8|7466.6|7461.6|7464.4|7459.4|0
1686527700000|2023-06-11 23:55:00|7465.9|7460.9|7467.9|7462.9|7468.1|7463.1|7464.8|7459.8|0
1686528000000|2023-06-12 00:00:00|7467.8|7462.8|7466.1|7461.1|7467.9|7462.9|7465.8|7460.8|0
1686528300000|2023-06-12 00:05:00|7466|7461|7466.6|7461.6|7467.1|7462.1|7464.1|7459.1|0
1686528600000|2023-06-12 00:10:00|7466.5|7461.5|7467.5|7462.5|7469|7464|7465.3|7460.3|0
1686528900000|2023-06-12 00:15:00|7467.4|7462.4|7467.6|7462.6|7470.2|7465.2|7465.2|7460.2|0
1686529200000|2023-06-12 00:20:00|7467.5|7462.5|7467|7462|7468.4|7463.4|7465.4|7460.4|0
1686529500000|2023-06-12 00:25:00|7467.1|7462.1|7469.2|7464.2|7469.9|7464.9|7467.1|7462.1|0
1686529800000|2023-06-12 00:30:00|7469.8|7464.8|7469.4|7464.4|7470.4|7465.4|7468.1|7463.1|0
1686530100000|2023-06-12 00:35:00|7469.6|7464.6|7469.1|7464.1|7471.7|7466.7|7468.4|7463.4|0
1686530400000|2023-06-12 00:40:00|7468.9|7463.9|7471.5|7466.5|7472.3|7467.3|7468.4|7463.4|0
1686530700000|2023-06-12 00:45:00|7471.4|7466.4|7470|7465|7471.4|7466.4|7468.6|7463.6|0
1686531000000|2023-06-12 00:50:00|7469.9|7464.9|7470.4|7465.4|7470.6|7465.6|7469.1|7464.1|0
1686531300000|2023-06-12 00:55:00|7470.5|7465.5|7470.1|7465.1|7471.7|7466.7|7470.1|7465.1|0
1686531600000|2023-06-12 01:00:00|7470|7465|7469.7|7464.7|7470.5|7465.5|7469|7464|0
1686531900000|2023-06-12 01:05:00|7469.8|7464.8|7469.3|7464.3|7470|7465|7468.4|7463.4|0
1686532200000|2023-06-12 01:10:00|7469.2|7464.2|7468.9|7463.9|7470.5|7465.5|7468.6|7463.6|0
1686532500000|2023-06-12 01:15:00|7468.7|7463.7|7468.7|7463.7|7470|7465|7467.2|7462.2|0
1686532800000|2023-06-12 01:20:00|7468.9|7463.9|7468.1|7463.1|7469.8|7464.8|7467.9|7462.9|0
1686533100000|2023-06-12 01:25:00|7468|7463|7466.6|7461.6|7468.6|7463.6|7466.4|7461.4|0
1686533400000|2023-06-12 01:30:00|7466.9|7461.9|7467.6|7462.6|7468.5|7463.5|7466.2|7461.2|0
1686533700000|2023-06-12 01:35:00|7467.8|7462.8|7467.9|7462.9|7468.6|7463.6|7466.4|7461.4|0
1686534000000|2023-06-12 01:40:00|7467.8|7462.8|7468.4|7463.4|7468.6|7463.6|7467.4|7462.4|0
1686534300000|2023-06-12 01:45:00|7468.3|7463.3|7468.6|7463.6|7468.8|7463.8|7467.9|7462.9|0
1686534600000|2023-06-12 01:50:00|7468.5|7463.5|7468.8|7463.8|7469.4|7464.4|7468.2|7463.2|0
1686534900000|2023-06-12 01:55:00|7468.9|7463.9|7469.8|7464.8|7470.3|7465.3|7466.8|7461.8|0
1686535200000|2023-06-12 02:00:00|7469.5|7464.5|7470.1|7465.1|7471.3|7466.3|7468.4|7463.4|0
1686535500000|2023-06-12 02:05:00|7470.3|7465.3|7471|7466|7471.1|7466.1|7469.8|7464.8|0
1686535800000|2023-06-12 02:10:00|7470.9|7465.9|7472.5|7467.5|7473.1|7468.1|7470.8|7465.8|0
1686536100000|2023-06-12 02:15:00|7472.4|7467.4|7472.4|7467.4|7473.5|7468.5|7471.8|7466.8|0
1686536400000|2023-06-12 02:20:00|7472.5|7467.5|7473.1|7468.1|7473.2|7468.2|7470.8|7465.8|0
1686536700000|2023-06-12 02:25:00|7473.2|7468.2|7471.4|7466.4|7473.2|7468.2|7470|7465|0
1686537000000|2023-06-12 02:30:00|7471.3|7466.3|7470.9|7465.9|7472.4|7467.4|7470.8|7465.8|0
1686537300000|2023-06-12 02:35:00|7470.8|7465.8|7470.8|7465.8|7470.9|7465.9|7468.2|7463.2|0
1686537600000|2023-06-12 02:40:00|7470.5|7465.5|7469.7|7464.7|7470.7|7465.7|7469.3|7464.3|0
1686537900000|2023-06-12 02:45:00|7469.8|7464.8|7469.8|7464.8|7471|7466|7469.6|7464.6|0
1686538200000|2023-06-12 02:50:00|7469.9|7464.9|7470.3|7465.3|7470.6|7465.6|7469|7464|0
1686538500000|2023-06-12 02:55:00|7470.2|7465.2|7469|7464|7470.3|7465.3|7468|7463|0
1686538800000|2023-06-12 03:00:00|7469.1|7464.1|7471.4|7466.4|7471.4|7466.4|7469|7464|0
1686539100000|2023-06-12 03:05:00|7471.5|7466.5|7470.9|7465.9|7471.6|7466.6|7470.3|7465.3|0
1686539400000|2023-06-12 03:10:00|7470.7|7465.7|7470.6|7465.6|7471.5|7466.5|7470.4|7465.4|0
1686539700000|2023-06-12 03:15:00|7470.9|7465.9|7470.4|7465.4|7471.3|7466.3|7470.4|7465.4|0
1686540000000|2023-06-12 03:20:00|7470.2|7465.2|7469.8|7464.8|7470.8|7465.8|7469.8|7464.8|0
1686540300000|2023-06-12 03:25:00|7469.9|7464.9|7471|7466|7471|7466|7469.7|7464.7|0
1686540600000|2023-06-12 03:30:00|7470.6|7465.6|7467.9|7462.9|7470.7|7465.7|7467.5|7462.5|0
1686540900000|2023-06-12 03:35:00|7467.7|7462.7|7468.5|7463.5|7469.4|7464.4|7467.7|7462.7|0
1686541200000|2023-06-12 03:40:00|7468.4|7463.4|7466.3|7461.3|7468.9|7463.9|7465.1|7460.1|0
1686541500000|2023-06-12 03:45:00|7466.4|7461.4|7465.8|7460.8|7467.6|7462.6|7465.8|7460.8|0
1686541800000|2023-06-12 03:50:00|7465.3|7460.3|7467.1|7462.1|7467.3|7462.3|7465.3|7460.3|0
1686542100000|2023-06-12 03:55:00|7467|7462|7466.4|7461.4|7467.1|7462.1|7466.1|7461.1|0
1686542400000|2023-06-12 04:00:00|7466.3|7461.3|7465|7460|7466.4|7461.4|7464.9|7459.9|0
1686542700000|2023-06-12 04:05:00|7465.1|7460.1|7464.6|7459.6|7466.1|7461.1|7464.4|7459.4|0
1686543000000|2023-06-12 04:10:00|7464.5|7459.5|7463.8|7458.8|7464.8|7459.8|7463.2|7458.2|0
1686543300000|2023-06-12 04:15:00|7463.9|7458.9|7462.2|7457.2|7463.9|7458.9|7461.2|7456.2|0
1686543600000|2023-06-12 04:20:00|7462.3|7457.3|7463|7458|7463.4|7458.4|7461.6|7456.6|0
1686543900000|2023-06-12 04:25:00|7463.1|7458.1|7462.7|7457.7|7463.4|7458.4|7462.4|7457.4|0
1686544200000|2023-06-12 04:30:00|7462.8|7457.8|7463.1|7458.1|7465|7460|7462.7|7457.7|0
1686544500000|2023-06-12 04:35:00|7463|7458|7462.1|7457.1|7463|7458|7462.1|7457.1|0
1686544800000|2023-06-12 04:40:00|7461.9|7456.9|7462.9|7457.9|7463|7458|7461.8|7456.8|0
1686545100000|2023-06-12 04:45:00|7462.8|7457.8|7463.9|7458.9|7463.9|7458.9|7462.6|7457.6|0
1686545400000|2023-06-12 04:50:00|7464|7459|7463.3|7458.3|7464.1|7459.1|7463.2|7458.2|0
1686545700000|2023-06-12 04:55:00|7463.2|7458.2|7464.9|7459.9|7466.8|7461.8|7462.9|7457.9|0
1686546000000|2023-06-12 05:00:00|7465|7460|7466.7|7461.7|7466.7|7461.7|7464.3|7459.3|0
1686546300000|2023-06-12 05:05:00|7466.6|7461.6|7469.7|7464.7|7469.8|7464.8|7466|7461|0
1686546600000|2023-06-12 05:10:00|7469.5|7464.5|7468.7|7463.7|7470.5|7465.5|7466.9|7461.9|0
1686546900000|2023-06-12 05:15:00|7468.8|7463.8|7471|7466|7471|7466|7468.6|7463.6|0
1686547200000|2023-06-12 05:20:00|7471.1|7466.1|7471|7466|7471.1|7466.1|7469.1|7464.1|0
1686547500000|2023-06-12 05:25:00|7471.2|7466.2|7470.7|7465.7|7471.4|7466.4|7470|7465|0
1686547800000|2023-06-12 05:30:00|7470.8|7465.8|7469.5|7464.5|7471.1|7466.1|7469.2|7464.2|0
1686548100000|2023-06-12 05:35:00|7469.4|7464.4|7468.7|7463.7|7470|7465|7467.9|7462.9|0
1686548400000|2023-06-12 05:40:00|7468.5|7463.5|7467.7|7462.7|7469.3|7464.3|7467.4|7462.4|0
1686548700000|2023-06-12 05:45:00|7467.6|7462.6|7467.2|7462.2|7468.2|7463.2|7466.9|7461.9|0
1686549000000|2023-06-12 05:50:00|7467.1|7462.1|7470|7465|7470.2|7465.2|7466.9|7461.9|0
1686549300000|2023-06-12 05:55:00|7470.1|7465.1|7471.5|7466.5|7471.6|7466.6|7469.5|7464.5|0
1686549600000|2023-06-12 06:00:00|7471.3|7466.3|7469.2|7464.2|7471.7|7466.7|7468.4|7463.4|0
1686549900000|2023-06-12 06:05:00|7469.5|7464.5|7471.3|7466.3|7471.3|7466.3|7469.5|7464.5|0
1686550200000|2023-06-12 06:10:00|7471.2|7466.2|7472.3|7467.3|7472.5|7467.5|7470.7|7465.7|0
1686550500000|2023-06-12 06:15:00|7472.2|7467.2|7475.9|7470.9|7476|7471|7472|7467|0
1686550800000|2023-06-12 06:20:00|7476|7471|7478.2|7473.2|7478.3|7473.3|7474.7|7469.7|0
1686551100000|2023-06-12 06:25:00|7478.1|7473.1|7479.7|7474.7|7479.7|7474.7|7477.9|7472.9|0
1686551400000|2023-06-12 06:30:00|7479.8|7474.8|7477|7472|7480|7475|7476.4|7471.4|0
1686551700000|2023-06-12 06:35:00|7477.1|7472.1|7478|7473|7478.9|7473.9|7477|7472|0
1686552000000|2023-06-12 06:40:00|7477.9|7472.9|7476.9|7471.9|7479.2|7474.2|7476|7471|0
1686552300000|2023-06-12 06:45:00|7476.8|7471.8|7476.9|7471.9|7477.3|7472.3|7476.3|7471.3|0
1686552600000|2023-06-12 06:50:00|7476.7|7471.7|7476.7|7471.7|7477|7472|7476.1|7471.1|0
1686552900000|2023-06-12 06:55:00|7476.8|7471.8|7479.4|7474.4|7479.6|7474.6|7476.7|7471.7|0
1686553200000|2023-06-12 07:00:00|7479.2|7474.2|7479.4|7474.4|7480|7475|7476.7|7471.7|0
1686553500000|2023-06-12 07:05:00|7479.6|7474.6|7476.5|7471.5|7480.9|7475.9|7475.9|7470.9|0
1686553800000|2023-06-12 07:10:00|7476.7|7471.7|7476|7471|7477|7472|7473.2|7468.2|0
1686554100000|2023-06-12 07:15:00|7476.1|7471.1|7476.2|7471.2|7478.9|7473.9|7473.5|7468.5|0
1686554400000|2023-06-12 07:20:00|7476.1|7471.1|7476.4|7471.4|7478.1|7473.1|7475.8|7470.8|0
1686554700000|2023-06-12 07:25:00|7476.5|7471.5|7474.5|7469.5|7476.5|7471.5|7472.5|7467.5|0
1686555000000|2023-06-12 07:30:00|7473.6|7468.6|7478.1|7473.1|7478.2|7473.2|7473.5|7468.5|0
1686555300000|2023-06-12 07:35:00|7478.2|7473.2|7479.6|7474.6|7480.2|7475.2|7475.9|7470.9|0
1686555600000|2023-06-12 07:40:00|7479.5|7474.5|7481.1|7476.1|7481.3|7476.3|7479.2|7474.2|0
1686555900000|2023-06-12 07:45:00|7481.2|7476.2|7480.5|7475.5|7482.7|7477.7|7480.3|7475.3|0
1686556200000|2023-06-12 07:50:00|7480.4|7475.4|7484.7|7479.7|7486|7481|7480.4|7475.4|0
1686556500000|2023-06-12 07:55:00|7485.1|7480.1|7487.6|7482.6|7487.6|7482.6|7484.6|7479.6|0
1686556800000|2023-06-12 08:00:00|7488|7483|7520.4|7517.4|7520.5|7517.5|7487.7|7482.7|0
1686557100000|2023-06-12 08:05:00|7520.3|7517.3|7521.5|7518.5|7524.3|7521.3|7519.2|7516.2|0
1686557400000|2023-06-12 08:10:00|7521.4|7518.4|7525.9|7522.9|7526.1|7523.1|7518.5|7515.5|0
1686557700000|2023-06-12 08:15:00|7526|7523|7521.1|7518.1|7526|7523|7521|7518|0
1686558000000|2023-06-12 08:20:00|7521.2|7518.2|7527.3|7524.3|7527.4|7524.4|7521.2|7518.2|0
1686558300000|2023-06-12 08:25:00|7527.2|7524.2|7529.6|7526.6|7529.6|7526.6|7525.9|7522.9|0
1686558600000|2023-06-12 08:30:00|7530|7527|7537.1|7534.1|7537.6|7534.6|7529.3|7526.3|0
1686558900000|2023-06-12 08:35:00|7537|7534|7531.1|7528.1|7538.2|7535.2|7531.1|7528.1|0
1686559200000|2023-06-12 08:40:00|7531.2|7528.2|7532.1|7529.1|7532.4|7529.4|7530.3|7527.3|0
1686559500000|2023-06-12 08:45:00|7532|7529|7530.6|7527.6|7532.5|7529.5|7530.4|7527.4|0
1686559800000|2023-06-12 08:50:00|7530.5|7527.5|7530.7|7527.7|7531.5|7528.5|7529.1|7526.1|0
1686560100000|2023-06-12 08:55:00|7530.8|7527.8|7532.2|7529.2|7533.1|7530.1|7530.5|7527.5|0
1686560400000|2023-06-12 09:00:00|7532.1|7529.1|7535.2|7532.2|7536.8|7533.8|7532.1|7529.1|0
1686560700000|2023-06-12 09:05:00|7535.3|7532.3|7534.7|7531.7|7536.2|7533.2|7534|7531|0
1686561000000|2023-06-12 09:10:00|7534.8|7531.8|7535.9|7532.9|7539.1|7536.1|7534.8|7531.8|0
1686561300000|2023-06-12 09:15:00|7535.7|7532.7|7532.9|7529.9|7536.1|7533.1|7532.9|7529.9|0
1686561600000|2023-06-12 09:20:00|7532.8|7529.8|7534|7531|7534.1|7531.1|7531.8|7528.8|0
1686561900000|2023-06-12 09:25:00|7534.1|7531.1|7535.1|7532.1|7535.3|7532.3|7533.3|7530.3|0
1686562200000|2023-06-12 09:30:00|7535|7532|7535.2|7532.2|7536.6|7533.6|7534.8|7531.8|0
1686562500000|2023-06-12 09:35:00|7535.1|7532.1|7534.1|7531.1|7535.9|7532.9|7534|7531|0
1686562800000|2023-06-12 09:40:00|7534.2|7531.2|7528.1|7525.1|7534.4|7531.4|7528|7525|0
1686563100000|2023-06-12 09:45:00|7528|7525|7527.2|7524.2|7529.5|7526.5|7526.6|7523.6|0
1686563400000|2023-06-12 09:50:00|7527.1|7524.1|7523|7520|7528.9|7525.9|7522.8|7519.8|0
1686563700000|2023-06-12 09:55:00|7523.8|7520.8|7526.9|7523.9|7527.4|7524.4|7519.4|7516.4|0
1686564000000|2023-06-12 10:00:00|7527.3|7524.3|7524.4|7521.4|7527.4|7524.4|7522.9|7519.9|0
1686564300000|2023-06-12 10:05:00|7524.5|7521.5|7519.4|7516.4|7525.2|7522.2|7518.6|7515.6|0
1686564600000|2023-06-12 10:10:00|7519.5|7516.5|7519.6|7516.6|7519.9|7516.9|7518.5|7515.5|0
1686564900000|2023-06-12 10:15:00|7519|7516|7516.8|7513.8|7522.8|7519.8|7516.1|7513.1|0
1686565200000|2023-06-12 10:20:00|7516.1|7513.1|7511.6|7508.6|7516.1|7513.1|7510.6|7507.6|0
1686565500000|2023-06-12 10:25:00|7511.9|7508.9|7513.1|7510.1|7513.4|7510.4|7510.5|7507.5|0
1686565800000|2023-06-12 10:30:00|7513.2|7510.2|7517.6|7514.6|7517.6|7514.6|7512.9|7509.9|0
1686566100000|2023-06-12 10:35:00|7517.5|7514.5|7508.3|7505.3|7517.9|7514.9|7507.5|7504.5|0
1686566400000|2023-06-12 10:40:00|7508.1|7505.1|7507.3|7504.3|7509|7506|7504.1|7501.1|0
1686566700000|2023-06-12 10:45:00|7507.1|7504.1|7506.2|7503.2|7507.2|7504.2|7505.3|7502.3|0
1686567000000|2023-06-12 10:50:00|7506.1|7503.1|7513|7510|7513.2|7510.2|7506|7503|0
1686567300000|2023-06-12 10:55:00|7512.9|7509.9|7514.3|7511.3|7514.9|7511.9|7512.5|7509.5|0
1686567600000|2023-06-12 11:00:00|7514.4|7511.4|7515.6|7512.6|7515.8|7512.8|7507.6|7504.6|0
1686567900000|2023-06-12 11:05:00|7515.7|7512.7|7522|7519|7524.9|7521.9|7515.7|7512.7|0
1686568200000|2023-06-12 11:10:00|7522.4|7519.4|7520.6|7517.6|7522.8|7519.8|7520|7517|0
1686568500000|2023-06-12 11:15:00|7520.5|7517.5|7519.2|7516.2|7523.3|7520.3|7519.2|7516.2|0
1686568800000|2023-06-12 11:20:00|7519.1|7516.1|7520.6|7517.6|7522.4|7519.4|7518.7|7515.7|0
1686569100000|2023-06-12 11:25:00|7520.2|7517.2|7521.3|7518.3|7522.3|7519.3|7518.8|7515.8|0
1686569400000|2023-06-12 11:30:00|7521.4|7518.4|7527.9|7524.9|7530.1|7527.1|7521.3|7518.3|0
1686569700000|2023-06-12 11:35:00|7527.8|7524.8|7528.9|7525.9|7529.1|7526.1|7527|7524|0
1686570000000|2023-06-12 11:40:00|7529|7526|7527.9|7524.9|7529.9|7526.9|7526.9|7523.9|0
1686570300000|2023-06-12 11:45:00|7528|7525|7527.1|7524.1|7528.4|7525.4|7526.8|7523.8|0
1686570600000|2023-06-12 11:50:00|7527.2|7524.2|7526.7|7523.7|7529.8|7526.8|7526.6|7523.6|0
1686570900000|2023-06-12 11:55:00|7526.8|7523.8|7527.3|7524.3|7528.1|7525.1|7525.8|7522.8|0
1686571200000|2023-06-12 12:00:00|7527.4|7524.4|7524.7|7521.7|7527.6|7524.6|7523.9|7520.9|0
1686571500000|2023-06-12 12:05:00|7524.8|7521.8|7518.1|7515.1|7525.7|7522.7|7518|7515|0
1686571800000|2023-06-12 12:10:00|7517.9|7514.9|7520.4|7517.4|7522.6|7519.6|7517.8|7514.8|0
1686572100000|2023-06-12 12:15:00|7520.5|7517.5|7516.2|7513.2|7520.9|7517.9|7516|7513|0
1686572400000|2023-06-12 12:20:00|7516|7513|7511|7508|7516.2|7513.2|7510|7507|0
1686572700000|2023-06-12 12:25:00|7511.1|7508.1|7516.6|7513.6|7516.6|7513.6|7511.1|7508.1|0
1686573000000|2023-06-12 12:30:00|7516.4|7513.4|7520.1|7517.1|7520.1|7517.1|7514.5|7511.5|0
1686573300000|2023-06-12 12:35:00|7520|7517|7522.8|7519.8|7522.9|7519.9|7519.7|7516.7|0
1686573600000|2023-06-12 12:40:00|7522.7|7519.7|7522.4|7519.4|7522.7|7519.7|7519.9|7516.9|0
1686573900000|2023-06-12 12:45:00|7522.3|7519.3|7524.9|7521.9|7526.1|7523.1|7522.3|7519.3|0
1686574200000|2023-06-12 12:50:00|7525|7522|7526.7|7523.7|7528.1|7525.1|7524.9|7521.9|0
1686574500000|2023-06-12 12:55:00|7526.4|7523.4|7525.5|7522.5|7529.5|7526.5|7523.6|7520.6|0
1686574800000|2023-06-12 13:00:00|7525.4|7522.4|7520.4|7517.4|7525.8|7522.8|7520.1|7517.1|0
1686575100000|2023-06-12 13:05:00|7520.3|7517.3|7524.1|7521.1|7525|7522|7520.3|7517.3|0
1686575400000|2023-06-12 13:10:00|7524.2|7521.2|7521.1|7518.1|7524.6|7521.6|7520.9|7517.9|0
1686575700000|2023-06-12 13:15:00|7521|7518|7516.9|7513.9|7521.6|7518.6|7516.8|7513.8|0
1686576000000|2023-06-12 13:20:00|7517.5|7514.5|7521.3|7518.3|7521.7|7518.7|7516.9|7513.9|0
1686576300000|2023-06-12 13:25:00|7520.8|7517.8|7508.6|7505.6|7521.5|7518.5|7505.3|7502.3|0
1686576600000|2023-06-12 13:30:00|7507|7504|7497.4|7495.6|7517.5|7515.7|7480.6|7478.8|0
1686576900000|2023-06-12 13:35:00|7497.7|7495.9|7505.5|7503.7|7515.6|7513.8|7487|7485.2|0
1686577200000|2023-06-12 13:40:00|7505.6|7503.8|7504.4|7502.6|7509.4|7507.6|7489.1|7487.3|0
1686577500000|2023-06-12 13:45:00|7504.6|7502.8|7497.5|7495.7|7523.7|7521.9|7492.3|7490.5|0
1686577800000|2023-06-12 13:50:00|7496.4|7494.6|7487|7485.2|7496.4|7494.6|7484.8|7483|0
1686578100000|2023-06-12 13:55:00|7486.6|7484.8|7494.9|7493.1|7500.1|7498.3|7485.1|7483.3|0
1686578400000|2023-06-12 14:00:00|7495.9|7494.1|7496.6|7494.8|7511.8|7510|7487.7|7485.9|0
1686578700000|2023-06-12 14:05:00|7496.7|7494.9|7487.9|7486.1|7498|7496.2|7483.3|7481.5|0
1686579000000|2023-06-12 14:10:00|7488.1|7486.3|7491|7489.2|7492.8|7491|7475.2|7473.4|0
1686579300000|2023-06-12 14:15:00|7490.4|7488.6|7480.5|7478.7|7491.5|7489.7|7471.6|7469.8|0
1686579600000|2023-06-12 14:20:00|7480.3|7478.5|7503|7501.2|7503.4|7501.6|7479.3|7477.5|0
1686579900000|2023-06-12 14:25:00|7505|7503.2|7501|7499.2|7505.8|7504|7491.2|7489.4|0
1686580200000|2023-06-12 14:30:00|7501.1|7499.3|7493.1|7491.3|7502.2|7500.4|7487.1|7485.3|0
1686580500000|2023-06-12 14:35:00|7493.2|7491.4|7498.2|7496.4|7502.5|7500.7|7483.9|7482.1|0
1686580800000|2023-06-12 14:40:00|7498.5|7496.7|7504.8|7503|7507.3|7505.5|7491.8|7490|0
1686581100000|2023-06-12 14:45:00|7505.1|7503.3|7503.2|7501.4|7514|7512.2|7499|7497.2|0
1686581400000|2023-06-12 14:50:00|7504.4|7502.6|7491.2|7489.4|7505|7503.2|7490.6|7488.8|0
1686581700000|2023-06-12 14:55:00|7491.3|7489.5|7484.6|7482.8|7496.2|7494.4|7482.9|7481.1|0
1686582000000|2023-06-12 15:00:00|7484.8|7483|7481.1|7479.3|7487.1|7485.3|7478.3|7476.5|0
1686582300000|2023-06-12 15:05:00|7481.4|7479.6|7472.6|7470.8|7487.5|7485.7|7469.9|7468.1|0
1686582600000|2023-06-12 15:10:00|7473|7471.2|7485.3|7483.5|7486.6|7484.8|7473|7471.2|0
1686582900000|2023-06-12 15:15:00|7485.1|7483.3|7494.2|7492.4|7494.3|7492.5|7482.9|7481.1|0
1686583200000|2023-06-12 15:20:00|7494.7|7492.9|7495.1|7493.3|7497.6|7495.8|7488.5|7486.7|0
1686583500000|2023-06-12 15:25:00|7495|7493.2|7491.6|7489.8|7497|7495.2|7488|7486.2|0
1686583800000|2023-06-12 15:30:00|7492.8|7491|7502.9|7501.1|7503|7501.2|7492.8|7491|0
1686584100000|2023-06-12 15:35:00|7503.9|7502.1|7508.1|7506.3|7511.3|7509.5|7503.3|7501.5|0
1686584400000|2023-06-12 15:40:00|7509.3|7507.5|7510.7|7508.9|7512.3|7510.5|7506|7504.2|0
1686584700000|2023-06-12 15:45:00|7510.8|7509|7505.9|7504.1|7516.8|7515|7501.4|7499.6|0
1686585000000|2023-06-12 15:50:00|7506|7504.2|7502.4|7500.6|7510.2|7508.4|7501.2|7499.4|0
1686585300000|2023-06-12 15:55:00|7502.3|7500.5|7507.9|7506.1|7508.7|7506.9|7501.3|7499.5|0
1686585600000|2023-06-12 16:00:00|7507.8|7506|7496.3|7494.5|7508|7506.2|7496.1|7494.3|0
1686585900000|2023-06-12 16:05:00|7496.4|7494.6|7494.1|7492.3|7500.4|7498.6|7492.9|7491.1|0
1686586200000|2023-06-12 16:10:00|7494.2|7492.4|7490.1|7488.3|7495.9|7494.1|7483.7|7481.9|0
1686586500000|2023-06-12 16:15:00|7489.6|7487.8|7491.4|7489.6|7493.5|7491.7|7488.5|7486.7|0
1686586800000|2023-06-12 16:20:00|7491.5|7489.7|7493.9|7492.1|7495.7|7493.9|7488.6|7486.8|0
1686587100000|2023-06-12 16:25:00|7494.3|7492.5|7500.9|7499.1|7502|7500.2|7493.4|7491.6|0
1686587400000|2023-06-12 16:30:00|7500.7|7498.9|7508.4|7506.6|7508.6|7506.8|7500.7|7498.9|0
1686587700000|2023-06-12 16:35:00|7508.6|7506.8|7503.8|7502|7511.1|7509.3|7503|7501.2|0
1686588000000|2023-06-12 16:40:00|7503.7|7501.9|7499.4|7497.6|7506.9|7505.1|7497.1|7495.3|0
1686588300000|2023-06-12 16:45:00|7499.6|7497.8|7496.5|7494.7|7503.1|7501.3|7492.5|7490.7|0
1686588600000|2023-06-12 16:50:00|7497.6|7495.8|7504.3|7502.5|7507.1|7505.3|7497.6|7495.8|0
1686588900000|2023-06-12 16:55:00|7504.6|7502.8|7504.9|7503.1|7505.2|7503.4|7500.8|7499|0
1686589200000|2023-06-12 17:00:00|7504.3|7502.5|7504.3|7502.5|7507.7|7505.9|7503|7501.2|0
1686589500000|2023-06-12 17:05:00|7504|7502.2|7501.8|7500|7509.3|7507.5|7501.8|7500|0
1686589800000|2023-06-12 17:10:00|7501.7|7499.9|7506.5|7504.7|7508|7506.2|7500.1|7498.3|0
1686590100000|2023-06-12 17:15:00|7506.6|7504.8|7503.5|7501.7|7509.2|7507.4|7500.3|7498.5|0
1686590400000|2023-06-12 17:20:00|7503.6|7501.8|7507.1|7505.3|7508.9|7507.1|7502.4|7500.6|0
1686590700000|2023-06-12 17:25:00|7507.2|7505.4|7508.1|7506.3|7510.8|7509|7505.1|7503.3|0
1686591000000|2023-06-12 17:30:00|7508.8|7507|7509|7507.2|7515.2|7513.4|7504.7|7502.9|0
1686591300000|2023-06-12 17:35:00|7509.1|7507.3|7512.3|7510.5|7513.9|7512.1|7504.4|7502.6|0
1686591600000|2023-06-12 17:40:00|7512.7|7510.9|7522.1|7520.3|7522.6|7520.8|7509.3|7507.5|0
1686591900000|2023-06-12 17:45:00|7522.5|7520.7|7526.9|7525.1|7531.6|7529.8|7522.4|7520.6|0
1686592200000|2023-06-12 17:50:00|7526.6|7524.8|7526|7524.2|7528.6|7526.8|7523.7|7521.9|0
1686592500000|2023-06-12 17:55:00|7526.7|7524.9|7531.7|7529.9|7532.6|7530.8|7523.7|7521.9|0
1686592800000|2023-06-12 18:00:00|7531.8|7530|7527.5|7525.7|7532.4|7530.6|7523.9|7522.1|0
1686593100000|2023-06-12 18:05:00|7527.4|7525.6|7523.1|7521.3|7528|7526.2|7521.6|7519.8|0
1686593400000|2023-06-12 18:10:00|7523.3|7521.5|7526.8|7525|7528.5|7526.7|7523|7521.2|0
1686593700000|2023-06-12 18:15:00|7526.7|7524.9|7524.8|7523|7529.3|7527.5|7521.7|7519.9|0
1686594000000|2023-06-12 18:20:00|7524.7|7522.9|7525.2|7523.4|7526.2|7524.4|7521.7|7519.9|0
1686594300000|2023-06-12 18:25:00|7525.3|7523.5|7524.1|7522.3|7526.9|7525.1|7522|7520.2|0
1686594600000|2023-06-12 18:30:00|7524.3|7522.5|7526.7|7524.9|7531.2|7529.4|7523.4|7521.6|0
1686594900000|2023-06-12 18:35:00|7526.9|7525.1|7525.6|7523.8|7529.6|7527.8|7524.3|7522.5|0
1686595200000|2023-06-12 18:40:00|7525.4|7523.6|7533|7531.2|7533.1|7531.3|7525|7523.2|0
1686595500000|2023-06-12 18:45:00|7533.4|7531.6|7539|7537.2|7539.3|7537.5|7530.6|7528.8|0
1686595800000|2023-06-12 18:50:00|7539.1|7537.3|7546.8|7545|7547.4|7545.6|7538.9|7537.1|0
1686596100000|2023-06-12 18:55:00|7547|7545.2|7554.3|7552.5|7555.5|7553.7|7545.6|7543.8|0
1686596400000|2023-06-12 19:00:00|7554.4|7552.6|7555.3|7553.5|7556.5|7554.7|7546.6|7544.8|0
1686596700000|2023-06-12 19:05:00|7555.9|7554.1|7569.1|7567.3|7569.8|7568|7554.4|7552.6|0
1686597000000|2023-06-12 19:10:00|7569.2|7567.4|7576.5|7574.7|7578.8|7577|7569.1|7567.3|0
1686597300000|2023-06-12 19:15:00|7576.6|7574.8|7569.3|7567.5|7583.2|7581.4|7568.9|7567.1|0
1686597600000|2023-06-12 19:20:00|7569.5|7567.7|7565.9|7564.1|7570.8|7569|7558.4|7556.6|0
1686597900000|2023-06-12 19:25:00|7566|7564.2|7572.8|7571|7573|7571.2|7560.7|7558.9|0
1686598200000|2023-06-12 19:30:00|7572.3|7570.5|7576.8|7575|7577|7575.2|7568.9|7567.1|0
1686598500000|2023-06-12 19:35:00|7577|7575.2|7587.2|7585.4|7587.2|7585.4|7575.8|7574|0
1686598800000|2023-06-12 19:40:00|7587.3|7585.5|7575.3|7573.5|7591.7|7589.9|7575.3|7573.5|0
1686599100000|2023-06-12 19:45:00|7573.7|7571.9|7577.4|7575.6|7579.7|7577.9|7571.9|7570.1|0
1686599400000|2023-06-12 19:50:00|7580.7|7578.9|7572.3|7570.5|7581.7|7579.9|7571.5|7569.7|0
1686599700000|2023-06-12 19:55:00|7569.7|7567.9|7588.3|7586.5|7590.2|7588.4|7569.7|7567.9|0
1686600000000|2023-06-12 20:00:00|7588.9|7585.9|7591.4|7588.4|7593.4|7590.4|7583.8|7580.8|0
1686600300000|2023-06-12 20:05:00|7591.3|7588.3|7589.3|7586.3|7591.6|7588.6|7587.7|7584.7|0
1686600600000|2023-06-12 20:10:00|7589.2|7586.2|7594.9|7591.9|7596.6|7593.6|7588.9|7585.9|0
1686600900000|2023-06-12 20:15:00|7594.8|7591.8|7596|7593|7596.9|7593.9|7594.5|7591.5|0
1686601200000|2023-06-12 20:20:00|7596.1|7593.1|7595.1|7592.1|7597.7|7594.7|7594.1|7591.1|0
1686601500000|2023-06-12 20:25:00|7595|7592|7595.6|7592.6|7595.6|7592.6|7593.3|7590.3|0
1686601800000|2023-06-12 20:30:00|7595.7|7592.7|7596.1|7593.1|7597|7594|7594.9|7591.9|0
1686602100000|2023-06-12 20:35:00|7596|7593|7595.5|7592.5|7596.8|7593.8|7595.5|7592.5|0
1686602400000|2023-06-12 20:40:00|7595.6|7592.6|7595.6|7592.6|7596.3|7593.3|7594.4|7591.4|0
1686602700000|2023-06-12 20:45:00|7595.7|7592.7|7596.9|7593.9|7598|7595|7594.3|7591.3|0
1686603000000|2023-06-12 20:50:00|7597|7594|7595.7|7592.7|7597|7594|7595.5|7592.5|0
1686603300000|2023-06-12 20:55:00|7595.8|7592.8|7596.2|7593.2|7596.5|7593.5|7595.5|7592.5|0
1686603600000|2023-06-12 21:00:00|7596.6|7593.6|7596|7593|7596.8|7593.8|7596|7593|0
1686603900000|2023-06-12 21:05:00|7596.1|7593.1|7595.7|7592.7|7596.3|7593.3|7595.5|7592.5|0
1686604200000|2023-06-12 21:10:00|7595.8|7592.8|7595.9|7592.9|7596.7|7593.7|7595.2|7592.2|0
1686604500000|2023-06-12 21:15:00|7596|7593|7595.9|7592.9|7596.4|7593.4|7595.6|7592.6|0
1686604800000|2023-06-12 21:20:00|7595.8|7592.8|7597.7|7594.7|7599.5|7596.5|7595.8|7592.8|0
1686605100000|2023-06-12 21:25:00|7597.6|7594.6|7598.3|7595.3|7599.2|7596.2|7597.5|7594.5|0
1686605400000|2023-06-12 21:30:00|7598.4|7595.4|7596.9|7593.9|7598.4|7595.4|7596.8|7593.8|0
1686605700000|2023-06-12 21:35:00|7596.8|7593.8|7596|7593|7597|7594|7595.5|7592.5|0
1686606000000|2023-06-12 21:40:00|7596.1|7593.1|7595.6|7592.6|7596.8|7593.8|7595.4|7592.4|0
1686606300000|2023-06-12 21:45:00|7595.7|7592.7|7595.6|7592.6|7595.8|7592.8|7595.1|7592.1|0
1686606600000|2023-06-12 21:50:00|7595.5|7592.5|7595.4|7592.4|7596|7593|7595.4|7592.4|0
1686606900000|2023-06-12 21:55:00|7595.5|7592.5|7596.6|7593.6|7596.8|7593.8|7595.4|7592.4|0
1686607200000|2023-06-12 22:00:00|7596.7|7593.7|7596.5|7593.5|7597.4|7594.4|7596.5|7593.5|0
1686607500000|2023-06-12 22:05:00|7596.6|7593.6|7597.4|7594.4|7597.7|7594.7|7596.3|7593.3|0
1686607800000|2023-06-12 22:10:00|7597.3|7594.3|7596.6|7593.6|7597.4|7594.4|7596.6|7593.6|0
1686608100000|2023-06-12 22:15:00|7596.7|7593.7|7596.5|7593.5|7596.8|7593.8|7595.7|7592.7|0
1686608400000|2023-06-12 22:20:00|7596.6|7593.6|7595.7|7592.7|7596.7|7593.7|7595.4|7592.4|0
1686608700000|2023-06-12 22:25:00|7595.6|7592.6|7596.8|7593.8|7596.8|7593.8|7595.6|7592.6|0
1686609000000|2023-06-12 22:30:00|7596.7|7593.7|7596.7|7593.7|7597.4|7594.4|7596.6|7593.6|0
1686609300000|2023-06-12 22:35:00|7596.6|7593.6|7597.1|7594.1|7597.3|7594.3|7596.6|7593.6|0
1686609600000|2023-06-12 22:40:00|7597.2|7594.2|7598.4|7595.4|7598.4|7595.4|7597.2|7594.2|0
1686609900000|2023-06-12 22:45:00|7598.3|7595.3|7603|7600|7603.4|7600.4|7598.2|7595.2|0
1686610200000|2023-06-12 22:50:00|7603.1|7600.1|7604.4|7601.4|7604.6|7601.6|7603|7600|0
1686610500000|2023-06-12 22:55:00|7604.5|7601.5|7605.9|7602.9|7605.9|7602.9|7604.1|7601.1|0
1686610800000|2023-06-12 23:00:00|7605.8|7602.8|7607.1|7604.1|7607.3|7604.3|7605.5|7602.5|0
1686611100000|2023-06-12 23:05:00|7607.2|7604.2|7606|7603|7607.5|7604.5|7605.9|7602.9|0
1686611400000|2023-06-12 23:10:00|7606.1|7603.1|7609.2|7606.2|7609.2|7606.2|7606.1|7603.1|0
1686611700000|2023-06-12 23:15:00|7609.1|7606.1|7608.4|7605.4|7610|7607|7607.6|7604.6|0
1686612000000|2023-06-12 23:20:00|7608.6|7605.6|7608.3|7605.3|7609.6|7606.6|7608.1|7605.1|0
1686612300000|2023-06-12 23:25:00|7608.4|7605.4|7607|7604|7609.2|7606.2|7606.8|7603.8|0
1686612600000|2023-06-12 23:30:00|7607.1|7604.1|7603.9|7600.9|7607.3|7604.3|7603|7600|0
1686612900000|2023-06-12 23:35:00|7604|7601|7600.7|7597.7|7604|7601|7599.6|7596.6|0
1686613200000|2023-06-12 23:40:00|7600.6|7597.6|7601.6|7598.6|7603.2|7600.2|7600.4|7597.4|0
1686613500000|2023-06-12 23:45:00|7601.5|7598.5|7602|7599|7602|7599|7599.6|7596.6|0
1686613800000|2023-06-12 23:50:00|7602.1|7599.1|7602.8|7599.8|7603.6|7600.6|7600|7597|0
1686614100000|2023-06-12 23:55:00|7602.7|7599.7|7607.6|7602.6|7607.8|7604|7602.7|7599.7|0
1686614400000|2023-06-13 00:00:00|7607.8|7602.8|7605.7|7600.7|7608|7603|7605.5|7600.5|0
1686614700000|2023-06-13 00:05:00|7605.5|7600.5|7607.3|7602.3|7608|7603|7605.3|7600.3|0
1686615000000|2023-06-13 00:10:00|7607.2|7602.2|7609.8|7604.8|7610.4|7605.4|7607.1|7602.1|0
1686615300000|2023-06-13 00:15:00|7609.9|7604.9|7607.7|7602.7|7611.2|7606.2|7607.6|7602.6|0
1686615600000|2023-06-13 00:20:00|7607.8|7602.8|7606.4|7601.4|7608.2|7603.2|7605.9|7600.9|0
1686615900000|2023-06-13 00:25:00|7606.5|7601.5|7605.9|7600.9|7607|7602|7605.4|7600.4|0
1686616200000|2023-06-13 00:30:00|7605.8|7600.8|7607.4|7602.4|7608.4|7603.4|7605.5|7600.5|0
1686616500000|2023-06-13 00:35:00|7607.5|7602.5|7606.5|7601.5|7608.5|7603.5|7606|7601|0
1686616800000|2023-06-13 00:40:00|7606.4|7601.4|7606.2|7601.2|7606.5|7601.5|7605.5|7600.5|0
1686617100000|2023-06-13 00:45:00|7606.1|7601.1|7605.4|7600.4|7607|7602|7604.5|7599.5|0
1686617400000|2023-06-13 00:50:00|7605.3|7600.3|7603.5|7598.5|7605.6|7600.6|7603.1|7598.1|0
1686617700000|2023-06-13 00:55:00|7603.6|7598.6|7604.1|7599.1|7604.2|7599.2|7603.1|7598.1|0
1686618000000|2023-06-13 01:00:00|7604.2|7599.2|7604.7|7599.7|7605.3|7600.3|7604.1|7599.1|0
1686618300000|2023-06-13 01:05:00|7604.8|7599.8|7606|7601|7606.2|7601.2|7604.7|7599.7|0
1686618600000|2023-06-13 01:10:00|7606.1|7601.1|7603.3|7598.3|7606.2|7601.2|7603.1|7598.1|0
1686618900000|2023-06-13 01:15:00|7603.4|7598.4|7604.6|7599.6|7606.1|7601.1|7603.3|7598.3|0
1686619200000|2023-06-13 01:20:00|7604.5|7599.5|7604.8|7599.8|7605.8|7600.8|7604|7599|0
1686619500000|2023-06-13 01:25:00|7604.9|7599.9|7605.6|7600.6|7606.5|7601.5|7604.9|7599.9|0
1686619800000|2023-06-13 01:30:00|7605.9|7600.9|7609.6|7604.6|7611.1|7606.1|7605.6|7600.6|0
1686620100000|2023-06-13 01:35:00|7609.8|7604.8|7609.7|7604.7|7610.1|7605.1|7608.2|7603.2|0
1686620400000|2023-06-13 01:40:00|7609.6|7604.6|7610.2|7605.2|7611.7|7606.7|7608.8|7603.8|0
1686620700000|2023-06-13 01:45:00|7610.3|7605.3|7610.9|7605.9|7611.2|7606.2|7609.6|7604.6|0
1686621000000|2023-06-13 01:50:00|7610.8|7605.8|7610.9|7605.9|7611|7606|7609.2|7604.2|0
1686621300000|2023-06-13 01:55:00|7610.6|7605.6|7612.6|7607.6|7612.9|7607.9|7610.6|7605.6|0
1686621600000|2023-06-13 02:00:00|7612.7|7607.7|7612.9|7607.9|7614.4|7609.4|7611.8|7606.8|0
1686621900000|2023-06-13 02:05:00|7613|7608|7611.7|7606.7|7613.4|7608.4|7611.1|7606.1|0
1686622200000|2023-06-13 02:10:00|7611.6|7606.6|7610.1|7605.1|7611.7|7606.7|7609.1|7604.1|0
1686622500000|2023-06-13 02:15:00|7610|7605|7610.6|7605.6|7610.8|7605.8|7608.6|7603.6|0
1686622800000|2023-06-13 02:20:00|7610.7|7605.7|7612.9|7607.9|7613.9|7608.9|7610.6|7605.6|0
1686623100000|2023-06-13 02:25:00|7612.7|7607.7|7612.3|7607.3|7612.7|7607.7|7611|7606|0
1686623400000|2023-06-13 02:30:00|7612.2|7607.2|7613.6|7608.6|7613.9|7608.9|7611.3|7606.3|0
1686623700000|2023-06-13 02:35:00|7613.7|7608.7|7613.5|7608.5|7613.9|7608.9|7612.5|7607.5|0
1686624000000|2023-06-13 02:40:00|7613.3|7608.3|7614.2|7609.2|7615.4|7610.4|7612.7|7607.7|0
1686624300000|2023-06-13 02:45:00|7614|7609|7614.7|7609.7|7615|7610|7613.1|7608.1|0
1686624600000|2023-06-13 02:50:00|7614.8|7609.8|7615.2|7610.2|7615.3|7610.3|7614|7609|0
1686624900000|2023-06-13 02:55:00|7615.3|7610.3|7614.3|7609.3|7615.5|7610.5|7614.1|7609.1|0
1686625200000|2023-06-13 03:00:00|7614.4|7609.4|7614.9|7609.9|7615.5|7610.5|7614.2|7609.2|0
1686625500000|2023-06-13 03:05:00|7615|7610|7615.1|7610.1|7615.7|7610.7|7613|7608|0
1686625800000|2023-06-13 03:10:00|7615.2|7610.2|7616.2|7611.2|7616.2|7611.2|7613.5|7608.5|0
1686626100000|2023-06-13 03:15:00|7616.3|7611.3|7615.8|7610.8|7617.1|7612.1|7614.7|7609.7|0
1686626400000|2023-06-13 03:20:00|7615.9|7610.9|7615.9|7610.9|7616.6|7611.6|7615|7610|0
1686626700000|2023-06-13 03:25:00|7616|7611|7616.7|7611.7|7617|7612|7616|7611|0
1686627000000|2023-06-13 03:30:00|7616.4|7611.4|7627.8|7622.8|7629.1|7624.1|7615.9|7610.9|0
1686627300000|2023-06-13 03:35:00|7627.4|7622.4|7625.6|7620.6|7628.9|7623.9|7624.4|7619.4|0
1686627600000|2023-06-13 03:40:00|7625.5|7620.5|7629.6|7624.6|7631|7626|7625.1|7620.1|0
1686627900000|2023-06-13 03:45:00|7629.5|7624.5|7630.6|7625.6|7632.2|7627.2|7628.5|7623.5|0
1686628200000|2023-06-13 03:50:00|7630.7|7625.7|7629.2|7624.2|7631.4|7626.4|7628.1|7623.1|0
1686628500000|2023-06-13 03:55:00|7629.1|7624.1|7629.7|7624.7|7630.7|7625.7|7628.1|7623.1|0
1686628800000|2023-06-13 04:00:00|7630|7625|7629.9|7624.9|7630.1|7625.1|7628.6|7623.6|0
1686629100000|2023-06-13 04:05:00|7629.8|7624.8|7628.9|7623.9|7630.6|7625.6|7628.6|7623.6|0
1686629400000|2023-06-13 04:10:00|7628.7|7623.7|7629.1|7624.1|7629.1|7624.1|7627.6|7622.6|0
1686629700000|2023-06-13 04:15:00|7629|7624|7629.1|7624.1|7629.9|7624.9|7628.9|7623.9|0
1686630000000|2023-06-13 04:20:00|7629|7624|7628.6|7623.6|7629.4|7624.4|7628.5|7623.5|0
1686630300000|2023-06-13 04:25:00|7628.5|7623.5|7627.7|7622.7|7629.6|7624.6|7627|7622|0
1686630600000|2023-06-13 04:30:00|7627.9|7622.9|7628.8|7623.8|7629.3|7624.3|7627.7|7622.7|0
1686630900000|2023-06-13 04:35:00|7628.9|7623.9|7628.3|7623.3|7629.8|7624.8|7627.7|7622.7|0
1686631200000|2023-06-13 04:40:00|7627.8|7622.8|7629.9|7624.9|7631.1|7626.1|7627.8|7622.8|0
1686631500000|2023-06-13 04:45:00|7630|7625|7629|7624|7630.6|7625.6|7628.7|7623.7|0
1686631800000|2023-06-13 04:50:00|7629.1|7624.1|7629.4|7624.4|7629.6|7624.6|7628.3|7623.3|0
1686632100000|2023-06-13 04:55:00|7629.3|7624.3|7629.3|7624.3|7630.4|7625.4|7628.8|7623.8|0
1686632400000|2023-06-13 05:00:00|7629.2|7624.2|7630.1|7625.1|7630.8|7625.8|7628.5|7623.5|0
1686632700000|2023-06-13 05:05:00|7630|7625|7628.4|7623.4|7631.1|7626.1|7628.4|7623.4|0
1686633000000|2023-06-13 05:10:00|7628.5|7623.5|7628.9|7623.9|7629.1|7624.1|7627.8|7622.8|0
1686633300000|2023-06-13 05:15:00|7628.8|7623.8|7626.9|7621.9|7628.9|7623.9|7626.9|7621.9|0
1686633600000|2023-06-13 05:20:00|7626.8|7621.8|7628.4|7623.4|7628.6|7623.6|7626.2|7621.2|0
1686633900000|2023-06-13 05:25:00|7628.5|7623.5|7628.1|7623.1|7629.5|7624.5|7627.8|7622.8|0
1686634200000|2023-06-13 05:30:00|7628|7623|7627.3|7622.3|7628.6|7623.6|7625.4|7620.4|0
1686634500000|2023-06-13 05:35:00|7627.2|7622.2|7627.1|7622.1|7627.9|7622.9|7626.5|7621.5|0
1686634800000|2023-06-13 05:40:00|7627.3|7622.3|7626.2|7621.2|7627.3|7622.3|7625.7|7620.7|0
1686635100000|2023-06-13 05:45:00|7626.1|7621.1|7625.8|7620.8|7626.6|7621.6|7624.8|7619.8|0
1686635400000|2023-06-13 05:50:00|7625.9|7620.9|7626.9|7621.9|7628|7623|7625.7|7620.7|0
1686635700000|2023-06-13 05:55:00|7626.8|7621.8|7627.6|7622.6|7628.3|7623.3|7626.5|7621.5|0
1686636000000|2023-06-13 06:00:00|7627.7|7622.7|7627.5|7622.5|7628.8|7623.8|7625.4|7620.4|0
1686636300000|2023-06-13 06:05:00|7627.6|7622.6|7633.7|7628.7|7633.9|7628.9|7626.8|7621.8|0
1686636600000|2023-06-13 06:10:00|7633.8|7628.8|7633.1|7628.1|7637|7632|7632.9|7627.9|0
1686636900000|2023-06-13 06:15:00|7633|7628|7633.1|7628.1|7635.1|7630.1|7631.6|7626.6|0
1686637200000|2023-06-13 06:20:00|7633.2|7628.2|7639.7|7634.7|7640.3|7635.3|7633|7628|0
1686637500000|2023-06-13 06:25:00|7639.6|7634.6|7637.7|7632.7|7640.8|7635.8|7637.4|7632.4|0
1686637800000|2023-06-13 06:30:00|7637.6|7632.6|7643.2|7638.2|7643.6|7638.6|7637.3|7632.3|0
1686638100000|2023-06-13 06:35:00|7643|7638|7639.8|7634.8|7643.5|7638.5|7639.1|7634.1|0
1686638400000|2023-06-13 06:40:00|7639.7|7634.7|7639|7634|7640.7|7635.7|7637.9|7632.9|0
1686638700000|2023-06-13 06:45:00|7639.1|7634.1|7639.1|7634.1|7639.9|7634.9|7638.5|7633.5|0
1686639000000|2023-06-13 06:50:00|7639|7634|7641|7636|7641.3|7636.3|7638.6|7633.6|0
1686639300000|2023-06-13 06:55:00|7640.9|7635.9|7641.7|7636.7|7643.9|7638.9|7640.4|7635.4|0
1686639600000|2023-06-13 07:00:00|7641.3|7636.3|7636.2|7631.2|7641.6|7636.6|7634|7629|0
1686639900000|2023-06-13 07:05:00|7636.4|7631.4|7634.5|7629.5|7636.7|7631.7|7632.7|7627.7|0
1686640200000|2023-06-13 07:10:00|7634.6|7629.6|7632.3|7627.3|7634.8|7629.8|7629.3|7624.3|0
1686640500000|2023-06-13 07:15:00|7632.2|7627.2|7633.2|7628.2|7634|7629|7630.9|7625.9|0
1686640800000|2023-06-13 07:20:00|7633.1|7628.1|7632|7627|7634.9|7629.9|7630.9|7625.9|0
1686641100000|2023-06-13 07:25:00|7632.9|7627.9|7633.3|7628.3|7634.7|7629.7|7630.9|7625.9|0
1686641400000|2023-06-13 07:30:00|7633.8|7628.8|7639.3|7634.3|7639.8|7634.8|7633.8|7628.8|0
1686641700000|2023-06-13 07:35:00|7639.4|7634.4|7644.4|7639.4|7646.3|7641.3|7638.7|7633.7|0
1686642000000|2023-06-13 07:40:00|7644.3|7639.3|7646.7|7641.7|7646.9|7641.9|7641.8|7636.8|0
1686642300000|2023-06-13 07:45:00|7647.1|7642.1|7647|7642|7649.4|7644.4|7646.6|7641.6|0
1686642600000|2023-06-13 07:50:00|7647.1|7642.1|7639.3|7634.3|7647.3|7642.3|7638.3|7633.3|0
1686642900000|2023-06-13 07:55:00|7639.2|7634.2|7638.4|7633.4|7639.5|7634.5|7633.8|7628.8|0
1686643200000|2023-06-13 08:00:00|7638.3|7633.3|7642.7|7639.7|7649.7|7646.7|7636.4|7631.4|0
1686643500000|2023-06-13 08:05:00|7642.8|7639.8|7649.8|7646.8|7650.9|7647.9|7642.8|7639.8|0
1686643800000|2023-06-13 08:10:00|7649.5|7646.5|7649.6|7646.6|7651.1|7648.1|7648.6|7645.6|0
1686644100000|2023-06-13 08:15:00|7649.7|7646.7|7651.8|7648.8|7651.8|7648.8|7648.7|7645.7|0
1686644400000|2023-06-13 08:20:00|7651.7|7648.7|7661|7658|7661|7658|7651.7|7648.7|0
1686644700000|2023-06-13 08:25:00|7661.1|7658.1|7659.7|7656.7|7663.1|7660.1|7659.1|7656.1|0
1686645000000|2023-06-13 08:30:00|7659.8|7656.8|7664|7661|7664|7661|7659.4|7656.4|0
1686645300000|2023-06-13 08:35:00|7664.2|7661.2|7664.3|7661.3|7665.7|7662.7|7663.1|7660.1|0
1686645600000|2023-06-13 08:40:00|7664.1|7661.1|7662.5|7659.5|7664.7|7661.7|7662|7659|0
1686645900000|2023-06-13 08:45:00|7662.1|7659.1|7662.1|7659.1|7662.9|7659.9|7662|7659|0
1686646200000|2023-06-13 08:50:00|7662.2|7659.2|7660.2|7657.2|7662.4|7659.4|7660.2|7657.2|0
1686646500000|2023-06-13 08:55:00|7660.4|7657.4|7660.9|7657.9|7661.7|7658.7|7660.4|7657.4|0
1686646800000|2023-06-13 09:00:00|7660.8|7657.8|7661.6|7658.6|7661.8|7658.8|7660|7657|0
1686647100000|2023-06-13 09:05:00|7661.8|7658.8|7660.8|7657.8|7663.2|7660.2|7660.7|7657.7|0
1686647400000|2023-06-13 09:10:00|7660.9|7657.9|7658.5|7655.5|7661|7658|7658.4|7655.4|0
1686647700000|2023-06-13 09:15:00|7658.6|7655.6|7657.3|7654.3|7658.7|7655.7|7656.2|7653.2|0
1686648000000|2023-06-13 09:20:00|7657|7654|7654.8|7651.8|7657.2|7654.2|7654|7651|0
1686648300000|2023-06-13 09:25:00|7654.9|7651.9|7658.6|7655.6|7659.2|7656.2|7654.7|7651.7|0
1686648600000|2023-06-13 09:30:00|7658.7|7655.7|7656.2|7653.2|7659|7656|7653.7|7650.7|0
1686648900000|2023-06-13 09:35:00|7656|7653|7653|7650|7656.2|7653.2|7652.9|7649.9|0
1686649200000|2023-06-13 09:40:00|7653.1|7650.1|7644.4|7641.4|7653.6|7650.6|7644.2|7641.2|0
1686649500000|2023-06-13 09:45:00|7644.5|7641.5|7646.3|7643.3|7646.3|7643.3|7643.1|7640.1|0
1686649800000|2023-06-13 09:50:00|7646.2|7643.2|7650.2|7647.2|7650.2|7647.2|7646|7643|0
1686650100000|2023-06-13 09:55:00|7650.1|7647.1|7645.6|7642.6|7650.2|7647.2|7645.6|7642.6|0
1686650400000|2023-06-13 10:00:00|7645.3|7642.3|7644.8|7641.8|7647.1|7644.1|7644.8|7641.8|0
1686650700000|2023-06-13 10:05:00|7644.7|7641.7|7646.5|7643.5|7647.2|7644.2|7644.1|7641.1|0
1686651000000|2023-06-13 10:10:00|7647|7644|7646.6|7643.6|7649.2|7646.2|7646.2|7643.2|0
1686651300000|2023-06-13 10:15:00|7646.5|7643.5|7639.4|7636.4|7647.7|7644.7|7639.2|7636.2|0
1686651600000|2023-06-13 10:20:00|7639.5|7636.5|7635.7|7632.7|7639.7|7636.7|7632.7|7629.7|0
1686651900000|2023-06-13 10:25:00|7635.3|7632.3|7638.4|7635.4|7638.4|7635.4|7635.3|7632.3|0
1686652200000|2023-06-13 10:30:00|7638.1|7635.1|7640.4|7637.4|7640.8|7637.8|7637.6|7634.6|0
1686652500000|2023-06-13 10:35:00|7640.5|7637.5|7640.1|7637.1|7641|7638|7639.3|7636.3|0
1686652800000|2023-06-13 10:40:00|7640|7637|7638.6|7635.6|7641.2|7638.2|7638.4|7635.4|0
1686653100000|2023-06-13 10:45:00|7638.7|7635.7|7633.6|7630.6|7639|7636|7633.6|7630.6|0
1686653400000|2023-06-13 10:50:00|7634|7631|7634.7|7631.7|7634.9|7631.9|7633.1|7630.1|0
1686653700000|2023-06-13 10:55:00|7634.8|7631.8|7636.1|7633.1|7637.4|7634.4|7634.8|7631.8|0
1686654000000|2023-06-13 11:00:00|7635.9|7632.9|7636.2|7633.2|7636.9|7633.9|7633.5|7630.5|0
1686654300000|2023-06-13 11:05:00|7636.3|7633.3|7631|7628|7636.5|7633.5|7630.9|7627.9|0
1686654600000|2023-06-13 11:10:00|7630.9|7627.9|7635.4|7632.4|7635.4|7632.4|7628.7|7625.7|0
1686654900000|2023-06-13 11:15:00|7635.5|7632.5|7637.7|7634.7|7637.7|7634.7|7633.6|7630.6|0
1686655200000|2023-06-13 11:20:00|7637.3|7634.3|7636|7633|7637.3|7634.3|7635|7632|0
1686655500000|2023-06-13 11:25:00|7635.9|7632.9|7636.6|7633.6|7638.3|7635.3|7634.9|7631.9|0
1686655800000|2023-06-13 11:30:00|7636.5|7633.5|7631|7628|7636.5|7633.5|7631|7628|0
1686656100000|2023-06-13 11:35:00|7630.9|7627.9|7627.6|7624.6|7632.2|7629.2|7626.8|7623.8|0
1686656400000|2023-06-13 11:40:00|7627|7624|7627.3|7624.3|7627.4|7624.4|7626.2|7623.2|0
1686656700000|2023-06-13 11:45:00|7627.4|7624.4|7626.4|7623.4|7628.6|7625.6|7624.3|7621.3|0
1686657000000|2023-06-13 11:50:00|7626.5|7623.5|7625.5|7622.5|7628.2|7625.2|7625.5|7622.5|0
1686657300000|2023-06-13 11:55:00|7625.4|7622.4|7626.5|7623.5|7627|7624|7624.1|7621.1|0
1686657600000|2023-06-13 12:00:00|7627.1|7624.1|7633.4|7630.4|7636|7633|7627.1|7624.1|0
1686657900000|2023-06-13 12:05:00|7633.5|7630.5|7632|7629|7634.2|7631.2|7632|7629|0
1686658200000|2023-06-13 12:10:00|7632.2|7629.2|7633.5|7630.5|7635.2|7632.2|7631.6|7628.6|0
1686658500000|2023-06-13 12:15:00|7633.4|7630.4|7628.9|7625.9|7633.5|7630.5|7626.6|7623.6|0
1686658800000|2023-06-13 12:20:00|7628.8|7625.8|7634.9|7631.9|7635.8|7632.8|7628.8|7625.8|0
1686659100000|2023-06-13 12:25:00|7635|7632|7642.5|7639.5|7643.5|7640.5|7633.7|7630.7|0
1686659400000|2023-06-13 12:30:00|7643|7640|7654.2|7651.2|7675.1|7672.1|7625.2|7622.2|0
1686659700000|2023-06-13 12:35:00|7654.5|7651.5|7664.1|7661.1|7667.2|7664.2|7652.4|7649.4|0
1686660000000|2023-06-13 12:40:00|7664.6|7661.6|7686.3|7683.3|7686.5|7683.5|7662.9|7659.9|0
1686660300000|2023-06-13 12:45:00|7686.6|7683.6|7685.3|7682.3|7687.2|7684.2|7680.3|7677.3|0
1686660600000|2023-06-13 12:50:00|7685.1|7682.1|7682.4|7679.4|7685.4|7682.4|7678.9|7675.9|0
1686660900000|2023-06-13 12:55:00|7682.5|7679.5|7692.4|7689.4|7692.4|7689.4|7679.9|7676.9|0
1686661200000|2023-06-13 13:00:00|7692.3|7689.3|7698.2|7695.2|7699.6|7696.6|7692.3|7689.3|0
1686661500000|2023-06-13 13:05:00|7698.3|7695.3|7710.1|7707.1|7710.8|7707.8|7697.4|7694.4|0
1686661800000|2023-06-13 13:10:00|7710|7707|7703.1|7700.1|7713.9|7710.9|7702.6|7699.6|0
1686662100000|2023-06-13 13:15:00|7703.2|7700.2|7697.3|7694.3|7703.5|7700.5|7695.3|7692.3|0
1686662400000|2023-06-13 13:20:00|7697.1|7694.1|7684.7|7681.7|7697.3|7694.3|7682.9|7679.9|0
1686662700000|2023-06-13 13:25:00|7683.3|7680.3|7680.5|7677.5|7685.9|7682.9|7676.8|7673.8|0
1686663000000|2023-06-13 13:30:00|7680.2|7677.2|7684.3|7682.5|7694.7|7692.9|7669.4|7667.6|0
1686663300000|2023-06-13 13:35:00|7683.8|7682|7660.3|7658.5|7692.1|7690.3|7643.4|7641.6|0
1686663600000|2023-06-13 13:40:00|7659.7|7657.9|7657.6|7655.8|7688.7|7686.9|7647.4|7645.6|0
1686663900000|2023-06-13 13:45:00|7656.5|7654.7|7627.1|7625.3|7656.5|7654.7|7610.3|7608.5|0
1686664200000|2023-06-13 13:50:00|7627.3|7625.5|7645.9|7644.1|7648.8|7647|7611.2|7609.4|0
1686664500000|2023-06-13 13:55:00|7645.4|7643.6|7622.6|7620.8|7652|7650.2|7618.5|7616.7|0
1686664800000|2023-06-13 14:00:00|7623.2|7621.4|7622.8|7621|7645.7|7643.9|7618|7616.2|0
1686665100000|2023-06-13 14:05:00|7622.4|7620.6|7597.2|7595.4|7629.4|7627.6|7593.5|7591.7|0
1686665400000|2023-06-13 14:10:00|7597.1|7595.3|7583.1|7581.3|7598.6|7596.8|7568.7|7566.9|0
1686665700000|2023-06-13 14:15:00|7583.3|7581.5|7594.8|7593|7595.3|7593.5|7570.1|7568.3|0
1686666000000|2023-06-13 14:20:00|7595.4|7593.6|7596|7594.2|7610.9|7609.1|7593.1|7591.3|0
1686666300000|2023-06-13 14:25:00|7596.6|7594.8|7581|7579.2|7602.5|7600.7|7574|7572.2|0
1686666600000|2023-06-13 14:30:00|7580.9|7579.1|7601.8|7600|7601.9|7600.1|7572.9|7571.1|0
1686666900000|2023-06-13 14:35:00|7601.6|7599.8|7611.1|7609.3|7611.1|7609.3|7595.9|7594.1|0
1686667200000|2023-06-13 14:40:00|7610.6|7608.8|7606|7604.2|7613.5|7611.7|7602.3|7600.5|0
1686667500000|2023-06-13 14:45:00|7606.1|7604.3|7622.4|7620.6|7622.6|7620.8|7597.1|7595.3|0
1686667800000|2023-06-13 14:50:00|7621.9|7620.1|7629.1|7627.3|7629.2|7627.4|7617.7|7615.9|0
1686668100000|2023-06-13 14:55:00|7629.2|7627.4|7630|7628.2|7635.3|7633.5|7626.7|7624.9|0
1686668400000|2023-06-13 15:00:00|7629.9|7628.1|7631.7|7629.9|7635.9|7634.1|7619.3|7617.5|0
1686668700000|2023-06-13 15:05:00|7630.7|7628.9|7648.7|7646.9|7649.5|7647.7|7625|7623.2|0
1686669000000|2023-06-13 15:10:00|7648.4|7646.6|7663|7661.2|7669.8|7668|7646.6|7644.8|0
1686669300000|2023-06-13 15:15:00|7663.9|7662.1|7665.9|7664.1|7668.8|7667|7653.3|7651.5|0
1686669600000|2023-06-13 15:20:00|7665.7|7663.9|7659.3|7657.5|7674.1|7672.3|7656.2|7654.4|0
1686669900000|2023-06-13 15:25:00|7659.4|7657.6|7664.5|7662.7|7667.2|7665.4|7655.8|7654|0
1686670200000|2023-06-13 15:30:00|7665.4|7663.6|7651.2|7649.4|7665.5|7663.7|7650.4|7648.6|0
1686670500000|2023-06-13 15:35:00|7650.4|7648.6|7657.2|7655.4|7666.2|7664.4|7649.6|7647.8|0
1686670800000|2023-06-13 15:40:00|7656.4|7654.6|7661.6|7659.8|7662.8|7661|7649.9|7648.1|0
1686671100000|2023-06-13 15:45:00|7660.6|7658.8|7667|7665.2|7671.4|7669.6|7657.3|7655.5|0
1686671400000|2023-06-13 15:50:00|7666.9|7665.1|7669.4|7667.6|7673.2|7671.4|7663|7661.2|0
1686671700000|2023-06-13 15:55:00|7669.1|7667.3|7652.2|7650.4|7680.8|7679|7651.4|7649.6|0
1686672000000|2023-06-13 16:00:00|7652|7650.2|7654.9|7653.1|7656.3|7654.5|7642.4|7640.6|0
1686672300000|2023-06-13 16:05:00|7654.8|7653|7664.9|7663.1|7665.6|7663.8|7653|7651.2|0
1686672600000|2023-06-13 16:10:00|7665.3|7663.5|7674.2|7672.4|7680|7678.2|7664.5|7662.7|0
1686672900000|2023-06-13 16:15:00|7674.5|7672.7|7671.7|7669.9|7677.6|7675.8|7667.5|7665.7|0
1686673200000|2023-06-13 16:20:00|7671.9|7670.1|7656.9|7655.1|7671.9|7670.1|7654|7652.2|0
1686673500000|2023-06-13 16:25:00|7656.8|7655|7660.3|7658.5|7664.7|7662.9|7645.6|7643.8|0
1686673800000|2023-06-13 16:30:00|7660.6|7658.8|7661.5|7659.7|7664.1|7662.3|7657|7655.2|0
1686674100000|2023-06-13 16:35:00|7660.9|7659.1|7667.3|7665.5|7670.9|7669.1|7658.2|7656.4|0
1686674400000|2023-06-13 16:40:00|7667.4|7665.6|7667.7|7665.9|7673.5|7671.7|7665.5|7663.7|0
1686674700000|2023-06-13 16:45:00|7668|7666.2|7661.6|7659.8|7668.1|7666.3|7658.7|7656.9|0
1686675000000|2023-06-13 16:50:00|7660.6|7658.8|7668.2|7666.4|7673.4|7671.6|7659.3|7657.5|0
1686675300000|2023-06-13 16:55:00|7668.3|7666.5|7679.3|7677.5|7679.7|7677.9|7667.6|7665.8|0
1686675600000|2023-06-13 17:00:00|7679.1|7677.3|7686.8|7685|7688.1|7686.3|7677.5|7675.7|0
1686675900000|2023-06-13 17:05:00|7687|7685.2|7675.9|7674.1|7695.5|7693.7|7669.7|7667.9|0
1686676200000|2023-06-13 17:10:00|7675.6|7673.8|7662.1|7660.3|7675.6|7673.8|7651.6|7649.8|0
1686676500000|2023-06-13 17:15:00|7661.7|7659.9|7671.4|7669.6|7673.1|7671.3|7658|7656.2|0
1686676800000|2023-06-13 17:20:00|7671.7|7669.9|7668.4|7666.6|7674.9|7673.1|7665.3|7663.5|0
1686677100000|2023-06-13 17:25:00|7668.5|7666.7|7666.7|7664.9|7668.9|7667.1|7656.4|7654.6|0
1686677400000|2023-06-13 17:30:00|7668|7666.2|7679.2|7677.4|7681.2|7679.4|7667.4|7665.6|0
1686677700000|2023-06-13 17:35:00|7680.3|7678.5|7674.6|7672.8|7681.3|7679.5|7672.6|7670.8|0
1686678000000|2023-06-13 17:40:00|7674.3|7672.5|7679.8|7678|7681.6|7679.8|7671.6|7669.8|0
1686678300000|2023-06-13 17:45:00|7680.2|7678.4|7679.7|7677.9|7682.5|7680.7|7675.6|7673.8|0
1686678600000|2023-06-13 17:50:00|7679.6|7677.8|7681.8|7680|7683|7681.2|7671.9|7670.1|0
1686678900000|2023-06-13 17:55:00|7680.7|7678.9|7671.8|7670|7684.2|7682.4|7667.4|7665.6|0
1686679200000|2023-06-13 18:00:00|7671.7|7669.9|7659.1|7657.3|7674.4|7672.6|7655.4|7653.6|0
1686679500000|2023-06-13 18:05:00|7659|7657.2|7653.5|7651.7|7662.7|7660.9|7653.2|7651.4|0
1686679800000|2023-06-13 18:10:00|7653.3|7651.5|7654.5|7652.7|7655.7|7653.9|7638.6|7636.8|0
1686680100000|2023-06-13 18:15:00|7654.8|7653|7647|7645.2|7654.9|7653.1|7639.1|7637.3|0
1686680400000|2023-06-13 18:20:00|7647.3|7645.5|7641.8|7640|7651.2|7649.4|7637.5|7635.7|0
1686680700000|2023-06-13 18:25:00|7641.3|7639.5|7602.9|7601.1|7645.2|7643.4|7590.3|7588.5|0
1686681000000|2023-06-13 18:30:00|7603.2|7601.4|7611.2|7609.4|7619.1|7617.3|7590.6|7588.8|0
1686681300000|2023-06-13 18:35:00|7611.3|7609.5|7611.8|7610|7617.1|7615.3|7603|7601.2|0
1686681600000|2023-06-13 18:40:00|7611.9|7610.1|7621.6|7619.8|7622.8|7621|7607.4|7605.6|0
1686681900000|2023-06-13 18:45:00|7621|7619.2|7616.3|7614.5|7622.8|7621|7611|7609.2|0
1686682200000|2023-06-13 18:50:00|7615.8|7614|7644.6|7642.8|7644.8|7643|7615.1|7613.3|0
1686682500000|2023-06-13 18:55:00|7644.4|7642.6|7643.5|7641.7|7651.2|7649.4|7637.8|7636|0
1686682800000|2023-06-13 19:00:00|7643.7|7641.9|7643.1|7641.3|7647.1|7645.3|7636.5|7634.7|0
1686683100000|2023-06-13 19:05:00|7643.3|7641.5|7647.5|7645.7|7651.7|7649.9|7641.9|7640.1|0
1686683400000|2023-06-13 19:10:00|7647|7645.2|7645.3|7643.5|7650.5|7648.7|7638.9|7637.1|0
1686683700000|2023-06-13 19:15:00|7645.4|7643.6|7657.5|7655.7|7662.9|7661.1|7641.1|7639.3|0
1686684000000|2023-06-13 19:20:00|7656.9|7655.1|7648.7|7646.9|7661.2|7659.4|7646.1|7644.3|0
1686684300000|2023-06-13 19:25:00|7648.3|7646.5|7644|7642.2|7650.2|7648.4|7641.8|7640|0
1686684600000|2023-06-13 19:30:00|7645.2|7643.4|7642.4|7640.6|7648.6|7646.8|7638.6|7636.8|0
1686684900000|2023-06-13 19:35:00|7642.5|7640.7|7645.7|7643.9|7647.7|7645.9|7640|7638.2|0
1686685200000|2023-06-13 19:40:00|7646.2|7644.4|7639.4|7637.6|7652|7650.2|7634.4|7632.6|0
1686685500000|2023-06-13 19:45:00|7639.6|7637.8|7643.3|7641.5|7650|7648.2|7638.1|7636.3|0
1686685800000|2023-06-13 19:50:00|7645.1|7643.3|7646.8|7645|7650.4|7648.6|7640.5|7638.7|0
1686686100000|2023-06-13 19:55:00|7647.6|7645.8|7655.5|7653.7|7657.6|7655.8|7646.8|7645|0
1686686400000|2023-06-13 20:00:00|7656.1|7653.1|7650.8|7647.8|7656.1|7653.1|7647.7|7644.7|0
1686686700000|2023-06-13 20:05:00|7650.7|7647.7|7654|7651|7655.4|7652.4|7649.7|7646.7|0
1686687000000|2023-06-13 20:10:00|7654.1|7651.1|7654.3|7651.3|7656.2|7653.2|7653|7650|0
1686687300000|2023-06-13 20:15:00|7654.4|7651.4|7655.6|7652.6|7656.2|7653.2|7654|7651|0
1686687600000|2023-06-13 20:20:00|7655.7|7652.7|7650.7|7647.7|7657.4|7654.4|7650.7|7647.7|0
1686687900000|2023-06-13 20:25:00|7651.1|7648.1|7655.6|7652.6|7655.8|7652.8|7650.1|7647.1|0
1686688200000|2023-06-13 20:30:00|7655.5|7652.5|7655.8|7652.8|7656.4|7653.4|7655.4|7652.4|0
1686688500000|2023-06-13 20:35:00|7655.7|7652.7|7656.6|7653.6|7656.8|7653.8|7655.5|7652.5|0
1686688800000|2023-06-13 20:40:00|7656.7|7653.7|7658.7|7655.7|7658.9|7655.9|7656.5|7653.5|0
1686689100000|2023-06-13 20:45:00|7658.6|7655.6|7661|7658|7661.7|7658.7|7658.4|7655.4|0
1686689400000|2023-06-13 20:50:00|7661.2|7658.2|7664.1|7661.1|7664.1|7661.1|7661|7658|0
1686689700000|2023-06-13 20:55:00|7664.2|7661.2|7664.4|7661.4|7664.9|7661.9|7663.6|7660.6|0
1686690000000|2023-06-13 21:00:00|7664.6|7661.6|7664.4|7661.4|7664.8|7661.8|7663.4|7660.4|0
1686690300000|2023-06-13 21:05:00|7664.5|7661.5|7667.3|7664.3|7667.5|7664.5|7664.2|7661.2|0
1686690600000|2023-06-13 21:10:00|7667.5|7664.5|7669.8|7666.8|7669.8|7666.8|7667|7664|0
1686690900000|2023-06-13 21:15:00|7669.9|7666.9|7674.7|7671.7|7674.7|7671.7|7669.6|7666.6|0
1686691200000|2023-06-13 21:20:00|7674.6|7671.6|7676.4|7673.4|7676.8|7673.8|7673.7|7670.7|0
1686691500000|2023-06-13 21:25:00|7676.5|7673.5|7676|7673|7677.5|7674.5|7675.5|7672.5|0
1686691800000|2023-06-13 21:30:00|7676.1|7673.1|7676.4|7673.4|7676.8|7673.8|7675|7672|0
1686692100000|2023-06-13 21:35:00|7676.2|7673.2|7676.4|7673.4|7679.3|7676.3|7675.6|7672.6|0
1686692400000|2023-06-13 21:40:00|7676.3|7673.3|7674.3|7671.3|7676.4|7673.4|7673.6|7670.6|0
1686692700000|2023-06-13 21:45:00|7674.2|7671.2|7674.1|7671.1|7674.8|7671.8|7673.4|7670.4|0
1686693000000|2023-06-13 21:50:00|7673.9|7670.9|7674.7|7671.7|7674.7|7671.7|7673.2|7670.2|0
1686693300000|2023-06-13 21:55:00|7674.8|7671.8|7675.9|7672.9|7676.2|7673.2|7674.5|7671.5|0
1686693600000|2023-06-13 22:00:00|7675.8|7672.8|7672.5|7669.5|7675.8|7672.8|7672.2|7669.2|0
1686693900000|2023-06-13 22:05:00|7672.4|7669.4|7669.2|7666.2|7673.1|7670.1|7669.1|7666.1|0
1686694200000|2023-06-13 22:10:00|7669.1|7666.1|7666.9|7663.9|7669.1|7666.1|7665|7662|0
1686694500000|2023-06-13 22:15:00|7666.5|7663.5|7664.3|7661.3|7667|7664|7664.3|7661.3|0
1686694800000|2023-06-13 22:20:00|7664.2|7661.2|7664.7|7661.7|7665.5|7662.5|7664|7661|0
1686695100000|2023-06-13 22:25:00|7664.8|7661.8|7667.5|7664.5|7667.6|7664.6|7664.8|7661.8|0
1686695400000|2023-06-13 22:30:00|7667.6|7664.6|7668.9|7665.9|7669.3|7666.3|7667.4|7664.4|0
1686695700000|2023-06-13 22:35:00|7669|7666|7668.8|7665.8|7669.5|7666.5|7668.6|7665.6|0
1686696000000|2023-06-13 22:40:00|7668.9|7665.9|7667.7|7664.7|7669|7666|7667.1|7664.1|0
1686696300000|2023-06-13 22:45:00|7667.8|7664.8|7666.5|7663.5|7667.8|7664.8|7666.1|7663.1|0
1686696600000|2023-06-13 22:50:00|7666.6|7663.6|7667.9|7664.9|7668|7665|7666.3|7663.3|0
1686696900000|2023-06-13 22:55:00|7667.8|7664.8|7670.2|7667.2|7670.2|7667.2|7667.5|7664.5|0
1686697200000|2023-06-13 23:00:00|7670.1|7667.1|7670.1|7667.1|7670.3|7667.3|7669.1|7666.1|0
1686697500000|2023-06-13 23:05:00|7670.2|7667.2|7670|7667|7671.4|7668.4|7669.9|7666.9|0
1686697800000|2023-06-13 23:10:00|7669.2|7666.2|7669.5|7666.5|7669.5|7666.5|7668.6|7665.6|0
1686698100000|2023-06-13 23:15:00|7669.6|7666.6|7669.2|7666.2|7669.6|7666.6|7668.4|7665.4|0
1686698400000|2023-06-13 23:20:00|7669.3|7666.3|7668.9|7665.9|7669.3|7666.3|7668.3|7665.3|0
1686698700000|2023-06-13 23:25:00|7668.8|7665.8|7668.4|7665.4|7668.9|7665.9|7667.2|7664.2|0
1686699000000|2023-06-13 23:30:00|7668.5|7665.5|7669|7666|7670|7667|7668.1|7665.1|0
1686699300000|2023-06-13 23:35:00|7669.1|7666.1|7669|7666|7670.2|7667.2|7668.6|7665.6|0
1686699600000|2023-06-13 23:40:00|7669.2|7666.2|7667.4|7664.4|7670.7|7667.7|7667.2|7664.2|0
1686699900000|2023-06-13 23:45:00|7667.5|7664.5|7667.9|7664.9|7668.3|7665.3|7666.5|7663.5|0
1686700200000|2023-06-13 23:50:00|7667.8|7664.8|7668.1|7665.1|7669.5|7666.5|7667.2|7664.2|0
1686700500000|2023-06-13 23:55:00|7668|7665|7669.3|7664.3|7669.9|7666.9|7667|7664|0
1686700800000|2023-06-14 00:00:00|7669|7664|7666.6|7661.6|7669.2|7664.2|7666|7661|0
1686701100000|2023-06-14 00:05:00|7666.7|7661.7|7665.2|7660.2|7667.7|7662.7|7664.7|7659.7|0
1686701400000|2023-06-14 00:10:00|7665.1|7660.1|7662.1|7657.1|7665.6|7660.6|7662.1|7657.1|0
1686701700000|2023-06-14 00:15:00|7662|7657|7667.2|7662.2|7667.3|7662.3|7662|7657|0
1686702000000|2023-06-14 00:20:00|7667.1|7662.1|7665.6|7660.6|7667.5|7662.5|7665|7660|0
1686702300000|2023-06-14 00:25:00|7665.5|7660.5|7663.5|7658.5|7665.7|7660.7|7662.5|7657.5|0
1686702600000|2023-06-14 00:30:00|7663.4|7658.4|7663.2|7658.2|7665.2|7660.2|7662.2|7657.2|0
1686702900000|2023-06-14 00:35:00|7663.1|7658.1|7665.1|7660.1|7665.1|7660.1|7662.1|7657.1|0
1686703200000|2023-06-14 00:40:00|7664.9|7659.9|7664.1|7659.1|7665.8|7660.8|7664.1|7659.1|0
1686703500000|2023-06-14 00:45:00|7664.2|7659.2|7664.3|7659.3|7665.8|7660.8|7662.9|7657.9|0
1686703800000|2023-06-14 00:50:00|7664.1|7659.1|7662.9|7657.9|7664.7|7659.7|7662.2|7657.2|0
1686704100000|2023-06-14 00:55:00|7662.8|7657.8|7662|7657|7663.1|7658.1|7661.8|7656.8|0
1686704400000|2023-06-14 01:00:00|7662.4|7657.4|7664.5|7659.5|7665.6|7660.6|7662.3|7657.3|0
1686704700000|2023-06-14 01:05:00|7664.6|7659.6|7664.4|7659.4|7665.3|7660.3|7663.8|7658.8|0
1686705000000|2023-06-14 01:10:00|7664.5|7659.5|7665.5|7660.5|7666.1|7661.1|7664.4|7659.4|0
1686705300000|2023-06-14 01:15:00|7665.6|7660.6|7667|7662|7668.3|7663.3|7665|7660|0
1686705600000|2023-06-14 01:20:00|7667.1|7662.1|7665.7|7660.7|7667.3|7662.3|7664.9|7659.9|0
1686705900000|2023-06-14 01:25:00|7665.8|7660.8|7668.5|7663.5|7668.7|7663.7|7665.1|7660.1|0
1686706200000|2023-06-14 01:30:00|7668.3|7663.3|7668.2|7663.2|7669.4|7664.4|7667.2|7662.2|0
1686706500000|2023-06-14 01:35:00|7668.3|7663.3|7670|7665|7671.6|7666.6|7668.3|7663.3|0
1686706800000|2023-06-14 01:40:00|7669.8|7664.8|7668|7663|7670.2|7665.2|7667.6|7662.6|0
1686707100000|2023-06-14 01:45:00|7668.1|7663.1|7670.6|7665.6|7671.1|7666.1|7667.3|7662.3|0
1686707400000|2023-06-14 01:50:00|7670.5|7665.5|7670.6|7665.6|7671.1|7666.1|7669.2|7664.2|0
1686707700000|2023-06-14 01:55:00|7670.7|7665.7|7670.5|7665.5|7671|7666|7669.8|7664.8|0
1686708000000|2023-06-14 02:00:00|7670.4|7665.4|7669.9|7664.9|7670.8|7665.8|7669.8|7664.8|0
1686708300000|2023-06-14 02:05:00|7669.8|7664.8|7666.8|7661.8|7670.1|7665.1|7666.8|7661.8|0
1686708600000|2023-06-14 02:10:00|7666.7|7661.7|7665.9|7660.9|7667.4|7662.4|7665.2|7660.2|0
1686708900000|2023-06-14 02:15:00|7665.8|7660.8|7666.6|7661.6|7666.6|7661.6|7664.4|7659.4|0
1686709200000|2023-06-14 02:20:00|7666.5|7661.5|7667|7662|7667.2|7662.2|7666.3|7661.3|0
1686709500000|2023-06-14 02:25:00|7666.9|7661.9|7667.7|7662.7|7667.9|7662.9|7666.2|7661.2|0
1686709800000|2023-06-14 02:30:00|7667.6|7662.6|7668|7663|7668.7|7663.7|7666.5|7661.5|0
1686710100000|2023-06-14 02:35:00|7667.9|7662.9|7665.8|7660.8|7668|7663|7665.2|7660.2|0
1686710400000|2023-06-14 02:40:00|7665.7|7660.7|7665.2|7660.2|7665.8|7660.8|7664.3|7659.3|0
1686710700000|2023-06-14 02:45:00|7665.1|7660.1|7665.8|7660.8|7666.1|7661.1|7663.5|7658.5|0
1686711000000|2023-06-14 02:50:00|7665.7|7660.7|7665.5|7660.5|7666.7|7661.7|7665.1|7660.1|0
1686711300000|2023-06-14 02:55:00|7665.6|7660.6|7666.6|7661.6|7667.2|7662.2|7665.6|7660.6|0
1686711600000|2023-06-14 03:00:00|7666.5|7661.5|7666|7661|7666.6|7661.6|7665.3|7660.3|0
1686711900000|2023-06-14 03:05:00|7666.1|7661.1|7666.3|7661.3|7666.8|7661.8|7665.5|7660.5|0
1686712200000|2023-06-14 03:10:00|7666.2|7661.2|7665.6|7660.6|7666.5|7661.5|7665.3|7660.3|0
1686712500000|2023-06-14 03:15:00|7665.7|7660.7|7666.1|7661.1|7666.6|7661.6|7665.1|7660.1|0
1686712800000|2023-06-14 03:20:00|7666.3|7661.3|7664.6|7659.6|7666.3|7661.3|7664.3|7659.3|0
1686713100000|2023-06-14 03:25:00|7664.7|7659.7|7665.8|7660.8|7666|7661|7664.6|7659.6|0
1686713400000|2023-06-14 03:30:00|7665.7|7660.7|7663.2|7658.2|7665.8|7660.8|7663.1|7658.1|0
1686713700000|2023-06-14 03:35:00|7663.3|7658.3|7664.5|7659.5|7665|7660|7662.8|7657.8|0
1686714000000|2023-06-14 03:40:00|7664.6|7659.6|7663.5|7658.5|7665.1|7660.1|7663.3|7658.3|0
1686714300000|2023-06-14 03:45:00|7663.6|7658.6|7664.2|7659.2|7664.5|7659.5|7662.2|7657.2|0
1686714600000|2023-06-14 03:50:00|7664.3|7659.3|7665.3|7660.3|7665.6|7660.6|7663.9|7658.9|0
1686714900000|2023-06-14 03:55:00|7665.4|7660.4|7665.7|7660.7|7666.1|7661.1|7665|7660|0
1686715200000|2023-06-14 04:00:00|7665.6|7660.6|7665.4|7660.4|7666.1|7661.1|7665|7660|0
1686715500000|2023-06-14 04:05:00|7665.3|7660.3|7664.7|7659.7|7665.6|7660.6|7663.7|7658.7|0
1686715800000|2023-06-14 04:10:00|7664.8|7659.8|7663.4|7658.4|7664.9|7659.9|7663.3|7658.3|0
1686716100000|2023-06-14 04:15:00|7663.3|7658.3|7665|7660|7665.1|7660.1|7663.1|7658.1|0
1686716400000|2023-06-14 04:20:00|7664.9|7659.9|7667.2|7662.2|7667.6|7662.6|7664.9|7659.9|0
1686716700000|2023-06-14 04:25:00|7667|7662|7667.4|7662.4|7667.6|7662.6|7666.7|7661.7|0
1686717000000|2023-06-14 04:30:00|7667.3|7662.3|7667.3|7662.3|7667.9|7662.9|7667.1|7662.1|0
1686717300000|2023-06-14 04:35:00|7667.4|7662.4|7667|7662|7667.6|7662.6|7666|7661|0
1686717600000|2023-06-14 04:40:00|7667.1|7662.1|7666.3|7661.3|7667.5|7662.5|7665.9|7660.9|0
1686717900000|2023-06-14 04:45:00|7666.2|7661.2|7666.6|7661.6|7667.5|7662.5|7666.2|7661.2|0
1686718200000|2023-06-14 04:50:00|7666.7|7661.7|7665.6|7660.6|7667.4|7662.4|7665|7660|0
1686718500000|2023-06-14 04:55:00|7665.7|7660.7|7667.1|7662.1|7667.6|7662.6|7665.4|7660.4|0
1686718800000|2023-06-14 05:00:00|7667.3|7662.3|7666.3|7661.3|7668|7663|7666.1|7661.1|0
1686719100000|2023-06-14 05:05:00|7666.4|7661.4|7665|7660|7667.3|7662.3|7665|7660|0
1686719400000|2023-06-14 05:10:00|7665.1|7660.1|7666.6|7661.6|7666.7|7661.7|7664.9|7659.9|0
1686719700000|2023-06-14 05:15:00|7666.5|7661.5|7665.6|7660.6|7666.5|7661.5|7664.8|7659.8|0
1686720000000|2023-06-14 05:20:00|7665.5|7660.5|7666.4|7661.4|7667.1|7662.1|7664.6|7659.6|0
1686720300000|2023-06-14 05:25:00|7666.5|7661.5|7662.1|7657.1|7667.1|7662.1|7662|7657|0
1686720600000|2023-06-14 05:30:00|7662|7657|7659.2|7654.2|7662|7657|7657.5|7652.5|0
1686720900000|2023-06-14 05:35:00|7659.1|7654.1|7660.7|7655.7|7661.6|7656.6|7658.8|7653.8|0
1686721200000|2023-06-14 05:40:00|7660.6|7655.6|7661.6|7656.6|7662.6|7657.6|7659.9|7654.9|0
1686721500000|2023-06-14 05:45:00|7661.7|7656.7|7668.3|7663.3|7668.6|7663.6|7661.6|7656.6|0
1686721800000|2023-06-14 05:50:00|7668.2|7663.2|7664.9|7659.9|7669|7664|7664.8|7659.8|0
1686722100000|2023-06-14 05:55:00|7664.8|7659.8|7665.2|7660.2|7666.4|7661.4|7662.9|7657.9|0
1686722400000|2023-06-14 06:00:00|7665.1|7660.1|7666.9|7661.9|7667|7662|7662.4|7657.4|0
1686722700000|2023-06-14 06:05:00|7666.7|7661.7|7666.5|7661.5|7668.4|7663.4|7666.2|7661.2|0
1686723000000|2023-06-14 06:10:00|7666.6|7661.6|7664.2|7659.2|7667.4|7662.4|7664.1|7659.1|0
1686723300000|2023-06-14 06:15:00|7664.1|7659.1|7662.5|7657.5|7664.2|7659.2|7660.7|7655.7|0
1686723600000|2023-06-14 06:20:00|7662.4|7657.4|7659.8|7654.8|7662.8|7657.8|7659|7654|0
1686723900000|2023-06-14 06:25:00|7659.7|7654.7|7660.7|7655.7|7660.9|7655.9|7658.5|7653.5|0
1686724200000|2023-06-14 06:30:00|7660.5|7655.5|7664.9|7659.9|7665.4|7660.4|7660.1|7655.1|0
1686724500000|2023-06-14 06:35:00|7665|7660|7663.2|7658.2|7665|7660|7662.8|7657.8|0
1686724800000|2023-06-14 06:40:00|7663.1|7658.1|7661.5|7656.5|7664|7659|7660.3|7655.3|0
1686725100000|2023-06-14 06:45:00|7661.6|7656.6|7659.4|7654.4|7661.6|7656.6|7658.5|7653.5|0
1686725400000|2023-06-14 06:50:00|7659.3|7654.3|7656.4|7651.4|7660.9|7655.9|7656.1|7651.1|0
1686725700000|2023-06-14 06:55:00|7656.2|7651.2|7654.3|7649.3|7656.2|7651.2|7654.1|7649.1|0
1686726000000|2023-06-14 07:00:00|7654.7|7649.7|7657.4|7652.4|7658.3|7653.3|7654.6|7649.6|0
1686726300000|2023-06-14 07:05:00|7657.5|7652.5|7660.1|7655.1|7661|7656|7656|7651|0
1686726600000|2023-06-14 07:10:00|7660|7655|7666.7|7661.7|7666.7|7661.7|7658.3|7653.3|0
1686726900000|2023-06-14 07:15:00|7666.6|7661.6|7675.6|7670.6|7678|7673|7665.5|7660.5|0
1686727200000|2023-06-14 07:20:00|7675.1|7670.1|7673.5|7668.5|7679.2|7674.2|7672.2|7667.2|0
1686727500000|2023-06-14 07:25:00|7673.4|7668.4|7671.3|7666.3|7673.5|7668.5|7669.3|7664.3|0
1686727800000|2023-06-14 07:30:00|7671|7666|7673|7668|7675.3|7670.3|7670.6|7665.6|0
1686728100000|2023-06-14 07:35:00|7672.9|7667.9|7677.8|7672.8|7680|7675|7672.6|7667.6|0
1686728400000|2023-06-14 07:40:00|7677.9|7672.9|7680.2|7675.2|7680.6|7675.6|7676|7671|0
1686728700000|2023-06-14 07:45:00|7680.3|7675.3|7674.5|7669.5|7680.6|7675.6|7673.9|7668.9|0
1686729000000|2023-06-14 07:50:00|7674.6|7669.6|7674.4|7669.4|7676.7|7671.7|7673.6|7668.6|0
1686729300000|2023-06-14 07:55:00|7674.5|7669.5|7681.2|7676.2|7681.2|7676.2|7673.7|7668.7|0
1686729600000|2023-06-14 08:00:00|7682.2|7677.2|7697.3|7694.3|7710.4|7707.4|7680.7|7675.7|0
1686729900000|2023-06-14 08:05:00|7697.4|7694.4|7701.5|7698.5|7702.6|7699.6|7696.8|7693.8|0
1686730200000|2023-06-14 08:10:00|7701.7|7698.7|7705|7702|7707.2|7704.2|7701.6|7698.6|0
1686730500000|2023-06-14 08:15:00|7705.1|7702.1|7706.8|7703.8|7707.2|7704.2|7704.7|7701.7|0
1686730800000|2023-06-14 08:20:00|7706.7|7703.7|7707.1|7704.1|7707.4|7704.4|7702.9|7699.9|0
1686731100000|2023-06-14 08:25:00|7707|7704|7709.5|7706.5|7709.6|7706.6|7704.8|7701.8|0
1686731400000|2023-06-14 08:30:00|7710.1|7707.1|7704.7|7701.7|7710.1|7707.1|7704.5|7701.5|0
1686731700000|2023-06-14 08:35:00|7704.8|7701.8|7709|7706|7709.5|7706.5|7704.7|7701.7|0
1686732000000|2023-06-14 08:40:00|7708.8|7705.8|7704.6|7701.6|7709.1|7706.1|7703.5|7700.5|0
1686732300000|2023-06-14 08:45:00|7704.7|7701.7|7704.2|7701.2|7705.1|7702.1|7703.1|7700.1|0
1686732600000|2023-06-14 08:50:00|7704.3|7701.3|7701.7|7698.7|7704.9|7701.9|7701.3|7698.3|0
1686732900000|2023-06-14 08:55:00|7701.8|7698.8|7703.1|7700.1|7704.2|7701.2|7701|7698|0
1686733200000|2023-06-14 09:00:00|7702.9|7699.9|7704.2|7701.2|7704.5|7701.5|7702.4|7699.4|0
1686733500000|2023-06-14 09:05:00|7704.3|7701.3|7703.3|7700.3|7706|7703|7703.3|7700.3|0
1686733800000|2023-06-14 09:10:00|7702.9|7699.9|7700.7|7697.7|7702.9|7699.9|7698.6|7695.6|0
1686734100000|2023-06-14 09:15:00|7700.6|7697.6|7703.5|7700.5|7703.7|7700.7|7700.4|7697.4|0
1686734400000|2023-06-14 09:20:00|7703.6|7700.6|7703|7700|7704.6|7701.6|7702.6|7699.6|0
1686734700000|2023-06-14 09:25:00|7703.1|7700.1|7702.1|7699.1|7703.1|7700.1|7701.6|7698.6|0
1686735000000|2023-06-14 09:30:00|7702|7699|7704.9|7701.9|7705|7702|7701.2|7698.2|0
1686735300000|2023-06-14 09:35:00|7704.8|7701.8|7702.3|7699.3|7704.9|7701.9|7702.2|7699.2|0
1686735600000|2023-06-14 09:40:00|7702.2|7699.2|7701.1|7698.1|7702.3|7699.3|7700.5|7697.5|0
1686735900000|2023-06-14 09:45:00|7701|7698|7702.4|7699.4|7702.6|7699.6|7700.9|7697.9|0
1686736200000|2023-06-14 09:50:00|7702.3|7699.3|7701.1|7698.1|7702.5|7699.5|7699.7|7696.7|0
1686736500000|2023-06-14 09:55:00|7701|7698|7699.7|7696.7|7701.5|7698.5|7699.7|7696.7|0
1686736800000|2023-06-14 10:00:00|7699.8|7696.8|7702.6|7699.6|7702.9|7699.9|7699.6|7696.6|0
1686737100000|2023-06-14 10:05:00|7702.7|7699.7|7705.5|7702.5|7707.2|7704.2|7702.5|7699.5|0
1686737400000|2023-06-14 10:10:00|7706.4|7703.4|7702.1|7699.1|7706.4|7703.4|7701.1|7698.1|0
1686737700000|2023-06-14 10:15:00|7702.9|7699.9|7699.4|7696.4|7703.3|7700.3|7699.3|7696.3|0
1686738000000|2023-06-14 10:20:00|7700.3|7697.3|7699.1|7696.1|7700.3|7697.3|7697.5|7694.5|0
1686738300000|2023-06-14 10:25:00|7699.2|7696.2|7700.1|7697.1|7700.6|7697.6|7699.1|7696.1|0
1686738600000|2023-06-14 10:30:00|7700.3|7697.3|7702.2|7699.2|7702.3|7699.3|7700|7697|0
1686738900000|2023-06-14 10:35:00|7702|7699|7704.2|7701.2|7704.6|7701.6|7701.3|7698.3|0
1686739200000|2023-06-14 10:40:00|7704.3|7701.3|7705.6|7702.6|7706.1|7703.1|7703.4|7700.4|0
1686739500000|2023-06-14 10:45:00|7705.5|7702.5|7706.5|7703.5|7706.8|7703.8|7704.9|7701.9|0
1686739800000|2023-06-14 10:50:00|7706.6|7703.6|7695|7692|7706.6|7703.6|7691.6|7688.6|0
1686740100000|2023-06-14 10:55:00|7695.1|7692.1|7695.8|7692.8|7697.3|7694.3|7693.8|7690.8|0
1686740400000|2023-06-14 11:00:00|7699.2|7696.2|7700.5|7697.5|7701.4|7698.4|7696.2|7693.2|0
1686740700000|2023-06-14 11:05:00|7700.6|7697.6|7699.4|7696.4|7702.3|7699.3|7699.3|7696.3|0
1686741000000|2023-06-14 11:10:00|7699.3|7696.3|7703.1|7700.1|7703.9|7700.9|7699.2|7696.2|0
1686741300000|2023-06-14 11:15:00|7702.5|7699.5|7699.6|7696.6|7703.7|7700.7|7698.5|7695.5|0
1686741600000|2023-06-14 11:20:00|7699.7|7696.7|7703.7|7700.7|7703.7|7700.7|7698.2|7695.2|0
1686741900000|2023-06-14 11:25:00|7703.5|7700.5|7702.4|7699.4|7704.6|7701.6|7702.2|7699.2|0
1686742200000|2023-06-14 11:30:00|7702.2|7699.2|7705.2|7702.2|7705.5|7702.5|7701.6|7698.6|0
1686742500000|2023-06-14 11:35:00|7705.6|7702.6|7699.1|7696.1|7705.6|7702.6|7698.6|7695.6|0
1686742800000|2023-06-14 11:40:00|7699.2|7696.2|7700.1|7697.1|7700.6|7697.6|7698.9|7695.9|0
1686743100000|2023-06-14 11:45:00|7699.9|7696.9|7697.1|7694.1|7700.2|7697.2|7696.6|7693.6|0
1686743400000|2023-06-14 11:50:00|7697.3|7694.3|7698.8|7695.8|7700.3|7697.3|7696.8|7693.8|0
1686743700000|2023-06-14 11:55:00|7698.5|7695.5|7697.5|7694.5|7698.8|7695.8|7695.6|7692.6|0
1686744000000|2023-06-14 12:00:00|7698.4|7695.4|7700.1|7697.1|7701.3|7698.3|7698.1|7695.1|0
1686744300000|2023-06-14 12:05:00|7699.9|7696.9|7701.7|7698.7|7701.7|7698.7|7698.7|7695.7|0
1686744600000|2023-06-14 12:10:00|7701.4|7698.4|7702.7|7699.7|7703.4|7700.4|7700.1|7697.1|0
1686744900000|2023-06-14 12:15:00|7702.6|7699.6|7703.3|7700.3|7703.3|7700.3|7702.2|7699.2|0
1686745200000|2023-06-14 12:20:00|7703.7|7700.7|7702.6|7699.6|7705.3|7702.3|7702.4|7699.4|0
1686745500000|2023-06-14 12:25:00|7702.9|7699.9|7701.5|7698.5|7703.7|7700.7|7701.5|7698.5|0
1686745800000|2023-06-14 12:30:00|7700.6|7697.6|7699.1|7696.1|7705.7|7702.7|7697.3|7694.3|0
1686746100000|2023-06-14 12:35:00|7698.4|7695.4|7688.4|7685.4|7698.7|7695.7|7688.4|7685.4|0
1686746400000|2023-06-14 12:40:00|7688.2|7685.2|7681|7678|7688.2|7685.2|7673.7|7670.7|0
1686746700000|2023-06-14 12:45:00|7681.2|7678.2|7676.9|7673.9|7681.7|7678.7|7676.7|7673.7|0
1686747000000|2023-06-14 12:50:00|7677.2|7674.2|7672.5|7669.5|7678.4|7675.4|7672.2|7669.2|0
1686747300000|2023-06-14 12:55:00|7672.6|7669.6|7671.7|7668.7|7675.9|7672.9|7671.5|7668.5|0
1686747600000|2023-06-14 13:00:00|7671.5|7668.5|7667.7|7664.7|7673|7670|7665.7|7662.7|0
1686747900000|2023-06-14 13:05:00|7667.5|7664.5|7654.8|7651.8|7668.4|7665.4|7653.6|7650.6|0
1686748200000|2023-06-14 13:10:00|7654.7|7651.7|7658.4|7655.4|7658.7|7655.7|7653.1|7650.1|0
1686748500000|2023-06-14 13:15:00|7658.7|7655.7|7651.4|7648.4|7659.5|7656.5|7651.3|7648.3|0
1686748800000|2023-06-14 13:20:00|7651.2|7648.2|7655.3|7652.3|7655.5|7652.5|7648.9|7645.9|0
1686749100000|2023-06-14 13:25:00|7654.2|7651.2|7658.3|7655.3|7662.2|7659.2|7654.2|7651.2|0
1686749400000|2023-06-14 13:30:00|7662.2|7659.2|7639.9|7638.1|7664.6|7661.6|7634.5|7632.7|0
1686749700000|2023-06-14 13:35:00|7639.4|7637.6|7627.4|7625.6|7646.3|7644.5|7612|7610.2|0
1686750000000|2023-06-14 13:40:00|7627.7|7625.9|7666.4|7664.6|7669.4|7667.6|7627.7|7625.9|0
1686750300000|2023-06-14 13:45:00|7665.6|7663.8|7684.7|7682.9|7686.2|7684.4|7665.6|7663.8|0
1686750600000|2023-06-14 13:50:00|7684.9|7683.1|7672|7670.2|7686.8|7685|7668.7|7666.9|0
1686750900000|2023-06-14 13:55:00|7671.4|7669.6|7687.3|7685.5|7690.3|7688.5|7671.2|7669.4|0
1686751200000|2023-06-14 14:00:00|7689.6|7687.8|7689.8|7688|7690.6|7688.8|7671.1|7669.3|0
1686751500000|2023-06-14 14:05:00|7690.4|7688.6|7699|7697.2|7702.9|7701.1|7685.4|7683.6|0
1686751800000|2023-06-14 14:10:00|7697.9|7696.1|7702.5|7700.7|7703.4|7701.6|7695.7|7693.9|0
1686752100000|2023-06-14 14:15:00|7702.6|7700.8|7724.5|7722.7|7725.2|7723.4|7701.9|7700.1|0
1686752400000|2023-06-14 14:20:00|7725.5|7723.7|7716.2|7714.4|7732.3|7730.5|7714.6|7712.8|0
1686752700000|2023-06-14 14:25:00|7716.7|7714.9|7715.2|7713.4|7721.9|7720.1|7704.7|7702.9|0
1686753000000|2023-06-14 14:30:00|7715.9|7714.1|7737.1|7735.3|7737.6|7735.8|7714.6|7712.8|0
1686753300000|2023-06-14 14:35:00|7737.5|7735.7|7739.8|7738|7743.8|7742|7730.2|7728.4|0
1686753600000|2023-06-14 14:40:00|7739.4|7737.6|7745.6|7743.8|7750.2|7748.4|7737.4|7735.6|0
1686753900000|2023-06-14 14:45:00|7745.7|7743.9|7739.4|7737.6|7747.6|7745.8|7732.7|7730.9|0
1686754200000|2023-06-14 14:50:00|7739.5|7737.7|7732.3|7730.5|7740.4|7738.6|7731.4|7729.6|0
1686754500000|2023-06-14 14:55:00|7731.7|7729.9|7719.9|7718.1|7731.7|7729.9|7719.1|7717.3|0
1686754800000|2023-06-14 15:00:00|7720.9|7719.1|7719.5|7717.7|7723.1|7721.3|7709.4|7707.6|0
1686755100000|2023-06-14 15:05:00|7719.6|7717.8|7733|7731.2|7733.1|7731.3|7714.3|7712.5|0
1686755400000|2023-06-14 15:10:00|7733.9|7732.1|7743.2|7741.4|7744.8|7743|7728.1|7726.3|0
1686755700000|2023-06-14 15:15:00|7745.3|7743.5|7745.6|7743.8|7749.9|7748.1|7742.4|7740.6|0
1686756000000|2023-06-14 15:20:00|7746.4|7744.6|7758.5|7756.7|7760.6|7758.8|7742.9|7741.1|0
1686756300000|2023-06-14 15:25:00|7759|7757.2|7748.1|7746.3|7759.5|7757.7|7745.6|7743.8|0
1686756600000|2023-06-14 15:30:00|7747.6|7745.8|7737.9|7736.1|7748.7|7746.9|7737.2|7735.4|0
1686756900000|2023-06-14 15:35:00|7737.6|7735.8|7739.8|7738|7739.8|7738|7733.7|7731.9|0
1686757200000|2023-06-14 15:40:00|7739.7|7737.9|7731.3|7729.5|7744.4|7742.6|7730.6|7728.8|0
1686757500000|2023-06-14 15:45:00|7731.4|7729.6|7727.6|7725.8|7733.2|7731.4|7720.2|7718.4|0
1686757800000|2023-06-14 15:50:00|7727.5|7725.7|7722.2|7720.4|7727.5|7725.7|7718.1|7716.3|0
1686758100000|2023-06-14 15:55:00|7722|7720.2|7722|7720.2|7725.7|7723.9|7714.5|7712.7|0
1686758400000|2023-06-14 16:00:00|7722.1|7720.3|7713.4|7711.6|7726|7724.2|7711.7|7709.9|0
1686758700000|2023-06-14 16:05:00|7713|7711.2|7723.2|7721.4|7725|7723.2|7707|7705.2|0
1686759000000|2023-06-14 16:10:00|7723|7721.2|7727.9|7726.1|7728.9|7727.1|7721.1|7719.3|0
1686759300000|2023-06-14 16:15:00|7727.8|7726|7733.6|7731.8|7735.3|7733.5|7720|7718.2|0
1686759600000|2023-06-14 16:20:00|7732.5|7730.7|7729|7727.2|7734.8|7733|7725.2|7723.4|0
1686759900000|2023-06-14 16:25:00|7729.7|7727.9|7724.6|7722.8|7730.4|7728.6|7722.7|7720.9|0
1686760200000|2023-06-14 16:30:00|7724.2|7722.4|7725.2|7723.4|7726.2|7724.4|7720.2|7718.4|0
1686760500000|2023-06-14 16:35:00|7724.9|7723.1|7726.6|7724.8|7727.7|7725.9|7718|7716.2|0
1686760800000|2023-06-14 16:40:00|7726.5|7724.7|7720.3|7718.5|7727.3|7725.5|7720.3|7718.5|0
1686761100000|2023-06-14 16:45:00|7720.4|7718.6|7720.9|7719.1|7723.2|7721.4|7717.7|7715.9|0
1686761400000|2023-06-14 16:50:00|7720.8|7719|7728.6|7726.8|7729|7727.2|7720.6|7718.8|0
1686761700000|2023-06-14 16:55:00|7728.5|7726.7|7733.6|7731.8|7734|7732.2|7726.9|7725.1|0
1686762000000|2023-06-14 17:00:00|7733.2|7731.4|7722.9|7721.1|7733.2|7731.4|7719.4|7717.6|0
1686762300000|2023-06-14 17:05:00|7722.4|7720.6|7719.3|7717.5|7723.4|7721.6|7717.6|7715.8|0
1686762600000|2023-06-14 17:10:00|7719.1|7717.3|7712.4|7710.6|7719.6|7717.8|7707.6|7705.8|0
1686762900000|2023-06-14 17:15:00|7712.3|7710.5|7701.6|7699.8|7712.3|7710.5|7701.2|7699.4|0
1686763200000|2023-06-14 17:20:00|7701|7699.2|7708.7|7706.9|7710.1|7708.3|7699.7|7697.9|0
1686763500000|2023-06-14 17:25:00|7708|7706.2|7709.8|7708|7713.2|7711.4|7706.7|7704.9|0
1686763800000|2023-06-14 17:30:00|7709.6|7707.8|7718.4|7716.6|7718.8|7717|7698|7696.2|0
1686764100000|2023-06-14 17:35:00|7718.3|7716.5|7712.3|7710.5|7718.5|7716.7|7710|7708.2|0
1686764400000|2023-06-14 17:40:00|7712.5|7710.7|7707.3|7705.5|7715.4|7713.6|7704.7|7702.9|0
1686764700000|2023-06-14 17:45:00|7707.1|7705.3|7714.1|7712.3|7714.1|7712.3|7704.3|7702.5|0
1686765000000|2023-06-14 17:50:00|7714|7712.2|7712.5|7710.7|7714|7712.2|7706.2|7704.4|0
1686765300000|2023-06-14 17:55:00|7712.2|7710.4|7713.6|7711.8|7714.7|7712.9|7709.3|7707.5|0
1686765600000|2023-06-14 18:00:00|7713.8|7712|7658.7|7656.9|7713.8|7712|7650.9|7649.1|0
1686765900000|2023-06-14 18:05:00|7658.4|7656.6|7644.7|7642.9|7659|7657.2|7603.9|7602.1|0
1686766200000|2023-06-14 18:10:00|7644.5|7642.7|7653.6|7651.8|7672.3|7670.5|7642.7|7640.9|0
1686766500000|2023-06-14 18:15:00|7655|7653.2|7641.3|7639.5|7658.6|7656.8|7627.7|7625.9|0
1686766800000|2023-06-14 18:20:00|7641|7639.2|7636.4|7634.6|7650.3|7648.5|7626.3|7624.5|0
1686767100000|2023-06-14 18:25:00|7636|7634.2|7655.1|7653.3|7656|7654.2|7622.4|7620.6|0
1686767400000|2023-06-14 18:30:00|7655.2|7653.4|7658|7656.2|7673.5|7671.7|7645.2|7643.4|0
1686767700000|2023-06-14 18:35:00|7658.7|7656.9|7685.5|7683.7|7705.2|7703.4|7658|7656.2|0
1686768000000|2023-06-14 18:40:00|7685.9|7684.1|7726|7724.2|7727.3|7725.5|7683.6|7681.8|0
1686768300000|2023-06-14 18:45:00|7727.3|7725.5|7745.1|7743.3|7745.9|7744.1|7711.1|7709.3|0
1686768600000|2023-06-14 18:50:00|7745|7743.2|7734.1|7732.3|7747.9|7746.1|7716.8|7715|0
1686768900000|2023-06-14 18:55:00|7734|7732.2|7721.5|7719.7|7735.9|7734.1|7717.8|7716|0
1686769200000|2023-06-14 19:00:00|7722.5|7720.7|7731.9|7730.1|7738.9|7737.1|7720.5|7718.7|0
1686769500000|2023-06-14 19:05:00|7731.2|7729.4|7760.4|7758.6|7760.9|7759.1|7728.6|7726.8|0
1686769800000|2023-06-14 19:10:00|7760.8|7759|7717.4|7715.6|7761.1|7759.3|7717.3|7715.5|0
1686770100000|2023-06-14 19:15:00|7717.6|7715.8|7706.5|7704.7|7720.4|7718.6|7691.6|7689.8|0
1686770400000|2023-06-14 19:20:00|7706.4|7704.6|7730.3|7728.5|7736|7734.2|7704.5|7702.7|0
1686770700000|2023-06-14 19:25:00|7731.9|7730.1|7724|7722.2|7751.2|7749.4|7721|7719.2|0
1686771000000|2023-06-14 19:30:00|7723.8|7722|7734.6|7732.8|7738|7736.2|7712.6|7710.8|0
1686771300000|2023-06-14 19:35:00|7734.1|7732.3|7736.6|7734.8|7743|7741.2|7731.7|7729.9|0
1686771600000|2023-06-14 19:40:00|7736.5|7734.7|7726.6|7724.8|7739.4|7737.6|7724.4|7722.6|0
1686771900000|2023-06-14 19:45:00|7726.3|7724.5|7728|7726.2|7739.7|7737.9|7723.6|7721.8|0
1686772200000|2023-06-14 19:50:00|7725.8|7724|7729.9|7728.1|7732.3|7730.5|7700.7|7698.9|0
1686772500000|2023-06-14 19:55:00|7731.2|7729.4|7764.5|7762.7|7765|7763.2|7731.2|7729.4|0
1686772800000|2023-06-14 20:00:00|7765.1|7762.1|7774.6|7771.6|7774.6|7771.6|7759.7|7756.7|0
1686773100000|2023-06-14 20:05:00|7774.7|7771.7|7781.6|7778.6|7781.6|7778.6|7773.9|7770.9|0
1686773400000|2023-06-14 20:10:00|7781.3|7778.3|7775.2|7772.2|7785.4|7782.4|7773.3|7770.3|0
1686773700000|2023-06-14 20:15:00|7775.5|7772.5|7774.6|7771.6|7776.6|7773.6|7772.8|7769.8|0
1686774000000|2023-06-14 20:20:00|7774.5|7771.5|7774.1|7771.1|7775.4|7772.4|7772.9|7769.9|0
1686774300000|2023-06-14 20:25:00|7774.4|7771.4|7779.3|7776.3|7779.5|7776.5|7774.4|7771.4|0
1686774600000|2023-06-14 20:30:00|7779.2|7776.2|7785.3|7782.3|7785.3|7782.3|7779|7776|0
1686774900000|2023-06-14 20:35:00|7785.4|7782.4|7790.6|7787.6|7790.7|7787.7|7784.8|7781.8|0
1686775200000|2023-06-14 20:40:00|7790.5|7787.5|7787.8|7784.8|7790.5|7787.5|7785.9|7782.9|0
1686775500000|2023-06-14 20:45:00|7788|7785|7789.8|7786.8|7790|7787|7786.6|7783.6|0
1686775800000|2023-06-14 20:50:00|7789.9|7786.9|7788.6|7785.6|7791.4|7788.4|7788.4|7785.4|0
1686776100000|2023-06-14 20:55:00|7787.9|7784.9|7785.6|7782.6|7788.2|7785.2|7784.7|7781.7|0
1686776400000|2023-06-14 21:00:00|7785.3|7782.3|7785|7782|7785.5|7782.5|7783.9|7780.9|0
1686776700000|2023-06-14 21:05:00|7784.9|7781.9|7784.7|7781.7|7785.2|7782.2|7784.3|7781.3|0
1686777000000|2023-06-14 21:10:00|7784.6|7781.6|7782.5|7779.5|7784.9|7781.9|7782.4|7779.4|0
1686777300000|2023-06-14 21:15:00|7782.4|7779.4|7783.4|7780.4|7783.5|7780.5|7781.4|7778.4|0
1686777600000|2023-06-14 21:20:00|7783.5|7780.5|7781.5|7778.5|7783.7|7780.7|7780.5|7777.5|0
1686777900000|2023-06-14 21:25:00|7781.3|7778.3|7782.2|7779.2|7782.7|7779.7|7781.2|7778.2|0
1686778200000|2023-06-14 21:30:00|7782.3|7779.3|7781.8|7778.8|7782.5|7779.5|7780|7777|0
1686778500000|2023-06-14 21:35:00|7781.7|7778.7|7781.7|7778.7|7781.8|7778.8|7780.6|7777.6|0
1686778800000|2023-06-14 21:40:00|7781.4|7778.4|7781.8|7778.8|7782.3|7779.3|7781.1|7778.1|0
1686779100000|2023-06-14 21:45:00|7781.7|7778.7|7780.3|7777.3|7781.7|7778.7|7779.9|7776.9|0
1686779400000|2023-06-14 21:50:00|7780.2|7777.2|7779.1|7776.1|7780.2|7777.2|7778.6|7775.6|0
1686779700000|2023-06-14 21:55:00|7779.2|7776.2|7781.5|7778.5|7781.7|7778.7|7779.2|7776.2|0
1686780000000|2023-06-14 22:00:00|7781.9|7778.9|7782.9|7779.9|7783.4|7780.4|7781.5|7778.5|0
1686780300000|2023-06-14 22:05:00|7782.8|7779.8|7781.9|7778.9|7782.9|7779.9|7781.6|7778.6|0
1686780600000|2023-06-14 22:10:00|7781.8|7778.8|7781.6|7778.6|7782.9|7779.9|7781.3|7778.3|0
1686780900000|2023-06-14 22:15:00|7781.5|7778.5|7778.2|7775.2|7781.5|7778.5|7778.1|7775.1|0
1686781200000|2023-06-14 22:20:00|7778.1|7775.1|7776.9|7773.9|7778.5|7775.5|7776.5|7773.5|0
1686781500000|2023-06-14 22:25:00|7777|7774|7777.7|7774.7|7778.1|7775.1|7776.4|7773.4|0
1686781800000|2023-06-14 22:30:00|7777.8|7774.8|7776.9|7773.9|7778|7775|7776.4|7773.4|0
1686782100000|2023-06-14 22:35:00|7777.1|7774.1|7776.5|7773.5|7777.4|7774.4|7775.6|7772.6|0
1686782400000|2023-06-14 22:40:00|7776.6|7773.6|7778.9|7775.9|7778.9|7775.9|7776.4|7773.4|0
1686782700000|2023-06-14 22:45:00|7778.8|7775.8|7778.5|7775.5|7780.4|7777.4|7778.5|7775.5|0
1686783000000|2023-06-14 22:50:00|7778.6|7775.6|7780.1|7777.1|7780.1|7777.1|7778.6|7775.6|0
1686783300000|2023-06-14 22:55:00|7780.2|7777.2|7780.8|7777.8|7780.8|7777.8|7779.8|7776.8|0
1686783600000|2023-06-14 23:00:00|7780.7|7777.7|7779.8|7776.8|7780.8|7777.8|7779.7|7776.7|0
1686783900000|2023-06-14 23:05:00|7779.9|7776.9|7778.5|7775.5|7779.9|7776.9|7778.3|7775.3|0
1686784200000|2023-06-14 23:10:00|7778.6|7775.6|7779.5|7776.5|7779.8|7776.8|7778.2|7775.2|0
1686784500000|2023-06-14 23:15:00|7779.6|7776.6|7778.3|7775.3|7779.6|7776.6|7777.1|7774.1|0
1686784800000|2023-06-14 23:20:00|7778.4|7775.4|7778|7775|7778.5|7775.5|7777.7|7774.7|0
1686785100000|2023-06-14 23:25:00|7778.1|7775.1|7775.7|7772.7|7778.1|7775.1|7775.6|7772.6|0
1686785400000|2023-06-14 23:30:00|7775.8|7772.8|7776.6|7773.6|7776.9|7773.9|7775.3|7772.3|0
1686785700000|2023-06-14 23:35:00|7776.7|7773.7|7777.1|7774.1|7777.7|7774.7|7776.3|7773.3|0
1686786000000|2023-06-14 23:40:00|7777|7774|7775.2|7772.2|7777.9|7774.9|7775|7772|0
1686786300000|2023-06-14 23:45:00|7775|7772|7773.4|7770.4|7776.4|7773.4|7773.2|7770.2|0
1686786600000|2023-06-14 23:50:00|7773.5|7770.5|7773.7|7770.7|7774.4|7771.4|7773.3|7770.3|0
1686786900000|2023-06-14 23:55:00|7773.6|7770.6|7776.6|7771.6|7776.6|7773|7773|7770|0
1686787200000|2023-06-15 00:00:00|7776.3|7771.3|7774.9|7769.9|7779|7774|7773.4|7768.4|0
1686787500000|2023-06-15 00:05:00|7775|7770|7775.1|7770.1|7777.1|7772.1|7774.8|7769.8|0
1686787800000|2023-06-15 00:10:00|7775.2|7770.2|7772.9|7767.9|7776|7771|7772.8|7767.8|0
1686788100000|2023-06-15 00:15:00|7773|7768|7776|7771|7776.6|7771.6|7772.4|7767.4|0
1686788400000|2023-06-15 00:20:00|7775.5|7770.5|7774.3|7769.3|7776.3|7771.3|7774|7769|0
1686788700000|2023-06-15 00:25:00|7774.2|7769.2|7775.9|7770.9|7777.1|7772.1|7773.7|7768.7|0
1686789000000|2023-06-15 00:30:00|7776|7771|7777|7772|7777.3|7772.3|7775.4|7770.4|0
1686789300000|2023-06-15 00:35:00|7776.7|7771.7|7777|7772|7778.3|7773.3|7776.7|7771.7|0
1686789600000|2023-06-15 00:40:00|7776.9|7771.9|7775.3|7770.3|7777.5|7772.5|7774.9|7769.9|0
1686789900000|2023-06-15 00:45:00|7775.2|7770.2|7774.7|7769.7|7775.9|7770.9|7774.1|7769.1|0
1686790200000|2023-06-15 00:50:00|7774.8|7769.8|7773.9|7768.9|7775.2|7770.2|7772.9|7767.9|0
1686790500000|2023-06-15 00:55:00|7774|7769|7774.5|7769.5|7774.7|7769.7|7772.9|7767.9|0
1686790800000|2023-06-15 01:00:00|7774.4|7769.4|7774.6|7769.6|7776.6|7771.6|7773.3|7768.3|0
1686791100000|2023-06-15 01:05:00|7774.5|7769.5|7771.5|7766.5|7774.5|7769.5|7770.7|7765.7|0
1686791400000|2023-06-15 01:10:00|7771.6|7766.6|7770|7765|7771.6|7766.6|7768.9|7763.9|0
1686791700000|2023-06-15 01:15:00|7770.1|7765.1|7765.1|7760.1|7770.2|7765.2|7761.7|7756.7|0
1686792000000|2023-06-15 01:20:00|7765.4|7760.4|7760.9|7755.9|7765.5|7760.5|7759.6|7754.6|0
1686792300000|2023-06-15 01:25:00|7761.2|7756.2|7761.3|7756.3|7763.3|7758.3|7759.3|7754.3|0
1686792600000|2023-06-15 01:30:00|7761.4|7756.4|7762|7757|7764.1|7759.1|7760.2|7755.2|0
1686792900000|2023-06-15 01:35:00|7761.9|7756.9|7763.6|7758.6|7764.1|7759.1|7760.2|7755.2|0
1686793200000|2023-06-15 01:40:00|7763.4|7758.4|7757.8|7752.8|7763.7|7758.7|7757.6|7752.6|0
1686793500000|2023-06-15 01:45:00|7757.9|7752.9|7754.1|7749.1|7757.9|7752.9|7753.6|7748.6|0
1686793800000|2023-06-15 01:50:00|7754|7749|7756.5|7751.5|7758.6|7753.6|7753.6|7748.6|0
1686794100000|2023-06-15 01:55:00|7756.6|7751.6|7756.1|7751.1|7756.8|7751.8|7755|7750|0
1686794400000|2023-06-15 02:00:00|7756.2|7751.2|7756|7751|7757.8|7752.8|7753|7748|0
1686794700000|2023-06-15 02:05:00|7756.1|7751.1|7755.5|7750.5|7757.4|7752.4|7754.6|7749.6|0
1686795000000|2023-06-15 02:10:00|7755.4|7750.4|7754.6|7749.6|7755.8|7750.8|7752|7747|0
1686795300000|2023-06-15 02:15:00|7754.5|7749.5|7756.2|7751.2|7756.8|7751.8|7754.1|7749.1|0
1686795600000|2023-06-15 02:20:00|7756.1|7751.1|7756.8|7751.8|7757.2|7752.2|7755.8|7750.8|0
1686795900000|2023-06-15 02:25:00|7756.7|7751.7|7757.4|7752.4|7758.6|7753.6|7755.2|7750.2|0
1686796200000|2023-06-15 02:30:00|7757.5|7752.5|7756|7751|7758.8|7753.8|7755.3|7750.3|0
1686796500000|2023-06-15 02:35:00|7755.9|7750.9|7760.1|7755.1|7760.6|7755.6|7755.9|7750.9|0
1686796800000|2023-06-15 02:40:00|7760|7755|7757.7|7752.7|7760|7755|7756.4|7751.4|0
1686797100000|2023-06-15 02:45:00|7757.4|7752.4|7757.9|7752.9|7758.6|7753.6|7756.3|7751.3|0
1686797400000|2023-06-15 02:50:00|7757.8|7752.8|7761.9|7756.9|7762.7|7757.7|7757.5|7752.5|0
1686797700000|2023-06-15 02:55:00|7761.8|7756.8|7760.8|7755.8|7763.6|7758.6|7760.6|7755.6|0
1686798000000|2023-06-15 03:00:00|7760.6|7755.6|7760.6|7755.6|7761.3|7756.3|7759.6|7754.6|0
1686798300000|2023-06-15 03:05:00|7760.5|7755.5|7763.2|7758.2|7763.9|7758.9|7760.1|7755.1|0
1686798600000|2023-06-15 03:10:00|7763.3|7758.3|7763.6|7758.6|7763.9|7758.9|7761.1|7756.1|0
1686798900000|2023-06-15 03:15:00|7763.5|7758.5|7762.7|7757.7|7764.3|7759.3|7761.6|7756.6|0
1686799200000|2023-06-15 03:20:00|7762.6|7757.6|7764.8|7759.8|7765.8|7760.8|7761.5|7756.5|0
1686799500000|2023-06-15 03:25:00|7764.9|7759.9|7764.5|7759.5|7765|7760|7763.2|7758.2|0
1686799800000|2023-06-15 03:30:00|7764.6|7759.6|7765.2|7760.2|7765.6|7760.6|7763.8|7758.8|0
1686800100000|2023-06-15 03:35:00|7765.1|7760.1|7765.4|7760.4|7767.5|7762.5|7765.1|7760.1|0
1686800400000|2023-06-15 03:40:00|7765.3|7760.3|7766.6|7761.6|7767.4|7762.4|7765|7760|0
1686800700000|2023-06-15 03:45:00|7766.7|7761.7|7765.1|7760.1|7766.8|7761.8|7764.7|7759.7|0
1686801000000|2023-06-15 03:50:00|7765.2|7760.2|7765|7760|7766.3|7761.3|7764.8|7759.8|0
1686801300000|2023-06-15 03:55:00|7764.9|7759.9|7766.8|7761.8|7767.3|7762.3|7764.3|7759.3|0
1686801600000|2023-06-15 04:00:00|7766.9|7761.9|7767.2|7762.2|7768.3|7763.3|7766.1|7761.1|0
1686801900000|2023-06-15 04:05:00|7767.3|7762.3|7768.6|7763.6|7769.4|7764.4|7765.9|7760.9|0
1686802200000|2023-06-15 04:10:00|7768.5|7763.5|7767|7762|7768.6|7763.6|7765.9|7760.9|0
1686802500000|2023-06-15 04:15:00|7767.1|7762.1|7770.1|7765.1|7771.1|7766.1|7767.1|7762.1|0
1686802800000|2023-06-15 04:20:00|7770|7765|7769.9|7764.9|7771.3|7766.3|7769.4|7764.4|0
1686803100000|2023-06-15 04:25:00|7769.8|7764.8|7767.6|7762.6|7770.1|7765.1|7767.4|7762.4|0
1686803400000|2023-06-15 04:30:00|7767.5|7762.5|7768.4|7763.4|7768.4|7763.4|7765.5|7760.5|0
1686803700000|2023-06-15 04:35:00|7768.6|7763.6|7766.7|7761.7|7768.9|7763.9|7766.7|7761.7|0
1686804000000|2023-06-15 04:40:00|7766.6|7761.6|7765|7760|7766.6|7761.6|7764.6|7759.6|0
1686804300000|2023-06-15 04:45:00|7764.9|7759.9|7766.2|7761.2|7766.6|7761.6|7764.5|7759.5|0
1686804600000|2023-06-15 04:50:00|7766.1|7761.1|7765.6|7760.6|7766.4|7761.4|7765.1|7760.1|0
1686804900000|2023-06-15 04:55:00|7765.5|7760.5|7765.4|7760.4|7765.7|7760.7|7764.1|7759.1|0
1686805200000|2023-06-15 05:00:00|7765.5|7760.5|7761.9|7756.9|7766.3|7761.3|7761.9|7756.9|0
1686805500000|2023-06-15 05:05:00|7761.8|7756.8|7762.4|7757.4|7763.4|7758.4|7760.5|7755.5|0
1686805800000|2023-06-15 05:10:00|7762.5|7757.5|7762.8|7757.8|7763.6|7758.6|7761.1|7756.1|0
1686806100000|2023-06-15 05:15:00|7762.9|7757.9|7765.4|7760.4|7766.1|7761.1|7762.7|7757.7|0
1686806400000|2023-06-15 05:20:00|7765.7|7760.7|7765.1|7760.1|7767.4|7762.4|7764.3|7759.3|0
1686806700000|2023-06-15 05:25:00|7764.9|7759.9|7769.9|7764.9|7771.4|7766.4|7764.4|7759.4|0
1686807000000|2023-06-15 05:30:00|7770|7765|7770|7765|7772.3|7767.3|7768.6|7763.6|0
1686807300000|2023-06-15 05:35:00|7770.1|7765.1|7768.2|7763.2|7771|7766|7767.4|7762.4|0
1686807600000|2023-06-15 05:40:00|7768|7763|7766.3|7761.3|7768.7|7763.7|7765.4|7760.4|0
1686807900000|2023-06-15 05:45:00|7766.4|7761.4|7765.1|7760.1|7768.3|7763.3|7764.9|7759.9|0
1686808200000|2023-06-15 05:50:00|7764.7|7759.7|7763.5|7758.5|7765.3|7760.3|7762.8|7757.8|0
1686808500000|2023-06-15 05:55:00|7763.6|7758.6|7762.8|7757.8|7764.3|7759.3|7762.4|7757.4|0
1686808800000|2023-06-15 06:00:00|7763|7758|7755.6|7750.6|7763.9|7758.9|7755.6|7750.6|0
1686809100000|2023-06-15 06:05:00|7755.9|7750.9|7757.2|7752.2|7759.3|7754.3|7755.8|7750.8|0
1686809400000|2023-06-15 06:10:00|7757.5|7752.5|7758.8|7753.8|7759.9|7754.9|7757.5|7752.5|0
1686809700000|2023-06-15 06:15:00|7758.7|7753.7|7753.1|7748.1|7759.2|7754.2|7752.9|7747.9|0
1686810000000|2023-06-15 06:20:00|7753|7748|7757.7|7752.7|7757.8|7752.8|7752.7|7747.7|0
1686810300000|2023-06-15 06:25:00|7757.6|7752.6|7753.8|7748.8|7758.5|7753.5|7750.6|7745.6|0
1686810600000|2023-06-15 06:30:00|7753.9|7748.9|7751.9|7746.9|7754.6|7749.6|7751.1|7746.1|0
1686810900000|2023-06-15 06:35:00|7752|7747|7750.4|7745.4|7753.1|7748.1|7747.2|7742.2|0
1686811200000|2023-06-15 06:40:00|7750.3|7745.3|7753.8|7748.8|7755.1|7750.1|7750.1|7745.1|0
1686811500000|2023-06-15 06:45:00|7754.1|7749.1|7752.8|7747.8|7755.6|7750.6|7752.2|7747.2|0
1686811800000|2023-06-15 06:50:00|7752.6|7747.6|7754.6|7749.6|7755|7750|7751.8|7746.8|0
1686812100000|2023-06-15 06:55:00|7754.7|7749.7|7755.7|7750.7|7757|7752|7754|7749|0
1686812400000|2023-06-15 07:00:00|7756.1|7751.1|7747.5|7742.5|7756.1|7751.1|7746.9|7741.9|0
1686812700000|2023-06-15 07:05:00|7747.9|7742.9|7746.4|7741.4|7752|7747|7744.1|7739.1|0
1686813000000|2023-06-15 07:10:00|7746.5|7741.5|7747.7|7742.7|7748.6|7743.6|7742.3|7737.3|0
1686813300000|2023-06-15 07:15:00|7747.8|7742.8|7752.1|7747.1|7752.2|7747.2|7747.4|7742.4|0
1686813600000|2023-06-15 07:20:00|7751.9|7746.9|7752.6|7747.6|7756.3|7751.3|7751.8|7746.8|0
1686813900000|2023-06-15 07:25:00|7752.7|7747.7|7754|7749|7755.5|7750.5|7752|7747|0
1686814200000|2023-06-15 07:30:00|7754.1|7749.1|7756.9|7751.9|7758.2|7753.2|7754|7749|0
1686814500000|2023-06-15 07:35:00|7756.6|7751.6|7754.2|7749.2|7757.6|7752.6|7752.4|7747.4|0
1686814800000|2023-06-15 07:40:00|7754.3|7749.3|7755.3|7750.3|7755.8|7750.8|7749.9|7744.9|0
1686815100000|2023-06-15 07:45:00|7755.4|7750.4|7761.5|7756.5|7761.9|7756.9|7755.1|7750.1|0
1686815400000|2023-06-15 07:50:00|7761.4|7756.4|7764.3|7759.3|7764.5|7759.5|7760.4|7755.4|0
1686815700000|2023-06-15 07:55:00|7764.2|7759.2|7763.4|7758.4|7766.3|7761.3|7762.5|7757.5|0
1686816000000|2023-06-15 08:00:00|7763.3|7758.3|7768.1|7765.1|7773.6|7770.6|7761.2|7756.2|0
1686816300000|2023-06-15 08:05:00|7768|7765|7753.9|7750.9|7768.8|7765.8|7753.3|7750.3|0
1686816600000|2023-06-15 08:10:00|7754|7751|7744.9|7741.9|7754|7751|7744.9|7741.9|0
1686816900000|2023-06-15 08:15:00|7745.3|7742.3|7746.1|7743.1|7747.8|7744.8|7743.7|7740.7|0
1686817200000|2023-06-15 08:20:00|7746|7743|7732.7|7729.7|7747.2|7744.2|7732.6|7729.6|0
1686817500000|2023-06-15 08:25:00|7732.6|7729.6|7724.4|7721.4|7734.9|7731.9|7724.4|7721.4|0
1686817800000|2023-06-15 08:30:00|7724.5|7721.5|7716.7|7713.7|7726.6|7723.6|7715.4|7712.4|0
1686818100000|2023-06-15 08:35:00|7715.5|7712.5|7709.4|7706.4|7715.8|7712.8|7709.2|7706.2|0
1686818400000|2023-06-15 08:40:00|7709.3|7706.3|7694.4|7691.4|7709.6|7706.6|7689.9|7686.9|0
1686818700000|2023-06-15 08:45:00|7693.8|7690.8|7700.4|7697.4|7705.3|7702.3|7691.5|7688.5|0
1686819000000|2023-06-15 08:50:00|7700.2|7697.2|7706.5|7703.5|7709.5|7706.5|7697.2|7694.2|0
1686819300000|2023-06-15 08:55:00|7706.4|7703.4|7695.7|7692.7|7707.7|7704.7|7695.4|7692.4|0
1686819600000|2023-06-15 09:00:00|7695.6|7692.6|7697.2|7694.2|7700.8|7697.8|7695.3|7692.3|0
1686819900000|2023-06-15 09:05:00|7696.5|7693.5|7696.4|7693.4|7697.9|7694.9|7695.3|7692.3|0
1686820200000|2023-06-15 09:10:00|7697.2|7694.2|7704.2|7701.2|7705.6|7702.6|7697.2|7694.2|0
1686820500000|2023-06-15 09:15:00|7704.3|7701.3|7699.5|7696.5|7704.3|7701.3|7697.2|7694.2|0
1686820800000|2023-06-15 09:20:00|7699.7|7696.7|7691.7|7688.7|7700.2|7697.2|7691.7|7688.7|0
1686821100000|2023-06-15 09:25:00|7691.9|7688.9|7688.2|7685.2|7692.3|7689.3|7686.2|7683.2|0
1686821400000|2023-06-15 09:30:00|7688.8|7685.8|7686.7|7683.7|7691.8|7688.8|7686.6|7683.6|0
1686821700000|2023-06-15 09:35:00|7686.8|7683.8|7687.4|7684.4|7692.2|7689.2|7686.8|7683.8|0
1686822000000|2023-06-15 09:40:00|7687.5|7684.5|7687.1|7684.1|7687.7|7684.7|7682.2|7679.2|0
1686822300000|2023-06-15 09:45:00|7686.9|7683.9|7682.3|7679.3|7688.8|7685.8|7682.3|7679.3|0
1686822600000|2023-06-15 09:50:00|7682.2|7679.2|7673|7670|7684.3|7681.3|7673|7670|0
1686822900000|2023-06-15 09:55:00|7673.1|7670.1|7680.6|7677.6|7681.7|7678.7|7671.7|7668.7|0
1686823200000|2023-06-15 10:00:00|7680.8|7677.8|7679.5|7676.5|7681.4|7678.4|7677.9|7674.9|0
1686823500000|2023-06-15 10:05:00|7679.4|7676.4|7678|7675|7682.8|7679.8|7676.6|7673.6|0
1686823800000|2023-06-15 10:10:00|7677.7|7674.7|7672|7669|7678.1|7675.1|7671.9|7668.9|0
1686824100000|2023-06-15 10:15:00|7671.9|7668.9|7670.7|7667.7|7675.1|7672.1|7668.7|7665.7|0
1686824400000|2023-06-15 10:20:00|7670.5|7667.5|7667.5|7664.5|7672.9|7669.9|7666.9|7663.9|0
1686824700000|2023-06-15 10:25:00|7667.4|7664.4|7666.8|7663.8|7669.8|7666.8|7665|7662|0
1686825000000|2023-06-15 10:30:00|7666.9|7663.9|7664.2|7661.2|7669.6|7666.6|7662.7|7659.7|0
1686825300000|2023-06-15 10:35:00|7664.3|7661.3|7660.4|7657.4|7665.5|7662.5|7660.4|7657.4|0
1686825600000|2023-06-15 10:40:00|7660.2|7657.2|7662.1|7659.1|7662.3|7659.3|7657.6|7654.6|0
1686825900000|2023-06-15 10:45:00|7662|7659|7664.2|7661.2|7666.6|7663.6|7660.5|7657.5|0
1686826200000|2023-06-15 10:50:00|7665.9|7662.9|7671.3|7668.3|7671.4|7668.4|7664.6|7661.6|0
1686826500000|2023-06-15 10:55:00|7671.5|7668.5|7675.2|7672.2|7675.7|7672.7|7670.8|7667.8|0
1686826800000|2023-06-15 11:00:00|7678.6|7675.6|7673.4|7670.4|7681.8|7678.8|7672.6|7669.6|0
1686827100000|2023-06-15 11:05:00|7673.5|7670.5|7670.3|7667.3|7674.3|7671.3|7666.6|7663.6|0
1686827400000|2023-06-15 11:10:00|7669.9|7666.9|7668.8|7665.8|7669.9|7666.9|7664.4|7661.4|0
1686827700000|2023-06-15 11:15:00|7669|7666|7668.4|7665.4|7671|7668|7666.8|7663.8|0
1686828000000|2023-06-15 11:20:00|7668.2|7665.2|7674.9|7671.9|7675|7672|7668.1|7665.1|0
1686828300000|2023-06-15 11:25:00|7674.7|7671.7|7677.7|7674.7|7677.7|7674.7|7673.4|7670.4|0
1686828600000|2023-06-15 11:30:00|7677.4|7674.4|7682.2|7679.2|7684|7681|7677.4|7674.4|0
1686828900000|2023-06-15 11:35:00|7683.2|7680.2|7674.6|7671.6|7683.4|7680.4|7673.8|7670.8|0
1686829200000|2023-06-15 11:40:00|7674.7|7671.7|7668.7|7665.7|7675.2|7672.2|7668.3|7665.3|0
1686829500000|2023-06-15 11:45:00|7668.6|7665.6|7674.8|7671.8|7676.5|7673.5|7668.2|7665.2|0
1686829800000|2023-06-15 11:50:00|7674.9|7671.9|7673.7|7670.7|7677.3|7674.3|7671.3|7668.3|0
1686830100000|2023-06-15 11:55:00|7672.7|7669.7|7674.9|7671.9|7676.4|7673.4|7672.4|7669.4|0
1686830400000|2023-06-15 12:00:00|7676.3|7673.3|7682.9|7679.9|7684.7|7681.7|7675.5|7672.5|0
1686830700000|2023-06-15 12:05:00|7683|7680|7683.1|7680.1|7684.8|7681.8|7681.9|7678.9|0
1686831000000|2023-06-15 12:10:00|7683.2|7680.2|7681|7678|7683.4|7680.4|7678.1|7675.1|0
1686831300000|2023-06-15 12:15:00|7681.1|7678.1|7678.4|7675.4|7681.2|7678.2|7675|7672|0
1686831600000|2023-06-15 12:20:00|7678.5|7675.5|7676.2|7673.2|7678.5|7675.5|7675.7|7672.7|0
1686831900000|2023-06-15 12:25:00|7676.1|7673.1|7677.7|7674.7|7679.1|7676.1|7674|7671|0
1686832200000|2023-06-15 12:30:00|7675.9|7672.9|7678|7675|7683.3|7680.3|7674.4|7671.4|0
1686832500000|2023-06-15 12:35:00|7677.9|7674.9|7659.9|7656.9|7680|7677|7658|7655|0
1686832800000|2023-06-15 12:40:00|7660|7657|7665.3|7662.3|7665.4|7662.4|7656.5|7653.5|0
1686833100000|2023-06-15 12:45:00|7665.5|7662.5|7679.2|7676.2|7683.4|7680.4|7665.1|7662.1|0
1686833400000|2023-06-15 12:50:00|7679.3|7676.3|7694.1|7691.1|7696.5|7693.5|7679.3|7676.3|0
1686833700000|2023-06-15 12:55:00|7694.2|7691.2|7690.9|7687.9|7694.5|7691.5|7689.4|7686.4|0
1686834000000|2023-06-15 13:00:00|7691|7688|7697.2|7694.2|7697.2|7694.2|7683.1|7680.1|0
1686834300000|2023-06-15 13:05:00|7697.5|7694.5|7706.1|7703.1|7706.1|7703.1|7696.9|7693.9|0
1686834600000|2023-06-15 13:10:00|7705.9|7702.9|7697.8|7694.8|7706.1|7703.1|7694.3|7691.3|0
1686834900000|2023-06-15 13:15:00|7697.9|7694.9|7708.4|7705.4|7708.4|7705.4|7697.7|7694.7|0
1686835200000|2023-06-15 13:20:00|7708.5|7705.5|7705.3|7702.3|7709.1|7706.1|7701.6|7698.6|0
1686835500000|2023-06-15 13:25:00|7703.9|7700.9|7702.2|7699.2|7708.3|7705.3|7701.9|7698.9|0
1686835800000|2023-06-15 13:30:00|7703.5|7700.5|7691.5|7689.7|7708.9|7707.1|7677.4|7675.6|0
1686836100000|2023-06-15 13:35:00|7691|7689.2|7714.4|7712.6|7715.3|7713.5|7683.1|7681.3|0
1686836400000|2023-06-15 13:40:00|7713.5|7711.7|7744.6|7742.8|7746.7|7744.9|7708.6|7706.8|0
1686836700000|2023-06-15 13:45:00|7745.1|7743.3|7740.1|7738.3|7750.4|7748.6|7729.8|7728|0
1686837000000|2023-06-15 13:50:00|7740.2|7738.4|7750.5|7748.7|7755.9|7754.1|7740.1|7738.3|0
1686837300000|2023-06-15 13:55:00|7750.2|7748.4|7742.3|7740.5|7756.7|7754.9|7731.7|7729.9|0
1686837600000|2023-06-15 14:00:00|7743|7741.2|7756.2|7754.4|7757.2|7755.4|7736.1|7734.3|0
1686837900000|2023-06-15 14:05:00|7756.8|7755|7779.7|7777.9|7782|7780.2|7752.2|7750.4|0
1686838200000|2023-06-15 14:10:00|7780|7778.2|7775.9|7774.1|7787.3|7785.5|7767.9|7766.1|0
1686838500000|2023-06-15 14:15:00|7775.6|7773.8|7765.2|7763.4|7777.5|7775.7|7757.1|7755.3|0
1686838800000|2023-06-15 14:20:00|7765.5|7763.7|7769|7767.2|7775.7|7773.9|7760.5|7758.7|0
1686839100000|2023-06-15 14:25:00|7769.4|7767.6|7777.9|7776.1|7783.6|7781.8|7764.6|7762.8|0
1686839400000|2023-06-15 14:30:00|7778.9|7777.1|7759.6|7757.8|7779.2|7777.4|7749.8|7748|0
1686839700000|2023-06-15 14:35:00|7758.6|7756.8|7754.1|7752.3|7767.1|7765.3|7753.1|7751.3|0
1686840000000|2023-06-15 14:40:00|7754.6|7752.8|7763.7|7761.9|7772.7|7770.9|7752.8|7751|0
1686840300000|2023-06-15 14:45:00|7763.6|7761.8|7787.3|7785.5|7790.7|7788.9|7763.6|7761.8|0
1686840600000|2023-06-15 14:50:00|7788.5|7786.7|7778.3|7776.5|7788.5|7786.7|7769.8|7768|0
1686840900000|2023-06-15 14:55:00|7776.9|7775.1|7776.5|7774.7|7787.8|7786|7773.3|7771.5|0
1686841200000|2023-06-15 15:00:00|7775.7|7773.9|7789.9|7788.1|7790.9|7789.1|7767.8|7766|0
1686841500000|2023-06-15 15:05:00|7789.7|7787.9|7779.5|7777.7|7797.4|7795.6|7771.7|7769.9|0
1686841800000|2023-06-15 15:10:00|7782.7|7780.9|7788.6|7786.8|7791.3|7789.5|7776.6|7774.8|0
1686842100000|2023-06-15 15:15:00|7788.8|7787|7783.9|7782.1|7798.2|7796.4|7783.2|7781.4|0
1686842400000|2023-06-15 15:20:00|7783.7|7781.9|7788.8|7787|7791.5|7789.7|7781.4|7779.6|0
1686842700000|2023-06-15 15:25:00|7787.7|7785.9|7797.3|7795.5|7797.5|7795.7|7786.8|7785|0
1686843000000|2023-06-15 15:30:00|7797.8|7796|7800.5|7798.7|7801|7799.2|7788|7786.2|0
1686843300000|2023-06-15 15:35:00|7800.3|7798.5|7811.5|7809.7|7815.6|7813.8|7799.3|7797.5|0
1686843600000|2023-06-15 15:40:00|7812.3|7810.5|7810.2|7808.4|7818|7816.2|7809|7807.2|0
1686843900000|2023-06-15 15:45:00|7810.3|7808.5|7789.8|7788|7815.3|7813.5|7788.6|7786.8|0
1686844200000|2023-06-15 15:50:00|7789.7|7787.9|7801.6|7799.8|7802.2|7800.4|7788.2|7786.4|0
1686844500000|2023-06-15 15:55:00|7801.5|7799.7|7812.9|7811.1|7816.1|7814.3|7798.1|7796.3|0
1686844800000|2023-06-15 16:00:00|7813.5|7811.7|7816.8|7815|7821|7819.2|7810.7|7808.9|0
1686845100000|2023-06-15 16:05:00|7816.6|7814.8|7815.7|7813.9|7821.4|7819.6|7808.5|7806.7|0
1686845400000|2023-06-15 16:10:00|7815.8|7814|7796.1|7794.3|7816.6|7814.8|7795.7|7793.9|0
1686845700000|2023-06-15 16:15:00|7795.4|7793.6|7801.6|7799.8|7802.3|7800.5|7795|7793.2|0
1686846000000|2023-06-15 16:20:00|7800.8|7799|7805.6|7803.8|7807.7|7805.9|7799|7797.2|0
1686846300000|2023-06-15 16:25:00|7805.7|7803.9|7802.1|7800.3|7806.5|7804.7|7799.6|7797.8|0
1686846600000|2023-06-15 16:30:00|7802.4|7800.6|7791.3|7789.5|7808.6|7806.8|7788.7|7786.9|0
1686846900000|2023-06-15 16:35:00|7791.6|7789.8|7798.9|7797.1|7801.2|7799.4|7780.9|7779.1|0
1686847200000|2023-06-15 16:40:00|7799.6|7797.8|7798.5|7796.7|7806.9|7805.1|7795.9|7794.1|0
1686847500000|2023-06-15 16:45:00|7799.1|7797.3|7797.5|7795.7|7799.3|7797.5|7786.5|7784.7|0
1686847800000|2023-06-15 16:50:00|7797.7|7795.9|7795.6|7793.8|7799.9|7798.1|7791.2|7789.4|0
1686848100000|2023-06-15 16:55:00|7795.3|7793.5|7805|7803.2|7806.2|7804.4|7791.5|7789.7|0
1686848400000|2023-06-15 17:00:00|7805.1|7803.3|7807.2|7805.4|7808.5|7806.7|7796.1|7794.3|0
1686848700000|2023-06-15 17:05:00|7807.1|7805.3|7801.2|7799.4|7809.2|7807.4|7798.7|7796.9|0
1686849000000|2023-06-15 17:10:00|7801.6|7799.8|7790.4|7788.6|7803.7|7801.9|7790.4|7788.6|0
1686849300000|2023-06-15 17:15:00|7790.3|7788.5|7804.7|7802.9|7805|7803.2|7788.3|7786.5|0
1686849600000|2023-06-15 17:20:00|7804.6|7802.8|7814.2|7812.4|7814.2|7812.4|7803|7801.2|0
1686849900000|2023-06-15 17:25:00|7813.9|7812.1|7817.6|7815.8|7818.1|7816.3|7809.7|7807.9|0
1686850200000|2023-06-15 17:30:00|7818.3|7816.5|7819.5|7817.7|7821.2|7819.4|7815.2|7813.4|0
1686850500000|2023-06-15 17:35:00|7819.1|7817.3|7817.2|7815.4|7824.9|7823.1|7814.7|7812.9|0
1686850800000|2023-06-15 17:40:00|7817.6|7815.8|7831.6|7829.8|7834|7832.2|7814.7|7812.9|0
1686851100000|2023-06-15 17:45:00|7831.7|7829.9|7835|7833.2|7836.6|7834.8|7831|7829.2|0
1686851400000|2023-06-15 17:50:00|7834.9|7833.1|7839|7837.2|7839.9|7838.1|7830.6|7828.8|0
1686851700000|2023-06-15 17:55:00|7840.3|7838.5|7838.3|7836.5|7848.1|7846.3|7836.5|7834.7|0
1686852000000|2023-06-15 18:00:00|7838.7|7836.9|7841.7|7839.9|7845|7843.2|7836.7|7834.9|0
1686852300000|2023-06-15 18:05:00|7842|7840.2|7840|7838.2|7846|7844.2|7832.1|7830.3|0
1686852600000|2023-06-15 18:10:00|7839.8|7838|7827|7825.2|7842.4|7840.6|7826.8|7825|0
1686852900000|2023-06-15 18:15:00|7826.3|7824.5|7820.8|7819|7828.5|7826.7|7819.5|7817.7|0
1686853200000|2023-06-15 18:20:00|7820.5|7818.7|7831.1|7829.3|7832.8|7831|7815.8|7814|0
1686853500000|2023-06-15 18:25:00|7830.7|7828.9|7840.2|7838.4|7843.8|7842|7828|7826.2|0
1686853800000|2023-06-15 18:30:00|7840.5|7838.7|7847.9|7846.1|7849.7|7847.9|7839.8|7838|0
1686854100000|2023-06-15 18:35:00|7847.6|7845.8|7851.7|7849.9|7856.1|7854.3|7847.1|7845.3|0
1686854400000|2023-06-15 18:40:00|7852.8|7851|7862.2|7860.4|7864.9|7863.1|7852.7|7850.9|0
1686854700000|2023-06-15 18:45:00|7863.3|7861.5|7864.4|7862.6|7866.1|7864.3|7853.7|7851.9|0
1686855000000|2023-06-15 18:50:00|7864.5|7862.7|7879.9|7878.1|7879.9|7878.1|7863.9|7862.1|0
1686855300000|2023-06-15 18:55:00|7880.1|7878.3|7881.2|7879.4|7889.4|7887.6|7874.3|7872.5|0
1686855600000|2023-06-15 19:00:00|7881.3|7879.5|7868.2|7866.4|7885.7|7883.9|7866.8|7865|0
1686855900000|2023-06-15 19:05:00|7868.3|7866.5|7870.6|7868.8|7873.2|7871.4|7857.1|7855.3|0
1686856200000|2023-06-15 19:10:00|7870.5|7868.7|7884.2|7882.4|7884.2|7882.4|7864.4|7862.6|0
1686856500000|2023-06-15 19:15:00|7883.5|7881.7|7873.2|7871.4|7888.2|7886.4|7871.3|7869.5|0
1686856800000|2023-06-15 19:20:00|7873.7|7871.9|7865.3|7863.5|7877.5|7875.7|7862.3|7860.5|0
1686857100000|2023-06-15 19:25:00|7865.9|7864.1|7871.3|7869.5|7873.1|7871.3|7860.4|7858.6|0
1686857400000|2023-06-15 19:30:00|7871.2|7869.4|7872.5|7870.7|7879.2|7877.4|7867.4|7865.6|0
1686857700000|2023-06-15 19:35:00|7872.6|7870.8|7863.6|7861.8|7874.4|7872.6|7861.3|7859.5|0
1686858000000|2023-06-15 19:40:00|7863.9|7862.1|7853.7|7851.9|7867.2|7865.4|7851|7849.2|0
1686858300000|2023-06-15 19:45:00|7853.9|7852.1|7865.9|7864.1|7866.3|7864.5|7849.3|7847.5|0
1686858600000|2023-06-15 19:50:00|7868.2|7866.4|7860.1|7858.3|7874.9|7873.1|7856.9|7855.1|0
1686858900000|2023-06-15 19:55:00|7856.3|7854.5|7849.3|7847.5|7856.3|7854.5|7842.1|7840.3|0
1686859200000|2023-06-15 20:00:00|7849.9|7846.9|7843.5|7840.5|7850.1|7847.1|7841.6|7838.6|0
1686859500000|2023-06-15 20:05:00|7843.3|7840.3|7840.2|7837.2|7843.4|7840.4|7839.6|7836.6|0
1686859800000|2023-06-15 20:10:00|7840.1|7837.1|7834.6|7831.6|7840.8|7837.8|7832.2|7829.2|0
1686860100000|2023-06-15 20:15:00|7834.3|7831.3|7838.6|7835.6|7839.3|7836.3|7834.2|7831.2|0
1686860400000|2023-06-15 20:20:00|7838.5|7835.5|7843|7840|7843.3|7840.3|7838.3|7835.3|0
1686860700000|2023-06-15 20:25:00|7842.8|7839.8|7846.2|7843.2|7846.3|7843.3|7842.8|7839.8|0
1686861000000|2023-06-15 20:30:00|7846|7843|7840.9|7837.9|7846.2|7843.2|7840.8|7837.8|0
1686861300000|2023-06-15 20:35:00|7841.1|7838.1|7840|7837|7841.3|7838.3|7839.8|7836.8|0
1686861600000|2023-06-15 20:40:00|7840.1|7837.1|7842.8|7839.8|7843.4|7840.4|7840.1|7837.1|0
1686861900000|2023-06-15 20:45:00|7842.7|7839.7|7840.9|7837.9|7842.7|7839.7|7840.9|7837.9|0
1686862200000|2023-06-15 20:50:00|7841|7838|7840.3|7837.3|7841.2|7838.2|7839.7|7836.7|0
1686862500000|2023-06-15 20:55:00|7840.4|7837.4|7841.4|7838.4|7841.6|7838.6|7839.5|7836.5|0
1686862800000|2023-06-15 21:00:00|7841.5|7838.5|7842.8|7839.8|7842.8|7839.8|7841.2|7838.2|0
1686863100000|2023-06-15 21:05:00|7842.7|7839.7|7842.9|7839.9|7844.2|7841.2|7842.6|7839.6|0
1686863400000|2023-06-15 21:10:00|7843|7840|7842.2|7839.2|7843.1|7840.1|7841.2|7838.2|0
1686863700000|2023-06-15 21:15:00|7842.3|7839.3|7842.1|7839.1|7842.5|7839.5|7841.4|7838.4|0
1686864000000|2023-06-15 21:20:00|7841.9|7838.9|7842.4|7839.4|7843.5|7840.5|7841.4|7838.4|0
1686864300000|2023-06-15 21:25:00|7842.5|7839.5|7845.5|7842.5|7845.7|7842.7|7842.5|7839.5|0
1686864600000|2023-06-15 21:30:00|7845.9|7842.9|7846.1|7843.1|7846.6|7843.6|7845|7842|0
1686864900000|2023-06-15 21:35:00|7846.2|7843.2|7846.3|7843.3|7847.2|7844.2|7845.9|7842.9|0
1686865200000|2023-06-15 21:40:00|7846|7843|7845.8|7842.8|7846.8|7843.8|7845.4|7842.4|0
1686865500000|2023-06-15 21:45:00|7845.9|7842.9|7847.4|7844.4|7847.9|7844.9|7845.5|7842.5|0
1686865800000|2023-06-15 21:50:00|7847.5|7844.5|7849.2|7846.2|7849.2|7846.2|7847.5|7844.5|0
1686866100000|2023-06-15 21:55:00|7849.3|7846.3|7848.4|7845.4|7849.4|7846.4|7848.4|7845.4|0
1686866400000|2023-06-15 22:00:00|7848.2|7845.2|7836.9|7833.9|7848.2|7845.2|7836.9|7833.9|0
1686866700000|2023-06-15 22:05:00|7837|7834|7840.4|7837.4|7841.6|7838.6|7836.9|7833.9|0
1686867000000|2023-06-15 22:10:00|7840.3|7837.3|7841.5|7838.5|7842.5|7839.5|7839.7|7836.7|0
1686867300000|2023-06-15 22:15:00|7841.4|7838.4|7841|7838|7843|7840|7840.9|7837.9|0
1686867600000|2023-06-15 22:20:00|7840.9|7837.9|7838.9|7835.9|7841.2|7838.2|7838.9|7835.9|0
1686867900000|2023-06-15 22:25:00|7838.8|7835.8|7838.2|7835.2|7838.9|7835.9|7836.6|7833.6|0
1686868200000|2023-06-15 22:30:00|7838.3|7835.3|7836.5|7833.5|7839|7836|7836.4|7833.4|0
1686868500000|2023-06-15 22:35:00|7836.4|7833.4|7835.8|7832.8|7836.5|7833.5|7835|7832|0
1686868800000|2023-06-15 22:40:00|7835.7|7832.7|7837.6|7834.6|7837.9|7834.9|7835.6|7832.6|0
1686869100000|2023-06-15 22:45:00|7837.5|7834.5|7836.6|7833.6|7837.6|7834.6|7835.3|7832.3|0
1686869400000|2023-06-15 22:50:00|7836.4|7833.4|7836.1|7833.1|7836.7|7833.7|7835.4|7832.4|0
1686869700000|2023-06-15 22:55:00|7835.8|7832.8|7835.1|7832.1|7836.1|7833.1|7835|7832|0
1686870000000|2023-06-15 23:00:00|7835|7832|7837.1|7834.1|7837.5|7834.5|7834.2|7831.2|0
1686870300000|2023-06-15 23:05:00|7836.9|7833.9|7837.7|7834.7|7838.6|7835.6|7836.6|7833.6|0
1686870600000|2023-06-15 23:10:00|7837.6|7834.6|7837.7|7834.7|7838|7835|7836.7|7833.7|0
1686870900000|2023-06-15 23:15:00|7837.9|7834.9|7834.9|7831.9|7838|7835|7834.7|7831.7|0
1686871200000|2023-06-15 23:20:00|7835|7832|7835|7832|7836|7833|7834.9|7831.9|0
1686871500000|2023-06-15 23:25:00|7834.9|7831.9|7833.7|7830.7|7834.9|7831.9|7833.6|7830.6|0
1686871800000|2023-06-15 23:30:00|7833.8|7830.8|7834|7831|7834.1|7831.1|7833.4|7830.4|0
1686872100000|2023-06-15 23:35:00|7834.1|7831.1|7835.4|7832.4|7835.4|7832.4|7834|7831|0
1686872400000|2023-06-15 23:40:00|7835.5|7832.5|7835.8|7832.8|7835.9|7832.9|7834.7|7831.7|0
1686872700000|2023-06-15 23:45:00|7835.7|7832.7|7834.7|7831.7|7835.8|7832.8|7834.2|7831.2|0
1686873000000|2023-06-15 23:50:00|7835|7832|7835.9|7832.9|7835.9|7832.9|7834.5|7831.5|0
1686873300000|2023-06-15 23:55:00|7836|7833|7837.4|7832.4|7837.5|7833.8|7835|7832|0
1686873600000|2023-06-16 00:00:00|7837.3|7832.3|7835.1|7830.1|7837.9|7832.9|7834.4|7829.4|0
1686873900000|2023-06-16 00:05:00|7835.2|7830.2|7830.2|7825.2|7835.8|7830.8|7829.4|7824.4|0
1686874200000|2023-06-16 00:10:00|7830.3|7825.3|7829.8|7824.8|7831.1|7826.1|7828.5|7823.5|0
1686874500000|2023-06-16 00:15:00|7830|7825|7831.3|7826.3|7831.8|7826.8|7829.5|7824.5|0
1686874800000|2023-06-16 00:20:00|7831.4|7826.4|7828.2|7823.2|7831.5|7826.5|7827.9|7822.9|0
1686875100000|2023-06-16 00:25:00|7828.3|7823.3|7827.9|7822.9|7829.5|7824.5|7827.4|7822.4|0
1686875400000|2023-06-16 00:30:00|7828|7823|7823.9|7818.9|7828.5|7823.5|7823.3|7818.3|0
1686875700000|2023-06-16 00:35:00|7823.8|7818.8|7824.8|7819.8|7824.9|7819.9|7823.4|7818.4|0
1686876000000|2023-06-16 00:40:00|7825|7820|7823.5|7818.5|7826.6|7821.6|7822.5|7817.5|0
1686876300000|2023-06-16 00:45:00|7823.6|7818.6|7824|7819|7824.1|7819.1|7822.8|7817.8|0
1686876600000|2023-06-16 00:50:00|7824.1|7819.1|7823.1|7818.1|7824.4|7819.4|7821.4|7816.4|0
1686876900000|2023-06-16 00:55:00|7823|7818|7824.6|7819.6|7824.9|7819.9|7823|7818|0
1686877200000|2023-06-16 01:00:00|7824.5|7819.5|7828.8|7823.8|7828.9|7823.9|7823.9|7818.9|0
1686877500000|2023-06-16 01:05:00|7828.7|7823.7|7825.4|7820.4|7828.7|7823.7|7825.4|7820.4|0
1686877800000|2023-06-16 01:10:00|7825.3|7820.3|7826.7|7821.7|7826.9|7821.9|7824.8|7819.8|0
1686878100000|2023-06-16 01:15:00|7826.8|7821.8|7825|7820|7827.8|7822.8|7825|7820|0
1686878400000|2023-06-16 01:20:00|7825.2|7820.2|7822.6|7817.6|7825.2|7820.2|7821.5|7816.5|0
1686878700000|2023-06-16 01:25:00|7822.5|7817.5|7820.4|7815.4|7822.8|7817.8|7820.2|7815.2|0
1686879000000|2023-06-16 01:30:00|7820.5|7815.5|7819.3|7814.3|7821.5|7816.5|7818.3|7813.3|0
1686879300000|2023-06-16 01:35:00|7819.4|7814.4|7822.3|7817.3|7822.7|7817.7|7818.9|7813.9|0
1686879600000|2023-06-16 01:40:00|7822.2|7817.2|7822|7817|7822.2|7817.2|7819.5|7814.5|0
1686879900000|2023-06-16 01:45:00|7821.9|7816.9|7824.4|7819.4|7826.3|7821.3|7821.7|7816.7|0
1686880200000|2023-06-16 01:50:00|7824.5|7819.5|7824|7819|7825.1|7820.1|7823.6|7818.6|0
1686880500000|2023-06-16 01:55:00|7823.9|7818.9|7819|7814|7824|7819|7819|7814|0
1686880800000|2023-06-16 02:00:00|7819.1|7814.1|7816|7811|7819.9|7814.9|7815.6|7810.6|0
1686881100000|2023-06-16 02:05:00|7816.1|7811.1|7817.9|7812.9|7818.1|7813.1|7815.6|7810.6|0
1686881400000|2023-06-16 02:10:00|7818|7813|7817.6|7812.6|7818.4|7813.4|7815.9|7810.9|0
1686881700000|2023-06-16 02:15:00|7817.7|7812.7|7817.8|7812.8|7818.7|7813.7|7816.9|7811.9|0
1686882000000|2023-06-16 02:20:00|7817.9|7812.9|7819.3|7814.3|7819.5|7814.5|7816.2|7811.2|0
1686882300000|2023-06-16 02:25:00|7819.4|7814.4|7820.8|7815.8|7822.3|7817.3|7819.1|7814.1|0
1686882600000|2023-06-16 02:30:00|7820.9|7815.9|7822.6|7817.6|7823|7818|7820.5|7815.5|0
1686882900000|2023-06-16 02:35:00|7822.5|7817.5|7821.9|7816.9|7823|7818|7821.4|7816.4|0
1686883200000|2023-06-16 02:40:00|7821.8|7816.8|7822.3|7817.3|7822.3|7817.3|7820.2|7815.2|0
1686883500000|2023-06-16 02:45:00|7822.4|7817.4|7824.3|7819.3|7825.8|7820.8|7822.2|7817.2|0
1686883800000|2023-06-16 02:50:00|7824.5|7819.5|7826.9|7821.9|7827.6|7822.6|7824.1|7819.1|0
1686884100000|2023-06-16 02:55:00|7827|7822|7824.5|7819.5|7827.6|7822.6|7824.3|7819.3|0
1686884400000|2023-06-16 03:00:00|7824.6|7819.6|7827.8|7822.8|7828.1|7823.1|7824.6|7819.6|0
1686884700000|2023-06-16 03:05:00|7827.7|7822.7|7825.7|7820.7|7828.9|7823.9|7825.7|7820.7|0
1686885000000|2023-06-16 03:10:00|7825.8|7820.8|7825.4|7820.4|7826.7|7821.7|7824.7|7819.7|0
1686885300000|2023-06-16 03:15:00|7825.5|7820.5|7823.4|7818.4|7825.8|7820.8|7823|7818|0
1686885600000|2023-06-16 03:20:00|7823.5|7818.5|7824.5|7819.5|7824.9|7819.9|7822.7|7817.7|0
1686885900000|2023-06-16 03:25:00|7824.7|7819.7|7826.5|7821.5|7826.5|7821.5|7824.2|7819.2|0
1686886200000|2023-06-16 03:30:00|7826.4|7821.4|7829.6|7824.6|7831|7826|7826.2|7821.2|0
1686886500000|2023-06-16 03:35:00|7829.5|7824.5|7828.6|7823.6|7829.8|7824.8|7827|7822|0
1686886800000|2023-06-16 03:40:00|7828.5|7823.5|7829.6|7824.6|7830.3|7825.3|7827.8|7822.8|0
1686887100000|2023-06-16 03:45:00|7829.7|7824.7|7828.8|7823.8|7830.6|7825.6|7828.6|7823.6|0
1686887400000|2023-06-16 03:50:00|7828.6|7823.6|7829.6|7824.6|7829.6|7824.6|7827.5|7822.5|0
1686887700000|2023-06-16 03:55:00|7829.5|7824.5|7831.7|7826.7|7831.9|7826.9|7829.5|7824.5|0
1686888000000|2023-06-16 04:00:00|7831.8|7826.8|7829.1|7824.1|7831.8|7826.8|7828.9|7823.9|0
1686888300000|2023-06-16 04:05:00|7829.2|7824.2|7832.5|7827.5|7832.5|7827.5|7829.1|7824.1|0
1686888600000|2023-06-16 04:10:00|7832.6|7827.6|7834.2|7829.2|7834.7|7829.7|7832.6|7827.6|0
1686888900000|2023-06-16 04:15:00|7834.1|7829.1|7835.8|7830.8|7836.5|7831.5|7833.9|7828.9|0
1686889200000|2023-06-16 04:20:00|7835.9|7830.9|7835.6|7830.6|7836.3|7831.3|7834.5|7829.5|0
1686889500000|2023-06-16 04:25:00|7835.5|7830.5|7835.5|7830.5|7836.2|7831.2|7834.9|7829.9|0
1686889800000|2023-06-16 04:30:00|7835.4|7830.4|7835|7830|7836.9|7831.9|7834.7|7829.7|0
1686890100000|2023-06-16 04:35:00|7835.1|7830.1|7834.4|7829.4|7835.6|7830.6|7834|7829|0
1686890400000|2023-06-16 04:40:00|7834.5|7829.5|7835.1|7830.1|7835.9|7830.9|7834.4|7829.4|0
1686890700000|2023-06-16 04:45:00|7835.3|7830.3|7833.7|7828.7|7835.8|7830.8|7833.6|7828.6|0
1686891000000|2023-06-16 04:50:00|7833.6|7828.6|7833.4|7828.4|7833.6|7828.6|7832.2|7827.2|0
1686891300000|2023-06-16 04:55:00|7833.5|7828.5|7832|7827|7833.5|7828.5|7831.8|7826.8|0
1686891600000|2023-06-16 05:00:00|7831.8|7826.8|7831.3|7826.3|7832.4|7827.4|7830.6|7825.6|0
1686891900000|2023-06-16 05:05:00|7831.4|7826.4|7830.3|7825.3|7832.9|7827.9|7830.3|7825.3|0
1686892200000|2023-06-16 05:10:00|7830.5|7825.5|7832.1|7827.1|7832.3|7827.3|7829.5|7824.5|0
1686892500000|2023-06-16 05:15:00|7832.2|7827.2|7832.9|7827.9|7833.6|7828.6|7831.7|7826.7|0
1686892800000|2023-06-16 05:20:00|7833|7828|7835.7|7830.7|7836.3|7831.3|7832.9|7827.9|0
1686893100000|2023-06-16 05:25:00|7835.8|7830.8|7835.7|7830.7|7838.8|7833.8|7835.6|7830.6|0
1686893400000|2023-06-16 05:30:00|7835.9|7830.9|7837.6|7832.6|7838.9|7833.9|7835.4|7830.4|0
1686893700000|2023-06-16 05:35:00|7837.5|7832.5|7837.4|7832.4|7838.3|7833.3|7836.7|7831.7|0
1686894000000|2023-06-16 05:40:00|7837.5|7832.5|7839.4|7834.4|7839.8|7834.8|7837.1|7832.1|0
1686894300000|2023-06-16 05:45:00|7839.3|7834.3|7840.1|7835.1|7840.8|7835.8|7838.7|7833.7|0
1686894600000|2023-06-16 05:50:00|7840|7835|7839.5|7834.5|7841.1|7836.1|7837.8|7832.8|0
1686894900000|2023-06-16 05:55:00|7839.4|7834.4|7843.2|7838.2|7844.4|7839.4|7837|7832|0
1686895200000|2023-06-16 06:00:00|7842.9|7837.9|7836.5|7831.5|7843.8|7838.8|7835.8|7830.8|0
1686895500000|2023-06-16 06:05:00|7836.6|7831.6|7837.9|7832.9|7839.2|7834.2|7836.6|7831.6|0
1686895800000|2023-06-16 06:10:00|7838|7833|7841.2|7836.2|7842.2|7837.2|7837.2|7832.2|0
1686896100000|2023-06-16 06:15:00|7841.5|7836.5|7847.4|7842.4|7848.1|7843.1|7839.9|7834.9|0
1686896400000|2023-06-16 06:20:00|7847.1|7842.1|7848.5|7843.5|7849.2|7844.2|7846.7|7841.7|0
1686896700000|2023-06-16 06:25:00|7848.4|7843.4|7846.3|7841.3|7848.9|7843.9|7845.7|7840.7|0
1686897000000|2023-06-16 06:30:00|7846.4|7841.4|7848|7843|7848.5|7843.5|7844.8|7839.8|0
1686897300000|2023-06-16 06:35:00|7848.1|7843.1|7843.8|7838.8|7848.5|7843.5|7843.7|7838.7|0
1686897600000|2023-06-16 06:40:00|7843.9|7838.9|7842.2|7837.2|7844.3|7839.3|7841.4|7836.4|0
1686897900000|2023-06-16 06:45:00|7842.3|7837.3|7842.4|7837.4|7843.4|7838.4|7840.2|7835.2|0
1686898200000|2023-06-16 06:50:00|7842.5|7837.5|7842.7|7837.7|7844.3|7839.3|7842|7837|0
1686898500000|2023-06-16 06:55:00|7842.5|7837.5|7840|7835|7842.8|7837.8|7838.8|7833.8|0
1686898800000|2023-06-16 07:00:00|7839.7|7834.7|7836.2|7831.2|7839.7|7834.7|7833.7|7828.7|0
1686899100000|2023-06-16 07:05:00|7836.3|7831.3|7831.3|7826.3|7836.7|7831.7|7828.2|7823.2|0
1686899400000|2023-06-16 07:10:00|7831.4|7826.4|7830.1|7825.1|7833.4|7828.4|7827.7|7822.7|0
1686899700000|2023-06-16 07:15:00|7830|7825|7837.9|7832.9|7838.3|7833.3|7830|7825|0
1686900000000|2023-06-16 07:20:00|7838.1|7833.1|7831.6|7826.6|7838.3|7833.3|7831.4|7826.4|0
1686900300000|2023-06-16 07:25:00|7831.5|7826.5|7836.8|7831.8|7836.9|7831.9|7830.9|7825.9|0
1686900600000|2023-06-16 07:30:00|7836.7|7831.7|7836.7|7831.7|7837.8|7832.8|7835.3|7830.3|0
1686900900000|2023-06-16 07:35:00|7836.6|7831.6|7835.4|7830.4|7838.9|7833.9|7833|7828|0
1686901200000|2023-06-16 07:40:00|7835.3|7830.3|7838.4|7833.4|7839.1|7834.1|7834.1|7829.1|0
1686901500000|2023-06-16 07:45:00|7838.3|7833.3|7839.2|7834.2|7840.2|7835.2|7836.5|7831.5|0
1686901800000|2023-06-16 07:50:00|7839.5|7834.5|7838.7|7833.7|7840.5|7835.5|7838.2|7833.2|0
1686902100000|2023-06-16 07:55:00|7838.9|7833.9|7839.9|7834.9|7842.2|7837.2|7838.2|7833.2|0
1686902400000|2023-06-16 08:00:00|7840.2|7835.2|7846.8|7843.8|7850.7|7847.7|7840.2|7835.2|0
1686902700000|2023-06-16 08:05:00|7846.7|7843.7|7845.5|7842.5|7849.1|7846.1|7844|7841|0
1686903000000|2023-06-16 08:10:00|7846|7843|7843.1|7840.1|7847.3|7844.3|7839.4|7836.4|0
1686903300000|2023-06-16 08:15:00|7843.2|7840.2|7851.2|7848.2|7852|7849|7842.7|7839.7|0
1686903600000|2023-06-16 08:20:00|7851.4|7848.4|7854.9|7851.9|7855.9|7852.9|7850.8|7847.8|0
1686903900000|2023-06-16 08:25:00|7854.5|7851.5|7870|7867|7872.4|7869.4|7854.3|7851.3|0
1686904200000|2023-06-16 08:30:00|7870.1|7867.1|7873.1|7870.1|7877.3|7874.3|7868.8|7865.8|0
1686904500000|2023-06-16 08:35:00|7873.3|7870.3|7872.2|7869.2|7874.8|7871.8|7870.4|7867.4|0
1686904800000|2023-06-16 08:40:00|7871.9|7868.9|7876.7|7873.7|7876.7|7873.7|7871.9|7868.9|0
1686905100000|2023-06-16 08:45:00|7876.6|7873.6|7873.3|7870.3|7877.6|7874.6|7872.7|7869.7|0
1686905400000|2023-06-16 08:50:00|7873.4|7870.4|7871.2|7868.2|7873.8|7870.8|7870.5|7867.5|0
1686905700000|2023-06-16 08:55:00|7871.1|7868.1|7878.1|7875.1|7878.2|7875.2|7871.1|7868.1|0
1686906000000|2023-06-16 09:00:00|7878.2|7875.2|7881.2|7878.2|7881.5|7878.5|7877.9|7874.9|0
1686906300000|2023-06-16 09:05:00|7881.1|7878.1|7882.6|7879.6|7883.1|7880.1|7880|7877|0
1686906600000|2023-06-16 09:10:00|7883|7880|7885.7|7882.7|7886.8|7883.8|7882.1|7879.1|0
1686906900000|2023-06-16 09:15:00|7885.5|7882.5|7880.8|7877.8|7885.5|7882.5|7879|7876|0
1686907200000|2023-06-16 09:20:00|7880.6|7877.6|7881.2|7878.2|7885|7882|7880.2|7877.2|0
1686907500000|2023-06-16 09:25:00|7881.1|7878.1|7871|7868|7881.3|7878.3|7870|7867|0
1686907800000|2023-06-16 09:30:00|7870.7|7867.7|7871.8|7868.8|7873.9|7870.9|7869.2|7866.2|0
1686908100000|2023-06-16 09:35:00|7871.7|7868.7|7875.5|7872.5|7876.8|7873.8|7871.4|7868.4|0
1686908400000|2023-06-16 09:40:00|7876|7873|7879.9|7876.9|7879.9|7876.9|7875.9|7872.9|0
1686908700000|2023-06-16 09:45:00|7879.5|7876.5|7879.3|7876.3|7881.5|7878.5|7878.7|7875.7|0
1686909000000|2023-06-16 09:50:00|7879.5|7876.5|7876.7|7873.7|7879.8|7876.8|7875.9|7872.9|0
1686909300000|2023-06-16 09:55:00|7876.9|7873.9|7874.8|7871.8|7877.3|7874.3|7873.6|7870.6|0
1686909600000|2023-06-16 10:00:00|7874.5|7871.5|7875.9|7872.9|7876.7|7873.7|7874.3|7871.3|0
1686909900000|2023-06-16 10:05:00|7876.1|7873.1|7872.7|7869.7|7877|7874|7872.1|7869.1|0
1686910200000|2023-06-16 10:10:00|7872.9|7869.9|7868.1|7865.1|7875.1|7872.1|7868|7865|0
1686910500000|2023-06-16 10:15:00|7868.2|7865.2|7866.5|7863.5|7871.9|7868.9|7866.5|7863.5|0
1686910800000|2023-06-16 10:20:00|7866.6|7863.6|7862.6|7859.6|7867|7864|7855.9|7852.9|0
1686911100000|2023-06-16 10:25:00|7862.7|7859.7|7860.8|7857.8|7862.7|7859.7|7858.6|7855.6|0
1686911400000|2023-06-16 10:30:00|7861|7858|7863|7860|7863.2|7860.2|7859.8|7856.8|0
1686911700000|2023-06-16 10:35:00|7863.2|7860.2|7866|7863|7868.1|7865.1|7862.9|7859.9|0
1686912000000|2023-06-16 10:40:00|7866.1|7863.1|7867.6|7864.6|7869.5|7866.5|7866.1|7863.1|0
1686912300000|2023-06-16 10:45:00|7867.5|7864.5|7866.3|7863.3|7868.4|7865.4|7865.3|7862.3|0
1686912600000|2023-06-16 10:50:00|7866.4|7863.4|7864.8|7861.8|7866.4|7863.4|7861.9|7858.9|0
1686912900000|2023-06-16 10:55:00|7864.5|7861.5|7869.5|7866.5|7869.5|7866.5|7864|7861|0
1686913200000|2023-06-16 11:00:00|7871.8|7868.8|7879.8|7876.8|7881.5|7878.5|7871.1|7868.1|0
1686913500000|2023-06-16 11:05:00|7880.1|7877.1|7879.5|7876.5|7881.2|7878.2|7876.1|7873.1|0
1686913800000|2023-06-16 11:10:00|7879|7876|7881.6|7878.6|7881.9|7878.9|7877.2|7874.2|0
1686914100000|2023-06-16 11:15:00|7881.7|7878.7|7882.1|7879.1|7884.5|7881.5|7881.6|7878.6|0
1686914400000|2023-06-16 11:20:00|7882|7879|7884.9|7881.9|7885.1|7882.1|7881.7|7878.7|0
1686914700000|2023-06-16 11:25:00|7884.5|7881.5|7890.4|7887.4|7891|7888|7884.5|7881.5|0
1686915000000|2023-06-16 11:30:00|7890.3|7887.3|7891.6|7888.6|7892.6|7889.6|7890.3|7887.3|0
1686915300000|2023-06-16 11:35:00|7891.7|7888.7|7892.7|7889.7|7893.4|7890.4|7890.8|7887.8|0
1686915600000|2023-06-16 11:40:00|7891.9|7888.9|7890.4|7887.4|7895.3|7892.3|7890.4|7887.4|0
1686915900000|2023-06-16 11:45:00|7890.2|7887.2|7894.1|7891.1|7894.9|7891.9|7890.1|7887.1|0
1686916200000|2023-06-16 11:50:00|7894.3|7891.3|7889.3|7886.3|7894.6|7891.6|7889.2|7886.2|0
1686916500000|2023-06-16 11:55:00|7889.4|7886.4|7887.1|7884.1|7889.4|7886.4|7886|7883|0
1686916800000|2023-06-16 12:00:00|7886.9|7883.9|7885.6|7882.6|7888.1|7885.1|7880.7|7877.7|0
1686917100000|2023-06-16 12:05:00|7885.7|7882.7|7888.8|7885.8|7888.9|7885.9|7885.3|7882.3|0
1686917400000|2023-06-16 12:10:00|7889.2|7886.2|7897.8|7894.8|7899.7|7896.7|7889|7886|0
1686917700000|2023-06-16 12:15:00|7897.6|7894.6|7896.3|7893.3|7899.8|7896.8|7895.7|7892.7|0
1686918000000|2023-06-16 12:20:00|7896.2|7893.2|7904.6|7901.6|7904.7|7901.7|7896.1|7893.1|0
1686918300000|2023-06-16 12:25:00|7904.5|7901.5|7904.4|7901.4|7905.5|7902.5|7902.5|7899.5|0
1686918600000|2023-06-16 12:30:00|7904.5|7901.5|7905.9|7902.9|7907.3|7904.3|7903.3|7900.3|0
1686918900000|2023-06-16 12:35:00|7905.6|7902.6|7898.6|7895.6|7905.7|7902.7|7897.8|7894.8|0
1686919200000|2023-06-16 12:40:00|7897.9|7894.9|7901.5|7898.5|7901.8|7898.8|7897.1|7894.1|0
1686919500000|2023-06-16 12:45:00|7901.4|7898.4|7900.5|7897.5|7906.2|7903.2|7900.3|7897.3|0
1686919800000|2023-06-16 12:50:00|7900.3|7897.3|7900|7897|7900.5|7897.5|7894.6|7891.6|0
1686920100000|2023-06-16 12:55:00|7900.1|7897.1|7902|7899|7902.5|7899.5|7898.9|7895.9|0
1686920400000|2023-06-16 13:00:00|7902.1|7899.1|7898.6|7895.6|7902.1|7899.1|7896.5|7893.5|0
1686920700000|2023-06-16 13:05:00|7898.5|7895.5|7890.2|7887.2|7898.9|7895.9|7889.4|7886.4|0
1686921000000|2023-06-16 13:10:00|7890|7887|7889|7886|7890.5|7887.5|7883.5|7880.5|0
1686921300000|2023-06-16 13:15:00|7889.4|7886.4|7899|7896|7899.6|7896.6|7889|7886|0
1686921600000|2023-06-16 13:20:00|7898.4|7895.4|7907.8|7904.8|7908.2|7905.2|7898.3|7895.3|0
1686921900000|2023-06-16 13:25:00|7912.4|7909.4|7925|7922|7927.3|7924.3|7907|7904|0
1686922200000|2023-06-16 13:30:00|7918.6|7915.6|7876.8|7875|7918.6|7915.6|7873.2|7871.4|0
1686922500000|2023-06-16 13:35:00|7877.1|7875.3|7855.2|7853.4|7884.5|7882.7|7847.5|7845.7|0
1686922800000|2023-06-16 13:40:00|7855.5|7853.7|7821.4|7819.6|7856.3|7854.5|7821.2|7819.4|0
1686923100000|2023-06-16 13:45:00|7820.8|7819|7831.7|7829.9|7837.2|7835.4|7815.3|7813.5|0
1686923400000|2023-06-16 13:50:00|7832.6|7830.8|7819.4|7817.6|7849.1|7847.3|7817.6|7815.8|0
1686923700000|2023-06-16 13:55:00|7819.9|7818.1|7833.1|7831.3|7835.2|7833.4|7815.9|7814.1|0
1686924000000|2023-06-16 14:00:00|7839.4|7837.6|7835.7|7833.9|7845.8|7844|7827.1|7825.3|0
1686924300000|2023-06-16 14:05:00|7837.7|7835.9|7842.9|7841.1|7844.7|7842.9|7818.8|7817|0
1686924600000|2023-06-16 14:10:00|7842.3|7840.5|7836.3|7834.5|7854.2|7852.4|7834.2|7832.4|0
1686924900000|2023-06-16 14:15:00|7837.1|7835.3|7833.8|7832|7842.3|7840.5|7825.8|7824|0
1686925200000|2023-06-16 14:20:00|7833.7|7831.9|7849.2|7847.4|7850.6|7848.8|7830.2|7828.4|0
1686925500000|2023-06-16 14:25:00|7849.4|7847.6|7859.4|7857.6|7859.9|7858.1|7839.4|7837.6|0
1686925800000|2023-06-16 14:30:00|7859.2|7857.4|7852.8|7851|7860.3|7858.5|7845.9|7844.1|0
1686926100000|2023-06-16 14:35:00|7853|7851.2|7857.3|7855.5|7864|7862.2|7845.7|7843.9|0
1686926400000|2023-06-16 14:40:00|7857.4|7855.6|7837|7835.2|7857.4|7855.6|7836.1|7834.3|0
1686926700000|2023-06-16 14:45:00|7836.8|7835|7828.4|7826.6|7837.6|7835.8|7814.8|7813|0
1686927000000|2023-06-16 14:50:00|7827.9|7826.1|7828|7826.2|7835.7|7833.9|7822.6|7820.8|0
1686927300000|2023-06-16 14:55:00|7827.6|7825.8|7826.4|7824.6|7835.9|7834.1|7824.7|7822.9|0
1686927600000|2023-06-16 15:00:00|7826.2|7824.4|7833.6|7831.8|7838.2|7836.4|7818.9|7817.1|0
1686927900000|2023-06-16 15:05:00|7833.5|7831.7|7850.5|7848.7|7852.3|7850.5|7831.3|7829.5|0
1686928200000|2023-06-16 15:10:00|7850.8|7849|7853|7851.2|7859.4|7857.6|7847.1|7845.3|0
1686928500000|2023-06-16 15:15:00|7852.8|7851|7832.5|7830.7|7852.8|7851|7832.5|7830.7|0
1686928800000|2023-06-16 15:20:00|7831.7|7829.9|7818.6|7816.8|7839.9|7838.1|7813.5|7811.7|0
1686929100000|2023-06-16 15:25:00|7818.4|7816.6|7811.4|7809.6|7821.2|7819.4|7798.3|7796.5|0
1686929400000|2023-06-16 15:30:00|7811.1|7809.3|7817.5|7815.7|7823.8|7822|7810.1|7808.3|0
1686929700000|2023-06-16 15:35:00|7817.6|7815.8|7816.1|7814.3|7822.9|7821.1|7812.8|7811|0
1686930000000|2023-06-16 15:40:00|7816.7|7814.9|7818.3|7816.5|7821.5|7819.7|7811|7809.2|0
1686930300000|2023-06-16 15:45:00|7818.4|7816.6|7806.4|7804.6|7825.6|7823.8|7806.4|7804.6|0
1686930600000|2023-06-16 15:50:00|7806|7804.2|7819.4|7817.6|7820|7818.2|7801.2|7799.4|0
1686930900000|2023-06-16 15:55:00|7819.3|7817.5|7824.3|7822.5|7825.2|7823.4|7817.9|7816.1|0
1686931200000|2023-06-16 16:00:00|7824.1|7822.3|7820.6|7818.8|7824.9|7823.1|7816.7|7814.9|0
1686931500000|2023-06-16 16:05:00|7820.8|7819|7818.4|7816.6|7826.8|7825|7815.3|7813.5|0
1686931800000|2023-06-16 16:10:00|7818.5|7816.7|7816.8|7815|7829.6|7827.8|7816.8|7815|0
1686932100000|2023-06-16 16:15:00|7816.6|7814.8|7824.3|7822.5|7826|7824.2|7815.1|7813.3|0
1686932400000|2023-06-16 16:20:00|7824.4|7822.6|7829.3|7827.5|7829.7|7827.9|7819.3|7817.5|0
1686932700000|2023-06-16 16:25:00|7829.1|7827.3|7834.6|7832.8|7835.9|7834.1|7826.6|7824.8|0
1686933000000|2023-06-16 16:30:00|7835.3|7833.5|7847.2|7845.4|7847.2|7845.4|7832.5|7830.7|0
1686933300000|2023-06-16 16:35:00|7847.4|7845.6|7837.4|7835.6|7847.5|7845.7|7832.6|7830.8|0
1686933600000|2023-06-16 16:40:00|7837.6|7835.8|7833.7|7831.9|7839.1|7837.3|7831.1|7829.3|0
1686933900000|2023-06-16 16:45:00|7833.9|7832.1|7843.7|7841.9|7843.7|7841.9|7831.3|7829.5|0
1686934200000|2023-06-16 16:50:00|7843.4|7841.6|7850.1|7848.3|7852.7|7850.9|7842.5|7840.7|0
1686934500000|2023-06-16 16:55:00|7849.6|7847.8|7841.3|7839.5|7850.6|7848.8|7840.7|7838.9|0
1686934800000|2023-06-16 17:00:00|7840.5|7838.7|7843.2|7841.4|7843.9|7842.1|7835.3|7833.5|0
1686935100000|2023-06-16 17:05:00|7842.8|7841|7833.3|7831.5|7846.9|7845.1|7831.3|7829.5|0
1686935400000|2023-06-16 17:10:00|7833.2|7831.4|7828.5|7826.7|7833.3|7831.5|7821.2|7819.4|0
1686935700000|2023-06-16 17:15:00|7828.7|7826.9|7826.5|7824.7|7830.4|7828.6|7824.6|7822.8|0
1686936000000|2023-06-16 17:20:00|7826.7|7824.9|7827.9|7826.1|7831.3|7829.5|7820.7|7818.9|0
1686936300000|2023-06-16 17:25:00|7827.7|7825.9|7820.8|7819|7832.5|7830.7|7818.9|7817.1|0
1686936600000|2023-06-16 17:30:00|7821.3|7819.5|7824.6|7822.8|7832.4|7830.6|7819.4|7817.6|0
1686936900000|2023-06-16 17:35:00|7824.9|7823.1|7829.8|7828|7829.9|7828.1|7820.5|7818.7|0
1686937200000|2023-06-16 17:40:00|7830.2|7828.4|7831.7|7829.9|7833.2|7831.4|7829|7827.2|0
1686937500000|2023-06-16 17:45:00|7832|7830.2|7818.5|7816.7|7833.4|7831.6|7814.9|7813.1|0
1686937800000|2023-06-16 17:50:00|7818.3|7816.5|7827.8|7826|7827.8|7826|7816.4|7814.6|0
1686938100000|2023-06-16 17:55:00|7827.9|7826.1|7828.4|7826.6|7828.8|7827|7821.9|7820.1|0
1686938400000|2023-06-16 18:00:00|7828.2|7826.4|7814.1|7812.3|7830.5|7828.7|7811.8|7810|0
1686938700000|2023-06-16 18:05:00|7813.6|7811.8|7820.4|7818.6|7820.6|7818.8|7812.4|7810.6|0
1686939000000|2023-06-16 18:10:00|7820.5|7818.7|7818|7816.2|7826|7824.2|7816.4|7814.6|0
1686939300000|2023-06-16 18:15:00|7818.1|7816.3|7815.5|7813.7|7821.8|7820|7811.6|7809.8|0
1686939600000|2023-06-16 18:20:00|7815.4|7813.6|7815.8|7814|7815.9|7814.1|7808.2|7806.4|0
1686939900000|2023-06-16 18:25:00|7815.7|7813.9|7811.8|7810|7816.9|7815.1|7810|7808.2|0
1686940200000|2023-06-16 18:30:00|7811.1|7809.3|7800.8|7799|7811.2|7809.4|7797.1|7795.3|0
1686940500000|2023-06-16 18:35:00|7800.7|7798.9|7804.6|7802.8|7807.8|7806|7800.7|7798.9|0
1686940800000|2023-06-16 18:40:00|7804.8|7803|7798.2|7796.4|7804.8|7803|7795.4|7793.6|0
1686941100000|2023-06-16 18:45:00|7798.9|7797.1|7799.5|7797.7|7803.1|7801.3|7795|7793.2|0
1686941400000|2023-06-16 18:50:00|7799.7|7797.9|7797|7795.2|7805.1|7803.3|7795.5|7793.7|0
1686941700000|2023-06-16 18:55:00|7797.7|7795.9|7783.2|7781.4|7799.7|7797.9|7783.2|7781.4|0
1686942000000|2023-06-16 19:00:00|7783.8|7782|7779.6|7777.8|7785.7|7783.9|7773.6|7771.8|0
1686942300000|2023-06-16 19:05:00|7779.8|7778|7772.1|7770.3|7782.8|7781|7768.2|7766.4|0
1686942600000|2023-06-16 19:10:00|7772.3|7770.5|7759.1|7757.3|7774|7772.2|7758.8|7757|0
1686942900000|2023-06-16 19:15:00|7759.5|7757.7|7768.4|7766.6|7770.2|7768.4|7758.2|7756.4|0
1686943200000|2023-06-16 19:20:00|7768.7|7766.9|7776.8|7775|7778.2|7776.4|7768.6|7766.8|0
1686943500000|2023-06-16 19:25:00|7776.2|7774.4|7767.5|7765.7|7777|7775.2|7765.2|7763.4|0
1686943800000|2023-06-16 19:30:00|7767.8|7766|7781.1|7779.3|7783.3|7781.5|7767.3|7765.5|0
1686944100000|2023-06-16 19:35:00|7781.2|7779.4|7782.7|7780.9|7786.2|7784.4|7775.8|7774|0
1686944400000|2023-06-16 19:40:00|7782.6|7780.8|7778|7776.2|7784|7782.2|7776.9|7775.1|0
1686944700000|2023-06-16 19:45:00|7778.9|7777.1|7781.5|7779.7|7786.3|7784.5|7776.8|7775|0
1686945000000|2023-06-16 19:50:00|7781.7|7779.9|7759.2|7757.4|7782.5|7780.7|7759.2|7757.4|0
1686945300000|2023-06-16 19:55:00|7755|7753.2|7751.1|7749.3|7755|7753.2|7742|7740.2|0
1686945600000|2023-06-16 20:00:00|7751.7|7748.7|7753.5|7750.5|7755|7752|7745.7|7742.7|0
1686945900000|2023-06-16 20:05:00|7753.2|7750.2|7758.4|7755.4|7758.9|7755.9|7753.1|7750.1|0
1686946200000|2023-06-16 20:10:00|7758.3|7755.3|7755|7752|7758.4|7755.4|7754.3|7751.3|0
1686946500000|2023-06-16 20:15:00|7755.2|7752.2|7756.3|7753.3|7756.6|7753.6|7754.8|7751.8|0
1686946800000|2023-06-16 20:20:00|7756.2|7753.2|7758.5|7755.5|7760.1|7757.1|7756.2|7753.2|0
1686947100000|2023-06-16 20:25:00|7758.6|7755.6|7762.3|7759.3|7762.5|7759.5|7758.1|7755.1|0
1686947400000|2023-06-16 20:30:00|7762.2|7759.2|7763.3|7760.3|7763.8|7760.8|7761.5|7758.5|0
1686947700000|2023-06-16 20:35:00|7762.7|7759.7|7760.2|7757.2|7763.4|7760.4|7760.1|7757.1|0
1686948000000|2023-06-16 20:40:00|7759.9|7756.9|7757.3|7754.3|7760.3|7757.3|7756.5|7753.5|0
1686948300000|2023-06-16 20:45:00|7757.5|7754.5|7759|7756|7759.3|7756.3|7756.6|7753.6|0
1686948600000|2023-06-16 20:50:00|7759.2|7756.2|7758.6|7755.6|7759.7|7756.7|7757.3|7754.3|0
1686948900000|2023-06-16 20:55:00|7758.5|7755.5|7757.8|7754.8|7758.6|7755.6|7757.3|7754.3|0
1687125600000|2023-06-18 22:00:00|7761.9|7756.9|7767.6|7762.6|7768.2|7763.2|7761.9|7756.9|0
1687125900000|2023-06-18 22:05:00|7767.2|7762.2|7767.5|7762.5|7768.8|7763.8|7766.6|7761.6|0
1687126200000|2023-06-18 22:10:00|7767.6|7762.6|7765.2|7760.2|7769.5|7764.5|7760.8|7755.8|0
1687126500000|2023-06-18 22:15:00|7765.1|7760.1|7764.9|7759.9|7766.1|7761.1|7763.8|7758.8|0
1687126800000|2023-06-18 22:20:00|7764.8|7759.8|7764.8|7759.8|7765.1|7760.1|7761.8|7756.8|0
1687127100000|2023-06-18 22:25:00|7764.7|7759.7|7764.4|7759.4|7765.9|7760.9|7763.5|7758.5|0
1687127400000|2023-06-18 22:30:00|7764.5|7759.5|7764.1|7759.1|7765|7760|7763.7|7758.7|0
1687127700000|2023-06-18 22:35:00|7764|7759|7764.2|7759.2|7764.8|7759.8|7763.5|7758.5|0
1687128000000|2023-06-18 22:40:00|7764.3|7759.3|7765|7760|7765.6|7760.6|7764.3|7759.3|0
1687128300000|2023-06-18 22:45:00|7765.1|7760.1|7768|7763|7769.7|7764.7|7765|7760|0
1687128600000|2023-06-18 22:50:00|7767.9|7762.9|7768.1|7763.1|7768.8|7763.8|7766.2|7761.2|0
1687128900000|2023-06-18 22:55:00|7768|7763|7767.5|7762.5|7769.2|7764.2|7767.2|7762.2|0
1687129200000|2023-06-18 23:00:00|7767.6|7762.6|7768.8|7763.8|7768.9|7763.9|7766.7|7761.7|0
1687129500000|2023-06-18 23:05:00|7768.5|7763.5|7767.7|7762.7|7768.5|7763.5|7766.9|7761.9|0
1687129800000|2023-06-18 23:10:00|7767.8|7762.8|7767.7|7762.7|7768.2|7763.2|7767.2|7762.2|0
1687130100000|2023-06-18 23:15:00|7767.6|7762.6|7767.9|7762.9|7768.3|7763.3|7767.5|7762.5|0
1687130400000|2023-06-18 23:20:00|7768|7763|7767.1|7762.1|7768|7763|7766.7|7761.7|0
1687130700000|2023-06-18 23:25:00|7767.2|7762.2|7767.3|7762.3|7767.7|7762.7|7766.8|7761.8|0
1687131000000|2023-06-18 23:30:00|7767.4|7762.4|7767.1|7762.1|7768.1|7763.1|7766.7|7761.7|0
1687131300000|2023-06-18 23:35:00|7766.9|7761.9|7762.1|7757.1|7766.9|7761.9|7762.1|7757.1|0
1687131600000|2023-06-18 23:40:00|7762|7757|7765.1|7760.1|7765.1|7760.1|7761.7|7756.7|0
1687131900000|2023-06-18 23:45:00|7765|7760|7764|7759|7765.6|7760.6|7763.2|7758.2|0
1687132200000|2023-06-18 23:50:00|7763.9|7758.9|7760.5|7755.5|7764.2|7759.2|7760|7755|0
1687132500000|2023-06-18 23:55:00|7760.4|7755.4|7760.4|7755.4|7762|7757|7759.5|7754.5|0
1687132800000|2023-06-19 00:00:00|7759.7|7754.7|7753.2|7748.2|7760.2|7755.2|7753|7748|0
1687133100000|2023-06-19 00:05:00|7753.1|7748.1|7750.2|7745.2|7754.8|7749.8|7749.6|7744.6|0
1687133400000|2023-06-19 00:10:00|7750.1|7745.1|7750.3|7745.3|7752|7747|7748.8|7743.8|0
1687133700000|2023-06-19 00:15:00|7750.4|7745.4|7749.4|7744.4|7751.3|7746.3|7747.3|7742.3|0
1687134000000|2023-06-19 00:20:00|7749.5|7744.5|7751.5|7746.5|7752.1|7747.1|7749.5|7744.5|0
1687134300000|2023-06-19 00:25:00|7751.3|7746.3|7749.7|7744.7|7751.5|7746.5|7749.6|7744.6|0
1687134600000|2023-06-19 00:30:00|7749.5|7744.5|7745.2|7740.2|7749.5|7744.5|7743.8|7738.8|0
1687134900000|2023-06-19 00:35:00|7745.1|7740.1|7747.6|7742.6|7749.1|7744.1|7744.4|7739.4|0
1687135200000|2023-06-19 00:40:00|7747.5|7742.5|7746|7741|7747.5|7742.5|7745.6|7740.6|0
1687135500000|2023-06-19 00:45:00|7745.8|7740.8|7747.5|7742.5|7748.7|7743.7|7745.8|7740.8|0
1687135800000|2023-06-19 00:50:00|7747.6|7742.6|7746.6|7741.6|7748|7743|7745.7|7740.7|0
1687136100000|2023-06-19 00:55:00|7746.5|7741.5|7748.2|7743.2|7748.7|7743.7|7746|7741|0
1687136400000|2023-06-19 01:00:00|7748.3|7743.3|7749|7744|7750.1|7745.1|7746.7|7741.7|0
1687136700000|2023-06-19 01:05:00|7748.9|7743.9|7747.9|7742.9|7751.4|7746.4|7747.8|7742.8|0
1687137000000|2023-06-19 01:10:00|7747.8|7742.8|7747.4|7742.4|7748.5|7743.5|7745.3|7740.3|0
1687137300000|2023-06-19 01:15:00|7747.3|7742.3|7748.5|7743.5|7749.8|7744.8|7747.3|7742.3|0
1687137600000|2023-06-19 01:20:00|7748.4|7743.4|7747.2|7742.2|7749.4|7744.4|7746.9|7741.9|0
1687137900000|2023-06-19 01:25:00|7747|7742|7746.7|7741.7|7748.2|7743.2|7745.8|7740.8|0
1687138200000|2023-06-19 01:30:00|7746.6|7741.6|7745.6|7740.6|7748.4|7743.4|7745.5|7740.5|0
1687138500000|2023-06-19 01:35:00|7745.5|7740.5|7746.2|7741.2|7746.6|7741.6|7744.7|7739.7|0
1687138800000|2023-06-19 01:40:00|7746.3|7741.3|7744.4|7739.4|7747.4|7742.4|7744|7739|0
1687139100000|2023-06-19 01:45:00|7744.5|7739.5|7746.2|7741.2|7746.3|7741.3|7744|7739|0
1687139400000|2023-06-19 01:50:00|7746.1|7741.1|7745|7740|7746.9|7741.9|7744.5|7739.5|0
1687139700000|2023-06-19 01:55:00|7745.2|7740.2|7745.5|7740.5|7746.3|7741.3|7744.5|7739.5|0
1687140000000|2023-06-19 02:00:00|7745.4|7740.4|7746.2|7741.2|7746.5|7741.5|7744.7|7739.7|0
1687140300000|2023-06-19 02:05:00|7746.3|7741.3|7747.9|7742.9|7748.8|7743.8|7746|7741|0
1687140600000|2023-06-19 02:10:00|7748|7743|7748.4|7743.4|7748.8|7743.8|7747.4|7742.4|0
1687140900000|2023-06-19 02:15:00|7748.1|7743.1|7747.9|7742.9|7749.4|7744.4|7747.8|7742.8|0
1687141200000|2023-06-19 02:20:00|7747.7|7742.7|7750.2|7745.2|7750.4|7745.4|7747.7|7742.7|0
1687141500000|2023-06-19 02:25:00|7750.3|7745.3|7754.2|7749.2|7754.8|7749.8|7750.3|7745.3|0
1687141800000|2023-06-19 02:30:00|7754.1|7749.1|7753.1|7748.1|7754.7|7749.7|7752.7|7747.7|0
1687142100000|2023-06-19 02:35:00|7753.2|7748.2|7752.7|7747.7|7753.8|7748.8|7752.7|7747.7|0
1687142400000|2023-06-19 02:40:00|7752.6|7747.6|7753.1|7748.1|7755.9|7750.9|7752.6|7747.6|0
1687142700000|2023-06-19 02:45:00|7753.2|7748.2|7755.1|7750.1|7755.2|7750.2|7752.7|7747.7|0
1687143000000|2023-06-19 02:50:00|7755.2|7750.2|7756.2|7751.2|7757.2|7752.2|7754.4|7749.4|0
1687143300000|2023-06-19 02:55:00|7756.1|7751.1|7754.7|7749.7|7756.2|7751.2|7754.6|7749.6|0
1687143600000|2023-06-19 03:00:00|7754.6|7749.6|7753.4|7748.4|7755|7750|7753.1|7748.1|0
1687143900000|2023-06-19 03:05:00|7753.3|7748.3|7753.4|7748.4|7755|7750|7752.9|7747.9|0
1687144200000|2023-06-19 03:10:00|7753.6|7748.6|7754.9|7749.9|7755.7|7750.7|7752.8|7747.8|0
1687144500000|2023-06-19 03:15:00|7754.8|7749.8|7755.1|7750.1|7755.7|7750.7|7754.2|7749.2|0
1687144800000|2023-06-19 03:20:00|7755.2|7750.2|7752.7|7747.7|7755.2|7750.2|7752.6|7747.6|0
1687145100000|2023-06-19 03:25:00|7752.6|7747.6|7753.2|7748.2|7753.8|7748.8|7752.5|7747.5|0
1687145400000|2023-06-19 03:30:00|7753.1|7748.1|7753|7748|7753.7|7748.7|7752.4|7747.4|0
1687145700000|2023-06-19 03:35:00|7752.9|7747.9|7750.6|7745.6|7753|7748|7750.1|7745.1|0
1687146000000|2023-06-19 03:40:00|7750.8|7745.8|7749.4|7744.4|7751.5|7746.5|7749.1|7744.1|0
1687146300000|2023-06-19 03:45:00|7749.3|7744.3|7746.1|7741.1|7749.4|7744.4|7744.7|7739.7|0
1687146600000|2023-06-19 03:50:00|7746.2|7741.2|7745.1|7740.1|7746.4|7741.4|7743.6|7738.6|0
1687146900000|2023-06-19 03:55:00|7745|7740|7744.4|7739.4|7746.4|7741.4|7744.1|7739.1|0
1687147200000|2023-06-19 04:00:00|7744.2|7739.2|7741.2|7736.2|7744.2|7739.2|7738.8|7733.8|0
1687147500000|2023-06-19 04:05:00|7741.6|7736.6|7742.4|7737.4|7743.1|7738.1|7740.5|7735.5|0
1687147800000|2023-06-19 04:10:00|7742.5|7737.5|7742.5|7737.5|7743.3|7738.3|7742|7737|0
1687148100000|2023-06-19 04:15:00|7742.6|7737.6|7741.6|7736.6|7743.8|7738.8|7741.5|7736.5|0
1687148400000|2023-06-19 04:20:00|7741.7|7736.7|7745.8|7740.8|7747.4|7742.4|7741.4|7736.4|0
1687148700000|2023-06-19 04:25:00|7745.7|7740.7|7744.9|7739.9|7746.8|7741.8|7744.7|7739.7|0
1687149000000|2023-06-19 04:30:00|7745|7740|7746.2|7741.2|7746.2|7741.2|7743.2|7738.2|0
1687149300000|2023-06-19 04:35:00|7746.1|7741.1|7746.7|7741.7|7746.9|7741.9|7745.2|7740.2|0
1687149600000|2023-06-19 04:40:00|7746.9|7741.9|7745.9|7740.9|7747.5|7742.5|7745.8|7740.8|0
1687149900000|2023-06-19 04:45:00|7745.8|7740.8|7744.2|7739.2|7746.2|7741.2|7743.8|7738.8|0
1687150200000|2023-06-19 04:50:00|7744.1|7739.1|7745|7740|7745|7740|7742.9|7737.9|0
1687150500000|2023-06-19 04:55:00|7744.9|7739.9|7744|7739|7745.1|7740.1|7743.1|7738.1|0
1687150800000|2023-06-19 05:00:00|7744.1|7739.1|7745.4|7740.4|7745.5|7740.5|7742.7|7737.7|0
1687151100000|2023-06-19 05:05:00|7745.3|7740.3|7747.4|7742.4|7748.5|7743.5|7745.2|7740.2|0
1687151400000|2023-06-19 05:10:00|7747.5|7742.5|7747.4|7742.4|7749.2|7744.2|7746.4|7741.4|0
1687151700000|2023-06-19 05:15:00|7747.3|7742.3|7746.4|7741.4|7747.5|7742.5|7745.5|7740.5|0
1687152000000|2023-06-19 05:20:00|7746.5|7741.5|7747.9|7742.9|7749.1|7744.1|7746.5|7741.5|0
1687152300000|2023-06-19 05:25:00|7748|7743|7748.5|7743.5|7748.5|7743.5|7746|7741|0
1687152600000|2023-06-19 05:30:00|7748.6|7743.6|7750.2|7745.2|7750.5|7745.5|7748|7743|0
1687152900000|2023-06-19 05:35:00|7750.1|7745.1|7750.5|7745.5|7750.9|7745.9|7749.1|7744.1|0
1687153200000|2023-06-19 05:40:00|7750.6|7745.6|7753.5|7748.5|7753.6|7748.6|7750.5|7745.5|0
1687153500000|2023-06-19 05:45:00|7753.1|7748.1|7753.2|7748.2|7753.9|7748.9|7752.5|7747.5|0
1687153800000|2023-06-19 05:50:00|7753.3|7748.3|7752.6|7747.6|7753.6|7748.6|7752.3|7747.3|0
1687154100000|2023-06-19 05:55:00|7752.5|7747.5|7753.1|7748.1|7754.1|7749.1|7752|7747|0
1687154400000|2023-06-19 06:00:00|7753.2|7748.2|7752.5|7747.5|7753.6|7748.6|7750.5|7745.5|0
1687154700000|2023-06-19 06:05:00|7752.4|7747.4|7751.4|7746.4|7753.3|7748.3|7751.2|7746.2|0
1687155000000|2023-06-19 06:10:00|7751.3|7746.3|7754.4|7749.4|7755.1|7750.1|7751.3|7746.3|0
1687155300000|2023-06-19 06:15:00|7754.3|7749.3|7754.1|7749.1|7754.3|7749.3|7752.8|7747.8|0
1687155600000|2023-06-19 06:20:00|7754|7749|7754.1|7749.1|7754.1|7749.1|7751.7|7746.7|0
1687155900000|2023-06-19 06:25:00|7754.2|7749.2|7752|7747|7754.5|7749.5|7751.2|7746.2|0
1687156200000|2023-06-19 06:30:00|7752.1|7747.1|7751|7746|7752.6|7747.6|7750.7|7745.7|0
1687156500000|2023-06-19 06:35:00|7751.1|7746.1|7753.9|7748.9|7754.3|7749.3|7750.9|7745.9|0
1687156800000|2023-06-19 06:40:00|7754|7749|7753.2|7748.2|7755.7|7750.7|7753.2|7748.2|0
1687157100000|2023-06-19 06:45:00|7753.3|7748.3|7752.3|7747.3|7753.7|7748.7|7752.3|7747.3|0
1687157400000|2023-06-19 06:50:00|7752.4|7747.4|7753|7748|7753.9|7748.9|7752.1|7747.1|0
1687157700000|2023-06-19 06:55:00|7753.1|7748.1|7753.1|7748.1|7754.8|7749.8|7752.9|7747.9|0
1687158000000|2023-06-19 07:00:00|7753.2|7748.2|7750.3|7745.3|7754.7|7749.7|7748.4|7743.4|0
1687158300000|2023-06-19 07:05:00|7750.2|7745.2|7754.7|7749.7|7755|7750|7748.2|7743.2|0
1687158600000|2023-06-19 07:10:00|7754.5|7749.5|7757.3|7752.3|7758.8|7753.8|7754.5|7749.5|0
1687158900000|2023-06-19 07:15:00|7757.2|7752.2|7756.3|7751.3|7757.4|7752.4|7754.1|7749.1|0
1687159200000|2023-06-19 07:20:00|7756.2|7751.2|7755.6|7750.6|7757.7|7752.7|7754.8|7749.8|0
1687159500000|2023-06-19 07:25:00|7755.5|7750.5|7759.4|7754.4|7760.4|7755.4|7755.5|7750.5|0
1687159800000|2023-06-19 07:30:00|7759.3|7754.3|7764|7759|7764|7759|7758.4|7753.4|0
1687160100000|2023-06-19 07:35:00|7764.2|7759.2|7761.9|7756.9|7764.5|7759.5|7761.3|7756.3|0
1687160400000|2023-06-19 07:40:00|7762|7757|7758.2|7753.2|7762.7|7757.7|7758.2|7753.2|0
1687160700000|2023-06-19 07:45:00|7758.4|7753.4|7755.6|7750.6|7758.9|7753.9|7755|7750|0
1687161000000|2023-06-19 07:50:00|7755.5|7750.5|7756|7751|7757|7752|7754.7|7749.7|0
1687161300000|2023-06-19 07:55:00|7755.9|7750.9|7750.4|7745.4|7756.2|7751.2|7748|7743|0
1687161600000|2023-06-19 08:00:00|7750.3|7745.3|7744.6|7739.6|7752.1|7747.1|7743.1|7738.1|0
1687161900000|2023-06-19 08:05:00|7744.5|7739.5|7748.9|7743.9|7749.9|7744.9|7743|7738|0
1687162200000|2023-06-19 08:10:00|7749.1|7744.1|7750|7745|7751.2|7746.2|7748|7743|0
1687162500000|2023-06-19 08:15:00|7750.1|7745.1|7749.8|7744.8|7750.7|7745.7|7748.3|7743.3|0
1687162800000|2023-06-19 08:20:00|7749.6|7744.6|7748.4|7743.4|7749.7|7744.7|7744.1|7739.1|0
1687163100000|2023-06-19 08:25:00|7748.3|7743.3|7745.2|7740.2|7748.3|7743.3|7744.2|7739.2|0
1687163400000|2023-06-19 08:30:00|7745|7740|7744.4|7739.4|7746.3|7741.3|7742.4|7737.4|0
1687163700000|2023-06-19 08:35:00|7744.3|7739.3|7739.8|7734.8|7745|7740|7738.2|7733.2|0
1687164000000|2023-06-19 08:40:00|7739.9|7734.9|7741.8|7736.8|7743|7738|7739.9|7734.9|0
1687164300000|2023-06-19 08:45:00|7741.7|7736.7|7741.3|7736.3|7742.3|7737.3|7738.4|7733.4|0
1687164600000|2023-06-19 08:50:00|7741.4|7736.4|7744.1|7739.1|7744.5|7739.5|7741.3|7736.3|0
1687164900000|2023-06-19 08:55:00|7744|7739|7746.6|7741.6|7748.3|7743.3|7743.1|7738.1|0
1687165200000|2023-06-19 09:00:00|7746.5|7741.5|7741.2|7736.2|7746.6|7741.6|7740.9|7735.9|0
1687165500000|2023-06-19 09:05:00|7741.1|7736.1|7742.4|7737.4|7745.7|7740.7|7741|7736|0
1687165800000|2023-06-19 09:10:00|7742.5|7737.5|7743.4|7738.4|7743.7|7738.7|7739.2|7734.2|0
1687166100000|2023-06-19 09:15:00|7743.3|7738.3|7744.4|7739.4|7745.6|7740.6|7742.9|7737.9|0
1687166400000|2023-06-19 09:20:00|7744.5|7739.5|7747.9|7742.9|7748.9|7743.9|7744.2|7739.2|0
1687166700000|2023-06-19 09:25:00|7748|7743|7747.4|7742.4|7748.7|7743.7|7746.2|7741.2|0
1687167000000|2023-06-19 09:30:00|7747.3|7742.3|7749.6|7744.6|7749.7|7744.7|7745.7|7740.7|0
1687167300000|2023-06-19 09:35:00|7749.7|7744.7|7748.4|7743.4|7750.3|7745.3|7748|7743|0
1687167600000|2023-06-19 09:40:00|7748.2|7743.2|7749.8|7744.8|7750|7745|7746.2|7741.2|0
1687167900000|2023-06-19 09:45:00|7750|7745|7749.7|7744.7|7750.5|7745.5|7748.8|7743.8|0
1687168200000|2023-06-19 09:50:00|7749.8|7744.8|7751.3|7746.3|7753.3|7748.3|7749.7|7744.7|0
1687168500000|2023-06-19 09:55:00|7751.2|7746.2|7749.6|7744.6|7751.6|7746.6|7749.4|7744.4|0
1687168800000|2023-06-19 10:00:00|7750.1|7745.1|7744.4|7739.4|7751.9|7746.9|7744.4|7739.4|0
1687169100000|2023-06-19 10:05:00|7744.3|7739.3|7747.8|7742.8|7747.8|7742.8|7743.1|7738.1|0
1687169400000|2023-06-19 10:10:00|7747.9|7742.9|7743.6|7738.6|7749.2|7744.2|7743.4|7738.4|0
1687169700000|2023-06-19 10:15:00|7743.7|7738.7|7744.4|7739.4|7744.6|7739.6|7742.5|7737.5|0
1687170000000|2023-06-19 10:20:00|7744.5|7739.5|7745.4|7740.4|7746.3|7741.3|7743.9|7738.9|0
1687170300000|2023-06-19 10:25:00|7745.3|7740.3|7746.2|7741.2|7747.1|7742.1|7744.1|7739.1|0
1687170600000|2023-06-19 10:30:00|7746.1|7741.1|7746.2|7741.2|7747.3|7742.3|7745.1|7740.1|0
1687170900000|2023-06-19 10:35:00|7746.1|7741.1|7743.6|7738.6|7746.3|7741.3|7742.4|7737.4|0
1687171200000|2023-06-19 10:40:00|7743.7|7738.7|7741.7|7736.7|7744.3|7739.3|7741.2|7736.2|0
1687171500000|2023-06-19 10:45:00|7741.8|7736.8|7739.6|7734.6|7742.6|7737.6|7739.5|7734.5|0
1687171800000|2023-06-19 10:50:00|7739.7|7734.7|7739.8|7734.8|7741.5|7736.5|7739|7734|0
1687172100000|2023-06-19 10:55:00|7740|7735|7739.8|7734.8|7741.8|7736.8|7736.6|7731.6|0
1687172400000|2023-06-19 11:00:00|7740|7735|7742.6|7737.6|7743.3|7738.3|7737.1|7732.1|0
1687172700000|2023-06-19 11:05:00|7742.5|7737.5|7741.9|7736.9|7742.8|7737.8|7739.9|7734.9|0
1687173000000|2023-06-19 11:10:00|7742|7737|7737.9|7732.9|7742.2|7737.2|7737.2|7732.2|0
1687173300000|2023-06-19 11:15:00|7737.7|7732.7|7742.4|7737.4|7742.6|7737.6|7737.7|7732.7|0
1687173600000|2023-06-19 11:20:00|7742.2|7737.2|7739.7|7734.7|7742.8|7737.8|7738.9|7733.9|0
1687173900000|2023-06-19 11:25:00|7739.8|7734.8|7742.3|7737.3|7743|7738|7739.5|7734.5|0
1687174200000|2023-06-19 11:30:00|7742.2|7737.2|7739.6|7734.6|7742.6|7737.6|7739.6|7734.6|0
1687174500000|2023-06-19 11:35:00|7739.7|7734.7|7740.1|7735.1|7740.7|7735.7|7739.4|7734.4|0
1687174800000|2023-06-19 11:40:00|7740.2|7735.2|7737.2|7732.2|7740.2|7735.2|7736.9|7731.9|0
1687175100000|2023-06-19 11:45:00|7737.3|7732.3|7736.4|7731.4|7738.8|7733.8|7734.5|7729.5|0
1687175400000|2023-06-19 11:50:00|7736.5|7731.5|7735.6|7730.6|7736.6|7731.6|7733.1|7728.1|0
1687175700000|2023-06-19 11:55:00|7735.4|7730.4|7735.7|7730.7|7736.2|7731.2|7734.2|7729.2|0
1687176000000|2023-06-19 12:00:00|7735.8|7730.8|7734.6|7729.6|7736|7731|7734.2|7729.2|0
1687176300000|2023-06-19 12:05:00|7734.4|7729.4|7732.1|7727.1|7734.4|7729.4|7731.2|7726.2|0
1687176600000|2023-06-19 12:10:00|7732.5|7727.5|7737.3|7732.3|7738.7|7733.7|7732.2|7727.2|0
1687176900000|2023-06-19 12:15:00|7737.2|7732.2|7733.9|7728.9|7738.4|7733.4|7733.9|7728.9|0
1687177200000|2023-06-19 12:20:00|7733.6|7728.6|7736.2|7731.2|7736.9|7731.9|7733.6|7728.6|0
1687177500000|2023-06-19 12:25:00|7736.3|7731.3|7737.5|7732.5|7738.3|7733.3|7736.2|7731.2|0
1687177800000|2023-06-19 12:30:00|7737.4|7732.4|7740.9|7735.9|7741.3|7736.3|7737|7732|0
1687178100000|2023-06-19 12:35:00|7741|7736|7740.5|7735.5|7742.9|7737.9|7739.8|7734.8|0
1687178400000|2023-06-19 12:40:00|7740.6|7735.6|7739.9|7734.9|7741.2|7736.2|7739.6|7734.6|0
1687178700000|2023-06-19 12:45:00|7739.8|7734.8|7739.8|7734.8|7741.1|7736.1|7739.5|7734.5|0
1687179000000|2023-06-19 12:50:00|7739.7|7734.7|7742.5|7737.5|7742.5|7737.5|7739.6|7734.6|0
1687179300000|2023-06-19 12:55:00|7742.6|7737.6|7741.8|7736.8|7743.1|7738.1|7740|7735|0
1687179600000|2023-06-19 13:00:00|7741.7|7736.7|7741.2|7736.2|7741.8|7736.8|7740.2|7735.2|0
1687179900000|2023-06-19 13:05:00|7741.1|7736.1|7740|7735|7741.2|7736.2|7737.4|7732.4|0
1687180200000|2023-06-19 13:10:00|7740.1|7735.1|7745.2|7740.2|7745.4|7740.4|7740.1|7735.1|0
1687180500000|2023-06-19 13:15:00|7745.1|7740.1|7742.3|7737.3|7746.3|7741.3|7741.1|7736.1|0
1687180800000|2023-06-19 13:20:00|7742.2|7737.2|7741.5|7736.5|7743.6|7738.6|7740.8|7735.8|0
1687181100000|2023-06-19 13:25:00|7741.4|7736.4|7739.4|7734.4|7742.8|7737.8|7739.1|7734.1|0
1687181400000|2023-06-19 13:30:00|7739.5|7734.5|7737|7732|7740.6|7735.6|7736.2|7731.2|0
1687181700000|2023-06-19 13:35:00|7736.9|7731.9|7734.5|7729.5|7737.2|7732.2|7732.4|7727.4|0
1687182000000|2023-06-19 13:40:00|7734.6|7729.6|7734.6|7729.6|7736.1|7731.1|7732.8|7727.8|0
1687182300000|2023-06-19 13:45:00|7734.8|7729.8|7735.5|7730.5|7735.8|7730.8|7733.1|7728.1|0
1687182600000|2023-06-19 13:50:00|7735.6|7730.6|7733.7|7728.7|7736.7|7731.7|7733.3|7728.3|0
1687182900000|2023-06-19 13:55:00|7733.6|7728.6|7734.1|7729.1|7735.9|7730.9|7732.8|7727.8|0
1687183200000|2023-06-19 14:00:00|7734|7729|7733|7728|7735.1|7730.1|7732.8|7727.8|0
1687183500000|2023-06-19 14:05:00|7732.9|7727.9|7733.8|7728.8|7734.3|7729.3|7732.5|7727.5|0
1687183800000|2023-06-19 14:10:00|7733.9|7728.9|7730.6|7725.6|7733.9|7728.9|7729.3|7724.3|0
1687184100000|2023-06-19 14:15:00|7730.4|7725.4|7733.5|7728.5|7734.1|7729.1|7730.3|7725.3|0
1687184400000|2023-06-19 14:20:00|7733.4|7728.4|7737.2|7732.2|7737.5|7732.5|7733.3|7728.3|0
1687184700000|2023-06-19 14:25:00|7737.3|7732.3|7737.4|7732.4|7737.9|7732.9|7736.1|7731.1|0
1687185000000|2023-06-19 14:30:00|7737.3|7732.3|7734|7729|7737.3|7732.3|7733.4|7728.4|0
1687185300000|2023-06-19 14:35:00|7734.1|7729.1|7734.1|7729.1|7735.6|7730.6|7733.7|7728.7|0
1687185600000|2023-06-19 14:40:00|7734.2|7729.2|7735.6|7730.6|7736.2|7731.2|7734.1|7729.1|0
1687185900000|2023-06-19 14:45:00|7735.7|7730.7|7735.9|7730.9|7737|7732|7735.1|7730.1|0
1687186200000|2023-06-19 14:50:00|7736|7731|7738.5|7733.5|7739.7|7734.7|7736|7731|0
1687186500000|2023-06-19 14:55:00|7738.6|7733.6|7737.6|7732.6|7738.6|7733.6|7736.4|7731.4|0
1687186800000|2023-06-19 15:00:00|7737.3|7732.3|7737.7|7732.7|7739.4|7734.4|7736.9|7731.9|0
1687187100000|2023-06-19 15:05:00|7737.5|7732.5|7735|7730|7737.7|7732.7|7734.9|7729.9|0
1687187400000|2023-06-19 15:10:00|7734.9|7729.9|7736|7731|7737|7732|7734.1|7729.1|0
1687187700000|2023-06-19 15:15:00|7735.9|7730.9|7736.1|7731.1|7737.9|7732.9|7735.7|7730.7|0
1687188000000|2023-06-19 15:20:00|7736|7731|7735.1|7730.1|7736|7731|7734.6|7729.6|0
1687188300000|2023-06-19 15:25:00|7735|7730|7732.8|7727.8|7735.3|7730.3|7732.3|7727.3|0
1687188600000|2023-06-19 15:30:00|7732.7|7727.7|7733.6|7728.6|7734.1|7729.1|7732|7727|0
1687188900000|2023-06-19 15:35:00|7733.7|7728.7|7736.5|7731.5|7737|7732|7733.4|7728.4|0
1687189200000|2023-06-19 15:40:00|7736.6|7731.6|7738.7|7733.7|7739|7734|7736.3|7731.3|0
1687189500000|2023-06-19 15:45:00|7738.5|7733.5|7736.9|7731.9|7739.1|7734.1|7736.7|7731.7|0
1687189800000|2023-06-19 15:50:00|7737|7732|7738.2|7733.2|7738.9|7733.9|7736.4|7731.4|0
1687190100000|2023-06-19 15:55:00|7738.3|7733.3|7739|7734|7739.5|7734.5|7738|7733|0
1687190400000|2023-06-19 16:00:00|7739.1|7734.1|7740.2|7735.2|7740.8|7735.8|7739|7734|0
1687190700000|2023-06-19 16:05:00|7740.3|7735.3|7738.4|7733.4|7740.8|7735.8|7737.7|7732.7|0
1687191000000|2023-06-19 16:10:00|7738.5|7733.5|7738.1|7733.1|7739.5|7734.5|7737.8|7732.8|0
1687191300000|2023-06-19 16:15:00|7738|7733|7739.5|7734.5|7740|7735|7738|7733|0
1687191600000|2023-06-19 16:20:00|7739.6|7734.6|7739.2|7734.2|7740|7735|7738.6|7733.6|0
1687191900000|2023-06-19 16:25:00|7739.1|7734.1|7738.8|7733.8|7739.5|7734.5|7738|7733|0
1687192200000|2023-06-19 16:30:00|7738.6|7733.6|7736.3|7731.3|7740|7735|7736.2|7731.2|0
1687192500000|2023-06-19 16:35:00|7736.2|7731.2|7736.8|7731.8|7737.2|7732.2|7736.1|7731.1|0
1687192800000|2023-06-19 16:40:00|7736.6|7731.6|7737.7|7732.7|7737.8|7732.8|7736.5|7731.5|0
1687193100000|2023-06-19 16:45:00|7737.6|7732.6|7737|7732|7737.8|7732.8|7736.4|7731.4|0
1687193400000|2023-06-19 16:50:00|7736.9|7731.9|7738.9|7733.9|7739.6|7734.6|7736.9|7731.9|0
1687193700000|2023-06-19 16:55:00|7739|7734|7735.6|7730.6|7739.5|7734.5|7734.3|7729.3|0
1687194000000|2023-06-19 17:00:00|7737.5|7732.5|7738.2|7733.2|7738.2|7733.2|7736.1|7731.1|0
1687194300000|2023-06-19 17:05:00|7738.1|7733.1|7738.1|7733.1|7738.2|7733.2|7738.1|7733.1|0
1687195200000|2023-06-19 17:20:00|7738.2|7733.2|7738.1|7733.1|7738.2|7733.2|7738.1|7733.1|0
1687195800000|2023-06-19 17:30:00|7738.2|7733.2|7738.1|7733.1|7738.2|7733.2|7738.1|7733.1|0
1687196100000|2023-06-19 17:35:00|7739.7|7734.7|7738.1|7733.1|7739.7|7734.7|7738.1|7733.1|0
1687197000000|2023-06-19 17:50:00|7739.7|7734.7|7739.8|7734.8|7739.8|7734.8|7739.7|7734.7|0
1687197300000|2023-06-19 17:55:00|7739.7|7734.7|7739.8|7734.8|7739.8|7734.8|7739.7|7734.7|0
1687197600000|2023-06-19 18:00:00|7741.4|7736.4|7739.7|7734.7|7741.4|7736.4|7739.7|7734.7|0
1687198200000|2023-06-19 18:10:00|7741.3|7736.3|7741.4|7736.4|7741.4|7736.4|7741.3|7736.3|0
1687198500000|2023-06-19 18:15:00|7743|7738|7741.4|7736.4|7743|7738|7741.4|7736.4|0
1687198800000|2023-06-19 18:20:00|7739.8|7734.8|7738.2|7733.2|7739.8|7734.8|7738.2|7733.2|0
1687199400000|2023-06-19 18:30:00|7738.1|7733.1|7738.2|7733.2|7738.2|7733.2|7738.1|7733.1|0
1687200000000|2023-06-19 18:40:00|7738|7733|7738|7733|7738|7733|7738|7733|0
1687200300000|2023-06-19 18:45:00|7737.9|7732.9|7737.9|7732.9|7737.9|7732.9|7737.9|7732.9|0
1687200900000|2023-06-19 18:55:00|7737.1|7732.1|7736.4|7731.4|7737.2|7732.2|7736.4|7731.4|0
1687201200000|2023-06-19 19:00:00|7736.3|7731.3|7736.3|7731.3|7736.3|7731.3|7736.3|7731.3|0
1687201500000|2023-06-19 19:05:00|7737.9|7732.9|7737.1|7732.1|7737.9|7732.9|7736.3|7731.3|0
1687201800000|2023-06-19 19:10:00|7736.3|7731.3|7737.9|7732.9|7737.9|7732.9|7736.3|7731.3|0
1687202100000|2023-06-19 19:15:00|7737.1|7732.1|7737.9|7732.9|7737.9|7732.9|7737.1|7732.1|0
1687203000000|2023-06-19 19:30:00|7737.1|7732.1|7736.3|7731.3|7737.1|7732.1|7736.3|7731.3|0
1687203300000|2023-06-19 19:35:00|7737.9|7732.9|7737.1|7732.1|7737.9|7732.9|7737.1|7732.1|0
1687203600000|2023-06-19 19:40:00|7736.3|7731.3|7737.9|7732.9|7737.9|7732.9|7736.3|7731.3|0
1687203900000|2023-06-19 19:45:00|7737.1|7732.1|7736.3|7731.3|7737.1|7732.1|7736.3|7731.3|0
1687204500000|2023-06-19 19:55:00|7737.1|7732.1|7737.9|7732.9|7737.9|7732.9|7737.1|7732.1|0
1687205400000|2023-06-19 20:10:00|7739.6|7734.6|7739.6|7734.6|7739.6|7734.6|7739.6|7734.6|0
1687206000000|2023-06-19 20:20:00|7736.2|7731.2|7739.6|7734.6|7739.6|7734.6|7736.2|7731.2|0
1687208100000|2023-06-19 20:55:00|7738.3|7733.3|7738.3|7733.3|7738.3|7733.3|7738.3|7733.3|0
1687212000000|2023-06-19 22:00:00|7736|7731|7735.8|7730.8|7740|7735|7734|7729|0
1687212300000|2023-06-19 22:05:00|7736|7731|7733.2|7728.2|7736.5|7731.5|7732.7|7727.7|0
1687212600000|2023-06-19 22:10:00|7733.3|7728.3|7733.4|7728.4|7734.6|7729.6|7732.9|7727.9|0
1687212900000|2023-06-19 22:15:00|7733.5|7728.5|7734.7|7729.7|7735.4|7730.4|7732.7|7727.7|0
1687213200000|2023-06-19 22:20:00|7734.8|7729.8|7734.1|7729.1|7735.2|7730.2|7732.6|7727.6|0
1687213500000|2023-06-19 22:25:00|7734.2|7729.2|7733.2|7728.2|7734.3|7729.3|7732.4|7727.4|0
1687213800000|2023-06-19 22:30:00|7733.3|7728.3|7733.6|7728.6|7733.8|7728.8|7732.5|7727.5|0
1687214100000|2023-06-19 22:35:00|7733.7|7728.7|7733.4|7728.4|7734.3|7729.3|7733.1|7728.1|0
1687214400000|2023-06-19 22:40:00|7733.5|7728.5|7733.1|7728.1|7733.5|7728.5|7732.9|7727.9|0
1687214700000|2023-06-19 22:45:00|7733|7728|7732.7|7727.7|7733.1|7728.1|7731.5|7726.5|0
1687215000000|2023-06-19 22:50:00|7732.8|7727.8|7732.8|7727.8|7733.4|7728.4|7732.7|7727.7|0
1687215300000|2023-06-19 22:55:00|7732.6|7727.6|7732.7|7727.7|7732.9|7727.9|7731.6|7726.6|0
1687215600000|2023-06-19 23:00:00|7732.9|7727.9|7734.3|7729.3|7735.1|7730.1|7732.7|7727.7|0
1687215900000|2023-06-19 23:05:00|7734.1|7729.1|7734|7729|7734.9|7729.9|7733.8|7728.8|0
1687216200000|2023-06-19 23:10:00|7733.9|7728.9|7731.9|7726.9|7734|7729|7730.2|7725.2|0
1687216500000|2023-06-19 23:15:00|7732|7727|7734|7729|7734.1|7729.1|7731.5|7726.5|0
1687216800000|2023-06-19 23:20:00|7733.9|7728.9|7735.7|7730.7|7735.9|7730.9|7733.6|7728.6|0
1687217100000|2023-06-19 23:25:00|7735.6|7730.6|7733.3|7728.3|7736.5|7731.5|7732.8|7727.8|0
1687217400000|2023-06-19 23:30:00|7733.1|7728.1|7736.9|7731.9|7737.8|7732.8|7732.5|7727.5|0
1687217700000|2023-06-19 23:35:00|7737|7732|7739.2|7734.2|7739.8|7734.8|7736.9|7731.9|0
1687218000000|2023-06-19 23:40:00|7739.1|7734.1|7737.5|7732.5|7739.2|7734.2|7737.1|7732.1|0
1687218300000|2023-06-19 23:45:00|7737.2|7732.2|7735.6|7730.6|7737.3|7732.3|7734.9|7729.9|0
1687218600000|2023-06-19 23:50:00|7735.7|7730.7|7737.8|7732.8|7738.4|7733.4|7735.1|7730.1|0
1687218900000|2023-06-19 23:55:00|7737.9|7732.9|7738|7733|7738.9|7733.9|7736.8|7731.8|0
1687219200000|2023-06-20 00:00:00|7737.5|7732.5|7740.9|7735.9|7742.3|7737.3|7737.2|7732.2|0
1687219500000|2023-06-20 00:05:00|7741|7736|7741.8|7736.8|7742.6|7737.6|7739.3|7734.3|0
1687219800000|2023-06-20 00:10:00|7741.7|7736.7|7738.3|7733.3|7742.2|7737.2|7736.4|7731.4|0
1687220100000|2023-06-20 00:15:00|7738.4|7733.4|7738.8|7733.8|7739|7734|7736.2|7731.2|0
1687220400000|2023-06-20 00:20:00|7738.7|7733.7|7737.7|7732.7|7738.7|7733.7|7737.5|7732.5|0
1687220700000|2023-06-20 00:25:00|7737.6|7732.6|7738.3|7733.3|7738.4|7733.4|7736.9|7731.9|0
1687221000000|2023-06-20 00:30:00|7738.2|7733.2|7738.2|7733.2|7739.1|7734.1|7738|7733|0
1687221300000|2023-06-20 00:35:00|7738.1|7733.1|7736.3|7731.3|7738.8|7733.8|7736|7731|0
1687221600000|2023-06-20 00:40:00|7736.4|7731.4|7736.8|7731.8|7736.9|7731.9|7735.7|7730.7|0
1687221900000|2023-06-20 00:45:00|7736.7|7731.7|7738.5|7733.5|7738.8|7733.8|7736.5|7731.5|0
1687222200000|2023-06-20 00:50:00|7738.4|7733.4|7737.5|7732.5|7738.4|7733.4|7736.2|7731.2|0
1687222500000|2023-06-20 00:55:00|7738.6|7733.6|7738.7|7733.7|7740.5|7735.5|7738.4|7733.4|0
1687222800000|2023-06-20 01:00:00|7738.6|7733.6|7738.7|7733.7|7739.4|7734.4|7738|7733|0
1687223100000|2023-06-20 01:05:00|7738.8|7733.8|7739|7734|7739.9|7734.9|7738.5|7733.5|0
1687223400000|2023-06-20 01:10:00|7738.9|7733.9|7740|7735|7740|7735|7737.6|7732.6|0
1687223700000|2023-06-20 01:15:00|7739.9|7734.9|7738.5|7733.5|7740.5|7735.5|7737.4|7732.4|0
1687224000000|2023-06-20 01:20:00|7738.6|7733.6|7739.7|7734.7|7739.7|7734.7|7737.2|7732.2|0
1687224300000|2023-06-20 01:25:00|7739.6|7734.6|7740|7735|7741.7|7736.7|7739.5|7734.5|0
1687224600000|2023-06-20 01:30:00|7739.9|7734.9|7740.1|7735.1|7741|7736|7739.4|7734.4|0
1687224900000|2023-06-20 01:35:00|7740.2|7735.2|7739.1|7734.1|7740.6|7735.6|7738.3|7733.3|0
1687225200000|2023-06-20 01:40:00|7739|7734|7734.6|7729.6|7739|7734|7734.6|7729.6|0
1687225500000|2023-06-20 01:45:00|7734.7|7729.7|7735|7730|7735.6|7730.6|7732.9|7727.9|0
1687225800000|2023-06-20 01:50:00|7735.1|7730.1|7731.2|7726.2|7735.2|7730.2|7730.6|7725.6|0
1687226100000|2023-06-20 01:55:00|7731.3|7726.3|7730.7|7725.7|7731.5|7726.5|7727.6|7722.6|0
1687226400000|2023-06-20 02:00:00|7730.6|7725.6|7730.9|7725.9|7731.9|7726.9|7730.1|7725.1|0
1687226700000|2023-06-20 02:05:00|7730.8|7725.8|7728.9|7723.9|7731.1|7726.1|7727|7722|0
1687227000000|2023-06-20 02:10:00|7728.7|7723.7|7730.1|7725.1|7730.4|7725.4|7727.5|7722.5|0
1687227300000|2023-06-20 02:15:00|7730|7725|7729.9|7724.9|7730.2|7725.2|7728.5|7723.5|0
1687227600000|2023-06-20 02:20:00|7730|7725|7729.8|7724.8|7730|7725|7728.1|7723.1|0
1687227900000|2023-06-20 02:25:00|7729.7|7724.7|7727|7722|7730.2|7725.2|7726.3|7721.3|0
1687228200000|2023-06-20 02:30:00|7726.9|7721.9|7726.9|7721.9|7729|7724|7726|7721|0
1687228500000|2023-06-20 02:35:00|7726.8|7721.8|7728|7723|7728.5|7723.5|7726.8|7721.8|0
1687228800000|2023-06-20 02:40:00|7728.1|7723.1|7729.7|7724.7|7730|7725|7727.4|7722.4|0
1687229100000|2023-06-20 02:45:00|7729.6|7724.6|7731.2|7726.2|7731.9|7726.9|7728.7|7723.7|0
1687229400000|2023-06-20 02:50:00|7731|7726|7730.4|7725.4|7731.3|7726.3|7729.9|7724.9|0
1687229700000|2023-06-20 02:55:00|7730.6|7725.6|7729.8|7724.8|7730.8|7725.8|7729.5|7724.5|0
1687230000000|2023-06-20 03:00:00|7729.7|7724.7|7731.1|7726.1|7731.3|7726.3|7729.4|7724.4|0
1687230300000|2023-06-20 03:05:00|7731.2|7726.2|7731.7|7726.7|7732|7727|7730.2|7725.2|0
1687230600000|2023-06-20 03:10:00|7731.6|7726.6|7730|7725|7732.5|7727.5|7729.8|7724.8|0
1687230900000|2023-06-20 03:15:00|7729.9|7724.9|7730.4|7725.4|7730.7|7725.7|7729.3|7724.3|0
1687231200000|2023-06-20 03:20:00|7730.3|7725.3|7729.3|7724.3|7730.4|7725.4|7729|7724|0
1687231500000|2023-06-20 03:25:00|7729.2|7724.2|7728.8|7723.8|7729.6|7724.6|7727.6|7722.6|0
1687231800000|2023-06-20 03:30:00|7728.6|7723.6|7730.3|7725.3|7730.5|7725.5|7727.9|7722.9|0
1687232100000|2023-06-20 03:35:00|7730.2|7725.2|7731.2|7726.2|7732|7727|7730.2|7725.2|0
1687232400000|2023-06-20 03:40:00|7731.3|7726.3|7731.3|7726.3|7731.5|7726.5|7730.6|7725.6|0
1687232700000|2023-06-20 03:45:00|7731.4|7726.4|7732.2|7727.2|7732.3|7727.3|7731.3|7726.3|0
1687233000000|2023-06-20 03:50:00|7732|7727|7730.9|7725.9|7732.5|7727.5|7730.4|7725.4|0
1687233300000|2023-06-20 03:55:00|7731|7726|7731.7|7726.7|7731.8|7726.8|7730.8|7725.8|0
1687233600000|2023-06-20 04:00:00|7731.8|7726.8|7730.9|7725.9|7732|7727|7730.4|7725.4|0
1687233900000|2023-06-20 04:05:00|7730.8|7725.8|7732.3|7727.3|7732.3|7727.3|7730.1|7725.1|0
1687234200000|2023-06-20 04:10:00|7732.1|7727.1|7730.4|7725.4|7732.2|7727.2|7729.8|7724.8|0
1687234500000|2023-06-20 04:15:00|7730.3|7725.3|7729.8|7724.8|7730.6|7725.6|7729.2|7724.2|0
1687234800000|2023-06-20 04:20:00|7729.9|7724.9|7730|7725|7730.8|7725.8|7729.8|7724.8|0
1687235100000|2023-06-20 04:25:00|7729.8|7724.8|7728.9|7723.9|7729.8|7724.8|7728.7|7723.7|0
1687235400000|2023-06-20 04:30:00|7729|7724|7730.4|7725.4|7730.7|7725.7|7728.8|7723.8|0
1687235700000|2023-06-20 04:35:00|7730.5|7725.5|7730.3|7725.3|7731|7726|7729.8|7724.8|0
1687236000000|2023-06-20 04:40:00|7730.4|7725.4|7729.2|7724.2|7730.4|7725.4|7728.5|7723.5|0
1687236300000|2023-06-20 04:45:00|7729.1|7724.1|7729.3|7724.3|7729.7|7724.7|7728.5|7723.5|0
1687236600000|2023-06-20 04:50:00|7729.2|7724.2|7731.1|7726.1|7731.2|7726.2|7728.9|7723.9|0
1687236900000|2023-06-20 04:55:00|7731|7726|7728.7|7723.7|7731.1|7726.1|7728.4|7723.4|0
1687237200000|2023-06-20 05:00:00|7728.6|7723.6|7730|7725|7730.4|7725.4|7727.2|7722.2|0
1687237500000|2023-06-20 05:05:00|7730.1|7725.1|7728.4|7723.4|7730.6|7725.6|7728.2|7723.2|0
1687237800000|2023-06-20 05:10:00|7728.3|7723.3|7727.7|7722.7|7729.1|7724.1|7727.4|7722.4|0
1687238100000|2023-06-20 05:15:00|7727.6|7722.6|7726|7721|7727.9|7722.9|7725.1|7720.1|0
1687238400000|2023-06-20 05:20:00|7725.9|7720.9|7722.2|7717.2|7726|7721|7720.4|7715.4|0
1687238700000|2023-06-20 05:25:00|7722.4|7717.4|7721.7|7716.7|7722.7|7717.7|7719.6|7714.6|0
1687239000000|2023-06-20 05:30:00|7721.6|7716.6|7721.5|7716.5|7721.8|7716.8|7719.6|7714.6|0
1687239300000|2023-06-20 05:35:00|7721.4|7716.4|7722.1|7717.1|7723.2|7718.2|7721.2|7716.2|0
1687239600000|2023-06-20 05:40:00|7722.2|7717.2|7723.4|7718.4|7724.3|7719.3|7722|7717|0
1687239900000|2023-06-20 05:45:00|7723.5|7718.5|7724.9|7719.9|7725|7720|7722.9|7717.9|0
1687240200000|2023-06-20 05:50:00|7725|7720|7724|7719|7725|7720|7723.4|7718.4|0
1687240500000|2023-06-20 05:55:00|7723.8|7718.8|7726.5|7721.5|7726.8|7721.8|7723.2|7718.2|0
1687240800000|2023-06-20 06:00:00|7726.7|7721.7|7725.9|7720.9|7728.2|7723.2|7725.2|7720.2|0
1687241100000|2023-06-20 06:05:00|7726|7721|7724.7|7719.7|7726.9|7721.9|7724.5|7719.5|0
1687241400000|2023-06-20 06:10:00|7724.8|7719.8|7724.8|7719.8|7727.1|7722.1|7724.6|7719.6|0
1687241700000|2023-06-20 06:15:00|7724.7|7719.7|7731.3|7726.3|7731.4|7726.4|7724.5|7719.5|0
1687242000000|2023-06-20 06:20:00|7731.2|7726.2|7732.2|7727.2|7733.4|7728.4|7730.9|7725.9|0
1687242300000|2023-06-20 06:25:00|7732|7727|7731.1|7726.1|7733.3|7728.3|7730.6|7725.6|0
1687242600000|2023-06-20 06:30:00|7731|7726|7730.8|7725.8|7731.6|7726.6|7729.7|7724.7|0
1687242900000|2023-06-20 06:35:00|7730.7|7725.7|7730.7|7725.7|7730.9|7725.9|7729.3|7724.3|0
1687243200000|2023-06-20 06:40:00|7730.6|7725.6|7729.6|7724.6|7731.2|7726.2|7729.1|7724.1|0
1687243500000|2023-06-20 06:45:00|7729.7|7724.7|7731.2|7726.2|7731.6|7726.6|7728.8|7723.8|0
1687243800000|2023-06-20 06:50:00|7731.1|7726.1|7728.6|7723.6|7731.5|7726.5|7728.3|7723.3|0
1687244100000|2023-06-20 06:55:00|7728.5|7723.5|7726.5|7721.5|7728.7|7723.7|7725.8|7720.8|0
1687244400000|2023-06-20 07:00:00|7726|7721|7720.2|7715.2|7727.8|7722.8|7716.4|7711.4|0
1687244700000|2023-06-20 07:05:00|7720.3|7715.3|7728.6|7723.6|7730.1|7725.1|7720.3|7715.3|0
1687245000000|2023-06-20 07:10:00|7728.1|7723.1|7727.9|7722.9|7728.5|7723.5|7724.8|7719.8|0
1687245300000|2023-06-20 07:15:00|7727.8|7722.8|7724.2|7719.2|7728.3|7723.3|7722|7717|0
1687245600000|2023-06-20 07:20:00|7724.1|7719.1|7727.9|7722.9|7729.4|7724.4|7722.9|7717.9|0
1687245900000|2023-06-20 07:25:00|7728|7723|7732.4|7727.4|7733.9|7728.9|7725.9|7720.9|0
1687246200000|2023-06-20 07:30:00|7732.2|7727.2|7737.4|7732.4|7737.7|7732.7|7731.5|7726.5|0
1687246500000|2023-06-20 07:35:00|7737.7|7732.7|7736.3|7731.3|7739|7734|7735.5|7730.5|0
1687246800000|2023-06-20 07:40:00|7736.2|7731.2|7733.5|7728.5|7736.3|7731.3|7732.8|7727.8|0
1687247100000|2023-06-20 07:45:00|7733.4|7728.4|7735.8|7730.8|7737|7732|7733.1|7728.1|0
1687247400000|2023-06-20 07:50:00|7735.9|7730.9|7736.9|7731.9|7738.6|7733.6|7734.9|7729.9|0
1687247700000|2023-06-20 07:55:00|7737|7732|7738.8|7733.8|7740.5|7735.5|7735.3|7730.3|0
1687248000000|2023-06-20 08:00:00|7739.1|7734.1|7739.2|7736.2|7749|7746|7739|7734|0
1687248300000|2023-06-20 08:05:00|7739.1|7736.1|7717.3|7714.3|7739.6|7736.6|7716.9|7713.9|0
1687248600000|2023-06-20 08:10:00|7717|7714|7710.6|7707.6|7718.1|7715.1|7708.5|7705.5|0
1687248900000|2023-06-20 08:15:00|7709.5|7706.5|7700.9|7697.9|7711.2|7708.2|7700.6|7697.6|0
1687249200000|2023-06-20 08:20:00|7700.8|7697.8|7692.7|7689.7|7701|7698|7692.1|7689.1|0
1687249500000|2023-06-20 08:25:00|7692.6|7689.6|7684.8|7681.8|7693.2|7690.2|7684.8|7681.8|0
1687249800000|2023-06-20 08:30:00|7684.9|7681.9|7676.6|7673.6|7685.2|7682.2|7673.3|7670.3|0
1687250100000|2023-06-20 08:35:00|7676.5|7673.5|7679.9|7676.9|7681.7|7678.7|7674.2|7671.2|0
1687250400000|2023-06-20 08:40:00|7680.6|7677.6|7683.8|7680.8|7684.8|7681.8|7678.7|7675.7|0
1687250700000|2023-06-20 08:45:00|7683.7|7680.7|7681|7678|7684.7|7681.7|7679.9|7676.9|0
1687251000000|2023-06-20 08:50:00|7681.3|7678.3|7670.3|7667.3|7682|7679|7668.2|7665.2|0
1687251300000|2023-06-20 08:55:00|7669.8|7666.8|7675.2|7672.2|7675.5|7672.5|7668.3|7665.3|0
1687251600000|2023-06-20 09:00:00|7673.3|7670.3|7673.1|7670.1|7676.6|7673.6|7672.4|7669.4|0
1687251900000|2023-06-20 09:05:00|7673.2|7670.2|7675.5|7672.5|7675.8|7672.8|7672.1|7669.1|0
1687252200000|2023-06-20 09:10:00|7675.6|7672.6|7677.7|7674.7|7679.3|7676.3|7675|7672|0
1687252500000|2023-06-20 09:15:00|7677.9|7674.9|7679.8|7676.8|7679.8|7676.8|7674.7|7671.7|0
1687252800000|2023-06-20 09:20:00|7680|7677|7680.4|7677.4|7681.6|7678.6|7679.6|7676.6|0
1687253100000|2023-06-20 09:25:00|7680|7677|7677.2|7674.2|7680.9|7677.9|7676|7673|0
1687253400000|2023-06-20 09:30:00|7677.4|7674.4|7679.7|7676.7|7679.9|7676.9|7675.9|7672.9|0
1687253700000|2023-06-20 09:35:00|7679.8|7676.8|7682.8|7679.8|7683.8|7680.8|7678.6|7675.6|0
1687254000000|2023-06-20 09:40:00|7682.9|7679.9|7684.3|7681.3|7684.3|7681.3|7681.6|7678.6|0
1687254300000|2023-06-20 09:45:00|7682.2|7679.2|7681|7678|7685.2|7682.2|7681|7678|0
1687254600000|2023-06-20 09:50:00|7683.1|7680.1|7681.7|7678.7|7684.3|7681.3|7679.3|7676.3|0
1687254900000|2023-06-20 09:55:00|7684.1|7681.1|7684.9|7681.9|7687.6|7684.6|7681.6|7678.6|0
1687255200000|2023-06-20 10:00:00|7687|7684|7690.4|7687.4|7690.4|7687.4|7684.2|7681.2|0
1687255500000|2023-06-20 10:05:00|7688.3|7685.3|7693.4|7690.4|7693.4|7690.4|7687.2|7684.2|0
1687255800000|2023-06-20 10:10:00|7691.4|7688.4|7697.9|7694.9|7697.9|7694.9|7690.5|7687.5|0
1687256100000|2023-06-20 10:15:00|7697.8|7694.8|7693|7690|7698|7695|7693|7690|0
1687256400000|2023-06-20 10:20:00|7693.1|7690.1|7695.1|7692.1|7695.3|7692.3|7692.6|7689.6|0
1687256700000|2023-06-20 10:25:00|7695|7692|7694.8|7691.8|7695.7|7692.7|7693.7|7690.7|0
1687257000000|2023-06-20 10:30:00|7695.1|7692.1|7692.1|7689.1|7696.4|7693.4|7692|7689|0
1687257300000|2023-06-20 10:35:00|7692.2|7689.2|7693.1|7690.1|7693.5|7690.5|7689.8|7686.8|0
1687257600000|2023-06-20 10:40:00|7693.2|7690.2|7694.6|7691.6|7695.1|7692.1|7692.9|7689.9|0
1687257900000|2023-06-20 10:45:00|7694.5|7691.5|7694.8|7691.8|7696.7|7693.7|7694.2|7691.2|0
1687258200000|2023-06-20 10:50:00|7695|7692|7702|7699|7704.4|7701.4|7695|7692|0
1687258500000|2023-06-20 10:55:00|7702.7|7699.7|7705|7702|7707.3|7704.3|7701.5|7698.5|0
1687258800000|2023-06-20 11:00:00|7710.5|7707.5|7716.6|7713.6|7717|7714|7709.7|7706.7|0
1687259100000|2023-06-20 11:05:00|7716.4|7713.4|7716.1|7713.1|7716.4|7713.4|7713|7710|0
1687259400000|2023-06-20 11:10:00|7715.9|7712.9|7706.9|7703.9|7716.6|7713.6|7706.5|7703.5|0
1687259700000|2023-06-20 11:15:00|7706.8|7703.8|7710.6|7707.6|7710.9|7707.9|7706.5|7703.5|0
1687260000000|2023-06-20 11:20:00|7710.4|7707.4|7708.4|7705.4|7712.2|7709.2|7708|7705|0
1687260300000|2023-06-20 11:25:00|7708.2|7705.2|7710.1|7707.1|7710.5|7707.5|7707.9|7704.9|0
1687260600000|2023-06-20 11:30:00|7710.2|7707.2|7710|7707|7714.6|7711.6|7710|7707|0
1687260900000|2023-06-20 11:35:00|7709.9|7706.9|7711.5|7708.5|7711.7|7708.7|7707.6|7704.6|0
1687261200000|2023-06-20 11:40:00|7711.6|7708.6|7724.3|7721.3|7724.3|7721.3|7711.6|7708.6|0
1687261500000|2023-06-20 11:45:00|7724.4|7721.4|7716|7713|7725|7722|7715.2|7712.2|0
1687261800000|2023-06-20 11:50:00|7716.1|7713.1|7724.3|7721.3|7724.5|7721.5|7715.9|7712.9|0
1687262100000|2023-06-20 11:55:00|7724.8|7721.8|7722.2|7719.2|7725.7|7722.7|7721.5|7718.5|0
1687262400000|2023-06-20 12:00:00|7721.9|7718.9|7726.2|7723.2|7726.2|7723.2|7721.6|7718.6|0
1687262700000|2023-06-20 12:05:00|7726.3|7723.3|7731.3|7728.3|7732.6|7729.6|7726.2|7723.2|0
1687263000000|2023-06-20 12:10:00|7731|7728|7728|7725|7733.2|7730.2|7728|7725|0
1687263300000|2023-06-20 12:15:00|7727.7|7724.7|7726.9|7723.9|7731.2|7728.2|7725.9|7722.9|0
1687263600000|2023-06-20 12:20:00|7727.1|7724.1|7732.7|7729.7|7733.8|7730.8|7726.9|7723.9|0
1687263900000|2023-06-20 12:25:00|7732.6|7729.6|7730.7|7727.7|7735.8|7732.8|7729.8|7726.8|0
1687264200000|2023-06-20 12:30:00|7730.5|7727.5|7727.9|7724.9|7732.2|7729.2|7725.4|7722.4|0
1687264500000|2023-06-20 12:35:00|7727.8|7724.8|7726.5|7723.5|7728.5|7725.5|7725.7|7722.7|0
1687264800000|2023-06-20 12:40:00|7726|7723|7730|7727|7731.2|7728.2|7724.8|7721.8|0
1687265100000|2023-06-20 12:45:00|7729.9|7726.9|7733.2|7730.2|7733.3|7730.3|7729.8|7726.8|0
1687265400000|2023-06-20 12:50:00|7733.1|7730.1|7738.3|7735.3|7740.3|7737.3|7732.6|7729.6|0
1687265700000|2023-06-20 12:55:00|7738.1|7735.1|7744.3|7741.3|7744.3|7741.3|7737.5|7734.5|0
1687266000000|2023-06-20 13:00:00|7744.2|7741.2|7738.6|7735.6|7745.6|7742.6|7737|7734|0
1687266300000|2023-06-20 13:05:00|7738.7|7735.7|7739.4|7736.4|7742.9|7739.9|7737.8|7734.8|0
1687266600000|2023-06-20 13:10:00|7739.5|7736.5|7733.3|7730.3|7740.9|7737.9|7733.1|7730.1|0
1687266900000|2023-06-20 13:15:00|7733.2|7730.2|7737.2|7734.2|7738.3|7735.3|7732.5|7729.5|0
1687267200000|2023-06-20 13:20:00|7737.1|7734.1|7729.6|7726.6|7737.5|7734.5|7727.9|7724.9|0
1687267500000|2023-06-20 13:25:00|7722.5|7719.5|7721.3|7718.3|7724.4|7721.4|7715.3|7712.3|0
1687267800000|2023-06-20 13:30:00|7722.8|7719.8|7774.2|7772.4|7780.7|7778.9|7720.8|7719|0
1687268100000|2023-06-20 13:35:00|7773.9|7772.1|7795.7|7793.9|7795.8|7794|7768.1|7766.3|0
1687268400000|2023-06-20 13:40:00|7797.2|7795.4|7796.7|7794.9|7808|7806.2|7786|7784.2|0
1687268700000|2023-06-20 13:45:00|7795.5|7793.7|7807.6|7805.8|7818.1|7816.3|7792.8|7791|0
1687269000000|2023-06-20 13:50:00|7808.3|7806.5|7772|7770.2|7809.2|7807.4|7771.5|7769.7|0
1687269300000|2023-06-20 13:55:00|7771.4|7769.6|7754|7752.2|7777.2|7775.4|7753.8|7752|0
1687269600000|2023-06-20 14:00:00|7752.9|7751.1|7759.1|7757.3|7763|7761.2|7738.6|7736.8|0
1687269900000|2023-06-20 14:05:00|7759.3|7757.5|7758.6|7756.8|7765.6|7763.8|7750|7748.2|0
1687270200000|2023-06-20 14:10:00|7757.9|7756.1|7747|7745.2|7770.5|7768.7|7745.9|7744.1|0
1687270500000|2023-06-20 14:15:00|7748.2|7746.4|7723.8|7722|7748.6|7746.8|7722.9|7721.1|0
1687270800000|2023-06-20 14:20:00|7724|7722.2|7705.1|7703.3|7726|7724.2|7705.1|7703.3|0
1687271100000|2023-06-20 14:25:00|7704.7|7702.9|7689.7|7687.9|7710.1|7708.3|7686.5|7684.7|0
1687271400000|2023-06-20 14:30:00|7689.9|7688.1|7700.2|7698.4|7701.6|7699.8|7681.4|7679.6|0
1687271700000|2023-06-20 14:35:00|7700.3|7698.5|7686.9|7685.1|7702.1|7700.3|7685.4|7683.6|0
1687272000000|2023-06-20 14:40:00|7686.8|7685|7710|7708.2|7713.9|7712.1|7686.8|7685|0
1687272300000|2023-06-20 14:45:00|7710.5|7708.7|7705.6|7703.8|7714.3|7712.5|7700|7698.2|0
1687272600000|2023-06-20 14:50:00|7706.1|7704.3|7693.2|7691.4|7710.6|7708.8|7690.9|7689.1|0
1687272900000|2023-06-20 14:55:00|7693.3|7691.5|7695.3|7693.5|7706.6|7704.8|7687.8|7686|0
1687273200000|2023-06-20 15:00:00|7696.2|7694.4|7708.1|7706.3|7709.3|7707.5|7692.6|7690.8|0
1687273500000|2023-06-20 15:05:00|7708.5|7706.7|7721.4|7719.6|7726|7724.2|7707.5|7705.7|0
1687273800000|2023-06-20 15:10:00|7721.2|7719.4|7717.2|7715.4|7727.6|7725.8|7714.2|7712.4|0
1687274100000|2023-06-20 15:15:00|7717.3|7715.5|7720.8|7719|7726.3|7724.5|7706.7|7704.9|0
1687274400000|2023-06-20 15:20:00|7720.3|7718.5|7711.2|7709.4|7723.9|7722.1|7711.2|7709.4|0
1687274700000|2023-06-20 15:25:00|7711.3|7709.5|7718.6|7716.8|7719.2|7717.4|7702.9|7701.1|0
1687275000000|2023-06-20 15:30:00|7718.7|7716.9|7725.4|7723.6|7733.3|7731.5|7718.7|7716.9|0
1687275300000|2023-06-20 15:35:00|7725.7|7723.9|7731.8|7730|7732.1|7730.3|7724.8|7723|0
1687275600000|2023-06-20 15:40:00|7731.7|7729.9|7720.6|7718.8|7732.8|7731|7720.6|7718.8|0
1687275900000|2023-06-20 15:45:00|7720.1|7718.3|7722|7720.2|7724.2|7722.4|7716.4|7714.6|0
1687276200000|2023-06-20 15:50:00|7721.7|7719.9|7720.9|7719.1|7727.1|7725.3|7719.1|7717.3|0
1687276500000|2023-06-20 15:55:00|7720.2|7718.4|7709.3|7707.5|7724.3|7722.5|7708.4|7706.6|0
1687276800000|2023-06-20 16:00:00|7709.9|7708.1|7707.5|7705.7|7713.5|7711.7|7705.8|7704|0
1687277100000|2023-06-20 16:05:00|7707.4|7705.6|7716.5|7714.7|7720.7|7718.9|7706.8|7705|0
1687277400000|2023-06-20 16:10:00|7716.4|7714.6|7730.8|7729|7737|7735.2|7716|7714.2|0
1687277700000|2023-06-20 16:15:00|7730.9|7729.1|7733.3|7731.5|7736|7734.2|7730.6|7728.8|0
1687278000000|2023-06-20 16:20:00|7733.1|7731.3|7745.5|7743.7|7745.7|7743.9|7729.7|7727.9|0
1687278300000|2023-06-20 16:25:00|7745.1|7743.3|7760.5|7758.7|7761.7|7759.9|7744|7742.2|0
1687278600000|2023-06-20 16:30:00|7760.6|7758.8|7760.6|7758.8|7764.5|7762.7|7754.2|7752.4|0
1687278900000|2023-06-20 16:35:00|7761.5|7759.7|7756.8|7755|7764.1|7762.3|7753.6|7751.8|0
1687279200000|2023-06-20 16:40:00|7757|7755.2|7765.7|7763.9|7771.8|7770|7756.8|7755|0
1687279500000|2023-06-20 16:45:00|7765.9|7764.1|7770.9|7769.1|7771.4|7769.6|7758.4|7756.6|0
1687279800000|2023-06-20 16:50:00|7770.7|7768.9|7763.4|7761.6|7775.3|7773.5|7763.1|7761.3|0
1687280100000|2023-06-20 16:55:00|7763.2|7761.4|7769.2|7767.4|7775.1|7773.3|7758.2|7756.4|0
1687280400000|2023-06-20 17:00:00|7769.3|7767.5|7762.2|7760.4|7771.6|7769.8|7758.2|7756.4|0
1687280700000|2023-06-20 17:05:00|7761.7|7759.9|7765.8|7764|7767.8|7766|7758.4|7756.6|0
1687281000000|2023-06-20 17:10:00|7765.6|7763.8|7771.7|7769.9|7775.1|7773.3|7758|7756.2|0
1687281300000|2023-06-20 17:15:00|7772.1|7770.3|7773.6|7771.8|7775.6|7773.8|7769.3|7767.5|0
1687281600000|2023-06-20 17:20:00|7773.4|7771.6|7779.1|7777.3|7782.3|7780.5|7770.5|7768.7|0
1687281900000|2023-06-20 17:25:00|7778.9|7777.1|7771.3|7769.5|7779.9|7778.1|7767.3|7765.5|0
1687282200000|2023-06-20 17:30:00|7771.1|7769.3|7779.4|7777.6|7781.3|7779.5|7770.3|7768.5|0
1687282500000|2023-06-20 17:35:00|7779.6|7777.8|7775.5|7773.7|7780.4|7778.6|7772.9|7771.1|0
1687282800000|2023-06-20 17:40:00|7775.6|7773.8|7772.9|7771.1|7778.8|7777|7771.1|7769.3|0
1687283100000|2023-06-20 17:45:00|7772.7|7770.9|7774.4|7772.6|7778.8|7777|7771.3|7769.5|0
1687283400000|2023-06-20 17:50:00|7774.6|7772.8|7762.3|7760.5|7775.4|7773.6|7761.6|7759.8|0
1687283700000|2023-06-20 17:55:00|7762.5|7760.7|7754.8|7753|7763.7|7761.9|7752|7750.2|0
1687284000000|2023-06-20 18:00:00|7754.6|7752.8|7756.4|7754.6|7758.1|7756.3|7752.1|7750.3|0
1687284300000|2023-06-20 18:05:00|7757|7755.2|7755.4|7753.6|7760.2|7758.4|7753.9|7752.1|0
1687284600000|2023-06-20 18:10:00|7755.2|7753.4|7753.3|7751.5|7757.3|7755.5|7749.3|7747.5|0
1687284900000|2023-06-20 18:15:00|7752.9|7751.1|7764.1|7762.3|7764.9|7763.1|7752.7|7750.9|0
1687285200000|2023-06-20 18:20:00|7763.9|7762.1|7766.9|7765.1|7771.4|7769.6|7763.4|7761.6|0
1687285500000|2023-06-20 18:25:00|7767.5|7765.7|7776.3|7774.5|7776.8|7775|7765.3|7763.5|0
1687285800000|2023-06-20 18:30:00|7776.4|7774.6|7762.6|7760.8|7777.6|7775.8|7762.5|7760.7|0
1687286100000|2023-06-20 18:35:00|7762.3|7760.5|7760.9|7759.1|7764.9|7763.1|7758.1|7756.3|0
1687286400000|2023-06-20 18:40:00|7760.7|7758.9|7758.7|7756.9|7761.6|7759.8|7753.9|7752.1|0
1687286700000|2023-06-20 18:45:00|7757.5|7755.7|7759.1|7757.3|7759.7|7757.9|7752|7750.2|0
1687287000000|2023-06-20 18:50:00|7759.4|7757.6|7753.6|7751.8|7762.3|7760.5|7752|7750.2|0
1687287300000|2023-06-20 18:55:00|7753.4|7751.6|7765|7763.2|7767.3|7765.5|7752.6|7750.8|0
1687287600000|2023-06-20 19:00:00|7765.2|7763.4|7756.6|7754.8|7769.2|7767.4|7754.1|7752.3|0
1687287900000|2023-06-20 19:05:00|7756.5|7754.7|7764.4|7762.6|7765|7763.2|7755.8|7754|0
1687288200000|2023-06-20 19:10:00|7763.9|7762.1|7768.2|7766.4|7768.4|7766.6|7756.7|7754.9|0
1687288500000|2023-06-20 19:15:00|7767.8|7766|7766.8|7765|7768.3|7766.5|7762.7|7760.9|0
1687288800000|2023-06-20 19:20:00|7767.8|7766|7774.4|7772.6|7776.9|7775.1|7766.5|7764.7|0
1687289100000|2023-06-20 19:25:00|7774.5|7772.7|7782.2|7780.4|7783.4|7781.6|7772.5|7770.7|0
1687289400000|2023-06-20 19:30:00|7782.1|7780.3|7779.4|7777.6|7785.4|7783.6|7776.1|7774.3|0
1687289700000|2023-06-20 19:35:00|7779.3|7777.5|7782.5|7780.7|7787.6|7785.8|7778|7776.2|0
1687290000000|2023-06-20 19:40:00|7782.4|7780.6|7795|7793.2|7795.3|7793.5|7782.1|7780.3|0
1687290300000|2023-06-20 19:45:00|7795.3|7793.5|7795.4|7793.6|7797.2|7795.4|7788.1|7786.3|0
1687290600000|2023-06-20 19:50:00|7793.8|7792|7792.8|7791|7802.7|7800.9|7790.4|7788.6|0
1687290900000|2023-06-20 19:55:00|7790.7|7788.9|7787.4|7785.6|7790.7|7788.9|7783.2|7781.4|0
1687291200000|2023-06-20 20:00:00|7787.2|7785.4|7783.6|7780.6|7796.7|7793.7|7782.5|7779.5|0
1687291500000|2023-06-20 20:05:00|7783.7|7780.7|7780.8|7777.8|7783.7|7780.7|7778.8|7775.8|0
1687291800000|2023-06-20 20:10:00|7780.9|7777.9|7785.5|7782.5|7786.1|7783.1|7780.9|7777.9|0
1687292100000|2023-06-20 20:15:00|7785.4|7782.4|7788.8|7785.8|7789.8|7786.8|7784.1|7781.1|0
1687292400000|2023-06-20 20:20:00|7788.7|7785.7|7795.4|7792.4|7795.4|7792.4|7788.1|7785.1|0
1687292700000|2023-06-20 20:25:00|7794.9|7791.9|7795.3|7792.3|7795.5|7792.5|7792.2|7789.2|0
1687293000000|2023-06-20 20:30:00|7795.2|7792.2|7795.6|7792.6|7796.5|7793.5|7794.2|7791.2|0
1687293300000|2023-06-20 20:35:00|7795.7|7792.7|7791.3|7788.3|7795.8|7792.8|7790.8|7787.8|0
1687293600000|2023-06-20 20:40:00|7791.2|7788.2|7790.4|7787.4|7791.7|7788.7|7789.9|7786.9|0
1687293900000|2023-06-20 20:45:00|7790.5|7787.5|7790.6|7787.6|7791.5|7788.5|7789.6|7786.6|0
1687294200000|2023-06-20 20:50:00|7790.7|7787.7|7792|7789|7792.5|7789.5|7790.7|7787.7|0
1687294500000|2023-06-20 20:55:00|7792.1|7789.1|7790.6|7787.6|7792.3|7789.3|7790.2|7787.2|0
1687294800000|2023-06-20 21:00:00|7790.4|7787.4|7792|7789|7792|7789|7789.9|7786.9|0
1687295100000|2023-06-20 21:05:00|7791.8|7788.8|7793.9|7790.9|7794|7791|7791.6|7788.6|0
1687295400000|2023-06-20 21:10:00|7794|7791|7792.6|7789.6|7794.1|7791.1|7791.5|7788.5|0
1687295700000|2023-06-20 21:15:00|7792.5|7789.5|7794.5|7791.5|7794.8|7791.8|7792.4|7789.4|0
1687296000000|2023-06-20 21:20:00|7794.6|7791.6|7797.4|7794.4|7797.5|7794.5|7794.2|7791.2|0
1687296300000|2023-06-20 21:25:00|7797.2|7794.2|7796.5|7793.5|7798.4|7795.4|7796.3|7793.3|0
1687296600000|2023-06-20 21:30:00|7796.6|7793.6|7796.4|7793.4|7796.8|7793.8|7795.2|7792.2|0
1687296900000|2023-06-20 21:35:00|7796.3|7793.3|7795.8|7792.8|7796.8|7793.8|7795.7|7792.7|0
1687297200000|2023-06-20 21:40:00|7795.9|7792.9|7795.1|7792.1|7796.1|7793.1|7794.9|7791.9|0
1687297500000|2023-06-20 21:45:00|7795.2|7792.2|7796.2|7793.2|7796.2|7793.2|7795|7792|0
1687297800000|2023-06-20 21:50:00|7796.1|7793.1|7796.2|7793.2|7796.8|7793.8|7795.5|7792.5|0
1687298100000|2023-06-20 21:55:00|7796.3|7793.3|7795.7|7792.7|7796.3|7793.3|7795.6|7792.6|0
1687298400000|2023-06-20 22:00:00|7795.6|7792.6|7796.4|7793.4|7796.4|7793.4|7795.2|7792.2|0
1687298700000|2023-06-20 22:05:00|7796.3|7793.3|7795.9|7792.9|7797|7794|7795.9|7792.9|0
1687299000000|2023-06-20 22:10:00|7796|7793|7795.1|7792.1|7796.1|7793.1|7795.1|7792.1|0
1687299300000|2023-06-20 22:15:00|7795|7792|7792.7|7789.7|7795.1|7792.1|7792.7|7789.7|0
1687299600000|2023-06-20 22:20:00|7792.8|7789.8|7793.2|7790.2|7793.2|7790.2|7792.2|7789.2|0
1687299900000|2023-06-20 22:25:00|7793.3|7790.3|7792.8|7789.8|7793.3|7790.3|7792.3|7789.3|0
1687300200000|2023-06-20 22:30:00|7792.7|7789.7|7792.8|7789.8|7793.7|7790.7|7792.7|7789.7|0
1687300500000|2023-06-20 22:35:00|7792.9|7789.9|7792.7|7789.7|7793|7790|7791.6|7788.6|0
1687300800000|2023-06-20 22:40:00|7792.6|7789.6|7792.3|7789.3|7793|7790|7792|7789|0
1687301100000|2023-06-20 22:45:00|7792.4|7789.4|7789.3|7786.3|7792.4|7789.4|7788.6|7785.6|0
1687301400000|2023-06-20 22:50:00|7789.4|7786.4|7790.2|7787.2|7790.2|7787.2|7789.2|7786.2|0
1687301700000|2023-06-20 22:55:00|7790.1|7787.1|7791.5|7788.5|7791.7|7788.7|7790.1|7787.1|0
1687302000000|2023-06-20 23:00:00|7791.6|7788.6|7792.7|7789.7|7792.9|7789.9|7791.5|7788.5|0
1687302300000|2023-06-20 23:05:00|7792.8|7789.8|7793.6|7790.6|7793.7|7790.7|7792.6|7789.6|0
1687302600000|2023-06-20 23:10:00|7793.5|7790.5|7795.4|7792.4|7795.5|7792.5|7793.3|7790.3|0
1687302900000|2023-06-20 23:15:00|7795.2|7792.2|7794.5|7791.5|7795.6|7792.6|7794.4|7791.4|0
1687303200000|2023-06-20 23:20:00|7794.4|7791.4|7794.8|7791.8|7795.3|7792.3|7794.2|7791.2|0
1687303500000|2023-06-20 23:25:00|7794.7|7791.7|7794.9|7791.9|7795.1|7792.1|7794.2|7791.2|0
1687303800000|2023-06-20 23:30:00|7795|7792|7794.1|7791.1|7795.9|7792.9|7794|7791|0
1687304100000|2023-06-20 23:35:00|7794|7791|7795.6|7792.6|7795.7|7792.7|7793.1|7790.1|0
1687304400000|2023-06-20 23:40:00|7795.7|7792.7|7796.2|7793.2|7797.5|7794.5|7795.5|7792.5|0
1687304700000|2023-06-20 23:45:00|7796.4|7793.4|7795.4|7792.4|7796.6|7793.6|7795.3|7792.3|0
1687305000000|2023-06-20 23:50:00|7795.3|7792.3|7799.1|7796.1|7799.4|7796.4|7795.3|7792.3|0
1687305300000|2023-06-20 23:55:00|7799|7796|7801.2|7796.2|7801.5|7797.6|7798|7795|0
1687305600000|2023-06-21 00:00:00|7801|7796|7798.9|7793.9|7802.1|7797.1|7798.3|7793.3|0
1687305900000|2023-06-21 00:05:00|7798.8|7793.8|7800|7795|7800.9|7795.9|7798.5|7793.5|0
1687306200000|2023-06-21 00:10:00|7799.9|7794.9|7801.4|7796.4|7802|7797|7799.5|7794.5|0
1687306500000|2023-06-21 00:15:00|7801.3|7796.3|7801.5|7796.5|7802.1|7797.1|7800|7795|0
1687306800000|2023-06-21 00:20:00|7801.6|7796.6|7803.4|7798.4|7804.8|7799.8|7801.4|7796.4|0
1687307100000|2023-06-21 00:25:00|7803.3|7798.3|7802.7|7797.7|7804.4|7799.4|7802.5|7797.5|0
1687307400000|2023-06-21 00:30:00|7802.8|7797.8|7801.1|7796.1|7803.2|7798.2|7801.1|7796.1|0
1687307700000|2023-06-21 00:35:00|7801.2|7796.2|7805.3|7800.3|7805.3|7800.3|7801.1|7796.1|0
1687308000000|2023-06-21 00:40:00|7806.1|7801.1|7804.5|7799.5|7807|7802|7803.7|7798.7|0
1687308300000|2023-06-21 00:45:00|7804.4|7799.4|7805.5|7800.5|7805.7|7800.7|7803.2|7798.2|0
1687308600000|2023-06-21 00:50:00|7805.6|7800.6|7806.5|7801.5|7806.7|7801.7|7804.7|7799.7|0
1687308900000|2023-06-21 00:55:00|7806.6|7801.6|7803.9|7798.9|7806.7|7801.7|7803.8|7798.8|0
1687309200000|2023-06-21 01:00:00|7803.8|7798.8|7803.8|7798.8|7804.7|7799.7|7803.4|7798.4|0
1687309500000|2023-06-21 01:05:00|7803.9|7798.9|7803.4|7798.4|7803.9|7798.9|7802.4|7797.4|0
1687309800000|2023-06-21 01:10:00|7803.6|7798.6|7803.4|7798.4|7804.7|7799.7|7803.4|7798.4|0
1687310100000|2023-06-21 01:15:00|7803.3|7798.3|7802.4|7797.4|7803.9|7798.9|7800.7|7795.7|0
1687310400000|2023-06-21 01:20:00|7802.3|7797.3|7799.9|7794.9|7802.5|7797.5|7799.7|7794.7|0
1687310700000|2023-06-21 01:25:00|7800|7795|7802.7|7797.7|7803|7798|7799.6|7794.6|0
1687311000000|2023-06-21 01:30:00|7802.8|7797.8|7803.2|7798.2|7803.4|7798.4|7801.1|7796.1|0
1687311300000|2023-06-21 01:35:00|7803.3|7798.3|7802.9|7797.9|7804.2|7799.2|7802.5|7797.5|0
1687311600000|2023-06-21 01:40:00|7803|7798|7801.2|7796.2|7803.3|7798.3|7801.2|7796.2|0
1687311900000|2023-06-21 01:45:00|7801.4|7796.4|7802.9|7797.9|7802.9|7797.9|7800.7|7795.7|0
1687312200000|2023-06-21 01:50:00|7803|7798|7803.4|7798.4|7803.5|7798.5|7801.1|7796.1|0
1687312500000|2023-06-21 01:55:00|7803.7|7798.7|7803.3|7798.3|7803.9|7798.9|7802.5|7797.5|0
1687312800000|2023-06-21 02:00:00|7803.4|7798.4|7802.1|7797.1|7803.4|7798.4|7801.3|7796.3|0
1687313100000|2023-06-21 02:05:00|7802|7797|7801.9|7796.9|7802.5|7797.5|7800.3|7795.3|0
1687313400000|2023-06-21 02:10:00|7801.8|7796.8|7802.2|7797.2|7802.6|7797.6|7801.5|7796.5|0
1687313700000|2023-06-21 02:15:00|7802.3|7797.3|7802.2|7797.2|7802.6|7797.6|7801.6|7796.6|0
1687314000000|2023-06-21 02:20:00|7802.3|7797.3|7804.6|7799.6|7804.9|7799.9|7802.3|7797.3|0
1687314300000|2023-06-21 02:25:00|7804.5|7799.5|7803.9|7798.9|7805.2|7800.2|7803.6|7798.6|0
1687314600000|2023-06-21 02:30:00|7803.8|7798.8|7801.5|7796.5|7803.9|7798.9|7800.5|7795.5|0
1687314900000|2023-06-21 02:35:00|7801.6|7796.6|7798.1|7793.1|7802|7797|7797.9|7792.9|0
1687315200000|2023-06-21 02:40:00|7798.2|7793.2|7796.8|7791.8|7798.7|7793.7|7795.6|7790.6|0
1687315500000|2023-06-21 02:45:00|7796.6|7791.6|7796.4|7791.4|7796.6|7791.6|7793.8|7788.8|0
1687315800000|2023-06-21 02:50:00|7796.6|7791.6|7796.6|7791.6|7797.3|7792.3|7796.2|7791.2|0
1687316100000|2023-06-21 02:55:00|7795.8|7790.8|7796.1|7791.1|7796.1|7791.1|7795.2|7790.2|0
1687316400000|2023-06-21 03:00:00|7796.2|7791.2|7796|7791|7796.9|7791.9|7795.7|7790.7|0
1687316700000|2023-06-21 03:05:00|7795.9|7790.9|7797.8|7792.8|7797.8|7792.8|7795.6|7790.6|0
1687317000000|2023-06-21 03:10:00|7797.9|7792.9|7796.3|7791.3|7797.9|7792.9|7795.4|7790.4|0
1687317300000|2023-06-21 03:15:00|7796.4|7791.4|7797.2|7792.2|7797.6|7792.6|7795.8|7790.8|0
1687317600000|2023-06-21 03:20:00|7797.1|7792.1|7796.9|7791.9|7797.3|7792.3|7795.9|7790.9|0
1687317900000|2023-06-21 03:25:00|7797|7792|7796.5|7791.5|7797.4|7792.4|7796.2|7791.2|0
1687318200000|2023-06-21 03:30:00|7796.4|7791.4|7795.5|7790.5|7796.5|7791.5|7794.4|7789.4|0
1687318500000|2023-06-21 03:35:00|7795.4|7790.4|7794|7789|7795.5|7790.5|7792.7|7787.7|0
1687318800000|2023-06-21 03:40:00|7794.1|7789.1|7795.2|7790.2|7796|7791|7793.9|7788.9|0
1687319100000|2023-06-21 03:45:00|7795.3|7790.3|7795.4|7790.4|7795.6|7790.6|7794.9|7789.9|0
1687319400000|2023-06-21 03:50:00|7795.5|7790.5|7796.4|7791.4|7796.5|7791.5|7794.6|7789.6|0
1687319700000|2023-06-21 03:55:00|7796.5|7791.5|7797.4|7792.4|7797.7|7792.7|7796|7791|0
1687320000000|2023-06-21 04:00:00|7797.3|7792.3|7797.3|7792.3|7797.5|7792.5|7796|7791|0
1687320300000|2023-06-21 04:05:00|7797.4|7792.4|7796.8|7791.8|7797.4|7792.4|7796.2|7791.2|0
1687320600000|2023-06-21 04:10:00|7796.9|7791.9|7797.5|7792.5|7797.7|7792.7|7796.5|7791.5|0
1687320900000|2023-06-21 04:15:00|7797.6|7792.6|7796.7|7791.7|7797.6|7792.6|7796.5|7791.5|0
1687321200000|2023-06-21 04:20:00|7796.8|7791.8|7798.3|7793.3|7798.5|7793.5|7796.7|7791.7|0
1687321500000|2023-06-21 04:25:00|7798.4|7793.4|7799.1|7794.1|7800|7795|7798.4|7793.4|0
1687321800000|2023-06-21 04:30:00|7799.2|7794.2|7797.9|7792.9|7799.6|7794.6|7797.4|7792.4|0
1687322100000|2023-06-21 04:35:00|7797.8|7792.8|7799.2|7794.2|7800.2|7795.2|7797.4|7792.4|0
1687322400000|2023-06-21 04:40:00|7799.3|7794.3|7800.2|7795.2|7800.3|7795.3|7798.8|7793.8|0
1687322700000|2023-06-21 04:45:00|7800.1|7795.1|7799.9|7794.9|7800.8|7795.8|7799.5|7794.5|0
1687323000000|2023-06-21 04:50:00|7799.8|7794.8|7800.4|7795.4|7800.4|7795.4|7799.1|7794.1|0
1687323300000|2023-06-21 04:55:00|7800.3|7795.3|7800.3|7795.3|7800.4|7795.4|7798.9|7793.9|0
1687323600000|2023-06-21 05:00:00|7800.2|7795.2|7800.1|7795.1|7800.5|7795.5|7799|7794|0
1687323900000|2023-06-21 05:05:00|7799.9|7794.9|7798.5|7793.5|7800.1|7795.1|7797.5|7792.5|0
1687324200000|2023-06-21 05:10:00|7798.4|7793.4|7799.9|7794.9|7800.1|7795.1|7798.3|7793.3|0
1687324500000|2023-06-21 05:15:00|7799.8|7794.8|7802.4|7797.4|7802.8|7797.8|7799.1|7794.1|0
1687324800000|2023-06-21 05:20:00|7802.3|7797.3|7801.3|7796.3|7802.8|7797.8|7800.8|7795.8|0
1687325100000|2023-06-21 05:25:00|7801.4|7796.4|7796.7|7791.7|7801.5|7796.5|7796.2|7791.2|0
1687325400000|2023-06-21 05:30:00|7796.5|7791.5|7793.8|7788.8|7797|7792|7792.4|7787.4|0
1687325700000|2023-06-21 05:35:00|7793.9|7788.9|7794.4|7789.4|7794.6|7789.6|7793.1|7788.1|0
1687326000000|2023-06-21 05:40:00|7794.3|7789.3|7794|7789|7795|7790|7792.4|7787.4|0
1687326300000|2023-06-21 05:45:00|7793.9|7788.9|7794.2|7789.2|7794.6|7789.6|7793.2|7788.2|0
1687326600000|2023-06-21 05:50:00|7793.9|7788.9|7793.8|7788.8|7794.4|7789.4|7793|7788|0
1687326900000|2023-06-21 05:55:00|7793.9|7788.9|7794.2|7789.2|7796|7791|7793|7788|0
1687327200000|2023-06-21 06:00:00|7793.8|7788.8|7787.7|7782.7|7794.7|7789.7|7787.6|7782.6|0
1687327500000|2023-06-21 06:05:00|7787.9|7782.9|7786.9|7781.9|7788.9|7783.9|7785.3|7780.3|0
1687327800000|2023-06-21 06:10:00|7787|7782|7790.6|7785.6|7790.7|7785.7|7783.4|7778.4|0
1687328100000|2023-06-21 06:15:00|7790.7|7785.7|7791.2|7786.2|7792.3|7787.3|7789.4|7784.4|0
1687328400000|2023-06-21 06:20:00|7791.1|7786.1|7788.1|7783.1|7791.8|7786.8|7787.9|7782.9|0
1687328700000|2023-06-21 06:25:00|7788.2|7783.2|7787.8|7782.8|7789.6|7784.6|7787.1|7782.1|0
1687329000000|2023-06-21 06:30:00|7787.9|7782.9|7789.6|7784.6|7789.7|7784.7|7786.7|7781.7|0
1687329300000|2023-06-21 06:35:00|7789.5|7784.5|7786.8|7781.8|7790|7785|7785.7|7780.7|0
1687329600000|2023-06-21 06:40:00|7786.7|7781.7|7786.6|7781.6|7787.3|7782.3|7783.4|7778.4|0
1687329900000|2023-06-21 06:45:00|7786.5|7781.5|7786|7781|7787.6|7782.6|7784.9|7779.9|0
1687330200000|2023-06-21 06:50:00|7786.1|7781.1|7786.6|7781.6|7787.2|7782.2|7785|7780|0
1687330500000|2023-06-21 06:55:00|7786.5|7781.5|7784.8|7779.8|7788.3|7783.3|7784.7|7779.7|0
1687330800000|2023-06-21 07:00:00|7784.5|7779.5|7780.3|7775.3|7785.3|7780.3|7779.4|7774.4|0
1687331100000|2023-06-21 07:05:00|7780.2|7775.2|7782|7777|7782.9|7777.9|7778.7|7773.7|0
1687331400000|2023-06-21 07:10:00|7782.3|7777.3|7786.5|7781.5|7786.7|7781.7|7781.9|7776.9|0
1687331700000|2023-06-21 07:15:00|7786.8|7781.8|7787|7782|7791|7786|7786|7781|0
1687332000000|2023-06-21 07:20:00|7786.8|7781.8|7786.6|7781.6|7789|7784|7783.7|7778.7|0
1687332300000|2023-06-21 07:25:00|7786.7|7781.7|7792.8|7787.8|7792.8|7787.8|7786.6|7781.6|0
1687332600000|2023-06-21 07:30:00|7793.2|7788.2|7791.4|7786.4|7793.6|7788.6|7789.8|7784.8|0
1687332900000|2023-06-21 07:35:00|7791.3|7786.3|7783.5|7778.5|7791.4|7786.4|7782.4|7777.4|0
1687333200000|2023-06-21 07:40:00|7783.4|7778.4|7784.9|7779.9|7787.6|7782.6|7782.3|7777.3|0
1687333500000|2023-06-21 07:45:00|7784.8|7779.8|7786.7|7781.7|7789.3|7784.3|7783.3|7778.3|0
1687333800000|2023-06-21 07:50:00|7786.8|7781.8|7784.3|7779.3|7787.9|7782.9|7783.1|7778.1|0
1687334100000|2023-06-21 07:55:00|7784.1|7779.1|7785.3|7780.3|7787.3|7782.3|7783.6|7778.6|0
1687334400000|2023-06-21 08:00:00|7786.2|7781.2|7777.1|7774.1|7786.9|7781.9|7771.5|7768.5|0
1687334700000|2023-06-21 08:05:00|7776.9|7773.9|7776.6|7773.6|7778|7775|7770.9|7767.9|0
1687335000000|2023-06-21 08:10:00|7776.8|7773.8|7781.5|7778.5|7783|7780|7776.8|7773.8|0
1687335300000|2023-06-21 08:15:00|7781.6|7778.6|7786|7783|7786.7|7783.7|7780.6|7777.6|0
1687335600000|2023-06-21 08:20:00|7786.1|7783.1|7791.6|7788.6|7791.7|7788.7|7785.4|7782.4|0
1687335900000|2023-06-21 08:25:00|7791.8|7788.8|7791.9|7788.9|7792.3|7789.3|7787.8|7784.8|0
1687336200000|2023-06-21 08:30:00|7791.8|7788.8|7800.1|7797.1|7800.5|7797.5|7791.7|7788.7|0
1687336500000|2023-06-21 08:35:00|7800.5|7797.5|7797.6|7794.6|7800.7|7797.7|7796.6|7793.6|0
1687336800000|2023-06-21 08:40:00|7797.7|7794.7|7797.2|7794.2|7799.3|7796.3|7796.5|7793.5|0
1687337100000|2023-06-21 08:45:00|7797.3|7794.3|7799.9|7796.9|7800|7797|7796.2|7793.2|0
1687337400000|2023-06-21 08:50:00|7800|7797|7797|7794|7801.5|7798.5|7795.5|7792.5|0
1687337700000|2023-06-21 08:55:00|7796.9|7793.9|7797.4|7794.4|7799.5|7796.5|7796.5|7793.5|0
1687338000000|2023-06-21 09:00:00|7797.3|7794.3|7796.5|7793.5|7798.8|7795.8|7795.1|7792.1|0
1687338300000|2023-06-21 09:05:00|7796.6|7793.6|7794.1|7791.1|7797.2|7794.2|7793.5|7790.5|0
1687338600000|2023-06-21 09:10:00|7793.9|7790.9|7793.9|7790.9|7794.2|7791.2|7791.8|7788.8|0
1687338900000|2023-06-21 09:15:00|7794|7791|7793.7|7790.7|7795.7|7792.7|7793.4|7790.4|0
1687339200000|2023-06-21 09:20:00|7793.8|7790.8|7791.8|7788.8|7795.8|7792.8|7791.8|7788.8|0
1687339500000|2023-06-21 09:25:00|7791.9|7788.9|7794.8|7791.8|7794.8|7791.8|7789.6|7786.6|0
1687339800000|2023-06-21 09:30:00|7794.6|7791.6|7793.3|7790.3|7796.1|7793.1|7793.3|7790.3|0
1687340100000|2023-06-21 09:35:00|7793.4|7790.4|7796.9|7793.9|7798.3|7795.3|7793.2|7790.2|0
1687340400000|2023-06-21 09:40:00|7796.8|7793.8|7794.9|7791.9|7797.3|7794.3|7794.9|7791.9|0
1687340700000|2023-06-21 09:45:00|7795|7792|7797.6|7794.6|7798.9|7795.9|7794.9|7791.9|0
1687341000000|2023-06-21 09:50:00|7797.4|7794.4|7801|7798|7801.4|7798.4|7797.4|7794.4|0
1687341300000|2023-06-21 09:55:00|7800.9|7797.9|7797.1|7794.1|7800.9|7797.9|7796.9|7793.9|0
1687341600000|2023-06-21 10:00:00|7796.8|7793.8|7798.6|7795.6|7798.7|7795.7|7796.7|7793.7|0
1687341900000|2023-06-21 10:05:00|7798.5|7795.5|7800.4|7797.4|7801.5|7798.5|7798|7795|0
1687342200000|2023-06-21 10:10:00|7801.3|7798.3|7804.4|7801.4|7804.7|7801.7|7801.3|7798.3|0
1687342500000|2023-06-21 10:15:00|7804.5|7801.5|7802.9|7799.9|7804.5|7801.5|7802.7|7799.7|0
1687342800000|2023-06-21 10:20:00|7802.8|7799.8|7805.1|7802.1|7805.1|7802.1|7800.3|7797.3|0
1687343100000|2023-06-21 10:25:00|7805|7802|7803.5|7800.5|7805|7802|7802.8|7799.8|0
1687343400000|2023-06-21 10:30:00|7803.7|7800.7|7802.1|7799.1|7803.7|7800.7|7800.8|7797.8|0
1687343700000|2023-06-21 10:35:00|7802.2|7799.2|7803.9|7800.9|7804.6|7801.6|7802.2|7799.2|0
1687344000000|2023-06-21 10:40:00|7803.7|7800.7|7799.1|7796.1|7804|7801|7799|7796|0
1687344300000|2023-06-21 10:45:00|7799.3|7796.3|7798.4|7795.4|7799.4|7796.4|7797.9|7794.9|0
1687344600000|2023-06-21 10:50:00|7798.1|7795.1|7798.7|7795.7|7799.1|7796.1|7797.4|7794.4|0
1687344900000|2023-06-21 10:55:00|7798.5|7795.5|7793.3|7790.3|7798.5|7795.5|7791.3|7788.3|0
1687345200000|2023-06-21 11:00:00|7797|7794|7796.5|7793.5|7799.6|7796.6|7794.7|7791.7|0
1687345500000|2023-06-21 11:05:00|7796.4|7793.4|7797.4|7794.4|7798|7795|7792.7|7789.7|0
1687345800000|2023-06-21 11:10:00|7797.3|7794.3|7793.9|7790.9|7797.9|7794.9|7793.9|7790.9|0
1687346100000|2023-06-21 11:15:00|7794|7791|7788.1|7785.1|7794.3|7791.3|7788.1|7785.1|0
1687346400000|2023-06-21 11:20:00|7787.9|7784.9|7790.4|7787.4|7791.5|7788.5|7787.8|7784.8|0
1687346700000|2023-06-21 11:25:00|7790.6|7787.6|7790.8|7787.8|7792.1|7789.1|7790.3|7787.3|0
1687347000000|2023-06-21 11:30:00|7790.9|7787.9|7788.1|7785.1|7790.9|7787.9|7786.7|7783.7|0
1687347300000|2023-06-21 11:35:00|7788.2|7785.2|7786.5|7783.5|7788.8|7785.8|7785.9|7782.9|0
1687347600000|2023-06-21 11:40:00|7786.1|7783.1|7790.7|7787.7|7790.8|7787.8|7783.2|7780.2|0
1687347900000|2023-06-21 11:45:00|7790.8|7787.8|7791.5|7788.5|7792.8|7789.8|7790.7|7787.7|0
1687348200000|2023-06-21 11:50:00|7791.6|7788.6|7790.5|7787.5|7792.7|7789.7|7789.6|7786.6|0
1687348500000|2023-06-21 11:55:00|7790.4|7787.4|7786.5|7783.5|7790.7|7787.7|7786.5|7783.5|0
1687348800000|2023-06-21 12:00:00|7786.7|7783.7|7781.9|7778.9|7787|7784|7780.1|7777.1|0
1687349100000|2023-06-21 12:05:00|7781.8|7778.8|7772|7769|7781.8|7778.8|7772|7769|0
1687349400000|2023-06-21 12:10:00|7771.9|7768.9|7767.2|7764.2|7772.7|7769.7|7765.7|7762.7|0
1687349700000|2023-06-21 12:15:00|7767.3|7764.3|7769.5|7766.5|7770.9|7767.9|7767.3|7764.3|0
1687350000000|2023-06-21 12:20:00|7769.4|7766.4|7766.8|7763.8|7770.9|7767.9|7764.2|7761.2|0
1687350300000|2023-06-21 12:25:00|7766.6|7763.6|7764.2|7761.2|7766.7|7763.7|7762.1|7759.1|0
1687350600000|2023-06-21 12:30:00|7764.5|7761.5|7758|7755|7767|7764|7757.6|7754.6|0
1687350900000|2023-06-21 12:35:00|7758.2|7755.2|7760.6|7757.6|7761.7|7758.7|7752.1|7749.1|0
1687351200000|2023-06-21 12:40:00|7760.7|7757.7|7763|7760|7765.5|7762.5|7760|7757|0
1687351500000|2023-06-21 12:45:00|7762.8|7759.8|7763.8|7760.8|7764.9|7761.9|7761.6|7758.6|0
1687351800000|2023-06-21 12:50:00|7763.9|7760.9|7758.9|7755.9|7765.7|7762.7|7757.4|7754.4|0
1687352100000|2023-06-21 12:55:00|7759.1|7756.1|7762.1|7759.1|7766|7763|7759.1|7756.1|0
1687352400000|2023-06-21 13:00:00|7762|7759|7760|7757|7764.6|7761.6|7757.7|7754.7|0
1687352700000|2023-06-21 13:05:00|7759.8|7756.8|7760.7|7757.7|7766.7|7763.7|7758.9|7755.9|0
1687353000000|2023-06-21 13:10:00|7760.8|7757.8|7762.9|7759.9|7762.9|7759.9|7759.9|7756.9|0
1687353300000|2023-06-21 13:15:00|7762.8|7759.8|7758.6|7755.6|7764.5|7761.5|7757.6|7754.6|0
1687353600000|2023-06-21 13:20:00|7759|7756|7768.5|7765.5|7770.2|7767.2|7759|7756|0
1687353900000|2023-06-21 13:25:00|7771.2|7768.2|7773|7770|7774.9|7771.9|7770.1|7767.1|0
1687354200000|2023-06-21 13:30:00|7776.3|7773.3|7766.2|7764.4|7794.9|7793.1|7759.9|7758.1|0
1687354500000|2023-06-21 13:35:00|7765.9|7764.1|7782.8|7781|7791.6|7789.8|7765.6|7763.8|0
1687354800000|2023-06-21 13:40:00|7782.9|7781.1|7759.5|7757.7|7790.5|7788.7|7754.1|7752.3|0
1687355100000|2023-06-21 13:45:00|7759.1|7757.3|7728.6|7726.8|7759.1|7757.3|7726.4|7724.6|0
1687355400000|2023-06-21 13:50:00|7727|7725.2|7711.7|7709.9|7738.2|7736.4|7710.2|7708.4|0
1687355700000|2023-06-21 13:55:00|7711.5|7709.7|7691.3|7689.5|7715.8|7714|7690.7|7688.9|0
1687356000000|2023-06-21 14:00:00|7690.7|7688.9|7677.4|7675.6|7694.8|7693|7649.8|7648|0
1687356300000|2023-06-21 14:05:00|7678.9|7677.1|7669.8|7668|7682.7|7680.9|7656.4|7654.6|0
1687356600000|2023-06-21 14:10:00|7669|7667.2|7678.5|7676.7|7681.8|7680|7665|7663.2|0
1687356900000|2023-06-21 14:15:00|7678.6|7676.8|7668.6|7666.8|7691.6|7689.8|7668.4|7666.6|0
1687357200000|2023-06-21 14:20:00|7669|7667.2|7666.5|7664.7|7676.7|7674.9|7664.9|7663.1|0
1687357500000|2023-06-21 14:25:00|7666.4|7664.6|7670|7668.2|7675.6|7673.8|7660.7|7658.9|0
1687357800000|2023-06-21 14:30:00|7670.8|7669|7682|7680.2|7686.2|7684.4|7670.6|7668.8|0
1687358100000|2023-06-21 14:35:00|7682.1|7680.3|7669.8|7668|7683.5|7681.7|7657.3|7655.5|0
1687358400000|2023-06-21 14:40:00|7670|7668.2|7641.4|7639.6|7673.3|7671.5|7640.5|7638.7|0
1687358700000|2023-06-21 14:45:00|7641|7639.2|7623.8|7622|7645.3|7643.5|7623.2|7621.4|0
1687359000000|2023-06-21 14:50:00|7623.2|7621.4|7624.2|7622.4|7632|7630.2|7616.2|7614.4|0
1687359300000|2023-06-21 14:55:00|7623.8|7622|7612.3|7610.5|7628.9|7627.1|7602.9|7601.1|0
1687359600000|2023-06-21 15:00:00|7612.2|7610.4|7588.9|7587.1|7616.7|7614.9|7587.7|7585.9|0
1687359900000|2023-06-21 15:05:00|7589.1|7587.3|7581.1|7579.3|7600.1|7598.3|7578|7576.2|0
1687360200000|2023-06-21 15:10:00|7580.6|7578.8|7581|7579.2|7585.9|7584.1|7574.8|7573|0
1687360500000|2023-06-21 15:15:00|7581.2|7579.4|7570.3|7568.5|7582.7|7580.9|7570.3|7568.5|0
1687360800000|2023-06-21 15:20:00|7569.5|7567.7|7589|7587.2|7592.7|7590.9|7569.2|7567.4|0
1687361100000|2023-06-21 15:25:00|7589.1|7587.3|7607.3|7605.5|7607.3|7605.5|7589.1|7587.3|0
1687361400000|2023-06-21 15:30:00|7606.5|7604.7|7611.9|7610.1|7612.5|7610.7|7602.3|7600.5|0
1687361700000|2023-06-21 15:35:00|7611|7609.2|7628.6|7626.8|7630.8|7629|7610|7608.2|0
1687362000000|2023-06-21 15:40:00|7628.7|7626.9|7612.2|7610.4|7634.8|7633|7612.2|7610.4|0
1687362300000|2023-06-21 15:45:00|7612.1|7610.3|7627.3|7625.5|7627.9|7626.1|7611.2|7609.4|0
1687362600000|2023-06-21 15:50:00|7627.4|7625.6|7603.6|7601.8|7628.3|7626.5|7603.6|7601.8|0
1687362900000|2023-06-21 15:55:00|7602.8|7601|7593.4|7591.6|7607.8|7606|7592.2|7590.4|0
1687363200000|2023-06-21 16:00:00|7593.3|7591.5|7604.8|7603|7606.1|7604.3|7590.5|7588.7|0
1687363500000|2023-06-21 16:05:00|7606.5|7604.7|7613.2|7611.4|7624.5|7622.7|7606.5|7604.7|0
1687363800000|2023-06-21 16:10:00|7613.3|7611.5|7616.4|7614.6|7617|7615.2|7603.4|7601.6|0
1687364100000|2023-06-21 16:15:00|7616.1|7614.3|7622.7|7620.9|7632.1|7630.3|7614.3|7612.5|0
1687364400000|2023-06-21 16:20:00|7622.5|7620.7|7620|7618.2|7628.2|7626.4|7617.1|7615.3|0
1687364700000|2023-06-21 16:25:00|7620.2|7618.4|7612.8|7611|7622.6|7620.8|7608.4|7606.6|0
1687365000000|2023-06-21 16:30:00|7612.4|7610.6|7618.5|7616.7|7621.5|7619.7|7607.2|7605.4|0
1687365300000|2023-06-21 16:35:00|7618.2|7616.4|7616.8|7615|7619.9|7618.1|7611.4|7609.6|0
1687365600000|2023-06-21 16:40:00|7616.5|7614.7|7610.3|7608.5|7620.4|7618.6|7608.9|7607.1|0
1687365900000|2023-06-21 16:45:00|7610|7608.2|7605.2|7603.4|7615.7|7613.9|7603.6|7601.8|0
1687366200000|2023-06-21 16:50:00|7604.7|7602.9|7606.1|7604.3|7615.9|7614.1|7604.5|7602.7|0
1687366500000|2023-06-21 16:55:00|7606|7604.2|7596.8|7595|7606|7604.2|7591|7589.2|0
1687366800000|2023-06-21 17:00:00|7596.6|7594.8|7601.3|7599.5|7601.7|7599.9|7587.4|7585.6|0
1687367100000|2023-06-21 17:05:00|7601.4|7599.6|7612.5|7610.7|7612.5|7610.7|7600.5|7598.7|0
1687367400000|2023-06-21 17:10:00|7613.6|7611.8|7606.8|7605|7618.5|7616.7|7605.3|7603.5|0
1687367700000|2023-06-21 17:15:00|7606.5|7604.7|7611|7609.2|7612.8|7611|7603.7|7601.9|0
1687368000000|2023-06-21 17:20:00|7610.9|7609.1|7596|7594.2|7610.9|7609.1|7595.8|7594|0
1687368300000|2023-06-21 17:25:00|7596.2|7594.4|7599|7597.2|7605.2|7603.4|7593.1|7591.3|0
1687368600000|2023-06-21 17:30:00|7598.2|7596.4|7608.7|7606.9|7612.3|7610.5|7596.2|7594.4|0
1687368900000|2023-06-21 17:35:00|7609.5|7607.7|7615.9|7614.1|7616.1|7614.3|7605.4|7603.6|0
1687369200000|2023-06-21 17:40:00|7615.8|7614|7608.6|7606.8|7615.8|7614|7601.8|7600|0
1687369500000|2023-06-21 17:45:00|7609.1|7607.3|7622|7620.2|7625.1|7623.3|7607.9|7606.1|0
1687369800000|2023-06-21 17:50:00|7622.2|7620.4|7622.9|7621.1|7626.3|7624.5|7619.6|7617.8|0
1687370100000|2023-06-21 17:55:00|7622.4|7620.6|7629.5|7627.7|7630.9|7629.1|7619.4|7617.6|0
1687370400000|2023-06-21 18:00:00|7630.1|7628.3|7624.8|7623|7631.5|7629.7|7624.8|7623|0
1687370700000|2023-06-21 18:05:00|7624.9|7623.1|7626.9|7625.1|7633.9|7632.1|7620|7618.2|0
1687371000000|2023-06-21 18:10:00|7625.2|7623.4|7641|7639.2|7641.3|7639.5|7625.2|7623.4|0
1687371300000|2023-06-21 18:15:00|7641.7|7639.9|7653.1|7651.3|7654.7|7652.9|7640.9|7639.1|0
1687371600000|2023-06-21 18:20:00|7653.4|7651.6|7657.5|7655.7|7657.6|7655.8|7647.8|7646|0
1687371900000|2023-06-21 18:25:00|7657.6|7655.8|7662.5|7660.7|7664|7662.2|7650.1|7648.3|0
1687372200000|2023-06-21 18:30:00|7662.6|7660.8|7668.6|7666.8|7672.5|7670.7|7661.4|7659.6|0
1687372500000|2023-06-21 18:35:00|7668.9|7667.1|7662.5|7660.7|7669.1|7667.3|7658.2|7656.4|0
1687372800000|2023-06-21 18:40:00|7662.8|7661|7655.6|7653.8|7663.7|7661.9|7651.5|7649.7|0
1687373100000|2023-06-21 18:45:00|7655.8|7654|7646.6|7644.8|7655.8|7654|7645.7|7643.9|0
1687373400000|2023-06-21 18:50:00|7646.1|7644.3|7662.1|7660.3|7664.6|7662.8|7646.1|7644.3|0
1687373700000|2023-06-21 18:55:00|7661.9|7660.1|7663.5|7661.7|7665.2|7663.4|7655.5|7653.7|0
1687374000000|2023-06-21 19:00:00|7663.2|7661.4|7642.2|7640.4|7663.5|7661.7|7641.1|7639.3|0
1687374300000|2023-06-21 19:05:00|7641.9|7640.1|7649.1|7647.3|7649.1|7647.3|7635.9|7634.1|0
1687374600000|2023-06-21 19:10:00|7649.2|7647.4|7655|7653.2|7657.4|7655.6|7647.6|7645.8|0
1687374900000|2023-06-21 19:15:00|7655.2|7653.4|7658.8|7657|7661.3|7659.5|7654|7652.2|0
1687375200000|2023-06-21 19:20:00|7658.7|7656.9|7644.5|7642.7|7658.7|7656.9|7644.3|7642.5|0
1687375500000|2023-06-21 19:25:00|7644.4|7642.6|7641.4|7639.6|7647.5|7645.7|7639|7637.2|0
1687375800000|2023-06-21 19:30:00|7641.1|7639.3|7623|7621.2|7644|7642.2|7622.4|7620.6|0
1687376100000|2023-06-21 19:35:00|7622.2|7620.4|7615.9|7614.1|7624|7622.2|7607.1|7605.3|0
1687376400000|2023-06-21 19:40:00|7616.1|7614.3|7617.4|7615.6|7621.1|7619.3|7612.3|7610.5|0
1687376700000|2023-06-21 19:45:00|7616.5|7614.7|7622.9|7621.1|7623.4|7621.6|7613.4|7611.6|0
1687377000000|2023-06-21 19:50:00|7618.6|7616.8|7617.1|7615.3|7627|7625.2|7614|7612.2|0
1687377300000|2023-06-21 19:55:00|7614.9|7613.1|7599.7|7597.9|7615.9|7614.1|7595.1|7593.3|0
1687377600000|2023-06-21 20:00:00|7600.3|7597.3|7598.5|7595.5|7607.2|7604.2|7598.1|7595.1|0
1687377900000|2023-06-21 20:05:00|7598.6|7595.6|7599|7596|7599.8|7596.8|7596.4|7593.4|0
1687378200000|2023-06-21 20:10:00|7598.9|7595.9|7602.3|7599.3|7605.3|7602.3|7598.6|7595.6|0
1687378500000|2023-06-21 20:15:00|7602.2|7599.2|7595.5|7592.5|7602.3|7599.3|7595.3|7592.3|0
1687378800000|2023-06-21 20:20:00|7595.3|7592.3|7593.9|7590.9|7597.8|7594.8|7592.7|7589.7|0
1687379100000|2023-06-21 20:25:00|7593.8|7590.8|7589.6|7586.6|7593.9|7590.9|7589.6|7586.6|0
1687379400000|2023-06-21 20:30:00|7589.7|7586.7|7587.5|7584.5|7589.7|7586.7|7585|7582|0
1687379700000|2023-06-21 20:35:00|7587.4|7584.4|7586.4|7583.4|7587.7|7584.7|7585.4|7582.4|0
1687380000000|2023-06-21 20:40:00|7586.5|7583.5|7589.9|7586.9|7590.4|7587.4|7586.3|7583.3|0
1687380300000|2023-06-21 20:45:00|7589.8|7586.8|7589.7|7586.7|7590.3|7587.3|7588.7|7585.7|0
1687380600000|2023-06-21 20:50:00|7589.5|7586.5|7586.8|7583.8|7589.5|7586.5|7586.6|7583.6|0
1687380900000|2023-06-21 20:55:00|7587|7584|7585.7|7582.7|7587|7584|7584.2|7581.2|0
1687381200000|2023-06-21 21:00:00|7585.6|7582.6|7585.9|7582.9|7586.1|7583.1|7585.2|7582.2|0
1687381500000|2023-06-21 21:05:00|7586|7583|7586.1|7583.1|7586.6|7583.6|7585.2|7582.2|0
1687381800000|2023-06-21 21:10:00|7586.2|7583.2|7590.3|7587.3|7590.7|7587.7|7586.2|7583.2|0
1687382100000|2023-06-21 21:15:00|7590.7|7587.7|7588.3|7585.3|7591|7588|7588.2|7585.2|0
1687382400000|2023-06-21 21:20:00|7588.2|7585.2|7586.5|7583.5|7588.4|7585.4|7584.9|7581.9|0
1687382700000|2023-06-21 21:25:00|7586.6|7583.6|7587.9|7584.9|7588.4|7585.4|7586.1|7583.1|0
1687383000000|2023-06-21 21:30:00|7588.1|7585.1|7584.7|7581.7|7588.4|7585.4|7584.6|7581.6|0
1687383300000|2023-06-21 21:35:00|7584.8|7581.8|7584.8|7581.8|7585.4|7582.4|7584.5|7581.5|0
1687383600000|2023-06-21 21:40:00|7584.7|7581.7|7586|7583|7586.1|7583.1|7584.3|7581.3|0
1687383900000|2023-06-21 21:45:00|7585.9|7582.9|7585.7|7582.7|7586.4|7583.4|7585.4|7582.4|0
1687384200000|2023-06-21 21:50:00|7585.6|7582.6|7585.2|7582.2|7585.7|7582.7|7584.8|7581.8|0
1687384500000|2023-06-21 21:55:00|7585.1|7582.1|7585.2|7582.2|7585.5|7582.5|7584.4|7581.4|0
1687384800000|2023-06-21 22:00:00|7585.3|7582.3|7589|7586|7589.4|7586.4|7585.3|7582.3|0
1687385100000|2023-06-21 22:05:00|7589.1|7586.1|7587.2|7584.2|7589.2|7586.2|7587.2|7584.2|0
1687385400000|2023-06-21 22:10:00|7587.1|7584.1|7586.6|7583.6|7587.5|7584.5|7585.6|7582.6|0
1687385700000|2023-06-21 22:15:00|7586.7|7583.7|7583.7|7580.7|7586.7|7583.7|7583.7|7580.7|0
1687386000000|2023-06-21 22:20:00|7583.4|7580.4|7581|7578|7583.8|7580.8|7580.9|7577.9|0
1687386300000|2023-06-21 22:25:00|7581.2|7578.2|7579.1|7576.1|7581.3|7578.3|7579|7576|0
1687386600000|2023-06-21 22:30:00|7579|7576|7579|7576|7579.6|7576.6|7578.4|7575.4|0
1687386900000|2023-06-21 22:35:00|7579.1|7576.1|7579.1|7576.1|7580.2|7577.2|7578.9|7575.9|0
1687387200000|2023-06-21 22:40:00|7579|7576|7576.5|7573.5|7579.2|7576.2|7576.4|7573.4|0
1687387500000|2023-06-21 22:45:00|7576.4|7573.4|7576.1|7573.1|7578|7575|7575.8|7572.8|0
1687387800000|2023-06-21 22:50:00|7576.2|7573.2|7577.4|7574.4|7577.4|7574.4|7575.5|7572.5|0
1687388100000|2023-06-21 22:55:00|7577.6|7574.6|7578.6|7575.6|7579.2|7576.2|7577|7574|0
1687388400000|2023-06-21 23:00:00|7578.7|7575.7|7580.9|7577.9|7582.4|7579.4|7578.6|7575.6|0
1687388700000|2023-06-21 23:05:00|7580.7|7577.7|7582.8|7579.8|7583.2|7580.2|7580.6|7577.6|0
1687389000000|2023-06-21 23:10:00|7583.1|7580.1|7583.8|7580.8|7583.8|7580.8|7583|7580|0
1687389300000|2023-06-21 23:15:00|7583.7|7580.7|7584.7|7581.7|7585|7582|7583.7|7580.7|0
1687389600000|2023-06-21 23:20:00|7584.6|7581.6|7583.4|7580.4|7584.6|7581.6|7583.3|7580.3|0
1687389900000|2023-06-21 23:25:00|7583.7|7580.7|7584.5|7581.5|7584.8|7581.8|7583.5|7580.5|0
1687390200000|2023-06-21 23:30:00|7584.4|7581.4|7583.9|7580.9|7584.4|7581.4|7583.1|7580.1|0
1687390500000|2023-06-21 23:35:00|7583.8|7580.8|7585.5|7582.5|7586.2|7583.2|7583.8|7580.8|0
1687390800000|2023-06-21 23:40:00|7585.4|7582.4|7585|7582|7586|7583|7584.7|7581.7|0
1687391100000|2023-06-21 23:45:00|7585.1|7582.1|7585.8|7582.8|7585.8|7582.8|7584.3|7581.3|0
1687391400000|2023-06-21 23:50:00|7585.7|7582.7|7585.5|7582.5|7586.6|7583.6|7585.3|7582.3|0
1687391700000|2023-06-21 23:55:00|7585.6|7582.6|7586.1|7581.1|7586.3|7583.3|7584.6|7581.1|0
1687392000000|2023-06-22 00:00:00|7586.3|7581.3|7591|7586|7591|7586|7585.4|7580.4|0
1687392300000|2023-06-22 00:05:00|7590.9|7585.9|7589|7584|7591.3|7586.3|7586.8|7581.8|0
1687392600000|2023-06-22 00:10:00|7589.1|7584.1|7591.7|7586.7|7591.9|7586.9|7588.3|7583.3|0
1687392900000|2023-06-22 00:15:00|7591.8|7586.8|7594|7589|7594.4|7589.4|7590.7|7585.7|0
1687393200000|2023-06-22 00:20:00|7594.1|7589.1|7590.9|7585.9|7594.1|7589.1|7590.2|7585.2|0
1687393500000|2023-06-22 00:25:00|7590.8|7585.8|7589.7|7584.7|7590.9|7585.9|7588.6|7583.6|0
1687393800000|2023-06-22 00:30:00|7590|7585|7586.4|7581.4|7590.2|7585.2|7586|7581|0
1687394100000|2023-06-22 00:35:00|7586.3|7581.3|7586.1|7581.1|7586.9|7581.9|7584.9|7579.9|0
1687394400000|2023-06-22 00:40:00|7586.2|7581.2|7585.4|7580.4|7586.2|7581.2|7584.9|7579.9|0
1687394700000|2023-06-22 00:45:00|7585.3|7580.3|7585.5|7580.5|7587|7582|7585|7580|0
1687395000000|2023-06-22 00:50:00|7585.4|7580.4|7583.3|7578.3|7585.6|7580.6|7581.7|7576.7|0
1687395300000|2023-06-22 00:55:00|7583.4|7578.4|7584|7579|7585.1|7580.1|7583.1|7578.1|0
1687395600000|2023-06-22 01:00:00|7584.1|7579.1|7584.3|7579.3|7586.5|7581.5|7583.8|7578.8|0
1687395900000|2023-06-22 01:05:00|7584.2|7579.2|7584|7579|7584.3|7579.3|7581.4|7576.4|0
1687396200000|2023-06-22 01:10:00|7584.1|7579.1|7582.6|7577.6|7584.2|7579.2|7581.3|7576.3|0
1687396500000|2023-06-22 01:15:00|7582.8|7577.8|7580.9|7575.9|7583.3|7578.3|7580.9|7575.9|0
1687396800000|2023-06-22 01:20:00|7581|7576|7580.8|7575.8|7581.8|7576.8|7580.3|7575.3|0
1687397100000|2023-06-22 01:25:00|7580.9|7575.9|7580.2|7575.2|7582|7577|7579.8|7574.8|0
1687397400000|2023-06-22 01:30:00|7580.1|7575.1|7577|7572|7580.2|7575.2|7576.7|7571.7|0
1687397700000|2023-06-22 01:35:00|7576.6|7571.6|7578.8|7573.8|7578.8|7573.8|7575.8|7570.8|0
1687398000000|2023-06-22 01:40:00|7578.9|7573.9|7579.1|7574.1|7579.8|7574.8|7578.6|7573.6|0
1687398300000|2023-06-22 01:45:00|7579.2|7574.2|7577.7|7572.7|7579.7|7574.7|7576.5|7571.5|0
1687398600000|2023-06-22 01:50:00|7577.8|7572.8|7579.7|7574.7|7580.2|7575.2|7577.8|7572.8|0
1687398900000|2023-06-22 01:55:00|7579.6|7574.6|7578.8|7573.8|7579.6|7574.6|7578.5|7573.5|0
1687399200000|2023-06-22 02:00:00|7579|7574|7578.9|7573.9|7579|7574|7577.5|7572.5|0
1687399500000|2023-06-22 02:05:00|7579|7574|7578.7|7573.7|7579.3|7574.3|7578.1|7573.1|0
1687399800000|2023-06-22 02:10:00|7578.8|7573.8|7570.7|7565.7|7578.8|7573.8|7570.5|7565.5|0
1687400100000|2023-06-22 02:15:00|7570.6|7565.6|7573.3|7568.3|7573.8|7568.8|7570.6|7565.6|0
1687400400000|2023-06-22 02:20:00|7573.4|7568.4|7573.7|7568.7|7574.2|7569.2|7572.6|7567.6|0
1687400700000|2023-06-22 02:25:00|7573.6|7568.6|7576|7571|7576.1|7571.1|7573.1|7568.1|0
1687401000000|2023-06-22 02:30:00|7575.9|7570.9|7576.5|7571.5|7577|7572|7575.3|7570.3|0
1687401300000|2023-06-22 02:35:00|7576.6|7571.6|7577|7572|7577.2|7572.2|7576|7571|0
1687401600000|2023-06-22 02:40:00|7577.1|7572.1|7578.5|7573.5|7578.7|7573.7|7576.5|7571.5|0
1687401900000|2023-06-22 02:45:00|7578.6|7573.6|7579.1|7574.1|7579.7|7574.7|7578.1|7573.1|0
1687402200000|2023-06-22 02:50:00|7579.2|7574.2|7578.2|7573.2|7579.8|7574.8|7577.8|7572.8|0
1687402500000|2023-06-22 02:55:00|7578.3|7573.3|7578.7|7573.7|7579.2|7574.2|7577.8|7572.8|0
1687402800000|2023-06-22 03:00:00|7578.8|7573.8|7578.3|7573.3|7579.5|7574.5|7578.1|7573.1|0
1687403100000|2023-06-22 03:05:00|7578.4|7573.4|7577.2|7572.2|7578.5|7573.5|7576.5|7571.5|0
1687403400000|2023-06-22 03:10:00|7577.3|7572.3|7578.2|7573.2|7578.6|7573.6|7577.2|7572.2|0
1687403700000|2023-06-22 03:15:00|7578.1|7573.1|7576.2|7571.2|7578.1|7573.1|7575.4|7570.4|0
1687404000000|2023-06-22 03:20:00|7576.3|7571.3|7575.7|7570.7|7576.5|7571.5|7574.7|7569.7|0
1687404300000|2023-06-22 03:25:00|7575.6|7570.6|7574.7|7569.7|7575.7|7570.7|7574.2|7569.2|0
1687404600000|2023-06-22 03:30:00|7574.8|7569.8|7577.5|7572.5|7577.5|7572.5|7574.7|7569.7|0
1687404900000|2023-06-22 03:35:00|7577.4|7572.4|7580.5|7575.5|7581|7576|7577.4|7572.4|0
1687405200000|2023-06-22 03:40:00|7580.6|7575.6|7580|7575|7581.2|7576.2|7578.9|7573.9|0
1687405500000|2023-06-22 03:45:00|7580.1|7575.1|7580.4|7575.4|7581|7576|7579.3|7574.3|0
1687405800000|2023-06-22 03:50:00|7580.3|7575.3|7580|7575|7580.5|7575.5|7579.2|7574.2|0
1687406100000|2023-06-22 03:55:00|7579.9|7574.9|7580|7575|7580.8|7575.8|7579.5|7574.5|0
1687406400000|2023-06-22 04:00:00|7579.9|7574.9|7579.8|7574.8|7580.7|7575.7|7579.4|7574.4|0
1687406700000|2023-06-22 04:05:00|7579.7|7574.7|7578.6|7573.6|7580.9|7575.9|7578.6|7573.6|0
1687407000000|2023-06-22 04:10:00|7578.5|7573.5|7578.1|7573.1|7579.1|7574.1|7577.7|7572.7|0
1687407300000|2023-06-22 04:15:00|7578|7573|7576.4|7571.4|7578.9|7573.9|7576|7571|0
1687407600000|2023-06-22 04:20:00|7576.5|7571.5|7575.1|7570.1|7576.5|7571.5|7574.6|7569.6|0
1687407900000|2023-06-22 04:25:00|7575|7570|7572.2|7567.2|7575|7570|7571.7|7566.7|0
1687408200000|2023-06-22 04:30:00|7572.3|7567.3|7573.1|7568.1|7573.4|7568.4|7572.2|7567.2|0
1687408500000|2023-06-22 04:35:00|7573|7568|7574.4|7569.4|7574.7|7569.7|7572.9|7567.9|0
1687408800000|2023-06-22 04:40:00|7574.1|7569.1|7573.6|7568.6|7574.1|7569.1|7573|7568|0
1687409100000|2023-06-22 04:45:00|7573.7|7568.7|7569.6|7564.6|7573.9|7568.9|7569.4|7564.4|0
1687409400000|2023-06-22 04:50:00|7569.7|7564.7|7569.8|7564.8|7571|7566|7567.8|7562.8|0
1687409700000|2023-06-22 04:55:00|7569.7|7564.7|7569.5|7564.5|7570.4|7565.4|7568.8|7563.8|0
1687410000000|2023-06-22 05:00:00|7569.9|7564.9|7565.3|7560.3|7569.9|7564.9|7564.5|7559.5|0
1687410300000|2023-06-22 05:05:00|7565.2|7560.2|7556.9|7551.9|7566.3|7561.3|7556.6|7551.6|0
1687410600000|2023-06-22 05:10:00|7556.8|7551.8|7558.9|7553.9|7561.6|7556.6|7556.7|7551.7|0
1687410900000|2023-06-22 05:15:00|7558.8|7553.8|7562.1|7557.1|7563.5|7558.5|7558.4|7553.4|0
1687411200000|2023-06-22 05:20:00|7562|7557|7561.3|7556.3|7563.1|7558.1|7560.6|7555.6|0
1687411500000|2023-06-22 05:25:00|7561.2|7556.2|7560.3|7555.3|7562|7557|7559.4|7554.4|0
1687411800000|2023-06-22 05:30:00|7560.1|7555.1|7557.3|7552.3|7560.6|7555.6|7557.3|7552.3|0
1687412100000|2023-06-22 05:35:00|7557.1|7552.1|7557.2|7552.2|7558|7553|7556.1|7551.1|0
1687412400000|2023-06-22 05:40:00|7557.1|7552.1|7555.9|7550.9|7557.5|7552.5|7554.9|7549.9|0
1687412700000|2023-06-22 05:45:00|7555.8|7550.8|7559.3|7554.3|7560.4|7555.4|7555.6|7550.6|0
1687413000000|2023-06-22 05:50:00|7559.2|7554.2|7558.9|7553.9|7559.7|7554.7|7558|7553|0
1687413300000|2023-06-22 05:55:00|7559.1|7554.1|7560|7555|7561.3|7556.3|7558.2|7553.2|0
1687413600000|2023-06-22 06:00:00|7559.9|7554.9|7551.4|7546.4|7560.8|7555.8|7550.8|7545.8|0
1687413900000|2023-06-22 06:05:00|7551.3|7546.3|7558.2|7553.2|7560.2|7555.2|7551.3|7546.3|0
1687414200000|2023-06-22 06:10:00|7558.1|7553.1|7550.4|7545.4|7559.8|7554.8|7546.6|7541.6|0
1687414500000|2023-06-22 06:15:00|7550.8|7545.8|7555.3|7550.3|7556.2|7551.2|7550.7|7545.7|0
1687414800000|2023-06-22 06:20:00|7555.2|7550.2|7554.2|7549.2|7556.2|7551.2|7549.6|7544.6|0
1687415100000|2023-06-22 06:25:00|7554|7549|7555.8|7550.8|7556.5|7551.5|7552.2|7547.2|0
1687415400000|2023-06-22 06:30:00|7555.9|7550.9|7557.1|7552.1|7559.4|7554.4|7554.2|7549.2|0
1687415700000|2023-06-22 06:35:00|7556.9|7551.9|7553.7|7548.7|7556.9|7551.9|7552.4|7547.4|0
1687416000000|2023-06-22 06:40:00|7553.8|7548.8|7559.8|7554.8|7560.4|7555.4|7553.8|7548.8|0
1687416300000|2023-06-22 06:45:00|7559.7|7554.7|7563.3|7558.3|7564|7559|7559.2|7554.2|0
1687416600000|2023-06-22 06:50:00|7563.2|7558.2|7563.5|7558.5|7564|7559|7561.3|7556.3|0
1687416900000|2023-06-22 06:55:00|7563.3|7558.3|7562.1|7557.1|7563.8|7558.8|7559.7|7554.7|0
1687417200000|2023-06-22 07:00:00|7562.4|7557.4|7556.7|7551.7|7563.7|7558.7|7553.9|7548.9|0
1687417500000|2023-06-22 07:05:00|7556.8|7551.8|7560.1|7555.1|7560.1|7555.1|7554|7549|0
1687417800000|2023-06-22 07:10:00|7560.2|7555.2|7553.8|7548.8|7562.4|7557.4|7553.5|7548.5|0
1687418100000|2023-06-22 07:15:00|7553.9|7548.9|7565.4|7560.4|7569.5|7564.5|7551.6|7546.6|0
1687418400000|2023-06-22 07:20:00|7565.3|7560.3|7566.4|7561.4|7570.8|7565.8|7561.2|7556.2|0
1687418700000|2023-06-22 07:25:00|7566.5|7561.5|7566.8|7561.8|7567|7562|7562.5|7557.5|0
1687419000000|2023-06-22 07:30:00|7566.7|7561.7|7566|7561|7571.3|7566.3|7564.1|7559.1|0
1687419300000|2023-06-22 07:35:00|7566.1|7561.1|7565|7560|7567.2|7562.2|7562.1|7557.1|0
1687419600000|2023-06-22 07:40:00|7564.9|7559.9|7564.8|7559.8|7567.1|7562.1|7561.7|7556.7|0
1687419900000|2023-06-22 07:45:00|7564.9|7559.9|7565.5|7560.5|7567|7562|7561.7|7556.7|0
1687420200000|2023-06-22 07:50:00|7565.6|7560.6|7567.3|7562.3|7573.7|7568.7|7565.6|7560.6|0
1687420500000|2023-06-22 07:55:00|7567.4|7562.4|7566.1|7561.1|7568.8|7563.8|7563.6|7558.6|0
1687420800000|2023-06-22 08:00:00|7566.3|7561.3|7561.1|7558.1|7573|7570|7559|7556|0
1687421100000|2023-06-22 08:05:00|7565|7562|7562.4|7559.4|7569.8|7566.8|7562.4|7559.4|0
1687421400000|2023-06-22 08:10:00|7562.5|7559.5|7558.2|7555.2|7562.5|7559.5|7554.4|7551.4|0
1687421700000|2023-06-22 08:15:00|7558.3|7555.3|7561.6|7558.6|7561.6|7558.6|7556.1|7553.1|0
1687422000000|2023-06-22 08:20:00|7561.2|7558.2|7559.8|7556.8|7563.8|7560.8|7559.3|7556.3|0
1687422300000|2023-06-22 08:25:00|7559.9|7556.9|7561.2|7558.2|7561.4|7558.4|7557.5|7554.5|0
1687422600000|2023-06-22 08:30:00|7560.9|7557.9|7557.1|7554.1|7561.2|7558.2|7555.6|7552.6|0
1687422900000|2023-06-22 08:35:00|7557.3|7554.3|7556.5|7553.5|7559.8|7556.8|7555.8|7552.8|0
1687423200000|2023-06-22 08:40:00|7556.2|7553.2|7556.5|7553.5|7557.6|7554.6|7555.1|7552.1|0
1687423500000|2023-06-22 08:45:00|7556.3|7553.3|7558.4|7555.4|7559.2|7556.2|7555.6|7552.6|0
1687423800000|2023-06-22 08:50:00|7558.1|7555.1|7551.7|7548.7|7558.7|7555.7|7551.1|7548.1|0
1687424100000|2023-06-22 08:55:00|7551|7548|7549.7|7546.7|7554.1|7551.1|7549.5|7546.5|0
1687424400000|2023-06-22 09:00:00|7549.6|7546.6|7553.3|7550.3|7553.4|7550.4|7549.2|7546.2|0
1687424700000|2023-06-22 09:05:00|7553|7550|7552.9|7549.9|7554.2|7551.2|7552.4|7549.4|0
1687425000000|2023-06-22 09:10:00|7553|7550|7557.1|7554.1|7559.2|7556.2|7551.7|7548.7|0
1687425300000|2023-06-22 09:15:00|7557.2|7554.2|7558.8|7555.8|7560.1|7557.1|7557|7554|0
1687425600000|2023-06-22 09:20:00|7558.9|7555.9|7562.1|7559.1|7563.6|7560.6|7558.9|7555.9|0
1687425900000|2023-06-22 09:25:00|7562|7559|7560.1|7557.1|7562|7559|7559.3|7556.3|0
1687426200000|2023-06-22 09:30:00|7560.2|7557.2|7560|7557|7560.4|7557.4|7558.8|7555.8|0
1687426500000|2023-06-22 09:35:00|7559.9|7556.9|7562.7|7559.7|7562.7|7559.7|7559.5|7556.5|0
1687426800000|2023-06-22 09:40:00|7562|7559|7565.3|7562.3|7565.3|7562.3|7561.8|7558.8|0
1687427100000|2023-06-22 09:45:00|7565.2|7562.2|7569.7|7566.7|7569.8|7566.8|7564.6|7561.6|0
1687427400000|2023-06-22 09:50:00|7569.6|7566.6|7573.8|7570.8|7576|7573|7569.6|7566.6|0
1687427700000|2023-06-22 09:55:00|7573.7|7570.7|7572.7|7569.7|7574.3|7571.3|7571.9|7568.9|0
1687428000000|2023-06-22 10:00:00|7572.8|7569.8|7561.9|7558.9|7574.7|7571.7|7560.8|7557.8|0
1687428300000|2023-06-22 10:05:00|7561.4|7558.4|7557.9|7554.9|7561.4|7558.4|7554.7|7551.7|0
1687428600000|2023-06-22 10:10:00|7557.7|7554.7|7555.5|7552.5|7557.7|7554.7|7552.9|7549.9|0
1687428900000|2023-06-22 10:15:00|7555.6|7552.6|7548.9|7545.9|7555.6|7552.6|7548.5|7545.5|0
1687429200000|2023-06-22 10:20:00|7549.2|7546.2|7549.5|7546.5|7549.8|7546.8|7547.1|7544.1|0
1687429500000|2023-06-22 10:25:00|7549.6|7546.6|7548.3|7545.3|7550.8|7547.8|7547.4|7544.4|0
1687429800000|2023-06-22 10:30:00|7548.2|7545.2|7546.9|7543.9|7548.4|7545.4|7546.6|7543.6|0
1687430100000|2023-06-22 10:35:00|7546.8|7543.8|7540.6|7537.6|7547.2|7544.2|7539.4|7536.4|0
1687430400000|2023-06-22 10:40:00|7540.3|7537.3|7541.6|7538.6|7541.9|7538.9|7536.1|7533.1|0
1687430700000|2023-06-22 10:45:00|7541.7|7538.7|7539.1|7536.1|7541.7|7538.7|7536.3|7533.3|0
1687431000000|2023-06-22 10:50:00|7538.7|7535.7|7543.4|7540.4|7544.6|7541.6|7537.7|7534.7|0
1687431300000|2023-06-22 10:55:00|7543.5|7540.5|7543.7|7540.7|7544.2|7541.2|7542.1|7539.1|0
1687431600000|2023-06-22 11:00:00|7544.4|7541.4|7545.9|7542.9|7546.2|7543.2|7542.4|7539.4|0
1687431900000|2023-06-22 11:05:00|7546|7543|7548.4|7545.4|7548.8|7545.8|7543.7|7540.7|0
1687432200000|2023-06-22 11:10:00|7548.2|7545.2|7547.4|7544.4|7549.1|7546.1|7545.9|7542.9|0
1687432500000|2023-06-22 11:15:00|7547.1|7544.1|7554.5|7551.5|7554.9|7551.9|7545|7542|0
1687432800000|2023-06-22 11:20:00|7554.4|7551.4|7557.7|7554.7|7560|7557|7554.3|7551.3|0
1687433100000|2023-06-22 11:25:00|7557.2|7554.2|7552.7|7549.7|7557.4|7554.4|7551.7|7548.7|0
1687433400000|2023-06-22 11:30:00|7552.6|7549.6|7557.4|7554.4|7557.6|7554.6|7551.4|7548.4|0
1687433700000|2023-06-22 11:35:00|7557.2|7554.2|7558.2|7555.2|7560|7557|7557.1|7554.1|0
1687434000000|2023-06-22 11:40:00|7558.1|7555.1|7559.1|7556.1|7559.3|7556.3|7554.6|7551.6|0
1687434300000|2023-06-22 11:45:00|7558.9|7555.9|7559.6|7556.6|7559.8|7556.8|7556.4|7553.4|0
1687434600000|2023-06-22 11:50:00|7559.5|7556.5|7560.3|7557.3|7561.9|7558.9|7557.2|7554.2|0
1687434900000|2023-06-22 11:55:00|7560.5|7557.5|7556.9|7553.9|7560.9|7557.9|7556.5|7553.5|0
1687435200000|2023-06-22 12:00:00|7557.2|7554.2|7557.5|7554.5|7559.3|7556.3|7556.8|7553.8|0
1687435500000|2023-06-22 12:05:00|7557.8|7554.8|7560.1|7557.1|7560.7|7557.7|7557.1|7554.1|0
1687435800000|2023-06-22 12:10:00|7560|7557|7556.2|7553.2|7560.6|7557.6|7556|7553|0
1687436100000|2023-06-22 12:15:00|7556.3|7553.3|7558|7555|7559.3|7556.3|7555.8|7552.8|0
1687436400000|2023-06-22 12:20:00|7557.8|7554.8|7557.3|7554.3|7558.7|7555.7|7556|7553|0
1687436700000|2023-06-22 12:25:00|7557.2|7554.2|7554.6|7551.6|7557.5|7554.5|7554|7551|0
1687437000000|2023-06-22 12:30:00|7554.5|7551.5|7568.8|7565.8|7569.2|7566.2|7554.5|7551.5|0
1687437300000|2023-06-22 12:35:00|7568.7|7565.7|7561.4|7558.4|7568.8|7565.8|7560.1|7557.1|0
1687437600000|2023-06-22 12:40:00|7561.5|7558.5|7552.1|7549.1|7562.9|7559.9|7550.8|7547.8|0
1687437900000|2023-06-22 12:45:00|7551.6|7548.6|7549.5|7546.5|7553.3|7550.3|7549.2|7546.2|0
1687438200000|2023-06-22 12:50:00|7549.4|7546.4|7550.2|7547.2|7552.3|7549.3|7549.3|7546.3|0
1687438500000|2023-06-22 12:55:00|7550.1|7547.1|7552.5|7549.5|7552.5|7549.5|7546.6|7543.6|0
1687438800000|2023-06-22 13:00:00|7552.9|7549.9|7556.8|7553.8|7558|7555|7550.5|7547.5|0
1687439100000|2023-06-22 13:05:00|7556.9|7553.9|7552.8|7549.8|7561.4|7558.4|7551.8|7548.8|0
1687439400000|2023-06-22 13:10:00|7552.4|7549.4|7550.3|7547.3|7554.8|7551.8|7549.6|7546.6|0
1687439700000|2023-06-22 13:15:00|7550.1|7547.1|7549.1|7546.1|7550.1|7547.1|7543.1|7540.1|0
1687440000000|2023-06-22 13:20:00|7548.7|7545.7|7546|7543|7548.7|7545.7|7542.7|7539.7|0
1687440300000|2023-06-22 13:25:00|7540.9|7537.9|7539.9|7536.9|7545.2|7542.2|7538.2|7535.2|0
1687440600000|2023-06-22 13:30:00|7541.5|7538.5|7579.4|7577.6|7580.6|7578.8|7526.8|7525|0
1687440900000|2023-06-22 13:35:00|7579.9|7578.1|7580.4|7578.6|7586.5|7584.7|7566.5|7564.7|0
1687441200000|2023-06-22 13:40:00|7580.8|7579|7600.9|7599.1|7602.3|7600.5|7575.8|7574|0
1687441500000|2023-06-22 13:45:00|7600.7|7598.9|7624.2|7622.4|7630.8|7629|7598.3|7596.5|0
1687441800000|2023-06-22 13:50:00|7623.8|7622|7615.9|7614.1|7629.3|7627.5|7603.8|7602|0
1687442100000|2023-06-22 13:55:00|7615.8|7614|7620.9|7619.1|7632.2|7630.4|7614.9|7613.1|0
1687442400000|2023-06-22 14:00:00|7624.1|7622.3|7624.4|7622.6|7635.6|7633.8|7615.6|7613.8|0
1687442700000|2023-06-22 14:05:00|7624.2|7622.4|7609.7|7607.9|7625.4|7623.6|7603.6|7601.8|0
1687443000000|2023-06-22 14:10:00|7609.9|7608.1|7654.8|7653|7655.1|7653.3|7609.8|7608|0
1687443300000|2023-06-22 14:15:00|7655.3|7653.5|7654.8|7653|7667.1|7665.3|7646.4|7644.6|0
1687443600000|2023-06-22 14:20:00|7653.9|7652.1|7646.7|7644.9|7658.1|7656.3|7641.6|7639.8|0
1687443900000|2023-06-22 14:25:00|7647|7645.2|7659.2|7657.4|7664.2|7662.4|7641.2|7639.4|0
1687444200000|2023-06-22 14:30:00|7659.1|7657.3|7650.7|7648.9|7661.1|7659.3|7648|7646.2|0
1687444500000|2023-06-22 14:35:00|7649.2|7647.4|7639.3|7637.5|7655.2|7653.4|7639|7637.2|0
1687444800000|2023-06-22 14:40:00|7639.2|7637.4|7613|7611.2|7641.9|7640.1|7606.9|7605.1|0
1687445100000|2023-06-22 14:45:00|7611.1|7609.3|7618.3|7616.5|7618.3|7616.5|7596.6|7594.8|0
1687445400000|2023-06-22 14:50:00|7617.3|7615.5|7601.6|7599.8|7620.7|7618.9|7601.2|7599.4|0
1687445700000|2023-06-22 14:55:00|7601.4|7599.6|7615|7613.2|7618.6|7616.8|7595.9|7594.1|0
1687446000000|2023-06-22 15:00:00|7614.5|7612.7|7642.4|7640.6|7646.1|7644.3|7614.5|7612.7|0
1687446300000|2023-06-22 15:05:00|7643.7|7641.9|7653.3|7651.5|7662|7660.2|7643.6|7641.8|0
1687446600000|2023-06-22 15:10:00|7653.2|7651.4|7653|7651.2|7656.5|7654.7|7646.2|7644.4|0
1687446900000|2023-06-22 15:15:00|7654.9|7653.1|7651.9|7650.1|7662.1|7660.3|7648.8|7647|0
1687447200000|2023-06-22 15:20:00|7652|7650.2|7642.1|7640.3|7660.4|7658.6|7637.5|7635.7|0
1687447500000|2023-06-22 15:25:00|7642.2|7640.4|7641|7639.2|7650.2|7648.4|7637.1|7635.3|0
1687447800000|2023-06-22 15:30:00|7641.4|7639.6|7648.7|7646.9|7655.1|7653.3|7635|7633.2|0
1687448100000|2023-06-22 15:35:00|7648.8|7647|7659.9|7658.1|7665.9|7664.1|7647.8|7646|0
1687448400000|2023-06-22 15:40:00|7659.8|7658|7682.2|7680.4|7683.9|7682.1|7659.8|7658|0
1687448700000|2023-06-22 15:45:00|7682.3|7680.5|7691.3|7689.5|7691.3|7689.5|7677.7|7675.9|0
1687449000000|2023-06-22 15:50:00|7691.5|7689.7|7675.4|7673.6|7693.9|7692.1|7675.1|7673.3|0
1687449300000|2023-06-22 15:55:00|7675.6|7673.8|7678.5|7676.7|7679.1|7677.3|7669.4|7667.6|0
1687449600000|2023-06-22 16:00:00|7679|7677.2|7662.8|7661|7679|7677.2|7658.4|7656.6|0
1687449900000|2023-06-22 16:05:00|7662.7|7660.9|7654.9|7653.1|7662.7|7660.9|7651.3|7649.5|0
1687450200000|2023-06-22 16:10:00|7655.2|7653.4|7640.9|7639.1|7656.2|7654.4|7640.7|7638.9|0
1687450500000|2023-06-22 16:15:00|7643.7|7641.9|7645.9|7644.1|7649.5|7647.7|7636.9|7635.1|0
1687450800000|2023-06-22 16:20:00|7645.1|7643.3|7656.7|7654.9|7657.6|7655.8|7642.4|7640.6|0
1687451100000|2023-06-22 16:25:00|7656.3|7654.5|7649|7647.2|7656.3|7654.5|7640.7|7638.9|0
1687451400000|2023-06-22 16:30:00|7649.9|7648.1|7654.6|7652.8|7656.9|7655.1|7644.5|7642.7|0
1687451700000|2023-06-22 16:35:00|7654.9|7653.1|7652.4|7650.6|7664.8|7663|7649|7647.2|0
1687452000000|2023-06-22 16:40:00|7652.2|7650.4|7651|7649.2|7656.9|7655.1|7647.1|7645.3|0
1687452300000|2023-06-22 16:45:00|7651.4|7649.6|7647.1|7645.3|7657.9|7656.1|7645.2|7643.4|0
1687452600000|2023-06-22 16:50:00|7647|7645.2|7638.8|7637|7647.3|7645.5|7638.6|7636.8|0
1687452900000|2023-06-22 16:55:00|7639.1|7637.3|7646.1|7644.3|7649.4|7647.6|7638.7|7636.9|0
1687453200000|2023-06-22 17:00:00|7646.8|7645|7622|7620.2|7647.3|7645.5|7621.9|7620.1|0
1687453500000|2023-06-22 17:05:00|7621.7|7619.9|7634.1|7632.3|7637.6|7635.8|7618.7|7616.9|0
1687453800000|2023-06-22 17:10:00|7634.5|7632.7|7639.1|7637.3|7643.5|7641.7|7632.3|7630.5|0
1687454100000|2023-06-22 17:15:00|7638.5|7636.7|7642.1|7640.3|7642.1|7640.3|7629.6|7627.8|0
1687454400000|2023-06-22 17:20:00|7642|7640.2|7642|7640.2|7645.3|7643.5|7635.2|7633.4|0
1687454700000|2023-06-22 17:25:00|7641.9|7640.1|7644.6|7642.8|7645|7643.2|7638.1|7636.3|0
1687455000000|2023-06-22 17:30:00|7645.8|7644|7651|7649.2|7651.4|7649.6|7643.2|7641.4|0
1687455300000|2023-06-22 17:35:00|7651.5|7649.7|7653.3|7651.5|7654.8|7653|7645.2|7643.4|0
1687455600000|2023-06-22 17:40:00|7653.4|7651.6|7663.2|7661.4|7664.2|7662.4|7652.9|7651.1|0
1687455900000|2023-06-22 17:45:00|7663.6|7661.8|7665.6|7663.8|7667.7|7665.9|7659.8|7658|0
1687456200000|2023-06-22 17:50:00|7664.8|7663|7661.8|7660|7666.2|7664.4|7658.5|7656.7|0
1687456500000|2023-06-22 17:55:00|7662.1|7660.3|7667|7665.2|7669.1|7667.3|7662.1|7660.3|0
1687456800000|2023-06-22 18:00:00|7668.2|7666.4|7678|7676.2|7678.6|7676.8|7666.7|7664.9|0
1687457100000|2023-06-22 18:05:00|7677.5|7675.7|7669.6|7667.8|7681.4|7679.6|7669.6|7667.8|0
1687457400000|2023-06-22 18:10:00|7669|7667.2|7679.5|7677.7|7680.2|7678.4|7668.4|7666.6|0
1687457700000|2023-06-22 18:15:00|7679.4|7677.6|7672.3|7670.5|7683.4|7681.6|7669.5|7667.7|0
1687458000000|2023-06-22 18:20:00|7672.4|7670.6|7674.4|7672.6|7676.6|7674.8|7669.9|7668.1|0
1687458300000|2023-06-22 18:25:00|7674.5|7672.7|7675.6|7673.8|7680.2|7678.4|7672.7|7670.9|0
1687458600000|2023-06-22 18:30:00|7675.2|7673.4|7668.2|7666.4|7682.4|7680.6|7661.2|7659.4|0
1687458900000|2023-06-22 18:35:00|7667.9|7666.1|7671.5|7669.7|7674.7|7672.9|7661.3|7659.5|0
1687459200000|2023-06-22 18:40:00|7671.4|7669.6|7674.1|7672.3|7675|7673.2|7670.2|7668.4|0
1687459500000|2023-06-22 18:45:00|7674.4|7672.6|7673.3|7671.5|7676.3|7674.5|7669.9|7668.1|0
1687459800000|2023-06-22 18:50:00|7672.8|7671|7683.4|7681.6|7683.5|7681.7|7670.9|7669.1|0
1687460100000|2023-06-22 18:55:00|7683.5|7681.7|7691.5|7689.7|7694.1|7692.3|7682.6|7680.8|0
1687460400000|2023-06-22 19:00:00|7692.2|7690.4|7684.2|7682.4|7692.6|7690.8|7680.3|7678.5|0
1687460700000|2023-06-22 19:05:00|7684.1|7682.3|7688|7686.2|7694.3|7692.5|7682|7680.2|0
1687461000000|2023-06-22 19:10:00|7687.6|7685.8|7688|7686.2|7689.3|7687.5|7682.8|7681|0
1687461300000|2023-06-22 19:15:00|7686.9|7685.1|7684.7|7682.9|7690.8|7689|7681|7679.2|0
1687461600000|2023-06-22 19:20:00|7684.8|7683|7678|7676.2|7686|7684.2|7674.5|7672.7|0
1687461900000|2023-06-22 19:25:00|7678.5|7676.7|7669.7|7667.9|7678.6|7676.8|7668.1|7666.3|0
1687462200000|2023-06-22 19:30:00|7669.4|7667.6|7675.7|7673.9|7676.2|7674.4|7663.1|7661.3|0
1687462500000|2023-06-22 19:35:00|7675.8|7674|7691.4|7689.6|7691.4|7689.6|7675.8|7674|0
1687462800000|2023-06-22 19:40:00|7692.9|7691.1|7696.1|7694.3|7698.6|7696.8|7690.4|7688.6|0
1687463100000|2023-06-22 19:45:00|7695.9|7694.1|7697.2|7695.4|7702|7700.2|7694.8|7693|0
1687463400000|2023-06-22 19:50:00|7700.6|7698.8|7711|7709.2|7711|7709.2|7696|7694.2|0
1687463700000|2023-06-22 19:55:00|7711.1|7709.3|7709.6|7707.8|7713.1|7711.3|7702.7|7700.9|0
1687464000000|2023-06-22 20:00:00|7710.2|7707.2|7719.2|7716.2|7719.2|7716.2|7706.5|7703.5|0
1687464300000|2023-06-22 20:05:00|7719.3|7716.3|7717.4|7714.4|7720.6|7717.6|7716.5|7713.5|0
1687464600000|2023-06-22 20:10:00|7717.2|7714.2|7717.3|7714.3|7717.7|7714.7|7715.6|7712.6|0
1687464900000|2023-06-22 20:15:00|7717.4|7714.4|7718.5|7715.5|7719.3|7716.3|7716.9|7713.9|0
1687465200000|2023-06-22 20:20:00|7718.6|7715.6|7722|7719|7722.1|7719.1|7718.6|7715.6|0
1687465500000|2023-06-22 20:25:00|7721.8|7718.8|7720.7|7717.7|7721.9|7718.9|7719.6|7716.6|0
1687465800000|2023-06-22 20:30:00|7720.4|7717.4|7722.5|7719.5|7722.6|7719.6|7720.3|7717.3|0
1687466100000|2023-06-22 20:35:00|7722.4|7719.4|7723.1|7720.1|7724.7|7721.7|7722.2|7719.2|0
1687466400000|2023-06-22 20:40:00|7723.2|7720.2|7725.6|7722.6|7725.6|7722.6|7722.8|7719.8|0
1687466700000|2023-06-22 20:45:00|7725.4|7722.4|7724.6|7721.6|7725.5|7722.5|7722.8|7719.8|0
1687467000000|2023-06-22 20:50:00|7724.7|7721.7|7726.9|7723.9|7727.1|7724.1|7724.4|7721.4|0
1687467300000|2023-06-22 20:55:00|7726.8|7723.8|7725.5|7722.5|7727.4|7724.4|7725.3|7722.3|0
1687467600000|2023-06-22 21:00:00|7725.6|7722.6|7726.1|7723.1|7726.3|7723.3|7724.6|7721.6|0
1687467900000|2023-06-22 21:05:00|7726.2|7723.2|7726.6|7723.6|7726.7|7723.7|7725.3|7722.3|0
1687468200000|2023-06-22 21:10:00|7726.5|7723.5|7725.4|7722.4|7726.5|7723.5|7725.4|7722.4|0
1687468500000|2023-06-22 21:15:00|7725.5|7722.5|7725.8|7722.8|7726.6|7723.6|7725.4|7722.4|0
1687468800000|2023-06-22 21:20:00|7725.7|7722.7|7726.5|7723.5|7726.7|7723.7|7725.7|7722.7|0
1687469100000|2023-06-22 21:25:00|7726.4|7723.4|7724.9|7721.9|7726.5|7723.5|7724.9|7721.9|0
1687469400000|2023-06-22 21:30:00|7725.2|7722.2|7724.9|7721.9|7725.2|7722.2|7724|7721|0
1687469700000|2023-06-22 21:35:00|7725|7722|7726.2|7723.2|7726.2|7723.2|7724.8|7721.8|0
1687470000000|2023-06-22 21:40:00|7726.3|7723.3|7726.7|7723.7|7727.1|7724.1|7725.7|7722.7|0
1687470300000|2023-06-22 21:45:00|7726.6|7723.6|7726.3|7723.3|7727.4|7724.4|7726.2|7723.2|0
1687470600000|2023-06-22 21:50:00|7726.2|7723.2|7726.8|7723.8|7727.1|7724.1|7726|7723|0
1687470900000|2023-06-22 21:55:00|7726.7|7723.7|7728.6|7725.6|7728.7|7725.7|7726.7|7723.7|0
1687471200000|2023-06-22 22:00:00|7728.3|7725.3|7726.8|7723.8|7728.3|7725.3|7726.5|7723.5|0
1687471500000|2023-06-22 22:05:00|7726.9|7723.9|7729.3|7726.3|7729.3|7726.3|7726.8|7723.8|0
1687471800000|2023-06-22 22:10:00|7729.2|7726.2|7729.2|7726.2|7729.4|7726.4|7727.9|7724.9|0
1687472100000|2023-06-22 22:15:00|7728.7|7725.7|7729.6|7726.6|7729.6|7726.6|7728.5|7725.5|0
1687472400000|2023-06-22 22:20:00|7729.5|7726.5|7730.3|7727.3|7730.6|7727.6|7728.7|7725.7|0
1687472700000|2023-06-22 22:25:00|7730.5|7727.5|7730.4|7727.4|7730.7|7727.7|7729.9|7726.9|0
1687473000000|2023-06-22 22:30:00|7730.5|7727.5|7729.2|7726.2|7730.5|7727.5|7729.2|7726.2|0
1687473300000|2023-06-22 22:35:00|7729.1|7726.1|7729.5|7726.5|7729.7|7726.7|7729.1|7726.1|0
1687473600000|2023-06-22 22:40:00|7729.6|7726.6|7730|7727|7730.3|7727.3|7729.4|7726.4|0
1687473900000|2023-06-22 22:45:00|7730.1|7727.1|7729|7726|7730.3|7727.3|7729|7726|0
1687474200000|2023-06-22 22:50:00|7728.8|7725.8|7729.3|7726.3|7729.4|7726.4|7728.7|7725.7|0
1687474500000|2023-06-22 22:55:00|7729.4|7726.4|7729.3|7726.3|7729.5|7726.5|7728.9|7725.9|0
1687474800000|2023-06-22 23:00:00|7728.9|7725.9|7728.6|7725.6|7729.6|7726.6|7727.8|7724.8|0
1687475100000|2023-06-22 23:05:00|7728.5|7725.5|7727.9|7724.9|7728.5|7725.5|7727.6|7724.6|0
1687475400000|2023-06-22 23:10:00|7727.8|7724.8|7727.7|7724.7|7728.5|7725.5|7727.5|7724.5|0
1687475700000|2023-06-22 23:15:00|7727.8|7724.8|7727.8|7724.8|7728.3|7725.3|7727.5|7724.5|0
1687476000000|2023-06-22 23:20:00|7727.9|7724.9|7727.9|7724.9|7728.1|7725.1|7727.7|7724.7|0
1687476300000|2023-06-22 23:25:00|7728|7725|7728.7|7725.7|7729.7|7726.7|7727.6|7724.6|0
1687476600000|2023-06-22 23:30:00|7728.6|7725.6|7728.5|7725.5|7729.2|7726.2|7728.5|7725.5|0
1687476900000|2023-06-22 23:35:00|7728|7725|7728.7|7725.7|7729.2|7726.2|7728|7725|0
1687477200000|2023-06-22 23:40:00|7728.8|7725.8|7730.6|7727.6|7730.7|7727.7|7728.7|7725.7|0
1687477500000|2023-06-22 23:45:00|7730.2|7727.2|7730.3|7727.3|7730.3|7727.3|7729|7726|0
1687477800000|2023-06-22 23:50:00|7730.4|7727.4|7731|7728|7731.3|7728.3|7730|7727|0
1687478100000|2023-06-22 23:55:00|7731.2|7728.2|7731|7726|7732.2|7729.2|7729.8|7725.8|0
1687478400000|2023-06-23 00:00:00|7731.1|7726.1|7729.3|7724.3|7731.3|7726.3|7727.7|7722.7|0
1687478700000|2023-06-23 00:05:00|7729.2|7724.2|7729.7|7724.7|7730.5|7725.5|7728.7|7723.7|0
1687479000000|2023-06-23 00:10:00|7729.6|7724.6|7728.5|7723.5|7729.7|7724.7|7728|7723|0
1687479300000|2023-06-23 00:15:00|7728.4|7723.4|7727.5|7722.5|7728.4|7723.4|7726.1|7721.1|0
1687479600000|2023-06-23 00:20:00|7727.6|7722.6|7725.7|7720.7|7727.7|7722.7|7723.2|7718.2|0
1687479900000|2023-06-23 00:25:00|7725.8|7720.8|7724.6|7719.6|7726.4|7721.4|7724.3|7719.3|0
1687480200000|2023-06-23 00:30:00|7724.7|7719.7|7721.7|7716.7|7725.9|7720.9|7721.7|7716.7|0
1687480500000|2023-06-23 00:35:00|7721.8|7716.8|7723.1|7718.1|7723.8|7718.8|7721.7|7716.7|0
1687480800000|2023-06-23 00:40:00|7723|7718|7723.1|7718.1|7724|7719|7722.6|7717.6|0
1687481100000|2023-06-23 00:45:00|7723|7718|7724.7|7719.7|7724.8|7719.8|7722.7|7717.7|0
1687481400000|2023-06-23 00:50:00|7724.8|7719.8|7724.2|7719.2|7724.8|7719.8|7722.9|7717.9|0
1687481700000|2023-06-23 00:55:00|7724.3|7719.3|7722.5|7717.5|7724.5|7719.5|7722|7717|0
1687482000000|2023-06-23 01:00:00|7722.4|7717.4|7721|7716|7722.4|7717.4|7720|7715|0
1687482300000|2023-06-23 01:05:00|7721.1|7716.1|7721.7|7716.7|7721.9|7716.9|7720.3|7715.3|0
1687482600000|2023-06-23 01:10:00|7721.8|7716.8|7723|7718|7723.3|7718.3|7721.2|7716.2|0
1687482900000|2023-06-23 01:15:00|7722.9|7717.9|7721.5|7716.5|7723.8|7718.8|7721.1|7716.1|0
1687483200000|2023-06-23 01:20:00|7721.6|7716.6|7722|7717|7722.2|7717.2|7720.1|7715.1|0
1687483500000|2023-06-23 01:25:00|7722.1|7717.1|7721|7716|7722.2|7717.2|7720.6|7715.6|0
1687483800000|2023-06-23 01:30:00|7720.9|7715.9|7714.2|7709.2|7720.9|7715.9|7711.4|7706.4|0
1687484100000|2023-06-23 01:35:00|7714.3|7709.3|7711|7706|7714.5|7709.5|7710.3|7705.3|0
1687484400000|2023-06-23 01:40:00|7710.6|7705.6|7708|7703|7710.9|7705.9|7707.4|7702.4|0
1687484700000|2023-06-23 01:45:00|7708.3|7703.3|7704.3|7699.3|7708.6|7703.6|7701.8|7696.8|0
1687485000000|2023-06-23 01:50:00|7704.4|7699.4|7705|7700|7706.6|7701.6|7704|7699|0
1687485300000|2023-06-23 01:55:00|7704.9|7699.9|7704.8|7699.8|7706.4|7701.4|7701.4|7696.4|0
1687485600000|2023-06-23 02:00:00|7704.6|7699.6|7702.2|7697.2|7706.5|7701.5|7701.6|7696.6|0
1687485900000|2023-06-23 02:05:00|7702.1|7697.1|7700.1|7695.1|7702.8|7697.8|7700.1|7695.1|0
1687486200000|2023-06-23 02:10:00|7700.3|7695.3|7703.1|7698.1|7703.7|7698.7|7700.2|7695.2|0
1687486500000|2023-06-23 02:15:00|7703.2|7698.2|7702|7697|7703.4|7698.4|7701.1|7696.1|0
1687486800000|2023-06-23 02:20:00|7702.1|7697.1|7701.5|7696.5|7703|7698|7701.5|7696.5|0
1687487100000|2023-06-23 02:25:00|7701.7|7696.7|7701.6|7696.6|7703.3|7698.3|7701.5|7696.5|0
1687487400000|2023-06-23 02:30:00|7701.5|7696.5|7696.3|7691.3|7702|7697|7695.9|7690.9|0
1687487700000|2023-06-23 02:35:00|7696.2|7691.2|7695.5|7690.5|7698.6|7693.6|7694.8|7689.8|0
1687488000000|2023-06-23 02:40:00|7695.4|7690.4|7696.9|7691.9|7697.6|7692.6|7694|7689|0
1687488300000|2023-06-23 02:45:00|7696.8|7691.8|7697.4|7692.4|7698.6|7693.6|7696.8|7691.8|0
1687488600000|2023-06-23 02:50:00|7697.5|7692.5|7695.4|7690.4|7697.6|7692.6|7695.1|7690.1|0
1687488900000|2023-06-23 02:55:00|7695.3|7690.3|7697.7|7692.7|7698.2|7693.2|7695.3|7690.3|0
1687489200000|2023-06-23 03:00:00|7697.6|7692.6|7699|7694|7699.8|7694.8|7697.1|7692.1|0
1687489500000|2023-06-23 03:05:00|7699.1|7694.1|7699.3|7694.3|7699.9|7694.9|7697.9|7692.9|0
1687489800000|2023-06-23 03:10:00|7699.4|7694.4|7699.8|7694.8|7700.1|7695.1|7697.7|7692.7|0
1687490100000|2023-06-23 03:15:00|7699.9|7694.9|7699.4|7694.4|7700.3|7695.3|7698.6|7693.6|0
1687490400000|2023-06-23 03:20:00|7699.3|7694.3|7698.7|7693.7|7699.6|7694.6|7698|7693|0
1687490700000|2023-06-23 03:25:00|7698.6|7693.6|7699.8|7694.8|7700.6|7695.6|7697|7692|0
1687491000000|2023-06-23 03:30:00|7699.9|7694.9|7698.4|7693.4|7700.5|7695.5|7698.4|7693.4|0
1687491300000|2023-06-23 03:35:00|7698.5|7693.5|7703.1|7698.1|7703.6|7698.6|7698.2|7693.2|0
1687491600000|2023-06-23 03:40:00|7703.2|7698.2|7700.7|7695.7|7704.5|7699.5|7700.3|7695.3|0
1687491900000|2023-06-23 03:45:00|7700.8|7695.8|7702.1|7697.1|7702.2|7697.2|7699.8|7694.8|0
1687492200000|2023-06-23 03:50:00|7702|7697|7699.1|7694.1|7702.1|7697.1|7698.9|7693.9|0
1687492500000|2023-06-23 03:55:00|7699|7694|7696.8|7691.8|7699.2|7694.2|7695|7690|0
1687492800000|2023-06-23 04:00:00|7696.9|7691.9|7697.9|7692.9|7698.4|7693.4|7695.8|7690.8|0
1687493100000|2023-06-23 04:05:00|7697.8|7692.8|7695.7|7690.7|7698|7693|7695.7|7690.7|0
1687493400000|2023-06-23 04:10:00|7695.8|7690.8|7693.4|7688.4|7695.9|7690.9|7692.6|7687.6|0
1687493700000|2023-06-23 04:15:00|7693.5|7688.5|7692.7|7687.7|7694.7|7689.7|7692.5|7687.5|0
1687494000000|2023-06-23 04:20:00|7692.6|7687.6|7690.1|7685.1|7692.7|7687.7|7689.6|7684.6|0
1687494300000|2023-06-23 04:25:00|7690|7685|7681.3|7676.3|7690.1|7685.1|7680.9|7675.9|0
1687494600000|2023-06-23 04:30:00|7681.4|7676.4|7684.6|7679.6|7685.1|7680.1|7681.4|7676.4|0
1687494900000|2023-06-23 04:35:00|7684.4|7679.4|7685.2|7680.2|7685.9|7680.9|7682.9|7677.9|0
1687495200000|2023-06-23 04:40:00|7685.4|7680.4|7687.2|7682.2|7687.5|7682.5|7684.3|7679.3|0
1687495500000|2023-06-23 04:45:00|7687.3|7682.3|7686.7|7681.7|7687.4|7682.4|7685.2|7680.2|0
1687495800000|2023-06-23 04:50:00|7686.8|7681.8|7686.1|7681.1|7687.3|7682.3|7685.7|7680.7|0
1687496100000|2023-06-23 04:55:00|7686.4|7681.4|7685.2|7680.2|7686.9|7681.9|7684.9|7679.9|0
1687496400000|2023-06-23 05:00:00|7685.1|7680.1|7683.7|7678.7|7685.8|7680.8|7683.4|7678.4|0
1687496700000|2023-06-23 05:05:00|7683.9|7678.9|7690|7685|7690.6|7685.6|7683.7|7678.7|0
1687497000000|2023-06-23 05:10:00|7689.9|7684.9|7686.8|7681.8|7690.2|7685.2|7686.4|7681.4|0
1687497300000|2023-06-23 05:15:00|7686.7|7681.7|7687.9|7682.9|7689.8|7684.8|7686.7|7681.7|0
1687497600000|2023-06-23 05:20:00|7688|7683|7685.2|7680.2|7688.7|7683.7|7684.9|7679.9|0
1687497900000|2023-06-23 05:25:00|7685.3|7680.3|7681.7|7676.7|7685.7|7680.7|7679.2|7674.2|0
1687498200000|2023-06-23 05:30:00|7681.8|7676.8|7682.4|7677.4|7683.1|7678.1|7680.7|7675.7|0
1687498500000|2023-06-23 05:35:00|7682.5|7677.5|7684|7679|7684.7|7679.7|7682.5|7677.5|0
1687498800000|2023-06-23 05:40:00|7683.8|7678.8|7687.7|7682.7|7688.1|7683.1|7683|7678|0
1687499100000|2023-06-23 05:45:00|7687.6|7682.6|7691.4|7686.4|7691.5|7686.5|7686.8|7681.8|0
1687499400000|2023-06-23 05:50:00|7691.3|7686.3|7691.3|7686.3|7695.7|7690.7|7690.2|7685.2|0
1687499700000|2023-06-23 05:55:00|7691.4|7686.4|7692.7|7687.7|7693.5|7688.5|7690.2|7685.2|0
1687500000000|2023-06-23 06:00:00|7692.6|7687.6|7689.3|7684.3|7694.3|7689.3|7688.6|7683.6|0
1687500300000|2023-06-23 06:05:00|7689.2|7684.2|7686.6|7681.6|7690.5|7685.5|7684.7|7679.7|0
1687500600000|2023-06-23 06:10:00|7686.8|7681.8|7690.9|7685.9|7691|7686|7685.4|7680.4|0
1687500900000|2023-06-23 06:15:00|7691|7686|7689.8|7684.8|7692|7687|7689.3|7684.3|0
1687501200000|2023-06-23 06:20:00|7690.2|7685.2|7691|7686|7692|7687|7688.5|7683.5|0
1687501500000|2023-06-23 06:25:00|7691.1|7686.1|7689.5|7684.5|7691.3|7686.3|7688.6|7683.6|0
1687501800000|2023-06-23 06:30:00|7689.6|7684.6|7689.6|7684.6|7690.1|7685.1|7687.4|7682.4|0
1687502100000|2023-06-23 06:35:00|7689.8|7684.8|7690|7685|7690.8|7685.8|7688.9|7683.9|0
1687502400000|2023-06-23 06:40:00|7689.9|7684.9|7689.9|7684.9|7691.4|7686.4|7688.6|7683.6|0
1687502700000|2023-06-23 06:45:00|7690.1|7685.1|7688.4|7683.4|7690.8|7685.8|7688.4|7683.4|0
1687503000000|2023-06-23 06:50:00|7688.5|7683.5|7689.8|7684.8|7690|7685|7687.5|7682.5|0
1687503300000|2023-06-23 06:55:00|7690.1|7685.1|7692.4|7687.4|7694|7689|7689.9|7684.9|0
1687503600000|2023-06-23 07:00:00|7692.2|7687.2|7689.9|7684.9|7692.9|7687.9|7686.2|7681.2|0
1687503900000|2023-06-23 07:05:00|7690.1|7685.1|7694.8|7689.8|7695.9|7690.9|7690.1|7685.1|0
1687504200000|2023-06-23 07:10:00|7694.7|7689.7|7697.3|7692.3|7699.2|7694.2|7692.8|7687.8|0
1687504500000|2023-06-23 07:15:00|7698.7|7693.7|7699.9|7694.9|7704.4|7699.4|7697.9|7692.9|0
1687504800000|2023-06-23 07:20:00|7700|7695|7697.7|7692.7|7701.3|7696.3|7696.5|7691.5|0
1687505100000|2023-06-23 07:25:00|7697.8|7692.8|7694.2|7689.2|7698.3|7693.3|7691.7|7686.7|0
1687505400000|2023-06-23 07:30:00|7694.3|7689.3|7684|7679|7694.6|7689.6|7682.4|7677.4|0
1687505700000|2023-06-23 07:35:00|7684.1|7679.1|7684.9|7679.9|7686.7|7681.7|7682.6|7677.6|0
1687506000000|2023-06-23 07:40:00|7685|7680|7682.2|7677.2|7686|7681|7680.8|7675.8|0
1687506300000|2023-06-23 07:45:00|7682.5|7677.5|7678.8|7673.8|7682.7|7677.7|7670.4|7665.4|0
1687506600000|2023-06-23 07:50:00|7678.6|7673.6|7682.7|7677.7|7683|7678|7676.4|7671.4|0
1687506900000|2023-06-23 07:55:00|7682.8|7677.8|7684.6|7679.6|7685.2|7680.2|7682.1|7677.1|0
1687507200000|2023-06-23 08:00:00|7685.1|7680.1|7661.3|7658.3|7685.8|7680.8|7660.7|7657.7|0
1687507500000|2023-06-23 08:05:00|7661.1|7658.1|7666.2|7663.2|7667.9|7664.9|7659.3|7656.3|0
1687507800000|2023-06-23 08:10:00|7666.3|7663.3|7655|7652|7667.2|7664.2|7654.7|7651.7|0
1687508100000|2023-06-23 08:15:00|7655.2|7652.2|7657.7|7654.7|7660.6|7657.6|7655.2|7652.2|0
1687508400000|2023-06-23 08:20:00|7657.6|7654.6|7651.3|7648.3|7659.5|7656.5|7651.3|7648.3|0
1687508700000|2023-06-23 08:25:00|7651.7|7648.7|7645.7|7642.7|7651.8|7648.8|7644.8|7641.8|0
1687509000000|2023-06-23 08:30:00|7646|7643|7647.1|7644.1|7648.3|7645.3|7644.5|7641.5|0
1687509300000|2023-06-23 08:35:00|7647.4|7644.4|7657.6|7654.6|7659.3|7656.3|7646.4|7643.4|0
1687509600000|2023-06-23 08:40:00|7656.6|7653.6|7655.9|7652.9|7658.4|7655.4|7652.4|7649.4|0
1687509900000|2023-06-23 08:45:00|7656.9|7653.9|7650.3|7647.3|7656.9|7653.9|7649.1|7646.1|0
1687510200000|2023-06-23 08:50:00|7649.3|7646.3|7640.8|7637.8|7650.9|7647.9|7636.7|7633.7|0
1687510500000|2023-06-23 08:55:00|7640.9|7637.9|7639.9|7636.9|7642|7639|7634.8|7631.8|0
1687510800000|2023-06-23 09:00:00|7638.9|7635.9|7638.5|7635.5|7641.2|7638.2|7634.6|7631.6|0
1687511100000|2023-06-23 09:05:00|7638.4|7635.4|7642.3|7639.3|7642.3|7639.3|7634.9|7631.9|0
1687511400000|2023-06-23 09:10:00|7639.2|7636.2|7645.5|7642.5|7647.9|7644.9|7638.9|7635.9|0
1687511700000|2023-06-23 09:15:00|7646.5|7643.5|7646.8|7643.8|7647.4|7644.4|7645.4|7642.4|0
1687512000000|2023-06-23 09:20:00|7646.7|7643.7|7646.1|7643.1|7649|7646|7645.5|7642.5|0
1687512300000|2023-06-23 09:25:00|7646.9|7643.9|7644.7|7641.7|7647.4|7644.4|7643.6|7640.6|0
1687512600000|2023-06-23 09:30:00|7644|7641|7645.4|7642.4|7646.1|7643.1|7643.6|7640.6|0
1687512900000|2023-06-23 09:35:00|7646.2|7643.2|7649.3|7646.3|7649.5|7646.5|7645.2|7642.2|0
1687513200000|2023-06-23 09:40:00|7649.2|7646.2|7649.3|7646.3|7650.2|7647.2|7646.9|7643.9|0
1687513500000|2023-06-23 09:45:00|7649.2|7646.2|7648.6|7645.6|7649.3|7646.3|7645.6|7642.6|0
1687513800000|2023-06-23 09:50:00|7646.6|7643.6|7652.6|7649.6|7652.7|7649.7|7646.5|7643.5|0
1687514100000|2023-06-23 09:55:00|7652.7|7649.7|7653.6|7650.6|7656.7|7653.7|7651|7648|0
1687514400000|2023-06-23 10:00:00|7653.7|7650.7|7652.5|7649.5|7654.5|7651.5|7649.7|7646.7|0
1687514700000|2023-06-23 10:05:00|7654.4|7651.4|7658.6|7655.6|7658.6|7655.6|7652.2|7649.2|0
1687515000000|2023-06-23 10:10:00|7658.2|7655.2|7652|7649|7658.2|7655.2|7651.2|7648.2|0
1687515300000|2023-06-23 10:15:00|7653.9|7650.9|7649.1|7646.1|7654.2|7651.2|7649.1|7646.1|0
1687515600000|2023-06-23 10:20:00|7649.2|7646.2|7650.9|7647.9|7650.9|7647.9|7637.1|7634.1|0
1687515900000|2023-06-23 10:25:00|7650.8|7647.8|7650|7647|7651.1|7648.1|7648.8|7645.8|0
1687516200000|2023-06-23 10:30:00|7650.1|7647.1|7648.3|7645.3|7650.9|7647.9|7648|7645|0
1687516500000|2023-06-23 10:35:00|7648.2|7645.2|7641.4|7638.4|7648.6|7645.6|7640.7|7637.7|0
1687516800000|2023-06-23 10:40:00|7641.2|7638.2|7644.8|7641.8|7644.8|7641.8|7640.2|7637.2|0
1687517100000|2023-06-23 10:45:00|7644.7|7641.7|7643.9|7640.9|7647.1|7644.1|7642.6|7639.6|0
1687517400000|2023-06-23 10:50:00|7643.7|7640.7|7650.7|7647.7|7651.1|7648.1|7643.4|7640.4|0
1687517700000|2023-06-23 10:55:00|7650.6|7647.6|7651.2|7648.2|7652.3|7649.3|7649.5|7646.5|0
1687518000000|2023-06-23 11:00:00|7654.5|7651.5|7663.3|7660.3|7663.3|7660.3|7653.7|7650.7|0
1687518300000|2023-06-23 11:05:00|7663.4|7660.4|7671.5|7668.5|7672.7|7669.7|7662.4|7659.4|0
1687518600000|2023-06-23 11:10:00|7671.4|7668.4|7675.5|7672.5|7676.3|7673.3|7670.3|7667.3|0
1687518900000|2023-06-23 11:15:00|7675.4|7672.4|7674.7|7671.7|7676.3|7673.3|7674|7671|0
1687519200000|2023-06-23 11:20:00|7674.8|7671.8|7679.6|7676.6|7679.7|7676.7|7673.7|7670.7|0
1687519500000|2023-06-23 11:25:00|7679.5|7676.5|7675.7|7672.7|7680.4|7677.4|7675.4|7672.4|0
1687519800000|2023-06-23 11:30:00|7675.8|7672.8|7672.1|7669.1|7675.9|7672.9|7671.6|7668.6|0
1687520100000|2023-06-23 11:35:00|7672|7669|7674.4|7671.4|7675|7672|7671.9|7668.9|0
1687520400000|2023-06-23 11:40:00|7674.3|7671.3|7670|7667|7674.3|7671.3|7668.6|7665.6|0
1687520700000|2023-06-23 11:45:00|7670.1|7667.1|7668.5|7665.5|7670.6|7667.6|7666|7663|0
1687521000000|2023-06-23 11:50:00|7668.1|7665.1|7664.6|7661.6|7668.4|7665.4|7662.6|7659.6|0
1687521300000|2023-06-23 11:55:00|7664.5|7661.5|7666.2|7663.2|7668.5|7665.5|7664.5|7661.5|0
1687521600000|2023-06-23 12:00:00|7666.5|7663.5|7660.3|7657.3|7667.4|7664.4|7659.1|7656.1|0
1687521900000|2023-06-23 12:05:00|7660.1|7657.1|7661.4|7658.4|7663.8|7660.8|7659.4|7656.4|0
1687522200000|2023-06-23 12:10:00|7661.3|7658.3|7660.8|7657.8|7661.6|7658.6|7659.6|7656.6|0
1687522500000|2023-06-23 12:15:00|7660.6|7657.6|7651|7648|7660.6|7657.6|7650.3|7647.3|0
1687522800000|2023-06-23 12:20:00|7650.9|7647.9|7656.2|7653.2|7658.2|7655.2|7650.9|7647.9|0
1687523100000|2023-06-23 12:25:00|7656.3|7653.3|7653.2|7650.2|7656.6|7653.6|7653.1|7650.1|0
1687523400000|2023-06-23 12:30:00|7653|7650|7647.4|7644.4|7653|7650|7644|7641|0
1687523700000|2023-06-23 12:35:00|7648.1|7645.1|7637.7|7634.7|7649.6|7646.6|7633.7|7630.7|0
1687524000000|2023-06-23 12:40:00|7637.9|7634.9|7624|7621|7640.1|7637.1|7623.8|7620.8|0
1687524300000|2023-06-23 12:45:00|7624.1|7621.1|7617.4|7614.4|7625.4|7622.4|7609.4|7606.4|0
1687524600000|2023-06-23 12:50:00|7617.6|7614.6|7620.3|7617.3|7625.4|7622.4|7615.7|7612.7|0
1687524900000|2023-06-23 12:55:00|7620.5|7617.5|7623.1|7620.1|7623.4|7620.4|7615.6|7612.6|0
1687525200000|2023-06-23 13:00:00|7623|7620|7628.2|7625.2|7631.5|7628.5|7620.1|7617.1|0
1687525500000|2023-06-23 13:05:00|7628.1|7625.1|7619.5|7616.5|7628.1|7625.1|7613.4|7610.4|0
1687525800000|2023-06-23 13:10:00|7619.6|7616.6|7618.9|7615.9|7622.7|7619.7|7618.2|7615.2|0
1687526100000|2023-06-23 13:15:00|7619.6|7616.6|7615|7612|7620.8|7617.8|7612.6|7609.6|0
1687526400000|2023-06-23 13:20:00|7615.1|7612.1|7613.6|7610.6|7617.3|7614.3|7612.1|7609.1|0
1687526700000|2023-06-23 13:25:00|7613.2|7610.2|7612.1|7609.1|7613.8|7610.8|7608.5|7605.5|0
1687527000000|2023-06-23 13:30:00|7611.2|7608.2|7659.8|7658|7660.3|7658.5|7609.9|7606.9|0
1687527300000|2023-06-23 13:35:00|7660.7|7658.9|7642.4|7640.6|7663.1|7661.3|7628.4|7626.6|0
1687527600000|2023-06-23 13:40:00|7642.9|7641.1|7609.8|7608|7644.9|7643.1|7602.5|7600.7|0
1687527900000|2023-06-23 13:45:00|7611.6|7609.8|7586.6|7584.8|7614.7|7612.9|7585.8|7584|0
1687528200000|2023-06-23 13:50:00|7586.9|7585.1|7606.9|7605.1|7609|7607.2|7575.6|7573.8|0
1687528500000|2023-06-23 13:55:00|7607.1|7605.3|7604.5|7602.7|7616.4|7614.6|7591.3|7589.5|0
1687528800000|2023-06-23 14:00:00|7604.1|7602.3|7601|7599.2|7613|7611.2|7589.4|7587.6|0
1687529100000|2023-06-23 14:05:00|7600.9|7599.1|7619.4|7617.6|7622.4|7620.6|7593|7591.2|0
1687529400000|2023-06-23 14:10:00|7619.9|7618.1|7618.9|7617.1|7637.7|7635.9|7618.7|7616.9|0
1687529700000|2023-06-23 14:15:00|7619.5|7617.7|7636.8|7635|7638.4|7636.6|7618.1|7616.3|0
1687530000000|2023-06-23 14:20:00|7637|7635.2|7621.6|7619.8|7639.1|7637.3|7607.2|7605.4|0
1687530300000|2023-06-23 14:25:00|7621.4|7619.6|7618|7616.2|7625.3|7623.5|7598.5|7596.7|0
1687530600000|2023-06-23 14:30:00|7617.3|7615.5|7625.1|7623.3|7636.2|7634.4|7617.3|7615.5|0
1687530900000|2023-06-23 14:35:00|7625.2|7623.4|7646.9|7645.1|7647.2|7645.4|7623.4|7621.6|0
1687531200000|2023-06-23 14:40:00|7645.1|7643.3|7646.3|7644.5|7648.9|7647.1|7637|7635.2|0
1687531500000|2023-06-23 14:45:00|7646.2|7644.4|7627.7|7625.9|7647.3|7645.5|7621.9|7620.1|0
1687531800000|2023-06-23 14:50:00|7627.4|7625.6|7622.6|7620.8|7631.8|7630|7612.5|7610.7|0
1687532100000|2023-06-23 14:55:00|7622.4|7620.6|7628.4|7626.6|7628.8|7627|7611.6|7609.8|0
1687532400000|2023-06-23 15:00:00|7629.1|7627.3|7628.1|7626.3|7630.2|7628.4|7617.9|7616.1|0
1687532700000|2023-06-23 15:05:00|7628|7626.2|7632.4|7630.6|7638.6|7636.8|7626.8|7625|0
1687533000000|2023-06-23 15:10:00|7632.3|7630.5|7624|7622.2|7634|7632.2|7622.5|7620.7|0
1687533300000|2023-06-23 15:15:00|7624.2|7622.4|7622.6|7620.8|7628.3|7626.5|7618.8|7617|0
1687533600000|2023-06-23 15:20:00|7621.9|7620.1|7618.7|7616.9|7623.5|7621.7|7607.4|7605.6|0
1687533900000|2023-06-23 15:25:00|7617.8|7616|7608.1|7606.3|7620.4|7618.6|7601.3|7599.5|0
1687534200000|2023-06-23 15:30:00|7608.6|7606.8|7605.4|7603.6|7610.5|7608.7|7595.1|7593.3|0
1687534500000|2023-06-23 15:35:00|7605.8|7604|7620.2|7618.4|7625.3|7623.5|7605.7|7603.9|0
1687534800000|2023-06-23 15:40:00|7619.6|7617.8|7628.2|7626.4|7633.5|7631.7|7618.2|7616.4|0
1687535100000|2023-06-23 15:45:00|7628.1|7626.3|7641.5|7639.7|7644.6|7642.8|7628.1|7626.3|0
1687535400000|2023-06-23 15:50:00|7641.6|7639.8|7641.3|7639.5|7645.4|7643.6|7637.5|7635.7|0
1687535700000|2023-06-23 15:55:00|7641.1|7639.3|7640.4|7638.6|7644.4|7642.6|7637.6|7635.8|0
1687536000000|2023-06-23 16:00:00|7640.3|7638.5|7644.5|7642.7|7654|7652.2|7640|7638.2|0
1687536300000|2023-06-23 16:05:00|7644.6|7642.8|7652.6|7650.8|7653.2|7651.4|7642.2|7640.4|0
1687536600000|2023-06-23 16:10:00|7652.8|7651|7658.7|7656.9|7658.8|7657|7648.8|7647|0
1687536900000|2023-06-23 16:15:00|7657.8|7656|7674.6|7672.8|7674.6|7672.8|7655.9|7654.1|0
1687537200000|2023-06-23 16:20:00|7674.8|7673|7669.1|7667.3|7675|7673.2|7666.4|7664.6|0
1687537500000|2023-06-23 16:25:00|7668.9|7667.1|7682|7680.2|7682.8|7681|7668.9|7667.1|0
1687537800000|2023-06-23 16:30:00|7683.9|7682.1|7685.2|7683.4|7695.4|7693.6|7681.6|7679.8|0
1687538100000|2023-06-23 16:35:00|7684.9|7683.1|7691.1|7689.3|7692.8|7691|7680.6|7678.8|0
1687538400000|2023-06-23 16:40:00|7691|7689.2|7692.9|7691.1|7698.8|7697|7687.3|7685.5|0
1687538700000|2023-06-23 16:45:00|7693.2|7691.4|7691.6|7689.8|7693.7|7691.9|7683.4|7681.6|0
1687539000000|2023-06-23 16:50:00|7691.8|7690|7679.8|7678|7693.3|7691.5|7679.6|7677.8|0
1687539300000|2023-06-23 16:55:00|7680.1|7678.3|7686.8|7685|7691.1|7689.3|7680.1|7678.3|0
1687539600000|2023-06-23 17:00:00|7688.1|7686.3|7689.6|7687.8|7696.5|7694.7|7682.1|7680.3|0
1687539900000|2023-06-23 17:05:00|7689.7|7687.9|7703|7701.2|7705.2|7703.4|7683.3|7681.5|0
1687540200000|2023-06-23 17:10:00|7704.2|7702.4|7711.2|7709.4|7713|7711.2|7702.1|7700.3|0
1687540500000|2023-06-23 17:15:00|7710.8|7709|7713.3|7711.5|7716.1|7714.3|7708.6|7706.8|0
1687540800000|2023-06-23 17:20:00|7713.2|7711.4|7711.3|7709.5|7719.1|7717.3|7708.2|7706.4|0
1687541100000|2023-06-23 17:25:00|7711.1|7709.3|7707.1|7705.3|7713.2|7711.4|7703.2|7701.4|0
1687541400000|2023-06-23 17:30:00|7707.3|7705.5|7707.3|7705.5|7711.1|7709.3|7702.3|7700.5|0
1687541700000|2023-06-23 17:35:00|7708.1|7706.3|7708|7706.2|7708.7|7706.9|7700.3|7698.5|0
1687542000000|2023-06-23 17:40:00|7707.9|7706.1|7698.9|7697.1|7709.7|7707.9|7694.2|7692.4|0
1687542300000|2023-06-23 17:45:00|7698.3|7696.5|7692.6|7690.8|7699.2|7697.4|7691.4|7689.6|0
1687542600000|2023-06-23 17:50:00|7692.5|7690.7|7696|7694.2|7701.5|7699.7|7690.3|7688.5|0
1687542900000|2023-06-23 17:55:00|7695.9|7694.1|7694.7|7692.9|7701.2|7699.4|7694.1|7692.3|0
1687543200000|2023-06-23 18:00:00|7694.2|7692.4|7696.8|7695|7699.4|7697.6|7692.8|7691|0
1687543500000|2023-06-23 18:05:00|7696.7|7694.9|7686.4|7684.6|7697.1|7695.3|7683.1|7681.3|0
1687543800000|2023-06-23 18:10:00|7686.3|7684.5|7682.9|7681.1|7686.9|7685.1|7675.7|7673.9|0
1687544100000|2023-06-23 18:15:00|7682.5|7680.7|7684.3|7682.5|7692.2|7690.4|7681.5|7679.7|0
1687544400000|2023-06-23 18:20:00|7684.6|7682.8|7691.3|7689.5|7693.6|7691.8|7684.2|7682.4|0
1687544700000|2023-06-23 18:25:00|7690.7|7688.9|7681.9|7680.1|7691|7689.2|7675.8|7674|0
1687545000000|2023-06-23 18:30:00|7681.6|7679.8|7680.5|7678.7|7682|7680.2|7673.7|7671.9|0
1687545300000|2023-06-23 18:35:00|7680.6|7678.8|7669.2|7667.4|7684.2|7682.4|7669|7667.2|0
1687545600000|2023-06-23 18:40:00|7668.8|7667|7658.9|7657.1|7672.2|7670.4|7657.1|7655.3|0
1687545900000|2023-06-23 18:45:00|7657.8|7656|7658.4|7656.6|7662.7|7660.9|7647.9|7646.1|0
1687546200000|2023-06-23 18:50:00|7658.5|7656.7|7659.7|7657.9|7662.1|7660.3|7655.2|7653.4|0
1687546500000|2023-06-23 18:55:00|7659.6|7657.8|7657.8|7656|7666.6|7664.8|7657.2|7655.4|0
1687546800000|2023-06-23 19:00:00|7656.6|7654.8|7650.2|7648.4|7656.6|7654.8|7641.9|7640.1|0
1687547100000|2023-06-23 19:05:00|7650.1|7648.3|7660.3|7658.5|7660.9|7659.1|7648.5|7646.7|0
1687547400000|2023-06-23 19:10:00|7660.7|7658.9|7662.8|7661|7667.7|7665.9|7657.9|7656.1|0
1687547700000|2023-06-23 19:15:00|7662.4|7660.6|7672.3|7670.5|7672.8|7671|7660.2|7658.4|0
1687548000000|2023-06-23 19:20:00|7672.2|7670.4|7659.4|7657.6|7673.6|7671.8|7656.6|7654.8|0
1687548300000|2023-06-23 19:25:00|7659.3|7657.5|7657.1|7655.3|7660.3|7658.5|7654.2|7652.4|0
1687548600000|2023-06-23 19:30:00|7657.4|7655.6|7656.9|7655.1|7661.9|7660.1|7651.4|7649.6|0
1687548900000|2023-06-23 19:35:00|7657.3|7655.5|7655|7653.2|7660.6|7658.8|7652.6|7650.8|0
1687549200000|2023-06-23 19:40:00|7656.2|7654.4|7658.8|7657|7659.8|7658|7648.2|7646.4|0
1687549500000|2023-06-23 19:45:00|7659.5|7657.7|7659|7657.2|7662.6|7660.8|7655.1|7653.3|0
1687549800000|2023-06-23 19:50:00|7652.3|7650.5|7665.1|7663.3|7672.9|7671.1|7648.3|7646.5|0
1687550100000|2023-06-23 19:55:00|7667.6|7665.8|7656.3|7654.5|7677|7675.2|7653.2|7651.4|0
1687550400000|2023-06-23 20:00:00|7656.9|7653.9|7656.8|7653.8|7658.9|7655.9|7648|7645|0
1687550700000|2023-06-23 20:05:00|7657.2|7654.2|7655.6|7652.6|7658.8|7655.8|7654.5|7651.5|0
1687551000000|2023-06-23 20:10:00|7655.5|7652.5|7652.8|7649.8|7655.7|7652.7|7652.4|7649.4|0
1687551300000|2023-06-23 20:15:00|7652.6|7649.6|7650.1|7647.1|7653|7650|7650|7647|0
1687551600000|2023-06-23 20:20:00|7650.2|7647.2|7648.3|7645.3|7650.2|7647.2|7647|7644|0
1687551900000|2023-06-23 20:25:00|7648.1|7645.1|7644.4|7641.4|7648.3|7645.3|7644.1|7641.1|0
1687552200000|2023-06-23 20:30:00|7644.5|7641.5|7645.9|7642.9|7646.6|7643.6|7644.3|7641.3|0
1687552500000|2023-06-23 20:35:00|7645.7|7642.7|7646.3|7643.3|7646.7|7643.7|7644.2|7641.2|0
1687552800000|2023-06-23 20:40:00|7646.1|7643.1|7646.2|7643.2|7647.8|7644.8|7646|7643|0
1687553100000|2023-06-23 20:45:00|7646.1|7643.1|7646.7|7643.7|7647.2|7644.2|7645.7|7642.7|0
1687553400000|2023-06-23 20:50:00|7646.8|7643.8|7645.7|7642.7|7646.8|7643.8|7645.4|7642.4|0
1687553700000|2023-06-23 20:55:00|7645.6|7642.6|7646.2|7643.2|7647.1|7644.1|7645.5|7642.5|0
1687730400000|2023-06-25 22:00:00|7648.9|7643.9|7649|7644|7651|7646|7647.7|7642.7|0
1687730700000|2023-06-25 22:05:00|7649.1|7644.1|7653.1|7648.1|7655.1|7650.1|7649|7644|0
1687731000000|2023-06-25 22:10:00|7653|7648|7658.6|7653.6|7658.9|7653.9|7652.9|7647.9|0
1687731300000|2023-06-25 22:15:00|7658.8|7653.8|7658.7|7653.7|7660.3|7655.3|7658|7653|0
1687731600000|2023-06-25 22:20:00|7658.6|7653.6|7660.4|7655.4|7660.9|7655.9|7658.4|7653.4|0
1687731900000|2023-06-25 22:25:00|7660.5|7655.5|7660.1|7655.1|7662.1|7657.1|7659.4|7654.4|0
1687732200000|2023-06-25 22:30:00|7660.2|7655.2|7659|7654|7660.9|7655.9|7658.1|7653.1|0
1687732500000|2023-06-25 22:35:00|7658.7|7653.7|7661.2|7656.2|7661.2|7656.2|7658|7653|0
1687732800000|2023-06-25 22:40:00|7661.1|7656.1|7663.7|7658.7|7663.8|7658.8|7660.2|7655.2|0
1687733100000|2023-06-25 22:45:00|7663.6|7658.6|7667|7662|7667.5|7662.5|7662.6|7657.6|0
1687733400000|2023-06-25 22:50:00|7666.9|7661.9|7665.8|7660.8|7668.5|7663.5|7665.6|7660.6|0
1687733700000|2023-06-25 22:55:00|7666|7661|7669.5|7664.5|7670.1|7665.1|7665|7660|0
1687734000000|2023-06-25 23:00:00|7669.7|7664.7|7666.3|7661.3|7670.9|7665.9|7664.5|7659.5|0
1687734300000|2023-06-25 23:05:00|7666.2|7661.2|7667.8|7662.8|7669.5|7664.5|7666.1|7661.1|0
1687734600000|2023-06-25 23:10:00|7668.3|7663.3|7669.5|7664.5|7671.1|7666.1|7668|7663|0
1687734900000|2023-06-25 23:15:00|7669.6|7664.6|7668|7663|7670.8|7665.8|7667.6|7662.6|0
1687735200000|2023-06-25 23:20:00|7667.9|7662.9|7670.1|7665.1|7670.1|7665.1|7667.9|7662.9|0
1687735500000|2023-06-25 23:25:00|7670.2|7665.2|7671.1|7666.1|7672.2|7667.2|7670.2|7665.2|0
1687735800000|2023-06-25 23:30:00|7671.4|7666.4|7670.5|7665.5|7671.5|7666.5|7669.5|7664.5|0
1687736100000|2023-06-25 23:35:00|7670.7|7665.7|7670.1|7665.1|7671.1|7666.1|7668.9|7663.9|0
1687736400000|2023-06-25 23:40:00|7670|7665|7669.8|7664.8|7671.7|7666.7|7669|7664|0
1687736700000|2023-06-25 23:45:00|7670|7665|7668.3|7663.3|7670|7665|7666.7|7661.7|0
1687737000000|2023-06-25 23:50:00|7668.2|7663.2|7666.1|7661.1|7668.4|7663.4|7666|7661|0
1687737300000|2023-06-25 23:55:00|7666|7661|7670.5|7665.5|7670.6|7665.6|7666|7661|0
1687737600000|2023-06-26 00:00:00|7670.4|7665.4|7664.7|7659.7|7671|7666|7664.1|7659.1|0
1687737900000|2023-06-26 00:05:00|7664.4|7659.4|7662.5|7657.5|7665.5|7660.5|7662.1|7657.1|0
1687738200000|2023-06-26 00:10:00|7662.6|7657.6|7663.2|7658.2|7664.9|7659.9|7662.4|7657.4|0
1687738500000|2023-06-26 00:15:00|7663|7658|7664.2|7659.2|7666.5|7661.5|7662.7|7657.7|0
1687738800000|2023-06-26 00:20:00|7664.1|7659.1|7667|7662|7668.2|7663.2|7663.9|7658.9|0
1687739100000|2023-06-26 00:25:00|7666.9|7661.9|7667.7|7662.7|7667.8|7662.8|7664.9|7659.9|0
1687739400000|2023-06-26 00:30:00|7667.6|7662.6|7667.5|7662.5|7668.2|7663.2|7664.7|7659.7|0
1687739700000|2023-06-26 00:35:00|7667.4|7662.4|7666.4|7661.4|7668.8|7663.8|7665.1|7660.1|0
1687740000000|2023-06-26 00:40:00|7666.2|7661.2|7666|7661|7667.3|7662.3|7665.2|7660.2|0
1687740300000|2023-06-26 00:45:00|7666.1|7661.1|7664.3|7659.3|7668|7663|7663.5|7658.5|0
1687740600000|2023-06-26 00:50:00|7664.2|7659.2|7664.8|7659.8|7664.9|7659.9|7663.5|7658.5|0
1687740900000|2023-06-26 00:55:00|7664.9|7659.9|7666.6|7661.6|7667|7662|7664.9|7659.9|0
1687741200000|2023-06-26 01:00:00|7666.5|7661.5|7663.6|7658.6|7667|7662|7662.2|7657.2|0
1687741500000|2023-06-26 01:05:00|7663.4|7658.4|7661.7|7656.7|7663.4|7658.4|7659.7|7654.7|0
1687741800000|2023-06-26 01:10:00|7661.8|7656.8|7659.8|7654.8|7662.7|7657.7|7657.9|7652.9|0
1687742100000|2023-06-26 01:15:00|7659.7|7654.7|7664|7659|7664.3|7659.3|7659.3|7654.3|0
1687742400000|2023-06-26 01:20:00|7663.9|7658.9|7667.1|7662.1|7667.3|7662.3|7662.9|7657.9|0
1687742700000|2023-06-26 01:25:00|7667|7662|7666.9|7661.9|7667.1|7662.1|7664.8|7659.8|0
1687743000000|2023-06-26 01:30:00|7667|7662|7669.8|7664.8|7670.2|7665.2|7666.7|7661.7|0
1687743300000|2023-06-26 01:35:00|7669.9|7664.9|7673|7668|7673.6|7668.6|7668.3|7663.3|0
1687743600000|2023-06-26 01:40:00|7672.9|7667.9|7675.4|7670.4|7675.4|7670.4|7671.7|7666.7|0
1687743900000|2023-06-26 01:45:00|7675.3|7670.3|7672|7667|7675.7|7670.7|7672|7667|0
1687744200000|2023-06-26 01:50:00|7672.1|7667.1|7671.4|7666.4|7672.7|7667.7|7670.5|7665.5|0
1687744500000|2023-06-26 01:55:00|7671.3|7666.3|7669.6|7664.6|7672.2|7667.2|7669.6|7664.6|0
1687744800000|2023-06-26 02:00:00|7669.5|7664.5|7671.7|7666.7|7672|7667|7669.3|7664.3|0
1687745100000|2023-06-26 02:05:00|7671.6|7666.6|7671.5|7666.5|7672.7|7667.7|7669.9|7664.9|0
1687745400000|2023-06-26 02:10:00|7671.6|7666.6|7672.9|7667.9|7673.1|7668.1|7671.4|7666.4|0
1687745700000|2023-06-26 02:15:00|7672.8|7667.8|7671.9|7666.9|7673|7668|7671.2|7666.2|0
1687746000000|2023-06-26 02:20:00|7672.1|7667.1|7672.4|7667.4|7673.3|7668.3|7670.8|7665.8|0
1687746300000|2023-06-26 02:25:00|7672.3|7667.3|7671.7|7666.7|7673.1|7668.1|7670.8|7665.8|0
1687746600000|2023-06-26 02:30:00|7671.6|7666.6|7671.8|7666.8|7672.6|7667.6|7670.9|7665.9|0
1687746900000|2023-06-26 02:35:00|7671.9|7666.9|7674.1|7669.1|7675.1|7670.1|7671.8|7666.8|0
1687747200000|2023-06-26 02:40:00|7674|7669|7673.9|7668.9|7674.7|7669.7|7673.6|7668.6|0
1687747500000|2023-06-26 02:45:00|7673.8|7668.8|7674.3|7669.3|7674.4|7669.4|7672.8|7667.8|0
1687747800000|2023-06-26 02:50:00|7674.4|7669.4|7673.9|7668.9|7674.4|7669.4|7672.7|7667.7|0
1687748100000|2023-06-26 02:55:00|7674|7669|7673.5|7668.5|7674.3|7669.3|7672.8|7667.8|0
1687748400000|2023-06-26 03:00:00|7673.6|7668.6|7674.2|7669.2|7674.8|7669.8|7673.1|7668.1|0
1687748700000|2023-06-26 03:05:00|7674.3|7669.3|7677|7672|7677|7672|7674.3|7669.3|0
1687749000000|2023-06-26 03:10:00|7676.9|7671.9|7677.3|7672.3|7678.1|7673.1|7676.8|7671.8|0
1687749300000|2023-06-26 03:15:00|7677.2|7672.2|7677.4|7672.4|7677.8|7672.8|7676.3|7671.3|0
1687749600000|2023-06-26 03:20:00|7677.3|7672.3|7676.3|7671.3|7677.5|7672.5|7675.6|7670.6|0
1687749900000|2023-06-26 03:25:00|7676.4|7671.4|7676.9|7671.9|7677.4|7672.4|7675.8|7670.8|0
1687750200000|2023-06-26 03:30:00|7677|7672|7675.1|7670.1|7677.1|7672.1|7674.7|7669.7|0
1687750500000|2023-06-26 03:35:00|7675.2|7670.2|7674.5|7669.5|7675.9|7670.9|7674.1|7669.1|0
1687750800000|2023-06-26 03:40:00|7674.6|7669.6|7672.8|7667.8|7675.1|7670.1|7672.6|7667.6|0
1687751100000|2023-06-26 03:45:00|7672.6|7667.6|7674.1|7669.1|7674.2|7669.2|7672.4|7667.4|0
1687751400000|2023-06-26 03:50:00|7674.5|7669.5|7673.3|7668.3|7675.3|7670.3|7673.1|7668.1|0
1687751700000|2023-06-26 03:55:00|7673.2|7668.2|7672.4|7667.4|7673.2|7668.2|7670.4|7665.4|0
1687752000000|2023-06-26 04:00:00|7672.3|7667.3|7672.3|7667.3|7672.7|7667.7|7671.3|7666.3|0
1687752300000|2023-06-26 04:05:00|7672.4|7667.4|7673.1|7668.1|7673.6|7668.6|7671.9|7666.9|0
1687752600000|2023-06-26 04:10:00|7673.2|7668.2|7671|7666|7673.7|7668.7|7670.9|7665.9|0
1687752900000|2023-06-26 04:15:00|7670.9|7665.9|7671.1|7666.1|7671.6|7666.6|7670.6|7665.6|0
1687753200000|2023-06-26 04:20:00|7671.2|7666.2|7669.1|7664.1|7671.3|7666.3|7668.4|7663.4|0
1687753500000|2023-06-26 04:25:00|7669.2|7664.2|7667.6|7662.6|7669.6|7664.6|7667.1|7662.1|0
1687753800000|2023-06-26 04:30:00|7667.5|7662.5|7669.2|7664.2|7669.7|7664.7|7667|7662|0
1687754100000|2023-06-26 04:35:00|7669.1|7664.1|7669.7|7664.7|7670|7665|7668.9|7663.9|0
1687754400000|2023-06-26 04:40:00|7669.6|7664.6|7669|7664|7670|7665|7668|7663|0
1687754700000|2023-06-26 04:45:00|7668.9|7663.9|7668|7663|7669.4|7664.4|7667.1|7662.1|0
1687755000000|2023-06-26 04:50:00|7668.2|7663.2|7667.3|7662.3|7668.6|7663.6|7667|7662|0
1687755300000|2023-06-26 04:55:00|7667.4|7662.4|7667.3|7662.3|7667.7|7662.7|7665.2|7660.2|0
1687755600000|2023-06-26 05:00:00|7667.2|7662.2|7665.5|7660.5|7667.7|7662.7|7664.2|7659.2|0
1687755900000|2023-06-26 05:05:00|7665.7|7660.7|7665.9|7660.9|7666.9|7661.9|7665.3|7660.3|0
1687756200000|2023-06-26 05:10:00|7666|7661|7663.9|7658.9|7666.4|7661.4|7663.1|7658.1|0
1687756500000|2023-06-26 05:15:00|7664|7659|7664.6|7659.6|7664.6|7659.6|7663.3|7658.3|0
1687756800000|2023-06-26 05:20:00|7664.5|7659.5|7660.3|7655.3|7664.8|7659.8|7660.2|7655.2|0
1687757100000|2023-06-26 05:25:00|7660.5|7655.5|7661.7|7656.7|7662.2|7657.2|7660.3|7655.3|0
1687757400000|2023-06-26 05:30:00|7661.8|7656.8|7663.8|7658.8|7664|7659|7661.5|7656.5|0
1687757700000|2023-06-26 05:35:00|7663.7|7658.7|7662.8|7657.8|7663.8|7658.8|7662.3|7657.3|0
1687758000000|2023-06-26 05:40:00|7662.7|7657.7|7664|7659|7665.1|7660.1|7661.8|7656.8|0
1687758300000|2023-06-26 05:45:00|7663.7|7658.7|7665|7660|7666.1|7661.1|7663.5|7658.5|0
1687758600000|2023-06-26 05:50:00|7664.9|7659.9|7663.1|7658.1|7664.9|7659.9|7662.8|7657.8|0
1687758900000|2023-06-26 05:55:00|7663|7658|7662.3|7657.3|7663.1|7658.1|7661|7656|0
1687759200000|2023-06-26 06:00:00|7662.1|7657.1|7659.6|7654.6|7662.1|7657.1|7657.3|7652.3|0
1687759500000|2023-06-26 06:05:00|7659.1|7654.1|7661.4|7656.4|7662|7657|7658.1|7653.1|0
1687759800000|2023-06-26 06:10:00|7661.3|7656.3|7660.1|7655.1|7663.5|7658.5|7660|7655|0
1687760100000|2023-06-26 06:15:00|7659.8|7654.8|7659|7654|7660.3|7655.3|7657.5|7652.5|0
1687760400000|2023-06-26 06:20:00|7658.8|7653.8|7659.9|7654.9|7660.5|7655.5|7658.6|7653.6|0
1687760700000|2023-06-26 06:25:00|7659.4|7654.4|7656.7|7651.7|7660.3|7655.3|7656.2|7651.2|0
1687761000000|2023-06-26 06:30:00|7655.9|7650.9|7656.7|7651.7|7657|7652|7654.4|7649.4|0
1687761300000|2023-06-26 06:35:00|7656.8|7651.8|7654.3|7649.3|7657.7|7652.7|7654.2|7649.2|0
1687761600000|2023-06-26 06:40:00|7654.5|7649.5|7652.8|7647.8|7655.4|7650.4|7652.2|7647.2|0
1687761900000|2023-06-26 06:45:00|7652.5|7647.5|7653.5|7648.5|7654.7|7649.7|7651.9|7646.9|0
1687762200000|2023-06-26 06:50:00|7653.4|7648.4|7655.8|7650.8|7655.9|7650.9|7653.3|7648.3|0
1687762500000|2023-06-26 06:55:00|7655.9|7650.9|7656|7651|7656.5|7651.5|7655.1|7650.1|0
1687762800000|2023-06-26 07:00:00|7656.1|7651.1|7649.7|7644.7|7656.1|7651.1|7648.3|7643.3|0
1687763100000|2023-06-26 07:05:00|7649.4|7644.4|7646|7641|7651.4|7646.4|7644.7|7639.7|0
1687763400000|2023-06-26 07:10:00|7646.1|7641.1|7637.4|7632.4|7646.1|7641.1|7635.8|7630.8|0
1687763700000|2023-06-26 07:15:00|7637.6|7632.6|7633.6|7628.6|7640.4|7635.4|7632.5|7627.5|0
1687764000000|2023-06-26 07:20:00|7633.4|7628.4|7636.4|7631.4|7637|7632|7633.3|7628.3|0
1687764300000|2023-06-26 07:25:00|7636.1|7631.1|7636.5|7631.5|7639.2|7634.2|7632.3|7627.3|0
1687764600000|2023-06-26 07:30:00|7636.3|7631.3|7630.6|7625.6|7637.8|7632.8|7626.5|7621.5|0
1687764900000|2023-06-26 07:35:00|7630.3|7625.3|7631.7|7626.7|7631.7|7626.7|7624.8|7619.8|0
1687765200000|2023-06-26 07:40:00|7631.5|7626.5|7640.2|7635.2|7640.7|7635.7|7630.8|7625.8|0
1687765500000|2023-06-26 07:45:00|7640.3|7635.3|7636.9|7631.9|7641.2|7636.2|7633.7|7628.7|0
1687765800000|2023-06-26 07:50:00|7637|7632|7642.9|7637.9|7643.2|7638.2|7636.9|7631.9|0
1687766100000|2023-06-26 07:55:00|7643.1|7638.1|7644.1|7639.1|7645.8|7640.8|7642.8|7637.8|0
1687766400000|2023-06-26 08:00:00|7644.2|7639.2|7624.6|7621.6|7644.2|7639.2|7618.4|7615.4|0
1687766700000|2023-06-26 08:05:00|7625.6|7622.6|7609.6|7606.6|7625.6|7622.6|7609.2|7606.2|0
1687767000000|2023-06-26 08:10:00|7608.7|7605.7|7624.1|7621.1|7624.9|7621.9|7608.7|7605.7|0
1687767300000|2023-06-26 08:15:00|7624.2|7621.2|7624.6|7621.6|7628.3|7625.3|7624|7621|0
1687767600000|2023-06-26 08:20:00|7624.5|7621.5|7624|7621|7625.9|7622.9|7621.6|7618.6|0
1687767900000|2023-06-26 08:25:00|7623.9|7620.9|7620|7617|7623.9|7620.9|7619.7|7616.7|0
1687768200000|2023-06-26 08:30:00|7619.8|7616.8|7619.3|7616.3|7619.8|7616.8|7608.3|7605.3|0
1687768500000|2023-06-26 08:35:00|7619.4|7616.4|7624.2|7621.2|7625.2|7622.2|7618.1|7615.1|0
1687768800000|2023-06-26 08:40:00|7623.8|7620.8|7618.6|7615.6|7624|7621|7618.6|7615.6|0
1687769100000|2023-06-26 08:45:00|7618.1|7615.1|7609.6|7606.6|7618.6|7615.6|7609.6|7606.6|0
1687769400000|2023-06-26 08:50:00|7609.4|7606.4|7612.7|7609.7|7613.2|7610.2|7609.2|7606.2|0
1687769700000|2023-06-26 08:55:00|7612.8|7609.8|7615.1|7612.1|7616.2|7613.2|7612.7|7609.7|0
1687770000000|2023-06-26 09:00:00|7615|7612|7618.3|7615.3|7619.2|7616.2|7614.8|7611.8|0
1687770300000|2023-06-26 09:05:00|7618.4|7615.4|7618.7|7615.7|7620.4|7617.4|7616.1|7613.1|0
1687770600000|2023-06-26 09:10:00|7619|7616|7620.7|7617.7|7622.3|7619.3|7618.3|7615.3|0
1687770900000|2023-06-26 09:15:00|7620.8|7617.8|7620.5|7617.5|7621.7|7618.7|7620.2|7617.2|0
1687771200000|2023-06-26 09:20:00|7620.6|7617.6|7621.8|7618.8|7623|7620|7620.4|7617.4|0
1687771500000|2023-06-26 09:25:00|7621.9|7618.9|7622.5|7619.5|7623.4|7620.4|7621.9|7618.9|0
1687771800000|2023-06-26 09:30:00|7622.3|7619.3|7620.8|7617.8|7622.3|7619.3|7619.8|7616.8|0
1687772100000|2023-06-26 09:35:00|7620.7|7617.7|7622.3|7619.3|7622.6|7619.6|7620|7617|0
1687772400000|2023-06-26 09:40:00|7622.4|7619.4|7624.4|7621.4|7624.7|7621.7|7622|7619|0
1687772700000|2023-06-26 09:45:00|7624.5|7621.5|7626.9|7623.9|7627.1|7624.1|7623.3|7620.3|0
1687773000000|2023-06-26 09:50:00|7626.7|7623.7|7626.2|7623.2|7627.5|7624.5|7625.9|7622.9|0
1687773300000|2023-06-26 09:55:00|7626.3|7623.3|7624.4|7621.4|7626.9|7623.9|7623.2|7620.2|0
1687773600000|2023-06-26 10:00:00|7624.3|7621.3|7621.5|7618.5|7624.7|7621.7|7621.1|7618.1|0
1687773900000|2023-06-26 10:05:00|7621.4|7618.4|7622|7619|7622.2|7619.2|7620.3|7617.3|0
1687774200000|2023-06-26 10:10:00|7622.1|7619.1|7621.7|7618.7|7622.4|7619.4|7621.3|7618.3|0
1687774500000|2023-06-26 10:15:00|7621.8|7618.8|7621.7|7618.7|7622.8|7619.8|7621.4|7618.4|0
1687774800000|2023-06-26 10:20:00|7621.8|7618.8|7619.7|7616.7|7622.1|7619.1|7619.6|7616.6|0
1687775100000|2023-06-26 10:25:00|7619.6|7616.6|7620|7617|7620.6|7617.6|7616.8|7613.8|0
1687775400000|2023-06-26 10:30:00|7620.1|7617.1|7618.4|7615.4|7620.1|7617.1|7618.2|7615.2|0
1687775700000|2023-06-26 10:35:00|7618.8|7615.8|7619.6|7616.6|7620.7|7617.7|7618.3|7615.3|0
1687776000000|2023-06-26 10:40:00|7619.7|7616.7|7623.7|7620.7|7624.2|7621.2|7618.8|7615.8|0
1687776300000|2023-06-26 10:45:00|7623.9|7620.9|7623.8|7620.8|7626.8|7623.8|7623.3|7620.3|0
1687776600000|2023-06-26 10:50:00|7623.7|7620.7|7625.2|7622.2|7625.5|7622.5|7622.5|7619.5|0
1687776900000|2023-06-26 10:55:00|7625.3|7622.3|7625|7622|7625.9|7622.9|7624.5|7621.5|0
1687777200000|2023-06-26 11:00:00|7627.2|7624.2|7624.2|7621.2|7628.9|7625.9|7621.7|7618.7|0
1687777500000|2023-06-26 11:05:00|7624.1|7621.1|7623.9|7620.9|7624.7|7621.7|7622|7619|0
1687777800000|2023-06-26 11:10:00|7623.7|7620.7|7631.8|7628.8|7632|7629|7623.7|7620.7|0
1687778100000|2023-06-26 11:15:00|7632.5|7629.5|7632.3|7629.3|7632.8|7629.8|7631.2|7628.2|0
1687778400000|2023-06-26 11:20:00|7632.2|7629.2|7633.7|7630.7|7635.1|7632.1|7630.8|7627.8|0
1687778700000|2023-06-26 11:25:00|7633.8|7630.8|7631.8|7628.8|7633.8|7630.8|7628.4|7625.4|0
1687779000000|2023-06-26 11:30:00|7632|7629|7632.3|7629.3|7633.6|7630.6|7631.1|7628.1|0
1687779300000|2023-06-26 11:35:00|7632.6|7629.6|7633.4|7630.4|7634|7631|7631.7|7628.7|0
1687779600000|2023-06-26 11:40:00|7633.3|7630.3|7637.9|7634.9|7637.9|7634.9|7633.2|7630.2|0
1687779900000|2023-06-26 11:45:00|7638|7635|7648|7645|7649.6|7646.6|7638|7635|0
1687780200000|2023-06-26 11:50:00|7648.1|7645.1|7651.7|7648.7|7652.3|7649.3|7645.5|7642.5|0
1687780500000|2023-06-26 11:55:00|7651.9|7648.9|7648.5|7645.5|7652.4|7649.4|7646|7643|0
1687780800000|2023-06-26 12:00:00|7648|7645|7645.6|7642.6|7649.1|7646.1|7642.7|7639.7|0
1687781100000|2023-06-26 12:05:00|7645.7|7642.7|7642.8|7639.8|7646.9|7643.9|7642|7639|0
1687781400000|2023-06-26 12:10:00|7642.9|7639.9|7653.4|7650.4|7653.6|7650.6|7642.9|7639.9|0
1687781700000|2023-06-26 12:15:00|7653.3|7650.3|7651.8|7648.8|7654|7651|7646|7643|0
1687782000000|2023-06-26 12:20:00|7651.7|7648.7|7656.3|7653.3|7658|7655|7651.7|7648.7|0
1687782300000|2023-06-26 12:25:00|7656.4|7653.4|7661.9|7658.9|7662.3|7659.3|7655.3|7652.3|0
1687782600000|2023-06-26 12:30:00|7661.8|7658.8|7663.4|7660.4|7663.6|7660.6|7658.4|7655.4|0
1687782900000|2023-06-26 12:35:00|7663.5|7660.5|7658.7|7655.7|7664.1|7661.1|7656.1|7653.1|0
1687783200000|2023-06-26 12:40:00|7658.8|7655.8|7657.7|7654.7|7659.7|7656.7|7656.4|7653.4|0
1687783500000|2023-06-26 12:45:00|7658.2|7655.2|7656.4|7653.4|7658.2|7655.2|7650.7|7647.7|0
1687783800000|2023-06-26 12:50:00|7656.2|7653.2|7655.7|7652.7|7658|7655|7653.8|7650.8|0
1687784100000|2023-06-26 12:55:00|7655.6|7652.6|7656.9|7653.9|7658.7|7655.7|7655.1|7652.1|0
1687784400000|2023-06-26 13:00:00|7656.3|7653.3|7672.9|7669.9|7681.1|7678.1|7656.3|7653.3|0
1687784700000|2023-06-26 13:05:00|7673.1|7670.1|7667.4|7664.4|7674.3|7671.3|7666.4|7663.4|0
1687785000000|2023-06-26 13:10:00|7667.8|7664.8|7668.8|7665.8|7671.7|7668.7|7662.9|7659.9|0
1687785300000|2023-06-26 13:15:00|7668.9|7665.9|7664.1|7661.1|7671.3|7668.3|7664|7661|0
1687785600000|2023-06-26 13:20:00|7663.7|7660.7|7666.4|7663.4|7666.7|7663.7|7660.3|7657.3|0
1687785900000|2023-06-26 13:25:00|7660.1|7657.1|7645.8|7642.8|7661.3|7658.3|7643.4|7640.4|0
1687786200000|2023-06-26 13:30:00|7645.5|7642.5|7663.4|7661.6|7665.4|7663.6|7633.4|7631.6|0
1687786500000|2023-06-26 13:35:00|7663.8|7662|7679.1|7677.3|7679.9|7678.1|7659.9|7658.1|0
1687786800000|2023-06-26 13:40:00|7679.8|7678|7670|7668.2|7684.6|7682.8|7656.9|7655.1|0
1687787100000|2023-06-26 13:45:00|7669.7|7667.9|7681.4|7679.6|7690.2|7688.4|7665.2|7663.4|0
1687787400000|2023-06-26 13:50:00|7682.6|7680.8|7703.6|7701.8|7707.4|7705.6|7674.2|7672.4|0
1687787700000|2023-06-26 13:55:00|7704.1|7702.3|7715.2|7713.4|7718.5|7716.7|7700.7|7698.9|0
1687788000000|2023-06-26 14:00:00|7715.3|7713.5|7712.7|7710.9|7724.2|7722.4|7706|7704.2|0
1687788300000|2023-06-26 14:05:00|7713.5|7711.7|7715.5|7713.7|7724.4|7722.6|7713|7711.2|0
1687788600000|2023-06-26 14:10:00|7715.6|7713.8|7710.4|7708.6|7715.6|7713.8|7696.6|7694.8|0
1687788900000|2023-06-26 14:15:00|7710.3|7708.5|7696.7|7694.9|7717.1|7715.3|7696.7|7694.9|0
1687789200000|2023-06-26 14:20:00|7695.3|7693.5|7685.9|7684.1|7696.7|7694.9|7682.3|7680.5|0
1687789500000|2023-06-26 14:25:00|7684.3|7682.5|7693.6|7691.8|7695|7693.2|7678.6|7676.8|0
1687789800000|2023-06-26 14:30:00|7693.4|7691.6|7661.4|7659.6|7697|7695.2|7649.4|7647.6|0
1687790100000|2023-06-26 14:35:00|7662.1|7660.3|7642.7|7640.9|7662.1|7660.3|7642.2|7640.4|0
1687790400000|2023-06-26 14:40:00|7640.6|7638.8|7628.6|7626.8|7640.9|7639.1|7616.8|7615|0
1687790700000|2023-06-26 14:45:00|7628|7626.2|7650.7|7648.9|7650.7|7648.9|7628|7626.2|0
1687791000000|2023-06-26 14:50:00|7650.5|7648.7|7642.2|7640.4|7654.4|7652.6|7636.6|7634.8|0
1687791300000|2023-06-26 14:55:00|7642.3|7640.5|7634.8|7633|7644.4|7642.6|7625.6|7623.8|0
1687791600000|2023-06-26 15:00:00|7634.3|7632.5|7605.5|7603.7|7635.4|7633.6|7605.2|7603.4|0
1687791900000|2023-06-26 15:05:00|7605.1|7603.3|7587.4|7585.6|7605.1|7603.3|7581.3|7579.5|0
1687792200000|2023-06-26 15:10:00|7587.3|7585.5|7580.4|7578.6|7590.7|7588.9|7576.2|7574.4|0
1687792500000|2023-06-26 15:15:00|7579.1|7577.3|7553.1|7551.3|7586.3|7584.5|7552.9|7551.1|0
1687792800000|2023-06-26 15:20:00|7553.2|7551.4|7561.3|7559.5|7569.9|7568.1|7552|7550.2|0
1687793100000|2023-06-26 15:25:00|7560.9|7559.1|7567.9|7566.1|7579.1|7577.3|7560.9|7559.1|0
1687793400000|2023-06-26 15:30:00|7567.3|7565.5|7584|7582.2|7588.1|7586.3|7558.8|7557|0
1687793700000|2023-06-26 15:35:00|7584.3|7582.5|7578.1|7576.3|7590.3|7588.5|7576.6|7574.8|0
1687794000000|2023-06-26 15:40:00|7577.6|7575.8|7555.7|7553.9|7580.5|7578.7|7550.3|7548.5|0
1687794300000|2023-06-26 15:45:00|7555.6|7553.8|7569|7567.2|7573.5|7571.7|7554.9|7553.1|0
1687794600000|2023-06-26 15:50:00|7568.9|7567.1|7575.7|7573.9|7577.6|7575.8|7565.8|7564|0
1687794900000|2023-06-26 15:55:00|7575.6|7573.8|7573.6|7571.8|7575.7|7573.9|7561.6|7559.8|0
1687795200000|2023-06-26 16:00:00|7573.3|7571.5|7547.7|7545.9|7573.7|7571.9|7542.8|7541|0
1687795500000|2023-06-26 16:05:00|7546.5|7544.7|7507.3|7505.5|7546.7|7544.9|7507.3|7505.5|0
1687795800000|2023-06-26 16:10:00|7505.9|7504.1|7506.9|7505.1|7508.3|7506.5|7494.6|7492.8|0
1687796100000|2023-06-26 16:15:00|7506.5|7504.7|7493|7491.2|7510|7508.2|7491.9|7490.1|0
1687796400000|2023-06-26 16:20:00|7491.6|7489.8|7491.9|7490.1|7498.3|7496.5|7479.6|7477.8|0
1687796700000|2023-06-26 16:25:00|7491.7|7489.9|7472|7470.2|7491.9|7490.1|7470.5|7468.7|0
1687797000000|2023-06-26 16:30:00|7471.2|7469.4|7467.2|7465.4|7473.3|7471.5|7462.1|7460.3|0
1687797300000|2023-06-26 16:35:00|7466.8|7465|7463.2|7461.4|7476|7474.2|7457.3|7455.5|0
1687797600000|2023-06-26 16:40:00|7463.3|7461.5|7446.1|7444.3|7465|7463.2|7441.2|7439.4|0
1687797900000|2023-06-26 16:45:00|7446.5|7444.7|7444|7442.2|7455.5|7453.7|7439.7|7437.9|0
1687798200000|2023-06-26 16:50:00|7443.7|7441.9|7455.5|7453.7|7456.1|7454.3|7441.9|7440.1|0
1687798500000|2023-06-26 16:55:00|7455.8|7454|7467.7|7465.9|7469.2|7467.4|7448.9|7447.1|0
1687798800000|2023-06-26 17:00:00|7468|7466.2|7461.6|7459.8|7470.7|7468.9|7460.2|7458.4|0
1687799100000|2023-06-26 17:05:00|7462.5|7460.7|7461|7459.2|7468.3|7466.5|7459.7|7457.9|0
1687799400000|2023-06-26 17:10:00|7462.2|7460.4|7451.7|7449.9|7465.5|7463.7|7444.1|7442.3|0
1687799700000|2023-06-26 17:15:00|7451.2|7449.4|7455.4|7453.6|7465.2|7463.4|7450.2|7448.4|0
1687800000000|2023-06-26 17:20:00|7455.1|7453.3|7461.4|7459.6|7466.7|7464.9|7448.5|7446.7|0
1687800300000|2023-06-26 17:25:00|7460.7|7458.9|7475.1|7473.3|7476.6|7474.8|7451.2|7449.4|0
1687800600000|2023-06-26 17:30:00|7475.9|7474.1|7475.8|7474|7482.8|7481|7469.9|7468.1|0
1687800900000|2023-06-26 17:35:00|7476.1|7474.3|7473.1|7471.3|7479.7|7477.9|7466.2|7464.4|0
1687801200000|2023-06-26 17:40:00|7473.2|7471.4|7462.8|7461|7479.2|7477.4|7461.7|7459.9|0
1687801500000|2023-06-26 17:45:00|7462.3|7460.5|7470.3|7468.5|7472.2|7470.4|7459.8|7458|0
1687801800000|2023-06-26 17:50:00|7469.9|7468.1|7468.8|7467|7470.1|7468.3|7462.1|7460.3|0
1687802100000|2023-06-26 17:55:00|7469|7467.2|7466.3|7464.5|7473.9|7472.1|7463|7461.2|0
1687802400000|2023-06-26 18:00:00|7465.6|7463.8|7471.3|7469.5|7475|7473.2|7461.3|7459.5|0
1687802700000|2023-06-26 18:05:00|7471.2|7469.4|7474.7|7472.9|7476.3|7474.5|7468.1|7466.3|0
1687803000000|2023-06-26 18:10:00|7474.5|7472.7|7481.5|7479.7|7486.6|7484.8|7472.1|7470.3|0
1687803300000|2023-06-26 18:15:00|7481.6|7479.8|7482.6|7480.8|7484|7482.2|7476.4|7474.6|0
1687803600000|2023-06-26 18:20:00|7481.4|7479.6|7468.1|7466.3|7485.4|7483.6|7468|7466.2|0
1687803900000|2023-06-26 18:25:00|7468.2|7466.4|7477.5|7475.7|7478.9|7477.1|7467.1|7465.3|0
1687804200000|2023-06-26 18:30:00|7477.8|7476|7492.6|7490.8|7492.9|7491.1|7476.5|7474.7|0
1687804500000|2023-06-26 18:35:00|7492.4|7490.6|7503.6|7501.8|7503.8|7502|7487.8|7486|0
1687804800000|2023-06-26 18:40:00|7503.7|7501.9|7499.2|7497.4|7505.5|7503.7|7496|7494.2|0
1687805100000|2023-06-26 18:45:00|7499.3|7497.5|7495.6|7493.8|7500.2|7498.4|7489.9|7488.1|0
1687805400000|2023-06-26 18:50:00|7495.8|7494|7495.6|7493.8|7500.4|7498.6|7489.5|7487.7|0
1687805700000|2023-06-26 18:55:00|7495.8|7494|7490.4|7488.6|7497.4|7495.6|7485.4|7483.6|0
1687806000000|2023-06-26 19:00:00|7490.3|7488.5|7497.7|7495.9|7501.5|7499.7|7490.2|7488.4|0
1687806300000|2023-06-26 19:05:00|7497.6|7495.8|7501.5|7499.7|7502.6|7500.8|7495|7493.2|0
1687806600000|2023-06-26 19:10:00|7501.4|7499.6|7500.8|7499|7502.8|7501|7495.8|7494|0
1687806900000|2023-06-26 19:15:00|7502|7500.2|7492.8|7491|7503.1|7501.3|7489.4|7487.6|0
1687807200000|2023-06-26 19:20:00|7491.9|7490.1|7478.6|7476.8|7496.1|7494.3|7476.2|7474.4|0
1687807500000|2023-06-26 19:25:00|7478.3|7476.5|7478.3|7476.5|7483.1|7481.3|7475.8|7474|0
1687807800000|2023-06-26 19:30:00|7478.1|7476.3|7481|7479.2|7482.8|7481|7472.9|7471.1|0
1687808100000|2023-06-26 19:35:00|7481.2|7479.4|7478.2|7476.4|7484.8|7483|7478.1|7476.3|0
1687808400000|2023-06-26 19:40:00|7478.1|7476.3|7459.6|7457.8|7479.5|7477.7|7459.3|7457.5|0
1687808700000|2023-06-26 19:45:00|7459.5|7457.7|7449.3|7447.5|7459.5|7457.7|7439.3|7437.5|0
1687809000000|2023-06-26 19:50:00|7450.2|7448.4|7447.3|7445.5|7453|7451.2|7441|7439.2|0
1687809300000|2023-06-26 19:55:00|7447.5|7445.7|7430|7428.2|7447.5|7445.7|7425.8|7424|0
1687809600000|2023-06-26 20:00:00|7430.5|7427.5|7431.3|7428.3|7435.2|7432.2|7428.1|7425.1|0
1687809900000|2023-06-26 20:05:00|7431.4|7428.4|7435|7432|7435.2|7432.2|7430.8|7427.8|0
1687810200000|2023-06-26 20:10:00|7434.8|7431.8|7441|7438|7443|7440|7434.6|7431.6|0
1687810500000|2023-06-26 20:15:00|7440.9|7437.9|7441.6|7438.6|7442.8|7439.8|7440|7437|0
1687810800000|2023-06-26 20:20:00|7441.8|7438.8|7442.6|7439.6|7442.9|7439.9|7441|7438|0
1687811100000|2023-06-26 20:25:00|7442.7|7439.7|7441.9|7438.9|7443.3|7440.3|7441.7|7438.7|0
1687811400000|2023-06-26 20:30:00|7442|7439|7440.6|7437.6|7442.7|7439.7|7440.6|7437.6|0
1687811700000|2023-06-26 20:35:00|7440.7|7437.7|7436.3|7433.3|7441|7438|7436.3|7433.3|0
1687812000000|2023-06-26 20:40:00|7436.2|7433.2|7433.6|7430.6|7436.7|7433.7|7432.8|7429.8|0
1687812300000|2023-06-26 20:45:00|7433.5|7430.5|7433.8|7430.8|7435.6|7432.6|7433.3|7430.3|0
1687812600000|2023-06-26 20:50:00|7433.7|7430.7|7429.8|7426.8|7433.7|7430.7|7429.1|7426.1|0
1687812900000|2023-06-26 20:55:00|7429.9|7426.9|7429.5|7426.5|7430.9|7427.9|7428.5|7425.5|0
1687813200000|2023-06-26 21:00:00|7429.6|7426.6|7428.8|7425.8|7429.7|7426.7|7428.3|7425.3|0
1687813500000|2023-06-26 21:05:00|7429|7426|7431.3|7428.3|7431.6|7428.6|7428.9|7425.9|0
1687813800000|2023-06-26 21:10:00|7431.4|7428.4|7429.8|7426.8|7431.4|7428.4|7429|7426|0
1687814100000|2023-06-26 21:15:00|7429.7|7426.7|7430.3|7427.3|7430.6|7427.6|7429.3|7426.3|0
1687814400000|2023-06-26 21:20:00|7430.2|7427.2|7428.4|7425.4|7430.3|7427.3|7428.4|7425.4|0
1687814700000|2023-06-26 21:25:00|7428.5|7425.5|7428.3|7425.3|7429.6|7426.6|7428.2|7425.2|0
1687815000000|2023-06-26 21:30:00|7428.2|7425.2|7428.2|7425.2|7428.9|7425.9|7428.1|7425.1|0
1687815300000|2023-06-26 21:35:00|7428.1|7425.1|7429|7426|7429.7|7426.7|7428.1|7425.1|0
1687815600000|2023-06-26 21:40:00|7428.9|7425.9|7429.9|7426.9|7430|7427|7428.9|7425.9|0
1687815900000|2023-06-26 21:45:00|7429.7|7426.7|7430.6|7427.6|7431.1|7428.1|7429.6|7426.6|0
1687816200000|2023-06-26 21:50:00|7430.3|7427.3|7430.9|7427.9|7431|7428|7429.8|7426.8|0
1687816500000|2023-06-26 21:55:00|7431|7428|7429.7|7426.7|7431.1|7428.1|7429.6|7426.6|0
1687816800000|2023-06-26 22:00:00|7429.8|7426.8|7432.1|7429.1|7433.1|7430.1|7429.8|7426.8|0
1687817100000|2023-06-26 22:05:00|7432|7429|7431|7428|7432.1|7429.1|7430.7|7427.7|0
1687817400000|2023-06-26 22:10:00|7431.1|7428.1|7431|7428|7431.2|7428.2|7430.5|7427.5|0
1687817700000|2023-06-26 22:15:00|7430.9|7427.9|7428|7425|7431.1|7428.1|7428|7425|0
1687818000000|2023-06-26 22:20:00|7428.1|7425.1|7426.1|7423.1|7428.1|7425.1|7425.3|7422.3|0
1687818300000|2023-06-26 22:25:00|7426|7423|7426.5|7423.5|7426.8|7423.8|7425.4|7422.4|0
1687818600000|2023-06-26 22:30:00|7426.6|7423.6|7426.1|7423.1|7427.3|7424.3|7425.9|7422.9|0
1687818900000|2023-06-26 22:35:00|7426.2|7423.2|7427.7|7424.7|7428.2|7425.2|7426.2|7423.2|0
1687819200000|2023-06-26 22:40:00|7427.6|7424.6|7431.1|7428.1|7431.4|7428.4|7427.5|7424.5|0
1687819500000|2023-06-26 22:45:00|7431.5|7428.5|7431.3|7428.3|7432.3|7429.3|7431.2|7428.2|0
1687819800000|2023-06-26 22:50:00|7431.2|7428.2|7430.3|7427.3|7431.4|7428.4|7430.2|7427.2|0
1687820100000|2023-06-26 22:55:00|7430.1|7427.1|7431.3|7428.3|7431.5|7428.5|7429.9|7426.9|0
1687820400000|2023-06-26 23:00:00|7431.4|7428.4|7433|7430|7433|7430|7431|7428|0
1687820700000|2023-06-26 23:05:00|7433.1|7430.1|7435.6|7432.6|7435.9|7432.9|7432.7|7429.7|0
1687821000000|2023-06-26 23:10:00|7435.4|7432.4|7434.5|7431.5|7435.4|7432.4|7433.8|7430.8|0
1687821300000|2023-06-26 23:15:00|7434.6|7431.6|7434.3|7431.3|7435.9|7432.9|7432.5|7429.5|0
1687821600000|2023-06-26 23:20:00|7434.2|7431.2|7434.6|7431.6|7436.4|7433.4|7434|7431|0
1687821900000|2023-06-26 23:25:00|7434.4|7431.4|7432.9|7429.9|7434.6|7431.6|7431.6|7428.6|0
1687822200000|2023-06-26 23:30:00|7433|7430|7432.2|7429.2|7433|7430|7431.2|7428.2|0
1687822500000|2023-06-26 23:35:00|7431.6|7428.6|7431.2|7428.2|7432.2|7429.2|7430.5|7427.5|0
1687822800000|2023-06-26 23:40:00|7431.3|7428.3|7431.6|7428.6|7431.8|7428.8|7430.3|7427.3|0
1687823100000|2023-06-26 23:45:00|7432.1|7429.1|7433.1|7430.1|7433.1|7430.1|7431.9|7428.9|0
1687823400000|2023-06-26 23:50:00|7433|7430|7436.9|7433.9|7436.9|7433.9|7433|7430|0
1687823700000|2023-06-26 23:55:00|7437|7434|7440.6|7435.6|7440.6|7436.4|7436.6|7433.6|0
1687824000000|2023-06-27 00:00:00|7440.5|7435.5|7441.4|7436.4|7441.7|7436.7|7439.3|7434.3|0
1687824300000|2023-06-27 00:05:00|7441.5|7436.5|7437.2|7432.2|7441.6|7436.6|7436.9|7431.9|0
1687824600000|2023-06-27 00:10:00|7437.1|7432.1|7438.5|7433.5|7440.2|7435.2|7436.8|7431.8|0
1687824900000|2023-06-27 00:15:00|7438.4|7433.4|7434.7|7429.7|7438.5|7433.5|7434.7|7429.7|0
1687825200000|2023-06-27 00:20:00|7434.6|7429.6|7435.1|7430.1|7437.7|7432.7|7434.6|7429.6|0
1687825500000|2023-06-27 00:25:00|7435|7430|7434.6|7429.6|7436.4|7431.4|7434|7429|0
1687825800000|2023-06-27 00:30:00|7434.7|7429.7|7436.2|7431.2|7436.3|7431.3|7434.1|7429.1|0
1687826100000|2023-06-27 00:35:00|7436.3|7431.3|7434.7|7429.7|7436.3|7431.3|7433.5|7428.5|0
1687826400000|2023-06-27 00:40:00|7434.6|7429.6|7435.9|7430.9|7436.1|7431.1|7434.5|7429.5|0
1687826700000|2023-06-27 00:45:00|7436|7431|7435|7430|7436.3|7431.3|7434.5|7429.5|0
1687827000000|2023-06-27 00:50:00|7434.9|7429.9|7432.8|7427.8|7435.8|7430.8|7432.6|7427.6|0
1687827300000|2023-06-27 00:55:00|7432.7|7427.7|7431.5|7426.5|7433.8|7428.8|7431.5|7426.5|0
1687827600000|2023-06-27 01:00:00|7431.6|7426.6|7433.3|7428.3|7433.6|7428.6|7430.1|7425.1|0
1687827900000|2023-06-27 01:05:00|7433.2|7428.2|7431.1|7426.1|7433.5|7428.5|7429.4|7424.4|0
1687828200000|2023-06-27 01:10:00|7431.2|7426.2|7430|7425|7431.7|7426.7|7429.8|7424.8|0
1687828500000|2023-06-27 01:15:00|7429.9|7424.9|7429.9|7424.9|7430.4|7425.4|7426.4|7421.4|0
1687828800000|2023-06-27 01:20:00|7430.1|7425.1|7430.2|7425.2|7430.4|7425.4|7428.8|7423.8|0
1687829100000|2023-06-27 01:25:00|7430.3|7425.3|7427.9|7422.9|7430.7|7425.7|7427|7422|0
1687829400000|2023-06-27 01:30:00|7427.8|7422.8|7431.2|7426.2|7432.7|7427.7|7425|7420|0
1687829700000|2023-06-27 01:35:00|7431.5|7426.5|7432.1|7427.1|7432.6|7427.6|7429.7|7424.7|0
1687830000000|2023-06-27 01:40:00|7432.2|7427.2|7432.5|7427.5|7433.6|7428.6|7431.7|7426.7|0
1687830300000|2023-06-27 01:45:00|7432.4|7427.4|7436.3|7431.3|7436.6|7431.6|7432.4|7427.4|0
1687830600000|2023-06-27 01:50:00|7436.4|7431.4|7435.4|7430.4|7436.4|7431.4|7433.8|7428.8|0
1687830900000|2023-06-27 01:55:00|7435.5|7430.5|7436.2|7431.2|7436.9|7431.9|7434.2|7429.2|0
1687831200000|2023-06-27 02:00:00|7436.4|7431.4|7434.3|7429.3|7436.9|7431.9|7433.7|7428.7|0
1687831500000|2023-06-27 02:05:00|7434.4|7429.4|7437.2|7432.2|7437.5|7432.5|7434.2|7429.2|0
1687831800000|2023-06-27 02:10:00|7437.3|7432.3|7437.6|7432.6|7439.1|7434.1|7436.7|7431.7|0
1687832100000|2023-06-27 02:15:00|7437.7|7432.7|7437.1|7432.1|7439.1|7434.1|7436.7|7431.7|0
1687832400000|2023-06-27 02:20:00|7437.2|7432.2|7436.5|7431.5|7437.2|7432.2|7435.2|7430.2|0
1687832700000|2023-06-27 02:25:00|7436.6|7431.6|7435.2|7430.2|7436.9|7431.9|7434.2|7429.2|0
1687833000000|2023-06-27 02:30:00|7435.3|7430.3|7436|7431|7436.2|7431.2|7434.2|7429.2|0
1687833300000|2023-06-27 02:35:00|7436.1|7431.1|7437.3|7432.3|7437.6|7432.6|7436|7431|0
1687833600000|2023-06-27 02:40:00|7437.4|7432.4|7434.9|7429.9|7437.7|7432.7|7434.2|7429.2|0
1687833900000|2023-06-27 02:45:00|7435|7430|7435.3|7430.3|7435.9|7430.9|7434.7|7429.7|0
1687834200000|2023-06-27 02:50:00|7435.4|7430.4|7436.3|7431.3|7436.8|7431.8|7434|7429|0
1687834500000|2023-06-27 02:55:00|7436.2|7431.2|7436.4|7431.4|7437|7432|7436|7431|0
1687834800000|2023-06-27 03:00:00|7436.5|7431.5|7436.4|7431.4|7437.1|7432.1|7435.1|7430.1|0
1687835100000|2023-06-27 03:05:00|7436.3|7431.3|7435.1|7430.1|7436.9|7431.9|7434.7|7429.7|0
1687835400000|2023-06-27 03:10:00|7435|7430|7434.3|7429.3|7435.1|7430.1|7432.7|7427.7|0
1687835700000|2023-06-27 03:15:00|7434.4|7429.4|7433.2|7428.2|7434.5|7429.5|7432.4|7427.4|0
1687836000000|2023-06-27 03:20:00|7433.1|7428.1|7433.9|7428.9|7434.2|7429.2|7432.7|7427.7|0
1687836300000|2023-06-27 03:25:00|7434.1|7429.1|7434.6|7429.6|7435.2|7430.2|7433.7|7428.7|0
1687836600000|2023-06-27 03:30:00|7434.7|7429.7|7434.7|7429.7|7434.9|7429.9|7432.9|7427.9|0
1687836900000|2023-06-27 03:35:00|7434.9|7429.9|7436.9|7431.9|7437.1|7432.1|7434.6|7429.6|0
1687837200000|2023-06-27 03:40:00|7436.8|7431.8|7436|7431|7437.4|7432.4|7435.7|7430.7|0
1687837500000|2023-06-27 03:45:00|7435.9|7430.9|7434|7429|7436.1|7431.1|7433.9|7428.9|0
1687837800000|2023-06-27 03:50:00|7434.1|7429.1|7431.4|7426.4|7434.1|7429.1|7430.6|7425.6|0
1687838100000|2023-06-27 03:55:00|7431.5|7426.5|7431.7|7426.7|7431.9|7426.9|7430.3|7425.3|0
1687838400000|2023-06-27 04:00:00|7431.5|7426.5|7431.9|7426.9|7432.4|7427.4|7431.1|7426.1|0
1687838700000|2023-06-27 04:05:00|7432|7427|7431.2|7426.2|7432|7427|7430.5|7425.5|0
1687839000000|2023-06-27 04:10:00|7430.9|7425.9|7433.4|7428.4|7433.7|7428.7|7430.8|7425.8|0
1687839300000|2023-06-27 04:15:00|7433.5|7428.5|7433.8|7428.8|7435.7|7430.7|7432.9|7427.9|0
1687839600000|2023-06-27 04:20:00|7433.7|7428.7|7435.2|7430.2|7435.4|7430.4|7433.2|7428.2|0
1687839900000|2023-06-27 04:25:00|7435.3|7430.3|7434.5|7429.5|7435.6|7430.6|7434.3|7429.3|0
1687840200000|2023-06-27 04:30:00|7434.6|7429.6|7433.9|7428.9|7435.1|7430.1|7433.8|7428.8|0
1687840500000|2023-06-27 04:35:00|7434|7429|7435.2|7430.2|7435.7|7430.7|7433.6|7428.6|0
1687840800000|2023-06-27 04:40:00|7435.1|7430.1|7435.5|7430.5|7436.7|7431.7|7434.9|7429.9|0
1687841100000|2023-06-27 04:45:00|7435.4|7430.4|7434.7|7429.7|7435.5|7430.5|7434.3|7429.3|0
1687841400000|2023-06-27 04:50:00|7434.6|7429.6|7434.7|7429.7|7436.3|7431.3|7434.3|7429.3|0
1687841700000|2023-06-27 04:55:00|7434.6|7429.6|7435.2|7430.2|7435.4|7430.4|7433.9|7428.9|0
1687842000000|2023-06-27 05:00:00|7435.1|7430.1|7434.3|7429.3|7436.1|7431.1|7434.1|7429.1|0
1687842300000|2023-06-27 05:05:00|7434.2|7429.2|7434.3|7429.3|7435.5|7430.5|7433.8|7428.8|0
1687842600000|2023-06-27 05:10:00|7434.2|7429.2|7437.7|7432.7|7437.9|7432.9|7434.2|7429.2|0
1687842900000|2023-06-27 05:15:00|7437.6|7432.6|7435.9|7430.9|7438.1|7433.1|7435.7|7430.7|0
1687843200000|2023-06-27 05:20:00|7435.8|7430.8|7438.2|7433.2|7438.5|7433.5|7435.8|7430.8|0
1687843500000|2023-06-27 05:25:00|7438.1|7433.1|7440.9|7435.9|7441|7436|7437.9|7432.9|0
1687843800000|2023-06-27 05:30:00|7440.7|7435.7|7443.6|7438.6|7444.4|7439.4|7439.1|7434.1|0
1687844100000|2023-06-27 05:35:00|7443.5|7438.5|7442.2|7437.2|7444.9|7439.9|7442.1|7437.1|0
1687844400000|2023-06-27 05:40:00|7442.3|7437.3|7440.5|7435.5|7442.4|7437.4|7440.2|7435.2|0
1687844700000|2023-06-27 05:45:00|7440.4|7435.4|7442.4|7437.4|7442.6|7437.6|7440.4|7435.4|0
1687845000000|2023-06-27 05:50:00|7442.3|7437.3|7444.4|7439.4|7445.3|7440.3|7441.4|7436.4|0
1687845300000|2023-06-27 05:55:00|7444.3|7439.3|7446.8|7441.8|7447.7|7442.7|7444.1|7439.1|0
1687845600000|2023-06-27 06:00:00|7446.7|7441.7|7445.4|7440.4|7446.8|7441.8|7443.3|7438.3|0
1687845900000|2023-06-27 06:05:00|7445.3|7440.3|7444.9|7439.9|7445.8|7440.8|7443.1|7438.1|0
1687846200000|2023-06-27 06:10:00|7445|7440|7444.9|7439.9|7445.4|7440.4|7443.2|7438.2|0
1687846500000|2023-06-27 06:15:00|7445|7440|7450.2|7445.2|7451.7|7446.7|7444.8|7439.8|0
1687846800000|2023-06-27 06:20:00|7450.3|7445.3|7449.6|7444.6|7450.5|7445.5|7447.1|7442.1|0
1687847100000|2023-06-27 06:25:00|7449.3|7444.3|7448|7443|7450.1|7445.1|7448|7443|0
1687847400000|2023-06-27 06:30:00|7448.1|7443.1|7452.7|7447.7|7453|7448|7447.9|7442.9|0
1687847700000|2023-06-27 06:35:00|7452.8|7447.8|7450.7|7445.7|7454|7449|7450.3|7445.3|0
1687848000000|2023-06-27 06:40:00|7450.8|7445.8|7453.4|7448.4|7453.6|7448.6|7450.6|7445.6|0
1687848300000|2023-06-27 06:45:00|7453.3|7448.3|7449.7|7444.7|7453.6|7448.6|7448.8|7443.8|0
1687848600000|2023-06-27 06:50:00|7449.6|7444.6|7448.7|7443.7|7449.9|7444.9|7447.9|7442.9|0
1687848900000|2023-06-27 06:55:00|7448.8|7443.8|7447.5|7442.5|7449.3|7444.3|7446.6|7441.6|0
1687849200000|2023-06-27 07:00:00|7447.6|7442.6|7453.2|7448.2|7453.4|7448.4|7446.6|7441.6|0
1687849500000|2023-06-27 07:05:00|7453.1|7448.1|7455.3|7450.3|7455.3|7450.3|7450.1|7445.1|0
1687849800000|2023-06-27 07:10:00|7455|7450|7457.1|7452.1|7458.2|7453.2|7453.1|7448.1|0
1687850100000|2023-06-27 07:15:00|7457.3|7452.3|7455.1|7450.1|7457.9|7452.9|7453.5|7448.5|0
1687850400000|2023-06-27 07:20:00|7455.2|7450.2|7453.6|7448.6|7457.3|7452.3|7453.5|7448.5|0
1687850700000|2023-06-27 07:25:00|7453.8|7448.8|7452.3|7447.3|7455.4|7450.4|7449.3|7444.3|0
1687851000000|2023-06-27 07:30:00|7452.5|7447.5|7448.6|7443.6|7453.4|7448.4|7447.8|7442.8|0
1687851300000|2023-06-27 07:35:00|7448.5|7443.5|7449.1|7444.1|7452.2|7447.2|7448.1|7443.1|0
1687851600000|2023-06-27 07:40:00|7449.2|7444.2|7449.5|7444.5|7449.8|7444.8|7446.8|7441.8|0
1687851900000|2023-06-27 07:45:00|7449.4|7444.4|7448.8|7443.8|7451.7|7446.7|7448|7443|0
1687852200000|2023-06-27 07:50:00|7448.7|7443.7|7452.7|7447.7|7453.9|7448.9|7448.7|7443.7|0
1687852500000|2023-06-27 07:55:00|7452.6|7447.6|7449.7|7444.7|7453.8|7448.8|7448.9|7443.9|0
1687852800000|2023-06-27 08:00:00|7449.6|7444.6|7482.2|7479.2|7483.4|7480.4|7448.8|7443.8|0
1687853100000|2023-06-27 08:05:00|7482.1|7479.1|7486.8|7483.8|7489.1|7486.1|7481.9|7478.9|0
1687853400000|2023-06-27 08:10:00|7487.1|7484.1|7493|7490|7494|7491|7486.9|7483.9|0
1687853700000|2023-06-27 08:15:00|7493.3|7490.3|7497.3|7494.3|7497.3|7494.3|7493|7490|0
1687854000000|2023-06-27 08:20:00|7497.1|7494.1|7491.6|7488.6|7497.4|7494.4|7490.9|7487.9|0
1687854300000|2023-06-27 08:25:00|7491.4|7488.4|7492|7489|7494.4|7491.4|7484.3|7481.3|0
1687854600000|2023-06-27 08:30:00|7491|7488|7485.3|7482.3|7491|7488|7484|7481|0
1687854900000|2023-06-27 08:35:00|7485.2|7482.2|7481.3|7478.3|7486.7|7483.7|7479.8|7476.8|0
1687855200000|2023-06-27 08:40:00|7481.4|7478.4|7481.5|7478.5|7483.8|7480.8|7477.8|7474.8|0
1687855500000|2023-06-27 08:45:00|7481.4|7478.4|7480.7|7477.7|7481.8|7478.8|7479.7|7476.7|0
1687855800000|2023-06-27 08:50:00|7480.6|7477.6|7481.1|7478.1|7482.3|7479.3|7479.5|7476.5|0
1687856100000|2023-06-27 08:55:00|7481.6|7478.6|7482.8|7479.8|7483.8|7480.8|7480.7|7477.7|0
1687856400000|2023-06-27 09:00:00|7482.7|7479.7|7480.3|7477.3|7482.8|7479.8|7479.8|7476.8|0
1687856700000|2023-06-27 09:05:00|7480.4|7477.4|7483.4|7480.4|7484.2|7481.2|7480.2|7477.2|0
1687857000000|2023-06-27 09:10:00|7482.8|7479.8|7484.1|7481.1|7486.2|7483.2|7482.5|7479.5|0
1687857300000|2023-06-27 09:15:00|7484|7481|7491.3|7488.3|7492|7489|7483.9|7480.9|0
1687857600000|2023-06-27 09:20:00|7491.2|7488.2|7492.5|7489.5|7495.1|7492.1|7490.2|7487.2|0
1687857900000|2023-06-27 09:25:00|7492.3|7489.3|7492.9|7489.9|7493|7490|7490.6|7487.6|0
1687858200000|2023-06-27 09:30:00|7492.8|7489.8|7491.8|7488.8|7493.2|7490.2|7490.4|7487.4|0
1687858500000|2023-06-27 09:35:00|7491.7|7488.7|7492.2|7489.2|7492.6|7489.6|7489.2|7486.2|0
1687858800000|2023-06-27 09:40:00|7492.3|7489.3|7491.3|7488.3|7492.9|7489.9|7490.9|7487.9|0
1687859100000|2023-06-27 09:45:00|7491.8|7488.8|7489.9|7486.9|7492.2|7489.2|7489.5|7486.5|0
1687859400000|2023-06-27 09:50:00|7490|7487|7494.6|7491.6|7494.6|7491.6|7490|7487|0
1687859700000|2023-06-27 09:55:00|7494.7|7491.7|7494.3|7491.3|7497.2|7494.2|7493.9|7490.9|0
1687860000000|2023-06-27 10:00:00|7494.1|7491.1|7498.4|7495.4|7499.3|7496.3|7493.8|7490.8|0
1687860300000|2023-06-27 10:05:00|7500.1|7497.1|7493.2|7490.2|7500.1|7497.1|7493.2|7490.2|0
1687860600000|2023-06-27 10:10:00|7492.9|7489.9|7487.6|7484.6|7493|7490|7487.4|7484.4|0
1687860900000|2023-06-27 10:15:00|7487.5|7484.5|7487.7|7484.7|7488.7|7485.7|7487|7484|0
1687861200000|2023-06-27 10:20:00|7488.8|7485.8|7490.7|7487.7|7492.3|7489.3|7488|7485|0
1687861500000|2023-06-27 10:25:00|7490.8|7487.8|7491.4|7488.4|7493.4|7490.4|7489.6|7486.6|0
1687861800000|2023-06-27 10:30:00|7491.5|7488.5|7493.8|7490.8|7493.8|7490.8|7491.2|7488.2|0
1687862100000|2023-06-27 10:35:00|7493.5|7490.5|7493.5|7490.5|7493.9|7490.9|7492|7489|0
1687862400000|2023-06-27 10:40:00|7493.6|7490.6|7498.2|7495.2|7498.8|7495.8|7493.4|7490.4|0
1687862700000|2023-06-27 10:45:00|7498.7|7495.7|7500.7|7497.7|7501.8|7498.8|7498|7495|0
1687863000000|2023-06-27 10:50:00|7500.5|7497.5|7500|7497|7501.9|7498.9|7498|7495|0
1687863300000|2023-06-27 10:55:00|7499.8|7496.8|7498.6|7495.6|7500.3|7497.3|7498.1|7495.1|0
1687863600000|2023-06-27 11:00:00|7498.2|7495.2|7502.4|7499.4|7504.2|7501.2|7496.4|7493.4|0
1687863900000|2023-06-27 11:05:00|7502.5|7499.5|7495.5|7492.5|7502.5|7499.5|7493.5|7490.5|0
1687864200000|2023-06-27 11:10:00|7495.3|7492.3|7498.5|7495.5|7500.5|7497.5|7494.6|7491.6|0
1687864500000|2023-06-27 11:15:00|7498.8|7495.8|7495.6|7492.6|7502.3|7499.3|7494.4|7491.4|0
1687864800000|2023-06-27 11:20:00|7495.3|7492.3|7494.8|7491.8|7497.2|7494.2|7494.5|7491.5|0
1687865100000|2023-06-27 11:25:00|7494.6|7491.6|7493.2|7490.2|7495.6|7492.6|7492|7489|0
1687865400000|2023-06-27 11:30:00|7493.3|7490.3|7492.7|7489.7|7493.8|7490.8|7487.5|7484.5|0
1687865700000|2023-06-27 11:35:00|7492.3|7489.3|7491.3|7488.3|7492.9|7489.9|7491|7488|0
1687866000000|2023-06-27 11:40:00|7491.1|7488.1|7490.3|7487.3|7493.7|7490.7|7489.8|7486.8|0
1687866300000|2023-06-27 11:45:00|7490.4|7487.4|7486|7483|7490.8|7487.8|7485.4|7482.4|0
1687866600000|2023-06-27 11:50:00|7486.1|7483.1|7482.5|7479.5|7488|7485|7480.7|7477.7|0
1687866900000|2023-06-27 11:55:00|7482.8|7479.8|7485.7|7482.7|7488.1|7485.1|7482.3|7479.3|0
1687867200000|2023-06-27 12:00:00|7485.8|7482.8|7483|7480|7486.6|7483.6|7478.6|7475.6|0
1687867500000|2023-06-27 12:05:00|7482.9|7479.9|7490.4|7487.4|7491.9|7488.9|7482.3|7479.3|0
1687867800000|2023-06-27 12:10:00|7490.5|7487.5|7485.6|7482.6|7492.3|7489.3|7484.3|7481.3|0
1687868100000|2023-06-27 12:15:00|7485.4|7482.4|7490.3|7487.3|7491.6|7488.6|7484.9|7481.9|0
1687868400000|2023-06-27 12:20:00|7490.1|7487.1|7488.3|7485.3|7490.6|7487.6|7486.6|7483.6|0
1687868700000|2023-06-27 12:25:00|7488.9|7485.9|7493.2|7490.2|7493.7|7490.7|7488.3|7485.3|0
1687869000000|2023-06-27 12:30:00|7493.3|7490.3|7496.9|7493.9|7498|7495|7491|7488|0
1687869300000|2023-06-27 12:35:00|7496.8|7493.8|7506.8|7503.8|7507.7|7504.7|7495.9|7492.9|0
1687869600000|2023-06-27 12:40:00|7507|7504|7503.3|7500.3|7507.3|7504.3|7501.3|7498.3|0
1687869900000|2023-06-27 12:45:00|7503.2|7500.2|7499.5|7496.5|7504.6|7501.6|7499.5|7496.5|0
1687870200000|2023-06-27 12:50:00|7499.7|7496.7|7491.7|7488.7|7499.7|7496.7|7491.6|7488.6|0
1687870500000|2023-06-27 12:55:00|7491.6|7488.6|7494|7491|7494|7491|7487.3|7484.3|0
1687870800000|2023-06-27 13:00:00|7494.5|7491.5|7491.6|7488.6|7495.4|7492.4|7489.4|7486.4|0
1687871100000|2023-06-27 13:05:00|7491.5|7488.5|7493|7490|7493.1|7490.1|7489|7486|0
1687871400000|2023-06-27 13:10:00|7492.9|7489.9|7496.9|7493.9|7497.7|7494.7|7488.4|7485.4|0
1687871700000|2023-06-27 13:15:00|7497|7494|7497.7|7494.7|7499.9|7496.9|7493.7|7490.7|0
1687872000000|2023-06-27 13:20:00|7497.5|7494.5|7498.6|7495.6|7499.6|7496.6|7494.8|7491.8|0
1687872300000|2023-06-27 13:25:00|7498.4|7495.4|7500.2|7497.2|7502.3|7499.3|7494.7|7491.7|0
1687872600000|2023-06-27 13:30:00|7498.8|7495.8|7492.6|7490.8|7515|7513.2|7474.7|7472.9|0
1687872900000|2023-06-27 13:35:00|7496.6|7494.8|7484.2|7482.4|7523.9|7522.1|7482.6|7480.8|0
1687873200000|2023-06-27 13:40:00|7484|7482.2|7480.2|7478.4|7499.2|7497.4|7470.3|7468.5|0
1687873500000|2023-06-27 13:45:00|7480.7|7478.9|7493.9|7492.1|7499.3|7497.5|7472.5|7470.7|0
1687873800000|2023-06-27 13:50:00|7493.2|7491.4|7513.3|7511.5|7519.8|7518|7492.8|7491|0
1687874100000|2023-06-27 13:55:00|7513|7511.2|7504.3|7502.5|7513|7511.2|7494.5|7492.7|0
1687874400000|2023-06-27 14:00:00|7504.4|7502.6|7516.8|7515|7521.6|7519.8|7499.7|7497.9|0
1687874700000|2023-06-27 14:05:00|7516.5|7514.7|7489.6|7487.8|7516.5|7514.7|7473|7471.2|0
1687875000000|2023-06-27 14:10:00|7488.6|7486.8|7463.1|7461.3|7488.6|7486.8|7451.2|7449.4|0
1687875300000|2023-06-27 14:15:00|7459.4|7457.6|7478.4|7476.6|7478.5|7476.7|7458|7456.2|0
1687875600000|2023-06-27 14:20:00|7478.1|7476.3|7482.9|7481.1|7486.7|7484.9|7462.3|7460.5|0
1687875900000|2023-06-27 14:25:00|7484.5|7482.7|7490.2|7488.4|7507.6|7505.8|7482.5|7480.7|0
1687876200000|2023-06-27 14:30:00|7490|7488.2|7484.4|7482.6|7497.5|7495.7|7477.8|7476|0
1687876500000|2023-06-27 14:35:00|7485.2|7483.4|7492.9|7491.1|7497.3|7495.5|7479.5|7477.7|0
1687876800000|2023-06-27 14:40:00|7492.8|7491|7475|7473.2|7498.7|7496.9|7474.2|7472.4|0
1687877100000|2023-06-27 14:45:00|7474.7|7472.9|7481.3|7479.5|7484.1|7482.3|7464.4|7462.6|0
1687877400000|2023-06-27 14:50:00|7481.4|7479.6|7481.6|7479.8|7492.6|7490.8|7476|7474.2|0
1687877700000|2023-06-27 14:55:00|7477.7|7475.9|7478.7|7476.9|7482.3|7480.5|7469.5|7467.7|0
1687878000000|2023-06-27 15:00:00|7479.6|7477.8|7461.1|7459.3|7482.8|7481|7459.3|7457.5|0
1687878300000|2023-06-27 15:05:00|7461.8|7460|7455|7453.2|7462|7460.2|7449.9|7448.1|0
1687878600000|2023-06-27 15:10:00|7455.5|7453.7|7468.6|7466.8|7468.9|7467.1|7444.9|7443.1|0
1687878900000|2023-06-27 15:15:00|7468.4|7466.6|7480.7|7478.9|7480.7|7478.9|7461.1|7459.3|0
1687879200000|2023-06-27 15:20:00|7481.1|7479.3|7486.7|7484.9|7494.1|7492.3|7480.5|7478.7|0
1687879500000|2023-06-27 15:25:00|7485.9|7484.1|7511.4|7509.6|7511.4|7509.6|7485.2|7483.4|0
1687879800000|2023-06-27 15:30:00|7511.6|7509.8|7510.7|7508.9|7517.8|7516|7508.3|7506.5|0
1687880100000|2023-06-27 15:35:00|7510.9|7509.1|7522.3|7520.5|7524|7522.2|7507.7|7505.9|0
1687880400000|2023-06-27 15:40:00|7522.4|7520.6|7528|7526.2|7530.5|7528.7|7516.7|7514.9|0
1687880700000|2023-06-27 15:45:00|7528.6|7526.8|7522.4|7520.6|7528.7|7526.9|7519.8|7518|0
1687881000000|2023-06-27 15:50:00|7522.5|7520.7|7537.2|7535.4|7537.3|7535.5|7522.5|7520.7|0
1687881300000|2023-06-27 15:55:00|7537.1|7535.3|7537.2|7535.4|7537.4|7535.6|7527.6|7525.8|0
1687881600000|2023-06-27 16:00:00|7536.1|7534.3|7542.9|7541.1|7543.2|7541.4|7535|7533.2|0
1687881900000|2023-06-27 16:05:00|7543|7541.2|7530.2|7528.4|7545.6|7543.8|7530.2|7528.4|0
1687882200000|2023-06-27 16:10:00|7530.4|7528.6|7532.2|7530.4|7536.6|7534.8|7527.7|7525.9|0
1687882500000|2023-06-27 16:15:00|7532.1|7530.3|7534.6|7532.8|7541.2|7539.4|7530|7528.2|0
1687882800000|2023-06-27 16:20:00|7535.9|7534.1|7540.4|7538.6|7541.7|7539.9|7531.8|7530|0
1687883100000|2023-06-27 16:25:00|7540.2|7538.4|7544.8|7543|7546.1|7544.3|7536.2|7534.4|0
1687883400000|2023-06-27 16:30:00|7545.3|7543.5|7543.3|7541.5|7547.4|7545.6|7539.2|7537.4|0
1687883700000|2023-06-27 16:35:00|7543.6|7541.8|7549.6|7547.8|7549.6|7547.8|7539.9|7538.1|0
1687884000000|2023-06-27 16:40:00|7549.7|7547.9|7557.6|7555.8|7558|7556.2|7547.1|7545.3|0
1687884300000|2023-06-27 16:45:00|7558.7|7556.9|7564.4|7562.6|7568.6|7566.8|7558.7|7556.9|0
1687884600000|2023-06-27 16:50:00|7564.3|7562.5|7562.4|7560.6|7568.9|7567.1|7562.1|7560.3|0
1687884900000|2023-06-27 16:55:00|7562.3|7560.5|7558.6|7556.8|7564.4|7562.6|7555.5|7553.7|0
1687885200000|2023-06-27 17:00:00|7558|7556.2|7552.6|7550.8|7558.9|7557.1|7549.3|7547.5|0
1687885500000|2023-06-27 17:05:00|7552.7|7550.9|7555.9|7554.1|7557|7555.2|7546.4|7544.6|0
1687885800000|2023-06-27 17:10:00|7556.2|7554.4|7555.4|7553.6|7561.3|7559.5|7551.8|7550|0
1687886100000|2023-06-27 17:15:00|7555.3|7553.5|7571.2|7569.4|7573.2|7571.4|7551.4|7549.6|0
1687886400000|2023-06-27 17:20:00|7571.3|7569.5|7575.7|7573.9|7577|7575.2|7568.1|7566.3|0
1687886700000|2023-06-27 17:25:00|7576.1|7574.3|7571.9|7570.1|7577.1|7575.3|7568.7|7566.9|0
1687887000000|2023-06-27 17:30:00|7572.7|7570.9|7579.8|7578|7583.6|7581.8|7572.2|7570.4|0
1687887300000|2023-06-27 17:35:00|7580.1|7578.3|7584.3|7582.5|7585.3|7583.5|7578.3|7576.5|0
1687887600000|2023-06-27 17:40:00|7584.1|7582.3|7586.5|7584.7|7591.1|7589.3|7584.1|7582.3|0
1687887900000|2023-06-27 17:45:00|7586.8|7585|7595.7|7593.9|7597.6|7595.8|7586.8|7585|0
1687888200000|2023-06-27 17:50:00|7595.8|7594|7596.4|7594.6|7600.4|7598.6|7592.4|7590.6|0
1687888500000|2023-06-27 17:55:00|7596.5|7594.7|7604.7|7602.9|7605.3|7603.5|7592.4|7590.6|0
1687888800000|2023-06-27 18:00:00|7604.8|7603|7603.1|7601.3|7606.9|7605.1|7601|7599.2|0
1687889100000|2023-06-27 18:05:00|7602.3|7600.5|7600.2|7598.4|7602.5|7600.7|7596.9|7595.1|0
1687889400000|2023-06-27 18:10:00|7600.4|7598.6|7607.7|7605.9|7608.5|7606.7|7600.4|7598.6|0
1687889700000|2023-06-27 18:15:00|7607.8|7606|7605.6|7603.8|7608.3|7606.5|7599|7597.2|0
1687890000000|2023-06-27 18:20:00|7605.7|7603.9|7602|7600.2|7606.4|7604.6|7598.2|7596.4|0
1687890300000|2023-06-27 18:25:00|7602.1|7600.3|7606.2|7604.4|7606.4|7604.6|7598.8|7597|0
1687890600000|2023-06-27 18:30:00|7606.5|7604.7|7603.6|7601.8|7611.2|7609.4|7600.8|7599|0
1687890900000|2023-06-27 18:35:00|7603.8|7602|7595|7593.2|7607.9|7606.1|7594.9|7593.1|0
1687891200000|2023-06-27 18:40:00|7594.9|7593.1|7592.5|7590.7|7595.6|7593.8|7586.5|7584.7|0
1687891500000|2023-06-27 18:45:00|7592.1|7590.3|7596.5|7594.7|7598.7|7596.9|7585.1|7583.3|0
1687891800000|2023-06-27 18:50:00|7596.7|7594.9|7597.4|7595.6|7604.6|7602.8|7595.1|7593.3|0
1687892100000|2023-06-27 18:55:00|7597.6|7595.8|7584.8|7583|7598.7|7596.9|7584.2|7582.4|0
1687892400000|2023-06-27 19:00:00|7585.8|7584|7593.7|7591.9|7597.7|7595.9|7585.8|7584|0
1687892700000|2023-06-27 19:05:00|7593.6|7591.8|7598.5|7596.7|7600.7|7598.9|7593.2|7591.4|0
1687893000000|2023-06-27 19:10:00|7598.6|7596.8|7605.3|7603.5|7605.7|7603.9|7593.3|7591.5|0
1687893300000|2023-06-27 19:15:00|7605.8|7604|7594.5|7592.7|7605.8|7604|7592.8|7591|0
1687893600000|2023-06-27 19:20:00|7595.3|7593.5|7601.6|7599.8|7601.6|7599.8|7590.1|7588.3|0
1687893900000|2023-06-27 19:25:00|7601|7599.2|7606.3|7604.5|7607.3|7605.5|7596.3|7594.5|0
1687894200000|2023-06-27 19:30:00|7606|7604.2|7594.6|7592.8|7606|7604.2|7593.1|7591.3|0
1687894500000|2023-06-27 19:35:00|7594.8|7593|7598.2|7596.4|7600.4|7598.6|7588.9|7587.1|0
1687894800000|2023-06-27 19:40:00|7598.3|7596.5|7600.8|7599|7603.5|7601.7|7596.6|7594.8|0
1687895100000|2023-06-27 19:45:00|7600|7598.2|7601.6|7599.8|7605.3|7603.5|7594.3|7592.5|0
1687895400000|2023-06-27 19:50:00|7599.8|7598|7589.4|7587.6|7599.8|7598|7585.5|7583.7|0
1687895700000|2023-06-27 19:55:00|7589.1|7587.3|7589.9|7588.1|7593.3|7591.5|7583.6|7581.8|0
1687896000000|2023-06-27 20:00:00|7590.5|7587.5|7588.4|7585.4|7593.8|7590.8|7588.2|7585.2|0
1687896300000|2023-06-27 20:05:00|7588|7585|7583.6|7580.6|7588.4|7585.4|7583.2|7580.2|0
1687896600000|2023-06-27 20:10:00|7582.8|7579.8|7585.8|7582.8|7586.2|7583.2|7581.2|7578.2|0
1687896900000|2023-06-27 20:15:00|7585.7|7582.7|7582.1|7579.1|7585.9|7582.9|7582.1|7579.1|0
1687897200000|2023-06-27 20:20:00|7582|7579|7584.3|7581.3|7584.8|7581.8|7582|7579|0
1687897500000|2023-06-27 20:25:00|7584.2|7581.2|7587.2|7584.2|7587.4|7584.4|7584.1|7581.1|0
1687897800000|2023-06-27 20:30:00|7587.1|7584.1|7585.9|7582.9|7588|7585|7585.9|7582.9|0
1687898100000|2023-06-27 20:35:00|7586.1|7583.1|7579.9|7576.9|7586.2|7583.2|7579.1|7576.1|0
1687898400000|2023-06-27 20:40:00|7579.7|7576.7|7583.8|7580.8|7584.1|7581.1|7579|7576|0
1687898700000|2023-06-27 20:45:00|7583.5|7580.5|7583.7|7580.7|7583.7|7580.7|7582.1|7579.1|0
1687899000000|2023-06-27 20:50:00|7583.8|7580.8|7584.3|7581.3|7584.3|7581.3|7583.2|7580.2|0
1687899300000|2023-06-27 20:55:00|7584.2|7581.2|7585.4|7582.4|7585.6|7582.6|7583.4|7580.4|0
1687899600000|2023-06-27 21:00:00|7585.1|7582.1|7584.8|7581.8|7585.3|7582.3|7584.4|7581.4|0
1687899900000|2023-06-27 21:05:00|7585|7582|7584.5|7581.5|7585.1|7582.1|7583.5|7580.5|0
1687900200000|2023-06-27 21:10:00|7584.4|7581.4|7583.7|7580.7|7584.7|7581.7|7583.3|7580.3|0
1687900500000|2023-06-27 21:15:00|7583.6|7580.6|7582.2|7579.2|7583.6|7580.6|7582.2|7579.2|0
1687900800000|2023-06-27 21:20:00|7582.4|7579.4|7583.4|7580.4|7583.9|7580.9|7582.2|7579.2|0
1687901100000|2023-06-27 21:25:00|7583.6|7580.6|7583.5|7580.5|7583.9|7580.9|7583|7580|0
1687901400000|2023-06-27 21:30:00|7583.3|7580.3|7583.7|7580.7|7584|7581|7583.2|7580.2|0
1687901700000|2023-06-27 21:35:00|7583.8|7580.8|7582.9|7579.9|7584|7581|7582.9|7579.9|0
1687902000000|2023-06-27 21:40:00|7583.3|7580.3|7582|7579|7583.6|7580.6|7581.5|7578.5|0
1687902300000|2023-06-27 21:45:00|7582.4|7579.4|7580.8|7577.8|7582.5|7579.5|7580.8|7577.8|0
1687902600000|2023-06-27 21:50:00|7580.9|7577.9|7580|7577|7581.4|7578.4|7579.7|7576.7|0
1687902900000|2023-06-27 21:55:00|7580.1|7577.1|7582.8|7579.8|7583.4|7580.4|7579.8|7576.8|0
1687903200000|2023-06-27 22:00:00|7582.9|7579.9|7576.6|7573.6|7583.2|7580.2|7576.4|7573.4|0
1687903500000|2023-06-27 22:05:00|7576.4|7573.4|7570.7|7567.7|7576.8|7573.8|7569|7566|0
1687903800000|2023-06-27 22:10:00|7570.6|7567.6|7556.9|7553.9|7571.9|7568.9|7556.9|7553.9|0
1687904100000|2023-06-27 22:15:00|7556.8|7553.8|7542.7|7539.7|7558|7555|7542.5|7539.5|0
1687904400000|2023-06-27 22:20:00|7542.5|7539.5|7550.4|7547.4|7553.6|7550.6|7542.2|7539.2|0
1687904700000|2023-06-27 22:25:00|7550.3|7547.3|7552.6|7549.6|7552.7|7549.7|7546.7|7543.7|0
1687905000000|2023-06-27 22:30:00|7552.5|7549.5|7553.8|7550.8|7556.9|7553.9|7552.3|7549.3|0
1687905300000|2023-06-27 22:35:00|7553.9|7550.9|7552.9|7549.9|7554.8|7551.8|7551.4|7548.4|0
1687905600000|2023-06-27 22:40:00|7553|7550|7548|7545|7554|7551|7547.2|7544.2|0
1687905900000|2023-06-27 22:45:00|7547.9|7544.9|7543.7|7540.7|7548.1|7545.1|7541.8|7538.8|0
1687906200000|2023-06-27 22:50:00|7543.6|7540.6|7543.4|7540.4|7549.2|7546.2|7541.2|7538.2|0
1687906500000|2023-06-27 22:55:00|7543.2|7540.2|7546.7|7543.7|7546.9|7543.9|7542.2|7539.2|0
1687906800000|2023-06-27 23:00:00|7546.4|7543.4|7542.1|7539.1|7547.6|7544.6|7540.7|7537.7|0
1687907100000|2023-06-27 23:05:00|7542.4|7539.4|7542|7539|7545.6|7542.6|7540.6|7537.6|0
1687907400000|2023-06-27 23:10:00|7541.9|7538.9|7537.7|7534.7|7543.6|7540.6|7537.7|7534.7|0
1687907700000|2023-06-27 23:15:00|7538.1|7535.1|7536.3|7533.3|7538.2|7535.2|7534.6|7531.6|0
1687908000000|2023-06-27 23:20:00|7536.4|7533.4|7534.5|7531.5|7536.4|7533.4|7533.3|7530.3|0
1687908300000|2023-06-27 23:25:00|7534.4|7531.4|7538.1|7535.1|7540.1|7537.1|7534.3|7531.3|0
1687908600000|2023-06-27 23:30:00|7542.3|7539.3|7542.5|7539.5|7543.4|7540.4|7540.9|7537.9|0
1687908900000|2023-06-27 23:35:00|7542.4|7539.4|7548|7545|7548.6|7545.6|7542.3|7539.3|0
1687909200000|2023-06-27 23:40:00|7548.1|7545.1|7550.3|7547.3|7552.4|7549.4|7547.5|7544.5|0
1687909500000|2023-06-27 23:45:00|7550.2|7547.2|7551.9|7548.9|7551.9|7548.9|7549.2|7546.2|0
1687909800000|2023-06-27 23:50:00|7552|7549|7550.9|7547.9|7552|7549|7550|7547|0
1687910100000|2023-06-27 23:55:00|7550.7|7547.7|7547.1|7542.1|7551.1|7548.1|7545.9|7542.1|0
1687910400000|2023-06-28 00:00:00|7547.2|7542.2|7549|7544|7549.1|7544.1|7546.5|7541.5|0
1687910700000|2023-06-28 00:05:00|7548.9|7543.9|7550.6|7545.6|7551.1|7546.1|7547.9|7542.9|0
1687911000000|2023-06-28 00:10:00|7550.5|7545.5|7548.7|7543.7|7550.6|7545.6|7548.3|7543.3|0
1687911300000|2023-06-28 00:15:00|7548.6|7543.6|7544.3|7539.3|7548.6|7543.6|7543.5|7538.5|0
1687911600000|2023-06-28 00:20:00|7544.2|7539.2|7543.4|7538.4|7545.5|7540.5|7542.8|7537.8|0
1687911900000|2023-06-28 00:25:00|7543.5|7538.5|7542.7|7537.7|7543.8|7538.8|7542.5|7537.5|0
1687912200000|2023-06-28 00:30:00|7542.8|7537.8|7541.9|7536.9|7543.4|7538.4|7538.4|7533.4|0
1687912500000|2023-06-28 00:35:00|7541.6|7536.6|7537.8|7532.8|7542.2|7537.2|7537.7|7532.7|0
1687912800000|2023-06-28 00:40:00|7537.9|7532.9|7539|7534|7539.5|7534.5|7536.4|7531.4|0
1687913100000|2023-06-28 00:45:00|7539.2|7534.2|7540.1|7535.1|7540.5|7535.5|7538.7|7533.7|0
1687913400000|2023-06-28 00:50:00|7540.2|7535.2|7539.4|7534.4|7540.2|7535.2|7539.1|7534.1|0
1687913700000|2023-06-28 00:55:00|7539.3|7534.3|7540|7535|7540.8|7535.8|7538.9|7533.9|0
1687914000000|2023-06-28 01:00:00|7540.1|7535.1|7541|7536|7541.3|7536.3|7539.2|7534.2|0
1687914300000|2023-06-28 01:05:00|7541.1|7536.1|7540.2|7535.2|7541.2|7536.2|7539.3|7534.3|0
1687914600000|2023-06-28 01:10:00|7539.5|7534.5|7540.2|7535.2|7540.4|7535.4|7539.2|7534.2|0
1687914900000|2023-06-28 01:15:00|7540.3|7535.3|7538.4|7533.4|7540.4|7535.4|7536.4|7531.4|0
1687915200000|2023-06-28 01:20:00|7538.3|7533.3|7537.9|7532.9|7538.6|7533.6|7536.3|7531.3|0
1687915500000|2023-06-28 01:25:00|7538|7533|7539.4|7534.4|7540.1|7535.1|7537.9|7532.9|0
1687915800000|2023-06-28 01:30:00|7539.5|7534.5|7541.2|7536.2|7543.6|7538.6|7539.5|7534.5|0
1687916100000|2023-06-28 01:35:00|7541.4|7536.4|7541.2|7536.2|7542.2|7537.2|7540.2|7535.2|0
1687916400000|2023-06-28 01:40:00|7541.1|7536.1|7540.7|7535.7|7542.4|7537.4|7540.4|7535.4|0
1687916700000|2023-06-28 01:45:00|7540.9|7535.9|7541.8|7536.8|7542.4|7537.4|7538.9|7533.9|0
1687917000000|2023-06-28 01:50:00|7541.9|7536.9|7541.6|7536.6|7541.9|7536.9|7539.6|7534.6|0
1687917300000|2023-06-28 01:55:00|7541.5|7536.5|7540.9|7535.9|7541.6|7536.6|7540.2|7535.2|0
1687917600000|2023-06-28 02:00:00|7541|7536|7541.5|7536.5|7542.9|7537.9|7540.6|7535.6|0
1687917900000|2023-06-28 02:05:00|7541.6|7536.6|7539.9|7534.9|7542.1|7537.1|7539.8|7534.8|0
1687918200000|2023-06-28 02:10:00|7540|7535|7539.4|7534.4|7541.1|7536.1|7539.3|7534.3|0
1687918500000|2023-06-28 02:15:00|7539.5|7534.5|7538.1|7533.1|7539.8|7534.8|7537.4|7532.4|0
1687918800000|2023-06-28 02:20:00|7538|7533|7537.1|7532.1|7538.6|7533.6|7536|7531|0
1687919100000|2023-06-28 02:25:00|7537|7532|7539.5|7534.5|7539.7|7534.7|7536.2|7531.2|0
1687919400000|2023-06-28 02:30:00|7539.6|7534.6|7543.3|7538.3|7543.8|7538.8|7539.4|7534.4|0
1687919700000|2023-06-28 02:35:00|7543.4|7538.4|7545.6|7540.6|7546.1|7541.1|7542.4|7537.4|0
1687920000000|2023-06-28 02:40:00|7545.7|7540.7|7549.6|7544.6|7549.6|7544.6|7545.3|7540.3|0
1687920300000|2023-06-28 02:45:00|7549.3|7544.3|7548.4|7543.4|7550.3|7545.3|7547.5|7542.5|0
1687920600000|2023-06-28 02:50:00|7548.5|7543.5|7547.8|7542.8|7549.5|7544.5|7546.2|7541.2|0
1687920900000|2023-06-28 02:55:00|7547.6|7542.6|7547.7|7542.7|7548.2|7543.2|7546.4|7541.4|0
1687921200000|2023-06-28 03:00:00|7547.6|7542.6|7549.3|7544.3|7549.7|7544.7|7547.6|7542.6|0
1687921500000|2023-06-28 03:05:00|7549.2|7544.2|7549.9|7544.9|7551.7|7546.7|7548.6|7543.6|0
1687921800000|2023-06-28 03:10:00|7550|7545|7549.9|7544.9|7551.4|7546.4|7549.5|7544.5|0
1687922100000|2023-06-28 03:15:00|7549.8|7544.8|7548.7|7543.7|7550|7545|7548.4|7543.4|0
1687922400000|2023-06-28 03:20:00|7548.8|7543.8|7548.9|7543.9|7549.4|7544.4|7548.1|7543.1|0
1687922700000|2023-06-28 03:25:00|7548.8|7543.8|7548.3|7543.3|7549.1|7544.1|7547.8|7542.8|0
1687923000000|2023-06-28 03:30:00|7548.4|7543.4|7549.6|7544.6|7549.9|7544.9|7548.2|7543.2|0
1687923300000|2023-06-28 03:35:00|7549.5|7544.5|7550|7545|7551.5|7546.5|7549.4|7544.4|0
1687923600000|2023-06-28 03:40:00|7550.1|7545.1|7549.9|7544.9|7551|7546|7549.3|7544.3|0
1687923900000|2023-06-28 03:45:00|7549.8|7544.8|7549.6|7544.6|7550.7|7545.7|7548.7|7543.7|0
1687924200000|2023-06-28 03:50:00|7549.5|7544.5|7550.1|7545.1|7550.5|7545.5|7548.7|7543.7|0
1687924500000|2023-06-28 03:55:00|7550.2|7545.2|7549.6|7544.6|7550.2|7545.2|7548.9|7543.9|0
1687924800000|2023-06-28 04:00:00|7549.5|7544.5|7547.9|7542.9|7550.2|7545.2|7547.7|7542.7|0
1687925100000|2023-06-28 04:05:00|7547.8|7542.8|7547.4|7542.4|7548.5|7543.5|7547.3|7542.3|0
1687925400000|2023-06-28 04:10:00|7547.3|7542.3|7548|7543|7548.6|7543.6|7547.1|7542.1|0
1687925700000|2023-06-28 04:15:00|7547.9|7542.9|7547.5|7542.5|7548|7543|7546.1|7541.1|0
1687926000000|2023-06-28 04:20:00|7547.6|7542.6|7545.3|7540.3|7547.6|7542.6|7545.1|7540.1|0
1687926300000|2023-06-28 04:25:00|7545.2|7540.2|7543.5|7538.5|7545.3|7540.3|7542.3|7537.3|0
1687926600000|2023-06-28 04:30:00|7543|7538|7545.3|7540.3|7545.5|7540.5|7542.3|7537.3|0
1687926900000|2023-06-28 04:35:00|7545.5|7540.5|7545.3|7540.3|7546.1|7541.1|7545|7540|0
1687927200000|2023-06-28 04:40:00|7545.2|7540.2|7545.9|7540.9|7546.7|7541.7|7545|7540|0
1687927500000|2023-06-28 04:45:00|7545.8|7540.8|7545.4|7540.4|7546.3|7541.3|7545|7540|0
1687927800000|2023-06-28 04:50:00|7545.5|7540.5|7545.7|7540.7|7546.5|7541.5|7545.4|7540.4|0
1687928100000|2023-06-28 04:55:00|7545.8|7540.8|7545.4|7540.4|7546.1|7541.1|7544.7|7539.7|0
1687928400000|2023-06-28 05:00:00|7545.3|7540.3|7544.9|7539.9|7546.7|7541.7|7544.3|7539.3|0
1687928700000|2023-06-28 05:05:00|7545|7540|7544|7539|7546|7541|7543.8|7538.8|0
1687929000000|2023-06-28 05:10:00|7543.9|7538.9|7544.8|7539.8|7545.3|7540.3|7543.7|7538.7|0
1687929300000|2023-06-28 05:15:00|7544.9|7539.9|7544.1|7539.1|7545.5|7540.5|7543.4|7538.4|0
1687929600000|2023-06-28 05:20:00|7544.2|7539.2|7545.6|7540.6|7545.7|7540.7|7543.5|7538.5|0
1687929900000|2023-06-28 05:25:00|7545.5|7540.5|7546.6|7541.6|7547.2|7542.2|7545.2|7540.2|0
1687930200000|2023-06-28 05:30:00|7546.5|7541.5|7546.7|7541.7|7547|7542|7545|7540|0
1687930500000|2023-06-28 05:35:00|7546.6|7541.6|7547.8|7542.8|7548.5|7543.5|7546.1|7541.1|0
1687930800000|2023-06-28 05:40:00|7547.9|7542.9|7551.8|7546.8|7552|7547|7545.3|7540.3|0
1687931100000|2023-06-28 05:45:00|7551.9|7546.9|7551.2|7546.2|7552|7547|7549.6|7544.6|0
1687931400000|2023-06-28 05:50:00|7551.1|7546.1|7551|7546|7551.8|7546.8|7549.8|7544.8|0
1687931700000|2023-06-28 05:55:00|7550.9|7545.9|7552|7547|7552|7547|7548.8|7543.8|0
1687932000000|2023-06-28 06:00:00|7552.2|7547.2|7551.6|7546.6|7554|7549|7549.8|7544.8|0
1687932300000|2023-06-28 06:05:00|7551.7|7546.7|7550.6|7545.6|7552.3|7547.3|7548.7|7543.7|0
1687932600000|2023-06-28 06:10:00|7550.5|7545.5|7553.3|7548.3|7553.4|7548.4|7550|7545|0
1687932900000|2023-06-28 06:15:00|7553.5|7548.5|7550.1|7545.1|7554.1|7549.1|7550.1|7545.1|0
1687933200000|2023-06-28 06:20:00|7550.2|7545.2|7547.6|7542.6|7551.4|7546.4|7547.4|7542.4|0
1687933500000|2023-06-28 06:25:00|7547.8|7542.8|7547.9|7542.9|7549.5|7544.5|7547.4|7542.4|0
1687933800000|2023-06-28 06:30:00|7548|7543|7548.7|7543.7|7549.2|7544.2|7546.8|7541.8|0
1687934100000|2023-06-28 06:35:00|7548.6|7543.6|7547.2|7542.2|7549.4|7544.4|7546.4|7541.4|0
1687934400000|2023-06-28 06:40:00|7547.3|7542.3|7545|7540|7547.4|7542.4|7544.1|7539.1|0
1687934700000|2023-06-28 06:45:00|7544.9|7539.9|7544.1|7539.1|7546|7541|7543.1|7538.1|0
1687935000000|2023-06-28 06:50:00|7544.2|7539.2|7544.7|7539.7|7545.5|7540.5|7543.9|7538.9|0
1687935300000|2023-06-28 06:55:00|7544.6|7539.6|7546.5|7541.5|7548|7543|7544.5|7539.5|0
1687935600000|2023-06-28 07:00:00|7546.9|7541.9|7542.9|7537.9|7546.9|7541.9|7540.3|7535.3|0
1687935900000|2023-06-28 07:05:00|7542.8|7537.8|7543|7538|7545.3|7540.3|7541.5|7536.5|0
1687936200000|2023-06-28 07:10:00|7542.9|7537.9|7549.9|7544.9|7551.2|7546.2|7542.5|7537.5|0
1687936500000|2023-06-28 07:15:00|7549.5|7544.5|7550|7545|7552.6|7547.6|7549.4|7544.4|0
1687936800000|2023-06-28 07:20:00|7550.1|7545.1|7548.1|7543.1|7550.9|7545.9|7546.1|7541.1|0
1687937100000|2023-06-28 07:25:00|7547.8|7542.8|7553.2|7548.2|7554.7|7549.7|7547.8|7542.8|0
1687937400000|2023-06-28 07:30:00|7553.4|7548.4|7551.6|7546.6|7557.8|7552.8|7551.5|7546.5|0
1687937700000|2023-06-28 07:35:00|7551.5|7546.5|7553.7|7548.7|7554.9|7549.9|7551.3|7546.3|0
1687938000000|2023-06-28 07:40:00|7553.5|7548.5|7553.8|7548.8|7557|7552|7553.5|7548.5|0
1687938300000|2023-06-28 07:45:00|7554|7549|7554.9|7549.9|7555.9|7550.9|7551.8|7546.8|0
1687938600000|2023-06-28 07:50:00|7554.8|7549.8|7549.5|7544.5|7555.5|7550.5|7549.4|7544.4|0
1687938900000|2023-06-28 07:55:00|7549.6|7544.6|7550.4|7545.4|7552.3|7547.3|7549.6|7544.6|0
1687939200000|2023-06-28 08:00:00|7550.5|7545.5|7537|7534|7555.8|7552.8|7536.7|7533.7|0
1687939500000|2023-06-28 08:05:00|7536.8|7533.8|7538.6|7535.6|7541.7|7538.7|7536.5|7533.5|0
1687939800000|2023-06-28 08:10:00|7538.4|7535.4|7541.7|7538.7|7542.9|7539.9|7536.8|7533.8|0
1687940100000|2023-06-28 08:15:00|7541.8|7538.8|7528.4|7525.4|7542.5|7539.5|7528.4|7525.4|0
1687940400000|2023-06-28 08:20:00|7528.3|7525.3|7535.7|7532.7|7537.9|7534.9|7527.4|7524.4|0
1687940700000|2023-06-28 08:25:00|7535.6|7532.6|7533.6|7530.6|7538|7535|7530|7527|0
1687941000000|2023-06-28 08:30:00|7533.7|7530.7|7527.5|7524.5|7536.6|7533.6|7525.2|7522.2|0
1687941300000|2023-06-28 08:35:00|7527.6|7524.6|7524.9|7521.9|7527.7|7524.7|7520.2|7517.2|0
1687941600000|2023-06-28 08:40:00|7524.6|7521.6|7527.4|7524.4|7528.6|7525.6|7522.6|7519.6|0
1687941900000|2023-06-28 08:45:00|7527.3|7524.3|7529|7526|7529.2|7526.2|7525.5|7522.5|0
1687942200000|2023-06-28 08:50:00|7529.1|7526.1|7533|7530|7534.3|7531.3|7528.8|7525.8|0
1687942500000|2023-06-28 08:55:00|7532.8|7529.8|7534.1|7531.1|7534.8|7531.8|7530|7527|0
1687942800000|2023-06-28 09:00:00|7534|7531|7529.9|7526.9|7534.2|7531.2|7527.9|7524.9|0
1687943100000|2023-06-28 09:05:00|7530.2|7527.2|7531.8|7528.8|7532.6|7529.6|7529.2|7526.2|0
1687943400000|2023-06-28 09:10:00|7532.2|7529.2|7530.8|7527.8|7533.9|7530.9|7530.4|7527.4|0
1687943700000|2023-06-28 09:15:00|7531.1|7528.1|7531.1|7528.1|7533.9|7530.9|7529.5|7526.5|0
1687944000000|2023-06-28 09:20:00|7530.7|7527.7|7532|7529|7533.9|7530.9|7530.3|7527.3|0
1687944300000|2023-06-28 09:25:00|7531.6|7528.6|7534.4|7531.4|7536.6|7533.6|7531.2|7528.2|0
1687944600000|2023-06-28 09:30:00|7534.5|7531.5|7539.5|7536.5|7539.5|7536.5|7531.5|7528.5|0
1687944900000|2023-06-28 09:35:00|7539.6|7536.6|7536.9|7533.9|7540.2|7537.2|7536.5|7533.5|0
1687945200000|2023-06-28 09:40:00|7538.1|7535.1|7539.5|7536.5|7540.4|7537.4|7538.1|7535.1|0
1687945500000|2023-06-28 09:45:00|7539.7|7536.7|7539.4|7536.4|7540.4|7537.4|7538.4|7535.4|0
1687945800000|2023-06-28 09:50:00|7539.1|7536.1|7539.1|7536.1|7540|7537|7536.5|7533.5|0
1687946100000|2023-06-28 09:55:00|7539|7536|7544.8|7541.8|7545.4|7542.4|7538.3|7535.3|0
1687946400000|2023-06-28 10:00:00|7544.7|7541.7|7545.9|7542.9|7546.8|7543.8|7544.6|7541.6|0
1687946700000|2023-06-28 10:05:00|7545.4|7542.4|7546.3|7543.3|7547.4|7544.4|7544.9|7541.9|0
1687947000000|2023-06-28 10:10:00|7546.4|7543.4|7548.5|7545.5|7549.5|7546.5|7545.8|7542.8|0
1687947300000|2023-06-28 10:15:00|7548.7|7545.7|7546.8|7543.8|7549.1|7546.1|7546.2|7543.2|0
1687947600000|2023-06-28 10:20:00|7546.9|7543.9|7547.8|7544.8|7547.8|7544.8|7546.4|7543.4|0
1687947900000|2023-06-28 10:25:00|7547.7|7544.7|7551|7548|7551|7548|7546.8|7543.8|0
1687948200000|2023-06-28 10:30:00|7553.1|7550.1|7557.1|7554.1|7557.1|7554.1|7553.1|7550.1|0
1687948500000|2023-06-28 10:35:00|7557|7554|7559.1|7556.1|7562.6|7559.6|7556.6|7553.6|0
1687948800000|2023-06-28 10:40:00|7559|7556|7558.4|7555.4|7559.3|7556.3|7557|7554|0
1687949100000|2023-06-28 10:45:00|7558.3|7555.3|7563.3|7560.3|7563.6|7560.6|7558.3|7555.3|0
1687949400000|2023-06-28 10:50:00|7563.5|7560.5|7564.7|7561.7|7566.2|7563.2|7563.1|7560.1|0
1687949700000|2023-06-28 10:55:00|7564.8|7561.8|7568.2|7565.2|7568.7|7565.7|7564.8|7561.8|0
1687950000000|2023-06-28 11:00:00|7566.5|7563.5|7570.8|7567.8|7573.3|7570.3|7557.7|7554.7|0
1687950300000|2023-06-28 11:05:00|7570.9|7567.9|7571.2|7568.2|7574.1|7571.1|7569.9|7566.9|0
1687950600000|2023-06-28 11:10:00|7571.3|7568.3|7581.3|7578.3|7581.3|7578.3|7571.3|7568.3|0
1687950900000|2023-06-28 11:15:00|7581.4|7578.4|7581.1|7578.1|7584.4|7581.4|7580.4|7577.4|0
1687951200000|2023-06-28 11:20:00|7580.7|7577.7|7578.7|7575.7|7581|7578|7577.4|7574.4|0
1687951500000|2023-06-28 11:25:00|7578.8|7575.8|7578|7575|7581.2|7578.2|7578|7575|0
1687951800000|2023-06-28 11:30:00|7577.7|7574.7|7572.1|7569.1|7577.7|7574.7|7571|7568|0
1687952100000|2023-06-28 11:35:00|7572.5|7569.5|7573.1|7570.1|7576.3|7573.3|7571.9|7568.9|0
1687952400000|2023-06-28 11:40:00|7573.5|7570.5|7566.3|7563.3|7573.9|7570.9|7565.7|7562.7|0
1687952700000|2023-06-28 11:45:00|7566.2|7563.2|7557.6|7554.6|7568.6|7565.6|7553.2|7550.2|0
1687953000000|2023-06-28 11:50:00|7557.9|7554.9|7558.4|7555.4|7558.4|7555.4|7554.4|7551.4|0
1687953300000|2023-06-28 11:55:00|7558.5|7555.5|7556.6|7553.6|7560.2|7557.2|7556.1|7553.1|0
1687953600000|2023-06-28 12:00:00|7557.5|7554.5|7550.9|7547.9|7557.5|7554.5|7550.1|7547.1|0
1687953900000|2023-06-28 12:05:00|7551|7548|7558.6|7555.6|7559.4|7556.4|7551|7548|0
1687954200000|2023-06-28 12:10:00|7558.7|7555.7|7554.4|7551.4|7559|7556|7552.3|7549.3|0
1687954500000|2023-06-28 12:15:00|7554.2|7551.2|7560.3|7557.3|7561.7|7558.7|7554.2|7551.2|0
1687954800000|2023-06-28 12:20:00|7560.1|7557.1|7558.3|7555.3|7560.9|7557.9|7557.3|7554.3|0
1687955100000|2023-06-28 12:25:00|7558.5|7555.5|7561|7558|7561|7558|7556.2|7553.2|0
1687955400000|2023-06-28 12:30:00|7560.3|7557.3|7554.4|7551.4|7561.8|7558.8|7554.4|7551.4|0
1687955700000|2023-06-28 12:35:00|7554.5|7551.5|7554.7|7551.7|7559.2|7556.2|7554.5|7551.5|0
1687956000000|2023-06-28 12:40:00|7554.8|7551.8|7551|7548|7555.9|7552.9|7548.8|7545.8|0
1687956300000|2023-06-28 12:45:00|7551.1|7548.1|7549.8|7546.8|7555.4|7552.4|7549.4|7546.4|0
1687956600000|2023-06-28 12:50:00|7549.4|7546.4|7555|7552|7555.4|7552.4|7548.3|7545.3|0
1687956900000|2023-06-28 12:55:00|7554.9|7551.9|7551.6|7548.6|7555.5|7552.5|7549.6|7546.6|0
1687957200000|2023-06-28 13:00:00|7551.8|7548.8|7557.6|7554.6|7558.2|7555.2|7551.8|7548.8|0
1687957500000|2023-06-28 13:05:00|7557.7|7554.7|7552|7549|7558.5|7555.5|7548.1|7545.1|0
1687957800000|2023-06-28 13:10:00|7551.8|7548.8|7551.5|7548.5|7553.7|7550.7|7548.9|7545.9|0
1687958100000|2023-06-28 13:15:00|7551.4|7548.4|7549|7546|7551.8|7548.8|7548.9|7545.9|0
1687958400000|2023-06-28 13:20:00|7548.8|7545.8|7551.1|7548.1|7552.4|7549.4|7548.4|7545.4|0
1687958700000|2023-06-28 13:25:00|7549.3|7546.3|7560.2|7557.2|7560.2|7557.2|7546.6|7543.6|0
1687959000000|2023-06-28 13:30:00|7558.6|7555.6|7621.7|7619.9|7624.4|7622.6|7556.6|7553.6|0
1687959300000|2023-06-28 13:35:00|7621.6|7619.8|7638.8|7637|7649.2|7647.4|7616|7614.2|0
1687959600000|2023-06-28 13:40:00|7638.7|7636.9|7627.6|7625.8|7655.3|7653.5|7623.5|7621.7|0
1687959900000|2023-06-28 13:45:00|7627.3|7625.5|7645.7|7643.9|7648.5|7646.7|7613.2|7611.4|0
1687960200000|2023-06-28 13:50:00|7644.5|7642.7|7647.5|7645.7|7657.8|7656|7638.4|7636.6|0
1687960500000|2023-06-28 13:55:00|7650.5|7648.7|7667.7|7665.9|7680.8|7679|7646.5|7644.7|0
1687960800000|2023-06-28 14:00:00|7665.6|7663.8|7646.1|7644.3|7674.8|7673|7642.2|7640.4|0
1687961100000|2023-06-28 14:05:00|7646.2|7644.4|7649.6|7647.8|7653.3|7651.5|7637.5|7635.7|0
1687961400000|2023-06-28 14:10:00|7645.9|7644.1|7652.1|7650.3|7658.5|7656.7|7637.6|7635.8|0
1687961700000|2023-06-28 14:15:00|7651.9|7650.1|7682.7|7680.9|7682.7|7680.9|7648.6|7646.8|0
1687962000000|2023-06-28 14:20:00|7682.9|7681.1|7675.7|7673.9|7693.5|7691.7|7671.3|7669.5|0
1687962300000|2023-06-28 14:25:00|7677.6|7675.8|7703.1|7701.3|7704.1|7702.3|7674.9|7673.1|0
1687962600000|2023-06-28 14:30:00|7702.9|7701.1|7708.9|7707.1|7716.3|7714.5|7698.3|7696.5|0
1687962900000|2023-06-28 14:35:00|7710.1|7708.3|7727.9|7726.1|7734.3|7732.5|7709.8|7708|0
1687963200000|2023-06-28 14:40:00|7728.1|7726.3|7723.9|7722.1|7735.2|7733.4|7723.5|7721.7|0
1687963500000|2023-06-28 14:45:00|7725.3|7723.5|7737.2|7735.4|7740|7738.2|7724.9|7723.1|0
1687963800000|2023-06-28 14:50:00|7737.3|7735.5|7742.2|7740.4|7743.2|7741.4|7732.2|7730.4|0
1687964100000|2023-06-28 14:55:00|7742.1|7740.3|7723.4|7721.6|7742.3|7740.5|7721.1|7719.3|0
1687964400000|2023-06-28 15:00:00|7723.6|7721.8|7730.6|7728.8|7733.8|7732|7719.7|7717.9|0
1687964700000|2023-06-28 15:05:00|7730.5|7728.7|7727.1|7725.3|7735.7|7733.9|7718.3|7716.5|0
1687965000000|2023-06-28 15:10:00|7727.9|7726.1|7698.9|7697.1|7729.8|7728|7692.8|7691|0
1687965300000|2023-06-28 15:15:00|7698.2|7696.4|7709.2|7707.4|7710.5|7708.7|7689.3|7687.5|0
1687965600000|2023-06-28 15:20:00|7710.7|7708.9|7685.7|7683.9|7710.7|7708.9|7685.3|7683.5|0
1687965900000|2023-06-28 15:25:00|7684.6|7682.8|7695.8|7694|7695.9|7694.1|7673.5|7671.7|0
1687966200000|2023-06-28 15:30:00|7697|7695.2|7708.8|7707|7709.5|7707.7|7693.7|7691.9|0
1687966500000|2023-06-28 15:35:00|7709.1|7707.3|7718.8|7717|7721.1|7719.3|7700.3|7698.5|0
1687966800000|2023-06-28 15:40:00|7718.7|7716.9|7719.2|7717.4|7721.5|7719.7|7712.9|7711.1|0
1687967100000|2023-06-28 15:45:00|7719.9|7718.1|7707.5|7705.7|7720.1|7718.3|7705.7|7703.9|0
1687967400000|2023-06-28 15:50:00|7706.8|7705|7711.6|7709.8|7718.2|7716.4|7703.5|7701.7|0
1687967700000|2023-06-28 15:55:00|7712.5|7710.7|7717.5|7715.7|7718.1|7716.3|7707.5|7705.7|0
1687968000000|2023-06-28 16:00:00|7715.4|7713.6|7716.3|7714.5|7719.2|7717.4|7705.3|7703.5|0
1687968300000|2023-06-28 16:05:00|7716.4|7714.6|7721.6|7719.8|7721.6|7719.8|7712.2|7710.4|0
1687968600000|2023-06-28 16:10:00|7722.3|7720.5|7736.3|7734.5|7739.9|7738.1|7719.6|7717.8|0
1687968900000|2023-06-28 16:15:00|7736.4|7734.6|7734.7|7732.9|7740.7|7738.9|7734.1|7732.3|0
1687969200000|2023-06-28 16:20:00|7734.8|7733|7704|7702.2|7736.4|7734.6|7704|7702.2|0
1687969500000|2023-06-28 16:25:00|7703.9|7702.1|7674.4|7672.6|7706|7704.2|7664.7|7662.9|0
1687969800000|2023-06-28 16:30:00|7673.8|7672|7667.1|7665.3|7674.5|7672.7|7660|7658.2|0
1687970100000|2023-06-28 16:35:00|7667.5|7665.7|7652.5|7650.7|7670.6|7668.8|7644.7|7642.9|0
1687970400000|2023-06-28 16:40:00|7652.7|7650.9|7639.7|7637.9|7668|7666.2|7636.6|7634.8|0
1687970700000|2023-06-28 16:45:00|7639.4|7637.6|7639.3|7637.5|7648.7|7646.9|7633|7631.2|0
1687971000000|2023-06-28 16:50:00|7639.2|7637.4|7635.9|7634.1|7650.6|7648.8|7626.9|7625.1|0
1687971300000|2023-06-28 16:55:00|7635.8|7634|7640.7|7638.9|7643.6|7641.8|7624.4|7622.6|0
1687971600000|2023-06-28 17:00:00|7640.8|7639|7648.8|7647|7654.2|7652.4|7633.8|7632|0
1687971900000|2023-06-28 17:05:00|7648.9|7647.1|7647.4|7645.6|7659|7657.2|7646.5|7644.7|0
1687972200000|2023-06-28 17:10:00|7647.5|7645.7|7647|7645.2|7648.3|7646.5|7637.9|7636.1|0
1687972500000|2023-06-28 17:15:00|7647.4|7645.6|7649.2|7647.4|7650.9|7649.1|7642.8|7641|0
1687972800000|2023-06-28 17:20:00|7649.5|7647.7|7660.7|7658.9|7665.1|7663.3|7646.8|7645|0
1687973100000|2023-06-28 17:25:00|7660.4|7658.6|7665.6|7663.8|7666|7664.2|7659|7657.2|0
1687973400000|2023-06-28 17:30:00|7666.7|7664.9|7656.6|7654.8|7674.6|7672.8|7656.2|7654.4|0
1687973700000|2023-06-28 17:35:00|7656.3|7654.5|7664|7662.2|7669.8|7668|7655.8|7654|0
1687974000000|2023-06-28 17:40:00|7664.2|7662.4|7657.9|7656.1|7666|7664.2|7653.1|7651.3|0
1687974300000|2023-06-28 17:45:00|7658.1|7656.3|7652.5|7650.7|7661.7|7659.9|7649.5|7647.7|0
1687974600000|2023-06-28 17:50:00|7652|7650.2|7657.6|7655.8|7658.2|7656.4|7642.9|7641.1|0
1687974900000|2023-06-28 17:55:00|7657.7|7655.9|7654.9|7653.1|7665.8|7664|7648|7646.2|0
1687975200000|2023-06-28 18:00:00|7655.6|7653.8|7668.5|7666.7|7670.1|7668.3|7652.7|7650.9|0
1687975500000|2023-06-28 18:05:00|7668.4|7666.6|7669|7667.2|7675.1|7673.3|7667|7665.2|0
1687975800000|2023-06-28 18:10:00|7669.2|7667.4|7671.2|7669.4|7675.6|7673.8|7668|7666.2|0
1687976100000|2023-06-28 18:15:00|7671.5|7669.7|7674.7|7672.9|7679.1|7677.3|7667.3|7665.5|0
1687976400000|2023-06-28 18:20:00|7674.6|7672.8|7677.4|7675.6|7678.8|7677|7671.3|7669.5|0
1687976700000|2023-06-28 18:25:00|7677.5|7675.7|7670.8|7669|7680.2|7678.4|7670.4|7668.6|0
1687977000000|2023-06-28 18:30:00|7670.4|7668.6|7669.9|7668.1|7672.7|7670.9|7659|7657.2|0
1687977300000|2023-06-28 18:35:00|7669.8|7668|7661.2|7659.4|7672.5|7670.7|7657.1|7655.3|0
1687977600000|2023-06-28 18:40:00|7661|7659.2|7669|7667.2|7672.5|7670.7|7655|7653.2|0
1687977900000|2023-06-28 18:45:00|7668.9|7667.1|7664.7|7662.9|7669.7|7667.9|7664|7662.2|0
1687978200000|2023-06-28 18:50:00|7664.8|7663|7668.2|7666.4|7671.8|7670|7661.4|7659.6|0
1687978500000|2023-06-28 18:55:00|7668|7666.2|7666.4|7664.6|7668|7666.2|7660.8|7659|0
1687978800000|2023-06-28 19:00:00|7667.3|7665.5|7645.6|7643.8|7669.3|7667.5|7642|7640.2|0
1687979100000|2023-06-28 19:05:00|7645|7643.2|7641.2|7639.4|7647.7|7645.9|7629.5|7627.7|0
1687979400000|2023-06-28 19:10:00|7642.1|7640.3|7653.9|7652.1|7654.3|7652.5|7638.1|7636.3|0
1687979700000|2023-06-28 19:15:00|7654.1|7652.3|7664.6|7662.8|7664.6|7662.8|7652.5|7650.7|0
1687980000000|2023-06-28 19:20:00|7664.9|7663.1|7666.3|7664.5|7669.3|7667.5|7662.9|7661.1|0
1687980300000|2023-06-28 19:25:00|7665.8|7664|7654.2|7652.4|7667.3|7665.5|7653.2|7651.4|0
1687980600000|2023-06-28 19:30:00|7653.3|7651.5|7649|7647.2|7655.2|7653.4|7645.4|7643.6|0
1687980900000|2023-06-28 19:35:00|7649.3|7647.5|7647.7|7645.9|7649.9|7648.1|7640.9|7639.1|0
1687981200000|2023-06-28 19:40:00|7648.3|7646.5|7649.2|7647.4|7658.3|7656.5|7647.9|7646.1|0
1687981500000|2023-06-28 19:45:00|7648.9|7647.1|7653|7651.2|7657.6|7655.8|7647.8|7646|0
1687981800000|2023-06-28 19:50:00|7652.3|7650.5|7646.6|7644.8|7659.4|7657.6|7646.6|7644.8|0
1687982100000|2023-06-28 19:55:00|7645.6|7643.8|7661.1|7659.3|7661.1|7659.3|7641|7639.2|0
1687982400000|2023-06-28 20:00:00|7661.7|7658.7|7677.2|7674.2|7679.2|7676.2|7652.6|7649.6|0
1687982700000|2023-06-28 20:05:00|7676.9|7673.9|7676.3|7673.3|7678.7|7675.7|7674.2|7671.2|0
1687983000000|2023-06-28 20:10:00|7676.4|7673.4|7675.5|7672.5|7677.7|7674.7|7675.1|7672.1|0
1687983300000|2023-06-28 20:15:00|7675.7|7672.7|7673.9|7670.9|7675.7|7672.7|7672.5|7669.5|0
1687983600000|2023-06-28 20:20:00|7673.7|7670.7|7675.1|7672.1|7675.3|7672.3|7673.5|7670.5|0
1687983900000|2023-06-28 20:25:00|7675.2|7672.2|7673|7670|7675.3|7672.3|7672.2|7669.2|0
1687984200000|2023-06-28 20:30:00|7672.9|7669.9|7674.1|7671.1|7674.2|7671.2|7672.5|7669.5|0
1687984500000|2023-06-28 20:35:00|7674|7671|7673.4|7670.4|7674.5|7671.5|7672.7|7669.7|0
1687984800000|2023-06-28 20:40:00|7673.3|7670.3|7674.4|7671.4|7674.5|7671.5|7672.8|7669.8|0
1687985100000|2023-06-28 20:45:00|7674.3|7671.3|7672.7|7669.7|7674.3|7671.3|7672.3|7669.3|0
1687985400000|2023-06-28 20:50:00|7672.6|7669.6|7672.7|7669.7|7673.4|7670.4|7671.7|7668.7|0
1687985700000|2023-06-28 20:55:00|7672.6|7669.6|7672.2|7669.2|7672.7|7669.7|7671.2|7668.2|0
1687986000000|2023-06-28 21:00:00|7672.1|7669.1|7670.4|7667.4|7672.2|7669.2|7670.1|7667.1|0
1687986300000|2023-06-28 21:05:00|7670.5|7667.5|7670.8|7667.8|7671|7668|7669.5|7666.5|0
1687986600000|2023-06-28 21:10:00|7670.7|7667.7|7672.9|7669.9|7672.9|7669.9|7670.6|7667.6|0
1687986900000|2023-06-28 21:15:00|7672.8|7669.8|7672.1|7669.1|7673|7670|7671.5|7668.5|0
1687987200000|2023-06-28 21:20:00|7672.2|7669.2|7672.2|7669.2|7673|7670|7671.7|7668.7|0
1687987500000|2023-06-28 21:25:00|7672.1|7669.1|7672.4|7669.4|7672.4|7669.4|7671.4|7668.4|0
1687987800000|2023-06-28 21:30:00|7672.5|7669.5|7672.2|7669.2|7672.5|7669.5|7671.4|7668.4|0
1687988100000|2023-06-28 21:35:00|7672.4|7669.4|7671.5|7668.5|7672.5|7669.5|7671.3|7668.3|0
1687988400000|2023-06-28 21:40:00|7671.3|7668.3|7672.5|7669.5|7672.7|7669.7|7671.1|7668.1|0
1687988700000|2023-06-28 21:45:00|7672.6|7669.6|7672.6|7669.6|7673.4|7670.4|7672.5|7669.5|0
1687989000000|2023-06-28 21:50:00|7672.5|7669.5|7672.3|7669.3|7673.3|7670.3|7672.2|7669.2|0
1687989300000|2023-06-28 21:55:00|7672.2|7669.2|7672.5|7669.5|7672.8|7669.8|7672.2|7669.2|0
1687989600000|2023-06-28 22:00:00|7672.6|7669.6|7674.2|7671.2|7674.4|7671.4|7672.5|7669.5|0
1687989900000|2023-06-28 22:05:00|7674.3|7671.3|7674.8|7671.8|7675.6|7672.6|7674.1|7671.1|0
1687990200000|2023-06-28 22:10:00|7674.7|7671.7|7674.7|7671.7|7675.2|7672.2|7674.5|7671.5|0
1687990500000|2023-06-28 22:15:00|7675|7672|7676.6|7673.6|7676.6|7673.6|7674.6|7671.6|0
1687990800000|2023-06-28 22:20:00|7676.7|7673.7|7679.1|7676.1|7679.6|7676.6|7676.6|7673.6|0
1687991100000|2023-06-28 22:25:00|7679.2|7676.2|7683.9|7680.9|7684.2|7681.2|7679.2|7676.2|0
1687991400000|2023-06-28 22:30:00|7684|7681|7683.5|7680.5|7686|7683|7683.4|7680.4|0
1687991700000|2023-06-28 22:35:00|7683.6|7680.6|7684.8|7681.8|7685.5|7682.5|7683.5|7680.5|0
1687992000000|2023-06-28 22:40:00|7684.9|7681.9|7685.3|7682.3|7686.7|7683.7|7684.9|7681.9|0
1687992300000|2023-06-28 22:45:00|7685.2|7682.2|7688.2|7685.2|7688.7|7685.7|7685.2|7682.2|0
1687992600000|2023-06-28 22:50:00|7688.1|7685.1|7688|7685|7689.2|7686.2|7687.7|7684.7|0
1687992900000|2023-06-28 22:55:00|7687.9|7684.9|7692.4|7689.4|7692.8|7689.8|7687.9|7684.9|0
1687993200000|2023-06-28 23:00:00|7692.3|7689.3|7691.7|7688.7|7692.6|7689.6|7691.2|7688.2|0
1687993500000|2023-06-28 23:05:00|7691.9|7688.9|7693.6|7690.6|7693.6|7690.6|7691.5|7688.5|0
1687993800000|2023-06-28 23:10:00|7693.7|7690.7|7694|7691|7694.4|7691.4|7693.4|7690.4|0
1687994100000|2023-06-28 23:15:00|7693.9|7690.9|7693.5|7690.5|7694.2|7691.2|7692.8|7689.8|0
1687994400000|2023-06-28 23:20:00|7693.6|7690.6|7696.1|7693.1|7696.1|7693.1|7693.2|7690.2|0
1687994700000|2023-06-28 23:25:00|7696.2|7693.2|7697.8|7694.8|7699.2|7696.2|7696|7693|0
1687995000000|2023-06-28 23:30:00|7697.6|7694.6|7698.8|7695.8|7699|7696|7697.2|7694.2|0
1687995300000|2023-06-28 23:35:00|7698.9|7695.9|7697.2|7694.2|7698.9|7695.9|7696.9|7693.9|0
1687995600000|2023-06-28 23:40:00|7697.3|7694.3|7696.4|7693.4|7699|7696|7696.2|7693.2|0
1687995900000|2023-06-28 23:45:00|7696.2|7693.2|7698.6|7695.6|7699.5|7696.5|7695.9|7692.9|0
1687996200000|2023-06-28 23:50:00|7698.5|7695.5|7698.3|7695.3|7699.6|7696.6|7697.8|7694.8|0
1687996500000|2023-06-28 23:55:00|7698.4|7695.4|7698|7693|7699.4|7696.4|7696.3|7693|0
1687996800000|2023-06-29 00:00:00|7698.4|7693.4|7697|7692|7699.5|7694.5|7696|7691|0
1687997100000|2023-06-29 00:05:00|7697.1|7692.1|7696.9|7691.9|7697.4|7692.4|7695.1|7690.1|0
1687997400000|2023-06-29 00:10:00|7697|7692|7700.9|7695.9|7701.4|7696.4|7696.9|7691.9|0
1687997700000|2023-06-29 00:15:00|7701|7696|7696.3|7691.3|7701|7696|7696|7691|0
1687998000000|2023-06-29 00:20:00|7696.4|7691.4|7699.1|7694.1|7700.1|7695.1|7696.4|7691.4|0
1687998300000|2023-06-29 00:25:00|7699|7694|7699.5|7694.5|7700.2|7695.2|7698.2|7693.2|0
1687998600000|2023-06-29 00:30:00|7699.2|7694.2|7700|7695|7700.3|7695.3|7698.4|7693.4|0
1687998900000|2023-06-29 00:35:00|7700.1|7695.1|7698.6|7693.6|7700.5|7695.5|7698.2|7693.2|0
1687999200000|2023-06-29 00:40:00|7698.7|7693.7|7699|7694|7699.2|7694.2|7697.6|7692.6|0
1687999500000|2023-06-29 00:45:00|7699.1|7694.1|7699|7694|7699.3|7694.3|7698.5|7693.5|0
1687999800000|2023-06-29 00:50:00|7698.9|7693.9|7699.2|7694.2|7700.6|7695.6|7698.7|7693.7|0
1688000100000|2023-06-29 00:55:00|7699.1|7694.1|7699.7|7694.7|7701|7696|7699.1|7694.1|0
1688000400000|2023-06-29 01:00:00|7699.6|7694.6|7699.4|7694.4|7700.4|7695.4|7698.5|7693.5|0
1688000700000|2023-06-29 01:05:00|7699.3|7694.3|7699.1|7694.1|7699.7|7694.7|7697.6|7692.6|0
1688001000000|2023-06-29 01:10:00|7699|7694|7699|7694|7700.5|7695.5|7698.7|7693.7|0
1688001300000|2023-06-29 01:15:00|7699.1|7694.1|7701.8|7696.8|7702|7697|7698.7|7693.7|0
1688001600000|2023-06-29 01:20:00|7701.7|7696.7|7700.6|7695.6|7702|7697|7700.3|7695.3|0
1688001900000|2023-06-29 01:25:00|7700.7|7695.7|7702.2|7697.2|7702.7|7697.7|7699.9|7694.9|0
1688002200000|2023-06-29 01:30:00|7702.3|7697.3|7700.3|7695.3|7702.3|7697.3|7700.1|7695.1|0
1688002500000|2023-06-29 01:35:00|7700.2|7695.2|7699.6|7694.6|7701|7696|7699.1|7694.1|0
1688002800000|2023-06-29 01:40:00|7699.5|7694.5|7698.1|7693.1|7700.1|7695.1|7697.8|7692.8|0
1688003100000|2023-06-29 01:45:00|7698.2|7693.2|7697|7692|7699.8|7694.8|7696.6|7691.6|0
1688003400000|2023-06-29 01:50:00|7696.9|7691.9|7697.1|7692.1|7698|7693|7696.6|7691.6|0
1688003700000|2023-06-29 01:55:00|7697.2|7692.2|7694.3|7689.3|7698|7693|7694|7689|0
1688004000000|2023-06-29 02:00:00|7694.4|7689.4|7692.1|7687.1|7695.1|7690.1|7690.8|7685.8|0
1688004300000|2023-06-29 02:05:00|7692|7687|7689.8|7684.8|7692.8|7687.8|7689.8|7684.8|0
1688004600000|2023-06-29 02:10:00|7689.7|7684.7|7689.1|7684.1|7691|7686|7688|7683|0
1688004900000|2023-06-29 02:15:00|7689|7684|7684.6|7679.6|7689.8|7684.8|7684.1|7679.1|0
1688005200000|2023-06-29 02:20:00|7684.7|7679.7|7682.8|7677.8|7685.2|7680.2|7682.1|7677.1|0
1688005500000|2023-06-29 02:25:00|7682.9|7677.9|7683.6|7678.6|7684.3|7679.3|7682.8|7677.8|0
1688005800000|2023-06-29 02:30:00|7683.8|7678.8|7683.3|7678.3|7684.7|7679.7|7682.9|7677.9|0
1688006100000|2023-06-29 02:35:00|7683|7678|7683.1|7678.1|7683.4|7678.4|7682.5|7677.5|0
1688006400000|2023-06-29 02:40:00|7683.3|7678.3|7685.1|7680.1|7685.6|7680.6|7683.2|7678.2|0
1688006700000|2023-06-29 02:45:00|7685.2|7680.2|7683.8|7678.8|7685.4|7680.4|7683.6|7678.6|0
1688007000000|2023-06-29 02:50:00|7683.7|7678.7|7682|7677|7684.3|7679.3|7680.9|7675.9|0
1688007300000|2023-06-29 02:55:00|7681.9|7676.9|7681.3|7676.3|7682.5|7677.5|7680.7|7675.7|0
1688007600000|2023-06-29 03:00:00|7681.4|7676.4|7681.2|7676.2|7681.7|7676.7|7680.3|7675.3|0
1688007900000|2023-06-29 03:05:00|7681.3|7676.3|7680.4|7675.4|7682.5|7677.5|7679.5|7674.5|0
1688008200000|2023-06-29 03:10:00|7680.3|7675.3|7680.9|7675.9|7682.5|7677.5|7680.3|7675.3|0
1688008500000|2023-06-29 03:15:00|7681|7676|7680.9|7675.9|7681.6|7676.6|7680.3|7675.3|0
1688008800000|2023-06-29 03:20:00|7681|7676|7680.1|7675.1|7681.1|7676.1|7679.1|7674.1|0
1688009100000|2023-06-29 03:25:00|7680.2|7675.2|7680.5|7675.5|7681.4|7676.4|7680.2|7675.2|0
1688009400000|2023-06-29 03:30:00|7680.7|7675.7|7679.4|7674.4|7681.8|7676.8|7678.3|7673.3|0
1688009700000|2023-06-29 03:35:00|7679.3|7674.3|7675.6|7670.6|7679.3|7674.3|7674.8|7669.8|0
1688010000000|2023-06-29 03:40:00|7675.7|7670.7|7677|7672|7677.3|7672.3|7675.5|7670.5|0
1688010300000|2023-06-29 03:45:00|7677.1|7672.1|7675.3|7670.3|7677.5|7672.5|7675|7670|0
1688010600000|2023-06-29 03:50:00|7675.2|7670.2|7677.3|7672.3|7677.6|7672.6|7675.2|7670.2|0
1688010900000|2023-06-29 03:55:00|7677.6|7672.6|7677.6|7672.6|7678|7673|7676.5|7671.5|0
1688011200000|2023-06-29 04:00:00|7677.7|7672.7|7678.4|7673.4|7679|7674|7677.2|7672.2|0
1688011500000|2023-06-29 04:05:00|7678.3|7673.3|7679.8|7674.8|7680.1|7675.1|7677.7|7672.7|0
1688011800000|2023-06-29 04:10:00|7679.7|7674.7|7679.5|7674.5|7680|7675|7678.7|7673.7|0
1688012100000|2023-06-29 04:15:00|7679.4|7674.4|7680.8|7675.8|7681.3|7676.3|7679.1|7674.1|0
1688012400000|2023-06-29 04:20:00|7680.9|7675.9|7680.2|7675.2|7681|7676|7679.8|7674.8|0
1688012700000|2023-06-29 04:25:00|7680.3|7675.3|7680.8|7675.8|7681.3|7676.3|7680|7675|0
1688013000000|2023-06-29 04:30:00|7680.9|7675.9|7679.5|7674.5|7681.5|7676.5|7679.4|7674.4|0
1688013300000|2023-06-29 04:35:00|7679.6|7674.6|7680.9|7675.9|7681|7676|7679.5|7674.5|0
1688013600000|2023-06-29 04:40:00|7680.8|7675.8|7680.1|7675.1|7681.6|7676.6|7679.6|7674.6|0
1688013900000|2023-06-29 04:45:00|7680|7675|7678.2|7673.2|7680.5|7675.5|7677.9|7672.9|0
1688014200000|2023-06-29 04:50:00|7678.1|7673.1|7678.1|7673.1|7678.8|7673.8|7678|7673|0
1688014500000|2023-06-29 04:55:00|7678.2|7673.2|7677.7|7672.7|7679.1|7674.1|7677|7672|0
1688014800000|2023-06-29 05:00:00|7677.8|7672.8|7680.3|7675.3|7681.3|7676.3|7677.8|7672.8|0
1688015100000|2023-06-29 05:05:00|7680.4|7675.4|7685.2|7680.2|7685.9|7680.9|7679.9|7674.9|0
1688015400000|2023-06-29 05:10:00|7685.1|7680.1|7681.3|7676.3|7685.5|7680.5|7680.5|7675.5|0
1688015700000|2023-06-29 05:15:00|7681.1|7676.1|7681|7676|7682.1|7677.1|7680|7675|0
1688016000000|2023-06-29 05:20:00|7681.1|7676.1|7678.4|7673.4|7681.1|7676.1|7678.4|7673.4|0
1688016300000|2023-06-29 05:25:00|7678.5|7673.5|7676.9|7671.9|7680.5|7675.5|7676.4|7671.4|0
1688016600000|2023-06-29 05:30:00|7676.8|7671.8|7677.7|7672.7|7678.7|7673.7|7673.5|7668.5|0
1688016900000|2023-06-29 05:35:00|7677.6|7672.6|7677.3|7672.3|7677.8|7672.8|7676|7671|0
1688017200000|2023-06-29 05:40:00|7677.2|7672.2|7674.5|7669.5|7678|7673|7673.6|7668.6|0
1688017500000|2023-06-29 05:45:00|7674.3|7669.3|7675.2|7670.2|7676.9|7671.9|7673.7|7668.7|0
1688017800000|2023-06-29 05:50:00|7675.1|7670.1|7676.4|7671.4|7678|7673|7675.1|7670.1|0
1688018100000|2023-06-29 05:55:00|7676.6|7671.6|7678.1|7673.1|7678.3|7673.3|7676.2|7671.2|0
1688018400000|2023-06-29 06:00:00|7678|7673|7674.9|7669.9|7678.5|7673.5|7674.2|7669.2|0
1688018700000|2023-06-29 06:05:00|7675|7670|7677.8|7672.8|7678.5|7673.5|7675|7670|0
1688019000000|2023-06-29 06:10:00|7677.9|7672.9|7676.7|7671.7|7678.3|7673.3|7676.3|7671.3|0
1688019300000|2023-06-29 06:15:00|7676.6|7671.6|7674.3|7669.3|7676.6|7671.6|7672|7667|0
1688019600000|2023-06-29 06:20:00|7674.2|7669.2|7674.2|7669.2|7675.7|7670.7|7673.6|7668.6|0
1688019900000|2023-06-29 06:25:00|7674.3|7669.3|7671.5|7666.5|7674.9|7669.9|7671.5|7666.5|0
1688020200000|2023-06-29 06:30:00|7672|7667|7673.2|7668.2|7673.9|7668.9|7671.6|7666.6|0
1688020500000|2023-06-29 06:35:00|7673.3|7668.3|7674.8|7669.8|7675.5|7670.5|7673.1|7668.1|0
1688020800000|2023-06-29 06:40:00|7674.9|7669.9|7675.2|7670.2|7677.2|7672.2|7674.8|7669.8|0
1688021100000|2023-06-29 06:45:00|7675.1|7670.1|7675.6|7670.6|7676.3|7671.3|7674.8|7669.8|0
1688021400000|2023-06-29 06:50:00|7675.7|7670.7|7673.4|7668.4|7676.6|7671.6|7673.3|7668.3|0
1688021700000|2023-06-29 06:55:00|7673.3|7668.3|7671.8|7666.8|7674.3|7669.3|7671.4|7666.4|0
1688022000000|2023-06-29 07:00:00|7671.5|7666.5|7671.6|7666.6|7673.9|7668.9|7668.3|7663.3|0
1688022300000|2023-06-29 07:05:00|7671.3|7666.3|7674.8|7669.8|7675|7670|7668.9|7663.9|0
1688022600000|2023-06-29 07:10:00|7674.9|7669.9|7671.3|7666.3|7675.3|7670.3|7669|7664|0
1688022900000|2023-06-29 07:15:00|7671.2|7666.2|7668|7663|7671.2|7666.2|7667.9|7662.9|0
1688023200000|2023-06-29 07:20:00|7668.1|7663.1|7672.2|7667.2|7673|7668|7667.1|7662.1|0
1688023500000|2023-06-29 07:25:00|7672.1|7667.1|7664.4|7659.4|7672.2|7667.2|7662.9|7657.9|0
1688023800000|2023-06-29 07:30:00|7664.3|7659.3|7663.9|7658.9|7666|7661|7663.6|7658.6|0
1688024100000|2023-06-29 07:35:00|7664.8|7659.8|7664|7659|7665.6|7660.6|7661.1|7656.1|0
1688024400000|2023-06-29 07:40:00|7664.1|7659.1|7665.7|7660.7|7667.1|7662.1|7663.9|7658.9|0
1688024700000|2023-06-29 07:45:00|7665.6|7660.6|7670.6|7665.6|7671.3|7666.3|7665.6|7660.6|0
1688025000000|2023-06-29 07:50:00|7670.7|7665.7|7669.7|7664.7|7671.3|7666.3|7668.8|7663.8|0
1688025300000|2023-06-29 07:55:00|7669.8|7664.8|7670.1|7665.1|7672.7|7667.7|7669.7|7664.7|0
1688025600000|2023-06-29 08:00:00|7670.7|7665.7|7694.2|7691.2|7697.1|7694.1|7670|7665|0
1688025900000|2023-06-29 08:05:00|7694.1|7691.1|7693.7|7690.7|7697.4|7694.4|7691.9|7688.9|0
1688026200000|2023-06-29 08:10:00|7693.6|7690.6|7699.1|7696.1|7700.2|7697.2|7693.2|7690.2|0
1688026500000|2023-06-29 08:15:00|7699.2|7696.2|7703.1|7700.1|7703.4|7700.4|7699.1|7696.1|0
1688026800000|2023-06-29 08:20:00|7703.2|7700.2|7704.7|7701.7|7705.8|7702.8|7703|7700|0
1688027100000|2023-06-29 08:25:00|7704.6|7701.6|7705.4|7702.4|7706.1|7703.1|7701|7698|0
1688027400000|2023-06-29 08:30:00|7705.3|7702.3|7703.5|7700.5|7706|7703|7702.7|7699.7|0
1688027700000|2023-06-29 08:35:00|7703.9|7700.9|7707|7704|7707|7704|7703.4|7700.4|0
1688028000000|2023-06-29 08:40:00|7707.1|7704.1|7708.2|7705.2|7708.3|7705.3|7705.1|7702.1|0
1688028300000|2023-06-29 08:45:00|7708.1|7705.1|7708.3|7705.3|7708.8|7705.8|7706.6|7703.6|0
1688028600000|2023-06-29 08:50:00|7708.4|7705.4|7706.6|7703.6|7708.6|7705.6|7704.4|7701.4|0
1688028900000|2023-06-29 08:55:00|7706.5|7703.5|7708.1|7705.1|7710.7|7707.7|7706.5|7703.5|0
1688029200000|2023-06-29 09:00:00|7708.2|7705.2|7708.3|7705.3|7708.8|7705.8|7707.1|7704.1|0
1688029500000|2023-06-29 09:05:00|7708.2|7705.2|7707.1|7704.1|7708.3|7705.3|7704.9|7701.9|0
1688029800000|2023-06-29 09:10:00|7707|7704|7709.3|7706.3|7709.9|7706.9|7707|7704|0
1688030100000|2023-06-29 09:15:00|7709.2|7706.2|7711.1|7708.1|7711.6|7708.6|7708.7|7705.7|0
1688030400000|2023-06-29 09:20:00|7711.3|7708.3|7709.6|7706.6|7711.3|7708.3|7706.6|7703.6|0
1688030700000|2023-06-29 09:25:00|7709.8|7706.8|7710.1|7707.1|7710.4|7707.4|7708.6|7705.6|0
1688031000000|2023-06-29 09:30:00|7710|7707|7712.3|7709.3|7712.4|7709.4|7708.6|7705.6|0
1688031300000|2023-06-29 09:35:00|7712.4|7709.4|7716.8|7713.8|7716.8|7713.8|7712.4|7709.4|0
1688031600000|2023-06-29 09:40:00|7716.9|7713.9|7722.5|7719.5|7723.1|7720.1|7716.8|7713.8|0
1688031900000|2023-06-29 09:45:00|7722.2|7719.2|7725.4|7722.4|7725.4|7722.4|7721.9|7718.9|0
1688032200000|2023-06-29 09:50:00|7726|7723|7724.6|7721.6|7726|7723|7723|7720|0
1688032500000|2023-06-29 09:55:00|7724.7|7721.7|7724.8|7721.8|7725.2|7722.2|7723.2|7720.2|0
1688032800000|2023-06-29 10:00:00|7724.7|7721.7|7723|7720|7724.7|7721.7|7721.7|7718.7|0
1688033100000|2023-06-29 10:05:00|7723.2|7720.2|7722.2|7719.2|7723.3|7720.3|7721.6|7718.6|0
1688033400000|2023-06-29 10:10:00|7722.1|7719.1|7725.3|7722.3|7725.3|7722.3|7721.8|7718.8|0
1688033700000|2023-06-29 10:15:00|7725.2|7722.2|7729.6|7726.6|7730.3|7727.3|7724.8|7721.8|0
1688034000000|2023-06-29 10:20:00|7729.7|7726.7|7729.5|7726.5|7730.3|7727.3|7727.6|7724.6|0
1688034300000|2023-06-29 10:25:00|7728.8|7725.8|7731.8|7728.8|7732.2|7729.2|7728.2|7725.2|0
1688034600000|2023-06-29 10:30:00|7732.1|7729.1|7732.7|7729.7|7733.6|7730.6|7732|7729|0
1688034900000|2023-06-29 10:35:00|7732.5|7729.5|7730.5|7727.5|7732.5|7729.5|7730.5|7727.5|0
1688035200000|2023-06-29 10:40:00|7730.6|7727.6|7729.5|7726.5|7732.6|7729.6|7729.1|7726.1|0
1688035500000|2023-06-29 10:45:00|7729.4|7726.4|7730.4|7727.4|7730.4|7727.4|7728.5|7725.5|0
1688035800000|2023-06-29 10:50:00|7730.3|7727.3|7729.9|7726.9|7732.3|7729.3|7729.5|7726.5|0
1688036100000|2023-06-29 10:55:00|7729.2|7726.2|7728.7|7725.7|7729.6|7726.6|7727.6|7724.6|0
1688036400000|2023-06-29 11:00:00|7726.8|7723.8|7731.1|7728.1|7731.2|7728.2|7724.2|7721.2|0
1688036700000|2023-06-29 11:05:00|7730.9|7727.9|7731.9|7728.9|7735.1|7732.1|7729.3|7726.3|0
1688037000000|2023-06-29 11:10:00|7732|7729|7733.2|7730.2|7734.3|7731.3|7731.9|7728.9|0
1688037300000|2023-06-29 11:15:00|7733.3|7730.3|7732.8|7729.8|7737.7|7734.7|7732.1|7729.1|0
1688037600000|2023-06-29 11:20:00|7732.6|7729.6|7730.5|7727.5|7733|7730|7730.5|7727.5|0
1688037900000|2023-06-29 11:25:00|7730.4|7727.4|7729.9|7726.9|7730.5|7727.5|7726.6|7723.6|0
1688038200000|2023-06-29 11:30:00|7730.2|7727.2|7728.7|7725.7|7731.6|7728.6|7728.7|7725.7|0
1688038500000|2023-06-29 11:35:00|7728.8|7725.8|7720.3|7717.3|7728.8|7725.8|7720.3|7717.3|0
1688038800000|2023-06-29 11:40:00|7720.2|7717.2|7720.2|7717.2|7721.6|7718.6|7719.2|7716.2|0
1688039100000|2023-06-29 11:45:00|7720.3|7717.3|7722.4|7719.4|7722.8|7719.8|7720.3|7717.3|0
1688039400000|2023-06-29 11:50:00|7722.2|7719.2|7723.2|7720.2|7723.4|7720.4|7720.9|7717.9|0
1688039700000|2023-06-29 11:55:00|7723.1|7720.1|7723.9|7720.9|7724.6|7721.6|7722.6|7719.6|0
1688040000000|2023-06-29 12:00:00|7723.6|7720.6|7722.7|7719.7|7725.3|7722.3|7722.7|7719.7|0
1688040300000|2023-06-29 12:05:00|7722.9|7719.9|7718.4|7715.4|7723.1|7720.1|7718.4|7715.4|0
1688040600000|2023-06-29 12:10:00|7718.5|7715.5|7719.4|7716.4|7721.4|7718.4|7718.3|7715.3|0
1688040900000|2023-06-29 12:15:00|7719.2|7716.2|7721.6|7718.6|7721.6|7718.6|7718.5|7715.5|0
1688041200000|2023-06-29 12:20:00|7721.5|7718.5|7723|7720|7724.1|7721.1|7720.9|7717.9|0
1688041500000|2023-06-29 12:25:00|7722.9|7719.9|7727.4|7724.4|7727.6|7724.6|7722.7|7719.7|0
1688041800000|2023-06-29 12:30:00|7726|7723|7725.1|7722.1|7730.6|7727.6|7720.2|7717.2|0
1688042100000|2023-06-29 12:35:00|7724.5|7721.5|7713.1|7710.1|7725.4|7722.4|7706.3|7703.3|0
1688042400000|2023-06-29 12:40:00|7713.8|7710.8|7706.7|7703.7|7714.5|7711.5|7705.7|7702.7|0
1688042700000|2023-06-29 12:45:00|7706.8|7703.8|7709.6|7706.6|7716.6|7713.6|7706.6|7703.6|0
1688043000000|2023-06-29 12:50:00|7709.8|7706.8|7691.1|7688.1|7710.2|7707.2|7691.1|7688.1|0
1688043300000|2023-06-29 12:55:00|7690.8|7687.8|7695.7|7692.7|7699.4|7696.4|7690.4|7687.4|0
1688043600000|2023-06-29 13:00:00|7695.6|7692.6|7689.7|7686.7|7697.2|7694.2|7683.3|7680.3|0
1688043900000|2023-06-29 13:05:00|7690|7687|7693|7690|7699|7696|7689.3|7686.3|0
1688044200000|2023-06-29 13:10:00|7692.9|7689.9|7677.1|7674.1|7693.3|7690.3|7674.3|7671.3|0
1688044500000|2023-06-29 13:15:00|7677|7674|7679.6|7676.6|7682.3|7679.3|7674.1|7671.1|0
1688044800000|2023-06-29 13:20:00|7679.5|7676.5|7679.5|7676.5|7683.3|7680.3|7677.8|7674.8|0
1688045100000|2023-06-29 13:25:00|7679.7|7676.7|7681.2|7678.2|7683.3|7680.3|7677.1|7674.1|0
1688045400000|2023-06-29 13:30:00|7678.2|7675.2|7700.2|7698.4|7703.1|7701.3|7660.9|7659.1|0
1688045700000|2023-06-29 13:35:00|7702.1|7700.3|7686.5|7684.7|7703|7701.2|7679.2|7677.4|0
1688046000000|2023-06-29 13:40:00|7686.6|7684.8|7662.2|7660.4|7695|7693.2|7657|7655.2|0
1688046300000|2023-06-29 13:45:00|7662|7660.2|7675.6|7673.8|7683.8|7682|7647.5|7645.7|0
1688046600000|2023-06-29 13:50:00|7674.4|7672.6|7672.6|7670.8|7681.4|7679.6|7668.4|7666.6|0
1688046900000|2023-06-29 13:55:00|7673.5|7671.7|7661.8|7660|7674.9|7673.1|7648.8|7647|0
1688047200000|2023-06-29 14:00:00|7662.9|7661.1|7673.8|7672|7680.4|7678.6|7659.5|7657.7|0
1688047500000|2023-06-29 14:05:00|7674.9|7673.1|7623.1|7621.3|7680|7678.2|7618.4|7616.6|0
1688047800000|2023-06-29 14:10:00|7623.2|7621.4|7609.8|7608|7623.2|7621.4|7597.3|7595.5|0
1688048100000|2023-06-29 14:15:00|7610.4|7608.6|7617.4|7615.6|7628|7626.2|7606.6|7604.8|0
1688048400000|2023-06-29 14:20:00|7617.7|7615.9|7623.4|7621.6|7640.8|7639|7617.4|7615.6|0
1688048700000|2023-06-29 14:25:00|7623.5|7621.7|7617.7|7615.9|7638.3|7636.5|7617.7|7615.9|0
1688049000000|2023-06-29 14:30:00|7618.1|7616.3|7621.2|7619.4|7622.4|7620.6|7601.9|7600.1|0
1688049300000|2023-06-29 14:35:00|7621|7619.2|7627|7625.2|7630.7|7628.9|7608.3|7606.5|0
1688049600000|2023-06-29 14:40:00|7626.1|7624.3|7614.7|7612.9|7632.7|7630.9|7606.5|7604.7|0
1688049900000|2023-06-29 14:45:00|7614.5|7612.7|7605.5|7603.7|7614.5|7612.7|7593.5|7591.7|0
1688050200000|2023-06-29 14:50:00|7605.8|7604|7613.2|7611.4|7616|7614.2|7604.4|7602.6|0
1688050500000|2023-06-29 14:55:00|7612.3|7610.5|7623.8|7622|7627.9|7626.1|7612.3|7610.5|0
1688050800000|2023-06-29 15:00:00|7622.9|7621.1|7625.2|7623.4|7631.2|7629.4|7613|7611.2|0
1688051100000|2023-06-29 15:05:00|7625|7623.2|7636.6|7634.8|7639.8|7638|7619.1|7617.3|0
1688051400000|2023-06-29 15:10:00|7636.4|7634.6|7644.7|7642.9|7649.7|7647.9|7634|7632.2|0
1688051700000|2023-06-29 15:15:00|7644.8|7643|7649.8|7648|7653.7|7651.9|7639.7|7637.9|0
1688052000000|2023-06-29 15:20:00|7649.9|7648.1|7665.4|7663.6|7665.4|7663.6|7649.8|7648|0
1688052300000|2023-06-29 15:25:00|7665.7|7663.9|7663.3|7661.5|7669.4|7667.6|7657.9|7656.1|0
1688052600000|2023-06-29 15:30:00|7663.4|7661.6|7649.3|7647.5|7666.2|7664.4|7647.1|7645.3|0
1688052900000|2023-06-29 15:35:00|7649.4|7647.6|7651.9|7650.1|7652.5|7650.7|7643.3|7641.5|0
1688053200000|2023-06-29 15:40:00|7652|7650.2|7645.8|7644|7662.3|7660.5|7645.3|7643.5|0
1688053500000|2023-06-29 15:45:00|7645.7|7643.9|7645.2|7643.4|7653.9|7652.1|7643.2|7641.4|0
1688053800000|2023-06-29 15:50:00|7645|7643.2|7649|7647.2|7653.1|7651.3|7645|7643.2|0
1688054100000|2023-06-29 15:55:00|7649.7|7647.9|7647|7645.2|7653.5|7651.7|7642.8|7641|0
1688054400000|2023-06-29 16:00:00|7647.2|7645.4|7645.5|7643.7|7657.7|7655.9|7643.6|7641.8|0
1688054700000|2023-06-29 16:05:00|7646.2|7644.4|7645.2|7643.4|7646.6|7644.8|7635.2|7633.4|0
1688055000000|2023-06-29 16:10:00|7645.4|7643.6|7632.3|7630.5|7649.3|7647.5|7630.2|7628.4|0
1688055300000|2023-06-29 16:15:00|7633.2|7631.4|7633.4|7631.6|7634.3|7632.5|7624.5|7622.7|0
1688055600000|2023-06-29 16:20:00|7633.3|7631.5|7630.3|7628.5|7633.9|7632.1|7627.1|7625.3|0
1688055900000|2023-06-29 16:25:00|7630.2|7628.4|7635.8|7634|7640.4|7638.6|7626.8|7625|0
1688056200000|2023-06-29 16:30:00|7636|7634.2|7635.9|7634.1|7637.9|7636.1|7628.5|7626.7|0
1688056500000|2023-06-29 16:35:00|7636.1|7634.3|7627|7625.2|7636.1|7634.3|7624.8|7623|0
1688056800000|2023-06-29 16:40:00|7626.9|7625.1|7636.9|7635.1|7637.5|7635.7|7624.6|7622.8|0
1688057100000|2023-06-29 16:45:00|7637.4|7635.6|7638.4|7636.6|7644.8|7643|7634.4|7632.6|0
1688057400000|2023-06-29 16:50:00|7638.3|7636.5|7633.5|7631.7|7638.7|7636.9|7633|7631.2|0
1688057700000|2023-06-29 16:55:00|7633.4|7631.6|7616|7614.2|7633.8|7632|7611.1|7609.3|0
1688058000000|2023-06-29 17:00:00|7614.6|7612.8|7608.3|7606.5|7615.7|7613.9|7604.8|7603|0
1688058300000|2023-06-29 17:05:00|7607|7605.2|7614.2|7612.4|7614.2|7612.4|7599|7597.2|0
1688058600000|2023-06-29 17:10:00|7613.9|7612.1|7612.6|7610.8|7616.5|7614.7|7611.2|7609.4|0
1688058900000|2023-06-29 17:15:00|7612.7|7610.9|7619|7617.2|7621.4|7619.6|7611|7609.2|0
1688059200000|2023-06-29 17:20:00|7619.3|7617.5|7622.4|7620.6|7626.2|7624.4|7617.8|7616|0
1688059500000|2023-06-29 17:25:00|7622.3|7620.5|7618.5|7616.7|7623.3|7621.5|7615.5|7613.7|0
1688059800000|2023-06-29 17:30:00|7618.7|7616.9|7607.7|7605.9|7619.9|7618.1|7605|7603.2|0
1688060100000|2023-06-29 17:35:00|7608.2|7606.4|7604.3|7602.5|7609.3|7607.5|7600.8|7599|0
1688060400000|2023-06-29 17:40:00|7604.4|7602.6|7599.5|7597.7|7606.9|7605.1|7595.5|7593.7|0
1688060700000|2023-06-29 17:45:00|7599.6|7597.8|7600.9|7599.1|7602.2|7600.4|7594.1|7592.3|0
1688061000000|2023-06-29 17:50:00|7601.1|7599.3|7603.3|7601.5|7605.4|7603.6|7599.9|7598.1|0
1688061300000|2023-06-29 17:55:00|7603.5|7601.7|7587.7|7585.9|7604.8|7603|7586.1|7584.3|0
1688061600000|2023-06-29 18:00:00|7587.4|7585.6|7583.3|7581.5|7587.9|7586.1|7576.3|7574.5|0
1688061900000|2023-06-29 18:05:00|7583.4|7581.6|7579.8|7578|7586.3|7584.5|7578.3|7576.5|0
1688062200000|2023-06-29 18:10:00|7579.9|7578.1|7589.5|7587.7|7590.2|7588.4|7578.5|7576.7|0
1688062500000|2023-06-29 18:15:00|7589.8|7588|7589.6|7587.8|7592.7|7590.9|7586|7584.2|0
1688062800000|2023-06-29 18:20:00|7590|7588.2|7597.2|7595.4|7598.2|7596.4|7590|7588.2|0
1688063100000|2023-06-29 18:25:00|7596.9|7595.1|7595.5|7593.7|7599.1|7597.3|7592.8|7591|0
1688063400000|2023-06-29 18:30:00|7595.8|7594|7587.4|7585.6|7595.8|7594|7587.3|7585.5|0
1688063700000|2023-06-29 18:35:00|7587.6|7585.8|7590.5|7588.7|7591.7|7589.9|7584.3|7582.5|0
1688064000000|2023-06-29 18:40:00|7589.6|7587.8|7588.2|7586.4|7590.7|7588.9|7578.9|7577.1|0
1688064300000|2023-06-29 18:45:00|7588|7586.2|7590.3|7588.5|7591.2|7589.4|7585.7|7583.9|0
1688064600000|2023-06-29 18:50:00|7590.4|7588.6|7585.1|7583.3|7590.9|7589.1|7582.7|7580.9|0
1688064900000|2023-06-29 18:55:00|7585.2|7583.4|7595|7593.2|7596.2|7594.4|7583.3|7581.5|0
1688065200000|2023-06-29 19:00:00|7596|7594.2|7598.3|7596.5|7599|7597.2|7593.9|7592.1|0
1688065500000|2023-06-29 19:05:00|7598.4|7596.6|7592.3|7590.5|7599.7|7597.9|7589.8|7588|0
1688065800000|2023-06-29 19:10:00|7592.6|7590.8|7590.9|7589.1|7596.4|7594.6|7588.4|7586.6|0
1688066100000|2023-06-29 19:15:00|7591.5|7589.7|7583.6|7581.8|7597.2|7595.4|7582.8|7581|0
1688066400000|2023-06-29 19:20:00|7583.5|7581.7|7578.8|7577|7586.7|7584.9|7573.1|7571.3|0
1688066700000|2023-06-29 19:25:00|7579.1|7577.3|7586.8|7585|7589.3|7587.5|7578.6|7576.8|0
1688067000000|2023-06-29 19:30:00|7585.9|7584.1|7589.5|7587.7|7593.2|7591.4|7585.1|7583.3|0
1688067300000|2023-06-29 19:35:00|7589.7|7587.9|7586.4|7584.6|7591.6|7589.8|7582.9|7581.1|0
1688067600000|2023-06-29 19:40:00|7586.1|7584.3|7577.5|7575.7|7586.1|7584.3|7577.5|7575.7|0
1688067900000|2023-06-29 19:45:00|7577.6|7575.8|7590.5|7588.7|7595|7593.2|7577.3|7575.5|0
1688068200000|2023-06-29 19:50:00|7590.3|7588.5|7594.3|7592.5|7605.1|7603.3|7589.8|7588|0
1688068500000|2023-06-29 19:55:00|7594.1|7592.3|7602.8|7601|7603.9|7602.1|7588|7586.2|0
1688068800000|2023-06-29 20:00:00|7603.4|7600.4|7604.5|7601.5|7605|7602|7600.4|7597.4|0
1688069100000|2023-06-29 20:05:00|7604.7|7601.7|7604.9|7601.9|7606.5|7603.5|7603.2|7600.2|0
1688069400000|2023-06-29 20:10:00|7604.7|7601.7|7604.7|7601.7|7605.5|7602.5|7603.7|7600.7|0
1688069700000|2023-06-29 20:15:00|7604.6|7601.6|7603.7|7600.7|7604.6|7601.6|7602.8|7599.8|0
1688070000000|2023-06-29 20:20:00|7603.6|7600.6|7603.1|7600.1|7603.7|7600.7|7602.5|7599.5|0
1688070300000|2023-06-29 20:25:00|7603.2|7600.2|7605|7602|7605.1|7602.1|7602.7|7599.7|0
1688070600000|2023-06-29 20:30:00|7605.1|7602.1|7604.8|7601.8|7605.6|7602.6|7604.1|7601.1|0
1688070900000|2023-06-29 20:35:00|7605|7602|7606.2|7603.2|7606.8|7603.8|7604.8|7601.8|0
1688071200000|2023-06-29 20:40:00|7606.1|7603.1|7606.1|7603.1|7606.3|7603.3|7605.4|7602.4|0
1688071500000|2023-06-29 20:45:00|7606|7603|7604.9|7601.9|7607.1|7604.1|7604.8|7601.8|0
1688071800000|2023-06-29 20:50:00|7605|7602|7605.7|7602.7|7605.7|7602.7|7604.5|7601.5|0
1688072100000|2023-06-29 20:55:00|7605.3|7602.3|7604.1|7601.1|7605.3|7602.3|7603.1|7600.1|0
1688072400000|2023-06-29 21:00:00|7603.8|7600.8|7605.1|7602.1|7605.2|7602.2|7603.8|7600.8|0
1688072700000|2023-06-29 21:05:00|7605.2|7602.2|7604.6|7601.6|7605.2|7602.2|7604.4|7601.4|0
1688073000000|2023-06-29 21:10:00|7604.8|7601.8|7605.2|7602.2|7606.1|7603.1|7604.7|7601.7|0
1688073300000|2023-06-29 21:15:00|7605.1|7602.1|7603.3|7600.3|7605.1|7602.1|7603.3|7600.3|0
1688073600000|2023-06-29 21:20:00|7603.4|7600.4|7603|7600|7603.8|7600.8|7603|7600|0
1688073900000|2023-06-29 21:25:00|7602.9|7599.9|7601.8|7598.8|7603|7600|7601.3|7598.3|0
1688074200000|2023-06-29 21:30:00|7601.7|7598.7|7600.9|7597.9|7602.5|7599.5|7600.9|7597.9|0
1688074500000|2023-06-29 21:35:00|7601|7598|7600.6|7597.6|7601.2|7598.2|7600.2|7597.2|0
1688074800000|2023-06-29 21:40:00|7600.7|7597.7|7600.3|7597.3|7601.1|7598.1|7600.2|7597.2|0
1688075100000|2023-06-29 21:45:00|7600.2|7597.2|7598.7|7595.7|7600.2|7597.2|7598.4|7595.4|0
1688075400000|2023-06-29 21:50:00|7598.8|7595.8|7597.6|7594.6|7598.8|7595.8|7597.3|7594.3|0
1688075700000|2023-06-29 21:55:00|7597.4|7594.4|7597.5|7594.5|7597.7|7594.7|7597.4|7594.4|0
1688076000000|2023-06-29 22:00:00|7597.8|7594.8|7598|7595|7598.5|7595.5|7597.3|7594.3|0
1688076300000|2023-06-29 22:05:00|7597.9|7594.9|7598.9|7595.9|7599.6|7596.6|7597.8|7594.8|0
1688076600000|2023-06-29 22:10:00|7599|7596|7599.2|7596.2|7599.5|7596.5|7598.8|7595.8|0
1688076900000|2023-06-29 22:15:00|7599.1|7596.1|7600|7597|7600|7597|7598.5|7595.5|0
1688077200000|2023-06-29 22:20:00|7600.1|7597.1|7601.6|7598.6|7601.6|7598.6|7600.1|7597.1|0
1688077500000|2023-06-29 22:25:00|7601.5|7598.5|7602.6|7599.6|7602.6|7599.6|7601.3|7598.3|0
1688077800000|2023-06-29 22:30:00|7602.5|7599.5|7601.7|7598.7|7603.8|7600.8|7601.7|7598.7|0
1688078100000|2023-06-29 22:35:00|7601.6|7598.6|7601.3|7598.3|7601.8|7598.8|7601.1|7598.1|0
1688078400000|2023-06-29 22:40:00|7601.1|7598.1|7602.1|7599.1|7602.1|7599.1|7600.9|7597.9|0
1688078700000|2023-06-29 22:45:00|7602|7599|7602.6|7599.6|7602.7|7599.7|7602|7599|0
1688079000000|2023-06-29 22:50:00|7602.7|7599.7|7603.7|7600.7|7603.8|7600.8|7602.6|7599.6|0
1688079300000|2023-06-29 22:55:00|7603.8|7600.8|7603.1|7600.1|7604.2|7601.2|7603.1|7600.1|0
1688079600000|2023-06-29 23:00:00|7603.2|7600.2|7603.7|7600.7|7603.8|7600.8|7602.2|7599.2|0
1688079900000|2023-06-29 23:05:00|7603.6|7600.6|7604.1|7601.1|7604.2|7601.2|7603.6|7600.6|0
1688080200000|2023-06-29 23:10:00|7604|7601|7604|7601|7604.1|7601.1|7603.5|7600.5|0
1688080500000|2023-06-29 23:15:00|7604.1|7601.1|7604.4|7601.4|7604.4|7601.4|7603.8|7600.8|0
1688080800000|2023-06-29 23:20:00|7604.2|7601.2|7604.6|7601.6|7604.8|7601.8|7604|7601|0
1688081100000|2023-06-29 23:25:00|7604.9|7601.9|7604.9|7601.9|7605.1|7602.1|7604.5|7601.5|0
1688081400000|2023-06-29 23:30:00|7604.8|7601.8|7609.6|7606.6|7611.4|7608.4|7604.5|7601.5|0
1688081700000|2023-06-29 23:35:00|7609.7|7606.7|7610.5|7607.5|7610.7|7607.7|7609.4|7606.4|0
1688082000000|2023-06-29 23:40:00|7610.3|7607.3|7610.4|7607.4|7610.7|7607.7|7609.6|7606.6|0
1688082300000|2023-06-29 23:45:00|7610.2|7607.2|7611.2|7608.2|7611.5|7608.5|7610.2|7607.2|0
1688082600000|2023-06-29 23:50:00|7611.1|7608.1|7610.9|7607.9|7611.6|7608.6|7608.3|7605.3|0
1688082900000|2023-06-29 23:55:00|7610.8|7607.8|7610.9|7605.9|7611.2|7608.2|7608.4|7605.4|0
1688083200000|2023-06-30 00:00:00|7611|7606|7608.5|7603.5|7613|7608|7606.3|7601.3|0
1688083500000|2023-06-30 00:05:00|7608.4|7603.4|7605.7|7600.7|7608.8|7603.8|7605.4|7600.4|0
1688083800000|2023-06-30 00:10:00|7605.6|7600.6|7602.8|7597.8|7605.7|7600.7|7602.7|7597.7|0
1688084100000|2023-06-30 00:15:00|7602.9|7597.9|7604.3|7599.3|7605.8|7600.8|7602.9|7597.9|0
1688084400000|2023-06-30 00:20:00|7604.4|7599.4|7604.4|7599.4|7605.1|7600.1|7603.2|7598.2|0
1688084700000|2023-06-30 00:25:00|7604.7|7599.7|7604.1|7599.1|7605.6|7600.6|7603.9|7598.9|0
1688085000000|2023-06-30 00:30:00|7604|7599|7605.7|7600.7|7606.9|7601.9|7604|7599|0
1688085300000|2023-06-30 00:35:00|7605.6|7600.6|7604.7|7599.7|7605.8|7600.8|7602.6|7597.6|0
1688085600000|2023-06-30 00:40:00|7604.8|7599.8|7606.4|7601.4|7607.8|7602.8|7604.7|7599.7|0
1688085900000|2023-06-30 00:45:00|7606.6|7601.6|7606.4|7601.4|7608|7603|7606.1|7601.1|0
1688086200000|2023-06-30 00:50:00|7606.5|7601.5|7604.6|7599.6|7607|7602|7604.3|7599.3|0
1688086500000|2023-06-30 00:55:00|7604.7|7599.7|7607.4|7602.4|7608.4|7603.4|7604.7|7599.7|0
1688086800000|2023-06-30 01:00:00|7607.5|7602.5|7611.8|7606.8|7612.6|7607.6|7607.2|7602.2|0
1688087100000|2023-06-30 01:05:00|7611.7|7606.7|7612.8|7607.8|7613.8|7608.8|7610.3|7605.3|0
1688087400000|2023-06-30 01:10:00|7612.9|7607.9|7613.9|7608.9|7614|7609|7611.7|7606.7|0
1688087700000|2023-06-30 01:15:00|7613.8|7608.8|7618.5|7613.5|7619.3|7614.3|7613.8|7608.8|0
1688088000000|2023-06-30 01:20:00|7618.4|7613.4|7617.6|7612.6|7619|7614|7616.6|7611.6|0
1688088300000|2023-06-30 01:25:00|7617.7|7612.7|7617.7|7612.7|7619|7614|7617|7612|0
1688088600000|2023-06-30 01:30:00|7617.6|7612.6|7616|7611|7617.9|7612.9|7613.5|7608.5|0
1688088900000|2023-06-30 01:35:00|7615.8|7610.8|7618|7613|7619.3|7614.3|7615.6|7610.6|0
1688089200000|2023-06-30 01:40:00|7618.2|7613.2|7617.3|7612.3|7620.7|7615.7|7617.2|7612.2|0
1688089500000|2023-06-30 01:45:00|7617.5|7612.5|7618.4|7613.4|7618.5|7613.5|7616.1|7611.1|0
1688089800000|2023-06-30 01:50:00|7618.5|7613.5|7617.8|7612.8|7619.1|7614.1|7617.3|7612.3|0
1688090100000|2023-06-30 01:55:00|7617.7|7612.7|7616.8|7611.8|7619.2|7614.2|7616.7|7611.7|0
1688090400000|2023-06-30 02:00:00|7616.7|7611.7|7621.4|7616.4|7621.8|7616.8|7616.4|7611.4|0
1688090700000|2023-06-30 02:05:00|7621.3|7616.3|7620|7615|7623.9|7618.9|7619.8|7614.8|0
1688091000000|2023-06-30 02:10:00|7619.9|7614.9|7618.8|7613.8|7620.5|7615.5|7618.7|7613.7|0
1688091300000|2023-06-30 02:15:00|7618.9|7613.9|7618|7613|7620|7615|7617.9|7612.9|0
1688091600000|2023-06-30 02:20:00|7618.1|7613.1|7620.2|7615.2|7620.8|7615.8|7618|7613|0
1688091900000|2023-06-30 02:25:00|7620.3|7615.3|7619.1|7614.1|7621.1|7616.1|7618.9|7613.9|0
1688092200000|2023-06-30 02:30:00|7619|7614|7620.9|7615.9|7621.1|7616.1|7619|7614|0
1688092500000|2023-06-30 02:35:00|7621|7616|7619.2|7614.2|7621|7616|7618.7|7613.7|0
1688092800000|2023-06-30 02:40:00|7619.1|7614.1|7619.2|7614.2|7619.3|7614.3|7618.1|7613.1|0
1688093100000|2023-06-30 02:45:00|7619.4|7614.4|7617.4|7612.4|7619.7|7614.7|7616.3|7611.3|0
1688093400000|2023-06-30 02:50:00|7617.6|7612.6|7616.7|7611.7|7618.2|7613.2|7616.5|7611.5|0
1688093700000|2023-06-30 02:55:00|7616.8|7611.8|7616.7|7611.7|7617.7|7612.7|7616.5|7611.5|0
1688094000000|2023-06-30 03:00:00|7616.6|7611.6|7617.9|7612.9|7618|7613|7616.1|7611.1|0
1688094300000|2023-06-30 03:05:00|7618|7613|7616.9|7611.9|7619.1|7614.1|7616.3|7611.3|0
1688094600000|2023-06-30 03:10:00|7617|7612|7616.8|7611.8|7617.3|7612.3|7615.2|7610.2|0
1688094900000|2023-06-30 03:15:00|7616.7|7611.7|7617|7612|7617.2|7612.2|7615.8|7610.8|0
1688095200000|2023-06-30 03:20:00|7617.1|7612.1|7616.5|7611.5|7617.9|7612.9|7616|7611|0
1688095500000|2023-06-30 03:25:00|7616.4|7611.4|7616.8|7611.8|7617.2|7612.2|7616.3|7611.3|0
1688095800000|2023-06-30 03:30:00|7616.7|7611.7|7613.4|7608.4|7617.2|7612.2|7612.7|7607.7|0
1688096100000|2023-06-30 03:35:00|7613.2|7608.2|7613.4|7608.4|7613.9|7608.9|7612|7607|0
1688096400000|2023-06-30 03:40:00|7613.3|7608.3|7613.7|7608.7|7614.5|7609.5|7612.5|7607.5|0
1688096700000|2023-06-30 03:45:00|7613.8|7608.8|7614.3|7609.3|7614.4|7609.4|7612.5|7607.5|0
1688097000000|2023-06-30 03:50:00|7614.2|7609.2|7614.1|7609.1|7615|7610|7613.4|7608.4|0
1688097300000|2023-06-30 03:55:00|7614.2|7609.2|7613.9|7608.9|7614.7|7609.7|7613.3|7608.3|0
1688097600000|2023-06-30 04:00:00|7614|7609|7614.6|7609.6|7614.7|7609.7|7613.9|7608.9|0
1688097900000|2023-06-30 04:05:00|7614.5|7609.5|7613.7|7608.7|7615|7610|7613.1|7608.1|0
1688098200000|2023-06-30 04:10:00|7613.8|7608.8|7614.1|7609.1|7614.4|7609.4|7613.3|7608.3|0
1688098500000|2023-06-30 04:15:00|7614.2|7609.2|7615.4|7610.4|7615.7|7610.7|7614.2|7609.2|0
1688098800000|2023-06-30 04:20:00|7615.3|7610.3|7615.2|7610.2|7616.2|7611.2|7614.9|7609.9|0
1688099100000|2023-06-30 04:25:00|7615.1|7610.1|7616.2|7611.2|7616.3|7611.3|7614.9|7609.9|0
1688099400000|2023-06-30 04:30:00|7616.3|7611.3|7616.1|7611.1|7616.4|7611.4|7615.7|7610.7|0
1688099700000|2023-06-30 04:35:00|7616.2|7611.2|7615.9|7610.9|7616.3|7611.3|7615.3|7610.3|0
1688100000000|2023-06-30 04:40:00|7616.1|7611.1|7615.3|7610.3|7616.2|7611.2|7614.9|7609.9|0
1688100300000|2023-06-30 04:45:00|7615.6|7610.6|7615.6|7610.6|7616.2|7611.2|7615.4|7610.4|0
1688100600000|2023-06-30 04:50:00|7615.7|7610.7|7616.4|7611.4|7616.8|7611.8|7615.5|7610.5|0
1688100900000|2023-06-30 04:55:00|7616.5|7611.5|7616.5|7611.5|7617.3|7612.3|7616.1|7611.1|0
1688101200000|2023-06-30 05:00:00|7616.6|7611.6|7619.4|7614.4|7620.2|7615.2|7616.6|7611.6|0
1688101500000|2023-06-30 05:05:00|7619.5|7614.5|7619.6|7614.6|7621.3|7616.3|7619.1|7614.1|0
1688101800000|2023-06-30 05:10:00|7619.5|7614.5|7620.5|7615.5|7620.6|7615.6|7619.2|7614.2|0
1688102100000|2023-06-30 05:15:00|7620.6|7615.6|7621.7|7616.7|7622.8|7617.8|7620.5|7615.5|0
1688102400000|2023-06-30 05:20:00|7621.6|7616.6|7623.7|7618.7|7624|7619|7621|7616|0
1688102700000|2023-06-30 05:25:00|7623.6|7618.6|7625.3|7620.3|7626.4|7621.4|7623.5|7618.5|0
1688103000000|2023-06-30 05:30:00|7625.2|7620.2|7626|7621|7629.4|7624.4|7624.6|7619.6|0
1688103300000|2023-06-30 05:35:00|7625.8|7620.8|7626|7621|7626.7|7621.7|7624.7|7619.7|0
1688103600000|2023-06-30 05:40:00|7626.2|7621.2|7624.2|7619.2|7626.3|7621.3|7623.8|7618.8|0
1688103900000|2023-06-30 05:45:00|7624.3|7619.3|7624.1|7619.1|7625.2|7620.2|7623.5|7618.5|0
1688104200000|2023-06-30 05:50:00|7624.2|7619.2|7622.9|7617.9|7624.2|7619.2|7621.5|7616.5|0
1688104500000|2023-06-30 05:55:00|7623|7618|7624|7619|7624.2|7619.2|7622.7|7617.7|0
1688104800000|2023-06-30 06:00:00|7623.8|7618.8|7622.7|7617.7|7624.6|7619.6|7621.6|7616.6|0
1688105100000|2023-06-30 06:05:00|7622.8|7617.8|7623|7618|7623.9|7618.9|7621.5|7616.5|0
1688105400000|2023-06-30 06:10:00|7622.9|7617.9|7621.2|7616.2|7622.9|7617.9|7618.2|7613.2|0
1688105700000|2023-06-30 06:15:00|7620.8|7615.8|7618.2|7613.2|7622.1|7617.1|7617.2|7612.2|0
1688106000000|2023-06-30 06:20:00|7618.1|7613.1|7617.6|7612.6|7618.8|7613.8|7616.9|7611.9|0
1688106300000|2023-06-30 06:25:00|7617.7|7612.7|7618.2|7613.2|7618.9|7613.9|7617.6|7612.6|0
1688106600000|2023-06-30 06:30:00|7618.1|7613.1|7618.5|7613.5|7619.6|7614.6|7617.4|7612.4|0
1688106900000|2023-06-30 06:35:00|7618.4|7613.4|7618.5|7613.5|7619.3|7614.3|7617.9|7612.9|0
1688107200000|2023-06-30 06:40:00|7618.4|7613.4|7616.4|7611.4|7618.8|7613.8|7616.2|7611.2|0
1688107500000|2023-06-30 06:45:00|7616.3|7611.3|7617.5|7612.5|7618.2|7613.2|7615.6|7610.6|0
1688107800000|2023-06-30 06:50:00|7617.4|7612.4|7614.9|7609.9|7618.3|7613.3|7613.6|7608.6|0
1688108100000|2023-06-30 06:55:00|7614.5|7609.5|7615.6|7610.6|7618.1|7613.1|7614|7609|0
1688108400000|2023-06-30 07:00:00|7615|7610|7615.3|7610.3|7617.4|7612.4|7613.1|7608.1|0
1688108700000|2023-06-30 07:05:00|7615.2|7610.2|7620.2|7615.2|7622.7|7617.7|7614.9|7609.9|0
1688109000000|2023-06-30 07:10:00|7620.3|7615.3|7621|7616|7621.8|7616.8|7615.7|7610.7|0
1688109300000|2023-06-30 07:15:00|7621.1|7616.1|7623.5|7618.5|7624|7619|7618.3|7613.3|0
1688109600000|2023-06-30 07:20:00|7623.6|7618.6|7620.8|7615.8|7624|7619|7619.3|7614.3|0
1688109900000|2023-06-30 07:25:00|7620.7|7615.7|7619.5|7614.5|7622.7|7617.7|7616.9|7611.9|0
1688110200000|2023-06-30 07:30:00|7619.6|7614.6|7618|7613|7621.6|7616.6|7616.5|7611.5|0
1688110500000|2023-06-30 07:35:00|7617.9|7612.9|7619.1|7614.1|7623|7618|7617.7|7612.7|0
1688110800000|2023-06-30 07:40:00|7619.3|7614.3|7620.4|7615.4|7621.8|7616.8|7618.4|7613.4|0
1688111100000|2023-06-30 07:45:00|7620.5|7615.5|7623.3|7618.3|7623.9|7618.9|7620.1|7615.1|0
1688111400000|2023-06-30 07:50:00|7624|7619|7626.2|7621.2|7627|7622|7623.7|7618.7|0
1688111700000|2023-06-30 07:55:00|7626.3|7621.3|7625.4|7620.4|7626.6|7621.6|7624.6|7619.6|0
1688112000000|2023-06-30 08:00:00|7625.6|7620.6|7637.9|7634.9|7638.9|7635.9|7625.1|7620.1|0
1688112300000|2023-06-30 08:05:00|7638|7635|7634.8|7631.8|7641.3|7638.3|7634.4|7631.4|0
1688112600000|2023-06-30 08:10:00|7635.5|7632.5|7636|7633|7638.9|7635.9|7635|7632|0
1688112900000|2023-06-30 08:15:00|7636.9|7633.9|7635.2|7632.2|7636.9|7633.9|7633.5|7630.5|0
1688113200000|2023-06-30 08:20:00|7636.2|7633.2|7632|7629|7636.4|7633.4|7630.1|7627.1|0
1688113500000|2023-06-30 08:25:00|7631.7|7628.7|7632|7629|7632|7629|7627.6|7624.6|0
1688113800000|2023-06-30 08:30:00|7632.3|7629.3|7635.1|7632.1|7638.6|7635.6|7631.1|7628.1|0
1688114100000|2023-06-30 08:35:00|7635.9|7632.9|7639.6|7636.6|7641.1|7638.1|7635.9|7632.9|0
1688114400000|2023-06-30 08:40:00|7639.5|7636.5|7644.7|7641.7|7646.2|7643.2|7639.5|7636.5|0
1688114700000|2023-06-30 08:45:00|7646|7643|7645.4|7642.4|7646.7|7643.7|7643|7640|0
1688115000000|2023-06-30 08:50:00|7645.7|7642.7|7648.5|7645.5|7649.9|7646.9|7643.3|7640.3|0
1688115300000|2023-06-30 08:55:00|7647.7|7644.7|7647.1|7644.1|7650.2|7647.2|7643.9|7640.9|0
1688115600000|2023-06-30 09:00:00|7646.4|7643.4|7651.3|7648.3|7651.3|7648.3|7645.1|7642.1|0
1688115900000|2023-06-30 09:05:00|7650.5|7647.5|7653.3|7650.3|7654.2|7651.2|7649.5|7646.5|0
1688116200000|2023-06-30 09:10:00|7654.1|7651.1|7652.8|7649.8|7654.2|7651.2|7652.2|7649.2|0
1688116500000|2023-06-30 09:15:00|7652.7|7649.7|7650.5|7647.5|7653.7|7650.7|7650.2|7647.2|0
1688116800000|2023-06-30 09:20:00|7650.7|7647.7|7652.5|7649.5|7653.8|7650.8|7650.1|7647.1|0
1688117100000|2023-06-30 09:25:00|7651.7|7648.7|7656.3|7653.3|7656.3|7653.3|7651.6|7648.6|0
1688117400000|2023-06-30 09:30:00|7656.4|7653.4|7652.8|7649.8|7656.5|7653.5|7652.8|7649.8|0
1688117700000|2023-06-30 09:35:00|7652.7|7649.7|7653|7650|7654.6|7651.6|7651|7648|0
1688118000000|2023-06-30 09:40:00|7652.7|7649.7|7653|7650|7654|7651|7649.5|7646.5|0
1688118300000|2023-06-30 09:45:00|7652.9|7649.9|7651.1|7648.1|7653.2|7650.2|7650.7|7647.7|0
1688118600000|2023-06-30 09:50:00|7650.6|7647.6|7651.6|7648.6|7652.4|7649.4|7649.5|7646.5|0
1688118900000|2023-06-30 09:55:00|7651.4|7648.4|7650.8|7647.8|7654|7651|7650.5|7647.5|0
1688119200000|2023-06-30 10:00:00|7650.6|7647.6|7650.5|7647.5|7651.8|7648.8|7649.3|7646.3|0
1688119500000|2023-06-30 10:05:00|7650.4|7647.4|7652.3|7649.3|7652.4|7649.4|7648.5|7645.5|0
1688119800000|2023-06-30 10:10:00|7652.4|7649.4|7651.3|7648.3|7652.5|7649.5|7650.6|7647.6|0
1688120100000|2023-06-30 10:15:00|7651.2|7648.2|7650.7|7647.7|7651.7|7648.7|7650.5|7647.5|0
1688120400000|2023-06-30 10:20:00|7651|7648|7649.4|7646.4|7651.1|7648.1|7649.2|7646.2|0
1688120700000|2023-06-30 10:25:00|7649.2|7646.2|7648.9|7645.9|7649.8|7646.8|7648.8|7645.8|0
1688121000000|2023-06-30 10:30:00|7648.8|7645.8|7648.7|7645.7|7649.3|7646.3|7646.8|7643.8|0
1688121300000|2023-06-30 10:35:00|7648.5|7645.5|7649.6|7646.6|7650.2|7647.2|7648.5|7645.5|0
1688121600000|2023-06-30 10:40:00|7649.8|7646.8|7651.5|7648.5|7651.6|7648.6|7648.8|7645.8|0
1688121900000|2023-06-30 10:45:00|7651.6|7648.6|7652.3|7649.3|7653.6|7650.6|7651.3|7648.3|0
1688122200000|2023-06-30 10:50:00|7652.2|7649.2|7653.8|7650.8|7655.3|7652.3|7652.2|7649.2|0
1688122500000|2023-06-30 10:55:00|7653.9|7650.9|7653.6|7650.6|7654.2|7651.2|7653.1|7650.1|0
1688122800000|2023-06-30 11:00:00|7653.1|7650.1|7651.5|7648.5|7653.1|7650.1|7648.2|7645.2|0
1688123100000|2023-06-30 11:05:00|7651.6|7648.6|7651|7648|7652.2|7649.2|7649.1|7646.1|0
1688123400000|2023-06-30 11:10:00|7650.9|7647.9|7651.6|7648.6|7651.9|7648.9|7649|7646|0
1688123700000|2023-06-30 11:15:00|7651.7|7648.7|7650.9|7647.9|7651.9|7648.9|7650.1|7647.1|0
1688124000000|2023-06-30 11:20:00|7650.8|7647.8|7648.6|7645.6|7651.1|7648.1|7648|7645|0
1688124300000|2023-06-30 11:25:00|7648.7|7645.7|7649.8|7646.8|7649.8|7646.8|7648.3|7645.3|0
1688124600000|2023-06-30 11:30:00|7649.6|7646.6|7649|7646|7649.6|7646.6|7647.6|7644.6|0
1688124900000|2023-06-30 11:35:00|7649.1|7646.1|7648|7645|7649.2|7646.2|7648|7645|0
1688125200000|2023-06-30 11:40:00|7647.9|7644.9|7645|7642|7647.9|7644.9|7645|7642|0
1688125500000|2023-06-30 11:45:00|7645.1|7642.1|7648.2|7645.2|7648.2|7645.2|7644.6|7641.6|0
1688125800000|2023-06-30 11:50:00|7648.7|7645.7|7646|7643|7649.7|7646.7|7645.5|7642.5|0
1688126100000|2023-06-30 11:55:00|7645.8|7642.8|7646.1|7643.1|7646.8|7643.8|7645.7|7642.7|0
1688126400000|2023-06-30 12:00:00|7646.6|7643.6|7651.7|7648.7|7652.3|7649.3|7646.6|7643.6|0
1688126700000|2023-06-30 12:05:00|7651.6|7648.6|7652.7|7649.7|7653.1|7650.1|7650.1|7647.1|0
1688127000000|2023-06-30 12:10:00|7653.3|7650.3|7652.8|7649.8|7653.3|7650.3|7651.4|7648.4|0
1688127300000|2023-06-30 12:15:00|7652.7|7649.7|7656.1|7653.1|7656.3|7653.3|7652.6|7649.6|0
1688127600000|2023-06-30 12:20:00|7656|7653|7658.3|7655.3|7659.2|7656.2|7655|7652|0
1688127900000|2023-06-30 12:25:00|7658.6|7655.6|7658.3|7655.3|7659.7|7656.7|7657.3|7654.3|0
1688128200000|2023-06-30 12:30:00|7658.4|7655.4|7684.6|7681.6|7687.2|7684.2|7658.2|7655.2|0
1688128500000|2023-06-30 12:35:00|7686.1|7683.1|7694.8|7691.8|7696.6|7693.6|7678.5|7675.5|0
1688128800000|2023-06-30 12:40:00|7694.7|7691.7|7690.8|7687.8|7694.8|7691.8|7688.1|7685.1|0
1688129100000|2023-06-30 12:45:00|7690.9|7687.9|7690.4|7687.4|7691.8|7688.8|7684.1|7681.1|0
1688129400000|2023-06-30 12:50:00|7690.3|7687.3|7681.7|7678.7|7690.5|7687.5|7681.7|7678.7|0
1688129700000|2023-06-30 12:55:00|7681.6|7678.6|7687.2|7684.2|7688.8|7685.8|7681.6|7678.6|0
1688130000000|2023-06-30 13:00:00|7687.3|7684.3|7691.5|7688.5|7691.8|7688.8|7686.4|7683.4|0
1688130300000|2023-06-30 13:05:00|7692.8|7689.8|7693.3|7690.3|7699.8|7696.8|7692.6|7689.6|0
1688130600000|2023-06-30 13:10:00|7693.7|7690.7|7697.9|7694.9|7698.6|7695.6|7692.7|7689.7|0
1688130900000|2023-06-30 13:15:00|7697.5|7694.5|7697.1|7694.1|7697.9|7694.9|7692.4|7689.4|0
1688131200000|2023-06-30 13:20:00|7697|7694|7694.6|7691.6|7697.1|7694.1|7691.3|7688.3|0
1688131500000|2023-06-30 13:25:00|7692.5|7689.5|7693.8|7690.8|7703.9|7700.9|7691.1|7688.1|0
1688131800000|2023-06-30 13:30:00|7696.3|7693.3|7699.7|7697.9|7717|7715.2|7688.1|7686.3|0
1688132100000|2023-06-30 13:35:00|7698.8|7697|7708|7706.2|7715.6|7713.8|7693.2|7691.4|0
1688132400000|2023-06-30 13:40:00|7708.3|7706.5|7727.7|7725.9|7728.2|7726.4|7701.2|7699.4|0
1688132700000|2023-06-30 13:45:00|7728.3|7726.5|7748.5|7746.7|7748.6|7746.8|7728.3|7726.5|0
1688133000000|2023-06-30 13:50:00|7748.6|7746.8|7742.5|7740.7|7750.3|7748.5|7733|7731.2|0
1688133300000|2023-06-30 13:55:00|7742.8|7741|7746.2|7744.4|7749.2|7747.4|7731|7729.2|0
1688133600000|2023-06-30 14:00:00|7748.1|7746.3|7760.3|7758.5|7764.5|7762.7|7743.5|7741.7|0
1688133900000|2023-06-30 14:05:00|7760.5|7758.7|7753.9|7752.1|7766.5|7764.7|7750.9|7749.1|0
1688134200000|2023-06-30 14:10:00|7753.4|7751.6|7764|7762.2|7769.1|7767.3|7748.8|7747|0
1688134500000|2023-06-30 14:15:00|7764.5|7762.7|7780.6|7778.8|7780.6|7778.8|7764.5|7762.7|0
1688134800000|2023-06-30 14:20:00|7780.7|7778.9|7776|7774.2|7789.7|7787.9|7776|7774.2|0
1688135100000|2023-06-30 14:25:00|7776.1|7774.3|7778.7|7776.9|7784.4|7782.6|7775.3|7773.5|0
1688135400000|2023-06-30 14:30:00|7780.2|7778.4|7787.9|7786.1|7792.7|7790.9|7776.9|7775.1|0
1688135700000|2023-06-30 14:35:00|7787.8|7786|7780.1|7778.3|7788.1|7786.3|7770.6|7768.8|0
1688136000000|2023-06-30 14:40:00|7780.4|7778.6|7781.6|7779.8|7787.1|7785.3|7779.6|7777.8|0
1688136300000|2023-06-30 14:45:00|7781.4|7779.6|7772|7770.2|7786.6|7784.8|7771|7769.2|0
1688136600000|2023-06-30 14:50:00|7772.9|7771.1|7784.6|7782.8|7785.2|7783.4|7766.4|7764.6|0
1688136900000|2023-06-30 14:55:00|7784.3|7782.5|7776.4|7774.6|7790.8|7789|7774|7772.2|0
1688137200000|2023-06-30 15:00:00|7776.3|7774.5|7773|7771.2|7777.8|7776|7768.8|7767|0
1688137500000|2023-06-30 15:05:00|7772.8|7771|7784.3|7782.5|7784.7|7782.9|7772.8|7771|0
1688137800000|2023-06-30 15:10:00|7784.5|7782.7|7787.9|7786.1|7788.5|7786.7|7781|7779.2|0
1688138100000|2023-06-30 15:15:00|7788.2|7786.4|7782.9|7781.1|7791.3|7789.5|7780.8|7779|0
1688138400000|2023-06-30 15:20:00|7782.4|7780.6|7777.5|7775.7|7783.2|7781.4|7769.9|7768.1|0
1688138700000|2023-06-30 15:25:00|7778|7776.2|7768.8|7767|7778.2|7776.4|7763.7|7761.9|0
1688139000000|2023-06-30 15:30:00|7767.9|7766.1|7761.6|7759.8|7768.1|7766.3|7757.1|7755.3|0
1688139300000|2023-06-30 15:35:00|7761.9|7760.1|7755.1|7753.3|7762|7760.2|7753.7|7751.9|0
1688139600000|2023-06-30 15:40:00|7754.9|7753.1|7744.7|7742.9|7756.1|7754.3|7742.5|7740.7|0
1688139900000|2023-06-30 15:45:00|7744.4|7742.6|7750.6|7748.8|7750.7|7748.9|7738.6|7736.8|0
1688140200000|2023-06-30 15:50:00|7751.1|7749.3|7748.1|7746.3|7752.6|7750.8|7742.7|7740.9|0
1688140500000|2023-06-30 15:55:00|7747.3|7745.5|7755.7|7753.9|7755.9|7754.1|7746.7|7744.9|0
1688140800000|2023-06-30 16:00:00|7755.9|7754.1|7759.1|7757.3|7759.3|7757.5|7752.4|7750.6|0
1688141100000|2023-06-30 16:05:00|7759|7757.2|7746.8|7745|7760.5|7758.7|7744.1|7742.3|0
1688141400000|2023-06-30 16:10:00|7747.2|7745.4|7749.8|7748|7754.2|7752.4|7745|7743.2|0
1688141700000|2023-06-30 16:15:00|7749.2|7747.4|7755.1|7753.3|7755.1|7753.3|7749.1|7747.3|0
1688142000000|2023-06-30 16:20:00|7755.2|7753.4|7758|7756.2|7761.4|7759.6|7755.1|7753.3|0
1688142300000|2023-06-30 16:25:00|7758.3|7756.5|7755|7753.2|7758.4|7756.6|7750.7|7748.9|0
1688142600000|2023-06-30 16:30:00|7756|7754.2|7760|7758.2|7761.9|7760.1|7755.5|7753.7|0
1688142900000|2023-06-30 16:35:00|7760.5|7758.7|7763.4|7761.6|7766.2|7764.4|7760|7758.2|0
1688143200000|2023-06-30 16:40:00|7764|7762.2|7767.4|7765.6|7768.4|7766.6|7763.3|7761.5|0
1688143500000|2023-06-30 16:45:00|7767.2|7765.4|7773.2|7771.4|7774.6|7772.8|7767.1|7765.3|0
1688143800000|2023-06-30 16:50:00|7773.6|7771.8|7777.3|7775.5|7777.3|7775.5|7773.1|7771.3|0
1688144100000|2023-06-30 16:55:00|7777|7775.2|7781.2|7779.4|7781.5|7779.7|7776.2|7774.4|0
1688144400000|2023-06-30 17:00:00|7781.4|7779.6|7773.9|7772.1|7781.5|7779.7|7770.8|7769|0
1688144700000|2023-06-30 17:05:00|7773.8|7772|7777|7775.2|7779.7|7777.9|7771|7769.2|0
1688145000000|2023-06-30 17:10:00|7776.9|7775.1|7777.5|7775.7|7779.3|7777.5|7774.2|7772.4|0
1688145300000|2023-06-30 17:15:00|7777.6|7775.8|7771.7|7769.9|7778.1|7776.3|7771.2|7769.4|0
1688145600000|2023-06-30 17:20:00|7771.9|7770.1|7770.6|7768.8|7774.8|7773|7767.2|7765.4|0
1688145900000|2023-06-30 17:25:00|7770.5|7768.7|7769.2|7767.4|7773.1|7771.3|7766.6|7764.8|0
1688146200000|2023-06-30 17:30:00|7769.5|7767.7|7776.4|7774.6|7777.5|7775.7|7769.1|7767.3|0
1688146500000|2023-06-30 17:35:00|7776.5|7774.7|7770|7768.2|7778.3|7776.5|7769.9|7768.1|0
1688146800000|2023-06-30 17:40:00|7769.9|7768.1|7775.1|7773.3|7775.1|7773.3|7769.9|7768.1|0
1688147100000|2023-06-30 17:45:00|7775.4|7773.6|7777|7775.2|7777.3|7775.5|7772.5|7770.7|0
1688147400000|2023-06-30 17:50:00|7776.9|7775.1|7772.8|7771|7778|7776.2|7772.6|7770.8|0
1688147700000|2023-06-30 17:55:00|7772.6|7770.8|7775.8|7774|7775.9|7774.1|7770.7|7768.9|0
1688148000000|2023-06-30 18:00:00|7775.7|7773.9|7772.3|7770.5|7775.7|7773.9|7770.9|7769.1|0
1688148300000|2023-06-30 18:05:00|7772.4|7770.6|7767.7|7765.9|7774.4|7772.6|7767.5|7765.7|0
1688148600000|2023-06-30 18:10:00|7767.4|7765.6|7763.5|7761.7|7767.4|7765.6|7760.5|7758.7|0
1688148900000|2023-06-30 18:15:00|7764.2|7762.4|7769.3|7767.5|7771.9|7770.1|7764.2|7762.4|0
1688149200000|2023-06-30 18:20:00|7769.1|7767.3|7767.2|7765.4|7769.8|7768|7765.5|7763.7|0
1688149500000|2023-06-30 18:25:00|7767|7765.2|7774|7772.2|7776.3|7774.5|7766.4|7764.6|0
1688149800000|2023-06-30 18:30:00|7774.3|7772.5|7766.6|7764.8|7774.3|7772.5|7765.3|7763.5|0
1688150100000|2023-06-30 18:35:00|7766.4|7764.6|7766.8|7765|7767.8|7766|7763.6|7761.8|0
1688150400000|2023-06-30 18:40:00|7766.9|7765.1|7760.3|7758.5|7766.9|7765.1|7758.1|7756.3|0
1688150700000|2023-06-30 18:45:00|7760.1|7758.3|7757.7|7755.9|7760.8|7759|7749.8|7748|0
1688151000000|2023-06-30 18:50:00|7757.6|7755.8|7756.3|7754.5|7764|7762.2|7755|7753.2|0
1688151300000|2023-06-30 18:55:00|7756.5|7754.7|7755.2|7753.4|7756.5|7754.7|7749.5|7747.7|0
1688151600000|2023-06-30 19:00:00|7756.5|7754.7|7749.1|7747.3|7757.1|7755.3|7748.1|7746.3|0
1688151900000|2023-06-30 19:05:00|7748.8|7747|7751.7|7749.9|7752.5|7750.7|7743.9|7742.1|0
1688152200000|2023-06-30 19:10:00|7752|7750.2|7758.6|7756.8|7759.7|7757.9|7750.9|7749.1|0
1688152500000|2023-06-30 19:15:00|7758.7|7756.9|7755.2|7753.4|7761.1|7759.3|7753.6|7751.8|0
1688152800000|2023-06-30 19:20:00|7755.1|7753.3|7756.3|7754.5|7758.3|7756.5|7750.9|7749.1|0
1688153100000|2023-06-30 19:25:00|7756|7754.2|7757.4|7755.6|7758.7|7756.9|7753.8|7752|0
1688153400000|2023-06-30 19:30:00|7757.2|7755.4|7756.3|7754.5|7758.5|7756.7|7750.7|7748.9|0
1688153700000|2023-06-30 19:35:00|7756.4|7754.6|7761.4|7759.6|7763|7761.2|7756.4|7754.6|0
1688154000000|2023-06-30 19:40:00|7761.6|7759.8|7754|7752.2|7761.7|7759.9|7752.9|7751.1|0
1688154300000|2023-06-30 19:45:00|7753.4|7751.6|7750.7|7748.9|7753.4|7751.6|7743.9|7742.1|0
1688154600000|2023-06-30 19:50:00|7751.2|7749.4|7759.5|7757.7|7760.9|7759.1|7745.6|7743.8|0
1688154900000|2023-06-30 19:55:00|7759.4|7757.6|7742.8|7741|7759.7|7757.9|7742.8|7741|0
1688155200000|2023-06-30 20:00:00|7743.4|7740.4|7741.7|7738.7|7747.2|7744.2|7738.3|7735.3|0
1688155500000|2023-06-30 20:05:00|7741.8|7738.8|7742.8|7739.8|7743.4|7740.4|7741.1|7738.1|0
1688155800000|2023-06-30 20:10:00|7742.9|7739.9|7741.1|7738.1|7743.3|7740.3|7740.5|7737.5|0
1688156100000|2023-06-30 20:15:00|7741|7738|7740.7|7737.7|7741.5|7738.5|7738|7735|0
1688156400000|2023-06-30 20:20:00|7740.8|7737.8|7739.3|7736.3|7740.9|7737.9|7739|7736|0
1688156700000|2023-06-30 20:25:00|7739.2|7736.2|7739.5|7736.5|7740.1|7737.1|7739.1|7736.1|0
1688157000000|2023-06-30 20:30:00|7739.4|7736.4|7739.1|7736.1|7739.5|7736.5|7738.3|7735.3|0
1688157300000|2023-06-30 20:35:00|7739.2|7736.2|7742.1|7739.1|7743.2|7740.2|7738.8|7735.8|0
1688157600000|2023-06-30 20:40:00|7742.2|7739.2|7741.4|7738.4|7742.2|7739.2|7741.4|7738.4|0
1688157900000|2023-06-30 20:45:00|7741.3|7738.3|7742|7739|7742.5|7739.5|7741.2|7738.2|0
1688158200000|2023-06-30 20:50:00|7742.1|7739.1|7741.6|7738.6|7742.1|7739.1|7741|7738|0
1688158500000|2023-06-30 20:55:00|7741.5|7738.5|7741.1|7738.1|7742.4|7739.4|7740.6|7737.6|0
1685311200000|2023-05-28 22:00:00|7167.5|7162.5|7170.6|7165.6|7174.3|7169.3|7164.1|7159.1|0
1685311500000|2023-05-28 22:05:00|7171.1|7166.1|7165.5|7160.5|7175.5|7170.5|7164.7|7159.7|0
1685311800000|2023-05-28 22:10:00|7165.3|7160.3|7162.4|7157.4|7167.4|7162.4|7160.4|7155.4|0
1685312100000|2023-05-28 22:15:00|7162.3|7157.3|7161.2|7156.2|7162.9|7157.9|7158.3|7153.3|0
1685312400000|2023-05-28 22:20:00|7161.3|7156.3|7164.1|7159.1|7166.8|7161.8|7161.2|7156.2|0
1685312700000|2023-05-28 22:25:00|7164.2|7159.2|7165|7160|7165.7|7160.7|7161.8|7156.8|0
1685313000000|2023-05-28 22:30:00|7164.9|7159.9|7162|7157|7167.8|7162.8|7162|7157|0
1685313300000|2023-05-28 22:35:00|7161.6|7156.6|7163.7|7158.7|7163.9|7158.9|7161.1|7156.1|0
1685313600000|2023-05-28 22:40:00|7163.8|7158.8|7163.5|7158.5|7164.5|7159.5|7162|7157|0
1685313900000|2023-05-28 22:45:00|7163.3|7158.3|7161.8|7156.8|7163.4|7158.4|7160.4|7155.4|0
1685314200000|2023-05-28 22:50:00|7162.2|7157.2|7163.3|7158.3|7165.9|7160.9|7162|7157|0
1685314500000|2023-05-28 22:55:00|7163.1|7158.1|7162.9|7157.9|7163.8|7158.8|7161.6|7156.6|0
1685314800000|2023-05-28 23:00:00|7163.3|7158.3|7163.1|7158.1|7163.4|7158.4|7162.1|7157.1|0
1685315100000|2023-05-28 23:05:00|7163|7158|7163|7158|7164|7159|7161.9|7156.9|0
1685315400000|2023-05-28 23:10:00|7163.2|7158.2|7166.8|7161.8|7169.1|7164.1|7163.2|7158.2|0
1685315700000|2023-05-28 23:15:00|7166.5|7161.5|7170.1|7165.1|7170.8|7165.8|7164.5|7159.5|0
1685316000000|2023-05-28 23:20:00|7170.2|7165.2|7167.4|7162.4|7170.8|7165.8|7167.3|7162.3|0
1685316300000|2023-05-28 23:25:00|7167.3|7162.3|7166.5|7161.5|7167.4|7162.4|7166.3|7161.3|0
1685316600000|2023-05-28 23:30:00|7166.6|7161.6|7168.6|7163.6|7169|7164|7166.1|7161.1|0
1685316900000|2023-05-28 23:35:00|7168.5|7163.5|7167.8|7162.8|7169.8|7164.8|7167.8|7162.8|0
1685317200000|2023-05-28 23:40:00|7167.7|7162.7|7166.8|7161.8|7168.4|7163.4|7166|7161|0
1685317500000|2023-05-28 23:45:00|7166.7|7161.7|7167.4|7162.4|7168|7163|7165.9|7160.9|0
1685317800000|2023-05-28 23:50:00|7167.3|7162.3|7168.5|7163.5|7169.1|7164.1|7167.3|7162.3|0
1685318100000|2023-05-28 23:55:00|7168.4|7163.4|7165.3|7160.3|7169.5|7164.5|7165.3|7160.3|0
1685318400000|2023-05-29 00:00:00|7165.2|7160.2|7166.5|7161.5|7167.7|7162.7|7164.4|7159.4|0
1685318700000|2023-05-29 00:05:00|7166.4|7161.4|7170.7|7165.7|7172|7167|7165.8|7160.8|0
1685319000000|2023-05-29 00:10:00|7171|7166|7175.4|7170.4|7175.6|7170.6|7170.9|7165.9|0
1685319300000|2023-05-29 00:15:00|7175.6|7170.6|7173.3|7168.3|7179.2|7174.2|7173.1|7168.1|0
1685319600000|2023-05-29 00:20:00|7173.2|7168.2|7169.5|7164.5|7173.2|7168.2|7169.2|7164.2|0
1685319900000|2023-05-29 00:25:00|7169.4|7164.4|7165.3|7160.3|7169.4|7164.4|7165|7160|0
1685320200000|2023-05-29 00:30:00|7165.4|7160.4|7160.4|7155.4|7165.4|7160.4|7160.4|7155.4|0
1685320500000|2023-05-29 00:35:00|7160.2|7155.2|7161.3|7156.3|7162.6|7157.6|7159.7|7154.7|0
1685320800000|2023-05-29 00:40:00|7161.4|7156.4|7161.8|7156.8|7163.3|7158.3|7160.8|7155.8|0
1685321100000|2023-05-29 00:45:00|7161.1|7156.1|7159.9|7154.9|7161.9|7156.9|7159.2|7154.2|0
1685321400000|2023-05-29 00:50:00|7160|7155|7157.3|7152.3|7160.9|7155.9|7156.9|7151.9|0
1685321700000|2023-05-29 00:55:00|7157.4|7152.4|7159.7|7154.7|7159.7|7154.7|7157.1|7152.1|0
1685322000000|2023-05-29 01:00:00|7159.5|7154.5|7160.6|7155.6|7161.6|7156.6|7157.9|7152.9|0
1685322300000|2023-05-29 01:05:00|7160.4|7155.4|7160|7155|7162.5|7157.5|7159.8|7154.8|0
1685322600000|2023-05-29 01:10:00|7160.1|7155.1|7162.3|7157.3|7162.8|7157.8|7160|7155|0
1685322900000|2023-05-29 01:15:00|7162.4|7157.4|7164.2|7159.2|7164.9|7159.9|7160.4|7155.4|0
1685323200000|2023-05-29 01:20:00|7164.1|7159.1|7162|7157|7165.2|7160.2|7161.8|7156.8|0
1685323500000|2023-05-29 01:25:00|7161.9|7156.9|7158.2|7153.2|7161.9|7156.9|7156.8|7151.8|0
1685323800000|2023-05-29 01:30:00|7158.3|7153.3|7150.5|7145.5|7158.5|7153.5|7150.2|7145.2|0
1685324100000|2023-05-29 01:35:00|7150.4|7145.4|7152.7|7147.7|7154|7149|7150.4|7145.4|0
1685324400000|2023-05-29 01:40:00|7152.9|7147.9|7152.6|7147.6|7153.4|7148.4|7151.8|7146.8|0
1685324700000|2023-05-29 01:45:00|7152.9|7147.9|7155.1|7150.1|7155.6|7150.6|7152.7|7147.7|0
1685325000000|2023-05-29 01:50:00|7155|7150|7155.7|7150.7|7158.9|7153.9|7154.4|7149.4|0
1685325300000|2023-05-29 01:55:00|7155.8|7150.8|7157.9|7152.9|7158.4|7153.4|7155.2|7150.2|0
1685325600000|2023-05-29 02:00:00|7158|7153|7159.5|7154.5|7161.6|7156.6|7157.4|7152.4|0
1685325900000|2023-05-29 02:05:00|7159.4|7154.4|7159.3|7154.3|7160.7|7155.7|7158.4|7153.4|0
1685326200000|2023-05-29 02:10:00|7159.4|7154.4|7156.5|7151.5|7159.4|7154.4|7155.5|7150.5|0
1685326500000|2023-05-29 02:15:00|7156.2|7151.2|7157|7152|7157.4|7152.4|7155.1|7150.1|0
1685326800000|2023-05-29 02:20:00|7156.9|7151.9|7157.9|7152.9|7158.2|7153.2|7156.2|7151.2|0
1685327100000|2023-05-29 02:25:00|7157.8|7152.8|7154.2|7149.2|7157.8|7152.8|7153.3|7148.3|0
1685327400000|2023-05-29 02:30:00|7154.1|7149.1|7154|7149|7155.4|7150.4|7152.3|7147.3|0
1685327700000|2023-05-29 02:35:00|7153.8|7148.8|7153.8|7148.8|7155.4|7150.4|7153.4|7148.4|0
1685328000000|2023-05-29 02:40:00|7153.9|7148.9|7152.8|7147.8|7154.3|7149.3|7152.2|7147.2|0
1685328300000|2023-05-29 02:45:00|7152.9|7147.9|7153.8|7148.8|7154|7149|7152.2|7147.2|0
1685328600000|2023-05-29 02:50:00|7154|7149|7155.7|7150.7|7156.5|7151.5|7154|7149|0
1685328900000|2023-05-29 02:55:00|7155.8|7150.8|7155.5|7150.5|7156.9|7151.9|7155.2|7150.2|0
1685329200000|2023-05-29 03:00:00|7155.7|7150.7|7156|7151|7156.4|7151.4|7154.2|7149.2|0
1685329500000|2023-05-29 03:05:00|7156.1|7151.1|7155.8|7150.8|7156.9|7151.9|7154.8|7149.8|0
1685329800000|2023-05-29 03:10:00|7155.9|7150.9|7155.3|7150.3|7157.2|7152.2|7154.3|7149.3|0
1685330100000|2023-05-29 03:15:00|7155.4|7150.4|7156.3|7151.3|7156.7|7151.7|7155.1|7150.1|0
1685330400000|2023-05-29 03:20:00|7156.4|7151.4|7156.5|7151.5|7156.6|7151.6|7154.8|7149.8|0
1685330700000|2023-05-29 03:25:00|7156.6|7151.6|7158.1|7153.1|7158.2|7153.2|7156.3|7151.3|0
1685331000000|2023-05-29 03:30:00|7158|7153|7156|7151|7158|7153|7155.9|7150.9|0
1685331300000|2023-05-29 03:35:00|7155.9|7150.9|7155.2|7150.2|7156.5|7151.5|7154.8|7149.8|0
1685331600000|2023-05-29 03:40:00|7155.1|7150.1|7155.6|7150.6|7155.9|7150.9|7154.4|7149.4|0
1685331900000|2023-05-29 03:45:00|7155.4|7150.4|7155.4|7150.4|7155.9|7150.9|7154.7|7149.7|0
1685332200000|2023-05-29 03:50:00|7155.3|7150.3|7154.3|7149.3|7157.6|7152.6|7153.8|7148.8|0
1685332500000|2023-05-29 03:55:00|7154.2|7149.2|7152.7|7147.7|7154.3|7149.3|7152.5|7147.5|0
1685332800000|2023-05-29 04:00:00|7152.8|7147.8|7153.1|7148.1|7153.8|7148.8|7151.4|7146.4|0
1685333100000|2023-05-29 04:05:00|7153|7148|7152.2|7147.2|7153.5|7148.5|7152.2|7147.2|0
1685333400000|2023-05-29 04:10:00|7152|7147|7152.1|7147.1|7152.2|7147.2|7151.3|7146.3|0
1685333700000|2023-05-29 04:15:00|7152.2|7147.2|7152|7147|7152.7|7147.7|7151.7|7146.7|0
1685334000000|2023-05-29 04:20:00|7151.9|7146.9|7150.7|7145.7|7152.1|7147.1|7149.6|7144.6|0
1685334300000|2023-05-29 04:25:00|7150.6|7145.6|7149|7144|7151.3|7146.3|7148.5|7143.5|0
1685334600000|2023-05-29 04:30:00|7149.1|7144.1|7151.2|7146.2|7151.6|7146.6|7149|7144|0
1685334900000|2023-05-29 04:35:00|7151.1|7146.1|7152.3|7147.3|7152.4|7147.4|7150.5|7145.5|0
1685335200000|2023-05-29 04:40:00|7152.7|7147.7|7152.6|7147.6|7152.7|7147.7|7151.7|7146.7|0
1685335500000|2023-05-29 04:45:00|7152.8|7147.8|7152.8|7147.8|7153.6|7148.6|7152.3|7147.3|0
1685335800000|2023-05-29 04:50:00|7152.7|7147.7|7153.9|7148.9|7154.4|7149.4|7152.6|7147.6|0
1685336100000|2023-05-29 04:55:00|7154|7149|7153.8|7148.8|7154.4|7149.4|7153.2|7148.2|0
1685336400000|2023-05-29 05:00:00|7153.9|7148.9|7150.6|7145.6|7153.9|7148.9|7150.3|7145.3|0
1685336700000|2023-05-29 05:05:00|7150.5|7145.5|7152.3|7147.3|7152.4|7147.4|7150|7145|0
1685337000000|2023-05-29 05:10:00|7152.4|7147.4|7153.7|7148.7|7154.2|7149.2|7152.3|7147.3|0
1685337300000|2023-05-29 05:15:00|7153.6|7148.6|7150.6|7145.6|7153.6|7148.6|7150.6|7145.6|0
1685337600000|2023-05-29 05:20:00|7151|7146|7152.4|7147.4|7152.4|7147.4|7150.3|7145.3|0
1685337900000|2023-05-29 05:25:00|7152.6|7147.6|7153.5|7148.5|7153.8|7148.8|7152.3|7147.3|0
1685338200000|2023-05-29 05:30:00|7153.2|7148.2|7153|7148|7153.8|7148.8|7152.3|7147.3|0
1685338500000|2023-05-29 05:35:00|7152.9|7147.9|7154.7|7149.7|7156.5|7151.5|7152.8|7147.8|0
1685338800000|2023-05-29 05:40:00|7154.6|7149.6|7158.3|7153.3|7158.3|7153.3|7154.6|7149.6|0
1685339100000|2023-05-29 05:45:00|7158.6|7153.6|7157.4|7152.4|7159.2|7154.2|7157|7152|0
1685339400000|2023-05-29 05:50:00|7157.5|7152.5|7158.4|7153.4|7158.5|7153.5|7156.8|7151.8|0
1685339700000|2023-05-29 05:55:00|7158.5|7153.5|7160.1|7155.1|7160.1|7155.1|7158.2|7153.2|0
1685340000000|2023-05-29 06:00:00|7159.6|7154.6|7160.3|7155.3|7160.5|7155.5|7157.7|7152.7|0
1685340300000|2023-05-29 06:05:00|7160.4|7155.4|7160.3|7155.3|7160.8|7155.8|7158.1|7153.1|0
1685340600000|2023-05-29 06:10:00|7160.2|7155.2|7163.5|7158.5|7164.1|7159.1|7159.1|7154.1|0
1685340900000|2023-05-29 06:15:00|7163.6|7158.6|7160.8|7155.8|7164.2|7159.2|7160.4|7155.4|0
1685341200000|2023-05-29 06:20:00|7160.9|7155.9|7163.1|7158.1|7163.4|7158.4|7159.1|7154.1|0
1685341500000|2023-05-29 06:25:00|7163|7158|7162.6|7157.6|7164|7159|7161.9|7156.9|0
1685341800000|2023-05-29 06:30:00|7162.7|7157.7|7167.5|7162.5|7167.9|7162.9|7162.5|7157.5|0
1685342100000|2023-05-29 06:35:00|7167.3|7162.3|7170.4|7165.4|7170.9|7165.9|7166.9|7161.9|0
1685342400000|2023-05-29 06:40:00|7170.3|7165.3|7169.4|7164.4|7170.9|7165.9|7169|7164|0
1685342700000|2023-05-29 06:45:00|7169.5|7164.5|7168|7163|7169.5|7164.5|7166.9|7161.9|0
1685343000000|2023-05-29 06:50:00|7167.9|7162.9|7166.9|7161.9|7168.1|7163.1|7166.1|7161.1|0
1685343300000|2023-05-29 06:55:00|7166.2|7161.2|7169|7164|7170|7165|7166.2|7161.2|0
1685343600000|2023-05-29 07:00:00|7168.9|7163.9|7164.4|7159.4|7171.6|7166.6|7163.9|7158.9|0
1685343900000|2023-05-29 07:05:00|7164.2|7159.2|7159.9|7154.9|7164.2|7159.2|7158.9|7153.9|0
1685344200000|2023-05-29 07:10:00|7159.8|7154.8|7160.3|7155.3|7163|7158|7159|7154|0
1685344500000|2023-05-29 07:15:00|7160.4|7155.4|7160.2|7155.2|7162|7157|7158.2|7153.2|0
1685344800000|2023-05-29 07:20:00|7160.3|7155.3|7162.7|7157.7|7163.3|7158.3|7159.6|7154.6|0
1685345100000|2023-05-29 07:25:00|7162.6|7157.6|7159.8|7154.8|7162.6|7157.6|7157.7|7152.7|0
1685345400000|2023-05-29 07:30:00|7159.9|7154.9|7160.9|7155.9|7164.7|7159.7|7159.6|7154.6|0
1685345700000|2023-05-29 07:35:00|7160.7|7155.7|7159.8|7154.8|7161.5|7156.5|7159.3|7154.3|0
1685346000000|2023-05-29 07:40:00|7159.7|7154.7|7159.3|7154.3|7161.3|7156.3|7158.7|7153.7|0
1685346300000|2023-05-29 07:45:00|7159.4|7154.4|7160.7|7155.7|7161.5|7156.5|7158.3|7153.3|0
1685346600000|2023-05-29 07:50:00|7160.8|7155.8|7160|7155|7161.2|7156.2|7159.3|7154.3|0
1685346900000|2023-05-29 07:55:00|7159.9|7154.9|7157.6|7152.6|7159.9|7154.9|7156.8|7151.8|0
1685347200000|2023-05-29 08:00:00|7157.3|7152.3|7160.8|7155.8|7161.5|7156.5|7157.3|7152.3|0
1685347500000|2023-05-29 08:05:00|7160.9|7155.9|7160.6|7155.6|7162.9|7157.9|7160|7155|0
1685347800000|2023-05-29 08:10:00|7160.5|7155.5|7158.8|7153.8|7160.6|7155.6|7158.6|7153.6|0
1685348100000|2023-05-29 08:15:00|7158.6|7153.6|7159.1|7154.1|7159.8|7154.8|7157.9|7152.9|0
1685348400000|2023-05-29 08:20:00|7159|7154|7158.8|7153.8|7159.6|7154.6|7157|7152|0
1685348700000|2023-05-29 08:25:00|7158.9|7153.9|7158.5|7153.5|7159.9|7154.9|7158.4|7153.4|0
1685349000000|2023-05-29 08:30:00|7158.6|7153.6|7159.1|7154.1|7160.2|7155.2|7158.4|7153.4|0
1685349300000|2023-05-29 08:35:00|7159.3|7154.3|7159.9|7154.9|7162.9|7157.9|7159.2|7154.2|0
1685349600000|2023-05-29 08:40:00|7159.8|7154.8|7157.1|7152.1|7159.8|7154.8|7156.6|7151.6|0
1685349900000|2023-05-29 08:45:00|7157|7152|7156.5|7151.5|7157.6|7152.6|7156|7151|0
1685350200000|2023-05-29 08:50:00|7156.4|7151.4|7158.1|7153.1|7158.8|7153.8|7156.4|7151.4|0
1685350500000|2023-05-29 08:55:00|7157.8|7152.8|7156.1|7151.1|7158.1|7153.1|7156|7151|0
1685350800000|2023-05-29 09:00:00|7156.2|7151.2|7156.2|7151.2|7157.1|7152.1|7155.8|7150.8|0
1685351100000|2023-05-29 09:05:00|7156.3|7151.3|7157.7|7152.7|7158.1|7153.1|7155.1|7150.1|0
1685351400000|2023-05-29 09:10:00|7157.6|7152.6|7154.2|7149.2|7158.2|7153.2|7154|7149|0
1685351700000|2023-05-29 09:15:00|7154.1|7149.1|7156.2|7151.2|7157.3|7152.3|7154|7149|0
1685352000000|2023-05-29 09:20:00|7156.1|7151.1|7155.5|7150.5|7157.4|7152.4|7154.5|7149.5|0
1685352300000|2023-05-29 09:25:00|7155.6|7150.6|7152|7147|7155.6|7150.6|7151.4|7146.4|0
1685352600000|2023-05-29 09:30:00|7152.1|7147.1|7151.8|7146.8|7154.1|7149.1|7151.1|7146.1|0
1685352900000|2023-05-29 09:35:00|7151.7|7146.7|7151|7146|7153.7|7148.7|7150.5|7145.5|0
1685353200000|2023-05-29 09:40:00|7151.1|7146.1|7153.9|7148.9|7154.2|7149.2|7150.4|7145.4|0
1685353500000|2023-05-29 09:45:00|7153.8|7148.8|7153.8|7148.8|7154.5|7149.5|7152.6|7147.6|0
1685353800000|2023-05-29 09:50:00|7153.6|7148.6|7155.2|7150.2|7155.7|7150.7|7153.4|7148.4|0
1685354100000|2023-05-29 09:55:00|7155.3|7150.3|7155.1|7150.1|7155.9|7150.9|7154.2|7149.2|0
1685354400000|2023-05-29 10:00:00|7155|7150|7155.5|7150.5|7156.4|7151.4|7154.4|7149.4|0
1685354700000|2023-05-29 10:05:00|7155.4|7150.4|7154.8|7149.8|7156|7151|7154.4|7149.4|0
1685355000000|2023-05-29 10:10:00|7154.9|7149.9|7156.8|7151.8|7159.3|7154.3|7154.8|7149.8|0
1685355300000|2023-05-29 10:15:00|7156.9|7151.9|7160.1|7155.1|7160.9|7155.9|7156.9|7151.9|0
1685355600000|2023-05-29 10:20:00|7160|7155|7161.5|7156.5|7162.1|7157.1|7159.1|7154.1|0
1685355900000|2023-05-29 10:25:00|7161.4|7156.4|7159.7|7154.7|7161.8|7156.8|7159.6|7154.6|0
1685356200000|2023-05-29 10:30:00|7159.6|7154.6|7163.4|7158.4|7163.4|7158.4|7159.6|7154.6|0
1685356500000|2023-05-29 10:35:00|7163.3|7158.3|7156.6|7151.6|7165.9|7160.9|7156.4|7151.4|0
1685356800000|2023-05-29 10:40:00|7156.9|7151.9|7154.1|7149.1|7158|7153|7153.7|7148.7|0
1685357100000|2023-05-29 10:45:00|7154.2|7149.2|7154.8|7149.8|7156.1|7151.1|7153.5|7148.5|0
1685357400000|2023-05-29 10:50:00|7154.7|7149.7|7153.1|7148.1|7155.1|7150.1|7152.4|7147.4|0
1685357700000|2023-05-29 10:55:00|7153.2|7148.2|7153.1|7148.1|7153.5|7148.5|7152|7147|0
1685358000000|2023-05-29 11:00:00|7153.3|7148.3|7152.6|7147.6|7154.2|7149.2|7152.6|7147.6|0
1685358300000|2023-05-29 11:05:00|7152.2|7147.2|7152.4|7147.4|7152.6|7147.6|7151|7146|0
1685358600000|2023-05-29 11:10:00|7152.3|7147.3|7152.2|7147.2|7154.7|7149.7|7152.1|7147.1|0
1685358900000|2023-05-29 11:15:00|7152.4|7147.4|7152.3|7147.3|7153.7|7148.7|7151.8|7146.8|0
1685359200000|2023-05-29 11:20:00|7152.4|7147.4|7148.7|7143.7|7152.9|7147.9|7148.5|7143.5|0
1685359500000|2023-05-29 11:25:00|7148.6|7143.6|7150.9|7145.9|7151.2|7146.2|7147.4|7142.4|0
1685359800000|2023-05-29 11:30:00|7150.8|7145.8|7150.8|7145.8|7152.3|7147.3|7150|7145|0
1685360100000|2023-05-29 11:35:00|7150.7|7145.7|7149.1|7144.1|7151.3|7146.3|7148.5|7143.5|0
1685360400000|2023-05-29 11:40:00|7149.2|7144.2|7148.4|7143.4|7149.8|7144.8|7146.5|7141.5|0
1685360700000|2023-05-29 11:45:00|7148.5|7143.5|7149.9|7144.9|7150.5|7145.5|7147.9|7142.9|0
1685361000000|2023-05-29 11:50:00|7149.8|7144.8|7150.3|7145.3|7151.3|7146.3|7149.5|7144.5|0
1685361300000|2023-05-29 11:55:00|7150.1|7145.1|7147.8|7142.8|7150.2|7145.2|7147.1|7142.1|0
1685361600000|2023-05-29 12:00:00|7147.6|7142.6|7146.4|7141.4|7149.7|7144.7|7145.4|7140.4|0
1685361900000|2023-05-29 12:05:00|7146.5|7141.5|7147.6|7142.6|7148|7143|7145.5|7140.5|0
1685362200000|2023-05-29 12:10:00|7147.5|7142.5|7147.5|7142.5|7148.2|7143.2|7146.5|7141.5|0
1685362500000|2023-05-29 12:15:00|7147.7|7142.7|7148.9|7143.9|7149|7144|7146.1|7141.1|0
1685362800000|2023-05-29 12:20:00|7148.7|7143.7|7150.2|7145.2|7151.3|7146.3|7148.3|7143.3|0
1685363100000|2023-05-29 12:25:00|7150.3|7145.3|7153.1|7148.1|7154.4|7149.4|7150.2|7145.2|0
1685363400000|2023-05-29 12:30:00|7153|7148|7146.8|7141.8|7153|7148|7146.1|7141.1|0
1685363700000|2023-05-29 12:35:00|7146.6|7141.6|7146.3|7141.3|7147.2|7142.2|7144.9|7139.9|0
1685364000000|2023-05-29 12:40:00|7146.5|7141.5|7147|7142|7148.2|7143.2|7146.1|7141.1|0
1685364300000|2023-05-29 12:45:00|7147.1|7142.1|7146.2|7141.2|7147.9|7142.9|7145.2|7140.2|0
1685364600000|2023-05-29 12:50:00|7146.3|7141.3|7144.1|7139.1|7146.3|7141.3|7142.3|7137.3|0
1685364900000|2023-05-29 12:55:00|7143.9|7138.9|7144.6|7139.6|7145.7|7140.7|7141.3|7136.3|0
1685365200000|2023-05-29 13:00:00|7144.7|7139.7|7147.4|7142.4|7148.1|7143.1|7144|7139|0
1685365500000|2023-05-29 13:05:00|7147.3|7142.3|7147.3|7142.3|7147.9|7142.9|7145.7|7140.7|0
1685365800000|2023-05-29 13:10:00|7147.2|7142.2|7147.8|7142.8|7148.7|7143.7|7147|7142|0
1685366100000|2023-05-29 13:15:00|7147.7|7142.7|7146.8|7141.8|7148|7143|7145.5|7140.5|0
1685366400000|2023-05-29 13:20:00|7146.7|7141.7|7146.1|7141.1|7147.3|7142.3|7145.5|7140.5|0
1685366700000|2023-05-29 13:25:00|7146.2|7141.2|7146.6|7141.6|7146.8|7141.8|7144.7|7139.7|0
1685367000000|2023-05-29 13:30:00|7146.4|7141.4|7141.9|7136.9|7146.6|7141.6|7141.8|7136.8|0
1685367300000|2023-05-29 13:35:00|7142|7137|7143.5|7138.5|7144.3|7139.3|7141.9|7136.9|0
1685367600000|2023-05-29 13:40:00|7143.6|7138.6|7144.1|7139.1|7146|7141|7142.2|7137.2|0
1685367900000|2023-05-29 13:45:00|7144.3|7139.3|7142.2|7137.2|7144.9|7139.9|7141.8|7136.8|0
1685368200000|2023-05-29 13:50:00|7142.3|7137.3|7141.9|7136.9|7143.8|7138.8|7141.3|7136.3|0
1685368500000|2023-05-29 13:55:00|7142|7137|7143.6|7138.6|7144.7|7139.7|7141.7|7136.7|0
1685368800000|2023-05-29 14:00:00|7144.2|7139.2|7145.3|7140.3|7145.6|7140.6|7143.8|7138.8|0
1685369100000|2023-05-29 14:05:00|7145.4|7140.4|7145.2|7140.2|7145.9|7140.9|7144.6|7139.6|0
1685369400000|2023-05-29 14:10:00|7145.3|7140.3|7145.9|7140.9|7147.9|7142.9|7145.2|7140.2|0
1685369700000|2023-05-29 14:15:00|7146|7141|7146.5|7141.5|7148.3|7143.3|7145.2|7140.2|0
1685370000000|2023-05-29 14:20:00|7146.4|7141.4|7147.3|7142.3|7148.4|7143.4|7146.3|7141.3|0
1685370300000|2023-05-29 14:25:00|7147.2|7142.2|7148.8|7143.8|7149.3|7144.3|7147.2|7142.2|0
1685370600000|2023-05-29 14:30:00|7148.9|7143.9|7148.1|7143.1|7150.1|7145.1|7147.9|7142.9|0
1685370900000|2023-05-29 14:35:00|7148|7143|7147.1|7142.1|7148.3|7143.3|7146.8|7141.8|0
1685371200000|2023-05-29 14:40:00|7147|7142|7148.2|7143.2|7149.7|7144.7|7147|7142|0
1685371500000|2023-05-29 14:45:00|7148.3|7143.3|7150.1|7145.1|7151.1|7146.1|7147.9|7142.9|0
1685371800000|2023-05-29 14:50:00|7150.2|7145.2|7149.3|7144.3|7152.1|7147.1|7148.9|7143.9|0
1685372100000|2023-05-29 14:55:00|7149.4|7144.4|7149.3|7144.3|7151.3|7146.3|7149|7144|0
1685372400000|2023-05-29 15:00:00|7149.6|7144.6|7149|7144|7150.5|7145.5|7147.4|7142.4|0
1685372700000|2023-05-29 15:05:00|7148.9|7143.9|7148.5|7143.5|7151|7146|7147.6|7142.6|0
1685373000000|2023-05-29 15:10:00|7148.6|7143.6|7150.1|7145.1|7150.3|7145.3|7148.1|7143.1|0
1685373300000|2023-05-29 15:15:00|7150|7145|7147.7|7142.7|7150.2|7145.2|7147.6|7142.6|0
1685373600000|2023-05-29 15:20:00|7147.6|7142.6|7149.3|7144.3|7149.4|7144.4|7145.8|7140.8|0
1685373900000|2023-05-29 15:25:00|7149.4|7144.4|7149.1|7144.1|7149.4|7144.4|7146.1|7141.1|0
1685374200000|2023-05-29 15:30:00|7148.9|7143.9|7148.8|7143.8|7149.1|7144.1|7146.8|7141.8|0
1685374500000|2023-05-29 15:35:00|7148.9|7143.9|7150|7145|7150.6|7145.6|7147.7|7142.7|0
1685374800000|2023-05-29 15:40:00|7150.1|7145.1|7149.2|7144.2|7150.1|7145.1|7148.4|7143.4|0
1685375100000|2023-05-29 15:45:00|7149.1|7144.1|7149.2|7144.2|7149.7|7144.7|7148.6|7143.6|0
1685375400000|2023-05-29 15:50:00|7149.3|7144.3|7148.2|7143.2|7149.7|7144.7|7147.3|7142.3|0
1685375700000|2023-05-29 15:55:00|7148.1|7143.1|7146.6|7141.6|7148.2|7143.2|7145.5|7140.5|0
1685376000000|2023-05-29 16:00:00|7146.9|7141.9|7146.7|7141.7|7147.3|7142.3|7145.8|7140.8|0
1685376300000|2023-05-29 16:05:00|7146.8|7141.8|7146.3|7141.3|7147.9|7142.9|7145.2|7140.2|0
1685376600000|2023-05-29 16:10:00|7146.2|7141.2|7146.5|7141.5|7147.4|7142.4|7146|7141|0
1685376900000|2023-05-29 16:15:00|7146.6|7141.6|7147.1|7142.1|7147.6|7142.6|7146.6|7141.6|0
1685377200000|2023-05-29 16:20:00|7147|7142|7147.7|7142.7|7148.4|7143.4|7146.3|7141.3|0
1685377500000|2023-05-29 16:25:00|7147.8|7142.8|7149.8|7144.8|7149.8|7144.8|7147.7|7142.7|0
1685377800000|2023-05-29 16:30:00|7149.7|7144.7|7150.1|7145.1|7150.4|7145.4|7148.4|7143.4|0
1685378100000|2023-05-29 16:35:00|7150.2|7145.2|7150.8|7145.8|7151.6|7146.6|7149.8|7144.8|0
1685378400000|2023-05-29 16:40:00|7151|7146|7151.6|7146.6|7152.1|7147.1|7151|7146|0
1685378700000|2023-05-29 16:45:00|7151.7|7146.7|7152.7|7147.7|7153|7148|7150.3|7145.3|0
1685379000000|2023-05-29 16:50:00|7152.6|7147.6|7150.4|7145.4|7153.1|7148.1|7150.4|7145.4|0
1685379300000|2023-05-29 16:55:00|7150.3|7145.3|7159.8|7154.8|7162.1|7157.1|7150.1|7145.1|0
1685379600000|2023-05-29 17:00:00|7159.6|7154.6|7161.1|7156.1|7161.1|7156.1|7159.6|7154.6|0
1685379900000|2023-05-29 17:05:00|7159.6|7154.6|7161.1|7156.1|7161.1|7156.1|7159.6|7154.6|0
1685383200000|2023-05-29 18:00:00|7162.6|7157.6|7162.6|7157.6|7162.6|7157.6|7162.6|7157.6|0
1685386500000|2023-05-29 18:55:00|7162.5|7157.5|7162.5|7157.5|7162.5|7157.5|7162.5|7157.5|0
1685386800000|2023-05-29 19:00:00|7162.6|7157.6|7162.6|7157.6|7162.6|7157.6|7162.6|7157.6|0
1685390100000|2023-05-29 19:55:00|7161.8|7156.8|7161.8|7156.8|7162.6|7157.6|7161.1|7156.1|0
1685391300000|2023-05-29 20:15:00|7161.9|7156.9|7161.9|7156.9|7161.9|7156.9|7161.9|7156.9|0
1685397600000|2023-05-29 22:00:00|7160|7155|7161.9|7156.9|7162.1|7157.1|7155.8|7150.8|0
1685397900000|2023-05-29 22:05:00|7161.7|7156.7|7163.7|7158.7|7163.7|7158.7|7158.8|7153.8|0
1685398200000|2023-05-29 22:10:00|7163.6|7158.6|7158.4|7153.4|7163.6|7158.6|7157.9|7152.9|0
1685398500000|2023-05-29 22:15:00|7158.3|7153.3|7157.7|7152.7|7159.8|7154.8|7156.9|7151.9|0
1685398800000|2023-05-29 22:20:00|7157.6|7152.6|7158|7153|7158.2|7153.2|7155.7|7150.7|0
1685399100000|2023-05-29 22:25:00|7157.6|7152.6|7157.1|7152.1|7158.1|7153.1|7156.3|7151.3|0
1685399400000|2023-05-29 22:30:00|7157.2|7152.2|7159.2|7154.2|7160|7155|7157.2|7152.2|0
1685399700000|2023-05-29 22:35:00|7159.1|7154.1|7156.7|7151.7|7160.3|7155.3|7156.7|7151.7|0
1685400000000|2023-05-29 22:40:00|7156.5|7151.5|7156.1|7151.1|7157.2|7152.2|7155.2|7150.2|0
1685400300000|2023-05-29 22:45:00|7156.2|7151.2|7158.7|7153.7|7159.8|7154.8|7156|7151|0
1685400600000|2023-05-29 22:50:00|7158.8|7153.8|7158.4|7153.4|7160|7155|7158.2|7153.2|0
1685400900000|2023-05-29 22:55:00|7158.3|7153.3|7158.1|7153.1|7159|7154|7157.3|7152.3|0
1685401200000|2023-05-29 23:00:00|7158.3|7153.3|7158.3|7153.3|7158.8|7153.8|7157.7|7152.7|0
1685401500000|2023-05-29 23:05:00|7158.4|7153.4|7159.2|7154.2|7159.7|7154.7|7158.3|7153.3|0
1685401800000|2023-05-29 23:10:00|7159.4|7154.4|7160|7155|7161.4|7156.4|7159.2|7154.2|0
1685402100000|2023-05-29 23:15:00|7159.8|7154.8|7156|7151|7159.8|7154.8|7155|7150|0
1685402400000|2023-05-29 23:20:00|7155.9|7150.9|7153.6|7148.6|7156.7|7151.7|7153.1|7148.1|0
1685402700000|2023-05-29 23:25:00|7153.5|7148.5|7152.5|7147.5|7153.9|7148.9|7152.2|7147.2|0
1685403000000|2023-05-29 23:30:00|7152.6|7147.6|7154.1|7149.1|7154.5|7149.5|7152.3|7147.3|0
1685403300000|2023-05-29 23:35:00|7153.9|7148.9|7154.3|7149.3|7154.9|7149.9|7153.6|7148.6|0
1685403600000|2023-05-29 23:40:00|7154.1|7149.1|7153.1|7148.1|7154.4|7149.4|7152.9|7147.9|0
1685403900000|2023-05-29 23:45:00|7153|7148|7150.7|7145.7|7153.1|7148.1|7150|7145|0
1685404200000|2023-05-29 23:50:00|7150.8|7145.8|7152.1|7147.1|7152.2|7147.2|7150.2|7145.2|0
1685404500000|2023-05-29 23:55:00|7152.3|7147.3|7152.1|7147.1|7154.4|7149.4|7152.1|7147.1|0
1685404800000|2023-05-30 00:00:00|7151.8|7146.8|7153.7|7148.7|7154.3|7149.3|7150.7|7145.7|0
1685405100000|2023-05-30 00:05:00|7153.8|7148.8|7155|7150|7156.4|7151.4|7153.2|7148.2|0
1685405400000|2023-05-30 00:10:00|7155.2|7150.2|7153.3|7148.3|7155.7|7150.7|7151.7|7146.7|0
1685405700000|2023-05-30 00:15:00|7153.6|7148.6|7153.9|7148.9|7155.4|7150.4|7152.1|7147.1|0
1685406000000|2023-05-30 00:20:00|7154|7149|7153.9|7148.9|7154.4|7149.4|7151.9|7146.9|0
1685406300000|2023-05-30 00:25:00|7153.7|7148.7|7153.3|7148.3|7154|7149|7152.5|7147.5|0
1685406600000|2023-05-30 00:30:00|7153.4|7148.4|7153.5|7148.5|7156.1|7151.1|7153.1|7148.1|0
1685406900000|2023-05-30 00:35:00|7153.7|7148.7|7151.2|7146.2|7153.7|7148.7|7151|7146|0
1685407200000|2023-05-30 00:40:00|7151|7146|7151.6|7146.6|7152.8|7147.8|7150.9|7145.9|0
1685407500000|2023-05-30 00:45:00|7151.7|7146.7|7153.4|7148.4|7154.1|7149.1|7151.4|7146.4|0
1685407800000|2023-05-30 00:50:00|7153.7|7148.7|7152.2|7147.2|7154.2|7149.2|7151.9|7146.9|0
1685408100000|2023-05-30 00:55:00|7152.1|7147.1|7153|7148|7153.1|7148.1|7151.3|7146.3|0
1685408400000|2023-05-30 01:00:00|7152.8|7147.8|7153.9|7148.9|7154|7149|7152.4|7147.4|0
1685408700000|2023-05-30 01:05:00|7154|7149|7152.8|7147.8|7154.1|7149.1|7151.7|7146.7|0
1685409000000|2023-05-30 01:10:00|7152.7|7147.7|7153.3|7148.3|7153.7|7148.7|7152|7147|0
1685409300000|2023-05-30 01:15:00|7153.2|7148.2|7151.3|7146.3|7153.8|7148.8|7151.1|7146.1|0
1685409600000|2023-05-30 01:20:00|7151.2|7146.2|7153.8|7148.8|7154|7149|7151.1|7146.1|0
1685409900000|2023-05-30 01:25:00|7153.7|7148.7|7152.3|7147.3|7153.8|7148.8|7152|7147|0
1685410200000|2023-05-30 01:30:00|7152.4|7147.4|7152.8|7147.8|7154|7149|7151.8|7146.8|0
1685410500000|2023-05-30 01:35:00|7152.9|7147.9|7152.2|7147.2|7156|7151|7151.8|7146.8|0
1685410800000|2023-05-30 01:40:00|7152.3|7147.3|7152.9|7147.9|7154.3|7149.3|7151.8|7146.8|0
1685411100000|2023-05-30 01:45:00|7153|7148|7152.3|7147.3|7153.6|7148.6|7152|7147|0
1685411400000|2023-05-30 01:50:00|7152.4|7147.4|7152.6|7147.6|7152.8|7147.8|7151.8|7146.8|0
1685411700000|2023-05-30 01:55:00|7152.7|7147.7|7151.8|7146.8|7153.1|7148.1|7151.3|7146.3|0
1685412000000|2023-05-30 02:00:00|7151.7|7146.7|7151.7|7146.7|7153|7148|7151.3|7146.3|0
1685412300000|2023-05-30 02:05:00|7151.8|7146.8|7151.3|7146.3|7152.3|7147.3|7151|7146|0
1685412600000|2023-05-30 02:10:00|7151.2|7146.2|7151.7|7146.7|7151.8|7146.8|7150.1|7145.1|0
1685412900000|2023-05-30 02:15:00|7151.6|7146.6|7151|7146|7152.7|7147.7|7150.9|7145.9|0
1685413200000|2023-05-30 02:20:00|7150.9|7145.9|7151.2|7146.2|7151.3|7146.3|7150.3|7145.3|0
1685413500000|2023-05-30 02:25:00|7151.1|7146.1|7150.9|7145.9|7151.7|7146.7|7150.1|7145.1|0
1685413800000|2023-05-30 02:30:00|7151|7146|7149.1|7144.1|7151.5|7146.5|7148.4|7143.4|0
1685414100000|2023-05-30 02:35:00|7149|7144|7151.2|7146.2|7151.8|7146.8|7149|7144|0
1685414400000|2023-05-30 02:40:00|7151.3|7146.3|7150.9|7145.9|7151.8|7146.8|7150.4|7145.4|0
1685414700000|2023-05-30 02:45:00|7151|7146|7151.8|7146.8|7152.8|7147.8|7150.5|7145.5|0
1685415000000|2023-05-30 02:50:00|7151.9|7146.9|7151.1|7146.1|7152.5|7147.5|7150.6|7145.6|0
1685415300000|2023-05-30 02:55:00|7151|7146|7151.2|7146.2|7151.7|7146.7|7150.7|7145.7|0
1685415600000|2023-05-30 03:00:00|7151.3|7146.3|7152|7147|7152.8|7147.8|7151.2|7146.2|0
1685415900000|2023-05-30 03:05:00|7151.9|7146.9|7152|7147|7153|7148|7151.5|7146.5|0
1685416200000|2023-05-30 03:10:00|7152.1|7147.1|7153.8|7148.8|7153.8|7148.8|7151.9|7146.9|0
1685416500000|2023-05-30 03:15:00|7153.9|7148.9|7151.3|7146.3|7154.3|7149.3|7151.2|7146.2|0
1685416800000|2023-05-30 03:20:00|7151.4|7146.4|7151.4|7146.4|7152.7|7147.7|7151|7146|0
1685417100000|2023-05-30 03:25:00|7151.3|7146.3|7151.6|7146.6|7151.9|7146.9|7150.3|7145.3|0
1685417400000|2023-05-30 03:30:00|7151.7|7146.7|7150.7|7145.7|7152.4|7147.4|7149.7|7144.7|0
1685417700000|2023-05-30 03:35:00|7150.8|7145.8|7152.2|7147.2|7152.5|7147.5|7150.5|7145.5|0
1685418000000|2023-05-30 03:40:00|7152.3|7147.3|7151.5|7146.5|7152.9|7147.9|7151.5|7146.5|0
1685418300000|2023-05-30 03:45:00|7151.4|7146.4|7152.2|7147.2|7152.5|7147.5|7151.2|7146.2|0
1685418600000|2023-05-30 03:50:00|7152.4|7147.4|7152.4|7147.4|7152.7|7147.7|7151.7|7146.7|0
1685418900000|2023-05-30 03:55:00|7152.3|7147.3|7153.2|7148.2|7153.9|7148.9|7152.1|7147.1|0
1685419200000|2023-05-30 04:00:00|7153.3|7148.3|7153.7|7148.7|7154|7149|7152.7|7147.7|0
1685419500000|2023-05-30 04:05:00|7153.9|7148.9|7152.8|7147.8|7154|7149|7152.2|7147.2|0
1685419800000|2023-05-30 04:10:00|7152.7|7147.7|7154.2|7149.2|7154.7|7149.7|7152.5|7147.5|0
1685420100000|2023-05-30 04:15:00|7154.3|7149.3|7154|7149|7154.6|7149.6|7153.5|7148.5|0
1685420400000|2023-05-30 04:20:00|7154.1|7149.1|7152.5|7147.5|7154.4|7149.4|7152.4|7147.4|0
1685420700000|2023-05-30 04:25:00|7152.4|7147.4|7155.4|7150.4|7155.7|7150.7|7151.7|7146.7|0
1685421000000|2023-05-30 04:30:00|7155.5|7150.5|7157|7152|7158.3|7153.3|7155.2|7150.2|0
1685421300000|2023-05-30 04:35:00|7157.3|7152.3|7156.3|7151.3|7157.5|7152.5|7155.7|7150.7|0
1685421600000|2023-05-30 04:40:00|7156.1|7151.1|7155.9|7150.9|7156.2|7151.2|7155.3|7150.3|0
1685421900000|2023-05-30 04:45:00|7156.1|7151.1|7156.7|7151.7|7157.6|7152.6|7155.8|7150.8|0
1685422200000|2023-05-30 04:50:00|7156.8|7151.8|7156.4|7151.4|7157.3|7152.3|7156.2|7151.2|0
1685422500000|2023-05-30 04:55:00|7156.2|7151.2|7156.1|7151.1|7156.4|7151.4|7155.5|7150.5|0
1685422800000|2023-05-30 05:00:00|7155.8|7150.8|7157.1|7152.1|7157.9|7152.9|7155.1|7150.1|0
1685423100000|2023-05-30 05:05:00|7157|7152|7154.4|7149.4|7157.4|7152.4|7154.3|7149.3|0
1685423400000|2023-05-30 05:10:00|7154.1|7149.1|7153.4|7148.4|7154.7|7149.7|7153.2|7148.2|0
1685423700000|2023-05-30 05:15:00|7153.3|7148.3|7154|7149|7155|7150|7153.1|7148.1|0
1685424000000|2023-05-30 05:20:00|7153.8|7148.8|7153|7148|7154.5|7149.5|7152.8|7147.8|0
1685424300000|2023-05-30 05:25:00|7152.9|7147.9|7153|7148|7154|7149|7152.1|7147.1|0
1685424600000|2023-05-30 05:30:00|7152.9|7147.9|7154|7149|7154.2|7149.2|7152.5|7147.5|0
1685424900000|2023-05-30 05:35:00|7153.8|7148.8|7153|7148|7154.6|7149.6|7152.8|7147.8|0
1685425200000|2023-05-30 05:40:00|7153.1|7148.1|7153.7|7148.7|7153.8|7148.8|7152.8|7147.8|0
1685425500000|2023-05-30 05:45:00|7153.6|7148.6|7152.5|7147.5|7154|7149|7152.5|7147.5|0
1685425800000|2023-05-30 05:50:00|7152.6|7147.6|7153.8|7148.8|7153.9|7148.9|7152.1|7147.1|0
1685426100000|2023-05-30 05:55:00|7153.7|7148.7|7156|7151|7156.3|7151.3|7153.7|7148.7|0
1685426400000|2023-05-30 06:00:00|7155.8|7150.8|7161.7|7156.7|7161.9|7156.9|7155.8|7150.8|0
1685426700000|2023-05-30 06:05:00|7161.8|7156.8|7161.8|7156.8|7162.1|7157.1|7159.4|7154.4|0
1685427000000|2023-05-30 06:10:00|7161.9|7156.9|7160.3|7155.3|7162|7157|7159.5|7154.5|0
1685427300000|2023-05-30 06:15:00|7160.4|7155.4|7160.9|7155.9|7162.5|7157.5|7160.1|7155.1|0
1685427600000|2023-05-30 06:20:00|7161|7156|7161.7|7156.7|7163.8|7158.8|7160.9|7155.9|0
1685427900000|2023-05-30 06:25:00|7161.6|7156.6|7163.4|7158.4|7163.5|7158.5|7161|7156|0
1685428200000|2023-05-30 06:30:00|7163.5|7158.5|7166.5|7161.5|7166.5|7161.5|7162.9|7157.9|0
1685428500000|2023-05-30 06:35:00|7166.4|7161.4|7160.8|7155.8|7166.4|7161.4|7160.6|7155.6|0
1685428800000|2023-05-30 06:40:00|7160.6|7155.6|7160.8|7155.8|7161.3|7156.3|7159.1|7154.1|0
1685429100000|2023-05-30 06:45:00|7160.7|7155.7|7163|7158|7163.3|7158.3|7160.4|7155.4|0
1685429400000|2023-05-30 06:50:00|7162.8|7157.8|7161.6|7156.6|7163|7158|7161.4|7156.4|0
1685429700000|2023-05-30 06:55:00|7161.4|7156.4|7162.7|7157.7|7163.7|7158.7|7161.4|7156.4|0
1685430000000|2023-05-30 07:00:00|7164.1|7159.1|7161.1|7156.1|7164.8|7159.8|7159.7|7154.7|0
1685430300000|2023-05-30 07:05:00|7161.2|7156.2|7166|7161|7168.9|7163.9|7159.4|7154.4|0
1685430600000|2023-05-30 07:10:00|7166.3|7161.3|7159.5|7154.5|7166.5|7161.5|7159|7154|0
1685430900000|2023-05-30 07:15:00|7159.6|7154.6|7160.3|7155.3|7162.3|7157.3|7158.5|7153.5|0
1685431200000|2023-05-30 07:20:00|7160.4|7155.4|7163.3|7158.3|7164.5|7159.5|7159.8|7154.8|0
1685431500000|2023-05-30 07:25:00|7163.4|7158.4|7166.8|7161.8|7167.3|7162.3|7162|7157|0
1685431800000|2023-05-30 07:30:00|7166.7|7161.7|7168.7|7163.7|7169|7164|7165.3|7160.3|0
1685432100000|2023-05-30 07:35:00|7168.8|7163.8|7172.9|7167.9|7173.2|7168.2|7168.5|7163.5|0
1685432400000|2023-05-30 07:40:00|7172.8|7167.8|7173.2|7168.2|7174.3|7169.3|7171.2|7166.2|0
1685432700000|2023-05-30 07:45:00|7173.1|7168.1|7177.5|7172.5|7177.5|7172.5|7171.4|7166.4|0
1685433000000|2023-05-30 07:50:00|7177.6|7172.6|7174.4|7169.4|7178.2|7173.2|7173.3|7168.3|0
1685433300000|2023-05-30 07:55:00|7174.1|7169.1|7174.5|7169.5|7175.3|7170.3|7173.6|7168.6|0
1685433600000|2023-05-30 08:00:00|7174.6|7169.6|7207.7|7204.7|7209.4|7206.4|7174.1|7169.1|0
1685433900000|2023-05-30 08:05:00|7207.6|7204.6|7223.4|7220.4|7223.7|7220.7|7205.4|7202.4|0
1685434200000|2023-05-30 08:10:00|7224.8|7221.8|7235.5|7232.5|7237.1|7234.1|7224.8|7221.8|0
1685434500000|2023-05-30 08:15:00|7236|7233|7250.7|7247.7|7251.7|7248.7|7234.5|7231.5|0
1685434800000|2023-05-30 08:20:00|7250.8|7247.8|7246.3|7243.3|7252.3|7249.3|7244.3|7241.3|0
1685435100000|2023-05-30 08:25:00|7245.8|7242.8|7241.4|7238.4|7247.5|7244.5|7238.5|7235.5|0
1685435400000|2023-05-30 08:30:00|7240.7|7237.7|7247.1|7244.1|7247.2|7244.2|7238.1|7235.1|0
1685435700000|2023-05-30 08:35:00|7247.2|7244.2|7247.3|7244.3|7249.5|7246.5|7244.6|7241.6|0
1685436000000|2023-05-30 08:40:00|7247.5|7244.5|7252.1|7249.1|7252.4|7249.4|7243.1|7240.1|0
1685436300000|2023-05-30 08:45:00|7252|7249|7248.7|7245.7|7252|7249|7247.4|7244.4|0
1685436600000|2023-05-30 08:50:00|7248.9|7245.9|7251|7248|7251|7248|7247.8|7244.8|0
1685436900000|2023-05-30 08:55:00|7251.5|7248.5|7250.2|7247.2|7251.5|7248.5|7249.4|7246.4|0
1685437200000|2023-05-30 09:00:00|7250.1|7247.1|7254.2|7251.2|7255.8|7252.8|7249.7|7246.7|0
1685437500000|2023-05-30 09:05:00|7254.4|7251.4|7264|7261|7264.1|7261.1|7253.7|7250.7|0
1685437800000|2023-05-30 09:10:00|7263.4|7260.4|7268.6|7265.6|7271.3|7268.3|7263.4|7260.4|0
1685438100000|2023-05-30 09:15:00|7268|7265|7270.3|7267.3|7272.1|7269.1|7268|7265|0
1685438400000|2023-05-30 09:20:00|7270|7267|7271.4|7268.4|7272|7269|7270|7267|0
1685438700000|2023-05-30 09:25:00|7271.6|7268.6|7267.5|7264.5|7272.1|7269.1|7266.6|7263.6|0
1685439000000|2023-05-30 09:30:00|7267.9|7264.9|7271.4|7268.4|7272.1|7269.1|7267.9|7264.9|0
1685439300000|2023-05-30 09:35:00|7271.5|7268.5|7273.9|7270.9|7274|7271|7270.8|7267.8|0
1685439600000|2023-05-30 09:40:00|7274|7271|7273.5|7270.5|7275.9|7272.9|7273.5|7270.5|0
1685439900000|2023-05-30 09:45:00|7273.4|7270.4|7273.4|7270.4|7273.8|7270.8|7269.5|7266.5|0
1685440200000|2023-05-30 09:50:00|7272.7|7269.7|7276.5|7273.5|7277.5|7274.5|7272.6|7269.6|0
1685440500000|2023-05-30 09:55:00|7276.7|7273.7|7270|7267|7276.7|7273.7|7268.9|7265.9|0
1685440800000|2023-05-30 10:00:00|7270.1|7267.1|7271.9|7268.9|7272.8|7269.8|7268.7|7265.7|0
1685441100000|2023-05-30 10:05:00|7271.8|7268.8|7271.8|7268.8|7272.2|7269.2|7269.5|7266.5|0
1685441400000|2023-05-30 10:10:00|7272.3|7269.3|7274.8|7271.8|7275|7272|7271.2|7268.2|0
1685441700000|2023-05-30 10:15:00|7274.7|7271.7|7272.8|7269.8|7276.4|7273.4|7272.4|7269.4|0
1685442000000|2023-05-30 10:20:00|7272.9|7269.9|7272.5|7269.5|7274.9|7271.9|7271.8|7268.8|0
1685442300000|2023-05-30 10:25:00|7272.6|7269.6|7271.6|7268.6|7273.1|7270.1|7269.2|7266.2|0
1685442600000|2023-05-30 10:30:00|7271.3|7268.3|7270.2|7267.2|7271.3|7268.3|7269.2|7266.2|0
1685442900000|2023-05-30 10:35:00|7269.9|7266.9|7268.6|7265.6|7271.6|7268.6|7268.6|7265.6|0
1685443200000|2023-05-30 10:40:00|7268.2|7265.2|7268.5|7265.5|7268.8|7265.8|7267.4|7264.4|0
1685443500000|2023-05-30 10:45:00|7268.4|7265.4|7263.3|7260.3|7268.4|7265.4|7262.9|7259.9|0
1685443800000|2023-05-30 10:50:00|7262.8|7259.8|7263|7260|7264.2|7261.2|7261.2|7258.2|0
1685444100000|2023-05-30 10:55:00|7263.5|7260.5|7262|7259|7263.9|7260.9|7259.4|7256.4|0
1685444400000|2023-05-30 11:00:00|7259.9|7256.9|7277.6|7274.6|7277.8|7274.8|7253.5|7250.5|0
1685444700000|2023-05-30 11:05:00|7277.3|7274.3|7275.8|7272.8|7277.3|7274.3|7269|7266|0
1685445000000|2023-05-30 11:10:00|7275.9|7272.9|7273.8|7270.8|7276.4|7273.4|7271.2|7268.2|0
1685445300000|2023-05-30 11:15:00|7273.6|7270.6|7282.4|7279.4|7282.8|7279.8|7273.3|7270.3|0
1685445600000|2023-05-30 11:20:00|7282.7|7279.7|7282.2|7279.2|7285.4|7282.4|7281.2|7278.2|0
1685445900000|2023-05-30 11:25:00|7282.1|7279.1|7287.3|7284.3|7287.5|7284.5|7281.1|7278.1|0
1685446200000|2023-05-30 11:30:00|7287.6|7284.6|7303.6|7300.6|7304.2|7301.2|7287.4|7284.4|0
1685446500000|2023-05-30 11:35:00|7303.7|7300.7|7305.6|7302.6|7312.5|7309.5|7303.7|7300.7|0
1685446800000|2023-05-30 11:40:00|7305.7|7302.7|7301.8|7298.8|7305.8|7302.8|7297|7294|0
1685447100000|2023-05-30 11:45:00|7301.9|7298.9|7303.6|7300.6|7306|7303|7299.9|7296.9|0
1685447400000|2023-05-30 11:50:00|7303|7300|7303.7|7300.7|7304.1|7301.1|7299.8|7296.8|0
1685447700000|2023-05-30 11:55:00|7303.6|7300.6|7312.4|7309.4|7313.2|7310.2|7303.6|7300.6|0
1685448000000|2023-05-30 12:00:00|7312|7309|7308.5|7305.5|7315.8|7312.8|7308.4|7305.4|0
1685448300000|2023-05-30 12:05:00|7308.4|7305.4|7319.6|7316.6|7320.2|7317.2|7308|7305|0
1685448600000|2023-05-30 12:10:00|7319.1|7316.1|7329.1|7326.1|7329.2|7326.2|7319|7316|0
1685448900000|2023-05-30 12:15:00|7329.2|7326.2|7325.1|7322.1|7334.3|7331.3|7325.1|7322.1|0
1685449200000|2023-05-30 12:20:00|7325.2|7322.2|7321.6|7318.6|7325.2|7322.2|7319.7|7316.7|0
1685449500000|2023-05-30 12:25:00|7321.5|7318.5|7317.8|7314.8|7321.7|7318.7|7315.8|7312.8|0
1685449800000|2023-05-30 12:30:00|7317.7|7314.7|7318.3|7315.3|7318.6|7315.6|7308.8|7305.8|0
1685450100000|2023-05-30 12:35:00|7318.1|7315.1|7327.5|7324.5|7327.5|7324.5|7317.4|7314.4|0
1685450400000|2023-05-30 12:40:00|7327.4|7324.4|7314.9|7311.9|7328.5|7325.5|7314.5|7311.5|0
1685450700000|2023-05-30 12:45:00|7315.1|7312.1|7308.7|7305.7|7315.2|7312.2|7305.7|7302.7|0
1685451000000|2023-05-30 12:50:00|7308.6|7305.6|7309.1|7306.1|7310.9|7307.9|7306.8|7303.8|0
1685451300000|2023-05-30 12:55:00|7308.9|7305.9|7311.9|7308.9|7312.4|7309.4|7308.7|7305.7|0
1685451600000|2023-05-30 13:00:00|7312.1|7309.1|7318.8|7315.8|7319.1|7316.1|7311.9|7308.9|0
1685451900000|2023-05-30 13:05:00|7318.5|7315.5|7310|7307|7319.9|7316.9|7307.5|7304.5|0
1685452200000|2023-05-30 13:10:00|7309.8|7306.8|7310.7|7307.7|7313|7310|7307.5|7304.5|0
1685452500000|2023-05-30 13:15:00|7310.4|7307.4|7310.1|7307.1|7312.9|7309.9|7307.4|7304.4|0
1685452800000|2023-05-30 13:20:00|7310|7307|7303.9|7300.9|7310.2|7307.2|7303.4|7300.4|0
1685453100000|2023-05-30 13:25:00|7294.3|7291.3|7284.4|7281.4|7297.2|7294.2|7282.4|7279.4|0
1685453400000|2023-05-30 13:30:00|7286.8|7283.8|7281.8|7280|7289.6|7287.7|7252.3|7250.5|0
1685453700000|2023-05-30 13:35:00|7281.6|7279.8|7303.1|7301.3|7311.8|7310|7270.9|7269.1|0
1685454000000|2023-05-30 13:40:00|7303|7301.2|7276.6|7274.8|7318.1|7316.3|7271.1|7269.3|0
1685454300000|2023-05-30 13:45:00|7276.7|7274.9|7270.7|7268.9|7283|7281.2|7256.6|7254.8|0
1685454600000|2023-05-30 13:50:00|7271.2|7269.4|7217.7|7215.9|7273.9|7272.1|7217.5|7215.7|0
1685454900000|2023-05-30 13:55:00|7217.5|7215.7|7223.9|7222.1|7230.1|7228.3|7204.4|7202.6|0
1685455200000|2023-05-30 14:00:00|7221|7219.2|7203.8|7202|7222.3|7220.5|7184.9|7183.1|0
1685455500000|2023-05-30 14:05:00|7201.3|7199.5|7227.5|7225.7|7234.7|7232.9|7201|7199.2|0
1685455800000|2023-05-30 14:10:00|7227.8|7226|7226.2|7224.4|7243.8|7242|7226|7224.2|0
1685456100000|2023-05-30 14:15:00|7225.7|7223.9|7248.2|7246.4|7253.5|7251.7|7219.8|7218|0
1685456400000|2023-05-30 14:20:00|7250.6|7248.8|7246.7|7244.9|7265.5|7263.7|7243.3|7241.5|0
1685456700000|2023-05-30 14:25:00|7247|7245.2|7235.5|7233.7|7257.2|7255.4|7226.1|7224.3|0
1685457000000|2023-05-30 14:30:00|7232.6|7230.8|7250.9|7249.1|7256|7254.2|7231.1|7229.3|0
1685457300000|2023-05-30 14:35:00|7250.8|7249|7258.1|7256.3|7263.7|7261.9|7246.4|7244.6|0
1685457600000|2023-05-30 14:40:00|7258.2|7256.4|7254.7|7252.9|7261.9|7260.1|7245.1|7243.3|0
1685457900000|2023-05-30 14:45:00|7254.1|7252.3|7272.6|7270.8|7273.5|7271.7|7251.1|7249.3|0
1685458200000|2023-05-30 14:50:00|7272.5|7270.7|7280.9|7279.1|7288.2|7286.4|7267.3|7265.5|0
1685458500000|2023-05-30 14:55:00|7281.6|7279.8|7281.7|7279.9|7292.6|7290.8|7280.7|7278.9|0
1685458800000|2023-05-30 15:00:00|7281.8|7280|7303.3|7301.5|7305.5|7303.7|7279.3|7277.5|0
1685459100000|2023-05-30 15:05:00|7303.7|7301.9|7301.8|7300|7307.1|7305.3|7293.7|7291.9|0
1685459400000|2023-05-30 15:10:00|7301.2|7299.4|7298.3|7296.5|7306.3|7304.5|7295.7|7293.9|0
1685459700000|2023-05-30 15:15:00|7298.8|7297|7284.6|7282.8|7300.2|7298.4|7279.5|7277.7|0
1685460000000|2023-05-30 15:20:00|7284.1|7282.3|7271.1|7269.3|7287.1|7285.3|7267.8|7266|0
1685460300000|2023-05-30 15:25:00|7270.5|7268.7|7289.1|7287.3|7289.8|7288|7266.6|7264.8|0
1685460600000|2023-05-30 15:30:00|7288.8|7287|7289.3|7287.5|7296|7294.2|7287|7285.2|0
1685460900000|2023-05-30 15:35:00|7289.4|7287.6|7298.7|7296.9|7299.3|7297.5|7282.6|7280.8|0
1685461200000|2023-05-30 15:40:00|7298.5|7296.7|7288.4|7286.6|7306.2|7304.4|7287.2|7285.4|0
1685461500000|2023-05-30 15:45:00|7288.2|7286.4|7288.5|7286.7|7293.7|7291.9|7285.4|7283.6|0
1685461800000|2023-05-30 15:50:00|7289.5|7287.7|7288.5|7286.7|7295.3|7293.5|7279.4|7277.6|0
1685462100000|2023-05-30 15:55:00|7288.9|7287.1|7286.9|7285.1|7296.2|7294.4|7279.8|7278|0
1685462400000|2023-05-30 16:00:00|7286.5|7284.7|7280.6|7278.8|7292.3|7290.5|7277.8|7276|0
1685462700000|2023-05-30 16:05:00|7280.5|7278.7|7274.4|7272.6|7281.7|7279.9|7270.6|7268.8|0
1685463000000|2023-05-30 16:10:00|7274.7|7272.9|7271.3|7269.5|7276.7|7274.9|7262.9|7261.1|0
1685463300000|2023-05-30 16:15:00|7271.4|7269.6|7261.5|7259.7|7272.6|7270.8|7256.6|7254.8|0
1685463600000|2023-05-30 16:20:00|7261.4|7259.6|7265.2|7263.4|7266|7264.2|7256.4|7254.6|0
1685463900000|2023-05-30 16:25:00|7265.4|7263.6|7243.3|7241.5|7267.7|7265.9|7240.8|7239|0
1685464200000|2023-05-30 16:30:00|7243.5|7241.7|7251.2|7249.4|7261.9|7260.1|7241.1|7239.3|0
1685464500000|2023-05-30 16:35:00|7250.5|7248.7|7245.5|7243.7|7256.4|7254.6|7244.6|7242.8|0
1685464800000|2023-05-30 16:40:00|7245.4|7243.6|7244.4|7242.6|7247|7245.2|7235.6|7233.8|0
1685465100000|2023-05-30 16:45:00|7244.5|7242.7|7257.1|7255.3|7257.3|7255.5|7243|7241.2|0
1685465400000|2023-05-30 16:50:00|7256.6|7254.8|7257.5|7255.7|7261.8|7260|7251.2|7249.4|0
1685465700000|2023-05-30 16:55:00|7256.5|7254.7|7273.9|7272.1|7274.5|7272.7|7256|7254.2|0
1685466000000|2023-05-30 17:00:00|7274|7272.2|7264.6|7262.8|7274.5|7272.7|7261.4|7259.6|0
1685466300000|2023-05-30 17:05:00|7264.1|7262.3|7256.6|7254.8|7265.7|7263.9|7252.8|7251|0
1685466600000|2023-05-30 17:10:00|7256.8|7255|7255.9|7254.1|7267.4|7265.6|7251.7|7249.9|0
1685466900000|2023-05-30 17:15:00|7256.1|7254.3|7254.1|7252.3|7258.6|7256.8|7252.6|7250.8|0
1685467200000|2023-05-30 17:20:00|7254.2|7252.4|7247|7245.2|7257.7|7255.9|7246|7244.2|0
1685467500000|2023-05-30 17:25:00|7246.9|7245.1|7230.6|7228.8|7249|7247.2|7227.3|7225.5|0
1685467800000|2023-05-30 17:30:00|7230.2|7228.4|7231.6|7229.8|7234.9|7233.1|7219.6|7217.8|0
1685468100000|2023-05-30 17:35:00|7231|7229.2|7225.3|7223.5|7235.4|7233.6|7225|7223.2|0
1685468400000|2023-05-30 17:40:00|7225.8|7224|7226.6|7224.8|7230.9|7229.1|7221.8|7220|0
1685468700000|2023-05-30 17:45:00|7224.8|7223|7231.2|7229.4|7231.6|7229.8|7222.4|7220.6|0
1685469000000|2023-05-30 17:50:00|7231.1|7229.3|7214|7212.2|7236.5|7234.7|7212.1|7210.3|0
1685469300000|2023-05-30 17:55:00|7214.1|7212.3|7201.9|7200.1|7214.1|7212.3|7198.9|7197.1|0
1685469600000|2023-05-30 18:00:00|7201.7|7199.9|7193.8|7192|7209.5|7207.7|7192|7190.2|0
1685469900000|2023-05-30 18:05:00|7193.5|7191.7|7198.5|7196.7|7200.4|7198.6|7193.5|7191.7|0
1685470200000|2023-05-30 18:10:00|7198.4|7196.6|7205.8|7204|7210.8|7209|7197.7|7195.9|0
1685470500000|2023-05-30 18:15:00|7206.3|7204.5|7218.6|7216.8|7219.3|7217.5|7203.7|7201.9|0
1685470800000|2023-05-30 18:20:00|7218.7|7216.9|7232.2|7230.4|7234.6|7232.8|7217.1|7215.3|0
1685471100000|2023-05-30 18:25:00|7232|7230.2|7233.9|7232.1|7238|7236.2|7232|7230.2|0
1685471400000|2023-05-30 18:30:00|7235|7233.2|7241|7239.2|7244.5|7242.7|7233.9|7232.1|0
1685471700000|2023-05-30 18:35:00|7241.5|7239.7|7250.7|7248.9|7253.1|7251.3|7239.8|7238|0
1685472000000|2023-05-30 18:40:00|7251.4|7249.6|7261|7259.2|7262.3|7260.5|7251.3|7249.5|0
1685472300000|2023-05-30 18:45:00|7260.9|7259.1|7259.9|7258.1|7263.1|7261.3|7256.3|7254.5|0
1685472600000|2023-05-30 18:50:00|7260.2|7258.4|7263.2|7261.4|7267.4|7265.6|7253.4|7251.6|0
1685472900000|2023-05-30 18:55:00|7263.4|7261.6|7257.3|7255.5|7266.7|7264.9|7256.5|7254.7|0
1685473200000|2023-05-30 19:00:00|7256.9|7255.1|7259.2|7257.4|7260.7|7258.9|7249.7|7247.9|0
1685473500000|2023-05-30 19:05:00|7258.9|7257.1|7258|7256.2|7262.3|7260.5|7254.5|7252.7|0
1685473800000|2023-05-30 19:10:00|7256.9|7255.1|7248|7246.2|7258.5|7256.7|7245.8|7244|0
1685474100000|2023-05-30 19:15:00|7247.4|7245.6|7247.1|7245.3|7247.8|7246|7238.5|7236.7|0
1685474400000|2023-05-30 19:20:00|7247.3|7245.5|7245|7243.2|7252.7|7250.9|7244|7242.2|0
1685474700000|2023-05-30 19:25:00|7244.8|7243|7247.7|7245.9|7253.5|7251.7|7244.6|7242.8|0
1685475000000|2023-05-30 19:30:00|7247.1|7245.3|7248|7246.2|7252.7|7250.9|7244.9|7243.1|0
1685475300000|2023-05-30 19:35:00|7248.1|7246.3|7242.8|7241|7250.2|7248.4|7241.3|7239.5|0
1685475600000|2023-05-30 19:40:00|7242.1|7240.3|7241.9|7240.1|7247|7245.2|7239.2|7237.4|0
1685475900000|2023-05-30 19:45:00|7241.8|7240|7235.5|7233.7|7247.5|7245.7|7233.8|7232|0
1685476200000|2023-05-30 19:50:00|7234.2|7232.4|7222|7220.2|7238.5|7236.7|7220.1|7218.3|0
1685476500000|2023-05-30 19:55:00|7219.8|7218|7237.5|7235.7|7241.5|7239.7|7219.8|7218|0
1685476800000|2023-05-30 20:00:00|7238.1|7235.1|7243.4|7240.4|7243.7|7240.7|7235.8|7232.8|0
1685477100000|2023-05-30 20:05:00|7243.5|7240.5|7240.5|7237.5|7243.8|7240.8|7240.2|7237.2|0
1685477400000|2023-05-30 20:10:00|7240.4|7237.4|7241.4|7238.4|7241.6|7238.6|7240.1|7237.1|0
1685477700000|2023-05-30 20:15:00|7241.5|7238.5|7240.3|7237.3|7242.6|7239.6|7240|7237|0
1685478000000|2023-05-30 20:20:00|7240.4|7237.4|7241.9|7238.9|7241.9|7238.9|7239.1|7236.1|0
1685478300000|2023-05-30 20:25:00|7242|7239|7244.2|7241.2|7245.1|7242.1|7241.9|7238.9|0
1685478600000|2023-05-30 20:30:00|7244|7241|7246.7|7243.7|7246.7|7243.7|7243.6|7240.6|0
1685478900000|2023-05-30 20:35:00|7246.6|7243.6|7244.8|7241.8|7246.7|7243.7|7244.8|7241.8|0
1685479200000|2023-05-30 20:40:00|7244.9|7241.9|7244|7241|7244.9|7241.9|7243.2|7240.2|0
1685479500000|2023-05-30 20:45:00|7243.9|7240.9|7243.4|7240.4|7244.7|7241.7|7242.6|7239.6|0
1685479800000|2023-05-30 20:50:00|7243.6|7240.6|7244.6|7241.6|7245.3|7242.3|7242.5|7239.5|0
1685480100000|2023-05-30 20:55:00|7244.5|7241.5|7243.1|7240.1|7244.6|7241.6|7242.9|7239.9|0
1685480400000|2023-05-30 21:00:00|7243.3|7240.3|7244|7241|7244.2|7241.2|7242.8|7239.8|0
1685480700000|2023-05-30 21:05:00|7243.8|7240.8|7243.6|7240.6|7244.1|7241.1|7243.5|7240.5|0
1685481000000|2023-05-30 21:10:00|7243.5|7240.5|7243.9|7240.9|7244.4|7241.4|7243.3|7240.3|0
1685481300000|2023-05-30 21:15:00|7243.8|7240.8|7242.2|7239.2|7243.8|7240.8|7242|7239|0
1685481600000|2023-05-30 21:20:00|7242.3|7239.3|7240.8|7237.8|7242.7|7239.7|7240.4|7237.4|0
1685481900000|2023-05-30 21:25:00|7240.6|7237.6|7237.8|7234.8|7240.6|7237.6|7237.6|7234.6|0
1685482200000|2023-05-30 21:30:00|7237.6|7234.6|7234.8|7231.8|7237.6|7234.6|7234.8|7231.8|0
1685482500000|2023-05-30 21:35:00|7234.7|7231.7|7230|7227|7234.7|7231.7|7229.8|7226.8|0
1685482800000|2023-05-30 21:40:00|7230.3|7227.3|7228.2|7225.2|7230.4|7227.4|7227.2|7224.2|0
1685483100000|2023-05-30 21:45:00|7228.1|7225.1|7228.2|7225.2|7228.6|7225.6|7227.6|7224.6|0
1685483400000|2023-05-30 21:50:00|7228.1|7225.1|7224|7221|7228.3|7225.3|7224|7221|0
1685483700000|2023-05-30 21:55:00|7223.8|7220.8|7223.3|7220.3|7224|7221|7221.4|7218.4|0
1685484000000|2023-05-30 22:00:00|7223.8|7220.8|7225.2|7222.2|7226.1|7223.1|7223.8|7220.8|0
1685484300000|2023-05-30 22:05:00|7225.3|7222.3|7225.9|7222.9|7227.6|7224.6|7225.3|7222.3|0
1685484600000|2023-05-30 22:10:00|7226|7223|7230.6|7227.6|7230.6|7227.6|7225.8|7222.8|0
1685484900000|2023-05-30 22:15:00|7230.7|7227.7|7231.9|7228.9|7232.3|7229.3|7230.6|7227.6|0
1685485200000|2023-05-30 22:20:00|7232.1|7229.1|7232.4|7229.4|7232.7|7229.7|7231.2|7228.2|0
1685485500000|2023-05-30 22:25:00|7232.6|7229.6|7233.2|7230.2|7233.2|7230.2|7232|7229|0
1685485800000|2023-05-30 22:30:00|7233.1|7230.1|7233.5|7230.5|7233.6|7230.6|7232.9|7229.9|0
1685486100000|2023-05-30 22:35:00|7233.3|7230.3|7233.3|7230.3|7233.7|7230.7|7233|7230|0
1685486400000|2023-05-30 22:40:00|7233.5|7230.5|7233|7230|7233.7|7230.7|7232.1|7229.1|0
1685486700000|2023-05-30 22:45:00|7233.3|7230.3|7232.1|7229.1|7233.7|7230.7|7232.1|7229.1|0
1685487000000|2023-05-30 22:50:00|7232.2|7229.2|7233.1|7230.1|7234.1|7231.1|7232.2|7229.2|0
1685487300000|2023-05-30 22:55:00|7232.9|7229.9|7231.8|7228.8|7234|7231|7231.8|7228.8|0
1685487600000|2023-05-30 23:00:00|7232.1|7229.1|7236.3|7233.3|7236.3|7233.3|7232.1|7229.1|0
1685487900000|2023-05-30 23:05:00|7236.2|7233.2|7236.6|7233.6|7238|7235|7235.9|7232.9|0
1685488200000|2023-05-30 23:10:00|7236.5|7233.5|7236.3|7233.3|7237|7234|7235.4|7232.4|0
1685488500000|2023-05-30 23:15:00|7236.4|7233.4|7240|7237|7241|7238|7236.3|7233.3|0
1685488800000|2023-05-30 23:20:00|7240.4|7237.4|7240.3|7237.3|7241.7|7238.7|7240|7237|0
1685489100000|2023-05-30 23:25:00|7240.1|7237.1|7242.5|7239.5|7242.5|7239.5|7240.1|7237.1|0
1685489400000|2023-05-30 23:30:00|7242.6|7239.6|7242.5|7239.5|7242.9|7239.9|7241.4|7238.4|0
1685489700000|2023-05-30 23:35:00|7242.7|7239.7|7243.4|7240.4|7244.2|7241.2|7242.6|7239.6|0
1685490000000|2023-05-30 23:40:00|7243.5|7240.5|7244|7241|7244.1|7241.1|7243|7240|0
1685490300000|2023-05-30 23:45:00|7244.1|7241.1|7244.3|7241.3|7244.4|7241.4|7243.4|7240.4|0
1685490600000|2023-05-30 23:50:00|7244.4|7241.4|7244.8|7241.8|7245.4|7242.4|7244.3|7241.3|0
1685490900000|2023-05-30 23:55:00|7244.9|7241.9|7246.7|7241.7|7246.8|7243.2|7243.1|7240.1|0
1685491200000|2023-05-31 00:00:00|7246.8|7241.8|7247.2|7242.2|7247.7|7242.7|7244.5|7239.5|0
1685491500000|2023-05-31 00:05:00|7247.3|7242.3|7243.5|7238.5|7247.9|7242.9|7243.3|7238.3|0
1685491800000|2023-05-31 00:10:00|7243.2|7238.2|7242.8|7237.8|7246.1|7241.1|7242.7|7237.7|0
1685492100000|2023-05-31 00:15:00|7242.7|7237.7|7244.5|7239.5|7244.8|7239.8|7241.8|7236.8|0
1685492400000|2023-05-31 00:20:00|7244.4|7239.4|7243.1|7238.1|7244.7|7239.7|7243|7238|0
1685492700000|2023-05-31 00:25:00|7243.2|7238.2|7242.4|7237.4|7244.2|7239.2|7242.4|7237.4|0
1685493000000|2023-05-31 00:30:00|7242.2|7237.2|7241.2|7236.2|7242.3|7237.3|7240.3|7235.3|0
1685493300000|2023-05-31 00:35:00|7241.3|7236.3|7242.8|7237.8|7243.4|7238.4|7240.6|7235.6|0
1685493600000|2023-05-31 00:40:00|7242.9|7237.9|7244.1|7239.1|7245|7240|7242.8|7237.8|0
1685493900000|2023-05-31 00:45:00|7244.2|7239.2|7243|7238|7244.5|7239.5|7242.6|7237.6|0
1685494200000|2023-05-31 00:50:00|7242.9|7237.9|7242.5|7237.5|7243.1|7238.1|7242|7237|0
1685494500000|2023-05-31 00:55:00|7242.6|7237.6|7243|7238|7244.6|7239.6|7241.5|7236.5|0
1685494800000|2023-05-31 01:00:00|7242.9|7237.9|7240.8|7235.8|7243.5|7238.5|7240.8|7235.8|0
1685495100000|2023-05-31 01:05:00|7240.9|7235.9|7239|7234|7241.4|7236.4|7239|7234|0
1685495400000|2023-05-31 01:10:00|7239.1|7234.1|7238.2|7233.2|7239.7|7234.7|7237.7|7232.7|0
1685495700000|2023-05-31 01:15:00|7238.3|7233.3|7240.8|7235.8|7241.6|7236.6|7237.3|7232.3|0
1685496000000|2023-05-31 01:20:00|7241|7236|7241.7|7236.7|7242.1|7237.1|7240.7|7235.7|0
1685496300000|2023-05-31 01:25:00|7241.8|7236.8|7241.6|7236.6|7243|7238|7241.5|7236.5|0
1685496600000|2023-05-31 01:30:00|7241.8|7236.8|7237.4|7232.4|7241.8|7236.8|7236.3|7231.3|0
1685496900000|2023-05-31 01:35:00|7237.3|7232.3|7238.9|7233.9|7240|7235|7236.3|7231.3|0
1685497200000|2023-05-31 01:40:00|7238.8|7233.8|7236.9|7231.9|7240.8|7235.8|7236.6|7231.6|0
1685497500000|2023-05-31 01:45:00|7236.8|7231.8|7236|7231|7237.4|7232.4|7234.5|7229.5|0
1685497800000|2023-05-31 01:50:00|7236.1|7231.1|7239.8|7234.8|7240.8|7235.8|7236.1|7231.1|0
1685498100000|2023-05-31 01:55:00|7239.7|7234.7|7234.7|7229.7|7239.8|7234.8|7234.2|7229.2|0
1685498400000|2023-05-31 02:00:00|7234.6|7229.6|7234.1|7229.1|7236.1|7231.1|7232.6|7227.6|0
1685498700000|2023-05-31 02:05:00|7233.9|7228.9|7228.2|7223.2|7234.1|7229.1|7228|7223|0
1685499000000|2023-05-31 02:10:00|7228.4|7223.4|7227.7|7222.7|7230.9|7225.9|7226.5|7221.5|0
1685499300000|2023-05-31 02:15:00|7227.9|7222.9|7228.4|7223.4|7228.9|7223.9|7225.8|7220.8|0
1685499600000|2023-05-31 02:20:00|7228.3|7223.3|7227|7222|7228.4|7223.4|7226|7221|0
1685499900000|2023-05-31 02:25:00|7226.9|7221.9|7228.4|7223.4|7228.9|7223.9|7225.7|7220.7|0
1685500200000|2023-05-31 02:30:00|7228.2|7223.2|7228.3|7223.3|7229.1|7224.1|7227|7222|0
1685500500000|2023-05-31 02:35:00|7228.2|7223.2|7229.1|7224.1|7229.4|7224.4|7225.7|7220.7|0
1685500800000|2023-05-31 02:40:00|7229.2|7224.2|7228.2|7223.2|7229.2|7224.2|7227.4|7222.4|0
1685501100000|2023-05-31 02:45:00|7228.1|7223.1|7225.7|7220.7|7228.6|7223.6|7225.6|7220.6|0
1685501400000|2023-05-31 02:50:00|7225.6|7220.6|7228.6|7223.6|7229|7224|7225.4|7220.4|0
1685501700000|2023-05-31 02:55:00|7228.5|7223.5|7226.9|7221.9|7229|7224|7226.4|7221.4|0
1685502000000|2023-05-31 03:00:00|7227|7222|7225.1|7220.1|7227.1|7222.1|7224.5|7219.5|0
1685502300000|2023-05-31 03:05:00|7225|7220|7223.5|7218.5|7226.5|7221.5|7221.4|7216.4|0
1685502600000|2023-05-31 03:10:00|7223.4|7218.4|7223.9|7218.9|7225.5|7220.5|7222.9|7217.9|0
1685502900000|2023-05-31 03:15:00|7224|7219|7225.5|7220.5|7225.9|7220.9|7223.9|7218.9|0
1685503200000|2023-05-31 03:20:00|7225.4|7220.4|7226.3|7221.3|7227.3|7222.3|7225|7220|0
1685503500000|2023-05-31 03:25:00|7226.2|7221.2|7225.9|7220.9|7227.6|7222.6|7225.2|7220.2|0
1685503800000|2023-05-31 03:30:00|7226|7221|7223.2|7218.2|7226.7|7221.7|7222.9|7217.9|0
1685504100000|2023-05-31 03:35:00|7223.3|7218.3|7226|7221|7226.3|7221.3|7223.2|7218.2|0
1685504400000|2023-05-31 03:40:00|7226.2|7221.2|7227|7222|7227.2|7222.2|7225.8|7220.8|0
1685504700000|2023-05-31 03:45:00|7227.1|7222.1|7225.4|7220.4|7227.1|7222.1|7224.4|7219.4|0
1685505000000|2023-05-31 03:50:00|7225.2|7220.2|7223.5|7218.5|7225.3|7220.3|7222.2|7217.2|0
1685505300000|2023-05-31 03:55:00|7223.7|7218.7|7225.9|7220.9|7226.2|7221.2|7223.3|7218.3|0
1685505600000|2023-05-31 04:00:00|7225.8|7220.8|7223.9|7218.9|7225.9|7220.9|7223.7|7218.7|0
1685505900000|2023-05-31 04:05:00|7224.1|7219.1|7225.4|7220.4|7226|7221|7224|7219|0
1685506200000|2023-05-31 04:10:00|7225.3|7220.3|7226.5|7221.5|7226.7|7221.7|7224.6|7219.6|0
1685506500000|2023-05-31 04:15:00|7226.2|7221.2|7225.7|7220.7|7226.7|7221.7|7225.3|7220.3|0
1685506800000|2023-05-31 04:20:00|7225.6|7220.6|7224.9|7219.9|7226.2|7221.2|7224.5|7219.5|0
1685507100000|2023-05-31 04:25:00|7225|7220|7222.3|7217.3|7225.4|7220.4|7221.5|7216.5|0
1685507400000|2023-05-31 04:30:00|7222.4|7217.4|7223.1|7218.1|7224.5|7219.5|7222.2|7217.2|0
1685507700000|2023-05-31 04:35:00|7223|7218|7222.3|7217.3|7224.3|7219.3|7222|7217|0
1685508000000|2023-05-31 04:40:00|7222.4|7217.4|7222.3|7217.3|7223.5|7218.5|7221.8|7216.8|0
1685508300000|2023-05-31 04:45:00|7222.4|7217.4|7222.3|7217.3|7223.2|7218.2|7222|7217|0
1685508600000|2023-05-31 04:50:00|7222.2|7217.2|7222.3|7217.3|7222.7|7217.7|7221.9|7216.9|0
1685508900000|2023-05-31 04:55:00|7222.2|7217.2|7221.6|7216.6|7224.1|7219.1|7221.6|7216.6|0
1685509200000|2023-05-31 05:00:00|7221.5|7216.5|7217.4|7212.4|7221.5|7216.5|7216.3|7211.3|0
1685509500000|2023-05-31 05:05:00|7217.5|7212.5|7214.6|7209.6|7218.2|7213.2|7213.9|7208.9|0
1685509800000|2023-05-31 05:10:00|7214.5|7209.5|7215.9|7210.9|7215.9|7210.9|7212.8|7207.8|0
1685510100000|2023-05-31 05:15:00|7215.8|7210.8|7217.9|7212.9|7218|7213|7213.7|7208.7|0
1685510400000|2023-05-31 05:20:00|7218|7213|7218.7|7213.7|7219|7214|7217.4|7212.4|0
1685510700000|2023-05-31 05:25:00|7218.6|7213.6|7213.7|7208.7|7218.9|7213.9|7212.7|7207.7|0
1685511000000|2023-05-31 05:30:00|7214|7209|7208.8|7203.8|7214.2|7209.2|7208.4|7203.4|0
1685511300000|2023-05-31 05:35:00|7208.7|7203.7|7212.2|7207.2|7212.8|7207.8|7208.1|7203.1|0
1685511600000|2023-05-31 05:40:00|7212.3|7207.3|7213.1|7208.1|7214.1|7209.1|7211.7|7206.7|0
1685511900000|2023-05-31 05:45:00|7212.9|7207.9|7213.7|7208.7|7213.9|7208.9|7210.5|7205.5|0
1685512200000|2023-05-31 05:50:00|7213.6|7208.6|7216.5|7211.5|7216.6|7211.6|7213.5|7208.5|0
1685512500000|2023-05-31 05:55:00|7216.4|7211.4|7213.8|7208.8|7217.2|7212.2|7213.6|7208.6|0
1685512800000|2023-05-31 06:00:00|7214|7209|7210.9|7205.9|7214.4|7209.4|7210.6|7205.6|0
1685513100000|2023-05-31 06:05:00|7211|7206|7204.3|7199.3|7211.2|7206.2|7204.3|7199.3|0
1685513400000|2023-05-31 06:10:00|7204.1|7199.1|7203.7|7198.7|7205.3|7200.3|7201.7|7196.7|0
1685513700000|2023-05-31 06:15:00|7203.6|7198.6|7207.5|7202.5|7208.5|7203.5|7203.6|7198.6|0
1685514000000|2023-05-31 06:20:00|7207.4|7202.4|7204.6|7199.6|7209.2|7204.2|7204.4|7199.4|0
1685514300000|2023-05-31 06:25:00|7204.5|7199.5|7205.3|7200.3|7205.9|7200.9|7202.1|7197.1|0
1685514600000|2023-05-31 06:30:00|7205.2|7200.2|7206.4|7201.4|7208.9|7203.9|7204.9|7199.9|0
1685514900000|2023-05-31 06:35:00|7206.6|7201.6|7207.6|7202.6|7209.3|7204.3|7206.4|7201.4|0
1685515200000|2023-05-31 06:40:00|7207.5|7202.5|7207.1|7202.1|7208.9|7203.9|7207|7202|0
1685515500000|2023-05-31 06:45:00|7209.5|7204.5|7210.9|7205.9|7212.2|7207.2|7207.3|7202.3|0
1685515800000|2023-05-31 06:50:00|7210.8|7205.8|7206.7|7201.7|7211.7|7206.7|7206.7|7201.7|0
1685516100000|2023-05-31 06:55:00|7206.5|7201.5|7206.4|7201.4|7207.8|7202.8|7205.2|7200.2|0
1685516400000|2023-05-31 07:00:00|7206.3|7201.3|7203.5|7198.5|7212.1|7207.1|7201.1|7196.1|0
1685516700000|2023-05-31 07:05:00|7203.6|7198.6|7209.9|7204.9|7212.9|7207.9|7201.9|7196.9|0
1685517000000|2023-05-31 07:10:00|7210|7205|7209.4|7204.4|7213.4|7208.4|7207.6|7202.6|0
1685517300000|2023-05-31 07:15:00|7209.5|7204.5|7211.8|7206.8|7213.5|7208.5|7208.9|7203.9|0
1685517600000|2023-05-31 07:20:00|7211.9|7206.9|7210.7|7205.7|7213.5|7208.5|7204.2|7199.2|0
1685517900000|2023-05-31 07:25:00|7210.8|7205.8|7214.9|7209.9|7216|7211|7209.6|7204.6|0
1685518200000|2023-05-31 07:30:00|7215|7210|7216|7211|7217.3|7212.3|7213.5|7208.5|0
1685518500000|2023-05-31 07:35:00|7215.7|7210.7|7216.8|7211.8|7218|7213|7213.4|7208.4|0
1685518800000|2023-05-31 07:40:00|7216.7|7211.7|7215.5|7210.5|7219.1|7214.1|7214.8|7209.8|0
1685519100000|2023-05-31 07:45:00|7215.6|7210.6|7213.6|7208.6|7216.9|7211.9|7213.5|7208.5|0
1685519400000|2023-05-31 07:50:00|7213.7|7208.7|7213.3|7208.3|7215.5|7210.5|7211.3|7206.3|0
1685519700000|2023-05-31 07:55:00|7213.2|7208.2|7214|7209|7217.3|7212.3|7213.2|7208.2|0
1685520000000|2023-05-31 08:00:00|7214.5|7209.5|7192.6|7189.6|7215|7210|7190.9|7187.9|0
1685520300000|2023-05-31 08:05:00|7192.7|7189.7|7200.5|7197.5|7200.6|7197.6|7191.8|7188.8|0
1685520600000|2023-05-31 08:10:00|7200.6|7197.6|7192|7189|7200.9|7197.9|7190.9|7187.9|0
1685520900000|2023-05-31 08:15:00|7192.2|7189.2|7199.3|7196.3|7199.4|7196.4|7191.2|7188.2|0
1685521200000|2023-05-31 08:20:00|7199.2|7196.2|7201|7198|7201.2|7198.2|7197.2|7194.2|0
1685521500000|2023-05-31 08:25:00|7201.3|7198.3|7201.1|7198.1|7202.2|7199.2|7200.9|7197.9|0
1685521800000|2023-05-31 08:30:00|7201.3|7198.3|7199.6|7196.6|7201.5|7198.5|7196.4|7193.4|0
1685522100000|2023-05-31 08:35:00|7199.7|7196.7|7193.7|7190.7|7199.8|7196.8|7193.7|7190.7|0
1685522400000|2023-05-31 08:40:00|7193.4|7190.4|7193.2|7190.2|7194|7191|7191.5|7188.5|0
1685522700000|2023-05-31 08:45:00|7193.1|7190.1|7193|7190|7194.4|7191.4|7192.3|7189.3|0
1685523000000|2023-05-31 08:50:00|7193.1|7190.1|7191.8|7188.8|7195.5|7192.5|7191.4|7188.4|0
1685523300000|2023-05-31 08:55:00|7191.9|7188.9|7196.1|7193.1|7196.5|7193.5|7191.5|7188.5|0
1685523600000|2023-05-31 09:00:00|7196.3|7193.3|7198.5|7195.5|7200.4|7197.4|7196.3|7193.3|0
1685523900000|2023-05-31 09:05:00|7198.4|7195.4|7201.2|7198.2|7201.7|7198.7|7197.2|7194.2|0
1685524200000|2023-05-31 09:10:00|7201|7198|7197.4|7194.4|7201|7198|7197.1|7194.1|0
1685524500000|2023-05-31 09:15:00|7197.2|7194.2|7197.3|7194.3|7197.8|7194.8|7196.6|7193.6|0
1685524800000|2023-05-31 09:20:00|7197.1|7194.1|7198.3|7195.3|7198.7|7195.7|7196.9|7193.9|0
1685525100000|2023-05-31 09:25:00|7198.2|7195.2|7199.7|7196.7|7199.8|7196.8|7197.9|7194.9|0
1685525400000|2023-05-31 09:30:00|7199.9|7196.9|7201.2|7198.2|7201.6|7198.6|7199.6|7196.6|0
1685525700000|2023-05-31 09:35:00|7201.3|7198.3|7202.5|7199.5|7202.7|7199.7|7200.8|7197.8|0
1685526000000|2023-05-31 09:40:00|7202.4|7199.4|7208.5|7205.5|7208.7|7205.7|7201.9|7198.9|0
1685526300000|2023-05-31 09:45:00|7208.6|7205.6|7208.3|7205.3|7208.9|7205.9|7207.2|7204.2|0
1685526600000|2023-05-31 09:50:00|7208.1|7205.1|7206.1|7203.1|7208.1|7205.1|7205.9|7202.9|0
1685526900000|2023-05-31 09:55:00|7206.2|7203.2|7204.5|7201.5|7206.5|7203.5|7204.3|7201.3|0
1685527200000|2023-05-31 10:00:00|7204.7|7201.7|7204.2|7201.2|7205.6|7202.6|7203.8|7200.8|0
1685527500000|2023-05-31 10:05:00|7204.3|7201.3|7204.4|7201.4|7205.1|7202.1|7203.9|7200.9|0
1685527800000|2023-05-31 10:10:00|7204.6|7201.6|7196.9|7193.9|7204.6|7201.6|7196.8|7193.8|0
1685528100000|2023-05-31 10:15:00|7196.8|7193.8|7197.7|7194.7|7198|7195|7195.4|7192.4|0
1685528400000|2023-05-31 10:20:00|7197.8|7194.8|7190.4|7187.4|7197.9|7194.9|7189.3|7186.3|0
1685528700000|2023-05-31 10:25:00|7190.2|7187.2|7188|7185|7191.6|7188.6|7187.8|7184.8|0
1685529000000|2023-05-31 10:30:00|7188.1|7185.1|7187.8|7184.8|7189.6|7186.6|7185.7|7182.7|0
1685529300000|2023-05-31 10:35:00|7187.5|7184.5|7188|7185|7188.4|7185.4|7184.7|7181.7|0
1685529600000|2023-05-31 10:40:00|7188.6|7185.6|7194.8|7191.8|7195.4|7192.4|7188.3|7185.3|0
1685529900000|2023-05-31 10:45:00|7194.9|7191.9|7200.2|7197.2|7200.2|7197.2|7194.9|7191.9|0
1685530200000|2023-05-31 10:50:00|7200.1|7197.1|7197.5|7194.5|7202.2|7199.2|7196.7|7193.7|0
1685530500000|2023-05-31 10:55:00|7197.4|7194.4|7200.1|7197.1|7200.2|7197.2|7196.7|7193.7|0
1685530800000|2023-05-31 11:00:00|7203.2|7200.2|7213.2|7210.2|7214.1|7211.1|7203.2|7200.2|0
1685531100000|2023-05-31 11:05:00|7213.6|7210.6|7198.9|7195.9|7213.9|7210.9|7198.8|7195.8|0
1685531400000|2023-05-31 11:10:00|7198.6|7195.6|7203.7|7200.7|7204.2|7201.2|7197.9|7194.9|0
1685531700000|2023-05-31 11:15:00|7203.8|7200.8|7202.2|7199.2|7204.7|7201.7|7201.9|7198.9|0
1685532000000|2023-05-31 11:20:00|7202.5|7199.5|7204.6|7201.6|7204.6|7201.6|7202.2|7199.2|0
1685532300000|2023-05-31 11:25:00|7204.9|7201.9|7199.9|7196.9|7204.9|7201.9|7197.7|7194.7|0
1685532600000|2023-05-31 11:30:00|7199.8|7196.8|7198.7|7195.7|7201|7198|7198.6|7195.6|0
1685532900000|2023-05-31 11:35:00|7198.6|7195.6|7188.4|7185.4|7199.4|7196.4|7188.4|7185.4|0
1685533200000|2023-05-31 11:40:00|7188.6|7185.6|7186.8|7183.8|7188.6|7185.6|7185.1|7182.1|0
1685533500000|2023-05-31 11:45:00|7186.5|7183.5|7179.4|7176.4|7187.2|7184.2|7178.7|7175.7|0
1685533800000|2023-05-31 11:50:00|7178.8|7175.8|7177.6|7174.6|7181.8|7178.8|7177.6|7174.6|0
1685534100000|2023-05-31 11:55:00|7178.5|7175.5|7183.2|7180.2|7186.2|7183.2|7178.5|7175.5|0
1685534400000|2023-05-31 12:00:00|7183.8|7180.8|7182|7179|7187.4|7184.4|7182|7179|0
1685534700000|2023-05-31 12:05:00|7181.9|7178.9|7170.3|7167.3|7182.1|7179.1|7169.7|7166.7|0
1685535000000|2023-05-31 12:10:00|7170.5|7167.5|7173.9|7170.9|7176.7|7173.7|7170|7167|0
1685535300000|2023-05-31 12:15:00|7174|7171|7173.3|7170.3|7175.7|7172.7|7172.2|7169.2|0
1685535600000|2023-05-31 12:20:00|7173.5|7170.5|7172.6|7169.6|7176.6|7173.6|7172.3|7169.3|0
1685535900000|2023-05-31 12:25:00|7172.4|7169.4|7172.2|7169.2|7172.9|7169.9|7171.6|7168.6|0
1685536200000|2023-05-31 12:30:00|7172.3|7169.3|7173.4|7170.4|7174.7|7171.7|7171.8|7168.8|0
1685536500000|2023-05-31 12:35:00|7173.8|7170.8|7176.5|7173.5|7178.8|7175.8|7172.1|7169.1|0
1685536800000|2023-05-31 12:40:00|7176.6|7173.6|7176.5|7173.5|7180.2|7177.2|7176.2|7173.2|0
1685537100000|2023-05-31 12:45:00|7176.6|7173.6|7173|7170|7176.9|7173.9|7170.1|7167.1|0
1685537400000|2023-05-31 12:50:00|7173.2|7170.2|7174.5|7171.5|7175.2|7172.2|7172|7169|0
1685537700000|2023-05-31 12:55:00|7174.4|7171.4|7169.6|7166.6|7174.6|7171.6|7167.1|7164.1|0
1685538000000|2023-05-31 13:00:00|7169.5|7166.5|7168.5|7165.5|7171.3|7168.3|7166.9|7163.9|0
1685538300000|2023-05-31 13:05:00|7168.7|7165.7|7171.8|7168.8|7174.2|7171.2|7167.2|7164.2|0
1685538600000|2023-05-31 13:10:00|7171.9|7168.9|7180.9|7177.9|7182.8|7179.8|7169.4|7166.4|0
1685538900000|2023-05-31 13:15:00|7181.1|7178.1|7181.8|7178.8|7184.4|7181.4|7179.6|7176.6|0
1685539200000|2023-05-31 13:20:00|7181.7|7178.7|7179.6|7176.6|7182|7179|7178.3|7175.3|0
1685539500000|2023-05-31 13:25:00|7171.7|7168.7|7184.5|7181.5|7184.5|7181.5|7167.6|7164.6|0
1685539800000|2023-05-31 13:30:00|7183.2|7180.2|7200.4|7198.6|7209.1|7207.3|7177.9|7176.1|0
1685540100000|2023-05-31 13:35:00|7200.2|7198.4|7231.9|7230.1|7231.9|7230.1|7185|7183.2|0
1685540400000|2023-05-31 13:40:00|7231.7|7229.9|7240.3|7238.5|7251.1|7249.3|7227.8|7226|0
1685540700000|2023-05-31 13:45:00|7242.4|7240.6|7253.6|7251.8|7268.2|7266.4|7236.7|7234.9|0
1685541000000|2023-05-31 13:50:00|7253.5|7251.7|7246|7244.2|7262.4|7260.6|7238.9|7237.1|0
1685541300000|2023-05-31 13:55:00|7244.5|7242.7|7243|7241.2|7255.6|7253.8|7241.7|7239.9|0
1685541600000|2023-05-31 14:00:00|7243.8|7242|7254.8|7253|7263.8|7262|7239.7|7237.9|0
1685541900000|2023-05-31 14:05:00|7253.8|7252|7231.6|7229.8|7255.7|7253.9|7229.5|7227.7|0
1685542200000|2023-05-31 14:10:00|7231.5|7229.7|7213.5|7211.7|7235.2|7233.4|7212.9|7211.1|0
1685542500000|2023-05-31 14:15:00|7215.3|7213.5|7190.3|7188.5|7223.8|7222|7187.1|7185.3|0
1685542800000|2023-05-31 14:20:00|7190.5|7188.7|7192.9|7191.1|7202.6|7200.8|7186.8|7185|0
1685543100000|2023-05-31 14:25:00|7193.5|7191.7|7199.2|7197.4|7200.7|7198.9|7173|7171.2|0
1685543400000|2023-05-31 14:30:00|7198.7|7196.9|7205.1|7203.3|7216|7214.2|7194.2|7192.4|0
1685543700000|2023-05-31 14:35:00|7204.6|7202.8|7200.2|7198.4|7212.7|7210.9|7193.2|7191.4|0
1685544000000|2023-05-31 14:40:00|7199.7|7197.9|7197.4|7195.6|7215.3|7213.5|7192.8|7191|0
1685544300000|2023-05-31 14:45:00|7197.6|7195.8|7217.9|7216.1|7217.9|7216.1|7193.7|7191.9|0
1685544600000|2023-05-31 14:50:00|7216|7214.2|7226.1|7224.3|7230.5|7228.7|7215.5|7213.7|0
1685544900000|2023-05-31 14:55:00|7225.9|7224.1|7209|7207.2|7234.5|7232.7|7207|7205.2|0
1685545200000|2023-05-31 15:00:00|7209.3|7207.5|7200.2|7198.4|7212.1|7210.3|7196.6|7194.8|0
1685545500000|2023-05-31 15:05:00|7199|7197.2|7192.1|7190.3|7202.4|7200.6|7188.3|7186.5|0
1685545800000|2023-05-31 15:10:00|7192.3|7190.5|7194.2|7192.4|7203.5|7201.7|7192.3|7190.5|0
1685546100000|2023-05-31 15:15:00|7194.3|7192.5|7179.2|7177.4|7201|7199.2|7176.5|7174.7|0
1685546400000|2023-05-31 15:20:00|7179.4|7177.6|7188.9|7187.1|7192.6|7190.8|7177.4|7175.6|0
1685546700000|2023-05-31 15:25:00|7188.8|7187|7174.4|7172.6|7188.8|7187|7174.4|7172.6|0
1685547000000|2023-05-31 15:30:00|7174|7172.2|7166.6|7164.8|7174.8|7173|7162.1|7160.3|0
1685547300000|2023-05-31 15:35:00|7166.5|7164.7|7167.3|7165.5|7174.6|7172.8|7161.8|7160|0
1685547600000|2023-05-31 15:40:00|7167.2|7165.4|7170.5|7168.7|7174.1|7172.3|7164.7|7162.9|0
1685547900000|2023-05-31 15:45:00|7170.7|7168.9|7183.9|7182.1|7183.9|7182.1|7167.2|7165.4|0
1685548200000|2023-05-31 15:50:00|7184.2|7182.4|7191.5|7189.7|7193.6|7191.8|7177.8|7176|0
1685548500000|2023-05-31 15:55:00|7192.1|7190.3|7178.9|7177.1|7192.1|7190.3|7174|7172.2|0
1685548800000|2023-05-31 16:00:00|7179.6|7177.8|7184.2|7182.4|7186.2|7184.4|7176.9|7175.1|0
1685549100000|2023-05-31 16:05:00|7184.3|7182.5|7173.3|7171.5|7184.3|7182.5|7162|7160.2|0
1685549400000|2023-05-31 16:10:00|7173.7|7171.9|7173.1|7171.3|7178.3|7176.5|7170.9|7169.1|0
1685549700000|2023-05-31 16:15:00|7173.5|7171.7|7158.2|7156.4|7173.5|7171.7|7156.8|7155|0
1685550000000|2023-05-31 16:20:00|7158.1|7156.3|7153.1|7151.3|7161.6|7159.8|7150.9|7149.1|0
1685550300000|2023-05-31 16:25:00|7152.4|7150.6|7136.8|7135|7152.4|7150.6|7135.6|7133.8|0
1685550600000|2023-05-31 16:30:00|7137|7135.2|7146.7|7144.9|7150.3|7148.5|7135.7|7133.9|0
1685550900000|2023-05-31 16:35:00|7146.6|7144.8|7133.2|7131.4|7149.3|7147.5|7132.8|7131|0
1685551200000|2023-05-31 16:40:00|7133.7|7131.9|7132.7|7130.9|7138|7136.2|7130.1|7128.3|0
1685551500000|2023-05-31 16:45:00|7133.4|7131.6|7137.3|7135.5|7145.2|7143.4|7130.1|7128.3|0
1685551800000|2023-05-31 16:50:00|7136.1|7134.3|7136.7|7134.9|7138.5|7136.7|7122.3|7120.5|0
1685552100000|2023-05-31 16:55:00|7137.4|7135.6|7135.2|7133.4|7144|7142.2|7133.6|7131.8|0
1685552400000|2023-05-31 17:00:00|7135.7|7133.9|7142.2|7140.4|7142.2|7140.4|7129.1|7127.3|0
1685552700000|2023-05-31 17:05:00|7142.6|7140.8|7147.8|7146|7148.1|7146.3|7140|7138.2|0
1685553000000|2023-05-31 17:10:00|7148.1|7146.3|7147.4|7145.6|7151.9|7150.1|7146.9|7145.1|0
1685553300000|2023-05-31 17:15:00|7147.6|7145.8|7140.6|7138.8|7151.6|7149.8|7140.6|7138.8|0
1685553600000|2023-05-31 17:20:00|7139.1|7137.3|7151.2|7149.4|7155.5|7153.7|7138.4|7136.6|0
1685553900000|2023-05-31 17:25:00|7151.8|7150|7166.1|7164.3|7166.1|7164.3|7150.7|7148.9|0
1685554200000|2023-05-31 17:30:00|7166.7|7164.9|7177.1|7175.3|7179.1|7177.3|7165.9|7164.1|0
1685554500000|2023-05-31 17:35:00|7177.9|7176.1|7185.6|7183.8|7186|7184.2|7173.1|7171.3|0
1685554800000|2023-05-31 17:40:00|7185.9|7184.1|7180.3|7178.5|7194.2|7192.4|7180.2|7178.4|0
1685555100000|2023-05-31 17:45:00|7180.4|7178.6|7170|7168.2|7184.4|7182.6|7169.3|7167.5|0
1685555400000|2023-05-31 17:50:00|7170.1|7168.3|7176.9|7175.1|7180.5|7178.7|7169.5|7167.7|0
1685555700000|2023-05-31 17:55:00|7177|7175.2|7187.9|7186.1|7188|7186.2|7175.8|7174|0
1685556000000|2023-05-31 18:00:00|7188.3|7186.5|7180.8|7179|7191.7|7189.9|7172.8|7171|0
1685556300000|2023-05-31 18:05:00|7181.1|7179.3|7189.4|7187.6|7189.7|7187.9|7180|7178.2|0
1685556600000|2023-05-31 18:10:00|7189.8|7188|7191.9|7190.1|7193.7|7191.9|7187.4|7185.6|0
1685556900000|2023-05-31 18:15:00|7192.6|7190.8|7190.4|7188.6|7197.4|7195.6|7181.3|7179.5|0
1685557200000|2023-05-31 18:20:00|7189.5|7187.7|7180.7|7178.9|7189.5|7187.7|7177.7|7175.9|0
1685557500000|2023-05-31 18:25:00|7180.6|7178.8|7186.1|7184.3|7187.3|7185.5|7176|7174.2|0
1685557800000|2023-05-31 18:30:00|7186.4|7184.6|7178.4|7176.6|7187.3|7185.5|7177.9|7176.1|0
1685558100000|2023-05-31 18:35:00|7178.8|7177|7186.9|7185.1|7191.4|7189.6|7177.9|7176.1|0
1685558400000|2023-05-31 18:40:00|7187|7185.2|7184.1|7182.3|7191.1|7189.3|7180.5|7178.7|0
1685558700000|2023-05-31 18:45:00|7184.2|7182.4|7182.5|7180.7|7193.2|7191.4|7181.4|7179.6|0
1685559000000|2023-05-31 18:50:00|7182.3|7180.5|7172.5|7170.7|7182.7|7180.9|7162.9|7161.1|0
1685559300000|2023-05-31 18:55:00|7174.3|7172.5|7176|7174.2|7182.4|7180.6|7173|7171.2|0
1685559600000|2023-05-31 19:00:00|7176.4|7174.6|7159.1|7157.3|7176.7|7174.9|7153.7|7151.9|0
1685559900000|2023-05-31 19:05:00|7159.3|7157.5|7156.3|7154.5|7159.3|7157.5|7150.9|7149.1|0
1685560200000|2023-05-31 19:10:00|7156.4|7154.6|7153.2|7151.4|7158.5|7156.7|7149.4|7147.6|0
1685560500000|2023-05-31 19:15:00|7154.1|7152.3|7157.1|7155.3|7158.1|7156.3|7151.9|7150.1|0
1685560800000|2023-05-31 19:20:00|7156.3|7154.5|7161|7159.2|7165.4|7163.6|7155.3|7153.5|0
1685561100000|2023-05-31 19:25:00|7160.9|7159.1|7163.8|7162|7163.8|7162|7152.7|7150.9|0
1685561400000|2023-05-31 19:30:00|7164.5|7162.7|7167.4|7165.6|7169.9|7168.1|7161|7159.2|0
1685561700000|2023-05-31 19:35:00|7166.6|7164.8|7168.9|7167.1|7177.8|7176|7165.4|7163.6|0
1685562000000|2023-05-31 19:40:00|7169.1|7167.3|7173|7171.2|7176.9|7175.1|7167.5|7165.7|0
1685562300000|2023-05-31 19:45:00|7174.1|7172.3|7183.8|7182|7183.8|7182|7174.1|7172.3|0
1685562600000|2023-05-31 19:50:00|7183.9|7182.1|7171.6|7169.8|7187.6|7185.8|7169.3|7167.5|0
1685562900000|2023-05-31 19:55:00|7171.5|7169.7|7171.8|7170|7179.6|7177.8|7164.2|7162.4|0
1685563200000|2023-05-31 20:00:00|7172.4|7169.4|7168.8|7165.8|7172.7|7169.7|7164.6|7161.6|0
1685563500000|2023-05-31 20:05:00|7168.6|7165.6|7159.3|7156.3|7170.7|7167.7|7159.3|7156.3|0
1685563800000|2023-05-31 20:10:00|7159.1|7156.1|7153.7|7150.7|7159.9|7156.9|7152.8|7149.8|0
1685564100000|2023-05-31 20:15:00|7153.9|7150.9|7155.4|7152.4|7155.8|7152.8|7150.6|7147.6|0
1685564400000|2023-05-31 20:20:00|7155.3|7152.3|7157.4|7154.4|7157.4|7154.4|7152.9|7149.9|0
1685564700000|2023-05-31 20:25:00|7157.2|7154.2|7157.6|7154.6|7158.7|7155.7|7156.2|7153.2|0
1685565000000|2023-05-31 20:30:00|7157.5|7154.5|7158.3|7155.3|7158.7|7155.7|7156.5|7153.5|0
1685565300000|2023-05-31 20:35:00|7158.5|7155.5|7160.8|7157.8|7162.8|7159.8|7157.6|7154.6|0
1685565600000|2023-05-31 20:40:00|7161|7158|7159.2|7156.2|7162.7|7159.7|7158.8|7155.8|0
1685565900000|2023-05-31 20:45:00|7158.7|7155.7|7155.9|7152.9|7158.7|7155.7|7155.4|7152.4|0
1685566200000|2023-05-31 20:50:00|7156|7153|7157|7154|7157.8|7154.8|7155.5|7152.5|0
1685566500000|2023-05-31 20:55:00|7156.9|7153.9|7157.6|7154.6|7158.3|7155.3|7156.5|7153.5|0
1685566800000|2023-05-31 21:00:00|7157.5|7154.5|7155|7152|7158.6|7155.6|7154.6|7151.6|0
1685567100000|2023-05-31 21:05:00|7154.9|7151.9|7154.4|7151.4|7154.9|7151.9|7152.5|7149.5|0
1685567400000|2023-05-31 21:10:00|7154.5|7151.5|7153.6|7150.6|7154.5|7151.5|7152.5|7149.5|0
1685567700000|2023-05-31 21:15:00|7153.7|7150.7|7154.9|7151.9|7155.1|7152.1|7153.5|7150.5|0
1685568000000|2023-05-31 21:20:00|7155|7152|7155.4|7152.4|7155.9|7152.9|7154.8|7151.8|0
1685568300000|2023-05-31 21:25:00|7155.3|7152.3|7152.6|7149.6|7155.4|7152.4|7151.9|7148.9|0
1685568600000|2023-05-31 21:30:00|7152.5|7149.5|7154.6|7151.6|7154.8|7151.8|7152.2|7149.2|0
1685568900000|2023-05-31 21:35:00|7154.7|7151.7|7154.2|7151.2|7154.7|7151.7|7151.9|7148.9|0
1685569200000|2023-05-31 21:40:00|7154.3|7151.3|7153.1|7150.1|7154.9|7151.9|7153.1|7150.1|0
1685569500000|2023-05-31 21:45:00|7153.2|7150.2|7153.8|7150.8|7154.9|7151.9|7153.2|7150.2|0
1685569800000|2023-05-31 21:50:00|7154|7151|7155.4|7152.4|7155.6|7152.6|7152.9|7149.9|0
1685570100000|2023-05-31 21:55:00|7155.1|7152.1|7156.9|7153.9|7157.4|7154.4|7155.1|7152.1|0
1685570400000|2023-05-31 22:00:00|7156.8|7153.8|7158.8|7155.8|7159.3|7156.3|7156.8|7153.8|0
1685570700000|2023-05-31 22:05:00|7158.9|7155.9|7157.2|7154.2|7159.1|7156.1|7157.2|7154.2|0
1685571000000|2023-05-31 22:10:00|7157|7154|7154.9|7151.9|7157.1|7154.1|7154.5|7151.5|0
1685571300000|2023-05-31 22:15:00|7155|7152|7156.4|7153.4|7156.9|7153.9|7155|7152|0
1685571600000|2023-05-31 22:20:00|7156.8|7153.8|7157.1|7154.1|7157.4|7154.4|7156.3|7153.3|0
1685571900000|2023-05-31 22:25:00|7157.2|7154.2|7157|7154|7157.8|7154.8|7157|7154|0
1685572200000|2023-05-31 22:30:00|7157.1|7154.1|7155.9|7152.9|7157.1|7154.1|7155.9|7152.9|0
1685572500000|2023-05-31 22:35:00|7156|7153|7157.3|7154.3|7157.4|7154.4|7155.8|7152.8|0
1685572800000|2023-05-31 22:40:00|7157|7154|7157|7154|7157.1|7154.1|7156.3|7153.3|0
1685573100000|2023-05-31 22:45:00|7156.9|7153.9|7155.3|7152.3|7156.9|7153.9|7155.1|7152.1|0
1685573400000|2023-05-31 22:50:00|7155.2|7152.2|7154.4|7151.4|7155.4|7152.4|7153.7|7150.7|0
1685573700000|2023-05-31 22:55:00|7154.5|7151.5|7153.8|7150.8|7154.5|7151.5|7153|7150|0
1685574000000|2023-05-31 23:00:00|7153.7|7150.7|7155.7|7152.7|7155.7|7152.7|7152.9|7149.9|0
1685574300000|2023-05-31 23:05:00|7155.8|7152.8|7155.7|7152.7|7156.4|7153.4|7154.4|7151.4|0
1685574600000|2023-05-31 23:10:00|7155.8|7152.8|7155.8|7152.8|7156.4|7153.4|7155.1|7152.1|0
1685574900000|2023-05-31 23:15:00|7155.3|7152.3|7156.5|7153.5|7156.5|7153.5|7155.2|7152.2|0
1685575200000|2023-05-31 23:20:00|7156.4|7153.4|7156.7|7153.7|7156.8|7153.8|7155|7152|0
1685575500000|2023-05-31 23:25:00|7156.8|7153.8|7157.8|7154.8|7158|7155|7156.7|7153.7|0
1685575800000|2023-05-31 23:30:00|7157.5|7154.5|7156.6|7153.6|7158.1|7155.1|7156.4|7153.4|0
1685576100000|2023-05-31 23:35:00|7156.7|7153.7|7157.4|7154.4|7157.4|7154.4|7155.5|7152.5|0
1685576400000|2023-05-31 23:40:00|7157.2|7154.2|7158.9|7155.9|7158.9|7155.9|7156.8|7153.8|0
1685576700000|2023-05-31 23:45:00|7158.7|7155.7|7158|7155|7159.5|7156.5|7158|7155|0
1685577000000|2023-05-31 23:50:00|7157.9|7154.9|7160|7157|7160.3|7157.3|7157.9|7154.9|0
1685577300000|2023-05-31 23:55:00|7160.1|7157.1|7163.1|7158.1|7163.2|7159.5|7159.8|7156.8|0
1685577600000|2023-06-01 00:00:00|7163.2|7158.2|7167.1|7162.1|7167.1|7162.1|7161.2|7156.2|0
1685577900000|2023-06-01 00:05:00|7167|7162|7166.6|7161.6|7167.1|7162.1|7164.4|7159.4|0
1685578200000|2023-06-01 00:10:00|7166.5|7161.5|7164.6|7159.6|7167.3|7162.3|7164.3|7159.3|0
1685578500000|2023-06-01 00:15:00|7164.7|7159.7|7163.6|7158.6|7165.4|7160.4|7162.5|7157.5|0
1685578800000|2023-06-01 00:20:00|7163.5|7158.5|7164.3|7159.3|7165.3|7160.3|7162.6|7157.6|0
1685579100000|2023-06-01 00:25:00|7164.1|7159.1|7162.8|7157.8|7164.4|7159.4|7162.1|7157.1|0
1685579400000|2023-06-01 00:30:00|7162.7|7157.7|7162.5|7157.5|7163.3|7158.3|7162|7157|0
1685579700000|2023-06-01 00:35:00|7162.4|7157.4|7157.9|7152.9|7163.1|7158.1|7157.1|7152.1|0
1685580000000|2023-06-01 00:40:00|7158.2|7153.2|7153.4|7148.4|7158.3|7153.3|7152.2|7147.2|0
1685580300000|2023-06-01 00:45:00|7153.5|7148.5|7147.9|7142.9|7153.5|7148.5|7146.2|7141.2|0
1685580600000|2023-06-01 00:50:00|7147.8|7142.8|7149.9|7144.9|7152.1|7147.1|7147.5|7142.5|0
1685580900000|2023-06-01 00:55:00|7150|7145|7149.3|7144.3|7150.1|7145.1|7148.4|7143.4|0
1685581200000|2023-06-01 01:00:00|7149.4|7144.4|7151.6|7146.6|7152.5|7147.5|7149.3|7144.3|0
1685581500000|2023-06-01 01:05:00|7151.9|7146.9|7150.5|7145.5|7152.3|7147.3|7147.8|7142.8|0
1685581800000|2023-06-01 01:10:00|7150.4|7145.4|7150.5|7145.5|7150.9|7145.9|7149.1|7144.1|0
1685582100000|2023-06-01 01:15:00|7150.6|7145.6|7153.4|7148.4|7153.5|7148.5|7149.2|7144.2|0
1685582400000|2023-06-01 01:20:00|7153.3|7148.3|7157.2|7152.2|7157.2|7152.2|7153.3|7148.3|0
1685582700000|2023-06-01 01:25:00|7157|7152|7165.1|7160.1|7174.4|7169.4|7156.2|7151.2|0
1685583000000|2023-06-01 01:30:00|7164.9|7159.9|7160.7|7155.7|7165.9|7160.9|7158.1|7153.1|0
1685583300000|2023-06-01 01:35:00|7160.5|7155.5|7153.7|7148.7|7162.2|7157.2|7153.3|7148.3|0
1685583600000|2023-06-01 01:40:00|7153.5|7148.5|7145.5|7140.5|7156|7151|7142.8|7137.8|0
1685583900000|2023-06-01 01:45:00|7145.2|7140.2|7141.4|7136.4|7147.8|7142.8|7134.7|7129.7|0
1685584200000|2023-06-01 01:50:00|7141.3|7136.3|7143.2|7138.2|7146.5|7141.5|7133|7128|0
1685584500000|2023-06-01 01:55:00|7143.3|7138.3|7147|7142|7149|7144|7143|7138|0
1685584800000|2023-06-01 02:00:00|7147.1|7142.1|7149.3|7144.3|7150.5|7145.5|7145.8|7140.8|0
1685585100000|2023-06-01 02:05:00|7149.1|7144.1|7147.6|7142.6|7149.5|7144.5|7146.4|7141.4|0
1685585400000|2023-06-01 02:10:00|7147.7|7142.7|7143.1|7138.1|7149|7144|7142.2|7137.2|0
1685585700000|2023-06-01 02:15:00|7142.6|7137.6|7139.5|7134.5|7145.2|7140.2|7139.1|7134.1|0
1685586000000|2023-06-01 02:20:00|7139.4|7134.4|7143.1|7138.1|7144.3|7139.3|7137.2|7132.2|0
1685586300000|2023-06-01 02:25:00|7143|7138|7142.2|7137.2|7143.5|7138.5|7141.5|7136.5|0
1685586600000|2023-06-01 02:30:00|7142.3|7137.3|7145.5|7140.5|7146.2|7141.2|7142.3|7137.3|0
1685586900000|2023-06-01 02:35:00|7145.4|7140.4|7146.1|7141.1|7147.2|7142.2|7145.1|7140.1|0
1685587200000|2023-06-01 02:40:00|7146.2|7141.2|7148.1|7143.1|7148.3|7143.3|7144.8|7139.8|0
1685587500000|2023-06-01 02:45:00|7147.9|7142.9|7145.3|7140.3|7149.2|7144.2|7145.1|7140.1|0
1685587800000|2023-06-01 02:50:00|7145.2|7140.2|7143.5|7138.5|7145.5|7140.5|7142.3|7137.3|0
1685588100000|2023-06-01 02:55:00|7143.2|7138.2|7146.4|7141.4|7146.6|7141.6|7142.2|7137.2|0
1685588400000|2023-06-01 03:00:00|7146.5|7141.5|7147.8|7142.8|7147.9|7142.9|7145.2|7140.2|0
1685588700000|2023-06-01 03:05:00|7147.9|7142.9|7150.3|7145.3|7152.5|7147.5|7147|7142|0
1685589000000|2023-06-01 03:10:00|7150.2|7145.2|7148.1|7143.1|7150.3|7145.3|7147.4|7142.4|0
1685589300000|2023-06-01 03:15:00|7148.2|7143.2|7150.8|7145.8|7150.9|7145.9|7146.8|7141.8|0
1685589600000|2023-06-01 03:20:00|7150.7|7145.7|7150.4|7145.4|7152.5|7147.5|7149.4|7144.4|0
1685589900000|2023-06-01 03:25:00|7150.3|7145.3|7150.7|7145.7|7151.3|7146.3|7149.1|7144.1|0
1685590200000|2023-06-01 03:30:00|7150.8|7145.8|7151.1|7146.1|7152.3|7147.3|7149.8|7144.8|0
1685590500000|2023-06-01 03:35:00|7151.5|7146.5|7150.5|7145.5|7151.5|7146.5|7149.8|7144.8|0
1685590800000|2023-06-01 03:40:00|7150.6|7145.6|7150.8|7145.8|7151.7|7146.7|7150.4|7145.4|0
1685591100000|2023-06-01 03:45:00|7150.7|7145.7|7144.2|7139.2|7150.7|7145.7|7144.1|7139.1|0
1685591400000|2023-06-01 03:50:00|7144.3|7139.3|7146.2|7141.2|7146.7|7141.7|7144.1|7139.1|0
1685591700000|2023-06-01 03:55:00|7146.3|7141.3|7148.7|7143.7|7149.9|7144.9|7145.6|7140.6|0
1685592000000|2023-06-01 04:00:00|7148.9|7143.9|7148.2|7143.2|7149.4|7144.4|7147.7|7142.7|0
1685592300000|2023-06-01 04:05:00|7148.3|7143.3|7151.1|7146.1|7151.2|7146.2|7148.2|7143.2|0
1685592600000|2023-06-01 04:10:00|7151.2|7146.2|7150.4|7145.4|7151.5|7146.5|7150|7145|0
1685592900000|2023-06-01 04:15:00|7150.3|7145.3|7154.9|7149.9|7155|7150|7149.5|7144.5|0
1685593200000|2023-06-01 04:20:00|7154.7|7149.7|7154.5|7149.5|7154.9|7149.9|7152|7147|0
1685593500000|2023-06-01 04:25:00|7154.6|7149.6|7153|7148|7154.7|7149.7|7153|7148|0
1685593800000|2023-06-01 04:30:00|7153.1|7148.1|7152.4|7147.4|7155.1|7150.1|7152.2|7147.2|0
1685594100000|2023-06-01 04:35:00|7152.3|7147.3|7153|7148|7153.7|7148.7|7151.7|7146.7|0
1685594400000|2023-06-01 04:40:00|7152.9|7147.9|7151.7|7146.7|7153|7148|7151.7|7146.7|0
1685594700000|2023-06-01 04:45:00|7151.8|7146.8|7150.4|7145.4|7151.9|7146.9|7150.1|7145.1|0
1685595000000|2023-06-01 04:50:00|7150.5|7145.5|7150.7|7145.7|7152|7147|7150.4|7145.4|0
1685595300000|2023-06-01 04:55:00|7150.8|7145.8|7151.1|7146.1|7152.3|7147.3|7150.7|7145.7|0
1685595600000|2023-06-01 05:00:00|7151|7146|7153|7148|7154.6|7149.6|7150.9|7145.9|0
1685595900000|2023-06-01 05:05:00|7152.9|7147.9|7156|7151|7156.3|7151.3|7152.3|7147.3|0
1685596200000|2023-06-01 05:10:00|7155.9|7150.9|7155.4|7150.4|7156.5|7151.5|7154.7|7149.7|0
1685596500000|2023-06-01 05:15:00|7155.5|7150.5|7154.4|7149.4|7156|7151|7154.1|7149.1|0
1685596800000|2023-06-01 05:20:00|7154.3|7149.3|7156.4|7151.4|7157.7|7152.7|7154.2|7149.2|0
1685597100000|2023-06-01 05:25:00|7156.5|7151.5|7157.2|7152.2|7157.6|7152.6|7155.2|7150.2|0
1685597400000|2023-06-01 05:30:00|7157.4|7152.4|7156.2|7151.2|7158.7|7153.7|7156|7151|0
1685597700000|2023-06-01 05:35:00|7156|7151|7157.9|7152.9|7158.3|7153.3|7154.9|7149.9|0
1685598000000|2023-06-01 05:40:00|7157.8|7152.8|7155.7|7150.7|7158.3|7153.3|7155.6|7150.6|0
1685598300000|2023-06-01 05:45:00|7155.6|7150.6|7156.2|7151.2|7157.7|7152.7|7155.4|7150.4|0
1685598600000|2023-06-01 05:50:00|7156|7151|7156.6|7151.6|7156.7|7151.7|7155.3|7150.3|0
1685598900000|2023-06-01 05:55:00|7156.5|7151.5|7154.7|7149.7|7157|7152|7154.2|7149.2|0
1685599200000|2023-06-01 06:00:00|7154|7149|7154.1|7149.1|7154.9|7149.9|7151|7146|0
1685599500000|2023-06-01 06:05:00|7154.2|7149.2|7158.8|7153.8|7159.5|7154.5|7152.7|7147.7|0
1685599800000|2023-06-01 06:10:00|7158.7|7153.7|7161.4|7156.4|7161.9|7156.9|7158.3|7153.3|0
1685600100000|2023-06-01 06:15:00|7161.5|7156.5|7157.4|7152.4|7161.9|7156.9|7157.1|7152.1|0
1685600400000|2023-06-01 06:20:00|7157.5|7152.5|7159|7154|7159.3|7154.3|7156|7151|0
1685600700000|2023-06-01 06:25:00|7159.1|7154.1|7159.4|7154.4|7159.9|7154.9|7157.6|7152.6|0
1685601000000|2023-06-01 06:30:00|7159.5|7154.5|7159.1|7154.1|7161.2|7156.2|7158.8|7153.8|0
1685601300000|2023-06-01 06:35:00|7159|7154|7158.9|7153.9|7160.2|7155.2|7157.6|7152.6|0
1685601600000|2023-06-01 06:40:00|7159|7154|7159.4|7154.4|7159.7|7154.7|7156.9|7151.9|0
1685601900000|2023-06-01 06:45:00|7159.5|7154.5|7157.4|7152.4|7160.1|7155.1|7157.3|7152.3|0
1685602200000|2023-06-01 06:50:00|7157.3|7152.3|7157|7152|7158.1|7153.1|7156.8|7151.8|0
1685602500000|2023-06-01 06:55:00|7156.9|7151.9|7156.9|7151.9|7159.2|7154.2|7156.1|7151.1|0
1685602800000|2023-06-01 07:00:00|7157|7152|7155.5|7150.5|7159.1|7154.1|7149.1|7144.1|0
1685603100000|2023-06-01 07:05:00|7155.4|7150.4|7157.4|7152.4|7158.3|7153.3|7154.7|7149.7|0
1685603400000|2023-06-01 07:10:00|7157.3|7152.3|7164|7159|7165.2|7160.2|7156.1|7151.1|0
1685603700000|2023-06-01 07:15:00|7163.9|7158.9|7162.2|7157.2|7166.2|7161.2|7160.6|7155.6|0
1685604000000|2023-06-01 07:20:00|7162.6|7157.6|7162.1|7157.1|7164.3|7159.3|7160.6|7155.6|0
1685604300000|2023-06-01 07:25:00|7162.2|7157.2|7166.8|7161.8|7168.2|7163.2|7161.7|7156.7|0
1685604600000|2023-06-01 07:30:00|7166.6|7161.6|7167.4|7162.4|7168.4|7163.4|7165.5|7160.5|0
1685604900000|2023-06-01 07:35:00|7167.3|7162.3|7167.9|7162.9|7170|7165|7165.6|7160.6|0
1685605200000|2023-06-01 07:40:00|7167.8|7162.8|7167.5|7162.5|7174.6|7169.6|7167|7162|0
1685605500000|2023-06-01 07:45:00|7167.3|7162.3|7164|7159|7168.9|7163.9|7163|7158|0
1685605800000|2023-06-01 07:50:00|7163.9|7158.9|7162.7|7157.7|7164.5|7159.5|7161.5|7156.5|0
1685606100000|2023-06-01 07:55:00|7162.6|7157.6|7160.8|7155.8|7163.2|7158.2|7160.2|7155.2|0
1685606400000|2023-06-01 08:00:00|7161.2|7156.2|7163.9|7160.9|7170.3|7167.3|7161.2|7156.2|0
1685606700000|2023-06-01 08:05:00|7164.2|7161.2|7167.2|7164.2|7167.2|7164.2|7161.7|7158.7|0
1685607000000|2023-06-01 08:10:00|7167.5|7164.5|7172.7|7169.7|7172.7|7169.7|7166.9|7163.9|0
1685607300000|2023-06-01 08:15:00|7172.8|7169.8|7168|7165|7173|7170|7167|7164|0
1685607600000|2023-06-01 08:20:00|7167.8|7164.8|7163.9|7160.9|7167.9|7164.9|7161.5|7158.5|0
1685607900000|2023-06-01 08:25:00|7164.3|7161.3|7171.3|7168.3|7171.5|7168.5|7164.3|7161.3|0
1685608200000|2023-06-01 08:30:00|7172.1|7169.1|7173.8|7170.8|7174.9|7171.9|7171.8|7168.8|0
1685608500000|2023-06-01 08:35:00|7174|7171|7175.3|7172.3|7175.8|7172.8|7173.7|7170.7|0
1685608800000|2023-06-01 08:40:00|7175.2|7172.2|7175.6|7172.6|7176.4|7173.4|7174.1|7171.1|0
1685609100000|2023-06-01 08:45:00|7175.5|7172.5|7180|7177|7180.3|7177.3|7173.1|7170.1|0
1685609400000|2023-06-01 08:50:00|7180.2|7177.2|7180.8|7177.8|7180.9|7177.9|7177.8|7174.8|0
1685609700000|2023-06-01 08:55:00|7180.7|7177.7|7180.2|7177.2|7181.3|7178.3|7180.1|7177.1|0
1685610000000|2023-06-01 09:00:00|7180.1|7177.1|7177.7|7174.7|7180.2|7177.2|7176.8|7173.8|0
1685610300000|2023-06-01 09:05:00|7178.6|7175.6|7176.7|7173.7|7178.7|7175.7|7175.5|7172.5|0
1685610600000|2023-06-01 09:10:00|7176.6|7173.6|7177.3|7174.3|7178.3|7175.3|7176.6|7173.6|0
1685610900000|2023-06-01 09:15:00|7176.8|7173.8|7174.8|7171.8|7177.5|7174.5|7174|7171|0
1685611200000|2023-06-01 09:20:00|7174.5|7171.5|7173.6|7170.6|7174.7|7171.7|7173|7170|0
1685611500000|2023-06-01 09:25:00|7173.5|7170.5|7174.2|7171.2|7174.8|7171.8|7172.3|7169.3|0
1685611800000|2023-06-01 09:30:00|7174|7171|7172.1|7169.1|7174.1|7171.1|7171.8|7168.8|0
1685612100000|2023-06-01 09:35:00|7172.2|7169.2|7173.6|7170.6|7174.1|7171.1|7171.8|7168.8|0
1685612400000|2023-06-01 09:40:00|7173.3|7170.3|7175.2|7172.2|7175.8|7172.8|7173.3|7170.3|0
1685612700000|2023-06-01 09:45:00|7175.1|7172.1|7175.4|7172.4|7176.5|7173.5|7174.1|7171.1|0
1685613000000|2023-06-01 09:50:00|7175.3|7172.3|7173.9|7170.9|7175.3|7172.3|7173|7170|0
1685613300000|2023-06-01 09:55:00|7173.8|7170.8|7177|7174|7177.2|7174.2|7173.8|7170.8|0
1685613600000|2023-06-01 10:00:00|7176.9|7173.9|7176|7173|7178|7175|7175.7|7172.7|0
1685613900000|2023-06-01 10:05:00|7176.1|7173.1|7177.2|7174.2|7177.5|7174.5|7174.8|7171.8|0
1685614200000|2023-06-01 10:10:00|7177.3|7174.3|7176|7173|7177.8|7174.8|7175.4|7172.4|0
1685614500000|2023-06-01 10:15:00|7176.1|7173.1|7177.5|7174.5|7177.6|7174.6|7175.9|7172.9|0
1685614800000|2023-06-01 10:20:00|7177.6|7174.6|7180.8|7177.8|7181.8|7178.8|7177.2|7174.2|0
1685615100000|2023-06-01 10:25:00|7180.7|7177.7|7180.6|7177.6|7181.3|7178.3|7180.2|7177.2|0
1685615400000|2023-06-01 10:30:00|7180.5|7177.5|7192.4|7189.4|7192.4|7189.4|7180.5|7177.5|0
1685615700000|2023-06-01 10:35:00|7191.4|7188.4|7200.4|7197.4|7200.7|7197.7|7191|7188|0
1685616000000|2023-06-01 10:40:00|7200.3|7197.3|7197.3|7194.3|7200.6|7197.6|7197.1|7194.1|0
1685616300000|2023-06-01 10:45:00|7197.4|7194.4|7194.9|7191.9|7197.4|7194.4|7193.4|7190.4|0
1685616600000|2023-06-01 10:50:00|7195.1|7192.1|7195.9|7192.9|7197.5|7194.5|7194.1|7191.1|0
1685616900000|2023-06-01 10:55:00|7196|7193|7187.3|7184.3|7196|7193|7187.1|7184.1|0
1685617200000|2023-06-01 11:00:00|7186.8|7183.8|7187.7|7184.7|7190.7|7187.7|7186.4|7183.4|0
1685617500000|2023-06-01 11:05:00|7187.8|7184.8|7190.5|7187.5|7191.2|7188.2|7187.2|7184.2|0
1685617800000|2023-06-01 11:10:00|7190.6|7187.6|7195.2|7192.2|7195.5|7192.5|7189.7|7186.7|0
1685618100000|2023-06-01 11:15:00|7195.1|7192.1|7192.9|7189.9|7196.1|7193.1|7192.5|7189.5|0
1685618400000|2023-06-01 11:20:00|7193.2|7190.2|7186.1|7183.1|7193.2|7190.2|7186.1|7183.1|0
1685618700000|2023-06-01 11:25:00|7186.3|7183.3|7184.1|7181.1|7187.9|7184.9|7184.1|7181.1|0
1685619000000|2023-06-01 11:30:00|7184|7181|7179.6|7176.6|7184.1|7181.1|7179.5|7176.5|0
1685619300000|2023-06-01 11:35:00|7179.5|7176.5|7174.8|7171.8|7179.5|7176.5|7173.6|7170.6|0
1685619600000|2023-06-01 11:40:00|7174.4|7171.4|7177.7|7174.7|7178|7175|7173.2|7170.2|0
1685619900000|2023-06-01 11:45:00|7177.5|7174.5|7174.7|7171.7|7178.6|7175.6|7173.4|7170.4|0
1685620200000|2023-06-01 11:50:00|7174.4|7171.4|7171.4|7168.4|7175.7|7172.7|7171.2|7168.2|0
1685620500000|2023-06-01 11:55:00|7171.7|7168.7|7171.3|7168.3|7172.8|7169.8|7171|7168|0
1685620800000|2023-06-01 12:00:00|7171.7|7168.7|7174.4|7171.4|7175.8|7172.8|7171.6|7168.6|0
1685621100000|2023-06-01 12:05:00|7174.3|7171.3|7162.3|7159.3|7174.5|7171.5|7161.9|7158.9|0
1685621400000|2023-06-01 12:10:00|7161.7|7158.7|7164.8|7161.8|7165.9|7162.9|7160.5|7157.5|0
1685621700000|2023-06-01 12:15:00|7164.9|7161.9|7157.5|7154.5|7164.9|7161.9|7151.6|7148.6|0
1685622000000|2023-06-01 12:20:00|7157.3|7154.3|7161.1|7158.1|7162.1|7159.1|7154.5|7151.5|0
1685622300000|2023-06-01 12:25:00|7160.8|7157.8|7165|7162|7167.4|7164.4|7160.8|7157.8|0
1685622600000|2023-06-01 12:30:00|7164.9|7161.9|7174.5|7171.5|7176.9|7173.9|7164.1|7161.1|0
1685622900000|2023-06-01 12:35:00|7174.6|7171.6|7166.1|7163.1|7175.2|7172.2|7165.8|7162.8|0
1685623200000|2023-06-01 12:40:00|7166.4|7163.4|7166.4|7163.4|7167.3|7164.3|7161.4|7158.4|0
1685623500000|2023-06-01 12:45:00|7166.3|7163.3|7167.4|7164.4|7170|7167|7162.9|7159.9|0
1685623800000|2023-06-01 12:50:00|7167.6|7164.6|7166.7|7163.7|7168.1|7165.1|7165.7|7162.7|0
1685624100000|2023-06-01 12:55:00|7166.6|7163.6|7170.7|7167.7|7171.9|7168.9|7165.7|7162.7|0
1685624400000|2023-06-01 13:00:00|7170.6|7167.6|7166.7|7163.7|7170.6|7167.6|7165.7|7162.7|0
1685624700000|2023-06-01 13:05:00|7166.9|7163.9|7173.1|7170.1|7175.4|7172.4|7166.9|7163.9|0
1685625000000|2023-06-01 13:10:00|7172.5|7169.5|7178.5|7175.5|7181.4|7178.4|7171.7|7168.7|0
1685625300000|2023-06-01 13:15:00|7178.6|7175.6|7178.1|7175.1|7179.5|7176.5|7175.9|7172.9|0
1685625600000|2023-06-01 13:20:00|7178|7175|7182.1|7179.1|7183|7180|7177.5|7174.5|0
1685625900000|2023-06-01 13:25:00|7175.4|7172.4|7157.6|7154.6|7178.4|7175.4|7157.6|7154.6|0
1685626200000|2023-06-01 13:30:00|7159.8|7156.8|7173.5|7171.7|7205.7|7203.9|7158.9|7155.9|0
1685626500000|2023-06-01 13:35:00|7173.7|7171.9|7187.6|7185.8|7188.4|7186.6|7143.4|7141.6|0
1685626800000|2023-06-01 13:40:00|7188.6|7186.8|7191.4|7189.6|7212|7210.2|7184.4|7182.6|0
1685627100000|2023-06-01 13:45:00|7192.2|7190.4|7196.2|7194.4|7199.3|7197.5|7169.6|7167.8|0
1685627400000|2023-06-01 13:50:00|7196.3|7194.5|7207.9|7206.1|7211.2|7209.4|7178.3|7176.5|0
1685627700000|2023-06-01 13:55:00|7207.6|7205.8|7221.2|7219.4|7229.1|7227.3|7199.5|7197.7|0
1685628000000|2023-06-01 14:00:00|7225.8|7224|7230.5|7228.7|7239.6|7237.8|7220.1|7218.3|0
1685628300000|2023-06-01 14:05:00|7230.9|7229.1|7222.8|7221|7237.1|7235.3|7221.4|7219.6|0
1685628600000|2023-06-01 14:10:00|7223.7|7221.9|7228.4|7226.6|7234|7232.2|7221.7|7219.9|0
1685628900000|2023-06-01 14:15:00|7226.3|7224.5|7223.6|7221.8|7234.1|7232.3|7220.5|7218.7|0
1685629200000|2023-06-01 14:20:00|7224|7222.2|7197.6|7195.8|7226.4|7224.6|7194.9|7193.1|0
1685629500000|2023-06-01 14:25:00|7197.8|7196|7207.6|7205.8|7208.2|7206.4|7189.4|7187.6|0
1685629800000|2023-06-01 14:30:00|7207.5|7205.7|7197.5|7195.7|7208.7|7206.9|7190.9|7189.1|0
1685630100000|2023-06-01 14:35:00|7198.8|7197|7220.2|7218.4|7221.9|7220.1|7193.4|7191.6|0
1685630400000|2023-06-01 14:40:00|7220|7218.2|7248.4|7246.6|7249.4|7247.6|7217.3|7215.5|0
1685630700000|2023-06-01 14:45:00|7249.8|7248|7262.1|7260.3|7262.6|7260.8|7245.6|7243.8|0
1685631000000|2023-06-01 14:50:00|7261.5|7259.7|7248.9|7247.1|7262.6|7260.8|7246.8|7245|0
1685631300000|2023-06-01 14:55:00|7249|7247.2|7242.4|7240.6|7252.4|7250.6|7241.8|7240|0
1685631600000|2023-06-01 15:00:00|7242.8|7241|7248.3|7246.5|7248.4|7246.6|7234.9|7233.1|0
1685631900000|2023-06-01 15:05:00|7248.7|7246.9|7244.5|7242.7|7256.3|7254.5|7238.9|7237.1|0
1685632200000|2023-06-01 15:10:00|7244.7|7242.9|7268|7266.2|7268|7266.2|7243.4|7241.6|0
1685632500000|2023-06-01 15:15:00|7267.7|7265.9|7260.2|7258.4|7274.4|7272.6|7259.8|7258|0
1685632800000|2023-06-01 15:20:00|7259.9|7258.1|7262.9|7261.1|7263.1|7261.3|7250|7248.2|0
1685633100000|2023-06-01 15:25:00|7263.1|7261.3|7251.5|7249.7|7269.2|7267.4|7250.2|7248.4|0
1685633400000|2023-06-01 15:30:00|7251.9|7250.1|7260.3|7258.5|7262.4|7260.6|7248|7246.2|0
1685633700000|2023-06-01 15:35:00|7260.1|7258.3|7253.9|7252.1|7265.5|7263.7|7249.6|7247.8|0
1685634000000|2023-06-01 15:40:00|7253.7|7251.9|7254.9|7253.1|7262.6|7260.8|7252.1|7250.3|0
1685634300000|2023-06-01 15:45:00|7255|7253.2|7258.4|7256.6|7265.2|7263.4|7254.7|7252.9|0
1685634600000|2023-06-01 15:50:00|7258.8|7257|7267.1|7265.3|7270.1|7268.3|7258.8|7257|0
1685634900000|2023-06-01 15:55:00|7267.4|7265.6|7276.5|7274.7|7277.1|7275.3|7263.3|7261.5|0
1685635200000|2023-06-01 16:00:00|7278.1|7276.3|7283.6|7281.8|7289.2|7287.4|7278.1|7276.3|0
1685635500000|2023-06-01 16:05:00|7283.5|7281.7|7283.2|7281.4|7285|7283.2|7280.1|7278.3|0
1685635800000|2023-06-01 16:10:00|7282.9|7281.1|7286.9|7285.1|7289.3|7287.5|7281.9|7280.1|0
1685636100000|2023-06-01 16:15:00|7287.3|7285.5|7296.9|7295.1|7297.3|7295.5|7285.6|7283.8|0
1685636400000|2023-06-01 16:20:00|7296.8|7295|7303.9|7302.1|7304|7302.2|7294.5|7292.7|0
1685636700000|2023-06-01 16:25:00|7304.1|7302.3|7299.8|7298|7307.3|7305.5|7297.5|7295.7|0
1685637000000|2023-06-01 16:30:00|7300.6|7298.8|7292.3|7290.5|7301.4|7299.6|7292.3|7290.5|0
1685637300000|2023-06-01 16:35:00|7292.4|7290.6|7307.7|7305.9|7307.7|7305.9|7290.3|7288.5|0
1685637600000|2023-06-01 16:40:00|7308.1|7306.3|7305.8|7304|7310.9|7309.1|7302.6|7300.8|0
1685637900000|2023-06-01 16:45:00|7306|7304.2|7307.9|7306.1|7311.6|7309.8|7298.3|7296.5|0
1685638200000|2023-06-01 16:50:00|7308.3|7306.5|7309.5|7307.7|7309.8|7308|7301.5|7299.7|0
1685638500000|2023-06-01 16:55:00|7309.7|7307.9|7314.4|7312.6|7314.4|7312.6|7308.3|7306.5|0
1685638800000|2023-06-01 17:00:00|7314.9|7313.1|7308.4|7306.6|7315.5|7313.7|7306|7304.2|0
1685639100000|2023-06-01 17:05:00|7307.9|7306.1|7311.5|7309.7|7318.1|7316.3|7307.3|7305.5|0
1685639400000|2023-06-01 17:10:00|7312.1|7310.3|7325.3|7323.5|7325.3|7323.5|7311.1|7309.3|0
1685639700000|2023-06-01 17:15:00|7325.5|7323.7|7314.7|7312.9|7325.8|7324|7313.3|7311.5|0
1685640000000|2023-06-01 17:20:00|7314.6|7312.8|7314.7|7312.9|7321|7319.2|7311.3|7309.5|0
1685640300000|2023-06-01 17:25:00|7314.5|7312.7|7308.9|7307.1|7315|7313.2|7306.8|7305|0
1685640600000|2023-06-01 17:30:00|7309.1|7307.3|7314.1|7312.3|7314.1|7312.3|7303.3|7301.5|0
1685640900000|2023-06-01 17:35:00|7314.2|7312.4|7318.1|7316.3|7322.1|7320.3|7313.5|7311.7|0
1685641200000|2023-06-01 17:40:00|7318|7316.2|7318.3|7316.5|7319.7|7317.9|7313.5|7311.7|0
1685641500000|2023-06-01 17:45:00|7318.4|7316.6|7327.3|7325.5|7327.6|7325.8|7317.9|7316.1|0
1685641800000|2023-06-01 17:50:00|7327.8|7326|7330.7|7328.9|7331.4|7329.6|7323.7|7321.9|0
1685642100000|2023-06-01 17:55:00|7331|7329.2|7329|7327.2|7331|7329.2|7325.5|7323.7|0
1685642400000|2023-06-01 18:00:00|7329.2|7327.4|7330.1|7328.3|7330.7|7328.9|7321.6|7319.8|0
1685642700000|2023-06-01 18:05:00|7330.2|7328.4|7340.1|7338.3|7342.3|7340.5|7329.9|7328.1|0
1685643000000|2023-06-01 18:10:00|7340|7338.2|7333|7331.2|7342.1|7340.3|7331.1|7329.3|0
1685643300000|2023-06-01 18:15:00|7334.1|7332.3|7335.4|7333.6|7341.9|7340.1|7332.8|7331|0
1685643600000|2023-06-01 18:20:00|7335.1|7333.3|7337.3|7335.5|7341.1|7339.3|7335.1|7333.3|0
1685643900000|2023-06-01 18:25:00|7337.6|7335.8|7335.2|7333.4|7339.3|7337.5|7331.8|7330|0
1685644200000|2023-06-01 18:30:00|7335.1|7333.3|7329.8|7328|7336.8|7335|7329.8|7328|0
1685644500000|2023-06-01 18:35:00|7329.9|7328.1|7332.6|7330.8|7337.5|7335.7|7329.3|7327.5|0
1685644800000|2023-06-01 18:40:00|7332.9|7331.1|7337.3|7335.5|7342|7340.2|7331.8|7330|0
1685645100000|2023-06-01 18:45:00|7337.2|7335.4|7339.2|7337.4|7341.4|7339.6|7332.1|7330.3|0
1685645400000|2023-06-01 18:50:00|7339.5|7337.7|7341.3|7339.5|7344.8|7343|7336.1|7334.3|0
1685645700000|2023-06-01 18:55:00|7341.7|7339.9|7342.7|7340.9|7346.8|7345|7340.6|7338.8|0
1685646000000|2023-06-01 19:00:00|7343.1|7341.3|7350|7348.2|7350.6|7348.8|7341.2|7339.4|0
1685646300000|2023-06-01 19:05:00|7349.8|7348|7346.7|7344.9|7353.3|7351.5|7345.9|7344.1|0
1685646600000|2023-06-01 19:10:00|7346.6|7344.8|7343.9|7342.1|7347.9|7346.1|7340.4|7338.6|0
1685646900000|2023-06-01 19:15:00|7343.8|7342|7340.3|7338.5|7347.1|7345.3|7339.9|7338.1|0
1685647200000|2023-06-01 19:20:00|7340.2|7338.4|7323.4|7321.6|7341.6|7339.8|7323.4|7321.6|0
1685647500000|2023-06-01 19:25:00|7322.3|7320.5|7315|7313.2|7324.3|7322.5|7314.2|7312.4|0
1685647800000|2023-06-01 19:30:00|7314|7312.2|7300.4|7298.6|7317|7315.2|7294.7|7292.9|0
1685648100000|2023-06-01 19:35:00|7297.3|7295.5|7292.3|7290.5|7305.7|7303.9|7286.7|7284.9|0
1685648400000|2023-06-01 19:40:00|7290.9|7289.1|7301.5|7299.7|7301.6|7299.8|7287.9|7286.1|0
1685648700000|2023-06-01 19:45:00|7301|7299.2|7309.3|7307.5|7310.8|7309|7301|7299.2|0
1685649000000|2023-06-01 19:50:00|7305.3|7303.5|7305.7|7303.9|7308.8|7307|7299.7|7297.9|0
1685649300000|2023-06-01 19:55:00|7311.4|7309.6|7314.5|7312.7|7314.7|7312.9|7304.4|7302.6|0
1685649600000|2023-06-01 20:00:00|7315.1|7312.1|7318.6|7315.6|7318.6|7315.6|7311.4|7308.4|0
1685649900000|2023-06-01 20:05:00|7318.3|7315.3|7327.3|7324.3|7327.6|7324.6|7318.3|7315.3|0
1685650200000|2023-06-01 20:10:00|7327.4|7324.4|7328.9|7325.9|7330.9|7327.9|7327.2|7324.2|0
1685650500000|2023-06-01 20:15:00|7328.8|7325.8|7326.9|7323.9|7328.8|7325.8|7322.9|7319.9|0
1685650800000|2023-06-01 20:20:00|7326.8|7323.8|7327.7|7324.7|7329.4|7326.4|7326.8|7323.8|0
1685651100000|2023-06-01 20:25:00|7327.6|7324.6|7330.5|7327.5|7330.9|7327.9|7327.5|7324.5|0
1685651400000|2023-06-01 20:30:00|7330.7|7327.7|7331.9|7328.9|7332.6|7329.6|7330.4|7327.4|0
1685651700000|2023-06-01 20:35:00|7331.5|7328.5|7334.9|7331.9|7336.4|7333.4|7331.5|7328.5|0
1685652000000|2023-06-01 20:40:00|7334.2|7331.2|7336.8|7333.8|7338.5|7335.5|7333.9|7330.9|0
1685652300000|2023-06-01 20:45:00|7336.4|7333.4|7340.1|7337.1|7341.6|7338.6|7336.4|7333.4|0
1685652600000|2023-06-01 20:50:00|7340|7337|7340.3|7337.3|7340.6|7337.6|7339.5|7336.5|0
1685652900000|2023-06-01 20:55:00|7339.5|7336.5|7340|7337|7340.7|7337.7|7339.1|7336.1|0
1685653200000|2023-06-01 21:00:00|7340.1|7337.1|7342.2|7339.2|7343.8|7340.8|7339.9|7336.9|0
1685653500000|2023-06-01 21:05:00|7342.1|7339.1|7346.5|7343.5|7346.6|7343.6|7340.9|7337.9|0
1685653800000|2023-06-01 21:10:00|7346.6|7343.6|7345.7|7342.7|7347.3|7344.3|7345.3|7342.3|0
1685654100000|2023-06-01 21:15:00|7345.8|7342.8|7347.4|7344.4|7349|7346|7345.8|7342.8|0
1685654400000|2023-06-01 21:20:00|7347.5|7344.5|7347.7|7344.7|7349.6|7346.6|7346.7|7343.7|0
1685654700000|2023-06-01 21:25:00|7347.8|7344.8|7348.1|7345.1|7348.9|7345.9|7347.4|7344.4|0
1685655000000|2023-06-01 21:30:00|7347.8|7344.8|7345.7|7342.7|7348.9|7345.9|7344.8|7341.8|0
1685655300000|2023-06-01 21:35:00|7345.8|7342.8|7343.9|7340.9|7346.2|7343.2|7343.8|7340.8|0
1685655600000|2023-06-01 21:40:00|7344.1|7341.1|7343.3|7340.3|7344.2|7341.2|7342.2|7339.2|0
1685655900000|2023-06-01 21:45:00|7343.4|7340.4|7342.9|7339.9|7345|7342|7342.9|7339.9|0
1685656200000|2023-06-01 21:50:00|7342.8|7339.8|7341.6|7338.6|7343.1|7340.1|7341.4|7338.4|0
1685656500000|2023-06-01 21:55:00|7341.5|7338.5|7341|7338|7342.3|7339.3|7340.8|7337.8|0
1685656800000|2023-06-01 22:00:00|7340.9|7337.9|7342.4|7339.4|7342.9|7339.9|7340.9|7337.9|0
1685657100000|2023-06-01 22:05:00|7342.2|7339.2|7343.2|7340.2|7343.3|7340.3|7341.7|7338.7|0
1685657400000|2023-06-01 22:10:00|7343.5|7340.5|7343.7|7340.7|7344|7341|7343.1|7340.1|0
1685657700000|2023-06-01 22:15:00|7343.6|7340.6|7341.3|7338.3|7343.8|7340.8|7341.3|7338.3|0
1685658000000|2023-06-01 22:20:00|7341|7338|7340.3|7337.3|7341.7|7338.7|7340.3|7337.3|0
1685658300000|2023-06-01 22:25:00|7340.5|7337.5|7339.5|7336.5|7340.8|7337.8|7339|7336|0
1685658600000|2023-06-01 22:30:00|7339.7|7336.7|7339.3|7336.3|7340.3|7337.3|7339.2|7336.2|0
1685658900000|2023-06-01 22:35:00|7339.2|7336.2|7339.5|7336.5|7339.6|7336.6|7338.9|7335.9|0
1685659200000|2023-06-01 22:40:00|7339.2|7336.2|7339.3|7336.3|7339.5|7336.5|7338.7|7335.7|0
1685659500000|2023-06-01 22:45:00|7339.2|7336.2|7341.2|7338.2|7341.8|7338.8|7339.2|7336.2|0
1685659800000|2023-06-01 22:50:00|7341.4|7338.4|7341|7338|7341.4|7338.4|7340.1|7337.1|0
1685660100000|2023-06-01 22:55:00|7340.9|7337.9|7340.7|7337.7|7340.9|7337.9|7340.4|7337.4|0
1685660400000|2023-06-01 23:00:00|7340.5|7337.5|7340.6|7337.6|7340.6|7337.6|7339.7|7336.7|0
1685660700000|2023-06-01 23:05:00|7340.5|7337.5|7340.5|7337.5|7340.9|7337.9|7340.3|7337.3|0
1685661000000|2023-06-01 23:10:00|7340.8|7337.8|7339.3|7336.3|7340.8|7337.8|7338.9|7335.9|0
1685661300000|2023-06-01 23:15:00|7339.2|7336.2|7339|7336|7339.3|7336.3|7338.4|7335.4|0
1685661600000|2023-06-01 23:20:00|7339.1|7336.1|7340|7337|7340|7337|7338.9|7335.9|0
1685661900000|2023-06-01 23:25:00|7340.1|7337.1|7340.3|7337.3|7340.5|7337.5|7339.7|7336.7|0
1685662200000|2023-06-01 23:30:00|7340.2|7337.2|7339.7|7336.7|7341.6|7338.6|7338.6|7335.6|0
1685662500000|2023-06-01 23:35:00|7339.6|7336.6|7341.7|7338.7|7341.9|7338.9|7339.5|7336.5|0
1685662800000|2023-06-01 23:40:00|7341.6|7338.6|7343.8|7340.8|7344.4|7341.4|7341.5|7338.5|0
1685663100000|2023-06-01 23:45:00|7343.7|7340.7|7342.5|7339.5|7344.5|7341.5|7342.5|7339.5|0
1685663400000|2023-06-01 23:50:00|7343.5|7340.5|7343.6|7340.6|7343.8|7340.8|7342.6|7339.6|0
1685663700000|2023-06-01 23:55:00|7343.8|7340.8|7344.3|7339.3|7345|7342|7342.4|7339.3|0
1685577600000|2023-06-01 00:00:00|7163.2|7158.2|7167.1|7162.1|7167.1|7162.1|7161.2|7156.2|0
1685577900000|2023-06-01 00:05:00|7167|7162|7166.6|7161.6|7167.1|7162.1|7164.4|7159.4|0
1685578200000|2023-06-01 00:10:00|7166.5|7161.5|7164.6|7159.6|7167.3|7162.3|7164.3|7159.3|0
1685578500000|2023-06-01 00:15:00|7164.7|7159.7|7163.6|7158.6|7165.4|7160.4|7162.5|7157.5|0
1685578800000|2023-06-01 00:20:00|7163.5|7158.5|7164.3|7159.3|7165.3|7160.3|7162.6|7157.6|0
1685579100000|2023-06-01 00:25:00|7164.1|7159.1|7162.8|7157.8|7164.4|7159.4|7162.1|7157.1|0
1685579400000|2023-06-01 00:30:00|7162.7|7157.7|7162.5|7157.5|7163.3|7158.3|7162|7157|0
1685579700000|2023-06-01 00:35:00|7162.4|7157.4|7157.9|7152.9|7163.1|7158.1|7157.1|7152.1|0
1685580000000|2023-06-01 00:40:00|7158.2|7153.2|7153.4|7148.4|7158.3|7153.3|7152.2|7147.2|0
1685580300000|2023-06-01 00:45:00|7153.5|7148.5|7147.9|7142.9|7153.5|7148.5|7146.2|7141.2|0
1685580600000|2023-06-01 00:50:00|7147.8|7142.8|7149.9|7144.9|7152.1|7147.1|7147.5|7142.5|0
1685580900000|2023-06-01 00:55:00|7150|7145|7149.3|7144.3|7150.1|7145.1|7148.4|7143.4|0
1685581200000|2023-06-01 01:00:00|7149.4|7144.4|7151.6|7146.6|7152.5|7147.5|7149.3|7144.3|0
1685581500000|2023-06-01 01:05:00|7151.9|7146.9|7150.5|7145.5|7152.3|7147.3|7147.8|7142.8|0
1685581800000|2023-06-01 01:10:00|7150.4|7145.4|7150.5|7145.5|7150.9|7145.9|7149.1|7144.1|0
1685582100000|2023-06-01 01:15:00|7150.6|7145.6|7153.4|7148.4|7153.5|7148.5|7149.2|7144.2|0
1685582400000|2023-06-01 01:20:00|7153.3|7148.3|7157.2|7152.2|7157.2|7152.2|7153.3|7148.3|0
1685582700000|2023-06-01 01:25:00|7157|7152|7165.1|7160.1|7174.4|7169.4|7156.2|7151.2|0
1685583000000|2023-06-01 01:30:00|7164.9|7159.9|7160.7|7155.7|7165.9|7160.9|7158.1|7153.1|0
1685583300000|2023-06-01 01:35:00|7160.5|7155.5|7153.7|7148.7|7162.2|7157.2|7153.3|7148.3|0
1685583600000|2023-06-01 01:40:00|7153.5|7148.5|7145.5|7140.5|7156|7151|7142.8|7137.8|0
1685583900000|2023-06-01 01:45:00|7145.2|7140.2|7141.4|7136.4|7147.8|7142.8|7134.7|7129.7|0
1685584200000|2023-06-01 01:50:00|7141.3|7136.3|7143.2|7138.2|7146.5|7141.5|7133|7128|0
1685584500000|2023-06-01 01:55:00|7143.3|7138.3|7147|7142|7149|7144|7143|7138|0
1685584800000|2023-06-01 02:00:00|7147.1|7142.1|7149.3|7144.3|7150.5|7145.5|7145.8|7140.8|0
1685585100000|2023-06-01 02:05:00|7149.1|7144.1|7147.6|7142.6|7149.5|7144.5|7146.4|7141.4|0
1685585400000|2023-06-01 02:10:00|7147.7|7142.7|7143.1|7138.1|7149|7144|7142.2|7137.2|0
1685585700000|2023-06-01 02:15:00|7142.6|7137.6|7139.5|7134.5|7145.2|7140.2|7139.1|7134.1|0
1685586000000|2023-06-01 02:20:00|7139.4|7134.4|7143.1|7138.1|7144.3|7139.3|7137.2|7132.2|0
1685586300000|2023-06-01 02:25:00|7143|7138|7142.2|7137.2|7143.5|7138.5|7141.5|7136.5|0
1685586600000|2023-06-01 02:30:00|7142.3|7137.3|7145.5|7140.5|7146.2|7141.2|7142.3|7137.3|0
1685586900000|2023-06-01 02:35:00|7145.4|7140.4|7146.1|7141.1|7147.2|7142.2|7145.1|7140.1|0
1685587200000|2023-06-01 02:40:00|7146.2|7141.2|7148.1|7143.1|7148.3|7143.3|7144.8|7139.8|0
1685587500000|2023-06-01 02:45:00|7147.9|7142.9|7145.3|7140.3|7149.2|7144.2|7145.1|7140.1|0
1685587800000|2023-06-01 02:50:00|7145.2|7140.2|7143.5|7138.5|7145.5|7140.5|7142.3|7137.3|0
1685588100000|2023-06-01 02:55:00|7143.2|7138.2|7146.4|7141.4|7146.6|7141.6|7142.2|7137.2|0
1685588400000|2023-06-01 03:00:00|7146.5|7141.5|7147.8|7142.8|7147.9|7142.9|7145.2|7140.2|0
1685588700000|2023-06-01 03:05:00|7147.9|7142.9|7150.3|7145.3|7152.5|7147.5|7147|7142|0
1685589000000|2023-06-01 03:10:00|7150.2|7145.2|7148.1|7143.1|7150.3|7145.3|7147.4|7142.4|0
1685589300000|2023-06-01 03:15:00|7148.2|7143.2|7150.8|7145.8|7150.9|7145.9|7146.8|7141.8|0
1685589600000|2023-06-01 03:20:00|7150.7|7145.7|7150.4|7145.4|7152.5|7147.5|7149.4|7144.4|0
1685589900000|2023-06-01 03:25:00|7150.3|7145.3|7150.7|7145.7|7151.3|7146.3|7149.1|7144.1|0
1685590200000|2023-06-01 03:30:00|7150.8|7145.8|7151.1|7146.1|7152.3|7147.3|7149.8|7144.8|0
1685590500000|2023-06-01 03:35:00|7151.5|7146.5|7150.5|7145.5|7151.5|7146.5|7149.8|7144.8|0
1685590800000|2023-06-01 03:40:00|7150.6|7145.6|7150.8|7145.8|7151.7|7146.7|7150.4|7145.4|0
1685591100000|2023-06-01 03:45:00|7150.7|7145.7|7144.2|7139.2|7150.7|7145.7|7144.1|7139.1|0
1685591400000|2023-06-01 03:50:00|7144.3|7139.3|7146.2|7141.2|7146.7|7141.7|7144.1|7139.1|0
1685591700000|2023-06-01 03:55:00|7146.3|7141.3|7148.7|7143.7|7149.9|7144.9|7145.6|7140.6|0
1685592000000|2023-06-01 04:00:00|7148.9|7143.9|7148.2|7143.2|7149.4|7144.4|7147.7|7142.7|0
1685592300000|2023-06-01 04:05:00|7148.3|7143.3|7151.1|7146.1|7151.2|7146.2|7148.2|7143.2|0
1685592600000|2023-06-01 04:10:00|7151.2|7146.2|7150.4|7145.4|7151.5|7146.5|7150|7145|0
1685592900000|2023-06-01 04:15:00|7150.3|7145.3|7154.9|7149.9|7155|7150|7149.5|7144.5|0
1685593200000|2023-06-01 04:20:00|7154.7|7149.7|7154.5|7149.5|7154.9|7149.9|7152|7147|0
1685593500000|2023-06-01 04:25:00|7154.6|7149.6|7153|7148|7154.7|7149.7|7153|7148|0
1685593800000|2023-06-01 04:30:00|7153.1|7148.1|7152.4|7147.4|7155.1|7150.1|7152.2|7147.2|0
1685594100000|2023-06-01 04:35:00|7152.3|7147.3|7153|7148|7153.7|7148.7|7151.7|7146.7|0
1685594400000|2023-06-01 04:40:00|7152.9|7147.9|7151.7|7146.7|7153|7148|7151.7|7146.7|0
1685594700000|2023-06-01 04:45:00|7151.8|7146.8|7150.4|7145.4|7151.9|7146.9|7150.1|7145.1|0
1685595000000|2023-06-01 04:50:00|7150.5|7145.5|7150.7|7145.7|7152|7147|7150.4|7145.4|0
1685595300000|2023-06-01 04:55:00|7150.8|7145.8|7151.1|7146.1|7152.3|7147.3|7150.7|7145.7|0
1685595600000|2023-06-01 05:00:00|7151|7146|7153|7148|7154.6|7149.6|7150.9|7145.9|0
1685595900000|2023-06-01 05:05:00|7152.9|7147.9|7156|7151|7156.3|7151.3|7152.3|7147.3|0
1685596200000|2023-06-01 05:10:00|7155.9|7150.9|7155.4|7150.4|7156.5|7151.5|7154.7|7149.7|0
1685596500000|2023-06-01 05:15:00|7155.5|7150.5|7154.4|7149.4|7156|7151|7154.1|7149.1|0
1685596800000|2023-06-01 05:20:00|7154.3|7149.3|7156.4|7151.4|7157.7|7152.7|7154.2|7149.2|0
1685597100000|2023-06-01 05:25:00|7156.5|7151.5|7157.2|7152.2|7157.6|7152.6|7155.2|7150.2|0
1685597400000|2023-06-01 05:30:00|7157.4|7152.4|7156.2|7151.2|7158.7|7153.7|7156|7151|0
1685597700000|2023-06-01 05:35:00|7156|7151|7157.9|7152.9|7158.3|7153.3|7154.9|7149.9|0
1685598000000|2023-06-01 05:40:00|7157.8|7152.8|7155.7|7150.7|7158.3|7153.3|7155.6|7150.6|0
1685598300000|2023-06-01 05:45:00|7155.6|7150.6|7156.2|7151.2|7157.7|7152.7|7155.4|7150.4|0
1685598600000|2023-06-01 05:50:00|7156|7151|7156.6|7151.6|7156.7|7151.7|7155.3|7150.3|0
1685598900000|2023-06-01 05:55:00|7156.5|7151.5|7154.7|7149.7|7157|7152|7154.2|7149.2|0
1685599200000|2023-06-01 06:00:00|7154|7149|7154.1|7149.1|7154.9|7149.9|7151|7146|0
1685599500000|2023-06-01 06:05:00|7154.2|7149.2|7158.8|7153.8|7159.5|7154.5|7152.7|7147.7|0
1685599800000|2023-06-01 06:10:00|7158.7|7153.7|7161.4|7156.4|7161.9|7156.9|7158.3|7153.3|0
1685600100000|2023-06-01 06:15:00|7161.5|7156.5|7157.4|7152.4|7161.9|7156.9|7157.1|7152.1|0
1685600400000|2023-06-01 06:20:00|7157.5|7152.5|7159|7154|7159.3|7154.3|7156|7151|0
1685600700000|2023-06-01 06:25:00|7159.1|7154.1|7159.4|7154.4|7159.9|7154.9|7157.6|7152.6|0
1685601000000|2023-06-01 06:30:00|7159.5|7154.5|7159.1|7154.1|7161.2|7156.2|7158.8|7153.8|0
1685601300000|2023-06-01 06:35:00|7159|7154|7158.9|7153.9|7160.2|7155.2|7157.6|7152.6|0
1685601600000|2023-06-01 06:40:00|7159|7154|7159.4|7154.4|7159.7|7154.7|7156.9|7151.9|0
1685601900000|2023-06-01 06:45:00|7159.5|7154.5|7157.4|7152.4|7160.1|7155.1|7157.3|7152.3|0
1685602200000|2023-06-01 06:50:00|7157.3|7152.3|7157|7152|7158.1|7153.1|7156.8|7151.8|0
1685602500000|2023-06-01 06:55:00|7156.9|7151.9|7156.9|7151.9|7159.2|7154.2|7156.1|7151.1|0
1685602800000|2023-06-01 07:00:00|7157|7152|7155.5|7150.5|7159.1|7154.1|7149.1|7144.1|0
1685603100000|2023-06-01 07:05:00|7155.4|7150.4|7157.4|7152.4|7158.3|7153.3|7154.7|7149.7|0
1685603400000|2023-06-01 07:10:00|7157.3|7152.3|7164|7159|7165.2|7160.2|7156.1|7151.1|0
1685603700000|2023-06-01 07:15:00|7163.9|7158.9|7162.2|7157.2|7166.2|7161.2|7160.6|7155.6|0
1685604000000|2023-06-01 07:20:00|7162.6|7157.6|7162.1|7157.1|7164.3|7159.3|7160.6|7155.6|0
1685604300000|2023-06-01 07:25:00|7162.2|7157.2|7166.8|7161.8|7168.2|7163.2|7161.7|7156.7|0
1685604600000|2023-06-01 07:30:00|7166.6|7161.6|7167.4|7162.4|7168.4|7163.4|7165.5|7160.5|0
1685604900000|2023-06-01 07:35:00|7167.3|7162.3|7167.9|7162.9|7170|7165|7165.6|7160.6|0
1685605200000|2023-06-01 07:40:00|7167.8|7162.8|7167.5|7162.5|7174.6|7169.6|7167|7162|0
1685605500000|2023-06-01 07:45:00|7167.3|7162.3|7164|7159|7168.9|7163.9|7163|7158|0
1685605800000|2023-06-01 07:50:00|7163.9|7158.9|7162.7|7157.7|7164.5|7159.5|7161.5|7156.5|0
1685606100000|2023-06-01 07:55:00|7162.6|7157.6|7160.8|7155.8|7163.2|7158.2|7160.2|7155.2|0
1685606400000|2023-06-01 08:00:00|7161.2|7156.2|7163.9|7160.9|7170.3|7167.3|7161.2|7156.2|0
1685606700000|2023-06-01 08:05:00|7164.2|7161.2|7167.2|7164.2|7167.2|7164.2|7161.7|7158.7|0
1685607000000|2023-06-01 08:10:00|7167.5|7164.5|7172.7|7169.7|7172.7|7169.7|7166.9|7163.9|0
1685607300000|2023-06-01 08:15:00|7172.8|7169.8|7168|7165|7173|7170|7167|7164|0
1685607600000|2023-06-01 08:20:00|7167.8|7164.8|7163.9|7160.9|7167.9|7164.9|7161.5|7158.5|0
1685607900000|2023-06-01 08:25:00|7164.3|7161.3|7171.3|7168.3|7171.5|7168.5|7164.3|7161.3|0
1685608200000|2023-06-01 08:30:00|7172.1|7169.1|7173.8|7170.8|7174.9|7171.9|7171.8|7168.8|0
1685608500000|2023-06-01 08:35:00|7174|7171|7175.3|7172.3|7175.8|7172.8|7173.7|7170.7|0
1685608800000|2023-06-01 08:40:00|7175.2|7172.2|7175.6|7172.6|7176.4|7173.4|7174.1|7171.1|0
1685609100000|2023-06-01 08:45:00|7175.5|7172.5|7180|7177|7180.3|7177.3|7173.1|7170.1|0
1685609400000|2023-06-01 08:50:00|7180.2|7177.2|7180.8|7177.8|7180.9|7177.9|7177.8|7174.8|0
1685609700000|2023-06-01 08:55:00|7180.7|7177.7|7180.2|7177.2|7181.3|7178.3|7180.1|7177.1|0
1685610000000|2023-06-01 09:00:00|7180.1|7177.1|7177.7|7174.7|7180.2|7177.2|7176.8|7173.8|0
1685610300000|2023-06-01 09:05:00|7178.6|7175.6|7176.7|7173.7|7178.7|7175.7|7175.5|7172.5|0
1685610600000|2023-06-01 09:10:00|7176.6|7173.6|7177.3|7174.3|7178.3|7175.3|7176.6|7173.6|0
1685610900000|2023-06-01 09:15:00|7176.8|7173.8|7174.8|7171.8|7177.5|7174.5|7174|7171|0
1685611200000|2023-06-01 09:20:00|7174.5|7171.5|7173.6|7170.6|7174.7|7171.7|7173|7170|0
1685611500000|2023-06-01 09:25:00|7173.5|7170.5|7174.2|7171.2|7174.8|7171.8|7172.3|7169.3|0
1685611800000|2023-06-01 09:30:00|7174|7171|7172.1|7169.1|7174.1|7171.1|7171.8|7168.8|0
1685612100000|2023-06-01 09:35:00|7172.2|7169.2|7173.6|7170.6|7174.1|7171.1|7171.8|7168.8|0
1685612400000|2023-06-01 09:40:00|7173.3|7170.3|7175.2|7172.2|7175.8|7172.8|7173.3|7170.3|0
1685612700000|2023-06-01 09:45:00|7175.1|7172.1|7175.4|7172.4|7176.5|7173.5|7174.1|7171.1|0
1685613000000|2023-06-01 09:50:00|7175.3|7172.3|7173.9|7170.9|7175.3|7172.3|7173|7170|0
1685613300000|2023-06-01 09:55:00|7173.8|7170.8|7177|7174|7177.2|7174.2|7173.8|7170.8|0
1685613600000|2023-06-01 10:00:00|7176.9|7173.9|7176|7173|7178|7175|7175.7|7172.7|0
1685613900000|2023-06-01 10:05:00|7176.1|7173.1|7177.2|7174.2|7177.5|7174.5|7174.8|7171.8|0
1685614200000|2023-06-01 10:10:00|7177.3|7174.3|7176|7173|7177.8|7174.8|7175.4|7172.4|0
1685614500000|2023-06-01 10:15:00|7176.1|7173.1|7177.5|7174.5|7177.6|7174.6|7175.9|7172.9|0
1685614800000|2023-06-01 10:20:00|7177.6|7174.6|7180.8|7177.8|7181.8|7178.8|7177.2|7174.2|0
1685615100000|2023-06-01 10:25:00|7180.7|7177.7|7180.6|7177.6|7181.3|7178.3|7180.2|7177.2|0
1685615400000|2023-06-01 10:30:00|7180.5|7177.5|7192.4|7189.4|7192.4|7189.4|7180.5|7177.5|0
1685615700000|2023-06-01 10:35:00|7191.4|7188.4|7200.4|7197.4|7200.7|7197.7|7191|7188|0
1685616000000|2023-06-01 10:40:00|7200.3|7197.3|7197.3|7194.3|7200.6|7197.6|7197.1|7194.1|0
1685616300000|2023-06-01 10:45:00|7197.4|7194.4|7194.9|7191.9|7197.4|7194.4|7193.4|7190.4|0
1685616600000|2023-06-01 10:50:00|7195.1|7192.1|7195.9|7192.9|7197.5|7194.5|7194.1|7191.1|0
1685616900000|2023-06-01 10:55:00|7196|7193|7187.3|7184.3|7196|7193|7187.1|7184.1|0
1685617200000|2023-06-01 11:00:00|7186.8|7183.8|7187.7|7184.7|7190.7|7187.7|7186.4|7183.4|0
1685617500000|2023-06-01 11:05:00|7187.8|7184.8|7190.5|7187.5|7191.2|7188.2|7187.2|7184.2|0
1685617800000|2023-06-01 11:10:00|7190.6|7187.6|7195.2|7192.2|7195.5|7192.5|7189.7|7186.7|0
1685618100000|2023-06-01 11:15:00|7195.1|7192.1|7192.9|7189.9|7196.1|7193.1|7192.5|7189.5|0
1685618400000|2023-06-01 11:20:00|7193.2|7190.2|7186.1|7183.1|7193.2|7190.2|7186.1|7183.1|0
1685618700000|2023-06-01 11:25:00|7186.3|7183.3|7184.1|7181.1|7187.9|7184.9|7184.1|7181.1|0
1685619000000|2023-06-01 11:30:00|7184|7181|7179.6|7176.6|7184.1|7181.1|7179.5|7176.5|0
1685619300000|2023-06-01 11:35:00|7179.5|7176.5|7174.8|7171.8|7179.5|7176.5|7173.6|7170.6|0
1685619600000|2023-06-01 11:40:00|7174.4|7171.4|7177.7|7174.7|7178|7175|7173.2|7170.2|0
1685619900000|2023-06-01 11:45:00|7177.5|7174.5|7174.7|7171.7|7178.6|7175.6|7173.4|7170.4|0
1685620200000|2023-06-01 11:50:00|7174.4|7171.4|7171.4|7168.4|7175.7|7172.7|7171.2|7168.2|0
1685620500000|2023-06-01 11:55:00|7171.7|7168.7|7171.3|7168.3|7172.8|7169.8|7171|7168|0
1685620800000|2023-06-01 12:00:00|7171.7|7168.7|7174.4|7171.4|7175.8|7172.8|7171.6|7168.6|0
1685621100000|2023-06-01 12:05:00|7174.3|7171.3|7162.3|7159.3|7174.5|7171.5|7161.9|7158.9|0
1685621400000|2023-06-01 12:10:00|7161.7|7158.7|7164.8|7161.8|7165.9|7162.9|7160.5|7157.5|0
1685621700000|2023-06-01 12:15:00|7164.9|7161.9|7157.5|7154.5|7164.9|7161.9|7151.6|7148.6|0
1685622000000|2023-06-01 12:20:00|7157.3|7154.3|7161.1|7158.1|7162.1|7159.1|7154.5|7151.5|0
1685622300000|2023-06-01 12:25:00|7160.8|7157.8|7165|7162|7167.4|7164.4|7160.8|7157.8|0
1685622600000|2023-06-01 12:30:00|7164.9|7161.9|7174.5|7171.5|7176.9|7173.9|7164.1|7161.1|0
1685622900000|2023-06-01 12:35:00|7174.6|7171.6|7166.1|7163.1|7175.2|7172.2|7165.8|7162.8|0
1685623200000|2023-06-01 12:40:00|7166.4|7163.4|7166.4|7163.4|7167.3|7164.3|7161.4|7158.4|0
1685623500000|2023-06-01 12:45:00|7166.3|7163.3|7167.4|7164.4|7170|7167|7162.9|7159.9|0
1685623800000|2023-06-01 12:50:00|7167.6|7164.6|7166.7|7163.7|7168.1|7165.1|7165.7|7162.7|0
1685624100000|2023-06-01 12:55:00|7166.6|7163.6|7170.7|7167.7|7171.9|7168.9|7165.7|7162.7|0
1685624400000|2023-06-01 13:00:00|7170.6|7167.6|7166.7|7163.7|7170.6|7167.6|7165.7|7162.7|0
1685624700000|2023-06-01 13:05:00|7166.9|7163.9|7173.1|7170.1|7175.4|7172.4|7166.9|7163.9|0
1685625000000|2023-06-01 13:10:00|7172.5|7169.5|7178.5|7175.5|7181.4|7178.4|7171.7|7168.7|0
1685625300000|2023-06-01 13:15:00|7178.6|7175.6|7178.1|7175.1|7179.5|7176.5|7175.9|7172.9|0
1685625600000|2023-06-01 13:20:00|7178|7175|7182.1|7179.1|7183|7180|7177.5|7174.5|0
1685625900000|2023-06-01 13:25:00|7175.4|7172.4|7157.6|7154.6|7178.4|7175.4|7157.6|7154.6|0
1685626200000|2023-06-01 13:30:00|7159.8|7156.8|7173.5|7171.7|7205.7|7203.9|7158.9|7155.9|0
1685626500000|2023-06-01 13:35:00|7173.7|7171.9|7187.6|7185.8|7188.4|7186.6|7143.4|7141.6|0
1685626800000|2023-06-01 13:40:00|7188.6|7186.8|7191.4|7189.6|7212|7210.2|7184.4|7182.6|0
1685627100000|2023-06-01 13:45:00|7192.2|7190.4|7196.2|7194.4|7199.3|7197.5|7169.6|7167.8|0
1685627400000|2023-06-01 13:50:00|7196.3|7194.5|7207.9|7206.1|7211.2|7209.4|7178.3|7176.5|0
1685627700000|2023-06-01 13:55:00|7207.6|7205.8|7221.2|7219.4|7229.1|7227.3|7199.5|7197.7|0
1685628000000|2023-06-01 14:00:00|7225.8|7224|7230.5|7228.7|7239.6|7237.8|7220.1|7218.3|0
1685628300000|2023-06-01 14:05:00|7230.9|7229.1|7222.8|7221|7237.1|7235.3|7221.4|7219.6|0
1685628600000|2023-06-01 14:10:00|7223.7|7221.9|7228.4|7226.6|7234|7232.2|7221.7|7219.9|0
1685628900000|2023-06-01 14:15:00|7226.3|7224.5|7223.6|7221.8|7234.1|7232.3|7220.5|7218.7|0
1685629200000|2023-06-01 14:20:00|7224|7222.2|7197.6|7195.8|7226.4|7224.6|7194.9|7193.1|0
1685629500000|2023-06-01 14:25:00|7197.8|7196|7207.6|7205.8|7208.2|7206.4|7189.4|7187.6|0
1685629800000|2023-06-01 14:30:00|7207.5|7205.7|7197.5|7195.7|7208.7|7206.9|7190.9|7189.1|0
1685630100000|2023-06-01 14:35:00|7198.8|7197|7220.2|7218.4|7221.9|7220.1|7193.4|7191.6|0
1685630400000|2023-06-01 14:40:00|7220|7218.2|7248.4|7246.6|7249.4|7247.6|7217.3|7215.5|0
1685630700000|2023-06-01 14:45:00|7249.8|7248|7262.1|7260.3|7262.6|7260.8|7245.6|7243.8|0
1685631000000|2023-06-01 14:50:00|7261.5|7259.7|7248.9|7247.1|7262.6|7260.8|7246.8|7245|0
1685631300000|2023-06-01 14:55:00|7249|7247.2|7242.4|7240.6|7252.4|7250.6|7241.8|7240|0
1685631600000|2023-06-01 15:00:00|7242.8|7241|7248.3|7246.5|7248.4|7246.6|7234.9|7233.1|0
1685631900000|2023-06-01 15:05:00|7248.7|7246.9|7244.5|7242.7|7256.3|7254.5|7238.9|7237.1|0
1685632200000|2023-06-01 15:10:00|7244.7|7242.9|7268|7266.2|7268|7266.2|7243.4|7241.6|0
1685632500000|2023-06-01 15:15:00|7267.7|7265.9|7260.2|7258.4|7274.4|7272.6|7259.8|7258|0
1685632800000|2023-06-01 15:20:00|7259.9|7258.1|7262.9|7261.1|7263.1|7261.3|7250|7248.2|0
1685633100000|2023-06-01 15:25:00|7263.1|7261.3|7251.5|7249.7|7269.2|7267.4|7250.2|7248.4|0
1685633400000|2023-06-01 15:30:00|7251.9|7250.1|7260.3|7258.5|7262.4|7260.6|7248|7246.2|0
1685633700000|2023-06-01 15:35:00|7260.1|7258.3|7253.9|7252.1|7265.5|7263.7|7249.6|7247.8|0
1685634000000|2023-06-01 15:40:00|7253.7|7251.9|7254.9|7253.1|7262.6|7260.8|7252.1|7250.3|0
1685634300000|2023-06-01 15:45:00|7255|7253.2|7258.4|7256.6|7265.2|7263.4|7254.7|7252.9|0
1685634600000|2023-06-01 15:50:00|7258.8|7257|7267.1|7265.3|7270.1|7268.3|7258.8|7257|0
1685634900000|2023-06-01 15:55:00|7267.4|7265.6|7276.5|7274.7|7277.1|7275.3|7263.3|7261.5|0
1685635200000|2023-06-01 16:00:00|7278.1|7276.3|7283.6|7281.8|7289.2|7287.4|7278.1|7276.3|0
1685635500000|2023-06-01 16:05:00|7283.5|7281.7|7283.2|7281.4|7285|7283.2|7280.1|7278.3|0
1685635800000|2023-06-01 16:10:00|7282.9|7281.1|7286.9|7285.1|7289.3|7287.5|7281.9|7280.1|0
1685636100000|2023-06-01 16:15:00|7287.3|7285.5|7296.9|7295.1|7297.3|7295.5|7285.6|7283.8|0
1685636400000|2023-06-01 16:20:00|7296.8|7295|7303.9|7302.1|7304|7302.2|7294.5|7292.7|0
1685636700000|2023-06-01 16:25:00|7304.1|7302.3|7299.8|7298|7307.3|7305.5|7297.5|7295.7|0
1685637000000|2023-06-01 16:30:00|7300.6|7298.8|7292.3|7290.5|7301.4|7299.6|7292.3|7290.5|0
1685637300000|2023-06-01 16:35:00|7292.4|7290.6|7307.7|7305.9|7307.7|7305.9|7290.3|7288.5|0
1685637600000|2023-06-01 16:40:00|7308.1|7306.3|7305.8|7304|7310.9|7309.1|7302.6|7300.8|0
1685637900000|2023-06-01 16:45:00|7306|7304.2|7307.9|7306.1|7311.6|7309.8|7298.3|7296.5|0
1685638200000|2023-06-01 16:50:00|7308.3|7306.5|7309.5|7307.7|7309.8|7308|7301.5|7299.7|0
1685638500000|2023-06-01 16:55:00|7309.7|7307.9|7314.4|7312.6|7314.4|7312.6|7308.3|7306.5|0
1685638800000|2023-06-01 17:00:00|7314.9|7313.1|7308.4|7306.6|7315.5|7313.7|7306|7304.2|0
1685639100000|2023-06-01 17:05:00|7307.9|7306.1|7311.5|7309.7|7318.1|7316.3|7307.3|7305.5|0
1685639400000|2023-06-01 17:10:00|7312.1|7310.3|7325.3|7323.5|7325.3|7323.5|7311.1|7309.3|0
1685639700000|2023-06-01 17:15:00|7325.5|7323.7|7314.7|7312.9|7325.8|7324|7313.3|7311.5|0
1685640000000|2023-06-01 17:20:00|7314.6|7312.8|7314.7|7312.9|7321|7319.2|7311.3|7309.5|0
1685640300000|2023-06-01 17:25:00|7314.5|7312.7|7308.9|7307.1|7315|7313.2|7306.8|7305|0
1685640600000|2023-06-01 17:30:00|7309.1|7307.3|7314.1|7312.3|7314.1|7312.3|7303.3|7301.5|0
1685640900000|2023-06-01 17:35:00|7314.2|7312.4|7318.1|7316.3|7322.1|7320.3|7313.5|7311.7|0
1685641200000|2023-06-01 17:40:00|7318|7316.2|7318.3|7316.5|7319.7|7317.9|7313.5|7311.7|0
1685641500000|2023-06-01 17:45:00|7318.4|7316.6|7327.3|7325.5|7327.6|7325.8|7317.9|7316.1|0
1685641800000|2023-06-01 17:50:00|7327.8|7326|7330.7|7328.9|7331.4|7329.6|7323.7|7321.9|0
1685642100000|2023-06-01 17:55:00|7331|7329.2|7329|7327.2|7331|7329.2|7325.5|7323.7|0
1685642400000|2023-06-01 18:00:00|7329.2|7327.4|7330.1|7328.3|7330.7|7328.9|7321.6|7319.8|0
1685642700000|2023-06-01 18:05:00|7330.2|7328.4|7340.1|7338.3|7342.3|7340.5|7329.9|7328.1|0
1685643000000|2023-06-01 18:10:00|7340|7338.2|7333|7331.2|7342.1|7340.3|7331.1|7329.3|0
1685643300000|2023-06-01 18:15:00|7334.1|7332.3|7335.4|7333.6|7341.9|7340.1|7332.8|7331|0
1685643600000|2023-06-01 18:20:00|7335.1|7333.3|7337.3|7335.5|7341.1|7339.3|7335.1|7333.3|0
1685643900000|2023-06-01 18:25:00|7337.6|7335.8|7335.2|7333.4|7339.3|7337.5|7331.8|7330|0
1685644200000|2023-06-01 18:30:00|7335.1|7333.3|7329.8|7328|7336.8|7335|7329.8|7328|0
1685644500000|2023-06-01 18:35:00|7329.9|7328.1|7332.6|7330.8|7337.5|7335.7|7329.3|7327.5|0
1685644800000|2023-06-01 18:40:00|7332.9|7331.1|7337.3|7335.5|7342|7340.2|7331.8|7330|0
1685645100000|2023-06-01 18:45:00|7337.2|7335.4|7339.2|7337.4|7341.4|7339.6|7332.1|7330.3|0
1685645400000|2023-06-01 18:50:00|7339.5|7337.7|7341.3|7339.5|7344.8|7343|7336.1|7334.3|0
1685645700000|2023-06-01 18:55:00|7341.7|7339.9|7342.7|7340.9|7346.8|7345|7340.6|7338.8|0
1685646000000|2023-06-01 19:00:00|7343.1|7341.3|7350|7348.2|7350.6|7348.8|7341.2|7339.4|0
1685646300000|2023-06-01 19:05:00|7349.8|7348|7346.7|7344.9|7353.3|7351.5|7345.9|7344.1|0
1685646600000|2023-06-01 19:10:00|7346.6|7344.8|7343.9|7342.1|7347.9|7346.1|7340.4|7338.6|0
1685646900000|2023-06-01 19:15:00|7343.8|7342|7340.3|7338.5|7347.1|7345.3|7339.9|7338.1|0
1685647200000|2023-06-01 19:20:00|7340.2|7338.4|7323.4|7321.6|7341.6|7339.8|7323.4|7321.6|0
1685647500000|2023-06-01 19:25:00|7322.3|7320.5|7315|7313.2|7324.3|7322.5|7314.2|7312.4|0
1685647800000|2023-06-01 19:30:00|7314|7312.2|7300.4|7298.6|7317|7315.2|7294.7|7292.9|0
1685648100000|2023-06-01 19:35:00|7297.3|7295.5|7292.3|7290.5|7305.7|7303.9|7286.7|7284.9|0
1685648400000|2023-06-01 19:40:00|7290.9|7289.1|7301.5|7299.7|7301.6|7299.8|7287.9|7286.1|0
1685648700000|2023-06-01 19:45:00|7301|7299.2|7309.3|7307.5|7310.8|7309|7301|7299.2|0
1685649000000|2023-06-01 19:50:00|7305.3|7303.5|7305.7|7303.9|7308.8|7307|7299.7|7297.9|0
1685649300000|2023-06-01 19:55:00|7311.4|7309.6|7314.5|7312.7|7314.7|7312.9|7304.4|7302.6|0
1685649600000|2023-06-01 20:00:00|7315.1|7312.1|7318.6|7315.6|7318.6|7315.6|7311.4|7308.4|0
1685649900000|2023-06-01 20:05:00|7318.3|7315.3|7327.3|7324.3|7327.6|7324.6|7318.3|7315.3|0
1685650200000|2023-06-01 20:10:00|7327.4|7324.4|7328.9|7325.9|7330.9|7327.9|7327.2|7324.2|0
1685650500000|2023-06-01 20:15:00|7328.8|7325.8|7326.9|7323.9|7328.8|7325.8|7322.9|7319.9|0
1685650800000|2023-06-01 20:20:00|7326.8|7323.8|7327.7|7324.7|7329.4|7326.4|7326.8|7323.8|0
1685651100000|2023-06-01 20:25:00|7327.6|7324.6|7330.5|7327.5|7330.9|7327.9|7327.5|7324.5|0
1685651400000|2023-06-01 20:30:00|7330.7|7327.7|7331.9|7328.9|7332.6|7329.6|7330.4|7327.4|0
1685651700000|2023-06-01 20:35:00|7331.5|7328.5|7334.9|7331.9|7336.4|7333.4|7331.5|7328.5|0
1685652000000|2023-06-01 20:40:00|7334.2|7331.2|7336.8|7333.8|7338.5|7335.5|7333.9|7330.9|0
1685652300000|2023-06-01 20:45:00|7336.4|7333.4|7340.1|7337.1|7341.6|7338.6|7336.4|7333.4|0
1685652600000|2023-06-01 20:50:00|7340|7337|7340.3|7337.3|7340.6|7337.6|7339.5|7336.5|0
1685652900000|2023-06-01 20:55:00|7339.5|7336.5|7340|7337|7340.7|7337.7|7339.1|7336.1|0
1685653200000|2023-06-01 21:00:00|7340.1|7337.1|7342.2|7339.2|7343.8|7340.8|7339.9|7336.9|0
1685653500000|2023-06-01 21:05:00|7342.1|7339.1|7346.5|7343.5|7346.6|7343.6|7340.9|7337.9|0
1685653800000|2023-06-01 21:10:00|7346.6|7343.6|7345.7|7342.7|7347.3|7344.3|7345.3|7342.3|0
1685654100000|2023-06-01 21:15:00|7345.8|7342.8|7347.4|7344.4|7349|7346|7345.8|7342.8|0
1685654400000|2023-06-01 21:20:00|7347.5|7344.5|7347.7|7344.7|7349.6|7346.6|7346.7|7343.7|0
1685654700000|2023-06-01 21:25:00|7347.8|7344.8|7348.1|7345.1|7348.9|7345.9|7347.4|7344.4|0
1685655000000|2023-06-01 21:30:00|7347.8|7344.8|7345.7|7342.7|7348.9|7345.9|7344.8|7341.8|0
1685655300000|2023-06-01 21:35:00|7345.8|7342.8|7343.9|7340.9|7346.2|7343.2|7343.8|7340.8|0
1685655600000|2023-06-01 21:40:00|7344.1|7341.1|7343.3|7340.3|7344.2|7341.2|7342.2|7339.2|0
1685655900000|2023-06-01 21:45:00|7343.4|7340.4|7342.9|7339.9|7345|7342|7342.9|7339.9|0
1685656200000|2023-06-01 21:50:00|7342.8|7339.8|7341.6|7338.6|7343.1|7340.1|7341.4|7338.4|0
1685656500000|2023-06-01 21:55:00|7341.5|7338.5|7341|7338|7342.3|7339.3|7340.8|7337.8|0
1685656800000|2023-06-01 22:00:00|7340.9|7337.9|7342.4|7339.4|7342.9|7339.9|7340.9|7337.9|0
1685657100000|2023-06-01 22:05:00|7342.2|7339.2|7343.2|7340.2|7343.3|7340.3|7341.7|7338.7|0
1685657400000|2023-06-01 22:10:00|7343.5|7340.5|7343.7|7340.7|7344|7341|7343.1|7340.1|0
1685657700000|2023-06-01 22:15:00|7343.6|7340.6|7341.3|7338.3|7343.8|7340.8|7341.3|7338.3|0
1685658000000|2023-06-01 22:20:00|7341|7338|7340.3|7337.3|7341.7|7338.7|7340.3|7337.3|0
1685658300000|2023-06-01 22:25:00|7340.5|7337.5|7339.5|7336.5|7340.8|7337.8|7339|7336|0
1685658600000|2023-06-01 22:30:00|7339.7|7336.7|7339.3|7336.3|7340.3|7337.3|7339.2|7336.2|0
1685658900000|2023-06-01 22:35:00|7339.2|7336.2|7339.5|7336.5|7339.6|7336.6|7338.9|7335.9|0
1685659200000|2023-06-01 22:40:00|7339.2|7336.2|7339.3|7336.3|7339.5|7336.5|7338.7|7335.7|0
1685659500000|2023-06-01 22:45:00|7339.2|7336.2|7341.2|7338.2|7341.8|7338.8|7339.2|7336.2|0
1685659800000|2023-06-01 22:50:00|7341.4|7338.4|7341|7338|7341.4|7338.4|7340.1|7337.1|0
1685660100000|2023-06-01 22:55:00|7340.9|7337.9|7340.7|7337.7|7340.9|7337.9|7340.4|7337.4|0
1685660400000|2023-06-01 23:00:00|7340.5|7337.5|7340.6|7337.6|7340.6|7337.6|7339.7|7336.7|0
1685660700000|2023-06-01 23:05:00|7340.5|7337.5|7340.5|7337.5|7340.9|7337.9|7340.3|7337.3|0
1685661000000|2023-06-01 23:10:00|7340.8|7337.8|7339.3|7336.3|7340.8|7337.8|7338.9|7335.9|0
1685661300000|2023-06-01 23:15:00|7339.2|7336.2|7339|7336|7339.3|7336.3|7338.4|7335.4|0
1685661600000|2023-06-01 23:20:00|7339.1|7336.1|7340|7337|7340|7337|7338.9|7335.9|0
1685661900000|2023-06-01 23:25:00|7340.1|7337.1|7340.3|7337.3|7340.5|7337.5|7339.7|7336.7|0
1685662200000|2023-06-01 23:30:00|7340.2|7337.2|7339.7|7336.7|7341.6|7338.6|7338.6|7335.6|0
1685662500000|2023-06-01 23:35:00|7339.6|7336.6|7341.7|7338.7|7341.9|7338.9|7339.5|7336.5|0
1685662800000|2023-06-01 23:40:00|7341.6|7338.6|7343.8|7340.8|7344.4|7341.4|7341.5|7338.5|0
1685663100000|2023-06-01 23:45:00|7343.7|7340.7|7342.5|7339.5|7344.5|7341.5|7342.5|7339.5|0
1685663400000|2023-06-01 23:50:00|7343.5|7340.5|7343.6|7340.6|7343.8|7340.8|7342.6|7339.6|0
1685663700000|2023-06-01 23:55:00|7343.8|7340.8|7344.3|7339.3|7345|7342|7342.4|7339.3|0
1685664000000|2023-06-02 00:00:00|7344.4|7339.4|7344|7339|7345.4|7340.4|7343.1|7338.1|0
1685664300000|2023-06-02 00:05:00|7343.9|7338.9|7343.9|7338.9|7344.4|7339.4|7342.9|7337.9|0
1685664600000|2023-06-02 00:10:00|7343.8|7338.8|7342.9|7337.9|7345|7340|7342.1|7337.1|0
1685664900000|2023-06-02 00:15:00|7343|7338|7345.6|7340.6|7346|7341|7342.3|7337.3|0
1685665200000|2023-06-02 00:20:00|7345.5|7340.5|7345|7340|7346.1|7341.1|7344.5|7339.5|0
1685665500000|2023-06-02 00:25:00|7345.3|7340.3|7344.7|7339.7|7345.8|7340.8|7344|7339|0
1685665800000|2023-06-02 00:30:00|7344.6|7339.6|7343.5|7338.5|7344.9|7339.9|7342.7|7337.7|0
1685666100000|2023-06-02 00:35:00|7343.4|7338.4|7342.7|7337.7|7344|7339|7342.2|7337.2|0
1685666400000|2023-06-02 00:40:00|7342.8|7337.8|7343.4|7338.4|7344|7339|7342.5|7337.5|0
1685666700000|2023-06-02 00:45:00|7343.6|7338.6|7342.9|7337.9|7344.3|7339.3|7342.3|7337.3|0
1685667000000|2023-06-02 00:50:00|7342.8|7337.8|7343.7|7338.7|7345|7340|7342.7|7337.7|0
1685667300000|2023-06-02 00:55:00|7343.6|7338.6|7342.7|7337.7|7344.5|7339.5|7342.5|7337.5|0
1685667600000|2023-06-02 01:00:00|7342.6|7337.6|7341.4|7336.4|7342.7|7337.7|7340.5|7335.5|0
1685667900000|2023-06-02 01:05:00|7341.7|7336.7|7340.8|7335.8|7342.1|7337.1|7340.2|7335.2|0
1685668200000|2023-06-02 01:10:00|7340.7|7335.7|7342.2|7337.2|7343.3|7338.3|7340.2|7335.2|0
1685668500000|2023-06-02 01:15:00|7342.3|7337.3|7341.7|7336.7|7343|7338|7341.4|7336.4|0
1685668800000|2023-06-02 01:20:00|7341.6|7336.6|7343.1|7338.1|7343.8|7338.8|7341.6|7336.6|0
1685669100000|2023-06-02 01:25:00|7343|7338|7342.4|7337.4|7343.1|7338.1|7342.2|7337.2|0
1685669400000|2023-06-02 01:30:00|7342.3|7337.3|7343|7338|7343.5|7338.5|7341.1|7336.1|0
1685669700000|2023-06-02 01:35:00|7343.2|7338.2|7345.3|7340.3|7345.5|7340.5|7342.3|7337.3|0
1685670000000|2023-06-02 01:40:00|7345.2|7340.2|7344.9|7339.9|7345.8|7340.8|7344.2|7339.2|0
1685670300000|2023-06-02 01:45:00|7345|7340|7348.4|7343.4|7349|7344|7344.5|7339.5|0
1685670600000|2023-06-02 01:50:00|7348.5|7343.5|7349.2|7344.2|7350.3|7345.3|7348|7343|0
1685670900000|2023-06-02 01:55:00|7349.3|7344.3|7347.4|7342.4|7349.8|7344.8|7346.9|7341.9|0
1685671200000|2023-06-02 02:00:00|7347.3|7342.3|7347.7|7342.7|7347.7|7342.7|7346|7341|0
1685671500000|2023-06-02 02:05:00|7347.6|7342.6|7348.1|7343.1|7348.1|7343.1|7346.5|7341.5|0
1685671800000|2023-06-02 02:10:00|7348.2|7343.2|7347.7|7342.7|7349.6|7344.6|7347.4|7342.4|0
1685672100000|2023-06-02 02:15:00|7347.8|7342.8|7350.5|7345.5|7350.7|7345.7|7347.8|7342.8|0
1685672400000|2023-06-02 02:20:00|7350.4|7345.4|7351|7346|7351.7|7346.7|7349.8|7344.8|0
1685672700000|2023-06-02 02:25:00|7350.9|7345.9|7351.4|7346.4|7351.9|7346.9|7349.5|7344.5|0
1685673000000|2023-06-02 02:30:00|7351.5|7346.5|7351.2|7346.2|7351.8|7346.8|7350.7|7345.7|0
1685673300000|2023-06-02 02:35:00|7351.4|7346.4|7349.9|7344.9|7351.4|7346.4|7349.4|7344.4|0
1685673600000|2023-06-02 02:40:00|7350|7345|7350.2|7345.2|7350.3|7345.3|7348.9|7343.9|0
1685673900000|2023-06-02 02:45:00|7350.1|7345.1|7348.5|7343.5|7350.5|7345.5|7348.2|7343.2|0
1685674200000|2023-06-02 02:50:00|7348.6|7343.6|7348.4|7343.4|7349.7|7344.7|7347.5|7342.5|0
1685674500000|2023-06-02 02:55:00|7348.5|7343.5|7349.2|7344.2|7349.5|7344.5|7348.2|7343.2|0
1685674800000|2023-06-02 03:00:00|7349.1|7344.1|7349.5|7344.5|7349.6|7344.6|7348.4|7343.4|0
1685675100000|2023-06-02 03:05:00|7349.4|7344.4|7348.7|7343.7|7349.7|7344.7|7348.2|7343.2|0
1685675400000|2023-06-02 03:10:00|7348.6|7343.6|7348.2|7343.2|7348.8|7343.8|7347.9|7342.9|0
1685675700000|2023-06-02 03:15:00|7348.3|7343.3|7348.7|7343.7|7348.7|7343.7|7347.3|7342.3|0
1685676000000|2023-06-02 03:20:00|7348.9|7343.9|7349.5|7344.5|7349.7|7344.7|7348|7343|0
1685676300000|2023-06-02 03:25:00|7349.7|7344.7|7351.9|7346.9|7352.5|7347.5|7349.2|7344.2|0
1685676600000|2023-06-02 03:30:00|7352|7347|7359|7354|7360.1|7355.1|7351.9|7346.9|0
1685676900000|2023-06-02 03:35:00|7359.1|7354.1|7355.3|7350.3|7360.1|7355.1|7354.8|7349.8|0
1685677200000|2023-06-02 03:40:00|7355.1|7350.1|7355|7350|7356.6|7351.6|7354.4|7349.4|0
1685677500000|2023-06-02 03:45:00|7354.9|7349.9|7356.6|7351.6|7356.9|7351.9|7354.9|7349.9|0
1685677800000|2023-06-02 03:50:00|7356.5|7351.5|7356.4|7351.4|7356.8|7351.8|7355.9|7350.9|0
1685678100000|2023-06-02 03:55:00|7356.5|7351.5|7356.9|7351.9|7357.4|7352.4|7356.1|7351.1|0
1685678400000|2023-06-02 04:00:00|7356.8|7351.8|7356.3|7351.3|7357.4|7352.4|7356.1|7351.1|0
1685678700000|2023-06-02 04:05:00|7356.4|7351.4|7357.1|7352.1|7357.9|7352.9|7356.3|7351.3|0
1685679000000|2023-06-02 04:10:00|7356.9|7351.9|7356.8|7351.8|7357|7352|7355.7|7350.7|0
1685679300000|2023-06-02 04:15:00|7356.9|7351.9|7358.7|7353.7|7358.7|7353.7|7356.9|7351.9|0
1685679600000|2023-06-02 04:20:00|7358.9|7353.9|7358.6|7353.6|7359.1|7354.1|7357.8|7352.8|0
1685679900000|2023-06-02 04:25:00|7358.3|7353.3|7358.4|7353.4|7358.6|7353.6|7357.3|7352.3|0
1685680200000|2023-06-02 04:30:00|7358.2|7353.2|7358.2|7353.2|7359.2|7354.2|7357.4|7352.4|0
1685680500000|2023-06-02 04:35:00|7358.3|7353.3|7357.8|7352.8|7359.5|7354.5|7357.7|7352.7|0
1685680800000|2023-06-02 04:40:00|7357.9|7352.9|7356.9|7351.9|7358|7353|7356.7|7351.7|0
1685681100000|2023-06-02 04:45:00|7356.8|7351.8|7357.4|7352.4|7357.6|7352.6|7356.3|7351.3|0
1685681400000|2023-06-02 04:50:00|7357.3|7352.3|7356.8|7351.8|7357.9|7352.9|7356.7|7351.7|0
1685681700000|2023-06-02 04:55:00|7357.1|7352.1|7356.9|7351.9|7357.2|7352.2|7356.1|7351.1|0
1685682000000|2023-06-02 05:00:00|7356.8|7351.8|7358.3|7353.3|7358.7|7353.7|7356|7351|0
1685682300000|2023-06-02 05:05:00|7358.2|7353.2|7357.2|7352.2|7358.3|7353.3|7356.7|7351.7|0
1685682600000|2023-06-02 05:10:00|7357.4|7352.4|7358.9|7353.9|7359.7|7354.7|7356.6|7351.6|0
1685682900000|2023-06-02 05:15:00|7359|7354|7359.1|7354.1|7359.6|7354.6|7357.2|7352.2|0
1685683200000|2023-06-02 05:20:00|7359.2|7354.2|7358.4|7353.4|7361.2|7356.2|7358.4|7353.4|0
1685683500000|2023-06-02 05:25:00|7358.5|7353.5|7358.1|7353.1|7358.9|7353.9|7357.1|7352.1|0
1685683800000|2023-06-02 05:30:00|7358|7353|7360.7|7355.7|7361.2|7356.2|7357.9|7352.9|0
1685684100000|2023-06-02 05:35:00|7361.2|7356.2|7360.4|7355.4|7361.2|7356.2|7359.8|7354.8|0
1685684400000|2023-06-02 05:40:00|7360.5|7355.5|7359.5|7354.5|7361.2|7356.2|7358.8|7353.8|0
1685684700000|2023-06-02 05:45:00|7359.4|7354.4|7357.7|7352.7|7359.5|7354.5|7357.5|7352.5|0
1685685000000|2023-06-02 05:50:00|7357.5|7352.5|7357.9|7352.9|7358.2|7353.2|7356.3|7351.3|0
1685685300000|2023-06-02 05:55:00|7357.8|7352.8|7356.3|7351.3|7358|7353|7356|7351|0
1685685600000|2023-06-02 06:00:00|7356.5|7351.5|7352|7347|7356.8|7351.8|7350.1|7345.1|0
1685685900000|2023-06-02 06:05:00|7352.1|7347.1|7354.1|7349.1|7354.3|7349.3|7351.4|7346.4|0
1685686200000|2023-06-02 06:10:00|7354|7349|7353.5|7348.5|7355.2|7350.2|7353.1|7348.1|0
1685686500000|2023-06-02 06:15:00|7353.7|7348.7|7355|7350|7355.1|7350.1|7352.7|7347.7|0
1685686800000|2023-06-02 06:20:00|7354.7|7349.7|7358.5|7353.5|7358.7|7353.7|7353.6|7348.6|0
1685687100000|2023-06-02 06:25:00|7358.6|7353.6|7358.5|7353.5|7359|7354|7357.3|7352.3|0
1685687400000|2023-06-02 06:30:00|7358.6|7353.6|7359|7354|7359.7|7354.7|7357.3|7352.3|0
1685687700000|2023-06-02 06:35:00|7358.9|7353.9|7356.8|7351.8|7359.4|7354.4|7356.5|7351.5|0
1685688000000|2023-06-02 06:40:00|7356.7|7351.7|7361|7356|7361.7|7356.7|7356.7|7351.7|0
1685688300000|2023-06-02 06:45:00|7360.9|7355.9|7360.7|7355.7|7361.3|7356.3|7358.7|7353.7|0
1685688600000|2023-06-02 06:50:00|7360.8|7355.8|7361.1|7356.1|7361.6|7356.6|7359.9|7354.9|0
1685688900000|2023-06-02 06:55:00|7361|7356|7360.6|7355.6|7361.8|7356.8|7360.3|7355.3|0
1685689200000|2023-06-02 07:00:00|7360.2|7355.2|7360.5|7355.5|7362|7357|7358.3|7353.3|0
1685689500000|2023-06-02 07:05:00|7360.4|7355.4|7357.8|7352.8|7360.4|7355.4|7355.6|7350.6|0
1685689800000|2023-06-02 07:10:00|7358.4|7353.4|7352.2|7347.2|7358.8|7353.8|7352|7347|0
1685690100000|2023-06-02 07:15:00|7352.3|7347.3|7360.5|7355.5|7360.6|7355.6|7352.1|7347.1|0
1685690400000|2023-06-02 07:20:00|7360.4|7355.4|7355.5|7350.5|7360.4|7355.4|7354.7|7349.7|0
1685690700000|2023-06-02 07:25:00|7355.6|7350.6|7355.4|7350.4|7355.7|7350.7|7352.9|7347.9|0
1685691000000|2023-06-02 07:30:00|7355.6|7350.6|7355|7350|7357.1|7352.1|7354.5|7349.5|0
1685691300000|2023-06-02 07:35:00|7355.1|7350.1|7355.3|7350.3|7356|7351|7353.1|7348.1|0
1685691600000|2023-06-02 07:40:00|7355.4|7350.4|7357.1|7352.1|7358.7|7353.7|7355.3|7350.3|0
1685691900000|2023-06-02 07:45:00|7357|7352|7357.1|7352.1|7358.2|7353.2|7354.8|7349.8|0
1685692200000|2023-06-02 07:50:00|7357|7352|7358.6|7353.6|7359.2|7354.2|7356.3|7351.3|0
1685692500000|2023-06-02 07:55:00|7358.5|7353.5|7360.7|7355.7|7361.5|7356.5|7357.6|7352.6|0
1685692800000|2023-06-02 08:00:00|7360.9|7355.9|7372.4|7369.4|7374|7371|7356.3|7353.3|0
1685693100000|2023-06-02 08:05:00|7372.9|7369.9|7364.6|7361.6|7372.9|7369.9|7362.5|7359.5|0
1685693400000|2023-06-02 08:10:00|7364.1|7361.1|7365.3|7362.3|7365.8|7362.8|7361.6|7358.6|0
1685693700000|2023-06-02 08:15:00|7365|7362|7368.9|7365.9|7370.3|7367.3|7365|7362|0
1685694000000|2023-06-02 08:20:00|7369.2|7366.2|7368.8|7365.8|7370.3|7367.3|7367.6|7364.6|0
1685694300000|2023-06-02 08:25:00|7368.7|7365.7|7370.9|7367.9|7371.4|7368.4|7367.9|7364.9|0
1685694600000|2023-06-02 08:30:00|7370.4|7367.4|7374.3|7371.3|7374.8|7371.8|7370.4|7367.4|0
1685694900000|2023-06-02 08:35:00|7374.4|7371.4|7374.9|7371.9|7375.3|7372.3|7374|7371|0
1685695200000|2023-06-02 08:40:00|7374.8|7371.8|7375.9|7372.9|7376.1|7373.1|7372.4|7369.4|0
1685695500000|2023-06-02 08:45:00|7375.8|7372.8|7375.9|7372.9|7376.7|7373.7|7374.2|7371.2|0
1685695800000|2023-06-02 08:50:00|7375.7|7372.7|7375.9|7372.9|7376.1|7373.1|7372.3|7369.3|0
1685696100000|2023-06-02 08:55:00|7376|7373|7379.7|7376.7|7380.7|7377.7|7375.7|7372.7|0
1685696400000|2023-06-02 09:00:00|7379.8|7376.8|7380.1|7377.1|7381.3|7378.3|7379.4|7376.4|0
1685696700000|2023-06-02 09:05:00|7381.9|7378.9|7383.6|7380.6|7383.7|7380.7|7380.9|7377.9|0
1685697000000|2023-06-02 09:10:00|7383.7|7380.7|7388.3|7385.3|7388.4|7385.4|7382.8|7379.8|0
1685697300000|2023-06-02 09:15:00|7388.2|7385.2|7394.9|7391.9|7395.8|7392.8|7387.6|7384.6|0
1685697600000|2023-06-02 09:20:00|7395.4|7392.4|7395.1|7392.1|7397.1|7394.1|7394.7|7391.7|0
1685697900000|2023-06-02 09:25:00|7395.2|7392.2|7396.7|7393.7|7396.8|7393.8|7392.9|7389.9|0
1685698200000|2023-06-02 09:30:00|7397.2|7394.2|7394.9|7391.9|7398.6|7395.6|7394.8|7391.8|0
1685698500000|2023-06-02 09:35:00|7393.9|7390.9|7397.4|7394.4|7397.8|7394.8|7393.4|7390.4|0
1685698800000|2023-06-02 09:40:00|7397.1|7394.1|7392.1|7389.1|7397.8|7394.8|7391.3|7388.3|0
1685699100000|2023-06-02 09:45:00|7391.9|7388.9|7392.6|7389.6|7392.9|7389.9|7391.7|7388.7|0
1685699400000|2023-06-02 09:50:00|7392.5|7389.5|7390.2|7387.2|7392.6|7389.6|7389|7386|0
1685699700000|2023-06-02 09:55:00|7390.1|7387.1|7392.4|7389.4|7393.1|7390.1|7389.4|7386.4|0
1685700000000|2023-06-02 10:00:00|7392.1|7389.1|7391.2|7388.2|7392.7|7389.7|7390.4|7387.4|0
1685700300000|2023-06-02 10:05:00|7391.3|7388.3|7391.3|7388.3|7391.4|7388.4|7389.4|7386.4|0
1685700600000|2023-06-02 10:10:00|7391.4|7388.4|7392.3|7389.3|7392.6|7389.6|7389.2|7386.2|0
1685700900000|2023-06-02 10:15:00|7392.2|7389.2|7393.8|7390.8|7395|7392|7391.7|7388.7|0
1685701200000|2023-06-02 10:20:00|7393.7|7390.7|7391.7|7388.7|7393.7|7390.7|7391.2|7388.2|0
1685701500000|2023-06-02 10:25:00|7392.9|7389.9|7389.3|7386.3|7393.3|7390.3|7389.3|7386.3|0
1685701800000|2023-06-02 10:30:00|7389.4|7386.4|7390.6|7387.6|7392.6|7389.6|7389.3|7386.3|0
1685702100000|2023-06-02 10:35:00|7390.5|7387.5|7389|7386|7391.7|7388.7|7388.2|7385.2|0
1685702400000|2023-06-02 10:40:00|7388.7|7385.7|7385.8|7382.8|7389.1|7386.1|7384.6|7381.6|0
1685702700000|2023-06-02 10:45:00|7386.1|7383.1|7384.7|7381.7|7386.3|7383.3|7383.1|7380.1|0
1685703000000|2023-06-02 10:50:00|7384.8|7381.8|7379.7|7376.7|7384.9|7381.9|7379.5|7376.5|0
1685703300000|2023-06-02 10:55:00|7379.8|7376.8|7380.9|7377.9|7381.8|7378.8|7379.6|7376.6|0
1685703600000|2023-06-02 11:00:00|7382|7379|7389.6|7386.6|7390.2|7387.2|7381.1|7378.1|0
1685703900000|2023-06-02 11:05:00|7389.5|7386.5|7390.4|7387.4|7393|7390|7389.5|7386.5|0
1685704200000|2023-06-02 11:10:00|7390.2|7387.2|7391.1|7388.1|7392.4|7389.4|7386.8|7383.8|0
1685704500000|2023-06-02 11:15:00|7391.3|7388.3|7394.6|7391.6|7394.9|7391.9|7390.5|7387.5|0
1685704800000|2023-06-02 11:20:00|7394.7|7391.7|7400.2|7397.2|7400.9|7397.9|7394.6|7391.6|0
1685705100000|2023-06-02 11:25:00|7400.1|7397.1|7402.9|7399.9|7402.9|7399.9|7399|7396|0
1685705400000|2023-06-02 11:30:00|7402.8|7399.8|7402.8|7399.8|7404.3|7401.3|7401.6|7398.6|0
1685705700000|2023-06-02 11:35:00|7402.7|7399.7|7396.4|7393.4|7402.7|7399.7|7395.1|7392.1|0
1685706000000|2023-06-02 11:40:00|7396.3|7393.3|7396.7|7393.7|7400.3|7397.3|7396.3|7393.3|0
1685706300000|2023-06-02 11:45:00|7396.3|7393.3|7396|7393|7396.9|7393.9|7394.6|7391.6|0
1685706600000|2023-06-02 11:50:00|7396.1|7393.1|7397.4|7394.4|7397.9|7394.9|7395|7392|0
1685706900000|2023-06-02 11:55:00|7397.5|7394.5|7395.6|7392.6|7400|7397|7394.7|7391.7|0
1685707200000|2023-06-02 12:00:00|7396|7393|7397.2|7394.2|7397.6|7394.6|7395.7|7392.7|0
1685707500000|2023-06-02 12:05:00|7395.9|7392.9|7393.3|7390.3|7397.1|7394.1|7392.8|7389.8|0
1685707800000|2023-06-02 12:10:00|7393.2|7390.2|7392.3|7389.3|7394.5|7391.5|7389.4|7386.4|0
1685708100000|2023-06-02 12:15:00|7393.3|7390.3|7388.1|7385.1|7393.4|7390.4|7386.7|7383.7|0
1685708400000|2023-06-02 12:20:00|7387.9|7384.9|7390.2|7387.2|7390.7|7387.7|7386.8|7383.8|0
1685708700000|2023-06-02 12:25:00|7389.8|7386.8|7392.1|7389.1|7393.9|7390.9|7388.6|7385.6|0
1685709000000|2023-06-02 12:30:00|7391.8|7388.8|7391|7388|7395.9|7392.9|7378.4|7375.4|0
1685709300000|2023-06-02 12:35:00|7391.4|7388.4|7363|7360|7391.8|7388.8|7360.4|7357.4|0
1685709600000|2023-06-02 12:40:00|7363.1|7360.1|7366.2|7363.2|7370.2|7367.2|7362.4|7359.4|0
1685709900000|2023-06-02 12:45:00|7366.3|7363.3|7370.4|7367.4|7375.8|7372.8|7366.3|7363.3|0
1685710200000|2023-06-02 12:50:00|7370.7|7367.7|7359.8|7356.8|7370.8|7367.8|7353.6|7350.6|0
1685710500000|2023-06-02 12:55:00|7359.9|7356.9|7362.6|7359.6|7366.1|7363.1|7358.3|7355.3|0
1685710800000|2023-06-02 13:00:00|7362.4|7359.4|7377.6|7374.6|7378.6|7375.6|7361.9|7358.9|0
1685711100000|2023-06-02 13:05:00|7377.4|7374.4|7378.5|7375.5|7381.3|7378.3|7373.7|7370.7|0
1685711400000|2023-06-02 13:10:00|7378.8|7375.8|7378.2|7375.2|7381.9|7378.9|7377.4|7374.4|0
1685711700000|2023-06-02 13:15:00|7378.1|7375.1|7377.9|7374.9|7378.1|7375.1|7375.5|7372.5|0
1685712000000|2023-06-02 13:20:00|7377.7|7374.7|7379.3|7376.3|7380.4|7377.4|7375.7|7372.7|0
1685712300000|2023-06-02 13:25:00|7377.2|7374.2|7378.5|7375.5|7383|7380|7373.9|7370.9|0
1685712600000|2023-06-02 13:30:00|7379.6|7376.6|7462.9|7461.1|7468.5|7466.7|7376.3|7374.5|0
1685712900000|2023-06-02 13:35:00|7462.8|7461|7444.3|7442.5|7463.4|7461.6|7436.5|7434.7|0
1685713200000|2023-06-02 13:40:00|7445|7443.2|7422.7|7420.9|7448.2|7446.4|7420.8|7419|0
1685713500000|2023-06-02 13:45:00|7422.5|7420.7|7374.8|7373|7425.2|7423.4|7369.2|7367.4|0
1685713800000|2023-06-02 13:50:00|7375.2|7373.4|7382.8|7381|7382.8|7381|7355.9|7354.1|0
1685714100000|2023-06-02 13:55:00|7383.2|7381.4|7351.1|7349.3|7385.5|7383.7|7349|7347.2|0
1685714400000|2023-06-02 14:00:00|7351.3|7349.5|7356|7354.2|7361.7|7359.9|7344.5|7342.7|0
1685714700000|2023-06-02 14:05:00|7354.6|7352.8|7338.7|7336.9|7364.2|7362.4|7336.2|7334.4|0
1685715000000|2023-06-02 14:10:00|7337.6|7335.8|7385.7|7383.9|7392.4|7390.6|7337.6|7335.8|0
1685715300000|2023-06-02 14:15:00|7386.2|7384.4|7389.2|7387.4|7395.4|7393.6|7374.8|7373|0
1685715600000|2023-06-02 14:20:00|7388.2|7386.4|7357.6|7355.8|7391.3|7389.5|7357.6|7355.8|0
1685715900000|2023-06-02 14:25:00|7357.8|7356|7379.1|7377.3|7383.4|7381.6|7353.1|7351.3|0
1685716200000|2023-06-02 14:30:00|7379.9|7378.1|7376.5|7374.7|7388.4|7386.6|7364.8|7363|0
1685716500000|2023-06-02 14:35:00|7376.6|7374.8|7393.8|7392|7394.4|7392.6|7371.5|7369.7|0
1685716800000|2023-06-02 14:40:00|7393.7|7391.9|7408|7406.2|7408|7406.2|7389.2|7387.4|0
1685717100000|2023-06-02 14:45:00|7408.6|7406.8|7408.1|7406.3|7419.8|7418|7406|7404.2|0
1685717400000|2023-06-02 14:50:00|7407.6|7405.8|7412.5|7410.7|7416.5|7414.7|7402.1|7400.3|0
1685717700000|2023-06-02 14:55:00|7412.4|7410.6|7424.2|7422.4|7424.2|7422.4|7409.5|7407.7|0
1685718000000|2023-06-02 15:00:00|7425.2|7423.4|7420.6|7418.8|7430.1|7428.3|7418.1|7416.3|0
1685718300000|2023-06-02 15:05:00|7420.9|7419.1|7417.9|7416.1|7423.3|7421.5|7411.8|7410|0
1685718600000|2023-06-02 15:10:00|7417.8|7416|7406.6|7404.8|7422.4|7420.6|7406.6|7404.8|0
1685718900000|2023-06-02 15:15:00|7407.1|7405.3|7407.5|7405.7|7416.7|7414.9|7407|7405.2|0
1685719200000|2023-06-02 15:20:00|7407.6|7405.8|7420|7418.2|7422.7|7420.9|7406.8|7405|0
1685719500000|2023-06-02 15:25:00|7419.6|7417.8|7415.3|7413.5|7422.9|7421.1|7414.2|7412.4|0
1685719800000|2023-06-02 15:30:00|7414.8|7413|7411.1|7409.3|7422.7|7420.9|7410.6|7408.8|0
1685720100000|2023-06-02 15:35:00|7410.9|7409.1|7404.2|7402.4|7412.8|7411|7403.3|7401.5|0
1685720400000|2023-06-02 15:40:00|7404.1|7402.3|7413.2|7411.4|7415.1|7413.3|7404.1|7402.3|0
1685720700000|2023-06-02 15:45:00|7413.6|7411.8|7403|7401.2|7413.6|7411.8|7403|7401.2|0
1685721000000|2023-06-02 15:50:00|7403.2|7401.4|7401|7399.2|7403.2|7401.4|7390.8|7389|0
1685721300000|2023-06-02 15:55:00|7401.2|7399.4|7406.1|7404.3|7409.2|7407.4|7400.9|7399.1|0
1685721600000|2023-06-02 16:00:00|7405.6|7403.8|7394.9|7393.1|7410.5|7408.7|7394.4|7392.6|0
1685721900000|2023-06-02 16:05:00|7395.3|7393.5|7399|7397.2|7400.3|7398.5|7391.6|7389.8|0
1685722200000|2023-06-02 16:10:00|7398.7|7396.9|7393.3|7391.5|7401.5|7399.7|7389.6|7387.8|0
1685722500000|2023-06-02 16:15:00|7393.4|7391.6|7392|7390.2|7393.7|7391.9|7385.8|7384|0
1685722800000|2023-06-02 16:20:00|7392.1|7390.3|7403.2|7401.4|7405.1|7403.3|7392.1|7390.3|0
1685723100000|2023-06-02 16:25:00|7403.7|7401.9|7398.1|7396.3|7406.5|7404.7|7394.6|7392.8|0
1685723400000|2023-06-02 16:30:00|7398.3|7396.5|7406.6|7404.8|7406.6|7404.8|7396.5|7394.7|0
1685723700000|2023-06-02 16:35:00|7406.7|7404.9|7409.9|7408.1|7413.6|7411.8|7404.8|7403|0
1685724000000|2023-06-02 16:40:00|7409.7|7407.9|7415.4|7413.6|7416.1|7414.3|7405.3|7403.5|0
1685724300000|2023-06-02 16:45:00|7415.7|7413.9|7418|7416.2|7423.2|7421.4|7414.3|7412.5|0
1685724600000|2023-06-02 16:50:00|7417.9|7416.1|7417|7415.2|7421.6|7419.8|7413.3|7411.5|0
1685724900000|2023-06-02 16:55:00|7417.1|7415.3|7407.5|7405.7|7417.6|7415.8|7407.2|7405.4|0
1685725200000|2023-06-02 17:00:00|7407.9|7406.1|7406.9|7405.1|7408|7406.2|7399.6|7397.8|0
1685725500000|2023-06-02 17:05:00|7406.8|7405|7415.9|7414.1|7417.8|7416|7406.8|7405|0
1685725800000|2023-06-02 17:10:00|7415.6|7413.8|7407.7|7405.9|7417|7415.2|7405.6|7403.8|0
1685726100000|2023-06-02 17:15:00|7408|7406.2|7405.4|7403.6|7410.4|7408.6|7403.9|7402.1|0
1685726400000|2023-06-02 17:20:00|7405.8|7404|7409.3|7407.5|7412|7410.2|7404.8|7403|0
1685726700000|2023-06-02 17:25:00|7410.5|7408.7|7412.7|7410.9|7415.2|7413.4|7410.5|7408.7|0
1685727000000|2023-06-02 17:30:00|7412.9|7411.1|7403.8|7402|7414.1|7412.3|7396.4|7394.6|0
1685727300000|2023-06-02 17:35:00|7403.9|7402.1|7401.3|7399.5|7405.1|7403.3|7397.1|7395.3|0
1685727600000|2023-06-02 17:40:00|7401.9|7400.1|7397.6|7395.8|7401.9|7400.1|7395.2|7393.4|0
1685727900000|2023-06-02 17:45:00|7397.8|7396|7395.3|7393.5|7397.8|7396|7393.5|7391.7|0
1685728200000|2023-06-02 17:50:00|7395.5|7393.7|7395.3|7393.5|7397.7|7395.9|7391.2|7389.4|0
1685728500000|2023-06-02 17:55:00|7395.2|7393.4|7396.5|7394.7|7397.2|7395.4|7392.7|7390.9|0
1685728800000|2023-06-02 18:00:00|7397.1|7395.3|7387.5|7385.7|7398.8|7397|7387.2|7385.4|0
1685729100000|2023-06-02 18:05:00|7386.7|7384.9|7380.2|7378.4|7387.8|7386|7372.2|7370.4|0
1685729400000|2023-06-02 18:10:00|7380.3|7378.5|7365.9|7364.1|7381.4|7379.6|7365.9|7364.1|0
1685729700000|2023-06-02 18:15:00|7366|7364.2|7368|7366.2|7369|7367.2|7362.6|7360.8|0
1685730000000|2023-06-02 18:20:00|7367.8|7366|7383.7|7381.9|7384.7|7382.9|7367.5|7365.7|0
1685730300000|2023-06-02 18:25:00|7383.6|7381.8|7380.2|7378.4|7385.6|7383.8|7376.2|7374.4|0
1685730600000|2023-06-02 18:30:00|7380.3|7378.5|7386.4|7384.6|7390.8|7389|7378.1|7376.3|0
1685730900000|2023-06-02 18:35:00|7386.5|7384.7|7387.1|7385.3|7390.1|7388.3|7385|7383.2|0
1685731200000|2023-06-02 18:40:00|7387.6|7385.8|7383.8|7382|7389.1|7387.3|7381.8|7380|0
1685731500000|2023-06-02 18:45:00|7384|7382.2|7389.3|7387.5|7393.4|7391.6|7384|7382.2|0
1685731800000|2023-06-02 18:50:00|7389.2|7387.4|7385.9|7384.1|7391.9|7390.1|7385.1|7383.3|0
1685732100000|2023-06-02 18:55:00|7385.7|7383.9|7383.8|7382|7385.8|7384|7378.3|7376.5|0
1685732400000|2023-06-02 19:00:00|7384.8|7383|7384|7382.2|7389.5|7387.7|7383.9|7382.1|0
1685732700000|2023-06-02 19:05:00|7384.1|7382.3|7378.1|7376.3|7389.6|7387.8|7377.2|7375.4|0
1685733000000|2023-06-02 19:10:00|7378.2|7376.4|7375.2|7373.4|7379.1|7377.3|7373.1|7371.3|0
1685733300000|2023-06-02 19:15:00|7375.1|7373.3|7378|7376.2|7380.5|7378.7|7374.7|7372.9|0
1685733600000|2023-06-02 19:20:00|7378.2|7376.4|7375.4|7373.6|7382|7380.2|7375|7373.2|0
1685733900000|2023-06-02 19:25:00|7375.3|7373.5|7372.8|7371|7376|7374.2|7371|7369.2|0
1685734200000|2023-06-02 19:30:00|7372.6|7370.8|7369.6|7367.8|7372.8|7371|7365.8|7364|0
1685734500000|2023-06-02 19:35:00|7369.7|7367.9|7372.5|7370.7|7374.5|7372.7|7369.7|7367.9|0
1685734800000|2023-06-02 19:40:00|7372|7370.2|7370.1|7368.3|7376|7374.2|7366.9|7365.1|0
1685735100000|2023-06-02 19:45:00|7370.2|7368.4|7372|7370.2|7375.6|7373.8|7367.5|7365.7|0
1685735400000|2023-06-02 19:50:00|7367.3|7365.5|7368.3|7366.5|7371.9|7370.1|7363.8|7362|0
1685735700000|2023-06-02 19:55:00|7368.4|7366.6|7365.3|7363.5|7370.3|7368.5|7361.9|7360.1|0
1685736000000|2023-06-02 20:00:00|7365.9|7362.9|7364.4|7361.4|7368.4|7365.4|7364.4|7361.4|0
1685736300000|2023-06-02 20:05:00|7364.3|7361.3|7364.6|7361.6|7366.1|7363.1|7363.5|7360.5|0
1685736600000|2023-06-02 20:10:00|7364.7|7361.7|7362.9|7359.9|7365.1|7362.1|7362.9|7359.9|0
1685736900000|2023-06-02 20:15:00|7362.8|7359.8|7360.8|7357.8|7363.1|7360.1|7360.8|7357.8|0
1685737200000|2023-06-02 20:20:00|7360.7|7357.7|7360.7|7357.7|7361.1|7358.1|7358.9|7355.9|0
1685737500000|2023-06-02 20:25:00|7360.8|7357.8|7360.3|7357.3|7361.5|7358.5|7360.1|7357.1|0
1685737800000|2023-06-02 20:30:00|7360.4|7357.4|7359.7|7356.7|7361.4|7358.4|7359.6|7356.6|0
1685738100000|2023-06-02 20:35:00|7359.6|7356.6|7358.1|7355.1|7361.6|7358.6|7358|7355|0
1685738400000|2023-06-02 20:40:00|7358.4|7355.4|7359.7|7356.7|7359.9|7356.9|7357.9|7354.9|0
1685738700000|2023-06-02 20:45:00|7359.6|7356.6|7361.3|7358.3|7361.4|7358.4|7358.8|7355.8|0
1685739000000|2023-06-02 20:50:00|7361.2|7358.2|7359.7|7356.7|7361.3|7358.3|7359.4|7356.4|0
1685739300000|2023-06-02 20:55:00|7360|7357|7362|7359|7362.6|7359.6|7360|7357|0
1685916000000|2023-06-04 22:00:00|7349|7344|7352.3|7347.3|7353|7348|7347.9|7342.9|0
1685916300000|2023-06-04 22:05:00|7352.5|7347.5|7354|7349|7354.6|7349.6|7351|7346|0
1685916600000|2023-06-04 22:10:00|7353.3|7348.3|7352.7|7347.7|7353.7|7348.7|7351.2|7346.2|0
1685916900000|2023-06-04 22:15:00|7352.8|7347.8|7355|7350|7355.6|7350.6|7352.1|7347.1|0
1685917200000|2023-06-04 22:20:00|7354.8|7349.8|7354.4|7349.4|7355.3|7350.3|7351.1|7346.1|0
1685917500000|2023-06-04 22:25:00|7354|7349|7355.7|7350.7|7356.4|7351.4|7352.8|7347.8|0
1685917800000|2023-06-04 22:30:00|7355.2|7350.2|7353.5|7348.5|7356|7351|7351.8|7346.8|0
1685918100000|2023-06-04 22:35:00|7353.6|7348.6|7352.3|7347.3|7353.9|7348.9|7351.5|7346.5|0
1685918400000|2023-06-04 22:40:00|7352.4|7347.4|7357.2|7352.2|7357.5|7352.5|7351.8|7346.8|0
1685918700000|2023-06-04 22:45:00|7357.1|7352.1|7354.9|7349.9|7357.1|7352.1|7354.7|7349.7|0
1685919000000|2023-06-04 22:50:00|7355.1|7350.1|7355.3|7350.3|7355.9|7350.9|7355|7350|0
1685919300000|2023-06-04 22:55:00|7354.8|7349.8|7353.8|7348.8|7354.8|7349.8|7352.6|7347.6|0
1685919600000|2023-06-04 23:00:00|7353.4|7348.4|7351.6|7346.6|7354.3|7349.3|7351.6|7346.6|0
1685919900000|2023-06-04 23:05:00|7351.4|7346.4|7349.1|7344.1|7351.6|7346.6|7348.9|7343.9|0
1685920200000|2023-06-04 23:10:00|7348.7|7343.7|7344.3|7339.3|7349.4|7344.4|7344|7339|0
1685920500000|2023-06-04 23:15:00|7344.5|7339.5|7337.1|7332.1|7345.2|7340.2|7337|7332|0
1685920800000|2023-06-04 23:20:00|7337|7332|7340.2|7335.2|7341.1|7336.1|7336.7|7331.7|0
1685921100000|2023-06-04 23:25:00|7340.1|7335.1|7338.1|7333.1|7341|7336|7337.6|7332.6|0
1685921400000|2023-06-04 23:30:00|7338|7333|7338.2|7333.2|7338.7|7333.7|7333.4|7328.4|0
1685921700000|2023-06-04 23:35:00|7338.3|7333.3|7334.9|7329.9|7338.7|7333.7|7331.6|7326.6|0
1685922000000|2023-06-04 23:40:00|7334.8|7329.8|7336.4|7331.4|7337.7|7332.7|7334.8|7329.8|0
1685922300000|2023-06-04 23:45:00|7336.1|7331.1|7336.4|7331.4|7337.9|7332.9|7335.6|7330.6|0
1685922600000|2023-06-04 23:50:00|7336.7|7331.7|7337.5|7332.5|7339.1|7334.1|7335.5|7330.5|0
1685922900000|2023-06-04 23:55:00|7337.4|7332.4|7338.2|7333.2|7338.6|7333.6|7336.3|7331.3|0
1685923200000|2023-06-05 00:00:00|7338.4|7333.4|7333.6|7328.6|7338.5|7333.5|7332.4|7327.4|0
1685923500000|2023-06-05 00:05:00|7333.5|7328.5|7326.4|7321.4|7334.3|7329.3|7326.4|7321.4|0
1685923800000|2023-06-05 00:10:00|7326.6|7321.6|7333|7328|7333.3|7328.3|7326.6|7321.6|0
1685924100000|2023-06-05 00:15:00|7332.9|7327.9|7330.4|7325.4|7334.2|7329.2|7330.3|7325.3|0
1685924400000|2023-06-05 00:20:00|7330.7|7325.7|7334.3|7329.3|7334.9|7329.9|7329.9|7324.9|0
1685924700000|2023-06-05 00:25:00|7334.6|7329.6|7335.1|7330.1|7336.1|7331.1|7334.3|7329.3|0
1685925000000|2023-06-05 00:30:00|7335.7|7330.7|7334.3|7329.3|7336.3|7331.3|7334.3|7329.3|0
1685925300000|2023-06-05 00:35:00|7334.2|7329.2|7336.2|7331.2|7337.1|7332.1|7334|7329|0
1685925600000|2023-06-05 00:40:00|7336.1|7331.1|7334.7|7329.7|7336.4|7331.4|7334.6|7329.6|0
1685925900000|2023-06-05 00:45:00|7334.8|7329.8|7335.7|7330.7|7335.9|7330.9|7334|7329|0
1685926200000|2023-06-05 00:50:00|7335.8|7330.8|7335.6|7330.6|7336.9|7331.9|7335.6|7330.6|0
1685926500000|2023-06-05 00:55:00|7335.7|7330.7|7333.7|7328.7|7335.7|7330.7|7332.5|7327.5|0
1685926800000|2023-06-05 01:00:00|7333.9|7328.9|7337.1|7332.1|7337.1|7332.1|7333.6|7328.6|0
1685927100000|2023-06-05 01:05:00|7337|7332|7336.8|7331.8|7338.3|7333.3|7335.3|7330.3|0
1685927400000|2023-06-05 01:10:00|7336.9|7331.9|7338.6|7333.6|7338.7|7333.7|7336.2|7331.2|0
1685927700000|2023-06-05 01:15:00|7338.5|7333.5|7334.7|7329.7|7338.7|7333.7|7332.5|7327.5|0
1685928000000|2023-06-05 01:20:00|7334.6|7329.6|7334.5|7329.5|7335.2|7330.2|7331.2|7326.2|0
1685928300000|2023-06-05 01:25:00|7334.6|7329.6|7334.6|7329.6|7336.4|7331.4|7333.8|7328.8|0
1685928600000|2023-06-05 01:30:00|7334.7|7329.7|7330.9|7325.9|7335.4|7330.4|7330.6|7325.6|0
1685928900000|2023-06-05 01:35:00|7330.8|7325.8|7333.8|7328.8|7333.9|7328.9|7330.2|7325.2|0
1685929200000|2023-06-05 01:40:00|7333.7|7328.7|7333.7|7328.7|7335.6|7330.6|7333.1|7328.1|0
1685929500000|2023-06-05 01:45:00|7333.8|7328.8|7337|7332|7337.7|7332.7|7333.8|7328.8|0
1685929800000|2023-06-05 01:50:00|7337.1|7332.1|7336|7331|7337.7|7332.7|7335.5|7330.5|0
1685930100000|2023-06-05 01:55:00|7335.9|7330.9|7336.4|7331.4|7337.8|7332.8|7335.2|7330.2|0
1685930400000|2023-06-05 02:00:00|7335.9|7330.9|7335.1|7330.1|7336.7|7331.7|7334.9|7329.9|0
1685930700000|2023-06-05 02:05:00|7335.2|7330.2|7334.7|7329.7|7336.6|7331.6|7334.2|7329.2|0
1685931000000|2023-06-05 02:10:00|7334.8|7329.8|7335|7330|7336.2|7331.2|7333.9|7328.9|0
1685931300000|2023-06-05 02:15:00|7335.1|7330.1|7337.4|7332.4|7337.8|7332.8|7335|7330|0
1685931600000|2023-06-05 02:20:00|7337.6|7332.6|7338.2|7333.2|7338.2|7333.2|7335.6|7330.6|0
1685931900000|2023-06-05 02:25:00|7338.1|7333.1|7337.7|7332.7|7338.5|7333.5|7336.9|7331.9|0
1685932200000|2023-06-05 02:30:00|7337.8|7332.8|7338.8|7333.8|7339.2|7334.2|7337.5|7332.5|0
1685932500000|2023-06-05 02:35:00|7338.7|7333.7|7338.2|7333.2|7339.3|7334.3|7337.7|7332.7|0
1685932800000|2023-06-05 02:40:00|7338.3|7333.3|7337.8|7332.8|7338.7|7333.7|7337|7332|0
1685933100000|2023-06-05 02:45:00|7337.7|7332.7|7340.2|7335.2|7340.8|7335.8|7337.7|7332.7|0
1685933400000|2023-06-05 02:50:00|7340.4|7335.4|7340.7|7335.7|7341.1|7336.1|7339.4|7334.4|0
1685933700000|2023-06-05 02:55:00|7340.6|7335.6|7340.7|7335.7|7341.9|7336.9|7340.3|7335.3|0
1685934000000|2023-06-05 03:00:00|7340.6|7335.6|7341.7|7336.7|7342.9|7337.9|7339.8|7334.8|0
1685934300000|2023-06-05 03:05:00|7341.6|7336.6|7341.3|7336.3|7343|7338|7341|7336|0
1685934600000|2023-06-05 03:10:00|7341.4|7336.4|7341.4|7336.4|7342.2|7337.2|7340.2|7335.2|0
1685934900000|2023-06-05 03:15:00|7341.3|7336.3|7341.7|7336.7|7342.1|7337.1|7340.6|7335.6|0
1685935200000|2023-06-05 03:20:00|7341.5|7336.5|7341.6|7336.6|7342.1|7337.1|7341|7336|0
1685935500000|2023-06-05 03:25:00|7341.8|7336.8|7339.8|7334.8|7342.5|7337.5|7339.3|7334.3|0
1685935800000|2023-06-05 03:30:00|7339.7|7334.7|7340.4|7335.4|7342.3|7337.3|7339.3|7334.3|0
1685936100000|2023-06-05 03:35:00|7340.5|7335.5|7339.4|7334.4|7341.4|7336.4|7338.9|7333.9|0
1685936400000|2023-06-05 03:40:00|7339.3|7334.3|7335.6|7330.6|7339.8|7334.8|7335.5|7330.5|0
1685936700000|2023-06-05 03:45:00|7335.5|7330.5|7335.4|7330.4|7337.8|7332.8|7334.4|7329.4|0
1685937000000|2023-06-05 03:50:00|7335.2|7330.2|7335.3|7330.3|7335.9|7330.9|7334.1|7329.1|0
1685937300000|2023-06-05 03:55:00|7335.1|7330.1|7334.7|7329.7|7336.1|7331.1|7334.1|7329.1|0
1685937600000|2023-06-05 04:00:00|7334.8|7329.8|7335.1|7330.1|7335.5|7330.5|7334.3|7329.3|0
1685937900000|2023-06-05 04:05:00|7335|7330|7332.7|7327.7|7335|7330|7332.5|7327.5|0
1685938200000|2023-06-05 04:10:00|7332.6|7327.6|7331.9|7326.9|7333.4|7328.4|7330.8|7325.8|0
1685938500000|2023-06-05 04:15:00|7332|7327|7332.6|7327.6|7332.8|7327.8|7331.4|7326.4|0
1685938800000|2023-06-05 04:20:00|7332.7|7327.7|7331.7|7326.7|7332.8|7327.8|7331.5|7326.5|0
1685939100000|2023-06-05 04:25:00|7331.6|7326.6|7329.9|7324.9|7331.9|7326.9|7329.8|7324.8|0
1685939400000|2023-06-05 04:30:00|7330|7325|7332.3|7327.3|7333|7328|7329.3|7324.3|0
1685939700000|2023-06-05 04:35:00|7332.2|7327.2|7330.6|7325.6|7332.9|7327.9|7330.1|7325.1|0
1685940000000|2023-06-05 04:40:00|7330.4|7325.4|7329.8|7324.8|7330.7|7325.7|7328.8|7323.8|0
1685940300000|2023-06-05 04:45:00|7329.9|7324.9|7330.5|7325.5|7331.1|7326.1|7329.5|7324.5|0
1685940600000|2023-06-05 04:50:00|7330.6|7325.6|7332|7327|7332.2|7327.2|7330|7325|0
1685940900000|2023-06-05 04:55:00|7332.1|7327.1|7332.5|7327.5|7333|7328|7331.7|7326.7|0
1685941200000|2023-06-05 05:00:00|7332.6|7327.6|7331.1|7326.1|7332.7|7327.7|7330.5|7325.5|0
1685941500000|2023-06-05 05:05:00|7331.2|7326.2|7331.9|7326.9|7333|7328|7331.1|7326.1|0
1685941800000|2023-06-05 05:10:00|7332|7327|7332.3|7327.3|7332.8|7327.8|7330.7|7325.7|0
1685942100000|2023-06-05 05:15:00|7332.2|7327.2|7331.4|7326.4|7332.4|7327.4|7330.8|7325.8|0
1685942400000|2023-06-05 05:20:00|7331.3|7326.3|7331.9|7326.9|7332.4|7327.4|7330.5|7325.5|0
1685942700000|2023-06-05 05:25:00|7332|7327|7331.5|7326.5|7332.4|7327.4|7331|7326|0
1685943000000|2023-06-05 05:30:00|7331.4|7326.4|7333.2|7328.2|7333.8|7328.8|7331.1|7326.1|0
1685943300000|2023-06-05 05:35:00|7333.1|7328.1|7336.5|7331.5|7337.5|7332.5|7332.8|7327.8|0
1685943600000|2023-06-05 05:40:00|7336.6|7331.6|7337.4|7332.4|7338.7|7333.7|7335.8|7330.8|0
1685943900000|2023-06-05 05:45:00|7337.3|7332.3|7337.5|7332.5|7337.6|7332.6|7335.3|7330.3|0
1685944200000|2023-06-05 05:50:00|7337.3|7332.3|7336.5|7331.5|7337.7|7332.7|7336.2|7331.2|0
1685944500000|2023-06-05 05:55:00|7336.3|7331.3|7337.9|7332.9|7338.2|7333.2|7335.4|7330.4|0
1685944800000|2023-06-05 06:00:00|7338|7333|7337.3|7332.3|7339.3|7334.3|7336.2|7331.2|0
1685945100000|2023-06-05 06:05:00|7337.2|7332.2|7338|7333|7339.7|7334.7|7337|7332|0
1685945400000|2023-06-05 06:10:00|7337.9|7332.9|7335.3|7330.3|7340.5|7335.5|7335.3|7330.3|0
1685945700000|2023-06-05 06:15:00|7335.4|7330.4|7335.8|7330.8|7336.7|7331.7|7334.7|7329.7|0
1685946000000|2023-06-05 06:20:00|7335.7|7330.7|7336.1|7331.1|7338.6|7333.6|7335.6|7330.6|0
1685946300000|2023-06-05 06:25:00|7335.8|7330.8|7335.3|7330.3|7336.8|7331.8|7334.8|7329.8|0
1685946600000|2023-06-05 06:30:00|7335.2|7330.2|7334|7329|7335.2|7330.2|7332.4|7327.4|0
1685946900000|2023-06-05 06:35:00|7334.1|7329.1|7333.3|7328.3|7334.1|7329.1|7332.4|7327.4|0
1685947200000|2023-06-05 06:40:00|7333.4|7328.4|7335.2|7330.2|7335.4|7330.4|7332.6|7327.6|0
1685947500000|2023-06-05 06:45:00|7335.3|7330.3|7334.2|7329.2|7335.8|7330.8|7333.9|7328.9|0
1685947800000|2023-06-05 06:50:00|7334.1|7329.1|7336.5|7331.5|7336.7|7331.7|7334.1|7329.1|0
1685948100000|2023-06-05 06:55:00|7336.4|7331.4|7337.5|7332.5|7337.5|7332.5|7335.7|7330.7|0
1685948400000|2023-06-05 07:00:00|7338|7333|7333.9|7328.9|7338.6|7333.6|7333.3|7328.3|0
1685948700000|2023-06-05 07:05:00|7333.8|7328.8|7337.2|7332.2|7337.9|7332.9|7333.5|7328.5|0
1685949000000|2023-06-05 07:10:00|7337.3|7332.3|7339|7334|7340.3|7335.3|7336|7331|0
1685949300000|2023-06-05 07:15:00|7338.7|7333.7|7347.7|7342.7|7348.2|7343.2|7338.2|7333.2|0
1685949600000|2023-06-05 07:20:00|7347.8|7342.8|7348|7343|7348.6|7343.6|7345.6|7340.6|0
1685949900000|2023-06-05 07:25:00|7348.1|7343.1|7351.8|7346.8|7352.3|7347.3|7347.7|7342.7|0
1685950200000|2023-06-05 07:30:00|7351.4|7346.4|7353.9|7348.9|7355.4|7350.4|7350.4|7345.4|0
1685950500000|2023-06-05 07:35:00|7353.7|7348.7|7355.4|7350.4|7358.1|7353.1|7353.7|7348.7|0
1685950800000|2023-06-05 07:40:00|7355.5|7350.5|7353|7348|7356.2|7351.2|7351.2|7346.2|0
1685951100000|2023-06-05 07:45:00|7352.8|7347.8|7351.5|7346.5|7353.2|7348.2|7350.8|7345.8|0
1685951400000|2023-06-05 07:50:00|7351.6|7346.6|7348.4|7343.4|7352.3|7347.3|7347.5|7342.5|0
1685951700000|2023-06-05 07:55:00|7348.2|7343.2|7347.7|7342.7|7350.2|7345.2|7347.1|7342.1|0
1685952000000|2023-06-05 08:00:00|7348|7343|7341.7|7338.7|7348.5|7345|7340.4|7337.4|0
1685952300000|2023-06-05 08:05:00|7341.8|7338.8|7333.5|7330.5|7342.2|7339.2|7332.7|7329.7|0
1685952600000|2023-06-05 08:10:00|7333.1|7330.1|7326.9|7323.9|7333.5|7330.5|7326.9|7323.9|0
1685952900000|2023-06-05 08:15:00|7326.8|7323.8|7330.8|7327.8|7331.4|7328.4|7325.7|7322.7|0
1685953200000|2023-06-05 08:20:00|7330.7|7327.7|7330.3|7327.3|7334.7|7331.7|7329|7326|0
1685953500000|2023-06-05 08:25:00|7330.7|7327.7|7326.4|7323.4|7332.3|7329.3|7326.4|7323.4|0
1685953800000|2023-06-05 08:30:00|7326.3|7323.3|7329.5|7326.5|7329.6|7326.6|7323.9|7320.9|0
1685954100000|2023-06-05 08:35:00|7329.4|7326.4|7326.4|7323.4|7329.4|7326.4|7324.3|7321.3|0
1685954400000|2023-06-05 08:40:00|7326.5|7323.5|7323.8|7320.8|7328.2|7325.2|7322.7|7319.7|0
1685954700000|2023-06-05 08:45:00|7323.9|7320.9|7324.7|7321.7|7324.8|7321.8|7321|7318|0
1685955000000|2023-06-05 08:50:00|7324.8|7321.8|7319.4|7316.4|7326|7323|7318.8|7315.8|0
1685955300000|2023-06-05 08:55:00|7319.5|7316.5|7319.2|7316.2|7319.9|7316.9|7318.1|7315.1|0
1685955600000|2023-06-05 09:00:00|7319|7316|7321.4|7318.4|7322.4|7319.4|7319|7316|0
1685955900000|2023-06-05 09:05:00|7321.3|7318.3|7321.3|7318.3|7321.3|7318.3|7319|7316|0
1685956200000|2023-06-05 09:10:00|7321.2|7318.2|7318.7|7315.7|7322.8|7319.8|7318.7|7315.7|0
1685956500000|2023-06-05 09:15:00|7318.8|7315.8|7318.4|7315.4|7319.1|7316.1|7317.4|7314.4|0
1685956800000|2023-06-05 09:20:00|7318.3|7315.3|7320.9|7317.9|7321.1|7318.1|7318.3|7315.3|0
1685957100000|2023-06-05 09:25:00|7321|7318|7326.4|7323.4|7326.5|7323.5|7320.9|7317.9|0
1685957400000|2023-06-05 09:30:00|7326.5|7323.5|7326.2|7323.2|7327.7|7324.7|7325.9|7322.9|0
1685957700000|2023-06-05 09:35:00|7326|7323|7327|7324|7327.2|7324.2|7324.8|7321.8|0
1685958000000|2023-06-05 09:40:00|7326.2|7323.2|7319.1|7316.1|7326.3|7323.3|7317.2|7314.2|0
1685958300000|2023-06-05 09:45:00|7319|7316|7319.3|7316.3|7319.5|7316.5|7317.7|7314.7|0
1685958600000|2023-06-05 09:50:00|7319.2|7316.2|7320.3|7317.3|7320.8|7317.8|7318.1|7315.1|0
1685958900000|2023-06-05 09:55:00|7320.2|7317.2|7319.2|7316.2|7320.9|7317.9|7319|7316|0
1685959200000|2023-06-05 10:00:00|7319.4|7316.4|7318.2|7315.2|7320.8|7317.8|7317|7314|0
1685959500000|2023-06-05 10:05:00|7318.1|7315.1|7317.8|7314.8|7319.2|7316.2|7316.9|7313.9|0
1685959800000|2023-06-05 10:10:00|7317.7|7314.7|7315.7|7312.7|7318|7315|7315.6|7312.6|0
1685960100000|2023-06-05 10:15:00|7315.9|7312.9|7316|7313|7317.4|7314.4|7315.4|7312.4|0
1685960400000|2023-06-05 10:20:00|7315.8|7312.8|7316.6|7313.6|7317.7|7314.7|7315.1|7312.1|0
1685960700000|2023-06-05 10:25:00|7316.8|7313.8|7318.7|7315.7|7319.1|7316.1|7315|7312|0
1685961000000|2023-06-05 10:30:00|7318.8|7315.8|7323|7320|7323.5|7320.5|7318.8|7315.8|0
1685961300000|2023-06-05 10:35:00|7323.2|7320.2|7323.4|7320.4|7323.8|7320.8|7322|7319|0
1685961600000|2023-06-05 10:40:00|7323.5|7320.5|7325.1|7322.1|7326.4|7323.4|7323.4|7320.4|0
1685961900000|2023-06-05 10:45:00|7325|7322|7323.6|7320.6|7326.8|7323.8|7321|7318|0
1685962200000|2023-06-05 10:50:00|7323.1|7320.1|7323.6|7320.6|7324.8|7321.8|7320.6|7317.6|0
1685962500000|2023-06-05 10:55:00|7323.7|7320.7|7323.3|7320.3|7324|7321|7321.4|7318.4|0
1685962800000|2023-06-05 11:00:00|7323.1|7320.1|7335.4|7332.4|7337|7334|7323.1|7320.1|0
1685963100000|2023-06-05 11:05:00|7335.3|7332.3|7336.5|7333.5|7337.1|7334.1|7334.7|7331.7|0
1685963400000|2023-06-05 11:10:00|7336.7|7333.7|7343.2|7340.2|7343.2|7340.2|7336.4|7333.4|0
1685963700000|2023-06-05 11:15:00|7343.3|7340.3|7341.8|7338.8|7343.3|7340.3|7339.7|7336.7|0
1685964000000|2023-06-05 11:20:00|7341.9|7338.9|7342.5|7339.5|7344.7|7341.7|7341.9|7338.9|0
1685964300000|2023-06-05 11:25:00|7342|7339|7345.7|7342.7|7346.6|7343.6|7341.6|7338.6|0
1685964600000|2023-06-05 11:30:00|7345.6|7342.6|7344.5|7341.5|7345.9|7342.9|7343.5|7340.5|0
1685964900000|2023-06-05 11:35:00|7344.3|7341.3|7343.3|7340.3|7346|7343|7343.3|7340.3|0
1685965200000|2023-06-05 11:40:00|7343.4|7340.4|7339.8|7336.8|7344.1|7341.1|7337.6|7334.6|0
1685965500000|2023-06-05 11:45:00|7339.7|7336.7|7344.7|7341.7|7345|7342|7339.7|7336.7|0
1685965800000|2023-06-05 11:50:00|7344.8|7341.8|7346.6|7343.6|7346.6|7343.6|7343.3|7340.3|0
1685966100000|2023-06-05 11:55:00|7346.5|7343.5|7345.9|7342.9|7346.6|7343.6|7344.5|7341.5|0
1685966400000|2023-06-05 12:00:00|7346.4|7343.4|7344.7|7341.7|7346.6|7343.6|7341.7|7338.7|0
1685966700000|2023-06-05 12:05:00|7344.9|7341.9|7350.8|7347.8|7352.2|7349.2|7344.7|7341.7|0
1685967000000|2023-06-05 12:10:00|7350.9|7347.9|7346.1|7343.1|7351.3|7348.3|7346.1|7343.1|0
1685967300000|2023-06-05 12:15:00|7346|7343|7340|7337|7346.1|7343.1|7338.5|7335.5|0
1685967600000|2023-06-05 12:20:00|7339.9|7336.9|7340.2|7337.2|7341.6|7338.6|7337.4|7334.4|0
1685967900000|2023-06-05 12:25:00|7340.1|7337.1|7341.3|7338.3|7343.2|7340.2|7338.7|7335.7|0
1685968200000|2023-06-05 12:30:00|7341.5|7338.5|7344.7|7341.7|7344.7|7341.7|7340.1|7337.1|0
1685968500000|2023-06-05 12:35:00|7344.8|7341.8|7346.5|7343.5|7346.5|7343.5|7343.2|7340.2|0
1685968800000|2023-06-05 12:40:00|7346.4|7343.4|7353|7350|7353|7350|7346.3|7343.3|0
1685969100000|2023-06-05 12:45:00|7353.2|7350.2|7349.5|7346.5|7357.4|7354.4|7349.1|7346.1|0
1685969400000|2023-06-05 12:50:00|7349.6|7346.6|7345.1|7342.1|7350.3|7347.3|7343.7|7340.7|0
1685969700000|2023-06-05 12:55:00|7345.3|7342.3|7347.1|7344.1|7347.7|7344.7|7344.2|7341.2|0
1685970000000|2023-06-05 13:00:00|7347.2|7344.2|7357.2|7354.2|7359.3|7356.3|7347.1|7344.1|0
1685970300000|2023-06-05 13:05:00|7357.3|7354.3|7358.7|7355.7|7359.7|7356.7|7357.1|7354.1|0
1685970600000|2023-06-05 13:10:00|7358.8|7355.8|7355.5|7352.5|7359.5|7356.5|7353.9|7350.9|0
1685970900000|2023-06-05 13:15:00|7355.2|7352.2|7356.9|7353.9|7359|7356|7354|7351|0
1685971200000|2023-06-05 13:20:00|7357.1|7354.1|7355.5|7352.5|7359.3|7356.3|7352.1|7349.1|0
1685971500000|2023-06-05 13:25:00|7353.6|7350.6|7350.6|7347.6|7354.3|7351.3|7345.4|7342.4|0
1685971800000|2023-06-05 13:30:00|7352.9|7349.9|7392.3|7390.5|7392.3|7390.5|7352.7|7349.7|0
1685972100000|2023-06-05 13:35:00|7393.3|7391.5|7400.5|7398.7|7405.7|7403.9|7388|7386.2|0
1685972400000|2023-06-05 13:40:00|7400.1|7398.3|7421.9|7420.1|7430.7|7428.9|7400.1|7398.3|0
1685972700000|2023-06-05 13:45:00|7422|7420.2|7414.9|7413.1|7424.1|7422.3|7412|7410.2|0
1685973000000|2023-06-05 13:50:00|7414.5|7412.7|7387.3|7385.5|7414.5|7412.7|7382.9|7381.1|0
1685973300000|2023-06-05 13:55:00|7387.6|7385.8|7400.8|7399|7404.9|7403.1|7383.4|7381.6|0
1685973600000|2023-06-05 14:00:00|7405.2|7403.4|7424|7422.2|7426.9|7425.1|7391.5|7389.7|0
1685973900000|2023-06-05 14:05:00|7424.8|7423|7425.6|7423.8|7437.9|7436.1|7419.8|7418|0
1685974200000|2023-06-05 14:10:00|7425.1|7423.3|7413.6|7411.8|7443.3|7441.5|7411.3|7409.5|0
1685974500000|2023-06-05 14:15:00|7415.3|7413.5|7425.9|7424.1|7432.4|7430.6|7401.6|7399.8|0
1685974800000|2023-06-05 14:20:00|7427.4|7425.6|7424.2|7422.4|7438.4|7436.6|7418|7416.2|0
1685975100000|2023-06-05 14:25:00|7424.9|7423.1|7420.2|7418.4|7429.9|7428.1|7416.2|7414.4|0
1685975400000|2023-06-05 14:30:00|7420.7|7418.9|7423.5|7421.7|7427.4|7425.6|7411.7|7409.9|0
1685975700000|2023-06-05 14:35:00|7422.8|7421|7412.8|7411|7437.8|7436|7412.4|7410.6|0
1685976000000|2023-06-05 14:40:00|7413.3|7411.5|7438.3|7436.5|7438.7|7436.9|7410.6|7408.8|0
1685976300000|2023-06-05 14:45:00|7440|7438.2|7439|7437.2|7454.3|7452.5|7438|7436.2|0
1685976600000|2023-06-05 14:50:00|7438.6|7436.8|7453|7451.2|7453|7451.2|7437.3|7435.5|0
1685976900000|2023-06-05 14:55:00|7453.1|7451.3|7464.7|7462.9|7469|7467.2|7452.3|7450.5|0
1685977200000|2023-06-05 15:00:00|7465.9|7464.1|7455.8|7454|7465.9|7464.1|7455.4|7453.6|0
1685977500000|2023-06-05 15:05:00|7456|7454.2|7471.6|7469.8|7472.8|7471|7450.6|7448.8|0
1685977800000|2023-06-05 15:10:00|7472|7470.2|7465.6|7463.8|7472|7470.2|7463.1|7461.3|0
1685978100000|2023-06-05 15:15:00|7465.7|7463.9|7469.1|7467.3|7476.1|7474.3|7462.6|7460.8|0
1685978400000|2023-06-05 15:20:00|7468.7|7466.9|7467.7|7465.9|7468.8|7467|7463|7461.2|0
1685978700000|2023-06-05 15:25:00|7467.8|7466|7471.9|7470.1|7475.8|7474|7463.4|7461.6|0
1685979000000|2023-06-05 15:30:00|7471.3|7469.5|7476.8|7475|7480.7|7478.9|7471|7469.2|0
1685979300000|2023-06-05 15:35:00|7477.9|7476.1|7473.8|7472|7480.1|7478.3|7464.2|7462.4|0
1685979600000|2023-06-05 15:40:00|7474.1|7472.3|7467.7|7465.9|7474.5|7472.7|7467.6|7465.8|0
1685979900000|2023-06-05 15:45:00|7467.6|7465.8|7468.2|7466.4|7468.9|7467.1|7463.2|7461.4|0
1685980200000|2023-06-05 15:50:00|7467.8|7466|7465.9|7464.1|7470.6|7468.8|7463.3|7461.5|0
1685980500000|2023-06-05 15:55:00|7465.8|7464|7461.3|7459.5|7469.1|7467.3|7459.5|7457.7|0
1685980800000|2023-06-05 16:00:00|7461.8|7460|7447.4|7445.6|7466.4|7464.6|7445.7|7443.9|0
1685981100000|2023-06-05 16:05:00|7447.3|7445.5|7465|7463.2|7465|7463.2|7445.6|7443.8|0
1685981400000|2023-06-05 16:10:00|7465.5|7463.7|7469.7|7467.9|7471.1|7469.3|7462.4|7460.6|0
1685981700000|2023-06-05 16:15:00|7470.2|7468.4|7469.7|7467.9|7474.5|7472.7|7467.3|7465.5|0
1685982000000|2023-06-05 16:20:00|7469.9|7468.1|7464.6|7462.8|7469.9|7468.1|7463.1|7461.3|0
1685982300000|2023-06-05 16:25:00|7464.5|7462.7|7467.4|7465.6|7467.5|7465.7|7461.3|7459.5|0
1685982600000|2023-06-05 16:30:00|7467.9|7466.1|7463.4|7461.6|7468.6|7466.8|7463|7461.2|0
1685982900000|2023-06-05 16:35:00|7463.5|7461.7|7466.5|7464.7|7468|7466.2|7460.2|7458.4|0
1685983200000|2023-06-05 16:40:00|7466.6|7464.8|7464.1|7462.3|7469.3|7467.5|7461.8|7460|0
1685983500000|2023-06-05 16:45:00|7465.4|7463.6|7469.1|7467.3|7471.5|7469.7|7461.5|7459.7|0
1685983800000|2023-06-05 16:50:00|7469.6|7467.8|7477.4|7475.6|7478.8|7477|7469.4|7467.6|0
1685984100000|2023-06-05 16:55:00|7477.5|7475.7|7476.4|7474.6|7479.9|7478.1|7475.8|7474|0
1685984400000|2023-06-05 17:00:00|7476.1|7474.3|7473.8|7472|7478.8|7477|7473.6|7471.8|0
1685984700000|2023-06-05 17:05:00|7473.7|7471.9|7476.6|7474.8|7480|7478.2|7473|7471.2|0
1685985000000|2023-06-05 17:10:00|7476.5|7474.7|7472.1|7470.3|7478.7|7476.9|7471.2|7469.4|0
1685985300000|2023-06-05 17:15:00|7472.3|7470.5|7465.8|7464|7472.4|7470.6|7459.7|7457.9|0
1685985600000|2023-06-05 17:20:00|7465.4|7463.6|7465.7|7463.9|7469.5|7467.7|7461.8|7460|0
1685985900000|2023-06-05 17:25:00|7465.9|7464.1|7447.1|7445.3|7465.9|7464.1|7443.8|7442|0
1685986200000|2023-06-05 17:30:00|7447.5|7445.7|7456|7454.2|7456|7454.2|7444.2|7442.4|0
1685986500000|2023-06-05 17:35:00|7455.9|7454.1|7444.3|7442.5|7455.9|7454.1|7435.8|7434|0
1685986800000|2023-06-05 17:40:00|7444.1|7442.3|7439.9|7438.1|7445.7|7443.9|7436.9|7435.1|0
1685987100000|2023-06-05 17:45:00|7439.2|7437.4|7433|7431.2|7444.4|7442.6|7430.8|7429|0
1685987400000|2023-06-05 17:50:00|7432.9|7431.1|7429.1|7427.3|7433.4|7431.6|7428.9|7427.1|0
1685987700000|2023-06-05 17:55:00|7429|7427.2|7441.6|7439.8|7442.6|7440.8|7425.3|7423.5|0
1685988000000|2023-06-05 18:00:00|7442.5|7440.7|7444.6|7442.8|7446.8|7445|7441.5|7439.7|0
1685988300000|2023-06-05 18:05:00|7444.2|7442.4|7431.4|7429.6|7444.3|7442.5|7424.1|7422.3|0
1685988600000|2023-06-05 18:10:00|7431.3|7429.5|7417.1|7415.3|7431.3|7429.5|7411.3|7409.5|0
1685988900000|2023-06-05 18:15:00|7416.5|7414.7|7424.1|7422.3|7426.2|7424.4|7414|7412.2|0
1685989200000|2023-06-05 18:20:00|7424.7|7422.9|7427.6|7425.8|7431.5|7429.7|7421.7|7419.9|0
1685989500000|2023-06-05 18:25:00|7427.8|7426|7419.6|7417.8|7428.5|7426.7|7415.2|7413.4|0
1685989800000|2023-06-05 18:30:00|7419.8|7418|7380.2|7378.4|7420.3|7418.5|7375.3|7373.5|0
1685990100000|2023-06-05 18:35:00|7379.7|7377.9|7387.7|7385.9|7397.9|7396.1|7378.5|7376.7|0
1685990400000|2023-06-05 18:40:00|7388.4|7386.6|7399.4|7397.6|7402.6|7400.8|7386.6|7384.8|0
1685990700000|2023-06-05 18:45:00|7399.7|7397.9|7386|7384.2|7399.7|7397.9|7385.1|7383.3|0
1685991000000|2023-06-05 18:50:00|7385.9|7384.1|7404.2|7402.4|7404.9|7403.1|7375.9|7374.1|0
1685991300000|2023-06-05 18:55:00|7404|7402.2|7418|7416.2|7420.1|7418.3|7403.3|7401.5|0
1685991600000|2023-06-05 19:00:00|7418.4|7416.6|7392.9|7391.1|7421.1|7419.3|7386.8|7385|0
1685991900000|2023-06-05 19:05:00|7392.2|7390.4|7382.9|7381.1|7396.4|7394.6|7380.3|7378.5|0
1685992200000|2023-06-05 19:10:00|7383.2|7381.4|7400.3|7398.5|7402.7|7400.9|7381.7|7379.9|0
1685992500000|2023-06-05 19:15:00|7400.9|7399.1|7403.6|7401.8|7407.9|7406.1|7397.5|7395.7|0
1685992800000|2023-06-05 19:20:00|7403.5|7401.7|7419|7417.2|7421.1|7419.3|7402.8|7401|0
1685993100000|2023-06-05 19:25:00|7419.1|7417.3|7413.6|7411.8|7419.7|7417.9|7406.6|7404.8|0
1685993400000|2023-06-05 19:30:00|7411.7|7409.9|7415.1|7413.3|7419|7417.2|7410.9|7409.1|0
1685993700000|2023-06-05 19:35:00|7414.6|7412.8|7416.4|7414.6|7417.6|7415.8|7406.2|7404.4|0
1685994000000|2023-06-05 19:40:00|7416.9|7415.1|7422|7420.2|7424.3|7422.5|7415.3|7413.5|0
1685994300000|2023-06-05 19:45:00|7421.8|7420|7414.9|7413.1|7422.9|7421.1|7410.8|7409|0
1685994600000|2023-06-05 19:50:00|7417.5|7415.7|7417.3|7415.5|7423.2|7421.4|7411.2|7409.4|0
1685994900000|2023-06-05 19:55:00|7413|7411.2|7411.9|7410.1|7418.8|7417|7410.4|7408.6|0
1685995200000|2023-06-05 20:00:00|7412.5|7409.5|7406.2|7403.2|7413|7410|7405.4|7402.4|0
1685995500000|2023-06-05 20:05:00|7407.7|7404.7|7407.1|7404.1|7407.7|7404.7|7405.9|7402.9|0
1685995800000|2023-06-05 20:10:00|7407|7404|7406.6|7403.6|7407.8|7404.8|7406.1|7403.1|0
1685996100000|2023-06-05 20:15:00|7406.7|7403.7|7406.6|7403.6|7407.3|7404.3|7405.8|7402.8|0
1685996400000|2023-06-05 20:20:00|7406.5|7403.5|7407.5|7404.5|7407.8|7404.8|7406.5|7403.5|0
1685996700000|2023-06-05 20:25:00|7407.6|7404.6|7406.4|7403.4|7407.7|7404.7|7406.1|7403.1|0
1685997000000|2023-06-05 20:30:00|7406.3|7403.3|7406.1|7403.1|7406.7|7403.7|7405.4|7402.4|0
1685997300000|2023-06-05 20:35:00|7406.2|7403.2|7406.9|7403.9|7407|7404|7405.4|7402.4|0
1685997600000|2023-06-05 20:40:00|7407|7404|7406.8|7403.8|7407.1|7404.1|7406.1|7403.1|0
1685997900000|2023-06-05 20:45:00|7406.9|7403.9|7407|7404|7407|7404|7406.1|7403.1|0
1685998200000|2023-06-05 20:50:00|7407.1|7404.1|7409|7406|7409.2|7406.2|7406.8|7403.8|0
1685998500000|2023-06-05 20:55:00|7409.3|7406.3|7408.4|7405.4|7409.5|7406.5|7408.2|7405.2|0
1685998800000|2023-06-05 21:00:00|7408|7405|7407.8|7404.8|7409.2|7406.2|7407.3|7404.3|0
1685999100000|2023-06-05 21:05:00|7407.7|7404.7|7408.6|7405.6|7408.7|7405.7|7407.3|7404.3|0
1685999400000|2023-06-05 21:10:00|7408.5|7405.5|7408.2|7405.2|7408.5|7405.5|7407.5|7404.5|0
1685999700000|2023-06-05 21:15:00|7408.1|7405.1|7408.7|7405.7|7409|7406|7408|7405|0
1686000000000|2023-06-05 21:20:00|7408.6|7405.6|7408.5|7405.5|7409.3|7406.3|7408.5|7405.5|0
1686000300000|2023-06-05 21:25:00|7408.4|7405.4|7407.8|7404.8|7408.6|7405.6|7407.2|7404.2|0
1686000600000|2023-06-05 21:30:00|7407.9|7404.9|7407.6|7404.6|7408|7405|7406.9|7403.9|0
1686000900000|2023-06-05 21:35:00|7407.7|7404.7|7407.5|7404.5|7408.4|7405.4|7407.3|7404.3|0
1686001200000|2023-06-05 21:40:00|7407.6|7404.6|7407.7|7404.7|7408.5|7405.5|7407.5|7404.5|0
1686001500000|2023-06-05 21:45:00|7407.6|7404.6|7408|7405|7408.2|7405.2|7407.5|7404.5|0
1686001800000|2023-06-05 21:50:00|7408.1|7405.1|7409.4|7406.4|7409.4|7406.4|7408.1|7405.1|0
1686002100000|2023-06-05 21:55:00|7409.1|7406.1|7410.4|7407.4|7410.4|7407.4|7409.1|7406.1|0
1686002400000|2023-06-05 22:00:00|7409.8|7406.8|7407.1|7404.1|7409.8|7406.8|7406.5|7403.5|0
1686002700000|2023-06-05 22:05:00|7407.3|7404.3|7405.9|7402.9|7408|7405|7405.9|7402.9|0
1686003000000|2023-06-05 22:10:00|7406|7403|7406.1|7403.1|7407.2|7404.2|7406|7403|0
1686003300000|2023-06-05 22:15:00|7406|7403|7402.5|7399.5|7406.1|7403.1|7402.5|7399.5|0
1686003600000|2023-06-05 22:20:00|7402.4|7399.4|7399.7|7396.7|7402.4|7399.4|7399|7396|0
1686003900000|2023-06-05 22:25:00|7399.8|7396.8|7400|7397|7400|7397|7398.5|7395.5|0
1686004200000|2023-06-05 22:30:00|7399.9|7396.9|7396.5|7393.5|7400.1|7397.1|7396.5|7393.5|0
1686004500000|2023-06-05 22:35:00|7396.4|7393.4|7396.6|7393.6|7397.6|7394.6|7395.7|7392.7|0
1686004800000|2023-06-05 22:40:00|7396.7|7393.7|7395.4|7392.4|7396.7|7393.7|7395.3|7392.3|0
1686005100000|2023-06-05 22:45:00|7395.5|7392.5|7395.3|7392.3|7395.7|7392.7|7394.6|7391.6|0
1686005400000|2023-06-05 22:50:00|7395.1|7392.1|7396.2|7393.2|7396.7|7393.7|7394.2|7391.2|0
1686005700000|2023-06-05 22:55:00|7396.3|7393.3|7395.8|7392.8|7396.7|7393.7|7395.5|7392.5|0
1686006000000|2023-06-05 23:00:00|7395.9|7392.9|7396.2|7393.2|7396.5|7393.5|7395.2|7392.2|0
1686006300000|2023-06-05 23:05:00|7396.1|7393.1|7397|7394|7397.5|7394.5|7395.8|7392.8|0
1686006600000|2023-06-05 23:10:00|7397.1|7394.1|7394.8|7391.8|7397.4|7394.4|7394.6|7391.6|0
1686006900000|2023-06-05 23:15:00|7394.7|7391.7|7396.5|7393.5|7396.8|7393.8|7394.6|7391.6|0
1686007200000|2023-06-05 23:20:00|7396.4|7393.4|7396|7393|7396.6|7393.6|7395.9|7392.9|0
1686007500000|2023-06-05 23:25:00|7396.1|7393.1|7394.9|7391.9|7396.2|7393.2|7394.4|7391.4|0
1686007800000|2023-06-05 23:30:00|7395|7392|7395.8|7392.8|7395.8|7392.8|7394.5|7391.5|0
1686008100000|2023-06-05 23:35:00|7395.9|7392.9|7395.2|7392.2|7396.1|7393.1|7394.6|7391.6|0
1686008400000|2023-06-05 23:40:00|7395|7392|7393.2|7390.2|7395.1|7392.1|7393.1|7390.1|0
1686008700000|2023-06-05 23:45:00|7393.1|7390.1|7391.2|7388.2|7393.2|7390.2|7391.2|7388.2|0
1686009000000|2023-06-05 23:50:00|7391.3|7388.3|7389.5|7386.5|7391.3|7388.3|7389.3|7386.3|0
1686009300000|2023-06-05 23:55:00|7389.7|7386.7|7391.1|7386.1|7391.1|7386.8|7388.3|7385.3|0
1686009600000|2023-06-06 00:00:00|7391.3|7386.3|7391.1|7386.1|7392.8|7387.8|7390.6|7385.6|0
1686009900000|2023-06-06 00:05:00|7391|7386|7390.4|7385.4|7391.8|7386.8|7389.2|7384.2|0
1686010200000|2023-06-06 00:10:00|7390.3|7385.3|7388.8|7383.8|7390.9|7385.9|7388.8|7383.8|0
1686010500000|2023-06-06 00:15:00|7389.1|7384.1|7388.7|7383.7|7390.4|7385.4|7387.8|7382.8|0
1686010800000|2023-06-06 00:20:00|7388.6|7383.6|7387.6|7382.6|7389.4|7384.4|7387.4|7382.4|0
1686011100000|2023-06-06 00:25:00|7387.7|7382.7|7390.3|7385.3|7390.9|7385.9|7386.5|7381.5|0
1686011400000|2023-06-06 00:30:00|7390.4|7385.4|7391.9|7386.9|7393|7388|7390.3|7385.3|0
1686011700000|2023-06-06 00:35:00|7391.8|7386.8|7391.7|7386.7|7392|7387|7390.9|7385.9|0
1686012000000|2023-06-06 00:40:00|7391.8|7386.8|7393.8|7388.8|7394.1|7389.1|7391.5|7386.5|0
1686012300000|2023-06-06 00:45:00|7393.7|7388.7|7393|7388|7393.9|7388.9|7391.5|7386.5|0
1686012600000|2023-06-06 00:50:00|7392.9|7387.9|7393.8|7388.8|7395|7390|7392.9|7387.9|0
1686012900000|2023-06-06 00:55:00|7393.9|7388.9|7395.5|7390.5|7395.7|7390.7|7393|7388|0
1686013200000|2023-06-06 01:00:00|7395.6|7390.6|7396.3|7391.3|7396.7|7391.7|7394.6|7389.6|0
1686013500000|2023-06-06 01:05:00|7396.4|7391.4|7396.9|7391.9|7397|7392|7395.7|7390.7|0
1686013800000|2023-06-06 01:10:00|7397.1|7392.1|7401.8|7396.8|7402.8|7397.8|7396.7|7391.7|0
1686014100000|2023-06-06 01:15:00|7401.7|7396.7|7401|7396|7402.2|7397.2|7399.8|7394.8|0
1686014400000|2023-06-06 01:20:00|7401.1|7396.1|7399.9|7394.9|7401.4|7396.4|7399|7394|0
1686014700000|2023-06-06 01:25:00|7400|7395|7399.3|7394.3|7400.3|7395.3|7398.5|7393.5|0
1686015000000|2023-06-06 01:30:00|7399.2|7394.2|7397.5|7392.5|7399.2|7394.2|7396.2|7391.2|0
1686015300000|2023-06-06 01:35:00|7397.8|7392.8|7398.9|7393.9|7399.1|7394.1|7396.6|7391.6|0
1686015600000|2023-06-06 01:40:00|7399.1|7394.1|7397.3|7392.3|7399.7|7394.7|7396.8|7391.8|0
1686015900000|2023-06-06 01:45:00|7397.4|7392.4|7396.3|7391.3|7398.3|7393.3|7395.7|7390.7|0
1686016200000|2023-06-06 01:50:00|7396.4|7391.4|7399.5|7394.5|7399.7|7394.7|7396.1|7391.1|0
1686016500000|2023-06-06 01:55:00|7399.4|7394.4|7403.7|7398.7|7403.7|7398.7|7399.4|7394.4|0
1686016800000|2023-06-06 02:00:00|7403.6|7398.6|7403.6|7398.6|7404.8|7399.8|7402.4|7397.4|0
1686017100000|2023-06-06 02:05:00|7403.7|7398.7|7404.1|7399.1|7404.7|7399.7|7403.5|7398.5|0
1686017400000|2023-06-06 02:10:00|7404|7399|7405.7|7400.7|7406.4|7401.4|7403.4|7398.4|0
1686017700000|2023-06-06 02:15:00|7405.6|7400.6|7406.4|7401.4|7406.9|7401.9|7405.4|7400.4|0
1686018000000|2023-06-06 02:20:00|7406.5|7401.5|7405.1|7400.1|7406.7|7401.7|7405|7400|0
1686018300000|2023-06-06 02:25:00|7405.2|7400.2|7405.4|7400.4|7406|7401|7404.6|7399.6|0
1686018600000|2023-06-06 02:30:00|7405.5|7400.5|7403.8|7398.8|7405.8|7400.8|7402.9|7397.9|0
1686018900000|2023-06-06 02:35:00|7403.9|7398.9|7400.9|7395.9|7404.1|7399.1|7400.6|7395.6|0
1686019200000|2023-06-06 02:40:00|7400.7|7395.7|7402.1|7397.1|7402.5|7397.5|7400.6|7395.6|0
1686019500000|2023-06-06 02:45:00|7402.2|7397.2|7401.7|7396.7|7402.5|7397.5|7400.6|7395.6|0
1686019800000|2023-06-06 02:50:00|7401.8|7396.8|7403.9|7398.9|7404.5|7399.5|7401.7|7396.7|0
1686020100000|2023-06-06 02:55:00|7403.8|7398.8|7403|7398|7403.9|7398.9|7402.2|7397.2|0
1686020400000|2023-06-06 03:00:00|7402.9|7397.9|7402.2|7397.2|7403.7|7398.7|7401.5|7396.5|0
1686020700000|2023-06-06 03:05:00|7402.1|7397.1|7401.4|7396.4|7402.4|7397.4|7401.2|7396.2|0
1686021000000|2023-06-06 03:10:00|7401.5|7396.5|7402.4|7397.4|7403.1|7398.1|7401.3|7396.3|0
1686021300000|2023-06-06 03:15:00|7402.5|7397.5|7401.8|7396.8|7402.7|7397.7|7401.4|7396.4|0
1686021600000|2023-06-06 03:20:00|7401.9|7396.9|7403.2|7398.2|7403.2|7398.2|7401.7|7396.7|0
1686021900000|2023-06-06 03:25:00|7403.1|7398.1|7403.4|7398.4|7404.4|7399.4|7403|7398|0
1686022200000|2023-06-06 03:30:00|7403.5|7398.5|7401.4|7396.4|7403.9|7398.9|7401.2|7396.2|0
1686022500000|2023-06-06 03:35:00|7401.2|7396.2|7397.9|7392.9|7401.2|7396.2|7397.6|7392.6|0
1686022800000|2023-06-06 03:40:00|7398|7393|7399.3|7394.3|7399.6|7394.6|7397.7|7392.7|0
1686023100000|2023-06-06 03:45:00|7399.2|7394.2|7400.8|7395.8|7401.1|7396.1|7399.1|7394.1|0
1686023400000|2023-06-06 03:50:00|7400.9|7395.9|7399|7394|7401.1|7396.1|7398.1|7393.1|0
1686023700000|2023-06-06 03:55:00|7399.1|7394.1|7400.2|7395.2|7400.4|7395.4|7398.3|7393.3|0
1686024000000|2023-06-06 04:00:00|7400.4|7395.4|7399.4|7394.4|7400.7|7395.7|7399.1|7394.1|0
1686024300000|2023-06-06 04:05:00|7399.3|7394.3|7400.3|7395.3|7400.8|7395.8|7399.3|7394.3|0
1686024600000|2023-06-06 04:10:00|7400.2|7395.2|7400.6|7395.6|7401.3|7396.3|7399.6|7394.6|0
1686024900000|2023-06-06 04:15:00|7400.5|7395.5|7399.3|7394.3|7400.6|7395.6|7399.1|7394.1|0
1686025200000|2023-06-06 04:20:00|7399.4|7394.4|7401|7396|7401.1|7396.1|7399.3|7394.3|0
1686025500000|2023-06-06 04:25:00|7400.9|7395.9|7402.5|7397.5|7403.1|7398.1|7400.9|7395.9|0
1686025800000|2023-06-06 04:30:00|7402.6|7397.6|7404.6|7399.6|7405.4|7400.4|7400.8|7395.8|0
1686026100000|2023-06-06 04:35:00|7404.4|7399.4|7403.3|7398.3|7406.3|7401.3|7403.2|7398.2|0
1686026400000|2023-06-06 04:40:00|7403.5|7398.5|7404.1|7399.1|7404.8|7399.8|7402.9|7397.9|0
1686026700000|2023-06-06 04:45:00|7404|7399|7403|7398|7404|7399|7402.3|7397.3|0
1686027000000|2023-06-06 04:50:00|7403.1|7398.1|7401.2|7396.2|7403.3|7398.3|7401|7396|0
1686027300000|2023-06-06 04:55:00|7401.3|7396.3|7400.1|7395.1|7401.5|7396.5|7399.5|7394.5|0
1686027600000|2023-06-06 05:00:00|7400.2|7395.2|7401.2|7396.2|7401.9|7396.9|7398.6|7393.6|0
1686027900000|2023-06-06 05:05:00|7401.1|7396.1|7401.6|7396.6|7402.4|7397.4|7400.9|7395.9|0
1686028200000|2023-06-06 05:10:00|7401.5|7396.5|7404.1|7399.1|7404.1|7399.1|7401.1|7396.1|0
1686028500000|2023-06-06 05:15:00|7404.2|7399.2|7404.6|7399.6|7405.8|7400.8|7403.5|7398.5|0
1686028800000|2023-06-06 05:20:00|7404.5|7399.5|7401.4|7396.4|7404.5|7399.5|7401.1|7396.1|0
1686029100000|2023-06-06 05:25:00|7401.2|7396.2|7401.9|7396.9|7402.1|7397.1|7400.2|7395.2|0
1686029400000|2023-06-06 05:30:00|7402.2|7397.2|7402|7397|7402.5|7397.5|7400.6|7395.6|0
1686029700000|2023-06-06 05:35:00|7401.9|7396.9|7401.8|7396.8|7402.9|7397.9|7401.1|7396.1|0
1686030000000|2023-06-06 05:40:00|7401.9|7396.9|7400.9|7395.9|7401.9|7396.9|7399.4|7394.4|0
1686030300000|2023-06-06 05:45:00|7400.8|7395.8|7399.5|7394.5|7401.4|7396.4|7398.9|7393.9|0
1686030600000|2023-06-06 05:50:00|7399.6|7394.6|7399|7394|7401.1|7396.1|7398.8|7393.8|0
1686030900000|2023-06-06 05:55:00|7398.9|7393.9|7396.3|7391.3|7399.6|7394.6|7395.9|7390.9|0
1686031200000|2023-06-06 06:00:00|7396.2|7391.2|7394.7|7389.7|7396.9|7391.9|7392.5|7387.5|0
1686031500000|2023-06-06 06:05:00|7394.5|7389.5|7395.3|7390.3|7397.1|7392.1|7393.6|7388.6|0
1686031800000|2023-06-06 06:10:00|7395.2|7390.2|7394.6|7389.6|7396.3|7391.3|7394.3|7389.3|0
1686032100000|2023-06-06 06:15:00|7394.5|7389.5|7394.6|7389.6|7394.6|7389.6|7392.8|7387.8|0
1686032400000|2023-06-06 06:20:00|7394.5|7389.5|7395.3|7390.3|7396.6|7391.6|7394.1|7389.1|0
1686032700000|2023-06-06 06:25:00|7395.4|7390.4|7397.6|7392.6|7398|7393|7395.3|7390.3|0
1686033000000|2023-06-06 06:30:00|7397.7|7392.7|7396|7391|7398.4|7393.4|7395.3|7390.3|0
1686033300000|2023-06-06 06:35:00|7395.6|7390.6|7393.6|7388.6|7396.3|7391.3|7393.5|7388.5|0
1686033600000|2023-06-06 06:40:00|7393.3|7388.3|7391.8|7386.8|7394.4|7389.4|7391.6|7386.6|0
1686033900000|2023-06-06 06:45:00|7391.7|7386.7|7389.6|7384.6|7392.8|7387.8|7389.3|7384.3|0
1686034200000|2023-06-06 06:50:00|7389.7|7384.7|7388.3|7383.3|7390|7385|7388|7383|0
1686034500000|2023-06-06 06:55:00|7388.4|7383.4|7389.7|7384.7|7390.7|7385.7|7388.4|7383.4|0
1686034800000|2023-06-06 07:00:00|7389.8|7384.8|7395.6|7390.6|7397.4|7392.4|7389.8|7384.8|0
1686035100000|2023-06-06 07:05:00|7395.7|7390.7|7397|7392|7397.2|7392.2|7392.3|7387.3|0
1686035400000|2023-06-06 07:10:00|7397.2|7392.2|7399.4|7394.4|7401.2|7396.2|7396.8|7391.8|0
1686035700000|2023-06-06 07:15:00|7399.5|7394.5|7397.3|7392.3|7400.8|7395.8|7397.2|7392.2|0
1686036000000|2023-06-06 07:20:00|7397.7|7392.7|7401.2|7396.2|7401.6|7396.6|7397.3|7392.3|0
1686036300000|2023-06-06 07:25:00|7401.3|7396.3|7409.7|7404.7|7411|7406|7401|7396|0
1686036600000|2023-06-06 07:30:00|7409.5|7404.5|7410.6|7405.6|7412.1|7407.1|7408.6|7403.6|0
1686036900000|2023-06-06 07:35:00|7410.5|7405.5|7403.4|7398.4|7411.3|7406.3|7402.8|7397.8|0
1686037200000|2023-06-06 07:40:00|7403.5|7398.5|7404.1|7399.1|7405.3|7400.3|7401.8|7396.8|0
1686037500000|2023-06-06 07:45:00|7404.2|7399.2|7402.9|7397.9|7405.2|7400.2|7402.8|7397.8|0
1686037800000|2023-06-06 07:50:00|7403|7398|7406.3|7401.3|7407.2|7402.2|7402.5|7397.5|0
1686038100000|2023-06-06 07:55:00|7406.4|7401.4|7403|7398|7406.9|7401.9|7402.2|7397.2|0
1686038400000|2023-06-06 08:00:00|7403.3|7398.3|7411.8|7408.8|7414|7411|7401|7398|0
1686038700000|2023-06-06 08:05:00|7411.5|7408.5|7418.5|7415.5|7419.9|7416.9|7410.6|7407.6|0
1686039000000|2023-06-06 08:10:00|7418.6|7415.6|7416.3|7413.3|7418.6|7415.6|7415.6|7412.6|0
1686039300000|2023-06-06 08:15:00|7416|7413|7419.4|7416.4|7421.1|7418.1|7415.5|7412.5|0
1686039600000|2023-06-06 08:20:00|7419.3|7416.3|7414.8|7411.8|7419.4|7416.4|7413.4|7410.4|0
1686039900000|2023-06-06 08:25:00|7414.9|7411.9|7410.1|7407.1|7414.9|7411.9|7409.5|7406.5|0
1686040200000|2023-06-06 08:30:00|7410.2|7407.2|7415.3|7412.3|7416.1|7413.1|7409.1|7406.1|0
1686040500000|2023-06-06 08:35:00|7415.4|7412.4|7415|7412|7415.7|7412.7|7412.1|7409.1|0
1686040800000|2023-06-06 08:40:00|7415.3|7412.3|7414.9|7411.9|7415.4|7412.4|7413.8|7410.8|0
1686041100000|2023-06-06 08:45:00|7415.3|7412.3|7415.7|7412.7|7417.1|7414.1|7415.1|7412.1|0
1686041400000|2023-06-06 08:50:00|7415.8|7412.8|7412.7|7409.7|7415.8|7412.8|7409.3|7406.3|0
1686041700000|2023-06-06 08:55:00|7412.8|7409.8|7412.2|7409.2|7413.2|7410.2|7409.8|7406.8|0
1686042000000|2023-06-06 09:00:00|7413.4|7410.4|7416.3|7413.3|7416.5|7413.5|7411.4|7408.4|0
1686042300000|2023-06-06 09:05:00|7416.4|7413.4|7416.4|7413.4|7418.3|7415.3|7415.7|7412.7|0
1686042600000|2023-06-06 09:10:00|7416.3|7413.3|7415.4|7412.4|7416.6|7413.6|7415.3|7412.3|0
1686042900000|2023-06-06 09:15:00|7415.5|7412.5|7412.9|7409.9|7415.5|7412.5|7411.7|7408.7|0
1686043200000|2023-06-06 09:20:00|7412.8|7409.8|7413.8|7410.8|7414|7411|7412.4|7409.4|0
1686043500000|2023-06-06 09:25:00|7413.9|7410.9|7414.5|7411.5|7415.5|7412.5|7413.7|7410.7|0
1686043800000|2023-06-06 09:30:00|7414.6|7411.6|7414.2|7411.2|7415.9|7412.9|7413.4|7410.4|0
1686044100000|2023-06-06 09:35:00|7414.3|7411.3|7414.3|7411.3|7414.8|7411.8|7413.6|7410.6|0
1686044400000|2023-06-06 09:40:00|7414.4|7411.4|7415.2|7412.2|7415.7|7412.7|7413.9|7410.9|0
1686044700000|2023-06-06 09:45:00|7415.4|7412.4|7414.6|7411.6|7415.5|7412.5|7413.1|7410.1|0
1686045000000|2023-06-06 09:50:00|7414.5|7411.5|7410.9|7407.9|7415.1|7412.1|7410.8|7407.8|0
1686045300000|2023-06-06 09:55:00|7410.8|7407.8|7409.6|7406.6|7411.3|7408.3|7408.9|7405.9|0
1686045600000|2023-06-06 10:00:00|7409.4|7406.4|7405.7|7402.7|7409.4|7406.4|7405.5|7402.5|0
1686045900000|2023-06-06 10:05:00|7405.6|7402.6|7405.2|7402.2|7405.8|7402.8|7403.5|7400.5|0
1686046200000|2023-06-06 10:10:00|7405.1|7402.1|7405.3|7402.3|7405.5|7402.5|7403.5|7400.5|0
1686046500000|2023-06-06 10:15:00|7405.4|7402.4|7404.9|7401.9|7405.7|7402.7|7404.4|7401.4|0
1686046800000|2023-06-06 10:20:00|7405.1|7402.1|7404.3|7401.3|7405.1|7402.1|7403.7|7400.7|0
1686047100000|2023-06-06 10:25:00|7403.9|7400.9|7403.9|7400.9|7405.2|7402.2|7403.4|7400.4|0
1686047400000|2023-06-06 10:30:00|7404|7401|7404.6|7401.6|7405.4|7402.4|7403.9|7400.9|0
1686047700000|2023-06-06 10:35:00|7404.7|7401.7|7408.2|7405.2|7408.5|7405.5|7404.4|7401.4|0
1686048000000|2023-06-06 10:40:00|7408.3|7405.3|7407.3|7404.3|7408.5|7405.5|7405.8|7402.8|0
1686048300000|2023-06-06 10:45:00|7407.5|7404.5|7406.9|7403.9|7408.2|7405.2|7406.5|7403.5|0
1686048600000|2023-06-06 10:50:00|7406.5|7403.5|7409.4|7406.4|7409.6|7406.6|7406.2|7403.2|0
1686048900000|2023-06-06 10:55:00|7409.5|7406.5|7411.5|7408.5|7412.1|7409.1|7408.9|7405.9|0
1686049200000|2023-06-06 11:00:00|7407.4|7404.4|7413.6|7410.6|7413.7|7410.7|7407.4|7404.4|0
1686049500000|2023-06-06 11:05:00|7413.5|7410.5|7414.3|7411.3|7416.4|7413.4|7413.5|7410.5|0
1686049800000|2023-06-06 11:10:00|7414.2|7411.2|7411.5|7408.5|7415.1|7412.1|7411.3|7408.3|0
1686050100000|2023-06-06 11:15:00|7411.6|7408.6|7414.7|7411.7|7414.7|7411.7|7411.5|7408.5|0
1686050400000|2023-06-06 11:20:00|7414.8|7411.8|7412.1|7409.1|7415.6|7412.6|7412.1|7409.1|0
1686050700000|2023-06-06 11:25:00|7412.2|7409.2|7415|7412|7415|7412|7411.4|7408.4|0
1686051000000|2023-06-06 11:30:00|7414.8|7411.8|7413.7|7410.7|7414.9|7411.9|7413.4|7410.4|0
1686051300000|2023-06-06 11:35:00|7413.9|7410.9|7416.7|7413.7|7416.7|7413.7|7413|7410|0
1686051600000|2023-06-06 11:40:00|7416.6|7413.6|7418.5|7415.5|7418.5|7415.5|7415.4|7412.4|0
1686051900000|2023-06-06 11:45:00|7418.6|7415.6|7417.4|7414.4|7421.7|7418.7|7417.4|7414.4|0
1686052200000|2023-06-06 11:50:00|7417.5|7414.5|7414.7|7411.7|7417.7|7414.7|7413.3|7410.3|0
1686052500000|2023-06-06 11:55:00|7415.3|7412.3|7415.9|7412.9|7417|7414|7415|7412|0
1686052800000|2023-06-06 12:00:00|7415.8|7412.8|7418.7|7415.7|7419|7416|7415.8|7412.8|0
1686053100000|2023-06-06 12:05:00|7418.6|7415.6|7418.6|7415.6|7419.8|7416.8|7417.9|7414.9|0
1686053400000|2023-06-06 12:10:00|7418.7|7415.7|7407.3|7404.3|7418.7|7415.7|7407.3|7404.3|0
1686053700000|2023-06-06 12:15:00|7407.4|7404.4|7409.9|7406.9|7410.6|7407.6|7407.4|7404.4|0
1686054000000|2023-06-06 12:20:00|7410|7407|7406.4|7403.4|7410.6|7407.6|7406.3|7403.3|0
1686054300000|2023-06-06 12:25:00|7406.3|7403.3|7403.6|7400.6|7406.7|7403.7|7402.5|7399.5|0
1686054600000|2023-06-06 12:30:00|7403.8|7400.8|7403|7400|7405.9|7402.9|7402.2|7399.2|0
1686054900000|2023-06-06 12:35:00|7402.7|7399.7|7400|7397|7403.4|7400.4|7399.6|7396.6|0
1686055200000|2023-06-06 12:40:00|7399.9|7396.9|7405.2|7402.2|7405.3|7402.3|7399.9|7396.9|0
1686055500000|2023-06-06 12:45:00|7405.1|7402.1|7407.1|7404.1|7407.1|7404.1|7405.1|7402.1|0
1686055800000|2023-06-06 12:50:00|7407.5|7404.5|7408.5|7405.5|7409.5|7406.5|7407.1|7404.1|0
1686056100000|2023-06-06 12:55:00|7408.6|7405.6|7406.6|7403.6|7408.8|7405.8|7406.2|7403.2|0
1686056400000|2023-06-06 13:00:00|7406.5|7403.5|7411.1|7408.1|7413.1|7410.1|7406.5|7403.5|0
1686056700000|2023-06-06 13:05:00|7411|7408|7412.4|7409.4|7413.5|7410.5|7409.1|7406.1|0
1686057000000|2023-06-06 13:10:00|7412.6|7409.6|7413.8|7410.8|7415|7412|7411.2|7408.2|0
1686057300000|2023-06-06 13:15:00|7413.7|7410.7|7413.9|7410.9|7414.8|7411.8|7412.2|7409.2|0
1686057600000|2023-06-06 13:20:00|7414|7411|7417.6|7414.6|7417.6|7414.6|7413.3|7410.3|0
1686057900000|2023-06-06 13:25:00|7409.9|7406.9|7394.6|7391.6|7410|7407|7392.6|7389.6|0
1686058200000|2023-06-06 13:30:00|7394.4|7391.4|7387.1|7385.3|7400.1|7398.3|7376.3|7374.5|0
1686058500000|2023-06-06 13:35:00|7387.2|7385.4|7397|7395.2|7397.7|7395.9|7369.4|7367.6|0
1686058800000|2023-06-06 13:40:00|7396.5|7394.7|7403.4|7401.6|7413.4|7411.6|7393.7|7391.9|0
1686059100000|2023-06-06 13:45:00|7401.7|7399.9|7422.3|7420.5|7424.9|7423.1|7400.3|7398.5|0
1686059400000|2023-06-06 13:50:00|7422.4|7420.6|7418.3|7416.5|7422.6|7420.8|7399.4|7397.6|0
1686059700000|2023-06-06 13:55:00|7418.4|7416.6|7426.1|7424.3|7430.6|7428.8|7416.3|7414.5|0
1686060000000|2023-06-06 14:00:00|7426.4|7424.6|7419.8|7418|7431|7429.2|7418.2|7416.4|0
1686060300000|2023-06-06 14:05:00|7420.3|7418.5|7427.6|7425.8|7428.3|7426.5|7411.4|7409.6|0
1686060600000|2023-06-06 14:10:00|7428.3|7426.5|7425.1|7423.3|7434.6|7432.8|7418.9|7417.1|0
1686060900000|2023-06-06 14:15:00|7424.7|7422.9|7429.8|7428|7430.6|7428.8|7416.3|7414.5|0
1686061200000|2023-06-06 14:20:00|7429.4|7427.6|7445.9|7444.1|7447.3|7445.5|7428.8|7427|0
1686061500000|2023-06-06 14:25:00|7446|7444.2|7436.3|7434.5|7447.2|7445.4|7435.3|7433.5|0
1686061800000|2023-06-06 14:30:00|7436.4|7434.6|7436.4|7434.6|7443.2|7441.4|7433.3|7431.5|0
1686062100000|2023-06-06 14:35:00|7436.3|7434.5|7435.5|7433.7|7443.8|7442|7433.7|7431.9|0
1686062400000|2023-06-06 14:40:00|7435.3|7433.5|7452.7|7450.9|7452.8|7451|7434.8|7433|0
1686062700000|2023-06-06 14:45:00|7453|7451.2|7468.5|7466.7|7468.9|7467.1|7453|7451.2|0
1686063000000|2023-06-06 14:50:00|7468.3|7466.5|7459.7|7457.9|7471.1|7469.3|7459.7|7457.9|0
1686063300000|2023-06-06 14:55:00|7459.9|7458.1|7464.2|7462.4|7467.1|7465.3|7453.2|7451.4|0
1686063600000|2023-06-06 15:00:00|7464.9|7463.1|7462.9|7461.1|7465.2|7463.4|7458.4|7456.6|0
1686063900000|2023-06-06 15:05:00|7462.8|7461|7468.5|7466.7|7472.5|7470.7|7460.5|7458.7|0
1686064200000|2023-06-06 15:10:00|7468.6|7466.8|7473.3|7471.5|7476.7|7474.9|7467.5|7465.7|0
1686064500000|2023-06-06 15:15:00|7473.4|7471.6|7476.1|7474.3|7479.1|7477.3|7471.4|7469.6|0
1686064800000|2023-06-06 15:20:00|7476.3|7474.5|7454.9|7453.1|7476.5|7474.7|7454.9|7453.1|0
1686065100000|2023-06-06 15:25:00|7455|7453.2|7447.2|7445.4|7455.1|7453.3|7440.2|7438.4|0
1686065400000|2023-06-06 15:30:00|7447.4|7445.6|7456.1|7454.3|7459.8|7458|7446.3|7444.5|0
1686065700000|2023-06-06 15:35:00|7456.3|7454.5|7459.1|7457.3|7459.2|7457.4|7454.1|7452.3|0
1686066000000|2023-06-06 15:40:00|7459.6|7457.8|7459.2|7457.4|7462.2|7460.4|7456|7454.2|0
1686066300000|2023-06-06 15:45:00|7459.8|7458|7470.2|7468.4|7474.3|7472.5|7458.2|7456.4|0
1686066600000|2023-06-06 15:50:00|7470.5|7468.7|7474.1|7472.3|7476.3|7474.5|7469.1|7467.3|0
1686066900000|2023-06-06 15:55:00|7473.6|7471.8|7478.5|7476.7|7480.8|7479|7469.6|7467.8|0
1686067200000|2023-06-06 16:00:00|7479|7477.2|7484.4|7482.6|7485.5|7483.7|7478.5|7476.7|0
1686067500000|2023-06-06 16:05:00|7484.6|7482.8|7474.9|7473.1|7486.2|7484.4|7469.7|7467.9|0
1686067800000|2023-06-06 16:10:00|7475|7473.2|7466.1|7464.3|7475.8|7474|7466.1|7464.3|0
1686068100000|2023-06-06 16:15:00|7466.4|7464.6|7468.6|7466.8|7471.4|7469.6|7465.3|7463.5|0
1686068400000|2023-06-06 16:20:00|7468.5|7466.7|7466.9|7465.1|7468.7|7466.9|7462.2|7460.4|0
1686068700000|2023-06-06 16:25:00|7466.5|7464.7|7468|7466.2|7471.2|7469.4|7464.7|7462.9|0
1686069000000|2023-06-06 16:30:00|7467.8|7466|7468.8|7467|7473|7471.2|7465.6|7463.8|0
1686069300000|2023-06-06 16:35:00|7468.5|7466.7|7447.5|7445.7|7469.3|7467.5|7442|7440.2|0
1686069600000|2023-06-06 16:40:00|7447|7445.2|7445.2|7443.4|7449.1|7447.3|7435.4|7433.6|0
1686069900000|2023-06-06 16:45:00|7445.3|7443.5|7434.7|7432.9|7446.8|7445|7434.7|7432.9|0
1686070200000|2023-06-06 16:50:00|7434.5|7432.7|7437.9|7436.1|7443.2|7441.4|7430.6|7428.8|0
1686070500000|2023-06-06 16:55:00|7438.5|7436.7|7420.6|7418.8|7439.4|7437.6|7419.5|7417.7|0
1686070800000|2023-06-06 17:00:00|7420.7|7418.9|7430.9|7429.1|7431.2|7429.4|7420.2|7418.4|0
1686071100000|2023-06-06 17:05:00|7429.5|7427.7|7443.1|7441.3|7444|7442.2|7428.7|7426.9|0
1686071400000|2023-06-06 17:10:00|7442.6|7440.8|7453.1|7451.3|7453.8|7452|7440.6|7438.8|0
1686071700000|2023-06-06 17:15:00|7453.2|7451.4|7449|7447.2|7454.2|7452.4|7444.6|7442.8|0
1686072000000|2023-06-06 17:20:00|7448.3|7446.5|7450.4|7448.6|7452.9|7451.1|7444.6|7442.8|0
1686072300000|2023-06-06 17:25:00|7449.7|7447.9|7455|7453.2|7455.1|7453.3|7439.7|7437.9|0
1686072600000|2023-06-06 17:30:00|7454.8|7453|7456.9|7455.1|7457.9|7456.1|7451.4|7449.6|0
1686072900000|2023-06-06 17:35:00|7457.2|7455.4|7456.2|7454.4|7458.2|7456.4|7453.4|7451.6|0
1686073200000|2023-06-06 17:40:00|7456.1|7454.3|7453.9|7452.1|7457.9|7456.1|7453.2|7451.4|0
1686073500000|2023-06-06 17:45:00|7453.5|7451.7|7452.7|7450.9|7461.2|7459.4|7452.7|7450.9|0
1686073800000|2023-06-06 17:50:00|7452.6|7450.8|7447.1|7445.3|7455.8|7454|7444|7442.2|0
1686074100000|2023-06-06 17:55:00|7446.7|7444.9|7438.5|7436.7|7446.7|7444.9|7433|7431.2|0
1686074400000|2023-06-06 18:00:00|7439.3|7437.5|7438|7436.2|7440.1|7438.3|7431.8|7430|0
1686074700000|2023-06-06 18:05:00|7437.8|7436|7443.4|7441.6|7444|7442.2|7434|7432.2|0
1686075000000|2023-06-06 18:10:00|7443.6|7441.8|7449|7447.2|7449|7447.2|7440.7|7438.9|0
1686075300000|2023-06-06 18:15:00|7449.2|7447.4|7443.4|7441.6|7450.2|7448.4|7441.1|7439.3|0
1686075600000|2023-06-06 18:20:00|7443|7441.2|7441.9|7440.1|7443.1|7441.3|7431.1|7429.3|0
1686075900000|2023-06-06 18:25:00|7442.4|7440.6|7448.7|7446.9|7449.7|7447.9|7440.5|7438.7|0
1686076200000|2023-06-06 18:30:00|7448.6|7446.8|7444.8|7443|7451.1|7449.3|7442|7440.2|0
1686076500000|2023-06-06 18:35:00|7443.7|7441.9|7443.8|7442|7446.1|7444.3|7441|7439.2|0
1686076800000|2023-06-06 18:40:00|7443|7441.2|7444.4|7442.6|7445|7443.2|7441.1|7439.3|0
1686077100000|2023-06-06 18:45:00|7444.1|7442.3|7447.1|7445.3|7447.8|7446|7442.1|7440.3|0
1686077400000|2023-06-06 18:50:00|7447.2|7445.4|7452.6|7450.8|7454.4|7452.6|7446.1|7444.3|0
1686077700000|2023-06-06 18:55:00|7452.7|7450.9|7452.5|7450.7|7457.1|7455.3|7451.9|7450.1|0
1686078000000|2023-06-06 19:00:00|7454.7|7452.9|7460.5|7458.7|7462.6|7460.8|7453.5|7451.7|0
1686078300000|2023-06-06 19:05:00|7460.8|7459|7466.7|7464.9|7469.2|7467.4|7460.7|7458.9|0
1686078600000|2023-06-06 19:10:00|7466.6|7464.8|7459.6|7457.8|7466.6|7464.8|7459.6|7457.8|0
1686078900000|2023-06-06 19:15:00|7459.3|7457.5|7458.4|7456.6|7462.6|7460.8|7456.8|7455|0
1686079200000|2023-06-06 19:20:00|7458.5|7456.7|7458.5|7456.7|7462.5|7460.7|7455.5|7453.7|0
1686079500000|2023-06-06 19:25:00|7458.6|7456.8|7454.2|7452.4|7460.3|7458.5|7453.7|7451.9|0
1686079800000|2023-06-06 19:30:00|7455|7453.2|7451.9|7450.1|7455|7453.2|7450.8|7449|0
1686080100000|2023-06-06 19:35:00|7451.7|7449.9|7440.2|7438.4|7451.9|7450.1|7436.6|7434.8|0
1686080400000|2023-06-06 19:40:00|7439.8|7438|7449.6|7447.8|7450.1|7448.3|7433.9|7432.1|0
1686080700000|2023-06-06 19:45:00|7449.3|7447.5|7442.7|7440.9|7450.9|7449.1|7440.3|7438.5|0
1686081000000|2023-06-06 19:50:00|7444.4|7442.6|7448.3|7446.5|7448.3|7446.5|7442.5|7440.7|0
1686081300000|2023-06-06 19:55:00|7449.7|7447.9|7452.8|7451|7461.7|7459.9|7449.7|7447.9|0
1686081600000|2023-06-06 20:00:00|7453.3|7450.3|7454.9|7451.9|7458.7|7455.7|7450.1|7447.1|0
1686081900000|2023-06-06 20:05:00|7455.1|7452.1|7454.4|7451.4|7455.5|7452.5|7452.3|7449.3|0
1686082200000|2023-06-06 20:10:00|7454.5|7451.5|7453.9|7450.9|7455.3|7452.3|7452.9|7449.9|0
1686082500000|2023-06-06 20:15:00|7453.8|7450.8|7452.7|7449.7|7454.2|7451.2|7452.3|7449.3|0
1686082800000|2023-06-06 20:20:00|7452.6|7449.6|7452.4|7449.4|7452.6|7449.6|7451.6|7448.6|0
1686083100000|2023-06-06 20:25:00|7452.3|7449.3|7457.2|7454.2|7457.2|7454.2|7452.2|7449.2|0
1686083400000|2023-06-06 20:30:00|7457.1|7454.1|7459.5|7456.5|7460.6|7457.6|7457.1|7454.1|0
1686083700000|2023-06-06 20:35:00|7459.6|7456.6|7459.1|7456.1|7459.8|7456.8|7457.4|7454.4|0
1686084000000|2023-06-06 20:40:00|7459.2|7456.2|7459.7|7456.7|7460.5|7457.5|7459.1|7456.1|0
1686084300000|2023-06-06 20:45:00|7459.6|7456.6|7458.5|7455.5|7459.9|7456.9|7458.1|7455.1|0
1686084600000|2023-06-06 20:50:00|7458.6|7455.6|7459.2|7456.2|7459.4|7456.4|7458.3|7455.3|0
1686084900000|2023-06-06 20:55:00|7459.3|7456.3|7460.2|7457.2|7460.2|7457.2|7459.1|7456.1|0
1686085200000|2023-06-06 21:00:00|7460.3|7457.3|7460|7457|7460.7|7457.7|7459.8|7456.8|0
1686085500000|2023-06-06 21:05:00|7460.1|7457.1|7460.1|7457.1|7460.2|7457.2|7459.2|7456.2|0
1686085800000|2023-06-06 21:10:00|7460|7457|7461.5|7458.5|7462.4|7459.4|7459.7|7456.7|0
1686086100000|2023-06-06 21:15:00|7461.4|7458.4|7461.3|7458.3|7462.5|7459.5|7461.3|7458.3|0
1686086400000|2023-06-06 21:20:00|7461.2|7458.2|7462.8|7459.8|7462.8|7459.8|7461.1|7458.1|0
1686086700000|2023-06-06 21:25:00|7462.9|7459.9|7466.3|7463.3|7466.3|7463.3|7462.8|7459.8|0
1686087000000|2023-06-06 21:30:00|7466.2|7463.2|7469.8|7466.8|7470|7467|7465.9|7462.9|0
1686087300000|2023-06-06 21:35:00|7469.9|7466.9|7469.5|7466.5|7470.8|7467.8|7469.3|7466.3|0
1686087600000|2023-06-06 21:40:00|7469.4|7466.4|7469.6|7466.6|7470|7467|7469.1|7466.1|0
1686087900000|2023-06-06 21:45:00|7469.7|7466.7|7470.1|7467.1|7470.4|7467.4|7468.8|7465.8|0
1686088200000|2023-06-06 21:50:00|7470|7467|7470.4|7467.4|7471.6|7468.6|7470|7467|0
1686088500000|2023-06-06 21:55:00|7470.7|7467.7|7471.2|7468.2|7472.1|7469.1|7470.5|7467.5|0
1686088800000|2023-06-06 22:00:00|7470.9|7467.9|7468.9|7465.9|7470.9|7467.9|7467.8|7464.8|0
1686089100000|2023-06-06 22:05:00|7468.8|7465.8|7467.8|7464.8|7468.9|7465.9|7467.6|7464.6|0
1686089400000|2023-06-06 22:10:00|7467.7|7464.7|7467.6|7464.6|7468.7|7465.7|7467.4|7464.4|0
1686089700000|2023-06-06 22:15:00|7467.4|7464.4|7466.7|7463.7|7468.5|7465.5|7466.6|7463.6|0
1686090000000|2023-06-06 22:20:00|7466.6|7463.6|7467|7464|7467.1|7464.1|7465.8|7462.8|0
1686090300000|2023-06-06 22:25:00|7466.9|7463.9|7462|7459|7467.2|7464.2|7461.9|7458.9|0
1686090600000|2023-06-06 22:30:00|7462.1|7459.1|7463.5|7460.5|7464|7461|7461.6|7458.6|0
1686090900000|2023-06-06 22:35:00|7463.4|7460.4|7463.1|7460.1|7464|7461|7462.9|7459.9|0
1686091200000|2023-06-06 22:40:00|7463|7460|7463.6|7460.6|7463.8|7460.8|7463|7460|0
1686091500000|2023-06-06 22:45:00|7463.7|7460.7|7464.5|7461.5|7464.5|7461.5|7463.6|7460.6|0
1686091800000|2023-06-06 22:50:00|7464.6|7461.6|7464.7|7461.7|7464.8|7461.8|7464|7461|0
1686092100000|2023-06-06 22:55:00|7464.8|7461.8|7464.4|7461.4|7465|7462|7464.4|7461.4|0
1686092400000|2023-06-06 23:00:00|7464.3|7461.3|7463.5|7460.5|7464.3|7461.3|7462.8|7459.8|0
1686092700000|2023-06-06 23:05:00|7463.6|7460.6|7464.2|7461.2|7464.4|7461.4|7463.3|7460.3|0
1686093000000|2023-06-06 23:10:00|7464.3|7461.3|7465.5|7462.5|7465.6|7462.6|7463.8|7460.8|0
1686093300000|2023-06-06 23:15:00|7465.6|7462.6|7466|7463|7466.5|7463.5|7465.5|7462.5|0
1686093600000|2023-06-06 23:20:00|7465.9|7462.9|7465.1|7462.1|7466.3|7463.3|7464.9|7461.9|0
1686093900000|2023-06-06 23:25:00|7465|7462|7466.1|7463.1|7466.3|7463.3|7464.8|7461.8|0
1686094200000|2023-06-06 23:30:00|7466.5|7463.5|7469.6|7466.6|7469.7|7466.7|7466.4|7463.4|0
1686094500000|2023-06-06 23:35:00|7469.7|7466.7|7469.9|7466.9|7470.6|7467.6|7469.7|7466.7|0
1686094800000|2023-06-06 23:40:00|7469.8|7466.8|7470.6|7467.6|7470.6|7467.6|7469.5|7466.5|0
1686095100000|2023-06-06 23:45:00|7470.5|7467.5|7471.2|7468.2|7471.6|7468.6|7470.3|7467.3|0
1686095400000|2023-06-06 23:50:00|7471.3|7468.3|7470.7|7467.7|7471.3|7468.3|7468.1|7465.1|0
1686095700000|2023-06-06 23:55:00|7470.6|7467.6|7472.6|7467.6|7472.6|7469|7470.2|7467.2|0
1686096000000|2023-06-07 00:00:00|7472.5|7467.5|7472.4|7467.4|7473.4|7468.4|7470.6|7465.6|0
1686096300000|2023-06-07 00:05:00|7472.7|7467.7|7471.1|7466.1|7473.2|7468.2|7470.9|7465.9|0
1686096600000|2023-06-07 00:10:00|7471.2|7466.2|7473.2|7468.2|7474.9|7469.9|7469.9|7464.9|0
1686096900000|2023-06-07 00:15:00|7473.1|7468.1|7471|7466|7473.2|7468.2|7470.3|7465.3|0
1686097200000|2023-06-07 00:20:00|7471.1|7466.1|7471.1|7466.1|7473.1|7468.1|7471|7466|0
1686097500000|2023-06-07 00:25:00|7471.2|7466.2|7469.9|7464.9|7471.3|7466.3|7469.2|7464.2|0
1686097800000|2023-06-07 00:30:00|7469.8|7464.8|7471.5|7466.5|7472.2|7467.2|7468.6|7463.6|0
1686098100000|2023-06-07 00:35:00|7471.4|7466.4|7473.4|7468.4|7474.1|7469.1|7471.4|7466.4|0
1686098400000|2023-06-07 00:40:00|7473.3|7468.3|7473.8|7468.8|7474|7469|7472.2|7467.2|0
1686098700000|2023-06-07 00:45:00|7473.7|7468.7|7475.5|7470.5|7475.8|7470.8|7472.9|7467.9|0
1686099000000|2023-06-07 00:50:00|7475.4|7470.4|7472.7|7467.7|7475.4|7470.4|7472.1|7467.1|0
1686099300000|2023-06-07 00:55:00|7472.6|7467.6|7471|7466|7472.7|7467.7|7471|7466|0
1686099600000|2023-06-07 01:00:00|7471.1|7466.1|7468.5|7463.5|7472.1|7467.1|7468.4|7463.4|0
1686099900000|2023-06-07 01:05:00|7468.6|7463.6|7462.7|7457.7|7469.1|7464.1|7461.7|7456.7|0
1686100200000|2023-06-07 01:10:00|7462.8|7457.8|7466.1|7461.1|7467.3|7462.3|7462.8|7457.8|0
1686100500000|2023-06-07 01:15:00|7466.2|7461.2|7464.5|7459.5|7466.8|7461.8|7462.8|7457.8|0
1686100800000|2023-06-07 01:20:00|7464.4|7459.4|7464.3|7459.3|7465.5|7460.5|7463.5|7458.5|0
1686101100000|2023-06-07 01:25:00|7464.4|7459.4|7467.1|7462.1|7468|7463|7464|7459|0
1686101400000|2023-06-07 01:30:00|7467|7462|7467|7462|7467.9|7462.9|7466.1|7461.1|0
1686101700000|2023-06-07 01:35:00|7467.1|7462.1|7464.2|7459.2|7467.1|7462.1|7463.9|7458.9|0
1686102000000|2023-06-07 01:40:00|7464.3|7459.3|7465.6|7460.6|7466.5|7461.5|7464|7459|0
1686102300000|2023-06-07 01:45:00|7465.5|7460.5|7462.6|7457.6|7466|7461|7462.1|7457.1|0
1686102600000|2023-06-07 01:50:00|7462.8|7457.8|7464.3|7459.3|7464.5|7459.5|7462.6|7457.6|0
1686102900000|2023-06-07 01:55:00|7464.2|7459.2|7464.1|7459.1|7464.7|7459.7|7463.6|7458.6|0
1686103200000|2023-06-07 02:00:00|7464.2|7459.2|7461.8|7456.8|7464.3|7459.3|7461.7|7456.7|0
1686103500000|2023-06-07 02:05:00|7461.9|7456.9|7461.6|7456.6|7462.3|7457.3|7460.3|7455.3|0
1686103800000|2023-06-07 02:10:00|7461.4|7456.4|7460.6|7455.6|7461.8|7456.8|7459.1|7454.1|0
1686104100000|2023-06-07 02:15:00|7460.7|7455.7|7460.9|7455.9|7461.2|7456.2|7459.5|7454.5|0
1686104400000|2023-06-07 02:20:00|7461|7456|7462.6|7457.6|7462.7|7457.7|7461|7456|0
1686104700000|2023-06-07 02:25:00|7462.5|7457.5|7463.8|7458.8|7463.8|7458.8|7462|7457|0
1686105000000|2023-06-07 02:30:00|7463.7|7458.7|7461.8|7456.8|7463.7|7458.7|7461.4|7456.4|0
1686105300000|2023-06-07 02:35:00|7461.9|7456.9|7462.7|7457.7|7462.9|7457.9|7461.1|7456.1|0
1686105600000|2023-06-07 02:40:00|7462.8|7457.8|7464.6|7459.6|7464.7|7459.7|7462.4|7457.4|0
1686105900000|2023-06-07 02:45:00|7464.5|7459.5|7463.4|7458.4|7464.7|7459.7|7463.2|7458.2|0
1686106200000|2023-06-07 02:50:00|7463.6|7458.6|7464.4|7459.4|7464.9|7459.9|7463.6|7458.6|0
1686106500000|2023-06-07 02:55:00|7464.6|7459.6|7464.5|7459.5|7464.7|7459.7|7463.8|7458.8|0
1686106800000|2023-06-07 03:00:00|7464.4|7459.4|7463.9|7458.9|7465.1|7460.1|7462.8|7457.8|0
1686107100000|2023-06-07 03:05:00|7463.8|7458.8|7464.7|7459.7|7464.8|7459.8|7463.1|7458.1|0
1686107400000|2023-06-07 03:10:00|7464.6|7459.6|7464.9|7459.9|7465.4|7460.4|7464.6|7459.6|0
1686107700000|2023-06-07 03:15:00|7464.8|7459.8|7465.7|7460.7|7465.9|7460.9|7464.7|7459.7|0
1686108000000|2023-06-07 03:20:00|7465.6|7460.6|7464.7|7459.7|7465.6|7460.6|7464.3|7459.3|0
1686108300000|2023-06-07 03:25:00|7464.9|7459.9|7465.2|7460.2|7465.4|7460.4|7464.2|7459.2|0
1686108600000|2023-06-07 03:30:00|7465|7460|7466|7461|7466.7|7461.7|7464.9|7459.9|0
1686108900000|2023-06-07 03:35:00|7465.9|7460.9|7466|7461|7467.2|7462.2|7465.7|7460.7|0
1686109200000|2023-06-07 03:40:00|7465.9|7460.9|7467.2|7462.2|7467.7|7462.7|7465.9|7460.9|0
1686109500000|2023-06-07 03:45:00|7467.3|7462.3|7467.7|7462.7|7468.1|7463.1|7467.2|7462.2|0
1686109800000|2023-06-07 03:50:00|7467.8|7462.8|7468.8|7463.8|7469|7464|7467|7462|0
1686110100000|2023-06-07 03:55:00|7468.7|7463.7|7468.2|7463.2|7469|7464|7467.8|7462.8|0
1686110400000|2023-06-07 04:00:00|7468.1|7463.1|7468.5|7463.5|7468.7|7463.7|7467.2|7462.2|0
1686110700000|2023-06-07 04:05:00|7468.4|7463.4|7466.3|7461.3|7468.4|7463.4|7466.3|7461.3|0
1686111000000|2023-06-07 04:10:00|7466.2|7461.2|7467.8|7462.8|7467.8|7462.8|7466.1|7461.1|0
1686111300000|2023-06-07 04:15:00|7467.7|7462.7|7467.8|7462.8|7468.3|7463.3|7467.5|7462.5|0
1686111600000|2023-06-07 04:20:00|7467.6|7462.6|7467.3|7462.3|7468.5|7463.5|7467.3|7462.3|0
1686111900000|2023-06-07 04:25:00|7467.4|7462.4|7467.7|7462.7|7468.1|7463.1|7466.9|7461.9|0
1686112200000|2023-06-07 04:30:00|7467.8|7462.8|7467.1|7462.1|7467.8|7462.8|7466.8|7461.8|0
1686112500000|2023-06-07 04:35:00|7467|7462|7467.1|7462.1|7467.3|7462.3|7466.5|7461.5|0
1686112800000|2023-06-07 04:40:00|7467|7462|7467.6|7462.6|7467.9|7462.9|7466.6|7461.6|0
1686113100000|2023-06-07 04:45:00|7467.5|7462.5|7466|7461|7467.5|7462.5|7465.7|7460.7|0
1686113400000|2023-06-07 04:50:00|7465.8|7460.8|7466|7461|7466.5|7461.5|7463.9|7458.9|0
1686113700000|2023-06-07 04:55:00|7465.9|7460.9|7465.6|7460.6|7466.9|7461.9|7465.3|7460.3|0
1686114000000|2023-06-07 05:00:00|7465.3|7460.3|7466.1|7461.1|7466.3|7461.3|7464.8|7459.8|0
1686114300000|2023-06-07 05:05:00|7466|7461|7464.1|7459.1|7466.1|7461.1|7463.8|7458.8|0
1686114600000|2023-06-07 05:10:00|7464.2|7459.2|7467.7|7462.7|7467.9|7462.9|7464.1|7459.1|0
1686114900000|2023-06-07 05:15:00|7467.5|7462.5|7464.1|7459.1|7467.5|7462.5|7463.9|7458.9|0
1686115200000|2023-06-07 05:20:00|7464.3|7459.3|7465.6|7460.6|7466.7|7461.7|7464|7459|0
1686115500000|2023-06-07 05:25:00|7465.7|7460.7|7465.6|7460.6|7466.4|7461.4|7465.1|7460.1|0
1686115800000|2023-06-07 05:30:00|7465.5|7460.5|7466.9|7461.9|7467.1|7462.1|7465.3|7460.3|0
1686116100000|2023-06-07 05:35:00|7466.8|7461.8|7466.2|7461.2|7467.2|7462.2|7465.7|7460.7|0
1686116400000|2023-06-07 05:40:00|7466.1|7461.1|7464.1|7459.1|7466.4|7461.4|7463.8|7458.8|0
1686116700000|2023-06-07 05:45:00|7464|7459|7463.4|7458.4|7465.2|7460.2|7462.8|7457.8|0
1686117000000|2023-06-07 05:50:00|7463.3|7458.3|7463.4|7458.4|7464.3|7459.3|7462.7|7457.7|0
1686117300000|2023-06-07 05:55:00|7463.3|7458.3|7464.1|7459.1|7464.4|7459.4|7462.8|7457.8|0
1686117600000|2023-06-07 06:00:00|7464.6|7459.6|7461.8|7456.8|7464.9|7459.9|7461.6|7456.6|0
1686117900000|2023-06-07 06:05:00|7461.9|7456.9|7461.8|7456.8|7463.6|7458.6|7461.3|7456.3|0
1686118200000|2023-06-07 06:10:00|7461.9|7456.9|7462.6|7457.6|7463.3|7458.3|7461.4|7456.4|0
1686118500000|2023-06-07 06:15:00|7462.7|7457.7|7463.1|7458.1|7463.7|7458.7|7461.9|7456.9|0
1686118800000|2023-06-07 06:20:00|7463|7458|7463.1|7458.1|7463.1|7458.1|7461.4|7456.4|0
1686119100000|2023-06-07 06:25:00|7463|7458|7463.8|7458.8|7463.9|7458.9|7462.5|7457.5|0
1686119400000|2023-06-07 06:30:00|7463.7|7458.7|7462.2|7457.2|7464.1|7459.1|7462.2|7457.2|0
1686119700000|2023-06-07 06:35:00|7462.3|7457.3|7460.9|7455.9|7462.9|7457.9|7460.3|7455.3|0
1686120000000|2023-06-07 06:40:00|7461.1|7456.1|7457.9|7452.9|7461.3|7456.3|7457.8|7452.8|0
1686120300000|2023-06-07 06:45:00|7458|7453|7454.8|7449.8|7458.2|7453.2|7454.5|7449.5|0
1686120600000|2023-06-07 06:50:00|7454.7|7449.7|7457|7452|7457|7452|7454.6|7449.6|0
1686120900000|2023-06-07 06:55:00|7456.7|7451.7|7457.7|7452.7|7458.2|7453.2|7456.1|7451.1|0
1686121200000|2023-06-07 07:00:00|7457.6|7452.6|7454.7|7449.7|7458.8|7453.8|7452.9|7447.9|0
1686121500000|2023-06-07 07:05:00|7454.8|7449.8|7455.6|7450.6|7458.3|7453.3|7454.7|7449.7|0
1686121800000|2023-06-07 07:10:00|7455.5|7450.5|7455.7|7450.7|7456.2|7451.2|7453.1|7448.1|0
1686122100000|2023-06-07 07:15:00|7456|7451|7455.9|7450.9|7457.4|7452.4|7454.7|7449.7|0
1686122400000|2023-06-07 07:20:00|7456|7451|7450.7|7445.7|7456.4|7451.4|7449.9|7444.9|0
1686122700000|2023-06-07 07:25:00|7450.4|7445.4|7449.4|7444.4|7450.4|7445.4|7446.9|7441.9|0
1686123000000|2023-06-07 07:30:00|7449.3|7444.3|7447.8|7442.8|7451.7|7446.7|7447.8|7442.8|0
1686123300000|2023-06-07 07:35:00|7447.7|7442.7|7447|7442|7450.5|7445.5|7446.7|7441.7|0
1686123600000|2023-06-07 07:40:00|7446.9|7441.9|7446.4|7441.4|7447|7442|7444.1|7439.1|0
1686123900000|2023-06-07 07:45:00|7446.3|7441.3|7441.9|7436.9|7446.9|7441.9|7441.4|7436.4|0
1686124200000|2023-06-07 07:50:00|7441.5|7436.5|7444.6|7439.6|7444.7|7439.7|7441.4|7436.4|0
1686124500000|2023-06-07 07:55:00|7444.5|7439.5|7445.4|7440.4|7446.3|7441.3|7444.2|7439.2|0
1686124800000|2023-06-07 08:00:00|7445.3|7440.3|7455.9|7452.9|7457|7454|7445|7440|0
1686125100000|2023-06-07 08:05:00|7455.7|7452.7|7451.5|7448.5|7458.3|7455.3|7450.4|7447.4|0
1686125400000|2023-06-07 08:10:00|7449.4|7446.4|7448.7|7445.7|7452.8|7449.8|7446.3|7443.3|0
1686125700000|2023-06-07 08:15:00|7449.5|7446.5|7451.2|7448.2|7453.2|7450.2|7448.5|7445.5|0
1686126000000|2023-06-07 08:20:00|7451.5|7448.5|7452.2|7449.2|7455.5|7452.5|7451.5|7448.5|0
1686126300000|2023-06-07 08:25:00|7451.9|7448.9|7452.1|7449.1|7453.9|7450.9|7451.4|7448.4|0
1686126600000|2023-06-07 08:30:00|7451.6|7448.6|7456.9|7453.9|7457.4|7454.4|7451.1|7448.1|0
1686126900000|2023-06-07 08:35:00|7457.1|7454.1|7458.4|7455.4|7460.9|7457.9|7455.8|7452.8|0
1686127200000|2023-06-07 08:40:00|7458.3|7455.3|7459.7|7456.7|7460.7|7457.7|7454|7451|0
1686127500000|2023-06-07 08:45:00|7459.8|7456.8|7462.9|7459.9|7463.6|7460.6|7459.6|7456.6|0
1686127800000|2023-06-07 08:50:00|7462.8|7459.8|7464.6|7461.6|7466.1|7463.1|7462.7|7459.7|0
1686128100000|2023-06-07 08:55:00|7464.5|7461.5|7464.2|7461.2|7465.1|7462.1|7462.8|7459.8|0
1686128400000|2023-06-07 09:00:00|7464.1|7461.1|7463.7|7460.7|7464.7|7461.7|7463|7460|0
1686128700000|2023-06-07 09:05:00|7463.6|7460.6|7463|7460|7464|7461|7461.1|7458.1|0
1686129000000|2023-06-07 09:10:00|7462.9|7459.9|7465.3|7462.3|7466.1|7463.1|7461.1|7458.1|0
1686129300000|2023-06-07 09:15:00|7465.2|7462.2|7462.4|7459.4|7466.8|7463.8|7462.2|7459.2|0
1686129600000|2023-06-07 09:20:00|7462.7|7459.7|7466.7|7463.7|7467.3|7464.3|7462.2|7459.2|0
1686129900000|2023-06-07 09:25:00|7466.6|7463.6|7470.4|7467.4|7471.4|7468.4|7466.6|7463.6|0
1686130200000|2023-06-07 09:30:00|7470.6|7467.6|7472.4|7469.4|7473.1|7470.1|7470.3|7467.3|0
1686130500000|2023-06-07 09:35:00|7471.3|7468.3|7469.1|7466.1|7471.4|7468.4|7468.4|7465.4|0
1686130800000|2023-06-07 09:40:00|7468.9|7465.9|7470|7467|7470.1|7467.1|7468.4|7465.4|0
1686131100000|2023-06-07 09:45:00|7469.9|7466.9|7471.6|7468.6|7472.3|7469.3|7469.7|7466.7|0
1686131400000|2023-06-07 09:50:00|7471.7|7468.7|7469.6|7466.6|7472.2|7469.2|7467.1|7464.1|0
1686131700000|2023-06-07 09:55:00|7469.7|7466.7|7471|7468|7471.9|7468.9|7469.4|7466.4|0
1686132000000|2023-06-07 10:00:00|7471.1|7468.1|7473.9|7470.9|7474.5|7471.5|7471.1|7468.1|0
1686132300000|2023-06-07 10:05:00|7474.1|7471.1|7474.8|7471.8|7475.7|7472.7|7473.6|7470.6|0
1686132600000|2023-06-07 10:10:00|7474.6|7471.6|7473.5|7470.5|7474.6|7471.6|7473.1|7470.1|0
1686132900000|2023-06-07 10:15:00|7473.7|7470.7|7474.4|7471.4|7474.8|7471.8|7473.2|7470.2|0
1686133200000|2023-06-07 10:20:00|7474.6|7471.6|7476.1|7473.1|7476.2|7473.2|7474.3|7471.3|0
1686133500000|2023-06-07 10:25:00|7476.2|7473.2|7482.5|7479.5|7484.4|7481.4|7476.1|7473.1|0
1686133800000|2023-06-07 10:30:00|7482.8|7479.8|7484.1|7481.1|7486.1|7483.1|7482.3|7479.3|0
1686134100000|2023-06-07 10:35:00|7484.2|7481.2|7485.3|7482.3|7487.3|7484.3|7483.5|7480.5|0
1686134400000|2023-06-07 10:40:00|7485.2|7482.2|7482.4|7479.4|7485.3|7482.3|7479.8|7476.8|0
1686134700000|2023-06-07 10:45:00|7482.5|7479.5|7483.2|7480.2|7483.4|7480.4|7481.8|7478.8|0
1686135000000|2023-06-07 10:50:00|7483.4|7480.4|7489.7|7486.7|7489.8|7486.8|7482.7|7479.7|0
1686135300000|2023-06-07 10:55:00|7489.5|7486.5|7488.4|7485.4|7490.5|7487.5|7487.7|7484.7|0
1686135600000|2023-06-07 11:00:00|7489.2|7486.2|7494.3|7491.3|7498.2|7495.2|7488.3|7485.3|0
1686135900000|2023-06-07 11:05:00|7494.4|7491.4|7502.8|7499.8|7503|7500|7494.4|7491.4|0
1686136200000|2023-06-07 11:10:00|7502.9|7499.9|7497.3|7494.3|7505.7|7502.7|7497.2|7494.2|0
1686136500000|2023-06-07 11:15:00|7497.7|7494.7|7500.1|7497.1|7500.1|7497.1|7497.1|7494.1|0
1686136800000|2023-06-07 11:20:00|7500|7497|7499|7496|7501.2|7498.2|7497.5|7494.5|0
1686137100000|2023-06-07 11:25:00|7498.5|7495.5|7499.4|7496.4|7500.6|7497.6|7498.1|7495.1|0
1686137400000|2023-06-07 11:30:00|7499.3|7496.3|7501.4|7498.4|7502.7|7499.7|7499|7496|0
1686137700000|2023-06-07 11:35:00|7501.5|7498.5|7511|7508|7511|7508|7501.4|7498.4|0
1686138000000|2023-06-07 11:40:00|7510.9|7507.9|7507.2|7504.2|7511.2|7508.2|7506.2|7503.2|0
1686138300000|2023-06-07 11:45:00|7507.6|7504.6|7513.5|7510.5|7513.6|7510.6|7506.8|7503.8|0
1686138600000|2023-06-07 11:50:00|7513.6|7510.6|7518.3|7515.3|7520.9|7517.9|7513.5|7510.5|0
1686138900000|2023-06-07 11:55:00|7518.4|7515.4|7516.2|7513.2|7518.9|7515.9|7516|7513|0
1686139200000|2023-06-07 12:00:00|7516|7513|7507.4|7504.4|7516.4|7513.4|7506.5|7503.5|0
1686139500000|2023-06-07 12:05:00|7507|7504|7502.5|7499.5|7507.9|7504.9|7501.2|7498.2|0
1686139800000|2023-06-07 12:10:00|7502.3|7499.3|7504.7|7501.7|7504.7|7501.7|7501.5|7498.5|0
1686140100000|2023-06-07 12:15:00|7504.6|7501.6|7508.9|7505.9|7510.8|7507.8|7504.1|7501.1|0
1686140400000|2023-06-07 12:20:00|7508.8|7505.8|7507|7504|7510.5|7507.5|7504.2|7501.2|0
1686140700000|2023-06-07 12:25:00|7507.5|7504.5|7502.9|7499.9|7508.8|7505.8|7501.4|7498.4|0
1686141000000|2023-06-07 12:30:00|7502.7|7499.7|7504.5|7501.5|7504.9|7501.9|7498.2|7495.2|0
1686141300000|2023-06-07 12:35:00|7504.4|7501.4|7498.8|7495.8|7504.4|7501.4|7498.6|7495.6|0
1686141600000|2023-06-07 12:40:00|7498.6|7495.6|7497.1|7494.1|7499.9|7496.9|7496.7|7493.7|0
1686141900000|2023-06-07 12:45:00|7497|7494|7499.1|7496.1|7500.6|7497.6|7496.1|7493.1|0
1686142200000|2023-06-07 12:50:00|7499.3|7496.3|7497.4|7494.4|7499.4|7496.4|7494.7|7491.7|0
1686142500000|2023-06-07 12:55:00|7497.5|7494.5|7501|7498|7501.3|7498.3|7494.1|7491.1|0
1686142800000|2023-06-07 13:00:00|7501.3|7498.3|7499.6|7496.6|7503.6|7500.6|7497.9|7494.9|0
1686143100000|2023-06-07 13:05:00|7499.2|7496.2|7497.3|7494.3|7504|7501|7497.3|7494.3|0
1686143400000|2023-06-07 13:10:00|7497.6|7494.6|7498.3|7495.3|7498.4|7495.4|7494.2|7491.2|0
1686143700000|2023-06-07 13:15:00|7498.4|7495.4|7503.2|7500.2|7503.2|7500.2|7497.6|7494.6|0
1686144000000|2023-06-07 13:20:00|7503.3|7500.3|7505.4|7502.4|7505.4|7502.4|7501.4|7498.4|0
1686144300000|2023-06-07 13:25:00|7501.7|7498.7|7493.7|7490.7|7502|7499|7493.5|7490.5|0
1686144600000|2023-06-07 13:30:00|7495.7|7492.7|7552.5|7550.7|7558.3|7556.5|7492.1|7489.1|0
1686144900000|2023-06-07 13:35:00|7552.7|7550.9|7518.8|7517|7556.3|7554.5|7518.8|7517|0
1686145200000|2023-06-07 13:40:00|7518.3|7516.5|7530.1|7528.3|7537|7535.2|7511.1|7509.3|0
1686145500000|2023-06-07 13:45:00|7530.5|7528.7|7513.1|7511.3|7535.3|7533.5|7509|7507.2|0
1686145800000|2023-06-07 13:50:00|7511.4|7509.6|7497|7495.2|7526.7|7524.9|7495.1|7493.3|0
1686146100000|2023-06-07 13:55:00|7497.5|7495.7|7500.5|7498.7|7506.9|7505.1|7482.2|7480.4|0
1686146400000|2023-06-07 14:00:00|7497.4|7495.6|7494.5|7492.7|7511.6|7509.8|7481.8|7480|0
1686146700000|2023-06-07 14:05:00|7494.3|7492.5|7504|7502.2|7511.3|7509.5|7493.9|7492.1|0
1686147000000|2023-06-07 14:10:00|7503.6|7501.8|7496.8|7495|7515.3|7513.5|7496.1|7494.3|0
1686147300000|2023-06-07 14:15:00|7496.3|7494.5|7481.4|7479.6|7496.6|7494.8|7475.8|7474|0
1686147600000|2023-06-07 14:20:00|7480.2|7478.4|7448.5|7446.7|7485|7483.2|7447.5|7445.7|0
1686147900000|2023-06-07 14:25:00|7448.4|7446.6|7443.3|7441.5|7448.6|7446.8|7432.2|7430.4|0
1686148200000|2023-06-07 14:30:00|7442.9|7441.1|7434.9|7433.1|7453.9|7452.1|7434.7|7432.9|0
1686148500000|2023-06-07 14:35:00|7433.4|7431.6|7424|7422.2|7433.4|7431.6|7406.3|7404.5|0
1686148800000|2023-06-07 14:40:00|7423.5|7421.7|7393.2|7391.4|7425.8|7424|7393.2|7391.4|0
1686149100000|2023-06-07 14:45:00|7391.7|7389.9|7389.5|7387.7|7402.3|7400.5|7389.4|7387.6|0
1686149400000|2023-06-07 14:50:00|7390.8|7389|7363.4|7361.6|7400.3|7398.5|7362.6|7360.8|0
1686149700000|2023-06-07 14:55:00|7363.2|7361.4|7381.3|7379.5|7382.9|7381.1|7359|7357.2|0
1686150000000|2023-06-07 15:00:00|7381|7379.2|7388.8|7387|7389.5|7387.7|7375.1|7373.3|0
1686150300000|2023-06-07 15:05:00|7388.9|7387.1|7396.3|7394.5|7396.5|7394.7|7385.2|7383.4|0
1686150600000|2023-06-07 15:10:00|7396.6|7394.8|7379|7377.2|7396.8|7395|7370.3|7368.5|0
1686150900000|2023-06-07 15:15:00|7378.9|7377.1|7375.3|7373.5|7379.9|7378.1|7360.7|7358.9|0
1686151200000|2023-06-07 15:20:00|7375.4|7373.6|7383.1|7381.3|7391.2|7389.4|7371.9|7370.1|0
1686151500000|2023-06-07 15:25:00|7381.5|7379.7|7390.4|7388.6|7393.4|7391.6|7379.3|7377.5|0
1686151800000|2023-06-07 15:30:00|7390.9|7389.1|7395.4|7393.6|7403.7|7401.9|7390.1|7388.3|0
1686152100000|2023-06-07 15:35:00|7395.3|7393.5|7376|7374.2|7395.4|7393.6|7373.4|7371.6|0
1686152400000|2023-06-07 15:40:00|7375.7|7373.9|7357|7355.2|7378.6|7376.8|7356.7|7354.9|0
1686152700000|2023-06-07 15:45:00|7357.9|7356.1|7373.8|7372|7374|7372.2|7357.9|7356.1|0
1686153000000|2023-06-07 15:50:00|7374|7372.2|7356.1|7354.3|7374|7372.2|7344.8|7343|0
1686153300000|2023-06-07 15:55:00|7355.8|7354|7342.4|7340.6|7355.9|7354.1|7338.2|7336.4|0
1686153600000|2023-06-07 16:00:00|7343.2|7341.4|7358.1|7356.3|7358.6|7356.8|7339.9|7338.1|0
1686153900000|2023-06-07 16:05:00|7358.6|7356.8|7358|7356.2|7360.4|7358.6|7351.8|7350|0
1686154200000|2023-06-07 16:10:00|7356.8|7355|7341.8|7340|7361.5|7359.7|7337.9|7336.1|0
1686154500000|2023-06-07 16:15:00|7342.8|7341|7323.2|7321.4|7345.1|7343.3|7323|7321.2|0
1686154800000|2023-06-07 16:20:00|7323.4|7321.6|7310.1|7308.3|7324.2|7322.4|7306.3|7304.5|0
1686155100000|2023-06-07 16:25:00|7308.6|7306.8|7299.4|7297.6|7309.6|7307.8|7288.6|7286.8|0
1686155400000|2023-06-07 16:30:00|7300.3|7298.5|7322.2|7320.4|7324.3|7322.5|7300.3|7298.5|0
1686155700000|2023-06-07 16:35:00|7321.4|7319.6|7323.3|7321.5|7328.8|7327|7315|7313.2|0
1686156000000|2023-06-07 16:40:00|7323.8|7322|7333.4|7331.6|7334.9|7333.1|7321.1|7319.3|0
1686156300000|2023-06-07 16:45:00|7333.2|7331.4|7327|7325.2|7337.8|7336|7323.7|7321.9|0
1686156600000|2023-06-07 16:50:00|7326.4|7324.6|7307.1|7305.3|7328.4|7326.6|7305.6|7303.8|0
1686156900000|2023-06-07 16:55:00|7307.7|7305.9|7300.4|7298.6|7314.1|7312.3|7297.6|7295.8|0
1686157200000|2023-06-07 17:00:00|7299.8|7298|7298.1|7296.3|7304.8|7303|7294.7|7292.9|0
1686157500000|2023-06-07 17:05:00|7298.4|7296.6|7311.4|7309.6|7311.7|7309.9|7297.5|7295.7|0
1686157800000|2023-06-07 17:10:00|7311.3|7309.5|7294|7292.2|7314.8|7313|7293.5|7291.7|0
1686158100000|2023-06-07 17:15:00|7293.9|7292.1|7281.9|7280.1|7298.3|7296.5|7280.7|7278.9|0
1686158400000|2023-06-07 17:20:00|7282|7280.2|7288.3|7286.5|7294.7|7292.9|7276.3|7274.5|0
1686158700000|2023-06-07 17:25:00|7287.1|7285.3|7291.2|7289.4|7297.9|7296.1|7284.1|7282.3|0
1686159000000|2023-06-07 17:30:00|7291.3|7289.5|7284.8|7283|7295.2|7293.4|7279.3|7277.5|0
1686159300000|2023-06-07 17:35:00|7284.7|7282.9|7276.4|7274.6|7291.5|7289.7|7274.2|7272.4|0
1686159600000|2023-06-07 17:40:00|7277|7275.2|7286.6|7284.8|7287.8|7286|7275.2|7273.4|0
1686159900000|2023-06-07 17:45:00|7286.8|7285|7279.5|7277.7|7290.3|7288.5|7277|7275.2|0
1686160200000|2023-06-07 17:50:00|7279.2|7277.4|7285|7283.2|7286.6|7284.8|7275.7|7273.9|0
1686160500000|2023-06-07 17:55:00|7286.2|7284.4|7291.6|7289.8|7297.5|7295.7|7285.1|7283.3|0
1686160800000|2023-06-07 18:00:00|7291.5|7289.7|7301.1|7299.3|7303.6|7301.8|7291.5|7289.7|0
1686161100000|2023-06-07 18:05:00|7301.3|7299.5|7307|7305.2|7308.6|7306.8|7301.1|7299.3|0
1686161400000|2023-06-07 18:10:00|7308.2|7306.4|7303.9|7302.1|7308.9|7307.1|7291.4|7289.6|0
1686161700000|2023-06-07 18:15:00|7304|7302.2|7310.4|7308.6|7312.1|7310.3|7303.3|7301.5|0
1686162000000|2023-06-07 18:20:00|7310.8|7309|7306.1|7304.3|7317.2|7315.4|7303.7|7301.9|0
1686162300000|2023-06-07 18:25:00|7306.2|7304.4|7296.2|7294.4|7307.1|7305.3|7290|7288.2|0
1686162600000|2023-06-07 18:30:00|7296.3|7294.5|7271.5|7269.7|7297.2|7295.4|7271.4|7269.6|0
1686162900000|2023-06-07 18:35:00|7271.4|7269.6|7274.4|7272.6|7276.9|7275.1|7263.7|7261.9|0
1686163200000|2023-06-07 18:40:00|7274.5|7272.7|7264|7262.2|7276|7274.2|7261.9|7260.1|0
1686163500000|2023-06-07 18:45:00|7263.6|7261.8|7263.2|7261.4|7271.3|7269.5|7259|7257.2|0
1686163800000|2023-06-07 18:50:00|7263.3|7261.5|7268.5|7266.7|7269.8|7268|7260.4|7258.6|0
1686164100000|2023-06-07 18:55:00|7268.7|7266.9|7277.4|7275.6|7277.4|7275.6|7262.3|7260.5|0
1686164400000|2023-06-07 19:00:00|7277.6|7275.8|7274.4|7272.6|7282.6|7280.8|7271.8|7270|0
1686164700000|2023-06-07 19:05:00|7274.5|7272.7|7266.2|7264.4|7279.1|7277.3|7264.5|7262.7|0
1686165000000|2023-06-07 19:10:00|7265.8|7264|7252.8|7251|7265.8|7264|7248.3|7246.5|0
1686165300000|2023-06-07 19:15:00|7252.9|7251.1|7254.4|7252.6|7260.5|7258.7|7249|7247.2|0
1686165600000|2023-06-07 19:20:00|7255.3|7253.5|7256.1|7254.3|7268.8|7267|7254.9|7253.1|0
1686165900000|2023-06-07 19:25:00|7256.6|7254.8|7254.1|7252.3|7256.8|7255|7240.4|7238.6|0
1686166200000|2023-06-07 19:30:00|7253.2|7251.4|7244.6|7242.8|7259.3|7257.5|7244.6|7242.8|0
1686166500000|2023-06-07 19:35:00|7244.7|7242.9|7228|7226.2|7247.2|7245.4|7227.6|7225.8|0
1686166800000|2023-06-07 19:40:00|7228.7|7226.9|7229.4|7227.6|7231.6|7229.8|7218.7|7216.9|0
1686167100000|2023-06-07 19:45:00|7230|7228.2|7223.6|7221.8|7231|7229.2|7217|7215.2|0
1686167400000|2023-06-07 19:50:00|7223.8|7222|7233.6|7231.8|7242.5|7240.7|7223.8|7222|0
1686167700000|2023-06-07 19:55:00|7233.4|7231.6|7236.9|7235.1|7242.1|7240.3|7228.3|7226.5|0
1686168000000|2023-06-07 20:00:00|7237.5|7234.5|7233.9|7230.9|7241.7|7238.7|7231.7|7228.7|0
1686168300000|2023-06-07 20:05:00|7233.8|7230.8|7233.6|7230.6|7234.7|7231.7|7232.2|7229.2|0
1686168600000|2023-06-07 20:10:00|7233.5|7230.5|7231.9|7228.9|7234.6|7231.6|7231.8|7228.8|0
1686168900000|2023-06-07 20:15:00|7231.8|7228.8|7231.7|7228.7|7233.2|7230.2|7230.9|7227.9|0
1686169200000|2023-06-07 20:20:00|7231.8|7228.8|7231|7228|7231.9|7228.9|7230.8|7227.8|0
1686169500000|2023-06-07 20:25:00|7230.7|7227.7|7229.4|7226.4|7231|7228|7228.8|7225.8|0
1686169800000|2023-06-07 20:30:00|7229.6|7226.6|7226.2|7223.2|7229.6|7226.6|7226.2|7223.2|0
1686170100000|2023-06-07 20:35:00|7226.1|7223.1|7227.2|7224.2|7228|7225|7224.6|7221.6|0
1686170400000|2023-06-07 20:40:00|7227.4|7224.4|7226.8|7223.8|7228|7225|7225.3|7222.3|0
1686170700000|2023-06-07 20:45:00|7226.9|7223.9|7230|7227|7230.6|7227.6|7226.8|7223.8|0
1686171000000|2023-06-07 20:50:00|7230.2|7227.2|7226.2|7223.2|7230.2|7227.2|7226.2|7223.2|0
1686171300000|2023-06-07 20:55:00|7226.1|7223.1|7225|7222|7226.4|7223.4|7225|7222|0
1686171600000|2023-06-07 21:00:00|7225.2|7222.2|7223.2|7220.2|7225.4|7222.4|7223.1|7220.1|0
1686171900000|2023-06-07 21:05:00|7223.1|7220.1|7224.7|7221.7|7224.7|7221.7|7222.1|7219.1|0
1686172200000|2023-06-07 21:10:00|7224.6|7221.6|7226.4|7223.4|7226.9|7223.9|7224.6|7221.6|0
1686172500000|2023-06-07 21:15:00|7226.5|7223.5|7225.6|7222.6|7226.6|7223.6|7225.1|7222.1|0
1686172800000|2023-06-07 21:20:00|7225.5|7222.5|7224.5|7221.5|7225.6|7222.6|7224.2|7221.2|0
1686173100000|2023-06-07 21:25:00|7224.7|7221.7|7223.9|7220.9|7225.4|7222.4|7223.9|7220.9|0
1686173400000|2023-06-07 21:30:00|7224|7221|7222.7|7219.7|7224.5|7221.5|7221.8|7218.8|0
1686173700000|2023-06-07 21:35:00|7222.6|7219.6|7220.8|7217.8|7222.9|7219.9|7220.8|7217.8|0
1686174000000|2023-06-07 21:40:00|7220.7|7217.7|7221.8|7218.8|7222.2|7219.2|7220.4|7217.4|0
1686174300000|2023-06-07 21:45:00|7221.7|7218.7|7222.6|7219.6|7222.8|7219.8|7221.3|7218.3|0
1686174600000|2023-06-07 21:50:00|7222.7|7219.7|7222.6|7219.6|7223.9|7220.9|7222.5|7219.5|0
1686174900000|2023-06-07 21:55:00|7222.5|7219.5|7224.2|7221.2|7224.3|7221.3|7221.6|7218.6|0
1686175200000|2023-06-07 22:00:00|7224.1|7221.1|7226.8|7223.8|7227.3|7224.3|7224.1|7221.1|0
1686175500000|2023-06-07 22:05:00|7226.9|7223.9|7228.4|7225.4|7228.4|7225.4|7225.9|7222.9|0
1686175800000|2023-06-07 22:10:00|7228.5|7225.5|7230.5|7227.5|7230.8|7227.8|7228.3|7225.3|0
1686176100000|2023-06-07 22:15:00|7230.4|7227.4|7231.4|7228.4|7231.9|7228.9|7230.3|7227.3|0
1686176400000|2023-06-07 22:20:00|7231.3|7228.3|7231.9|7228.9|7233|7230|7231.3|7228.3|0
1686176700000|2023-06-07 22:25:00|7231.8|7228.8|7230.6|7227.6|7232.5|7229.5|7230.5|7227.5|0
1686177000000|2023-06-07 22:30:00|7230.5|7227.5|7229.2|7226.2|7231|7228|7228.2|7225.2|0
1686177300000|2023-06-07 22:35:00|7229.3|7226.3|7227.4|7224.4|7229.3|7226.3|7226.7|7223.7|0
1686177600000|2023-06-07 22:40:00|7227.3|7224.3|7225.9|7222.9|7228.3|7225.3|7225.8|7222.8|0
1686177900000|2023-06-07 22:45:00|7225.6|7222.6|7225.5|7222.5|7225.7|7222.7|7223.4|7220.4|0
1686178200000|2023-06-07 22:50:00|7225.7|7222.7|7226.4|7223.4|7226.6|7223.6|7224.5|7221.5|0
1686178500000|2023-06-07 22:55:00|7226.3|7223.3|7224.8|7221.8|7226.7|7223.7|7224.7|7221.7|0
1686178800000|2023-06-07 23:00:00|7224.7|7221.7|7226.8|7223.8|7226.8|7223.8|7224.3|7221.3|0
1686179100000|2023-06-07 23:05:00|7226.9|7223.9|7227.8|7224.8|7227.8|7224.8|7226.1|7223.1|0
1686179400000|2023-06-07 23:10:00|7227.7|7224.7|7228.4|7225.4|7228.4|7225.4|7226.9|7223.9|0
1686179700000|2023-06-07 23:15:00|7228.2|7225.2|7228.9|7225.9|7229.3|7226.3|7227.5|7224.5|0
1686180000000|2023-06-07 23:20:00|7228.5|7225.5|7229.3|7226.3|7229.3|7226.3|7227.3|7224.3|0
1686180300000|2023-06-07 23:25:00|7229.4|7226.4|7230|7227|7230.2|7227.2|7228.7|7225.7|0
1686180600000|2023-06-07 23:30:00|7229.9|7226.9|7231.9|7228.9|7232.5|7229.5|7229.8|7226.8|0
1686180900000|2023-06-07 23:35:00|7232|7229|7233.8|7230.8|7234|7231|7231.3|7228.3|0
1686181200000|2023-06-07 23:40:00|7234.3|7231.3|7235.2|7232.2|7235.5|7232.5|7233.3|7230.3|0
1686181500000|2023-06-07 23:45:00|7235|7232|7236.4|7233.4|7236.6|7233.6|7234.4|7231.4|0
1686181800000|2023-06-07 23:50:00|7236.3|7233.3|7235.5|7232.5|7236.3|7233.3|7234.5|7231.5|0
1686182100000|2023-06-07 23:55:00|7235.6|7232.6|7236.4|7231.4|7237.2|7234.2|7234.8|7231.1|0
1686182400000|2023-06-08 00:00:00|7236.3|7231.3|7239.5|7234.5|7239.5|7234.5|7236.2|7231.2|0
1686182700000|2023-06-08 00:05:00|7239.3|7234.3|7236.9|7231.9|7239.3|7234.3|7234.5|7229.5|0
1686183000000|2023-06-08 00:10:00|7237|7232|7237.2|7232.2|7238.4|7233.4|7236.5|7231.5|0
1686183300000|2023-06-08 00:15:00|7237.1|7232.1|7237.5|7232.5|7238|7233|7235.3|7230.3|0
1686183600000|2023-06-08 00:20:00|7237.3|7232.3|7236.9|7231.9|7238.6|7233.6|7236.3|7231.3|0
1686183900000|2023-06-08 00:25:00|7236.8|7231.8|7236.9|7231.9|7238.1|7233.1|7236.4|7231.4|0
1686184200000|2023-06-08 00:30:00|7237.1|7232.1|7239.9|7234.9|7240|7235|7237.1|7232.1|0
1686184500000|2023-06-08 00:35:00|7239.8|7234.8|7238|7233|7239.8|7234.8|7237.3|7232.3|0
1686184800000|2023-06-08 00:40:00|7237.8|7232.8|7237.5|7232.5|7239.4|7234.4|7237.2|7232.2|0
1686185100000|2023-06-08 00:45:00|7237.4|7232.4|7237.4|7232.4|7238.5|7233.5|7237.2|7232.2|0
1686185400000|2023-06-08 00:50:00|7237.3|7232.3|7237.4|7232.4|7238|7233|7236.1|7231.1|0
1686185700000|2023-06-08 00:55:00|7237.6|7232.6|7238.7|7233.7|7239.3|7234.3|7237.5|7232.5|0
1686186000000|2023-06-08 01:00:00|7238.6|7233.6|7236.8|7231.8|7239|7234|7236.7|7231.7|0
1686186300000|2023-06-08 01:05:00|7236.7|7231.7|7237.7|7232.7|7237.8|7232.8|7236.7|7231.7|0
1686186600000|2023-06-08 01:10:00|7237.6|7232.6|7237.7|7232.7|7238.3|7233.3|7237.1|7232.1|0
1686186900000|2023-06-08 01:15:00|7237.6|7232.6|7237.7|7232.7|7238.5|7233.5|7237.2|7232.2|0
1686187200000|2023-06-08 01:20:00|7237.8|7232.8|7238.2|7233.2|7238.8|7233.8|7237.1|7232.1|0
1686187500000|2023-06-08 01:25:00|7238.3|7233.3|7239.3|7234.3|7240.5|7235.5|7238|7233|0
1686187800000|2023-06-08 01:30:00|7239.4|7234.4|7237.9|7232.9|7240.1|7235.1|7236.8|7231.8|0
1686188100000|2023-06-08 01:35:00|7238|7233|7236.7|7231.7|7238.7|7233.7|7236.7|7231.7|0
1686188400000|2023-06-08 01:40:00|7236.8|7231.8|7231|7226|7237|7232|7229.5|7224.5|0
1686188700000|2023-06-08 01:45:00|7230.9|7225.9|7231.3|7226.3|7232.3|7227.3|7229.6|7224.6|0
1686189000000|2023-06-08 01:50:00|7231|7226|7233.2|7228.2|7233.6|7228.6|7231|7226|0
1686189300000|2023-06-08 01:55:00|7233.1|7228.1|7235.3|7230.3|7235.7|7230.7|7233.1|7228.1|0
1686189600000|2023-06-08 02:00:00|7235.6|7230.6|7234.2|7229.2|7235.6|7230.6|7233.1|7228.1|0
1686189900000|2023-06-08 02:05:00|7234.3|7229.3|7233.7|7228.7|7234.8|7229.8|7232.5|7227.5|0
1686190200000|2023-06-08 02:10:00|7233.6|7228.6|7233.3|7228.3|7234.8|7229.8|7232.3|7227.3|0
1686190500000|2023-06-08 02:15:00|7233|7228|7232.9|7227.9|7234.1|7229.1|7232.3|7227.3|0
1686190800000|2023-06-08 02:20:00|7233|7228|7234.6|7229.6|7235.3|7230.3|7233|7228|0
1686191100000|2023-06-08 02:25:00|7234.5|7229.5|7234.4|7229.4|7235.1|7230.1|7233.3|7228.3|0
1686191400000|2023-06-08 02:30:00|7234.3|7229.3|7233.5|7228.5|7234.4|7229.4|7232.8|7227.8|0
1686191700000|2023-06-08 02:35:00|7233.6|7228.6|7233.1|7228.1|7234.1|7229.1|7232|7227|0
1686192000000|2023-06-08 02:40:00|7233.2|7228.2|7232.3|7227.3|7233.3|7228.3|7232|7227|0
1686192300000|2023-06-08 02:45:00|7232.1|7227.1|7234.1|7229.1|7234.1|7229.1|7232.1|7227.1|0
1686192600000|2023-06-08 02:50:00|7234|7229|7233.6|7228.6|7235|7230|7233.2|7228.2|0
1686192900000|2023-06-08 02:55:00|7233.5|7228.5|7232.6|7227.6|7234.4|7229.4|7232.5|7227.5|0
1686193200000|2023-06-08 03:00:00|7232.5|7227.5|7232.9|7227.9|7233.5|7228.5|7232.3|7227.3|0
1686193500000|2023-06-08 03:05:00|7233|7228|7233.6|7228.6|7234.1|7229.1|7232.9|7227.9|0
1686193800000|2023-06-08 03:10:00|7233.5|7228.5|7233.6|7228.6|7234.3|7229.3|7232.8|7227.8|0
1686194100000|2023-06-08 03:15:00|7233.5|7228.5|7233.5|7228.5|7234|7229|7232.6|7227.6|0
1686194400000|2023-06-08 03:20:00|7233.4|7228.4|7232.1|7227.1|7234.5|7229.5|7231|7226|0
1686194700000|2023-06-08 03:25:00|7232|7227|7232.1|7227.1|7232.9|7227.9|7231.4|7226.4|0
1686195000000|2023-06-08 03:30:00|7232.2|7227.2|7228.1|7223.1|7232.2|7227.2|7226.7|7221.7|0
1686195300000|2023-06-08 03:35:00|7228|7223|7228.2|7223.2|7229|7224|7227.2|7222.2|0
1686195600000|2023-06-08 03:40:00|7228.1|7223.1|7227.8|7222.8|7228.1|7223.1|7226.4|7221.4|0
1686195900000|2023-06-08 03:45:00|7227.7|7222.7|7228.8|7223.8|7229|7224|7227.2|7222.2|0
1686196200000|2023-06-08 03:50:00|7228.9|7223.9|7227.4|7222.4|7229.3|7224.3|7226.2|7221.2|0
1686196500000|2023-06-08 03:55:00|7227.3|7222.3|7224.9|7219.9|7227.5|7222.5|7223.9|7218.9|0
1686196800000|2023-06-08 04:00:00|7225.1|7220.1|7219.3|7214.3|7225.8|7220.8|7217.4|7212.4|0
1686197100000|2023-06-08 04:05:00|7219.4|7214.4|7211.7|7206.7|7219.9|7214.9|7211.2|7206.2|0
1686197400000|2023-06-08 04:10:00|7211.9|7206.9|7214.8|7209.8|7215|7210|7211.2|7206.2|0
1686197700000|2023-06-08 04:15:00|7214.7|7209.7|7217.1|7212.1|7217.9|7212.9|7214|7209|0
1686198000000|2023-06-08 04:20:00|7217.2|7212.2|7218.2|7213.2|7218.7|7213.7|7216.7|7211.7|0
1686198300000|2023-06-08 04:25:00|7218.1|7213.1|7216.5|7211.5|7218.2|7213.2|7215.7|7210.7|0
1686198600000|2023-06-08 04:30:00|7216.4|7211.4|7212|7207|7216.9|7211.9|7210.7|7205.7|0
1686198900000|2023-06-08 04:35:00|7212.1|7207.1|7207.4|7202.4|7212.8|7207.8|7207|7202|0
1686199200000|2023-06-08 04:40:00|7206.5|7201.5|7204.8|7199.8|7209.3|7204.3|7204.5|7199.5|0
1686199500000|2023-06-08 04:45:00|7204.6|7199.6|7205.1|7200.1|7205.7|7200.7|7201.4|7196.4|0
1686199800000|2023-06-08 04:50:00|7205|7200|7205.7|7200.7|7206.3|7201.3|7203.3|7198.3|0
1686200100000|2023-06-08 04:55:00|7205.9|7200.9|7207.3|7202.3|7208.2|7203.2|7205.4|7200.4|0
1686200400000|2023-06-08 05:00:00|7207.4|7202.4|7206.9|7201.9|7208.8|7203.8|7206.7|7201.7|0
1686200700000|2023-06-08 05:05:00|7207.1|7202.1|7206.4|7201.4|7208|7203|7204.8|7199.8|0
1686201000000|2023-06-08 05:10:00|7206.5|7201.5|7208.2|7203.2|7208.4|7203.4|7205.3|7200.3|0
1686201300000|2023-06-08 05:15:00|7208.3|7203.3|7210.3|7205.3|7211|7206|7207.1|7202.1|0
1686201600000|2023-06-08 05:20:00|7210.5|7205.5|7209.6|7204.6|7211.3|7206.3|7209.5|7204.5|0
1686201900000|2023-06-08 05:25:00|7209.7|7204.7|7215.3|7210.3|7216|7211|7209.5|7204.5|0
1686202200000|2023-06-08 05:30:00|7215.1|7210.1|7216.6|7211.6|7218.1|7213.1|7212.4|7207.4|0
1686202500000|2023-06-08 05:35:00|7216.4|7211.4|7212.1|7207.1|7217.5|7212.5|7210.7|7205.7|0
1686202800000|2023-06-08 05:40:00|7212.2|7207.2|7207.4|7202.4|7213.8|7208.8|7207.1|7202.1|0
1686203100000|2023-06-08 05:45:00|7207.5|7202.5|7209.7|7204.7|7210.3|7205.3|7207.5|7202.5|0
1686203400000|2023-06-08 05:50:00|7209.6|7204.6|7209.4|7204.4|7210.7|7205.7|7209|7204|0
1686203700000|2023-06-08 05:55:00|7209.3|7204.3|7212.9|7207.9|7213.4|7208.4|7209.3|7204.3|0
1686204000000|2023-06-08 06:00:00|7212.4|7207.4|7209.1|7204.1|7212.4|7207.4|7206.5|7201.5|0
1686204300000|2023-06-08 06:05:00|7207.9|7202.9|7203.8|7198.8|7209.4|7204.4|7203.8|7198.8|0
1686204600000|2023-06-08 06:10:00|7203.9|7198.9|7202.4|7197.4|7205.8|7200.8|7200.2|7195.2|0
1686204900000|2023-06-08 06:15:00|7202.3|7197.3|7208|7203|7209.7|7204.7|7202.3|7197.3|0
1686205200000|2023-06-08 06:20:00|7208.1|7203.1|7207|7202|7209.3|7204.3|7206.9|7201.9|0
1686205500000|2023-06-08 06:25:00|7206.9|7201.9|7206.6|7201.6|7208|7203|7205.4|7200.4|0
1686205800000|2023-06-08 06:30:00|7206.7|7201.7|7209.7|7204.7|7210.1|7205.1|7206.7|7201.7|0
1686206100000|2023-06-08 06:35:00|7209.6|7204.6|7206.7|7201.7|7209.9|7204.9|7205.8|7200.8|0
1686206400000|2023-06-08 06:40:00|7206.6|7201.6|7204.2|7199.2|7208.4|7203.4|7203.7|7198.7|0
1686206700000|2023-06-08 06:45:00|7204.3|7199.3|7209.3|7204.3|7209.9|7204.9|7204.2|7199.2|0
1686207000000|2023-06-08 06:50:00|7209.1|7204.1|7207|7202|7209.2|7204.2|7205|7200|0
1686207300000|2023-06-08 06:55:00|7207.1|7202.1|7205.4|7200.4|7208|7203|7204.8|7199.8|0
1686207600000|2023-06-08 07:00:00|7205.9|7200.9|7207|7202|7209.4|7204.4|7202.1|7197.1|0
1686207900000|2023-06-08 07:05:00|7206.9|7201.9|7207.8|7202.8|7208.9|7203.9|7204.5|7199.5|0
1686208200000|2023-06-08 07:10:00|7207.5|7202.5|7204.5|7199.5|7209.6|7204.6|7203.8|7198.8|0
1686208500000|2023-06-08 07:15:00|7204.4|7199.4|7207.8|7202.8|7208.1|7203.1|7204.1|7199.1|0
1686208800000|2023-06-08 07:20:00|7207.9|7202.9|7207.9|7202.9|7209.1|7204.1|7205.8|7200.8|0
1686209100000|2023-06-08 07:25:00|7208|7203|7209.7|7204.7|7210.2|7205.2|7206.9|7201.9|0
1686209400000|2023-06-08 07:30:00|7209.9|7204.9|7218.8|7213.8|7221.8|7216.8|7209.9|7204.9|0
1686209700000|2023-06-08 07:35:00|7218.7|7213.7|7220.1|7215.1|7220.8|7215.8|7217.1|7212.1|0
1686210000000|2023-06-08 07:40:00|7220.2|7215.2|7218.8|7213.8|7222.9|7217.9|7218.6|7213.6|0
1686210300000|2023-06-08 07:45:00|7218.7|7213.7|7219.6|7214.6|7220.2|7215.2|7218.6|7213.6|0
1686210600000|2023-06-08 07:50:00|7219.5|7214.5|7218.3|7213.3|7219.6|7214.6|7217.1|7212.1|0
1686210900000|2023-06-08 07:55:00|7218.4|7213.4|7217.3|7212.3|7219.5|7214.5|7216.4|7211.4|0
1686211200000|2023-06-08 08:00:00|7217.4|7212.4|7214.3|7211.3|7226.4|7223.4|7212.8|7209.8|0
1686211500000|2023-06-08 08:05:00|7215|7212|7222.1|7219.1|7222.6|7219.6|7213.5|7210.5|0
1686211800000|2023-06-08 08:10:00|7222.2|7219.2|7222.8|7219.8|7226.2|7223.2|7219.1|7216.1|0
1686212100000|2023-06-08 08:15:00|7222.7|7219.7|7230|7227|7230.1|7227.1|7221.5|7218.5|0
1686212400000|2023-06-08 08:20:00|7229.8|7226.8|7236.3|7233.3|7239.5|7236.5|7229.7|7226.7|0
1686212700000|2023-06-08 08:25:00|7236.4|7233.4|7236.8|7233.8|7240|7237|7230.9|7227.9|0
1686213000000|2023-06-08 08:30:00|7237|7234|7242.7|7239.7|7244.1|7241.1|7236.9|7233.9|0
1686213300000|2023-06-08 08:35:00|7243.2|7240.2|7244.4|7241.4|7246.6|7243.6|7242.9|7239.9|0
1686213600000|2023-06-08 08:40:00|7244.2|7241.2|7243.7|7240.7|7245.1|7242.1|7242|7239|0
1686213900000|2023-06-08 08:45:00|7244.5|7241.5|7237.4|7234.4|7245.1|7242.1|7236.8|7233.8|0
1686214200000|2023-06-08 08:50:00|7237.5|7234.5|7235.9|7232.9|7242.5|7239.5|7235.5|7232.5|0
1686214500000|2023-06-08 08:55:00|7235.8|7232.8|7243.6|7240.6|7243.6|7240.6|7235.3|7232.3|0
1686214800000|2023-06-08 09:00:00|7243.3|7240.3|7244.3|7241.3|7244.6|7241.6|7238.7|7235.7|0
1686215100000|2023-06-08 09:05:00|7244.4|7241.4|7245.7|7242.7|7246.3|7243.3|7240|7237|0
1686215400000|2023-06-08 09:10:00|7245.8|7242.8|7250.6|7247.6|7251|7248|7245.6|7242.6|0
1686215700000|2023-06-08 09:15:00|7250.7|7247.7|7251|7248|7253|7250|7247.7|7244.7|0
1686216000000|2023-06-08 09:20:00|7251.2|7248.2|7247.1|7244.1|7251.2|7248.2|7243.7|7240.7|0
1686216300000|2023-06-08 09:25:00|7247.2|7244.2|7248.7|7245.7|7249.3|7246.3|7244|7241|0
1686216600000|2023-06-08 09:30:00|7249|7246|7250|7247|7251.1|7248.1|7245.4|7242.4|0
1686216900000|2023-06-08 09:35:00|7250.1|7247.1|7250.7|7247.7|7251|7248|7247.7|7244.7|0
1686217200000|2023-06-08 09:40:00|7250.9|7247.9|7257.6|7254.6|7259.3|7256.3|7250.8|7247.8|0
1686217500000|2023-06-08 09:45:00|7257.7|7254.7|7253.1|7250.1|7258.9|7255.9|7253.1|7250.1|0
1686217800000|2023-06-08 09:50:00|7253.3|7250.3|7254.4|7251.4|7254.4|7251.4|7251.6|7248.6|0
1686218100000|2023-06-08 09:55:00|7254.8|7251.8|7259.6|7256.6|7260.4|7257.4|7254.7|7251.7|0
1686218400000|2023-06-08 10:00:00|7259.7|7256.7|7261.3|7258.3|7261.7|7258.7|7259.6|7256.6|0
1686218700000|2023-06-08 10:05:00|7261.2|7258.2|7257.7|7254.7|7262|7259|7257.6|7254.6|0
1686219000000|2023-06-08 10:10:00|7257.8|7254.8|7260|7257|7261.8|7258.8|7257.8|7254.8|0
1686219300000|2023-06-08 10:15:00|7259.9|7256.9|7260.4|7257.4|7265.1|7262.1|7259.9|7256.9|0
1686219600000|2023-06-08 10:20:00|7260.3|7257.3|7260.6|7257.6|7262.2|7259.2|7258.9|7255.9|0
1686219900000|2023-06-08 10:25:00|7260.5|7257.5|7260.8|7257.8|7262.5|7259.5|7258.8|7255.8|0
1686220200000|2023-06-08 10:30:00|7260.9|7257.9|7261.4|7258.4|7262.6|7259.6|7259.9|7256.9|0
1686220500000|2023-06-08 10:35:00|7261.5|7258.5|7260.2|7257.2|7264|7261|7260.1|7257.1|0
1686220800000|2023-06-08 10:40:00|7259.9|7256.9|7261|7258|7262.3|7259.3|7259.5|7256.5|0
1686221100000|2023-06-08 10:45:00|7261.1|7258.1|7256|7253|7262.2|7259.2|7253.8|7250.8|0
1686221400000|2023-06-08 10:50:00|7255.9|7252.9|7250.5|7247.5|7259|7256|7250.2|7247.2|0
1686221700000|2023-06-08 10:55:00|7250.6|7247.6|7250.1|7247.1|7252|7249|7249.8|7246.8|0
1686222000000|2023-06-08 11:00:00|7253.3|7250.3|7250.6|7247.6|7254.4|7251.4|7250.3|7247.3|0
1686222300000|2023-06-08 11:05:00|7250.5|7247.5|7239.1|7236.1|7250.5|7247.5|7239.1|7236.1|0
1686222600000|2023-06-08 11:10:00|7238.4|7235.4|7242.6|7239.6|7243.3|7240.3|7238.4|7235.4|0
1686222900000|2023-06-08 11:15:00|7242.7|7239.7|7247.6|7244.6|7248.9|7245.9|7242.7|7239.7|0
1686223200000|2023-06-08 11:20:00|7247.5|7244.5|7247.9|7244.9|7249.3|7246.3|7247.5|7244.5|0
1686223500000|2023-06-08 11:25:00|7247.8|7244.8|7249.4|7246.4|7251.8|7248.8|7247.8|7244.8|0
1686223800000|2023-06-08 11:30:00|7249.6|7246.6|7237.7|7234.7|7250.6|7247.6|7237.5|7234.5|0
1686224100000|2023-06-08 11:35:00|7237.8|7234.8|7239.6|7236.6|7239.8|7236.8|7235|7232|0
1686224400000|2023-06-08 11:40:00|7239.8|7236.8|7239.7|7236.7|7240.5|7237.5|7238|7235|0
1686224700000|2023-06-08 11:45:00|7240.2|7237.2|7236.8|7233.8|7240.5|7237.5|7235.4|7232.4|0
1686225000000|2023-06-08 11:50:00|7236.5|7233.5|7238.7|7235.7|7241|7238|7235.7|7232.7|0
1686225300000|2023-06-08 11:55:00|7238.6|7235.6|7238.2|7235.2|7239.1|7236.1|7237.3|7234.3|0
1686225600000|2023-06-08 12:00:00|7238.6|7235.6|7239.4|7236.4|7241.2|7238.2|7238.4|7235.4|0
1686225900000|2023-06-08 12:05:00|7239.6|7236.6|7233.1|7230.1|7239.6|7236.6|7231.9|7228.9|0
1686226200000|2023-06-08 12:10:00|7232.9|7229.9|7221.2|7218.2|7233|7230|7221.1|7218.1|0
1686226500000|2023-06-08 12:15:00|7221.1|7218.1|7226.6|7223.6|7226.9|7223.9|7217.6|7214.6|0
1686226800000|2023-06-08 12:20:00|7226.5|7223.5|7224.3|7221.3|7226.9|7223.9|7222.8|7219.8|0
1686227100000|2023-06-08 12:25:00|7224.9|7221.9|7228.8|7225.8|7229.2|7226.2|7224.8|7221.8|0
1686227400000|2023-06-08 12:30:00|7229.1|7226.1|7247.5|7244.5|7251.5|7248.5|7229.1|7226.1|0
1686227700000|2023-06-08 12:35:00|7247.3|7244.3|7250.7|7247.7|7256.5|7253.5|7245.2|7242.2|0
1686228000000|2023-06-08 12:40:00|7250.5|7247.5|7252.9|7249.9|7254.1|7251.1|7246.7|7243.7|0
1686228300000|2023-06-08 12:45:00|7252.8|7249.8|7264|7261|7268.2|7265.2|7252.8|7249.8|0
1686228600000|2023-06-08 12:50:00|7264.2|7261.2|7266.3|7263.3|7269.5|7266.5|7264.2|7261.2|0
1686228900000|2023-06-08 12:55:00|7266.2|7263.2|7265.6|7262.6|7266.2|7263.2|7259.3|7256.3|0
1686229200000|2023-06-08 13:00:00|7265.4|7262.4|7258.8|7255.8|7269.6|7266.6|7256.7|7253.7|0
1686229500000|2023-06-08 13:05:00|7258.7|7255.7|7258.9|7255.9|7262.8|7259.8|7258.4|7255.4|0
1686229800000|2023-06-08 13:10:00|7259.3|7256.3|7256.6|7253.6|7259.7|7256.7|7250|7247|0
1686230100000|2023-06-08 13:15:00|7256.7|7253.7|7250.4|7247.4|7256.8|7253.8|7249.5|7246.5|0
1686230400000|2023-06-08 13:20:00|7250.3|7247.3|7256.7|7253.7|7257.3|7254.3|7250.1|7247.1|0
1686230700000|2023-06-08 13:25:00|7254.3|7251.3|7239.1|7236.1|7257|7254|7239.1|7236.1|0
1686231000000|2023-06-08 13:30:00|7240.9|7237.9|7219.6|7217.8|7265|7263.2|7217.1|7215.3|0
1686231300000|2023-06-08 13:35:00|7219.5|7217.7|7254|7252.2|7263|7261.2|7213.7|7211.9|0
1686231600000|2023-06-08 13:40:00|7253.6|7251.8|7273.9|7272.1|7288.2|7286.4|7240.6|7238.8|0
1686231900000|2023-06-08 13:45:00|7273.5|7271.7|7265.2|7263.4|7273.7|7271.9|7254.7|7252.9|0
1686232200000|2023-06-08 13:50:00|7264.8|7263|7257.5|7255.7|7281.8|7280|7257.2|7255.4|0
1686232500000|2023-06-08 13:55:00|7257.6|7255.8|7285.5|7283.7|7293.6|7291.8|7254|7252.2|0
1686232800000|2023-06-08 14:00:00|7286.6|7284.8|7290.2|7288.4|7295.6|7293.8|7275.8|7274|0
1686233100000|2023-06-08 14:05:00|7289.3|7287.5|7286.4|7284.6|7305.4|7303.6|7284.8|7283|0
1686233400000|2023-06-08 14:10:00|7289|7287.2|7304|7302.2|7304.1|7302.3|7286.2|7284.4|0
1686233700000|2023-06-08 14:15:00|7304.3|7302.5|7301.4|7299.6|7313.8|7312|7293.1|7291.3|0
1686234000000|2023-06-08 14:20:00|7301.7|7299.9|7307.4|7305.6|7311.1|7309.3|7294.7|7292.9|0
1686234300000|2023-06-08 14:25:00|7307.5|7305.7|7311.5|7309.7|7316.1|7314.3|7292.8|7291|0
1686234600000|2023-06-08 14:30:00|7311.9|7310.1|7314.9|7313.1|7322|7320.2|7308.4|7306.6|0
1686234900000|2023-06-08 14:35:00|7315.6|7313.8|7313|7311.2|7322.5|7320.7|7304.6|7302.8|0
1686235200000|2023-06-08 14:40:00|7312.9|7311.1|7331.6|7329.8|7336.1|7334.3|7312.6|7310.8|0
1686235500000|2023-06-08 14:45:00|7332.5|7330.7|7337.7|7335.9|7345.2|7343.4|7331.9|7330.1|0
1686235800000|2023-06-08 14:50:00|7338|7336.2|7340.1|7338.3|7343.8|7342|7335.6|7333.8|0
1686236100000|2023-06-08 14:55:00|7340|7338.2|7350.1|7348.3|7352.6|7350.8|7338.5|7336.7|0
1686236400000|2023-06-08 15:00:00|7350.7|7348.9|7368.9|7367.1|7371.6|7369.8|7347.6|7345.8|0
1686236700000|2023-06-08 15:05:00|7368.8|7367|7384.3|7382.5|7384.3|7382.5|7366.4|7364.6|0
1686237000000|2023-06-08 15:10:00|7384.5|7382.7|7374.1|7372.3|7387.1|7385.3|7367.1|7365.3|0
1686237300000|2023-06-08 15:15:00|7372.6|7370.8|7369.5|7367.7|7378.4|7376.6|7365.3|7363.5|0
1686237600000|2023-06-08 15:20:00|7369.7|7367.9|7377.3|7375.5|7383.6|7381.8|7369.4|7367.6|0
1686237900000|2023-06-08 15:25:00|7376.7|7374.9|7378.3|7376.5|7379.1|7377.3|7369.5|7367.7|0
1686238200000|2023-06-08 15:30:00|7379.4|7377.6|7382.4|7380.6|7385|7383.2|7371|7369.2|0
1686238500000|2023-06-08 15:35:00|7382|7380.2|7378.2|7376.4|7384.4|7382.6|7377|7375.2|0
1686238800000|2023-06-08 15:40:00|7377.6|7375.8|7384.9|7383.1|7386.2|7384.4|7374.1|7372.3|0
1686239100000|2023-06-08 15:45:00|7385.4|7383.6|7380.1|7378.3|7388.4|7386.6|7379.9|7378.1|0
1686239400000|2023-06-08 15:50:00|7380|7378.2|7392.2|7390.4|7393|7391.2|7376.6|7374.8|0
1686239700000|2023-06-08 15:55:00|7392.3|7390.5|7384.7|7382.9|7398|7396.2|7378.6|7376.8|0
1686240000000|2023-06-08 16:00:00|7384.1|7382.3|7383.5|7381.7|7386.8|7385|7372.7|7370.9|0
1686240300000|2023-06-08 16:05:00|7383.4|7381.6|7373.5|7371.7|7384.6|7382.8|7371.9|7370.1|0
1686240600000|2023-06-08 16:10:00|7373.7|7371.9|7379.5|7377.7|7385.7|7383.9|7372.7|7370.9|0
1686240900000|2023-06-08 16:15:00|7379.7|7377.9|7379.9|7378.1|7387|7385.2|7376.5|7374.7|0
1686241200000|2023-06-08 16:20:00|7380.5|7378.7|7389.1|7387.3|7391.6|7389.8|7379.5|7377.7|0
1686241500000|2023-06-08 16:25:00|7389|7387.2|7392.5|7390.7|7393.3|7391.5|7383.8|7382|0
1686241800000|2023-06-08 16:30:00|7392.6|7390.8|7380|7378.2|7392.6|7390.8|7379.4|7377.6|0
1686242100000|2023-06-08 16:35:00|7380.1|7378.3|7373.8|7372|7381.9|7380.1|7369.8|7368|0
1686242400000|2023-06-08 16:40:00|7374.1|7372.3|7378.5|7376.7|7378.8|7377|7368.2|7366.4|0
1686242700000|2023-06-08 16:45:00|7378.3|7376.5|7365.2|7363.4|7378.3|7376.5|7364|7362.2|0
1686243000000|2023-06-08 16:50:00|7364.7|7362.9|7367.7|7365.9|7369|7367.2|7362.9|7361.1|0
1686243300000|2023-06-08 16:55:00|7367.6|7365.8|7372.7|7370.9|7372.8|7371|7365.1|7363.3|0
1686243600000|2023-06-08 17:00:00|7371.5|7369.7|7376.8|7375|7377.3|7375.5|7370.2|7368.4|0
1686243900000|2023-06-08 17:05:00|7376.9|7375.1|7385.2|7383.4|7385.3|7383.5|7375.7|7373.9|0
1686244200000|2023-06-08 17:10:00|7385.3|7383.5|7380.7|7378.9|7385.6|7383.8|7378.9|7377.1|0
1686244500000|2023-06-08 17:15:00|7380.6|7378.8|7373.6|7371.8|7381.4|7379.6|7369.9|7368.1|0
1686244800000|2023-06-08 17:20:00|7373.1|7371.3|7357.5|7355.7|7373.4|7371.6|7350.6|7348.8|0
1686245100000|2023-06-08 17:25:00|7358.5|7356.7|7355.7|7353.9|7362|7360.2|7355.7|7353.9|0
1686245400000|2023-06-08 17:30:00|7355.8|7354|7350.2|7348.4|7357|7355.2|7345.4|7343.6|0
1686245700000|2023-06-08 17:35:00|7350.5|7348.7|7343.8|7342|7352.3|7350.5|7343.7|7341.9|0
1686246000000|2023-06-08 17:40:00|7343.7|7341.9|7335.3|7333.5|7343.7|7341.9|7333.8|7332|0
1686246300000|2023-06-08 17:45:00|7335.2|7333.4|7331.3|7329.5|7335.2|7333.4|7325|7323.2|0
1686246600000|2023-06-08 17:50:00|7331.9|7330.1|7342.1|7340.3|7343.9|7342.1|7329.2|7327.4|0
1686246900000|2023-06-08 17:55:00|7341.6|7339.8|7345.3|7343.5|7348|7346.2|7340.5|7338.7|0
1686247200000|2023-06-08 18:00:00|7346.7|7344.9|7351.8|7350|7352.1|7350.3|7340.8|7339|0
1686247500000|2023-06-08 18:05:00|7351.9|7350.1|7345.3|7343.5|7352.2|7350.4|7342.4|7340.6|0
1686247800000|2023-06-08 18:10:00|7345.2|7343.4|7347.4|7345.6|7347.4|7345.6|7337.1|7335.3|0
1686248100000|2023-06-08 18:15:00|7346.5|7344.7|7362.9|7361.1|7363|7361.2|7346.3|7344.5|0
1686248400000|2023-06-08 18:20:00|7362.8|7361|7355.8|7354|7363.5|7361.7|7354.4|7352.6|0
1686248700000|2023-06-08 18:25:00|7355.9|7354.1|7359.7|7357.9|7360.7|7358.9|7354.9|7353.1|0
1686249000000|2023-06-08 18:30:00|7360.6|7358.8|7366.2|7364.4|7369.3|7367.5|7360.5|7358.7|0
1686249300000|2023-06-08 18:35:00|7366.8|7365|7366.3|7364.5|7368.3|7366.5|7362|7360.2|0
1686249600000|2023-06-08 18:40:00|7366.4|7364.6|7374.3|7372.5|7375.2|7373.4|7365.2|7363.4|0
1686249900000|2023-06-08 18:45:00|7374.2|7372.4|7365.2|7363.4|7374.3|7372.5|7364.1|7362.3|0
1686250200000|2023-06-08 18:50:00|7365.6|7363.8|7365.5|7363.7|7368.5|7366.7|7363.3|7361.5|0
1686250500000|2023-06-08 18:55:00|7365.9|7364.1|7368.1|7366.3|7372.5|7370.7|7365.8|7364|0
1686250800000|2023-06-08 19:00:00|7369|7367.2|7369.7|7367.9|7370.7|7368.9|7365|7363.2|0
1686251100000|2023-06-08 19:05:00|7369.8|7368|7375.8|7374|7375.9|7374.1|7367.3|7365.5|0
1686251400000|2023-06-08 19:10:00|7375.7|7373.9|7376.3|7374.5|7382.8|7381|7375.6|7373.8|0
1686251700000|2023-06-08 19:15:00|7376.6|7374.8|7376.2|7374.4|7379.5|7377.7|7373.1|7371.3|0
1686252000000|2023-06-08 19:20:00|7375.9|7374.1|7377.5|7375.7|7378.6|7376.8|7370.3|7368.5|0
1686252300000|2023-06-08 19:25:00|7377.4|7375.6|7369.7|7367.9|7377.4|7375.6|7367.5|7365.7|0
1686252600000|2023-06-08 19:30:00|7369.3|7367.5|7370.6|7368.8|7371.9|7370.1|7365|7363.2|0
1686252900000|2023-06-08 19:35:00|7370.5|7368.7|7374.3|7372.5|7375.6|7373.8|7369.3|7367.5|0
1686253200000|2023-06-08 19:40:00|7374.4|7372.6|7381.6|7379.8|7382.3|7380.5|7371.8|7370|0
1686253500000|2023-06-08 19:45:00|7380.5|7378.7|7379.4|7377.6|7381.1|7379.3|7374.6|7372.8|0
1686253800000|2023-06-08 19:50:00|7382.4|7380.6|7378.9|7377.1|7384.9|7383.1|7374.3|7372.5|0
1686254100000|2023-06-08 19:55:00|7378.7|7376.9|7382.6|7380.8|7387.3|7385.5|7375.4|7373.6|0
1686254400000|2023-06-08 20:00:00|7383.2|7380.2|7386|7383|7388.6|7385.6|7381.6|7378.6|0
1686254700000|2023-06-08 20:05:00|7386.2|7383.2|7385|7382|7388.4|7385.4|7384.2|7381.2|0
1686255000000|2023-06-08 20:10:00|7384.9|7381.9|7385|7382|7385.7|7382.7|7381.7|7378.7|0
1686255300000|2023-06-08 20:15:00|7385.1|7382.1|7390.6|7387.6|7390.6|7387.6|7385.1|7382.1|0
1686255600000|2023-06-08 20:20:00|7390.7|7387.7|7389.8|7386.8|7390.7|7387.7|7388.4|7385.4|0
1686255900000|2023-06-08 20:25:00|7389.7|7386.7|7392.3|7389.3|7392.6|7389.6|7389.2|7386.2|0
1686256200000|2023-06-08 20:30:00|7392.5|7389.5|7402.8|7399.8|7402.8|7399.8|7392.5|7389.5|0
1686256500000|2023-06-08 20:35:00|7402.2|7399.2|7404.1|7401.1|7407.3|7404.3|7400.3|7397.3|0
1686256800000|2023-06-08 20:40:00|7404.3|7401.3|7414.8|7411.8|7415|7412|7404.3|7401.3|0
1686257100000|2023-06-08 20:45:00|7414.6|7411.6|7410.1|7407.1|7416.7|7413.7|7409.8|7406.8|0
1686257400000|2023-06-08 20:50:00|7410.2|7407.2|7410|7407|7413.9|7410.9|7408.9|7405.9|0
1686257700000|2023-06-08 20:55:00|7410.1|7407.1|7408.9|7405.9|7410.7|7407.7|7408.3|7405.3|0
1686258000000|2023-06-08 21:00:00|7408.7|7405.7|7407.4|7404.4|7408.8|7405.8|7406|7403|0
1686258300000|2023-06-08 21:05:00|7407.5|7404.5|7406.2|7403.2|7407.8|7404.8|7405.8|7402.8|0
1686258600000|2023-06-08 21:10:00|7406.4|7403.4|7408.6|7405.6|7408.6|7405.6|7404|7401|0
1686258900000|2023-06-08 21:15:00|7408.8|7405.8|7407.4|7404.4|7409|7406|7407|7404|0
1686259200000|2023-06-08 21:20:00|7407.2|7404.2|7409.1|7406.1|7409.8|7406.8|7405.4|7402.4|0
1686259500000|2023-06-08 21:25:00|7409.3|7406.3|7408.3|7405.3|7409.4|7406.4|7407.4|7404.4|0
1686259800000|2023-06-08 21:30:00|7408.4|7405.4|7409.1|7406.1|7409.7|7406.7|7407.5|7404.5|0
1686260100000|2023-06-08 21:35:00|7409.2|7406.2|7411.1|7408.1|7411.1|7408.1|7408.7|7405.7|0
1686260400000|2023-06-08 21:40:00|7411.2|7408.2|7415.3|7412.3|7415.5|7412.5|7410.9|7407.9|0
1686260700000|2023-06-08 21:45:00|7415.2|7412.2|7415.4|7412.4|7415.6|7412.6|7414.4|7411.4|0
1686261000000|2023-06-08 21:50:00|7415.3|7412.3|7413.4|7410.4|7415.5|7412.5|7413.1|7410.1|0
1686261300000|2023-06-08 21:55:00|7413.3|7410.3|7416.1|7413.1|7416.3|7413.3|7412.8|7409.8|0
1686261600000|2023-06-08 22:00:00|7416.2|7413.2|7413.2|7410.2|7416.7|7413.7|7412.9|7409.9|0
1686261900000|2023-06-08 22:05:00|7413.5|7410.5|7412.2|7409.2|7414.3|7411.3|7411.3|7408.3|0
1686262200000|2023-06-08 22:10:00|7412.1|7409.1|7413.5|7410.5|7413.7|7410.7|7411.3|7408.3|0
1686262500000|2023-06-08 22:15:00|7413.6|7410.6|7412.5|7409.5|7413.6|7410.6|7411.6|7408.6|0
1686262800000|2023-06-08 22:20:00|7412.4|7409.4|7415.1|7412.1|7415.4|7412.4|7412|7409|0
1686263100000|2023-06-08 22:25:00|7415.2|7412.2|7415.5|7412.5|7416.4|7413.4|7415.1|7412.1|0
1686263400000|2023-06-08 22:30:00|7415.6|7412.6|7416.9|7413.9|7418.3|7415.3|7415.5|7412.5|0
1686263700000|2023-06-08 22:35:00|7416.7|7413.7|7418.4|7415.4|7418.7|7415.7|7416.2|7413.2|0
1686264000000|2023-06-08 22:40:00|7418.1|7415.1|7418.6|7415.6|7419.3|7416.3|7417.8|7414.8|0
1686264300000|2023-06-08 22:45:00|7418.7|7415.7|7420.6|7417.6|7420.6|7417.6|7418.6|7415.6|0
1686264600000|2023-06-08 22:50:00|7420.5|7417.5|7422.4|7419.4|7423|7420|7420|7417|0
1686264900000|2023-06-08 22:55:00|7422.5|7419.5|7423.3|7420.3|7423.3|7420.3|7421.8|7418.8|0
1686265200000|2023-06-08 23:00:00|7423.4|7420.4|7423|7420|7426.8|7423.8|7421.5|7418.5|0
1686265500000|2023-06-08 23:05:00|7423.3|7420.3|7427.7|7424.7|7428.1|7425.1|7422.2|7419.2|0
1686265800000|2023-06-08 23:10:00|7427.5|7424.5|7424.5|7421.5|7428.1|7425.1|7422.8|7419.8|0
1686266100000|2023-06-08 23:15:00|7424.7|7421.7|7424.2|7421.2|7425.8|7422.8|7421.6|7418.6|0
1686266400000|2023-06-08 23:20:00|7424.6|7421.6|7422.4|7419.4|7426.2|7423.2|7422.3|7419.3|0
1686266700000|2023-06-08 23:25:00|7422.5|7419.5|7421.5|7418.5|7424.6|7421.6|7420.8|7417.8|0
1686267000000|2023-06-08 23:30:00|7421.8|7418.8|7421.2|7418.2|7423.4|7420.4|7421.2|7418.2|0
1686267300000|2023-06-08 23:35:00|7421.3|7418.3|7419.2|7416.2|7421.4|7418.4|7418.8|7415.8|0
1686267600000|2023-06-08 23:40:00|7419.3|7416.3|7418.2|7415.2|7419.3|7416.3|7416.7|7413.7|0
1686267900000|2023-06-08 23:45:00|7418.1|7415.1|7419.8|7416.8|7422.2|7419.2|7418.1|7415.1|0
1686268200000|2023-06-08 23:50:00|7419.6|7416.6|7420.6|7417.6|7421.1|7418.1|7418.4|7415.4|0
1686268500000|2023-06-08 23:55:00|7420.5|7417.5|7423.5|7418.5|7423.5|7420|7419.9|7416.9|0
1686268800000|2023-06-09 00:00:00|7424.1|7419.1|7422.5|7417.5|7425|7420|7422.1|7417.1|0
1686269100000|2023-06-09 00:05:00|7422.2|7417.2|7418.9|7413.9|7422.6|7417.6|7414.9|7409.9|0
1686269400000|2023-06-09 00:10:00|7419.1|7414.1|7418.8|7413.8|7420.7|7415.7|7418.6|7413.6|0
1686269700000|2023-06-09 00:15:00|7418.7|7413.7|7419.4|7414.4|7419.4|7414.4|7416|7411|0
1686270000000|2023-06-09 00:20:00|7419.3|7414.3|7421.6|7416.6|7422.2|7417.2|7418.8|7413.8|0
1686270300000|2023-06-09 00:25:00|7421.7|7416.7|7419.2|7414.2|7421.7|7416.7|7418.4|7413.4|0
1686270600000|2023-06-09 00:30:00|7419.1|7414.1|7419.3|7414.3|7419.9|7414.9|7418.4|7413.4|0
1686270900000|2023-06-09 00:35:00|7419.4|7414.4|7420.6|7415.6|7421.5|7416.5|7418.4|7413.4|0
1686271200000|2023-06-09 00:40:00|7420.7|7415.7|7419.5|7414.5|7421.4|7416.4|7418.7|7413.7|0
1686271500000|2023-06-09 00:45:00|7419.4|7414.4|7418.4|7413.4|7419.4|7414.4|7416.7|7411.7|0
1686271800000|2023-06-09 00:50:00|7418.1|7413.1|7417.7|7412.7|7418.3|7413.3|7416.6|7411.6|0
1686272100000|2023-06-09 00:55:00|7417.8|7412.8|7417.1|7412.1|7418.1|7413.1|7416.6|7411.6|0
1686272400000|2023-06-09 01:00:00|7417|7412|7416.1|7411.1|7418.1|7413.1|7415.6|7410.6|0
1686272700000|2023-06-09 01:05:00|7416|7411|7416.6|7411.6|7417.8|7412.8|7415.1|7410.1|0
1686273000000|2023-06-09 01:10:00|7416.7|7411.7|7417.7|7412.7|7418.9|7413.9|7416.6|7411.6|0
1686273300000|2023-06-09 01:15:00|7417.8|7412.8|7417.2|7412.2|7418.3|7413.3|7416.3|7411.3|0
1686273600000|2023-06-09 01:20:00|7417.3|7412.3|7418|7413|7418.1|7413.1|7416.5|7411.5|0
1686273900000|2023-06-09 01:25:00|7418.1|7413.1|7417.8|7412.8|7418.6|7413.6|7417.2|7412.2|0
1686274200000|2023-06-09 01:30:00|7417.9|7412.9|7420.1|7415.1|7420.1|7415.1|7417.9|7412.9|0
1686274500000|2023-06-09 01:35:00|7420|7415|7419.3|7414.3|7421.2|7416.2|7418.5|7413.5|0
1686274800000|2023-06-09 01:40:00|7419.2|7414.2|7419.7|7414.7|7419.8|7414.8|7418.6|7413.6|0
1686275100000|2023-06-09 01:45:00|7419.6|7414.6|7418.3|7413.3|7419.8|7414.8|7417|7412|0
1686275400000|2023-06-09 01:50:00|7418.7|7413.7|7418.4|7413.4|7419.8|7414.8|7418.3|7413.3|0
1686275700000|2023-06-09 01:55:00|7418.3|7413.3|7417.9|7412.9|7418.4|7413.4|7417.3|7412.3|0
1686276000000|2023-06-09 02:00:00|7417.8|7412.8|7415.9|7410.9|7418.3|7413.3|7415.8|7410.8|0
1686276300000|2023-06-09 02:05:00|7416|7411|7416.8|7411.8|7417.8|7412.8|7415.9|7410.9|0
1686276600000|2023-06-09 02:10:00|7416.7|7411.7|7415.9|7410.9|7417.5|7412.5|7415.6|7410.6|0
1686276900000|2023-06-09 02:15:00|7416|7411|7415.8|7410.8|7416.5|7411.5|7415.6|7410.6|0
1686277200000|2023-06-09 02:20:00|7415.9|7410.9|7416.3|7411.3|7416.3|7411.3|7415.1|7410.1|0
1686277500000|2023-06-09 02:25:00|7416.2|7411.2|7417.2|7412.2|7417.8|7412.8|7415.6|7410.6|0
1686277800000|2023-06-09 02:30:00|7417.3|7412.3|7419.3|7414.3|7419.5|7414.5|7417.1|7412.1|0
1686278100000|2023-06-09 02:35:00|7419.5|7414.5|7419.9|7414.9|7420.1|7415.1|7418.6|7413.6|0
1686278400000|2023-06-09 02:40:00|7420|7415|7419.9|7414.9|7421.1|7416.1|7419.6|7414.6|0
1686278700000|2023-06-09 02:45:00|7419.7|7414.7|7420.7|7415.7|7420.7|7415.7|7419.2|7414.2|0
1686279000000|2023-06-09 02:50:00|7420.9|7415.9|7421.1|7416.1|7421.2|7416.2|7420.2|7415.2|0
1686279300000|2023-06-09 02:55:00|7421.2|7416.2|7423.5|7418.5|7423.5|7418.5|7420.5|7415.5|0
1686279600000|2023-06-09 03:00:00|7423.4|7418.4|7421.9|7416.9|7423.4|7418.4|7421.2|7416.2|0
1686279900000|2023-06-09 03:05:00|7421.8|7416.8|7422.6|7417.6|7422.8|7417.8|7421.4|7416.4|0
1686280200000|2023-06-09 03:10:00|7422.5|7417.5|7421.9|7416.9|7422.5|7417.5|7421.4|7416.4|0
1686280500000|2023-06-09 03:15:00|7422|7417|7422.1|7417.1|7422.4|7417.4|7421.4|7416.4|0
1686280800000|2023-06-09 03:20:00|7422|7417|7422.8|7417.8|7423|7418|7421.5|7416.5|0
1686281100000|2023-06-09 03:25:00|7422.7|7417.7|7423.4|7418.4|7423.6|7418.6|7422.3|7417.3|0
1686281400000|2023-06-09 03:30:00|7423.5|7418.5|7423.2|7418.2|7424.1|7419.1|7422.8|7417.8|0
1686281700000|2023-06-09 03:35:00|7423.3|7418.3|7423.3|7418.3|7424.3|7419.3|7423.2|7418.2|0
1686282000000|2023-06-09 03:40:00|7423.2|7418.2|7423.5|7418.5|7424.1|7419.1|7423.1|7418.1|0
1686282300000|2023-06-09 03:45:00|7423.4|7418.4|7425.3|7420.3|7425.7|7420.7|7423.1|7418.1|0
1686282600000|2023-06-09 03:50:00|7425.2|7420.2|7423.1|7418.1|7425.2|7420.2|7422.3|7417.3|0
1686282900000|2023-06-09 03:55:00|7423|7418|7423|7418|7423.6|7418.6|7421.7|7416.7|0
1686283200000|2023-06-09 04:00:00|7422.9|7417.9|7422.5|7417.5|7422.9|7417.9|7421.6|7416.6|0
1686283500000|2023-06-09 04:05:00|7422.4|7417.4|7421|7416|7422.5|7417.5|7420.7|7415.7|0
1686283800000|2023-06-09 04:10:00|7420.9|7415.9|7421.6|7416.6|7421.6|7416.6|7420.7|7415.7|0
1686284100000|2023-06-09 04:15:00|7421.7|7416.7|7418.8|7413.8|7421.7|7416.7|7418.8|7413.8|0
1686284400000|2023-06-09 04:20:00|7418.7|7413.7|7418.7|7413.7|7418.9|7413.9|7417.2|7412.2|0
1686284700000|2023-06-09 04:25:00|7418.6|7413.6|7419.5|7414.5|7419.7|7414.7|7418.2|7413.2|0
1686285000000|2023-06-09 04:30:00|7419.7|7414.7|7419.5|7414.5|7420.3|7415.3|7419.1|7414.1|0
1686285300000|2023-06-09 04:35:00|7419.6|7414.6|7419.8|7414.8|7420.2|7415.2|7418.9|7413.9|0
1686285600000|2023-06-09 04:40:00|7419.7|7414.7|7418.6|7413.6|7419.8|7414.8|7418.6|7413.6|0
1686285900000|2023-06-09 04:45:00|7418.7|7413.7|7418.7|7413.7|7419.5|7414.5|7418.5|7413.5|0
1686286200000|2023-06-09 04:50:00|7418.6|7413.6|7418.4|7413.4|7419.1|7414.1|7417.7|7412.7|0
1686286500000|2023-06-09 04:55:00|7418.6|7413.6|7417.2|7412.2|7418.6|7413.6|7416.7|7411.7|0
1686286800000|2023-06-09 05:00:00|7417|7412|7417.3|7412.3|7417.9|7412.9|7417|7412|0
1686287100000|2023-06-09 05:05:00|7417.4|7412.4|7418.2|7413.2|7418.7|7413.7|7416.7|7411.7|0
1686287400000|2023-06-09 05:10:00|7418|7413|7418.8|7413.8|7418.8|7413.8|7417.3|7412.3|0
1686287700000|2023-06-09 05:15:00|7418.9|7413.9|7420.1|7415.1|7421.2|7416.2|7418.6|7413.6|0
1686288000000|2023-06-09 05:20:00|7420.3|7415.3|7418.4|7413.4|7420.7|7415.7|7418.4|7413.4|0
1686288300000|2023-06-09 05:25:00|7418.5|7413.5|7418.5|7413.5|7418.7|7413.7|7417.2|7412.2|0
1686288600000|2023-06-09 05:30:00|7418.7|7413.7|7421.5|7416.5|7422|7417|7418.4|7413.4|0
1686288900000|2023-06-09 05:35:00|7421.6|7416.6|7422.4|7417.4|7424.1|7419.1|7420.6|7415.6|0
1686289200000|2023-06-09 05:40:00|7422.3|7417.3|7425.4|7420.4|7425.5|7420.5|7422.2|7417.2|0
1686289500000|2023-06-09 05:45:00|7425.5|7420.5|7424.9|7419.9|7426.8|7421.8|7424|7419|0
1686289800000|2023-06-09 05:50:00|7425|7420|7423.7|7418.7|7425.5|7420.5|7423.2|7418.2|0
1686290100000|2023-06-09 05:55:00|7423.8|7418.8|7423.8|7418.8|7424.3|7419.3|7422|7417|0
1686290400000|2023-06-09 06:00:00|7423.9|7418.9|7419.8|7414.8|7424.1|7419.1|7418.8|7413.8|0
1686290700000|2023-06-09 06:05:00|7419.9|7414.9|7420.8|7415.8|7420.9|7415.9|7416.8|7411.8|0
1686291000000|2023-06-09 06:10:00|7420.6|7415.6|7420.9|7415.9|7421.5|7416.5|7420.1|7415.1|0
1686291300000|2023-06-09 06:15:00|7420.8|7415.8|7418.8|7413.8|7420.9|7415.9|7418.5|7413.5|0
1686291600000|2023-06-09 06:20:00|7418.6|7413.6|7420.8|7415.8|7421|7416|7418.6|7413.6|0
1686291900000|2023-06-09 06:25:00|7420.9|7415.9|7422.8|7417.8|7423.2|7418.2|7420.9|7415.9|0
1686292200000|2023-06-09 06:30:00|7422.9|7417.9|7422|7417|7423.3|7418.3|7420.3|7415.3|0
1686292500000|2023-06-09 06:35:00|7421.9|7416.9|7420.7|7415.7|7422.9|7417.9|7420.5|7415.5|0
1686292800000|2023-06-09 06:40:00|7420.8|7415.8|7421.2|7416.2|7421.8|7416.8|7420.6|7415.6|0
1686293100000|2023-06-09 06:45:00|7421.1|7416.1|7419.9|7414.9|7421.4|7416.4|7419.6|7414.6|0
1686293400000|2023-06-09 06:50:00|7419.8|7414.8|7419.3|7414.3|7419.8|7414.8|7418.2|7413.2|0
1686293700000|2023-06-09 06:55:00|7419.4|7414.4|7421.3|7416.3|7421.3|7416.3|7418.6|7413.6|0
1686294000000|2023-06-09 07:00:00|7421.5|7416.5|7418.1|7413.1|7422|7417|7417.4|7412.4|0
1686294300000|2023-06-09 07:05:00|7418.2|7413.2|7418.6|7413.6|7420.9|7415.9|7417.6|7412.6|0
1686294600000|2023-06-09 07:10:00|7418.7|7413.7|7417.4|7412.4|7419.6|7414.6|7415.6|7410.6|0
1686294900000|2023-06-09 07:15:00|7417.5|7412.5|7411.5|7406.5|7417.5|7412.5|7409.8|7404.8|0
1686295200000|2023-06-09 07:20:00|7411.2|7406.2|7412.7|7407.7|7413.3|7408.3|7410.3|7405.3|0
1686295500000|2023-06-09 07:25:00|7412.3|7407.3|7410.1|7405.1|7414.5|7409.5|7406.6|7401.6|0
1686295800000|2023-06-09 07:30:00|7410.3|7405.3|7408.7|7403.7|7411.1|7406.1|7407.6|7402.6|0
1686296100000|2023-06-09 07:35:00|7408.6|7403.6|7409.3|7404.3|7410.6|7405.6|7407.4|7402.4|0
1686296400000|2023-06-09 07:40:00|7409.4|7404.4|7407.3|7402.3|7409.5|7404.5|7402.4|7397.4|0
1686296700000|2023-06-09 07:45:00|7407.4|7402.4|7410.7|7405.7|7412.2|7407.2|7406.9|7401.9|0
1686297000000|2023-06-09 07:50:00|7410.5|7405.5|7415.9|7410.9|7416.2|7411.2|7410.3|7405.3|0
1686297300000|2023-06-09 07:55:00|7416|7411|7412.2|7407.2|7416.3|7411.3|7411.1|7406.1|0
1686297600000|2023-06-09 08:00:00|7411.9|7406.9|7433.8|7430.8|7433.9|7430.9|7410.1|7405.1|0
1686297900000|2023-06-09 08:05:00|7434|7431|7424.3|7421.3|7434.4|7431.4|7421.7|7418.7|0
1686298200000|2023-06-09 08:10:00|7421.6|7418.6|7420.7|7417.7|7424.2|7421.2|7413.9|7410.9|0
1686298500000|2023-06-09 08:15:00|7420.8|7417.8|7420.1|7417.1|7421.9|7418.9|7419|7416|0
1686298800000|2023-06-09 08:20:00|7419.9|7416.9|7420.3|7417.3|7421.1|7418.1|7419.2|7416.2|0
1686299100000|2023-06-09 08:25:00|7420.1|7417.1|7422.7|7419.7|7423.4|7420.4|7417.9|7414.9|0
1686299400000|2023-06-09 08:30:00|7423.8|7420.8|7419.9|7416.9|7425.2|7422.2|7418.2|7415.2|0
1686299700000|2023-06-09 08:35:00|7420|7417|7425.9|7422.9|7426.1|7423.1|7419.9|7416.9|0
1686300000000|2023-06-09 08:40:00|7426.4|7423.4|7428.5|7425.5|7429.1|7426.1|7426.4|7423.4|0
1686300300000|2023-06-09 08:45:00|7428.8|7425.8|7428.6|7425.6|7428.9|7425.9|7425.2|7422.2|0
1686300600000|2023-06-09 08:50:00|7428.7|7425.7|7428.1|7425.1|7430.8|7427.8|7428.1|7425.1|0
1686300900000|2023-06-09 08:55:00|7428|7425|7431.5|7428.5|7433.9|7430.9|7427.8|7424.8|0
1686301200000|2023-06-09 09:00:00|7431.7|7428.7|7439.4|7436.4|7440.9|7437.9|7431.4|7428.4|0
1686301500000|2023-06-09 09:05:00|7439.6|7436.6|7438.6|7435.6|7442.6|7439.6|7437.2|7434.2|0
1686301800000|2023-06-09 09:10:00|7438.7|7435.7|7439.6|7436.6|7439.6|7436.6|7437.8|7434.8|0
1686302100000|2023-06-09 09:15:00|7439.5|7436.5|7439.7|7436.7|7440.8|7437.8|7439.3|7436.3|0
1686302400000|2023-06-09 09:20:00|7439.6|7436.6|7435.9|7432.9|7439.9|7436.9|7435.3|7432.3|0
1686302700000|2023-06-09 09:25:00|7436|7433|7438.1|7435.1|7438.1|7435.1|7435.8|7432.8|0
1686303000000|2023-06-09 09:30:00|7438.2|7435.2|7439.8|7436.8|7442|7439|7438.2|7435.2|0
1686303300000|2023-06-09 09:35:00|7439.7|7436.7|7433.3|7430.3|7439.7|7436.7|7432.1|7429.1|0
1686303600000|2023-06-09 09:40:00|7433.2|7430.2|7430.5|7427.5|7433.9|7430.9|7429.7|7426.7|0
1686303900000|2023-06-09 09:45:00|7430.8|7427.8|7431.4|7428.4|7433|7430|7430.7|7427.7|0
1686304200000|2023-06-09 09:50:00|7431|7428|7428.1|7425.1|7432.2|7429.2|7427.6|7424.6|0
1686304500000|2023-06-09 09:55:00|7428.3|7425.3|7431.7|7428.7|7431.8|7428.8|7428.2|7425.2|0
1686304800000|2023-06-09 10:00:00|7431.8|7428.8|7432.6|7429.6|7434.1|7431.1|7430.8|7427.8|0
1686305100000|2023-06-09 10:05:00|7432.5|7429.5|7433.7|7430.7|7434.6|7431.6|7431.9|7428.9|0
1686305400000|2023-06-09 10:10:00|7433.3|7430.3|7428.9|7425.9|7434.1|7431.1|7427.9|7424.9|0
1686305700000|2023-06-09 10:15:00|7429.3|7426.3|7429.9|7426.9|7429.9|7426.9|7427.9|7424.9|0
1686306000000|2023-06-09 10:20:00|7429.8|7426.8|7430.1|7427.1|7431.3|7428.3|7429|7426|0
1686306300000|2023-06-09 10:25:00|7430|7427|7432.5|7429.5|7432.8|7429.8|7430|7427|0
1686306600000|2023-06-09 10:30:00|7432.6|7429.6|7424.3|7421.3|7433.4|7430.4|7424.2|7421.2|0
1686306900000|2023-06-09 10:35:00|7424.5|7421.5|7418.3|7415.3|7425.1|7422.1|7415.9|7412.9|0
1686307200000|2023-06-09 10:40:00|7418.2|7415.2|7412.1|7409.1|7418.6|7415.6|7409.6|7406.6|0
1686307500000|2023-06-09 10:45:00|7412.2|7409.2|7414.8|7411.8|7416.7|7413.7|7408|7405|0
1686307800000|2023-06-09 10:50:00|7415|7412|7418.6|7415.6|7419.1|7416.1|7415|7412|0
1686308100000|2023-06-09 10:55:00|7418.5|7415.5|7418.8|7415.8|7419.8|7416.8|7417.2|7414.2|0
1686308400000|2023-06-09 11:00:00|7419.6|7416.6|7425.1|7422.1|7429.1|7426.1|7419.4|7416.4|0
1686308700000|2023-06-09 11:05:00|7425.2|7422.2|7435.3|7432.3|7435.3|7432.3|7424.5|7421.5|0
1686309000000|2023-06-09 11:10:00|7434.8|7431.8|7438.1|7435.1|7438.1|7435.1|7431.8|7428.8|0
1686309300000|2023-06-09 11:15:00|7437.9|7434.9|7441.5|7438.5|7441.9|7438.9|7437.9|7434.9|0
1686309600000|2023-06-09 11:20:00|7441.6|7438.6|7438.8|7435.8|7442|7439|7437|7434|0
1686309900000|2023-06-09 11:25:00|7438.9|7435.9|7436.9|7433.9|7441.1|7438.1|7435.9|7432.9|0
1686310200000|2023-06-09 11:30:00|7436.5|7433.5|7436.5|7433.5|7436.5|7433.5|7431.8|7428.8|0
1686310500000|2023-06-09 11:35:00|7436.3|7433.3|7437.1|7434.1|7439.8|7436.8|7436.1|7433.1|0
1686310800000|2023-06-09 11:40:00|7437.2|7434.2|7437.1|7434.1|7437.5|7434.5|7433.4|7430.4|0
1686311100000|2023-06-09 11:45:00|7437|7434|7443.7|7440.7|7443.8|7440.8|7437|7434|0
1686311400000|2023-06-09 11:50:00|7443.5|7440.5|7441.1|7438.1|7443.6|7440.6|7439.9|7436.9|0
1686311700000|2023-06-09 11:55:00|7441.2|7438.2|7439.9|7436.9|7442.6|7439.6|7436.9|7433.9|0
1686312000000|2023-06-09 12:00:00|7441.4|7438.4|7452.9|7449.9|7454.2|7451.2|7441.4|7438.4|0
1686312300000|2023-06-09 12:05:00|7452.7|7449.7|7471.4|7468.4|7471.4|7468.4|7452.7|7449.7|0
1686312600000|2023-06-09 12:10:00|7471.7|7468.7|7464.5|7461.5|7473.2|7470.2|7464.4|7461.4|0
1686312900000|2023-06-09 12:15:00|7465|7462|7467.9|7464.9|7467.9|7464.9|7461.5|7458.5|0
1686313200000|2023-06-09 12:20:00|7467.3|7464.3|7462.6|7459.6|7469.7|7466.7|7460.6|7457.6|0
1686313500000|2023-06-09 12:25:00|7462.7|7459.7|7461.8|7458.8|7464.8|7461.8|7460.2|7457.2|0
1686313800000|2023-06-09 12:30:00|7462.1|7459.1|7468|7465|7475.9|7472.9|7462.1|7459.1|0
1686314100000|2023-06-09 12:35:00|7467.9|7464.9|7476.8|7473.8|7476.9|7473.9|7467.6|7464.6|0
1686314400000|2023-06-09 12:40:00|7476.7|7473.7|7478.7|7475.7|7478.7|7475.7|7474.7|7471.7|0
1686314700000|2023-06-09 12:45:00|7478.6|7475.6|7480.7|7477.7|7482.6|7479.6|7478.3|7475.3|0
1686315000000|2023-06-09 12:50:00|7480.8|7477.8|7486.2|7483.2|7487.5|7484.5|7478.3|7475.3|0
1686315300000|2023-06-09 12:55:00|7486|7483|7478.1|7475.1|7486.3|7483.3|7478|7475|0
1686315600000|2023-06-09 13:00:00|7477.9|7474.9|7472.4|7469.4|7479.7|7476.7|7472.4|7469.4|0
1686315900000|2023-06-09 13:05:00|7472.5|7469.5|7472.5|7469.5|7473.4|7470.4|7470.6|7467.6|0
1686316200000|2023-06-09 13:10:00|7472.6|7469.6|7482|7479|7482.8|7479.8|7472.6|7469.6|0
1686316500000|2023-06-09 13:15:00|7482.1|7479.1|7487.1|7484.1|7488.4|7485.4|7480.6|7477.6|0
1686316800000|2023-06-09 13:20:00|7487.3|7484.3|7485|7482|7491.5|7488.5|7482.9|7479.9|0
1686317100000|2023-06-09 13:25:00|7485.1|7482.1|7478.4|7475.4|7487.3|7484.3|7477.1|7474.1|0
1686317400000|2023-06-09 13:30:00|7480.8|7477.8|7487|7485.2|7493.8|7492|7468.6|7466.8|0
1686317700000|2023-06-09 13:35:00|7487.4|7485.6|7492.1|7490.3|7496.4|7494.6|7475.2|7473.4|0
1686318000000|2023-06-09 13:40:00|7491.8|7490|7511.1|7509.3|7512|7510.2|7480.7|7478.9|0
1686318300000|2023-06-09 13:45:00|7511.3|7509.5|7507.6|7505.8|7526.7|7524.9|7506.6|7504.8|0
1686318600000|2023-06-09 13:50:00|7507.5|7505.7|7525.5|7523.7|7528.5|7526.7|7498.8|7497|0
1686318900000|2023-06-09 13:55:00|7525.6|7523.8|7517.5|7515.7|7528.8|7527|7511.6|7509.8|0
1686319200000|2023-06-09 14:00:00|7517.6|7515.8|7527|7525.2|7532|7530.2|7517.6|7515.8|0
1686319500000|2023-06-09 14:05:00|7527.2|7525.4|7519.7|7517.9|7535|7533.2|7515.7|7513.9|0
1686319800000|2023-06-09 14:10:00|7520.1|7518.3|7543.5|7541.7|7547.1|7545.3|7517.7|7515.9|0
1686320100000|2023-06-09 14:15:00|7543.8|7542|7553.8|7552|7555.4|7553.6|7543.8|7542|0
1686320400000|2023-06-09 14:20:00|7553.9|7552.1|7547.5|7545.7|7556.5|7554.7|7547.5|7545.7|0
1686320700000|2023-06-09 14:25:00|7546|7544.2|7546.9|7545.1|7553.1|7551.3|7541.3|7539.5|0
1686321000000|2023-06-09 14:30:00|7547.2|7545.4|7529.5|7527.7|7554.1|7552.3|7527.6|7525.8|0
1686321300000|2023-06-09 14:35:00|7529.3|7527.5|7514.2|7512.4|7530|7528.2|7514.1|7512.3|0
1686321600000|2023-06-09 14:40:00|7514|7512.2|7491.8|7490|7514|7512.2|7476.4|7474.6|0
1686321900000|2023-06-09 14:45:00|7491.9|7490.1|7472.1|7470.3|7494.3|7492.5|7471.9|7470.1|0
1686322200000|2023-06-09 14:50:00|7472.5|7470.7|7477.1|7475.3|7477.9|7476.1|7459.8|7458|0
1686322500000|2023-06-09 14:55:00|7477|7475.2|7485.6|7483.8|7487.8|7486|7473.9|7472.1|0
1686322800000|2023-06-09 15:00:00|7485.1|7483.3|7493.9|7492.1|7496.2|7494.4|7484|7482.2|0
1686323100000|2023-06-09 15:05:00|7494.2|7492.4|7513.7|7511.9|7517|7515.2|7492.3|7490.5|0
1686323400000|2023-06-09 15:10:00|7514.3|7512.5|7522.5|7520.7|7523.8|7522|7511.9|7510.1|0
1686323700000|2023-06-09 15:15:00|7522.6|7520.8|7506.7|7504.9|7522.8|7521|7501.9|7500.1|0
1686324000000|2023-06-09 15:20:00|7506.9|7505.1|7505|7503.2|7507.4|7505.6|7496.4|7494.6|0
1686324300000|2023-06-09 15:25:00|7504.8|7503|7468.9|7467.1|7505.7|7503.9|7467.9|7466.1|0
1686324600000|2023-06-09 15:30:00|7468.6|7466.8|7473.2|7471.4|7477.2|7475.4|7461.9|7460.1|0
1686324900000|2023-06-09 15:35:00|7472.9|7471.1|7474.4|7472.6|7485.3|7483.5|7471.8|7470|0
1686325200000|2023-06-09 15:40:00|7475.3|7473.5|7490.5|7488.7|7491.1|7489.3|7472.2|7470.4|0
1686325500000|2023-06-09 15:45:00|7490.6|7488.8|7478.2|7476.4|7492.2|7490.4|7475|7473.2|0
1686325800000|2023-06-09 15:50:00|7477.8|7476|7475.4|7473.6|7480.3|7478.5|7467.4|7465.6|0
1686326100000|2023-06-09 15:55:00|7475.6|7473.8|7456.8|7455|7478.2|7476.4|7456|7454.2|0
1686326400000|2023-06-09 16:00:00|7455.7|7453.9|7454.8|7453|7461|7459.2|7437.6|7435.8|0
1686326700000|2023-06-09 16:05:00|7454.7|7452.9|7451.4|7449.6|7459|7457.2|7448|7446.2|0
1686327000000|2023-06-09 16:10:00|7451.7|7449.9|7463|7461.2|7465|7463.2|7450.7|7448.9|0
1686327300000|2023-06-09 16:15:00|7462.6|7460.8|7465|7463.2|7466.3|7464.5|7457.9|7456.1|0
1686327600000|2023-06-09 16:20:00|7465.2|7463.4|7450.6|7448.8|7465.3|7463.5|7445.6|7443.8|0
1686327900000|2023-06-09 16:25:00|7450.1|7448.3|7436.3|7434.5|7452.5|7450.7|7428.9|7427.1|0
1686328200000|2023-06-09 16:30:00|7436.1|7434.3|7442.4|7440.6|7447.1|7445.3|7433.9|7432.1|0
1686328500000|2023-06-09 16:35:00|7442.7|7440.9|7429.8|7428|7443.8|7442|7425.5|7423.7|0
1686328800000|2023-06-09 16:40:00|7429.5|7427.7|7445.2|7443.4|7445.2|7443.4|7421.2|7419.4|0
1686329100000|2023-06-09 16:45:00|7445.6|7443.8|7460.6|7458.8|7460.6|7458.8|7440.3|7438.5|0
1686329400000|2023-06-09 16:50:00|7461|7459.2|7460.2|7458.4|7464.8|7463|7456|7454.2|0
1686329700000|2023-06-09 16:55:00|7460.4|7458.6|7468.2|7466.4|7468.2|7466.4|7450.3|7448.5|0
1686330000000|2023-06-09 17:00:00|7468.8|7467|7471|7469.2|7471.9|7470.1|7462.1|7460.3|0
1686330300000|2023-06-09 17:05:00|7471.9|7470.1|7478|7476.2|7478.5|7476.7|7467|7465.2|0
1686330600000|2023-06-09 17:10:00|7478.7|7476.9|7475.8|7474|7479.9|7478.1|7471.4|7469.6|0
1686330900000|2023-06-09 17:15:00|7476.3|7474.5|7467.2|7465.4|7479.3|7477.5|7467.2|7465.4|0
1686331200000|2023-06-09 17:20:00|7467.1|7465.3|7480.9|7479.1|7480.9|7479.1|7464|7462.2|0
1686331500000|2023-06-09 17:25:00|7481.3|7479.5|7488.2|7486.4|7490|7488.2|7479.2|7477.4|0
1686331800000|2023-06-09 17:30:00|7488.9|7487.1|7485.8|7484|7492.2|7490.4|7485.8|7484|0
1686332100000|2023-06-09 17:35:00|7486.1|7484.3|7486.2|7484.4|7486.8|7485|7479.6|7477.8|0
1686332400000|2023-06-09 17:40:00|7486.5|7484.7|7492.4|7490.6|7496.6|7494.8|7486.3|7484.5|0
1686332700000|2023-06-09 17:45:00|7492.7|7490.9|7489.8|7488|7502.5|7500.7|7489.7|7487.9|0
1686333000000|2023-06-09 17:50:00|7489.9|7488.1|7497.9|7496.1|7499.2|7497.4|7488|7486.2|0
1686333300000|2023-06-09 17:55:00|7498.2|7496.4|7500.2|7498.4|7504.7|7502.9|7493.7|7491.9|0
1686333600000|2023-06-09 18:00:00|7500.4|7498.6|7494.8|7493|7501.7|7499.9|7493.1|7491.3|0
1686333900000|2023-06-09 18:05:00|7495.1|7493.3|7492.6|7490.8|7495.9|7494.1|7487.4|7485.6|0
1686334200000|2023-06-09 18:10:00|7493.2|7491.4|7489.8|7488|7498.1|7496.3|7488|7486.2|0
1686334500000|2023-06-09 18:15:00|7489.7|7487.9|7486.5|7484.7|7489.7|7487.9|7479.2|7477.4|0
1686334800000|2023-06-09 18:20:00|7486.9|7485.1|7498.3|7496.5|7501.4|7499.6|7485.9|7484.1|0
1686335100000|2023-06-09 18:25:00|7498.8|7497|7485.9|7484.1|7499|7497.2|7482.9|7481.1|0
1686335400000|2023-06-09 18:30:00|7485.5|7483.7|7478.3|7476.5|7486.2|7484.4|7473|7471.2|0
1686335700000|2023-06-09 18:35:00|7478.7|7476.9|7463.9|7462.1|7481.1|7479.3|7462.7|7460.9|0
1686336000000|2023-06-09 18:40:00|7463.7|7461.9|7468.5|7466.7|7470.7|7468.9|7461.7|7459.9|0
1686336300000|2023-06-09 18:45:00|7468.8|7467|7459.9|7458.1|7471.2|7469.4|7459|7457.2|0
1686336600000|2023-06-09 18:50:00|7459.8|7458|7465.8|7464|7471.9|7470.1|7459.5|7457.7|0
1686336900000|2023-06-09 18:55:00|7465.4|7463.6|7473.8|7472|7476.7|7474.9|7465.3|7463.5|0
1686337200000|2023-06-09 19:00:00|7473.6|7471.8|7467.1|7465.3|7475.3|7473.5|7461.1|7459.3|0
1686337500000|2023-06-09 19:05:00|7465.9|7464.1|7454.5|7452.7|7465.9|7464.1|7451.7|7449.9|0
1686337800000|2023-06-09 19:10:00|7454.8|7453|7456.1|7454.3|7458.6|7456.8|7452.1|7450.3|0
1686338100000|2023-06-09 19:15:00|7456.4|7454.6|7458.6|7456.8|7459|7457.2|7445|7443.2|0
1686338400000|2023-06-09 19:20:00|7458.4|7456.6|7456|7454.2|7461.4|7459.6|7455.6|7453.8|0
1686338700000|2023-06-09 19:25:00|7455.5|7453.7|7456|7454.2|7459.2|7457.4|7452.7|7450.9|0
1686339000000|2023-06-09 19:30:00|7456.1|7454.3|7458.8|7457|7462.9|7461.1|7455.8|7454|0
1686339300000|2023-06-09 19:35:00|7459.3|7457.5|7452.9|7451.1|7461.5|7459.7|7450.8|7449|0
1686339600000|2023-06-09 19:40:00|7452.8|7451|7456.2|7454.4|7462.8|7461|7452.4|7450.6|0
1686339900000|2023-06-09 19:45:00|7457.3|7455.5|7450|7448.2|7461.2|7459.4|7450|7448.2|0
1686340200000|2023-06-09 19:50:00|7447|7445.2|7449.1|7447.3|7453.2|7451.4|7444.8|7443|0
1686340500000|2023-06-09 19:55:00|7449.2|7447.4|7451.4|7449.6|7451.6|7449.8|7444.4|7442.6|0
1686340800000|2023-06-09 20:00:00|7452|7449|7456.5|7453.5|7456.9|7453.9|7448.5|7445.5|0
1686341100000|2023-06-09 20:05:00|7456.6|7453.6|7454.9|7451.9|7456.6|7453.6|7454.7|7451.7|0
1686341400000|2023-06-09 20:10:00|7454.8|7451.8|7455.4|7452.4|7456.4|7453.4|7453.3|7450.3|0
1686341700000|2023-06-09 20:15:00|7455.5|7452.5|7456.1|7453.1|7457.2|7454.2|7455.4|7452.4|0
1686342000000|2023-06-09 20:20:00|7456.2|7453.2|7456.5|7453.5|7457.5|7454.5|7455.8|7452.8|0
1686342300000|2023-06-09 20:25:00|7456.4|7453.4|7456.6|7453.6|7457.5|7454.5|7455.5|7452.5|0
1686342600000|2023-06-09 20:30:00|7456.5|7453.5|7456.2|7453.2|7457.6|7454.6|7455.9|7452.9|0
1686342900000|2023-06-09 20:35:00|7456.4|7453.4|7455.2|7452.2|7456.5|7453.5|7452.9|7449.9|0
1686343200000|2023-06-09 20:40:00|7455.1|7452.1|7453.4|7450.4|7455.1|7452.1|7452.3|7449.3|0
1686343500000|2023-06-09 20:45:00|7453.7|7450.7|7451.9|7448.9|7454.4|7451.4|7451.9|7448.9|0
1686343800000|2023-06-09 20:50:00|7452|7449|7453.1|7450.1|7454.3|7451.3|7451.4|7448.4|0
1686344100000|2023-06-09 20:55:00|7453.4|7450.4|7453.4|7450.4|7453.6|7450.6|7452.3|7449.3|0
1686520800000|2023-06-11 22:00:00|7456.5|7451.5|7450.3|7445.3|7456.5|7451.5|7450.2|7445.2|0
1686521100000|2023-06-11 22:05:00|7450.2|7445.2|7453.3|7448.3|7453.5|7448.5|7450|7445|0
1686521400000|2023-06-11 22:10:00|7453.2|7448.2|7457.5|7452.5|7458.5|7453.5|7452.6|7447.6|0
1686521700000|2023-06-11 22:15:00|7457.3|7452.3|7463|7458|7463.1|7458.1|7456.9|7451.9|0
1686522000000|2023-06-11 22:20:00|7463.1|7458.1|7470.8|7465.8|7476|7471|7463|7458|0
1686522300000|2023-06-11 22:25:00|7470.9|7465.9|7467.7|7462.7|7471.2|7466.2|7467.7|7462.7|0
1686522600000|2023-06-11 22:30:00|7467.8|7462.8|7468.7|7463.7|7471.2|7466.2|7467.5|7462.5|0
1686522900000|2023-06-11 22:35:00|7468.8|7463.8|7469.2|7464.2|7469.9|7464.9|7468.3|7463.3|0
1686523200000|2023-06-11 22:40:00|7469.1|7464.1|7469.4|7464.4|7469.9|7464.9|7464.9|7459.9|0
1686523500000|2023-06-11 22:45:00|7469.3|7464.3|7471.1|7466.1|7471.9|7466.9|7469.1|7464.1|0
1686523800000|2023-06-11 22:50:00|7471.2|7466.2|7468.8|7463.8|7471.5|7466.5|7468.6|7463.6|0
1686524100000|2023-06-11 22:55:00|7468.7|7463.7|7470.9|7465.9|7472.5|7467.5|7468.6|7463.6|0
1686524400000|2023-06-11 23:00:00|7470.8|7465.8|7473.8|7468.8|7474.4|7469.4|7470.3|7465.3|0
1686524700000|2023-06-11 23:05:00|7473.9|7468.9|7475.3|7470.3|7476.3|7471.3|7472.8|7467.8|0
1686525000000|2023-06-11 23:10:00|7475.1|7470.1|7473.7|7468.7|7476.5|7471.5|7473|7468|0
1686525300000|2023-06-11 23:15:00|7473.8|7468.8|7470.7|7465.7|7474.3|7469.3|7470.7|7465.7|0
1686525600000|2023-06-11 23:20:00|7470.8|7465.8|7471.4|7466.4|7471.5|7466.5|7469.1|7464.1|0
1686525900000|2023-06-11 23:25:00|7471.2|7466.2|7468.7|7463.7|7471.4|7466.4|7468.3|7463.3|0
1686526200000|2023-06-11 23:30:00|7468.8|7463.8|7468.6|7463.6|7469.4|7464.4|7465.8|7460.8|0
1686526500000|2023-06-11 23:35:00|7468.7|7463.7|7467.6|7462.6|7470.6|7465.6|7467.3|7462.3|0
1686526800000|2023-06-11 23:40:00|7467.5|7462.5|7468.1|7463.1|7468.3|7463.3|7466.8|7461.8|0
1686527100000|2023-06-11 23:45:00|7468|7463|7464.5|7459.5|7468|7463|7464.1|7459.1|0
1686527400000|2023-06-11 23:50:00|7464.8|7459.8|7465.8|7460.8|7466.6|7461.6|7464.4|7459.4|0
1686527700000|2023-06-11 23:55:00|7465.9|7460.9|7467.9|7462.9|7468.1|7463.1|7464.8|7459.8|0
1686528000000|2023-06-12 00:00:00|7467.8|7462.8|7466.1|7461.1|7467.9|7462.9|7465.8|7460.8|0
1686528300000|2023-06-12 00:05:00|7466|7461|7466.6|7461.6|7467.1|7462.1|7464.1|7459.1|0
1686528600000|2023-06-12 00:10:00|7466.5|7461.5|7467.5|7462.5|7469|7464|7465.3|7460.3|0
1686528900000|2023-06-12 00:15:00|7467.4|7462.4|7467.6|7462.6|7470.2|7465.2|7465.2|7460.2|0
1686529200000|2023-06-12 00:20:00|7467.5|7462.5|7467|7462|7468.4|7463.4|7465.4|7460.4|0
1686529500000|2023-06-12 00:25:00|7467.1|7462.1|7469.2|7464.2|7469.9|7464.9|7467.1|7462.1|0
1686529800000|2023-06-12 00:30:00|7469.8|7464.8|7469.4|7464.4|7470.4|7465.4|7468.1|7463.1|0
1686530100000|2023-06-12 00:35:00|7469.6|7464.6|7469.1|7464.1|7471.7|7466.7|7468.4|7463.4|0
1686530400000|2023-06-12 00:40:00|7468.9|7463.9|7471.5|7466.5|7472.3|7467.3|7468.4|7463.4|0
1686530700000|2023-06-12 00:45:00|7471.4|7466.4|7470|7465|7471.4|7466.4|7468.6|7463.6|0
1686531000000|2023-06-12 00:50:00|7469.9|7464.9|7470.4|7465.4|7470.6|7465.6|7469.1|7464.1|0
1686531300000|2023-06-12 00:55:00|7470.5|7465.5|7470.1|7465.1|7471.7|7466.7|7470.1|7465.1|0
1686531600000|2023-06-12 01:00:00|7470|7465|7469.7|7464.7|7470.5|7465.5|7469|7464|0
1686531900000|2023-06-12 01:05:00|7469.8|7464.8|7469.3|7464.3|7470|7465|7468.4|7463.4|0
1686532200000|2023-06-12 01:10:00|7469.2|7464.2|7468.9|7463.9|7470.5|7465.5|7468.6|7463.6|0
1686532500000|2023-06-12 01:15:00|7468.7|7463.7|7468.7|7463.7|7470|7465|7467.2|7462.2|0
1686532800000|2023-06-12 01:20:00|7468.9|7463.9|7468.1|7463.1|7469.8|7464.8|7467.9|7462.9|0
1686533100000|2023-06-12 01:25:00|7468|7463|7466.6|7461.6|7468.6|7463.6|7466.4|7461.4|0
1686533400000|2023-06-12 01:30:00|7466.9|7461.9|7467.6|7462.6|7468.5|7463.5|7466.2|7461.2|0
1686533700000|2023-06-12 01:35:00|7467.8|7462.8|7467.9|7462.9|7468.6|7463.6|7466.4|7461.4|0
1686534000000|2023-06-12 01:40:00|7467.8|7462.8|7468.4|7463.4|7468.6|7463.6|7467.4|7462.4|0
1686534300000|2023-06-12 01:45:00|7468.3|7463.3|7468.6|7463.6|7468.8|7463.8|7467.9|7462.9|0
1686534600000|2023-06-12 01:50:00|7468.5|7463.5|7468.8|7463.8|7469.4|7464.4|7468.2|7463.2|0
1686534900000|2023-06-12 01:55:00|7468.9|7463.9|7469.8|7464.8|7470.3|7465.3|7466.8|7461.8|0
1686535200000|2023-06-12 02:00:00|7469.5|7464.5|7470.1|7465.1|7471.3|7466.3|7468.4|7463.4|0
1686535500000|2023-06-12 02:05:00|7470.3|7465.3|7471|7466|7471.1|7466.1|7469.8|7464.8|0
1686535800000|2023-06-12 02:10:00|7470.9|7465.9|7472.5|7467.5|7473.1|7468.1|7470.8|7465.8|0
1686536100000|2023-06-12 02:15:00|7472.4|7467.4|7472.4|7467.4|7473.5|7468.5|7471.8|7466.8|0
1686536400000|2023-06-12 02:20:00|7472.5|7467.5|7473.1|7468.1|7473.2|7468.2|7470.8|7465.8|0
1686536700000|2023-06-12 02:25:00|7473.2|7468.2|7471.4|7466.4|7473.2|7468.2|7470|7465|0
1686537000000|2023-06-12 02:30:00|7471.3|7466.3|7470.9|7465.9|7472.4|7467.4|7470.8|7465.8|0
1686537300000|2023-06-12 02:35:00|7470.8|7465.8|7470.8|7465.8|7470.9|7465.9|7468.2|7463.2|0
1686537600000|2023-06-12 02:40:00|7470.5|7465.5|7469.7|7464.7|7470.7|7465.7|7469.3|7464.3|0
1686537900000|2023-06-12 02:45:00|7469.8|7464.8|7469.8|7464.8|7471|7466|7469.6|7464.6|0
1686538200000|2023-06-12 02:50:00|7469.9|7464.9|7470.3|7465.3|7470.6|7465.6|7469|7464|0
1686538500000|2023-06-12 02:55:00|7470.2|7465.2|7469|7464|7470.3|7465.3|7468|7463|0
1686538800000|2023-06-12 03:00:00|7469.1|7464.1|7471.4|7466.4|7471.4|7466.4|7469|7464|0
1686539100000|2023-06-12 03:05:00|7471.5|7466.5|7470.9|7465.9|7471.6|7466.6|7470.3|7465.3|0
1686539400000|2023-06-12 03:10:00|7470.7|7465.7|7470.6|7465.6|7471.5|7466.5|7470.4|7465.4|0
1686539700000|2023-06-12 03:15:00|7470.9|7465.9|7470.4|7465.4|7471.3|7466.3|7470.4|7465.4|0
1686540000000|2023-06-12 03:20:00|7470.2|7465.2|7469.8|7464.8|7470.8|7465.8|7469.8|7464.8|0
1686540300000|2023-06-12 03:25:00|7469.9|7464.9|7471|7466|7471|7466|7469.7|7464.7|0
1686540600000|2023-06-12 03:30:00|7470.6|7465.6|7467.9|7462.9|7470.7|7465.7|7467.5|7462.5|0
1686540900000|2023-06-12 03:35:00|7467.7|7462.7|7468.5|7463.5|7469.4|7464.4|7467.7|7462.7|0
1686541200000|2023-06-12 03:40:00|7468.4|7463.4|7466.3|7461.3|7468.9|7463.9|7465.1|7460.1|0
1686541500000|2023-06-12 03:45:00|7466.4|7461.4|7465.8|7460.8|7467.6|7462.6|7465.8|7460.8|0
1686541800000|2023-06-12 03:50:00|7465.3|7460.3|7467.1|7462.1|7467.3|7462.3|7465.3|7460.3|0
1686542100000|2023-06-12 03:55:00|7467|7462|7466.4|7461.4|7467.1|7462.1|7466.1|7461.1|0
1686542400000|2023-06-12 04:00:00|7466.3|7461.3|7465|7460|7466.4|7461.4|7464.9|7459.9|0
1686542700000|2023-06-12 04:05:00|7465.1|7460.1|7464.6|7459.6|7466.1|7461.1|7464.4|7459.4|0
1686543000000|2023-06-12 04:10:00|7464.5|7459.5|7463.8|7458.8|7464.8|7459.8|7463.2|7458.2|0
1686543300000|2023-06-12 04:15:00|7463.9|7458.9|7462.2|7457.2|7463.9|7458.9|7461.2|7456.2|0
1686543600000|2023-06-12 04:20:00|7462.3|7457.3|7463|7458|7463.4|7458.4|7461.6|7456.6|0
1686543900000|2023-06-12 04:25:00|7463.1|7458.1|7462.7|7457.7|7463.4|7458.4|7462.4|7457.4|0
1686544200000|2023-06-12 04:30:00|7462.8|7457.8|7463.1|7458.1|7465|7460|7462.7|7457.7|0
1686544500000|2023-06-12 04:35:00|7463|7458|7462.1|7457.1|7463|7458|7462.1|7457.1|0
1686544800000|2023-06-12 04:40:00|7461.9|7456.9|7462.9|7457.9|7463|7458|7461.8|7456.8|0
1686545100000|2023-06-12 04:45:00|7462.8|7457.8|7463.9|7458.9|7463.9|7458.9|7462.6|7457.6|0
1686545400000|2023-06-12 04:50:00|7464|7459|7463.3|7458.3|7464.1|7459.1|7463.2|7458.2|0
1686545700000|2023-06-12 04:55:00|7463.2|7458.2|7464.9|7459.9|7466.8|7461.8|7462.9|7457.9|0
1686546000000|2023-06-12 05:00:00|7465|7460|7466.7|7461.7|7466.7|7461.7|7464.3|7459.3|0
1686546300000|2023-06-12 05:05:00|7466.6|7461.6|7469.7|7464.7|7469.8|7464.8|7466|7461|0
1686546600000|2023-06-12 05:10:00|7469.5|7464.5|7468.7|7463.7|7470.5|7465.5|7466.9|7461.9|0
1686546900000|2023-06-12 05:15:00|7468.8|7463.8|7471|7466|7471|7466|7468.6|7463.6|0
1686547200000|2023-06-12 05:20:00|7471.1|7466.1|7471|7466|7471.1|7466.1|7469.1|7464.1|0
1686547500000|2023-06-12 05:25:00|7471.2|7466.2|7470.7|7465.7|7471.4|7466.4|7470|7465|0
1686547800000|2023-06-12 05:30:00|7470.8|7465.8|7469.5|7464.5|7471.1|7466.1|7469.2|7464.2|0
1686548100000|2023-06-12 05:35:00|7469.4|7464.4|7468.7|7463.7|7470|7465|7467.9|7462.9|0
1686548400000|2023-06-12 05:40:00|7468.5|7463.5|7467.7|7462.7|7469.3|7464.3|7467.4|7462.4|0
1686548700000|2023-06-12 05:45:00|7467.6|7462.6|7467.2|7462.2|7468.2|7463.2|7466.9|7461.9|0
1686549000000|2023-06-12 05:50:00|7467.1|7462.1|7470|7465|7470.2|7465.2|7466.9|7461.9|0
1686549300000|2023-06-12 05:55:00|7470.1|7465.1|7471.5|7466.5|7471.6|7466.6|7469.5|7464.5|0
1686549600000|2023-06-12 06:00:00|7471.3|7466.3|7469.2|7464.2|7471.7|7466.7|7468.4|7463.4|0
1686549900000|2023-06-12 06:05:00|7469.5|7464.5|7471.3|7466.3|7471.3|7466.3|7469.5|7464.5|0
1686550200000|2023-06-12 06:10:00|7471.2|7466.2|7472.3|7467.3|7472.5|7467.5|7470.7|7465.7|0
1686550500000|2023-06-12 06:15:00|7472.2|7467.2|7475.9|7470.9|7476|7471|7472|7467|0
1686550800000|2023-06-12 06:20:00|7476|7471|7478.2|7473.2|7478.3|7473.3|7474.7|7469.7|0
1686551100000|2023-06-12 06:25:00|7478.1|7473.1|7479.7|7474.7|7479.7|7474.7|7477.9|7472.9|0
1686551400000|2023-06-12 06:30:00|7479.8|7474.8|7477|7472|7480|7475|7476.4|7471.4|0
1686551700000|2023-06-12 06:35:00|7477.1|7472.1|7478|7473|7478.9|7473.9|7477|7472|0
1686552000000|2023-06-12 06:40:00|7477.9|7472.9|7476.9|7471.9|7479.2|7474.2|7476|7471|0
1686552300000|2023-06-12 06:45:00|7476.8|7471.8|7476.9|7471.9|7477.3|7472.3|7476.3|7471.3|0
1686552600000|2023-06-12 06:50:00|7476.7|7471.7|7476.7|7471.7|7477|7472|7476.1|7471.1|0
1686552900000|2023-06-12 06:55:00|7476.8|7471.8|7479.4|7474.4|7479.6|7474.6|7476.7|7471.7|0
1686553200000|2023-06-12 07:00:00|7479.2|7474.2|7479.4|7474.4|7480|7475|7476.7|7471.7|0
1686553500000|2023-06-12 07:05:00|7479.6|7474.6|7476.5|7471.5|7480.9|7475.9|7475.9|7470.9|0
1686553800000|2023-06-12 07:10:00|7476.7|7471.7|7476|7471|7477|7472|7473.2|7468.2|0
1686554100000|2023-06-12 07:15:00|7476.1|7471.1|7476.2|7471.2|7478.9|7473.9|7473.5|7468.5|0
1686554400000|2023-06-12 07:20:00|7476.1|7471.1|7476.4|7471.4|7478.1|7473.1|7475.8|7470.8|0
1686554700000|2023-06-12 07:25:00|7476.5|7471.5|7474.5|7469.5|7476.5|7471.5|7472.5|7467.5|0
1686555000000|2023-06-12 07:30:00|7473.6|7468.6|7478.1|7473.1|7478.2|7473.2|7473.5|7468.5|0
1686555300000|2023-06-12 07:35:00|7478.2|7473.2|7479.6|7474.6|7480.2|7475.2|7475.9|7470.9|0
1686555600000|2023-06-12 07:40:00|7479.5|7474.5|7481.1|7476.1|7481.3|7476.3|7479.2|7474.2|0
1686555900000|2023-06-12 07:45:00|7481.2|7476.2|7480.5|7475.5|7482.7|7477.7|7480.3|7475.3|0
1686556200000|2023-06-12 07:50:00|7480.4|7475.4|7484.7|7479.7|7486|7481|7480.4|7475.4|0
1686556500000|2023-06-12 07:55:00|7485.1|7480.1|7487.6|7482.6|7487.6|7482.6|7484.6|7479.6|0
1686556800000|2023-06-12 08:00:00|7488|7483|7520.4|7517.4|7520.5|7517.5|7487.7|7482.7|0
1686557100000|2023-06-12 08:05:00|7520.3|7517.3|7521.5|7518.5|7524.3|7521.3|7519.2|7516.2|0
1686557400000|2023-06-12 08:10:00|7521.4|7518.4|7525.9|7522.9|7526.1|7523.1|7518.5|7515.5|0
1686557700000|2023-06-12 08:15:00|7526|7523|7521.1|7518.1|7526|7523|7521|7518|0
1686558000000|2023-06-12 08:20:00|7521.2|7518.2|7527.3|7524.3|7527.4|7524.4|7521.2|7518.2|0
1686558300000|2023-06-12 08:25:00|7527.2|7524.2|7529.6|7526.6|7529.6|7526.6|7525.9|7522.9|0
1686558600000|2023-06-12 08:30:00|7530|7527|7537.1|7534.1|7537.6|7534.6|7529.3|7526.3|0
1686558900000|2023-06-12 08:35:00|7537|7534|7531.1|7528.1|7538.2|7535.2|7531.1|7528.1|0
1686559200000|2023-06-12 08:40:00|7531.2|7528.2|7532.1|7529.1|7532.4|7529.4|7530.3|7527.3|0
1686559500000|2023-06-12 08:45:00|7532|7529|7530.6|7527.6|7532.5|7529.5|7530.4|7527.4|0
1686559800000|2023-06-12 08:50:00|7530.5|7527.5|7530.7|7527.7|7531.5|7528.5|7529.1|7526.1|0
1686560100000|2023-06-12 08:55:00|7530.8|7527.8|7532.2|7529.2|7533.1|7530.1|7530.5|7527.5|0
1686560400000|2023-06-12 09:00:00|7532.1|7529.1|7535.2|7532.2|7536.8|7533.8|7532.1|7529.1|0
1686560700000|2023-06-12 09:05:00|7535.3|7532.3|7534.7|7531.7|7536.2|7533.2|7534|7531|0
1686561000000|2023-06-12 09:10:00|7534.8|7531.8|7535.9|7532.9|7539.1|7536.1|7534.8|7531.8|0
1686561300000|2023-06-12 09:15:00|7535.7|7532.7|7532.9|7529.9|7536.1|7533.1|7532.9|7529.9|0
1686561600000|2023-06-12 09:20:00|7532.8|7529.8|7534|7531|7534.1|7531.1|7531.8|7528.8|0
1686561900000|2023-06-12 09:25:00|7534.1|7531.1|7535.1|7532.1|7535.3|7532.3|7533.3|7530.3|0
1686562200000|2023-06-12 09:30:00|7535|7532|7535.2|7532.2|7536.6|7533.6|7534.8|7531.8|0
1686562500000|2023-06-12 09:35:00|7535.1|7532.1|7534.1|7531.1|7535.9|7532.9|7534|7531|0
1686562800000|2023-06-12 09:40:00|7534.2|7531.2|7528.1|7525.1|7534.4|7531.4|7528|7525|0
1686563100000|2023-06-12 09:45:00|7528|7525|7527.2|7524.2|7529.5|7526.5|7526.6|7523.6|0
1686563400000|2023-06-12 09:50:00|7527.1|7524.1|7523|7520|7528.9|7525.9|7522.8|7519.8|0
1686563700000|2023-06-12 09:55:00|7523.8|7520.8|7526.9|7523.9|7527.4|7524.4|7519.4|7516.4|0
1686564000000|2023-06-12 10:00:00|7527.3|7524.3|7524.4|7521.4|7527.4|7524.4|7522.9|7519.9|0
1686564300000|2023-06-12 10:05:00|7524.5|7521.5|7519.4|7516.4|7525.2|7522.2|7518.6|7515.6|0
1686564600000|2023-06-12 10:10:00|7519.5|7516.5|7519.6|7516.6|7519.9|7516.9|7518.5|7515.5|0
1686564900000|2023-06-12 10:15:00|7519|7516|7516.8|7513.8|7522.8|7519.8|7516.1|7513.1|0
1686565200000|2023-06-12 10:20:00|7516.1|7513.1|7511.6|7508.6|7516.1|7513.1|7510.6|7507.6|0
1686565500000|2023-06-12 10:25:00|7511.9|7508.9|7513.1|7510.1|7513.4|7510.4|7510.5|7507.5|0
1686565800000|2023-06-12 10:30:00|7513.2|7510.2|7517.6|7514.6|7517.6|7514.6|7512.9|7509.9|0
1686566100000|2023-06-12 10:35:00|7517.5|7514.5|7508.3|7505.3|7517.9|7514.9|7507.5|7504.5|0
1686566400000|2023-06-12 10:40:00|7508.1|7505.1|7507.3|7504.3|7509|7506|7504.1|7501.1|0
1686566700000|2023-06-12 10:45:00|7507.1|7504.1|7506.2|7503.2|7507.2|7504.2|7505.3|7502.3|0
1686567000000|2023-06-12 10:50:00|7506.1|7503.1|7513|7510|7513.2|7510.2|7506|7503|0
1686567300000|2023-06-12 10:55:00|7512.9|7509.9|7514.3|7511.3|7514.9|7511.9|7512.5|7509.5|0
1686567600000|2023-06-12 11:00:00|7514.4|7511.4|7515.6|7512.6|7515.8|7512.8|7507.6|7504.6|0
1686567900000|2023-06-12 11:05:00|7515.7|7512.7|7522|7519|7524.9|7521.9|7515.7|7512.7|0
1686568200000|2023-06-12 11:10:00|7522.4|7519.4|7520.6|7517.6|7522.8|7519.8|7520|7517|0
1686568500000|2023-06-12 11:15:00|7520.5|7517.5|7519.2|7516.2|7523.3|7520.3|7519.2|7516.2|0
1686568800000|2023-06-12 11:20:00|7519.1|7516.1|7520.6|7517.6|7522.4|7519.4|7518.7|7515.7|0
1686569100000|2023-06-12 11:25:00|7520.2|7517.2|7521.3|7518.3|7522.3|7519.3|7518.8|7515.8|0
1686569400000|2023-06-12 11:30:00|7521.4|7518.4|7527.9|7524.9|7530.1|7527.1|7521.3|7518.3|0
1686569700000|2023-06-12 11:35:00|7527.8|7524.8|7528.9|7525.9|7529.1|7526.1|7527|7524|0
1686570000000|2023-06-12 11:40:00|7529|7526|7527.9|7524.9|7529.9|7526.9|7526.9|7523.9|0
1686570300000|2023-06-12 11:45:00|7528|7525|7527.1|7524.1|7528.4|7525.4|7526.8|7523.8|0
1686570600000|2023-06-12 11:50:00|7527.2|7524.2|7526.7|7523.7|7529.8|7526.8|7526.6|7523.6|0
1686570900000|2023-06-12 11:55:00|7526.8|7523.8|7527.3|7524.3|7528.1|7525.1|7525.8|7522.8|0
1686571200000|2023-06-12 12:00:00|7527.4|7524.4|7524.7|7521.7|7527.6|7524.6|7523.9|7520.9|0
1686571500000|2023-06-12 12:05:00|7524.8|7521.8|7518.1|7515.1|7525.7|7522.7|7518|7515|0
1686571800000|2023-06-12 12:10:00|7517.9|7514.9|7520.4|7517.4|7522.6|7519.6|7517.8|7514.8|0
1686572100000|2023-06-12 12:15:00|7520.5|7517.5|7516.2|7513.2|7520.9|7517.9|7516|7513|0
1686572400000|2023-06-12 12:20:00|7516|7513|7511|7508|7516.2|7513.2|7510|7507|0
1686572700000|2023-06-12 12:25:00|7511.1|7508.1|7516.6|7513.6|7516.6|7513.6|7511.1|7508.1|0
1686573000000|2023-06-12 12:30:00|7516.4|7513.4|7520.1|7517.1|7520.1|7517.1|7514.5|7511.5|0
1686573300000|2023-06-12 12:35:00|7520|7517|7522.8|7519.8|7522.9|7519.9|7519.7|7516.7|0
1686573600000|2023-06-12 12:40:00|7522.7|7519.7|7522.4|7519.4|7522.7|7519.7|7519.9|7516.9|0
1686573900000|2023-06-12 12:45:00|7522.3|7519.3|7524.9|7521.9|7526.1|7523.1|7522.3|7519.3|0
1686574200000|2023-06-12 12:50:00|7525|7522|7526.7|7523.7|7528.1|7525.1|7524.9|7521.9|0
1686574500000|2023-06-12 12:55:00|7526.4|7523.4|7525.5|7522.5|7529.5|7526.5|7523.6|7520.6|0
1686574800000|2023-06-12 13:00:00|7525.4|7522.4|7520.4|7517.4|7525.8|7522.8|7520.1|7517.1|0
1686575100000|2023-06-12 13:05:00|7520.3|7517.3|7524.1|7521.1|7525|7522|7520.3|7517.3|0
1686575400000|2023-06-12 13:10:00|7524.2|7521.2|7521.1|7518.1|7524.6|7521.6|7520.9|7517.9|0
1686575700000|2023-06-12 13:15:00|7521|7518|7516.9|7513.9|7521.6|7518.6|7516.8|7513.8|0
1686576000000|2023-06-12 13:20:00|7517.5|7514.5|7521.3|7518.3|7521.7|7518.7|7516.9|7513.9|0
1686576300000|2023-06-12 13:25:00|7520.8|7517.8|7508.6|7505.6|7521.5|7518.5|7505.3|7502.3|0
1686576600000|2023-06-12 13:30:00|7507|7504|7497.4|7495.6|7517.5|7515.7|7480.6|7478.8|0
1686576900000|2023-06-12 13:35:00|7497.7|7495.9|7505.5|7503.7|7515.6|7513.8|7487|7485.2|0
1686577200000|2023-06-12 13:40:00|7505.6|7503.8|7504.4|7502.6|7509.4|7507.6|7489.1|7487.3|0
1686577500000|2023-06-12 13:45:00|7504.6|7502.8|7497.5|7495.7|7523.7|7521.9|7492.3|7490.5|0
1686577800000|2023-06-12 13:50:00|7496.4|7494.6|7487|7485.2|7496.4|7494.6|7484.8|7483|0
1686578100000|2023-06-12 13:55:00|7486.6|7484.8|7494.9|7493.1|7500.1|7498.3|7485.1|7483.3|0
1686578400000|2023-06-12 14:00:00|7495.9|7494.1|7496.6|7494.8|7511.8|7510|7487.7|7485.9|0
1686578700000|2023-06-12 14:05:00|7496.7|7494.9|7487.9|7486.1|7498|7496.2|7483.3|7481.5|0
1686579000000|2023-06-12 14:10:00|7488.1|7486.3|7491|7489.2|7492.8|7491|7475.2|7473.4|0
1686579300000|2023-06-12 14:15:00|7490.4|7488.6|7480.5|7478.7|7491.5|7489.7|7471.6|7469.8|0
1686579600000|2023-06-12 14:20:00|7480.3|7478.5|7503|7501.2|7503.4|7501.6|7479.3|7477.5|0
1686579900000|2023-06-12 14:25:00|7505|7503.2|7501|7499.2|7505.8|7504|7491.2|7489.4|0
1686580200000|2023-06-12 14:30:00|7501.1|7499.3|7493.1|7491.3|7502.2|7500.4|7487.1|7485.3|0
1686580500000|2023-06-12 14:35:00|7493.2|7491.4|7498.2|7496.4|7502.5|7500.7|7483.9|7482.1|0
1686580800000|2023-06-12 14:40:00|7498.5|7496.7|7504.8|7503|7507.3|7505.5|7491.8|7490|0
1686581100000|2023-06-12 14:45:00|7505.1|7503.3|7503.2|7501.4|7514|7512.2|7499|7497.2|0
1686581400000|2023-06-12 14:50:00|7504.4|7502.6|7491.2|7489.4|7505|7503.2|7490.6|7488.8|0
1686581700000|2023-06-12 14:55:00|7491.3|7489.5|7484.6|7482.8|7496.2|7494.4|7482.9|7481.1|0
1686582000000|2023-06-12 15:00:00|7484.8|7483|7481.1|7479.3|7487.1|7485.3|7478.3|7476.5|0
1686582300000|2023-06-12 15:05:00|7481.4|7479.6|7472.6|7470.8|7487.5|7485.7|7469.9|7468.1|0
1686582600000|2023-06-12 15:10:00|7473|7471.2|7485.3|7483.5|7486.6|7484.8|7473|7471.2|0
1686582900000|2023-06-12 15:15:00|7485.1|7483.3|7494.2|7492.4|7494.3|7492.5|7482.9|7481.1|0
1686583200000|2023-06-12 15:20:00|7494.7|7492.9|7495.1|7493.3|7497.6|7495.8|7488.5|7486.7|0
1686583500000|2023-06-12 15:25:00|7495|7493.2|7491.6|7489.8|7497|7495.2|7488|7486.2|0
1686583800000|2023-06-12 15:30:00|7492.8|7491|7502.9|7501.1|7503|7501.2|7492.8|7491|0
1686584100000|2023-06-12 15:35:00|7503.9|7502.1|7508.1|7506.3|7511.3|7509.5|7503.3|7501.5|0
1686584400000|2023-06-12 15:40:00|7509.3|7507.5|7510.7|7508.9|7512.3|7510.5|7506|7504.2|0
1686584700000|2023-06-12 15:45:00|7510.8|7509|7505.9|7504.1|7516.8|7515|7501.4|7499.6|0
1686585000000|2023-06-12 15:50:00|7506|7504.2|7502.4|7500.6|7510.2|7508.4|7501.2|7499.4|0
1686585300000|2023-06-12 15:55:00|7502.3|7500.5|7507.9|7506.1|7508.7|7506.9|7501.3|7499.5|0
1686585600000|2023-06-12 16:00:00|7507.8|7506|7496.3|7494.5|7508|7506.2|7496.1|7494.3|0
1686585900000|2023-06-12 16:05:00|7496.4|7494.6|7494.1|7492.3|7500.4|7498.6|7492.9|7491.1|0
1686586200000|2023-06-12 16:10:00|7494.2|7492.4|7490.1|7488.3|7495.9|7494.1|7483.7|7481.9|0
1686586500000|2023-06-12 16:15:00|7489.6|7487.8|7491.4|7489.6|7493.5|7491.7|7488.5|7486.7|0
1686586800000|2023-06-12 16:20:00|7491.5|7489.7|7493.9|7492.1|7495.7|7493.9|7488.6|7486.8|0
1686587100000|2023-06-12 16:25:00|7494.3|7492.5|7500.9|7499.1|7502|7500.2|7493.4|7491.6|0
1686587400000|2023-06-12 16:30:00|7500.7|7498.9|7508.4|7506.6|7508.6|7506.8|7500.7|7498.9|0
1686587700000|2023-06-12 16:35:00|7508.6|7506.8|7503.8|7502|7511.1|7509.3|7503|7501.2|0
1686588000000|2023-06-12 16:40:00|7503.7|7501.9|7499.4|7497.6|7506.9|7505.1|7497.1|7495.3|0
1686588300000|2023-06-12 16:45:00|7499.6|7497.8|7496.5|7494.7|7503.1|7501.3|7492.5|7490.7|0
1686588600000|2023-06-12 16:50:00|7497.6|7495.8|7504.3|7502.5|7507.1|7505.3|7497.6|7495.8|0
1686588900000|2023-06-12 16:55:00|7504.6|7502.8|7504.9|7503.1|7505.2|7503.4|7500.8|7499|0
1686589200000|2023-06-12 17:00:00|7504.3|7502.5|7504.3|7502.5|7507.7|7505.9|7503|7501.2|0
1686589500000|2023-06-12 17:05:00|7504|7502.2|7501.8|7500|7509.3|7507.5|7501.8|7500|0
1686589800000|2023-06-12 17:10:00|7501.7|7499.9|7506.5|7504.7|7508|7506.2|7500.1|7498.3|0
1686590100000|2023-06-12 17:15:00|7506.6|7504.8|7503.5|7501.7|7509.2|7507.4|7500.3|7498.5|0
1686590400000|2023-06-12 17:20:00|7503.6|7501.8|7507.1|7505.3|7508.9|7507.1|7502.4|7500.6|0
1686590700000|2023-06-12 17:25:00|7507.2|7505.4|7508.1|7506.3|7510.8|7509|7505.1|7503.3|0
1686591000000|2023-06-12 17:30:00|7508.8|7507|7509|7507.2|7515.2|7513.4|7504.7|7502.9|0
1686591300000|2023-06-12 17:35:00|7509.1|7507.3|7512.3|7510.5|7513.9|7512.1|7504.4|7502.6|0
1686591600000|2023-06-12 17:40:00|7512.7|7510.9|7522.1|7520.3|7522.6|7520.8|7509.3|7507.5|0
1686591900000|2023-06-12 17:45:00|7522.5|7520.7|7526.9|7525.1|7531.6|7529.8|7522.4|7520.6|0
1686592200000|2023-06-12 17:50:00|7526.6|7524.8|7526|7524.2|7528.6|7526.8|7523.7|7521.9|0
1686592500000|2023-06-12 17:55:00|7526.7|7524.9|7531.7|7529.9|7532.6|7530.8|7523.7|7521.9|0
1686592800000|2023-06-12 18:00:00|7531.8|7530|7527.5|7525.7|7532.4|7530.6|7523.9|7522.1|0
1686593100000|2023-06-12 18:05:00|7527.4|7525.6|7523.1|7521.3|7528|7526.2|7521.6|7519.8|0
1686593400000|2023-06-12 18:10:00|7523.3|7521.5|7526.8|7525|7528.5|7526.7|7523|7521.2|0
1686593700000|2023-06-12 18:15:00|7526.7|7524.9|7524.8|7523|7529.3|7527.5|7521.7|7519.9|0
1686594000000|2023-06-12 18:20:00|7524.7|7522.9|7525.2|7523.4|7526.2|7524.4|7521.7|7519.9|0
1686594300000|2023-06-12 18:25:00|7525.3|7523.5|7524.1|7522.3|7526.9|7525.1|7522|7520.2|0
1686594600000|2023-06-12 18:30:00|7524.3|7522.5|7526.7|7524.9|7531.2|7529.4|7523.4|7521.6|0
1686594900000|2023-06-12 18:35:00|7526.9|7525.1|7525.6|7523.8|7529.6|7527.8|7524.3|7522.5|0
1686595200000|2023-06-12 18:40:00|7525.4|7523.6|7533|7531.2|7533.1|7531.3|7525|7523.2|0
1686595500000|2023-06-12 18:45:00|7533.4|7531.6|7539|7537.2|7539.3|7537.5|7530.6|7528.8|0
1686595800000|2023-06-12 18:50:00|7539.1|7537.3|7546.8|7545|7547.4|7545.6|7538.9|7537.1|0
1686596100000|2023-06-12 18:55:00|7547|7545.2|7554.3|7552.5|7555.5|7553.7|7545.6|7543.8|0
1686596400000|2023-06-12 19:00:00|7554.4|7552.6|7555.3|7553.5|7556.5|7554.7|7546.6|7544.8|0
1686596700000|2023-06-12 19:05:00|7555.9|7554.1|7569.1|7567.3|7569.8|7568|7554.4|7552.6|0
1686597000000|2023-06-12 19:10:00|7569.2|7567.4|7576.5|7574.7|7578.8|7577|7569.1|7567.3|0
1686597300000|2023-06-12 19:15:00|7576.6|7574.8|7569.3|7567.5|7583.2|7581.4|7568.9|7567.1|0
1686597600000|2023-06-12 19:20:00|7569.5|7567.7|7565.9|7564.1|7570.8|7569|7558.4|7556.6|0
1686597900000|2023-06-12 19:25:00|7566|7564.2|7572.8|7571|7573|7571.2|7560.7|7558.9|0
1686598200000|2023-06-12 19:30:00|7572.3|7570.5|7576.8|7575|7577|7575.2|7568.9|7567.1|0
1686598500000|2023-06-12 19:35:00|7577|7575.2|7587.2|7585.4|7587.2|7585.4|7575.8|7574|0
1686598800000|2023-06-12 19:40:00|7587.3|7585.5|7575.3|7573.5|7591.7|7589.9|7575.3|7573.5|0
1686599100000|2023-06-12 19:45:00|7573.7|7571.9|7577.4|7575.6|7579.7|7577.9|7571.9|7570.1|0
1686599400000|2023-06-12 19:50:00|7580.7|7578.9|7572.3|7570.5|7581.7|7579.9|7571.5|7569.7|0
1686599700000|2023-06-12 19:55:00|7569.7|7567.9|7588.3|7586.5|7590.2|7588.4|7569.7|7567.9|0
1686600000000|2023-06-12 20:00:00|7588.9|7585.9|7591.4|7588.4|7593.4|7590.4|7583.8|7580.8|0
1686600300000|2023-06-12 20:05:00|7591.3|7588.3|7589.3|7586.3|7591.6|7588.6|7587.7|7584.7|0
1686600600000|2023-06-12 20:10:00|7589.2|7586.2|7594.9|7591.9|7596.6|7593.6|7588.9|7585.9|0
1686600900000|2023-06-12 20:15:00|7594.8|7591.8|7596|7593|7596.9|7593.9|7594.5|7591.5|0
1686601200000|2023-06-12 20:20:00|7596.1|7593.1|7595.1|7592.1|7597.7|7594.7|7594.1|7591.1|0
1686601500000|2023-06-12 20:25:00|7595|7592|7595.6|7592.6|7595.6|7592.6|7593.3|7590.3|0
1686601800000|2023-06-12 20:30:00|7595.7|7592.7|7596.1|7593.1|7597|7594|7594.9|7591.9|0
1686602100000|2023-06-12 20:35:00|7596|7593|7595.5|7592.5|7596.8|7593.8|7595.5|7592.5|0
1686602400000|2023-06-12 20:40:00|7595.6|7592.6|7595.6|7592.6|7596.3|7593.3|7594.4|7591.4|0
1686602700000|2023-06-12 20:45:00|7595.7|7592.7|7596.9|7593.9|7598|7595|7594.3|7591.3|0
1686603000000|2023-06-12 20:50:00|7597|7594|7595.7|7592.7|7597|7594|7595.5|7592.5|0
1686603300000|2023-06-12 20:55:00|7595.8|7592.8|7596.2|7593.2|7596.5|7593.5|7595.5|7592.5|0
1686603600000|2023-06-12 21:00:00|7596.6|7593.6|7596|7593|7596.8|7593.8|7596|7593|0
1686603900000|2023-06-12 21:05:00|7596.1|7593.1|7595.7|7592.7|7596.3|7593.3|7595.5|7592.5|0
1686604200000|2023-06-12 21:10:00|7595.8|7592.8|7595.9|7592.9|7596.7|7593.7|7595.2|7592.2|0
1686604500000|2023-06-12 21:15:00|7596|7593|7595.9|7592.9|7596.4|7593.4|7595.6|7592.6|0
1686604800000|2023-06-12 21:20:00|7595.8|7592.8|7597.7|7594.7|7599.5|7596.5|7595.8|7592.8|0
1686605100000|2023-06-12 21:25:00|7597.6|7594.6|7598.3|7595.3|7599.2|7596.2|7597.5|7594.5|0
1686605400000|2023-06-12 21:30:00|7598.4|7595.4|7596.9|7593.9|7598.4|7595.4|7596.8|7593.8|0
1686605700000|2023-06-12 21:35:00|7596.8|7593.8|7596|7593|7597|7594|7595.5|7592.5|0
1686606000000|2023-06-12 21:40:00|7596.1|7593.1|7595.6|7592.6|7596.8|7593.8|7595.4|7592.4|0
1686606300000|2023-06-12 21:45:00|7595.7|7592.7|7595.6|7592.6|7595.8|7592.8|7595.1|7592.1|0
1686606600000|2023-06-12 21:50:00|7595.5|7592.5|7595.4|7592.4|7596|7593|7595.4|7592.4|0
1686606900000|2023-06-12 21:55:00|7595.5|7592.5|7596.6|7593.6|7596.8|7593.8|7595.4|7592.4|0
1686607200000|2023-06-12 22:00:00|7596.7|7593.7|7596.5|7593.5|7597.4|7594.4|7596.5|7593.5|0
1686607500000|2023-06-12 22:05:00|7596.6|7593.6|7597.4|7594.4|7597.7|7594.7|7596.3|7593.3|0
1686607800000|2023-06-12 22:10:00|7597.3|7594.3|7596.6|7593.6|7597.4|7594.4|7596.6|7593.6|0
1686608100000|2023-06-12 22:15:00|7596.7|7593.7|7596.5|7593.5|7596.8|7593.8|7595.7|7592.7|0
1686608400000|2023-06-12 22:20:00|7596.6|7593.6|7595.7|7592.7|7596.7|7593.7|7595.4|7592.4|0
1686608700000|2023-06-12 22:25:00|7595.6|7592.6|7596.8|7593.8|7596.8|7593.8|7595.6|7592.6|0
1686609000000|2023-06-12 22:30:00|7596.7|7593.7|7596.7|7593.7|7597.4|7594.4|7596.6|7593.6|0
1686609300000|2023-06-12 22:35:00|7596.6|7593.6|7597.1|7594.1|7597.3|7594.3|7596.6|7593.6|0
1686609600000|2023-06-12 22:40:00|7597.2|7594.2|7598.4|7595.4|7598.4|7595.4|7597.2|7594.2|0
1686609900000|2023-06-12 22:45:00|7598.3|7595.3|7603|7600|7603.4|7600.4|7598.2|7595.2|0
1686610200000|2023-06-12 22:50:00|7603.1|7600.1|7604.4|7601.4|7604.6|7601.6|7603|7600|0
1686610500000|2023-06-12 22:55:00|7604.5|7601.5|7605.9|7602.9|7605.9|7602.9|7604.1|7601.1|0
1686610800000|2023-06-12 23:00:00|7605.8|7602.8|7607.1|7604.1|7607.3|7604.3|7605.5|7602.5|0
1686611100000|2023-06-12 23:05:00|7607.2|7604.2|7606|7603|7607.5|7604.5|7605.9|7602.9|0
1686611400000|2023-06-12 23:10:00|7606.1|7603.1|7609.2|7606.2|7609.2|7606.2|7606.1|7603.1|0
1686611700000|2023-06-12 23:15:00|7609.1|7606.1|7608.4|7605.4|7610|7607|7607.6|7604.6|0
1686612000000|2023-06-12 23:20:00|7608.6|7605.6|7608.3|7605.3|7609.6|7606.6|7608.1|7605.1|0
1686612300000|2023-06-12 23:25:00|7608.4|7605.4|7607|7604|7609.2|7606.2|7606.8|7603.8|0
1686612600000|2023-06-12 23:30:00|7607.1|7604.1|7603.9|7600.9|7607.3|7604.3|7603|7600|0
1686612900000|2023-06-12 23:35:00|7604|7601|7600.7|7597.7|7604|7601|7599.6|7596.6|0
1686613200000|2023-06-12 23:40:00|7600.6|7597.6|7601.6|7598.6|7603.2|7600.2|7600.4|7597.4|0
1686613500000|2023-06-12 23:45:00|7601.5|7598.5|7602|7599|7602|7599|7599.6|7596.6|0
1686613800000|2023-06-12 23:50:00|7602.1|7599.1|7602.8|7599.8|7603.6|7600.6|7600|7597|0
1686614100000|2023-06-12 23:55:00|7602.7|7599.7|7607.6|7602.6|7607.8|7604|7602.7|7599.7|0
1686614400000|2023-06-13 00:00:00|7607.8|7602.8|7605.7|7600.7|7608|7603|7605.5|7600.5|0
1686614700000|2023-06-13 00:05:00|7605.5|7600.5|7607.3|7602.3|7608|7603|7605.3|7600.3|0
1686615000000|2023-06-13 00:10:00|7607.2|7602.2|7609.8|7604.8|7610.4|7605.4|7607.1|7602.1|0
1686615300000|2023-06-13 00:15:00|7609.9|7604.9|7607.7|7602.7|7611.2|7606.2|7607.6|7602.6|0
1686615600000|2023-06-13 00:20:00|7607.8|7602.8|7606.4|7601.4|7608.2|7603.2|7605.9|7600.9|0
1686615900000|2023-06-13 00:25:00|7606.5|7601.5|7605.9|7600.9|7607|7602|7605.4|7600.4|0
1686616200000|2023-06-13 00:30:00|7605.8|7600.8|7607.4|7602.4|7608.4|7603.4|7605.5|7600.5|0
1686616500000|2023-06-13 00:35:00|7607.5|7602.5|7606.5|7601.5|7608.5|7603.5|7606|7601|0
1686616800000|2023-06-13 00:40:00|7606.4|7601.4|7606.2|7601.2|7606.5|7601.5|7605.5|7600.5|0
1686617100000|2023-06-13 00:45:00|7606.1|7601.1|7605.4|7600.4|7607|7602|7604.5|7599.5|0
1686617400000|2023-06-13 00:50:00|7605.3|7600.3|7603.5|7598.5|7605.6|7600.6|7603.1|7598.1|0
1686617700000|2023-06-13 00:55:00|7603.6|7598.6|7604.1|7599.1|7604.2|7599.2|7603.1|7598.1|0
1686618000000|2023-06-13 01:00:00|7604.2|7599.2|7604.7|7599.7|7605.3|7600.3|7604.1|7599.1|0
1686618300000|2023-06-13 01:05:00|7604.8|7599.8|7606|7601|7606.2|7601.2|7604.7|7599.7|0
1686618600000|2023-06-13 01:10:00|7606.1|7601.1|7603.3|7598.3|7606.2|7601.2|7603.1|7598.1|0
1686618900000|2023-06-13 01:15:00|7603.4|7598.4|7604.6|7599.6|7606.1|7601.1|7603.3|7598.3|0
1686619200000|2023-06-13 01:20:00|7604.5|7599.5|7604.8|7599.8|7605.8|7600.8|7604|7599|0
1686619500000|2023-06-13 01:25:00|7604.9|7599.9|7605.6|7600.6|7606.5|7601.5|7604.9|7599.9|0
1686619800000|2023-06-13 01:30:00|7605.9|7600.9|7609.6|7604.6|7611.1|7606.1|7605.6|7600.6|0
1686620100000|2023-06-13 01:35:00|7609.8|7604.8|7609.7|7604.7|7610.1|7605.1|7608.2|7603.2|0
1686620400000|2023-06-13 01:40:00|7609.6|7604.6|7610.2|7605.2|7611.7|7606.7|7608.8|7603.8|0
1686620700000|2023-06-13 01:45:00|7610.3|7605.3|7610.9|7605.9|7611.2|7606.2|7609.6|7604.6|0
1686621000000|2023-06-13 01:50:00|7610.8|7605.8|7610.9|7605.9|7611|7606|7609.2|7604.2|0
1686621300000|2023-06-13 01:55:00|7610.6|7605.6|7612.6|7607.6|7612.9|7607.9|7610.6|7605.6|0
1686621600000|2023-06-13 02:00:00|7612.7|7607.7|7612.9|7607.9|7614.4|7609.4|7611.8|7606.8|0
1686621900000|2023-06-13 02:05:00|7613|7608|7611.7|7606.7|7613.4|7608.4|7611.1|7606.1|0
1686622200000|2023-06-13 02:10:00|7611.6|7606.6|7610.1|7605.1|7611.7|7606.7|7609.1|7604.1|0
1686622500000|2023-06-13 02:15:00|7610|7605|7610.6|7605.6|7610.8|7605.8|7608.6|7603.6|0
1686622800000|2023-06-13 02:20:00|7610.7|7605.7|7612.9|7607.9|7613.9|7608.9|7610.6|7605.6|0
1686623100000|2023-06-13 02:25:00|7612.7|7607.7|7612.3|7607.3|7612.7|7607.7|7611|7606|0
1686623400000|2023-06-13 02:30:00|7612.2|7607.2|7613.6|7608.6|7613.9|7608.9|7611.3|7606.3|0
1686623700000|2023-06-13 02:35:00|7613.7|7608.7|7613.5|7608.5|7613.9|7608.9|7612.5|7607.5|0
1686624000000|2023-06-13 02:40:00|7613.3|7608.3|7614.2|7609.2|7615.4|7610.4|7612.7|7607.7|0
1686624300000|2023-06-13 02:45:00|7614|7609|7614.7|7609.7|7615|7610|7613.1|7608.1|0
1686624600000|2023-06-13 02:50:00|7614.8|7609.8|7615.2|7610.2|7615.3|7610.3|7614|7609|0
1686624900000|2023-06-13 02:55:00|7615.3|7610.3|7614.3|7609.3|7615.5|7610.5|7614.1|7609.1|0
1686625200000|2023-06-13 03:00:00|7614.4|7609.4|7614.9|7609.9|7615.5|7610.5|7614.2|7609.2|0
1686625500000|2023-06-13 03:05:00|7615|7610|7615.1|7610.1|7615.7|7610.7|7613|7608|0
1686625800000|2023-06-13 03:10:00|7615.2|7610.2|7616.2|7611.2|7616.2|7611.2|7613.5|7608.5|0
1686626100000|2023-06-13 03:15:00|7616.3|7611.3|7615.8|7610.8|7617.1|7612.1|7614.7|7609.7|0
1686626400000|2023-06-13 03:20:00|7615.9|7610.9|7615.9|7610.9|7616.6|7611.6|7615|7610|0
1686626700000|2023-06-13 03:25:00|7616|7611|7616.7|7611.7|7617|7612|7616|7611|0
1686627000000|2023-06-13 03:30:00|7616.4|7611.4|7627.8|7622.8|7629.1|7624.1|7615.9|7610.9|0
1686627300000|2023-06-13 03:35:00|7627.4|7622.4|7625.6|7620.6|7628.9|7623.9|7624.4|7619.4|0
1686627600000|2023-06-13 03:40:00|7625.5|7620.5|7629.6|7624.6|7631|7626|7625.1|7620.1|0
1686627900000|2023-06-13 03:45:00|7629.5|7624.5|7630.6|7625.6|7632.2|7627.2|7628.5|7623.5|0
1686628200000|2023-06-13 03:50:00|7630.7|7625.7|7629.2|7624.2|7631.4|7626.4|7628.1|7623.1|0
1686628500000|2023-06-13 03:55:00|7629.1|7624.1|7629.7|7624.7|7630.7|7625.7|7628.1|7623.1|0
1686628800000|2023-06-13 04:00:00|7630|7625|7629.9|7624.9|7630.1|7625.1|7628.6|7623.6|0
1686629100000|2023-06-13 04:05:00|7629.8|7624.8|7628.9|7623.9|7630.6|7625.6|7628.6|7623.6|0
1686629400000|2023-06-13 04:10:00|7628.7|7623.7|7629.1|7624.1|7629.1|7624.1|7627.6|7622.6|0
1686629700000|2023-06-13 04:15:00|7629|7624|7629.1|7624.1|7629.9|7624.9|7628.9|7623.9|0
1686630000000|2023-06-13 04:20:00|7629|7624|7628.6|7623.6|7629.4|7624.4|7628.5|7623.5|0
1686630300000|2023-06-13 04:25:00|7628.5|7623.5|7627.7|7622.7|7629.6|7624.6|7627|7622|0
1686630600000|2023-06-13 04:30:00|7627.9|7622.9|7628.8|7623.8|7629.3|7624.3|7627.7|7622.7|0
1686630900000|2023-06-13 04:35:00|7628.9|7623.9|7628.3|7623.3|7629.8|7624.8|7627.7|7622.7|0
1686631200000|2023-06-13 04:40:00|7627.8|7622.8|7629.9|7624.9|7631.1|7626.1|7627.8|7622.8|0
1686631500000|2023-06-13 04:45:00|7630|7625|7629|7624|7630.6|7625.6|7628.7|7623.7|0
1686631800000|2023-06-13 04:50:00|7629.1|7624.1|7629.4|7624.4|7629.6|7624.6|7628.3|7623.3|0
1686632100000|2023-06-13 04:55:00|7629.3|7624.3|7629.3|7624.3|7630.4|7625.4|7628.8|7623.8|0
1686632400000|2023-06-13 05:00:00|7629.2|7624.2|7630.1|7625.1|7630.8|7625.8|7628.5|7623.5|0
1686632700000|2023-06-13 05:05:00|7630|7625|7628.4|7623.4|7631.1|7626.1|7628.4|7623.4|0
1686633000000|2023-06-13 05:10:00|7628.5|7623.5|7628.9|7623.9|7629.1|7624.1|7627.8|7622.8|0
1686633300000|2023-06-13 05:15:00|7628.8|7623.8|7626.9|7621.9|7628.9|7623.9|7626.9|7621.9|0
1686633600000|2023-06-13 05:20:00|7626.8|7621.8|7628.4|7623.4|7628.6|7623.6|7626.2|7621.2|0
1686633900000|2023-06-13 05:25:00|7628.5|7623.5|7628.1|7623.1|7629.5|7624.5|7627.8|7622.8|0
1686634200000|2023-06-13 05:30:00|7628|7623|7627.3|7622.3|7628.6|7623.6|7625.4|7620.4|0
1686634500000|2023-06-13 05:35:00|7627.2|7622.2|7627.1|7622.1|7627.9|7622.9|7626.5|7621.5|0
1686634800000|2023-06-13 05:40:00|7627.3|7622.3|7626.2|7621.2|7627.3|7622.3|7625.7|7620.7|0
1686635100000|2023-06-13 05:45:00|7626.1|7621.1|7625.8|7620.8|7626.6|7621.6|7624.8|7619.8|0
1686635400000|2023-06-13 05:50:00|7625.9|7620.9|7626.9|7621.9|7628|7623|7625.7|7620.7|0
1686635700000|2023-06-13 05:55:00|7626.8|7621.8|7627.6|7622.6|7628.3|7623.3|7626.5|7621.5|0
1686636000000|2023-06-13 06:00:00|7627.7|7622.7|7627.5|7622.5|7628.8|7623.8|7625.4|7620.4|0
1686636300000|2023-06-13 06:05:00|7627.6|7622.6|7633.7|7628.7|7633.9|7628.9|7626.8|7621.8|0
1686636600000|2023-06-13 06:10:00|7633.8|7628.8|7633.1|7628.1|7637|7632|7632.9|7627.9|0
1686636900000|2023-06-13 06:15:00|7633|7628|7633.1|7628.1|7635.1|7630.1|7631.6|7626.6|0
1686637200000|2023-06-13 06:20:00|7633.2|7628.2|7639.7|7634.7|7640.3|7635.3|7633|7628|0
1686637500000|2023-06-13 06:25:00|7639.6|7634.6|7637.7|7632.7|7640.8|7635.8|7637.4|7632.4|0
1686637800000|2023-06-13 06:30:00|7637.6|7632.6|7643.2|7638.2|7643.6|7638.6|7637.3|7632.3|0
1686638100000|2023-06-13 06:35:00|7643|7638|7639.8|7634.8|7643.5|7638.5|7639.1|7634.1|0
1686638400000|2023-06-13 06:40:00|7639.7|7634.7|7639|7634|7640.7|7635.7|7637.9|7632.9|0
1686638700000|2023-06-13 06:45:00|7639.1|7634.1|7639.1|7634.1|7639.9|7634.9|7638.5|7633.5|0
1686639000000|2023-06-13 06:50:00|7639|7634|7641|7636|7641.3|7636.3|7638.6|7633.6|0
1686639300000|2023-06-13 06:55:00|7640.9|7635.9|7641.7|7636.7|7643.9|7638.9|7640.4|7635.4|0
1686639600000|2023-06-13 07:00:00|7641.3|7636.3|7636.2|7631.2|7641.6|7636.6|7634|7629|0
1686639900000|2023-06-13 07:05:00|7636.4|7631.4|7634.5|7629.5|7636.7|7631.7|7632.7|7627.7|0
1686640200000|2023-06-13 07:10:00|7634.6|7629.6|7632.3|7627.3|7634.8|7629.8|7629.3|7624.3|0
1686640500000|2023-06-13 07:15:00|7632.2|7627.2|7633.2|7628.2|7634|7629|7630.9|7625.9|0
1686640800000|2023-06-13 07:20:00|7633.1|7628.1|7632|7627|7634.9|7629.9|7630.9|7625.9|0
1686641100000|2023-06-13 07:25:00|7632.9|7627.9|7633.3|7628.3|7634.7|7629.7|7630.9|7625.9|0
1686641400000|2023-06-13 07:30:00|7633.8|7628.8|7639.3|7634.3|7639.8|7634.8|7633.8|7628.8|0
1686641700000|2023-06-13 07:35:00|7639.4|7634.4|7644.4|7639.4|7646.3|7641.3|7638.7|7633.7|0
1686642000000|2023-06-13 07:40:00|7644.3|7639.3|7646.7|7641.7|7646.9|7641.9|7641.8|7636.8|0
1686642300000|2023-06-13 07:45:00|7647.1|7642.1|7647|7642|7649.4|7644.4|7646.6|7641.6|0
1686642600000|2023-06-13 07:50:00|7647.1|7642.1|7639.3|7634.3|7647.3|7642.3|7638.3|7633.3|0
1686642900000|2023-06-13 07:55:00|7639.2|7634.2|7638.4|7633.4|7639.5|7634.5|7633.8|7628.8|0
1686643200000|2023-06-13 08:00:00|7638.3|7633.3|7642.7|7639.7|7649.7|7646.7|7636.4|7631.4|0
1686643500000|2023-06-13 08:05:00|7642.8|7639.8|7649.8|7646.8|7650.9|7647.9|7642.8|7639.8|0
1686643800000|2023-06-13 08:10:00|7649.5|7646.5|7649.6|7646.6|7651.1|7648.1|7648.6|7645.6|0
1686644100000|2023-06-13 08:15:00|7649.7|7646.7|7651.8|7648.8|7651.8|7648.8|7648.7|7645.7|0
1686644400000|2023-06-13 08:20:00|7651.7|7648.7|7661|7658|7661|7658|7651.7|7648.7|0
1686644700000|2023-06-13 08:25:00|7661.1|7658.1|7659.7|7656.7|7663.1|7660.1|7659.1|7656.1|0
1686645000000|2023-06-13 08:30:00|7659.8|7656.8|7664|7661|7664|7661|7659.4|7656.4|0
1686645300000|2023-06-13 08:35:00|7664.2|7661.2|7664.3|7661.3|7665.7|7662.7|7663.1|7660.1|0
1686645600000|2023-06-13 08:40:00|7664.1|7661.1|7662.5|7659.5|7664.7|7661.7|7662|7659|0
1686645900000|2023-06-13 08:45:00|7662.1|7659.1|7662.1|7659.1|7662.9|7659.9|7662|7659|0
1686646200000|2023-06-13 08:50:00|7662.2|7659.2|7660.2|7657.2|7662.4|7659.4|7660.2|7657.2|0
1686646500000|2023-06-13 08:55:00|7660.4|7657.4|7660.9|7657.9|7661.7|7658.7|7660.4|7657.4|0
1686646800000|2023-06-13 09:00:00|7660.8|7657.8|7661.6|7658.6|7661.8|7658.8|7660|7657|0
1686647100000|2023-06-13 09:05:00|7661.8|7658.8|7660.8|7657.8|7663.2|7660.2|7660.7|7657.7|0
1686647400000|2023-06-13 09:10:00|7660.9|7657.9|7658.5|7655.5|7661|7658|7658.4|7655.4|0
1686647700000|2023-06-13 09:15:00|7658.6|7655.6|7657.3|7654.3|7658.7|7655.7|7656.2|7653.2|0
1686648000000|2023-06-13 09:20:00|7657|7654|7654.8|7651.8|7657.2|7654.2|7654|7651|0
1686648300000|2023-06-13 09:25:00|7654.9|7651.9|7658.6|7655.6|7659.2|7656.2|7654.7|7651.7|0
1686648600000|2023-06-13 09:30:00|7658.7|7655.7|7656.2|7653.2|7659|7656|7653.7|7650.7|0
1686648900000|2023-06-13 09:35:00|7656|7653|7653|7650|7656.2|7653.2|7652.9|7649.9|0
1686649200000|2023-06-13 09:40:00|7653.1|7650.1|7644.4|7641.4|7653.6|7650.6|7644.2|7641.2|0
1686649500000|2023-06-13 09:45:00|7644.5|7641.5|7646.3|7643.3|7646.3|7643.3|7643.1|7640.1|0
1686649800000|2023-06-13 09:50:00|7646.2|7643.2|7650.2|7647.2|7650.2|7647.2|7646|7643|0
1686650100000|2023-06-13 09:55:00|7650.1|7647.1|7645.6|7642.6|7650.2|7647.2|7645.6|7642.6|0
1686650400000|2023-06-13 10:00:00|7645.3|7642.3|7644.8|7641.8|7647.1|7644.1|7644.8|7641.8|0
1686650700000|2023-06-13 10:05:00|7644.7|7641.7|7646.5|7643.5|7647.2|7644.2|7644.1|7641.1|0
1686651000000|2023-06-13 10:10:00|7647|7644|7646.6|7643.6|7649.2|7646.2|7646.2|7643.2|0
1686651300000|2023-06-13 10:15:00|7646.5|7643.5|7639.4|7636.4|7647.7|7644.7|7639.2|7636.2|0
1686651600000|2023-06-13 10:20:00|7639.5|7636.5|7635.7|7632.7|7639.7|7636.7|7632.7|7629.7|0
1686651900000|2023-06-13 10:25:00|7635.3|7632.3|7638.4|7635.4|7638.4|7635.4|7635.3|7632.3|0
1686652200000|2023-06-13 10:30:00|7638.1|7635.1|7640.4|7637.4|7640.8|7637.8|7637.6|7634.6|0
1686652500000|2023-06-13 10:35:00|7640.5|7637.5|7640.1|7637.1|7641|7638|7639.3|7636.3|0
1686652800000|2023-06-13 10:40:00|7640|7637|7638.6|7635.6|7641.2|7638.2|7638.4|7635.4|0
1686653100000|2023-06-13 10:45:00|7638.7|7635.7|7633.6|7630.6|7639|7636|7633.6|7630.6|0
1686653400000|2023-06-13 10:50:00|7634|7631|7634.7|7631.7|7634.9|7631.9|7633.1|7630.1|0
1686653700000|2023-06-13 10:55:00|7634.8|7631.8|7636.1|7633.1|7637.4|7634.4|7634.8|7631.8|0
1686654000000|2023-06-13 11:00:00|7635.9|7632.9|7636.2|7633.2|7636.9|7633.9|7633.5|7630.5|0
1686654300000|2023-06-13 11:05:00|7636.3|7633.3|7631|7628|7636.5|7633.5|7630.9|7627.9|0
1686654600000|2023-06-13 11:10:00|7630.9|7627.9|7635.4|7632.4|7635.4|7632.4|7628.7|7625.7|0
1686654900000|2023-06-13 11:15:00|7635.5|7632.5|7637.7|7634.7|7637.7|7634.7|7633.6|7630.6|0
1686655200000|2023-06-13 11:20:00|7637.3|7634.3|7636|7633|7637.3|7634.3|7635|7632|0
1686655500000|2023-06-13 11:25:00|7635.9|7632.9|7636.6|7633.6|7638.3|7635.3|7634.9|7631.9|0
1686655800000|2023-06-13 11:30:00|7636.5|7633.5|7631|7628|7636.5|7633.5|7631|7628|0
1686656100000|2023-06-13 11:35:00|7630.9|7627.9|7627.6|7624.6|7632.2|7629.2|7626.8|7623.8|0
1686656400000|2023-06-13 11:40:00|7627|7624|7627.3|7624.3|7627.4|7624.4|7626.2|7623.2|0
1686656700000|2023-06-13 11:45:00|7627.4|7624.4|7626.4|7623.4|7628.6|7625.6|7624.3|7621.3|0
1686657000000|2023-06-13 11:50:00|7626.5|7623.5|7625.5|7622.5|7628.2|7625.2|7625.5|7622.5|0
1686657300000|2023-06-13 11:55:00|7625.4|7622.4|7626.5|7623.5|7627|7624|7624.1|7621.1|0
1686657600000|2023-06-13 12:00:00|7627.1|7624.1|7633.4|7630.4|7636|7633|7627.1|7624.1|0
1686657900000|2023-06-13 12:05:00|7633.5|7630.5|7632|7629|7634.2|7631.2|7632|7629|0
1686658200000|2023-06-13 12:10:00|7632.2|7629.2|7633.5|7630.5|7635.2|7632.2|7631.6|7628.6|0
1686658500000|2023-06-13 12:15:00|7633.4|7630.4|7628.9|7625.9|7633.5|7630.5|7626.6|7623.6|0
1686658800000|2023-06-13 12:20:00|7628.8|7625.8|7634.9|7631.9|7635.8|7632.8|7628.8|7625.8|0
1686659100000|2023-06-13 12:25:00|7635|7632|7642.5|7639.5|7643.5|7640.5|7633.7|7630.7|0
1686659400000|2023-06-13 12:30:00|7643|7640|7654.2|7651.2|7675.1|7672.1|7625.2|7622.2|0
1686659700000|2023-06-13 12:35:00|7654.5|7651.5|7664.1|7661.1|7667.2|7664.2|7652.4|7649.4|0
1686660000000|2023-06-13 12:40:00|7664.6|7661.6|7686.3|7683.3|7686.5|7683.5|7662.9|7659.9|0
1686660300000|2023-06-13 12:45:00|7686.6|7683.6|7685.3|7682.3|7687.2|7684.2|7680.3|7677.3|0
1686660600000|2023-06-13 12:50:00|7685.1|7682.1|7682.4|7679.4|7685.4|7682.4|7678.9|7675.9|0
1686660900000|2023-06-13 12:55:00|7682.5|7679.5|7692.4|7689.4|7692.4|7689.4|7679.9|7676.9|0
1686661200000|2023-06-13 13:00:00|7692.3|7689.3|7698.2|7695.2|7699.6|7696.6|7692.3|7689.3|0
1686661500000|2023-06-13 13:05:00|7698.3|7695.3|7710.1|7707.1|7710.8|7707.8|7697.4|7694.4|0
1686661800000|2023-06-13 13:10:00|7710|7707|7703.1|7700.1|7713.9|7710.9|7702.6|7699.6|0
1686662100000|2023-06-13 13:15:00|7703.2|7700.2|7697.3|7694.3|7703.5|7700.5|7695.3|7692.3|0
1686662400000|2023-06-13 13:20:00|7697.1|7694.1|7684.7|7681.7|7697.3|7694.3|7682.9|7679.9|0
1686662700000|2023-06-13 13:25:00|7683.3|7680.3|7680.5|7677.5|7685.9|7682.9|7676.8|7673.8|0
1686663000000|2023-06-13 13:30:00|7680.2|7677.2|7684.3|7682.5|7694.7|7692.9|7669.4|7667.6|0
1686663300000|2023-06-13 13:35:00|7683.8|7682|7660.3|7658.5|7692.1|7690.3|7643.4|7641.6|0
1686663600000|2023-06-13 13:40:00|7659.7|7657.9|7657.6|7655.8|7688.7|7686.9|7647.4|7645.6|0
1686663900000|2023-06-13 13:45:00|7656.5|7654.7|7627.1|7625.3|7656.5|7654.7|7610.3|7608.5|0
1686664200000|2023-06-13 13:50:00|7627.3|7625.5|7645.9|7644.1|7648.8|7647|7611.2|7609.4|0
1686664500000|2023-06-13 13:55:00|7645.4|7643.6|7622.6|7620.8|7652|7650.2|7618.5|7616.7|0
1686664800000|2023-06-13 14:00:00|7623.2|7621.4|7622.8|7621|7645.7|7643.9|7618|7616.2|0
1686665100000|2023-06-13 14:05:00|7622.4|7620.6|7597.2|7595.4|7629.4|7627.6|7593.5|7591.7|0
1686665400000|2023-06-13 14:10:00|7597.1|7595.3|7583.1|7581.3|7598.6|7596.8|7568.7|7566.9|0
1686665700000|2023-06-13 14:15:00|7583.3|7581.5|7594.8|7593|7595.3|7593.5|7570.1|7568.3|0
1686666000000|2023-06-13 14:20:00|7595.4|7593.6|7596|7594.2|7610.9|7609.1|7593.1|7591.3|0
1686666300000|2023-06-13 14:25:00|7596.6|7594.8|7581|7579.2|7602.5|7600.7|7574|7572.2|0
1686666600000|2023-06-13 14:30:00|7580.9|7579.1|7601.8|7600|7601.9|7600.1|7572.9|7571.1|0
1686666900000|2023-06-13 14:35:00|7601.6|7599.8|7611.1|7609.3|7611.1|7609.3|7595.9|7594.1|0
1686667200000|2023-06-13 14:40:00|7610.6|7608.8|7606|7604.2|7613.5|7611.7|7602.3|7600.5|0
1686667500000|2023-06-13 14:45:00|7606.1|7604.3|7622.4|7620.6|7622.6|7620.8|7597.1|7595.3|0
1686667800000|2023-06-13 14:50:00|7621.9|7620.1|7629.1|7627.3|7629.2|7627.4|7617.7|7615.9|0
1686668100000|2023-06-13 14:55:00|7629.2|7627.4|7630|7628.2|7635.3|7633.5|7626.7|7624.9|0
1686668400000|2023-06-13 15:00:00|7629.9|7628.1|7631.7|7629.9|7635.9|7634.1|7619.3|7617.5|0
1686668700000|2023-06-13 15:05:00|7630.7|7628.9|7648.7|7646.9|7649.5|7647.7|7625|7623.2|0
1686669000000|2023-06-13 15:10:00|7648.4|7646.6|7663|7661.2|7669.8|7668|7646.6|7644.8|0
1686669300000|2023-06-13 15:15:00|7663.9|7662.1|7665.9|7664.1|7668.8|7667|7653.3|7651.5|0
1686669600000|2023-06-13 15:20:00|7665.7|7663.9|7659.3|7657.5|7674.1|7672.3|7656.2|7654.4|0
1686669900000|2023-06-13 15:25:00|7659.4|7657.6|7664.5|7662.7|7667.2|7665.4|7655.8|7654|0
1686670200000|2023-06-13 15:30:00|7665.4|7663.6|7651.2|7649.4|7665.5|7663.7|7650.4|7648.6|0
1686670500000|2023-06-13 15:35:00|7650.4|7648.6|7657.2|7655.4|7666.2|7664.4|7649.6|7647.8|0
1686670800000|2023-06-13 15:40:00|7656.4|7654.6|7661.6|7659.8|7662.8|7661|7649.9|7648.1|0
1686671100000|2023-06-13 15:45:00|7660.6|7658.8|7667|7665.2|7671.4|7669.6|7657.3|7655.5|0
1686671400000|2023-06-13 15:50:00|7666.9|7665.1|7669.4|7667.6|7673.2|7671.4|7663|7661.2|0
1686671700000|2023-06-13 15:55:00|7669.1|7667.3|7652.2|7650.4|7680.8|7679|7651.4|7649.6|0
1686672000000|2023-06-13 16:00:00|7652|7650.2|7654.9|7653.1|7656.3|7654.5|7642.4|7640.6|0
1686672300000|2023-06-13 16:05:00|7654.8|7653|7664.9|7663.1|7665.6|7663.8|7653|7651.2|0
1686672600000|2023-06-13 16:10:00|7665.3|7663.5|7674.2|7672.4|7680|7678.2|7664.5|7662.7|0
1686672900000|2023-06-13 16:15:00|7674.5|7672.7|7671.7|7669.9|7677.6|7675.8|7667.5|7665.7|0
1686673200000|2023-06-13 16:20:00|7671.9|7670.1|7656.9|7655.1|7671.9|7670.1|7654|7652.2|0
1686673500000|2023-06-13 16:25:00|7656.8|7655|7660.3|7658.5|7664.7|7662.9|7645.6|7643.8|0
1686673800000|2023-06-13 16:30:00|7660.6|7658.8|7661.5|7659.7|7664.1|7662.3|7657|7655.2|0
1686674100000|2023-06-13 16:35:00|7660.9|7659.1|7667.3|7665.5|7670.9|7669.1|7658.2|7656.4|0
1686674400000|2023-06-13 16:40:00|7667.4|7665.6|7667.7|7665.9|7673.5|7671.7|7665.5|7663.7|0
1686674700000|2023-06-13 16:45:00|7668|7666.2|7661.6|7659.8|7668.1|7666.3|7658.7|7656.9|0
1686675000000|2023-06-13 16:50:00|7660.6|7658.8|7668.2|7666.4|7673.4|7671.6|7659.3|7657.5|0
1686675300000|2023-06-13 16:55:00|7668.3|7666.5|7679.3|7677.5|7679.7|7677.9|7667.6|7665.8|0
1686675600000|2023-06-13 17:00:00|7679.1|7677.3|7686.8|7685|7688.1|7686.3|7677.5|7675.7|0
1686675900000|2023-06-13 17:05:00|7687|7685.2|7675.9|7674.1|7695.5|7693.7|7669.7|7667.9|0
1686676200000|2023-06-13 17:10:00|7675.6|7673.8|7662.1|7660.3|7675.6|7673.8|7651.6|7649.8|0
1686676500000|2023-06-13 17:15:00|7661.7|7659.9|7671.4|7669.6|7673.1|7671.3|7658|7656.2|0
1686676800000|2023-06-13 17:20:00|7671.7|7669.9|7668.4|7666.6|7674.9|7673.1|7665.3|7663.5|0
1686677100000|2023-06-13 17:25:00|7668.5|7666.7|7666.7|7664.9|7668.9|7667.1|7656.4|7654.6|0
1686677400000|2023-06-13 17:30:00|7668|7666.2|7679.2|7677.4|7681.2|7679.4|7667.4|7665.6|0
1686677700000|2023-06-13 17:35:00|7680.3|7678.5|7674.6|7672.8|7681.3|7679.5|7672.6|7670.8|0
1686678000000|2023-06-13 17:40:00|7674.3|7672.5|7679.8|7678|7681.6|7679.8|7671.6|7669.8|0
1686678300000|2023-06-13 17:45:00|7680.2|7678.4|7679.7|7677.9|7682.5|7680.7|7675.6|7673.8|0
1686678600000|2023-06-13 17:50:00|7679.6|7677.8|7681.8|7680|7683|7681.2|7671.9|7670.1|0
1686678900000|2023-06-13 17:55:00|7680.7|7678.9|7671.8|7670|7684.2|7682.4|7667.4|7665.6|0
1686679200000|2023-06-13 18:00:00|7671.7|7669.9|7659.1|7657.3|7674.4|7672.6|7655.4|7653.6|0
1686679500000|2023-06-13 18:05:00|7659|7657.2|7653.5|7651.7|7662.7|7660.9|7653.2|7651.4|0
1686679800000|2023-06-13 18:10:00|7653.3|7651.5|7654.5|7652.7|7655.7|7653.9|7638.6|7636.8|0
1686680100000|2023-06-13 18:15:00|7654.8|7653|7647|7645.2|7654.9|7653.1|7639.1|7637.3|0
1686680400000|2023-06-13 18:20:00|7647.3|7645.5|7641.8|7640|7651.2|7649.4|7637.5|7635.7|0
1686680700000|2023-06-13 18:25:00|7641.3|7639.5|7602.9|7601.1|7645.2|7643.4|7590.3|7588.5|0
1686681000000|2023-06-13 18:30:00|7603.2|7601.4|7611.2|7609.4|7619.1|7617.3|7590.6|7588.8|0
1686681300000|2023-06-13 18:35:00|7611.3|7609.5|7611.8|7610|7617.1|7615.3|7603|7601.2|0
1686681600000|2023-06-13 18:40:00|7611.9|7610.1|7621.6|7619.8|7622.8|7621|7607.4|7605.6|0
1686681900000|2023-06-13 18:45:00|7621|7619.2|7616.3|7614.5|7622.8|7621|7611|7609.2|0
1686682200000|2023-06-13 18:50:00|7615.8|7614|7644.6|7642.8|7644.8|7643|7615.1|7613.3|0
1686682500000|2023-06-13 18:55:00|7644.4|7642.6|7643.5|7641.7|7651.2|7649.4|7637.8|7636|0
1686682800000|2023-06-13 19:00:00|7643.7|7641.9|7643.1|7641.3|7647.1|7645.3|7636.5|7634.7|0
1686683100000|2023-06-13 19:05:00|7643.3|7641.5|7647.5|7645.7|7651.7|7649.9|7641.9|7640.1|0
1686683400000|2023-06-13 19:10:00|7647|7645.2|7645.3|7643.5|7650.5|7648.7|7638.9|7637.1|0
1686683700000|2023-06-13 19:15:00|7645.4|7643.6|7657.5|7655.7|7662.9|7661.1|7641.1|7639.3|0
1686684000000|2023-06-13 19:20:00|7656.9|7655.1|7648.7|7646.9|7661.2|7659.4|7646.1|7644.3|0
1686684300000|2023-06-13 19:25:00|7648.3|7646.5|7644|7642.2|7650.2|7648.4|7641.8|7640|0
1686684600000|2023-06-13 19:30:00|7645.2|7643.4|7642.4|7640.6|7648.6|7646.8|7638.6|7636.8|0
1686684900000|2023-06-13 19:35:00|7642.5|7640.7|7645.7|7643.9|7647.7|7645.9|7640|7638.2|0
1686685200000|2023-06-13 19:40:00|7646.2|7644.4|7639.4|7637.6|7652|7650.2|7634.4|7632.6|0
1686685500000|2023-06-13 19:45:00|7639.6|7637.8|7643.3|7641.5|7650|7648.2|7638.1|7636.3|0
1686685800000|2023-06-13 19:50:00|7645.1|7643.3|7646.8|7645|7650.4|7648.6|7640.5|7638.7|0
1686686100000|2023-06-13 19:55:00|7647.6|7645.8|7655.5|7653.7|7657.6|7655.8|7646.8|7645|0
1686686400000|2023-06-13 20:00:00|7656.1|7653.1|7650.8|7647.8|7656.1|7653.1|7647.7|7644.7|0
1686686700000|2023-06-13 20:05:00|7650.7|7647.7|7654|7651|7655.4|7652.4|7649.7|7646.7|0
1686687000000|2023-06-13 20:10:00|7654.1|7651.1|7654.3|7651.3|7656.2|7653.2|7653|7650|0
1686687300000|2023-06-13 20:15:00|7654.4|7651.4|7655.6|7652.6|7656.2|7653.2|7654|7651|0
1686687600000|2023-06-13 20:20:00|7655.7|7652.7|7650.7|7647.7|7657.4|7654.4|7650.7|7647.7|0
1686687900000|2023-06-13 20:25:00|7651.1|7648.1|7655.6|7652.6|7655.8|7652.8|7650.1|7647.1|0
1686688200000|2023-06-13 20:30:00|7655.5|7652.5|7655.8|7652.8|7656.4|7653.4|7655.4|7652.4|0
1686688500000|2023-06-13 20:35:00|7655.7|7652.7|7656.6|7653.6|7656.8|7653.8|7655.5|7652.5|0
1686688800000|2023-06-13 20:40:00|7656.7|7653.7|7658.7|7655.7|7658.9|7655.9|7656.5|7653.5|0
1686689100000|2023-06-13 20:45:00|7658.6|7655.6|7661|7658|7661.7|7658.7|7658.4|7655.4|0
1686689400000|2023-06-13 20:50:00|7661.2|7658.2|7664.1|7661.1|7664.1|7661.1|7661|7658|0
1686689700000|2023-06-13 20:55:00|7664.2|7661.2|7664.4|7661.4|7664.9|7661.9|7663.6|7660.6|0
1686690000000|2023-06-13 21:00:00|7664.6|7661.6|7664.4|7661.4|7664.8|7661.8|7663.4|7660.4|0
1686690300000|2023-06-13 21:05:00|7664.5|7661.5|7667.3|7664.3|7667.5|7664.5|7664.2|7661.2|0
1686690600000|2023-06-13 21:10:00|7667.5|7664.5|7669.8|7666.8|7669.8|7666.8|7667|7664|0
1686690900000|2023-06-13 21:15:00|7669.9|7666.9|7674.7|7671.7|7674.7|7671.7|7669.6|7666.6|0
1686691200000|2023-06-13 21:20:00|7674.6|7671.6|7676.4|7673.4|7676.8|7673.8|7673.7|7670.7|0
1686691500000|2023-06-13 21:25:00|7676.5|7673.5|7676|7673|7677.5|7674.5|7675.5|7672.5|0
1686691800000|2023-06-13 21:30:00|7676.1|7673.1|7676.4|7673.4|7676.8|7673.8|7675|7672|0
1686692100000|2023-06-13 21:35:00|7676.2|7673.2|7676.4|7673.4|7679.3|7676.3|7675.6|7672.6|0
1686692400000|2023-06-13 21:40:00|7676.3|7673.3|7674.3|7671.3|7676.4|7673.4|7673.6|7670.6|0
1686692700000|2023-06-13 21:45:00|7674.2|7671.2|7674.1|7671.1|7674.8|7671.8|7673.4|7670.4|0
1686693000000|2023-06-13 21:50:00|7673.9|7670.9|7674.7|7671.7|7674.7|7671.7|7673.2|7670.2|0
1686693300000|2023-06-13 21:55:00|7674.8|7671.8|7675.9|7672.9|7676.2|7673.2|7674.5|7671.5|0
1686693600000|2023-06-13 22:00:00|7675.8|7672.8|7672.5|7669.5|7675.8|7672.8|7672.2|7669.2|0
1686693900000|2023-06-13 22:05:00|7672.4|7669.4|7669.2|7666.2|7673.1|7670.1|7669.1|7666.1|0
1686694200000|2023-06-13 22:10:00|7669.1|7666.1|7666.9|7663.9|7669.1|7666.1|7665|7662|0
1686694500000|2023-06-13 22:15:00|7666.5|7663.5|7664.3|7661.3|7667|7664|7664.3|7661.3|0
1686694800000|2023-06-13 22:20:00|7664.2|7661.2|7664.7|7661.7|7665.5|7662.5|7664|7661|0
1686695100000|2023-06-13 22:25:00|7664.8|7661.8|7667.5|7664.5|7667.6|7664.6|7664.8|7661.8|0
1686695400000|2023-06-13 22:30:00|7667.6|7664.6|7668.9|7665.9|7669.3|7666.3|7667.4|7664.4|0
1686695700000|2023-06-13 22:35:00|7669|7666|7668.8|7665.8|7669.5|7666.5|7668.6|7665.6|0
1686696000000|2023-06-13 22:40:00|7668.9|7665.9|7667.7|7664.7|7669|7666|7667.1|7664.1|0
1686696300000|2023-06-13 22:45:00|7667.8|7664.8|7666.5|7663.5|7667.8|7664.8|7666.1|7663.1|0
1686696600000|2023-06-13 22:50:00|7666.6|7663.6|7667.9|7664.9|7668|7665|7666.3|7663.3|0
1686696900000|2023-06-13 22:55:00|7667.8|7664.8|7670.2|7667.2|7670.2|7667.2|7667.5|7664.5|0
1686697200000|2023-06-13 23:00:00|7670.1|7667.1|7670.1|7667.1|7670.3|7667.3|7669.1|7666.1|0
1686697500000|2023-06-13 23:05:00|7670.2|7667.2|7670|7667|7671.4|7668.4|7669.9|7666.9|0
1686697800000|2023-06-13 23:10:00|7669.2|7666.2|7669.5|7666.5|7669.5|7666.5|7668.6|7665.6|0
1686698100000|2023-06-13 23:15:00|7669.6|7666.6|7669.2|7666.2|7669.6|7666.6|7668.4|7665.4|0
1686698400000|2023-06-13 23:20:00|7669.3|7666.3|7668.9|7665.9|7669.3|7666.3|7668.3|7665.3|0
1686698700000|2023-06-13 23:25:00|7668.8|7665.8|7668.4|7665.4|7668.9|7665.9|7667.2|7664.2|0
1686699000000|2023-06-13 23:30:00|7668.5|7665.5|7669|7666|7670|7667|7668.1|7665.1|0
1686699300000|2023-06-13 23:35:00|7669.1|7666.1|7669|7666|7670.2|7667.2|7668.6|7665.6|0
1686699600000|2023-06-13 23:40:00|7669.2|7666.2|7667.4|7664.4|7670.7|7667.7|7667.2|7664.2|0
1686699900000|2023-06-13 23:45:00|7667.5|7664.5|7667.9|7664.9|7668.3|7665.3|7666.5|7663.5|0
1686700200000|2023-06-13 23:50:00|7667.8|7664.8|7668.1|7665.1|7669.5|7666.5|7667.2|7664.2|0
1686700500000|2023-06-13 23:55:00|7668|7665|7669.3|7664.3|7669.9|7666.9|7667|7664|0
1686700800000|2023-06-14 00:00:00|7669|7664|7666.6|7661.6|7669.2|7664.2|7666|7661|0
1686701100000|2023-06-14 00:05:00|7666.7|7661.7|7665.2|7660.2|7667.7|7662.7|7664.7|7659.7|0
1686701400000|2023-06-14 00:10:00|7665.1|7660.1|7662.1|7657.1|7665.6|7660.6|7662.1|7657.1|0
1686701700000|2023-06-14 00:15:00|7662|7657|7667.2|7662.2|7667.3|7662.3|7662|7657|0
1686702000000|2023-06-14 00:20:00|7667.1|7662.1|7665.6|7660.6|7667.5|7662.5|7665|7660|0
1686702300000|2023-06-14 00:25:00|7665.5|7660.5|7663.5|7658.5|7665.7|7660.7|7662.5|7657.5|0
1686702600000|2023-06-14 00:30:00|7663.4|7658.4|7663.2|7658.2|7665.2|7660.2|7662.2|7657.2|0
1686702900000|2023-06-14 00:35:00|7663.1|7658.1|7665.1|7660.1|7665.1|7660.1|7662.1|7657.1|0
1686703200000|2023-06-14 00:40:00|7664.9|7659.9|7664.1|7659.1|7665.8|7660.8|7664.1|7659.1|0
1686703500000|2023-06-14 00:45:00|7664.2|7659.2|7664.3|7659.3|7665.8|7660.8|7662.9|7657.9|0
1686703800000|2023-06-14 00:50:00|7664.1|7659.1|7662.9|7657.9|7664.7|7659.7|7662.2|7657.2|0
1686704100000|2023-06-14 00:55:00|7662.8|7657.8|7662|7657|7663.1|7658.1|7661.8|7656.8|0
1686704400000|2023-06-14 01:00:00|7662.4|7657.4|7664.5|7659.5|7665.6|7660.6|7662.3|7657.3|0
1686704700000|2023-06-14 01:05:00|7664.6|7659.6|7664.4|7659.4|7665.3|7660.3|7663.8|7658.8|0
1686705000000|2023-06-14 01:10:00|7664.5|7659.5|7665.5|7660.5|7666.1|7661.1|7664.4|7659.4|0
1686705300000|2023-06-14 01:15:00|7665.6|7660.6|7667|7662|7668.3|7663.3|7665|7660|0
1686705600000|2023-06-14 01:20:00|7667.1|7662.1|7665.7|7660.7|7667.3|7662.3|7664.9|7659.9|0
1686705900000|2023-06-14 01:25:00|7665.8|7660.8|7668.5|7663.5|7668.7|7663.7|7665.1|7660.1|0
1686706200000|2023-06-14 01:30:00|7668.3|7663.3|7668.2|7663.2|7669.4|7664.4|7667.2|7662.2|0
1686706500000|2023-06-14 01:35:00|7668.3|7663.3|7670|7665|7671.6|7666.6|7668.3|7663.3|0
1686706800000|2023-06-14 01:40:00|7669.8|7664.8|7668|7663|7670.2|7665.2|7667.6|7662.6|0
1686707100000|2023-06-14 01:45:00|7668.1|7663.1|7670.6|7665.6|7671.1|7666.1|7667.3|7662.3|0
1686707400000|2023-06-14 01:50:00|7670.5|7665.5|7670.6|7665.6|7671.1|7666.1|7669.2|7664.2|0
1686707700000|2023-06-14 01:55:00|7670.7|7665.7|7670.5|7665.5|7671|7666|7669.8|7664.8|0
1686708000000|2023-06-14 02:00:00|7670.4|7665.4|7669.9|7664.9|7670.8|7665.8|7669.8|7664.8|0
1686708300000|2023-06-14 02:05:00|7669.8|7664.8|7666.8|7661.8|7670.1|7665.1|7666.8|7661.8|0
1686708600000|2023-06-14 02:10:00|7666.7|7661.7|7665.9|7660.9|7667.4|7662.4|7665.2|7660.2|0
1686708900000|2023-06-14 02:15:00|7665.8|7660.8|7666.6|7661.6|7666.6|7661.6|7664.4|7659.4|0
1686709200000|2023-06-14 02:20:00|7666.5|7661.5|7667|7662|7667.2|7662.2|7666.3|7661.3|0
1686709500000|2023-06-14 02:25:00|7666.9|7661.9|7667.7|7662.7|7667.9|7662.9|7666.2|7661.2|0
1686709800000|2023-06-14 02:30:00|7667.6|7662.6|7668|7663|7668.7|7663.7|7666.5|7661.5|0
1686710100000|2023-06-14 02:35:00|7667.9|7662.9|7665.8|7660.8|7668|7663|7665.2|7660.2|0
1686710400000|2023-06-14 02:40:00|7665.7|7660.7|7665.2|7660.2|7665.8|7660.8|7664.3|7659.3|0
1686710700000|2023-06-14 02:45:00|7665.1|7660.1|7665.8|7660.8|7666.1|7661.1|7663.5|7658.5|0
1686711000000|2023-06-14 02:50:00|7665.7|7660.7|7665.5|7660.5|7666.7|7661.7|7665.1|7660.1|0
1686711300000|2023-06-14 02:55:00|7665.6|7660.6|7666.6|7661.6|7667.2|7662.2|7665.6|7660.6|0
1686711600000|2023-06-14 03:00:00|7666.5|7661.5|7666|7661|7666.6|7661.6|7665.3|7660.3|0
1686711900000|2023-06-14 03:05:00|7666.1|7661.1|7666.3|7661.3|7666.8|7661.8|7665.5|7660.5|0
1686712200000|2023-06-14 03:10:00|7666.2|7661.2|7665.6|7660.6|7666.5|7661.5|7665.3|7660.3|0
1686712500000|2023-06-14 03:15:00|7665.7|7660.7|7666.1|7661.1|7666.6|7661.6|7665.1|7660.1|0
1686712800000|2023-06-14 03:20:00|7666.3|7661.3|7664.6|7659.6|7666.3|7661.3|7664.3|7659.3|0
1686713100000|2023-06-14 03:25:00|7664.7|7659.7|7665.8|7660.8|7666|7661|7664.6|7659.6|0
1686713400000|2023-06-14 03:30:00|7665.7|7660.7|7663.2|7658.2|7665.8|7660.8|7663.1|7658.1|0
1686713700000|2023-06-14 03:35:00|7663.3|7658.3|7664.5|7659.5|7665|7660|7662.8|7657.8|0
1686714000000|2023-06-14 03:40:00|7664.6|7659.6|7663.5|7658.5|7665.1|7660.1|7663.3|7658.3|0
1686714300000|2023-06-14 03:45:00|7663.6|7658.6|7664.2|7659.2|7664.5|7659.5|7662.2|7657.2|0
1686714600000|2023-06-14 03:50:00|7664.3|7659.3|7665.3|7660.3|7665.6|7660.6|7663.9|7658.9|0
1686714900000|2023-06-14 03:55:00|7665.4|7660.4|7665.7|7660.7|7666.1|7661.1|7665|7660|0
1686715200000|2023-06-14 04:00:00|7665.6|7660.6|7665.4|7660.4|7666.1|7661.1|7665|7660|0
1686715500000|2023-06-14 04:05:00|7665.3|7660.3|7664.7|7659.7|7665.6|7660.6|7663.7|7658.7|0
1686715800000|2023-06-14 04:10:00|7664.8|7659.8|7663.4|7658.4|7664.9|7659.9|7663.3|7658.3|0
1686716100000|2023-06-14 04:15:00|7663.3|7658.3|7665|7660|7665.1|7660.1|7663.1|7658.1|0
1686716400000|2023-06-14 04:20:00|7664.9|7659.9|7667.2|7662.2|7667.6|7662.6|7664.9|7659.9|0
1686716700000|2023-06-14 04:25:00|7667|7662|7667.4|7662.4|7667.6|7662.6|7666.7|7661.7|0
1686717000000|2023-06-14 04:30:00|7667.3|7662.3|7667.3|7662.3|7667.9|7662.9|7667.1|7662.1|0
1686717300000|2023-06-14 04:35:00|7667.4|7662.4|7667|7662|7667.6|7662.6|7666|7661|0
1686717600000|2023-06-14 04:40:00|7667.1|7662.1|7666.3|7661.3|7667.5|7662.5|7665.9|7660.9|0
1686717900000|2023-06-14 04:45:00|7666.2|7661.2|7666.6|7661.6|7667.5|7662.5|7666.2|7661.2|0
1686718200000|2023-06-14 04:50:00|7666.7|7661.7|7665.6|7660.6|7667.4|7662.4|7665|7660|0
1686718500000|2023-06-14 04:55:00|7665.7|7660.7|7667.1|7662.1|7667.6|7662.6|7665.4|7660.4|0
1686718800000|2023-06-14 05:00:00|7667.3|7662.3|7666.3|7661.3|7668|7663|7666.1|7661.1|0
1686719100000|2023-06-14 05:05:00|7666.4|7661.4|7665|7660|7667.3|7662.3|7665|7660|0
1686719400000|2023-06-14 05:10:00|7665.1|7660.1|7666.6|7661.6|7666.7|7661.7|7664.9|7659.9|0
1686719700000|2023-06-14 05:15:00|7666.5|7661.5|7665.6|7660.6|7666.5|7661.5|7664.8|7659.8|0
1686720000000|2023-06-14 05:20:00|7665.5|7660.5|7666.4|7661.4|7667.1|7662.1|7664.6|7659.6|0
1686720300000|2023-06-14 05:25:00|7666.5|7661.5|7662.1|7657.1|7667.1|7662.1|7662|7657|0
1686720600000|2023-06-14 05:30:00|7662|7657|7659.2|7654.2|7662|7657|7657.5|7652.5|0
1686720900000|2023-06-14 05:35:00|7659.1|7654.1|7660.7|7655.7|7661.6|7656.6|7658.8|7653.8|0
1686721200000|2023-06-14 05:40:00|7660.6|7655.6|7661.6|7656.6|7662.6|7657.6|7659.9|7654.9|0
1686721500000|2023-06-14 05:45:00|7661.7|7656.7|7668.3|7663.3|7668.6|7663.6|7661.6|7656.6|0
1686721800000|2023-06-14 05:50:00|7668.2|7663.2|7664.9|7659.9|7669|7664|7664.8|7659.8|0
1686722100000|2023-06-14 05:55:00|7664.8|7659.8|7665.2|7660.2|7666.4|7661.4|7662.9|7657.9|0
1686722400000|2023-06-14 06:00:00|7665.1|7660.1|7666.9|7661.9|7667|7662|7662.4|7657.4|0
1686722700000|2023-06-14 06:05:00|7666.7|7661.7|7666.5|7661.5|7668.4|7663.4|7666.2|7661.2|0
1686723000000|2023-06-14 06:10:00|7666.6|7661.6|7664.2|7659.2|7667.4|7662.4|7664.1|7659.1|0
1686723300000|2023-06-14 06:15:00|7664.1|7659.1|7662.5|7657.5|7664.2|7659.2|7660.7|7655.7|0
1686723600000|2023-06-14 06:20:00|7662.4|7657.4|7659.8|7654.8|7662.8|7657.8|7659|7654|0
1686723900000|2023-06-14 06:25:00|7659.7|7654.7|7660.7|7655.7|7660.9|7655.9|7658.5|7653.5|0
1686724200000|2023-06-14 06:30:00|7660.5|7655.5|7664.9|7659.9|7665.4|7660.4|7660.1|7655.1|0
1686724500000|2023-06-14 06:35:00|7665|7660|7663.2|7658.2|7665|7660|7662.8|7657.8|0
1686724800000|2023-06-14 06:40:00|7663.1|7658.1|7661.5|7656.5|7664|7659|7660.3|7655.3|0
1686725100000|2023-06-14 06:45:00|7661.6|7656.6|7659.4|7654.4|7661.6|7656.6|7658.5|7653.5|0
1686725400000|2023-06-14 06:50:00|7659.3|7654.3|7656.4|7651.4|7660.9|7655.9|7656.1|7651.1|0
1686725700000|2023-06-14 06:55:00|7656.2|7651.2|7654.3|7649.3|7656.2|7651.2|7654.1|7649.1|0
1686726000000|2023-06-14 07:00:00|7654.7|7649.7|7657.4|7652.4|7658.3|7653.3|7654.6|7649.6|0
1686726300000|2023-06-14 07:05:00|7657.5|7652.5|7660.1|7655.1|7661|7656|7656|7651|0
1686726600000|2023-06-14 07:10:00|7660|7655|7666.7|7661.7|7666.7|7661.7|7658.3|7653.3|0
1686726900000|2023-06-14 07:15:00|7666.6|7661.6|7675.6|7670.6|7678|7673|7665.5|7660.5|0
1686727200000|2023-06-14 07:20:00|7675.1|7670.1|7673.5|7668.5|7679.2|7674.2|7672.2|7667.2|0
1686727500000|2023-06-14 07:25:00|7673.4|7668.4|7671.3|7666.3|7673.5|7668.5|7669.3|7664.3|0
1686727800000|2023-06-14 07:30:00|7671|7666|7673|7668|7675.3|7670.3|7670.6|7665.6|0
1686728100000|2023-06-14 07:35:00|7672.9|7667.9|7677.8|7672.8|7680|7675|7672.6|7667.6|0
1686728400000|2023-06-14 07:40:00|7677.9|7672.9|7680.2|7675.2|7680.6|7675.6|7676|7671|0
1686728700000|2023-06-14 07:45:00|7680.3|7675.3|7674.5|7669.5|7680.6|7675.6|7673.9|7668.9|0
1686729000000|2023-06-14 07:50:00|7674.6|7669.6|7674.4|7669.4|7676.7|7671.7|7673.6|7668.6|0
1686729300000|2023-06-14 07:55:00|7674.5|7669.5|7681.2|7676.2|7681.2|7676.2|7673.7|7668.7|0
1686729600000|2023-06-14 08:00:00|7682.2|7677.2|7697.3|7694.3|7710.4|7707.4|7680.7|7675.7|0
1686729900000|2023-06-14 08:05:00|7697.4|7694.4|7701.5|7698.5|7702.6|7699.6|7696.8|7693.8|0
1686730200000|2023-06-14 08:10:00|7701.7|7698.7|7705|7702|7707.2|7704.2|7701.6|7698.6|0
1686730500000|2023-06-14 08:15:00|7705.1|7702.1|7706.8|7703.8|7707.2|7704.2|7704.7|7701.7|0
1686730800000|2023-06-14 08:20:00|7706.7|7703.7|7707.1|7704.1|7707.4|7704.4|7702.9|7699.9|0
1686731100000|2023-06-14 08:25:00|7707|7704|7709.5|7706.5|7709.6|7706.6|7704.8|7701.8|0
1686731400000|2023-06-14 08:30:00|7710.1|7707.1|7704.7|7701.7|7710.1|7707.1|7704.5|7701.5|0
1686731700000|2023-06-14 08:35:00|7704.8|7701.8|7709|7706|7709.5|7706.5|7704.7|7701.7|0
1686732000000|2023-06-14 08:40:00|7708.8|7705.8|7704.6|7701.6|7709.1|7706.1|7703.5|7700.5|0
1686732300000|2023-06-14 08:45:00|7704.7|7701.7|7704.2|7701.2|7705.1|7702.1|7703.1|7700.1|0
1686732600000|2023-06-14 08:50:00|7704.3|7701.3|7701.7|7698.7|7704.9|7701.9|7701.3|7698.3|0
1686732900000|2023-06-14 08:55:00|7701.8|7698.8|7703.1|7700.1|7704.2|7701.2|7701|7698|0
1686733200000|2023-06-14 09:00:00|7702.9|7699.9|7704.2|7701.2|7704.5|7701.5|7702.4|7699.4|0
1686733500000|2023-06-14 09:05:00|7704.3|7701.3|7703.3|7700.3|7706|7703|7703.3|7700.3|0
1686733800000|2023-06-14 09:10:00|7702.9|7699.9|7700.7|7697.7|7702.9|7699.9|7698.6|7695.6|0
1686734100000|2023-06-14 09:15:00|7700.6|7697.6|7703.5|7700.5|7703.7|7700.7|7700.4|7697.4|0
1686734400000|2023-06-14 09:20:00|7703.6|7700.6|7703|7700|7704.6|7701.6|7702.6|7699.6|0
1686734700000|2023-06-14 09:25:00|7703.1|7700.1|7702.1|7699.1|7703.1|7700.1|7701.6|7698.6|0
1686735000000|2023-06-14 09:30:00|7702|7699|7704.9|7701.9|7705|7702|7701.2|7698.2|0
1686735300000|2023-06-14 09:35:00|7704.8|7701.8|7702.3|7699.3|7704.9|7701.9|7702.2|7699.2|0
1686735600000|2023-06-14 09:40:00|7702.2|7699.2|7701.1|7698.1|7702.3|7699.3|7700.5|7697.5|0
1686735900000|2023-06-14 09:45:00|7701|7698|7702.4|7699.4|7702.6|7699.6|7700.9|7697.9|0
1686736200000|2023-06-14 09:50:00|7702.3|7699.3|7701.1|7698.1|7702.5|7699.5|7699.7|7696.7|0
1686736500000|2023-06-14 09:55:00|7701|7698|7699.7|7696.7|7701.5|7698.5|7699.7|7696.7|0
1686736800000|2023-06-14 10:00:00|7699.8|7696.8|7702.6|7699.6|7702.9|7699.9|7699.6|7696.6|0
1686737100000|2023-06-14 10:05:00|7702.7|7699.7|7705.5|7702.5|7707.2|7704.2|7702.5|7699.5|0
1686737400000|2023-06-14 10:10:00|7706.4|7703.4|7702.1|7699.1|7706.4|7703.4|7701.1|7698.1|0
1686737700000|2023-06-14 10:15:00|7702.9|7699.9|7699.4|7696.4|7703.3|7700.3|7699.3|7696.3|0
1686738000000|2023-06-14 10:20:00|7700.3|7697.3|7699.1|7696.1|7700.3|7697.3|7697.5|7694.5|0
1686738300000|2023-06-14 10:25:00|7699.2|7696.2|7700.1|7697.1|7700.6|7697.6|7699.1|7696.1|0
1686738600000|2023-06-14 10:30:00|7700.3|7697.3|7702.2|7699.2|7702.3|7699.3|7700|7697|0
1686738900000|2023-06-14 10:35:00|7702|7699|7704.2|7701.2|7704.6|7701.6|7701.3|7698.3|0
1686739200000|2023-06-14 10:40:00|7704.3|7701.3|7705.6|7702.6|7706.1|7703.1|7703.4|7700.4|0
1686739500000|2023-06-14 10:45:00|7705.5|7702.5|7706.5|7703.5|7706.8|7703.8|7704.9|7701.9|0
1686739800000|2023-06-14 10:50:00|7706.6|7703.6|7695|7692|7706.6|7703.6|7691.6|7688.6|0
1686740100000|2023-06-14 10:55:00|7695.1|7692.1|7695.8|7692.8|7697.3|7694.3|7693.8|7690.8|0
1686740400000|2023-06-14 11:00:00|7699.2|7696.2|7700.5|7697.5|7701.4|7698.4|7696.2|7693.2|0
1686740700000|2023-06-14 11:05:00|7700.6|7697.6|7699.4|7696.4|7702.3|7699.3|7699.3|7696.3|0
1686741000000|2023-06-14 11:10:00|7699.3|7696.3|7703.1|7700.1|7703.9|7700.9|7699.2|7696.2|0
1686741300000|2023-06-14 11:15:00|7702.5|7699.5|7699.6|7696.6|7703.7|7700.7|7698.5|7695.5|0
1686741600000|2023-06-14 11:20:00|7699.7|7696.7|7703.7|7700.7|7703.7|7700.7|7698.2|7695.2|0
1686741900000|2023-06-14 11:25:00|7703.5|7700.5|7702.4|7699.4|7704.6|7701.6|7702.2|7699.2|0
1686742200000|2023-06-14 11:30:00|7702.2|7699.2|7705.2|7702.2|7705.5|7702.5|7701.6|7698.6|0
1686742500000|2023-06-14 11:35:00|7705.6|7702.6|7699.1|7696.1|7705.6|7702.6|7698.6|7695.6|0
1686742800000|2023-06-14 11:40:00|7699.2|7696.2|7700.1|7697.1|7700.6|7697.6|7698.9|7695.9|0
1686743100000|2023-06-14 11:45:00|7699.9|7696.9|7697.1|7694.1|7700.2|7697.2|7696.6|7693.6|0
1686743400000|2023-06-14 11:50:00|7697.3|7694.3|7698.8|7695.8|7700.3|7697.3|7696.8|7693.8|0
1686743700000|2023-06-14 11:55:00|7698.5|7695.5|7697.5|7694.5|7698.8|7695.8|7695.6|7692.6|0
1686744000000|2023-06-14 12:00:00|7698.4|7695.4|7700.1|7697.1|7701.3|7698.3|7698.1|7695.1|0
1686744300000|2023-06-14 12:05:00|7699.9|7696.9|7701.7|7698.7|7701.7|7698.7|7698.7|7695.7|0
1686744600000|2023-06-14 12:10:00|7701.4|7698.4|7702.7|7699.7|7703.4|7700.4|7700.1|7697.1|0
1686744900000|2023-06-14 12:15:00|7702.6|7699.6|7703.3|7700.3|7703.3|7700.3|7702.2|7699.2|0
1686745200000|2023-06-14 12:20:00|7703.7|7700.7|7702.6|7699.6|7705.3|7702.3|7702.4|7699.4|0
1686745500000|2023-06-14 12:25:00|7702.9|7699.9|7701.5|7698.5|7703.7|7700.7|7701.5|7698.5|0
1686745800000|2023-06-14 12:30:00|7700.6|7697.6|7699.1|7696.1|7705.7|7702.7|7697.3|7694.3|0
1686746100000|2023-06-14 12:35:00|7698.4|7695.4|7688.4|7685.4|7698.7|7695.7|7688.4|7685.4|0
1686746400000|2023-06-14 12:40:00|7688.2|7685.2|7681|7678|7688.2|7685.2|7673.7|7670.7|0
1686746700000|2023-06-14 12:45:00|7681.2|7678.2|7676.9|7673.9|7681.7|7678.7|7676.7|7673.7|0
1686747000000|2023-06-14 12:50:00|7677.2|7674.2|7672.5|7669.5|7678.4|7675.4|7672.2|7669.2|0
1686747300000|2023-06-14 12:55:00|7672.6|7669.6|7671.7|7668.7|7675.9|7672.9|7671.5|7668.5|0
1686747600000|2023-06-14 13:00:00|7671.5|7668.5|7667.7|7664.7|7673|7670|7665.7|7662.7|0
1686747900000|2023-06-14 13:05:00|7667.5|7664.5|7654.8|7651.8|7668.4|7665.4|7653.6|7650.6|0
1686748200000|2023-06-14 13:10:00|7654.7|7651.7|7658.4|7655.4|7658.7|7655.7|7653.1|7650.1|0
1686748500000|2023-06-14 13:15:00|7658.7|7655.7|7651.4|7648.4|7659.5|7656.5|7651.3|7648.3|0
1686748800000|2023-06-14 13:20:00|7651.2|7648.2|7655.3|7652.3|7655.5|7652.5|7648.9|7645.9|0
1686749100000|2023-06-14 13:25:00|7654.2|7651.2|7658.3|7655.3|7662.2|7659.2|7654.2|7651.2|0
1686749400000|2023-06-14 13:30:00|7662.2|7659.2|7639.9|7638.1|7664.6|7661.6|7634.5|7632.7|0
1686749700000|2023-06-14 13:35:00|7639.4|7637.6|7627.4|7625.6|7646.3|7644.5|7612|7610.2|0
1686750000000|2023-06-14 13:40:00|7627.7|7625.9|7666.4|7664.6|7669.4|7667.6|7627.7|7625.9|0
1686750300000|2023-06-14 13:45:00|7665.6|7663.8|7684.7|7682.9|7686.2|7684.4|7665.6|7663.8|0
1686750600000|2023-06-14 13:50:00|7684.9|7683.1|7672|7670.2|7686.8|7685|7668.7|7666.9|0
1686750900000|2023-06-14 13:55:00|7671.4|7669.6|7687.3|7685.5|7690.3|7688.5|7671.2|7669.4|0
1686751200000|2023-06-14 14:00:00|7689.6|7687.8|7689.8|7688|7690.6|7688.8|7671.1|7669.3|0
1686751500000|2023-06-14 14:05:00|7690.4|7688.6|7699|7697.2|7702.9|7701.1|7685.4|7683.6|0
1686751800000|2023-06-14 14:10:00|7697.9|7696.1|7702.5|7700.7|7703.4|7701.6|7695.7|7693.9|0
1686752100000|2023-06-14 14:15:00|7702.6|7700.8|7724.5|7722.7|7725.2|7723.4|7701.9|7700.1|0
1686752400000|2023-06-14 14:20:00|7725.5|7723.7|7716.2|7714.4|7732.3|7730.5|7714.6|7712.8|0
1686752700000|2023-06-14 14:25:00|7716.7|7714.9|7715.2|7713.4|7721.9|7720.1|7704.7|7702.9|0
1686753000000|2023-06-14 14:30:00|7715.9|7714.1|7737.1|7735.3|7737.6|7735.8|7714.6|7712.8|0
1686753300000|2023-06-14 14:35:00|7737.5|7735.7|7739.8|7738|7743.8|7742|7730.2|7728.4|0
1686753600000|2023-06-14 14:40:00|7739.4|7737.6|7745.6|7743.8|7750.2|7748.4|7737.4|7735.6|0
1686753900000|2023-06-14 14:45:00|7745.7|7743.9|7739.4|7737.6|7747.6|7745.8|7732.7|7730.9|0
1686754200000|2023-06-14 14:50:00|7739.5|7737.7|7732.3|7730.5|7740.4|7738.6|7731.4|7729.6|0
1686754500000|2023-06-14 14:55:00|7731.7|7729.9|7719.9|7718.1|7731.7|7729.9|7719.1|7717.3|0
1686754800000|2023-06-14 15:00:00|7720.9|7719.1|7719.5|7717.7|7723.1|7721.3|7709.4|7707.6|0
1686755100000|2023-06-14 15:05:00|7719.6|7717.8|7733|7731.2|7733.1|7731.3|7714.3|7712.5|0
1686755400000|2023-06-14 15:10:00|7733.9|7732.1|7743.2|7741.4|7744.8|7743|7728.1|7726.3|0
1686755700000|2023-06-14 15:15:00|7745.3|7743.5|7745.6|7743.8|7749.9|7748.1|7742.4|7740.6|0
1686756000000|2023-06-14 15:20:00|7746.4|7744.6|7758.5|7756.7|7760.6|7758.8|7742.9|7741.1|0
1686756300000|2023-06-14 15:25:00|7759|7757.2|7748.1|7746.3|7759.5|7757.7|7745.6|7743.8|0
1686756600000|2023-06-14 15:30:00|7747.6|7745.8|7737.9|7736.1|7748.7|7746.9|7737.2|7735.4|0
1686756900000|2023-06-14 15:35:00|7737.6|7735.8|7739.8|7738|7739.8|7738|7733.7|7731.9|0
1686757200000|2023-06-14 15:40:00|7739.7|7737.9|7731.3|7729.5|7744.4|7742.6|7730.6|7728.8|0
1686757500000|2023-06-14 15:45:00|7731.4|7729.6|7727.6|7725.8|7733.2|7731.4|7720.2|7718.4|0
1686757800000|2023-06-14 15:50:00|7727.5|7725.7|7722.2|7720.4|7727.5|7725.7|7718.1|7716.3|0
1686758100000|2023-06-14 15:55:00|7722|7720.2|7722|7720.2|7725.7|7723.9|7714.5|7712.7|0
1686758400000|2023-06-14 16:00:00|7722.1|7720.3|7713.4|7711.6|7726|7724.2|7711.7|7709.9|0
1686758700000|2023-06-14 16:05:00|7713|7711.2|7723.2|7721.4|7725|7723.2|7707|7705.2|0
1686759000000|2023-06-14 16:10:00|7723|7721.2|7727.9|7726.1|7728.9|7727.1|7721.1|7719.3|0
1686759300000|2023-06-14 16:15:00|7727.8|7726|7733.6|7731.8|7735.3|7733.5|7720|7718.2|0
1686759600000|2023-06-14 16:20:00|7732.5|7730.7|7729|7727.2|7734.8|7733|7725.2|7723.4|0
1686759900000|2023-06-14 16:25:00|7729.7|7727.9|7724.6|7722.8|7730.4|7728.6|7722.7|7720.9|0
1686760200000|2023-06-14 16:30:00|7724.2|7722.4|7725.2|7723.4|7726.2|7724.4|7720.2|7718.4|0
1686760500000|2023-06-14 16:35:00|7724.9|7723.1|7726.6|7724.8|7727.7|7725.9|7718|7716.2|0
1686760800000|2023-06-14 16:40:00|7726.5|7724.7|7720.3|7718.5|7727.3|7725.5|7720.3|7718.5|0
1686761100000|2023-06-14 16:45:00|7720.4|7718.6|7720.9|7719.1|7723.2|7721.4|7717.7|7715.9|0
1686761400000|2023-06-14 16:50:00|7720.8|7719|7728.6|7726.8|7729|7727.2|7720.6|7718.8|0
1686761700000|2023-06-14 16:55:00|7728.5|7726.7|7733.6|7731.8|7734|7732.2|7726.9|7725.1|0
1686762000000|2023-06-14 17:00:00|7733.2|7731.4|7722.9|7721.1|7733.2|7731.4|7719.4|7717.6|0
1686762300000|2023-06-14 17:05:00|7722.4|7720.6|7719.3|7717.5|7723.4|7721.6|7717.6|7715.8|0
1686762600000|2023-06-14 17:10:00|7719.1|7717.3|7712.4|7710.6|7719.6|7717.8|7707.6|7705.8|0
1686762900000|2023-06-14 17:15:00|7712.3|7710.5|7701.6|7699.8|7712.3|7710.5|7701.2|7699.4|0
1686763200000|2023-06-14 17:20:00|7701|7699.2|7708.7|7706.9|7710.1|7708.3|7699.7|7697.9|0
1686763500000|2023-06-14 17:25:00|7708|7706.2|7709.8|7708|7713.2|7711.4|7706.7|7704.9|0
1686763800000|2023-06-14 17:30:00|7709.6|7707.8|7718.4|7716.6|7718.8|7717|7698|7696.2|0
1686764100000|2023-06-14 17:35:00|7718.3|7716.5|7712.3|7710.5|7718.5|7716.7|7710|7708.2|0
1686764400000|2023-06-14 17:40:00|7712.5|7710.7|7707.3|7705.5|7715.4|7713.6|7704.7|7702.9|0
1686764700000|2023-06-14 17:45:00|7707.1|7705.3|7714.1|7712.3|7714.1|7712.3|7704.3|7702.5|0
1686765000000|2023-06-14 17:50:00|7714|7712.2|7712.5|7710.7|7714|7712.2|7706.2|7704.4|0
1686765300000|2023-06-14 17:55:00|7712.2|7710.4|7713.6|7711.8|7714.7|7712.9|7709.3|7707.5|0
1686765600000|2023-06-14 18:00:00|7713.8|7712|7658.7|7656.9|7713.8|7712|7650.9|7649.1|0
1686765900000|2023-06-14 18:05:00|7658.4|7656.6|7644.7|7642.9|7659|7657.2|7603.9|7602.1|0
1686766200000|2023-06-14 18:10:00|7644.5|7642.7|7653.6|7651.8|7672.3|7670.5|7642.7|7640.9|0
1686766500000|2023-06-14 18:15:00|7655|7653.2|7641.3|7639.5|7658.6|7656.8|7627.7|7625.9|0
1686766800000|2023-06-14 18:20:00|7641|7639.2|7636.4|7634.6|7650.3|7648.5|7626.3|7624.5|0
1686767100000|2023-06-14 18:25:00|7636|7634.2|7655.1|7653.3|7656|7654.2|7622.4|7620.6|0
1686767400000|2023-06-14 18:30:00|7655.2|7653.4|7658|7656.2|7673.5|7671.7|7645.2|7643.4|0
1686767700000|2023-06-14 18:35:00|7658.7|7656.9|7685.5|7683.7|7705.2|7703.4|7658|7656.2|0
1686768000000|2023-06-14 18:40:00|7685.9|7684.1|7726|7724.2|7727.3|7725.5|7683.6|7681.8|0
1686768300000|2023-06-14 18:45:00|7727.3|7725.5|7745.1|7743.3|7745.9|7744.1|7711.1|7709.3|0
1686768600000|2023-06-14 18:50:00|7745|7743.2|7734.1|7732.3|7747.9|7746.1|7716.8|7715|0
1686768900000|2023-06-14 18:55:00|7734|7732.2|7721.5|7719.7|7735.9|7734.1|7717.8|7716|0
1686769200000|2023-06-14 19:00:00|7722.5|7720.7|7731.9|7730.1|7738.9|7737.1|7720.5|7718.7|0
1686769500000|2023-06-14 19:05:00|7731.2|7729.4|7760.4|7758.6|7760.9|7759.1|7728.6|7726.8|0
1686769800000|2023-06-14 19:10:00|7760.8|7759|7717.4|7715.6|7761.1|7759.3|7717.3|7715.5|0
1686770100000|2023-06-14 19:15:00|7717.6|7715.8|7706.5|7704.7|7720.4|7718.6|7691.6|7689.8|0
1686770400000|2023-06-14 19:20:00|7706.4|7704.6|7730.3|7728.5|7736|7734.2|7704.5|7702.7|0
1686770700000|2023-06-14 19:25:00|7731.9|7730.1|7724|7722.2|7751.2|7749.4|7721|7719.2|0
1686771000000|2023-06-14 19:30:00|7723.8|7722|7734.6|7732.8|7738|7736.2|7712.6|7710.8|0
1686771300000|2023-06-14 19:35:00|7734.1|7732.3|7736.6|7734.8|7743|7741.2|7731.7|7729.9|0
1686771600000|2023-06-14 19:40:00|7736.5|7734.7|7726.6|7724.8|7739.4|7737.6|7724.4|7722.6|0
1686771900000|2023-06-14 19:45:00|7726.3|7724.5|7728|7726.2|7739.7|7737.9|7723.6|7721.8|0
1686772200000|2023-06-14 19:50:00|7725.8|7724|7729.9|7728.1|7732.3|7730.5|7700.7|7698.9|0
1686772500000|2023-06-14 19:55:00|7731.2|7729.4|7764.5|7762.7|7765|7763.2|7731.2|7729.4|0
1686772800000|2023-06-14 20:00:00|7765.1|7762.1|7774.6|7771.6|7774.6|7771.6|7759.7|7756.7|0
1686773100000|2023-06-14 20:05:00|7774.7|7771.7|7781.6|7778.6|7781.6|7778.6|7773.9|7770.9|0
1686773400000|2023-06-14 20:10:00|7781.3|7778.3|7775.2|7772.2|7785.4|7782.4|7773.3|7770.3|0
1686773700000|2023-06-14 20:15:00|7775.5|7772.5|7774.6|7771.6|7776.6|7773.6|7772.8|7769.8|0
1686774000000|2023-06-14 20:20:00|7774.5|7771.5|7774.1|7771.1|7775.4|7772.4|7772.9|7769.9|0
1686774300000|2023-06-14 20:25:00|7774.4|7771.4|7779.3|7776.3|7779.5|7776.5|7774.4|7771.4|0
1686774600000|2023-06-14 20:30:00|7779.2|7776.2|7785.3|7782.3|7785.3|7782.3|7779|7776|0
1686774900000|2023-06-14 20:35:00|7785.4|7782.4|7790.6|7787.6|7790.7|7787.7|7784.8|7781.8|0
1686775200000|2023-06-14 20:40:00|7790.5|7787.5|7787.8|7784.8|7790.5|7787.5|7785.9|7782.9|0
1686775500000|2023-06-14 20:45:00|7788|7785|7789.8|7786.8|7790|7787|7786.6|7783.6|0
1686775800000|2023-06-14 20:50:00|7789.9|7786.9|7788.6|7785.6|7791.4|7788.4|7788.4|7785.4|0
1686776100000|2023-06-14 20:55:00|7787.9|7784.9|7785.6|7782.6|7788.2|7785.2|7784.7|7781.7|0
1686776400000|2023-06-14 21:00:00|7785.3|7782.3|7785|7782|7785.5|7782.5|7783.9|7780.9|0
1686776700000|2023-06-14 21:05:00|7784.9|7781.9|7784.7|7781.7|7785.2|7782.2|7784.3|7781.3|0
1686777000000|2023-06-14 21:10:00|7784.6|7781.6|7782.5|7779.5|7784.9|7781.9|7782.4|7779.4|0
1686777300000|2023-06-14 21:15:00|7782.4|7779.4|7783.4|7780.4|7783.5|7780.5|7781.4|7778.4|0
1686777600000|2023-06-14 21:20:00|7783.5|7780.5|7781.5|7778.5|7783.7|7780.7|7780.5|7777.5|0
1686777900000|2023-06-14 21:25:00|7781.3|7778.3|7782.2|7779.2|7782.7|7779.7|7781.2|7778.2|0
1686778200000|2023-06-14 21:30:00|7782.3|7779.3|7781.8|7778.8|7782.5|7779.5|7780|7777|0
1686778500000|2023-06-14 21:35:00|7781.7|7778.7|7781.7|7778.7|7781.8|7778.8|7780.6|7777.6|0
1686778800000|2023-06-14 21:40:00|7781.4|7778.4|7781.8|7778.8|7782.3|7779.3|7781.1|7778.1|0
1686779100000|2023-06-14 21:45:00|7781.7|7778.7|7780.3|7777.3|7781.7|7778.7|7779.9|7776.9|0
1686779400000|2023-06-14 21:50:00|7780.2|7777.2|7779.1|7776.1|7780.2|7777.2|7778.6|7775.6|0
1686779700000|2023-06-14 21:55:00|7779.2|7776.2|7781.5|7778.5|7781.7|7778.7|7779.2|7776.2|0
1686780000000|2023-06-14 22:00:00|7781.9|7778.9|7782.9|7779.9|7783.4|7780.4|7781.5|7778.5|0
1686780300000|2023-06-14 22:05:00|7782.8|7779.8|7781.9|7778.9|7782.9|7779.9|7781.6|7778.6|0
1686780600000|2023-06-14 22:10:00|7781.8|7778.8|7781.6|7778.6|7782.9|7779.9|7781.3|7778.3|0
1686780900000|2023-06-14 22:15:00|7781.5|7778.5|7778.2|7775.2|7781.5|7778.5|7778.1|7775.1|0
1686781200000|2023-06-14 22:20:00|7778.1|7775.1|7776.9|7773.9|7778.5|7775.5|7776.5|7773.5|0
1686781500000|2023-06-14 22:25:00|7777|7774|7777.7|7774.7|7778.1|7775.1|7776.4|7773.4|0
1686781800000|2023-06-14 22:30:00|7777.8|7774.8|7776.9|7773.9|7778|7775|7776.4|7773.4|0
1686782100000|2023-06-14 22:35:00|7777.1|7774.1|7776.5|7773.5|7777.4|7774.4|7775.6|7772.6|0
1686782400000|2023-06-14 22:40:00|7776.6|7773.6|7778.9|7775.9|7778.9|7775.9|7776.4|7773.4|0
1686782700000|2023-06-14 22:45:00|7778.8|7775.8|7778.5|7775.5|7780.4|7777.4|7778.5|7775.5|0
1686783000000|2023-06-14 22:50:00|7778.6|7775.6|7780.1|7777.1|7780.1|7777.1|7778.6|7775.6|0
1686783300000|2023-06-14 22:55:00|7780.2|7777.2|7780.8|7777.8|7780.8|7777.8|7779.8|7776.8|0
1686783600000|2023-06-14 23:00:00|7780.7|7777.7|7779.8|7776.8|7780.8|7777.8|7779.7|7776.7|0
1686783900000|2023-06-14 23:05:00|7779.9|7776.9|7778.5|7775.5|7779.9|7776.9|7778.3|7775.3|0
1686784200000|2023-06-14 23:10:00|7778.6|7775.6|7779.5|7776.5|7779.8|7776.8|7778.2|7775.2|0
1686784500000|2023-06-14 23:15:00|7779.6|7776.6|7778.3|7775.3|7779.6|7776.6|7777.1|7774.1|0
1686784800000|2023-06-14 23:20:00|7778.4|7775.4|7778|7775|7778.5|7775.5|7777.7|7774.7|0
1686785100000|2023-06-14 23:25:00|7778.1|7775.1|7775.7|7772.7|7778.1|7775.1|7775.6|7772.6|0
1686785400000|2023-06-14 23:30:00|7775.8|7772.8|7776.6|7773.6|7776.9|7773.9|7775.3|7772.3|0
1686785700000|2023-06-14 23:35:00|7776.7|7773.7|7777.1|7774.1|7777.7|7774.7|7776.3|7773.3|0
1686786000000|2023-06-14 23:40:00|7777|7774|7775.2|7772.2|7777.9|7774.9|7775|7772|0
1686786300000|2023-06-14 23:45:00|7775|7772|7773.4|7770.4|7776.4|7773.4|7773.2|7770.2|0
1686786600000|2023-06-14 23:50:00|7773.5|7770.5|7773.7|7770.7|7774.4|7771.4|7773.3|7770.3|0
1686786900000|2023-06-14 23:55:00|7773.6|7770.6|7776.6|7771.6|7776.6|7773|7773|7770|0
1686787200000|2023-06-15 00:00:00|7776.3|7771.3|7774.9|7769.9|7779|7774|7773.4|7768.4|0
1686787500000|2023-06-15 00:05:00|7775|7770|7775.1|7770.1|7777.1|7772.1|7774.8|7769.8|0
1686787800000|2023-06-15 00:10:00|7775.2|7770.2|7772.9|7767.9|7776|7771|7772.8|7767.8|0
1686788100000|2023-06-15 00:15:00|7773|7768|7776|7771|7776.6|7771.6|7772.4|7767.4|0
1686788400000|2023-06-15 00:20:00|7775.5|7770.5|7774.3|7769.3|7776.3|7771.3|7774|7769|0
1686788700000|2023-06-15 00:25:00|7774.2|7769.2|7775.9|7770.9|7777.1|7772.1|7773.7|7768.7|0
1686789000000|2023-06-15 00:30:00|7776|7771|7777|7772|7777.3|7772.3|7775.4|7770.4|0
1686789300000|2023-06-15 00:35:00|7776.7|7771.7|7777|7772|7778.3|7773.3|7776.7|7771.7|0
1686789600000|2023-06-15 00:40:00|7776.9|7771.9|7775.3|7770.3|7777.5|7772.5|7774.9|7769.9|0
1686789900000|2023-06-15 00:45:00|7775.2|7770.2|7774.7|7769.7|7775.9|7770.9|7774.1|7769.1|0
1686790200000|2023-06-15 00:50:00|7774.8|7769.8|7773.9|7768.9|7775.2|7770.2|7772.9|7767.9|0
1686790500000|2023-06-15 00:55:00|7774|7769|7774.5|7769.5|7774.7|7769.7|7772.9|7767.9|0
1686790800000|2023-06-15 01:00:00|7774.4|7769.4|7774.6|7769.6|7776.6|7771.6|7773.3|7768.3|0
1686791100000|2023-06-15 01:05:00|7774.5|7769.5|7771.5|7766.5|7774.5|7769.5|7770.7|7765.7|0
1686791400000|2023-06-15 01:10:00|7771.6|7766.6|7770|7765|7771.6|7766.6|7768.9|7763.9|0
1686791700000|2023-06-15 01:15:00|7770.1|7765.1|7765.1|7760.1|7770.2|7765.2|7761.7|7756.7|0
1686792000000|2023-06-15 01:20:00|7765.4|7760.4|7760.9|7755.9|7765.5|7760.5|7759.6|7754.6|0
1686792300000|2023-06-15 01:25:00|7761.2|7756.2|7761.3|7756.3|7763.3|7758.3|7759.3|7754.3|0
1686792600000|2023-06-15 01:30:00|7761.4|7756.4|7762|7757|7764.1|7759.1|7760.2|7755.2|0
1686792900000|2023-06-15 01:35:00|7761.9|7756.9|7763.6|7758.6|7764.1|7759.1|7760.2|7755.2|0
1686793200000|2023-06-15 01:40:00|7763.4|7758.4|7757.8|7752.8|7763.7|7758.7|7757.6|7752.6|0
1686793500000|2023-06-15 01:45:00|7757.9|7752.9|7754.1|7749.1|7757.9|7752.9|7753.6|7748.6|0
1686793800000|2023-06-15 01:50:00|7754|7749|7756.5|7751.5|7758.6|7753.6|7753.6|7748.6|0
1686794100000|2023-06-15 01:55:00|7756.6|7751.6|7756.1|7751.1|7756.8|7751.8|7755|7750|0
1686794400000|2023-06-15 02:00:00|7756.2|7751.2|7756|7751|7757.8|7752.8|7753|7748|0
1686794700000|2023-06-15 02:05:00|7756.1|7751.1|7755.5|7750.5|7757.4|7752.4|7754.6|7749.6|0
1686795000000|2023-06-15 02:10:00|7755.4|7750.4|7754.6|7749.6|7755.8|7750.8|7752|7747|0
1686795300000|2023-06-15 02:15:00|7754.5|7749.5|7756.2|7751.2|7756.8|7751.8|7754.1|7749.1|0
1686795600000|2023-06-15 02:20:00|7756.1|7751.1|7756.8|7751.8|7757.2|7752.2|7755.8|7750.8|0
1686795900000|2023-06-15 02:25:00|7756.7|7751.7|7757.4|7752.4|7758.6|7753.6|7755.2|7750.2|0
1686796200000|2023-06-15 02:30:00|7757.5|7752.5|7756|7751|7758.8|7753.8|7755.3|7750.3|0
1686796500000|2023-06-15 02:35:00|7755.9|7750.9|7760.1|7755.1|7760.6|7755.6|7755.9|7750.9|0
1686796800000|2023-06-15 02:40:00|7760|7755|7757.7|7752.7|7760|7755|7756.4|7751.4|0
1686797100000|2023-06-15 02:45:00|7757.4|7752.4|7757.9|7752.9|7758.6|7753.6|7756.3|7751.3|0
1686797400000|2023-06-15 02:50:00|7757.8|7752.8|7761.9|7756.9|7762.7|7757.7|7757.5|7752.5|0
1686797700000|2023-06-15 02:55:00|7761.8|7756.8|7760.8|7755.8|7763.6|7758.6|7760.6|7755.6|0
1686798000000|2023-06-15 03:00:00|7760.6|7755.6|7760.6|7755.6|7761.3|7756.3|7759.6|7754.6|0
1686798300000|2023-06-15 03:05:00|7760.5|7755.5|7763.2|7758.2|7763.9|7758.9|7760.1|7755.1|0
1686798600000|2023-06-15 03:10:00|7763.3|7758.3|7763.6|7758.6|7763.9|7758.9|7761.1|7756.1|0
1686798900000|2023-06-15 03:15:00|7763.5|7758.5|7762.7|7757.7|7764.3|7759.3|7761.6|7756.6|0
1686799200000|2023-06-15 03:20:00|7762.6|7757.6|7764.8|7759.8|7765.8|7760.8|7761.5|7756.5|0
1686799500000|2023-06-15 03:25:00|7764.9|7759.9|7764.5|7759.5|7765|7760|7763.2|7758.2|0
1686799800000|2023-06-15 03:30:00|7764.6|7759.6|7765.2|7760.2|7765.6|7760.6|7763.8|7758.8|0
1686800100000|2023-06-15 03:35:00|7765.1|7760.1|7765.4|7760.4|7767.5|7762.5|7765.1|7760.1|0
1686800400000|2023-06-15 03:40:00|7765.3|7760.3|7766.6|7761.6|7767.4|7762.4|7765|7760|0
1686800700000|2023-06-15 03:45:00|7766.7|7761.7|7765.1|7760.1|7766.8|7761.8|7764.7|7759.7|0
1686801000000|2023-06-15 03:50:00|7765.2|7760.2|7765|7760|7766.3|7761.3|7764.8|7759.8|0
1686801300000|2023-06-15 03:55:00|7764.9|7759.9|7766.8|7761.8|7767.3|7762.3|7764.3|7759.3|0
1686801600000|2023-06-15 04:00:00|7766.9|7761.9|7767.2|7762.2|7768.3|7763.3|7766.1|7761.1|0
1686801900000|2023-06-15 04:05:00|7767.3|7762.3|7768.6|7763.6|7769.4|7764.4|7765.9|7760.9|0
1686802200000|2023-06-15 04:10:00|7768.5|7763.5|7767|7762|7768.6|7763.6|7765.9|7760.9|0
1686802500000|2023-06-15 04:15:00|7767.1|7762.1|7770.1|7765.1|7771.1|7766.1|7767.1|7762.1|0
1686802800000|2023-06-15 04:20:00|7770|7765|7769.9|7764.9|7771.3|7766.3|7769.4|7764.4|0
1686803100000|2023-06-15 04:25:00|7769.8|7764.8|7767.6|7762.6|7770.1|7765.1|7767.4|7762.4|0
1686803400000|2023-06-15 04:30:00|7767.5|7762.5|7768.4|7763.4|7768.4|7763.4|7765.5|7760.5|0
1686803700000|2023-06-15 04:35:00|7768.6|7763.6|7766.7|7761.7|7768.9|7763.9|7766.7|7761.7|0
1686804000000|2023-06-15 04:40:00|7766.6|7761.6|7765|7760|7766.6|7761.6|7764.6|7759.6|0
1686804300000|2023-06-15 04:45:00|7764.9|7759.9|7766.2|7761.2|7766.6|7761.6|7764.5|7759.5|0
1686804600000|2023-06-15 04:50:00|7766.1|7761.1|7765.6|7760.6|7766.4|7761.4|7765.1|7760.1|0
1686804900000|2023-06-15 04:55:00|7765.5|7760.5|7765.4|7760.4|7765.7|7760.7|7764.1|7759.1|0
1686805200000|2023-06-15 05:00:00|7765.5|7760.5|7761.9|7756.9|7766.3|7761.3|7761.9|7756.9|0
1686805500000|2023-06-15 05:05:00|7761.8|7756.8|7762.4|7757.4|7763.4|7758.4|7760.5|7755.5|0
1686805800000|2023-06-15 05:10:00|7762.5|7757.5|7762.8|7757.8|7763.6|7758.6|7761.1|7756.1|0
1686806100000|2023-06-15 05:15:00|7762.9|7757.9|7765.4|7760.4|7766.1|7761.1|7762.7|7757.7|0
1686806400000|2023-06-15 05:20:00|7765.7|7760.7|7765.1|7760.1|7767.4|7762.4|7764.3|7759.3|0
1686806700000|2023-06-15 05:25:00|7764.9|7759.9|7769.9|7764.9|7771.4|7766.4|7764.4|7759.4|0
1686807000000|2023-06-15 05:30:00|7770|7765|7770|7765|7772.3|7767.3|7768.6|7763.6|0
1686807300000|2023-06-15 05:35:00|7770.1|7765.1|7768.2|7763.2|7771|7766|7767.4|7762.4|0
1686807600000|2023-06-15 05:40:00|7768|7763|7766.3|7761.3|7768.7|7763.7|7765.4|7760.4|0
1686807900000|2023-06-15 05:45:00|7766.4|7761.4|7765.1|7760.1|7768.3|7763.3|7764.9|7759.9|0
1686808200000|2023-06-15 05:50:00|7764.7|7759.7|7763.5|7758.5|7765.3|7760.3|7762.8|7757.8|0
1686808500000|2023-06-15 05:55:00|7763.6|7758.6|7762.8|7757.8|7764.3|7759.3|7762.4|7757.4|0
1686808800000|2023-06-15 06:00:00|7763|7758|7755.6|7750.6|7763.9|7758.9|7755.6|7750.6|0
1686809100000|2023-06-15 06:05:00|7755.9|7750.9|7757.2|7752.2|7759.3|7754.3|7755.8|7750.8|0
1686809400000|2023-06-15 06:10:00|7757.5|7752.5|7758.8|7753.8|7759.9|7754.9|7757.5|7752.5|0
1686809700000|2023-06-15 06:15:00|7758.7|7753.7|7753.1|7748.1|7759.2|7754.2|7752.9|7747.9|0
1686810000000|2023-06-15 06:20:00|7753|7748|7757.7|7752.7|7757.8|7752.8|7752.7|7747.7|0
1686810300000|2023-06-15 06:25:00|7757.6|7752.6|7753.8|7748.8|7758.5|7753.5|7750.6|7745.6|0
1686810600000|2023-06-15 06:30:00|7753.9|7748.9|7751.9|7746.9|7754.6|7749.6|7751.1|7746.1|0
1686810900000|2023-06-15 06:35:00|7752|7747|7750.4|7745.4|7753.1|7748.1|7747.2|7742.2|0
1686811200000|2023-06-15 06:40:00|7750.3|7745.3|7753.8|7748.8|7755.1|7750.1|7750.1|7745.1|0
1686811500000|2023-06-15 06:45:00|7754.1|7749.1|7752.8|7747.8|7755.6|7750.6|7752.2|7747.2|0
1686811800000|2023-06-15 06:50:00|7752.6|7747.6|7754.6|7749.6|7755|7750|7751.8|7746.8|0
1686812100000|2023-06-15 06:55:00|7754.7|7749.7|7755.7|7750.7|7757|7752|7754|7749|0
1686812400000|2023-06-15 07:00:00|7756.1|7751.1|7747.5|7742.5|7756.1|7751.1|7746.9|7741.9|0
1686812700000|2023-06-15 07:05:00|7747.9|7742.9|7746.4|7741.4|7752|7747|7744.1|7739.1|0
1686813000000|2023-06-15 07:10:00|7746.5|7741.5|7747.7|7742.7|7748.6|7743.6|7742.3|7737.3|0
1686813300000|2023-06-15 07:15:00|7747.8|7742.8|7752.1|7747.1|7752.2|7747.2|7747.4|7742.4|0
1686813600000|2023-06-15 07:20:00|7751.9|7746.9|7752.6|7747.6|7756.3|7751.3|7751.8|7746.8|0
1686813900000|2023-06-15 07:25:00|7752.7|7747.7|7754|7749|7755.5|7750.5|7752|7747|0
1686814200000|2023-06-15 07:30:00|7754.1|7749.1|7756.9|7751.9|7758.2|7753.2|7754|7749|0
1686814500000|2023-06-15 07:35:00|7756.6|7751.6|7754.2|7749.2|7757.6|7752.6|7752.4|7747.4|0
1686814800000|2023-06-15 07:40:00|7754.3|7749.3|7755.3|7750.3|7755.8|7750.8|7749.9|7744.9|0
1686815100000|2023-06-15 07:45:00|7755.4|7750.4|7761.5|7756.5|7761.9|7756.9|7755.1|7750.1|0
1686815400000|2023-06-15 07:50:00|7761.4|7756.4|7764.3|7759.3|7764.5|7759.5|7760.4|7755.4|0
1686815700000|2023-06-15 07:55:00|7764.2|7759.2|7763.4|7758.4|7766.3|7761.3|7762.5|7757.5|0
1686816000000|2023-06-15 08:00:00|7763.3|7758.3|7768.1|7765.1|7773.6|7770.6|7761.2|7756.2|0
1686816300000|2023-06-15 08:05:00|7768|7765|7753.9|7750.9|7768.8|7765.8|7753.3|7750.3|0
1686816600000|2023-06-15 08:10:00|7754|7751|7744.9|7741.9|7754|7751|7744.9|7741.9|0
1686816900000|2023-06-15 08:15:00|7745.3|7742.3|7746.1|7743.1|7747.8|7744.8|7743.7|7740.7|0
1686817200000|2023-06-15 08:20:00|7746|7743|7732.7|7729.7|7747.2|7744.2|7732.6|7729.6|0
1686817500000|2023-06-15 08:25:00|7732.6|7729.6|7724.4|7721.4|7734.9|7731.9|7724.4|7721.4|0
1686817800000|2023-06-15 08:30:00|7724.5|7721.5|7716.7|7713.7|7726.6|7723.6|7715.4|7712.4|0
1686818100000|2023-06-15 08:35:00|7715.5|7712.5|7709.4|7706.4|7715.8|7712.8|7709.2|7706.2|0
1686818400000|2023-06-15 08:40:00|7709.3|7706.3|7694.4|7691.4|7709.6|7706.6|7689.9|7686.9|0
1686818700000|2023-06-15 08:45:00|7693.8|7690.8|7700.4|7697.4|7705.3|7702.3|7691.5|7688.5|0
1686819000000|2023-06-15 08:50:00|7700.2|7697.2|7706.5|7703.5|7709.5|7706.5|7697.2|7694.2|0
1686819300000|2023-06-15 08:55:00|7706.4|7703.4|7695.7|7692.7|7707.7|7704.7|7695.4|7692.4|0
1686819600000|2023-06-15 09:00:00|7695.6|7692.6|7697.2|7694.2|7700.8|7697.8|7695.3|7692.3|0
1686819900000|2023-06-15 09:05:00|7696.5|7693.5|7696.4|7693.4|7697.9|7694.9|7695.3|7692.3|0
1686820200000|2023-06-15 09:10:00|7697.2|7694.2|7704.2|7701.2|7705.6|7702.6|7697.2|7694.2|0
1686820500000|2023-06-15 09:15:00|7704.3|7701.3|7699.5|7696.5|7704.3|7701.3|7697.2|7694.2|0
1686820800000|2023-06-15 09:20:00|7699.7|7696.7|7691.7|7688.7|7700.2|7697.2|7691.7|7688.7|0
1686821100000|2023-06-15 09:25:00|7691.9|7688.9|7688.2|7685.2|7692.3|7689.3|7686.2|7683.2|0
1686821400000|2023-06-15 09:30:00|7688.8|7685.8|7686.7|7683.7|7691.8|7688.8|7686.6|7683.6|0
1686821700000|2023-06-15 09:35:00|7686.8|7683.8|7687.4|7684.4|7692.2|7689.2|7686.8|7683.8|0
1686822000000|2023-06-15 09:40:00|7687.5|7684.5|7687.1|7684.1|7687.7|7684.7|7682.2|7679.2|0
1686822300000|2023-06-15 09:45:00|7686.9|7683.9|7682.3|7679.3|7688.8|7685.8|7682.3|7679.3|0
1686822600000|2023-06-15 09:50:00|7682.2|7679.2|7673|7670|7684.3|7681.3|7673|7670|0
1686822900000|2023-06-15 09:55:00|7673.1|7670.1|7680.6|7677.6|7681.7|7678.7|7671.7|7668.7|0
1686823200000|2023-06-15 10:00:00|7680.8|7677.8|7679.5|7676.5|7681.4|7678.4|7677.9|7674.9|0
1686823500000|2023-06-15 10:05:00|7679.4|7676.4|7678|7675|7682.8|7679.8|7676.6|7673.6|0
1686823800000|2023-06-15 10:10:00|7677.7|7674.7|7672|7669|7678.1|7675.1|7671.9|7668.9|0
1686824100000|2023-06-15 10:15:00|7671.9|7668.9|7670.7|7667.7|7675.1|7672.1|7668.7|7665.7|0
1686824400000|2023-06-15 10:20:00|7670.5|7667.5|7667.5|7664.5|7672.9|7669.9|7666.9|7663.9|0
1686824700000|2023-06-15 10:25:00|7667.4|7664.4|7666.8|7663.8|7669.8|7666.8|7665|7662|0
1686825000000|2023-06-15 10:30:00|7666.9|7663.9|7664.2|7661.2|7669.6|7666.6|7662.7|7659.7|0
1686825300000|2023-06-15 10:35:00|7664.3|7661.3|7660.4|7657.4|7665.5|7662.5|7660.4|7657.4|0
1686825600000|2023-06-15 10:40:00|7660.2|7657.2|7662.1|7659.1|7662.3|7659.3|7657.6|7654.6|0
1686825900000|2023-06-15 10:45:00|7662|7659|7664.2|7661.2|7666.6|7663.6|7660.5|7657.5|0
1686826200000|2023-06-15 10:50:00|7665.9|7662.9|7671.3|7668.3|7671.4|7668.4|7664.6|7661.6|0
1686826500000|2023-06-15 10:55:00|7671.5|7668.5|7675.2|7672.2|7675.7|7672.7|7670.8|7667.8|0
1686826800000|2023-06-15 11:00:00|7678.6|7675.6|7673.4|7670.4|7681.8|7678.8|7672.6|7669.6|0
1686827100000|2023-06-15 11:05:00|7673.5|7670.5|7670.3|7667.3|7674.3|7671.3|7666.6|7663.6|0
1686827400000|2023-06-15 11:10:00|7669.9|7666.9|7668.8|7665.8|7669.9|7666.9|7664.4|7661.4|0
1686827700000|2023-06-15 11:15:00|7669|7666|7668.4|7665.4|7671|7668|7666.8|7663.8|0
1686828000000|2023-06-15 11:20:00|7668.2|7665.2|7674.9|7671.9|7675|7672|7668.1|7665.1|0
1686828300000|2023-06-15 11:25:00|7674.7|7671.7|7677.7|7674.7|7677.7|7674.7|7673.4|7670.4|0
1686828600000|2023-06-15 11:30:00|7677.4|7674.4|7682.2|7679.2|7684|7681|7677.4|7674.4|0
1686828900000|2023-06-15 11:35:00|7683.2|7680.2|7674.6|7671.6|7683.4|7680.4|7673.8|7670.8|0
1686829200000|2023-06-15 11:40:00|7674.7|7671.7|7668.7|7665.7|7675.2|7672.2|7668.3|7665.3|0
1686829500000|2023-06-15 11:45:00|7668.6|7665.6|7674.8|7671.8|7676.5|7673.5|7668.2|7665.2|0
1686829800000|2023-06-15 11:50:00|7674.9|7671.9|7673.7|7670.7|7677.3|7674.3|7671.3|7668.3|0
1686830100000|2023-06-15 11:55:00|7672.7|7669.7|7674.9|7671.9|7676.4|7673.4|7672.4|7669.4|0
1686830400000|2023-06-15 12:00:00|7676.3|7673.3|7682.9|7679.9|7684.7|7681.7|7675.5|7672.5|0
1686830700000|2023-06-15 12:05:00|7683|7680|7683.1|7680.1|7684.8|7681.8|7681.9|7678.9|0
1686831000000|2023-06-15 12:10:00|7683.2|7680.2|7681|7678|7683.4|7680.4|7678.1|7675.1|0
1686831300000|2023-06-15 12:15:00|7681.1|7678.1|7678.4|7675.4|7681.2|7678.2|7675|7672|0
1686831600000|2023-06-15 12:20:00|7678.5|7675.5|7676.2|7673.2|7678.5|7675.5|7675.7|7672.7|0
1686831900000|2023-06-15 12:25:00|7676.1|7673.1|7677.7|7674.7|7679.1|7676.1|7674|7671|0
1686832200000|2023-06-15 12:30:00|7675.9|7672.9|7678|7675|7683.3|7680.3|7674.4|7671.4|0
1686832500000|2023-06-15 12:35:00|7677.9|7674.9|7659.9|7656.9|7680|7677|7658|7655|0
1686832800000|2023-06-15 12:40:00|7660|7657|7665.3|7662.3|7665.4|7662.4|7656.5|7653.5|0
1686833100000|2023-06-15 12:45:00|7665.5|7662.5|7679.2|7676.2|7683.4|7680.4|7665.1|7662.1|0
1686833400000|2023-06-15 12:50:00|7679.3|7676.3|7694.1|7691.1|7696.5|7693.5|7679.3|7676.3|0
1686833700000|2023-06-15 12:55:00|7694.2|7691.2|7690.9|7687.9|7694.5|7691.5|7689.4|7686.4|0
1686834000000|2023-06-15 13:00:00|7691|7688|7697.2|7694.2|7697.2|7694.2|7683.1|7680.1|0
1686834300000|2023-06-15 13:05:00|7697.5|7694.5|7706.1|7703.1|7706.1|7703.1|7696.9|7693.9|0
1686834600000|2023-06-15 13:10:00|7705.9|7702.9|7697.8|7694.8|7706.1|7703.1|7694.3|7691.3|0
1686834900000|2023-06-15 13:15:00|7697.9|7694.9|7708.4|7705.4|7708.4|7705.4|7697.7|7694.7|0
1686835200000|2023-06-15 13:20:00|7708.5|7705.5|7705.3|7702.3|7709.1|7706.1|7701.6|7698.6|0
1686835500000|2023-06-15 13:25:00|7703.9|7700.9|7702.2|7699.2|7708.3|7705.3|7701.9|7698.9|0
1686835800000|2023-06-15 13:30:00|7703.5|7700.5|7691.5|7689.7|7708.9|7707.1|7677.4|7675.6|0
1686836100000|2023-06-15 13:35:00|7691|7689.2|7714.4|7712.6|7715.3|7713.5|7683.1|7681.3|0
1686836400000|2023-06-15 13:40:00|7713.5|7711.7|7744.6|7742.8|7746.7|7744.9|7708.6|7706.8|0
1686836700000|2023-06-15 13:45:00|7745.1|7743.3|7740.1|7738.3|7750.4|7748.6|7729.8|7728|0
1686837000000|2023-06-15 13:50:00|7740.2|7738.4|7750.5|7748.7|7755.9|7754.1|7740.1|7738.3|0
1686837300000|2023-06-15 13:55:00|7750.2|7748.4|7742.3|7740.5|7756.7|7754.9|7731.7|7729.9|0
1686837600000|2023-06-15 14:00:00|7743|7741.2|7756.2|7754.4|7757.2|7755.4|7736.1|7734.3|0
1686837900000|2023-06-15 14:05:00|7756.8|7755|7779.7|7777.9|7782|7780.2|7752.2|7750.4|0
1686838200000|2023-06-15 14:10:00|7780|7778.2|7775.9|7774.1|7787.3|7785.5|7767.9|7766.1|0
1686838500000|2023-06-15 14:15:00|7775.6|7773.8|7765.2|7763.4|7777.5|7775.7|7757.1|7755.3|0
1686838800000|2023-06-15 14:20:00|7765.5|7763.7|7769|7767.2|7775.7|7773.9|7760.5|7758.7|0
1686839100000|2023-06-15 14:25:00|7769.4|7767.6|7777.9|7776.1|7783.6|7781.8|7764.6|7762.8|0
1686839400000|2023-06-15 14:30:00|7778.9|7777.1|7759.6|7757.8|7779.2|7777.4|7749.8|7748|0
1686839700000|2023-06-15 14:35:00|7758.6|7756.8|7754.1|7752.3|7767.1|7765.3|7753.1|7751.3|0
1686840000000|2023-06-15 14:40:00|7754.6|7752.8|7763.7|7761.9|7772.7|7770.9|7752.8|7751|0
1686840300000|2023-06-15 14:45:00|7763.6|7761.8|7787.3|7785.5|7790.7|7788.9|7763.6|7761.8|0
1686840600000|2023-06-15 14:50:00|7788.5|7786.7|7778.3|7776.5|7788.5|7786.7|7769.8|7768|0
1686840900000|2023-06-15 14:55:00|7776.9|7775.1|7776.5|7774.7|7787.8|7786|7773.3|7771.5|0
1686841200000|2023-06-15 15:00:00|7775.7|7773.9|7789.9|7788.1|7790.9|7789.1|7767.8|7766|0
1686841500000|2023-06-15 15:05:00|7789.7|7787.9|7779.5|7777.7|7797.4|7795.6|7771.7|7769.9|0
1686841800000|2023-06-15 15:10:00|7782.7|7780.9|7788.6|7786.8|7791.3|7789.5|7776.6|7774.8|0
1686842100000|2023-06-15 15:15:00|7788.8|7787|7783.9|7782.1|7798.2|7796.4|7783.2|7781.4|0
1686842400000|2023-06-15 15:20:00|7783.7|7781.9|7788.8|7787|7791.5|7789.7|7781.4|7779.6|0
1686842700000|2023-06-15 15:25:00|7787.7|7785.9|7797.3|7795.5|7797.5|7795.7|7786.8|7785|0
1686843000000|2023-06-15 15:30:00|7797.8|7796|7800.5|7798.7|7801|7799.2|7788|7786.2|0
1686843300000|2023-06-15 15:35:00|7800.3|7798.5|7811.5|7809.7|7815.6|7813.8|7799.3|7797.5|0
1686843600000|2023-06-15 15:40:00|7812.3|7810.5|7810.2|7808.4|7818|7816.2|7809|7807.2|0
1686843900000|2023-06-15 15:45:00|7810.3|7808.5|7789.8|7788|7815.3|7813.5|7788.6|7786.8|0
1686844200000|2023-06-15 15:50:00|7789.7|7787.9|7801.6|7799.8|7802.2|7800.4|7788.2|7786.4|0
1686844500000|2023-06-15 15:55:00|7801.5|7799.7|7812.9|7811.1|7816.1|7814.3|7798.1|7796.3|0
1686844800000|2023-06-15 16:00:00|7813.5|7811.7|7816.8|7815|7821|7819.2|7810.7|7808.9|0
1686845100000|2023-06-15 16:05:00|7816.6|7814.8|7815.7|7813.9|7821.4|7819.6|7808.5|7806.7|0
1686845400000|2023-06-15 16:10:00|7815.8|7814|7796.1|7794.3|7816.6|7814.8|7795.7|7793.9|0
1686845700000|2023-06-15 16:15:00|7795.4|7793.6|7801.6|7799.8|7802.3|7800.5|7795|7793.2|0
1686846000000|2023-06-15 16:20:00|7800.8|7799|7805.6|7803.8|7807.7|7805.9|7799|7797.2|0
1686846300000|2023-06-15 16:25:00|7805.7|7803.9|7802.1|7800.3|7806.5|7804.7|7799.6|7797.8|0
1686846600000|2023-06-15 16:30:00|7802.4|7800.6|7791.3|7789.5|7808.6|7806.8|7788.7|7786.9|0
1686846900000|2023-06-15 16:35:00|7791.6|7789.8|7798.9|7797.1|7801.2|7799.4|7780.9|7779.1|0
1686847200000|2023-06-15 16:40:00|7799.6|7797.8|7798.5|7796.7|7806.9|7805.1|7795.9|7794.1|0
1686847500000|2023-06-15 16:45:00|7799.1|7797.3|7797.5|7795.7|7799.3|7797.5|7786.5|7784.7|0
1686847800000|2023-06-15 16:50:00|7797.7|7795.9|7795.6|7793.8|7799.9|7798.1|7791.2|7789.4|0
1686848100000|2023-06-15 16:55:00|7795.3|7793.5|7805|7803.2|7806.2|7804.4|7791.5|7789.7|0
1686848400000|2023-06-15 17:00:00|7805.1|7803.3|7807.2|7805.4|7808.5|7806.7|7796.1|7794.3|0
1686848700000|2023-06-15 17:05:00|7807.1|7805.3|7801.2|7799.4|7809.2|7807.4|7798.7|7796.9|0
1686849000000|2023-06-15 17:10:00|7801.6|7799.8|7790.4|7788.6|7803.7|7801.9|7790.4|7788.6|0
1686849300000|2023-06-15 17:15:00|7790.3|7788.5|7804.7|7802.9|7805|7803.2|7788.3|7786.5|0
1686849600000|2023-06-15 17:20:00|7804.6|7802.8|7814.2|7812.4|7814.2|7812.4|7803|7801.2|0
1686849900000|2023-06-15 17:25:00|7813.9|7812.1|7817.6|7815.8|7818.1|7816.3|7809.7|7807.9|0
1686850200000|2023-06-15 17:30:00|7818.3|7816.5|7819.5|7817.7|7821.2|7819.4|7815.2|7813.4|0
1686850500000|2023-06-15 17:35:00|7819.1|7817.3|7817.2|7815.4|7824.9|7823.1|7814.7|7812.9|0
1686850800000|2023-06-15 17:40:00|7817.6|7815.8|7831.6|7829.8|7834|7832.2|7814.7|7812.9|0
1686851100000|2023-06-15 17:45:00|7831.7|7829.9|7835|7833.2|7836.6|7834.8|7831|7829.2|0
1686851400000|2023-06-15 17:50:00|7834.9|7833.1|7839|7837.2|7839.9|7838.1|7830.6|7828.8|0
1686851700000|2023-06-15 17:55:00|7840.3|7838.5|7838.3|7836.5|7848.1|7846.3|7836.5|7834.7|0
1686852000000|2023-06-15 18:00:00|7838.7|7836.9|7841.7|7839.9|7845|7843.2|7836.7|7834.9|0
1686852300000|2023-06-15 18:05:00|7842|7840.2|7840|7838.2|7846|7844.2|7832.1|7830.3|0
1686852600000|2023-06-15 18:10:00|7839.8|7838|7827|7825.2|7842.4|7840.6|7826.8|7825|0
1686852900000|2023-06-15 18:15:00|7826.3|7824.5|7820.8|7819|7828.5|7826.7|7819.5|7817.7|0
1686853200000|2023-06-15 18:20:00|7820.5|7818.7|7831.1|7829.3|7832.8|7831|7815.8|7814|0
1686853500000|2023-06-15 18:25:00|7830.7|7828.9|7840.2|7838.4|7843.8|7842|7828|7826.2|0
1686853800000|2023-06-15 18:30:00|7840.5|7838.7|7847.9|7846.1|7849.7|7847.9|7839.8|7838|0
1686854100000|2023-06-15 18:35:00|7847.6|7845.8|7851.7|7849.9|7856.1|7854.3|7847.1|7845.3|0
1686854400000|2023-06-15 18:40:00|7852.8|7851|7862.2|7860.4|7864.9|7863.1|7852.7|7850.9|0
1686854700000|2023-06-15 18:45:00|7863.3|7861.5|7864.4|7862.6|7866.1|7864.3|7853.7|7851.9|0
1686855000000|2023-06-15 18:50:00|7864.5|7862.7|7879.9|7878.1|7879.9|7878.1|7863.9|7862.1|0
1686855300000|2023-06-15 18:55:00|7880.1|7878.3|7881.2|7879.4|7889.4|7887.6|7874.3|7872.5|0
1686855600000|2023-06-15 19:00:00|7881.3|7879.5|7868.2|7866.4|7885.7|7883.9|7866.8|7865|0
1686855900000|2023-06-15 19:05:00|7868.3|7866.5|7870.6|7868.8|7873.2|7871.4|7857.1|7855.3|0
1686856200000|2023-06-15 19:10:00|7870.5|7868.7|7884.2|7882.4|7884.2|7882.4|7864.4|7862.6|0
1686856500000|2023-06-15 19:15:00|7883.5|7881.7|7873.2|7871.4|7888.2|7886.4|7871.3|7869.5|0
1686856800000|2023-06-15 19:20:00|7873.7|7871.9|7865.3|7863.5|7877.5|7875.7|7862.3|7860.5|0
1686857100000|2023-06-15 19:25:00|7865.9|7864.1|7871.3|7869.5|7873.1|7871.3|7860.4|7858.6|0
1686857400000|2023-06-15 19:30:00|7871.2|7869.4|7872.5|7870.7|7879.2|7877.4|7867.4|7865.6|0
1686857700000|2023-06-15 19:35:00|7872.6|7870.8|7863.6|7861.8|7874.4|7872.6|7861.3|7859.5|0
1686858000000|2023-06-15 19:40:00|7863.9|7862.1|7853.7|7851.9|7867.2|7865.4|7851|7849.2|0
1686858300000|2023-06-15 19:45:00|7853.9|7852.1|7865.9|7864.1|7866.3|7864.5|7849.3|7847.5|0
1686858600000|2023-06-15 19:50:00|7868.2|7866.4|7860.1|7858.3|7874.9|7873.1|7856.9|7855.1|0
1686858900000|2023-06-15 19:55:00|7856.3|7854.5|7849.3|7847.5|7856.3|7854.5|7842.1|7840.3|0
1686859200000|2023-06-15 20:00:00|7849.9|7846.9|7843.5|7840.5|7850.1|7847.1|7841.6|7838.6|0
1686859500000|2023-06-15 20:05:00|7843.3|7840.3|7840.2|7837.2|7843.4|7840.4|7839.6|7836.6|0
1686859800000|2023-06-15 20:10:00|7840.1|7837.1|7834.6|7831.6|7840.8|7837.8|7832.2|7829.2|0
1686860100000|2023-06-15 20:15:00|7834.3|7831.3|7838.6|7835.6|7839.3|7836.3|7834.2|7831.2|0
1686860400000|2023-06-15 20:20:00|7838.5|7835.5|7843|7840|7843.3|7840.3|7838.3|7835.3|0
1686860700000|2023-06-15 20:25:00|7842.8|7839.8|7846.2|7843.2|7846.3|7843.3|7842.8|7839.8|0
1686861000000|2023-06-15 20:30:00|7846|7843|7840.9|7837.9|7846.2|7843.2|7840.8|7837.8|0
1686861300000|2023-06-15 20:35:00|7841.1|7838.1|7840|7837|7841.3|7838.3|7839.8|7836.8|0
1686861600000|2023-06-15 20:40:00|7840.1|7837.1|7842.8|7839.8|7843.4|7840.4|7840.1|7837.1|0
1686861900000|2023-06-15 20:45:00|7842.7|7839.7|7840.9|7837.9|7842.7|7839.7|7840.9|7837.9|0
1686862200000|2023-06-15 20:50:00|7841|7838|7840.3|7837.3|7841.2|7838.2|7839.7|7836.7|0
1686862500000|2023-06-15 20:55:00|7840.4|7837.4|7841.4|7838.4|7841.6|7838.6|7839.5|7836.5|0
1686862800000|2023-06-15 21:00:00|7841.5|7838.5|7842.8|7839.8|7842.8|7839.8|7841.2|7838.2|0
1686863100000|2023-06-15 21:05:00|7842.7|7839.7|7842.9|7839.9|7844.2|7841.2|7842.6|7839.6|0
1686863400000|2023-06-15 21:10:00|7843|7840|7842.2|7839.2|7843.1|7840.1|7841.2|7838.2|0
1686863700000|2023-06-15 21:15:00|7842.3|7839.3|7842.1|7839.1|7842.5|7839.5|7841.4|7838.4|0
1686864000000|2023-06-15 21:20:00|7841.9|7838.9|7842.4|7839.4|7843.5|7840.5|7841.4|7838.4|0
1686864300000|2023-06-15 21:25:00|7842.5|7839.5|7845.5|7842.5|7845.7|7842.7|7842.5|7839.5|0
1686864600000|2023-06-15 21:30:00|7845.9|7842.9|7846.1|7843.1|7846.6|7843.6|7845|7842|0
1686864900000|2023-06-15 21:35:00|7846.2|7843.2|7846.3|7843.3|7847.2|7844.2|7845.9|7842.9|0
1686865200000|2023-06-15 21:40:00|7846|7843|7845.8|7842.8|7846.8|7843.8|7845.4|7842.4|0
1686865500000|2023-06-15 21:45:00|7845.9|7842.9|7847.4|7844.4|7847.9|7844.9|7845.5|7842.5|0
1686865800000|2023-06-15 21:50:00|7847.5|7844.5|7849.2|7846.2|7849.2|7846.2|7847.5|7844.5|0
1686866100000|2023-06-15 21:55:00|7849.3|7846.3|7848.4|7845.4|7849.4|7846.4|7848.4|7845.4|0
1686866400000|2023-06-15 22:00:00|7848.2|7845.2|7836.9|7833.9|7848.2|7845.2|7836.9|7833.9|0
1686866700000|2023-06-15 22:05:00|7837|7834|7840.4|7837.4|7841.6|7838.6|7836.9|7833.9|0
1686867000000|2023-06-15 22:10:00|7840.3|7837.3|7841.5|7838.5|7842.5|7839.5|7839.7|7836.7|0
1686867300000|2023-06-15 22:15:00|7841.4|7838.4|7841|7838|7843|7840|7840.9|7837.9|0
1686867600000|2023-06-15 22:20:00|7840.9|7837.9|7838.9|7835.9|7841.2|7838.2|7838.9|7835.9|0
1686867900000|2023-06-15 22:25:00|7838.8|7835.8|7838.2|7835.2|7838.9|7835.9|7836.6|7833.6|0
1686868200000|2023-06-15 22:30:00|7838.3|7835.3|7836.5|7833.5|7839|7836|7836.4|7833.4|0
1686868500000|2023-06-15 22:35:00|7836.4|7833.4|7835.8|7832.8|7836.5|7833.5|7835|7832|0
1686868800000|2023-06-15 22:40:00|7835.7|7832.7|7837.6|7834.6|7837.9|7834.9|7835.6|7832.6|0
1686869100000|2023-06-15 22:45:00|7837.5|7834.5|7836.6|7833.6|7837.6|7834.6|7835.3|7832.3|0
1686869400000|2023-06-15 22:50:00|7836.4|7833.4|7836.1|7833.1|7836.7|7833.7|7835.4|7832.4|0
1686869700000|2023-06-15 22:55:00|7835.8|7832.8|7835.1|7832.1|7836.1|7833.1|7835|7832|0
1686870000000|2023-06-15 23:00:00|7835|7832|7837.1|7834.1|7837.5|7834.5|7834.2|7831.2|0
1686870300000|2023-06-15 23:05:00|7836.9|7833.9|7837.7|7834.7|7838.6|7835.6|7836.6|7833.6|0
1686870600000|2023-06-15 23:10:00|7837.6|7834.6|7837.7|7834.7|7838|7835|7836.7|7833.7|0
1686870900000|2023-06-15 23:15:00|7837.9|7834.9|7834.9|7831.9|7838|7835|7834.7|7831.7|0
1686871200000|2023-06-15 23:20:00|7835|7832|7835|7832|7836|7833|7834.9|7831.9|0
1686871500000|2023-06-15 23:25:00|7834.9|7831.9|7833.7|7830.7|7834.9|7831.9|7833.6|7830.6|0
1686871800000|2023-06-15 23:30:00|7833.8|7830.8|7834|7831|7834.1|7831.1|7833.4|7830.4|0
1686872100000|2023-06-15 23:35:00|7834.1|7831.1|7835.4|7832.4|7835.4|7832.4|7834|7831|0
1686872400000|2023-06-15 23:40:00|7835.5|7832.5|7835.8|7832.8|7835.9|7832.9|7834.7|7831.7|0
1686872700000|2023-06-15 23:45:00|7835.7|7832.7|7834.7|7831.7|7835.8|7832.8|7834.2|7831.2|0
1686873000000|2023-06-15 23:50:00|7835|7832|7835.9|7832.9|7835.9|7832.9|7834.5|7831.5|0
1686873300000|2023-06-15 23:55:00|7836|7833|7837.4|7832.4|7837.5|7833.8|7835|7832|0
1686873600000|2023-06-16 00:00:00|7837.3|7832.3|7835.1|7830.1|7837.9|7832.9|7834.4|7829.4|0
1686873900000|2023-06-16 00:05:00|7835.2|7830.2|7830.2|7825.2|7835.8|7830.8|7829.4|7824.4|0
1686874200000|2023-06-16 00:10:00|7830.3|7825.3|7829.8|7824.8|7831.1|7826.1|7828.5|7823.5|0
1686874500000|2023-06-16 00:15:00|7830|7825|7831.3|7826.3|7831.8|7826.8|7829.5|7824.5|0
1686874800000|2023-06-16 00:20:00|7831.4|7826.4|7828.2|7823.2|7831.5|7826.5|7827.9|7822.9|0
1686875100000|2023-06-16 00:25:00|7828.3|7823.3|7827.9|7822.9|7829.5|7824.5|7827.4|7822.4|0
1686875400000|2023-06-16 00:30:00|7828|7823|7823.9|7818.9|7828.5|7823.5|7823.3|7818.3|0
1686875700000|2023-06-16 00:35:00|7823.8|7818.8|7824.8|7819.8|7824.9|7819.9|7823.4|7818.4|0
1686876000000|2023-06-16 00:40:00|7825|7820|7823.5|7818.5|7826.6|7821.6|7822.5|7817.5|0
1686876300000|2023-06-16 00:45:00|7823.6|7818.6|7824|7819|7824.1|7819.1|7822.8|7817.8|0
1686876600000|2023-06-16 00:50:00|7824.1|7819.1|7823.1|7818.1|7824.4|7819.4|7821.4|7816.4|0
1686876900000|2023-06-16 00:55:00|7823|7818|7824.6|7819.6|7824.9|7819.9|7823|7818|0
1686877200000|2023-06-16 01:00:00|7824.5|7819.5|7828.8|7823.8|7828.9|7823.9|7823.9|7818.9|0
1686877500000|2023-06-16 01:05:00|7828.7|7823.7|7825.4|7820.4|7828.7|7823.7|7825.4|7820.4|0
1686877800000|2023-06-16 01:10:00|7825.3|7820.3|7826.7|7821.7|7826.9|7821.9|7824.8|7819.8|0
1686878100000|2023-06-16 01:15:00|7826.8|7821.8|7825|7820|7827.8|7822.8|7825|7820|0
1686878400000|2023-06-16 01:20:00|7825.2|7820.2|7822.6|7817.6|7825.2|7820.2|7821.5|7816.5|0
1686878700000|2023-06-16 01:25:00|7822.5|7817.5|7820.4|7815.4|7822.8|7817.8|7820.2|7815.2|0
1686879000000|2023-06-16 01:30:00|7820.5|7815.5|7819.3|7814.3|7821.5|7816.5|7818.3|7813.3|0
1686879300000|2023-06-16 01:35:00|7819.4|7814.4|7822.3|7817.3|7822.7|7817.7|7818.9|7813.9|0
1686879600000|2023-06-16 01:40:00|7822.2|7817.2|7822|7817|7822.2|7817.2|7819.5|7814.5|0
1686879900000|2023-06-16 01:45:00|7821.9|7816.9|7824.4|7819.4|7826.3|7821.3|7821.7|7816.7|0
1686880200000|2023-06-16 01:50:00|7824.5|7819.5|7824|7819|7825.1|7820.1|7823.6|7818.6|0
1686880500000|2023-06-16 01:55:00|7823.9|7818.9|7819|7814|7824|7819|7819|7814|0
1686880800000|2023-06-16 02:00:00|7819.1|7814.1|7816|7811|7819.9|7814.9|7815.6|7810.6|0
1686881100000|2023-06-16 02:05:00|7816.1|7811.1|7817.9|7812.9|7818.1|7813.1|7815.6|7810.6|0
1686881400000|2023-06-16 02:10:00|7818|7813|7817.6|7812.6|7818.4|7813.4|7815.9|7810.9|0
1686881700000|2023-06-16 02:15:00|7817.7|7812.7|7817.8|7812.8|7818.7|7813.7|7816.9|7811.9|0
1686882000000|2023-06-16 02:20:00|7817.9|7812.9|7819.3|7814.3|7819.5|7814.5|7816.2|7811.2|0
1686882300000|2023-06-16 02:25:00|7819.4|7814.4|7820.8|7815.8|7822.3|7817.3|7819.1|7814.1|0
1686882600000|2023-06-16 02:30:00|7820.9|7815.9|7822.6|7817.6|7823|7818|7820.5|7815.5|0
1686882900000|2023-06-16 02:35:00|7822.5|7817.5|7821.9|7816.9|7823|7818|7821.4|7816.4|0
1686883200000|2023-06-16 02:40:00|7821.8|7816.8|7822.3|7817.3|7822.3|7817.3|7820.2|7815.2|0
1686883500000|2023-06-16 02:45:00|7822.4|7817.4|7824.3|7819.3|7825.8|7820.8|7822.2|7817.2|0
1686883800000|2023-06-16 02:50:00|7824.5|7819.5|7826.9|7821.9|7827.6|7822.6|7824.1|7819.1|0
1686884100000|2023-06-16 02:55:00|7827|7822|7824.5|7819.5|7827.6|7822.6|7824.3|7819.3|0
1686884400000|2023-06-16 03:00:00|7824.6|7819.6|7827.8|7822.8|7828.1|7823.1|7824.6|7819.6|0
1686884700000|2023-06-16 03:05:00|7827.7|7822.7|7825.7|7820.7|7828.9|7823.9|7825.7|7820.7|0
1686885000000|2023-06-16 03:10:00|7825.8|7820.8|7825.4|7820.4|7826.7|7821.7|7824.7|7819.7|0
1686885300000|2023-06-16 03:15:00|7825.5|7820.5|7823.4|7818.4|7825.8|7820.8|7823|7818|0
1686885600000|2023-06-16 03:20:00|7823.5|7818.5|7824.5|7819.5|7824.9|7819.9|7822.7|7817.7|0
1686885900000|2023-06-16 03:25:00|7824.7|7819.7|7826.5|7821.5|7826.5|7821.5|7824.2|7819.2|0
1686886200000|2023-06-16 03:30:00|7826.4|7821.4|7829.6|7824.6|7831|7826|7826.2|7821.2|0
1686886500000|2023-06-16 03:35:00|7829.5|7824.5|7828.6|7823.6|7829.8|7824.8|7827|7822|0
1686886800000|2023-06-16 03:40:00|7828.5|7823.5|7829.6|7824.6|7830.3|7825.3|7827.8|7822.8|0
1686887100000|2023-06-16 03:45:00|7829.7|7824.7|7828.8|7823.8|7830.6|7825.6|7828.6|7823.6|0
1686887400000|2023-06-16 03:50:00|7828.6|7823.6|7829.6|7824.6|7829.6|7824.6|7827.5|7822.5|0
1686887700000|2023-06-16 03:55:00|7829.5|7824.5|7831.7|7826.7|7831.9|7826.9|7829.5|7824.5|0
1686888000000|2023-06-16 04:00:00|7831.8|7826.8|7829.1|7824.1|7831.8|7826.8|7828.9|7823.9|0
1686888300000|2023-06-16 04:05:00|7829.2|7824.2|7832.5|7827.5|7832.5|7827.5|7829.1|7824.1|0
1686888600000|2023-06-16 04:10:00|7832.6|7827.6|7834.2|7829.2|7834.7|7829.7|7832.6|7827.6|0
1686888900000|2023-06-16 04:15:00|7834.1|7829.1|7835.8|7830.8|7836.5|7831.5|7833.9|7828.9|0
1686889200000|2023-06-16 04:20:00|7835.9|7830.9|7835.6|7830.6|7836.3|7831.3|7834.5|7829.5|0
1686889500000|2023-06-16 04:25:00|7835.5|7830.5|7835.5|7830.5|7836.2|7831.2|7834.9|7829.9|0
1686889800000|2023-06-16 04:30:00|7835.4|7830.4|7835|7830|7836.9|7831.9|7834.7|7829.7|0
1686890100000|2023-06-16 04:35:00|7835.1|7830.1|7834.4|7829.4|7835.6|7830.6|7834|7829|0
1686890400000|2023-06-16 04:40:00|7834.5|7829.5|7835.1|7830.1|7835.9|7830.9|7834.4|7829.4|0
1686890700000|2023-06-16 04:45:00|7835.3|7830.3|7833.7|7828.7|7835.8|7830.8|7833.6|7828.6|0
1686891000000|2023-06-16 04:50:00|7833.6|7828.6|7833.4|7828.4|7833.6|7828.6|7832.2|7827.2|0
1686891300000|2023-06-16 04:55:00|7833.5|7828.5|7832|7827|7833.5|7828.5|7831.8|7826.8|0
1686891600000|2023-06-16 05:00:00|7831.8|7826.8|7831.3|7826.3|7832.4|7827.4|7830.6|7825.6|0
1686891900000|2023-06-16 05:05:00|7831.4|7826.4|7830.3|7825.3|7832.9|7827.9|7830.3|7825.3|0
1686892200000|2023-06-16 05:10:00|7830.5|7825.5|7832.1|7827.1|7832.3|7827.3|7829.5|7824.5|0
1686892500000|2023-06-16 05:15:00|7832.2|7827.2|7832.9|7827.9|7833.6|7828.6|7831.7|7826.7|0
1686892800000|2023-06-16 05:20:00|7833|7828|7835.7|7830.7|7836.3|7831.3|7832.9|7827.9|0
1686893100000|2023-06-16 05:25:00|7835.8|7830.8|7835.7|7830.7|7838.8|7833.8|7835.6|7830.6|0
1686893400000|2023-06-16 05:30:00|7835.9|7830.9|7837.6|7832.6|7838.9|7833.9|7835.4|7830.4|0
1686893700000|2023-06-16 05:35:00|7837.5|7832.5|7837.4|7832.4|7838.3|7833.3|7836.7|7831.7|0
1686894000000|2023-06-16 05:40:00|7837.5|7832.5|7839.4|7834.4|7839.8|7834.8|7837.1|7832.1|0
1686894300000|2023-06-16 05:45:00|7839.3|7834.3|7840.1|7835.1|7840.8|7835.8|7838.7|7833.7|0
1686894600000|2023-06-16 05:50:00|7840|7835|7839.5|7834.5|7841.1|7836.1|7837.8|7832.8|0
1686894900000|2023-06-16 05:55:00|7839.4|7834.4|7843.2|7838.2|7844.4|7839.4|7837|7832|0
1686895200000|2023-06-16 06:00:00|7842.9|7837.9|7836.5|7831.5|7843.8|7838.8|7835.8|7830.8|0
1686895500000|2023-06-16 06:05:00|7836.6|7831.6|7837.9|7832.9|7839.2|7834.2|7836.6|7831.6|0
1686895800000|2023-06-16 06:10:00|7838|7833|7841.2|7836.2|7842.2|7837.2|7837.2|7832.2|0
1686896100000|2023-06-16 06:15:00|7841.5|7836.5|7847.4|7842.4|7848.1|7843.1|7839.9|7834.9|0
1686896400000|2023-06-16 06:20:00|7847.1|7842.1|7848.5|7843.5|7849.2|7844.2|7846.7|7841.7|0
1686896700000|2023-06-16 06:25:00|7848.4|7843.4|7846.3|7841.3|7848.9|7843.9|7845.7|7840.7|0
1686897000000|2023-06-16 06:30:00|7846.4|7841.4|7848|7843|7848.5|7843.5|7844.8|7839.8|0
1686897300000|2023-06-16 06:35:00|7848.1|7843.1|7843.8|7838.8|7848.5|7843.5|7843.7|7838.7|0
1686897600000|2023-06-16 06:40:00|7843.9|7838.9|7842.2|7837.2|7844.3|7839.3|7841.4|7836.4|0
1686897900000|2023-06-16 06:45:00|7842.3|7837.3|7842.4|7837.4|7843.4|7838.4|7840.2|7835.2|0
1686898200000|2023-06-16 06:50:00|7842.5|7837.5|7842.7|7837.7|7844.3|7839.3|7842|7837|0
1686898500000|2023-06-16 06:55:00|7842.5|7837.5|7840|7835|7842.8|7837.8|7838.8|7833.8|0
1686898800000|2023-06-16 07:00:00|7839.7|7834.7|7836.2|7831.2|7839.7|7834.7|7833.7|7828.7|0
1686899100000|2023-06-16 07:05:00|7836.3|7831.3|7831.3|7826.3|7836.7|7831.7|7828.2|7823.2|0
1686899400000|2023-06-16 07:10:00|7831.4|7826.4|7830.1|7825.1|7833.4|7828.4|7827.7|7822.7|0
1686899700000|2023-06-16 07:15:00|7830|7825|7837.9|7832.9|7838.3|7833.3|7830|7825|0
1686900000000|2023-06-16 07:20:00|7838.1|7833.1|7831.6|7826.6|7838.3|7833.3|7831.4|7826.4|0
1686900300000|2023-06-16 07:25:00|7831.5|7826.5|7836.8|7831.8|7836.9|7831.9|7830.9|7825.9|0
1686900600000|2023-06-16 07:30:00|7836.7|7831.7|7836.7|7831.7|7837.8|7832.8|7835.3|7830.3|0
1686900900000|2023-06-16 07:35:00|7836.6|7831.6|7835.4|7830.4|7838.9|7833.9|7833|7828|0
1686901200000|2023-06-16 07:40:00|7835.3|7830.3|7838.4|7833.4|7839.1|7834.1|7834.1|7829.1|0
1686901500000|2023-06-16 07:45:00|7838.3|7833.3|7839.2|7834.2|7840.2|7835.2|7836.5|7831.5|0
1686901800000|2023-06-16 07:50:00|7839.5|7834.5|7838.7|7833.7|7840.5|7835.5|7838.2|7833.2|0
1686902100000|2023-06-16 07:55:00|7838.9|7833.9|7839.9|7834.9|7842.2|7837.2|7838.2|7833.2|0
1686902400000|2023-06-16 08:00:00|7840.2|7835.2|7846.8|7843.8|7850.7|7847.7|7840.2|7835.2|0
1686902700000|2023-06-16 08:05:00|7846.7|7843.7|7845.5|7842.5|7849.1|7846.1|7844|7841|0
1686903000000|2023-06-16 08:10:00|7846|7843|7843.1|7840.1|7847.3|7844.3|7839.4|7836.4|0
1686903300000|2023-06-16 08:15:00|7843.2|7840.2|7851.2|7848.2|7852|7849|7842.7|7839.7|0
1686903600000|2023-06-16 08:20:00|7851.4|7848.4|7854.9|7851.9|7855.9|7852.9|7850.8|7847.8|0
1686903900000|2023-06-16 08:25:00|7854.5|7851.5|7870|7867|7872.4|7869.4|7854.3|7851.3|0
1686904200000|2023-06-16 08:30:00|7870.1|7867.1|7873.1|7870.1|7877.3|7874.3|7868.8|7865.8|0
1686904500000|2023-06-16 08:35:00|7873.3|7870.3|7872.2|7869.2|7874.8|7871.8|7870.4|7867.4|0
1686904800000|2023-06-16 08:40:00|7871.9|7868.9|7876.7|7873.7|7876.7|7873.7|7871.9|7868.9|0
1686905100000|2023-06-16 08:45:00|7876.6|7873.6|7873.3|7870.3|7877.6|7874.6|7872.7|7869.7|0
1686905400000|2023-06-16 08:50:00|7873.4|7870.4|7871.2|7868.2|7873.8|7870.8|7870.5|7867.5|0
1686905700000|2023-06-16 08:55:00|7871.1|7868.1|7878.1|7875.1|7878.2|7875.2|7871.1|7868.1|0
1686906000000|2023-06-16 09:00:00|7878.2|7875.2|7881.2|7878.2|7881.5|7878.5|7877.9|7874.9|0
1686906300000|2023-06-16 09:05:00|7881.1|7878.1|7882.6|7879.6|7883.1|7880.1|7880|7877|0
1686906600000|2023-06-16 09:10:00|7883|7880|7885.7|7882.7|7886.8|7883.8|7882.1|7879.1|0
1686906900000|2023-06-16 09:15:00|7885.5|7882.5|7880.8|7877.8|7885.5|7882.5|7879|7876|0
1686907200000|2023-06-16 09:20:00|7880.6|7877.6|7881.2|7878.2|7885|7882|7880.2|7877.2|0
1686907500000|2023-06-16 09:25:00|7881.1|7878.1|7871|7868|7881.3|7878.3|7870|7867|0
1686907800000|2023-06-16 09:30:00|7870.7|7867.7|7871.8|7868.8|7873.9|7870.9|7869.2|7866.2|0
1686908100000|2023-06-16 09:35:00|7871.7|7868.7|7875.5|7872.5|7876.8|7873.8|7871.4|7868.4|0
1686908400000|2023-06-16 09:40:00|7876|7873|7879.9|7876.9|7879.9|7876.9|7875.9|7872.9|0
1686908700000|2023-06-16 09:45:00|7879.5|7876.5|7879.3|7876.3|7881.5|7878.5|7878.7|7875.7|0
1686909000000|2023-06-16 09:50:00|7879.5|7876.5|7876.7|7873.7|7879.8|7876.8|7875.9|7872.9|0
1686909300000|2023-06-16 09:55:00|7876.9|7873.9|7874.8|7871.8|7877.3|7874.3|7873.6|7870.6|0
1686909600000|2023-06-16 10:00:00|7874.5|7871.5|7875.9|7872.9|7876.7|7873.7|7874.3|7871.3|0
1686909900000|2023-06-16 10:05:00|7876.1|7873.1|7872.7|7869.7|7877|7874|7872.1|7869.1|0
1686910200000|2023-06-16 10:10:00|7872.9|7869.9|7868.1|7865.1|7875.1|7872.1|7868|7865|0
1686910500000|2023-06-16 10:15:00|7868.2|7865.2|7866.5|7863.5|7871.9|7868.9|7866.5|7863.5|0
1686910800000|2023-06-16 10:20:00|7866.6|7863.6|7862.6|7859.6|7867|7864|7855.9|7852.9|0
1686911100000|2023-06-16 10:25:00|7862.7|7859.7|7860.8|7857.8|7862.7|7859.7|7858.6|7855.6|0
1686911400000|2023-06-16 10:30:00|7861|7858|7863|7860|7863.2|7860.2|7859.8|7856.8|0
1686911700000|2023-06-16 10:35:00|7863.2|7860.2|7866|7863|7868.1|7865.1|7862.9|7859.9|0
1686912000000|2023-06-16 10:40:00|7866.1|7863.1|7867.6|7864.6|7869.5|7866.5|7866.1|7863.1|0
1686912300000|2023-06-16 10:45:00|7867.5|7864.5|7866.3|7863.3|7868.4|7865.4|7865.3|7862.3|0
1686912600000|2023-06-16 10:50:00|7866.4|7863.4|7864.8|7861.8|7866.4|7863.4|7861.9|7858.9|0
1686912900000|2023-06-16 10:55:00|7864.5|7861.5|7869.5|7866.5|7869.5|7866.5|7864|7861|0
1686913200000|2023-06-16 11:00:00|7871.8|7868.8|7879.8|7876.8|7881.5|7878.5|7871.1|7868.1|0
1686913500000|2023-06-16 11:05:00|7880.1|7877.1|7879.5|7876.5|7881.2|7878.2|7876.1|7873.1|0
1686913800000|2023-06-16 11:10:00|7879|7876|7881.6|7878.6|7881.9|7878.9|7877.2|7874.2|0
1686914100000|2023-06-16 11:15:00|7881.7|7878.7|7882.1|7879.1|7884.5|7881.5|7881.6|7878.6|0
1686914400000|2023-06-16 11:20:00|7882|7879|7884.9|7881.9|7885.1|7882.1|7881.7|7878.7|0
1686914700000|2023-06-16 11:25:00|7884.5|7881.5|7890.4|7887.4|7891|7888|7884.5|7881.5|0
1686915000000|2023-06-16 11:30:00|7890.3|7887.3|7891.6|7888.6|7892.6|7889.6|7890.3|7887.3|0
1686915300000|2023-06-16 11:35:00|7891.7|7888.7|7892.7|7889.7|7893.4|7890.4|7890.8|7887.8|0
1686915600000|2023-06-16 11:40:00|7891.9|7888.9|7890.4|7887.4|7895.3|7892.3|7890.4|7887.4|0
1686915900000|2023-06-16 11:45:00|7890.2|7887.2|7894.1|7891.1|7894.9|7891.9|7890.1|7887.1|0
1686916200000|2023-06-16 11:50:00|7894.3|7891.3|7889.3|7886.3|7894.6|7891.6|7889.2|7886.2|0
1686916500000|2023-06-16 11:55:00|7889.4|7886.4|7887.1|7884.1|7889.4|7886.4|7886|7883|0
1686916800000|2023-06-16 12:00:00|7886.9|7883.9|7885.6|7882.6|7888.1|7885.1|7880.7|7877.7|0
1686917100000|2023-06-16 12:05:00|7885.7|7882.7|7888.8|7885.8|7888.9|7885.9|7885.3|7882.3|0
1686917400000|2023-06-16 12:10:00|7889.2|7886.2|7897.8|7894.8|7899.7|7896.7|7889|7886|0
1686917700000|2023-06-16 12:15:00|7897.6|7894.6|7896.3|7893.3|7899.8|7896.8|7895.7|7892.7|0
1686918000000|2023-06-16 12:20:00|7896.2|7893.2|7904.6|7901.6|7904.7|7901.7|7896.1|7893.1|0
1686918300000|2023-06-16 12:25:00|7904.5|7901.5|7904.4|7901.4|7905.5|7902.5|7902.5|7899.5|0
1686918600000|2023-06-16 12:30:00|7904.5|7901.5|7905.9|7902.9|7907.3|7904.3|7903.3|7900.3|0
1686918900000|2023-06-16 12:35:00|7905.6|7902.6|7898.6|7895.6|7905.7|7902.7|7897.8|7894.8|0
1686919200000|2023-06-16 12:40:00|7897.9|7894.9|7901.5|7898.5|7901.8|7898.8|7897.1|7894.1|0
1686919500000|2023-06-16 12:45:00|7901.4|7898.4|7900.5|7897.5|7906.2|7903.2|7900.3|7897.3|0
1686919800000|2023-06-16 12:50:00|7900.3|7897.3|7900|7897|7900.5|7897.5|7894.6|7891.6|0
1686920100000|2023-06-16 12:55:00|7900.1|7897.1|7902|7899|7902.5|7899.5|7898.9|7895.9|0
1686920400000|2023-06-16 13:00:00|7902.1|7899.1|7898.6|7895.6|7902.1|7899.1|7896.5|7893.5|0
1686920700000|2023-06-16 13:05:00|7898.5|7895.5|7890.2|7887.2|7898.9|7895.9|7889.4|7886.4|0
1686921000000|2023-06-16 13:10:00|7890|7887|7889|7886|7890.5|7887.5|7883.5|7880.5|0
1686921300000|2023-06-16 13:15:00|7889.4|7886.4|7899|7896|7899.6|7896.6|7889|7886|0
1686921600000|2023-06-16 13:20:00|7898.4|7895.4|7907.8|7904.8|7908.2|7905.2|7898.3|7895.3|0
1686921900000|2023-06-16 13:25:00|7912.4|7909.4|7925|7922|7927.3|7924.3|7907|7904|0
1686922200000|2023-06-16 13:30:00|7918.6|7915.6|7876.8|7875|7918.6|7915.6|7873.2|7871.4|0
1686922500000|2023-06-16 13:35:00|7877.1|7875.3|7855.2|7853.4|7884.5|7882.7|7847.5|7845.7|0
1686922800000|2023-06-16 13:40:00|7855.5|7853.7|7821.4|7819.6|7856.3|7854.5|7821.2|7819.4|0
1686923100000|2023-06-16 13:45:00|7820.8|7819|7831.7|7829.9|7837.2|7835.4|7815.3|7813.5|0
1686923400000|2023-06-16 13:50:00|7832.6|7830.8|7819.4|7817.6|7849.1|7847.3|7817.6|7815.8|0
1686923700000|2023-06-16 13:55:00|7819.9|7818.1|7833.1|7831.3|7835.2|7833.4|7815.9|7814.1|0
1686924000000|2023-06-16 14:00:00|7839.4|7837.6|7835.7|7833.9|7845.8|7844|7827.1|7825.3|0
1686924300000|2023-06-16 14:05:00|7837.7|7835.9|7842.9|7841.1|7844.7|7842.9|7818.8|7817|0
1686924600000|2023-06-16 14:10:00|7842.3|7840.5|7836.3|7834.5|7854.2|7852.4|7834.2|7832.4|0
1686924900000|2023-06-16 14:15:00|7837.1|7835.3|7833.8|7832|7842.3|7840.5|7825.8|7824|0
1686925200000|2023-06-16 14:20:00|7833.7|7831.9|7849.2|7847.4|7850.6|7848.8|7830.2|7828.4|0
1686925500000|2023-06-16 14:25:00|7849.4|7847.6|7859.4|7857.6|7859.9|7858.1|7839.4|7837.6|0
1686925800000|2023-06-16 14:30:00|7859.2|7857.4|7852.8|7851|7860.3|7858.5|7845.9|7844.1|0
1686926100000|2023-06-16 14:35:00|7853|7851.2|7857.3|7855.5|7864|7862.2|7845.7|7843.9|0
1686926400000|2023-06-16 14:40:00|7857.4|7855.6|7837|7835.2|7857.4|7855.6|7836.1|7834.3|0
1686926700000|2023-06-16 14:45:00|7836.8|7835|7828.4|7826.6|7837.6|7835.8|7814.8|7813|0
1686927000000|2023-06-16 14:50:00|7827.9|7826.1|7828|7826.2|7835.7|7833.9|7822.6|7820.8|0
1686927300000|2023-06-16 14:55:00|7827.6|7825.8|7826.4|7824.6|7835.9|7834.1|7824.7|7822.9|0
1686927600000|2023-06-16 15:00:00|7826.2|7824.4|7833.6|7831.8|7838.2|7836.4|7818.9|7817.1|0
1686927900000|2023-06-16 15:05:00|7833.5|7831.7|7850.5|7848.7|7852.3|7850.5|7831.3|7829.5|0
1686928200000|2023-06-16 15:10:00|7850.8|7849|7853|7851.2|7859.4|7857.6|7847.1|7845.3|0
1686928500000|2023-06-16 15:15:00|7852.8|7851|7832.5|7830.7|7852.8|7851|7832.5|7830.7|0
1686928800000|2023-06-16 15:20:00|7831.7|7829.9|7818.6|7816.8|7839.9|7838.1|7813.5|7811.7|0
1686929100000|2023-06-16 15:25:00|7818.4|7816.6|7811.4|7809.6|7821.2|7819.4|7798.3|7796.5|0
1686929400000|2023-06-16 15:30:00|7811.1|7809.3|7817.5|7815.7|7823.8|7822|7810.1|7808.3|0
1686929700000|2023-06-16 15:35:00|7817.6|7815.8|7816.1|7814.3|7822.9|7821.1|7812.8|7811|0
1686930000000|2023-06-16 15:40:00|7816.7|7814.9|7818.3|7816.5|7821.5|7819.7|7811|7809.2|0
1686930300000|2023-06-16 15:45:00|7818.4|7816.6|7806.4|7804.6|7825.6|7823.8|7806.4|7804.6|0
1686930600000|2023-06-16 15:50:00|7806|7804.2|7819.4|7817.6|7820|7818.2|7801.2|7799.4|0
1686930900000|2023-06-16 15:55:00|7819.3|7817.5|7824.3|7822.5|7825.2|7823.4|7817.9|7816.1|0
1686931200000|2023-06-16 16:00:00|7824.1|7822.3|7820.6|7818.8|7824.9|7823.1|7816.7|7814.9|0
1686931500000|2023-06-16 16:05:00|7820.8|7819|7818.4|7816.6|7826.8|7825|7815.3|7813.5|0
1686931800000|2023-06-16 16:10:00|7818.5|7816.7|7816.8|7815|7829.6|7827.8|7816.8|7815|0
1686932100000|2023-06-16 16:15:00|7816.6|7814.8|7824.3|7822.5|7826|7824.2|7815.1|7813.3|0
1686932400000|2023-06-16 16:20:00|7824.4|7822.6|7829.3|7827.5|7829.7|7827.9|7819.3|7817.5|0
1686932700000|2023-06-16 16:25:00|7829.1|7827.3|7834.6|7832.8|7835.9|7834.1|7826.6|7824.8|0
1686933000000|2023-06-16 16:30:00|7835.3|7833.5|7847.2|7845.4|7847.2|7845.4|7832.5|7830.7|0
1686933300000|2023-06-16 16:35:00|7847.4|7845.6|7837.4|7835.6|7847.5|7845.7|7832.6|7830.8|0
1686933600000|2023-06-16 16:40:00|7837.6|7835.8|7833.7|7831.9|7839.1|7837.3|7831.1|7829.3|0
1686933900000|2023-06-16 16:45:00|7833.9|7832.1|7843.7|7841.9|7843.7|7841.9|7831.3|7829.5|0
1686934200000|2023-06-16 16:50:00|7843.4|7841.6|7850.1|7848.3|7852.7|7850.9|7842.5|7840.7|0
1686934500000|2023-06-16 16:55:00|7849.6|7847.8|7841.3|7839.5|7850.6|7848.8|7840.7|7838.9|0
1686934800000|2023-06-16 17:00:00|7840.5|7838.7|7843.2|7841.4|7843.9|7842.1|7835.3|7833.5|0
1686935100000|2023-06-16 17:05:00|7842.8|7841|7833.3|7831.5|7846.9|7845.1|7831.3|7829.5|0
1686935400000|2023-06-16 17:10:00|7833.2|7831.4|7828.5|7826.7|7833.3|7831.5|7821.2|7819.4|0
1686935700000|2023-06-16 17:15:00|7828.7|7826.9|7826.5|7824.7|7830.4|7828.6|7824.6|7822.8|0
1686936000000|2023-06-16 17:20:00|7826.7|7824.9|7827.9|7826.1|7831.3|7829.5|7820.7|7818.9|0
1686936300000|2023-06-16 17:25:00|7827.7|7825.9|7820.8|7819|7832.5|7830.7|7818.9|7817.1|0
1686936600000|2023-06-16 17:30:00|7821.3|7819.5|7824.6|7822.8|7832.4|7830.6|7819.4|7817.6|0
1686936900000|2023-06-16 17:35:00|7824.9|7823.1|7829.8|7828|7829.9|7828.1|7820.5|7818.7|0
1686937200000|2023-06-16 17:40:00|7830.2|7828.4|7831.7|7829.9|7833.2|7831.4|7829|7827.2|0
1686937500000|2023-06-16 17:45:00|7832|7830.2|7818.5|7816.7|7833.4|7831.6|7814.9|7813.1|0
1686937800000|2023-06-16 17:50:00|7818.3|7816.5|7827.8|7826|7827.8|7826|7816.4|7814.6|0
1686938100000|2023-06-16 17:55:00|7827.9|7826.1|7828.4|7826.6|7828.8|7827|7821.9|7820.1|0
1686938400000|2023-06-16 18:00:00|7828.2|7826.4|7814.1|7812.3|7830.5|7828.7|7811.8|7810|0
1686938700000|2023-06-16 18:05:00|7813.6|7811.8|7820.4|7818.6|7820.6|7818.8|7812.4|7810.6|0
1686939000000|2023-06-16 18:10:00|7820.5|7818.7|7818|7816.2|7826|7824.2|7816.4|7814.6|0
1686939300000|2023-06-16 18:15:00|7818.1|7816.3|7815.5|7813.7|7821.8|7820|7811.6|7809.8|0
1686939600000|2023-06-16 18:20:00|7815.4|7813.6|7815.8|7814|7815.9|7814.1|7808.2|7806.4|0
1686939900000|2023-06-16 18:25:00|7815.7|7813.9|7811.8|7810|7816.9|7815.1|7810|7808.2|0
1686940200000|2023-06-16 18:30:00|7811.1|7809.3|7800.8|7799|7811.2|7809.4|7797.1|7795.3|0
1686940500000|2023-06-16 18:35:00|7800.7|7798.9|7804.6|7802.8|7807.8|7806|7800.7|7798.9|0
1686940800000|2023-06-16 18:40:00|7804.8|7803|7798.2|7796.4|7804.8|7803|7795.4|7793.6|0
1686941100000|2023-06-16 18:45:00|7798.9|7797.1|7799.5|7797.7|7803.1|7801.3|7795|7793.2|0
1686941400000|2023-06-16 18:50:00|7799.7|7797.9|7797|7795.2|7805.1|7803.3|7795.5|7793.7|0
1686941700000|2023-06-16 18:55:00|7797.7|7795.9|7783.2|7781.4|7799.7|7797.9|7783.2|7781.4|0
1686942000000|2023-06-16 19:00:00|7783.8|7782|7779.6|7777.8|7785.7|7783.9|7773.6|7771.8|0
1686942300000|2023-06-16 19:05:00|7779.8|7778|7772.1|7770.3|7782.8|7781|7768.2|7766.4|0
1686942600000|2023-06-16 19:10:00|7772.3|7770.5|7759.1|7757.3|7774|7772.2|7758.8|7757|0
1686942900000|2023-06-16 19:15:00|7759.5|7757.7|7768.4|7766.6|7770.2|7768.4|7758.2|7756.4|0
1686943200000|2023-06-16 19:20:00|7768.7|7766.9|7776.8|7775|7778.2|7776.4|7768.6|7766.8|0
1686943500000|2023-06-16 19:25:00|7776.2|7774.4|7767.5|7765.7|7777|7775.2|7765.2|7763.4|0
1686943800000|2023-06-16 19:30:00|7767.8|7766|7781.1|7779.3|7783.3|7781.5|7767.3|7765.5|0
1686944100000|2023-06-16 19:35:00|7781.2|7779.4|7782.7|7780.9|7786.2|7784.4|7775.8|7774|0
1686944400000|2023-06-16 19:40:00|7782.6|7780.8|7778|7776.2|7784|7782.2|7776.9|7775.1|0
1686944700000|2023-06-16 19:45:00|7778.9|7777.1|7781.5|7779.7|7786.3|7784.5|7776.8|7775|0
1686945000000|2023-06-16 19:50:00|7781.7|7779.9|7759.2|7757.4|7782.5|7780.7|7759.2|7757.4|0
1686945300000|2023-06-16 19:55:00|7755|7753.2|7751.1|7749.3|7755|7753.2|7742|7740.2|0
1686945600000|2023-06-16 20:00:00|7751.7|7748.7|7753.5|7750.5|7755|7752|7745.7|7742.7|0
1686945900000|2023-06-16 20:05:00|7753.2|7750.2|7758.4|7755.4|7758.9|7755.9|7753.1|7750.1|0
1686946200000|2023-06-16 20:10:00|7758.3|7755.3|7755|7752|7758.4|7755.4|7754.3|7751.3|0
1686946500000|2023-06-16 20:15:00|7755.2|7752.2|7756.3|7753.3|7756.6|7753.6|7754.8|7751.8|0
1686946800000|2023-06-16 20:20:00|7756.2|7753.2|7758.5|7755.5|7760.1|7757.1|7756.2|7753.2|0
1686947100000|2023-06-16 20:25:00|7758.6|7755.6|7762.3|7759.3|7762.5|7759.5|7758.1|7755.1|0
1686947400000|2023-06-16 20:30:00|7762.2|7759.2|7763.3|7760.3|7763.8|7760.8|7761.5|7758.5|0
1686947700000|2023-06-16 20:35:00|7762.7|7759.7|7760.2|7757.2|7763.4|7760.4|7760.1|7757.1|0
1686948000000|2023-06-16 20:40:00|7759.9|7756.9|7757.3|7754.3|7760.3|7757.3|7756.5|7753.5|0
1686948300000|2023-06-16 20:45:00|7757.5|7754.5|7759|7756|7759.3|7756.3|7756.6|7753.6|0
1686948600000|2023-06-16 20:50:00|7759.2|7756.2|7758.6|7755.6|7759.7|7756.7|7757.3|7754.3|0
1686948900000|2023-06-16 20:55:00|7758.5|7755.5|7757.8|7754.8|7758.6|7755.6|7757.3|7754.3|0
1687125600000|2023-06-18 22:00:00|7761.9|7756.9|7767.6|7762.6|7768.2|7763.2|7761.9|7756.9|0
1687125900000|2023-06-18 22:05:00|7767.2|7762.2|7767.5|7762.5|7768.8|7763.8|7766.6|7761.6|0
1687126200000|2023-06-18 22:10:00|7767.6|7762.6|7765.2|7760.2|7769.5|7764.5|7760.8|7755.8|0
1687126500000|2023-06-18 22:15:00|7765.1|7760.1|7764.9|7759.9|7766.1|7761.1|7763.8|7758.8|0
1687126800000|2023-06-18 22:20:00|7764.8|7759.8|7764.8|7759.8|7765.1|7760.1|7761.8|7756.8|0
1687127100000|2023-06-18 22:25:00|7764.7|7759.7|7764.4|7759.4|7765.9|7760.9|7763.5|7758.5|0
1687127400000|2023-06-18 22:30:00|7764.5|7759.5|7764.1|7759.1|7765|7760|7763.7|7758.7|0
1687127700000|2023-06-18 22:35:00|7764|7759|7764.2|7759.2|7764.8|7759.8|7763.5|7758.5|0
1687128000000|2023-06-18 22:40:00|7764.3|7759.3|7765|7760|7765.6|7760.6|7764.3|7759.3|0
1687128300000|2023-06-18 22:45:00|7765.1|7760.1|7768|7763|7769.7|7764.7|7765|7760|0
1687128600000|2023-06-18 22:50:00|7767.9|7762.9|7768.1|7763.1|7768.8|7763.8|7766.2|7761.2|0
1687128900000|2023-06-18 22:55:00|7768|7763|7767.5|7762.5|7769.2|7764.2|7767.2|7762.2|0
1687129200000|2023-06-18 23:00:00|7767.6|7762.6|7768.8|7763.8|7768.9|7763.9|7766.7|7761.7|0
1687129500000|2023-06-18 23:05:00|7768.5|7763.5|7767.7|7762.7|7768.5|7763.5|7766.9|7761.9|0
1687129800000|2023-06-18 23:10:00|7767.8|7762.8|7767.7|7762.7|7768.2|7763.2|7767.2|7762.2|0
1687130100000|2023-06-18 23:15:00|7767.6|7762.6|7767.9|7762.9|7768.3|7763.3|7767.5|7762.5|0
1687130400000|2023-06-18 23:20:00|7768|7763|7767.1|7762.1|7768|7763|7766.7|7761.7|0
1687130700000|2023-06-18 23:25:00|7767.2|7762.2|7767.3|7762.3|7767.7|7762.7|7766.8|7761.8|0
1687131000000|2023-06-18 23:30:00|7767.4|7762.4|7767.1|7762.1|7768.1|7763.1|7766.7|7761.7|0
1687131300000|2023-06-18 23:35:00|7766.9|7761.9|7762.1|7757.1|7766.9|7761.9|7762.1|7757.1|0
1687131600000|2023-06-18 23:40:00|7762|7757|7765.1|7760.1|7765.1|7760.1|7761.7|7756.7|0
1687131900000|2023-06-18 23:45:00|7765|7760|7764|7759|7765.6|7760.6|7763.2|7758.2|0
1687132200000|2023-06-18 23:50:00|7763.9|7758.9|7760.5|7755.5|7764.2|7759.2|7760|7755|0
1687132500000|2023-06-18 23:55:00|7760.4|7755.4|7760.4|7755.4|7762|7757|7759.5|7754.5|0
1687132800000|2023-06-19 00:00:00|7759.7|7754.7|7753.2|7748.2|7760.2|7755.2|7753|7748|0
1687133100000|2023-06-19 00:05:00|7753.1|7748.1|7750.2|7745.2|7754.8|7749.8|7749.6|7744.6|0
1687133400000|2023-06-19 00:10:00|7750.1|7745.1|7750.3|7745.3|7752|7747|7748.8|7743.8|0
1687133700000|2023-06-19 00:15:00|7750.4|7745.4|7749.4|7744.4|7751.3|7746.3|7747.3|7742.3|0
1687134000000|2023-06-19 00:20:00|7749.5|7744.5|7751.5|7746.5|7752.1|7747.1|7749.5|7744.5|0
1687134300000|2023-06-19 00:25:00|7751.3|7746.3|7749.7|7744.7|7751.5|7746.5|7749.6|7744.6|0
1687134600000|2023-06-19 00:30:00|7749.5|7744.5|7745.2|7740.2|7749.5|7744.5|7743.8|7738.8|0
1687134900000|2023-06-19 00:35:00|7745.1|7740.1|7747.6|7742.6|7749.1|7744.1|7744.4|7739.4|0
1687135200000|2023-06-19 00:40:00|7747.5|7742.5|7746|7741|7747.5|7742.5|7745.6|7740.6|0
1687135500000|2023-06-19 00:45:00|7745.8|7740.8|7747.5|7742.5|7748.7|7743.7|7745.8|7740.8|0
1687135800000|2023-06-19 00:50:00|7747.6|7742.6|7746.6|7741.6|7748|7743|7745.7|7740.7|0
1687136100000|2023-06-19 00:55:00|7746.5|7741.5|7748.2|7743.2|7748.7|7743.7|7746|7741|0
1687136400000|2023-06-19 01:00:00|7748.3|7743.3|7749|7744|7750.1|7745.1|7746.7|7741.7|0
1687136700000|2023-06-19 01:05:00|7748.9|7743.9|7747.9|7742.9|7751.4|7746.4|7747.8|7742.8|0
1687137000000|2023-06-19 01:10:00|7747.8|7742.8|7747.4|7742.4|7748.5|7743.5|7745.3|7740.3|0
1687137300000|2023-06-19 01:15:00|7747.3|7742.3|7748.5|7743.5|7749.8|7744.8|7747.3|7742.3|0
1687137600000|2023-06-19 01:20:00|7748.4|7743.4|7747.2|7742.2|7749.4|7744.4|7746.9|7741.9|0
1687137900000|2023-06-19 01:25:00|7747|7742|7746.7|7741.7|7748.2|7743.2|7745.8|7740.8|0
1687138200000|2023-06-19 01:30:00|7746.6|7741.6|7745.6|7740.6|7748.4|7743.4|7745.5|7740.5|0
1687138500000|2023-06-19 01:35:00|7745.5|7740.5|7746.2|7741.2|7746.6|7741.6|7744.7|7739.7|0
1687138800000|2023-06-19 01:40:00|7746.3|7741.3|7744.4|7739.4|7747.4|7742.4|7744|7739|0
1687139100000|2023-06-19 01:45:00|7744.5|7739.5|7746.2|7741.2|7746.3|7741.3|7744|7739|0
1687139400000|2023-06-19 01:50:00|7746.1|7741.1|7745|7740|7746.9|7741.9|7744.5|7739.5|0
1687139700000|2023-06-19 01:55:00|7745.2|7740.2|7745.5|7740.5|7746.3|7741.3|7744.5|7739.5|0
1687140000000|2023-06-19 02:00:00|7745.4|7740.4|7746.2|7741.2|7746.5|7741.5|7744.7|7739.7|0
1687140300000|2023-06-19 02:05:00|7746.3|7741.3|7747.9|7742.9|7748.8|7743.8|7746|7741|0
1687140600000|2023-06-19 02:10:00|7748|7743|7748.4|7743.4|7748.8|7743.8|7747.4|7742.4|0
1687140900000|2023-06-19 02:15:00|7748.1|7743.1|7747.9|7742.9|7749.4|7744.4|7747.8|7742.8|0
1687141200000|2023-06-19 02:20:00|7747.7|7742.7|7750.2|7745.2|7750.4|7745.4|7747.7|7742.7|0
1687141500000|2023-06-19 02:25:00|7750.3|7745.3|7754.2|7749.2|7754.8|7749.8|7750.3|7745.3|0
1687141800000|2023-06-19 02:30:00|7754.1|7749.1|7753.1|7748.1|7754.7|7749.7|7752.7|7747.7|0
1687142100000|2023-06-19 02:35:00|7753.2|7748.2|7752.7|7747.7|7753.8|7748.8|7752.7|7747.7|0
1687142400000|2023-06-19 02:40:00|7752.6|7747.6|7753.1|7748.1|7755.9|7750.9|7752.6|7747.6|0
1687142700000|2023-06-19 02:45:00|7753.2|7748.2|7755.1|7750.1|7755.2|7750.2|7752.7|7747.7|0
1687143000000|2023-06-19 02:50:00|7755.2|7750.2|7756.2|7751.2|7757.2|7752.2|7754.4|7749.4|0
1687143300000|2023-06-19 02:55:00|7756.1|7751.1|7754.7|7749.7|7756.2|7751.2|7754.6|7749.6|0
1687143600000|2023-06-19 03:00:00|7754.6|7749.6|7753.4|7748.4|7755|7750|7753.1|7748.1|0
1687143900000|2023-06-19 03:05:00|7753.3|7748.3|7753.4|7748.4|7755|7750|7752.9|7747.9|0
1687144200000|2023-06-19 03:10:00|7753.6|7748.6|7754.9|7749.9|7755.7|7750.7|7752.8|7747.8|0
1687144500000|2023-06-19 03:15:00|7754.8|7749.8|7755.1|7750.1|7755.7|7750.7|7754.2|7749.2|0
1687144800000|2023-06-19 03:20:00|7755.2|7750.2|7752.7|7747.7|7755.2|7750.2|7752.6|7747.6|0
1687145100000|2023-06-19 03:25:00|7752.6|7747.6|7753.2|7748.2|7753.8|7748.8|7752.5|7747.5|0
1687145400000|2023-06-19 03:30:00|7753.1|7748.1|7753|7748|7753.7|7748.7|7752.4|7747.4|0
1687145700000|2023-06-19 03:35:00|7752.9|7747.9|7750.6|7745.6|7753|7748|7750.1|7745.1|0
1687146000000|2023-06-19 03:40:00|7750.8|7745.8|7749.4|7744.4|7751.5|7746.5|7749.1|7744.1|0
1687146300000|2023-06-19 03:45:00|7749.3|7744.3|7746.1|7741.1|7749.4|7744.4|7744.7|7739.7|0
1687146600000|2023-06-19 03:50:00|7746.2|7741.2|7745.1|7740.1|7746.4|7741.4|7743.6|7738.6|0
1687146900000|2023-06-19 03:55:00|7745|7740|7744.4|7739.4|7746.4|7741.4|7744.1|7739.1|0
1687147200000|2023-06-19 04:00:00|7744.2|7739.2|7741.2|7736.2|7744.2|7739.2|7738.8|7733.8|0
1687147500000|2023-06-19 04:05:00|7741.6|7736.6|7742.4|7737.4|7743.1|7738.1|7740.5|7735.5|0
1687147800000|2023-06-19 04:10:00|7742.5|7737.5|7742.5|7737.5|7743.3|7738.3|7742|7737|0
1687148100000|2023-06-19 04:15:00|7742.6|7737.6|7741.6|7736.6|7743.8|7738.8|7741.5|7736.5|0
1687148400000|2023-06-19 04:20:00|7741.7|7736.7|7745.8|7740.8|7747.4|7742.4|7741.4|7736.4|0
1687148700000|2023-06-19 04:25:00|7745.7|7740.7|7744.9|7739.9|7746.8|7741.8|7744.7|7739.7|0
1687149000000|2023-06-19 04:30:00|7745|7740|7746.2|7741.2|7746.2|7741.2|7743.2|7738.2|0
1687149300000|2023-06-19 04:35:00|7746.1|7741.1|7746.7|7741.7|7746.9|7741.9|7745.2|7740.2|0
1687149600000|2023-06-19 04:40:00|7746.9|7741.9|7745.9|7740.9|7747.5|7742.5|7745.8|7740.8|0
1687149900000|2023-06-19 04:45:00|7745.8|7740.8|7744.2|7739.2|7746.2|7741.2|7743.8|7738.8|0
1687150200000|2023-06-19 04:50:00|7744.1|7739.1|7745|7740|7745|7740|7742.9|7737.9|0
1687150500000|2023-06-19 04:55:00|7744.9|7739.9|7744|7739|7745.1|7740.1|7743.1|7738.1|0
1687150800000|2023-06-19 05:00:00|7744.1|7739.1|7745.4|7740.4|7745.5|7740.5|7742.7|7737.7|0
1687151100000|2023-06-19 05:05:00|7745.3|7740.3|7747.4|7742.4|7748.5|7743.5|7745.2|7740.2|0
1687151400000|2023-06-19 05:10:00|7747.5|7742.5|7747.4|7742.4|7749.2|7744.2|7746.4|7741.4|0
1687151700000|2023-06-19 05:15:00|7747.3|7742.3|7746.4|7741.4|7747.5|7742.5|7745.5|7740.5|0
1687152000000|2023-06-19 05:20:00|7746.5|7741.5|7747.9|7742.9|7749.1|7744.1|7746.5|7741.5|0
1687152300000|2023-06-19 05:25:00|7748|7743|7748.5|7743.5|7748.5|7743.5|7746|7741|0
1687152600000|2023-06-19 05:30:00|7748.6|7743.6|7750.2|7745.2|7750.5|7745.5|7748|7743|0
1687152900000|2023-06-19 05:35:00|7750.1|7745.1|7750.5|7745.5|7750.9|7745.9|7749.1|7744.1|0
1687153200000|2023-06-19 05:40:00|7750.6|7745.6|7753.5|7748.5|7753.6|7748.6|7750.5|7745.5|0
1687153500000|2023-06-19 05:45:00|7753.1|7748.1|7753.2|7748.2|7753.9|7748.9|7752.5|7747.5|0
1687153800000|2023-06-19 05:50:00|7753.3|7748.3|7752.6|7747.6|7753.6|7748.6|7752.3|7747.3|0
1687154100000|2023-06-19 05:55:00|7752.5|7747.5|7753.1|7748.1|7754.1|7749.1|7752|7747|0
1687154400000|2023-06-19 06:00:00|7753.2|7748.2|7752.5|7747.5|7753.6|7748.6|7750.5|7745.5|0
1687154700000|2023-06-19 06:05:00|7752.4|7747.4|7751.4|7746.4|7753.3|7748.3|7751.2|7746.2|0
1687155000000|2023-06-19 06:10:00|7751.3|7746.3|7754.4|7749.4|7755.1|7750.1|7751.3|7746.3|0
1687155300000|2023-06-19 06:15:00|7754.3|7749.3|7754.1|7749.1|7754.3|7749.3|7752.8|7747.8|0
1687155600000|2023-06-19 06:20:00|7754|7749|7754.1|7749.1|7754.1|7749.1|7751.7|7746.7|0
1687155900000|2023-06-19 06:25:00|7754.2|7749.2|7752|7747|7754.5|7749.5|7751.2|7746.2|0
1687156200000|2023-06-19 06:30:00|7752.1|7747.1|7751|7746|7752.6|7747.6|7750.7|7745.7|0
1687156500000|2023-06-19 06:35:00|7751.1|7746.1|7753.9|7748.9|7754.3|7749.3|7750.9|7745.9|0
1687156800000|2023-06-19 06:40:00|7754|7749|7753.2|7748.2|7755.7|7750.7|7753.2|7748.2|0
1687157100000|2023-06-19 06:45:00|7753.3|7748.3|7752.3|7747.3|7753.7|7748.7|7752.3|7747.3|0
1687157400000|2023-06-19 06:50:00|7752.4|7747.4|7753|7748|7753.9|7748.9|7752.1|7747.1|0
1687157700000|2023-06-19 06:55:00|7753.1|7748.1|7753.1|7748.1|7754.8|7749.8|7752.9|7747.9|0
1687158000000|2023-06-19 07:00:00|7753.2|7748.2|7750.3|7745.3|7754.7|7749.7|7748.4|7743.4|0
1687158300000|2023-06-19 07:05:00|7750.2|7745.2|7754.7|7749.7|7755|7750|7748.2|7743.2|0
1687158600000|2023-06-19 07:10:00|7754.5|7749.5|7757.3|7752.3|7758.8|7753.8|7754.5|7749.5|0
1687158900000|2023-06-19 07:15:00|7757.2|7752.2|7756.3|7751.3|7757.4|7752.4|7754.1|7749.1|0
1687159200000|2023-06-19 07:20:00|7756.2|7751.2|7755.6|7750.6|7757.7|7752.7|7754.8|7749.8|0
1687159500000|2023-06-19 07:25:00|7755.5|7750.5|7759.4|7754.4|7760.4|7755.4|7755.5|7750.5|0
1687159800000|2023-06-19 07:30:00|7759.3|7754.3|7764|7759|7764|7759|7758.4|7753.4|0
1687160100000|2023-06-19 07:35:00|7764.2|7759.2|7761.9|7756.9|7764.5|7759.5|7761.3|7756.3|0
1687160400000|2023-06-19 07:40:00|7762|7757|7758.2|7753.2|7762.7|7757.7|7758.2|7753.2|0
1687160700000|2023-06-19 07:45:00|7758.4|7753.4|7755.6|7750.6|7758.9|7753.9|7755|7750|0
1687161000000|2023-06-19 07:50:00|7755.5|7750.5|7756|7751|7757|7752|7754.7|7749.7|0
1687161300000|2023-06-19 07:55:00|7755.9|7750.9|7750.4|7745.4|7756.2|7751.2|7748|7743|0
1687161600000|2023-06-19 08:00:00|7750.3|7745.3|7744.6|7739.6|7752.1|7747.1|7743.1|7738.1|0
1687161900000|2023-06-19 08:05:00|7744.5|7739.5|7748.9|7743.9|7749.9|7744.9|7743|7738|0
1687162200000|2023-06-19 08:10:00|7749.1|7744.1|7750|7745|7751.2|7746.2|7748|7743|0
1687162500000|2023-06-19 08:15:00|7750.1|7745.1|7749.8|7744.8|7750.7|7745.7|7748.3|7743.3|0
1687162800000|2023-06-19 08:20:00|7749.6|7744.6|7748.4|7743.4|7749.7|7744.7|7744.1|7739.1|0
1687163100000|2023-06-19 08:25:00|7748.3|7743.3|7745.2|7740.2|7748.3|7743.3|7744.2|7739.2|0
1687163400000|2023-06-19 08:30:00|7745|7740|7744.4|7739.4|7746.3|7741.3|7742.4|7737.4|0
1687163700000|2023-06-19 08:35:00|7744.3|7739.3|7739.8|7734.8|7745|7740|7738.2|7733.2|0
1687164000000|2023-06-19 08:40:00|7739.9|7734.9|7741.8|7736.8|7743|7738|7739.9|7734.9|0
1687164300000|2023-06-19 08:45:00|7741.7|7736.7|7741.3|7736.3|7742.3|7737.3|7738.4|7733.4|0
1687164600000|2023-06-19 08:50:00|7741.4|7736.4|7744.1|7739.1|7744.5|7739.5|7741.3|7736.3|0
1687164900000|2023-06-19 08:55:00|7744|7739|7746.6|7741.6|7748.3|7743.3|7743.1|7738.1|0
1687165200000|2023-06-19 09:00:00|7746.5|7741.5|7741.2|7736.2|7746.6|7741.6|7740.9|7735.9|0
1687165500000|2023-06-19 09:05:00|7741.1|7736.1|7742.4|7737.4|7745.7|7740.7|7741|7736|0
1687165800000|2023-06-19 09:10:00|7742.5|7737.5|7743.4|7738.4|7743.7|7738.7|7739.2|7734.2|0
1687166100000|2023-06-19 09:15:00|7743.3|7738.3|7744.4|7739.4|7745.6|7740.6|7742.9|7737.9|0
1687166400000|2023-06-19 09:20:00|7744.5|7739.5|7747.9|7742.9|7748.9|7743.9|7744.2|7739.2|0
1687166700000|2023-06-19 09:25:00|7748|7743|7747.4|7742.4|7748.7|7743.7|7746.2|7741.2|0
1687167000000|2023-06-19 09:30:00|7747.3|7742.3|7749.6|7744.6|7749.7|7744.7|7745.7|7740.7|0
1687167300000|2023-06-19 09:35:00|7749.7|7744.7|7748.4|7743.4|7750.3|7745.3|7748|7743|0
1687167600000|2023-06-19 09:40:00|7748.2|7743.2|7749.8|7744.8|7750|7745|7746.2|7741.2|0
1687167900000|2023-06-19 09:45:00|7750|7745|7749.7|7744.7|7750.5|7745.5|7748.8|7743.8|0
1687168200000|2023-06-19 09:50:00|7749.8|7744.8|7751.3|7746.3|7753.3|7748.3|7749.7|7744.7|0
1687168500000|2023-06-19 09:55:00|7751.2|7746.2|7749.6|7744.6|7751.6|7746.6|7749.4|7744.4|0
1687168800000|2023-06-19 10:00:00|7750.1|7745.1|7744.4|7739.4|7751.9|7746.9|7744.4|7739.4|0
1687169100000|2023-06-19 10:05:00|7744.3|7739.3|7747.8|7742.8|7747.8|7742.8|7743.1|7738.1|0
1687169400000|2023-06-19 10:10:00|7747.9|7742.9|7743.6|7738.6|7749.2|7744.2|7743.4|7738.4|0
1687169700000|2023-06-19 10:15:00|7743.7|7738.7|7744.4|7739.4|7744.6|7739.6|7742.5|7737.5|0
1687170000000|2023-06-19 10:20:00|7744.5|7739.5|7745.4|7740.4|7746.3|7741.3|7743.9|7738.9|0
1687170300000|2023-06-19 10:25:00|7745.3|7740.3|7746.2|7741.2|7747.1|7742.1|7744.1|7739.1|0
1687170600000|2023-06-19 10:30:00|7746.1|7741.1|7746.2|7741.2|7747.3|7742.3|7745.1|7740.1|0
1687170900000|2023-06-19 10:35:00|7746.1|7741.1|7743.6|7738.6|7746.3|7741.3|7742.4|7737.4|0
1687171200000|2023-06-19 10:40:00|7743.7|7738.7|7741.7|7736.7|7744.3|7739.3|7741.2|7736.2|0
1687171500000|2023-06-19 10:45:00|7741.8|7736.8|7739.6|7734.6|7742.6|7737.6|7739.5|7734.5|0
1687171800000|2023-06-19 10:50:00|7739.7|7734.7|7739.8|7734.8|7741.5|7736.5|7739|7734|0
1687172100000|2023-06-19 10:55:00|7740|7735|7739.8|7734.8|7741.8|7736.8|7736.6|7731.6|0
1687172400000|2023-06-19 11:00:00|7740|7735|7742.6|7737.6|7743.3|7738.3|7737.1|7732.1|0
1687172700000|2023-06-19 11:05:00|7742.5|7737.5|7741.9|7736.9|7742.8|7737.8|7739.9|7734.9|0
1687173000000|2023-06-19 11:10:00|7742|7737|7737.9|7732.9|7742.2|7737.2|7737.2|7732.2|0
1687173300000|2023-06-19 11:15:00|7737.7|7732.7|7742.4|7737.4|7742.6|7737.6|7737.7|7732.7|0
1687173600000|2023-06-19 11:20:00|7742.2|7737.2|7739.7|7734.7|7742.8|7737.8|7738.9|7733.9|0
1687173900000|2023-06-19 11:25:00|7739.8|7734.8|7742.3|7737.3|7743|7738|7739.5|7734.5|0
1687174200000|2023-06-19 11:30:00|7742.2|7737.2|7739.6|7734.6|7742.6|7737.6|7739.6|7734.6|0
1687174500000|2023-06-19 11:35:00|7739.7|7734.7|7740.1|7735.1|7740.7|7735.7|7739.4|7734.4|0
1687174800000|2023-06-19 11:40:00|7740.2|7735.2|7737.2|7732.2|7740.2|7735.2|7736.9|7731.9|0
1687175100000|2023-06-19 11:45:00|7737.3|7732.3|7736.4|7731.4|7738.8|7733.8|7734.5|7729.5|0
1687175400000|2023-06-19 11:50:00|7736.5|7731.5|7735.6|7730.6|7736.6|7731.6|7733.1|7728.1|0
1687175700000|2023-06-19 11:55:00|7735.4|7730.4|7735.7|7730.7|7736.2|7731.2|7734.2|7729.2|0
1687176000000|2023-06-19 12:00:00|7735.8|7730.8|7734.6|7729.6|7736|7731|7734.2|7729.2|0
1687176300000|2023-06-19 12:05:00|7734.4|7729.4|7732.1|7727.1|7734.4|7729.4|7731.2|7726.2|0
1687176600000|2023-06-19 12:10:00|7732.5|7727.5|7737.3|7732.3|7738.7|7733.7|7732.2|7727.2|0
1687176900000|2023-06-19 12:15:00|7737.2|7732.2|7733.9|7728.9|7738.4|7733.4|7733.9|7728.9|0
1687177200000|2023-06-19 12:20:00|7733.6|7728.6|7736.2|7731.2|7736.9|7731.9|7733.6|7728.6|0
1687177500000|2023-06-19 12:25:00|7736.3|7731.3|7737.5|7732.5|7738.3|7733.3|7736.2|7731.2|0
1687177800000|2023-06-19 12:30:00|7737.4|7732.4|7740.9|7735.9|7741.3|7736.3|7737|7732|0
1687178100000|2023-06-19 12:35:00|7741|7736|7740.5|7735.5|7742.9|7737.9|7739.8|7734.8|0
1687178400000|2023-06-19 12:40:00|7740.6|7735.6|7739.9|7734.9|7741.2|7736.2|7739.6|7734.6|0
1687178700000|2023-06-19 12:45:00|7739.8|7734.8|7739.8|7734.8|7741.1|7736.1|7739.5|7734.5|0
1687179000000|2023-06-19 12:50:00|7739.7|7734.7|7742.5|7737.5|7742.5|7737.5|7739.6|7734.6|0
1687179300000|2023-06-19 12:55:00|7742.6|7737.6|7741.8|7736.8|7743.1|7738.1|7740|7735|0
1687179600000|2023-06-19 13:00:00|7741.7|7736.7|7741.2|7736.2|7741.8|7736.8|7740.2|7735.2|0
1687179900000|2023-06-19 13:05:00|7741.1|7736.1|7740|7735|7741.2|7736.2|7737.4|7732.4|0
1687180200000|2023-06-19 13:10:00|7740.1|7735.1|7745.2|7740.2|7745.4|7740.4|7740.1|7735.1|0
1687180500000|2023-06-19 13:15:00|7745.1|7740.1|7742.3|7737.3|7746.3|7741.3|7741.1|7736.1|0
1687180800000|2023-06-19 13:20:00|7742.2|7737.2|7741.5|7736.5|7743.6|7738.6|7740.8|7735.8|0
1687181100000|2023-06-19 13:25:00|7741.4|7736.4|7739.4|7734.4|7742.8|7737.8|7739.1|7734.1|0
1687181400000|2023-06-19 13:30:00|7739.5|7734.5|7737|7732|7740.6|7735.6|7736.2|7731.2|0
1687181700000|2023-06-19 13:35:00|7736.9|7731.9|7734.5|7729.5|7737.2|7732.2|7732.4|7727.4|0
1687182000000|2023-06-19 13:40:00|7734.6|7729.6|7734.6|7729.6|7736.1|7731.1|7732.8|7727.8|0
1687182300000|2023-06-19 13:45:00|7734.8|7729.8|7735.5|7730.5|7735.8|7730.8|7733.1|7728.1|0
1687182600000|2023-06-19 13:50:00|7735.6|7730.6|7733.7|7728.7|7736.7|7731.7|7733.3|7728.3|0
1687182900000|2023-06-19 13:55:00|7733.6|7728.6|7734.1|7729.1|7735.9|7730.9|7732.8|7727.8|0
1687183200000|2023-06-19 14:00:00|7734|7729|7733|7728|7735.1|7730.1|7732.8|7727.8|0
1687183500000|2023-06-19 14:05:00|7732.9|7727.9|7733.8|7728.8|7734.3|7729.3|7732.5|7727.5|0
1687183800000|2023-06-19 14:10:00|7733.9|7728.9|7730.6|7725.6|7733.9|7728.9|7729.3|7724.3|0
1687184100000|2023-06-19 14:15:00|7730.4|7725.4|7733.5|7728.5|7734.1|7729.1|7730.3|7725.3|0
1687184400000|2023-06-19 14:20:00|7733.4|7728.4|7737.2|7732.2|7737.5|7732.5|7733.3|7728.3|0
1687184700000|2023-06-19 14:25:00|7737.3|7732.3|7737.4|7732.4|7737.9|7732.9|7736.1|7731.1|0
1687185000000|2023-06-19 14:30:00|7737.3|7732.3|7734|7729|7737.3|7732.3|7733.4|7728.4|0
1687185300000|2023-06-19 14:35:00|7734.1|7729.1|7734.1|7729.1|7735.6|7730.6|7733.7|7728.7|0
1687185600000|2023-06-19 14:40:00|7734.2|7729.2|7735.6|7730.6|7736.2|7731.2|7734.1|7729.1|0
1687185900000|2023-06-19 14:45:00|7735.7|7730.7|7735.9|7730.9|7737|7732|7735.1|7730.1|0
1687186200000|2023-06-19 14:50:00|7736|7731|7738.5|7733.5|7739.7|7734.7|7736|7731|0
1687186500000|2023-06-19 14:55:00|7738.6|7733.6|7737.6|7732.6|7738.6|7733.6|7736.4|7731.4|0
1687186800000|2023-06-19 15:00:00|7737.3|7732.3|7737.7|7732.7|7739.4|7734.4|7736.9|7731.9|0
1687187100000|2023-06-19 15:05:00|7737.5|7732.5|7735|7730|7737.7|7732.7|7734.9|7729.9|0
1687187400000|2023-06-19 15:10:00|7734.9|7729.9|7736|7731|7737|7732|7734.1|7729.1|0
1687187700000|2023-06-19 15:15:00|7735.9|7730.9|7736.1|7731.1|7737.9|7732.9|7735.7|7730.7|0
1687188000000|2023-06-19 15:20:00|7736|7731|7735.1|7730.1|7736|7731|7734.6|7729.6|0
1687188300000|2023-06-19 15:25:00|7735|7730|7732.8|7727.8|7735.3|7730.3|7732.3|7727.3|0
1687188600000|2023-06-19 15:30:00|7732.7|7727.7|7733.6|7728.6|7734.1|7729.1|7732|7727|0
1687188900000|2023-06-19 15:35:00|7733.7|7728.7|7736.5|7731.5|7737|7732|7733.4|7728.4|0
1687189200000|2023-06-19 15:40:00|7736.6|7731.6|7738.7|7733.7|7739|7734|7736.3|7731.3|0
1687189500000|2023-06-19 15:45:00|7738.5|7733.5|7736.9|7731.9|7739.1|7734.1|7736.7|7731.7|0
1687189800000|2023-06-19 15:50:00|7737|7732|7738.2|7733.2|7738.9|7733.9|7736.4|7731.4|0
1687190100000|2023-06-19 15:55:00|7738.3|7733.3|7739|7734|7739.5|7734.5|7738|7733|0
1687190400000|2023-06-19 16:00:00|7739.1|7734.1|7740.2|7735.2|7740.8|7735.8|7739|7734|0
1687190700000|2023-06-19 16:05:00|7740.3|7735.3|7738.4|7733.4|7740.8|7735.8|7737.7|7732.7|0
1687191000000|2023-06-19 16:10:00|7738.5|7733.5|7738.1|7733.1|7739.5|7734.5|7737.8|7732.8|0
1687191300000|2023-06-19 16:15:00|7738|7733|7739.5|7734.5|7740|7735|7738|7733|0
1687191600000|2023-06-19 16:20:00|7739.6|7734.6|7739.2|7734.2|7740|7735|7738.6|7733.6|0
1687191900000|2023-06-19 16:25:00|7739.1|7734.1|7738.8|7733.8|7739.5|7734.5|7738|7733|0
1687192200000|2023-06-19 16:30:00|7738.6|7733.6|7736.3|7731.3|7740|7735|7736.2|7731.2|0
1687192500000|2023-06-19 16:35:00|7736.2|7731.2|7736.8|7731.8|7737.2|7732.2|7736.1|7731.1|0
1687192800000|2023-06-19 16:40:00|7736.6|7731.6|7737.7|7732.7|7737.8|7732.8|7736.5|7731.5|0
1687193100000|2023-06-19 16:45:00|7737.6|7732.6|7737|7732|7737.8|7732.8|7736.4|7731.4|0
1687193400000|2023-06-19 16:50:00|7736.9|7731.9|7738.9|7733.9|7739.6|7734.6|7736.9|7731.9|0
1687193700000|2023-06-19 16:55:00|7739|7734|7735.6|7730.6|7739.5|7734.5|7734.3|7729.3|0
1687194000000|2023-06-19 17:00:00|7737.5|7732.5|7738.2|7733.2|7738.2|7733.2|7736.1|7731.1|0
1687194300000|2023-06-19 17:05:00|7738.1|7733.1|7738.1|7733.1|7738.2|7733.2|7738.1|7733.1|0
1687195200000|2023-06-19 17:20:00|7738.2|7733.2|7738.1|7733.1|7738.2|7733.2|7738.1|7733.1|0
1687195800000|2023-06-19 17:30:00|7738.2|7733.2|7738.1|7733.1|7738.2|7733.2|7738.1|7733.1|0
1687196100000|2023-06-19 17:35:00|7739.7|7734.7|7738.1|7733.1|7739.7|7734.7|7738.1|7733.1|0
1687197000000|2023-06-19 17:50:00|7739.7|7734.7|7739.8|7734.8|7739.8|7734.8|7739.7|7734.7|0
1687197300000|2023-06-19 17:55:00|7739.7|7734.7|7739.8|7734.8|7739.8|7734.8|7739.7|7734.7|0
1687197600000|2023-06-19 18:00:00|7741.4|7736.4|7739.7|7734.7|7741.4|7736.4|7739.7|7734.7|0
1687198200000|2023-06-19 18:10:00|7741.3|7736.3|7741.4|7736.4|7741.4|7736.4|7741.3|7736.3|0
1687198500000|2023-06-19 18:15:00|7743|7738|7741.4|7736.4|7743|7738|7741.4|7736.4|0
1687198800000|2023-06-19 18:20:00|7739.8|7734.8|7738.2|7733.2|7739.8|7734.8|7738.2|7733.2|0
1687199400000|2023-06-19 18:30:00|7738.1|7733.1|7738.2|7733.2|7738.2|7733.2|7738.1|7733.1|0
1687200000000|2023-06-19 18:40:00|7738|7733|7738|7733|7738|7733|7738|7733|0
1687200300000|2023-06-19 18:45:00|7737.9|7732.9|7737.9|7732.9|7737.9|7732.9|7737.9|7732.9|0
1687200900000|2023-06-19 18:55:00|7737.1|7732.1|7736.4|7731.4|7737.2|7732.2|7736.4|7731.4|0
1687201200000|2023-06-19 19:00:00|7736.3|7731.3|7736.3|7731.3|7736.3|7731.3|7736.3|7731.3|0
1687201500000|2023-06-19 19:05:00|7737.9|7732.9|7737.1|7732.1|7737.9|7732.9|7736.3|7731.3|0
1687201800000|2023-06-19 19:10:00|7736.3|7731.3|7737.9|7732.9|7737.9|7732.9|7736.3|7731.3|0
1687202100000|2023-06-19 19:15:00|7737.1|7732.1|7737.9|7732.9|7737.9|7732.9|7737.1|7732.1|0
1687203000000|2023-06-19 19:30:00|7737.1|7732.1|7736.3|7731.3|7737.1|7732.1|7736.3|7731.3|0
1687203300000|2023-06-19 19:35:00|7737.9|7732.9|7737.1|7732.1|7737.9|7732.9|7737.1|7732.1|0
1687203600000|2023-06-19 19:40:00|7736.3|7731.3|7737.9|7732.9|7737.9|7732.9|7736.3|7731.3|0
1687203900000|2023-06-19 19:45:00|7737.1|7732.1|7736.3|7731.3|7737.1|7732.1|7736.3|7731.3|0
1687204500000|2023-06-19 19:55:00|7737.1|7732.1|7737.9|7732.9|7737.9|7732.9|7737.1|7732.1|0
1687205400000|2023-06-19 20:10:00|7739.6|7734.6|7739.6|7734.6|7739.6|7734.6|7739.6|7734.6|0
1687206000000|2023-06-19 20:20:00|7736.2|7731.2|7739.6|7734.6|7739.6|7734.6|7736.2|7731.2|0
1687208100000|2023-06-19 20:55:00|7738.3|7733.3|7738.3|7733.3|7738.3|7733.3|7738.3|7733.3|0
1687212000000|2023-06-19 22:00:00|7736|7731|7735.8|7730.8|7740|7735|7734|7729|0
1687212300000|2023-06-19 22:05:00|7736|7731|7733.2|7728.2|7736.5|7731.5|7732.7|7727.7|0
1687212600000|2023-06-19 22:10:00|7733.3|7728.3|7733.4|7728.4|7734.6|7729.6|7732.9|7727.9|0
1687212900000|2023-06-19 22:15:00|7733.5|7728.5|7734.7|7729.7|7735.4|7730.4|7732.7|7727.7|0
1687213200000|2023-06-19 22:20:00|7734.8|7729.8|7734.1|7729.1|7735.2|7730.2|7732.6|7727.6|0
1687213500000|2023-06-19 22:25:00|7734.2|7729.2|7733.2|7728.2|7734.3|7729.3|7732.4|7727.4|0
1687213800000|2023-06-19 22:30:00|7733.3|7728.3|7733.6|7728.6|7733.8|7728.8|7732.5|7727.5|0
1687214100000|2023-06-19 22:35:00|7733.7|7728.7|7733.4|7728.4|7734.3|7729.3|7733.1|7728.1|0
1687214400000|2023-06-19 22:40:00|7733.5|7728.5|7733.1|7728.1|7733.5|7728.5|7732.9|7727.9|0
1687214700000|2023-06-19 22:45:00|7733|7728|7732.7|7727.7|7733.1|7728.1|7731.5|7726.5|0
1687215000000|2023-06-19 22:50:00|7732.8|7727.8|7732.8|7727.8|7733.4|7728.4|7732.7|7727.7|0
1687215300000|2023-06-19 22:55:00|7732.6|7727.6|7732.7|7727.7|7732.9|7727.9|7731.6|7726.6|0
1687215600000|2023-06-19 23:00:00|7732.9|7727.9|7734.3|7729.3|7735.1|7730.1|7732.7|7727.7|0
1687215900000|2023-06-19 23:05:00|7734.1|7729.1|7734|7729|7734.9|7729.9|7733.8|7728.8|0
1687216200000|2023-06-19 23:10:00|7733.9|7728.9|7731.9|7726.9|7734|7729|7730.2|7725.2|0
1687216500000|2023-06-19 23:15:00|7732|7727|7734|7729|7734.1|7729.1|7731.5|7726.5|0
1687216800000|2023-06-19 23:20:00|7733.9|7728.9|7735.7|7730.7|7735.9|7730.9|7733.6|7728.6|0
1687217100000|2023-06-19 23:25:00|7735.6|7730.6|7733.3|7728.3|7736.5|7731.5|7732.8|7727.8|0
1687217400000|2023-06-19 23:30:00|7733.1|7728.1|7736.9|7731.9|7737.8|7732.8|7732.5|7727.5|0
1687217700000|2023-06-19 23:35:00|7737|7732|7739.2|7734.2|7739.8|7734.8|7736.9|7731.9|0
1687218000000|2023-06-19 23:40:00|7739.1|7734.1|7737.5|7732.5|7739.2|7734.2|7737.1|7732.1|0
1687218300000|2023-06-19 23:45:00|7737.2|7732.2|7735.6|7730.6|7737.3|7732.3|7734.9|7729.9|0
1687218600000|2023-06-19 23:50:00|7735.7|7730.7|7737.8|7732.8|7738.4|7733.4|7735.1|7730.1|0
1687218900000|2023-06-19 23:55:00|7737.9|7732.9|7738|7733|7738.9|7733.9|7736.8|7731.8|0
1687219200000|2023-06-20 00:00:00|7737.5|7732.5|7740.9|7735.9|7742.3|7737.3|7737.2|7732.2|0
1687219500000|2023-06-20 00:05:00|7741|7736|7741.8|7736.8|7742.6|7737.6|7739.3|7734.3|0
1687219800000|2023-06-20 00:10:00|7741.7|7736.7|7738.3|7733.3|7742.2|7737.2|7736.4|7731.4|0
1687220100000|2023-06-20 00:15:00|7738.4|7733.4|7738.8|7733.8|7739|7734|7736.2|7731.2|0
1687220400000|2023-06-20 00:20:00|7738.7|7733.7|7737.7|7732.7|7738.7|7733.7|7737.5|7732.5|0
1687220700000|2023-06-20 00:25:00|7737.6|7732.6|7738.3|7733.3|7738.4|7733.4|7736.9|7731.9|0
1687221000000|2023-06-20 00:30:00|7738.2|7733.2|7738.2|7733.2|7739.1|7734.1|7738|7733|0
1687221300000|2023-06-20 00:35:00|7738.1|7733.1|7736.3|7731.3|7738.8|7733.8|7736|7731|0
1687221600000|2023-06-20 00:40:00|7736.4|7731.4|7736.8|7731.8|7736.9|7731.9|7735.7|7730.7|0
1687221900000|2023-06-20 00:45:00|7736.7|7731.7|7738.5|7733.5|7738.8|7733.8|7736.5|7731.5|0
1687222200000|2023-06-20 00:50:00|7738.4|7733.4|7737.5|7732.5|7738.4|7733.4|7736.2|7731.2|0
1687222500000|2023-06-20 00:55:00|7738.6|7733.6|7738.7|7733.7|7740.5|7735.5|7738.4|7733.4|0
1687222800000|2023-06-20 01:00:00|7738.6|7733.6|7738.7|7733.7|7739.4|7734.4|7738|7733|0
1687223100000|2023-06-20 01:05:00|7738.8|7733.8|7739|7734|7739.9|7734.9|7738.5|7733.5|0
1687223400000|2023-06-20 01:10:00|7738.9|7733.9|7740|7735|7740|7735|7737.6|7732.6|0
1687223700000|2023-06-20 01:15:00|7739.9|7734.9|7738.5|7733.5|7740.5|7735.5|7737.4|7732.4|0
1687224000000|2023-06-20 01:20:00|7738.6|7733.6|7739.7|7734.7|7739.7|7734.7|7737.2|7732.2|0
1687224300000|2023-06-20 01:25:00|7739.6|7734.6|7740|7735|7741.7|7736.7|7739.5|7734.5|0
1687224600000|2023-06-20 01:30:00|7739.9|7734.9|7740.1|7735.1|7741|7736|7739.4|7734.4|0
1687224900000|2023-06-20 01:35:00|7740.2|7735.2|7739.1|7734.1|7740.6|7735.6|7738.3|7733.3|0
1687225200000|2023-06-20 01:40:00|7739|7734|7734.6|7729.6|7739|7734|7734.6|7729.6|0
1687225500000|2023-06-20 01:45:00|7734.7|7729.7|7735|7730|7735.6|7730.6|7732.9|7727.9|0
1687225800000|2023-06-20 01:50:00|7735.1|7730.1|7731.2|7726.2|7735.2|7730.2|7730.6|7725.6|0
1687226100000|2023-06-20 01:55:00|7731.3|7726.3|7730.7|7725.7|7731.5|7726.5|7727.6|7722.6|0
1687226400000|2023-06-20 02:00:00|7730.6|7725.6|7730.9|7725.9|7731.9|7726.9|7730.1|7725.1|0
1687226700000|2023-06-20 02:05:00|7730.8|7725.8|7728.9|7723.9|7731.1|7726.1|7727|7722|0
1687227000000|2023-06-20 02:10:00|7728.7|7723.7|7730.1|7725.1|7730.4|7725.4|7727.5|7722.5|0
1687227300000|2023-06-20 02:15:00|7730|7725|7729.9|7724.9|7730.2|7725.2|7728.5|7723.5|0
1687227600000|2023-06-20 02:20:00|7730|7725|7729.8|7724.8|7730|7725|7728.1|7723.1|0
1687227900000|2023-06-20 02:25:00|7729.7|7724.7|7727|7722|7730.2|7725.2|7726.3|7721.3|0
1687228200000|2023-06-20 02:30:00|7726.9|7721.9|7726.9|7721.9|7729|7724|7726|7721|0
1687228500000|2023-06-20 02:35:00|7726.8|7721.8|7728|7723|7728.5|7723.5|7726.8|7721.8|0
1687228800000|2023-06-20 02:40:00|7728.1|7723.1|7729.7|7724.7|7730|7725|7727.4|7722.4|0
1687229100000|2023-06-20 02:45:00|7729.6|7724.6|7731.2|7726.2|7731.9|7726.9|7728.7|7723.7|0
1687229400000|2023-06-20 02:50:00|7731|7726|7730.4|7725.4|7731.3|7726.3|7729.9|7724.9|0
1687229700000|2023-06-20 02:55:00|7730.6|7725.6|7729.8|7724.8|7730.8|7725.8|7729.5|7724.5|0
1687230000000|2023-06-20 03:00:00|7729.7|7724.7|7731.1|7726.1|7731.3|7726.3|7729.4|7724.4|0
1687230300000|2023-06-20 03:05:00|7731.2|7726.2|7731.7|7726.7|7732|7727|7730.2|7725.2|0
1687230600000|2023-06-20 03:10:00|7731.6|7726.6|7730|7725|7732.5|7727.5|7729.8|7724.8|0
1687230900000|2023-06-20 03:15:00|7729.9|7724.9|7730.4|7725.4|7730.7|7725.7|7729.3|7724.3|0
1687231200000|2023-06-20 03:20:00|7730.3|7725.3|7729.3|7724.3|7730.4|7725.4|7729|7724|0
1687231500000|2023-06-20 03:25:00|7729.2|7724.2|7728.8|7723.8|7729.6|7724.6|7727.6|7722.6|0
1687231800000|2023-06-20 03:30:00|7728.6|7723.6|7730.3|7725.3|7730.5|7725.5|7727.9|7722.9|0
1687232100000|2023-06-20 03:35:00|7730.2|7725.2|7731.2|7726.2|7732|7727|7730.2|7725.2|0
1687232400000|2023-06-20 03:40:00|7731.3|7726.3|7731.3|7726.3|7731.5|7726.5|7730.6|7725.6|0
1687232700000|2023-06-20 03:45:00|7731.4|7726.4|7732.2|7727.2|7732.3|7727.3|7731.3|7726.3|0
1687233000000|2023-06-20 03:50:00|7732|7727|7730.9|7725.9|7732.5|7727.5|7730.4|7725.4|0
1687233300000|2023-06-20 03:55:00|7731|7726|7731.7|7726.7|7731.8|7726.8|7730.8|7725.8|0
1687233600000|2023-06-20 04:00:00|7731.8|7726.8|7730.9|7725.9|7732|7727|7730.4|7725.4|0
1687233900000|2023-06-20 04:05:00|7730.8|7725.8|7732.3|7727.3|7732.3|7727.3|7730.1|7725.1|0
1687234200000|2023-06-20 04:10:00|7732.1|7727.1|7730.4|7725.4|7732.2|7727.2|7729.8|7724.8|0
1687234500000|2023-06-20 04:15:00|7730.3|7725.3|7729.8|7724.8|7730.6|7725.6|7729.2|7724.2|0
1687234800000|2023-06-20 04:20:00|7729.9|7724.9|7730|7725|7730.8|7725.8|7729.8|7724.8|0
1687235100000|2023-06-20 04:25:00|7729.8|7724.8|7728.9|7723.9|7729.8|7724.8|7728.7|7723.7|0
1687235400000|2023-06-20 04:30:00|7729|7724|7730.4|7725.4|7730.7|7725.7|7728.8|7723.8|0
1687235700000|2023-06-20 04:35:00|7730.5|7725.5|7730.3|7725.3|7731|7726|7729.8|7724.8|0
1687236000000|2023-06-20 04:40:00|7730.4|7725.4|7729.2|7724.2|7730.4|7725.4|7728.5|7723.5|0
1687236300000|2023-06-20 04:45:00|7729.1|7724.1|7729.3|7724.3|7729.7|7724.7|7728.5|7723.5|0
1687236600000|2023-06-20 04:50:00|7729.2|7724.2|7731.1|7726.1|7731.2|7726.2|7728.9|7723.9|0
1687236900000|2023-06-20 04:55:00|7731|7726|7728.7|7723.7|7731.1|7726.1|7728.4|7723.4|0
1687237200000|2023-06-20 05:00:00|7728.6|7723.6|7730|7725|7730.4|7725.4|7727.2|7722.2|0
1687237500000|2023-06-20 05:05:00|7730.1|7725.1|7728.4|7723.4|7730.6|7725.6|7728.2|7723.2|0
1687237800000|2023-06-20 05:10:00|7728.3|7723.3|7727.7|7722.7|7729.1|7724.1|7727.4|7722.4|0
1687238100000|2023-06-20 05:15:00|7727.6|7722.6|7726|7721|7727.9|7722.9|7725.1|7720.1|0
1687238400000|2023-06-20 05:20:00|7725.9|7720.9|7722.2|7717.2|7726|7721|7720.4|7715.4|0
1687238700000|2023-06-20 05:25:00|7722.4|7717.4|7721.7|7716.7|7722.7|7717.7|7719.6|7714.6|0
1687239000000|2023-06-20 05:30:00|7721.6|7716.6|7721.5|7716.5|7721.8|7716.8|7719.6|7714.6|0
1687239300000|2023-06-20 05:35:00|7721.4|7716.4|7722.1|7717.1|7723.2|7718.2|7721.2|7716.2|0
1687239600000|2023-06-20 05:40:00|7722.2|7717.2|7723.4|7718.4|7724.3|7719.3|7722|7717|0
1687239900000|2023-06-20 05:45:00|7723.5|7718.5|7724.9|7719.9|7725|7720|7722.9|7717.9|0
1687240200000|2023-06-20 05:50:00|7725|7720|7724|7719|7725|7720|7723.4|7718.4|0
1687240500000|2023-06-20 05:55:00|7723.8|7718.8|7726.5|7721.5|7726.8|7721.8|7723.2|7718.2|0
1687240800000|2023-06-20 06:00:00|7726.7|7721.7|7725.9|7720.9|7728.2|7723.2|7725.2|7720.2|0
1687241100000|2023-06-20 06:05:00|7726|7721|7724.7|7719.7|7726.9|7721.9|7724.5|7719.5|0
1687241400000|2023-06-20 06:10:00|7724.8|7719.8|7724.8|7719.8|7727.1|7722.1|7724.6|7719.6|0
1687241700000|2023-06-20 06:15:00|7724.7|7719.7|7731.3|7726.3|7731.4|7726.4|7724.5|7719.5|0
1687242000000|2023-06-20 06:20:00|7731.2|7726.2|7732.2|7727.2|7733.4|7728.4|7730.9|7725.9|0
1687242300000|2023-06-20 06:25:00|7732|7727|7731.1|7726.1|7733.3|7728.3|7730.6|7725.6|0
1687242600000|2023-06-20 06:30:00|7731|7726|7730.8|7725.8|7731.6|7726.6|7729.7|7724.7|0
1687242900000|2023-06-20 06:35:00|7730.7|7725.7|7730.7|7725.7|7730.9|7725.9|7729.3|7724.3|0
1687243200000|2023-06-20 06:40:00|7730.6|7725.6|7729.6|7724.6|7731.2|7726.2|7729.1|7724.1|0
1687243500000|2023-06-20 06:45:00|7729.7|7724.7|7731.2|7726.2|7731.6|7726.6|7728.8|7723.8|0
1687243800000|2023-06-20 06:50:00|7731.1|7726.1|7728.6|7723.6|7731.5|7726.5|7728.3|7723.3|0
1687244100000|2023-06-20 06:55:00|7728.5|7723.5|7726.5|7721.5|7728.7|7723.7|7725.8|7720.8|0
1687244400000|2023-06-20 07:00:00|7726|7721|7720.2|7715.2|7727.8|7722.8|7716.4|7711.4|0
1687244700000|2023-06-20 07:05:00|7720.3|7715.3|7728.6|7723.6|7730.1|7725.1|7720.3|7715.3|0
1687245000000|2023-06-20 07:10:00|7728.1|7723.1|7727.9|7722.9|7728.5|7723.5|7724.8|7719.8|0
1687245300000|2023-06-20 07:15:00|7727.8|7722.8|7724.2|7719.2|7728.3|7723.3|7722|7717|0
1687245600000|2023-06-20 07:20:00|7724.1|7719.1|7727.9|7722.9|7729.4|7724.4|7722.9|7717.9|0
1687245900000|2023-06-20 07:25:00|7728|7723|7732.4|7727.4|7733.9|7728.9|7725.9|7720.9|0
1687246200000|2023-06-20 07:30:00|7732.2|7727.2|7737.4|7732.4|7737.7|7732.7|7731.5|7726.5|0
1687246500000|2023-06-20 07:35:00|7737.7|7732.7|7736.3|7731.3|7739|7734|7735.5|7730.5|0
1687246800000|2023-06-20 07:40:00|7736.2|7731.2|7733.5|7728.5|7736.3|7731.3|7732.8|7727.8|0
1687247100000|2023-06-20 07:45:00|7733.4|7728.4|7735.8|7730.8|7737|7732|7733.1|7728.1|0
1687247400000|2023-06-20 07:50:00|7735.9|7730.9|7736.9|7731.9|7738.6|7733.6|7734.9|7729.9|0
1687247700000|2023-06-20 07:55:00|7737|7732|7738.8|7733.8|7740.5|7735.5|7735.3|7730.3|0
1687248000000|2023-06-20 08:00:00|7739.1|7734.1|7739.2|7736.2|7749|7746|7739|7734|0
1687248300000|2023-06-20 08:05:00|7739.1|7736.1|7717.3|7714.3|7739.6|7736.6|7716.9|7713.9|0
1687248600000|2023-06-20 08:10:00|7717|7714|7710.6|7707.6|7718.1|7715.1|7708.5|7705.5|0
1687248900000|2023-06-20 08:15:00|7709.5|7706.5|7700.9|7697.9|7711.2|7708.2|7700.6|7697.6|0
1687249200000|2023-06-20 08:20:00|7700.8|7697.8|7692.7|7689.7|7701|7698|7692.1|7689.1|0
1687249500000|2023-06-20 08:25:00|7692.6|7689.6|7684.8|7681.8|7693.2|7690.2|7684.8|7681.8|0
1687249800000|2023-06-20 08:30:00|7684.9|7681.9|7676.6|7673.6|7685.2|7682.2|7673.3|7670.3|0
1687250100000|2023-06-20 08:35:00|7676.5|7673.5|7679.9|7676.9|7681.7|7678.7|7674.2|7671.2|0
1687250400000|2023-06-20 08:40:00|7680.6|7677.6|7683.8|7680.8|7684.8|7681.8|7678.7|7675.7|0
1687250700000|2023-06-20 08:45:00|7683.7|7680.7|7681|7678|7684.7|7681.7|7679.9|7676.9|0
1687251000000|2023-06-20 08:50:00|7681.3|7678.3|7670.3|7667.3|7682|7679|7668.2|7665.2|0
1687251300000|2023-06-20 08:55:00|7669.8|7666.8|7675.2|7672.2|7675.5|7672.5|7668.3|7665.3|0
1687251600000|2023-06-20 09:00:00|7673.3|7670.3|7673.1|7670.1|7676.6|7673.6|7672.4|7669.4|0
1687251900000|2023-06-20 09:05:00|7673.2|7670.2|7675.5|7672.5|7675.8|7672.8|7672.1|7669.1|0
1687252200000|2023-06-20 09:10:00|7675.6|7672.6|7677.7|7674.7|7679.3|7676.3|7675|7672|0
1687252500000|2023-06-20 09:15:00|7677.9|7674.9|7679.8|7676.8|7679.8|7676.8|7674.7|7671.7|0
1687252800000|2023-06-20 09:20:00|7680|7677|7680.4|7677.4|7681.6|7678.6|7679.6|7676.6|0
1687253100000|2023-06-20 09:25:00|7680|7677|7677.2|7674.2|7680.9|7677.9|7676|7673|0
1687253400000|2023-06-20 09:30:00|7677.4|7674.4|7679.7|7676.7|7679.9|7676.9|7675.9|7672.9|0
1687253700000|2023-06-20 09:35:00|7679.8|7676.8|7682.8|7679.8|7683.8|7680.8|7678.6|7675.6|0
1687254000000|2023-06-20 09:40:00|7682.9|7679.9|7684.3|7681.3|7684.3|7681.3|7681.6|7678.6|0
1687254300000|2023-06-20 09:45:00|7682.2|7679.2|7681|7678|7685.2|7682.2|7681|7678|0
1687254600000|2023-06-20 09:50:00|7683.1|7680.1|7681.7|7678.7|7684.3|7681.3|7679.3|7676.3|0
1687254900000|2023-06-20 09:55:00|7684.1|7681.1|7684.9|7681.9|7687.6|7684.6|7681.6|7678.6|0
1687255200000|2023-06-20 10:00:00|7687|7684|7690.4|7687.4|7690.4|7687.4|7684.2|7681.2|0
1687255500000|2023-06-20 10:05:00|7688.3|7685.3|7693.4|7690.4|7693.4|7690.4|7687.2|7684.2|0
1687255800000|2023-06-20 10:10:00|7691.4|7688.4|7697.9|7694.9|7697.9|7694.9|7690.5|7687.5|0
1687256100000|2023-06-20 10:15:00|7697.8|7694.8|7693|7690|7698|7695|7693|7690|0
1687256400000|2023-06-20 10:20:00|7693.1|7690.1|7695.1|7692.1|7695.3|7692.3|7692.6|7689.6|0
1687256700000|2023-06-20 10:25:00|7695|7692|7694.8|7691.8|7695.7|7692.7|7693.7|7690.7|0
1687257000000|2023-06-20 10:30:00|7695.1|7692.1|7692.1|7689.1|7696.4|7693.4|7692|7689|0
1687257300000|2023-06-20 10:35:00|7692.2|7689.2|7693.1|7690.1|7693.5|7690.5|7689.8|7686.8|0
1687257600000|2023-06-20 10:40:00|7693.2|7690.2|7694.6|7691.6|7695.1|7692.1|7692.9|7689.9|0
1687257900000|2023-06-20 10:45:00|7694.5|7691.5|7694.8|7691.8|7696.7|7693.7|7694.2|7691.2|0
1687258200000|2023-06-20 10:50:00|7695|7692|7702|7699|7704.4|7701.4|7695|7692|0
1687258500000|2023-06-20 10:55:00|7702.7|7699.7|7705|7702|7707.3|7704.3|7701.5|7698.5|0
1687258800000|2023-06-20 11:00:00|7710.5|7707.5|7716.6|7713.6|7717|7714|7709.7|7706.7|0
1687259100000|2023-06-20 11:05:00|7716.4|7713.4|7716.1|7713.1|7716.4|7713.4|7713|7710|0
1687259400000|2023-06-20 11:10:00|7715.9|7712.9|7706.9|7703.9|7716.6|7713.6|7706.5|7703.5|0
1687259700000|2023-06-20 11:15:00|7706.8|7703.8|7710.6|7707.6|7710.9|7707.9|7706.5|7703.5|0
1687260000000|2023-06-20 11:20:00|7710.4|7707.4|7708.4|7705.4|7712.2|7709.2|7708|7705|0
1687260300000|2023-06-20 11:25:00|7708.2|7705.2|7710.1|7707.1|7710.5|7707.5|7707.9|7704.9|0
1687260600000|2023-06-20 11:30:00|7710.2|7707.2|7710|7707|7714.6|7711.6|7710|7707|0
1687260900000|2023-06-20 11:35:00|7709.9|7706.9|7711.5|7708.5|7711.7|7708.7|7707.6|7704.6|0
1687261200000|2023-06-20 11:40:00|7711.6|7708.6|7724.3|7721.3|7724.3|7721.3|7711.6|7708.6|0
1687261500000|2023-06-20 11:45:00|7724.4|7721.4|7716|7713|7725|7722|7715.2|7712.2|0
1687261800000|2023-06-20 11:50:00|7716.1|7713.1|7724.3|7721.3|7724.5|7721.5|7715.9|7712.9|0
1687262100000|2023-06-20 11:55:00|7724.8|7721.8|7722.2|7719.2|7725.7|7722.7|7721.5|7718.5|0
1687262400000|2023-06-20 12:00:00|7721.9|7718.9|7726.2|7723.2|7726.2|7723.2|7721.6|7718.6|0
1687262700000|2023-06-20 12:05:00|7726.3|7723.3|7731.3|7728.3|7732.6|7729.6|7726.2|7723.2|0
1687263000000|2023-06-20 12:10:00|7731|7728|7728|7725|7733.2|7730.2|7728|7725|0
1687263300000|2023-06-20 12:15:00|7727.7|7724.7|7726.9|7723.9|7731.2|7728.2|7725.9|7722.9|0
1687263600000|2023-06-20 12:20:00|7727.1|7724.1|7732.7|7729.7|7733.8|7730.8|7726.9|7723.9|0
1687263900000|2023-06-20 12:25:00|7732.6|7729.6|7730.7|7727.7|7735.8|7732.8|7729.8|7726.8|0
1687264200000|2023-06-20 12:30:00|7730.5|7727.5|7727.9|7724.9|7732.2|7729.2|7725.4|7722.4|0
1687264500000|2023-06-20 12:35:00|7727.8|7724.8|7726.5|7723.5|7728.5|7725.5|7725.7|7722.7|0
1687264800000|2023-06-20 12:40:00|7726|7723|7730|7727|7731.2|7728.2|7724.8|7721.8|0
1687265100000|2023-06-20 12:45:00|7729.9|7726.9|7733.2|7730.2|7733.3|7730.3|7729.8|7726.8|0
1687265400000|2023-06-20 12:50:00|7733.1|7730.1|7738.3|7735.3|7740.3|7737.3|7732.6|7729.6|0
1687265700000|2023-06-20 12:55:00|7738.1|7735.1|7744.3|7741.3|7744.3|7741.3|7737.5|7734.5|0
1687266000000|2023-06-20 13:00:00|7744.2|7741.2|7738.6|7735.6|7745.6|7742.6|7737|7734|0
1687266300000|2023-06-20 13:05:00|7738.7|7735.7|7739.4|7736.4|7742.9|7739.9|7737.8|7734.8|0
1687266600000|2023-06-20 13:10:00|7739.5|7736.5|7733.3|7730.3|7740.9|7737.9|7733.1|7730.1|0
1687266900000|2023-06-20 13:15:00|7733.2|7730.2|7737.2|7734.2|7738.3|7735.3|7732.5|7729.5|0
1687267200000|2023-06-20 13:20:00|7737.1|7734.1|7729.6|7726.6|7737.5|7734.5|7727.9|7724.9|0
1687267500000|2023-06-20 13:25:00|7722.5|7719.5|7721.3|7718.3|7724.4|7721.4|7715.3|7712.3|0
1687267800000|2023-06-20 13:30:00|7722.8|7719.8|7774.2|7772.4|7780.7|7778.9|7720.8|7719|0
1687268100000|2023-06-20 13:35:00|7773.9|7772.1|7795.7|7793.9|7795.8|7794|7768.1|7766.3|0
1687268400000|2023-06-20 13:40:00|7797.2|7795.4|7796.7|7794.9|7808|7806.2|7786|7784.2|0
1687268700000|2023-06-20 13:45:00|7795.5|7793.7|7807.6|7805.8|7818.1|7816.3|7792.8|7791|0
1687269000000|2023-06-20 13:50:00|7808.3|7806.5|7772|7770.2|7809.2|7807.4|7771.5|7769.7|0
1687269300000|2023-06-20 13:55:00|7771.4|7769.6|7754|7752.2|7777.2|7775.4|7753.8|7752|0
1687269600000|2023-06-20 14:00:00|7752.9|7751.1|7759.1|7757.3|7763|7761.2|7738.6|7736.8|0
1687269900000|2023-06-20 14:05:00|7759.3|7757.5|7758.6|7756.8|7765.6|7763.8|7750|7748.2|0
1687270200000|2023-06-20 14:10:00|7757.9|7756.1|7747|7745.2|7770.5|7768.7|7745.9|7744.1|0
1687270500000|2023-06-20 14:15:00|7748.2|7746.4|7723.8|7722|7748.6|7746.8|7722.9|7721.1|0
1687270800000|2023-06-20 14:20:00|7724|7722.2|7705.1|7703.3|7726|7724.2|7705.1|7703.3|0
1687271100000|2023-06-20 14:25:00|7704.7|7702.9|7689.7|7687.9|7710.1|7708.3|7686.5|7684.7|0
1687271400000|2023-06-20 14:30:00|7689.9|7688.1|7700.2|7698.4|7701.6|7699.8|7681.4|7679.6|0
1687271700000|2023-06-20 14:35:00|7700.3|7698.5|7686.9|7685.1|7702.1|7700.3|7685.4|7683.6|0
1687272000000|2023-06-20 14:40:00|7686.8|7685|7710|7708.2|7713.9|7712.1|7686.8|7685|0
1687272300000|2023-06-20 14:45:00|7710.5|7708.7|7705.6|7703.8|7714.3|7712.5|7700|7698.2|0
1687272600000|2023-06-20 14:50:00|7706.1|7704.3|7693.2|7691.4|7710.6|7708.8|7690.9|7689.1|0
1687272900000|2023-06-20 14:55:00|7693.3|7691.5|7695.3|7693.5|7706.6|7704.8|7687.8|7686|0
1687273200000|2023-06-20 15:00:00|7696.2|7694.4|7708.1|7706.3|7709.3|7707.5|7692.6|7690.8|0
1687273500000|2023-06-20 15:05:00|7708.5|7706.7|7721.4|7719.6|7726|7724.2|7707.5|7705.7|0
1687273800000|2023-06-20 15:10:00|7721.2|7719.4|7717.2|7715.4|7727.6|7725.8|7714.2|7712.4|0
1687274100000|2023-06-20 15:15:00|7717.3|7715.5|7720.8|7719|7726.3|7724.5|7706.7|7704.9|0
1687274400000|2023-06-20 15:20:00|7720.3|7718.5|7711.2|7709.4|7723.9|7722.1|7711.2|7709.4|0
1687274700000|2023-06-20 15:25:00|7711.3|7709.5|7718.6|7716.8|7719.2|7717.4|7702.9|7701.1|0
1687275000000|2023-06-20 15:30:00|7718.7|7716.9|7725.4|7723.6|7733.3|7731.5|7718.7|7716.9|0
1687275300000|2023-06-20 15:35:00|7725.7|7723.9|7731.8|7730|7732.1|7730.3|7724.8|7723|0
1687275600000|2023-06-20 15:40:00|7731.7|7729.9|7720.6|7718.8|7732.8|7731|7720.6|7718.8|0
1687275900000|2023-06-20 15:45:00|7720.1|7718.3|7722|7720.2|7724.2|7722.4|7716.4|7714.6|0
1687276200000|2023-06-20 15:50:00|7721.7|7719.9|7720.9|7719.1|7727.1|7725.3|7719.1|7717.3|0
1687276500000|2023-06-20 15:55:00|7720.2|7718.4|7709.3|7707.5|7724.3|7722.5|7708.4|7706.6|0
1687276800000|2023-06-20 16:00:00|7709.9|7708.1|7707.5|7705.7|7713.5|7711.7|7705.8|7704|0
1687277100000|2023-06-20 16:05:00|7707.4|7705.6|7716.5|7714.7|7720.7|7718.9|7706.8|7705|0
1687277400000|2023-06-20 16:10:00|7716.4|7714.6|7730.8|7729|7737|7735.2|7716|7714.2|0
1687277700000|2023-06-20 16:15:00|7730.9|7729.1|7733.3|7731.5|7736|7734.2|7730.6|7728.8|0
1687278000000|2023-06-20 16:20:00|7733.1|7731.3|7745.5|7743.7|7745.7|7743.9|7729.7|7727.9|0
1687278300000|2023-06-20 16:25:00|7745.1|7743.3|7760.5|7758.7|7761.7|7759.9|7744|7742.2|0
1687278600000|2023-06-20 16:30:00|7760.6|7758.8|7760.6|7758.8|7764.5|7762.7|7754.2|7752.4|0
1687278900000|2023-06-20 16:35:00|7761.5|7759.7|7756.8|7755|7764.1|7762.3|7753.6|7751.8|0
1687279200000|2023-06-20 16:40:00|7757|7755.2|7765.7|7763.9|7771.8|7770|7756.8|7755|0
1687279500000|2023-06-20 16:45:00|7765.9|7764.1|7770.9|7769.1|7771.4|7769.6|7758.4|7756.6|0
1687279800000|2023-06-20 16:50:00|7770.7|7768.9|7763.4|7761.6|7775.3|7773.5|7763.1|7761.3|0
1687280100000|2023-06-20 16:55:00|7763.2|7761.4|7769.2|7767.4|7775.1|7773.3|7758.2|7756.4|0
1687280400000|2023-06-20 17:00:00|7769.3|7767.5|7762.2|7760.4|7771.6|7769.8|7758.2|7756.4|0
1687280700000|2023-06-20 17:05:00|7761.7|7759.9|7765.8|7764|7767.8|7766|7758.4|7756.6|0
1687281000000|2023-06-20 17:10:00|7765.6|7763.8|7771.7|7769.9|7775.1|7773.3|7758|7756.2|0
1687281300000|2023-06-20 17:15:00|7772.1|7770.3|7773.6|7771.8|7775.6|7773.8|7769.3|7767.5|0
1687281600000|2023-06-20 17:20:00|7773.4|7771.6|7779.1|7777.3|7782.3|7780.5|7770.5|7768.7|0
1687281900000|2023-06-20 17:25:00|7778.9|7777.1|7771.3|7769.5|7779.9|7778.1|7767.3|7765.5|0
1687282200000|2023-06-20 17:30:00|7771.1|7769.3|7779.4|7777.6|7781.3|7779.5|7770.3|7768.5|0
1687282500000|2023-06-20 17:35:00|7779.6|7777.8|7775.5|7773.7|7780.4|7778.6|7772.9|7771.1|0
1687282800000|2023-06-20 17:40:00|7775.6|7773.8|7772.9|7771.1|7778.8|7777|7771.1|7769.3|0
1687283100000|2023-06-20 17:45:00|7772.7|7770.9|7774.4|7772.6|7778.8|7777|7771.3|7769.5|0
1687283400000|2023-06-20 17:50:00|7774.6|7772.8|7762.3|7760.5|7775.4|7773.6|7761.6|7759.8|0
1687283700000|2023-06-20 17:55:00|7762.5|7760.7|7754.8|7753|7763.7|7761.9|7752|7750.2|0
1687284000000|2023-06-20 18:00:00|7754.6|7752.8|7756.4|7754.6|7758.1|7756.3|7752.1|7750.3|0
1687284300000|2023-06-20 18:05:00|7757|7755.2|7755.4|7753.6|7760.2|7758.4|7753.9|7752.1|0
1687284600000|2023-06-20 18:10:00|7755.2|7753.4|7753.3|7751.5|7757.3|7755.5|7749.3|7747.5|0
1687284900000|2023-06-20 18:15:00|7752.9|7751.1|7764.1|7762.3|7764.9|7763.1|7752.7|7750.9|0
1687285200000|2023-06-20 18:20:00|7763.9|7762.1|7766.9|7765.1|7771.4|7769.6|7763.4|7761.6|0
1687285500000|2023-06-20 18:25:00|7767.5|7765.7|7776.3|7774.5|7776.8|7775|7765.3|7763.5|0
1687285800000|2023-06-20 18:30:00|7776.4|7774.6|7762.6|7760.8|7777.6|7775.8|7762.5|7760.7|0
1687286100000|2023-06-20 18:35:00|7762.3|7760.5|7760.9|7759.1|7764.9|7763.1|7758.1|7756.3|0
1687286400000|2023-06-20 18:40:00|7760.7|7758.9|7758.7|7756.9|7761.6|7759.8|7753.9|7752.1|0
1687286700000|2023-06-20 18:45:00|7757.5|7755.7|7759.1|7757.3|7759.7|7757.9|7752|7750.2|0
1687287000000|2023-06-20 18:50:00|7759.4|7757.6|7753.6|7751.8|7762.3|7760.5|7752|7750.2|0
1687287300000|2023-06-20 18:55:00|7753.4|7751.6|7765|7763.2|7767.3|7765.5|7752.6|7750.8|0
1687287600000|2023-06-20 19:00:00|7765.2|7763.4|7756.6|7754.8|7769.2|7767.4|7754.1|7752.3|0
1687287900000|2023-06-20 19:05:00|7756.5|7754.7|7764.4|7762.6|7765|7763.2|7755.8|7754|0
1687288200000|2023-06-20 19:10:00|7763.9|7762.1|7768.2|7766.4|7768.4|7766.6|7756.7|7754.9|0
1687288500000|2023-06-20 19:15:00|7767.8|7766|7766.8|7765|7768.3|7766.5|7762.7|7760.9|0
1687288800000|2023-06-20 19:20:00|7767.8|7766|7774.4|7772.6|7776.9|7775.1|7766.5|7764.7|0
1687289100000|2023-06-20 19:25:00|7774.5|7772.7|7782.2|7780.4|7783.4|7781.6|7772.5|7770.7|0
1687289400000|2023-06-20 19:30:00|7782.1|7780.3|7779.4|7777.6|7785.4|7783.6|7776.1|7774.3|0
1687289700000|2023-06-20 19:35:00|7779.3|7777.5|7782.5|7780.7|7787.6|7785.8|7778|7776.2|0
1687290000000|2023-06-20 19:40:00|7782.4|7780.6|7795|7793.2|7795.3|7793.5|7782.1|7780.3|0
1687290300000|2023-06-20 19:45:00|7795.3|7793.5|7795.4|7793.6|7797.2|7795.4|7788.1|7786.3|0
1687290600000|2023-06-20 19:50:00|7793.8|7792|7792.8|7791|7802.7|7800.9|7790.4|7788.6|0
1687290900000|2023-06-20 19:55:00|7790.7|7788.9|7787.4|7785.6|7790.7|7788.9|7783.2|7781.4|0
1687291200000|2023-06-20 20:00:00|7787.2|7785.4|7783.6|7780.6|7796.7|7793.7|7782.5|7779.5|0
1687291500000|2023-06-20 20:05:00|7783.7|7780.7|7780.8|7777.8|7783.7|7780.7|7778.8|7775.8|0
1687291800000|2023-06-20 20:10:00|7780.9|7777.9|7785.5|7782.5|7786.1|7783.1|7780.9|7777.9|0
1687292100000|2023-06-20 20:15:00|7785.4|7782.4|7788.8|7785.8|7789.8|7786.8|7784.1|7781.1|0
1687292400000|2023-06-20 20:20:00|7788.7|7785.7|7795.4|7792.4|7795.4|7792.4|7788.1|7785.1|0
1687292700000|2023-06-20 20:25:00|7794.9|7791.9|7795.3|7792.3|7795.5|7792.5|7792.2|7789.2|0
1687293000000|2023-06-20 20:30:00|7795.2|7792.2|7795.6|7792.6|7796.5|7793.5|7794.2|7791.2|0
1687293300000|2023-06-20 20:35:00|7795.7|7792.7|7791.3|7788.3|7795.8|7792.8|7790.8|7787.8|0
1687293600000|2023-06-20 20:40:00|7791.2|7788.2|7790.4|7787.4|7791.7|7788.7|7789.9|7786.9|0
1687293900000|2023-06-20 20:45:00|7790.5|7787.5|7790.6|7787.6|7791.5|7788.5|7789.6|7786.6|0
1687294200000|2023-06-20 20:50:00|7790.7|7787.7|7792|7789|7792.5|7789.5|7790.7|7787.7|0
1687294500000|2023-06-20 20:55:00|7792.1|7789.1|7790.6|7787.6|7792.3|7789.3|7790.2|7787.2|0
1687294800000|2023-06-20 21:00:00|7790.4|7787.4|7792|7789|7792|7789|7789.9|7786.9|0
1687295100000|2023-06-20 21:05:00|7791.8|7788.8|7793.9|7790.9|7794|7791|7791.6|7788.6|0
1687295400000|2023-06-20 21:10:00|7794|7791|7792.6|7789.6|7794.1|7791.1|7791.5|7788.5|0
1687295700000|2023-06-20 21:15:00|7792.5|7789.5|7794.5|7791.5|7794.8|7791.8|7792.4|7789.4|0
1687296000000|2023-06-20 21:20:00|7794.6|7791.6|7797.4|7794.4|7797.5|7794.5|7794.2|7791.2|0
1687296300000|2023-06-20 21:25:00|7797.2|7794.2|7796.5|7793.5|7798.4|7795.4|7796.3|7793.3|0
1687296600000|2023-06-20 21:30:00|7796.6|7793.6|7796.4|7793.4|7796.8|7793.8|7795.2|7792.2|0
1687296900000|2023-06-20 21:35:00|7796.3|7793.3|7795.8|7792.8|7796.8|7793.8|7795.7|7792.7|0
1687297200000|2023-06-20 21:40:00|7795.9|7792.9|7795.1|7792.1|7796.1|7793.1|7794.9|7791.9|0
1687297500000|2023-06-20 21:45:00|7795.2|7792.2|7796.2|7793.2|7796.2|7793.2|7795|7792|0
1687297800000|2023-06-20 21:50:00|7796.1|7793.1|7796.2|7793.2|7796.8|7793.8|7795.5|7792.5|0
1687298100000|2023-06-20 21:55:00|7796.3|7793.3|7795.7|7792.7|7796.3|7793.3|7795.6|7792.6|0
1687298400000|2023-06-20 22:00:00|7795.6|7792.6|7796.4|7793.4|7796.4|7793.4|7795.2|7792.2|0
1687298700000|2023-06-20 22:05:00|7796.3|7793.3|7795.9|7792.9|7797|7794|7795.9|7792.9|0
1687299000000|2023-06-20 22:10:00|7796|7793|7795.1|7792.1|7796.1|7793.1|7795.1|7792.1|0
1687299300000|2023-06-20 22:15:00|7795|7792|7792.7|7789.7|7795.1|7792.1|7792.7|7789.7|0
1687299600000|2023-06-20 22:20:00|7792.8|7789.8|7793.2|7790.2|7793.2|7790.2|7792.2|7789.2|0
1687299900000|2023-06-20 22:25:00|7793.3|7790.3|7792.8|7789.8|7793.3|7790.3|7792.3|7789.3|0
1687300200000|2023-06-20 22:30:00|7792.7|7789.7|7792.8|7789.8|7793.7|7790.7|7792.7|7789.7|0
1687300500000|2023-06-20 22:35:00|7792.9|7789.9|7792.7|7789.7|7793|7790|7791.6|7788.6|0
1687300800000|2023-06-20 22:40:00|7792.6|7789.6|7792.3|7789.3|7793|7790|7792|7789|0
1687301100000|2023-06-20 22:45:00|7792.4|7789.4|7789.3|7786.3|7792.4|7789.4|7788.6|7785.6|0
1687301400000|2023-06-20 22:50:00|7789.4|7786.4|7790.2|7787.2|7790.2|7787.2|7789.2|7786.2|0
1687301700000|2023-06-20 22:55:00|7790.1|7787.1|7791.5|7788.5|7791.7|7788.7|7790.1|7787.1|0
1687302000000|2023-06-20 23:00:00|7791.6|7788.6|7792.7|7789.7|7792.9|7789.9|7791.5|7788.5|0
1687302300000|2023-06-20 23:05:00|7792.8|7789.8|7793.6|7790.6|7793.7|7790.7|7792.6|7789.6|0
1687302600000|2023-06-20 23:10:00|7793.5|7790.5|7795.4|7792.4|7795.5|7792.5|7793.3|7790.3|0
1687302900000|2023-06-20 23:15:00|7795.2|7792.2|7794.5|7791.5|7795.6|7792.6|7794.4|7791.4|0
1687303200000|2023-06-20 23:20:00|7794.4|7791.4|7794.8|7791.8|7795.3|7792.3|7794.2|7791.2|0
1687303500000|2023-06-20 23:25:00|7794.7|7791.7|7794.9|7791.9|7795.1|7792.1|7794.2|7791.2|0
1687303800000|2023-06-20 23:30:00|7795|7792|7794.1|7791.1|7795.9|7792.9|7794|7791|0
1687304100000|2023-06-20 23:35:00|7794|7791|7795.6|7792.6|7795.7|7792.7|7793.1|7790.1|0
1687304400000|2023-06-20 23:40:00|7795.7|7792.7|7796.2|7793.2|7797.5|7794.5|7795.5|7792.5|0
1687304700000|2023-06-20 23:45:00|7796.4|7793.4|7795.4|7792.4|7796.6|7793.6|7795.3|7792.3|0
1687305000000|2023-06-20 23:50:00|7795.3|7792.3|7799.1|7796.1|7799.4|7796.4|7795.3|7792.3|0
1687305300000|2023-06-20 23:55:00|7799|7796|7801.2|7796.2|7801.5|7797.6|7798|7795|0
1687305600000|2023-06-21 00:00:00|7801|7796|7798.9|7793.9|7802.1|7797.1|7798.3|7793.3|0
1687305900000|2023-06-21 00:05:00|7798.8|7793.8|7800|7795|7800.9|7795.9|7798.5|7793.5|0
1687306200000|2023-06-21 00:10:00|7799.9|7794.9|7801.4|7796.4|7802|7797|7799.5|7794.5|0
1687306500000|2023-06-21 00:15:00|7801.3|7796.3|7801.5|7796.5|7802.1|7797.1|7800|7795|0
1687306800000|2023-06-21 00:20:00|7801.6|7796.6|7803.4|7798.4|7804.8|7799.8|7801.4|7796.4|0
1687307100000|2023-06-21 00:25:00|7803.3|7798.3|7802.7|7797.7|7804.4|7799.4|7802.5|7797.5|0
1687307400000|2023-06-21 00:30:00|7802.8|7797.8|7801.1|7796.1|7803.2|7798.2|7801.1|7796.1|0
1687307700000|2023-06-21 00:35:00|7801.2|7796.2|7805.3|7800.3|7805.3|7800.3|7801.1|7796.1|0
1687308000000|2023-06-21 00:40:00|7806.1|7801.1|7804.5|7799.5|7807|7802|7803.7|7798.7|0
1687308300000|2023-06-21 00:45:00|7804.4|7799.4|7805.5|7800.5|7805.7|7800.7|7803.2|7798.2|0
1687308600000|2023-06-21 00:50:00|7805.6|7800.6|7806.5|7801.5|7806.7|7801.7|7804.7|7799.7|0
1687308900000|2023-06-21 00:55:00|7806.6|7801.6|7803.9|7798.9|7806.7|7801.7|7803.8|7798.8|0
1687309200000|2023-06-21 01:00:00|7803.8|7798.8|7803.8|7798.8|7804.7|7799.7|7803.4|7798.4|0
1687309500000|2023-06-21 01:05:00|7803.9|7798.9|7803.4|7798.4|7803.9|7798.9|7802.4|7797.4|0
1687309800000|2023-06-21 01:10:00|7803.6|7798.6|7803.4|7798.4|7804.7|7799.7|7803.4|7798.4|0
1687310100000|2023-06-21 01:15:00|7803.3|7798.3|7802.4|7797.4|7803.9|7798.9|7800.7|7795.7|0
1687310400000|2023-06-21 01:20:00|7802.3|7797.3|7799.9|7794.9|7802.5|7797.5|7799.7|7794.7|0
1687310700000|2023-06-21 01:25:00|7800|7795|7802.7|7797.7|7803|7798|7799.6|7794.6|0
1687311000000|2023-06-21 01:30:00|7802.8|7797.8|7803.2|7798.2|7803.4|7798.4|7801.1|7796.1|0
1687311300000|2023-06-21 01:35:00|7803.3|7798.3|7802.9|7797.9|7804.2|7799.2|7802.5|7797.5|0
1687311600000|2023-06-21 01:40:00|7803|7798|7801.2|7796.2|7803.3|7798.3|7801.2|7796.2|0
1687311900000|2023-06-21 01:45:00|7801.4|7796.4|7802.9|7797.9|7802.9|7797.9|7800.7|7795.7|0
1687312200000|2023-06-21 01:50:00|7803|7798|7803.4|7798.4|7803.5|7798.5|7801.1|7796.1|0
1687312500000|2023-06-21 01:55:00|7803.7|7798.7|7803.3|7798.3|7803.9|7798.9|7802.5|7797.5|0
1687312800000|2023-06-21 02:00:00|7803.4|7798.4|7802.1|7797.1|7803.4|7798.4|7801.3|7796.3|0
1687313100000|2023-06-21 02:05:00|7802|7797|7801.9|7796.9|7802.5|7797.5|7800.3|7795.3|0
1687313400000|2023-06-21 02:10:00|7801.8|7796.8|7802.2|7797.2|7802.6|7797.6|7801.5|7796.5|0
1687313700000|2023-06-21 02:15:00|7802.3|7797.3|7802.2|7797.2|7802.6|7797.6|7801.6|7796.6|0
1687314000000|2023-06-21 02:20:00|7802.3|7797.3|7804.6|7799.6|7804.9|7799.9|7802.3|7797.3|0
1687314300000|2023-06-21 02:25:00|7804.5|7799.5|7803.9|7798.9|7805.2|7800.2|7803.6|7798.6|0
1687314600000|2023-06-21 02:30:00|7803.8|7798.8|7801.5|7796.5|7803.9|7798.9|7800.5|7795.5|0
1687314900000|2023-06-21 02:35:00|7801.6|7796.6|7798.1|7793.1|7802|7797|7797.9|7792.9|0
1687315200000|2023-06-21 02:40:00|7798.2|7793.2|7796.8|7791.8|7798.7|7793.7|7795.6|7790.6|0
1687315500000|2023-06-21 02:45:00|7796.6|7791.6|7796.4|7791.4|7796.6|7791.6|7793.8|7788.8|0
1687315800000|2023-06-21 02:50:00|7796.6|7791.6|7796.6|7791.6|7797.3|7792.3|7796.2|7791.2|0
1687316100000|2023-06-21 02:55:00|7795.8|7790.8|7796.1|7791.1|7796.1|7791.1|7795.2|7790.2|0
1687316400000|2023-06-21 03:00:00|7796.2|7791.2|7796|7791|7796.9|7791.9|7795.7|7790.7|0
1687316700000|2023-06-21 03:05:00|7795.9|7790.9|7797.8|7792.8|7797.8|7792.8|7795.6|7790.6|0
1687317000000|2023-06-21 03:10:00|7797.9|7792.9|7796.3|7791.3|7797.9|7792.9|7795.4|7790.4|0
1687317300000|2023-06-21 03:15:00|7796.4|7791.4|7797.2|7792.2|7797.6|7792.6|7795.8|7790.8|0
1687317600000|2023-06-21 03:20:00|7797.1|7792.1|7796.9|7791.9|7797.3|7792.3|7795.9|7790.9|0
1687317900000|2023-06-21 03:25:00|7797|7792|7796.5|7791.5|7797.4|7792.4|7796.2|7791.2|0
1687318200000|2023-06-21 03:30:00|7796.4|7791.4|7795.5|7790.5|7796.5|7791.5|7794.4|7789.4|0
1687318500000|2023-06-21 03:35:00|7795.4|7790.4|7794|7789|7795.5|7790.5|7792.7|7787.7|0
1687318800000|2023-06-21 03:40:00|7794.1|7789.1|7795.2|7790.2|7796|7791|7793.9|7788.9|0
1687319100000|2023-06-21 03:45:00|7795.3|7790.3|7795.4|7790.4|7795.6|7790.6|7794.9|7789.9|0
1687319400000|2023-06-21 03:50:00|7795.5|7790.5|7796.4|7791.4|7796.5|7791.5|7794.6|7789.6|0
1687319700000|2023-06-21 03:55:00|7796.5|7791.5|7797.4|7792.4|7797.7|7792.7|7796|7791|0
1687320000000|2023-06-21 04:00:00|7797.3|7792.3|7797.3|7792.3|7797.5|7792.5|7796|7791|0
1687320300000|2023-06-21 04:05:00|7797.4|7792.4|7796.8|7791.8|7797.4|7792.4|7796.2|7791.2|0
1687320600000|2023-06-21 04:10:00|7796.9|7791.9|7797.5|7792.5|7797.7|7792.7|7796.5|7791.5|0
1687320900000|2023-06-21 04:15:00|7797.6|7792.6|7796.7|7791.7|7797.6|7792.6|7796.5|7791.5|0
1687321200000|2023-06-21 04:20:00|7796.8|7791.8|7798.3|7793.3|7798.5|7793.5|7796.7|7791.7|0
1687321500000|2023-06-21 04:25:00|7798.4|7793.4|7799.1|7794.1|7800|7795|7798.4|7793.4|0
1687321800000|2023-06-21 04:30:00|7799.2|7794.2|7797.9|7792.9|7799.6|7794.6|7797.4|7792.4|0
1687322100000|2023-06-21 04:35:00|7797.8|7792.8|7799.2|7794.2|7800.2|7795.2|7797.4|7792.4|0
1687322400000|2023-06-21 04:40:00|7799.3|7794.3|7800.2|7795.2|7800.3|7795.3|7798.8|7793.8|0
1687322700000|2023-06-21 04:45:00|7800.1|7795.1|7799.9|7794.9|7800.8|7795.8|7799.5|7794.5|0
1687323000000|2023-06-21 04:50:00|7799.8|7794.8|7800.4|7795.4|7800.4|7795.4|7799.1|7794.1|0
1687323300000|2023-06-21 04:55:00|7800.3|7795.3|7800.3|7795.3|7800.4|7795.4|7798.9|7793.9|0
1687323600000|2023-06-21 05:00:00|7800.2|7795.2|7800.1|7795.1|7800.5|7795.5|7799|7794|0
1687323900000|2023-06-21 05:05:00|7799.9|7794.9|7798.5|7793.5|7800.1|7795.1|7797.5|7792.5|0
1687324200000|2023-06-21 05:10:00|7798.4|7793.4|7799.9|7794.9|7800.1|7795.1|7798.3|7793.3|0
1687324500000|2023-06-21 05:15:00|7799.8|7794.8|7802.4|7797.4|7802.8|7797.8|7799.1|7794.1|0
1687324800000|2023-06-21 05:20:00|7802.3|7797.3|7801.3|7796.3|7802.8|7797.8|7800.8|7795.8|0
1687325100000|2023-06-21 05:25:00|7801.4|7796.4|7796.7|7791.7|7801.5|7796.5|7796.2|7791.2|0
1687325400000|2023-06-21 05:30:00|7796.5|7791.5|7793.8|7788.8|7797|7792|7792.4|7787.4|0
1687325700000|2023-06-21 05:35:00|7793.9|7788.9|7794.4|7789.4|7794.6|7789.6|7793.1|7788.1|0
1687326000000|2023-06-21 05:40:00|7794.3|7789.3|7794|7789|7795|7790|7792.4|7787.4|0
1687326300000|2023-06-21 05:45:00|7793.9|7788.9|7794.2|7789.2|7794.6|7789.6|7793.2|7788.2|0
1687326600000|2023-06-21 05:50:00|7793.9|7788.9|7793.8|7788.8|7794.4|7789.4|7793|7788|0
1687326900000|2023-06-21 05:55:00|7793.9|7788.9|7794.2|7789.2|7796|7791|7793|7788|0
1687327200000|2023-06-21 06:00:00|7793.8|7788.8|7787.7|7782.7|7794.7|7789.7|7787.6|7782.6|0
1687327500000|2023-06-21 06:05:00|7787.9|7782.9|7786.9|7781.9|7788.9|7783.9|7785.3|7780.3|0
1687327800000|2023-06-21 06:10:00|7787|7782|7790.6|7785.6|7790.7|7785.7|7783.4|7778.4|0
1687328100000|2023-06-21 06:15:00|7790.7|7785.7|7791.2|7786.2|7792.3|7787.3|7789.4|7784.4|0
1687328400000|2023-06-21 06:20:00|7791.1|7786.1|7788.1|7783.1|7791.8|7786.8|7787.9|7782.9|0
1687328700000|2023-06-21 06:25:00|7788.2|7783.2|7787.8|7782.8|7789.6|7784.6|7787.1|7782.1|0
1687329000000|2023-06-21 06:30:00|7787.9|7782.9|7789.6|7784.6|7789.7|7784.7|7786.7|7781.7|0
1687329300000|2023-06-21 06:35:00|7789.5|7784.5|7786.8|7781.8|7790|7785|7785.7|7780.7|0
1687329600000|2023-06-21 06:40:00|7786.7|7781.7|7786.6|7781.6|7787.3|7782.3|7783.4|7778.4|0
1687329900000|2023-06-21 06:45:00|7786.5|7781.5|7786|7781|7787.6|7782.6|7784.9|7779.9|0
1687330200000|2023-06-21 06:50:00|7786.1|7781.1|7786.6|7781.6|7787.2|7782.2|7785|7780|0
1687330500000|2023-06-21 06:55:00|7786.5|7781.5|7784.8|7779.8|7788.3|7783.3|7784.7|7779.7|0
1687330800000|2023-06-21 07:00:00|7784.5|7779.5|7780.3|7775.3|7785.3|7780.3|7779.4|7774.4|0
1687331100000|2023-06-21 07:05:00|7780.2|7775.2|7782|7777|7782.9|7777.9|7778.7|7773.7|0
1687331400000|2023-06-21 07:10:00|7782.3|7777.3|7786.5|7781.5|7786.7|7781.7|7781.9|7776.9|0
1687331700000|2023-06-21 07:15:00|7786.8|7781.8|7787|7782|7791|7786|7786|7781|0
1687332000000|2023-06-21 07:20:00|7786.8|7781.8|7786.6|7781.6|7789|7784|7783.7|7778.7|0
1687332300000|2023-06-21 07:25:00|7786.7|7781.7|7792.8|7787.8|7792.8|7787.8|7786.6|7781.6|0
1687332600000|2023-06-21 07:30:00|7793.2|7788.2|7791.4|7786.4|7793.6|7788.6|7789.8|7784.8|0
1687332900000|2023-06-21 07:35:00|7791.3|7786.3|7783.5|7778.5|7791.4|7786.4|7782.4|7777.4|0
1687333200000|2023-06-21 07:40:00|7783.4|7778.4|7784.9|7779.9|7787.6|7782.6|7782.3|7777.3|0
1687333500000|2023-06-21 07:45:00|7784.8|7779.8|7786.7|7781.7|7789.3|7784.3|7783.3|7778.3|0
1687333800000|2023-06-21 07:50:00|7786.8|7781.8|7784.3|7779.3|7787.9|7782.9|7783.1|7778.1|0
1687334100000|2023-06-21 07:55:00|7784.1|7779.1|7785.3|7780.3|7787.3|7782.3|7783.6|7778.6|0
1687334400000|2023-06-21 08:00:00|7786.2|7781.2|7777.1|7774.1|7786.9|7781.9|7771.5|7768.5|0
1687334700000|2023-06-21 08:05:00|7776.9|7773.9|7776.6|7773.6|7778|7775|7770.9|7767.9|0
1687335000000|2023-06-21 08:10:00|7776.8|7773.8|7781.5|7778.5|7783|7780|7776.8|7773.8|0
1687335300000|2023-06-21 08:15:00|7781.6|7778.6|7786|7783|7786.7|7783.7|7780.6|7777.6|0
1687335600000|2023-06-21 08:20:00|7786.1|7783.1|7791.6|7788.6|7791.7|7788.7|7785.4|7782.4|0
1687335900000|2023-06-21 08:25:00|7791.8|7788.8|7791.9|7788.9|7792.3|7789.3|7787.8|7784.8|0
1687336200000|2023-06-21 08:30:00|7791.8|7788.8|7800.1|7797.1|7800.5|7797.5|7791.7|7788.7|0
1687336500000|2023-06-21 08:35:00|7800.5|7797.5|7797.6|7794.6|7800.7|7797.7|7796.6|7793.6|0
1687336800000|2023-06-21 08:40:00|7797.7|7794.7|7797.2|7794.2|7799.3|7796.3|7796.5|7793.5|0
1687337100000|2023-06-21 08:45:00|7797.3|7794.3|7799.9|7796.9|7800|7797|7796.2|7793.2|0
1687337400000|2023-06-21 08:50:00|7800|7797|7797|7794|7801.5|7798.5|7795.5|7792.5|0
1687337700000|2023-06-21 08:55:00|7796.9|7793.9|7797.4|7794.4|7799.5|7796.5|7796.5|7793.5|0
1687338000000|2023-06-21 09:00:00|7797.3|7794.3|7796.5|7793.5|7798.8|7795.8|7795.1|7792.1|0
1687338300000|2023-06-21 09:05:00|7796.6|7793.6|7794.1|7791.1|7797.2|7794.2|7793.5|7790.5|0
1687338600000|2023-06-21 09:10:00|7793.9|7790.9|7793.9|7790.9|7794.2|7791.2|7791.8|7788.8|0
1687338900000|2023-06-21 09:15:00|7794|7791|7793.7|7790.7|7795.7|7792.7|7793.4|7790.4|0
1687339200000|2023-06-21 09:20:00|7793.8|7790.8|7791.8|7788.8|7795.8|7792.8|7791.8|7788.8|0
1687339500000|2023-06-21 09:25:00|7791.9|7788.9|7794.8|7791.8|7794.8|7791.8|7789.6|7786.6|0
1687339800000|2023-06-21 09:30:00|7794.6|7791.6|7793.3|7790.3|7796.1|7793.1|7793.3|7790.3|0
1687340100000|2023-06-21 09:35:00|7793.4|7790.4|7796.9|7793.9|7798.3|7795.3|7793.2|7790.2|0
1687340400000|2023-06-21 09:40:00|7796.8|7793.8|7794.9|7791.9|7797.3|7794.3|7794.9|7791.9|0
1687340700000|2023-06-21 09:45:00|7795|7792|7797.6|7794.6|7798.9|7795.9|7794.9|7791.9|0
1687341000000|2023-06-21 09:50:00|7797.4|7794.4|7801|7798|7801.4|7798.4|7797.4|7794.4|0
1687341300000|2023-06-21 09:55:00|7800.9|7797.9|7797.1|7794.1|7800.9|7797.9|7796.9|7793.9|0
1687341600000|2023-06-21 10:00:00|7796.8|7793.8|7798.6|7795.6|7798.7|7795.7|7796.7|7793.7|0
1687341900000|2023-06-21 10:05:00|7798.5|7795.5|7800.4|7797.4|7801.5|7798.5|7798|7795|0
1687342200000|2023-06-21 10:10:00|7801.3|7798.3|7804.4|7801.4|7804.7|7801.7|7801.3|7798.3|0
1687342500000|2023-06-21 10:15:00|7804.5|7801.5|7802.9|7799.9|7804.5|7801.5|7802.7|7799.7|0
1687342800000|2023-06-21 10:20:00|7802.8|7799.8|7805.1|7802.1|7805.1|7802.1|7800.3|7797.3|0
1687343100000|2023-06-21 10:25:00|7805|7802|7803.5|7800.5|7805|7802|7802.8|7799.8|0
1687343400000|2023-06-21 10:30:00|7803.7|7800.7|7802.1|7799.1|7803.7|7800.7|7800.8|7797.8|0
1687343700000|2023-06-21 10:35:00|7802.2|7799.2|7803.9|7800.9|7804.6|7801.6|7802.2|7799.2|0
1687344000000|2023-06-21 10:40:00|7803.7|7800.7|7799.1|7796.1|7804|7801|7799|7796|0
1687344300000|2023-06-21 10:45:00|7799.3|7796.3|7798.4|7795.4|7799.4|7796.4|7797.9|7794.9|0
1687344600000|2023-06-21 10:50:00|7798.1|7795.1|7798.7|7795.7|7799.1|7796.1|7797.4|7794.4|0
1687344900000|2023-06-21 10:55:00|7798.5|7795.5|7793.3|7790.3|7798.5|7795.5|7791.3|7788.3|0
1687345200000|2023-06-21 11:00:00|7797|7794|7796.5|7793.5|7799.6|7796.6|7794.7|7791.7|0
1687345500000|2023-06-21 11:05:00|7796.4|7793.4|7797.4|7794.4|7798|7795|7792.7|7789.7|0
1687345800000|2023-06-21 11:10:00|7797.3|7794.3|7793.9|7790.9|7797.9|7794.9|7793.9|7790.9|0
1687346100000|2023-06-21 11:15:00|7794|7791|7788.1|7785.1|7794.3|7791.3|7788.1|7785.1|0
1687346400000|2023-06-21 11:20:00|7787.9|7784.9|7790.4|7787.4|7791.5|7788.5|7787.8|7784.8|0
1687346700000|2023-06-21 11:25:00|7790.6|7787.6|7790.8|7787.8|7792.1|7789.1|7790.3|7787.3|0
1687347000000|2023-06-21 11:30:00|7790.9|7787.9|7788.1|7785.1|7790.9|7787.9|7786.7|7783.7|0
1687347300000|2023-06-21 11:35:00|7788.2|7785.2|7786.5|7783.5|7788.8|7785.8|7785.9|7782.9|0
1687347600000|2023-06-21 11:40:00|7786.1|7783.1|7790.7|7787.7|7790.8|7787.8|7783.2|7780.2|0
1687347900000|2023-06-21 11:45:00|7790.8|7787.8|7791.5|7788.5|7792.8|7789.8|7790.7|7787.7|0
1687348200000|2023-06-21 11:50:00|7791.6|7788.6|7790.5|7787.5|7792.7|7789.7|7789.6|7786.6|0
1687348500000|2023-06-21 11:55:00|7790.4|7787.4|7786.5|7783.5|7790.7|7787.7|7786.5|7783.5|0
1687348800000|2023-06-21 12:00:00|7786.7|7783.7|7781.9|7778.9|7787|7784|7780.1|7777.1|0
1687349100000|2023-06-21 12:05:00|7781.8|7778.8|7772|7769|7781.8|7778.8|7772|7769|0
1687349400000|2023-06-21 12:10:00|7771.9|7768.9|7767.2|7764.2|7772.7|7769.7|7765.7|7762.7|0
1687349700000|2023-06-21 12:15:00|7767.3|7764.3|7769.5|7766.5|7770.9|7767.9|7767.3|7764.3|0
1687350000000|2023-06-21 12:20:00|7769.4|7766.4|7766.8|7763.8|7770.9|7767.9|7764.2|7761.2|0
1687350300000|2023-06-21 12:25:00|7766.6|7763.6|7764.2|7761.2|7766.7|7763.7|7762.1|7759.1|0
1687350600000|2023-06-21 12:30:00|7764.5|7761.5|7758|7755|7767|7764|7757.6|7754.6|0
1687350900000|2023-06-21 12:35:00|7758.2|7755.2|7760.6|7757.6|7761.7|7758.7|7752.1|7749.1|0
1687351200000|2023-06-21 12:40:00|7760.7|7757.7|7763|7760|7765.5|7762.5|7760|7757|0
1687351500000|2023-06-21 12:45:00|7762.8|7759.8|7763.8|7760.8|7764.9|7761.9|7761.6|7758.6|0
1687351800000|2023-06-21 12:50:00|7763.9|7760.9|7758.9|7755.9|7765.7|7762.7|7757.4|7754.4|0
1687352100000|2023-06-21 12:55:00|7759.1|7756.1|7762.1|7759.1|7766|7763|7759.1|7756.1|0
1687352400000|2023-06-21 13:00:00|7762|7759|7760|7757|7764.6|7761.6|7757.7|7754.7|0
1687352700000|2023-06-21 13:05:00|7759.8|7756.8|7760.7|7757.7|7766.7|7763.7|7758.9|7755.9|0
1687353000000|2023-06-21 13:10:00|7760.8|7757.8|7762.9|7759.9|7762.9|7759.9|7759.9|7756.9|0
1687353300000|2023-06-21 13:15:00|7762.8|7759.8|7758.6|7755.6|7764.5|7761.5|7757.6|7754.6|0
1687353600000|2023-06-21 13:20:00|7759|7756|7768.5|7765.5|7770.2|7767.2|7759|7756|0
1687353900000|2023-06-21 13:25:00|7771.2|7768.2|7773|7770|7774.9|7771.9|7770.1|7767.1|0
1687354200000|2023-06-21 13:30:00|7776.3|7773.3|7766.2|7764.4|7794.9|7793.1|7759.9|7758.1|0
1687354500000|2023-06-21 13:35:00|7765.9|7764.1|7782.8|7781|7791.6|7789.8|7765.6|7763.8|0
1687354800000|2023-06-21 13:40:00|7782.9|7781.1|7759.5|7757.7|7790.5|7788.7|7754.1|7752.3|0
1687355100000|2023-06-21 13:45:00|7759.1|7757.3|7728.6|7726.8|7759.1|7757.3|7726.4|7724.6|0
1687355400000|2023-06-21 13:50:00|7727|7725.2|7711.7|7709.9|7738.2|7736.4|7710.2|7708.4|0
1687355700000|2023-06-21 13:55:00|7711.5|7709.7|7691.3|7689.5|7715.8|7714|7690.7|7688.9|0
1687356000000|2023-06-21 14:00:00|7690.7|7688.9|7677.4|7675.6|7694.8|7693|7649.8|7648|0
1687356300000|2023-06-21 14:05:00|7678.9|7677.1|7669.8|7668|7682.7|7680.9|7656.4|7654.6|0
1687356600000|2023-06-21 14:10:00|7669|7667.2|7678.5|7676.7|7681.8|7680|7665|7663.2|0
1687356900000|2023-06-21 14:15:00|7678.6|7676.8|7668.6|7666.8|7691.6|7689.8|7668.4|7666.6|0
1687357200000|2023-06-21 14:20:00|7669|7667.2|7666.5|7664.7|7676.7|7674.9|7664.9|7663.1|0
1687357500000|2023-06-21 14:25:00|7666.4|7664.6|7670|7668.2|7675.6|7673.8|7660.7|7658.9|0
1687357800000|2023-06-21 14:30:00|7670.8|7669|7682|7680.2|7686.2|7684.4|7670.6|7668.8|0
1687358100000|2023-06-21 14:35:00|7682.1|7680.3|7669.8|7668|7683.5|7681.7|7657.3|7655.5|0
1687358400000|2023-06-21 14:40:00|7670|7668.2|7641.4|7639.6|7673.3|7671.5|7640.5|7638.7|0
1687358700000|2023-06-21 14:45:00|7641|7639.2|7623.8|7622|7645.3|7643.5|7623.2|7621.4|0
1687359000000|2023-06-21 14:50:00|7623.2|7621.4|7624.2|7622.4|7632|7630.2|7616.2|7614.4|0
1687359300000|2023-06-21 14:55:00|7623.8|7622|7612.3|7610.5|7628.9|7627.1|7602.9|7601.1|0
1687359600000|2023-06-21 15:00:00|7612.2|7610.4|7588.9|7587.1|7616.7|7614.9|7587.7|7585.9|0
1687359900000|2023-06-21 15:05:00|7589.1|7587.3|7581.1|7579.3|7600.1|7598.3|7578|7576.2|0
1687360200000|2023-06-21 15:10:00|7580.6|7578.8|7581|7579.2|7585.9|7584.1|7574.8|7573|0
1687360500000|2023-06-21 15:15:00|7581.2|7579.4|7570.3|7568.5|7582.7|7580.9|7570.3|7568.5|0
1687360800000|2023-06-21 15:20:00|7569.5|7567.7|7589|7587.2|7592.7|7590.9|7569.2|7567.4|0
1687361100000|2023-06-21 15:25:00|7589.1|7587.3|7607.3|7605.5|7607.3|7605.5|7589.1|7587.3|0
1687361400000|2023-06-21 15:30:00|7606.5|7604.7|7611.9|7610.1|7612.5|7610.7|7602.3|7600.5|0
1687361700000|2023-06-21 15:35:00|7611|7609.2|7628.6|7626.8|7630.8|7629|7610|7608.2|0
1687362000000|2023-06-21 15:40:00|7628.7|7626.9|7612.2|7610.4|7634.8|7633|7612.2|7610.4|0
1687362300000|2023-06-21 15:45:00|7612.1|7610.3|7627.3|7625.5|7627.9|7626.1|7611.2|7609.4|0
1687362600000|2023-06-21 15:50:00|7627.4|7625.6|7603.6|7601.8|7628.3|7626.5|7603.6|7601.8|0
1687362900000|2023-06-21 15:55:00|7602.8|7601|7593.4|7591.6|7607.8|7606|7592.2|7590.4|0
1687363200000|2023-06-21 16:00:00|7593.3|7591.5|7604.8|7603|7606.1|7604.3|7590.5|7588.7|0
1687363500000|2023-06-21 16:05:00|7606.5|7604.7|7613.2|7611.4|7624.5|7622.7|7606.5|7604.7|0
1687363800000|2023-06-21 16:10:00|7613.3|7611.5|7616.4|7614.6|7617|7615.2|7603.4|7601.6|0
1687364100000|2023-06-21 16:15:00|7616.1|7614.3|7622.7|7620.9|7632.1|7630.3|7614.3|7612.5|0
1687364400000|2023-06-21 16:20:00|7622.5|7620.7|7620|7618.2|7628.2|7626.4|7617.1|7615.3|0
1687364700000|2023-06-21 16:25:00|7620.2|7618.4|7612.8|7611|7622.6|7620.8|7608.4|7606.6|0
1687365000000|2023-06-21 16:30:00|7612.4|7610.6|7618.5|7616.7|7621.5|7619.7|7607.2|7605.4|0
1687365300000|2023-06-21 16:35:00|7618.2|7616.4|7616.8|7615|7619.9|7618.1|7611.4|7609.6|0
1687365600000|2023-06-21 16:40:00|7616.5|7614.7|7610.3|7608.5|7620.4|7618.6|7608.9|7607.1|0
1687365900000|2023-06-21 16:45:00|7610|7608.2|7605.2|7603.4|7615.7|7613.9|7603.6|7601.8|0
1687366200000|2023-06-21 16:50:00|7604.7|7602.9|7606.1|7604.3|7615.9|7614.1|7604.5|7602.7|0
1687366500000|2023-06-21 16:55:00|7606|7604.2|7596.8|7595|7606|7604.2|7591|7589.2|0
1687366800000|2023-06-21 17:00:00|7596.6|7594.8|7601.3|7599.5|7601.7|7599.9|7587.4|7585.6|0
1687367100000|2023-06-21 17:05:00|7601.4|7599.6|7612.5|7610.7|7612.5|7610.7|7600.5|7598.7|0
1687367400000|2023-06-21 17:10:00|7613.6|7611.8|7606.8|7605|7618.5|7616.7|7605.3|7603.5|0
1687367700000|2023-06-21 17:15:00|7606.5|7604.7|7611|7609.2|7612.8|7611|7603.7|7601.9|0
1687368000000|2023-06-21 17:20:00|7610.9|7609.1|7596|7594.2|7610.9|7609.1|7595.8|7594|0
1687368300000|2023-06-21 17:25:00|7596.2|7594.4|7599|7597.2|7605.2|7603.4|7593.1|7591.3|0
1687368600000|2023-06-21 17:30:00|7598.2|7596.4|7608.7|7606.9|7612.3|7610.5|7596.2|7594.4|0
1687368900000|2023-06-21 17:35:00|7609.5|7607.7|7615.9|7614.1|7616.1|7614.3|7605.4|7603.6|0
1687369200000|2023-06-21 17:40:00|7615.8|7614|7608.6|7606.8|7615.8|7614|7601.8|7600|0
1687369500000|2023-06-21 17:45:00|7609.1|7607.3|7622|7620.2|7625.1|7623.3|7607.9|7606.1|0
1687369800000|2023-06-21 17:50:00|7622.2|7620.4|7622.9|7621.1|7626.3|7624.5|7619.6|7617.8|0
1687370100000|2023-06-21 17:55:00|7622.4|7620.6|7629.5|7627.7|7630.9|7629.1|7619.4|7617.6|0
1687370400000|2023-06-21 18:00:00|7630.1|7628.3|7624.8|7623|7631.5|7629.7|7624.8|7623|0
1687370700000|2023-06-21 18:05:00|7624.9|7623.1|7626.9|7625.1|7633.9|7632.1|7620|7618.2|0
1687371000000|2023-06-21 18:10:00|7625.2|7623.4|7641|7639.2|7641.3|7639.5|7625.2|7623.4|0
1687371300000|2023-06-21 18:15:00|7641.7|7639.9|7653.1|7651.3|7654.7|7652.9|7640.9|7639.1|0
1687371600000|2023-06-21 18:20:00|7653.4|7651.6|7657.5|7655.7|7657.6|7655.8|7647.8|7646|0
1687371900000|2023-06-21 18:25:00|7657.6|7655.8|7662.5|7660.7|7664|7662.2|7650.1|7648.3|0
1687372200000|2023-06-21 18:30:00|7662.6|7660.8|7668.6|7666.8|7672.5|7670.7|7661.4|7659.6|0
1687372500000|2023-06-21 18:35:00|7668.9|7667.1|7662.5|7660.7|7669.1|7667.3|7658.2|7656.4|0
1687372800000|2023-06-21 18:40:00|7662.8|7661|7655.6|7653.8|7663.7|7661.9|7651.5|7649.7|0
1687373100000|2023-06-21 18:45:00|7655.8|7654|7646.6|7644.8|7655.8|7654|7645.7|7643.9|0
1687373400000|2023-06-21 18:50:00|7646.1|7644.3|7662.1|7660.3|7664.6|7662.8|7646.1|7644.3|0
1687373700000|2023-06-21 18:55:00|7661.9|7660.1|7663.5|7661.7|7665.2|7663.4|7655.5|7653.7|0
1687374000000|2023-06-21 19:00:00|7663.2|7661.4|7642.2|7640.4|7663.5|7661.7|7641.1|7639.3|0
1687374300000|2023-06-21 19:05:00|7641.9|7640.1|7649.1|7647.3|7649.1|7647.3|7635.9|7634.1|0
1687374600000|2023-06-21 19:10:00|7649.2|7647.4|7655|7653.2|7657.4|7655.6|7647.6|7645.8|0
1687374900000|2023-06-21 19:15:00|7655.2|7653.4|7658.8|7657|7661.3|7659.5|7654|7652.2|0
1687375200000|2023-06-21 19:20:00|7658.7|7656.9|7644.5|7642.7|7658.7|7656.9|7644.3|7642.5|0
1687375500000|2023-06-21 19:25:00|7644.4|7642.6|7641.4|7639.6|7647.5|7645.7|7639|7637.2|0
1687375800000|2023-06-21 19:30:00|7641.1|7639.3|7623|7621.2|7644|7642.2|7622.4|7620.6|0
1687376100000|2023-06-21 19:35:00|7622.2|7620.4|7615.9|7614.1|7624|7622.2|7607.1|7605.3|0
1687376400000|2023-06-21 19:40:00|7616.1|7614.3|7617.4|7615.6|7621.1|7619.3|7612.3|7610.5|0
1687376700000|2023-06-21 19:45:00|7616.5|7614.7|7622.9|7621.1|7623.4|7621.6|7613.4|7611.6|0
1687377000000|2023-06-21 19:50:00|7618.6|7616.8|7617.1|7615.3|7627|7625.2|7614|7612.2|0
1687377300000|2023-06-21 19:55:00|7614.9|7613.1|7599.7|7597.9|7615.9|7614.1|7595.1|7593.3|0
1687377600000|2023-06-21 20:00:00|7600.3|7597.3|7598.5|7595.5|7607.2|7604.2|7598.1|7595.1|0
1687377900000|2023-06-21 20:05:00|7598.6|7595.6|7599|7596|7599.8|7596.8|7596.4|7593.4|0
1687378200000|2023-06-21 20:10:00|7598.9|7595.9|7602.3|7599.3|7605.3|7602.3|7598.6|7595.6|0
1687378500000|2023-06-21 20:15:00|7602.2|7599.2|7595.5|7592.5|7602.3|7599.3|7595.3|7592.3|0
1687378800000|2023-06-21 20:20:00|7595.3|7592.3|7593.9|7590.9|7597.8|7594.8|7592.7|7589.7|0
1687379100000|2023-06-21 20:25:00|7593.8|7590.8|7589.6|7586.6|7593.9|7590.9|7589.6|7586.6|0
1687379400000|2023-06-21 20:30:00|7589.7|7586.7|7587.5|7584.5|7589.7|7586.7|7585|7582|0
1687379700000|2023-06-21 20:35:00|7587.4|7584.4|7586.4|7583.4|7587.7|7584.7|7585.4|7582.4|0
1687380000000|2023-06-21 20:40:00|7586.5|7583.5|7589.9|7586.9|7590.4|7587.4|7586.3|7583.3|0
1687380300000|2023-06-21 20:45:00|7589.8|7586.8|7589.7|7586.7|7590.3|7587.3|7588.7|7585.7|0
1687380600000|2023-06-21 20:50:00|7589.5|7586.5|7586.8|7583.8|7589.5|7586.5|7586.6|7583.6|0
1687380900000|2023-06-21 20:55:00|7587|7584|7585.7|7582.7|7587|7584|7584.2|7581.2|0
1687381200000|2023-06-21 21:00:00|7585.6|7582.6|7585.9|7582.9|7586.1|7583.1|7585.2|7582.2|0
1687381500000|2023-06-21 21:05:00|7586|7583|7586.1|7583.1|7586.6|7583.6|7585.2|7582.2|0
1687381800000|2023-06-21 21:10:00|7586.2|7583.2|7590.3|7587.3|7590.7|7587.7|7586.2|7583.2|0
1687382100000|2023-06-21 21:15:00|7590.7|7587.7|7588.3|7585.3|7591|7588|7588.2|7585.2|0
1687382400000|2023-06-21 21:20:00|7588.2|7585.2|7586.5|7583.5|7588.4|7585.4|7584.9|7581.9|0
1687382700000|2023-06-21 21:25:00|7586.6|7583.6|7587.9|7584.9|7588.4|7585.4|7586.1|7583.1|0
1687383000000|2023-06-21 21:30:00|7588.1|7585.1|7584.7|7581.7|7588.4|7585.4|7584.6|7581.6|0
1687383300000|2023-06-21 21:35:00|7584.8|7581.8|7584.8|7581.8|7585.4|7582.4|7584.5|7581.5|0
1687383600000|2023-06-21 21:40:00|7584.7|7581.7|7586|7583|7586.1|7583.1|7584.3|7581.3|0
1687383900000|2023-06-21 21:45:00|7585.9|7582.9|7585.7|7582.7|7586.4|7583.4|7585.4|7582.4|0
1687384200000|2023-06-21 21:50:00|7585.6|7582.6|7585.2|7582.2|7585.7|7582.7|7584.8|7581.8|0
1687384500000|2023-06-21 21:55:00|7585.1|7582.1|7585.2|7582.2|7585.5|7582.5|7584.4|7581.4|0
1687384800000|2023-06-21 22:00:00|7585.3|7582.3|7589|7586|7589.4|7586.4|7585.3|7582.3|0
1687385100000|2023-06-21 22:05:00|7589.1|7586.1|7587.2|7584.2|7589.2|7586.2|7587.2|7584.2|0
1687385400000|2023-06-21 22:10:00|7587.1|7584.1|7586.6|7583.6|7587.5|7584.5|7585.6|7582.6|0
1687385700000|2023-06-21 22:15:00|7586.7|7583.7|7583.7|7580.7|7586.7|7583.7|7583.7|7580.7|0
1687386000000|2023-06-21 22:20:00|7583.4|7580.4|7581|7578|7583.8|7580.8|7580.9|7577.9|0
1687386300000|2023-06-21 22:25:00|7581.2|7578.2|7579.1|7576.1|7581.3|7578.3|7579|7576|0
1687386600000|2023-06-21 22:30:00|7579|7576|7579|7576|7579.6|7576.6|7578.4|7575.4|0
1687386900000|2023-06-21 22:35:00|7579.1|7576.1|7579.1|7576.1|7580.2|7577.2|7578.9|7575.9|0
1687387200000|2023-06-21 22:40:00|7579|7576|7576.5|7573.5|7579.2|7576.2|7576.4|7573.4|0
1687387500000|2023-06-21 22:45:00|7576.4|7573.4|7576.1|7573.1|7578|7575|7575.8|7572.8|0
1687387800000|2023-06-21 22:50:00|7576.2|7573.2|7577.4|7574.4|7577.4|7574.4|7575.5|7572.5|0
1687388100000|2023-06-21 22:55:00|7577.6|7574.6|7578.6|7575.6|7579.2|7576.2|7577|7574|0
1687388400000|2023-06-21 23:00:00|7578.7|7575.7|7580.9|7577.9|7582.4|7579.4|7578.6|7575.6|0
1687388700000|2023-06-21 23:05:00|7580.7|7577.7|7582.8|7579.8|7583.2|7580.2|7580.6|7577.6|0
1687389000000|2023-06-21 23:10:00|7583.1|7580.1|7583.8|7580.8|7583.8|7580.8|7583|7580|0
1687389300000|2023-06-21 23:15:00|7583.7|7580.7|7584.7|7581.7|7585|7582|7583.7|7580.7|0
1687389600000|2023-06-21 23:20:00|7584.6|7581.6|7583.4|7580.4|7584.6|7581.6|7583.3|7580.3|0
1687389900000|2023-06-21 23:25:00|7583.7|7580.7|7584.5|7581.5|7584.8|7581.8|7583.5|7580.5|0
1687390200000|2023-06-21 23:30:00|7584.4|7581.4|7583.9|7580.9|7584.4|7581.4|7583.1|7580.1|0
1687390500000|2023-06-21 23:35:00|7583.8|7580.8|7585.5|7582.5|7586.2|7583.2|7583.8|7580.8|0
1687390800000|2023-06-21 23:40:00|7585.4|7582.4|7585|7582|7586|7583|7584.7|7581.7|0
1687391100000|2023-06-21 23:45:00|7585.1|7582.1|7585.8|7582.8|7585.8|7582.8|7584.3|7581.3|0
1687391400000|2023-06-21 23:50:00|7585.7|7582.7|7585.5|7582.5|7586.6|7583.6|7585.3|7582.3|0
1687391700000|2023-06-21 23:55:00|7585.6|7582.6|7586.1|7581.1|7586.3|7583.3|7584.6|7581.1|0
1687392000000|2023-06-22 00:00:00|7586.3|7581.3|7591|7586|7591|7586|7585.4|7580.4|0
1687392300000|2023-06-22 00:05:00|7590.9|7585.9|7589|7584|7591.3|7586.3|7586.8|7581.8|0
1687392600000|2023-06-22 00:10:00|7589.1|7584.1|7591.7|7586.7|7591.9|7586.9|7588.3|7583.3|0
1687392900000|2023-06-22 00:15:00|7591.8|7586.8|7594|7589|7594.4|7589.4|7590.7|7585.7|0
1687393200000|2023-06-22 00:20:00|7594.1|7589.1|7590.9|7585.9|7594.1|7589.1|7590.2|7585.2|0
1687393500000|2023-06-22 00:25:00|7590.8|7585.8|7589.7|7584.7|7590.9|7585.9|7588.6|7583.6|0
1687393800000|2023-06-22 00:30:00|7590|7585|7586.4|7581.4|7590.2|7585.2|7586|7581|0
1687394100000|2023-06-22 00:35:00|7586.3|7581.3|7586.1|7581.1|7586.9|7581.9|7584.9|7579.9|0
1687394400000|2023-06-22 00:40:00|7586.2|7581.2|7585.4|7580.4|7586.2|7581.2|7584.9|7579.9|0
1687394700000|2023-06-22 00:45:00|7585.3|7580.3|7585.5|7580.5|7587|7582|7585|7580|0
1687395000000|2023-06-22 00:50:00|7585.4|7580.4|7583.3|7578.3|7585.6|7580.6|7581.7|7576.7|0
1687395300000|2023-06-22 00:55:00|7583.4|7578.4|7584|7579|7585.1|7580.1|7583.1|7578.1|0
1687395600000|2023-06-22 01:00:00|7584.1|7579.1|7584.3|7579.3|7586.5|7581.5|7583.8|7578.8|0
1687395900000|2023-06-22 01:05:00|7584.2|7579.2|7584|7579|7584.3|7579.3|7581.4|7576.4|0
1687396200000|2023-06-22 01:10:00|7584.1|7579.1|7582.6|7577.6|7584.2|7579.2|7581.3|7576.3|0
1687396500000|2023-06-22 01:15:00|7582.8|7577.8|7580.9|7575.9|7583.3|7578.3|7580.9|7575.9|0
1687396800000|2023-06-22 01:20:00|7581|7576|7580.8|7575.8|7581.8|7576.8|7580.3|7575.3|0
1687397100000|2023-06-22 01:25:00|7580.9|7575.9|7580.2|7575.2|7582|7577|7579.8|7574.8|0
1687397400000|2023-06-22 01:30:00|7580.1|7575.1|7577|7572|7580.2|7575.2|7576.7|7571.7|0
1687397700000|2023-06-22 01:35:00|7576.6|7571.6|7578.8|7573.8|7578.8|7573.8|7575.8|7570.8|0
1687398000000|2023-06-22 01:40:00|7578.9|7573.9|7579.1|7574.1|7579.8|7574.8|7578.6|7573.6|0
1687398300000|2023-06-22 01:45:00|7579.2|7574.2|7577.7|7572.7|7579.7|7574.7|7576.5|7571.5|0
1687398600000|2023-06-22 01:50:00|7577.8|7572.8|7579.7|7574.7|7580.2|7575.2|7577.8|7572.8|0
1687398900000|2023-06-22 01:55:00|7579.6|7574.6|7578.8|7573.8|7579.6|7574.6|7578.5|7573.5|0
1687399200000|2023-06-22 02:00:00|7579|7574|7578.9|7573.9|7579|7574|7577.5|7572.5|0
1687399500000|2023-06-22 02:05:00|7579|7574|7578.7|7573.7|7579.3|7574.3|7578.1|7573.1|0
1687399800000|2023-06-22 02:10:00|7578.8|7573.8|7570.7|7565.7|7578.8|7573.8|7570.5|7565.5|0
1687400100000|2023-06-22 02:15:00|7570.6|7565.6|7573.3|7568.3|7573.8|7568.8|7570.6|7565.6|0
1687400400000|2023-06-22 02:20:00|7573.4|7568.4|7573.7|7568.7|7574.2|7569.2|7572.6|7567.6|0
1687400700000|2023-06-22 02:25:00|7573.6|7568.6|7576|7571|7576.1|7571.1|7573.1|7568.1|0
1687401000000|2023-06-22 02:30:00|7575.9|7570.9|7576.5|7571.5|7577|7572|7575.3|7570.3|0
1687401300000|2023-06-22 02:35:00|7576.6|7571.6|7577|7572|7577.2|7572.2|7576|7571|0
1687401600000|2023-06-22 02:40:00|7577.1|7572.1|7578.5|7573.5|7578.7|7573.7|7576.5|7571.5|0
1687401900000|2023-06-22 02:45:00|7578.6|7573.6|7579.1|7574.1|7579.7|7574.7|7578.1|7573.1|0
1687402200000|2023-06-22 02:50:00|7579.2|7574.2|7578.2|7573.2|7579.8|7574.8|7577.8|7572.8|0
1687402500000|2023-06-22 02:55:00|7578.3|7573.3|7578.7|7573.7|7579.2|7574.2|7577.8|7572.8|0
1687402800000|2023-06-22 03:00:00|7578.8|7573.8|7578.3|7573.3|7579.5|7574.5|7578.1|7573.1|0
1687403100000|2023-06-22 03:05:00|7578.4|7573.4|7577.2|7572.2|7578.5|7573.5|7576.5|7571.5|0
1687403400000|2023-06-22 03:10:00|7577.3|7572.3|7578.2|7573.2|7578.6|7573.6|7577.2|7572.2|0
1687403700000|2023-06-22 03:15:00|7578.1|7573.1|7576.2|7571.2|7578.1|7573.1|7575.4|7570.4|0
1687404000000|2023-06-22 03:20:00|7576.3|7571.3|7575.7|7570.7|7576.5|7571.5|7574.7|7569.7|0
1687404300000|2023-06-22 03:25:00|7575.6|7570.6|7574.7|7569.7|7575.7|7570.7|7574.2|7569.2|0
1687404600000|2023-06-22 03:30:00|7574.8|7569.8|7577.5|7572.5|7577.5|7572.5|7574.7|7569.7|0
1687404900000|2023-06-22 03:35:00|7577.4|7572.4|7580.5|7575.5|7581|7576|7577.4|7572.4|0
1687405200000|2023-06-22 03:40:00|7580.6|7575.6|7580|7575|7581.2|7576.2|7578.9|7573.9|0
1687405500000|2023-06-22 03:45:00|7580.1|7575.1|7580.4|7575.4|7581|7576|7579.3|7574.3|0
1687405800000|2023-06-22 03:50:00|7580.3|7575.3|7580|7575|7580.5|7575.5|7579.2|7574.2|0
1687406100000|2023-06-22 03:55:00|7579.9|7574.9|7580|7575|7580.8|7575.8|7579.5|7574.5|0
1687406400000|2023-06-22 04:00:00|7579.9|7574.9|7579.8|7574.8|7580.7|7575.7|7579.4|7574.4|0
1687406700000|2023-06-22 04:05:00|7579.7|7574.7|7578.6|7573.6|7580.9|7575.9|7578.6|7573.6|0
1687407000000|2023-06-22 04:10:00|7578.5|7573.5|7578.1|7573.1|7579.1|7574.1|7577.7|7572.7|0
1687407300000|2023-06-22 04:15:00|7578|7573|7576.4|7571.4|7578.9|7573.9|7576|7571|0
1687407600000|2023-06-22 04:20:00|7576.5|7571.5|7575.1|7570.1|7576.5|7571.5|7574.6|7569.6|0
1687407900000|2023-06-22 04:25:00|7575|7570|7572.2|7567.2|7575|7570|7571.7|7566.7|0
1687408200000|2023-06-22 04:30:00|7572.3|7567.3|7573.1|7568.1|7573.4|7568.4|7572.2|7567.2|0
1687408500000|2023-06-22 04:35:00|7573|7568|7574.4|7569.4|7574.7|7569.7|7572.9|7567.9|0
1687408800000|2023-06-22 04:40:00|7574.1|7569.1|7573.6|7568.6|7574.1|7569.1|7573|7568|0
1687409100000|2023-06-22 04:45:00|7573.7|7568.7|7569.6|7564.6|7573.9|7568.9|7569.4|7564.4|0
1687409400000|2023-06-22 04:50:00|7569.7|7564.7|7569.8|7564.8|7571|7566|7567.8|7562.8|0
1687409700000|2023-06-22 04:55:00|7569.7|7564.7|7569.5|7564.5|7570.4|7565.4|7568.8|7563.8|0
1687410000000|2023-06-22 05:00:00|7569.9|7564.9|7565.3|7560.3|7569.9|7564.9|7564.5|7559.5|0
1687410300000|2023-06-22 05:05:00|7565.2|7560.2|7556.9|7551.9|7566.3|7561.3|7556.6|7551.6|0
1687410600000|2023-06-22 05:10:00|7556.8|7551.8|7558.9|7553.9|7561.6|7556.6|7556.7|7551.7|0
1687410900000|2023-06-22 05:15:00|7558.8|7553.8|7562.1|7557.1|7563.5|7558.5|7558.4|7553.4|0
1687411200000|2023-06-22 05:20:00|7562|7557|7561.3|7556.3|7563.1|7558.1|7560.6|7555.6|0
1687411500000|2023-06-22 05:25:00|7561.2|7556.2|7560.3|7555.3|7562|7557|7559.4|7554.4|0
1687411800000|2023-06-22 05:30:00|7560.1|7555.1|7557.3|7552.3|7560.6|7555.6|7557.3|7552.3|0
1687412100000|2023-06-22 05:35:00|7557.1|7552.1|7557.2|7552.2|7558|7553|7556.1|7551.1|0
1687412400000|2023-06-22 05:40:00|7557.1|7552.1|7555.9|7550.9|7557.5|7552.5|7554.9|7549.9|0
1687412700000|2023-06-22 05:45:00|7555.8|7550.8|7559.3|7554.3|7560.4|7555.4|7555.6|7550.6|0
1687413000000|2023-06-22 05:50:00|7559.2|7554.2|7558.9|7553.9|7559.7|7554.7|7558|7553|0
1687413300000|2023-06-22 05:55:00|7559.1|7554.1|7560|7555|7561.3|7556.3|7558.2|7553.2|0
1687413600000|2023-06-22 06:00:00|7559.9|7554.9|7551.4|7546.4|7560.8|7555.8|7550.8|7545.8|0
1687413900000|2023-06-22 06:05:00|7551.3|7546.3|7558.2|7553.2|7560.2|7555.2|7551.3|7546.3|0
1687414200000|2023-06-22 06:10:00|7558.1|7553.1|7550.4|7545.4|7559.8|7554.8|7546.6|7541.6|0
1687414500000|2023-06-22 06:15:00|7550.8|7545.8|7555.3|7550.3|7556.2|7551.2|7550.7|7545.7|0
1687414800000|2023-06-22 06:20:00|7555.2|7550.2|7554.2|7549.2|7556.2|7551.2|7549.6|7544.6|0
1687415100000|2023-06-22 06:25:00|7554|7549|7555.8|7550.8|7556.5|7551.5|7552.2|7547.2|0
1687415400000|2023-06-22 06:30:00|7555.9|7550.9|7557.1|7552.1|7559.4|7554.4|7554.2|7549.2|0
1687415700000|2023-06-22 06:35:00|7556.9|7551.9|7553.7|7548.7|7556.9|7551.9|7552.4|7547.4|0
1687416000000|2023-06-22 06:40:00|7553.8|7548.8|7559.8|7554.8|7560.4|7555.4|7553.8|7548.8|0
1687416300000|2023-06-22 06:45:00|7559.7|7554.7|7563.3|7558.3|7564|7559|7559.2|7554.2|0
1687416600000|2023-06-22 06:50:00|7563.2|7558.2|7563.5|7558.5|7564|7559|7561.3|7556.3|0
1687416900000|2023-06-22 06:55:00|7563.3|7558.3|7562.1|7557.1|7563.8|7558.8|7559.7|7554.7|0
1687417200000|2023-06-22 07:00:00|7562.4|7557.4|7556.7|7551.7|7563.7|7558.7|7553.9|7548.9|0
1687417500000|2023-06-22 07:05:00|7556.8|7551.8|7560.1|7555.1|7560.1|7555.1|7554|7549|0
1687417800000|2023-06-22 07:10:00|7560.2|7555.2|7553.8|7548.8|7562.4|7557.4|7553.5|7548.5|0
1687418100000|2023-06-22 07:15:00|7553.9|7548.9|7565.4|7560.4|7569.5|7564.5|7551.6|7546.6|0
1687418400000|2023-06-22 07:20:00|7565.3|7560.3|7566.4|7561.4|7570.8|7565.8|7561.2|7556.2|0
1687418700000|2023-06-22 07:25:00|7566.5|7561.5|7566.8|7561.8|7567|7562|7562.5|7557.5|0
1687419000000|2023-06-22 07:30:00|7566.7|7561.7|7566|7561|7571.3|7566.3|7564.1|7559.1|0
1687419300000|2023-06-22 07:35:00|7566.1|7561.1|7565|7560|7567.2|7562.2|7562.1|7557.1|0
1687419600000|2023-06-22 07:40:00|7564.9|7559.9|7564.8|7559.8|7567.1|7562.1|7561.7|7556.7|0
1687419900000|2023-06-22 07:45:00|7564.9|7559.9|7565.5|7560.5|7567|7562|7561.7|7556.7|0
1687420200000|2023-06-22 07:50:00|7565.6|7560.6|7567.3|7562.3|7573.7|7568.7|7565.6|7560.6|0
1687420500000|2023-06-22 07:55:00|7567.4|7562.4|7566.1|7561.1|7568.8|7563.8|7563.6|7558.6|0
1687420800000|2023-06-22 08:00:00|7566.3|7561.3|7561.1|7558.1|7573|7570|7559|7556|0
1687421100000|2023-06-22 08:05:00|7565|7562|7562.4|7559.4|7569.8|7566.8|7562.4|7559.4|0
1687421400000|2023-06-22 08:10:00|7562.5|7559.5|7558.2|7555.2|7562.5|7559.5|7554.4|7551.4|0
1687421700000|2023-06-22 08:15:00|7558.3|7555.3|7561.6|7558.6|7561.6|7558.6|7556.1|7553.1|0
1687422000000|2023-06-22 08:20:00|7561.2|7558.2|7559.8|7556.8|7563.8|7560.8|7559.3|7556.3|0
1687422300000|2023-06-22 08:25:00|7559.9|7556.9|7561.2|7558.2|7561.4|7558.4|7557.5|7554.5|0
1687422600000|2023-06-22 08:30:00|7560.9|7557.9|7557.1|7554.1|7561.2|7558.2|7555.6|7552.6|0
1687422900000|2023-06-22 08:35:00|7557.3|7554.3|7556.5|7553.5|7559.8|7556.8|7555.8|7552.8|0
1687423200000|2023-06-22 08:40:00|7556.2|7553.2|7556.5|7553.5|7557.6|7554.6|7555.1|7552.1|0
1687423500000|2023-06-22 08:45:00|7556.3|7553.3|7558.4|7555.4|7559.2|7556.2|7555.6|7552.6|0
1687423800000|2023-06-22 08:50:00|7558.1|7555.1|7551.7|7548.7|7558.7|7555.7|7551.1|7548.1|0
1687424100000|2023-06-22 08:55:00|7551|7548|7549.7|7546.7|7554.1|7551.1|7549.5|7546.5|0
1687424400000|2023-06-22 09:00:00|7549.6|7546.6|7553.3|7550.3|7553.4|7550.4|7549.2|7546.2|0
1687424700000|2023-06-22 09:05:00|7553|7550|7552.9|7549.9|7554.2|7551.2|7552.4|7549.4|0
1687425000000|2023-06-22 09:10:00|7553|7550|7557.1|7554.1|7559.2|7556.2|7551.7|7548.7|0
1687425300000|2023-06-22 09:15:00|7557.2|7554.2|7558.8|7555.8|7560.1|7557.1|7557|7554|0
1687425600000|2023-06-22 09:20:00|7558.9|7555.9|7562.1|7559.1|7563.6|7560.6|7558.9|7555.9|0
1687425900000|2023-06-22 09:25:00|7562|7559|7560.1|7557.1|7562|7559|7559.3|7556.3|0
1687426200000|2023-06-22 09:30:00|7560.2|7557.2|7560|7557|7560.4|7557.4|7558.8|7555.8|0
1687426500000|2023-06-22 09:35:00|7559.9|7556.9|7562.7|7559.7|7562.7|7559.7|7559.5|7556.5|0
1687426800000|2023-06-22 09:40:00|7562|7559|7565.3|7562.3|7565.3|7562.3|7561.8|7558.8|0
1687427100000|2023-06-22 09:45:00|7565.2|7562.2|7569.7|7566.7|7569.8|7566.8|7564.6|7561.6|0
1687427400000|2023-06-22 09:50:00|7569.6|7566.6|7573.8|7570.8|7576|7573|7569.6|7566.6|0
1687427700000|2023-06-22 09:55:00|7573.7|7570.7|7572.7|7569.7|7574.3|7571.3|7571.9|7568.9|0
1687428000000|2023-06-22 10:00:00|7572.8|7569.8|7561.9|7558.9|7574.7|7571.7|7560.8|7557.8|0
1687428300000|2023-06-22 10:05:00|7561.4|7558.4|7557.9|7554.9|7561.4|7558.4|7554.7|7551.7|0
1687428600000|2023-06-22 10:10:00|7557.7|7554.7|7555.5|7552.5|7557.7|7554.7|7552.9|7549.9|0
1687428900000|2023-06-22 10:15:00|7555.6|7552.6|7548.9|7545.9|7555.6|7552.6|7548.5|7545.5|0
1687429200000|2023-06-22 10:20:00|7549.2|7546.2|7549.5|7546.5|7549.8|7546.8|7547.1|7544.1|0
1687429500000|2023-06-22 10:25:00|7549.6|7546.6|7548.3|7545.3|7550.8|7547.8|7547.4|7544.4|0
1687429800000|2023-06-22 10:30:00|7548.2|7545.2|7546.9|7543.9|7548.4|7545.4|7546.6|7543.6|0
1687430100000|2023-06-22 10:35:00|7546.8|7543.8|7540.6|7537.6|7547.2|7544.2|7539.4|7536.4|0
1687430400000|2023-06-22 10:40:00|7540.3|7537.3|7541.6|7538.6|7541.9|7538.9|7536.1|7533.1|0
1687430700000|2023-06-22 10:45:00|7541.7|7538.7|7539.1|7536.1|7541.7|7538.7|7536.3|7533.3|0
1687431000000|2023-06-22 10:50:00|7538.7|7535.7|7543.4|7540.4|7544.6|7541.6|7537.7|7534.7|0
1687431300000|2023-06-22 10:55:00|7543.5|7540.5|7543.7|7540.7|7544.2|7541.2|7542.1|7539.1|0
1687431600000|2023-06-22 11:00:00|7544.4|7541.4|7545.9|7542.9|7546.2|7543.2|7542.4|7539.4|0
1687431900000|2023-06-22 11:05:00|7546|7543|7548.4|7545.4|7548.8|7545.8|7543.7|7540.7|0
1687432200000|2023-06-22 11:10:00|7548.2|7545.2|7547.4|7544.4|7549.1|7546.1|7545.9|7542.9|0
1687432500000|2023-06-22 11:15:00|7547.1|7544.1|7554.5|7551.5|7554.9|7551.9|7545|7542|0
1687432800000|2023-06-22 11:20:00|7554.4|7551.4|7557.7|7554.7|7560|7557|7554.3|7551.3|0
1687433100000|2023-06-22 11:25:00|7557.2|7554.2|7552.7|7549.7|7557.4|7554.4|7551.7|7548.7|0
1687433400000|2023-06-22 11:30:00|7552.6|7549.6|7557.4|7554.4|7557.6|7554.6|7551.4|7548.4|0
1687433700000|2023-06-22 11:35:00|7557.2|7554.2|7558.2|7555.2|7560|7557|7557.1|7554.1|0
1687434000000|2023-06-22 11:40:00|7558.1|7555.1|7559.1|7556.1|7559.3|7556.3|7554.6|7551.6|0
1687434300000|2023-06-22 11:45:00|7558.9|7555.9|7559.6|7556.6|7559.8|7556.8|7556.4|7553.4|0
1687434600000|2023-06-22 11:50:00|7559.5|7556.5|7560.3|7557.3|7561.9|7558.9|7557.2|7554.2|0
1687434900000|2023-06-22 11:55:00|7560.5|7557.5|7556.9|7553.9|7560.9|7557.9|7556.5|7553.5|0
1687435200000|2023-06-22 12:00:00|7557.2|7554.2|7557.5|7554.5|7559.3|7556.3|7556.8|7553.8|0
1687435500000|2023-06-22 12:05:00|7557.8|7554.8|7560.1|7557.1|7560.7|7557.7|7557.1|7554.1|0
1687435800000|2023-06-22 12:10:00|7560|7557|7556.2|7553.2|7560.6|7557.6|7556|7553|0
1687436100000|2023-06-22 12:15:00|7556.3|7553.3|7558|7555|7559.3|7556.3|7555.8|7552.8|0
1687436400000|2023-06-22 12:20:00|7557.8|7554.8|7557.3|7554.3|7558.7|7555.7|7556|7553|0
1687436700000|2023-06-22 12:25:00|7557.2|7554.2|7554.6|7551.6|7557.5|7554.5|7554|7551|0
1687437000000|2023-06-22 12:30:00|7554.5|7551.5|7568.8|7565.8|7569.2|7566.2|7554.5|7551.5|0
1687437300000|2023-06-22 12:35:00|7568.7|7565.7|7561.4|7558.4|7568.8|7565.8|7560.1|7557.1|0
1687437600000|2023-06-22 12:40:00|7561.5|7558.5|7552.1|7549.1|7562.9|7559.9|7550.8|7547.8|0
1687437900000|2023-06-22 12:45:00|7551.6|7548.6|7549.5|7546.5|7553.3|7550.3|7549.2|7546.2|0
1687438200000|2023-06-22 12:50:00|7549.4|7546.4|7550.2|7547.2|7552.3|7549.3|7549.3|7546.3|0
1687438500000|2023-06-22 12:55:00|7550.1|7547.1|7552.5|7549.5|7552.5|7549.5|7546.6|7543.6|0
1687438800000|2023-06-22 13:00:00|7552.9|7549.9|7556.8|7553.8|7558|7555|7550.5|7547.5|0
1687439100000|2023-06-22 13:05:00|7556.9|7553.9|7552.8|7549.8|7561.4|7558.4|7551.8|7548.8|0
1687439400000|2023-06-22 13:10:00|7552.4|7549.4|7550.3|7547.3|7554.8|7551.8|7549.6|7546.6|0
1687439700000|2023-06-22 13:15:00|7550.1|7547.1|7549.1|7546.1|7550.1|7547.1|7543.1|7540.1|0
1687440000000|2023-06-22 13:20:00|7548.7|7545.7|7546|7543|7548.7|7545.7|7542.7|7539.7|0
1687440300000|2023-06-22 13:25:00|7540.9|7537.9|7539.9|7536.9|7545.2|7542.2|7538.2|7535.2|0
1687440600000|2023-06-22 13:30:00|7541.5|7538.5|7579.4|7577.6|7580.6|7578.8|7526.8|7525|0
1687440900000|2023-06-22 13:35:00|7579.9|7578.1|7580.4|7578.6|7586.5|7584.7|7566.5|7564.7|0
1687441200000|2023-06-22 13:40:00|7580.8|7579|7600.9|7599.1|7602.3|7600.5|7575.8|7574|0
1687441500000|2023-06-22 13:45:00|7600.7|7598.9|7624.2|7622.4|7630.8|7629|7598.3|7596.5|0
1687441800000|2023-06-22 13:50:00|7623.8|7622|7615.9|7614.1|7629.3|7627.5|7603.8|7602|0
1687442100000|2023-06-22 13:55:00|7615.8|7614|7620.9|7619.1|7632.2|7630.4|7614.9|7613.1|0
1687442400000|2023-06-22 14:00:00|7624.1|7622.3|7624.4|7622.6|7635.6|7633.8|7615.6|7613.8|0
1687442700000|2023-06-22 14:05:00|7624.2|7622.4|7609.7|7607.9|7625.4|7623.6|7603.6|7601.8|0
1687443000000|2023-06-22 14:10:00|7609.9|7608.1|7654.8|7653|7655.1|7653.3|7609.8|7608|0
1687443300000|2023-06-22 14:15:00|7655.3|7653.5|7654.8|7653|7667.1|7665.3|7646.4|7644.6|0
1687443600000|2023-06-22 14:20:00|7653.9|7652.1|7646.7|7644.9|7658.1|7656.3|7641.6|7639.8|0
1687443900000|2023-06-22 14:25:00|7647|7645.2|7659.2|7657.4|7664.2|7662.4|7641.2|7639.4|0
1687444200000|2023-06-22 14:30:00|7659.1|7657.3|7650.7|7648.9|7661.1|7659.3|7648|7646.2|0
1687444500000|2023-06-22 14:35:00|7649.2|7647.4|7639.3|7637.5|7655.2|7653.4|7639|7637.2|0
1687444800000|2023-06-22 14:40:00|7639.2|7637.4|7613|7611.2|7641.9|7640.1|7606.9|7605.1|0
1687445100000|2023-06-22 14:45:00|7611.1|7609.3|7618.3|7616.5|7618.3|7616.5|7596.6|7594.8|0
1687445400000|2023-06-22 14:50:00|7617.3|7615.5|7601.6|7599.8|7620.7|7618.9|7601.2|7599.4|0
1687445700000|2023-06-22 14:55:00|7601.4|7599.6|7615|7613.2|7618.6|7616.8|7595.9|7594.1|0
1687446000000|2023-06-22 15:00:00|7614.5|7612.7|7642.4|7640.6|7646.1|7644.3|7614.5|7612.7|0
1687446300000|2023-06-22 15:05:00|7643.7|7641.9|7653.3|7651.5|7662|7660.2|7643.6|7641.8|0
1687446600000|2023-06-22 15:10:00|7653.2|7651.4|7653|7651.2|7656.5|7654.7|7646.2|7644.4|0
1687446900000|2023-06-22 15:15:00|7654.9|7653.1|7651.9|7650.1|7662.1|7660.3|7648.8|7647|0
1687447200000|2023-06-22 15:20:00|7652|7650.2|7642.1|7640.3|7660.4|7658.6|7637.5|7635.7|0
1687447500000|2023-06-22 15:25:00|7642.2|7640.4|7641|7639.2|7650.2|7648.4|7637.1|7635.3|0
1687447800000|2023-06-22 15:30:00|7641.4|7639.6|7648.7|7646.9|7655.1|7653.3|7635|7633.2|0
1687448100000|2023-06-22 15:35:00|7648.8|7647|7659.9|7658.1|7665.9|7664.1|7647.8|7646|0
1687448400000|2023-06-22 15:40:00|7659.8|7658|7682.2|7680.4|7683.9|7682.1|7659.8|7658|0
1687448700000|2023-06-22 15:45:00|7682.3|7680.5|7691.3|7689.5|7691.3|7689.5|7677.7|7675.9|0
1687449000000|2023-06-22 15:50:00|7691.5|7689.7|7675.4|7673.6|7693.9|7692.1|7675.1|7673.3|0
1687449300000|2023-06-22 15:55:00|7675.6|7673.8|7678.5|7676.7|7679.1|7677.3|7669.4|7667.6|0
1687449600000|2023-06-22 16:00:00|7679|7677.2|7662.8|7661|7679|7677.2|7658.4|7656.6|0
1687449900000|2023-06-22 16:05:00|7662.7|7660.9|7654.9|7653.1|7662.7|7660.9|7651.3|7649.5|0
1687450200000|2023-06-22 16:10:00|7655.2|7653.4|7640.9|7639.1|7656.2|7654.4|7640.7|7638.9|0
1687450500000|2023-06-22 16:15:00|7643.7|7641.9|7645.9|7644.1|7649.5|7647.7|7636.9|7635.1|0
1687450800000|2023-06-22 16:20:00|7645.1|7643.3|7656.7|7654.9|7657.6|7655.8|7642.4|7640.6|0
1687451100000|2023-06-22 16:25:00|7656.3|7654.5|7649|7647.2|7656.3|7654.5|7640.7|7638.9|0
1687451400000|2023-06-22 16:30:00|7649.9|7648.1|7654.6|7652.8|7656.9|7655.1|7644.5|7642.7|0
1687451700000|2023-06-22 16:35:00|7654.9|7653.1|7652.4|7650.6|7664.8|7663|7649|7647.2|0
1687452000000|2023-06-22 16:40:00|7652.2|7650.4|7651|7649.2|7656.9|7655.1|7647.1|7645.3|0
1687452300000|2023-06-22 16:45:00|7651.4|7649.6|7647.1|7645.3|7657.9|7656.1|7645.2|7643.4|0
1687452600000|2023-06-22 16:50:00|7647|7645.2|7638.8|7637|7647.3|7645.5|7638.6|7636.8|0
1687452900000|2023-06-22 16:55:00|7639.1|7637.3|7646.1|7644.3|7649.4|7647.6|7638.7|7636.9|0
1687453200000|2023-06-22 17:00:00|7646.8|7645|7622|7620.2|7647.3|7645.5|7621.9|7620.1|0
1687453500000|2023-06-22 17:05:00|7621.7|7619.9|7634.1|7632.3|7637.6|7635.8|7618.7|7616.9|0
1687453800000|2023-06-22 17:10:00|7634.5|7632.7|7639.1|7637.3|7643.5|7641.7|7632.3|7630.5|0
1687454100000|2023-06-22 17:15:00|7638.5|7636.7|7642.1|7640.3|7642.1|7640.3|7629.6|7627.8|0
1687454400000|2023-06-22 17:20:00|7642|7640.2|7642|7640.2|7645.3|7643.5|7635.2|7633.4|0
1687454700000|2023-06-22 17:25:00|7641.9|7640.1|7644.6|7642.8|7645|7643.2|7638.1|7636.3|0
1687455000000|2023-06-22 17:30:00|7645.8|7644|7651|7649.2|7651.4|7649.6|7643.2|7641.4|0
1687455300000|2023-06-22 17:35:00|7651.5|7649.7|7653.3|7651.5|7654.8|7653|7645.2|7643.4|0
1687455600000|2023-06-22 17:40:00|7653.4|7651.6|7663.2|7661.4|7664.2|7662.4|7652.9|7651.1|0
1687455900000|2023-06-22 17:45:00|7663.6|7661.8|7665.6|7663.8|7667.7|7665.9|7659.8|7658|0
1687456200000|2023-06-22 17:50:00|7664.8|7663|7661.8|7660|7666.2|7664.4|7658.5|7656.7|0
1687456500000|2023-06-22 17:55:00|7662.1|7660.3|7667|7665.2|7669.1|7667.3|7662.1|7660.3|0
1687456800000|2023-06-22 18:00:00|7668.2|7666.4|7678|7676.2|7678.6|7676.8|7666.7|7664.9|0
1687457100000|2023-06-22 18:05:00|7677.5|7675.7|7669.6|7667.8|7681.4|7679.6|7669.6|7667.8|0
1687457400000|2023-06-22 18:10:00|7669|7667.2|7679.5|7677.7|7680.2|7678.4|7668.4|7666.6|0
1687457700000|2023-06-22 18:15:00|7679.4|7677.6|7672.3|7670.5|7683.4|7681.6|7669.5|7667.7|0
1687458000000|2023-06-22 18:20:00|7672.4|7670.6|7674.4|7672.6|7676.6|7674.8|7669.9|7668.1|0
1687458300000|2023-06-22 18:25:00|7674.5|7672.7|7675.6|7673.8|7680.2|7678.4|7672.7|7670.9|0
1687458600000|2023-06-22 18:30:00|7675.2|7673.4|7668.2|7666.4|7682.4|7680.6|7661.2|7659.4|0
1687458900000|2023-06-22 18:35:00|7667.9|7666.1|7671.5|7669.7|7674.7|7672.9|7661.3|7659.5|0
1687459200000|2023-06-22 18:40:00|7671.4|7669.6|7674.1|7672.3|7675|7673.2|7670.2|7668.4|0
1687459500000|2023-06-22 18:45:00|7674.4|7672.6|7673.3|7671.5|7676.3|7674.5|7669.9|7668.1|0
1687459800000|2023-06-22 18:50:00|7672.8|7671|7683.4|7681.6|7683.5|7681.7|7670.9|7669.1|0
1687460100000|2023-06-22 18:55:00|7683.5|7681.7|7691.5|7689.7|7694.1|7692.3|7682.6|7680.8|0
1687460400000|2023-06-22 19:00:00|7692.2|7690.4|7684.2|7682.4|7692.6|7690.8|7680.3|7678.5|0
1687460700000|2023-06-22 19:05:00|7684.1|7682.3|7688|7686.2|7694.3|7692.5|7682|7680.2|0
1687461000000|2023-06-22 19:10:00|7687.6|7685.8|7688|7686.2|7689.3|7687.5|7682.8|7681|0
1687461300000|2023-06-22 19:15:00|7686.9|7685.1|7684.7|7682.9|7690.8|7689|7681|7679.2|0
1687461600000|2023-06-22 19:20:00|7684.8|7683|7678|7676.2|7686|7684.2|7674.5|7672.7|0
1687461900000|2023-06-22 19:25:00|7678.5|7676.7|7669.7|7667.9|7678.6|7676.8|7668.1|7666.3|0
1687462200000|2023-06-22 19:30:00|7669.4|7667.6|7675.7|7673.9|7676.2|7674.4|7663.1|7661.3|0
1687462500000|2023-06-22 19:35:00|7675.8|7674|7691.4|7689.6|7691.4|7689.6|7675.8|7674|0
1687462800000|2023-06-22 19:40:00|7692.9|7691.1|7696.1|7694.3|7698.6|7696.8|7690.4|7688.6|0
1687463100000|2023-06-22 19:45:00|7695.9|7694.1|7697.2|7695.4|7702|7700.2|7694.8|7693|0
1687463400000|2023-06-22 19:50:00|7700.6|7698.8|7711|7709.2|7711|7709.2|7696|7694.2|0
1687463700000|2023-06-22 19:55:00|7711.1|7709.3|7709.6|7707.8|7713.1|7711.3|7702.7|7700.9|0
1687464000000|2023-06-22 20:00:00|7710.2|7707.2|7719.2|7716.2|7719.2|7716.2|7706.5|7703.5|0
1687464300000|2023-06-22 20:05:00|7719.3|7716.3|7717.4|7714.4|7720.6|7717.6|7716.5|7713.5|0
1687464600000|2023-06-22 20:10:00|7717.2|7714.2|7717.3|7714.3|7717.7|7714.7|7715.6|7712.6|0
1687464900000|2023-06-22 20:15:00|7717.4|7714.4|7718.5|7715.5|7719.3|7716.3|7716.9|7713.9|0
1687465200000|2023-06-22 20:20:00|7718.6|7715.6|7722|7719|7722.1|7719.1|7718.6|7715.6|0
1687465500000|2023-06-22 20:25:00|7721.8|7718.8|7720.7|7717.7|7721.9|7718.9|7719.6|7716.6|0
1687465800000|2023-06-22 20:30:00|7720.4|7717.4|7722.5|7719.5|7722.6|7719.6|7720.3|7717.3|0
1687466100000|2023-06-22 20:35:00|7722.4|7719.4|7723.1|7720.1|7724.7|7721.7|7722.2|7719.2|0
1687466400000|2023-06-22 20:40:00|7723.2|7720.2|7725.6|7722.6|7725.6|7722.6|7722.8|7719.8|0
1687466700000|2023-06-22 20:45:00|7725.4|7722.4|7724.6|7721.6|7725.5|7722.5|7722.8|7719.8|0
1687467000000|2023-06-22 20:50:00|7724.7|7721.7|7726.9|7723.9|7727.1|7724.1|7724.4|7721.4|0
1687467300000|2023-06-22 20:55:00|7726.8|7723.8|7725.5|7722.5|7727.4|7724.4|7725.3|7722.3|0
1687467600000|2023-06-22 21:00:00|7725.6|7722.6|7726.1|7723.1|7726.3|7723.3|7724.6|7721.6|0
1687467900000|2023-06-22 21:05:00|7726.2|7723.2|7726.6|7723.6|7726.7|7723.7|7725.3|7722.3|0
1687468200000|2023-06-22 21:10:00|7726.5|7723.5|7725.4|7722.4|7726.5|7723.5|7725.4|7722.4|0
1687468500000|2023-06-22 21:15:00|7725.5|7722.5|7725.8|7722.8|7726.6|7723.6|7725.4|7722.4|0
1687468800000|2023-06-22 21:20:00|7725.7|7722.7|7726.5|7723.5|7726.7|7723.7|7725.7|7722.7|0
1687469100000|2023-06-22 21:25:00|7726.4|7723.4|7724.9|7721.9|7726.5|7723.5|7724.9|7721.9|0
1687469400000|2023-06-22 21:30:00|7725.2|7722.2|7724.9|7721.9|7725.2|7722.2|7724|7721|0
1687469700000|2023-06-22 21:35:00|7725|7722|7726.2|7723.2|7726.2|7723.2|7724.8|7721.8|0
1687470000000|2023-06-22 21:40:00|7726.3|7723.3|7726.7|7723.7|7727.1|7724.1|7725.7|7722.7|0
1687470300000|2023-06-22 21:45:00|7726.6|7723.6|7726.3|7723.3|7727.4|7724.4|7726.2|7723.2|0
1687470600000|2023-06-22 21:50:00|7726.2|7723.2|7726.8|7723.8|7727.1|7724.1|7726|7723|0
1687470900000|2023-06-22 21:55:00|7726.7|7723.7|7728.6|7725.6|7728.7|7725.7|7726.7|7723.7|0
1687471200000|2023-06-22 22:00:00|7728.3|7725.3|7726.8|7723.8|7728.3|7725.3|7726.5|7723.5|0
1687471500000|2023-06-22 22:05:00|7726.9|7723.9|7729.3|7726.3|7729.3|7726.3|7726.8|7723.8|0
1687471800000|2023-06-22 22:10:00|7729.2|7726.2|7729.2|7726.2|7729.4|7726.4|7727.9|7724.9|0
1687472100000|2023-06-22 22:15:00|7728.7|7725.7|7729.6|7726.6|7729.6|7726.6|7728.5|7725.5|0
1687472400000|2023-06-22 22:20:00|7729.5|7726.5|7730.3|7727.3|7730.6|7727.6|7728.7|7725.7|0
1687472700000|2023-06-22 22:25:00|7730.5|7727.5|7730.4|7727.4|7730.7|7727.7|7729.9|7726.9|0
1687473000000|2023-06-22 22:30:00|7730.5|7727.5|7729.2|7726.2|7730.5|7727.5|7729.2|7726.2|0
1687473300000|2023-06-22 22:35:00|7729.1|7726.1|7729.5|7726.5|7729.7|7726.7|7729.1|7726.1|0
1687473600000|2023-06-22 22:40:00|7729.6|7726.6|7730|7727|7730.3|7727.3|7729.4|7726.4|0
1687473900000|2023-06-22 22:45:00|7730.1|7727.1|7729|7726|7730.3|7727.3|7729|7726|0
1687474200000|2023-06-22 22:50:00|7728.8|7725.8|7729.3|7726.3|7729.4|7726.4|7728.7|7725.7|0
1687474500000|2023-06-22 22:55:00|7729.4|7726.4|7729.3|7726.3|7729.5|7726.5|7728.9|7725.9|0
1687474800000|2023-06-22 23:00:00|7728.9|7725.9|7728.6|7725.6|7729.6|7726.6|7727.8|7724.8|0
1687475100000|2023-06-22 23:05:00|7728.5|7725.5|7727.9|7724.9|7728.5|7725.5|7727.6|7724.6|0
1687475400000|2023-06-22 23:10:00|7727.8|7724.8|7727.7|7724.7|7728.5|7725.5|7727.5|7724.5|0
1687475700000|2023-06-22 23:15:00|7727.8|7724.8|7727.8|7724.8|7728.3|7725.3|7727.5|7724.5|0
1687476000000|2023-06-22 23:20:00|7727.9|7724.9|7727.9|7724.9|7728.1|7725.1|7727.7|7724.7|0
1687476300000|2023-06-22 23:25:00|7728|7725|7728.7|7725.7|7729.7|7726.7|7727.6|7724.6|0
1687476600000|2023-06-22 23:30:00|7728.6|7725.6|7728.5|7725.5|7729.2|7726.2|7728.5|7725.5|0
1687476900000|2023-06-22 23:35:00|7728|7725|7728.7|7725.7|7729.2|7726.2|7728|7725|0
1687477200000|2023-06-22 23:40:00|7728.8|7725.8|7730.6|7727.6|7730.7|7727.7|7728.7|7725.7|0
1687477500000|2023-06-22 23:45:00|7730.2|7727.2|7730.3|7727.3|7730.3|7727.3|7729|7726|0
1687477800000|2023-06-22 23:50:00|7730.4|7727.4|7731|7728|7731.3|7728.3|7730|7727|0
1687478100000|2023-06-22 23:55:00|7731.2|7728.2|7731|7726|7732.2|7729.2|7729.8|7725.8|0
1687478400000|2023-06-23 00:00:00|7731.1|7726.1|7729.3|7724.3|7731.3|7726.3|7727.7|7722.7|0
1687478700000|2023-06-23 00:05:00|7729.2|7724.2|7729.7|7724.7|7730.5|7725.5|7728.7|7723.7|0
1687479000000|2023-06-23 00:10:00|7729.6|7724.6|7728.5|7723.5|7729.7|7724.7|7728|7723|0
1687479300000|2023-06-23 00:15:00|7728.4|7723.4|7727.5|7722.5|7728.4|7723.4|7726.1|7721.1|0
1687479600000|2023-06-23 00:20:00|7727.6|7722.6|7725.7|7720.7|7727.7|7722.7|7723.2|7718.2|0
1687479900000|2023-06-23 00:25:00|7725.8|7720.8|7724.6|7719.6|7726.4|7721.4|7724.3|7719.3|0
1687480200000|2023-06-23 00:30:00|7724.7|7719.7|7721.7|7716.7|7725.9|7720.9|7721.7|7716.7|0
1687480500000|2023-06-23 00:35:00|7721.8|7716.8|7723.1|7718.1|7723.8|7718.8|7721.7|7716.7|0
1687480800000|2023-06-23 00:40:00|7723|7718|7723.1|7718.1|7724|7719|7722.6|7717.6|0
1687481100000|2023-06-23 00:45:00|7723|7718|7724.7|7719.7|7724.8|7719.8|7722.7|7717.7|0
1687481400000|2023-06-23 00:50:00|7724.8|7719.8|7724.2|7719.2|7724.8|7719.8|7722.9|7717.9|0
1687481700000|2023-06-23 00:55:00|7724.3|7719.3|7722.5|7717.5|7724.5|7719.5|7722|7717|0
1687482000000|2023-06-23 01:00:00|7722.4|7717.4|7721|7716|7722.4|7717.4|7720|7715|0
1687482300000|2023-06-23 01:05:00|7721.1|7716.1|7721.7|7716.7|7721.9|7716.9|7720.3|7715.3|0
1687482600000|2023-06-23 01:10:00|7721.8|7716.8|7723|7718|7723.3|7718.3|7721.2|7716.2|0
1687482900000|2023-06-23 01:15:00|7722.9|7717.9|7721.5|7716.5|7723.8|7718.8|7721.1|7716.1|0
1687483200000|2023-06-23 01:20:00|7721.6|7716.6|7722|7717|7722.2|7717.2|7720.1|7715.1|0
1687483500000|2023-06-23 01:25:00|7722.1|7717.1|7721|7716|7722.2|7717.2|7720.6|7715.6|0
1687483800000|2023-06-23 01:30:00|7720.9|7715.9|7714.2|7709.2|7720.9|7715.9|7711.4|7706.4|0
1687484100000|2023-06-23 01:35:00|7714.3|7709.3|7711|7706|7714.5|7709.5|7710.3|7705.3|0
1687484400000|2023-06-23 01:40:00|7710.6|7705.6|7708|7703|7710.9|7705.9|7707.4|7702.4|0
1687484700000|2023-06-23 01:45:00|7708.3|7703.3|7704.3|7699.3|7708.6|7703.6|7701.8|7696.8|0
1687485000000|2023-06-23 01:50:00|7704.4|7699.4|7705|7700|7706.6|7701.6|7704|7699|0
1687485300000|2023-06-23 01:55:00|7704.9|7699.9|7704.8|7699.8|7706.4|7701.4|7701.4|7696.4|0
1687485600000|2023-06-23 02:00:00|7704.6|7699.6|7702.2|7697.2|7706.5|7701.5|7701.6|7696.6|0
1687485900000|2023-06-23 02:05:00|7702.1|7697.1|7700.1|7695.1|7702.8|7697.8|7700.1|7695.1|0
1687486200000|2023-06-23 02:10:00|7700.3|7695.3|7703.1|7698.1|7703.7|7698.7|7700.2|7695.2|0
1687486500000|2023-06-23 02:15:00|7703.2|7698.2|7702|7697|7703.4|7698.4|7701.1|7696.1|0
1687486800000|2023-06-23 02:20:00|7702.1|7697.1|7701.5|7696.5|7703|7698|7701.5|7696.5|0
1687487100000|2023-06-23 02:25:00|7701.7|7696.7|7701.6|7696.6|7703.3|7698.3|7701.5|7696.5|0
1687487400000|2023-06-23 02:30:00|7701.5|7696.5|7696.3|7691.3|7702|7697|7695.9|7690.9|0
1687487700000|2023-06-23 02:35:00|7696.2|7691.2|7695.5|7690.5|7698.6|7693.6|7694.8|7689.8|0
1687488000000|2023-06-23 02:40:00|7695.4|7690.4|7696.9|7691.9|7697.6|7692.6|7694|7689|0
1687488300000|2023-06-23 02:45:00|7696.8|7691.8|7697.4|7692.4|7698.6|7693.6|7696.8|7691.8|0
1687488600000|2023-06-23 02:50:00|7697.5|7692.5|7695.4|7690.4|7697.6|7692.6|7695.1|7690.1|0
1687488900000|2023-06-23 02:55:00|7695.3|7690.3|7697.7|7692.7|7698.2|7693.2|7695.3|7690.3|0
1687489200000|2023-06-23 03:00:00|7697.6|7692.6|7699|7694|7699.8|7694.8|7697.1|7692.1|0
1687489500000|2023-06-23 03:05:00|7699.1|7694.1|7699.3|7694.3|7699.9|7694.9|7697.9|7692.9|0
1687489800000|2023-06-23 03:10:00|7699.4|7694.4|7699.8|7694.8|7700.1|7695.1|7697.7|7692.7|0
1687490100000|2023-06-23 03:15:00|7699.9|7694.9|7699.4|7694.4|7700.3|7695.3|7698.6|7693.6|0
1687490400000|2023-06-23 03:20:00|7699.3|7694.3|7698.7|7693.7|7699.6|7694.6|7698|7693|0
1687490700000|2023-06-23 03:25:00|7698.6|7693.6|7699.8|7694.8|7700.6|7695.6|7697|7692|0
1687491000000|2023-06-23 03:30:00|7699.9|7694.9|7698.4|7693.4|7700.5|7695.5|7698.4|7693.4|0
1687491300000|2023-06-23 03:35:00|7698.5|7693.5|7703.1|7698.1|7703.6|7698.6|7698.2|7693.2|0
1687491600000|2023-06-23 03:40:00|7703.2|7698.2|7700.7|7695.7|7704.5|7699.5|7700.3|7695.3|0
1687491900000|2023-06-23 03:45:00|7700.8|7695.8|7702.1|7697.1|7702.2|7697.2|7699.8|7694.8|0
1687492200000|2023-06-23 03:50:00|7702|7697|7699.1|7694.1|7702.1|7697.1|7698.9|7693.9|0
1687492500000|2023-06-23 03:55:00|7699|7694|7696.8|7691.8|7699.2|7694.2|7695|7690|0
1687492800000|2023-06-23 04:00:00|7696.9|7691.9|7697.9|7692.9|7698.4|7693.4|7695.8|7690.8|0
1687493100000|2023-06-23 04:05:00|7697.8|7692.8|7695.7|7690.7|7698|7693|7695.7|7690.7|0
1687493400000|2023-06-23 04:10:00|7695.8|7690.8|7693.4|7688.4|7695.9|7690.9|7692.6|7687.6|0
1687493700000|2023-06-23 04:15:00|7693.5|7688.5|7692.7|7687.7|7694.7|7689.7|7692.5|7687.5|0
1687494000000|2023-06-23 04:20:00|7692.6|7687.6|7690.1|7685.1|7692.7|7687.7|7689.6|7684.6|0
1687494300000|2023-06-23 04:25:00|7690|7685|7681.3|7676.3|7690.1|7685.1|7680.9|7675.9|0
1687494600000|2023-06-23 04:30:00|7681.4|7676.4|7684.6|7679.6|7685.1|7680.1|7681.4|7676.4|0
1687494900000|2023-06-23 04:35:00|7684.4|7679.4|7685.2|7680.2|7685.9|7680.9|7682.9|7677.9|0
1687495200000|2023-06-23 04:40:00|7685.4|7680.4|7687.2|7682.2|7687.5|7682.5|7684.3|7679.3|0
1687495500000|2023-06-23 04:45:00|7687.3|7682.3|7686.7|7681.7|7687.4|7682.4|7685.2|7680.2|0
1687495800000|2023-06-23 04:50:00|7686.8|7681.8|7686.1|7681.1|7687.3|7682.3|7685.7|7680.7|0
1687496100000|2023-06-23 04:55:00|7686.4|7681.4|7685.2|7680.2|7686.9|7681.9|7684.9|7679.9|0
1687496400000|2023-06-23 05:00:00|7685.1|7680.1|7683.7|7678.7|7685.8|7680.8|7683.4|7678.4|0
1687496700000|2023-06-23 05:05:00|7683.9|7678.9|7690|7685|7690.6|7685.6|7683.7|7678.7|0
1687497000000|2023-06-23 05:10:00|7689.9|7684.9|7686.8|7681.8|7690.2|7685.2|7686.4|7681.4|0
1687497300000|2023-06-23 05:15:00|7686.7|7681.7|7687.9|7682.9|7689.8|7684.8|7686.7|7681.7|0
1687497600000|2023-06-23 05:20:00|7688|7683|7685.2|7680.2|7688.7|7683.7|7684.9|7679.9|0
1687497900000|2023-06-23 05:25:00|7685.3|7680.3|7681.7|7676.7|7685.7|7680.7|7679.2|7674.2|0
1687498200000|2023-06-23 05:30:00|7681.8|7676.8|7682.4|7677.4|7683.1|7678.1|7680.7|7675.7|0
1687498500000|2023-06-23 05:35:00|7682.5|7677.5|7684|7679|7684.7|7679.7|7682.5|7677.5|0
1687498800000|2023-06-23 05:40:00|7683.8|7678.8|7687.7|7682.7|7688.1|7683.1|7683|7678|0
1687499100000|2023-06-23 05:45:00|7687.6|7682.6|7691.4|7686.4|7691.5|7686.5|7686.8|7681.8|0
1687499400000|2023-06-23 05:50:00|7691.3|7686.3|7691.3|7686.3|7695.7|7690.7|7690.2|7685.2|0
1687499700000|2023-06-23 05:55:00|7691.4|7686.4|7692.7|7687.7|7693.5|7688.5|7690.2|7685.2|0
1687500000000|2023-06-23 06:00:00|7692.6|7687.6|7689.3|7684.3|7694.3|7689.3|7688.6|7683.6|0
1687500300000|2023-06-23 06:05:00|7689.2|7684.2|7686.6|7681.6|7690.5|7685.5|7684.7|7679.7|0
1687500600000|2023-06-23 06:10:00|7686.8|7681.8|7690.9|7685.9|7691|7686|7685.4|7680.4|0
1687500900000|2023-06-23 06:15:00|7691|7686|7689.8|7684.8|7692|7687|7689.3|7684.3|0
1687501200000|2023-06-23 06:20:00|7690.2|7685.2|7691|7686|7692|7687|7688.5|7683.5|0
1687501500000|2023-06-23 06:25:00|7691.1|7686.1|7689.5|7684.5|7691.3|7686.3|7688.6|7683.6|0
1687501800000|2023-06-23 06:30:00|7689.6|7684.6|7689.6|7684.6|7690.1|7685.1|7687.4|7682.4|0
1687502100000|2023-06-23 06:35:00|7689.8|7684.8|7690|7685|7690.8|7685.8|7688.9|7683.9|0
1687502400000|2023-06-23 06:40:00|7689.9|7684.9|7689.9|7684.9|7691.4|7686.4|7688.6|7683.6|0
1687502700000|2023-06-23 06:45:00|7690.1|7685.1|7688.4|7683.4|7690.8|7685.8|7688.4|7683.4|0
1687503000000|2023-06-23 06:50:00|7688.5|7683.5|7689.8|7684.8|7690|7685|7687.5|7682.5|0
1687503300000|2023-06-23 06:55:00|7690.1|7685.1|7692.4|7687.4|7694|7689|7689.9|7684.9|0
1687503600000|2023-06-23 07:00:00|7692.2|7687.2|7689.9|7684.9|7692.9|7687.9|7686.2|7681.2|0
1687503900000|2023-06-23 07:05:00|7690.1|7685.1|7694.8|7689.8|7695.9|7690.9|7690.1|7685.1|0
1687504200000|2023-06-23 07:10:00|7694.7|7689.7|7697.3|7692.3|7699.2|7694.2|7692.8|7687.8|0
1687504500000|2023-06-23 07:15:00|7698.7|7693.7|7699.9|7694.9|7704.4|7699.4|7697.9|7692.9|0
1687504800000|2023-06-23 07:20:00|7700|7695|7697.7|7692.7|7701.3|7696.3|7696.5|7691.5|0
1687505100000|2023-06-23 07:25:00|7697.8|7692.8|7694.2|7689.2|7698.3|7693.3|7691.7|7686.7|0
1687505400000|2023-06-23 07:30:00|7694.3|7689.3|7684|7679|7694.6|7689.6|7682.4|7677.4|0
1687505700000|2023-06-23 07:35:00|7684.1|7679.1|7684.9|7679.9|7686.7|7681.7|7682.6|7677.6|0
1687506000000|2023-06-23 07:40:00|7685|7680|7682.2|7677.2|7686|7681|7680.8|7675.8|0
1687506300000|2023-06-23 07:45:00|7682.5|7677.5|7678.8|7673.8|7682.7|7677.7|7670.4|7665.4|0
1687506600000|2023-06-23 07:50:00|7678.6|7673.6|7682.7|7677.7|7683|7678|7676.4|7671.4|0
1687506900000|2023-06-23 07:55:00|7682.8|7677.8|7684.6|7679.6|7685.2|7680.2|7682.1|7677.1|0
1687507200000|2023-06-23 08:00:00|7685.1|7680.1|7661.3|7658.3|7685.8|7680.8|7660.7|7657.7|0
1687507500000|2023-06-23 08:05:00|7661.1|7658.1|7666.2|7663.2|7667.9|7664.9|7659.3|7656.3|0
1687507800000|2023-06-23 08:10:00|7666.3|7663.3|7655|7652|7667.2|7664.2|7654.7|7651.7|0
1687508100000|2023-06-23 08:15:00|7655.2|7652.2|7657.7|7654.7|7660.6|7657.6|7655.2|7652.2|0
1687508400000|2023-06-23 08:20:00|7657.6|7654.6|7651.3|7648.3|7659.5|7656.5|7651.3|7648.3|0
1687508700000|2023-06-23 08:25:00|7651.7|7648.7|7645.7|7642.7|7651.8|7648.8|7644.8|7641.8|0
1687509000000|2023-06-23 08:30:00|7646|7643|7647.1|7644.1|7648.3|7645.3|7644.5|7641.5|0
1687509300000|2023-06-23 08:35:00|7647.4|7644.4|7657.6|7654.6|7659.3|7656.3|7646.4|7643.4|0
1687509600000|2023-06-23 08:40:00|7656.6|7653.6|7655.9|7652.9|7658.4|7655.4|7652.4|7649.4|0
1687509900000|2023-06-23 08:45:00|7656.9|7653.9|7650.3|7647.3|7656.9|7653.9|7649.1|7646.1|0
1687510200000|2023-06-23 08:50:00|7649.3|7646.3|7640.8|7637.8|7650.9|7647.9|7636.7|7633.7|0
1687510500000|2023-06-23 08:55:00|7640.9|7637.9|7639.9|7636.9|7642|7639|7634.8|7631.8|0
1687510800000|2023-06-23 09:00:00|7638.9|7635.9|7638.5|7635.5|7641.2|7638.2|7634.6|7631.6|0
1687511100000|2023-06-23 09:05:00|7638.4|7635.4|7642.3|7639.3|7642.3|7639.3|7634.9|7631.9|0
1687511400000|2023-06-23 09:10:00|7639.2|7636.2|7645.5|7642.5|7647.9|7644.9|7638.9|7635.9|0
1687511700000|2023-06-23 09:15:00|7646.5|7643.5|7646.8|7643.8|7647.4|7644.4|7645.4|7642.4|0
1687512000000|2023-06-23 09:20:00|7646.7|7643.7|7646.1|7643.1|7649|7646|7645.5|7642.5|0
1687512300000|2023-06-23 09:25:00|7646.9|7643.9|7644.7|7641.7|7647.4|7644.4|7643.6|7640.6|0
1687512600000|2023-06-23 09:30:00|7644|7641|7645.4|7642.4|7646.1|7643.1|7643.6|7640.6|0
1687512900000|2023-06-23 09:35:00|7646.2|7643.2|7649.3|7646.3|7649.5|7646.5|7645.2|7642.2|0
1687513200000|2023-06-23 09:40:00|7649.2|7646.2|7649.3|7646.3|7650.2|7647.2|7646.9|7643.9|0
1687513500000|2023-06-23 09:45:00|7649.2|7646.2|7648.6|7645.6|7649.3|7646.3|7645.6|7642.6|0
1687513800000|2023-06-23 09:50:00|7646.6|7643.6|7652.6|7649.6|7652.7|7649.7|7646.5|7643.5|0
1687514100000|2023-06-23 09:55:00|7652.7|7649.7|7653.6|7650.6|7656.7|7653.7|7651|7648|0
1687514400000|2023-06-23 10:00:00|7653.7|7650.7|7652.5|7649.5|7654.5|7651.5|7649.7|7646.7|0
1687514700000|2023-06-23 10:05:00|7654.4|7651.4|7658.6|7655.6|7658.6|7655.6|7652.2|7649.2|0
1687515000000|2023-06-23 10:10:00|7658.2|7655.2|7652|7649|7658.2|7655.2|7651.2|7648.2|0
1687515300000|2023-06-23 10:15:00|7653.9|7650.9|7649.1|7646.1|7654.2|7651.2|7649.1|7646.1|0
1687515600000|2023-06-23 10:20:00|7649.2|7646.2|7650.9|7647.9|7650.9|7647.9|7637.1|7634.1|0
1687515900000|2023-06-23 10:25:00|7650.8|7647.8|7650|7647|7651.1|7648.1|7648.8|7645.8|0
1687516200000|2023-06-23 10:30:00|7650.1|7647.1|7648.3|7645.3|7650.9|7647.9|7648|7645|0
1687516500000|2023-06-23 10:35:00|7648.2|7645.2|7641.4|7638.4|7648.6|7645.6|7640.7|7637.7|0
1687516800000|2023-06-23 10:40:00|7641.2|7638.2|7644.8|7641.8|7644.8|7641.8|7640.2|7637.2|0
1687517100000|2023-06-23 10:45:00|7644.7|7641.7|7643.9|7640.9|7647.1|7644.1|7642.6|7639.6|0
1687517400000|2023-06-23 10:50:00|7643.7|7640.7|7650.7|7647.7|7651.1|7648.1|7643.4|7640.4|0
1687517700000|2023-06-23 10:55:00|7650.6|7647.6|7651.2|7648.2|7652.3|7649.3|7649.5|7646.5|0
1687518000000|2023-06-23 11:00:00|7654.5|7651.5|7663.3|7660.3|7663.3|7660.3|7653.7|7650.7|0
1687518300000|2023-06-23 11:05:00|7663.4|7660.4|7671.5|7668.5|7672.7|7669.7|7662.4|7659.4|0
1687518600000|2023-06-23 11:10:00|7671.4|7668.4|7675.5|7672.5|7676.3|7673.3|7670.3|7667.3|0
1687518900000|2023-06-23 11:15:00|7675.4|7672.4|7674.7|7671.7|7676.3|7673.3|7674|7671|0
1687519200000|2023-06-23 11:20:00|7674.8|7671.8|7679.6|7676.6|7679.7|7676.7|7673.7|7670.7|0
1687519500000|2023-06-23 11:25:00|7679.5|7676.5|7675.7|7672.7|7680.4|7677.4|7675.4|7672.4|0
1687519800000|2023-06-23 11:30:00|7675.8|7672.8|7672.1|7669.1|7675.9|7672.9|7671.6|7668.6|0
1687520100000|2023-06-23 11:35:00|7672|7669|7674.4|7671.4|7675|7672|7671.9|7668.9|0
1687520400000|2023-06-23 11:40:00|7674.3|7671.3|7670|7667|7674.3|7671.3|7668.6|7665.6|0
1687520700000|2023-06-23 11:45:00|7670.1|7667.1|7668.5|7665.5|7670.6|7667.6|7666|7663|0
1687521000000|2023-06-23 11:50:00|7668.1|7665.1|7664.6|7661.6|7668.4|7665.4|7662.6|7659.6|0
1687521300000|2023-06-23 11:55:00|7664.5|7661.5|7666.2|7663.2|7668.5|7665.5|7664.5|7661.5|0
1687521600000|2023-06-23 12:00:00|7666.5|7663.5|7660.3|7657.3|7667.4|7664.4|7659.1|7656.1|0
1687521900000|2023-06-23 12:05:00|7660.1|7657.1|7661.4|7658.4|7663.8|7660.8|7659.4|7656.4|0
1687522200000|2023-06-23 12:10:00|7661.3|7658.3|7660.8|7657.8|7661.6|7658.6|7659.6|7656.6|0
1687522500000|2023-06-23 12:15:00|7660.6|7657.6|7651|7648|7660.6|7657.6|7650.3|7647.3|0
1687522800000|2023-06-23 12:20:00|7650.9|7647.9|7656.2|7653.2|7658.2|7655.2|7650.9|7647.9|0
1687523100000|2023-06-23 12:25:00|7656.3|7653.3|7653.2|7650.2|7656.6|7653.6|7653.1|7650.1|0
1687523400000|2023-06-23 12:30:00|7653|7650|7647.4|7644.4|7653|7650|7644|7641|0
1687523700000|2023-06-23 12:35:00|7648.1|7645.1|7637.7|7634.7|7649.6|7646.6|7633.7|7630.7|0
1687524000000|2023-06-23 12:40:00|7637.9|7634.9|7624|7621|7640.1|7637.1|7623.8|7620.8|0
1687524300000|2023-06-23 12:45:00|7624.1|7621.1|7617.4|7614.4|7625.4|7622.4|7609.4|7606.4|0
1687524600000|2023-06-23 12:50:00|7617.6|7614.6|7620.3|7617.3|7625.4|7622.4|7615.7|7612.7|0
1687524900000|2023-06-23 12:55:00|7620.5|7617.5|7623.1|7620.1|7623.4|7620.4|7615.6|7612.6|0
1687525200000|2023-06-23 13:00:00|7623|7620|7628.2|7625.2|7631.5|7628.5|7620.1|7617.1|0
1687525500000|2023-06-23 13:05:00|7628.1|7625.1|7619.5|7616.5|7628.1|7625.1|7613.4|7610.4|0
1687525800000|2023-06-23 13:10:00|7619.6|7616.6|7618.9|7615.9|7622.7|7619.7|7618.2|7615.2|0
1687526100000|2023-06-23 13:15:00|7619.6|7616.6|7615|7612|7620.8|7617.8|7612.6|7609.6|0
1687526400000|2023-06-23 13:20:00|7615.1|7612.1|7613.6|7610.6|7617.3|7614.3|7612.1|7609.1|0
1687526700000|2023-06-23 13:25:00|7613.2|7610.2|7612.1|7609.1|7613.8|7610.8|7608.5|7605.5|0
1687527000000|2023-06-23 13:30:00|7611.2|7608.2|7659.8|7658|7660.3|7658.5|7609.9|7606.9|0
1687527300000|2023-06-23 13:35:00|7660.7|7658.9|7642.4|7640.6|7663.1|7661.3|7628.4|7626.6|0
1687527600000|2023-06-23 13:40:00|7642.9|7641.1|7609.8|7608|7644.9|7643.1|7602.5|7600.7|0
1687527900000|2023-06-23 13:45:00|7611.6|7609.8|7586.6|7584.8|7614.7|7612.9|7585.8|7584|0
1687528200000|2023-06-23 13:50:00|7586.9|7585.1|7606.9|7605.1|7609|7607.2|7575.6|7573.8|0
1687528500000|2023-06-23 13:55:00|7607.1|7605.3|7604.5|7602.7|7616.4|7614.6|7591.3|7589.5|0
1687528800000|2023-06-23 14:00:00|7604.1|7602.3|7601|7599.2|7613|7611.2|7589.4|7587.6|0
1687529100000|2023-06-23 14:05:00|7600.9|7599.1|7619.4|7617.6|7622.4|7620.6|7593|7591.2|0
1687529400000|2023-06-23 14:10:00|7619.9|7618.1|7618.9|7617.1|7637.7|7635.9|7618.7|7616.9|0
1687529700000|2023-06-23 14:15:00|7619.5|7617.7|7636.8|7635|7638.4|7636.6|7618.1|7616.3|0
1687530000000|2023-06-23 14:20:00|7637|7635.2|7621.6|7619.8|7639.1|7637.3|7607.2|7605.4|0
1687530300000|2023-06-23 14:25:00|7621.4|7619.6|7618|7616.2|7625.3|7623.5|7598.5|7596.7|0
1687530600000|2023-06-23 14:30:00|7617.3|7615.5|7625.1|7623.3|7636.2|7634.4|7617.3|7615.5|0
1687530900000|2023-06-23 14:35:00|7625.2|7623.4|7646.9|7645.1|7647.2|7645.4|7623.4|7621.6|0
1687531200000|2023-06-23 14:40:00|7645.1|7643.3|7646.3|7644.5|7648.9|7647.1|7637|7635.2|0
1687531500000|2023-06-23 14:45:00|7646.2|7644.4|7627.7|7625.9|7647.3|7645.5|7621.9|7620.1|0
1687531800000|2023-06-23 14:50:00|7627.4|7625.6|7622.6|7620.8|7631.8|7630|7612.5|7610.7|0
1687532100000|2023-06-23 14:55:00|7622.4|7620.6|7628.4|7626.6|7628.8|7627|7611.6|7609.8|0
1687532400000|2023-06-23 15:00:00|7629.1|7627.3|7628.1|7626.3|7630.2|7628.4|7617.9|7616.1|0
1687532700000|2023-06-23 15:05:00|7628|7626.2|7632.4|7630.6|7638.6|7636.8|7626.8|7625|0
1687533000000|2023-06-23 15:10:00|7632.3|7630.5|7624|7622.2|7634|7632.2|7622.5|7620.7|0
1687533300000|2023-06-23 15:15:00|7624.2|7622.4|7622.6|7620.8|7628.3|7626.5|7618.8|7617|0
1687533600000|2023-06-23 15:20:00|7621.9|7620.1|7618.7|7616.9|7623.5|7621.7|7607.4|7605.6|0
1687533900000|2023-06-23 15:25:00|7617.8|7616|7608.1|7606.3|7620.4|7618.6|7601.3|7599.5|0
1687534200000|2023-06-23 15:30:00|7608.6|7606.8|7605.4|7603.6|7610.5|7608.7|7595.1|7593.3|0
1687534500000|2023-06-23 15:35:00|7605.8|7604|7620.2|7618.4|7625.3|7623.5|7605.7|7603.9|0
1687534800000|2023-06-23 15:40:00|7619.6|7617.8|7628.2|7626.4|7633.5|7631.7|7618.2|7616.4|0
1687535100000|2023-06-23 15:45:00|7628.1|7626.3|7641.5|7639.7|7644.6|7642.8|7628.1|7626.3|0
1687535400000|2023-06-23 15:50:00|7641.6|7639.8|7641.3|7639.5|7645.4|7643.6|7637.5|7635.7|0
1687535700000|2023-06-23 15:55:00|7641.1|7639.3|7640.4|7638.6|7644.4|7642.6|7637.6|7635.8|0
1687536000000|2023-06-23 16:00:00|7640.3|7638.5|7644.5|7642.7|7654|7652.2|7640|7638.2|0
1687536300000|2023-06-23 16:05:00|7644.6|7642.8|7652.6|7650.8|7653.2|7651.4|7642.2|7640.4|0
1687536600000|2023-06-23 16:10:00|7652.8|7651|7658.7|7656.9|7658.8|7657|7648.8|7647|0
1687536900000|2023-06-23 16:15:00|7657.8|7656|7674.6|7672.8|7674.6|7672.8|7655.9|7654.1|0
1687537200000|2023-06-23 16:20:00|7674.8|7673|7669.1|7667.3|7675|7673.2|7666.4|7664.6|0
1687537500000|2023-06-23 16:25:00|7668.9|7667.1|7682|7680.2|7682.8|7681|7668.9|7667.1|0
1687537800000|2023-06-23 16:30:00|7683.9|7682.1|7685.2|7683.4|7695.4|7693.6|7681.6|7679.8|0
1687538100000|2023-06-23 16:35:00|7684.9|7683.1|7691.1|7689.3|7692.8|7691|7680.6|7678.8|0
1687538400000|2023-06-23 16:40:00|7691|7689.2|7692.9|7691.1|7698.8|7697|7687.3|7685.5|0
1687538700000|2023-06-23 16:45:00|7693.2|7691.4|7691.6|7689.8|7693.7|7691.9|7683.4|7681.6|0
1687539000000|2023-06-23 16:50:00|7691.8|7690|7679.8|7678|7693.3|7691.5|7679.6|7677.8|0
1687539300000|2023-06-23 16:55:00|7680.1|7678.3|7686.8|7685|7691.1|7689.3|7680.1|7678.3|0
1687539600000|2023-06-23 17:00:00|7688.1|7686.3|7689.6|7687.8|7696.5|7694.7|7682.1|7680.3|0
1687539900000|2023-06-23 17:05:00|7689.7|7687.9|7703|7701.2|7705.2|7703.4|7683.3|7681.5|0
1687540200000|2023-06-23 17:10:00|7704.2|7702.4|7711.2|7709.4|7713|7711.2|7702.1|7700.3|0
1687540500000|2023-06-23 17:15:00|7710.8|7709|7713.3|7711.5|7716.1|7714.3|7708.6|7706.8|0
1687540800000|2023-06-23 17:20:00|7713.2|7711.4|7711.3|7709.5|7719.1|7717.3|7708.2|7706.4|0
1687541100000|2023-06-23 17:25:00|7711.1|7709.3|7707.1|7705.3|7713.2|7711.4|7703.2|7701.4|0
1687541400000|2023-06-23 17:30:00|7707.3|7705.5|7707.3|7705.5|7711.1|7709.3|7702.3|7700.5|0
1687541700000|2023-06-23 17:35:00|7708.1|7706.3|7708|7706.2|7708.7|7706.9|7700.3|7698.5|0
1687542000000|2023-06-23 17:40:00|7707.9|7706.1|7698.9|7697.1|7709.7|7707.9|7694.2|7692.4|0
1687542300000|2023-06-23 17:45:00|7698.3|7696.5|7692.6|7690.8|7699.2|7697.4|7691.4|7689.6|0
1687542600000|2023-06-23 17:50:00|7692.5|7690.7|7696|7694.2|7701.5|7699.7|7690.3|7688.5|0
1687542900000|2023-06-23 17:55:00|7695.9|7694.1|7694.7|7692.9|7701.2|7699.4|7694.1|7692.3|0
1687543200000|2023-06-23 18:00:00|7694.2|7692.4|7696.8|7695|7699.4|7697.6|7692.8|7691|0
1687543500000|2023-06-23 18:05:00|7696.7|7694.9|7686.4|7684.6|7697.1|7695.3|7683.1|7681.3|0
1687543800000|2023-06-23 18:10:00|7686.3|7684.5|7682.9|7681.1|7686.9|7685.1|7675.7|7673.9|0
1687544100000|2023-06-23 18:15:00|7682.5|7680.7|7684.3|7682.5|7692.2|7690.4|7681.5|7679.7|0
1687544400000|2023-06-23 18:20:00|7684.6|7682.8|7691.3|7689.5|7693.6|7691.8|7684.2|7682.4|0
1687544700000|2023-06-23 18:25:00|7690.7|7688.9|7681.9|7680.1|7691|7689.2|7675.8|7674|0
1687545000000|2023-06-23 18:30:00|7681.6|7679.8|7680.5|7678.7|7682|7680.2|7673.7|7671.9|0
1687545300000|2023-06-23 18:35:00|7680.6|7678.8|7669.2|7667.4|7684.2|7682.4|7669|7667.2|0
1687545600000|2023-06-23 18:40:00|7668.8|7667|7658.9|7657.1|7672.2|7670.4|7657.1|7655.3|0
1687545900000|2023-06-23 18:45:00|7657.8|7656|7658.4|7656.6|7662.7|7660.9|7647.9|7646.1|0
1687546200000|2023-06-23 18:50:00|7658.5|7656.7|7659.7|7657.9|7662.1|7660.3|7655.2|7653.4|0
1687546500000|2023-06-23 18:55:00|7659.6|7657.8|7657.8|7656|7666.6|7664.8|7657.2|7655.4|0
1687546800000|2023-06-23 19:00:00|7656.6|7654.8|7650.2|7648.4|7656.6|7654.8|7641.9|7640.1|0
1687547100000|2023-06-23 19:05:00|7650.1|7648.3|7660.3|7658.5|7660.9|7659.1|7648.5|7646.7|0
1687547400000|2023-06-23 19:10:00|7660.7|7658.9|7662.8|7661|7667.7|7665.9|7657.9|7656.1|0
1687547700000|2023-06-23 19:15:00|7662.4|7660.6|7672.3|7670.5|7672.8|7671|7660.2|7658.4|0
1687548000000|2023-06-23 19:20:00|7672.2|7670.4|7659.4|7657.6|7673.6|7671.8|7656.6|7654.8|0
1687548300000|2023-06-23 19:25:00|7659.3|7657.5|7657.1|7655.3|7660.3|7658.5|7654.2|7652.4|0
1687548600000|2023-06-23 19:30:00|7657.4|7655.6|7656.9|7655.1|7661.9|7660.1|7651.4|7649.6|0
1687548900000|2023-06-23 19:35:00|7657.3|7655.5|7655|7653.2|7660.6|7658.8|7652.6|7650.8|0
1687549200000|2023-06-23 19:40:00|7656.2|7654.4|7658.8|7657|7659.8|7658|7648.2|7646.4|0
1687549500000|2023-06-23 19:45:00|7659.5|7657.7|7659|7657.2|7662.6|7660.8|7655.1|7653.3|0
1687549800000|2023-06-23 19:50:00|7652.3|7650.5|7665.1|7663.3|7672.9|7671.1|7648.3|7646.5|0
1687550100000|2023-06-23 19:55:00|7667.6|7665.8|7656.3|7654.5|7677|7675.2|7653.2|7651.4|0
1687550400000|2023-06-23 20:00:00|7656.9|7653.9|7656.8|7653.8|7658.9|7655.9|7648|7645|0
1687550700000|2023-06-23 20:05:00|7657.2|7654.2|7655.6|7652.6|7658.8|7655.8|7654.5|7651.5|0
1687551000000|2023-06-23 20:10:00|7655.5|7652.5|7652.8|7649.8|7655.7|7652.7|7652.4|7649.4|0
1687551300000|2023-06-23 20:15:00|7652.6|7649.6|7650.1|7647.1|7653|7650|7650|7647|0
1687551600000|2023-06-23 20:20:00|7650.2|7647.2|7648.3|7645.3|7650.2|7647.2|7647|7644|0
1687551900000|2023-06-23 20:25:00|7648.1|7645.1|7644.4|7641.4|7648.3|7645.3|7644.1|7641.1|0
1687552200000|2023-06-23 20:30:00|7644.5|7641.5|7645.9|7642.9|7646.6|7643.6|7644.3|7641.3|0
1687552500000|2023-06-23 20:35:00|7645.7|7642.7|7646.3|7643.3|7646.7|7643.7|7644.2|7641.2|0
1687552800000|2023-06-23 20:40:00|7646.1|7643.1|7646.2|7643.2|7647.8|7644.8|7646|7643|0
1687553100000|2023-06-23 20:45:00|7646.1|7643.1|7646.7|7643.7|7647.2|7644.2|7645.7|7642.7|0
1687553400000|2023-06-23 20:50:00|7646.8|7643.8|7645.7|7642.7|7646.8|7643.8|7645.4|7642.4|0
1687553700000|2023-06-23 20:55:00|7645.6|7642.6|7646.2|7643.2|7647.1|7644.1|7645.5|7642.5|0
1687730400000|2023-06-25 22:00:00|7648.9|7643.9|7649|7644|7651|7646|7647.7|7642.7|0
1687730700000|2023-06-25 22:05:00|7649.1|7644.1|7653.1|7648.1|7655.1|7650.1|7649|7644|0
1687731000000|2023-06-25 22:10:00|7653|7648|7658.6|7653.6|7658.9|7653.9|7652.9|7647.9|0
1687731300000|2023-06-25 22:15:00|7658.8|7653.8|7658.7|7653.7|7660.3|7655.3|7658|7653|0
1687731600000|2023-06-25 22:20:00|7658.6|7653.6|7660.4|7655.4|7660.9|7655.9|7658.4|7653.4|0
1687731900000|2023-06-25 22:25:00|7660.5|7655.5|7660.1|7655.1|7662.1|7657.1|7659.4|7654.4|0
1687732200000|2023-06-25 22:30:00|7660.2|7655.2|7659|7654|7660.9|7655.9|7658.1|7653.1|0
1687732500000|2023-06-25 22:35:00|7658.7|7653.7|7661.2|7656.2|7661.2|7656.2|7658|7653|0
1687732800000|2023-06-25 22:40:00|7661.1|7656.1|7663.7|7658.7|7663.8|7658.8|7660.2|7655.2|0
1687733100000|2023-06-25 22:45:00|7663.6|7658.6|7667|7662|7667.5|7662.5|7662.6|7657.6|0
1687733400000|2023-06-25 22:50:00|7666.9|7661.9|7665.8|7660.8|7668.5|7663.5|7665.6|7660.6|0
1687733700000|2023-06-25 22:55:00|7666|7661|7669.5|7664.5|7670.1|7665.1|7665|7660|0
1687734000000|2023-06-25 23:00:00|7669.7|7664.7|7666.3|7661.3|7670.9|7665.9|7664.5|7659.5|0
1687734300000|2023-06-25 23:05:00|7666.2|7661.2|7667.8|7662.8|7669.5|7664.5|7666.1|7661.1|0
1687734600000|2023-06-25 23:10:00|7668.3|7663.3|7669.5|7664.5|7671.1|7666.1|7668|7663|0
1687734900000|2023-06-25 23:15:00|7669.6|7664.6|7668|7663|7670.8|7665.8|7667.6|7662.6|0
1687735200000|2023-06-25 23:20:00|7667.9|7662.9|7670.1|7665.1|7670.1|7665.1|7667.9|7662.9|0
1687735500000|2023-06-25 23:25:00|7670.2|7665.2|7671.1|7666.1|7672.2|7667.2|7670.2|7665.2|0
1687735800000|2023-06-25 23:30:00|7671.4|7666.4|7670.5|7665.5|7671.5|7666.5|7669.5|7664.5|0
1687736100000|2023-06-25 23:35:00|7670.7|7665.7|7670.1|7665.1|7671.1|7666.1|7668.9|7663.9|0
1687736400000|2023-06-25 23:40:00|7670|7665|7669.8|7664.8|7671.7|7666.7|7669|7664|0
1687736700000|2023-06-25 23:45:00|7670|7665|7668.3|7663.3|7670|7665|7666.7|7661.7|0
1687737000000|2023-06-25 23:50:00|7668.2|7663.2|7666.1|7661.1|7668.4|7663.4|7666|7661|0
1687737300000|2023-06-25 23:55:00|7666|7661|7670.5|7665.5|7670.6|7665.6|7666|7661|0
1687737600000|2023-06-26 00:00:00|7670.4|7665.4|7664.7|7659.7|7671|7666|7664.1|7659.1|0
1687737900000|2023-06-26 00:05:00|7664.4|7659.4|7662.5|7657.5|7665.5|7660.5|7662.1|7657.1|0
1687738200000|2023-06-26 00:10:00|7662.6|7657.6|7663.2|7658.2|7664.9|7659.9|7662.4|7657.4|0
1687738500000|2023-06-26 00:15:00|7663|7658|7664.2|7659.2|7666.5|7661.5|7662.7|7657.7|0
1687738800000|2023-06-26 00:20:00|7664.1|7659.1|7667|7662|7668.2|7663.2|7663.9|7658.9|0
1687739100000|2023-06-26 00:25:00|7666.9|7661.9|7667.7|7662.7|7667.8|7662.8|7664.9|7659.9|0
1687739400000|2023-06-26 00:30:00|7667.6|7662.6|7667.5|7662.5|7668.2|7663.2|7664.7|7659.7|0
1687739700000|2023-06-26 00:35:00|7667.4|7662.4|7666.4|7661.4|7668.8|7663.8|7665.1|7660.1|0
1687740000000|2023-06-26 00:40:00|7666.2|7661.2|7666|7661|7667.3|7662.3|7665.2|7660.2|0
1687740300000|2023-06-26 00:45:00|7666.1|7661.1|7664.3|7659.3|7668|7663|7663.5|7658.5|0
1687740600000|2023-06-26 00:50:00|7664.2|7659.2|7664.8|7659.8|7664.9|7659.9|7663.5|7658.5|0
1687740900000|2023-06-26 00:55:00|7664.9|7659.9|7666.6|7661.6|7667|7662|7664.9|7659.9|0
1687741200000|2023-06-26 01:00:00|7666.5|7661.5|7663.6|7658.6|7667|7662|7662.2|7657.2|0
1687741500000|2023-06-26 01:05:00|7663.4|7658.4|7661.7|7656.7|7663.4|7658.4|7659.7|7654.7|0
1687741800000|2023-06-26 01:10:00|7661.8|7656.8|7659.8|7654.8|7662.7|7657.7|7657.9|7652.9|0
1687742100000|2023-06-26 01:15:00|7659.7|7654.7|7664|7659|7664.3|7659.3|7659.3|7654.3|0
1687742400000|2023-06-26 01:20:00|7663.9|7658.9|7667.1|7662.1|7667.3|7662.3|7662.9|7657.9|0
1687742700000|2023-06-26 01:25:00|7667|7662|7666.9|7661.9|7667.1|7662.1|7664.8|7659.8|0
1687743000000|2023-06-26 01:30:00|7667|7662|7669.8|7664.8|7670.2|7665.2|7666.7|7661.7|0
1687743300000|2023-06-26 01:35:00|7669.9|7664.9|7673|7668|7673.6|7668.6|7668.3|7663.3|0
1687743600000|2023-06-26 01:40:00|7672.9|7667.9|7675.4|7670.4|7675.4|7670.4|7671.7|7666.7|0
1687743900000|2023-06-26 01:45:00|7675.3|7670.3|7672|7667|7675.7|7670.7|7672|7667|0
1687744200000|2023-06-26 01:50:00|7672.1|7667.1|7671.4|7666.4|7672.7|7667.7|7670.5|7665.5|0
1687744500000|2023-06-26 01:55:00|7671.3|7666.3|7669.6|7664.6|7672.2|7667.2|7669.6|7664.6|0
1687744800000|2023-06-26 02:00:00|7669.5|7664.5|7671.7|7666.7|7672|7667|7669.3|7664.3|0
1687745100000|2023-06-26 02:05:00|7671.6|7666.6|7671.5|7666.5|7672.7|7667.7|7669.9|7664.9|0
1687745400000|2023-06-26 02:10:00|7671.6|7666.6|7672.9|7667.9|7673.1|7668.1|7671.4|7666.4|0
1687745700000|2023-06-26 02:15:00|7672.8|7667.8|7671.9|7666.9|7673|7668|7671.2|7666.2|0
1687746000000|2023-06-26 02:20:00|7672.1|7667.1|7672.4|7667.4|7673.3|7668.3|7670.8|7665.8|0
1687746300000|2023-06-26 02:25:00|7672.3|7667.3|7671.7|7666.7|7673.1|7668.1|7670.8|7665.8|0
1687746600000|2023-06-26 02:30:00|7671.6|7666.6|7671.8|7666.8|7672.6|7667.6|7670.9|7665.9|0
1687746900000|2023-06-26 02:35:00|7671.9|7666.9|7674.1|7669.1|7675.1|7670.1|7671.8|7666.8|0
1687747200000|2023-06-26 02:40:00|7674|7669|7673.9|7668.9|7674.7|7669.7|7673.6|7668.6|0
1687747500000|2023-06-26 02:45:00|7673.8|7668.8|7674.3|7669.3|7674.4|7669.4|7672.8|7667.8|0
1687747800000|2023-06-26 02:50:00|7674.4|7669.4|7673.9|7668.9|7674.4|7669.4|7672.7|7667.7|0
1687748100000|2023-06-26 02:55:00|7674|7669|7673.5|7668.5|7674.3|7669.3|7672.8|7667.8|0
1687748400000|2023-06-26 03:00:00|7673.6|7668.6|7674.2|7669.2|7674.8|7669.8|7673.1|7668.1|0
1687748700000|2023-06-26 03:05:00|7674.3|7669.3|7677|7672|7677|7672|7674.3|7669.3|0
1687749000000|2023-06-26 03:10:00|7676.9|7671.9|7677.3|7672.3|7678.1|7673.1|7676.8|7671.8|0
1687749300000|2023-06-26 03:15:00|7677.2|7672.2|7677.4|7672.4|7677.8|7672.8|7676.3|7671.3|0
1687749600000|2023-06-26 03:20:00|7677.3|7672.3|7676.3|7671.3|7677.5|7672.5|7675.6|7670.6|0
1687749900000|2023-06-26 03:25:00|7676.4|7671.4|7676.9|7671.9|7677.4|7672.4|7675.8|7670.8|0
1687750200000|2023-06-26 03:30:00|7677|7672|7675.1|7670.1|7677.1|7672.1|7674.7|7669.7|0
1687750500000|2023-06-26 03:35:00|7675.2|7670.2|7674.5|7669.5|7675.9|7670.9|7674.1|7669.1|0
1687750800000|2023-06-26 03:40:00|7674.6|7669.6|7672.8|7667.8|7675.1|7670.1|7672.6|7667.6|0
1687751100000|2023-06-26 03:45:00|7672.6|7667.6|7674.1|7669.1|7674.2|7669.2|7672.4|7667.4|0
1687751400000|2023-06-26 03:50:00|7674.5|7669.5|7673.3|7668.3|7675.3|7670.3|7673.1|7668.1|0
1687751700000|2023-06-26 03:55:00|7673.2|7668.2|7672.4|7667.4|7673.2|7668.2|7670.4|7665.4|0
1687752000000|2023-06-26 04:00:00|7672.3|7667.3|7672.3|7667.3|7672.7|7667.7|7671.3|7666.3|0
1687752300000|2023-06-26 04:05:00|7672.4|7667.4|7673.1|7668.1|7673.6|7668.6|7671.9|7666.9|0
1687752600000|2023-06-26 04:10:00|7673.2|7668.2|7671|7666|7673.7|7668.7|7670.9|7665.9|0
1687752900000|2023-06-26 04:15:00|7670.9|7665.9|7671.1|7666.1|7671.6|7666.6|7670.6|7665.6|0
1687753200000|2023-06-26 04:20:00|7671.2|7666.2|7669.1|7664.1|7671.3|7666.3|7668.4|7663.4|0
1687753500000|2023-06-26 04:25:00|7669.2|7664.2|7667.6|7662.6|7669.6|7664.6|7667.1|7662.1|0
1687753800000|2023-06-26 04:30:00|7667.5|7662.5|7669.2|7664.2|7669.7|7664.7|7667|7662|0
1687754100000|2023-06-26 04:35:00|7669.1|7664.1|7669.7|7664.7|7670|7665|7668.9|7663.9|0
1687754400000|2023-06-26 04:40:00|7669.6|7664.6|7669|7664|7670|7665|7668|7663|0
1687754700000|2023-06-26 04:45:00|7668.9|7663.9|7668|7663|7669.4|7664.4|7667.1|7662.1|0
1687755000000|2023-06-26 04:50:00|7668.2|7663.2|7667.3|7662.3|7668.6|7663.6|7667|7662|0
1687755300000|2023-06-26 04:55:00|7667.4|7662.4|7667.3|7662.3|7667.7|7662.7|7665.2|7660.2|0
1687755600000|2023-06-26 05:00:00|7667.2|7662.2|7665.5|7660.5|7667.7|7662.7|7664.2|7659.2|0
1687755900000|2023-06-26 05:05:00|7665.7|7660.7|7665.9|7660.9|7666.9|7661.9|7665.3|7660.3|0
1687756200000|2023-06-26 05:10:00|7666|7661|7663.9|7658.9|7666.4|7661.4|7663.1|7658.1|0
1687756500000|2023-06-26 05:15:00|7664|7659|7664.6|7659.6|7664.6|7659.6|7663.3|7658.3|0
1687756800000|2023-06-26 05:20:00|7664.5|7659.5|7660.3|7655.3|7664.8|7659.8|7660.2|7655.2|0
1687757100000|2023-06-26 05:25:00|7660.5|7655.5|7661.7|7656.7|7662.2|7657.2|7660.3|7655.3|0
1687757400000|2023-06-26 05:30:00|7661.8|7656.8|7663.8|7658.8|7664|7659|7661.5|7656.5|0
1687757700000|2023-06-26 05:35:00|7663.7|7658.7|7662.8|7657.8|7663.8|7658.8|7662.3|7657.3|0
1687758000000|2023-06-26 05:40:00|7662.7|7657.7|7664|7659|7665.1|7660.1|7661.8|7656.8|0
1687758300000|2023-06-26 05:45:00|7663.7|7658.7|7665|7660|7666.1|7661.1|7663.5|7658.5|0
1687758600000|2023-06-26 05:50:00|7664.9|7659.9|7663.1|7658.1|7664.9|7659.9|7662.8|7657.8|0
1687758900000|2023-06-26 05:55:00|7663|7658|7662.3|7657.3|7663.1|7658.1|7661|7656|0
1687759200000|2023-06-26 06:00:00|7662.1|7657.1|7659.6|7654.6|7662.1|7657.1|7657.3|7652.3|0
1687759500000|2023-06-26 06:05:00|7659.1|7654.1|7661.4|7656.4|7662|7657|7658.1|7653.1|0
1687759800000|2023-06-26 06:10:00|7661.3|7656.3|7660.1|7655.1|7663.5|7658.5|7660|7655|0
1687760100000|2023-06-26 06:15:00|7659.8|7654.8|7659|7654|7660.3|7655.3|7657.5|7652.5|0
1687760400000|2023-06-26 06:20:00|7658.8|7653.8|7659.9|7654.9|7660.5|7655.5|7658.6|7653.6|0
1687760700000|2023-06-26 06:25:00|7659.4|7654.4|7656.7|7651.7|7660.3|7655.3|7656.2|7651.2|0
1687761000000|2023-06-26 06:30:00|7655.9|7650.9|7656.7|7651.7|7657|7652|7654.4|7649.4|0
1687761300000|2023-06-26 06:35:00|7656.8|7651.8|7654.3|7649.3|7657.7|7652.7|7654.2|7649.2|0
1687761600000|2023-06-26 06:40:00|7654.5|7649.5|7652.8|7647.8|7655.4|7650.4|7652.2|7647.2|0
1687761900000|2023-06-26 06:45:00|7652.5|7647.5|7653.5|7648.5|7654.7|7649.7|7651.9|7646.9|0
1687762200000|2023-06-26 06:50:00|7653.4|7648.4|7655.8|7650.8|7655.9|7650.9|7653.3|7648.3|0
1687762500000|2023-06-26 06:55:00|7655.9|7650.9|7656|7651|7656.5|7651.5|7655.1|7650.1|0
1687762800000|2023-06-26 07:00:00|7656.1|7651.1|7649.7|7644.7|7656.1|7651.1|7648.3|7643.3|0
1687763100000|2023-06-26 07:05:00|7649.4|7644.4|7646|7641|7651.4|7646.4|7644.7|7639.7|0
1687763400000|2023-06-26 07:10:00|7646.1|7641.1|7637.4|7632.4|7646.1|7641.1|7635.8|7630.8|0
1687763700000|2023-06-26 07:15:00|7637.6|7632.6|7633.6|7628.6|7640.4|7635.4|7632.5|7627.5|0
1687764000000|2023-06-26 07:20:00|7633.4|7628.4|7636.4|7631.4|7637|7632|7633.3|7628.3|0
1687764300000|2023-06-26 07:25:00|7636.1|7631.1|7636.5|7631.5|7639.2|7634.2|7632.3|7627.3|0
1687764600000|2023-06-26 07:30:00|7636.3|7631.3|7630.6|7625.6|7637.8|7632.8|7626.5|7621.5|0
1687764900000|2023-06-26 07:35:00|7630.3|7625.3|7631.7|7626.7|7631.7|7626.7|7624.8|7619.8|0
1687765200000|2023-06-26 07:40:00|7631.5|7626.5|7640.2|7635.2|7640.7|7635.7|7630.8|7625.8|0
1687765500000|2023-06-26 07:45:00|7640.3|7635.3|7636.9|7631.9|7641.2|7636.2|7633.7|7628.7|0
1687765800000|2023-06-26 07:50:00|7637|7632|7642.9|7637.9|7643.2|7638.2|7636.9|7631.9|0
1687766100000|2023-06-26 07:55:00|7643.1|7638.1|7644.1|7639.1|7645.8|7640.8|7642.8|7637.8|0
1687766400000|2023-06-26 08:00:00|7644.2|7639.2|7624.6|7621.6|7644.2|7639.2|7618.4|7615.4|0
1687766700000|2023-06-26 08:05:00|7625.6|7622.6|7609.6|7606.6|7625.6|7622.6|7609.2|7606.2|0
1687767000000|2023-06-26 08:10:00|7608.7|7605.7|7624.1|7621.1|7624.9|7621.9|7608.7|7605.7|0
1687767300000|2023-06-26 08:15:00|7624.2|7621.2|7624.6|7621.6|7628.3|7625.3|7624|7621|0
1687767600000|2023-06-26 08:20:00|7624.5|7621.5|7624|7621|7625.9|7622.9|7621.6|7618.6|0
1687767900000|2023-06-26 08:25:00|7623.9|7620.9|7620|7617|7623.9|7620.9|7619.7|7616.7|0
1687768200000|2023-06-26 08:30:00|7619.8|7616.8|7619.3|7616.3|7619.8|7616.8|7608.3|7605.3|0
1687768500000|2023-06-26 08:35:00|7619.4|7616.4|7624.2|7621.2|7625.2|7622.2|7618.1|7615.1|0
1687768800000|2023-06-26 08:40:00|7623.8|7620.8|7618.6|7615.6|7624|7621|7618.6|7615.6|0
1687769100000|2023-06-26 08:45:00|7618.1|7615.1|7609.6|7606.6|7618.6|7615.6|7609.6|7606.6|0
1687769400000|2023-06-26 08:50:00|7609.4|7606.4|7612.7|7609.7|7613.2|7610.2|7609.2|7606.2|0
1687769700000|2023-06-26 08:55:00|7612.8|7609.8|7615.1|7612.1|7616.2|7613.2|7612.7|7609.7|0
1687770000000|2023-06-26 09:00:00|7615|7612|7618.3|7615.3|7619.2|7616.2|7614.8|7611.8|0
1687770300000|2023-06-26 09:05:00|7618.4|7615.4|7618.7|7615.7|7620.4|7617.4|7616.1|7613.1|0
1687770600000|2023-06-26 09:10:00|7619|7616|7620.7|7617.7|7622.3|7619.3|7618.3|7615.3|0
1687770900000|2023-06-26 09:15:00|7620.8|7617.8|7620.5|7617.5|7621.7|7618.7|7620.2|7617.2|0
1687771200000|2023-06-26 09:20:00|7620.6|7617.6|7621.8|7618.8|7623|7620|7620.4|7617.4|0
1687771500000|2023-06-26 09:25:00|7621.9|7618.9|7622.5|7619.5|7623.4|7620.4|7621.9|7618.9|0
1687771800000|2023-06-26 09:30:00|7622.3|7619.3|7620.8|7617.8|7622.3|7619.3|7619.8|7616.8|0
1687772100000|2023-06-26 09:35:00|7620.7|7617.7|7622.3|7619.3|7622.6|7619.6|7620|7617|0
1687772400000|2023-06-26 09:40:00|7622.4|7619.4|7624.4|7621.4|7624.7|7621.7|7622|7619|0
1687772700000|2023-06-26 09:45:00|7624.5|7621.5|7626.9|7623.9|7627.1|7624.1|7623.3|7620.3|0
1687773000000|2023-06-26 09:50:00|7626.7|7623.7|7626.2|7623.2|7627.5|7624.5|7625.9|7622.9|0
1687773300000|2023-06-26 09:55:00|7626.3|7623.3|7624.4|7621.4|7626.9|7623.9|7623.2|7620.2|0
1687773600000|2023-06-26 10:00:00|7624.3|7621.3|7621.5|7618.5|7624.7|7621.7|7621.1|7618.1|0
1687773900000|2023-06-26 10:05:00|7621.4|7618.4|7622|7619|7622.2|7619.2|7620.3|7617.3|0
1687774200000|2023-06-26 10:10:00|7622.1|7619.1|7621.7|7618.7|7622.4|7619.4|7621.3|7618.3|0
1687774500000|2023-06-26 10:15:00|7621.8|7618.8|7621.7|7618.7|7622.8|7619.8|7621.4|7618.4|0
1687774800000|2023-06-26 10:20:00|7621.8|7618.8|7619.7|7616.7|7622.1|7619.1|7619.6|7616.6|0
1687775100000|2023-06-26 10:25:00|7619.6|7616.6|7620|7617|7620.6|7617.6|7616.8|7613.8|0
1687775400000|2023-06-26 10:30:00|7620.1|7617.1|7618.4|7615.4|7620.1|7617.1|7618.2|7615.2|0
1687775700000|2023-06-26 10:35:00|7618.8|7615.8|7619.6|7616.6|7620.7|7617.7|7618.3|7615.3|0
1687776000000|2023-06-26 10:40:00|7619.7|7616.7|7623.7|7620.7|7624.2|7621.2|7618.8|7615.8|0
1687776300000|2023-06-26 10:45:00|7623.9|7620.9|7623.8|7620.8|7626.8|7623.8|7623.3|7620.3|0
1687776600000|2023-06-26 10:50:00|7623.7|7620.7|7625.2|7622.2|7625.5|7622.5|7622.5|7619.5|0
1687776900000|2023-06-26 10:55:00|7625.3|7622.3|7625|7622|7625.9|7622.9|7624.5|7621.5|0
1687777200000|2023-06-26 11:00:00|7627.2|7624.2|7624.2|7621.2|7628.9|7625.9|7621.7|7618.7|0
1687777500000|2023-06-26 11:05:00|7624.1|7621.1|7623.9|7620.9|7624.7|7621.7|7622|7619|0
1687777800000|2023-06-26 11:10:00|7623.7|7620.7|7631.8|7628.8|7632|7629|7623.7|7620.7|0
1687778100000|2023-06-26 11:15:00|7632.5|7629.5|7632.3|7629.3|7632.8|7629.8|7631.2|7628.2|0
1687778400000|2023-06-26 11:20:00|7632.2|7629.2|7633.7|7630.7|7635.1|7632.1|7630.8|7627.8|0
1687778700000|2023-06-26 11:25:00|7633.8|7630.8|7631.8|7628.8|7633.8|7630.8|7628.4|7625.4|0
1687779000000|2023-06-26 11:30:00|7632|7629|7632.3|7629.3|7633.6|7630.6|7631.1|7628.1|0
1687779300000|2023-06-26 11:35:00|7632.6|7629.6|7633.4|7630.4|7634|7631|7631.7|7628.7|0
1687779600000|2023-06-26 11:40:00|7633.3|7630.3|7637.9|7634.9|7637.9|7634.9|7633.2|7630.2|0
1687779900000|2023-06-26 11:45:00|7638|7635|7648|7645|7649.6|7646.6|7638|7635|0
1687780200000|2023-06-26 11:50:00|7648.1|7645.1|7651.7|7648.7|7652.3|7649.3|7645.5|7642.5|0
1687780500000|2023-06-26 11:55:00|7651.9|7648.9|7648.5|7645.5|7652.4|7649.4|7646|7643|0
1687780800000|2023-06-26 12:00:00|7648|7645|7645.6|7642.6|7649.1|7646.1|7642.7|7639.7|0
1687781100000|2023-06-26 12:05:00|7645.7|7642.7|7642.8|7639.8|7646.9|7643.9|7642|7639|0
1687781400000|2023-06-26 12:10:00|7642.9|7639.9|7653.4|7650.4|7653.6|7650.6|7642.9|7639.9|0
1687781700000|2023-06-26 12:15:00|7653.3|7650.3|7651.8|7648.8|7654|7651|7646|7643|0
1687782000000|2023-06-26 12:20:00|7651.7|7648.7|7656.3|7653.3|7658|7655|7651.7|7648.7|0
1687782300000|2023-06-26 12:25:00|7656.4|7653.4|7661.9|7658.9|7662.3|7659.3|7655.3|7652.3|0
1687782600000|2023-06-26 12:30:00|7661.8|7658.8|7663.4|7660.4|7663.6|7660.6|7658.4|7655.4|0
1687782900000|2023-06-26 12:35:00|7663.5|7660.5|7658.7|7655.7|7664.1|7661.1|7656.1|7653.1|0
1687783200000|2023-06-26 12:40:00|7658.8|7655.8|7657.7|7654.7|7659.7|7656.7|7656.4|7653.4|0
1687783500000|2023-06-26 12:45:00|7658.2|7655.2|7656.4|7653.4|7658.2|7655.2|7650.7|7647.7|0
1687783800000|2023-06-26 12:50:00|7656.2|7653.2|7655.7|7652.7|7658|7655|7653.8|7650.8|0
1687784100000|2023-06-26 12:55:00|7655.6|7652.6|7656.9|7653.9|7658.7|7655.7|7655.1|7652.1|0
1687784400000|2023-06-26 13:00:00|7656.3|7653.3|7672.9|7669.9|7681.1|7678.1|7656.3|7653.3|0
1687784700000|2023-06-26 13:05:00|7673.1|7670.1|7667.4|7664.4|7674.3|7671.3|7666.4|7663.4|0
1687785000000|2023-06-26 13:10:00|7667.8|7664.8|7668.8|7665.8|7671.7|7668.7|7662.9|7659.9|0
1687785300000|2023-06-26 13:15:00|7668.9|7665.9|7664.1|7661.1|7671.3|7668.3|7664|7661|0
1687785600000|2023-06-26 13:20:00|7663.7|7660.7|7666.4|7663.4|7666.7|7663.7|7660.3|7657.3|0
1687785900000|2023-06-26 13:25:00|7660.1|7657.1|7645.8|7642.8|7661.3|7658.3|7643.4|7640.4|0
1687786200000|2023-06-26 13:30:00|7645.5|7642.5|7663.4|7661.6|7665.4|7663.6|7633.4|7631.6|0
1687786500000|2023-06-26 13:35:00|7663.8|7662|7679.1|7677.3|7679.9|7678.1|7659.9|7658.1|0
1687786800000|2023-06-26 13:40:00|7679.8|7678|7670|7668.2|7684.6|7682.8|7656.9|7655.1|0
1687787100000|2023-06-26 13:45:00|7669.7|7667.9|7681.4|7679.6|7690.2|7688.4|7665.2|7663.4|0
1687787400000|2023-06-26 13:50:00|7682.6|7680.8|7703.6|7701.8|7707.4|7705.6|7674.2|7672.4|0
1687787700000|2023-06-26 13:55:00|7704.1|7702.3|7715.2|7713.4|7718.5|7716.7|7700.7|7698.9|0
1687788000000|2023-06-26 14:00:00|7715.3|7713.5|7712.7|7710.9|7724.2|7722.4|7706|7704.2|0
1687788300000|2023-06-26 14:05:00|7713.5|7711.7|7715.5|7713.7|7724.4|7722.6|7713|7711.2|0
1687788600000|2023-06-26 14:10:00|7715.6|7713.8|7710.4|7708.6|7715.6|7713.8|7696.6|7694.8|0
1687788900000|2023-06-26 14:15:00|7710.3|7708.5|7696.7|7694.9|7717.1|7715.3|7696.7|7694.9|0
1687789200000|2023-06-26 14:20:00|7695.3|7693.5|7685.9|7684.1|7696.7|7694.9|7682.3|7680.5|0
1687789500000|2023-06-26 14:25:00|7684.3|7682.5|7693.6|7691.8|7695|7693.2|7678.6|7676.8|0
1687789800000|2023-06-26 14:30:00|7693.4|7691.6|7661.4|7659.6|7697|7695.2|7649.4|7647.6|0
1687790100000|2023-06-26 14:35:00|7662.1|7660.3|7642.7|7640.9|7662.1|7660.3|7642.2|7640.4|0
1687790400000|2023-06-26 14:40:00|7640.6|7638.8|7628.6|7626.8|7640.9|7639.1|7616.8|7615|0
1687790700000|2023-06-26 14:45:00|7628|7626.2|7650.7|7648.9|7650.7|7648.9|7628|7626.2|0
1687791000000|2023-06-26 14:50:00|7650.5|7648.7|7642.2|7640.4|7654.4|7652.6|7636.6|7634.8|0
1687791300000|2023-06-26 14:55:00|7642.3|7640.5|7634.8|7633|7644.4|7642.6|7625.6|7623.8|0
1687791600000|2023-06-26 15:00:00|7634.3|7632.5|7605.5|7603.7|7635.4|7633.6|7605.2|7603.4|0
1687791900000|2023-06-26 15:05:00|7605.1|7603.3|7587.4|7585.6|7605.1|7603.3|7581.3|7579.5|0
1687792200000|2023-06-26 15:10:00|7587.3|7585.5|7580.4|7578.6|7590.7|7588.9|7576.2|7574.4|0
1687792500000|2023-06-26 15:15:00|7579.1|7577.3|7553.1|7551.3|7586.3|7584.5|7552.9|7551.1|0
1687792800000|2023-06-26 15:20:00|7553.2|7551.4|7561.3|7559.5|7569.9|7568.1|7552|7550.2|0
1687793100000|2023-06-26 15:25:00|7560.9|7559.1|7567.9|7566.1|7579.1|7577.3|7560.9|7559.1|0
1687793400000|2023-06-26 15:30:00|7567.3|7565.5|7584|7582.2|7588.1|7586.3|7558.8|7557|0
1687793700000|2023-06-26 15:35:00|7584.3|7582.5|7578.1|7576.3|7590.3|7588.5|7576.6|7574.8|0
1687794000000|2023-06-26 15:40:00|7577.6|7575.8|7555.7|7553.9|7580.5|7578.7|7550.3|7548.5|0
1687794300000|2023-06-26 15:45:00|7555.6|7553.8|7569|7567.2|7573.5|7571.7|7554.9|7553.1|0
1687794600000|2023-06-26 15:50:00|7568.9|7567.1|7575.7|7573.9|7577.6|7575.8|7565.8|7564|0
1687794900000|2023-06-26 15:55:00|7575.6|7573.8|7573.6|7571.8|7575.7|7573.9|7561.6|7559.8|0
1687795200000|2023-06-26 16:00:00|7573.3|7571.5|7547.7|7545.9|7573.7|7571.9|7542.8|7541|0
1687795500000|2023-06-26 16:05:00|7546.5|7544.7|7507.3|7505.5|7546.7|7544.9|7507.3|7505.5|0
1687795800000|2023-06-26 16:10:00|7505.9|7504.1|7506.9|7505.1|7508.3|7506.5|7494.6|7492.8|0
1687796100000|2023-06-26 16:15:00|7506.5|7504.7|7493|7491.2|7510|7508.2|7491.9|7490.1|0
1687796400000|2023-06-26 16:20:00|7491.6|7489.8|7491.9|7490.1|7498.3|7496.5|7479.6|7477.8|0
1687796700000|2023-06-26 16:25:00|7491.7|7489.9|7472|7470.2|7491.9|7490.1|7470.5|7468.7|0
1687797000000|2023-06-26 16:30:00|7471.2|7469.4|7467.2|7465.4|7473.3|7471.5|7462.1|7460.3|0
1687797300000|2023-06-26 16:35:00|7466.8|7465|7463.2|7461.4|7476|7474.2|7457.3|7455.5|0
1687797600000|2023-06-26 16:40:00|7463.3|7461.5|7446.1|7444.3|7465|7463.2|7441.2|7439.4|0
1687797900000|2023-06-26 16:45:00|7446.5|7444.7|7444|7442.2|7455.5|7453.7|7439.7|7437.9|0
1687798200000|2023-06-26 16:50:00|7443.7|7441.9|7455.5|7453.7|7456.1|7454.3|7441.9|7440.1|0
1687798500000|2023-06-26 16:55:00|7455.8|7454|7467.7|7465.9|7469.2|7467.4|7448.9|7447.1|0
1687798800000|2023-06-26 17:00:00|7468|7466.2|7461.6|7459.8|7470.7|7468.9|7460.2|7458.4|0
1687799100000|2023-06-26 17:05:00|7462.5|7460.7|7461|7459.2|7468.3|7466.5|7459.7|7457.9|0
1687799400000|2023-06-26 17:10:00|7462.2|7460.4|7451.7|7449.9|7465.5|7463.7|7444.1|7442.3|0
1687799700000|2023-06-26 17:15:00|7451.2|7449.4|7455.4|7453.6|7465.2|7463.4|7450.2|7448.4|0
1687800000000|2023-06-26 17:20:00|7455.1|7453.3|7461.4|7459.6|7466.7|7464.9|7448.5|7446.7|0
1687800300000|2023-06-26 17:25:00|7460.7|7458.9|7475.1|7473.3|7476.6|7474.8|7451.2|7449.4|0
1687800600000|2023-06-26 17:30:00|7475.9|7474.1|7475.8|7474|7482.8|7481|7469.9|7468.1|0
1687800900000|2023-06-26 17:35:00|7476.1|7474.3|7473.1|7471.3|7479.7|7477.9|7466.2|7464.4|0
1687801200000|2023-06-26 17:40:00|7473.2|7471.4|7462.8|7461|7479.2|7477.4|7461.7|7459.9|0
1687801500000|2023-06-26 17:45:00|7462.3|7460.5|7470.3|7468.5|7472.2|7470.4|7459.8|7458|0
1687801800000|2023-06-26 17:50:00|7469.9|7468.1|7468.8|7467|7470.1|7468.3|7462.1|7460.3|0
1687802100000|2023-06-26 17:55:00|7469|7467.2|7466.3|7464.5|7473.9|7472.1|7463|7461.2|0
1687802400000|2023-06-26 18:00:00|7465.6|7463.8|7471.3|7469.5|7475|7473.2|7461.3|7459.5|0
1687802700000|2023-06-26 18:05:00|7471.2|7469.4|7474.7|7472.9|7476.3|7474.5|7468.1|7466.3|0
1687803000000|2023-06-26 18:10:00|7474.5|7472.7|7481.5|7479.7|7486.6|7484.8|7472.1|7470.3|0
1687803300000|2023-06-26 18:15:00|7481.6|7479.8|7482.6|7480.8|7484|7482.2|7476.4|7474.6|0
1687803600000|2023-06-26 18:20:00|7481.4|7479.6|7468.1|7466.3|7485.4|7483.6|7468|7466.2|0
1687803900000|2023-06-26 18:25:00|7468.2|7466.4|7477.5|7475.7|7478.9|7477.1|7467.1|7465.3|0
1687804200000|2023-06-26 18:30:00|7477.8|7476|7492.6|7490.8|7492.9|7491.1|7476.5|7474.7|0
1687804500000|2023-06-26 18:35:00|7492.4|7490.6|7503.6|7501.8|7503.8|7502|7487.8|7486|0
1687804800000|2023-06-26 18:40:00|7503.7|7501.9|7499.2|7497.4|7505.5|7503.7|7496|7494.2|0
1687805100000|2023-06-26 18:45:00|7499.3|7497.5|7495.6|7493.8|7500.2|7498.4|7489.9|7488.1|0
1687805400000|2023-06-26 18:50:00|7495.8|7494|7495.6|7493.8|7500.4|7498.6|7489.5|7487.7|0
1687805700000|2023-06-26 18:55:00|7495.8|7494|7490.4|7488.6|7497.4|7495.6|7485.4|7483.6|0
1687806000000|2023-06-26 19:00:00|7490.3|7488.5|7497.7|7495.9|7501.5|7499.7|7490.2|7488.4|0
1687806300000|2023-06-26 19:05:00|7497.6|7495.8|7501.5|7499.7|7502.6|7500.8|7495|7493.2|0
1687806600000|2023-06-26 19:10:00|7501.4|7499.6|7500.8|7499|7502.8|7501|7495.8|7494|0
1687806900000|2023-06-26 19:15:00|7502|7500.2|7492.8|7491|7503.1|7501.3|7489.4|7487.6|0
1687807200000|2023-06-26 19:20:00|7491.9|7490.1|7478.6|7476.8|7496.1|7494.3|7476.2|7474.4|0
1687807500000|2023-06-26 19:25:00|7478.3|7476.5|7478.3|7476.5|7483.1|7481.3|7475.8|7474|0
1687807800000|2023-06-26 19:30:00|7478.1|7476.3|7481|7479.2|7482.8|7481|7472.9|7471.1|0
1687808100000|2023-06-26 19:35:00|7481.2|7479.4|7478.2|7476.4|7484.8|7483|7478.1|7476.3|0
1687808400000|2023-06-26 19:40:00|7478.1|7476.3|7459.6|7457.8|7479.5|7477.7|7459.3|7457.5|0
1687808700000|2023-06-26 19:45:00|7459.5|7457.7|7449.3|7447.5|7459.5|7457.7|7439.3|7437.5|0
1687809000000|2023-06-26 19:50:00|7450.2|7448.4|7447.3|7445.5|7453|7451.2|7441|7439.2|0
1687809300000|2023-06-26 19:55:00|7447.5|7445.7|7430|7428.2|7447.5|7445.7|7425.8|7424|0
1687809600000|2023-06-26 20:00:00|7430.5|7427.5|7431.3|7428.3|7435.2|7432.2|7428.1|7425.1|0
1687809900000|2023-06-26 20:05:00|7431.4|7428.4|7435|7432|7435.2|7432.2|7430.8|7427.8|0
1687810200000|2023-06-26 20:10:00|7434.8|7431.8|7441|7438|7443|7440|7434.6|7431.6|0
1687810500000|2023-06-26 20:15:00|7440.9|7437.9|7441.6|7438.6|7442.8|7439.8|7440|7437|0
1687810800000|2023-06-26 20:20:00|7441.8|7438.8|7442.6|7439.6|7442.9|7439.9|7441|7438|0
1687811100000|2023-06-26 20:25:00|7442.7|7439.7|7441.9|7438.9|7443.3|7440.3|7441.7|7438.7|0
1687811400000|2023-06-26 20:30:00|7442|7439|7440.6|7437.6|7442.7|7439.7|7440.6|7437.6|0
1687811700000|2023-06-26 20:35:00|7440.7|7437.7|7436.3|7433.3|7441|7438|7436.3|7433.3|0
1687812000000|2023-06-26 20:40:00|7436.2|7433.2|7433.6|7430.6|7436.7|7433.7|7432.8|7429.8|0
1687812300000|2023-06-26 20:45:00|7433.5|7430.5|7433.8|7430.8|7435.6|7432.6|7433.3|7430.3|0
1687812600000|2023-06-26 20:50:00|7433.7|7430.7|7429.8|7426.8|7433.7|7430.7|7429.1|7426.1|0
1687812900000|2023-06-26 20:55:00|7429.9|7426.9|7429.5|7426.5|7430.9|7427.9|7428.5|7425.5|0
1687813200000|2023-06-26 21:00:00|7429.6|7426.6|7428.8|7425.8|7429.7|7426.7|7428.3|7425.3|0
1687813500000|2023-06-26 21:05:00|7429|7426|7431.3|7428.3|7431.6|7428.6|7428.9|7425.9|0
1687813800000|2023-06-26 21:10:00|7431.4|7428.4|7429.8|7426.8|7431.4|7428.4|7429|7426|0
1687814100000|2023-06-26 21:15:00|7429.7|7426.7|7430.3|7427.3|7430.6|7427.6|7429.3|7426.3|0
1687814400000|2023-06-26 21:20:00|7430.2|7427.2|7428.4|7425.4|7430.3|7427.3|7428.4|7425.4|0
1687814700000|2023-06-26 21:25:00|7428.5|7425.5|7428.3|7425.3|7429.6|7426.6|7428.2|7425.2|0
1687815000000|2023-06-26 21:30:00|7428.2|7425.2|7428.2|7425.2|7428.9|7425.9|7428.1|7425.1|0
1687815300000|2023-06-26 21:35:00|7428.1|7425.1|7429|7426|7429.7|7426.7|7428.1|7425.1|0
1687815600000|2023-06-26 21:40:00|7428.9|7425.9|7429.9|7426.9|7430|7427|7428.9|7425.9|0
1687815900000|2023-06-26 21:45:00|7429.7|7426.7|7430.6|7427.6|7431.1|7428.1|7429.6|7426.6|0
1687816200000|2023-06-26 21:50:00|7430.3|7427.3|7430.9|7427.9|7431|7428|7429.8|7426.8|0
1687816500000|2023-06-26 21:55:00|7431|7428|7429.7|7426.7|7431.1|7428.1|7429.6|7426.6|0
1687816800000|2023-06-26 22:00:00|7429.8|7426.8|7432.1|7429.1|7433.1|7430.1|7429.8|7426.8|0
1687817100000|2023-06-26 22:05:00|7432|7429|7431|7428|7432.1|7429.1|7430.7|7427.7|0
1687817400000|2023-06-26 22:10:00|7431.1|7428.1|7431|7428|7431.2|7428.2|7430.5|7427.5|0
1687817700000|2023-06-26 22:15:00|7430.9|7427.9|7428|7425|7431.1|7428.1|7428|7425|0
1687818000000|2023-06-26 22:20:00|7428.1|7425.1|7426.1|7423.1|7428.1|7425.1|7425.3|7422.3|0
1687818300000|2023-06-26 22:25:00|7426|7423|7426.5|7423.5|7426.8|7423.8|7425.4|7422.4|0
1687818600000|2023-06-26 22:30:00|7426.6|7423.6|7426.1|7423.1|7427.3|7424.3|7425.9|7422.9|0
1687818900000|2023-06-26 22:35:00|7426.2|7423.2|7427.7|7424.7|7428.2|7425.2|7426.2|7423.2|0
1687819200000|2023-06-26 22:40:00|7427.6|7424.6|7431.1|7428.1|7431.4|7428.4|7427.5|7424.5|0
1687819500000|2023-06-26 22:45:00|7431.5|7428.5|7431.3|7428.3|7432.3|7429.3|7431.2|7428.2|0
1687819800000|2023-06-26 22:50:00|7431.2|7428.2|7430.3|7427.3|7431.4|7428.4|7430.2|7427.2|0
1687820100000|2023-06-26 22:55:00|7430.1|7427.1|7431.3|7428.3|7431.5|7428.5|7429.9|7426.9|0
1687820400000|2023-06-26 23:00:00|7431.4|7428.4|7433|7430|7433|7430|7431|7428|0
1687820700000|2023-06-26 23:05:00|7433.1|7430.1|7435.6|7432.6|7435.9|7432.9|7432.7|7429.7|0
1687821000000|2023-06-26 23:10:00|7435.4|7432.4|7434.5|7431.5|7435.4|7432.4|7433.8|7430.8|0
1687821300000|2023-06-26 23:15:00|7434.6|7431.6|7434.3|7431.3|7435.9|7432.9|7432.5|7429.5|0
1687821600000|2023-06-26 23:20:00|7434.2|7431.2|7434.6|7431.6|7436.4|7433.4|7434|7431|0
1687821900000|2023-06-26 23:25:00|7434.4|7431.4|7432.9|7429.9|7434.6|7431.6|7431.6|7428.6|0
1687822200000|2023-06-26 23:30:00|7433|7430|7432.2|7429.2|7433|7430|7431.2|7428.2|0
1687822500000|2023-06-26 23:35:00|7431.6|7428.6|7431.2|7428.2|7432.2|7429.2|7430.5|7427.5|0
1687822800000|2023-06-26 23:40:00|7431.3|7428.3|7431.6|7428.6|7431.8|7428.8|7430.3|7427.3|0
1687823100000|2023-06-26 23:45:00|7432.1|7429.1|7433.1|7430.1|7433.1|7430.1|7431.9|7428.9|0
1687823400000|2023-06-26 23:50:00|7433|7430|7436.9|7433.9|7436.9|7433.9|7433|7430|0
1687823700000|2023-06-26 23:55:00|7437|7434|7440.6|7435.6|7440.6|7436.4|7436.6|7433.6|0
1687824000000|2023-06-27 00:00:00|7440.5|7435.5|7441.4|7436.4|7441.7|7436.7|7439.3|7434.3|0
1687824300000|2023-06-27 00:05:00|7441.5|7436.5|7437.2|7432.2|7441.6|7436.6|7436.9|7431.9|0
1687824600000|2023-06-27 00:10:00|7437.1|7432.1|7438.5|7433.5|7440.2|7435.2|7436.8|7431.8|0
1687824900000|2023-06-27 00:15:00|7438.4|7433.4|7434.7|7429.7|7438.5|7433.5|7434.7|7429.7|0
1687825200000|2023-06-27 00:20:00|7434.6|7429.6|7435.1|7430.1|7437.7|7432.7|7434.6|7429.6|0
1687825500000|2023-06-27 00:25:00|7435|7430|7434.6|7429.6|7436.4|7431.4|7434|7429|0
1687825800000|2023-06-27 00:30:00|7434.7|7429.7|7436.2|7431.2|7436.3|7431.3|7434.1|7429.1|0
1687826100000|2023-06-27 00:35:00|7436.3|7431.3|7434.7|7429.7|7436.3|7431.3|7433.5|7428.5|0
1687826400000|2023-06-27 00:40:00|7434.6|7429.6|7435.9|7430.9|7436.1|7431.1|7434.5|7429.5|0
1687826700000|2023-06-27 00:45:00|7436|7431|7435|7430|7436.3|7431.3|7434.5|7429.5|0
1687827000000|2023-06-27 00:50:00|7434.9|7429.9|7432.8|7427.8|7435.8|7430.8|7432.6|7427.6|0
1687827300000|2023-06-27 00:55:00|7432.7|7427.7|7431.5|7426.5|7433.8|7428.8|7431.5|7426.5|0
1687827600000|2023-06-27 01:00:00|7431.6|7426.6|7433.3|7428.3|7433.6|7428.6|7430.1|7425.1|0
1687827900000|2023-06-27 01:05:00|7433.2|7428.2|7431.1|7426.1|7433.5|7428.5|7429.4|7424.4|0
1687828200000|2023-06-27 01:10:00|7431.2|7426.2|7430|7425|7431.7|7426.7|7429.8|7424.8|0
1687828500000|2023-06-27 01:15:00|7429.9|7424.9|7429.9|7424.9|7430.4|7425.4|7426.4|7421.4|0
1687828800000|2023-06-27 01:20:00|7430.1|7425.1|7430.2|7425.2|7430.4|7425.4|7428.8|7423.8|0
1687829100000|2023-06-27 01:25:00|7430.3|7425.3|7427.9|7422.9|7430.7|7425.7|7427|7422|0
1687829400000|2023-06-27 01:30:00|7427.8|7422.8|7431.2|7426.2|7432.7|7427.7|7425|7420|0
1687829700000|2023-06-27 01:35:00|7431.5|7426.5|7432.1|7427.1|7432.6|7427.6|7429.7|7424.7|0
1687830000000|2023-06-27 01:40:00|7432.2|7427.2|7432.5|7427.5|7433.6|7428.6|7431.7|7426.7|0
1687830300000|2023-06-27 01:45:00|7432.4|7427.4|7436.3|7431.3|7436.6|7431.6|7432.4|7427.4|0
1687830600000|2023-06-27 01:50:00|7436.4|7431.4|7435.4|7430.4|7436.4|7431.4|7433.8|7428.8|0
1687830900000|2023-06-27 01:55:00|7435.5|7430.5|7436.2|7431.2|7436.9|7431.9|7434.2|7429.2|0
1687831200000|2023-06-27 02:00:00|7436.4|7431.4|7434.3|7429.3|7436.9|7431.9|7433.7|7428.7|0
1687831500000|2023-06-27 02:05:00|7434.4|7429.4|7437.2|7432.2|7437.5|7432.5|7434.2|7429.2|0
1687831800000|2023-06-27 02:10:00|7437.3|7432.3|7437.6|7432.6|7439.1|7434.1|7436.7|7431.7|0
1687832100000|2023-06-27 02:15:00|7437.7|7432.7|7437.1|7432.1|7439.1|7434.1|7436.7|7431.7|0
1687832400000|2023-06-27 02:20:00|7437.2|7432.2|7436.5|7431.5|7437.2|7432.2|7435.2|7430.2|0
1687832700000|2023-06-27 02:25:00|7436.6|7431.6|7435.2|7430.2|7436.9|7431.9|7434.2|7429.2|0
1687833000000|2023-06-27 02:30:00|7435.3|7430.3|7436|7431|7436.2|7431.2|7434.2|7429.2|0
1687833300000|2023-06-27 02:35:00|7436.1|7431.1|7437.3|7432.3|7437.6|7432.6|7436|7431|0
1687833600000|2023-06-27 02:40:00|7437.4|7432.4|7434.9|7429.9|7437.7|7432.7|7434.2|7429.2|0
1687833900000|2023-06-27 02:45:00|7435|7430|7435.3|7430.3|7435.9|7430.9|7434.7|7429.7|0
1687834200000|2023-06-27 02:50:00|7435.4|7430.4|7436.3|7431.3|7436.8|7431.8|7434|7429|0
1687834500000|2023-06-27 02:55:00|7436.2|7431.2|7436.4|7431.4|7437|7432|7436|7431|0
1687834800000|2023-06-27 03:00:00|7436.5|7431.5|7436.4|7431.4|7437.1|7432.1|7435.1|7430.1|0
1687835100000|2023-06-27 03:05:00|7436.3|7431.3|7435.1|7430.1|7436.9|7431.9|7434.7|7429.7|0
1687835400000|2023-06-27 03:10:00|7435|7430|7434.3|7429.3|7435.1|7430.1|7432.7|7427.7|0
1687835700000|2023-06-27 03:15:00|7434.4|7429.4|7433.2|7428.2|7434.5|7429.5|7432.4|7427.4|0
1687836000000|2023-06-27 03:20:00|7433.1|7428.1|7433.9|7428.9|7434.2|7429.2|7432.7|7427.7|0
1687836300000|2023-06-27 03:25:00|7434.1|7429.1|7434.6|7429.6|7435.2|7430.2|7433.7|7428.7|0
1687836600000|2023-06-27 03:30:00|7434.7|7429.7|7434.7|7429.7|7434.9|7429.9|7432.9|7427.9|0
1687836900000|2023-06-27 03:35:00|7434.9|7429.9|7436.9|7431.9|7437.1|7432.1|7434.6|7429.6|0
1687837200000|2023-06-27 03:40:00|7436.8|7431.8|7436|7431|7437.4|7432.4|7435.7|7430.7|0
1687837500000|2023-06-27 03:45:00|7435.9|7430.9|7434|7429|7436.1|7431.1|7433.9|7428.9|0
1687837800000|2023-06-27 03:50:00|7434.1|7429.1|7431.4|7426.4|7434.1|7429.1|7430.6|7425.6|0
1687838100000|2023-06-27 03:55:00|7431.5|7426.5|7431.7|7426.7|7431.9|7426.9|7430.3|7425.3|0
1687838400000|2023-06-27 04:00:00|7431.5|7426.5|7431.9|7426.9|7432.4|7427.4|7431.1|7426.1|0
1687838700000|2023-06-27 04:05:00|7432|7427|7431.2|7426.2|7432|7427|7430.5|7425.5|0
1687839000000|2023-06-27 04:10:00|7430.9|7425.9|7433.4|7428.4|7433.7|7428.7|7430.8|7425.8|0
1687839300000|2023-06-27 04:15:00|7433.5|7428.5|7433.8|7428.8|7435.7|7430.7|7432.9|7427.9|0
1687839600000|2023-06-27 04:20:00|7433.7|7428.7|7435.2|7430.2|7435.4|7430.4|7433.2|7428.2|0
1687839900000|2023-06-27 04:25:00|7435.3|7430.3|7434.5|7429.5|7435.6|7430.6|7434.3|7429.3|0
1687840200000|2023-06-27 04:30:00|7434.6|7429.6|7433.9|7428.9|7435.1|7430.1|7433.8|7428.8|0
1687840500000|2023-06-27 04:35:00|7434|7429|7435.2|7430.2|7435.7|7430.7|7433.6|7428.6|0
1687840800000|2023-06-27 04:40:00|7435.1|7430.1|7435.5|7430.5|7436.7|7431.7|7434.9|7429.9|0
1687841100000|2023-06-27 04:45:00|7435.4|7430.4|7434.7|7429.7|7435.5|7430.5|7434.3|7429.3|0
1687841400000|2023-06-27 04:50:00|7434.6|7429.6|7434.7|7429.7|7436.3|7431.3|7434.3|7429.3|0
1687841700000|2023-06-27 04:55:00|7434.6|7429.6|7435.2|7430.2|7435.4|7430.4|7433.9|7428.9|0
1687842000000|2023-06-27 05:00:00|7435.1|7430.1|7434.3|7429.3|7436.1|7431.1|7434.1|7429.1|0
1687842300000|2023-06-27 05:05:00|7434.2|7429.2|7434.3|7429.3|7435.5|7430.5|7433.8|7428.8|0
1687842600000|2023-06-27 05:10:00|7434.2|7429.2|7437.7|7432.7|7437.9|7432.9|7434.2|7429.2|0
1687842900000|2023-06-27 05:15:00|7437.6|7432.6|7435.9|7430.9|7438.1|7433.1|7435.7|7430.7|0
1687843200000|2023-06-27 05:20:00|7435.8|7430.8|7438.2|7433.2|7438.5|7433.5|7435.8|7430.8|0
1687843500000|2023-06-27 05:25:00|7438.1|7433.1|7440.9|7435.9|7441|7436|7437.9|7432.9|0
1687843800000|2023-06-27 05:30:00|7440.7|7435.7|7443.6|7438.6|7444.4|7439.4|7439.1|7434.1|0
1687844100000|2023-06-27 05:35:00|7443.5|7438.5|7442.2|7437.2|7444.9|7439.9|7442.1|7437.1|0
1687844400000|2023-06-27 05:40:00|7442.3|7437.3|7440.5|7435.5|7442.4|7437.4|7440.2|7435.2|0
1687844700000|2023-06-27 05:45:00|7440.4|7435.4|7442.4|7437.4|7442.6|7437.6|7440.4|7435.4|0
1687845000000|2023-06-27 05:50:00|7442.3|7437.3|7444.4|7439.4|7445.3|7440.3|7441.4|7436.4|0
1687845300000|2023-06-27 05:55:00|7444.3|7439.3|7446.8|7441.8|7447.7|7442.7|7444.1|7439.1|0
1687845600000|2023-06-27 06:00:00|7446.7|7441.7|7445.4|7440.4|7446.8|7441.8|7443.3|7438.3|0
1687845900000|2023-06-27 06:05:00|7445.3|7440.3|7444.9|7439.9|7445.8|7440.8|7443.1|7438.1|0
1687846200000|2023-06-27 06:10:00|7445|7440|7444.9|7439.9|7445.4|7440.4|7443.2|7438.2|0
1687846500000|2023-06-27 06:15:00|7445|7440|7450.2|7445.2|7451.7|7446.7|7444.8|7439.8|0
1687846800000|2023-06-27 06:20:00|7450.3|7445.3|7449.6|7444.6|7450.5|7445.5|7447.1|7442.1|0
1687847100000|2023-06-27 06:25:00|7449.3|7444.3|7448|7443|7450.1|7445.1|7448|7443|0
1687847400000|2023-06-27 06:30:00|7448.1|7443.1|7452.7|7447.7|7453|7448|7447.9|7442.9|0
1687847700000|2023-06-27 06:35:00|7452.8|7447.8|7450.7|7445.7|7454|7449|7450.3|7445.3|0
1687848000000|2023-06-27 06:40:00|7450.8|7445.8|7453.4|7448.4|7453.6|7448.6|7450.6|7445.6|0
1687848300000|2023-06-27 06:45:00|7453.3|7448.3|7449.7|7444.7|7453.6|7448.6|7448.8|7443.8|0
1687848600000|2023-06-27 06:50:00|7449.6|7444.6|7448.7|7443.7|7449.9|7444.9|7447.9|7442.9|0
1687848900000|2023-06-27 06:55:00|7448.8|7443.8|7447.5|7442.5|7449.3|7444.3|7446.6|7441.6|0
1687849200000|2023-06-27 07:00:00|7447.6|7442.6|7453.2|7448.2|7453.4|7448.4|7446.6|7441.6|0
1687849500000|2023-06-27 07:05:00|7453.1|7448.1|7455.3|7450.3|7455.3|7450.3|7450.1|7445.1|0
1687849800000|2023-06-27 07:10:00|7455|7450|7457.1|7452.1|7458.2|7453.2|7453.1|7448.1|0
1687850100000|2023-06-27 07:15:00|7457.3|7452.3|7455.1|7450.1|7457.9|7452.9|7453.5|7448.5|0
1687850400000|2023-06-27 07:20:00|7455.2|7450.2|7453.6|7448.6|7457.3|7452.3|7453.5|7448.5|0
1687850700000|2023-06-27 07:25:00|7453.8|7448.8|7452.3|7447.3|7455.4|7450.4|7449.3|7444.3|0
1687851000000|2023-06-27 07:30:00|7452.5|7447.5|7448.6|7443.6|7453.4|7448.4|7447.8|7442.8|0
1687851300000|2023-06-27 07:35:00|7448.5|7443.5|7449.1|7444.1|7452.2|7447.2|7448.1|7443.1|0
1687851600000|2023-06-27 07:40:00|7449.2|7444.2|7449.5|7444.5|7449.8|7444.8|7446.8|7441.8|0
1687851900000|2023-06-27 07:45:00|7449.4|7444.4|7448.8|7443.8|7451.7|7446.7|7448|7443|0
1687852200000|2023-06-27 07:50:00|7448.7|7443.7|7452.7|7447.7|7453.9|7448.9|7448.7|7443.7|0
1687852500000|2023-06-27 07:55:00|7452.6|7447.6|7449.7|7444.7|7453.8|7448.8|7448.9|7443.9|0
1687852800000|2023-06-27 08:00:00|7449.6|7444.6|7482.2|7479.2|7483.4|7480.4|7448.8|7443.8|0
1687853100000|2023-06-27 08:05:00|7482.1|7479.1|7486.8|7483.8|7489.1|7486.1|7481.9|7478.9|0
1687853400000|2023-06-27 08:10:00|7487.1|7484.1|7493|7490|7494|7491|7486.9|7483.9|0
1687853700000|2023-06-27 08:15:00|7493.3|7490.3|7497.3|7494.3|7497.3|7494.3|7493|7490|0
1687854000000|2023-06-27 08:20:00|7497.1|7494.1|7491.6|7488.6|7497.4|7494.4|7490.9|7487.9|0
1687854300000|2023-06-27 08:25:00|7491.4|7488.4|7492|7489|7494.4|7491.4|7484.3|7481.3|0
1687854600000|2023-06-27 08:30:00|7491|7488|7485.3|7482.3|7491|7488|7484|7481|0
1687854900000|2023-06-27 08:35:00|7485.2|7482.2|7481.3|7478.3|7486.7|7483.7|7479.8|7476.8|0
1687855200000|2023-06-27 08:40:00|7481.4|7478.4|7481.5|7478.5|7483.8|7480.8|7477.8|7474.8|0
1687855500000|2023-06-27 08:45:00|7481.4|7478.4|7480.7|7477.7|7481.8|7478.8|7479.7|7476.7|0
1687855800000|2023-06-27 08:50:00|7480.6|7477.6|7481.1|7478.1|7482.3|7479.3|7479.5|7476.5|0
1687856100000|2023-06-27 08:55:00|7481.6|7478.6|7482.8|7479.8|7483.8|7480.8|7480.7|7477.7|0
1687856400000|2023-06-27 09:00:00|7482.7|7479.7|7480.3|7477.3|7482.8|7479.8|7479.8|7476.8|0
1687856700000|2023-06-27 09:05:00|7480.4|7477.4|7483.4|7480.4|7484.2|7481.2|7480.2|7477.2|0
1687857000000|2023-06-27 09:10:00|7482.8|7479.8|7484.1|7481.1|7486.2|7483.2|7482.5|7479.5|0
1687857300000|2023-06-27 09:15:00|7484|7481|7491.3|7488.3|7492|7489|7483.9|7480.9|0
1687857600000|2023-06-27 09:20:00|7491.2|7488.2|7492.5|7489.5|7495.1|7492.1|7490.2|7487.2|0
1687857900000|2023-06-27 09:25:00|7492.3|7489.3|7492.9|7489.9|7493|7490|7490.6|7487.6|0
1687858200000|2023-06-27 09:30:00|7492.8|7489.8|7491.8|7488.8|7493.2|7490.2|7490.4|7487.4|0
1687858500000|2023-06-27 09:35:00|7491.7|7488.7|7492.2|7489.2|7492.6|7489.6|7489.2|7486.2|0
1687858800000|2023-06-27 09:40:00|7492.3|7489.3|7491.3|7488.3|7492.9|7489.9|7490.9|7487.9|0
1687859100000|2023-06-27 09:45:00|7491.8|7488.8|7489.9|7486.9|7492.2|7489.2|7489.5|7486.5|0
1687859400000|2023-06-27 09:50:00|7490|7487|7494.6|7491.6|7494.6|7491.6|7490|7487|0
1687859700000|2023-06-27 09:55:00|7494.7|7491.7|7494.3|7491.3|7497.2|7494.2|7493.9|7490.9|0
1687860000000|2023-06-27 10:00:00|7494.1|7491.1|7498.4|7495.4|7499.3|7496.3|7493.8|7490.8|0
1687860300000|2023-06-27 10:05:00|7500.1|7497.1|7493.2|7490.2|7500.1|7497.1|7493.2|7490.2|0
1687860600000|2023-06-27 10:10:00|7492.9|7489.9|7487.6|7484.6|7493|7490|7487.4|7484.4|0
1687860900000|2023-06-27 10:15:00|7487.5|7484.5|7487.7|7484.7|7488.7|7485.7|7487|7484|0
1687861200000|2023-06-27 10:20:00|7488.8|7485.8|7490.7|7487.7|7492.3|7489.3|7488|7485|0
1687861500000|2023-06-27 10:25:00|7490.8|7487.8|7491.4|7488.4|7493.4|7490.4|7489.6|7486.6|0
1687861800000|2023-06-27 10:30:00|7491.5|7488.5|7493.8|7490.8|7493.8|7490.8|7491.2|7488.2|0
1687862100000|2023-06-27 10:35:00|7493.5|7490.5|7493.5|7490.5|7493.9|7490.9|7492|7489|0
1687862400000|2023-06-27 10:40:00|7493.6|7490.6|7498.2|7495.2|7498.8|7495.8|7493.4|7490.4|0
1687862700000|2023-06-27 10:45:00|7498.7|7495.7|7500.7|7497.7|7501.8|7498.8|7498|7495|0
1687863000000|2023-06-27 10:50:00|7500.5|7497.5|7500|7497|7501.9|7498.9|7498|7495|0
1687863300000|2023-06-27 10:55:00|7499.8|7496.8|7498.6|7495.6|7500.3|7497.3|7498.1|7495.1|0
1687863600000|2023-06-27 11:00:00|7498.2|7495.2|7502.4|7499.4|7504.2|7501.2|7496.4|7493.4|0
1687863900000|2023-06-27 11:05:00|7502.5|7499.5|7495.5|7492.5|7502.5|7499.5|7493.5|7490.5|0
1687864200000|2023-06-27 11:10:00|7495.3|7492.3|7498.5|7495.5|7500.5|7497.5|7494.6|7491.6|0
1687864500000|2023-06-27 11:15:00|7498.8|7495.8|7495.6|7492.6|7502.3|7499.3|7494.4|7491.4|0
1687864800000|2023-06-27 11:20:00|7495.3|7492.3|7494.8|7491.8|7497.2|7494.2|7494.5|7491.5|0
1687865100000|2023-06-27 11:25:00|7494.6|7491.6|7493.2|7490.2|7495.6|7492.6|7492|7489|0
1687865400000|2023-06-27 11:30:00|7493.3|7490.3|7492.7|7489.7|7493.8|7490.8|7487.5|7484.5|0
1687865700000|2023-06-27 11:35:00|7492.3|7489.3|7491.3|7488.3|7492.9|7489.9|7491|7488|0
1687866000000|2023-06-27 11:40:00|7491.1|7488.1|7490.3|7487.3|7493.7|7490.7|7489.8|7486.8|0
1687866300000|2023-06-27 11:45:00|7490.4|7487.4|7486|7483|7490.8|7487.8|7485.4|7482.4|0
1687866600000|2023-06-27 11:50:00|7486.1|7483.1|7482.5|7479.5|7488|7485|7480.7|7477.7|0
1687866900000|2023-06-27 11:55:00|7482.8|7479.8|7485.7|7482.7|7488.1|7485.1|7482.3|7479.3|0
1687867200000|2023-06-27 12:00:00|7485.8|7482.8|7483|7480|7486.6|7483.6|7478.6|7475.6|0
1687867500000|2023-06-27 12:05:00|7482.9|7479.9|7490.4|7487.4|7491.9|7488.9|7482.3|7479.3|0
1687867800000|2023-06-27 12:10:00|7490.5|7487.5|7485.6|7482.6|7492.3|7489.3|7484.3|7481.3|0
1687868100000|2023-06-27 12:15:00|7485.4|7482.4|7490.3|7487.3|7491.6|7488.6|7484.9|7481.9|0
1687868400000|2023-06-27 12:20:00|7490.1|7487.1|7488.3|7485.3|7490.6|7487.6|7486.6|7483.6|0
1687868700000|2023-06-27 12:25:00|7488.9|7485.9|7493.2|7490.2|7493.7|7490.7|7488.3|7485.3|0
1687869000000|2023-06-27 12:30:00|7493.3|7490.3|7496.9|7493.9|7498|7495|7491|7488|0
1687869300000|2023-06-27 12:35:00|7496.8|7493.8|7506.8|7503.8|7507.7|7504.7|7495.9|7492.9|0
1687869600000|2023-06-27 12:40:00|7507|7504|7503.3|7500.3|7507.3|7504.3|7501.3|7498.3|0
1687869900000|2023-06-27 12:45:00|7503.2|7500.2|7499.5|7496.5|7504.6|7501.6|7499.5|7496.5|0
1687870200000|2023-06-27 12:50:00|7499.7|7496.7|7491.7|7488.7|7499.7|7496.7|7491.6|7488.6|0
1687870500000|2023-06-27 12:55:00|7491.6|7488.6|7494|7491|7494|7491|7487.3|7484.3|0
1687870800000|2023-06-27 13:00:00|7494.5|7491.5|7491.6|7488.6|7495.4|7492.4|7489.4|7486.4|0
1687871100000|2023-06-27 13:05:00|7491.5|7488.5|7493|7490|7493.1|7490.1|7489|7486|0
1687871400000|2023-06-27 13:10:00|7492.9|7489.9|7496.9|7493.9|7497.7|7494.7|7488.4|7485.4|0
1687871700000|2023-06-27 13:15:00|7497|7494|7497.7|7494.7|7499.9|7496.9|7493.7|7490.7|0
1687872000000|2023-06-27 13:20:00|7497.5|7494.5|7498.6|7495.6|7499.6|7496.6|7494.8|7491.8|0
1687872300000|2023-06-27 13:25:00|7498.4|7495.4|7500.2|7497.2|7502.3|7499.3|7494.7|7491.7|0
1687872600000|2023-06-27 13:30:00|7498.8|7495.8|7492.6|7490.8|7515|7513.2|7474.7|7472.9|0
1687872900000|2023-06-27 13:35:00|7496.6|7494.8|7484.2|7482.4|7523.9|7522.1|7482.6|7480.8|0
1687873200000|2023-06-27 13:40:00|7484|7482.2|7480.2|7478.4|7499.2|7497.4|7470.3|7468.5|0
1687873500000|2023-06-27 13:45:00|7480.7|7478.9|7493.9|7492.1|7499.3|7497.5|7472.5|7470.7|0
1687873800000|2023-06-27 13:50:00|7493.2|7491.4|7513.3|7511.5|7519.8|7518|7492.8|7491|0
1687874100000|2023-06-27 13:55:00|7513|7511.2|7504.3|7502.5|7513|7511.2|7494.5|7492.7|0
1687874400000|2023-06-27 14:00:00|7504.4|7502.6|7516.8|7515|7521.6|7519.8|7499.7|7497.9|0
1687874700000|2023-06-27 14:05:00|7516.5|7514.7|7489.6|7487.8|7516.5|7514.7|7473|7471.2|0
1687875000000|2023-06-27 14:10:00|7488.6|7486.8|7463.1|7461.3|7488.6|7486.8|7451.2|7449.4|0
1687875300000|2023-06-27 14:15:00|7459.4|7457.6|7478.4|7476.6|7478.5|7476.7|7458|7456.2|0
1687875600000|2023-06-27 14:20:00|7478.1|7476.3|7482.9|7481.1|7486.7|7484.9|7462.3|7460.5|0
1687875900000|2023-06-27 14:25:00|7484.5|7482.7|7490.2|7488.4|7507.6|7505.8|7482.5|7480.7|0
1687876200000|2023-06-27 14:30:00|7490|7488.2|7484.4|7482.6|7497.5|7495.7|7477.8|7476|0
1687876500000|2023-06-27 14:35:00|7485.2|7483.4|7492.9|7491.1|7497.3|7495.5|7479.5|7477.7|0
1687876800000|2023-06-27 14:40:00|7492.8|7491|7475|7473.2|7498.7|7496.9|7474.2|7472.4|0
1687877100000|2023-06-27 14:45:00|7474.7|7472.9|7481.3|7479.5|7484.1|7482.3|7464.4|7462.6|0
1687877400000|2023-06-27 14:50:00|7481.4|7479.6|7481.6|7479.8|7492.6|7490.8|7476|7474.2|0
1687877700000|2023-06-27 14:55:00|7477.7|7475.9|7478.7|7476.9|7482.3|7480.5|7469.5|7467.7|0
1687878000000|2023-06-27 15:00:00|7479.6|7477.8|7461.1|7459.3|7482.8|7481|7459.3|7457.5|0
1687878300000|2023-06-27 15:05:00|7461.8|7460|7455|7453.2|7462|7460.2|7449.9|7448.1|0
1687878600000|2023-06-27 15:10:00|7455.5|7453.7|7468.6|7466.8|7468.9|7467.1|7444.9|7443.1|0
1687878900000|2023-06-27 15:15:00|7468.4|7466.6|7480.7|7478.9|7480.7|7478.9|7461.1|7459.3|0
1687879200000|2023-06-27 15:20:00|7481.1|7479.3|7486.7|7484.9|7494.1|7492.3|7480.5|7478.7|0
1687879500000|2023-06-27 15:25:00|7485.9|7484.1|7511.4|7509.6|7511.4|7509.6|7485.2|7483.4|0
1687879800000|2023-06-27 15:30:00|7511.6|7509.8|7510.7|7508.9|7517.8|7516|7508.3|7506.5|0
1687880100000|2023-06-27 15:35:00|7510.9|7509.1|7522.3|7520.5|7524|7522.2|7507.7|7505.9|0
1687880400000|2023-06-27 15:40:00|7522.4|7520.6|7528|7526.2|7530.5|7528.7|7516.7|7514.9|0
1687880700000|2023-06-27 15:45:00|7528.6|7526.8|7522.4|7520.6|7528.7|7526.9|7519.8|7518|0
1687881000000|2023-06-27 15:50:00|7522.5|7520.7|7537.2|7535.4|7537.3|7535.5|7522.5|7520.7|0
1687881300000|2023-06-27 15:55:00|7537.1|7535.3|7537.2|7535.4|7537.4|7535.6|7527.6|7525.8|0
1687881600000|2023-06-27 16:00:00|7536.1|7534.3|7542.9|7541.1|7543.2|7541.4|7535|7533.2|0
1687881900000|2023-06-27 16:05:00|7543|7541.2|7530.2|7528.4|7545.6|7543.8|7530.2|7528.4|0
1687882200000|2023-06-27 16:10:00|7530.4|7528.6|7532.2|7530.4|7536.6|7534.8|7527.7|7525.9|0
1687882500000|2023-06-27 16:15:00|7532.1|7530.3|7534.6|7532.8|7541.2|7539.4|7530|7528.2|0
1687882800000|2023-06-27 16:20:00|7535.9|7534.1|7540.4|7538.6|7541.7|7539.9|7531.8|7530|0
1687883100000|2023-06-27 16:25:00|7540.2|7538.4|7544.8|7543|7546.1|7544.3|7536.2|7534.4|0
1687883400000|2023-06-27 16:30:00|7545.3|7543.5|7543.3|7541.5|7547.4|7545.6|7539.2|7537.4|0
1687883700000|2023-06-27 16:35:00|7543.6|7541.8|7549.6|7547.8|7549.6|7547.8|7539.9|7538.1|0
1687884000000|2023-06-27 16:40:00|7549.7|7547.9|7557.6|7555.8|7558|7556.2|7547.1|7545.3|0
1687884300000|2023-06-27 16:45:00|7558.7|7556.9|7564.4|7562.6|7568.6|7566.8|7558.7|7556.9|0
1687884600000|2023-06-27 16:50:00|7564.3|7562.5|7562.4|7560.6|7568.9|7567.1|7562.1|7560.3|0
1687884900000|2023-06-27 16:55:00|7562.3|7560.5|7558.6|7556.8|7564.4|7562.6|7555.5|7553.7|0
1687885200000|2023-06-27 17:00:00|7558|7556.2|7552.6|7550.8|7558.9|7557.1|7549.3|7547.5|0
1687885500000|2023-06-27 17:05:00|7552.7|7550.9|7555.9|7554.1|7557|7555.2|7546.4|7544.6|0
1687885800000|2023-06-27 17:10:00|7556.2|7554.4|7555.4|7553.6|7561.3|7559.5|7551.8|7550|0
1687886100000|2023-06-27 17:15:00|7555.3|7553.5|7571.2|7569.4|7573.2|7571.4|7551.4|7549.6|0
1687886400000|2023-06-27 17:20:00|7571.3|7569.5|7575.7|7573.9|7577|7575.2|7568.1|7566.3|0
1687886700000|2023-06-27 17:25:00|7576.1|7574.3|7571.9|7570.1|7577.1|7575.3|7568.7|7566.9|0
1687887000000|2023-06-27 17:30:00|7572.7|7570.9|7579.8|7578|7583.6|7581.8|7572.2|7570.4|0
1687887300000|2023-06-27 17:35:00|7580.1|7578.3|7584.3|7582.5|7585.3|7583.5|7578.3|7576.5|0
1687887600000|2023-06-27 17:40:00|7584.1|7582.3|7586.5|7584.7|7591.1|7589.3|7584.1|7582.3|0
1687887900000|2023-06-27 17:45:00|7586.8|7585|7595.7|7593.9|7597.6|7595.8|7586.8|7585|0
1687888200000|2023-06-27 17:50:00|7595.8|7594|7596.4|7594.6|7600.4|7598.6|7592.4|7590.6|0
1687888500000|2023-06-27 17:55:00|7596.5|7594.7|7604.7|7602.9|7605.3|7603.5|7592.4|7590.6|0
1687888800000|2023-06-27 18:00:00|7604.8|7603|7603.1|7601.3|7606.9|7605.1|7601|7599.2|0
1687889100000|2023-06-27 18:05:00|7602.3|7600.5|7600.2|7598.4|7602.5|7600.7|7596.9|7595.1|0
1687889400000|2023-06-27 18:10:00|7600.4|7598.6|7607.7|7605.9|7608.5|7606.7|7600.4|7598.6|0
1687889700000|2023-06-27 18:15:00|7607.8|7606|7605.6|7603.8|7608.3|7606.5|7599|7597.2|0
1687890000000|2023-06-27 18:20:00|7605.7|7603.9|7602|7600.2|7606.4|7604.6|7598.2|7596.4|0
1687890300000|2023-06-27 18:25:00|7602.1|7600.3|7606.2|7604.4|7606.4|7604.6|7598.8|7597|0
1687890600000|2023-06-27 18:30:00|7606.5|7604.7|7603.6|7601.8|7611.2|7609.4|7600.8|7599|0
1687890900000|2023-06-27 18:35:00|7603.8|7602|7595|7593.2|7607.9|7606.1|7594.9|7593.1|0
1687891200000|2023-06-27 18:40:00|7594.9|7593.1|7592.5|7590.7|7595.6|7593.8|7586.5|7584.7|0
1687891500000|2023-06-27 18:45:00|7592.1|7590.3|7596.5|7594.7|7598.7|7596.9|7585.1|7583.3|0
1687891800000|2023-06-27 18:50:00|7596.7|7594.9|7597.4|7595.6|7604.6|7602.8|7595.1|7593.3|0
1687892100000|2023-06-27 18:55:00|7597.6|7595.8|7584.8|7583|7598.7|7596.9|7584.2|7582.4|0
1687892400000|2023-06-27 19:00:00|7585.8|7584|7593.7|7591.9|7597.7|7595.9|7585.8|7584|0
1687892700000|2023-06-27 19:05:00|7593.6|7591.8|7598.5|7596.7|7600.7|7598.9|7593.2|7591.4|0
1687893000000|2023-06-27 19:10:00|7598.6|7596.8|7605.3|7603.5|7605.7|7603.9|7593.3|7591.5|0
1687893300000|2023-06-27 19:15:00|7605.8|7604|7594.5|7592.7|7605.8|7604|7592.8|7591|0
1687893600000|2023-06-27 19:20:00|7595.3|7593.5|7601.6|7599.8|7601.6|7599.8|7590.1|7588.3|0
1687893900000|2023-06-27 19:25:00|7601|7599.2|7606.3|7604.5|7607.3|7605.5|7596.3|7594.5|0
1687894200000|2023-06-27 19:30:00|7606|7604.2|7594.6|7592.8|7606|7604.2|7593.1|7591.3|0
1687894500000|2023-06-27 19:35:00|7594.8|7593|7598.2|7596.4|7600.4|7598.6|7588.9|7587.1|0
1687894800000|2023-06-27 19:40:00|7598.3|7596.5|7600.8|7599|7603.5|7601.7|7596.6|7594.8|0
1687895100000|2023-06-27 19:45:00|7600|7598.2|7601.6|7599.8|7605.3|7603.5|7594.3|7592.5|0
1687895400000|2023-06-27 19:50:00|7599.8|7598|7589.4|7587.6|7599.8|7598|7585.5|7583.7|0
1687895700000|2023-06-27 19:55:00|7589.1|7587.3|7589.9|7588.1|7593.3|7591.5|7583.6|7581.8|0
1687896000000|2023-06-27 20:00:00|7590.5|7587.5|7588.4|7585.4|7593.8|7590.8|7588.2|7585.2|0
1687896300000|2023-06-27 20:05:00|7588|7585|7583.6|7580.6|7588.4|7585.4|7583.2|7580.2|0
1687896600000|2023-06-27 20:10:00|7582.8|7579.8|7585.8|7582.8|7586.2|7583.2|7581.2|7578.2|0
1687896900000|2023-06-27 20:15:00|7585.7|7582.7|7582.1|7579.1|7585.9|7582.9|7582.1|7579.1|0
1687897200000|2023-06-27 20:20:00|7582|7579|7584.3|7581.3|7584.8|7581.8|7582|7579|0
1687897500000|2023-06-27 20:25:00|7584.2|7581.2|7587.2|7584.2|7587.4|7584.4|7584.1|7581.1|0
1687897800000|2023-06-27 20:30:00|7587.1|7584.1|7585.9|7582.9|7588|7585|7585.9|7582.9|0
1687898100000|2023-06-27 20:35:00|7586.1|7583.1|7579.9|7576.9|7586.2|7583.2|7579.1|7576.1|0
1687898400000|2023-06-27 20:40:00|7579.7|7576.7|7583.8|7580.8|7584.1|7581.1|7579|7576|0
1687898700000|2023-06-27 20:45:00|7583.5|7580.5|7583.7|7580.7|7583.7|7580.7|7582.1|7579.1|0
1687899000000|2023-06-27 20:50:00|7583.8|7580.8|7584.3|7581.3|7584.3|7581.3|7583.2|7580.2|0
1687899300000|2023-06-27 20:55:00|7584.2|7581.2|7585.4|7582.4|7585.6|7582.6|7583.4|7580.4|0
1687899600000|2023-06-27 21:00:00|7585.1|7582.1|7584.8|7581.8|7585.3|7582.3|7584.4|7581.4|0
1687899900000|2023-06-27 21:05:00|7585|7582|7584.5|7581.5|7585.1|7582.1|7583.5|7580.5|0
1687900200000|2023-06-27 21:10:00|7584.4|7581.4|7583.7|7580.7|7584.7|7581.7|7583.3|7580.3|0
1687900500000|2023-06-27 21:15:00|7583.6|7580.6|7582.2|7579.2|7583.6|7580.6|7582.2|7579.2|0
1687900800000|2023-06-27 21:20:00|7582.4|7579.4|7583.4|7580.4|7583.9|7580.9|7582.2|7579.2|0
1687901100000|2023-06-27 21:25:00|7583.6|7580.6|7583.5|7580.5|7583.9|7580.9|7583|7580|0
1687901400000|2023-06-27 21:30:00|7583.3|7580.3|7583.7|7580.7|7584|7581|7583.2|7580.2|0
1687901700000|2023-06-27 21:35:00|7583.8|7580.8|7582.9|7579.9|7584|7581|7582.9|7579.9|0
1687902000000|2023-06-27 21:40:00|7583.3|7580.3|7582|7579|7583.6|7580.6|7581.5|7578.5|0
1687902300000|2023-06-27 21:45:00|7582.4|7579.4|7580.8|7577.8|7582.5|7579.5|7580.8|7577.8|0
1687902600000|2023-06-27 21:50:00|7580.9|7577.9|7580|7577|7581.4|7578.4|7579.7|7576.7|0
1687902900000|2023-06-27 21:55:00|7580.1|7577.1|7582.8|7579.8|7583.4|7580.4|7579.8|7576.8|0
1687903200000|2023-06-27 22:00:00|7582.9|7579.9|7576.6|7573.6|7583.2|7580.2|7576.4|7573.4|0
1687903500000|2023-06-27 22:05:00|7576.4|7573.4|7570.7|7567.7|7576.8|7573.8|7569|7566|0
1687903800000|2023-06-27 22:10:00|7570.6|7567.6|7556.9|7553.9|7571.9|7568.9|7556.9|7553.9|0
1687904100000|2023-06-27 22:15:00|7556.8|7553.8|7542.7|7539.7|7558|7555|7542.5|7539.5|0
1687904400000|2023-06-27 22:20:00|7542.5|7539.5|7550.4|7547.4|7553.6|7550.6|7542.2|7539.2|0
1687904700000|2023-06-27 22:25:00|7550.3|7547.3|7552.6|7549.6|7552.7|7549.7|7546.7|7543.7|0
1687905000000|2023-06-27 22:30:00|7552.5|7549.5|7553.8|7550.8|7556.9|7553.9|7552.3|7549.3|0
1687905300000|2023-06-27 22:35:00|7553.9|7550.9|7552.9|7549.9|7554.8|7551.8|7551.4|7548.4|0
1687905600000|2023-06-27 22:40:00|7553|7550|7548|7545|7554|7551|7547.2|7544.2|0
1687905900000|2023-06-27 22:45:00|7547.9|7544.9|7543.7|7540.7|7548.1|7545.1|7541.8|7538.8|0
1687906200000|2023-06-27 22:50:00|7543.6|7540.6|7543.4|7540.4|7549.2|7546.2|7541.2|7538.2|0
1687906500000|2023-06-27 22:55:00|7543.2|7540.2|7546.7|7543.7|7546.9|7543.9|7542.2|7539.2|0
1687906800000|2023-06-27 23:00:00|7546.4|7543.4|7542.1|7539.1|7547.6|7544.6|7540.7|7537.7|0
1687907100000|2023-06-27 23:05:00|7542.4|7539.4|7542|7539|7545.6|7542.6|7540.6|7537.6|0
1687907400000|2023-06-27 23:10:00|7541.9|7538.9|7537.7|7534.7|7543.6|7540.6|7537.7|7534.7|0
1687907700000|2023-06-27 23:15:00|7538.1|7535.1|7536.3|7533.3|7538.2|7535.2|7534.6|7531.6|0
1687908000000|2023-06-27 23:20:00|7536.4|7533.4|7534.5|7531.5|7536.4|7533.4|7533.3|7530.3|0
1687908300000|2023-06-27 23:25:00|7534.4|7531.4|7538.1|7535.1|7540.1|7537.1|7534.3|7531.3|0
1687908600000|2023-06-27 23:30:00|7542.3|7539.3|7542.5|7539.5|7543.4|7540.4|7540.9|7537.9|0
1687908900000|2023-06-27 23:35:00|7542.4|7539.4|7548|7545|7548.6|7545.6|7542.3|7539.3|0
1687909200000|2023-06-27 23:40:00|7548.1|7545.1|7550.3|7547.3|7552.4|7549.4|7547.5|7544.5|0
1687909500000|2023-06-27 23:45:00|7550.2|7547.2|7551.9|7548.9|7551.9|7548.9|7549.2|7546.2|0
1687909800000|2023-06-27 23:50:00|7552|7549|7550.9|7547.9|7552|7549|7550|7547|0
1687910100000|2023-06-27 23:55:00|7550.7|7547.7|7547.1|7542.1|7551.1|7548.1|7545.9|7542.1|0
1687910400000|2023-06-28 00:00:00|7547.2|7542.2|7549|7544|7549.1|7544.1|7546.5|7541.5|0
1687910700000|2023-06-28 00:05:00|7548.9|7543.9|7550.6|7545.6|7551.1|7546.1|7547.9|7542.9|0
1687911000000|2023-06-28 00:10:00|7550.5|7545.5|7548.7|7543.7|7550.6|7545.6|7548.3|7543.3|0
1687911300000|2023-06-28 00:15:00|7548.6|7543.6|7544.3|7539.3|7548.6|7543.6|7543.5|7538.5|0
1687911600000|2023-06-28 00:20:00|7544.2|7539.2|7543.4|7538.4|7545.5|7540.5|7542.8|7537.8|0
1687911900000|2023-06-28 00:25:00|7543.5|7538.5|7542.7|7537.7|7543.8|7538.8|7542.5|7537.5|0
1687912200000|2023-06-28 00:30:00|7542.8|7537.8|7541.9|7536.9|7543.4|7538.4|7538.4|7533.4|0
1687912500000|2023-06-28 00:35:00|7541.6|7536.6|7537.8|7532.8|7542.2|7537.2|7537.7|7532.7|0
1687912800000|2023-06-28 00:40:00|7537.9|7532.9|7539|7534|7539.5|7534.5|7536.4|7531.4|0
1687913100000|2023-06-28 00:45:00|7539.2|7534.2|7540.1|7535.1|7540.5|7535.5|7538.7|7533.7|0
1687913400000|2023-06-28 00:50:00|7540.2|7535.2|7539.4|7534.4|7540.2|7535.2|7539.1|7534.1|0
1687913700000|2023-06-28 00:55:00|7539.3|7534.3|7540|7535|7540.8|7535.8|7538.9|7533.9|0
1687914000000|2023-06-28 01:00:00|7540.1|7535.1|7541|7536|7541.3|7536.3|7539.2|7534.2|0
1687914300000|2023-06-28 01:05:00|7541.1|7536.1|7540.2|7535.2|7541.2|7536.2|7539.3|7534.3|0
1687914600000|2023-06-28 01:10:00|7539.5|7534.5|7540.2|7535.2|7540.4|7535.4|7539.2|7534.2|0
1687914900000|2023-06-28 01:15:00|7540.3|7535.3|7538.4|7533.4|7540.4|7535.4|7536.4|7531.4|0
1687915200000|2023-06-28 01:20:00|7538.3|7533.3|7537.9|7532.9|7538.6|7533.6|7536.3|7531.3|0
1687915500000|2023-06-28 01:25:00|7538|7533|7539.4|7534.4|7540.1|7535.1|7537.9|7532.9|0
1687915800000|2023-06-28 01:30:00|7539.5|7534.5|7541.2|7536.2|7543.6|7538.6|7539.5|7534.5|0
1687916100000|2023-06-28 01:35:00|7541.4|7536.4|7541.2|7536.2|7542.2|7537.2|7540.2|7535.2|0
1687916400000|2023-06-28 01:40:00|7541.1|7536.1|7540.7|7535.7|7542.4|7537.4|7540.4|7535.4|0
1687916700000|2023-06-28 01:45:00|7540.9|7535.9|7541.8|7536.8|7542.4|7537.4|7538.9|7533.9|0
1687917000000|2023-06-28 01:50:00|7541.9|7536.9|7541.6|7536.6|7541.9|7536.9|7539.6|7534.6|0
1687917300000|2023-06-28 01:55:00|7541.5|7536.5|7540.9|7535.9|7541.6|7536.6|7540.2|7535.2|0
1687917600000|2023-06-28 02:00:00|7541|7536|7541.5|7536.5|7542.9|7537.9|7540.6|7535.6|0
1687917900000|2023-06-28 02:05:00|7541.6|7536.6|7539.9|7534.9|7542.1|7537.1|7539.8|7534.8|0
1687918200000|2023-06-28 02:10:00|7540|7535|7539.4|7534.4|7541.1|7536.1|7539.3|7534.3|0
1687918500000|2023-06-28 02:15:00|7539.5|7534.5|7538.1|7533.1|7539.8|7534.8|7537.4|7532.4|0
1687918800000|2023-06-28 02:20:00|7538|7533|7537.1|7532.1|7538.6|7533.6|7536|7531|0
1687919100000|2023-06-28 02:25:00|7537|7532|7539.5|7534.5|7539.7|7534.7|7536.2|7531.2|0
1687919400000|2023-06-28 02:30:00|7539.6|7534.6|7543.3|7538.3|7543.8|7538.8|7539.4|7534.4|0
1687919700000|2023-06-28 02:35:00|7543.4|7538.4|7545.6|7540.6|7546.1|7541.1|7542.4|7537.4|0
1687920000000|2023-06-28 02:40:00|7545.7|7540.7|7549.6|7544.6|7549.6|7544.6|7545.3|7540.3|0
1687920300000|2023-06-28 02:45:00|7549.3|7544.3|7548.4|7543.4|7550.3|7545.3|7547.5|7542.5|0
1687920600000|2023-06-28 02:50:00|7548.5|7543.5|7547.8|7542.8|7549.5|7544.5|7546.2|7541.2|0
1687920900000|2023-06-28 02:55:00|7547.6|7542.6|7547.7|7542.7|7548.2|7543.2|7546.4|7541.4|0
1687921200000|2023-06-28 03:00:00|7547.6|7542.6|7549.3|7544.3|7549.7|7544.7|7547.6|7542.6|0
1687921500000|2023-06-28 03:05:00|7549.2|7544.2|7549.9|7544.9|7551.7|7546.7|7548.6|7543.6|0
1687921800000|2023-06-28 03:10:00|7550|7545|7549.9|7544.9|7551.4|7546.4|7549.5|7544.5|0
1687922100000|2023-06-28 03:15:00|7549.8|7544.8|7548.7|7543.7|7550|7545|7548.4|7543.4|0
1687922400000|2023-06-28 03:20:00|7548.8|7543.8|7548.9|7543.9|7549.4|7544.4|7548.1|7543.1|0
1687922700000|2023-06-28 03:25:00|7548.8|7543.8|7548.3|7543.3|7549.1|7544.1|7547.8|7542.8|0
1687923000000|2023-06-28 03:30:00|7548.4|7543.4|7549.6|7544.6|7549.9|7544.9|7548.2|7543.2|0
1687923300000|2023-06-28 03:35:00|7549.5|7544.5|7550|7545|7551.5|7546.5|7549.4|7544.4|0
1687923600000|2023-06-28 03:40:00|7550.1|7545.1|7549.9|7544.9|7551|7546|7549.3|7544.3|0
1687923900000|2023-06-28 03:45:00|7549.8|7544.8|7549.6|7544.6|7550.7|7545.7|7548.7|7543.7|0
1687924200000|2023-06-28 03:50:00|7549.5|7544.5|7550.1|7545.1|7550.5|7545.5|7548.7|7543.7|0
1687924500000|2023-06-28 03:55:00|7550.2|7545.2|7549.6|7544.6|7550.2|7545.2|7548.9|7543.9|0
1687924800000|2023-06-28 04:00:00|7549.5|7544.5|7547.9|7542.9|7550.2|7545.2|7547.7|7542.7|0
1687925100000|2023-06-28 04:05:00|7547.8|7542.8|7547.4|7542.4|7548.5|7543.5|7547.3|7542.3|0
1687925400000|2023-06-28 04:10:00|7547.3|7542.3|7548|7543|7548.6|7543.6|7547.1|7542.1|0
1687925700000|2023-06-28 04:15:00|7547.9|7542.9|7547.5|7542.5|7548|7543|7546.1|7541.1|0
1687926000000|2023-06-28 04:20:00|7547.6|7542.6|7545.3|7540.3|7547.6|7542.6|7545.1|7540.1|0
1687926300000|2023-06-28 04:25:00|7545.2|7540.2|7543.5|7538.5|7545.3|7540.3|7542.3|7537.3|0
1687926600000|2023-06-28 04:30:00|7543|7538|7545.3|7540.3|7545.5|7540.5|7542.3|7537.3|0
1687926900000|2023-06-28 04:35:00|7545.5|7540.5|7545.3|7540.3|7546.1|7541.1|7545|7540|0
1687927200000|2023-06-28 04:40:00|7545.2|7540.2|7545.9|7540.9|7546.7|7541.7|7545|7540|0
1687927500000|2023-06-28 04:45:00|7545.8|7540.8|7545.4|7540.4|7546.3|7541.3|7545|7540|0
1687927800000|2023-06-28 04:50:00|7545.5|7540.5|7545.7|7540.7|7546.5|7541.5|7545.4|7540.4|0
1687928100000|2023-06-28 04:55:00|7545.8|7540.8|7545.4|7540.4|7546.1|7541.1|7544.7|7539.7|0
1687928400000|2023-06-28 05:00:00|7545.3|7540.3|7544.9|7539.9|7546.7|7541.7|7544.3|7539.3|0
1687928700000|2023-06-28 05:05:00|7545|7540|7544|7539|7546|7541|7543.8|7538.8|0
1687929000000|2023-06-28 05:10:00|7543.9|7538.9|7544.8|7539.8|7545.3|7540.3|7543.7|7538.7|0
1687929300000|2023-06-28 05:15:00|7544.9|7539.9|7544.1|7539.1|7545.5|7540.5|7543.4|7538.4|0
1687929600000|2023-06-28 05:20:00|7544.2|7539.2|7545.6|7540.6|7545.7|7540.7|7543.5|7538.5|0
1687929900000|2023-06-28 05:25:00|7545.5|7540.5|7546.6|7541.6|7547.2|7542.2|7545.2|7540.2|0
1687930200000|2023-06-28 05:30:00|7546.5|7541.5|7546.7|7541.7|7547|7542|7545|7540|0
1687930500000|2023-06-28 05:35:00|7546.6|7541.6|7547.8|7542.8|7548.5|7543.5|7546.1|7541.1|0
1687930800000|2023-06-28 05:40:00|7547.9|7542.9|7551.8|7546.8|7552|7547|7545.3|7540.3|0
1687931100000|2023-06-28 05:45:00|7551.9|7546.9|7551.2|7546.2|7552|7547|7549.6|7544.6|0
1687931400000|2023-06-28 05:50:00|7551.1|7546.1|7551|7546|7551.8|7546.8|7549.8|7544.8|0
1687931700000|2023-06-28 05:55:00|7550.9|7545.9|7552|7547|7552|7547|7548.8|7543.8|0
1687932000000|2023-06-28 06:00:00|7552.2|7547.2|7551.6|7546.6|7554|7549|7549.8|7544.8|0
1687932300000|2023-06-28 06:05:00|7551.7|7546.7|7550.6|7545.6|7552.3|7547.3|7548.7|7543.7|0
1687932600000|2023-06-28 06:10:00|7550.5|7545.5|7553.3|7548.3|7553.4|7548.4|7550|7545|0
1687932900000|2023-06-28 06:15:00|7553.5|7548.5|7550.1|7545.1|7554.1|7549.1|7550.1|7545.1|0
1687933200000|2023-06-28 06:20:00|7550.2|7545.2|7547.6|7542.6|7551.4|7546.4|7547.4|7542.4|0
1687933500000|2023-06-28 06:25:00|7547.8|7542.8|7547.9|7542.9|7549.5|7544.5|7547.4|7542.4|0
1687933800000|2023-06-28 06:30:00|7548|7543|7548.7|7543.7|7549.2|7544.2|7546.8|7541.8|0
1687934100000|2023-06-28 06:35:00|7548.6|7543.6|7547.2|7542.2|7549.4|7544.4|7546.4|7541.4|0
1687934400000|2023-06-28 06:40:00|7547.3|7542.3|7545|7540|7547.4|7542.4|7544.1|7539.1|0
1687934700000|2023-06-28 06:45:00|7544.9|7539.9|7544.1|7539.1|7546|7541|7543.1|7538.1|0
1687935000000|2023-06-28 06:50:00|7544.2|7539.2|7544.7|7539.7|7545.5|7540.5|7543.9|7538.9|0
1687935300000|2023-06-28 06:55:00|7544.6|7539.6|7546.5|7541.5|7548|7543|7544.5|7539.5|0
1687935600000|2023-06-28 07:00:00|7546.9|7541.9|7542.9|7537.9|7546.9|7541.9|7540.3|7535.3|0
1687935900000|2023-06-28 07:05:00|7542.8|7537.8|7543|7538|7545.3|7540.3|7541.5|7536.5|0
1687936200000|2023-06-28 07:10:00|7542.9|7537.9|7549.9|7544.9|7551.2|7546.2|7542.5|7537.5|0
1687936500000|2023-06-28 07:15:00|7549.5|7544.5|7550|7545|7552.6|7547.6|7549.4|7544.4|0
1687936800000|2023-06-28 07:20:00|7550.1|7545.1|7548.1|7543.1|7550.9|7545.9|7546.1|7541.1|0
1687937100000|2023-06-28 07:25:00|7547.8|7542.8|7553.2|7548.2|7554.7|7549.7|7547.8|7542.8|0
1687937400000|2023-06-28 07:30:00|7553.4|7548.4|7551.6|7546.6|7557.8|7552.8|7551.5|7546.5|0
1687937700000|2023-06-28 07:35:00|7551.5|7546.5|7553.7|7548.7|7554.9|7549.9|7551.3|7546.3|0
1687938000000|2023-06-28 07:40:00|7553.5|7548.5|7553.8|7548.8|7557|7552|7553.5|7548.5|0
1687938300000|2023-06-28 07:45:00|7554|7549|7554.9|7549.9|7555.9|7550.9|7551.8|7546.8|0
1687938600000|2023-06-28 07:50:00|7554.8|7549.8|7549.5|7544.5|7555.5|7550.5|7549.4|7544.4|0
1687938900000|2023-06-28 07:55:00|7549.6|7544.6|7550.4|7545.4|7552.3|7547.3|7549.6|7544.6|0
1687939200000|2023-06-28 08:00:00|7550.5|7545.5|7537|7534|7555.8|7552.8|7536.7|7533.7|0
1687939500000|2023-06-28 08:05:00|7536.8|7533.8|7538.6|7535.6|7541.7|7538.7|7536.5|7533.5|0
1687939800000|2023-06-28 08:10:00|7538.4|7535.4|7541.7|7538.7|7542.9|7539.9|7536.8|7533.8|0
1687940100000|2023-06-28 08:15:00|7541.8|7538.8|7528.4|7525.4|7542.5|7539.5|7528.4|7525.4|0
1687940400000|2023-06-28 08:20:00|7528.3|7525.3|7535.7|7532.7|7537.9|7534.9|7527.4|7524.4|0
1687940700000|2023-06-28 08:25:00|7535.6|7532.6|7533.6|7530.6|7538|7535|7530|7527|0
1687941000000|2023-06-28 08:30:00|7533.7|7530.7|7527.5|7524.5|7536.6|7533.6|7525.2|7522.2|0
1687941300000|2023-06-28 08:35:00|7527.6|7524.6|7524.9|7521.9|7527.7|7524.7|7520.2|7517.2|0
1687941600000|2023-06-28 08:40:00|7524.6|7521.6|7527.4|7524.4|7528.6|7525.6|7522.6|7519.6|0
1687941900000|2023-06-28 08:45:00|7527.3|7524.3|7529|7526|7529.2|7526.2|7525.5|7522.5|0
1687942200000|2023-06-28 08:50:00|7529.1|7526.1|7533|7530|7534.3|7531.3|7528.8|7525.8|0
1687942500000|2023-06-28 08:55:00|7532.8|7529.8|7534.1|7531.1|7534.8|7531.8|7530|7527|0
1687942800000|2023-06-28 09:00:00|7534|7531|7529.9|7526.9|7534.2|7531.2|7527.9|7524.9|0
1687943100000|2023-06-28 09:05:00|7530.2|7527.2|7531.8|7528.8|7532.6|7529.6|7529.2|7526.2|0
1687943400000|2023-06-28 09:10:00|7532.2|7529.2|7530.8|7527.8|7533.9|7530.9|7530.4|7527.4|0
1687943700000|2023-06-28 09:15:00|7531.1|7528.1|7531.1|7528.1|7533.9|7530.9|7529.5|7526.5|0
1687944000000|2023-06-28 09:20:00|7530.7|7527.7|7532|7529|7533.9|7530.9|7530.3|7527.3|0
1687944300000|2023-06-28 09:25:00|7531.6|7528.6|7534.4|7531.4|7536.6|7533.6|7531.2|7528.2|0
1687944600000|2023-06-28 09:30:00|7534.5|7531.5|7539.5|7536.5|7539.5|7536.5|7531.5|7528.5|0
1687944900000|2023-06-28 09:35:00|7539.6|7536.6|7536.9|7533.9|7540.2|7537.2|7536.5|7533.5|0
1687945200000|2023-06-28 09:40:00|7538.1|7535.1|7539.5|7536.5|7540.4|7537.4|7538.1|7535.1|0
1687945500000|2023-06-28 09:45:00|7539.7|7536.7|7539.4|7536.4|7540.4|7537.4|7538.4|7535.4|0
1687945800000|2023-06-28 09:50:00|7539.1|7536.1|7539.1|7536.1|7540|7537|7536.5|7533.5|0
1687946100000|2023-06-28 09:55:00|7539|7536|7544.8|7541.8|7545.4|7542.4|7538.3|7535.3|0
1687946400000|2023-06-28 10:00:00|7544.7|7541.7|7545.9|7542.9|7546.8|7543.8|7544.6|7541.6|0
1687946700000|2023-06-28 10:05:00|7545.4|7542.4|7546.3|7543.3|7547.4|7544.4|7544.9|7541.9|0
1687947000000|2023-06-28 10:10:00|7546.4|7543.4|7548.5|7545.5|7549.5|7546.5|7545.8|7542.8|0
1687947300000|2023-06-28 10:15:00|7548.7|7545.7|7546.8|7543.8|7549.1|7546.1|7546.2|7543.2|0
1687947600000|2023-06-28 10:20:00|7546.9|7543.9|7547.8|7544.8|7547.8|7544.8|7546.4|7543.4|0
1687947900000|2023-06-28 10:25:00|7547.7|7544.7|7551|7548|7551|7548|7546.8|7543.8|0
1687948200000|2023-06-28 10:30:00|7553.1|7550.1|7557.1|7554.1|7557.1|7554.1|7553.1|7550.1|0
1687948500000|2023-06-28 10:35:00|7557|7554|7559.1|7556.1|7562.6|7559.6|7556.6|7553.6|0
1687948800000|2023-06-28 10:40:00|7559|7556|7558.4|7555.4|7559.3|7556.3|7557|7554|0
1687949100000|2023-06-28 10:45:00|7558.3|7555.3|7563.3|7560.3|7563.6|7560.6|7558.3|7555.3|0
1687949400000|2023-06-28 10:50:00|7563.5|7560.5|7564.7|7561.7|7566.2|7563.2|7563.1|7560.1|0
1687949700000|2023-06-28 10:55:00|7564.8|7561.8|7568.2|7565.2|7568.7|7565.7|7564.8|7561.8|0
1687950000000|2023-06-28 11:00:00|7566.5|7563.5|7570.8|7567.8|7573.3|7570.3|7557.7|7554.7|0
1687950300000|2023-06-28 11:05:00|7570.9|7567.9|7571.2|7568.2|7574.1|7571.1|7569.9|7566.9|0
1687950600000|2023-06-28 11:10:00|7571.3|7568.3|7581.3|7578.3|7581.3|7578.3|7571.3|7568.3|0
1687950900000|2023-06-28 11:15:00|7581.4|7578.4|7581.1|7578.1|7584.4|7581.4|7580.4|7577.4|0
1687951200000|2023-06-28 11:20:00|7580.7|7577.7|7578.7|7575.7|7581|7578|7577.4|7574.4|0
1687951500000|2023-06-28 11:25:00|7578.8|7575.8|7578|7575|7581.2|7578.2|7578|7575|0
1687951800000|2023-06-28 11:30:00|7577.7|7574.7|7572.1|7569.1|7577.7|7574.7|7571|7568|0
1687952100000|2023-06-28 11:35:00|7572.5|7569.5|7573.1|7570.1|7576.3|7573.3|7571.9|7568.9|0
1687952400000|2023-06-28 11:40:00|7573.5|7570.5|7566.3|7563.3|7573.9|7570.9|7565.7|7562.7|0
1687952700000|2023-06-28 11:45:00|7566.2|7563.2|7557.6|7554.6|7568.6|7565.6|7553.2|7550.2|0
1687953000000|2023-06-28 11:50:00|7557.9|7554.9|7558.4|7555.4|7558.4|7555.4|7554.4|7551.4|0
1687953300000|2023-06-28 11:55:00|7558.5|7555.5|7556.6|7553.6|7560.2|7557.2|7556.1|7553.1|0
1687953600000|2023-06-28 12:00:00|7557.5|7554.5|7550.9|7547.9|7557.5|7554.5|7550.1|7547.1|0
1687953900000|2023-06-28 12:05:00|7551|7548|7558.6|7555.6|7559.4|7556.4|7551|7548|0
1687954200000|2023-06-28 12:10:00|7558.7|7555.7|7554.4|7551.4|7559|7556|7552.3|7549.3|0
1687954500000|2023-06-28 12:15:00|7554.2|7551.2|7560.3|7557.3|7561.7|7558.7|7554.2|7551.2|0
1687954800000|2023-06-28 12:20:00|7560.1|7557.1|7558.3|7555.3|7560.9|7557.9|7557.3|7554.3|0
1687955100000|2023-06-28 12:25:00|7558.5|7555.5|7561|7558|7561|7558|7556.2|7553.2|0
1687955400000|2023-06-28 12:30:00|7560.3|7557.3|7554.4|7551.4|7561.8|7558.8|7554.4|7551.4|0
1687955700000|2023-06-28 12:35:00|7554.5|7551.5|7554.7|7551.7|7559.2|7556.2|7554.5|7551.5|0
1687956000000|2023-06-28 12:40:00|7554.8|7551.8|7551|7548|7555.9|7552.9|7548.8|7545.8|0
1687956300000|2023-06-28 12:45:00|7551.1|7548.1|7549.8|7546.8|7555.4|7552.4|7549.4|7546.4|0
1687956600000|2023-06-28 12:50:00|7549.4|7546.4|7555|7552|7555.4|7552.4|7548.3|7545.3|0
1687956900000|2023-06-28 12:55:00|7554.9|7551.9|7551.6|7548.6|7555.5|7552.5|7549.6|7546.6|0
1687957200000|2023-06-28 13:00:00|7551.8|7548.8|7557.6|7554.6|7558.2|7555.2|7551.8|7548.8|0
1687957500000|2023-06-28 13:05:00|7557.7|7554.7|7552|7549|7558.5|7555.5|7548.1|7545.1|0
1687957800000|2023-06-28 13:10:00|7551.8|7548.8|7551.5|7548.5|7553.7|7550.7|7548.9|7545.9|0
1687958100000|2023-06-28 13:15:00|7551.4|7548.4|7549|7546|7551.8|7548.8|7548.9|7545.9|0
1687958400000|2023-06-28 13:20:00|7548.8|7545.8|7551.1|7548.1|7552.4|7549.4|7548.4|7545.4|0
1687958700000|2023-06-28 13:25:00|7549.3|7546.3|7560.2|7557.2|7560.2|7557.2|7546.6|7543.6|0
1687959000000|2023-06-28 13:30:00|7558.6|7555.6|7621.7|7619.9|7624.4|7622.6|7556.6|7553.6|0
1687959300000|2023-06-28 13:35:00|7621.6|7619.8|7638.8|7637|7649.2|7647.4|7616|7614.2|0
1687959600000|2023-06-28 13:40:00|7638.7|7636.9|7627.6|7625.8|7655.3|7653.5|7623.5|7621.7|0
1687959900000|2023-06-28 13:45:00|7627.3|7625.5|7645.7|7643.9|7648.5|7646.7|7613.2|7611.4|0
1687960200000|2023-06-28 13:50:00|7644.5|7642.7|7647.5|7645.7|7657.8|7656|7638.4|7636.6|0
1687960500000|2023-06-28 13:55:00|7650.5|7648.7|7667.7|7665.9|7680.8|7679|7646.5|7644.7|0
1687960800000|2023-06-28 14:00:00|7665.6|7663.8|7646.1|7644.3|7674.8|7673|7642.2|7640.4|0
1687961100000|2023-06-28 14:05:00|7646.2|7644.4|7649.6|7647.8|7653.3|7651.5|7637.5|7635.7|0
1687961400000|2023-06-28 14:10:00|7645.9|7644.1|7652.1|7650.3|7658.5|7656.7|7637.6|7635.8|0
1687961700000|2023-06-28 14:15:00|7651.9|7650.1|7682.7|7680.9|7682.7|7680.9|7648.6|7646.8|0
1687962000000|2023-06-28 14:20:00|7682.9|7681.1|7675.7|7673.9|7693.5|7691.7|7671.3|7669.5|0
1687962300000|2023-06-28 14:25:00|7677.6|7675.8|7703.1|7701.3|7704.1|7702.3|7674.9|7673.1|0
1687962600000|2023-06-28 14:30:00|7702.9|7701.1|7708.9|7707.1|7716.3|7714.5|7698.3|7696.5|0
1687962900000|2023-06-28 14:35:00|7710.1|7708.3|7727.9|7726.1|7734.3|7732.5|7709.8|7708|0
1687963200000|2023-06-28 14:40:00|7728.1|7726.3|7723.9|7722.1|7735.2|7733.4|7723.5|7721.7|0
1687963500000|2023-06-28 14:45:00|7725.3|7723.5|7737.2|7735.4|7740|7738.2|7724.9|7723.1|0
1687963800000|2023-06-28 14:50:00|7737.3|7735.5|7742.2|7740.4|7743.2|7741.4|7732.2|7730.4|0
1687964100000|2023-06-28 14:55:00|7742.1|7740.3|7723.4|7721.6|7742.3|7740.5|7721.1|7719.3|0
1687964400000|2023-06-28 15:00:00|7723.6|7721.8|7730.6|7728.8|7733.8|7732|7719.7|7717.9|0
1687964700000|2023-06-28 15:05:00|7730.5|7728.7|7727.1|7725.3|7735.7|7733.9|7718.3|7716.5|0
1687965000000|2023-06-28 15:10:00|7727.9|7726.1|7698.9|7697.1|7729.8|7728|7692.8|7691|0
1687965300000|2023-06-28 15:15:00|7698.2|7696.4|7709.2|7707.4|7710.5|7708.7|7689.3|7687.5|0
1687965600000|2023-06-28 15:20:00|7710.7|7708.9|7685.7|7683.9|7710.7|7708.9|7685.3|7683.5|0
1687965900000|2023-06-28 15:25:00|7684.6|7682.8|7695.8|7694|7695.9|7694.1|7673.5|7671.7|0
1687966200000|2023-06-28 15:30:00|7697|7695.2|7708.8|7707|7709.5|7707.7|7693.7|7691.9|0
1687966500000|2023-06-28 15:35:00|7709.1|7707.3|7718.8|7717|7721.1|7719.3|7700.3|7698.5|0
1687966800000|2023-06-28 15:40:00|7718.7|7716.9|7719.2|7717.4|7721.5|7719.7|7712.9|7711.1|0
1687967100000|2023-06-28 15:45:00|7719.9|7718.1|7707.5|7705.7|7720.1|7718.3|7705.7|7703.9|0
1687967400000|2023-06-28 15:50:00|7706.8|7705|7711.6|7709.8|7718.2|7716.4|7703.5|7701.7|0
1687967700000|2023-06-28 15:55:00|7712.5|7710.7|7717.5|7715.7|7718.1|7716.3|7707.5|7705.7|0
1687968000000|2023-06-28 16:00:00|7715.4|7713.6|7716.3|7714.5|7719.2|7717.4|7705.3|7703.5|0
1687968300000|2023-06-28 16:05:00|7716.4|7714.6|7721.6|7719.8|7721.6|7719.8|7712.2|7710.4|0
1687968600000|2023-06-28 16:10:00|7722.3|7720.5|7736.3|7734.5|7739.9|7738.1|7719.6|7717.8|0
1687968900000|2023-06-28 16:15:00|7736.4|7734.6|7734.7|7732.9|7740.7|7738.9|7734.1|7732.3|0
1687969200000|2023-06-28 16:20:00|7734.8|7733|7704|7702.2|7736.4|7734.6|7704|7702.2|0
1687969500000|2023-06-28 16:25:00|7703.9|7702.1|7674.4|7672.6|7706|7704.2|7664.7|7662.9|0
1687969800000|2023-06-28 16:30:00|7673.8|7672|7667.1|7665.3|7674.5|7672.7|7660|7658.2|0
1687970100000|2023-06-28 16:35:00|7667.5|7665.7|7652.5|7650.7|7670.6|7668.8|7644.7|7642.9|0
1687970400000|2023-06-28 16:40:00|7652.7|7650.9|7639.7|7637.9|7668|7666.2|7636.6|7634.8|0
1687970700000|2023-06-28 16:45:00|7639.4|7637.6|7639.3|7637.5|7648.7|7646.9|7633|7631.2|0
1687971000000|2023-06-28 16:50:00|7639.2|7637.4|7635.9|7634.1|7650.6|7648.8|7626.9|7625.1|0
1687971300000|2023-06-28 16:55:00|7635.8|7634|7640.7|7638.9|7643.6|7641.8|7624.4|7622.6|0
1687971600000|2023-06-28 17:00:00|7640.8|7639|7648.8|7647|7654.2|7652.4|7633.8|7632|0
1687971900000|2023-06-28 17:05:00|7648.9|7647.1|7647.4|7645.6|7659|7657.2|7646.5|7644.7|0
1687972200000|2023-06-28 17:10:00|7647.5|7645.7|7647|7645.2|7648.3|7646.5|7637.9|7636.1|0
1687972500000|2023-06-28 17:15:00|7647.4|7645.6|7649.2|7647.4|7650.9|7649.1|7642.8|7641|0
1687972800000|2023-06-28 17:20:00|7649.5|7647.7|7660.7|7658.9|7665.1|7663.3|7646.8|7645|0
1687973100000|2023-06-28 17:25:00|7660.4|7658.6|7665.6|7663.8|7666|7664.2|7659|7657.2|0
1687973400000|2023-06-28 17:30:00|7666.7|7664.9|7656.6|7654.8|7674.6|7672.8|7656.2|7654.4|0
1687973700000|2023-06-28 17:35:00|7656.3|7654.5|7664|7662.2|7669.8|7668|7655.8|7654|0
1687974000000|2023-06-28 17:40:00|7664.2|7662.4|7657.9|7656.1|7666|7664.2|7653.1|7651.3|0
1687974300000|2023-06-28 17:45:00|7658.1|7656.3|7652.5|7650.7|7661.7|7659.9|7649.5|7647.7|0
1687974600000|2023-06-28 17:50:00|7652|7650.2|7657.6|7655.8|7658.2|7656.4|7642.9|7641.1|0
1687974900000|2023-06-28 17:55:00|7657.7|7655.9|7654.9|7653.1|7665.8|7664|7648|7646.2|0
1687975200000|2023-06-28 18:00:00|7655.6|7653.8|7668.5|7666.7|7670.1|7668.3|7652.7|7650.9|0
1687975500000|2023-06-28 18:05:00|7668.4|7666.6|7669|7667.2|7675.1|7673.3|7667|7665.2|0
1687975800000|2023-06-28 18:10:00|7669.2|7667.4|7671.2|7669.4|7675.6|7673.8|7668|7666.2|0
1687976100000|2023-06-28 18:15:00|7671.5|7669.7|7674.7|7672.9|7679.1|7677.3|7667.3|7665.5|0
1687976400000|2023-06-28 18:20:00|7674.6|7672.8|7677.4|7675.6|7678.8|7677|7671.3|7669.5|0
1687976700000|2023-06-28 18:25:00|7677.5|7675.7|7670.8|7669|7680.2|7678.4|7670.4|7668.6|0
1687977000000|2023-06-28 18:30:00|7670.4|7668.6|7669.9|7668.1|7672.7|7670.9|7659|7657.2|0
1687977300000|2023-06-28 18:35:00|7669.8|7668|7661.2|7659.4|7672.5|7670.7|7657.1|7655.3|0
1687977600000|2023-06-28 18:40:00|7661|7659.2|7669|7667.2|7672.5|7670.7|7655|7653.2|0
1687977900000|2023-06-28 18:45:00|7668.9|7667.1|7664.7|7662.9|7669.7|7667.9|7664|7662.2|0
1687978200000|2023-06-28 18:50:00|7664.8|7663|7668.2|7666.4|7671.8|7670|7661.4|7659.6|0
1687978500000|2023-06-28 18:55:00|7668|7666.2|7666.4|7664.6|7668|7666.2|7660.8|7659|0
1687978800000|2023-06-28 19:00:00|7667.3|7665.5|7645.6|7643.8|7669.3|7667.5|7642|7640.2|0
1687979100000|2023-06-28 19:05:00|7645|7643.2|7641.2|7639.4|7647.7|7645.9|7629.5|7627.7|0
1687979400000|2023-06-28 19:10:00|7642.1|7640.3|7653.9|7652.1|7654.3|7652.5|7638.1|7636.3|0
1687979700000|2023-06-28 19:15:00|7654.1|7652.3|7664.6|7662.8|7664.6|7662.8|7652.5|7650.7|0
1687980000000|2023-06-28 19:20:00|7664.9|7663.1|7666.3|7664.5|7669.3|7667.5|7662.9|7661.1|0
1687980300000|2023-06-28 19:25:00|7665.8|7664|7654.2|7652.4|7667.3|7665.5|7653.2|7651.4|0
1687980600000|2023-06-28 19:30:00|7653.3|7651.5|7649|7647.2|7655.2|7653.4|7645.4|7643.6|0
1687980900000|2023-06-28 19:35:00|7649.3|7647.5|7647.7|7645.9|7649.9|7648.1|7640.9|7639.1|0
1687981200000|2023-06-28 19:40:00|7648.3|7646.5|7649.2|7647.4|7658.3|7656.5|7647.9|7646.1|0
1687981500000|2023-06-28 19:45:00|7648.9|7647.1|7653|7651.2|7657.6|7655.8|7647.8|7646|0
1687981800000|2023-06-28 19:50:00|7652.3|7650.5|7646.6|7644.8|7659.4|7657.6|7646.6|7644.8|0
1687982100000|2023-06-28 19:55:00|7645.6|7643.8|7661.1|7659.3|7661.1|7659.3|7641|7639.2|0
1687982400000|2023-06-28 20:00:00|7661.7|7658.7|7677.2|7674.2|7679.2|7676.2|7652.6|7649.6|0
1687982700000|2023-06-28 20:05:00|7676.9|7673.9|7676.3|7673.3|7678.7|7675.7|7674.2|7671.2|0
1687983000000|2023-06-28 20:10:00|7676.4|7673.4|7675.5|7672.5|7677.7|7674.7|7675.1|7672.1|0
1687983300000|2023-06-28 20:15:00|7675.7|7672.7|7673.9|7670.9|7675.7|7672.7|7672.5|7669.5|0
1687983600000|2023-06-28 20:20:00|7673.7|7670.7|7675.1|7672.1|7675.3|7672.3|7673.5|7670.5|0
1687983900000|2023-06-28 20:25:00|7675.2|7672.2|7673|7670|7675.3|7672.3|7672.2|7669.2|0
1687984200000|2023-06-28 20:30:00|7672.9|7669.9|7674.1|7671.1|7674.2|7671.2|7672.5|7669.5|0
1687984500000|2023-06-28 20:35:00|7674|7671|7673.4|7670.4|7674.5|7671.5|7672.7|7669.7|0
1687984800000|2023-06-28 20:40:00|7673.3|7670.3|7674.4|7671.4|7674.5|7671.5|7672.8|7669.8|0
1687985100000|2023-06-28 20:45:00|7674.3|7671.3|7672.7|7669.7|7674.3|7671.3|7672.3|7669.3|0
1687985400000|2023-06-28 20:50:00|7672.6|7669.6|7672.7|7669.7|7673.4|7670.4|7671.7|7668.7|0
1687985700000|2023-06-28 20:55:00|7672.6|7669.6|7672.2|7669.2|7672.7|7669.7|7671.2|7668.2|0
1687986000000|2023-06-28 21:00:00|7672.1|7669.1|7670.4|7667.4|7672.2|7669.2|7670.1|7667.1|0
1687986300000|2023-06-28 21:05:00|7670.5|7667.5|7670.8|7667.8|7671|7668|7669.5|7666.5|0
1687986600000|2023-06-28 21:10:00|7670.7|7667.7|7672.9|7669.9|7672.9|7669.9|7670.6|7667.6|0
1687986900000|2023-06-28 21:15:00|7672.8|7669.8|7672.1|7669.1|7673|7670|7671.5|7668.5|0
1687987200000|2023-06-28 21:20:00|7672.2|7669.2|7672.2|7669.2|7673|7670|7671.7|7668.7|0
1687987500000|2023-06-28 21:25:00|7672.1|7669.1|7672.4|7669.4|7672.4|7669.4|7671.4|7668.4|0
1687987800000|2023-06-28 21:30:00|7672.5|7669.5|7672.2|7669.2|7672.5|7669.5|7671.4|7668.4|0
1687988100000|2023-06-28 21:35:00|7672.4|7669.4|7671.5|7668.5|7672.5|7669.5|7671.3|7668.3|0
1687988400000|2023-06-28 21:40:00|7671.3|7668.3|7672.5|7669.5|7672.7|7669.7|7671.1|7668.1|0
1687988700000|2023-06-28 21:45:00|7672.6|7669.6|7672.6|7669.6|7673.4|7670.4|7672.5|7669.5|0
1687989000000|2023-06-28 21:50:00|7672.5|7669.5|7672.3|7669.3|7673.3|7670.3|7672.2|7669.2|0
1687989300000|2023-06-28 21:55:00|7672.2|7669.2|7672.5|7669.5|7672.8|7669.8|7672.2|7669.2|0
1687989600000|2023-06-28 22:00:00|7672.6|7669.6|7674.2|7671.2|7674.4|7671.4|7672.5|7669.5|0
1687989900000|2023-06-28 22:05:00|7674.3|7671.3|7674.8|7671.8|7675.6|7672.6|7674.1|7671.1|0
1687990200000|2023-06-28 22:10:00|7674.7|7671.7|7674.7|7671.7|7675.2|7672.2|7674.5|7671.5|0
1687990500000|2023-06-28 22:15:00|7675|7672|7676.6|7673.6|7676.6|7673.6|7674.6|7671.6|0
1687990800000|2023-06-28 22:20:00|7676.7|7673.7|7679.1|7676.1|7679.6|7676.6|7676.6|7673.6|0
1687991100000|2023-06-28 22:25:00|7679.2|7676.2|7683.9|7680.9|7684.2|7681.2|7679.2|7676.2|0
1687991400000|2023-06-28 22:30:00|7684|7681|7683.5|7680.5|7686|7683|7683.4|7680.4|0
1687991700000|2023-06-28 22:35:00|7683.6|7680.6|7684.8|7681.8|7685.5|7682.5|7683.5|7680.5|0
1687992000000|2023-06-28 22:40:00|7684.9|7681.9|7685.3|7682.3|7686.7|7683.7|7684.9|7681.9|0
1687992300000|2023-06-28 22:45:00|7685.2|7682.2|7688.2|7685.2|7688.7|7685.7|7685.2|7682.2|0
1687992600000|2023-06-28 22:50:00|7688.1|7685.1|7688|7685|7689.2|7686.2|7687.7|7684.7|0
1687992900000|2023-06-28 22:55:00|7687.9|7684.9|7692.4|7689.4|7692.8|7689.8|7687.9|7684.9|0
1687993200000|2023-06-28 23:00:00|7692.3|7689.3|7691.7|7688.7|7692.6|7689.6|7691.2|7688.2|0
1687993500000|2023-06-28 23:05:00|7691.9|7688.9|7693.6|7690.6|7693.6|7690.6|7691.5|7688.5|0
1687993800000|2023-06-28 23:10:00|7693.7|7690.7|7694|7691|7694.4|7691.4|7693.4|7690.4|0
1687994100000|2023-06-28 23:15:00|7693.9|7690.9|7693.5|7690.5|7694.2|7691.2|7692.8|7689.8|0
1687994400000|2023-06-28 23:20:00|7693.6|7690.6|7696.1|7693.1|7696.1|7693.1|7693.2|7690.2|0
1687994700000|2023-06-28 23:25:00|7696.2|7693.2|7697.8|7694.8|7699.2|7696.2|7696|7693|0
1687995000000|2023-06-28 23:30:00|7697.6|7694.6|7698.8|7695.8|7699|7696|7697.2|7694.2|0
1687995300000|2023-06-28 23:35:00|7698.9|7695.9|7697.2|7694.2|7698.9|7695.9|7696.9|7693.9|0
1687995600000|2023-06-28 23:40:00|7697.3|7694.3|7696.4|7693.4|7699|7696|7696.2|7693.2|0
1687995900000|2023-06-28 23:45:00|7696.2|7693.2|7698.6|7695.6|7699.5|7696.5|7695.9|7692.9|0
1687996200000|2023-06-28 23:50:00|7698.5|7695.5|7698.3|7695.3|7699.6|7696.6|7697.8|7694.8|0
1687996500000|2023-06-28 23:55:00|7698.4|7695.4|7698|7693|7699.4|7696.4|7696.3|7693|0
1687996800000|2023-06-29 00:00:00|7698.4|7693.4|7697|7692|7699.5|7694.5|7696|7691|0
1687997100000|2023-06-29 00:05:00|7697.1|7692.1|7696.9|7691.9|7697.4|7692.4|7695.1|7690.1|0
1687997400000|2023-06-29 00:10:00|7697|7692|7700.9|7695.9|7701.4|7696.4|7696.9|7691.9|0
1687997700000|2023-06-29 00:15:00|7701|7696|7696.3|7691.3|7701|7696|7696|7691|0
1687998000000|2023-06-29 00:20:00|7696.4|7691.4|7699.1|7694.1|7700.1|7695.1|7696.4|7691.4|0
1687998300000|2023-06-29 00:25:00|7699|7694|7699.5|7694.5|7700.2|7695.2|7698.2|7693.2|0
1687998600000|2023-06-29 00:30:00|7699.2|7694.2|7700|7695|7700.3|7695.3|7698.4|7693.4|0
1687998900000|2023-06-29 00:35:00|7700.1|7695.1|7698.6|7693.6|7700.5|7695.5|7698.2|7693.2|0
1687999200000|2023-06-29 00:40:00|7698.7|7693.7|7699|7694|7699.2|7694.2|7697.6|7692.6|0
1687999500000|2023-06-29 00:45:00|7699.1|7694.1|7699|7694|7699.3|7694.3|7698.5|7693.5|0
1687999800000|2023-06-29 00:50:00|7698.9|7693.9|7699.2|7694.2|7700.6|7695.6|7698.7|7693.7|0
1688000100000|2023-06-29 00:55:00|7699.1|7694.1|7699.7|7694.7|7701|7696|7699.1|7694.1|0
1688000400000|2023-06-29 01:00:00|7699.6|7694.6|7699.4|7694.4|7700.4|7695.4|7698.5|7693.5|0
1688000700000|2023-06-29 01:05:00|7699.3|7694.3|7699.1|7694.1|7699.7|7694.7|7697.6|7692.6|0
1688001000000|2023-06-29 01:10:00|7699|7694|7699|7694|7700.5|7695.5|7698.7|7693.7|0
1688001300000|2023-06-29 01:15:00|7699.1|7694.1|7701.8|7696.8|7702|7697|7698.7|7693.7|0
1688001600000|2023-06-29 01:20:00|7701.7|7696.7|7700.6|7695.6|7702|7697|7700.3|7695.3|0
1688001900000|2023-06-29 01:25:00|7700.7|7695.7|7702.2|7697.2|7702.7|7697.7|7699.9|7694.9|0
1688002200000|2023-06-29 01:30:00|7702.3|7697.3|7700.3|7695.3|7702.3|7697.3|7700.1|7695.1|0
1688002500000|2023-06-29 01:35:00|7700.2|7695.2|7699.6|7694.6|7701|7696|7699.1|7694.1|0
1688002800000|2023-06-29 01:40:00|7699.5|7694.5|7698.1|7693.1|7700.1|7695.1|7697.8|7692.8|0
1688003100000|2023-06-29 01:45:00|7698.2|7693.2|7697|7692|7699.8|7694.8|7696.6|7691.6|0
1688003400000|2023-06-29 01:50:00|7696.9|7691.9|7697.1|7692.1|7698|7693|7696.6|7691.6|0
1688003700000|2023-06-29 01:55:00|7697.2|7692.2|7694.3|7689.3|7698|7693|7694|7689|0
1688004000000|2023-06-29 02:00:00|7694.4|7689.4|7692.1|7687.1|7695.1|7690.1|7690.8|7685.8|0
1688004300000|2023-06-29 02:05:00|7692|7687|7689.8|7684.8|7692.8|7687.8|7689.8|7684.8|0
1688004600000|2023-06-29 02:10:00|7689.7|7684.7|7689.1|7684.1|7691|7686|7688|7683|0
1688004900000|2023-06-29 02:15:00|7689|7684|7684.6|7679.6|7689.8|7684.8|7684.1|7679.1|0
1688005200000|2023-06-29 02:20:00|7684.7|7679.7|7682.8|7677.8|7685.2|7680.2|7682.1|7677.1|0
1688005500000|2023-06-29 02:25:00|7682.9|7677.9|7683.6|7678.6|7684.3|7679.3|7682.8|7677.8|0
1688005800000|2023-06-29 02:30:00|7683.8|7678.8|7683.3|7678.3|7684.7|7679.7|7682.9|7677.9|0
1688006100000|2023-06-29 02:35:00|7683|7678|7683.1|7678.1|7683.4|7678.4|7682.5|7677.5|0
1688006400000|2023-06-29 02:40:00|7683.3|7678.3|7685.1|7680.1|7685.6|7680.6|7683.2|7678.2|0
1688006700000|2023-06-29 02:45:00|7685.2|7680.2|7683.8|7678.8|7685.4|7680.4|7683.6|7678.6|0
1688007000000|2023-06-29 02:50:00|7683.7|7678.7|7682|7677|7684.3|7679.3|7680.9|7675.9|0
1688007300000|2023-06-29 02:55:00|7681.9|7676.9|7681.3|7676.3|7682.5|7677.5|7680.7|7675.7|0
1688007600000|2023-06-29 03:00:00|7681.4|7676.4|7681.2|7676.2|7681.7|7676.7|7680.3|7675.3|0
1688007900000|2023-06-29 03:05:00|7681.3|7676.3|7680.4|7675.4|7682.5|7677.5|7679.5|7674.5|0
1688008200000|2023-06-29 03:10:00|7680.3|7675.3|7680.9|7675.9|7682.5|7677.5|7680.3|7675.3|0
1688008500000|2023-06-29 03:15:00|7681|7676|7680.9|7675.9|7681.6|7676.6|7680.3|7675.3|0
1688008800000|2023-06-29 03:20:00|7681|7676|7680.1|7675.1|7681.1|7676.1|7679.1|7674.1|0
1688009100000|2023-06-29 03:25:00|7680.2|7675.2|7680.5|7675.5|7681.4|7676.4|7680.2|7675.2|0
1688009400000|2023-06-29 03:30:00|7680.7|7675.7|7679.4|7674.4|7681.8|7676.8|7678.3|7673.3|0
1688009700000|2023-06-29 03:35:00|7679.3|7674.3|7675.6|7670.6|7679.3|7674.3|7674.8|7669.8|0
1688010000000|2023-06-29 03:40:00|7675.7|7670.7|7677|7672|7677.3|7672.3|7675.5|7670.5|0
1688010300000|2023-06-29 03:45:00|7677.1|7672.1|7675.3|7670.3|7677.5|7672.5|7675|7670|0
1688010600000|2023-06-29 03:50:00|7675.2|7670.2|7677.3|7672.3|7677.6|7672.6|7675.2|7670.2|0
1688010900000|2023-06-29 03:55:00|7677.6|7672.6|7677.6|7672.6|7678|7673|7676.5|7671.5|0
1688011200000|2023-06-29 04:00:00|7677.7|7672.7|7678.4|7673.4|7679|7674|7677.2|7672.2|0
1688011500000|2023-06-29 04:05:00|7678.3|7673.3|7679.8|7674.8|7680.1|7675.1|7677.7|7672.7|0
1688011800000|2023-06-29 04:10:00|7679.7|7674.7|7679.5|7674.5|7680|7675|7678.7|7673.7|0
1688012100000|2023-06-29 04:15:00|7679.4|7674.4|7680.8|7675.8|7681.3|7676.3|7679.1|7674.1|0
1688012400000|2023-06-29 04:20:00|7680.9|7675.9|7680.2|7675.2|7681|7676|7679.8|7674.8|0
1688012700000|2023-06-29 04:25:00|7680.3|7675.3|7680.8|7675.8|7681.3|7676.3|7680|7675|0
1688013000000|2023-06-29 04:30:00|7680.9|7675.9|7679.5|7674.5|7681.5|7676.5|7679.4|7674.4|0
1688013300000|2023-06-29 04:35:00|7679.6|7674.6|7680.9|7675.9|7681|7676|7679.5|7674.5|0
1688013600000|2023-06-29 04:40:00|7680.8|7675.8|7680.1|7675.1|7681.6|7676.6|7679.6|7674.6|0
1688013900000|2023-06-29 04:45:00|7680|7675|7678.2|7673.2|7680.5|7675.5|7677.9|7672.9|0
1688014200000|2023-06-29 04:50:00|7678.1|7673.1|7678.1|7673.1|7678.8|7673.8|7678|7673|0
1688014500000|2023-06-29 04:55:00|7678.2|7673.2|7677.7|7672.7|7679.1|7674.1|7677|7672|0
1688014800000|2023-06-29 05:00:00|7677.8|7672.8|7680.3|7675.3|7681.3|7676.3|7677.8|7672.8|0
1688015100000|2023-06-29 05:05:00|7680.4|7675.4|7685.2|7680.2|7685.9|7680.9|7679.9|7674.9|0
1688015400000|2023-06-29 05:10:00|7685.1|7680.1|7681.3|7676.3|7685.5|7680.5|7680.5|7675.5|0
1688015700000|2023-06-29 05:15:00|7681.1|7676.1|7681|7676|7682.1|7677.1|7680|7675|0
1688016000000|2023-06-29 05:20:00|7681.1|7676.1|7678.4|7673.4|7681.1|7676.1|7678.4|7673.4|0
1688016300000|2023-06-29 05:25:00|7678.5|7673.5|7676.9|7671.9|7680.5|7675.5|7676.4|7671.4|0
1688016600000|2023-06-29 05:30:00|7676.8|7671.8|7677.7|7672.7|7678.7|7673.7|7673.5|7668.5|0
1688016900000|2023-06-29 05:35:00|7677.6|7672.6|7677.3|7672.3|7677.8|7672.8|7676|7671|0
1688017200000|2023-06-29 05:40:00|7677.2|7672.2|7674.5|7669.5|7678|7673|7673.6|7668.6|0
1688017500000|2023-06-29 05:45:00|7674.3|7669.3|7675.2|7670.2|7676.9|7671.9|7673.7|7668.7|0
1688017800000|2023-06-29 05:50:00|7675.1|7670.1|7676.4|7671.4|7678|7673|7675.1|7670.1|0
1688018100000|2023-06-29 05:55:00|7676.6|7671.6|7678.1|7673.1|7678.3|7673.3|7676.2|7671.2|0
1688018400000|2023-06-29 06:00:00|7678|7673|7674.9|7669.9|7678.5|7673.5|7674.2|7669.2|0
1688018700000|2023-06-29 06:05:00|7675|7670|7677.8|7672.8|7678.5|7673.5|7675|7670|0
1688019000000|2023-06-29 06:10:00|7677.9|7672.9|7676.7|7671.7|7678.3|7673.3|7676.3|7671.3|0
1688019300000|2023-06-29 06:15:00|7676.6|7671.6|7674.3|7669.3|7676.6|7671.6|7672|7667|0
1688019600000|2023-06-29 06:20:00|7674.2|7669.2|7674.2|7669.2|7675.7|7670.7|7673.6|7668.6|0
1688019900000|2023-06-29 06:25:00|7674.3|7669.3|7671.5|7666.5|7674.9|7669.9|7671.5|7666.5|0
1688020200000|2023-06-29 06:30:00|7672|7667|7673.2|7668.2|7673.9|7668.9|7671.6|7666.6|0
1688020500000|2023-06-29 06:35:00|7673.3|7668.3|7674.8|7669.8|7675.5|7670.5|7673.1|7668.1|0
1688020800000|2023-06-29 06:40:00|7674.9|7669.9|7675.2|7670.2|7677.2|7672.2|7674.8|7669.8|0
1688021100000|2023-06-29 06:45:00|7675.1|7670.1|7675.6|7670.6|7676.3|7671.3|7674.8|7669.8|0
1688021400000|2023-06-29 06:50:00|7675.7|7670.7|7673.4|7668.4|7676.6|7671.6|7673.3|7668.3|0
1688021700000|2023-06-29 06:55:00|7673.3|7668.3|7671.8|7666.8|7674.3|7669.3|7671.4|7666.4|0
1688022000000|2023-06-29 07:00:00|7671.5|7666.5|7671.6|7666.6|7673.9|7668.9|7668.3|7663.3|0
1688022300000|2023-06-29 07:05:00|7671.3|7666.3|7674.8|7669.8|7675|7670|7668.9|7663.9|0
1688022600000|2023-06-29 07:10:00|7674.9|7669.9|7671.3|7666.3|7675.3|7670.3|7669|7664|0
1688022900000|2023-06-29 07:15:00|7671.2|7666.2|7668|7663|7671.2|7666.2|7667.9|7662.9|0
1688023200000|2023-06-29 07:20:00|7668.1|7663.1|7672.2|7667.2|7673|7668|7667.1|7662.1|0
1688023500000|2023-06-29 07:25:00|7672.1|7667.1|7664.4|7659.4|7672.2|7667.2|7662.9|7657.9|0
1688023800000|2023-06-29 07:30:00|7664.3|7659.3|7663.9|7658.9|7666|7661|7663.6|7658.6|0
1688024100000|2023-06-29 07:35:00|7664.8|7659.8|7664|7659|7665.6|7660.6|7661.1|7656.1|0
1688024400000|2023-06-29 07:40:00|7664.1|7659.1|7665.7|7660.7|7667.1|7662.1|7663.9|7658.9|0
1688024700000|2023-06-29 07:45:00|7665.6|7660.6|7670.6|7665.6|7671.3|7666.3|7665.6|7660.6|0
1688025000000|2023-06-29 07:50:00|7670.7|7665.7|7669.7|7664.7|7671.3|7666.3|7668.8|7663.8|0
1688025300000|2023-06-29 07:55:00|7669.8|7664.8|7670.1|7665.1|7672.7|7667.7|7669.7|7664.7|0
1688025600000|2023-06-29 08:00:00|7670.7|7665.7|7694.2|7691.2|7697.1|7694.1|7670|7665|0
1688025900000|2023-06-29 08:05:00|7694.1|7691.1|7693.7|7690.7|7697.4|7694.4|7691.9|7688.9|0
1688026200000|2023-06-29 08:10:00|7693.6|7690.6|7699.1|7696.1|7700.2|7697.2|7693.2|7690.2|0
1688026500000|2023-06-29 08:15:00|7699.2|7696.2|7703.1|7700.1|7703.4|7700.4|7699.1|7696.1|0
1688026800000|2023-06-29 08:20:00|7703.2|7700.2|7704.7|7701.7|7705.8|7702.8|7703|7700|0
1688027100000|2023-06-29 08:25:00|7704.6|7701.6|7705.4|7702.4|7706.1|7703.1|7701|7698|0
1688027400000|2023-06-29 08:30:00|7705.3|7702.3|7703.5|7700.5|7706|7703|7702.7|7699.7|0
1688027700000|2023-06-29 08:35:00|7703.9|7700.9|7707|7704|7707|7704|7703.4|7700.4|0
1688028000000|2023-06-29 08:40:00|7707.1|7704.1|7708.2|7705.2|7708.3|7705.3|7705.1|7702.1|0
1688028300000|2023-06-29 08:45:00|7708.1|7705.1|7708.3|7705.3|7708.8|7705.8|7706.6|7703.6|0
1688028600000|2023-06-29 08:50:00|7708.4|7705.4|7706.6|7703.6|7708.6|7705.6|7704.4|7701.4|0
1688028900000|2023-06-29 08:55:00|7706.5|7703.5|7708.1|7705.1|7710.7|7707.7|7706.5|7703.5|0
1688029200000|2023-06-29 09:00:00|7708.2|7705.2|7708.3|7705.3|7708.8|7705.8|7707.1|7704.1|0
1688029500000|2023-06-29 09:05:00|7708.2|7705.2|7707.1|7704.1|7708.3|7705.3|7704.9|7701.9|0
1688029800000|2023-06-29 09:10:00|7707|7704|7709.3|7706.3|7709.9|7706.9|7707|7704|0
1688030100000|2023-06-29 09:15:00|7709.2|7706.2|7711.1|7708.1|7711.6|7708.6|7708.7|7705.7|0
1688030400000|2023-06-29 09:20:00|7711.3|7708.3|7709.6|7706.6|7711.3|7708.3|7706.6|7703.6|0
1688030700000|2023-06-29 09:25:00|7709.8|7706.8|7710.1|7707.1|7710.4|7707.4|7708.6|7705.6|0
1688031000000|2023-06-29 09:30:00|7710|7707|7712.3|7709.3|7712.4|7709.4|7708.6|7705.6|0
1688031300000|2023-06-29 09:35:00|7712.4|7709.4|7716.8|7713.8|7716.8|7713.8|7712.4|7709.4|0
1688031600000|2023-06-29 09:40:00|7716.9|7713.9|7722.5|7719.5|7723.1|7720.1|7716.8|7713.8|0
1688031900000|2023-06-29 09:45:00|7722.2|7719.2|7725.4|7722.4|7725.4|7722.4|7721.9|7718.9|0
1688032200000|2023-06-29 09:50:00|7726|7723|7724.6|7721.6|7726|7723|7723|7720|0
1688032500000|2023-06-29 09:55:00|7724.7|7721.7|7724.8|7721.8|7725.2|7722.2|7723.2|7720.2|0
1688032800000|2023-06-29 10:00:00|7724.7|7721.7|7723|7720|7724.7|7721.7|7721.7|7718.7|0
1688033100000|2023-06-29 10:05:00|7723.2|7720.2|7722.2|7719.2|7723.3|7720.3|7721.6|7718.6|0
1688033400000|2023-06-29 10:10:00|7722.1|7719.1|7725.3|7722.3|7725.3|7722.3|7721.8|7718.8|0
1688033700000|2023-06-29 10:15:00|7725.2|7722.2|7729.6|7726.6|7730.3|7727.3|7724.8|7721.8|0
1688034000000|2023-06-29 10:20:00|7729.7|7726.7|7729.5|7726.5|7730.3|7727.3|7727.6|7724.6|0
1688034300000|2023-06-29 10:25:00|7728.8|7725.8|7731.8|7728.8|7732.2|7729.2|7728.2|7725.2|0
1688034600000|2023-06-29 10:30:00|7732.1|7729.1|7732.7|7729.7|7733.6|7730.6|7732|7729|0
1688034900000|2023-06-29 10:35:00|7732.5|7729.5|7730.5|7727.5|7732.5|7729.5|7730.5|7727.5|0
1688035200000|2023-06-29 10:40:00|7730.6|7727.6|7729.5|7726.5|7732.6|7729.6|7729.1|7726.1|0
1688035500000|2023-06-29 10:45:00|7729.4|7726.4|7730.4|7727.4|7730.4|7727.4|7728.5|7725.5|0
1688035800000|2023-06-29 10:50:00|7730.3|7727.3|7729.9|7726.9|7732.3|7729.3|7729.5|7726.5|0
1688036100000|2023-06-29 10:55:00|7729.2|7726.2|7728.7|7725.7|7729.6|7726.6|7727.6|7724.6|0
1688036400000|2023-06-29 11:00:00|7726.8|7723.8|7731.1|7728.1|7731.2|7728.2|7724.2|7721.2|0
1688036700000|2023-06-29 11:05:00|7730.9|7727.9|7731.9|7728.9|7735.1|7732.1|7729.3|7726.3|0
1688037000000|2023-06-29 11:10:00|7732|7729|7733.2|7730.2|7734.3|7731.3|7731.9|7728.9|0
1688037300000|2023-06-29 11:15:00|7733.3|7730.3|7732.8|7729.8|7737.7|7734.7|7732.1|7729.1|0
1688037600000|2023-06-29 11:20:00|7732.6|7729.6|7730.5|7727.5|7733|7730|7730.5|7727.5|0
1688037900000|2023-06-29 11:25:00|7730.4|7727.4|7729.9|7726.9|7730.5|7727.5|7726.6|7723.6|0
1688038200000|2023-06-29 11:30:00|7730.2|7727.2|7728.7|7725.7|7731.6|7728.6|7728.7|7725.7|0
1688038500000|2023-06-29 11:35:00|7728.8|7725.8|7720.3|7717.3|7728.8|7725.8|7720.3|7717.3|0
1688038800000|2023-06-29 11:40:00|7720.2|7717.2|7720.2|7717.2|7721.6|7718.6|7719.2|7716.2|0
1688039100000|2023-06-29 11:45:00|7720.3|7717.3|7722.4|7719.4|7722.8|7719.8|7720.3|7717.3|0
1688039400000|2023-06-29 11:50:00|7722.2|7719.2|7723.2|7720.2|7723.4|7720.4|7720.9|7717.9|0
1688039700000|2023-06-29 11:55:00|7723.1|7720.1|7723.9|7720.9|7724.6|7721.6|7722.6|7719.6|0
1688040000000|2023-06-29 12:00:00|7723.6|7720.6|7722.7|7719.7|7725.3|7722.3|7722.7|7719.7|0
1688040300000|2023-06-29 12:05:00|7722.9|7719.9|7718.4|7715.4|7723.1|7720.1|7718.4|7715.4|0
1688040600000|2023-06-29 12:10:00|7718.5|7715.5|7719.4|7716.4|7721.4|7718.4|7718.3|7715.3|0
1688040900000|2023-06-29 12:15:00|7719.2|7716.2|7721.6|7718.6|7721.6|7718.6|7718.5|7715.5|0
1688041200000|2023-06-29 12:20:00|7721.5|7718.5|7723|7720|7724.1|7721.1|7720.9|7717.9|0
1688041500000|2023-06-29 12:25:00|7722.9|7719.9|7727.4|7724.4|7727.6|7724.6|7722.7|7719.7|0
1688041800000|2023-06-29 12:30:00|7726|7723|7725.1|7722.1|7730.6|7727.6|7720.2|7717.2|0
1688042100000|2023-06-29 12:35:00|7724.5|7721.5|7713.1|7710.1|7725.4|7722.4|7706.3|7703.3|0
1688042400000|2023-06-29 12:40:00|7713.8|7710.8|7706.7|7703.7|7714.5|7711.5|7705.7|7702.7|0
1688042700000|2023-06-29 12:45:00|7706.8|7703.8|7709.6|7706.6|7716.6|7713.6|7706.6|7703.6|0
1688043000000|2023-06-29 12:50:00|7709.8|7706.8|7691.1|7688.1|7710.2|7707.2|7691.1|7688.1|0
1688043300000|2023-06-29 12:55:00|7690.8|7687.8|7695.7|7692.7|7699.4|7696.4|7690.4|7687.4|0
1688043600000|2023-06-29 13:00:00|7695.6|7692.6|7689.7|7686.7|7697.2|7694.2|7683.3|7680.3|0
1688043900000|2023-06-29 13:05:00|7690|7687|7693|7690|7699|7696|7689.3|7686.3|0
1688044200000|2023-06-29 13:10:00|7692.9|7689.9|7677.1|7674.1|7693.3|7690.3|7674.3|7671.3|0
1688044500000|2023-06-29 13:15:00|7677|7674|7679.6|7676.6|7682.3|7679.3|7674.1|7671.1|0
1688044800000|2023-06-29 13:20:00|7679.5|7676.5|7679.5|7676.5|7683.3|7680.3|7677.8|7674.8|0
1688045100000|2023-06-29 13:25:00|7679.7|7676.7|7681.2|7678.2|7683.3|7680.3|7677.1|7674.1|0
1688045400000|2023-06-29 13:30:00|7678.2|7675.2|7700.2|7698.4|7703.1|7701.3|7660.9|7659.1|0
1688045700000|2023-06-29 13:35:00|7702.1|7700.3|7686.5|7684.7|7703|7701.2|7679.2|7677.4|0
1688046000000|2023-06-29 13:40:00|7686.6|7684.8|7662.2|7660.4|7695|7693.2|7657|7655.2|0
1688046300000|2023-06-29 13:45:00|7662|7660.2|7675.6|7673.8|7683.8|7682|7647.5|7645.7|0
1688046600000|2023-06-29 13:50:00|7674.4|7672.6|7672.6|7670.8|7681.4|7679.6|7668.4|7666.6|0
1688046900000|2023-06-29 13:55:00|7673.5|7671.7|7661.8|7660|7674.9|7673.1|7648.8|7647|0
1688047200000|2023-06-29 14:00:00|7662.9|7661.1|7673.8|7672|7680.4|7678.6|7659.5|7657.7|0
1688047500000|2023-06-29 14:05:00|7674.9|7673.1|7623.1|7621.3|7680|7678.2|7618.4|7616.6|0
1688047800000|2023-06-29 14:10:00|7623.2|7621.4|7609.8|7608|7623.2|7621.4|7597.3|7595.5|0
1688048100000|2023-06-29 14:15:00|7610.4|7608.6|7617.4|7615.6|7628|7626.2|7606.6|7604.8|0
1688048400000|2023-06-29 14:20:00|7617.7|7615.9|7623.4|7621.6|7640.8|7639|7617.4|7615.6|0
1688048700000|2023-06-29 14:25:00|7623.5|7621.7|7617.7|7615.9|7638.3|7636.5|7617.7|7615.9|0
1688049000000|2023-06-29 14:30:00|7618.1|7616.3|7621.2|7619.4|7622.4|7620.6|7601.9|7600.1|0
1688049300000|2023-06-29 14:35:00|7621|7619.2|7627|7625.2|7630.7|7628.9|7608.3|7606.5|0
1688049600000|2023-06-29 14:40:00|7626.1|7624.3|7614.7|7612.9|7632.7|7630.9|7606.5|7604.7|0
1688049900000|2023-06-29 14:45:00|7614.5|7612.7|7605.5|7603.7|7614.5|7612.7|7593.5|7591.7|0
1688050200000|2023-06-29 14:50:00|7605.8|7604|7613.2|7611.4|7616|7614.2|7604.4|7602.6|0
1688050500000|2023-06-29 14:55:00|7612.3|7610.5|7623.8|7622|7627.9|7626.1|7612.3|7610.5|0
1688050800000|2023-06-29 15:00:00|7622.9|7621.1|7625.2|7623.4|7631.2|7629.4|7613|7611.2|0
1688051100000|2023-06-29 15:05:00|7625|7623.2|7636.6|7634.8|7639.8|7638|7619.1|7617.3|0
1688051400000|2023-06-29 15:10:00|7636.4|7634.6|7644.7|7642.9|7649.7|7647.9|7634|7632.2|0
1688051700000|2023-06-29 15:15:00|7644.8|7643|7649.8|7648|7653.7|7651.9|7639.7|7637.9|0
1688052000000|2023-06-29 15:20:00|7649.9|7648.1|7665.4|7663.6|7665.4|7663.6|7649.8|7648|0
1688052300000|2023-06-29 15:25:00|7665.7|7663.9|7663.3|7661.5|7669.4|7667.6|7657.9|7656.1|0
1688052600000|2023-06-29 15:30:00|7663.4|7661.6|7649.3|7647.5|7666.2|7664.4|7647.1|7645.3|0
1688052900000|2023-06-29 15:35:00|7649.4|7647.6|7651.9|7650.1|7652.5|7650.7|7643.3|7641.5|0
1688053200000|2023-06-29 15:40:00|7652|7650.2|7645.8|7644|7662.3|7660.5|7645.3|7643.5|0
1688053500000|2023-06-29 15:45:00|7645.7|7643.9|7645.2|7643.4|7653.9|7652.1|7643.2|7641.4|0
1688053800000|2023-06-29 15:50:00|7645|7643.2|7649|7647.2|7653.1|7651.3|7645|7643.2|0
1688054100000|2023-06-29 15:55:00|7649.7|7647.9|7647|7645.2|7653.5|7651.7|7642.8|7641|0
1688054400000|2023-06-29 16:00:00|7647.2|7645.4|7645.5|7643.7|7657.7|7655.9|7643.6|7641.8|0
1688054700000|2023-06-29 16:05:00|7646.2|7644.4|7645.2|7643.4|7646.6|7644.8|7635.2|7633.4|0
1688055000000|2023-06-29 16:10:00|7645.4|7643.6|7632.3|7630.5|7649.3|7647.5|7630.2|7628.4|0
1688055300000|2023-06-29 16:15:00|7633.2|7631.4|7633.4|7631.6|7634.3|7632.5|7624.5|7622.7|0
1688055600000|2023-06-29 16:20:00|7633.3|7631.5|7630.3|7628.5|7633.9|7632.1|7627.1|7625.3|0
1688055900000|2023-06-29 16:25:00|7630.2|7628.4|7635.8|7634|7640.4|7638.6|7626.8|7625|0
1688056200000|2023-06-29 16:30:00|7636|7634.2|7635.9|7634.1|7637.9|7636.1|7628.5|7626.7|0
1688056500000|2023-06-29 16:35:00|7636.1|7634.3|7627|7625.2|7636.1|7634.3|7624.8|7623|0
1688056800000|2023-06-29 16:40:00|7626.9|7625.1|7636.9|7635.1|7637.5|7635.7|7624.6|7622.8|0
1688057100000|2023-06-29 16:45:00|7637.4|7635.6|7638.4|7636.6|7644.8|7643|7634.4|7632.6|0
1688057400000|2023-06-29 16:50:00|7638.3|7636.5|7633.5|7631.7|7638.7|7636.9|7633|7631.2|0
1688057700000|2023-06-29 16:55:00|7633.4|7631.6|7616|7614.2|7633.8|7632|7611.1|7609.3|0
1688058000000|2023-06-29 17:00:00|7614.6|7612.8|7608.3|7606.5|7615.7|7613.9|7604.8|7603|0
1688058300000|2023-06-29 17:05:00|7607|7605.2|7614.2|7612.4|7614.2|7612.4|7599|7597.2|0
1688058600000|2023-06-29 17:10:00|7613.9|7612.1|7612.6|7610.8|7616.5|7614.7|7611.2|7609.4|0
1688058900000|2023-06-29 17:15:00|7612.7|7610.9|7619|7617.2|7621.4|7619.6|7611|7609.2|0
1688059200000|2023-06-29 17:20:00|7619.3|7617.5|7622.4|7620.6|7626.2|7624.4|7617.8|7616|0
1688059500000|2023-06-29 17:25:00|7622.3|7620.5|7618.5|7616.7|7623.3|7621.5|7615.5|7613.7|0
1688059800000|2023-06-29 17:30:00|7618.7|7616.9|7607.7|7605.9|7619.9|7618.1|7605|7603.2|0
1688060100000|2023-06-29 17:35:00|7608.2|7606.4|7604.3|7602.5|7609.3|7607.5|7600.8|7599|0
1688060400000|2023-06-29 17:40:00|7604.4|7602.6|7599.5|7597.7|7606.9|7605.1|7595.5|7593.7|0
1688060700000|2023-06-29 17:45:00|7599.6|7597.8|7600.9|7599.1|7602.2|7600.4|7594.1|7592.3|0
1688061000000|2023-06-29 17:50:00|7601.1|7599.3|7603.3|7601.5|7605.4|7603.6|7599.9|7598.1|0
1688061300000|2023-06-29 17:55:00|7603.5|7601.7|7587.7|7585.9|7604.8|7603|7586.1|7584.3|0
1688061600000|2023-06-29 18:00:00|7587.4|7585.6|7583.3|7581.5|7587.9|7586.1|7576.3|7574.5|0
1688061900000|2023-06-29 18:05:00|7583.4|7581.6|7579.8|7578|7586.3|7584.5|7578.3|7576.5|0
1688062200000|2023-06-29 18:10:00|7579.9|7578.1|7589.5|7587.7|7590.2|7588.4|7578.5|7576.7|0
1688062500000|2023-06-29 18:15:00|7589.8|7588|7589.6|7587.8|7592.7|7590.9|7586|7584.2|0
1688062800000|2023-06-29 18:20:00|7590|7588.2|7597.2|7595.4|7598.2|7596.4|7590|7588.2|0
1688063100000|2023-06-29 18:25:00|7596.9|7595.1|7595.5|7593.7|7599.1|7597.3|7592.8|7591|0
1688063400000|2023-06-29 18:30:00|7595.8|7594|7587.4|7585.6|7595.8|7594|7587.3|7585.5|0
1688063700000|2023-06-29 18:35:00|7587.6|7585.8|7590.5|7588.7|7591.7|7589.9|7584.3|7582.5|0
1688064000000|2023-06-29 18:40:00|7589.6|7587.8|7588.2|7586.4|7590.7|7588.9|7578.9|7577.1|0
1688064300000|2023-06-29 18:45:00|7588|7586.2|7590.3|7588.5|7591.2|7589.4|7585.7|7583.9|0
1688064600000|2023-06-29 18:50:00|7590.4|7588.6|7585.1|7583.3|7590.9|7589.1|7582.7|7580.9|0
1688064900000|2023-06-29 18:55:00|7585.2|7583.4|7595|7593.2|7596.2|7594.4|7583.3|7581.5|0
1688065200000|2023-06-29 19:00:00|7596|7594.2|7598.3|7596.5|7599|7597.2|7593.9|7592.1|0
1688065500000|2023-06-29 19:05:00|7598.4|7596.6|7592.3|7590.5|7599.7|7597.9|7589.8|7588|0
1688065800000|2023-06-29 19:10:00|7592.6|7590.8|7590.9|7589.1|7596.4|7594.6|7588.4|7586.6|0
1688066100000|2023-06-29 19:15:00|7591.5|7589.7|7583.6|7581.8|7597.2|7595.4|7582.8|7581|0
1688066400000|2023-06-29 19:20:00|7583.5|7581.7|7578.8|7577|7586.7|7584.9|7573.1|7571.3|0
1688066700000|2023-06-29 19:25:00|7579.1|7577.3|7586.8|7585|7589.3|7587.5|7578.6|7576.8|0
1688067000000|2023-06-29 19:30:00|7585.9|7584.1|7589.5|7587.7|7593.2|7591.4|7585.1|7583.3|0
1688067300000|2023-06-29 19:35:00|7589.7|7587.9|7586.4|7584.6|7591.6|7589.8|7582.9|7581.1|0
1688067600000|2023-06-29 19:40:00|7586.1|7584.3|7577.5|7575.7|7586.1|7584.3|7577.5|7575.7|0
1688067900000|2023-06-29 19:45:00|7577.6|7575.8|7590.5|7588.7|7595|7593.2|7577.3|7575.5|0
1688068200000|2023-06-29 19:50:00|7590.3|7588.5|7594.3|7592.5|7605.1|7603.3|7589.8|7588|0
1688068500000|2023-06-29 19:55:00|7594.1|7592.3|7602.8|7601|7603.9|7602.1|7588|7586.2|0
1688068800000|2023-06-29 20:00:00|7603.4|7600.4|7604.5|7601.5|7605|7602|7600.4|7597.4|0
1688069100000|2023-06-29 20:05:00|7604.7|7601.7|7604.9|7601.9|7606.5|7603.5|7603.2|7600.2|0
1688069400000|2023-06-29 20:10:00|7604.7|7601.7|7604.7|7601.7|7605.5|7602.5|7603.7|7600.7|0
1688069700000|2023-06-29 20:15:00|7604.6|7601.6|7603.7|7600.7|7604.6|7601.6|7602.8|7599.8|0
1688070000000|2023-06-29 20:20:00|7603.6|7600.6|7603.1|7600.1|7603.7|7600.7|7602.5|7599.5|0
1688070300000|2023-06-29 20:25:00|7603.2|7600.2|7605|7602|7605.1|7602.1|7602.7|7599.7|0
1688070600000|2023-06-29 20:30:00|7605.1|7602.1|7604.8|7601.8|7605.6|7602.6|7604.1|7601.1|0
1688070900000|2023-06-29 20:35:00|7605|7602|7606.2|7603.2|7606.8|7603.8|7604.8|7601.8|0
1688071200000|2023-06-29 20:40:00|7606.1|7603.1|7606.1|7603.1|7606.3|7603.3|7605.4|7602.4|0
1688071500000|2023-06-29 20:45:00|7606|7603|7604.9|7601.9|7607.1|7604.1|7604.8|7601.8|0
1688071800000|2023-06-29 20:50:00|7605|7602|7605.7|7602.7|7605.7|7602.7|7604.5|7601.5|0
1688072100000|2023-06-29 20:55:00|7605.3|7602.3|7604.1|7601.1|7605.3|7602.3|7603.1|7600.1|0
1688072400000|2023-06-29 21:00:00|7603.8|7600.8|7605.1|7602.1|7605.2|7602.2|7603.8|7600.8|0
1688072700000|2023-06-29 21:05:00|7605.2|7602.2|7604.6|7601.6|7605.2|7602.2|7604.4|7601.4|0
1688073000000|2023-06-29 21:10:00|7604.8|7601.8|7605.2|7602.2|7606.1|7603.1|7604.7|7601.7|0
1688073300000|2023-06-29 21:15:00|7605.1|7602.1|7603.3|7600.3|7605.1|7602.1|7603.3|7600.3|0
1688073600000|2023-06-29 21:20:00|7603.4|7600.4|7603|7600|7603.8|7600.8|7603|7600|0
1688073900000|2023-06-29 21:25:00|7602.9|7599.9|7601.8|7598.8|7603|7600|7601.3|7598.3|0
1688074200000|2023-06-29 21:30:00|7601.7|7598.7|7600.9|7597.9|7602.5|7599.5|7600.9|7597.9|0
1688074500000|2023-06-29 21:35:00|7601|7598|7600.6|7597.6|7601.2|7598.2|7600.2|7597.2|0
1688074800000|2023-06-29 21:40:00|7600.7|7597.7|7600.3|7597.3|7601.1|7598.1|7600.2|7597.2|0
1688075100000|2023-06-29 21:45:00|7600.2|7597.2|7598.7|7595.7|7600.2|7597.2|7598.4|7595.4|0
1688075400000|2023-06-29 21:50:00|7598.8|7595.8|7597.6|7594.6|7598.8|7595.8|7597.3|7594.3|0
1688075700000|2023-06-29 21:55:00|7597.4|7594.4|7597.5|7594.5|7597.7|7594.7|7597.4|7594.4|0
1688076000000|2023-06-29 22:00:00|7597.8|7594.8|7598|7595|7598.5|7595.5|7597.3|7594.3|0
1688076300000|2023-06-29 22:05:00|7597.9|7594.9|7598.9|7595.9|7599.6|7596.6|7597.8|7594.8|0
1688076600000|2023-06-29 22:10:00|7599|7596|7599.2|7596.2|7599.5|7596.5|7598.8|7595.8|0
1688076900000|2023-06-29 22:15:00|7599.1|7596.1|7600|7597|7600|7597|7598.5|7595.5|0
1688077200000|2023-06-29 22:20:00|7600.1|7597.1|7601.6|7598.6|7601.6|7598.6|7600.1|7597.1|0
1688077500000|2023-06-29 22:25:00|7601.5|7598.5|7602.6|7599.6|7602.6|7599.6|7601.3|7598.3|0
1688077800000|2023-06-29 22:30:00|7602.5|7599.5|7601.7|7598.7|7603.8|7600.8|7601.7|7598.7|0
1688078100000|2023-06-29 22:35:00|7601.6|7598.6|7601.3|7598.3|7601.8|7598.8|7601.1|7598.1|0
1688078400000|2023-06-29 22:40:00|7601.1|7598.1|7602.1|7599.1|7602.1|7599.1|7600.9|7597.9|0
1688078700000|2023-06-29 22:45:00|7602|7599|7602.6|7599.6|7602.7|7599.7|7602|7599|0
1688079000000|2023-06-29 22:50:00|7602.7|7599.7|7603.7|7600.7|7603.8|7600.8|7602.6|7599.6|0
1688079300000|2023-06-29 22:55:00|7603.8|7600.8|7603.1|7600.1|7604.2|7601.2|7603.1|7600.1|0
1688079600000|2023-06-29 23:00:00|7603.2|7600.2|7603.7|7600.7|7603.8|7600.8|7602.2|7599.2|0
1688079900000|2023-06-29 23:05:00|7603.6|7600.6|7604.1|7601.1|7604.2|7601.2|7603.6|7600.6|0
1688080200000|2023-06-29 23:10:00|7604|7601|7604|7601|7604.1|7601.1|7603.5|7600.5|0
1688080500000|2023-06-29 23:15:00|7604.1|7601.1|7604.4|7601.4|7604.4|7601.4|7603.8|7600.8|0
1688080800000|2023-06-29 23:20:00|7604.2|7601.2|7604.6|7601.6|7604.8|7601.8|7604|7601|0
1688081100000|2023-06-29 23:25:00|7604.9|7601.9|7604.9|7601.9|7605.1|7602.1|7604.5|7601.5|0
1688081400000|2023-06-29 23:30:00|7604.8|7601.8|7609.6|7606.6|7611.4|7608.4|7604.5|7601.5|0
1688081700000|2023-06-29 23:35:00|7609.7|7606.7|7610.5|7607.5|7610.7|7607.7|7609.4|7606.4|0
1688082000000|2023-06-29 23:40:00|7610.3|7607.3|7610.4|7607.4|7610.7|7607.7|7609.6|7606.6|0
1688082300000|2023-06-29 23:45:00|7610.2|7607.2|7611.2|7608.2|7611.5|7608.5|7610.2|7607.2|0
1688082600000|2023-06-29 23:50:00|7611.1|7608.1|7610.9|7607.9|7611.6|7608.6|7608.3|7605.3|0
1688082900000|2023-06-29 23:55:00|7610.8|7607.8|7610.9|7605.9|7611.2|7608.2|7608.4|7605.4|0
1688083200000|2023-06-30 00:00:00|7611|7606|7608.5|7603.5|7613|7608|7606.3|7601.3|0
1688083500000|2023-06-30 00:05:00|7608.4|7603.4|7605.7|7600.7|7608.8|7603.8|7605.4|7600.4|0
1688083800000|2023-06-30 00:10:00|7605.6|7600.6|7602.8|7597.8|7605.7|7600.7|7602.7|7597.7|0
1688084100000|2023-06-30 00:15:00|7602.9|7597.9|7604.3|7599.3|7605.8|7600.8|7602.9|7597.9|0
1688084400000|2023-06-30 00:20:00|7604.4|7599.4|7604.4|7599.4|7605.1|7600.1|7603.2|7598.2|0
1688084700000|2023-06-30 00:25:00|7604.7|7599.7|7604.1|7599.1|7605.6|7600.6|7603.9|7598.9|0
1688085000000|2023-06-30 00:30:00|7604|7599|7605.7|7600.7|7606.9|7601.9|7604|7599|0
1688085300000|2023-06-30 00:35:00|7605.6|7600.6|7604.7|7599.7|7605.8|7600.8|7602.6|7597.6|0
1688085600000|2023-06-30 00:40:00|7604.8|7599.8|7606.4|7601.4|7607.8|7602.8|7604.7|7599.7|0
1688085900000|2023-06-30 00:45:00|7606.6|7601.6|7606.4|7601.4|7608|7603|7606.1|7601.1|0
1688086200000|2023-06-30 00:50:00|7606.5|7601.5|7604.6|7599.6|7607|7602|7604.3|7599.3|0
1688086500000|2023-06-30 00:55:00|7604.7|7599.7|7607.4|7602.4|7608.4|7603.4|7604.7|7599.7|0
1688086800000|2023-06-30 01:00:00|7607.5|7602.5|7611.8|7606.8|7612.6|7607.6|7607.2|7602.2|0
1688087100000|2023-06-30 01:05:00|7611.7|7606.7|7612.8|7607.8|7613.8|7608.8|7610.3|7605.3|0
1688087400000|2023-06-30 01:10:00|7612.9|7607.9|7613.9|7608.9|7614|7609|7611.7|7606.7|0
1688087700000|2023-06-30 01:15:00|7613.8|7608.8|7618.5|7613.5|7619.3|7614.3|7613.8|7608.8|0
1688088000000|2023-06-30 01:20:00|7618.4|7613.4|7617.6|7612.6|7619|7614|7616.6|7611.6|0
1688088300000|2023-06-30 01:25:00|7617.7|7612.7|7617.7|7612.7|7619|7614|7617|7612|0
1688088600000|2023-06-30 01:30:00|7617.6|7612.6|7616|7611|7617.9|7612.9|7613.5|7608.5|0
1688088900000|2023-06-30 01:35:00|7615.8|7610.8|7618|7613|7619.3|7614.3|7615.6|7610.6|0
1688089200000|2023-06-30 01:40:00|7618.2|7613.2|7617.3|7612.3|7620.7|7615.7|7617.2|7612.2|0
1688089500000|2023-06-30 01:45:00|7617.5|7612.5|7618.4|7613.4|7618.5|7613.5|7616.1|7611.1|0
1688089800000|2023-06-30 01:50:00|7618.5|7613.5|7617.8|7612.8|7619.1|7614.1|7617.3|7612.3|0
1688090100000|2023-06-30 01:55:00|7617.7|7612.7|7616.8|7611.8|7619.2|7614.2|7616.7|7611.7|0
1688090400000|2023-06-30 02:00:00|7616.7|7611.7|7621.4|7616.4|7621.8|7616.8|7616.4|7611.4|0
1688090700000|2023-06-30 02:05:00|7621.3|7616.3|7620|7615|7623.9|7618.9|7619.8|7614.8|0
1688091000000|2023-06-30 02:10:00|7619.9|7614.9|7618.8|7613.8|7620.5|7615.5|7618.7|7613.7|0
1688091300000|2023-06-30 02:15:00|7618.9|7613.9|7618|7613|7620|7615|7617.9|7612.9|0
1688091600000|2023-06-30 02:20:00|7618.1|7613.1|7620.2|7615.2|7620.8|7615.8|7618|7613|0
1688091900000|2023-06-30 02:25:00|7620.3|7615.3|7619.1|7614.1|7621.1|7616.1|7618.9|7613.9|0
1688092200000|2023-06-30 02:30:00|7619|7614|7620.9|7615.9|7621.1|7616.1|7619|7614|0
1688092500000|2023-06-30 02:35:00|7621|7616|7619.2|7614.2|7621|7616|7618.7|7613.7|0
1688092800000|2023-06-30 02:40:00|7619.1|7614.1|7619.2|7614.2|7619.3|7614.3|7618.1|7613.1|0
1688093100000|2023-06-30 02:45:00|7619.4|7614.4|7617.4|7612.4|7619.7|7614.7|7616.3|7611.3|0
1688093400000|2023-06-30 02:50:00|7617.6|7612.6|7616.7|7611.7|7618.2|7613.2|7616.5|7611.5|0
1688093700000|2023-06-30 02:55:00|7616.8|7611.8|7616.7|7611.7|7617.7|7612.7|7616.5|7611.5|0
1688094000000|2023-06-30 03:00:00|7616.6|7611.6|7617.9|7612.9|7618|7613|7616.1|7611.1|0
1688094300000|2023-06-30 03:05:00|7618|7613|7616.9|7611.9|7619.1|7614.1|7616.3|7611.3|0
1688094600000|2023-06-30 03:10:00|7617|7612|7616.8|7611.8|7617.3|7612.3|7615.2|7610.2|0
1688094900000|2023-06-30 03:15:00|7616.7|7611.7|7617|7612|7617.2|7612.2|7615.8|7610.8|0
1688095200000|2023-06-30 03:20:00|7617.1|7612.1|7616.5|7611.5|7617.9|7612.9|7616|7611|0
1688095500000|2023-06-30 03:25:00|7616.4|7611.4|7616.8|7611.8|7617.2|7612.2|7616.3|7611.3|0
1688095800000|2023-06-30 03:30:00|7616.7|7611.7|7613.4|7608.4|7617.2|7612.2|7612.7|7607.7|0
1688096100000|2023-06-30 03:35:00|7613.2|7608.2|7613.4|7608.4|7613.9|7608.9|7612|7607|0
1688096400000|2023-06-30 03:40:00|7613.3|7608.3|7613.7|7608.7|7614.5|7609.5|7612.5|7607.5|0
1688096700000|2023-06-30 03:45:00|7613.8|7608.8|7614.3|7609.3|7614.4|7609.4|7612.5|7607.5|0
1688097000000|2023-06-30 03:50:00|7614.2|7609.2|7614.1|7609.1|7615|7610|7613.4|7608.4|0
1688097300000|2023-06-30 03:55:00|7614.2|7609.2|7613.9|7608.9|7614.7|7609.7|7613.3|7608.3|0
1688097600000|2023-06-30 04:00:00|7614|7609|7614.6|7609.6|7614.7|7609.7|7613.9|7608.9|0
1688097900000|2023-06-30 04:05:00|7614.5|7609.5|7613.7|7608.7|7615|7610|7613.1|7608.1|0
1688098200000|2023-06-30 04:10:00|7613.8|7608.8|7614.1|7609.1|7614.4|7609.4|7613.3|7608.3|0
1688098500000|2023-06-30 04:15:00|7614.2|7609.2|7615.4|7610.4|7615.7|7610.7|7614.2|7609.2|0
1688098800000|2023-06-30 04:20:00|7615.3|7610.3|7615.2|7610.2|7616.2|7611.2|7614.9|7609.9|0
1688099100000|2023-06-30 04:25:00|7615.1|7610.1|7616.2|7611.2|7616.3|7611.3|7614.9|7609.9|0
1688099400000|2023-06-30 04:30:00|7616.3|7611.3|7616.1|7611.1|7616.4|7611.4|7615.7|7610.7|0
1688099700000|2023-06-30 04:35:00|7616.2|7611.2|7615.9|7610.9|7616.3|7611.3|7615.3|7610.3|0
1688100000000|2023-06-30 04:40:00|7616.1|7611.1|7615.3|7610.3|7616.2|7611.2|7614.9|7609.9|0
1688100300000|2023-06-30 04:45:00|7615.6|7610.6|7615.6|7610.6|7616.2|7611.2|7615.4|7610.4|0
1688100600000|2023-06-30 04:50:00|7615.7|7610.7|7616.4|7611.4|7616.8|7611.8|7615.5|7610.5|0
1688100900000|2023-06-30 04:55:00|7616.5|7611.5|7616.5|7611.5|7617.3|7612.3|7616.1|7611.1|0
1688101200000|2023-06-30 05:00:00|7616.6|7611.6|7619.4|7614.4|7620.2|7615.2|7616.6|7611.6|0
1688101500000|2023-06-30 05:05:00|7619.5|7614.5|7619.6|7614.6|7621.3|7616.3|7619.1|7614.1|0
1688101800000|2023-06-30 05:10:00|7619.5|7614.5|7620.5|7615.5|7620.6|7615.6|7619.2|7614.2|0
1688102100000|2023-06-30 05:15:00|7620.6|7615.6|7621.7|7616.7|7622.8|7617.8|7620.5|7615.5|0
1688102400000|2023-06-30 05:20:00|7621.6|7616.6|7623.7|7618.7|7624|7619|7621|7616|0
1688102700000|2023-06-30 05:25:00|7623.6|7618.6|7625.3|7620.3|7626.4|7621.4|7623.5|7618.5|0
1688103000000|2023-06-30 05:30:00|7625.2|7620.2|7626|7621|7629.4|7624.4|7624.6|7619.6|0
1688103300000|2023-06-30 05:35:00|7625.8|7620.8|7626|7621|7626.7|7621.7|7624.7|7619.7|0
1688103600000|2023-06-30 05:40:00|7626.2|7621.2|7624.2|7619.2|7626.3|7621.3|7623.8|7618.8|0
1688103900000|2023-06-30 05:45:00|7624.3|7619.3|7624.1|7619.1|7625.2|7620.2|7623.5|7618.5|0
1688104200000|2023-06-30 05:50:00|7624.2|7619.2|7622.9|7617.9|7624.2|7619.2|7621.5|7616.5|0
1688104500000|2023-06-30 05:55:00|7623|7618|7624|7619|7624.2|7619.2|7622.7|7617.7|0
1688104800000|2023-06-30 06:00:00|7623.8|7618.8|7622.7|7617.7|7624.6|7619.6|7621.6|7616.6|0
1688105100000|2023-06-30 06:05:00|7622.8|7617.8|7623|7618|7623.9|7618.9|7621.5|7616.5|0
1688105400000|2023-06-30 06:10:00|7622.9|7617.9|7621.2|7616.2|7622.9|7617.9|7618.2|7613.2|0
1688105700000|2023-06-30 06:15:00|7620.8|7615.8|7618.2|7613.2|7622.1|7617.1|7617.2|7612.2|0
1688106000000|2023-06-30 06:20:00|7618.1|7613.1|7617.6|7612.6|7618.8|7613.8|7616.9|7611.9|0
1688106300000|2023-06-30 06:25:00|7617.7|7612.7|7618.2|7613.2|7618.9|7613.9|7617.6|7612.6|0
1688106600000|2023-06-30 06:30:00|7618.1|7613.1|7618.5|7613.5|7619.6|7614.6|7617.4|7612.4|0
1688106900000|2023-06-30 06:35:00|7618.4|7613.4|7618.5|7613.5|7619.3|7614.3|7617.9|7612.9|0
1688107200000|2023-06-30 06:40:00|7618.4|7613.4|7616.4|7611.4|7618.8|7613.8|7616.2|7611.2|0
1688107500000|2023-06-30 06:45:00|7616.3|7611.3|7617.5|7612.5|7618.2|7613.2|7615.6|7610.6|0
1688107800000|2023-06-30 06:50:00|7617.4|7612.4|7614.9|7609.9|7618.3|7613.3|7613.6|7608.6|0
1688108100000|2023-06-30 06:55:00|7614.5|7609.5|7615.6|7610.6|7618.1|7613.1|7614|7609|0
1688108400000|2023-06-30 07:00:00|7615|7610|7615.3|7610.3|7617.4|7612.4|7613.1|7608.1|0
1688108700000|2023-06-30 07:05:00|7615.2|7610.2|7620.2|7615.2|7622.7|7617.7|7614.9|7609.9|0
1688109000000|2023-06-30 07:10:00|7620.3|7615.3|7621|7616|7621.8|7616.8|7615.7|7610.7|0
1688109300000|2023-06-30 07:15:00|7621.1|7616.1|7623.5|7618.5|7624|7619|7618.3|7613.3|0
1688109600000|2023-06-30 07:20:00|7623.6|7618.6|7620.8|7615.8|7624|7619|7619.3|7614.3|0
1688109900000|2023-06-30 07:25:00|7620.7|7615.7|7619.5|7614.5|7622.7|7617.7|7616.9|7611.9|0
1688110200000|2023-06-30 07:30:00|7619.6|7614.6|7618|7613|7621.6|7616.6|7616.5|7611.5|0
1688110500000|2023-06-30 07:35:00|7617.9|7612.9|7619.1|7614.1|7623|7618|7617.7|7612.7|0
1688110800000|2023-06-30 07:40:00|7619.3|7614.3|7620.4|7615.4|7621.8|7616.8|7618.4|7613.4|0
1688111100000|2023-06-30 07:45:00|7620.5|7615.5|7623.3|7618.3|7623.9|7618.9|7620.1|7615.1|0
1688111400000|2023-06-30 07:50:00|7624|7619|7626.2|7621.2|7627|7622|7623.7|7618.7|0
1688111700000|2023-06-30 07:55:00|7626.3|7621.3|7625.4|7620.4|7626.6|7621.6|7624.6|7619.6|0
1688112000000|2023-06-30 08:00:00|7625.6|7620.6|7637.9|7634.9|7638.9|7635.9|7625.1|7620.1|0
1688112300000|2023-06-30 08:05:00|7638|7635|7634.8|7631.8|7641.3|7638.3|7634.4|7631.4|0
1688112600000|2023-06-30 08:10:00|7635.5|7632.5|7636|7633|7638.9|7635.9|7635|7632|0
1688112900000|2023-06-30 08:15:00|7636.9|7633.9|7635.2|7632.2|7636.9|7633.9|7633.5|7630.5|0
1688113200000|2023-06-30 08:20:00|7636.2|7633.2|7632|7629|7636.4|7633.4|7630.1|7627.1|0
1688113500000|2023-06-30 08:25:00|7631.7|7628.7|7632|7629|7632|7629|7627.6|7624.6|0
1688113800000|2023-06-30 08:30:00|7632.3|7629.3|7635.1|7632.1|7638.6|7635.6|7631.1|7628.1|0
1688114100000|2023-06-30 08:35:00|7635.9|7632.9|7639.6|7636.6|7641.1|7638.1|7635.9|7632.9|0
1688114400000|2023-06-30 08:40:00|7639.5|7636.5|7644.7|7641.7|7646.2|7643.2|7639.5|7636.5|0
1688114700000|2023-06-30 08:45:00|7646|7643|7645.4|7642.4|7646.7|7643.7|7643|7640|0
1688115000000|2023-06-30 08:50:00|7645.7|7642.7|7648.5|7645.5|7649.9|7646.9|7643.3|7640.3|0
1688115300000|2023-06-30 08:55:00|7647.7|7644.7|7647.1|7644.1|7650.2|7647.2|7643.9|7640.9|0
1688115600000|2023-06-30 09:00:00|7646.4|7643.4|7651.3|7648.3|7651.3|7648.3|7645.1|7642.1|0
1688115900000|2023-06-30 09:05:00|7650.5|7647.5|7653.3|7650.3|7654.2|7651.2|7649.5|7646.5|0
1688116200000|2023-06-30 09:10:00|7654.1|7651.1|7652.8|7649.8|7654.2|7651.2|7652.2|7649.2|0
1688116500000|2023-06-30 09:15:00|7652.7|7649.7|7650.5|7647.5|7653.7|7650.7|7650.2|7647.2|0
1688116800000|2023-06-30 09:20:00|7650.7|7647.7|7652.5|7649.5|7653.8|7650.8|7650.1|7647.1|0
1688117100000|2023-06-30 09:25:00|7651.7|7648.7|7656.3|7653.3|7656.3|7653.3|7651.6|7648.6|0
1688117400000|2023-06-30 09:30:00|7656.4|7653.4|7652.8|7649.8|7656.5|7653.5|7652.8|7649.8|0
1688117700000|2023-06-30 09:35:00|7652.7|7649.7|7653|7650|7654.6|7651.6|7651|7648|0
1688118000000|2023-06-30 09:40:00|7652.7|7649.7|7653|7650|7654|7651|7649.5|7646.5|0
1688118300000|2023-06-30 09:45:00|7652.9|7649.9|7651.1|7648.1|7653.2|7650.2|7650.7|7647.7|0
1688118600000|2023-06-30 09:50:00|7650.6|7647.6|7651.6|7648.6|7652.4|7649.4|7649.5|7646.5|0
1688118900000|2023-06-30 09:55:00|7651.4|7648.4|7650.8|7647.8|7654|7651|7650.5|7647.5|0
1688119200000|2023-06-30 10:00:00|7650.6|7647.6|7650.5|7647.5|7651.8|7648.8|7649.3|7646.3|0
1688119500000|2023-06-30 10:05:00|7650.4|7647.4|7652.3|7649.3|7652.4|7649.4|7648.5|7645.5|0
1688119800000|2023-06-30 10:10:00|7652.4|7649.4|7651.3|7648.3|7652.5|7649.5|7650.6|7647.6|0
1688120100000|2023-06-30 10:15:00|7651.2|7648.2|7650.7|7647.7|7651.7|7648.7|7650.5|7647.5|0
1688120400000|2023-06-30 10:20:00|7651|7648|7649.4|7646.4|7651.1|7648.1|7649.2|7646.2|0
1688120700000|2023-06-30 10:25:00|7649.2|7646.2|7648.9|7645.9|7649.8|7646.8|7648.8|7645.8|0
1688121000000|2023-06-30 10:30:00|7648.8|7645.8|7648.7|7645.7|7649.3|7646.3|7646.8|7643.8|0
1688121300000|2023-06-30 10:35:00|7648.5|7645.5|7649.6|7646.6|7650.2|7647.2|7648.5|7645.5|0
1688121600000|2023-06-30 10:40:00|7649.8|7646.8|7651.5|7648.5|7651.6|7648.6|7648.8|7645.8|0
1688121900000|2023-06-30 10:45:00|7651.6|7648.6|7652.3|7649.3|7653.6|7650.6|7651.3|7648.3|0
1688122200000|2023-06-30 10:50:00|7652.2|7649.2|7653.8|7650.8|7655.3|7652.3|7652.2|7649.2|0
1688122500000|2023-06-30 10:55:00|7653.9|7650.9|7653.6|7650.6|7654.2|7651.2|7653.1|7650.1|0
1688122800000|2023-06-30 11:00:00|7653.1|7650.1|7651.5|7648.5|7653.1|7650.1|7648.2|7645.2|0
1688123100000|2023-06-30 11:05:00|7651.6|7648.6|7651|7648|7652.2|7649.2|7649.1|7646.1|0
1688123400000|2023-06-30 11:10:00|7650.9|7647.9|7651.6|7648.6|7651.9|7648.9|7649|7646|0
1688123700000|2023-06-30 11:15:00|7651.7|7648.7|7650.9|7647.9|7651.9|7648.9|7650.1|7647.1|0
1688124000000|2023-06-30 11:20:00|7650.8|7647.8|7648.6|7645.6|7651.1|7648.1|7648|7645|0
1688124300000|2023-06-30 11:25:00|7648.7|7645.7|7649.8|7646.8|7649.8|7646.8|7648.3|7645.3|0
1688124600000|2023-06-30 11:30:00|7649.6|7646.6|7649|7646|7649.6|7646.6|7647.6|7644.6|0
1688124900000|2023-06-30 11:35:00|7649.1|7646.1|7648|7645|7649.2|7646.2|7648|7645|0
1688125200000|2023-06-30 11:40:00|7647.9|7644.9|7645|7642|7647.9|7644.9|7645|7642|0
1688125500000|2023-06-30 11:45:00|7645.1|7642.1|7648.2|7645.2|7648.2|7645.2|7644.6|7641.6|0
1688125800000|2023-06-30 11:50:00|7648.7|7645.7|7646|7643|7649.7|7646.7|7645.5|7642.5|0
1688126100000|2023-06-30 11:55:00|7645.8|7642.8|7646.1|7643.1|7646.8|7643.8|7645.7|7642.7|0
1688126400000|2023-06-30 12:00:00|7646.6|7643.6|7651.7|7648.7|7652.3|7649.3|7646.6|7643.6|0
1688126700000|2023-06-30 12:05:00|7651.6|7648.6|7652.7|7649.7|7653.1|7650.1|7650.1|7647.1|0
1688127000000|2023-06-30 12:10:00|7653.3|7650.3|7652.8|7649.8|7653.3|7650.3|7651.4|7648.4|0
1688127300000|2023-06-30 12:15:00|7652.7|7649.7|7656.1|7653.1|7656.3|7653.3|7652.6|7649.6|0
1688127600000|2023-06-30 12:20:00|7656|7653|7658.3|7655.3|7659.2|7656.2|7655|7652|0
1688127900000|2023-06-30 12:25:00|7658.6|7655.6|7658.3|7655.3|7659.7|7656.7|7657.3|7654.3|0
1688128200000|2023-06-30 12:30:00|7658.4|7655.4|7684.6|7681.6|7687.2|7684.2|7658.2|7655.2|0
1688128500000|2023-06-30 12:35:00|7686.1|7683.1|7694.8|7691.8|7696.6|7693.6|7678.5|7675.5|0
1688128800000|2023-06-30 12:40:00|7694.7|7691.7|7690.8|7687.8|7694.8|7691.8|7688.1|7685.1|0
1688129100000|2023-06-30 12:45:00|7690.9|7687.9|7690.4|7687.4|7691.8|7688.8|7684.1|7681.1|0
1688129400000|2023-06-30 12:50:00|7690.3|7687.3|7681.7|7678.7|7690.5|7687.5|7681.7|7678.7|0
1688129700000|2023-06-30 12:55:00|7681.6|7678.6|7687.2|7684.2|7688.8|7685.8|7681.6|7678.6|0
1688130000000|2023-06-30 13:00:00|7687.3|7684.3|7691.5|7688.5|7691.8|7688.8|7686.4|7683.4|0
1688130300000|2023-06-30 13:05:00|7692.8|7689.8|7693.3|7690.3|7699.8|7696.8|7692.6|7689.6|0
1688130600000|2023-06-30 13:10:00|7693.7|7690.7|7697.9|7694.9|7698.6|7695.6|7692.7|7689.7|0
1688130900000|2023-06-30 13:15:00|7697.5|7694.5|7697.1|7694.1|7697.9|7694.9|7692.4|7689.4|0
1688131200000|2023-06-30 13:20:00|7697|7694|7694.6|7691.6|7697.1|7694.1|7691.3|7688.3|0
1688131500000|2023-06-30 13:25:00|7692.5|7689.5|7693.8|7690.8|7703.9|7700.9|7691.1|7688.1|0
1688131800000|2023-06-30 13:30:00|7696.3|7693.3|7699.7|7697.9|7717|7715.2|7688.1|7686.3|0
1688132100000|2023-06-30 13:35:00|7698.8|7697|7708|7706.2|7715.6|7713.8|7693.2|7691.4|0
1688132400000|2023-06-30 13:40:00|7708.3|7706.5|7727.7|7725.9|7728.2|7726.4|7701.2|7699.4|0
1688132700000|2023-06-30 13:45:00|7728.3|7726.5|7748.5|7746.7|7748.6|7746.8|7728.3|7726.5|0
1688133000000|2023-06-30 13:50:00|7748.6|7746.8|7742.5|7740.7|7750.3|7748.5|7733|7731.2|0
1688133300000|2023-06-30 13:55:00|7742.8|7741|7746.2|7744.4|7749.2|7747.4|7731|7729.2|0
1688133600000|2023-06-30 14:00:00|7748.1|7746.3|7760.3|7758.5|7764.5|7762.7|7743.5|7741.7|0
1688133900000|2023-06-30 14:05:00|7760.5|7758.7|7753.9|7752.1|7766.5|7764.7|7750.9|7749.1|0
1688134200000|2023-06-30 14:10:00|7753.4|7751.6|7764|7762.2|7769.1|7767.3|7748.8|7747|0
1688134500000|2023-06-30 14:15:00|7764.5|7762.7|7780.6|7778.8|7780.6|7778.8|7764.5|7762.7|0
1688134800000|2023-06-30 14:20:00|7780.7|7778.9|7776|7774.2|7789.7|7787.9|7776|7774.2|0
1688135100000|2023-06-30 14:25:00|7776.1|7774.3|7778.7|7776.9|7784.4|7782.6|7775.3|7773.5|0
1688135400000|2023-06-30 14:30:00|7780.2|7778.4|7787.9|7786.1|7792.7|7790.9|7776.9|7775.1|0
1688135700000|2023-06-30 14:35:00|7787.8|7786|7780.1|7778.3|7788.1|7786.3|7770.6|7768.8|0
1688136000000|2023-06-30 14:40:00|7780.4|7778.6|7781.6|7779.8|7787.1|7785.3|7779.6|7777.8|0
1688136300000|2023-06-30 14:45:00|7781.4|7779.6|7772|7770.2|7786.6|7784.8|7771|7769.2|0
1688136600000|2023-06-30 14:50:00|7772.9|7771.1|7784.6|7782.8|7785.2|7783.4|7766.4|7764.6|0
1688136900000|2023-06-30 14:55:00|7784.3|7782.5|7776.4|7774.6|7790.8|7789|7774|7772.2|0
1688137200000|2023-06-30 15:00:00|7776.3|7774.5|7773|7771.2|7777.8|7776|7768.8|7767|0
1688137500000|2023-06-30 15:05:00|7772.8|7771|7784.3|7782.5|7784.7|7782.9|7772.8|7771|0
1688137800000|2023-06-30 15:10:00|7784.5|7782.7|7787.9|7786.1|7788.5|7786.7|7781|7779.2|0
1688138100000|2023-06-30 15:15:00|7788.2|7786.4|7782.9|7781.1|7791.3|7789.5|7780.8|7779|0
1688138400000|2023-06-30 15:20:00|7782.4|7780.6|7777.5|7775.7|7783.2|7781.4|7769.9|7768.1|0
1688138700000|2023-06-30 15:25:00|7778|7776.2|7768.8|7767|7778.2|7776.4|7763.7|7761.9|0
1688139000000|2023-06-30 15:30:00|7767.9|7766.1|7761.6|7759.8|7768.1|7766.3|7757.1|7755.3|0
1688139300000|2023-06-30 15:35:00|7761.9|7760.1|7755.1|7753.3|7762|7760.2|7753.7|7751.9|0
1688139600000|2023-06-30 15:40:00|7754.9|7753.1|7744.7|7742.9|7756.1|7754.3|7742.5|7740.7|0
1688139900000|2023-06-30 15:45:00|7744.4|7742.6|7750.6|7748.8|7750.7|7748.9|7738.6|7736.8|0
1688140200000|2023-06-30 15:50:00|7751.1|7749.3|7748.1|7746.3|7752.6|7750.8|7742.7|7740.9|0
1688140500000|2023-06-30 15:55:00|7747.3|7745.5|7755.7|7753.9|7755.9|7754.1|7746.7|7744.9|0
1688140800000|2023-06-30 16:00:00|7755.9|7754.1|7759.1|7757.3|7759.3|7757.5|7752.4|7750.6|0
1688141100000|2023-06-30 16:05:00|7759|7757.2|7746.8|7745|7760.5|7758.7|7744.1|7742.3|0
1688141400000|2023-06-30 16:10:00|7747.2|7745.4|7749.8|7748|7754.2|7752.4|7745|7743.2|0
1688141700000|2023-06-30 16:15:00|7749.2|7747.4|7755.1|7753.3|7755.1|7753.3|7749.1|7747.3|0
1688142000000|2023-06-30 16:20:00|7755.2|7753.4|7758|7756.2|7761.4|7759.6|7755.1|7753.3|0
1688142300000|2023-06-30 16:25:00|7758.3|7756.5|7755|7753.2|7758.4|7756.6|7750.7|7748.9|0
1688142600000|2023-06-30 16:30:00|7756|7754.2|7760|7758.2|7761.9|7760.1|7755.5|7753.7|0
1688142900000|2023-06-30 16:35:00|7760.5|7758.7|7763.4|7761.6|7766.2|7764.4|7760|7758.2|0
1688143200000|2023-06-30 16:40:00|7764|7762.2|7767.4|7765.6|7768.4|7766.6|7763.3|7761.5|0
1688143500000|2023-06-30 16:45:00|7767.2|7765.4|7773.2|7771.4|7774.6|7772.8|7767.1|7765.3|0
1688143800000|2023-06-30 16:50:00|7773.6|7771.8|7777.3|7775.5|7777.3|7775.5|7773.1|7771.3|0
1688144100000|2023-06-30 16:55:00|7777|7775.2|7781.2|7779.4|7781.5|7779.7|7776.2|7774.4|0
1688144400000|2023-06-30 17:00:00|7781.4|7779.6|7773.9|7772.1|7781.5|7779.7|7770.8|7769|0
1688144700000|2023-06-30 17:05:00|7773.8|7772|7777|7775.2|7779.7|7777.9|7771|7769.2|0
1688145000000|2023-06-30 17:10:00|7776.9|7775.1|7777.5|7775.7|7779.3|7777.5|7774.2|7772.4|0
1688145300000|2023-06-30 17:15:00|7777.6|7775.8|7771.7|7769.9|7778.1|7776.3|7771.2|7769.4|0
1688145600000|2023-06-30 17:20:00|7771.9|7770.1|7770.6|7768.8|7774.8|7773|7767.2|7765.4|0
1688145900000|2023-06-30 17:25:00|7770.5|7768.7|7769.2|7767.4|7773.1|7771.3|7766.6|7764.8|0
1688146200000|2023-06-30 17:30:00|7769.5|7767.7|7776.4|7774.6|7777.5|7775.7|7769.1|7767.3|0
1688146500000|2023-06-30 17:35:00|7776.5|7774.7|7770|7768.2|7778.3|7776.5|7769.9|7768.1|0
1688146800000|2023-06-30 17:40:00|7769.9|7768.1|7775.1|7773.3|7775.1|7773.3|7769.9|7768.1|0
1688147100000|2023-06-30 17:45:00|7775.4|7773.6|7777|7775.2|7777.3|7775.5|7772.5|7770.7|0
1688147400000|2023-06-30 17:50:00|7776.9|7775.1|7772.8|7771|7778|7776.2|7772.6|7770.8|0
1688147700000|2023-06-30 17:55:00|7772.6|7770.8|7775.8|7774|7775.9|7774.1|7770.7|7768.9|0
1688148000000|2023-06-30 18:00:00|7775.7|7773.9|7772.3|7770.5|7775.7|7773.9|7770.9|7769.1|0
1688148300000|2023-06-30 18:05:00|7772.4|7770.6|7767.7|7765.9|7774.4|7772.6|7767.5|7765.7|0
1688148600000|2023-06-30 18:10:00|7767.4|7765.6|7763.5|7761.7|7767.4|7765.6|7760.5|7758.7|0
1688148900000|2023-06-30 18:15:00|7764.2|7762.4|7769.3|7767.5|7771.9|7770.1|7764.2|7762.4|0
1688149200000|2023-06-30 18:20:00|7769.1|7767.3|7767.2|7765.4|7769.8|7768|7765.5|7763.7|0
1688149500000|2023-06-30 18:25:00|7767|7765.2|7774|7772.2|7776.3|7774.5|7766.4|7764.6|0
1688149800000|2023-06-30 18:30:00|7774.3|7772.5|7766.6|7764.8|7774.3|7772.5|7765.3|7763.5|0
1688150100000|2023-06-30 18:35:00|7766.4|7764.6|7766.8|7765|7767.8|7766|7763.6|7761.8|0
1688150400000|2023-06-30 18:40:00|7766.9|7765.1|7760.3|7758.5|7766.9|7765.1|7758.1|7756.3|0
1688150700000|2023-06-30 18:45:00|7760.1|7758.3|7757.7|7755.9|7760.8|7759|7749.8|7748|0
1688151000000|2023-06-30 18:50:00|7757.6|7755.8|7756.3|7754.5|7764|7762.2|7755|7753.2|0
1688151300000|2023-06-30 18:55:00|7756.5|7754.7|7755.2|7753.4|7756.5|7754.7|7749.5|7747.7|0
1688151600000|2023-06-30 19:00:00|7756.5|7754.7|7749.1|7747.3|7757.1|7755.3|7748.1|7746.3|0
1688151900000|2023-06-30 19:05:00|7748.8|7747|7751.7|7749.9|7752.5|7750.7|7743.9|7742.1|0
1688152200000|2023-06-30 19:10:00|7752|7750.2|7758.6|7756.8|7759.7|7757.9|7750.9|7749.1|0
1688152500000|2023-06-30 19:15:00|7758.7|7756.9|7755.2|7753.4|7761.1|7759.3|7753.6|7751.8|0
1688152800000|2023-06-30 19:20:00|7755.1|7753.3|7756.3|7754.5|7758.3|7756.5|7750.9|7749.1|0
1688153100000|2023-06-30 19:25:00|7756|7754.2|7757.4|7755.6|7758.7|7756.9|7753.8|7752|0
1688153400000|2023-06-30 19:30:00|7757.2|7755.4|7756.3|7754.5|7758.5|7756.7|7750.7|7748.9|0
1688153700000|2023-06-30 19:35:00|7756.4|7754.6|7761.4|7759.6|7763|7761.2|7756.4|7754.6|0
1688154000000|2023-06-30 19:40:00|7761.6|7759.8|7754|7752.2|7761.7|7759.9|7752.9|7751.1|0
1688154300000|2023-06-30 19:45:00|7753.4|7751.6|7750.7|7748.9|7753.4|7751.6|7743.9|7742.1|0
1688154600000|2023-06-30 19:50:00|7751.2|7749.4|7759.5|7757.7|7760.9|7759.1|7745.6|7743.8|0
1688154900000|2023-06-30 19:55:00|7759.4|7757.6|7742.8|7741|7759.7|7757.9|7742.8|7741|0
1688155200000|2023-06-30 20:00:00|7743.4|7740.4|7741.7|7738.7|7747.2|7744.2|7738.3|7735.3|0
1688155500000|2023-06-30 20:05:00|7741.8|7738.8|7742.8|7739.8|7743.4|7740.4|7741.1|7738.1|0
1688155800000|2023-06-30 20:10:00|7742.9|7739.9|7741.1|7738.1|7743.3|7740.3|7740.5|7737.5|0
1688156100000|2023-06-30 20:15:00|7741|7738|7740.7|7737.7|7741.5|7738.5|7738|7735|0
1688156400000|2023-06-30 20:20:00|7740.8|7737.8|7739.3|7736.3|7740.9|7737.9|7739|7736|0
1688156700000|2023-06-30 20:25:00|7739.2|7736.2|7739.5|7736.5|7740.1|7737.1|7739.1|7736.1|0
1688157000000|2023-06-30 20:30:00|7739.4|7736.4|7739.1|7736.1|7739.5|7736.5|7738.3|7735.3|0
1688157300000|2023-06-30 20:35:00|7739.2|7736.2|7742.1|7739.1|7743.2|7740.2|7738.8|7735.8|0
1688157600000|2023-06-30 20:40:00|7742.2|7739.2|7741.4|7738.4|7742.2|7739.2|7741.4|7738.4|0
1688157900000|2023-06-30 20:45:00|7741.3|7738.3|7742|7739|7742.5|7739.5|7741.2|7738.2|0
1688158200000|2023-06-30 20:50:00|7742.1|7739.1|7741.6|7738.6|7742.1|7739.1|7741|7738|0
1688158500000|2023-06-30 20:55:00|7741.5|7738.5|7741.1|7738.1|7742.4|7739.4|7740.6|7737.6|0
1688335200000|2023-07-02 22:00:00|7753.1|7748.1|7761.7|7756.7|7762.7|7757.7|7753.1|7748.1|0
1688335500000|2023-07-02 22:05:00|7761.8|7756.8|7760.1|7755.1|7764.8|7759.8|7759.6|7754.6|0
1688335800000|2023-07-02 22:10:00|7760.3|7755.3|7759.1|7754.1|7760.7|7755.7|7757.7|7752.7|0
1688336100000|2023-07-02 22:15:00|7759.2|7754.2|7758.1|7753.1|7760.3|7755.3|7757.6|7752.6|0
1688336400000|2023-07-02 22:20:00|7758.3|7753.3|7757.5|7752.5|7758.4|7753.4|7757.4|7752.4|0
1688336700000|2023-07-02 22:25:00|7757.6|7752.6|7756|7751|7758.2|7753.2|7754.6|7749.6|0
1688337000000|2023-07-02 22:30:00|7756.1|7751.1|7753.3|7748.3|7756.5|7751.5|7751.9|7746.9|0
1688337300000|2023-07-02 22:35:00|7753.2|7748.2|7753.4|7748.4|7753.8|7748.8|7751.9|7746.9|0
1688337600000|2023-07-02 22:40:00|7753.3|7748.3|7753.9|7748.9|7754.1|7749.1|7752.4|7747.4|0
1688337900000|2023-07-02 22:45:00|7754|7749|7751.3|7746.3|7754|7749|7749.4|7744.4|0
1688338200000|2023-07-02 22:50:00|7751.2|7746.2|7751.9|7746.9|7752.7|7747.7|7750.9|7745.9|0
1688338500000|2023-07-02 22:55:00|7751.8|7746.8|7751.9|7746.9|7752.4|7747.4|7750.8|7745.8|0
1688338800000|2023-07-02 23:00:00|7752|7747|7752.7|7747.7|7753.7|7748.7|7751.9|7746.9|0
1688339100000|2023-07-02 23:05:00|7752.8|7747.8|7753.1|7748.1|7753.5|7748.5|7751|7746|0
1688339400000|2023-07-02 23:10:00|7753.2|7748.2|7757.7|7752.7|7757.8|7752.8|7753|7748|0
1688339700000|2023-07-02 23:15:00|7757.6|7752.6|7756.9|7751.9|7757.6|7752.6|7755.6|7750.6|0
1688340000000|2023-07-02 23:20:00|7757|7752|7756.1|7751.1|7757.1|7752.1|7755.7|7750.7|0
1688340300000|2023-07-02 23:25:00|7756|7751|7757.1|7752.1|7757.9|7752.9|7756|7751|0
1688340600000|2023-07-02 23:30:00|7757.2|7752.2|7754.8|7749.8|7757.3|7752.3|7754.8|7749.8|0
1688340900000|2023-07-02 23:35:00|7754.9|7749.9|7754.1|7749.1|7755.2|7750.2|7753.7|7748.7|0
1688341200000|2023-07-02 23:40:00|7754|7749|7756.1|7751.1|7756.4|7751.4|7753.8|7748.8|0
1688341500000|2023-07-02 23:45:00|7755.9|7750.9|7756.2|7751.2|7757.7|7752.7|7755.4|7750.4|0
1688341800000|2023-07-02 23:50:00|7756.1|7751.1|7756.4|7751.4|7757.8|7752.8|7755.8|7750.8|0
1688342100000|2023-07-02 23:55:00|7756.5|7751.5|7758.9|7753.9|7759.2|7754.2|7756.4|7751.4|0
1688342400000|2023-07-03 00:00:00|7759.5|7754.5|7759.3|7754.3|7762.4|7757.4|7758.6|7753.6|0
1688342700000|2023-07-03 00:05:00|7759.2|7754.2|7754.9|7749.9|7759.6|7754.6|7754.7|7749.7|0
1688343000000|2023-07-03 00:10:00|7755|7750|7751.7|7746.7|7755.7|7750.7|7751.4|7746.4|0
1688343300000|2023-07-03 00:15:00|7751.8|7746.8|7752.2|7747.2|7753.7|7748.7|7751.4|7746.4|0
1688343600000|2023-07-03 00:20:00|7752.3|7747.3|7751.4|7746.4|7752.7|7747.7|7751.1|7746.1|0
1688343900000|2023-07-03 00:25:00|7751.5|7746.5|7751.2|7746.2|7752.9|7747.9|7750.6|7745.6|0
1688344200000|2023-07-03 00:30:00|7751.3|7746.3|7751.6|7746.6|7752.7|7747.7|7750.5|7745.5|0
1688344500000|2023-07-03 00:35:00|7751.7|7746.7|7752.7|7747.7|7753.1|7748.1|7751.1|7746.1|0
1688344800000|2023-07-03 00:40:00|7752.8|7747.8|7751.4|7746.4|7752.9|7747.9|7751|7746|0
1688345100000|2023-07-03 00:45:00|7751.5|7746.5|7750.4|7745.4|7751.9|7746.9|7749.6|7744.6|0
1688345400000|2023-07-03 00:50:00|7750.7|7745.7|7751.3|7746.3|7752.3|7747.3|7750.6|7745.6|0
1688345700000|2023-07-03 00:55:00|7751.4|7746.4|7751.6|7746.6|7751.8|7746.8|7750.6|7745.6|0
1688346000000|2023-07-03 01:00:00|7751.7|7746.7|7749.8|7744.8|7751.7|7746.7|7749.1|7744.1|0
1688346300000|2023-07-03 01:05:00|7749.9|7744.9|7751.1|7746.1|7751.1|7746.1|7749.5|7744.5|0
1688346600000|2023-07-03 01:10:00|7751|7746|7750.3|7745.3|7751.1|7746.1|7749.4|7744.4|0
1688346900000|2023-07-03 01:15:00|7750.5|7745.5|7751.6|7746.6|7753.6|7748.6|7750.5|7745.5|0
1688347200000|2023-07-03 01:20:00|7751.8|7746.8|7751.5|7746.5|7751.8|7746.8|7750.4|7745.4|0
1688347500000|2023-07-03 01:25:00|7751.4|7746.4|7751.9|7746.9|7752.5|7747.5|7751.4|7746.4|0
1688347800000|2023-07-03 01:30:00|7752|7747|7754.7|7749.7|7755.1|7750.1|7751.9|7746.9|0
1688348100000|2023-07-03 01:35:00|7754.6|7749.6|7755.4|7750.4|7756.2|7751.2|7754.5|7749.5|0
1688348400000|2023-07-03 01:40:00|7755.6|7750.6|7756.4|7751.4|7757.9|7752.9|7755.6|7750.6|0
1688348700000|2023-07-03 01:45:00|7756.3|7751.3|7755.4|7750.4|7757.1|7752.1|7755.3|7750.3|0
1688349000000|2023-07-03 01:50:00|7755.5|7750.5|7755.3|7750.3|7755.8|7750.8|7754.5|7749.5|0
1688349300000|2023-07-03 01:55:00|7755.1|7750.1|7756.6|7751.6|7756.9|7751.9|7755|7750|0
1688349600000|2023-07-03 02:00:00|7756.7|7751.7|7756.3|7751.3|7757|7752|7755.1|7750.1|0
1688349900000|2023-07-03 02:05:00|7756.1|7751.1|7756.9|7751.9|7757.5|7752.5|7755.2|7750.2|0
1688350200000|2023-07-03 02:10:00|7756.8|7751.8|7756.9|7751.9|7757.8|7752.8|7756.6|7751.6|0
1688350500000|2023-07-03 02:15:00|7757|7752|7755.8|7750.8|7757|7752|7755.6|7750.6|0
1688350800000|2023-07-03 02:20:00|7755.7|7750.7|7755.2|7750.2|7756.1|7751.1|7755.2|7750.2|0
1688351100000|2023-07-03 02:25:00|7755.3|7750.3|7756.8|7751.8|7757.5|7752.5|7755.1|7750.1|0
1688351400000|2023-07-03 02:30:00|7756.7|7751.7|7754.9|7749.9|7757.1|7752.1|7754.7|7749.7|0
1688351700000|2023-07-03 02:35:00|7754.8|7749.8|7756.2|7751.2|7756.3|7751.3|7754.7|7749.7|0
1688352000000|2023-07-03 02:40:00|7756.3|7751.3|7754.9|7749.9|7756.6|7751.6|7754.4|7749.4|0
1688352300000|2023-07-03 02:45:00|7754.8|7749.8|7754.9|7749.9|7755.2|7750.2|7754.2|7749.2|0
1688352600000|2023-07-03 02:50:00|7754.8|7749.8|7756.7|7751.7|7756.9|7751.9|7754.8|7749.8|0
1688352900000|2023-07-03 02:55:00|7756.8|7751.8|7756.1|7751.1|7756.8|7751.8|7755|7750|0
1688353200000|2023-07-03 03:00:00|7756.2|7751.2|7755.9|7750.9|7756.6|7751.6|7755.5|7750.5|0
1688353500000|2023-07-03 03:05:00|7756|7751|7756.1|7751.1|7756.5|7751.5|7755.4|7750.4|0
1688353800000|2023-07-03 03:10:00|7756|7751|7756.2|7751.2|7756.2|7751.2|7755.1|7750.1|0
1688354100000|2023-07-03 03:15:00|7756.3|7751.3|7755.4|7750.4|7756.4|7751.4|7755.3|7750.3|0
1688354400000|2023-07-03 03:20:00|7755.3|7750.3|7757.8|7752.8|7758.5|7753.5|7754.8|7749.8|0
1688354700000|2023-07-03 03:25:00|7757.9|7752.9|7759.1|7754.1|7759.4|7754.4|7757.6|7752.6|0
1688355000000|2023-07-03 03:30:00|7758.9|7753.9|7759.9|7754.9|7760.4|7755.4|7758.8|7753.8|0
1688355300000|2023-07-03 03:35:00|7759.8|7754.8|7760.6|7755.6|7760.7|7755.7|7759.6|7754.6|0
1688355600000|2023-07-03 03:40:00|7760.7|7755.7|7761.1|7756.1|7761.7|7756.7|7760|7755|0
1688355900000|2023-07-03 03:45:00|7761|7756|7759.8|7754.8|7761.4|7756.4|7759.5|7754.5|0
1688356200000|2023-07-03 03:50:00|7759.9|7754.9|7760.2|7755.2|7760.5|7755.5|7758.6|7753.6|0
1688356500000|2023-07-03 03:55:00|7760.5|7755.5|7760.2|7755.2|7760.8|7755.8|7760|7755|0
1688356800000|2023-07-03 04:00:00|7760.1|7755.1|7760.5|7755.5|7760.5|7755.5|7758.9|7753.9|0
1688357100000|2023-07-03 04:05:00|7760.4|7755.4|7759.4|7754.4|7760.7|7755.7|7758.9|7753.9|0
1688357400000|2023-07-03 04:10:00|7759.5|7754.5|7759.7|7754.7|7760.2|7755.2|7758.8|7753.8|0
1688357700000|2023-07-03 04:15:00|7759.6|7754.6|7759.4|7754.4|7761.4|7756.4|7759.1|7754.1|0
1688358000000|2023-07-03 04:20:00|7759.5|7754.5|7760.6|7755.6|7760.9|7755.9|7759.4|7754.4|0
1688358300000|2023-07-03 04:25:00|7760.5|7755.5|7761.9|7756.9|7762|7757|7760.4|7755.4|0
1688358600000|2023-07-03 04:30:00|7762.1|7757.1|7761.8|7756.8|7762.6|7757.6|7760.6|7755.6|0
1688358900000|2023-07-03 04:35:00|7761.7|7756.7|7761.1|7756.1|7762.1|7757.1|7760.9|7755.9|0
1688359200000|2023-07-03 04:40:00|7761.2|7756.2|7761.3|7756.3|7761.6|7756.6|7760.5|7755.5|0
1688359500000|2023-07-03 04:45:00|7761.4|7756.4|7762.4|7757.4|7762.7|7757.7|7761.2|7756.2|0
1688359800000|2023-07-03 04:50:00|7762.5|7757.5|7760.4|7755.4|7762.6|7757.6|7760.1|7755.1|0
1688360100000|2023-07-03 04:55:00|7760.5|7755.5|7760.9|7755.9|7761.8|7756.8|7760.4|7755.4|0
1688360400000|2023-07-03 05:00:00|7760.8|7755.8|7759.6|7754.6|7760.8|7755.8|7759.1|7754.1|0
1688360700000|2023-07-03 05:05:00|7759.7|7754.7|7760|7755|7760.7|7755.7|7759.3|7754.3|0
1688361000000|2023-07-03 05:10:00|7759.9|7754.9|7758.5|7753.5|7759.9|7754.9|7758|7753|0
1688361300000|2023-07-03 05:15:00|7758.4|7753.4|7759.7|7754.7|7760|7755|7757.9|7752.9|0
1688361600000|2023-07-03 05:20:00|7759.8|7754.8|7759|7754|7759.8|7754.8|7757.5|7752.5|0
1688361900000|2023-07-03 05:25:00|7758.9|7753.9|7762.7|7757.7|7762.7|7757.7|7758.9|7753.9|0
1688362200000|2023-07-03 05:30:00|7762.6|7757.6|7762.5|7757.5|7765.2|7760.2|7762|7757|0
1688362500000|2023-07-03 05:35:00|7762.4|7757.4|7761.6|7756.6|7763.6|7758.6|7761.1|7756.1|0
1688362800000|2023-07-03 05:40:00|7761.5|7756.5|7760.5|7755.5|7761.6|7756.6|7759.6|7754.6|0
1688363100000|2023-07-03 05:45:00|7760.2|7755.2|7760.2|7755.2|7760.7|7755.7|7759.3|7754.3|0
1688363400000|2023-07-03 05:50:00|7760.4|7755.4|7761.2|7756.2|7761.6|7756.6|7759.7|7754.7|0
1688363700000|2023-07-03 05:55:00|7761.1|7756.1|7760.1|7755.1|7761.4|7756.4|7759.7|7754.7|0
1688364000000|2023-07-03 06:00:00|7760.2|7755.2|7755.5|7750.5|7760.3|7755.3|7755|7750|0
1688364300000|2023-07-03 06:05:00|7755.4|7750.4|7756.7|7751.7|7757|7752|7754.3|7749.3|0
1688364600000|2023-07-03 06:10:00|7756.8|7751.8|7755.2|7750.2|7757.5|7752.5|7755.2|7750.2|0
1688364900000|2023-07-03 06:15:00|7755.5|7750.5|7756.9|7751.9|7756.9|7751.9|7755.2|7750.2|0
1688365200000|2023-07-03 06:20:00|7757.2|7752.2|7757.6|7752.6|7758.7|7753.7|7756.9|7751.9|0
1688365500000|2023-07-03 06:25:00|7757.5|7752.5|7761.7|7756.7|7762.3|7757.3|7757.3|7752.3|0
1688365800000|2023-07-03 06:30:00|7762.4|7757.4|7762.6|7757.6|7762.7|7757.7|7760.8|7755.8|0
1688366100000|2023-07-03 06:35:00|7762.7|7757.7|7761|7756|7762.7|7757.7|7760.9|7755.9|0
1688366400000|2023-07-03 06:40:00|7761.1|7756.1|7761.7|7756.7|7763|7758|7761.1|7756.1|0
1688366700000|2023-07-03 06:45:00|7762|7757|7763|7758|7763|7758|7761.2|7756.2|0
1688367000000|2023-07-03 06:50:00|7763.2|7758.2|7763|7758|7763.7|7758.7|7761.2|7756.2|0
1688367300000|2023-07-03 06:55:00|7762.9|7757.9|7761.5|7756.5|7763.9|7758.9|7760.8|7755.8|0
1688367600000|2023-07-03 07:00:00|7761.6|7756.6|7761.9|7756.9|7764.3|7759.3|7760.3|7755.3|0
1688367900000|2023-07-03 07:05:00|7762|7757|7761.2|7756.2|7764.7|7759.7|7760.6|7755.6|0
1688368200000|2023-07-03 07:10:00|7761.3|7756.3|7764|7759|7764.2|7759.2|7761.3|7756.3|0
1688368500000|2023-07-03 07:15:00|7764.1|7759.1|7766.2|7761.2|7766.4|7761.4|7763.7|7758.7|0
1688368800000|2023-07-03 07:20:00|7766.1|7761.1|7766.2|7761.2|7767.9|7762.9|7764.2|7759.2|0
1688369100000|2023-07-03 07:25:00|7766.1|7761.1|7768.2|7763.2|7768.7|7763.7|7763.2|7758.2|0
1688369400000|2023-07-03 07:30:00|7768.3|7763.3|7770.1|7765.1|7771.9|7766.9|7767.4|7762.4|0
1688369700000|2023-07-03 07:35:00|7770|7765|7768.9|7763.9|7770.9|7765.9|7767.4|7762.4|0
1688370000000|2023-07-03 07:40:00|7768.5|7763.5|7770.3|7765.3|7770.7|7765.7|7766.7|7761.7|0
1688370300000|2023-07-03 07:45:00|7770.2|7765.2|7772.4|7767.4|7773.1|7768.1|7768.6|7763.6|0
1688370600000|2023-07-03 07:50:00|7772.5|7767.5|7770.1|7765.1|7772.7|7767.7|7769.8|7764.8|0
1688370900000|2023-07-03 07:55:00|7770|7765|7772.3|7767.3|7772.4|7767.4|7769.1|7764.1|0
1688371200000|2023-07-03 08:00:00|7772.4|7767.4|7816.6|7813.6|7824.8|7821.8|7772.4|7767.4|0
1688371500000|2023-07-03 08:05:00|7816.9|7813.9|7816.8|7813.8|7822.5|7819.5|7812.4|7809.4|0
1688371800000|2023-07-03 08:10:00|7816.9|7813.9|7820.3|7817.3|7822.5|7819.5|7816.9|7813.9|0
1688372100000|2023-07-03 08:15:00|7820.2|7817.2|7813.7|7810.7|7821.4|7818.4|7813.1|7810.1|0
1688372400000|2023-07-03 08:20:00|7813.8|7810.8|7815.4|7812.4|7818.4|7815.4|7813.8|7810.8|0
1688372700000|2023-07-03 08:25:00|7815.5|7812.5|7816.3|7813.3|7817.6|7814.6|7814.8|7811.8|0
1688373000000|2023-07-03 08:30:00|7816.1|7813.1|7817.8|7814.8|7818.6|7815.6|7815.8|7812.8|0
1688373300000|2023-07-03 08:35:00|7817.9|7814.9|7818.8|7815.8|7819.3|7816.3|7815.5|7812.5|0
1688373600000|2023-07-03 08:40:00|7818.9|7815.9|7821.1|7818.1|7821.1|7818.1|7817.9|7814.9|0
1688373900000|2023-07-03 08:45:00|7821.2|7818.2|7823|7820|7823.8|7820.8|7821|7818|0
1688374200000|2023-07-03 08:50:00|7822.8|7819.8|7821.1|7818.1|7822.8|7819.8|7821|7818|0
1688374500000|2023-07-03 08:55:00|7821|7818|7818.9|7815.9|7821.2|7818.2|7818.1|7815.1|0
1688374800000|2023-07-03 09:00:00|7818.8|7815.8|7819.1|7816.1|7819.7|7816.7|7817.4|7814.4|0
1688375100000|2023-07-03 09:05:00|7819|7816|7818.2|7815.2|7819.3|7816.3|7816.6|7813.6|0
1688375400000|2023-07-03 09:10:00|7818.3|7815.3|7818.8|7815.8|7819.5|7816.5|7817.8|7814.8|0
1688375700000|2023-07-03 09:15:00|7819.5|7816.5|7818.7|7815.7|7819.7|7816.7|7818.1|7815.1|0
1688376000000|2023-07-03 09:20:00|7818.5|7815.5|7818.4|7815.4|7819.2|7816.2|7817.8|7814.8|0
1688376300000|2023-07-03 09:25:00|7818.3|7815.3|7818.8|7815.8|7819.1|7816.1|7818.1|7815.1|0
1688376600000|2023-07-03 09:30:00|7818.5|7815.5|7816.4|7813.4|7818.5|7815.5|7816.3|7813.3|0
1688376900000|2023-07-03 09:35:00|7816.5|7813.5|7816.2|7813.2|7816.9|7813.9|7815.9|7812.9|0
1688377200000|2023-07-03 09:40:00|7816.1|7813.1|7816.2|7813.2|7816.5|7813.5|7814.2|7811.2|0
1688377500000|2023-07-03 09:45:00|7816|7813|7815.6|7812.6|7816|7813|7815.1|7812.1|0
1688377800000|2023-07-03 09:50:00|7815.7|7812.7|7815.7|7812.7|7816.5|7813.5|7815.2|7812.2|0
1688378100000|2023-07-03 09:55:00|7815.8|7812.8|7816.5|7813.5|7816.6|7813.6|7814.8|7811.8|0
1688378400000|2023-07-03 10:00:00|7816.4|7813.4|7818.5|7815.5|7819.1|7816.1|7816.1|7813.1|0
1688378700000|2023-07-03 10:05:00|7818.4|7815.4|7806.6|7803.6|7818.4|7815.4|7803.1|7800.1|0
1688379000000|2023-07-03 10:10:00|7805.9|7802.9|7802.4|7799.4|7806.2|7803.2|7801.2|7798.2|0
1688379300000|2023-07-03 10:15:00|7802.6|7799.6|7805.4|7802.4|7806.6|7803.6|7802.1|7799.1|0
1688379600000|2023-07-03 10:20:00|7805.7|7802.7|7806|7803|7807.1|7804.1|7804.2|7801.2|0
1688379900000|2023-07-03 10:25:00|7806.1|7803.1|7808|7805|7808.6|7805.6|7805.6|7802.6|0
1688380200000|2023-07-03 10:30:00|7808.1|7805.1|7809.7|7806.7|7809.7|7806.7|7807.7|7804.7|0
1688380500000|2023-07-03 10:35:00|7809.5|7806.5|7809.7|7806.7|7811.1|7808.1|7809.4|7806.4|0
1688380800000|2023-07-03 10:40:00|7809.8|7806.8|7809.6|7806.6|7810.4|7807.4|7808|7805|0
1688381100000|2023-07-03 10:45:00|7809.7|7806.7|7810.1|7807.1|7810.4|7807.4|7807.2|7804.2|0
1688381400000|2023-07-03 10:50:00|7810.2|7807.2|7814.6|7811.6|7814.8|7811.8|7810.2|7807.2|0
1688381700000|2023-07-03 10:55:00|7813.9|7810.9|7810.4|7807.4|7815.9|7812.9|7809.8|7806.8|0
1688382000000|2023-07-03 11:00:00|7809.5|7806.5|7812.6|7809.6|7812.6|7809.6|7808.2|7805.2|0
1688382300000|2023-07-03 11:05:00|7812.5|7809.5|7807.8|7804.8|7812.7|7809.7|7807.1|7804.1|0
1688382600000|2023-07-03 11:10:00|7808.1|7805.1|7805.8|7802.8|7808.9|7805.9|7804|7801|0
1688382900000|2023-07-03 11:15:00|7805.7|7802.7|7805.5|7802.5|7806.5|7803.5|7803.1|7800.1|0
1688383200000|2023-07-03 11:20:00|7805.2|7802.2|7808.5|7805.5|7808.8|7805.8|7805.1|7802.1|0
1688383500000|2023-07-03 11:25:00|7808.6|7805.6|7806.4|7803.4|7808.8|7805.8|7805.8|7802.8|0
1688383800000|2023-07-03 11:30:00|7806.2|7803.2|7801.9|7798.9|7806.5|7803.5|7801.3|7798.3|0
1688384100000|2023-07-03 11:35:00|7801.8|7798.8|7801.8|7798.8|7803.1|7800.1|7799.8|7796.8|0
1688384400000|2023-07-03 11:40:00|7801.6|7798.6|7798.6|7795.6|7802.1|7799.1|7796|7793|0
1688384700000|2023-07-03 11:45:00|7798.5|7795.5|7798.8|7795.8|7800|7797|7797.8|7794.8|0
1688385000000|2023-07-03 11:50:00|7798.7|7795.7|7795.7|7792.7|7798.7|7795.7|7795.1|7792.1|0
1688385300000|2023-07-03 11:55:00|7795.8|7792.8|7792.6|7789.6|7796.1|7793.1|7792.1|7789.1|0
1688385600000|2023-07-03 12:00:00|7793.9|7790.9|7793.8|7790.8|7795.1|7792.1|7791.2|7788.2|0
1688385900000|2023-07-03 12:05:00|7793.9|7790.9|7791.9|7788.9|7794.5|7791.5|7790.7|7787.7|0
1688386200000|2023-07-03 12:10:00|7791.8|7788.8|7790|7787|7793.4|7790.4|7789.8|7786.8|0
1688386500000|2023-07-03 12:15:00|7790.1|7787.1|7784.9|7781.9|7790.3|7787.3|7784.8|7781.8|0
1688386800000|2023-07-03 12:20:00|7785|7782|7794.3|7791.3|7794.3|7791.3|7784.6|7781.6|0
1688387100000|2023-07-03 12:25:00|7794.4|7791.4|7796.8|7793.8|7796.8|7793.8|7793.3|7790.3|0
1688387400000|2023-07-03 12:30:00|7796.7|7793.7|7795.1|7792.1|7797.2|7794.2|7793.2|7790.2|0
1688387700000|2023-07-03 12:35:00|7795|7792|7793.4|7790.4|7796|7793|7790.3|7787.3|0
1688388000000|2023-07-03 12:40:00|7792.7|7789.7|7789.4|7786.4|7794.9|7791.9|7789.3|7786.3|0
1688388300000|2023-07-03 12:45:00|7789.8|7786.8|7790.9|7787.9|7791.7|7788.7|7789.8|7786.8|0
1688388600000|2023-07-03 12:50:00|7791|7788|7795|7792|7795|7792|7790|7787|0
1688388900000|2023-07-03 12:55:00|7795.1|7792.1|7797.2|7794.2|7799|7796|7794.8|7791.8|0
1688389200000|2023-07-03 13:00:00|7796.5|7793.5|7795.7|7792.7|7796.6|7793.6|7793.1|7790.1|0
1688389500000|2023-07-03 13:05:00|7795.8|7792.8|7799.9|7796.9|7799.9|7796.9|7795.8|7792.8|0
1688389800000|2023-07-03 13:10:00|7799.6|7796.6|7796.8|7793.8|7801.4|7798.4|7796.8|7793.8|0
1688390100000|2023-07-03 13:15:00|7797|7794|7795.8|7792.8|7798.6|7795.6|7794.4|7791.4|0
1688390400000|2023-07-03 13:20:00|7796|7793|7795.5|7792.5|7797.4|7794.4|7793.8|7790.8|0
1688390700000|2023-07-03 13:25:00|7794.9|7791.9|7796.2|7793.2|7801.7|7798.7|7794.2|7791.2|0
1688391000000|2023-07-03 13:30:00|7796.1|7793.1|7798.8|7797|7810.2|7808.4|7790.3|7788.5|0
1688391300000|2023-07-03 13:35:00|7799.6|7797.8|7809.3|7807.5|7812.9|7811.1|7783.6|7781.8|0
1688391600000|2023-07-03 13:40:00|7809.1|7807.3|7828.1|7826.3|7830.5|7828.7|7808.5|7806.7|0
1688391900000|2023-07-03 13:45:00|7828|7826.2|7834.1|7832.3|7838.4|7836.6|7814|7812.2|0
1688392200000|2023-07-03 13:50:00|7833.8|7832|7819.7|7817.9|7841|7839.2|7819.5|7817.7|0
1688392500000|2023-07-03 13:55:00|7819.2|7817.4|7818|7816.2|7825.6|7823.8|7806.8|7805|0
1688392800000|2023-07-03 14:00:00|7820.6|7818.8|7809.2|7807.4|7831.6|7829.8|7808.2|7806.4|0
1688393100000|2023-07-03 14:05:00|7809.3|7807.5|7803.4|7801.6|7812.2|7810.4|7791|7789.2|0
1688393400000|2023-07-03 14:10:00|7804.4|7802.6|7805.4|7803.6|7808.4|7806.6|7798.1|7796.3|0
1688393700000|2023-07-03 14:15:00|7805.7|7803.9|7806.2|7804.4|7809.3|7807.5|7799.3|7797.5|0
1688394000000|2023-07-03 14:20:00|7806.3|7804.5|7814.4|7812.6|7815.1|7813.3|7798.5|7796.7|0
1688394300000|2023-07-03 14:25:00|7814.3|7812.5|7808.2|7806.4|7816.4|7814.6|7807|7805.2|0
1688394600000|2023-07-03 14:30:00|7808.9|7807.1|7795.9|7794.1|7811.5|7809.7|7790|7788.2|0
1688394900000|2023-07-03 14:35:00|7796.2|7794.4|7783.5|7781.7|7798.4|7796.6|7780.5|7778.7|0
1688395200000|2023-07-03 14:40:00|7782.7|7780.9|7786.3|7784.5|7788.8|7787|7778.3|7776.5|0
1688395500000|2023-07-03 14:45:00|7786.4|7784.6|7792.6|7790.8|7792.7|7790.9|7782.1|7780.3|0
1688395800000|2023-07-03 14:50:00|7792.2|7790.4|7799.6|7797.8|7801.5|7799.7|7791|7789.2|0
1688396100000|2023-07-03 14:55:00|7799.3|7797.5|7788.9|7787.1|7803|7801.2|7784.1|7782.3|0
1688396400000|2023-07-03 15:00:00|7789.1|7787.3|7785.9|7784.1|7793.7|7791.9|7783.8|7782|0
1688396700000|2023-07-03 15:05:00|7785.8|7784|7788.1|7786.3|7791.8|7790|7782.3|7780.5|0
1688397000000|2023-07-03 15:10:00|7788.8|7787|7794.1|7792.3|7795|7793.2|7786.4|7784.6|0
1688397300000|2023-07-03 15:15:00|7794|7792.2|7796.5|7794.7|7802.9|7801.1|7788.9|7787.1|0
1688397600000|2023-07-03 15:20:00|7797.1|7795.3|7797.7|7795.9|7798.9|7797.1|7792|7790.2|0
1688397900000|2023-07-03 15:25:00|7797.6|7795.8|7790.8|7789|7797.6|7795.8|7783.7|7781.9|0
1688398200000|2023-07-03 15:30:00|7791.1|7789.3|7789.8|7788|7793.8|7792|7783.7|7781.9|0
1688398500000|2023-07-03 15:35:00|7789.4|7787.6|7772.2|7770.4|7789.4|7787.6|7771.6|7769.8|0
1688398800000|2023-07-03 15:40:00|7772.3|7770.5|7769.1|7767.3|7778|7776.2|7764.4|7762.6|0
1688399100000|2023-07-03 15:45:00|7768.9|7767.1|7775.1|7773.3|7775.3|7773.5|7764.3|7762.5|0
1688399400000|2023-07-03 15:50:00|7775.6|7773.8|7775.7|7773.9|7776.3|7774.5|7768|7766.2|0
1688399700000|2023-07-03 15:55:00|7775.8|7774|7772.9|7771.1|7777.3|7775.5|7768|7766.2|0
1688400000000|2023-07-03 16:00:00|7772.5|7770.7|7772.4|7770.6|7774|7772.2|7767|7765.2|0
1688400300000|2023-07-03 16:05:00|7772.5|7770.7|7766.6|7764.8|7773.2|7771.4|7765|7763.2|0
1688400600000|2023-07-03 16:10:00|7766.4|7764.6|7773.7|7771.9|7775.8|7774|7766.4|7764.6|0
1688400900000|2023-07-03 16:15:00|7773.9|7772.1|7785.8|7784|7786.2|7784.4|7770.4|7768.6|0
1688401200000|2023-07-03 16:20:00|7785.2|7783.4|7780.7|7778.9|7786.7|7784.9|7779.2|7777.4|0
1688401500000|2023-07-03 16:25:00|7780.9|7779.1|7781.2|7779.4|7787.1|7785.3|7776.6|7774.8|0
1688401800000|2023-07-03 16:30:00|7781.6|7779.8|7781.5|7779.7|7785.4|7783.6|7778|7776.2|0
1688402100000|2023-07-03 16:35:00|7781.4|7779.6|7781|7779.2|7782.6|7780.8|7774.7|7772.9|0
1688402400000|2023-07-03 16:40:00|7780.5|7778.7|7782.7|7780.9|7787.9|7786.1|7780.5|7778.7|0
1688402700000|2023-07-03 16:45:00|7782.8|7781|7790|7788.2|7791.6|7789.8|7782.8|7781|0
1688403000000|2023-07-03 16:50:00|7789.3|7787.5|7794.1|7792.3|7794.3|7792.5|7787|7785.2|0
1688403300000|2023-07-03 16:55:00|7794.7|7792.9|7804.8|7803|7805.9|7804.1|7794.3|7792.5|0
1688403600000|2023-07-03 17:00:00|7805.4|7802.4|7805|7802|7808|7805|7797.7|7794.7|0
1688403900000|2023-07-03 17:05:00|7804.7|7801.7|7798|7795|7804.7|7801.7|7797.8|7794.8|0
1688404200000|2023-07-03 17:10:00|7797.9|7794.9|7796.8|7793.8|7799.5|7796.5|7796.7|7793.7|0
1688404500000|2023-07-03 17:15:00|7797.1|7794.1|7794.6|7791.6|7797.3|7794.3|7794.5|7791.5|0
1688404800000|2023-07-03 17:20:00|7794.5|7791.5|7793.9|7790.9|7795|7792|7793.7|7790.7|0
1688405100000|2023-07-03 17:25:00|7793.8|7790.8|7794.8|7791.8|7795.2|7792.2|7793.6|7790.6|0
1688405400000|2023-07-03 17:30:00|7794.7|7791.7|7795.2|7792.2|7796.1|7793.1|7794.5|7791.5|0
1688405700000|2023-07-03 17:35:00|7795.3|7792.3|7795.6|7792.6|7796.3|7793.3|7795.2|7792.2|0
1688406000000|2023-07-03 17:40:00|7795.7|7792.7|7794.5|7791.5|7796.3|7793.3|7794.5|7791.5|0
1688406300000|2023-07-03 17:45:00|7794.4|7791.4|7794.9|7791.9|7795.2|7792.2|7793|7790|0
1688406600000|2023-07-03 17:50:00|7794.6|7791.6|7795.7|7792.7|7795.9|7792.9|7794.5|7791.5|0
1688406900000|2023-07-03 17:55:00|7795.6|7792.6|7794.9|7791.9|7796.4|7793.4|7794.8|7791.8|0
1688407200000|2023-07-03 18:00:00|7793.1|7790.1|7794.7|7791.7|7794.7|7791.7|7792.6|7789.6|0
1688407500000|2023-07-03 18:05:00|7794.6|7791.6|7795.1|7792.1|7795.2|7792.2|7794.2|7791.2|0
1688407800000|2023-07-03 18:10:00|7794.8|7791.8|7795|7792|7795.6|7792.6|7794.7|7791.7|0
1688408100000|2023-07-03 18:15:00|7795.1|7792.1|7794.6|7791.6|7795.2|7792.2|7794|7791|0
1688408400000|2023-07-03 18:20:00|7794.5|7791.5|7793.8|7790.8|7795.6|7792.6|7793|7790|0
1688408700000|2023-07-03 18:25:00|7793.7|7790.7|7792.2|7789.2|7794.2|7791.2|7792.2|7789.2|0
1688409000000|2023-07-03 18:30:00|7792.1|7789.1|7792.3|7789.3|7793.2|7790.2|7791.6|7788.6|0
1688409300000|2023-07-03 18:35:00|7792.2|7789.2|7792.4|7789.4|7792.5|7789.5|7791|7788|0
1688409600000|2023-07-03 18:40:00|7792.3|7789.3|7792.2|7789.2|7792.5|7789.5|7792.1|7789.1|0
1688409900000|2023-07-03 18:45:00|7792.3|7789.3|7792.5|7789.5|7792.6|7789.6|7791.9|7788.9|0
1688410200000|2023-07-03 18:50:00|7792.6|7789.6|7792.4|7789.4|7792.7|7789.7|7792.2|7789.2|0
1688410500000|2023-07-03 18:55:00|7792.3|7789.3|7793.1|7790.1|7793.1|7790.1|7792.2|7789.2|0
1688410800000|2023-07-03 19:00:00|7793.2|7790.2|7793.5|7790.5|7794|7791|7792.8|7789.8|0
1688411100000|2023-07-03 19:05:00|7793.6|7790.6|7795.4|7792.4|7795.6|7792.6|7793.3|7790.3|0
1688411400000|2023-07-03 19:10:00|7795.5|7792.5|7794.8|7791.8|7796.2|7793.2|7794.7|7791.7|0
1688411700000|2023-07-03 19:15:00|7794.9|7791.9|7795.2|7792.2|7795.3|7792.3|7794.6|7791.6|0
1688412000000|2023-07-03 19:20:00|7795.3|7792.3|7795.2|7792.2|7795.5|7792.5|7794.7|7791.7|0
1688412300000|2023-07-03 19:25:00|7795.1|7792.1|7794.2|7791.2|7795.5|7792.5|7793.9|7790.9|0
1688412600000|2023-07-03 19:30:00|7794.1|7791.1|7794.2|7791.2|7794.6|7791.6|7793.8|7790.8|0
1688412900000|2023-07-03 19:35:00|7794.3|7791.3|7795.6|7792.6|7795.8|7792.8|7794.2|7791.2|0
1688413200000|2023-07-03 19:40:00|7795.7|7792.7|7795.6|7792.6|7795.8|7792.8|7794.8|7791.8|0
1688413500000|2023-07-03 19:45:00|7795.4|7792.4|7795.8|7792.8|7796.8|7793.8|7795.4|7792.4|0
1688413800000|2023-07-03 19:50:00|7795.7|7792.7|7796.3|7793.3|7797.3|7794.3|7795.4|7792.4|0
1688414100000|2023-07-03 19:55:00|7796.2|7793.2|7795.8|7792.8|7796.4|7793.4|7795.4|7792.4|0
1688414400000|2023-07-03 20:00:00|7795.7|7792.7|7796.1|7793.1|7796.2|7793.2|7795.7|7792.7|0
1688414700000|2023-07-03 20:05:00|7796.2|7793.2|7796.5|7793.5|7796.5|7793.5|7795.8|7792.8|0
1688415000000|2023-07-03 20:10:00|7796.6|7793.6|7797.1|7794.1|7797.3|7794.3|7796.6|7793.6|0
1688415300000|2023-07-03 20:15:00|7797.2|7794.2|7796.9|7793.9|7797.2|7794.2|7796.7|7793.7|0
1688415600000|2023-07-03 20:20:00|7797|7794|7796.5|7793.5|7797|7794|7796.4|7793.4|0
1688415900000|2023-07-03 20:25:00|7796.4|7793.4|7796.7|7793.7|7796.9|7793.9|7796.3|7793.3|0
1688416200000|2023-07-03 20:30:00|7796.6|7793.6|7796|7793|7797|7794|7796|7793|0
1688416500000|2023-07-03 20:35:00|7796.1|7793.1|7796.3|7793.3|7796.7|7793.7|7796.1|7793.1|0
1688416800000|2023-07-03 20:40:00|7796.2|7793.2|7795.9|7792.9|7796.2|7793.2|7795.8|7792.8|0
1688417100000|2023-07-03 20:45:00|7795.8|7792.8|7796.2|7793.2|7796.3|7793.3|7795.6|7792.6|0
1688417400000|2023-07-03 20:50:00|7796.1|7793.1|7796.1|7793.1|7796.3|7793.3|7795.8|7792.8|0
1688417700000|2023-07-03 20:55:00|7796.4|7793.4|7797.1|7792.1|7797.1|7794|7796|7792.1|0
1688418000000|2023-07-03 21:00:00|7796.9|7791.9|7796.9|7791.9|7796.9|7791.9|7796.9|7791.9|0
1688421600000|2023-07-03 22:00:00|7791.3|7786.3|7789.8|7784.8|7795|7790|7787.9|7782.9|0
1688421900000|2023-07-03 22:05:00|7789.9|7784.9|7790.6|7785.6|7790.7|7785.7|7789.2|7784.2|0
1688422200000|2023-07-03 22:10:00|7790.8|7785.8|7788.9|7783.9|7790.8|7785.8|7787.8|7782.8|0
1688422500000|2023-07-03 22:15:00|7789|7784|7788.2|7783.2|7789.5|7784.5|7787.9|7782.9|0
1688422800000|2023-07-03 22:20:00|7788.1|7783.1|7788.5|7783.5|7788.7|7783.7|7787.6|7782.6|0
1688423100000|2023-07-03 22:25:00|7788.4|7783.4|7788.4|7783.4|7788.7|7783.7|7788.2|7783.2|0
1688423400000|2023-07-03 22:30:00|7788.3|7783.3|7773.5|7768.5|7788.6|7783.6|7772.7|7767.7|0
1688423700000|2023-07-03 22:35:00|7773.4|7768.4|7779|7774|7779|7774|7772.9|7767.9|0
1688424000000|2023-07-03 22:40:00|7778.9|7773.9|7779.3|7774.3|7779.4|7774.4|7778.6|7773.6|0
1688424300000|2023-07-03 22:45:00|7779.4|7774.4|7780.4|7775.4|7780.8|7775.8|7779.4|7774.4|0
1688424600000|2023-07-03 22:50:00|7780.3|7775.3|7779.6|7774.6|7780.4|7775.4|7778.4|7773.4|0
1688424900000|2023-07-03 22:55:00|7779.5|7774.5|7782.1|7777.1|7782.1|7777.1|7779.4|7774.4|0
1688425200000|2023-07-03 23:00:00|7782|7777|7781.5|7776.5|7782.2|7777.2|7781.5|7776.5|0
1688425500000|2023-07-03 23:05:00|7781.6|7776.6|7782.3|7777.3|7782.4|7777.4|7781.5|7776.5|0
1688425800000|2023-07-03 23:10:00|7782.2|7777.2|7782.1|7777.1|7782.4|7777.4|7781.4|7776.4|0
1688426100000|2023-07-03 23:15:00|7782.2|7777.2|7782.4|7777.4|7782.7|7777.7|7781.9|7776.9|0
1688426400000|2023-07-03 23:20:00|7782.5|7777.5|7784|7779|7784.2|7779.2|7782.3|7777.3|0
1688426700000|2023-07-03 23:25:00|7783.7|7778.7|7783.3|7778.3|7783.8|7778.8|7783.3|7778.3|0
1688427000000|2023-07-03 23:30:00|7783.2|7778.2|7781.1|7776.1|7783.2|7778.2|7780.7|7775.7|0
1688427300000|2023-07-03 23:35:00|7781|7776|7780.7|7775.7|7781|7776|7780.4|7775.4|0
1688427600000|2023-07-03 23:40:00|7780.6|7775.6|7781.6|7776.6|7781.7|7776.7|7780.5|7775.5|0
1688427900000|2023-07-03 23:45:00|7781.7|7776.7|7779.1|7774.1|7781.8|7776.8|7778.7|7773.7|0
1688428200000|2023-07-03 23:50:00|7779.2|7774.2|7779.5|7774.5|7780|7775|7779.2|7774.2|0
1688428500000|2023-07-03 23:55:00|7779.4|7774.4|7780.3|7775.3|7780.5|7775.5|7779|7774|0
1688428800000|2023-07-04 00:00:00|7780.5|7775.5|7781.8|7776.8|7782|7777|7779|7774|0
1688429100000|2023-07-04 00:05:00|7781.9|7776.9|7785|7780|7785.3|7780.3|7781.2|7776.2|0
1688429400000|2023-07-04 00:10:00|7784.9|7779.9|7785.7|7780.7|7785.8|7780.8|7784|7779|0
1688429700000|2023-07-04 00:15:00|7785.6|7780.6|7785.7|7780.7|7786.2|7781.2|7784.3|7779.3|0
1688430000000|2023-07-04 00:20:00|7785.8|7780.8|7785.9|7780.9|7787.5|7782.5|7784.8|7779.8|0
1688430300000|2023-07-04 00:25:00|7786|7781|7785.2|7780.2|7786.6|7781.6|7784.6|7779.6|0
1688430600000|2023-07-04 00:30:00|7785.3|7780.3|7785.6|7780.6|7785.9|7780.9|7784.4|7779.4|0
1688430900000|2023-07-04 00:35:00|7785.5|7780.5|7785.3|7780.3|7786.1|7781.1|7784.6|7779.6|0
1688431200000|2023-07-04 00:40:00|7785.2|7780.2|7783.6|7778.6|7785.4|7780.4|7783.4|7778.4|0
1688431500000|2023-07-04 00:45:00|7783.5|7778.5|7784.4|7779.4|7784.7|7779.7|7783.2|7778.2|0
1688431800000|2023-07-04 00:50:00|7784.3|7779.3|7784.6|7779.6|7785.3|7780.3|7784|7779|0
1688432100000|2023-07-04 00:55:00|7784.7|7779.7|7783.3|7778.3|7784.9|7779.9|7783.2|7778.2|0
1688432400000|2023-07-04 01:00:00|7783.2|7778.2|7784.2|7779.2|7784.9|7779.9|7782.6|7777.6|0
1688432700000|2023-07-04 01:05:00|7784.1|7779.1|7784.2|7779.2|7784.4|7779.4|7782.9|7777.9|0
1688433000000|2023-07-04 01:10:00|7784.3|7779.3|7783.8|7778.8|7784.9|7779.9|7783.3|7778.3|0
1688433300000|2023-07-04 01:15:00|7783.5|7778.5|7784.9|7779.9|7785.1|7780.1|7782.8|7777.8|0
1688433600000|2023-07-04 01:20:00|7785|7780|7782.9|7777.9|7785.7|7780.7|7782.7|7777.7|0
1688433900000|2023-07-04 01:25:00|7783|7778|7781.4|7776.4|7783.4|7778.4|7781.4|7776.4|0
1688434200000|2023-07-04 01:30:00|7781.6|7776.6|7779.1|7774.1|7781.6|7776.6|7778.9|7773.9|0
1688434500000|2023-07-04 01:35:00|7779.2|7774.2|7779.6|7774.6|7780.3|7775.3|7778.9|7773.9|0
1688434800000|2023-07-04 01:40:00|7779.7|7774.7|7781.7|7776.7|7781.7|7776.7|7779.6|7774.6|0
1688435100000|2023-07-04 01:45:00|7781.5|7776.5|7783.7|7778.7|7783.9|7778.9|7780.8|7775.8|0
1688435400000|2023-07-04 01:50:00|7783.8|7778.8|7783|7778|7784|7779|7782.7|7777.7|0
1688435700000|2023-07-04 01:55:00|7783.1|7778.1|7784.9|7779.9|7785.4|7780.4|7782.7|7777.7|0
1688436000000|2023-07-04 02:00:00|7784.8|7779.8|7784|7779|7785.1|7780.1|7783.9|7778.9|0
1688436300000|2023-07-04 02:05:00|7783.9|7778.9|7782.8|7777.8|7784|7779|7782.3|7777.3|0
1688436600000|2023-07-04 02:10:00|7782.7|7777.7|7782.2|7777.2|7782.7|7777.7|7781.2|7776.2|0
1688436900000|2023-07-04 02:15:00|7782.1|7777.1|7783.4|7778.4|7783.9|7778.9|7781.5|7776.5|0
1688437200000|2023-07-04 02:20:00|7783.3|7778.3|7783.8|7778.8|7784.5|7779.5|7783.2|7778.2|0
1688437500000|2023-07-04 02:25:00|7783.9|7778.9|7784.1|7779.1|7784.6|7779.6|7783.6|7778.6|0
1688437800000|2023-07-04 02:30:00|7784|7779|7784.2|7779.2|7784.3|7779.3|7783.2|7778.2|0
1688438100000|2023-07-04 02:35:00|7784.1|7779.1|7783.9|7778.9|7784.4|7779.4|7783.6|7778.6|0
1688438400000|2023-07-04 02:40:00|7784.1|7779.1|7784.3|7779.3|7784.6|7779.6|7783.1|7778.1|0
1688438700000|2023-07-04 02:45:00|7784.4|7779.4|7783.9|7778.9|7784.4|7779.4|7783.7|7778.7|0
1688439000000|2023-07-04 02:50:00|7783.7|7778.7|7784|7779|7784.2|7779.2|7783.2|7778.2|0
1688439300000|2023-07-04 02:55:00|7783.9|7778.9|7784|7779|7784.2|7779.2|7782.8|7777.8|0
1688439600000|2023-07-04 03:00:00|7784.1|7779.1|7784.7|7779.7|7785.1|7780.1|7783.6|7778.6|0
1688439900000|2023-07-04 03:05:00|7784.8|7779.8|7785.2|7780.2|7785.2|7780.2|7784.2|7779.2|0
1688440200000|2023-07-04 03:10:00|7785.1|7780.1|7785.2|7780.2|7785.4|7780.4|7784.8|7779.8|0
1688440500000|2023-07-04 03:15:00|7785.1|7780.1|7785.7|7780.7|7786.4|7781.4|7785|7780|0
1688440800000|2023-07-04 03:20:00|7785.6|7780.6|7785.2|7780.2|7785.7|7780.7|7785.2|7780.2|0
1688441100000|2023-07-04 03:25:00|7785.3|7780.3|7784.6|7779.6|7785.3|7780.3|7784.5|7779.5|0
1688441400000|2023-07-04 03:30:00|7784.7|7779.7|7786.1|7781.1|7786.6|7781.6|7784.6|7779.6|0
1688441700000|2023-07-04 03:35:00|7786|7781|7786.9|7781.9|7787.2|7782.2|7785.9|7780.9|0
1688442000000|2023-07-04 03:40:00|7786.8|7781.8|7786.9|7781.9|7787|7782|7785.7|7780.7|0
1688442300000|2023-07-04 03:45:00|7787|7782|7787.4|7782.4|7787.9|7782.9|7786.4|7781.4|0
1688442600000|2023-07-04 03:50:00|7787.5|7782.5|7787.4|7782.4|7787.9|7782.9|7786.8|7781.8|0
1688442900000|2023-07-04 03:55:00|7787.3|7782.3|7786.6|7781.6|7787.3|7782.3|7786.5|7781.5|0
1688443200000|2023-07-04 04:00:00|7786.4|7781.4|7786.7|7781.7|7786.7|7781.7|7785.4|7780.4|0
1688443500000|2023-07-04 04:05:00|7786.6|7781.6|7787.2|7782.2|7787.5|7782.5|7786.4|7781.4|0
1688443800000|2023-07-04 04:10:00|7787.4|7782.4|7786.9|7781.9|7787.6|7782.6|7786.6|7781.6|0
1688444100000|2023-07-04 04:15:00|7786.8|7781.8|7787.7|7782.7|7788|7783|7786.3|7781.3|0
1688444400000|2023-07-04 04:20:00|7787.6|7782.6|7787.4|7782.4|7788.6|7783.6|7787.1|7782.1|0
1688444700000|2023-07-04 04:25:00|7787.5|7782.5|7788.3|7783.3|7788.3|7783.3|7787.1|7782.1|0
1688445000000|2023-07-04 04:30:00|7788.2|7783.2|7788.9|7783.9|7789.1|7784.1|7787.2|7782.2|0
1688445300000|2023-07-04 04:35:00|7788.8|7783.8|7789.5|7784.5|7789.5|7784.5|7787.9|7782.9|0
1688445600000|2023-07-04 04:40:00|7789.4|7784.4|7789.4|7784.4|7789.7|7784.7|7788.5|7783.5|0
1688445900000|2023-07-04 04:45:00|7789.2|7784.2|7787.4|7782.4|7789.2|7784.2|7787.4|7782.4|0
1688446200000|2023-07-04 04:50:00|7787.3|7782.3|7787.4|7782.4|7788.2|7783.2|7786.7|7781.7|0
1688446500000|2023-07-04 04:55:00|7787.3|7782.3|7786.7|7781.7|7787.3|7782.3|7786.3|7781.3|0
1688446800000|2023-07-04 05:00:00|7786.6|7781.6|7787.5|7782.5|7787.7|7782.7|7786.6|7781.6|0
1688447100000|2023-07-04 05:05:00|7787.4|7782.4|7786.9|7781.9|7787.8|7782.8|7786.7|7781.7|0
1688447400000|2023-07-04 05:10:00|7786.8|7781.8|7788.4|7783.4|7788.8|7783.8|7786.7|7781.7|0
1688447700000|2023-07-04 05:15:00|7788.3|7783.3|7786.8|7781.8|7788.8|7783.8|7786.7|7781.7|0
1688448000000|2023-07-04 05:20:00|7787|7782|7787.3|7782.3|7787.6|7782.6|7786.8|7781.8|0
1688448300000|2023-07-04 05:25:00|7787.4|7782.4|7786.3|7781.3|7787.4|7782.4|7785.8|7780.8|0
1688448600000|2023-07-04 05:30:00|7786.2|7781.2|7787|7782|7787.2|7782.2|7785.8|7780.8|0
1688448900000|2023-07-04 05:35:00|7786.9|7781.9|7787.2|7782.2|7787.8|7782.8|7786.8|7781.8|0
1688449200000|2023-07-04 05:40:00|7787.3|7782.3|7786.5|7781.5|7787.3|7782.3|7786|7781|0
1688449500000|2023-07-04 05:45:00|7786.6|7781.6|7785.7|7780.7|7787.4|7782.4|7785.6|7780.6|0
1688449800000|2023-07-04 05:50:00|7785.6|7780.6|7785.2|7780.2|7785.9|7780.9|7784.9|7779.9|0
1688450100000|2023-07-04 05:55:00|7785.1|7780.1|7785.6|7780.6|7786|7781|7784.9|7779.9|0
1688450400000|2023-07-04 06:00:00|7785.5|7780.5|7783.5|7778.5|7786.3|7781.3|7783.3|7778.3|0
1688450700000|2023-07-04 06:05:00|7783.7|7778.7|7783.9|7778.9|7784.8|7779.8|7783|7778|0
1688451000000|2023-07-04 06:10:00|7784|7779|7782.4|7777.4|7784|7779|7782.4|7777.4|0
1688451300000|2023-07-04 06:15:00|7782.5|7777.5|7783.3|7778.3|7783.5|7778.5|7782.3|7777.3|0
1688451600000|2023-07-04 06:20:00|7783.2|7778.2|7783.7|7778.7|7783.8|7778.8|7782.4|7777.4|0
1688451900000|2023-07-04 06:25:00|7783.8|7778.8|7783.2|7778.2|7784.3|7779.3|7782.8|7777.8|0
1688452200000|2023-07-04 06:30:00|7783.1|7778.1|7781.4|7776.4|7783.3|7778.3|7780.8|7775.8|0
1688452500000|2023-07-04 06:35:00|7781.5|7776.5|7781.5|7776.5|7782.7|7777.7|7781.4|7776.4|0
1688452800000|2023-07-04 06:40:00|7781.6|7776.6|7783|7778|7783.2|7778.2|7781.6|7776.6|0
1688453100000|2023-07-04 06:45:00|7783.2|7778.2|7783.2|7778.2|7783.7|7778.7|7782.9|7777.9|0
1688453400000|2023-07-04 06:50:00|7783.3|7778.3|7784.8|7779.8|7785|7780|7782.4|7777.4|0
1688453700000|2023-07-04 06:55:00|7784.9|7779.9|7786|7781|7786|7781|7784.9|7779.9|0
1688454000000|2023-07-04 07:00:00|7786.2|7781.2|7787.7|7782.7|7788.8|7783.8|7785.5|7780.5|0
1688454300000|2023-07-04 07:05:00|7787.6|7782.6|7787.4|7782.4|7788|7783|7786.2|7781.2|0
1688454600000|2023-07-04 07:10:00|7787.5|7782.5|7786.7|7781.7|7787.5|7782.5|7785.6|7780.6|0
1688454900000|2023-07-04 07:15:00|7786.9|7781.9|7787.6|7782.6|7788.7|7783.7|7786.3|7781.3|0
1688455200000|2023-07-04 07:20:00|7787.5|7782.5|7786.8|7781.8|7788.6|7783.6|7786.4|7781.4|0
1688455500000|2023-07-04 07:25:00|7786.9|7781.9|7786.5|7781.5|7787.2|7782.2|7785.9|7780.9|0
1688455800000|2023-07-04 07:30:00|7786.6|7781.6|7788.2|7783.2|7788.4|7783.4|7786.4|7781.4|0
1688456100000|2023-07-04 07:35:00|7788.1|7783.1|7790.4|7785.4|7790.9|7785.9|7787.7|7782.7|0
1688456400000|2023-07-04 07:40:00|7790.3|7785.3|7791.4|7786.4|7792.4|7787.4|7788.8|7783.8|0
1688456700000|2023-07-04 07:45:00|7791.5|7786.5|7790.8|7785.8|7791.5|7786.5|7789.9|7784.9|0
1688457000000|2023-07-04 07:50:00|7791|7786|7790.6|7785.6|7791|7786|7789.1|7784.1|0
1688457300000|2023-07-04 07:55:00|7790.7|7785.7|7791.2|7786.2|7791.7|7786.7|7790.4|7785.4|0
1688457600000|2023-07-04 08:00:00|7791.1|7786.1|7790.2|7785.2|7791.2|7786.2|7790|7785|0
1688457900000|2023-07-04 08:05:00|7790.3|7785.3|7788.4|7783.4|7790.4|7785.4|7787.9|7782.9|0
1688458200000|2023-07-04 08:10:00|7788.6|7783.6|7789.8|7784.8|7789.8|7784.8|7787.7|7782.7|0
1688458500000|2023-07-04 08:15:00|7789.7|7784.7|7789.1|7784.1|7790|7785|7788.7|7783.7|0
1688458800000|2023-07-04 08:20:00|7789.2|7784.2|7790.7|7785.7|7791.2|7786.2|7788.7|7783.7|0
1688459100000|2023-07-04 08:25:00|7790.6|7785.6|7790.3|7785.3|7791.4|7786.4|7790.2|7785.2|0
1688459400000|2023-07-04 08:30:00|7790.2|7785.2|7787.6|7782.6|7790.7|7785.7|7787|7782|0
1688459700000|2023-07-04 08:35:00|7787.5|7782.5|7787.4|7782.4|7788|7783|7785.7|7780.7|0
1688460000000|2023-07-04 08:40:00|7787.3|7782.3|7784.9|7779.9|7787.4|7782.4|7784.1|7779.1|0
1688460300000|2023-07-04 08:45:00|7785|7780|7783.9|7778.9|7785.6|7780.6|7783.5|7778.5|0
1688460600000|2023-07-04 08:50:00|7784|7779|7784.6|7779.6|7784.9|7779.9|7783.4|7778.4|0
1688460900000|2023-07-04 08:55:00|7784.7|7779.7|7784.7|7779.7|7785.9|7780.9|7783.4|7778.4|0
1688461200000|2023-07-04 09:00:00|7784.8|7779.8|7784.2|7779.2|7785.2|7780.2|7783.9|7778.9|0
1688461500000|2023-07-04 09:05:00|7784.4|7779.4|7785.8|7780.8|7786|7781|7784.4|7779.4|0
1688461800000|2023-07-04 09:10:00|7786|7781|7785.6|7780.6|7786.7|7781.7|7785.1|7780.1|0
1688462100000|2023-07-04 09:15:00|7785.5|7780.5|7785.3|7780.3|7786.8|7781.8|7785.2|7780.2|0
1688462400000|2023-07-04 09:20:00|7785.4|7780.4|7785.8|7780.8|7786|7781|7784.6|7779.6|0
1688462700000|2023-07-04 09:25:00|7785.9|7780.9|7786.1|7781.1|7787.4|7782.4|7785.6|7780.6|0
1688463000000|2023-07-04 09:30:00|7785.9|7780.9|7784.1|7779.1|7786.2|7781.2|7784.1|7779.1|0
1688463300000|2023-07-04 09:35:00|7784.3|7779.3|7785.6|7780.6|7786.1|7781.1|7784.2|7779.2|0
1688463600000|2023-07-04 09:40:00|7785.7|7780.7|7785.2|7780.2|7786.4|7781.4|7784.9|7779.9|0
1688463900000|2023-07-04 09:45:00|7785.3|7780.3|7785.8|7780.8|7786.1|7781.1|7784.6|7779.6|0
1688464200000|2023-07-04 09:50:00|7785.7|7780.7|7787.2|7782.2|7787.5|7782.5|7785.5|7780.5|0
1688464500000|2023-07-04 09:55:00|7787.4|7782.4|7787.7|7782.7|7788.4|7783.4|7786.6|7781.6|0
1688464800000|2023-07-04 10:00:00|7787.8|7782.8|7786.6|7781.6|7788.2|7783.2|7786.3|7781.3|0
1688465100000|2023-07-04 10:05:00|7786.5|7781.5|7786.3|7781.3|7787.7|7782.7|7786.1|7781.1|0
1688465400000|2023-07-04 10:10:00|7786.4|7781.4|7785.6|7780.6|7787|7782|7785.4|7780.4|0
1688465700000|2023-07-04 10:15:00|7785.7|7780.7|7785.5|7780.5|7785.7|7780.7|7784.2|7779.2|0
1688466000000|2023-07-04 10:20:00|7785.6|7780.6|7786.2|7781.2|7786.4|7781.4|7785.2|7780.2|0
1688466300000|2023-07-04 10:25:00|7786.1|7781.1|7785.2|7780.2|7786.4|7781.4|7785.1|7780.1|0
1688466600000|2023-07-04 10:30:00|7785.3|7780.3|7783.9|7778.9|7785.7|7780.7|7783.6|7778.6|0
1688466900000|2023-07-04 10:35:00|7784|7779|7785.1|7780.1|7785.3|7780.3|7782.6|7777.6|0
1688467200000|2023-07-04 10:40:00|7785|7780|7784.8|7779.8|7785.7|7780.7|7784.6|7779.6|0
1688467500000|2023-07-04 10:45:00|7785.1|7780.1|7785.1|7780.1|7785.3|7780.3|7783.8|7778.8|0
1688467800000|2023-07-04 10:50:00|7785|7780|7784.9|7779.9|7785.5|7780.5|7784.1|7779.1|0
1688468100000|2023-07-04 10:55:00|7784.8|7779.8|7785.1|7780.1|7786.2|7781.2|7784.8|7779.8|0
1688468400000|2023-07-04 11:00:00|7785.2|7780.2|7784.4|7779.4|7785.3|7780.3|7784.1|7779.1|0
1688468700000|2023-07-04 11:05:00|7784.5|7779.5|7783.7|7778.7|7784.5|7779.5|7783.3|7778.3|0
1688469000000|2023-07-04 11:10:00|7783.8|7778.8|7784.1|7779.1|7784.7|7779.7|7783.5|7778.5|0
1688469300000|2023-07-04 11:15:00|7784|7779|7785.1|7780.1|7785.4|7780.4|7783.7|7778.7|0
1688469600000|2023-07-04 11:20:00|7785.2|7780.2|7785.8|7780.8|7785.8|7780.8|7784.7|7779.7|0
1688469900000|2023-07-04 11:25:00|7785.7|7780.7|7787.6|7782.6|7788|7783|7785.5|7780.5|0
1688470200000|2023-07-04 11:30:00|7787.5|7782.5|7787.8|7782.8|7789.3|7784.3|7787.3|7782.3|0
1688470500000|2023-07-04 11:35:00|7787.9|7782.9|7787.9|7782.9|7789.2|7784.2|7787.5|7782.5|0
1688470800000|2023-07-04 11:40:00|7788|7783|7789.4|7784.4|7789.8|7784.8|7787.6|7782.6|0
1688471100000|2023-07-04 11:45:00|7789.3|7784.3|7789.5|7784.5|7789.9|7784.9|7788.2|7783.2|0
1688471400000|2023-07-04 11:50:00|7789.4|7784.4|7788|7783|7789.6|7784.6|7787.7|7782.7|0
1688471700000|2023-07-04 11:55:00|7788.1|7783.1|7787.2|7782.2|7788.4|7783.4|7786.9|7781.9|0
1688472000000|2023-07-04 12:00:00|7787.1|7782.1|7788.2|7783.2|7788.3|7783.3|7785.9|7780.9|0
1688472300000|2023-07-04 12:05:00|7788|7783|7787.7|7782.7|7788.5|7783.5|7787.5|7782.5|0
1688472600000|2023-07-04 12:10:00|7788|7783|7788.7|7783.7|7788.8|7783.8|7787.5|7782.5|0
1688472900000|2023-07-04 12:15:00|7788.8|7783.8|7788.1|7783.1|7789.5|7784.5|7788|7783|0
1688473200000|2023-07-04 12:20:00|7788.2|7783.2|7789.2|7784.2|7789.4|7784.4|7787.6|7782.6|0
1688473500000|2023-07-04 12:25:00|7789.1|7784.1|7790.2|7785.2|7790.8|7785.8|7789.1|7784.1|0
1688473800000|2023-07-04 12:30:00|7790|7785|7789|7784|7790.9|7785.9|7788|7783|0
1688474100000|2023-07-04 12:35:00|7789.2|7784.2|7790.8|7785.8|7790.8|7785.8|7788.5|7783.5|0
1688474400000|2023-07-04 12:40:00|7790.7|7785.7|7790.6|7785.6|7791.5|7786.5|7789.9|7784.9|0
1688474700000|2023-07-04 12:45:00|7790.7|7785.7|7790.2|7785.2|7790.7|7785.7|7789.7|7784.7|0
1688475000000|2023-07-04 12:50:00|7790|7785|7790.5|7785.5|7790.9|7785.9|7789.3|7784.3|0
1688475300000|2023-07-04 12:55:00|7790.7|7785.7|7791.1|7786.1|7791.1|7786.1|7790|7785|0
1688475600000|2023-07-04 13:00:00|7791|7786|7790.3|7785.3|7791.2|7786.2|7789.6|7784.6|0
1688475900000|2023-07-04 13:05:00|7790.4|7785.4|7790.7|7785.7|7791.3|7786.3|7789.4|7784.4|0
1688476200000|2023-07-04 13:10:00|7790.6|7785.6|7789|7784|7790.7|7785.7|7788.2|7783.2|0
1688476500000|2023-07-04 13:15:00|7789.1|7784.1|7791.3|7786.3|7792|7787|7788.9|7783.9|0
1688476800000|2023-07-04 13:20:00|7791.4|7786.4|7793.4|7788.4|7793.5|7788.5|7790.7|7785.7|0
1688477100000|2023-07-04 13:25:00|7793.5|7788.5|7793.7|7788.7|7794.4|7789.4|7793.1|7788.1|0
1688477400000|2023-07-04 13:30:00|7793.9|7788.9|7794.5|7789.5|7795.6|7790.6|7793.4|7788.4|0
1688477700000|2023-07-04 13:35:00|7794.6|7789.6|7795.3|7790.3|7795.6|7790.6|7794.2|7789.2|0
1688478000000|2023-07-04 13:40:00|7795.4|7790.4|7794.6|7789.6|7796.2|7791.2|7794.4|7789.4|0
1688478300000|2023-07-04 13:45:00|7794.7|7789.7|7792.8|7787.8|7795|7790|7792.5|7787.5|0
1688478600000|2023-07-04 13:50:00|7792.9|7787.9|7793.1|7788.1|7793.2|7788.2|7792|7787|0
1688478900000|2023-07-04 13:55:00|7793|7788|7794.1|7789.1|7794.1|7789.1|7792.7|7787.7|0
1688479200000|2023-07-04 14:00:00|7794.4|7789.4|7794.2|7789.2|7794.9|7789.9|7793.5|7788.5|0
1688479500000|2023-07-04 14:05:00|7794.1|7789.1|7792.6|7787.6|7794.2|7789.2|7792.4|7787.4|0
1688479800000|2023-07-04 14:10:00|7792.5|7787.5|7791.5|7786.5|7792.7|7787.7|7791.4|7786.4|0
1688480100000|2023-07-04 14:15:00|7791.6|7786.6|7790.5|7785.5|7792.1|7787.1|7790.4|7785.4|0
1688480400000|2023-07-04 14:20:00|7790.4|7785.4|7788.9|7783.9|7790.6|7785.6|7788.2|7783.2|0
1688480700000|2023-07-04 14:25:00|7789|7784|7787.2|7782.2|7789.1|7784.1|7786.4|7781.4|0
1688481000000|2023-07-04 14:30:00|7787.1|7782.1|7786|7781|7787.2|7782.2|7786|7781|0
1688481300000|2023-07-04 14:35:00|7786.1|7781.1|7785.5|7780.5|7786.7|7781.7|7784.9|7779.9|0
1688481600000|2023-07-04 14:40:00|7785.6|7780.6|7786.3|7781.3|7786.6|7781.6|7784.5|7779.5|0
1688481900000|2023-07-04 14:45:00|7786.4|7781.4|7786.7|7781.7|7786.7|7781.7|7785.7|7780.7|0
1688482200000|2023-07-04 14:50:00|7786.8|7781.8|7786|7781|7787|7782|7785|7780|0
1688482500000|2023-07-04 14:55:00|7786.1|7781.1|7785.8|7780.8|7786.6|7781.6|7785.4|7780.4|0
1688482800000|2023-07-04 15:00:00|7785.7|7780.7|7787.2|7782.2|7787.3|7782.3|7785.6|7780.6|0
1688483100000|2023-07-04 15:05:00|7787.1|7782.1|7786.5|7781.5|7787.3|7782.3|7786.4|7781.4|0
1688483400000|2023-07-04 15:10:00|7786.6|7781.6|7785.4|7780.4|7786.6|7781.6|7784.7|7779.7|0
1688483700000|2023-07-04 15:15:00|7785.5|7780.5|7786.3|7781.3|7786.4|7781.4|7785.2|7780.2|0
1688484000000|2023-07-04 15:20:00|7786.4|7781.4|7788.4|7783.4|7788.9|7783.9|7786.3|7781.3|0
1688484300000|2023-07-04 15:25:00|7788.3|7783.3|7788.4|7783.4|7789.3|7784.3|7787.8|7782.8|0
1688484600000|2023-07-04 15:30:00|7788.5|7783.5|7790|7785|7790|7785|7788.4|7783.4|0
1688484900000|2023-07-04 15:35:00|7790.1|7785.1|7789.2|7784.2|7790.3|7785.3|7789.2|7784.2|0
1688485200000|2023-07-04 15:40:00|7789.3|7784.3|7789.3|7784.3|7789.5|7784.5|7788.7|7783.7|0
1688485500000|2023-07-04 15:45:00|7789.2|7784.2|7789|7784|7789.9|7784.9|7789|7784|0
1688485800000|2023-07-04 15:50:00|7788.9|7783.9|7787.6|7782.6|7789|7784|7787.5|7782.5|0
1688486100000|2023-07-04 15:55:00|7787.5|7782.5|7786.3|7781.3|7787.9|7782.9|7786.2|7781.2|0
1688486400000|2023-07-04 16:00:00|7786.2|7781.2|7784.9|7779.9|7786.5|7781.5|7784.3|7779.3|0
1688486700000|2023-07-04 16:05:00|7785|7780|7785.3|7780.3|7785.3|7780.3|7783.9|7778.9|0
1688487000000|2023-07-04 16:10:00|7785.4|7780.4|7785|7780|7785.6|7780.6|7784.8|7779.8|0
1688487300000|2023-07-04 16:15:00|7785.1|7780.1|7785.2|7780.2|7785.2|7780.2|7784.2|7779.2|0
1688487600000|2023-07-04 16:20:00|7785.1|7780.1|7785.7|7780.7|7785.7|7780.7|7784.9|7779.9|0
1688487900000|2023-07-04 16:25:00|7785.8|7780.8|7786.6|7781.6|7786.9|7781.9|7785.6|7780.6|0
1688488200000|2023-07-04 16:30:00|7786.5|7781.5|7785.2|7780.2|7787.1|7782.1|7785.2|7780.2|0
1688488500000|2023-07-04 16:35:00|7785.1|7780.1|7784.8|7779.8|7785.1|7780.1|7784.4|7779.4|0
1688488800000|2023-07-04 16:40:00|7784.9|7779.9|7784.6|7779.6|7785.2|7780.2|7783.7|7778.7|0
1688489100000|2023-07-04 16:45:00|7784.7|7779.7|7784.2|7779.2|7785.2|7780.2|7784.2|7779.2|0
1688489400000|2023-07-04 16:50:00|7784.3|7779.3|7784.3|7779.3|7784.6|7779.6|7783.7|7778.7|0
1688489700000|2023-07-04 16:55:00|7784.4|7779.4|7783.6|7778.6|7785.3|7780.3|7782|7777|0
1688490000000|2023-07-04 17:00:00|7783.8|7778.8|7784.8|7779.8|7784.8|7779.8|7783|7778|0
1688490600000|2023-07-04 17:10:00|7784.7|7779.7|7785.6|7780.6|7786.5|7781.5|7784.7|7779.7|0
1688490900000|2023-07-04 17:15:00|7785.7|7780.7|7786.5|7781.5|7786.5|7781.5|7785.6|7780.6|0
1688491200000|2023-07-04 17:20:00|7786.3|7781.3|7785.7|7780.7|7786.3|7781.3|7785.7|7780.7|0
1688491500000|2023-07-04 17:25:00|7785.3|7780.3|7785.3|7780.3|7785.3|7780.3|7785.3|7780.3|0
1688492400000|2023-07-04 17:40:00|7786|7781|7785.2|7780.2|7787|7782|7785.2|7780.2|0
1688492700000|2023-07-04 17:45:00|7785.3|7780.3|7785.2|7780.2|7787|7782|7785.2|7780.2|0
1688493000000|2023-07-04 17:50:00|7784.5|7779.5|7783.4|7778.4|7784.5|7779.5|7781.6|7776.6|0
1688493300000|2023-07-04 17:55:00|7782|7777|7783.5|7778.5|7783.5|7778.5|7781.7|7776.7|0
1688493900000|2023-07-04 18:05:00|7783.6|7778.6|7785.3|7780.3|7785.3|7780.3|7783.6|7778.6|0
1688494500000|2023-07-04 18:15:00|7785.4|7780.4|7785.4|7780.4|7785.4|7780.4|7783.7|7778.7|0
1688494800000|2023-07-04 18:20:00|7785.3|7780.3|7783.6|7778.6|7785.3|7780.3|7783.6|7778.6|0
1688495100000|2023-07-04 18:25:00|7782.8|7777.8|7784.4|7779.4|7785.3|7780.3|7782.8|7777.8|0
1688495400000|2023-07-04 18:30:00|7783.7|7778.7|7783.8|7778.8|7783.8|7778.8|7783.6|7778.6|0
1688496600000|2023-07-04 18:50:00|7783.9|7778.9|7783.9|7778.9|7783.9|7778.9|7783.9|7778.9|0
1688497200000|2023-07-04 19:00:00|7783.8|7778.8|7782.2|7777.2|7783.8|7778.8|7782.2|7777.2|0
1688497500000|2023-07-04 19:05:00|7782.5|7777.5|7782.9|7777.9|7782.9|7777.9|7782.5|7777.5|0
1688497800000|2023-07-04 19:10:00|7782.8|7777.8|7781.2|7776.2|7784.6|7779.6|7781.1|7776.1|0
1688498100000|2023-07-04 19:15:00|7781.1|7776.1|7781.9|7776.9|7782.8|7777.8|7781|7776|0
1688498400000|2023-07-04 19:20:00|7781.2|7776.2|7781.9|7776.9|7782.6|7777.6|7781|7776|0
1688498700000|2023-07-04 19:25:00|7782.6|7777.6|7781.9|7776.9|7782.8|7777.8|7781.9|7776.9|0
1688499000000|2023-07-04 19:30:00|7782.6|7777.6|7781.1|7776.1|7782.6|7777.6|7781|7776|0
1688499600000|2023-07-04 19:40:00|7781.2|7776.2|7779.1|7774.1|7781.2|7776.2|7779.1|7774.1|0
1688499900000|2023-07-04 19:45:00|7779.8|7774.8|7779.2|7774.2|7780.9|7775.9|7779.1|7774.1|0
1688500200000|2023-07-04 19:50:00|7780.6|7775.6|7779.3|7774.3|7781|7776|7779.2|7774.2|0
1688500500000|2023-07-04 19:55:00|7779.4|7774.4|7780.9|7775.9|7781.1|7776.1|7779.4|7774.4|0
1688500800000|2023-07-04 20:00:00|7780.1|7775.1|7780|7775|7780.1|7775.1|7780|7775|0
1688501100000|2023-07-04 20:05:00|7780.1|7775.1|7780.1|7775.1|7780.1|7775.1|7780.1|7775.1|0
1688501400000|2023-07-04 20:10:00|7780.4|7775.4|7781.5|7776.5|7781.5|7776.5|7780.4|7775.4|0
1688501700000|2023-07-04 20:15:00|7781.6|7776.6|7781.6|7776.6|7781.6|7776.6|7781.6|7776.6|0
1688502000000|2023-07-04 20:20:00|7781.3|7776.3|7781.3|7776.3|7781.3|7776.3|7781.3|7776.3|0
1688502300000|2023-07-04 20:25:00|7781.2|7776.2|7781.2|7776.2|7781.2|7776.2|7781.2|7776.2|0
1688502600000|2023-07-04 20:30:00|7780.9|7775.9|7780.9|7775.9|7780.9|7775.9|7780.9|7775.9|0
1688502900000|2023-07-04 20:35:00|7780.8|7775.8|7780.8|7775.8|7780.8|7775.8|7780.8|7775.8|0
1688503200000|2023-07-04 20:40:00|7780.9|7775.9|7780.9|7775.9|7780.9|7775.9|7780.9|7775.9|0
1688503500000|2023-07-04 20:45:00|7780.8|7775.8|7780.8|7775.8|7780.8|7775.8|7780.8|7775.8|0
1688503800000|2023-07-04 20:50:00|7780|7775|7780|7775|7780|7775|7780|7775|0
1688504100000|2023-07-04 20:55:00|7780.3|7775.3|7781.1|7776.1|7781.1|7776.1|7780.3|7775.3|0
1688508000000|2023-07-04 22:00:00|7784.2|7779.2|7783.2|7778.2|7784.7|7779.7|7782.5|7777.5|0
1688508300000|2023-07-04 22:05:00|7783.3|7778.3|7783.9|7778.9|7784.3|7779.3|7783.3|7778.3|0
1688508600000|2023-07-04 22:10:00|7783.8|7778.8|7783.7|7778.7|7784.2|7779.2|7783|7778|0
1688508900000|2023-07-04 22:15:00|7783.9|7778.9|7784.3|7779.3|7785.1|7780.1|7783.8|7778.8|0
1688509200000|2023-07-04 22:20:00|7784.4|7779.4|7783.3|7778.3|7784.4|7779.4|7782.6|7777.6|0
1688509500000|2023-07-04 22:25:00|7783.5|7778.5|7783.4|7778.4|7783.5|7778.5|7782.7|7777.7|0
1688509800000|2023-07-04 22:30:00|7783.2|7778.2|7782.9|7777.9|7783.5|7778.5|7782.9|7777.9|0
1688510100000|2023-07-04 22:35:00|7782.8|7777.8|7781.6|7776.6|7783|7778|7780.4|7775.4|0
1688510400000|2023-07-04 22:40:00|7781.7|7776.7|7781.8|7776.8|7783|7778|7780.7|7775.7|0
1688510700000|2023-07-04 22:45:00|7781.9|7776.9|7781.6|7776.6|7782|7777|7781|7776|0
1688511000000|2023-07-04 22:50:00|7781.7|7776.7|7781.7|7776.7|7781.9|7776.9|7781.3|7776.3|0
1688511300000|2023-07-04 22:55:00|7781.8|7776.8|7782|7777|7782.4|7777.4|7781.4|7776.4|0
1688511600000|2023-07-04 23:00:00|7782.1|7777.1|7781.1|7776.1|7782.1|7777.1|7780.9|7775.9|0
1688511900000|2023-07-04 23:05:00|7781.2|7776.2|7779|7774|7781.2|7776.2|7778.5|7773.5|0
1688512200000|2023-07-04 23:10:00|7778.9|7773.9|7779.2|7774.2|7779.4|7774.4|7778.2|7773.2|0
1688512500000|2023-07-04 23:15:00|7779.3|7774.3|7779.3|7774.3|7780|7775|7778.9|7773.9|0
1688512800000|2023-07-04 23:20:00|7779.2|7774.2|7778.7|7773.7|7779.4|7774.4|7778|7773|0
1688513100000|2023-07-04 23:25:00|7778.8|7773.8|7779|7774|7779.5|7774.5|7778.5|7773.5|0
1688513400000|2023-07-04 23:30:00|7779.1|7774.1|7779.3|7774.3|7779.5|7774.5|7778.9|7773.9|0
1688513700000|2023-07-04 23:35:00|7779.2|7774.2|7779.4|7774.4|7779.5|7774.5|7779|7774|0
1688514000000|2023-07-04 23:40:00|7779.3|7774.3|7780.8|7775.8|7781.3|7776.3|7779.1|7774.1|0
1688514300000|2023-07-04 23:45:00|7780.7|7775.7|7780.9|7775.9|7781.1|7776.1|7780.3|7775.3|0
1688514600000|2023-07-04 23:50:00|7780.8|7775.8|7780|7775|7781.1|7776.1|7779.8|7774.8|0
1688514900000|2023-07-04 23:55:00|7780.1|7775.1|7780.3|7775.3|7780.3|7775.3|7779.7|7774.7|0
1688515200000|2023-07-05 00:00:00|7780.2|7775.2|7780.3|7775.3|7781.8|7776.8|7780|7775|0
1688515500000|2023-07-05 00:05:00|7780.4|7775.4|7781.5|7776.5|7782.8|7777.8|7780.1|7775.1|0
1688515800000|2023-07-05 00:10:00|7781.4|7776.4|7777.8|7772.8|7781.7|7776.7|7777.4|7772.4|0
1688516100000|2023-07-05 00:15:00|7777.7|7772.7|7777|7772|7778.4|7773.4|7775.3|7770.3|0
1688516400000|2023-07-05 00:20:00|7777.1|7772.1|7778.1|7773.1|7778.1|7773.1|7776.4|7771.4|0
1688516700000|2023-07-05 00:25:00|7778|7773|7780.7|7775.7|7780.8|7775.8|7777.7|7772.7|0
1688517000000|2023-07-05 00:30:00|7780.6|7775.6|7779.8|7774.8|7780.8|7775.8|7779.7|7774.7|0
1688517300000|2023-07-05 00:35:00|7779.9|7774.9|7779.6|7774.6|7780.5|7775.5|7778.6|7773.6|0
1688517600000|2023-07-05 00:40:00|7779.5|7774.5|7779.9|7774.9|7780.8|7775.8|7779.3|7774.3|0
1688517900000|2023-07-05 00:45:00|7779.5|7774.5|7779.1|7774.1|7779.6|7774.6|7777.7|7772.7|0
1688518200000|2023-07-05 00:50:00|7779.3|7774.3|7779.8|7774.8|7780.5|7775.5|7779.3|7774.3|0
1688518500000|2023-07-05 00:55:00|7779.6|7774.6|7780.6|7775.6|7780.8|7775.8|7779.1|7774.1|0
1688518800000|2023-07-05 01:00:00|7780.5|7775.5|7780.5|7775.5|7781.4|7776.4|7779.9|7774.9|0
1688519100000|2023-07-05 01:05:00|7780.4|7775.4|7780.7|7775.7|7781|7776|7780|7775|0
1688519400000|2023-07-05 01:10:00|7780.6|7775.6|7781.8|7776.8|7782.6|7777.6|7780.2|7775.2|0
1688519700000|2023-07-05 01:15:00|7781.6|7776.6|7784|7779|7784.1|7779.1|7781.3|7776.3|0
1688520000000|2023-07-05 01:20:00|7784.1|7779.1|7785.2|7780.2|7786|7781|7784|7779|0
1688520300000|2023-07-05 01:25:00|7785.1|7780.1|7786.5|7781.5|7786.6|7781.6|7785.1|7780.1|0
1688520600000|2023-07-05 01:30:00|7786.4|7781.4|7786.1|7781.1|7786.9|7781.9|7784.4|7779.4|0
1688520900000|2023-07-05 01:35:00|7786|7781|7786|7781|7787.3|7782.3|7785.5|7780.5|0
1688521200000|2023-07-05 01:40:00|7785.7|7780.7|7785.8|7780.8|7787|7782|7785.4|7780.4|0
1688521500000|2023-07-05 01:45:00|7785.3|7780.3|7787.1|7782.1|7787.4|7782.4|7785|7780|0
1688521800000|2023-07-05 01:50:00|7787.2|7782.2|7787.6|7782.6|7788.2|7783.2|7786.4|7781.4|0
1688522100000|2023-07-05 01:55:00|7787.5|7782.5|7787.3|7782.3|7787.8|7782.8|7786.3|7781.3|0
1688522400000|2023-07-05 02:00:00|7787.2|7782.2|7785.8|7780.8|7787.4|7782.4|7785.6|7780.6|0
1688522700000|2023-07-05 02:05:00|7785.7|7780.7|7785.4|7780.4|7786.5|7781.5|7785.3|7780.3|0
1688523000000|2023-07-05 02:10:00|7785.3|7780.3|7784.8|7779.8|7785.4|7780.4|7784.4|7779.4|0
1688523300000|2023-07-05 02:15:00|7784.7|7779.7|7785.5|7780.5|7785.8|7780.8|7784.5|7779.5|0
1688523600000|2023-07-05 02:20:00|7785.4|7780.4|7785.6|7780.6|7785.7|7780.7|7784.9|7779.9|0
1688523900000|2023-07-05 02:25:00|7785.5|7780.5|7785.1|7780.1|7785.7|7780.7|7784.9|7779.9|0
1688524200000|2023-07-05 02:30:00|7785.2|7780.2|7785.8|7780.8|7786.3|7781.3|7784.4|7779.4|0
1688524500000|2023-07-05 02:35:00|7785.9|7780.9|7785.9|7780.9|7786.9|7781.9|7785.6|7780.6|0
1688524800000|2023-07-05 02:40:00|7786|7781|7785.1|7780.1|7786|7781|7785|7780|0
1688525100000|2023-07-05 02:45:00|7785.2|7780.2|7784.1|7779.1|7785.3|7780.3|7783.6|7778.6|0
1688525400000|2023-07-05 02:50:00|7784|7779|7783.1|7778.1|7784.1|7779.1|7782.8|7777.8|0
1688525700000|2023-07-05 02:55:00|7783.3|7778.3|7783.3|7778.3|7783.7|7778.7|7782.9|7777.9|0
1688526000000|2023-07-05 03:00:00|7783.4|7778.4|7783.3|7778.3|7783.8|7778.8|7782.8|7777.8|0
1688526300000|2023-07-05 03:05:00|7783.2|7778.2|7781.8|7776.8|7783.3|7778.3|7781.8|7776.8|0
1688526600000|2023-07-05 03:10:00|7781.7|7776.7|7781.1|7776.1|7781.8|7776.8|7780.6|7775.6|0
1688526900000|2023-07-05 03:15:00|7781|7776|7781.3|7776.3|7781.3|7776.3|7780.5|7775.5|0
1688527200000|2023-07-05 03:20:00|7781.2|7776.2|7781|7776|7781.9|7776.9|7780.9|7775.9|0
1688527500000|2023-07-05 03:25:00|7780.9|7775.9|7780.1|7775.1|7781|7776|7779.8|7774.8|0
1688527800000|2023-07-05 03:30:00|7780.2|7775.2|7781.7|7776.7|7781.8|7776.8|7780.2|7775.2|0
1688528100000|2023-07-05 03:35:00|7781.6|7776.6|7782.3|7777.3|7782.8|7777.8|7781.5|7776.5|0
1688528400000|2023-07-05 03:40:00|7782.2|7777.2|7782.2|7777.2|7782.6|7777.6|7781.6|7776.6|0
1688528700000|2023-07-05 03:45:00|7782.3|7777.3|7782.3|7777.3|7782.7|7777.7|7782.1|7777.1|0
1688529000000|2023-07-05 03:50:00|7782.4|7777.4|7782.2|7777.2|7782.6|7777.6|7781.7|7776.7|0
1688529300000|2023-07-05 03:55:00|7782.3|7777.3|7782.1|7777.1|7782.4|7777.4|7781.9|7776.9|0
1688529600000|2023-07-05 04:00:00|7782.2|7777.2|7781|7776|7782.3|7777.3|7780.9|7775.9|0
1688529900000|2023-07-05 04:05:00|7781.1|7776.1|7781|7776|7781.5|7776.5|7780.6|7775.6|0
1688530200000|2023-07-05 04:10:00|7781.1|7776.1|7781|7776|7781.4|7776.4|7780.8|7775.8|0
1688530500000|2023-07-05 04:15:00|7781.1|7776.1|7780.6|7775.6|7781.3|7776.3|7780.3|7775.3|0
1688530800000|2023-07-05 04:20:00|7780.7|7775.7|7781|7776|7781.2|7776.2|7780.3|7775.3|0
1688531100000|2023-07-05 04:25:00|7780.9|7775.9|7781.1|7776.1|7781.1|7776.1|7779.6|7774.6|0
1688531400000|2023-07-05 04:30:00|7781.2|7776.2|7780.3|7775.3|7781.6|7776.6|7780.3|7775.3|0
1688531700000|2023-07-05 04:35:00|7780.1|7775.1|7781.1|7776.1|7781.8|7776.8|7780.1|7775.1|0
1688532000000|2023-07-05 04:40:00|7781.2|7776.2|7781|7776|7781.8|7776.8|7780.9|7775.9|0
1688532300000|2023-07-05 04:45:00|7780.9|7775.9|7780.4|7775.4|7781.2|7776.2|7780.3|7775.3|0
1688532600000|2023-07-05 04:50:00|7780.5|7775.5|7780.5|7775.5|7780.8|7775.8|7780.2|7775.2|0
1688532900000|2023-07-05 04:55:00|7780.6|7775.6|7780.3|7775.3|7780.6|7775.6|7779.8|7774.8|0
1688533200000|2023-07-05 05:00:00|7780.4|7775.4|7779.9|7774.9|7780.6|7775.6|7779.7|7774.7|0
1688533500000|2023-07-05 05:05:00|7780.1|7775.1|7780.3|7775.3|7780.4|7775.4|7779.5|7774.5|0
1688533800000|2023-07-05 05:10:00|7780.4|7775.4|7780.3|7775.3|7780.6|7775.6|7780|7775|0
1688534100000|2023-07-05 05:15:00|7780.2|7775.2|7781.1|7776.1|7781.8|7776.8|7780.2|7775.2|0
1688534400000|2023-07-05 05:20:00|7781.3|7776.3|7781.7|7776.7|7781.9|7776.9|7781.3|7776.3|0
1688534700000|2023-07-05 05:25:00|7781.6|7776.6|7782.3|7777.3|7782.6|7777.6|7781.3|7776.3|0
1688535000000|2023-07-05 05:30:00|7782.4|7777.4|7782.8|7777.8|7783.3|7778.3|7782|7777|0
1688535300000|2023-07-05 05:35:00|7782.9|7777.9|7783.2|7778.2|7783.4|7778.4|7781.9|7776.9|0
1688535600000|2023-07-05 05:40:00|7783.1|7778.1|7782.6|7777.6|7783.3|7778.3|7782|7777|0
1688535900000|2023-07-05 05:45:00|7782.5|7777.5|7781.4|7776.4|7782.6|7777.6|7781.2|7776.2|0
1688536200000|2023-07-05 05:50:00|7781.2|7776.2|7781.1|7776.1|7781.5|7776.5|7780.3|7775.3|0
1688536500000|2023-07-05 05:55:00|7781|7776|7780.2|7775.2|7781.6|7776.6|7780.1|7775.1|0
1688536800000|2023-07-05 06:00:00|7780.1|7775.1|7776.7|7771.7|7781.3|7776.3|7776.6|7771.6|0
1688537100000|2023-07-05 06:05:00|7776.8|7771.8|7772.7|7767.7|7777.2|7772.2|7771.7|7766.7|0
1688537400000|2023-07-05 06:10:00|7772.6|7767.6|7772.2|7767.2|7773.4|7768.4|7771.8|7766.8|0
1688537700000|2023-07-05 06:15:00|7772.4|7767.4|7770.4|7765.4|7772.6|7767.6|7770.4|7765.4|0
1688538000000|2023-07-05 06:20:00|7770.6|7765.6|7768.7|7763.7|7770.9|7765.9|7767.7|7762.7|0
1688538300000|2023-07-05 06:25:00|7768.8|7763.8|7768.7|7763.7|7769.8|7764.8|7767.8|7762.8|0
1688538600000|2023-07-05 06:30:00|7768.6|7763.6|7768.6|7763.6|7769.1|7764.1|7766.5|7761.5|0
1688538900000|2023-07-05 06:35:00|7768.7|7763.7|7768.5|7763.5|7770.4|7765.4|7768|7763|0
1688539200000|2023-07-05 06:40:00|7768.4|7763.4|7768.1|7763.1|7769.6|7764.6|7767.8|7762.8|0
1688539500000|2023-07-05 06:45:00|7768|7763|7762.4|7757.4|7768.2|7763.2|7761.8|7756.8|0
1688539800000|2023-07-05 06:50:00|7762.3|7757.3|7756.8|7751.8|7762.9|7757.9|7756.4|7751.4|0
1688540100000|2023-07-05 06:55:00|7756.9|7751.9|7752.5|7747.5|7759.4|7754.4|7751.6|7746.6|0
1688540400000|2023-07-05 07:00:00|7752.6|7747.6|7753|7748|7755.9|7750.9|7751.2|7746.2|0
1688540700000|2023-07-05 07:05:00|7752.9|7747.9|7758.5|7753.5|7759|7754|7752.9|7747.9|0
1688541000000|2023-07-05 07:10:00|7758.4|7753.4|7760.2|7755.2|7761.1|7756.1|7758.4|7753.4|0
1688541300000|2023-07-05 07:15:00|7760.4|7755.4|7759.4|7754.4|7761.2|7756.2|7757|7752|0
1688541600000|2023-07-05 07:20:00|7759.5|7754.5|7758.7|7753.7|7759.9|7754.9|7756.5|7751.5|0
1688541900000|2023-07-05 07:25:00|7758.6|7753.6|7756.2|7751.2|7758.8|7753.8|7754.4|7749.4|0
1688542200000|2023-07-05 07:30:00|7756.3|7751.3|7758.6|7753.6|7760|7755|7756|7751|0
1688542500000|2023-07-05 07:35:00|7758.4|7753.4|7759.1|7754.1|7759.4|7754.4|7756.1|7751.1|0
1688542800000|2023-07-05 07:40:00|7759.2|7754.2|7758.1|7753.1|7759.5|7754.5|7757.2|7752.2|0
1688543100000|2023-07-05 07:45:00|7757.9|7752.9|7760.7|7755.7|7761.9|7756.9|7757.9|7752.9|0
1688543400000|2023-07-05 07:50:00|7760.5|7755.5|7759.4|7754.4|7762.3|7757.3|7758.7|7753.7|0
1688543700000|2023-07-05 07:55:00|7759.5|7754.5|7758.2|7753.2|7759.7|7754.7|7754.9|7749.9|0
1688544000000|2023-07-05 08:00:00|7758.1|7753.1|7784.3|7781.3|7785.1|7782.1|7757.8|7752.8|0
1688544300000|2023-07-05 08:05:00|7784.2|7781.2|7793|7790|7793.3|7790.3|7784|7781|0
1688544600000|2023-07-05 08:10:00|7793.1|7790.1|7788.6|7785.6|7793.9|7790.9|7788.2|7785.2|0
1688544900000|2023-07-05 08:15:00|7788.8|7785.8|7792.1|7789.1|7792.6|7789.6|7788|7785|0
1688545200000|2023-07-05 08:20:00|7792|7789|7793.3|7790.3|7795.7|7792.7|7791.7|7788.7|0
1688545500000|2023-07-05 08:25:00|7793.2|7790.2|7794.9|7791.9|7797|7794|7793.2|7790.2|0
1688545800000|2023-07-05 08:30:00|7795|7792|7791.6|7788.6|7796.8|7793.8|7791|7788|0
1688546100000|2023-07-05 08:35:00|7791.5|7788.5|7786.1|7783.1|7792|7789|7786.1|7783.1|0
1688546400000|2023-07-05 08:40:00|7787.2|7784.2|7784.7|7781.7|7787.2|7784.2|7782.9|7779.9|0
1688546700000|2023-07-05 08:45:00|7784.6|7781.6|7780.9|7777.9|7784.7|7781.7|7778.8|7775.8|0
1688547000000|2023-07-05 08:50:00|7781|7778|7775.5|7772.5|7781|7778|7775.5|7772.5|0
1688547300000|2023-07-05 08:55:00|7775.2|7772.2|7775.8|7772.8|7776.5|7773.5|7774.3|7771.3|0
1688547600000|2023-07-05 09:00:00|7775.9|7772.9|7777.6|7774.6|7777.8|7774.8|7774.4|7771.4|0
1688547900000|2023-07-05 09:05:00|7777.5|7774.5|7770.9|7767.9|7777.5|7774.5|7770.9|7767.9|0
1688548200000|2023-07-05 09:10:00|7770.8|7767.8|7769.1|7766.1|7771.7|7768.7|7768.3|7765.3|0
1688548500000|2023-07-05 09:15:00|7769.3|7766.3|7767.1|7764.1|7770.4|7767.4|7767|7764|0
1688548800000|2023-07-05 09:20:00|7766.9|7763.9|7757.2|7754.2|7767.1|7764.1|7757|7754|0
1688549100000|2023-07-05 09:25:00|7757|7754|7755.5|7752.5|7758.3|7755.3|7755.4|7752.4|0
1688549400000|2023-07-05 09:30:00|7755.4|7752.4|7754.1|7751.1|7755.5|7752.5|7751.6|7748.6|0
1688549700000|2023-07-05 09:35:00|7754|7751|7751.9|7748.9|7754|7751|7749.4|7746.4|0
1688550000000|2023-07-05 09:40:00|7751.8|7748.8|7750.3|7747.3|7753.9|7750.9|7750.3|7747.3|0
1688550300000|2023-07-05 09:45:00|7750.7|7747.7|7755.5|7752.5|7756.2|7753.2|7750|7747|0
1688550600000|2023-07-05 09:50:00|7755.4|7752.4|7756.2|7753.2|7756.4|7753.4|7754.5|7751.5|0
1688550900000|2023-07-05 09:55:00|7756.3|7753.3|7756.3|7753.3|7757.7|7754.7|7755.8|7752.8|0
1688551200000|2023-07-05 10:00:00|7756.4|7753.4|7753.9|7750.9|7756.4|7753.4|7753.3|7750.3|0
1688551500000|2023-07-05 10:05:00|7753.8|7750.8|7757.2|7754.2|7757.3|7754.3|7753.6|7750.6|0
1688551800000|2023-07-05 10:10:00|7757.1|7754.1|7759.3|7756.3|7759.4|7756.4|7756.8|7753.8|0
1688552100000|2023-07-05 10:15:00|7759.8|7756.8|7766.1|7763.1|7766.1|7763.1|7758.9|7755.9|0
1688552400000|2023-07-05 10:20:00|7766.2|7763.2|7765.2|7762.2|7766.3|7763.3|7764.8|7761.8|0
1688552700000|2023-07-05 10:25:00|7765.4|7762.4|7762.9|7759.9|7765.7|7762.7|7761.5|7758.5|0
1688553000000|2023-07-05 10:30:00|7763|7760|7765.5|7762.5|7766.4|7763.4|7762.8|7759.8|0
1688553300000|2023-07-05 10:35:00|7765.6|7762.6|7766.2|7763.2|7766.5|7763.5|7764.8|7761.8|0
1688553600000|2023-07-05 10:40:00|7766.1|7763.1|7766.5|7763.5|7767|7764|7764.9|7761.9|0
1688553900000|2023-07-05 10:45:00|7766.4|7763.4|7782.7|7779.7|7782.9|7779.9|7766.4|7763.4|0
1688554200000|2023-07-05 10:50:00|7782.8|7779.8|7783|7780|7783.9|7780.9|7780.3|7777.3|0
1688554500000|2023-07-05 10:55:00|7783.2|7780.2|7783|7780|7784.6|7781.6|7782.2|7779.2|0
1688554800000|2023-07-05 11:00:00|7788|7785|7780.6|7777.6|7788.3|7785.3|7779.8|7776.8|0
1688555100000|2023-07-05 11:05:00|7780.4|7777.4|7775.8|7772.8|7781.5|7778.5|7775.8|7772.8|0
1688555400000|2023-07-05 11:10:00|7775.6|7772.6|7776.6|7773.6|7777.6|7774.6|7772.8|7769.8|0
1688555700000|2023-07-05 11:15:00|7776.7|7773.7|7781.7|7778.7|7782.3|7779.3|7775.9|7772.9|0
1688556000000|2023-07-05 11:20:00|7781.8|7778.8|7781.9|7778.9|7783.1|7780.1|7781.3|7778.3|0
1688556300000|2023-07-05 11:25:00|7781.7|7778.7|7775.6|7772.6|7781.7|7778.7|7775.1|7772.1|0
1688556600000|2023-07-05 11:30:00|7775.7|7772.7|7775.4|7772.4|7776.4|7773.4|7774.9|7771.9|0
1688556900000|2023-07-05 11:35:00|7775.3|7772.3|7776.1|7773.1|7776.7|7773.7|7773.5|7770.5|0
1688557200000|2023-07-05 11:40:00|7775.9|7772.9|7776.4|7773.4|7778.1|7775.1|7775.1|7772.1|0
1688557500000|2023-07-05 11:45:00|7776.1|7773.1|7775.8|7772.8|7776.1|7773.1|7773.8|7770.8|0
1688557800000|2023-07-05 11:50:00|7775.7|7772.7|7772.7|7769.7|7775.8|7772.8|7771.7|7768.7|0
1688558100000|2023-07-05 11:55:00|7772.6|7769.6|7767.7|7764.7|7772.6|7769.6|7767.1|7764.1|0
1688558400000|2023-07-05 12:00:00|7768.2|7765.2|7766.6|7763.6|7768.2|7765.2|7765.4|7762.4|0
1688558700000|2023-07-05 12:05:00|7766.7|7763.7|7769.2|7766.2|7770|7767|7764.3|7761.3|0
1688559000000|2023-07-05 12:10:00|7769.4|7766.4|7771|7768|7771|7768|7766.7|7763.7|0
1688559300000|2023-07-05 12:15:00|7770.7|7767.7|7770.1|7767.1|7771.3|7768.3|7769.8|7766.8|0
1688559600000|2023-07-05 12:20:00|7770|7767|7769.4|7766.4|7770.9|7767.9|7767.9|7764.9|0
1688559900000|2023-07-05 12:25:00|7769.5|7766.5|7770.3|7767.3|7770.3|7767.3|7769|7766|0
1688560200000|2023-07-05 12:30:00|7770.2|7767.2|7771.2|7768.2|7773.5|7770.5|7770.1|7767.1|0
1688560500000|2023-07-05 12:35:00|7771.1|7768.1|7771.4|7768.4|7771.4|7768.4|7768.8|7765.8|0
1688560800000|2023-07-05 12:40:00|7771.5|7768.5|7777.5|7774.5|7778.2|7775.2|7771.3|7768.3|0
1688561100000|2023-07-05 12:45:00|7777.2|7774.2|7779.4|7776.4|7779.6|7776.6|7775.8|7772.8|0
1688561400000|2023-07-05 12:50:00|7779.8|7776.8|7775.7|7772.7|7780.1|7777.1|7775.7|7772.7|0
1688561700000|2023-07-05 12:55:00|7775.6|7772.6|7778.2|7775.2|7778.2|7775.2|7772.4|7769.4|0
1688562000000|2023-07-05 13:00:00|7777.8|7774.8|7776.5|7773.5|7778.3|7775.3|7775.3|7772.3|0
1688562300000|2023-07-05 13:05:00|7776.4|7773.4|7776.8|7773.8|7777.2|7774.2|7773.6|7770.6|0
1688562600000|2023-07-05 13:10:00|7776.7|7773.7|7785.2|7782.2|7785.8|7782.8|7776.5|7773.5|0
1688562900000|2023-07-05 13:15:00|7785|7782|7781.9|7778.9|7785|7782|7780.2|7777.2|0
1688563200000|2023-07-05 13:20:00|7781.6|7778.6|7782.1|7779.1|7783|7780|7779.8|7776.8|0
1688563500000|2023-07-05 13:25:00|7781|7778|7787.4|7784.4|7787.4|7784.4|7778.7|7775.7|0
1688563800000|2023-07-05 13:30:00|7788.4|7785.4|7811.8|7810|7823.7|7821.9|7788.4|7785.4|0
1688564100000|2023-07-05 13:35:00|7811.7|7809.9|7830.9|7829.1|7831.3|7829.5|7803.6|7801.8|0
1688564400000|2023-07-05 13:40:00|7831.7|7829.9|7858.7|7856.9|7859.7|7857.9|7828.7|7826.9|0
1688564700000|2023-07-05 13:45:00|7858.8|7857|7854.1|7852.3|7866|7864.2|7852.3|7850.5|0
1688565000000|2023-07-05 13:50:00|7853.9|7852.1|7858.3|7856.5|7858.3|7856.5|7836.1|7834.3|0
1688565300000|2023-07-05 13:55:00|7858.6|7856.8|7845.7|7843.9|7861|7859.2|7845.1|7843.3|0
1688565600000|2023-07-05 14:00:00|7846.4|7844.6|7845.9|7844.1|7861.8|7860|7840.4|7838.6|0
1688565900000|2023-07-05 14:05:00|7846.3|7844.5|7843.5|7841.7|7858.1|7856.3|7843.5|7841.7|0
1688566200000|2023-07-05 14:10:00|7844|7842.2|7845.5|7843.7|7849.8|7848|7833.8|7832|0
1688566500000|2023-07-05 14:15:00|7845.6|7843.8|7858.4|7856.6|7865.1|7863.3|7843|7841.2|0
1688566800000|2023-07-05 14:20:00|7858.5|7856.7|7862.1|7860.3|7864.7|7862.9|7855.3|7853.5|0
1688567100000|2023-07-05 14:25:00|7862.3|7860.5|7855|7853.2|7867.9|7866.1|7854.8|7853|0
1688567400000|2023-07-05 14:30:00|7855.7|7853.9|7855.8|7854|7863.5|7861.7|7853.9|7852.1|0
1688567700000|2023-07-05 14:35:00|7856.5|7854.7|7860.2|7858.4|7867.3|7865.5|7856.5|7854.7|0
1688568000000|2023-07-05 14:40:00|7860.9|7859.1|7846.9|7845.1|7863.5|7861.7|7843.9|7842.1|0
1688568300000|2023-07-05 14:45:00|7846.8|7845|7844.8|7843|7856|7854.2|7837.3|7835.5|0
1688568600000|2023-07-05 14:50:00|7844.5|7842.7|7837.6|7835.8|7849|7847.2|7831|7829.2|0
1688568900000|2023-07-05 14:55:00|7837.4|7835.6|7844|7842.2|7845.4|7843.6|7834.4|7832.6|0
1688569200000|2023-07-05 15:00:00|7843.1|7841.3|7831.6|7829.8|7844.9|7843.1|7831.6|7829.8|0
1688569500000|2023-07-05 15:05:00|7831.5|7829.7|7833.6|7831.8|7840.1|7838.3|7829.7|7827.9|0
1688569800000|2023-07-05 15:10:00|7833|7831.2|7827.8|7826|7840.9|7839.1|7823.1|7821.3|0
1688570100000|2023-07-05 15:15:00|7827.7|7825.9|7817.7|7815.9|7828.8|7827|7814.1|7812.3|0
1688570400000|2023-07-05 15:20:00|7818.1|7816.3|7806.9|7805.1|7818.1|7816.3|7806.9|7805.1|0
1688570700000|2023-07-05 15:25:00|7806.4|7804.6|7805.6|7803.8|7809.5|7807.7|7801.8|7800|0
1688571000000|2023-07-05 15:30:00|7805.8|7804|7809.3|7807.5|7815.4|7813.6|7804.2|7802.4|0
1688571300000|2023-07-05 15:35:00|7809.1|7807.3|7802.6|7800.8|7811.1|7809.3|7798.4|7796.6|0
1688571600000|2023-07-05 15:40:00|7803.2|7801.4|7817.8|7816|7818.1|7816.3|7802.1|7800.3|0
1688571900000|2023-07-05 15:45:00|7817.4|7815.6|7822.6|7820.8|7824.7|7822.9|7815.9|7814.1|0
1688572200000|2023-07-05 15:50:00|7823.3|7821.5|7812.5|7810.7|7823.5|7821.7|7810.4|7808.6|0
1688572500000|2023-07-05 15:55:00|7812.4|7810.6|7801.8|7800|7815.3|7813.5|7800|7798.2|0
1688572800000|2023-07-05 16:00:00|7800.9|7799.1|7801.8|7800|7802.5|7800.7|7791.5|7789.7|0
1688573100000|2023-07-05 16:05:00|7801.5|7799.7|7798.6|7796.8|7803|7801.2|7796.3|7794.5|0
1688573400000|2023-07-05 16:10:00|7798.1|7796.3|7803.6|7801.8|7804.9|7803.1|7794.2|7792.4|0
1688573700000|2023-07-05 16:15:00|7803.7|7801.9|7813.9|7812.1|7817.1|7815.3|7803.3|7801.5|0
1688574000000|2023-07-05 16:20:00|7813.5|7811.7|7811.8|7810|7813.5|7811.7|7804.3|7802.5|0
1688574300000|2023-07-05 16:25:00|7812|7810.2|7819|7817.2|7820.7|7818.9|7811.6|7809.8|0
1688574600000|2023-07-05 16:30:00|7819.5|7817.7|7813.7|7811.9|7824.6|7822.8|7812.1|7810.3|0
1688574900000|2023-07-05 16:35:00|7814.3|7812.5|7806.4|7804.6|7816.1|7814.3|7802.5|7800.7|0
1688575200000|2023-07-05 16:40:00|7806.3|7804.5|7810.6|7808.8|7812.9|7811.1|7805.3|7803.5|0
1688575500000|2023-07-05 16:45:00|7810.9|7809.1|7808.8|7807|7810.9|7809.1|7801.8|7800|0
1688575800000|2023-07-05 16:50:00|7809.3|7807.5|7812|7810.2|7814.1|7812.3|7804.5|7802.7|0
1688576100000|2023-07-05 16:55:00|7812.3|7810.5|7821.1|7819.3|7822.7|7820.9|7812.3|7810.5|0
1688576400000|2023-07-05 17:00:00|7821.2|7819.4|7827|7825.2|7828.8|7827|7819.2|7817.4|0
1688576700000|2023-07-05 17:05:00|7826.9|7825.1|7834.6|7832.8|7835.1|7833.3|7825.4|7823.6|0
1688577000000|2023-07-05 17:10:00|7834.5|7832.7|7831.9|7830.1|7834.7|7832.9|7828.6|7826.8|0
1688577300000|2023-07-05 17:15:00|7832.4|7830.6|7827.5|7825.7|7834.4|7832.6|7824.6|7822.8|0
1688577600000|2023-07-05 17:20:00|7827.6|7825.8|7833.8|7832|7834.1|7832.3|7824.6|7822.8|0
1688577900000|2023-07-05 17:25:00|7833.9|7832.1|7826|7824.2|7834|7832.2|7824.3|7822.5|0
1688578200000|2023-07-05 17:30:00|7825.8|7824|7819.9|7818.1|7825.8|7824|7819|7817.2|0
1688578500000|2023-07-05 17:35:00|7819.8|7818|7822.9|7821.1|7823.3|7821.5|7814|7812.2|0
1688578800000|2023-07-05 17:40:00|7823.1|7821.3|7819.3|7817.5|7823.5|7821.7|7818.6|7816.8|0
1688579100000|2023-07-05 17:45:00|7818.3|7816.5|7825.3|7823.5|7826.2|7824.4|7818.2|7816.4|0
1688579400000|2023-07-05 17:50:00|7825.1|7823.3|7822.1|7820.3|7825.7|7823.9|7821|7819.2|0
1688579700000|2023-07-05 17:55:00|7821.8|7820|7825.4|7823.6|7825.7|7823.9|7819.9|7818.1|0
1688580000000|2023-07-05 18:00:00|7826|7824.2|7825.9|7824.1|7838.1|7836.3|7825.2|7823.4|0
1688580300000|2023-07-05 18:05:00|7826|7824.2|7833.8|7832|7835.8|7834|7821.3|7819.5|0
1688580600000|2023-07-05 18:10:00|7834.3|7832.5|7830|7828.2|7834.3|7832.5|7827.2|7825.4|0
1688580900000|2023-07-05 18:15:00|7829.6|7827.8|7811.9|7810.1|7830.4|7828.6|7809.3|7807.5|0
1688581200000|2023-07-05 18:20:00|7811.6|7809.8|7804.4|7802.6|7816|7814.2|7802.5|7800.7|0
1688581500000|2023-07-05 18:25:00|7804.2|7802.4|7814.5|7812.7|7819.2|7817.4|7803.3|7801.5|0
1688581800000|2023-07-05 18:30:00|7815.6|7813.8|7822.1|7820.3|7822.2|7820.4|7815.6|7813.8|0
1688582100000|2023-07-05 18:35:00|7821.5|7819.7|7832.7|7830.9|7832.7|7830.9|7816|7814.2|0
1688582400000|2023-07-05 18:40:00|7832.8|7831|7835.3|7833.5|7836.7|7834.9|7831.9|7830.1|0
1688582700000|2023-07-05 18:45:00|7835.4|7833.6|7838.8|7837|7840.5|7838.7|7834.3|7832.5|0
1688583000000|2023-07-05 18:50:00|7839|7837.2|7841.7|7839.9|7844.9|7843.1|7838.2|7836.4|0
1688583300000|2023-07-05 18:55:00|7841.6|7839.8|7837.1|7835.3|7842.6|7840.8|7832.1|7830.3|0
1688583600000|2023-07-05 19:00:00|7837|7835.2|7835|7833.2|7837.6|7835.8|7833.8|7832|0
1688583900000|2023-07-05 19:05:00|7834.7|7832.9|7832.1|7830.3|7844.1|7842.3|7831.8|7830|0
1688584200000|2023-07-05 19:10:00|7830.6|7828.8|7837.6|7835.8|7838.8|7837|7829.8|7828|0
1688584500000|2023-07-05 19:15:00|7837.8|7836|7837|7835.2|7838|7836.2|7831.2|7829.4|0
1688584800000|2023-07-05 19:20:00|7837.7|7835.9|7838.5|7836.7|7840.9|7839.1|7834.8|7833|0
1688585100000|2023-07-05 19:25:00|7838.8|7837|7841.4|7839.6|7841.8|7840|7836|7834.2|0
1688585400000|2023-07-05 19:30:00|7842.3|7840.5|7841.9|7840.1|7845|7843.2|7838.4|7836.6|0
1688585700000|2023-07-05 19:35:00|7842.3|7840.5|7834.7|7832.9|7842.5|7840.7|7831.5|7829.7|0
1688586000000|2023-07-05 19:40:00|7834.1|7832.3|7833.9|7832.1|7838.9|7837.1|7831.8|7830|0
1688586300000|2023-07-05 19:45:00|7833.3|7831.5|7842.6|7840.8|7843.4|7841.6|7831.2|7829.4|0
1688586600000|2023-07-05 19:50:00|7839.3|7837.5|7828.8|7827|7841.2|7839.4|7828.3|7826.5|0
1688586900000|2023-07-05 19:55:00|7827.9|7826.1|7820.7|7818.9|7830.4|7828.6|7819.7|7817.9|0
1688587200000|2023-07-05 20:00:00|7821.3|7818.3|7821.5|7818.5|7825.8|7822.8|7821.3|7818.3|0
1688587500000|2023-07-05 20:05:00|7821.6|7818.6|7819.7|7816.7|7821.7|7818.7|7818.2|7815.2|0
1688587800000|2023-07-05 20:10:00|7819.8|7816.8|7819.7|7816.7|7819.8|7816.8|7818.9|7815.9|0
1688588100000|2023-07-05 20:15:00|7819.6|7816.6|7818|7815|7820.2|7817.2|7818|7815|0
1688588400000|2023-07-05 20:20:00|7818.1|7815.1|7818.1|7815.1|7818.8|7815.8|7817.9|7814.9|0
1688588700000|2023-07-05 20:25:00|7818|7815|7818.2|7815.2|7818.4|7815.4|7816.4|7813.4|0
1688589000000|2023-07-05 20:30:00|7818.4|7815.4|7819.4|7816.4|7819.5|7816.5|7818.1|7815.1|0
1688589300000|2023-07-05 20:35:00|7819.3|7816.3|7819.1|7816.1|7819.9|7816.9|7818.7|7815.7|0
1688589600000|2023-07-05 20:40:00|7819|7816|7819.9|7816.9|7820|7817|7818.8|7815.8|0
1688589900000|2023-07-05 20:45:00|7819.7|7816.7|7819.2|7816.2|7819.9|7816.9|7819|7816|0
1688590200000|2023-07-05 20:50:00|7819.3|7816.3|7820.4|7817.4|7820.6|7817.6|7819.1|7816.1|0
1688590500000|2023-07-05 20:55:00|7820.3|7817.3|7820.4|7817.4|7820.9|7817.9|7819.9|7816.9|0
1688590800000|2023-07-05 21:00:00|7820.5|7817.5|7820|7817|7820.7|7817.7|7819.8|7816.8|0
1688591100000|2023-07-05 21:05:00|7820.1|7817.1|7820.4|7817.4|7820.6|7817.6|7820|7817|0
1688591400000|2023-07-05 21:10:00|7820.3|7817.3|7820.5|7817.5|7821.1|7818.1|7820.2|7817.2|0
1688591700000|2023-07-05 21:15:00|7820.6|7817.6|7821.5|7818.5|7822.6|7819.6|7820.6|7817.6|0
1688592000000|2023-07-05 21:20:00|7821.6|7818.6|7822.3|7819.3|7822.3|7819.3|7821.3|7818.3|0
1688592300000|2023-07-05 21:25:00|7822.4|7819.4|7822.6|7819.6|7822.9|7819.9|7822.3|7819.3|0
1688592600000|2023-07-05 21:30:00|7822.5|7819.5|7823.3|7820.3|7823.4|7820.4|7822.5|7819.5|0
1688592900000|2023-07-05 21:35:00|7823.4|7820.4|7823|7820|7823.5|7820.5|7822.9|7819.9|0
1688593200000|2023-07-05 21:40:00|7823.1|7820.1|7824.6|7821.6|7825.4|7822.4|7823|7820|0
1688593500000|2023-07-05 21:45:00|7824.3|7821.3|7824.8|7821.8|7824.8|7821.8|7823.9|7820.9|0
1688593800000|2023-07-05 21:50:00|7824.9|7821.9|7826.7|7823.7|7827.3|7824.3|7824.6|7821.6|0
1688594100000|2023-07-05 21:55:00|7826.8|7823.8|7827.6|7824.6|7828.1|7825.1|7826.6|7823.6|0
1688594400000|2023-07-05 22:00:00|7827.7|7824.7|7826.3|7823.3|7827.7|7824.7|7826.2|7823.2|0
1688594700000|2023-07-05 22:05:00|7826.2|7823.2|7826.6|7823.6|7826.8|7823.8|7825.8|7822.8|0
1688595000000|2023-07-05 22:10:00|7826.5|7823.5|7825.4|7822.4|7826.6|7823.6|7825.3|7822.3|0
1688595300000|2023-07-05 22:15:00|7825.3|7822.3|7822.5|7819.5|7825.4|7822.4|7822.4|7819.4|0
1688595600000|2023-07-05 22:20:00|7822.4|7819.4|7822.3|7819.3|7822.8|7819.8|7821.8|7818.8|0
1688595900000|2023-07-05 22:25:00|7822.4|7819.4|7822.1|7819.1|7822.6|7819.6|7821.6|7818.6|0
1688596200000|2023-07-05 22:30:00|7822.2|7819.2|7822.9|7819.9|7822.9|7819.9|7821.8|7818.8|0
1688596500000|2023-07-05 22:35:00|7823|7820|7823.1|7820.1|7823.1|7820.1|7822.4|7819.4|0
1688596800000|2023-07-05 22:40:00|7823|7820|7823.1|7820.1|7823.3|7820.3|7822.7|7819.7|0
1688597100000|2023-07-05 22:45:00|7823.2|7820.2|7824.6|7821.6|7824.6|7821.6|7822.9|7819.9|0
1688597400000|2023-07-05 22:50:00|7824.7|7821.7|7825.2|7822.2|7825.8|7822.8|7824.6|7821.6|0
1688597700000|2023-07-05 22:55:00|7825.3|7822.3|7824.8|7821.8|7825.7|7822.7|7824.4|7821.4|0
1688598000000|2023-07-05 23:00:00|7825|7822|7830.4|7827.4|7830.9|7827.9|7824.5|7821.5|0
1688598300000|2023-07-05 23:05:00|7830.5|7827.5|7833.6|7830.6|7834.6|7831.6|7830.5|7827.5|0
1688598600000|2023-07-05 23:10:00|7833.9|7830.9|7832.8|7829.8|7834.6|7831.6|7832.2|7829.2|0
1688598900000|2023-07-05 23:15:00|7833.1|7830.1|7833|7830|7834.3|7831.3|7832.4|7829.4|0
1688599200000|2023-07-05 23:20:00|7833.1|7830.1|7833.6|7830.6|7833.6|7830.6|7832.5|7829.5|0
1688599500000|2023-07-05 23:25:00|7833.5|7830.5|7833.6|7830.6|7833.8|7830.8|7832.1|7829.1|0
1688599800000|2023-07-05 23:30:00|7833.5|7830.5|7833|7830|7834|7831|7832.7|7829.7|0
1688600100000|2023-07-05 23:35:00|7833.1|7830.1|7834.8|7831.8|7834.8|7831.8|7833.1|7830.1|0
1688600400000|2023-07-05 23:40:00|7834.7|7831.7|7835.7|7832.7|7836.8|7833.8|7834.4|7831.4|0
1688600700000|2023-07-05 23:45:00|7835.5|7832.5|7836.2|7833.2|7837.7|7834.7|7835.2|7832.2|0
1688601000000|2023-07-05 23:50:00|7836.3|7833.3|7835.4|7832.4|7836.6|7833.6|7834.8|7831.8|0
1688601300000|2023-07-05 23:55:00|7835.6|7832.6|7836.7|7831.7|7836.7|7832.6|7833|7830|0
1688601600000|2023-07-06 00:00:00|7836.8|7831.8|7833|7828|7837.3|7832.3|7832.8|7827.8|0
1688601900000|2023-07-06 00:05:00|7833.1|7828.1|7829.8|7824.8|7833.3|7828.3|7828.1|7823.1|0
1688602200000|2023-07-06 00:10:00|7829.7|7824.7|7828.2|7823.2|7830.7|7825.7|7828.2|7823.2|0
1688602500000|2023-07-06 00:15:00|7828.5|7823.5|7831.2|7826.2|7831.2|7826.2|7828|7823|0
1688602800000|2023-07-06 00:20:00|7831.5|7826.5|7832.1|7827.1|7832.5|7827.5|7831.1|7826.1|0
1688603100000|2023-07-06 00:25:00|7832.3|7827.3|7832.1|7827.1|7832.7|7827.7|7831|7826|0
1688603400000|2023-07-06 00:30:00|7832.2|7827.2|7832.1|7827.1|7832.7|7827.7|7831.5|7826.5|0
1688603700000|2023-07-06 00:35:00|7832.2|7827.2|7832.4|7827.4|7832.8|7827.8|7831.4|7826.4|0
1688604000000|2023-07-06 00:40:00|7832.5|7827.5|7830.5|7825.5|7832.6|7827.6|7830.1|7825.1|0
1688604300000|2023-07-06 00:45:00|7830.6|7825.6|7829.1|7824.1|7830.6|7825.6|7828.7|7823.7|0
1688604600000|2023-07-06 00:50:00|7829|7824|7826.9|7821.9|7829|7824|7825.7|7820.7|0
1688604900000|2023-07-06 00:55:00|7826.8|7821.8|7825.3|7820.3|7827.1|7822.1|7824|7819|0
1688605200000|2023-07-06 01:00:00|7825.4|7820.4|7824.7|7819.7|7826.2|7821.2|7823.6|7818.6|0
1688605500000|2023-07-06 01:05:00|7824.8|7819.8|7826.2|7821.2|7826.7|7821.7|7824.7|7819.7|0
1688605800000|2023-07-06 01:10:00|7826.3|7821.3|7827.2|7822.2|7827.9|7822.9|7825.5|7820.5|0
1688606100000|2023-07-06 01:15:00|7827.1|7822.1|7827.4|7822.4|7828.2|7823.2|7826.7|7821.7|0
1688606400000|2023-07-06 01:20:00|7827.5|7822.5|7827.2|7822.2|7828.7|7823.7|7826.4|7821.4|0
1688606700000|2023-07-06 01:25:00|7827.3|7822.3|7829.2|7824.2|7830|7825|7825.7|7820.7|0
1688607000000|2023-07-06 01:30:00|7829.3|7824.3|7828.5|7823.5|7830.2|7825.2|7827.6|7822.6|0
1688607300000|2023-07-06 01:35:00|7828.6|7823.6|7829.7|7824.7|7831.2|7826.2|7828|7823|0
1688607600000|2023-07-06 01:40:00|7829.8|7824.8|7830|7825|7830.4|7825.4|7828|7823|0
1688607900000|2023-07-06 01:45:00|7830.1|7825.1|7831.9|7826.9|7832.7|7827.7|7829.8|7824.8|0
1688608200000|2023-07-06 01:50:00|7831.8|7826.8|7831.8|7826.8|7833|7828|7831.1|7826.1|0
1688608500000|2023-07-06 01:55:00|7832|7827|7833.2|7828.2|7834.3|7829.3|7831.9|7826.9|0
1688608800000|2023-07-06 02:00:00|7833.3|7828.3|7832|7827|7833.7|7828.7|7831.7|7826.7|0
1688609100000|2023-07-06 02:05:00|7831.8|7826.8|7833.5|7828.5|7833.9|7828.9|7831.2|7826.2|0
1688609400000|2023-07-06 02:10:00|7833.1|7828.1|7832.7|7827.7|7834.3|7829.3|7832.3|7827.3|0
1688609700000|2023-07-06 02:15:00|7832.9|7827.9|7832|7827|7833.8|7828.8|7831.6|7826.6|0
1688610000000|2023-07-06 02:20:00|7831.8|7826.8|7832.6|7827.6|7833.3|7828.3|7830.8|7825.8|0
1688610300000|2023-07-06 02:25:00|7832.8|7827.8|7830.6|7825.6|7832.8|7827.8|7830|7825|0
1688610600000|2023-07-06 02:30:00|7830.7|7825.7|7830.7|7825.7|7831.5|7826.5|7830.3|7825.3|0
1688610900000|2023-07-06 02:35:00|7830.8|7825.8|7830|7825|7831.5|7826.5|7829.6|7824.6|0
1688611200000|2023-07-06 02:40:00|7829.9|7824.9|7828.1|7823.1|7829.9|7824.9|7827.3|7822.3|0
1688611500000|2023-07-06 02:45:00|7828|7823|7827.5|7822.5|7828.2|7823.2|7826.5|7821.5|0
1688611800000|2023-07-06 02:50:00|7827.4|7822.4|7827.5|7822.5|7828|7823|7827|7822|0
1688612100000|2023-07-06 02:55:00|7827.4|7822.4|7827.4|7822.4|7828|7823|7826.7|7821.7|0
1688612400000|2023-07-06 03:00:00|7827.2|7822.2|7826.2|7821.2|7827.4|7822.4|7825.7|7820.7|0
1688612700000|2023-07-06 03:05:00|7826.1|7821.1|7825.1|7820.1|7826.1|7821.1|7824.4|7819.4|0
1688613000000|2023-07-06 03:10:00|7825|7820|7819.8|7814.8|7825.4|7820.4|7819.3|7814.3|0
1688613300000|2023-07-06 03:15:00|7819.9|7814.9|7821|7816|7821.4|7816.4|7818.2|7813.2|0
1688613600000|2023-07-06 03:20:00|7820.9|7815.9|7819.7|7814.7|7821.2|7816.2|7819.5|7814.5|0
1688613900000|2023-07-06 03:25:00|7819.6|7814.6|7813.4|7808.4|7820.1|7815.1|7812.7|7807.7|0
1688614200000|2023-07-06 03:30:00|7813.8|7808.8|7812.3|7807.3|7815.6|7810.6|7811.9|7806.9|0
1688614500000|2023-07-06 03:35:00|7812.2|7807.2|7812.5|7807.5|7814.6|7809.6|7811.7|7806.7|0
1688614800000|2023-07-06 03:40:00|7812.4|7807.4|7813.1|7808.1|7814.6|7809.6|7811.8|7806.8|0
1688615100000|2023-07-06 03:45:00|7813.3|7808.3|7810.9|7805.9|7813.8|7808.8|7810.7|7805.7|0
1688615400000|2023-07-06 03:50:00|7811|7806|7806.4|7801.4|7811.2|7806.2|7806|7801|0
1688615700000|2023-07-06 03:55:00|7806.3|7801.3|7806.4|7801.4|7808|7803|7805.7|7800.7|0
1688616000000|2023-07-06 04:00:00|7806.3|7801.3|7802.9|7797.9|7806.8|7801.8|7802.3|7797.3|0
1688616300000|2023-07-06 04:05:00|7802.7|7797.7|7801.1|7796.1|7803.6|7798.6|7801.1|7796.1|0
1688616600000|2023-07-06 04:10:00|7801.2|7796.2|7799.5|7794.5|7803.6|7798.6|7799.5|7794.5|0
1688616900000|2023-07-06 04:15:00|7799.6|7794.6|7790.8|7785.8|7800.3|7795.3|7790.5|7785.5|0
1688617200000|2023-07-06 04:20:00|7790.9|7785.9|7791|7786|7792.4|7787.4|7790.7|7785.7|0
1688617500000|2023-07-06 04:25:00|7790.9|7785.9|7786|7781|7793.6|7788.6|7783|7778|0
1688617800000|2023-07-06 04:30:00|7785.6|7780.6|7788|7783|7788.5|7783.5|7785.6|7780.6|0
1688618100000|2023-07-06 04:35:00|7787.9|7782.9|7789.5|7784.5|7789.5|7784.5|7787.6|7782.6|0
1688618400000|2023-07-06 04:40:00|7789.4|7784.4|7789.6|7784.6|7790.4|7785.4|7788.9|7783.9|0
1688618700000|2023-07-06 04:45:00|7789.5|7784.5|7791.5|7786.5|7791.6|7786.6|7789.3|7784.3|0
1688619000000|2023-07-06 04:50:00|7791.4|7786.4|7793.6|7788.6|7793.7|7788.7|7791.3|7786.3|0
1688619300000|2023-07-06 04:55:00|7793.7|7788.7|7792.8|7787.8|7794|7789|7792.5|7787.5|0
1688619600000|2023-07-06 05:00:00|7792.7|7787.7|7792.2|7787.2|7794.2|7789.2|7791.4|7786.4|0
1688619900000|2023-07-06 05:05:00|7792|7787|7792.3|7787.3|7793.7|7788.7|7791.6|7786.6|0
1688620200000|2023-07-06 05:10:00|7792.2|7787.2|7794.8|7789.8|7794.8|7789.8|7792.2|7787.2|0
1688620500000|2023-07-06 05:15:00|7794.9|7789.9|7795.6|7790.6|7796.2|7791.2|7794.5|7789.5|0
1688620800000|2023-07-06 05:20:00|7795.7|7790.7|7796.1|7791.1|7796.1|7791.1|7795|7790|0
1688621100000|2023-07-06 05:25:00|7796|7791|7795.4|7790.4|7796.1|7791.1|7793.8|7788.8|0
1688621400000|2023-07-06 05:30:00|7795.5|7790.5|7793.7|7788.7|7795.5|7790.5|7793|7788|0
1688621700000|2023-07-06 05:35:00|7793.8|7788.8|7788.1|7783.1|7794.8|7789.8|7788|7783|0
1688622000000|2023-07-06 05:40:00|7788.2|7783.2|7787.9|7782.9|7789|7784|7787.4|7782.4|0
1688622300000|2023-07-06 05:45:00|7787.7|7782.7|7787.9|7782.9|7788.5|7783.5|7786.2|7781.2|0
1688622600000|2023-07-06 05:50:00|7788|7783|7790.2|7785.2|7790.2|7785.2|7787|7782|0
1688622900000|2023-07-06 05:55:00|7790.1|7785.1|7792.9|7787.9|7793.7|7788.7|7789.6|7784.6|0
1688623200000|2023-07-06 06:00:00|7793|7788|7799.4|7794.4|7799.9|7794.9|7791.9|7786.9|0
1688623500000|2023-07-06 06:05:00|7799.2|7794.2|7799.7|7794.7|7801.9|7796.9|7798.4|7793.4|0
1688623800000|2023-07-06 06:10:00|7799.8|7794.8|7797|7792|7799.9|7794.9|7796.7|7791.7|0
1688624100000|2023-07-06 06:15:00|7796.9|7791.9|7797|7792|7798.9|7793.9|7796.3|7791.3|0
1688624400000|2023-07-06 06:20:00|7797.1|7792.1|7795.8|7790.8|7798.4|7793.4|7794.4|7789.4|0
1688624700000|2023-07-06 06:25:00|7795.6|7790.6|7797.7|7792.7|7798.5|7793.5|7795.6|7790.6|0
1688625000000|2023-07-06 06:30:00|7797.8|7792.8|7797.5|7792.5|7798.7|7793.7|7796.3|7791.3|0
1688625300000|2023-07-06 06:35:00|7797.4|7792.4|7793.8|7788.8|7797.4|7792.4|7793.6|7788.6|0
1688625600000|2023-07-06 06:40:00|7793.7|7788.7|7790.7|7785.7|7793.7|7788.7|7790|7785|0
1688625900000|2023-07-06 06:45:00|7790.8|7785.8|7793.7|7788.7|7794.6|7789.6|7790.8|7785.8|0
1688626200000|2023-07-06 06:50:00|7793.8|7788.8|7795.4|7790.4|7795.5|7790.5|7793.1|7788.1|0
1688626500000|2023-07-06 06:55:00|7795.5|7790.5|7795.3|7790.3|7796|7791|7793.5|7788.5|0
1688626800000|2023-07-06 07:00:00|7794.8|7789.8|7789|7784|7795.6|7790.6|7786.4|7781.4|0
1688627100000|2023-07-06 07:05:00|7789.1|7784.1|7783.2|7778.2|7789.5|7784.5|7782.3|7777.3|0
1688627400000|2023-07-06 07:10:00|7783|7778|7783.4|7778.4|7784.4|7779.4|7779.3|7774.3|0
1688627700000|2023-07-06 07:15:00|7783.5|7778.5|7780.3|7775.3|7785.9|7780.9|7780.3|7775.3|0
1688628000000|2023-07-06 07:20:00|7780.2|7775.2|7786.2|7781.2|7787.3|7782.3|7779.8|7774.8|0
1688628300000|2023-07-06 07:25:00|7786|7781|7783.9|7778.9|7788.7|7783.7|7782.9|7777.9|0
1688628600000|2023-07-06 07:30:00|7783.8|7778.8|7783|7778|7785.8|7780.8|7781.2|7776.2|0
1688628900000|2023-07-06 07:35:00|7783.1|7778.1|7787.6|7782.6|7787.9|7782.9|7780.4|7775.4|0
1688629200000|2023-07-06 07:40:00|7787.7|7782.7|7782.6|7777.6|7788.7|7783.7|7781.5|7776.5|0
1688629500000|2023-07-06 07:45:00|7782.4|7777.4|7784.7|7779.7|7784.8|7779.8|7780.1|7775.1|0
1688629800000|2023-07-06 07:50:00|7785|7780|7785.4|7780.4|7786.6|7781.6|7782.4|7777.4|0
1688630100000|2023-07-06 07:55:00|7785.3|7780.3|7787.3|7782.3|7788.1|7783.1|7783.4|7778.4|0
1688630400000|2023-07-06 08:00:00|7787|7782|7790.9|7787.9|7796.7|7793.7|7787|7782|0
1688630700000|2023-07-06 08:05:00|7790.7|7787.7|7790|7787|7790.7|7787.7|7784.6|7781.6|0
1688631000000|2023-07-06 08:10:00|7790.1|7787.1|7791.1|7788.1|7791.6|7788.6|7789.5|7786.5|0
1688631300000|2023-07-06 08:15:00|7791.2|7788.2|7789.5|7786.5|7792.2|7789.2|7788.4|7785.4|0
1688631600000|2023-07-06 08:20:00|7789.4|7786.4|7786.8|7783.8|7791.3|7788.3|7786.8|7783.8|0
1688631900000|2023-07-06 08:25:00|7786.7|7783.7|7780.7|7777.7|7787.4|7784.4|7780.7|7777.7|0
1688632200000|2023-07-06 08:30:00|7780.8|7777.8|7780.5|7777.5|7782.2|7779.2|7779.1|7776.1|0
1688632500000|2023-07-06 08:35:00|7780.6|7777.6|7779.1|7776.1|7781.2|7778.2|7777|7774|0
1688632800000|2023-07-06 08:40:00|7778.7|7775.7|7784.4|7781.4|7784.6|7781.6|7777.2|7774.2|0
1688633100000|2023-07-06 08:45:00|7785.1|7782.1|7789.7|7786.7|7789.9|7786.9|7784.4|7781.4|0
1688633400000|2023-07-06 08:50:00|7789.8|7786.8|7794.3|7791.3|7794.9|7791.9|7789.5|7786.5|0
1688633700000|2023-07-06 08:55:00|7794.4|7791.4|7793.2|7790.2|7797.5|7794.5|7793.1|7790.1|0
1688634000000|2023-07-06 09:00:00|7793.1|7790.1|7789.2|7786.2|7793.2|7790.2|7788.3|7785.3|0
1688634300000|2023-07-06 09:05:00|7788.9|7785.9|7788.2|7785.2|7788.9|7785.9|7787.2|7784.2|0
1688634600000|2023-07-06 09:10:00|7787.7|7784.7|7790.1|7787.1|7790.9|7787.9|7787.7|7784.7|0
1688634900000|2023-07-06 09:15:00|7789.9|7786.9|7788.3|7785.3|7790.7|7787.7|7787.3|7784.3|0
1688635200000|2023-07-06 09:20:00|7788.6|7785.6|7788.5|7785.5|7790.1|7787.1|7787.9|7784.9|0
1688635500000|2023-07-06 09:25:00|7788.6|7785.6|7790.8|7787.8|7792.1|7789.1|7788.2|7785.2|0
1688635800000|2023-07-06 09:30:00|7791.1|7788.1|7790.2|7787.2|7793|7790|7789.8|7786.8|0
1688636100000|2023-07-06 09:35:00|7789.8|7786.8|7790|7787|7791.3|7788.3|7788.7|7785.7|0
1688636400000|2023-07-06 09:40:00|7790.2|7787.2|7789.6|7786.6|7792.1|7789.1|7789.6|7786.6|0
1688636700000|2023-07-06 09:45:00|7789.7|7786.7|7793.2|7790.2|7793.2|7790.2|7789.3|7786.3|0
1688637000000|2023-07-06 09:50:00|7793.1|7790.1|7794.3|7791.3|7795.2|7792.2|7792|7789|0
1688637300000|2023-07-06 09:55:00|7794.1|7791.1|7794.9|7791.9|7797|7794|7794|7791|0
1688637600000|2023-07-06 10:00:00|7795.5|7792.5|7794.9|7791.9|7796.3|7793.3|7793.3|7790.3|0
1688637900000|2023-07-06 10:05:00|7795.1|7792.1|7797.1|7794.1|7799.1|7796.1|7794.8|7791.8|0
1688638200000|2023-07-06 10:10:00|7797.3|7794.3|7798.5|7795.5|7799.1|7796.1|7797.1|7794.1|0
1688638500000|2023-07-06 10:15:00|7798.4|7795.4|7795.9|7792.9|7798.6|7795.6|7795.6|7792.6|0
1688638800000|2023-07-06 10:20:00|7796|7793|7794.1|7791.1|7797.9|7794.9|7794|7791|0
1688639100000|2023-07-06 10:25:00|7793.9|7790.9|7793.3|7790.3|7794.2|7791.2|7793.2|7790.2|0
1688639400000|2023-07-06 10:30:00|7793.4|7790.4|7792.6|7789.6|7795.2|7792.2|7790.8|7787.8|0
1688639700000|2023-07-06 10:35:00|7792.4|7789.4|7793.4|7790.4|7793.6|7790.6|7792|7789|0
1688640000000|2023-07-06 10:40:00|7793.6|7790.6|7792.6|7789.6|7794.3|7791.3|7792.4|7789.4|0
1688640300000|2023-07-06 10:45:00|7792.7|7789.7|7789.6|7786.6|7792.8|7789.8|7789|7786|0
1688640600000|2023-07-06 10:50:00|7789.5|7786.5|7789.6|7786.6|7790.2|7787.2|7789.1|7786.1|0
1688640900000|2023-07-06 10:55:00|7789.9|7786.9|7792.4|7789.4|7792.5|7789.5|7789.3|7786.3|0
1688641200000|2023-07-06 11:00:00|7794|7791|7797.3|7794.3|7801.8|7798.8|7792.7|7789.7|0
1688641500000|2023-07-06 11:05:00|7797|7794|7801|7798|7801.6|7798.6|7796.1|7793.1|0
1688641800000|2023-07-06 11:10:00|7800.9|7797.9|7803.2|7800.2|7803.5|7800.5|7799.6|7796.6|0
1688642100000|2023-07-06 11:15:00|7803.4|7800.4|7801.4|7798.4|7803.7|7800.7|7800|7797|0
1688642400000|2023-07-06 11:20:00|7801.6|7798.6|7806.2|7803.2|7806.2|7803.2|7801.5|7798.5|0
1688642700000|2023-07-06 11:25:00|7806.1|7803.1|7809.5|7806.5|7809.5|7806.5|7806.1|7803.1|0
1688643000000|2023-07-06 11:30:00|7809.4|7806.4|7807.2|7804.2|7809.6|7806.6|7807.1|7804.1|0
1688643300000|2023-07-06 11:35:00|7807|7804|7805.8|7802.8|7808.2|7805.2|7804.4|7801.4|0
1688643600000|2023-07-06 11:40:00|7805.7|7802.7|7800.6|7797.6|7805.8|7802.8|7800.1|7797.1|0
1688643900000|2023-07-06 11:45:00|7800.9|7797.9|7799.3|7796.3|7802.2|7799.2|7799.2|7796.2|0
1688644200000|2023-07-06 11:50:00|7799.2|7796.2|7801.7|7798.7|7802.1|7799.1|7798.4|7795.4|0
1688644500000|2023-07-06 11:55:00|7801.6|7798.6|7803|7800|7804.7|7801.7|7800.3|7797.3|0
1688644800000|2023-07-06 12:00:00|7803.1|7800.1|7800.9|7797.9|7804.2|7801.2|7799.8|7796.8|0
1688645100000|2023-07-06 12:05:00|7801|7798|7794.1|7791.1|7801.3|7798.3|7792.5|7789.5|0
1688645400000|2023-07-06 12:10:00|7793.8|7790.8|7794.1|7791.1|7795|7792|7791|7788|0
1688645700000|2023-07-06 12:15:00|7794.4|7791.4|7782.6|7779.6|7794.4|7791.4|7774|7771|0
1688646000000|2023-07-06 12:20:00|7782.5|7779.5|7780.7|7777.7|7783.3|7780.3|7776.7|7773.7|0
1688646300000|2023-07-06 12:25:00|7780.6|7777.6|7777.9|7774.9|7781.8|7778.8|7777.2|7774.2|0
1688646600000|2023-07-06 12:30:00|7778|7775|7764.2|7761.2|7778.8|7775.8|7764.1|7761.1|0
1688646900000|2023-07-06 12:35:00|7763.9|7760.9|7760.7|7757.7|7769.3|7766.3|7760.3|7757.3|0
1688647200000|2023-07-06 12:40:00|7760.6|7757.6|7752.2|7749.2|7760.6|7757.6|7751.8|7748.8|0
1688647500000|2023-07-06 12:45:00|7752|7749|7741.9|7738.9|7753.8|7750.8|7741.6|7738.6|0
1688647800000|2023-07-06 12:50:00|7741.8|7738.8|7743.1|7740.1|7743.8|7740.8|7730.9|7727.9|0
1688648100000|2023-07-06 12:55:00|7743.7|7740.7|7742.9|7739.9|7745.6|7742.6|7741.1|7738.1|0
1688648400000|2023-07-06 13:00:00|7743|7740|7746|7743|7746.7|7743.7|7740.2|7737.2|0
1688648700000|2023-07-06 13:05:00|7746.3|7743.3|7737.6|7734.6|7746.5|7743.5|7737.6|7734.6|0
1688649000000|2023-07-06 13:10:00|7738.7|7735.7|7733.8|7730.8|7738.7|7735.7|7731.8|7728.8|0
1688649300000|2023-07-06 13:15:00|7733.4|7730.4|7743.9|7740.9|7744|7741|7732.6|7729.6|0
1688649600000|2023-07-06 13:20:00|7744|7741|7745.5|7742.5|7747.6|7744.6|7743.9|7740.9|0
1688649900000|2023-07-06 13:25:00|7744.5|7741.5|7738.9|7735.9|7744.9|7741.9|7736.3|7733.3|0
1688650200000|2023-07-06 13:30:00|7739.3|7736.3|7704.6|7702.8|7752.8|7751|7702.5|7700.7|0
1688650500000|2023-07-06 13:35:00|7704.2|7702.4|7723|7721.2|7726.1|7724.3|7694.7|7692.9|0
1688650800000|2023-07-06 13:40:00|7720.3|7718.5|7713.9|7712.1|7728.7|7726.9|7699.4|7697.6|0
1688651100000|2023-07-06 13:45:00|7710.2|7708.4|7718.9|7717.1|7735.5|7733.7|7699.2|7697.4|0
1688651400000|2023-07-06 13:50:00|7716.9|7715.1|7677.7|7675.9|7717.9|7716.1|7677.2|7675.4|0
1688651700000|2023-07-06 13:55:00|7678|7676.2|7691.9|7690.1|7691.9|7690.1|7668.3|7666.5|0
1688652000000|2023-07-06 14:00:00|7688.7|7686.9|7678.9|7677.1|7692|7690.2|7677|7675.2|0
1688652300000|2023-07-06 14:05:00|7678.6|7676.8|7683.2|7681.4|7690|7688.2|7672.3|7670.5|0
1688652600000|2023-07-06 14:10:00|7683|7681.2|7693.5|7691.7|7694|7692.2|7669.1|7667.3|0
1688652900000|2023-07-06 14:15:00|7693.6|7691.8|7687.2|7685.4|7700.6|7698.8|7686.3|7684.5|0
1688653200000|2023-07-06 14:20:00|7687|7685.2|7697.1|7695.3|7697.2|7695.4|7681.6|7679.8|0
1688653500000|2023-07-06 14:25:00|7697|7695.2|7711.6|7709.8|7712|7710.2|7690.6|7688.8|0
1688653800000|2023-07-06 14:30:00|7712.3|7710.5|7711.7|7709.9|7721.2|7719.4|7707.1|7705.3|0
1688654100000|2023-07-06 14:35:00|7709.4|7707.6|7720.6|7718.8|7721.1|7719.3|7700.1|7698.3|0
1688654400000|2023-07-06 14:40:00|7720.9|7719.1|7721|7719.2|7725.8|7724|7717.1|7715.3|0
1688654700000|2023-07-06 14:45:00|7720.4|7718.6|7719.3|7717.5|7721.8|7720|7715|7713.2|0
1688655000000|2023-07-06 14:50:00|7719.1|7717.3|7709.3|7707.5|7721.3|7719.5|7701.8|7700|0
1688655300000|2023-07-06 14:55:00|7709.2|7707.4|7693.6|7691.8|7709.2|7707.4|7691.8|7690|0
1688655600000|2023-07-06 15:00:00|7693.8|7692|7716|7714.2|7716.2|7714.4|7693|7691.2|0
1688655900000|2023-07-06 15:05:00|7715.7|7713.9|7703.7|7701.9|7717.8|7716|7700.3|7698.5|0
1688656200000|2023-07-06 15:10:00|7704.2|7702.4|7685.1|7683.3|7708.5|7706.7|7683.9|7682.1|0
1688656500000|2023-07-06 15:15:00|7684.8|7683|7690.7|7688.9|7698.2|7696.4|7684.5|7682.7|0
1688656800000|2023-07-06 15:20:00|7690.5|7688.7|7697.6|7695.8|7703.3|7701.5|7689.4|7687.6|0
1688657100000|2023-07-06 15:25:00|7696.8|7695|7697.4|7695.6|7703|7701.2|7686|7684.2|0
1688657400000|2023-07-06 15:30:00|7697.8|7696|7705.3|7703.5|7708.3|7706.5|7697.3|7695.5|0
1688657700000|2023-07-06 15:35:00|7705.4|7703.6|7723.3|7721.5|7724.1|7722.3|7705.1|7703.3|0
1688658000000|2023-07-06 15:40:00|7723.7|7721.9|7725.4|7723.6|7726.9|7725.1|7719.4|7717.6|0
1688658300000|2023-07-06 15:45:00|7723.8|7722|7726.9|7725.1|7729.7|7727.9|7717.8|7716|0
1688658600000|2023-07-06 15:50:00|7726.7|7724.9|7718.2|7716.4|7727.5|7725.7|7716.9|7715.1|0
1688658900000|2023-07-06 15:55:00|7719|7717.2|7717.5|7715.7|7719.3|7717.5|7712.6|7710.8|0
1688659200000|2023-07-06 16:00:00|7717.7|7715.9|7725.5|7723.7|7728.4|7726.6|7716.7|7714.9|0
1688659500000|2023-07-06 16:05:00|7725.7|7723.9|7735|7733.2|7737.8|7736|7725.7|7723.9|0
1688659800000|2023-07-06 16:10:00|7735.1|7733.3|7722.5|7720.7|7735.3|7733.5|7722|7720.2|0
1688660100000|2023-07-06 16:15:00|7722.8|7721|7734.4|7732.6|7736|7734.2|7722.8|7721|0
1688660400000|2023-07-06 16:20:00|7734.5|7732.7|7737.7|7735.9|7738.1|7736.3|7730.5|7728.7|0
1688660700000|2023-07-06 16:25:00|7736.9|7735.1|7744|7742.2|7748.9|7747.1|7736.9|7735.1|0
1688661000000|2023-07-06 16:30:00|7744.2|7742.4|7750.1|7748.3|7752|7750.2|7742.9|7741.1|0
1688661300000|2023-07-06 16:35:00|7750.4|7748.6|7747.9|7746.1|7754.1|7752.3|7744.6|7742.8|0
1688661600000|2023-07-06 16:40:00|7747.8|7746|7747.9|7746.1|7752.7|7750.9|7745.7|7743.9|0
1688661900000|2023-07-06 16:45:00|7748.3|7746.5|7747.2|7745.4|7750.9|7749.1|7742.3|7740.5|0
1688662200000|2023-07-06 16:50:00|7747.6|7745.8|7746|7744.2|7749.3|7747.5|7742.8|7741|0
1688662500000|2023-07-06 16:55:00|7745.7|7743.9|7749.9|7748.1|7752.8|7751|7740.8|7739|0
1688662800000|2023-07-06 17:00:00|7751.3|7749.5|7749.3|7747.5|7755.6|7753.8|7746|7744.2|0
1688663100000|2023-07-06 17:05:00|7749|7747.2|7747.7|7745.9|7756|7754.2|7746.7|7744.9|0
1688663400000|2023-07-06 17:10:00|7747.4|7745.6|7752.1|7750.3|7754.1|7752.3|7744.5|7742.7|0
1688663700000|2023-07-06 17:15:00|7752.5|7750.7|7756|7754.2|7760.3|7758.5|7751.9|7750.1|0
1688664000000|2023-07-06 17:20:00|7756.1|7754.3|7758.1|7756.3|7758.8|7757|7755.6|7753.8|0
1688664300000|2023-07-06 17:25:00|7758.5|7756.7|7740.4|7738.6|7758.5|7756.7|7736.5|7734.7|0
1688664600000|2023-07-06 17:30:00|7740.3|7738.5|7734.4|7732.6|7741.3|7739.5|7728.2|7726.4|0
1688664900000|2023-07-06 17:35:00|7734.3|7732.5|7752.3|7750.5|7752.7|7750.9|7733.7|7731.9|0
1688665200000|2023-07-06 17:40:00|7752.4|7750.6|7758.5|7756.7|7759|7757.2|7750.7|7748.9|0
1688665500000|2023-07-06 17:45:00|7759.1|7757.3|7761.1|7759.3|7761.1|7759.3|7750.8|7749|0
1688665800000|2023-07-06 17:50:00|7761|7759.2|7756.3|7754.5|7761.8|7760|7755.8|7754|0
1688666100000|2023-07-06 17:55:00|7756.2|7754.4|7770.8|7769|7770.8|7769|7756.1|7754.3|0
1688666400000|2023-07-06 18:00:00|7771|7769.2|7761.7|7759.9|7772.2|7770.4|7760.6|7758.8|0
1688666700000|2023-07-06 18:05:00|7761.8|7760|7772.2|7770.4|7773.2|7771.4|7760.7|7758.9|0
1688667000000|2023-07-06 18:10:00|7772.1|7770.3|7760.8|7759|7773.2|7771.4|7760.7|7758.9|0
1688667300000|2023-07-06 18:15:00|7760.9|7759.1|7762.7|7760.9|7767.4|7765.6|7757.9|7756.1|0
1688667600000|2023-07-06 18:20:00|7762.9|7761.1|7764|7762.2|7764|7762.2|7754|7752.2|0
1688667900000|2023-07-06 18:25:00|7763.9|7762.1|7758.7|7756.9|7764.1|7762.3|7757|7755.2|0
1688668200000|2023-07-06 18:30:00|7758.6|7756.8|7767.5|7765.7|7768.3|7766.5|7757.7|7755.9|0
1688668500000|2023-07-06 18:35:00|7768|7766.2|7767.8|7766|7768|7766.2|7759.9|7758.1|0
1688668800000|2023-07-06 18:40:00|7768.1|7766.3|7769.6|7767.8|7769.6|7767.8|7762.3|7760.5|0
1688669100000|2023-07-06 18:45:00|7769.8|7768|7780.9|7779.1|7781.1|7779.3|7767.9|7766.1|0
1688669400000|2023-07-06 18:50:00|7780.4|7778.6|7779|7777.2|7781.9|7780.1|7773.5|7771.7|0
1688669700000|2023-07-06 18:55:00|7778.9|7777.1|7776.9|7775.1|7781.1|7779.3|7775.6|7773.8|0
1688670000000|2023-07-06 19:00:00|7776.8|7775|7776.8|7775|7778|7776.2|7771.4|7769.6|0
1688670300000|2023-07-06 19:05:00|7776.7|7774.9|7769.7|7767.9|7778.6|7776.8|7768.7|7766.9|0
1688670600000|2023-07-06 19:10:00|7769.6|7767.8|7760.7|7758.9|7770|7768.2|7760|7758.2|0
1688670900000|2023-07-06 19:15:00|7760.6|7758.8|7759.8|7758|7765|7763.2|7758.6|7756.8|0
1688671200000|2023-07-06 19:20:00|7759.9|7758.1|7764.4|7762.6|7768.9|7767.1|7758.7|7756.9|0
1688671500000|2023-07-06 19:25:00|7765.1|7763.3|7762.8|7761|7768.7|7766.9|7760.7|7758.9|0
1688671800000|2023-07-06 19:30:00|7763.3|7761.5|7765|7763.2|7766.8|7765|7760.5|7758.7|0
1688672100000|2023-07-06 19:35:00|7764.9|7763.1|7755.8|7754|7766.5|7764.7|7752.9|7751.1|0
1688672400000|2023-07-06 19:40:00|7755.4|7753.6|7763|7761.2|7764.4|7762.6|7753.1|7751.3|0
1688672700000|2023-07-06 19:45:00|7762.9|7761.1|7761.5|7759.7|7765|7763.2|7756.8|7755|0
1688673000000|2023-07-06 19:50:00|7762.1|7760.3|7758.1|7756.3|7766.9|7765.1|7757.1|7755.3|0
1688673300000|2023-07-06 19:55:00|7757.6|7755.8|7762.7|7760.9|7766.2|7764.4|7757.6|7755.8|0
1688673600000|2023-07-06 20:00:00|7763.1|7760.1|7757.6|7754.6|7763.1|7760.1|7755.9|7752.9|0
1688673900000|2023-07-06 20:05:00|7757.7|7754.7|7757.8|7754.8|7758.8|7755.8|7756.9|7753.9|0
1688674200000|2023-07-06 20:10:00|7757.7|7754.7|7758.4|7755.4|7758.8|7755.8|7756.8|7753.8|0
1688674500000|2023-07-06 20:15:00|7758.5|7755.5|7757|7754|7758.6|7755.6|7756.3|7753.3|0
1688674800000|2023-07-06 20:20:00|7756.9|7753.9|7755.1|7752.1|7757.1|7754.1|7755.1|7752.1|0
1688675100000|2023-07-06 20:25:00|7755.2|7752.2|7753.7|7750.7|7755.5|7752.5|7753.4|7750.4|0
1688675400000|2023-07-06 20:30:00|7753.6|7750.6|7754.8|7751.8|7754.9|7751.9|7753.4|7750.4|0
1688675700000|2023-07-06 20:35:00|7755|7752|7752.9|7749.9|7756|7753|7751.2|7748.2|0
1688676000000|2023-07-06 20:40:00|7753|7750|7754.4|7751.4|7754.6|7751.6|7752.5|7749.5|0
1688676300000|2023-07-06 20:45:00|7754.3|7751.3|7755.3|7752.3|7755.3|7752.3|7754.1|7751.1|0
1688676600000|2023-07-06 20:50:00|7755.5|7752.5|7755.5|7752.5|7756.7|7753.7|7755.4|7752.4|0
1688676900000|2023-07-06 20:55:00|7755.4|7752.4|7756.2|7753.2|7756.5|7753.5|7755.4|7752.4|0
1688677200000|2023-07-06 21:00:00|7756.3|7753.3|7757.3|7754.3|7757.3|7754.3|7755.7|7752.7|0
1688677500000|2023-07-06 21:05:00|7757.2|7754.2|7756.8|7753.8|7757.2|7754.2|7756.5|7753.5|0
1688677800000|2023-07-06 21:10:00|7757|7754|7757|7754|7757.3|7754.3|7756.6|7753.6|0
1688678100000|2023-07-06 21:15:00|7757.1|7754.1|7756.3|7753.3|7757.1|7754.1|7756.2|7753.2|0
1688678400000|2023-07-06 21:20:00|7756.2|7753.2|7755.6|7752.6|7756.2|7753.2|7755.1|7752.1|0
1688678700000|2023-07-06 21:25:00|7755.7|7752.7|7754.8|7751.8|7755.7|7752.7|7754.7|7751.7|0
1688679000000|2023-07-06 21:30:00|7754.7|7751.7|7754|7751|7754.8|7751.8|7753.9|7750.9|0
1688679300000|2023-07-06 21:35:00|7753.8|7750.8|7753.2|7750.2|7753.9|7750.9|7753.1|7750.1|0
1688679600000|2023-07-06 21:40:00|7753.3|7750.3|7752.1|7749.1|7753.4|7750.4|7752.1|7749.1|0
1688679900000|2023-07-06 21:45:00|7752|7749|7751.8|7748.8|7752.1|7749.1|7750.4|7747.4|0
1688680200000|2023-07-06 21:50:00|7751.7|7748.7|7752.9|7749.9|7753.1|7750.1|7751.4|7748.4|0
1688680500000|2023-07-06 21:55:00|7753.1|7750.1|7753.1|7750.1|7753.9|7750.9|7752.7|7749.7|0
1688680800000|2023-07-06 22:00:00|7752.8|7749.8|7751.7|7748.7|7752.8|7749.8|7751.2|7748.2|0
1688681100000|2023-07-06 22:05:00|7751.8|7748.8|7747.5|7744.5|7751.9|7748.9|7747.3|7744.3|0
1688681400000|2023-07-06 22:10:00|7747.7|7744.7|7746.2|7743.2|7747.9|7744.9|7745.9|7742.9|0
1688681700000|2023-07-06 22:15:00|7746.3|7743.3|7745.3|7742.3|7746.3|7743.3|7743.9|7740.9|0
1688682000000|2023-07-06 22:20:00|7745|7742|7745.5|7742.5|7746.3|7743.3|7745|7742|0
1688682300000|2023-07-06 22:25:00|7745.4|7742.4|7745.4|7742.4|7746|7743|7744.7|7741.7|0
1688682600000|2023-07-06 22:30:00|7745.3|7742.3|7743.8|7740.8|7745.4|7742.4|7743.3|7740.3|0
1688682900000|2023-07-06 22:35:00|7743.9|7740.9|7745.9|7742.9|7746.1|7743.1|7743.8|7740.8|0
1688683200000|2023-07-06 22:40:00|7745.8|7742.8|7743.3|7740.3|7745.9|7742.9|7742.4|7739.4|0
1688683500000|2023-07-06 22:45:00|7743.1|7740.1|7742.8|7739.8|7744.2|7741.2|7742.7|7739.7|0
1688683800000|2023-07-06 22:50:00|7742.9|7739.9|7743|7740|7743.6|7740.6|7742.4|7739.4|0
1688684100000|2023-07-06 22:55:00|7742.9|7739.9|7742.4|7739.4|7743|7740|7742|7739|0
1688684400000|2023-07-06 23:00:00|7742.5|7739.5|7742.1|7739.1|7743|7740|7741.7|7738.7|0
1688684700000|2023-07-06 23:05:00|7742.2|7739.2|7742.7|7739.7|7743.6|7740.6|7741.3|7738.3|0
1688685000000|2023-07-06 23:10:00|7742.6|7739.6|7744.3|7741.3|7744.4|7741.4|7741.8|7738.8|0
1688685300000|2023-07-06 23:15:00|7744.2|7741.2|7742.9|7739.9|7744.7|7741.7|7742.9|7739.9|0
1688685600000|2023-07-06 23:20:00|7743|7740|7746.5|7743.5|7746.7|7743.7|7742.9|7739.9|0
1688685900000|2023-07-06 23:25:00|7746.6|7743.6|7747.6|7744.6|7747.8|7744.8|7746.1|7743.1|0
1688686200000|2023-07-06 23:30:00|7747.2|7744.2|7746.4|7743.4|7747.3|7744.3|7746.3|7743.3|0
1688686500000|2023-07-06 23:35:00|7746.5|7743.5|7744.6|7741.6|7746.5|7743.5|7744.3|7741.3|0
1688686800000|2023-07-06 23:40:00|7744.7|7741.7|7743.7|7740.7|7744.8|7741.8|7743|7740|0
1688687100000|2023-07-06 23:45:00|7743.8|7740.8|7742.6|7739.6|7744.2|7741.2|7742.3|7739.3|0
1688687400000|2023-07-06 23:50:00|7742.4|7739.4|7742.6|7739.6|7743.2|7740.2|7741.8|7738.8|0
1688687700000|2023-07-06 23:55:00|7742.5|7739.5|7743.6|7738.6|7743.8|7740.8|7741.8|7738.2|0
1688688000000|2023-07-07 00:00:00|7743.5|7738.5|7740.4|7735.4|7743.5|7738.5|7740.2|7735.2|0
1688688300000|2023-07-07 00:05:00|7740.3|7735.3|7741.8|7736.8|7742.9|7737.9|7740|7735|0
1688688600000|2023-07-07 00:10:00|7741.7|7736.7|7739.5|7734.5|7741.8|7736.8|7737.7|7732.7|0
1688688900000|2023-07-07 00:15:00|7739.6|7734.6|7740.1|7735.1|7741.3|7736.3|7738.2|7733.2|0
1688689200000|2023-07-07 00:20:00|7740.3|7735.3|7742.2|7737.2|7742.3|7737.3|7739.9|7734.9|0
1688689500000|2023-07-07 00:25:00|7742.1|7737.1|7746|7741|7746.7|7741.7|7742|7737|0
1688689800000|2023-07-07 00:30:00|7746.1|7741.1|7748.2|7743.2|7749|7744|7745.8|7740.8|0
1688690100000|2023-07-07 00:35:00|7748.4|7743.4|7748.4|7743.4|7749.4|7744.4|7747.1|7742.1|0
1688690400000|2023-07-07 00:40:00|7748.5|7743.5|7747.4|7742.4|7749|7744|7747.2|7742.2|0
1688690700000|2023-07-07 00:45:00|7747.3|7742.3|7747.6|7742.6|7748.5|7743.5|7746.5|7741.5|0
1688691000000|2023-07-07 00:50:00|7747.7|7742.7|7748.5|7743.5|7749.1|7744.1|7746.9|7741.9|0
1688691300000|2023-07-07 00:55:00|7748.6|7743.6|7748.9|7743.9|7749.3|7744.3|7747.4|7742.4|0
1688691600000|2023-07-07 01:00:00|7749.1|7744.1|7747.1|7742.1|7749.4|7744.4|7747|7742|0
1688691900000|2023-07-07 01:05:00|7747|7742|7750.9|7745.9|7751.4|7746.4|7746.2|7741.2|0
1688692200000|2023-07-07 01:10:00|7750.8|7745.8|7751.4|7746.4|7751.8|7746.8|7749.8|7744.8|0
1688692500000|2023-07-07 01:15:00|7751.3|7746.3|7749.2|7744.2|7752|7747|7748.7|7743.7|0
1688692800000|2023-07-07 01:20:00|7749.3|7744.3|7747.5|7742.5|7749.7|7744.7|7747.2|7742.2|0
1688693100000|2023-07-07 01:25:00|7747.6|7742.6|7747.3|7742.3|7748.4|7743.4|7746.2|7741.2|0
1688693400000|2023-07-07 01:30:00|7747.4|7742.4|7745.9|7740.9|7748.1|7743.1|7745.9|7740.9|0
1688693700000|2023-07-07 01:35:00|7746|7741|7745.6|7740.6|7746.2|7741.2|7744.1|7739.1|0
1688694000000|2023-07-07 01:40:00|7745.7|7740.7|7740.4|7735.4|7746|7741|7739.7|7734.7|0
1688694300000|2023-07-07 01:45:00|7741.1|7736.1|7742.1|7737.1|7742.6|7737.6|7740.6|7735.6|0
1688694600000|2023-07-07 01:50:00|7742.3|7737.3|7742.8|7737.8|7743.1|7738.1|7741.3|7736.3|0
1688694900000|2023-07-07 01:55:00|7742.9|7737.9|7741.3|7736.3|7743.1|7738.1|7741.1|7736.1|0
1688695200000|2023-07-07 02:00:00|7741.1|7736.1|7740.9|7735.9|7743|7738|7740.5|7735.5|0
1688695500000|2023-07-07 02:05:00|7741|7736|7741|7736|7742|7737|7739|7734|0
1688695800000|2023-07-07 02:10:00|7740.8|7735.8|7742.1|7737.1|7742.7|7737.7|7740.7|7735.7|0
1688696100000|2023-07-07 02:15:00|7742|7737|7744.6|7739.6|7745.6|7740.6|7741.6|7736.6|0
1688696400000|2023-07-07 02:20:00|7744.7|7739.7|7746.5|7741.5|7746.7|7741.7|7744.4|7739.4|0
1688696700000|2023-07-07 02:25:00|7746.6|7741.6|7745.7|7740.7|7747|7742|7745.2|7740.2|0
1688697000000|2023-07-07 02:30:00|7745.8|7740.8|7746.2|7741.2|7746.7|7741.7|7745.1|7740.1|0
1688697300000|2023-07-07 02:35:00|7746.6|7741.6|7746.8|7741.8|7746.9|7741.9|7745.5|7740.5|0
1688697600000|2023-07-07 02:40:00|7746.9|7741.9|7745.5|7740.5|7746.9|7741.9|7744.9|7739.9|0
1688697900000|2023-07-07 02:45:00|7745.4|7740.4|7742.5|7737.5|7745.7|7740.7|7742.4|7737.4|0
1688698200000|2023-07-07 02:50:00|7742.7|7737.7|7744.1|7739.1|7744.4|7739.4|7742.7|7737.7|0
1688698500000|2023-07-07 02:55:00|7744|7739|7744.9|7739.9|7745.1|7740.1|7743.3|7738.3|0
1688698800000|2023-07-07 03:00:00|7744.7|7739.7|7747.7|7742.7|7747.9|7742.9|7744.7|7739.7|0
1688699100000|2023-07-07 03:05:00|7747.8|7742.8|7748.2|7743.2|7748.3|7743.3|7746.9|7741.9|0
1688699400000|2023-07-07 03:10:00|7748.1|7743.1|7748.2|7743.2|7748.2|7743.2|7747|7742|0
1688699700000|2023-07-07 03:15:00|7748.1|7743.1|7749.3|7744.3|7750|7745|7747.7|7742.7|0
1688700000000|2023-07-07 03:20:00|7749.2|7744.2|7747.3|7742.3|7749.3|7744.3|7747|7742|0
1688700300000|2023-07-07 03:25:00|7747.4|7742.4|7747.2|7742.2|7747.5|7742.5|7746.2|7741.2|0
1688700600000|2023-07-07 03:30:00|7747.1|7742.1|7746.5|7741.5|7747.5|7742.5|7745.7|7740.7|0
1688700900000|2023-07-07 03:35:00|7746.6|7741.6|7745.5|7740.5|7746.6|7741.6|7745.1|7740.1|0
1688701200000|2023-07-07 03:40:00|7745.6|7740.6|7745.4|7740.4|7745.9|7740.9|7744.5|7739.5|0
1688701500000|2023-07-07 03:45:00|7745.5|7740.5|7745.7|7740.7|7746.6|7741.6|7745.4|7740.4|0
1688701800000|2023-07-07 03:50:00|7745.5|7740.5|7746.6|7741.6|7746.9|7741.9|7745.4|7740.4|0
1688702100000|2023-07-07 03:55:00|7746.7|7741.7|7747.4|7742.4|7747.9|7742.9|7746.7|7741.7|0
1688702400000|2023-07-07 04:00:00|7747.5|7742.5|7743.6|7738.6|7747.5|7742.5|7742.9|7737.9|0
1688702700000|2023-07-07 04:05:00|7743.5|7738.5|7745.2|7740.2|7745.3|7740.3|7743.5|7738.5|0
1688703000000|2023-07-07 04:10:00|7745.3|7740.3|7744.4|7739.4|7745.6|7740.6|7744.3|7739.3|0
1688703300000|2023-07-07 04:15:00|7744.3|7739.3|7744.1|7739.1|7745.4|7740.4|7743.9|7738.9|0
1688703600000|2023-07-07 04:20:00|7744.2|7739.2|7743|7738|7744.4|7739.4|7742.9|7737.9|0
1688703900000|2023-07-07 04:25:00|7743.1|7738.1|7744.1|7739.1|7744.1|7739.1|7742.4|7737.4|0
1688704200000|2023-07-07 04:30:00|7744|7739|7744|7739|7744.7|7739.7|7743.8|7738.8|0
1688704500000|2023-07-07 04:35:00|7743.9|7738.9|7743.9|7738.9|7744.7|7739.7|7742.9|7737.9|0
1688704800000|2023-07-07 04:40:00|7744.2|7739.2|7745|7740|7745.3|7740.3|7743.9|7738.9|0
1688705100000|2023-07-07 04:45:00|7744.9|7739.9|7743.9|7738.9|7745.7|7740.7|7743.7|7738.7|0
1688705400000|2023-07-07 04:50:00|7744|7739|7743.9|7738.9|7744.9|7739.9|7743.6|7738.6|0
1688705700000|2023-07-07 04:55:00|7743.8|7738.8|7742.9|7737.9|7744.3|7739.3|7742.6|7737.6|0
1688706000000|2023-07-07 05:00:00|7743.1|7738.1|7743.5|7738.5|7744.4|7739.4|7741.7|7736.7|0
1688706300000|2023-07-07 05:05:00|7743.6|7738.6|7745.2|7740.2|7746.7|7741.7|7741.3|7736.3|0
1688706600000|2023-07-07 05:10:00|7745.3|7740.3|7749.3|7744.3|7750|7745|7745.3|7740.3|0
1688706900000|2023-07-07 05:15:00|7749.2|7744.2|7748.2|7743.2|7749.5|7744.5|7747.7|7742.7|0
1688707200000|2023-07-07 05:20:00|7748.1|7743.1|7747.4|7742.4|7749.5|7744.5|7746.9|7741.9|0
1688707500000|2023-07-07 05:25:00|7747.5|7742.5|7746.2|7741.2|7748.2|7743.2|7746|7741|0
1688707800000|2023-07-07 05:30:00|7746.1|7741.1|7744.3|7739.3|7746.4|7741.4|7743.9|7738.9|0
1688708100000|2023-07-07 05:35:00|7744.4|7739.4|7744.9|7739.9|7745.5|7740.5|7743|7738|0
1688708400000|2023-07-07 05:40:00|7745|7740|7742.5|7737.5|7745.2|7740.2|7741.6|7736.6|0
1688708700000|2023-07-07 05:45:00|7742.4|7737.4|7739|7734|7742.4|7737.4|7738.5|7733.5|0
1688709000000|2023-07-07 05:50:00|7739.3|7734.3|7739.7|7734.7|7740.2|7735.2|7738.3|7733.3|0
1688709300000|2023-07-07 05:55:00|7739.8|7734.8|7738.4|7733.4|7740.3|7735.3|7737.6|7732.6|0
1688709600000|2023-07-07 06:00:00|7738|7733|7739.6|7734.6|7740.2|7735.2|7736.3|7731.3|0
1688709900000|2023-07-07 06:05:00|7739.5|7734.5|7739.9|7734.9|7741.3|7736.3|7739.2|7734.2|0
1688710200000|2023-07-07 06:10:00|7740|7735|7736.5|7731.5|7740|7735|7736.5|7731.5|0
1688710500000|2023-07-07 06:15:00|7736.4|7731.4|7738.7|7733.7|7739.4|7734.4|7735.2|7730.2|0
1688710800000|2023-07-07 06:20:00|7739|7734|7737.4|7732.4|7739.8|7734.8|7736.4|7731.4|0
1688711100000|2023-07-07 06:25:00|7737.5|7732.5|7737|7732|7737.9|7732.9|7734.6|7729.6|0
1688711400000|2023-07-07 06:30:00|7737.1|7732.1|7735.9|7730.9|7737.3|7732.3|7734.7|7729.7|0
1688711700000|2023-07-07 06:35:00|7736|7731|7735.7|7730.7|7736.3|7731.3|7734.7|7729.7|0
1688712000000|2023-07-07 06:40:00|7735.8|7730.8|7734.8|7729.8|7736|7731|7733.9|7728.9|0
1688712300000|2023-07-07 06:45:00|7735.1|7730.1|7731.9|7726.9|7735.2|7730.2|7729.6|7724.6|0
1688712600000|2023-07-07 06:50:00|7732|7727|7733.2|7728.2|7733.4|7728.4|7730.3|7725.3|0
1688712900000|2023-07-07 06:55:00|7733.3|7728.3|7728.5|7723.5|7733.5|7728.5|7728.3|7723.3|0
1688713200000|2023-07-07 07:00:00|7729.3|7724.3|7723.9|7718.9|7730.8|7725.8|7723.9|7718.9|0
1688713500000|2023-07-07 07:05:00|7724|7719|7725|7720|7726.5|7721.5|7723.6|7718.6|0
1688713800000|2023-07-07 07:10:00|7724.9|7719.9|7722.5|7717.5|7725.8|7720.8|7720.7|7715.7|0
1688714100000|2023-07-07 07:15:00|7722.6|7717.6|7731.4|7726.4|7731.7|7726.7|7722.5|7717.5|0
1688714400000|2023-07-07 07:20:00|7731.5|7726.5|7727.3|7722.3|7731.7|7726.7|7723|7718|0
1688714700000|2023-07-07 07:25:00|7727.2|7722.2|7724.9|7719.9|7728|7723|7723.3|7718.3|0
1688715000000|2023-07-07 07:30:00|7724.7|7719.7|7726.1|7721.1|7730.4|7725.4|7723.8|7718.8|0
1688715300000|2023-07-07 07:35:00|7726.2|7721.2|7730.3|7725.3|7730.9|7725.9|7725.1|7720.1|0
1688715600000|2023-07-07 07:40:00|7730.4|7725.4|7723.8|7718.8|7730.7|7725.7|7723.8|7718.8|0
1688715900000|2023-07-07 07:45:00|7723.7|7718.7|7721|7716|7724.1|7719.1|7720.4|7715.4|0
1688716200000|2023-07-07 07:50:00|7721.1|7716.1|7720.1|7715.1|7722.5|7717.5|7717.3|7712.3|0
1688716500000|2023-07-07 07:55:00|7720.3|7715.3|7725.9|7720.9|7726.6|7721.6|7720|7715|0
1688716800000|2023-07-07 08:00:00|7726|7721|7723|7720|7733.1|7730.1|7722|7719|0
1688717100000|2023-07-07 08:05:00|7724.4|7721.4|7715.3|7712.3|7725.7|7722.7|7714.9|7711.9|0
1688717400000|2023-07-07 08:10:00|7715.2|7712.2|7718.1|7715.1|7718.6|7715.6|7714.3|7711.3|0
1688717700000|2023-07-07 08:15:00|7718|7715|7723.1|7720.1|7723.3|7720.3|7718|7715|0
1688718000000|2023-07-07 08:20:00|7722.3|7719.3|7724.7|7721.7|7724.7|7721.7|7721.9|7718.9|0
1688718300000|2023-07-07 08:25:00|7724.5|7721.5|7724.9|7721.9|7727.2|7724.2|7723.8|7720.8|0
1688718600000|2023-07-07 08:30:00|7725|7722|7722.4|7719.4|7726|7723|7722.3|7719.3|0
1688718900000|2023-07-07 08:35:00|7722.5|7719.5|7725.8|7722.8|7726|7723|7722.3|7719.3|0
1688719200000|2023-07-07 08:40:00|7726|7723|7726.9|7723.9|7728.6|7725.6|7724.6|7721.6|0
1688719500000|2023-07-07 08:45:00|7726.8|7723.8|7730.3|7727.3|7730.3|7727.3|7726.6|7723.6|0
1688719800000|2023-07-07 08:50:00|7731|7728|7730.8|7727.8|7731.9|7728.9|7729.9|7726.9|0
1688720100000|2023-07-07 08:55:00|7730.7|7727.7|7732.7|7729.7|7732.9|7729.9|7730.5|7727.5|0
1688720400000|2023-07-07 09:00:00|7732.8|7729.8|7734.5|7731.5|7734.6|7731.6|7732.5|7729.5|0
1688720700000|2023-07-07 09:05:00|7734.8|7731.8|7740.7|7737.7|7740.7|7737.7|7734.5|7731.5|0
1688721000000|2023-07-07 09:10:00|7740.8|7737.8|7743.8|7740.8|7744.2|7741.2|7740.6|7737.6|0
1688721300000|2023-07-07 09:15:00|7743.4|7740.4|7742.8|7739.8|7743.8|7740.8|7741.6|7738.6|0
1688721600000|2023-07-07 09:20:00|7743|7740|7741.8|7738.8|7743.1|7740.1|7738.6|7735.6|0
1688721900000|2023-07-07 09:25:00|7742.2|7739.2|7739.4|7736.4|7742.2|7739.2|7739.4|7736.4|0
1688722200000|2023-07-07 09:30:00|7739.3|7736.3|7739.4|7736.4|7740.7|7737.7|7739.2|7736.2|0
1688722500000|2023-07-07 09:35:00|7739.8|7736.8|7741.1|7738.1|7741.9|7738.9|7739.7|7736.7|0
1688722800000|2023-07-07 09:40:00|7741|7738|7737.7|7734.7|7741.7|7738.7|7737.4|7734.4|0
1688723100000|2023-07-07 09:45:00|7737.6|7734.6|7739.1|7736.1|7740.1|7737.1|7737.5|7734.5|0
1688723400000|2023-07-07 09:50:00|7739.5|7736.5|7740.2|7737.2|7740.6|7737.6|7738.5|7735.5|0
1688723700000|2023-07-07 09:55:00|7740.1|7737.1|7739.7|7736.7|7741|7738|7739.6|7736.6|0
1688724000000|2023-07-07 10:00:00|7739.5|7736.5|7731.9|7728.9|7739.8|7736.8|7731.3|7728.3|0
1688724300000|2023-07-07 10:05:00|7732|7729|7731|7728|7732|7729|7730.2|7727.2|0
1688724600000|2023-07-07 10:10:00|7730.8|7727.8|7728|7725|7730.8|7727.8|7727.1|7724.1|0
1688724900000|2023-07-07 10:15:00|7727.9|7724.9|7729.2|7726.2|7729.2|7726.2|7726.9|7723.9|0
1688725200000|2023-07-07 10:20:00|7729|7726|7729.7|7726.7|7729.9|7726.9|7728.7|7725.7|0
1688725500000|2023-07-07 10:25:00|7729.6|7726.6|7733.4|7730.4|7733.6|7730.6|7729.6|7726.6|0
1688725800000|2023-07-07 10:30:00|7733.3|7730.3|7734.5|7731.5|7735.5|7732.5|7733.1|7730.1|0
1688726100000|2023-07-07 10:35:00|7735|7732|7735.9|7732.9|7736.5|7733.5|7734.6|7731.6|0
1688726400000|2023-07-07 10:40:00|7735.6|7732.6|7734.6|7731.6|7736.8|7733.8|7734.1|7731.1|0
1688726700000|2023-07-07 10:45:00|7734.8|7731.8|7734|7731|7734.8|7731.8|7733.3|7730.3|0
1688727000000|2023-07-07 10:50:00|7733.8|7730.8|7732.7|7729.7|7734.2|7731.2|7730.9|7727.9|0
1688727300000|2023-07-07 10:55:00|7732.8|7729.8|7735.6|7732.6|7736.2|7733.2|7732.2|7729.2|0
1688727600000|2023-07-07 11:00:00|7737.8|7734.8|7740.9|7737.9|7742.9|7739.9|7736.9|7733.9|0
1688727900000|2023-07-07 11:05:00|7741|7738|7745.1|7742.1|7745.6|7742.6|7741|7738|0
1688728200000|2023-07-07 11:10:00|7745|7742|7746.8|7743.8|7747.1|7744.1|7745|7742|0
1688728500000|2023-07-07 11:15:00|7747.3|7744.3|7742.7|7739.7|7747.4|7744.4|7742.7|7739.7|0
1688728800000|2023-07-07 11:20:00|7742.8|7739.8|7744.4|7741.4|7745.4|7742.4|7742.4|7739.4|0
1688729100000|2023-07-07 11:25:00|7743.7|7740.7|7744.2|7741.2|7744.6|7741.6|7742.5|7739.5|0
1688729400000|2023-07-07 11:30:00|7743.9|7740.9|7744.8|7741.8|7745.5|7742.5|7742.7|7739.7|0
1688729700000|2023-07-07 11:35:00|7744.7|7741.7|7744.9|7741.9|7745.6|7742.6|7743.4|7740.4|0
1688730000000|2023-07-07 11:40:00|7744.8|7741.8|7745.2|7742.2|7745.8|7742.8|7743.7|7740.7|0
1688730300000|2023-07-07 11:45:00|7745|7742|7752.2|7749.2|7752.3|7749.3|7744.6|7741.6|0
1688730600000|2023-07-07 11:50:00|7752.3|7749.3|7751.5|7748.5|7752.4|7749.4|7750.8|7747.8|0
1688730900000|2023-07-07 11:55:00|7751.4|7748.4|7748.4|7745.4|7752.6|7749.6|7747.9|7744.9|0
1688731200000|2023-07-07 12:00:00|7748.2|7745.2|7750.8|7747.8|7750.8|7747.8|7746.2|7743.2|0
1688731500000|2023-07-07 12:05:00|7750.9|7747.9|7754.2|7751.2|7754.7|7751.7|7750|7747|0
1688731800000|2023-07-07 12:10:00|7754.3|7751.3|7753.8|7750.8|7754.9|7751.9|7751.5|7748.5|0
1688732100000|2023-07-07 12:15:00|7754|7751|7754|7751|7755.3|7752.3|7753|7750|0
1688732400000|2023-07-07 12:20:00|7754.1|7751.1|7752.2|7749.2|7754.2|7751.2|7751.7|7748.7|0
1688732700000|2023-07-07 12:25:00|7751.6|7748.6|7757.7|7754.7|7757.9|7754.9|7750.8|7747.8|0
1688733000000|2023-07-07 12:30:00|7757.5|7754.5|7825.4|7822.4|7825.4|7822.4|7757.5|7754.5|0
1688733300000|2023-07-07 12:35:00|7825.5|7822.5|7808.4|7805.4|7826.2|7823.2|7807|7804|0
1688733600000|2023-07-07 12:40:00|7808.7|7805.7|7781.4|7778.4|7809.2|7806.2|7767.2|7764.2|0
1688733900000|2023-07-07 12:45:00|7782.3|7779.3|7784.8|7781.8|7786.9|7783.9|7768.4|7765.4|0
1688734200000|2023-07-07 12:50:00|7784.9|7781.9|7783.4|7780.4|7795.4|7792.4|7783.4|7780.4|0
1688734500000|2023-07-07 12:55:00|7783.5|7780.5|7774.3|7771.3|7787.2|7784.2|7773.5|7770.5|0
1688734800000|2023-07-07 13:00:00|7774.1|7771.1|7762.7|7759.7|7774.1|7771.1|7755.4|7752.4|0
1688735100000|2023-07-07 13:05:00|7763.1|7760.1|7766.9|7763.9|7766.9|7763.9|7750.1|7747.1|0
1688735400000|2023-07-07 13:10:00|7767.6|7764.6|7770.3|7767.3|7780.1|7777.1|7764.3|7761.3|0
1688735700000|2023-07-07 13:15:00|7770.7|7767.7|7772.6|7769.6|7776.4|7773.4|7768.8|7765.8|0
1688736000000|2023-07-07 13:20:00|7772.7|7769.7|7781.1|7778.1|7783.1|7780.1|7772.6|7769.6|0
1688736300000|2023-07-07 13:25:00|7776.9|7773.9|7776.1|7773.1|7791.6|7788.6|7775|7772|0
1688736600000|2023-07-07 13:30:00|7777.1|7774.1|7776.2|7774.4|7789.2|7787.4|7762.5|7760.7|0
1688736900000|2023-07-07 13:35:00|7776.3|7774.5|7775.7|7773.9|7789.4|7787.6|7757.2|7755.4|0
1688737200000|2023-07-07 13:40:00|7774.2|7772.4|7788.3|7786.5|7792.4|7790.6|7772.3|7770.5|0
1688737500000|2023-07-07 13:45:00|7788.9|7787.1|7793.3|7791.5|7811.4|7809.6|7788.7|7786.9|0
1688737800000|2023-07-07 13:50:00|7793.6|7791.8|7803.2|7801.4|7809.3|7807.5|7789.7|7787.9|0
1688738100000|2023-07-07 13:55:00|7803.3|7801.5|7808.1|7806.3|7810.7|7808.9|7802.7|7800.9|0
1688738400000|2023-07-07 14:00:00|7808.3|7806.5|7807.6|7805.8|7811.4|7809.6|7799.9|7798.1|0
1688738700000|2023-07-07 14:05:00|7807.4|7805.6|7793.5|7791.7|7810.9|7809.1|7790.1|7788.3|0
1688739000000|2023-07-07 14:10:00|7793.9|7792.1|7793.3|7791.5|7799.7|7797.9|7787.8|7786|0
1688739300000|2023-07-07 14:15:00|7793.1|7791.3|7773.7|7771.9|7797.7|7795.9|7760.1|7758.3|0
1688739600000|2023-07-07 14:20:00|7774.8|7773|7775|7773.2|7777.8|7776|7763.9|7762.1|0
1688739900000|2023-07-07 14:25:00|7775.1|7773.3|7769.5|7767.7|7777.5|7775.7|7763.8|7762|0
1688740200000|2023-07-07 14:30:00|7767.3|7765.5|7744.8|7743|7772.2|7770.4|7740.6|7738.8|0
1688740500000|2023-07-07 14:35:00|7744|7742.2|7752.4|7750.6|7761.2|7759.4|7742.3|7740.5|0
1688740800000|2023-07-07 14:40:00|7751.8|7750|7759.9|7758.1|7765.2|7763.4|7747.6|7745.8|0
1688741100000|2023-07-07 14:45:00|7759.7|7757.9|7770.7|7768.9|7775.3|7773.5|7758.6|7756.8|0
1688741400000|2023-07-07 14:50:00|7770.5|7768.7|7785.5|7783.7|7785.5|7783.7|7769.9|7768.1|0
1688741700000|2023-07-07 14:55:00|7785.4|7783.6|7784.8|7783|7788.1|7786.3|7770.7|7768.9|0
1688742000000|2023-07-07 15:00:00|7783.8|7782|7794.9|7793.1|7795.4|7793.6|7782.5|7780.7|0
1688742300000|2023-07-07 15:05:00|7794.6|7792.8|7793.4|7791.6|7797.3|7795.5|7789.1|7787.3|0
1688742600000|2023-07-07 15:10:00|7793.7|7791.9|7791.7|7789.9|7796.5|7794.7|7789.1|7787.3|0
1688742900000|2023-07-07 15:15:00|7792|7790.2|7794.1|7792.3|7796.1|7794.3|7786.9|7785.1|0
1688743200000|2023-07-07 15:20:00|7793.8|7792|7791.3|7789.5|7798.8|7797|7789.4|7787.6|0
1688743500000|2023-07-07 15:25:00|7791.7|7789.9|7788.4|7786.6|7791.9|7790.1|7786|7784.2|0
1688743800000|2023-07-07 15:30:00|7788.6|7786.8|7780.9|7779.1|7791.8|7790|7780.4|7778.6|0
1688744100000|2023-07-07 15:35:00|7781.2|7779.4|7793.4|7791.6|7793.4|7791.6|7779.3|7777.5|0
1688744400000|2023-07-07 15:40:00|7793.2|7791.4|7792.9|7791.1|7797.8|7796|7790.7|7788.9|0
1688744700000|2023-07-07 15:45:00|7793|7791.2|7795.7|7793.9|7798|7796.2|7790.7|7788.9|0
1688745000000|2023-07-07 15:50:00|7794.8|7793|7803.4|7801.6|7803.6|7801.8|7794.6|7792.8|0
1688745300000|2023-07-07 15:55:00|7803.7|7801.9|7808.7|7806.9|7809.5|7807.7|7802.9|7801.1|0
1688745600000|2023-07-07 16:00:00|7809.4|7807.6|7814.4|7812.6|7815.6|7813.8|7808.5|7806.7|0
1688745900000|2023-07-07 16:05:00|7814.6|7812.8|7815.6|7813.8|7817.9|7816.1|7814|7812.2|0
1688746200000|2023-07-07 16:10:00|7815.5|7813.7|7818.8|7817|7821.4|7819.6|7814.7|7812.9|0
1688746500000|2023-07-07 16:15:00|7818.9|7817.1|7818.5|7816.7|7818.9|7817.1|7811.7|7809.9|0
1688746800000|2023-07-07 16:20:00|7817.4|7815.6|7816.1|7814.3|7817.8|7816|7808.9|7807.1|0
1688747100000|2023-07-07 16:25:00|7816.2|7814.4|7810.8|7809|7817.2|7815.4|7810.5|7808.7|0
1688747400000|2023-07-07 16:30:00|7810.9|7809.1|7824.7|7822.9|7825.7|7823.9|7810.1|7808.3|0
1688747700000|2023-07-07 16:35:00|7824.8|7823|7823.6|7821.8|7829.1|7827.3|7823.3|7821.5|0
1688748000000|2023-07-07 16:40:00|7823.5|7821.7|7822.5|7820.7|7825.4|7823.6|7821.4|7819.6|0
1688748300000|2023-07-07 16:45:00|7822.1|7820.3|7823|7821.2|7826.6|7824.8|7819|7817.2|0
1688748600000|2023-07-07 16:50:00|7823.5|7821.7|7827.6|7825.8|7831.2|7829.4|7823.5|7821.7|0
1688748900000|2023-07-07 16:55:00|7827.4|7825.6|7828.6|7826.8|7831|7829.2|7824.3|7822.5|0
1688749200000|2023-07-07 17:00:00|7829|7827.2|7832.8|7831|7834.7|7832.9|7827.2|7825.4|0
1688749500000|2023-07-07 17:05:00|7832.6|7830.8|7836.3|7834.5|7836.8|7835|7832.6|7830.8|0
1688749800000|2023-07-07 17:10:00|7836.5|7834.7|7838.4|7836.6|7840.4|7838.6|7834.5|7832.7|0
1688750100000|2023-07-07 17:15:00|7838.5|7836.7|7836.6|7834.8|7839.4|7837.6|7834.3|7832.5|0
1688750400000|2023-07-07 17:20:00|7836.8|7835|7842.7|7840.9|7842.9|7841.1|7835.1|7833.3|0
1688750700000|2023-07-07 17:25:00|7842.9|7841.1|7846.2|7844.4|7846.4|7844.6|7841.1|7839.3|0
1688751000000|2023-07-07 17:30:00|7846.1|7844.3|7848.1|7846.3|7849|7847.2|7844.8|7843|0
1688751300000|2023-07-07 17:35:00|7848.4|7846.6|7840.1|7838.3|7848.4|7846.6|7836.6|7834.8|0
1688751600000|2023-07-07 17:40:00|7840.3|7838.5|7839.2|7837.4|7844|7842.2|7837.7|7835.9|0
1688751900000|2023-07-07 17:45:00|7839.3|7837.5|7838.1|7836.3|7839.9|7838.1|7835.1|7833.3|0
1688752200000|2023-07-07 17:50:00|7837.7|7835.9|7833.6|7831.8|7838.1|7836.3|7833.3|7831.5|0
1688752500000|2023-07-07 17:55:00|7833.9|7832.1|7831.7|7829.9|7837.4|7835.6|7824.3|7822.5|0
1688752800000|2023-07-07 18:00:00|7831.6|7829.8|7833.3|7831.5|7833.5|7831.7|7827.2|7825.4|0
1688753100000|2023-07-07 18:05:00|7832.9|7831.1|7834.9|7833.1|7835|7833.2|7829.8|7828|0
1688753400000|2023-07-07 18:10:00|7835|7833.2|7832.1|7830.3|7835.2|7833.4|7827.7|7825.9|0
1688753700000|2023-07-07 18:15:00|7832.2|7830.4|7832.2|7830.4|7833.4|7831.6|7825.3|7823.5|0
1688754000000|2023-07-07 18:20:00|7832|7830.2|7831.8|7830|7832.2|7830.4|7827.6|7825.8|0
1688754300000|2023-07-07 18:25:00|7831.7|7829.9|7832.8|7831|7834.2|7832.4|7829.3|7827.5|0
1688754600000|2023-07-07 18:30:00|7832.9|7831.1|7823.6|7821.8|7834.6|7832.8|7822.3|7820.5|0
1688754900000|2023-07-07 18:35:00|7823.4|7821.6|7817|7815.2|7824.7|7822.9|7816|7814.2|0
1688755200000|2023-07-07 18:40:00|7816.4|7814.6|7813.2|7811.4|7819.1|7817.3|7812.6|7810.8|0
1688755500000|2023-07-07 18:45:00|7813.5|7811.7|7811.4|7809.6|7814.1|7812.3|7807.5|7805.7|0
1688755800000|2023-07-07 18:50:00|7812|7810.2|7815.3|7813.5|7817.3|7815.5|7810.5|7808.7|0
1688756100000|2023-07-07 18:55:00|7815.5|7813.7|7815.3|7813.5|7817.5|7815.7|7813.6|7811.8|0
1688756400000|2023-07-07 19:00:00|7814.1|7812.3|7809|7807.2|7815.4|7813.6|7806.5|7804.7|0
1688756700000|2023-07-07 19:05:00|7808.8|7807|7799.4|7797.6|7809.8|7808|7797.6|7795.8|0
1688757000000|2023-07-07 19:10:00|7799.2|7797.4|7802.9|7801.1|7805.5|7803.7|7799.1|7797.3|0
1688757300000|2023-07-07 19:15:00|7802.5|7800.7|7800.1|7798.3|7805.2|7803.4|7795.5|7793.7|0
1688757600000|2023-07-07 19:20:00|7799.9|7798.1|7792.4|7790.6|7801.9|7800.1|7790|7788.2|0
1688757900000|2023-07-07 19:25:00|7792.5|7790.7|7778.4|7776.6|7794.8|7793|7776.8|7775|0
1688758200000|2023-07-07 19:30:00|7777.4|7775.6|7784.9|7783.1|7784.9|7783.1|7775.6|7773.8|0
1688758500000|2023-07-07 19:35:00|7784.8|7783|7778.5|7776.7|7785.9|7784.1|7777.1|7775.3|0
1688758800000|2023-07-07 19:40:00|7776.5|7774.7|7758.7|7756.9|7776.5|7774.7|7757.4|7755.6|0
1688759100000|2023-07-07 19:45:00|7758.8|7757|7749.7|7747.9|7763.8|7762|7745.1|7743.3|0
1688759400000|2023-07-07 19:50:00|7753.2|7751.4|7746|7744.2|7753.2|7751.4|7733|7731.2|0
1688759700000|2023-07-07 19:55:00|7744.6|7742.8|7739|7737.2|7745.9|7744.1|7736.3|7734.5|0
1688760000000|2023-07-07 20:00:00|7739.6|7736.6|7741.6|7738.6|7745.6|7742.6|7737.6|7734.6|0
1688760300000|2023-07-07 20:05:00|7741.7|7738.7|7742.8|7739.8|7743.1|7740.1|7740.8|7737.8|0
1688760600000|2023-07-07 20:10:00|7742.6|7739.6|7740.6|7737.6|7743.5|7740.5|7740|7737|0
1688760900000|2023-07-07 20:15:00|7740.5|7737.5|7741.4|7738.4|7741.5|7738.5|7740.5|7737.5|0
1688761200000|2023-07-07 20:20:00|7741.3|7738.3|7741.2|7738.2|7741.6|7738.6|7740.6|7737.6|0
1688761500000|2023-07-07 20:25:00|7741.1|7738.1|7740.9|7737.9|7742.1|7739.1|7740.4|7737.4|0
1688761800000|2023-07-07 20:30:00|7741|7738|7740.5|7737.5|7741.1|7738.1|7740|7737|0
1688762100000|2023-07-07 20:35:00|7740.4|7737.4|7739.8|7736.8|7740.4|7737.4|7739.2|7736.2|0
1688762400000|2023-07-07 20:40:00|7739.7|7736.7|7740.7|7737.7|7741.9|7738.9|7739.7|7736.7|0
1688762700000|2023-07-07 20:45:00|7740.8|7737.8|7739.7|7736.7|7741.1|7738.1|7739.6|7736.6|0
1688763000000|2023-07-07 20:50:00|7739.8|7736.8|7740.4|7737.4|7741.3|7738.3|7739.7|7736.7|0
1688763300000|2023-07-07 20:55:00|7740.5|7737.5|7740.7|7737.7|7741.6|7738.6|7740.2|7737.2|0
1688940000000|2023-07-09 22:00:00|7736.8|7731.8|7735.1|7730.1|7739.3|7734.3|7734.1|7729.1|0
1688940300000|2023-07-09 22:05:00|7735.3|7730.3|7729.7|7724.7|7737.9|7732.9|7726.6|7721.6|0
1688940600000|2023-07-09 22:10:00|7729.8|7724.8|7727.7|7722.7|7731|7726|7726.7|7721.7|0
1688940900000|2023-07-09 22:15:00|7727.6|7722.6|7728|7723|7728.3|7723.3|7721.7|7716.7|0
1688941200000|2023-07-09 22:20:00|7727.9|7722.9|7735.6|7730.6|7736.1|7731.1|7727.8|7722.8|0
1688941500000|2023-07-09 22:25:00|7735.7|7730.7|7735.4|7730.4|7736.6|7731.6|7734.4|7729.4|0
1688941800000|2023-07-09 22:30:00|7735.3|7730.3|7734.2|7729.2|7735.7|7730.7|7730.9|7725.9|0
1688942100000|2023-07-09 22:35:00|7734.3|7729.3|7731.6|7726.6|7734.3|7729.3|7729.9|7724.9|0
1688942400000|2023-07-09 22:40:00|7731.5|7726.5|7735.8|7730.8|7736.2|7731.2|7731.5|7726.5|0
1688942700000|2023-07-09 22:45:00|7735.7|7730.7|7737.1|7732.1|7738.3|7733.3|7734.7|7729.7|0
1688943000000|2023-07-09 22:50:00|7737.3|7732.3|7739.3|7734.3|7739.6|7734.6|7736.6|7731.6|0
1688943300000|2023-07-09 22:55:00|7739.2|7734.2|7740.2|7735.2|7741.2|7736.2|7738.1|7733.1|0
1688943600000|2023-07-09 23:00:00|7740|7735|7740.6|7735.6|7741.3|7736.3|7740|7735|0
1688943900000|2023-07-09 23:05:00|7740.7|7735.7|7738.6|7733.6|7740.8|7735.8|7737.6|7732.6|0
1688944200000|2023-07-09 23:10:00|7738.7|7733.7|7738.5|7733.5|7739.3|7734.3|7738.3|7733.3|0
1688944500000|2023-07-09 23:15:00|7738.6|7733.6|7740.2|7735.2|7740.9|7735.9|7738.6|7733.6|0
1688944800000|2023-07-09 23:20:00|7740.1|7735.1|7737.8|7732.8|7740.3|7735.3|7736.5|7731.5|0
1688945100000|2023-07-09 23:25:00|7737.7|7732.7|7736.6|7731.6|7738|7733|7736.6|7731.6|0
1688945400000|2023-07-09 23:30:00|7736.5|7731.5|7734.3|7729.3|7736.6|7731.6|7732.7|7727.7|0
1688945700000|2023-07-09 23:35:00|7734.4|7729.4|7737|7732|7737.2|7732.2|7733.6|7728.6|0
1688946000000|2023-07-09 23:40:00|7736.9|7731.9|7736|7731|7737.6|7732.6|7735.6|7730.6|0
1688946300000|2023-07-09 23:45:00|7736.1|7731.1|7737.6|7732.6|7738.6|7733.6|7735.6|7730.6|0
1688946600000|2023-07-09 23:50:00|7737.7|7732.7|7737.3|7732.3|7738.6|7733.6|7736|7731|0
1688946900000|2023-07-09 23:55:00|7737.2|7732.2|7736.1|7731.1|7738.2|7733.2|7735.7|7730.7|0
1688947200000|2023-07-10 00:00:00|7735.7|7730.7|7733.4|7728.4|7736.8|7731.8|7731.8|7726.8|0
1688947500000|2023-07-10 00:05:00|7733.3|7728.3|7734.6|7729.6|7735|7730|7730.3|7725.3|0
1688947800000|2023-07-10 00:10:00|7734.7|7729.7|7730.3|7725.3|7735.1|7730.1|7728.1|7723.1|0
1688948100000|2023-07-10 00:15:00|7730.2|7725.2|7727.4|7722.4|7731.7|7726.7|7725.6|7720.6|0
1688948400000|2023-07-10 00:20:00|7727.6|7722.6|7723|7718|7728.2|7723.2|7723|7718|0
1688948700000|2023-07-10 00:25:00|7723.1|7718.1|7718.9|7713.9|7724|7719|7718.5|7713.5|0
1688949000000|2023-07-10 00:30:00|7719|7714|7718.8|7713.8|7720.1|7715.1|7714.6|7709.6|0
1688949300000|2023-07-10 00:35:00|7718.7|7713.7|7720.1|7715.1|7721.1|7716.1|7718.6|7713.6|0
1688949600000|2023-07-10 00:40:00|7719.9|7714.9|7722.6|7717.6|7722.9|7717.9|7718.8|7713.8|0
1688949900000|2023-07-10 00:45:00|7722.7|7717.7|7722.6|7717.6|7723.1|7718.1|7721.7|7716.7|0
1688950200000|2023-07-10 00:50:00|7722.5|7717.5|7722.2|7717.2|7723.5|7718.5|7721.1|7716.1|0
1688950500000|2023-07-10 00:55:00|7722.3|7717.3|7723.7|7718.7|7724.2|7719.2|7722.2|7717.2|0
1688950800000|2023-07-10 01:00:00|7723.8|7718.8|7724.6|7719.6|7724.6|7719.6|7722.3|7717.3|0
1688951100000|2023-07-10 01:05:00|7724.5|7719.5|7729.1|7724.1|7729.2|7724.2|7724.4|7719.4|0
1688951400000|2023-07-10 01:10:00|7729|7724|7727.2|7722.2|7730.4|7725.4|7727.2|7722.2|0
1688951700000|2023-07-10 01:15:00|7727.1|7722.1|7727.5|7722.5|7729.3|7724.3|7727.1|7722.1|0
1688952000000|2023-07-10 01:20:00|7727.4|7722.4|7725.1|7720.1|7728.4|7723.4|7724.8|7719.8|0
1688952300000|2023-07-10 01:25:00|7725.2|7720.2|7727.6|7722.6|7727.9|7722.9|7725.1|7720.1|0
1688952600000|2023-07-10 01:30:00|7727.5|7722.5|7726.1|7721.1|7729.9|7724.9|7725.6|7720.6|0
1688952900000|2023-07-10 01:35:00|7726|7721|7713.6|7708.6|7726.1|7721.1|7711.5|7706.5|0
1688953200000|2023-07-10 01:40:00|7713.4|7708.4|7711.7|7706.7|7715|7710|7709.8|7704.8|0
1688953500000|2023-07-10 01:45:00|7711.5|7706.5|7711.6|7706.6|7713.6|7708.6|7710.6|7705.6|0
1688953800000|2023-07-10 01:50:00|7711.4|7706.4|7712.7|7707.7|7712.9|7707.9|7709.3|7704.3|0
1688954100000|2023-07-10 01:55:00|7712.8|7707.8|7712.6|7707.6|7713.8|7708.8|7711.3|7706.3|0
1688954400000|2023-07-10 02:00:00|7712.5|7707.5|7714.4|7709.4|7716.5|7711.5|7712.5|7707.5|0
1688954700000|2023-07-10 02:05:00|7714.5|7709.5|7714.9|7709.9|7716.4|7711.4|7714|7709|0
1688955000000|2023-07-10 02:10:00|7714.7|7709.7|7713.6|7708.6|7715.5|7710.5|7712.8|7707.8|0
1688955300000|2023-07-10 02:15:00|7713.5|7708.5|7715.2|7710.2|7716.4|7711.4|7713.4|7708.4|0
1688955600000|2023-07-10 02:20:00|7715.3|7710.3|7715.4|7710.4|7715.9|7710.9|7714.1|7709.1|0
1688955900000|2023-07-10 02:25:00|7715.5|7710.5|7712.2|7707.2|7715.9|7710.9|7712.1|7707.1|0
1688956200000|2023-07-10 02:30:00|7712.3|7707.3|7713|7708|7714.4|7709.4|7712.3|7707.3|0
1688956500000|2023-07-10 02:35:00|7712.9|7707.9|7712.5|7707.5|7714.2|7709.2|7712.1|7707.1|0
1688956800000|2023-07-10 02:40:00|7712.4|7707.4|7711|7706|7713.3|7708.3|7710.5|7705.5|0
1688957100000|2023-07-10 02:45:00|7710.8|7705.8|7713.6|7708.6|7714.6|7709.6|7709.8|7704.8|0
1688957400000|2023-07-10 02:50:00|7713.7|7708.7|7712.9|7707.9|7714.4|7709.4|7711.8|7706.8|0
1688957700000|2023-07-10 02:55:00|7712.8|7707.8|7713.2|7708.2|7713.8|7708.8|7712.5|7707.5|0
1688958000000|2023-07-10 03:00:00|7713.5|7708.5|7716|7711|7717.1|7712.1|7713.5|7708.5|0
1688958300000|2023-07-10 03:05:00|7715.9|7710.9|7713.4|7708.4|7716.1|7711.1|7713.4|7708.4|0
1688958600000|2023-07-10 03:10:00|7713.3|7708.3|7712.3|7707.3|7714.5|7709.5|7712.1|7707.1|0
1688958900000|2023-07-10 03:15:00|7712.2|7707.2|7711.8|7706.8|7713.3|7708.3|7711.2|7706.2|0
1688959200000|2023-07-10 03:20:00|7711.7|7706.7|7707.8|7702.8|7711.7|7706.7|7706.9|7701.9|0
1688959500000|2023-07-10 03:25:00|7707.7|7702.7|7710.7|7705.7|7711|7706|7706.3|7701.3|0
1688959800000|2023-07-10 03:30:00|7710.6|7705.6|7707.7|7702.7|7711.2|7706.2|7707.1|7702.1|0
1688960100000|2023-07-10 03:35:00|7707.5|7702.5|7709.5|7704.5|7709.6|7704.6|7707.3|7702.3|0
1688960400000|2023-07-10 03:40:00|7709.4|7704.4|7708.1|7703.1|7709.5|7704.5|7706.1|7701.1|0
1688960700000|2023-07-10 03:45:00|7708|7703|7707.7|7702.7|7709.3|7704.3|7707.2|7702.2|0
1688961000000|2023-07-10 03:50:00|7707.8|7702.8|7709.9|7704.9|7710|7705|7707.6|7702.6|0
1688961300000|2023-07-10 03:55:00|7710|7705|7710.7|7705.7|7711.2|7706.2|7709|7704|0
1688961600000|2023-07-10 04:00:00|7710.6|7705.6|7708.8|7703.8|7712.1|7707.1|7708.4|7703.4|0
1688961900000|2023-07-10 04:05:00|7708.9|7703.9|7707.9|7702.9|7709.7|7704.7|7707.9|7702.9|0
1688962200000|2023-07-10 04:10:00|7707.8|7702.8|7708.8|7703.8|7708.9|7703.9|7707.7|7702.7|0
1688962500000|2023-07-10 04:15:00|7708.7|7703.7|7709.7|7704.7|7710.1|7705.1|7708.3|7703.3|0
1688962800000|2023-07-10 04:20:00|7709.4|7704.4|7710.8|7705.8|7711.4|7706.4|7708.7|7703.7|0
1688963100000|2023-07-10 04:25:00|7710.9|7705.9|7711.7|7706.7|7711.9|7706.9|7710.3|7705.3|0
1688963400000|2023-07-10 04:30:00|7711.8|7706.8|7715|7710|7715.1|7710.1|7711.3|7706.3|0
1688963700000|2023-07-10 04:35:00|7715.1|7710.1|7719.4|7714.4|7719.7|7714.7|7715|7710|0
1688964000000|2023-07-10 04:40:00|7719.5|7714.5|7718.1|7713.1|7720.6|7715.6|7718|7713|0
1688964300000|2023-07-10 04:45:00|7717.9|7712.9|7719.1|7714.1|7719.9|7714.9|7717.9|7712.9|0
1688964600000|2023-07-10 04:50:00|7718.9|7713.9|7717.1|7712.1|7719.5|7714.5|7717.1|7712.1|0
1688964900000|2023-07-10 04:55:00|7717|7712|7717.5|7712.5|7718.4|7713.4|7716.3|7711.3|0
1688965200000|2023-07-10 05:00:00|7717.3|7712.3|7716.9|7711.9|7718.4|7713.4|7716.3|7711.3|0
1688965500000|2023-07-10 05:05:00|7717|7712|7718.6|7713.6|7718.7|7713.7|7715.8|7710.8|0
1688965800000|2023-07-10 05:10:00|7718.7|7713.7|7715.6|7710.6|7718.7|7713.7|7713.5|7708.5|0
1688966100000|2023-07-10 05:15:00|7715.5|7710.5|7713.5|7708.5|7716.2|7711.2|7713.2|7708.2|0
1688966400000|2023-07-10 05:20:00|7713.4|7708.4|7713|7708|7714.2|7709.2|7712.4|7707.4|0
1688966700000|2023-07-10 05:25:00|7713.2|7708.2|7712.3|7707.3|7713.3|7708.3|7711.2|7706.2|0
1688967000000|2023-07-10 05:30:00|7712.2|7707.2|7709.9|7704.9|7712.3|7707.3|7709.9|7704.9|0
1688967300000|2023-07-10 05:35:00|7710|7705|7702.1|7697.1|7710|7705|7701.3|7696.3|0
1688967600000|2023-07-10 05:40:00|7702.3|7697.3|7690.9|7685.9|7703.5|7698.5|7689.6|7684.6|0
1688967900000|2023-07-10 05:45:00|7691|7686|7689.7|7684.7|7694.1|7689.1|7687.9|7682.9|0
1688968200000|2023-07-10 05:50:00|7689.6|7684.6|7690.2|7685.2|7694|7689|7688.7|7683.7|0
1688968500000|2023-07-10 05:55:00|7689.9|7684.9|7689.9|7684.9|7691.5|7686.5|7688.1|7683.1|0
1688968800000|2023-07-10 06:00:00|7689.5|7684.5|7689.9|7684.9|7690.9|7685.9|7684.6|7679.6|0
1688969100000|2023-07-10 06:05:00|7689.7|7684.7|7689.7|7684.7|7693.2|7688.2|7689|7684|0
1688969400000|2023-07-10 06:10:00|7689.4|7684.4|7689.3|7684.3|7692.5|7687.5|7687.1|7682.1|0
1688969700000|2023-07-10 06:15:00|7689.2|7684.2|7693.4|7688.4|7694|7689|7689.2|7684.2|0
1688970000000|2023-07-10 06:20:00|7693.3|7688.3|7692.5|7687.5|7695.8|7690.8|7690.7|7685.7|0
1688970300000|2023-07-10 06:25:00|7692.4|7687.4|7693.5|7688.5|7694.7|7689.7|7692.2|7687.2|0
1688970600000|2023-07-10 06:30:00|7692.8|7687.8|7697.1|7692.1|7697.7|7692.7|7692.2|7687.2|0
1688970900000|2023-07-10 06:35:00|7697.2|7692.2|7698.1|7693.1|7699.2|7694.2|7696.3|7691.3|0
1688971200000|2023-07-10 06:40:00|7698|7693|7696.8|7691.8|7699.6|7694.6|7695.7|7690.7|0
1688971500000|2023-07-10 06:45:00|7696.7|7691.7|7699.4|7694.4|7700.3|7695.3|7696.5|7691.5|0
1688971800000|2023-07-10 06:50:00|7699.3|7694.3|7699.6|7694.6|7702.8|7697.8|7699|7694|0
1688972100000|2023-07-10 06:55:00|7699.4|7694.4|7699.4|7694.4|7701.6|7696.6|7698.8|7693.8|0
1688972400000|2023-07-10 07:00:00|7699.5|7694.5|7703.1|7698.1|7704.8|7699.8|7699.5|7694.5|0
1688972700000|2023-07-10 07:05:00|7703.2|7698.2|7703.8|7698.8|7705.9|7700.9|7702.1|7697.1|0
1688973000000|2023-07-10 07:10:00|7703.7|7698.7|7701.1|7696.1|7705.9|7700.9|7700.5|7695.5|0
1688973300000|2023-07-10 07:15:00|7701.2|7696.2|7700|7695|7702.8|7697.8|7698.6|7693.6|0
1688973600000|2023-07-10 07:20:00|7699.8|7694.8|7700|7695|7703.6|7698.6|7698.8|7693.8|0
1688973900000|2023-07-10 07:25:00|7700.3|7695.3|7691.6|7686.6|7700.9|7695.9|7690.6|7685.6|0
1688974200000|2023-07-10 07:30:00|7691.4|7686.4|7700.7|7695.7|7701|7696|7691.1|7686.1|0
1688974500000|2023-07-10 07:35:00|7700.8|7695.8|7704.3|7699.3|7705.7|7700.7|7700.8|7695.8|0
1688974800000|2023-07-10 07:40:00|7704.4|7699.4|7707.9|7702.9|7708.4|7703.4|7703.3|7698.3|0
1688975100000|2023-07-10 07:45:00|7707.8|7702.8|7707|7702|7709.1|7704.1|7704.8|7699.8|0
1688975400000|2023-07-10 07:50:00|7706.9|7701.9|7707.3|7702.3|7708.5|7703.5|7705.1|7700.1|0
1688975700000|2023-07-10 07:55:00|7707.2|7702.2|7706.6|7701.6|7708.3|7703.3|7705.8|7700.8|0
1688976000000|2023-07-10 08:00:00|7706.7|7701.7|7726.8|7723.8|7726.8|7723.8|7706.7|7701.7|0
1688976300000|2023-07-10 08:05:00|7705.5|7702.5|7700.4|7697.4|7706.3|7703.3|7700.2|7697.2|0
1688976600000|2023-07-10 08:10:00|7700.5|7697.5|7700.5|7697.5|7706.1|7703.1|7695.6|7692.6|0
1688976900000|2023-07-10 08:15:00|7700.4|7697.4|7708.7|7705.7|7711.6|7708.6|7700.4|7697.4|0
1688977200000|2023-07-10 08:20:00|7708.6|7705.6|7714|7711|7714.4|7711.4|7703.7|7700.7|0
1688977500000|2023-07-10 08:25:00|7714.1|7711.1|7709.3|7706.3|7720.2|7717.2|7709|7706|0
1688977800000|2023-07-10 08:30:00|7709.4|7706.4|7700|7697|7710.3|7707.3|7700|7697|0
1688978100000|2023-07-10 08:35:00|7699.9|7696.9|7696.6|7693.6|7700.9|7697.9|7696.3|7693.3|0
1688978400000|2023-07-10 08:40:00|7696.5|7693.5|7698.3|7695.3|7698.7|7695.7|7696.5|7693.5|0
1688978700000|2023-07-10 08:45:00|7698.2|7695.2|7696|7693|7698.4|7695.4|7695.4|7692.4|0
1688979000000|2023-07-10 08:50:00|7696.1|7693.1|7696.4|7693.4|7697.3|7694.3|7695.2|7692.2|0
1688979300000|2023-07-10 08:55:00|7696.5|7693.5|7698.5|7695.5|7698.5|7695.5|7696.2|7693.2|0
1688979600000|2023-07-10 09:00:00|7698.7|7695.7|7700.2|7697.2|7700.4|7697.4|7698|7695|0
1688979900000|2023-07-10 09:05:00|7700.3|7697.3|7700.1|7697.1|7702.3|7699.3|7700|7697|0
1688980200000|2023-07-10 09:10:00|7700|7697|7702|7699|7703.2|7700.2|7699.1|7696.1|0
1688980500000|2023-07-10 09:15:00|7702.1|7699.1|7698.3|7695.3|7702.1|7699.1|7698.1|7695.1|0
1688980800000|2023-07-10 09:20:00|7698.4|7695.4|7701.1|7698.1|7702.4|7699.4|7698.2|7695.2|0
1688981100000|2023-07-10 09:25:00|7701.2|7698.2|7698.7|7695.7|7701.5|7698.5|7698.2|7695.2|0
1688981400000|2023-07-10 09:30:00|7698.5|7695.5|7698.7|7695.7|7700.1|7697.1|7697.9|7694.9|0
1688981700000|2023-07-10 09:35:00|7698.9|7695.9|7700.3|7697.3|7700.9|7697.9|7698.7|7695.7|0
1688982000000|2023-07-10 09:40:00|7700.2|7697.2|7706|7703|7706.4|7703.4|7699.2|7696.2|0
1688982300000|2023-07-10 09:45:00|7705.9|7702.9|7702.9|7699.9|7706.9|7703.9|7702.5|7699.5|0
1688982600000|2023-07-10 09:50:00|7702.7|7699.7|7702.3|7699.3|7703.3|7700.3|7702.2|7699.2|0
1688982900000|2023-07-10 09:55:00|7702.5|7699.5|7705.8|7702.8|7705.9|7702.9|7702.4|7699.4|0
1688983200000|2023-07-10 10:00:00|7705.9|7702.9|7704.3|7701.3|7707.8|7704.8|7704|7701|0
1688983500000|2023-07-10 10:05:00|7704.1|7701.1|7704.3|7701.3|7707.4|7704.4|7703.3|7700.3|0
1688983800000|2023-07-10 10:10:00|7704.5|7701.5|7705.5|7702.5|7706|7703|7703.1|7700.1|0
1688984100000|2023-07-10 10:15:00|7705.1|7702.1|7705.4|7702.4|7705.7|7702.7|7701.4|7698.4|0
1688984400000|2023-07-10 10:20:00|7705.5|7702.5|7708.7|7705.7|7708.7|7705.7|7704.9|7701.9|0
1688984700000|2023-07-10 10:25:00|7708.3|7705.3|7710.1|7707.1|7711.5|7708.5|7708|7705|0
1688985000000|2023-07-10 10:30:00|7710.3|7707.3|7697.5|7694.5|7711.1|7708.1|7694|7691|0
1688985300000|2023-07-10 10:35:00|7697.6|7694.6|7695.7|7692.7|7698.2|7695.2|7695.6|7692.6|0
1688985600000|2023-07-10 10:40:00|7695.8|7692.8|7695.1|7692.1|7696.4|7693.4|7692.4|7689.4|0
1688985900000|2023-07-10 10:45:00|7695.4|7692.4|7687.9|7684.9|7695.6|7692.6|7687.4|7684.4|0
1688986200000|2023-07-10 10:50:00|7687.7|7684.7|7690.8|7687.8|7691.2|7688.2|7687.7|7684.7|0
1688986500000|2023-07-10 10:55:00|7690.7|7687.7|7696.3|7693.3|7696.8|7693.8|7690.6|7687.6|0
1688986800000|2023-07-10 11:00:00|7698.6|7695.6|7714.2|7711.2|7716.7|7713.7|7698.2|7695.2|0
1688987100000|2023-07-10 11:05:00|7714|7711|7723|7720|7723|7720|7710.7|7707.7|0
1688987400000|2023-07-10 11:10:00|7723.1|7720.1|7724.8|7721.8|7726.3|7723.3|7720.1|7717.1|0
1688987700000|2023-07-10 11:15:00|7724.7|7721.7|7728|7725|7731.4|7728.4|7724.7|7721.7|0
1688988000000|2023-07-10 11:20:00|7727.8|7724.8|7721.2|7718.2|7728|7725|7720.9|7717.9|0
1688988300000|2023-07-10 11:25:00|7721.1|7718.1|7727|7724|7727.1|7724.1|7720.6|7717.6|0
1688988600000|2023-07-10 11:30:00|7727.2|7724.2|7728.3|7725.3|7729.6|7726.6|7725.9|7722.9|0
1688988900000|2023-07-10 11:35:00|7728.2|7725.2|7738.1|7735.1|7738.5|7735.5|7727.8|7724.8|0
1688989200000|2023-07-10 11:40:00|7737.4|7734.4|7735.6|7732.6|7737.5|7734.5|7733.6|7730.6|0
1688989500000|2023-07-10 11:45:00|7735.8|7732.8|7735.4|7732.4|7738.2|7735.2|7734.2|7731.2|0
1688989800000|2023-07-10 11:50:00|7735.3|7732.3|7741.1|7738.1|7741.1|7738.1|7735.2|7732.2|0
1688990100000|2023-07-10 11:55:00|7741.3|7738.3|7743|7740|7745.6|7742.6|7741|7738|0
1688990400000|2023-07-10 12:00:00|7742.9|7739.9|7739.4|7736.4|7743.4|7740.4|7734.9|7731.9|0
1688990700000|2023-07-10 12:05:00|7739.6|7736.6|7745.2|7742.2|7746.8|7743.8|7739.6|7736.6|0
1688991000000|2023-07-10 12:10:00|7744.8|7741.8|7740.7|7737.7|7746.2|7743.2|7738.7|7735.7|0
1688991300000|2023-07-10 12:15:00|7740.6|7737.6|7739.5|7736.5|7741.1|7738.1|7737.4|7734.4|0
1688991600000|2023-07-10 12:20:00|7739.2|7736.2|7734.7|7731.7|7739.2|7736.2|7730.9|7727.9|0
1688991900000|2023-07-10 12:25:00|7734.5|7731.5|7735.5|7732.5|7736.8|7733.8|7732.3|7729.3|0
1688992200000|2023-07-10 12:30:00|7735.2|7732.2|7733|7730|7736.7|7733.7|7731.3|7728.3|0
1688992500000|2023-07-10 12:35:00|7733.1|7730.1|7731.1|7728.1|7733.2|7730.2|7729.6|7726.6|0
1688992800000|2023-07-10 12:40:00|7731.2|7728.2|7721.6|7718.6|7731.3|7728.3|7721.5|7718.5|0
1688993100000|2023-07-10 12:45:00|7721.4|7718.4|7720|7717|7724.1|7721.1|7719.8|7716.8|0
1688993400000|2023-07-10 12:50:00|7720.1|7717.1|7718.3|7715.3|7720.1|7717.1|7716.4|7713.4|0
1688993700000|2023-07-10 12:55:00|7718.2|7715.2|7722.7|7719.7|7723|7720|7715.9|7712.9|0
1688994000000|2023-07-10 13:00:00|7722.9|7719.9|7727.6|7724.6|7729.8|7726.8|7722.9|7719.9|0
1688994300000|2023-07-10 13:05:00|7727.7|7724.7|7723.6|7720.6|7728.7|7725.7|7720.9|7717.9|0
1688994600000|2023-07-10 13:10:00|7723.7|7720.7|7722.9|7719.9|7724.5|7721.5|7721.2|7718.2|0
1688994900000|2023-07-10 13:15:00|7723|7720|7724.1|7721.1|7725.3|7722.3|7720.4|7717.4|0
1688995200000|2023-07-10 13:20:00|7724.3|7721.3|7727.7|7724.7|7728.9|7725.9|7723.9|7720.9|0
1688995500000|2023-07-10 13:25:00|7724.4|7721.4|7722|7719|7725.3|7722.3|7718.9|7715.9|0
1688995800000|2023-07-10 13:30:00|7722.4|7719.4|7700.2|7698.4|7740.1|7738.3|7698.9|7697.1|0
1688996100000|2023-07-10 13:35:00|7700.1|7698.3|7712.6|7710.8|7727.2|7725.4|7699.8|7698|0
1688996400000|2023-07-10 13:40:00|7713.5|7711.7|7674.4|7672.6|7719.4|7717.6|7668.1|7666.3|0
1688996700000|2023-07-10 13:45:00|7674.9|7673.1|7641.8|7640|7677.7|7675.9|7640.5|7638.7|0
1688997000000|2023-07-10 13:50:00|7641|7639.2|7610.4|7608.6|7641.9|7640.1|7595.6|7593.8|0
1688997300000|2023-07-10 13:55:00|7611|7609.2|7606.8|7605|7613.2|7611.4|7588.3|7586.5|0
1688997600000|2023-07-10 14:00:00|7606.9|7605.1|7618.6|7616.8|7631.1|7629.3|7604.2|7602.4|0
1688997900000|2023-07-10 14:05:00|7619.6|7617.8|7641.8|7640|7647.3|7645.5|7617.2|7615.4|0
1688998200000|2023-07-10 14:10:00|7642.7|7640.9|7647.4|7645.6|7652.1|7650.3|7640.9|7639.1|0
1688998500000|2023-07-10 14:15:00|7646.7|7644.9|7652.4|7650.6|7652.9|7651.1|7635.4|7633.6|0
1688998800000|2023-07-10 14:20:00|7655.2|7653.4|7673.4|7671.6|7674.2|7672.4|7653.3|7651.5|0
1688999100000|2023-07-10 14:25:00|7673.2|7671.4|7655.2|7653.4|7676.7|7674.9|7655|7653.2|0
1688999400000|2023-07-10 14:30:00|7654.5|7652.7|7642.1|7640.3|7663.9|7662.1|7638.7|7636.9|0
1688999700000|2023-07-10 14:35:00|7642.2|7640.4|7641.5|7639.7|7648|7646.2|7626.2|7624.4|0
1689000000000|2023-07-10 14:40:00|7641.1|7639.3|7628.2|7626.4|7649.6|7647.8|7622.4|7620.6|0
1689000300000|2023-07-10 14:45:00|7627.3|7625.5|7638.4|7636.6|7647|7645.2|7626.5|7624.7|0
1689000600000|2023-07-10 14:50:00|7639|7637.2|7631.7|7629.9|7647|7645.2|7624.8|7623|0
1689000900000|2023-07-10 14:55:00|7631.8|7630|7641.4|7639.6|7650.9|7649.1|7629.8|7628|0
1689001200000|2023-07-10 15:00:00|7641|7639.2|7636.6|7634.8|7652|7650.2|7629.9|7628.1|0
1689001500000|2023-07-10 15:05:00|7636.3|7634.5|7646.8|7645|7652.5|7650.7|7635.3|7633.5|0
1689001800000|2023-07-10 15:10:00|7647|7645.2|7650.4|7648.6|7650.7|7648.9|7635.2|7633.4|0
1689002100000|2023-07-10 15:15:00|7651|7649.2|7642.5|7640.7|7654.8|7653|7637.7|7635.9|0
1689002400000|2023-07-10 15:20:00|7642.4|7640.6|7635.2|7633.4|7652.1|7650.3|7633.5|7631.7|0
1689002700000|2023-07-10 15:25:00|7635|7633.2|7648.9|7647.1|7648.9|7647.1|7629.8|7628|0
1689003000000|2023-07-10 15:30:00|7649.9|7648.1|7650.8|7649|7655.6|7653.8|7646.5|7644.7|0
1689003300000|2023-07-10 15:35:00|7650.9|7649.1|7654.5|7652.7|7658.2|7656.4|7648|7646.2|0
1689003600000|2023-07-10 15:40:00|7655.2|7653.4|7632|7630.2|7657.5|7655.7|7631.7|7629.9|0
1689003900000|2023-07-10 15:45:00|7632.1|7630.3|7615.7|7613.9|7632.3|7630.5|7608.3|7606.5|0
1689004200000|2023-07-10 15:50:00|7615.5|7613.7|7625.4|7623.6|7625.4|7623.6|7610.3|7608.5|0
1689004500000|2023-07-10 15:55:00|7625.3|7623.5|7612.8|7611|7628.5|7626.7|7612.4|7610.6|0
1689004800000|2023-07-10 16:00:00|7613|7611.2|7597.5|7595.7|7613|7611.2|7587.1|7585.3|0
1689005100000|2023-07-10 16:05:00|7597.6|7595.8|7585.9|7584.1|7598.3|7596.5|7582.2|7580.4|0
1689005400000|2023-07-10 16:10:00|7586.1|7584.3|7580.6|7578.8|7587.7|7585.9|7577.5|7575.7|0
1689005700000|2023-07-10 16:15:00|7580|7578.2|7588.4|7586.6|7591.1|7589.3|7577.6|7575.8|0
1689006000000|2023-07-10 16:20:00|7588.2|7586.4|7603.4|7601.6|7606.7|7604.9|7588.1|7586.3|0
1689006300000|2023-07-10 16:25:00|7603.6|7601.8|7606.1|7604.3|7609.3|7607.5|7600.8|7599|0
1689006600000|2023-07-10 16:30:00|7606.2|7604.4|7610.8|7609|7613.5|7611.7|7602|7600.2|0
1689006900000|2023-07-10 16:35:00|7611.1|7609.3|7616.3|7614.5|7618.1|7616.3|7602.7|7600.9|0
1689007200000|2023-07-10 16:40:00|7616|7614.2|7624|7622.2|7627.3|7625.5|7613.7|7611.9|0
1689007500000|2023-07-10 16:45:00|7623.5|7621.7|7629.9|7628.1|7629.9|7628.1|7622.2|7620.4|0
1689007800000|2023-07-10 16:50:00|7629.2|7627.4|7633.4|7631.6|7636.8|7635|7629.2|7627.4|0
1689008100000|2023-07-10 16:55:00|7633.1|7631.3|7641.4|7639.6|7646.1|7644.3|7632.3|7630.5|0
1689008400000|2023-07-10 17:00:00|7641.3|7639.5|7641.2|7639.4|7649.3|7647.5|7638.5|7636.7|0
1689008700000|2023-07-10 17:05:00|7642|7640.2|7636.2|7634.4|7644|7642.2|7635|7633.2|0
1689009000000|2023-07-10 17:10:00|7636.3|7634.5|7640.9|7639.1|7642.4|7640.6|7631.4|7629.6|0
1689009300000|2023-07-10 17:15:00|7641.6|7639.8|7636|7634.2|7645.5|7643.7|7631.1|7629.3|0
1689009600000|2023-07-10 17:20:00|7635.8|7634|7641.5|7639.7|7642|7640.2|7635.5|7633.7|0
1689009900000|2023-07-10 17:25:00|7642.5|7640.7|7651.9|7650.1|7652.4|7650.6|7640.7|7638.9|0
1689010200000|2023-07-10 17:30:00|7652.9|7651.1|7645.7|7643.9|7660.2|7658.4|7645.4|7643.6|0
1689010500000|2023-07-10 17:35:00|7645.8|7644|7643.8|7642|7646|7644.2|7638.9|7637.1|0
1689010800000|2023-07-10 17:40:00|7643.7|7641.9|7648.3|7646.5|7648.7|7646.9|7640.3|7638.5|0
1689011100000|2023-07-10 17:45:00|7648.1|7646.3|7639.9|7638.1|7651.5|7649.7|7639.9|7638.1|0
1689011400000|2023-07-10 17:50:00|7639.8|7638|7642.2|7640.4|7648.4|7646.6|7639.3|7637.5|0
1689011700000|2023-07-10 17:55:00|7642.1|7640.3|7641.9|7640.1|7646.8|7645|7637.9|7636.1|0
1689012000000|2023-07-10 18:00:00|7642.8|7641|7632.3|7630.5|7643.4|7641.6|7632|7630.2|0
1689012300000|2023-07-10 18:05:00|7632.4|7630.6|7637.6|7635.8|7640.4|7638.6|7630.1|7628.3|0
1689012600000|2023-07-10 18:10:00|7637|7635.2|7652.5|7650.7|7653.1|7651.3|7637|7635.2|0
1689012900000|2023-07-10 18:15:00|7651.7|7649.9|7660.5|7658.7|7662|7660.2|7651|7649.2|0
1689013200000|2023-07-10 18:20:00|7660.3|7658.5|7664.5|7662.7|7668.3|7666.5|7656.8|7655|0
1689013500000|2023-07-10 18:25:00|7664.1|7662.3|7666.5|7664.7|7671.2|7669.4|7663.5|7661.7|0
1689013800000|2023-07-10 18:30:00|7666.7|7664.9|7659.6|7657.8|7667.7|7665.9|7655.6|7653.8|0
1689014100000|2023-07-10 18:35:00|7659.2|7657.4|7657.3|7655.5|7664.5|7662.7|7657.1|7655.3|0
1689014400000|2023-07-10 18:40:00|7657.7|7655.9|7656.8|7655|7661.5|7659.7|7653.9|7652.1|0
1689014700000|2023-07-10 18:45:00|7656.9|7655.1|7661.9|7660.1|7662.2|7660.4|7654.1|7652.3|0
1689015000000|2023-07-10 18:50:00|7662|7660.2|7666.4|7664.6|7669.2|7667.4|7661.5|7659.7|0
1689015300000|2023-07-10 18:55:00|7666.6|7664.8|7673|7671.2|7675.3|7673.5|7666.5|7664.7|0
1689015600000|2023-07-10 19:00:00|7673.9|7672.1|7668.4|7666.6|7674.7|7672.9|7663.4|7661.6|0
1689015900000|2023-07-10 19:05:00|7668.7|7666.9|7662.7|7660.9|7670.7|7668.9|7659|7657.2|0
1689016200000|2023-07-10 19:10:00|7662.1|7660.3|7662.1|7660.3|7664.4|7662.6|7658.5|7656.7|0
1689016500000|2023-07-10 19:15:00|7662|7660.2|7665.6|7663.8|7667.4|7665.6|7661.6|7659.8|0
1689016800000|2023-07-10 19:20:00|7666.3|7664.5|7658.8|7657|7671.3|7669.5|7656.9|7655.1|0
1689017100000|2023-07-10 19:25:00|7659.4|7657.6|7664.8|7663|7666.3|7664.5|7657.8|7656|0
1689017400000|2023-07-10 19:30:00|7664.2|7662.4|7660.8|7659|7667.7|7665.9|7659.3|7657.5|0
1689017700000|2023-07-10 19:35:00|7661.5|7659.7|7668.3|7666.5|7670.2|7668.4|7659.8|7658|0
1689018000000|2023-07-10 19:40:00|7668.4|7666.6|7656.3|7654.5|7668.7|7666.9|7656.3|7654.5|0
1689018300000|2023-07-10 19:45:00|7656.6|7654.8|7659.5|7657.7|7661|7659.2|7654.8|7653|0
1689018600000|2023-07-10 19:50:00|7656.8|7655|7669.9|7668.1|7672|7670.2|7655.4|7653.6|0
1689018900000|2023-07-10 19:55:00|7669.4|7667.6|7678.2|7676.4|7678.2|7676.4|7668.4|7666.6|0
1689019200000|2023-07-10 20:00:00|7678.9|7675.9|7679.5|7676.5|7680.9|7677.9|7672.1|7669.1|0
1689019500000|2023-07-10 20:05:00|7679.6|7676.6|7681.7|7678.7|7684.7|7681.7|7679.6|7676.6|0
1689019800000|2023-07-10 20:10:00|7681.8|7678.8|7681.6|7678.6|7683.3|7680.3|7681.6|7678.6|0
1689020100000|2023-07-10 20:15:00|7681.7|7678.7|7683|7680|7684|7681|7681.3|7678.3|0
1689020400000|2023-07-10 20:20:00|7682.9|7679.9|7683|7680|7683.4|7680.4|7682.4|7679.4|0
1689020700000|2023-07-10 20:25:00|7683.1|7680.1|7683|7680|7683.5|7680.5|7682.2|7679.2|0
1689021000000|2023-07-10 20:30:00|7682.9|7679.9|7684|7681|7684|7681|7682.6|7679.6|0
1689021300000|2023-07-10 20:35:00|7683.9|7680.9|7682.4|7679.4|7684.1|7681.1|7682.4|7679.4|0
1689021600000|2023-07-10 20:40:00|7682.5|7679.5|7682.1|7679.1|7682.8|7679.8|7682.1|7679.1|0
1689021900000|2023-07-10 20:45:00|7681.6|7678.6|7680.8|7677.8|7682.5|7679.5|7680.2|7677.2|0
1689022200000|2023-07-10 20:50:00|7680.9|7677.9|7680.5|7677.5|7680.9|7677.9|7680|7677|0
1689022500000|2023-07-10 20:55:00|7680.4|7677.4|7678.6|7675.6|7680.5|7677.5|7678.5|7675.5|0
1689022800000|2023-07-10 21:00:00|7678.7|7675.7|7678.2|7675.2|7679.8|7676.8|7678.2|7675.2|0
1689023100000|2023-07-10 21:05:00|7678.3|7675.3|7678.5|7675.5|7679.3|7676.3|7678|7675|0
1689023400000|2023-07-10 21:10:00|7678.4|7675.4|7678.5|7675.5|7678.9|7675.9|7678|7675|0
1689023700000|2023-07-10 21:15:00|7678.7|7675.7|7678.1|7675.1|7678.9|7675.9|7677.9|7674.9|0
1689024000000|2023-07-10 21:20:00|7677.9|7674.9|7677.4|7674.4|7677.9|7674.9|7677.1|7674.1|0
1689024300000|2023-07-10 21:25:00|7677.3|7674.3|7677.3|7674.3|7677.8|7674.8|7676.5|7673.5|0
1689024600000|2023-07-10 21:30:00|7677.4|7674.4|7678.3|7675.3|7678.3|7675.3|7677.4|7674.4|0
1689024900000|2023-07-10 21:35:00|7678.1|7675.1|7678.8|7675.8|7678.9|7675.9|7678.1|7675.1|0
1689025200000|2023-07-10 21:40:00|7678.9|7675.9|7679.9|7676.9|7680.7|7677.7|7678.8|7675.8|0
1689025500000|2023-07-10 21:45:00|7680|7677|7679.8|7676.8|7680.5|7677.5|7679.5|7676.5|0
1689025800000|2023-07-10 21:50:00|7680.5|7677.5|7680.3|7677.3|7680.6|7677.6|7679.5|7676.5|0
1689026100000|2023-07-10 21:55:00|7680.4|7677.4|7680.2|7677.2|7680.6|7677.6|7679.2|7676.2|0
1689026400000|2023-07-10 22:00:00|7680|7677|7676.8|7673.8|7680.2|7677.2|7676.8|7673.8|0
1689026700000|2023-07-10 22:05:00|7676.3|7673.3|7675.5|7672.5|7676.7|7673.7|7675.5|7672.5|0
1689027000000|2023-07-10 22:10:00|7675.6|7672.6|7676.7|7673.7|7676.7|7673.7|7675.5|7672.5|0
1689027300000|2023-07-10 22:15:00|7676.8|7673.8|7676.7|7673.7|7677|7674|7676.2|7673.2|0
1689027600000|2023-07-10 22:20:00|7676.6|7673.6|7676.7|7673.7|7677|7674|7675.9|7672.9|0
1689027900000|2023-07-10 22:25:00|7676.8|7673.8|7677.4|7674.4|7678|7675|7676.8|7673.8|0
1689028200000|2023-07-10 22:30:00|7677.5|7674.5|7677.3|7674.3|7677.8|7674.8|7677.3|7674.3|0
1689028500000|2023-07-10 22:35:00|7677.2|7674.2|7677.7|7674.7|7679.1|7676.1|7677.2|7674.2|0
1689028800000|2023-07-10 22:40:00|7677.6|7674.6|7678.4|7675.4|7678.5|7675.5|7677.1|7674.1|0
1689029100000|2023-07-10 22:45:00|7678.5|7675.5|7678.4|7675.4|7678.6|7675.6|7677.8|7674.8|0
1689029400000|2023-07-10 22:50:00|7678.3|7675.3|7677.2|7674.2|7678.3|7675.3|7676.8|7673.8|0
1689029700000|2023-07-10 22:55:00|7677.3|7674.3|7676.4|7673.4|7677.4|7674.4|7676.1|7673.1|0
1689030000000|2023-07-10 23:00:00|7676.5|7673.5|7676|7673|7676.5|7673.5|7675.9|7672.9|0
1689030300000|2023-07-10 23:05:00|7675.9|7672.9|7676.2|7673.2|7676.5|7673.5|7675.8|7672.8|0
1689030600000|2023-07-10 23:10:00|7676.3|7673.3|7674.9|7671.9|7676.5|7673.5|7674.9|7671.9|0
1689030900000|2023-07-10 23:15:00|7674.7|7671.7|7675.3|7672.3|7675.4|7672.4|7674|7671|0
1689031200000|2023-07-10 23:20:00|7675.4|7672.4|7675.2|7672.2|7676.1|7673.1|7675|7672|0
1689031500000|2023-07-10 23:25:00|7675.1|7672.1|7674.4|7671.4|7675.6|7672.6|7674.3|7671.3|0
1689031800000|2023-07-10 23:30:00|7674.5|7671.5|7673.8|7670.8|7674.8|7671.8|7673.8|7670.8|0
1689032100000|2023-07-10 23:35:00|7673.9|7670.9|7672.9|7669.9|7673.9|7670.9|7672.2|7669.2|0
1689032400000|2023-07-10 23:40:00|7672.8|7669.8|7672.2|7669.2|7673|7670|7672.1|7669.1|0
1689032700000|2023-07-10 23:45:00|7672.1|7669.1|7673.9|7670.9|7673.9|7670.9|7671.9|7668.9|0
1689033000000|2023-07-10 23:50:00|7673.7|7670.7|7675.9|7672.9|7675.9|7672.9|7673.4|7670.4|0
1689033300000|2023-07-10 23:55:00|7675.8|7672.8|7675.1|7670.1|7676.6|7673.6|7674|7670.1|0
1689033600000|2023-07-11 00:00:00|7675|7670|7667.1|7662.1|7676.4|7671.4|7667.1|7662.1|0
1689033900000|2023-07-11 00:05:00|7667.5|7662.5|7669.6|7664.6|7671.4|7666.4|7667.2|7662.2|0
1689034200000|2023-07-11 00:10:00|7669.7|7664.7|7671.2|7666.2|7672.1|7667.1|7668.9|7663.9|0
1689034500000|2023-07-11 00:15:00|7671.1|7666.1|7671.9|7666.9|7672.8|7667.8|7670.4|7665.4|0
1689034800000|2023-07-11 00:20:00|7671.8|7666.8|7671.4|7666.4|7672|7667|7670.1|7665.1|0
1689035100000|2023-07-11 00:25:00|7671.3|7666.3|7673.9|7668.9|7674|7669|7671.3|7666.3|0
1689035400000|2023-07-11 00:30:00|7674|7669|7673.7|7668.7|7674.7|7669.7|7672.2|7667.2|0
1689035700000|2023-07-11 00:35:00|7673.6|7668.6|7675|7670|7675.4|7670.4|7672.8|7667.8|0
1689036000000|2023-07-11 00:40:00|7675.1|7670.1|7674.7|7669.7|7676.9|7671.9|7673.9|7668.9|0
1689036300000|2023-07-11 00:45:00|7674.9|7669.9|7675.2|7670.2|7676.3|7671.3|7674.5|7669.5|0
1689036600000|2023-07-11 00:50:00|7675|7670|7674.9|7669.9|7676|7671|7674.4|7669.4|0
1689036900000|2023-07-11 00:55:00|7674.8|7669.8|7676.4|7671.4|7676.5|7671.5|7674.8|7669.8|0
1689037200000|2023-07-11 01:00:00|7676.3|7671.3|7673.5|7668.5|7676.3|7671.3|7672.2|7667.2|0
1689037500000|2023-07-11 01:05:00|7673.6|7668.6|7674.5|7669.5|7675.3|7670.3|7673.6|7668.6|0
1689037800000|2023-07-11 01:10:00|7674.9|7669.9|7675.9|7670.9|7676.4|7671.4|7674.1|7669.1|0
1689038100000|2023-07-11 01:15:00|7676.2|7671.2|7678.1|7673.1|7679.4|7674.4|7676.2|7671.2|0
1689038400000|2023-07-11 01:20:00|7677.9|7672.9|7679.7|7674.7|7680.4|7675.4|7677.9|7672.9|0
1689038700000|2023-07-11 01:25:00|7679.8|7674.8|7678.7|7673.7|7680|7675|7677.2|7672.2|0
1689039000000|2023-07-11 01:30:00|7678.6|7673.6|7676.7|7671.7|7679.3|7674.3|7676.7|7671.7|0
1689039300000|2023-07-11 01:35:00|7676.6|7671.6|7674.2|7669.2|7677.1|7672.1|7673.1|7668.1|0
1689039600000|2023-07-11 01:40:00|7674.1|7669.1|7674.1|7669.1|7675.5|7670.5|7673.1|7668.1|0
1689039900000|2023-07-11 01:45:00|7673.9|7668.9|7671.7|7666.7|7675.6|7670.6|7671.4|7666.4|0
1689040200000|2023-07-11 01:50:00|7671.9|7666.9|7672.7|7667.7|7672.7|7667.7|7671.1|7666.1|0
1689040500000|2023-07-11 01:55:00|7672.6|7667.6|7671.6|7666.6|7672.8|7667.8|7671.2|7666.2|0
1689040800000|2023-07-11 02:00:00|7671.4|7666.4|7669.7|7664.7|7672.1|7667.1|7669.6|7664.6|0
1689041100000|2023-07-11 02:05:00|7669.6|7664.6|7670.9|7665.9|7672.6|7667.6|7669.6|7664.6|0
1689041400000|2023-07-11 02:10:00|7671.1|7666.1|7671.6|7666.6|7671.7|7666.7|7670|7665|0
1689041700000|2023-07-11 02:15:00|7671.5|7666.5|7672.2|7667.2|7673.5|7668.5|7671.5|7666.5|0
1689042000000|2023-07-11 02:20:00|7672.3|7667.3|7674.4|7669.4|7674.5|7669.5|7672.2|7667.2|0
1689042300000|2023-07-11 02:25:00|7674.2|7669.2|7673.9|7668.9|7674.2|7669.2|7672.7|7667.7|0
1689042600000|2023-07-11 02:30:00|7673.8|7668.8|7673.7|7668.7|7674.7|7669.7|7673.5|7668.5|0
1689042900000|2023-07-11 02:35:00|7673.6|7668.6|7676.6|7671.6|7676.6|7671.6|7673.5|7668.5|0
1689043200000|2023-07-11 02:40:00|7676.7|7671.7|7676.9|7671.9|7677.2|7672.2|7675.7|7670.7|0
1689043500000|2023-07-11 02:45:00|7676.8|7671.8|7675.7|7670.7|7676.9|7671.9|7674.8|7669.8|0
1689043800000|2023-07-11 02:50:00|7675.9|7670.9|7676.7|7671.7|7677.1|7672.1|7675|7670|0
1689044100000|2023-07-11 02:55:00|7676.8|7671.8|7677.5|7672.5|7678.1|7673.1|7676.6|7671.6|0
1689044400000|2023-07-11 03:00:00|7677.4|7672.4|7678.2|7673.2|7678.2|7673.2|7676.9|7671.9|0
1689044700000|2023-07-11 03:05:00|7678.3|7673.3|7677.5|7672.5|7678.3|7673.3|7677|7672|0
1689045000000|2023-07-11 03:10:00|7677.4|7672.4|7678|7673|7678.4|7673.4|7676.7|7671.7|0
1689045300000|2023-07-11 03:15:00|7678.1|7673.1|7677.2|7672.2|7678.6|7673.6|7676.7|7671.7|0
1689045600000|2023-07-11 03:20:00|7677.1|7672.1|7677.1|7672.1|7677.5|7672.5|7676.8|7671.8|0
1689045900000|2023-07-11 03:25:00|7677|7672|7678.5|7673.5|7678.6|7673.6|7677|7672|0
1689046200000|2023-07-11 03:30:00|7678.4|7673.4|7677.5|7672.5|7678.6|7673.6|7676.2|7671.2|0
1689046500000|2023-07-11 03:35:00|7677.4|7672.4|7676.7|7671.7|7677.9|7672.9|7675.8|7670.8|0
1689046800000|2023-07-11 03:40:00|7676.6|7671.6|7677|7672|7677.1|7672.1|7676.2|7671.2|0
1689047100000|2023-07-11 03:45:00|7676.9|7671.9|7677.1|7672.1|7677.7|7672.7|7676.2|7671.2|0
1689047400000|2023-07-11 03:50:00|7677|7672|7677.4|7672.4|7677.6|7672.6|7676.9|7671.9|0
1689047700000|2023-07-11 03:55:00|7677.6|7672.6|7676.9|7671.9|7678.4|7673.4|7676.8|7671.8|0
1689048000000|2023-07-11 04:00:00|7676.8|7671.8|7675.7|7670.7|7677.1|7672.1|7675|7670|0
1689048300000|2023-07-11 04:05:00|7675.9|7670.9|7675.2|7670.2|7676.7|7671.7|7675|7670|0
1689048600000|2023-07-11 04:10:00|7675.4|7670.4|7675.5|7670.5|7675.8|7670.8|7675.2|7670.2|0
1689048900000|2023-07-11 04:15:00|7675.4|7670.4|7675.6|7670.6|7677.2|7672.2|7675.4|7670.4|0
1689049200000|2023-07-11 04:20:00|7675.7|7670.7|7675.1|7670.1|7676.2|7671.2|7674.6|7669.6|0
1689049500000|2023-07-11 04:25:00|7675.2|7670.2|7675.1|7670.1|7675.6|7670.6|7674.3|7669.3|0
1689049800000|2023-07-11 04:30:00|7675.3|7670.3|7675|7670|7676.1|7671.1|7674.4|7669.4|0
1689050100000|2023-07-11 04:35:00|7674.9|7669.9|7675.5|7670.5|7676.2|7671.2|7674.9|7669.9|0
1689050400000|2023-07-11 04:40:00|7675.4|7670.4|7675.5|7670.5|7675.8|7670.8|7674.5|7669.5|0
1689050700000|2023-07-11 04:45:00|7675.6|7670.6|7675.4|7670.4|7675.8|7670.8|7675|7670|0
1689051000000|2023-07-11 04:50:00|7675.2|7670.2|7674.9|7669.9|7675.2|7670.2|7673.4|7668.4|0
1689051300000|2023-07-11 04:55:00|7675|7670|7676.2|7671.2|7676.6|7671.6|7674.7|7669.7|0
1689051600000|2023-07-11 05:00:00|7676.3|7671.3|7678.3|7673.3|7678.4|7673.4|7676.2|7671.2|0
1689051900000|2023-07-11 05:05:00|7678.4|7673.4|7677.2|7672.2|7678.8|7673.8|7677.2|7672.2|0
1689052200000|2023-07-11 05:10:00|7677.1|7672.1|7672.5|7667.5|7677.2|7672.2|7671.7|7666.7|0
1689052500000|2023-07-11 05:15:00|7672.7|7667.7|7673.8|7668.8|7673.9|7668.9|7670.6|7665.6|0
1689052800000|2023-07-11 05:20:00|7673.9|7668.9|7676.2|7671.2|7676.3|7671.3|7673.8|7668.8|0
1689053100000|2023-07-11 05:25:00|7676.3|7671.3|7677|7672|7677.2|7672.2|7676.1|7671.1|0
1689053400000|2023-07-11 05:30:00|7677.1|7672.1|7679.8|7674.8|7681.6|7676.6|7677|7672|0
1689053700000|2023-07-11 05:35:00|7680.2|7675.2|7683.7|7678.7|7684.1|7679.1|7680|7675|0
1689054000000|2023-07-11 05:40:00|7683.8|7678.8|7682.9|7677.9|7684.8|7679.8|7682.1|7677.1|0
1689054300000|2023-07-11 05:45:00|7683|7678|7682|7677|7683.8|7678.8|7681.5|7676.5|0
1689054600000|2023-07-11 05:50:00|7681.7|7676.7|7682.5|7677.5|7683.5|7678.5|7681.6|7676.6|0
1689054900000|2023-07-11 05:55:00|7682.6|7677.6|7683.9|7678.9|7685.2|7680.2|7682.5|7677.5|0
1689055200000|2023-07-11 06:00:00|7683.7|7678.7|7692|7687|7692.7|7687.7|7682.9|7677.9|0
1689055500000|2023-07-11 06:05:00|7691.9|7686.9|7689.3|7684.3|7692|7687|7688.3|7683.3|0
1689055800000|2023-07-11 06:10:00|7689.2|7684.2|7693.5|7688.5|7693.7|7688.7|7688.7|7683.7|0
1689056100000|2023-07-11 06:15:00|7693.4|7688.4|7692|7687|7693.7|7688.7|7690.8|7685.8|0
1689056400000|2023-07-11 06:20:00|7691.9|7686.9|7696.7|7691.7|7696.9|7691.9|7691|7686|0
1689056700000|2023-07-11 06:25:00|7696.8|7691.8|7697.7|7692.7|7699.8|7694.8|7696.2|7691.2|0
1689057000000|2023-07-11 06:30:00|7697.6|7692.6|7692.2|7687.2|7698.2|7693.2|7692|7687|0
1689057300000|2023-07-11 06:35:00|7692.1|7687.1|7693.5|7688.5|7694.2|7689.2|7691.6|7686.6|0
1689057600000|2023-07-11 06:40:00|7693.1|7688.1|7699.4|7694.4|7699.9|7694.9|7692.7|7687.7|0
1689057900000|2023-07-11 06:45:00|7699.3|7694.3|7696.7|7691.7|7700.5|7695.5|7696.7|7691.7|0
1689058200000|2023-07-11 06:50:00|7696.5|7691.5|7697.9|7692.9|7698.9|7693.9|7696.1|7691.1|0
1689058500000|2023-07-11 06:55:00|7697.8|7692.8|7697.5|7692.5|7698.9|7693.9|7696.8|7691.8|0
1689058800000|2023-07-11 07:00:00|7697.4|7692.4|7694.2|7689.2|7698.2|7693.2|7690|7685|0
1689059100000|2023-07-11 07:05:00|7694.3|7689.3|7696.2|7691.2|7699.4|7694.4|7692.7|7687.7|0
1689059400000|2023-07-11 07:10:00|7696.3|7691.3|7696.8|7691.8|7696.8|7691.8|7692.9|7687.9|0
1689059700000|2023-07-11 07:15:00|7696.7|7691.7|7691.7|7686.7|7696.8|7691.8|7690.6|7685.6|0
1689060000000|2023-07-11 07:20:00|7691.8|7686.8|7690.9|7685.9|7694|7689|7690.8|7685.8|0
1689060300000|2023-07-11 07:25:00|7691|7686|7693.7|7688.7|7694.3|7689.3|7690|7685|0
1689060600000|2023-07-11 07:30:00|7693.6|7688.6|7691.9|7686.9|7694|7689|7690.1|7685.1|0
1689060900000|2023-07-11 07:35:00|7692|7687|7690|7685|7692.1|7687.1|7689.4|7684.4|0
1689061200000|2023-07-11 07:40:00|7689.6|7684.6|7690.8|7685.8|7692.8|7687.8|7689.4|7684.4|0
1689061500000|2023-07-11 07:45:00|7690.7|7685.7|7688.7|7683.7|7690.8|7685.8|7687|7682|0
1689061800000|2023-07-11 07:50:00|7688.8|7683.8|7688.5|7683.5|7689.8|7684.8|7687.2|7682.2|0
1689062100000|2023-07-11 07:55:00|7688.6|7683.6|7683|7678|7688.6|7683.6|7682.6|7677.6|0
1689062400000|2023-07-11 08:00:00|7683.1|7678.1|7690.1|7687.1|7695.1|7692.1|7681.9|7676.9|0
1689062700000|2023-07-11 08:05:00|7691.1|7688.1|7698.2|7695.2|7699.9|7696.9|7690.7|7687.7|0
1689063000000|2023-07-11 08:10:00|7698.4|7695.4|7698.4|7695.4|7699.6|7696.6|7693.1|7690.1|0
1689063300000|2023-07-11 08:15:00|7699.9|7696.9|7699.6|7696.6|7704.1|7701.1|7699.6|7696.6|0
1689063600000|2023-07-11 08:20:00|7699.5|7696.5|7701.6|7698.6|7701.7|7698.7|7699|7696|0
1689063900000|2023-07-11 08:25:00|7701.7|7698.7|7700.1|7697.1|7701.8|7698.8|7700.1|7697.1|0
1689064200000|2023-07-11 08:30:00|7700|7697|7697.6|7694.6|7700|7697|7696.9|7693.9|0
1689064500000|2023-07-11 08:35:00|7698|7695|7694.8|7691.8|7698|7695|7694.8|7691.8|0
1689064800000|2023-07-11 08:40:00|7694.9|7691.9|7691.1|7688.1|7695.6|7692.6|7688.4|7685.4|0
1689065100000|2023-07-11 08:45:00|7691.2|7688.2|7691.1|7688.1|7691.4|7688.4|7688.9|7685.9|0
1689065400000|2023-07-11 08:50:00|7691.5|7688.5|7695|7692|7695|7692|7690.5|7687.5|0
1689065700000|2023-07-11 08:55:00|7694.8|7691.8|7695.4|7692.4|7696.4|7693.4|7694.6|7691.6|0
1689066000000|2023-07-11 09:00:00|7695.5|7692.5|7694.7|7691.7|7695.7|7692.7|7693.3|7690.3|0
1689066300000|2023-07-11 09:05:00|7694.8|7691.8|7695.8|7692.8|7698|7695|7693.9|7690.9|0
1689066600000|2023-07-11 09:10:00|7696.1|7693.1|7698.1|7695.1|7698.1|7695.1|7695.8|7692.8|0
1689066900000|2023-07-11 09:15:00|7697.9|7694.9|7696.9|7693.9|7699.8|7696.8|7696.8|7693.8|0
1689067200000|2023-07-11 09:20:00|7696.8|7693.8|7700.1|7697.1|7700.3|7697.3|7696.8|7693.8|0
1689067500000|2023-07-11 09:25:00|7699.4|7696.4|7700.8|7697.8|7701.1|7698.1|7699.3|7696.3|0
1689067800000|2023-07-11 09:30:00|7701|7698|7703.9|7700.9|7704.2|7701.2|7700.8|7697.8|0
1689068100000|2023-07-11 09:35:00|7703.8|7700.8|7703.7|7700.7|7704.2|7701.2|7703.1|7700.1|0
1689068400000|2023-07-11 09:40:00|7704.1|7701.1|7706.3|7703.3|7706.4|7703.4|7704|7701|0
1689068700000|2023-07-11 09:45:00|7706.4|7703.4|7709.3|7706.3|7709.7|7706.7|7706.3|7703.3|0
1689069000000|2023-07-11 09:50:00|7709.4|7706.4|7709.1|7706.1|7711.5|7708.5|7707.6|7704.6|0
1689069300000|2023-07-11 09:55:00|7709.3|7706.3|7710.9|7707.9|7711.6|7708.6|7708.9|7705.9|0
1689069600000|2023-07-11 10:00:00|7711|7708|7708.3|7705.3|7711|7708|7708.1|7705.1|0
1689069900000|2023-07-11 10:05:00|7708.2|7705.2|7704|7701|7708.8|7705.8|7704|7701|0
1689070200000|2023-07-11 10:10:00|7704.1|7701.1|7705.6|7702.6|7706.9|7703.9|7704.1|7701.1|0
1689070500000|2023-07-11 10:15:00|7705.5|7702.5|7703.3|7700.3|7706.1|7703.1|7703.1|7700.1|0
1689070800000|2023-07-11 10:20:00|7703.2|7700.2|7704.1|7701.1|7704.5|7701.5|7702.8|7699.8|0
1689071100000|2023-07-11 10:25:00|7703.9|7700.9|7704.8|7701.8|7705.5|7702.5|7703.8|7700.8|0
1689071400000|2023-07-11 10:30:00|7704.6|7701.6|7704.5|7701.5|7705.2|7702.2|7703.5|7700.5|0
1689071700000|2023-07-11 10:35:00|7704.7|7701.7|7705.7|7702.7|7707.1|7704.1|7703.4|7700.4|0
1689072000000|2023-07-11 10:40:00|7706.2|7703.2|7708.9|7705.9|7709.3|7706.3|7705.6|7702.6|0
1689072300000|2023-07-11 10:45:00|7708.8|7705.8|7707.8|7704.8|7708.8|7705.8|7706.8|7703.8|0
1689072600000|2023-07-11 10:50:00|7707.7|7704.7|7705.4|7702.4|7708.1|7705.1|7705.2|7702.2|0
1689072900000|2023-07-11 10:55:00|7705.3|7702.3|7702.1|7699.1|7705.4|7702.4|7701.9|7698.9|0
1689073200000|2023-07-11 11:00:00|7704.4|7701.4|7705.9|7702.9|7705.9|7702.9|7699.6|7696.6|0
1689073500000|2023-07-11 11:05:00|7706.1|7703.1|7707.6|7704.6|7707.8|7704.8|7705.1|7702.1|0
1689073800000|2023-07-11 11:10:00|7707.7|7704.7|7706.3|7703.3|7708|7705|7705.9|7702.9|0
1689074100000|2023-07-11 11:15:00|7706.1|7703.1|7705.5|7702.5|7706.5|7703.5|7705.2|7702.2|0
1689074400000|2023-07-11 11:20:00|7705.6|7702.6|7709.6|7706.6|7710.5|7707.5|7705.5|7702.5|0
1689074700000|2023-07-11 11:25:00|7709.7|7706.7|7710.2|7707.2|7710.3|7707.3|7708.8|7705.8|0
1689075000000|2023-07-11 11:30:00|7710.3|7707.3|7709.8|7706.8|7710.6|7707.6|7708.4|7705.4|0
1689075300000|2023-07-11 11:35:00|7710|7707|7709.4|7706.4|7711.3|7708.3|7707.8|7704.8|0
1689075600000|2023-07-11 11:40:00|7709.2|7706.2|7707.5|7704.5|7709.4|7706.4|7705.1|7702.1|0
1689075900000|2023-07-11 11:45:00|7707.4|7704.4|7709.5|7706.5|7709.5|7706.5|7705.9|7702.9|0
1689076200000|2023-07-11 11:50:00|7709.8|7706.8|7712.4|7709.4|7712.5|7709.5|7709.7|7706.7|0
1689076500000|2023-07-11 11:55:00|7712.3|7709.3|7712|7709|7712.3|7709.3|7710.1|7707.1|0
1689076800000|2023-07-11 12:00:00|7711.6|7708.6|7713.2|7710.2|7714|7711|7710|7707|0
1689077100000|2023-07-11 12:05:00|7713.5|7710.5|7709.7|7706.7|7715.1|7712.1|7709.7|7706.7|0
1689077400000|2023-07-11 12:10:00|7709.5|7706.5|7708.5|7705.5|7710.3|7707.3|7708|7705|0
1689077700000|2023-07-11 12:15:00|7708.4|7705.4|7697.3|7694.3|7708.6|7705.6|7696.9|7693.9|0
1689078000000|2023-07-11 12:20:00|7696.6|7693.6|7696.9|7693.9|7701.5|7698.5|7695.9|7692.9|0
1689078300000|2023-07-11 12:25:00|7697|7694|7701.9|7698.9|7701.9|7698.9|7697|7694|0
1689078600000|2023-07-11 12:30:00|7702|7699|7709.6|7706.6|7709.6|7706.6|7701.3|7698.3|0
1689078900000|2023-07-11 12:35:00|7709.9|7706.9|7700.7|7697.7|7710.7|7707.7|7699.6|7696.6|0
1689079200000|2023-07-11 12:40:00|7700.3|7697.3|7704.8|7701.8|7705.7|7702.7|7697.6|7694.6|0
1689079500000|2023-07-11 12:45:00|7704.5|7701.5|7687|7684|7704.5|7701.5|7686.4|7683.4|0
1689079800000|2023-07-11 12:50:00|7686.9|7683.9|7680.7|7677.7|7691|7688|7680|7677|0
1689080100000|2023-07-11 12:55:00|7680.6|7677.6|7691.4|7688.4|7691.4|7688.4|7680.6|7677.6|0
1689080400000|2023-07-11 13:00:00|7692|7689|7687|7684|7692|7689|7683.7|7680.7|0
1689080700000|2023-07-11 13:05:00|7686.4|7683.4|7686|7683|7686.5|7683.5|7681.9|7678.9|0
1689081000000|2023-07-11 13:10:00|7685.4|7682.4|7685.7|7682.7|7689.9|7686.9|7684.7|7681.7|0
1689081300000|2023-07-11 13:15:00|7686|7683|7678.1|7675.1|7686.1|7683.1|7676.8|7673.8|0
1689081600000|2023-07-11 13:20:00|7678|7675|7676.5|7673.5|7678.1|7675.1|7672.6|7669.6|0
1689081900000|2023-07-11 13:25:00|7674.1|7671.1|7673.7|7670.7|7675.6|7672.6|7671|7668|0
1689082200000|2023-07-11 13:30:00|7675.8|7672.8|7678.6|7676.8|7683.7|7681.9|7653.8|7652|0
1689082500000|2023-07-11 13:35:00|7678.7|7676.9|7700.4|7698.6|7703.5|7701.7|7678.7|7676.9|0
1689082800000|2023-07-11 13:40:00|7700.5|7698.7|7661.9|7660.1|7701.7|7699.9|7645.1|7643.3|0
1689083100000|2023-07-11 13:45:00|7659.9|7658.1|7639.9|7638.1|7671.1|7669.3|7639.1|7637.3|0
1689083400000|2023-07-11 13:50:00|7640|7638.2|7658.1|7656.3|7664.2|7662.4|7635.1|7633.3|0
1689083700000|2023-07-11 13:55:00|7657.1|7655.3|7653.6|7651.8|7657.8|7656|7636.1|7634.3|0
1689084000000|2023-07-11 14:00:00|7652.1|7650.3|7636|7634.2|7656.2|7654.4|7636|7634.2|0
1689084300000|2023-07-11 14:05:00|7636.3|7634.5|7634.8|7633|7636.3|7634.5|7617.4|7615.6|0
1689084600000|2023-07-11 14:10:00|7635.1|7633.3|7622.5|7620.7|7638.3|7636.5|7617.6|7615.8|0
1689084900000|2023-07-11 14:15:00|7622.3|7620.5|7644.4|7642.6|7645|7643.2|7619.7|7617.9|0
1689085200000|2023-07-11 14:20:00|7642.7|7640.9|7653.4|7651.6|7659.1|7657.3|7642.7|7640.9|0
1689085500000|2023-07-11 14:25:00|7653.2|7651.4|7667.4|7665.6|7667.9|7666.1|7651.2|7649.4|0
1689085800000|2023-07-11 14:30:00|7668.8|7667|7674.8|7673|7681.1|7679.3|7667.3|7665.5|0
1689086100000|2023-07-11 14:35:00|7675|7673.2|7689.2|7687.4|7692.4|7690.6|7674.4|7672.6|0
1689086400000|2023-07-11 14:40:00|7689.3|7687.5|7692.4|7690.6|7692.6|7690.8|7682.8|7681|0
1689086700000|2023-07-11 14:45:00|7693.6|7691.8|7690.7|7688.9|7694.3|7692.5|7681.8|7680|0
1689087000000|2023-07-11 14:50:00|7690.1|7688.3|7680.3|7678.5|7692.2|7690.4|7670.4|7668.6|0
1689087300000|2023-07-11 14:55:00|7679.8|7678|7678.1|7676.3|7684|7682.2|7674.5|7672.7|0
1689087600000|2023-07-11 15:00:00|7678.4|7676.6|7695|7693.2|7697.4|7695.6|7677.4|7675.6|0
1689087900000|2023-07-11 15:05:00|7695.4|7693.6|7679|7677.2|7695.4|7693.6|7674.3|7672.5|0
1689088200000|2023-07-11 15:10:00|7679.7|7677.9|7681|7679.2|7687|7685.2|7678.5|7676.7|0
1689088500000|2023-07-11 15:15:00|7680.9|7679.1|7674.3|7672.5|7685.1|7683.3|7663.5|7661.7|0
1689088800000|2023-07-11 15:20:00|7673.7|7671.9|7676.6|7674.8|7680.3|7678.5|7672.4|7670.6|0
1689089100000|2023-07-11 15:25:00|7677|7675.2|7673.8|7672|7677.6|7675.8|7665.3|7663.5|0
1689089400000|2023-07-11 15:30:00|7673.6|7671.8|7671.9|7670.1|7675|7673.2|7664.8|7663|0
1689089700000|2023-07-11 15:35:00|7671.8|7670|7674.4|7672.6|7676.1|7674.3|7669|7667.2|0
1689090000000|2023-07-11 15:40:00|7673.7|7671.9|7663.9|7662.1|7674.1|7672.3|7660.7|7658.9|0
1689090300000|2023-07-11 15:45:00|7663.4|7661.6|7676.4|7674.6|7676.8|7675|7661.7|7659.9|0
1689090600000|2023-07-11 15:50:00|7676|7674.2|7685.1|7683.3|7685.6|7683.8|7670.6|7668.8|0
1689090900000|2023-07-11 15:55:00|7685.3|7683.5|7697.2|7695.4|7697.6|7695.8|7685.2|7683.4|0
1689091200000|2023-07-11 16:00:00|7698.8|7697|7704.3|7702.5|7705.8|7704|7697.1|7695.3|0
1689091500000|2023-07-11 16:05:00|7704.5|7702.7|7695.8|7694|7706.3|7704.5|7695.1|7693.3|0
1689091800000|2023-07-11 16:10:00|7695.6|7693.8|7694.6|7692.8|7698|7696.2|7692.1|7690.3|0
1689092100000|2023-07-11 16:15:00|7694.5|7692.7|7686.9|7685.1|7696.6|7694.8|7681|7679.2|0
1689092400000|2023-07-11 16:20:00|7686.8|7685|7692.8|7691|7695|7693.2|7686.6|7684.8|0
1689092700000|2023-07-11 16:25:00|7692.1|7690.3|7672.6|7670.8|7693.2|7691.4|7667.8|7666|0
1689093000000|2023-07-11 16:30:00|7674.5|7672.7|7680.3|7678.5|7680.8|7679|7670.5|7668.7|0
1689093300000|2023-07-11 16:35:00|7680.2|7678.4|7687.2|7685.4|7689.3|7687.5|7679.9|7678.1|0
1689093600000|2023-07-11 16:40:00|7687.1|7685.3|7686.3|7684.5|7688.6|7686.8|7682.5|7680.7|0
1689093900000|2023-07-11 16:45:00|7686|7684.2|7687.9|7686.1|7688.3|7686.5|7682.4|7680.6|0
1689094200000|2023-07-11 16:50:00|7687.8|7686|7692.9|7691.1|7695.2|7693.4|7685.9|7684.1|0
1689094500000|2023-07-11 16:55:00|7691.9|7690.1|7691|7689.2|7691.9|7690.1|7685.1|7683.3|0
1689094800000|2023-07-11 17:00:00|7690.3|7688.5|7693|7691.2|7696.3|7694.5|7690.1|7688.3|0
1689095100000|2023-07-11 17:05:00|7693.3|7691.5|7683.4|7681.6|7693.4|7691.6|7682.9|7681.1|0
1689095400000|2023-07-11 17:10:00|7683.3|7681.5|7680.3|7678.5|7685.1|7683.3|7674.3|7672.5|0
1689095700000|2023-07-11 17:15:00|7680.6|7678.8|7678.5|7676.7|7682.8|7681|7673.3|7671.5|0
1689096000000|2023-07-11 17:20:00|7677.9|7676.1|7673.7|7671.9|7680.6|7678.8|7669.7|7667.9|0
1689096300000|2023-07-11 17:25:00|7673.8|7672|7679|7677.2|7679.1|7677.3|7672.7|7670.9|0
1689096600000|2023-07-11 17:30:00|7679.1|7677.3|7678.4|7676.6|7681.5|7679.7|7675.2|7673.4|0
1689096900000|2023-07-11 17:35:00|7678.2|7676.4|7677.8|7676|7682.8|7681|7676.4|7674.6|0
1689097200000|2023-07-11 17:40:00|7677.9|7676.1|7671.3|7669.5|7678.2|7676.4|7669.9|7668.1|0
1689097500000|2023-07-11 17:45:00|7671|7669.2|7667.2|7665.4|7671.4|7669.6|7656.4|7654.6|0
1689097800000|2023-07-11 17:50:00|7666.7|7664.9|7666.8|7665|7668.3|7666.5|7662.8|7661|0
1689098100000|2023-07-11 17:55:00|7666.9|7665.1|7674.5|7672.7|7675.4|7673.6|7666|7664.2|0
1689098400000|2023-07-11 18:00:00|7674.3|7672.5|7673.7|7671.9|7675.6|7673.8|7669.6|7667.8|0
1689098700000|2023-07-11 18:05:00|7673.1|7671.3|7668.6|7666.8|7675|7673.2|7668.1|7666.3|0
1689099000000|2023-07-11 18:10:00|7668.5|7666.7|7660.4|7658.6|7671.6|7669.8|7658.3|7656.5|0
1689099300000|2023-07-11 18:15:00|7660.3|7658.5|7651.8|7650|7660.3|7658.5|7651.8|7650|0
1689099600000|2023-07-11 18:20:00|7651.7|7649.9|7648|7646.2|7655.7|7653.9|7646.4|7644.6|0
1689099900000|2023-07-11 18:25:00|7648.2|7646.4|7653.8|7652|7654.3|7652.5|7644.2|7642.4|0
1689100200000|2023-07-11 18:30:00|7653.9|7652.1|7647.3|7645.5|7655|7653.2|7645|7643.2|0
1689100500000|2023-07-11 18:35:00|7647.1|7645.3|7650.8|7649|7651.4|7649.6|7638.8|7637|0
1689100800000|2023-07-11 18:40:00|7651.5|7649.7|7658.1|7656.3|7658.3|7656.5|7651.1|7649.3|0
1689101100000|2023-07-11 18:45:00|7657.8|7656|7661.7|7659.9|7662.1|7660.3|7657.1|7655.3|0
1689101400000|2023-07-11 18:50:00|7661.8|7660|7668.5|7666.7|7670.4|7668.6|7661.2|7659.4|0
1689101700000|2023-07-11 18:55:00|7668.7|7666.9|7674.6|7672.8|7676.8|7675|7666.4|7664.6|0
1689102000000|2023-07-11 19:00:00|7674.2|7672.4|7675.6|7673.8|7676.4|7674.6|7671.5|7669.7|0
1689102300000|2023-07-11 19:05:00|7675|7673.2|7671|7669.2|7676.3|7674.5|7666.5|7664.7|0
1689102600000|2023-07-11 19:10:00|7670.8|7669|7674.6|7672.8|7677|7675.2|7670|7668.2|0
1689102900000|2023-07-11 19:15:00|7674.8|7673|7684.4|7682.6|7686.2|7684.4|7674.1|7672.3|0
1689103200000|2023-07-11 19:20:00|7684.6|7682.8|7683.5|7681.7|7685.8|7684|7677.2|7675.4|0
1689103500000|2023-07-11 19:25:00|7683.8|7682|7686.3|7684.5|7686.3|7684.5|7682.1|7680.3|0
1689103800000|2023-07-11 19:30:00|7686|7684.2|7677.4|7675.6|7687.7|7685.9|7677.4|7675.6|0
1689104100000|2023-07-11 19:35:00|7677|7675.2|7685.5|7683.7|7686|7684.2|7677|7675.2|0
1689104400000|2023-07-11 19:40:00|7685.8|7684|7692.7|7690.9|7694.2|7692.4|7684.4|7682.6|0
1689104700000|2023-07-11 19:45:00|7692.6|7690.8|7711.5|7709.7|7711.7|7709.9|7692.6|7690.8|0
1689105000000|2023-07-11 19:50:00|7712|7710.2|7698.4|7696.6|7714.5|7712.7|7697.2|7695.4|0
1689105300000|2023-07-11 19:55:00|7698.5|7696.7|7701.1|7699.3|7705.9|7704.1|7695.1|7693.3|0
1689105600000|2023-07-11 20:00:00|7701.7|7698.7|7696.5|7693.5|7701.8|7698.8|7695.5|7692.5|0
1689105900000|2023-07-11 20:05:00|7696.7|7693.7|7698.2|7695.2|7698.7|7695.7|7696.4|7693.4|0
1689106200000|2023-07-11 20:10:00|7698.1|7695.1|7698.8|7695.8|7699.5|7696.5|7695.3|7692.3|0
1689106500000|2023-07-11 20:15:00|7698.7|7695.7|7699.3|7696.3|7700|7697|7698.7|7695.7|0
1689106800000|2023-07-11 20:20:00|7699.4|7696.4|7696.6|7693.6|7699.4|7696.4|7696.1|7693.1|0
1689107100000|2023-07-11 20:25:00|7697|7694|7697.8|7694.8|7697.8|7694.8|7696.5|7693.5|0
1689107400000|2023-07-11 20:30:00|7697.7|7694.7|7700.6|7697.6|7700.8|7697.8|7697.6|7694.6|0
1689107700000|2023-07-11 20:35:00|7700.7|7697.7|7700.3|7697.3|7701.4|7698.4|7699.8|7696.8|0
1689108000000|2023-07-11 20:40:00|7700.4|7697.4|7699.4|7696.4|7700.6|7697.6|7699.4|7696.4|0
1689108300000|2023-07-11 20:45:00|7699.3|7696.3|7697.5|7694.5|7699.3|7696.3|7696.8|7693.8|0
1689108600000|2023-07-11 20:50:00|7697.4|7694.4|7697.5|7694.5|7697.7|7694.7|7697|7694|0
1689108900000|2023-07-11 20:55:00|7697.4|7694.4|7696.7|7693.7|7697.8|7694.8|7696.2|7693.2|0
1689109200000|2023-07-11 21:00:00|7696.6|7693.6|7696.4|7693.4|7696.7|7693.7|7695.2|7692.2|0
1689109500000|2023-07-11 21:05:00|7696.3|7693.3|7696.4|7693.4|7697|7694|7696.1|7693.1|0
1689109800000|2023-07-11 21:10:00|7696.5|7693.5|7696.3|7693.3|7697.1|7694.1|7695.9|7692.9|0
1689110100000|2023-07-11 21:15:00|7696.2|7693.2|7695.9|7692.9|7696.4|7693.4|7695.8|7692.8|0
1689110400000|2023-07-11 21:20:00|7696|7693|7695.6|7692.6|7696|7693|7695.3|7692.3|0
1689110700000|2023-07-11 21:25:00|7695.7|7692.7|7695.5|7692.5|7695.8|7692.8|7695.4|7692.4|0
1689111000000|2023-07-11 21:30:00|7695.6|7692.6|7696.3|7693.3|7696.5|7693.5|7695.5|7692.5|0
1689111300000|2023-07-11 21:35:00|7696.2|7693.2|7696.2|7693.2|7696.3|7693.3|7695.8|7692.8|0
1689111600000|2023-07-11 21:40:00|7696.3|7693.3|7696|7693|7696.6|7693.6|7695.7|7692.7|0
1689111900000|2023-07-11 21:45:00|7696.1|7693.1|7695.9|7692.9|7696.4|7693.4|7695.7|7692.7|0
1689112200000|2023-07-11 21:50:00|7696|7693|7696.8|7693.8|7697|7694|7696|7693|0
1689112500000|2023-07-11 21:55:00|7696.9|7693.9|7697|7694|7697.3|7694.3|7696.9|7693.9|0
1689112800000|2023-07-11 22:00:00|7696.9|7693.9|7696.9|7693.9|7697.2|7694.2|7696|7693|0
1689113100000|2023-07-11 22:05:00|7697|7694|7697.7|7694.7|7697.9|7694.9|7696.7|7693.7|0
1689113400000|2023-07-11 22:10:00|7697.8|7694.8|7699|7696|7699|7696|7697.8|7694.8|0
1689113700000|2023-07-11 22:15:00|7699.1|7696.1|7698.6|7695.6|7699.6|7696.6|7698.5|7695.5|0
1689114000000|2023-07-11 22:20:00|7698.4|7695.4|7699.5|7696.5|7699.8|7696.8|7698.4|7695.4|0
1689114300000|2023-07-11 22:25:00|7699.4|7696.4|7699.9|7696.9|7700.2|7697.2|7699.4|7696.4|0
1689114600000|2023-07-11 22:30:00|7699.8|7696.8|7699.8|7696.8|7699.8|7696.8|7699.4|7696.4|0
1689114900000|2023-07-11 22:35:00|7699.7|7696.7|7700|7697|7700.1|7697.1|7699.7|7696.7|0
1689115200000|2023-07-11 22:40:00|7699.9|7696.9|7700.1|7697.1|7700.4|7697.4|7699.7|7696.7|0
1689115500000|2023-07-11 22:45:00|7700|7697|7700.5|7697.5|7700.5|7697.5|7700|7697|0
1689115800000|2023-07-11 22:50:00|7700.6|7697.6|7700.8|7697.8|7701|7698|7700.4|7697.4|0
1689116100000|2023-07-11 22:55:00|7700.7|7697.7|7702.2|7699.2|7702.2|7699.2|7700.7|7697.7|0
1689116400000|2023-07-11 23:00:00|7702.3|7699.3|7703.4|7700.4|7703.5|7700.5|7701.9|7698.9|0
1689116700000|2023-07-11 23:05:00|7703.1|7700.1|7704.2|7701.2|7704.4|7701.4|7702.9|7699.9|0
1689117000000|2023-07-11 23:10:00|7704.3|7701.3|7704.3|7701.3|7704.5|7701.5|7703.8|7700.8|0
1689117300000|2023-07-11 23:15:00|7704.2|7701.2|7704.2|7701.2|7704.9|7701.9|7704.2|7701.2|0
1689117600000|2023-07-11 23:20:00|7704|7701|7702.5|7699.5|7704|7701|7702.5|7699.5|0
1689117900000|2023-07-11 23:25:00|7702.3|7699.3|7702.4|7699.4|7702.7|7699.7|7702.1|7699.1|0
1689118200000|2023-07-11 23:30:00|7702.1|7699.1|7701.7|7698.7|7702.7|7699.7|7701.7|7698.7|0
1689118500000|2023-07-11 23:35:00|7701.8|7698.8|7701.7|7698.7|7702|7699|7701.3|7698.3|0
1689118800000|2023-07-11 23:40:00|7701.8|7698.8|7701.8|7698.8|7702.4|7699.4|7701.3|7698.3|0
1689119100000|2023-07-11 23:45:00|7701.7|7698.7|7701.2|7698.2|7701.8|7698.8|7700.9|7697.9|0
1689119400000|2023-07-11 23:50:00|7701.1|7698.1|7701.9|7698.9|7702.1|7699.1|7700.7|7697.7|0
1689119700000|2023-07-11 23:55:00|7702|7699|7705.5|7700.5|7705.5|7701.5|7701.8|7698.8|0
1689120000000|2023-07-12 00:00:00|7705.2|7700.2|7705.6|7700.6|7706.6|7701.6|7703.6|7698.6|0
1689120300000|2023-07-12 00:05:00|7705.7|7700.7|7707.3|7702.3|7707.9|7702.9|7705.5|7700.5|0
1689120600000|2023-07-12 00:10:00|7707.2|7702.2|7705.3|7700.3|7707.2|7702.2|7704.2|7699.2|0
1689120900000|2023-07-12 00:15:00|7705.4|7700.4|7704.7|7699.7|7706.5|7701.5|7704.7|7699.7|0
1689121200000|2023-07-12 00:20:00|7704.6|7699.6|7703|7698|7705.3|7700.3|7701.4|7696.4|0
1689121500000|2023-07-12 00:25:00|7702.7|7697.7|7705|7700|7705.1|7700.1|7702.2|7697.2|0
1689121800000|2023-07-12 00:30:00|7705.2|7700.2|7703|7698|7706|7701|7702.7|7697.7|0
1689122100000|2023-07-12 00:35:00|7702.9|7697.9|7701.6|7696.6|7703.5|7698.5|7701.4|7696.4|0
1689122400000|2023-07-12 00:40:00|7701.7|7696.7|7702.5|7697.5|7703.7|7698.7|7701|7696|0
1689122700000|2023-07-12 00:45:00|7702.3|7697.3|7702|7697|7703|7698|7701.5|7696.5|0
1689123000000|2023-07-12 00:50:00|7701.9|7696.9|7703.9|7698.9|7703.9|7698.9|7701.5|7696.5|0
1689123300000|2023-07-12 00:55:00|7703.8|7698.8|7704.2|7699.2|7705.9|7700.9|7703.7|7698.7|0
1689123600000|2023-07-12 01:00:00|7704|7699|7706.1|7701.1|7706.4|7701.4|7703.7|7698.7|0
1689123900000|2023-07-12 01:05:00|7706.2|7701.2|7706.9|7701.9|7707.4|7702.4|7705.5|7700.5|0
1689124200000|2023-07-12 01:10:00|7706.8|7701.8|7706.5|7701.5|7707.6|7702.6|7705.8|7700.8|0
1689124500000|2023-07-12 01:15:00|7706.4|7701.4|7706|7701|7708.6|7703.6|7705.9|7700.9|0
1689124800000|2023-07-12 01:20:00|7706.1|7701.1|7704|7699|7706.3|7701.3|7703.9|7698.9|0
1689125100000|2023-07-12 01:25:00|7704.1|7699.1|7703|7698|7705|7700|7702.4|7697.4|0
1689125400000|2023-07-12 01:30:00|7702.9|7697.9|7701.5|7696.5|7703.8|7698.8|7700.8|7695.8|0
1689125700000|2023-07-12 01:35:00|7701.6|7696.6|7703.9|7698.9|7704|7699|7701.6|7696.6|0
1689126000000|2023-07-12 01:40:00|7704|7699|7707.4|7702.4|7707.7|7702.7|7703.8|7698.8|0
1689126300000|2023-07-12 01:45:00|7707.5|7702.5|7705.7|7700.7|7707.7|7702.7|7705.5|7700.5|0
1689126600000|2023-07-12 01:50:00|7705.8|7700.8|7706.2|7701.2|7706.5|7701.5|7704.8|7699.8|0
1689126900000|2023-07-12 01:55:00|7706.1|7701.1|7703.1|7698.1|7706.8|7701.8|7703.1|7698.1|0
1689127200000|2023-07-12 02:00:00|7703|7698|7704.5|7699.5|7704.9|7699.9|7702.5|7697.5|0
1689127500000|2023-07-12 02:05:00|7704.4|7699.4|7704.4|7699.4|7705.7|7700.7|7703.4|7698.4|0
1689127800000|2023-07-12 02:10:00|7704.3|7699.3|7704.3|7699.3|7705.5|7700.5|7703.7|7698.7|0
1689128100000|2023-07-12 02:15:00|7704.2|7699.2|7705.3|7700.3|7705.8|7700.8|7704.1|7699.1|0
1689128400000|2023-07-12 02:20:00|7705.2|7700.2|7707.4|7702.4|7708.7|7703.7|7705.2|7700.2|0
1689128700000|2023-07-12 02:25:00|7707.2|7702.2|7706.4|7701.4|7707.4|7702.4|7705.2|7700.2|0
1689129000000|2023-07-12 02:30:00|7706.3|7701.3|7708.4|7703.4|7709.2|7704.2|7705.9|7700.9|0
1689129300000|2023-07-12 02:35:00|7708.3|7703.3|7707.4|7702.4|7708.5|7703.5|7707.3|7702.3|0
1689129600000|2023-07-12 02:40:00|7707.3|7702.3|7709.2|7704.2|7709.3|7704.3|7707.3|7702.3|0
1689129900000|2023-07-12 02:45:00|7709.1|7704.1|7708.9|7703.9|7709.7|7704.7|7708.9|7703.9|0
1689130200000|2023-07-12 02:50:00|7708.8|7703.8|7710.6|7705.6|7710.6|7705.6|7708.7|7703.7|0
1689130500000|2023-07-12 02:55:00|7710.4|7705.4|7711.9|7706.9|7712.1|7707.1|7709.9|7704.9|0
1689130800000|2023-07-12 03:00:00|7712|7707|7709.9|7704.9|7712|7707|7709.7|7704.7|0
1689131100000|2023-07-12 03:05:00|7710|7705|7710|7705|7711.2|7706.2|7709.8|7704.8|0
1689131400000|2023-07-12 03:10:00|7710.1|7705.1|7709.8|7704.8|7710.7|7705.7|7709.5|7704.5|0
1689131700000|2023-07-12 03:15:00|7709.9|7704.9|7710.3|7705.3|7710.4|7705.4|7709.2|7704.2|0
1689132000000|2023-07-12 03:20:00|7710.4|7705.4|7710.4|7705.4|7710.7|7705.7|7709.8|7704.8|0
1689132300000|2023-07-12 03:25:00|7710.3|7705.3|7709.7|7704.7|7710.5|7705.5|7709.7|7704.7|0
1689132600000|2023-07-12 03:30:00|7709.6|7704.6|7712|7707|7712.2|7707.2|7709.4|7704.4|0
1689132900000|2023-07-12 03:35:00|7711.9|7706.9|7712.9|7707.9|7713.9|7708.9|7711.6|7706.6|0
1689133200000|2023-07-12 03:40:00|7713|7708|7710.6|7705.6|7713.2|7708.2|7710.5|7705.5|0
1689133500000|2023-07-12 03:45:00|7710.5|7705.5|7711.7|7706.7|7712|7707|7710.2|7705.2|0
1689133800000|2023-07-12 03:50:00|7711.4|7706.4|7710.5|7705.5|7711.5|7706.5|7710.1|7705.1|0
1689134100000|2023-07-12 03:55:00|7710.6|7705.6|7711.2|7706.2|7711.3|7706.3|7710.5|7705.5|0
1689134400000|2023-07-12 04:00:00|7711.3|7706.3|7711.7|7706.7|7712|7707|7710.6|7705.6|0
1689134700000|2023-07-12 04:05:00|7711.6|7706.6|7711.4|7706.4|7712.3|7707.3|7711.3|7706.3|0
1689135000000|2023-07-12 04:10:00|7711.5|7706.5|7711.8|7706.8|7712|7707|7711.2|7706.2|0
1689135300000|2023-07-12 04:15:00|7711.9|7706.9|7715.1|7710.1|7715.3|7710.3|7711.6|7706.6|0
1689135600000|2023-07-12 04:20:00|7715.2|7710.2|7715.2|7710.2|7715.6|7710.6|7714|7709|0
1689135900000|2023-07-12 04:25:00|7715.1|7710.1|7718.4|7713.4|7718.4|7713.4|7714.7|7709.7|0
1689136200000|2023-07-12 04:30:00|7718.5|7713.5|7716.4|7711.4|7718.9|7713.9|7715.5|7710.5|0
1689136500000|2023-07-12 04:35:00|7716.3|7711.3|7715.6|7710.6|7716.4|7711.4|7715.1|7710.1|0
1689136800000|2023-07-12 04:40:00|7715.5|7710.5|7715.2|7710.2|7716.4|7711.4|7714.9|7709.9|0
1689137100000|2023-07-12 04:45:00|7715.1|7710.1|7714.5|7709.5|7715.3|7710.3|7714|7709|0
1689137400000|2023-07-12 04:50:00|7714.3|7709.3|7713.6|7708.6|7714.5|7709.5|7713.3|7708.3|0
1689137700000|2023-07-12 04:55:00|7713.7|7708.7|7714.1|7709.1|7714.3|7709.3|7713.6|7708.6|0
1689138000000|2023-07-12 05:00:00|7714|7709|7714.8|7709.8|7714.9|7709.9|7713|7708|0
1689138300000|2023-07-12 05:05:00|7714.6|7709.6|7712.3|7707.3|7714.8|7709.8|7712.1|7707.1|0
1689138600000|2023-07-12 05:10:00|7712.4|7707.4|7713.5|7708.5|7713.9|7708.9|7712.4|7707.4|0
1689138900000|2023-07-12 05:15:00|7713.6|7708.6|7714.8|7709.8|7714.8|7709.8|7713|7708|0
1689139200000|2023-07-12 05:20:00|7714.9|7709.9|7714.4|7709.4|7716.1|7711.1|7713.8|7708.8|0
1689139500000|2023-07-12 05:25:00|7714.2|7709.2|7713.7|7708.7|7714.6|7709.6|7713.4|7708.4|0
1689139800000|2023-07-12 05:30:00|7713.8|7708.8|7711.8|7706.8|7714.4|7709.4|7711.3|7706.3|0
1689140100000|2023-07-12 05:35:00|7711.7|7706.7|7710.7|7705.7|7711.9|7706.9|7710.3|7705.3|0
1689140400000|2023-07-12 05:40:00|7710.8|7705.8|7710.8|7705.8|7711.3|7706.3|7708.6|7703.6|0
1689140700000|2023-07-12 05:45:00|7710.9|7705.9|7710.8|7705.8|7711.4|7706.4|7710|7705|0
1689141000000|2023-07-12 05:50:00|7710.7|7705.7|7710.9|7705.9|7711.6|7706.6|7710.2|7705.2|0
1689141300000|2023-07-12 05:55:00|7710.8|7705.8|7710.4|7705.4|7711.1|7706.1|7709.7|7704.7|0
1689141600000|2023-07-12 06:00:00|7710.6|7705.6|7715.2|7710.2|7715.3|7710.3|7710|7705|0
1689141900000|2023-07-12 06:05:00|7715|7710|7716.1|7711.1|7716.7|7711.7|7714.7|7709.7|0
1689142200000|2023-07-12 06:10:00|7716|7711|7715.9|7710.9|7717.7|7712.7|7715.5|7710.5|0
1689142500000|2023-07-12 06:15:00|7716|7711|7714.1|7709.1|7716.8|7711.8|7713.1|7708.1|0
1689142800000|2023-07-12 06:20:00|7714|7709|7714.4|7709.4|7714.8|7709.8|7713.6|7708.6|0
1689143100000|2023-07-12 06:25:00|7714.6|7709.6|7715.4|7710.4|7715.9|7710.9|7713.8|7708.8|0
1689143400000|2023-07-12 06:30:00|7714.9|7709.9|7715.1|7710.1|7716.3|7711.3|7714.4|7709.4|0
1689143700000|2023-07-12 06:35:00|7715.2|7710.2|7713.6|7708.6|7715.2|7710.2|7713.4|7708.4|0
1689144000000|2023-07-12 06:40:00|7713.5|7708.5|7712.6|7707.6|7713.7|7708.7|7712.2|7707.2|0
1689144300000|2023-07-12 06:45:00|7712.7|7707.7|7710.8|7705.8|7712.7|7707.7|7710.8|7705.8|0
1689144600000|2023-07-12 06:50:00|7710.7|7705.7|7711.8|7706.8|7711.8|7706.8|7710.4|7705.4|0
1689144900000|2023-07-12 06:55:00|7711.5|7706.5|7712.7|7707.7|7712.9|7707.9|7711.4|7706.4|0
1689145200000|2023-07-12 07:00:00|7712.3|7707.3|7712.1|7707.1|7715.3|7710.3|7710.8|7705.8|0
1689145500000|2023-07-12 07:05:00|7712.2|7707.2|7710.7|7705.7|7713.4|7708.4|7710|7705|0
1689145800000|2023-07-12 07:10:00|7710.6|7705.6|7709.3|7704.3|7712.1|7707.1|7709|7704|0
1689146100000|2023-07-12 07:15:00|7709.5|7704.5|7711|7706|7713|7708|7708.9|7703.9|0
1689146400000|2023-07-12 07:20:00|7711.1|7706.1|7711.4|7706.4|7712.9|7707.9|7710.8|7705.8|0
1689146700000|2023-07-12 07:25:00|7711.5|7706.5|7716.2|7711.2|7716.5|7711.5|7711.5|7706.5|0
1689147000000|2023-07-12 07:30:00|7716.3|7711.3|7717.9|7712.9|7718.6|7713.6|7714.2|7709.2|0
1689147300000|2023-07-12 07:35:00|7717.8|7712.8|7722.1|7717.1|7722.6|7717.6|7717.4|7712.4|0
1689147600000|2023-07-12 07:40:00|7721.8|7716.8|7721.6|7716.6|7723.3|7718.3|7720.8|7715.8|0
1689147900000|2023-07-12 07:45:00|7721.5|7716.5|7723|7718|7723.4|7718.4|7720.3|7715.3|0
1689148200000|2023-07-12 07:50:00|7722.9|7717.9|7723.5|7718.5|7724.6|7719.6|7721.2|7716.2|0
1689148500000|2023-07-12 07:55:00|7723.4|7718.4|7722.3|7717.3|7723.8|7718.8|7721.6|7716.6|0
1689148800000|2023-07-12 08:00:00|7722.2|7717.2|7733.6|7730.6|7738.4|7735.4|7720.7|7715.7|0
1689149100000|2023-07-12 08:05:00|7733.8|7730.8|7735.5|7732.5|7736.3|7733.3|7732.5|7729.5|0
1689149400000|2023-07-12 08:10:00|7735.7|7732.7|7734.6|7731.6|7736.5|7733.5|7733.1|7730.1|0
1689149700000|2023-07-12 08:15:00|7734.5|7731.5|7733.7|7730.7|7738.4|7735.4|7733.2|7730.2|0
1689150000000|2023-07-12 08:20:00|7733.6|7730.6|7730.5|7727.5|7733.7|7730.7|7730.2|7727.2|0
1689150300000|2023-07-12 08:25:00|7730.1|7727.1|7731.7|7728.7|7732.4|7729.4|7728.7|7725.7|0
1689150600000|2023-07-12 08:30:00|7731.5|7728.5|7732.1|7729.1|7732.8|7729.8|7731.4|7728.4|0
1689150900000|2023-07-12 08:35:00|7732|7729|7732.3|7729.3|7732.3|7729.3|7731.3|7728.3|0
1689151200000|2023-07-12 08:40:00|7732.2|7729.2|7732.4|7729.4|7732.7|7729.7|7731.6|7728.6|0
1689151500000|2023-07-12 08:45:00|7732.1|7729.1|7731.7|7728.7|7732.6|7729.6|7731.2|7728.2|0
1689151800000|2023-07-12 08:50:00|7731.6|7728.6|7729.2|7726.2|7732.9|7729.9|7728.8|7725.8|0
1689152100000|2023-07-12 08:55:00|7729|7726|7731.4|7728.4|7732|7729|7728.7|7725.7|0
1689152400000|2023-07-12 09:00:00|7731.5|7728.5|7733.8|7730.8|7733.8|7730.8|7731.4|7728.4|0
1689152700000|2023-07-12 09:05:00|7734.1|7731.1|7735.6|7732.6|7735.6|7732.6|7734.1|7731.1|0
1689153000000|2023-07-12 09:10:00|7735.4|7732.4|7737|7734|7737.8|7734.8|7734.9|7731.9|0
1689153300000|2023-07-12 09:15:00|7737.5|7734.5|7737.9|7734.9|7739.6|7736.6|7737.2|7734.2|0
1689153600000|2023-07-12 09:20:00|7737.8|7734.8|7738.9|7735.9|7738.9|7735.9|7736.5|7733.5|0
1689153900000|2023-07-12 09:25:00|7739.2|7736.2|7740.6|7737.6|7740.7|7737.7|7738.7|7735.7|0
1689154200000|2023-07-12 09:30:00|7740.7|7737.7|7740|7737|7741.1|7738.1|7739.9|7736.9|0
1689154500000|2023-07-12 09:35:00|7740.1|7737.1|7740|7737|7740.8|7737.8|7739.8|7736.8|0
1689154800000|2023-07-12 09:40:00|7739.9|7736.9|7740|7737|7740.2|7737.2|7739.4|7736.4|0
1689155100000|2023-07-12 09:45:00|7740.1|7737.1|7739.3|7736.3|7740.1|7737.1|7739.3|7736.3|0
1689155400000|2023-07-12 09:50:00|7739.5|7736.5|7740.5|7737.5|7740.5|7737.5|7738.7|7735.7|0
1689155700000|2023-07-12 09:55:00|7740.6|7737.6|7742.2|7739.2|7742.3|7739.3|7740.5|7737.5|0
1689156000000|2023-07-12 10:00:00|7742.4|7739.4|7740|7737|7743|7740|7740|7737|0
1689156300000|2023-07-12 10:05:00|7740.1|7737.1|7739.2|7736.2|7740.2|7737.2|7738.6|7735.6|0
1689156600000|2023-07-12 10:10:00|7739|7736|7738.7|7735.7|7740.8|7737.8|7738.6|7735.6|0
1689156900000|2023-07-12 10:15:00|7738.8|7735.8|7738.6|7735.6|7738.8|7735.8|7737.6|7734.6|0
1689157200000|2023-07-12 10:20:00|7738.8|7735.8|7737|7734|7738.8|7735.8|7737|7734|0
1689157500000|2023-07-12 10:25:00|7736.9|7733.9|7739.1|7736.1|7741|7738|7736.6|7733.6|0
1689157800000|2023-07-12 10:30:00|7739|7736|7740.5|7737.5|7741.3|7738.3|7738.7|7735.7|0
1689158100000|2023-07-12 10:35:00|7742.5|7739.5|7743.8|7740.8|7744.1|7741.1|7742.5|7739.5|0
1689158400000|2023-07-12 10:40:00|7743.4|7740.4|7743|7740|7744.6|7741.6|7742.1|7739.1|0
1689158700000|2023-07-12 10:45:00|7743.1|7740.1|7744.9|7741.9|7745.2|7742.2|7743.1|7740.1|0
1689159000000|2023-07-12 10:50:00|7745|7742|7741.4|7738.4|7745.1|7742.1|7741.2|7738.2|0
1689159300000|2023-07-12 10:55:00|7741.5|7738.5|7742|7739|7742.6|7739.6|7741.1|7738.1|0
1689159600000|2023-07-12 11:00:00|7739.8|7736.8|7736.7|7733.7|7739.9|7736.9|7736.7|7733.7|0
1689159900000|2023-07-12 11:05:00|7736.6|7733.6|7731.9|7728.9|7738|7735|7731.6|7728.6|0
1689160200000|2023-07-12 11:10:00|7732|7729|7735.7|7732.7|7735.7|7732.7|7731.8|7728.8|0
1689160500000|2023-07-12 11:15:00|7735.8|7732.8|7736|7733|7736.4|7733.4|7734.7|7731.7|0
1689160800000|2023-07-12 11:20:00|7735.8|7732.8|7735.4|7732.4|7736.1|7733.1|7734.5|7731.5|0
1689161100000|2023-07-12 11:25:00|7735.5|7732.5|7736.1|7733.1|7737.2|7734.2|7734.7|7731.7|0
1689161400000|2023-07-12 11:30:00|7735.9|7732.9|7736.3|7733.3|7737.1|7734.1|7735.7|7732.7|0
1689161700000|2023-07-12 11:35:00|7736.4|7733.4|7738|7735|7739.2|7736.2|7736.3|7733.3|0
1689162000000|2023-07-12 11:40:00|7737.7|7734.7|7739.8|7736.8|7740.8|7737.8|7737.6|7734.6|0
1689162300000|2023-07-12 11:45:00|7739.7|7736.7|7737.2|7734.2|7739.9|7736.9|7737.2|7734.2|0
1689162600000|2023-07-12 11:50:00|7737.3|7734.3|7737.4|7734.4|7738.3|7735.3|7736.4|7733.4|0
1689162900000|2023-07-12 11:55:00|7737.5|7734.5|7737.7|7734.7|7738.6|7735.6|7737.2|7734.2|0
1689163200000|2023-07-12 12:00:00|7737.6|7734.6|7735.1|7732.1|7739|7736|7734|7731|0
1689163500000|2023-07-12 12:05:00|7735|7732|7738.6|7735.6|7740.6|7737.6|7734.5|7731.5|0
1689163800000|2023-07-12 12:10:00|7738.8|7735.8|7741.4|7738.4|7742|7739|7737|7734|0
1689164100000|2023-07-12 12:15:00|7741.1|7738.1|7744.2|7741.2|7744.9|7741.9|7741|7738|0
1689164400000|2023-07-12 12:20:00|7744|7741|7744.1|7741.1|7746.2|7743.2|7743.5|7740.5|0
1689164700000|2023-07-12 12:25:00|7744|7741|7744.1|7741.1|7744.9|7741.9|7741.5|7738.5|0
1689165000000|2023-07-12 12:30:00|7744|7741|7794.2|7791.2|7805.9|7802.9|7743.7|7740.7|0
1689165300000|2023-07-12 12:35:00|7794.1|7791.1|7802.4|7799.4|7810.2|7807.2|7793.5|7790.5|0
1689165600000|2023-07-12 12:40:00|7801.7|7798.7|7794.7|7791.7|7803.2|7800.2|7793.4|7790.4|0
1689165900000|2023-07-12 12:45:00|7795|7792|7800|7797|7801.6|7798.6|7795|7792|0
1689166200000|2023-07-12 12:50:00|7799.8|7796.8|7789.2|7786.2|7801.1|7798.1|7786.3|7783.3|0
1689166500000|2023-07-12 12:55:00|7789.3|7786.3|7799.8|7796.8|7800|7797|7789.3|7786.3|0
1689166800000|2023-07-12 13:00:00|7800|7797|7805.4|7802.4|7807|7804|7799.7|7796.7|0
1689167100000|2023-07-12 13:05:00|7805.7|7802.7|7800.9|7797.9|7808.7|7805.7|7799.2|7796.2|0
1689167400000|2023-07-12 13:10:00|7800.8|7797.8|7807.5|7804.5|7807.5|7804.5|7797.5|7794.5|0
1689167700000|2023-07-12 13:15:00|7807.7|7804.7|7808|7805|7808.6|7805.6|7803.2|7800.2|0
1689168000000|2023-07-12 13:20:00|7807.8|7804.8|7804.9|7801.9|7808.3|7805.3|7802.7|7799.7|0
1689168300000|2023-07-12 13:25:00|7801.6|7798.6|7806.4|7803.4|7809.3|7806.3|7798.8|7795.8|0
1689168600000|2023-07-12 13:30:00|7809.4|7806.4|7805.7|7803.9|7819.4|7817.6|7797.2|7795.4|0
1689168900000|2023-07-12 13:35:00|7807.1|7805.3|7798.9|7797.1|7815.4|7813.6|7789.5|7787.7|0
1689169200000|2023-07-12 13:40:00|7799.5|7797.7|7808.3|7806.5|7810.9|7809.1|7787.2|7785.4|0
1689169500000|2023-07-12 13:45:00|7807.7|7805.9|7815.1|7813.3|7822.3|7820.5|7805.3|7803.5|0
1689169800000|2023-07-12 13:50:00|7814.9|7813.1|7828.4|7826.6|7831.3|7829.5|7802.6|7800.8|0
1689170100000|2023-07-12 13:55:00|7828.6|7826.8|7832.4|7830.6|7838.5|7836.7|7817.6|7815.8|0
1689170400000|2023-07-12 14:00:00|7833.2|7831.4|7840|7838.2|7840.3|7838.5|7826.1|7824.3|0
1689170700000|2023-07-12 14:05:00|7839.6|7837.8|7852.3|7850.5|7854|7852.2|7834.9|7833.1|0
1689171000000|2023-07-12 14:10:00|7852.5|7850.7|7847|7845.2|7853.6|7851.8|7837.8|7836|0
1689171300000|2023-07-12 14:15:00|7846.1|7844.3|7855.1|7853.3|7855.1|7853.3|7842.7|7840.9|0
1689171600000|2023-07-12 14:20:00|7855.2|7853.4|7850.6|7848.8|7860.2|7858.4|7850.4|7848.6|0
1689171900000|2023-07-12 14:25:00|7850.3|7848.5|7839.7|7837.9|7850.3|7848.5|7836.1|7834.3|0
1689172200000|2023-07-12 14:30:00|7840.4|7838.6|7832.3|7830.5|7850|7848.2|7829.8|7828|0
1689172500000|2023-07-12 14:35:00|7831.9|7830.1|7836.7|7834.9|7837.7|7835.9|7825.5|7823.7|0
1689172800000|2023-07-12 14:40:00|7836.9|7835.1|7842.6|7840.8|7848.2|7846.4|7835.4|7833.6|0
1689173100000|2023-07-12 14:45:00|7842.8|7841|7842.7|7840.9|7850.6|7848.8|7840.3|7838.5|0
1689173400000|2023-07-12 14:50:00|7842.8|7841|7823.9|7822.1|7846|7844.2|7823.3|7821.5|0
1689173700000|2023-07-12 14:55:00|7824.4|7822.6|7814.3|7812.5|7826.5|7824.7|7807.2|7805.4|0
1689174000000|2023-07-12 15:00:00|7815.2|7813.4|7818.1|7816.3|7819.3|7817.5|7812.9|7811.1|0
1689174300000|2023-07-12 15:05:00|7817.6|7815.8|7814.6|7812.8|7819.1|7817.3|7809.4|7807.6|0
1689174600000|2023-07-12 15:10:00|7815.2|7813.4|7821.2|7819.4|7827.9|7826.1|7814.6|7812.8|0
1689174900000|2023-07-12 15:15:00|7823.1|7821.3|7835.6|7833.8|7836.4|7834.6|7821.6|7819.8|0
1689175200000|2023-07-12 15:20:00|7835.5|7833.7|7828.8|7827|7837.2|7835.4|7828.8|7827|0
1689175500000|2023-07-12 15:25:00|7828.9|7827.1|7821.7|7819.9|7830.3|7828.5|7820.9|7819.1|0
1689175800000|2023-07-12 15:30:00|7822.7|7820.9|7812.1|7810.3|7824.5|7822.7|7809.9|7808.1|0
1689176100000|2023-07-12 15:35:00|7812.6|7810.8|7795|7793.2|7814|7812.2|7793.4|7791.6|0
1689176400000|2023-07-12 15:40:00|7795.4|7793.6|7776.5|7774.7|7795.4|7793.6|7771.1|7769.3|0
1689176700000|2023-07-12 15:45:00|7774.5|7772.7|7786.1|7784.3|7789.1|7787.3|7764.2|7762.4|0
1689177000000|2023-07-12 15:50:00|7785.3|7783.5|7773.6|7771.8|7786|7784.2|7759.5|7757.7|0
1689177300000|2023-07-12 15:55:00|7773|7771.2|7764.8|7763|7773.5|7771.7|7754.3|7752.5|0
1689177600000|2023-07-12 16:00:00|7764.1|7762.3|7766.2|7764.4|7776.9|7775.1|7758.4|7756.6|0
1689177900000|2023-07-12 16:05:00|7765.9|7764.1|7771|7769.2|7772.9|7771.1|7762|7760.2|0
1689178200000|2023-07-12 16:10:00|7769.4|7767.6|7779.3|7777.5|7784.1|7782.3|7766.9|7765.1|0
1689178500000|2023-07-12 16:15:00|7781|7779.2|7778.8|7777|7781|7779.2|7769.7|7767.9|0
1689178800000|2023-07-12 16:20:00|7779.2|7777.4|7787.2|7785.4|7788.2|7786.4|7776.2|7774.4|0
1689179100000|2023-07-12 16:25:00|7788.1|7786.3|7790.3|7788.5|7791|7789.2|7777.6|7775.8|0
1689179400000|2023-07-12 16:30:00|7790.1|7788.3|7801.8|7800|7801.9|7800.1|7786.6|7784.8|0
1689179700000|2023-07-12 16:35:00|7801.5|7799.7|7803.2|7801.4|7806.7|7804.9|7793.5|7791.7|0
1689180000000|2023-07-12 16:40:00|7802.9|7801.1|7797.5|7795.7|7803.8|7802|7791.5|7789.7|0
1689180300000|2023-07-12 16:45:00|7797.7|7795.9|7812.6|7810.8|7814.2|7812.4|7794.9|7793.1|0
1689180600000|2023-07-12 16:50:00|7812.8|7811|7805.7|7803.9|7814.1|7812.3|7804.8|7803|0
1689180900000|2023-07-12 16:55:00|7804.6|7802.8|7801.9|7800.1|7808.4|7806.6|7799|7797.2|0
1689181200000|2023-07-12 17:00:00|7802.1|7800.3|7806.2|7804.4|7810.4|7808.6|7799.8|7798|0
1689181500000|2023-07-12 17:05:00|7806.1|7804.3|7799.7|7797.9|7808.4|7806.6|7798.8|7797|0
1689181800000|2023-07-12 17:10:00|7799.6|7797.8|7804.4|7802.6|7805.4|7803.6|7793.7|7791.9|0
1689182100000|2023-07-12 17:15:00|7804.6|7802.8|7811.9|7810.1|7812.4|7810.6|7804.5|7802.7|0
1689182400000|2023-07-12 17:20:00|7812.2|7810.4|7814.7|7812.9|7818.3|7816.5|7811.9|7810.1|0
1689182700000|2023-07-12 17:25:00|7814.8|7813|7817.7|7815.9|7818.9|7817.1|7811|7809.2|0
1689183000000|2023-07-12 17:30:00|7818.1|7816.3|7822.9|7821.1|7824.1|7822.3|7816.5|7814.7|0
1689183300000|2023-07-12 17:35:00|7823.6|7821.8|7828.8|7827|7829|7827.2|7820.9|7819.1|0
1689183600000|2023-07-12 17:40:00|7829.4|7827.6|7832.6|7830.8|7833.7|7831.9|7827.7|7825.9|0
1689183900000|2023-07-12 17:45:00|7832.8|7831|7830.3|7828.5|7834.2|7832.4|7824.9|7823.1|0
1689184200000|2023-07-12 17:50:00|7830.2|7828.4|7831.8|7830|7834.8|7833|7830|7828.2|0
1689184500000|2023-07-12 17:55:00|7832.1|7830.3|7830.8|7829|7833.5|7831.7|7827.2|7825.4|0
1689184800000|2023-07-12 18:00:00|7831.2|7829.4|7827.1|7825.3|7831.2|7829.4|7821.2|7819.4|0
1689185100000|2023-07-12 18:05:00|7826.1|7824.3|7831.8|7830|7832.3|7830.5|7824.3|7822.5|0
1689185400000|2023-07-12 18:10:00|7832.1|7830.3|7836.8|7835|7837.7|7835.9|7827.5|7825.7|0
1689185700000|2023-07-12 18:15:00|7837.1|7835.3|7838.7|7836.9|7840.3|7838.5|7836.3|7834.5|0
1689186000000|2023-07-12 18:20:00|7838.6|7836.8|7838.9|7837.1|7840.7|7838.9|7834.4|7832.6|0
1689186300000|2023-07-12 18:25:00|7839|7837.2|7841.9|7840.1|7843.6|7841.8|7838.6|7836.8|0
1689186600000|2023-07-12 18:30:00|7842|7840.2|7842.4|7840.6|7842.6|7840.8|7837.1|7835.3|0
1689186900000|2023-07-12 18:35:00|7842.5|7840.7|7842|7840.2|7847.1|7845.3|7842|7840.2|0
1689187200000|2023-07-12 18:40:00|7841.3|7839.5|7835.8|7834|7842.1|7840.3|7830.4|7828.6|0
1689187500000|2023-07-12 18:45:00|7834.8|7833|7828|7826.2|7834.8|7833|7824.9|7823.1|0
1689187800000|2023-07-12 18:50:00|7828.5|7826.7|7825.1|7823.3|7828.5|7826.7|7820.6|7818.8|0
1689188100000|2023-07-12 18:55:00|7824.8|7823|7828.2|7826.4|7829.7|7827.9|7823.2|7821.4|0
1689188400000|2023-07-12 19:00:00|7827.8|7826|7829.9|7828.1|7830.4|7828.6|7822.4|7820.6|0
1689188700000|2023-07-12 19:05:00|7829.5|7827.7|7832.6|7830.8|7836.1|7834.3|7824|7822.2|0
1689189000000|2023-07-12 19:10:00|7832|7830.2|7837.9|7836.1|7839.5|7837.7|7829.9|7828.1|0
1689189300000|2023-07-12 19:15:00|7837.8|7836|7835.2|7833.4|7842.8|7841|7833.6|7831.8|0
1689189600000|2023-07-12 19:20:00|7834.5|7832.7|7818.5|7816.7|7834.5|7832.7|7813.6|7811.8|0
1689189900000|2023-07-12 19:25:00|7816.8|7815|7823.5|7821.7|7823.8|7822|7810.3|7808.5|0
1689190200000|2023-07-12 19:30:00|7823.7|7821.9|7835.8|7834|7835.9|7834.1|7820.5|7818.7|0
1689190500000|2023-07-12 19:35:00|7836.2|7834.4|7838.6|7836.8|7840.3|7838.5|7834.7|7832.9|0
1689190800000|2023-07-12 19:40:00|7838.4|7836.6|7837.3|7835.5|7840.7|7838.9|7834.8|7833|0
1689191100000|2023-07-12 19:45:00|7837.5|7835.7|7839.4|7837.6|7843.4|7841.6|7832.4|7830.6|0
1689191400000|2023-07-12 19:50:00|7832.2|7830.4|7840.4|7838.6|7841.4|7839.6|7830.2|7828.4|0
1689191700000|2023-07-12 19:55:00|7840.5|7838.7|7835.8|7834|7840.5|7838.7|7829|7827.2|0
1689192000000|2023-07-12 20:00:00|7836.4|7833.4|7838.6|7835.6|7842.4|7839.4|7830.1|7827.1|0
1689192300000|2023-07-12 20:05:00|7838.7|7835.7|7837.5|7834.5|7840.1|7837.1|7837.3|7834.3|0
1689192600000|2023-07-12 20:10:00|7837.4|7834.4|7838.7|7835.7|7838.7|7835.7|7837.3|7834.3|0
1689192900000|2023-07-12 20:15:00|7838.8|7835.8|7841.2|7838.2|7841.3|7838.3|7838.6|7835.6|0
1689193200000|2023-07-12 20:20:00|7841.3|7838.3|7841.2|7838.2|7841.6|7838.6|7840.7|7837.7|0
1689193500000|2023-07-12 20:25:00|7841.1|7838.1|7841.5|7838.5|7842.3|7839.3|7840.7|7837.7|0
1689193800000|2023-07-12 20:30:00|7841.4|7838.4|7841.6|7838.6|7842.4|7839.4|7841|7838|0
1689194100000|2023-07-12 20:35:00|7841.5|7838.5|7843.1|7840.1|7843.1|7840.1|7841.5|7838.5|0
1689194400000|2023-07-12 20:40:00|7843.2|7840.2|7842.6|7839.6|7843.8|7840.8|7842.6|7839.6|0
1689194700000|2023-07-12 20:45:00|7842.7|7839.7|7841.3|7838.3|7843.1|7840.1|7841.2|7838.2|0
1689195000000|2023-07-12 20:50:00|7841|7838|7841.4|7838.4|7841.7|7838.7|7840.8|7837.8|0
1689195300000|2023-07-12 20:55:00|7841.3|7838.3|7840.6|7837.6|7841.3|7838.3|7840|7837|0
1689195600000|2023-07-12 21:00:00|7840.7|7837.7|7839.2|7836.2|7840.9|7837.9|7839.1|7836.1|0
1689195900000|2023-07-12 21:05:00|7839|7836|7839.8|7836.8|7840.1|7837.1|7838.9|7835.9|0
1689196200000|2023-07-12 21:10:00|7839.7|7836.7|7839.5|7836.5|7840.5|7837.5|7839.1|7836.1|0
1689196500000|2023-07-12 21:15:00|7839.3|7836.3|7839.9|7836.9|7840.2|7837.2|7839.2|7836.2|0
1689196800000|2023-07-12 21:20:00|7839.6|7836.6|7839.9|7836.9|7839.9|7836.9|7839.4|7836.4|0
1689197100000|2023-07-12 21:25:00|7840|7837|7839.7|7836.7|7840.1|7837.1|7839.7|7836.7|0
1689197400000|2023-07-12 21:30:00|7839.6|7836.6|7839.3|7836.3|7839.8|7836.8|7839.2|7836.2|0
1689197700000|2023-07-12 21:35:00|7839.2|7836.2|7840.8|7837.8|7841.2|7838.2|7839.2|7836.2|0
1689198000000|2023-07-12 21:40:00|7840.7|7837.7|7840.9|7837.9|7841.2|7838.2|7840.1|7837.1|0
1689198300000|2023-07-12 21:45:00|7841|7838|7841.7|7838.7|7842.6|7839.6|7841|7838|0
1689198600000|2023-07-12 21:50:00|7842|7839|7841.2|7838.2|7842|7839|7840.7|7837.7|0
1689198900000|2023-07-12 21:55:00|7841.3|7838.3|7841|7838|7841.8|7838.8|7841|7838|0
1689199200000|2023-07-12 22:00:00|7841.1|7838.1|7842.5|7839.5|7842.6|7839.6|7840.6|7837.6|0
1689199500000|2023-07-12 22:05:00|7842.4|7839.4|7843.1|7840.1|7843.5|7840.5|7842.4|7839.4|0
1689199800000|2023-07-12 22:10:00|7843|7840|7844.8|7841.8|7845.2|7842.2|7842.9|7839.9|0
1689200100000|2023-07-12 22:15:00|7844.9|7841.9|7844.8|7841.8|7845.4|7842.4|7844.8|7841.8|0
1689200400000|2023-07-12 22:20:00|7844.9|7841.9|7847.1|7844.1|7847.2|7844.2|7844.6|7841.6|0
1689200700000|2023-07-12 22:25:00|7847|7844|7846.6|7843.6|7847.2|7844.2|7846.3|7843.3|0
1689201000000|2023-07-12 22:30:00|7846.5|7843.5|7846.2|7843.2|7847.5|7844.5|7846.1|7843.1|0
1689201300000|2023-07-12 22:35:00|7846.1|7843.1|7846.8|7843.8|7846.8|7843.8|7845.6|7842.6|0
1689201600000|2023-07-12 22:40:00|7846.9|7843.9|7849.6|7846.6|7849.9|7846.9|7846.7|7843.7|0
1689201900000|2023-07-12 22:45:00|7849.5|7846.5|7849.4|7846.4|7849.6|7846.6|7848.8|7845.8|0
1689202200000|2023-07-12 22:50:00|7849.5|7846.5|7848.6|7845.6|7849.7|7846.7|7847.7|7844.7|0
1689202500000|2023-07-12 22:55:00|7848.4|7845.4|7848.1|7845.1|7848.8|7845.8|7847.8|7844.8|0
1689202800000|2023-07-12 23:00:00|7848.3|7845.3|7848.1|7845.1|7848.7|7845.7|7848|7845|0
1689203100000|2023-07-12 23:05:00|7848.2|7845.2|7847.1|7844.1|7848.2|7845.2|7847|7844|0
1689203400000|2023-07-12 23:10:00|7847.4|7844.4|7847.6|7844.6|7848.2|7845.2|7847.4|7844.4|0
1689203700000|2023-07-12 23:15:00|7847.5|7844.5|7848.2|7845.2|7848.7|7845.7|7846.9|7843.9|0
1689204000000|2023-07-12 23:20:00|7848.5|7845.5|7848.5|7845.5|7849.1|7846.1|7847.9|7844.9|0
1689204300000|2023-07-12 23:25:00|7848.6|7845.6|7848.7|7845.7|7848.9|7845.9|7848.2|7845.2|0
1689204600000|2023-07-12 23:30:00|7848.8|7845.8|7849.1|7846.1|7849.3|7846.3|7848.2|7845.2|0
1689204900000|2023-07-12 23:35:00|7849|7846|7850.2|7847.2|7850.3|7847.3|7848.8|7845.8|0
1689205200000|2023-07-12 23:40:00|7850.3|7847.3|7850.7|7847.7|7851.1|7848.1|7850.2|7847.2|0
1689205500000|2023-07-12 23:45:00|7850.8|7847.8|7849.6|7846.6|7851.1|7848.1|7849.5|7846.5|0
1689205800000|2023-07-12 23:50:00|7849.5|7846.5|7851.6|7848.6|7851.7|7848.7|7849.4|7846.4|0
1689206100000|2023-07-12 23:55:00|7851.5|7848.5|7854.9|7849.9|7854.9|7850.9|7851.5|7848.5|0
1689206400000|2023-07-13 00:00:00|7854.7|7849.7|7858.4|7853.4|7859.5|7854.5|7853.9|7848.9|0
1689206700000|2023-07-13 00:05:00|7858.2|7853.2|7860.1|7855.1|7860.8|7855.8|7858|7853|0
1689207000000|2023-07-13 00:10:00|7860|7855|7859.3|7854.3|7860.5|7855.5|7858.5|7853.5|0
1689207300000|2023-07-13 00:15:00|7859.2|7854.2|7860.6|7855.6|7861.6|7856.6|7858.8|7853.8|0
1689207600000|2023-07-13 00:20:00|7860.7|7855.7|7859.4|7854.4|7862.5|7857.5|7859.1|7854.1|0
1689207900000|2023-07-13 00:25:00|7859.2|7854.2|7866.3|7861.3|7866.5|7861.5|7858.5|7853.5|0
1689208200000|2023-07-13 00:30:00|7866.4|7861.4|7864.7|7859.7|7866.7|7861.7|7864.3|7859.3|0
1689208500000|2023-07-13 00:35:00|7864.4|7859.4|7865.3|7860.3|7866|7861|7863.9|7858.9|0
1689208800000|2023-07-13 00:40:00|7865.4|7860.4|7865.4|7860.4|7866.5|7861.5|7864.3|7859.3|0
1689209100000|2023-07-13 00:45:00|7865.2|7860.2|7865.4|7860.4|7866|7861|7864.7|7859.7|0
1689209400000|2023-07-13 00:50:00|7865.3|7860.3|7865.7|7860.7|7865.9|7860.9|7864.9|7859.9|0
1689209700000|2023-07-13 00:55:00|7865.8|7860.8|7864.9|7859.9|7867.3|7862.3|7864.7|7859.7|0
1689210000000|2023-07-13 01:00:00|7864.8|7859.8|7864.9|7859.9|7864.9|7859.9|7863.5|7858.5|0
1689210300000|2023-07-13 01:05:00|7865.2|7860.2|7863.8|7858.8|7865.9|7860.9|7863.6|7858.6|0
1689210600000|2023-07-13 01:10:00|7864|7859|7864.3|7859.3|7864.8|7859.8|7863.8|7858.8|0
1689210900000|2023-07-13 01:15:00|7864.2|7859.2|7862.3|7857.3|7864.2|7859.2|7861.2|7856.2|0
1689211200000|2023-07-13 01:20:00|7862.2|7857.2|7861|7856|7862.7|7857.7|7859.7|7854.7|0
1689211500000|2023-07-13 01:25:00|7861.2|7856.2|7861.3|7856.3|7862.4|7857.4|7860.8|7855.8|0
1689211800000|2023-07-13 01:30:00|7861.4|7856.4|7861.9|7856.9|7863.1|7858.1|7860.8|7855.8|0
1689212100000|2023-07-13 01:35:00|7861.8|7856.8|7862.2|7857.2|7862.9|7857.9|7861.4|7856.4|0
1689212400000|2023-07-13 01:40:00|7862.1|7857.1|7860.3|7855.3|7862.3|7857.3|7859.5|7854.5|0
1689212700000|2023-07-13 01:45:00|7860.4|7855.4|7863.6|7858.6|7864.1|7859.1|7860.4|7855.4|0
1689213000000|2023-07-13 01:50:00|7863.7|7858.7|7863.7|7858.7|7864.3|7859.3|7862.7|7857.7|0
1689213300000|2023-07-13 01:55:00|7863.6|7858.6|7865.1|7860.1|7865.6|7860.6|7863.2|7858.2|0
1689213600000|2023-07-13 02:00:00|7865.2|7860.2|7863.7|7858.7|7865.5|7860.5|7863.4|7858.4|0
1689213900000|2023-07-13 02:05:00|7863.6|7858.6|7864.5|7859.5|7865|7860|7863.4|7858.4|0
1689214200000|2023-07-13 02:10:00|7864.3|7859.3|7866|7861|7866.5|7861.5|7864.1|7859.1|0
1689214500000|2023-07-13 02:15:00|7866.2|7861.2|7866.7|7861.7|7867.3|7862.3|7865.8|7860.8|0
1689214800000|2023-07-13 02:20:00|7866.6|7861.6|7866.2|7861.2|7866.7|7861.7|7865.3|7860.3|0
1689215100000|2023-07-13 02:25:00|7866.1|7861.1|7868.4|7863.4|7869|7864|7865.7|7860.7|0
1689215400000|2023-07-13 02:30:00|7868.5|7863.5|7866.5|7861.5|7869.5|7864.5|7865.6|7860.6|0
1689215700000|2023-07-13 02:35:00|7866.6|7861.6|7865.8|7860.8|7866.9|7861.9|7865.7|7860.7|0
1689216000000|2023-07-13 02:40:00|7865.7|7860.7|7865.7|7860.7|7866.5|7861.5|7865.5|7860.5|0
1689216300000|2023-07-13 02:45:00|7865.6|7860.6|7865.9|7860.9|7866.8|7861.8|7865.4|7860.4|0
1689216600000|2023-07-13 02:50:00|7865.8|7860.8|7866.7|7861.7|7867.1|7862.1|7865.2|7860.2|0
1689216900000|2023-07-13 02:55:00|7866.6|7861.6|7867.7|7862.7|7868|7863|7866.4|7861.4|0
1689217200000|2023-07-13 03:00:00|7867.6|7862.6|7869.6|7864.6|7869.6|7864.6|7867.1|7862.1|0
1689217500000|2023-07-13 03:05:00|7869.5|7864.5|7869.2|7864.2|7869.9|7864.9|7868.6|7863.6|0
1689217800000|2023-07-13 03:10:00|7869.4|7864.4|7873.8|7868.8|7874.4|7869.4|7869.4|7864.4|0
1689218100000|2023-07-13 03:15:00|7873.9|7868.9|7872.9|7867.9|7874.1|7869.1|7872.3|7867.3|0
1689218400000|2023-07-13 03:20:00|7872.8|7867.8|7873.5|7868.5|7874.1|7869.1|7872.8|7867.8|0
1689218700000|2023-07-13 03:25:00|7873.6|7868.6|7874.3|7869.3|7874.5|7869.5|7873.2|7868.2|0
1689219000000|2023-07-13 03:30:00|7874.5|7869.5|7875.6|7870.6|7877.4|7872.4|7873.9|7868.9|0
1689219300000|2023-07-13 03:35:00|7875.4|7870.4|7874.2|7869.2|7875.7|7870.7|7873.8|7868.8|0
1689219600000|2023-07-13 03:40:00|7872.6|7867.6|7871.8|7866.8|7872.6|7867.6|7871.1|7866.1|0
1689219900000|2023-07-13 03:45:00|7871.9|7866.9|7872.1|7867.1|7872.5|7867.5|7871.1|7866.1|0
1689220200000|2023-07-13 03:50:00|7872|7867|7872.4|7867.4|7873|7868|7871.6|7866.6|0
1689220500000|2023-07-13 03:55:00|7872.3|7867.3|7875.3|7870.3|7876|7871|7872.3|7867.3|0
1689220800000|2023-07-13 04:00:00|7875.2|7870.2|7876|7871|7876.3|7871.3|7874.8|7869.8|0
1689221100000|2023-07-13 04:05:00|7876.2|7871.2|7875.8|7870.8|7876.4|7871.4|7875.1|7870.1|0
1689221400000|2023-07-13 04:10:00|7875.7|7870.7|7882.6|7877.6|7890.5|7885.5|7874.4|7869.4|0
1689221700000|2023-07-13 04:15:00|7882.7|7877.7|7882.1|7877.1|7882.7|7877.7|7879.2|7874.2|0
1689222000000|2023-07-13 04:20:00|7882.2|7877.2|7881.1|7876.1|7882.7|7877.7|7880.6|7875.6|0
1689222300000|2023-07-13 04:25:00|7881.2|7876.2|7881.7|7876.7|7881.7|7876.7|7880.3|7875.3|0
1689222600000|2023-07-13 04:30:00|7881.6|7876.6|7881|7876|7881.9|7876.9|7880.1|7875.1|0
1689222900000|2023-07-13 04:35:00|7881.2|7876.2|7881.6|7876.6|7882.8|7877.8|7881.1|7876.1|0
1689223200000|2023-07-13 04:40:00|7881.7|7876.7|7881.4|7876.4|7882.3|7877.3|7880.7|7875.7|0
1689223500000|2023-07-13 04:45:00|7881.3|7876.3|7877.9|7872.9|7881.3|7876.3|7877.5|7872.5|0
1689223800000|2023-07-13 04:50:00|7877.6|7872.6|7876.7|7871.7|7878|7873|7876.4|7871.4|0
1689224100000|2023-07-13 04:55:00|7876.6|7871.6|7874.3|7869.3|7877.1|7872.1|7873.7|7868.7|0
1689224400000|2023-07-13 05:00:00|7874.2|7869.2|7874.1|7869.1|7874.9|7869.9|7872.8|7867.8|0
1689224700000|2023-07-13 05:05:00|7874.2|7869.2|7872.7|7867.7|7875|7870|7870.2|7865.2|0
1689225000000|2023-07-13 05:10:00|7872.5|7867.5|7874.4|7869.4|7874.9|7869.9|7872.4|7867.4|0
1689225300000|2023-07-13 05:15:00|7874.5|7869.5|7875.8|7870.8|7877.7|7872.7|7874.5|7869.5|0
1689225600000|2023-07-13 05:20:00|7875.7|7870.7|7877.5|7872.5|7877.9|7872.9|7875.7|7870.7|0
1689225900000|2023-07-13 05:25:00|7877.4|7872.4|7876.2|7871.2|7878.1|7873.1|7875.8|7870.8|0
1689226200000|2023-07-13 05:30:00|7876.4|7871.4|7876.9|7871.9|7878|7873|7875.5|7870.5|0
1689226500000|2023-07-13 05:35:00|7876.8|7871.8|7877.5|7872.5|7877.9|7872.9|7876|7871|0
1689226800000|2023-07-13 05:40:00|7877.4|7872.4|7879.9|7874.9|7879.9|7874.9|7877.2|7872.2|0
1689227100000|2023-07-13 05:45:00|7879.8|7874.8|7876.2|7871.2|7880.1|7875.1|7876.2|7871.2|0
1689227400000|2023-07-13 05:50:00|7876.3|7871.3|7875.2|7870.2|7876.6|7871.6|7874.3|7869.3|0
1689227700000|2023-07-13 05:55:00|7875.1|7870.1|7875.6|7870.6|7876.7|7871.7|7874.8|7869.8|0
1689228000000|2023-07-13 06:00:00|7875.5|7870.5|7876.4|7871.4|7877.3|7872.3|7871.6|7866.6|0
1689228300000|2023-07-13 06:05:00|7876.5|7871.5|7878.8|7873.8|7879.8|7874.8|7875.1|7870.1|0
1689228600000|2023-07-13 06:10:00|7878.7|7873.7|7881.7|7876.7|7882.7|7877.7|7878.1|7873.1|0
1689228900000|2023-07-13 06:15:00|7881.6|7876.6|7881|7876|7883.4|7878.4|7880.1|7875.1|0
1689229200000|2023-07-13 06:20:00|7880.9|7875.9|7881.7|7876.7|7881.7|7876.7|7879.5|7874.5|0
1689229500000|2023-07-13 06:25:00|7881.8|7876.8|7880.8|7875.8|7882.4|7877.4|7880.6|7875.6|0
1689229800000|2023-07-13 06:30:00|7880.7|7875.7|7881.4|7876.4|7882.2|7877.2|7879.6|7874.6|0
1689230100000|2023-07-13 06:35:00|7881.5|7876.5|7879.2|7874.2|7882|7877|7879|7874|0
1689230400000|2023-07-13 06:40:00|7879.1|7874.1|7878.8|7873.8|7880.2|7875.2|7878.4|7873.4|0
1689230700000|2023-07-13 06:45:00|7878.7|7873.7|7876.3|7871.3|7879.1|7874.1|7875|7870|0
1689231000000|2023-07-13 06:50:00|7876.4|7871.4|7877|7872|7878.3|7873.3|7875.6|7870.6|0
1689231300000|2023-07-13 06:55:00|7876.9|7871.9|7878.3|7873.3|7878.7|7873.7|7876.4|7871.4|0
1689231600000|2023-07-13 07:00:00|7878.2|7873.2|7876.6|7871.6|7878.2|7873.2|7874.6|7869.6|0
1689231900000|2023-07-13 07:05:00|7876.5|7871.5|7877.8|7872.8|7879.7|7874.7|7875.4|7870.4|0
1689232200000|2023-07-13 07:10:00|7877.9|7872.9|7884|7879|7884.3|7879.3|7877.8|7872.8|0
1689232500000|2023-07-13 07:15:00|7884.2|7879.2|7882.9|7877.9|7884.2|7879.2|7881|7876|0
1689232800000|2023-07-13 07:20:00|7883|7878|7882.2|7877.2|7883|7878|7880.3|7875.3|0
1689233100000|2023-07-13 07:25:00|7882.1|7877.1|7887|7882|7888.1|7883.1|7881.8|7876.8|0
1689233400000|2023-07-13 07:30:00|7886.8|7881.8|7883.2|7878.2|7887.8|7882.8|7882.7|7877.7|0
1689233700000|2023-07-13 07:35:00|7883.3|7878.3|7888.1|7883.1|7889.6|7884.6|7883.3|7878.3|0
1689234000000|2023-07-13 07:40:00|7887.9|7882.9|7888.9|7883.9|7890.1|7885.1|7886.8|7881.8|0
1689234300000|2023-07-13 07:45:00|7889|7884|7887.8|7882.8|7889.7|7884.7|7887.1|7882.1|0
1689234600000|2023-07-13 07:50:00|7888|7883|7892|7887|7893.1|7888.1|7887.8|7882.8|0
1689234900000|2023-07-13 07:55:00|7891.9|7886.9|7891.1|7886.1|7892|7887|7889|7884|0
1689235200000|2023-07-13 08:00:00|7891.4|7886.4|7892.1|7889.1|7892.8|7889.8|7886.8|7883.8|0
1689235500000|2023-07-13 08:05:00|7892.3|7889.3|7894|7891|7896.7|7893.7|7889.4|7886.4|0
1689235800000|2023-07-13 08:10:00|7893.9|7890.9|7898.5|7895.5|7898.6|7895.6|7893.8|7890.8|0
1689236100000|2023-07-13 08:15:00|7898.7|7895.7|7899.4|7896.4|7902.2|7899.2|7898.4|7895.4|0
1689236400000|2023-07-13 08:20:00|7899.5|7896.5|7906.2|7903.2|7906.8|7903.8|7899.1|7896.1|0
1689236700000|2023-07-13 08:25:00|7906.3|7903.3|7906.7|7903.7|7909.8|7906.8|7905.2|7902.2|0
1689237000000|2023-07-13 08:30:00|7905.9|7902.9|7904.2|7901.2|7906.1|7903.1|7903|7900|0
1689237300000|2023-07-13 08:35:00|7904.1|7901.1|7902.9|7899.9|7905|7902|7902.4|7899.4|0
1689237600000|2023-07-13 08:40:00|7903|7900|7903.2|7900.2|7904.9|7901.9|7901.1|7898.1|0
1689237900000|2023-07-13 08:45:00|7903.3|7900.3|7902.9|7899.9|7905.5|7902.5|7901.7|7898.7|0
1689238200000|2023-07-13 08:50:00|7903.1|7900.1|7907.9|7904.9|7908.3|7905.3|7903.1|7900.1|0
1689238500000|2023-07-13 08:55:00|7907.8|7904.8|7907.7|7904.7|7908.6|7905.6|7906.9|7903.9|0
1689238800000|2023-07-13 09:00:00|7907.8|7904.8|7909.3|7906.3|7909.4|7906.4|7907.5|7904.5|0
1689239100000|2023-07-13 09:05:00|7909.4|7906.4|7909.7|7906.7|7909.7|7906.7|7908.1|7905.1|0
1689239400000|2023-07-13 09:10:00|7909.4|7906.4|7915.9|7912.9|7915.9|7912.9|7909.2|7906.2|0
1689239700000|2023-07-13 09:15:00|7915.8|7912.8|7917.3|7914.3|7918.2|7915.2|7915.6|7912.6|0
1689240000000|2023-07-13 09:20:00|7917.4|7914.4|7916.6|7913.6|7918|7915|7916.6|7913.6|0
1689240300000|2023-07-13 09:25:00|7916.7|7913.7|7916.1|7913.1|7916.7|7913.7|7914.5|7911.5|0
1689240600000|2023-07-13 09:30:00|7916.2|7913.2|7918.5|7915.5|7919.4|7916.4|7916.1|7913.1|0
1689240900000|2023-07-13 09:35:00|7918.4|7915.4|7917.2|7914.2|7919|7916|7915.1|7912.1|0
1689241200000|2023-07-13 09:40:00|7917.1|7914.1|7913.7|7910.7|7917.1|7914.1|7913.5|7910.5|0
1689241500000|2023-07-13 09:45:00|7913.8|7910.8|7913.4|7910.4|7915.3|7912.3|7912.1|7909.1|0
1689241800000|2023-07-13 09:50:00|7913.5|7910.5|7913.2|7910.2|7914.8|7911.8|7911.2|7908.2|0
1689242100000|2023-07-13 09:55:00|7913.1|7910.1|7912.1|7909.1|7913.1|7910.1|7911.8|7908.8|0
1689242400000|2023-07-13 10:00:00|7911.9|7908.9|7913.5|7910.5|7914.7|7911.7|7911.9|7908.9|0
1689242700000|2023-07-13 10:05:00|7913.4|7910.4|7911.5|7908.5|7913.7|7910.7|7911.5|7908.5|0
1689243000000|2023-07-13 10:10:00|7911.6|7908.6|7911|7908|7911.7|7908.7|7908.1|7905.1|0
1689243300000|2023-07-13 10:15:00|7910.9|7907.9|7913.2|7910.2|7913.6|7910.6|7910.5|7907.5|0
1689243600000|2023-07-13 10:20:00|7913.1|7910.1|7913.7|7910.7|7915.2|7912.2|7912.7|7909.7|0
1689243900000|2023-07-13 10:25:00|7913.5|7910.5|7912.8|7909.8|7914.7|7911.7|7912.8|7909.8|0
1689244200000|2023-07-13 10:30:00|7912.7|7909.7|7914|7911|7914.7|7911.7|7912.7|7909.7|0
1689244500000|2023-07-13 10:35:00|7914.1|7911.1|7913|7910|7914.4|7911.4|7913|7910|0
1689244800000|2023-07-13 10:40:00|7913.1|7910.1|7915.1|7912.1|7915.7|7912.7|7913.1|7910.1|0
1689245100000|2023-07-13 10:45:00|7915|7912|7919.8|7916.8|7924.4|7921.4|7914.9|7911.9|0
1689245400000|2023-07-13 10:50:00|7919.7|7916.7|7922.5|7919.5|7923.7|7920.7|7919.7|7916.7|0
1689245700000|2023-07-13 10:55:00|7922.4|7919.4|7919.6|7916.6|7922.7|7919.7|7918|7915|0
1689246000000|2023-07-13 11:00:00|7917.2|7914.2|7918.8|7915.8|7919.3|7916.3|7913.8|7910.8|0
1689246300000|2023-07-13 11:05:00|7918.9|7915.9|7919|7916|7921.4|7918.4|7918.3|7915.3|0
1689246600000|2023-07-13 11:10:00|7918.9|7915.9|7909.1|7906.1|7919.3|7916.3|7908.5|7905.5|0
1689246900000|2023-07-13 11:15:00|7909|7906|7909.9|7906.9|7912|7909|7909|7906|0
1689247200000|2023-07-13 11:20:00|7909.6|7906.6|7907.8|7904.8|7909.8|7906.8|7906.6|7903.6|0
1689247500000|2023-07-13 11:25:00|7907.7|7904.7|7906.7|7903.7|7907.7|7904.7|7905.5|7902.5|0
1689247800000|2023-07-13 11:30:00|7906.5|7903.5|7907.7|7904.7|7908.9|7905.9|7906.5|7903.5|0
1689248100000|2023-07-13 11:35:00|7908|7905|7909.7|7906.7|7911.9|7908.9|7907.5|7904.5|0
1689248400000|2023-07-13 11:40:00|7909.8|7906.8|7909.5|7906.5|7911.7|7908.7|7907.8|7904.8|0
1689248700000|2023-07-13 11:45:00|7909.4|7906.4|7908.3|7905.3|7912.4|7909.4|7908.3|7905.3|0
1689249000000|2023-07-13 11:50:00|7908.2|7905.2|7907.4|7904.4|7908.4|7905.4|7905.4|7902.4|0
1689249300000|2023-07-13 11:55:00|7907.7|7904.7|7910.1|7907.1|7910.2|7907.2|7906.9|7903.9|0
1689249600000|2023-07-13 12:00:00|7910.5|7907.5|7915.4|7912.4|7915.8|7912.8|7910|7907|0
1689249900000|2023-07-13 12:05:00|7915.6|7912.6|7915.1|7912.1|7916.6|7913.6|7914.1|7911.1|0
1689250200000|2023-07-13 12:10:00|7915.2|7912.2|7921.6|7918.6|7921.9|7918.9|7915.2|7912.2|0
1689250500000|2023-07-13 12:15:00|7921.7|7918.7|7918.5|7915.5|7921.8|7918.8|7918.5|7915.5|0
1689250800000|2023-07-13 12:20:00|7918.6|7915.6|7916.6|7913.6|7919.8|7916.8|7916.6|7913.6|0
1689251100000|2023-07-13 12:25:00|7916.9|7913.9|7917.6|7914.6|7917.8|7914.8|7916.3|7913.3|0
1689251400000|2023-07-13 12:30:00|7915.7|7912.7|7911.8|7908.8|7926.1|7923.1|7911.1|7908.1|0
1689251700000|2023-07-13 12:35:00|7911.7|7908.7|7908.5|7905.5|7911.7|7908.7|7901.5|7898.5|0
1689252000000|2023-07-13 12:40:00|7908.7|7905.7|7917|7914|7917.8|7914.8|7907.8|7904.8|0
1689252300000|2023-07-13 12:45:00|7916.9|7913.9|7915.5|7912.5|7920|7917|7915.5|7912.5|0
1689252600000|2023-07-13 12:50:00|7915.6|7912.6|7909.1|7906.1|7915.6|7912.6|7904.4|7901.4|0
1689252900000|2023-07-13 12:55:00|7909.2|7906.2|7915.9|7912.9|7917.6|7914.6|7909|7906|0
1689253200000|2023-07-13 13:00:00|7916.3|7913.3|7924.3|7921.3|7924.3|7921.3|7915.3|7912.3|0
1689253500000|2023-07-13 13:05:00|7924.4|7921.4|7918.1|7915.1|7924.8|7921.8|7917.7|7914.7|0
1689253800000|2023-07-13 13:10:00|7918.2|7915.2|7924.8|7921.8|7925.9|7922.9|7915.2|7912.2|0
1689254100000|2023-07-13 13:15:00|7924.6|7921.6|7922.4|7919.4|7925.2|7922.2|7921.1|7918.1|0
1689254400000|2023-07-13 13:20:00|7922.5|7919.5|7926.1|7923.1|7926.1|7923.1|7922|7919|0
1689254700000|2023-07-13 13:25:00|7925.1|7922.1|7937.7|7934.7|7940.7|7937.7|7924.2|7921.2|0
1689255000000|2023-07-13 13:30:00|7935.8|7932.8|7949.6|7947.8|7960.8|7959|7920.9|7919.1|0
1689255300000|2023-07-13 13:35:00|7948.9|7947.1|7947.8|7946|7967.6|7965.8|7942.2|7940.4|0
1689255600000|2023-07-13 13:40:00|7948.2|7946.4|7940.3|7938.5|7954.1|7952.3|7937|7935.2|0
1689255900000|2023-07-13 13:45:00|7941|7939.2|7941.9|7940.1|7949|7947.2|7936.3|7934.5|0
1689256200000|2023-07-13 13:50:00|7942.7|7940.9|7957.2|7955.4|7957.2|7955.4|7941.7|7939.9|0
1689256500000|2023-07-13 13:55:00|7956.4|7954.6|7947.8|7946|7957.3|7955.5|7936.8|7935|0
1689256800000|2023-07-13 14:00:00|7947.9|7946.1|7939.2|7937.4|7956.1|7954.3|7936.2|7934.4|0
1689257100000|2023-07-13 14:05:00|7939.3|7937.5|7946.2|7944.4|7947.4|7945.6|7928.8|7927|0
1689257400000|2023-07-13 14:10:00|7946.4|7944.6|7946.8|7945|7960.3|7958.5|7940.3|7938.5|0
1689257700000|2023-07-13 14:15:00|7946.7|7944.9|7947.2|7945.4|7953.6|7951.8|7941.4|7939.6|0
1689258000000|2023-07-13 14:20:00|7946.1|7944.3|7951.6|7949.8|7958.6|7956.8|7942.3|7940.5|0
1689258300000|2023-07-13 14:25:00|7947.7|7945.9|7923.9|7922.1|7949.5|7947.7|7923|7921.2|0
1689258600000|2023-07-13 14:30:00|7923.8|7922|7930.9|7929.1|7935.2|7933.4|7923.8|7922|0
1689258900000|2023-07-13 14:35:00|7931.2|7929.4|7934.5|7932.7|7934.5|7932.7|7923.5|7921.7|0
1689259200000|2023-07-13 14:40:00|7934.6|7932.8|7949.1|7947.3|7949.1|7947.3|7932.9|7931.1|0
1689259500000|2023-07-13 14:45:00|7949.3|7947.5|7952|7950.2|7955.3|7953.5|7941.5|7939.7|0
1689259800000|2023-07-13 14:50:00|7951.8|7950|7959.9|7958.1|7961|7959.2|7949.3|7947.5|0
1689260100000|2023-07-13 14:55:00|7959.8|7958|7961.3|7959.5|7964.6|7962.8|7954.4|7952.6|0
1689260400000|2023-07-13 15:00:00|7961.6|7959.8|7968.1|7966.3|7968.9|7967.1|7961|7959.2|0
1689260700000|2023-07-13 15:05:00|7968.3|7966.5|7967|7965.2|7972.3|7970.5|7963.7|7961.9|0
1689261000000|2023-07-13 15:10:00|7966.8|7965|7949.8|7948|7966.8|7965|7949.8|7948|0
1689261300000|2023-07-13 15:15:00|7950|7948.2|7953.5|7951.7|7953.9|7952.1|7944.9|7943.1|0
1689261600000|2023-07-13 15:20:00|7953.7|7951.9|7961.6|7959.8|7962|7960.2|7947|7945.2|0
1689261900000|2023-07-13 15:25:00|7961.7|7959.9|7956.1|7954.3|7962.8|7961|7952.1|7950.3|0
1689262200000|2023-07-13 15:30:00|7955.9|7954.1|7954.3|7952.5|7958.7|7956.9|7953.3|7951.5|0
1689262500000|2023-07-13 15:35:00|7954|7952.2|7966.1|7964.3|7969.2|7967.4|7953.3|7951.5|0
1689262800000|2023-07-13 15:40:00|7966.6|7964.8|7973.9|7972.1|7975|7973.2|7966.2|7964.4|0
1689263100000|2023-07-13 15:45:00|7974.1|7972.3|7971.6|7969.8|7976.9|7975.1|7968.2|7966.4|0
1689263400000|2023-07-13 15:50:00|7971.7|7969.9|7974.4|7972.6|7976.4|7974.6|7968.7|7966.9|0
1689263700000|2023-07-13 15:55:00|7974.3|7972.5|7978.2|7976.4|7980.6|7978.8|7974.2|7972.4|0
1689264000000|2023-07-13 16:00:00|7979|7977.2|7979.4|7977.6|7981.4|7979.6|7974.8|7973|0
1689264300000|2023-07-13 16:05:00|7979.6|7977.8|7983.6|7981.8|7985.1|7983.3|7976.8|7975|0
1689264600000|2023-07-13 16:10:00|7983.8|7982|7983.3|7981.5|7986.6|7984.8|7979.6|7977.8|0
1689264900000|2023-07-13 16:15:00|7983.2|7981.4|7981.5|7979.7|7987.8|7986|7981.5|7979.7|0
1689265200000|2023-07-13 16:20:00|7981.3|7979.5|7988.7|7986.9|7996|7994.2|7978.1|7976.3|0
1689265500000|2023-07-13 16:25:00|7988.5|7986.7|7988.4|7986.6|7991.4|7989.6|7986.3|7984.5|0
1689265800000|2023-07-13 16:30:00|7987.7|7985.9|7986|7984.2|7994.6|7992.8|7982.8|7981|0
1689266100000|2023-07-13 16:35:00|7984.9|7983.1|7991|7989.2|7991.5|7989.7|7981.7|7979.9|0
1689266400000|2023-07-13 16:40:00|7990.9|7989.1|7989|7987.2|7991.4|7989.6|7985.8|7984|0
1689266700000|2023-07-13 16:45:00|7989.3|7987.5|7988|7986.2|7989.9|7988.1|7984.6|7982.8|0
1689267000000|2023-07-13 16:50:00|7987.6|7985.8|7994.5|7992.7|7995.8|7994|7986.6|7984.8|0
1689267300000|2023-07-13 16:55:00|7994.4|7992.6|7989|7987.2|7994.9|7993.1|7988.1|7986.3|0
1689267600000|2023-07-13 17:00:00|7988.8|7987|7991.7|7989.9|7993.5|7991.7|7985.9|7984.1|0
1689267900000|2023-07-13 17:05:00|7992|7990.2|7989.4|7987.6|7994.9|7993.1|7987|7985.2|0
1689268200000|2023-07-13 17:10:00|7988.9|7987.1|7996.8|7995|7996.9|7995.1|7987.3|7985.5|0
1689268500000|2023-07-13 17:15:00|7996.7|7994.9|7997.1|7995.3|7998.2|7996.4|7993.8|7992|0
1689268800000|2023-07-13 17:20:00|7997.6|7995.8|7999.7|7997.9|8000|7998.2|7995.2|7993.4|0
1689269100000|2023-07-13 17:25:00|7999.8|7998|8002.2|8000.4|8005.4|8003.6|7998|7996.2|0
1689269400000|2023-07-13 17:30:00|8001.8|8000|8002|8000.2|8004.7|8002.9|7999.5|7997.7|0
1689269700000|2023-07-13 17:35:00|8002.3|8000.5|8008.1|8006.3|8008.1|8006.3|8002.3|8000.5|0
1689270000000|2023-07-13 17:40:00|8007.9|8006.1|8006.2|8004.4|8009.5|8007.7|8005.6|8003.8|0
1689270300000|2023-07-13 17:45:00|8006.6|8004.8|8004.4|8002.6|8007.3|8005.5|8002.1|8000.3|0
1689270600000|2023-07-13 17:50:00|8004.3|8002.5|8001.1|7999.3|8004.5|8002.7|7999.2|7997.4|0
1689270900000|2023-07-13 17:55:00|8001.2|7999.4|8001.4|7999.6|8004.7|8002.9|7999.1|7997.3|0
1689271200000|2023-07-13 18:00:00|8001.5|7999.7|8001.2|7999.4|8003.1|8001.3|7998.5|7996.7|0
1689271500000|2023-07-13 18:05:00|8001.1|7999.3|8008.4|8006.6|8010.4|8008.6|8000.6|7998.8|0
1689271800000|2023-07-13 18:10:00|8008.2|8006.4|8016.1|8014.3|8016.1|8014.3|8008.2|8006.4|0
1689272100000|2023-07-13 18:15:00|8016.3|8014.5|8013.7|8011.9|8017.5|8015.7|8012|8010.2|0
1689272400000|2023-07-13 18:20:00|8013.8|8012|8016.1|8014.3|8017.6|8015.8|8012.9|8011.1|0
1689272700000|2023-07-13 18:25:00|8016.2|8014.4|8008.4|8006.6|8016.2|8014.4|8004.6|8002.8|0
1689273000000|2023-07-13 18:30:00|8008.5|8006.7|8008.1|8006.3|8009.4|8007.6|8003|8001.2|0
1689273300000|2023-07-13 18:35:00|8008.2|8006.4|8013.6|8011.8|8015.4|8013.6|8007.8|8006|0
1689273600000|2023-07-13 18:40:00|8013.5|8011.7|8012.7|8010.9|8015.4|8013.6|8010.9|8009.1|0
1689273900000|2023-07-13 18:45:00|8012.5|8010.7|8015.8|8014|8018|8016.2|8011.4|8009.6|0
1689274200000|2023-07-13 18:50:00|8015.4|8013.6|8014.6|8012.8|8020.9|8019.1|8014.5|8012.7|0
1689274500000|2023-07-13 18:55:00|8014.5|8012.7|8018.4|8016.6|8018.4|8016.6|8012.8|8011|0
1689274800000|2023-07-13 19:00:00|8019|8017.2|8026.8|8025|8027.4|8025.6|8015|8013.2|0
1689275100000|2023-07-13 19:05:00|8026.9|8025.1|8029.2|8027.4|8032.3|8030.5|8026|8024.2|0
1689275400000|2023-07-13 19:10:00|8029.6|8027.8|8036.5|8034.7|8037.9|8036.1|8029.4|8027.6|0
1689275700000|2023-07-13 19:15:00|8036.6|8034.8|8030.7|8028.9|8038.2|8036.4|8027.2|8025.4|0
1689276000000|2023-07-13 19:20:00|8031.4|8029.6|8034.7|8032.9|8037.8|8036|8029.7|8027.9|0
1689276300000|2023-07-13 19:25:00|8034.2|8032.4|8039.3|8037.5|8041|8039.2|8032.9|8031.1|0
1689276600000|2023-07-13 19:30:00|8037.1|8035.3|8042.7|8040.9|8046.8|8045|8036.8|8035|0
1689276900000|2023-07-13 19:35:00|8042.4|8040.6|8050.4|8048.6|8052.6|8050.8|8041.3|8039.5|0
1689277200000|2023-07-13 19:40:00|8050.3|8048.5|8058.6|8056.8|8058.7|8056.9|8049.2|8047.4|0
1689277500000|2023-07-13 19:45:00|8058.5|8056.7|8050.7|8048.9|8060.4|8058.6|8048.9|8047.1|0
1689277800000|2023-07-13 19:50:00|8056|8054.2|8054.1|8052.3|8056|8054.2|8045.2|8043.4|0
1689278100000|2023-07-13 19:55:00|8054|8052.2|8045.5|8043.7|8054|8052.2|8042.3|8040.5|0
1689278400000|2023-07-13 20:00:00|8046.1|8043.1|8045.5|8042.5|8047.9|8044.9|8042.8|8039.8|0
1689278700000|2023-07-13 20:05:00|8045.7|8042.7|8044.6|8041.6|8046.4|8043.4|8044.1|8041.1|0
1689279000000|2023-07-13 20:10:00|8044.5|8041.5|8044.6|8041.6|8046.4|8043.4|8044.4|8041.4|0
1689279300000|2023-07-13 20:15:00|8044.7|8041.7|8043.5|8040.5|8044.8|8041.8|8043.3|8040.3|0
1689279600000|2023-07-13 20:20:00|8043.4|8040.4|8043|8040|8043.9|8040.9|8043|8040|0
1689279900000|2023-07-13 20:25:00|8042.9|8039.9|8043|8040|8043.8|8040.8|8042.3|8039.3|0
1689280200000|2023-07-13 20:30:00|8043.1|8040.1|8041.4|8038.4|8044.8|8041.8|8041.4|8038.4|0
1689280500000|2023-07-13 20:35:00|8041.3|8038.3|8041.5|8038.5|8042|8039|8040.2|8037.2|0
1689280800000|2023-07-13 20:40:00|8041.4|8038.4|8043.8|8040.8|8043.8|8040.8|8041.4|8038.4|0
1689281100000|2023-07-13 20:45:00|8043|8040|8042.6|8039.6|8043.1|8040.1|8041.8|8038.8|0
1689281400000|2023-07-13 20:50:00|8042.7|8039.7|8041.4|8038.4|8043.5|8040.5|8041.3|8038.3|0
1689281700000|2023-07-13 20:55:00|8041.1|8038.1|8042.7|8039.7|8042.9|8039.9|8041|8038|0
1689282000000|2023-07-13 21:00:00|8042.6|8039.6|8042.1|8039.1|8042.9|8039.9|8042.1|8039.1|0
1689282300000|2023-07-13 21:05:00|8042.2|8039.2|8043.1|8040.1|8043.2|8040.2|8042|8039|0
1689282600000|2023-07-13 21:10:00|8043.2|8040.2|8043.8|8040.8|8043.9|8040.9|8043|8040|0
1689282900000|2023-07-13 21:15:00|8043.9|8040.9|8043.6|8040.6|8044.4|8041.4|8043.1|8040.1|0
1689283200000|2023-07-13 21:20:00|8043.7|8040.7|8044.5|8041.5|8045.3|8042.3|8043.5|8040.5|0
1689283500000|2023-07-13 21:25:00|8044.2|8041.2|8046.8|8043.8|8046.8|8043.8|8044.1|8041.1|0
1689283800000|2023-07-13 21:30:00|8046.7|8043.7|8047.2|8044.2|8047.4|8044.4|8046.2|8043.2|0
1689284100000|2023-07-13 21:35:00|8047.1|8044.1|8047.6|8044.6|8047.7|8044.7|8046.6|8043.6|0
1689284400000|2023-07-13 21:40:00|8047.5|8044.5|8048.2|8045.2|8048.4|8045.4|8047.5|8044.5|0
1689284700000|2023-07-13 21:45:00|8048.3|8045.3|8047.5|8044.5|8048.7|8045.7|8047.4|8044.4|0
1689285000000|2023-07-13 21:50:00|8047.8|8044.8|8047.5|8044.5|8047.9|8044.9|8046.6|8043.6|0
1689285300000|2023-07-13 21:55:00|8047.4|8044.4|8047.3|8044.3|8047.5|8044.5|8046.9|8043.9|0
1689285600000|2023-07-13 22:00:00|8047.2|8044.2|8048.3|8045.3|8048.3|8045.3|8046.9|8043.9|0
1689285900000|2023-07-13 22:05:00|8048.4|8045.4|8051.8|8048.8|8052.6|8049.6|8048.3|8045.3|0
1689286200000|2023-07-13 22:10:00|8051.7|8048.7|8055.6|8052.6|8055.8|8052.8|8051.6|8048.6|0
1689286500000|2023-07-13 22:15:00|8055.7|8052.7|8054.7|8051.7|8056.6|8053.6|8054.6|8051.6|0
1689286800000|2023-07-13 22:20:00|8054.6|8051.6|8054|8051|8054.9|8051.9|8053.8|8050.8|0
1689287100000|2023-07-13 22:25:00|8053.9|8050.9|8054.9|8051.9|8055.1|8052.1|8053.4|8050.4|0
1689287400000|2023-07-13 22:30:00|8055.1|8052.1|8054.2|8051.2|8055.2|8052.2|8053.9|8050.9|0
1689287700000|2023-07-13 22:35:00|8054.1|8051.1|8053.9|8050.9|8054.3|8051.3|8053.4|8050.4|0
1689288000000|2023-07-13 22:40:00|8054.1|8051.1|8051.7|8048.7|8054.1|8051.1|8051.6|8048.6|0
1689288300000|2023-07-13 22:45:00|8051.6|8048.6|8051.4|8048.4|8052.1|8049.1|8051.1|8048.1|0
1689288600000|2023-07-13 22:50:00|8051.3|8048.3|8052.2|8049.2|8052.2|8049.2|8050.8|8047.8|0
1689288900000|2023-07-13 22:55:00|8052.1|8049.1|8054|8051|8054.3|8051.3|8051.3|8048.3|0
1689289200000|2023-07-13 23:00:00|8054.1|8051.1|8056.5|8053.5|8056.5|8053.5|8054.1|8051.1|0
1689289500000|2023-07-13 23:05:00|8056.6|8053.6|8056.7|8053.7|8057|8054|8056.3|8053.3|0
1689289800000|2023-07-13 23:10:00|8056.8|8053.8|8057.1|8054.1|8057.1|8054.1|8056.2|8053.2|0
1689290100000|2023-07-13 23:15:00|8057.2|8054.2|8058.6|8055.6|8058.6|8055.6|8057.1|8054.1|0
1689290400000|2023-07-13 23:20:00|8058.7|8055.7|8057.7|8054.7|8059.1|8056.1|8057.6|8054.6|0
1689290700000|2023-07-13 23:25:00|8057.8|8054.8|8058.8|8055.8|8058.8|8055.8|8057.5|8054.5|0
1689291000000|2023-07-13 23:30:00|8058.9|8055.9|8057.9|8054.9|8058.9|8055.9|8057.6|8054.6|0
1689291300000|2023-07-13 23:35:00|8058|8055|8058.1|8055.1|8059|8056|8057.8|8054.8|0
1689291600000|2023-07-13 23:40:00|8058.2|8055.2|8058.9|8055.9|8059.5|8056.5|8058|8055|0
1689291900000|2023-07-13 23:45:00|8059|8056|8056.4|8053.4|8059.3|8056.3|8056.4|8053.4|0
1689292200000|2023-07-13 23:50:00|8056.6|8053.6|8055|8052|8056.6|8053.6|8054|8051|0
1689292500000|2023-07-13 23:55:00|8054.9|8051.9|8059.4|8054.4|8059.4|8055.4|8054.9|8051.9|0
1689292800000|2023-07-14 00:00:00|8058|8053|8053.9|8048.9|8059.7|8054.7|8053.6|8048.6|0
1689293100000|2023-07-14 00:05:00|8053.8|8048.8|8055.2|8050.2|8055.6|8050.6|8053.3|8048.3|0
1689293400000|2023-07-14 00:10:00|8055.3|8050.3|8055.4|8050.4|8056.4|8051.4|8054.4|8049.4|0
1689293700000|2023-07-14 00:15:00|8055.5|8050.5|8053.5|8048.5|8056.1|8051.1|8053.3|8048.3|0
1689294000000|2023-07-14 00:20:00|8053.7|8048.7|8049|8044|8054.3|8049.3|8048.4|8043.4|0
1689294300000|2023-07-14 00:25:00|8048.9|8043.9|8045.7|8040.7|8048.9|8043.9|8044|8039|0
1689294600000|2023-07-14 00:30:00|8045.5|8040.5|8048.2|8043.2|8048.9|8043.9|8045.4|8040.4|0
1689294900000|2023-07-14 00:35:00|8048.3|8043.3|8049.2|8044.2|8049.5|8044.5|8047.8|8042.8|0
1689295200000|2023-07-14 00:40:00|8049.3|8044.3|8051.4|8046.4|8052|8047|8048.4|8043.4|0
1689295500000|2023-07-14 00:45:00|8051.3|8046.3|8049.5|8044.5|8051.3|8046.3|8049.3|8044.3|0
1689295800000|2023-07-14 00:50:00|8049.4|8044.4|8047.8|8042.8|8050.7|8045.7|8047.8|8042.8|0
1689296100000|2023-07-14 00:55:00|8047.9|8042.9|8049.3|8044.3|8049.4|8044.4|8047.2|8042.2|0
1689296400000|2023-07-14 01:00:00|8049.1|8044.1|8050.3|8045.3|8052.9|8047.9|8048.6|8043.6|0
1689296700000|2023-07-14 01:05:00|8050.4|8045.4|8051.2|8046.2|8052.4|8047.4|8049.8|8044.8|0
1689297000000|2023-07-14 01:10:00|8051.4|8046.4|8052.6|8047.6|8052.6|8047.6|8050.2|8045.2|0
1689297300000|2023-07-14 01:15:00|8052.4|8047.4|8051.3|8046.3|8054.3|8049.3|8050.3|8045.3|0
1689297600000|2023-07-14 01:20:00|8051.4|8046.4|8050.4|8045.4|8052.5|8047.5|8049|8044|0
1689297900000|2023-07-14 01:25:00|8050.5|8045.5|8052.3|8047.3|8052.9|8047.9|8049.6|8044.6|0
1689298200000|2023-07-14 01:30:00|8052.2|8047.2|8052.4|8047.4|8054.4|8049.4|8051.5|8046.5|0
1689298500000|2023-07-14 01:35:00|8052.5|8047.5|8052.3|8047.3|8052.9|8047.9|8050|8045|0
1689298800000|2023-07-14 01:40:00|8052.5|8047.5|8054.7|8049.7|8054.9|8049.9|8050.6|8045.6|0
1689299100000|2023-07-14 01:45:00|8054.6|8049.6|8056.6|8051.6|8058.4|8053.4|8053.9|8048.9|0
1689299400000|2023-07-14 01:50:00|8056.5|8051.5|8057.7|8052.7|8057.7|8052.7|8055.1|8050.1|0
1689299700000|2023-07-14 01:55:00|8057.8|8052.8|8058.7|8053.7|8060.3|8055.3|8057.2|8052.2|0
1689300000000|2023-07-14 02:00:00|8058.8|8053.8|8059.6|8054.6|8060.4|8055.4|8058.2|8053.2|0
1689300300000|2023-07-14 02:05:00|8059.7|8054.7|8057|8052|8060|8055|8056.5|8051.5|0
1689300600000|2023-07-14 02:10:00|8057.1|8052.1|8058.6|8053.6|8058.7|8053.7|8056.3|8051.3|0
1689300900000|2023-07-14 02:15:00|8058.5|8053.5|8060.7|8055.7|8061.5|8056.5|8058.2|8053.2|0
1689301200000|2023-07-14 02:20:00|8060.6|8055.6|8061.9|8056.9|8062.9|8057.9|8060.4|8055.4|0
1689301500000|2023-07-14 02:25:00|8062|8057|8062.2|8057.2|8062.5|8057.5|8061.5|8056.5|0
1689301800000|2023-07-14 02:30:00|8062.1|8057.1|8062.2|8057.2|8063.2|8058.2|8061.2|8056.2|0
1689302100000|2023-07-14 02:35:00|8062.3|8057.3|8061|8056|8063|8058|8060.6|8055.6|0
1689302400000|2023-07-14 02:40:00|8061.1|8056.1|8062.2|8057.2|8062.2|8057.2|8061|8056|0
1689302700000|2023-07-14 02:45:00|8062.3|8057.3|8068.1|8063.1|8069|8064|8062.3|8057.3|0
1689303000000|2023-07-14 02:50:00|8068|8063|8067.4|8062.4|8068.8|8063.8|8066.2|8061.2|0
1689303300000|2023-07-14 02:55:00|8067.5|8062.5|8067.5|8062.5|8068.1|8063.1|8066.7|8061.7|0
1689303600000|2023-07-14 03:00:00|8067.4|8062.4|8068.7|8063.7|8069.4|8064.4|8066.7|8061.7|0
1689303900000|2023-07-14 03:05:00|8068.8|8063.8|8068.1|8063.1|8069.3|8064.3|8067.1|8062.1|0
1689304200000|2023-07-14 03:10:00|8068|8063|8068.8|8063.8|8069.3|8064.3|8067.2|8062.2|0
1689304500000|2023-07-14 03:15:00|8068.9|8063.9|8068.8|8063.8|8070|8065|8067.6|8062.6|0
1689304800000|2023-07-14 03:20:00|8068.7|8063.7|8066.8|8061.8|8069.5|8064.5|8066.7|8061.7|0
1689305100000|2023-07-14 03:25:00|8066.9|8061.9|8065.9|8060.9|8068.2|8063.2|8065.7|8060.7|0
1689305400000|2023-07-14 03:30:00|8066.1|8061.1|8065.9|8060.9|8066.5|8061.5|8065|8060|0
1689305700000|2023-07-14 03:35:00|8066|8061|8068|8063|8068.3|8063.3|8065.6|8060.6|0
1689306000000|2023-07-14 03:40:00|8067.9|8062.9|8069.6|8064.6|8070.1|8065.1|8067.2|8062.2|0
1689306300000|2023-07-14 03:45:00|8069.4|8064.4|8068.9|8063.9|8070.2|8065.2|8068.4|8063.4|0
1689306600000|2023-07-14 03:50:00|8068.8|8063.8|8067.9|8062.9|8069.6|8064.6|8067.9|8062.9|0
1689306900000|2023-07-14 03:55:00|8068|8063|8067.8|8062.8|8068.4|8063.4|8067.3|8062.3|0
1689307200000|2023-07-14 04:00:00|8067.6|8062.6|8064|8059|8067.8|8062.8|8063.8|8058.8|0
1689307500000|2023-07-14 04:05:00|8063.7|8058.7|8065.1|8060.1|8065.4|8060.4|8063.6|8058.6|0
1689307800000|2023-07-14 04:10:00|8065.3|8060.3|8064.2|8059.2|8065.3|8060.3|8063.8|8058.8|0
1689308100000|2023-07-14 04:15:00|8064.1|8059.1|8063.7|8058.7|8064.6|8059.6|8063.5|8058.5|0
1689308400000|2023-07-14 04:20:00|8063.8|8058.8|8064.2|8059.2|8065.1|8060.1|8063.4|8058.4|0
1689308700000|2023-07-14 04:25:00|8064.3|8059.3|8064.7|8059.7|8065|8060|8064.1|8059.1|0
1689309000000|2023-07-14 04:30:00|8064.6|8059.6|8065.8|8060.8|8066.8|8061.8|8064.6|8059.6|0
1689309300000|2023-07-14 04:35:00|8065.7|8060.7|8066.2|8061.2|8066.8|8061.8|8065.6|8060.6|0
1689309600000|2023-07-14 04:40:00|8066.3|8061.3|8067.1|8062.1|8067.5|8062.5|8065.8|8060.8|0
1689309900000|2023-07-14 04:45:00|8067|8062|8066.6|8061.6|8068.3|8063.3|8066|8061|0
1689310200000|2023-07-14 04:50:00|8066.7|8061.7|8067.3|8062.3|8067.3|8062.3|8066.2|8061.2|0
1689310500000|2023-07-14 04:55:00|8067.4|8062.4|8066.8|8061.8|8067.6|8062.6|8065.4|8060.4|0
1689310800000|2023-07-14 05:00:00|8066.7|8061.7|8065.7|8060.7|8067|8062|8063.5|8058.5|0
1689311100000|2023-07-14 05:05:00|8065.6|8060.6|8063.2|8058.2|8065.6|8060.6|8062.7|8057.7|0
1689311400000|2023-07-14 05:10:00|8062.9|8057.9|8065.1|8060.1|8065.3|8060.3|8062.9|8057.9|0
1689311700000|2023-07-14 05:15:00|8065.4|8060.4|8063.2|8058.2|8066|8061|8063|8058|0
1689312000000|2023-07-14 05:20:00|8063.3|8058.3|8063.1|8058.1|8064.2|8059.2|8062.6|8057.6|0
1689312300000|2023-07-14 05:25:00|8063|8058|8062.6|8057.6|8064|8059|8062.3|8057.3|0
1689312600000|2023-07-14 05:30:00|8062.7|8057.7|8062.8|8057.8|8064.1|8059.1|8062.3|8057.3|0
1689312900000|2023-07-14 05:35:00|8062.9|8057.9|8061.8|8056.8|8063.8|8058.8|8061.5|8056.5|0
1689313200000|2023-07-14 05:40:00|8062|8057|8060.9|8055.9|8062.9|8057.9|8060.2|8055.2|0
1689313500000|2023-07-14 05:45:00|8061|8056|8065.1|8060.1|8065.8|8060.8|8060.1|8055.1|0
1689313800000|2023-07-14 05:50:00|8065.2|8060.2|8063.9|8058.9|8066.2|8061.2|8063.4|8058.4|0
1689314100000|2023-07-14 05:55:00|8064|8059|8066.9|8061.9|8067.2|8062.2|8063.1|8058.1|0
1689314400000|2023-07-14 06:00:00|8066.7|8061.7|8065.9|8060.9|8068.7|8063.7|8064.3|8059.3|0
1689314700000|2023-07-14 06:05:00|8065.8|8060.8|8065.2|8060.2|8066.1|8061.1|8062.7|8057.7|0
1689315000000|2023-07-14 06:10:00|8065.3|8060.3|8064.5|8059.5|8067.3|8062.3|8064.1|8059.1|0
1689315300000|2023-07-14 06:15:00|8064.4|8059.4|8062.6|8057.6|8064.4|8059.4|8062.3|8057.3|0
1689315600000|2023-07-14 06:20:00|8062.8|8057.8|8063|8058|8064.8|8059.8|8062.2|8057.2|0
1689315900000|2023-07-14 06:25:00|8062.9|8057.9|8060.9|8055.9|8063|8058|8060.2|8055.2|0
1689316200000|2023-07-14 06:30:00|8061.1|8056.1|8061.9|8056.9|8062|8057|8060.3|8055.3|0
1689316500000|2023-07-14 06:35:00|8061.8|8056.8|8059|8054|8061.9|8056.9|8058.9|8053.9|0
1689316800000|2023-07-14 06:40:00|8058.9|8053.9|8057.5|8052.5|8060.5|8055.5|8057.5|8052.5|0
1689317100000|2023-07-14 06:45:00|8057.4|8052.4|8059.1|8054.1|8059.2|8054.2|8056.7|8051.7|0
1689317400000|2023-07-14 06:50:00|8059.2|8054.2|8057.1|8052.1|8060.5|8055.5|8056.8|8051.8|0
1689317700000|2023-07-14 06:55:00|8057.2|8052.2|8050.8|8045.8|8058.6|8053.6|8049.8|8044.8|0
1689318000000|2023-07-14 07:00:00|8051.1|8046.1|8055.4|8050.4|8056.7|8051.7|8051|8046|0
1689318300000|2023-07-14 07:05:00|8055.5|8050.5|8058.2|8053.2|8059.5|8054.5|8055.5|8050.5|0
1689318600000|2023-07-14 07:10:00|8058.3|8053.3|8059.4|8054.4|8059.5|8054.5|8056.9|8051.9|0
1689318900000|2023-07-14 07:15:00|8059.5|8054.5|8055.6|8050.6|8059.7|8054.7|8055.5|8050.5|0
1689319200000|2023-07-14 07:20:00|8055.5|8050.5|8053.9|8048.9|8057.1|8052.1|8052.1|8047.1|0
1689319500000|2023-07-14 07:25:00|8053.7|8048.7|8054.4|8049.4|8056.2|8051.2|8053.2|8048.2|0
1689319800000|2023-07-14 07:30:00|8054.3|8049.3|8052.9|8047.9|8054.9|8049.9|8051.3|8046.3|0
1689320100000|2023-07-14 07:35:00|8053|8048|8053.9|8048.9|8055.6|8050.6|8052.4|8047.4|0
1689320400000|2023-07-14 07:40:00|8053.8|8048.8|8054.7|8049.7|8055.5|8050.5|8053.7|8048.7|0
1689320700000|2023-07-14 07:45:00|8054.9|8049.9|8058.3|8053.3|8058.9|8053.9|8054.6|8049.6|0
1689321000000|2023-07-14 07:50:00|8058.4|8053.4|8063.8|8058.8|8064.2|8059.2|8057.1|8052.1|0
1689321300000|2023-07-14 07:55:00|8063.7|8058.7|8063.3|8058.3|8064|8059|8061.4|8056.4|0
1689321600000|2023-07-14 08:00:00|8063|8058|8075.4|8072.4|8080.1|8077.1|8063|8058|0
1689321900000|2023-07-14 08:05:00|8075.6|8072.6|8081.4|8078.4|8082.3|8079.3|8075.6|8072.6|0
1689322200000|2023-07-14 08:10:00|8081.3|8078.3|8072.4|8069.4|8083.1|8080.1|8072.4|8069.4|0
1689322500000|2023-07-14 08:15:00|8072.3|8069.3|8068|8065|8072.5|8069.5|8067|8064|0
1689322800000|2023-07-14 08:20:00|8068.3|8065.3|8064.1|8061.1|8070.3|8067.3|8062.8|8059.8|0
1689323100000|2023-07-14 08:25:00|8064.3|8061.3|8060.5|8057.5|8064.4|8061.4|8059.7|8056.7|0
1689323400000|2023-07-14 08:30:00|8060.2|8057.2|8064.2|8061.2|8064.5|8061.5|8060.1|8057.1|0
1689323700000|2023-07-14 08:35:00|8064.1|8061.1|8064.5|8061.5|8064.6|8061.6|8060.8|8057.8|0
1689324000000|2023-07-14 08:40:00|8064.6|8061.6|8064.4|8061.4|8065.3|8062.3|8063.3|8060.3|0
1689324300000|2023-07-14 08:45:00|8064.5|8061.5|8063.7|8060.7|8066.8|8063.8|8061.9|8058.9|0
1689324600000|2023-07-14 08:50:00|8063.5|8060.5|8062.2|8059.2|8064.2|8061.2|8061.8|8058.8|0
1689324900000|2023-07-14 08:55:00|8062.5|8059.5|8057.2|8054.2|8062.8|8059.8|8056.4|8053.4|0
1689325200000|2023-07-14 09:00:00|8056.9|8053.9|8053.1|8050.1|8057.6|8054.6|8052.3|8049.3|0
1689325500000|2023-07-14 09:05:00|8053.2|8050.2|8054|8051|8054.5|8051.5|8051.6|8048.6|0
1689325800000|2023-07-14 09:10:00|8053.9|8050.9|8051.5|8048.5|8054.1|8051.1|8051.5|8048.5|0
1689326100000|2023-07-14 09:15:00|8051.8|8048.8|8053.6|8050.6|8054.5|8051.5|8051.8|8048.8|0
1689326400000|2023-07-14 09:20:00|8053.5|8050.5|8052.6|8049.6|8054.3|8051.3|8052.3|8049.3|0
1689326700000|2023-07-14 09:25:00|8052.3|8049.3|8053.4|8050.4|8053.7|8050.7|8051.4|8048.4|0
1689327000000|2023-07-14 09:30:00|8053.3|8050.3|8048.2|8045.2|8053.5|8050.5|8047.8|8044.8|0
1689327300000|2023-07-14 09:35:00|8048|8045|8044|8041|8048.6|8045.6|8042.5|8039.5|0
1689327600000|2023-07-14 09:40:00|8044.1|8041.1|8039.4|8036.4|8044.2|8041.2|8039.4|8036.4|0
1689327900000|2023-07-14 09:45:00|8039.6|8036.6|8037|8034|8040.4|8037.4|8036.7|8033.7|0
1689328200000|2023-07-14 09:50:00|8037.1|8034.1|8034.6|8031.6|8038.5|8035.5|8034.5|8031.5|0
1689328500000|2023-07-14 09:55:00|8034.4|8031.4|8029.8|8026.8|8036.2|8033.2|8029.4|8026.4|0
1689328800000|2023-07-14 10:00:00|8029.6|8026.6|8039|8036|8039|8036|8029.6|8026.6|0
1689329100000|2023-07-14 10:05:00|8038.9|8035.9|8039.5|8036.5|8040.7|8037.7|8037.9|8034.9|0
1689329400000|2023-07-14 10:10:00|8039.6|8036.6|8040.9|8037.9|8042.8|8039.8|8037.7|8034.7|0
1689329700000|2023-07-14 10:15:00|8040.6|8037.6|8041.1|8038.1|8041.5|8038.5|8036.8|8033.8|0
1689330000000|2023-07-14 10:20:00|8040.9|8037.9|8038.7|8035.7|8041.6|8038.6|8038.1|8035.1|0
1689330300000|2023-07-14 10:25:00|8039.1|8036.1|8040.5|8037.5|8040.6|8037.6|8038.7|8035.7|0
1689330600000|2023-07-14 10:30:00|8040.8|8037.8|8043.3|8040.3|8043.5|8040.5|8039.9|8036.9|0
1689330900000|2023-07-14 10:35:00|8043.5|8040.5|8044.1|8041.1|8045|8042|8042.9|8039.9|0
1689331200000|2023-07-14 10:40:00|8044.2|8041.2|8045.6|8042.6|8046|8043|8044.2|8041.2|0
1689331500000|2023-07-14 10:45:00|8046.1|8043.1|8038.4|8035.4|8046.3|8043.3|8037.8|8034.8|0
1689331800000|2023-07-14 10:50:00|8038.3|8035.3|8042.6|8039.6|8042.6|8039.6|8037|8034|0
1689332100000|2023-07-14 10:55:00|8042.5|8039.5|8040.6|8037.6|8046|8043|8040.2|8037.2|0
1689332400000|2023-07-14 11:00:00|8044.5|8041.5|8049.7|8046.7|8050.1|8047.1|8043.1|8040.1|0
1689332700000|2023-07-14 11:05:00|8049.5|8046.5|8051.8|8048.8|8052.5|8049.5|8049.1|8046.1|0
1689333000000|2023-07-14 11:10:00|8051.7|8048.7|8053.5|8050.5|8054.3|8051.3|8051.3|8048.3|0
1689333300000|2023-07-14 11:15:00|8053.7|8050.7|8052.5|8049.5|8053.7|8050.7|8047.9|8044.9|0
1689333600000|2023-07-14 11:20:00|8052.6|8049.6|8057.9|8054.9|8058.1|8055.1|8052.5|8049.5|0
1689333900000|2023-07-14 11:25:00|8058.1|8055.1|8059.2|8056.2|8061.5|8058.5|8056.9|8053.9|0
1689334200000|2023-07-14 11:30:00|8059.3|8056.3|8061.9|8058.9|8061.9|8058.9|8057|8054|0
1689334500000|2023-07-14 11:35:00|8061.8|8058.8|8060.5|8057.5|8062.4|8059.4|8058.5|8055.5|0
1689334800000|2023-07-14 11:40:00|8060.6|8057.6|8061|8058|8061.6|8058.6|8054.9|8051.9|0
1689335100000|2023-07-14 11:45:00|8061.1|8058.1|8066.8|8063.8|8068.4|8065.4|8061.1|8058.1|0
1689335400000|2023-07-14 11:50:00|8066.7|8063.7|8069.8|8066.8|8070.2|8067.2|8064.6|8061.6|0
1689335700000|2023-07-14 11:55:00|8069.9|8066.9|8065.3|8062.3|8071.1|8068.1|8062.6|8059.6|0
1689336000000|2023-07-14 12:00:00|8065.8|8062.8|8068.4|8065.4|8068.9|8065.9|8065.6|8062.6|0
1689336300000|2023-07-14 12:05:00|8068.1|8065.1|8072.6|8069.6|8074.1|8071.1|8067.3|8064.3|0
1689336600000|2023-07-14 12:10:00|8072.7|8069.7|8078|8075|8078.3|8075.3|8072.5|8069.5|0
1689336900000|2023-07-14 12:15:00|8077.8|8074.8|8078.5|8075.5|8078.7|8075.7|8074.2|8071.2|0
1689337200000|2023-07-14 12:20:00|8078.7|8075.7|8083.8|8080.8|8086.1|8083.1|8078.5|8075.5|0
1689337500000|2023-07-14 12:25:00|8083.7|8080.7|8082.5|8079.5|8085.4|8082.4|8080.4|8077.4|0
1689337800000|2023-07-14 12:30:00|8082.6|8079.6|8079.9|8076.9|8085.2|8082.2|8079.1|8076.1|0
1689338100000|2023-07-14 12:35:00|8080|8077|8080.1|8077.1|8081.4|8078.4|8076.3|8073.3|0
1689338400000|2023-07-14 12:40:00|8080|8077|8074.9|8071.9|8080|8077|8073.7|8070.7|0
1689338700000|2023-07-14 12:45:00|8075.1|8072.1|8080.5|8077.5|8081.5|8078.5|8074.9|8071.9|0
1689339000000|2023-07-14 12:50:00|8080.4|8077.4|8084.6|8081.6|8086.5|8083.5|8077.6|8074.6|0
1689339300000|2023-07-14 12:55:00|8084.5|8081.5|8075.7|8072.7|8084.6|8081.6|8075.7|8072.7|0
1689339600000|2023-07-14 13:00:00|8075.5|8072.5|8069.9|8066.9|8075.5|8072.5|8068.5|8065.5|0
1689339900000|2023-07-14 13:05:00|8069.8|8066.8|8068|8065|8069.9|8066.9|8066.1|8063.1|0
1689340200000|2023-07-14 13:10:00|8067.8|8064.8|8071|8068|8072.5|8069.5|8066.3|8063.3|0
1689340500000|2023-07-14 13:15:00|8071.2|8068.2|8070.8|8067.8|8075|8072|8070.6|8067.6|0
1689340800000|2023-07-14 13:20:00|8070.6|8067.6|8067.9|8064.9|8071.7|8068.7|8066.3|8063.3|0
1689341100000|2023-07-14 13:25:00|8070.3|8067.3|8067.5|8064.5|8071|8068|8065|8062|0
1689341400000|2023-07-14 13:30:00|8068.9|8065.9|8090.8|8089|8102|8100.2|8068.9|8065.9|0
1689341700000|2023-07-14 13:35:00|8090.4|8088.6|8115.2|8113.4|8121.3|8119.5|8088.2|8086.4|0
1689342000000|2023-07-14 13:40:00|8116.5|8114.7|8108.8|8107|8133.5|8131.7|8105.2|8103.4|0
1689342300000|2023-07-14 13:45:00|8109|8107.2|8124.9|8123.1|8130.5|8128.7|8103.7|8101.9|0
1689342600000|2023-07-14 13:50:00|8126.5|8124.7|8143.7|8141.9|8148.6|8146.8|8126.1|8124.3|0
1689342900000|2023-07-14 13:55:00|8143.9|8142.1|8147|8145.2|8152.3|8150.5|8133.8|8132|0
1689343200000|2023-07-14 14:00:00|8146.8|8145|8144.4|8142.6|8158.9|8157.1|8126.5|8124.7|0
1689343500000|2023-07-14 14:05:00|8144.2|8142.4|8153|8151.2|8153.7|8151.9|8132.3|8130.5|0
1689343800000|2023-07-14 14:10:00|8153.1|8151.3|8166.3|8164.5|8171.1|8169.3|8153.1|8151.3|0
1689344100000|2023-07-14 14:15:00|8165.8|8164|8182.1|8180.3|8184.6|8182.8|8164.7|8162.9|0
1689344400000|2023-07-14 14:20:00|8181.8|8180|8165|8163.2|8181.8|8180|8164.5|8162.7|0
1689344700000|2023-07-14 14:25:00|8164.6|8162.8|8142.7|8140.9|8164.6|8162.8|8142.5|8140.7|0
1689345000000|2023-07-14 14:30:00|8142.6|8140.8|8150.6|8148.8|8158.3|8156.5|8141|8139.2|0
1689345300000|2023-07-14 14:35:00|8151.5|8149.7|8129.9|8128.1|8152.5|8150.7|8111.7|8109.9|0
1689345600000|2023-07-14 14:40:00|8130.6|8128.8|8120.4|8118.6|8134.9|8133.1|8115.6|8113.8|0
1689345900000|2023-07-14 14:45:00|8119.9|8118.1|8094.1|8092.3|8122.9|8121.1|8091|8089.2|0
1689346200000|2023-07-14 14:50:00|8094.2|8092.4|8114.5|8112.7|8115.9|8114.1|8087.9|8086.1|0
1689346500000|2023-07-14 14:55:00|8114.6|8112.8|8110|8108.2|8125.6|8123.8|8104.6|8102.8|0
1689346800000|2023-07-14 15:00:00|8110.6|8108.8|8129.4|8127.6|8132.8|8131|8108|8106.2|0
1689347100000|2023-07-14 15:05:00|8128.6|8126.8|8117|8115.2|8131.7|8129.9|8110.3|8108.5|0
1689347400000|2023-07-14 15:10:00|8116.1|8114.3|8117.9|8116.1|8129|8127.2|8114.4|8112.6|0
1689347700000|2023-07-14 15:15:00|8117.3|8115.5|8125.5|8123.7|8127.7|8125.9|8111.8|8110|0
1689348000000|2023-07-14 15:20:00|8125.1|8123.3|8133.8|8132|8137.7|8135.9|8125.1|8123.3|0
1689348300000|2023-07-14 15:25:00|8133.6|8131.8|8128|8126.2|8135.3|8133.5|8121.7|8119.9|0
1689348600000|2023-07-14 15:30:00|8128.7|8126.9|8134.2|8132.4|8135.6|8133.8|8126.9|8125.1|0
1689348900000|2023-07-14 15:35:00|8134.3|8132.5|8141.1|8139.3|8146.7|8144.9|8133.8|8132|0
1689349200000|2023-07-14 15:40:00|8139.9|8138.1|8134|8132.2|8144.3|8142.5|8131.9|8130.1|0
1689349500000|2023-07-14 15:45:00|8134.7|8132.9|8134.9|8133.1|8137.9|8136.1|8132.1|8130.3|0
1689349800000|2023-07-14 15:50:00|8135.3|8133.5|8138|8136.2|8147.7|8145.9|8135.3|8133.5|0
1689350100000|2023-07-14 15:55:00|8138.3|8136.5|8139.1|8137.3|8142.8|8141|8135.3|8133.5|0
1689350400000|2023-07-14 16:00:00|8139.7|8137.9|8125.5|8123.7|8140|8138.2|8121.8|8120|0
1689350700000|2023-07-14 16:05:00|8124.4|8122.6|8121.8|8120|8124.5|8122.7|8115.3|8113.5|0
1689351000000|2023-07-14 16:10:00|8121.3|8119.5|8111.9|8110.1|8127.3|8125.5|8111.9|8110.1|0
1689351300000|2023-07-14 16:15:00|8112.6|8110.8|8105.7|8103.9|8119|8117.2|8105.7|8103.9|0
1689351600000|2023-07-14 16:20:00|8105|8103.2|8103.3|8101.5|8117.3|8115.5|8103.3|8101.5|0
1689351900000|2023-07-14 16:25:00|8102.7|8100.9|8111.5|8109.7|8115.2|8113.4|8102.3|8100.5|0
1689352200000|2023-07-14 16:30:00|8111.6|8109.8|8113.2|8111.4|8116|8114.2|8105.4|8103.6|0
1689352500000|2023-07-14 16:35:00|8113.5|8111.7|8116.7|8114.9|8119.6|8117.8|8112|8110.2|0
1689352800000|2023-07-14 16:40:00|8116.8|8115|8117.5|8115.7|8122.4|8120.6|8109.5|8107.7|0
1689353100000|2023-07-14 16:45:00|8116.9|8115.1|8110.1|8108.3|8117.6|8115.8|8096.4|8094.6|0
1689353400000|2023-07-14 16:50:00|8110.3|8108.5|8102.3|8100.5|8110.9|8109.1|8101|8099.2|0
1689353700000|2023-07-14 16:55:00|8102.2|8100.4|8098.2|8096.4|8102.3|8100.5|8091.4|8089.6|0
1689354000000|2023-07-14 17:00:00|8097.9|8096.1|8076.7|8074.9|8098.4|8096.6|8073|8071.2|0
1689354300000|2023-07-14 17:05:00|8076.1|8074.3|8076.1|8074.3|8077.2|8075.4|8066.5|8064.7|0
1689354600000|2023-07-14 17:10:00|8076|8074.2|8083.7|8081.9|8084.9|8083.1|8068.7|8066.9|0
1689354900000|2023-07-14 17:15:00|8084.2|8082.4|8067.9|8066.1|8088.1|8086.3|8067.9|8066.1|0
1689355200000|2023-07-14 17:20:00|8068|8066.2|8072.4|8070.6|8074.5|8072.7|8061.3|8059.5|0
1689355500000|2023-07-14 17:25:00|8071.1|8069.3|8079.4|8077.6|8080.5|8078.7|8067|8065.2|0
1689355800000|2023-07-14 17:30:00|8079.5|8077.7|8083.6|8081.8|8084.6|8082.8|8073.5|8071.7|0
1689356100000|2023-07-14 17:35:00|8083.5|8081.7|8085.6|8083.8|8085.6|8083.8|8075.1|8073.3|0
1689356400000|2023-07-14 17:40:00|8085.4|8083.6|8072.7|8070.9|8086|8084.2|8072.5|8070.7|0
1689356700000|2023-07-14 17:45:00|8072.3|8070.5|8082.1|8080.3|8082.6|8080.8|8071.9|8070.1|0
1689357000000|2023-07-14 17:50:00|8082|8080.2|8076.2|8074.4|8082.4|8080.6|8076.1|8074.3|0
1689357300000|2023-07-14 17:55:00|8076.3|8074.5|8064|8062.2|8077.6|8075.8|8062.6|8060.8|0
1689357600000|2023-07-14 18:00:00|8064.7|8062.9|8070.4|8068.6|8073.9|8072.1|8064.7|8062.9|0
1689357900000|2023-07-14 18:05:00|8070.6|8068.8|8074|8072.2|8076.7|8074.9|8068.4|8066.6|0
1689358200000|2023-07-14 18:10:00|8074.4|8072.6|8071.2|8069.4|8074.7|8072.9|8066.6|8064.8|0
1689358500000|2023-07-14 18:15:00|8071.3|8069.5|8067.3|8065.5|8071.5|8069.7|8061.7|8059.9|0
1689358800000|2023-07-14 18:20:00|8067.8|8066|8044.3|8042.5|8069.4|8067.6|8042.2|8040.4|0
1689359100000|2023-07-14 18:25:00|8044|8042.2|8030.2|8028.4|8044|8042.2|8029.1|8027.3|0
1689359400000|2023-07-14 18:30:00|8031.2|8029.4|8025.5|8023.7|8034.3|8032.5|8020.7|8018.9|0
1689359700000|2023-07-14 18:35:00|8025|8023.2|8020.8|8019|8029|8027.2|8018|8016.2|0
1689360000000|2023-07-14 18:40:00|8021.3|8019.5|8022.2|8020.4|8028.7|8026.9|8018.9|8017.1|0
1689360300000|2023-07-14 18:45:00|8023.2|8021.4|8027.7|8025.9|8028.8|8027|8019.3|8017.5|0
1689360600000|2023-07-14 18:50:00|8026.8|8025|8034.8|8033|8039|8037.2|8026|8024.2|0
1689360900000|2023-07-14 18:55:00|8034.6|8032.8|8015.5|8013.7|8035.9|8034.1|8014.8|8013|0
1689361200000|2023-07-14 19:00:00|8014.8|8013|8001.3|7999.5|8015.4|8013.6|7997.9|7996.1|0
1689361500000|2023-07-14 19:05:00|8000.8|7999|8005.1|8003.3|8005.5|8003.7|7990.9|7989.1|0
1689361800000|2023-07-14 19:10:00|8004.6|8002.8|8001.4|7999.6|8005.5|8003.7|7994.3|7992.5|0
1689362100000|2023-07-14 19:15:00|8001.7|7999.9|8003.4|8001.6|8010.1|8008.3|7999.6|7997.8|0
1689362400000|2023-07-14 19:20:00|8003.7|8001.9|7996.6|7994.8|8008.1|8006.3|7992.4|7990.6|0
1689362700000|2023-07-14 19:25:00|7995.8|7994|7996.6|7994.8|7997.5|7995.7|7988.9|7987.1|0
1689363000000|2023-07-14 19:30:00|7996.4|7994.6|8006.1|8004.3|8006.1|8004.3|7992.6|7990.8|0
1689363300000|2023-07-14 19:35:00|8006|8004.2|8001.5|7999.7|8006|8004.2|7997.3|7995.5|0
1689363600000|2023-07-14 19:40:00|8001.7|7999.9|8004.2|8002.4|8009.4|8007.6|7999.5|7997.7|0
1689363900000|2023-07-14 19:45:00|8006|8004.2|8001.9|8000.1|8009.4|8007.6|7997.9|7996.1|0
1689364200000|2023-07-14 19:50:00|7998.8|7997|8013.2|8011.4|8015.9|8014.1|7998.8|7997|0
1689364500000|2023-07-14 19:55:00|8014.7|8012.9|8020.4|8018.6|8021|8019.2|8009.6|8007.8|0
1689364800000|2023-07-14 20:00:00|8021|8018|8020.5|8017.5|8021.4|8018.4|8012.4|8009.4|0
1689365100000|2023-07-14 20:05:00|8020.6|8017.6|8020.4|8017.4|8021.8|8018.8|8019.6|8016.6|0
1689365400000|2023-07-14 20:10:00|8020.3|8017.3|8019.2|8016.2|8020.8|8017.8|8018|8015|0
1689365700000|2023-07-14 20:15:00|8019.1|8016.1|8018.8|8015.8|8019.7|8016.7|8018|8015|0
1689366000000|2023-07-14 20:20:00|8019.3|8016.3|8019.6|8016.6|8019.9|8016.9|8019|8016|0
1689366300000|2023-07-14 20:25:00|8019.7|8016.7|8020.8|8017.8|8021.3|8018.3|8019.6|8016.6|0
1689366600000|2023-07-14 20:30:00|8020.7|8017.7|8020.6|8017.6|8021.1|8018.1|8020.1|8017.1|0
1689366900000|2023-07-14 20:35:00|8020.5|8017.5|8022.1|8019.1|8022.1|8019.1|8019.9|8016.9|0
1689367200000|2023-07-14 20:40:00|8022.2|8019.2|8020.4|8017.4|8022.3|8019.3|8020|8017|0
1689367500000|2023-07-14 20:45:00|8020.5|8017.5|8020.5|8017.5|8020.7|8017.7|8019.5|8016.5|0
1689367800000|2023-07-14 20:50:00|8020.7|8017.7|8022.1|8019.1|8022.4|8019.4|8020.6|8017.6|0
1689368100000|2023-07-14 20:55:00|8022|8019|8022.6|8019.6|8022.7|8019.7|8021.4|8018.4|0
1689544800000|2023-07-16 22:00:00|8022.3|8017.3|8018.1|8013.1|8022.3|8017.3|8017.3|8012.3|0
1689545100000|2023-07-16 22:05:00|8018.2|8013.2|8018.6|8013.6|8020.6|8015.6|8018.2|8013.2|0
1689545400000|2023-07-16 22:10:00|8018.5|8013.5|8016.6|8011.6|8019.1|8014.1|8014|8009|0
1689545700000|2023-07-16 22:15:00|8016.5|8011.5|8018.7|8013.7|8019|8014|8014.8|8009.8|0
1689546000000|2023-07-16 22:20:00|8018.8|8013.8|8018.5|8013.5|8020.7|8015.7|8017.6|8012.6|0
1689546300000|2023-07-16 22:25:00|8018.6|8013.6|8018.8|8013.8|8019|8014|8017.7|8012.7|0
1689546600000|2023-07-16 22:30:00|8018.9|8013.9|8020.2|8015.2|8020.5|8015.5|8018.3|8013.3|0
1689546900000|2023-07-16 22:35:00|8020.1|8015.1|8018.4|8013.4|8020.5|8015.5|8018|8013|0
1689547200000|2023-07-16 22:40:00|8018.5|8013.5|8014|8009|8019.2|8014.2|8013.9|8008.9|0
1689547500000|2023-07-16 22:45:00|8014.2|8009.2|8014.9|8009.9|8015.4|8010.4|8013.1|8008.1|0
1689547800000|2023-07-16 22:50:00|8015|8010|8013.3|8008.3|8015.3|8010.3|8013.2|8008.2|0
1689548100000|2023-07-16 22:55:00|8013.4|8008.4|8014.5|8009.5|8015.2|8010.2|8013.4|8008.4|0
1689548400000|2023-07-16 23:00:00|8014.7|8009.7|8015.1|8010.1|8016.3|8011.3|8014.7|8009.7|0
1689548700000|2023-07-16 23:05:00|8015|8010|8014|8009|8015.3|8010.3|8013.7|8008.7|0
1689549000000|2023-07-16 23:10:00|8014.1|8009.1|8013.8|8008.8|8014.3|8009.3|8012.3|8007.3|0
1689549300000|2023-07-16 23:15:00|8013.9|8008.9|8009.4|8004.4|8013.9|8008.9|8009.4|8004.4|0
1689549600000|2023-07-16 23:20:00|8009.5|8004.5|8007.5|8002.5|8010.9|8005.9|8007.1|8002.1|0
1689549900000|2023-07-16 23:25:00|8007.7|8002.7|8008.8|8003.8|8009.3|8004.3|8007|8002|0
1689550200000|2023-07-16 23:30:00|8008.5|8003.5|8010.1|8005.1|8010.1|8005.1|8007.5|8002.5|0
1689550500000|2023-07-16 23:35:00|8010.2|8005.2|8010.7|8005.7|8011.6|8006.6|8009.9|8004.9|0
1689550800000|2023-07-16 23:40:00|8010.6|8005.6|8011.9|8006.9|8011.9|8006.9|8010.3|8005.3|0
1689551100000|2023-07-16 23:45:00|8011.8|8006.8|8009.2|8004.2|8013.5|8008.5|8009.2|8004.2|0
1689551400000|2023-07-16 23:50:00|8009.3|8004.3|8007.6|8002.6|8010.5|8005.5|8006.2|8001.2|0
1689551700000|2023-07-16 23:55:00|8007.5|8002.5|8008.6|8003.6|8009.1|8004.1|8007.4|8002.4|0
1689552000000|2023-07-17 00:00:00|8007.8|8002.8|8008.6|8003.6|8008.9|8003.9|8006.8|8001.8|0
1689552300000|2023-07-17 00:05:00|8008.5|8003.5|8008.4|8003.4|8010|8005|8008.3|8003.3|0
1689552600000|2023-07-17 00:10:00|8008.3|8003.3|8008.9|8003.9|8009.3|8004.3|8006.3|8001.3|0
1689552900000|2023-07-17 00:15:00|8008.8|8003.8|8009.3|8004.3|8010.1|8005.1|8007.6|8002.6|0
1689553200000|2023-07-17 00:20:00|8009.2|8004.2|8008|8003|8009.2|8004.2|8007.3|8002.3|0
1689553500000|2023-07-17 00:25:00|8008.3|8003.3|8007|8002|8008.4|8003.4|8006.6|8001.6|0
1689553800000|2023-07-17 00:30:00|8007.3|8002.3|8011.2|8006.2|8011.6|8006.6|8006.7|8001.7|0
1689554100000|2023-07-17 00:35:00|8010.9|8005.9|8011.2|8006.2|8011.4|8006.4|8009.7|8004.7|0
1689554400000|2023-07-17 00:40:00|8011.3|8006.3|8013.8|8008.8|8015.7|8010.7|8010.8|8005.8|0
1689554700000|2023-07-17 00:45:00|8014.2|8009.2|8013.6|8008.6|8014.9|8009.9|8013.5|8008.5|0
1689555000000|2023-07-17 00:50:00|8013.5|8008.5|8012.8|8007.8|8013.9|8008.9|8012.2|8007.2|0
1689555300000|2023-07-17 00:55:00|8013|8008|8012.9|8007.9|8013.4|8008.4|8012.3|8007.3|0
1689555600000|2023-07-17 01:00:00|8013|8008|8014|8009|8015.2|8010.2|8013|8008|0
1689555900000|2023-07-17 01:05:00|8013.9|8008.9|8015.7|8010.7|8015.7|8010.7|8010|8005|0
1689556200000|2023-07-17 01:10:00|8015.5|8010.5|8017.8|8012.8|8017.9|8012.9|8015.1|8010.1|0
1689556500000|2023-07-17 01:15:00|8017.9|8012.9|8018.2|8013.2|8018.6|8013.6|8016.7|8011.7|0
1689556800000|2023-07-17 01:20:00|8018.3|8013.3|8017.1|8012.1|8018.5|8013.5|8016.9|8011.9|0
1689557100000|2023-07-17 01:25:00|8017|8012|8018.7|8013.7|8018.8|8013.8|8015.9|8010.9|0
1689557400000|2023-07-17 01:30:00|8018.8|8013.8|8017.1|8012.1|8019.6|8014.6|8016.8|8011.8|0
1689557700000|2023-07-17 01:35:00|8017|8012|8016.2|8011.2|8018.3|8013.3|8015.3|8010.3|0
1689558000000|2023-07-17 01:40:00|8016.1|8011.1|8015|8010|8016.2|8011.2|8014.5|8009.5|0
1689558300000|2023-07-17 01:45:00|8015.1|8010.1|8015.4|8010.4|8016.2|8011.2|8014|8009|0
1689558600000|2023-07-17 01:50:00|8015.3|8010.3|8014.5|8009.5|8015.4|8010.4|8014|8009|0
1689558900000|2023-07-17 01:55:00|8014.4|8009.4|8013.8|8008.8|8014.7|8009.7|8013.5|8008.5|0
1689559200000|2023-07-17 02:00:00|8009.8|8004.8|8016.5|8011.5|8016.7|8011.7|8009.7|8004.7|0
1689559500000|2023-07-17 02:05:00|8016.8|8011.8|8017.7|8012.7|8017.9|8012.9|8015.5|8010.5|0
1689559800000|2023-07-17 02:10:00|8017.8|8012.8|8016.4|8011.4|8018.4|8013.4|8016|8011|0
1689560100000|2023-07-17 02:15:00|8016.5|8011.5|8016.2|8011.2|8017.1|8012.1|8015.8|8010.8|0
1689560400000|2023-07-17 02:20:00|8016|8011|8016.2|8011.2|8016.5|8011.5|8015.7|8010.7|0
1689560700000|2023-07-17 02:25:00|8016.3|8011.3|8016.5|8011.5|8016.9|8011.9|8015.7|8010.7|0
1689561000000|2023-07-17 02:30:00|8016.6|8011.6|8016.2|8011.2|8016.6|8011.6|8015|8010|0
1689561300000|2023-07-17 02:35:00|8016.1|8011.1|8015.7|8010.7|8016.3|8011.3|8014.8|8009.8|0
1689561600000|2023-07-17 02:40:00|8015.8|8010.8|8014.9|8009.9|8016.1|8011.1|8014.3|8009.3|0
1689561900000|2023-07-17 02:45:00|8014.8|8009.8|8015.4|8010.4|8015.4|8010.4|8014.6|8009.6|0
1689562200000|2023-07-17 02:50:00|8015.5|8010.5|8015.8|8010.8|8015.9|8010.9|8014.9|8009.9|0
1689562500000|2023-07-17 02:55:00|8015.9|8010.9|8014.6|8009.6|8016.3|8011.3|8014.2|8009.2|0
1689562800000|2023-07-17 03:00:00|8014.7|8009.7|8015.8|8010.8|8016.1|8011.1|8014.7|8009.7|0
1689563100000|2023-07-17 03:05:00|8015.9|8010.9|8016.8|8011.8|8016.9|8011.9|8015.6|8010.6|0
1689563400000|2023-07-17 03:10:00|8016.9|8011.9|8015.3|8010.3|8017|8012|8015.1|8010.1|0
1689563700000|2023-07-17 03:15:00|8015.2|8010.2|8016|8011|8016.8|8011.8|8014.6|8009.6|0
1689564000000|2023-07-17 03:20:00|8015.9|8010.9|8016.5|8011.5|8016.8|8011.8|8015.9|8010.9|0
1689564300000|2023-07-17 03:25:00|8016.6|8011.6|8016.4|8011.4|8016.7|8011.7|8014.8|8009.8|0
1689564600000|2023-07-17 03:30:00|8016.3|8011.3|8015.4|8010.4|8016.9|8011.9|8015.4|8010.4|0
1689564900000|2023-07-17 03:35:00|8015.5|8010.5|8017.1|8012.1|8017.3|8012.3|8015.2|8010.2|0
1689565200000|2023-07-17 03:40:00|8017.2|8012.2|8014.2|8009.2|8017.2|8012.2|8013.7|8008.7|0
1689565500000|2023-07-17 03:45:00|8014.1|8009.1|8014|8009|8014.5|8009.5|8013.4|8008.4|0
1689565800000|2023-07-17 03:50:00|8013.9|8008.9|8013.2|8008.2|8014.2|8009.2|8012.8|8007.8|0
1689566100000|2023-07-17 03:55:00|8013.1|8008.1|8014.3|8009.3|8014.4|8009.4|8012.7|8007.7|0
1689566400000|2023-07-17 04:00:00|8014.1|8009.1|8013.6|8008.6|8014.3|8009.3|8013.2|8008.2|0
1689566700000|2023-07-17 04:05:00|8013.5|8008.5|8012.7|8007.7|8013.7|8008.7|8012.5|8007.5|0
1689567000000|2023-07-17 04:10:00|8012.9|8007.9|8012.7|8007.7|8013|8008|8012.3|8007.3|0
1689567300000|2023-07-17 04:15:00|8012.8|8007.8|8014.2|8009.2|8014.6|8009.6|8012.8|8007.8|0
1689567600000|2023-07-17 04:20:00|8014.3|8009.3|8013.6|8008.6|8014.4|8009.4|8013.3|8008.3|0
1689567900000|2023-07-17 04:25:00|8013.7|8008.7|8014|8009|8014.1|8009.1|8013.5|8008.5|0
1689568200000|2023-07-17 04:30:00|8013.9|8008.9|8014.7|8009.7|8014.9|8009.9|8013.7|8008.7|0
1689568500000|2023-07-17 04:35:00|8014.6|8009.6|8016.4|8011.4|8016.6|8011.6|8013.2|8008.2|0
1689568800000|2023-07-17 04:40:00|8016.5|8011.5|8015.7|8010.7|8016.7|8011.7|8015.7|8010.7|0
1689569100000|2023-07-17 04:45:00|8015.9|8010.9|8016.7|8011.7|8016.7|8011.7|8015.7|8010.7|0
1689569400000|2023-07-17 04:50:00|8016.8|8011.8|8016.6|8011.6|8017|8012|8016.2|8011.2|0
1689569700000|2023-07-17 04:55:00|8016.7|8011.7|8016.6|8011.6|8017|8012|8016.1|8011.1|0
1689570000000|2023-07-17 05:00:00|8016.5|8011.5|8017.4|8012.4|8017.9|8012.9|8016.3|8011.3|0
1689570300000|2023-07-17 05:05:00|8017.5|8012.5|8016.7|8011.7|8017.7|8012.7|8016.4|8011.4|0
1689570600000|2023-07-17 05:10:00|8016.8|8011.8|8019.4|8014.4|8019.9|8014.9|8016.8|8011.8|0
1689570900000|2023-07-17 05:15:00|8019.3|8014.3|8021.2|8016.2|8021.2|8016.2|8018|8013|0
1689571200000|2023-07-17 05:20:00|8021.1|8016.1|8018.8|8013.8|8021.2|8016.2|8018.2|8013.2|0
1689571500000|2023-07-17 05:25:00|8018.9|8013.9|8018.8|8013.8|8019.5|8014.5|8017.9|8012.9|0
1689571800000|2023-07-17 05:30:00|8018.7|8013.7|8019.7|8014.7|8020|8015|8018.1|8013.1|0
1689572100000|2023-07-17 05:35:00|8019.8|8014.8|8018.9|8013.9|8020.2|8015.2|8018.2|8013.2|0
1689572400000|2023-07-17 05:40:00|8019|8014|8019.7|8014.7|8020.1|8015.1|8018.1|8013.1|0
1689572700000|2023-07-17 05:45:00|8019.5|8014.5|8018.4|8013.4|8019.6|8014.6|8018|8013|0
1689573000000|2023-07-17 05:50:00|8018.5|8013.5|8018.2|8013.2|8019.2|8014.2|8017.7|8012.7|0
1689573300000|2023-07-17 05:55:00|8018.3|8013.3|8017|8012|8018.3|8013.3|8016.7|8011.7|0
1689573600000|2023-07-17 06:00:00|8016.9|8011.9|8015.7|8010.7|8017.4|8012.4|8015.4|8010.4|0
1689573900000|2023-07-17 06:05:00|8015.8|8010.8|8016|8011|8017.3|8012.3|8013.8|8008.8|0
1689574200000|2023-07-17 06:10:00|8016.1|8011.1|8015.3|8010.3|8016.9|8011.9|8014.8|8009.8|0
1689574500000|2023-07-17 06:15:00|8015.6|8010.6|8017.4|8012.4|8017.8|8012.8|8015.5|8010.5|0
1689574800000|2023-07-17 06:20:00|8017.5|8012.5|8016.6|8011.6|8018.5|8013.5|8016.4|8011.4|0
1689575100000|2023-07-17 06:25:00|8016.7|8011.7|8018.7|8013.7|8018.8|8013.8|8016.3|8011.3|0
1689575400000|2023-07-17 06:30:00|8018.6|8013.6|8018.7|8013.7|8019.3|8014.3|8017.8|8012.8|0
1689575700000|2023-07-17 06:35:00|8018.9|8013.9|8019.8|8014.8|8020|8015|8017.2|8012.2|0
1689576000000|2023-07-17 06:40:00|8020|8015|8021.6|8016.6|8022|8017|8020|8015|0
1689576300000|2023-07-17 06:45:00|8022|8017|8022.6|8017.6|8023.2|8018.2|8021.3|8016.3|0
1689576600000|2023-07-17 06:50:00|8022.7|8017.7|8020.3|8015.3|8023.6|8018.6|8020.3|8015.3|0
1689576900000|2023-07-17 06:55:00|8020.4|8015.4|8022.5|8017.5|8022.9|8017.9|8020.2|8015.2|0
1689577200000|2023-07-17 07:00:00|8022.6|8017.6|8023.3|8018.3|8024.6|8019.6|8019|8014|0
1689577500000|2023-07-17 07:05:00|8023.1|8018.1|8027.8|8022.8|8028.8|8023.8|8023.1|8018.1|0
1689577800000|2023-07-17 07:10:00|8027.7|8022.7|8032.4|8027.4|8032.9|8027.9|8027.1|8022.1|0
1689578100000|2023-07-17 07:15:00|8032.3|8027.3|8031.6|8026.6|8032.6|8027.6|8029|8024|0
1689578400000|2023-07-17 07:20:00|8031.2|8026.2|8034|8029|8034.5|8029.5|8030.2|8025.2|0
1689578700000|2023-07-17 07:25:00|8033.9|8028.9|8035.9|8030.9|8036.3|8031.3|8032.3|8027.3|0
1689579000000|2023-07-17 07:30:00|8035.6|8030.6|8035.2|8030.2|8036.6|8031.6|8032.9|8027.9|0
1689579300000|2023-07-17 07:35:00|8034.9|8029.9|8035.3|8030.3|8036.6|8031.6|8033.7|8028.7|0
1689579600000|2023-07-17 07:40:00|8035|8030|8035.5|8030.5|8038|8033|8035|8030|0
1689579900000|2023-07-17 07:45:00|8035.6|8030.6|8035.4|8030.4|8036.1|8031.1|8032.1|8027.1|0
1689580200000|2023-07-17 07:50:00|8035.5|8030.5|8037.1|8032.1|8037.1|8032.1|8034.5|8029.5|0
1689580500000|2023-07-17 07:55:00|8037|8032|8035.5|8030.5|8037|8032|8033.3|8028.3|0
1689580800000|2023-07-17 08:00:00|8035.6|8030.6|8047.2|8044.2|8049.5|8046.5|8034.9|8029.9|0
1689581100000|2023-07-17 08:05:00|8046.9|8043.9|8057.5|8054.5|8057.7|8054.7|8046.9|8043.9|0
1689581400000|2023-07-17 08:10:00|8057.6|8054.6|8058.1|8055.1|8059.5|8056.5|8056.3|8053.3|0
1689581700000|2023-07-17 08:15:00|8058|8055|8060|8057|8060.1|8057.1|8053.2|8050.2|0
1689582000000|2023-07-17 08:20:00|8060.4|8057.4|8060.8|8057.8|8061|8058|8058.5|8055.5|0
1689582300000|2023-07-17 08:25:00|8060.9|8057.9|8059.6|8056.6|8063.3|8060.3|8059.2|8056.2|0
1689582600000|2023-07-17 08:30:00|8059.7|8056.7|8055.9|8052.9|8059.7|8056.7|8054.6|8051.6|0
1689582900000|2023-07-17 08:35:00|8055.5|8052.5|8055|8052|8055.5|8052.5|8053.2|8050.2|0
1689583200000|2023-07-17 08:40:00|8054.5|8051.5|8051.8|8048.8|8055.6|8052.6|8050.8|8047.8|0
1689583500000|2023-07-17 08:45:00|8051.7|8048.7|8053.9|8050.9|8053.9|8050.9|8047.5|8044.5|0
1689583800000|2023-07-17 08:50:00|8053.7|8050.7|8051.9|8048.9|8053.7|8050.7|8051.6|8048.6|0
1689584100000|2023-07-17 08:55:00|8051.8|8048.8|8047.4|8044.4|8051.9|8048.9|8046.8|8043.8|0
1689584400000|2023-07-17 09:00:00|8047.3|8044.3|8049.9|8046.9|8050.2|8047.2|8047.3|8044.3|0
1689584700000|2023-07-17 09:05:00|8049.8|8046.8|8045.9|8042.9|8050.7|8047.7|8045.2|8042.2|0
1689585000000|2023-07-17 09:10:00|8047.1|8044.1|8045.8|8042.8|8047.6|8044.6|8042.5|8039.5|0
1689585300000|2023-07-17 09:15:00|8046.2|8043.2|8047.8|8044.8|8048.3|8045.3|8045.3|8042.3|0
1689585600000|2023-07-17 09:20:00|8047.9|8044.9|8046|8043|8048.8|8045.8|8045.7|8042.7|0
1689585900000|2023-07-17 09:25:00|8045.3|8042.3|8046|8043|8046.5|8043.5|8043.9|8040.9|0
1689586200000|2023-07-17 09:30:00|8046.1|8043.1|8047.6|8044.6|8047.7|8044.7|8045.1|8042.1|0
1689586500000|2023-07-17 09:35:00|8047.5|8044.5|8045.6|8042.6|8047.6|8044.6|8045.4|8042.4|0
1689586800000|2023-07-17 09:40:00|8045.5|8042.5|8044|8041|8046.5|8043.5|8043.8|8040.8|0
1689587100000|2023-07-17 09:45:00|8044.2|8041.2|8038|8035|8044.3|8041.3|8038|8035|0
1689587400000|2023-07-17 09:50:00|8037.9|8034.9|8033.5|8030.5|8037.9|8034.9|8032.8|8029.8|0
1689587700000|2023-07-17 09:55:00|8033.6|8030.6|8029.5|8026.5|8033.6|8030.6|8027.1|8024.1|0
1689588000000|2023-07-17 10:00:00|8029.4|8026.4|8033.7|8030.7|8034.2|8031.2|8029.2|8026.2|0
1689588300000|2023-07-17 10:05:00|8033.8|8030.8|8034.7|8031.7|8035.7|8032.7|8033|8030|0
1689588600000|2023-07-17 10:10:00|8034.8|8031.8|8037.2|8034.2|8037.7|8034.7|8034.8|8031.8|0
1689588900000|2023-07-17 10:15:00|8037.1|8034.1|8031|8028|8037.7|8034.7|8029.9|8026.9|0
1689589200000|2023-07-17 10:20:00|8030.9|8027.9|8030.3|8027.3|8031.9|8028.9|8029.8|8026.8|0
1689589500000|2023-07-17 10:25:00|8030.1|8027.1|8033.4|8030.4|8034.2|8031.2|8029.3|8026.3|0
1689589800000|2023-07-17 10:30:00|8033.3|8030.3|8035.6|8032.6|8035.6|8032.6|8032.8|8029.8|0
1689590100000|2023-07-17 10:35:00|8035.7|8032.7|8030.5|8027.5|8035.7|8032.7|8030.4|8027.4|0
1689590400000|2023-07-17 10:40:00|8030.7|8027.7|8030.5|8027.5|8031.6|8028.6|8030.3|8027.3|0
1689590700000|2023-07-17 10:45:00|8030.3|8027.3|8037.1|8034.1|8038.4|8035.4|8030.3|8027.3|0
1689591000000|2023-07-17 10:50:00|8037.4|8034.4|8036.8|8033.8|8038.6|8035.6|8036|8033|0
1689591300000|2023-07-17 10:55:00|8037|8034|8034.7|8031.7|8037.3|8034.3|8034.7|8031.7|0
1689591600000|2023-07-17 11:00:00|8036.3|8033.3|8039.8|8036.8|8039.8|8036.8|8035.7|8032.7|0
1689591900000|2023-07-17 11:05:00|8039.5|8036.5|8042.2|8039.2|8042.4|8039.4|8039.5|8036.5|0
1689592200000|2023-07-17 11:10:00|8042.1|8039.1|8043.6|8040.6|8045.2|8042.2|8040.6|8037.6|0
1689592500000|2023-07-17 11:15:00|8043.5|8040.5|8047.4|8044.4|8047.5|8044.5|8042.7|8039.7|0
1689592800000|2023-07-17 11:20:00|8047.3|8044.3|8039.4|8036.4|8047.3|8044.3|8038.3|8035.3|0
1689593100000|2023-07-17 11:25:00|8039.6|8036.6|8039.5|8036.5|8039.8|8036.8|8036.9|8033.9|0
1689593400000|2023-07-17 11:30:00|8039.1|8036.1|8042|8039|8043.2|8040.2|8038.9|8035.9|0
1689593700000|2023-07-17 11:35:00|8042.1|8039.1|8043.5|8040.5|8043.6|8040.6|8040.8|8037.8|0
1689594000000|2023-07-17 11:40:00|8043.1|8040.1|8040.7|8037.7|8044|8041|8039.3|8036.3|0
1689594300000|2023-07-17 11:45:00|8040.8|8037.8|8037.5|8034.5|8040.8|8037.8|8037.4|8034.4|0
1689594600000|2023-07-17 11:50:00|8037.4|8034.4|8032.6|8029.6|8038.6|8035.6|8031.4|8028.4|0
1689594900000|2023-07-17 11:55:00|8032.3|8029.3|8032.5|8029.5|8033.5|8030.5|8031.3|8028.3|0
1689595200000|2023-07-17 12:00:00|8032.9|8029.9|8038.8|8035.8|8038.8|8035.8|8031.8|8028.8|0
1689595500000|2023-07-17 12:05:00|8038.5|8035.5|8027|8024|8038.5|8035.5|8026.4|8023.4|0
1689595800000|2023-07-17 12:10:00|8026.7|8023.7|8030|8027|8030.4|8027.4|8024.8|8021.8|0
1689596100000|2023-07-17 12:15:00|8029.9|8026.9|8030.1|8027.1|8031.9|8028.9|8028.9|8025.9|0
1689596400000|2023-07-17 12:20:00|8030|8027|8033.6|8030.6|8033.7|8030.7|8029.7|8026.7|0
1689596700000|2023-07-17 12:25:00|8033.7|8030.7|8039.2|8036.2|8039.5|8036.5|8033.7|8030.7|0
1689597000000|2023-07-17 12:30:00|8038.3|8035.3|8039.7|8036.7|8041.1|8038.1|8037.1|8034.1|0
1689597300000|2023-07-17 12:35:00|8039.6|8036.6|8038.5|8035.5|8039.8|8036.8|8033.9|8030.9|0
1689597600000|2023-07-17 12:40:00|8038.6|8035.6|8041|8038|8041.6|8038.6|8037.1|8034.1|0
1689597900000|2023-07-17 12:45:00|8040.9|8037.9|8039.4|8036.4|8041.7|8038.7|8038.4|8035.4|0
1689598200000|2023-07-17 12:50:00|8039.3|8036.3|8044.1|8041.1|8044.1|8041.1|8038.7|8035.7|0
1689598500000|2023-07-17 12:55:00|8044|8041|8050.5|8047.5|8050.5|8047.5|8043.6|8040.6|0
1689598800000|2023-07-17 13:00:00|8050.4|8047.4|8053.7|8050.7|8054.1|8051.1|8047.7|8044.7|0
1689599100000|2023-07-17 13:05:00|8053.6|8050.6|8058.4|8055.4|8058.9|8055.9|8051.7|8048.7|0
1689599400000|2023-07-17 13:10:00|8058.7|8055.7|8051.7|8048.7|8059.6|8056.6|8051.3|8048.3|0
1689599700000|2023-07-17 13:15:00|8051.8|8048.8|8061.1|8058.1|8061.1|8058.1|8051.7|8048.7|0
1689600000000|2023-07-17 13:20:00|8061.2|8058.2|8065.7|8062.7|8067|8064|8058.6|8055.6|0
1689600300000|2023-07-17 13:25:00|8066|8063|8067.8|8064.8|8072.1|8069.1|8064.6|8061.6|0
1689600600000|2023-07-17 13:30:00|8067.9|8064.9|8082.5|8080.7|8089.1|8087.3|8063.2|8061.4|0
1689600900000|2023-07-17 13:35:00|8082.4|8080.6|8101.6|8099.8|8121.6|8119.8|8082.4|8080.6|0
1689601200000|2023-07-17 13:40:00|8101.4|8099.6|8067.3|8065.5|8105.9|8104.1|8067.3|8065.5|0
1689601500000|2023-07-17 13:45:00|8067.2|8065.4|8054|8052.2|8069.3|8067.5|8044.4|8042.6|0
1689601800000|2023-07-17 13:50:00|8052.8|8051|8043.2|8041.4|8055.9|8054.1|8038.1|8036.3|0
1689602100000|2023-07-17 13:55:00|8042|8040.2|8045.8|8044|8048.5|8046.7|8028.5|8026.7|0
1689602400000|2023-07-17 14:00:00|8046|8044.2|8053.7|8051.9|8056.1|8054.3|8039.6|8037.8|0
1689602700000|2023-07-17 14:05:00|8052.9|8051.1|8058.6|8056.8|8058.6|8056.8|8036.8|8035|0
1689603000000|2023-07-17 14:10:00|8058.4|8056.6|8052.8|8051|8058.4|8056.6|8033.6|8031.8|0
1689603300000|2023-07-17 14:15:00|8051.6|8049.8|8052.4|8050.6|8060.6|8058.8|8048|8046.2|0
1689603600000|2023-07-17 14:20:00|8052.3|8050.5|8055.1|8053.3|8062|8060.2|8051.3|8049.5|0
1689603900000|2023-07-17 14:25:00|8055.3|8053.5|8050.2|8048.4|8062.2|8060.4|8045.6|8043.8|0
1689604200000|2023-07-17 14:30:00|8050.8|8049|8058.6|8056.8|8058.9|8057.1|8049.2|8047.4|0
1689604500000|2023-07-17 14:35:00|8058.5|8056.7|8053.6|8051.8|8073.1|8071.3|8049.6|8047.8|0
1689604800000|2023-07-17 14:40:00|8053.1|8051.3|8046.2|8044.4|8053.1|8051.3|8039.2|8037.4|0
1689605100000|2023-07-17 14:45:00|8045.9|8044.1|8050|8048.2|8053.6|8051.8|8039.8|8038|0
1689605400000|2023-07-17 14:50:00|8050.3|8048.5|8053.2|8051.4|8058|8056.2|8044.6|8042.8|0
1689605700000|2023-07-17 14:55:00|8053.1|8051.3|8049.1|8047.3|8055.1|8053.3|8038.2|8036.4|0
1689606000000|2023-07-17 15:00:00|8050.1|8048.3|8048.3|8046.5|8054.4|8052.6|8042.2|8040.4|0
1689606300000|2023-07-17 15:05:00|8048.4|8046.6|8059|8057.2|8062.5|8060.7|8047.6|8045.8|0
1689606600000|2023-07-17 15:10:00|8059.3|8057.5|8063.9|8062.1|8064.1|8062.3|8046.6|8044.8|0
1689606900000|2023-07-17 15:15:00|8064.4|8062.6|8053.2|8051.4|8064.4|8062.6|8044.9|8043.1|0
1689607200000|2023-07-17 15:20:00|8053.3|8051.5|8054|8052.2|8055.4|8053.6|8047.1|8045.3|0
1689607500000|2023-07-17 15:25:00|8054.3|8052.5|8066.4|8064.6|8070.8|8069|8053.6|8051.8|0
1689607800000|2023-07-17 15:30:00|8066.5|8064.7|8069.2|8067.4|8071.1|8069.3|8062.7|8060.9|0
1689608100000|2023-07-17 15:35:00|8070.1|8068.3|8076.8|8075|8078.6|8076.8|8067.7|8065.9|0
1689608400000|2023-07-17 15:40:00|8076.2|8074.4|8083.3|8081.5|8084.2|8082.4|8073.9|8072.1|0
1689608700000|2023-07-17 15:45:00|8083.9|8082.1|8080|8078.2|8085|8083.2|8076.5|8074.7|0
1689609000000|2023-07-17 15:50:00|8079.9|8078.1|8079.1|8077.3|8089.9|8088.1|8077.3|8075.5|0
1689609300000|2023-07-17 15:55:00|8078.8|8077|8085.2|8083.4|8088.4|8086.6|8077.3|8075.5|0
1689609600000|2023-07-17 16:00:00|8086.1|8084.3|8078.3|8076.5|8086.5|8084.7|8078.3|8076.5|0
1689609900000|2023-07-17 16:05:00|8078|8076.2|8084.7|8082.9|8090.6|8088.8|8078|8076.2|0
1689610200000|2023-07-17 16:10:00|8084.4|8082.6|8078.3|8076.5|8087.1|8085.3|8076.7|8074.9|0
1689610500000|2023-07-17 16:15:00|8078|8076.2|8076.7|8074.9|8079.7|8077.9|8070.8|8069|0
1689610800000|2023-07-17 16:20:00|8076.8|8075|8066|8064.2|8077.5|8075.7|8065.9|8064.1|0
1689611100000|2023-07-17 16:25:00|8066.5|8064.7|8061.9|8060.1|8068.6|8066.8|8054.7|8052.9|0
1689611400000|2023-07-17 16:30:00|8061.3|8059.5|8057|8055.2|8064.2|8062.4|8053.9|8052.1|0
1689611700000|2023-07-17 16:35:00|8056.6|8054.8|8062.7|8060.9|8063.7|8061.9|8052.9|8051.1|0
1689612000000|2023-07-17 16:40:00|8063|8061.2|8061.8|8060|8067|8065.2|8057.7|8055.9|0
1689612300000|2023-07-17 16:45:00|8062.1|8060.3|8070.7|8068.9|8071.1|8069.3|8062|8060.2|0
1689612600000|2023-07-17 16:50:00|8070.9|8069.1|8070.8|8069|8074.4|8072.6|8068|8066.2|0
1689612900000|2023-07-17 16:55:00|8070.6|8068.8|8074.5|8072.7|8074.5|8072.7|8064.4|8062.6|0
1689613200000|2023-07-17 17:00:00|8074.9|8073.1|8077.3|8075.5|8077.8|8076|8071.5|8069.7|0
1689613500000|2023-07-17 17:05:00|8077.2|8075.4|8068.2|8066.4|8077.2|8075.4|8064.8|8063|0
1689613800000|2023-07-17 17:10:00|8068.1|8066.3|8076.2|8074.4|8079.1|8077.3|8068.1|8066.3|0
1689614100000|2023-07-17 17:15:00|8075.8|8074|8072.1|8070.3|8077.3|8075.5|8070.3|8068.5|0
1689614400000|2023-07-17 17:20:00|8072|8070.2|8065.9|8064.1|8072.6|8070.8|8064.4|8062.6|0
1689614700000|2023-07-17 17:25:00|8065.8|8064|8069.2|8067.4|8069.4|8067.6|8062|8060.2|0
1689615000000|2023-07-17 17:30:00|8070|8068.2|8075.3|8073.5|8077.9|8076.1|8069.9|8068.1|0
1689615300000|2023-07-17 17:35:00|8074.9|8073.1|8067.5|8065.7|8075.7|8073.9|8067.5|8065.7|0
1689615600000|2023-07-17 17:40:00|8067.4|8065.6|8078.1|8076.3|8080.5|8078.7|8067.4|8065.6|0
1689615900000|2023-07-17 17:45:00|8079.3|8077.5|8090.4|8088.6|8090.6|8088.8|8078.3|8076.5|0
1689616200000|2023-07-17 17:50:00|8090.3|8088.5|8090.6|8088.8|8094.2|8092.4|8087.1|8085.3|0
1689616500000|2023-07-17 17:55:00|8090.3|8088.5|8094.1|8092.3|8095.7|8093.9|8088.3|8086.5|0
1689616800000|2023-07-17 18:00:00|8094|8092.2|8091.9|8090.1|8094.9|8093.1|8090.9|8089.1|0
1689617100000|2023-07-17 18:05:00|8091.6|8089.8|8093.8|8092|8095.4|8093.6|8085.7|8083.9|0
1689617400000|2023-07-17 18:10:00|8094|8092.2|8091.3|8089.5|8097.3|8095.5|8091|8089.2|0
1689617700000|2023-07-17 18:15:00|8091.4|8089.6|8098.2|8096.4|8099.1|8097.3|8091.4|8089.6|0
1689618000000|2023-07-17 18:20:00|8098.5|8096.7|8100.2|8098.4|8100.6|8098.8|8094|8092.2|0
1689618300000|2023-07-17 18:25:00|8100.3|8098.5|8098.1|8096.3|8100.4|8098.6|8092.4|8090.6|0
1689618600000|2023-07-17 18:30:00|8098|8096.2|8091.2|8089.4|8101.6|8099.8|8091.2|8089.4|0
1689618900000|2023-07-17 18:35:00|8091.4|8089.6|8090.6|8088.8|8091.5|8089.7|8086.5|8084.7|0
1689619200000|2023-07-17 18:40:00|8090.5|8088.7|8091.1|8089.3|8094.2|8092.4|8089|8087.2|0
1689619500000|2023-07-17 18:45:00|8090.9|8089.1|8091.2|8089.4|8093.1|8091.3|8088.9|8087.1|0
1689619800000|2023-07-17 18:50:00|8091.7|8089.9|8096.4|8094.6|8096.7|8094.9|8090.4|8088.6|0
1689620100000|2023-07-17 18:55:00|8096.9|8095.1|8099|8097.2|8102.9|8101.1|8094.6|8092.8|0
1689620400000|2023-07-17 19:00:00|8099.5|8097.7|8112.7|8110.9|8112.7|8110.9|8096.4|8094.6|0
1689620700000|2023-07-17 19:05:00|8112.5|8110.7|8110|8108.2|8114.5|8112.7|8109.7|8107.9|0
1689621000000|2023-07-17 19:10:00|8111.1|8109.3|8111.8|8110|8114.9|8113.1|8107|8105.2|0
1689621300000|2023-07-17 19:15:00|8111.5|8109.7|8127|8125.2|8131.3|8129.5|8111.4|8109.6|0
1689621600000|2023-07-17 19:20:00|8126.8|8125|8117.9|8116.1|8131.2|8129.4|8112|8110.2|0
1689621900000|2023-07-17 19:25:00|8118|8116.2|8120.3|8118.5|8120.6|8118.8|8114.7|8112.9|0
1689622200000|2023-07-17 19:30:00|8119.4|8117.6|8118|8116.2|8120.4|8118.6|8113.9|8112.1|0
1689622500000|2023-07-17 19:35:00|8116.3|8114.5|8115|8113.2|8117.9|8116.1|8111.4|8109.6|0
1689622800000|2023-07-17 19:40:00|8115.1|8113.3|8116.2|8114.4|8119.9|8118.1|8115|8113.2|0
1689623100000|2023-07-17 19:45:00|8115.6|8113.8|8114.6|8112.8|8123.1|8121.3|8113.3|8111.5|0
1689623400000|2023-07-17 19:50:00|8110.4|8108.6|8118.8|8117|8121.8|8120|8106.2|8104.4|0
1689623700000|2023-07-17 19:55:00|8116.5|8114.7|8115.4|8113.6|8118.2|8116.4|8109.8|8108|0
1689624000000|2023-07-17 20:00:00|8116|8113|8114.7|8111.7|8117.4|8114.4|8111.2|8108.2|0
1689624300000|2023-07-17 20:05:00|8114.8|8111.8|8114.5|8111.5|8116.5|8113.5|8113.9|8110.9|0
1689624600000|2023-07-17 20:10:00|8114.7|8111.7|8114.4|8111.4|8115.5|8112.5|8114|8111|0
1689624900000|2023-07-17 20:15:00|8113.5|8110.5|8114.5|8111.5|8114.6|8111.6|8112.4|8109.4|0
1689625200000|2023-07-17 20:20:00|8114.4|8111.4|8115.2|8112.2|8115.2|8112.2|8113.4|8110.4|0
1689625500000|2023-07-17 20:25:00|8115.4|8112.4|8114.9|8111.9|8116.1|8113.1|8114.7|8111.7|0
1689625800000|2023-07-17 20:30:00|8114.8|8111.8|8114.6|8111.6|8115|8112|8114.2|8111.2|0
1689626100000|2023-07-17 20:35:00|8114.5|8111.5|8112.6|8109.6|8114.5|8111.5|8112.6|8109.6|0
1689626400000|2023-07-17 20:40:00|8112.7|8109.7|8113.9|8110.9|8113.9|8110.9|8112.3|8109.3|0
1689626700000|2023-07-17 20:45:00|8113.7|8110.7|8114.2|8111.2|8115|8112|8112.9|8109.9|0
1689627000000|2023-07-17 20:50:00|8114.1|8111.1|8115|8112|8115.3|8112.3|8113.7|8110.7|0
1689627300000|2023-07-17 20:55:00|8115.1|8112.1|8116|8113|8116|8113|8114.7|8111.7|0
1689627600000|2023-07-17 21:00:00|8116.1|8113.1|8118.1|8115.1|8118.1|8115.1|8116.1|8113.1|0
1689627900000|2023-07-17 21:05:00|8118.2|8115.2|8118.8|8115.8|8119.3|8116.3|8117.9|8114.9|0
1689628200000|2023-07-17 21:10:00|8118.7|8115.7|8118.9|8115.9|8119|8116|8118.1|8115.1|0
1689628500000|2023-07-17 21:15:00|8118.8|8115.8|8118.6|8115.6|8119.1|8116.1|8118.5|8115.5|0
1689628800000|2023-07-17 21:20:00|8118.7|8115.7|8118.6|8115.6|8119|8116|8118.3|8115.3|0
1689629100000|2023-07-17 21:25:00|8118.7|8115.7|8120.3|8117.3|8120.8|8117.8|8118.6|8115.6|0
1689629400000|2023-07-17 21:30:00|8120.4|8117.4|8120.4|8117.4|8120.6|8117.6|8119.7|8116.7|0
1689629700000|2023-07-17 21:35:00|8120.5|8117.5|8121.1|8118.1|8121.4|8118.4|8120.1|8117.1|0
1689630000000|2023-07-17 21:40:00|8121|8118|8119.8|8116.8|8121|8118|8119.3|8116.3|0
1689630300000|2023-07-17 21:45:00|8119.9|8116.9|8119.7|8116.7|8120.1|8117.1|8119.6|8116.6|0
1689630600000|2023-07-17 21:50:00|8119.8|8116.8|8119.9|8116.9|8120.3|8117.3|8119.6|8116.6|0
1689630900000|2023-07-17 21:55:00|8119.8|8116.8|8119.2|8116.2|8119.8|8116.8|8118.9|8115.9|0
1689631200000|2023-07-17 22:00:00|8119.1|8116.1|8116.9|8113.9|8119.1|8116.1|8116.3|8113.3|0
1689631500000|2023-07-17 22:05:00|8116.8|8113.8|8115.7|8112.7|8117.3|8114.3|8115.1|8112.1|0
1689631800000|2023-07-17 22:10:00|8115.4|8112.4|8113.7|8110.7|8115.9|8112.9|8113.5|8110.5|0
1689632100000|2023-07-17 22:15:00|8113.8|8110.8|8114.9|8111.9|8115.8|8112.8|8113.6|8110.6|0
1689632400000|2023-07-17 22:20:00|8114.8|8111.8|8115.2|8112.2|8115.2|8112.2|8114.4|8111.4|0
1689632700000|2023-07-17 22:25:00|8115.1|8112.1|8114.8|8111.8|8115.3|8112.3|8114.3|8111.3|0
1689633000000|2023-07-17 22:30:00|8114.7|8111.7|8115|8112|8115.7|8112.7|8114.5|8111.5|0
1689633300000|2023-07-17 22:35:00|8115.1|8112.1|8112.2|8109.2|8115.5|8112.5|8112|8109|0
1689633600000|2023-07-17 22:40:00|8112.1|8109.1|8113.3|8110.3|8113.8|8110.8|8112.1|8109.1|0
1689633900000|2023-07-17 22:45:00|8113.2|8110.2|8113.7|8110.7|8114.6|8111.6|8112.9|8109.9|0
1689634200000|2023-07-17 22:50:00|8113.6|8110.6|8113.1|8110.1|8114.3|8111.3|8112.4|8109.4|0
1689634500000|2023-07-17 22:55:00|8113|8110|8112.9|8109.9|8113.4|8110.4|8112.4|8109.4|0
1689634800000|2023-07-17 23:00:00|8113|8110|8113.6|8110.6|8114|8111|8112.8|8109.8|0
1689635100000|2023-07-17 23:05:00|8113.7|8110.7|8113.2|8110.2|8114.2|8111.2|8113.2|8110.2|0
1689635400000|2023-07-17 23:10:00|8113.1|8110.1|8113.4|8110.4|8113.5|8110.5|8112.3|8109.3|0
1689635700000|2023-07-17 23:15:00|8113.3|8110.3|8111.1|8108.1|8114|8111|8110.9|8107.9|0
1689636000000|2023-07-17 23:20:00|8110.9|8107.9|8111.3|8108.3|8111.7|8108.7|8110.4|8107.4|0
1689636300000|2023-07-17 23:25:00|8111.4|8108.4|8115.4|8112.4|8115.4|8112.4|8111.3|8108.3|0
1689636600000|2023-07-17 23:30:00|8115.5|8112.5|8116.3|8113.3|8116.5|8113.5|8114.6|8111.6|0
1689636900000|2023-07-17 23:35:00|8116.4|8113.4|8117.3|8114.3|8117.6|8114.6|8116.3|8113.3|0
1689637200000|2023-07-17 23:40:00|8117.2|8114.2|8116.6|8113.6|8117.2|8114.2|8116|8113|0
1689637500000|2023-07-17 23:45:00|8116.5|8113.5|8116.4|8113.4|8116.9|8113.9|8114.9|8111.9|0
1689637800000|2023-07-17 23:50:00|8116.3|8113.3|8116.4|8113.4|8116.6|8113.6|8115.4|8112.4|0
1689638100000|2023-07-17 23:55:00|8116.5|8113.5|8114|8109|8117|8114|8112.3|8108.9|0
1689638400000|2023-07-18 00:00:00|8114.2|8109.2|8116.5|8111.5|8117.1|8112.1|8113.4|8108.4|0
1689638700000|2023-07-18 00:05:00|8116.6|8111.6|8113.6|8108.6|8117.5|8112.5|8113.2|8108.2|0
1689639000000|2023-07-18 00:10:00|8113.9|8108.9|8115.2|8110.2|8115.3|8110.3|8112.9|8107.9|0
1689639300000|2023-07-18 00:15:00|8115.3|8110.3|8115|8110|8115.6|8110.6|8113.9|8108.9|0
1689639600000|2023-07-18 00:20:00|8115.1|8110.1|8114.7|8109.7|8115.1|8110.1|8113.8|8108.8|0
1689639900000|2023-07-18 00:25:00|8114.8|8109.8|8113|8108|8115|8110|8111.4|8106.4|0
1689640200000|2023-07-18 00:30:00|8112.6|8107.6|8112.9|8107.9|8113.9|8108.9|8111.7|8106.7|0
1689640500000|2023-07-18 00:35:00|8112.8|8107.8|8111.6|8106.6|8113|8108|8111.5|8106.5|0
1689640800000|2023-07-18 00:40:00|8111.5|8106.5|8111.7|8106.7|8112|8107|8110|8105|0
1689641100000|2023-07-18 00:45:00|8111.5|8106.5|8112.5|8107.5|8112.7|8107.7|8110.9|8105.9|0
1689641400000|2023-07-18 00:50:00|8112.6|8107.6|8113.4|8108.4|8113.7|8108.7|8111.8|8106.8|0
1689641700000|2023-07-18 00:55:00|8113.3|8108.3|8113|8108|8113.9|8108.9|8112.4|8107.4|0
1689642000000|2023-07-18 01:00:00|8112.8|8107.8|8112.9|8107.9|8113.2|8108.2|8111.9|8106.9|0
1689642300000|2023-07-18 01:05:00|8113|8108|8113.9|8108.9|8114.7|8109.7|8112.7|8107.7|0
1689642600000|2023-07-18 01:10:00|8113.8|8108.8|8114.9|8109.9|8115.5|8110.5|8113.8|8108.8|0
1689642900000|2023-07-18 01:15:00|8115|8110|8116.8|8111.8|8117.9|8112.9|8114.6|8109.6|0
1689643200000|2023-07-18 01:20:00|8116.7|8111.7|8118.3|8113.3|8118.3|8113.3|8115.9|8110.9|0
1689643500000|2023-07-18 01:25:00|8118.2|8113.2|8117.9|8112.9|8118.6|8113.6|8117.3|8112.3|0
1689643800000|2023-07-18 01:30:00|8117.7|8112.7|8117.3|8112.3|8118.4|8113.4|8116|8111|0
1689644100000|2023-07-18 01:35:00|8117|8112|8111.5|8106.5|8117.1|8112.1|8111.4|8106.4|0
1689644400000|2023-07-18 01:40:00|8111.4|8106.4|8106.2|8101.2|8111.4|8106.4|8105.8|8100.8|0
1689644700000|2023-07-18 01:45:00|8106.5|8101.5|8107|8102|8107.3|8102.3|8104.8|8099.8|0
1689645000000|2023-07-18 01:50:00|8106.9|8101.9|8108.8|8103.8|8109.1|8104.1|8106.2|8101.2|0
1689645300000|2023-07-18 01:55:00|8108.9|8103.9|8109.8|8104.8|8109.8|8104.8|8108.3|8103.3|0
1689645600000|2023-07-18 02:00:00|8109.7|8104.7|8109.6|8104.6|8110|8105|8108.3|8103.3|0
1689645900000|2023-07-18 02:05:00|8109.5|8104.5|8109.2|8104.2|8109.6|8104.6|8107.6|8102.6|0
1689646200000|2023-07-18 02:10:00|8109.1|8104.1|8109.3|8104.3|8110.1|8105.1|8108.3|8103.3|0
1689646500000|2023-07-18 02:15:00|8109.2|8104.2|8111.2|8106.2|8111.2|8106.2|8108.9|8103.9|0
1689646800000|2023-07-18 02:20:00|8111.1|8106.1|8111|8106|8111.9|8106.9|8110.8|8105.8|0
1689647100000|2023-07-18 02:25:00|8110.9|8105.9|8111.1|8106.1|8111.5|8106.5|8109.9|8104.9|0
1689647400000|2023-07-18 02:30:00|8111.2|8106.2|8112.1|8107.1|8112.2|8107.2|8110.8|8105.8|0
1689647700000|2023-07-18 02:35:00|8112|8107|8112|8107|8112.8|8107.8|8111.5|8106.5|0
1689648000000|2023-07-18 02:40:00|8112.1|8107.1|8112.2|8107.2|8113.2|8108.2|8111.3|8106.3|0
1689648300000|2023-07-18 02:45:00|8112.1|8107.1|8111.2|8106.2|8112.3|8107.3|8111|8106|0
1689648600000|2023-07-18 02:50:00|8111.3|8106.3|8112.8|8107.8|8113|8108|8110.7|8105.7|0
1689648900000|2023-07-18 02:55:00|8112.7|8107.7|8112.5|8107.5|8113.3|8108.3|8112.5|8107.5|0
1689649200000|2023-07-18 03:00:00|8112.4|8107.4|8112.2|8107.2|8112.8|8107.8|8111.8|8106.8|0
1689649500000|2023-07-18 03:05:00|8112.1|8107.1|8113.8|8108.8|8114.3|8109.3|8112.1|8107.1|0
1689649800000|2023-07-18 03:10:00|8114|8109|8113.7|8108.7|8114.1|8109.1|8112.6|8107.6|0
1689650100000|2023-07-18 03:15:00|8113.8|8108.8|8113.5|8108.5|8113.8|8108.8|8112.6|8107.6|0
1689650400000|2023-07-18 03:20:00|8113.4|8108.4|8114.1|8109.1|8114.5|8109.5|8113.3|8108.3|0
1689650700000|2023-07-18 03:25:00|8114.3|8109.3|8114.8|8109.8|8115.1|8110.1|8114.3|8109.3|0
1689651000000|2023-07-18 03:30:00|8114.9|8109.9|8114.5|8109.5|8115.4|8110.4|8114.2|8109.2|0
1689651300000|2023-07-18 03:35:00|8114.4|8109.4|8114|8109|8114.4|8109.4|8113.2|8108.2|0
1689651600000|2023-07-18 03:40:00|8114.1|8109.1|8112.7|8107.7|8114.1|8109.1|8112.3|8107.3|0
1689651900000|2023-07-18 03:45:00|8112.6|8107.6|8113.1|8108.1|8113.1|8108.1|8112.1|8107.1|0
1689652200000|2023-07-18 03:50:00|8113|8108|8112.7|8107.7|8113.4|8108.4|8112.4|8107.4|0
1689652500000|2023-07-18 03:55:00|8112.6|8107.6|8112|8107|8112.8|8107.8|8111.3|8106.3|0
1689652800000|2023-07-18 04:00:00|8111.9|8106.9|8111.6|8106.6|8112.4|8107.4|8111.1|8106.1|0
1689653100000|2023-07-18 04:05:00|8111.7|8106.7|8111.1|8106.1|8112|8107|8110.5|8105.5|0
1689653400000|2023-07-18 04:10:00|8111.2|8106.2|8112.1|8107.1|8112.3|8107.3|8111.1|8106.1|0
1689653700000|2023-07-18 04:15:00|8112.2|8107.2|8112.3|8107.3|8112.5|8107.5|8111.8|8106.8|0
1689654000000|2023-07-18 04:20:00|8112.4|8107.4|8112.8|8107.8|8112.8|8107.8|8112|8107|0
1689654300000|2023-07-18 04:25:00|8112.6|8107.6|8112.2|8107.2|8112.9|8107.9|8111.8|8106.8|0
1689654600000|2023-07-18 04:30:00|8112.1|8107.1|8112.1|8107.1|8112.5|8107.5|8111.8|8106.8|0
1689654900000|2023-07-18 04:35:00|8112|8107|8111.5|8106.5|8112.1|8107.1|8111.2|8106.2|0
1689655200000|2023-07-18 04:40:00|8111.4|8106.4|8112.3|8107.3|8112.4|8107.4|8111.3|8106.3|0
1689655500000|2023-07-18 04:45:00|8112.2|8107.2|8112.8|8107.8|8113.2|8108.2|8112.1|8107.1|0
1689655800000|2023-07-18 04:50:00|8112.6|8107.6|8112.9|8107.9|8113.6|8108.6|8112.1|8107.1|0
1689656100000|2023-07-18 04:55:00|8112.8|8107.8|8113.3|8108.3|8114.2|8109.2|8112.8|8107.8|0
1689656400000|2023-07-18 05:00:00|8113.2|8108.2|8113.1|8108.1|8114.2|8109.2|8112|8107|0
1689656700000|2023-07-18 05:05:00|8113|8108|8114.2|8109.2|8114.4|8109.4|8112.8|8107.8|0
1689657000000|2023-07-18 05:10:00|8114.3|8109.3|8116.4|8111.4|8117.6|8112.6|8114.2|8109.2|0
1689657300000|2023-07-18 05:15:00|8116.3|8111.3|8115.2|8110.2|8116.6|8111.6|8114.6|8109.6|0
1689657600000|2023-07-18 05:20:00|8115.3|8110.3|8118.1|8113.1|8118.1|8113.1|8114.8|8109.8|0
1689657900000|2023-07-18 05:25:00|8118|8113|8117.1|8112.1|8119.4|8114.4|8116.9|8111.9|0
1689658200000|2023-07-18 05:30:00|8117|8112|8116.4|8111.4|8117.8|8112.8|8116.3|8111.3|0
1689658500000|2023-07-18 05:35:00|8116.5|8111.5|8117.4|8112.4|8118|8113|8116.5|8111.5|0
1689658800000|2023-07-18 05:40:00|8117.5|8112.5|8119.7|8114.7|8119.7|8114.7|8117.4|8112.4|0
1689659100000|2023-07-18 05:45:00|8119.6|8114.6|8119.5|8114.5|8121.2|8116.2|8119.3|8114.3|0
1689659400000|2023-07-18 05:50:00|8119.4|8114.4|8115.9|8110.9|8119.5|8114.5|8115.8|8110.8|0
1689659700000|2023-07-18 05:55:00|8115.8|8110.8|8117|8112|8117.2|8112.2|8114.8|8109.8|0
1689660000000|2023-07-18 06:00:00|8117.1|8112.1|8115.5|8110.5|8117.1|8112.1|8114.8|8109.8|0
1689660300000|2023-07-18 06:05:00|8115.4|8110.4|8114.4|8109.4|8116.2|8111.2|8114.3|8109.3|0
1689660600000|2023-07-18 06:10:00|8114.1|8109.1|8114.6|8109.6|8114.7|8109.7|8113.1|8108.1|0
1689660900000|2023-07-18 06:15:00|8114.7|8109.7|8114.5|8109.5|8115.4|8110.4|8114|8109|0
1689661200000|2023-07-18 06:20:00|8114.4|8109.4|8116.7|8111.7|8116.8|8111.8|8114.2|8109.2|0
1689661500000|2023-07-18 06:25:00|8116.6|8111.6|8117.2|8112.2|8117.6|8112.6|8116.2|8111.2|0
1689661800000|2023-07-18 06:30:00|8117.1|8112.1|8116.5|8111.5|8117.8|8112.8|8116.3|8111.3|0
1689662100000|2023-07-18 06:35:00|8116.4|8111.4|8116|8111|8116.4|8111.4|8114.9|8109.9|0
1689662400000|2023-07-18 06:40:00|8116.1|8111.1|8115.2|8110.2|8116.1|8111.1|8114.5|8109.5|0
1689662700000|2023-07-18 06:45:00|8115.3|8110.3|8114.9|8109.9|8115.4|8110.4|8113.9|8108.9|0
1689663000000|2023-07-18 06:50:00|8115|8110|8115.1|8110.1|8115.4|8110.4|8113.4|8108.4|0
1689663300000|2023-07-18 06:55:00|8114.9|8109.9|8117.4|8112.4|8117.9|8112.9|8114.5|8109.5|0
1689663600000|2023-07-18 07:00:00|8117.3|8112.3|8116.9|8111.9|8117.6|8112.6|8114|8109|0
1689663900000|2023-07-18 07:05:00|8116.8|8111.8|8117.3|8112.3|8120|8115|8115.1|8110.1|0
1689664200000|2023-07-18 07:10:00|8117.1|8112.1|8116.7|8111.7|8117.5|8112.5|8113.6|8108.6|0
1689664500000|2023-07-18 07:15:00|8117.1|8112.1|8117.8|8112.8|8118.2|8113.2|8114.9|8109.9|0
1689664800000|2023-07-18 07:20:00|8117.9|8112.9|8119.2|8114.2|8120.5|8115.5|8117.5|8112.5|0
1689665100000|2023-07-18 07:25:00|8119.1|8114.1|8119|8114|8119.9|8114.9|8117.3|8112.3|0
1689665400000|2023-07-18 07:30:00|8118.9|8113.9|8119|8114|8120.5|8115.5|8117.9|8112.9|0
1689665700000|2023-07-18 07:35:00|8119.1|8114.1|8116.8|8111.8|8119.5|8114.5|8114.7|8109.7|0
1689666000000|2023-07-18 07:40:00|8116.7|8111.7|8117.8|8112.8|8118.5|8113.5|8115.8|8110.8|0
1689666300000|2023-07-18 07:45:00|8118.1|8113.1|8119.8|8114.8|8120.5|8115.5|8117.3|8112.3|0
1689666600000|2023-07-18 07:50:00|8119.6|8114.6|8125.7|8120.7|8126.1|8121.1|8119.5|8114.5|0
1689666900000|2023-07-18 07:55:00|8126|8121|8121.1|8116.1|8126.3|8121.3|8121|8116|0
1689667200000|2023-07-18 08:00:00|8121.4|8116.4|8127.5|8124.5|8128|8125|8121.4|8116.4|0
1689667500000|2023-07-18 08:05:00|8127.6|8124.6|8125.3|8122.3|8129.9|8126.9|8125|8122|0
1689667800000|2023-07-18 08:10:00|8125.4|8122.4|8124.9|8121.9|8125.5|8122.5|8123.2|8120.2|0
1689668100000|2023-07-18 08:15:00|8125.2|8122.2|8124.2|8121.2|8125.7|8122.7|8124|8121|0
1689668400000|2023-07-18 08:20:00|8124.3|8121.3|8125.2|8122.2|8125.9|8122.9|8124.3|8121.3|0
1689668700000|2023-07-18 08:25:00|8125.1|8122.1|8125.4|8122.4|8125.9|8122.9|8124.5|8121.5|0
1689669000000|2023-07-18 08:30:00|8125.2|8122.2|8126|8123|8126.3|8123.3|8124.8|8121.8|0
1689669300000|2023-07-18 08:35:00|8126.1|8123.1|8124.3|8121.3|8126.3|8123.3|8123.9|8120.9|0
1689669600000|2023-07-18 08:40:00|8124.2|8121.2|8123.1|8120.1|8124.9|8121.9|8122.9|8119.9|0
1689669900000|2023-07-18 08:45:00|8123|8120|8121.7|8118.7|8123.8|8120.8|8121.7|8118.7|0
1689670200000|2023-07-18 08:50:00|8121.6|8118.6|8116.7|8113.7|8121.7|8118.7|8115.3|8112.3|0
1689670500000|2023-07-18 08:55:00|8116.6|8113.6|8118.1|8115.1|8118.1|8115.1|8116.3|8113.3|0
1689670800000|2023-07-18 09:00:00|8118.2|8115.2|8117|8114|8120.4|8117.4|8117|8114|0
1689671100000|2023-07-18 09:05:00|8116.9|8113.9|8117.4|8114.4|8117.7|8114.7|8115.6|8112.6|0
1689671400000|2023-07-18 09:10:00|8117.3|8114.3|8118.3|8115.3|8119.4|8116.4|8117.1|8114.1|0
1689671700000|2023-07-18 09:15:00|8118.2|8115.2|8118.4|8115.4|8119.6|8116.6|8117|8114|0
1689672000000|2023-07-18 09:20:00|8118.2|8115.2|8117.1|8114.1|8118.8|8115.8|8116.9|8113.9|0
1689672300000|2023-07-18 09:25:00|8117|8114|8115.6|8112.6|8117.2|8114.2|8115.5|8112.5|0
1689672600000|2023-07-18 09:30:00|8115.8|8112.8|8114.4|8111.4|8115.9|8112.9|8114.2|8111.2|0
1689672900000|2023-07-18 09:35:00|8114.9|8111.9|8115.6|8112.6|8116.7|8113.7|8114.1|8111.1|0
1689673200000|2023-07-18 09:40:00|8115.2|8112.2|8117.7|8114.7|8117.9|8114.9|8115.2|8112.2|0
1689673500000|2023-07-18 09:45:00|8117.8|8114.8|8117.3|8114.3|8118.3|8115.3|8117.1|8114.1|0
1689673800000|2023-07-18 09:50:00|8117.4|8114.4|8117.5|8114.5|8118.2|8115.2|8117.2|8114.2|0
1689674100000|2023-07-18 09:55:00|8117.6|8114.6|8117.9|8114.9|8118.5|8115.5|8117|8114|0
1689674400000|2023-07-18 10:00:00|8117.8|8114.8|8115.8|8112.8|8117.9|8114.9|8115.6|8112.6|0
1689674700000|2023-07-18 10:05:00|8115.7|8112.7|8114.6|8111.6|8115.7|8112.7|8113.3|8110.3|0
1689675000000|2023-07-18 10:10:00|8114.7|8111.7|8106.4|8103.4|8116.6|8113.6|8105.7|8102.7|0
1689675300000|2023-07-18 10:15:00|8106.5|8103.5|8109.1|8106.1|8109.7|8106.7|8106.3|8103.3|0
1689675600000|2023-07-18 10:20:00|8109.2|8106.2|8107.1|8104.1|8110.7|8107.7|8107.1|8104.1|0
1689675900000|2023-07-18 10:25:00|8107.3|8104.3|8107.1|8104.1|8108.5|8105.5|8107|8104|0
1689676200000|2023-07-18 10:30:00|8107.2|8104.2|8107.4|8104.4|8109.1|8106.1|8106.6|8103.6|0
1689676500000|2023-07-18 10:35:00|8107.3|8104.3|8105.3|8102.3|8109.5|8106.5|8104|8101|0
1689676800000|2023-07-18 10:40:00|8106.2|8103.2|8106.6|8103.6|8106.9|8103.9|8104.2|8101.2|0
1689677100000|2023-07-18 10:45:00|8106.8|8103.8|8105.7|8102.7|8108.5|8105.5|8105.4|8102.4|0
1689677400000|2023-07-18 10:50:00|8105.9|8102.9|8106.2|8103.2|8106.2|8103.2|8104.1|8101.1|0
1689677700000|2023-07-18 10:55:00|8106.4|8103.4|8110.2|8107.2|8110.2|8107.2|8105.6|8102.6|0
1689678000000|2023-07-18 11:00:00|8108.6|8105.6|8116.3|8113.3|8116.3|8113.3|8108.6|8105.6|0
1689678300000|2023-07-18 11:05:00|8116.5|8113.5|8116.4|8113.4|8121.5|8118.5|8116.4|8113.4|0
1689678600000|2023-07-18 11:10:00|8116.7|8113.7|8119|8116|8119|8116|8114.3|8111.3|0
1689678900000|2023-07-18 11:15:00|8119.4|8116.4|8120.1|8117.1|8123|8120|8119|8116|0
1689679200000|2023-07-18 11:20:00|8120|8117|8118.2|8115.2|8120.2|8117.2|8116.9|8113.9|0
1689679500000|2023-07-18 11:25:00|8118|8115|8116.5|8113.5|8118.6|8115.6|8116|8113|0
1689679800000|2023-07-18 11:30:00|8116.3|8113.3|8113.5|8110.5|8116.6|8113.6|8113.4|8110.4|0
1689680100000|2023-07-18 11:35:00|8113.1|8110.1|8108.3|8105.3|8113.3|8110.3|8108.2|8105.2|0
1689680400000|2023-07-18 11:40:00|8108.4|8105.4|8110.7|8107.7|8110.8|8107.8|8107.1|8104.1|0
1689680700000|2023-07-18 11:45:00|8110.8|8107.8|8113.7|8110.7|8114.3|8111.3|8110.7|8107.7|0
1689681000000|2023-07-18 11:50:00|8114.4|8111.4|8114|8111|8114.7|8111.7|8114|8111|0
1689681300000|2023-07-18 11:55:00|8114.2|8111.2|8114.5|8111.5|8116.7|8113.7|8113.8|8110.8|0
1689681600000|2023-07-18 12:00:00|8114.6|8111.6|8114.3|8111.3|8117|8114|8114.2|8111.2|0
1689681900000|2023-07-18 12:05:00|8114.6|8111.6|8116|8113|8116|8113|8112.1|8109.1|0
1689682200000|2023-07-18 12:10:00|8116.1|8113.1|8116|8113|8118.2|8115.2|8114.1|8111.1|0
1689682500000|2023-07-18 12:15:00|8116.2|8113.2|8118.2|8115.2|8119.1|8116.1|8114.9|8111.9|0
1689682800000|2023-07-18 12:20:00|8118.3|8115.3|8117.3|8114.3|8118.4|8115.4|8116|8113|0
1689683100000|2023-07-18 12:25:00|8117.6|8114.6|8118.6|8115.6|8119.9|8116.9|8117.6|8114.6|0
1689683400000|2023-07-18 12:30:00|8118.3|8115.3|8108.7|8105.7|8123.2|8120.2|8106.9|8103.9|0
1689683700000|2023-07-18 12:35:00|8108.6|8105.6|8109.3|8106.3|8114.4|8111.4|8105|8102|0
1689684000000|2023-07-18 12:40:00|8109|8106|8099.8|8096.8|8111.8|8108.8|8099.8|8096.8|0
1689684300000|2023-07-18 12:45:00|8100|8097|8106|8103|8106.2|8103.2|8099|8096|0
1689684600000|2023-07-18 12:50:00|8105.9|8102.9|8104.8|8101.8|8108.5|8105.5|8104.7|8101.7|0
1689684900000|2023-07-18 12:55:00|8104.7|8101.7|8106.3|8103.3|8107.7|8104.7|8102.5|8099.5|0
1689685200000|2023-07-18 13:00:00|8106.4|8103.4|8107.8|8104.8|8108|8105|8105|8102|0
1689685500000|2023-07-18 13:05:00|8107.6|8104.6|8109.3|8106.3|8110.2|8107.2|8106.3|8103.3|0
1689685800000|2023-07-18 13:10:00|8109.4|8106.4|8111.7|8108.7|8112|8109|8108.8|8105.8|0
1689686100000|2023-07-18 13:15:00|8111.9|8108.9|8112.8|8109.8|8115.7|8112.7|8111.9|8108.9|0
1689686400000|2023-07-18 13:20:00|8112.9|8109.9|8118|8115|8118.9|8115.9|8110.7|8107.7|0
1689686700000|2023-07-18 13:25:00|8118.4|8115.4|8114.5|8111.5|8121.5|8118.5|8111|8108|0
1689687000000|2023-07-18 13:30:00|8114.6|8111.6|8068.5|8066.7|8116.1|8114.3|8065.7|8063.9|0
1689687300000|2023-07-18 13:35:00|8068.3|8066.5|8061.6|8059.8|8069.1|8067.3|8051.2|8049.4|0
1689687600000|2023-07-18 13:40:00|8061|8059.2|8049|8047.2|8078.5|8076.7|8045.2|8043.4|0
1689687900000|2023-07-18 13:45:00|8048.6|8046.8|8059.6|8057.8|8069.5|8067.7|8048.6|8046.8|0
1689688200000|2023-07-18 13:50:00|8060.2|8058.4|8042.7|8040.9|8061|8059.2|8027.6|8025.8|0
1689688500000|2023-07-18 13:55:00|8043.3|8041.5|8069.3|8067.5|8069.3|8067.5|8036.5|8034.7|0
1689688800000|2023-07-18 14:00:00|8068.7|8066.9|8051.2|8049.4|8075.3|8073.5|8050.7|8048.9|0
1689689100000|2023-07-18 14:05:00|8052|8050.2|8065.9|8064.1|8069.3|8067.5|8044.2|8042.4|0
1689689400000|2023-07-18 14:10:00|8065.8|8064|8066|8064.2|8072.6|8070.8|8060.4|8058.6|0
1689689700000|2023-07-18 14:15:00|8067.1|8065.3|8069.8|8068|8078.1|8076.3|8061.7|8059.9|0
1689690000000|2023-07-18 14:20:00|8070.1|8068.3|8070.2|8068.4|8077.1|8075.3|8068.6|8066.8|0
1689690300000|2023-07-18 14:25:00|8069.6|8067.8|8064.6|8062.8|8072.1|8070.3|8055.3|8053.5|0
1689690600000|2023-07-18 14:30:00|8064|8062.2|8066.1|8064.3|8066.7|8064.9|8053.5|8051.7|0
1689690900000|2023-07-18 14:35:00|8065.4|8063.6|8071.4|8069.6|8075.8|8074|8065.1|8063.3|0
1689691200000|2023-07-18 14:40:00|8071.5|8069.7|8081.5|8079.7|8083.6|8081.8|8071.5|8069.7|0
1689691500000|2023-07-18 14:45:00|8081.3|8079.5|8089.3|8087.5|8090.1|8088.3|8081|8079.2|0
1689691800000|2023-07-18 14:50:00|8089|8087.2|8077.7|8075.9|8089.3|8087.5|8072.9|8071.1|0
1689692100000|2023-07-18 14:55:00|8077|8075.2|8084.3|8082.5|8086.2|8084.4|8072.3|8070.5|0
1689692400000|2023-07-18 15:00:00|8087|8085.2|8087.5|8085.7|8089.6|8087.8|8079|8077.2|0
1689692700000|2023-07-18 15:05:00|8087.3|8085.5|8086.3|8084.5|8087.8|8086|8078.4|8076.6|0
1689693000000|2023-07-18 15:10:00|8086.4|8084.6|8083.2|8081.4|8093.6|8091.8|8079.5|8077.7|0
1689693300000|2023-07-18 15:15:00|8083.1|8081.3|8088.1|8086.3|8089.9|8088.1|8081.7|8079.9|0
1689693600000|2023-07-18 15:20:00|8087.9|8086.1|8087|8085.2|8089.4|8087.6|8082.4|8080.6|0
1689693900000|2023-07-18 15:25:00|8086.1|8084.3|8074.9|8073.1|8088.7|8086.9|8074.4|8072.6|0
1689694200000|2023-07-18 15:30:00|8075.2|8073.4|8077.8|8076|8082|8080.2|8067.9|8066.1|0
1689694500000|2023-07-18 15:35:00|8077.5|8075.7|8092.4|8090.6|8093.4|8091.6|8074.7|8072.9|0
1689694800000|2023-07-18 15:40:00|8092.2|8090.4|8109.8|8108|8113|8111.2|8090.9|8089.1|0
1689695100000|2023-07-18 15:45:00|8110.1|8108.3|8135.1|8133.3|8137.4|8135.6|8109.8|8108|0
1689695400000|2023-07-18 15:50:00|8135.3|8133.5|8124.2|8122.4|8143.6|8141.8|8124|8122.2|0
1689695700000|2023-07-18 15:55:00|8124.1|8122.3|8128.4|8126.6|8130.7|8128.9|8121.9|8120.1|0
1689696000000|2023-07-18 16:00:00|8128.7|8126.9|8138|8136.2|8139.8|8138|8124.2|8122.4|0
1689696300000|2023-07-18 16:05:00|8138.3|8136.5|8146.1|8144.3|8149.1|8147.3|8135.6|8133.8|0
1689696600000|2023-07-18 16:10:00|8145.9|8144.1|8139.4|8137.6|8149.1|8147.3|8136.7|8134.9|0
1689696900000|2023-07-18 16:15:00|8138.9|8137.1|8144.5|8142.7|8147.5|8145.7|8136.3|8134.5|0
1689697200000|2023-07-18 16:20:00|8144.6|8142.8|8132.7|8130.9|8151.7|8149.9|8132.5|8130.7|0
1689697500000|2023-07-18 16:25:00|8132.3|8130.5|8159.9|8158.1|8159.9|8158.1|8132.2|8130.4|0
1689697800000|2023-07-18 16:30:00|8159.7|8157.9|8169.4|8167.6|8170|8168.2|8159.4|8157.6|0
1689698100000|2023-07-18 16:35:00|8169.5|8167.7|8180.4|8178.6|8182.2|8180.4|8167.3|8165.5|0
1689698400000|2023-07-18 16:40:00|8180|8178.2|8184.7|8182.9|8184.7|8182.9|8177.7|8175.9|0
1689698700000|2023-07-18 16:45:00|8184.5|8182.7|8177.7|8175.9|8184.7|8182.9|8172.8|8171|0
1689699000000|2023-07-18 16:50:00|8177.6|8175.8|8164|8162.2|8177.9|8176.1|8163.9|8162.1|0
1689699300000|2023-07-18 16:55:00|8163.5|8161.7|8173.8|8172|8174.1|8172.3|8158.8|8157|0
1689699600000|2023-07-18 17:00:00|8173.9|8172.1|8178.2|8176.4|8181.6|8179.8|8173.4|8171.6|0
1689699900000|2023-07-18 17:05:00|8178.3|8176.5|8181.6|8179.8|8184.4|8182.6|8178.3|8176.5|0
1689700200000|2023-07-18 17:10:00|8181.5|8179.7|8188.9|8187.1|8192.4|8190.6|8179|8177.2|0
1689700500000|2023-07-18 17:15:00|8188.8|8187|8189.5|8187.7|8197|8195.2|8187.7|8185.9|0
1689700800000|2023-07-18 17:20:00|8189.9|8188.1|8179.7|8177.9|8192.1|8190.3|8178.9|8177.1|0
1689701100000|2023-07-18 17:25:00|8179.9|8178.1|8188.3|8186.5|8188.4|8186.6|8179.9|8178.1|0
1689701400000|2023-07-18 17:30:00|8188.1|8186.3|8200.5|8198.7|8202.7|8200.9|8186.8|8185|0
1689701700000|2023-07-18 17:35:00|8200.2|8198.4|8203.1|8201.3|8203.5|8201.7|8190|8188.2|0
1689702000000|2023-07-18 17:40:00|8203.3|8201.5|8204.9|8203.1|8211.1|8209.3|8202.5|8200.7|0
1689702300000|2023-07-18 17:45:00|8204.2|8202.4|8209.5|8207.7|8209.7|8207.9|8199.9|8198.1|0
1689702600000|2023-07-18 17:50:00|8209.3|8207.5|8204.6|8202.8|8209.6|8207.8|8201.2|8199.4|0
1689702900000|2023-07-18 17:55:00|8204.7|8202.9|8205.6|8203.8|8205.6|8203.8|8199|8197.2|0
1689703200000|2023-07-18 18:00:00|8205.4|8203.6|8210.7|8208.9|8212.7|8210.9|8203.5|8201.7|0
1689703500000|2023-07-18 18:05:00|8210.9|8209.1|8215.9|8214.1|8218.7|8216.9|8210.7|8208.9|0
1689703800000|2023-07-18 18:10:00|8216.8|8215|8221.7|8219.9|8222.6|8220.8|8214.9|8213.1|0
1689704100000|2023-07-18 18:15:00|8222.3|8220.5|8224.2|8222.4|8225.5|8223.7|8220.3|8218.5|0
1689704400000|2023-07-18 18:20:00|8223.8|8222|8232.2|8230.4|8239|8237.2|8223.1|8221.3|0
1689704700000|2023-07-18 18:25:00|8231.9|8230.1|8233.9|8232.1|8234|8232.2|8226.1|8224.3|0
1689705000000|2023-07-18 18:30:00|8234.6|8232.8|8231.1|8229.3|8237.3|8235.5|8230.5|8228.7|0
1689705300000|2023-07-18 18:35:00|8230.6|8228.8|8234.3|8232.5|8238|8236.2|8228.8|8227|0
1689705600000|2023-07-18 18:40:00|8234|8232.2|8240.8|8239|8241.5|8239.7|8228.1|8226.3|0
1689705900000|2023-07-18 18:45:00|8240.4|8238.6|8245.9|8244.1|8246.4|8244.6|8236.5|8234.7|0
1689706200000|2023-07-18 18:50:00|8246.1|8244.3|8245.5|8243.7|8247.7|8245.9|8242.8|8241|0
1689706500000|2023-07-18 18:55:00|8245.4|8243.6|8247.8|8246|8248|8246.2|8243.3|8241.5|0
1689706800000|2023-07-18 19:00:00|8247.7|8245.9|8242.8|8241|8248|8246.2|8230.1|8228.3|0
1689707100000|2023-07-18 19:05:00|8243|8241.2|8244|8242.2|8247.2|8245.4|8240.1|8238.3|0
1689707400000|2023-07-18 19:10:00|8244.3|8242.5|8251.1|8249.3|8251.6|8249.8|8242.4|8240.6|0
1689707700000|2023-07-18 19:15:00|8251|8249.2|8247.9|8246.1|8256.3|8254.5|8246.3|8244.5|0
1689708000000|2023-07-18 19:20:00|8248.1|8246.3|8246.8|8245|8249|8247.2|8239.9|8238.1|0
1689708300000|2023-07-18 19:25:00|8247.5|8245.7|8243.7|8241.9|8247.5|8245.7|8240.1|8238.3|0
1689708600000|2023-07-18 19:30:00|8242.8|8241|8242.4|8240.6|8247.3|8245.5|8236.3|8234.5|0
1689708900000|2023-07-18 19:35:00|8241.9|8240.1|8241.2|8239.4|8245.9|8244.1|8239|8237.2|0
1689709200000|2023-07-18 19:40:00|8241.6|8239.8|8237.7|8235.9|8245.6|8243.8|8236.8|8235|0
1689709500000|2023-07-18 19:45:00|8238.1|8236.3|8246.4|8244.6|8254.3|8252.5|8234.5|8232.7|0
1689709800000|2023-07-18 19:50:00|8245.9|8244.1|8240.8|8239|8252.7|8250.9|8240.8|8239|0
1689710100000|2023-07-18 19:55:00|8237.3|8235.5|8226|8224.2|8237.3|8235.5|8224.3|8222.5|0
1689710400000|2023-07-18 20:00:00|8226.6|8223.6|8212.4|8209.4|8228|8225|8211.9|8208.9|0
1689710700000|2023-07-18 20:05:00|8212.3|8209.3|8218.8|8215.8|8219.3|8216.3|8212.3|8209.3|0
1689711000000|2023-07-18 20:10:00|8218.7|8215.7|8216.7|8213.7|8218.7|8215.7|8216.3|8213.3|0
1689711300000|2023-07-18 20:15:00|8216.6|8213.6|8216.8|8213.8|8216.9|8213.9|8215.3|8212.3|0
1689711600000|2023-07-18 20:20:00|8216.7|8213.7|8218.9|8215.9|8219.7|8216.7|8216.1|8213.1|0
1689711900000|2023-07-18 20:25:00|8218.6|8215.6|8219.8|8216.8|8220.7|8217.7|8218.2|8215.2|0
1689712200000|2023-07-18 20:30:00|8219.7|8216.7|8216|8213|8219.7|8216.7|8215.6|8212.6|0
1689712500000|2023-07-18 20:35:00|8215.8|8212.8|8212.2|8209.2|8215.8|8212.8|8211.2|8208.2|0
1689712800000|2023-07-18 20:40:00|8212.4|8209.4|8213.1|8210.1|8214.2|8211.2|8212.3|8209.3|0
1689713100000|2023-07-18 20:45:00|8213|8210|8212.5|8209.5|8213.1|8210.1|8211|8208|0
1689713400000|2023-07-18 20:50:00|8212.4|8209.4|8211.6|8208.6|8212.6|8209.6|8211|8208|0
1689713700000|2023-07-18 20:55:00|8211.5|8208.5|8211.3|8208.3|8211.6|8208.6|8210.8|8207.8|0
1689714000000|2023-07-18 21:00:00|8211.1|8208.1|8211.4|8208.4|8211.7|8208.7|8210.6|8207.6|0
1689714300000|2023-07-18 21:05:00|8211.6|8208.6|8212.3|8209.3|8212.6|8209.6|8211.4|8208.4|0
1689714600000|2023-07-18 21:10:00|8212.2|8209.2|8211.3|8208.3|8212.3|8209.3|8211.1|8208.1|0
1689714900000|2023-07-18 21:15:00|8211.2|8208.2|8210.8|8207.8|8211.3|8208.3|8210.3|8207.3|0
1689715200000|2023-07-18 21:20:00|8210.9|8207.9|8210.3|8207.3|8211.1|8208.1|8210.1|8207.1|0
1689715500000|2023-07-18 21:25:00|8210.2|8207.2|8212.5|8209.5|8212.5|8209.5|8210|8207|0
1689715800000|2023-07-18 21:30:00|8212.6|8209.6|8213|8210|8213.2|8210.2|8211.9|8208.9|0
1689716100000|2023-07-18 21:35:00|8213.1|8210.1|8212.6|8209.6|8213.2|8210.2|8212.4|8209.4|0
1689716400000|2023-07-18 21:40:00|8212.7|8209.7|8212.9|8209.9|8212.9|8209.9|8212.5|8209.5|0
1689716700000|2023-07-18 21:45:00|8213|8210|8212.2|8209.2|8213|8210|8211.9|8208.9|0
1689717000000|2023-07-18 21:50:00|8212.3|8209.3|8211.5|8208.5|8212.4|8209.4|8211.3|8208.3|0
1689717300000|2023-07-18 21:55:00|8211.3|8208.3|8212.1|8209.1|8212.1|8209.1|8211.3|8208.3|0
1689717600000|2023-07-18 22:00:00|8212.2|8209.2|8214.6|8211.6|8214.6|8211.6|8212.2|8209.2|0
1689717900000|2023-07-18 22:05:00|8214.5|8211.5|8215.2|8212.2|8215.2|8212.2|8214.3|8211.3|0
1689718200000|2023-07-18 22:10:00|8215.1|8212.1|8216.5|8213.5|8217.1|8214.1|8214.5|8211.5|0
1689718500000|2023-07-18 22:15:00|8216.6|8213.6|8217.3|8214.3|8217.5|8214.5|8216.1|8213.1|0
1689718800000|2023-07-18 22:20:00|8217.4|8214.4|8219|8216|8219.1|8216.1|8217.2|8214.2|0
1689719100000|2023-07-18 22:25:00|8218.9|8215.9|8219.4|8216.4|8220.6|8217.6|8218.9|8215.9|0
1689719400000|2023-07-18 22:30:00|8219.5|8216.5|8223.3|8220.3|8223.3|8220.3|8219|8216|0
1689719700000|2023-07-18 22:35:00|8223.2|8220.2|8223.2|8220.2|8223.4|8220.4|8222.2|8219.2|0
1689720000000|2023-07-18 22:40:00|8222.9|8219.9|8225.3|8222.3|8226.2|8223.2|8222.9|8219.9|0
1689720300000|2023-07-18 22:45:00|8225.6|8222.6|8224|8221|8226|8223|8223.9|8220.9|0
1689720600000|2023-07-18 22:50:00|8223.9|8220.9|8224.5|8221.5|8224.6|8221.6|8223.5|8220.5|0
1689720900000|2023-07-18 22:55:00|8224.6|8221.6|8225.9|8222.9|8225.9|8222.9|8224.5|8221.5|0
1689721200000|2023-07-18 23:00:00|8226.3|8223.3|8226.2|8223.2|8227.3|8224.3|8225.9|8222.9|0
1689721500000|2023-07-18 23:05:00|8226.1|8223.1|8227.2|8224.2|8227.6|8224.6|8226.1|8223.1|0
1689721800000|2023-07-18 23:10:00|8226.8|8223.8|8230.3|8227.3|8230.4|8227.4|8226.7|8223.7|0
1689722100000|2023-07-18 23:15:00|8230.6|8227.6|8231.6|8228.6|8232.9|8229.9|8230.5|8227.5|0
1689722400000|2023-07-18 23:20:00|8231.5|8228.5|8234.1|8231.1|8234.8|8231.8|8231.5|8228.5|0
1689722700000|2023-07-18 23:25:00|8234|8231|8233.4|8230.4|8235.2|8232.2|8233.2|8230.2|0
1689723000000|2023-07-18 23:30:00|8233.3|8230.3|8234.4|8231.4|8235.1|8232.1|8231.9|8228.9|0
1689723300000|2023-07-18 23:35:00|8234.3|8231.3|8233.3|8230.3|8234.4|8231.4|8232.8|8229.8|0
1689723600000|2023-07-18 23:40:00|8233.5|8230.5|8232.5|8229.5|8234|8231|8231.5|8228.5|0
1689723900000|2023-07-18 23:45:00|8232.6|8229.6|8231.8|8228.8|8233.2|8230.2|8231.2|8228.2|0
1689724200000|2023-07-18 23:50:00|8231.9|8228.9|8232.1|8229.1|8233|8230|8231.4|8228.4|0
1689724500000|2023-07-18 23:55:00|8232.2|8229.2|8231.4|8226.4|8232.3|8229.3|8230|8226.4|0
1689724800000|2023-07-19 00:00:00|8231.3|8226.3|8230.7|8225.7|8231.8|8226.8|8228.2|8223.2|0
1689725100000|2023-07-19 00:05:00|8230.8|8225.8|8229|8224|8230.8|8225.8|8228.4|8223.4|0
1689725400000|2023-07-19 00:10:00|8229.1|8224.1|8229|8224|8229.9|8224.9|8228.4|8223.4|0
1689725700000|2023-07-19 00:15:00|8228.9|8223.9|8229.1|8224.1|8230.1|8225.1|8228.7|8223.7|0
1689726000000|2023-07-19 00:20:00|8229|8224|8230.4|8225.4|8230.7|8225.7|8229|8224|0
1689726300000|2023-07-19 00:25:00|8230.5|8225.5|8229.9|8224.9|8230.7|8225.7|8229.3|8224.3|0
1689726600000|2023-07-19 00:30:00|8230|8225|8227.7|8222.7|8230.8|8225.8|8227|8222|0
1689726900000|2023-07-19 00:35:00|8228|8223|8228.2|8223.2|8229.2|8224.2|8227.9|8222.9|0
1689727200000|2023-07-19 00:40:00|8228.1|8223.1|8230.4|8225.4|8230.5|8225.5|8227.1|8222.1|0
1689727500000|2023-07-19 00:45:00|8230.3|8225.3|8229.2|8224.2|8230.7|8225.7|8228.6|8223.6|0
1689727800000|2023-07-19 00:50:00|8229.5|8224.5|8229.5|8224.5|8230.1|8225.1|8228.9|8223.9|0
1689728100000|2023-07-19 00:55:00|8229.4|8224.4|8229.4|8224.4|8230.4|8225.4|8229.3|8224.3|0
1689728400000|2023-07-19 01:00:00|8229.5|8224.5|8228.6|8223.6|8229.6|8224.6|8227.1|8222.1|0
1689728700000|2023-07-19 01:05:00|8228.8|8223.8|8228.8|8223.8|8229.6|8224.6|8228.4|8223.4|0
1689729000000|2023-07-19 01:10:00|8228.9|8223.9|8230.4|8225.4|8230.6|8225.6|8228.8|8223.8|0
1689729300000|2023-07-19 01:15:00|8230.5|8225.5|8228.7|8223.7|8231.2|8226.2|8228.1|8223.1|0
1689729600000|2023-07-19 01:20:00|8228.8|8223.8|8230.4|8225.4|8230.9|8225.9|8228.4|8223.4|0
1689729900000|2023-07-19 01:25:00|8230.3|8225.3|8228.1|8223.1|8230.5|8225.5|8228.1|8223.1|0
1689730200000|2023-07-19 01:30:00|8228|8223|8231.2|8226.2|8231.2|8226.2|8227.8|8222.8|0
1689730500000|2023-07-19 01:35:00|8231.1|8226.1|8231.1|8226.1|8231.9|8226.9|8230|8225|0
1689730800000|2023-07-19 01:40:00|8231|8226|8232.1|8227.1|8232.7|8227.7|8230.7|8225.7|0
1689731100000|2023-07-19 01:45:00|8232|8227|8233.9|8228.9|8233.9|8228.9|8231.5|8226.5|0
1689731400000|2023-07-19 01:50:00|8234|8229|8231|8226|8234.4|8229.4|8230.8|8225.8|0
1689731700000|2023-07-19 01:55:00|8231.1|8226.1|8231.5|8226.5|8232.5|8227.5|8231|8226|0
1689732000000|2023-07-19 02:00:00|8231.4|8226.4|8229.2|8224.2|8231.9|8226.9|8229.2|8224.2|0
1689732300000|2023-07-19 02:05:00|8229.1|8224.1|8228.5|8223.5|8229.3|8224.3|8227.5|8222.5|0
1689732600000|2023-07-19 02:10:00|8228.6|8223.6|8229.7|8224.7|8230.1|8225.1|8228.6|8223.6|0
1689732900000|2023-07-19 02:15:00|8229.6|8224.6|8228.5|8223.5|8230.4|8225.4|8228.5|8223.5|0
1689733200000|2023-07-19 02:20:00|8228.3|8223.3|8227.9|8222.9|8228.8|8223.8|8227.1|8222.1|0
1689733500000|2023-07-19 02:25:00|8227.7|8222.7|8229|8224|8229|8224|8227.1|8222.1|0
1689733800000|2023-07-19 02:30:00|8228.9|8223.9|8229.2|8224.2|8229.4|8224.4|8227.9|8222.9|0
1689734100000|2023-07-19 02:35:00|8229.4|8224.4|8230.9|8225.9|8231|8226|8229|8224|0
1689734400000|2023-07-19 02:40:00|8230.8|8225.8|8230.5|8225.5|8231.1|8226.1|8229.7|8224.7|0
1689734700000|2023-07-19 02:45:00|8230.4|8225.4|8230.9|8225.9|8231|8226|8229.5|8224.5|0
1689735000000|2023-07-19 02:50:00|8230.8|8225.8|8231.3|8226.3|8231.7|8226.7|8230.4|8225.4|0
1689735300000|2023-07-19 02:55:00|8231.2|8226.2|8229.7|8224.7|8231.5|8226.5|8229.2|8224.2|0
1689735600000|2023-07-19 03:00:00|8229.6|8224.6|8230.7|8225.7|8230.7|8225.7|8229.4|8224.4|0
1689735900000|2023-07-19 03:05:00|8231|8226|8232.8|8227.8|8232.9|8227.9|8230.8|8225.8|0
1689736200000|2023-07-19 03:10:00|8232.7|8227.7|8233|8228|8233.5|8228.5|8232.1|8227.1|0
1689736500000|2023-07-19 03:15:00|8232.9|8227.9|8231.9|8226.9|8233.1|8228.1|8231.7|8226.7|0
1689736800000|2023-07-19 03:20:00|8231.8|8226.8|8231.6|8226.6|8232.1|8227.1|8231|8226|0
1689737100000|2023-07-19 03:25:00|8231.7|8226.7|8231.2|8226.2|8231.8|8226.8|8230.4|8225.4|0
1689737400000|2023-07-19 03:30:00|8231.1|8226.1|8230.5|8225.5|8231.3|8226.3|8230.2|8225.2|0
1689737700000|2023-07-19 03:35:00|8230.6|8225.6|8230.2|8225.2|8230.8|8225.8|8229.7|8224.7|0
1689738000000|2023-07-19 03:40:00|8230.3|8225.3|8230.5|8225.5|8230.8|8225.8|8229.8|8224.8|0
1689738300000|2023-07-19 03:45:00|8230.4|8225.4|8231.4|8226.4|8231.6|8226.6|8230.3|8225.3|0
1689738600000|2023-07-19 03:50:00|8231.5|8226.5|8230.9|8225.9|8231.8|8226.8|8230.5|8225.5|0
1689738900000|2023-07-19 03:55:00|8231|8226|8232.2|8227.2|8232.3|8227.3|8230.8|8225.8|0
1689739200000|2023-07-19 04:00:00|8232|8227|8231.7|8226.7|8232.3|8227.3|8231.2|8226.2|0
1689739500000|2023-07-19 04:05:00|8231.6|8226.6|8231.9|8226.9|8232.4|8227.4|8231.4|8226.4|0
1689739800000|2023-07-19 04:10:00|8231.8|8226.8|8232.5|8227.5|8232.5|8227.5|8231.8|8226.8|0
1689740100000|2023-07-19 04:15:00|8232.4|8227.4|8231.7|8226.7|8232.4|8227.4|8231|8226|0
1689740400000|2023-07-19 04:20:00|8231.6|8226.6|8230.8|8225.8|8232.1|8227.1|8230.7|8225.7|0
1689740700000|2023-07-19 04:25:00|8230.9|8225.9|8231.3|8226.3|8231.5|8226.5|8230.6|8225.6|0
1689741000000|2023-07-19 04:30:00|8231.5|8226.5|8230.3|8225.3|8232|8227|8229.9|8224.9|0
1689741300000|2023-07-19 04:35:00|8230.2|8225.2|8230.2|8225.2|8230.6|8225.6|8229.8|8224.8|0
1689741600000|2023-07-19 04:40:00|8230.1|8225.1|8229.6|8224.6|8231.1|8226.1|8229.3|8224.3|0
1689741900000|2023-07-19 04:45:00|8229.5|8224.5|8230.3|8225.3|8230.5|8225.5|8229.2|8224.2|0
1689742200000|2023-07-19 04:50:00|8230.2|8225.2|8230.2|8225.2|8230.9|8225.9|8230|8225|0
1689742500000|2023-07-19 04:55:00|8230|8225|8229.6|8224.6|8230.5|8225.5|8229.6|8224.6|0
1689742800000|2023-07-19 05:00:00|8229.8|8224.8|8232.1|8227.1|8232.8|8227.8|8229.7|8224.7|0
1689743100000|2023-07-19 05:05:00|8232|8227|8231.7|8226.7|8232.1|8227.1|8230.8|8225.8|0
1689743400000|2023-07-19 05:10:00|8231.9|8226.9|8229.7|8224.7|8232.7|8227.7|8229.7|8224.7|0
1689743700000|2023-07-19 05:15:00|8229.6|8224.6|8231|8226|8231.8|8226.8|8229.6|8224.6|0
1689744000000|2023-07-19 05:20:00|8230.9|8225.9|8231|8226|8231.5|8226.5|8230.4|8225.4|0
1689744300000|2023-07-19 05:25:00|8230.9|8225.9|8231.6|8226.6|8231.8|8226.8|8230.5|8225.5|0
1689744600000|2023-07-19 05:30:00|8231.8|8226.8|8231.8|8226.8|8232|8227|8230.8|8225.8|0
1689744900000|2023-07-19 05:35:00|8231.9|8226.9|8232.1|8227.1|8233.7|8228.7|8231.5|8226.5|0
1689745200000|2023-07-19 05:40:00|8232|8227|8233.5|8228.5|8233.7|8228.7|8231.6|8226.6|0
1689745500000|2023-07-19 05:45:00|8233.4|8228.4|8234.4|8229.4|8234.5|8229.5|8232.8|8227.8|0
1689745800000|2023-07-19 05:50:00|8234.3|8229.3|8234|8229|8234.8|8229.8|8233.8|8228.8|0
1689746100000|2023-07-19 05:55:00|8233.9|8228.9|8232.7|8227.7|8234.1|8229.1|8232.4|8227.4|0
1689746400000|2023-07-19 06:00:00|8232.8|8227.8|8238.5|8233.5|8239|8234|8230.7|8225.7|0
1689746700000|2023-07-19 06:05:00|8238.4|8233.4|8241.6|8236.6|8241.8|8236.8|8238.2|8233.2|0
1689747000000|2023-07-19 06:10:00|8241.7|8236.7|8241.5|8236.5|8243.2|8238.2|8241.1|8236.1|0
1689747300000|2023-07-19 06:15:00|8241.4|8236.4|8241.9|8236.9|8242.1|8237.1|8240|8235|0
1689747600000|2023-07-19 06:20:00|8241.8|8236.8|8243.7|8238.7|8244.4|8239.4|8241.8|8236.8|0
1689747900000|2023-07-19 06:25:00|8243.8|8238.8|8242.7|8237.7|8245.3|8240.3|8242.5|8237.5|0
1689748200000|2023-07-19 06:30:00|8242.6|8237.6|8242.7|8237.7|8244|8239|8242.2|8237.2|0
1689748500000|2023-07-19 06:35:00|8242.8|8237.8|8241.4|8236.4|8243.3|8238.3|8241.2|8236.2|0
1689748800000|2023-07-19 06:40:00|8241.3|8236.3|8240.5|8235.5|8241.6|8236.6|8239.2|8234.2|0
1689749100000|2023-07-19 06:45:00|8240.4|8235.4|8240.5|8235.5|8241|8236|8239.5|8234.5|0
1689749400000|2023-07-19 06:50:00|8240.7|8235.7|8242.7|8237.7|8242.8|8237.8|8240.6|8235.6|0
1689749700000|2023-07-19 06:55:00|8242.6|8237.6|8243.7|8238.7|8244.8|8239.8|8242|8237|0
1689750000000|2023-07-19 07:00:00|8244.1|8239.1|8240.2|8235.2|8244.6|8239.6|8238.5|8233.5|0
1689750300000|2023-07-19 07:05:00|8240|8235|8243.8|8238.8|8245|8240|8239.9|8234.9|0
1689750600000|2023-07-19 07:10:00|8243.7|8238.7|8246.3|8241.3|8246.7|8241.7|8243|8238|0
1689750900000|2023-07-19 07:15:00|8246.4|8241.4|8243|8238|8246.6|8241.6|8241.1|8236.1|0
1689751200000|2023-07-19 07:20:00|8243.1|8238.1|8241.8|8236.8|8243.5|8238.5|8240.8|8235.8|0
1689751500000|2023-07-19 07:25:00|8242|8237|8241.5|8236.5|8242.7|8237.7|8241.1|8236.1|0
1689751800000|2023-07-19 07:30:00|8241.6|8236.6|8238.1|8233.1|8241.6|8236.6|8237.6|8232.6|0
1689752100000|2023-07-19 07:35:00|8238.2|8233.2|8237.9|8232.9|8239.4|8234.4|8236.9|8231.9|0
1689752400000|2023-07-19 07:40:00|8238|8233|8236.9|8231.9|8239|8234|8236.5|8231.5|0
1689752700000|2023-07-19 07:45:00|8236.8|8231.8|8238.3|8233.3|8239.3|8234.3|8236.6|8231.6|0
1689753000000|2023-07-19 07:50:00|8238.1|8233.1|8237.6|8232.6|8238.9|8233.9|8236.3|8231.3|0
1689753300000|2023-07-19 07:55:00|8237.5|8232.5|8237.2|8232.2|8239.2|8234.2|8236.8|8231.8|0
1689753600000|2023-07-19 08:00:00|8236.9|8231.9|8250.2|8247.2|8256.2|8253.2|8236.9|8231.9|0
1689753900000|2023-07-19 08:05:00|8250|8247|8245.6|8242.6|8255.9|8252.9|8245.6|8242.6|0
1689754200000|2023-07-19 08:10:00|8246|8243|8248.8|8245.8|8250.6|8247.6|8242.8|8239.8|0
1689754500000|2023-07-19 08:15:00|8249.2|8246.2|8254|8251|8254.2|8251.2|8246.9|8243.9|0
1689754800000|2023-07-19 08:20:00|8254.6|8251.6|8252.6|8249.6|8255.4|8252.4|8252.1|8249.1|0
1689755100000|2023-07-19 08:25:00|8252.5|8249.5|8258.7|8255.7|8259.4|8256.4|8252.5|8249.5|0
1689755400000|2023-07-19 08:30:00|8258.5|8255.5|8259.1|8256.1|8262.3|8259.3|8258.2|8255.2|0
1689755700000|2023-07-19 08:35:00|8259|8256|8262.2|8259.2|8262.6|8259.6|8259|8256|0
1689756000000|2023-07-19 08:40:00|8262|8259|8265.7|8262.7|8266.2|8263.2|8261.2|8258.2|0
1689756300000|2023-07-19 08:45:00|8265.9|8262.9|8265.8|8262.8|8267.5|8264.5|8265.1|8262.1|0
1689756600000|2023-07-19 08:50:00|8265.9|8262.9|8262.8|8259.8|8266.8|8263.8|8262.2|8259.2|0
1689756900000|2023-07-19 08:55:00|8262.7|8259.7|8261.4|8258.4|8263.3|8260.3|8261.1|8258.1|0
1689757200000|2023-07-19 09:00:00|8261.3|8258.3|8258.1|8255.1|8261.6|8258.6|8257.8|8254.8|0
1689757500000|2023-07-19 09:05:00|8258.8|8255.8|8258.6|8255.6|8259.2|8256.2|8258.3|8255.3|0
1689757800000|2023-07-19 09:10:00|8258.4|8255.4|8259|8256|8259.6|8256.6|8258.3|8255.3|0
1689758100000|2023-07-19 09:15:00|8259.2|8256.2|8260.4|8257.4|8260.5|8257.5|8258.2|8255.2|0
1689758400000|2023-07-19 09:20:00|8260.5|8257.5|8261.8|8258.8|8262.7|8259.7|8260.4|8257.4|0
1689758700000|2023-07-19 09:25:00|8262|8259|8261|8258|8262.7|8259.7|8260.1|8257.1|0
1689759000000|2023-07-19 09:30:00|8260.9|8257.9|8265|8262|8265|8262|8260.9|8257.9|0
1689759300000|2023-07-19 09:35:00|8265.5|8262.5|8269.2|8266.2|8270.2|8267.2|8265.5|8262.5|0
1689759600000|2023-07-19 09:40:00|8269.3|8266.3|8271.9|8268.9|8273|8270|8269.3|8266.3|0
1689759900000|2023-07-19 09:45:00|8272.1|8269.1|8273.8|8270.8|8274.5|8271.5|8272|8269|0
1689760200000|2023-07-19 09:50:00|8273.9|8270.9|8276.9|8273.9|8277|8274|8273.9|8270.9|0
1689760500000|2023-07-19 09:55:00|8276.8|8273.8|8274.4|8271.4|8277|8274|8274.2|8271.2|0
1689760800000|2023-07-19 10:00:00|8274.5|8271.5|8272.5|8269.5|8274.9|8271.9|8272|8269|0
1689761100000|2023-07-19 10:05:00|8272.8|8269.8|8269.2|8266.2|8273.4|8270.4|8269.2|8266.2|0
1689761400000|2023-07-19 10:10:00|8269.1|8266.1|8267|8264|8270.9|8267.9|8266.4|8263.4|0
1689761700000|2023-07-19 10:15:00|8266.9|8263.9|8266|8263|8267.5|8264.5|8265.8|8262.8|0
1689762000000|2023-07-19 10:20:00|8265.9|8262.9|8265.1|8262.1|8266.4|8263.4|8264.1|8261.1|0
1689762300000|2023-07-19 10:25:00|8265.2|8262.2|8268.3|8265.3|8269.1|8266.1|8264.9|8261.9|0
1689762600000|2023-07-19 10:30:00|8268.2|8265.2|8268.1|8265.1|8269.2|8266.2|8267|8264|0
1689762900000|2023-07-19 10:35:00|8268.2|8265.2|8267.6|8264.6|8269.4|8266.4|8264.6|8261.6|0
1689763200000|2023-07-19 10:40:00|8267.5|8264.5|8266.6|8263.6|8268.6|8265.6|8265.1|8262.1|0
1689763500000|2023-07-19 10:45:00|8266.7|8263.7|8267.7|8264.7|8269.4|8266.4|8266.4|8263.4|0
1689763800000|2023-07-19 10:50:00|8267.8|8264.8|8270.5|8267.5|8270.9|8267.9|8267.2|8264.2|0
1689764100000|2023-07-19 10:55:00|8270.7|8267.7|8273.8|8270.8|8274.1|8271.1|8270.7|8267.7|0
1689764400000|2023-07-19 11:00:00|8274.7|8271.7|8278.7|8275.7|8281.6|8278.6|8273.5|8270.5|0
1689764700000|2023-07-19 11:05:00|8278.6|8275.6|8275.4|8272.4|8281|8278|8275.4|8272.4|0
1689765000000|2023-07-19 11:10:00|8275.6|8272.6|8273|8270|8276.2|8273.2|8271|8268|0
1689765300000|2023-07-19 11:15:00|8273.1|8270.1|8265.2|8262.2|8273.5|8270.5|8264.7|8261.7|0
1689765600000|2023-07-19 11:20:00|8265.3|8262.3|8265.7|8262.7|8267|8264|8261.7|8258.7|0
1689765900000|2023-07-19 11:25:00|8265.8|8262.8|8270.9|8267.9|8271.6|8268.6|8263.7|8260.7|0
1689766200000|2023-07-19 11:30:00|8270.7|8267.7|8276.2|8273.2|8279|8276|8270.6|8267.6|0
1689766500000|2023-07-19 11:35:00|8276.4|8273.4|8276.8|8273.8|8279.2|8276.2|8276.2|8273.2|0
1689766800000|2023-07-19 11:40:00|8276.4|8273.4|8274.7|8271.7|8278.9|8275.9|8274|8271|0
1689767100000|2023-07-19 11:45:00|8274.8|8271.8|8273.2|8270.2|8275|8272|8268.7|8265.7|0
1689767400000|2023-07-19 11:50:00|8273.1|8270.1|8274.5|8271.5|8276.1|8273.1|8273.1|8270.1|0
1689767700000|2023-07-19 11:55:00|8274.4|8271.4|8276.3|8273.3|8276.8|8273.8|8274.2|8271.2|0
1689768000000|2023-07-19 12:00:00|8277|8274|8276|8273|8278.1|8275.1|8274.8|8271.8|0
1689768300000|2023-07-19 12:05:00|8276.1|8273.1|8276.9|8273.9|8280.4|8277.4|8276|8273|0
1689768600000|2023-07-19 12:10:00|8276.2|8273.2|8278.2|8275.2|8279|8276|8275.8|8272.8|0
1689768900000|2023-07-19 12:15:00|8277.7|8274.7|8280.2|8277.2|8280.2|8277.2|8275.7|8272.7|0
1689769200000|2023-07-19 12:20:00|8280.3|8277.3|8276|8273|8280.5|8277.5|8275.9|8272.9|0
1689769500000|2023-07-19 12:25:00|8276.1|8273.1|8277|8274|8277.1|8274.1|8275.8|8272.8|0
1689769800000|2023-07-19 12:30:00|8277.2|8274.2|8278.5|8275.5|8278.8|8275.8|8275.3|8272.3|0
1689770100000|2023-07-19 12:35:00|8278.6|8275.6|8279.3|8276.3|8279.3|8276.3|8276.3|8273.3|0
1689770400000|2023-07-19 12:40:00|8279.2|8276.2|8279.7|8276.7|8280.3|8277.3|8277.4|8274.4|0
1689770700000|2023-07-19 12:45:00|8279.6|8276.6|8278.6|8275.6|8279.8|8276.8|8275.2|8272.2|0
1689771000000|2023-07-19 12:50:00|8278.8|8275.8|8292.2|8289.2|8292.9|8289.9|8278.8|8275.8|0
1689771300000|2023-07-19 12:55:00|8292.1|8289.1|8294.6|8291.6|8300.3|8297.3|8290|8287|0
1689771600000|2023-07-19 13:00:00|8294.4|8291.4|8289.6|8286.6|8297.2|8294.2|8289.5|8286.5|0
1689771900000|2023-07-19 13:05:00|8289.4|8286.4|8293.4|8290.4|8293.5|8290.5|8287.6|8284.6|0
1689772200000|2023-07-19 13:10:00|8293.5|8290.5|8295.1|8292.1|8296.6|8293.6|8291.5|8288.5|0
1689772500000|2023-07-19 13:15:00|8295.2|8292.2|8295.2|8292.2|8296.3|8293.3|8293.1|8290.1|0
1689772800000|2023-07-19 13:20:00|8294.1|8291.1|8300.1|8297.1|8300.3|8297.3|8291.1|8288.1|0
1689773100000|2023-07-19 13:25:00|8299.4|8296.4|8288.9|8285.9|8300.3|8297.3|8285.7|8282.7|0
1689773400000|2023-07-19 13:30:00|8285.7|8282.7|8250.3|8248.5|8291.3|8289.5|8238.4|8236.6|0
1689773700000|2023-07-19 13:35:00|8250.1|8248.3|8265|8263.2|8268.7|8266.9|8244.4|8242.6|0
1689774000000|2023-07-19 13:40:00|8267.5|8265.7|8277|8275.2|8287|8285.2|8263|8261.2|0
1689774300000|2023-07-19 13:45:00|8277.1|8275.3|8261|8259.2|8278.6|8276.8|8259.4|8257.6|0
1689774600000|2023-07-19 13:50:00|8260.9|8259.1|8253.3|8251.5|8261.8|8260|8248.9|8247.1|0
1689774900000|2023-07-19 13:55:00|8253.4|8251.6|8253.9|8252.1|8257.3|8255.5|8238.6|8236.8|0
1689775200000|2023-07-19 14:00:00|8254.2|8252.4|8250.4|8248.6|8263.6|8261.8|8245.6|8243.8|0
1689775500000|2023-07-19 14:05:00|8249.5|8247.7|8244.9|8243.1|8257.5|8255.7|8241.3|8239.5|0
1689775800000|2023-07-19 14:10:00|8245.3|8243.5|8241.6|8239.8|8257.1|8255.3|8241.1|8239.3|0
1689776100000|2023-07-19 14:15:00|8242.6|8240.8|8246.4|8244.6|8248.6|8246.8|8234|8232.2|0
1689776400000|2023-07-19 14:20:00|8246.7|8244.9|8257.7|8255.9|8259.9|8258.1|8246.6|8244.8|0
1689776700000|2023-07-19 14:25:00|8257|8255.2|8249.2|8247.4|8263.5|8261.7|8248.3|8246.5|0
1689777000000|2023-07-19 14:30:00|8247.8|8246|8251.1|8249.3|8252.9|8251.1|8243.4|8241.6|0
1689777300000|2023-07-19 14:35:00|8250.8|8249|8268.3|8266.5|8269.7|8267.9|8247.8|8246|0
1689777600000|2023-07-19 14:40:00|8268.7|8266.9|8281|8279.2|8285.5|8283.7|8265.9|8264.1|0
1689777900000|2023-07-19 14:45:00|8281.8|8280|8277.6|8275.8|8283.2|8281.4|8270.3|8268.5|0
1689778200000|2023-07-19 14:50:00|8276.9|8275.1|8261.2|8259.4|8290.3|8288.5|8259|8257.2|0
1689778500000|2023-07-19 14:55:00|8261.3|8259.5|8259.6|8257.8|8262.7|8260.9|8244.1|8242.3|0
1689778800000|2023-07-19 15:00:00|8260|8258.2|8261|8259.2|8262.3|8260.5|8251.3|8249.5|0
1689779100000|2023-07-19 15:05:00|8260.9|8259.1|8266.7|8264.9|8268.7|8266.9|8260.6|8258.8|0
1689779400000|2023-07-19 15:10:00|8266.8|8265|8287.7|8285.9|8287.7|8285.9|8264.9|8263.1|0
1689779700000|2023-07-19 15:15:00|8286.7|8284.9|8283.6|8281.8|8293|8291.2|8283.6|8281.8|0
1689780000000|2023-07-19 15:20:00|8283.5|8281.7|8278.7|8276.9|8285.1|8283.3|8272.6|8270.8|0
1689780300000|2023-07-19 15:25:00|8279.2|8277.4|8286|8284.2|8291.7|8289.9|8278.5|8276.7|0
1689780600000|2023-07-19 15:30:00|8285.8|8284|8293.8|8292|8294|8292.2|8282|8280.2|0
1689780900000|2023-07-19 15:35:00|8293.3|8291.5|8277.6|8275.8|8293.3|8291.5|8277.6|8275.8|0
1689781200000|2023-07-19 15:40:00|8278.1|8276.3|8269.6|8267.8|8280.8|8279|8265.1|8263.3|0
1689781500000|2023-07-19 15:45:00|8269.4|8267.6|8277.2|8275.4|8277.6|8275.8|8268.8|8267|0
1689781800000|2023-07-19 15:50:00|8277.8|8276|8274.1|8272.3|8282.2|8280.4|8268.6|8266.8|0
1689782100000|2023-07-19 15:55:00|8274.6|8272.8|8263.6|8261.8|8274.9|8273.1|8257.3|8255.5|0
1689782400000|2023-07-19 16:00:00|8263.8|8262|8272|8270.2|8289.8|8288|8262.8|8261|0
1689782700000|2023-07-19 16:05:00|8272.5|8270.7|8274.6|8272.8|8288.2|8286.4|8267.2|8265.4|0
1689783000000|2023-07-19 16:10:00|8274.9|8273.1|8268.8|8267|8279.2|8277.4|8262.6|8260.8|0
1689783300000|2023-07-19 16:15:00|8269.2|8267.4|8251.3|8249.5|8269.2|8267.4|8245.6|8243.8|0
1689783600000|2023-07-19 16:20:00|8251.1|8249.3|8221.1|8219.3|8254.4|8252.6|8216.4|8214.6|0
1689783900000|2023-07-19 16:25:00|8221.6|8219.8|8220.3|8218.5|8231.8|8230|8208.2|8206.4|0
1689784200000|2023-07-19 16:30:00|8220.1|8218.3|8224|8222.2|8224.6|8222.8|8201.3|8199.5|0
1689784500000|2023-07-19 16:35:00|8224.8|8223|8206.7|8204.9|8227.4|8225.6|8204.3|8202.5|0
1689784800000|2023-07-19 16:40:00|8206.6|8204.8|8215|8213.2|8215.6|8213.8|8199.4|8197.6|0
1689785100000|2023-07-19 16:45:00|8215.4|8213.6|8209.8|8208|8220.3|8218.5|8207.4|8205.6|0
1689785400000|2023-07-19 16:50:00|8209.6|8207.8|8223.1|8221.3|8225.8|8224|8206.2|8204.4|0
1689785700000|2023-07-19 16:55:00|8222.9|8221.1|8222.8|8221|8225.7|8223.9|8215.8|8214|0
1689786000000|2023-07-19 17:00:00|8222.9|8221.1|8211.7|8209.9|8226.7|8224.9|8211.7|8209.9|0
1689786300000|2023-07-19 17:05:00|8211.3|8209.5|8199|8197.2|8211.3|8209.5|8188.5|8186.7|0
1689786600000|2023-07-19 17:10:00|8198.8|8197|8201.6|8199.8|8203.6|8201.8|8195.6|8193.8|0
1689786900000|2023-07-19 17:15:00|8201.5|8199.7|8191.5|8189.7|8203.4|8201.6|8189.3|8187.5|0
1689787200000|2023-07-19 17:20:00|8191.7|8189.9|8204.2|8202.4|8206.4|8204.6|8191.7|8189.9|0
1689787500000|2023-07-19 17:25:00|8204.1|8202.3|8198.4|8196.6|8206|8204.2|8189.3|8187.5|0
1689787800000|2023-07-19 17:30:00|8198.3|8196.5|8194.3|8192.5|8205.4|8203.6|8194.3|8192.5|0
1689788100000|2023-07-19 17:35:00|8192.6|8190.8|8189.6|8187.8|8197.4|8195.6|8188.4|8186.6|0
1689788400000|2023-07-19 17:40:00|8189.1|8187.3|8200.6|8198.8|8206.6|8204.8|8187.8|8186|0
1689788700000|2023-07-19 17:45:00|8199|8197.2|8202.9|8201.1|8210.5|8208.7|8199|8197.2|0
1689789000000|2023-07-19 17:50:00|8203.2|8201.4|8202.9|8201.1|8209.1|8207.3|8198.2|8196.4|0
1689789300000|2023-07-19 17:55:00|8204.1|8202.3|8197.5|8195.7|8206.9|8205.1|8192.6|8190.8|0
1689789600000|2023-07-19 18:00:00|8197.4|8195.6|8199.4|8197.6|8201.9|8200.1|8194|8192.2|0
1689789900000|2023-07-19 18:05:00|8199.3|8197.5|8181.6|8179.8|8199.3|8197.5|8179.5|8177.7|0
1689790200000|2023-07-19 18:10:00|8181.1|8179.3|8194.1|8192.3|8196.1|8194.3|8179.6|8177.8|0
1689790500000|2023-07-19 18:15:00|8193.5|8191.7|8185.9|8184.1|8197.7|8195.9|8184.1|8182.3|0
1689790800000|2023-07-19 18:20:00|8185.7|8183.9|8185.6|8183.8|8192.8|8191|8181.6|8179.8|0
1689791100000|2023-07-19 18:25:00|8185.7|8183.9|8190.4|8188.6|8195.6|8193.8|8185.5|8183.7|0
1689791400000|2023-07-19 18:30:00|8190.5|8188.7|8200.5|8198.7|8203|8201.2|8190.4|8188.6|0
1689791700000|2023-07-19 18:35:00|8200.6|8198.8|8200.6|8198.8|8207.5|8205.7|8196.9|8195.1|0
1689792000000|2023-07-19 18:40:00|8200.5|8198.7|8205.4|8203.6|8206.2|8204.4|8198.9|8197.1|0
1689792300000|2023-07-19 18:45:00|8205.6|8203.8|8196.1|8194.3|8208.5|8206.7|8193|8191.2|0
1689792600000|2023-07-19 18:50:00|8196.2|8194.4|8197.7|8195.9|8202.6|8200.8|8193.3|8191.5|0
1689792900000|2023-07-19 18:55:00|8198.3|8196.5|8210.7|8208.9|8211.1|8209.3|8196.2|8194.4|0
1689793200000|2023-07-19 19:00:00|8211.4|8209.6|8221.1|8219.3|8221.9|8220.1|8210.6|8208.8|0
1689793500000|2023-07-19 19:05:00|8220.9|8219.1|8225.8|8224|8229.9|8228.1|8220.9|8219.1|0
1689793800000|2023-07-19 19:10:00|8226.2|8224.4|8227.3|8225.5|8232.3|8230.5|8226|8224.2|0
1689794100000|2023-07-19 19:15:00|8227.1|8225.3|8236.7|8234.9|8236.8|8235|8227.1|8225.3|0
1689794400000|2023-07-19 19:20:00|8237.5|8235.7|8240.9|8239.1|8243.6|8241.8|8234.8|8233|0
1689794700000|2023-07-19 19:25:00|8241.2|8239.4|8235.1|8233.3|8244.4|8242.6|8233.2|8231.4|0
1689795000000|2023-07-19 19:30:00|8235|8233.2|8229.3|8227.5|8236.3|8234.5|8226.7|8224.9|0
1689795300000|2023-07-19 19:35:00|8229.5|8227.7|8224|8222.2|8229.8|8228|8221.2|8219.4|0
1689795600000|2023-07-19 19:40:00|8223.8|8222|8215.8|8214|8228|8226.2|8211.4|8209.6|0
1689795900000|2023-07-19 19:45:00|8216.3|8214.5|8216.2|8214.4|8219.4|8217.6|8211.6|8209.8|0
1689796200000|2023-07-19 19:50:00|8218.9|8217.1|8212.3|8210.5|8226.2|8224.4|8211.9|8210.1|0
1689796500000|2023-07-19 19:55:00|8214.7|8212.9|8205.5|8203.7|8216.2|8214.4|8205.5|8203.7|0
1689796800000|2023-07-19 20:00:00|8206.6|8204.8|8192.1|8189.1|8232.3|8229.3|8150.5|8147.5|0
1689797100000|2023-07-19 20:05:00|8191.4|8188.4|8197.1|8194.1|8204|8201|8165.8|8162.8|0
1689797400000|2023-07-19 20:10:00|8196.9|8193.9|8161.4|8158.4|8196.9|8193.9|8159.3|8156.3|0
1689797700000|2023-07-19 20:15:00|8161.1|8158.1|8176|8173|8176.6|8173.6|8158.7|8155.7|0
1689798000000|2023-07-19 20:20:00|8175.8|8172.8|8173.6|8170.6|8178.2|8175.2|8168.2|8165.2|0
1689798300000|2023-07-19 20:25:00|8173.9|8170.9|8164.6|8161.6|8175.9|8172.9|8164.6|8161.6|0
1689798600000|2023-07-19 20:30:00|8164.4|8161.4|8157.7|8154.7|8166.3|8163.3|8155|8152|0
1689798900000|2023-07-19 20:35:00|8157.8|8154.8|8162.6|8159.6|8163.9|8160.9|8156.7|8153.7|0
1689799200000|2023-07-19 20:40:00|8162.5|8159.5|8161.2|8158.2|8165|8162|8160.2|8157.2|0
1689799500000|2023-07-19 20:45:00|8161.1|8158.1|8169|8166|8169.1|8166.1|8160.5|8157.5|0
1689799800000|2023-07-19 20:50:00|8169.1|8166.1|8172.5|8169.5|8174.5|8171.5|8168.8|8165.8|0
1689800100000|2023-07-19 20:55:00|8172.6|8169.6|8171.7|8168.7|8175.1|8172.1|8171.2|8168.2|0
1689800400000|2023-07-19 21:00:00|8171.6|8168.6|8167.1|8164.1|8172|8169|8164.5|8161.5|0
1689800700000|2023-07-19 21:05:00|8167.2|8164.2|8163.8|8160.8|8167.4|8164.4|8161|8158|0
1689801000000|2023-07-19 21:10:00|8163.7|8160.7|8160.3|8157.3|8164.4|8161.4|8158.8|8155.8|0
1689801300000|2023-07-19 21:15:00|8160.4|8157.4|8155.6|8152.6|8161.2|8158.2|8155.3|8152.3|0
1689801600000|2023-07-19 21:20:00|8155.4|8152.4|8158.7|8155.7|8160.3|8157.3|8155.1|8152.1|0
1689801900000|2023-07-19 21:25:00|8158.9|8155.9|8154.8|8151.8|8159.7|8156.7|8154.8|8151.8|0
1689802200000|2023-07-19 21:30:00|8154.9|8151.9|8149.4|8146.4|8157.8|8154.8|8148.9|8145.9|0
1689802500000|2023-07-19 21:35:00|8149.5|8146.5|8130|8127|8150.9|8147.9|8129.7|8126.7|0
1689802800000|2023-07-19 21:40:00|8130.6|8127.6|8141.8|8138.8|8143.1|8140.1|8128.2|8125.2|0
1689803100000|2023-07-19 21:45:00|8142|8139|8136.9|8133.9|8143.5|8140.5|8136.1|8133.1|0
1689803400000|2023-07-19 21:50:00|8137|8134|8125.4|8122.4|8137|8134|8123.3|8120.3|0
1689803700000|2023-07-19 21:55:00|8126.3|8123.3|8131.2|8128.2|8132.8|8129.8|8123.6|8120.6|0
1689804000000|2023-07-19 22:00:00|8131.3|8128.3|8120.1|8117.1|8131.3|8128.3|8119.1|8116.1|0
1689804300000|2023-07-19 22:05:00|8120.4|8117.4|8112.5|8109.5|8122|8119|8112|8109|0
1689804600000|2023-07-19 22:10:00|8112.1|8109.1|8103.6|8100.6|8112.1|8109.1|8098.1|8095.1|0
1689804900000|2023-07-19 22:15:00|8103.2|8100.2|8081.1|8078.1|8103.3|8100.3|8079.8|8076.8|0
1689805200000|2023-07-19 22:20:00|8080.6|8077.6|8057.1|8054.1|8080.6|8077.6|8044.3|8041.3|0
1689805500000|2023-07-19 22:25:00|8057.4|8054.4|8049.7|8046.7|8060.5|8057.5|8046.8|8043.8|0
1689805800000|2023-07-19 22:30:00|8050.1|8047.1|8055.9|8052.9|8061|8058|8050.1|8047.1|0
1689806100000|2023-07-19 22:35:00|8055.7|8052.7|8047.4|8044.4|8057.7|8054.7|8046.1|8043.1|0
1689806400000|2023-07-19 22:40:00|8047|8044|8052.3|8049.3|8054.5|8051.5|8044.5|8041.5|0
1689806700000|2023-07-19 22:45:00|8052.1|8049.1|8047.4|8044.4|8054.3|8051.3|8045.3|8042.3|0
1689807000000|2023-07-19 22:50:00|8047.7|8044.7|8049.8|8046.8|8049.9|8046.9|8044.1|8041.1|0
1689807300000|2023-07-19 22:55:00|8049.7|8046.7|8053.7|8050.7|8054.3|8051.3|8049.5|8046.5|0
1689807600000|2023-07-19 23:00:00|8053.4|8050.4|8050.6|8047.6|8055.7|8052.7|8049.3|8046.3|0
1689807900000|2023-07-19 23:05:00|8050.5|8047.5|8046.7|8043.7|8051.1|8048.1|8046.7|8043.7|0
1689808200000|2023-07-19 23:10:00|8046.6|8043.6|8038.2|8035.2|8047.2|8044.2|8038.2|8035.2|0
1689808500000|2023-07-19 23:15:00|8038.1|8035.1|8041.4|8038.4|8041.8|8038.8|8034.1|8031.1|0
1689808800000|2023-07-19 23:20:00|8041.3|8038.3|8049.7|8046.7|8050.1|8047.1|8041.1|8038.1|0
1689809100000|2023-07-19 23:25:00|8049.8|8046.8|8049.9|8046.9|8054.7|8051.7|8048.3|8045.3|0
1689809400000|2023-07-19 23:30:00|8050|8047|8048.8|8045.8|8051.3|8048.3|8047|8044|0
1689809700000|2023-07-19 23:35:00|8048.9|8045.9|8052.1|8049.1|8052.1|8049.1|8048.7|8045.7|0
1689810000000|2023-07-19 23:40:00|8051.9|8048.9|8057.4|8054.4|8057.6|8054.6|8051|8048|0
1689810300000|2023-07-19 23:45:00|8057.6|8054.6|8057.1|8054.1|8059.3|8056.3|8056.3|8053.3|0
1689810600000|2023-07-19 23:50:00|8057.2|8054.2|8055|8052|8060.4|8057.4|8054.4|8051.4|0
1689810900000|2023-07-19 23:55:00|8055.1|8052.1|8054.3|8049.3|8056.8|8053.8|8052.6|8049.3|0
1689811200000|2023-07-20 00:00:00|8054.4|8049.4|8056.3|8051.3|8058.5|8053.5|8053.6|8048.6|0
1689811500000|2023-07-20 00:05:00|8056.2|8051.2|8058|8053|8058.5|8053.5|8055.4|8050.4|0
1689811800000|2023-07-20 00:10:00|8057.9|8052.9|8060.3|8055.3|8060.9|8055.9|8057.7|8052.7|0
1689812100000|2023-07-20 00:15:00|8060.5|8055.5|8061.6|8056.6|8061.8|8056.8|8059.9|8054.9|0
1689812400000|2023-07-20 00:20:00|8061.4|8056.4|8060.2|8055.2|8062.1|8057.1|8060.1|8055.1|0
1689812700000|2023-07-20 00:25:00|8060.1|8055.1|8059.2|8054.2|8060.9|8055.9|8057.8|8052.8|0
1689813000000|2023-07-20 00:30:00|8059.1|8054.1|8062|8057|8062.5|8057.5|8058.5|8053.5|0
1689813300000|2023-07-20 00:35:00|8061.9|8056.9|8061.8|8056.8|8062.8|8057.8|8061.6|8056.6|0
1689813600000|2023-07-20 00:40:00|8061.9|8056.9|8062.6|8057.6|8063.2|8058.2|8060.5|8055.5|0
1689813900000|2023-07-20 00:45:00|8062.7|8057.7|8061.6|8056.6|8062.8|8057.8|8060.9|8055.9|0
1689814200000|2023-07-20 00:50:00|8061.7|8056.7|8062.8|8057.8|8063|8058|8061.3|8056.3|0
1689814500000|2023-07-20 00:55:00|8062.9|8057.9|8061.7|8056.7|8064.2|8059.2|8061.5|8056.5|0
1689814800000|2023-07-20 01:00:00|8062.1|8057.1|8063.3|8058.3|8063.7|8058.7|8061.3|8056.3|0
1689815100000|2023-07-20 01:05:00|8063.4|8058.4|8065.6|8060.6|8065.6|8060.6|8061.6|8056.6|0
1689815400000|2023-07-20 01:10:00|8065.5|8060.5|8065.5|8060.5|8066|8061|8064.5|8059.5|0
1689815700000|2023-07-20 01:15:00|8065.4|8060.4|8066.1|8061.1|8067.5|8062.5|8065.3|8060.3|0
1689816000000|2023-07-20 01:20:00|8066.2|8061.2|8066.5|8061.5|8066.9|8061.9|8065.1|8060.1|0
1689816300000|2023-07-20 01:25:00|8066.4|8061.4|8069.2|8064.2|8069.5|8064.5|8066.1|8061.1|0
1689816600000|2023-07-20 01:30:00|8069.1|8064.1|8069.9|8064.9|8072.4|8067.4|8069.1|8064.1|0
1689816900000|2023-07-20 01:35:00|8070.2|8065.2|8070.9|8065.9|8071.5|8066.5|8069|8064|0
1689817200000|2023-07-20 01:40:00|8071|8066|8072.7|8067.7|8073.8|8068.8|8069.7|8064.7|0
1689817500000|2023-07-20 01:45:00|8072.6|8067.6|8069.6|8064.6|8073.4|8068.4|8069.2|8064.2|0
1689817800000|2023-07-20 01:50:00|8069.7|8064.7|8069.9|8064.9|8071.1|8066.1|8068.5|8063.5|0
1689818100000|2023-07-20 01:55:00|8070|8065|8069.7|8064.7|8070.5|8065.5|8068.6|8063.6|0
1689818400000|2023-07-20 02:00:00|8069.6|8064.6|8071.7|8066.7|8072|8067|8068.9|8063.9|0
1689818700000|2023-07-20 02:05:00|8071.6|8066.6|8071.1|8066.1|8073.5|8068.5|8070.9|8065.9|0
1689819000000|2023-07-20 02:10:00|8071|8066|8067|8062|8071.7|8066.7|8066.6|8061.6|0
1689819300000|2023-07-20 02:15:00|8066.9|8061.9|8068.4|8063.4|8068.6|8063.6|8064.6|8059.6|0
1689819600000|2023-07-20 02:20:00|8068.6|8063.6|8068.1|8063.1|8069.2|8064.2|8067|8062|0
1689819900000|2023-07-20 02:25:00|8068.2|8063.2|8067|8062|8068.2|8063.2|8066.5|8061.5|0
1689820200000|2023-07-20 02:30:00|8067.1|8062.1|8068.2|8063.2|8068.4|8063.4|8066.1|8061.1|0
1689820500000|2023-07-20 02:35:00|8068.1|8063.1|8067|8062|8068.6|8063.6|8066.3|8061.3|0
1689820800000|2023-07-20 02:40:00|8067.1|8062.1|8065.6|8060.6|8067.4|8062.4|8064.7|8059.7|0
1689821100000|2023-07-20 02:45:00|8065.5|8060.5|8063.7|8058.7|8065.9|8060.9|8063.6|8058.6|0
1689821400000|2023-07-20 02:50:00|8063.5|8058.5|8065|8060|8065.2|8060.2|8063|8058|0
1689821700000|2023-07-20 02:55:00|8065.1|8060.1|8069|8064|8069.4|8064.4|8065|8060|0
1689822000000|2023-07-20 03:00:00|8068.9|8063.9|8067.7|8062.7|8069.4|8064.4|8067.7|8062.7|0
1689822300000|2023-07-20 03:05:00|8067.6|8062.6|8067.4|8062.4|8068.2|8063.2|8066.4|8061.4|0
1689822600000|2023-07-20 03:10:00|8067.3|8062.3|8070.3|8065.3|8070.3|8065.3|8066.9|8061.9|0
1689822900000|2023-07-20 03:15:00|8070|8065|8070.3|8065.3|8070.8|8065.8|8069.3|8064.3|0
1689823200000|2023-07-20 03:20:00|8070.1|8065.1|8070|8065|8070.6|8065.6|8069.1|8064.1|0
1689823500000|2023-07-20 03:25:00|8070.1|8065.1|8069.5|8064.5|8070.2|8065.2|8068.9|8063.9|0
1689823800000|2023-07-20 03:30:00|8069.4|8064.4|8068.3|8063.3|8069.9|8064.9|8068.2|8063.2|0
1689824100000|2023-07-20 03:35:00|8068.2|8063.2|8067.7|8062.7|8068.3|8063.3|8067|8062|0
1689824400000|2023-07-20 03:40:00|8067.6|8062.6|8069|8064|8069.2|8064.2|8066.2|8061.2|0
1689824700000|2023-07-20 03:45:00|8068.9|8063.9|8069|8064|8069.8|8064.8|8068.7|8063.7|0
1689825000000|2023-07-20 03:50:00|8069.1|8064.1|8069.5|8064.5|8069.8|8064.8|8068.7|8063.7|0
1689825300000|2023-07-20 03:55:00|8069.7|8064.7|8072|8067|8072.1|8067.1|8069.4|8064.4|0
1689825600000|2023-07-20 04:00:00|8072.1|8067.1|8072.4|8067.4|8072.8|8067.8|8071.8|8066.8|0
1689825900000|2023-07-20 04:05:00|8072.5|8067.5|8073.8|8068.8|8074.2|8069.2|8072.5|8067.5|0
1689826200000|2023-07-20 04:10:00|8073.9|8068.9|8075.2|8070.2|8076.2|8071.2|8073.9|8068.9|0
1689826500000|2023-07-20 04:15:00|8074.8|8069.8|8074.1|8069.1|8074.9|8069.9|8073.6|8068.6|0
1689826800000|2023-07-20 04:20:00|8074|8069|8072.3|8067.3|8074.1|8069.1|8072.2|8067.2|0
1689827100000|2023-07-20 04:25:00|8072.2|8067.2|8073.3|8068.3|8073.6|8068.6|8071.6|8066.6|0
1689827400000|2023-07-20 04:30:00|8073.2|8068.2|8073.3|8068.3|8073.4|8068.4|8072.5|8067.5|0
1689827700000|2023-07-20 04:35:00|8073.2|8068.2|8074.3|8069.3|8074.7|8069.7|8072.2|8067.2|0
1689828000000|2023-07-20 04:40:00|8074.4|8069.4|8074.5|8069.5|8075.4|8070.4|8074.4|8069.4|0
1689828300000|2023-07-20 04:45:00|8074.4|8069.4|8074.8|8069.8|8075.4|8070.4|8073.6|8068.6|0
1689828600000|2023-07-20 04:50:00|8074.9|8069.9|8075.3|8070.3|8076.1|8071.1|8074.9|8069.9|0
1689828900000|2023-07-20 04:55:00|8075.4|8070.4|8075.3|8070.3|8075.8|8070.8|8074.7|8069.7|0
1689829200000|2023-07-20 05:00:00|8075.4|8070.4|8076.6|8071.6|8076.8|8071.8|8074.4|8069.4|0
1689829500000|2023-07-20 05:05:00|8076.4|8071.4|8074.8|8069.8|8076.7|8071.7|8074.4|8069.4|0
1689829800000|2023-07-20 05:10:00|8074.9|8069.9|8075.5|8070.5|8075.5|8070.5|8074|8069|0
1689830100000|2023-07-20 05:15:00|8075.4|8070.4|8076|8071|8076.6|8071.6|8075.1|8070.1|0
1689830400000|2023-07-20 05:20:00|8076.1|8071.1|8076.8|8071.8|8078|8073|8076|8071|0
1689830700000|2023-07-20 05:25:00|8076.9|8071.9|8075|8070|8077|8072|8074.9|8069.9|0
1689831000000|2023-07-20 05:30:00|8075.1|8070.1|8077.8|8072.8|8078|8073|8074|8069|0
1689831300000|2023-07-20 05:35:00|8077.9|8072.9|8077.3|8072.3|8078.7|8073.7|8076.9|8071.9|0
1689831600000|2023-07-20 05:40:00|8077.4|8072.4|8077.2|8072.2|8077.9|8072.9|8076.5|8071.5|0
1689831900000|2023-07-20 05:45:00|8077.3|8072.3|8077.6|8072.6|8078|8073|8076.9|8071.9|0
1689832200000|2023-07-20 05:50:00|8077.5|8072.5|8078.4|8073.4|8079|8074|8077.5|8072.5|0
1689832500000|2023-07-20 05:55:00|8078.3|8073.3|8079.6|8074.6|8080|8075|8077.9|8072.9|0
1689832800000|2023-07-20 06:00:00|8079.4|8074.4|8080.5|8075.5|8082.7|8077.7|8079.4|8074.4|0
1689833100000|2023-07-20 06:05:00|8080.4|8075.4|8078.7|8073.7|8082|8077|8078.4|8073.4|0
1689833400000|2023-07-20 06:10:00|8078.8|8073.8|8072.3|8067.3|8079|8074|8071.5|8066.5|0
1689833700000|2023-07-20 06:15:00|8072.2|8067.2|8069.1|8064.1|8072.2|8067.2|8068|8063|0
1689834000000|2023-07-20 06:20:00|8069.3|8064.3|8070|8065|8070.3|8065.3|8068.2|8063.2|0
1689834300000|2023-07-20 06:25:00|8070.1|8065.1|8070.1|8065.1|8072.3|8067.3|8069.6|8064.6|0
1689834600000|2023-07-20 06:30:00|8069.9|8064.9|8065.8|8060.8|8070|8065|8065.5|8060.5|0
1689834900000|2023-07-20 06:35:00|8065.9|8060.9|8063.9|8058.9|8067.3|8062.3|8063.1|8058.1|0
1689835200000|2023-07-20 06:40:00|8064|8059|8059.4|8054.4|8064.9|8059.9|8058.6|8053.6|0
1689835500000|2023-07-20 06:45:00|8059.3|8054.3|8056.7|8051.7|8060.4|8055.4|8056.6|8051.6|0
1689835800000|2023-07-20 06:50:00|8056.6|8051.6|8056.2|8051.2|8057.6|8052.6|8054.3|8049.3|0
1689836100000|2023-07-20 06:55:00|8056.4|8051.4|8057.2|8052.2|8058.8|8053.8|8053.8|8048.8|0
1689836400000|2023-07-20 07:00:00|8056.9|8051.9|8056.6|8051.6|8059.6|8054.6|8054.8|8049.8|0
1689836700000|2023-07-20 07:05:00|8056.5|8051.5|8057.7|8052.7|8061|8056|8056.4|8051.4|0
1689837000000|2023-07-20 07:10:00|8057.6|8052.6|8058.3|8053.3|8060.7|8055.7|8057.5|8052.5|0
1689837300000|2023-07-20 07:15:00|8058.2|8053.2|8060|8055|8061.9|8056.9|8057.6|8052.6|0
1689837600000|2023-07-20 07:20:00|8059.8|8054.8|8055|8050|8060.8|8055.8|8054.6|8049.6|0
1689837900000|2023-07-20 07:25:00|8055.2|8050.2|8053.8|8048.8|8055.2|8050.2|8049.9|8044.9|0
1689838200000|2023-07-20 07:30:00|8053.7|8048.7|8056.2|8051.2|8056.8|8051.8|8052.3|8047.3|0
1689838500000|2023-07-20 07:35:00|8056.1|8051.1|8056.6|8051.6|8058.2|8053.2|8055|8050|0
1689838800000|2023-07-20 07:40:00|8056.4|8051.4|8053.7|8048.7|8056.4|8051.4|8050.8|8045.8|0
1689839100000|2023-07-20 07:45:00|8054.1|8049.1|8055|8050|8056.8|8051.8|8051.7|8046.7|0
1689839400000|2023-07-20 07:50:00|8054.9|8049.9|8054.8|8049.8|8055.3|8050.3|8050.7|8045.7|0
1689839700000|2023-07-20 07:55:00|8054.9|8049.9|8054.6|8049.6|8056.5|8051.5|8052.7|8047.7|0
1689840000000|2023-07-20 08:00:00|8054.5|8049.5|8070|8067|8071.4|8068.4|8052.9|8047.9|0
1689840300000|2023-07-20 08:05:00|8070.2|8067.2|8067.6|8064.6|8071.4|8068.4|8066.8|8063.8|0
1689840600000|2023-07-20 08:10:00|8067.4|8064.4|8051.8|8048.8|8069.7|8066.7|8051.8|8048.8|0
1689840900000|2023-07-20 08:15:00|8052.1|8049.1|8055.5|8052.5|8058.2|8055.2|8051.6|8048.6|0
1689841200000|2023-07-20 08:20:00|8055.2|8052.2|8058.7|8055.7|8059.1|8056.1|8052.5|8049.5|0
1689841500000|2023-07-20 08:25:00|8058.9|8055.9|8057.8|8054.8|8060.7|8057.7|8056.7|8053.7|0
1689841800000|2023-07-20 08:30:00|8057.9|8054.9|8058.8|8055.8|8058.8|8055.8|8053.5|8050.5|0
1689842100000|2023-07-20 08:35:00|8058.7|8055.7|8059.3|8056.3|8062.1|8059.1|8058.2|8055.2|0
1689842400000|2023-07-20 08:40:00|8059.5|8056.5|8061.5|8058.5|8061.7|8058.7|8058.6|8055.6|0
1689842700000|2023-07-20 08:45:00|8061.4|8058.4|8063.2|8060.2|8065.3|8062.3|8060.6|8057.6|0
1689843000000|2023-07-20 08:50:00|8063.4|8060.4|8066.1|8063.1|8068.2|8065.2|8063.2|8060.2|0
1689843300000|2023-07-20 08:55:00|8065.9|8062.9|8070.2|8067.2|8070.4|8067.4|8065.6|8062.6|0
1689843600000|2023-07-20 09:00:00|8070.1|8067.1|8063.6|8060.6|8071.7|8068.7|8062.7|8059.7|0
1689843900000|2023-07-20 09:05:00|8063.7|8060.7|8063.7|8060.7|8064.6|8061.6|8062.3|8059.3|0
1689844200000|2023-07-20 09:10:00|8063.8|8060.8|8062.4|8059.4|8064.9|8061.9|8060.2|8057.2|0
1689844500000|2023-07-20 09:15:00|8062.5|8059.5|8064.8|8061.8|8065.5|8062.5|8062.4|8059.4|0
1689844800000|2023-07-20 09:20:00|8064.7|8061.7|8066.7|8063.7|8066.9|8063.9|8064.2|8061.2|0
1689845100000|2023-07-20 09:25:00|8066.5|8063.5|8065.4|8062.4|8066.6|8063.6|8064.8|8061.8|0
1689845400000|2023-07-20 09:30:00|8065.6|8062.6|8068.1|8065.1|8069.4|8066.4|8065.6|8062.6|0
1689845700000|2023-07-20 09:35:00|8068.2|8065.2|8066.1|8063.1|8069|8066|8064.7|8061.7|0
1689846000000|2023-07-20 09:40:00|8065.9|8062.9|8062.5|8059.5|8066.7|8063.7|8061.5|8058.5|0
1689846300000|2023-07-20 09:45:00|8062.4|8059.4|8067.2|8064.2|8067.4|8064.4|8061.4|8058.4|0
1689846600000|2023-07-20 09:50:00|8067.3|8064.3|8066.1|8063.1|8067.4|8064.4|8064.5|8061.5|0
1689846900000|2023-07-20 09:55:00|8066|8063|8066.5|8063.5|8067.2|8064.2|8064.8|8061.8|0
1689847200000|2023-07-20 10:00:00|8066.8|8063.8|8070.5|8067.5|8070.6|8067.6|8066.6|8063.6|0
1689847500000|2023-07-20 10:05:00|8070.6|8067.6|8085.6|8082.6|8085.7|8082.7|8070.4|8067.4|0
1689847800000|2023-07-20 10:10:00|8085.5|8082.5|8084.7|8081.7|8085.9|8082.9|8080|8077|0
1689848100000|2023-07-20 10:15:00|8084.8|8081.8|8083.2|8080.2|8085.5|8082.5|8081.2|8078.2|0
1689848400000|2023-07-20 10:20:00|8083.3|8080.3|8084|8081|8086.1|8083.1|8083.1|8080.1|0
1689848700000|2023-07-20 10:25:00|8083.1|8080.1|8083.4|8080.4|8084.6|8081.6|8082.7|8079.7|0
1689849000000|2023-07-20 10:30:00|8083.5|8080.5|8086.6|8083.6|8087.2|8084.2|8083.3|8080.3|0
1689849300000|2023-07-20 10:35:00|8086.7|8083.7|8089|8086|8090.3|8087.3|8086.7|8083.7|0
1689849600000|2023-07-20 10:40:00|8088.9|8085.9|8085.2|8082.2|8088.9|8085.9|8085|8082|0
1689849900000|2023-07-20 10:45:00|8085.1|8082.1|8081.1|8078.1|8085.5|8082.5|8080.4|8077.4|0
1689850200000|2023-07-20 10:50:00|8081|8078|8077.2|8074.2|8081.6|8078.6|8076.9|8073.9|0
1689850500000|2023-07-20 10:55:00|8077.3|8074.3|8079|8076|8079.3|8076.3|8076.5|8073.5|0
1689850800000|2023-07-20 11:00:00|8079.4|8076.4|8070.9|8067.9|8083.8|8080.8|8070.5|8067.5|0
1689851100000|2023-07-20 11:05:00|8071|8068|8071.3|8068.3|8071.3|8068.3|8063.6|8060.6|0
1689851400000|2023-07-20 11:10:00|8071.6|8068.6|8071|8068|8074.1|8071.1|8071|8068|0
1689851700000|2023-07-20 11:15:00|8071.1|8068.1|8069.2|8066.2|8071.3|8068.3|8067.8|8064.8|0
1689852000000|2023-07-20 11:20:00|8069.7|8066.7|8066.2|8063.2|8070.1|8067.1|8065.4|8062.4|0
1689852300000|2023-07-20 11:25:00|8066|8063|8073|8070|8073|8070|8063.8|8060.8|0
1689852600000|2023-07-20 11:30:00|8073.1|8070.1|8078|8075|8078|8075|8070.5|8067.5|0
1689852900000|2023-07-20 11:35:00|8078.1|8075.1|8082.4|8079.4|8082.6|8079.6|8078|8075|0
1689853200000|2023-07-20 11:40:00|8082.3|8079.3|8084|8081|8085.4|8082.4|8081.2|8078.2|0
1689853500000|2023-07-20 11:45:00|8083.9|8080.9|8086|8083|8087.4|8084.4|8083.6|8080.6|0
1689853800000|2023-07-20 11:50:00|8086.6|8083.6|8089.9|8086.9|8092|8089|8086.6|8083.6|0
1689854100000|2023-07-20 11:55:00|8089.8|8086.8|8092.5|8089.5|8093.9|8090.9|8089.6|8086.6|0
1689854400000|2023-07-20 12:00:00|8092.6|8089.6|8098.6|8095.6|8099.7|8096.7|8092.4|8089.4|0
1689854700000|2023-07-20 12:05:00|8098.7|8095.7|8096.1|8093.1|8100.4|8097.4|8094.5|8091.5|0
1689855000000|2023-07-20 12:10:00|8096.2|8093.2|8092.3|8089.3|8096.4|8093.4|8088.9|8085.9|0
1689855300000|2023-07-20 12:15:00|8092.4|8089.4|8090.2|8087.2|8097|8094|8090|8087|0
1689855600000|2023-07-20 12:20:00|8090|8087|8084.6|8081.6|8090.2|8087.2|8083.3|8080.3|0
1689855900000|2023-07-20 12:25:00|8084.5|8081.5|8082.4|8079.4|8085.3|8082.3|8082.3|8079.3|0
1689856200000|2023-07-20 12:30:00|8081.8|8078.8|8072.7|8069.7|8081.8|8078.8|8071.9|8068.9|0
1689856500000|2023-07-20 12:35:00|8072.6|8069.6|8066.5|8063.5|8077.6|8074.6|8066.4|8063.4|0
1689856800000|2023-07-20 12:40:00|8066.4|8063.4|8059.9|8056.9|8067.5|8064.5|8058.5|8055.5|0
1689857100000|2023-07-20 12:45:00|8060.1|8057.1|8067.1|8064.1|8068.3|8065.3|8060.1|8057.1|0
1689857400000|2023-07-20 12:50:00|8067.3|8064.3|8067.6|8064.6|8067.6|8064.6|8059.1|8056.1|0
1689857700000|2023-07-20 12:55:00|8067.7|8064.7|8066.2|8063.2|8070.1|8067.1|8066.2|8063.2|0
1689858000000|2023-07-20 13:00:00|8065.9|8062.9|8062.1|8059.1|8066.2|8063.2|8059.9|8056.9|0
1689858300000|2023-07-20 13:05:00|8062|8059|8061.6|8058.6|8065.7|8062.7|8060.4|8057.4|0
1689858600000|2023-07-20 13:10:00|8061.7|8058.7|8053.3|8050.3|8062.3|8059.3|8053.3|8050.3|0
1689858900000|2023-07-20 13:15:00|8053.4|8050.4|8057.1|8054.1|8058.9|8055.9|8053.3|8050.3|0
1689859200000|2023-07-20 13:20:00|8056.3|8053.3|8061.6|8058.6|8062.2|8059.2|8054.2|8051.2|0
1689859500000|2023-07-20 13:25:00|8062.3|8059.3|8063.6|8060.6|8068.3|8065.3|8062.3|8059.3|0
1689859800000|2023-07-20 13:30:00|8064.5|8061.5|8074.3|8072.5|8080.5|8078.7|8053.2|8051.4|0
1689860100000|2023-07-20 13:35:00|8070.9|8069.1|8064|8062.2|8076.1|8074.3|8058.6|8056.8|0
1689860400000|2023-07-20 13:40:00|8064.4|8062.6|8087.1|8085.3|8090|8088.2|8050.8|8049|0
1689860700000|2023-07-20 13:45:00|8086.9|8085.1|8077.3|8075.5|8087.1|8085.3|8068.1|8066.3|0
1689861000000|2023-07-20 13:50:00|8076.8|8075|8063.2|8061.4|8083.4|8081.6|8056.7|8054.9|0
1689861300000|2023-07-20 13:55:00|8062.9|8061.1|8055.1|8053.3|8073.8|8072|8054.1|8052.3|0
1689861600000|2023-07-20 14:00:00|8056.3|8054.5|8013.7|8011.9|8057.1|8055.3|8010|8008.2|0
1689861900000|2023-07-20 14:05:00|8013.6|8011.8|8006.2|8004.4|8015.2|8013.4|8000|7998.2|0
1689862200000|2023-07-20 14:10:00|8005.1|8003.3|8011.1|8009.3|8021.5|8019.7|7994.8|7993|0
1689862500000|2023-07-20 14:15:00|8013.5|8011.7|7990.2|7988.4|8017.9|8016.1|7990.2|7988.4|0
1689862800000|2023-07-20 14:20:00|7989.8|7988|7975.7|7973.9|7994.7|7992.9|7971.8|7970|0
1689863100000|2023-07-20 14:25:00|7976.4|7974.6|7959.4|7957.6|7978.1|7976.3|7952.8|7951|0
1689863400000|2023-07-20 14:30:00|7959.1|7957.3|7921.9|7920.1|7959.2|7957.4|7917.1|7915.3|0
1689863700000|2023-07-20 14:35:00|7921.4|7919.6|7909.2|7907.4|7927|7925.2|7909.1|7907.3|0
1689864000000|2023-07-20 14:40:00|7909.3|7907.5|7940.8|7939|7940.8|7939|7909.3|7907.5|0
1689864300000|2023-07-20 14:45:00|7940.9|7939.1|7945.6|7943.8|7949.6|7947.8|7936.1|7934.3|0
1689864600000|2023-07-20 14:50:00|7945.1|7943.3|7941.3|7939.5|7946.8|7945|7934.7|7932.9|0
1689864900000|2023-07-20 14:55:00|7941.4|7939.6|7938.1|7936.3|7950|7948.2|7931.4|7929.6|0
1689865200000|2023-07-20 15:00:00|7938|7936.2|7963.5|7961.7|7964.1|7962.3|7935.7|7933.9|0
1689865500000|2023-07-20 15:05:00|7963.4|7961.6|7953.3|7951.5|7969.1|7967.3|7952.8|7951|0
1689865800000|2023-07-20 15:10:00|7953.2|7951.4|7957.4|7955.6|7962.4|7960.6|7951.7|7949.9|0
1689866100000|2023-07-20 15:15:00|7956.4|7954.6|7947.8|7946|7956.4|7954.6|7942.2|7940.4|0
1689866400000|2023-07-20 15:20:00|7947.7|7945.9|7942.8|7941|7952|7950.2|7941.1|7939.3|0
1689866700000|2023-07-20 15:25:00|7942.3|7940.5|7941.5|7939.7|7952|7950.2|7939.8|7938|0
1689867000000|2023-07-20 15:30:00|7940.9|7939.1|7955|7953.2|7958.5|7956.7|7940.8|7939|0
1689867300000|2023-07-20 15:35:00|7954.9|7953.1|7964.3|7962.5|7968|7966.2|7954.6|7952.8|0
1689867600000|2023-07-20 15:40:00|7964.2|7962.4|7958|7956.2|7964.7|7962.9|7951.6|7949.8|0
1689867900000|2023-07-20 15:45:00|7957.3|7955.5|7943.6|7941.8|7959.1|7957.3|7942.6|7940.8|0
1689868200000|2023-07-20 15:50:00|7943.9|7942.1|7945.8|7944|7951.8|7950|7940|7938.2|0
1689868500000|2023-07-20 15:55:00|7945.3|7943.5|7944.7|7942.9|7949.4|7947.6|7936.2|7934.4|0
1689868800000|2023-07-20 16:00:00|7943.5|7941.7|7953.8|7952|7955.8|7954|7943.4|7941.6|0
1689869100000|2023-07-20 16:05:00|7953.9|7952.1|7954.2|7952.4|7956|7954.2|7948.7|7946.9|0
1689869400000|2023-07-20 16:10:00|7953.7|7951.9|7956.7|7954.9|7960.1|7958.3|7949.9|7948.1|0
1689869700000|2023-07-20 16:15:00|7956.4|7954.6|7932.8|7931|7960.1|7958.3|7932.7|7930.9|0
1689870000000|2023-07-20 16:20:00|7933|7931.2|7925.5|7923.7|7936.4|7934.6|7922.4|7920.6|0
1689870300000|2023-07-20 16:25:00|7925.7|7923.9|7914.3|7912.5|7929.7|7927.9|7914.1|7912.3|0
1689870600000|2023-07-20 16:30:00|7915.2|7913.4|7896.8|7895|7919.9|7918.1|7896.3|7894.5|0
1689870900000|2023-07-20 16:35:00|7895.8|7894|7905.2|7903.4|7908.5|7906.7|7894.8|7893|0
1689871200000|2023-07-20 16:40:00|7905.1|7903.3|7910|7908.2|7913.3|7911.5|7904.4|7902.6|0
1689871500000|2023-07-20 16:45:00|7910.7|7908.9|7904.5|7902.7|7912|7910.2|7898.8|7897|0
1689871800000|2023-07-20 16:50:00|7904.4|7902.6|7913.2|7911.4|7915.1|7913.3|7904.4|7902.6|0
1689872100000|2023-07-20 16:55:00|7913|7911.2|7904.9|7903.1|7916.3|7914.5|7903|7901.2|0
1689872400000|2023-07-20 17:00:00|7904.3|7902.5|7907.1|7905.3|7911.3|7909.5|7900.1|7898.3|0
1689872700000|2023-07-20 17:05:00|7907.3|7905.5|7900.2|7898.4|7910.8|7909|7900.2|7898.4|0
1689873000000|2023-07-20 17:10:00|7900|7898.2|7903.4|7901.6|7906.2|7904.4|7897.8|7896|0
1689873300000|2023-07-20 17:15:00|7903.1|7901.3|7899.6|7897.8|7904.4|7902.6|7893.1|7891.3|0
1689873600000|2023-07-20 17:20:00|7899.5|7897.7|7891.2|7889.4|7903.6|7901.8|7889.9|7888.1|0
1689873900000|2023-07-20 17:25:00|7890.6|7888.8|7906.9|7905.1|7907.7|7905.9|7890.1|7888.3|0
1689874200000|2023-07-20 17:30:00|7905.7|7903.9|7911.3|7909.5|7911.9|7910.1|7903.7|7901.9|0
1689874500000|2023-07-20 17:35:00|7910.7|7908.9|7892.9|7891.1|7910.7|7908.9|7892.9|7891.1|0
1689874800000|2023-07-20 17:40:00|7893.1|7891.3|7901.4|7899.6|7901.5|7899.7|7891.7|7889.9|0
1689875100000|2023-07-20 17:45:00|7901.2|7899.4|7906.3|7904.5|7911|7909.2|7900.7|7898.9|0
1689875400000|2023-07-20 17:50:00|7906.1|7904.3|7905.5|7903.7|7911.4|7909.6|7904.4|7902.6|0
1689875700000|2023-07-20 17:55:00|7905.4|7903.6|7900.9|7899.1|7905.4|7903.6|7899.3|7897.5|0
1689876000000|2023-07-20 18:00:00|7900.1|7898.3|7890.2|7888.4|7900.1|7898.3|7886.5|7884.7|0
1689876300000|2023-07-20 18:05:00|7890.1|7888.3|7894.2|7892.4|7898.8|7897|7888.3|7886.5|0
1689876600000|2023-07-20 18:10:00|7894.4|7892.6|7887.6|7885.8|7894.4|7892.6|7887.3|7885.5|0
1689876900000|2023-07-20 18:15:00|7887.3|7885.5|7871.4|7869.6|7889.2|7887.4|7870.9|7869.1|0
1689877200000|2023-07-20 18:20:00|7871.5|7869.7|7867.7|7865.9|7871.6|7869.8|7864.4|7862.6|0
1689877500000|2023-07-20 18:25:00|7867.6|7865.8|7853.8|7852|7867.6|7865.8|7853.4|7851.6|0
1689877800000|2023-07-20 18:30:00|7853.9|7852.1|7859.9|7858.1|7864.4|7862.6|7853.9|7852.1|0
1689878100000|2023-07-20 18:35:00|7859.8|7858|7855.8|7854|7862|7860.2|7855.8|7854|0
1689878400000|2023-07-20 18:40:00|7856|7854.2|7845.7|7843.9|7861.7|7859.9|7844.7|7842.9|0
1689878700000|2023-07-20 18:45:00|7845.6|7843.8|7849.8|7848|7860.1|7858.3|7844.9|7843.1|0
1689879000000|2023-07-20 18:50:00|7849.9|7848.1|7843.7|7841.9|7852.6|7850.8|7840.8|7839|0
1689879300000|2023-07-20 18:55:00|7843.9|7842.1|7839.6|7837.8|7845.9|7844.1|7838.3|7836.5|0
1689879600000|2023-07-20 19:00:00|7839.9|7838.1|7833.6|7831.8|7848.8|7847|7833|7831.2|0
1689879900000|2023-07-20 19:05:00|7834.4|7832.6|7820|7818.2|7836.9|7835.1|7819|7817.2|0
1689880200000|2023-07-20 19:10:00|7820.2|7818.4|7818.6|7816.8|7826.1|7824.3|7813.7|7811.9|0
1689880500000|2023-07-20 19:15:00|7818.7|7816.9|7806.5|7804.7|7823|7821.2|7805.5|7803.7|0
1689880800000|2023-07-20 19:20:00|7806.7|7804.9|7811|7809.2|7811.9|7810.1|7802.1|7800.3|0
1689881100000|2023-07-20 19:25:00|7811.1|7809.3|7807.7|7805.9|7813|7811.2|7804.5|7802.7|0
1689881400000|2023-07-20 19:30:00|7807.8|7806|7828.6|7826.8|7834.9|7833.1|7807.8|7806|0
1689881700000|2023-07-20 19:35:00|7827.7|7825.9|7836.2|7834.4|7840.2|7838.4|7826.5|7824.7|0
1689882000000|2023-07-20 19:40:00|7836.4|7834.6|7843.7|7841.9|7848.4|7846.6|7836.4|7834.6|0
1689882300000|2023-07-20 19:45:00|7843.5|7841.7|7834.3|7832.5|7844.3|7842.5|7828|7826.2|0
1689882600000|2023-07-20 19:50:00|7834.2|7832.4|7839.1|7837.3|7852.9|7851.1|7834.2|7832.4|0
1689882900000|2023-07-20 19:55:00|7837.9|7836.1|7830.6|7828.8|7838.6|7836.8|7828.8|7827|0
1689883200000|2023-07-20 20:00:00|7831.2|7828.2|7828.8|7825.8|7836.3|7833.3|7826.9|7823.9|0
1689883500000|2023-07-20 20:05:00|7828.9|7825.9|7828.5|7825.5|7830.6|7827.6|7827.3|7824.3|0
1689883800000|2023-07-20 20:10:00|7828.7|7825.7|7827.9|7824.9|7828.8|7825.8|7825.5|7822.5|0
1689884100000|2023-07-20 20:15:00|7828|7825|7829.7|7826.7|7830.6|7827.6|7827.4|7824.4|0
1689884400000|2023-07-20 20:20:00|7829.6|7826.6|7832.4|7829.4|7832.8|7829.8|7829.4|7826.4|0
1689884700000|2023-07-20 20:25:00|7832.3|7829.3|7836.4|7833.4|7836.5|7833.5|7832.3|7829.3|0
1689885000000|2023-07-20 20:30:00|7836.6|7833.6|7834.7|7831.7|7837.9|7834.9|7834.7|7831.7|0
1689885300000|2023-07-20 20:35:00|7834.6|7831.6|7835.5|7832.5|7836.2|7833.2|7834.6|7831.6|0
1689885600000|2023-07-20 20:40:00|7835.6|7832.6|7833.3|7830.3|7835.8|7832.8|7833.2|7830.2|0
1689885900000|2023-07-20 20:45:00|7833.4|7830.4|7831.4|7828.4|7833.9|7830.9|7830.7|7827.7|0
1689886200000|2023-07-20 20:50:00|7831.2|7828.2|7832.3|7829.3|7832.3|7829.3|7829.6|7826.6|0
1689886500000|2023-07-20 20:55:00|7832|7829|7831.7|7828.7|7833.7|7830.7|7831.6|7828.6|0
1689886800000|2023-07-20 21:00:00|7832.2|7829.2|7831.9|7828.9|7832.5|7829.5|7831.1|7828.1|0
1689887100000|2023-07-20 21:05:00|7832|7829|7831.8|7828.8|7833.3|7830.3|7830.5|7827.5|0
1689887400000|2023-07-20 21:10:00|7831.6|7828.6|7832.9|7829.9|7833.4|7830.4|7831.2|7828.2|0
1689887700000|2023-07-20 21:15:00|7833|7830|7832.3|7829.3|7834.1|7831.1|7832|7829|0
1689888000000|2023-07-20 21:20:00|7832.2|7829.2|7830.8|7827.8|7832.6|7829.6|7830.2|7827.2|0
1689888300000|2023-07-20 21:25:00|7830.7|7827.7|7829.4|7826.4|7831.5|7828.5|7829|7826|0
1689888600000|2023-07-20 21:30:00|7829.1|7826.1|7828.3|7825.3|7829.6|7826.6|7828|7825|0
1689888900000|2023-07-20 21:35:00|7828.2|7825.2|7827.1|7824.1|7829.2|7826.2|7826.7|7823.7|0
1689889200000|2023-07-20 21:40:00|7827.2|7824.2|7828.5|7825.5|7828.8|7825.8|7827|7824|0
1689889500000|2023-07-20 21:45:00|7828.8|7825.8|7827.3|7824.3|7829.1|7826.1|7827.1|7824.1|0
1689889800000|2023-07-20 21:50:00|7827.1|7824.1|7826.9|7823.9|7827.5|7824.5|7826.4|7823.4|0
1689890100000|2023-07-20 21:55:00|7826.8|7823.8|7827.3|7824.3|7827.4|7824.4|7826.4|7823.4|0
1689890400000|2023-07-20 22:00:00|7827.4|7824.4|7828|7825|7828.8|7825.8|7826.6|7823.6|0
1689890700000|2023-07-20 22:05:00|7827.9|7824.9|7826.7|7823.7|7828.7|7825.7|7826.4|7823.4|0
1689891000000|2023-07-20 22:10:00|7826.6|7823.6|7829.5|7826.5|7830.1|7827.1|7826.5|7823.5|0
1689891300000|2023-07-20 22:15:00|7829.6|7826.6|7829.9|7826.9|7830|7827|7828.6|7825.6|0
1689891600000|2023-07-20 22:20:00|7830|7827|7829.2|7826.2|7830.1|7827.1|7828.9|7825.9|0
1689891900000|2023-07-20 22:25:00|7829.3|7826.3|7826.1|7823.1|7829.6|7826.6|7826.1|7823.1|0
1689892200000|2023-07-20 22:30:00|7826|7823|7822.8|7819.8|7826.8|7823.8|7822.6|7819.6|0
1689892500000|2023-07-20 22:35:00|7822.7|7819.7|7815.9|7812.9|7822.7|7819.7|7815.9|7812.9|0
1689892800000|2023-07-20 22:40:00|7815.7|7812.7|7810.1|7807.1|7815.7|7812.7|7809.9|7806.9|0
1689893100000|2023-07-20 22:45:00|7810.2|7807.2|7809.6|7806.6|7811|7808|7809.2|7806.2|0
1689893400000|2023-07-20 22:50:00|7809.8|7806.8|7807|7804|7810.1|7807.1|7806.7|7803.7|0
1689893700000|2023-07-20 22:55:00|7807.2|7804.2|7806.4|7803.4|7807.3|7804.3|7803.7|7800.7|0
1689894000000|2023-07-20 23:00:00|7806.7|7803.7|7809.8|7806.8|7811.5|7808.5|7806.6|7803.6|0
1689894300000|2023-07-20 23:05:00|7809.7|7806.7|7809.4|7806.4|7812.3|7809.3|7809.4|7806.4|0
1689894600000|2023-07-20 23:10:00|7809.5|7806.5|7809.1|7806.1|7809.6|7806.6|7808|7805|0
1689894900000|2023-07-20 23:15:00|7809|7806|7810.2|7807.2|7811.8|7808.8|7808.9|7805.9|0
1689895200000|2023-07-20 23:20:00|7810.1|7807.1|7810.6|7807.6|7812.1|7809.1|7809.9|7806.9|0
1689895500000|2023-07-20 23:25:00|7810.5|7807.5|7809.6|7806.6|7810.5|7807.5|7809|7806|0
1689895800000|2023-07-20 23:30:00|7809.7|7806.7|7812.6|7809.6|7813.5|7810.5|7809.4|7806.4|0
1689896100000|2023-07-20 23:35:00|7812.5|7809.5|7810.1|7807.1|7812.8|7809.8|7810.1|7807.1|0
1689896400000|2023-07-20 23:40:00|7810.2|7807.2|7807.9|7804.9|7810.5|7807.5|7807.9|7804.9|0
1689896700000|2023-07-20 23:45:00|7807.8|7804.8|7808.9|7805.9|7809.1|7806.1|7806.7|7803.7|0
1689897000000|2023-07-20 23:50:00|7808.8|7805.8|7807.7|7804.7|7809.1|7806.1|7806.9|7803.9|0
1689897300000|2023-07-20 23:55:00|7807.8|7804.8|7809.6|7804.6|7809.6|7805.9|7806.1|7803.1|0
1689897600000|2023-07-21 00:00:00|7809.2|7804.2|7805.5|7800.5|7809.7|7804.7|7803.6|7798.6|0
1689897900000|2023-07-21 00:05:00|7804.9|7799.9|7803.3|7798.3|7805.1|7800.1|7802.3|7797.3|0
1689898200000|2023-07-21 00:10:00|7803.1|7798.1|7798.7|7793.7|7803.1|7798.1|7798.1|7793.1|0
1689898500000|2023-07-21 00:15:00|7798.6|7793.6|7800.6|7795.6|7801.4|7796.4|7797.4|7792.4|0
1689898800000|2023-07-21 00:20:00|7800.8|7795.8|7804.5|7799.5|7804.8|7799.8|7800.3|7795.3|0
1689899100000|2023-07-21 00:25:00|7804.3|7799.3|7806.4|7801.4|7807.1|7802.1|7804|7799|0
1689899400000|2023-07-21 00:30:00|7806.8|7801.8|7809.7|7804.7|7810.1|7805.1|7805.5|7800.5|0
1689899700000|2023-07-21 00:35:00|7809.6|7804.6|7809.6|7804.6|7811.2|7806.2|7808.8|7803.8|0
1689900000000|2023-07-21 00:40:00|7809.5|7804.5|7810.5|7805.5|7810.6|7805.6|7808.8|7803.8|0
1689900300000|2023-07-21 00:45:00|7810.4|7805.4|7810.9|7805.9|7812.1|7807.1|7809.7|7804.7|0
1689900600000|2023-07-21 00:50:00|7810.8|7805.8|7811.5|7806.5|7812|7807|7810.4|7805.4|0
1689900900000|2023-07-21 00:55:00|7811.6|7806.6|7813.3|7808.3|7813.5|7808.5|7810.8|7805.8|0
1689901200000|2023-07-21 01:00:00|7813.2|7808.2|7810.9|7805.9|7813.2|7808.2|7810.2|7805.2|0
1689901500000|2023-07-21 01:05:00|7810.8|7805.8|7807.7|7802.7|7810.8|7805.8|7806.8|7801.8|0
1689901800000|2023-07-21 01:10:00|7807.8|7802.8|7809.9|7804.9|7810|7805|7805.8|7800.8|0
1689902100000|2023-07-21 01:15:00|7810|7805|7811.7|7806.7|7812.8|7807.8|7808.8|7803.8|0
1689902400000|2023-07-21 01:20:00|7811.4|7806.4|7810.1|7805.1|7812.1|7807.1|7809.8|7804.8|0
1689902700000|2023-07-21 01:25:00|7810|7805|7811.7|7806.7|7812.8|7807.8|7809.7|7804.7|0
1689903000000|2023-07-21 01:30:00|7811.6|7806.6|7817.8|7812.8|7818.2|7813.2|7811.6|7806.6|0
1689903300000|2023-07-21 01:35:00|7817.9|7812.9|7819.4|7814.4|7819.6|7814.6|7816.8|7811.8|0
1689903600000|2023-07-21 01:40:00|7819.3|7814.3|7817.1|7812.1|7819.4|7814.4|7816.7|7811.7|0
1689903900000|2023-07-21 01:45:00|7817|7812|7818.2|7813.2|7818.7|7813.7|7815.3|7810.3|0
1689904200000|2023-07-21 01:50:00|7818.1|7813.1|7816.8|7811.8|7819.7|7814.7|7816.5|7811.5|0
1689904500000|2023-07-21 01:55:00|7816.9|7811.9|7815.8|7810.8|7817.8|7812.8|7814.7|7809.7|0
1689904800000|2023-07-21 02:00:00|7815.9|7810.9|7818.7|7813.7|7819.1|7814.1|7815.7|7810.7|0
1689905100000|2023-07-21 02:05:00|7818.8|7813.8|7818.4|7813.4|7819.1|7814.1|7817.2|7812.2|0
1689905400000|2023-07-21 02:10:00|7818.3|7813.3|7819.9|7814.9|7820.1|7815.1|7818.3|7813.3|0
1689905700000|2023-07-21 02:15:00|7819.8|7814.8|7819.7|7814.7|7820.1|7815.1|7818.4|7813.4|0
1689906000000|2023-07-21 02:20:00|7819.6|7814.6|7821.2|7816.2|7823.2|7818.2|7819.6|7814.6|0
1689906300000|2023-07-21 02:25:00|7821.1|7816.1|7820.7|7815.7|7822.8|7817.8|7820.3|7815.3|0
1689906600000|2023-07-21 02:30:00|7820.8|7815.8|7818.5|7813.5|7821.9|7816.9|7818.4|7813.4|0
1689906900000|2023-07-21 02:35:00|7818.4|7813.4|7818|7813|7818.7|7813.7|7815.6|7810.6|0
1689907200000|2023-07-21 02:40:00|7817.8|7812.8|7820.3|7815.3|7820.7|7815.7|7817.7|7812.7|0
1689907500000|2023-07-21 02:45:00|7820.2|7815.2|7821.6|7816.6|7822.5|7817.5|7820.2|7815.2|0
1689907800000|2023-07-21 02:50:00|7821.9|7816.9|7823.1|7818.1|7823.5|7818.5|7820.9|7815.9|0
1689908100000|2023-07-21 02:55:00|7823.2|7818.2|7823.1|7818.1|7824.6|7819.6|7822.3|7817.3|0
1689908400000|2023-07-21 03:00:00|7823.2|7818.2|7823.2|7818.2|7824.5|7819.5|7822.2|7817.2|0
1689908700000|2023-07-21 03:05:00|7823.1|7818.1|7819.5|7814.5|7823.4|7818.4|7819.5|7814.5|0
1689909000000|2023-07-21 03:10:00|7819.6|7814.6|7821.7|7816.7|7822.3|7817.3|7819.6|7814.6|0
1689909300000|2023-07-21 03:15:00|7821.5|7816.5|7821.6|7816.6|7822.2|7817.2|7821.2|7816.2|0
1689909600000|2023-07-21 03:20:00|7821.7|7816.7|7824.1|7819.1|7824.2|7819.2|7821.7|7816.7|0
1689909900000|2023-07-21 03:25:00|7824.2|7819.2|7824.9|7819.9|7824.9|7819.9|7823.2|7818.2|0
1689910200000|2023-07-21 03:30:00|7824.6|7819.6|7825.4|7820.4|7825.9|7820.9|7823.8|7818.8|0
1689910500000|2023-07-21 03:35:00|7825.5|7820.5|7823.2|7818.2|7825.5|7820.5|7823|7818|0
1689910800000|2023-07-21 03:40:00|7823.3|7818.3|7821.7|7816.7|7823.7|7818.7|7821.3|7816.3|0
1689911100000|2023-07-21 03:45:00|7821.8|7816.8|7821.7|7816.7|7822.9|7817.9|7821.2|7816.2|0
1689911400000|2023-07-21 03:50:00|7821.8|7816.8|7821.7|7816.7|7822.1|7817.1|7820.9|7815.9|0
1689911700000|2023-07-21 03:55:00|7822|7817|7821.5|7816.5|7822.7|7817.7|7821.2|7816.2|0
1689912000000|2023-07-21 04:00:00|7821.4|7816.4|7819.7|7814.7|7821.4|7816.4|7819.2|7814.2|0
1689912300000|2023-07-21 04:05:00|7819.5|7814.5|7820.9|7815.9|7821|7816|7819.1|7814.1|0
1689912600000|2023-07-21 04:10:00|7820.8|7815.8|7820.5|7815.5|7821|7816|7819.4|7814.4|0
1689912900000|2023-07-21 04:15:00|7820.6|7815.6|7819.6|7814.6|7820.9|7815.9|7819.6|7814.6|0
1689913200000|2023-07-21 04:20:00|7819.7|7814.7|7819.8|7814.8|7820.8|7815.8|7819.4|7814.4|0
1689913500000|2023-07-21 04:25:00|7819.7|7814.7|7822.6|7817.6|7822.7|7817.7|7818.6|7813.6|0
1689913800000|2023-07-21 04:30:00|7822.7|7817.7|7823.6|7818.6|7824.1|7819.1|7822.6|7817.6|0
1689914100000|2023-07-21 04:35:00|7823.7|7818.7|7823.2|7818.2|7824.1|7819.1|7822.8|7817.8|0
1689914400000|2023-07-21 04:40:00|7823.1|7818.1|7824|7819|7824.1|7819.1|7822.5|7817.5|0
1689914700000|2023-07-21 04:45:00|7823.7|7818.7|7823.4|7818.4|7824.1|7819.1|7822.9|7817.9|0
1689915000000|2023-07-21 04:50:00|7823.3|7818.3|7821.1|7816.1|7823.6|7818.6|7821|7816|0
1689915300000|2023-07-21 04:55:00|7821|7816|7820.6|7815.6|7821.5|7816.5|7819.7|7814.7|0
1689915600000|2023-07-21 05:00:00|7820.3|7815.3|7820|7815|7821.4|7816.4|7819.1|7814.1|0
1689915900000|2023-07-21 05:05:00|7820.1|7815.1|7819|7814|7820.4|7815.4|7817.8|7812.8|0
1689916200000|2023-07-21 05:10:00|7818.9|7813.9|7818.5|7813.5|7820.1|7815.1|7818.5|7813.5|0
1689916500000|2023-07-21 05:15:00|7818.4|7813.4|7816.7|7811.7|7818.5|7813.5|7816.1|7811.1|0
1689916800000|2023-07-21 05:20:00|7816.6|7811.6|7817.7|7812.7|7818.1|7813.1|7815.9|7810.9|0
1689917100000|2023-07-21 05:25:00|7817.6|7812.6|7817.8|7812.8|7819.6|7814.6|7816.7|7811.7|0
1689917400000|2023-07-21 05:30:00|7817.9|7812.9|7818.2|7813.2|7819.6|7814.6|7817.6|7812.6|0
1689917700000|2023-07-21 05:35:00|7818.3|7813.3|7817.9|7812.9|7818.6|7813.6|7816.9|7811.9|0
1689918000000|2023-07-21 05:40:00|7817.8|7812.8|7817.1|7812.1|7817.9|7812.9|7815.7|7810.7|0
1689918300000|2023-07-21 05:45:00|7817.3|7812.3|7818.7|7813.7|7818.9|7813.9|7816.7|7811.7|0
1689918600000|2023-07-21 05:50:00|7818.4|7813.4|7819.7|7814.7|7819.8|7814.8|7817.8|7812.8|0
1689918900000|2023-07-21 05:55:00|7819.6|7814.6|7823.1|7818.1|7823.3|7818.3|7818.7|7813.7|0
1689919200000|2023-07-21 06:00:00|7823|7818|7820.9|7815.9|7823.6|7818.6|7820.7|7815.7|0
1689919500000|2023-07-21 06:05:00|7821.1|7816.1|7818.9|7813.9|7821.6|7816.6|7817|7812|0
1689919800000|2023-07-21 06:10:00|7818.8|7813.8|7822.6|7817.6|7823.1|7818.1|7818.3|7813.3|0
1689920100000|2023-07-21 06:15:00|7822.5|7817.5|7821.3|7816.3|7823.4|7818.4|7821|7816|0
1689920400000|2023-07-21 06:20:00|7821.4|7816.4|7825|7820|7825|7820|7821.2|7816.2|0
1689920700000|2023-07-21 06:25:00|7825.1|7820.1|7825.1|7820.1|7825.2|7820.2|7823.1|7818.1|0
1689921000000|2023-07-21 06:30:00|7825|7820|7826|7821|7826.9|7821.9|7824.2|7819.2|0
1689921300000|2023-07-21 06:35:00|7826.1|7821.1|7825.5|7820.5|7826.1|7821.1|7823.2|7818.2|0
1689921600000|2023-07-21 06:40:00|7825.4|7820.4|7826.1|7821.1|7826.1|7821.1|7823.5|7818.5|0
1689921900000|2023-07-21 06:45:00|7826.2|7821.2|7828|7823|7828.6|7823.6|7825.5|7820.5|0
1689922200000|2023-07-21 06:50:00|7827.9|7822.9|7830.7|7825.7|7831.2|7826.2|7827.9|7822.9|0
1689922500000|2023-07-21 06:55:00|7830.6|7825.6|7830.4|7825.4|7831.4|7826.4|7828.4|7823.4|0
1689922800000|2023-07-21 07:00:00|7830.3|7825.3|7829.9|7824.9|7832.4|7827.4|7826.4|7821.4|0
1689923100000|2023-07-21 07:05:00|7829.7|7824.7|7833.4|7828.4|7833.7|7828.7|7828.7|7823.7|0
1689923400000|2023-07-21 07:10:00|7833.3|7828.3|7831.4|7826.4|7834|7829|7830.4|7825.4|0
1689923700000|2023-07-21 07:15:00|7831.3|7826.3|7833.7|7828.7|7834.4|7829.4|7829.5|7824.5|0
1689924000000|2023-07-21 07:20:00|7833.5|7828.5|7836.8|7831.8|7836.8|7831.8|7833.5|7828.5|0
1689924300000|2023-07-21 07:25:00|7836.7|7831.7|7839.3|7834.3|7840.1|7835.1|7836.1|7831.1|0
1689924600000|2023-07-21 07:30:00|7839.4|7834.4|7841.5|7836.5|7842.7|7837.7|7838|7833|0
1689924900000|2023-07-21 07:35:00|7841.6|7836.6|7837.9|7832.9|7842.7|7837.7|7837.5|7832.5|0
1689925200000|2023-07-21 07:40:00|7838|7833|7837.8|7832.8|7840.7|7835.7|7836.5|7831.5|0
1689925500000|2023-07-21 07:45:00|7837.5|7832.5|7841.5|7836.5|7842.1|7837.1|7837.1|7832.1|0
1689925800000|2023-07-21 07:50:00|7841.3|7836.3|7839|7834|7841.6|7836.6|7838.5|7833.5|0
1689926100000|2023-07-21 07:55:00|7838.8|7833.8|7836.7|7831.7|7839|7834|7835.7|7830.7|0
1689926400000|2023-07-21 08:00:00|7836.6|7831.6|7861.4|7858.4|7862.2|7859.2|7834.5|7829.5|0
1689926700000|2023-07-21 08:05:00|7861.5|7858.5|7876.1|7873.1|7879.9|7876.9|7861.5|7858.5|0
1689927000000|2023-07-21 08:10:00|7875.9|7872.9|7871.5|7868.5|7876.6|7873.6|7871.1|7868.1|0
1689927300000|2023-07-21 08:15:00|7871.1|7868.1|7876|7873|7876.2|7873.2|7871.1|7868.1|0
1689927600000|2023-07-21 08:20:00|7875.6|7872.6|7880.9|7877.9|7882.1|7879.1|7875.6|7872.6|0
1689927900000|2023-07-21 08:25:00|7881|7878|7888|7885|7888.2|7885.2|7880.1|7877.1|0
1689928200000|2023-07-21 08:30:00|7887.9|7884.9|7890.2|7887.2|7890.3|7887.3|7887.4|7884.4|0
1689928500000|2023-07-21 08:35:00|7889.9|7886.9|7892.1|7889.1|7892.9|7889.9|7889.5|7886.5|0
1689928800000|2023-07-21 08:40:00|7892.2|7889.2|7892.1|7889.1|7893.1|7890.1|7890.8|7887.8|0
1689929100000|2023-07-21 08:45:00|7891.9|7888.9|7889.6|7886.6|7893.8|7890.8|7889.5|7886.5|0
1689929400000|2023-07-21 08:50:00|7889.5|7886.5|7888.6|7885.6|7890.5|7887.5|7887.9|7884.9|0
1689929700000|2023-07-21 08:55:00|7888.4|7885.4|7890.3|7887.3|7891|7888|7888.3|7885.3|0
1689930000000|2023-07-21 09:00:00|7890.2|7887.2|7887.4|7884.4|7890.4|7887.4|7887.1|7884.1|0
1689930300000|2023-07-21 09:05:00|7887.2|7884.2|7884.8|7881.8|7887.2|7884.2|7883.7|7880.7|0
1689930600000|2023-07-21 09:10:00|7884.7|7881.7|7883.2|7880.2|7884.9|7881.9|7881.2|7878.2|0
1689930900000|2023-07-21 09:15:00|7883.3|7880.3|7882.3|7879.3|7884.5|7881.5|7881.7|7878.7|0
1689931200000|2023-07-21 09:20:00|7882.6|7879.6|7881.7|7878.7|7883.9|7880.9|7880.9|7877.9|0
1689931500000|2023-07-21 09:25:00|7881.6|7878.6|7881.4|7878.4|7881.9|7878.9|7879.1|7876.1|0
1689931800000|2023-07-21 09:30:00|7881.5|7878.5|7876.3|7873.3|7881.6|7878.6|7876|7873|0
1689932100000|2023-07-21 09:35:00|7876.2|7873.2|7872.2|7869.2|7877|7874|7872.2|7869.2|0
1689932400000|2023-07-21 09:40:00|7872.1|7869.1|7869.9|7866.9|7874.8|7871.8|7869.8|7866.8|0
1689932700000|2023-07-21 09:45:00|7869.8|7866.8|7872.2|7869.2|7873.4|7870.4|7869.6|7866.6|0
1689933000000|2023-07-21 09:50:00|7872.3|7869.3|7874|7871|7874.7|7871.7|7872.3|7869.3|0
1689933300000|2023-07-21 09:55:00|7873.9|7870.9|7876|7873|7876.3|7873.3|7873.5|7870.5|0
1689933600000|2023-07-21 10:00:00|7875.6|7872.6|7876.8|7873.8|7876.8|7873.8|7874.3|7871.3|0
1689933900000|2023-07-21 10:05:00|7876.9|7873.9|7880.4|7877.4|7880.6|7877.6|7876.4|7873.4|0
1689934200000|2023-07-21 10:10:00|7880.3|7877.3|7881|7878|7882.1|7879.1|7879.7|7876.7|0
1689934500000|2023-07-21 10:15:00|7881.1|7878.1|7885.1|7882.1|7885.1|7882.1|7880.8|7877.8|0
1689934800000|2023-07-21 10:20:00|7885.3|7882.3|7886.6|7883.6|7887.8|7884.8|7884.7|7881.7|0
1689935100000|2023-07-21 10:25:00|7886.8|7883.8|7888.7|7885.7|7889.1|7886.1|7886.1|7883.1|0
1689935400000|2023-07-21 10:30:00|7889|7886|7890.6|7887.6|7890.6|7887.6|7887.1|7884.1|0
1689935700000|2023-07-21 10:35:00|7890.4|7887.4|7888.8|7885.8|7890.7|7887.7|7887.5|7884.5|0
1689936000000|2023-07-21 10:40:00|7888.9|7885.9|7891.4|7888.4|7891.4|7888.4|7887.9|7884.9|0
1689936300000|2023-07-21 10:45:00|7891.2|7888.2|7893.6|7890.6|7893.7|7890.7|7891.2|7888.2|0
1689936600000|2023-07-21 10:50:00|7893.7|7890.7|7892.3|7889.3|7894.9|7891.9|7891.8|7888.8|0
1689936900000|2023-07-21 10:55:00|7892.6|7889.6|7891.9|7888.9|7893.3|7890.3|7891.9|7888.9|0
1689937200000|2023-07-21 11:00:00|7890.9|7887.9|7890.2|7887.2|7891.1|7888.1|7885.7|7882.7|0
1689937500000|2023-07-21 11:05:00|7889.9|7886.9|7887|7884|7890.5|7887.5|7885.4|7882.4|0
1689937800000|2023-07-21 11:10:00|7887.1|7884.1|7889.6|7886.6|7889.9|7886.9|7886|7883|0
1689938100000|2023-07-21 11:15:00|7889.9|7886.9|7886.7|7883.7|7890.3|7887.3|7886.7|7883.7|0
1689938400000|2023-07-21 11:20:00|7886.6|7883.6|7884.8|7881.8|7886.6|7883.6|7884|7881|0
1689938700000|2023-07-21 11:25:00|7884.7|7881.7|7883.4|7880.4|7885.2|7882.2|7883.4|7880.4|0
1689939000000|2023-07-21 11:30:00|7883.3|7880.3|7879|7876|7883.3|7880.3|7878.6|7875.6|0
1689939300000|2023-07-21 11:35:00|7878.8|7875.8|7882.3|7879.3|7883.5|7880.5|7878.8|7875.8|0
1689939600000|2023-07-21 11:40:00|7882.1|7879.1|7882.5|7879.5|7885.9|7882.9|7882.1|7879.1|0
1689939900000|2023-07-21 11:45:00|7882.6|7879.6|7883.5|7880.5|7884.5|7881.5|7882.4|7879.4|0
1689940200000|2023-07-21 11:50:00|7883.6|7880.6|7881.3|7878.3|7883.8|7880.8|7880.1|7877.1|0
1689940500000|2023-07-21 11:55:00|7881.4|7878.4|7874.4|7871.4|7882.2|7879.2|7874.4|7871.4|0
1689940800000|2023-07-21 12:00:00|7875|7872|7879.5|7876.5|7879.7|7876.7|7874.7|7871.7|0
1689941100000|2023-07-21 12:05:00|7879.6|7876.6|7888|7885|7888.1|7885.1|7879|7876|0
1689941400000|2023-07-21 12:10:00|7888.1|7885.1|7894.5|7891.5|7894.7|7891.7|7888.1|7885.1|0
1689941700000|2023-07-21 12:15:00|7894.6|7891.6|7898.9|7895.9|7899|7896|7894.6|7891.6|0
1689942000000|2023-07-21 12:20:00|7899.4|7896.4|7904|7901|7904|7901|7895.5|7892.5|0
1689942300000|2023-07-21 12:25:00|7903.9|7900.9|7903|7900|7904.7|7901.7|7901.3|7898.3|0
1689942600000|2023-07-21 12:30:00|7901.5|7898.5|7901.7|7898.7|7901.9|7898.9|7898.8|7895.8|0
1689942900000|2023-07-21 12:35:00|7901.8|7898.8|7903|7900|7904.7|7901.7|7897.4|7894.4|0
1689943200000|2023-07-21 12:40:00|7903.1|7900.1|7900.8|7897.8|7903.7|7900.7|7899.5|7896.5|0
1689943500000|2023-07-21 12:45:00|7900.9|7897.9|7898|7895|7902|7899|7897.4|7894.4|0
1689943800000|2023-07-21 12:50:00|7897.9|7894.9|7895.8|7892.8|7898.1|7895.1|7895.4|7892.4|0
1689944100000|2023-07-21 12:55:00|7895.9|7892.9|7898.7|7895.7|7898.7|7895.7|7893.8|7890.8|0
1689944400000|2023-07-21 13:00:00|7898.8|7895.8|7905.9|7902.9|7905.9|7902.9|7898.2|7895.2|0
1689944700000|2023-07-21 13:05:00|7906|7903|7910.1|7907.1|7911.2|7908.2|7904.7|7901.7|0
1689945000000|2023-07-21 13:10:00|7910.3|7907.3|7909|7906|7913.2|7910.2|7908.7|7905.7|0
1689945300000|2023-07-21 13:15:00|7909.1|7906.1|7908.3|7905.3|7911|7908|7907.4|7904.4|0
1689945600000|2023-07-21 13:20:00|7907.5|7904.5|7907.6|7904.6|7909.6|7906.6|7907|7904|0
1689945900000|2023-07-21 13:25:00|7911.8|7908.8|7892.1|7889.1|7911.8|7908.8|7889.2|7886.2|0
1689946200000|2023-07-21 13:30:00|7896.1|7893.1|7883.9|7882.1|7897.1|7894.1|7855.3|7853.5|0
1689946500000|2023-07-21 13:35:00|7884.3|7882.5|7843.1|7841.3|7892.2|7890.4|7840.5|7838.7|0
1689946800000|2023-07-21 13:40:00|7842.9|7841.1|7871|7869.2|7871.7|7869.9|7834.5|7832.7|0
1689947100000|2023-07-21 13:45:00|7870.6|7868.8|7843.5|7841.7|7895.5|7893.7|7837.5|7835.7|0
1689947400000|2023-07-21 13:50:00|7842.7|7840.9|7837.7|7835.9|7853.3|7851.5|7825.1|7823.3|0
1689947700000|2023-07-21 13:55:00|7837.3|7835.5|7824.9|7823.1|7847.7|7845.9|7824.4|7822.6|0
1689948000000|2023-07-21 14:00:00|7824.1|7822.3|7800.5|7798.7|7834.8|7833|7787|7785.2|0
1689948300000|2023-07-21 14:05:00|7800.6|7798.8|7805.1|7803.3|7816.8|7815|7790.2|7788.4|0
1689948600000|2023-07-21 14:10:00|7805|7803.2|7821.5|7819.7|7837.3|7835.5|7798.9|7797.1|0
1689948900000|2023-07-21 14:15:00|7820.9|7819.1|7822.1|7820.3|7835.6|7833.8|7819.9|7818.1|0
1689949200000|2023-07-21 14:20:00|7822.5|7820.7|7785.9|7784.1|7822.6|7820.8|7784.6|7782.8|0
1689949500000|2023-07-21 14:25:00|7784.1|7782.3|7752.4|7750.6|7786.5|7784.7|7752.4|7750.6|0
1689949800000|2023-07-21 14:30:00|7752.3|7750.5|7771.3|7769.5|7776.6|7774.8|7751.3|7749.5|0
1689950100000|2023-07-21 14:35:00|7771.2|7769.4|7763.3|7761.5|7788.4|7786.6|7761.9|7760.1|0
1689950400000|2023-07-21 14:40:00|7763.8|7762|7772.8|7771|7783.7|7781.9|7759.3|7757.5|0
1689950700000|2023-07-21 14:45:00|7773.2|7771.4|7811.8|7810|7815.2|7813.4|7772|7770.2|0
1689951000000|2023-07-21 14:50:00|7811.6|7809.8|7790.7|7788.9|7814.8|7813|7789.5|7787.7|0
1689951300000|2023-07-21 14:55:00|7792.9|7791.1|7789|7787.2|7794.1|7792.3|7780.8|7779|0
1689951600000|2023-07-21 15:00:00|7789.1|7787.3|7787.3|7785.5|7801.2|7799.4|7786.4|7784.6|0
1689951900000|2023-07-21 15:05:00|7788|7786.2|7816.3|7814.5|7818.2|7816.4|7787.8|7786|0
1689952200000|2023-07-21 15:10:00|7816.5|7814.7|7815.5|7813.7|7824.6|7822.8|7810.5|7808.7|0
1689952500000|2023-07-21 15:15:00|7815.7|7813.9|7803.2|7801.4|7818.6|7816.8|7803.2|7801.4|0
1689952800000|2023-07-21 15:20:00|7803.4|7801.6|7823.9|7822.1|7825.6|7823.8|7803.2|7801.4|0
1689953100000|2023-07-21 15:25:00|7824.6|7822.8|7825.7|7823.9|7827|7825.2|7815.7|7813.9|0
1689953400000|2023-07-21 15:30:00|7825.6|7823.8|7810|7808.2|7828.5|7826.7|7808.6|7806.8|0
1689953700000|2023-07-21 15:35:00|7809.9|7808.1|7808.1|7806.3|7814.2|7812.4|7803.4|7801.6|0
1689954000000|2023-07-21 15:40:00|7808.9|7807.1|7789.5|7787.7|7811.3|7809.5|7789.5|7787.7|0
1689954300000|2023-07-21 15:45:00|7789.3|7787.5|7803.4|7801.6|7803.7|7801.9|7781.8|7780|0
1689954600000|2023-07-21 15:50:00|7803.8|7802|7780.4|7778.6|7806|7804.2|7780.2|7778.4|0
1689954900000|2023-07-21 15:55:00|7780.3|7778.5|7790.4|7788.6|7790.6|7788.8|7775.7|7773.9|0
1689955200000|2023-07-21 16:00:00|7790.6|7788.8|7788.2|7786.4|7796.7|7794.9|7776.9|7775.1|0
1689955500000|2023-07-21 16:05:00|7787.7|7785.9|7774.9|7773.1|7788.5|7786.7|7772.4|7770.6|0
1689955800000|2023-07-21 16:10:00|7775|7773.2|7769.2|7767.4|7778.6|7776.8|7763.2|7761.4|0
1689956100000|2023-07-21 16:15:00|7769|7767.2|7774.5|7772.7|7776.1|7774.3|7763|7761.2|0
1689956400000|2023-07-21 16:20:00|7773.4|7771.6|7768.9|7767.1|7782.3|7780.5|7768.9|7767.1|0
1689956700000|2023-07-21 16:25:00|7768.6|7766.8|7760.4|7758.6|7774.1|7772.3|7759.8|7758|0
1689957000000|2023-07-21 16:30:00|7760.3|7758.5|7777.7|7775.9|7778.9|7777.1|7759.3|7757.5|0
1689957300000|2023-07-21 16:35:00|7777.5|7775.7|7778.4|7776.6|7781.1|7779.3|7772.3|7770.5|0
1689957600000|2023-07-21 16:40:00|7778.6|7776.8|7760.7|7758.9|7780.9|7779.1|7758.2|7756.4|0
1689957900000|2023-07-21 16:45:00|7760.3|7758.5|7766.2|7764.4|7766.3|7764.5|7754.5|7752.7|0
1689958200000|2023-07-21 16:50:00|7766.3|7764.5|7773|7771.2|7778.9|7777.1|7764.7|7762.9|0
1689958500000|2023-07-21 16:55:00|7773.1|7771.3|7775.4|7773.6|7775.9|7774.1|7765.7|7763.9|0
1689958800000|2023-07-21 17:00:00|7774.4|7772.6|7786|7784.2|7787.3|7785.5|7773.2|7771.4|0
1689959100000|2023-07-21 17:05:00|7786.6|7784.8|7787.4|7785.6|7790.5|7788.7|7784.5|7782.7|0
1689959400000|2023-07-21 17:10:00|7786.7|7784.9|7796.7|7794.9|7799.7|7797.9|7785.5|7783.7|0
1689959700000|2023-07-21 17:15:00|7796.2|7794.4|7804.2|7802.4|7809.6|7807.8|7796|7794.2|0
1689960000000|2023-07-21 17:20:00|7803.8|7802|7806.5|7804.7|7808|7806.2|7801|7799.2|0
1689960300000|2023-07-21 17:25:00|7805.9|7804.1|7820.8|7819|7821|7819.2|7803.9|7802.1|0
1689960600000|2023-07-21 17:30:00|7821|7819.2|7831.1|7829.3|7835|7833.2|7818.2|7816.4|0
1689960900000|2023-07-21 17:35:00|7831|7829.2|7831.1|7829.3|7831.5|7829.7|7821.2|7819.4|0
1689961200000|2023-07-21 17:40:00|7831|7829.2|7814|7812.2|7832.6|7830.8|7812.8|7811|0
1689961500000|2023-07-21 17:45:00|7813.7|7811.9|7816.6|7814.8|7817.9|7816.1|7809.1|7807.3|0
1689961800000|2023-07-21 17:50:00|7816.9|7815.1|7829.7|7827.9|7829.7|7827.9|7816.5|7814.7|0
1689962100000|2023-07-21 17:55:00|7829.6|7827.8|7830.8|7829|7836.9|7835.1|7820.2|7818.4|0
1689962400000|2023-07-21 18:00:00|7831|7829.2|7814.6|7812.8|7833|7831.2|7814.5|7812.7|0
1689962700000|2023-07-21 18:05:00|7814.8|7813|7811.5|7809.7|7816.7|7814.9|7806|7804.2|0
1689963000000|2023-07-21 18:10:00|7811.6|7809.8|7788.1|7786.3|7812.7|7810.9|7787.8|7786|0
1689963300000|2023-07-21 18:15:00|7788|7786.2|7796.3|7794.5|7799.8|7798|7785.2|7783.4|0
1689963600000|2023-07-21 18:20:00|7796.4|7794.6|7790.7|7788.9|7798.2|7796.4|7788.9|7787.1|0
1689963900000|2023-07-21 18:25:00|7790.8|7789|7790.3|7788.5|7794.4|7792.6|7784.5|7782.7|0
1689964200000|2023-07-21 18:30:00|7790.1|7788.3|7786.6|7784.8|7791.2|7789.4|7779.6|7777.8|0
1689964500000|2023-07-21 18:35:00|7785.8|7784|7790.3|7788.5|7797.1|7795.3|7785.7|7783.9|0
1689964800000|2023-07-21 18:40:00|7790|7788.2|7800|7798.2|7806.1|7804.3|7789.8|7788|0
1689965100000|2023-07-21 18:45:00|7800.2|7798.4|7799.4|7797.6|7804.7|7802.9|7796.6|7794.8|0
1689965400000|2023-07-21 18:50:00|7799.1|7797.3|7786.2|7784.4|7799.1|7797.3|7786|7784.2|0
1689965700000|2023-07-21 18:55:00|7785.9|7784.1|7780.1|7778.3|7785.9|7784.1|7778.4|7776.6|0
1689966000000|2023-07-21 19:00:00|7780|7778.2|7770.3|7768.5|7782.2|7780.4|7770|7768.2|0
1689966300000|2023-07-21 19:05:00|7770.4|7768.6|7754|7752.2|7772.3|7770.5|7752.6|7750.8|0
1689966600000|2023-07-21 19:10:00|7752.6|7750.8|7748.1|7746.3|7752.8|7751|7743.8|7742|0
1689966900000|2023-07-21 19:15:00|7747.9|7746.1|7756.6|7754.8|7756.9|7755.1|7743.5|7741.7|0
1689967200000|2023-07-21 19:20:00|7757.4|7755.6|7759.1|7757.3|7770|7768.2|7749|7747.2|0
1689967500000|2023-07-21 19:25:00|7759.3|7757.5|7759.6|7757.8|7765|7763.2|7754.7|7752.9|0
1689967800000|2023-07-21 19:30:00|7760.7|7758.9|7743.3|7741.5|7760.7|7758.9|7741.6|7739.8|0
1689968100000|2023-07-21 19:35:00|7743.4|7741.6|7743.3|7741.5|7752.7|7750.9|7738.2|7736.4|0
1689968400000|2023-07-21 19:40:00|7743.2|7741.4|7750.5|7748.7|7752.5|7750.7|7739.7|7737.9|0
1689968700000|2023-07-21 19:45:00|7750.3|7748.5|7751.1|7749.3|7760.8|7759|7745.1|7743.3|0
1689969000000|2023-07-21 19:50:00|7748.8|7747|7744.4|7742.6|7764.5|7762.7|7737.9|7736.1|0
1689969300000|2023-07-21 19:55:00|7744.3|7742.5|7754.1|7752.3|7758.5|7756.7|7744.3|7742.5|0
1689969600000|2023-07-21 20:00:00|7754.7|7751.7|7761.7|7758.7|7762.2|7759.2|7753.8|7750.8|0
1689969900000|2023-07-21 20:05:00|7761.6|7758.6|7760.9|7757.9|7763|7760|7760.2|7757.2|0
1689970200000|2023-07-21 20:10:00|7761|7758|7759.4|7756.4|7761.3|7758.3|7759.3|7756.3|0
1689970500000|2023-07-21 20:15:00|7759.3|7756.3|7758.1|7755.1|7760.1|7757.1|7757.6|7754.6|0
1689970800000|2023-07-21 20:20:00|7758.2|7755.2|7759.9|7756.9|7760.1|7757.1|7757.8|7754.8|0
1689971100000|2023-07-21 20:25:00|7760|7757|7758.9|7755.9|7760.6|7757.6|7758.9|7755.9|0
1689971400000|2023-07-21 20:30:00|7759|7756|7764.3|7761.3|7764.4|7761.4|7758.9|7755.9|0
1689971700000|2023-07-21 20:35:00|7764.2|7761.2|7762.5|7759.5|7764.2|7761.2|7760.8|7757.8|0
1689972000000|2023-07-21 20:40:00|7762.4|7759.4|7763.5|7760.5|7764.2|7761.2|7761.3|7758.3|0
1689972300000|2023-07-21 20:45:00|7763.4|7760.4|7761.1|7758.1|7763.4|7760.4|7761.1|7758.1|0
1689972600000|2023-07-21 20:50:00|7761.6|7758.6|7757.4|7754.4|7761.7|7758.7|7757.1|7754.1|0
1689972900000|2023-07-21 20:55:00|7757.6|7754.6|7758.5|7755.5|7759.2|7756.2|7757.6|7754.6|0
1690149600000|2023-07-23 22:00:00|7762.3|7757.3|7765.7|7760.7|7766.7|7761.7|7762.3|7757.3|0
1690149900000|2023-07-23 22:05:00|7765.8|7760.8|7762|7757|7766.3|7761.3|7761.5|7756.5|0
1690150200000|2023-07-23 22:10:00|7761.9|7756.9|7760.4|7755.4|7762.1|7757.1|7758.9|7753.9|0
1690150500000|2023-07-23 22:15:00|7760.2|7755.2|7762|7757|7762.8|7757.8|7759.4|7754.4|0
1690150800000|2023-07-23 22:20:00|7762.1|7757.1|7761.8|7756.8|7762.1|7757.1|7758.5|7753.5|0
1690151100000|2023-07-23 22:25:00|7761.7|7756.7|7761|7756|7761.8|7756.8|7759.9|7754.9|0
1690151400000|2023-07-23 22:30:00|7761.1|7756.1|7760.8|7755.8|7762.2|7757.2|7758.7|7753.7|0
1690151700000|2023-07-23 22:35:00|7760.6|7755.6|7760.5|7755.5|7761.1|7756.1|7759.3|7754.3|0
1690152000000|2023-07-23 22:40:00|7760.6|7755.6|7759.6|7754.6|7760.6|7755.6|7759.2|7754.2|0
1690152300000|2023-07-23 22:45:00|7759.7|7754.7|7758.6|7753.6|7760.2|7755.2|7758.2|7753.2|0
1690152600000|2023-07-23 22:50:00|7758.7|7753.7|7759.8|7754.8|7759.8|7754.8|7758.6|7753.6|0
1690152900000|2023-07-23 22:55:00|7759.7|7754.7|7756.4|7751.4|7759.7|7754.7|7755.6|7750.6|0
1690153200000|2023-07-23 23:00:00|7756.5|7751.5|7756|7751|7756.5|7751.5|7754.8|7749.8|0
1690153500000|2023-07-23 23:05:00|7755.6|7750.6|7755.6|7750.6|7755.9|7750.9|7754.9|7749.9|0
1690153800000|2023-07-23 23:10:00|7755.4|7750.4|7757.2|7752.2|7757.9|7752.9|7755.2|7750.2|0
1690154100000|2023-07-23 23:15:00|7757.4|7752.4|7757.2|7752.2|7758.8|7753.8|7757.2|7752.2|0
1690154400000|2023-07-23 23:20:00|7757|7752|7756.6|7751.6|7758|7753|7755.5|7750.5|0
1690154700000|2023-07-23 23:25:00|7756.5|7751.5|7756.6|7751.6|7757.6|7752.6|7756.4|7751.4|0
1690155000000|2023-07-23 23:30:00|7756.8|7751.8|7755|7750|7758.4|7753.4|7755|7750|0
1690155300000|2023-07-23 23:35:00|7755.1|7750.1|7753.7|7748.7|7755.2|7750.2|7753.2|7748.2|0
1690155600000|2023-07-23 23:40:00|7753.6|7748.6|7754.1|7749.1|7754.2|7749.2|7753.2|7748.2|0
1690155900000|2023-07-23 23:45:00|7754|7749|7756.6|7751.6|7756.8|7751.8|7753.6|7748.6|0
1690156200000|2023-07-23 23:50:00|7756.4|7751.4|7755.2|7750.2|7756.9|7751.9|7754.9|7749.9|0
1690156500000|2023-07-23 23:55:00|7755.1|7750.1|7757.6|7752.6|7758.2|7753.2|7755.1|7750.1|0
1690156800000|2023-07-24 00:00:00|7757.4|7752.4|7754.6|7749.6|7757.9|7752.9|7752.9|7747.9|0
1690157100000|2023-07-24 00:05:00|7754.7|7749.7|7755.4|7750.4|7757.1|7752.1|7754.7|7749.7|0
1690157400000|2023-07-24 00:10:00|7755.3|7750.3|7757.2|7752.2|7758.2|7753.2|7754.4|7749.4|0
1690157700000|2023-07-24 00:15:00|7757.4|7752.4|7760|7755|7761|7756|7756.6|7751.6|0
1690158000000|2023-07-24 00:20:00|7759.9|7754.9|7760.9|7755.9|7761.8|7756.8|7759.9|7754.9|0
1690158300000|2023-07-24 00:25:00|7760.8|7755.8|7760.9|7755.9|7762.3|7757.3|7760.5|7755.5|0
1690158600000|2023-07-24 00:30:00|7761|7756|7763.6|7758.6|7765.3|7760.3|7761|7756|0
1690158900000|2023-07-24 00:35:00|7763.5|7758.5|7761.3|7756.3|7763.9|7758.9|7761.1|7756.1|0
1690159200000|2023-07-24 00:40:00|7761.2|7756.2|7760|7755|7761.8|7756.8|7759.6|7754.6|0
1690159500000|2023-07-24 00:45:00|7759.8|7754.8|7761.1|7756.1|7761.1|7756.1|7759.6|7754.6|0
1690159800000|2023-07-24 00:50:00|7761.2|7756.2|7758.6|7753.6|7761.2|7756.2|7757.5|7752.5|0
1690160100000|2023-07-24 00:55:00|7758.7|7753.7|7761.1|7756.1|7762|7757|7758.6|7753.6|0
1690160400000|2023-07-24 01:00:00|7761.2|7756.2|7762.3|7757.3|7763.2|7758.2|7760.4|7755.4|0
1690160700000|2023-07-24 01:05:00|7762.1|7757.1|7760.1|7755.1|7762.6|7757.6|7759.9|7754.9|0
1690161000000|2023-07-24 01:10:00|7759.9|7754.9|7762.3|7757.3|7762.6|7757.6|7759.7|7754.7|0
1690161300000|2023-07-24 01:15:00|7762.4|7757.4|7758.8|7753.8|7762.4|7757.4|7758.1|7753.1|0
1690161600000|2023-07-24 01:20:00|7758.7|7753.7|7752.3|7747.3|7759.3|7754.3|7750.6|7745.6|0
1690161900000|2023-07-24 01:25:00|7752.2|7747.2|7753.3|7748.3|7753.5|7748.5|7749.9|7744.9|0
1690162200000|2023-07-24 01:30:00|7753.2|7748.2|7754.1|7749.1|7755.8|7750.8|7752.5|7747.5|0
1690162500000|2023-07-24 01:35:00|7754|7749|7753.2|7748.2|7755.4|7750.4|7751.4|7746.4|0
1690162800000|2023-07-24 01:40:00|7753.3|7748.3|7758|7753|7758.2|7753.2|7752.6|7747.6|0
1690163100000|2023-07-24 01:45:00|7758.1|7753.1|7757.3|7752.3|7760|7755|7756.7|7751.7|0
1690163400000|2023-07-24 01:50:00|7756.9|7751.9|7756.2|7751.2|7757.6|7752.6|7755.9|7750.9|0
1690163700000|2023-07-24 01:55:00|7756.1|7751.1|7756.2|7751.2|7756.9|7751.9|7755.2|7750.2|0
1690164000000|2023-07-24 02:00:00|7756.4|7751.4|7758.3|7753.3|7759.2|7754.2|7755.3|7750.3|0
1690164300000|2023-07-24 02:05:00|7758.6|7753.6|7756.6|7751.6|7758.6|7753.6|7755.4|7750.4|0
1690164600000|2023-07-24 02:10:00|7756.5|7751.5|7755.9|7750.9|7757.4|7752.4|7755|7750|0
1690164900000|2023-07-24 02:15:00|7755.8|7750.8|7756.8|7751.8|7758.2|7753.2|7755.4|7750.4|0
1690165200000|2023-07-24 02:20:00|7756.5|7751.5|7761.2|7756.2|7761.8|7756.8|7756.4|7751.4|0
1690165500000|2023-07-24 02:25:00|7761.1|7756.1|7764.3|7759.3|7767.7|7762.7|7761|7756|0
1690165800000|2023-07-24 02:30:00|7764.2|7759.2|7763.2|7758.2|7766.2|7761.2|7762.9|7757.9|0
1690166100000|2023-07-24 02:35:00|7763.1|7758.1|7764|7759|7765|7760|7762.6|7757.6|0
1690166400000|2023-07-24 02:40:00|7764.1|7759.1|7763.5|7758.5|7765.2|7760.2|7762.8|7757.8|0
1690166700000|2023-07-24 02:45:00|7763.4|7758.4|7762.8|7757.8|7763.7|7758.7|7762.3|7757.3|0
1690167000000|2023-07-24 02:50:00|7762.9|7757.9|7761.6|7756.6|7763.5|7758.5|7761.5|7756.5|0
1690167300000|2023-07-24 02:55:00|7761.7|7756.7|7761.6|7756.6|7762.4|7757.4|7760.8|7755.8|0
1690167600000|2023-07-24 03:00:00|7761.5|7756.5|7760.4|7755.4|7762.8|7757.8|7760|7755|0
1690167900000|2023-07-24 03:05:00|7760.5|7755.5|7760.9|7755.9|7762|7757|7760.3|7755.3|0
1690168200000|2023-07-24 03:10:00|7760.8|7755.8|7760.1|7755.1|7762|7757|7760.1|7755.1|0
1690168500000|2023-07-24 03:15:00|7759.7|7754.7|7760.4|7755.4|7760.4|7755.4|7759.1|7754.1|0
1690168800000|2023-07-24 03:20:00|7760.5|7755.5|7758.7|7753.7|7760.5|7755.5|7757.4|7752.4|0
1690169100000|2023-07-24 03:25:00|7758.9|7753.9|7757.1|7752.1|7759.4|7754.4|7757|7752|0
1690169400000|2023-07-24 03:30:00|7756.9|7751.9|7758|7753|7758.4|7753.4|7755.4|7750.4|0
1690169700000|2023-07-24 03:35:00|7758.1|7753.1|7755.9|7750.9|7758.4|7753.4|7755.9|7750.9|0
1690170000000|2023-07-24 03:40:00|7756|7751|7755.9|7750.9|7757.7|7752.7|7755.5|7750.5|0
1690170300000|2023-07-24 03:45:00|7756.1|7751.1|7756.3|7751.3|7756.7|7751.7|7755.1|7750.1|0
1690170600000|2023-07-24 03:50:00|7756.4|7751.4|7757.4|7752.4|7758.2|7753.2|7756.2|7751.2|0
1690170900000|2023-07-24 03:55:00|7757.5|7752.5|7757.1|7752.1|7757.6|7752.6|7756.6|7751.6|0
1690171200000|2023-07-24 04:00:00|7758.1|7753.1|7758.9|7753.9|7759.3|7754.3|7757.2|7752.2|0
1690171500000|2023-07-24 04:05:00|7758.8|7753.8|7758.5|7753.5|7759.6|7754.6|7758.1|7753.1|0
1690171800000|2023-07-24 04:10:00|7758.6|7753.6|7758.9|7753.9|7759.4|7754.4|7758.4|7753.4|0
1690172100000|2023-07-24 04:15:00|7757.8|7752.8|7757.2|7752.2|7757.9|7752.9|7756.1|7751.1|0
1690172400000|2023-07-24 04:20:00|7757|7752|7754.5|7749.5|7757.2|7752.2|7754.5|7749.5|0
1690172700000|2023-07-24 04:25:00|7754.6|7749.6|7755.6|7750.6|7755.7|7750.7|7752|7747|0
1690173000000|2023-07-24 04:30:00|7755.5|7750.5|7756.9|7751.9|7757.3|7752.3|7755.4|7750.4|0
1690173300000|2023-07-24 04:35:00|7757|7752|7756.9|7751.9|7758.2|7753.2|7756.7|7751.7|0
1690173600000|2023-07-24 04:40:00|7757|7752|7757.9|7752.9|7758.4|7753.4|7756.6|7751.6|0
1690173900000|2023-07-24 04:45:00|7758|7753|7757.6|7752.6|7758.4|7753.4|7757.2|7752.2|0
1690174200000|2023-07-24 04:50:00|7757.8|7752.8|7758.5|7753.5|7759.3|7754.3|7757.7|7752.7|0
1690174500000|2023-07-24 04:55:00|7758.3|7753.3|7759.1|7754.1|7759.5|7754.5|7758.3|7753.3|0
1690174800000|2023-07-24 05:00:00|7759|7754|7759|7754|7761.6|7756.6|7758.4|7753.4|0
1690175100000|2023-07-24 05:05:00|7759.1|7754.1|7757.1|7752.1|7759.5|7754.5|7757.1|7752.1|0
1690175400000|2023-07-24 05:10:00|7757.2|7752.2|7760.1|7755.1|7760.7|7755.7|7756.2|7751.2|0
1690175700000|2023-07-24 05:15:00|7760|7755|7758.8|7753.8|7760.2|7755.2|7757.7|7752.7|0
1690176000000|2023-07-24 05:20:00|7758.7|7753.7|7756.5|7751.5|7759.6|7754.6|7756.5|7751.5|0
1690176300000|2023-07-24 05:25:00|7756.4|7751.4|7755.8|7750.8|7757.4|7752.4|7755.5|7750.5|0
1690176600000|2023-07-24 05:30:00|7755.9|7750.9|7755|7750|7757.1|7752.1|7754.5|7749.5|0
1690176900000|2023-07-24 05:35:00|7755.1|7750.1|7755.2|7750.2|7756.2|7751.2|7753.9|7748.9|0
1690177200000|2023-07-24 05:40:00|7755.1|7750.1|7756|7751|7756.5|7751.5|7754.7|7749.7|0
1690177500000|2023-07-24 05:45:00|7756.3|7751.3|7754.2|7749.2|7756.3|7751.3|7754.2|7749.2|0
1690177800000|2023-07-24 05:50:00|7754.1|7749.1|7753.8|7748.8|7754.5|7749.5|7751.1|7746.1|0
1690178100000|2023-07-24 05:55:00|7753.9|7748.9|7755.7|7750.7|7756|7751|7753.1|7748.1|0
1690178400000|2023-07-24 06:00:00|7755.9|7750.9|7753.9|7748.9|7755.9|7750.9|7751.5|7746.5|0
1690178700000|2023-07-24 06:05:00|7753.8|7748.8|7750.6|7745.6|7753.8|7748.8|7748|7743|0
1690179000000|2023-07-24 06:10:00|7750.4|7745.4|7750.9|7745.9|7752.1|7747.1|7748.5|7743.5|0
1690179300000|2023-07-24 06:15:00|7751|7746|7756.2|7751.2|7756.9|7751.9|7749.9|7744.9|0
1690179600000|2023-07-24 06:20:00|7756.4|7751.4|7759.4|7754.4|7760.8|7755.8|7756.2|7751.2|0
1690179900000|2023-07-24 06:25:00|7759.5|7754.5|7757.7|7752.7|7759.5|7754.5|7757.1|7752.1|0
1690180200000|2023-07-24 06:30:00|7757.8|7752.8|7758.7|7753.7|7758.8|7753.8|7757.1|7752.1|0
1690180500000|2023-07-24 06:35:00|7758.6|7753.6|7757.1|7752.1|7759.6|7754.6|7755.9|7750.9|0
1690180800000|2023-07-24 06:40:00|7757.2|7752.2|7754.7|7749.7|7758.3|7753.3|7754.6|7749.6|0
1690181100000|2023-07-24 06:45:00|7754.8|7749.8|7753.6|7748.6|7756.8|7751.8|7753.1|7748.1|0
1690181400000|2023-07-24 06:50:00|7753.7|7748.7|7753.5|7748.5|7754.3|7749.3|7751.7|7746.7|0
1690181700000|2023-07-24 06:55:00|7753.6|7748.6|7752.7|7747.7|7753.6|7748.6|7750.7|7745.7|0
1690182000000|2023-07-24 07:00:00|7753.2|7748.2|7760.7|7755.7|7764.7|7759.7|7752.3|7747.3|0
1690182300000|2023-07-24 07:05:00|7760.4|7755.4|7763.9|7758.9|7768.2|7763.2|7760.3|7755.3|0
1690182600000|2023-07-24 07:10:00|7764|7759|7763.1|7758.1|7765.9|7760.9|7762.4|7757.4|0
1690182900000|2023-07-24 07:15:00|7763|7758|7772.7|7767.7|7773.5|7768.5|7762.5|7757.5|0
1690183200000|2023-07-24 07:20:00|7772.6|7767.6|7774|7769|7776.9|7771.9|7772|7767|0
1690183500000|2023-07-24 07:25:00|7773.9|7768.9|7774.3|7769.3|7775.2|7770.2|7771.7|7766.7|0
1690183800000|2023-07-24 07:30:00|7774.4|7769.4|7764.4|7759.4|7775.6|7770.6|7764.3|7759.3|0
1690184100000|2023-07-24 07:35:00|7764.1|7759.1|7768.6|7763.6|7768.9|7763.9|7762.9|7757.9|0
1690184400000|2023-07-24 07:40:00|7768.5|7763.5|7769.7|7764.7|7771.9|7766.9|7767.4|7762.4|0
1690184700000|2023-07-24 07:45:00|7770|7765|7774.1|7769.1|7774.1|7769.1|7770|7765|0
1690185000000|2023-07-24 07:50:00|7774|7769|7776.8|7771.8|7779.5|7774.5|7773.7|7768.7|0
1690185300000|2023-07-24 07:55:00|7776.7|7771.7|7777.8|7772.8|7778.2|7773.2|7775.4|7770.4|0
1690185600000|2023-07-24 08:00:00|7777.5|7772.5|7771.4|7768.4|7783.5|7780.5|7767.5|7764.5|0
1690185900000|2023-07-24 08:05:00|7771.6|7768.6|7772.4|7769.4|7774.4|7771.4|7770.5|7767.5|0
1690186200000|2023-07-24 08:10:00|7772.3|7769.3|7779.5|7776.5|7781.3|7778.3|7772.1|7769.1|0
1690186500000|2023-07-24 08:15:00|7779.4|7776.4|7764.5|7761.5|7779.9|7776.9|7763.5|7760.5|0
1690186800000|2023-07-24 08:20:00|7765.1|7762.1|7763.4|7760.4|7766.6|7763.6|7761.8|7758.8|0
1690187100000|2023-07-24 08:25:00|7763.1|7760.1|7764.8|7761.8|7764.9|7761.9|7762.5|7759.5|0
1690187400000|2023-07-24 08:30:00|7764.9|7761.9|7768.2|7765.2|7771.4|7768.4|7764.3|7761.3|0
1690187700000|2023-07-24 08:35:00|7768.4|7765.4|7767.1|7764.1|7769.9|7766.9|7767.1|7764.1|0
1690188000000|2023-07-24 08:40:00|7767|7764|7768.5|7765.5|7768.5|7765.5|7765.9|7762.9|0
1690188300000|2023-07-24 08:45:00|7768.4|7765.4|7768|7765|7769.4|7766.4|7767|7764|0
1690188600000|2023-07-24 08:50:00|7768.2|7765.2|7767.2|7764.2|7768.5|7765.5|7766.4|7763.4|0
1690188900000|2023-07-24 08:55:00|7767.1|7764.1|7765.4|7762.4|7767.8|7764.8|7765.3|7762.3|0
1690189200000|2023-07-24 09:00:00|7765.2|7762.2|7768.8|7765.8|7769.1|7766.1|7765.2|7762.2|0
1690189500000|2023-07-24 09:05:00|7769.3|7766.3|7773.6|7770.6|7773.6|7770.6|7769.3|7766.3|0
1690189800000|2023-07-24 09:10:00|7773.3|7770.3|7773.7|7770.7|7774.3|7771.3|7772.4|7769.4|0
1690190100000|2023-07-24 09:15:00|7773.9|7770.9|7778.9|7775.9|7778.9|7775.9|7773.2|7770.2|0
1690190400000|2023-07-24 09:20:00|7778.8|7775.8|7783.7|7780.7|7783.7|7780.7|7778.8|7775.8|0
1690190700000|2023-07-24 09:25:00|7783.8|7780.8|7781.8|7778.8|7783.9|7780.9|7781.3|7778.3|0
1690191000000|2023-07-24 09:30:00|7782.1|7779.1|7784.1|7781.1|7784.1|7781.1|7781.6|7778.6|0
1690191300000|2023-07-24 09:35:00|7784.2|7781.2|7787.9|7784.9|7788.4|7785.4|7783.9|7780.9|0
1690191600000|2023-07-24 09:40:00|7787.8|7784.8|7784.9|7781.9|7789.3|7786.3|7784.9|7781.9|0
1690191900000|2023-07-24 09:45:00|7785.2|7782.2|7784.3|7781.3|7787|7784|7783.6|7780.6|0
1690192200000|2023-07-24 09:50:00|7784.4|7781.4|7781.7|7778.7|7784.9|7781.9|7781.3|7778.3|0
1690192500000|2023-07-24 09:55:00|7781.9|7778.9|7777.3|7774.3|7782|7779|7777.3|7774.3|0
1690192800000|2023-07-24 10:00:00|7777.6|7774.6|7780.3|7777.3|7782.5|7779.5|7776.1|7773.1|0
1690193100000|2023-07-24 10:05:00|7780.1|7777.1|7781.1|7778.1|7783.9|7780.9|7780.1|7777.1|0
1690193400000|2023-07-24 10:10:00|7781.2|7778.2|7780.5|7777.5|7782.5|7779.5|7779.5|7776.5|0
1690193700000|2023-07-24 10:15:00|7780.4|7777.4|7781.1|7778.1|7781.6|7778.6|7779.4|7776.4|0
1690194000000|2023-07-24 10:20:00|7781.2|7778.2|7781.4|7778.4|7781.9|7778.9|7780.2|7777.2|0
1690194300000|2023-07-24 10:25:00|7781.5|7778.5|7781.9|7778.9|7782.7|7779.7|7781|7778|0
1690194600000|2023-07-24 10:30:00|7781.8|7778.8|7785.4|7782.4|7786|7783|7781.7|7778.7|0
1690194900000|2023-07-24 10:35:00|7784.9|7781.9|7784.6|7781.6|7785.4|7782.4|7784.2|7781.2|0
1690195200000|2023-07-24 10:40:00|7784.5|7781.5|7784|7781|7784.9|7781.9|7783.2|7780.2|0
1690195500000|2023-07-24 10:45:00|7784.1|7781.1|7783.7|7780.7|7784.8|7781.8|7783.4|7780.4|0
1690195800000|2023-07-24 10:50:00|7783.4|7780.4|7782.6|7779.6|7783.5|7780.5|7782.6|7779.6|0
1690196100000|2023-07-24 10:55:00|7781.6|7778.6|7778.6|7775.6|7781.6|7778.6|7778.5|7775.5|0
1690196400000|2023-07-24 11:00:00|7779.1|7776.1|7778|7775|7781.2|7778.2|7771.3|7768.3|0
1690196700000|2023-07-24 11:05:00|7777.9|7774.9|7778.1|7775.1|7778.3|7775.3|7773.7|7770.7|0
1690197000000|2023-07-24 11:10:00|7778.2|7775.2|7782.3|7779.3|7782.5|7779.5|7777.7|7774.7|0
1690197300000|2023-07-24 11:15:00|7782.2|7779.2|7782|7779|7783.7|7780.7|7781.1|7778.1|0
1690197600000|2023-07-24 11:20:00|7781.8|7778.8|7779.8|7776.8|7782.2|7779.2|7779.5|7776.5|0
1690197900000|2023-07-24 11:25:00|7779.6|7776.6|7785.3|7782.3|7785.5|7782.5|7779.5|7776.5|0
1690198200000|2023-07-24 11:30:00|7785.7|7782.7|7781.8|7778.8|7786.7|7783.7|7781.8|7778.8|0
1690198500000|2023-07-24 11:35:00|7782|7779|7782.4|7779.4|7784.3|7781.3|7781.7|7778.7|0
1690198800000|2023-07-24 11:40:00|7782.3|7779.3|7784.4|7781.4|7784.4|7781.4|7781.4|7778.4|0
1690199100000|2023-07-24 11:45:00|7784.5|7781.5|7779.7|7776.7|7784.9|7781.9|7779.5|7776.5|0
1690199400000|2023-07-24 11:50:00|7779.5|7776.5|7780.5|7777.5|7781.2|7778.2|7778.6|7775.6|0
1690199700000|2023-07-24 11:55:00|7780.7|7777.7|7780.9|7777.9|7782.9|7779.9|7780.2|7777.2|0
1690200000000|2023-07-24 12:00:00|7781.6|7778.6|7778.4|7775.4|7783.3|7780.3|7777.9|7774.9|0
1690200300000|2023-07-24 12:05:00|7778.2|7775.2|7777|7774|7782|7779|7777|7774|0
1690200600000|2023-07-24 12:10:00|7777.1|7774.1|7769.4|7766.4|7777.1|7774.1|7769.4|7766.4|0
1690200900000|2023-07-24 12:15:00|7769.3|7766.3|7772.8|7769.8|7773.2|7770.2|7768.8|7765.8|0
1690201200000|2023-07-24 12:20:00|7772.7|7769.7|7771.7|7768.7|7773.9|7770.9|7769.8|7766.8|0
1690201500000|2023-07-24 12:25:00|7771.9|7768.9|7773.8|7770.8|7778|7775|7771.1|7768.1|0
1690201800000|2023-07-24 12:30:00|7774.4|7771.4|7776.7|7773.7|7780.5|7777.5|7774.4|7771.4|0
1690202100000|2023-07-24 12:35:00|7776.6|7773.6|7780.2|7777.2|7781.3|7778.3|7776.6|7773.6|0
1690202400000|2023-07-24 12:40:00|7780.3|7777.3|7774.9|7771.9|7780.7|7777.7|7773.4|7770.4|0
1690202700000|2023-07-24 12:45:00|7775|7772|7774.6|7771.6|7775.7|7772.7|7772.6|7769.6|0
1690203000000|2023-07-24 12:50:00|7774.8|7771.8|7774.5|7771.5|7776.2|7773.2|7774.3|7771.3|0
1690203300000|2023-07-24 12:55:00|7774.4|7771.4|7777.7|7774.7|7777.9|7774.9|7773.4|7770.4|0
1690203600000|2023-07-24 13:00:00|7777.8|7774.8|7779.8|7776.8|7780|7777|7776.6|7773.6|0
1690203900000|2023-07-24 13:05:00|7779.7|7776.7|7776.4|7773.4|7779.9|7776.9|7775.6|7772.6|0
1690204200000|2023-07-24 13:10:00|7776.6|7773.6|7782.1|7779.1|7782.1|7779.1|7776.6|7773.6|0
1690204500000|2023-07-24 13:15:00|7782.2|7779.2|7784.7|7781.7|7786.3|7783.3|7782.2|7779.2|0
1690204800000|2023-07-24 13:20:00|7784.6|7781.6|7779|7776|7784.9|7781.9|7777.1|7774.1|0
1690205100000|2023-07-24 13:25:00|7776|7773|7772.5|7769.5|7776|7773|7770.2|7767.2|0
1690205400000|2023-07-24 13:30:00|7771.9|7768.9|7780.1|7778.3|7798.7|7796.9|7771.5|7768.5|0
1690205700000|2023-07-24 13:35:00|7780.4|7778.6|7778.9|7777.1|7790|7788.2|7758.6|7756.8|0
1690206000000|2023-07-24 13:40:00|7778.7|7776.9|7785.6|7783.8|7793.6|7791.8|7769.7|7767.9|0
1690206300000|2023-07-24 13:45:00|7785.1|7783.3|7747|7745.2|7785.5|7783.7|7733.6|7731.8|0
1690206600000|2023-07-24 13:50:00|7746.2|7744.4|7701.4|7699.6|7750.9|7749.1|7698.1|7696.3|0
1690206900000|2023-07-24 13:55:00|7701|7699.2|7720.4|7718.6|7726.1|7724.3|7698.9|7697.1|0
1690207200000|2023-07-24 14:00:00|7718.4|7716.6|7723.3|7721.5|7729.9|7728.1|7716.2|7714.4|0
1690207500000|2023-07-24 14:05:00|7721.8|7720|7724.6|7722.8|7739.5|7737.7|7720.7|7718.9|0
1690207800000|2023-07-24 14:10:00|7725.8|7724|7760.3|7758.5|7760.8|7759|7715.5|7713.7|0
1690208100000|2023-07-24 14:15:00|7759.8|7758|7773.4|7771.6|7776.6|7774.8|7758|7756.2|0
1690208400000|2023-07-24 14:20:00|7772.7|7770.9|7789.8|7788|7791.9|7790.1|7767.5|7765.7|0
1690208700000|2023-07-24 14:25:00|7789.5|7787.7|7789.9|7788.1|7797.4|7795.6|7776.5|7774.7|0
1690209000000|2023-07-24 14:30:00|7790.1|7788.3|7770.2|7768.4|7795.9|7794.1|7764.3|7762.5|0
1690209300000|2023-07-24 14:35:00|7770.4|7768.6|7760.2|7758.4|7777|7775.2|7756.9|7755.1|0
1690209600000|2023-07-24 14:40:00|7760.4|7758.6|7757.6|7755.8|7774.6|7772.8|7757.4|7755.6|0
1690209900000|2023-07-24 14:45:00|7756.3|7754.5|7754.4|7752.6|7763.1|7761.3|7751.3|7749.5|0
1690210200000|2023-07-24 14:50:00|7756.3|7754.5|7770.4|7768.6|7770.4|7768.6|7749.8|7748|0
1690210500000|2023-07-24 14:55:00|7769.8|7768|7766.5|7764.7|7772.8|7771|7764.3|7762.5|0
1690210800000|2023-07-24 15:00:00|7766.7|7764.9|7767|7765.2|7770.1|7768.3|7758|7756.2|0
1690211100000|2023-07-24 15:05:00|7766.8|7765|7761.1|7759.3|7769|7767.2|7755.8|7754|0
1690211400000|2023-07-24 15:10:00|7761.2|7759.4|7791.5|7789.7|7792.5|7790.7|7758.9|7757.1|0
1690211700000|2023-07-24 15:15:00|7791|7789.2|7800.6|7798.8|7801.6|7799.8|7790.3|7788.5|0
1690212000000|2023-07-24 15:20:00|7800.2|7798.4|7787.8|7786|7800.2|7798.4|7786.2|7784.4|0
1690212300000|2023-07-24 15:25:00|7787.5|7785.7|7768.9|7767.1|7787.5|7785.7|7768.9|7767.1|0
1690212600000|2023-07-24 15:30:00|7767.6|7765.8|7759.8|7758|7768.3|7766.5|7755.4|7753.6|0
1690212900000|2023-07-24 15:35:00|7760.2|7758.4|7749|7747.2|7765.6|7763.8|7744.9|7743.1|0
1690213200000|2023-07-24 15:40:00|7748.9|7747.1|7757.1|7755.3|7758.2|7756.4|7742.2|7740.4|0
1690213500000|2023-07-24 15:45:00|7758.1|7756.3|7762.8|7761|7768.3|7766.5|7756.5|7754.7|0
1690213800000|2023-07-24 15:50:00|7762|7760.2|7773.4|7771.6|7775.1|7773.3|7762|7760.2|0
1690214100000|2023-07-24 15:55:00|7774|7772.2|7777.8|7776|7778.8|7777|7767.5|7765.7|0
1690214400000|2023-07-24 16:00:00|7777.7|7775.9|7776.3|7774.5|7785.2|7783.4|7770.4|7768.6|0
1690214700000|2023-07-24 16:05:00|7776.2|7774.4|7779.5|7777.7|7781.9|7780.1|7772.2|7770.4|0
1690215000000|2023-07-24 16:10:00|7779.2|7777.4|7789.8|7788|7790.7|7788.9|7778.5|7776.7|0
1690215300000|2023-07-24 16:15:00|7789.7|7787.9|7775.2|7773.4|7797.1|7795.3|7774.3|7772.5|0
1690215600000|2023-07-24 16:20:00|7774.6|7772.8|7769.7|7767.9|7776.6|7774.8|7763.3|7761.5|0
1690215900000|2023-07-24 16:25:00|7769.3|7767.5|7774.7|7772.9|7774.8|7773|7764.3|7762.5|0
1690216200000|2023-07-24 16:30:00|7775.8|7774|7777|7775.2|7783.5|7781.7|7768.5|7766.7|0
1690216500000|2023-07-24 16:35:00|7777.4|7775.6|7769.2|7767.4|7778.2|7776.4|7769.2|7767.4|0
1690216800000|2023-07-24 16:40:00|7769.4|7767.6|7772.5|7770.7|7773.4|7771.6|7766.3|7764.5|0
1690217100000|2023-07-24 16:45:00|7772.4|7770.6|7763.9|7762.1|7773.1|7771.3|7761.4|7759.6|0
1690217400000|2023-07-24 16:50:00|7764.1|7762.3|7766.5|7764.7|7768.7|7766.9|7758.7|7756.9|0
1690217700000|2023-07-24 16:55:00|7766.6|7764.8|7768.8|7767|7770.5|7768.7|7760.6|7758.8|0
1690218000000|2023-07-24 17:00:00|7768.7|7766.9|7767.3|7765.5|7769.5|7767.7|7761.8|7760|0
1690218300000|2023-07-24 17:05:00|7767.4|7765.6|7765.4|7763.6|7772.5|7770.7|7762|7760.2|0
1690218600000|2023-07-24 17:10:00|7765.3|7763.5|7773.6|7771.8|7776.1|7774.3|7764.6|7762.8|0
1690218900000|2023-07-24 17:15:00|7773.8|7772|7773.3|7771.5|7778.1|7776.3|7769.8|7768|0
1690219200000|2023-07-24 17:20:00|7772.9|7771.1|7776.7|7774.9|7782.8|7781|7769.9|7768.1|0
1690219500000|2023-07-24 17:25:00|7777.3|7775.5|7773.5|7771.7|7780.4|7778.6|7772.2|7770.4|0
1690219800000|2023-07-24 17:30:00|7774.5|7772.7|7769.4|7767.6|7774.5|7772.7|7766|7764.2|0
1690220100000|2023-07-24 17:35:00|7768.8|7767|7784.2|7782.4|7785.1|7783.3|7768.6|7766.8|0
1690220400000|2023-07-24 17:40:00|7784.4|7782.6|7784.5|7782.7|7786.5|7784.7|7782.4|7780.6|0
1690220700000|2023-07-24 17:45:00|7783.9|7782.1|7793.1|7791.3|7793.7|7791.9|7783.8|7782|0
1690221000000|2023-07-24 17:50:00|7793.7|7791.9|7801.5|7799.7|7802.3|7800.5|7792.7|7790.9|0
1690221300000|2023-07-24 17:55:00|7801|7799.2|7795.3|7793.5|7803.7|7801.9|7793|7791.2|0
1690221600000|2023-07-24 18:00:00|7795.5|7793.7|7801.2|7799.4|7804.2|7802.4|7791|7789.2|0
1690221900000|2023-07-24 18:05:00|7801.5|7799.7|7796.7|7794.9|7802.8|7801|7796.3|7794.5|0
1690222200000|2023-07-24 18:10:00|7796.4|7794.6|7794|7792.2|7797.9|7796.1|7792.4|7790.6|0
1690222500000|2023-07-24 18:15:00|7794.1|7792.3|7790.9|7789.1|7796.1|7794.3|7788.3|7786.5|0
1690222800000|2023-07-24 18:20:00|7791|7789.2|7789.3|7787.5|7792.2|7790.4|7786.8|7785|0
1690223100000|2023-07-24 18:25:00|7789.2|7787.4|7786.9|7785.1|7795.3|7793.5|7784|7782.2|0
1690223400000|2023-07-24 18:30:00|7787|7785.2|7781|7779.2|7787|7785.2|7778.5|7776.7|0
1690223700000|2023-07-24 18:35:00|7781.2|7779.4|7776.1|7774.3|7781.2|7779.4|7774.5|7772.7|0
1690224000000|2023-07-24 18:40:00|7776|7774.2|7765.9|7764.1|7780.3|7778.5|7762.6|7760.8|0
1690224300000|2023-07-24 18:45:00|7765.5|7763.7|7770.9|7769.1|7770.9|7769.1|7761.4|7759.6|0
1690224600000|2023-07-24 18:50:00|7770.8|7769|7780.7|7778.9|7781.1|7779.3|7770.1|7768.3|0
1690224900000|2023-07-24 18:55:00|7780.8|7779|7780.2|7778.4|7782.7|7780.9|7778.2|7776.4|0
1690225200000|2023-07-24 19:00:00|7780.3|7778.5|7776.5|7774.7|7783.3|7781.5|7773.6|7771.8|0
1690225500000|2023-07-24 19:05:00|7777.1|7775.3|7771.5|7769.7|7779.1|7777.3|7771.2|7769.4|0
1690225800000|2023-07-24 19:10:00|7771.7|7769.9|7767.9|7766.1|7774.5|7772.7|7767|7765.2|0
1690226100000|2023-07-24 19:15:00|7767|7765.2|7773.8|7772|7775.5|7773.7|7767|7765.2|0
1690226400000|2023-07-24 19:20:00|7773.9|7772.1|7767.4|7765.6|7774.5|7772.7|7765.4|7763.6|0
1690226700000|2023-07-24 19:25:00|7767.3|7765.5|7755.6|7753.8|7768.8|7767|7753.9|7752.1|0
1690227000000|2023-07-24 19:30:00|7756.1|7754.3|7761.8|7760|7766|7764.2|7756.1|7754.3|0
1690227300000|2023-07-24 19:35:00|7761.9|7760.1|7760.2|7758.4|7767.9|7766.1|7760.2|7758.4|0
1690227600000|2023-07-24 19:40:00|7759.9|7758.1|7766.7|7764.9|7768.3|7766.5|7759.9|7758.1|0
1690227900000|2023-07-24 19:45:00|7767|7765.2|7770.2|7768.4|7772.6|7770.8|7766.5|7764.7|0
1690228200000|2023-07-24 19:50:00|7770.4|7768.6|7764.8|7763|7771.6|7769.8|7763.6|7761.8|0
1690228500000|2023-07-24 19:55:00|7765|7763.2|7783.6|7781.8|7784|7782.2|7765|7763.2|0
1690228800000|2023-07-24 20:00:00|7784.2|7781.2|7786.8|7783.8|7787|7784|7779|7776|0
1690229100000|2023-07-24 20:05:00|7786.7|7783.7|7783.6|7780.6|7786.9|7783.9|7783.6|7780.6|0
1690229400000|2023-07-24 20:10:00|7783.5|7780.5|7784.3|7781.3|7784.7|7781.7|7782.5|7779.5|0
1690229700000|2023-07-24 20:15:00|7784.4|7781.4|7784|7781|7784.5|7781.5|7783|7780|0
1690230000000|2023-07-24 20:20:00|7784.1|7781.1|7785.2|7782.2|7785.4|7782.4|7784.1|7781.1|0
1690230300000|2023-07-24 20:25:00|7785.1|7782.1|7786.9|7783.9|7786.9|7783.9|7785|7782|0
1690230600000|2023-07-24 20:30:00|7787|7784|7788.6|7785.6|7788.9|7785.9|7787|7784|0
1690230900000|2023-07-24 20:35:00|7788.5|7785.5|7787.9|7784.9|7788.5|7785.5|7787.5|7784.5|0
1690231200000|2023-07-24 20:40:00|7788|7785|7791|7788|7791.2|7788.2|7788|7785|0
1690231500000|2023-07-24 20:45:00|7791.1|7788.1|7792.1|7789.1|7792.9|7789.9|7790.7|7787.7|0
1690231800000|2023-07-24 20:50:00|7792.2|7789.2|7793.2|7790.2|7793.4|7790.4|7791.5|7788.5|0
1690232100000|2023-07-24 20:55:00|7793.1|7790.1|7793.7|7790.7|7793.7|7790.7|7792.6|7789.6|0
1690232400000|2023-07-24 21:00:00|7793.8|7790.8|7794.7|7791.7|7796.1|7793.1|7793.8|7790.8|0
1690232700000|2023-07-24 21:05:00|7794.8|7791.8|7793.8|7790.8|7794.9|7791.9|7793.6|7790.6|0
1690233000000|2023-07-24 21:10:00|7793.7|7790.7|7793.5|7790.5|7794.1|7791.1|7792.7|7789.7|0
1690233300000|2023-07-24 21:15:00|7793.4|7790.4|7791.6|7788.6|7793.4|7790.4|7791.6|7788.6|0
1690233600000|2023-07-24 21:20:00|7791.8|7788.8|7791.5|7788.5|7792.2|7789.2|7790.9|7787.9|0
1690233900000|2023-07-24 21:25:00|7791.4|7788.4|7791.9|7788.9|7792.1|7789.1|7791.3|7788.3|0
1690234200000|2023-07-24 21:30:00|7792|7789|7791.9|7788.9|7792.3|7789.3|7791.7|7788.7|0
1690234500000|2023-07-24 21:35:00|7792|7789|7793|7790|7793|7790|7791.9|7788.9|0
1690234800000|2023-07-24 21:40:00|7793.1|7790.1|7793.6|7790.6|7794.1|7791.1|7793.1|7790.1|0
1690235100000|2023-07-24 21:45:00|7793.9|7790.9|7793.2|7790.2|7794|7791|7793.1|7790.1|0
1690235400000|2023-07-24 21:50:00|7793.3|7790.3|7794|7791|7794.1|7791.1|7793.1|7790.1|0
1690235700000|2023-07-24 21:55:00|7794.1|7791.1|7795.2|7792.2|7795.2|7792.2|7793.8|7790.8|0
1690236000000|2023-07-24 22:00:00|7795.1|7792.1|7792.7|7789.7|7795.1|7792.1|7792.7|7789.7|0
1690236300000|2023-07-24 22:05:00|7792.6|7789.6|7792.7|7789.7|7792.8|7789.8|7792.1|7789.1|0
1690236600000|2023-07-24 22:10:00|7792.8|7789.8|7791.5|7788.5|7793.2|7790.2|7791.5|7788.5|0
1690236900000|2023-07-24 22:15:00|7791.6|7788.6|7790.8|7787.8|7791.9|7788.9|7790|7787|0
1690237200000|2023-07-24 22:20:00|7790.7|7787.7|7792.1|7789.1|7792.2|7789.2|7790.6|7787.6|0
1690237500000|2023-07-24 22:25:00|7792|7789|7790.8|7787.8|7792.2|7789.2|7790.6|7787.6|0
1690237800000|2023-07-24 22:30:00|7790.9|7787.9|7790.8|7787.8|7790.9|7787.9|7790.5|7787.5|0
1690238100000|2023-07-24 22:35:00|7790.7|7787.7|7791.4|7788.4|7791.4|7788.4|7790.5|7787.5|0
1690238400000|2023-07-24 22:40:00|7791.3|7788.3|7790.7|7787.7|7791.4|7788.4|7790.6|7787.6|0
1690238700000|2023-07-24 22:45:00|7790.8|7787.8|7789.2|7786.2|7790.9|7787.9|7789.1|7786.1|0
1690239000000|2023-07-24 22:50:00|7788.8|7785.8|7788.9|7785.9|7789|7786|7788.5|7785.5|0
1690239300000|2023-07-24 22:55:00|7789|7786|7789.5|7786.5|7789.6|7786.6|7788.8|7785.8|0
1690239600000|2023-07-24 23:00:00|7789.4|7786.4|7790.7|7787.7|7790.8|7787.8|7789.2|7786.2|0
1690239900000|2023-07-24 23:05:00|7790.5|7787.5|7790.1|7787.1|7790.6|7787.6|7789.9|7786.9|0
1690240200000|2023-07-24 23:10:00|7790.2|7787.2|7790.4|7787.4|7792.1|7789.1|7790.1|7787.1|0
1690240500000|2023-07-24 23:15:00|7790.3|7787.3|7791.8|7788.8|7792|7789|7790.3|7787.3|0
1690240800000|2023-07-24 23:20:00|7791.7|7788.7|7794.3|7791.3|7794.3|7791.3|7791.6|7788.6|0
1690241100000|2023-07-24 23:25:00|7794.2|7791.2|7795.8|7792.8|7796.1|7793.1|7793.7|7790.7|0
1690241400000|2023-07-24 23:30:00|7795.9|7792.9|7796.5|7793.5|7797|7794|7795.8|7792.8|0
1690241700000|2023-07-24 23:35:00|7796.6|7793.6|7797.1|7794.1|7798.2|7795.2|7796.2|7793.2|0
1690242000000|2023-07-24 23:40:00|7797|7794|7796.8|7793.8|7797.1|7794.1|7795.6|7792.6|0
1690242300000|2023-07-24 23:45:00|7797.2|7794.2|7797.8|7794.8|7799.2|7796.2|7796.2|7793.2|0
1690242600000|2023-07-24 23:50:00|7797.6|7794.6|7798.9|7795.9|7798.9|7795.9|7797.3|7794.3|0
1690242900000|2023-07-24 23:55:00|7798.8|7795.8|7798.5|7793.5|7798.8|7795.8|7796.4|7793.3|0
1690243200000|2023-07-25 00:00:00|7798.7|7793.7|7800.5|7795.5|7800.7|7795.7|7798.3|7793.3|0
1690243500000|2023-07-25 00:05:00|7800.6|7795.6|7793.6|7788.6|7800.6|7795.6|7793|7788|0
1690243800000|2023-07-25 00:10:00|7793.7|7788.7|7791.8|7786.8|7794.6|7789.6|7791.7|7786.7|0
1690244100000|2023-07-25 00:15:00|7791.7|7786.7|7791.8|7786.8|7792.2|7787.2|7789.8|7784.8|0
1690244400000|2023-07-25 00:20:00|7792|7787|7791.5|7786.5|7792.2|7787.2|7791|7786|0
1690244700000|2023-07-25 00:25:00|7791.4|7786.4|7790.2|7785.2|7792|7787|7789.5|7784.5|0
1690245000000|2023-07-25 00:30:00|7790.1|7785.1|7791.7|7786.7|7791.8|7786.8|7789.8|7784.8|0
1690245300000|2023-07-25 00:35:00|7791.6|7786.6|7791.9|7786.9|7792.2|7787.2|7791.1|7786.1|0
1690245600000|2023-07-25 00:40:00|7791.8|7786.8|7791|7786|7791.8|7786.8|7789.9|7784.9|0
1690245900000|2023-07-25 00:45:00|7791.2|7786.2|7791.4|7786.4|7792.7|7787.7|7791.2|7786.2|0
1690246200000|2023-07-25 00:50:00|7791.5|7786.5|7790.6|7785.6|7792|7787|7789.9|7784.9|0
1690246500000|2023-07-25 00:55:00|7790.7|7785.7|7791.9|7786.9|7792.6|7787.6|7790.4|7785.4|0
1690246800000|2023-07-25 01:00:00|7791.7|7786.7|7792.9|7787.9|7793.4|7788.4|7791.5|7786.5|0
1690247100000|2023-07-25 01:05:00|7793|7788|7794.3|7789.3|7794.5|7789.5|7792.1|7787.1|0
1690247400000|2023-07-25 01:10:00|7794.4|7789.4|7793.4|7788.4|7795.1|7790.1|7792.9|7787.9|0
1690247700000|2023-07-25 01:15:00|7793.5|7788.5|7793.8|7788.8|7796|7791|7793.1|7788.1|0
1690248000000|2023-07-25 01:20:00|7793.7|7788.7|7793|7788|7794.1|7789.1|7789.6|7784.6|0
1690248300000|2023-07-25 01:25:00|7793.1|7788.1|7793.8|7788.8|7795.2|7790.2|7792.8|7787.8|0
1690248600000|2023-07-25 01:30:00|7793.7|7788.7|7792.5|7787.5|7795.2|7790.2|7792.2|7787.2|0
1690248900000|2023-07-25 01:35:00|7792.7|7787.7|7795.4|7790.4|7796.3|7791.3|7792.7|7787.7|0
1690249200000|2023-07-25 01:40:00|7795.3|7790.3|7791.7|7786.7|7795.9|7790.9|7791.5|7786.5|0
1690249500000|2023-07-25 01:45:00|7791.8|7786.8|7790.8|7785.8|7792.1|7787.1|7789.7|7784.7|0
1690249800000|2023-07-25 01:50:00|7790.7|7785.7|7793.7|7788.7|7793.9|7788.9|7790.4|7785.4|0
1690250100000|2023-07-25 01:55:00|7793.6|7788.6|7793.5|7788.5|7794|7789|7792.8|7787.8|0
1690250400000|2023-07-25 02:00:00|7793.6|7788.6|7793.5|7788.5|7794.5|7789.5|7792.6|7787.6|0
1690250700000|2023-07-25 02:05:00|7793.4|7788.4|7793.2|7788.2|7794.8|7789.8|7792.8|7787.8|0
1690251000000|2023-07-25 02:10:00|7793.3|7788.3|7792.5|7787.5|7793.5|7788.5|7791.8|7786.8|0
1690251300000|2023-07-25 02:15:00|7792.8|7787.8|7792.3|7787.3|7793.4|7788.4|7792.1|7787.1|0
1690251600000|2023-07-25 02:20:00|7792.2|7787.2|7792.5|7787.5|7793.2|7788.2|7792|7787|0
1690251900000|2023-07-25 02:25:00|7792.7|7787.7|7792.6|7787.6|7794|7789|7792.1|7787.1|0
1690252200000|2023-07-25 02:30:00|7792.9|7787.9|7794.5|7789.5|7795.4|7790.4|7792.8|7787.8|0
1690252500000|2023-07-25 02:35:00|7794.4|7789.4|7794.5|7789.5|7794.8|7789.8|7793.6|7788.6|0
1690252800000|2023-07-25 02:40:00|7794.6|7789.6|7791.7|7786.7|7794.6|7789.6|7791.2|7786.2|0
1690253100000|2023-07-25 02:45:00|7791.8|7786.8|7793.3|7788.3|7793.5|7788.5|7791.7|7786.7|0
1690253400000|2023-07-25 02:50:00|7793.5|7788.5|7793|7788|7793.9|7788.9|7792.6|7787.6|0
1690253700000|2023-07-25 02:55:00|7793.1|7788.1|7792.9|7787.9|7793.5|7788.5|7792.6|7787.6|0
1690254000000|2023-07-25 03:00:00|7793|7788|7792.6|7787.6|7793.2|7788.2|7792.4|7787.4|0
1690254300000|2023-07-25 03:05:00|7792.5|7787.5|7791.8|7786.8|7793.2|7788.2|7791.4|7786.4|0
1690254600000|2023-07-25 03:10:00|7791.7|7786.7|7793.3|7788.3|7793.9|7788.9|7791.7|7786.7|0
1690254900000|2023-07-25 03:15:00|7793.2|7788.2|7793.4|7788.4|7793.7|7788.7|7792.6|7787.6|0
1690255200000|2023-07-25 03:20:00|7793.3|7788.3|7793.8|7788.8|7793.9|7788.9|7793.1|7788.1|0
1690255500000|2023-07-25 03:25:00|7793.6|7788.6|7793.9|7788.9|7795|7790|7793.1|7788.1|0
1690255800000|2023-07-25 03:30:00|7793.8|7788.8|7793.6|7788.6|7794.3|7789.3|7793|7788|0
1690256100000|2023-07-25 03:35:00|7793.5|7788.5|7794.4|7789.4|7794.7|7789.7|7793.5|7788.5|0
1690256400000|2023-07-25 03:40:00|7794.5|7789.5|7795|7790|7795.2|7790.2|7794.2|7789.2|0
1690256700000|2023-07-25 03:45:00|7795.1|7790.1|7794.1|7789.1|7795.3|7790.3|7793.9|7788.9|0
1690257000000|2023-07-25 03:50:00|7794.2|7789.2|7793.9|7788.9|7794.9|7789.9|7793.8|7788.8|0
1690257300000|2023-07-25 03:55:00|7794.1|7789.1|7795.4|7790.4|7796|7791|7794.1|7789.1|0
1690257600000|2023-07-25 04:00:00|7795.5|7790.5|7794.1|7789.1|7795.5|7790.5|7794.1|7789.1|0
1690257900000|2023-07-25 04:05:00|7794|7789|7795.3|7790.3|7795.4|7790.4|7794|7789|0
1690258200000|2023-07-25 04:10:00|7795.4|7790.4|7795.1|7790.1|7795.8|7790.8|7794.8|7789.8|0
1690258500000|2023-07-25 04:15:00|7795|7790|7793.9|7788.9|7795.1|7790.1|7793.9|7788.9|0
1690258800000|2023-07-25 04:20:00|7794|7789|7794.6|7789.6|7795.1|7790.1|7794|7789|0
1690259100000|2023-07-25 04:25:00|7794.5|7789.5|7795.3|7790.3|7795.6|7790.6|7794.4|7789.4|0
1690259400000|2023-07-25 04:30:00|7795.2|7790.2|7794.9|7789.9|7796.5|7791.5|7794.5|7789.5|0
1690259700000|2023-07-25 04:35:00|7795|7790|7794.4|7789.4|7795.2|7790.2|7794.4|7789.4|0
1690260000000|2023-07-25 04:40:00|7794.3|7789.3|7794.2|7789.2|7794.6|7789.6|7793.7|7788.7|0
1690260300000|2023-07-25 04:45:00|7794.3|7789.3|7795.2|7790.2|7795.2|7790.2|7794|7789|0
1690260600000|2023-07-25 04:50:00|7795.1|7790.1|7793.9|7788.9|7795.2|7790.2|7793.6|7788.6|0
1690260900000|2023-07-25 04:55:00|7794|7789|7793|7788|7794.3|7789.3|7792.7|7787.7|0
1690261200000|2023-07-25 05:00:00|7793.2|7788.2|7793.9|7788.9|7794.5|7789.5|7792.7|7787.7|0
1690261500000|2023-07-25 05:05:00|7794|7789|7794.2|7789.2|7795.6|7790.6|7793.6|7788.6|0
1690261800000|2023-07-25 05:10:00|7794.1|7789.1|7795.4|7790.4|7795.6|7790.6|7794.1|7789.1|0
1690262100000|2023-07-25 05:15:00|7795.5|7790.5|7794.5|7789.5|7795.7|7790.7|7794.3|7789.3|0
1690262400000|2023-07-25 05:20:00|7794.4|7789.4|7793.9|7788.9|7794.5|7789.5|7793.3|7788.3|0
1690262700000|2023-07-25 05:25:00|7794|7789|7792.7|7787.7|7794|7789|7792.3|7787.3|0
1690263000000|2023-07-25 05:30:00|7793|7788|7792.7|7787.7|7793.5|7788.5|7792.3|7787.3|0
1690263300000|2023-07-25 05:35:00|7792.9|7787.9|7795|7790|7795.7|7790.7|7792.7|7787.7|0
1690263600000|2023-07-25 05:40:00|7794.9|7789.9|7794.9|7789.9|7795.9|7790.9|7794.5|7789.5|0
1690263900000|2023-07-25 05:45:00|7794.8|7789.8|7794.4|7789.4|7795|7790|7793.6|7788.6|0
1690264200000|2023-07-25 05:50:00|7794.2|7789.2|7794.9|7789.9|7795|7790|7792.8|7787.8|0
1690264500000|2023-07-25 05:55:00|7794.8|7789.8|7796.8|7791.8|7797.2|7792.2|7794.8|7789.8|0
1690264800000|2023-07-25 06:00:00|7796.7|7791.7|7795.9|7790.9|7797.5|7792.5|7793.8|7788.8|0
1690265100000|2023-07-25 06:05:00|7796.3|7791.3|7799.2|7794.2|7799.5|7794.5|7795.8|7790.8|0
1690265400000|2023-07-25 06:10:00|7799.4|7794.4|7800.7|7795.7|7800.8|7795.8|7799.1|7794.1|0
1690265700000|2023-07-25 06:15:00|7800.6|7795.6|7803|7798|7803.9|7798.9|7799.9|7794.9|0
1690266000000|2023-07-25 06:20:00|7803.1|7798.1|7804.1|7799.1|7804.3|7799.3|7802|7797|0
1690266300000|2023-07-25 06:25:00|7804|7799|7812.7|7807.7|7812.7|7807.7|7803.8|7798.8|0
1690266600000|2023-07-25 06:30:00|7812.5|7807.5|7811|7806|7812.5|7807.5|7810.4|7805.4|0
1690266900000|2023-07-25 06:35:00|7810.6|7805.6|7812.8|7807.8|7813.2|7808.2|7809.6|7804.6|0
1690267200000|2023-07-25 06:40:00|7812.9|7807.9|7809.5|7804.5|7812.9|7807.9|7809.4|7804.4|0
1690267500000|2023-07-25 06:45:00|7809.4|7804.4|7810.7|7805.7|7811.6|7806.6|7808.9|7803.9|0
1690267800000|2023-07-25 06:50:00|7810.8|7805.8|7811.1|7806.1|7811.7|7806.7|7810.1|7805.1|0
1690268100000|2023-07-25 06:55:00|7810.9|7805.9|7811.6|7806.6|7812.8|7807.8|7810.8|7805.8|0
1690268400000|2023-07-25 07:00:00|7811.7|7806.7|7812.2|7807.2|7815.1|7810.1|7810.9|7805.9|0
1690268700000|2023-07-25 07:05:00|7812.4|7807.4|7807.6|7802.6|7812.9|7807.9|7807.4|7802.4|0
1690269000000|2023-07-25 07:10:00|7807.7|7802.7|7811.1|7806.1|7812.9|7807.9|7807.6|7802.6|0
1690269300000|2023-07-25 07:15:00|7811.3|7806.3|7810.8|7805.8|7813.9|7808.9|7810.1|7805.1|0
1690269600000|2023-07-25 07:20:00|7810.9|7805.9|7812.9|7807.9|7813.2|7808.2|7809.3|7804.3|0
1690269900000|2023-07-25 07:25:00|7812.8|7807.8|7808.6|7803.6|7812.8|7807.8|7808|7803|0
1690270200000|2023-07-25 07:30:00|7808.7|7803.7|7808.2|7803.2|7810.9|7805.9|7806.7|7801.7|0
1690270500000|2023-07-25 07:35:00|7808|7803|7808.5|7803.5|7810.1|7805.1|7807.6|7802.6|0
1690270800000|2023-07-25 07:40:00|7808.6|7803.6|7809.9|7804.9|7810.6|7805.6|7808.3|7803.3|0
1690271100000|2023-07-25 07:45:00|7810|7805|7813.5|7808.5|7813.9|7808.9|7809.3|7804.3|0
1690271400000|2023-07-25 07:50:00|7813.6|7808.6|7812|7807|7814.3|7809.3|7811|7806|0
1690271700000|2023-07-25 07:55:00|7811.9|7806.9|7814|7809|7815.7|7810.7|7811.9|7806.9|0
1690272000000|2023-07-25 08:00:00|7813.9|7808.9|7821.2|7818.2|7821.5|7818.5|7808.1|7805.1|0
1690272300000|2023-07-25 08:05:00|7821.5|7818.5|7826.9|7823.9|7826.9|7823.9|7820.5|7817.5|0
1690272600000|2023-07-25 08:10:00|7827|7824|7827|7824|7829.5|7826.5|7826.3|7823.3|0
1690272900000|2023-07-25 08:15:00|7827.1|7824.1|7832.5|7829.5|7833.3|7830.3|7827.1|7824.1|0
1690273200000|2023-07-25 08:20:00|7832.7|7829.7|7834.4|7831.4|7835.1|7832.1|7832|7829|0
1690273500000|2023-07-25 08:25:00|7834.3|7831.3|7836.5|7833.5|7836.7|7833.7|7832|7829|0
1690273800000|2023-07-25 08:30:00|7836.6|7833.6|7835.4|7832.4|7837.2|7834.2|7835.2|7832.2|0
1690274100000|2023-07-25 08:35:00|7835.3|7832.3|7836.9|7833.9|7837.8|7834.8|7831.8|7828.8|0
1690274400000|2023-07-25 08:40:00|7837|7834|7835.9|7832.9|7838.1|7835.1|7835.2|7832.2|0
1690274700000|2023-07-25 08:45:00|7836.3|7833.3|7841.9|7838.9|7841.9|7838.9|7834.6|7831.6|0
1690275000000|2023-07-25 08:50:00|7841.6|7838.6|7844.5|7841.5|7844.9|7841.9|7841.6|7838.6|0
1690275300000|2023-07-25 08:55:00|7844.8|7841.8|7842.9|7839.9|7844.8|7841.8|7842.2|7839.2|0
1690275600000|2023-07-25 09:00:00|7842.5|7839.5|7842.7|7839.7|7843.6|7840.6|7841|7838|0
1690275900000|2023-07-25 09:05:00|7842.5|7839.5|7842.6|7839.6|7843.8|7840.8|7841.4|7838.4|0
1690276200000|2023-07-25 09:10:00|7842.7|7839.7|7841.9|7838.9|7842.8|7839.8|7840.4|7837.4|0
1690276500000|2023-07-25 09:15:00|7842.3|7839.3|7842.4|7839.4|7845.3|7842.3|7839.3|7836.3|0
1690276800000|2023-07-25 09:20:00|7842.6|7839.6|7841.7|7838.7|7843.3|7840.3|7841.2|7838.2|0
1690277100000|2023-07-25 09:25:00|7841.8|7838.8|7843.6|7840.6|7843.8|7840.8|7841.7|7838.7|0
1690277400000|2023-07-25 09:30:00|7843.2|7840.2|7844.1|7841.1|7844.6|7841.6|7842.9|7839.9|0
1690277700000|2023-07-25 09:35:00|7844|7841|7842.4|7839.4|7844.2|7841.2|7841.1|7838.1|0
1690278000000|2023-07-25 09:40:00|7842.2|7839.2|7842.6|7839.6|7842.6|7839.6|7841.1|7838.1|0
1690278300000|2023-07-25 09:45:00|7842.7|7839.7|7844.7|7841.7|7844.8|7841.8|7841.9|7838.9|0
1690278600000|2023-07-25 09:50:00|7844.4|7841.4|7845.7|7842.7|7846.1|7843.1|7844.4|7841.4|0
1690278900000|2023-07-25 09:55:00|7845.8|7842.8|7845.5|7842.5|7846.8|7843.8|7845.3|7842.3|0
1690279200000|2023-07-25 10:00:00|7845.6|7842.6|7846.1|7843.1|7846.3|7843.3|7844.9|7841.9|0
1690279500000|2023-07-25 10:05:00|7846.2|7843.2|7842.4|7839.4|7849.1|7846.1|7842.4|7839.4|0
1690279800000|2023-07-25 10:10:00|7842.3|7839.3|7836.9|7833.9|7844.8|7841.8|7836.6|7833.6|0
1690280100000|2023-07-25 10:15:00|7836.6|7833.6|7837.4|7834.4|7837.7|7834.7|7835.2|7832.2|0
1690280400000|2023-07-25 10:20:00|7837.2|7834.2|7836.1|7833.1|7837.2|7834.2|7835.4|7832.4|0
1690280700000|2023-07-25 10:25:00|7836.2|7833.2|7834.4|7831.4|7836.8|7833.8|7833.3|7830.3|0
1690281000000|2023-07-25 10:30:00|7834.5|7831.5|7831.7|7828.7|7835.3|7832.3|7831.4|7828.4|0
1690281300000|2023-07-25 10:35:00|7831.6|7828.6|7832|7829|7832|7829|7828.9|7825.9|0
1690281600000|2023-07-25 10:40:00|7831.6|7828.6|7832.6|7829.6|7832.8|7829.8|7830.6|7827.6|0
1690281900000|2023-07-25 10:45:00|7832.8|7829.8|7832.5|7829.5|7833.5|7830.5|7831.9|7828.9|0
1690282200000|2023-07-25 10:50:00|7832.4|7829.4|7832.3|7829.3|7832.8|7829.8|7830.3|7827.3|0
1690282500000|2023-07-25 10:55:00|7832.4|7829.4|7833.1|7830.1|7833.1|7830.1|7831.9|7828.9|0
1690282800000|2023-07-25 11:00:00|7835|7832|7841.7|7838.7|7842.5|7839.5|7834.2|7831.2|0
1690283100000|2023-07-25 11:05:00|7842|7839|7838.3|7835.3|7842|7839|7837.7|7834.7|0
1690283400000|2023-07-25 11:10:00|7838.4|7835.4|7839.7|7836.7|7839.9|7836.9|7838|7835|0
1690283700000|2023-07-25 11:15:00|7839.9|7836.9|7842.9|7839.9|7843.3|7840.3|7839.6|7836.6|0
1690284000000|2023-07-25 11:20:00|7842.8|7839.8|7843.4|7840.4|7843.8|7840.8|7841.2|7838.2|0
1690284300000|2023-07-25 11:25:00|7843.2|7840.2|7844.8|7841.8|7845|7842|7842.7|7839.7|0
1690284600000|2023-07-25 11:30:00|7844.7|7841.7|7841|7838|7845.1|7842.1|7841|7838|0
1690284900000|2023-07-25 11:35:00|7841.1|7838.1|7839.7|7836.7|7841.1|7838.1|7839.2|7836.2|0
1690285200000|2023-07-25 11:40:00|7839.4|7836.4|7837|7834|7839.6|7836.6|7836.5|7833.5|0
1690285500000|2023-07-25 11:45:00|7836.9|7833.9|7837.1|7834.1|7837.7|7834.7|7836.3|7833.3|0
1690285800000|2023-07-25 11:50:00|7836.9|7833.9|7838.9|7835.9|7839.1|7836.1|7836.9|7833.9|0
1690286100000|2023-07-25 11:55:00|7839|7836|7842.6|7839.6|7842.6|7839.6|7839|7836|0
1690286400000|2023-07-25 12:00:00|7842.7|7839.7|7843|7840|7845.2|7842.2|7842.4|7839.4|0
1690286700000|2023-07-25 12:05:00|7842.8|7839.8|7842.7|7839.7|7844|7841|7841.2|7838.2|0
1690287000000|2023-07-25 12:10:00|7842.8|7839.8|7840.9|7837.9|7843|7840|7840.1|7837.1|0
1690287300000|2023-07-25 12:15:00|7840.8|7837.8|7838.1|7835.1|7841.1|7838.1|7838|7835|0
1690287600000|2023-07-25 12:20:00|7838.2|7835.2|7837|7834|7838.2|7835.2|7835.8|7832.8|0
1690287900000|2023-07-25 12:25:00|7836.9|7833.9|7841.9|7838.9|7841.9|7838.9|7836.9|7833.9|0
1690288200000|2023-07-25 12:30:00|7842|7839|7840.5|7837.5|7842.4|7839.4|7837.8|7834.8|0
1690288500000|2023-07-25 12:35:00|7840.6|7837.6|7843|7840|7843.6|7840.6|7840.4|7837.4|0
1690288800000|2023-07-25 12:40:00|7843.3|7840.3|7840.8|7837.8|7843.8|7840.8|7839.8|7836.8|0
1690289100000|2023-07-25 12:45:00|7840.9|7837.9|7837.9|7834.9|7841.1|7838.1|7836.6|7833.6|0
1690289400000|2023-07-25 12:50:00|7838|7835|7837.8|7834.8|7839.7|7836.7|7837.7|7834.7|0
1690289700000|2023-07-25 12:55:00|7837.7|7834.7|7836.9|7833.9|7838|7835|7835.4|7832.4|0
1690290000000|2023-07-25 13:00:00|7836.7|7833.7|7831.5|7828.5|7836.7|7833.7|7831.2|7828.2|0
1690290300000|2023-07-25 13:05:00|7831.3|7828.3|7833.9|7830.9|7835.3|7832.3|7831.3|7828.3|0
1690290600000|2023-07-25 13:10:00|7834|7831|7827.4|7824.4|7834.2|7831.2|7827.4|7824.4|0
1690290900000|2023-07-25 13:15:00|7826.8|7823.8|7829.4|7826.4|7831|7828|7826.2|7823.2|0
1690291200000|2023-07-25 13:20:00|7829.5|7826.5|7825.8|7822.8|7830.5|7827.5|7821.8|7818.8|0
1690291500000|2023-07-25 13:25:00|7824.8|7821.8|7829.1|7826.1|7829.7|7826.7|7823.5|7820.5|0
1690291800000|2023-07-25 13:30:00|7829.6|7826.6|7858.3|7856.5|7869.3|7867.5|7829.6|7826.6|0
1690292100000|2023-07-25 13:35:00|7858.4|7856.6|7840.1|7838.3|7861.5|7859.7|7834.9|7833.1|0
1690292400000|2023-07-25 13:40:00|7839.3|7837.5|7854.2|7852.4|7859.6|7857.8|7838.5|7836.7|0
1690292700000|2023-07-25 13:45:00|7853.9|7852.1|7871.2|7869.4|7878.2|7876.4|7853.2|7851.4|0
1690293000000|2023-07-25 13:50:00|7871.4|7869.6|7867.1|7865.3|7874.2|7872.4|7853.7|7851.9|0
1690293300000|2023-07-25 13:55:00|7865.9|7864.1|7879.5|7877.7|7885|7883.2|7861.5|7859.7|0
1690293600000|2023-07-25 14:00:00|7879.7|7877.9|7866.7|7864.9|7886.5|7884.7|7866.1|7864.3|0
1690293900000|2023-07-25 14:05:00|7866.1|7864.3|7853.4|7851.6|7873.2|7871.4|7850.3|7848.5|0
1690294200000|2023-07-25 14:10:00|7852.8|7851|7854.6|7852.8|7859.1|7857.3|7849|7847.2|0
1690294500000|2023-07-25 14:15:00|7854.7|7852.9|7840.6|7838.8|7854.7|7852.9|7835.3|7833.5|0
1690294800000|2023-07-25 14:20:00|7840.3|7838.5|7856.3|7854.5|7858.2|7856.4|7840.3|7838.5|0
1690295100000|2023-07-25 14:25:00|7856.2|7854.4|7841.2|7839.4|7856.4|7854.6|7838.4|7836.6|0
1690295400000|2023-07-25 14:30:00|7841.1|7839.3|7838.4|7836.6|7847.2|7845.4|7829.1|7827.3|0
1690295700000|2023-07-25 14:35:00|7838.2|7836.4|7842.8|7841|7844.2|7842.4|7831|7829.2|0
1690296000000|2023-07-25 14:40:00|7841.7|7839.9|7831.9|7830.1|7844.4|7842.6|7828.4|7826.6|0
1690296300000|2023-07-25 14:45:00|7831.2|7829.4|7831.5|7829.7|7838.3|7836.5|7825.9|7824.1|0
1690296600000|2023-07-25 14:50:00|7831.3|7829.5|7819.9|7818.1|7831.5|7829.7|7814.3|7812.5|0
1690296900000|2023-07-25 14:55:00|7819.8|7818|7821.9|7820.1|7825.7|7823.9|7814.8|7813|0
1690297200000|2023-07-25 15:00:00|7822.2|7820.4|7827.4|7825.6|7830.2|7828.4|7820.6|7818.8|0
1690297500000|2023-07-25 15:05:00|7828.1|7826.3|7839.1|7837.3|7840|7838.2|7824.2|7822.4|0
1690297800000|2023-07-25 15:10:00|7839.8|7838|7846.6|7844.8|7849.2|7847.4|7838.7|7836.9|0
1690298100000|2023-07-25 15:15:00|7847.1|7845.3|7845.2|7843.4|7847.9|7846.1|7838.8|7837|0
1690298400000|2023-07-25 15:20:00|7844.9|7843.1|7840.6|7838.8|7844.9|7843.1|7836|7834.2|0
1690298700000|2023-07-25 15:25:00|7840.1|7838.3|7837.7|7835.9|7846.9|7845.1|7834|7832.2|0
1690299000000|2023-07-25 15:30:00|7838.4|7836.6|7844.5|7842.7|7847.5|7845.7|7836|7834.2|0
1690299300000|2023-07-25 15:35:00|7844.6|7842.8|7853.3|7851.5|7855.9|7854.1|7844.6|7842.8|0
1690299600000|2023-07-25 15:40:00|7854.5|7852.7|7860.9|7859.1|7862.8|7861|7853.3|7851.5|0
1690299900000|2023-07-25 15:45:00|7862.4|7860.6|7858.6|7856.8|7862.9|7861.1|7857|7855.2|0
1690300200000|2023-07-25 15:50:00|7858.1|7856.3|7856.5|7854.7|7860.8|7859|7855.1|7853.3|0
1690300500000|2023-07-25 15:55:00|7856.4|7854.6|7856.1|7854.3|7859.3|7857.5|7853.2|7851.4|0
1690300800000|2023-07-25 16:00:00|7856.5|7854.7|7853.5|7851.7|7856.7|7854.9|7849.1|7847.3|0
1690301100000|2023-07-25 16:05:00|7853.7|7851.9|7860.9|7859.1|7863.8|7862|7853.7|7851.9|0
1690301400000|2023-07-25 16:10:00|7861.2|7859.4|7856.4|7854.6|7861.2|7859.4|7852.1|7850.3|0
1690301700000|2023-07-25 16:15:00|7856.1|7854.3|7861.9|7860.1|7862.1|7860.3|7854|7852.2|0
1690302000000|2023-07-25 16:20:00|7862|7860.2|7856.2|7854.4|7864.4|7862.6|7853|7851.2|0
1690302300000|2023-07-25 16:25:00|7855.9|7854.1|7857.7|7855.9|7858.5|7856.7|7848.8|7847|0
1690302600000|2023-07-25 16:30:00|7857.6|7855.8|7856.9|7855.1|7859.1|7857.3|7849.6|7847.8|0
1690302900000|2023-07-25 16:35:00|7856.7|7854.9|7866.2|7864.4|7866.7|7864.9|7856.7|7854.9|0
1690303200000|2023-07-25 16:40:00|7865.9|7864.1|7863.9|7862.1|7866.3|7864.5|7858.7|7856.9|0
1690303500000|2023-07-25 16:45:00|7864.3|7862.5|7868.2|7866.4|7869.4|7867.6|7864.2|7862.4|0
1690303800000|2023-07-25 16:50:00|7868.1|7866.3|7877|7875.2|7877|7875.2|7868|7866.2|0
1690304100000|2023-07-25 16:55:00|7877.3|7875.5|7879.8|7878|7880.8|7879|7875.6|7873.8|0
1690304400000|2023-07-25 17:00:00|7880.3|7878.5|7880.4|7878.6|7884.8|7883|7875.4|7873.6|0
1690304700000|2023-07-25 17:05:00|7880.9|7879.1|7875.5|7873.7|7881|7879.2|7870.6|7868.8|0
1690305000000|2023-07-25 17:10:00|7874.9|7873.1|7880.4|7878.6|7881.3|7879.5|7874.3|7872.5|0
1690305300000|2023-07-25 17:15:00|7880.2|7878.4|7882.5|7880.7|7886.1|7884.3|7879.4|7877.6|0
1690305600000|2023-07-25 17:20:00|7882.6|7880.8|7887.5|7885.7|7889|7887.2|7882.6|7880.8|0
1690305900000|2023-07-25 17:25:00|7887.6|7885.8|7888|7886.2|7890.4|7888.6|7885.8|7884|0
1690306200000|2023-07-25 17:30:00|7889|7887.2|7891.2|7889.4|7892|7890.2|7886.4|7884.6|0
1690306500000|2023-07-25 17:35:00|7891.1|7889.3|7887.1|7885.3|7893.1|7891.3|7882.3|7880.5|0
1690306800000|2023-07-25 17:40:00|7887|7885.2|7883.3|7881.5|7887.3|7885.5|7880.3|7878.5|0
1690307100000|2023-07-25 17:45:00|7882.9|7881.1|7870.5|7868.7|7883|7881.2|7868.9|7867.1|0
1690307400000|2023-07-25 17:50:00|7870.4|7868.6|7869.8|7868|7872.1|7870.3|7867|7865.2|0
1690307700000|2023-07-25 17:55:00|7870.1|7868.3|7871.7|7869.9|7875.5|7873.7|7869.7|7867.9|0
1690308000000|2023-07-25 18:00:00|7871.4|7869.6|7874.9|7873.1|7876.5|7874.7|7867.7|7865.9|0
1690308300000|2023-07-25 18:05:00|7875|7873.2|7870.7|7868.9|7875.6|7873.8|7869.5|7867.7|0
1690308600000|2023-07-25 18:10:00|7870.2|7868.4|7876.9|7875.1|7877.3|7875.5|7869.4|7867.6|0
1690308900000|2023-07-25 18:15:00|7876.7|7874.9|7879.5|7877.7|7880.2|7878.4|7872.7|7870.9|0
1690309200000|2023-07-25 18:20:00|7879.7|7877.9|7885.4|7883.6|7889|7887.2|7878.9|7877.1|0
1690309500000|2023-07-25 18:25:00|7885.6|7883.8|7883.6|7881.8|7886.1|7884.3|7878.6|7876.8|0
1690309800000|2023-07-25 18:30:00|7883.8|7882|7891.9|7890.1|7892|7890.2|7883.8|7882|0
1690310100000|2023-07-25 18:35:00|7891.8|7890|7891|7889.2|7896.5|7894.7|7890.3|7888.5|0
1690310400000|2023-07-25 18:40:00|7889.9|7888.1|7897.2|7895.4|7897.4|7895.6|7886|7884.2|0
1690310700000|2023-07-25 18:45:00|7897.4|7895.6|7889.7|7887.9|7898.7|7896.9|7889.7|7887.9|0
1690311000000|2023-07-25 18:50:00|7889.9|7888.1|7890.4|7888.6|7893.8|7892|7888.1|7886.3|0
1690311300000|2023-07-25 18:55:00|7890.7|7888.9|7870|7868.2|7890.7|7888.9|7869.2|7867.4|0
1690311600000|2023-07-25 19:00:00|7870.8|7869|7875.9|7874.1|7880.8|7879|7869.3|7867.5|0
1690311900000|2023-07-25 19:05:00|7876.1|7874.3|7879.2|7877.4|7879.3|7877.5|7871.2|7869.4|0
1690312200000|2023-07-25 19:10:00|7879.3|7877.5|7889.8|7888|7890.1|7888.3|7876.1|7874.3|0
1690312500000|2023-07-25 19:15:00|7890.1|7888.3|7883.6|7881.8|7890.6|7888.8|7883.4|7881.6|0
1690312800000|2023-07-25 19:20:00|7883.8|7882|7879.2|7877.4|7888|7886.2|7877.8|7876|0
1690313100000|2023-07-25 19:25:00|7878.9|7877.1|7880|7878.2|7882.8|7881|7877.4|7875.6|0
1690313400000|2023-07-25 19:30:00|7879.6|7877.8|7876.4|7874.6|7881.6|7879.8|7872|7870.2|0
1690313700000|2023-07-25 19:35:00|7876|7874.2|7878.7|7876.9|7883.7|7881.9|7874.4|7872.6|0
1690314000000|2023-07-25 19:40:00|7877.8|7876|7873.1|7871.3|7880.7|7878.9|7871.9|7870.1|0
1690314300000|2023-07-25 19:45:00|7872.4|7870.6|7869.1|7867.3|7873.1|7871.3|7864.4|7862.6|0
1690314600000|2023-07-25 19:50:00|7865.8|7864|7865.4|7863.6|7871.6|7869.8|7859.8|7858|0
1690314900000|2023-07-25 19:55:00|7863.2|7861.4|7854.6|7852.8|7863.2|7861.4|7852.2|7850.4|0
1690315200000|2023-07-25 20:00:00|7855.2|7852.2|7847.3|7844.3|7869.9|7866.9|7806.6|7803.6|0
1690315500000|2023-07-25 20:05:00|7847.2|7844.2|7892.5|7889.5|7893.2|7890.2|7846.6|7843.6|0
1690315800000|2023-07-25 20:10:00|7892.4|7889.4|7904.6|7901.6|7907.9|7904.9|7875.9|7872.9|0
1690316100000|2023-07-25 20:15:00|7904.4|7901.4|7897|7894|7914.8|7911.8|7895.6|7892.6|0
1690316400000|2023-07-25 20:20:00|7896.9|7893.9|7909|7906|7914.3|7911.3|7895.8|7892.8|0
1690316700000|2023-07-25 20:25:00|7908.8|7905.8|7906.2|7903.2|7911.1|7908.1|7899.9|7896.9|0
1690317000000|2023-07-25 20:30:00|7906.4|7903.4|7908.1|7905.1|7912|7909|7906.1|7903.1|0
1690317300000|2023-07-25 20:35:00|7908|7905|7915.6|7912.6|7916.3|7913.3|7906.6|7903.6|0
1690317600000|2023-07-25 20:40:00|7916|7913|7917.2|7914.2|7919.2|7916.2|7914.7|7911.7|0
1690317900000|2023-07-25 20:45:00|7917.3|7914.3|7914.9|7911.9|7920.1|7917.1|7908.7|7905.7|0
1690318200000|2023-07-25 20:50:00|7914.8|7911.8|7923.7|7920.7|7924.4|7921.4|7913.5|7910.5|0
1690318500000|2023-07-25 20:55:00|7924|7921|7930.4|7927.4|7931.1|7928.1|7923.8|7920.8|0
1690318800000|2023-07-25 21:00:00|7930.8|7927.8|7929.6|7926.6|7932.4|7929.4|7926.2|7923.2|0
1690319100000|2023-07-25 21:05:00|7929.8|7926.8|7928.8|7925.8|7933.1|7930.1|7928.6|7925.6|0
1690319400000|2023-07-25 21:10:00|7928.5|7925.5|7923.1|7920.1|7932.6|7929.6|7922.6|7919.6|0
1690319700000|2023-07-25 21:15:00|7923|7920|7924.2|7921.2|7924.2|7921.2|7921.2|7918.2|0
1690320000000|2023-07-25 21:20:00|7924.4|7921.4|7925.4|7922.4|7926.9|7923.9|7922.5|7919.5|0
1690320300000|2023-07-25 21:25:00|7925.3|7922.3|7913.3|7910.3|7925.3|7922.3|7912.5|7909.5|0
1690320600000|2023-07-25 21:30:00|7913.5|7910.5|7901|7898|7917.2|7914.2|7901|7898|0
1690320900000|2023-07-25 21:35:00|7900.8|7897.8|7901.6|7898.6|7902.5|7899.5|7891.8|7888.8|0
1690321200000|2023-07-25 21:40:00|7901.3|7898.3|7908.4|7905.4|7919.5|7916.5|7898.6|7895.6|0
1690321500000|2023-07-25 21:45:00|7908.9|7905.9|7917.4|7914.4|7918.1|7915.1|7908.2|7905.2|0
1690321800000|2023-07-25 21:50:00|7917.3|7914.3|7922.8|7919.8|7925.7|7922.7|7917.2|7914.2|0
1690322100000|2023-07-25 21:55:00|7922.7|7919.7|7931.8|7928.8|7950.3|7947.3|7921.5|7918.5|0
1690322400000|2023-07-25 22:00:00|7931.1|7928.1|7911.9|7908.9|7960.5|7957.5|7911.4|7908.4|0
1690322700000|2023-07-25 22:05:00|7911.2|7908.2|7883.7|7880.7|7911.2|7908.2|7882.1|7879.1|0
1690323000000|2023-07-25 22:10:00|7884|7881|7864|7861|7885.4|7882.4|7860.4|7857.4|0
1690323300000|2023-07-25 22:15:00|7863.9|7860.9|7849.6|7846.6|7864.6|7861.6|7848.9|7845.9|0
1690323600000|2023-07-25 22:20:00|7848.8|7845.8|7856.1|7853.1|7862.1|7859.1|7845.1|7842.1|0
1690323900000|2023-07-25 22:25:00|7856|7853|7852.3|7849.3|7856|7853|7850.7|7847.7|0
1690324200000|2023-07-25 22:30:00|7852.2|7849.2|7850.6|7847.6|7854.7|7851.7|7850.5|7847.5|0
1690324500000|2023-07-25 22:35:00|7850.5|7847.5|7852.1|7849.1|7852.9|7849.9|7848.7|7845.7|0
1690324800000|2023-07-25 22:40:00|7852.2|7849.2|7857.4|7854.4|7861|7858|7851.5|7848.5|0
1690325100000|2023-07-25 22:45:00|7857.6|7854.6|7860.1|7857.1|7862.9|7859.9|7857.6|7854.6|0
1690325400000|2023-07-25 22:50:00|7860|7857|7860.5|7857.5|7863.4|7860.4|7859.2|7856.2|0
1690325700000|2023-07-25 22:55:00|7860.4|7857.4|7860.7|7857.7|7863.4|7860.4|7859.8|7856.8|0
1690326000000|2023-07-25 23:00:00|7860.9|7857.9|7862|7859|7863.6|7860.6|7859.7|7856.7|0
1690326300000|2023-07-25 23:05:00|7861.9|7858.9|7855|7852|7861.9|7858.9|7854.9|7851.9|0
1690326600000|2023-07-25 23:10:00|7855.1|7852.1|7849.4|7846.4|7855.7|7852.7|7849.4|7846.4|0
1690326900000|2023-07-25 23:15:00|7849.5|7846.5|7845.7|7842.7|7849.9|7846.9|7844.7|7841.7|0
1690327200000|2023-07-25 23:20:00|7846|7843|7848.1|7845.1|7850|7847|7845.1|7842.1|0
1690327500000|2023-07-25 23:25:00|7848|7845|7851.2|7848.2|7851.5|7848.5|7847.5|7844.5|0
1690327800000|2023-07-25 23:30:00|7851|7848|7848.9|7845.9|7851.5|7848.5|7847.7|7844.7|0
1690328100000|2023-07-25 23:35:00|7849|7846|7851.3|7848.3|7851.5|7848.5|7848.4|7845.4|0
1690328400000|2023-07-25 23:40:00|7851.6|7848.6|7851.5|7848.5|7852.7|7849.7|7849.8|7846.8|0
1690328700000|2023-07-25 23:45:00|7851.6|7848.6|7848.7|7845.7|7852.3|7849.3|7847|7844|0
1690329000000|2023-07-25 23:50:00|7848.8|7845.8|7848.7|7845.7|7849.6|7846.6|7847.5|7844.5|0
1690329300000|2023-07-25 23:55:00|7848.8|7845.8|7857|7852|7857|7852.6|7847.5|7844.5|0
1690329600000|2023-07-26 00:00:00|7857.1|7852.1|7856.4|7851.4|7859.4|7854.4|7855.7|7850.7|0
1690329900000|2023-07-26 00:05:00|7856.3|7851.3|7858.8|7853.8|7858.8|7853.8|7855.3|7850.3|0
1690330200000|2023-07-26 00:10:00|7858.7|7853.7|7857.3|7852.3|7859.2|7854.2|7857.1|7852.1|0
1690330500000|2023-07-26 00:15:00|7857.4|7852.4|7855.2|7850.2|7858|7853|7854.3|7849.3|0
1690330800000|2023-07-26 00:20:00|7855.3|7850.3|7855.2|7850.2|7856.6|7851.6|7854.1|7849.1|0
1690331100000|2023-07-26 00:25:00|7855.3|7850.3|7857|7852|7857.3|7852.3|7854.8|7849.8|0
1690331400000|2023-07-26 00:30:00|7857.1|7852.1|7855.6|7850.6|7857.5|7852.5|7854.7|7849.7|0
1690331700000|2023-07-26 00:35:00|7855.7|7850.7|7856.2|7851.2|7857.7|7852.7|7855.6|7850.6|0
1690332000000|2023-07-26 00:40:00|7856.3|7851.3|7856.4|7851.4|7857.2|7852.2|7855.9|7850.9|0
1690332300000|2023-07-26 00:45:00|7856.3|7851.3|7855.3|7850.3|7856.4|7851.4|7854.7|7849.7|0
1690332600000|2023-07-26 00:50:00|7855.4|7850.4|7855.3|7850.3|7855.7|7850.7|7854.2|7849.2|0
1690332900000|2023-07-26 00:55:00|7855.2|7850.2|7855.5|7850.5|7855.9|7850.9|7854.2|7849.2|0
1690333200000|2023-07-26 01:00:00|7855.4|7850.4|7856.1|7851.1|7856.7|7851.7|7854.2|7849.2|0
1690333500000|2023-07-26 01:05:00|7856.2|7851.2|7855.7|7850.7|7856.7|7851.7|7855.7|7850.7|0
1690333800000|2023-07-26 01:10:00|7855.5|7850.5|7857.5|7852.5|7857.6|7852.6|7854.6|7849.6|0
1690334100000|2023-07-26 01:15:00|7857.6|7852.6|7858.2|7853.2|7858.6|7853.6|7855.6|7850.6|0
1690334400000|2023-07-26 01:20:00|7858.1|7853.1|7856.8|7851.8|7859.1|7854.1|7856.5|7851.5|0
1690334700000|2023-07-26 01:25:00|7856.7|7851.7|7857|7852|7857.5|7852.5|7855.7|7850.7|0
1690335000000|2023-07-26 01:30:00|7856.9|7851.9|7855.4|7850.4|7859.5|7854.5|7855.1|7850.1|0
1690335300000|2023-07-26 01:35:00|7855.5|7850.5|7854.4|7849.4|7855.9|7850.9|7854.1|7849.1|0
1690335600000|2023-07-26 01:40:00|7854.5|7849.5|7855.5|7850.5|7855.7|7850.7|7853.2|7848.2|0
1690335900000|2023-07-26 01:45:00|7855.6|7850.6|7857.9|7852.9|7858|7853|7854.5|7849.5|0
1690336200000|2023-07-26 01:50:00|7858.2|7853.2|7859.5|7854.5|7860|7855|7857.8|7852.8|0
1690336500000|2023-07-26 01:55:00|7859.4|7854.4|7859|7854|7860|7855|7858.1|7853.1|0
1690336800000|2023-07-26 02:00:00|7858.9|7853.9|7858.6|7853.6|7859.7|7854.7|7857.9|7852.9|0
1690337100000|2023-07-26 02:05:00|7858.5|7853.5|7858.5|7853.5|7858.6|7853.6|7856.4|7851.4|0
1690337400000|2023-07-26 02:10:00|7858.4|7853.4|7856.2|7851.2|7858.4|7853.4|7855.8|7850.8|0
1690337700000|2023-07-26 02:15:00|7856.3|7851.3|7858.9|7853.9|7859.3|7854.3|7856.1|7851.1|0
1690338000000|2023-07-26 02:20:00|7858.8|7853.8|7858.2|7853.2|7859.4|7854.4|7857.2|7852.2|0
1690338300000|2023-07-26 02:25:00|7858.4|7853.4|7859.4|7854.4|7859.6|7854.6|7858.1|7853.1|0
1690338600000|2023-07-26 02:30:00|7859.3|7854.3|7858.7|7853.7|7859.8|7854.8|7858.5|7853.5|0
1690338900000|2023-07-26 02:35:00|7858.6|7853.6|7858.9|7853.9|7859|7854|7858.3|7853.3|0
1690339200000|2023-07-26 02:40:00|7858.7|7853.7|7859.7|7854.7|7859.9|7854.9|7858.3|7853.3|0
1690339500000|2023-07-26 02:45:00|7859.6|7854.6|7859.7|7854.7|7861.9|7856.9|7859.1|7854.1|0
1690339800000|2023-07-26 02:50:00|7859.8|7854.8|7860|7855|7860.4|7855.4|7859.4|7854.4|0
1690340100000|2023-07-26 02:55:00|7860.1|7855.1|7860.1|7855.1|7860.7|7855.7|7859.4|7854.4|0
1690340400000|2023-07-26 03:00:00|7860.2|7855.2|7860.4|7855.4|7860.4|7855.4|7859.7|7854.7|0
1690340700000|2023-07-26 03:05:00|7860.5|7855.5|7861.9|7856.9|7862.3|7857.3|7860|7855|0
1690341000000|2023-07-26 03:10:00|7861.7|7856.7|7864.8|7859.8|7865.1|7860.1|7861.7|7856.7|0
1690341300000|2023-07-26 03:15:00|7864.7|7859.7|7866.4|7861.4|7866.7|7861.7|7864.6|7859.6|0
1690341600000|2023-07-26 03:20:00|7866.2|7861.2|7866.4|7861.4|7868.7|7863.7|7866.2|7861.2|0
1690341900000|2023-07-26 03:25:00|7866.5|7861.5|7866.4|7861.4|7867.2|7862.2|7865.6|7860.6|0
1690342200000|2023-07-26 03:30:00|7866.2|7861.2|7865.1|7860.1|7866.6|7861.6|7864.8|7859.8|0
1690342500000|2023-07-26 03:35:00|7865|7860|7865.1|7860.1|7866.3|7861.3|7864.3|7859.3|0
1690342800000|2023-07-26 03:40:00|7865|7860|7865.3|7860.3|7865.4|7860.4|7864.1|7859.1|0
1690343100000|2023-07-26 03:45:00|7865.2|7860.2|7864.3|7859.3|7865.4|7860.4|7864.2|7859.2|0
1690343400000|2023-07-26 03:50:00|7864.2|7859.2|7864.6|7859.6|7864.7|7859.7|7863.7|7858.7|0
1690343700000|2023-07-26 03:55:00|7864.5|7859.5|7864.3|7859.3|7865.1|7860.1|7864.1|7859.1|0
1690344000000|2023-07-26 04:00:00|7864.4|7859.4|7865.3|7860.3|7865.8|7860.8|7864.1|7859.1|0
1690344300000|2023-07-26 04:05:00|7865.2|7860.2|7864.7|7859.7|7865.3|7860.3|7864.5|7859.5|0
1690344600000|2023-07-26 04:10:00|7864.9|7859.9|7867|7862|7867.6|7862.6|7864.9|7859.9|0
1690344900000|2023-07-26 04:15:00|7867.1|7862.1|7867.8|7862.8|7867.8|7862.8|7866.7|7861.7|0
1690345200000|2023-07-26 04:20:00|7867.6|7862.6|7867.5|7862.5|7868.2|7863.2|7866.8|7861.8|0
1690345500000|2023-07-26 04:25:00|7867.6|7862.6|7867.5|7862.5|7867.8|7862.8|7866.6|7861.6|0
1690345800000|2023-07-26 04:30:00|7867.7|7862.7|7865.4|7860.4|7868.3|7863.3|7865.4|7860.4|0
1690346100000|2023-07-26 04:35:00|7865.3|7860.3|7866.5|7861.5|7866.8|7861.8|7865.1|7860.1|0
1690346400000|2023-07-26 04:40:00|7866.4|7861.4|7865.6|7860.6|7866.5|7861.5|7865.6|7860.6|0
1690346700000|2023-07-26 04:45:00|7865.4|7860.4|7865.6|7860.6|7865.9|7860.9|7865.1|7860.1|0
1690347000000|2023-07-26 04:50:00|7865.7|7860.7|7865.3|7860.3|7865.9|7860.9|7864.5|7859.5|0
1690347300000|2023-07-26 04:55:00|7865.1|7860.1|7862.6|7857.6|7865.2|7860.2|7861.9|7856.9|0
1690347600000|2023-07-26 05:00:00|7862.5|7857.5|7861.6|7856.6|7863.5|7858.5|7859.8|7854.8|0
1690347900000|2023-07-26 05:05:00|7861.5|7856.5|7860.8|7855.8|7861.8|7856.8|7859.3|7854.3|0
1690348200000|2023-07-26 05:10:00|7860.9|7855.9|7859.3|7854.3|7860.9|7855.9|7858.9|7853.9|0
1690348500000|2023-07-26 05:15:00|7859.4|7854.4|7859.8|7854.8|7860.2|7855.2|7858.6|7853.6|0
1690348800000|2023-07-26 05:20:00|7859.9|7854.9|7859.8|7854.8|7860.8|7855.8|7859.3|7854.3|0
1690349100000|2023-07-26 05:25:00|7859.5|7854.5|7860.3|7855.3|7861.3|7856.3|7858.2|7853.2|0
1690349400000|2023-07-26 05:30:00|7860.1|7855.1|7859.9|7854.9|7860.5|7855.5|7859.2|7854.2|0
1690349700000|2023-07-26 05:35:00|7860|7855|7859.3|7854.3|7860.3|7855.3|7858.8|7853.8|0
1690350000000|2023-07-26 05:40:00|7859.5|7854.5|7860.3|7855.3|7860.4|7855.4|7858.9|7853.9|0
1690350300000|2023-07-26 05:45:00|7860.5|7855.5|7859.9|7854.9|7861.9|7856.9|7859.9|7854.9|0
1690350600000|2023-07-26 05:50:00|7860|7855|7861.3|7856.3|7862.2|7857.2|7859.1|7854.1|0
1690350900000|2023-07-26 05:55:00|7861.4|7856.4|7860.2|7855.2|7862.2|7857.2|7860.1|7855.1|0
1690351200000|2023-07-26 06:00:00|7860.1|7855.1|7861.2|7856.2|7861.6|7856.6|7858.6|7853.6|0
1690351500000|2023-07-26 06:05:00|7861.1|7856.1|7862.1|7857.1|7862.3|7857.3|7860.7|7855.7|0
1690351800000|2023-07-26 06:10:00|7862|7857|7863.2|7858.2|7863.2|7858.2|7861.2|7856.2|0
1690352100000|2023-07-26 06:15:00|7863|7858|7867.1|7862.1|7867.6|7862.6|7863|7858|0
1690352400000|2023-07-26 06:20:00|7867.2|7862.2|7867.6|7862.6|7867.8|7862.8|7865.3|7860.3|0
1690352700000|2023-07-26 06:25:00|7867.7|7862.7|7868.6|7863.6|7869.1|7864.1|7866.2|7861.2|0
1690353000000|2023-07-26 06:30:00|7868.4|7863.4|7869.9|7864.9|7870.5|7865.5|7867.6|7862.6|0
1690353300000|2023-07-26 06:35:00|7869.7|7864.7|7870.3|7865.3|7871.9|7866.9|7869.4|7864.4|0
1690353600000|2023-07-26 06:40:00|7870.2|7865.2|7870.2|7865.2|7870.8|7865.8|7868.7|7863.7|0
1690353900000|2023-07-26 06:45:00|7870.3|7865.3|7871.4|7866.4|7872.4|7867.4|7870.1|7865.1|0
1690354200000|2023-07-26 06:50:00|7871.3|7866.3|7871.4|7866.4|7873|7868|7871.1|7866.1|0
1690354500000|2023-07-26 06:55:00|7871.3|7866.3|7871.1|7866.1|7871.7|7866.7|7869.6|7864.6|0
1690354800000|2023-07-26 07:00:00|7871|7866|7872.1|7867.1|7872.7|7867.7|7869.1|7864.1|0
1690355100000|2023-07-26 07:05:00|7872|7867|7873.1|7868.1|7874.1|7869.1|7870.2|7865.2|0
1690355400000|2023-07-26 07:10:00|7873|7868|7868.3|7863.3|7873.5|7868.5|7868.1|7863.1|0
1690355700000|2023-07-26 07:15:00|7868.4|7863.4|7870.2|7865.2|7870.9|7865.9|7867.5|7862.5|0
1690356000000|2023-07-26 07:20:00|7870.1|7865.1|7870.3|7865.3|7870.7|7865.7|7868|7863|0
1690356300000|2023-07-26 07:25:00|7870.2|7865.2|7869.6|7864.6|7870.8|7865.8|7867.2|7862.2|0
1690356600000|2023-07-26 07:30:00|7869.5|7864.5|7875.3|7870.3|7875.6|7870.6|7868.4|7863.4|0
1690356900000|2023-07-26 07:35:00|7875.2|7870.2|7875.7|7870.7|7877.4|7872.4|7874.4|7869.4|0
1690357200000|2023-07-26 07:40:00|7875.8|7870.8|7875.7|7870.7|7875.9|7870.9|7871.2|7866.2|0
1690357500000|2023-07-26 07:45:00|7875.5|7870.5|7874.4|7869.4|7877.4|7872.4|7874.2|7869.2|0
1690357800000|2023-07-26 07:50:00|7874.5|7869.5|7872.6|7867.6|7874.6|7869.6|7870.5|7865.5|0
1690358100000|2023-07-26 07:55:00|7872.5|7867.5|7870.8|7865.8|7872.5|7867.5|7870|7865|0
1690358400000|2023-07-26 08:00:00|7870.9|7865.9|7866.2|7863.2|7872.4|7867.4|7860.1|7857.1|0
1690358700000|2023-07-26 08:05:00|7866.1|7863.1|7867.1|7864.1|7868.8|7865.8|7863.5|7860.5|0
1690359000000|2023-07-26 08:10:00|7866.8|7863.8|7861.1|7858.1|7866.8|7863.8|7858.1|7855.1|0
1690359300000|2023-07-26 08:15:00|7861.3|7858.3|7866|7863|7866.6|7863.6|7861|7858|0
1690359600000|2023-07-26 08:20:00|7865.8|7862.8|7864.8|7861.8|7867.7|7864.7|7864.6|7861.6|0
1690359900000|2023-07-26 08:25:00|7864.7|7861.7|7865.7|7862.7|7866.2|7863.2|7864.1|7861.1|0
1690360200000|2023-07-26 08:30:00|7865.6|7862.6|7866.9|7863.9|7867.8|7864.8|7863.5|7860.5|0
1690360500000|2023-07-26 08:35:00|7867|7864|7863.4|7860.4|7867.1|7864.1|7861.3|7858.3|0
1690360800000|2023-07-26 08:40:00|7863.5|7860.5|7862.7|7859.7|7863.9|7860.9|7861.8|7858.8|0
1690361100000|2023-07-26 08:45:00|7863|7860|7862.4|7859.4|7865.7|7862.7|7861.7|7858.7|0
1690361400000|2023-07-26 08:50:00|7862.5|7859.5|7855.4|7852.4|7862.5|7859.5|7854.4|7851.4|0
1690361700000|2023-07-26 08:55:00|7855.2|7852.2|7855.3|7852.3|7857.1|7854.1|7853.5|7850.5|0
1690362000000|2023-07-26 09:00:00|7855.1|7852.1|7858.6|7855.6|7858.6|7855.6|7855.1|7852.1|0
1690362300000|2023-07-26 09:05:00|7858.2|7855.2|7858.1|7855.1|7860|7857|7857.9|7854.9|0
1690362600000|2023-07-26 09:10:00|7858.3|7855.3|7855.6|7852.6|7859.1|7856.1|7855.6|7852.6|0
1690362900000|2023-07-26 09:15:00|7855.8|7852.8|7856|7853|7857.2|7854.2|7854.9|7851.9|0
1690363200000|2023-07-26 09:20:00|7856.1|7853.1|7860.8|7857.8|7860.8|7857.8|7855.5|7852.5|0
1690363500000|2023-07-26 09:25:00|7861|7858|7860.2|7857.2|7861.3|7858.3|7859.9|7856.9|0
1690363800000|2023-07-26 09:30:00|7860.1|7857.1|7863.6|7860.6|7863.9|7860.9|7860.1|7857.1|0
1690364100000|2023-07-26 09:35:00|7863.9|7860.9|7859.7|7856.7|7864.7|7861.7|7859.2|7856.2|0
1690364400000|2023-07-26 09:40:00|7859.6|7856.6|7858.8|7855.8|7859.8|7856.8|7857.8|7854.8|0
1690364700000|2023-07-26 09:45:00|7859|7856|7860|7857|7860.6|7857.6|7858.9|7855.9|0
1690365000000|2023-07-26 09:50:00|7860.1|7857.1|7858.9|7855.9|7860.3|7857.3|7858.6|7855.6|0
1690365300000|2023-07-26 09:55:00|7858.8|7855.8|7861|7858|7861.1|7858.1|7858.7|7855.7|0
1690365600000|2023-07-26 10:00:00|7860.6|7857.6|7861.2|7858.2|7861.7|7858.7|7860.4|7857.4|0
1690365900000|2023-07-26 10:05:00|7861.3|7858.3|7860.9|7857.9|7861.6|7858.6|7860.6|7857.6|0
1690366200000|2023-07-26 10:10:00|7861|7858|7858.8|7855.8|7861.4|7858.4|7858.8|7855.8|0
1690366500000|2023-07-26 10:15:00|7858.9|7855.9|7857|7854|7859.7|7856.7|7857|7854|0
1690366800000|2023-07-26 10:20:00|7857.1|7854.1|7847.1|7844.1|7857.1|7854.1|7847.1|7844.1|0
1690367100000|2023-07-26 10:25:00|7847.4|7844.4|7848.1|7845.1|7848.2|7845.2|7844|7841|0
1690367400000|2023-07-26 10:30:00|7848|7845|7852.1|7849.1|7852.3|7849.3|7847.3|7844.3|0
1690367700000|2023-07-26 10:35:00|7852|7849|7850.9|7847.9|7854.5|7851.5|7850.8|7847.8|0
1690368000000|2023-07-26 10:40:00|7850.8|7847.8|7847.9|7844.9|7850.9|7847.9|7847.7|7844.7|0
1690368300000|2023-07-26 10:45:00|7847.8|7844.8|7848.8|7845.8|7849|7846|7847.4|7844.4|0
1690368600000|2023-07-26 10:50:00|7848.6|7845.6|7845.4|7842.4|7848.9|7845.9|7844.7|7841.7|0
1690368900000|2023-07-26 10:55:00|7846.5|7843.5|7845.6|7842.6|7847.2|7844.2|7844.5|7841.5|0
1690369200000|2023-07-26 11:00:00|7845.7|7842.7|7852.7|7849.7|7852.8|7849.8|7845.7|7842.7|0
1690369500000|2023-07-26 11:05:00|7852.8|7849.8|7853.1|7850.1|7856.4|7853.4|7852.5|7849.5|0
1690369800000|2023-07-26 11:10:00|7852.9|7849.9|7855.7|7852.7|7855.9|7852.9|7852.2|7849.2|0
1690370100000|2023-07-26 11:15:00|7855.6|7852.6|7862.5|7859.5|7862.8|7859.8|7855.1|7852.1|0
1690370400000|2023-07-26 11:20:00|7862.6|7859.6|7863.6|7860.6|7864.4|7861.4|7860.9|7857.9|0
1690370700000|2023-07-26 11:25:00|7863.7|7860.7|7859|7856|7863.7|7860.7|7859|7856|0
1690371000000|2023-07-26 11:30:00|7858.9|7855.9|7855.5|7852.5|7859.1|7856.1|7854.4|7851.4|0
1690371300000|2023-07-26 11:35:00|7855.4|7852.4|7846.2|7843.2|7855.9|7852.9|7846.2|7843.2|0
1690371600000|2023-07-26 11:40:00|7846.1|7843.1|7853.1|7850.1|7853.5|7850.5|7845.9|7842.9|0
1690371900000|2023-07-26 11:45:00|7853|7850|7854.6|7851.6|7856.1|7853.1|7851.3|7848.3|0
1690372200000|2023-07-26 11:50:00|7854.7|7851.7|7858.2|7855.2|7858.2|7855.2|7853.6|7850.6|0
1690372500000|2023-07-26 11:55:00|7858.1|7855.1|7851.7|7848.7|7858.1|7855.1|7851.5|7848.5|0
1690372800000|2023-07-26 12:00:00|7852.2|7849.2|7849|7846|7852.2|7849.2|7844.3|7841.3|0
1690373100000|2023-07-26 12:05:00|7848.6|7845.6|7838.1|7835.1|7849|7846|7835.6|7832.6|0
1690373400000|2023-07-26 12:10:00|7837.8|7834.8|7840.7|7837.7|7841.6|7838.6|7836.4|7833.4|0
1690373700000|2023-07-26 12:15:00|7840.8|7837.8|7844.9|7841.9|7846.1|7843.1|7840.7|7837.7|0
1690374000000|2023-07-26 12:20:00|7845|7842|7847.1|7844.1|7848|7845|7844|7841|0
1690374300000|2023-07-26 12:25:00|7847|7844|7849.5|7846.5|7849.6|7846.6|7846.3|7843.3|0
1690374600000|2023-07-26 12:30:00|7849.6|7846.6|7859.1|7856.1|7859.4|7856.4|7849.5|7846.5|0
1690374900000|2023-07-26 12:35:00|7859|7856|7853.1|7850.1|7859|7856|7852.8|7849.8|0
1690375200000|2023-07-26 12:40:00|7853|7850|7852.3|7849.3|7853.6|7850.6|7851|7848|0
1690375500000|2023-07-26 12:45:00|7852.2|7849.2|7850.2|7847.2|7852.3|7849.3|7849.2|7846.2|0
1690375800000|2023-07-26 12:50:00|7850.6|7847.6|7845|7842|7851.7|7848.7|7844.2|7841.2|0
1690376100000|2023-07-26 12:55:00|7845.1|7842.1|7839.7|7836.7|7845.3|7842.3|7839.4|7836.4|0
1690376400000|2023-07-26 13:00:00|7839.6|7836.6|7843.7|7840.7|7845.2|7842.2|7839.2|7836.2|0
1690376700000|2023-07-26 13:05:00|7843.6|7840.6|7859.9|7856.9|7860.4|7857.4|7842.5|7839.5|0
1690377000000|2023-07-26 13:10:00|7860|7857|7856.1|7853.1|7861.2|7858.2|7854.8|7851.8|0
1690377300000|2023-07-26 13:15:00|7855.9|7852.9|7859.7|7856.7|7860.8|7857.8|7854.1|7851.1|0
1690377600000|2023-07-26 13:20:00|7859.8|7856.8|7857.7|7854.7|7859.9|7856.9|7854.4|7851.4|0
1690377900000|2023-07-26 13:25:00|7857.1|7854.1|7852.2|7849.2|7860.5|7857.5|7850.9|7847.9|0
1690378200000|2023-07-26 13:30:00|7851.9|7848.9|7792.8|7791|7859.9|7858.1|7785.3|7783.5|0
1690378500000|2023-07-26 13:35:00|7793|7791.2|7801.4|7799.6|7803.4|7801.6|7778|7776.2|0
1690378800000|2023-07-26 13:40:00|7801.6|7799.8|7805.1|7803.3|7817.4|7815.6|7792.6|7790.8|0
1690379100000|2023-07-26 13:45:00|7805.5|7803.7|7816.8|7815|7823.7|7821.9|7800.5|7798.7|0
1690379400000|2023-07-26 13:50:00|7816.2|7814.4|7845|7843.2|7847.4|7845.6|7816.1|7814.3|0
1690379700000|2023-07-26 13:55:00|7844.2|7842.4|7850.6|7848.8|7856.7|7854.9|7831.8|7830|0
1690380000000|2023-07-26 14:00:00|7849.7|7847.9|7846.8|7845|7856.4|7854.6|7838.4|7836.6|0
1690380300000|2023-07-26 14:05:00|7846.7|7844.9|7830.5|7828.7|7849.9|7848.1|7829.5|7827.7|0
1690380600000|2023-07-26 14:10:00|7830.6|7828.8|7839.8|7838|7846|7844.2|7823.8|7822|0
1690380900000|2023-07-26 14:15:00|7839.4|7837.6|7833.9|7832.1|7840.9|7839.1|7832.2|7830.4|0
1690381200000|2023-07-26 14:20:00|7833.8|7832|7836.2|7834.4|7839.8|7838|7820.6|7818.8|0
1690381500000|2023-07-26 14:25:00|7836.7|7834.9|7814.5|7812.7|7838.9|7837.1|7814.5|7812.7|0
1690381800000|2023-07-26 14:30:00|7814.6|7812.8|7810.3|7808.5|7824.3|7822.5|7808.3|7806.5|0
1690382100000|2023-07-26 14:35:00|7810.2|7808.4|7810|7808.2|7821.4|7819.6|7808.7|7806.9|0
1690382400000|2023-07-26 14:40:00|7810.1|7808.3|7804.7|7802.9|7815.1|7813.3|7803|7801.2|0
1690382700000|2023-07-26 14:45:00|7807|7805.2|7783.6|7781.8|7807.6|7805.8|7783.2|7781.4|0
1690383000000|2023-07-26 14:50:00|7783.4|7781.6|7761.5|7759.7|7785.4|7783.6|7760.9|7759.1|0
1690383300000|2023-07-26 14:55:00|7761.6|7759.8|7743.2|7741.4|7761.6|7759.8|7735|7733.2|0
1690383600000|2023-07-26 15:00:00|7743.4|7741.6|7744.5|7742.7|7745.2|7743.4|7727.9|7726.1|0
1690383900000|2023-07-26 15:05:00|7744.6|7742.8|7745.9|7744.1|7750.3|7748.5|7734.5|7732.7|0
1690384200000|2023-07-26 15:10:00|7745.4|7743.6|7763.2|7761.4|7763.4|7761.6|7742.4|7740.6|0
1690384500000|2023-07-26 15:15:00|7763.6|7761.8|7769.7|7767.9|7771.6|7769.8|7756.6|7754.8|0
1690384800000|2023-07-26 15:20:00|7770.3|7768.5|7765|7763.2|7771.6|7769.8|7762.5|7760.7|0
1690385100000|2023-07-26 15:25:00|7764.8|7763|7770.3|7768.5|7779.3|7777.5|7764.7|7762.9|0
1690385400000|2023-07-26 15:30:00|7770.1|7768.3|7778|7776.2|7781.4|7779.6|7769.3|7767.5|0
1690385700000|2023-07-26 15:35:00|7778.1|7776.3|7780|7778.2|7784.9|7783.1|7776.2|7774.4|0
1690386000000|2023-07-26 15:40:00|7780.5|7778.7|7787.2|7785.4|7787.2|7785.4|7776.8|7775|0
1690386300000|2023-07-26 15:45:00|7787.1|7785.3|7787.9|7786.1|7790.3|7788.5|7784|7782.2|0
1690386600000|2023-07-26 15:50:00|7787.7|7785.9|7794.7|7792.9|7801.9|7800.1|7783.6|7781.8|0
1690386900000|2023-07-26 15:55:00|7795.2|7793.4|7791.4|7789.6|7797.7|7795.9|7790.5|7788.7|0
1690387200000|2023-07-26 16:00:00|7791.6|7789.8|7794.2|7792.4|7794.4|7792.6|7784.7|7782.9|0
1690387500000|2023-07-26 16:05:00|7793.9|7792.1|7793.8|7792|7794.4|7792.6|7788.3|7786.5|0
1690387800000|2023-07-26 16:10:00|7793.6|7791.8|7790.2|7788.4|7797.5|7795.7|7789.4|7787.6|0
1690388100000|2023-07-26 16:15:00|7790.5|7788.7|7789|7787.2|7791|7789.2|7784.3|7782.5|0
1690388400000|2023-07-26 16:20:00|7788.7|7786.9|7777.9|7776.1|7789.5|7787.7|7777.1|7775.3|0
1690388700000|2023-07-26 16:25:00|7777.8|7776|7766|7764.2|7777.8|7776|7765.8|7764|0
1690389000000|2023-07-26 16:30:00|7766.2|7764.4|7772.8|7771|7773.8|7772|7764.7|7762.9|0
1690389300000|2023-07-26 16:35:00|7772.7|7770.9|7766|7764.2|7772.9|7771.1|7762.3|7760.5|0
1690389600000|2023-07-26 16:40:00|7765.7|7763.9|7764.3|7762.5|7769.2|7767.4|7762.3|7760.5|0
1690389900000|2023-07-26 16:45:00|7764.1|7762.3|7763.6|7761.8|7767.5|7765.7|7760.5|7758.7|0
1690390200000|2023-07-26 16:50:00|7762.9|7761.1|7758.9|7757.1|7768.6|7766.8|7757.9|7756.1|0
1690390500000|2023-07-26 16:55:00|7759.1|7757.3|7769.7|7767.9|7769.9|7768.1|7758.4|7756.6|0
1690390800000|2023-07-26 17:00:00|7769|7767.2|7775.6|7773.8|7776.9|7775.1|7767.4|7765.6|0
1690391100000|2023-07-26 17:05:00|7775.8|7774|7780.5|7778.7|7781.4|7779.6|7769.6|7767.8|0
1690391400000|2023-07-26 17:10:00|7780.4|7778.6|7782|7780.2|7784.1|7782.3|7780|7778.2|0
1690391700000|2023-07-26 17:15:00|7782.1|7780.3|7774.4|7772.6|7783.5|7781.7|7773.8|7772|0
1690392000000|2023-07-26 17:20:00|7774.7|7772.9|7776|7774.2|7777.5|7775.7|7766.9|7765.1|0
1690392300000|2023-07-26 17:25:00|7775.9|7774.1|7783.3|7781.5|7783.7|7781.9|7775.7|7773.9|0
1690392600000|2023-07-26 17:30:00|7782.5|7780.7|7784.2|7782.4|7784.8|7783|7778.9|7777.1|0
1690392900000|2023-07-26 17:35:00|7783.3|7781.5|7784.2|7782.4|7789.4|7787.6|7781.2|7779.4|0
1690393200000|2023-07-26 17:40:00|7784.1|7782.3|7778.5|7776.7|7784.1|7782.3|7776.6|7774.8|0
1690393500000|2023-07-26 17:45:00|7778.4|7776.6|7784.8|7783|7785|7783.2|7777.2|7775.4|0
1690393800000|2023-07-26 17:50:00|7785|7783.2|7782|7780.2|7787.1|7785.3|7780.6|7778.8|0
1690394100000|2023-07-26 17:55:00|7782.1|7780.3|7781.9|7780.1|7785.5|7783.7|7780.3|7778.5|0
1690394400000|2023-07-26 18:00:00|7778.8|7777|7797.6|7795.8|7804.8|7803|7773.4|7771.6|0
1690394700000|2023-07-26 18:05:00|7798.8|7797|7806.7|7804.9|7807.7|7805.9|7791.3|7789.5|0
1690395000000|2023-07-26 18:10:00|7806.8|7805|7810.5|7808.7|7825.1|7823.3|7805.7|7803.9|0
1690395300000|2023-07-26 18:15:00|7810.7|7808.9|7810.1|7808.3|7815.9|7814.1|7805.8|7804|0
1690395600000|2023-07-26 18:20:00|7810|7808.2|7806.7|7804.9|7814|7812.2|7802.6|7800.8|0
1690395900000|2023-07-26 18:25:00|7805.7|7803.9|7787.1|7785.3|7805.7|7803.9|7781.4|7779.6|0
1690396200000|2023-07-26 18:30:00|7788.2|7786.4|7797.6|7795.8|7811.2|7809.4|7786.7|7784.9|0
1690396500000|2023-07-26 18:35:00|7798.5|7796.7|7851.9|7850.1|7854.2|7852.4|7798.5|7796.7|0
1690396800000|2023-07-26 18:40:00|7852.4|7850.6|7854.8|7853|7865.5|7863.7|7844.8|7843|0
1690397100000|2023-07-26 18:45:00|7856.2|7854.4|7834.4|7832.6|7858.7|7856.9|7829.1|7827.3|0
1690397400000|2023-07-26 18:50:00|7834.5|7832.7|7851|7849.2|7852.2|7850.4|7827.4|7825.6|0
1690397700000|2023-07-26 18:55:00|7850.8|7849|7830.6|7828.8|7851.1|7849.3|7824|7822.2|0
1690398000000|2023-07-26 19:00:00|7833.9|7832.1|7826.6|7824.8|7840.1|7838.3|7822.8|7821|0
1690398300000|2023-07-26 19:05:00|7826.1|7824.3|7779.1|7777.3|7829.8|7828|7771.6|7769.8|0
1690398600000|2023-07-26 19:10:00|7779|7777.2|7786.1|7784.3|7794.6|7792.8|7773|7771.2|0
1690398900000|2023-07-26 19:15:00|7784.1|7782.3|7783.6|7781.8|7796.3|7794.5|7770.6|7768.8|0
1690399200000|2023-07-26 19:20:00|7781.9|7780.1|7791.6|7789.8|7806.6|7804.8|7781.9|7780.1|0
1690399500000|2023-07-26 19:25:00|7791.9|7790.1|7798.3|7796.5|7802.8|7801|7787.1|7785.3|0
1690399800000|2023-07-26 19:30:00|7796.5|7794.7|7805.1|7803.3|7805.1|7803.3|7787.8|7786|0
1690400100000|2023-07-26 19:35:00|7805.2|7803.4|7808.2|7806.4|7812.7|7810.9|7794.5|7792.7|0
1690400400000|2023-07-26 19:40:00|7808.1|7806.3|7828.9|7827.1|7829.7|7827.9|7807.9|7806.1|0
1690400700000|2023-07-26 19:45:00|7831.1|7829.3|7814|7812.2|7831.1|7829.3|7814|7812.2|0
1690401000000|2023-07-26 19:50:00|7811.2|7809.4|7795.3|7793.5|7811.2|7809.4|7787.1|7785.3|0
1690401300000|2023-07-26 19:55:00|7793.2|7791.4|7807.1|7805.3|7807.9|7806.1|7786|7784.2|0
1690401600000|2023-07-26 20:00:00|7807.7|7804.7|7816.7|7813.7|7818|7815|7804.6|7801.6|0
1690401900000|2023-07-26 20:05:00|7816.6|7813.6|7870.6|7867.6|7909|7906|7816.6|7813.6|0
1690402200000|2023-07-26 20:10:00|7870.7|7867.7|7841.3|7838.3|7870.9|7867.9|7803.5|7800.5|0
1690402500000|2023-07-26 20:15:00|7841.4|7838.4|7841.3|7838.3|7850.3|7847.3|7838.2|7835.2|0
1690402800000|2023-07-26 20:20:00|7841.2|7838.2|7847.6|7844.6|7853.8|7850.8|7839.6|7836.6|0
1690403100000|2023-07-26 20:25:00|7847.1|7844.1|7842.1|7839.1|7849.6|7846.6|7838.4|7835.4|0
1690403400000|2023-07-26 20:30:00|7842.2|7839.2|7850.3|7847.3|7851|7848|7836.3|7833.3|0
1690403700000|2023-07-26 20:35:00|7849.8|7846.8|7843|7840|7849.8|7846.8|7840|7837|0
1690404000000|2023-07-26 20:40:00|7842.7|7839.7|7836.3|7833.3|7842.7|7839.7|7835.3|7832.3|0
1690404300000|2023-07-26 20:45:00|7836.2|7833.2|7839|7836|7841.2|7838.2|7834.1|7831.1|0
1690404600000|2023-07-26 20:50:00|7839.1|7836.1|7843.4|7840.4|7843.5|7840.5|7839.1|7836.1|0
1690404900000|2023-07-26 20:55:00|7843.6|7840.6|7846.5|7843.5|7847.1|7844.1|7843.4|7840.4|0
1690405200000|2023-07-26 21:00:00|7846.4|7843.4|7841.6|7838.6|7847.4|7844.4|7840.5|7837.5|0
1690405500000|2023-07-26 21:05:00|7841.5|7838.5|7862.1|7859.1|7864.6|7861.6|7841.5|7838.5|0
1690405800000|2023-07-26 21:10:00|7862|7859|7857.3|7854.3|7862.1|7859.1|7855.5|7852.5|0
1690406100000|2023-07-26 21:15:00|7857.2|7854.2|7854.1|7851.1|7859.4|7856.4|7853.8|7850.8|0
1690406400000|2023-07-26 21:20:00|7854.5|7851.5|7856.3|7853.3|7857.9|7854.9|7853.5|7850.5|0
1690406700000|2023-07-26 21:25:00|7856.4|7853.4|7856.4|7853.4|7857.1|7854.1|7853.7|7850.7|0
1690407000000|2023-07-26 21:30:00|7856.3|7853.3|7860.9|7857.9|7861.1|7858.1|7856.3|7853.3|0
1690407300000|2023-07-26 21:35:00|7860.8|7857.8|7861.2|7858.2|7863.2|7860.2|7860.1|7857.1|0
1690407600000|2023-07-26 21:40:00|7861.3|7858.3|7864.1|7861.1|7864.2|7861.2|7860.3|7857.3|0
1690407900000|2023-07-26 21:45:00|7864|7861|7868.4|7865.4|7869.4|7866.4|7863.5|7860.5|0
1690408200000|2023-07-26 21:50:00|7868.2|7865.2|7866.9|7863.9|7871|7868|7866.4|7863.4|0
1690408500000|2023-07-26 21:55:00|7867.3|7864.3|7869.8|7866.8|7870|7867|7867.3|7864.3|0
1690408800000|2023-07-26 22:00:00|7869.2|7866.2|7877.4|7874.4|7877.4|7874.4|7868.5|7865.5|0
1690409100000|2023-07-26 22:05:00|7877.3|7874.3|7874.2|7871.2|7877.3|7874.3|7873.7|7870.7|0
1690409400000|2023-07-26 22:10:00|7874.3|7871.3|7871|7868|7874.7|7871.7|7870.1|7867.1|0
1690409700000|2023-07-26 22:15:00|7871.2|7868.2|7872.8|7869.8|7873.2|7870.2|7870.7|7867.7|0
1690410000000|2023-07-26 22:20:00|7872.6|7869.6|7872.4|7869.4|7874.1|7871.1|7870.9|7867.9|0
1690410300000|2023-07-26 22:25:00|7872.5|7869.5|7872.4|7869.4|7873.1|7870.1|7871.5|7868.5|0
1690410600000|2023-07-26 22:30:00|7872.3|7869.3|7875.1|7872.1|7875.1|7872.1|7871.7|7868.7|0
1690410900000|2023-07-26 22:35:00|7875|7872|7875.5|7872.5|7876|7873|7873.9|7870.9|0
1690411200000|2023-07-26 22:40:00|7875.7|7872.7|7874.2|7871.2|7876.2|7873.2|7873.5|7870.5|0
1690411500000|2023-07-26 22:45:00|7874.1|7871.1|7873.9|7870.9|7875.2|7872.2|7873.1|7870.1|0
1690411800000|2023-07-26 22:50:00|7873.8|7870.8|7872.8|7869.8|7874.4|7871.4|7872.2|7869.2|0
1690412100000|2023-07-26 22:55:00|7872.5|7869.5|7871|7868|7873.6|7870.6|7870.5|7867.5|0
1690412400000|2023-07-26 23:00:00|7870.9|7867.9|7872.9|7869.9|7874.3|7871.3|7870|7867|0
1690412700000|2023-07-26 23:05:00|7872.5|7869.5|7874|7871|7875.5|7872.5|7872.5|7869.5|0
1690413000000|2023-07-26 23:10:00|7873.4|7870.4|7874|7871|7874.9|7871.9|7873.1|7870.1|0
1690413300000|2023-07-26 23:15:00|7873.9|7870.9|7875.3|7872.3|7876|7873|7873.7|7870.7|0
1690413600000|2023-07-26 23:20:00|7875.5|7872.5|7876.1|7873.1|7876.2|7873.2|7874.7|7871.7|0
1690413900000|2023-07-26 23:25:00|7876.2|7873.2|7875|7872|7876.3|7873.3|7874.9|7871.9|0
1690414200000|2023-07-26 23:30:00|7874.9|7871.9|7875.4|7872.4|7875.6|7872.6|7874.4|7871.4|0
1690414500000|2023-07-26 23:35:00|7875.5|7872.5|7876.4|7873.4|7876.6|7873.6|7875.5|7872.5|0
1690414800000|2023-07-26 23:40:00|7876.5|7873.5|7878|7875|7878.2|7875.2|7876.4|7873.4|0
1690415100000|2023-07-26 23:45:00|7878.1|7875.1|7879.4|7876.4|7879.6|7876.6|7878|7875|0
1690415400000|2023-07-26 23:50:00|7879.5|7876.5|7880.1|7877.1|7882.5|7879.5|7879.5|7876.5|0
1690415700000|2023-07-26 23:55:00|7880|7877|7882.1|7877.1|7882.2|7878.3|7879.2|7876.2|0
1690416000000|2023-07-27 00:00:00|7881.9|7876.9|7875.3|7870.3|7882|7877|7875.2|7870.2|0
1690416300000|2023-07-27 00:05:00|7875.1|7870.1|7876|7871|7879.3|7874.3|7875.1|7870.1|0
1690416600000|2023-07-27 00:10:00|7876.1|7871.1|7877.7|7872.7|7877.7|7872.7|7875.2|7870.2|0
1690416900000|2023-07-27 00:15:00|7877.8|7872.8|7878.8|7873.8|7879|7874|7877.1|7872.1|0
1690417200000|2023-07-27 00:20:00|7878.9|7873.9|7882|7877|7883.5|7878.5|7878.6|7873.6|0
1690417500000|2023-07-27 00:25:00|7882.1|7877.1|7886|7881|7886.7|7881.7|7881.8|7876.8|0
1690417800000|2023-07-27 00:30:00|7885.9|7880.9|7887.2|7882.2|7888.3|7883.3|7885.5|7880.5|0
1690418100000|2023-07-27 00:35:00|7887.1|7882.1|7887.2|7882.2|7888.2|7883.2|7886|7881|0
1690418400000|2023-07-27 00:40:00|7886.9|7881.9|7887.1|7882.1|7887.8|7882.8|7886.2|7881.2|0
1690418700000|2023-07-27 00:45:00|7887.2|7882.2|7887|7882|7887.5|7882.5|7886.5|7881.5|0
1690419000000|2023-07-27 00:50:00|7887.1|7882.1|7888.3|7883.3|7890.3|7885.3|7887|7882|0
1690419300000|2023-07-27 00:55:00|7888.2|7883.2|7891|7886|7891.5|7886.5|7887.7|7882.7|0
1690419600000|2023-07-27 01:00:00|7891.1|7886.1|7894.2|7889.2|7894.8|7889.8|7890.8|7885.8|0
1690419900000|2023-07-27 01:05:00|7894.6|7889.6|7895.3|7890.3|7896.2|7891.2|7893.2|7888.2|0
1690420200000|2023-07-27 01:10:00|7895.2|7890.2|7895.2|7890.2|7896|7891|7893.8|7888.8|0
1690420500000|2023-07-27 01:15:00|7895.1|7890.1|7893.4|7888.4|7897.4|7892.4|7893.1|7888.1|0
1690420800000|2023-07-27 01:20:00|7893.3|7888.3|7895.2|7890.2|7898.8|7893.8|7892.6|7887.6|0
1690421100000|2023-07-27 01:25:00|7895.1|7890.1|7896.2|7891.2|7897.8|7892.8|7894.8|7889.8|0
1690421400000|2023-07-27 01:30:00|7896.1|7891.1|7898.4|7893.4|7899.4|7894.4|7896.1|7891.1|0
1690421700000|2023-07-27 01:35:00|7898.5|7893.5|7896.5|7891.5|7899.3|7894.3|7896.5|7891.5|0
1690422000000|2023-07-27 01:40:00|7896.6|7891.6|7897.5|7892.5|7899.1|7894.1|7896.5|7891.5|0
1690422300000|2023-07-27 01:45:00|7897.7|7892.7|7900|7895|7900.5|7895.5|7897.2|7892.2|0
1690422600000|2023-07-27 01:50:00|7900.1|7895.1|7899.8|7894.8|7902.2|7897.2|7899.5|7894.5|0
1690422900000|2023-07-27 01:55:00|7899.6|7894.6|7900.9|7895.9|7901.7|7896.7|7899.6|7894.6|0
1690423200000|2023-07-27 02:00:00|7901|7896|7903.1|7898.1|7903.4|7898.4|7900.2|7895.2|0
1690423500000|2023-07-27 02:05:00|7903|7898|7904.1|7899.1|7905.2|7900.2|7902.7|7897.7|0
1690423800000|2023-07-27 02:10:00|7904|7899|7905.4|7900.4|7906.6|7901.6|7903.3|7898.3|0
1690424100000|2023-07-27 02:15:00|7905.5|7900.5|7905.5|7900.5|7906.6|7901.6|7904.4|7899.4|0
1690424400000|2023-07-27 02:20:00|7905.4|7900.4|7903.4|7898.4|7906|7901|7903.3|7898.3|0
1690424700000|2023-07-27 02:25:00|7903.3|7898.3|7901.4|7896.4|7903.7|7898.7|7899.6|7894.6|0
1690425000000|2023-07-27 02:30:00|7901.3|7896.3|7899.9|7894.9|7901.6|7896.6|7899.8|7894.8|0
1690425300000|2023-07-27 02:35:00|7899.8|7894.8|7903|7898|7903.6|7898.6|7899.5|7894.5|0
1690425600000|2023-07-27 02:40:00|7903.1|7898.1|7903.3|7898.3|7903.7|7898.7|7902.1|7897.1|0
1690425900000|2023-07-27 02:45:00|7903|7898|7902.1|7897.1|7904.1|7899.1|7901.7|7896.7|0
1690426200000|2023-07-27 02:50:00|7902.2|7897.2|7906|7901|7906|7901|7901.8|7896.8|0
1690426500000|2023-07-27 02:55:00|7905.9|7900.9|7904.9|7899.9|7908.1|7903.1|7904.5|7899.5|0
1690426800000|2023-07-27 03:00:00|7905|7900|7905.3|7900.3|7906|7901|7904.2|7899.2|0
1690427100000|2023-07-27 03:05:00|7905.4|7900.4|7907.4|7902.4|7907.5|7902.5|7903.2|7898.2|0
1690427400000|2023-07-27 03:10:00|7907.5|7902.5|7907.3|7902.3|7909.1|7904.1|7906.3|7901.3|0
1690427700000|2023-07-27 03:15:00|7907.6|7902.6|7905.2|7900.2|7907.6|7902.6|7905.1|7900.1|0
1690428000000|2023-07-27 03:20:00|7905.1|7900.1|7905.9|7900.9|7906.1|7901.1|7905|7900|0
1690428300000|2023-07-27 03:25:00|7905.8|7900.8|7904.9|7899.9|7905.9|7900.9|7904.7|7899.7|0
1690428600000|2023-07-27 03:30:00|7905|7900|7905.1|7900.1|7905.6|7900.6|7904.3|7899.3|0
1690428900000|2023-07-27 03:35:00|7904.9|7899.9|7902.2|7897.2|7905.3|7900.3|7901.5|7896.5|0
1690429200000|2023-07-27 03:40:00|7902|7897|7901.4|7896.4|7902.5|7897.5|7901.1|7896.1|0
1690429500000|2023-07-27 03:45:00|7901.3|7896.3|7902.1|7897.1|7902.1|7897.1|7900.7|7895.7|0
1690429800000|2023-07-27 03:50:00|7902.2|7897.2|7905.5|7900.5|7905.6|7900.6|7902.1|7897.1|0
1690430100000|2023-07-27 03:55:00|7905.6|7900.6|7905.7|7900.7|7906.1|7901.1|7904.6|7899.6|0
1690430400000|2023-07-27 04:00:00|7905.6|7900.6|7910.1|7905.1|7911.2|7906.2|7903.9|7898.9|0
1690430700000|2023-07-27 04:05:00|7910|7905|7914.1|7909.1|7914.4|7909.4|7909.5|7904.5|0
1690431000000|2023-07-27 04:10:00|7914|7909|7915.8|7910.8|7917.5|7912.5|7913.6|7908.6|0
1690431300000|2023-07-27 04:15:00|7915.5|7910.5|7916.4|7911.4|7917.8|7912.8|7915.4|7910.4|0
1690431600000|2023-07-27 04:20:00|7916.3|7911.3|7914.7|7909.7|7916.5|7911.5|7914.1|7909.1|0
1690431900000|2023-07-27 04:25:00|7914.6|7909.6|7913.6|7908.6|7914.8|7909.8|7913.3|7908.3|0
1690432200000|2023-07-27 04:30:00|7913.5|7908.5|7911.7|7906.7|7914|7909|7911.5|7906.5|0
1690432500000|2023-07-27 04:35:00|7911.8|7906.8|7912|7907|7912.8|7907.8|7911.3|7906.3|0
1690432800000|2023-07-27 04:40:00|7911.9|7906.9|7911.4|7906.4|7912.5|7907.5|7910.1|7905.1|0
1690433100000|2023-07-27 04:45:00|7911.2|7906.2|7910.9|7905.9|7911.8|7906.8|7910.5|7905.5|0
1690433400000|2023-07-27 04:50:00|7911|7906|7912.9|7907.9|7913.1|7908.1|7911|7906|0
1690433700000|2023-07-27 04:55:00|7913|7908|7911.2|7906.2|7914.4|7909.4|7910.5|7905.5|0
1690434000000|2023-07-27 05:00:00|7911.1|7906.1|7911.3|7906.3|7912.4|7907.4|7909.7|7904.7|0
1690434300000|2023-07-27 05:05:00|7911.4|7906.4|7911|7906|7912|7907|7909.8|7904.8|0
1690434600000|2023-07-27 05:10:00|7911.1|7906.1|7911.9|7906.9|7912.4|7907.4|7910.9|7905.9|0
1690434900000|2023-07-27 05:15:00|7912|7907|7913.3|7908.3|7913.9|7908.9|7910.7|7905.7|0
1690435200000|2023-07-27 05:20:00|7913.4|7908.4|7913.8|7908.8|7914|7909|7911.8|7906.8|0
1690435500000|2023-07-27 05:25:00|7913.9|7908.9|7909.7|7904.7|7914|7909|7909.6|7904.6|0
1690435800000|2023-07-27 05:30:00|7909.8|7904.8|7908.8|7903.8|7910.4|7905.4|7908.5|7903.5|0
1690436100000|2023-07-27 05:35:00|7908.7|7903.7|7906.7|7901.7|7908.8|7903.8|7906.2|7901.2|0
1690436400000|2023-07-27 05:40:00|7906.6|7901.6|7906.5|7901.5|7907|7902|7905.1|7900.1|0
1690436700000|2023-07-27 05:45:00|7906.6|7901.6|7908.6|7903.6|7909.6|7904.6|7906.5|7901.5|0
1690437000000|2023-07-27 05:50:00|7908.5|7903.5|7907.5|7902.5|7908.7|7903.7|7906.4|7901.4|0
1690437300000|2023-07-27 05:55:00|7907.6|7902.6|7912.6|7907.6|7912.6|7907.6|7906.7|7901.7|0
1690437600000|2023-07-27 06:00:00|7912.4|7907.4|7915.3|7910.3|7917.9|7912.9|7911.1|7906.1|0
1690437900000|2023-07-27 06:05:00|7915.4|7910.4|7920.4|7915.4|7922.7|7917.7|7915.4|7910.4|0
1690438200000|2023-07-27 06:10:00|7920.5|7915.5|7915.6|7910.6|7920.5|7915.5|7915.2|7910.2|0
1690438500000|2023-07-27 06:15:00|7915.7|7910.7|7915.2|7910.2|7917|7912|7913.8|7908.8|0
1690438800000|2023-07-27 06:20:00|7915.3|7910.3|7913.7|7908.7|7915.9|7910.9|7912.7|7907.7|0
1690439100000|2023-07-27 06:25:00|7913.8|7908.8|7915.8|7910.8|7916.1|7911.1|7913.2|7908.2|0
1690439400000|2023-07-27 06:30:00|7915.9|7910.9|7912.2|7907.2|7918|7913|7911.6|7906.6|0
1690439700000|2023-07-27 06:35:00|7912|7907|7912.9|7907.9|7913.6|7908.6|7911.5|7906.5|0
1690440000000|2023-07-27 06:40:00|7912.8|7907.8|7911.4|7906.4|7914.3|7909.3|7911.2|7906.2|0
1690440300000|2023-07-27 06:45:00|7911.5|7906.5|7914|7909|7914.4|7909.4|7911.5|7906.5|0
1690440600000|2023-07-27 06:50:00|7913.9|7908.9|7916.1|7911.1|7916.5|7911.5|7913.2|7908.2|0
1690440900000|2023-07-27 06:55:00|7916.2|7911.2|7913.3|7908.3|7917|7912|7913.3|7908.3|0
1690441200000|2023-07-27 07:00:00|7914|7909|7915.7|7910.7|7920|7915|7912.3|7907.3|0
1690441500000|2023-07-27 07:05:00|7915.6|7910.6|7918.5|7913.5|7918.7|7913.7|7913.9|7908.9|0
1690441800000|2023-07-27 07:10:00|7918.6|7913.6|7920.4|7915.4|7921.4|7916.4|7917.8|7912.8|0
1690442100000|2023-07-27 07:15:00|7920.3|7915.3|7926.1|7921.1|7927.6|7922.6|7916.3|7911.3|0
1690442400000|2023-07-27 07:20:00|7926.2|7921.2|7928.3|7923.3|7929.9|7924.9|7924.9|7919.9|0
1690442700000|2023-07-27 07:25:00|7928.4|7923.4|7928.8|7923.8|7930|7925|7926|7921|0
1690443000000|2023-07-27 07:30:00|7928.7|7923.7|7930.2|7925.2|7933.3|7928.3|7927.3|7922.3|0
1690443300000|2023-07-27 07:35:00|7930.1|7925.1|7935.7|7930.7|7936.1|7931.1|7929.8|7924.8|0
1690443600000|2023-07-27 07:40:00|7935.8|7930.8|7935.5|7930.5|7935.9|7930.9|7932.4|7927.4|0
1690443900000|2023-07-27 07:45:00|7935.4|7930.4|7944.8|7939.8|7944.9|7939.9|7935.4|7930.4|0
1690444200000|2023-07-27 07:50:00|7944.9|7939.9|7945|7940|7945.3|7940.3|7940.1|7935.1|0
1690444500000|2023-07-27 07:55:00|7945.5|7940.5|7941.1|7936.1|7945.5|7940.5|7940.6|7935.6|0
1690444800000|2023-07-27 08:00:00|7941|7936|7959.1|7956.1|7959.9|7956.9|7937.5|7934.5|0
1690445100000|2023-07-27 08:05:00|7959.3|7956.3|7961.1|7958.1|7962.7|7959.7|7957.7|7954.7|0
1690445400000|2023-07-27 08:10:00|7960.7|7957.7|7966.1|7963.1|7966.1|7963.1|7959.9|7956.9|0
1690445700000|2023-07-27 08:15:00|7966.2|7963.2|7967.2|7964.2|7969.2|7966.2|7966.1|7963.1|0
1690446000000|2023-07-27 08:20:00|7967.1|7964.1|7968.7|7965.7|7968.7|7965.7|7963.9|7960.9|0
1690446300000|2023-07-27 08:25:00|7968.8|7965.8|7970.2|7967.2|7970.8|7967.8|7968|7965|0
1690446600000|2023-07-27 08:30:00|7971|7968|7973.4|7970.4|7973.5|7970.5|7968.9|7965.9|0
1690446900000|2023-07-27 08:35:00|7973.1|7970.1|7966.7|7963.7|7973.2|7970.2|7965.8|7962.8|0
1690447200000|2023-07-27 08:40:00|7966.6|7963.6|7968.6|7965.6|7969.9|7966.9|7965.9|7962.9|0
1690447500000|2023-07-27 08:45:00|7968.8|7965.8|7967.1|7964.1|7969.5|7966.5|7967|7964|0
1690447800000|2023-07-27 08:50:00|7967.2|7964.2|7971|7968|7972|7969|7966.2|7963.2|0
1690448100000|2023-07-27 08:55:00|7970.8|7967.8|7972.2|7969.2|7973.3|7970.3|7970.5|7967.5|0
1690448400000|2023-07-27 09:00:00|7972|7969|7970.8|7967.8|7973.3|7970.3|7970.8|7967.8|0
1690448700000|2023-07-27 09:05:00|7970.9|7967.9|7972.5|7969.5|7972.5|7969.5|7969.6|7966.6|0
1690449000000|2023-07-27 09:10:00|7972.6|7969.6|7970.8|7967.8|7972.6|7969.6|7969.5|7966.5|0
1690449300000|2023-07-27 09:15:00|7970.7|7967.7|7971.9|7968.9|7972.2|7969.2|7969.8|7966.8|0
1690449600000|2023-07-27 09:20:00|7972|7969|7969.3|7966.3|7972.8|7969.8|7967.8|7964.8|0
1690449900000|2023-07-27 09:25:00|7969|7966|7970.3|7967.3|7971.3|7968.3|7969|7966|0
1690450200000|2023-07-27 09:30:00|7970.2|7967.2|7970.8|7967.8|7972.3|7969.3|7970|7967|0
1690450500000|2023-07-27 09:35:00|7970.9|7967.9|7974.2|7971.2|7974.7|7971.7|7970.5|7967.5|0
1690450800000|2023-07-27 09:40:00|7974.4|7971.4|7975.8|7972.8|7976.9|7973.9|7974.4|7971.4|0
1690451100000|2023-07-27 09:45:00|7975.7|7972.7|7978|7975|7978|7975|7974.6|7971.6|0
1690451400000|2023-07-27 09:50:00|7978.1|7975.1|7977.4|7974.4|7979|7976|7977.1|7974.1|0
1690451700000|2023-07-27 09:55:00|7977.6|7974.6|7976.7|7973.7|7979.3|7976.3|7976.1|7973.1|0
1690452000000|2023-07-27 10:00:00|7976.6|7973.6|7974.7|7971.7|7977.3|7974.3|7973.8|7970.8|0
1690452300000|2023-07-27 10:05:00|7974.6|7971.6|7976.7|7973.7|7980.2|7977.2|7974.2|7971.2|0
1690452600000|2023-07-27 10:10:00|7976.8|7973.8|7978.4|7975.4|7978.4|7975.4|7976.7|7973.7|0
1690452900000|2023-07-27 10:15:00|7978.1|7975.1|7979.9|7976.9|7979.9|7976.9|7976.8|7973.8|0
1690453200000|2023-07-27 10:20:00|7979.8|7976.8|7979.8|7976.8|7980.7|7977.7|7979.5|7976.5|0
1690453500000|2023-07-27 10:25:00|7979.7|7976.7|7981.2|7978.2|7981.6|7978.6|7979.6|7976.6|0
1690453800000|2023-07-27 10:30:00|7981.1|7978.1|7981|7978|7983.4|7980.4|7980.7|7977.7|0
1690454100000|2023-07-27 10:35:00|7981.1|7978.1|7981.6|7978.6|7981.9|7978.9|7980.4|7977.4|0
1690454400000|2023-07-27 10:40:00|7981.7|7978.7|7982.3|7979.3|7982.5|7979.5|7980.4|7977.4|0
1690454700000|2023-07-27 10:45:00|7982.5|7979.5|7983.2|7980.2|7983.9|7980.9|7980.3|7977.3|0
1690455000000|2023-07-27 10:50:00|7983.1|7980.1|7978.7|7975.7|7983.1|7980.1|7978.4|7975.4|0
1690455300000|2023-07-27 10:55:00|7978.4|7975.4|7981.8|7978.8|7984|7981|7978.4|7975.4|0
1690455600000|2023-07-27 11:00:00|7977.1|7974.1|7961.4|7958.4|7977.1|7974.1|7960.6|7957.6|0
1690455900000|2023-07-27 11:05:00|7961.5|7958.5|7965.5|7962.5|7969.4|7966.4|7961.4|7958.4|0
1690456200000|2023-07-27 11:10:00|7965.4|7962.4|7965.6|7962.6|7967.3|7964.3|7964.2|7961.2|0
1690456500000|2023-07-27 11:15:00|7965.4|7962.4|7966|7963|7968.3|7965.3|7965|7962|0
1690456800000|2023-07-27 11:20:00|7966.1|7963.1|7964.8|7961.8|7966.5|7963.5|7964.1|7961.1|0
1690457100000|2023-07-27 11:25:00|7964.7|7961.7|7967.5|7964.5|7969.3|7966.3|7963.1|7960.1|0
1690457400000|2023-07-27 11:30:00|7967.6|7964.6|7972.5|7969.5|7972.6|7969.6|7967|7964|0
1690457700000|2023-07-27 11:35:00|7972.8|7969.8|7971.3|7968.3|7974.2|7971.2|7971.3|7968.3|0
1690458000000|2023-07-27 11:40:00|7971|7968|7975.9|7972.9|7975.9|7972.9|7970.5|7967.5|0
1690458300000|2023-07-27 11:45:00|7977.3|7974.3|7980.6|7977.6|7984.4|7981.4|7977.3|7974.3|0
1690458600000|2023-07-27 11:50:00|7980.4|7977.4|7985.7|7982.7|7986.3|7983.3|7979.6|7976.6|0
1690458900000|2023-07-27 11:55:00|7985.9|7982.9|7986.5|7983.5|7987.2|7984.2|7983.7|7980.7|0
1690459200000|2023-07-27 12:00:00|7985.7|7982.7|7985.1|7982.1|7988.7|7985.7|7984.9|7981.9|0
1690459500000|2023-07-27 12:05:00|7985|7982|7991.4|7988.4|7991.5|7988.5|7983.2|7980.2|0
1690459800000|2023-07-27 12:10:00|7991.3|7988.3|7996.9|7993.9|7997.8|7994.8|7990.7|7987.7|0
1690460100000|2023-07-27 12:15:00|7996.6|7993.6|7996.4|7993.4|7997.1|7994.1|7994.6|7991.6|0
1690460400000|2023-07-27 12:20:00|7996.3|7993.3|7996.8|7993.8|7999.1|7996.1|7995.7|7992.7|0
1690460700000|2023-07-27 12:25:00|7997.1|7994.1|7996.5|7993.5|7997.1|7994.1|7994.2|7991.2|0
1690461000000|2023-07-27 12:30:00|7995.4|7992.4|7998.8|7995.8|7999.8|7996.8|7992.2|7989.2|0
1690461300000|2023-07-27 12:35:00|7998.9|7995.9|7997.1|7994.1|7998.9|7995.9|7995.8|7992.8|0
1690461600000|2023-07-27 12:40:00|7997.2|7994.2|7991.4|7988.4|7998.2|7995.2|7987.8|7984.8|0
1690461900000|2023-07-27 12:45:00|7991.3|7988.3|7993.1|7990.1|7994|7991|7990.2|7987.2|0
1690462200000|2023-07-27 12:50:00|7992.6|7989.6|7983.9|7980.9|7993.2|7990.2|7983.5|7980.5|0
1690462500000|2023-07-27 12:55:00|7984|7981|7987.4|7984.4|7987.4|7984.4|7978.4|7975.4|0
1690462800000|2023-07-27 13:00:00|7986.8|7983.8|7985.1|7982.1|7987.7|7984.7|7982.9|7979.9|0
1690463100000|2023-07-27 13:05:00|7985|7982|7988.2|7985.2|7989.3|7986.3|7984.3|7981.3|0
1690463400000|2023-07-27 13:10:00|7988.1|7985.1|7987.6|7984.6|7988.1|7985.1|7983.5|7980.5|0
1690463700000|2023-07-27 13:15:00|7987.7|7984.7|7989.8|7986.8|7991.6|7988.6|7987.7|7984.7|0
1690464000000|2023-07-27 13:20:00|7989.9|7986.9|7990.6|7987.6|7993.7|7990.7|7989.2|7986.2|0
1690464300000|2023-07-27 13:25:00|7988.2|7985.2|7991.5|7988.5|7992.4|7989.4|7983.9|7980.9|0
1690464600000|2023-07-27 13:30:00|7993.6|7990.6|7969.7|7967.9|7994.3|7992.5|7958.3|7956.5|0
1690464900000|2023-07-27 13:35:00|7969.4|7967.6|7988.8|7987|7991.4|7989.6|7969.4|7967.6|0
1690465200000|2023-07-27 13:40:00|7988.9|7987.1|8008.4|8006.6|8012.9|8011.1|7986.9|7985.1|0
1690465500000|2023-07-27 13:45:00|8008.8|8007|8010.8|8009|8016.7|8014.9|7994.8|7993|0
1690465800000|2023-07-27 13:50:00|8010.3|8008.5|8004.4|8002.6|8013.2|8011.4|7995.9|7994.1|0
1690466100000|2023-07-27 13:55:00|8003.8|8002|7990.2|7988.4|8007.9|8006.1|7985|7983.2|0
1690466400000|2023-07-27 14:00:00|7990.3|7988.5|8005.5|8003.7|8014.5|8012.7|7989.1|7987.3|0
1690466700000|2023-07-27 14:05:00|8005.4|8003.6|7980.4|7978.6|8006.5|8004.7|7973.6|7971.8|0
1690467000000|2023-07-27 14:10:00|7980.6|7978.8|7976.5|7974.7|7984.1|7982.3|7969.1|7967.3|0
1690467300000|2023-07-27 14:15:00|7976.1|7974.3|7984.6|7982.8|7991.4|7989.6|7973.6|7971.8|0
1690467600000|2023-07-27 14:20:00|7984.1|7982.3|7958.8|7957|7987|7985.2|7958.6|7956.8|0
1690467900000|2023-07-27 14:25:00|7957.8|7956|7923.6|7921.8|7957.8|7956|7923.6|7921.8|0
1690468200000|2023-07-27 14:30:00|7924|7922.2|7937.8|7936|7938.1|7936.3|7921|7919.2|0
1690468500000|2023-07-27 14:35:00|7937.7|7935.9|7949.5|7947.7|7949.5|7947.7|7935.4|7933.6|0
1690468800000|2023-07-27 14:40:00|7949|7947.2|7960.9|7959.1|7961.8|7960|7945.5|7943.7|0
1690469100000|2023-07-27 14:45:00|7960.3|7958.5|7964|7962.2|7974.1|7972.3|7959.3|7957.5|0
1690469400000|2023-07-27 14:50:00|7964.1|7962.3|7946.9|7945.1|7965.8|7964|7946.9|7945.1|0
1690469700000|2023-07-27 14:55:00|7947.1|7945.3|7934.2|7932.4|7959.2|7957.4|7930.7|7928.9|0
1690470000000|2023-07-27 15:00:00|7935.6|7933.8|7946.9|7945.1|7956|7954.2|7935.6|7933.8|0
1690470300000|2023-07-27 15:05:00|7946.7|7944.9|7949|7947.2|7956|7954.2|7942.6|7940.8|0
1690470600000|2023-07-27 15:10:00|7948.9|7947.1|7946.5|7944.7|7956.4|7954.6|7937.8|7936|0
1690470900000|2023-07-27 15:15:00|7946.1|7944.3|7944.2|7942.4|7950.9|7949.1|7941|7939.2|0
1690471200000|2023-07-27 15:20:00|7945|7943.2|7960.1|7958.3|7960.9|7959.1|7939.4|7937.6|0
1690471500000|2023-07-27 15:25:00|7960|7958.2|7971.9|7970.1|7972|7970.2|7959.2|7957.4|0
1690471800000|2023-07-27 15:30:00|7972.2|7970.4|7979.1|7977.3|7984.9|7983.1|7972.1|7970.3|0
1690472100000|2023-07-27 15:35:00|7977.8|7976|7970.4|7968.6|7978.6|7976.8|7967.7|7965.9|0
1690472400000|2023-07-27 15:40:00|7970.7|7968.9|7960.9|7959.1|7972.1|7970.3|7958.8|7957|0
1690472700000|2023-07-27 15:45:00|7960.3|7958.5|7955|7953.2|7968.3|7966.5|7952.3|7950.5|0
1690473000000|2023-07-27 15:50:00|7954.9|7953.1|7953.4|7951.6|7961.2|7959.4|7951|7949.2|0
1690473300000|2023-07-27 15:55:00|7953.6|7951.8|7953.1|7951.3|7958.5|7956.7|7945.6|7943.8|0
1690473600000|2023-07-27 16:00:00|7952.8|7951|7966.5|7964.7|7968.7|7966.9|7951.1|7949.3|0
1690473900000|2023-07-27 16:05:00|7966.4|7964.6|7971.3|7969.5|7972.8|7971|7963.4|7961.6|0
1690474200000|2023-07-27 16:10:00|7971.7|7969.9|7975.1|7973.3|7978.9|7977.1|7971.7|7969.9|0
1690474500000|2023-07-27 16:15:00|7975.5|7973.7|7973.3|7971.5|7985.1|7983.3|7969.6|7967.8|0
1690474800000|2023-07-27 16:20:00|7973.4|7971.6|7975.4|7973.6|7975.4|7973.6|7963.6|7961.8|0
1690475100000|2023-07-27 16:25:00|7975.3|7973.5|7984.5|7982.7|7985.9|7984.1|7975|7973.2|0
1690475400000|2023-07-27 16:30:00|7984.7|7982.9|7982.8|7981|7987.4|7985.6|7979.9|7978.1|0
1690475700000|2023-07-27 16:35:00|7982.4|7980.6|7985.9|7984.1|7991.3|7989.5|7979.4|7977.6|0
1690476000000|2023-07-27 16:40:00|7985.8|7984|7988.4|7986.6|7989.6|7987.8|7982.7|7980.9|0
1690476300000|2023-07-27 16:45:00|7987.4|7985.6|7980.8|7979|7992.1|7990.3|7980.1|7978.3|0
1690476600000|2023-07-27 16:50:00|7980.6|7978.8|7970.2|7968.4|7980.9|7979.1|7968.6|7966.8|0
1690476900000|2023-07-27 16:55:00|7970|7968.2|7975|7973.2|7975|7973.2|7963.6|7961.8|0
1690477200000|2023-07-27 17:00:00|7975.1|7973.3|7968.8|7967|7979.6|7977.8|7967.1|7965.3|0
1690477500000|2023-07-27 17:05:00|7967.6|7965.8|7950.4|7948.6|7971.7|7969.9|7933.9|7932.1|0
1690477800000|2023-07-27 17:10:00|7950.6|7948.8|7957.5|7955.7|7959.5|7957.7|7949.3|7947.5|0
1690478100000|2023-07-27 17:15:00|7957.2|7955.4|7931.3|7929.5|7958|7956.2|7928.6|7926.8|0
1690478400000|2023-07-27 17:20:00|7930.8|7929|7919.4|7917.6|7930.8|7929|7913.9|7912.1|0
1690478700000|2023-07-27 17:25:00|7917.5|7915.7|7910.4|7908.6|7923.3|7921.5|7908.1|7906.3|0
1690479000000|2023-07-27 17:30:00|7909.6|7907.8|7899.5|7897.7|7911.7|7909.9|7898.6|7896.8|0
1690479300000|2023-07-27 17:35:00|7899|7897.2|7895.5|7893.7|7905.5|7903.7|7894.7|7892.9|0
1690479600000|2023-07-27 17:40:00|7896.7|7894.9|7915.1|7913.3|7916.3|7914.5|7894.9|7893.1|0
1690479900000|2023-07-27 17:45:00|7915.2|7913.4|7908.5|7906.7|7915.7|7913.9|7903.1|7901.3|0
1690480200000|2023-07-27 17:50:00|7908.7|7906.9|7902.9|7901.1|7915.9|7914.1|7898.6|7896.8|0
1690480500000|2023-07-27 17:55:00|7903.4|7901.6|7904.1|7902.3|7908.1|7906.3|7894.5|7892.7|0
1690480800000|2023-07-27 18:00:00|7903.7|7901.9|7903.3|7901.5|7913.7|7911.9|7893.5|7891.7|0
1690481100000|2023-07-27 18:05:00|7902.7|7900.9|7883.2|7881.4|7909.2|7907.4|7878.1|7876.3|0
1690481400000|2023-07-27 18:10:00|7883.4|7881.6|7859.9|7858.1|7883.5|7881.7|7855.5|7853.7|0
1690481700000|2023-07-27 18:15:00|7859.1|7857.3|7868.7|7866.9|7870.5|7868.7|7857.8|7856|0
1690482000000|2023-07-27 18:20:00|7869.3|7867.5|7859.6|7857.8|7877.7|7875.9|7858.9|7857.1|0
1690482300000|2023-07-27 18:25:00|7860|7858.2|7836.8|7835|7863.1|7861.3|7835.9|7834.1|0
1690482600000|2023-07-27 18:30:00|7836.3|7834.5|7827.7|7825.9|7848.8|7847|7824.8|7823|0
1690482900000|2023-07-27 18:35:00|7828.5|7826.7|7805.6|7803.8|7830.5|7828.7|7794.9|7793.1|0
1690483200000|2023-07-27 18:40:00|7805.4|7803.6|7820.3|7818.5|7822.9|7821.1|7803.8|7802|0
1690483500000|2023-07-27 18:45:00|7820.4|7818.6|7817.3|7815.5|7828|7826.2|7815.2|7813.4|0
1690483800000|2023-07-27 18:50:00|7815.7|7813.9|7812.1|7810.3|7820.6|7818.8|7806.8|7805|0
1690484100000|2023-07-27 18:55:00|7809.5|7807.7|7786.8|7785|7810.1|7808.3|7786.8|7785|0
1690484400000|2023-07-27 19:00:00|7784|7782.2|7797|7795.2|7799.4|7797.6|7783.4|7781.6|0
1690484700000|2023-07-27 19:05:00|7796.9|7795.1|7800.1|7798.3|7800.1|7798.3|7779.7|7777.9|0
1690485000000|2023-07-27 19:10:00|7799.9|7798.1|7821.9|7820.1|7825.3|7823.5|7799.9|7798.1|0
1690485300000|2023-07-27 19:15:00|7821.4|7819.6|7826.8|7825|7828.1|7826.3|7816.6|7814.8|0
1690485600000|2023-07-27 19:20:00|7827.3|7825.5|7802.9|7801.1|7827.5|7825.7|7802.2|7800.4|0
1690485900000|2023-07-27 19:25:00|7802.8|7801|7803.2|7801.4|7810.3|7808.5|7797.3|7795.5|0
1690486200000|2023-07-27 19:30:00|7804.3|7802.5|7794.9|7793.1|7811.6|7809.8|7794.9|7793.1|0
1690486500000|2023-07-27 19:35:00|7795|7793.2|7791.4|7789.6|7805.6|7803.8|7787.6|7785.8|0
1690486800000|2023-07-27 19:40:00|7791.3|7789.5|7777.3|7775.5|7796|7794.2|7776.9|7775.1|0
1690487100000|2023-07-27 19:45:00|7777.6|7775.8|7771.3|7769.5|7781.6|7779.8|7762.2|7760.4|0
1690487400000|2023-07-27 19:50:00|7772.3|7770.5|7782.8|7781|7793.5|7791.7|7771.8|7770|0
1690487700000|2023-07-27 19:55:00|7778|7776.2|7786.5|7784.7|7794.5|7792.7|7773.2|7771.4|0
1690488000000|2023-07-27 20:00:00|7787.1|7784.1|7800.7|7797.7|7800.9|7797.9|7785.1|7782.1|0
1690488300000|2023-07-27 20:05:00|7800.5|7797.5|7801.3|7798.3|7805.1|7802.1|7799.6|7796.6|0
1690488600000|2023-07-27 20:10:00|7801.2|7798.2|7798.4|7795.4|7801.6|7798.6|7794.4|7791.4|0
1690488900000|2023-07-27 20:15:00|7798.7|7795.7|7800.8|7797.8|7801.6|7798.6|7798.6|7795.6|0
1690489200000|2023-07-27 20:20:00|7801|7798|7803.5|7800.5|7803.5|7800.5|7799.3|7796.3|0
1690489500000|2023-07-27 20:25:00|7803.6|7800.6|7803.5|7800.5|7804.4|7801.4|7802.9|7799.9|0
1690489800000|2023-07-27 20:30:00|7803.4|7800.4|7802.3|7799.3|7804.1|7801.1|7800.8|7797.8|0
1690490100000|2023-07-27 20:35:00|7802.4|7799.4|7805|7802|7805.7|7802.7|7801.8|7798.8|0
1690490400000|2023-07-27 20:40:00|7805.1|7802.1|7806.5|7803.5|7806.7|7803.7|7805.1|7802.1|0
1690490700000|2023-07-27 20:45:00|7806.4|7803.4|7802.8|7799.8|7806.9|7803.9|7802.8|7799.8|0
1690491000000|2023-07-27 20:50:00|7802.7|7799.7|7801|7798|7802.8|7799.8|7800.8|7797.8|0
1690491300000|2023-07-27 20:55:00|7800.9|7797.9|7800.9|7797.9|7801.2|7798.2|7800.1|7797.1|0
1690491600000|2023-07-27 21:00:00|7801.1|7798.1|7801.4|7798.4|7801.4|7798.4|7799.5|7796.5|0
1690491900000|2023-07-27 21:05:00|7801.3|7798.3|7801.9|7798.9|7802.1|7799.1|7799.3|7796.3|0
1690492200000|2023-07-27 21:10:00|7801.7|7798.7|7800.5|7797.5|7802.2|7799.2|7800.3|7797.3|0
1690492500000|2023-07-27 21:15:00|7800.4|7797.4|7800.3|7797.3|7801|7798|7799.1|7796.1|0
1690492800000|2023-07-27 21:20:00|7800.4|7797.4|7800|7797|7800.8|7797.8|7799.2|7796.2|0
1690493100000|2023-07-27 21:25:00|7799.6|7796.6|7798.1|7795.1|7800|7797|7798|7795|0
1690493400000|2023-07-27 21:30:00|7798|7795|7795.7|7792.7|7798.2|7795.2|7795.4|7792.4|0
1690493700000|2023-07-27 21:35:00|7795.5|7792.5|7796.2|7793.2|7796.6|7793.6|7795.4|7792.4|0
1690494000000|2023-07-27 21:40:00|7796.3|7793.3|7796.3|7793.3|7797.6|7794.6|7796.2|7793.2|0
1690494300000|2023-07-27 21:45:00|7796.2|7793.2|7798.3|7795.3|7798.3|7795.3|7796.1|7793.1|0
1690494600000|2023-07-27 21:50:00|7798.4|7795.4|7799.8|7796.8|7800|7797|7797.9|7794.9|0
1690494900000|2023-07-27 21:55:00|7799.9|7796.9|7800.3|7797.3|7801.4|7798.4|7799.7|7796.7|0
1690495200000|2023-07-27 22:00:00|7800.1|7797.1|7798|7795|7800.5|7797.5|7797.8|7794.8|0
1690495500000|2023-07-27 22:05:00|7798.1|7795.1|7795.4|7792.4|7798.1|7795.1|7792.6|7789.6|0
1690495800000|2023-07-27 22:10:00|7795.3|7792.3|7796.2|7793.2|7797.3|7794.3|7795.3|7792.3|0
1690496100000|2023-07-27 22:15:00|7796|7793|7795.8|7792.8|7796.9|7793.9|7795.3|7792.3|0
1690496400000|2023-07-27 22:20:00|7795.7|7792.7|7796.3|7793.3|7796.4|7793.4|7794.8|7791.8|0
1690496700000|2023-07-27 22:25:00|7796.5|7793.5|7799.2|7796.2|7799.7|7796.7|7795.9|7792.9|0
1690497000000|2023-07-27 22:30:00|7799.4|7796.4|7798.9|7795.9|7799.4|7796.4|7797.3|7794.3|0
1690497300000|2023-07-27 22:35:00|7798.8|7795.8|7800.4|7797.4|7800.9|7797.9|7798.6|7795.6|0
1690497600000|2023-07-27 22:40:00|7800.5|7797.5|7801.3|7798.3|7801.4|7798.4|7799.8|7796.8|0
1690497900000|2023-07-27 22:45:00|7801.2|7798.2|7800.2|7797.2|7801.6|7798.6|7800|7797|0
1690498200000|2023-07-27 22:50:00|7800.3|7797.3|7802.5|7799.5|7802.7|7799.7|7800.3|7797.3|0
1690498500000|2023-07-27 22:55:00|7802|7799|7803.3|7800.3|7803.5|7800.5|7801.5|7798.5|0
1690498800000|2023-07-27 23:00:00|7803.4|7800.4|7807.3|7804.3|7807.8|7804.8|7803.4|7800.4|0
1690499100000|2023-07-27 23:05:00|7807.2|7804.2|7804.6|7801.6|7807.7|7804.7|7804.6|7801.6|0
1690499400000|2023-07-27 23:10:00|7804.2|7801.2|7803.8|7800.8|7805.2|7802.2|7803.6|7800.6|0
1690499700000|2023-07-27 23:15:00|7803.7|7800.7|7805.5|7802.5|7805.7|7802.7|7803.3|7800.3|0
1690500000000|2023-07-27 23:20:00|7805.6|7802.6|7806.7|7803.7|7807.6|7804.6|7805|7802|0
1690500300000|2023-07-27 23:25:00|7806.8|7803.8|7809|7806|7809|7806|7806.7|7803.7|0
1690500600000|2023-07-27 23:30:00|7809.1|7806.1|7809.1|7806.1|7809.6|7806.6|7807.8|7804.8|0
1690500900000|2023-07-27 23:35:00|7808.8|7805.8|7808.7|7805.7|7809|7806|7807.1|7804.1|0
1690501200000|2023-07-27 23:40:00|7808.2|7805.2|7807.8|7804.8|7808.7|7805.7|7806.6|7803.6|0
1690501500000|2023-07-27 23:45:00|7807.6|7804.6|7808|7805|7808.6|7805.6|7806.2|7803.2|0
1690501800000|2023-07-27 23:50:00|7808.2|7805.2|7806.7|7803.7|7809.1|7806.1|7805.6|7802.6|0
1690502100000|2023-07-27 23:55:00|7807|7804|7809.2|7804.2|7809.4|7805.6|7804.7|7801.7|0
1690502400000|2023-07-28 00:00:00|7809.6|7804.6|7812|7807|7812.5|7807.5|7807.9|7802.9|0
1690502700000|2023-07-28 00:05:00|7812.1|7807.1|7817|7812|7817.2|7812.2|7811.3|7806.3|0
1690503000000|2023-07-28 00:10:00|7817.1|7812.1|7818.2|7813.2|7819.7|7814.7|7816.7|7811.7|0
1690503300000|2023-07-28 00:15:00|7818|7813|7817.7|7812.7|7820|7815|7817.2|7812.2|0
1690503600000|2023-07-28 00:20:00|7817.8|7812.8|7814.8|7809.8|7817.8|7812.8|7814.6|7809.6|0
1690503900000|2023-07-28 00:25:00|7814.9|7809.9|7814.5|7809.5|7816.7|7811.7|7814.4|7809.4|0
1690504200000|2023-07-28 00:30:00|7815|7810|7814.6|7809.6|7815.2|7810.2|7813.5|7808.5|0
1690504500000|2023-07-28 00:35:00|7814.5|7809.5|7813.2|7808.2|7815.4|7810.4|7813|7808|0
1690504800000|2023-07-28 00:40:00|7813.1|7808.1|7815.7|7810.7|7815.8|7810.8|7812.7|7807.7|0
1690505100000|2023-07-28 00:45:00|7815.6|7810.6|7821.7|7816.7|7823.8|7818.8|7815.3|7810.3|0
1690505400000|2023-07-28 00:50:00|7821.6|7816.6|7821.5|7816.5|7822.6|7817.6|7820.4|7815.4|0
1690505700000|2023-07-28 00:55:00|7821.6|7816.6|7821.6|7816.6|7822.9|7817.9|7820.9|7815.9|0
1690506000000|2023-07-28 01:00:00|7821.9|7816.9|7821.1|7816.1|7823|7818|7820.7|7815.7|0
1690506300000|2023-07-28 01:05:00|7821|7816|7819.4|7814.4|7821.2|7816.2|7818|7813|0
1690506600000|2023-07-28 01:10:00|7819.5|7814.5|7816.8|7811.8|7819.7|7814.7|7815.8|7810.8|0
1690506900000|2023-07-28 01:15:00|7816.9|7811.9|7817.2|7812.2|7820.7|7815.7|7816.6|7811.6|0
1690507200000|2023-07-28 01:20:00|7817.1|7812.1|7815.6|7810.6|7817.7|7812.7|7815.2|7810.2|0
1690507500000|2023-07-28 01:25:00|7815.7|7810.7|7819.5|7814.5|7820.2|7815.2|7815.7|7810.7|0
1690507800000|2023-07-28 01:30:00|7819.9|7814.9|7820.7|7815.7|7821.7|7816.7|7818.8|7813.8|0
1690508100000|2023-07-28 01:35:00|7820.6|7815.6|7821.2|7816.2|7822.9|7817.9|7820|7815|0
1690508400000|2023-07-28 01:40:00|7821.4|7816.4|7825.1|7820.1|7826.3|7821.3|7820.2|7815.2|0
1690508700000|2023-07-28 01:45:00|7825|7820|7824.6|7819.6|7825.3|7820.3|7823.2|7818.2|0
1690509000000|2023-07-28 01:50:00|7824.7|7819.7|7823.5|7818.5|7824.7|7819.7|7822.2|7817.2|0
1690509300000|2023-07-28 01:55:00|7823.6|7818.6|7822.4|7817.4|7824.1|7819.1|7821.4|7816.4|0
1690509600000|2023-07-28 02:00:00|7822.3|7817.3|7819.4|7814.4|7822.7|7817.7|7819.2|7814.2|0
1690509900000|2023-07-28 02:05:00|7819.3|7814.3|7822.2|7817.2|7822.6|7817.6|7818.5|7813.5|0
1690510200000|2023-07-28 02:10:00|7822.3|7817.3|7822.8|7817.8|7822.8|7817.8|7820.9|7815.9|0
1690510500000|2023-07-28 02:15:00|7822.9|7817.9|7822.6|7817.6|7823.3|7818.3|7821.5|7816.5|0
1690510800000|2023-07-28 02:20:00|7822.7|7817.7|7822.8|7817.8|7823.1|7818.1|7821.3|7816.3|0
1690511100000|2023-07-28 02:25:00|7822.9|7817.9|7824.9|7819.9|7824.9|7819.9|7822.8|7817.8|0
1690511400000|2023-07-28 02:30:00|7824.8|7819.8|7823.2|7818.2|7824.9|7819.9|7823.1|7818.1|0
1690511700000|2023-07-28 02:35:00|7823.1|7818.1|7822.6|7817.6|7823.7|7818.7|7822.1|7817.1|0
1690512000000|2023-07-28 02:40:00|7822.7|7817.7|7820.8|7815.8|7822.9|7817.9|7820.6|7815.6|0
1690512300000|2023-07-28 02:45:00|7820.9|7815.9|7820.4|7815.4|7820.9|7815.9|7817.9|7812.9|0
1690512600000|2023-07-28 02:50:00|7820.5|7815.5|7821.9|7816.9|7823.1|7818.1|7820.4|7815.4|0
1690512900000|2023-07-28 02:55:00|7822|7817|7824|7819|7824.9|7819.9|7820|7815|0
1690513200000|2023-07-28 03:00:00|7823.9|7818.9|7823|7818|7824.9|7819.9|7822.2|7817.2|0
1690513500000|2023-07-28 03:05:00|7823.5|7818.5|7824.9|7819.9|7825.6|7820.6|7822.9|7817.9|0
1690513800000|2023-07-28 03:10:00|7825|7820|7824.5|7819.5|7825.1|7820.1|7823.4|7818.4|0
1690514100000|2023-07-28 03:15:00|7824.4|7819.4|7824.5|7819.5|7825|7820|7822.9|7817.9|0
1690514400000|2023-07-28 03:20:00|7824.4|7819.4|7823.5|7818.5|7825.7|7820.7|7823.3|7818.3|0
1690514700000|2023-07-28 03:25:00|7823.4|7818.4|7832.9|7827.9|7840.5|7835.5|7811.9|7806.9|0
1690515000000|2023-07-28 03:30:00|7832.8|7827.8|7843.4|7838.4|7848.5|7843.5|7832.1|7827.1|0
1690515300000|2023-07-28 03:35:00|7843.3|7838.3|7841.5|7836.5|7850.7|7845.7|7840.5|7835.5|0
1690515600000|2023-07-28 03:40:00|7841.8|7836.8|7821|7816|7841.8|7836.8|7819.7|7814.7|0
1690515900000|2023-07-28 03:45:00|7821.1|7816.1|7817.1|7812.1|7821.3|7816.3|7805.1|7800.1|0
1690516200000|2023-07-28 03:50:00|7817.3|7812.3|7823.4|7818.4|7826|7821|7810.8|7805.8|0
1690516500000|2023-07-28 03:55:00|7823.5|7818.5|7820.9|7815.9|7827.8|7822.8|7820.6|7815.6|0
1690516800000|2023-07-28 04:00:00|7821|7816|7799.7|7794.7|7823.2|7818.2|7799.7|7794.7|0
1690517100000|2023-07-28 04:05:00|7799.9|7794.9|7799.8|7794.8|7806.3|7801.3|7797.7|7792.7|0
1690517400000|2023-07-28 04:10:00|7799.7|7794.7|7793|7788|7804.1|7799.1|7790.7|7785.7|0
1690517700000|2023-07-28 04:15:00|7793.5|7788.5|7797.1|7792.1|7800.4|7795.4|7789.7|7784.7|0
1690518000000|2023-07-28 04:20:00|7797.3|7792.3|7811.1|7806.1|7811.9|7806.9|7797|7792|0
1690518300000|2023-07-28 04:25:00|7811.2|7806.2|7807.9|7802.9|7812.7|7807.7|7806.5|7801.5|0
1690518600000|2023-07-28 04:30:00|7807.8|7802.8|7815.7|7810.7|7816.4|7811.4|7806.2|7801.2|0
1690518900000|2023-07-28 04:35:00|7815.9|7810.9|7822.2|7817.2|7824.1|7819.1|7814.9|7809.9|0
1690519200000|2023-07-28 04:40:00|7822.4|7817.4|7822.1|7817.1|7824.1|7819.1|7818.4|7813.4|0
1690519500000|2023-07-28 04:45:00|7822.2|7817.2|7823.7|7818.7|7825.9|7820.9|7819.9|7814.9|0
1690519800000|2023-07-28 04:50:00|7823.8|7818.8|7821.9|7816.9|7826|7821|7819.7|7814.7|0
1690520100000|2023-07-28 04:55:00|7821.8|7816.8|7823.4|7818.4|7825.1|7820.1|7821.4|7816.4|0
1690520400000|2023-07-28 05:00:00|7823.2|7818.2|7827.7|7822.7|7828.3|7823.3|7823.2|7818.2|0
1690520700000|2023-07-28 05:05:00|7828.1|7823.1|7825|7820|7829.1|7824.1|7823.9|7818.9|0
1690521000000|2023-07-28 05:10:00|7825.1|7820.1|7825.3|7820.3|7828.4|7823.4|7824.7|7819.7|0
1690521300000|2023-07-28 05:15:00|7825.4|7820.4|7826.2|7821.2|7828.1|7823.1|7825.1|7820.1|0
1690521600000|2023-07-28 05:20:00|7826.7|7821.7|7828.3|7823.3|7828.6|7823.6|7825.6|7820.6|0
1690521900000|2023-07-28 05:25:00|7828.2|7823.2|7834.1|7829.1|7834.9|7829.9|7828.2|7823.2|0
1690522200000|2023-07-28 05:30:00|7834|7829|7836.8|7831.8|7837.7|7832.7|7830.3|7825.3|0
1690522500000|2023-07-28 05:35:00|7836.9|7831.9|7837.4|7832.4|7838.2|7833.2|7834.6|7829.6|0
1690522800000|2023-07-28 05:40:00|7837.6|7832.6|7837.6|7832.6|7841.2|7836.2|7835.9|7830.9|0
1690523100000|2023-07-28 05:45:00|7837.7|7832.7|7838.2|7833.2|7840.3|7835.3|7836|7831|0
1690523400000|2023-07-28 05:50:00|7838.3|7833.3|7838.3|7833.3|7841.1|7836.1|7837.9|7832.9|0
1690523700000|2023-07-28 05:55:00|7838.2|7833.2|7838.9|7833.9|7838.9|7833.9|7835.3|7830.3|0
1690524000000|2023-07-28 06:00:00|7838.7|7833.7|7835.6|7830.6|7840.4|7835.4|7833.9|7828.9|0
1690524300000|2023-07-28 06:05:00|7835.3|7830.3|7837.6|7832.6|7842.6|7837.6|7834.2|7829.2|0
1690524600000|2023-07-28 06:10:00|7837.5|7832.5|7837|7832|7839.2|7834.2|7835.7|7830.7|0
1690524900000|2023-07-28 06:15:00|7837.4|7832.4|7835.2|7830.2|7838.7|7833.7|7835.1|7830.1|0
1690525200000|2023-07-28 06:20:00|7835.3|7830.3|7831.5|7826.5|7835.7|7830.7|7823.8|7818.8|0
1690525500000|2023-07-28 06:25:00|7831.6|7826.6|7831.3|7826.3|7833.6|7828.6|7830.5|7825.5|0
1690525800000|2023-07-28 06:30:00|7831.2|7826.2|7836.3|7831.3|7836.6|7831.6|7830.3|7825.3|0
1690526100000|2023-07-28 06:35:00|7836.4|7831.4|7837.5|7832.5|7840|7835|7835.2|7830.2|0
1690526400000|2023-07-28 06:40:00|7837.4|7832.4|7837.8|7832.8|7839.9|7834.9|7837.1|7832.1|0
1690526700000|2023-07-28 06:45:00|7838|7833|7837.4|7832.4|7838|7833|7833|7828|0
1690527000000|2023-07-28 06:50:00|7837.2|7832.2|7835.3|7830.3|7839|7834|7834.5|7829.5|0
1690527300000|2023-07-28 06:55:00|7835.5|7830.5|7833.7|7828.7|7835.9|7830.9|7831.7|7826.7|0
1690527600000|2023-07-28 07:00:00|7833.5|7828.5|7839.7|7834.7|7841|7836|7831.3|7826.3|0
1690527900000|2023-07-28 07:05:00|7839.6|7834.6|7839.4|7834.4|7843.4|7838.4|7836.9|7831.9|0
1690528200000|2023-07-28 07:10:00|7839.6|7834.6|7860.9|7855.9|7861.6|7856.6|7839|7834|0
1690528500000|2023-07-28 07:15:00|7860.6|7855.6|7862.1|7857.1|7864|7859|7856.9|7851.9|0
1690528800000|2023-07-28 07:20:00|7861.9|7856.9|7864.1|7859.1|7865.9|7860.9|7860.1|7855.1|0
1690529100000|2023-07-28 07:25:00|7864.2|7859.2|7857.9|7852.9|7867.1|7862.1|7857.9|7852.9|0
1690529400000|2023-07-28 07:30:00|7858|7853|7864|7859|7866.5|7861.5|7858|7853|0
1690529700000|2023-07-28 07:35:00|7864.1|7859.1|7863|7858|7866.3|7861.3|7861.6|7856.6|0
1690530000000|2023-07-28 07:40:00|7863.5|7858.5|7867.4|7862.4|7868.3|7863.3|7863.5|7858.5|0
1690530300000|2023-07-28 07:45:00|7867.3|7862.3|7859.6|7854.6|7867.3|7862.3|7858.5|7853.5|0
1690530600000|2023-07-28 07:50:00|7859.5|7854.5|7856.5|7851.5|7860.9|7855.9|7855.4|7850.4|0
1690530900000|2023-07-28 07:55:00|7856.6|7851.6|7860.3|7855.3|7861.7|7856.7|7855.1|7850.1|0
1690531200000|2023-07-28 08:00:00|7860.2|7855.2|7867.4|7864.4|7867.5|7864.5|7858.3|7854|0
1690531500000|2023-07-28 08:05:00|7867.5|7864.5|7874.4|7871.4|7874.9|7871.9|7867.3|7864.3|0
1690531800000|2023-07-28 08:10:00|7874.3|7871.3|7872|7869|7875.9|7872.9|7872|7869|0
1690532100000|2023-07-28 08:15:00|7872.2|7869.2|7872.5|7869.5|7875.7|7872.7|7871.8|7868.8|0
1690532400000|2023-07-28 08:20:00|7872.7|7869.7|7862.1|7859.1|7873|7870|7861.9|7858.9|0
1690532700000|2023-07-28 08:25:00|7862|7859|7857.6|7854.6|7862|7859|7857.4|7854.4|0
1690533000000|2023-07-28 08:30:00|7857.5|7854.5|7865.6|7862.6|7865.6|7862.6|7857.5|7854.5|0
1690533300000|2023-07-28 08:35:00|7865.5|7862.5|7869|7866|7869.2|7866.2|7863.1|7860.1|0
1690533600000|2023-07-28 08:40:00|7869.1|7866.1|7867.1|7864.1|7869.2|7866.2|7865.9|7862.9|0
1690533900000|2023-07-28 08:45:00|7867|7864|7871.3|7868.3|7871.3|7868.3|7866.7|7863.7|0
1690534200000|2023-07-28 08:50:00|7871.1|7868.1|7869.8|7866.8|7871.2|7868.2|7869.1|7866.1|0
1690534500000|2023-07-28 08:55:00|7868.5|7865.5|7872.1|7869.1|7872.1|7869.1|7868|7865|0
1690534800000|2023-07-28 09:00:00|7871.8|7868.8|7869.5|7866.5|7872.7|7869.7|7868.4|7865.4|0
1690535100000|2023-07-28 09:05:00|7869.4|7866.4|7870.6|7867.6|7872|7869|7868.3|7865.3|0
1690535400000|2023-07-28 09:10:00|7870.3|7867.3|7871.2|7868.2|7872.1|7869.1|7869|7866|0
1690535700000|2023-07-28 09:15:00|7871.3|7868.3|7871.1|7868.1|7871.6|7868.6|7869.8|7866.8|0
1690536000000|2023-07-28 09:20:00|7871.5|7868.5|7871.8|7868.8|7874.1|7871.1|7870.6|7867.6|0
1690536300000|2023-07-28 09:25:00|7871.6|7868.6|7871.8|7868.8|7872.1|7869.1|7870.1|7867.1|0
1690536600000|2023-07-28 09:30:00|7871.9|7868.9|7869.6|7866.6|7871.9|7868.9|7868.7|7865.7|0
1690536900000|2023-07-28 09:35:00|7869.4|7866.4|7874.5|7871.5|7874.5|7871.5|7869.3|7866.3|0
1690537200000|2023-07-28 09:40:00|7874.4|7871.4|7877.2|7874.2|7878.6|7875.6|7873.9|7870.9|0
1690537500000|2023-07-28 09:45:00|7877.4|7874.4|7880.9|7877.9|7880.9|7877.9|7876.5|7873.5|0
1690537800000|2023-07-28 09:50:00|7880.7|7877.7|7882.2|7879.2|7882.9|7879.9|7880.7|7877.7|0
1690538100000|2023-07-28 09:55:00|7882.1|7879.1|7881.4|7878.4|7883|7880|7877.8|7874.8|0
1690538400000|2023-07-28 10:00:00|7881.5|7878.5|7881.6|7878.6|7883.5|7880.5|7880.8|7877.8|0
1690538700000|2023-07-28 10:05:00|7881.7|7878.7|7882.1|7879.1|7882.7|7879.7|7881.2|7878.2|0
1690539000000|2023-07-28 10:10:00|7882.3|7879.3|7883.8|7880.8|7885.2|7882.2|7882.3|7879.3|0
1690539300000|2023-07-28 10:15:00|7883.6|7880.6|7882.6|7879.6|7883.6|7880.6|7881.9|7878.9|0
1690539600000|2023-07-28 10:20:00|7882.3|7879.3|7882.9|7879.9|7884.6|7881.6|7881.9|7878.9|0
1690539900000|2023-07-28 10:25:00|7883.1|7880.1|7882.8|7879.8|7883.7|7880.7|7881.4|7878.4|0
1690540200000|2023-07-28 10:30:00|7882.9|7879.9|7877|7874|7882.9|7879.9|7876.8|7873.8|0
1690540500000|2023-07-28 10:35:00|7877.1|7874.1|7873.3|7870.3|7877.4|7874.4|7872.6|7869.6|0
1690540800000|2023-07-28 10:40:00|7873.4|7870.4|7875.7|7872.7|7877.1|7874.1|7873.3|7870.3|0
1690541100000|2023-07-28 10:45:00|7875.6|7872.6|7876.9|7873.9|7877.8|7874.8|7875.6|7872.6|0
1690541400000|2023-07-28 10:50:00|7877|7874|7880.2|7877.2|7881.2|7878.2|7877|7874|0
1690541700000|2023-07-28 10:55:00|7880.4|7877.4|7880|7877|7880.4|7877.4|7879.5|7876.5|0
1690542000000|2023-07-28 11:00:00|7879|7876|7872.1|7869.1|7879|7876|7868.5|7865.5|0
1690542300000|2023-07-28 11:05:00|7872|7869|7875.9|7872.9|7877.5|7874.5|7871.9|7868.9|0
1690542600000|2023-07-28 11:10:00|7876.1|7873.1|7879.4|7876.4|7879.4|7876.4|7876.1|7873.1|0
1690542900000|2023-07-28 11:15:00|7879.5|7876.5|7883.3|7880.3|7883.6|7880.6|7879.3|7876.3|0
1690543200000|2023-07-28 11:20:00|7883.2|7880.2|7878.6|7875.6|7883.2|7880.2|7878|7875|0
1690543500000|2023-07-28 11:25:00|7878.5|7875.5|7877.2|7874.2|7879.7|7876.7|7877.2|7874.2|0
1690543800000|2023-07-28 11:30:00|7877.3|7874.3|7878.7|7875.7|7881.1|7878.1|7876.5|7873.5|0
1690544100000|2023-07-28 11:35:00|7878.4|7875.4|7878.2|7875.2|7880.8|7877.8|7877|7874|0
1690544400000|2023-07-28 11:40:00|7878|7875|7877.7|7874.7|7878.3|7875.3|7876.4|7873.4|0
1690544700000|2023-07-28 11:45:00|7877.6|7874.6|7878.7|7875.7|7879.2|7876.2|7876|7873|0
1690545000000|2023-07-28 11:50:00|7878.8|7875.8|7879|7876|7879.5|7876.5|7877.1|7874.1|0
1690545300000|2023-07-28 11:55:00|7878.9|7875.9|7879.7|7876.7|7879.7|7876.7|7876.6|7873.6|0
1690545600000|2023-07-28 12:00:00|7879.8|7876.8|7881|7878|7881.1|7878.1|7878.4|7875.4|0
1690545900000|2023-07-28 12:05:00|7880.7|7877.7|7880.5|7877.5|7882.5|7879.5|7879.5|7876.5|0
1690546200000|2023-07-28 12:10:00|7880.3|7877.3|7875.4|7872.4|7880.6|7877.6|7874.7|7871.7|0
1690546500000|2023-07-28 12:15:00|7875.5|7872.5|7879.8|7876.8|7880.4|7877.4|7875|7872|0
1690546800000|2023-07-28 12:20:00|7879.9|7876.9|7884.3|7881.3|7885.2|7882.2|7879.2|7876.2|0
1690547100000|2023-07-28 12:25:00|7884.2|7881.2|7887.6|7884.6|7888.4|7885.4|7882.6|7879.6|0
1690547400000|2023-07-28 12:30:00|7887.4|7884.4|7886.3|7883.3|7893.1|7890.1|7884.5|7881.5|0
1690547700000|2023-07-28 12:35:00|7886.2|7883.2|7892.5|7889.5|7892.9|7889.9|7881.2|7878.2|0
1690548000000|2023-07-28 12:40:00|7892.6|7889.6|7887.7|7884.7|7893|7890|7885.5|7882.5|0
1690548300000|2023-07-28 12:45:00|7887.6|7884.6|7884.5|7881.5|7887.7|7884.7|7882.9|7879.9|0
1690548600000|2023-07-28 12:50:00|7884.4|7881.4|7888|7885|7888.2|7885.2|7884|7881|0
1690548900000|2023-07-28 12:55:00|7887.9|7884.9|7893.7|7890.7|7897.4|7894.4|7887.9|7884.9|0
1690549200000|2023-07-28 13:00:00|7893.6|7890.6|7900.3|7897.3|7900.4|7897.4|7893.3|7890.3|0
1690549500000|2023-07-28 13:05:00|7900.2|7897.2|7895.8|7892.8|7900.2|7897.2|7895.2|7892.2|0
1690549800000|2023-07-28 13:10:00|7895.9|7892.9|7884.6|7881.6|7896.1|7893.1|7884.3|7881.3|0
1690550100000|2023-07-28 13:15:00|7884.3|7881.3|7886.2|7883.2|7889.6|7886.6|7884|7881|0
1690550400000|2023-07-28 13:20:00|7885.8|7882.8|7889.2|7886.2|7892|7889|7884|7881|0
1690550700000|2023-07-28 13:25:00|7888.6|7885.6|7889.9|7886.9|7894.3|7891.3|7887|7884|0
1690551000000|2023-07-28 13:30:00|7890.5|7887.5|7902.8|7901|7904.8|7903|7869.3|7867.5|0
1690551300000|2023-07-28 13:35:00|7902.6|7900.8|7901.1|7899.3|7910.5|7908.7|7875.6|7873.8|0
1690551600000|2023-07-28 13:40:00|7900.6|7898.8|7915.4|7913.6|7927.1|7925.3|7894.8|7893|0
1690551900000|2023-07-28 13:45:00|7917.6|7915.8|7936.5|7934.7|7940.2|7938.4|7917.6|7915.8|0
1690552200000|2023-07-28 13:50:00|7936.9|7935.1|7954.9|7953.1|7957.4|7955.6|7932.5|7930.7|0
1690552500000|2023-07-28 13:55:00|7954.8|7953|7930.6|7928.8|7955.8|7954|7927.9|7926.1|0
1690552800000|2023-07-28 14:00:00|7934.1|7932.3|7961.2|7959.4|7961.5|7959.7|7930.7|7928.9|0
1690553100000|2023-07-28 14:05:00|7961|7959.2|7958.3|7956.5|7965.8|7964|7953.7|7951.9|0
1690553400000|2023-07-28 14:10:00|7958.2|7956.4|7949.8|7948|7964.3|7962.5|7949.5|7947.7|0
1690553700000|2023-07-28 14:15:00|7950|7948.2|7955.4|7953.6|7960.6|7958.8|7945.3|7943.5|0
1690554000000|2023-07-28 14:20:00|7955.7|7953.9|7956.5|7954.7|7962.3|7960.5|7949.7|7947.9|0
1690554300000|2023-07-28 14:25:00|7956.2|7954.4|7948.3|7946.5|7956.5|7954.7|7940.6|7938.8|0
1690554600000|2023-07-28 14:30:00|7948.5|7946.7|7974.8|7973|7974.9|7973.1|7948.5|7946.7|0
1690554900000|2023-07-28 14:35:00|7974.6|7972.8|7947.8|7946|7976.5|7974.7|7947.2|7945.4|0
1690555200000|2023-07-28 14:40:00|7948.3|7946.5|7945.8|7944|7959.3|7957.5|7943.5|7941.7|0
1690555500000|2023-07-28 14:45:00|7945.1|7943.3|7951.9|7950.1|7952.7|7950.9|7935.1|7933.3|0
1690555800000|2023-07-28 14:50:00|7952.2|7950.4|7945.9|7944.1|7959.9|7958.1|7942.2|7940.4|0
1690556100000|2023-07-28 14:55:00|7948.6|7946.8|7967.1|7965.3|7968.2|7966.4|7946.2|7944.4|0
1690556400000|2023-07-28 15:00:00|7969.6|7967.8|7974|7972.2|7975.1|7973.3|7967.3|7965.5|0
1690556700000|2023-07-28 15:05:00|7974.6|7972.8|7975.5|7973.7|7976.7|7974.9|7969.6|7967.8|0
1690557000000|2023-07-28 15:10:00|7976.1|7974.3|7981.4|7979.6|7987.7|7985.9|7970.8|7969|0
1690557300000|2023-07-28 15:15:00|7982.8|7981|7995.1|7993.3|7995.2|7993.4|7979.8|7978|0
1690557600000|2023-07-28 15:20:00|7994.9|7993.1|8001.4|7999.6|8001.5|7999.7|7994.2|7992.4|0
1690557900000|2023-07-28 15:25:00|8000.6|7998.8|7997.8|7996|8004.1|8002.3|7995.1|7993.3|0
1690558200000|2023-07-28 15:30:00|7997.5|7995.7|7999.9|7998.1|8000.8|7999|7993.1|7991.3|0
1690558500000|2023-07-28 15:35:00|7999.7|7997.9|8010.3|8008.5|8011.3|8009.5|7997.7|7995.9|0
1690558800000|2023-07-28 15:40:00|8010.1|8008.3|8015.2|8013.4|8015.7|8013.9|8010.1|8008.3|0
1690559100000|2023-07-28 15:45:00|8014|8012.2|8016.8|8015|8017.2|8015.4|8008.1|8006.3|0
1690559400000|2023-07-28 15:50:00|8016.7|8014.9|8024.6|8022.8|8024.7|8022.9|8015.5|8013.7|0
1690559700000|2023-07-28 15:55:00|8024.5|8022.7|8023.7|8021.9|8027|8025.2|8021.5|8019.7|0
1690560000000|2023-07-28 16:00:00|8024|8022.2|8010.1|8008.3|8024.3|8022.5|8006.1|8004.3|0
1690560300000|2023-07-28 16:05:00|8010.2|8008.4|7997.8|7996|8012.7|8010.9|7997|7995.2|0
1690560600000|2023-07-28 16:10:00|7996.9|7995.1|8010.9|8009.1|8010.9|8009.1|7995.7|7993.9|0
1690560900000|2023-07-28 16:15:00|8010.5|8008.7|8013.3|8011.5|8013.6|8011.8|8005.7|8003.9|0
1690561200000|2023-07-28 16:20:00|8013|8011.2|8022.3|8020.5|8024.3|8022.5|8012|8010.2|0
1690561500000|2023-07-28 16:25:00|8022.6|8020.8|8028.7|8026.9|8029.2|8027.4|8017.3|8015.5|0
1690561800000|2023-07-28 16:30:00|8029.1|8027.3|8016|8014.2|8029.4|8027.6|8015.9|8014.1|0
1690562100000|2023-07-28 16:35:00|8015.7|8013.9|8009.8|8008|8015.7|8013.9|8006.5|8004.7|0
1690562400000|2023-07-28 16:40:00|8010.2|8008.4|8010.7|8008.9|8015.6|8013.8|8007.1|8005.3|0
1690562700000|2023-07-28 16:45:00|8009.7|8007.9|8011.2|8009.4|8015.5|8013.7|8003.9|8002.1|0
1690563000000|2023-07-28 16:50:00|8011.1|8009.3|8022.1|8020.3|8023.1|8021.3|8008.7|8006.9|0
1690563300000|2023-07-28 16:55:00|8021.6|8019.8|8005.2|8003.4|8021.8|8020|8001.8|8000|0
1690563600000|2023-07-28 17:00:00|8003.7|8001.9|8003.3|8001.5|8004.4|8002.6|7994|7992.2|0
1690563900000|2023-07-28 17:05:00|8003|8001.2|7994.1|7992.3|8005.2|8003.4|7992.3|7990.5|0
1690564200000|2023-07-28 17:10:00|7994.2|7992.4|8001.6|7999.8|8002|8000.2|7988.4|7986.6|0
1690564500000|2023-07-28 17:15:00|8001.2|7999.4|7996|7994.2|8001.2|7999.4|7991.2|7989.4|0
1690564800000|2023-07-28 17:20:00|7995.9|7994.1|7990.7|7988.9|7995.9|7994.1|7983.3|7981.5|0
1690565100000|2023-07-28 17:25:00|7990.6|7988.8|7987|7985.2|7992|7990.2|7986.3|7984.5|0
1690565400000|2023-07-28 17:30:00|7985.9|7984.1|7983.4|7981.6|7997.5|7995.7|7981.5|7979.7|0
1690565700000|2023-07-28 17:35:00|7983|7981.2|7983.3|7981.5|7986.8|7985|7974.3|7972.5|0
1690566000000|2023-07-28 17:40:00|7983.4|7981.6|7970.3|7968.5|7983.5|7981.7|7962.1|7960.3|0
1690566300000|2023-07-28 17:45:00|7969.7|7967.9|7965.3|7963.5|7970.8|7969|7960.3|7958.5|0
1690566600000|2023-07-28 17:50:00|7965.5|7963.7|7988.3|7986.5|7988.3|7986.5|7965.4|7963.6|0
1690566900000|2023-07-28 17:55:00|7988.6|7986.8|7996.8|7995|7997.2|7995.4|7987.1|7985.3|0
1690567200000|2023-07-28 18:00:00|7995.6|7993.8|8000.3|7998.5|8001.1|7999.3|7995.1|7993.3|0
1690567500000|2023-07-28 18:05:00|8000.4|7998.6|8002.2|8000.4|8003.3|8001.5|7996.3|7994.5|0
1690567800000|2023-07-28 18:10:00|8001.3|7999.5|7995.6|7993.8|8002.6|8000.8|7990.4|7988.6|0
1690568100000|2023-07-28 18:15:00|7995.3|7993.5|7994.9|7993.1|7997.6|7995.8|7991.2|7989.4|0
1690568400000|2023-07-28 18:20:00|7995.1|7993.3|8000.1|7998.3|8007.3|8005.5|7992.6|7990.8|0
1690568700000|2023-07-28 18:25:00|8000.2|7998.4|8007.8|8006|8007.9|8006.1|7999.5|7997.7|0
1690569000000|2023-07-28 18:30:00|8007|8005.2|8005|8003.2|8010.1|8008.3|8003.4|8001.6|0
1690569300000|2023-07-28 18:35:00|8005.4|8003.6|7991.8|7990|8005.9|8004.1|7987.4|7985.6|0
1690569600000|2023-07-28 18:40:00|7991.5|7989.7|8008|8006.2|8008.2|8006.4|7990|7988.2|0
1690569900000|2023-07-28 18:45:00|8008.4|8006.6|8012.7|8010.9|8014.7|8012.9|8006.2|8004.4|0
1690570200000|2023-07-28 18:50:00|8012.4|8010.6|8018.3|8016.5|8021.3|8019.5|8011.7|8009.9|0
1690570500000|2023-07-28 18:55:00|8017.6|8015.8|8014.5|8012.7|8018.4|8016.6|8011.6|8009.8|0
1690570800000|2023-07-28 19:00:00|8013.8|8012|8015.4|8013.6|8015.6|8013.8|8005.2|8003.4|0
1690571100000|2023-07-28 19:05:00|8014.2|8012.4|8017.8|8016|8021|8019.2|8012.7|8010.9|0
1690571400000|2023-07-28 19:10:00|8017.2|8015.4|8010.6|8008.8|8018.8|8017|8008.3|8006.5|0
1690571700000|2023-07-28 19:15:00|8010.3|8008.5|8014.4|8012.6|8014.4|8012.6|8009.5|8007.7|0
1690572000000|2023-07-28 19:20:00|8013.6|8011.8|8003.3|8001.5|8013.6|8011.8|7999.3|7997.5|0
1690572300000|2023-07-28 19:25:00|8002.9|8001.1|7997.4|7995.6|8008.5|8006.7|7996.9|7995.1|0
1690572600000|2023-07-28 19:30:00|7996|7994.2|8010.9|8009.1|8012.6|8010.8|7995.6|7993.8|0
1690572900000|2023-07-28 19:35:00|8010.4|8008.6|8001.1|7999.3|8013.1|8011.3|8001|7999.2|0
1690573200000|2023-07-28 19:40:00|8001|7999.2|8001.9|8000.1|8006.5|8004.7|7996.8|7995|0
1690573500000|2023-07-28 19:45:00|8002|8000.2|7996|7994.2|8006.8|8005|7996|7994.2|0
1690573800000|2023-07-28 19:50:00|7994.9|7993.1|8006.7|8004.9|8009.9|8008.1|7992.9|7991.1|0
1690574100000|2023-07-28 19:55:00|8006.5|8004.7|8007.1|8005.3|8010.3|8008.5|8000.8|7999|0
1690574400000|2023-07-28 20:00:00|8007.7|8004.7|8007.9|8004.9|8008.9|8005.9|8001.7|7998.7|0
1690574700000|2023-07-28 20:05:00|8008.1|8005.1|8010.9|8007.9|8011.1|8008.1|8008|8005|0
1690575000000|2023-07-28 20:10:00|8010.8|8007.8|8008.8|8005.8|8011.2|8008.2|8008.1|8005.1|0
1690575300000|2023-07-28 20:15:00|8008.6|8005.6|8009.3|8006.3|8010|8007|8008.6|8005.6|0
1690575600000|2023-07-28 20:20:00|8009.4|8006.4|8009.2|8006.2|8009.9|8006.9|8008|8005|0
1690575900000|2023-07-28 20:25:00|8009.1|8006.1|8008.8|8005.8|8009.3|8006.3|8007.5|8004.5|0
1690576200000|2023-07-28 20:30:00|8008.9|8005.9|8008.9|8005.9|8009.2|8006.2|8008.6|8005.6|0
1690576500000|2023-07-28 20:35:00|8008.8|8005.8|8008.9|8005.9|8009.3|8006.3|8008.5|8005.5|0
1690576800000|2023-07-28 20:40:00|8009|8006|8007.8|8004.8|8009.2|8006.2|8007.6|8004.6|0
1690577100000|2023-07-28 20:45:00|8007.9|8004.9|8008.4|8005.4|8008.5|8005.5|8007.3|8004.3|0
1690577400000|2023-07-28 20:50:00|8008.5|8005.5|8008.5|8005.5|8008.7|8005.7|8008.2|8005.2|0
1690577700000|2023-07-28 20:55:00|8008.4|8005.4|8008.3|8005.3|8008.5|8005.5|8008|8005|0
1690754400000|2023-07-30 22:00:00|8016.2|8011.2|8013.9|8008.9|8016.2|8011.2|8012.3|8007.3|0
1690754700000|2023-07-30 22:05:00|8013.7|8008.7|8017.9|8012.9|8018.3|8013.3|8012.5|8007.5|0
1690755000000|2023-07-30 22:10:00|8017.8|8012.8|8022.3|8017.3|8022.4|8017.4|8017|8012|0
1690755300000|2023-07-30 22:15:00|8022.2|8017.2|8028.4|8023.4|8029.8|8024.8|8021|8016|0
1690755600000|2023-07-30 22:20:00|8028.5|8023.5|8029.1|8024.1|8031.6|8026.6|8028|8023|0
1690755900000|2023-07-30 22:25:00|8029.2|8024.2|8030.3|8025.3|8031.2|8026.2|8027.6|8022.6|0
1690756200000|2023-07-30 22:30:00|8030.4|8025.4|8029.5|8024.5|8032.3|8027.3|8028.9|8023.9|0
1690756500000|2023-07-30 22:35:00|8029.4|8024.4|8035.8|8030.8|8036.8|8031.8|8028.2|8023.2|0
1690756800000|2023-07-30 22:40:00|8035.7|8030.7|8039.6|8034.6|8043.4|8038.4|8035.1|8030.1|0
1690757100000|2023-07-30 22:45:00|8039.5|8034.5|8040.6|8035.6|8041.5|8036.5|8039|8034|0
1690757400000|2023-07-30 22:50:00|8041|8036|8036.4|8031.4|8041.1|8036.1|8036.3|8031.3|0
1690757700000|2023-07-30 22:55:00|8036.3|8031.3|8036.6|8031.6|8037.5|8032.5|8034.9|8029.9|0
1690758000000|2023-07-30 23:00:00|8037|8032|8032.8|8027.8|8037.3|8032.3|8031.9|8026.9|0
1690758300000|2023-07-30 23:05:00|8032.6|8027.6|8033.2|8028.2|8035|8030|8032.6|8027.6|0
1690758600000|2023-07-30 23:10:00|8032.5|8027.5|8034.9|8029.9|8036.7|8031.7|8032.3|8027.3|0
1690758900000|2023-07-30 23:15:00|8034.8|8029.8|8032|8027|8034.8|8029.8|8032|8027|0
1690759200000|2023-07-30 23:20:00|8032.1|8027.1|8035|8030|8037.3|8032.3|8031.8|8026.8|0
1690759500000|2023-07-30 23:25:00|8034.8|8029.8|8033|8028|8035.7|8030.7|8032|8027|0
1690759800000|2023-07-30 23:30:00|8033.1|8028.1|8031|8026|8037.7|8032.7|8029.6|8024.6|0
1690760100000|2023-07-30 23:35:00|8031.1|8026.1|8032.3|8027.3|8033|8028|8031|8026|0
1690760400000|2023-07-30 23:40:00|8032.2|8027.2|8031.8|8026.8|8032.7|8027.7|8030.5|8025.5|0
1690760700000|2023-07-30 23:45:00|8032|8027|8030.6|8025.6|8032.7|8027.7|8029.3|8024.3|0
1690761000000|2023-07-30 23:50:00|8030.3|8025.3|8030.2|8025.2|8032|8027|8028.7|8023.7|0
1690761300000|2023-07-30 23:55:00|8030.3|8025.3|8029.2|8024.2|8031|8026|8027.4|8022.4|0
1690761600000|2023-07-31 00:00:00|8028.7|8023.7|8023.6|8018.6|8029.8|8024.8|8023.1|8018.1|0
1690761900000|2023-07-31 00:05:00|8023.5|8018.5|8022.1|8017.1|8024.4|8019.4|8021.4|8016.4|0
1690762200000|2023-07-31 00:10:00|8022.2|8017.2|8022.8|8017.8|8023.4|8018.4|8021.1|8016.1|0
1690762500000|2023-07-31 00:15:00|8022.9|8017.9|8022.1|8017.1|8023.2|8018.2|8021.1|8016.1|0
1690762800000|2023-07-31 00:20:00|8022|8017|8020.4|8015.4|8022.5|8017.5|8019.5|8014.5|0
1690763100000|2023-07-31 00:25:00|8020.5|8015.5|8017.7|8012.7|8021.8|8016.8|8016.6|8011.6|0
1690763400000|2023-07-31 00:30:00|8017.8|8012.8|8017.1|8012.1|8018.1|8013.1|8015.2|8010.2|0
1690763700000|2023-07-31 00:35:00|8017|8012|8019|8014|8019.2|8014.2|8016.9|8011.9|0
1690764000000|2023-07-31 00:40:00|8019.1|8014.1|8017.8|8012.8|8019.3|8014.3|8016.1|8011.1|0
1690764300000|2023-07-31 00:45:00|8017.9|8012.9|8016.6|8011.6|8020.3|8015.3|8015.8|8010.8|0
1690764600000|2023-07-31 00:50:00|8016.7|8011.7|8012.6|8007.6|8016.9|8011.9|8010.6|8005.6|0
1690764900000|2023-07-31 00:55:00|8012.5|8007.5|8012.6|8007.6|8012.9|8007.9|8010|8005|0
1690765200000|2023-07-31 01:00:00|8012.3|8007.3|8011.2|8006.2|8013.4|8008.4|8009.1|8004.1|0
1690765500000|2023-07-31 01:05:00|8011.1|8006.1|8002.8|7997.8|8011.8|8006.8|8002.5|7997.5|0
1690765800000|2023-07-31 01:10:00|8002.9|7997.9|8001.6|7996.6|8004.6|7999.6|7996.3|7991.3|0
1690766100000|2023-07-31 01:15:00|8001.5|7996.5|8002.1|7997.1|8003.2|7998.2|7999.1|7994.1|0
1690766400000|2023-07-31 01:20:00|8002|7997|8005.3|8000.3|8005.3|8000.3|8001.2|7996.2|0
1690766700000|2023-07-31 01:25:00|8005.1|8000.1|8006.3|8001.3|8006.3|8001.3|8004.6|7999.6|0
1690767000000|2023-07-31 01:30:00|8006.2|8001.2|8009|8004|8009.3|8004.3|8004.6|7999.6|0
1690767300000|2023-07-31 01:35:00|8009.1|8004.1|8013.1|8008.1|8016.7|8011.7|8008.8|8003.8|0
1690767600000|2023-07-31 01:40:00|8013.2|8008.2|8008.6|8003.6|8016.1|8011.1|8008.1|8003.1|0
1690767900000|2023-07-31 01:45:00|8008.7|8003.7|8001.5|7996.5|8010|8005|7999.6|7994.6|0
1690768200000|2023-07-31 01:50:00|8001.2|7996.2|7999.2|7994.2|8004.5|7999.5|7997|7992|0
1690768500000|2023-07-31 01:55:00|7999.3|7994.3|7997.5|7992.5|8000.8|7995.8|7995.7|7990.7|0
1690768800000|2023-07-31 02:00:00|7997.1|7992.1|8001.3|7996.3|8001.3|7996.3|7990.6|7985.6|0
1690769100000|2023-07-31 02:05:00|8001|7996|7999.9|7994.9|8001.7|7996.7|7998.3|7993.3|0
1690769400000|2023-07-31 02:10:00|7999.7|7994.7|7992|7987|8000|7995|7991.1|7986.1|0
1690769700000|2023-07-31 02:15:00|7992.1|7987.1|7993.8|7988.8|7996.6|7991.6|7992.1|7987.1|0
1690770000000|2023-07-31 02:20:00|7993.9|7988.9|7995.2|7990.2|7996.5|7991.5|7991|7986|0
1690770300000|2023-07-31 02:25:00|7995.3|7990.3|7992.6|7987.6|7996|7991|7990.6|7985.6|0
1690770600000|2023-07-31 02:30:00|7992.9|7987.9|7993.4|7988.4|7994.6|7989.6|7991.1|7986.1|0
1690770900000|2023-07-31 02:35:00|7993.5|7988.5|7992.7|7987.7|7993.9|7988.9|7990.9|7985.9|0
1690771200000|2023-07-31 02:40:00|7992.8|7987.8|7995|7990|7995.2|7990.2|7992.2|7987.2|0
1690771500000|2023-07-31 02:45:00|7995.1|7990.1|7997.1|7992.1|7998.8|7993.8|7994.5|7989.5|0
1690771800000|2023-07-31 02:50:00|7997.2|7992.2|7996.5|7991.5|7997.5|7992.5|7996.1|7991.1|0
1690772100000|2023-07-31 02:55:00|7996.6|7991.6|7994.6|7989.6|7996.7|7991.7|7994.1|7989.1|0
1690772400000|2023-07-31 03:00:00|7994.7|7989.7|7986.8|7981.8|7994.7|7989.7|7983.5|7978.5|0
1690772700000|2023-07-31 03:05:00|7986.9|7981.9|7991|7986|7991.4|7986.4|7986.7|7981.7|0
1690773000000|2023-07-31 03:10:00|7991.1|7986.1|7992.7|7987.7|7993.7|7988.7|7991|7986|0
1690773300000|2023-07-31 03:15:00|7992.6|7987.6|7992.3|7987.3|7993.8|7988.8|7990.4|7985.4|0
1690773600000|2023-07-31 03:20:00|7992.4|7987.4|7992.3|7987.3|7993.8|7988.8|7990.3|7985.3|0
1690773900000|2023-07-31 03:25:00|7992|7987|7988.3|7983.3|7993.1|7988.1|7987.8|7982.8|0
1690774200000|2023-07-31 03:30:00|7988.2|7983.2|7987.3|7982.3|7990.3|7985.3|7985.8|7980.8|0
1690774500000|2023-07-31 03:35:00|7987.4|7982.4|7987.5|7982.5|7989.5|7984.5|7986.5|7981.5|0
1690774800000|2023-07-31 03:40:00|7987.4|7982.4|7985.6|7980.6|7987.7|7982.7|7984.5|7979.5|0
1690775100000|2023-07-31 03:45:00|7985.5|7980.5|7986|7981|7987.7|7982.7|7984.5|7979.5|0
1690775400000|2023-07-31 03:50:00|7986.1|7981.1|7986.4|7981.4|7988|7983|7985.9|7980.9|0
1690775700000|2023-07-31 03:55:00|7986.5|7981.5|7988.7|7983.7|7990.2|7985.2|7985.9|7980.9|0
1690776000000|2023-07-31 04:00:00|7988.9|7983.9|7988.4|7983.4|7989.1|7984.1|7981|7976|0
1690776300000|2023-07-31 04:05:00|7988.3|7983.3|7986.7|7981.7|7988.5|7983.5|7985.6|7980.6|0
1690776600000|2023-07-31 04:10:00|7986.8|7981.8|7987.9|7982.9|7988|7983|7984.9|7979.9|0
1690776900000|2023-07-31 04:15:00|7987.8|7982.8|7987.7|7982.7|7988.4|7983.4|7986.7|7981.7|0
1690777200000|2023-07-31 04:20:00|7987.8|7982.8|7990.2|7985.2|7991.1|7986.1|7987.8|7982.8|0
1690777500000|2023-07-31 04:25:00|7990.1|7985.1|7987.3|7982.3|7990.1|7985.1|7986.5|7981.5|0
1690777800000|2023-07-31 04:30:00|7987.5|7982.5|7986.6|7981.6|7988.1|7983.1|7985.6|7980.6|0
1690778100000|2023-07-31 04:35:00|7986.7|7981.7|7983|7978|7987|7982|7983|7978|0
1690778400000|2023-07-31 04:40:00|7983.1|7978.1|7986|7981|7987.4|7982.4|7983.1|7978.1|0
1690778700000|2023-07-31 04:45:00|7986.3|7981.3|7988.3|7983.3|7988.9|7983.9|7985.8|7980.8|0
1690779000000|2023-07-31 04:50:00|7988.4|7983.4|7988.9|7983.9|7990.3|7985.3|7988.3|7983.3|0
1690779300000|2023-07-31 04:55:00|7988.8|7983.8|7987.8|7982.8|7990.2|7985.2|7987.6|7982.6|0
1690779600000|2023-07-31 05:00:00|7987.7|7982.7|7986.9|7981.9|7988.4|7983.4|7985.2|7980.2|0
1690779900000|2023-07-31 05:05:00|7986.8|7981.8|7986.6|7981.6|7990.3|7985.3|7984.2|7979.2|0
1690780200000|2023-07-31 05:10:00|7986.7|7981.7|7990.1|7985.1|7991.7|7986.7|7986.7|7981.7|0
1690780500000|2023-07-31 05:15:00|7990.2|7985.2|7992.5|7987.5|7992.7|7987.7|7988.7|7983.7|0
1690780800000|2023-07-31 05:20:00|7992.8|7987.8|7992.5|7987.5|7993.5|7988.5|7990.5|7985.5|0
1690781100000|2023-07-31 05:25:00|7992.4|7987.4|7991.8|7986.8|7994.2|7989.2|7991.7|7986.7|0
1690781400000|2023-07-31 05:30:00|7991.9|7986.9|7996.4|7991.4|7996.8|7991.8|7991.4|7986.4|0
1690781700000|2023-07-31 05:35:00|7996.3|7991.3|7996.4|7991.4|7999.1|7994.1|7996.2|7991.2|0
1690782000000|2023-07-31 05:40:00|7996.7|7991.7|7995.8|7990.8|7997.9|7992.9|7995.6|7990.6|0
1690782300000|2023-07-31 05:45:00|7995.7|7990.7|7996.9|7991.9|7997.2|7992.2|7995.4|7990.4|0
1690782600000|2023-07-31 05:50:00|7997.2|7992.2|7998.6|7993.6|7999.7|7994.7|7997.1|7992.1|0
1690782900000|2023-07-31 05:55:00|7998.5|7993.5|7996.4|7991.4|7999.1|7994.1|7996.1|7991.1|0
1690783200000|2023-07-31 06:00:00|7996.8|7991.8|7995.8|7990.8|7999.6|7994.6|7992.8|7987.8|0
1690783500000|2023-07-31 06:05:00|7995.7|7990.7|8000.3|7995.3|8000.5|7995.5|7995.1|7990.1|0
1690783800000|2023-07-31 06:10:00|8000.4|7995.4|8004.9|7999.9|8005.4|8000.4|7999|7994|0
1690784100000|2023-07-31 06:15:00|8005.1|8000.1|8006.9|8001.9|8007.3|8002.3|8004.1|7999.1|0
1690784400000|2023-07-31 06:20:00|8007|8002|8004.2|7999.2|8007.3|8002.3|8004.1|7999.1|0
1690784700000|2023-07-31 06:25:00|8004.3|7999.3|8006.1|8001.1|8007.1|8002.1|8004.2|7999.2|0
1690785000000|2023-07-31 06:30:00|8006|8001|8004.9|7999.9|8007.1|8002.1|8004.8|7999.8|0
1690785300000|2023-07-31 06:35:00|8005.2|8000.2|8006.2|8001.2|8007|8002|8004.9|7999.9|0
1690785600000|2023-07-31 06:40:00|8006.1|8001.1|8005.9|8000.9|8007|8002|8005.3|8000.3|0
1690785900000|2023-07-31 06:45:00|8005.6|8000.6|8004.9|7999.9|8005.6|8000.6|8001.7|7996.7|0
1690786200000|2023-07-31 06:50:00|8005|8000|8002|7997|8006.3|8001.3|8001.3|7996.3|0
1690786500000|2023-07-31 06:55:00|8001.9|7996.9|7998|7993|8001.9|7996.9|7996.1|7991.1|0
1690786800000|2023-07-31 07:00:00|7998.1|7993.1|7998.8|7993.8|7999.7|7994.7|7991.7|7986.7|0
1690787100000|2023-07-31 07:05:00|7999.2|7994.2|7994.6|7989.6|7999.6|7994.6|7993.6|7988.6|0
1690787400000|2023-07-31 07:10:00|7994.7|7989.7|7997.1|7992.1|7998|7993|7993.6|7988.6|0
1690787700000|2023-07-31 07:15:00|7997.3|7992.3|8002.2|7997.2|8003.3|7998.3|7997.3|7992.3|0
1690788000000|2023-07-31 07:20:00|8002.4|7997.4|8002.5|7997.5|8004.2|7999.2|7999.7|7994.7|0
1690788300000|2023-07-31 07:25:00|8002.4|7997.4|8002.8|7997.8|8004.2|7999.2|8000.6|7995.6|0
1690788600000|2023-07-31 07:30:00|8003|7998|8003.7|7998.7|8004.5|7999.5|8002.2|7997.2|0
1690788900000|2023-07-31 07:35:00|8003.8|7998.8|7995.5|7990.5|8003.8|7998.8|7995.5|7990.5|0
1690789200000|2023-07-31 07:40:00|7995.6|7990.6|7995.5|7990.5|7996|7991|7993.2|7988.2|0
1690789500000|2023-07-31 07:45:00|7995.2|7990.2|7992.9|7987.9|7997.7|7992.7|7989.6|7984.6|0
1690789800000|2023-07-31 07:50:00|7993|7988|7996.9|7991.9|7997.4|7992.4|7991.9|7986.9|0
1690790100000|2023-07-31 07:55:00|7997|7992|7996.8|7991.8|7998.9|7993.9|7995.8|7990.8|0
1690790400000|2023-07-31 08:00:00|7996.9|7991.9|8001.5|7998.5|8009.5|8006.5|7996.6|7991.6|0
1690790700000|2023-07-31 08:05:00|8001.4|7998.4|8008.9|8005.9|8009.3|8006.3|8001.4|7998.4|0
1690791000000|2023-07-31 08:10:00|8009|8006|8007.4|8004.4|8010|8007|8006.4|8003.4|0
1690791300000|2023-07-31 08:15:00|8007.1|8004.1|8007.6|8004.6|8008.5|8005.5|8005.1|8002.1|0
1690791600000|2023-07-31 08:20:00|8007.2|8004.2|8009|8006|8009.3|8006.3|8006.3|8003.3|0
1690791900000|2023-07-31 08:25:00|8009.1|8006.1|8007.6|8004.6|8009.4|8006.4|8007|8004|0
1690792200000|2023-07-31 08:30:00|8007.5|8004.5|8009.6|8006.6|8009.6|8006.6|8007.5|8004.5|0
1690792500000|2023-07-31 08:35:00|8009.7|8006.7|8011.4|8008.4|8011.4|8008.4|8009.2|8006.2|0
1690792800000|2023-07-31 08:40:00|8011.5|8008.5|8015.1|8012.1|8015.8|8012.8|8011.5|8008.5|0
1690793100000|2023-07-31 08:45:00|8015|8012|8015.8|8012.8|8015.8|8012.8|8013.1|8010.1|0
1690793400000|2023-07-31 08:50:00|8015.7|8012.7|8018.6|8015.6|8019.2|8016.2|8015.7|8012.7|0
1690793700000|2023-07-31 08:55:00|8018.8|8015.8|8018.8|8015.8|8019.4|8016.4|8017|8014|0
1690794000000|2023-07-31 09:00:00|8018.5|8015.5|8018|8015|8019.5|8016.5|8017.6|8014.6|0
1690794300000|2023-07-31 09:05:00|8017.9|8014.9|8020.8|8017.8|8021.3|8018.3|8017.8|8014.8|0
1690794600000|2023-07-31 09:10:00|8020.9|8017.9|8020.2|8017.2|8021.2|8018.2|8019.5|8016.5|0
1690794900000|2023-07-31 09:15:00|8020.3|8017.3|8020|8017|8020.9|8017.9|8019.8|8016.8|0
1690795200000|2023-07-31 09:20:00|8020.4|8017.4|8018.1|8015.1|8020.4|8017.4|8017.5|8014.5|0
1690795500000|2023-07-31 09:25:00|8018|8015|8018.8|8015.8|8019.4|8016.4|8017.2|8014.2|0
1690795800000|2023-07-31 09:30:00|8018.6|8015.6|8012.7|8009.7|8018.8|8015.8|8012.3|8009.3|0
1690796100000|2023-07-31 09:35:00|8012.6|8009.6|8014.3|8011.3|8014.8|8011.8|8012.6|8009.6|0
1690796400000|2023-07-31 09:40:00|8014.1|8011.1|8012.6|8009.6|8014.4|8011.4|8012.5|8009.5|0
1690796700000|2023-07-31 09:45:00|8012.7|8009.7|8014.1|8011.1|8014.3|8011.3|8011.2|8008.2|0
1690797000000|2023-07-31 09:50:00|8014.2|8011.2|8013.9|8010.9|8014.6|8011.6|8013.3|8010.3|0
1690797300000|2023-07-31 09:55:00|8013.8|8010.8|8011.7|8008.7|8013.9|8010.9|8010.8|8007.8|0
1690797600000|2023-07-31 10:00:00|8011.8|8008.8|8009.7|8006.7|8011.8|8008.8|8009.7|8006.7|0
1690797900000|2023-07-31 10:05:00|8009.6|8006.6|8010.4|8007.4|8010.4|8007.4|8008.5|8005.5|0
1690798200000|2023-07-31 10:10:00|8010.5|8007.5|8010.3|8007.3|8011.6|8008.6|8010.3|8007.3|0
1690798500000|2023-07-31 10:15:00|8010.4|8007.4|8010.7|8007.7|8010.7|8007.7|8009.7|8006.7|0
1690798800000|2023-07-31 10:20:00|8010.6|8007.6|8014.1|8011.1|8014.1|8011.1|8010.5|8007.5|0
1690799100000|2023-07-31 10:25:00|8014.2|8011.2|8014.7|8011.7|8014.7|8011.7|8013.6|8010.6|0
1690799400000|2023-07-31 10:30:00|8014.6|8011.6|8015.1|8012.1|8015.8|8012.8|8013.8|8010.8|0
1690799700000|2023-07-31 10:35:00|8015.3|8012.3|8011.7|8008.7|8015.3|8012.3|8011.3|8008.3|0
1690800000000|2023-07-31 10:40:00|8011.5|8008.5|8011.7|8008.7|8012.2|8009.2|8010.3|8007.3|0
1690800300000|2023-07-31 10:45:00|8011.8|8008.8|8011.8|8008.8|8012.6|8009.6|8011.2|8008.2|0
1690800600000|2023-07-31 10:50:00|8011.9|8008.9|8013.4|8010.4|8013.5|8010.5|8011.4|8008.4|0
1690800900000|2023-07-31 10:55:00|8013.5|8010.5|8016.7|8013.7|8017|8014|8012.1|8009.1|0
1690801200000|2023-07-31 11:00:00|8016.4|8013.4|8026.9|8023.9|8026.9|8023.9|8016.4|8013.4|0
1690801500000|2023-07-31 11:05:00|8026.6|8023.6|8032.3|8029.3|8032.5|8029.5|8026.6|8023.6|0
1690801800000|2023-07-31 11:10:00|8032.6|8029.6|8035.3|8032.3|8036.4|8033.4|8032.5|8029.5|0
1690802100000|2023-07-31 11:15:00|8034.9|8031.9|8032.5|8029.5|8036|8033|8031.3|8028.3|0
1690802400000|2023-07-31 11:20:00|8032.6|8029.6|8030.7|8027.7|8033.3|8030.3|8028.2|8025.2|0
1690802700000|2023-07-31 11:25:00|8031|8028|8034.2|8031.2|8034.2|8031.2|8030.1|8027.1|0
1690803000000|2023-07-31 11:30:00|8034.3|8031.3|8031.2|8028.2|8035.2|8032.2|8031.2|8028.2|0
1690803300000|2023-07-31 11:35:00|8031|8028|8029.1|8026.1|8031|8028|8027.7|8024.7|0
1690803600000|2023-07-31 11:40:00|8029.2|8026.2|8030.1|8027.1|8031.4|8028.4|8028.5|8025.5|0
1690803900000|2023-07-31 11:45:00|8029.9|8026.9|8036|8033|8036.1|8033.1|8029.5|8026.5|0
1690804200000|2023-07-31 11:50:00|8035.9|8032.9|8035.7|8032.7|8036.5|8033.5|8033.4|8030.4|0
1690804500000|2023-07-31 11:55:00|8035.6|8032.6|8039.3|8036.3|8039.3|8036.3|8035.5|8032.5|0
1690804800000|2023-07-31 12:00:00|8039.2|8036.2|8038.5|8035.5|8039.2|8036.2|8036.2|8033.2|0
1690805100000|2023-07-31 12:05:00|8038.6|8035.6|8039.1|8036.1|8039.6|8036.6|8037.4|8034.4|0
1690805400000|2023-07-31 12:10:00|8038.5|8035.5|8039.9|8036.9|8040.1|8037.1|8038|8035|0
1690805700000|2023-07-31 12:15:00|8039.5|8036.5|8036.4|8033.4|8040.3|8037.3|8036|8033|0
1690806000000|2023-07-31 12:20:00|8036.3|8033.3|8033.4|8030.4|8036.3|8033.3|8029.4|8026.4|0
1690806300000|2023-07-31 12:25:00|8033.3|8030.3|8037.5|8034.5|8037.5|8034.5|8033.3|8030.3|0
1690806600000|2023-07-31 12:30:00|8037.6|8034.6|8038.5|8035.5|8038.9|8035.9|8035.8|8032.8|0
1690806900000|2023-07-31 12:35:00|8038.6|8035.6|8039.8|8036.8|8042.8|8039.8|8038.6|8035.6|0
1690807200000|2023-07-31 12:40:00|8039.7|8036.7|8042.2|8039.2|8042.6|8039.6|8039.6|8036.6|0
1690807500000|2023-07-31 12:45:00|8042.1|8039.1|8046|8043|8046|8043|8041.6|8038.6|0
1690807800000|2023-07-31 12:50:00|8045.9|8042.9|8044.7|8041.7|8046.1|8043.1|8044.6|8041.6|0
1690808100000|2023-07-31 12:55:00|8044.8|8041.8|8042.1|8039.1|8046.3|8043.3|8042.1|8039.1|0
1690808400000|2023-07-31 13:00:00|8042|8039|8037.7|8034.7|8042|8039|8034.8|8031.8|0
1690808700000|2023-07-31 13:05:00|8037.6|8034.6|8035.5|8032.5|8039.9|8036.9|8034.9|8031.9|0
1690809000000|2023-07-31 13:10:00|8035.9|8032.9|8033.8|8030.8|8037|8034|8032.7|8029.7|0
1690809300000|2023-07-31 13:15:00|8033.7|8030.7|8028.4|8025.4|8034.3|8031.3|8028.3|8025.3|0
1690809600000|2023-07-31 13:20:00|8028.5|8025.5|8032.6|8029.6|8032.9|8029.9|8027.1|8024.1|0
1690809900000|2023-07-31 13:25:00|8034.1|8031.1|8027.5|8024.5|8038|8035|8023.3|8020.3|0
1690810200000|2023-07-31 13:30:00|8027.2|8024.2|8035.6|8033.8|8058.8|8057|8022.3|8020.5|0
1690810500000|2023-07-31 13:35:00|8033.9|8032.1|8051.8|8050|8059.6|8057.8|8028.6|8026.8|0
1690810800000|2023-07-31 13:40:00|8052.8|8051|8052.6|8050.8|8059.9|8058.1|8042.6|8040.8|0
1690811100000|2023-07-31 13:45:00|8055.7|8053.9|8031.3|8029.5|8067.5|8065.7|8030.4|8028.6|0
1690811400000|2023-07-31 13:50:00|8032.1|8030.3|8024|8022.2|8036.7|8034.9|8016|8014.2|0
1690811700000|2023-07-31 13:55:00|8022.9|8021.1|8012.3|8010.5|8024.9|8023.1|7996|7994.2|0
1690812000000|2023-07-31 14:00:00|8012.5|8010.7|8009.1|8007.3|8014.2|8012.4|7997.5|7995.7|0
1690812300000|2023-07-31 14:05:00|8009.3|8007.5|8030|8028.2|8030.7|8028.9|8009.1|8007.3|0
1690812600000|2023-07-31 14:10:00|8030.7|8028.9|8031.4|8029.6|8033.6|8031.8|8021.1|8019.3|0
1690812900000|2023-07-31 14:15:00|8031.8|8030|8024.1|8022.3|8034.6|8032.8|8019.5|8017.7|0
1690813200000|2023-07-31 14:20:00|8024|8022.2|8035.9|8034.1|8037.8|8036|8024|8022.2|0
1690813500000|2023-07-31 14:25:00|8035.7|8033.9|8037.9|8036.1|8039.1|8037.3|8031.3|8029.5|0
1690813800000|2023-07-31 14:30:00|8038.4|8036.6|8020.6|8018.8|8043.3|8041.5|8018|8016.2|0
1690814100000|2023-07-31 14:35:00|8020.2|8018.4|8032.4|8030.6|8034.8|8033|8014.5|8012.7|0
1690814400000|2023-07-31 14:40:00|8032.5|8030.7|8031.6|8029.8|8036.2|8034.4|8026.3|8024.5|0
1690814700000|2023-07-31 14:45:00|8031.2|8029.4|8040.8|8039|8041.4|8039.6|8027.6|8025.8|0
1690815000000|2023-07-31 14:50:00|8041|8039.2|8044.5|8042.7|8047.9|8046.1|8038|8036.2|0
1690815300000|2023-07-31 14:55:00|8043.6|8041.8|8043.4|8041.6|8050.3|8048.5|8042.4|8040.6|0
1690815600000|2023-07-31 15:00:00|8043.7|8041.9|8055.5|8053.7|8059.4|8057.6|8043.5|8041.7|0
1690815900000|2023-07-31 15:05:00|8056.4|8054.6|8056.2|8054.4|8058.7|8056.9|8052|8050.2|0
1690816200000|2023-07-31 15:10:00|8056|8054.2|8056.9|8055.1|8061.6|8059.8|8053.1|8051.3|0
1690816500000|2023-07-31 15:15:00|8057.5|8055.7|8053.4|8051.6|8057.5|8055.7|8048.4|8046.6|0
1690816800000|2023-07-31 15:20:00|8053.1|8051.3|8048.4|8046.6|8056.6|8054.8|8047.8|8046|0
1690817100000|2023-07-31 15:25:00|8046.6|8044.8|8043.1|8041.3|8046.6|8044.8|8036.7|8034.9|0
1690817400000|2023-07-31 15:30:00|8043.6|8041.8|8032.7|8030.9|8045.6|8043.8|8024.1|8022.3|0
1690817700000|2023-07-31 15:35:00|8032.6|8030.8|8038.4|8036.6|8041.3|8039.5|8030.7|8028.9|0
1690818000000|2023-07-31 15:40:00|8038.8|8037|8038.1|8036.3|8043.2|8041.4|8034.7|8032.9|0
1690818300000|2023-07-31 15:45:00|8038.2|8036.4|8042.8|8041|8045.8|8044|8033.9|8032.1|0
1690818600000|2023-07-31 15:50:00|8042.9|8041.1|8026.7|8024.9|8043.8|8042|8025.9|8024.1|0
1690818900000|2023-07-31 15:55:00|8026.1|8024.3|8036.7|8034.9|8039.2|8037.4|8026|8024.2|0
1690819200000|2023-07-31 16:00:00|8037.3|8035.5|8044.7|8042.9|8045.8|8044|8036.4|8034.6|0
1690819500000|2023-07-31 16:05:00|8044.4|8042.6|8041|8039.2|8045.7|8043.9|8037.4|8035.6|0
1690819800000|2023-07-31 16:10:00|8041.3|8039.5|8034.7|8032.9|8042|8040.2|8033.8|8032|0
1690820100000|2023-07-31 16:15:00|8034.4|8032.6|8043.5|8041.7|8044.6|8042.8|8028.7|8026.9|0
1690820400000|2023-07-31 16:20:00|8043.6|8041.8|8040.6|8038.8|8047.3|8045.5|8038.9|8037.1|0
1690820700000|2023-07-31 16:25:00|8040.8|8039|8043.4|8041.6|8044.1|8042.3|8037|8035.2|0
1690821000000|2023-07-31 16:30:00|8042.8|8041|8038.2|8036.4|8044.5|8042.7|8035.3|8033.5|0
1690821300000|2023-07-31 16:35:00|8038.9|8037.1|8040.4|8038.6|8042.3|8040.5|8032|8030.2|0
1690821600000|2023-07-31 16:40:00|8040.5|8038.7|8032.6|8030.8|8040.5|8038.7|8028.7|8026.9|0
1690821900000|2023-07-31 16:45:00|8032.2|8030.4|8033.5|8031.7|8034.4|8032.6|8028.7|8026.9|0
1690822200000|2023-07-31 16:50:00|8033.8|8032|8029.8|8028|8033.8|8032|8023.3|8021.5|0
1690822500000|2023-07-31 16:55:00|8029.3|8027.5|8022.8|8021|8029.5|8027.7|8020.1|8018.3|0
1690822800000|2023-07-31 17:00:00|8022.3|8020.5|8017.6|8015.8|8025.2|8023.4|8013.2|8011.4|0
1690823100000|2023-07-31 17:05:00|8017.4|8015.6|8030.5|8028.7|8031|8029.2|8016.4|8014.6|0
1690823400000|2023-07-31 17:10:00|8030.9|8029.1|8027.8|8026|8032|8030.2|8027.3|8025.5|0
1690823700000|2023-07-31 17:15:00|8027.9|8026.1|8016.7|8014.9|8029.1|8027.3|8016.4|8014.6|0
1690824000000|2023-07-31 17:20:00|8017|8015.2|8025.4|8023.6|8028.2|8026.4|8015.8|8014|0
1690824300000|2023-07-31 17:25:00|8025.3|8023.5|8024.4|8022.6|8033.2|8031.4|8022.7|8020.9|0
1690824600000|2023-07-31 17:30:00|8024.1|8022.3|8033.1|8031.3|8033.1|8031.3|8023.6|8021.8|0
1690824900000|2023-07-31 17:35:00|8033.3|8031.5|8041.7|8039.9|8042.2|8040.4|8032.3|8030.5|0
1690825200000|2023-07-31 17:40:00|8042.3|8040.5|8038.7|8036.9|8042.6|8040.8|8036.2|8034.4|0
1690825500000|2023-07-31 17:45:00|8039|8037.2|8038.5|8036.7|8040.9|8039.1|8032.9|8031.1|0
1690825800000|2023-07-31 17:50:00|8038.1|8036.3|8030.5|8028.7|8038.6|8036.8|8030.1|8028.3|0
1690826100000|2023-07-31 17:55:00|8030.3|8028.5|8033.1|8031.3|8034.2|8032.4|8029.9|8028.1|0
1690826400000|2023-07-31 18:00:00|8033.9|8032.1|8040.2|8038.4|8044.5|8042.7|8031.6|8029.8|0
1690826700000|2023-07-31 18:05:00|8040.3|8038.5|8036.5|8034.7|8041|8039.2|8034.7|8032.9|0
1690827000000|2023-07-31 18:10:00|8036.6|8034.8|8037.1|8035.3|8041.1|8039.3|8032.6|8030.8|0
1690827300000|2023-07-31 18:15:00|8037|8035.2|8042|8040.2|8043.3|8041.5|8036.3|8034.5|0
1690827600000|2023-07-31 18:20:00|8041.9|8040.1|8033.5|8031.7|8043|8041.2|8030.8|8029|0
1690827900000|2023-07-31 18:25:00|8033.4|8031.6|8032.3|8030.5|8037.6|8035.8|8029.1|8027.3|0
1690828200000|2023-07-31 18:30:00|8032.2|8030.4|8033.6|8031.8|8034.2|8032.4|8027.1|8025.3|0
1690828500000|2023-07-31 18:35:00|8033.1|8031.3|8030.3|8028.5|8035.5|8033.7|8024.3|8022.5|0
1690828800000|2023-07-31 18:40:00|8030.2|8028.4|8034.1|8032.3|8035|8033.2|8027.9|8026.1|0
1690829100000|2023-07-31 18:45:00|8034.4|8032.6|8036|8034.2|8036.2|8034.4|8030.2|8028.4|0
1690829400000|2023-07-31 18:50:00|8036.4|8034.6|8040|8038.2|8042.8|8041|8035.3|8033.5|0
1690829700000|2023-07-31 18:55:00|8039.9|8038.1|8044.3|8042.5|8048.7|8046.9|8039.9|8038.1|0
1690830000000|2023-07-31 19:00:00|8045|8043.2|8034.4|8032.6|8045.6|8043.8|8033.3|8031.5|0
1690830300000|2023-07-31 19:05:00|8034.7|8032.9|8031.1|8029.3|8036.1|8034.3|8030.9|8029.1|0
1690830600000|2023-07-31 19:10:00|8031|8029.2|8031|8029.2|8032.8|8031|8027|8025.2|0
1690830900000|2023-07-31 19:15:00|8031.1|8029.3|8031.8|8030|8033.2|8031.4|8027.4|8025.6|0
1690831200000|2023-07-31 19:20:00|8031.6|8029.8|8025.6|8023.8|8032.4|8030.6|8025.6|8023.8|0
1690831500000|2023-07-31 19:25:00|8026.2|8024.4|8027.3|8025.5|8029.2|8027.4|8022.5|8020.7|0
1690831800000|2023-07-31 19:30:00|8027.4|8025.6|8022.7|8020.9|8029.9|8028.1|8020.4|8018.6|0
1690832100000|2023-07-31 19:35:00|8022.8|8021|8019.2|8017.4|8024.7|8022.9|8017.4|8015.6|0
1690832400000|2023-07-31 19:40:00|8019|8017.2|8020.2|8018.4|8022.6|8020.8|8017|8015.2|0
1690832700000|2023-07-31 19:45:00|8020.7|8018.9|8014.7|8012.9|8022.3|8020.5|8011.1|8009.3|0
1690833000000|2023-07-31 19:50:00|8015.4|8013.6|8025.5|8023.7|8029.1|8027.3|8015.1|8013.3|0
1690833300000|2023-07-31 19:55:00|8022.6|8020.8|8042.9|8041.1|8042.9|8041.1|8020.8|8019|0
1690833600000|2023-07-31 20:00:00|8043.5|8040.5|8045|8042|8046.3|8043.3|8038.6|8035.6|0
1690833900000|2023-07-31 20:05:00|8044.9|8041.9|8044.2|8041.2|8045.4|8042.4|8043.5|8040.5|0
1690834200000|2023-07-31 20:10:00|8044.1|8041.1|8044.1|8041.1|8044.8|8041.8|8043.6|8040.6|0
1690834500000|2023-07-31 20:15:00|8044.2|8041.2|8045.3|8042.3|8046.1|8043.1|8043.9|8040.9|0
1690834800000|2023-07-31 20:20:00|8044.9|8041.9|8045.5|8042.5|8046.1|8043.1|8044.9|8041.9|0
1690835100000|2023-07-31 20:25:00|8045.4|8042.4|8046|8043|8046.2|8043.2|8045.3|8042.3|0
1690835400000|2023-07-31 20:30:00|8045.9|8042.9|8045.2|8042.2|8045.9|8042.9|8044|8041|0
1690835700000|2023-07-31 20:35:00|8045.3|8042.3|8046.3|8043.3|8046.4|8043.4|8045.2|8042.2|0
1690836000000|2023-07-31 20:40:00|8046.2|8043.2|8046.3|8043.3|8047.3|8044.3|8046.2|8043.2|0
1690836300000|2023-07-31 20:45:00|8046.4|8043.4|8045.9|8042.9|8046.4|8043.4|8045.6|8042.6|0
1690836600000|2023-07-31 20:50:00|8046|8043|8045.7|8042.7|8046.1|8043.1|8045.3|8042.3|0
1690836900000|2023-07-31 20:55:00|8045.9|8042.9|8045.6|8042.6|8046.4|8043.4|8045.3|8042.3|0
1690837200000|2023-07-31 21:00:00|8045.5|8042.5|8045.6|8042.6|8046|8043|8045.5|8042.5|0
1690837500000|2023-07-31 21:05:00|8045.7|8042.7|8045.5|8042.5|8046.3|8043.3|8045.4|8042.4|0
1690837800000|2023-07-31 21:10:00|8045.8|8042.8|8046.8|8043.8|8046.8|8043.8|8045.7|8042.7|0
1690838100000|2023-07-31 21:15:00|8046.7|8043.7|8046.4|8043.4|8046.9|8043.9|8046.1|8043.1|0
1690838400000|2023-07-31 21:20:00|8046.5|8043.5|8046.5|8043.5|8046.7|8043.7|8046.3|8043.3|0
1690838700000|2023-07-31 21:25:00|8046.7|8043.7|8046.5|8043.5|8046.8|8043.8|8046.4|8043.4|0
1690839000000|2023-07-31 21:30:00|8046.6|8043.6|8046.4|8043.4|8046.8|8043.8|8046.4|8043.4|0
1690839300000|2023-07-31 21:35:00|8046.5|8043.5|8046.6|8043.6|8046.8|8043.8|8046.3|8043.3|0
1690839600000|2023-07-31 21:40:00|8047|8044|8047.1|8044.1|8047.3|8044.3|8046.8|8043.8|0
1690839900000|2023-07-31 21:45:00|8047.2|8044.2|8047|8044|8047.2|8044.2|8046.8|8043.8|0
1690840200000|2023-07-31 21:50:00|8047.1|8044.1|8047.4|8044.4|8047.4|8044.4|8046.8|8043.8|0
1690840500000|2023-07-31 21:55:00|8047.6|8044.6|8046.9|8043.9|8047.6|8044.6|8046.9|8043.9|0
1690840800000|2023-07-31 22:00:00|8047|8044|8047|8044|8047.2|8044.2|8046.5|8043.5|0
1690841100000|2023-07-31 22:05:00|8047.1|8044.1|8048.2|8045.2|8048.2|8045.2|8047|8044|0
1690841400000|2023-07-31 22:10:00|8048.1|8045.1|8048.3|8045.3|8048.5|8045.5|8048.1|8045.1|0
1690841700000|2023-07-31 22:15:00|8048.2|8045.2|8047.4|8044.4|8048.4|8045.4|8047.3|8044.3|0
1690842000000|2023-07-31 22:20:00|8047.3|8044.3|8047.4|8044.4|8047.6|8044.6|8047.2|8044.2|0
1690842300000|2023-07-31 22:25:00|8047.6|8044.6|8047.1|8044.1|8047.7|8044.7|8047|8044|0
1690842600000|2023-07-31 22:30:00|8047.2|8044.2|8046.2|8043.2|8047.2|8044.2|8046.2|8043.2|0
1690842900000|2023-07-31 22:35:00|8046.3|8043.3|8046.8|8043.8|8046.8|8043.8|8046.1|8043.1|0
1690843200000|2023-07-31 22:40:00|8046.9|8043.9|8046.7|8043.7|8047.2|8044.2|8046.4|8043.4|0
1690843500000|2023-07-31 22:45:00|8046.6|8043.6|8047.4|8044.4|8047.5|8044.5|8046.5|8043.5|0
1690843800000|2023-07-31 22:50:00|8047.5|8044.5|8045.8|8042.8|8047.8|8044.8|8045.8|8042.8|0
1690844100000|2023-07-31 22:55:00|8045.9|8042.9|8044.5|8041.5|8045.9|8042.9|8043.5|8040.5|0
1690844400000|2023-07-31 23:00:00|8044.6|8041.6|8043.8|8040.8|8044.6|8041.6|8043.6|8040.6|0
1690844700000|2023-07-31 23:05:00|8043.5|8040.5|8043.4|8040.4|8044|8041|8043|8040|0
1690845000000|2023-07-31 23:10:00|8043.7|8040.7|8044.1|8041.1|8044.4|8041.4|8043.6|8040.6|0
1690845300000|2023-07-31 23:15:00|8044|8041|8043.9|8040.9|8044|8041|8043.7|8040.7|0
1690845600000|2023-07-31 23:20:00|8043.8|8040.8|8044.7|8041.7|8044.8|8041.8|8043.5|8040.5|0
1690845900000|2023-07-31 23:25:00|8044.8|8041.8|8044.1|8041.1|8045.1|8042.1|8043.9|8040.9|0
1690846200000|2023-07-31 23:30:00|8044|8041|8045.7|8042.7|8045.7|8042.7|8044|8041|0
1690846500000|2023-07-31 23:35:00|8045.8|8042.8|8046.3|8043.3|8046.5|8043.5|8045.4|8042.4|0
1690846800000|2023-07-31 23:40:00|8046.2|8043.2|8047.4|8044.4|8047.4|8044.4|8046.2|8043.2|0
1690847100000|2023-07-31 23:45:00|8047.5|8044.5|8049.3|8046.3|8049.3|8046.3|8047.5|8044.5|0
1690847400000|2023-07-31 23:50:00|8049.2|8046.2|8049.2|8046.2|8049.2|8046.2|8048.5|8045.5|0
1690847700000|2023-07-31 23:55:00|8049.3|8046.3|8051.9|8046.9|8052.3|8049.3|8049|8046|0
1690848000000|2023-08-01 00:00:00|8052.2|8047.2|8054.6|8049.6|8055|8050|8050|8045|0
1690848300000|2023-08-01 00:05:00|8054.5|8049.5|8052.6|8047.6|8055.1|8050.1|8052.5|8047.5|0
1690848600000|2023-08-01 00:10:00|8052.7|8047.7|8053.7|8048.7|8054.3|8049.3|8052.4|8047.4|0
1690848900000|2023-08-01 00:15:00|8053.5|8048.5|8055|8050|8056.2|8051.2|8053|8048|0
1690849200000|2023-08-01 00:20:00|8055.1|8050.1|8056.2|8051.2|8056.9|8051.9|8054.7|8049.7|0
1690849500000|2023-08-01 00:25:00|8056.1|8051.1|8053.2|8048.2|8056.2|8051.2|8053|8048|0
1690849800000|2023-08-01 00:30:00|8053.1|8048.1|8051.7|8046.7|8053.4|8048.4|8051.7|8046.7|0
1690850100000|2023-08-01 00:35:00|8051.8|8046.8|8050.1|8045.1|8052.4|8047.4|8049.7|8044.7|0
1690850400000|2023-08-01 00:40:00|8050.2|8045.2|8050.7|8045.7|8051|8046|8050|8045|0
1690850700000|2023-08-01 00:45:00|8050.8|8045.8|8055.1|8050.1|8055.4|8050.4|8050.7|8045.7|0
1690851000000|2023-08-01 00:50:00|8055|8050|8058.5|8053.5|8059.4|8054.4|8054.8|8049.8|0
1690851300000|2023-08-01 00:55:00|8058.4|8053.4|8059.3|8054.3|8059.3|8054.3|8057.2|8052.2|0
1690851600000|2023-08-01 01:00:00|8059.2|8054.2|8058.7|8053.7|8059.3|8054.3|8057.5|8052.5|0
1690851900000|2023-08-01 01:05:00|8058.8|8053.8|8058.4|8053.4|8059.2|8054.2|8056.8|8051.8|0
1690852200000|2023-08-01 01:10:00|8058.3|8053.3|8057.9|8052.9|8058.3|8053.3|8056.6|8051.6|0
1690852500000|2023-08-01 01:15:00|8057.8|8052.8|8061.4|8056.4|8061.5|8056.5|8057.5|8052.5|0
1690852800000|2023-08-01 01:20:00|8061.2|8056.2|8059.5|8054.5|8061.5|8056.5|8059|8054|0
1690853100000|2023-08-01 01:25:00|8059.4|8054.4|8060.2|8055.2|8061|8056|8058|8053|0
1690853400000|2023-08-01 01:30:00|8060|8055|8060|8055|8061.8|8056.8|8058.6|8053.6|0
1690853700000|2023-08-01 01:35:00|8060.1|8055.1|8058.7|8053.7|8060.2|8055.2|8056.9|8051.9|0
1690854000000|2023-08-01 01:40:00|8058.6|8053.6|8059.9|8054.9|8061.2|8056.2|8057.9|8052.9|0
1690854300000|2023-08-01 01:45:00|8059.7|8054.7|8062|8057|8062.4|8057.4|8058.1|8053.1|0
1690854600000|2023-08-01 01:50:00|8061.9|8056.9|8061.8|8056.8|8062.1|8057.1|8060.4|8055.4|0
1690854900000|2023-08-01 01:55:00|8061.7|8056.7|8063|8058|8066.8|8061.8|8061.3|8056.3|0
1690855200000|2023-08-01 02:00:00|8063.5|8058.5|8062.7|8057.7|8064.1|8059.1|8060.8|8055.8|0
1690855500000|2023-08-01 02:05:00|8062.6|8057.6|8060.2|8055.2|8062.6|8057.6|8059.9|8054.9|0
1690855800000|2023-08-01 02:10:00|8060.4|8055.4|8059.3|8054.3|8060.4|8055.4|8058.2|8053.2|0
1690856100000|2023-08-01 02:15:00|8059.4|8054.4|8059.8|8054.8|8060.3|8055.3|8058.5|8053.5|0
1690856400000|2023-08-01 02:20:00|8059.7|8054.7|8061.1|8056.1|8062.3|8057.3|8058.5|8053.5|0
1690856700000|2023-08-01 02:25:00|8061.2|8056.2|8061.3|8056.3|8062.3|8057.3|8060.7|8055.7|0
1690857000000|2023-08-01 02:30:00|8061.4|8056.4|8060.1|8055.1|8062.1|8057.1|8059.6|8054.6|0
1690857300000|2023-08-01 02:35:00|8060.2|8055.2|8059.3|8054.3|8061.2|8056.2|8059.2|8054.2|0
1690857600000|2023-08-01 02:40:00|8059.4|8054.4|8058.8|8053.8|8060.2|8055.2|8058.7|8053.7|0
1690857900000|2023-08-01 02:45:00|8058.7|8053.7|8058.2|8053.2|8059.3|8054.3|8057|8052|0
1690858200000|2023-08-01 02:50:00|8058.3|8053.3|8057.9|8052.9|8058.6|8053.6|8056.6|8051.6|0
1690858500000|2023-08-01 02:55:00|8058|8053|8057.3|8052.3|8058|8053|8056.9|8051.9|0
1690858800000|2023-08-01 03:00:00|8057.2|8052.2|8057.2|8052.2|8058.3|8053.3|8057.1|8052.1|0
1690859100000|2023-08-01 03:05:00|8057.1|8052.1|8058.8|8053.8|8058.8|8053.8|8057|8052|0
1690859400000|2023-08-01 03:10:00|8058.7|8053.7|8058|8053|8058.8|8053.8|8057.7|8052.7|0
1690859700000|2023-08-01 03:15:00|8057.9|8052.9|8057.3|8052.3|8058.1|8053.1|8057|8052|0
1690860000000|2023-08-01 03:20:00|8057.6|8052.6|8057.9|8052.9|8058.1|8053.1|8057.2|8052.2|0
1690860300000|2023-08-01 03:25:00|8058|8053|8055.1|8050.1|8058.1|8053.1|8054.6|8049.6|0
1690860600000|2023-08-01 03:30:00|8055.2|8050.2|8054.5|8049.5|8055.8|8050.8|8053.6|8048.6|0
1690860900000|2023-08-01 03:35:00|8054.4|8049.4|8053.5|8048.5|8054.8|8049.8|8053.3|8048.3|0
1690861200000|2023-08-01 03:40:00|8053.6|8048.6|8055.1|8050.1|8055.1|8050.1|8053.3|8048.3|0
1690861500000|2023-08-01 03:45:00|8055|8050|8055.2|8050.2|8055.8|8050.8|8054.7|8049.7|0
1690861800000|2023-08-01 03:50:00|8055.3|8050.3|8055.8|8050.8|8055.9|8050.9|8054.5|8049.5|0
1690862100000|2023-08-01 03:55:00|8055.7|8050.7|8055.2|8050.2|8056|8051|8055|8050|0
1690862400000|2023-08-01 04:00:00|8055.3|8050.3|8056|8051|8056.7|8051.7|8055.2|8050.2|0
1690862700000|2023-08-01 04:05:00|8056.1|8051.1|8055.2|8050.2|8056.1|8051.1|8055|8050|0
1690863000000|2023-08-01 04:10:00|8055.1|8050.1|8054.8|8049.8|8055.5|8050.5|8054.6|8049.6|0
1690863300000|2023-08-01 04:15:00|8054.9|8049.9|8055.2|8050.2|8056.2|8051.2|8054.7|8049.7|0
1690863600000|2023-08-01 04:20:00|8055.1|8050.1|8055.7|8050.7|8055.8|8050.8|8055|8050|0
1690863900000|2023-08-01 04:25:00|8055.6|8050.6|8055.6|8050.6|8056|8051|8054.4|8049.4|0
1690864200000|2023-08-01 04:30:00|8055.5|8050.5|8058.3|8053.3|8058.5|8053.5|8055.3|8050.3|0
1690864500000|2023-08-01 04:35:00|8058.2|8053.2|8057.2|8052.2|8058.8|8053.8|8057.2|8052.2|0
1690864800000|2023-08-01 04:40:00|8057.1|8052.1|8055.6|8050.6|8057.4|8052.4|8055|8050|0
1690865100000|2023-08-01 04:45:00|8055.7|8050.7|8055.7|8050.7|8056.2|8051.2|8055.2|8050.2|0
1690865400000|2023-08-01 04:50:00|8055.6|8050.6|8057|8052|8057.5|8052.5|8055.5|8050.5|0
1690865700000|2023-08-01 04:55:00|8056.8|8051.8|8056.1|8051.1|8057.1|8052.1|8056.1|8051.1|0
1690866000000|2023-08-01 05:00:00|8056|8051|8055.8|8050.8|8056.9|8051.9|8055|8050|0
1690866300000|2023-08-01 05:05:00|8055.7|8050.7|8053.5|8048.5|8056.3|8051.3|8053.5|8048.5|0
1690866600000|2023-08-01 05:10:00|8053.4|8048.4|8053.8|8048.8|8054.4|8049.4|8053.1|8048.1|0
1690866900000|2023-08-01 05:15:00|8053.7|8048.7|8051.8|8046.8|8054|8049|8051.8|8046.8|0
1690867200000|2023-08-01 05:20:00|8051.9|8046.9|8051.8|8046.8|8052.9|8047.9|8051.7|8046.7|0
1690867500000|2023-08-01 05:25:00|8051.9|8046.9|8053|8048|8053.6|8048.6|8051.9|8046.9|0
1690867800000|2023-08-01 05:30:00|8052.9|8047.9|8053.3|8048.3|8054|8049|8052.5|8047.5|0
1690868100000|2023-08-01 05:35:00|8053.2|8048.2|8052.5|8047.5|8053.5|8048.5|8052.5|8047.5|0
1690868400000|2023-08-01 05:40:00|8052.3|8047.3|8050.2|8045.2|8052.5|8047.5|8049.8|8044.8|0
1690868700000|2023-08-01 05:45:00|8050.1|8045.1|8050.9|8045.9|8051.1|8046.1|8049.9|8044.9|0
1690869000000|2023-08-01 05:50:00|8051|8046|8050.3|8045.3|8051.7|8046.7|8050.2|8045.2|0
1690869300000|2023-08-01 05:55:00|8050.4|8045.4|8051.3|8046.3|8051.6|8046.6|8050.2|8045.2|0
1690869600000|2023-08-01 06:00:00|8051|8046|8049.4|8044.4|8051.3|8046.3|8049|8044|0
1690869900000|2023-08-01 06:05:00|8049.8|8044.8|8047.5|8042.5|8050.2|8045.2|8046.2|8041.2|0
1690870200000|2023-08-01 06:10:00|8047.4|8042.4|8047.4|8042.4|8049.2|8044.2|8046.7|8041.7|0
1690870500000|2023-08-01 06:15:00|8047.6|8042.6|8047.5|8042.5|8048.4|8043.4|8046.3|8041.3|0
1690870800000|2023-08-01 06:20:00|8047.6|8042.6|8048|8043|8048.2|8043.2|8046.4|8041.4|0
1690871100000|2023-08-01 06:25:00|8047.9|8042.9|8047.3|8042.3|8049.1|8044.1|8047.2|8042.2|0
1690871400000|2023-08-01 06:30:00|8047.4|8042.4|8048.2|8043.2|8048.5|8043.5|8046.1|8041.1|0
1690871700000|2023-08-01 06:35:00|8048.3|8043.3|8046.5|8041.5|8048.9|8043.9|8046.5|8041.5|0
1690872000000|2023-08-01 06:40:00|8046.7|8041.7|8047.7|8042.7|8048.3|8043.3|8046.7|8041.7|0
1690872300000|2023-08-01 06:45:00|8047.8|8042.8|8045.9|8040.9|8048.5|8043.5|8045.7|8040.7|0
1690872600000|2023-08-01 06:50:00|8046|8041|8045.4|8040.4|8046.2|8041.2|8044.7|8039.7|0
1690872900000|2023-08-01 06:55:00|8045.5|8040.5|8044.2|8039.2|8045.8|8040.8|8043.2|8038.2|0
1690873200000|2023-08-01 07:00:00|8044.8|8039.8|8043.5|8038.5|8045.9|8040.9|8041.5|8036.5|0
1690873500000|2023-08-01 07:05:00|8043.3|8038.3|8033.5|8028.5|8043.8|8038.8|8033.2|8028.2|0
1690873800000|2023-08-01 07:10:00|8033.6|8028.6|8034.1|8029.1|8035.7|8030.7|8032.3|8027.3|0
1690874100000|2023-08-01 07:15:00|8034.2|8029.2|8035.1|8030.1|8036.2|8031.2|8034|8029|0
1690874400000|2023-08-01 07:20:00|8035|8030|8036.4|8031.4|8036.5|8031.5|8033.5|8028.5|0
1690874700000|2023-08-01 07:25:00|8036.6|8031.6|8038.5|8033.5|8041.1|8036.1|8036.6|8031.6|0
1690875000000|2023-08-01 07:30:00|8038.4|8033.4|8039.1|8034.1|8041.3|8036.3|8036.7|8031.7|0
1690875300000|2023-08-01 07:35:00|8039|8034|8040.6|8035.6|8041.9|8036.9|8039|8034|0
1690875600000|2023-08-01 07:40:00|8040.5|8035.5|8042.5|8037.5|8042.8|8037.8|8040.2|8035.2|0
1690875900000|2023-08-01 07:45:00|8042.6|8037.6|8039.3|8034.3|8043|8038|8039.3|8034.3|0
1690876200000|2023-08-01 07:50:00|8039.9|8034.9|8035.9|8030.9|8040|8035|8035.9|8030.9|0
1690876500000|2023-08-01 07:55:00|8035.5|8030.5|8034.8|8029.8|8035.5|8030.5|8030.1|8025.1|0
1690876800000|2023-08-01 08:00:00|8034.6|8029.6|8038.6|8035.6|8040.3|8037.3|8033.3|8029.5|0
1690877100000|2023-08-01 08:05:00|8038.7|8035.7|8033.1|8030.1|8038.8|8035.8|8033|8030|0
1690877400000|2023-08-01 08:10:00|8033.3|8030.3|8033.7|8030.7|8035.2|8032.2|8032.2|8029.2|0
1690877700000|2023-08-01 08:15:00|8034.1|8031.1|8029.5|8026.5|8034.1|8031.1|8028.7|8025.7|0
1690878000000|2023-08-01 08:20:00|8029.3|8026.3|8029.2|8026.2|8030.7|8027.7|8029|8026|0
1690878300000|2023-08-01 08:25:00|8029.3|8026.3|8024.1|8021.1|8029.3|8026.3|8023.6|8020.6|0
1690878600000|2023-08-01 08:30:00|8023.7|8020.7|8016.3|8013.3|8023.7|8020.7|8015.7|8012.7|0
1690878900000|2023-08-01 08:35:00|8016.4|8013.4|8023.7|8020.7|8023.8|8020.8|8016.4|8013.4|0
1690879200000|2023-08-01 08:40:00|8023.5|8020.5|8021.5|8018.5|8023.6|8020.6|8020.8|8017.8|0
1690879500000|2023-08-01 08:45:00|8021.4|8018.4|8015.3|8012.3|8021.6|8018.6|8015.2|8012.2|0
1690879800000|2023-08-01 08:50:00|8015.1|8012.1|8017.6|8014.6|8018.1|8015.1|8014.8|8011.8|0
1690880100000|2023-08-01 08:55:00|8017.8|8014.8|8019.4|8016.4|8019.6|8016.6|8017.7|8014.7|0
1690880400000|2023-08-01 09:00:00|8019.3|8016.3|8018.7|8015.7|8019.7|8016.7|8018.6|8015.6|0
1690880700000|2023-08-01 09:05:00|8019.3|8016.3|8019.3|8016.3|8021.1|8018.1|8019.1|8016.1|0
1690881000000|2023-08-01 09:10:00|8019.1|8016.1|8017.3|8014.3|8019.3|8016.3|8017|8014|0
1690881300000|2023-08-01 09:15:00|8017.5|8014.5|8017.4|8014.4|8017.6|8014.6|8016.4|8013.4|0
1690881600000|2023-08-01 09:20:00|8017.3|8014.3|8016.2|8013.2|8017.8|8014.8|8016|8013|0
1690881900000|2023-08-01 09:25:00|8016.4|8013.4|8015|8012|8016.6|8013.6|8014.9|8011.9|0
1690882200000|2023-08-01 09:30:00|8014.9|8011.9|8010.6|8007.6|8015.5|8012.5|8010.6|8007.6|0
1690882500000|2023-08-01 09:35:00|8010.9|8007.9|8010.5|8007.5|8011.7|8008.7|8009.1|8006.1|0
1690882800000|2023-08-01 09:40:00|8010.4|8007.4|8008.7|8005.7|8010.6|8007.6|8008.4|8005.4|0
1690883100000|2023-08-01 09:45:00|8008.6|8005.6|8010.1|8007.1|8010.2|8007.2|8008.5|8005.5|0
1690883400000|2023-08-01 09:50:00|8010.2|8007.2|8010.3|8007.3|8011|8008|8009.9|8006.9|0
1690883700000|2023-08-01 09:55:00|8010.2|8007.2|8013.3|8010.3|8013.8|8010.8|8009.5|8006.5|0
1690884000000|2023-08-01 10:00:00|8013.4|8010.4|8015.8|8012.8|8016.1|8013.1|8013.1|8010.1|0
1690884300000|2023-08-01 10:05:00|8016|8013|8018.1|8015.1|8018.1|8015.1|8015.6|8012.6|0
1690884600000|2023-08-01 10:10:00|8017.7|8014.7|8017.7|8014.7|8018.3|8015.3|8017.3|8014.3|0
1690884900000|2023-08-01 10:15:00|8017.5|8014.5|8018|8015|8018.1|8015.1|8016.7|8013.7|0
1690885200000|2023-08-01 10:20:00|8017.7|8014.7|8020.2|8017.2|8020.3|8017.3|8017.5|8014.5|0
1690885500000|2023-08-01 10:25:00|8020.4|8017.4|8020.5|8017.5|8021.1|8018.1|8020|8017|0
1690885800000|2023-08-01 10:30:00|8020.3|8017.3|8019.8|8016.8|8022.3|8019.3|8019.7|8016.7|0
1690886100000|2023-08-01 10:35:00|8019.9|8016.9|8020.2|8017.2|8020.8|8017.8|8019.3|8016.3|0
1690886400000|2023-08-01 10:40:00|8020.4|8017.4|8022.3|8019.3|8022.5|8019.5|8019.6|8016.6|0
1690886700000|2023-08-01 10:45:00|8022.4|8019.4|8023.1|8020.1|8023.3|8020.3|8022|8019|0
1690887000000|2023-08-01 10:50:00|8022.6|8019.6|8024.1|8021.1|8024.1|8021.1|8022.1|8019.1|0
1690887300000|2023-08-01 10:55:00|8024.2|8021.2|8025.8|8022.8|8026|8023|8023.8|8020.8|0
1690887600000|2023-08-01 11:00:00|8025.9|8022.9|8031.6|8028.6|8034.5|8031.5|8025.3|8022.3|0
1690887900000|2023-08-01 11:05:00|8031.7|8028.7|8028.9|8025.9|8031.8|8028.8|8028.7|8025.7|0
1690888200000|2023-08-01 11:10:00|8029.1|8026.1|8026.2|8023.2|8029.9|8026.9|8026.2|8023.2|0
1690888500000|2023-08-01 11:15:00|8025.9|8022.9|8024.5|8021.5|8026|8023|8023.2|8020.2|0
1690888800000|2023-08-01 11:20:00|8024.4|8021.4|8020.7|8017.7|8024.5|8021.5|8020.6|8017.6|0
1690889100000|2023-08-01 11:25:00|8020.8|8017.8|8012.2|8009.2|8020.8|8017.8|8011.5|8008.5|0
1690889400000|2023-08-01 11:30:00|8012.3|8009.3|8010.6|8007.6|8012.4|8009.4|8008.4|8005.4|0
1690889700000|2023-08-01 11:35:00|8010.9|8007.9|8008.7|8005.7|8012|8009|8007.7|8004.7|0
1690890000000|2023-08-01 11:40:00|8008.6|8005.6|7997.7|7994.7|8008.6|8005.6|7996.2|7993.2|0
1690890300000|2023-08-01 11:45:00|7997.8|7994.8|8002.2|7999.2|8004.5|8001.5|7997.8|7994.8|0
1690890600000|2023-08-01 11:50:00|8003.2|8000.2|8004.5|8001.5|8005.7|8002.7|8003|8000|0
1690890900000|2023-08-01 11:55:00|8004.4|8001.4|8000|7997|8004.7|8001.7|8000|7997|0
1690891200000|2023-08-01 12:00:00|8000.1|7997.1|8005.9|8002.9|8006.6|8003.6|7999.9|7996.9|0
1690891500000|2023-08-01 12:05:00|8005.8|8002.8|8003.4|8000.4|8008.8|8005.8|8002.6|7999.6|0
1690891800000|2023-08-01 12:10:00|8003.7|8000.7|8005.2|8002.2|8005.3|8002.3|8003.1|8000.1|0
1690892100000|2023-08-01 12:15:00|8005.1|8002.1|8006.6|8003.6|8007.6|8004.6|8004.5|8001.5|0
1690892400000|2023-08-01 12:20:00|8006.8|8003.8|8005.7|8002.7|8007.1|8004.1|8005.1|8002.1|0
1690892700000|2023-08-01 12:25:00|8005.6|8002.6|7995.5|7992.5|8005.7|8002.7|7995.5|7992.5|0
1690893000000|2023-08-01 12:30:00|7995.4|7992.4|7997.9|7994.9|7998.8|7995.8|7992.2|7989.2|0
1690893300000|2023-08-01 12:35:00|7997.8|7994.8|7991.4|7988.4|7998.3|7995.3|7990.4|7987.4|0
1690893600000|2023-08-01 12:40:00|7991.5|7988.5|7994|7991|7994.1|7991.1|7989.4|7986.4|0
1690893900000|2023-08-01 12:45:00|7994.1|7991.1|7992.8|7989.8|7994.4|7991.4|7992.2|7989.2|0
1690894200000|2023-08-01 12:50:00|7992.7|7989.7|7992|7989|7992.7|7989.7|7986.2|7983.2|0
1690894500000|2023-08-01 12:55:00|7991.9|7988.9|7995.8|7992.8|7997|7994|7991.7|7988.7|0
1690894800000|2023-08-01 13:00:00|7995.7|7992.7|8000.2|7997.2|8000.3|7997.3|7993.5|7990.5|0
1690895100000|2023-08-01 13:05:00|8000.3|7997.3|8004|8001|8004.7|8001.7|8000.1|7997.1|0
1690895400000|2023-08-01 13:10:00|8004.1|8001.1|8007.6|8004.6|8007.7|8004.7|8002.5|7999.5|0
1690895700000|2023-08-01 13:15:00|8008.1|8005.1|8005.2|8002.2|8009.9|8006.9|8004.4|8001.4|0
1690896000000|2023-08-01 13:20:00|8005.1|8002.1|8006.6|8003.6|8009.2|8006.2|8004.5|8001.5|0
1690896300000|2023-08-01 13:25:00|8006.7|8003.7|8006.7|8003.7|8010.1|8007.1|7999.2|7996.2|0
1690896600000|2023-08-01 13:30:00|8004.5|8001.5|7987.7|7985.9|8008.9|8005.9|7969.3|7967.5|0
1690896900000|2023-08-01 13:35:00|7986.6|7984.8|7988.3|7986.5|7991.6|7989.8|7976|7974.2|0
1690897200000|2023-08-01 13:40:00|7987.5|7985.7|8000.4|7998.6|8004.4|8002.6|7981.3|7979.5|0
1690897500000|2023-08-01 13:45:00|7999.9|7998.1|7992.2|7990.4|8010|8008.2|7987.9|7986.1|0
1690897800000|2023-08-01 13:50:00|7991.3|7989.5|7987.9|7986.1|8000.6|7998.8|7978.2|7976.4|0
1690898100000|2023-08-01 13:55:00|7988|7986.2|7985.3|7983.5|7992.7|7990.9|7983.6|7981.8|0
1690898400000|2023-08-01 14:00:00|7984.8|7983|8000.3|7998.5|8001|7999.2|7982|7980.2|0
1690898700000|2023-08-01 14:05:00|8002.4|8000.6|8006.7|8004.9|8011.6|8009.8|7996.5|7994.7|0
1690899000000|2023-08-01 14:10:00|8006.2|8004.4|7975|7973.2|8008.6|8006.8|7973.6|7971.8|0
1690899300000|2023-08-01 14:15:00|7973.5|7971.7|7972.8|7971|7983.3|7981.5|7964.1|7962.3|0
1690899600000|2023-08-01 14:20:00|7972.4|7970.6|7988.5|7986.7|7991.4|7989.6|7966.3|7964.5|0
1690899900000|2023-08-01 14:25:00|7988.3|7986.5|8004.9|8003.1|8006.7|8004.9|7988.2|7986.4|0
1690900200000|2023-08-01 14:30:00|8004.6|8002.8|8018.1|8016.3|8025.7|8023.9|8003.9|8002.1|0
1690900500000|2023-08-01 14:35:00|8018|8016.2|8030.4|8028.6|8031.3|8029.5|8016.3|8014.5|0
1690900800000|2023-08-01 14:40:00|8030.5|8028.7|8029.4|8027.6|8038.8|8037|8022.7|8020.9|0
1690901100000|2023-08-01 14:45:00|8029.5|8027.7|8038.7|8036.9|8040.5|8038.7|8025.1|8023.3|0
1690901400000|2023-08-01 14:50:00|8038.8|8037|8044.6|8042.8|8049.2|8047.4|8037.2|8035.4|0
1690901700000|2023-08-01 14:55:00|8044.5|8042.7|8046.9|8045.1|8050|8048.2|8039|8037.2|0
1690902000000|2023-08-01 15:00:00|8047.5|8045.7|8035.1|8033.3|8052.5|8050.7|8034.4|8032.6|0
1690902300000|2023-08-01 15:05:00|8034.7|8032.9|8036.6|8034.8|8044.6|8042.8|8032.6|8030.8|0
1690902600000|2023-08-01 15:10:00|8036.2|8034.4|8030.1|8028.3|8038.8|8037|8028.6|8026.8|0
1690902900000|2023-08-01 15:15:00|8030|8028.2|8035.1|8033.3|8040.3|8038.5|8029.9|8028.1|0
1690903200000|2023-08-01 15:20:00|8035.2|8033.4|8029.1|8027.3|8036|8034.2|8027.7|8025.9|0
1690903500000|2023-08-01 15:25:00|8028.9|8027.1|8045.3|8043.5|8049.5|8047.7|8027.6|8025.8|0
1690903800000|2023-08-01 15:30:00|8045.2|8043.4|8040.6|8038.8|8046.7|8044.9|8037.4|8035.6|0
1690904100000|2023-08-01 15:35:00|8040.8|8039|8048.9|8047.1|8049|8047.2|8037.1|8035.3|0
1690904400000|2023-08-01 15:40:00|8049.1|8047.3|8034.1|8032.3|8049.2|8047.4|8034.1|8032.3|0
1690904700000|2023-08-01 15:45:00|8034.2|8032.4|8033.2|8031.4|8039.7|8037.9|8031.7|8029.9|0
1690905000000|2023-08-01 15:50:00|8032.3|8030.5|8040.8|8039|8041.2|8039.4|8032.3|8030.5|0
1690905300000|2023-08-01 15:55:00|8040|8038.2|8040.7|8038.9|8045.4|8043.6|8037.6|8035.8|0
1690905600000|2023-08-01 16:00:00|8040.5|8038.7|8032.9|8031.1|8042.6|8040.8|8031.1|8029.3|0
1690905900000|2023-08-01 16:05:00|8033|8031.2|8038|8036.2|8038.9|8037.1|8033|8031.2|0
1690906200000|2023-08-01 16:10:00|8037.9|8036.1|8040.5|8038.7|8042.2|8040.4|8035.7|8033.9|0
1690906500000|2023-08-01 16:15:00|8040.4|8038.6|8036.7|8034.9|8044.7|8042.9|8035.9|8034.1|0
1690906800000|2023-08-01 16:20:00|8037.2|8035.4|8032|8030.2|8040.7|8038.9|8031.7|8029.9|0
1690907100000|2023-08-01 16:25:00|8031|8029.2|8028.3|8026.5|8035.6|8033.8|8023.6|8021.8|0
1690907400000|2023-08-01 16:30:00|8027.7|8025.9|8029.4|8027.6|8031.5|8029.7|8017.3|8015.5|0
1690907700000|2023-08-01 16:35:00|8029.9|8028.1|8031.1|8029.3|8033.8|8032|8029.1|8027.3|0
1690908000000|2023-08-01 16:40:00|8031.3|8029.5|8035.8|8034|8037.3|8035.5|8030.8|8029|0
1690908300000|2023-08-01 16:45:00|8035.9|8034.1|8036.9|8035.1|8036.9|8035.1|8032.1|8030.3|0
1690908600000|2023-08-01 16:50:00|8037|8035.2|8037.5|8035.7|8038.8|8037|8032.7|8030.9|0
1690908900000|2023-08-01 16:55:00|8037.3|8035.5|8044.4|8042.6|8045.6|8043.8|8036.6|8034.8|0
1690909200000|2023-08-01 17:00:00|8044.8|8043|8051.2|8049.4|8051.5|8049.7|8044.1|8042.3|0
1690909500000|2023-08-01 17:05:00|8051.1|8049.3|8049.4|8047.6|8055.9|8054.1|8049.2|8047.4|0
1690909800000|2023-08-01 17:10:00|8049.2|8047.4|8047.7|8045.9|8049.2|8047.4|8043.1|8041.3|0
1690910100000|2023-08-01 17:15:00|8047.6|8045.8|8041.4|8039.6|8048.5|8046.7|8040.9|8039.1|0
1690910400000|2023-08-01 17:20:00|8041.3|8039.5|8044.3|8042.5|8045.4|8043.6|8037.1|8035.3|0
1690910700000|2023-08-01 17:25:00|8044|8042.2|8034.2|8032.4|8044.2|8042.4|8033.6|8031.8|0
1690911000000|2023-08-01 17:30:00|8034.1|8032.3|8028.8|8027|8034.1|8032.3|8024|8022.2|0
1690911300000|2023-08-01 17:35:00|8028.7|8026.9|8021|8019.2|8029.6|8027.8|8016.7|8014.9|0
1690911600000|2023-08-01 17:40:00|8020.9|8019.1|8025.2|8023.4|8026.4|8024.6|8020.4|8018.6|0
1690911900000|2023-08-01 17:45:00|8024.6|8022.8|8028.1|8026.3|8028.1|8026.3|8021.7|8019.9|0
1690912200000|2023-08-01 17:50:00|8028|8026.2|8032.8|8031|8034.2|8032.4|8028|8026.2|0
1690912500000|2023-08-01 17:55:00|8032.6|8030.8|8036.8|8035|8038.2|8036.4|8031.8|8030|0
1690912800000|2023-08-01 18:00:00|8037.1|8035.3|8037.7|8035.9|8039.1|8037.3|8034.1|8032.3|0
1690913100000|2023-08-01 18:05:00|8037.8|8036|8035.5|8033.7|8039.3|8037.5|8028.9|8027.1|0
1690913400000|2023-08-01 18:10:00|8035.4|8033.6|8032.4|8030.6|8036.4|8034.6|8030.6|8028.8|0
1690913700000|2023-08-01 18:15:00|8032.2|8030.4|8038.5|8036.7|8039.9|8038.1|8032.2|8030.4|0
1690914000000|2023-08-01 18:20:00|8038.7|8036.9|8038.1|8036.3|8040.7|8038.9|8035.1|8033.3|0
1690914300000|2023-08-01 18:25:00|8037.3|8035.5|8033.8|8032|8042.5|8040.7|8030.3|8028.5|0
1690914600000|2023-08-01 18:30:00|8034.5|8032.7|8034.5|8032.7|8036|8034.2|8030.6|8028.8|0
1690914900000|2023-08-01 18:35:00|8034.8|8033|8037.4|8035.6|8039.3|8037.5|8034.1|8032.3|0
1690915200000|2023-08-01 18:40:00|8037.5|8035.7|8039.1|8037.3|8039.7|8037.9|8033.6|8031.8|0
1690915500000|2023-08-01 18:45:00|8038.1|8036.3|8045.4|8043.6|8046|8044.2|8036.9|8035.1|0
1690915800000|2023-08-01 18:50:00|8045.3|8043.5|8038.4|8036.6|8045.4|8043.6|8037.6|8035.8|0
1690916100000|2023-08-01 18:55:00|8038.3|8036.5|8035.6|8033.8|8038.3|8036.5|8031.5|8029.7|0
1690916400000|2023-08-01 19:00:00|8035.5|8033.7|8040.3|8038.5|8041.6|8039.8|8035.1|8033.3|0
1690916700000|2023-08-01 19:05:00|8040.1|8038.3|8044.9|8043.1|8045.6|8043.8|8040.1|8038.3|0
1690917000000|2023-08-01 19:10:00|8044.8|8043|8040.4|8038.6|8045|8043.2|8039.8|8038|0
1690917300000|2023-08-01 19:15:00|8040.7|8038.9|8038|8036.2|8042.9|8041.1|8036.6|8034.8|0
1690917600000|2023-08-01 19:20:00|8038.6|8036.8|8029.5|8027.7|8039.6|8037.8|8029.1|8027.3|0
1690917900000|2023-08-01 19:25:00|8029.4|8027.6|8033.6|8031.8|8034.9|8033.1|8028.1|8026.3|0
1690918200000|2023-08-01 19:30:00|8032.7|8030.9|8042.7|8040.9|8043.3|8041.5|8032.7|8030.9|0
1690918500000|2023-08-01 19:35:00|8042|8040.2|8036|8034.2|8043.5|8041.7|8033.5|8031.7|0
1690918800000|2023-08-01 19:40:00|8036.2|8034.4|8024.8|8023|8036.9|8035.1|8023.2|8021.4|0
1690919100000|2023-08-01 19:45:00|8023.9|8022.1|8030.7|8028.9|8031.6|8029.8|8022.2|8020.4|0
1690919400000|2023-08-01 19:50:00|8031.6|8029.8|8032.8|8031|8037.3|8035.5|8028.4|8026.6|0
1690919700000|2023-08-01 19:55:00|8026.1|8024.3|8022.7|8020.9|8027.7|8025.9|8021.8|8020|0
1690920000000|2023-08-01 20:00:00|8023.3|8020.3|8020.8|8017.8|8027.2|8024.2|8018.4|8015.4|0
1690920300000|2023-08-01 20:05:00|8020.7|8017.7|8001.8|7998.8|8020.7|8017.7|7999.4|7996.4|0
1690920600000|2023-08-01 20:10:00|8002.1|7999.1|8026|8023|8027.2|8024.2|8000.4|7997.4|0
1690920900000|2023-08-01 20:15:00|8025.8|8022.8|8048.1|8045.1|8072.8|8069.8|8012.2|8009.2|0
1690921200000|2023-08-01 20:20:00|8048|8045|8055.9|8052.9|8056.8|8053.8|8040.7|8037.7|0
1690921500000|2023-08-01 20:25:00|8056.5|8053.5|8063.7|8060.7|8068.5|8065.5|8056.5|8053.5|0
1690921800000|2023-08-01 20:30:00|8063.6|8060.6|8059.9|8056.9|8064|8061|8052.6|8049.6|0
1690922100000|2023-08-01 20:35:00|8060.3|8057.3|8055.3|8052.3|8060.3|8057.3|8052.8|8049.8|0
1690922400000|2023-08-01 20:40:00|8055.1|8052.1|8051.5|8048.5|8055.7|8052.7|8050.4|8047.4|0
1690922700000|2023-08-01 20:45:00|8051.6|8048.6|8046.9|8043.9|8052.8|8049.8|8045.6|8042.6|0
1690923000000|2023-08-01 20:50:00|8046.8|8043.8|8050.4|8047.4|8051.7|8048.7|8045.3|8042.3|0
1690923300000|2023-08-01 20:55:00|8050.3|8047.3|8050.1|8047.1|8051.5|8048.5|8048.2|8045.2|0
1690923600000|2023-08-01 21:00:00|8050.3|8047.3|8051.3|8048.3|8052.4|8049.4|8049.6|8046.6|0
1690923900000|2023-08-01 21:05:00|8051|8048|8050|8047|8051|8048|8048.5|8045.5|0
1690924200000|2023-08-01 21:10:00|8050.3|8047.3|8040.9|8037.9|8056.1|8053.1|8039.1|8036.1|0
1690924500000|2023-08-01 21:15:00|8040.8|8037.8|8034.5|8031.5|8049|8046|8030.5|8027.5|0
1690924800000|2023-08-01 21:20:00|8034.9|8031.9|8035.2|8032.2|8035.6|8032.6|8030.2|8027.2|0
1690925100000|2023-08-01 21:25:00|8035|8032|8043.1|8040.1|8046.8|8043.8|8034.2|8031.2|0
1690925400000|2023-08-01 21:30:00|8043.3|8040.3|8043.1|8040.1|8049.1|8046.1|8043|8040|0
1690925700000|2023-08-01 21:35:00|8043.5|8040.5|8036.2|8033.2|8043.9|8040.9|8035.8|8032.8|0
1690926000000|2023-08-01 21:40:00|8036.1|8033.1|8020|8017|8036.1|8033.1|8018.5|8015.5|0
1690926300000|2023-08-01 21:45:00|8020.5|8017.5|8022.2|8019.2|8024|8021|8018.7|8015.7|0
1690926600000|2023-08-01 21:50:00|8022.1|8019.1|8021.3|8018.3|8022.6|8019.6|8019.6|8016.6|0
1690926900000|2023-08-01 21:55:00|8021.4|8018.4|8020.8|8017.8|8023|8020|8016.8|8013.8|0
1690927200000|2023-08-01 22:00:00|8020.5|8017.5|8005.2|8002.2|8020.5|8017.5|7992.4|7989.4|0
1690927500000|2023-08-01 22:05:00|8005.4|8002.4|8007.2|8004.2|8010.4|8007.4|8003.5|8000.5|0
1690927800000|2023-08-01 22:10:00|8007.3|8004.3|7996.7|7993.7|8007.8|8004.8|7995.6|7992.6|0
1690928100000|2023-08-01 22:15:00|7996.8|7993.8|7999.9|7996.9|8000.5|7997.5|7995.9|7992.9|0
1690928400000|2023-08-01 22:20:00|8000|7997|7996.9|7993.9|8000.4|7997.4|7996.4|7993.4|0
1690928700000|2023-08-01 22:25:00|7997.3|7994.3|8002.3|7999.3|8004.8|8001.8|7997|7994|0
1690929000000|2023-08-01 22:30:00|8002.2|7999.2|8003.2|8000.2|8004.4|8001.4|8001.9|7998.9|0
1690929300000|2023-08-01 22:35:00|8003.5|8000.5|7997.8|7994.8|8003.5|8000.5|7997.5|7994.5|0
1690929600000|2023-08-01 22:40:00|7997.2|7994.2|8004.5|8001.5|8004.5|8001.5|7997.2|7994.2|0
1690929900000|2023-08-01 22:45:00|8004.9|8001.9|8003.4|8000.4|8005.4|8002.4|8003.2|8000.2|0
1690930200000|2023-08-01 22:50:00|8003.5|8000.5|8003.7|8000.7|8003.7|8000.7|8001.9|7998.9|0
1690930500000|2023-08-01 22:55:00|8003.2|8000.2|8000.2|7997.2|8003.3|8000.3|7999.4|7996.4|0
1690930800000|2023-08-01 23:00:00|8000.3|7997.3|8000.3|7997.3|8003.9|8000.9|7999.5|7996.5|0
1690931100000|2023-08-01 23:05:00|8000.4|7997.4|7997.8|7994.8|8000.8|7997.8|7997.7|7994.7|0
1690931400000|2023-08-01 23:10:00|7997.9|7994.9|7998.1|7995.1|7998.6|7995.6|7996.8|7993.8|0
1690931700000|2023-08-01 23:15:00|7998|7995|7998.9|7995.9|7999.3|7996.3|7996.9|7993.9|0
1690932000000|2023-08-01 23:20:00|7998.8|7995.8|7998|7995|8000.3|7997.3|7997.7|7994.7|0
1690932300000|2023-08-01 23:25:00|7997.9|7994.9|7997.9|7994.9|7998.5|7995.5|7996.4|7993.4|0
1690932600000|2023-08-01 23:30:00|7997.8|7994.8|7995.5|7992.5|7998|7995|7994.7|7991.7|0
1690932900000|2023-08-01 23:35:00|7995.4|7992.4|7994.7|7991.7|7995.5|7992.5|7993.7|7990.7|0
1690933200000|2023-08-01 23:40:00|7994.6|7991.6|7995.7|7992.7|7995.7|7992.7|7993.7|7990.7|0
1690933500000|2023-08-01 23:45:00|7995.5|7992.5|7998.5|7995.5|7998.5|7995.5|7995.2|7992.2|0
1690933800000|2023-08-01 23:50:00|7998.4|7995.4|8000|7997|8000|7997|7997.9|7994.9|0
1690934100000|2023-08-01 23:55:00|8000.2|7997.2|7999.1|7994.1|8000.2|7997.2|7997|7994|0
1690934400000|2023-08-02 00:00:00|7999.2|7994.2|7996.7|7991.7|7999.7|7994.7|7992.7|7987.7|0
1690934700000|2023-08-02 00:05:00|7996.8|7991.8|7991.2|7986.2|7997.6|7992.6|7989.7|7984.7|0
1690935000000|2023-08-02 00:10:00|7991.3|7986.3|7992.6|7987.6|7992.8|7987.8|7988.1|7983.1|0
1690935300000|2023-08-02 00:15:00|7992.8|7987.8|7996.5|7991.5|7997.9|7992.9|7992.2|7987.2|0
1690935600000|2023-08-02 00:20:00|7996.6|7991.6|7997.2|7992.2|7998.4|7993.4|7996.5|7991.5|0
1690935900000|2023-08-02 00:25:00|7997.1|7992.1|7997.3|7992.3|7998.4|7993.4|7995.5|7990.5|0
1690936200000|2023-08-02 00:30:00|7997.2|7992.2|7998.3|7993.3|7999.6|7994.6|7995.7|7990.7|0
1690936500000|2023-08-02 00:35:00|7998.2|7993.2|7997.4|7992.4|7999.2|7994.2|7997.4|7992.4|0
1690936800000|2023-08-02 00:40:00|7997.3|7992.3|7998.7|7993.7|7999.3|7994.3|7996.6|7991.6|0
1690937100000|2023-08-02 00:45:00|7998.6|7993.6|8001.6|7996.6|8001.7|7996.7|7997|7992|0
1690937400000|2023-08-02 00:50:00|8001.7|7996.7|8007.9|8002.9|8008|8003|8000.7|7995.7|0
1690937700000|2023-08-02 00:55:00|8007.7|8002.7|8005.8|8000.8|8009.1|8004.1|8005|8000|0
1690938000000|2023-08-02 01:00:00|8005.9|8000.9|8007.5|8002.5|8008.4|8003.4|8005.5|8000.5|0
1690938300000|2023-08-02 01:05:00|8007.4|8002.4|8006.5|8001.5|8007.7|8002.7|8005.6|8000.6|0
1690938600000|2023-08-02 01:10:00|8006.6|8001.6|8014|8009|8014|8009|8006.1|8001.1|0
1690938900000|2023-08-02 01:15:00|8014.1|8009.1|8017.2|8012.2|8017.4|8012.4|8013.2|8008.2|0
1690939200000|2023-08-02 01:20:00|8017.3|8012.3|8014.8|8009.8|8017.3|8012.3|8014.3|8009.3|0
1690939500000|2023-08-02 01:25:00|8014.7|8009.7|8012.4|8007.4|8015.6|8010.6|8012.2|8007.2|0
1690939800000|2023-08-02 01:30:00|8012.2|8007.2|8012|8007|8012.5|8007.5|8009.7|8004.7|0
1690940100000|2023-08-02 01:35:00|8011.9|8006.9|8014.7|8009.7|8015.2|8010.2|8010.9|8005.9|0
1690940400000|2023-08-02 01:40:00|8014.6|8009.6|8013.4|8008.4|8014.8|8009.8|8012.1|8007.1|0
1690940700000|2023-08-02 01:45:00|8013.3|8008.3|8012.3|8007.3|8014.2|8009.2|8010.9|8005.9|0
1690941000000|2023-08-02 01:50:00|8012.1|8007.1|8012.1|8007.1|8014.5|8009.5|8012|8007|0
1690941300000|2023-08-02 01:55:00|8011.7|8006.7|8010|8005|8011.7|8006.7|8009.3|8004.3|0
1690941600000|2023-08-02 02:00:00|8010.3|8005.3|8006.2|8001.2|8010.8|8005.8|8006.2|8001.2|0
1690941900000|2023-08-02 02:05:00|8006.3|8001.3|8007.5|8002.5|8008.7|8003.7|8005.7|8000.7|0
1690942200000|2023-08-02 02:10:00|8007.6|8002.6|8001.5|7996.5|8007.7|8002.7|8000.2|7995.2|0
1690942500000|2023-08-02 02:15:00|8001.7|7996.7|7998.8|7993.8|8002.5|7997.5|7997|7992|0
1690942800000|2023-08-02 02:20:00|7998.9|7993.9|7999.7|7994.7|8001.6|7996.6|7998.8|7993.8|0
1690943100000|2023-08-02 02:25:00|7999.8|7994.8|7997.4|7992.4|8000.5|7995.5|7997|7992|0
1690943400000|2023-08-02 02:30:00|7997.2|7992.2|7993.8|7988.8|7998.8|7993.8|7991.5|7986.5|0
1690943700000|2023-08-02 02:35:00|7993.7|7988.7|7991.5|7986.5|7993.8|7988.8|7989.9|7984.9|0
1690944000000|2023-08-02 02:40:00|7991.4|7986.4|7993.3|7988.3|7993.9|7988.9|7990.8|7985.8|0
1690944300000|2023-08-02 02:45:00|7993.4|7988.4|7985.6|7980.6|7993.6|7988.6|7985.1|7980.1|0
1690944600000|2023-08-02 02:50:00|7985.8|7980.8|7987.1|7982.1|7988|7983|7985.5|7980.5|0
1690944900000|2023-08-02 02:55:00|7987|7982|7986.4|7981.4|7988.4|7983.4|7985.9|7980.9|0
1690945200000|2023-08-02 03:00:00|7986.6|7981.6|7988.4|7983.4|7990.2|7985.2|7986.4|7981.4|0
1690945500000|2023-08-02 03:05:00|7988.5|7983.5|7988|7983|7989.1|7984.1|7986.8|7981.8|0
1690945800000|2023-08-02 03:10:00|7988.1|7983.1|7984.5|7979.5|7988.5|7983.5|7982.5|7977.5|0
1690946100000|2023-08-02 03:15:00|7984.4|7979.4|7985.3|7980.3|7985.3|7980.3|7980.5|7975.5|0
1690946400000|2023-08-02 03:20:00|7985.4|7980.4|7986.9|7981.9|7987.7|7982.7|7985.2|7980.2|0
1690946700000|2023-08-02 03:25:00|7986.8|7981.8|7987.4|7982.4|7987.9|7982.9|7986.1|7981.1|0
1690947000000|2023-08-02 03:30:00|7987.5|7982.5|7988|7983|7988.2|7983.2|7985.8|7980.8|0
1690947300000|2023-08-02 03:35:00|7987.9|7982.9|7986.7|7981.7|7988.5|7983.5|7986.4|7981.4|0
1690947600000|2023-08-02 03:40:00|7986.6|7981.6|7986.7|7981.7|7987.8|7982.8|7986.4|7981.4|0
1690947900000|2023-08-02 03:45:00|7986.6|7981.6|7985.3|7980.3|7986.9|7981.9|7982.9|7977.9|0
1690948200000|2023-08-02 03:50:00|7985.2|7980.2|7987|7982|7987.9|7982.9|7985.1|7980.1|0
1690948500000|2023-08-02 03:55:00|7986.9|7981.9|7986|7981|7987.3|7982.3|7984.7|7979.7|0
1690948800000|2023-08-02 04:00:00|7986.1|7981.1|7985.6|7980.6|7986.6|7981.6|7983.7|7978.7|0
1690949100000|2023-08-02 04:05:00|7985.5|7980.5|7984.9|7979.9|7986.3|7981.3|7984.1|7979.1|0
1690949400000|2023-08-02 04:10:00|7985|7980|7986.7|7981.7|7987.2|7982.2|7984.7|7979.7|0
1690949700000|2023-08-02 04:15:00|7986.8|7981.8|7984.7|7979.7|7987.2|7982.2|7984.2|7979.2|0
1690950000000|2023-08-02 04:20:00|7984.8|7979.8|7984.9|7979.9|7985.7|7980.7|7984.3|7979.3|0
1690950300000|2023-08-02 04:25:00|7985|7980|7986.1|7981.1|7987.1|7982.1|7984.9|7979.9|0
1690950600000|2023-08-02 04:30:00|7986.2|7981.2|7985.7|7980.7|7987|7982|7985.7|7980.7|0
1690950900000|2023-08-02 04:35:00|7985.6|7980.6|7986.6|7981.6|7988.1|7983.1|7982.9|7977.9|0
1690951200000|2023-08-02 04:40:00|7986.5|7981.5|7983|7978|7986.6|7981.6|7982.8|7977.8|0
1690951500000|2023-08-02 04:45:00|7982.9|7977.9|7982.1|7977.1|7984|7979|7981.7|7976.7|0
1690951800000|2023-08-02 04:50:00|7982.2|7977.2|7981.9|7976.9|7983|7978|7978.7|7973.7|0
1690952100000|2023-08-02 04:55:00|7981.7|7976.7|7981.9|7976.9|7982.8|7977.8|7980.4|7975.4|0
1690952400000|2023-08-02 05:00:00|7981.8|7976.8|7980.1|7975.1|7984.3|7979.3|7979.9|7974.9|0
1690952700000|2023-08-02 05:05:00|7980.2|7975.2|7977.2|7972.2|7980.2|7975.2|7975.6|7970.6|0
1690953000000|2023-08-02 05:10:00|7977.4|7972.4|7978.2|7973.2|7978.6|7973.6|7976.8|7971.8|0
1690953300000|2023-08-02 05:15:00|7978.3|7973.3|7979|7974|7981.4|7976.4|7977|7972|0
1690953600000|2023-08-02 05:20:00|7978.9|7973.9|7978.8|7973.8|7979.8|7974.8|7976.8|7971.8|0
1690953900000|2023-08-02 05:25:00|7979.1|7974.1|7983|7978|7983.7|7978.7|7979.1|7974.1|0
1690954200000|2023-08-02 05:30:00|7982.7|7977.7|7979.6|7974.6|7982.9|7977.9|7979|7974|0
1690954500000|2023-08-02 05:35:00|7979.8|7974.8|7985|7980|7985.2|7980.2|7979.3|7974.3|0
1690954800000|2023-08-02 05:40:00|7984.9|7979.9|7981.5|7976.5|7988.6|7983.6|7980.9|7975.9|0
1690955100000|2023-08-02 05:45:00|7981.6|7976.6|7977.2|7972.2|7982.6|7977.6|7977|7972|0
1690955400000|2023-08-02 05:50:00|7977.1|7972.1|7979.9|7974.9|7980.7|7975.7|7977|7972|0
1690955700000|2023-08-02 05:55:00|7980|7975|7979.8|7974.8|7980.4|7975.4|7977.6|7972.6|0
1690956000000|2023-08-02 06:00:00|7979.7|7974.7|7977.8|7972.8|7982|7977|7976.5|7971.5|0
1690956300000|2023-08-02 06:05:00|7978.1|7973.1|7974.9|7969.9|7978.8|7973.8|7973.5|7968.5|0
1690956600000|2023-08-02 06:10:00|7974.8|7969.8|7975.3|7970.3|7976.3|7971.3|7972.8|7967.8|0
1690956900000|2023-08-02 06:15:00|7975.2|7970.2|7976.4|7971.4|7976.9|7971.9|7973.5|7968.5|0
1690957200000|2023-08-02 06:20:00|7976.1|7971.1|7971.8|7966.8|7976.3|7971.3|7971.2|7966.2|0
1690957500000|2023-08-02 06:25:00|7971.7|7966.7|7971.2|7966.2|7972.4|7967.4|7969.6|7964.6|0
1690957800000|2023-08-02 06:30:00|7971.1|7966.1|7968.3|7963.3|7973.2|7968.2|7967.2|7962.2|0
1690958100000|2023-08-02 06:35:00|7968.2|7963.2|7970.5|7965.5|7972.3|7967.3|7966.3|7961.3|0
1690958400000|2023-08-02 06:40:00|7970.4|7965.4|7967.3|7962.3|7970.8|7965.8|7965.8|7960.8|0
1690958700000|2023-08-02 06:45:00|7967.5|7962.5|7967|7962|7970.4|7965.4|7966.8|7961.8|0
1690959000000|2023-08-02 06:50:00|7966.9|7961.9|7964.1|7959.1|7967.1|7962.1|7962.3|7957.3|0
1690959300000|2023-08-02 06:55:00|7964.2|7959.2|7962|7957|7964.9|7959.9|7959.1|7954.1|0
1690959600000|2023-08-02 07:00:00|7961.9|7956.9|7956.9|7951.9|7964.4|7959.4|7955.7|7950.7|0
1690959900000|2023-08-02 07:05:00|7956.7|7951.7|7961.1|7956.1|7964.7|7959.7|7956.5|7951.5|0
1690960200000|2023-08-02 07:10:00|7961|7956|7962.1|7957.1|7962.5|7957.5|7953.6|7948.6|0
1690960500000|2023-08-02 07:15:00|7962.2|7957.2|7961|7956|7966.8|7961.8|7959.5|7954.5|0
1690960800000|2023-08-02 07:20:00|7961.1|7956.1|7962.5|7957.5|7967.5|7962.5|7960.7|7955.7|0
1690961100000|2023-08-02 07:25:00|7962.6|7957.6|7959.7|7954.7|7962.8|7957.8|7956.7|7951.7|0
1690961400000|2023-08-02 07:30:00|7959.4|7954.4|7960.8|7955.8|7963.7|7958.7|7958.7|7953.7|0
1690961700000|2023-08-02 07:35:00|7960.7|7955.7|7963.1|7958.1|7966.6|7961.6|7960.5|7955.5|0
1690962000000|2023-08-02 07:40:00|7963|7958|7961|7956|7963.6|7958.6|7960.1|7955.1|0
1690962300000|2023-08-02 07:45:00|7960.9|7955.9|7959.9|7954.9|7963|7958|7959.5|7954.5|0
1690962600000|2023-08-02 07:50:00|7960|7955|7938.5|7933.5|7961.6|7956.6|7937.9|7932.9|0
1690962900000|2023-08-02 07:55:00|7938.6|7933.6|7935.3|7930.3|7941.9|7936.9|7935.2|7930.2|0
1690963200000|2023-08-02 08:00:00|7935.2|7930.2|7900.4|7897.4|7940.6|7935.6|7898.5|7895.5|0
1690963500000|2023-08-02 08:05:00|7901.1|7898.1|7903.1|7900.1|7906.5|7903.5|7899.4|7896.4|0
1690963800000|2023-08-02 08:10:00|7902.5|7899.5|7898.5|7895.5|7906|7903|7897.4|7894.4|0
1690964100000|2023-08-02 08:15:00|7898.2|7895.2|7884.4|7881.4|7899.1|7896.1|7884.3|7881.3|0
1690964400000|2023-08-02 08:20:00|7884.6|7881.6|7885.2|7882.2|7885.7|7882.7|7881.5|7878.5|0
1690964700000|2023-08-02 08:25:00|7885.1|7882.1|7882.9|7879.9|7885.4|7882.4|7877.8|7874.8|0
1690965000000|2023-08-02 08:30:00|7882.6|7879.6|7867.8|7864.8|7883.5|7880.5|7867.7|7864.7|0
1690965300000|2023-08-02 08:35:00|7867.7|7864.7|7868.8|7865.8|7871.3|7868.3|7866.2|7863.2|0
1690965600000|2023-08-02 08:40:00|7869|7866|7871.7|7868.7|7873.9|7870.9|7868.1|7865.1|0
1690965900000|2023-08-02 08:45:00|7871.8|7868.8|7875.5|7872.5|7877.1|7874.1|7871.3|7868.3|0
1690966200000|2023-08-02 08:50:00|7875.2|7872.2|7886.7|7883.7|7888.6|7885.6|7875.2|7872.2|0
1690966500000|2023-08-02 08:55:00|7887.4|7884.4|7901|7898|7901|7898|7886.6|7883.6|0
1690966800000|2023-08-02 09:00:00|7900.9|7897.9|7896.2|7893.2|7901.6|7898.6|7893.7|7890.7|0
1690967100000|2023-08-02 09:05:00|7895.9|7892.9|7904.8|7901.8|7904.8|7901.8|7895.9|7892.9|0
1690967400000|2023-08-02 09:10:00|7905.1|7902.1|7903|7900|7907.5|7904.5|7899.4|7896.4|0
1690967700000|2023-08-02 09:15:00|7903.1|7900.1|7905.8|7902.8|7905.8|7902.8|7902.5|7899.5|0
1690968000000|2023-08-02 09:20:00|7905.5|7902.5|7904.3|7901.3|7907.4|7904.4|7904.3|7901.3|0
1690968300000|2023-08-02 09:25:00|7904.6|7901.6|7899.1|7896.1|7905.6|7902.6|7898.5|7895.5|0
1690968600000|2023-08-02 09:30:00|7899|7896|7892.8|7889.8|7899.3|7896.3|7891.6|7888.6|0
1690968900000|2023-08-02 09:35:00|7892.6|7889.6|7894|7891|7896.4|7893.4|7892.2|7889.2|0
1690969200000|2023-08-02 09:40:00|7893.5|7890.5|7894.6|7891.6|7900|7897|7893.5|7890.5|0
1690969500000|2023-08-02 09:45:00|7894.7|7891.7|7896.7|7893.7|7897.3|7894.3|7894.7|7891.7|0
1690969800000|2023-08-02 09:50:00|7897.1|7894.1|7900.1|7897.1|7900.3|7897.3|7896.9|7893.9|0
1690970100000|2023-08-02 09:55:00|7900|7897|7903|7900|7906.7|7903.7|7899.6|7896.6|0
1690970400000|2023-08-02 10:00:00|7902.8|7899.8|7908.7|7905.7|7908.7|7905.7|7902.8|7899.8|0
1690970700000|2023-08-02 10:05:00|7908.9|7905.9|7913.3|7910.3|7913.5|7910.5|7907.7|7904.7|0
1690971000000|2023-08-02 10:10:00|7913.4|7910.4|7920.2|7917.2|7920.4|7917.4|7913.4|7910.4|0
1690971300000|2023-08-02 10:15:00|7920.4|7917.4|7923.8|7920.8|7926.7|7923.7|7918|7915|0
1690971600000|2023-08-02 10:20:00|7924.1|7921.1|7918.8|7915.8|7924.1|7921.1|7917.9|7914.9|0
1690971900000|2023-08-02 10:25:00|7919|7916|7919.9|7916.9|7921.4|7918.4|7918.1|7915.1|0
1690972200000|2023-08-02 10:30:00|7920.5|7917.5|7921.4|7918.4|7921.4|7918.4|7914.5|7911.5|0
1690972500000|2023-08-02 10:35:00|7921.7|7918.7|7934.8|7931.8|7935.1|7932.1|7921.7|7918.7|0
1690972800000|2023-08-02 10:40:00|7934.9|7931.9|7939.5|7936.5|7939.9|7936.9|7930.8|7927.8|0
1690973100000|2023-08-02 10:45:00|7939.7|7936.7|7942.5|7939.5|7942.5|7939.5|7938.6|7935.6|0
1690973400000|2023-08-02 10:50:00|7942.4|7939.4|7938.7|7935.7|7943.3|7940.3|7937.2|7934.2|0
1690973700000|2023-08-02 10:55:00|7937.9|7934.9|7941.4|7938.4|7942.2|7939.2|7937.6|7934.6|0
1690974000000|2023-08-02 11:00:00|7945.9|7942.9|7964.8|7961.8|7965.3|7962.3|7945.9|7942.9|0
1690974300000|2023-08-02 11:05:00|7965.1|7962.1|7956.5|7953.5|7965.6|7962.6|7956.5|7953.5|0
1690974600000|2023-08-02 11:10:00|7956.7|7953.7|7960.5|7957.5|7962.3|7959.3|7954.7|7951.7|0
1690974900000|2023-08-02 11:15:00|7960.6|7957.6|7963.6|7960.6|7965.8|7962.8|7960.6|7957.6|0
1690975200000|2023-08-02 11:20:00|7963.5|7960.5|7971.9|7968.9|7972.9|7969.9|7961.8|7958.8|0
1690975500000|2023-08-02 11:25:00|7972|7969|7967.3|7964.3|7972.2|7969.2|7967|7964|0
1690975800000|2023-08-02 11:30:00|7967.5|7964.5|7968|7965|7972.7|7969.7|7967.5|7964.5|0
1690976100000|2023-08-02 11:35:00|7968.5|7965.5|7971.1|7968.1|7971.9|7968.9|7967.9|7964.9|0
1690976400000|2023-08-02 11:40:00|7971.6|7968.6|7966.9|7963.9|7971.8|7968.8|7966.9|7963.9|0
1690976700000|2023-08-02 11:45:00|7967|7964|7963|7960|7969.1|7966.1|7963|7960|0
1690977000000|2023-08-02 11:50:00|7962.9|7959.9|7955.1|7952.1|7963.7|7960.7|7954.2|7951.2|0
1690977300000|2023-08-02 11:55:00|7955|7952|7954.4|7951.4|7957.2|7954.2|7953.6|7950.6|0
1690977600000|2023-08-02 12:00:00|7954.2|7951.2|7958.3|7955.3|7958.3|7955.3|7954.2|7951.2|0
1690977900000|2023-08-02 12:05:00|7958.2|7955.2|7956.8|7953.8|7960.5|7957.5|7956|7953|0
1690978200000|2023-08-02 12:10:00|7957.4|7954.4|7959|7956|7959|7956|7953.1|7950.1|0
1690978500000|2023-08-02 12:15:00|7957.4|7954.4|7948.5|7945.5|7957.7|7954.7|7946.7|7943.7|0
1690978800000|2023-08-02 12:20:00|7948.2|7945.2|7948.9|7945.9|7950.8|7947.8|7946|7943|0
1690979100000|2023-08-02 12:25:00|7949.1|7946.1|7946.5|7943.5|7950.6|7947.6|7944.7|7941.7|0
1690979400000|2023-08-02 12:30:00|7946.7|7943.7|7944.5|7941.5|7949.2|7946.2|7944.4|7941.4|0
1690979700000|2023-08-02 12:35:00|7944.4|7941.4|7930.8|7927.8|7944.4|7941.4|7930.8|7927.8|0
1690980000000|2023-08-02 12:40:00|7930.9|7927.9|7932.6|7929.6|7936.8|7933.8|7930.1|7927.1|0
1690980300000|2023-08-02 12:45:00|7932.7|7929.7|7947.8|7944.8|7948.1|7945.1|7932.6|7929.6|0
1690980600000|2023-08-02 12:50:00|7947.9|7944.9|7950.2|7947.2|7955.7|7952.7|7946.9|7943.9|0
1690980900000|2023-08-02 12:55:00|7949.9|7946.9|7946.5|7943.5|7950.4|7947.4|7945.4|7942.4|0
1690981200000|2023-08-02 13:00:00|7946.6|7943.6|7936.7|7933.7|7946.7|7943.7|7936.2|7933.2|0
1690981500000|2023-08-02 13:05:00|7936.5|7933.5|7931.9|7928.9|7941.5|7938.5|7930.6|7927.6|0
1690981800000|2023-08-02 13:10:00|7931.8|7928.8|7940.9|7937.9|7941.1|7938.1|7931|7928|0
1690982100000|2023-08-02 13:15:00|7941|7938|7942.6|7939.6|7943.9|7940.9|7936.1|7933.1|0
1690982400000|2023-08-02 13:20:00|7942.7|7939.7|7945.2|7942.2|7946.9|7943.9|7942.7|7939.7|0
1690982700000|2023-08-02 13:25:00|7943.7|7940.7|7936.6|7933.6|7947.4|7944.4|7933.1|7930.1|0
1690983000000|2023-08-02 13:30:00|7937|7934|7897.8|7896|7937.2|7934.2|7895.2|7893.4|0
1690983300000|2023-08-02 13:35:00|7899.2|7897.4|7886.7|7884.9|7901.4|7899.6|7866.4|7864.6|0
1690983600000|2023-08-02 13:40:00|7886.6|7884.8|7887.3|7885.5|7897.9|7896.1|7876.9|7875.1|0
1690983900000|2023-08-02 13:45:00|7887.7|7885.9|7886.8|7885|7904.2|7902.4|7871.6|7869.8|0
1690984200000|2023-08-02 13:50:00|7886.7|7884.9|7864.3|7862.5|7886.9|7885.1|7863.1|7861.3|0
1690984500000|2023-08-02 13:55:00|7863.9|7862.1|7878.4|7876.6|7883.1|7881.3|7863.9|7862.1|0
1690984800000|2023-08-02 14:00:00|7878.2|7876.4|7870.2|7868.4|7880.1|7878.3|7862.6|7860.8|0
1690985100000|2023-08-02 14:05:00|7869.6|7867.8|7842.3|7840.5|7873.2|7871.4|7838.9|7837.1|0
1690985400000|2023-08-02 14:10:00|7840.6|7838.8|7811.3|7809.5|7840.6|7838.8|7809.6|7807.8|0
1690985700000|2023-08-02 14:15:00|7811.8|7810|7830.6|7828.8|7830.6|7828.8|7810.4|7808.6|0
1690986000000|2023-08-02 14:20:00|7830.4|7828.6|7839.8|7838|7841.1|7839.3|7822.2|7820.4|0
1690986300000|2023-08-02 14:25:00|7840|7838.2|7836.6|7834.8|7854.4|7852.6|7836.6|7834.8|0
1690986600000|2023-08-02 14:30:00|7836.8|7835|7841.8|7840|7847.5|7845.7|7830.2|7828.4|0
1690986900000|2023-08-02 14:35:00|7841.7|7839.9|7843.3|7841.5|7845.8|7844|7831.4|7829.6|0
1690987200000|2023-08-02 14:40:00|7843.1|7841.3|7829.9|7828.1|7848.2|7846.4|7827.8|7826|0
1690987500000|2023-08-02 14:45:00|7830.2|7828.4|7808.1|7806.3|7830.7|7828.9|7804.4|7802.6|0
1690987800000|2023-08-02 14:50:00|7808.2|7806.4|7804.3|7802.5|7820.9|7819.1|7803.5|7801.7|0
1690988100000|2023-08-02 14:55:00|7804|7802.2|7785.9|7784.1|7804.8|7803|7785|7783.2|0
1690988400000|2023-08-02 15:00:00|7785.6|7783.8|7781.8|7780|7792.1|7790.3|7773.7|7771.9|0
1690988700000|2023-08-02 15:05:00|7781.7|7779.9|7788.7|7786.9|7789.2|7787.4|7773.8|7772|0
1690989000000|2023-08-02 15:10:00|7788.1|7786.3|7791.6|7789.8|7796|7794.2|7785.7|7783.9|0
1690989300000|2023-08-02 15:15:00|7791.8|7790|7769.5|7767.7|7791.8|7790|7768.4|7766.6|0
1690989600000|2023-08-02 15:20:00|7769.8|7768|7772.7|7770.9|7775.6|7773.8|7759|7757.2|0
1690989900000|2023-08-02 15:25:00|7772.9|7771.1|7769.2|7767.4|7775.9|7774.1|7761.1|7759.3|0
1690990200000|2023-08-02 15:30:00|7769.1|7767.3|7768.9|7767.1|7776.1|7774.3|7764.8|7763|0
1690990500000|2023-08-02 15:35:00|7769.2|7767.4|7773.7|7771.9|7786.5|7784.7|7766.1|7764.3|0
1690990800000|2023-08-02 15:40:00|7773.5|7771.7|7765.8|7764|7777.2|7775.4|7765.1|7763.3|0
1690991100000|2023-08-02 15:45:00|7765.6|7763.8|7749.4|7747.6|7770.2|7768.4|7744.5|7742.7|0
1690991400000|2023-08-02 15:50:00|7748.4|7746.6|7744.3|7742.5|7751|7749.2|7740.6|7738.8|0
1690991700000|2023-08-02 15:55:00|7744.9|7743.1|7725.9|7724.1|7745.2|7743.4|7725.9|7724.1|0
1690992000000|2023-08-02 16:00:00|7725.4|7723.6|7703.5|7701.7|7726.5|7724.7|7703.1|7701.3|0
1690992300000|2023-08-02 16:05:00|7703.7|7701.9|7694|7692.2|7704.2|7702.4|7692|7690.2|0
1690992600000|2023-08-02 16:10:00|7694.3|7692.5|7697.6|7695.8|7698.2|7696.4|7680.3|7678.5|0
1690992900000|2023-08-02 16:15:00|7697.1|7695.3|7707|7705.2|7710.6|7708.8|7696.9|7695.1|0
1690993200000|2023-08-02 16:20:00|7709.5|7707.7|7696|7694.2|7709.6|7707.8|7693.3|7691.5|0
1690993500000|2023-08-02 16:25:00|7695.4|7693.6|7696.2|7694.4|7701.2|7699.4|7687.4|7685.6|0
1690993800000|2023-08-02 16:30:00|7696.5|7694.7|7714.7|7712.9|7714.7|7712.9|7694.8|7693|0
1690994100000|2023-08-02 16:35:00|7714.8|7713|7720.5|7718.7|7729.3|7727.5|7713.7|7711.9|0
1690994400000|2023-08-02 16:40:00|7721.8|7720|7733.2|7731.4|7733.4|7731.6|7717.6|7715.8|0
1690994700000|2023-08-02 16:45:00|7733.9|7732.1|7743|7741.2|7743.6|7741.8|7732.3|7730.5|0
1690995000000|2023-08-02 16:50:00|7743.4|7741.6|7730.2|7728.4|7744.4|7742.6|7723.7|7721.9|0
1690995300000|2023-08-02 16:55:00|7729.2|7727.4|7747.7|7745.9|7747.7|7745.9|7728.6|7726.8|0
1690995600000|2023-08-02 17:00:00|7747.4|7745.6|7755.4|7753.6|7758.9|7757.1|7745.2|7743.4|0
1690995900000|2023-08-02 17:05:00|7755.2|7753.4|7761.9|7760.1|7762.9|7761.1|7752.8|7751|0
1690996200000|2023-08-02 17:10:00|7762.3|7760.5|7761.5|7759.7|7768.3|7766.5|7761.3|7759.5|0
1690996500000|2023-08-02 17:15:00|7761.6|7759.8|7765.3|7763.5|7769.2|7767.4|7758|7756.2|0
1690996800000|2023-08-02 17:20:00|7765.4|7763.6|7762.3|7760.5|7767.3|7765.5|7753|7751.2|0
1690997100000|2023-08-02 17:25:00|7762.9|7761.1|7761.7|7759.9|7768.2|7766.4|7749.9|7748.1|0
1690997400000|2023-08-02 17:30:00|7761.4|7759.6|7772.5|7770.7|7774.3|7772.5|7756.1|7754.3|0
1690997700000|2023-08-02 17:35:00|7772.3|7770.5|7772.8|7771|7777.2|7775.4|7767.7|7765.9|0
1690998000000|2023-08-02 17:40:00|7772.9|7771.1|7761.8|7760|7776.1|7774.3|7759|7757.2|0
1690998300000|2023-08-02 17:45:00|7761|7759.2|7756.5|7754.7|7768|7766.2|7755.6|7753.8|0
1690998600000|2023-08-02 17:50:00|7756.6|7754.8|7755.5|7753.7|7762.7|7760.9|7753.6|7751.8|0
1690998900000|2023-08-02 17:55:00|7755.6|7753.8|7752.6|7750.8|7755.6|7753.8|7744.8|7743|0
1690999200000|2023-08-02 18:00:00|7752.3|7750.5|7764.8|7763|7765.6|7763.8|7751.5|7749.7|0
1690999500000|2023-08-02 18:05:00|7764.9|7763.1|7777.1|7775.3|7778.6|7776.8|7756.7|7754.9|0
1690999800000|2023-08-02 18:10:00|7777.2|7775.4|7779.7|7777.9|7780.2|7778.4|7768.1|7766.3|0
1691000100000|2023-08-02 18:15:00|7779.4|7777.6|7791.5|7789.7|7792.8|7791|7775.4|7773.6|0
1691000400000|2023-08-02 18:20:00|7791.2|7789.4|7779.4|7777.6|7791.2|7789.4|7778.2|7776.4|0
1691000700000|2023-08-02 18:25:00|7779.5|7777.7|7781|7779.2|7785.7|7783.9|7775|7773.2|0
1691001000000|2023-08-02 18:30:00|7780.9|7779.1|7781.3|7779.5|7784.1|7782.3|7773.6|7771.8|0
1691001300000|2023-08-02 18:35:00|7781.6|7779.8|7768.5|7766.7|7782.2|7780.4|7768.1|7766.3|0
1691001600000|2023-08-02 18:40:00|7767.9|7766.1|7769.1|7767.3|7777.4|7775.6|7764.7|7762.9|0
1691001900000|2023-08-02 18:45:00|7768.6|7766.8|7776.1|7774.3|7781|7779.2|7767.4|7765.6|0
1691002200000|2023-08-02 18:50:00|7777|7775.2|7778.4|7776.6|7780.3|7778.5|7774.6|7772.8|0
1691002500000|2023-08-02 18:55:00|7778.9|7777.1|7777.2|7775.4|7780.4|7778.6|7771.8|7770|0
1691002800000|2023-08-02 19:00:00|7777.3|7775.5|7782.9|7781.1|7787|7785.2|7774.3|7772.5|0
1691003100000|2023-08-02 19:05:00|7783.5|7781.7|7756.5|7754.7|7784.8|7783|7755.6|7753.8|0
1691003400000|2023-08-02 19:10:00|7756.4|7754.6|7749.1|7747.3|7757|7755.2|7746.6|7744.8|0
1691003700000|2023-08-02 19:15:00|7749.4|7747.6|7749.4|7747.6|7755.5|7753.7|7740.6|7738.8|0
1691004000000|2023-08-02 19:20:00|7749.6|7747.8|7746.6|7744.8|7754.5|7752.7|7746|7744.2|0
1691004300000|2023-08-02 19:25:00|7746.7|7744.9|7728.4|7726.6|7749.3|7747.5|7727.7|7725.9|0
1691004600000|2023-08-02 19:30:00|7728.5|7726.7|7727.2|7725.4|7732.5|7730.7|7726.6|7724.8|0
1691004900000|2023-08-02 19:35:00|7727.7|7725.9|7740.6|7738.8|7742.3|7740.5|7727.7|7725.9|0
1691005200000|2023-08-02 19:40:00|7740.3|7738.5|7746.3|7744.5|7748.6|7746.8|7731.8|7730|0
1691005500000|2023-08-02 19:45:00|7747|7745.2|7757.1|7755.3|7758.7|7756.9|7745.3|7743.5|0
1691005800000|2023-08-02 19:50:00|7753.7|7751.9|7748|7746.2|7760.6|7758.8|7745.4|7743.6|0
1691006100000|2023-08-02 19:55:00|7743.6|7741.8|7747.2|7745.4|7757.2|7755.4|7738.6|7736.8|0
1691006400000|2023-08-02 20:00:00|7746.6|7744.2|7738.4|7735.4|7750.8|7747.8|7738.4|7735.4|0
1691006700000|2023-08-02 20:05:00|7738.6|7735.6|7743.8|7740.8|7744.3|7741.3|7737.3|7734.3|0
1691007000000|2023-08-02 20:10:00|7742.8|7739.8|7744|7741|7746.7|7743.7|7742.5|7739.5|0
1691007300000|2023-08-02 20:15:00|7743.9|7740.9|7739.2|7736.2|7743.9|7740.9|7738.8|7735.8|0
1691007600000|2023-08-02 20:20:00|7739.1|7736.1|7742.9|7739.9|7744|7741|7738|7735|0
1691007900000|2023-08-02 20:25:00|7742.8|7739.8|7742.1|7739.1|7743.8|7740.8|7741.6|7738.6|0
1691008200000|2023-08-02 20:30:00|7742.8|7739.8|7742.5|7739.5|7744.2|7741.2|7741|7738|0
1691008500000|2023-08-02 20:35:00|7742.6|7739.6|7741.5|7738.5|7743.1|7740.1|7741|7738|0
1691008800000|2023-08-02 20:40:00|7741.4|7738.4|7736.4|7733.4|7741.7|7738.7|7736.1|7733.1|0
1691009100000|2023-08-02 20:45:00|7736.5|7733.5|7728.1|7725.1|7736.5|7733.5|7728|7725|0
1691009400000|2023-08-02 20:50:00|7727.8|7724.8|7726|7723|7728.3|7725.3|7725.2|7722.2|0
1691009700000|2023-08-02 20:55:00|7726.6|7723.6|7725.5|7722.5|7727|7724|7724.8|7721.8|0
1691010000000|2023-08-02 21:00:00|7725.8|7722.8|7725|7722|7727.7|7724.7|7723.2|7720.2|0
1691010300000|2023-08-02 21:05:00|7725.1|7722.1|7723.5|7720.5|7725.4|7722.4|7723|7720|0
1691010600000|2023-08-02 21:10:00|7723.6|7720.6|7725.1|7722.1|7726.5|7723.5|7723.5|7720.5|0
1691010900000|2023-08-02 21:15:00|7725|7722|7726|7723|7726.3|7723.3|7724.6|7721.6|0
1691011200000|2023-08-02 21:20:00|7726.1|7723.1|7723.9|7720.9|7726.1|7723.1|7723.8|7720.8|0
1691011500000|2023-08-02 21:25:00|7724.1|7721.1|7725.7|7722.7|7725.7|7722.7|7722.5|7719.5|0
1691011800000|2023-08-02 21:30:00|7725.8|7722.8|7727.9|7724.9|7728.3|7725.3|7725.7|7722.7|0
1691012100000|2023-08-02 21:35:00|7727.8|7724.8|7729.8|7726.8|7730.7|7727.7|7727.8|7724.8|0
1691012400000|2023-08-02 21:40:00|7729.7|7726.7|7731.1|7728.1|7731.9|7728.9|7729.4|7726.4|0
1691012700000|2023-08-02 21:45:00|7731|7728|7730.6|7727.6|7731|7728|7730|7727|0
1691013000000|2023-08-02 21:50:00|7730.7|7727.7|7732.6|7729.6|7732.7|7729.7|7730.1|7727.1|0
1691013300000|2023-08-02 21:55:00|7732.7|7729.7|7734.1|7731.1|7734.3|7731.3|7732.5|7729.5|0
1691013600000|2023-08-02 22:00:00|7734.2|7731.2|7743.6|7740.6|7744.2|7741.2|7734.1|7731.1|0
1691013900000|2023-08-02 22:05:00|7743.7|7740.7|7747|7744|7748.2|7745.2|7742.8|7739.8|0
1691014200000|2023-08-02 22:10:00|7746.8|7743.8|7750.6|7747.6|7751.9|7748.9|7746.8|7743.8|0
1691014500000|2023-08-02 22:15:00|7750.4|7747.4|7751.4|7748.4|7752|7749|7750|7747|0
1691014800000|2023-08-02 22:20:00|7751.6|7748.6|7755|7752|7755.5|7752.5|7751.5|7748.5|0
1691015100000|2023-08-02 22:25:00|7755.1|7752.1|7760|7757|7760.5|7757.5|7754.8|7751.8|0
1691015400000|2023-08-02 22:30:00|7759.8|7756.8|7755.1|7752.1|7760.1|7757.1|7754.3|7751.3|0
1691015700000|2023-08-02 22:35:00|7755|7752|7755.1|7752.1|7755.7|7752.7|7754.3|7751.3|0
1691016000000|2023-08-02 22:40:00|7754.7|7751.7|7757.2|7754.2|7757.3|7754.3|7753.7|7750.7|0
1691016300000|2023-08-02 22:45:00|7757.4|7754.4|7758.3|7755.3|7759|7756|7756.4|7753.4|0
1691016600000|2023-08-02 22:50:00|7758.5|7755.5|7762.4|7759.4|7762.4|7759.4|7758|7755|0
1691016900000|2023-08-02 22:55:00|7762.3|7759.3|7764.5|7761.5|7764.7|7761.7|7762.3|7759.3|0
1691017200000|2023-08-02 23:00:00|7764.6|7761.6|7769.5|7766.5|7769.5|7766.5|7764.6|7761.6|0
1691017500000|2023-08-02 23:05:00|7769.8|7766.8|7767.6|7764.6|7770.3|7767.3|7766.5|7763.5|0
1691017800000|2023-08-02 23:10:00|7767.7|7764.7|7769.7|7766.7|7771.2|7768.2|7767.6|7764.6|0
1691018100000|2023-08-02 23:15:00|7769.8|7766.8|7770|7767|7770|7767|7768|7765|0
1691018400000|2023-08-02 23:20:00|7769.9|7766.9|7770.6|7767.6|7771.1|7768.1|7769|7766|0
1691018700000|2023-08-02 23:25:00|7770.7|7767.7|7769.2|7766.2|7770.9|7767.9|7768.9|7765.9|0
1691019000000|2023-08-02 23:30:00|7769|7766|7769.4|7766.4|7769.6|7766.6|7768.6|7765.6|0
1691019300000|2023-08-02 23:35:00|7769.3|7766.3|7767.7|7764.7|7769.3|7766.3|7767|7764|0
1691019600000|2023-08-02 23:40:00|7767.6|7764.6|7768.7|7765.7|7768.8|7765.8|7767.6|7764.6|0
1691019900000|2023-08-02 23:45:00|7768.8|7765.8|7768.3|7765.3|7769.1|7766.1|7767.8|7764.8|0
1691020200000|2023-08-02 23:50:00|7768.2|7765.2|7767.6|7764.6|7768.7|7765.7|7766.9|7763.9|0
1691020500000|2023-08-02 23:55:00|7767.5|7764.5|7768|7763|7768.6|7765.6|7766.2|7762.7|0
1691020800000|2023-08-03 00:00:00|7767.9|7762.9|7766.5|7761.5|7767.9|7762.9|7763.5|7758.5|0
1691021100000|2023-08-03 00:05:00|7766.4|7761.4|7766.8|7761.8|7771.5|7766.5|7764.2|7759.2|0
1691021400000|2023-08-03 00:10:00|7766.7|7761.7|7761.4|7756.4|7767.4|7762.4|7759.4|7754.4|0
1691021700000|2023-08-03 00:15:00|7761.5|7756.5|7755.9|7750.9|7761.9|7756.9|7753.9|7748.9|0
1691022000000|2023-08-03 00:20:00|7756|7751|7760.7|7755.7|7761.3|7756.3|7754.2|7749.2|0
1691022300000|2023-08-03 00:25:00|7760.6|7755.6|7763.9|7758.9|7766.9|7761.9|7760.6|7755.6|0
1691022600000|2023-08-03 00:30:00|7763.6|7758.6|7762.1|7757.1|7764.4|7759.4|7758.5|7753.5|0
1691022900000|2023-08-03 00:35:00|7762|7757|7763.5|7758.5|7764.8|7759.8|7760.8|7755.8|0
1691023200000|2023-08-03 00:40:00|7763.4|7758.4|7761.4|7756.4|7763.5|7758.5|7760|7755|0
1691023500000|2023-08-03 00:45:00|7761.5|7756.5|7762.9|7757.9|7764.3|7759.3|7761|7756|0
1691023800000|2023-08-03 00:50:00|7763|7758|7769.5|7764.5|7770.7|7765.7|7763|7758|0
1691024100000|2023-08-03 00:55:00|7769.4|7764.4|7768.2|7763.2|7769.8|7764.8|7767.8|7762.8|0
1691024400000|2023-08-03 01:00:00|7768|7763|7768|7763|7768.4|7763.4|7764.4|7759.4|0
1691024700000|2023-08-03 01:05:00|7768.2|7763.2|7769.4|7764.4|7769.4|7764.4|7765.9|7760.9|0
1691025000000|2023-08-03 01:10:00|7769.5|7764.5|7769|7764|7771.3|7766.3|7767.6|7762.6|0
1691025300000|2023-08-03 01:15:00|7769.1|7764.1|7771.1|7766.1|7771.7|7766.7|7768.2|7763.2|0
1691025600000|2023-08-03 01:20:00|7771.2|7766.2|7773.8|7768.8|7774.3|7769.3|7770.5|7765.5|0
1691025900000|2023-08-03 01:25:00|7773.7|7768.7|7774.7|7769.7|7775.5|7770.5|7773|7768|0
1691026200000|2023-08-03 01:30:00|7774.5|7769.5|7777.5|7772.5|7779.2|7774.2|7774.2|7769.2|0
1691026500000|2023-08-03 01:35:00|7777.4|7772.4|7774.9|7769.9|7777.8|7772.8|7774.7|7769.7|0
1691026800000|2023-08-03 01:40:00|7775|7770|7774.3|7769.3|7775.2|7770.2|7773|7768|0
1691027100000|2023-08-03 01:45:00|7774.4|7769.4|7777.5|7772.5|7778.7|7773.7|7774.4|7769.4|0
1691027400000|2023-08-03 01:50:00|7777.6|7772.6|7772.1|7767.1|7777.9|7772.9|7771.9|7766.9|0
1691027700000|2023-08-03 01:55:00|7772.3|7767.3|7770.4|7765.4|7772.3|7767.3|7769.2|7764.2|0
1691028000000|2023-08-03 02:00:00|7770.5|7765.5|7771.4|7766.4|7771.8|7766.8|7769.5|7764.5|0
1691028300000|2023-08-03 02:05:00|7771.3|7766.3|7763.6|7758.6|7771.4|7766.4|7760.1|7755.1|0
1691028600000|2023-08-03 02:10:00|7763.9|7758.9|7763.7|7758.7|7765.2|7760.2|7760.9|7755.9|0
1691028900000|2023-08-03 02:15:00|7763.9|7758.9|7763.2|7758.2|7765.1|7760.1|7762.4|7757.4|0
1691029200000|2023-08-03 02:20:00|7763.1|7758.1|7763.6|7758.6|7765.7|7760.7|7763.1|7758.1|0
1691029500000|2023-08-03 02:25:00|7763.7|7758.7|7757.4|7752.4|7764.1|7759.1|7756.3|7751.3|0
1691029800000|2023-08-03 02:30:00|7757.7|7752.7|7758|7753|7760.4|7755.4|7757.4|7752.4|0
1691030100000|2023-08-03 02:35:00|7758.4|7753.4|7759.4|7754.4|7760.1|7755.1|7754.6|7749.6|0
1691030400000|2023-08-03 02:40:00|7759.6|7754.6|7758.8|7753.8|7760.1|7755.1|7757.2|7752.2|0
1691030700000|2023-08-03 02:45:00|7758.9|7753.9|7758.9|7753.9|7760.1|7755.1|7757.1|7752.1|0
1691031000000|2023-08-03 02:50:00|7758.8|7753.8|7761|7756|7761.6|7756.6|7758.6|7753.6|0
1691031300000|2023-08-03 02:55:00|7761.1|7756.1|7759.6|7754.6|7761.1|7756.1|7758.1|7753.1|0
1691031600000|2023-08-03 03:00:00|7759.7|7754.7|7756.3|7751.3|7760|7755|7755.9|7750.9|0
1691031900000|2023-08-03 03:05:00|7756.4|7751.4|7758.5|7753.5|7758.7|7753.7|7756|7751|0
1691032200000|2023-08-03 03:10:00|7758.4|7753.4|7760.2|7755.2|7760.7|7755.7|7757.9|7752.9|0
1691032500000|2023-08-03 03:15:00|7760.1|7755.1|7761.3|7756.3|7761.5|7756.5|7759|7754|0
1691032800000|2023-08-03 03:20:00|7761.2|7756.2|7761.7|7756.7|7762|7757|7759.9|7754.9|0
1691033100000|2023-08-03 03:25:00|7761.8|7756.8|7762.9|7757.9|7763.2|7758.2|7761.7|7756.7|0
1691033400000|2023-08-03 03:30:00|7763|7758|7759|7754|7764.1|7759.1|7757.9|7752.9|0
1691033700000|2023-08-03 03:35:00|7759.6|7754.6|7759.9|7754.9|7760.6|7755.6|7758.3|7753.3|0
1691034000000|2023-08-03 03:40:00|7760|7755|7760.5|7755.5|7761.4|7756.4|7759.6|7754.6|0
1691034300000|2023-08-03 03:45:00|7760.7|7755.7|7761.2|7756.2|7761.6|7756.6|7759|7754|0
1691034600000|2023-08-03 03:50:00|7761|7756|7764|7759|7765.2|7760.2|7760.9|7755.9|0
1691034900000|2023-08-03 03:55:00|7764.1|7759.1|7764.4|7759.4|7765.4|7760.4|7763.6|7758.6|0
1691035200000|2023-08-03 04:00:00|7764.6|7759.6|7764.6|7759.6|7766.1|7761.1|7763.5|7758.5|0
1691035500000|2023-08-03 04:05:00|7764.5|7759.5|7765|7760|7765.5|7760.5|7764|7759|0
1691035800000|2023-08-03 04:10:00|7764.9|7759.9|7761.4|7756.4|7764.9|7759.9|7761.1|7756.1|0
1691036100000|2023-08-03 04:15:00|7761.3|7756.3|7760.5|7755.5|7761.9|7756.9|7759.6|7754.6|0
1691036400000|2023-08-03 04:20:00|7760.4|7755.4|7758.6|7753.6|7761|7756|7758.5|7753.5|0
1691036700000|2023-08-03 04:25:00|7758.7|7753.7|7756.6|7751.6|7758.8|7753.8|7756.1|7751.1|0
1691037000000|2023-08-03 04:30:00|7756.7|7751.7|7756.9|7751.9|7757.4|7752.4|7756.2|7751.2|0
1691037300000|2023-08-03 04:35:00|7757.3|7752.3|7756.6|7751.6|7757.4|7752.4|7753.3|7748.3|0
1691037600000|2023-08-03 04:40:00|7756.7|7751.7|7757.4|7752.4|7758.2|7753.2|7756.6|7751.6|0
1691037900000|2023-08-03 04:45:00|7757.5|7752.5|7756.6|7751.6|7758.1|7753.1|7755.9|7750.9|0
1691038200000|2023-08-03 04:50:00|7756.5|7751.5|7752.4|7747.4|7756.7|7751.7|7750.7|7745.7|0
1691038500000|2023-08-03 04:55:00|7752.3|7747.3|7752|7747|7752.5|7747.5|7750.5|7745.5|0
1691038800000|2023-08-03 05:00:00|7752.1|7747.1|7751.2|7746.2|7754.5|7749.5|7750.2|7745.2|0
1691039100000|2023-08-03 05:05:00|7751.3|7746.3|7752.2|7747.2|7754.7|7749.7|7750.2|7745.2|0
1691039400000|2023-08-03 05:10:00|7752.6|7747.6|7754.2|7749.2|7754.6|7749.6|7752.6|7747.6|0
1691039700000|2023-08-03 05:15:00|7754.3|7749.3|7757.2|7752.2|7758.5|7753.5|7753.3|7748.3|0
1691040000000|2023-08-03 05:20:00|7757.3|7752.3|7762.8|7757.8|7763.2|7758.2|7756.9|7751.9|0
1691040300000|2023-08-03 05:25:00|7762.7|7757.7|7761.8|7756.8|7763.9|7758.9|7760.5|7755.5|0
1691040600000|2023-08-03 05:30:00|7761.7|7756.7|7759.8|7754.8|7762.7|7757.7|7759.3|7754.3|0
1691040900000|2023-08-03 05:35:00|7759.9|7754.9|7753.7|7748.7|7760.2|7755.2|7753.6|7748.6|0
1691041200000|2023-08-03 05:40:00|7753.6|7748.6|7748.9|7743.9|7753.6|7748.6|7745.1|7740.1|0
1691041500000|2023-08-03 05:45:00|7748.8|7743.8|7750.1|7745.1|7752.5|7747.5|7745.7|7740.7|0
1691041800000|2023-08-03 05:50:00|7750.4|7745.4|7755.3|7750.3|7757.6|7752.6|7749.2|7744.2|0
1691042100000|2023-08-03 05:55:00|7755.4|7750.4|7755.8|7750.8|7756.7|7751.7|7752.6|7747.6|0
1691042400000|2023-08-03 06:00:00|7755.9|7750.9|7756.6|7751.6|7758.7|7753.7|7751.6|7746.6|0
1691042700000|2023-08-03 06:05:00|7756.7|7751.7|7757.2|7752.2|7758.7|7753.7|7754|7749|0
1691043000000|2023-08-03 06:10:00|7757.1|7752.1|7754.5|7749.5|7757.7|7752.7|7752.9|7747.9|0
1691043300000|2023-08-03 06:15:00|7754.4|7749.4|7757.9|7752.9|7759.9|7754.9|7753.9|7748.9|0
1691043600000|2023-08-03 06:20:00|7757.8|7752.8|7756|7751|7758.5|7753.5|7754|7749|0
1691043900000|2023-08-03 06:25:00|7756.1|7751.1|7754.9|7749.9|7756.7|7751.7|7753.4|7748.4|0
1691044200000|2023-08-03 06:30:00|7755|7750|7753.1|7748.1|7755.1|7750.1|7752|7747|0
1691044500000|2023-08-03 06:35:00|7753.2|7748.2|7752.2|7747.2|7755.4|7750.4|7752.1|7747.1|0
1691044800000|2023-08-03 06:40:00|7752.3|7747.3|7749.2|7744.2|7754.3|7749.3|7749|7744|0
1691045100000|2023-08-03 06:45:00|7749.1|7744.1|7743.2|7738.2|7749.6|7744.6|7742.6|7737.6|0
1691045400000|2023-08-03 06:50:00|7743.1|7738.1|7733.1|7728.1|7743.1|7738.1|7732.4|7727.4|0
1691045700000|2023-08-03 06:55:00|7733.4|7728.4|7725|7720|7736.3|7731.3|7724.8|7719.8|0
1691046000000|2023-08-03 07:00:00|7724.7|7719.7|7718.7|7713.7|7728.5|7723.5|7715.9|7710.9|0
1691046300000|2023-08-03 07:05:00|7718.8|7713.8|7717.5|7712.5|7723.3|7718.3|7717.3|7712.3|0
1691046600000|2023-08-03 07:10:00|7717.4|7712.4|7716.4|7711.4|7721.6|7716.6|7713.2|7708.2|0
1691046900000|2023-08-03 07:15:00|7716.6|7711.6|7710.7|7705.7|7717.5|7712.5|7706.2|7701.2|0
1691047200000|2023-08-03 07:20:00|7710.9|7705.9|7708.4|7703.4|7712.3|7707.3|7705.2|7700.2|0
1691047500000|2023-08-03 07:25:00|7708.3|7703.3|7706.1|7701.1|7709.2|7704.2|7702.6|7697.6|0
1691047800000|2023-08-03 07:30:00|7706|7701|7695.8|7690.8|7706|7701|7694|7689|0
1691048100000|2023-08-03 07:35:00|7695.6|7690.6|7695.5|7690.5|7703.4|7698.4|7692.7|7687.7|0
1691048400000|2023-08-03 07:40:00|7695.4|7690.4|7701.5|7696.5|7701.6|7696.6|7693.4|7688.4|0
1691048700000|2023-08-03 07:45:00|7701.6|7696.6|7702.5|7697.5|7713.3|7708.3|7701.3|7696.3|0
1691049000000|2023-08-03 07:50:00|7702.6|7697.6|7703.1|7698.1|7705.7|7700.7|7698.5|7693.5|0
1691049300000|2023-08-03 07:55:00|7702.9|7697.9|7693.8|7688.8|7704.9|7699.9|7693.4|7688.4|0
1691049600000|2023-08-03 08:00:00|7693.6|7688.6|7697.3|7694.3|7697.3|7694.3|7686.8|7683.8|0
1691049900000|2023-08-03 08:05:00|7697|7694|7696.3|7693.3|7705.9|7702.9|7693.3|7690.3|0
1691050200000|2023-08-03 08:10:00|7696.1|7693.1|7698.4|7695.4|7698.4|7695.4|7693.9|7690.9|0
1691050500000|2023-08-03 08:15:00|7698.1|7695.1|7696.5|7693.5|7698.6|7695.6|7692.9|7689.9|0
1691050800000|2023-08-03 08:20:00|7697.8|7694.8|7717.2|7714.2|7717.8|7714.8|7697.7|7694.7|0
1691051100000|2023-08-03 08:25:00|7716.9|7713.9|7713.1|7710.1|7720.1|7717.1|7713.1|7710.1|0
1691051400000|2023-08-03 08:30:00|7713|7710|7705.5|7702.5|7713.8|7710.8|7705.5|7702.5|0
1691051700000|2023-08-03 08:35:00|7705.7|7702.7|7707.4|7704.4|7707.6|7704.6|7702.8|7699.8|0
1691052000000|2023-08-03 08:40:00|7707.5|7704.5|7700.9|7697.9|7708.9|7705.9|7700.8|7697.8|0
1691052300000|2023-08-03 08:45:00|7700.6|7697.6|7706.1|7703.1|7706.2|7703.2|7700.6|7697.6|0
1691052600000|2023-08-03 08:50:00|7706|7703|7708.3|7705.3|7709.9|7706.9|7705.3|7702.3|0
1691052900000|2023-08-03 08:55:00|7707.5|7704.5|7716.3|7713.3|7716.3|7713.3|7707.5|7704.5|0
1691053200000|2023-08-03 09:00:00|7715.9|7712.9|7720.9|7717.9|7721.2|7718.2|7715.5|7712.5|0
1691053500000|2023-08-03 09:05:00|7720.3|7717.3|7729.7|7726.7|7729.7|7726.7|7719.9|7716.9|0
1691053800000|2023-08-03 09:10:00|7729.8|7726.8|7728|7725|7734|7731|7727.8|7724.8|0
1691054100000|2023-08-03 09:15:00|7727.1|7724.1|7731.1|7728.1|7731.4|7728.4|7727.1|7724.1|0
1691054400000|2023-08-03 09:20:00|7731.5|7728.5|7728|7725|7731.5|7728.5|7727.4|7724.4|0
1691054700000|2023-08-03 09:25:00|7727.9|7724.9|7727.3|7724.3|7729.7|7726.7|7725.2|7722.2|0
1691055000000|2023-08-03 09:30:00|7727.4|7724.4|7729.9|7726.9|7729.9|7726.9|7725.8|7722.8|0
1691055300000|2023-08-03 09:35:00|7730|7727|7730.5|7727.5|7731.5|7728.5|7728.1|7725.1|0
1691055600000|2023-08-03 09:40:00|7730.6|7727.6|7736.1|7733.1|7736.4|7733.4|7729.9|7726.9|0
1691055900000|2023-08-03 09:45:00|7736.2|7733.2|7737.9|7734.9|7738.5|7735.5|7735.6|7732.6|0
1691056200000|2023-08-03 09:50:00|7737.8|7734.8|7738.4|7735.4|7738.8|7735.8|7737.2|7734.2|0
1691056500000|2023-08-03 09:55:00|7738.7|7735.7|7736.4|7733.4|7739.9|7736.9|7735.5|7732.5|0
1691056800000|2023-08-03 10:00:00|7735.8|7732.8|7744.2|7741.2|7744.2|7741.2|7735.8|7732.8|0
1691057100000|2023-08-03 10:05:00|7744.3|7741.3|7746.7|7743.7|7747.1|7744.1|7744.3|7741.3|0
1691057400000|2023-08-03 10:10:00|7746.8|7743.8|7743.5|7740.5|7746.9|7743.9|7743|7740|0
1691057700000|2023-08-03 10:15:00|7743.7|7740.7|7744.1|7741.1|7745|7742|7743.2|7740.2|0
1691058000000|2023-08-03 10:20:00|7744|7741|7735.9|7732.9|7744.2|7741.2|7735.9|7732.9|0
1691058300000|2023-08-03 10:25:00|7735.8|7732.8|7729.9|7726.9|7737.2|7734.2|7728.8|7725.8|0
1691058600000|2023-08-03 10:30:00|7729.8|7726.8|7729.8|7726.8|7730.9|7727.9|7727.1|7724.1|0
1691058900000|2023-08-03 10:35:00|7729.7|7726.7|7727.3|7724.3|7729.7|7726.7|7727.3|7724.3|0
1691059200000|2023-08-03 10:40:00|7726.9|7723.9|7727.2|7724.2|7728.1|7725.1|7726.7|7723.7|0
1691059500000|2023-08-03 10:45:00|7727.7|7724.7|7726.8|7723.8|7728.3|7725.3|7726.3|7723.3|0
1691059800000|2023-08-03 10:50:00|7727.3|7724.3|7723.7|7720.7|7727.7|7724.7|7723.2|7720.2|0
1691060100000|2023-08-03 10:55:00|7723.6|7720.6|7723.9|7720.9|7725.7|7722.7|7722.3|7719.3|0
1691060400000|2023-08-03 11:00:00|7727.1|7724.1|7734.9|7731.9|7739.9|7736.9|7726.8|7723.8|0
1691060700000|2023-08-03 11:05:00|7734.7|7731.7|7727.1|7724.1|7735.2|7732.2|7726.2|7723.2|0
1691061000000|2023-08-03 11:10:00|7727.2|7724.2|7729.4|7726.4|7730.8|7727.8|7727.1|7724.1|0
1691061300000|2023-08-03 11:15:00|7729.9|7726.9|7731.1|7728.1|7733.8|7730.8|7729.4|7726.4|0
1691061600000|2023-08-03 11:20:00|7731.7|7728.7|7717.5|7714.5|7734.7|7731.7|7717.5|7714.5|0
1691061900000|2023-08-03 11:25:00|7717.3|7714.3|7714.9|7711.9|7718.2|7715.2|7711.7|7708.7|0
1691062200000|2023-08-03 11:30:00|7714.6|7711.6|7721.3|7718.3|7722.8|7719.8|7714.3|7711.3|0
1691062500000|2023-08-03 11:35:00|7721|7718|7719.1|7716.1|7721.4|7718.4|7713.1|7710.1|0
1691062800000|2023-08-03 11:40:00|7718.9|7715.9|7712.3|7709.3|7718.9|7715.9|7709.4|7706.4|0
1691063100000|2023-08-03 11:45:00|7712.5|7709.5|7713.1|7710.1|7715.2|7712.2|7710|7707|0
1691063400000|2023-08-03 11:50:00|7713.4|7710.4|7714.8|7711.8|7717|7714|7713.1|7710.1|0
1691063700000|2023-08-03 11:55:00|7715|7712|7716.5|7713.5|7716.6|7713.6|7714.7|7711.7|0
1691064000000|2023-08-03 12:00:00|7716.7|7713.7|7716.2|7713.2|7719.7|7716.7|7711.5|7708.5|0
1691064300000|2023-08-03 12:05:00|7715.7|7712.7|7717.6|7714.6|7717.6|7714.6|7708.1|7705.1|0
1691064600000|2023-08-03 12:10:00|7717.8|7714.8|7712|7709|7718|7715|7711.4|7708.4|0
1691064900000|2023-08-03 12:15:00|7711.8|7708.8|7705.4|7702.4|7713.4|7710.4|7705.1|7702.1|0
1691065200000|2023-08-03 12:20:00|7705.5|7702.5|7697.9|7694.9|7705.5|7702.5|7697.7|7694.7|0
1691065500000|2023-08-03 12:25:00|7697.8|7694.8|7701.6|7698.6|7702.7|7699.7|7696.4|7693.4|0
1691065800000|2023-08-03 12:30:00|7701.4|7698.4|7700.5|7697.5|7709.6|7706.6|7694.8|7691.8|0
1691066100000|2023-08-03 12:35:00|7700.2|7697.2|7707.3|7704.3|7713.6|7710.6|7698.6|7695.6|0
1691066400000|2023-08-03 12:40:00|7707.9|7704.9|7706.3|7703.3|7710.5|7707.5|7703.8|7700.8|0
1691066700000|2023-08-03 12:45:00|7705.6|7702.6|7704.5|7701.5|7710.8|7707.8|7704.5|7701.5|0
1691067000000|2023-08-03 12:50:00|7704.4|7701.4|7705.7|7702.7|7708.3|7705.3|7703.8|7700.8|0
1691067300000|2023-08-03 12:55:00|7705.6|7702.6|7693|7690|7705.6|7702.6|7687.8|7684.8|0
1691067600000|2023-08-03 13:00:00|7692.4|7689.4|7687.4|7684.4|7696.1|7693.1|7687.4|7684.4|0
1691067900000|2023-08-03 13:05:00|7687.2|7684.2|7692.1|7689.1|7695.3|7692.3|7687.2|7684.2|0
1691068200000|2023-08-03 13:10:00|7691.9|7688.9|7686.7|7683.7|7694.2|7691.2|7685.4|7682.4|0
1691068500000|2023-08-03 13:15:00|7686.6|7683.6|7683.2|7680.2|7686.6|7683.6|7680.1|7677.1|0
1691068800000|2023-08-03 13:20:00|7683.4|7680.4|7687.8|7684.8|7690.9|7687.9|7683.3|7680.3|0
1691069100000|2023-08-03 13:25:00|7683.6|7680.6|7691.3|7688.3|7694.1|7691.1|7681.5|7678.5|0
1691069400000|2023-08-03 13:30:00|7694|7691|7709.7|7707.9|7731.2|7729.4|7694|7691|0
1691069700000|2023-08-03 13:35:00|7710.6|7708.8|7753.3|7751.5|7756.6|7754.8|7706.7|7704.9|0
1691070000000|2023-08-03 13:40:00|7752.5|7750.7|7742.1|7740.3|7759.7|7757.9|7732.9|7731.1|0
1691070300000|2023-08-03 13:45:00|7741.4|7739.6|7782.3|7780.5|7782.7|7780.9|7736.7|7734.9|0
1691070600000|2023-08-03 13:50:00|7782.9|7781.1|7784.1|7782.3|7792.2|7790.4|7775|7773.2|0
1691070900000|2023-08-03 13:55:00|7784.4|7782.6|7782|7780.2|7800.5|7798.7|7780.6|7778.8|0
1691071200000|2023-08-03 14:00:00|7781.8|7780|7792|7790.2|7806.1|7804.3|7781|7779.2|0
1691071500000|2023-08-03 14:05:00|7791.9|7790.1|7764.7|7762.9|7796.6|7794.8|7764.7|7762.9|0
1691071800000|2023-08-03 14:10:00|7764.9|7763.1|7777|7775.2|7786.1|7784.3|7758.5|7756.7|0
1691072100000|2023-08-03 14:15:00|7777.2|7775.4|7773.4|7771.6|7780.5|7778.7|7766.8|7765|0
1691072400000|2023-08-03 14:20:00|7773.5|7771.7|7746.3|7744.5|7774.3|7772.5|7744.6|7742.8|0
1691072700000|2023-08-03 14:25:00|7745.7|7743.9|7727.3|7725.5|7745.9|7744.1|7727.2|7725.4|0
1691073000000|2023-08-03 14:30:00|7726.7|7724.9|7765.7|7763.9|7766|7764.2|7726.2|7724.4|0
1691073300000|2023-08-03 14:35:00|7766.7|7764.9|7788.8|7787|7789.5|7787.7|7766.3|7764.5|0
1691073600000|2023-08-03 14:40:00|7789.1|7787.3|7788.3|7786.5|7794.5|7792.7|7780.8|7779|0
1691073900000|2023-08-03 14:45:00|7788.4|7786.6|7782.5|7780.7|7789.3|7787.5|7774.8|7773|0
1691074200000|2023-08-03 14:50:00|7781.3|7779.5|7770.3|7768.5|7781.9|7780.1|7760.6|7758.8|0
1691074500000|2023-08-03 14:55:00|7768.6|7766.8|7792.2|7790.4|7792.8|7791|7763.6|7761.8|0
1691074800000|2023-08-03 15:00:00|7792.1|7790.3|7798.3|7796.5|7799.3|7797.5|7790.4|7788.6|0
1691075100000|2023-08-03 15:05:00|7799|7797.2|7797.7|7795.9|7802.9|7801.1|7793.8|7792|0
1691075400000|2023-08-03 15:10:00|7797.8|7796|7802.6|7800.8|7805.1|7803.3|7790.1|7788.3|0
1691075700000|2023-08-03 15:15:00|7803.1|7801.3|7818.2|7816.4|7822|7820.2|7796.6|7794.8|0
1691076000000|2023-08-03 15:20:00|7816.6|7814.8|7806.8|7805|7819.5|7817.7|7804.8|7803|0
1691076300000|2023-08-03 15:25:00|7807.9|7806.1|7802.7|7800.9|7814.1|7812.3|7799.9|7798.1|0
1691076600000|2023-08-03 15:30:00|7804.7|7802.9|7803.3|7801.5|7808.1|7806.3|7797.6|7795.8|0
1691076900000|2023-08-03 15:35:00|7803.4|7801.6|7802.5|7800.7|7809.1|7807.3|7797|7795.2|0
1691077200000|2023-08-03 15:40:00|7802.4|7800.6|7805.1|7803.3|7812|7810.2|7801.5|7799.7|0
1691077500000|2023-08-03 15:45:00|7804.7|7802.9|7799.3|7797.5|7804.7|7802.9|7789.7|7787.9|0
1691077800000|2023-08-03 15:50:00|7799.1|7797.3|7809.7|7807.9|7814.7|7812.9|7799|7797.2|0
1691078100000|2023-08-03 15:55:00|7809.5|7807.7|7791.7|7789.9|7809.5|7807.7|7789.8|7788|0
1691078400000|2023-08-03 16:00:00|7791|7789.2|7791.2|7789.4|7792.3|7790.5|7784.1|7782.3|0
1691078700000|2023-08-03 16:05:00|7791.1|7789.3|7793.3|7791.5|7797.2|7795.4|7790.2|7788.4|0
1691079000000|2023-08-03 16:10:00|7793.5|7791.7|7790.9|7789.1|7799|7797.2|7787|7785.2|0
1691079300000|2023-08-03 16:15:00|7791|7789.2|7794.8|7793|7794.8|7793|7783.3|7781.5|0
1691079600000|2023-08-03 16:20:00|7794.5|7792.7|7798.4|7796.6|7798.5|7796.7|7792.6|7790.8|0
1691079900000|2023-08-03 16:25:00|7798.8|7797|7795.7|7793.9|7801.9|7800.1|7791.5|7789.7|0
1691080200000|2023-08-03 16:30:00|7796.7|7794.9|7797.7|7795.9|7802.6|7800.8|7793.5|7791.7|0
1691080500000|2023-08-03 16:35:00|7797.8|7796|7798.4|7796.6|7807.6|7805.8|7797.8|7796|0
1691080800000|2023-08-03 16:40:00|7799.3|7797.5|7814.2|7812.4|7816.5|7814.7|7799.3|7797.5|0
1691081100000|2023-08-03 16:45:00|7814.4|7812.6|7823.6|7821.8|7824.3|7822.5|7813.8|7812|0
1691081400000|2023-08-03 16:50:00|7824.2|7822.4|7819.9|7818.1|7827.3|7825.5|7819.6|7817.8|0
1691081700000|2023-08-03 16:55:00|7820|7818.2|7822.9|7821.1|7826.4|7824.6|7816.7|7814.9|0
1691082000000|2023-08-03 17:00:00|7823.5|7821.7|7825.9|7824.1|7830.9|7829.1|7820.1|7818.3|0
1691082300000|2023-08-03 17:05:00|7825.7|7823.9|7817.3|7815.5|7827.3|7825.5|7814.4|7812.6|0
1691082600000|2023-08-03 17:10:00|7816.4|7814.6|7821.1|7819.3|7823.6|7821.8|7816.4|7814.6|0
1691082900000|2023-08-03 17:15:00|7821.4|7819.6|7820.1|7818.3|7824|7822.2|7814.6|7812.8|0
1691083200000|2023-08-03 17:20:00|7819.9|7818.1|7828|7826.2|7828.4|7826.6|7819.5|7817.7|0
1691083500000|2023-08-03 17:25:00|7828.3|7826.5|7816.1|7814.3|7830.9|7829.1|7814.8|7813|0
1691083800000|2023-08-03 17:30:00|7816.7|7814.9|7809|7807.2|7821.2|7819.4|7809|7807.2|0
1691084100000|2023-08-03 17:35:00|7809.2|7807.4|7813.4|7811.6|7814.6|7812.8|7804.7|7802.9|0
1691084400000|2023-08-03 17:40:00|7812.8|7811|7807.4|7805.6|7813.3|7811.5|7806.2|7804.4|0
1691084700000|2023-08-03 17:45:00|7806.8|7805|7804.4|7802.6|7808.3|7806.5|7799.1|7797.3|0
1691085000000|2023-08-03 17:50:00|7803.9|7802.1|7801.8|7800|7809.6|7807.8|7800|7798.2|0
1691085300000|2023-08-03 17:55:00|7801.9|7800.1|7790.1|7788.3|7802.6|7800.8|7788.7|7786.9|0
1691085600000|2023-08-03 18:00:00|7789.1|7787.3|7790.7|7788.9|7792.3|7790.5|7782.2|7780.4|0
1691085900000|2023-08-03 18:05:00|7790.5|7788.7|7779.8|7778|7790.7|7788.9|7779.7|7777.9|0
1691086200000|2023-08-03 18:10:00|7779.6|7777.8|7784.3|7782.5|7788|7786.2|7775.9|7774.1|0
1691086500000|2023-08-03 18:15:00|7784|7782.2|7796.6|7794.8|7796.6|7794.8|7784|7782.2|0
1691086800000|2023-08-03 18:20:00|7796.7|7794.9|7800.4|7798.6|7801.4|7799.6|7794.3|7792.5|0
1691087100000|2023-08-03 18:25:00|7800.5|7798.7|7791.2|7789.4|7800.6|7798.8|7788.3|7786.5|0
1691087400000|2023-08-03 18:30:00|7791.4|7789.6|7796.1|7794.3|7797.6|7795.8|7789.9|7788.1|0
1691087700000|2023-08-03 18:35:00|7795.5|7793.7|7789.1|7787.3|7796.6|7794.8|7784.5|7782.7|0
1691088000000|2023-08-03 18:40:00|7789.7|7787.9|7798.3|7796.5|7801.1|7799.3|7789.7|7787.9|0
1691088300000|2023-08-03 18:45:00|7798.4|7796.6|7787.9|7786.1|7800.8|7799|7786.7|7784.9|0
1691088600000|2023-08-03 18:50:00|7788.2|7786.4|7800.5|7798.7|7800.6|7798.8|7785.5|7783.7|0
1691088900000|2023-08-03 18:55:00|7800.8|7799|7796.7|7794.9|7801.3|7799.5|7792.6|7790.8|0
1691089200000|2023-08-03 19:00:00|7797.1|7795.3|7796.2|7794.4|7797.5|7795.7|7790.8|7789|0
1691089500000|2023-08-03 19:05:00|7795.5|7793.7|7783.7|7781.9|7795.5|7793.7|7777.9|7776.1|0
1691089800000|2023-08-03 19:10:00|7782.9|7781.1|7765|7763.2|7783.9|7782.1|7758.6|7756.8|0
1691090100000|2023-08-03 19:15:00|7764.3|7762.5|7766.4|7764.6|7766.6|7764.8|7758.6|7756.8|0
1691090400000|2023-08-03 19:20:00|7765.7|7763.9|7772|7770.2|7772.5|7770.7|7763.2|7761.4|0
1691090700000|2023-08-03 19:25:00|7772.7|7770.9|7770|7768.2|7774|7772.2|7766.6|7764.8|0
1691091000000|2023-08-03 19:30:00|7770.2|7768.4|7773.8|7772|7778.2|7776.4|7769.2|7767.4|0
1691091300000|2023-08-03 19:35:00|7773.6|7771.8|7763.7|7761.9|7776.8|7775|7762.3|7760.5|0
1691091600000|2023-08-03 19:40:00|7764.1|7762.3|7766.4|7764.6|7767.1|7765.3|7759.5|7757.7|0
1691091900000|2023-08-03 19:45:00|7765.9|7764.1|7766.9|7765.1|7769.7|7767.9|7763.1|7761.3|0
1691092200000|2023-08-03 19:50:00|7770.1|7768.3|7777.7|7775.9|7782.2|7780.4|7765.9|7764.1|0
1691092500000|2023-08-03 19:55:00|7779.3|7777.5|7768.8|7767|7789.2|7787.4|7767.2|7765.4|0
1691092800000|2023-08-03 20:00:00|7769.4|7766.4|7858.7|7855.7|7863.1|7860.1|7764.7|7761.7|0
1691093100000|2023-08-03 20:05:00|7857.9|7854.9|7864|7861|7865.4|7862.4|7843.8|7840.8|0
1691093400000|2023-08-03 20:10:00|7864.1|7861.1|7864.1|7861.1|7865.8|7862.8|7858.8|7855.8|0
1691093700000|2023-08-03 20:15:00|7864|7861|7875.9|7872.9|7875.9|7872.9|7860.3|7857.3|0
1691094000000|2023-08-03 20:20:00|7875.8|7872.8|7886.4|7883.4|7889.1|7886.1|7874.1|7871.1|0
1691094300000|2023-08-03 20:25:00|7886.6|7883.6|7894.8|7891.8|7894.8|7891.8|7885.2|7882.2|0
1691094600000|2023-08-03 20:30:00|7891.8|7888.8|7870.8|7867.8|7906.5|7903.5|7858.5|7855.5|0
1691094900000|2023-08-03 20:35:00|7871.1|7868.1|7858.8|7855.8|7871.2|7868.2|7853.7|7850.7|0
1691095200000|2023-08-03 20:40:00|7858.3|7855.3|7851.2|7848.2|7859.8|7856.8|7845.8|7842.8|0
1691095500000|2023-08-03 20:45:00|7851.5|7848.5|7840.9|7837.9|7851.5|7848.5|7839.9|7836.9|0
1691095800000|2023-08-03 20:50:00|7841.1|7838.1|7844.8|7841.8|7845.1|7842.1|7837.1|7834.1|0
1691096100000|2023-08-03 20:55:00|7844.9|7841.9|7852.2|7849.2|7854.4|7851.4|7844.8|7841.8|0
1691096400000|2023-08-03 21:00:00|7852.3|7849.3|7852.9|7849.9|7859.5|7856.5|7852.2|7849.2|0
1691096700000|2023-08-03 21:05:00|7852.7|7849.7|7863.4|7860.4|7864|7861|7852.7|7849.7|0
1691097000000|2023-08-03 21:10:00|7862.8|7859.8|7865|7862|7866.5|7863.5|7859.7|7856.7|0
1691097300000|2023-08-03 21:15:00|7864.9|7861.9|7857.1|7854.1|7865.1|7862.1|7855.8|7852.8|0
1691097600000|2023-08-03 21:20:00|7856.9|7853.9|7859.6|7856.6|7861|7858|7843.3|7840.3|0
1691097900000|2023-08-03 21:25:00|7858.8|7855.8|7850.9|7847.9|7860|7857|7847.2|7844.2|0
1691098200000|2023-08-03 21:30:00|7850.6|7847.6|7846.1|7843.1|7850.9|7847.9|7845.8|7842.8|0
1691098500000|2023-08-03 21:35:00|7845.9|7842.9|7847.2|7844.2|7848.1|7845.1|7844.2|7841.2|0
1691098800000|2023-08-03 21:40:00|7847.3|7844.3|7840.1|7837.1|7850.2|7847.2|7839.3|7836.3|0
1691099100000|2023-08-03 21:45:00|7839.5|7836.5|7847.9|7844.9|7847.9|7844.9|7839.3|7836.3|0
1691099400000|2023-08-03 21:50:00|7847.8|7844.8|7851.2|7848.2|7851.2|7848.2|7842.6|7839.6|0
1691099700000|2023-08-03 21:55:00|7851.3|7848.3|7861.6|7858.6|7863.2|7860.2|7851.3|7848.3|0
1691100000000|2023-08-03 22:00:00|7859.4|7856.4|7880.2|7877.2|7888.5|7885.5|7859.2|7856.2|0
1691100300000|2023-08-03 22:05:00|7879.9|7876.9|7876.9|7873.9|7881.7|7878.7|7872.5|7869.5|0
1691100600000|2023-08-03 22:10:00|7877.1|7874.1|7885.2|7882.2|7886.8|7883.8|7877.1|7874.1|0
1691100900000|2023-08-03 22:15:00|7885.3|7882.3|7885.7|7882.7|7885.8|7882.8|7880.8|7877.8|0
1691101200000|2023-08-03 22:20:00|7885.6|7882.6|7889|7886|7890.6|7887.6|7884.7|7881.7|0
1691101500000|2023-08-03 22:25:00|7889.1|7886.1|7891.2|7888.2|7892.8|7889.8|7886.6|7883.6|0
1691101800000|2023-08-03 22:30:00|7891.1|7888.1|7896.2|7893.2|7897.1|7894.1|7890.9|7887.9|0
1691102100000|2023-08-03 22:35:00|7896.4|7893.4|7885.4|7882.4|7896.7|7893.7|7885|7882|0
1691102400000|2023-08-03 22:40:00|7885.3|7882.3|7882.9|7879.9|7886.2|7883.2|7879.9|7876.9|0
1691102700000|2023-08-03 22:45:00|7882.8|7879.8|7886.3|7883.3|7886.7|7883.7|7882.8|7879.8|0
1691103000000|2023-08-03 22:50:00|7886.4|7883.4|7887.9|7884.9|7889|7886|7885.8|7882.8|0
1691103300000|2023-08-03 22:55:00|7888.3|7885.3|7895.7|7892.7|7895.8|7892.8|7888.3|7885.3|0
1691103600000|2023-08-03 23:00:00|7894.8|7891.8|7893.5|7890.5|7895.8|7892.8|7893.3|7890.3|0
1691103900000|2023-08-03 23:05:00|7893.6|7890.6|7900.3|7897.3|7900.7|7897.7|7890.1|7887.1|0
1691104200000|2023-08-03 23:10:00|7900.1|7897.1|7898.1|7895.1|7900.7|7897.7|7895.8|7892.8|0
1691104500000|2023-08-03 23:15:00|7898|7895|7895.3|7892.3|7898.2|7895.2|7893.2|7890.2|0
1691104800000|2023-08-03 23:20:00|7895.4|7892.4|7892|7889|7896.4|7893.4|7891.5|7888.5|0
1691105100000|2023-08-03 23:25:00|7892.2|7889.2|7890|7887|7893.2|7890.2|7889.1|7886.1|0
1691105400000|2023-08-03 23:30:00|7889.8|7886.8|7886.4|7883.4|7891.3|7888.3|7885.4|7882.4|0
1691105700000|2023-08-03 23:35:00|7886.3|7883.3|7890.2|7887.2|7890.9|7887.9|7886.1|7883.1|0
1691106000000|2023-08-03 23:40:00|7890.1|7887.1|7887.8|7884.8|7890.4|7887.4|7885.7|7882.7|0
1691106300000|2023-08-03 23:45:00|7887.9|7884.9|7887.2|7884.2|7890.8|7887.8|7887.2|7884.2|0
1691106600000|2023-08-03 23:50:00|7887.3|7884.3|7893.4|7890.4|7893.4|7890.4|7885.9|7882.9|0
1691106900000|2023-08-03 23:55:00|7893.5|7890.5|7894.1|7889.1|7896.9|7893.9|7891.9|7888.9|0
1691107200000|2023-08-04 00:00:00|7894.2|7889.2|7894.2|7889.2|7895.8|7890.8|7890.2|7885.2|0
1691107500000|2023-08-04 00:05:00|7894.3|7889.3|7889.2|7884.2|7894.3|7889.3|7886.9|7881.9|0
1691107800000|2023-08-04 00:10:00|7889.3|7884.3|7895.5|7890.5|7895.8|7890.8|7889.2|7884.2|0
1691108100000|2023-08-04 00:15:00|7895.6|7890.6|7895.4|7890.4|7896|7891|7891.8|7886.8|0
1691108400000|2023-08-04 00:20:00|7895.3|7890.3|7898|7893|7899|7894|7895.2|7890.2|0
1691108700000|2023-08-04 00:25:00|7897.8|7892.8|7894.4|7889.4|7901.1|7896.1|7894.3|7889.3|0
1691109000000|2023-08-04 00:30:00|7894.3|7889.3|7892.5|7887.5|7895.4|7890.4|7890.9|7885.9|0
1691109300000|2023-08-04 00:35:00|7892.7|7887.7|7898.8|7893.8|7899.8|7894.8|7892.5|7887.5|0
1691109600000|2023-08-04 00:40:00|7898.7|7893.7|7900.6|7895.6|7902.3|7897.3|7898.4|7893.4|0
1691109900000|2023-08-04 00:45:00|7900.7|7895.7|7898.3|7893.3|7901.5|7896.5|7897.5|7892.5|0
1691110200000|2023-08-04 00:50:00|7898.2|7893.2|7899.1|7894.1|7900.1|7895.1|7896.6|7891.6|0
1691110500000|2023-08-04 00:55:00|7899.2|7894.2|7902.1|7897.1|7902.3|7897.3|7899.1|7894.1|0
1691110800000|2023-08-04 01:00:00|7902|7897|7902.1|7897.1|7905.4|7900.4|7900.7|7895.7|0
1691111100000|2023-08-04 01:05:00|7901.8|7896.8|7904.5|7899.5|7904.6|7899.6|7900.6|7895.6|0
1691111400000|2023-08-04 01:10:00|7904.4|7899.4|7902.3|7897.3|7905.2|7900.2|7901.4|7896.4|0
1691111700000|2023-08-04 01:15:00|7902.2|7897.2|7900.5|7895.5|7902.3|7897.3|7898.9|7893.9|0
1691112000000|2023-08-04 01:20:00|7900.6|7895.6|7900.7|7895.7|7901.5|7896.5|7900|7895|0
1691112300000|2023-08-04 01:25:00|7900.8|7895.8|7901.6|7896.6|7901.8|7896.8|7896.1|7891.1|0
1691112600000|2023-08-04 01:30:00|7901.7|7896.7|7904.4|7899.4|7904.7|7899.7|7900.5|7895.5|0
1691112900000|2023-08-04 01:35:00|7904.3|7899.3|7911.6|7906.6|7914.5|7909.5|7904.3|7899.3|0
1691113200000|2023-08-04 01:40:00|7911.5|7906.5|7910.3|7905.3|7912.8|7907.8|7908.5|7903.5|0
1691113500000|2023-08-04 01:45:00|7910|7905|7905.8|7900.8|7910.5|7905.5|7905.7|7900.7|0
1691113800000|2023-08-04 01:50:00|7905.7|7900.7|7905.9|7900.9|7906|7901|7904.1|7899.1|0
1691114100000|2023-08-04 01:55:00|7905.8|7900.8|7904.8|7899.8|7906|7901|7903.6|7898.6|0
1691114400000|2023-08-04 02:00:00|7904.5|7899.5|7906.3|7901.3|7912.5|7907.5|7904.2|7899.2|0
1691114700000|2023-08-04 02:05:00|7906|7901|7898.3|7893.3|7906|7901|7897.9|7892.9|0
1691115000000|2023-08-04 02:10:00|7898.4|7893.4|7899.4|7894.4|7900.9|7895.9|7896.5|7891.5|0
1691115300000|2023-08-04 02:15:00|7899.5|7894.5|7900.8|7895.8|7901.5|7896.5|7898.3|7893.3|0
1691115600000|2023-08-04 02:20:00|7900.7|7895.7|7900.5|7895.5|7902.9|7897.9|7898.8|7893.8|0
1691115900000|2023-08-04 02:25:00|7900.4|7895.4|7898.8|7893.8|7901.8|7896.8|7897.9|7892.9|0
1691116200000|2023-08-04 02:30:00|7898.5|7893.5|7896.3|7891.3|7901.5|7896.5|7896|7891|0
1691116500000|2023-08-04 02:35:00|7896.2|7891.2|7897.1|7892.1|7898.2|7893.2|7895.8|7890.8|0
1691116800000|2023-08-04 02:40:00|7897|7892|7899.5|7894.5|7900|7895|7896|7891|0
1691117100000|2023-08-04 02:45:00|7899.7|7894.7|7904.6|7899.6|7905.8|7900.8|7898.2|7893.2|0
1691117400000|2023-08-04 02:50:00|7904.5|7899.5|7904|7899|7905.8|7900.8|7902.2|7897.2|0
1691117700000|2023-08-04 02:55:00|7904.1|7899.1|7902.1|7897.1|7904.5|7899.5|7902|7897|0
1691118000000|2023-08-04 03:00:00|7902|7897|7903.6|7898.6|7903.7|7898.7|7901.3|7896.3|0
1691118300000|2023-08-04 03:05:00|7903.5|7898.5|7905.8|7900.8|7907.9|7902.9|7902.1|7897.1|0
1691118600000|2023-08-04 03:10:00|7905.9|7900.9|7907.7|7902.7|7910|7905|7905.2|7900.2|0
1691118900000|2023-08-04 03:15:00|7907.9|7902.9|7904.4|7899.4|7908.3|7903.3|7903.9|7898.9|0
1691119200000|2023-08-04 03:20:00|7904.3|7899.3|7901.4|7896.4|7906.4|7901.4|7900.6|7895.6|0
1691119500000|2023-08-04 03:25:00|7901.5|7896.5|7902.7|7897.7|7902.9|7897.9|7900.9|7895.9|0
1691119800000|2023-08-04 03:30:00|7902.8|7897.8|7903.1|7898.1|7904.7|7899.7|7902.6|7897.6|0
1691120100000|2023-08-04 03:35:00|7903.2|7898.2|7903.7|7898.7|7903.9|7898.9|7901.6|7896.6|0
1691120400000|2023-08-04 03:40:00|7903.6|7898.6|7901.8|7896.8|7903.6|7898.6|7901.4|7896.4|0
1691120700000|2023-08-04 03:45:00|7901.9|7896.9|7901.5|7896.5|7903.1|7898.1|7900.9|7895.9|0
1691121000000|2023-08-04 03:50:00|7901.4|7896.4|7899.5|7894.5|7902.5|7897.5|7899.1|7894.1|0
1691121300000|2023-08-04 03:55:00|7899.4|7894.4|7901.1|7896.1|7901.1|7896.1|7899.3|7894.3|0
1691121600000|2023-08-04 04:00:00|7901|7896|7902.1|7897.1|7902.8|7897.8|7900.6|7895.6|0
1691121900000|2023-08-04 04:05:00|7902.2|7897.2|7904.4|7899.4|7905.9|7900.9|7902.1|7897.1|0
1691122200000|2023-08-04 04:10:00|7904.5|7899.5|7903.6|7898.6|7904.9|7899.9|7903.5|7898.5|0
1691122500000|2023-08-04 04:15:00|7903.7|7898.7|7905.5|7900.5|7905.6|7900.6|7902.7|7897.7|0
1691122800000|2023-08-04 04:20:00|7905.6|7900.6|7901.9|7896.9|7905.6|7900.6|7901.8|7896.8|0
1691123100000|2023-08-04 04:25:00|7902|7897|7902.4|7897.4|7902.9|7897.9|7902|7897|0
1691123400000|2023-08-04 04:30:00|7902.5|7897.5|7904.1|7899.1|7904.2|7899.2|7902.3|7897.3|0
1691123700000|2023-08-04 04:35:00|7904|7899|7902.7|7897.7|7905.9|7900.9|7902.7|7897.7|0
1691124000000|2023-08-04 04:40:00|7902.6|7897.6|7902.7|7897.7|7903.1|7898.1|7901.4|7896.4|0
1691124300000|2023-08-04 04:45:00|7902.8|7897.8|7902.2|7897.2|7902.9|7897.9|7901.4|7896.4|0
1691124600000|2023-08-04 04:50:00|7902.3|7897.3|7902.9|7897.9|7903.5|7898.5|7902.1|7897.1|0
1691124900000|2023-08-04 04:55:00|7903|7898|7902.5|7897.5|7903.4|7898.4|7902.2|7897.2|0
1691125200000|2023-08-04 05:00:00|7902.4|7897.4|7899.8|7894.8|7903.9|7898.9|7899.7|7894.7|0
1691125500000|2023-08-04 05:05:00|7899.9|7894.9|7904.4|7899.4|7904.6|7899.6|7898.9|7893.9|0
1691125800000|2023-08-04 05:10:00|7904.1|7899.1|7903|7898|7905.4|7900.4|7902.5|7897.5|0
1691126100000|2023-08-04 05:15:00|7903.1|7898.1|7904.1|7899.1|7905.3|7900.3|7903.1|7898.1|0
1691126400000|2023-08-04 05:20:00|7904.2|7899.2|7908.4|7903.4|7909.2|7904.2|7903.9|7898.9|0
1691126700000|2023-08-04 05:25:00|7908.3|7903.3|7906|7901|7908.5|7903.5|7905.2|7900.2|0
1691127000000|2023-08-04 05:30:00|7906.2|7901.2|7907.9|7902.9|7908.2|7903.2|7905.5|7900.5|0
1691127300000|2023-08-04 05:35:00|7907.8|7902.8|7909.1|7904.1|7910.4|7905.4|7907.2|7902.2|0
1691127600000|2023-08-04 05:40:00|7909.2|7904.2|7910.1|7905.1|7910.1|7905.1|7908|7903|0
1691127900000|2023-08-04 05:45:00|7910.2|7905.2|7918.6|7913.6|7919.2|7914.2|7909.8|7904.8|0
1691128200000|2023-08-04 05:50:00|7918.5|7913.5|7922.3|7917.3|7925|7920|7917.7|7912.7|0
1691128500000|2023-08-04 05:55:00|7922.5|7917.5|7921.7|7916.7|7925.3|7920.3|7921|7916|0
1691128800000|2023-08-04 06:00:00|7921.8|7916.8|7921.5|7916.5|7923.5|7918.5|7919.1|7914.1|0
1691129100000|2023-08-04 06:05:00|7921.8|7916.8|7917.6|7912.6|7922.1|7917.1|7915.1|7910.1|0
1691129400000|2023-08-04 06:10:00|7917.5|7912.5|7916.8|7911.8|7917.6|7912.6|7914.9|7909.9|0
1691129700000|2023-08-04 06:15:00|7916.9|7911.9|7915.1|7910.1|7918.9|7913.9|7914.8|7909.8|0
1691130000000|2023-08-04 06:20:00|7914.8|7909.8|7920.2|7915.2|7920.2|7915.2|7914.3|7909.3|0
1691130300000|2023-08-04 06:25:00|7920.6|7915.6|7920.5|7915.5|7921|7916|7918.8|7913.8|0
1691130600000|2023-08-04 06:30:00|7920.4|7915.4|7916.9|7911.9|7920.7|7915.7|7916.5|7911.5|0
1691130900000|2023-08-04 06:35:00|7916.6|7911.6|7914.5|7909.5|7917|7912|7913.4|7908.4|0
1691131200000|2023-08-04 06:40:00|7914.2|7909.2|7912.6|7907.6|7914.4|7909.4|7910.6|7905.6|0
1691131500000|2023-08-04 06:45:00|7912.7|7907.7|7912|7907|7914|7909|7910.4|7905.4|0
1691131800000|2023-08-04 06:50:00|7911.9|7906.9|7911.5|7906.5|7912.2|7907.2|7910.4|7905.4|0
1691132100000|2023-08-04 06:55:00|7911.6|7906.6|7911.8|7906.8|7912.4|7907.4|7910.4|7905.4|0
1691132400000|2023-08-04 07:00:00|7911.7|7906.7|7898.6|7893.6|7911.7|7906.7|7896.1|7891.1|0
1691132700000|2023-08-04 07:05:00|7898.7|7893.7|7891.7|7886.7|7899.2|7894.2|7888.1|7883.1|0
1691133000000|2023-08-04 07:10:00|7891.8|7886.8|7891.6|7886.6|7895.1|7890.1|7888.3|7883.3|0
1691133300000|2023-08-04 07:15:00|7891.5|7886.5|7895.8|7890.8|7898.4|7893.4|7889.6|7884.6|0
1691133600000|2023-08-04 07:20:00|7896.1|7891.1|7896.2|7891.2|7898.4|7893.4|7894.1|7889.1|0
1691133900000|2023-08-04 07:25:00|7896.1|7891.1|7892.9|7887.9|7896.1|7891.1|7891.6|7886.6|0
1691134200000|2023-08-04 07:30:00|7892.8|7887.8|7897.5|7892.5|7898.9|7893.9|7892.2|7887.2|0
1691134500000|2023-08-04 07:35:00|7897.1|7892.1|7898.7|7893.7|7899.5|7894.5|7895|7890|0
1691134800000|2023-08-04 07:40:00|7898.6|7893.6|7894.2|7889.2|7898.8|7893.8|7893.7|7888.7|0
1691135100000|2023-08-04 07:45:00|7894.1|7889.1|7901.4|7896.4|7902.1|7897.1|7891.6|7886.6|0
1691135400000|2023-08-04 07:50:00|7901.8|7896.8|7905|7900|7906.4|7901.4|7901.4|7896.4|0
1691135700000|2023-08-04 07:55:00|7904.9|7899.9|7908.6|7903.6|7909.7|7904.7|7904.9|7899.9|0
1691136000000|2023-08-04 08:00:00|7908.5|7903.5|7923.9|7920.9|7925.1|7922.1|7902.4|7899.4|0
1691136300000|2023-08-04 08:05:00|7924.5|7921.5|7926.5|7923.5|7931.9|7928.9|7923.3|7920.3|0
1691136600000|2023-08-04 08:10:00|7926.6|7923.6|7930.1|7927.1|7930.6|7927.6|7923.5|7920.5|0
1691136900000|2023-08-04 08:15:00|7929.8|7926.8|7929|7926|7932.3|7929.3|7927.8|7924.8|0
1691137200000|2023-08-04 08:20:00|7928.9|7925.9|7922.9|7919.9|7929.1|7926.1|7921|7918|0
1691137500000|2023-08-04 08:25:00|7922.8|7919.8|7917.9|7914.9|7923|7920|7917.6|7914.6|0
1691137800000|2023-08-04 08:30:00|7917.7|7914.7|7912|7909|7917.9|7914.9|7909.7|7906.7|0
1691138100000|2023-08-04 08:35:00|7911.6|7908.6|7913.3|7910.3|7915.3|7912.3|7911.2|7908.2|0
1691138400000|2023-08-04 08:40:00|7913.4|7910.4|7916.2|7913.2|7916.3|7913.3|7912.5|7909.5|0
1691138700000|2023-08-04 08:45:00|7916.3|7913.3|7916.5|7913.5|7920.1|7917.1|7915.6|7912.6|0
1691139000000|2023-08-04 08:50:00|7916.6|7913.6|7915.5|7912.5|7916.9|7913.9|7914.2|7911.2|0
1691139300000|2023-08-04 08:55:00|7915.7|7912.7|7914.7|7911.7|7916.9|7913.9|7914.1|7911.1|0
1691139600000|2023-08-04 09:00:00|7914.6|7911.6|7918.1|7915.1|7918.3|7915.3|7914.6|7911.6|0
1691139900000|2023-08-04 09:05:00|7918.2|7915.2|7916.7|7913.7|7918.2|7915.2|7915|7912|0
1691140200000|2023-08-04 09:10:00|7917.1|7914.1|7919.2|7916.2|7919.2|7916.2|7916.4|7913.4|0
1691140500000|2023-08-04 09:15:00|7919.3|7916.3|7919.2|7916.2|7919.5|7916.5|7918.3|7915.3|0
1691140800000|2023-08-04 09:20:00|7919.4|7916.4|7921|7918|7922.2|7919.2|7919.3|7916.3|0
1691141100000|2023-08-04 09:25:00|7920.9|7917.9|7926.8|7923.8|7927.1|7924.1|7920.8|7917.8|0
1691141400000|2023-08-04 09:30:00|7927|7924|7921.7|7918.7|7927|7924|7921.6|7918.6|0
1691141700000|2023-08-04 09:35:00|7921.6|7918.6|7924|7921|7924.1|7921.1|7920.9|7917.9|0
1691142000000|2023-08-04 09:40:00|7925|7922|7920.2|7917.2|7925.7|7922.7|7919.9|7916.9|0
1691142300000|2023-08-04 09:45:00|7920.1|7917.1|7920.5|7917.5|7921.8|7918.8|7919.9|7916.9|0
1691142600000|2023-08-04 09:50:00|7920.7|7917.7|7923.4|7920.4|7923.4|7920.4|7920|7917|0
1691142900000|2023-08-04 09:55:00|7923.6|7920.6|7925.3|7922.3|7927.3|7924.3|7923.5|7920.5|0
1691143200000|2023-08-04 10:00:00|7925.6|7922.6|7924.3|7921.3|7926.2|7923.2|7923.2|7920.2|0
1691143500000|2023-08-04 10:05:00|7924.2|7921.2|7921.7|7918.7|7924.3|7921.3|7920.9|7917.9|0
1691143800000|2023-08-04 10:10:00|7921.8|7918.8|7916.2|7913.2|7921.8|7918.8|7915.5|7912.5|0
1691144100000|2023-08-04 10:15:00|7916|7913|7917.1|7914.1|7918.3|7915.3|7916|7913|0
1691144400000|2023-08-04 10:20:00|7917.2|7914.2|7918|7915|7919.3|7916.3|7917|7914|0
1691144700000|2023-08-04 10:25:00|7917.9|7914.9|7918.9|7915.9|7919.5|7916.5|7916.8|7913.8|0
1691145000000|2023-08-04 10:30:00|7919|7916|7921.3|7918.3|7921.7|7918.7|7918.8|7915.8|0
1691145300000|2023-08-04 10:35:00|7921.2|7918.2|7917.6|7914.6|7921.3|7918.3|7917.4|7914.4|0
1691145600000|2023-08-04 10:40:00|7917.5|7914.5|7916.8|7913.8|7918|7915|7915.7|7912.7|0
1691145900000|2023-08-04 10:45:00|7916.2|7913.2|7911.4|7908.4|7916.2|7913.2|7911.2|7908.2|0
1691146200000|2023-08-04 10:50:00|7911.5|7908.5|7905.6|7902.6|7912.4|7909.4|7905.1|7902.1|0
1691146500000|2023-08-04 10:55:00|7905.7|7902.7|7904.9|7901.9|7906.5|7903.5|7904.1|7901.1|0
1691146800000|2023-08-04 11:00:00|7905.2|7902.2|7901.6|7898.6|7905.7|7902.7|7899.8|7896.8|0
1691147100000|2023-08-04 11:05:00|7901.4|7898.4|7891.8|7888.8|7901.4|7898.4|7891|7888|0
1691147400000|2023-08-04 11:10:00|7892|7889|7890.9|7887.9|7892.2|7889.2|7886|7883|0
1691147700000|2023-08-04 11:15:00|7891.4|7888.4|7889.4|7886.4|7894|7891|7888|7885|0
1691148000000|2023-08-04 11:20:00|7889.3|7886.3|7889.2|7886.2|7891.7|7888.7|7888.6|7885.6|0
1691148300000|2023-08-04 11:25:00|7889|7886|7883.2|7880.2|7895.3|7892.3|7883.2|7880.2|0
1691148600000|2023-08-04 11:30:00|7883.1|7880.1|7886.9|7883.9|7887.3|7884.3|7881.6|7878.6|0
1691148900000|2023-08-04 11:35:00|7887|7884|7881.6|7878.6|7889.1|7886.1|7881.4|7878.4|0
1691149200000|2023-08-04 11:40:00|7881.7|7878.7|7876.9|7873.9|7882|7879|7876.6|7873.6|0
1691149500000|2023-08-04 11:45:00|7876.8|7873.8|7871.2|7868.2|7877.3|7874.3|7867.2|7864.2|0
1691149800000|2023-08-04 11:50:00|7871.3|7868.3|7874.9|7871.9|7875.7|7872.7|7869|7866|0
1691150100000|2023-08-04 11:55:00|7875|7872|7880.3|7877.3|7883.3|7880.3|7874.9|7871.9|0
1691150400000|2023-08-04 12:00:00|7880.4|7877.4|7881.6|7878.6|7882.4|7879.4|7879.2|7876.2|0
1691150700000|2023-08-04 12:05:00|7881.4|7878.4|7880.8|7877.8|7882.4|7879.4|7878.5|7875.5|0
1691151000000|2023-08-04 12:10:00|7880.7|7877.7|7877.7|7874.7|7883.8|7880.8|7877.2|7874.2|0
1691151300000|2023-08-04 12:15:00|7877.6|7874.6|7880.3|7877.3|7881.2|7878.2|7877.4|7874.4|0
1691151600000|2023-08-04 12:20:00|7880.2|7877.2|7883.9|7880.9|7885.5|7882.5|7879.3|7876.3|0
1691151900000|2023-08-04 12:25:00|7884|7881|7887.5|7884.5|7888.5|7885.5|7883.3|7880.3|0
1691152200000|2023-08-04 12:30:00|7881.9|7878.9|7880.6|7877.6|7901.5|7898.5|7879.6|7876.6|0
1691152500000|2023-08-04 12:35:00|7880.7|7877.7|7860.6|7857.6|7885.1|7882.1|7848.8|7845.8|0
1691152800000|2023-08-04 12:40:00|7860.1|7857.1|7880.3|7877.3|7888.6|7885.6|7857.8|7854.8|0
1691153100000|2023-08-04 12:45:00|7881.1|7878.1|7899.1|7896.1|7899.6|7896.6|7881.1|7878.1|0
1691153400000|2023-08-04 12:50:00|7899.4|7896.4|7908.4|7905.4|7917.9|7914.9|7899.4|7896.4|0
1691153700000|2023-08-04 12:55:00|7908.6|7905.6|7913.6|7910.6|7914.7|7911.7|7900.3|7897.3|0
1691154000000|2023-08-04 13:00:00|7913.7|7910.7|7915.7|7912.7|7918.8|7915.8|7909.3|7906.3|0
1691154300000|2023-08-04 13:05:00|7915.8|7912.8|7907.3|7904.3|7916.3|7913.3|7902.8|7899.8|0
1691154600000|2023-08-04 13:10:00|7907.4|7904.4|7901.3|7898.3|7907.5|7904.5|7897.9|7894.9|0
1691154900000|2023-08-04 13:15:00|7903.9|7900.9|7900.6|7897.6|7905|7902|7900.1|7897.1|0
1691155200000|2023-08-04 13:20:00|7900.3|7897.3|7907.6|7904.6|7909.6|7906.6|7899.5|7896.5|0
1691155500000|2023-08-04 13:25:00|7902.7|7899.7|7910.9|7907.9|7914.7|7911.7|7899.6|7896.6|0
1691155800000|2023-08-04 13:30:00|7911.6|7908.6|7939.8|7938|7951.5|7949.7|7910.5|7908.6|0
1691156100000|2023-08-04 13:35:00|7939.9|7938.1|7967.7|7965.9|7980.7|7978.9|7936.6|7934.8|0
1691156400000|2023-08-04 13:40:00|7968.4|7966.6|7907.2|7905.4|7968.4|7966.6|7901|7899.2|0
1691156700000|2023-08-04 13:45:00|7908.7|7906.9|7929.1|7927.3|7939.6|7937.8|7906.3|7904.5|0
1691157000000|2023-08-04 13:50:00|7932.3|7930.5|7884.4|7882.6|7935.8|7934|7877.8|7876|0
1691157300000|2023-08-04 13:55:00|7884.5|7882.7|7869.4|7867.6|7892.4|7890.6|7866.7|7864.9|0
1691157600000|2023-08-04 14:00:00|7868.4|7866.6|7848.9|7847.1|7871.1|7869.3|7836.3|7834.5|0
1691157900000|2023-08-04 14:05:00|7849|7847.2|7858.7|7856.9|7858.8|7857|7833.5|7831.7|0
1691158200000|2023-08-04 14:10:00|7858.6|7856.8|7861.7|7859.9|7887|7885.2|7858.2|7856.4|0
1691158500000|2023-08-04 14:15:00|7861.6|7859.8|7878.5|7876.7|7884|7882.2|7850.4|7848.6|0
1691158800000|2023-08-04 14:20:00|7878.4|7876.6|7885.1|7883.3|7885.5|7883.7|7859.7|7857.9|0
1691159100000|2023-08-04 14:25:00|7885.4|7883.6|7873.2|7871.4|7887.9|7886.1|7862.7|7860.9|0
1691159400000|2023-08-04 14:30:00|7873.4|7871.6|7895.7|7893.9|7902.7|7900.9|7872|7870.2|0
1691159700000|2023-08-04 14:35:00|7895.1|7893.3|7888.9|7887.1|7904.3|7902.5|7886.9|7885.1|0
1691160000000|2023-08-04 14:40:00|7889.2|7887.4|7884.3|7882.5|7893.3|7891.5|7876.3|7874.5|0
1691160300000|2023-08-04 14:45:00|7884.5|7882.7|7896|7894.2|7899.2|7897.4|7884.5|7882.7|0
1691160600000|2023-08-04 14:50:00|7895.4|7893.6|7911.1|7909.3|7911.8|7910|7888.3|7886.5|0
1691160900000|2023-08-04 14:55:00|7910.8|7909|7908|7906.2|7914.5|7912.7|7902.7|7900.9|0
1691161200000|2023-08-04 15:00:00|7907.9|7906.1|7924.5|7922.7|7925.4|7923.6|7903.2|7901.4|0
1691161500000|2023-08-04 15:05:00|7924.4|7922.6|7931.6|7929.8|7934.5|7932.7|7920.7|7918.9|0
1691161800000|2023-08-04 15:10:00|7933|7931.2|7918.9|7917.1|7934.4|7932.6|7915.4|7913.6|0
1691162100000|2023-08-04 15:15:00|7919.1|7917.3|7919.8|7918|7930.6|7928.8|7916.4|7914.6|0
1691162400000|2023-08-04 15:20:00|7920.1|7918.3|7922.9|7921.1|7924.3|7922.5|7915.9|7914.1|0
1691162700000|2023-08-04 15:25:00|7922.8|7921|7926.9|7925.1|7930.7|7928.9|7922.2|7920.4|0
1691163000000|2023-08-04 15:30:00|7926.5|7924.7|7928|7926.2|7928.9|7927.1|7922.2|7920.4|0
1691163300000|2023-08-04 15:35:00|7927.9|7926.1|7917.4|7915.6|7932.3|7930.5|7914.7|7912.9|0
1691163600000|2023-08-04 15:40:00|7917.3|7915.5|7937.7|7935.9|7939.9|7938.1|7915.5|7913.7|0
1691163900000|2023-08-04 15:45:00|7938|7936.2|7945.6|7943.8|7947.9|7946.1|7934|7932.2|0
1691164200000|2023-08-04 15:50:00|7946.2|7944.4|7943.1|7941.3|7948.2|7946.4|7936.5|7934.7|0
1691164500000|2023-08-04 15:55:00|7942.8|7941|7942.3|7940.5|7946.7|7944.9|7939.4|7937.6|0
1691164800000|2023-08-04 16:00:00|7942.6|7940.8|7937.6|7935.8|7944.2|7942.4|7932.8|7931|0
1691165100000|2023-08-04 16:05:00|7937.8|7936|7927|7925.2|7939.9|7938.1|7925.8|7924|0
1691165400000|2023-08-04 16:10:00|7926.6|7924.8|7939.8|7938|7940.7|7938.9|7926|7924.2|0
1691165700000|2023-08-04 16:15:00|7939.7|7937.9|7940.5|7938.7|7940.5|7938.7|7931.4|7929.6|0
1691166000000|2023-08-04 16:20:00|7940.7|7938.9|7945.1|7943.3|7945.2|7943.4|7932.8|7931|0
1691166300000|2023-08-04 16:25:00|7945.6|7943.8|7955.9|7954.1|7955.9|7954.1|7945.3|7943.5|0
1691166600000|2023-08-04 16:30:00|7957.2|7955.4|7958.3|7956.5|7959.6|7957.8|7954.1|7952.3|0
1691166900000|2023-08-04 16:35:00|7958.8|7957|7966|7964.2|7967.3|7965.5|7955.9|7954.1|0
1691167200000|2023-08-04 16:40:00|7966.3|7964.5|7974.8|7973|7974.8|7973|7959.2|7957.4|0
1691167500000|2023-08-04 16:45:00|7975.5|7973.7|7965.3|7963.5|7975.5|7973.7|7961.8|7960|0
1691167800000|2023-08-04 16:50:00|7965.1|7963.3|7969.5|7967.7|7971.8|7970|7961|7959.2|0
1691168100000|2023-08-04 16:55:00|7969.7|7967.9|7965.6|7963.8|7970.4|7968.6|7964.7|7962.9|0
1691168400000|2023-08-04 17:00:00|7965.9|7964.1|7957.6|7955.8|7968|7966.2|7951.6|7949.8|0
1691168700000|2023-08-04 17:05:00|7958.1|7956.3|7951.6|7949.8|7958.1|7956.3|7944.1|7942.3|0
1691169000000|2023-08-04 17:10:00|7951.7|7949.9|7948|7946.2|7951.7|7949.9|7945.8|7944|0
1691169300000|2023-08-04 17:15:00|7947.7|7945.9|7947.7|7945.9|7952.2|7950.4|7938.7|7936.9|0
1691169600000|2023-08-04 17:20:00|7948|7946.2|7939.6|7937.8|7948.8|7947|7939.6|7937.8|0
1691169900000|2023-08-04 17:25:00|7939.1|7937.3|7929.5|7927.7|7939.7|7937.9|7920.9|7919.1|0
1691170200000|2023-08-04 17:30:00|7929.4|7927.6|7930.4|7928.6|7934.5|7932.7|7924.1|7922.3|0
1691170500000|2023-08-04 17:35:00|7929.8|7928|7926.2|7924.4|7930.9|7929.1|7923.7|7921.9|0
1691170800000|2023-08-04 17:40:00|7926|7924.2|7931|7929.2|7932.5|7930.7|7920.2|7918.4|0
1691171100000|2023-08-04 17:45:00|7930.9|7929.1|7936.9|7935.1|7942.5|7940.7|7930.6|7928.8|0
1691171400000|2023-08-04 17:50:00|7935.5|7933.7|7931.4|7929.6|7938.5|7936.7|7929.7|7927.9|0
1691171700000|2023-08-04 17:55:00|7930.8|7929|7916|7914.2|7931.2|7929.4|7910.9|7909.1|0
1691172000000|2023-08-04 18:00:00|7914.4|7912.6|7884.3|7882.5|7915.9|7914.1|7884.3|7882.5|0
1691172300000|2023-08-04 18:05:00|7878.6|7876.8|7891.9|7890.1|7892.4|7890.6|7874.8|7873|0
1691172600000|2023-08-04 18:10:00|7892|7890.2|7891.8|7890|7899.7|7897.9|7884.4|7882.6|0
1691172900000|2023-08-04 18:15:00|7891|7889.2|7876.4|7874.6|7891.4|7889.6|7869.3|7867.5|0
1691173200000|2023-08-04 18:20:00|7875.3|7873.5|7859.5|7857.7|7875.9|7874.1|7858.3|7856.5|0
1691173500000|2023-08-04 18:25:00|7858.1|7856.3|7866.4|7864.6|7876.2|7874.4|7857.2|7855.4|0
1691173800000|2023-08-04 18:30:00|7866|7864.2|7865.2|7863.4|7875.8|7874|7857.9|7856.1|0
1691174100000|2023-08-04 18:35:00|7864.9|7863.1|7841.5|7839.7|7864.9|7863.1|7840.6|7838.8|0
1691174400000|2023-08-04 18:40:00|7841.3|7839.5|7846|7844.2|7851.5|7849.7|7836.3|7834.5|0
1691174700000|2023-08-04 18:45:00|7845.5|7843.7|7842.3|7840.5|7846|7844.2|7832|7830.2|0
1691175000000|2023-08-04 18:50:00|7842.1|7840.3|7832.8|7831|7859.2|7857.4|7832.6|7830.8|0
1691175300000|2023-08-04 18:55:00|7832.5|7830.7|7832.7|7830.9|7840.9|7839.1|7820.7|7818.9|0
1691175600000|2023-08-04 19:00:00|7832.2|7830.4|7835.7|7833.9|7843.9|7842.1|7831.8|7830|0
1691175900000|2023-08-04 19:05:00|7835.4|7833.6|7829.7|7827.9|7839.2|7837.4|7826.8|7825|0
1691176200000|2023-08-04 19:10:00|7829.8|7828|7852.3|7850.5|7852.5|7850.7|7828.7|7826.9|0
1691176500000|2023-08-04 19:15:00|7852.6|7850.8|7837.1|7835.3|7857.2|7855.4|7837.1|7835.3|0
1691176800000|2023-08-04 19:20:00|7835.5|7833.7|7830.5|7828.7|7844.6|7842.8|7829.5|7827.7|0
1691177100000|2023-08-04 19:25:00|7830.1|7828.3|7830.5|7828.7|7833.6|7831.8|7821.2|7819.4|0
1691177400000|2023-08-04 19:30:00|7833.1|7831.3|7829.5|7827.7|7840.4|7838.6|7828.3|7826.5|0
1691177700000|2023-08-04 19:35:00|7829.2|7827.4|7817.8|7816|7834.2|7832.4|7816.1|7814.3|0
1691178000000|2023-08-04 19:40:00|7817.5|7815.7|7814.2|7812.4|7821.3|7819.5|7810.5|7808.7|0
1691178300000|2023-08-04 19:45:00|7814.4|7812.6|7816.3|7814.5|7820.2|7818.4|7811|7809.2|0
1691178600000|2023-08-04 19:50:00|7813.6|7811.8|7809.8|7808|7822.6|7820.8|7806.9|7805.1|0
1691178900000|2023-08-04 19:55:00|7809.1|7807.3|7818|7816.2|7824.2|7822.4|7809.1|7807.3|0
1691179200000|2023-08-04 20:00:00|7818.6|7815.6|7817.7|7814.7|7819.9|7816.9|7816.4|7813.4|0
1691179500000|2023-08-04 20:05:00|7817.9|7814.9|7820.4|7817.4|7820.4|7817.4|7815.1|7812.1|0
1691179800000|2023-08-04 20:10:00|7820.5|7817.5|7816.5|7813.5|7820.9|7817.9|7815.7|7812.7|0
1691180100000|2023-08-04 20:15:00|7816.6|7813.6|7817.6|7814.6|7817.7|7814.7|7815.6|7812.6|0
1691180400000|2023-08-04 20:20:00|7818|7815|7818.3|7815.3|7819.2|7816.2|7816.9|7813.9|0
1691180700000|2023-08-04 20:25:00|7818.2|7815.2|7818.4|7815.4|7818.8|7815.8|7817.9|7814.9|0
1691181000000|2023-08-04 20:30:00|7818.5|7815.5|7819.2|7816.2|7820|7817|7818.3|7815.3|0
1691181300000|2023-08-04 20:35:00|7819|7816|7820.6|7817.6|7821.2|7818.2|7819|7816|0
1691181600000|2023-08-04 20:40:00|7820.7|7817.7|7820.5|7817.5|7820.9|7817.9|7819|7816|0
1691181900000|2023-08-04 20:45:00|7820.4|7817.4|7819.9|7816.9|7820.8|7817.8|7819.5|7816.5|0
1691182200000|2023-08-04 20:50:00|7820|7817|7821.4|7818.4|7821.4|7818.4|7819.6|7816.6|0
1691182500000|2023-08-04 20:55:00|7821.3|7818.3|7819.6|7816.6|7822.2|7819.2|7819.2|7816.2|0
1691359200000|2023-08-06 22:00:00|7832.4|7827.4|7829.4|7824.4|7832.8|7827.8|7828.4|7823.4|0
1691359500000|2023-08-06 22:05:00|7829.5|7824.5|7832|7827|7833.3|7828.3|7828.6|7823.6|0
1691359800000|2023-08-06 22:10:00|7832.1|7827.1|7835.2|7830.2|7836.1|7831.1|7832.1|7827.1|0
1691360100000|2023-08-06 22:15:00|7835.3|7830.3|7836.7|7831.7|7836.9|7831.9|7833.7|7828.7|0
1691360400000|2023-08-06 22:20:00|7836.6|7831.6|7836.3|7831.3|7838.5|7833.5|7835.6|7830.6|0
1691360700000|2023-08-06 22:25:00|7836.4|7831.4|7835.9|7830.9|7837.5|7832.5|7835.5|7830.5|0
1691361000000|2023-08-06 22:30:00|7836|7831|7835|7830|7836.3|7831.3|7834.1|7829.1|0
1691361300000|2023-08-06 22:35:00|7834.9|7829.9|7834.4|7829.4|7835|7830|7833.4|7828.4|0
1691361600000|2023-08-06 22:40:00|7834.3|7829.3|7833|7828|7834.9|7829.9|7831.9|7826.9|0
1691361900000|2023-08-06 22:45:00|7832.8|7827.8|7832.8|7827.8|7833.7|7828.7|7832.5|7827.5|0
1691362200000|2023-08-06 22:50:00|7832.9|7827.9|7835.4|7830.4|7835.9|7830.9|7832.7|7827.7|0
1691362500000|2023-08-06 22:55:00|7835.3|7830.3|7837.8|7832.8|7838.1|7833.1|7835.3|7830.3|0
1691362800000|2023-08-06 23:00:00|7837.7|7832.7|7835.4|7830.4|7837.8|7832.8|7835|7830|0
1691363100000|2023-08-06 23:05:00|7835.3|7830.3|7836.1|7831.1|7836.4|7831.4|7834.3|7829.3|0
1691363400000|2023-08-06 23:10:00|7836.2|7831.2|7836.7|7831.7|7836.8|7831.8|7835.8|7830.8|0
1691363700000|2023-08-06 23:15:00|7836.8|7831.8|7836.6|7831.6|7837.7|7832.7|7836.6|7831.6|0
1691364000000|2023-08-06 23:20:00|7836.7|7831.7|7834.5|7829.5|7837.3|7832.3|7833.5|7828.5|0
1691364300000|2023-08-06 23:25:00|7834.4|7829.4|7835|7830|7835.7|7830.7|7834.1|7829.1|0
1691364600000|2023-08-06 23:30:00|7835.1|7830.1|7832.4|7827.4|7836.7|7831.7|7831.7|7826.7|0
1691364900000|2023-08-06 23:35:00|7832.5|7827.5|7834|7829|7834.2|7829.2|7831.4|7826.4|0
1691365200000|2023-08-06 23:40:00|7834.1|7829.1|7836.4|7831.4|7836.4|7831.4|7834|7829|0
1691365500000|2023-08-06 23:45:00|7836.3|7831.3|7839.7|7834.7|7841|7836|7835.4|7830.4|0
1691365800000|2023-08-06 23:50:00|7839.8|7834.8|7839.3|7834.3|7840.4|7835.4|7838.3|7833.3|0
1691366100000|2023-08-06 23:55:00|7839.2|7834.2|7840.3|7835.3|7840.4|7835.4|7837.9|7832.9|0
1691366400000|2023-08-07 00:00:00|7839.7|7834.7|7842.3|7837.3|7843|7838|7838.6|7833.6|0
1691366700000|2023-08-07 00:05:00|7842.4|7837.4|7844.5|7839.5|7846|7841|7842.4|7837.4|0
1691367000000|2023-08-07 00:10:00|7844.4|7839.4|7848.1|7843.1|7848.3|7843.3|7844.3|7839.3|0
1691367300000|2023-08-07 00:15:00|7848.2|7843.2|7850.6|7845.6|7851.2|7846.2|7847.8|7842.8|0
1691367600000|2023-08-07 00:20:00|7850.5|7845.5|7849.5|7844.5|7850.5|7845.5|7848.7|7843.7|0
1691367900000|2023-08-07 00:25:00|7849.4|7844.4|7847.1|7842.1|7850.2|7845.2|7846.5|7841.5|0
1691368200000|2023-08-07 00:30:00|7847.2|7842.2|7845.8|7840.8|7848.1|7843.1|7845.7|7840.7|0
1691368500000|2023-08-07 00:35:00|7845.9|7840.9|7849|7844|7849.1|7844.1|7845.6|7840.6|0
1691368800000|2023-08-07 00:40:00|7848.9|7843.9|7853.8|7848.8|7854|7849|7848.6|7843.6|0
1691369100000|2023-08-07 00:45:00|7853.9|7848.9|7851.6|7846.6|7855.3|7850.3|7850.8|7845.8|0
1691369400000|2023-08-07 00:50:00|7851.5|7846.5|7855.9|7850.9|7856|7851|7851.3|7846.3|0
1691369700000|2023-08-07 00:55:00|7855.8|7850.8|7855.6|7850.6|7857|7852|7855.5|7850.5|0
1691370000000|2023-08-07 01:00:00|7855.5|7850.5|7852.6|7847.6|7857.5|7852.5|7851|7846|0
1691370300000|2023-08-07 01:05:00|7852.5|7847.5|7851.5|7846.5|7854.9|7849.9|7851.3|7846.3|0
1691370600000|2023-08-07 01:10:00|7851.7|7846.7|7853|7848|7853.8|7848.8|7850.7|7845.7|0
1691370900000|2023-08-07 01:15:00|7853.1|7848.1|7854.7|7849.7|7855.8|7850.8|7851.6|7846.6|0
1691371200000|2023-08-07 01:20:00|7854.8|7849.8|7854.6|7849.6|7856|7851|7854|7849|0
1691371500000|2023-08-07 01:25:00|7854.5|7849.5|7850.1|7845.1|7855.6|7850.6|7849.7|7844.7|0
1691371800000|2023-08-07 01:30:00|7850.2|7845.2|7848.5|7843.5|7851.1|7846.1|7848.2|7843.2|0
1691372100000|2023-08-07 01:35:00|7848.4|7843.4|7851|7846|7854.1|7849.1|7846.3|7841.3|0
1691372400000|2023-08-07 01:40:00|7850.7|7845.7|7851.2|7846.2|7854.2|7849.2|7850.7|7845.7|0
1691372700000|2023-08-07 01:45:00|7851.1|7846.1|7854.1|7849.1|7855.3|7850.3|7850.9|7845.9|0
1691373000000|2023-08-07 01:50:00|7854.2|7849.2|7858.8|7853.8|7858.9|7853.9|7853.9|7848.9|0
1691373300000|2023-08-07 01:55:00|7858.7|7853.7|7857.6|7852.6|7859.6|7854.6|7856.9|7851.9|0
1691373600000|2023-08-07 02:00:00|7857.9|7852.9|7857.8|7852.8|7861.3|7856.3|7857.8|7852.8|0
1691373900000|2023-08-07 02:05:00|7858|7853|7856.6|7851.6|7858.3|7853.3|7855.9|7850.9|0
1691374200000|2023-08-07 02:10:00|7856.5|7851.5|7856.3|7851.3|7858.2|7853.2|7856|7851|0
1691374500000|2023-08-07 02:15:00|7856.4|7851.4|7858.5|7853.5|7858.8|7853.8|7855.7|7850.7|0
1691374800000|2023-08-07 02:20:00|7858.2|7853.2|7858.2|7853.2|7859.2|7854.2|7857.1|7852.1|0
1691375100000|2023-08-07 02:25:00|7858.3|7853.3|7858.4|7853.4|7859.4|7854.4|7857.3|7852.3|0
1691375400000|2023-08-07 02:30:00|7858.3|7853.3|7858.4|7853.4|7859.9|7854.9|7856.8|7851.8|0
1691375700000|2023-08-07 02:35:00|7858.5|7853.5|7859.1|7854.1|7860.4|7855.4|7858.5|7853.5|0
1691376000000|2023-08-07 02:40:00|7859.2|7854.2|7860.7|7855.7|7861.1|7856.1|7858.6|7853.6|0
1691376300000|2023-08-07 02:45:00|7860.8|7855.8|7860.2|7855.2|7863|7858|7860.1|7855.1|0
1691376600000|2023-08-07 02:50:00|7860.1|7855.1|7860.2|7855.2|7861.3|7856.3|7859.4|7854.4|0
1691376900000|2023-08-07 02:55:00|7860.3|7855.3|7860.5|7855.5|7861.7|7856.7|7860.2|7855.2|0
1691377200000|2023-08-07 03:00:00|7860.6|7855.6|7859.1|7854.1|7861.3|7856.3|7858.6|7853.6|0
1691377500000|2023-08-07 03:05:00|7859|7854|7860.6|7855.6|7861.1|7856.1|7858.9|7853.9|0
1691377800000|2023-08-07 03:10:00|7860.5|7855.5|7860.3|7855.3|7861.2|7856.2|7859.2|7854.2|0
1691378100000|2023-08-07 03:15:00|7860.4|7855.4|7859.9|7854.9|7860.9|7855.9|7858.8|7853.8|0
1691378400000|2023-08-07 03:20:00|7860|7855|7859.9|7854.9|7860.5|7855.5|7859.8|7854.8|0
1691378700000|2023-08-07 03:25:00|7860|7855|7861.7|7856.7|7861.9|7856.9|7859.4|7854.4|0
1691379000000|2023-08-07 03:30:00|7861.6|7856.6|7860.2|7855.2|7862.7|7857.7|7860.2|7855.2|0
1691379300000|2023-08-07 03:35:00|7860|7855|7859.1|7854.1|7860.5|7855.5|7858.4|7853.4|0
1691379600000|2023-08-07 03:40:00|7859.2|7854.2|7861.4|7856.4|7861.4|7856.4|7859.1|7854.1|0
1691379900000|2023-08-07 03:45:00|7861.5|7856.5|7862.3|7857.3|7862.6|7857.6|7861.1|7856.1|0
1691380200000|2023-08-07 03:50:00|7862.4|7857.4|7861|7856|7862.5|7857.5|7860.5|7855.5|0
1691380500000|2023-08-07 03:55:00|7861.2|7856.2|7858.5|7853.5|7861.2|7856.2|7857.9|7852.9|0
1691380800000|2023-08-07 04:00:00|7858.4|7853.4|7856.4|7851.4|7858.8|7853.8|7855.1|7850.1|0
1691381100000|2023-08-07 04:05:00|7856.3|7851.3|7857.2|7852.2|7858.5|7853.5|7856.2|7851.2|0
1691381400000|2023-08-07 04:10:00|7857.3|7852.3|7856.3|7851.3|7857.9|7852.9|7855.8|7850.8|0
1691381700000|2023-08-07 04:15:00|7856.2|7851.2|7853.5|7848.5|7856.8|7851.8|7853.4|7848.4|0
1691382000000|2023-08-07 04:20:00|7853.4|7848.4|7855.5|7850.5|7855.8|7850.8|7853.3|7848.3|0
1691382300000|2023-08-07 04:25:00|7855.7|7850.7|7855.1|7850.1|7855.8|7850.8|7854.5|7849.5|0
1691382600000|2023-08-07 04:30:00|7855.2|7850.2|7856.7|7851.7|7857.8|7852.8|7855|7850|0
1691382900000|2023-08-07 04:35:00|7856.6|7851.6|7859.7|7854.7|7859.9|7854.9|7856.6|7851.6|0
1691383200000|2023-08-07 04:40:00|7859.8|7854.8|7859|7854|7860.2|7855.2|7858.9|7853.9|0
1691383500000|2023-08-07 04:45:00|7859.1|7854.1|7859.4|7854.4|7859.9|7854.9|7858.8|7853.8|0
1691383800000|2023-08-07 04:50:00|7859.5|7854.5|7859.7|7854.7|7859.7|7854.7|7858.4|7853.4|0
1691384100000|2023-08-07 04:55:00|7859.6|7854.6|7858.4|7853.4|7860.4|7855.4|7858|7853|0
1691384400000|2023-08-07 05:00:00|7858.5|7853.5|7856.8|7851.8|7859.9|7854.9|7856.8|7851.8|0
1691384700000|2023-08-07 05:05:00|7856.7|7851.7|7854.8|7849.8|7857.2|7852.2|7853.1|7848.1|0
1691385000000|2023-08-07 05:10:00|7854.9|7849.9|7857.3|7852.3|7857.8|7852.8|7854.6|7849.6|0
1691385300000|2023-08-07 05:15:00|7857.4|7852.4|7858.9|7853.9|7858.9|7853.9|7855.4|7850.4|0
1691385600000|2023-08-07 05:20:00|7859|7854|7858.6|7853.6|7859.9|7854.9|7858.3|7853.3|0
1691385900000|2023-08-07 05:25:00|7858.5|7853.5|7860.7|7855.7|7862|7857|7858|7853|0
1691386200000|2023-08-07 05:30:00|7860.5|7855.5|7858|7853|7861.5|7856.5|7857.9|7852.9|0
1691386500000|2023-08-07 05:35:00|7858.1|7853.1|7852.7|7847.7|7858.3|7853.3|7852.1|7847.1|0
1691386800000|2023-08-07 05:40:00|7852.6|7847.6|7854.2|7849.2|7854.7|7849.7|7850.8|7845.8|0
1691387100000|2023-08-07 05:45:00|7854.1|7849.1|7856.7|7851.7|7856.8|7851.8|7853.8|7848.8|0
1691387400000|2023-08-07 05:50:00|7856.8|7851.8|7861.5|7856.5|7861.6|7856.6|7856.8|7851.8|0
1691387700000|2023-08-07 05:55:00|7861.6|7856.6|7859.5|7854.5|7861.6|7856.6|7859.1|7854.1|0
1691388000000|2023-08-07 06:00:00|7859.4|7854.4|7858.5|7853.5|7862.4|7857.4|7857.3|7852.3|0
1691388300000|2023-08-07 06:05:00|7858.6|7853.6|7857|7852|7859|7854|7854.7|7849.7|0
1691388600000|2023-08-07 06:10:00|7856.7|7851.7|7856.7|7851.7|7859.7|7854.7|7856|7851|0
1691388900000|2023-08-07 06:15:00|7856.6|7851.6|7859.2|7854.2|7859.4|7854.4|7855.7|7850.7|0
1691389200000|2023-08-07 06:20:00|7859.3|7854.3|7856.2|7851.2|7860.1|7855.1|7856.1|7851.1|0
1691389500000|2023-08-07 06:25:00|7856.1|7851.1|7848.9|7843.9|7856.3|7851.3|7848.9|7843.9|0
1691389800000|2023-08-07 06:30:00|7849.2|7844.2|7845.2|7840.2|7850.5|7845.5|7844.7|7839.7|0
1691390100000|2023-08-07 06:35:00|7845.3|7840.3|7845.4|7840.4|7846.9|7841.9|7843.6|7838.6|0
1691390400000|2023-08-07 06:40:00|7845.1|7840.1|7850.4|7845.4|7850.7|7845.7|7844.9|7839.9|0
1691390700000|2023-08-07 06:45:00|7850.2|7845.2|7852|7847|7853.5|7848.5|7849.2|7844.2|0
1691391000000|2023-08-07 06:50:00|7852.1|7847.1|7849.4|7844.4|7852.6|7847.6|7849.4|7844.4|0
1691391300000|2023-08-07 06:55:00|7849.5|7844.5|7850.7|7845.7|7851.8|7846.8|7847.6|7842.6|0
1691391600000|2023-08-07 07:00:00|7850.9|7845.9|7850.1|7845.1|7855.6|7850.6|7848.3|7843.3|0
1691391900000|2023-08-07 07:05:00|7850.3|7845.3|7867.6|7862.6|7867.6|7862.6|7849.7|7844.7|0
1691392200000|2023-08-07 07:10:00|7867.5|7862.5|7866.9|7861.9|7871.2|7866.2|7865.1|7860.1|0
1691392500000|2023-08-07 07:15:00|7867.5|7862.5|7868.9|7863.9|7870.3|7865.3|7867.3|7862.3|0
1691392800000|2023-08-07 07:20:00|7868.7|7863.7|7867.6|7862.6|7873.6|7868.6|7866.2|7861.2|0
1691393100000|2023-08-07 07:25:00|7867.7|7862.7|7867.3|7862.3|7870.7|7865.7|7864.6|7859.6|0
1691393400000|2023-08-07 07:30:00|7867.4|7862.4|7870.1|7865.1|7870.3|7865.3|7864.7|7859.7|0
1691393700000|2023-08-07 07:35:00|7869.8|7864.8|7873.5|7868.5|7874|7869|7866.7|7861.7|0
1691394000000|2023-08-07 07:40:00|7873.6|7868.6|7871.2|7866.2|7876.4|7871.4|7870.6|7865.6|0
1691394300000|2023-08-07 07:45:00|7871.1|7866.1|7868.7|7863.7|7874.5|7869.5|7867.5|7862.5|0
1691394600000|2023-08-07 07:50:00|7868.4|7863.4|7868.9|7863.9|7870.3|7865.3|7867|7862|0
1691394900000|2023-08-07 07:55:00|7869|7864|7873.4|7868.4|7873.7|7868.7|7867.7|7862.7|0
1691395200000|2023-08-07 08:00:00|7873.7|7868.7|7876.8|7873.8|7885.4|7882.4|7873|7868|0
1691395500000|2023-08-07 08:05:00|7876.5|7873.5|7875.6|7872.6|7880|7877|7873.7|7870.7|0
1691395800000|2023-08-07 08:10:00|7875.5|7872.5|7874.8|7871.8|7877.4|7874.4|7873.6|7870.6|0
1691396100000|2023-08-07 08:15:00|7874.7|7871.7|7874.7|7871.7|7878.6|7875.6|7873.7|7870.7|0
1691396400000|2023-08-07 08:20:00|7876|7873|7875.5|7872.5|7877.4|7874.4|7874.2|7871.2|0
1691396700000|2023-08-07 08:25:00|7875.7|7872.7|7874.8|7871.8|7875.7|7872.7|7874.2|7871.2|0
1691397000000|2023-08-07 08:30:00|7874.5|7871.5|7865.7|7862.7|7875.1|7872.1|7865.6|7862.6|0
1691397300000|2023-08-07 08:35:00|7865.8|7862.8|7866.2|7863.2|7867.1|7864.1|7864|7861|0
1691397600000|2023-08-07 08:40:00|7866.6|7863.6|7858.8|7855.8|7866.6|7863.6|7858|7855|0
1691397900000|2023-08-07 08:45:00|7858.9|7855.9|7854.4|7851.4|7858.9|7855.9|7854.2|7851.2|0
1691398200000|2023-08-07 08:50:00|7854.2|7851.2|7864.5|7861.5|7867.5|7864.5|7854.1|7851.1|0
1691398500000|2023-08-07 08:55:00|7864.4|7861.4|7862.3|7859.3|7865.7|7862.7|7862.3|7859.3|0
1691398800000|2023-08-07 09:00:00|7862.2|7859.2|7860.6|7857.6|7862.7|7859.7|7860.1|7857.1|0
1691399100000|2023-08-07 09:05:00|7860.7|7857.7|7862.5|7859.5|7863.2|7860.2|7860.6|7857.6|0
1691399400000|2023-08-07 09:10:00|7862.9|7859.9|7863.2|7860.2|7865.9|7862.9|7862.7|7859.7|0
1691399700000|2023-08-07 09:15:00|7863.4|7860.4|7865.7|7862.7|7865.7|7862.7|7862.9|7859.9|0
1691400000000|2023-08-07 09:20:00|7865.8|7862.8|7866.6|7863.6|7868.8|7865.8|7865.4|7862.4|0
1691400300000|2023-08-07 09:25:00|7866.7|7863.7|7869.2|7866.2|7869.5|7866.5|7866.6|7863.6|0
1691400600000|2023-08-07 09:30:00|7869.3|7866.3|7869.5|7866.5|7869.7|7866.7|7868.4|7865.4|0
1691400900000|2023-08-07 09:35:00|7869.4|7866.4|7870.2|7867.2|7870.2|7867.2|7867.9|7864.9|0
1691401200000|2023-08-07 09:40:00|7870.1|7867.1|7869.6|7866.6|7871.3|7868.3|7869.4|7866.4|0
1691401500000|2023-08-07 09:45:00|7869.7|7866.7|7870.4|7867.4|7870.4|7867.4|7869.2|7866.2|0
1691401800000|2023-08-07 09:50:00|7870.7|7867.7|7868.9|7865.9|7870.7|7867.7|7868.6|7865.6|0
1691402100000|2023-08-07 09:55:00|7869.1|7866.1|7865.3|7862.3|7869.3|7866.3|7865.3|7862.3|0
1691402400000|2023-08-07 10:00:00|7865.2|7862.2|7866.6|7863.6|7866.9|7863.9|7864.7|7861.7|0
1691402700000|2023-08-07 10:05:00|7866.5|7863.5|7861.3|7858.3|7868.3|7865.3|7861|7858|0
1691403000000|2023-08-07 10:10:00|7861.2|7858.2|7859.6|7856.6|7862|7859|7859|7856|0
1691403300000|2023-08-07 10:15:00|7859.5|7856.5|7861|7858|7863.4|7860.4|7859.5|7856.5|0
1691403600000|2023-08-07 10:20:00|7860.9|7857.9|7855.4|7852.4|7861.8|7858.8|7854.5|7851.5|0
1691403900000|2023-08-07 10:25:00|7855.3|7852.3|7852.4|7849.4|7855.3|7852.3|7852.2|7849.2|0
1691404200000|2023-08-07 10:30:00|7852.2|7849.2|7850.6|7847.6|7852.2|7849.2|7848.6|7845.6|0
1691404500000|2023-08-07 10:35:00|7850.4|7847.4|7852.4|7849.4|7852.4|7849.4|7849|7846|0
1691404800000|2023-08-07 10:40:00|7852.3|7849.3|7852.7|7849.7|7853.1|7850.1|7851.6|7848.6|0
1691405100000|2023-08-07 10:45:00|7852.9|7849.9|7851.2|7848.2|7854|7851|7850.6|7847.6|0
1691405400000|2023-08-07 10:50:00|7851.3|7848.3|7854.1|7851.1|7855|7852|7851.2|7848.2|0
1691405700000|2023-08-07 10:55:00|7854|7851|7855.5|7852.5|7855.7|7852.7|7854|7851|0
1691406000000|2023-08-07 11:00:00|7856.7|7853.7|7855.3|7852.3|7858.1|7855.1|7853.6|7850.6|0
1691406300000|2023-08-07 11:05:00|7855.4|7852.4|7853.6|7850.6|7855.4|7852.4|7852.1|7849.1|0
1691406600000|2023-08-07 11:10:00|7853.7|7850.7|7858.8|7855.8|7858.8|7855.8|7851.9|7848.9|0
1691406900000|2023-08-07 11:15:00|7858.6|7855.6|7859.1|7856.1|7860.1|7857.1|7857.8|7854.8|0
1691407200000|2023-08-07 11:20:00|7859.2|7856.2|7856.1|7853.1|7859.2|7856.2|7855.9|7852.9|0
1691407500000|2023-08-07 11:25:00|7856|7853|7857.5|7854.5|7857.5|7854.5|7853.9|7850.9|0
1691407800000|2023-08-07 11:30:00|7857.4|7854.4|7858.6|7855.6|7858.9|7855.9|7857|7854|0
1691408100000|2023-08-07 11:35:00|7858.7|7855.7|7861.3|7858.3|7862.5|7859.5|7858.6|7855.6|0
1691408400000|2023-08-07 11:40:00|7861.2|7858.2|7857.7|7854.7|7861.2|7858.2|7857.3|7854.3|0
1691408700000|2023-08-07 11:45:00|7857.5|7854.5|7861.3|7858.3|7862.1|7859.1|7856.4|7853.4|0
1691409000000|2023-08-07 11:50:00|7861.1|7858.1|7862.5|7859.5|7862.8|7859.8|7860.6|7857.6|0
1691409300000|2023-08-07 11:55:00|7862.6|7859.6|7859.7|7856.7|7862.8|7859.8|7859.7|7856.7|0
1691409600000|2023-08-07 12:00:00|7859.2|7856.2|7860.1|7857.1|7861.8|7858.8|7859|7856|0
1691409900000|2023-08-07 12:05:00|7859.6|7856.6|7860.8|7857.8|7863.6|7860.6|7859.6|7856.6|0
1691410200000|2023-08-07 12:10:00|7860.6|7857.6|7865|7862|7865|7862|7860.5|7857.5|0
1691410500000|2023-08-07 12:15:00|7865.1|7862.1|7852.1|7849.1|7865.1|7862.1|7852.1|7849.1|0
1691410800000|2023-08-07 12:20:00|7851.9|7848.9|7849|7846|7852.4|7849.4|7847.7|7844.7|0
1691411100000|2023-08-07 12:25:00|7849.1|7846.1|7851.8|7848.8|7852.5|7849.5|7848.6|7845.6|0
1691411400000|2023-08-07 12:30:00|7851.7|7848.7|7859.6|7856.6|7859.9|7856.9|7851.7|7848.7|0
1691411700000|2023-08-07 12:35:00|7859.4|7856.4|7864.9|7861.9|7866.7|7863.7|7859.4|7856.4|0
1691412000000|2023-08-07 12:40:00|7864.5|7861.5|7867.4|7864.4|7869.3|7866.3|7863.9|7860.9|0
1691412300000|2023-08-07 12:45:00|7867.1|7864.1|7870.5|7867.5|7874.1|7871.1|7867|7864|0
1691412600000|2023-08-07 12:50:00|7870.6|7867.6|7873.8|7870.8|7874.6|7871.6|7870.6|7867.6|0
1691412900000|2023-08-07 12:55:00|7873.9|7870.9|7872.8|7869.8|7875.2|7872.2|7871.2|7868.2|0
1691413200000|2023-08-07 13:00:00|7873.4|7870.4|7865.5|7862.5|7875.9|7872.9|7861.7|7858.7|0
1691413500000|2023-08-07 13:05:00|7865.7|7862.7|7868.9|7865.9|7869.4|7866.4|7865.2|7862.2|0
1691413800000|2023-08-07 13:10:00|7869|7866|7869.6|7866.6|7872.8|7869.8|7866.6|7863.6|0
1691414100000|2023-08-07 13:15:00|7869.5|7866.5|7858.3|7855.3|7869.5|7866.5|7857.8|7854.8|0
1691414400000|2023-08-07 13:20:00|7858.1|7855.1|7864.6|7861.6|7864.6|7861.6|7857.5|7854.5|0
1691414700000|2023-08-07 13:25:00|7859.6|7856.6|7861|7858|7862.5|7859.5|7856.6|7853.6|0
1691415000000|2023-08-07 13:30:00|7862.7|7859.7|7852|7850.2|7890.2|7888.4|7840.2|7838.4|0
1691415300000|2023-08-07 13:35:00|7852.1|7850.3|7860.1|7858.3|7869.3|7867.5|7840.6|7838.8|0
1691415600000|2023-08-07 13:40:00|7860.5|7858.7|7836.5|7834.7|7865.7|7863.9|7834|7832.2|0
1691415900000|2023-08-07 13:45:00|7834.7|7832.9|7815.5|7813.7|7845.8|7844|7807.5|7805.7|0
1691416200000|2023-08-07 13:50:00|7815.9|7814.1|7846.5|7844.7|7851.5|7849.7|7813|7811.2|0
1691416500000|2023-08-07 13:55:00|7846.6|7844.8|7815.1|7813.3|7856|7854.2|7813|7811.2|0
1691416800000|2023-08-07 14:00:00|7814.3|7812.5|7802.7|7800.9|7818.2|7816.4|7788.2|7786.4|0
1691417100000|2023-08-07 14:05:00|7802.8|7801|7826.2|7824.4|7826.8|7825|7793.4|7791.6|0
1691417400000|2023-08-07 14:10:00|7826|7824.2|7814.1|7812.3|7828.6|7826.8|7806.6|7804.8|0
1691417700000|2023-08-07 14:15:00|7813.3|7811.5|7833.6|7831.8|7833.6|7831.8|7810.1|7808.3|0
1691418000000|2023-08-07 14:20:00|7834.3|7832.5|7835|7833.2|7836.5|7834.7|7824.5|7822.7|0
1691418300000|2023-08-07 14:25:00|7834.4|7832.6|7841.6|7839.8|7851.3|7849.5|7832.6|7830.8|0
1691418600000|2023-08-07 14:30:00|7841.5|7839.7|7837.9|7836.1|7842.8|7841|7829.4|7827.6|0
1691418900000|2023-08-07 14:35:00|7838.2|7836.4|7848|7846.2|7852|7850.2|7836.3|7834.5|0
1691419200000|2023-08-07 14:40:00|7848.6|7846.8|7834.9|7833.1|7860.9|7859.1|7834.7|7832.9|0
1691419500000|2023-08-07 14:45:00|7834.1|7832.3|7847|7845.2|7847|7845.2|7830.7|7828.9|0
1691419800000|2023-08-07 14:50:00|7846.6|7844.8|7835.5|7833.7|7847.4|7845.6|7832.9|7831.1|0
1691420100000|2023-08-07 14:55:00|7835.9|7834.1|7825.8|7824|7836.8|7835|7821.6|7819.8|0
1691420400000|2023-08-07 15:00:00|7826.1|7824.3|7816|7814.2|7830.1|7828.3|7813.9|7812.1|0
1691420700000|2023-08-07 15:05:00|7814.9|7813.1|7798.2|7796.4|7815.5|7813.7|7793.8|7792|0
1691421000000|2023-08-07 15:10:00|7798.7|7796.9|7809.3|7807.5|7811|7809.2|7796.8|7795|0
1691421300000|2023-08-07 15:15:00|7809.7|7807.9|7780.3|7778.5|7812.3|7810.5|7779|7777.2|0
1691421600000|2023-08-07 15:20:00|7781|7779.2|7790.2|7788.4|7800.9|7799.1|7780|7778.2|0
1691421900000|2023-08-07 15:25:00|7790.5|7788.7|7794.1|7792.3|7802.6|7800.8|7786.3|7784.5|0
1691422200000|2023-08-07 15:30:00|7794.4|7792.6|7788.1|7786.3|7795.6|7793.8|7774.4|7772.6|0
1691422500000|2023-08-07 15:35:00|7788.5|7786.7|7797.6|7795.8|7804.3|7802.5|7786.6|7784.8|0
1691422800000|2023-08-07 15:40:00|7797.8|7796|7804.5|7802.7|7807.3|7805.5|7797.5|7795.7|0
1691423100000|2023-08-07 15:45:00|7804.9|7803.1|7812|7810.2|7812.6|7810.8|7797.9|7796.1|0
1691423400000|2023-08-07 15:50:00|7811.8|7810|7814.9|7813.1|7814.9|7813.1|7807.2|7805.4|0
1691423700000|2023-08-07 15:55:00|7815.2|7813.4|7832.2|7830.4|7832.2|7830.4|7815.2|7813.4|0
1691424000000|2023-08-07 16:00:00|7831.9|7830.1|7832.6|7830.8|7838.6|7836.8|7826.4|7824.6|0
1691424300000|2023-08-07 16:05:00|7833|7831.2|7836.3|7834.5|7839.5|7837.7|7832.1|7830.3|0
1691424600000|2023-08-07 16:10:00|7836.7|7834.9|7836.1|7834.3|7843.5|7841.7|7835.1|7833.3|0
1691424900000|2023-08-07 16:15:00|7835.6|7833.8|7833.3|7831.5|7838.9|7837.1|7828.1|7826.3|0
1691425200000|2023-08-07 16:20:00|7832.7|7830.9|7833.7|7831.9|7833.7|7831.9|7825.8|7824|0
1691425500000|2023-08-07 16:25:00|7834.4|7832.6|7846.5|7844.7|7847.5|7845.7|7834.2|7832.4|0
1691425800000|2023-08-07 16:30:00|7846.4|7844.6|7829.8|7828|7849.3|7847.5|7827.7|7825.9|0
1691426100000|2023-08-07 16:35:00|7830.3|7828.5|7830.2|7828.4|7837|7835.2|7827.3|7825.5|0
1691426400000|2023-08-07 16:40:00|7830.3|7828.5|7833|7831.2|7833.3|7831.5|7825.7|7823.9|0
1691426700000|2023-08-07 16:45:00|7833.2|7831.4|7840.8|7839|7842|7840.2|7825.3|7823.5|0
1691427000000|2023-08-07 16:50:00|7841.1|7839.3|7842.3|7840.5|7845|7843.2|7835.9|7834.1|0
1691427300000|2023-08-07 16:55:00|7842.5|7840.7|7842.6|7840.8|7844.4|7842.6|7833.7|7831.9|0
1691427600000|2023-08-07 17:00:00|7842.5|7840.7|7844.7|7842.9|7847.6|7845.8|7841.3|7839.5|0
1691427900000|2023-08-07 17:05:00|7844.8|7843|7842.6|7840.8|7847.5|7845.7|7838.9|7837.1|0
1691428200000|2023-08-07 17:10:00|7842.8|7841|7838.3|7836.5|7850.2|7848.4|7837.4|7835.6|0
1691428500000|2023-08-07 17:15:00|7838.4|7836.6|7847.3|7845.5|7847.6|7845.8|7837.2|7835.4|0
1691428800000|2023-08-07 17:20:00|7847.2|7845.4|7843.5|7841.7|7852|7850.2|7842.5|7840.7|0
1691429100000|2023-08-07 17:25:00|7843.9|7842.1|7840.3|7838.5|7847.5|7845.7|7840.3|7838.5|0
1691429400000|2023-08-07 17:30:00|7841.5|7839.7|7838.9|7837.1|7842.4|7840.6|7832.4|7830.6|0
1691429700000|2023-08-07 17:35:00|7839.1|7837.3|7838.7|7836.9|7845.7|7843.9|7838.6|7836.8|0
1691430000000|2023-08-07 17:40:00|7838.5|7836.7|7842.7|7840.9|7849.7|7847.9|7838.5|7836.7|0
1691430300000|2023-08-07 17:45:00|7842.8|7841|7847|7845.2|7851.5|7849.7|7828.3|7826.5|0
1691430600000|2023-08-07 17:50:00|7846.5|7844.7|7847.2|7845.4|7849.6|7847.8|7843.6|7841.8|0
1691430900000|2023-08-07 17:55:00|7847.4|7845.6|7851.6|7849.8|7853.4|7851.6|7845.7|7843.9|0
1691431200000|2023-08-07 18:00:00|7851.8|7850|7852.9|7851.1|7860.8|7859|7850.3|7848.5|0
1691431500000|2023-08-07 18:05:00|7852.8|7851|7854.4|7852.6|7856.1|7854.3|7849.1|7847.3|0
1691431800000|2023-08-07 18:10:00|7854.3|7852.5|7845.8|7844|7855.5|7853.7|7845.8|7844|0
1691432100000|2023-08-07 18:15:00|7845.7|7843.9|7857.6|7855.8|7857.7|7855.9|7844.4|7842.6|0
1691432400000|2023-08-07 18:20:00|7857.8|7856|7854.1|7852.3|7861.4|7859.6|7853.8|7852|0
1691432700000|2023-08-07 18:25:00|7853.9|7852.1|7843.9|7842.1|7853.9|7852.1|7840|7838.2|0
1691433000000|2023-08-07 18:30:00|7844.5|7842.7|7860.1|7858.3|7862.5|7860.7|7843.6|7841.8|0
1691433300000|2023-08-07 18:35:00|7860.6|7858.8|7855.9|7854.1|7863|7861.2|7854.5|7852.7|0
1691433600000|2023-08-07 18:40:00|7856.1|7854.3|7852.3|7850.5|7856.3|7854.5|7849.3|7847.5|0
1691433900000|2023-08-07 18:45:00|7852.1|7850.3|7855.6|7853.8|7856.9|7855.1|7848.2|7846.4|0
1691434200000|2023-08-07 18:50:00|7856.4|7854.6|7854.2|7852.4|7858.1|7856.3|7849.6|7847.8|0
1691434500000|2023-08-07 18:55:00|7854.6|7852.8|7856.7|7854.9|7861.4|7859.6|7853|7851.2|0
1691434800000|2023-08-07 19:00:00|7857.1|7855.3|7865.7|7863.9|7868.5|7866.7|7857.1|7855.3|0
1691435100000|2023-08-07 19:05:00|7866.1|7864.3|7865.4|7863.6|7871.3|7869.5|7863.7|7861.9|0
1691435400000|2023-08-07 19:10:00|7865.5|7863.7|7860|7858.2|7869.5|7867.7|7859.1|7857.3|0
1691435700000|2023-08-07 19:15:00|7859.9|7858.1|7859.9|7858.1|7863.4|7861.6|7856.4|7854.6|0
1691436000000|2023-08-07 19:20:00|7860.5|7858.7|7861.2|7859.4|7864.5|7862.7|7859|7857.2|0
1691436300000|2023-08-07 19:25:00|7861.4|7859.6|7855|7853.2|7863.7|7861.9|7855|7853.2|0
1691436600000|2023-08-07 19:30:00|7855.8|7854|7861.2|7859.4|7862.6|7860.8|7848.5|7846.7|0
1691436900000|2023-08-07 19:35:00|7861.1|7859.3|7869.8|7868|7869.9|7868.1|7861.1|7859.3|0
1691437200000|2023-08-07 19:40:00|7869.4|7867.6|7867.1|7865.3|7873.4|7871.6|7866.9|7865.1|0
1691437500000|2023-08-07 19:45:00|7866.4|7864.6|7874.4|7872.6|7875.4|7873.6|7862.1|7860.3|0
1691437800000|2023-08-07 19:50:00|7873.2|7871.4|7879.9|7878.1|7883|7881.2|7873.1|7871.3|0
1691438100000|2023-08-07 19:55:00|7880.1|7878.3|7892.1|7890.3|7893.5|7891.7|7880.1|7878.3|0
1691438400000|2023-08-07 20:00:00|7892.7|7889.7|7893.5|7890.5|7895.4|7892.4|7890.8|7887.8|0
1691438700000|2023-08-07 20:05:00|7893.4|7890.4|7891.4|7888.4|7893.4|7890.4|7890.7|7887.7|0
1691439000000|2023-08-07 20:10:00|7891.5|7888.5|7892.3|7889.3|7892.5|7889.5|7889.9|7886.9|0
1691439300000|2023-08-07 20:15:00|7892.2|7889.2|7893.8|7890.8|7894.1|7891.1|7892.1|7889.1|0
1691439600000|2023-08-07 20:20:00|7894.3|7891.3|7893.2|7890.2|7894.7|7891.7|7893|7890|0
1691439900000|2023-08-07 20:25:00|7893.8|7890.8|7894|7891|7894.1|7891.1|7892.3|7889.3|0
1691440200000|2023-08-07 20:30:00|7894.1|7891.1|7893.8|7890.8|7895.2|7892.2|7893.5|7890.5|0
1691440500000|2023-08-07 20:35:00|7893.7|7890.7|7894.1|7891.1|7894.5|7891.5|7892.9|7889.9|0
1691440800000|2023-08-07 20:40:00|7894|7891|7893.1|7890.1|7894.3|7891.3|7893.1|7890.1|0
1691441100000|2023-08-07 20:45:00|7893|7890|7894.4|7891.4|7894.4|7891.4|7892.7|7889.7|0
1691441400000|2023-08-07 20:50:00|7894.3|7891.3|7895.4|7892.4|7895.5|7892.5|7894.1|7891.1|0
1691441700000|2023-08-07 20:55:00|7895.6|7892.6|7895.4|7892.4|7895.6|7892.6|7895|7892|0
1691442000000|2023-08-07 21:00:00|7895.5|7892.5|7895.3|7892.3|7896.2|7893.2|7895.3|7892.3|0
1691442300000|2023-08-07 21:05:00|7895.4|7892.4|7895.6|7892.6|7895.9|7892.9|7895.2|7892.2|0
1691442600000|2023-08-07 21:10:00|7895.7|7892.7|7894.7|7891.7|7895.7|7892.7|7894.7|7891.7|0
1691442900000|2023-08-07 21:15:00|7894.9|7891.9|7894.1|7891.1|7894.9|7891.9|7893.6|7890.6|0
1691443200000|2023-08-07 21:20:00|7894.2|7891.2|7894.7|7891.7|7895|7892|7893.9|7890.9|0
1691443500000|2023-08-07 21:25:00|7894.5|7891.5|7892.8|7889.8|7894.7|7891.7|7892.2|7889.2|0
1691443800000|2023-08-07 21:30:00|7892.7|7889.7|7892.9|7889.9|7893.4|7890.4|7892.6|7889.6|0
1691444100000|2023-08-07 21:35:00|7893|7890|7892.8|7889.8|7893.1|7890.1|7892.6|7889.6|0
1691444400000|2023-08-07 21:40:00|7892.7|7889.7|7893.7|7890.7|7893.7|7890.7|7892.5|7889.5|0
1691444700000|2023-08-07 21:45:00|7893.8|7890.8|7894.6|7891.6|7894.9|7891.9|7893.7|7890.7|0
1691445000000|2023-08-07 21:50:00|7894.7|7891.7|7893.6|7890.6|7894.8|7891.8|7893.6|7890.6|0
1691445300000|2023-08-07 21:55:00|7893.5|7890.5|7893.8|7890.8|7894.3|7891.3|7893.2|7890.2|0
1691445600000|2023-08-07 22:00:00|7893.9|7890.9|7893.9|7890.9|7894.2|7891.2|7893.6|7890.6|0
1691445900000|2023-08-07 22:05:00|7893.8|7890.8|7893.5|7890.5|7893.8|7890.8|7893.4|7890.4|0
1691446200000|2023-08-07 22:10:00|7893.6|7890.6|7892.1|7889.1|7893.7|7890.7|7891.8|7888.8|0
1691446500000|2023-08-07 22:15:00|7892|7889|7892.4|7889.4|7892.4|7889.4|7891.6|7888.6|0
1691446800000|2023-08-07 22:20:00|7892.3|7889.3|7892.1|7889.1|7892.6|7889.6|7891.8|7888.8|0
1691447100000|2023-08-07 22:25:00|7892.2|7889.2|7891.7|7888.7|7892.4|7889.4|7891.4|7888.4|0
1691447400000|2023-08-07 22:30:00|7891.8|7888.8|7891.6|7888.6|7891.9|7888.9|7891.4|7888.4|0
1691447700000|2023-08-07 22:35:00|7891.5|7888.5|7891.8|7888.8|7892.3|7889.3|7891.5|7888.5|0
1691448000000|2023-08-07 22:40:00|7891.7|7888.7|7892.1|7889.1|7892.3|7889.3|7891.7|7888.7|0
1691448300000|2023-08-07 22:45:00|7892|7889|7892|7889|7892.1|7889.1|7891.6|7888.6|0
1691448600000|2023-08-07 22:50:00|7892.1|7889.1|7892.4|7889.4|7892.8|7889.8|7892|7889|0
1691448900000|2023-08-07 22:55:00|7892.7|7889.7|7892.5|7889.5|7892.9|7889.9|7892.2|7889.2|0
1691449200000|2023-08-07 23:00:00|7892.6|7889.6|7892.6|7889.6|7892.7|7889.7|7892.1|7889.1|0
1691449500000|2023-08-07 23:05:00|7892.5|7889.5|7890.9|7887.9|7892.6|7889.6|7890.7|7887.7|0
1691449800000|2023-08-07 23:10:00|7891|7888|7891.6|7888.6|7892.1|7889.1|7891|7888|0
1691450100000|2023-08-07 23:15:00|7891.5|7888.5|7891.6|7888.6|7892|7889|7891.4|7888.4|0
1691450400000|2023-08-07 23:20:00|7891.8|7888.8|7892.1|7889.1|7892.6|7889.6|7891.5|7888.5|0
1691450700000|2023-08-07 23:25:00|7892|7889|7891.6|7888.6|7892.4|7889.4|7891.4|7888.4|0
1691451000000|2023-08-07 23:30:00|7891.8|7888.8|7891.5|7888.5|7891.9|7888.9|7891.1|7888.1|0
1691451300000|2023-08-07 23:35:00|7891.4|7888.4|7891.3|7888.3|7891.5|7888.5|7891.2|7888.2|0
1691451600000|2023-08-07 23:40:00|7891.4|7888.4|7891.6|7888.6|7891.7|7888.7|7891|7888|0
1691451900000|2023-08-07 23:45:00|7891.7|7888.7|7892.3|7889.3|7892.3|7889.3|7891.3|7888.3|0
1691452200000|2023-08-07 23:50:00|7892.4|7889.4|7891.6|7888.6|7892.4|7889.4|7890.9|7887.9|0
1691452500000|2023-08-07 23:55:00|7891.5|7888.5|7891.5|7886.5|7891.8|7888.8|7890.5|7886.4|0
1691452800000|2023-08-08 00:00:00|7891.6|7886.6|7887.7|7882.7|7893.7|7888.7|7887.7|7882.7|0
1691453100000|2023-08-08 00:05:00|7887.5|7882.5|7888.9|7883.9|7891.5|7886.5|7884.9|7879.9|0
1691453400000|2023-08-08 00:10:00|7889|7884|7888.4|7883.4|7890|7885|7886.4|7881.4|0
1691453700000|2023-08-08 00:15:00|7888.5|7883.5|7887.8|7882.8|7888.9|7883.9|7886|7881|0
1691454000000|2023-08-08 00:20:00|7887.7|7882.7|7887.7|7882.7|7888.6|7883.6|7886.5|7881.5|0
1691454300000|2023-08-08 00:25:00|7887.8|7882.8|7888.3|7883.3|7890.5|7885.5|7887.1|7882.1|0
1691454600000|2023-08-08 00:30:00|7888.2|7883.2|7885.6|7880.6|7888.2|7883.2|7885.2|7880.2|0
1691454900000|2023-08-08 00:35:00|7885.7|7880.7|7888.2|7883.2|7889.6|7884.6|7885.7|7880.7|0
1691455200000|2023-08-08 00:40:00|7888.3|7883.3|7887.7|7882.7|7888.9|7883.9|7887|7882|0
1691455500000|2023-08-08 00:45:00|7887.8|7882.8|7887.7|7882.7|7888.5|7883.5|7886.3|7881.3|0
1691455800000|2023-08-08 00:50:00|7887.8|7882.8|7887.2|7882.2|7889.2|7884.2|7887.1|7882.1|0
1691456100000|2023-08-08 00:55:00|7887.1|7882.1|7887.2|7882.2|7887.3|7882.3|7885.7|7880.7|0
1691456400000|2023-08-08 01:00:00|7887.1|7882.1|7884.6|7879.6|7887.5|7882.5|7882.8|7877.8|0
1691456700000|2023-08-08 01:05:00|7884.5|7879.5|7883.5|7878.5|7886|7881|7883.3|7878.3|0
1691457000000|2023-08-08 01:10:00|7883.4|7878.4|7878.2|7873.2|7884.6|7879.6|7877.5|7872.5|0
1691457300000|2023-08-08 01:15:00|7878.3|7873.3|7875.4|7870.4|7879.8|7874.8|7874.7|7869.7|0
1691457600000|2023-08-08 01:20:00|7875.2|7870.2|7877.6|7872.6|7878.9|7873.9|7875.2|7870.2|0
1691457900000|2023-08-08 01:25:00|7877.7|7872.7|7869.4|7864.4|7878.2|7873.2|7868.2|7863.2|0
1691458200000|2023-08-08 01:30:00|7869.2|7864.2|7870.8|7865.8|7871.9|7866.9|7864.4|7859.4|0
1691458500000|2023-08-08 01:35:00|7870.9|7865.9|7867.2|7862.2|7871.3|7866.3|7865.5|7860.5|0
1691458800000|2023-08-08 01:40:00|7867.3|7862.3|7866.6|7861.6|7869.5|7864.5|7865.7|7860.7|0
1691459100000|2023-08-08 01:45:00|7866.7|7861.7|7868.5|7863.5|7869.2|7864.2|7865.8|7860.8|0
1691459400000|2023-08-08 01:50:00|7868.7|7863.7|7867.8|7862.8|7870.9|7865.9|7867.6|7862.6|0
1691459700000|2023-08-08 01:55:00|7867.7|7862.7|7862.1|7857.1|7868.8|7863.8|7861|7856|0
1691460000000|2023-08-08 02:00:00|7862|7857|7862.2|7857.2|7862.7|7857.7|7857.6|7852.6|0
1691460300000|2023-08-08 02:05:00|7862.4|7857.4|7861.2|7856.2|7863.7|7858.7|7861.1|7856.1|0
1691460600000|2023-08-08 02:10:00|7861.1|7856.1|7863|7858|7864.1|7859.1|7861|7856|0
1691460900000|2023-08-08 02:15:00|7863.1|7858.1|7867.1|7862.1|7868.3|7863.3|7863|7858|0
1691461200000|2023-08-08 02:20:00|7867.2|7862.2|7866.6|7861.6|7869|7864|7864.5|7859.5|0
1691461500000|2023-08-08 02:25:00|7866.7|7861.7|7868|7863|7869.9|7864.9|7866.6|7861.6|0
1691461800000|2023-08-08 02:30:00|7867.9|7862.9|7867.8|7862.8|7869.6|7864.6|7866.7|7861.7|0
1691462100000|2023-08-08 02:35:00|7867.7|7862.7|7870.8|7865.8|7870.8|7865.8|7867|7862|0
1691462400000|2023-08-08 02:40:00|7870.9|7865.9|7870.8|7865.8|7871.4|7866.4|7869|7864|0
1691462700000|2023-08-08 02:45:00|7870.9|7865.9|7868|7863|7870.9|7865.9|7867.9|7862.9|0
1691463000000|2023-08-08 02:50:00|7867.9|7862.9|7868.9|7863.9|7869.9|7864.9|7867.4|7862.4|0
1691463300000|2023-08-08 02:55:00|7868.8|7863.8|7869.1|7864.1|7870|7865|7868.2|7863.2|0
1691463600000|2023-08-08 03:00:00|7869|7864|7867.3|7862.3|7869.1|7864.1|7867.1|7862.1|0
1691463900000|2023-08-08 03:05:00|7867.2|7862.2|7866.3|7861.3|7868|7863|7865.4|7860.4|0
1691464200000|2023-08-08 03:10:00|7866.2|7861.2|7871.7|7866.7|7871.9|7866.9|7865.7|7860.7|0
1691464500000|2023-08-08 03:15:00|7871.6|7866.6|7865.4|7860.4|7872.5|7867.5|7865|7860|0
1691464800000|2023-08-08 03:20:00|7865.5|7860.5|7864.8|7859.8|7865.5|7860.5|7862.6|7857.6|0
1691465100000|2023-08-08 03:25:00|7864.7|7859.7|7864|7859|7864.9|7859.9|7863.6|7858.6|0
1691465400000|2023-08-08 03:30:00|7864.1|7859.1|7862.6|7857.6|7866|7861|7862.4|7857.4|0
1691465700000|2023-08-08 03:35:00|7862.4|7857.4|7863.2|7858.2|7864.7|7859.7|7862.4|7857.4|0
1691466000000|2023-08-08 03:40:00|7863.1|7858.1|7864.4|7859.4|7865.6|7860.6|7862.6|7857.6|0
1691466300000|2023-08-08 03:45:00|7864.2|7859.2|7867.2|7862.2|7868.1|7863.1|7864|7859|0
1691466600000|2023-08-08 03:50:00|7867.1|7862.1|7866.3|7861.3|7867.7|7862.7|7865.7|7860.7|0
1691466900000|2023-08-08 03:55:00|7866.2|7861.2|7864.7|7859.7|7866.7|7861.7|7863.9|7858.9|0
1691467200000|2023-08-08 04:00:00|7864.6|7859.6|7864.4|7859.4|7865.9|7860.9|7863.9|7858.9|0
1691467500000|2023-08-08 04:05:00|7864.3|7859.3|7865.6|7860.6|7865.7|7860.7|7863.4|7858.4|0
1691467800000|2023-08-08 04:10:00|7865.5|7860.5|7865.8|7860.8|7866.1|7861.1|7864.5|7859.5|0
1691468100000|2023-08-08 04:15:00|7865.9|7860.9|7866.5|7861.5|7867.5|7862.5|7865.1|7860.1|0
1691468400000|2023-08-08 04:20:00|7866.4|7861.4|7866.7|7861.7|7867|7862|7865.9|7860.9|0
1691468700000|2023-08-08 04:25:00|7866.6|7861.6|7867.1|7862.1|7868|7863|7866.5|7861.5|0
1691469000000|2023-08-08 04:30:00|7867.7|7862.7|7867.1|7862.1|7868.8|7863.8|7866.2|7861.2|0
1691469300000|2023-08-08 04:35:00|7867|7862|7867.9|7862.9|7867.9|7862.9|7866.4|7861.4|0
1691469600000|2023-08-08 04:40:00|7867.8|7862.8|7868.9|7863.9|7869.1|7864.1|7867.8|7862.8|0
1691469900000|2023-08-08 04:45:00|7869|7864|7868.2|7863.2|7869.1|7864.1|7868.1|7863.1|0
1691470200000|2023-08-08 04:50:00|7868.1|7863.1|7870.2|7865.2|7870.3|7865.3|7867.8|7862.8|0
1691470500000|2023-08-08 04:55:00|7870.1|7865.1|7868.6|7863.6|7870.7|7865.7|7868.4|7863.4|0
1691470800000|2023-08-08 05:00:00|7868.7|7863.7|7868.2|7863.2|7869.3|7864.3|7865.4|7860.4|0
1691471100000|2023-08-08 05:05:00|7868.1|7863.1|7868|7863|7870|7865|7867.9|7862.9|0
1691471400000|2023-08-08 05:10:00|7868.1|7863.1|7869|7864|7870.1|7865.1|7867.1|7862.1|0
1691471700000|2023-08-08 05:15:00|7868.9|7863.9|7867.9|7862.9|7869.2|7864.2|7866.6|7861.6|0
1691472000000|2023-08-08 05:20:00|7868.1|7863.1|7865.2|7860.2|7869.4|7864.4|7864.7|7859.7|0
1691472300000|2023-08-08 05:25:00|7865.3|7860.3|7865.8|7860.8|7868.3|7863.3|7865.2|7860.2|0
1691472600000|2023-08-08 05:30:00|7866.1|7861.1|7864.2|7859.2|7867.2|7862.2|7864.1|7859.1|0
1691472900000|2023-08-08 05:35:00|7864.3|7859.3|7865.2|7860.2|7865.3|7860.3|7863.4|7858.4|0
1691473200000|2023-08-08 05:40:00|7865|7860|7865.2|7860.2|7865.7|7860.7|7863.9|7858.9|0
1691473500000|2023-08-08 05:45:00|7865.1|7860.1|7863.4|7858.4|7865.2|7860.2|7863.2|7858.2|0
1691473800000|2023-08-08 05:50:00|7863.6|7858.6|7858.1|7853.1|7864.2|7859.2|7858.1|7853.1|0
1691474100000|2023-08-08 05:55:00|7858|7853|7854.1|7849.1|7858.4|7853.4|7852.2|7847.2|0
1691474400000|2023-08-08 06:00:00|7854.2|7849.2|7853.5|7848.5|7856.2|7851.2|7851.5|7846.5|0
1691474700000|2023-08-08 06:05:00|7853.7|7848.7|7850.6|7845.6|7853.7|7848.7|7848.7|7843.7|0
1691475000000|2023-08-08 06:10:00|7850.5|7845.5|7852.4|7847.4|7853.3|7848.3|7849.5|7844.5|0
1691475300000|2023-08-08 06:15:00|7852.1|7847.1|7854.1|7849.1|7855.7|7850.7|7851.1|7846.1|0
1691475600000|2023-08-08 06:20:00|7854.3|7849.3|7855|7850|7856.7|7851.7|7853.1|7848.1|0
1691475900000|2023-08-08 06:25:00|7854.9|7849.9|7852.8|7847.8|7855.6|7850.6|7852.3|7847.3|0
1691476200000|2023-08-08 06:30:00|7852.7|7847.7|7854.8|7849.8|7855.8|7850.8|7850.6|7845.6|0
1691476500000|2023-08-08 06:35:00|7854.7|7849.7|7854.7|7849.7|7855.8|7850.8|7853.9|7848.9|0
1691476800000|2023-08-08 06:40:00|7854.6|7849.6|7855.7|7850.7|7856.7|7851.7|7853.9|7848.9|0
1691477100000|2023-08-08 06:45:00|7855.8|7850.8|7852.1|7847.1|7855.8|7850.8|7850.4|7845.4|0
1691477400000|2023-08-08 06:50:00|7852.2|7847.2|7852.1|7847.1|7855.6|7850.6|7851.1|7846.1|0
1691477700000|2023-08-08 06:55:00|7852.2|7847.2|7852.3|7847.3|7852.8|7847.8|7850.1|7845.1|0
1691478000000|2023-08-08 07:00:00|7852.1|7847.1|7858.7|7853.7|7859.2|7854.2|7849.8|7844.8|0
1691478300000|2023-08-08 07:05:00|7858.6|7853.6|7858.8|7853.8|7860.6|7855.6|7856.2|7851.2|0
1691478600000|2023-08-08 07:10:00|7858.6|7853.6|7855.5|7850.5|7862|7857|7855.2|7850.2|0
1691478900000|2023-08-08 07:15:00|7855.3|7850.3|7856.4|7851.4|7857.7|7852.7|7850.9|7845.9|0
1691479200000|2023-08-08 07:20:00|7856.3|7851.3|7855.2|7850.2|7857.2|7852.2|7852.4|7847.4|0
1691479500000|2023-08-08 07:25:00|7855.5|7850.5|7858.6|7853.6|7859.6|7854.6|7852.9|7847.9|0
1691479800000|2023-08-08 07:30:00|7858.5|7853.5|7861.8|7856.8|7862.5|7857.5|7857.1|7852.1|0
1691480100000|2023-08-08 07:35:00|7862|7857|7857.6|7852.6|7862.4|7857.4|7856.5|7851.5|0
1691480400000|2023-08-08 07:40:00|7857.7|7852.7|7858.2|7853.2|7858.5|7853.5|7852.9|7847.9|0
1691480700000|2023-08-08 07:45:00|7858|7853|7863|7858|7863.7|7858.7|7858|7853|0
1691481000000|2023-08-08 07:50:00|7862.9|7857.9|7863|7858|7864.3|7859.3|7861.5|7856.5|0
1691481300000|2023-08-08 07:55:00|7862.9|7857.9|7867.4|7862.4|7867.8|7862.8|7862.9|7857.9|0
1691481600000|2023-08-08 08:00:00|7868.5|7863.5|7862.9|7859.9|7870.4|7865.9|7862.7|7859.7|0
1691481900000|2023-08-08 08:05:00|7862.8|7859.8|7860.9|7857.9|7869.5|7866.5|7860.7|7857.7|0
1691482200000|2023-08-08 08:10:00|7860.7|7857.7|7855.9|7852.9|7860.7|7857.7|7853.8|7850.8|0
1691482500000|2023-08-08 08:15:00|7856|7853|7856.4|7853.4|7856.7|7853.7|7854|7851|0
1691482800000|2023-08-08 08:20:00|7855.7|7852.7|7849.6|7846.6|7855.7|7852.7|7847.6|7844.6|0
1691483100000|2023-08-08 08:25:00|7849.7|7846.7|7847.4|7844.4|7850|7847|7847.1|7844.1|0
1691483400000|2023-08-08 08:30:00|7847.3|7844.3|7852.7|7849.7|7852.7|7849.7|7846.7|7843.7|0
1691483700000|2023-08-08 08:35:00|7848.4|7845.4|7849.1|7846.1|7853.6|7850.6|7848.4|7845.4|0
1691484000000|2023-08-08 08:40:00|7849.3|7846.3|7852.1|7849.1|7852.5|7849.5|7849.2|7846.2|0
1691484300000|2023-08-08 08:45:00|7852.4|7849.4|7852.1|7849.1|7852.8|7849.8|7850.7|7847.7|0
1691484600000|2023-08-08 08:50:00|7852.2|7849.2|7852.9|7849.9|7854.1|7851.1|7851.5|7848.5|0
1691484900000|2023-08-08 08:55:00|7853|7850|7852.7|7849.7|7853.2|7850.2|7851.8|7848.8|0
1691485200000|2023-08-08 09:00:00|7852.9|7849.9|7854.5|7851.5|7860|7857|7852.9|7849.9|0
1691485500000|2023-08-08 09:05:00|7854.6|7851.6|7852.1|7849.1|7854.9|7851.9|7852.1|7849.1|0
1691485800000|2023-08-08 09:10:00|7852.2|7849.2|7848.1|7845.1|7855.6|7852.6|7848.1|7845.1|0
1691486100000|2023-08-08 09:15:00|7847.9|7844.9|7845.8|7842.8|7851.1|7848.1|7843.1|7840.1|0
1691486400000|2023-08-08 09:20:00|7846|7843|7845.5|7842.5|7848.2|7845.2|7845.2|7842.2|0
1691486700000|2023-08-08 09:25:00|7845.4|7842.4|7843.9|7840.9|7846.3|7843.3|7843.8|7840.8|0
1691487000000|2023-08-08 09:30:00|7844|7841|7845.6|7842.6|7846.2|7843.2|7844|7841|0
1691487300000|2023-08-08 09:35:00|7845.5|7842.5|7844.8|7841.8|7846.4|7843.4|7844.1|7841.1|0
1691487600000|2023-08-08 09:40:00|7844.9|7841.9|7848.2|7845.2|7848.6|7845.6|7844.7|7841.7|0
1691487900000|2023-08-08 09:45:00|7848.6|7845.6|7849|7846|7849.8|7846.8|7848|7845|0
1691488200000|2023-08-08 09:50:00|7848.9|7845.9|7854.7|7851.7|7855.5|7852.5|7847.3|7844.3|0
1691488500000|2023-08-08 09:55:00|7854.6|7851.6|7851.7|7848.7|7857|7854|7849.4|7846.4|0
1691488800000|2023-08-08 10:00:00|7851.6|7848.6|7849.6|7846.6|7857.2|7854.2|7848.8|7845.8|0
1691489100000|2023-08-08 10:05:00|7849.5|7846.5|7850.6|7847.6|7856.6|7853.6|7849.1|7846.1|0
1691489400000|2023-08-08 10:10:00|7850.9|7847.9|7850.8|7847.8|7857.9|7854.9|7850.1|7847.1|0
1691489700000|2023-08-08 10:15:00|7850.9|7847.9|7848|7845|7851.8|7848.8|7848|7845|0
1691490000000|2023-08-08 10:20:00|7848.1|7845.1|7843.9|7840.9|7848.2|7845.2|7843.8|7840.8|0
1691490300000|2023-08-08 10:25:00|7843.8|7840.8|7842.4|7839.4|7844.2|7841.2|7841.8|7838.8|0
1691490600000|2023-08-08 10:30:00|7842.3|7839.3|7839.1|7836.1|7842.6|7839.6|7837.7|7834.7|0
1691490900000|2023-08-08 10:35:00|7838.9|7835.9|7836.8|7833.8|7840.2|7837.2|7836.8|7833.8|0
1691491200000|2023-08-08 10:40:00|7837|7834|7840.6|7837.6|7841.7|7838.7|7836.6|7833.6|0
1691491500000|2023-08-08 10:45:00|7840.7|7837.7|7842.7|7839.7|7843|7840|7840|7837|0
1691491800000|2023-08-08 10:50:00|7842.3|7839.3|7839|7836|7843.6|7840.6|7837.1|7834.1|0
1691492100000|2023-08-08 10:55:00|7839.5|7836.5|7838.8|7835.8|7840.7|7837.7|7838|7835|0
1691492400000|2023-08-08 11:00:00|7840.1|7837.1|7809.8|7806.8|7840.6|7837.6|7808.8|7805.8|0
1691492700000|2023-08-08 11:05:00|7810|7807|7794.7|7791.7|7810.5|7807.5|7794.4|7791.4|0
1691493000000|2023-08-08 11:10:00|7792.8|7789.8|7782.8|7779.8|7793.4|7790.4|7780.2|7777.2|0
1691493300000|2023-08-08 11:15:00|7782.9|7779.9|7777.6|7774.6|7783|7780|7777.6|7774.6|0
1691493600000|2023-08-08 11:20:00|7777.7|7774.7|7777.9|7774.9|7780.9|7777.9|7775.8|7772.8|0
1691493900000|2023-08-08 11:25:00|7777.8|7774.8|7774.1|7771.1|7778.9|7775.9|7772|7769|0
1691494200000|2023-08-08 11:30:00|7773.8|7770.8|7764.9|7761.9|7775.4|7772.4|7764.4|7761.4|0
1691494500000|2023-08-08 11:35:00|7764.8|7761.8|7771.3|7768.3|7773.3|7770.3|7764.8|7761.8|0
1691494800000|2023-08-08 11:40:00|7771.5|7768.5|7775.2|7772.2|7775.2|7772.2|7769.5|7766.5|0
1691495100000|2023-08-08 11:45:00|7775|7772|7774.8|7771.8|7776.7|7773.7|7773.8|7770.8|0
1691495400000|2023-08-08 11:50:00|7774.7|7771.7|7781.8|7778.8|7782.4|7779.4|7774.6|7771.6|0
1691495700000|2023-08-08 11:55:00|7781.5|7778.5|7782.1|7779.1|7782.7|7779.7|7779.9|7776.9|0
1691496000000|2023-08-08 12:00:00|7782.5|7779.5|7777.4|7774.4|7782.5|7779.5|7774.3|7771.3|0
1691496300000|2023-08-08 12:05:00|7777.1|7774.1|7770.9|7767.9|7777.5|7774.5|7762.2|7759.2|0
1691496600000|2023-08-08 12:10:00|7770.8|7767.8|7775.6|7772.6|7778.2|7775.2|7770.8|7767.8|0
1691496900000|2023-08-08 12:15:00|7775.7|7772.7|7777.7|7774.7|7778.4|7775.4|7773.6|7770.6|0
1691497200000|2023-08-08 12:20:00|7777.8|7774.8|7782|7779|7782.5|7779.5|7777|7774|0
1691497500000|2023-08-08 12:25:00|7781.6|7778.6|7786.1|7783.1|7786.8|7783.8|7781.6|7778.6|0
1691497800000|2023-08-08 12:30:00|7786.3|7783.3|7784.2|7781.2|7787|7784|7783.3|7780.3|0
1691498100000|2023-08-08 12:35:00|7784.4|7781.4|7793.7|7790.7|7794.1|7791.1|7784.1|7781.1|0
1691498400000|2023-08-08 12:40:00|7793.6|7790.6|7800.5|7797.5|7802.8|7799.8|7791.8|7788.8|0
1691498700000|2023-08-08 12:45:00|7800.6|7797.6|7795.5|7792.5|7800.8|7797.8|7795.5|7792.5|0
1691499000000|2023-08-08 12:50:00|7795.6|7792.6|7795.1|7792.1|7795.6|7792.6|7790.3|7787.3|0
1691499300000|2023-08-08 12:55:00|7795|7792|7790.4|7787.4|7795|7792|7790.1|7787.1|0
1691499600000|2023-08-08 13:00:00|7790.5|7787.5|7786.3|7783.3|7790.5|7787.5|7784.1|7781.1|0
1691499900000|2023-08-08 13:05:00|7786.2|7783.2|7784.7|7781.7|7786.2|7783.2|7780.7|7777.7|0
1691500200000|2023-08-08 13:10:00|7784.8|7781.8|7784.9|7781.9|7788.6|7785.6|7783.8|7780.8|0
1691500500000|2023-08-08 13:15:00|7785|7782|7795|7792|7795|7792|7784.5|7781.5|0
1691500800000|2023-08-08 13:20:00|7795.2|7792.2|7793.6|7790.6|7795.7|7792.7|7792|7789|0
1691501100000|2023-08-08 13:25:00|7791.4|7788.4|7794.9|7791.9|7796.2|7793.2|7789|7786|0
1691501400000|2023-08-08 13:30:00|7796.2|7793.2|7809.4|7807.6|7820.4|7818.6|7787.5|7785.7|0
1691501700000|2023-08-08 13:35:00|7805.9|7804.1|7812.4|7810.6|7817.5|7815.7|7787|7785.2|0
1691502000000|2023-08-08 13:40:00|7813.8|7812|7790.9|7789.1|7814.8|7813|7781.5|7779.7|0
1691502300000|2023-08-08 13:45:00|7789.2|7787.4|7759|7757.2|7792.9|7791.1|7758.1|7756.3|0
1691502600000|2023-08-08 13:50:00|7760|7758.2|7759.1|7757.3|7760.4|7758.6|7746|7744.2|0
1691502900000|2023-08-08 13:55:00|7760.1|7758.3|7756.3|7754.5|7769|7767.2|7748.4|7746.6|0
1691503200000|2023-08-08 14:00:00|7755.1|7753.3|7769.1|7767.3|7769.1|7767.3|7738.6|7736.8|0
1691503500000|2023-08-08 14:05:00|7768.7|7766.9|7767.1|7765.3|7779.1|7777.3|7766.3|7764.5|0
1691503800000|2023-08-08 14:10:00|7767.3|7765.5|7751|7749.2|7767.3|7765.5|7747|7745.2|0
1691504100000|2023-08-08 14:15:00|7750.7|7748.9|7750.2|7748.4|7758.8|7757|7740.9|7739.1|0
1691504400000|2023-08-08 14:20:00|7750.1|7748.3|7746.6|7744.8|7756.8|7755|7740.9|7739.1|0
1691504700000|2023-08-08 14:25:00|7746.4|7744.6|7769.5|7767.7|7771|7769.2|7739.9|7738.1|0
1691505000000|2023-08-08 14:30:00|7769.3|7767.5|7748.4|7746.6|7770.6|7768.8|7742.2|7740.4|0
1691505300000|2023-08-08 14:35:00|7748.1|7746.3|7762.1|7760.3|7762.1|7760.3|7740.4|7738.6|0
1691505600000|2023-08-08 14:40:00|7763.1|7761.3|7771.1|7769.3|7774.1|7772.3|7757|7755.2|0
1691505900000|2023-08-08 14:45:00|7771.7|7769.9|7748.1|7746.3|7771.9|7770.1|7747.8|7746|0
1691506200000|2023-08-08 14:50:00|7747.6|7745.8|7751.9|7750.1|7753.5|7751.7|7736.5|7734.7|0
1691506500000|2023-08-08 14:55:00|7751.4|7749.6|7724.7|7722.9|7751.4|7749.6|7724.5|7722.7|0
1691506800000|2023-08-08 15:00:00|7724.9|7723.1|7714.4|7712.6|7727.6|7725.8|7712|7710.2|0
1691507100000|2023-08-08 15:05:00|7713.9|7712.1|7716.5|7714.7|7723.8|7722|7713.2|7711.4|0
1691507400000|2023-08-08 15:10:00|7716.7|7714.9|7723.3|7721.5|7724.1|7722.3|7707.7|7705.9|0
1691507700000|2023-08-08 15:15:00|7723.5|7721.7|7725.7|7723.9|7727.9|7726.1|7719.2|7717.4|0
1691508000000|2023-08-08 15:20:00|7725.3|7723.5|7731.5|7729.7|7731.5|7729.7|7720|7718.2|0
1691508300000|2023-08-08 15:25:00|7731.8|7730|7741.4|7739.6|7745|7743.2|7721.5|7719.7|0
1691508600000|2023-08-08 15:30:00|7741.2|7739.4|7728.4|7726.6|7745.7|7743.9|7728.1|7726.3|0
1691508900000|2023-08-08 15:35:00|7728.7|7726.9|7734.1|7732.3|7738.1|7736.3|7724.8|7723|0
1691509200000|2023-08-08 15:40:00|7734.2|7732.4|7709.2|7707.4|7734.5|7732.7|7699.5|7697.7|0
1691509500000|2023-08-08 15:45:00|7707.6|7705.8|7694.8|7693|7707.6|7705.8|7693.1|7691.3|0
1691509800000|2023-08-08 15:50:00|7694.5|7692.7|7703.9|7702.1|7710|7708.2|7694.5|7692.7|0
1691510100000|2023-08-08 15:55:00|7703.7|7701.9|7707|7705.2|7714.7|7712.9|7703|7701.2|0
1691510400000|2023-08-08 16:00:00|7706.1|7704.3|7721.1|7719.3|7722.8|7721|7702.2|7700.4|0
1691510700000|2023-08-08 16:05:00|7720.9|7719.1|7736.1|7734.3|7736.5|7734.7|7720.1|7718.3|0
1691511000000|2023-08-08 16:10:00|7736.6|7734.8|7735.8|7734|7737.6|7735.8|7731.9|7730.1|0
1691511300000|2023-08-08 16:15:00|7735.6|7733.8|7742.6|7740.8|7742.9|7741.1|7735.2|7733.4|0
1691511600000|2023-08-08 16:20:00|7742.2|7740.4|7738.6|7736.8|7742.4|7740.6|7734.3|7732.5|0
1691511900000|2023-08-08 16:25:00|7738.7|7736.9|7732.6|7730.8|7739.7|7737.9|7731.3|7729.5|0
1691512200000|2023-08-08 16:30:00|7732.9|7731.1|7748.9|7747.1|7749.1|7747.3|7731.3|7729.5|0
1691512500000|2023-08-08 16:35:00|7748.7|7746.9|7740.7|7738.9|7750.6|7748.8|7737.8|7736|0
1691512800000|2023-08-08 16:40:00|7741|7739.2|7724|7722.2|7741|7739.2|7724|7722.2|0
1691513100000|2023-08-08 16:45:00|7723.9|7722.1|7723.9|7722.1|7728.1|7726.3|7723.2|7721.4|0
1691513400000|2023-08-08 16:50:00|7723.7|7721.9|7723.7|7721.9|7728.3|7726.5|7720.4|7718.6|0
1691513700000|2023-08-08 16:55:00|7723.5|7721.7|7733.8|7732|7734.5|7732.7|7722.5|7720.7|0
1691514000000|2023-08-08 17:00:00|7734.1|7732.3|7742.6|7740.8|7745.6|7743.8|7731.3|7729.5|0
1691514300000|2023-08-08 17:05:00|7742.4|7740.6|7734.1|7732.3|7745.6|7743.8|7732.5|7730.7|0
1691514600000|2023-08-08 17:10:00|7733.7|7731.9|7739.2|7737.4|7739.8|7738|7729.3|7727.5|0
1691514900000|2023-08-08 17:15:00|7739.9|7738.1|7748.5|7746.7|7756.6|7754.8|7739.8|7738|0
1691515200000|2023-08-08 17:20:00|7748.6|7746.8|7745|7743.2|7754|7752.2|7743.5|7741.7|0
1691515500000|2023-08-08 17:25:00|7744.5|7742.7|7745.5|7743.7|7746.2|7744.4|7737.7|7735.9|0
1691515800000|2023-08-08 17:30:00|7745.4|7743.6|7741.5|7739.7|7752.6|7750.8|7741.5|7739.7|0
1691516100000|2023-08-08 17:35:00|7741.7|7739.9|7745.1|7743.3|7745.1|7743.3|7727.7|7725.9|0
1691516400000|2023-08-08 17:40:00|7745|7743.2|7743.5|7741.7|7747.8|7746|7742.4|7740.6|0
1691516700000|2023-08-08 17:45:00|7743|7741.2|7740.3|7738.5|7746.8|7745|7737.1|7735.3|0
1691517000000|2023-08-08 17:50:00|7740.4|7738.6|7748.6|7746.8|7753.7|7751.9|7739|7737.2|0
1691517300000|2023-08-08 17:55:00|7748.2|7746.4|7749.8|7748|7751.3|7749.5|7745.8|7744|0
1691517600000|2023-08-08 18:00:00|7749.6|7747.8|7742|7740.2|7751.2|7749.4|7738.7|7736.9|0
1691517900000|2023-08-08 18:05:00|7741.6|7739.8|7744|7742.2|7747.1|7745.3|7738.6|7736.8|0
1691518200000|2023-08-08 18:10:00|7743.5|7741.7|7753.3|7751.5|7757.6|7755.8|7739.5|7737.7|0
1691518500000|2023-08-08 18:15:00|7754.1|7752.3|7767.7|7765.9|7771.1|7769.3|7753.9|7752.1|0
1691518800000|2023-08-08 18:20:00|7767.6|7765.8|7758.5|7756.7|7769.8|7768|7758.5|7756.7|0
1691519100000|2023-08-08 18:25:00|7758.1|7756.3|7757.8|7756|7760.8|7759|7753.2|7751.4|0
1691519400000|2023-08-08 18:30:00|7758.1|7756.3|7755.8|7754|7760.3|7758.5|7749.5|7747.7|0
1691519700000|2023-08-08 18:35:00|7756.2|7754.4|7753.8|7752|7760.1|7758.3|7751.5|7749.7|0
1691520000000|2023-08-08 18:40:00|7753.9|7752.1|7748.1|7746.3|7753.9|7752.1|7745.1|7743.3|0
1691520300000|2023-08-08 18:45:00|7748|7746.2|7754|7752.2|7754.6|7752.8|7746.5|7744.7|0
1691520600000|2023-08-08 18:50:00|7754.1|7752.3|7761.3|7759.5|7761.3|7759.5|7750.8|7749|0
1691520900000|2023-08-08 18:55:00|7761.1|7759.3|7775.2|7773.4|7780.7|7778.9|7760.6|7758.8|0
1691521200000|2023-08-08 19:00:00|7775.1|7773.3|7772.3|7770.5|7776.7|7774.9|7765.5|7763.7|0
1691521500000|2023-08-08 19:05:00|7772|7770.2|7763.2|7761.4|7777.4|7775.6|7763|7761.2|0
1691521800000|2023-08-08 19:10:00|7763.7|7761.9|7763.9|7762.1|7766.3|7764.5|7761.1|7759.3|0
1691522100000|2023-08-08 19:15:00|7764|7762.2|7757.2|7755.4|7767.1|7765.3|7756.2|7754.4|0
1691522400000|2023-08-08 19:20:00|7757.4|7755.6|7764.6|7762.8|7765.7|7763.9|7757.3|7755.5|0
1691522700000|2023-08-08 19:25:00|7764.5|7762.7|7764.7|7762.9|7768.3|7766.5|7760.8|7759|0
1691523000000|2023-08-08 19:30:00|7764.9|7763.1|7753.1|7751.3|7766.9|7765.1|7748.1|7746.3|0
1691523300000|2023-08-08 19:35:00|7753|7751.2|7760.2|7758.4|7761.4|7759.6|7750.1|7748.3|0
1691523600000|2023-08-08 19:40:00|7759.9|7758.1|7772.1|7770.3|7778.1|7776.3|7759.8|7758|0
1691523900000|2023-08-08 19:45:00|7771.7|7769.9|7776.6|7774.8|7780.6|7778.8|7771.1|7769.3|0
1691524200000|2023-08-08 19:50:00|7776.1|7774.3|7773.2|7771.4|7783.8|7782|7771.8|7770|0
1691524500000|2023-08-08 19:55:00|7773.1|7771.3|7771.9|7770.1|7780.3|7778.5|7770.9|7769.1|0
1691524800000|2023-08-08 20:00:00|7772.5|7769.5|7767.8|7764.8|7774.7|7771.7|7767.5|7764.5|0
1691525100000|2023-08-08 20:05:00|7767.7|7764.7|7765.8|7762.8|7767.8|7764.8|7764.2|7761.2|0
1691525400000|2023-08-08 20:10:00|7765.7|7762.7|7759.2|7756.2|7766.1|7763.1|7758.7|7755.7|0
1691525700000|2023-08-08 20:15:00|7759.1|7756.1|7757.3|7754.3|7759.5|7756.5|7753.3|7750.3|0
1691526000000|2023-08-08 20:20:00|7757.1|7754.1|7760.4|7757.4|7761.9|7758.9|7757.1|7754.1|0
1691526300000|2023-08-08 20:25:00|7760.3|7757.3|7759.8|7756.8|7760.7|7757.7|7759.4|7756.4|0
1691526600000|2023-08-08 20:30:00|7760.1|7757.1|7759.3|7756.3|7760.7|7757.7|7759.2|7756.2|0
1691526900000|2023-08-08 20:35:00|7759.2|7756.2|7760.3|7757.3|7760.5|7757.5|7758.8|7755.8|0
1691527200000|2023-08-08 20:40:00|7760.4|7757.4|7761|7758|7761.5|7758.5|7760|7757|0
1691527500000|2023-08-08 20:45:00|7761.3|7758.3|7761.7|7758.7|7762.3|7759.3|7760.9|7757.9|0
1691527800000|2023-08-08 20:50:00|7761.6|7758.6|7760.4|7757.4|7761.6|7758.6|7760.1|7757.1|0
1691528100000|2023-08-08 20:55:00|7760.5|7757.5|7760.5|7757.5|7760.6|7757.6|7759.6|7756.6|0
1691528400000|2023-08-08 21:00:00|7760.4|7757.4|7759.9|7756.9|7761.1|7758.1|7759.8|7756.8|0
1691528700000|2023-08-08 21:05:00|7759.8|7756.8|7759.5|7756.5|7760.1|7757.1|7759.4|7756.4|0
1691529000000|2023-08-08 21:10:00|7759.4|7756.4|7759.1|7756.1|7759.4|7756.4|7758.2|7755.2|0
1691529300000|2023-08-08 21:15:00|7759|7756|7758.3|7755.3|7759.1|7756.1|7757.9|7754.9|0
1691529600000|2023-08-08 21:20:00|7758.2|7755.2|7758.8|7755.8|7759.1|7756.1|7758.2|7755.2|0
1691529900000|2023-08-08 21:25:00|7758.9|7755.9|7758.5|7755.5|7759.3|7756.3|7758.5|7755.5|0
1691530200000|2023-08-08 21:30:00|7758.6|7755.6|7759|7756|7759.4|7756.4|7758.6|7755.6|0
1691530500000|2023-08-08 21:35:00|7758.9|7755.9|7759.5|7756.5|7759.8|7756.8|7758.8|7755.8|0
1691530800000|2023-08-08 21:40:00|7759.4|7756.4|7763.4|7760.4|7763.4|7760.4|7759.4|7756.4|0
1691531100000|2023-08-08 21:45:00|7762.8|7759.8|7762.8|7759.8|7763.4|7760.4|7761.5|7758.5|0
1691531400000|2023-08-08 21:50:00|7762.9|7759.9|7764.2|7761.2|7764.5|7761.5|7762.7|7759.7|0
1691531700000|2023-08-08 21:55:00|7764.9|7761.9|7763.4|7760.4|7764.9|7761.9|7763.2|7760.2|0
1691532000000|2023-08-08 22:00:00|7763.5|7760.5|7765.7|7762.7|7767.1|7764.1|7763.4|7760.4|0
1691532300000|2023-08-08 22:05:00|7765.5|7762.5|7766.3|7763.3|7766.4|7763.4|7765|7762|0
1691532600000|2023-08-08 22:10:00|7766|7763|7766.9|7763.9|7767.5|7764.5|7766|7763|0
1691532900000|2023-08-08 22:15:00|7767|7764|7766.5|7763.5|7767|7764|7766.2|7763.2|0
1691533200000|2023-08-08 22:20:00|7766.4|7763.4|7767.4|7764.4|7767.7|7764.7|7766.3|7763.3|0
1691533500000|2023-08-08 22:25:00|7767|7764|7766.4|7763.4|7767.5|7764.5|7766.4|7763.4|0
1691533800000|2023-08-08 22:30:00|7766.5|7763.5|7765.6|7762.6|7766.9|7763.9|7765.5|7762.5|0
1691534100000|2023-08-08 22:35:00|7765.5|7762.5|7765.7|7762.7|7765.8|7762.8|7765.2|7762.2|0
1691534400000|2023-08-08 22:40:00|7765.9|7762.9|7765|7762|7766.2|7763.2|7764.8|7761.8|0
1691534700000|2023-08-08 22:45:00|7764.9|7761.9|7764.9|7761.9|7765.4|7762.4|7764.6|7761.6|0
1691535000000|2023-08-08 22:50:00|7764.8|7761.8|7764.7|7761.7|7765|7762|7764.5|7761.5|0
1691535300000|2023-08-08 22:55:00|7764.8|7761.8|7764.3|7761.3|7764.9|7761.9|7764.2|7761.2|0
1691535600000|2023-08-08 23:00:00|7764.2|7761.2|7764.7|7761.7|7764.9|7761.9|7764.2|7761.2|0
1691535900000|2023-08-08 23:05:00|7764.8|7761.8|7763.8|7760.8|7765.1|7762.1|7763.8|7760.8|0
1691536200000|2023-08-08 23:10:00|7763.7|7760.7|7763.8|7760.8|7764.3|7761.3|7763.2|7760.2|0
1691536500000|2023-08-08 23:15:00|7763.9|7760.9|7764|7761|7764.2|7761.2|7763.6|7760.6|0
1691536800000|2023-08-08 23:20:00|7763.9|7760.9|7764.7|7761.7|7764.7|7761.7|7763.9|7760.9|0
1691537100000|2023-08-08 23:25:00|7764.4|7761.4|7763.6|7760.6|7764.5|7761.5|7763.4|7760.4|0
1691537400000|2023-08-08 23:30:00|7763.7|7760.7|7764.6|7761.6|7765.1|7762.1|7763.3|7760.3|0
1691537700000|2023-08-08 23:35:00|7764.5|7761.5|7764|7761|7765|7762|7764|7761|0
1691538000000|2023-08-08 23:40:00|7764.1|7761.1|7765.1|7762.1|7765.1|7762.1|7763.9|7760.9|0
1691538300000|2023-08-08 23:45:00|7765|7762|7766.1|7763.1|7766.7|7763.7|7765|7762|0
1691538600000|2023-08-08 23:50:00|7766.2|7763.2|7765.8|7762.8|7766.5|7763.5|7764.9|7761.9|0
1691538900000|2023-08-08 23:55:00|7765.7|7762.7|7767.5|7762.5|7767.7|7763.9|7765.1|7762.1|0
1691539200000|2023-08-09 00:00:00|7767.6|7762.6|7764.6|7759.6|7768|7763|7764.1|7759.1|0
1691539500000|2023-08-09 00:05:00|7764.5|7759.5|7768.9|7763.9|7768.9|7763.9|7764.4|7759.4|0
1691539800000|2023-08-09 00:10:00|7768.8|7763.8|7776.5|7771.5|7777.4|7772.4|7768.2|7763.2|0
1691540100000|2023-08-09 00:15:00|7776.6|7771.6|7777.3|7772.3|7780.3|7775.3|7775.1|7770.1|0
1691540400000|2023-08-09 00:20:00|7777.6|7772.6|7776.4|7771.4|7780.2|7775.2|7775.9|7770.9|0
1691540700000|2023-08-09 00:25:00|7776.5|7771.5|7774.7|7769.7|7777.1|7772.1|7774|7769|0
1691541000000|2023-08-09 00:30:00|7774.8|7769.8|7778.6|7773.6|7782|7777|7774.8|7769.8|0
1691541300000|2023-08-09 00:35:00|7778.7|7773.7|7776.8|7771.8|7779.7|7774.7|7776.8|7771.8|0
1691541600000|2023-08-09 00:40:00|7776.9|7771.9|7778.4|7773.4|7778.6|7773.6|7776.7|7771.7|0
1691541900000|2023-08-09 00:45:00|7778.5|7773.5|7777.2|7772.2|7779.1|7774.1|7776.9|7771.9|0
1691542200000|2023-08-09 00:50:00|7777.1|7772.1|7777.1|7772.1|7778.8|7773.8|7776.9|7771.9|0
1691542500000|2023-08-09 00:55:00|7777|7772|7777.3|7772.3|7778.4|7773.4|7775.9|7770.9|0
1691542800000|2023-08-09 01:00:00|7777.6|7772.6|7778.2|7773.2|7779.2|7774.2|7775.9|7770.9|0
1691543100000|2023-08-09 01:05:00|7777.7|7772.7|7777.8|7772.8|7779.8|7774.8|7776.6|7771.6|0
1691543400000|2023-08-09 01:10:00|7777.7|7772.7|7781.9|7776.9|7782.8|7777.8|7777.7|7772.7|0
1691543700000|2023-08-09 01:15:00|7781.8|7776.8|7781.2|7776.2|7784.3|7779.3|7779.8|7774.8|0
1691544000000|2023-08-09 01:20:00|7781.3|7776.3|7781.7|7776.7|7782.4|7777.4|7780.5|7775.5|0
1691544300000|2023-08-09 01:25:00|7781.6|7776.6|7782.8|7777.8|7782.9|7777.9|7781.6|7776.6|0
1691544600000|2023-08-09 01:30:00|7782.9|7777.9|7783.3|7778.3|7783.5|7778.5|7780.8|7775.8|0
1691544900000|2023-08-09 01:35:00|7783.2|7778.2|7782.4|7777.4|7784.7|7779.7|7780.9|7775.9|0
1691545200000|2023-08-09 01:40:00|7782.3|7777.3|7786|7781|7786.3|7781.3|7781.7|7776.7|0
1691545500000|2023-08-09 01:45:00|7786.1|7781.1|7787.5|7782.5|7787.5|7782.5|7784|7779|0
1691545800000|2023-08-09 01:50:00|7787.4|7782.4|7786.1|7781.1|7788.8|7783.8|7785.9|7780.9|0
1691546100000|2023-08-09 01:55:00|7786|7781|7782.9|7777.9|7786.1|7781.1|7782|7777|0
1691546400000|2023-08-09 02:00:00|7782.8|7777.8|7784.6|7779.6|7784.8|7779.8|7782.4|7777.4|0
1691546700000|2023-08-09 02:05:00|7784.5|7779.5|7783.6|7778.6|7786.1|7781.1|7783.2|7778.2|0
1691547000000|2023-08-09 02:10:00|7783.9|7778.9|7780.1|7775.1|7784.6|7779.6|7780|7775|0
1691547300000|2023-08-09 02:15:00|7780.2|7775.2|7783.7|7778.7|7783.9|7778.9|7778.6|7773.6|0
1691547600000|2023-08-09 02:20:00|7783.6|7778.6|7780.6|7775.6|7783.8|7778.8|7780.5|7775.5|0
1691547900000|2023-08-09 02:25:00|7780.5|7775.5|7779.4|7774.4|7780.9|7775.9|7778.1|7773.1|0
1691548200000|2023-08-09 02:30:00|7779.6|7774.6|7781.6|7776.6|7782.4|7777.4|7778.9|7773.9|0
1691548500000|2023-08-09 02:35:00|7781.7|7776.7|7782.5|7777.5|7783.5|7778.5|7781.3|7776.3|0
1691548800000|2023-08-09 02:40:00|7782.1|7777.1|7781.4|7776.4|7782.3|7777.3|7781|7776|0
1691549100000|2023-08-09 02:45:00|7781.6|7776.6|7781.7|7776.7|7782|7777|7780.2|7775.2|0
1691549400000|2023-08-09 02:50:00|7781.8|7776.8|7785.4|7780.4|7785.6|7780.6|7781.6|7776.6|0
1691549700000|2023-08-09 02:55:00|7785.2|7780.2|7786.1|7781.1|7786.6|7781.6|7784.9|7779.9|0
1691550000000|2023-08-09 03:00:00|7786.2|7781.2|7786.1|7781.1|7787|7782|7784.4|7779.4|0
1691550300000|2023-08-09 03:05:00|7786|7781|7783.3|7778.3|7786.2|7781.2|7782.9|7777.9|0
1691550600000|2023-08-09 03:10:00|7783.4|7778.4|7784.4|7779.4|7784.4|7779.4|7782.4|7777.4|0
1691550900000|2023-08-09 03:15:00|7784.5|7779.5|7782.4|7777.4|7784.7|7779.7|7781.6|7776.6|0
1691551200000|2023-08-09 03:20:00|7782.5|7777.5|7781.2|7776.2|7783.3|7778.3|7780.8|7775.8|0
1691551500000|2023-08-09 03:25:00|7781.3|7776.3|7780.7|7775.7|7781.9|7776.9|7780.5|7775.5|0
1691551800000|2023-08-09 03:30:00|7781.1|7776.1|7779.1|7774.1|7781.1|7776.1|7778.5|7773.5|0
1691552100000|2023-08-09 03:35:00|7779.2|7774.2|7779.5|7774.5|7780.2|7775.2|7778.8|7773.8|0
1691552400000|2023-08-09 03:40:00|7779.6|7774.6|7779.4|7774.4|7780.8|7775.8|7778.5|7773.5|0
1691552700000|2023-08-09 03:45:00|7779.5|7774.5|7777|7772|7780|7775|7777|7772|0
1691553000000|2023-08-09 03:50:00|7777.1|7772.1|7777.6|7772.6|7778.3|7773.3|7777|7772|0
1691553300000|2023-08-09 03:55:00|7777.7|7772.7|7778.6|7773.6|7779.5|7774.5|7777.6|7772.6|0
1691553600000|2023-08-09 04:00:00|7778.7|7773.7|7779|7774|7779.7|7774.7|7778.3|7773.3|0
1691553900000|2023-08-09 04:05:00|7779.1|7774.1|7781.3|7776.3|7781.7|7776.7|7779.1|7774.1|0
1691554200000|2023-08-09 04:10:00|7781.4|7776.4|7779.3|7774.3|7781.4|7776.4|7779.1|7774.1|0
1691554500000|2023-08-09 04:15:00|7779.5|7774.5|7778.9|7773.9|7780|7775|7778.4|7773.4|0
1691554800000|2023-08-09 04:20:00|7778.8|7773.8|7777.4|7772.4|7779.4|7774.4|7777.3|7772.3|0
1691555100000|2023-08-09 04:25:00|7777.3|7772.3|7777.8|7772.8|7777.8|7772.8|7776.4|7771.4|0
1691555400000|2023-08-09 04:30:00|7777.7|7772.7|7777.9|7772.9|7778.3|7773.3|7777|7772|0
1691555700000|2023-08-09 04:35:00|7778.1|7773.1|7780.4|7775.4|7780.4|7775.4|7778.1|7773.1|0
1691556000000|2023-08-09 04:40:00|7780.5|7775.5|7780.9|7775.9|7781.4|7776.4|7780.3|7775.3|0
1691556300000|2023-08-09 04:45:00|7780.8|7775.8|7780.9|7775.9|7781.2|7776.2|7779.9|7774.9|0
1691556600000|2023-08-09 04:50:00|7781|7776|7780.7|7775.7|7781.2|7776.2|7780.2|7775.2|0
1691556900000|2023-08-09 04:55:00|7780.6|7775.6|7781.6|7776.6|7782.1|7777.1|7780.1|7775.1|0
1691557200000|2023-08-09 05:00:00|7781.9|7776.9|7784.1|7779.1|7784.1|7779.1|7781.2|7776.2|0
1691557500000|2023-08-09 05:05:00|7784.2|7779.2|7782.6|7777.6|7784.5|7779.5|7782.5|7777.5|0
1691557800000|2023-08-09 05:10:00|7782.7|7777.7|7783.3|7778.3|7784.4|7779.4|7782.6|7777.6|0
1691558100000|2023-08-09 05:15:00|7783.4|7778.4|7786.8|7781.8|7786.9|7781.9|7783.4|7778.4|0
1691558400000|2023-08-09 05:20:00|7786.6|7781.6|7785.1|7780.1|7786.9|7781.9|7784.6|7779.6|0
1691558700000|2023-08-09 05:25:00|7784.9|7779.9|7784.8|7779.8|7786.1|7781.1|7784.1|7779.1|0
1691559000000|2023-08-09 05:30:00|7784.9|7779.9|7783|7778|7785.6|7780.6|7782.7|7777.7|0
1691559300000|2023-08-09 05:35:00|7782.9|7777.9|7782.3|7777.3|7783.6|7778.6|7782|7777|0
1691559600000|2023-08-09 05:40:00|7782.2|7777.2|7783.3|7778.3|7784.2|7779.2|7782.1|7777.1|0
1691559900000|2023-08-09 05:45:00|7783.4|7778.4|7786.3|7781.3|7786.6|7781.6|7783.3|7778.3|0
1691560200000|2023-08-09 05:50:00|7786.4|7781.4|7788.4|7783.4|7790.5|7785.5|7785.9|7780.9|0
1691560500000|2023-08-09 05:55:00|7788.5|7783.5|7785.8|7780.8|7788.5|7783.5|7785.2|7780.2|0
1691560800000|2023-08-09 06:00:00|7785.9|7780.9|7783.5|7778.5|7786.1|7781.1|7782.6|7777.6|0
1691561100000|2023-08-09 06:05:00|7783.6|7778.6|7787.2|7782.2|7788.9|7783.9|7783.5|7778.5|0
1691561400000|2023-08-09 06:10:00|7787|7782|7787.2|7782.2|7788.2|7783.2|7784.9|7779.9|0
1691561700000|2023-08-09 06:15:00|7787.3|7782.3|7783.3|7778.3|7787.3|7782.3|7782.4|7777.4|0
1691562000000|2023-08-09 06:20:00|7783.2|7778.2|7783.1|7778.1|7785|7780|7781.5|7776.5|0
1691562300000|2023-08-09 06:25:00|7783.2|7778.2|7783.5|7778.5|7784.8|7779.8|7781.9|7776.9|0
1691562600000|2023-08-09 06:30:00|7783.7|7778.7|7782.8|7777.8|7784.8|7779.8|7780.6|7775.6|0
1691562900000|2023-08-09 06:35:00|7782.9|7777.9|7786|7781|7786.4|7781.4|7782.5|7777.5|0
1691563200000|2023-08-09 06:40:00|7786.3|7781.3|7788.7|7783.7|7789.9|7784.9|7786.2|7781.2|0
1691563500000|2023-08-09 06:45:00|7788.8|7783.8|7787.9|7782.9|7790.2|7785.2|7787.1|7782.1|0
1691563800000|2023-08-09 06:50:00|7788|7783|7791.8|7786.8|7792.9|7787.9|7786.8|7781.8|0
1691564100000|2023-08-09 06:55:00|7791.7|7786.7|7792.7|7787.7|7795|7790|7791.2|7786.2|0
1691564400000|2023-08-09 07:00:00|7793.2|7788.2|7802.3|7797.3|7807.7|7802.7|7791.7|7786.7|0
1691564700000|2023-08-09 07:05:00|7802.5|7797.5|7799.5|7794.5|7802.5|7797.5|7796.1|7791.1|0
1691565000000|2023-08-09 07:10:00|7799.4|7794.4|7790.8|7785.8|7800.4|7795.4|7790.7|7785.7|0
1691565300000|2023-08-09 07:15:00|7790.9|7785.9|7789.1|7784.1|7792.1|7787.1|7785.9|7780.9|0
1691565600000|2023-08-09 07:20:00|7789.2|7784.2|7793.2|7788.2|7793.2|7788.2|7784.5|7779.5|0
1691565900000|2023-08-09 07:25:00|7793.1|7788.1|7795.6|7790.6|7795.8|7790.8|7788.4|7783.4|0
1691566200000|2023-08-09 07:30:00|7795.5|7790.5|7796.8|7791.8|7797.8|7792.8|7794.5|7789.5|0
1691566500000|2023-08-09 07:35:00|7796.7|7791.7|7795|7790|7798.7|7793.7|7794|7789|0
1691566800000|2023-08-09 07:40:00|7795.1|7790.1|7794.4|7789.4|7795.9|7790.9|7793.2|7788.2|0
1691567100000|2023-08-09 07:45:00|7794.2|7789.2|7795|7790|7796.2|7791.2|7793.4|7788.4|0
1691567400000|2023-08-09 07:50:00|7795.4|7790.4|7792.7|7787.7|7796.4|7791.4|7792.2|7787.2|0
1691567700000|2023-08-09 07:55:00|7792.6|7787.6|7793.9|7788.9|7796.2|7791.2|7792.6|7787.6|0
1691568000000|2023-08-09 08:00:00|7794|7789|7816.1|7813.1|7816.8|7813.8|7793.4|7788.4|0
1691568300000|2023-08-09 08:05:00|7815.8|7812.8|7818.1|7815.1|7820|7817|7815.8|7812.8|0
1691568600000|2023-08-09 08:10:00|7816.3|7813.3|7807.9|7804.9|7818.3|7815.3|7807.2|7804.2|0
1691568900000|2023-08-09 08:15:00|7807.5|7804.5|7802.2|7799.2|7808.4|7805.4|7802.2|7799.2|0
1691569200000|2023-08-09 08:20:00|7802.1|7799.1|7815.6|7812.6|7815.7|7812.7|7801.8|7798.8|0
1691569500000|2023-08-09 08:25:00|7815.8|7812.8|7816.4|7813.4|7819.8|7816.8|7814.6|7811.6|0
1691569800000|2023-08-09 08:30:00|7816.5|7813.5|7816.3|7813.3|7816.5|7813.5|7814.6|7811.6|0
1691570100000|2023-08-09 08:35:00|7816.5|7813.5|7814.9|7811.9|7818.2|7815.2|7814.4|7811.4|0
1691570400000|2023-08-09 08:40:00|7814.6|7811.6|7816.2|7813.2|7817|7814|7814.5|7811.5|0
1691570700000|2023-08-09 08:45:00|7816.3|7813.3|7816.4|7813.4|7816.8|7813.8|7815.6|7812.6|0
1691571000000|2023-08-09 08:50:00|7816.1|7813.1|7816.3|7813.3|7817.4|7814.4|7815.7|7812.7|0
1691571300000|2023-08-09 08:55:00|7816.4|7813.4|7817.3|7814.3|7817.8|7814.8|7816.4|7813.4|0
1691571600000|2023-08-09 09:00:00|7817.2|7814.2|7816|7813|7818.3|7815.3|7815|7812|0
1691571900000|2023-08-09 09:05:00|7816.1|7813.1|7817.2|7814.2|7817.6|7814.6|7815.4|7812.4|0
1691572200000|2023-08-09 09:10:00|7816.9|7813.9|7817.4|7814.4|7818.1|7815.1|7815|7812|0
1691572500000|2023-08-09 09:15:00|7817.5|7814.5|7813.2|7810.2|7818.1|7815.1|7813|7810|0
1691572800000|2023-08-09 09:20:00|7813.3|7810.3|7814.4|7811.4|7814.5|7811.5|7813.3|7810.3|0
1691573100000|2023-08-09 09:25:00|7814.3|7811.3|7812.8|7809.8|7815.2|7812.2|7812.5|7809.5|0
1691573400000|2023-08-09 09:30:00|7812.6|7809.6|7810.1|7807.1|7813.3|7810.3|7810|7807|0
1691573700000|2023-08-09 09:35:00|7809.8|7806.8|7808.5|7805.5|7810.7|7807.7|7808.3|7805.3|0
1691574000000|2023-08-09 09:40:00|7808.6|7805.6|7808.5|7805.5|7809.8|7806.8|7808.3|7805.3|0
1691574300000|2023-08-09 09:45:00|7808.1|7805.1|7802.6|7799.6|7808.4|7805.4|7802.5|7799.5|0
1691574600000|2023-08-09 09:50:00|7802.5|7799.5|7803.2|7800.2|7803.2|7800.2|7799.9|7796.9|0
1691574900000|2023-08-09 09:55:00|7803.4|7800.4|7803.6|7800.6|7804.1|7801.1|7803|7800|0
1691575200000|2023-08-09 10:00:00|7803.5|7800.5|7802.2|7799.2|7803.7|7800.7|7801.8|7798.8|0
1691575500000|2023-08-09 10:05:00|7802.1|7799.1|7802.5|7799.5|7802.5|7799.5|7801.5|7798.5|0
1691575800000|2023-08-09 10:10:00|7802.4|7799.4|7798.7|7795.7|7803.4|7800.4|7798.2|7795.2|0
1691576100000|2023-08-09 10:15:00|7799.5|7796.5|7800.7|7797.7|7800.9|7797.9|7798.8|7795.8|0
1691576400000|2023-08-09 10:20:00|7800.6|7797.6|7800.7|7797.7|7801.1|7798.1|7799.7|7796.7|0
1691576700000|2023-08-09 10:25:00|7800.6|7797.6|7800.9|7797.9|7801.7|7798.7|7800.6|7797.6|0
1691577000000|2023-08-09 10:30:00|7800.7|7797.7|7803.2|7800.2|7803.6|7800.6|7800.7|7797.7|0
1691577300000|2023-08-09 10:35:00|7803.3|7800.3|7803.7|7800.7|7804.6|7801.6|7803.2|7800.2|0
1691577600000|2023-08-09 10:40:00|7803.6|7800.6|7799.3|7796.3|7803.7|7800.7|7797.6|7794.6|0
1691577900000|2023-08-09 10:45:00|7798.7|7795.7|7795.4|7792.4|7798.7|7795.7|7795.4|7792.4|0
1691578200000|2023-08-09 10:50:00|7795.5|7792.5|7798.4|7795.4|7799.2|7796.2|7795.5|7792.5|0
1691578500000|2023-08-09 10:55:00|7798.5|7795.5|7797.3|7794.3|7799.5|7796.5|7797.1|7794.1|0
1691578800000|2023-08-09 11:00:00|7799.4|7796.4|7795.9|7792.9|7799.4|7796.4|7795|7792|0
1691579100000|2023-08-09 11:05:00|7796|7793|7794.9|7791.9|7796.2|7793.2|7793.9|7790.9|0
1691579400000|2023-08-09 11:10:00|7795|7792|7795.4|7792.4|7797.5|7794.5|7794.8|7791.8|0
1691579700000|2023-08-09 11:15:00|7795.5|7792.5|7791.4|7788.4|7796.1|7793.1|7791.4|7788.4|0
1691580000000|2023-08-09 11:20:00|7791.3|7788.3|7790.7|7787.7|7792.4|7789.4|7790.7|7787.7|0
1691580300000|2023-08-09 11:25:00|7790.6|7787.6|7790.7|7787.7|7791.1|7788.1|7789.3|7786.3|0
1691580600000|2023-08-09 11:30:00|7790.5|7787.5|7794.7|7791.7|7794.8|7791.8|7789.4|7786.4|0
1691580900000|2023-08-09 11:35:00|7794.8|7791.8|7796.5|7793.5|7797|7794|7794.8|7791.8|0
1691581200000|2023-08-09 11:40:00|7796.3|7793.3|7797.9|7794.9|7798.6|7795.6|7795.9|7792.9|0
1691581500000|2023-08-09 11:45:00|7798.3|7795.3|7802|7799|7802.1|7799.1|7797.6|7794.6|0
1691581800000|2023-08-09 11:50:00|7802.1|7799.1|7801.7|7798.7|7802.2|7799.2|7801|7798|0
1691582100000|2023-08-09 11:55:00|7802|7799|7803.2|7800.2|7803.4|7800.4|7801.5|7798.5|0
1691582400000|2023-08-09 12:00:00|7803.6|7800.6|7803.1|7800.1|7803.8|7800.8|7800.9|7797.9|0
1691582700000|2023-08-09 12:05:00|7803.2|7800.2|7803.9|7800.9|7806.6|7803.6|7803.2|7800.2|0
1691583000000|2023-08-09 12:10:00|7804|7801|7800.1|7797.1|7804.2|7801.2|7800|7797|0
1691583300000|2023-08-09 12:15:00|7800.4|7797.4|7797|7794|7800.4|7797.4|7794.7|7791.7|0
1691583600000|2023-08-09 12:20:00|7796.9|7793.9|7790.7|7787.7|7796.9|7793.9|7790.5|7787.5|0
1691583900000|2023-08-09 12:25:00|7790.6|7787.6|7793.8|7790.8|7794.6|7791.6|7790.6|7787.6|0
1691584200000|2023-08-09 12:30:00|7793.6|7790.6|7798.5|7795.5|7798.5|7795.5|7793.6|7790.6|0
1691584500000|2023-08-09 12:35:00|7798.6|7795.6|7797.6|7794.6|7799.9|7796.9|7797.2|7794.2|0
1691584800000|2023-08-09 12:40:00|7797.5|7794.5|7786.4|7783.4|7797.9|7794.9|7786.4|7783.4|0
1691585100000|2023-08-09 12:45:00|7786.5|7783.5|7793.1|7790.1|7793.1|7790.1|7786.4|7783.4|0
1691585400000|2023-08-09 12:50:00|7793|7790|7791.3|7788.3|7793.4|7790.4|7791.3|7788.3|0
1691585700000|2023-08-09 12:55:00|7791.4|7788.4|7791.5|7788.5|7791.6|7788.6|7790|7787|0
1691586000000|2023-08-09 13:00:00|7791.6|7788.6|7793.3|7790.3|7793.4|7790.4|7789.7|7786.7|0
1691586300000|2023-08-09 13:05:00|7793.4|7790.4|7793.4|7790.4|7793.8|7790.8|7791.8|7788.8|0
1691586600000|2023-08-09 13:10:00|7793.6|7790.6|7788|7785|7793.6|7790.6|7788|7785|0
1691586900000|2023-08-09 13:15:00|7787.9|7784.9|7791.9|7788.9|7792|7789|7787.9|7784.9|0
1691587200000|2023-08-09 13:20:00|7791.4|7788.4|7794.9|7791.9|7795.1|7792.1|7791.2|7788.2|0
1691587500000|2023-08-09 13:25:00|7792.2|7789.2|7786.8|7783.8|7792.3|7789.3|7780.8|7777.8|0
1691587800000|2023-08-09 13:30:00|7784.3|7781.3|7756|7754.2|7787.8|7784.9|7751.3|7749.5|0
1691588100000|2023-08-09 13:35:00|7755.4|7753.6|7721|7719.2|7755.4|7753.6|7720.4|7718.6|0
1691588400000|2023-08-09 13:40:00|7722.4|7720.6|7717.3|7715.5|7741.1|7739.3|7711.4|7709.6|0
1691588700000|2023-08-09 13:45:00|7716.2|7714.4|7704.8|7703|7722.5|7720.7|7702.4|7700.6|0
1691589000000|2023-08-09 13:50:00|7703.7|7701.9|7694.2|7692.4|7707.6|7705.8|7682.5|7680.7|0
1691589300000|2023-08-09 13:55:00|7694.7|7692.9|7695.4|7693.6|7706.8|7705|7694|7692.2|0
1691589600000|2023-08-09 14:00:00|7695.6|7693.8|7706|7704.2|7712.8|7711|7691.8|7690|0
1691589900000|2023-08-09 14:05:00|7706.8|7705|7701.5|7699.7|7708.8|7707|7696|7694.2|0
1691590200000|2023-08-09 14:10:00|7701.1|7699.3|7716.1|7714.3|7721.2|7719.4|7701.1|7699.3|0
1691590500000|2023-08-09 14:15:00|7716.6|7714.8|7701.5|7699.7|7718.5|7716.7|7700.7|7698.9|0
1691590800000|2023-08-09 14:20:00|7701.2|7699.4|7684.5|7682.7|7701.5|7699.7|7678.3|7676.5|0
1691591100000|2023-08-09 14:25:00|7685.7|7683.9|7697.3|7695.5|7699|7697.2|7685|7683.2|0
1691591400000|2023-08-09 14:30:00|7695.1|7693.3|7689.6|7687.8|7704.6|7702.8|7688.9|7687.1|0
1691591700000|2023-08-09 14:35:00|7689.7|7687.9|7685.8|7684|7694.7|7692.9|7680.5|7678.7|0
1691592000000|2023-08-09 14:40:00|7685.9|7684.1|7681.3|7679.5|7686.2|7684.4|7673.6|7671.8|0
1691592300000|2023-08-09 14:45:00|7682.2|7680.4|7672.4|7670.6|7685.7|7683.9|7672.4|7670.6|0
1691592600000|2023-08-09 14:50:00|7671.2|7669.4|7642|7640.2|7674.9|7673.1|7641.1|7639.3|0
1691592900000|2023-08-09 14:55:00|7641.9|7640.1|7620.6|7618.8|7645.7|7643.9|7620.6|7618.8|0
1691593200000|2023-08-09 15:00:00|7619.2|7617.4|7631|7629.2|7632.8|7631|7613.3|7611.5|0
1691593500000|2023-08-09 15:05:00|7631.6|7629.8|7623.3|7621.5|7636.4|7634.6|7622.6|7620.8|0
1691593800000|2023-08-09 15:10:00|7623.4|7621.6|7587.9|7586.1|7624.2|7622.4|7587.9|7586.1|0
1691594100000|2023-08-09 15:15:00|7587.7|7585.9|7584.7|7582.9|7594.2|7592.4|7577.8|7576|0
1691594400000|2023-08-09 15:20:00|7583.7|7581.9|7580.9|7579.1|7587.3|7585.5|7573.5|7571.7|0
1691594700000|2023-08-09 15:25:00|7580.6|7578.8|7586.8|7585|7590|7588.2|7579.6|7577.8|0
1691595000000|2023-08-09 15:30:00|7586.2|7584.4|7604.3|7602.5|7604.8|7603|7580.4|7578.6|0
1691595300000|2023-08-09 15:35:00|7603.8|7602|7604.9|7603.1|7606.6|7604.8|7600.4|7598.6|0
1691595600000|2023-08-09 15:40:00|7606.2|7604.4|7598.6|7596.8|7611.8|7610|7597.1|7595.3|0
1691595900000|2023-08-09 15:45:00|7599.3|7597.5|7596.4|7594.6|7608|7606.2|7593.7|7591.9|0
1691596200000|2023-08-09 15:50:00|7597.2|7595.4|7600.6|7598.8|7603.1|7601.3|7589.8|7588|0
1691596500000|2023-08-09 15:55:00|7600|7598.2|7604.8|7603|7608|7606.2|7595.1|7593.3|0
1691596800000|2023-08-09 16:00:00|7603.4|7601.6|7617.2|7615.4|7618.9|7617.1|7602|7600.2|0
1691597100000|2023-08-09 16:05:00|7617.1|7615.3|7619|7617.2|7624.6|7622.8|7611|7609.2|0
1691597400000|2023-08-09 16:10:00|7618.1|7616.3|7623.1|7621.3|7623.8|7622|7611.3|7609.5|0
1691597700000|2023-08-09 16:15:00|7622.9|7621.1|7621.9|7620.1|7628.9|7627.1|7619.9|7618.1|0
1691598000000|2023-08-09 16:20:00|7621.8|7620|7628.6|7626.8|7629.1|7627.3|7612.9|7611.1|0
1691598300000|2023-08-09 16:25:00|7628.9|7627.1|7634|7632.2|7640.3|7638.5|7626.3|7624.5|0
1691598600000|2023-08-09 16:30:00|7632.9|7631.1|7640.9|7639.1|7644.1|7642.3|7632.9|7631.1|0
1691598900000|2023-08-09 16:35:00|7640.8|7639|7638.4|7636.6|7642.8|7641|7635.4|7633.6|0
1691599200000|2023-08-09 16:40:00|7637.8|7636|7636.5|7634.7|7644.6|7642.8|7636.2|7634.4|0
1691599500000|2023-08-09 16:45:00|7637.5|7635.7|7641.6|7639.8|7645.5|7643.7|7630.8|7629|0
1691599800000|2023-08-09 16:50:00|7641.3|7639.5|7630.9|7629.1|7642.8|7641|7629.3|7627.5|0
1691600100000|2023-08-09 16:55:00|7631.3|7629.5|7621.6|7619.8|7633|7631.2|7620.2|7618.4|0
1691600400000|2023-08-09 17:00:00|7621|7619.2|7636.2|7634.4|7637.7|7635.9|7617.3|7615.5|0
1691600700000|2023-08-09 17:05:00|7636.4|7634.6|7644.4|7642.6|7646.3|7644.5|7635.4|7633.6|0
1691601000000|2023-08-09 17:10:00|7644.3|7642.5|7656.5|7654.7|7658.1|7656.3|7641.3|7639.5|0
1691601300000|2023-08-09 17:15:00|7656.9|7655.1|7656.8|7655|7663|7661.2|7652.3|7650.5|0
1691601600000|2023-08-09 17:20:00|7657.2|7655.4|7655.9|7654.1|7659.4|7657.6|7654.6|7652.8|0
1691601900000|2023-08-09 17:25:00|7655.8|7654|7656.6|7654.8|7660.7|7658.9|7654.4|7652.6|0
1691602200000|2023-08-09 17:30:00|7656.7|7654.9|7662.3|7660.5|7667.8|7666|7656.7|7654.9|0
1691602500000|2023-08-09 17:35:00|7663.2|7661.4|7669.1|7667.3|7669.7|7667.9|7660|7658.2|0
1691602800000|2023-08-09 17:40:00|7669.2|7667.4|7667.8|7666|7670.1|7668.3|7664.4|7662.6|0
1691603100000|2023-08-09 17:45:00|7667.2|7665.4|7659|7657.2|7670.3|7668.5|7658.8|7657|0
1691603400000|2023-08-09 17:50:00|7659.2|7657.4|7667.1|7665.3|7667.6|7665.8|7659.2|7657.4|0
1691603700000|2023-08-09 17:55:00|7667.2|7665.4|7663.5|7661.7|7669.8|7668|7659.9|7658.1|0
1691604000000|2023-08-09 18:00:00|7662.1|7660.3|7670|7668.2|7670|7668.2|7658.8|7657|0
1691604300000|2023-08-09 18:05:00|7670.6|7668.8|7673.4|7671.6|7676|7674.2|7670.6|7668.8|0
1691604600000|2023-08-09 18:10:00|7673.1|7671.3|7684.9|7683.1|7685.9|7684.1|7671.5|7669.7|0
1691604900000|2023-08-09 18:15:00|7685.1|7683.3|7689.9|7688.1|7692|7690.2|7685|7683.2|0
1691605200000|2023-08-09 18:20:00|7690|7688.2|7684.8|7683|7694|7692.2|7683.1|7681.3|0
1691605500000|2023-08-09 18:25:00|7684.3|7682.5|7690.9|7689.1|7692.9|7691.1|7683.4|7681.6|0
1691605800000|2023-08-09 18:30:00|7691.5|7689.7|7684.5|7682.7|7699.3|7697.5|7684.4|7682.6|0
1691606100000|2023-08-09 18:35:00|7685.1|7683.3|7689.9|7688.1|7691.9|7690.1|7684.8|7683|0
1691606400000|2023-08-09 18:40:00|7690|7688.2|7686.2|7684.4|7690.2|7688.4|7681.2|7679.4|0
1691606700000|2023-08-09 18:45:00|7686.6|7684.8|7688|7686.2|7689.8|7688|7682.4|7680.6|0
1691607000000|2023-08-09 18:50:00|7688.1|7686.3|7671.8|7670|7688.1|7686.3|7668.1|7666.3|0
1691607300000|2023-08-09 18:55:00|7672.5|7670.7|7672.4|7670.6|7682.8|7681|7671.6|7669.8|0
1691607600000|2023-08-09 19:00:00|7672.8|7671|7671.9|7670.1|7676|7674.2|7666.9|7665.1|0
1691607900000|2023-08-09 19:05:00|7672.2|7670.4|7650.6|7648.8|7673.4|7671.6|7650.6|7648.8|0
1691608200000|2023-08-09 19:10:00|7650.8|7649|7649.9|7648.1|7651.1|7649.3|7643|7641.2|0
1691608500000|2023-08-09 19:15:00|7648.7|7646.9|7650.4|7648.6|7651.3|7649.5|7643.7|7641.9|0
1691608800000|2023-08-09 19:20:00|7649.8|7648|7655.8|7654|7659.3|7657.5|7647|7645.2|0
1691609100000|2023-08-09 19:25:00|7656.4|7654.6|7652.6|7650.8|7662.1|7660.3|7650.8|7649|0
1691609400000|2023-08-09 19:30:00|7652.7|7650.9|7647.5|7645.7|7656.6|7654.8|7644.8|7643|0
1691609700000|2023-08-09 19:35:00|7647.7|7645.9|7639.7|7637.9|7656.5|7654.7|7639.4|7637.6|0
1691610000000|2023-08-09 19:40:00|7639.9|7638.1|7635|7633.2|7646|7644.2|7634.8|7633|0
1691610300000|2023-08-09 19:45:00|7634.5|7632.7|7623|7621.2|7634.5|7632.7|7614.7|7612.9|0
1691610600000|2023-08-09 19:50:00|7616.5|7614.7|7618.3|7616.5|7627.5|7625.7|7614.7|7612.9|0
1691610900000|2023-08-09 19:55:00|7616.2|7614.4|7607.7|7605.9|7617.5|7615.7|7603.6|7601.8|0
1691611200000|2023-08-09 20:00:00|7608.3|7605.3|7609.6|7606.6|7613|7610|7605.8|7602.8|0
1691611500000|2023-08-09 20:05:00|7609.3|7606.3|7612.2|7609.2|7613|7610|7605.9|7602.9|0
1691611800000|2023-08-09 20:10:00|7612.1|7609.1|7615.4|7612.4|7615.4|7612.4|7607.6|7604.6|0
1691612100000|2023-08-09 20:15:00|7615.2|7612.2|7610|7607|7615.3|7612.3|7609.7|7606.7|0
1691612400000|2023-08-09 20:20:00|7609.8|7606.8|7608.8|7605.8|7609.8|7606.8|7607|7604|0
1691612700000|2023-08-09 20:25:00|7608.7|7605.7|7606.1|7603.1|7609.8|7606.8|7605|7602|0
1691613000000|2023-08-09 20:30:00|7606.2|7603.2|7605.5|7602.5|7608|7605|7605.1|7602.1|0
1691613300000|2023-08-09 20:35:00|7605.6|7602.6|7605.6|7602.6|7606.9|7603.9|7605.4|7602.4|0
1691613600000|2023-08-09 20:40:00|7605.7|7602.7|7602.6|7599.6|7610.7|7607.7|7601.6|7598.6|0
1691613900000|2023-08-09 20:45:00|7602.7|7599.7|7607.7|7604.7|7608.2|7605.2|7601.9|7598.9|0
1691614200000|2023-08-09 20:50:00|7607.8|7604.8|7609.1|7606.1|7609.2|7606.2|7606.7|7603.7|0
1691614500000|2023-08-09 20:55:00|7609|7606|7608.7|7605.7|7609.4|7606.4|7606.5|7603.5|0
1691614800000|2023-08-09 21:00:00|7608.4|7605.4|7609.7|7606.7|7610|7607|7606.5|7603.5|0
1691615100000|2023-08-09 21:05:00|7609.8|7606.8|7609|7606|7611.3|7608.3|7608.2|7605.2|0
1691615400000|2023-08-09 21:10:00|7608.9|7605.9|7607.3|7604.3|7610.3|7607.3|7607.2|7604.2|0
1691615700000|2023-08-09 21:15:00|7607.2|7604.2|7605.3|7602.3|7607.8|7604.8|7605.3|7602.3|0
1691616000000|2023-08-09 21:20:00|7605.2|7602.2|7603.1|7600.1|7605.3|7602.3|7602.3|7599.3|0
1691616300000|2023-08-09 21:25:00|7604.2|7601.2|7605.5|7602.5|7606.7|7603.7|7603.5|7600.5|0
1691616600000|2023-08-09 21:30:00|7605.4|7602.4|7606.2|7603.2|7606.7|7603.7|7604|7601|0
1691616900000|2023-08-09 21:35:00|7606.3|7603.3|7605.1|7602.1|7607.7|7604.7|7604.4|7601.4|0
1691617200000|2023-08-09 21:40:00|7605.2|7602.2|7604.4|7601.4|7605.4|7602.4|7604.1|7601.1|0
1691617500000|2023-08-09 21:45:00|7604.3|7601.3|7605|7602|7605.1|7602.1|7604|7601|0
1691617800000|2023-08-09 21:50:00|7604.8|7601.8|7604.9|7601.9|7605.2|7602.2|7604.5|7601.5|0
1691618100000|2023-08-09 21:55:00|7604.8|7601.8|7604.9|7601.9|7606.4|7603.4|7604.7|7601.7|0
1691618400000|2023-08-09 22:00:00|7605.2|7602.2|7614.2|7611.2|7614.9|7611.9|7605.2|7602.2|0
1691618700000|2023-08-09 22:05:00|7614.1|7611.1|7615.2|7612.2|7617.8|7614.8|7613.5|7610.5|0
1691619000000|2023-08-09 22:10:00|7615.3|7612.3|7616.1|7613.1|7616.7|7613.7|7614.8|7611.8|0
1691619300000|2023-08-09 22:15:00|7616|7613|7616.7|7613.7|7617|7614|7615.3|7612.3|0
1691619600000|2023-08-09 22:20:00|7616.6|7613.6|7614.9|7611.9|7616.6|7613.6|7614.4|7611.4|0
1691619900000|2023-08-09 22:25:00|7614.8|7611.8|7618.5|7615.5|7619.4|7616.4|7614.6|7611.6|0
1691620200000|2023-08-09 22:30:00|7618.6|7615.6|7619.1|7616.1|7620.4|7617.4|7618.3|7615.3|0
1691620500000|2023-08-09 22:35:00|7619|7616|7620.1|7617.1|7620.8|7617.8|7618.5|7615.5|0
1691620800000|2023-08-09 22:40:00|7620.3|7617.3|7620.8|7617.8|7620.8|7617.8|7619.7|7616.7|0
1691621100000|2023-08-09 22:45:00|7620.7|7617.7|7620.9|7617.9|7621.7|7618.7|7620.5|7617.5|0
1691621400000|2023-08-09 22:50:00|7620.8|7617.8|7621|7618|7621.5|7618.5|7619.8|7616.8|0
1691621700000|2023-08-09 22:55:00|7620.4|7617.4|7620|7617|7621|7618|7620|7617|0
1691622000000|2023-08-09 23:00:00|7619.9|7616.9|7619.6|7616.6|7620.1|7617.1|7619.3|7616.3|0
1691622300000|2023-08-09 23:05:00|7619.5|7616.5|7617.8|7614.8|7619.9|7616.9|7616.9|7613.9|0
1691622600000|2023-08-09 23:10:00|7617.7|7614.7|7616.4|7613.4|7618.3|7615.3|7616|7613|0
1691622900000|2023-08-09 23:15:00|7616.5|7613.5|7614.8|7611.8|7616.8|7613.8|7614.8|7611.8|0
1691623200000|2023-08-09 23:20:00|7615.1|7612.1|7614.4|7611.4|7615.9|7612.9|7613.8|7610.8|0
1691623500000|2023-08-09 23:25:00|7614.3|7611.3|7615.3|7612.3|7616.1|7613.1|7614.1|7611.1|0
1691623800000|2023-08-09 23:30:00|7615.2|7612.2|7615|7612|7615.5|7612.5|7614.6|7611.6|0
1691624100000|2023-08-09 23:35:00|7614.9|7611.9|7614.9|7611.9|7615.2|7612.2|7613.9|7610.9|0
1691624400000|2023-08-09 23:40:00|7615|7612|7619|7616|7620.6|7617.6|7614.8|7611.8|0
1691624700000|2023-08-09 23:45:00|7618.8|7615.8|7619.1|7616.1|7619.6|7616.6|7618.4|7615.4|0
1691625000000|2023-08-09 23:50:00|7619.2|7616.2|7619.3|7616.3|7620.4|7617.4|7619|7616|0
1691625300000|2023-08-09 23:55:00|7619.4|7616.4|7618.7|7613.7|7619.5|7616.5|7617.9|7613.7|0
1691625600000|2023-08-10 00:00:00|7618.9|7613.9|7619.8|7614.8|7620.4|7615.4|7615.3|7610.3|0
1691625900000|2023-08-10 00:05:00|7619.9|7614.9|7621.3|7616.3|7621.3|7616.3|7618.9|7613.9|0
1691626200000|2023-08-10 00:10:00|7621.2|7616.2|7619.1|7614.1|7621.2|7616.2|7619.1|7614.1|0
1691626500000|2023-08-10 00:15:00|7619.2|7614.2|7620.3|7615.3|7620.7|7615.7|7616.7|7611.7|0
1691626800000|2023-08-10 00:20:00|7620.4|7615.4|7621.2|7616.2|7625.1|7620.1|7619.8|7614.8|0
1691627100000|2023-08-10 00:25:00|7621.3|7616.3|7621.4|7616.4|7623.1|7618.1|7621.2|7616.2|0
1691627400000|2023-08-10 00:30:00|7621.5|7616.5|7621.4|7616.4|7622.3|7617.3|7619.7|7614.7|0
1691627700000|2023-08-10 00:35:00|7621.6|7616.6|7622.6|7617.6|7623.5|7618.5|7619.9|7614.9|0
1691628000000|2023-08-10 00:40:00|7622.4|7617.4|7622.4|7617.4|7623.9|7618.9|7621.9|7616.9|0
1691628300000|2023-08-10 00:45:00|7622.5|7617.5|7624.9|7619.9|7626.3|7621.3|7622.4|7617.4|0
1691628600000|2023-08-10 00:50:00|7625|7620|7625.3|7620.3|7626.1|7621.1|7624|7619|0
1691628900000|2023-08-10 00:55:00|7625.5|7620.5|7627|7622|7627.5|7622.5|7625.4|7620.4|0
1691629200000|2023-08-10 01:00:00|7626.9|7621.9|7624.8|7619.8|7627.3|7622.3|7624.1|7619.1|0
1691629500000|2023-08-10 01:05:00|7624.7|7619.7|7624.8|7619.8|7625.5|7620.5|7623.3|7618.3|0
1691629800000|2023-08-10 01:10:00|7624.6|7619.6|7623.9|7618.9|7624.9|7619.9|7622.1|7617.1|0
1691630100000|2023-08-10 01:15:00|7623.8|7618.8|7625.1|7620.1|7626.7|7621.7|7622.3|7617.3|0
1691630400000|2023-08-10 01:20:00|7625.3|7620.3|7624.4|7619.4|7625.6|7620.6|7622.9|7617.9|0
1691630700000|2023-08-10 01:25:00|7624.1|7619.1|7626.1|7621.1|7626.1|7621.1|7623.7|7618.7|0
1691631000000|2023-08-10 01:30:00|7626|7621|7626.3|7621.3|7626.7|7621.7|7624.7|7619.7|0
1691631300000|2023-08-10 01:35:00|7626.1|7621.1|7621.3|7616.3|7627.7|7622.7|7620.4|7615.4|0
1691631600000|2023-08-10 01:40:00|7621.4|7616.4|7618.1|7613.1|7622.4|7617.4|7616.2|7611.2|0
1691631900000|2023-08-10 01:45:00|7618.2|7613.2|7618.4|7613.4|7621.8|7616.8|7617.6|7612.6|0
1691632200000|2023-08-10 01:50:00|7618.3|7613.3|7615.8|7610.8|7618.9|7613.9|7614.5|7609.5|0
1691632500000|2023-08-10 01:55:00|7615.7|7610.7|7617|7612|7618|7613|7615.4|7610.4|0
1691632800000|2023-08-10 02:00:00|7616.8|7611.8|7619.1|7614.1|7619.2|7614.2|7615.4|7610.4|0
1691633100000|2023-08-10 02:05:00|7619.3|7614.3|7622.4|7617.4|7623.4|7618.4|7619.3|7614.3|0
1691633400000|2023-08-10 02:10:00|7622.3|7617.3|7626.8|7621.8|7627.1|7622.1|7620.8|7615.8|0
1691633700000|2023-08-10 02:15:00|7626.9|7621.9|7625.2|7620.2|7628.1|7623.1|7625|7620|0
1691634000000|2023-08-10 02:20:00|7625.3|7620.3|7625.5|7620.5|7626.6|7621.6|7624.6|7619.6|0
1691634300000|2023-08-10 02:25:00|7625.4|7620.4|7631|7626|7631.5|7626.5|7624.6|7619.6|0
1691634600000|2023-08-10 02:30:00|7631.1|7626.1|7629.1|7624.1|7631.3|7626.3|7628.4|7623.4|0
1691634900000|2023-08-10 02:35:00|7629.2|7624.2|7628.4|7623.4|7629.3|7624.3|7627.8|7622.8|0
1691635200000|2023-08-10 02:40:00|7628.2|7623.2|7626.4|7621.4|7628.4|7623.4|7626|7621|0
1691635500000|2023-08-10 02:45:00|7626.9|7621.9|7627|7622|7628.2|7623.2|7625.3|7620.3|0
1691635800000|2023-08-10 02:50:00|7626.8|7621.8|7627.3|7622.3|7628|7623|7626.4|7621.4|0
1691636100000|2023-08-10 02:55:00|7627.2|7622.2|7627.7|7622.7|7628.7|7623.7|7625.9|7620.9|0
1691636400000|2023-08-10 03:00:00|7627.8|7622.8|7629.4|7624.4|7630.7|7625.7|7627.8|7622.8|0
1691636700000|2023-08-10 03:05:00|7629.3|7624.3|7628.5|7623.5|7630|7625|7627.4|7622.4|0
1691637000000|2023-08-10 03:10:00|7628.6|7623.6|7629.1|7624.1|7630.1|7625.1|7628.4|7623.4|0
1691637300000|2023-08-10 03:15:00|7629.3|7624.3|7630.6|7625.6|7630.8|7625.8|7628.6|7623.6|0
1691637600000|2023-08-10 03:20:00|7630.4|7625.4|7630.2|7625.2|7630.8|7625.8|7629.4|7624.4|0
1691637900000|2023-08-10 03:25:00|7630.3|7625.3|7630.2|7625.2|7630.5|7625.5|7628.9|7623.9|0
1691638200000|2023-08-10 03:30:00|7630.3|7625.3|7630.3|7625.3|7631.3|7626.3|7628.9|7623.9|0
1691638500000|2023-08-10 03:35:00|7630.4|7625.4|7629.5|7624.5|7630.7|7625.7|7628.9|7623.9|0
1691638800000|2023-08-10 03:40:00|7629.6|7624.6|7630.3|7625.3|7630.4|7625.4|7629|7624|0
1691639100000|2023-08-10 03:45:00|7630.4|7625.4|7629|7624|7630.6|7625.6|7628.7|7623.7|0
1691639400000|2023-08-10 03:50:00|7628.8|7623.8|7629.4|7624.4|7630|7625|7628.5|7623.5|0
1691639700000|2023-08-10 03:55:00|7629.5|7624.5|7629.5|7624.5|7630|7625|7629|7624|0
1691640000000|2023-08-10 04:00:00|7629.7|7624.7|7631.7|7626.7|7632.4|7627.4|7629.6|7624.6|0
1691640300000|2023-08-10 04:05:00|7631.6|7626.6|7633.6|7628.6|7633.7|7628.7|7631.3|7626.3|0
1691640600000|2023-08-10 04:10:00|7633.5|7628.5|7632.3|7627.3|7633.6|7628.6|7632.2|7627.2|0
1691640900000|2023-08-10 04:15:00|7632.2|7627.2|7631.9|7626.9|7632.5|7627.5|7631.4|7626.4|0
1691641200000|2023-08-10 04:20:00|7632|7627|7631.4|7626.4|7632|7627|7631.1|7626.1|0
1691641500000|2023-08-10 04:25:00|7631.3|7626.3|7629.7|7624.7|7631.3|7626.3|7629.6|7624.6|0
1691641800000|2023-08-10 04:30:00|7629.8|7624.8|7629.7|7624.7|7630.6|7625.6|7629.4|7624.4|0
1691642100000|2023-08-10 04:35:00|7629.8|7624.8|7628.5|7623.5|7630.4|7625.4|7628.2|7623.2|0
1691642400000|2023-08-10 04:40:00|7628.4|7623.4|7628.7|7623.7|7629.1|7624.1|7628.1|7623.1|0
1691642700000|2023-08-10 04:45:00|7628.8|7623.8|7628.4|7623.4|7629.3|7624.3|7627.8|7622.8|0
1691643000000|2023-08-10 04:50:00|7628.3|7623.3|7627.3|7622.3|7628.9|7623.9|7627.2|7622.2|0
1691643300000|2023-08-10 04:55:00|7627.4|7622.4|7626.2|7621.2|7628.2|7623.2|7626.2|7621.2|0
1691643600000|2023-08-10 05:00:00|7626.3|7621.3|7623.8|7618.8|7626.4|7621.4|7623.4|7618.4|0
1691643900000|2023-08-10 05:05:00|7623.7|7618.7|7623.5|7618.5|7624.7|7619.7|7622.2|7617.2|0
1691644200000|2023-08-10 05:10:00|7623.6|7618.6|7621.8|7616.8|7624.1|7619.1|7619.9|7614.9|0
1691644500000|2023-08-10 05:15:00|7621.9|7616.9|7623.5|7618.5|7623.6|7618.6|7620.6|7615.6|0
1691644800000|2023-08-10 05:20:00|7623.4|7618.4|7627.8|7622.8|7628.1|7623.1|7623.4|7618.4|0
1691645100000|2023-08-10 05:25:00|7627.9|7622.9|7626.7|7621.7|7628.3|7623.3|7626.4|7621.4|0
1691645400000|2023-08-10 05:30:00|7626.6|7621.6|7629|7624|7629.2|7624.2|7625.7|7620.7|0
1691645700000|2023-08-10 05:35:00|7628.9|7623.9|7629.3|7624.3|7630.7|7625.7|7628.9|7623.9|0
1691646000000|2023-08-10 05:40:00|7629.4|7624.4|7629.4|7624.4|7630.4|7625.4|7629.1|7624.1|0
1691646300000|2023-08-10 05:45:00|7629.6|7624.6|7629.3|7624.3|7630.3|7625.3|7628.6|7623.6|0
1691646600000|2023-08-10 05:50:00|7629.4|7624.4|7629.1|7624.1|7630.7|7625.7|7629.1|7624.1|0
1691646900000|2023-08-10 05:55:00|7629.2|7624.2|7630.4|7625.4|7630.5|7625.5|7628.2|7623.2|0
1691647200000|2023-08-10 06:00:00|7630.5|7625.5|7632.9|7627.9|7633.7|7628.7|7627.9|7622.9|0
1691647500000|2023-08-10 06:05:00|7632.8|7627.8|7635.2|7630.2|7636.5|7631.5|7632.6|7627.6|0
1691647800000|2023-08-10 06:10:00|7635.5|7630.5|7636.4|7631.4|7637.8|7632.8|7634.4|7629.4|0
1691648100000|2023-08-10 06:15:00|7636.5|7631.5|7635.4|7630.4|7636.7|7631.7|7634.8|7629.8|0
1691648400000|2023-08-10 06:20:00|7635.5|7630.5|7635.4|7630.4|7636.8|7631.8|7634.9|7629.9|0
1691648700000|2023-08-10 06:25:00|7635.3|7630.3|7637.2|7632.2|7637.5|7632.5|7635|7630|0
1691649000000|2023-08-10 06:30:00|7637.3|7632.3|7636.2|7631.2|7638.3|7633.3|7635.4|7630.4|0
1691649300000|2023-08-10 06:35:00|7636.3|7631.3|7636.2|7631.2|7638.2|7633.2|7635.4|7630.4|0
1691649600000|2023-08-10 06:40:00|7636.3|7631.3|7630.9|7625.9|7636.4|7631.4|7630.7|7625.7|0
1691649900000|2023-08-10 06:45:00|7631|7626|7631.8|7626.8|7633.4|7628.4|7630.7|7625.7|0
1691650200000|2023-08-10 06:50:00|7631.9|7626.9|7633.9|7628.9|7633.9|7628.9|7629.9|7624.9|0
1691650500000|2023-08-10 06:55:00|7633.8|7628.8|7631.6|7626.6|7634.9|7629.9|7631.6|7626.6|0
1691650800000|2023-08-10 07:00:00|7632|7627|7640.8|7635.8|7641.2|7636.2|7631.4|7626.4|0
1691651100000|2023-08-10 07:05:00|7640.7|7635.7|7643.2|7638.2|7644.2|7639.2|7640.3|7635.3|0
1691651400000|2023-08-10 07:10:00|7643.1|7638.1|7647.1|7642.1|7648.7|7643.7|7643.1|7638.1|0
1691651700000|2023-08-10 07:15:00|7646.8|7641.8|7652.6|7647.6|7652.8|7647.8|7645.1|7640.1|0
1691652000000|2023-08-10 07:20:00|7652.7|7647.7|7652.2|7647.2|7655.2|7650.2|7651.2|7646.2|0
1691652300000|2023-08-10 07:25:00|7652.1|7647.1|7653.1|7648.1|7656.9|7651.9|7651.1|7646.1|0
1691652600000|2023-08-10 07:30:00|7653|7648|7655.7|7650.7|7656.6|7651.6|7652.2|7647.2|0
1691652900000|2023-08-10 07:35:00|7655.8|7650.8|7649.5|7644.5|7657.3|7652.3|7649.5|7644.5|0
1691653200000|2023-08-10 07:40:00|7649.6|7644.6|7651.4|7646.4|7652.8|7647.8|7647.4|7642.4|0
1691653500000|2023-08-10 07:45:00|7651.3|7646.3|7650.5|7645.5|7654.8|7649.8|7649.4|7644.4|0
1691653800000|2023-08-10 07:50:00|7650.7|7645.7|7650.9|7645.9|7654.7|7649.7|7650.7|7645.7|0
1691654100000|2023-08-10 07:55:00|7650.7|7645.7|7649.7|7644.7|7652.4|7647.4|7648.9|7643.9|0
1691654400000|2023-08-10 08:00:00|7649.6|7644.6|7662.9|7659.9|7671.5|7668.5|7649|7644|0
1691654700000|2023-08-10 08:05:00|7662.7|7659.7|7655|7652|7662.9|7659.9|7652.8|7649.8|0
1691655000000|2023-08-10 08:10:00|7654.9|7651.9|7649.4|7646.4|7654.9|7651.9|7647.1|7644.1|0
1691655300000|2023-08-10 08:15:00|7649.3|7646.3|7650.6|7647.6|7652.5|7649.5|7647.8|7644.8|0
1691655600000|2023-08-10 08:20:00|7650.2|7647.2|7651.4|7648.4|7652.6|7649.6|7650.1|7647.1|0
1691655900000|2023-08-10 08:25:00|7651.3|7648.3|7651.1|7648.1|7652.2|7649.2|7650.5|7647.5|0
1691656200000|2023-08-10 08:30:00|7651.2|7648.2|7652.6|7649.6|7652.6|7649.6|7650.4|7647.4|0
1691656500000|2023-08-10 08:35:00|7652.5|7649.5|7657.9|7654.9|7658|7655|7652.2|7649.2|0
1691656800000|2023-08-10 08:40:00|7658|7655|7658.3|7655.3|7660|7657|7656.7|7653.7|0
1691657100000|2023-08-10 08:45:00|7658.1|7655.1|7660.4|7657.4|7660.5|7657.5|7656.8|7653.8|0
1691657400000|2023-08-10 08:50:00|7660.3|7657.3|7663.8|7660.8|7666.7|7663.7|7660.2|7657.2|0
1691657700000|2023-08-10 08:55:00|7663.9|7660.9|7661.6|7658.6|7665.2|7662.2|7661.5|7658.5|0
1691658000000|2023-08-10 09:00:00|7661.2|7658.2|7656|7653|7661.2|7658.2|7654.9|7651.9|0
1691658300000|2023-08-10 09:05:00|7655.7|7652.7|7657.2|7654.2|7657.8|7654.8|7655.7|7652.7|0
1691658600000|2023-08-10 09:10:00|7657|7654|7658.8|7655.8|7658.9|7655.9|7656.5|7653.5|0
1691658900000|2023-08-10 09:15:00|7658.7|7655.7|7659.9|7656.9|7661.8|7658.8|7658.7|7655.7|0
1691659200000|2023-08-10 09:20:00|7660.2|7657.2|7658.2|7655.2|7660.5|7657.5|7658.2|7655.2|0
1691659500000|2023-08-10 09:25:00|7658.3|7655.3|7656.1|7653.1|7658.3|7655.3|7655.1|7652.1|0
1691659800000|2023-08-10 09:30:00|7656.2|7653.2|7654.7|7651.7|7656.4|7653.4|7654.4|7651.4|0
1691660100000|2023-08-10 09:35:00|7654.6|7651.6|7655.9|7652.9|7656.2|7653.2|7654.6|7651.6|0
1691660400000|2023-08-10 09:40:00|7655.5|7652.5|7655.3|7652.3|7656.4|7653.4|7654.6|7651.6|0
1691660700000|2023-08-10 09:45:00|7655.2|7652.2|7655.6|7652.6|7656.5|7653.5|7654.7|7651.7|0
1691661000000|2023-08-10 09:50:00|7655.7|7652.7|7657.8|7654.8|7657.8|7654.8|7655.7|7652.7|0
1691661300000|2023-08-10 09:55:00|7657.4|7654.4|7657.6|7654.6|7657.7|7654.7|7656.6|7653.6|0
1691661600000|2023-08-10 10:00:00|7657.7|7654.7|7647.6|7644.6|7657.7|7654.7|7646.6|7643.6|0
1691661900000|2023-08-10 10:05:00|7647.4|7644.4|7638.8|7635.8|7647.4|7644.4|7637.8|7634.8|0
1691662200000|2023-08-10 10:10:00|7638.7|7635.7|7641.2|7638.2|7642|7639|7638.1|7635.1|0
1691662500000|2023-08-10 10:15:00|7641.6|7638.6|7646.4|7643.4|7648.6|7645.6|7641.6|7638.6|0
1691662800000|2023-08-10 10:20:00|7646.5|7643.5|7642.1|7639.1|7647.2|7644.2|7642|7639|0
1691663100000|2023-08-10 10:25:00|7642.3|7639.3|7642.7|7639.7|7646.3|7643.3|7642.3|7639.3|0
1691663400000|2023-08-10 10:30:00|7642.6|7639.6|7644.1|7641.1|7646.5|7643.5|7641.3|7638.3|0
1691663700000|2023-08-10 10:35:00|7643.9|7640.9|7646|7643|7646|7643|7643.4|7640.4|0
1691664000000|2023-08-10 10:40:00|7646.1|7643.1|7649.1|7646.1|7650.4|7647.4|7646.1|7643.1|0
1691664300000|2023-08-10 10:45:00|7649.4|7646.4|7651.8|7648.8|7653.3|7650.3|7648.8|7645.8|0
1691664600000|2023-08-10 10:50:00|7651.9|7648.9|7651|7648|7652.9|7649.9|7650.8|7647.8|0
1691664900000|2023-08-10 10:55:00|7650.9|7647.9|7650|7647|7651.2|7648.2|7648.5|7645.5|0
1691665200000|2023-08-10 11:00:00|7652.2|7649.2|7648.5|7645.5|7652.4|7649.4|7648.3|7645.3|0
1691665500000|2023-08-10 11:05:00|7648.4|7645.4|7656.5|7653.5|7656.8|7653.8|7648.4|7645.4|0
1691665800000|2023-08-10 11:10:00|7656.3|7653.3|7653|7650|7656.5|7653.5|7651.3|7648.3|0
1691666100000|2023-08-10 11:15:00|7653.7|7650.7|7652.1|7649.1|7654.2|7651.2|7652.1|7649.1|0
1691666400000|2023-08-10 11:20:00|7651.7|7648.7|7648.4|7645.4|7651.7|7648.7|7648.3|7645.3|0
1691666700000|2023-08-10 11:25:00|7648.5|7645.5|7647.6|7644.6|7649.4|7646.4|7647.1|7644.1|0
1691667000000|2023-08-10 11:30:00|7647.4|7644.4|7645.7|7642.7|7647.9|7644.9|7645.1|7642.1|0
1691667300000|2023-08-10 11:35:00|7645.8|7642.8|7644.7|7641.7|7647.4|7644.4|7644.2|7641.2|0
1691667600000|2023-08-10 11:40:00|7644.9|7641.9|7640.7|7637.7|7645.3|7642.3|7640.4|7637.4|0
1691667900000|2023-08-10 11:45:00|7640.6|7637.6|7639.6|7636.6|7640.6|7637.6|7637.7|7634.7|0
1691668200000|2023-08-10 11:50:00|7639.5|7636.5|7641.9|7638.9|7642.5|7639.5|7639.2|7636.2|0
1691668500000|2023-08-10 11:55:00|7642|7639|7639.9|7636.9|7642|7639|7639.6|7636.6|0
1691668800000|2023-08-10 12:00:00|7640.3|7637.3|7643.2|7640.2|7643.4|7640.4|7640.3|7637.3|0
1691669100000|2023-08-10 12:05:00|7643.4|7640.4|7642.2|7639.2|7644.3|7641.3|7641.7|7638.7|0
1691669400000|2023-08-10 12:10:00|7642.7|7639.7|7649.9|7646.9|7650.6|7647.6|7642.7|7639.7|0
1691669700000|2023-08-10 12:15:00|7650.6|7647.6|7654.7|7651.7|7661.4|7658.4|7649.8|7646.8|0
1691670000000|2023-08-10 12:20:00|7654.8|7651.8|7657.7|7654.7|7657.8|7654.8|7652.1|7649.1|0
1691670300000|2023-08-10 12:25:00|7657.5|7654.5|7646.6|7643.6|7657.5|7654.5|7646.6|7643.6|0
1691670600000|2023-08-10 12:30:00|7652.1|7649.1|7670.7|7667.7|7692.6|7689.6|7652.1|7649.1|0
1691670900000|2023-08-10 12:35:00|7669.2|7666.2|7660.5|7657.5|7680.6|7677.6|7660.5|7657.5|0
1691671200000|2023-08-10 12:40:00|7660.2|7657.2|7659|7656|7660.2|7657.2|7640.2|7637.2|0
1691671500000|2023-08-10 12:45:00|7658.4|7655.4|7682.5|7679.5|7686|7683|7652|7649|0
1691671800000|2023-08-10 12:50:00|7683|7680|7681.6|7678.6|7683.1|7680.1|7675.6|7672.6|0
1691672100000|2023-08-10 12:55:00|7682|7679|7683.9|7680.9|7683.9|7680.9|7674.6|7671.6|0
1691672400000|2023-08-10 13:00:00|7683.6|7680.6|7689.6|7686.6|7690.5|7687.5|7683.6|7680.6|0
1691672700000|2023-08-10 13:05:00|7689.5|7686.5|7683.7|7680.7|7694.2|7691.2|7678.4|7675.4|0
1691673000000|2023-08-10 13:10:00|7683.6|7680.6|7678.8|7675.8|7683.9|7680.9|7676.9|7673.9|0
1691673300000|2023-08-10 13:15:00|7678.7|7675.7|7682.3|7679.3|7685.9|7682.9|7678.7|7675.7|0
1691673600000|2023-08-10 13:20:00|7682|7679|7676.3|7673.3|7683.5|7680.5|7672.1|7669.1|0
1691673900000|2023-08-10 13:25:00|7672.5|7669.5|7665.5|7662.5|7673.6|7670.6|7663.4|7660.4|0
1691674200000|2023-08-10 13:30:00|7667.2|7664.2|7690.7|7688.9|7699.2|7697.4|7651.2|7649.4|0
1691674500000|2023-08-10 13:35:00|7692.9|7691.1|7712.3|7710.5|7714.6|7712.8|7684.3|7682.5|0
1691674800000|2023-08-10 13:40:00|7711.8|7710|7702.8|7701|7727|7725.2|7699.1|7697.3|0
1691675100000|2023-08-10 13:45:00|7705|7703.2|7740.2|7738.4|7745.2|7743.4|7703.3|7701.5|0
1691675400000|2023-08-10 13:50:00|7741.1|7739.3|7747.7|7745.9|7749.5|7747.7|7735.8|7734|0
1691675700000|2023-08-10 13:55:00|7748.3|7746.5|7762.8|7761|7766.5|7764.7|7741.8|7740|0
1691676000000|2023-08-10 14:00:00|7763.6|7761.8|7774.6|7772.8|7777.6|7775.8|7763.6|7761.8|0
1691676300000|2023-08-10 14:05:00|7774.7|7772.9|7761.5|7759.7|7780|7778.2|7758.9|7757.1|0
1691676600000|2023-08-10 14:10:00|7761.2|7759.4|7748|7746.2|7761.2|7759.4|7745.9|7744.1|0
1691676900000|2023-08-10 14:15:00|7748.3|7746.5|7745.6|7743.8|7762.9|7761.1|7742.6|7740.8|0
1691677200000|2023-08-10 14:20:00|7746.3|7744.5|7751.6|7749.8|7751.6|7749.8|7737.4|7735.6|0
1691677500000|2023-08-10 14:25:00|7752|7750.2|7739.2|7737.4|7752|7750.2|7733.3|7731.5|0
1691677800000|2023-08-10 14:30:00|7739.3|7737.5|7752|7750.2|7753.8|7752|7737.5|7735.7|0
1691678100000|2023-08-10 14:35:00|7752.1|7750.3|7726.3|7724.5|7758.2|7756.4|7718|7716.2|0
1691678400000|2023-08-10 14:40:00|7724.3|7722.5|7718.3|7716.5|7724.6|7722.8|7710|7708.2|0
1691678700000|2023-08-10 14:45:00|7718.2|7716.4|7711|7709.2|7718.2|7716.4|7693.1|7691.3|0
1691679000000|2023-08-10 14:50:00|7708.8|7707|7717.7|7715.9|7718.4|7716.6|7698.2|7696.4|0
1691679300000|2023-08-10 14:55:00|7717.2|7715.4|7707.1|7705.3|7728.6|7726.8|7706.6|7704.8|0
1691679600000|2023-08-10 15:00:00|7707.4|7705.6|7685.7|7683.9|7710.9|7709.1|7683.1|7681.3|0
1691679900000|2023-08-10 15:05:00|7685.5|7683.7|7684.3|7682.5|7694.6|7692.8|7670.1|7668.3|0
1691680200000|2023-08-10 15:10:00|7684.8|7683|7685.3|7683.5|7695.2|7693.4|7680.3|7678.5|0
1691680500000|2023-08-10 15:15:00|7685.7|7683.9|7677.4|7675.6|7686.8|7685|7672.3|7670.5|0
1691680800000|2023-08-10 15:20:00|7677.7|7675.9|7662.6|7660.8|7678.2|7676.4|7656.6|7654.8|0
1691681100000|2023-08-10 15:25:00|7662.2|7660.4|7675|7673.2|7676|7674.2|7662.2|7660.4|0
1691681400000|2023-08-10 15:30:00|7673.6|7671.8|7684.3|7682.5|7684.3|7682.5|7661.6|7659.8|0
1691681700000|2023-08-10 15:35:00|7684.2|7682.4|7693.3|7691.5|7695.5|7693.7|7681.8|7680|0
1691682000000|2023-08-10 15:40:00|7692.7|7690.9|7669.9|7668.1|7692.7|7690.9|7664.2|7662.4|0
1691682300000|2023-08-10 15:45:00|7669.6|7667.8|7647.4|7645.6|7669.8|7668|7642.6|7640.8|0
1691682600000|2023-08-10 15:50:00|7646.7|7644.9|7633|7631.2|7647.2|7645.4|7623.3|7621.5|0
1691682900000|2023-08-10 15:55:00|7632.4|7630.6|7642.3|7640.5|7646.7|7644.9|7627.1|7625.3|0
1691683200000|2023-08-10 16:00:00|7638.8|7637|7640.3|7638.5|7643.3|7641.5|7627.2|7625.4|0
1691683500000|2023-08-10 16:05:00|7641.1|7639.3|7643.1|7641.3|7650|7648.2|7639.6|7637.8|0
1691683800000|2023-08-10 16:10:00|7642.8|7641|7643.6|7641.8|7651.8|7650|7635.1|7633.3|0
1691684100000|2023-08-10 16:15:00|7643.2|7641.4|7643.9|7642.1|7649.8|7648|7637.5|7635.7|0
1691684400000|2023-08-10 16:20:00|7643.1|7641.3|7650.4|7648.6|7657.6|7655.8|7637.5|7635.7|0
1691684700000|2023-08-10 16:25:00|7649.5|7647.7|7649.4|7647.6|7651.4|7649.6|7625.8|7624|0
1691685000000|2023-08-10 16:30:00|7648.5|7646.7|7652|7650.2|7656|7654.2|7645.6|7643.8|0
1691685300000|2023-08-10 16:35:00|7651.9|7650.1|7666.2|7664.4|7667.2|7665.4|7647.3|7645.5|0
1691685600000|2023-08-10 16:40:00|7666.8|7665|7668.9|7667.1|7669.1|7667.3|7660|7658.2|0
1691685900000|2023-08-10 16:45:00|7669.5|7667.7|7670.6|7668.8|7678.4|7676.6|7667.1|7665.3|0
1691686200000|2023-08-10 16:50:00|7670.8|7669|7647.5|7645.7|7670.8|7669|7644.8|7643|0
1691686500000|2023-08-10 16:55:00|7647.3|7645.5|7633.3|7631.5|7651.5|7649.7|7626.5|7624.7|0
1691686800000|2023-08-10 17:00:00|7633.7|7631.9|7637.5|7635.7|7641.1|7639.3|7628.6|7626.8|0
1691687100000|2023-08-10 17:05:00|7637.4|7635.6|7643.5|7641.7|7646.8|7645|7636.1|7634.3|0
1691687400000|2023-08-10 17:10:00|7644|7642.2|7642.9|7641.1|7644.4|7642.6|7634.5|7632.7|0
1691687700000|2023-08-10 17:15:00|7642.4|7640.6|7635.8|7634|7644.6|7642.8|7631.9|7630.1|0
1691688000000|2023-08-10 17:20:00|7635.6|7633.8|7625.8|7624|7635.8|7634|7614.9|7613.1|0
1691688300000|2023-08-10 17:25:00|7624.8|7623|7628.1|7626.3|7630.3|7628.5|7619.9|7618.1|0
1691688600000|2023-08-10 17:30:00|7627|7625.2|7629.5|7627.7|7630|7628.2|7618.7|7616.9|0
1691688900000|2023-08-10 17:35:00|7629.8|7628|7620.5|7618.7|7629.8|7628|7615.5|7613.7|0
1691689200000|2023-08-10 17:40:00|7620.6|7618.8|7602.6|7600.8|7621.4|7619.6|7595.5|7593.7|0
1691689500000|2023-08-10 17:45:00|7601.5|7599.7|7616.8|7615|7623.5|7621.7|7601.5|7599.7|0
1691689800000|2023-08-10 17:50:00|7616.7|7614.9|7614.9|7613.1|7627.4|7625.6|7613.4|7611.6|0
1691690100000|2023-08-10 17:55:00|7613.6|7611.8|7594.1|7592.3|7613.6|7611.8|7587.4|7585.6|0
1691690400000|2023-08-10 18:00:00|7594.3|7592.5|7611.7|7609.9|7611.9|7610.1|7593.4|7591.6|0
1691690700000|2023-08-10 18:05:00|7613.2|7611.4|7619.4|7617.6|7625.9|7624.1|7613.2|7611.4|0
1691691000000|2023-08-10 18:10:00|7619.5|7617.7|7637.8|7636|7639|7637.2|7619.4|7617.6|0
1691691300000|2023-08-10 18:15:00|7638.9|7637.1|7629.2|7627.4|7645.3|7643.5|7627|7625.2|0
1691691600000|2023-08-10 18:20:00|7629|7627.2|7637.6|7635.8|7640.9|7639.1|7626.9|7625.1|0
1691691900000|2023-08-10 18:25:00|7639.2|7637.4|7633.9|7632.1|7643|7641.2|7627.3|7625.5|0
1691692200000|2023-08-10 18:30:00|7634.3|7632.5|7627.8|7626|7640.3|7638.5|7626.6|7624.8|0
1691692500000|2023-08-10 18:35:00|7628|7626.2|7631.5|7629.7|7632.9|7631.1|7620.6|7618.8|0
1691692800000|2023-08-10 18:40:00|7631.4|7629.6|7625.9|7624.1|7632.2|7630.4|7615.8|7614|0
1691693100000|2023-08-10 18:45:00|7626|7624.2|7632.8|7631|7640.5|7638.7|7617.7|7615.9|0
1691693400000|2023-08-10 18:50:00|7632.9|7631.1|7641.8|7640|7646.3|7644.5|7628.4|7626.6|0
1691693700000|2023-08-10 18:55:00|7641.3|7639.5|7647.8|7646|7648.7|7646.9|7637.2|7635.4|0
1691694000000|2023-08-10 19:00:00|7648.2|7646.4|7635|7633.2|7648.4|7646.6|7625.4|7623.6|0
1691694300000|2023-08-10 19:05:00|7636.3|7634.5|7636.4|7634.6|7638.1|7636.3|7628.9|7627.1|0
1691694600000|2023-08-10 19:10:00|7636.5|7634.7|7645.9|7644.1|7647.2|7645.4|7636.5|7634.7|0
1691694900000|2023-08-10 19:15:00|7646.4|7644.6|7650.3|7648.5|7652.1|7650.3|7641.2|7639.4|0
1691695200000|2023-08-10 19:20:00|7650.2|7648.4|7641|7639.2|7652.4|7650.6|7636.6|7634.8|0
1691695500000|2023-08-10 19:25:00|7640.9|7639.1|7626.7|7624.9|7640.9|7639.1|7623.5|7621.7|0
1691695800000|2023-08-10 19:30:00|7623.7|7621.9|7617.7|7615.9|7625.7|7623.9|7613.7|7611.9|0
1691696100000|2023-08-10 19:35:00|7616.4|7614.6|7621.5|7619.7|7629.1|7627.3|7615|7613.2|0
1691696400000|2023-08-10 19:40:00|7621.6|7619.8|7614.7|7612.9|7624.3|7622.5|7612.8|7611|0
1691696700000|2023-08-10 19:45:00|7614.4|7612.6|7620.5|7618.7|7633.2|7631.4|7613|7611.2|0
1691697000000|2023-08-10 19:50:00|7618.6|7616.8|7627.4|7625.6|7635.2|7633.4|7617|7615.2|0
1691697300000|2023-08-10 19:55:00|7627.6|7625.8|7625.3|7623.5|7629.7|7627.9|7621.8|7620|0
1691697600000|2023-08-10 20:00:00|7624.3|7622.5|7619.3|7616.3|7625.5|7622.5|7618.7|7615.7|0
1691697900000|2023-08-10 20:05:00|7619.4|7616.4|7624|7621|7624.2|7621.2|7619.3|7616.3|0
1691698200000|2023-08-10 20:10:00|7624.1|7621.1|7624.7|7621.7|7625.2|7622.2|7622.9|7619.9|0
1691698500000|2023-08-10 20:15:00|7624.8|7621.8|7625.6|7622.6|7626.5|7623.5|7624.8|7621.8|0
1691698800000|2023-08-10 20:20:00|7625.8|7622.8|7626.4|7623.4|7626.4|7623.4|7625.4|7622.4|0
1691699100000|2023-08-10 20:25:00|7626.6|7623.6|7627.2|7624.2|7627.3|7624.3|7626|7623|0
1691699400000|2023-08-10 20:30:00|7627.4|7624.4|7628.9|7625.9|7628.9|7625.9|7627.1|7624.1|0
1691699700000|2023-08-10 20:35:00|7629|7626|7628.5|7625.5|7629.4|7626.4|7628.5|7625.5|0
1691700000000|2023-08-10 20:40:00|7628.6|7625.6|7627.7|7624.7|7628.7|7625.7|7627.7|7624.7|0
1691700300000|2023-08-10 20:45:00|7627.8|7624.8|7627.9|7624.9|7627.9|7624.9|7627.6|7624.6|0
1691700600000|2023-08-10 20:50:00|7628|7625|7628.9|7625.9|7629|7626|7627.9|7624.9|0
1691700900000|2023-08-10 20:55:00|7629|7626|7629.1|7626.1|7629.3|7626.3|7628|7625|0
1691701200000|2023-08-10 21:00:00|7629|7626|7631.2|7628.2|7631.7|7628.7|7628.8|7625.8|0
1691701500000|2023-08-10 21:05:00|7630.9|7627.9|7631.2|7628.2|7632.3|7629.3|7630.4|7627.4|0
1691701800000|2023-08-10 21:10:00|7631.3|7628.3|7631.8|7628.8|7632.2|7629.2|7630.8|7627.8|0
1691702100000|2023-08-10 21:15:00|7631.7|7628.7|7633.6|7630.6|7634.4|7631.4|7631.6|7628.6|0
1691702400000|2023-08-10 21:20:00|7633.7|7630.7|7631.5|7628.5|7633.8|7630.8|7631.5|7628.5|0
1691702700000|2023-08-10 21:25:00|7631.6|7628.6|7633.8|7630.8|7636|7633|7631.3|7628.3|0
1691703000000|2023-08-10 21:30:00|7633.9|7630.9|7636.4|7633.4|7636.7|7633.7|7632.9|7629.9|0
1691703300000|2023-08-10 21:35:00|7636.5|7633.5|7635.8|7632.8|7637|7634|7635.6|7632.6|0
1691703600000|2023-08-10 21:40:00|7635.9|7632.9|7635.1|7632.1|7636|7633|7635|7632|0
1691703900000|2023-08-10 21:45:00|7635.3|7632.3|7635.7|7632.7|7636|7633|7635.1|7632.1|0
1691704200000|2023-08-10 21:50:00|7635.6|7632.6|7631.1|7628.1|7636.4|7633.4|7631.1|7628.1|0
1691704500000|2023-08-10 21:55:00|7631|7628|7633.2|7630.2|7633.2|7630.2|7630.6|7627.6|0
1691704800000|2023-08-10 22:00:00|7633.1|7630.1|7635.2|7632.2|7635.3|7632.3|7632.7|7629.7|0
1691705100000|2023-08-10 22:05:00|7635.1|7632.1|7634.8|7631.8|7636|7633|7634.8|7631.8|0
1691705400000|2023-08-10 22:10:00|7634.9|7631.9|7635.4|7632.4|7635.6|7632.6|7634.8|7631.8|0
1691705700000|2023-08-10 22:15:00|7635.7|7632.7|7635.9|7632.9|7636.7|7633.7|7635.7|7632.7|0
1691706000000|2023-08-10 22:20:00|7635.8|7632.8|7635.6|7632.6|7636|7633|7635.4|7632.4|0
1691706300000|2023-08-10 22:25:00|7635.7|7632.7|7639.7|7636.7|7640.1|7637.1|7635.6|7632.6|0
1691706600000|2023-08-10 22:30:00|7639.8|7636.8|7639|7636|7640.9|7637.9|7638.6|7635.6|0
1691706900000|2023-08-10 22:35:00|7639.1|7636.1|7639.6|7636.6|7640.1|7637.1|7638.9|7635.9|0
1691707200000|2023-08-10 22:40:00|7639.4|7636.4|7638.8|7635.8|7639.5|7636.5|7638.3|7635.3|0
1691707500000|2023-08-10 22:45:00|7638.7|7635.7|7639.3|7636.3|7639.6|7636.6|7638.5|7635.5|0
1691707800000|2023-08-10 22:50:00|7639.4|7636.4|7639.5|7636.5|7639.7|7636.7|7639|7636|0
1691708100000|2023-08-10 22:55:00|7639.3|7636.3|7639.6|7636.6|7639.6|7636.6|7639.1|7636.1|0
1691708400000|2023-08-10 23:00:00|7639|7636|7638.6|7635.6|7639.5|7636.5|7638.5|7635.5|0
1691708700000|2023-08-10 23:05:00|7638.7|7635.7|7638.9|7635.9|7639.5|7636.5|7638.7|7635.7|0
1691709000000|2023-08-10 23:10:00|7638.8|7635.8|7639|7636|7639.2|7636.2|7638.3|7635.3|0
1691709300000|2023-08-10 23:15:00|7638.9|7635.9|7639.6|7636.6|7639.7|7636.7|7638.8|7635.8|0
1691709600000|2023-08-10 23:20:00|7639.7|7636.7|7639.3|7636.3|7640.1|7637.1|7639.3|7636.3|0
1691709900000|2023-08-10 23:25:00|7639.2|7636.2|7640.7|7637.7|7640.9|7637.9|7639.2|7636.2|0
1691710200000|2023-08-10 23:30:00|7640.9|7637.9|7642.3|7639.3|7642.5|7639.5|7640.8|7637.8|0
1691710500000|2023-08-10 23:35:00|7642.4|7639.4|7643.3|7640.3|7643.7|7640.7|7642.3|7639.3|0
1691710800000|2023-08-10 23:40:00|7643.4|7640.4|7642.9|7639.9|7644.3|7641.3|7642.6|7639.6|0
1691711100000|2023-08-10 23:45:00|7643|7640|7642.7|7639.7|7643.6|7640.6|7642.5|7639.5|0
1691711400000|2023-08-10 23:50:00|7642.8|7639.8|7644.6|7641.6|7645.6|7642.6|7642.8|7639.8|0
1691711700000|2023-08-10 23:55:00|7644.4|7641.4|7647.6|7642.6|7647.6|7643.6|7644.1|7641.1|0
1691712000000|2023-08-11 00:00:00|7647.4|7642.4|7647.7|7642.7|7648.3|7643.3|7646.1|7641.1|0
1691712300000|2023-08-11 00:05:00|7647.9|7642.9|7647.4|7642.4|7648.1|7643.1|7646.1|7641.1|0
1691712600000|2023-08-11 00:10:00|7647.3|7642.3|7650|7645|7650|7645|7647.1|7642.1|0
1691712900000|2023-08-11 00:15:00|7649.9|7644.9|7651.9|7646.9|7652.9|7647.9|7649.1|7644.1|0
1691713200000|2023-08-11 00:20:00|7652|7647|7652.6|7647.6|7653.1|7648.1|7650.8|7645.8|0
1691713500000|2023-08-11 00:25:00|7652.8|7647.8|7654|7649|7654.1|7649.1|7651.9|7646.9|0
1691713800000|2023-08-11 00:30:00|7653.9|7648.9|7652.2|7647.2|7654.3|7649.3|7652.1|7647.1|0
1691714100000|2023-08-11 00:35:00|7652.3|7647.3|7652.5|7647.5|7653.4|7648.4|7652|7647|0
1691714400000|2023-08-11 00:40:00|7652.6|7647.6|7652.1|7647.1|7652.6|7647.6|7651|7646|0
1691714700000|2023-08-11 00:45:00|7652.2|7647.2|7658.8|7653.8|7659.3|7654.3|7652|7647|0
1691715000000|2023-08-11 00:50:00|7658.7|7653.7|7658|7653|7660.9|7655.9|7657.9|7652.9|0
1691715300000|2023-08-11 00:55:00|7657.9|7652.9|7658.5|7653.5|7658.5|7653.5|7657.4|7652.4|0
1691715600000|2023-08-11 01:00:00|7658.6|7653.6|7658.7|7653.7|7660.5|7655.5|7658.4|7653.4|0
1691715900000|2023-08-11 01:05:00|7658.6|7653.6|7657.8|7652.8|7659.8|7654.8|7657.1|7652.1|0
1691716200000|2023-08-11 01:10:00|7657.9|7652.9|7656.3|7651.3|7658.3|7653.3|7656.1|7651.1|0
1691716500000|2023-08-11 01:15:00|7656.2|7651.2|7659.3|7654.3|7659.9|7654.9|7656|7651|0
1691716800000|2023-08-11 01:20:00|7659.4|7654.4|7656.8|7651.8|7659.4|7654.4|7655.5|7650.5|0
1691717100000|2023-08-11 01:25:00|7656.7|7651.7|7656.9|7651.9|7657.9|7652.9|7656.1|7651.1|0
1691717400000|2023-08-11 01:30:00|7657.2|7652.2|7651.6|7646.6|7657.9|7652.9|7651.4|7646.4|0
1691717700000|2023-08-11 01:35:00|7651.9|7646.9|7655.4|7650.4|7656.6|7651.6|7651.6|7646.6|0
1691718000000|2023-08-11 01:40:00|7655.6|7650.6|7654.6|7649.6|7656|7651|7652.4|7647.4|0
1691718300000|2023-08-11 01:45:00|7654.5|7649.5|7656.2|7651.2|7656.3|7651.3|7651.9|7646.9|0
1691718600000|2023-08-11 01:50:00|7655.9|7650.9|7653.4|7648.4|7657.3|7652.3|7653.3|7648.3|0
1691718900000|2023-08-11 01:55:00|7653.2|7648.2|7651.3|7646.3|7654.8|7649.8|7650.2|7645.2|0
1691719200000|2023-08-11 02:00:00|7651.4|7646.4|7648.1|7643.1|7651.4|7646.4|7645.6|7640.6|0
1691719500000|2023-08-11 02:05:00|7648|7643|7648.9|7643.9|7650.1|7645.1|7646.7|7641.7|0
1691719800000|2023-08-11 02:10:00|7648.7|7643.7|7650.6|7645.6|7651.2|7646.2|7648.2|7643.2|0
1691720100000|2023-08-11 02:15:00|7650.7|7645.7|7650.5|7645.5|7651.1|7646.1|7649.4|7644.4|0
1691720400000|2023-08-11 02:20:00|7650.4|7645.4|7642.7|7637.7|7650.5|7645.5|7641.2|7636.2|0
1691720700000|2023-08-11 02:25:00|7642.6|7637.6|7641|7636|7643|7638|7639.8|7634.8|0
1691721000000|2023-08-11 02:30:00|7641.1|7636.1|7640.7|7635.7|7641.5|7636.5|7637.4|7632.4|0
1691721300000|2023-08-11 02:35:00|7640.8|7635.8|7640.8|7635.8|7641.4|7636.4|7639|7634|0
1691721600000|2023-08-11 02:40:00|7640.9|7635.9|7641.4|7636.4|7642.6|7637.6|7640.2|7635.2|0
1691721900000|2023-08-11 02:45:00|7641.2|7636.2|7641.6|7636.6|7642.6|7637.6|7641|7636|0
1691722200000|2023-08-11 02:50:00|7641.8|7636.8|7638.8|7633.8|7642|7637|7638.1|7633.1|0
1691722500000|2023-08-11 02:55:00|7638.5|7633.5|7640.8|7635.8|7642.5|7637.5|7638.4|7633.4|0
1691722800000|2023-08-11 03:00:00|7641|7636|7643.1|7638.1|7643.5|7638.5|7640.5|7635.5|0
1691723100000|2023-08-11 03:05:00|7643.2|7638.2|7643.5|7638.5|7644.3|7639.3|7643|7638|0
1691723400000|2023-08-11 03:10:00|7643.4|7638.4|7642.8|7637.8|7644.7|7639.7|7642.5|7637.5|0
1691723700000|2023-08-11 03:15:00|7642.9|7637.9|7641.9|7636.9|7643.5|7638.5|7638.6|7633.6|0
1691724000000|2023-08-11 03:20:00|7642|7637|7641.2|7636.2|7642.8|7637.8|7640.7|7635.7|0
1691724300000|2023-08-11 03:25:00|7641.1|7636.1|7644.4|7639.4|7644.6|7639.6|7640.3|7635.3|0
1691724600000|2023-08-11 03:30:00|7644.3|7639.3|7642.6|7637.6|7645.4|7640.4|7641.9|7636.9|0
1691724900000|2023-08-11 03:35:00|7642.4|7637.4|7633.5|7628.5|7642.6|7637.6|7631.7|7626.7|0
1691725200000|2023-08-11 03:40:00|7633.4|7628.4|7632|7627|7633.5|7628.5|7630.8|7625.8|0
1691725500000|2023-08-11 03:45:00|7631.9|7626.9|7632.3|7627.3|7633.2|7628.2|7631.4|7626.4|0
1691725800000|2023-08-11 03:50:00|7632.5|7627.5|7634.1|7629.1|7634.5|7629.5|7631.9|7626.9|0
1691726100000|2023-08-11 03:55:00|7634|7629|7633.6|7628.6|7635.3|7630.3|7633.6|7628.6|0
1691726400000|2023-08-11 04:00:00|7633.5|7628.5|7631.2|7626.2|7634.4|7629.4|7630.2|7625.2|0
1691726700000|2023-08-11 04:05:00|7631.1|7626.1|7632.8|7627.8|7632.8|7627.8|7630.1|7625.1|0
1691727000000|2023-08-11 04:10:00|7632.7|7627.7|7629.8|7624.8|7632.8|7627.8|7629|7624|0
1691727300000|2023-08-11 04:15:00|7629.6|7624.6|7629.6|7624.6|7630.9|7625.9|7628.7|7623.7|0
1691727600000|2023-08-11 04:20:00|7629.5|7624.5|7630.9|7625.9|7631.2|7626.2|7629|7624|0
1691727900000|2023-08-11 04:25:00|7630.8|7625.8|7631.7|7626.7|7631.9|7626.9|7630.1|7625.1|0
1691728200000|2023-08-11 04:30:00|7631.6|7626.6|7630.8|7625.8|7633|7628|7630.5|7625.5|0
1691728500000|2023-08-11 04:35:00|7630.7|7625.7|7631|7626|7631.2|7626.2|7629.3|7624.3|0
1691728800000|2023-08-11 04:40:00|7631.1|7626.1|7631.6|7626.6|7632.5|7627.5|7630.8|7625.8|0
1691729100000|2023-08-11 04:45:00|7631.7|7626.7|7630.2|7625.2|7631.8|7626.8|7629.4|7624.4|0
1691729400000|2023-08-11 04:50:00|7630.3|7625.3|7628.5|7623.5|7630.3|7625.3|7627.7|7622.7|0
1691729700000|2023-08-11 04:55:00|7628.8|7623.8|7630.3|7625.3|7630.8|7625.8|7628.6|7623.6|0
1691730000000|2023-08-11 05:00:00|7630|7625|7629.9|7624.9|7632|7627|7626.7|7621.7|0
1691730300000|2023-08-11 05:05:00|7629.8|7624.8|7628.5|7623.5|7630|7625|7626.4|7621.4|0
1691730600000|2023-08-11 05:10:00|7628.3|7623.3|7627|7622|7629.5|7624.5|7627|7622|0
1691730900000|2023-08-11 05:15:00|7627.1|7622.1|7631.1|7626.1|7631.4|7626.4|7626.6|7621.6|0
1691731200000|2023-08-11 05:20:00|7630.9|7625.9|7635.8|7630.8|7636.3|7631.3|7630.9|7625.9|0
1691731500000|2023-08-11 05:25:00|7635.7|7630.7|7635.5|7630.5|7636.1|7631.1|7633.4|7628.4|0
1691731800000|2023-08-11 05:30:00|7635.6|7630.6|7638.6|7633.6|7638.7|7633.7|7634.2|7629.2|0
1691732100000|2023-08-11 05:35:00|7638.5|7633.5|7636.8|7631.8|7638.9|7633.9|7636.7|7631.7|0
1691732400000|2023-08-11 05:40:00|7637|7632|7636.5|7631.5|7637.9|7632.9|7636.4|7631.4|0
1691732700000|2023-08-11 05:45:00|7636.4|7631.4|7640.2|7635.2|7642.6|7637.6|7636.1|7631.1|0
1691733000000|2023-08-11 05:50:00|7640.1|7635.1|7640|7635|7641.3|7636.3|7639.4|7634.4|0
1691733300000|2023-08-11 05:55:00|7639.9|7634.9|7639.8|7634.8|7641.2|7636.2|7639|7634|0
1691733600000|2023-08-11 06:00:00|7640|7635|7633.2|7628.2|7641.3|7636.3|7632.5|7627.5|0
1691733900000|2023-08-11 06:05:00|7633.1|7628.1|7633.3|7628.3|7633.5|7628.5|7629.4|7624.4|0
1691734200000|2023-08-11 06:10:00|7633.2|7628.2|7637.5|7632.5|7638.9|7633.9|7632.8|7627.8|0
1691734500000|2023-08-11 06:15:00|7637.6|7632.6|7634.7|7629.7|7637.6|7632.6|7634.5|7629.5|0
1691734800000|2023-08-11 06:20:00|7635|7630|7634.5|7629.5|7637.3|7632.3|7633.7|7628.7|0
1691735100000|2023-08-11 06:25:00|7634.4|7629.4|7637.6|7632.6|7638.2|7633.2|7634|7629|0
1691735400000|2023-08-11 06:30:00|7637.7|7632.7|7640.6|7635.6|7641.1|7636.1|7635.8|7630.8|0
1691735700000|2023-08-11 06:35:00|7640.5|7635.5|7639.7|7634.7|7641.9|7636.9|7638.7|7633.7|0
1691736000000|2023-08-11 06:40:00|7639.8|7634.8|7638.1|7633.1|7640|7635|7635.3|7630.3|0
1691736300000|2023-08-11 06:45:00|7638.3|7633.3|7639.2|7634.2|7640.2|7635.2|7637.7|7632.7|0
1691736600000|2023-08-11 06:50:00|7639.3|7634.3|7640.5|7635.5|7640.8|7635.8|7637.9|7632.9|0
1691736900000|2023-08-11 06:55:00|7640.6|7635.6|7641.7|7636.7|7643.8|7638.8|7639|7634|0
1691737200000|2023-08-11 07:00:00|7642.1|7637.1|7641.2|7636.2|7643.7|7638.7|7635.4|7630.4|0
1691737500000|2023-08-11 07:05:00|7641.3|7636.3|7643.2|7638.2|7645.7|7640.7|7639.4|7634.4|0
1691737800000|2023-08-11 07:10:00|7643.1|7638.1|7648|7643|7648.1|7643.1|7642.5|7637.5|0
1691738100000|2023-08-11 07:15:00|7647.8|7642.8|7645.5|7640.5|7648.9|7643.9|7644.7|7639.7|0
1691738400000|2023-08-11 07:20:00|7645.4|7640.4|7647.2|7642.2|7648.5|7643.5|7642.1|7637.1|0
1691738700000|2023-08-11 07:25:00|7647.5|7642.5|7646.6|7641.6|7648.2|7643.2|7645.6|7640.6|0
1691739000000|2023-08-11 07:30:00|7646.9|7641.9|7642.1|7637.1|7648.1|7643.1|7639.2|7634.2|0
1691739300000|2023-08-11 07:35:00|7642|7637|7641.6|7636.6|7642.7|7637.7|7639.8|7634.8|0
1691739600000|2023-08-11 07:40:00|7641.7|7636.7|7642.5|7637.5|7645|7640|7640.7|7635.7|0
1691739900000|2023-08-11 07:45:00|7643|7638|7642.1|7637.1|7643.1|7638.1|7639|7634|0
1691740200000|2023-08-11 07:50:00|7642.2|7637.2|7636|7631|7642.5|7637.5|7636|7631|0
1691740500000|2023-08-11 07:55:00|7636.1|7631.1|7633.4|7628.4|7637.5|7632.5|7633.4|7628.4|0
1691740800000|2023-08-11 08:00:00|7633.5|7628.5|7625.6|7622.6|7637.4|7634.4|7624.8|7621.8|0
1691741100000|2023-08-11 08:05:00|7625.5|7622.5|7625|7622|7626.5|7623.5|7623.4|7620.4|0
1691741400000|2023-08-11 08:10:00|7624.9|7621.9|7617.8|7614.8|7624.9|7621.9|7617.6|7614.6|0
1691741700000|2023-08-11 08:15:00|7617.7|7614.7|7620.6|7617.6|7620.7|7617.7|7616|7613|0
1691742000000|2023-08-11 08:20:00|7620.8|7617.8|7612.9|7609.9|7621.5|7618.5|7611.7|7608.7|0
1691742300000|2023-08-11 08:25:00|7612.8|7609.8|7612.7|7609.7|7614.1|7611.1|7611.7|7608.7|0
1691742600000|2023-08-11 08:30:00|7612.8|7609.8|7600.9|7597.9|7612.8|7609.8|7600.9|7597.9|0
1691742900000|2023-08-11 08:35:00|7600.7|7597.7|7592.9|7589.9|7603.6|7600.6|7592.9|7589.9|0
1691743200000|2023-08-11 08:40:00|7592.5|7589.5|7591.2|7588.2|7593.4|7590.4|7590.4|7587.4|0
1691743500000|2023-08-11 08:45:00|7591.4|7588.4|7587.8|7584.8|7592.9|7589.9|7586.7|7583.7|0
1691743800000|2023-08-11 08:50:00|7587.7|7584.7|7591.8|7588.8|7591.9|7588.9|7586.9|7583.9|0
1691744100000|2023-08-11 08:55:00|7592.1|7589.1|7594.1|7591.1|7595.7|7592.7|7590.8|7587.8|0
1691744400000|2023-08-11 09:00:00|7594.3|7591.3|7594.7|7591.7|7596.4|7593.4|7593.1|7590.1|0
1691744700000|2023-08-11 09:05:00|7594.8|7591.8|7597.5|7594.5|7597.8|7594.8|7594.4|7591.4|0
1691745000000|2023-08-11 09:10:00|7597.6|7594.6|7598.5|7595.5|7599.3|7596.3|7596.4|7593.4|0
1691745300000|2023-08-11 09:15:00|7598.4|7595.4|7598|7595|7599.1|7596.1|7596.9|7593.9|0
1691745600000|2023-08-11 09:20:00|7597.9|7594.9|7598.9|7595.9|7598.9|7595.9|7596.2|7593.2|0
1691745900000|2023-08-11 09:25:00|7598.8|7595.8|7600.2|7597.2|7601|7598|7598.5|7595.5|0
1691746200000|2023-08-11 09:30:00|7600.3|7597.3|7604.1|7601.1|7605.1|7602.1|7600.2|7597.2|0
1691746500000|2023-08-11 09:35:00|7603.9|7600.9|7603.5|7600.5|7604.4|7601.4|7602.3|7599.3|0
1691746800000|2023-08-11 09:40:00|7603.2|7600.2|7605|7602|7606.3|7603.3|7603.1|7600.1|0
1691747100000|2023-08-11 09:45:00|7604.9|7601.9|7600.8|7597.8|7604.9|7601.9|7600.3|7597.3|0
1691747400000|2023-08-11 09:50:00|7600.7|7597.7|7587.2|7584.2|7602.8|7599.8|7586.8|7583.8|0
1691747700000|2023-08-11 09:55:00|7587.1|7584.1|7588.9|7585.9|7589.1|7586.1|7585.1|7582.1|0
1691748000000|2023-08-11 10:00:00|7589.4|7586.4|7588.2|7585.2|7589.4|7586.4|7587.1|7584.1|0
1691748300000|2023-08-11 10:05:00|7588.4|7585.4|7591.3|7588.3|7591.7|7588.7|7588.3|7585.3|0
1691748600000|2023-08-11 10:10:00|7591|7588|7591.8|7588.8|7592|7589|7590.2|7587.2|0
1691748900000|2023-08-11 10:15:00|7591.7|7588.7|7591.2|7588.2|7592.1|7589.1|7589.6|7586.6|0
1691749200000|2023-08-11 10:20:00|7591.3|7588.3|7590.5|7587.5|7592.1|7589.1|7589.2|7586.2|0
1691749500000|2023-08-11 10:25:00|7590|7587|7590.9|7587.9|7591.2|7588.2|7589.1|7586.1|0
1691749800000|2023-08-11 10:30:00|7591.2|7588.2|7593.3|7590.3|7593.9|7590.9|7591|7588|0
1691750100000|2023-08-11 10:35:00|7593.1|7590.1|7595.3|7592.3|7596.4|7593.4|7592.3|7589.3|0
1691750400000|2023-08-11 10:40:00|7594.5|7591.5|7595.2|7592.2|7595.9|7592.9|7593.1|7590.1|0
1691750700000|2023-08-11 10:45:00|7595.1|7592.1|7591.9|7588.9|7595.8|7592.8|7591.8|7588.8|0
1691751000000|2023-08-11 10:50:00|7594|7591|7592.8|7589.8|7594.7|7591.7|7591.7|7588.7|0
1691751300000|2023-08-11 10:55:00|7592.4|7589.4|7594.6|7591.6|7595.3|7592.3|7591.9|7588.9|0
1691751600000|2023-08-11 11:00:00|7594.8|7591.8|7611.7|7608.7|7611.7|7608.7|7594.8|7591.8|0
1691751900000|2023-08-11 11:05:00|7611.8|7608.8|7616.3|7613.3|7617.2|7614.2|7611.7|7608.7|0
1691752200000|2023-08-11 11:10:00|7616|7613|7612.4|7609.4|7616.7|7613.7|7611.5|7608.5|0
1691752500000|2023-08-11 11:15:00|7612.5|7609.5|7613.4|7610.4|7615.4|7612.4|7612.5|7609.5|0
1691752800000|2023-08-11 11:20:00|7613.5|7610.5|7612.4|7609.4|7615.1|7612.1|7612|7609|0
1691753100000|2023-08-11 11:25:00|7611.8|7608.8|7614.7|7611.7|7614.7|7611.7|7611.3|7608.3|0
1691753400000|2023-08-11 11:30:00|7614.4|7611.4|7616.4|7613.4|7616.5|7613.5|7612.7|7609.7|0
1691753700000|2023-08-11 11:35:00|7616.5|7613.5|7615.3|7612.3|7616.6|7613.6|7614.9|7611.9|0
1691754000000|2023-08-11 11:40:00|7615|7612|7611.2|7608.2|7615.1|7612.1|7610.5|7607.5|0
1691754300000|2023-08-11 11:45:00|7611.1|7608.1|7613|7610|7613.5|7610.5|7610.3|7607.3|0
1691754600000|2023-08-11 11:50:00|7613.1|7610.1|7610.7|7607.7|7614.2|7611.2|7610.7|7607.7|0
1691754900000|2023-08-11 11:55:00|7610.6|7607.6|7608.3|7605.3|7610.8|7607.8|7607.3|7604.3|0
1691755200000|2023-08-11 12:00:00|7608.2|7605.2|7609|7606|7610.9|7607.9|7606.4|7603.4|0
1691755500000|2023-08-11 12:05:00|7608.9|7605.9|7605.7|7602.7|7609.3|7606.3|7604.6|7601.6|0
1691755800000|2023-08-11 12:10:00|7605.8|7602.8|7606.9|7603.9|7607.2|7604.2|7605.5|7602.5|0
1691756100000|2023-08-11 12:15:00|7606.8|7603.8|7606.9|7603.9|7608.4|7605.4|7606.2|7603.2|0
1691756400000|2023-08-11 12:20:00|7606.8|7603.8|7609.4|7606.4|7609.4|7606.4|7606.5|7603.5|0
1691756700000|2023-08-11 12:25:00|7609.3|7606.3|7609.6|7606.6|7609.6|7606.6|7607|7604|0
1691757000000|2023-08-11 12:30:00|7605.3|7602.3|7575.8|7572.8|7606.5|7603.5|7575.8|7572.8|0
1691757300000|2023-08-11 12:35:00|7575.4|7572.4|7584.5|7581.5|7590.4|7587.4|7575.4|7572.4|0
1691757600000|2023-08-11 12:40:00|7584.4|7581.4|7584.3|7581.3|7591.3|7588.3|7582.2|7579.2|0
1691757900000|2023-08-11 12:45:00|7584.4|7581.4|7560.5|7557.5|7584.4|7581.4|7559.4|7556.4|0
1691758200000|2023-08-11 12:50:00|7560.3|7557.3|7565.6|7562.6|7568.6|7565.6|7560.1|7557.1|0
1691758500000|2023-08-11 12:55:00|7565.4|7562.4|7563.2|7560.2|7566.4|7563.4|7561.4|7558.4|0
1691758800000|2023-08-11 13:00:00|7563.3|7560.3|7568.9|7565.9|7571.6|7568.6|7560.8|7557.8|0
1691759100000|2023-08-11 13:05:00|7569.1|7566.1|7566.6|7563.6|7571.3|7568.3|7566|7563|0
1691759400000|2023-08-11 13:10:00|7566.9|7563.9|7568.8|7565.8|7569.6|7566.6|7566.9|7563.9|0
1691759700000|2023-08-11 13:15:00|7568.7|7565.7|7567.1|7564.1|7568.8|7565.8|7561.9|7558.9|0
1691760000000|2023-08-11 13:20:00|7567.2|7564.2|7562|7559|7569|7566|7561.4|7558.4|0
1691760300000|2023-08-11 13:25:00|7561.1|7558.1|7555.5|7552.5|7562.4|7559.4|7552.3|7549.3|0
1691760600000|2023-08-11 13:30:00|7556|7553|7541.8|7540|7560.8|7557.8|7530.8|7529|0
1691760900000|2023-08-11 13:35:00|7541|7539.2|7557|7555.2|7571|7569.2|7537.5|7535.7|0
1691761200000|2023-08-11 13:40:00|7556.9|7555.1|7525.9|7524.1|7562.9|7561.1|7518.4|7516.6|0
1691761500000|2023-08-11 13:45:00|7526|7524.2|7528.6|7526.8|7540.5|7538.7|7511.2|7509.4|0
1691761800000|2023-08-11 13:50:00|7530|7528.2|7523.9|7522.1|7532.9|7531.1|7516.1|7514.3|0
1691762100000|2023-08-11 13:55:00|7524|7522.2|7527.7|7525.9|7536.1|7534.3|7523.4|7521.6|0
1691762400000|2023-08-11 14:00:00|7530.3|7528.5|7558.8|7557|7564.6|7562.8|7530.3|7528.5|0
1691762700000|2023-08-11 14:05:00|7558.7|7556.9|7552.3|7550.5|7568.9|7567.1|7548.8|7547|0
1691763000000|2023-08-11 14:10:00|7552.4|7550.6|7566.1|7564.3|7568.3|7566.5|7538.2|7536.4|0
1691763300000|2023-08-11 14:15:00|7567.6|7565.8|7572.2|7570.4|7582.1|7580.3|7565.2|7563.4|0
1691763600000|2023-08-11 14:20:00|7572.6|7570.8|7587.6|7585.8|7592.2|7590.4|7572.6|7570.8|0
1691763900000|2023-08-11 14:25:00|7586.9|7585.1|7573.2|7571.4|7587.6|7585.8|7568.3|7566.5|0
1691764200000|2023-08-11 14:30:00|7573.4|7571.6|7558.3|7556.5|7580|7578.2|7558.3|7556.5|0
1691764500000|2023-08-11 14:35:00|7557.9|7556.1|7571.5|7569.7|7573.2|7571.4|7553.6|7551.8|0
1691764800000|2023-08-11 14:40:00|7571.7|7569.9|7566|7564.2|7584.9|7583.1|7563.8|7562|0
1691765100000|2023-08-11 14:45:00|7565.5|7563.7|7566.8|7565|7573.7|7571.9|7559.9|7558.1|0
1691765400000|2023-08-11 14:50:00|7566.7|7564.9|7540.2|7538.4|7566.7|7564.9|7537.9|7536.1|0
1691765700000|2023-08-11 14:55:00|7539.3|7537.5|7544.2|7542.4|7550.1|7548.3|7539.3|7537.5|0
1691766000000|2023-08-11 15:00:00|7546.2|7544.4|7550.6|7548.8|7554.4|7552.6|7545.6|7543.8|0
1691766300000|2023-08-11 15:05:00|7550|7548.2|7538.2|7536.4|7553.6|7551.8|7531.2|7529.4|0
1691766600000|2023-08-11 15:10:00|7538.3|7536.5|7525.7|7523.9|7539.1|7537.3|7521.2|7519.4|0
1691766900000|2023-08-11 15:15:00|7524.6|7522.8|7527.3|7525.5|7528.1|7526.3|7518.5|7516.7|0
1691767200000|2023-08-11 15:20:00|7526.6|7524.8|7521.4|7519.6|7534.7|7532.9|7519.8|7518|0
1691767500000|2023-08-11 15:25:00|7521.3|7519.5|7511.8|7510|7523|7521.2|7511|7509.2|0
1691767800000|2023-08-11 15:30:00|7511.6|7509.8|7496.8|7495|7517.3|7515.5|7494.7|7492.9|0
1691768100000|2023-08-11 15:35:00|7496.7|7494.9|7509.3|7507.5|7516.2|7514.4|7496|7494.2|0
1691768400000|2023-08-11 15:40:00|7509|7507.2|7511.1|7509.3|7511.8|7510|7501.5|7499.7|0
1691768700000|2023-08-11 15:45:00|7510.9|7509.1|7497.7|7495.9|7512.7|7510.9|7493.9|7492.1|0
1691769000000|2023-08-11 15:50:00|7497.9|7496.1|7501.8|7500|7502.7|7500.9|7492|7490.2|0
1691769300000|2023-08-11 15:55:00|7502|7500.2|7521.4|7519.6|7522|7520.2|7499.7|7497.9|0
1691769600000|2023-08-11 16:00:00|7521.1|7519.3|7525.2|7523.4|7526|7524.2|7517.5|7515.7|0
1691769900000|2023-08-11 16:05:00|7525.5|7523.7|7530.4|7528.6|7534.9|7533.1|7525.1|7523.3|0
1691770200000|2023-08-11 16:10:00|7531.3|7529.5|7545.8|7544|7548.5|7546.7|7529.5|7527.7|0
1691770500000|2023-08-11 16:15:00|7546.5|7544.7|7540.2|7538.4|7550.6|7548.8|7538.4|7536.6|0
1691770800000|2023-08-11 16:20:00|7539.8|7538|7536.2|7534.4|7546.1|7544.3|7535|7533.2|0
1691771100000|2023-08-11 16:25:00|7536.9|7535.1|7533.6|7531.8|7538.5|7536.7|7524.3|7522.5|0
1691771400000|2023-08-11 16:30:00|7534.4|7532.6|7538.4|7536.6|7542.3|7540.5|7534.2|7532.4|0
1691771700000|2023-08-11 16:35:00|7537.7|7535.9|7523.3|7521.5|7538.3|7536.5|7523.3|7521.5|0
1691772000000|2023-08-11 16:40:00|7522.7|7520.9|7516.6|7514.8|7527.5|7525.7|7516.6|7514.8|0
1691772300000|2023-08-11 16:45:00|7516.9|7515.1|7514|7512.2|7523.8|7522|7512.8|7511|0
1691772600000|2023-08-11 16:50:00|7513.4|7511.6|7517.6|7515.8|7519.2|7517.4|7509.3|7507.5|0
1691772900000|2023-08-11 16:55:00|7516.5|7514.7|7520.5|7518.7|7520.7|7518.9|7511.2|7509.4|0
1691773200000|2023-08-11 17:00:00|7521|7519.2|7528.2|7526.4|7530.5|7528.7|7520.4|7518.6|0
1691773500000|2023-08-11 17:05:00|7528.3|7526.5|7512.4|7510.6|7528.3|7526.5|7509.5|7507.7|0
1691773800000|2023-08-11 17:10:00|7512.2|7510.4|7513.7|7511.9|7516.9|7515.1|7510.4|7508.6|0
1691774100000|2023-08-11 17:15:00|7513.8|7512|7523.6|7521.8|7524.4|7522.6|7512.5|7510.7|0
1691774400000|2023-08-11 17:20:00|7524.7|7522.9|7527|7525.2|7530.7|7528.9|7522.3|7520.5|0
1691774700000|2023-08-11 17:25:00|7526.9|7525.1|7542.1|7540.3|7544.6|7542.8|7526.9|7525.1|0
1691775000000|2023-08-11 17:30:00|7541.8|7540|7540.7|7538.9|7545.9|7544.1|7537.6|7535.8|0
1691775300000|2023-08-11 17:35:00|7541.1|7539.3|7536.7|7534.9|7542.9|7541.1|7532.2|7530.4|0
1691775600000|2023-08-11 17:40:00|7537.1|7535.3|7525.9|7524.1|7541.2|7539.4|7521.3|7519.5|0
1691775900000|2023-08-11 17:45:00|7525.8|7524|7519.7|7517.9|7527.7|7525.9|7518.1|7516.3|0
1691776200000|2023-08-11 17:50:00|7518.9|7517.1|7522.9|7521.1|7523.1|7521.3|7514.8|7513|0
1691776500000|2023-08-11 17:55:00|7522.2|7520.4|7527.6|7525.8|7529.7|7527.9|7515.9|7514.1|0
1691776800000|2023-08-11 18:00:00|7528.2|7526.4|7534|7532.2|7538.3|7536.5|7525.7|7523.9|0
1691777100000|2023-08-11 18:05:00|7533.9|7532.1|7532.8|7531|7544.8|7543|7532|7530.2|0
1691777400000|2023-08-11 18:10:00|7533|7531.2|7534.4|7532.6|7536.7|7534.9|7530.2|7528.4|0
1691777700000|2023-08-11 18:15:00|7534.7|7532.9|7542.1|7540.3|7543.6|7541.8|7532.2|7530.4|0
1691778000000|2023-08-11 18:20:00|7542.3|7540.5|7541.2|7539.4|7543.1|7541.3|7533.2|7531.4|0
1691778300000|2023-08-11 18:25:00|7541|7539.2|7541.9|7540.1|7547.8|7546|7540|7538.2|0
1691778600000|2023-08-11 18:30:00|7541.7|7539.9|7546.3|7544.5|7557.6|7555.8|7541.7|7539.9|0
1691778900000|2023-08-11 18:35:00|7545|7543.2|7552.1|7550.3|7553.2|7551.4|7536.6|7534.8|0
1691779200000|2023-08-11 18:40:00|7552.6|7550.8|7546.5|7544.7|7554.4|7552.6|7542.9|7541.1|0
1691779500000|2023-08-11 18:45:00|7546.2|7544.4|7549.6|7547.8|7551|7549.2|7545.1|7543.3|0
1691779800000|2023-08-11 18:50:00|7549.7|7547.9|7548.7|7546.9|7552.5|7550.7|7546.3|7544.5|0
1691780100000|2023-08-11 18:55:00|7549|7547.2|7551.2|7549.4|7554.5|7552.7|7547.8|7546|0
1691780400000|2023-08-11 19:00:00|7550.5|7548.7|7544.9|7543.1|7551.3|7549.5|7538.7|7536.9|0
1691780700000|2023-08-11 19:05:00|7544.6|7542.8|7528.4|7526.6|7545.8|7544|7528.2|7526.4|0
1691781000000|2023-08-11 19:10:00|7527.6|7525.8|7531.8|7530|7533.7|7531.9|7524.8|7523|0
1691781300000|2023-08-11 19:15:00|7531.5|7529.7|7539.2|7537.4|7540.8|7539|7529.4|7527.6|0
1691781600000|2023-08-11 19:20:00|7539.5|7537.7|7542.8|7541|7544.3|7542.5|7534|7532.2|0
1691781900000|2023-08-11 19:25:00|7542.7|7540.9|7545.8|7544|7549.1|7547.3|7542.4|7540.6|0
1691782200000|2023-08-11 19:30:00|7544|7542.2|7549|7547.2|7553.5|7551.7|7543.2|7541.4|0
1691782500000|2023-08-11 19:35:00|7549.3|7547.5|7539.5|7537.7|7550.7|7548.9|7537.7|7535.9|0
1691782800000|2023-08-11 19:40:00|7539.6|7537.8|7542.4|7540.6|7543.2|7541.4|7533|7531.2|0
1691783100000|2023-08-11 19:45:00|7542.5|7540.7|7539.3|7537.5|7543.6|7541.8|7534.2|7532.4|0
1691783400000|2023-08-11 19:50:00|7535.9|7534.1|7535.5|7533.7|7540.9|7539.1|7531.5|7529.7|0
1691783700000|2023-08-11 19:55:00|7531.4|7529.6|7533.1|7531.3|7533.1|7531.3|7524.9|7523.1|0
1691784000000|2023-08-11 20:00:00|7533.7|7530.7|7533.8|7530.8|7535.3|7532.3|7529|7526|0
1691784300000|2023-08-11 20:05:00|7533.9|7530.9|7533.4|7530.4|7534.1|7531.1|7530.9|7527.9|0
1691784600000|2023-08-11 20:10:00|7533.2|7530.2|7535.6|7532.6|7535.8|7532.8|7532.7|7529.7|0
1691784900000|2023-08-11 20:15:00|7535.8|7532.8|7534.5|7531.5|7535.8|7532.8|7534.4|7531.4|0
1691785200000|2023-08-11 20:20:00|7534.4|7531.4|7535|7532|7535.1|7532.1|7534.1|7531.1|0
1691785500000|2023-08-11 20:25:00|7535.1|7532.1|7532.3|7529.3|7535.1|7532.1|7532.3|7529.3|0
1691785800000|2023-08-11 20:30:00|7532.2|7529.2|7530.9|7527.9|7532.3|7529.3|7530.8|7527.8|0
1691786100000|2023-08-11 20:35:00|7531|7528|7532.1|7529.1|7532.9|7529.9|7530.9|7527.9|0
1691786400000|2023-08-11 20:40:00|7532|7529|7529.5|7526.5|7532.1|7529.1|7529.3|7526.3|0
1691786700000|2023-08-11 20:45:00|7529.1|7526.1|7531.6|7528.6|7532.1|7529.1|7529.1|7526.1|0
1691787000000|2023-08-11 20:50:00|7531.4|7528.4|7533|7530|7533|7530|7530.7|7527.7|0
1691787300000|2023-08-11 20:55:00|7532.9|7529.9|7532.8|7529.8|7533.5|7530.5|7532.1|7529.1|0
1691964000000|2023-08-13 22:00:00|7545.9|7540.9|7545.5|7540.5|7547.2|7542.2|7544.3|7539.3|0
1691964300000|2023-08-13 22:05:00|7545.6|7540.6|7543.9|7538.9|7545.7|7540.7|7541.7|7536.7|0
1691964600000|2023-08-13 22:10:00|7544|7539|7549.3|7544.3|7549.4|7544.4|7542.7|7537.7|0
1691964900000|2023-08-13 22:15:00|7549.6|7544.6|7550.2|7545.2|7552.2|7547.2|7547.4|7542.4|0
1691965200000|2023-08-13 22:20:00|7550.4|7545.4|7555|7550|7555.7|7550.7|7550.1|7545.1|0
1691965500000|2023-08-13 22:25:00|7555.1|7550.1|7554.6|7549.6|7555.5|7550.5|7553.3|7548.3|0
1691965800000|2023-08-13 22:30:00|7554.7|7549.7|7552.7|7547.7|7555.8|7550.8|7552.3|7547.3|0
1691966100000|2023-08-13 22:35:00|7552.8|7547.8|7553|7548|7553.5|7548.5|7552.2|7547.2|0
1691966400000|2023-08-13 22:40:00|7553.1|7548.1|7552.5|7547.5|7553.1|7548.1|7551.2|7546.2|0
1691966700000|2023-08-13 22:45:00|7552.6|7547.6|7550.9|7545.9|7554|7549|7550.7|7545.7|0
1691967000000|2023-08-13 22:50:00|7550.8|7545.8|7550.6|7545.6|7551.8|7546.8|7550.5|7545.5|0
1691967300000|2023-08-13 22:55:00|7550.7|7545.7|7552.2|7547.2|7553.4|7548.4|7550.5|7545.5|0
1691967600000|2023-08-13 23:00:00|7552|7547|7548.5|7543.5|7552|7547|7548|7543|0
1691967900000|2023-08-13 23:05:00|7548.2|7543.2|7549.7|7544.7|7549.7|7544.7|7547.8|7542.8|0
1691968200000|2023-08-13 23:10:00|7549.6|7544.6|7553|7548|7554.4|7549.4|7549.4|7544.4|0
1691968500000|2023-08-13 23:15:00|7553.3|7548.3|7554.2|7549.2|7554.4|7549.4|7552.1|7547.1|0
1691968800000|2023-08-13 23:20:00|7553.9|7548.9|7552.8|7547.8|7553.9|7548.9|7551.8|7546.8|0
1691969100000|2023-08-13 23:25:00|7552.9|7547.9|7552.5|7547.5|7553|7548|7550.8|7545.8|0
1691969400000|2023-08-13 23:30:00|7552.6|7547.6|7551.4|7546.4|7553.6|7548.6|7551.3|7546.3|0
1691969700000|2023-08-13 23:35:00|7551.5|7546.5|7551.7|7546.7|7552.5|7547.5|7551.2|7546.2|0
1691970000000|2023-08-13 23:40:00|7551.6|7546.6|7552.3|7547.3|7552.9|7547.9|7551|7546|0
1691970300000|2023-08-13 23:45:00|7552.4|7547.4|7551.2|7546.2|7553.8|7548.8|7551.1|7546.1|0
1691970600000|2023-08-13 23:50:00|7551.1|7546.1|7551.3|7546.3|7551.5|7546.5|7550.1|7545.1|0
1691970900000|2023-08-13 23:55:00|7551.2|7546.2|7551.5|7546.5|7553.1|7548.1|7550.8|7545.8|0
1691971200000|2023-08-14 00:00:00|7551.8|7546.8|7548.6|7543.6|7553|7548|7547.6|7542.6|0
1691971500000|2023-08-14 00:05:00|7548.3|7543.3|7556.2|7551.2|7556.3|7551.3|7547.7|7542.7|0
1691971800000|2023-08-14 00:10:00|7556.4|7551.4|7555|7550|7556.8|7551.8|7552.8|7547.8|0
1691972100000|2023-08-14 00:15:00|7555.2|7550.2|7551.4|7546.4|7555.4|7550.4|7549.2|7544.2|0
1691972400000|2023-08-14 00:20:00|7551.5|7546.5|7553.8|7548.8|7554.5|7549.5|7551|7546|0
1691972700000|2023-08-14 00:25:00|7553.7|7548.7|7554.3|7549.3|7555.9|7550.9|7553.6|7548.6|0
1691973000000|2023-08-14 00:30:00|7554.4|7549.4|7552|7547|7555.4|7550.4|7549.9|7544.9|0
1691973300000|2023-08-14 00:35:00|7551.9|7546.9|7548.3|7543.3|7552.5|7547.5|7547.8|7542.8|0
1691973600000|2023-08-14 00:40:00|7548.4|7543.4|7544.8|7539.8|7548.5|7543.5|7543.9|7538.9|0
1691973900000|2023-08-14 00:45:00|7544.9|7539.9|7542.9|7537.9|7544.9|7539.9|7540.9|7535.9|0
1691974200000|2023-08-14 00:50:00|7543|7538|7541.8|7536.8|7543.9|7538.9|7541.5|7536.5|0
1691974500000|2023-08-14 00:55:00|7541.9|7536.9|7539|7534|7541.9|7536.9|7537.7|7532.7|0
1691974800000|2023-08-14 01:00:00|7538.5|7533.5|7537.6|7532.6|7540|7535|7535.9|7530.9|0
1691975100000|2023-08-14 01:05:00|7537.4|7532.4|7541.2|7536.2|7541.6|7536.6|7536.8|7531.8|0
1691975400000|2023-08-14 01:10:00|7541.3|7536.3|7538.7|7533.7|7541.5|7536.5|7538.6|7533.6|0
1691975700000|2023-08-14 01:15:00|7538.8|7533.8|7537.1|7532.1|7541.7|7536.7|7536.6|7531.6|0
1691976000000|2023-08-14 01:20:00|7537.3|7532.3|7528.9|7523.9|7537.8|7532.8|7522.8|7517.8|0
1691976300000|2023-08-14 01:25:00|7528.6|7523.6|7532.3|7527.3|7532.3|7527.3|7527.7|7522.7|0
1691976600000|2023-08-14 01:30:00|7532.1|7527.1|7523.6|7518.6|7532.3|7527.3|7522.4|7517.4|0
1691976900000|2023-08-14 01:35:00|7523.3|7518.3|7525.7|7520.7|7529.1|7524.1|7517.8|7512.8|0
1691977200000|2023-08-14 01:40:00|7526|7521|7532.6|7527.6|7534.1|7529.1|7525.4|7520.4|0
1691977500000|2023-08-14 01:45:00|7532.5|7527.5|7529|7524|7533.9|7528.9|7526.9|7521.9|0
1691977800000|2023-08-14 01:50:00|7529.2|7524.2|7528.7|7523.7|7535.5|7530.5|7528.2|7523.2|0
1691978100000|2023-08-14 01:55:00|7528.8|7523.8|7529.5|7524.5|7531.7|7526.7|7528.4|7523.4|0
1691978400000|2023-08-14 02:00:00|7529.6|7524.6|7524.8|7519.8|7530.5|7525.5|7524.1|7519.1|0
1691978700000|2023-08-14 02:05:00|7524.7|7519.7|7525.6|7520.6|7530.1|7525.1|7524.7|7519.7|0
1691979000000|2023-08-14 02:10:00|7525.1|7520.1|7511.8|7506.8|7526.6|7521.6|7510.7|7505.7|0
1691979300000|2023-08-14 02:15:00|7511.7|7506.7|7515.2|7510.2|7515.4|7510.4|7510.4|7505.4|0
1691979600000|2023-08-14 02:20:00|7514.8|7509.8|7512.4|7507.4|7517.4|7512.4|7511.6|7506.6|0
1691979900000|2023-08-14 02:25:00|7512.3|7507.3|7511.4|7506.4|7515|7510|7510.9|7505.9|0
1691980200000|2023-08-14 02:30:00|7511.3|7506.3|7511.5|7506.5|7513.2|7508.2|7510.6|7505.6|0
1691980500000|2023-08-14 02:35:00|7511.3|7506.3|7515.3|7510.3|7516.1|7511.1|7510.3|7505.3|0
1691980800000|2023-08-14 02:40:00|7515.2|7510.2|7507.9|7502.9|7515.7|7510.7|7505.7|7500.7|0
1691981100000|2023-08-14 02:45:00|7507.8|7502.8|7511.1|7506.1|7513|7508|7507.7|7502.7|0
1691981400000|2023-08-14 02:50:00|7511.2|7506.2|7509.2|7504.2|7512.4|7507.4|7509|7504|0
1691981700000|2023-08-14 02:55:00|7509.3|7504.3|7507.4|7502.4|7509.5|7504.5|7506.3|7501.3|0
1691982000000|2023-08-14 03:00:00|7507.3|7502.3|7506.8|7501.8|7509.9|7504.9|7503.5|7498.5|0
1691982300000|2023-08-14 03:05:00|7506.7|7501.7|7507.1|7502.1|7510.4|7505.4|7506.6|7501.6|0
1691982600000|2023-08-14 03:10:00|7507.2|7502.2|7505.3|7500.3|7508.1|7503.1|7503.9|7498.9|0
1691982900000|2023-08-14 03:15:00|7505.1|7500.1|7509.8|7504.8|7510.3|7505.3|7504.9|7499.9|0
1691983200000|2023-08-14 03:20:00|7510|7505|7504.9|7499.9|7510.7|7505.7|7504.4|7499.4|0
1691983500000|2023-08-14 03:25:00|7504.8|7499.8|7509.4|7504.4|7511.3|7506.3|7504.8|7499.8|0
1691983800000|2023-08-14 03:30:00|7509.1|7504.1|7508.5|7503.5|7511.2|7506.2|7507.5|7502.5|0
1691984100000|2023-08-14 03:35:00|7508.4|7503.4|7509.1|7504.1|7509.6|7504.6|7506.9|7501.9|0
1691984400000|2023-08-14 03:40:00|7509|7504|7508.9|7503.9|7511.2|7506.2|7508.1|7503.1|0
1691984700000|2023-08-14 03:45:00|7508.6|7503.6|7509.6|7504.6|7511.2|7506.2|7508.4|7503.4|0
1691985000000|2023-08-14 03:50:00|7509.5|7504.5|7500.4|7495.4|7510|7505|7494.5|7489.5|0
1691985300000|2023-08-14 03:55:00|7500.5|7495.5|7508.2|7503.2|7508.7|7503.7|7499.9|7494.9|0
1691985600000|2023-08-14 04:00:00|7508|7503|7509.3|7504.3|7510|7505|7504.9|7499.9|0
1691985900000|2023-08-14 04:05:00|7509.1|7504.1|7507.9|7502.9|7509.8|7504.8|7507.3|7502.3|0
1691986200000|2023-08-14 04:10:00|7508|7503|7511.3|7506.3|7511.6|7506.6|7507.9|7502.9|0
1691986500000|2023-08-14 04:15:00|7511.5|7506.5|7513.6|7508.6|7513.7|7508.7|7507.9|7502.9|0
1691986800000|2023-08-14 04:20:00|7513.4|7508.4|7513.4|7508.4|7514.6|7509.6|7512|7507|0
1691987100000|2023-08-14 04:25:00|7513.3|7508.3|7514.1|7509.1|7515.2|7510.2|7512.1|7507.1|0
1691987400000|2023-08-14 04:30:00|7513.9|7508.9|7514|7509|7515.5|7510.5|7513.3|7508.3|0
1691987700000|2023-08-14 04:35:00|7514.1|7509.1|7514.9|7509.9|7515.9|7510.9|7514|7509|0
1691988000000|2023-08-14 04:40:00|7515|7510|7514.8|7509.8|7516|7511|7514|7509|0
1691988300000|2023-08-14 04:45:00|7514.7|7509.7|7516.9|7511.9|7517.1|7512.1|7514.6|7509.6|0
1691988600000|2023-08-14 04:50:00|7517|7512|7515.2|7510.2|7518.5|7513.5|7515|7510|0
1691988900000|2023-08-14 04:55:00|7515.3|7510.3|7508|7503|7515.6|7510.6|7507.4|7502.4|0
1691989200000|2023-08-14 05:00:00|7507.6|7502.6|7512.7|7507.7|7513.1|7508.1|7507.6|7502.6|0
1691989500000|2023-08-14 05:05:00|7512.6|7507.6|7511.3|7506.3|7513.1|7508.1|7510.7|7505.7|0
1691989800000|2023-08-14 05:10:00|7511.4|7506.4|7515.2|7510.2|7516.3|7511.3|7511.4|7506.4|0
1691990100000|2023-08-14 05:15:00|7515.1|7510.1|7514.1|7509.1|7515.4|7510.4|7512.3|7507.3|0
1691990400000|2023-08-14 05:20:00|7514|7509|7515.6|7510.6|7518.3|7513.3|7513.9|7508.9|0
1691990700000|2023-08-14 05:25:00|7515.8|7510.8|7518.3|7513.3|7518.5|7513.5|7514.8|7509.8|0
1691991000000|2023-08-14 05:30:00|7518.6|7513.6|7516.6|7511.6|7518.6|7513.6|7515.7|7510.7|0
1691991300000|2023-08-14 05:35:00|7516.5|7511.5|7519.4|7514.4|7520.5|7515.5|7516.1|7511.1|0
1691991600000|2023-08-14 05:40:00|7519.2|7514.2|7520.6|7515.6|7523.2|7518.2|7518.9|7513.9|0
1691991900000|2023-08-14 05:45:00|7521.1|7516.1|7521.3|7516.3|7521.9|7516.9|7518.9|7513.9|0
1691992200000|2023-08-14 05:50:00|7521.1|7516.1|7516|7511|7524.3|7519.3|7515.9|7510.9|0
1691992500000|2023-08-14 05:55:00|7516.1|7511.1|7517.8|7512.8|7518.7|7513.7|7515.1|7510.1|0
1691992800000|2023-08-14 06:00:00|7517.1|7512.1|7514.4|7509.4|7519.9|7514.9|7514.4|7509.4|0
1691993100000|2023-08-14 06:05:00|7514.9|7509.9|7516.1|7511.1|7517.8|7512.8|7512.2|7507.2|0
1691993400000|2023-08-14 06:10:00|7516.2|7511.2|7518.8|7513.8|7520.6|7515.6|7513.3|7508.3|0
1691993700000|2023-08-14 06:15:00|7518.9|7513.9|7520.9|7515.9|7522.6|7517.6|7518.3|7513.3|0
1691994000000|2023-08-14 06:20:00|7520.8|7515.8|7517.3|7512.3|7522.5|7517.5|7515.4|7510.4|0
1691994300000|2023-08-14 06:25:00|7517.4|7512.4|7518.3|7513.3|7520.3|7515.3|7516.9|7511.9|0
1691994600000|2023-08-14 06:30:00|7518.2|7513.2|7520.1|7515.1|7520.6|7515.6|7517|7512|0
1691994900000|2023-08-14 06:35:00|7520.2|7515.2|7517.3|7512.3|7520.3|7515.3|7516.9|7511.9|0
1691995200000|2023-08-14 06:40:00|7517.2|7512.2|7518|7513|7519.4|7514.4|7516.1|7511.1|0
1691995500000|2023-08-14 06:45:00|7517.9|7512.9|7518.8|7513.8|7519.1|7514.1|7516.3|7511.3|0
1691995800000|2023-08-14 06:50:00|7518.9|7513.9|7520.8|7515.8|7521.3|7516.3|7518.7|7513.7|0
1691996100000|2023-08-14 06:55:00|7520.9|7515.9|7521.7|7516.7|7525.7|7520.7|7519.8|7514.8|0
1691996400000|2023-08-14 07:00:00|7521.6|7516.6|7518.3|7513.3|7523.6|7518.6|7516.8|7511.8|0
1691996700000|2023-08-14 07:05:00|7518.4|7513.4|7522.1|7517.1|7524.4|7519.4|7517.4|7512.4|0
1691997000000|2023-08-14 07:10:00|7522.3|7517.3|7522.8|7517.8|7524.9|7519.9|7519.3|7514.3|0
1691997300000|2023-08-14 07:15:00|7522.7|7517.7|7527.5|7522.5|7527.9|7522.9|7521.9|7516.9|0
1691997600000|2023-08-14 07:20:00|7527.6|7522.6|7538.2|7533.2|7539.3|7534.3|7526.9|7521.9|0
1691997900000|2023-08-14 07:25:00|7538.1|7533.1|7535.7|7530.7|7540.3|7535.3|7534.9|7529.9|0
1691998200000|2023-08-14 07:30:00|7535.6|7530.6|7537.7|7532.7|7539.2|7534.2|7534.9|7529.9|0
1691998500000|2023-08-14 07:35:00|7537.5|7532.5|7534.7|7529.7|7537.8|7532.8|7534.7|7529.7|0
1691998800000|2023-08-14 07:40:00|7534.8|7529.8|7526.9|7521.9|7536.6|7531.6|7526.3|7521.3|0
1691999100000|2023-08-14 07:45:00|7526.8|7521.8|7526.5|7521.5|7528.1|7523.1|7524.2|7519.2|0
1691999400000|2023-08-14 07:50:00|7526.4|7521.4|7548.3|7543.3|7553.2|7548.2|7526.4|7521.4|0
1691999700000|2023-08-14 07:55:00|7547.9|7542.9|7575.9|7570.9|7587.9|7582.9|7547.6|7542.6|0
1692000000000|2023-08-14 08:00:00|7575.8|7570.8|7553.9|7550.9|7576.5|7571.5|7547.2|7544.2|0
1692000300000|2023-08-14 08:05:00|7553.7|7550.7|7556.4|7553.4|7558.5|7555.5|7551.7|7548.7|0
1692000600000|2023-08-14 08:10:00|7556.6|7553.6|7550.8|7547.8|7560|7557|7548.9|7545.9|0
1692000900000|2023-08-14 08:15:00|7550.9|7547.9|7549|7546|7552.5|7549.5|7548.6|7545.6|0
1692001200000|2023-08-14 08:20:00|7548.9|7545.9|7550.7|7547.7|7553.1|7550.1|7547.4|7544.4|0
1692001500000|2023-08-14 08:25:00|7550.9|7547.9|7548.6|7545.6|7550.9|7547.9|7547.9|7544.9|0
1692001800000|2023-08-14 08:30:00|7548.8|7545.8|7546|7543|7549.2|7546.2|7545.5|7542.5|0
1692002100000|2023-08-14 08:35:00|7546.1|7543.1|7552.4|7549.4|7552.6|7549.6|7545.5|7542.5|0
1692002400000|2023-08-14 08:40:00|7552.5|7549.5|7551.7|7548.7|7552.9|7549.9|7551.1|7548.1|0
1692002700000|2023-08-14 08:45:00|7551.5|7548.5|7550.9|7547.9|7552.3|7549.3|7550.9|7547.9|0
1692003000000|2023-08-14 08:50:00|7551|7548|7549.8|7546.8|7551.9|7548.9|7548|7545|0
1692003300000|2023-08-14 08:55:00|7550|7547|7545.6|7542.6|7550.2|7547.2|7545.6|7542.6|0
1692003600000|2023-08-14 09:00:00|7545.5|7542.5|7541.6|7538.6|7545.7|7542.7|7540|7537|0
1692003900000|2023-08-14 09:05:00|7541.7|7538.7|7541.8|7538.8|7544.6|7541.6|7541.5|7538.5|0
1692004200000|2023-08-14 09:10:00|7541.6|7538.6|7543.3|7540.3|7543.6|7540.6|7539.4|7536.4|0
1692004500000|2023-08-14 09:15:00|7543.2|7540.2|7544.8|7541.8|7545.5|7542.5|7542.1|7539.1|0
1692004800000|2023-08-14 09:20:00|7545|7542|7546|7543|7546|7543|7544.4|7541.4|0
1692005100000|2023-08-14 09:25:00|7545.8|7542.8|7544.8|7541.8|7546|7543|7544.2|7541.2|0
1692005400000|2023-08-14 09:30:00|7544.9|7541.9|7541.9|7538.9|7545|7542|7541.8|7538.8|0
1692005700000|2023-08-14 09:35:00|7541.8|7538.8|7542.7|7539.7|7544.4|7541.4|7541.4|7538.4|0
1692006000000|2023-08-14 09:40:00|7542.5|7539.5|7540.9|7537.9|7542.7|7539.7|7540.6|7537.6|0
1692006300000|2023-08-14 09:45:00|7540.8|7537.8|7540.6|7537.6|7541.2|7538.2|7540.5|7537.5|0
1692006600000|2023-08-14 09:50:00|7540.7|7537.7|7539.2|7536.2|7540.7|7537.7|7539.2|7536.2|0
1692006900000|2023-08-14 09:55:00|7539.3|7536.3|7541.2|7538.2|7541.7|7538.7|7539.3|7536.3|0
1692007200000|2023-08-14 10:00:00|7541.5|7538.5|7541.2|7538.2|7542|7539|7540.2|7537.2|0
1692007500000|2023-08-14 10:05:00|7541.4|7538.4|7547.6|7544.6|7548.6|7545.6|7541.4|7538.4|0
1692007800000|2023-08-14 10:10:00|7547.4|7544.4|7548.8|7545.8|7549.4|7546.4|7547.4|7544.4|0
1692008100000|2023-08-14 10:15:00|7548.5|7545.5|7548.7|7545.7|7549.7|7546.7|7548.4|7545.4|0
1692008400000|2023-08-14 10:20:00|7548.8|7545.8|7549.7|7546.7|7552.6|7549.6|7548.7|7545.7|0
1692008700000|2023-08-14 10:25:00|7549.8|7546.8|7548.5|7545.5|7549.8|7546.8|7548.3|7545.3|0
1692009000000|2023-08-14 10:30:00|7548.4|7545.4|7550.3|7547.3|7551.1|7548.1|7547.7|7544.7|0
1692009300000|2023-08-14 10:35:00|7550.2|7547.2|7551.6|7548.6|7551.7|7548.7|7550|7547|0
1692009600000|2023-08-14 10:40:00|7551.5|7548.5|7551.7|7548.7|7552.4|7549.4|7550.6|7547.6|0
1692009900000|2023-08-14 10:45:00|7551.1|7548.1|7553.5|7550.5|7553.6|7550.6|7551|7548|0
1692010200000|2023-08-14 10:50:00|7553.8|7550.8|7554.9|7551.9|7556.1|7553.1|7553.4|7550.4|0
1692010500000|2023-08-14 10:55:00|7555.1|7552.1|7554.4|7551.4|7555.9|7552.9|7553.5|7550.5|0
1692010800000|2023-08-14 11:00:00|7554.3|7551.3|7543.8|7540.8|7554.3|7551.3|7542.8|7539.8|0
1692011100000|2023-08-14 11:05:00|7543.6|7540.6|7542.4|7539.4|7543.8|7540.8|7540.1|7537.1|0
1692011400000|2023-08-14 11:10:00|7542.2|7539.2|7538.6|7535.6|7542.2|7539.2|7538.2|7535.2|0
1692011700000|2023-08-14 11:15:00|7538.4|7535.4|7540.4|7537.4|7540.8|7537.8|7537.7|7534.7|0
1692012000000|2023-08-14 11:20:00|7540.3|7537.3|7539.2|7536.2|7541|7538|7538.1|7535.1|0
1692012300000|2023-08-14 11:25:00|7539.3|7536.3|7536.4|7533.4|7540|7537|7535.9|7532.9|0
1692012600000|2023-08-14 11:30:00|7536.5|7533.5|7536.4|7533.4|7539.2|7536.2|7536.1|7533.1|0
1692012900000|2023-08-14 11:35:00|7536.3|7533.3|7532.8|7529.8|7536.3|7533.3|7532.2|7529.2|0
1692013200000|2023-08-14 11:40:00|7533|7530|7528.8|7525.8|7534.5|7531.5|7528|7525|0
1692013500000|2023-08-14 11:45:00|7529|7526|7526.2|7523.2|7529.1|7526.1|7524.9|7521.9|0
1692013800000|2023-08-14 11:50:00|7526.3|7523.3|7528.4|7525.4|7528.7|7525.7|7525.3|7522.3|0
1692014100000|2023-08-14 11:55:00|7528.3|7525.3|7528.8|7525.8|7530.5|7527.5|7528.2|7525.2|0
1692014400000|2023-08-14 12:00:00|7528.9|7525.9|7523.7|7520.7|7529.1|7526.1|7522.9|7519.9|0
1692014700000|2023-08-14 12:05:00|7523.6|7520.6|7521.3|7518.3|7523.6|7520.6|7519.6|7516.6|0
1692015000000|2023-08-14 12:10:00|7521.4|7518.4|7520.7|7517.7|7521.4|7518.4|7519.8|7516.8|0
1692015300000|2023-08-14 12:15:00|7520.6|7517.6|7510.5|7507.5|7520.6|7517.6|7510.5|7507.5|0
1692015600000|2023-08-14 12:20:00|7510.2|7507.2|7505.1|7502.1|7511.4|7508.4|7504.6|7501.6|0
1692015900000|2023-08-14 12:25:00|7505.2|7502.2|7501.7|7498.7|7506.7|7503.7|7501|7498|0
1692016200000|2023-08-14 12:30:00|7501.6|7498.6|7494.7|7491.7|7502.7|7499.7|7493.9|7490.9|0
1692016500000|2023-08-14 12:35:00|7494.6|7491.6|7496.5|7493.5|7498.7|7495.7|7494.3|7491.3|0
1692016800000|2023-08-14 12:40:00|7496.3|7493.3|7494.3|7491.3|7496.5|7493.5|7494|7491|0
1692017100000|2023-08-14 12:45:00|7494.2|7491.2|7485.4|7482.4|7494.3|7491.3|7485.1|7482.1|0
1692017400000|2023-08-14 12:50:00|7485.6|7482.6|7498.9|7495.9|7499.6|7496.6|7485.6|7482.6|0
1692017700000|2023-08-14 12:55:00|7498.8|7495.8|7498.2|7495.2|7500.4|7497.4|7497.9|7494.9|0
1692018000000|2023-08-14 13:00:00|7498.3|7495.3|7495.3|7492.3|7498.5|7495.5|7490.7|7487.7|0
1692018300000|2023-08-14 13:05:00|7495.4|7492.4|7491.8|7488.8|7495.4|7492.4|7489.5|7486.5|0
1692018600000|2023-08-14 13:10:00|7491.7|7488.7|7489.8|7486.8|7491.8|7488.8|7489|7486|0
1692018900000|2023-08-14 13:15:00|7489.6|7486.6|7486.6|7483.6|7490.9|7487.9|7485|7482|0
1692019200000|2023-08-14 13:20:00|7486.7|7483.7|7482.5|7479.5|7488.1|7485.1|7481.8|7478.8|0
1692019500000|2023-08-14 13:25:00|7480|7477|7493.2|7490.2|7495|7492|7478.9|7475.9|0
1692019800000|2023-08-14 13:30:00|7491.2|7488.2|7476.3|7474.5|7495.3|7492.3|7453.8|7452|0
1692020100000|2023-08-14 13:35:00|7476.4|7474.6|7491.6|7489.8|7495.1|7493.3|7455.1|7453.3|0
1692020400000|2023-08-14 13:40:00|7491.7|7489.9|7514.6|7512.8|7524.5|7522.7|7489.7|7487.9|0
1692020700000|2023-08-14 13:45:00|7514.5|7512.7|7511.4|7509.6|7533.4|7531.6|7497.8|7496|0
1692021000000|2023-08-14 13:50:00|7509.8|7508|7534.1|7532.3|7539.2|7537.4|7505.3|7503.5|0
1692021300000|2023-08-14 13:55:00|7534|7532.2|7531.6|7529.8|7534|7532.2|7518.6|7516.8|0
1692021600000|2023-08-14 14:00:00|7530.2|7528.4|7538.6|7536.8|7539.2|7537.4|7518.7|7516.9|0
1692021900000|2023-08-14 14:05:00|7538.7|7536.9|7544.4|7542.6|7549|7547.2|7528.8|7527|0
1692022200000|2023-08-14 14:10:00|7544.3|7542.5|7572.1|7570.3|7572.1|7570.3|7540.4|7538.6|0
1692022500000|2023-08-14 14:15:00|7572.4|7570.6|7558.2|7556.4|7574.4|7572.6|7557.5|7555.7|0
1692022800000|2023-08-14 14:20:00|7558.6|7556.8|7561.1|7559.3|7569.7|7567.9|7554.2|7552.4|0
1692023100000|2023-08-14 14:25:00|7562.4|7560.6|7554.1|7552.3|7573.9|7572.1|7549.7|7547.9|0
1692023400000|2023-08-14 14:30:00|7554.8|7553|7573.2|7571.4|7573.2|7571.4|7550.8|7549|0
1692023700000|2023-08-14 14:35:00|7572.9|7571.1|7592|7590.2|7598.7|7596.9|7571.8|7570|0
1692024000000|2023-08-14 14:40:00|7591|7589.2|7597.3|7595.5|7603.2|7601.4|7587.2|7585.4|0
1692024300000|2023-08-14 14:45:00|7599.8|7598|7610.3|7608.5|7610.3|7608.5|7596.9|7595.1|0
1692024600000|2023-08-14 14:50:00|7610.6|7608.8|7624.8|7623|7626.6|7624.8|7607.6|7605.8|0
1692024900000|2023-08-14 14:55:00|7625.5|7623.7|7616.1|7614.3|7628|7626.2|7612.3|7610.5|0
1692025200000|2023-08-14 15:00:00|7616.2|7614.4|7612.3|7610.5|7617.7|7615.9|7608.2|7606.4|0
1692025500000|2023-08-14 15:05:00|7612.5|7610.7|7601.6|7599.8|7614.8|7613|7593.2|7591.4|0
1692025800000|2023-08-14 15:10:00|7601.9|7600.1|7598.5|7596.7|7606.3|7604.5|7595.5|7593.7|0
1692026100000|2023-08-14 15:15:00|7598|7596.2|7596.7|7594.9|7606|7604.2|7594.6|7592.8|0
1692026400000|2023-08-14 15:20:00|7597.5|7595.7|7601.8|7600|7601.9|7600.1|7591.5|7589.7|0
1692026700000|2023-08-14 15:25:00|7601.7|7599.9|7611.9|7610.1|7612.8|7611|7593.1|7591.3|0
1692027000000|2023-08-14 15:30:00|7613|7611.2|7603.1|7601.3|7615.4|7613.6|7602.9|7601.1|0
1692027300000|2023-08-14 15:35:00|7602.5|7600.7|7609.4|7607.6|7610.3|7608.5|7598.4|7596.6|0
1692027600000|2023-08-14 15:40:00|7608.7|7606.9|7613.1|7611.3|7615.8|7614|7605.1|7603.3|0
1692027900000|2023-08-14 15:45:00|7613.2|7611.4|7622.7|7620.9|7627.2|7625.4|7613.2|7611.4|0
1692028200000|2023-08-14 15:50:00|7622.8|7621|7613.9|7612.1|7628.7|7626.9|7612.7|7610.9|0
1692028500000|2023-08-14 15:55:00|7614|7612.2|7605.9|7604.1|7618.1|7616.3|7603.3|7601.5|0
1692028800000|2023-08-14 16:00:00|7606.2|7604.4|7606.4|7604.6|7610|7608.2|7601.5|7599.7|0
1692029100000|2023-08-14 16:05:00|7606.3|7604.5|7608.4|7606.6|7614.3|7612.5|7605.5|7603.7|0
1692029400000|2023-08-14 16:10:00|7608.3|7606.5|7598.9|7597.1|7608.3|7606.5|7596.5|7594.7|0
1692029700000|2023-08-14 16:15:00|7598.7|7596.9|7597.6|7595.8|7599.4|7597.6|7586.1|7584.3|0
1692030000000|2023-08-14 16:20:00|7597.8|7596|7589.3|7587.5|7599|7597.2|7581.4|7579.6|0
1692030300000|2023-08-14 16:25:00|7589.2|7587.4|7593.5|7591.7|7598.5|7596.7|7586.7|7584.9|0
1692030600000|2023-08-14 16:30:00|7593.6|7591.8|7594.9|7593.1|7604.2|7602.4|7592.1|7590.3|0
1692030900000|2023-08-14 16:35:00|7595|7593.2|7597.5|7595.7|7600.2|7598.4|7588.6|7586.8|0
1692031200000|2023-08-14 16:40:00|7597.4|7595.6|7603.5|7601.7|7605|7603.2|7594.5|7592.7|0
1692031500000|2023-08-14 16:45:00|7603.8|7602|7610.5|7608.7|7611.3|7609.5|7602|7600.2|0
1692031800000|2023-08-14 16:50:00|7610.4|7608.6|7608.4|7606.6|7612.9|7611.1|7605.5|7603.7|0
1692032100000|2023-08-14 16:55:00|7608.1|7606.3|7611.8|7610|7612.2|7610.4|7605.7|7603.9|0
1692032400000|2023-08-14 17:00:00|7612.1|7610.3|7614.5|7612.7|7618.8|7617|7610.1|7608.3|0
1692032700000|2023-08-14 17:05:00|7614.7|7612.9|7624.8|7623|7625.1|7623.3|7611.7|7609.9|0
1692033000000|2023-08-14 17:10:00|7625.2|7623.4|7622.7|7620.9|7625.4|7623.6|7619|7617.2|0
1692033300000|2023-08-14 17:15:00|7622.5|7620.7|7624.7|7622.9|7628.3|7626.5|7621.4|7619.6|0
1692033600000|2023-08-14 17:20:00|7624.5|7622.7|7625.6|7623.8|7633.7|7631.9|7624.4|7622.6|0
1692033900000|2023-08-14 17:25:00|7625.9|7624.1|7624.6|7622.8|7626.1|7624.3|7620.7|7618.9|0
1692034200000|2023-08-14 17:30:00|7625.1|7623.3|7618|7616.2|7628.5|7626.7|7616.6|7614.8|0
1692034500000|2023-08-14 17:35:00|7617.9|7616.1|7626.2|7624.4|7627.8|7626|7617|7615.2|0
1692034800000|2023-08-14 17:40:00|7626.1|7624.3|7622.8|7621|7629.6|7627.8|7620.9|7619.1|0
1692035100000|2023-08-14 17:45:00|7622.7|7620.9|7617|7615.2|7623.1|7621.3|7613.3|7611.5|0
1692035400000|2023-08-14 17:50:00|7615.6|7613.8|7616.2|7614.4|7618.5|7616.7|7608.9|7607.1|0
1692035700000|2023-08-14 17:55:00|7616.1|7614.3|7620.2|7618.4|7620.6|7618.8|7611.8|7610|0
1692036000000|2023-08-14 18:00:00|7620.7|7618.9|7617|7615.2|7620.8|7619|7614.5|7612.7|0
1692036300000|2023-08-14 18:05:00|7617.1|7615.3|7606.9|7605.1|7624.6|7622.8|7606.3|7604.5|0
1692036600000|2023-08-14 18:10:00|7606.1|7604.3|7608.1|7606.3|7612.9|7611.1|7599.5|7597.7|0
1692036900000|2023-08-14 18:15:00|7607.4|7605.6|7601|7599.2|7609.2|7607.4|7598.2|7596.4|0
1692037200000|2023-08-14 18:20:00|7600.8|7599|7606.7|7604.9|7609.6|7607.8|7599.9|7598.1|0
1692037500000|2023-08-14 18:25:00|7607|7605.2|7613.2|7611.4|7614.1|7612.3|7605.2|7603.4|0
1692037800000|2023-08-14 18:30:00|7613.5|7611.7|7612.1|7610.3|7615.6|7613.8|7597.3|7595.5|0
1692038100000|2023-08-14 18:35:00|7612|7610.2|7609.8|7608|7616.3|7614.5|7607.7|7605.9|0
1692038400000|2023-08-14 18:40:00|7608.9|7607.1|7605.1|7603.3|7613.2|7611.4|7603.7|7601.9|0
1692038700000|2023-08-14 18:45:00|7605.3|7603.5|7610.3|7608.5|7610.4|7608.6|7601.4|7599.6|0
1692039000000|2023-08-14 18:50:00|7609.7|7607.9|7618.5|7616.7|7619.2|7617.4|7607|7605.2|0
1692039300000|2023-08-14 18:55:00|7618.7|7616.9|7612.5|7610.7|7619.4|7617.6|7611.3|7609.5|0
1692039600000|2023-08-14 19:00:00|7612|7610.2|7619|7617.2|7621.1|7619.3|7608.5|7606.7|0
1692039900000|2023-08-14 19:05:00|7619.2|7617.4|7616.2|7614.4|7621|7619.2|7610.3|7608.5|0
1692040200000|2023-08-14 19:10:00|7615.7|7613.9|7625.1|7623.3|7625.7|7623.9|7614.2|7612.4|0
1692040500000|2023-08-14 19:15:00|7624.9|7623.1|7625.1|7623.3|7627.8|7626|7622.2|7620.4|0
1692040800000|2023-08-14 19:20:00|7625.7|7623.9|7626.3|7624.5|7630.9|7629.1|7625.7|7623.9|0
1692041100000|2023-08-14 19:25:00|7626.9|7625.1|7625.7|7623.9|7629.4|7627.6|7622.2|7620.4|0
1692041400000|2023-08-14 19:30:00|7625.5|7623.7|7625.9|7624.1|7628.3|7626.5|7623.1|7621.3|0
1692041700000|2023-08-14 19:35:00|7625|7623.2|7632.7|7630.9|7635.5|7633.7|7624.7|7622.9|0
1692042000000|2023-08-14 19:40:00|7632.4|7630.6|7641.8|7640|7643.3|7641.5|7632.4|7630.6|0
1692042300000|2023-08-14 19:45:00|7642.2|7640.4|7639.3|7637.5|7642.5|7640.7|7636.1|7634.3|0
1692042600000|2023-08-14 19:50:00|7640|7638.2|7643.8|7642|7644.6|7642.8|7636.8|7635|0
1692042900000|2023-08-14 19:55:00|7646.3|7644.5|7662.5|7660.7|7662.5|7660.7|7644.2|7642.4|0
1692043200000|2023-08-14 20:00:00|7663.1|7660.1|7666|7663|7666.1|7663.1|7653.6|7650.6|0
1692043500000|2023-08-14 20:05:00|7665.9|7662.9|7669.7|7666.7|7670.7|7667.7|7665.7|7662.7|0
1692043800000|2023-08-14 20:10:00|7669.6|7666.6|7669.3|7666.3|7670.7|7667.7|7667.8|7664.8|0
1692044100000|2023-08-14 20:15:00|7669.4|7666.4|7669.4|7666.4|7670.5|7667.5|7668.5|7665.5|0
1692044400000|2023-08-14 20:20:00|7669.3|7666.3|7669.7|7666.7|7670|7667|7667.6|7664.6|0
1692044700000|2023-08-14 20:25:00|7669.6|7666.6|7670.4|7667.4|7671.4|7668.4|7669.3|7666.3|0
1692045000000|2023-08-14 20:30:00|7670.3|7667.3|7672.5|7669.5|7672.6|7669.6|7669.5|7666.5|0
1692045300000|2023-08-14 20:35:00|7672.6|7669.6|7670.8|7667.8|7673.4|7670.4|7670.3|7667.3|0
1692045600000|2023-08-14 20:40:00|7671|7668|7673|7670|7673|7670|7670.9|7667.9|0
1692045900000|2023-08-14 20:45:00|7672.9|7669.9|7672.4|7669.4|7673.5|7670.5|7672.4|7669.4|0
1692046200000|2023-08-14 20:50:00|7672.2|7669.2|7673.7|7670.7|7673.9|7670.9|7672.2|7669.2|0
1692046500000|2023-08-14 20:55:00|7673.8|7670.8|7675.3|7672.3|7675.8|7672.8|7673.4|7670.4|0
1692046800000|2023-08-14 21:00:00|7675.4|7672.4|7675.6|7672.6|7676.3|7673.3|7675|7672|0
1692047100000|2023-08-14 21:05:00|7675.5|7672.5|7679.1|7676.1|7679.1|7676.1|7675.5|7672.5|0
1692047400000|2023-08-14 21:10:00|7679|7676|7677.6|7674.6|7679.7|7676.7|7677.2|7674.2|0
1692047700000|2023-08-14 21:15:00|7677.5|7674.5|7678.3|7675.3|7678.6|7675.6|7676.7|7673.7|0
1692048000000|2023-08-14 21:20:00|7678.2|7675.2|7678.7|7675.7|7679.2|7676.2|7678.1|7675.1|0
1692048300000|2023-08-14 21:25:00|7678.8|7675.8|7679.2|7676.2|7679.5|7676.5|7678.7|7675.7|0
1692048600000|2023-08-14 21:30:00|7679.1|7676.1|7679.9|7676.9|7679.9|7676.9|7679|7676|0
1692048900000|2023-08-14 21:35:00|7680|7677|7678.8|7675.8|7680|7677|7678.7|7675.7|0
1692049200000|2023-08-14 21:40:00|7678.9|7675.9|7678.1|7675.1|7678.9|7675.9|7677.1|7674.1|0
1692049500000|2023-08-14 21:45:00|7678|7675|7679.3|7676.3|7679.5|7676.5|7678|7675|0
1692049800000|2023-08-14 21:50:00|7679.2|7676.2|7680.6|7677.6|7680.7|7677.7|7678.7|7675.7|0
1692050100000|2023-08-14 21:55:00|7680.5|7677.5|7680.9|7677.9|7681.3|7678.3|7680.2|7677.2|0
1692050400000|2023-08-14 22:00:00|7680.8|7677.8|7681.7|7678.7|7682|7679|7680.8|7677.8|0
1692050700000|2023-08-14 22:05:00|7681.8|7678.8|7677.7|7674.7|7681.8|7678.8|7677.3|7674.3|0
1692051000000|2023-08-14 22:10:00|7677.8|7674.8|7677.9|7674.9|7678.6|7675.6|7677.2|7674.2|0
1692051300000|2023-08-14 22:15:00|7677.8|7674.8|7678.4|7675.4|7679.2|7676.2|7677.1|7674.1|0
1692051600000|2023-08-14 22:20:00|7678.7|7675.7|7679.4|7676.4|7680.2|7677.2|7678.6|7675.6|0
1692051900000|2023-08-14 22:25:00|7679.5|7676.5|7682|7679|7683.1|7680.1|7679.5|7676.5|0
1692052200000|2023-08-14 22:30:00|7682.1|7679.1|7683.6|7680.6|7684.1|7681.1|7681.3|7678.3|0
1692052500000|2023-08-14 22:35:00|7683.5|7680.5|7684.2|7681.2|7684.2|7681.2|7683.1|7680.1|0
1692052800000|2023-08-14 22:40:00|7684.3|7681.3|7687|7684|7687.4|7684.4|7684.1|7681.1|0
1692053100000|2023-08-14 22:45:00|7686.7|7683.7|7688.6|7685.6|7689.1|7686.1|7686.6|7683.6|0
1692053400000|2023-08-14 22:50:00|7688.4|7685.4|7687.5|7684.5|7688.7|7685.7|7687.5|7684.5|0
1692053700000|2023-08-14 22:55:00|7687.3|7684.3|7688.3|7685.3|7688.3|7685.3|7686.1|7683.1|0
1692054000000|2023-08-14 23:00:00|7688.4|7685.4|7687.9|7684.9|7688.9|7685.9|7687.3|7684.3|0
1692054300000|2023-08-14 23:05:00|7687.7|7684.7|7688.5|7685.5|7688.5|7685.5|7687.5|7684.5|0
1692054600000|2023-08-14 23:10:00|7688.4|7685.4|7688.6|7685.6|7689.4|7686.4|7687.9|7684.9|0
1692054900000|2023-08-14 23:15:00|7688.7|7685.7|7689.5|7686.5|7689.5|7686.5|7688.2|7685.2|0
1692055200000|2023-08-14 23:20:00|7689.6|7686.6|7690.6|7687.6|7690.8|7687.8|7689.3|7686.3|0
1692055500000|2023-08-14 23:25:00|7690.5|7687.5|7691|7688|7691.6|7688.6|7690.3|7687.3|0
1692055800000|2023-08-14 23:30:00|7691.1|7688.1|7690.7|7687.7|7691.9|7688.9|7689.4|7686.4|0
1692056100000|2023-08-14 23:35:00|7690.4|7687.4|7693.7|7690.7|7693.7|7690.7|7690.2|7687.2|0
1692056400000|2023-08-14 23:40:00|7693.6|7690.6|7693.9|7690.9|7695.3|7692.3|7693.5|7690.5|0
1692056700000|2023-08-14 23:45:00|7694|7691|7692.8|7689.8|7694.2|7691.2|7692.8|7689.8|0
1692057000000|2023-08-14 23:50:00|7692.9|7689.9|7692.4|7689.4|7693.3|7690.3|7691.2|7688.2|0
1692057300000|2023-08-14 23:55:00|7692|7689|7695.8|7690.8|7696.2|7693.2|7692|7689|0
1692057600000|2023-08-15 00:00:00|7695.9|7690.9|7694.2|7689.2|7698.8|7693.8|7693.3|7688.3|0
1692057900000|2023-08-15 00:05:00|7694.3|7689.3|7698.5|7693.5|7698.6|7693.6|7694.2|7689.2|0
1692058200000|2023-08-15 00:10:00|7698.3|7693.3|7697.9|7692.9|7698.9|7693.9|7697.2|7692.2|0
1692058500000|2023-08-15 00:15:00|7698.1|7693.1|7695.4|7690.4|7698.2|7693.2|7694.9|7689.9|0
1692058800000|2023-08-15 00:20:00|7695.5|7690.5|7698.2|7693.2|7699.8|7694.8|7695.3|7690.3|0
1692059100000|2023-08-15 00:25:00|7698.3|7693.3|7697.1|7692.1|7698.9|7693.9|7695.6|7690.6|0
1692059400000|2023-08-15 00:30:00|7697|7692|7697.5|7692.5|7698.1|7693.1|7696.2|7691.2|0
1692059700000|2023-08-15 00:35:00|7697.6|7692.6|7695.9|7690.9|7698.1|7693.1|7695.8|7690.8|0
1692060000000|2023-08-15 00:40:00|7696|7691|7694|7689|7696|7691|7693.2|7688.2|0
1692060300000|2023-08-15 00:45:00|7694.1|7689.1|7693.3|7688.3|7695.2|7690.2|7692.6|7687.6|0
1692060600000|2023-08-15 00:50:00|7693.2|7688.2|7693.6|7688.6|7694.6|7689.6|7692.8|7687.8|0
1692060900000|2023-08-15 00:55:00|7693.7|7688.7|7693.7|7688.7|7694.2|7689.2|7692.5|7687.5|0
1692061200000|2023-08-15 01:00:00|7693.6|7688.6|7694.4|7689.4|7695.2|7690.2|7691.3|7686.3|0
1692061500000|2023-08-15 01:05:00|7694.5|7689.5|7693.5|7688.5|7694.6|7689.6|7692.4|7687.4|0
1692061800000|2023-08-15 01:10:00|7693.4|7688.4|7693.2|7688.2|7694.4|7689.4|7692.6|7687.6|0
1692062100000|2023-08-15 01:15:00|7693.3|7688.3|7693.2|7688.2|7694.1|7689.1|7691.4|7686.4|0
1692062400000|2023-08-15 01:20:00|7693.3|7688.3|7700.8|7695.8|7701.1|7696.1|7692.6|7687.6|0
1692062700000|2023-08-15 01:25:00|7700.9|7695.9|7705|7700|7712.6|7707.6|7700.2|7695.2|0
1692063000000|2023-08-15 01:30:00|7705.1|7700.1|7698|7693|7707.5|7702.5|7697.3|7692.3|0
1692063300000|2023-08-15 01:35:00|7698.2|7693.2|7695.7|7690.7|7698.2|7693.2|7693.4|7688.4|0
1692063600000|2023-08-15 01:40:00|7695.8|7690.8|7698.5|7693.5|7700.7|7695.7|7695.2|7690.2|0
1692063900000|2023-08-15 01:45:00|7698.6|7693.6|7703.5|7698.5|7704.8|7699.8|7697.2|7692.2|0
1692064200000|2023-08-15 01:50:00|7703.4|7698.4|7704.6|7699.6|7709.7|7704.7|7703.3|7698.3|0
1692064500000|2023-08-15 01:55:00|7704.5|7699.5|7704.1|7699.1|7705.6|7700.6|7703.1|7698.1|0
1692064800000|2023-08-15 02:00:00|7704.2|7699.2|7699.8|7694.8|7704.3|7699.3|7699.1|7694.1|0
1692065100000|2023-08-15 02:05:00|7699.7|7694.7|7696.8|7691.8|7699.8|7694.8|7695.3|7690.3|0
1692065400000|2023-08-15 02:10:00|7696.7|7691.7|7697.1|7692.1|7697.9|7692.9|7695.4|7690.4|0
1692065700000|2023-08-15 02:15:00|7696.8|7691.8|7698.2|7693.2|7698.8|7693.8|7695.5|7690.5|0
1692066000000|2023-08-15 02:20:00|7698.3|7693.3|7698.9|7693.9|7702.5|7697.5|7696.6|7691.6|0
1692066300000|2023-08-15 02:25:00|7698.8|7693.8|7700.5|7695.5|7703.5|7698.5|7697.4|7692.4|0
1692066600000|2023-08-15 02:30:00|7700.4|7695.4|7702.6|7697.6|7703.5|7698.5|7700.4|7695.4|0
1692066900000|2023-08-15 02:35:00|7702.7|7697.7|7700.6|7695.6|7704.4|7699.4|7700.4|7695.4|0
1692067200000|2023-08-15 02:40:00|7701.2|7696.2|7701.6|7696.6|7701.8|7696.8|7699.9|7694.9|0
1692067500000|2023-08-15 02:45:00|7701.4|7696.4|7700.2|7695.2|7702.3|7697.3|7700.1|7695.1|0
1692067800000|2023-08-15 02:50:00|7700.3|7695.3|7698.8|7693.8|7700.3|7695.3|7697.6|7692.6|0
1692068100000|2023-08-15 02:55:00|7698.7|7693.7|7698.2|7693.2|7699.3|7694.3|7697|7692|0
1692068400000|2023-08-15 03:00:00|7698.1|7693.1|7699.9|7694.9|7700.5|7695.5|7697.8|7692.8|0
1692068700000|2023-08-15 03:05:00|7699.8|7694.8|7699.6|7694.6|7700.1|7695.1|7698.6|7693.6|0
1692069000000|2023-08-15 03:10:00|7699.3|7694.3|7701.8|7696.8|7701.8|7696.8|7697.6|7692.6|0
1692069300000|2023-08-15 03:15:00|7701.7|7696.7|7700.2|7695.2|7702|7697|7699.9|7694.9|0
1692069600000|2023-08-15 03:20:00|7700.1|7695.1|7702.3|7697.3|7702.5|7697.5|7698.4|7693.4|0
1692069900000|2023-08-15 03:25:00|7702.2|7697.2|7703|7698|7703.9|7698.9|7701.2|7696.2|0
1692070200000|2023-08-15 03:30:00|7703.2|7698.2|7699.9|7694.9|7703.4|7698.4|7699.9|7694.9|0
1692070500000|2023-08-15 03:35:00|7700|7695|7701.6|7696.6|7701.7|7696.7|7699.3|7694.3|0
1692070800000|2023-08-15 03:40:00|7701.7|7696.7|7700.2|7695.2|7701.8|7696.8|7700.1|7695.1|0
1692071100000|2023-08-15 03:45:00|7700.1|7695.1|7702.1|7697.1|7702.6|7697.6|7700.1|7695.1|0
1692071400000|2023-08-15 03:50:00|7702.9|7697.9|7702.2|7697.2|7703.7|7698.7|7701.8|7696.8|0
1692071700000|2023-08-15 03:55:00|7702.3|7697.3|7705.1|7700.1|7705.5|7700.5|7702.3|7697.3|0
1692072000000|2023-08-15 04:00:00|7705.2|7700.2|7708.3|7703.3|7709|7704|7704|7699|0
1692072300000|2023-08-15 04:05:00|7708.5|7703.5|7707.1|7702.1|7708.8|7703.8|7706.5|7701.5|0
1692072600000|2023-08-15 04:10:00|7707.2|7702.2|7705.6|7700.6|7707.3|7702.3|7705.2|7700.2|0
1692072900000|2023-08-15 04:15:00|7705.5|7700.5|7706.3|7701.3|7706.5|7701.5|7705|7700|0
1692073200000|2023-08-15 04:20:00|7706.2|7701.2|7705.5|7700.5|7706.3|7701.3|7705.1|7700.1|0
1692073500000|2023-08-15 04:25:00|7705.6|7700.6|7705.8|7700.8|7707.4|7702.4|7705.1|7700.1|0
1692073800000|2023-08-15 04:30:00|7705.9|7700.9|7704.5|7699.5|7706.1|7701.1|7703.5|7698.5|0
1692074100000|2023-08-15 04:35:00|7704.7|7699.7|7704.9|7699.9|7705.7|7700.7|7704.3|7699.3|0
1692074400000|2023-08-15 04:40:00|7704.8|7699.8|7704.9|7699.9|7705.4|7700.4|7703.5|7698.5|0
1692074700000|2023-08-15 04:45:00|7704.7|7699.7|7705.4|7700.4|7706.1|7701.1|7704.6|7699.6|0
1692075000000|2023-08-15 04:50:00|7705.3|7700.3|7706.9|7701.9|7707.3|7702.3|7704.9|7699.9|0
1692075300000|2023-08-15 04:55:00|7706.8|7701.8|7705|7700|7707.4|7702.4|7704.9|7699.9|0
1692075600000|2023-08-15 05:00:00|7705.1|7700.1|7703.3|7698.3|7705.4|7700.4|7702.7|7697.7|0
1692075900000|2023-08-15 05:05:00|7703.4|7698.4|7703.1|7698.1|7703.9|7698.9|7702.4|7697.4|0
1692076200000|2023-08-15 05:10:00|7702.9|7697.9|7704.4|7699.4|7705.6|7700.6|7701.8|7696.8|0
1692076500000|2023-08-15 05:15:00|7704.3|7699.3|7708.7|7703.7|7708.8|7703.8|7703.2|7698.2|0
1692076800000|2023-08-15 05:20:00|7708.6|7703.6|7706.5|7701.5|7708.6|7703.6|7704.8|7699.8|0
1692077100000|2023-08-15 05:25:00|7706.6|7701.6|7704.9|7699.9|7707.6|7702.6|7704.5|7699.5|0
1692077400000|2023-08-15 05:30:00|7705|7700|7701.7|7696.7|7705.1|7700.1|7701.7|7696.7|0
1692077700000|2023-08-15 05:35:00|7701.6|7696.6|7697.1|7692.1|7702|7697|7696.6|7691.6|0
1692078000000|2023-08-15 05:40:00|7697.2|7692.2|7699.1|7694.1|7700.1|7695.1|7696.7|7691.7|0
1692078300000|2023-08-15 05:45:00|7699.2|7694.2|7699.3|7694.3|7700.6|7695.6|7698.3|7693.3|0
1692078600000|2023-08-15 05:50:00|7699.2|7694.2|7700.4|7695.4|7701.8|7696.8|7698.2|7693.2|0
1692078900000|2023-08-15 05:55:00|7700.5|7695.5|7700.4|7695.4|7701.1|7696.1|7699.3|7694.3|0
1692079200000|2023-08-15 06:00:00|7700.2|7695.2|7703.7|7698.7|7710|7705|7700.1|7695.1|0
1692079500000|2023-08-15 06:05:00|7703.6|7698.6|7697.9|7692.9|7705|7700|7697.8|7692.8|0
1692079800000|2023-08-15 06:10:00|7698|7693|7699.1|7694.1|7700.2|7695.2|7697.3|7692.3|0
1692080100000|2023-08-15 06:15:00|7699.2|7694.2|7698.6|7693.6|7699.9|7694.9|7696.1|7691.1|0
1692080400000|2023-08-15 06:20:00|7698.5|7693.5|7700.4|7695.4|7702.3|7697.3|7698.1|7693.1|0
1692080700000|2023-08-15 06:25:00|7700.1|7695.1|7699.2|7694.2|7700.8|7695.8|7698.8|7693.8|0
1692081000000|2023-08-15 06:30:00|7699.1|7694.1|7697.3|7692.3|7699.1|7694.1|7695.2|7690.2|0
1692081300000|2023-08-15 06:35:00|7697|7692|7693.9|7688.9|7697.8|7692.8|7693.3|7688.3|0
1692081600000|2023-08-15 06:40:00|7694.1|7689.1|7689.7|7684.7|7694.3|7689.3|7689.4|7684.4|0
1692081900000|2023-08-15 06:45:00|7689.8|7684.8|7690.9|7685.9|7691.5|7686.5|7688.8|7683.8|0
1692082200000|2023-08-15 06:50:00|7691|7686|7690.5|7685.5|7691.8|7686.8|7690.1|7685.1|0
1692082500000|2023-08-15 06:55:00|7690.4|7685.4|7687.8|7682.8|7691|7686|7686.9|7681.9|0
1692082800000|2023-08-15 07:00:00|7688.1|7683.1|7690.8|7685.8|7691|7686|7685.8|7680.8|0
1692083100000|2023-08-15 07:05:00|7690.3|7685.3|7685.8|7680.8|7691.9|7686.9|7681|7676|0
1692083400000|2023-08-15 07:10:00|7685.7|7680.7|7682.9|7677.9|7685.7|7680.7|7681.1|7676.1|0
1692083700000|2023-08-15 07:15:00|7683|7678|7681.9|7676.9|7686.4|7681.4|7680|7675|0
1692084000000|2023-08-15 07:20:00|7682|7677|7668.7|7663.7|7682|7677|7667.5|7662.5|0
1692084300000|2023-08-15 07:25:00|7668.6|7663.6|7662.3|7657.3|7668.6|7663.6|7658.1|7653.1|0
1692084600000|2023-08-15 07:30:00|7662.2|7657.2|7651.9|7646.9|7662.2|7657.2|7649.8|7644.8|0
1692084900000|2023-08-15 07:35:00|7652|7647|7649.8|7644.8|7657.1|7652.1|7647.2|7642.2|0
1692085200000|2023-08-15 07:40:00|7649.6|7644.6|7652.1|7647.1|7655.9|7650.9|7646.5|7641.5|0
1692085500000|2023-08-15 07:45:00|7652.3|7647.3|7651.3|7646.3|7654.1|7649.1|7647.6|7642.6|0
1692085800000|2023-08-15 07:50:00|7651.4|7646.4|7643.5|7638.5|7653.8|7648.8|7641.7|7636.7|0
1692086100000|2023-08-15 07:55:00|7643.4|7638.4|7635.7|7630.7|7643.4|7638.4|7634.8|7629.8|0
1692086400000|2023-08-15 08:00:00|7636.4|7631.4|7636.5|7633.5|7642.1|7639.1|7631.5|7628.5|0
1692086700000|2023-08-15 08:05:00|7636.7|7633.7|7629.6|7626.6|7637.7|7634.7|7627.9|7624.9|0
1692087000000|2023-08-15 08:10:00|7629.7|7626.7|7637.2|7634.2|7637.7|7634.7|7629.6|7626.6|0
1692087300000|2023-08-15 08:15:00|7637.7|7634.7|7637.7|7634.7|7639.8|7636.8|7636.5|7633.5|0
1692087600000|2023-08-15 08:20:00|7638.1|7635.1|7637.4|7634.4|7638.9|7635.9|7636.3|7633.3|0
1692087900000|2023-08-15 08:25:00|7637|7634|7640.4|7637.4|7641.5|7638.5|7636.7|7633.7|0
1692088200000|2023-08-15 08:30:00|7640.5|7637.5|7640.4|7637.4|7644.6|7641.6|7638.8|7635.8|0
1692088500000|2023-08-15 08:35:00|7640.3|7637.3|7645.9|7642.9|7646.9|7643.9|7640|7637|0
1692088800000|2023-08-15 08:40:00|7646.2|7643.2|7650.1|7647.1|7650.9|7647.9|7644.8|7641.8|0
1692089100000|2023-08-15 08:45:00|7650|7647|7652|7649|7652.4|7649.4|7649|7646|0
1692089400000|2023-08-15 08:50:00|7651.8|7648.8|7658.2|7655.2|7659.4|7656.4|7651.7|7648.7|0
1692089700000|2023-08-15 08:55:00|7658.1|7655.1|7659.4|7656.4|7660.4|7657.4|7657.9|7654.9|0
1692090000000|2023-08-15 09:00:00|7659.5|7656.5|7650.6|7647.6|7659.7|7656.7|7650.3|7647.3|0
1692090300000|2023-08-15 09:05:00|7650.5|7647.5|7650.3|7647.3|7651.9|7648.9|7648.3|7645.3|0
1692090600000|2023-08-15 09:10:00|7650.6|7647.6|7646.3|7643.3|7651.1|7648.1|7646|7643|0
1692090900000|2023-08-15 09:15:00|7646.2|7643.2|7646.8|7643.8|7646.8|7643.8|7643|7640|0
1692091200000|2023-08-15 09:20:00|7646.7|7643.7|7650|7647|7650.3|7647.3|7646.7|7643.7|0
1692091500000|2023-08-15 09:25:00|7650.1|7647.1|7649.4|7646.4|7650.8|7647.8|7649.2|7646.2|0
1692091800000|2023-08-15 09:30:00|7649.3|7646.3|7650.6|7647.6|7651|7648|7648.4|7645.4|0
1692092100000|2023-08-15 09:35:00|7650.5|7647.5|7651|7648|7652.3|7649.3|7650.4|7647.4|0
1692092400000|2023-08-15 09:40:00|7651.3|7648.3|7648.1|7645.1|7652.3|7649.3|7647.4|7644.4|0
1692092700000|2023-08-15 09:45:00|7648.4|7645.4|7645.5|7642.5|7648.9|7645.9|7644.7|7641.7|0
1692093000000|2023-08-15 09:50:00|7645.4|7642.4|7643|7640|7645.7|7642.7|7642.7|7639.7|0
1692093300000|2023-08-15 09:55:00|7643.1|7640.1|7642.6|7639.6|7643.4|7640.4|7642.6|7639.6|0
1692093600000|2023-08-15 10:00:00|7642.9|7639.9|7640.7|7637.7|7643.3|7640.3|7640.7|7637.7|0
1692093900000|2023-08-15 10:05:00|7640.5|7637.5|7635|7632|7640.5|7637.5|7635|7632|0
1692094200000|2023-08-15 10:10:00|7635.1|7632.1|7634.8|7631.8|7635.9|7632.9|7633.6|7630.6|0
1692094500000|2023-08-15 10:15:00|7635|7632|7624.8|7621.8|7635|7632|7622.9|7619.9|0
1692094800000|2023-08-15 10:20:00|7624.9|7621.9|7619.8|7616.8|7625.9|7622.9|7619.1|7616.1|0
1692095100000|2023-08-15 10:25:00|7620|7617|7625.8|7622.8|7626.6|7623.6|7619.7|7616.7|0
1692095400000|2023-08-15 10:30:00|7625.6|7622.6|7623.1|7620.1|7625.6|7622.6|7621.4|7618.4|0
1692095700000|2023-08-15 10:35:00|7623|7620|7625.1|7622.1|7625.7|7622.7|7622.1|7619.1|0
1692096000000|2023-08-15 10:40:00|7625.2|7622.2|7622.7|7619.7|7626.4|7623.4|7622.7|7619.7|0
1692096300000|2023-08-15 10:45:00|7622.9|7619.9|7626.4|7623.4|7627.2|7624.2|7622.1|7619.1|0
1692096600000|2023-08-15 10:50:00|7626.2|7623.2|7626.3|7623.3|7628.1|7625.1|7624.7|7621.7|0
1692096900000|2023-08-15 10:55:00|7626.2|7623.2|7625.8|7622.8|7626.3|7623.3|7624.1|7621.1|0
1692097200000|2023-08-15 11:00:00|7626.1|7623.1|7625.7|7622.7|7629|7626|7623.8|7620.8|0
1692097500000|2023-08-15 11:05:00|7625.1|7622.1|7627.5|7624.5|7627.5|7624.5|7618.4|7615.4|0
1692097800000|2023-08-15 11:10:00|7627.4|7624.4|7633.5|7630.5|7634.8|7631.8|7627.3|7624.3|0
1692098100000|2023-08-15 11:15:00|7633.6|7630.6|7631.4|7628.4|7634.2|7631.2|7630.9|7627.9|0
1692098400000|2023-08-15 11:20:00|7631.3|7628.3|7633.6|7630.6|7633.6|7630.6|7630.8|7627.8|0
1692098700000|2023-08-15 11:25:00|7633.5|7630.5|7638.7|7635.7|7638.8|7635.8|7633.5|7630.5|0
1692099000000|2023-08-15 11:30:00|7638.6|7635.6|7640|7637|7640.9|7637.9|7637.5|7634.5|0
1692099300000|2023-08-15 11:35:00|7639.9|7636.9|7635.1|7632.1|7642.8|7639.8|7635.1|7632.1|0
1692099600000|2023-08-15 11:40:00|7635.2|7632.2|7627.2|7624.2|7635.2|7632.2|7626.9|7623.9|0
1692099900000|2023-08-15 11:45:00|7627.4|7624.4|7624.2|7621.2|7627.5|7624.5|7623.4|7620.4|0
1692100200000|2023-08-15 11:50:00|7624.3|7621.3|7622.6|7619.6|7624.4|7621.4|7621.1|7618.1|0
1692100500000|2023-08-15 11:55:00|7622.7|7619.7|7624.5|7621.5|7624.8|7621.8|7621.2|7618.2|0
1692100800000|2023-08-15 12:00:00|7624.6|7621.6|7626.2|7623.2|7627.3|7624.3|7623.5|7620.5|0
1692101100000|2023-08-15 12:05:00|7626|7623|7631.4|7628.4|7632|7629|7625.9|7622.9|0
1692101400000|2023-08-15 12:10:00|7631.2|7628.2|7632.6|7629.6|7632.6|7629.6|7630.7|7627.7|0
1692101700000|2023-08-15 12:15:00|7632.7|7629.7|7636.4|7633.4|7637.6|7634.6|7632.7|7629.7|0
1692102000000|2023-08-15 12:20:00|7636.5|7633.5|7638.1|7635.1|7638.8|7635.8|7634.8|7631.8|0
1692102300000|2023-08-15 12:25:00|7638.2|7635.2|7643.7|7640.7|7643.7|7640.7|7638.2|7635.2|0
1692102600000|2023-08-15 12:30:00|7643.9|7640.9|7637.3|7634.3|7643.9|7640.9|7625.6|7622.6|0
1692102900000|2023-08-15 12:35:00|7637.1|7634.1|7637.9|7634.9|7646.6|7643.6|7637.1|7634.1|0
1692103200000|2023-08-15 12:40:00|7638|7635|7637.9|7634.9|7642|7639|7636.1|7633.1|0
1692103500000|2023-08-15 12:45:00|7637.6|7634.6|7642.8|7639.8|7644.5|7641.5|7637.1|7634.1|0
1692103800000|2023-08-15 12:50:00|7642.9|7639.9|7638.3|7635.3|7643|7640|7637.2|7634.2|0
1692104100000|2023-08-15 12:55:00|7638.4|7635.4|7639.3|7636.3|7642.7|7639.7|7638.2|7635.2|0
1692104400000|2023-08-15 13:00:00|7639.1|7636.1|7643.5|7640.5|7643.5|7640.5|7636.3|7633.3|0
1692104700000|2023-08-15 13:05:00|7643.3|7640.3|7659.2|7656.2|7659.5|7656.5|7643.3|7640.3|0
1692105000000|2023-08-15 13:10:00|7659.1|7656.1|7658.8|7655.8|7661|7658|7655.3|7652.3|0
1692105300000|2023-08-15 13:15:00|7658.6|7655.6|7666.4|7663.4|7669.4|7666.4|7658.4|7655.4|0
1692105600000|2023-08-15 13:20:00|7666.1|7663.1|7665.9|7662.9|7667.4|7664.4|7663|7660|0
1692105900000|2023-08-15 13:25:00|7663.1|7660.1|7655|7652|7663.5|7660.5|7652.8|7649.8|0
1692106200000|2023-08-15 13:30:00|7653.2|7650.2|7672.8|7671|7679|7677.2|7645.6|7643.8|0
1692106500000|2023-08-15 13:35:00|7672.4|7670.6|7683.2|7681.4|7683.5|7681.7|7654.9|7653.1|0
1692106800000|2023-08-15 13:40:00|7682.5|7680.7|7635.9|7634.1|7685.3|7683.5|7631.9|7630.1|0
1692107100000|2023-08-15 13:45:00|7633.1|7631.3|7623.8|7622|7633.9|7632.1|7611.9|7610.1|0
1692107400000|2023-08-15 13:50:00|7623|7621.2|7626.8|7625|7639.7|7637.9|7619.2|7617.4|0
1692107700000|2023-08-15 13:55:00|7626.7|7624.9|7609.8|7608|7632.7|7630.9|7604.5|7602.7|0
1692108000000|2023-08-15 14:00:00|7608.4|7606.6|7593.9|7592.1|7609|7607.2|7593.4|7591.6|0
1692108300000|2023-08-15 14:05:00|7594|7592.2|7582.3|7580.5|7594.5|7592.7|7572.6|7570.8|0
1692108600000|2023-08-15 14:10:00|7580.6|7578.8|7589.7|7587.9|7596.5|7594.7|7580.3|7578.5|0
1692108900000|2023-08-15 14:15:00|7589.8|7588|7589.3|7587.5|7599.9|7598.1|7587.1|7585.3|0
1692109200000|2023-08-15 14:20:00|7588.4|7586.6|7576.1|7574.3|7603.9|7602.1|7574.7|7572.9|0
1692109500000|2023-08-15 14:25:00|7575.9|7574.1|7580.7|7578.9|7584.3|7582.5|7567.3|7565.5|0
1692109800000|2023-08-15 14:30:00|7579.3|7577.5|7566.9|7565.1|7583|7581.2|7563.4|7561.6|0
1692110100000|2023-08-15 14:35:00|7567.2|7565.4|7576.4|7574.6|7577.4|7575.6|7561.8|7560|0
1692110400000|2023-08-15 14:40:00|7576.5|7574.7|7585.9|7584.1|7589.3|7587.5|7570.9|7569.1|0
1692110700000|2023-08-15 14:45:00|7584.9|7583.1|7593.4|7591.6|7601.9|7600.1|7583.9|7582.1|0
1692111000000|2023-08-15 14:50:00|7593.5|7591.7|7588.6|7586.8|7600|7598.2|7588.4|7586.6|0
1692111300000|2023-08-15 14:55:00|7589.1|7587.3|7588.6|7586.8|7598.7|7596.9|7588.6|7586.8|0
1692111600000|2023-08-15 15:00:00|7588.8|7587|7614.1|7612.3|7616.2|7614.4|7588.8|7587|0
1692111900000|2023-08-15 15:05:00|7613.7|7611.9|7613|7611.2|7615.6|7613.8|7608.6|7606.8|0
1692112200000|2023-08-15 15:10:00|7612.9|7611.1|7620|7618.2|7622.5|7620.7|7612.9|7611.1|0
1692112500000|2023-08-15 15:15:00|7620.5|7618.7|7614.9|7613.1|7621.9|7620.1|7610.6|7608.8|0
1692112800000|2023-08-15 15:20:00|7615.2|7613.4|7605.1|7603.3|7615.2|7613.4|7604|7602.2|0
1692113100000|2023-08-15 15:25:00|7605.8|7604|7616.6|7614.8|7620.1|7618.3|7599.6|7597.8|0
1692113400000|2023-08-15 15:30:00|7615.1|7613.3|7617.3|7615.5|7619.9|7618.1|7613.7|7611.9|0
1692113700000|2023-08-15 15:35:00|7615.8|7614|7625.9|7624.1|7629.5|7627.7|7615.8|7614|0
1692114000000|2023-08-15 15:40:00|7626.2|7624.4|7616.6|7614.8|7627.9|7626.1|7616.3|7614.5|0
1692114300000|2023-08-15 15:45:00|7616.3|7614.5|7619.6|7617.8|7621.4|7619.6|7611.1|7609.3|0
1692114600000|2023-08-15 15:50:00|7620.8|7619|7620.6|7618.8|7624|7622.2|7618.5|7616.7|0
1692114900000|2023-08-15 15:55:00|7620.7|7618.9|7634|7632.2|7634.2|7632.4|7620.7|7618.9|0
1692115200000|2023-08-15 16:00:00|7634.3|7632.5|7633.8|7632|7641.8|7640|7632.1|7630.3|0
1692115500000|2023-08-15 16:05:00|7633.9|7632.1|7620.7|7618.9|7637.1|7635.3|7619.2|7617.4|0
1692115800000|2023-08-15 16:10:00|7621|7619.2|7627.5|7625.7|7630|7628.2|7619.2|7617.4|0
1692116100000|2023-08-15 16:15:00|7627.1|7625.3|7627.9|7626.1|7627.9|7626.1|7617.2|7615.4|0
1692116400000|2023-08-15 16:20:00|7627.5|7625.7|7636.2|7634.4|7636.5|7634.7|7626.5|7624.7|0
1692116700000|2023-08-15 16:25:00|7636|7634.2|7630.3|7628.5|7636.4|7634.6|7625.5|7623.7|0
1692117000000|2023-08-15 16:30:00|7631.5|7629.7|7622.9|7621.1|7632.1|7630.3|7620.8|7619|0
1692117300000|2023-08-15 16:35:00|7622.5|7620.7|7624.8|7623|7628.9|7627.1|7619.3|7617.5|0
1692117600000|2023-08-15 16:40:00|7624.5|7622.7|7622.8|7621|7626.3|7624.5|7621.3|7619.5|0
1692117900000|2023-08-15 16:45:00|7622.7|7620.9|7617.4|7615.6|7627.7|7625.9|7616.2|7614.4|0
1692118200000|2023-08-15 16:50:00|7617.3|7615.5|7613.5|7611.7|7618.9|7617.1|7612.4|7610.6|0
1692118500000|2023-08-15 16:55:00|7613.4|7611.6|7619.4|7617.6|7621.5|7619.7|7608.8|7607|0
1692118800000|2023-08-15 17:00:00|7619.3|7617.5|7616.6|7614.8|7621.8|7620|7615.3|7613.5|0
1692119100000|2023-08-15 17:05:00|7616.4|7614.6|7613|7611.2|7616.9|7615.1|7608|7606.2|0
1692119400000|2023-08-15 17:10:00|7612.8|7611|7629.3|7627.5|7629.5|7627.7|7612|7610.2|0
1692119700000|2023-08-15 17:15:00|7629.8|7628|7630.6|7628.8|7634.7|7632.9|7629.8|7628|0
1692120000000|2023-08-15 17:20:00|7630.5|7628.7|7628.1|7626.3|7631.8|7630|7624.8|7623|0
1692120300000|2023-08-15 17:25:00|7627.8|7626|7626|7624.2|7631.6|7629.8|7625.3|7623.5|0
1692120600000|2023-08-15 17:30:00|7625.8|7624|7614.3|7612.5|7627.2|7625.4|7612.4|7610.6|0
1692120900000|2023-08-15 17:35:00|7614.4|7612.6|7610.7|7608.9|7618.6|7616.8|7608.2|7606.4|0
1692121200000|2023-08-15 17:40:00|7610.6|7608.8|7603.6|7601.8|7611.2|7609.4|7601.8|7600|0
1692121500000|2023-08-15 17:45:00|7603.3|7601.5|7603.5|7601.7|7608.1|7606.3|7601.7|7599.9|0
1692121800000|2023-08-15 17:50:00|7603.6|7601.8|7606.8|7605|7611|7609.2|7603.6|7601.8|0
1692122100000|2023-08-15 17:55:00|7605.8|7604|7611.4|7609.6|7612.8|7611|7602.3|7600.5|0
1692122400000|2023-08-15 18:00:00|7611.2|7609.4|7611.6|7609.8|7614.4|7612.6|7608.4|7606.6|0
1692122700000|2023-08-15 18:05:00|7611.1|7609.3|7617.4|7615.6|7619.2|7617.4|7609.2|7607.4|0
1692123000000|2023-08-15 18:10:00|7617.3|7615.5|7618.3|7616.5|7621|7619.2|7614.8|7613|0
1692123300000|2023-08-15 18:15:00|7617.5|7615.7|7617.8|7616|7620.1|7618.3|7614.8|7613|0
1692123600000|2023-08-15 18:20:00|7618|7616.2|7604.9|7603.1|7619|7617.2|7603.5|7601.7|0
1692123900000|2023-08-15 18:25:00|7605|7603.2|7605.5|7603.7|7607|7605.2|7604|7602.2|0
1692124200000|2023-08-15 18:30:00|7605.9|7604.1|7614.6|7612.8|7617|7615.2|7604.3|7602.5|0
1692124500000|2023-08-15 18:35:00|7615|7613.2|7617.9|7616.1|7619.3|7617.5|7614.1|7612.3|0
1692124800000|2023-08-15 18:40:00|7617.2|7615.4|7621.3|7619.5|7621.6|7619.8|7613.9|7612.1|0
1692125100000|2023-08-15 18:45:00|7621.8|7620|7618.6|7616.8|7623|7621.2|7615|7613.2|0
1692125400000|2023-08-15 18:50:00|7618.5|7616.7|7616.3|7614.5|7619.3|7617.5|7615.6|7613.8|0
1692125700000|2023-08-15 18:55:00|7616.2|7614.4|7615.1|7613.3|7618|7616.2|7609.2|7607.4|0
1692126000000|2023-08-15 19:00:00|7614.9|7613.1|7612.2|7610.4|7617.9|7616.1|7610.7|7608.9|0
1692126300000|2023-08-15 19:05:00|7612.3|7610.5|7606.5|7604.7|7612.8|7611|7606|7604.2|0
1692126600000|2023-08-15 19:10:00|7607.2|7605.4|7599.2|7597.4|7614.2|7612.4|7598.9|7597.1|0
1692126900000|2023-08-15 19:15:00|7599.3|7597.5|7599.1|7597.3|7601.5|7599.7|7594.7|7592.9|0
1692127200000|2023-08-15 19:20:00|7599.4|7597.6|7591.6|7589.8|7599.7|7597.9|7590.6|7588.8|0
1692127500000|2023-08-15 19:25:00|7591.5|7589.7|7567.9|7566.1|7592.1|7590.3|7567.3|7565.5|0
1692127800000|2023-08-15 19:30:00|7567.5|7565.7|7576.7|7574.9|7579.2|7577.4|7564.9|7563.1|0
1692128100000|2023-08-15 19:35:00|7576.8|7575|7569.2|7567.4|7579.5|7577.7|7569.2|7567.4|0
1692128400000|2023-08-15 19:40:00|7569.1|7567.3|7563.9|7562.1|7570.1|7568.3|7561.4|7559.6|0
1692128700000|2023-08-15 19:45:00|7564.1|7562.3|7567.8|7566|7571.8|7570|7563.1|7561.3|0
1692129000000|2023-08-15 19:50:00|7568.3|7566.5|7570|7568.2|7575.3|7573.5|7563.4|7561.6|0
1692129300000|2023-08-15 19:55:00|7569.7|7567.9|7573.9|7572.1|7581.1|7579.3|7569|7567.2|0
1692129600000|2023-08-15 20:00:00|7572.9|7569.9|7568.6|7565.6|7572.9|7569.9|7568.4|7565.4|0
1692129900000|2023-08-15 20:05:00|7568.2|7565.2|7566.6|7563.6|7568.5|7565.5|7565.9|7562.9|0
1692130200000|2023-08-15 20:10:00|7566.8|7563.8|7571.3|7568.3|7571.5|7568.5|7566.8|7563.8|0
1692130500000|2023-08-15 20:15:00|7571.4|7568.4|7569.5|7566.5|7571.4|7568.4|7568.5|7565.5|0
1692130800000|2023-08-15 20:20:00|7569.4|7566.4|7568.5|7565.5|7570.7|7567.7|7568.3|7565.3|0
1692131100000|2023-08-15 20:25:00|7568.4|7565.4|7568.7|7565.7|7569.4|7566.4|7567.7|7564.7|0
1692131400000|2023-08-15 20:30:00|7568.6|7565.6|7567.3|7564.3|7568.7|7565.7|7566.6|7563.6|0
1692131700000|2023-08-15 20:35:00|7567.2|7564.2|7566.9|7563.9|7567.9|7564.9|7566.7|7563.7|0
1692132000000|2023-08-15 20:40:00|7566.8|7563.8|7566.6|7563.6|7567.7|7564.7|7565.4|7562.4|0
1692132300000|2023-08-15 20:45:00|7566.9|7563.9|7568.3|7565.3|7568.6|7565.6|7566.9|7563.9|0
1692132600000|2023-08-15 20:50:00|7568.1|7565.1|7568.6|7565.6|7569.3|7566.3|7567.7|7564.7|0
1692132900000|2023-08-15 20:55:00|7568.5|7565.5|7569|7566|7569.3|7566.3|7568.2|7565.2|0
1692133200000|2023-08-15 21:00:00|7568.9|7565.9|7566.7|7563.7|7569.6|7566.6|7566.5|7563.5|0
1692133500000|2023-08-15 21:05:00|7566.5|7563.5|7567.1|7564.1|7568|7565|7566.3|7563.3|0
1692133800000|2023-08-15 21:10:00|7567.2|7564.2|7568.4|7565.4|7568.6|7565.6|7566.8|7563.8|0
1692134100000|2023-08-15 21:15:00|7568.5|7565.5|7569.5|7566.5|7570.3|7567.3|7567.7|7564.7|0
1692134400000|2023-08-15 21:20:00|7569.7|7566.7|7571|7568|7571.6|7568.6|7569.5|7566.5|0
1692134700000|2023-08-15 21:25:00|7570.8|7567.8|7569.7|7566.7|7572|7569|7567.4|7564.4|0
1692135000000|2023-08-15 21:30:00|7569.8|7566.8|7569.5|7566.5|7570.1|7567.1|7568.7|7565.7|0
1692135300000|2023-08-15 21:35:00|7569.4|7566.4|7570.3|7567.3|7570.5|7567.5|7569.4|7566.4|0
1692135600000|2023-08-15 21:40:00|7570.4|7567.4|7570.9|7567.9|7571|7568|7569.3|7566.3|0
1692135900000|2023-08-15 21:45:00|7570.8|7567.8|7571.4|7568.4|7571.9|7568.9|7570.3|7567.3|0
1692136200000|2023-08-15 21:50:00|7571.5|7568.5|7571.5|7568.5|7572|7569|7571|7568|0
1692136500000|2023-08-15 21:55:00|7571.4|7568.4|7571.8|7568.8|7571.9|7568.9|7571.1|7568.1|0
1692136800000|2023-08-15 22:00:00|7571.9|7568.9|7572|7569|7572.3|7569.3|7571.7|7568.7|0
1692137100000|2023-08-15 22:05:00|7572.1|7569.1|7571.7|7568.7|7572.5|7569.5|7571.5|7568.5|0
1692137400000|2023-08-15 22:10:00|7571.8|7568.8|7572.4|7569.4|7572.7|7569.7|7571.2|7568.2|0
1692137700000|2023-08-15 22:15:00|7572.3|7569.3|7572.8|7569.8|7572.9|7569.9|7572.2|7569.2|0
1692138000000|2023-08-15 22:20:00|7572.7|7569.7|7572.1|7569.1|7573.2|7570.2|7571.5|7568.5|0
1692138300000|2023-08-15 22:25:00|7572|7569|7573.1|7570.1|7573.4|7570.4|7572|7569|0
1692138600000|2023-08-15 22:30:00|7573|7570|7571.9|7568.9|7573.1|7570.1|7571|7568|0
1692138900000|2023-08-15 22:35:00|7572.1|7569.1|7570.3|7567.3|7572.2|7569.2|7570|7567|0
1692139200000|2023-08-15 22:40:00|7570.2|7567.2|7569.8|7566.8|7570.4|7567.4|7569.6|7566.6|0
1692139500000|2023-08-15 22:45:00|7569.9|7566.9|7570.9|7567.9|7570.9|7567.9|7569.8|7566.8|0
1692139800000|2023-08-15 22:50:00|7570.8|7567.8|7570.2|7567.2|7570.8|7567.8|7569.2|7566.2|0
1692140100000|2023-08-15 22:55:00|7570.3|7567.3|7570.5|7567.5|7570.8|7567.8|7569.9|7566.9|0
1692140400000|2023-08-15 23:00:00|7570.6|7567.6|7570.7|7567.7|7571.4|7568.4|7570.5|7567.5|0
1692140700000|2023-08-15 23:05:00|7570.8|7567.8|7571|7568|7571.2|7568.2|7570.6|7567.6|0
1692141000000|2023-08-15 23:10:00|7570.9|7567.9|7570.4|7567.4|7571.1|7568.1|7570.1|7567.1|0
1692141300000|2023-08-15 23:15:00|7570.3|7567.3|7570|7567|7570.3|7567.3|7569.6|7566.6|0
1692141600000|2023-08-15 23:20:00|7569.8|7566.8|7570.9|7567.9|7571|7568|7569.6|7566.6|0
1692141900000|2023-08-15 23:25:00|7570.8|7567.8|7571.1|7568.1|7571.4|7568.4|7570.5|7567.5|0
1692142200000|2023-08-15 23:30:00|7571|7568|7572.2|7569.2|7572.4|7569.4|7570.9|7567.9|0
1692142500000|2023-08-15 23:35:00|7572.4|7569.4|7572.2|7569.2|7572.8|7569.8|7571.6|7568.6|0
1692142800000|2023-08-15 23:40:00|7571.8|7568.8|7572.2|7569.2|7572.5|7569.5|7571.8|7568.8|0
1692143100000|2023-08-15 23:45:00|7572|7569|7569.9|7566.9|7572.3|7569.3|7569.7|7566.7|0
1692143400000|2023-08-15 23:50:00|7569.7|7566.7|7569.3|7566.3|7570.5|7567.5|7569.3|7566.3|0
1692143700000|2023-08-15 23:55:00|7569.4|7566.4|7569.7|7564.7|7570.1|7567.1|7568.2|7564.5|0
1692144000000|2023-08-16 00:00:00|7570.1|7565.1|7568.1|7563.1|7570.7|7565.7|7566.2|7561.2|0
1692144300000|2023-08-16 00:05:00|7568.2|7563.2|7566.2|7561.2|7569.1|7564.1|7565.1|7560.1|0
1692144600000|2023-08-16 00:10:00|7566|7561|7567.7|7562.7|7567.8|7562.8|7563.5|7558.5|0
1692144900000|2023-08-16 00:15:00|7567.9|7562.9|7570.2|7565.2|7570.2|7565.2|7565.5|7560.5|0
1692145200000|2023-08-16 00:20:00|7570.1|7565.1|7567.4|7562.4|7570.3|7565.3|7566.9|7561.9|0
1692145500000|2023-08-16 00:25:00|7567.6|7562.6|7564.6|7559.6|7568.6|7563.6|7564.2|7559.2|0
1692145800000|2023-08-16 00:30:00|7564.7|7559.7|7563.6|7558.6|7568.3|7563.3|7563.4|7558.4|0
1692146100000|2023-08-16 00:35:00|7563.7|7558.7|7560.4|7555.4|7563.7|7558.7|7559.4|7554.4|0
1692146400000|2023-08-16 00:40:00|7560.2|7555.2|7556.8|7551.8|7560.4|7555.4|7550.1|7545.1|0
1692146700000|2023-08-16 00:45:00|7556.9|7551.9|7562.7|7557.7|7563.7|7558.7|7556.3|7551.3|0
1692147000000|2023-08-16 00:50:00|7562.6|7557.6|7563.1|7558.1|7564.8|7559.8|7561.3|7556.3|0
1692147300000|2023-08-16 00:55:00|7562.7|7557.7|7562.9|7557.9|7565.9|7560.9|7561.3|7556.3|0
1692147600000|2023-08-16 01:00:00|7563.1|7558.1|7563.9|7558.9|7566|7561|7562.6|7557.6|0
1692147900000|2023-08-16 01:05:00|7563.8|7558.8|7564.2|7559.2|7565.8|7560.8|7563.1|7558.1|0
1692148200000|2023-08-16 01:10:00|7564.3|7559.3|7562.2|7557.2|7567.7|7562.7|7560.7|7555.7|0
1692148500000|2023-08-16 01:15:00|7562.3|7557.3|7562.1|7557.1|7565.2|7560.2|7559.7|7554.7|0
1692148800000|2023-08-16 01:20:00|7562.2|7557.2|7564.8|7559.8|7567.7|7562.7|7562.2|7557.2|0
1692149100000|2023-08-16 01:25:00|7564.7|7559.7|7570|7565|7570.6|7565.6|7564.1|7559.1|0
1692149400000|2023-08-16 01:30:00|7570.1|7565.1|7569.5|7564.5|7573.7|7568.7|7567.2|7562.2|0
1692149700000|2023-08-16 01:35:00|7569.3|7564.3|7569.3|7564.3|7571|7566|7567.3|7562.3|0
1692150000000|2023-08-16 01:40:00|7569.5|7564.5|7569.4|7564.4|7572|7567|7566.3|7561.3|0
1692150300000|2023-08-16 01:45:00|7569.5|7564.5|7568.4|7563.4|7570.5|7565.5|7566.7|7561.7|0
1692150600000|2023-08-16 01:50:00|7568.5|7563.5|7576|7571|7576|7571|7567|7562|0
1692150900000|2023-08-16 01:55:00|7575.6|7570.6|7567.3|7562.3|7575.8|7570.8|7566.7|7561.7|0
1692151200000|2023-08-16 02:00:00|7567.4|7562.4|7562.8|7557.8|7568.8|7563.8|7561.2|7556.2|0
1692151500000|2023-08-16 02:05:00|7562.9|7557.9|7569.3|7564.3|7569.4|7564.4|7562.3|7557.3|0
1692151800000|2023-08-16 02:10:00|7569.4|7564.4|7570.7|7565.7|7570.8|7565.8|7567.2|7562.2|0
1692152100000|2023-08-16 02:15:00|7570.8|7565.8|7569.9|7564.9|7572.2|7567.2|7569.2|7564.2|0
1692152400000|2023-08-16 02:20:00|7569.8|7564.8|7569.3|7564.3|7570|7565|7568.1|7563.1|0
1692152700000|2023-08-16 02:25:00|7569|7564|7570.7|7565.7|7571.7|7566.7|7568.3|7563.3|0
1692153000000|2023-08-16 02:30:00|7570.8|7565.8|7568.6|7563.6|7570.8|7565.8|7567.5|7562.5|0
1692153300000|2023-08-16 02:35:00|7568.7|7563.7|7569.1|7564.1|7571.2|7566.2|7568|7563|0
1692153600000|2023-08-16 02:40:00|7569.2|7564.2|7569.3|7564.3|7569.9|7564.9|7567.3|7562.3|0
1692153900000|2023-08-16 02:45:00|7569.4|7564.4|7570.5|7565.5|7572|7567|7569|7564|0
1692154200000|2023-08-16 02:50:00|7570.8|7565.8|7571.1|7566.1|7571.4|7566.4|7568.1|7563.1|0
1692154500000|2023-08-16 02:55:00|7571|7566|7568.2|7563.2|7571.1|7566.1|7568|7563|0
1692154800000|2023-08-16 03:00:00|7569.4|7564.4|7569.1|7564.1|7570.8|7565.8|7567.7|7562.7|0
1692155100000|2023-08-16 03:05:00|7569.3|7564.3|7569.8|7564.8|7573.5|7568.5|7569.1|7564.1|0
1692155400000|2023-08-16 03:10:00|7569.9|7564.9|7573.5|7568.5|7574.3|7569.3|7569.9|7564.9|0
1692155700000|2023-08-16 03:15:00|7573.6|7568.6|7572.7|7567.7|7573.7|7568.7|7571.3|7566.3|0
1692156000000|2023-08-16 03:20:00|7572.6|7567.6|7573.4|7568.4|7573.5|7568.5|7571.2|7566.2|0
1692156300000|2023-08-16 03:25:00|7573.3|7568.3|7572.7|7567.7|7573.5|7568.5|7571.2|7566.2|0
1692156600000|2023-08-16 03:30:00|7572.8|7567.8|7573.2|7568.2|7575.2|7570.2|7572|7567|0
1692156900000|2023-08-16 03:35:00|7573.1|7568.1|7573.9|7568.9|7574.1|7569.1|7572.4|7567.4|0
1692157200000|2023-08-16 03:40:00|7573.5|7568.5|7572.4|7567.4|7574|7569|7570.7|7565.7|0
1692157500000|2023-08-16 03:45:00|7572.5|7567.5|7571.3|7566.3|7573.3|7568.3|7571.3|7566.3|0
1692157800000|2023-08-16 03:50:00|7571.2|7566.2|7570.1|7565.1|7571.9|7566.9|7569.6|7564.6|0
1692158100000|2023-08-16 03:55:00|7570|7565|7569.1|7564.1|7571.1|7566.1|7568.3|7563.3|0
1692158400000|2023-08-16 04:00:00|7569.3|7564.3|7570.5|7565.5|7570.5|7565.5|7568.7|7563.7|0
1692158700000|2023-08-16 04:05:00|7570.4|7565.4|7562.1|7557.1|7570.8|7565.8|7561.6|7556.6|0
1692159000000|2023-08-16 04:10:00|7562.2|7557.2|7564.1|7559.1|7565.5|7560.5|7562.2|7557.2|0
1692159300000|2023-08-16 04:15:00|7564|7559|7563.1|7558.1|7565.3|7560.3|7562.8|7557.8|0
1692159600000|2023-08-16 04:20:00|7563.2|7558.2|7562.8|7557.8|7564|7559|7561.8|7556.8|0
1692159900000|2023-08-16 04:25:00|7562.6|7557.6|7559.9|7554.9|7564.1|7559.1|7559.8|7554.8|0
1692160200000|2023-08-16 04:30:00|7560.1|7555.1|7561.1|7556.1|7562|7557|7557.9|7552.9|0
1692160500000|2023-08-16 04:35:00|7561|7556|7562.2|7557.2|7562.3|7557.3|7559.3|7554.3|0
1692160800000|2023-08-16 04:40:00|7562.1|7557.1|7562.8|7557.8|7563.5|7558.5|7561.6|7556.6|0
1692161100000|2023-08-16 04:45:00|7562.9|7557.9|7562.6|7557.6|7563.1|7558.1|7562|7557|0
1692161400000|2023-08-16 04:50:00|7562.5|7557.5|7564.3|7559.3|7564.5|7559.5|7562.5|7557.5|0
1692161700000|2023-08-16 04:55:00|7564.2|7559.2|7563.5|7558.5|7564.7|7559.7|7563.2|7558.2|0
1692162000000|2023-08-16 05:00:00|7563.6|7558.6|7565.1|7560.1|7566.9|7561.9|7562.9|7557.9|0
1692162300000|2023-08-16 05:05:00|7565.2|7560.2|7565|7560|7565.8|7560.8|7563.2|7558.2|0
1692162600000|2023-08-16 05:10:00|7565.3|7560.3|7565|7560|7566.6|7561.6|7564.3|7559.3|0
1692162900000|2023-08-16 05:15:00|7564.9|7559.9|7561.8|7556.8|7565.7|7560.7|7561.3|7556.3|0
1692163200000|2023-08-16 05:20:00|7561.7|7556.7|7562.4|7557.4|7562.9|7557.9|7559.6|7554.6|0
1692163500000|2023-08-16 05:25:00|7562.6|7557.6|7566.3|7561.3|7567.4|7562.4|7561.6|7556.6|0
1692163800000|2023-08-16 05:30:00|7566.5|7561.5|7566.5|7561.5|7569|7564|7565.8|7560.8|0
1692164100000|2023-08-16 05:35:00|7566.4|7561.4|7565.3|7560.3|7566.9|7561.9|7565.2|7560.2|0
1692164400000|2023-08-16 05:40:00|7565.2|7560.2|7562.7|7557.7|7566.1|7561.1|7561.9|7556.9|0
1692164700000|2023-08-16 05:45:00|7562.6|7557.6|7562.3|7557.3|7565.7|7560.7|7561.9|7556.9|0
1692165000000|2023-08-16 05:50:00|7562.4|7557.4|7561.4|7556.4|7562.4|7557.4|7559.3|7554.3|0
1692165300000|2023-08-16 05:55:00|7561.3|7556.3|7561.6|7556.6|7563.8|7558.8|7561.3|7556.3|0
1692165600000|2023-08-16 06:00:00|7561.3|7556.3|7555.3|7550.3|7563.9|7558.9|7554.8|7549.8|0
1692165900000|2023-08-16 06:05:00|7555.4|7550.4|7556.5|7551.5|7558.2|7553.2|7552.4|7547.4|0
1692166200000|2023-08-16 06:10:00|7556.6|7551.6|7558.8|7553.8|7561.8|7556.8|7556.2|7551.2|0
1692166500000|2023-08-16 06:15:00|7559|7554|7564.4|7559.4|7565.8|7560.8|7558.8|7553.8|0
1692166800000|2023-08-16 06:20:00|7564.3|7559.3|7564.9|7559.9|7566.1|7561.1|7562.7|7557.7|0
1692167100000|2023-08-16 06:25:00|7565.3|7560.3|7566.1|7561.1|7566.3|7561.3|7563.6|7558.6|0
1692167400000|2023-08-16 06:30:00|7566|7561|7565.5|7560.5|7566.7|7561.7|7563.3|7558.3|0
1692167700000|2023-08-16 06:35:00|7565.3|7560.3|7564.8|7559.8|7566.6|7561.6|7563.3|7558.3|0
1692168000000|2023-08-16 06:40:00|7564.9|7559.9|7562.2|7557.2|7565.6|7560.6|7561.1|7556.1|0
1692168300000|2023-08-16 06:45:00|7562.3|7557.3|7563.1|7558.1|7563.8|7558.8|7560.4|7555.4|0
1692168600000|2023-08-16 06:50:00|7562.9|7557.9|7563.1|7558.1|7564.3|7559.3|7562.6|7557.6|0
1692168900000|2023-08-16 06:55:00|7563.2|7558.2|7564.7|7559.7|7565.7|7560.7|7563.1|7558.1|0
1692169200000|2023-08-16 07:00:00|7564.1|7559.1|7570.6|7565.6|7571.7|7566.7|7563.1|7558.1|0
1692169500000|2023-08-16 07:05:00|7570.3|7565.3|7565.7|7560.7|7570.7|7565.7|7564.9|7559.9|0
1692169800000|2023-08-16 07:10:00|7565.5|7560.5|7562.1|7557.1|7567.2|7562.2|7561.1|7556.1|0
1692170100000|2023-08-16 07:15:00|7561.9|7556.9|7569.8|7564.8|7569.9|7564.9|7561.6|7556.6|0
1692170400000|2023-08-16 07:20:00|7569.9|7564.9|7569.9|7564.9|7571.5|7566.5|7568.4|7563.4|0
1692170700000|2023-08-16 07:25:00|7570|7565|7569.8|7564.8|7571.5|7566.5|7568.3|7563.3|0
1692171000000|2023-08-16 07:30:00|7570.1|7565.1|7574.5|7569.5|7574.6|7569.6|7566.5|7561.5|0
1692171300000|2023-08-16 07:35:00|7574.6|7569.6|7576.5|7571.5|7578.3|7573.3|7573.7|7568.7|0
1692171600000|2023-08-16 07:40:00|7576.6|7571.6|7579.3|7574.3|7580.8|7575.8|7576.2|7571.2|0
1692171900000|2023-08-16 07:45:00|7579.4|7574.4|7582.3|7577.3|7584.2|7579.2|7579.4|7574.4|0
1692172200000|2023-08-16 07:50:00|7582.4|7577.4|7581.3|7576.3|7584.2|7579.2|7580.2|7575.2|0
1692172500000|2023-08-16 07:55:00|7581.2|7576.2|7579.6|7574.6|7583|7578|7579.3|7574.3|0
1692172800000|2023-08-16 08:00:00|7579.5|7574.5|7586|7583|7586.9|7583.9|7579.5|7574.5|0
1692173100000|2023-08-16 08:05:00|7586.1|7583.1|7586.5|7583.5|7588.3|7585.3|7585.2|7582.2|0
1692173400000|2023-08-16 08:10:00|7586.6|7583.6|7587.3|7584.3|7587.7|7584.7|7584.7|7581.7|0
1692173700000|2023-08-16 08:15:00|7587.6|7584.6|7592.4|7589.4|7592.6|7589.6|7587.6|7584.6|0
1692174000000|2023-08-16 08:20:00|7592.5|7589.5|7594.3|7591.3|7594.4|7591.4|7591.9|7588.9|0
1692174300000|2023-08-16 08:25:00|7594.4|7591.4|7595.1|7592.1|7596.8|7593.8|7593.9|7590.9|0
1692174600000|2023-08-16 08:30:00|7595|7592|7595.2|7592.2|7596.3|7593.3|7594.1|7591.1|0
1692174900000|2023-08-16 08:35:00|7595.3|7592.3|7592.4|7589.4|7595.3|7592.3|7592|7589|0
1692175200000|2023-08-16 08:40:00|7592.3|7589.3|7594.6|7591.6|7595.5|7592.5|7592.2|7589.2|0
1692175500000|2023-08-16 08:45:00|7594.7|7591.7|7594.8|7591.8|7595.8|7592.8|7594.3|7591.3|0
1692175800000|2023-08-16 08:50:00|7595|7592|7593.7|7590.7|7595|7592|7593.3|7590.3|0
1692176100000|2023-08-16 08:55:00|7593.8|7590.8|7591.8|7588.8|7594.7|7591.7|7591.8|7588.8|0
1692176400000|2023-08-16 09:00:00|7591.9|7588.9|7592.5|7589.5|7592.7|7589.7|7591.6|7588.6|0
1692176700000|2023-08-16 09:05:00|7592.3|7589.3|7589.9|7586.9|7592.3|7589.3|7589|7586|0
1692177000000|2023-08-16 09:10:00|7589.8|7586.8|7590|7587|7590.1|7587.1|7589.4|7586.4|0
1692177300000|2023-08-16 09:15:00|7589.9|7586.9|7584|7581|7590.2|7587.2|7583.4|7580.4|0
1692177600000|2023-08-16 09:20:00|7583.8|7580.8|7576.4|7573.4|7584.5|7581.5|7575|7572|0
1692177900000|2023-08-16 09:25:00|7576.3|7573.3|7574.4|7571.4|7576.3|7573.3|7574.1|7571.1|0
1692178200000|2023-08-16 09:30:00|7574.6|7571.6|7574.4|7571.4|7576.2|7573.2|7574.3|7571.3|0
1692178500000|2023-08-16 09:35:00|7574.5|7571.5|7574.3|7571.3|7575|7572|7573.7|7570.7|0
1692178800000|2023-08-16 09:40:00|7574.4|7571.4|7567.2|7564.2|7574.7|7571.7|7567.2|7564.2|0
1692179100000|2023-08-16 09:45:00|7567.4|7564.4|7569.6|7566.6|7570.2|7567.2|7565.4|7562.4|0
1692179400000|2023-08-16 09:50:00|7569.5|7566.5|7569.2|7566.2|7569.7|7566.7|7567.4|7564.4|0
1692179700000|2023-08-16 09:55:00|7569.3|7566.3|7570.7|7567.7|7570.7|7567.7|7569|7566|0
1692180000000|2023-08-16 10:00:00|7570.8|7567.8|7571.6|7568.6|7572.2|7569.2|7570.8|7567.8|0
1692180300000|2023-08-16 10:05:00|7571.5|7568.5|7573.8|7570.8|7574.1|7571.1|7571.5|7568.5|0
1692180600000|2023-08-16 10:10:00|7573.7|7570.7|7572|7569|7573.8|7570.8|7571.7|7568.7|0
1692180900000|2023-08-16 10:15:00|7571.7|7568.7|7571.5|7568.5|7572|7569|7570.9|7567.9|0
1692181200000|2023-08-16 10:20:00|7571.6|7568.6|7572.5|7569.5|7572.7|7569.7|7571.5|7568.5|0
1692181500000|2023-08-16 10:25:00|7572.4|7569.4|7572.3|7569.3|7573.2|7570.2|7572.2|7569.2|0
1692181800000|2023-08-16 10:30:00|7572.5|7569.5|7574.7|7571.7|7575.7|7572.7|7572.1|7569.1|0
1692182100000|2023-08-16 10:35:00|7574.8|7571.8|7573.6|7570.6|7574.9|7571.9|7573.6|7570.6|0
1692182400000|2023-08-16 10:40:00|7573.7|7570.7|7571.6|7568.6|7574.2|7571.2|7571.3|7568.3|0
1692182700000|2023-08-16 10:45:00|7571.7|7568.7|7572.5|7569.5|7572.6|7569.6|7571.5|7568.5|0
1692183000000|2023-08-16 10:50:00|7572.4|7569.4|7571.3|7568.3|7572.4|7569.4|7570|7567|0
1692183300000|2023-08-16 10:55:00|7571.4|7568.4|7572.2|7569.2|7572.4|7569.4|7571|7568|0
1692183600000|2023-08-16 11:00:00|7571.1|7568.1|7562.9|7559.9|7571.7|7568.7|7562.6|7559.6|0
1692183900000|2023-08-16 11:05:00|7563|7560|7554.3|7551.3|7563.3|7560.3|7554.3|7551.3|0
1692184200000|2023-08-16 11:10:00|7553.9|7550.9|7547.3|7544.3|7554.7|7551.7|7546.1|7543.1|0
1692184500000|2023-08-16 11:15:00|7547.2|7544.2|7550.3|7547.3|7551.9|7548.9|7546.3|7543.3|0
1692184800000|2023-08-16 11:20:00|7550.4|7547.4|7551.9|7548.9|7553.1|7550.1|7550.2|7547.2|0
1692185100000|2023-08-16 11:25:00|7551.8|7548.8|7555.2|7552.2|7555.4|7552.4|7551.6|7548.6|0
1692185400000|2023-08-16 11:30:00|7555.1|7552.1|7559.9|7556.9|7559.9|7556.9|7553.8|7550.8|0
1692185700000|2023-08-16 11:35:00|7559.8|7556.8|7559.4|7556.4|7559.8|7556.8|7558.3|7555.3|0
1692186000000|2023-08-16 11:40:00|7559.8|7556.8|7557.5|7554.5|7560.6|7557.6|7557.4|7554.4|0
1692186300000|2023-08-16 11:45:00|7557.7|7554.7|7556.6|7553.6|7558.5|7555.5|7555.8|7552.8|0
1692186600000|2023-08-16 11:50:00|7556.7|7553.7|7558|7555|7559.2|7556.2|7556.5|7553.5|0
1692186900000|2023-08-16 11:55:00|7558.1|7555.1|7560.5|7557.5|7560.5|7557.5|7556.3|7553.3|0
1692187200000|2023-08-16 12:00:00|7560.4|7557.4|7563|7560|7565|7562|7560.3|7557.3|0
1692187500000|2023-08-16 12:05:00|7563.2|7560.2|7559.8|7556.8|7564.3|7561.3|7559.7|7556.7|0
1692187800000|2023-08-16 12:10:00|7559.9|7556.9|7560.2|7557.2|7561.9|7558.9|7559.8|7556.8|0
1692188100000|2023-08-16 12:15:00|7560.4|7557.4|7561.3|7558.3|7561.4|7558.4|7559.3|7556.3|0
1692188400000|2023-08-16 12:20:00|7561|7558|7553.7|7550.7|7561|7558|7553.7|7550.7|0
1692188700000|2023-08-16 12:25:00|7554|7551|7552.1|7549.1|7554.9|7551.9|7551.1|7548.1|0
1692189000000|2023-08-16 12:30:00|7552.4|7549.4|7557.6|7554.6|7557.6|7554.6|7551|7548|0
1692189300000|2023-08-16 12:35:00|7557.5|7554.5|7557.1|7554.1|7558|7555|7556.1|7553.1|0
1692189600000|2023-08-16 12:40:00|7557.9|7554.9|7556.6|7553.6|7558.2|7555.2|7554.5|7551.5|0
1692189900000|2023-08-16 12:45:00|7556.7|7553.7|7555.6|7552.6|7557.6|7554.6|7553.6|7550.6|0
1692190200000|2023-08-16 12:50:00|7555.4|7552.4|7547.2|7544.2|7556.5|7553.5|7546.9|7543.9|0
1692190500000|2023-08-16 12:55:00|7547.1|7544.1|7539.9|7536.9|7548.8|7545.8|7539.4|7536.4|0
1692190800000|2023-08-16 13:00:00|7539.8|7536.8|7543.7|7540.7|7545.2|7542.2|7539.7|7536.7|0
1692191100000|2023-08-16 13:05:00|7543.9|7540.9|7544.9|7541.9|7546.1|7543.1|7543.2|7540.2|0
1692191400000|2023-08-16 13:10:00|7545|7542|7548.4|7545.4|7548.6|7545.6|7542.2|7539.2|0
1692191700000|2023-08-16 13:15:00|7548.3|7545.3|7545.1|7542.1|7548.6|7545.6|7544.8|7541.8|0
1692192000000|2023-08-16 13:20:00|7545.2|7542.2|7547.2|7544.2|7547.4|7544.4|7545.2|7542.2|0
1692192300000|2023-08-16 13:25:00|7539.7|7536.7|7535.8|7532.8|7540.2|7537.2|7530.7|7527.7|0
1692192600000|2023-08-16 13:30:00|7538.8|7535.8|7516.2|7514.4|7543.6|7541.8|7516.2|7514.4|0
1692192900000|2023-08-16 13:35:00|7516.1|7514.3|7535.6|7533.8|7540|7538.2|7507.4|7505.6|0
1692193200000|2023-08-16 13:40:00|7535.7|7533.9|7528.7|7526.9|7541.8|7540|7522.8|7521|0
1692193500000|2023-08-16 13:45:00|7529.5|7527.7|7543|7541.2|7553.3|7551.5|7520.2|7518.4|0
1692193800000|2023-08-16 13:50:00|7543.4|7541.6|7525.2|7523.4|7544.9|7543.1|7523.6|7521.8|0
1692194100000|2023-08-16 13:55:00|7524.2|7522.4|7542.3|7540.5|7545|7543.2|7523.6|7521.8|0
1692194400000|2023-08-16 14:00:00|7541.4|7539.6|7524.5|7522.7|7542.3|7540.5|7516.6|7514.8|0
1692194700000|2023-08-16 14:05:00|7524.8|7523|7538.1|7536.3|7546.7|7544.9|7523.6|7521.8|0
1692195000000|2023-08-16 14:10:00|7538.9|7537.1|7555.4|7553.6|7560.9|7559.1|7537.2|7535.4|0
1692195300000|2023-08-16 14:15:00|7554.4|7552.6|7571.5|7569.7|7571.8|7570|7552.7|7550.9|0
1692195600000|2023-08-16 14:20:00|7571.3|7569.5|7554.2|7552.4|7576.7|7574.9|7554.2|7552.4|0
1692195900000|2023-08-16 14:25:00|7554.7|7552.9|7541.5|7539.7|7555.3|7553.5|7537.6|7535.8|0
1692196200000|2023-08-16 14:30:00|7539.3|7537.5|7544.1|7542.3|7550.5|7548.7|7538.6|7536.8|0
1692196500000|2023-08-16 14:35:00|7543.6|7541.8|7549.1|7547.3|7556.7|7554.9|7541.4|7539.6|0
1692196800000|2023-08-16 14:40:00|7548.9|7547.1|7561.4|7559.6|7563.7|7561.9|7546.4|7544.6|0
1692197100000|2023-08-16 14:45:00|7561.6|7559.8|7530.2|7528.4|7561.6|7559.8|7529.8|7528|0
1692197400000|2023-08-16 14:50:00|7532.1|7530.3|7544.8|7543|7544.9|7543.1|7530.2|7528.4|0
1692197700000|2023-08-16 14:55:00|7544.4|7542.6|7542.8|7541|7544.5|7542.7|7536|7534.2|0
1692198000000|2023-08-16 15:00:00|7542.6|7540.8|7549.6|7547.8|7549.6|7547.8|7535.8|7534|0
1692198300000|2023-08-16 15:05:00|7549.5|7547.7|7543.8|7542|7555.3|7553.5|7541.7|7539.9|0
1692198600000|2023-08-16 15:10:00|7542.9|7541.1|7532.9|7531.1|7546.2|7544.4|7529.8|7528|0
1692198900000|2023-08-16 15:15:00|7533|7531.2|7530.2|7528.4|7537.1|7535.3|7524.3|7522.5|0
1692199200000|2023-08-16 15:20:00|7530.1|7528.3|7534.1|7532.3|7536.2|7534.4|7525|7523.2|0
1692199500000|2023-08-16 15:25:00|7534|7532.2|7525.6|7523.8|7536.3|7534.5|7520.3|7518.5|0
1692199800000|2023-08-16 15:30:00|7525|7523.2|7518.7|7516.9|7525.8|7524|7515.4|7513.6|0
1692200100000|2023-08-16 15:35:00|7518.3|7516.5|7509.8|7508|7522.5|7520.7|7509.8|7508|0
1692200400000|2023-08-16 15:40:00|7510|7508.2|7510.9|7509.1|7519.1|7517.3|7509.5|7507.7|0
1692200700000|2023-08-16 15:45:00|7510.6|7508.8|7498.6|7496.8|7515.5|7513.7|7497.5|7495.7|0
1692201000000|2023-08-16 15:50:00|7498.9|7497.1|7496.6|7494.8|7499.7|7497.9|7491.1|7489.3|0
1692201300000|2023-08-16 15:55:00|7496.8|7495|7487.6|7485.8|7498.9|7497.1|7480.4|7478.6|0
1692201600000|2023-08-16 16:00:00|7484.5|7482.7|7490.6|7488.8|7496.6|7494.8|7484.3|7482.5|0
1692201900000|2023-08-16 16:05:00|7490.5|7488.7|7485.5|7483.7|7493.8|7492|7484|7482.2|0
1692202200000|2023-08-16 16:10:00|7485.4|7483.6|7472.7|7470.9|7485.6|7483.8|7470.9|7469.1|0
1692202500000|2023-08-16 16:15:00|7472.9|7471.1|7467.7|7465.9|7477.4|7475.6|7464.4|7462.6|0
1692202800000|2023-08-16 16:20:00|7467.5|7465.7|7474.1|7472.3|7474.6|7472.8|7466.4|7464.6|0
1692203100000|2023-08-16 16:25:00|7474|7472.2|7465.1|7463.3|7474|7472.2|7462.4|7460.6|0
1692203400000|2023-08-16 16:30:00|7465.3|7463.5|7477.3|7475.5|7478.5|7476.7|7462.6|7460.8|0
1692203700000|2023-08-16 16:35:00|7477.2|7475.4|7483.6|7481.8|7485.5|7483.7|7476.2|7474.4|0
1692204000000|2023-08-16 16:40:00|7483.5|7481.7|7487.4|7485.6|7490|7488.2|7481.6|7479.8|0
1692204300000|2023-08-16 16:45:00|7486.8|7485|7483.4|7481.6|7488.9|7487.1|7479.2|7477.4|0
1692204600000|2023-08-16 16:50:00|7483.6|7481.8|7480.5|7478.7|7484.7|7482.9|7478.8|7477|0
1692204900000|2023-08-16 16:55:00|7480.3|7478.5|7474.7|7472.9|7483.3|7481.5|7473.1|7471.3|0
1692205200000|2023-08-16 17:00:00|7474.5|7472.7|7481.6|7479.8|7484.3|7482.5|7474.5|7472.7|0
1692205500000|2023-08-16 17:05:00|7481.2|7479.4|7466.1|7464.3|7485|7483.2|7463.7|7461.9|0
1692205800000|2023-08-16 17:10:00|7466.3|7464.5|7474.4|7472.6|7475.4|7473.6|7460.8|7459|0
1692206100000|2023-08-16 17:15:00|7473.9|7472.1|7476.4|7474.6|7479.1|7477.3|7472.8|7471|0
1692206400000|2023-08-16 17:20:00|7476|7474.2|7484.1|7482.3|7485.5|7483.7|7475.9|7474.1|0
1692206700000|2023-08-16 17:25:00|7483.9|7482.1|7486.1|7484.3|7487.8|7486|7482.6|7480.8|0
1692207000000|2023-08-16 17:30:00|7485.8|7484|7485.3|7483.5|7489.6|7487.8|7481.6|7479.8|0
1692207300000|2023-08-16 17:35:00|7485.4|7483.6|7485|7483.2|7486.9|7485.1|7480.4|7478.6|0
1692207600000|2023-08-16 17:40:00|7485.4|7483.6|7500.4|7498.6|7504.9|7503.1|7485.2|7483.4|0
1692207900000|2023-08-16 17:45:00|7500.3|7498.5|7508.6|7506.8|7512.8|7511|7499.4|7497.6|0
1692208200000|2023-08-16 17:50:00|7509.4|7507.6|7505.5|7503.7|7510.3|7508.5|7501.3|7499.5|0
1692208500000|2023-08-16 17:55:00|7505.8|7504|7500.9|7499.1|7506.9|7505.1|7500.9|7499.1|0
1692208800000|2023-08-16 18:00:00|7500.4|7498.6|7481.7|7479.9|7500.9|7499.1|7470.8|7469|0
1692209100000|2023-08-16 18:05:00|7481.1|7479.3|7482.3|7480.5|7486.5|7484.7|7476.6|7474.8|0
1692209400000|2023-08-16 18:10:00|7482.1|7480.3|7477.7|7475.9|7482.1|7480.3|7460.9|7459.1|0
1692209700000|2023-08-16 18:15:00|7476.7|7474.9|7496.5|7494.7|7498.1|7496.3|7475.3|7473.5|0
1692210000000|2023-08-16 18:20:00|7496.7|7494.9|7516.2|7514.4|7517.4|7515.6|7494|7492.2|0
1692210300000|2023-08-16 18:25:00|7516.4|7514.6|7519.5|7517.7|7525.2|7523.4|7507.8|7506|0
1692210600000|2023-08-16 18:30:00|7519.2|7517.4|7522.3|7520.5|7529.1|7527.3|7516.7|7514.9|0
1692210900000|2023-08-16 18:35:00|7522.6|7520.8|7517|7515.2|7526|7524.2|7515.8|7514|0
1692211200000|2023-08-16 18:40:00|7516.9|7515.1|7504.8|7503|7517.1|7515.3|7497.7|7495.9|0
1692211500000|2023-08-16 18:45:00|7504.6|7502.8|7497.4|7495.6|7511.3|7509.5|7495.4|7493.6|0
1692211800000|2023-08-16 18:50:00|7497.2|7495.4|7491.4|7489.6|7497.9|7496.1|7488.3|7486.5|0
1692212100000|2023-08-16 18:55:00|7491.1|7489.3|7496|7494.2|7497.7|7495.9|7488.6|7486.8|0
1692212400000|2023-08-16 19:00:00|7495|7493.2|7487.3|7485.5|7495|7493.2|7479.9|7478.1|0
1692212700000|2023-08-16 19:05:00|7487.6|7485.8|7476.7|7474.9|7487.6|7485.8|7474.4|7472.6|0
1692213000000|2023-08-16 19:10:00|7476.2|7474.4|7456.4|7454.6|7480.9|7479.1|7454.5|7452.7|0
1692213300000|2023-08-16 19:15:00|7455.9|7454.1|7458.9|7457.1|7460.5|7458.7|7450.5|7448.7|0
1692213600000|2023-08-16 19:20:00|7459.4|7457.6|7456|7454.2|7469.3|7467.5|7455.1|7453.3|0
1692213900000|2023-08-16 19:25:00|7456.6|7454.8|7462.4|7460.6|7464.1|7462.3|7455.2|7453.4|0
1692214200000|2023-08-16 19:30:00|7462.5|7460.7|7471.1|7469.3|7473|7471.2|7458.6|7456.8|0
1692214500000|2023-08-16 19:35:00|7471.6|7469.8|7461.5|7459.7|7475.1|7473.3|7458|7456.2|0
1692214800000|2023-08-16 19:40:00|7461.7|7459.9|7464.6|7462.8|7466.7|7464.9|7454.2|7452.4|0
1692215100000|2023-08-16 19:45:00|7464.4|7462.6|7464.1|7462.3|7466.8|7465|7459.9|7458.1|0
1692215400000|2023-08-16 19:50:00|7461.8|7460|7451.1|7449.3|7466|7464.2|7449.9|7448.1|0
1692215700000|2023-08-16 19:55:00|7451.4|7449.6|7443.1|7441.3|7456|7454.2|7442.5|7440.7|0
1692216000000|2023-08-16 20:00:00|7443.7|7440.7|7440.2|7437.2|7448.2|7445.2|7439.7|7436.7|0
1692216300000|2023-08-16 20:05:00|7440.3|7437.3|7439.3|7436.3|7441|7438|7439|7436|0
1692216600000|2023-08-16 20:10:00|7439.2|7436.2|7438.8|7435.8|7439.5|7436.5|7437.4|7434.4|0
1692216900000|2023-08-16 20:15:00|7438.7|7435.7|7433.4|7430.4|7438.7|7435.7|7433.2|7430.2|0
1692217200000|2023-08-16 20:20:00|7433.2|7430.2|7431.9|7428.9|7433.4|7430.4|7429.2|7426.2|0
1692217500000|2023-08-16 20:25:00|7432|7429|7431.9|7428.9|7432.8|7429.8|7430.8|7427.8|0
1692217800000|2023-08-16 20:30:00|7431.8|7428.8|7430.2|7427.2|7432.1|7429.1|7429.3|7426.3|0
1692218100000|2023-08-16 20:35:00|7430.5|7427.5|7430.8|7427.8|7431.5|7428.5|7428|7425|0
1692218400000|2023-08-16 20:40:00|7430.7|7427.7|7424.8|7421.8|7431.4|7428.4|7424.8|7421.8|0
1692218700000|2023-08-16 20:45:00|7424.9|7421.9|7426.3|7423.3|7427.4|7424.4|7421.6|7418.6|0
1692219000000|2023-08-16 20:50:00|7425.9|7422.9|7426.7|7423.7|7426.8|7423.8|7424.9|7421.9|0
1692219300000|2023-08-16 20:55:00|7426.5|7423.5|7426.5|7423.5|7427.7|7424.7|7426|7423|0
1692219600000|2023-08-16 21:00:00|7426.4|7423.4|7426.9|7423.9|7426.9|7423.9|7425.2|7422.2|0
1692219900000|2023-08-16 21:05:00|7427.1|7424.1|7425.5|7422.5|7427.2|7424.2|7424.7|7421.7|0
1692220200000|2023-08-16 21:10:00|7425.6|7422.6|7426.6|7423.6|7426.8|7423.8|7425.2|7422.2|0
1692220500000|2023-08-16 21:15:00|7426.5|7423.5|7428.9|7425.9|7429.7|7426.7|7426.3|7423.3|0
1692220800000|2023-08-16 21:20:00|7429|7426|7429.5|7426.5|7429.6|7426.6|7428.9|7425.9|0
1692221100000|2023-08-16 21:25:00|7429.6|7426.6|7428|7425|7429.6|7426.6|7427.8|7424.8|0
1692221400000|2023-08-16 21:30:00|7427.8|7424.8|7427.8|7424.8|7428.7|7425.7|7427.8|7424.8|0
1692221700000|2023-08-16 21:35:00|7427.9|7424.9|7428.5|7425.5|7428.7|7425.7|7427.8|7424.8|0
1692222000000|2023-08-16 21:40:00|7428.6|7425.6|7427.9|7424.9|7428.9|7425.9|7427.9|7424.9|0
1692222300000|2023-08-16 21:45:00|7427.8|7424.8|7427.1|7424.1|7428.3|7425.3|7426.9|7423.9|0
1692222600000|2023-08-16 21:50:00|7427.2|7424.2|7426.4|7423.4|7427.3|7424.3|7426.4|7423.4|0
1692222900000|2023-08-16 21:55:00|7426.5|7423.5|7426.6|7423.6|7426.9|7423.9|7426.1|7423.1|0
1692223200000|2023-08-16 22:00:00|7426.7|7423.7|7430.8|7427.8|7431|7428|7426.6|7423.6|0
1692223500000|2023-08-16 22:05:00|7430.9|7427.9|7430.7|7427.7|7431.7|7428.7|7430.5|7427.5|0
1692223800000|2023-08-16 22:10:00|7430.8|7427.8|7431.4|7428.4|7431.8|7428.8|7430.4|7427.4|0
1692224100000|2023-08-16 22:15:00|7431.5|7428.5|7430.5|7427.5|7431.5|7428.5|7430.1|7427.1|0
1692224400000|2023-08-16 22:20:00|7430.7|7427.7|7430.6|7427.6|7431.1|7428.1|7430.4|7427.4|0
1692224700000|2023-08-16 22:25:00|7430.7|7427.7|7428.8|7425.8|7430.8|7427.8|7428.7|7425.7|0
1692225000000|2023-08-16 22:30:00|7428.7|7425.7|7430|7427|7431.8|7428.8|7428.2|7425.2|0
1692225300000|2023-08-16 22:35:00|7430.1|7427.1|7429.5|7426.5|7430.2|7427.2|7428.9|7425.9|0
1692225600000|2023-08-16 22:40:00|7429.4|7426.4|7428.7|7425.7|7429.6|7426.6|7428.4|7425.4|0
1692225900000|2023-08-16 22:45:00|7428.6|7425.6|7430.5|7427.5|7430.8|7427.8|7428.2|7425.2|0
1692226200000|2023-08-16 22:50:00|7430.6|7427.6|7430.4|7427.4|7431.2|7428.2|7429.7|7426.7|0
1692226500000|2023-08-16 22:55:00|7430.3|7427.3|7427.5|7424.5|7430.4|7427.4|7427.4|7424.4|0
1692226800000|2023-08-16 23:00:00|7427.6|7424.6|7425.2|7422.2|7427.6|7424.6|7425|7422|0
1692227100000|2023-08-16 23:05:00|7425.4|7422.4|7426.8|7423.8|7426.8|7423.8|7424.9|7421.9|0
1692227400000|2023-08-16 23:10:00|7426.6|7423.6|7425.2|7422.2|7427|7424|7425.2|7422.2|0
1692227700000|2023-08-16 23:15:00|7425.3|7422.3|7424|7421|7425.3|7422.3|7424|7421|0
1692228000000|2023-08-16 23:20:00|7423.9|7420.9|7423.4|7420.4|7424|7421|7423|7420|0
1692228300000|2023-08-16 23:25:00|7423.3|7420.3|7422.5|7419.5|7423.5|7420.5|7422.2|7419.2|0
1692228600000|2023-08-16 23:30:00|7422.7|7419.7|7420.4|7417.4|7422.9|7419.9|7420.2|7417.2|0
1692228900000|2023-08-16 23:35:00|7420.6|7417.6|7420.8|7417.8|7421.6|7418.6|7420.4|7417.4|0
1692229200000|2023-08-16 23:40:00|7421|7418|7419.1|7416.1|7421.3|7418.3|7419.1|7416.1|0
1692229500000|2023-08-16 23:45:00|7419|7416|7418.7|7415.7|7419.2|7416.2|7418.3|7415.3|0
1692229800000|2023-08-16 23:50:00|7418.8|7415.8|7417.7|7414.7|7419.3|7416.3|7417.6|7414.6|0
1692230100000|2023-08-16 23:55:00|7417.4|7414.4|7416.7|7411.7|7417.5|7414.5|7414.1|7411.1|0
1692230400000|2023-08-17 00:00:00|7416.8|7411.8|7411.3|7406.3|7416.8|7411.8|7409.4|7404.4|0
1692230700000|2023-08-17 00:05:00|7411.4|7406.4|7414.2|7409.2|7417.6|7412.6|7411.2|7406.2|0
1692231000000|2023-08-17 00:10:00|7414.4|7409.4|7415.4|7410.4|7415.8|7410.8|7411.8|7406.8|0
1692231300000|2023-08-17 00:15:00|7415.3|7410.3|7406.4|7401.4|7415.3|7410.3|7404.7|7399.7|0
1692231600000|2023-08-17 00:20:00|7406.3|7401.3|7411.2|7406.2|7412.2|7407.2|7405.7|7400.7|0
1692231900000|2023-08-17 00:25:00|7411.3|7406.3|7407.6|7402.6|7413.3|7408.3|7407.6|7402.6|0
1692232200000|2023-08-17 00:30:00|7407.7|7402.7|7407.1|7402.1|7408|7403|7405.6|7400.6|0
1692232500000|2023-08-17 00:35:00|7407.2|7402.2|7402.5|7397.5|7408.2|7403.2|7401.9|7396.9|0
1692232800000|2023-08-17 00:40:00|7402.4|7397.4|7406.8|7401.8|7408.3|7403.3|7402.1|7397.1|0
1692233100000|2023-08-17 00:45:00|7406.9|7401.9|7407.8|7402.8|7408.4|7403.4|7402.8|7397.8|0
1692233400000|2023-08-17 00:50:00|7407.7|7402.7|7408.4|7403.4|7409.4|7404.4|7406.7|7401.7|0
1692233700000|2023-08-17 00:55:00|7408.2|7403.2|7409.5|7404.5|7410|7405|7407.4|7402.4|0
1692234000000|2023-08-17 01:00:00|7409.6|7404.6|7409.1|7404.1|7411.8|7406.8|7408.5|7403.5|0
1692234300000|2023-08-17 01:05:00|7409|7404|7409.6|7404.6|7409.7|7404.7|7407.4|7402.4|0
1692234600000|2023-08-17 01:10:00|7409.7|7404.7|7405.3|7400.3|7409.7|7404.7|7402.7|7397.7|0
1692234900000|2023-08-17 01:15:00|7404.9|7399.9|7404.7|7399.7|7408|7403|7403.1|7398.1|0
1692235200000|2023-08-17 01:20:00|7404.8|7399.8|7405.3|7400.3|7407.5|7402.5|7396.6|7391.6|0
1692235500000|2023-08-17 01:25:00|7405.2|7400.2|7402.9|7397.9|7406.1|7401.1|7400.4|7395.4|0
1692235800000|2023-08-17 01:30:00|7403.1|7398.1|7403.4|7398.4|7404.8|7399.8|7400.9|7395.9|0
1692236100000|2023-08-17 01:35:00|7403.3|7398.3|7409.6|7404.6|7409.6|7404.6|7401.1|7396.1|0
1692236400000|2023-08-17 01:40:00|7409.5|7404.5|7409|7404|7412.2|7407.2|7408.2|7403.2|0
1692236700000|2023-08-17 01:45:00|7409.2|7404.2|7408.3|7403.3|7411.6|7406.6|7407.8|7402.8|0
1692237000000|2023-08-17 01:50:00|7408.2|7403.2|7407.3|7402.3|7409.9|7404.9|7405.9|7400.9|0
1692237300000|2023-08-17 01:55:00|7407.4|7402.4|7412.8|7407.8|7412.9|7407.9|7406.7|7401.7|0
1692237600000|2023-08-17 02:00:00|7412.6|7407.6|7415.3|7410.3|7416.2|7411.2|7412|7407|0
1692237900000|2023-08-17 02:05:00|7415.2|7410.2|7411.4|7406.4|7415.2|7410.2|7410.4|7405.4|0
1692238200000|2023-08-17 02:10:00|7411.5|7406.5|7412.9|7407.9|7414.4|7409.4|7411|7406|0
1692238500000|2023-08-17 02:15:00|7413|7408|7415.8|7410.8|7415.9|7410.9|7410.6|7405.6|0
1692238800000|2023-08-17 02:20:00|7415.9|7410.9|7415.4|7410.4|7417.6|7412.6|7415.1|7410.1|0
1692239100000|2023-08-17 02:25:00|7415.3|7410.3|7416.5|7411.5|7416.5|7411.5|7414.1|7409.1|0
1692239400000|2023-08-17 02:30:00|7416.8|7411.8|7417.9|7412.9|7418.4|7413.4|7414.9|7409.9|0
1692239700000|2023-08-17 02:35:00|7418|7413|7420.5|7415.5|7420.8|7415.8|7416.1|7411.1|0
1692240000000|2023-08-17 02:40:00|7420.8|7415.8|7416.3|7411.3|7420.9|7415.9|7415.6|7410.6|0
1692240300000|2023-08-17 02:45:00|7416.7|7411.7|7416.2|7411.2|7417.7|7412.7|7415.1|7410.1|0
1692240600000|2023-08-17 02:50:00|7416.3|7411.3|7416.3|7411.3|7417.2|7412.2|7415|7410|0
1692240900000|2023-08-17 02:55:00|7416.2|7411.2|7419|7414|7420.1|7415.1|7415.6|7410.6|0
1692241200000|2023-08-17 03:00:00|7418.9|7413.9|7420.2|7415.2|7420.9|7415.9|7417.5|7412.5|0
1692241500000|2023-08-17 03:05:00|7420.1|7415.1|7418.5|7413.5|7422.9|7417.9|7418.2|7413.2|0
1692241800000|2023-08-17 03:10:00|7418.3|7413.3|7420.1|7415.1|7421.7|7416.7|7417.8|7412.8|0
1692242100000|2023-08-17 03:15:00|7420.2|7415.2|7419.5|7414.5|7421.1|7416.1|7418.5|7413.5|0
1692242400000|2023-08-17 03:20:00|7419.6|7414.6|7422|7417|7422.2|7417.2|7419.5|7414.5|0
1692242700000|2023-08-17 03:25:00|7421.9|7416.9|7421.8|7416.8|7422.9|7417.9|7417.9|7412.9|0
1692243000000|2023-08-17 03:30:00|7421.7|7416.7|7424|7419|7425.3|7420.3|7421.7|7416.7|0
1692243300000|2023-08-17 03:35:00|7424.1|7419.1|7424.6|7419.6|7424.7|7419.7|7423.1|7418.1|0
1692243600000|2023-08-17 03:40:00|7424.5|7419.5|7424.7|7419.7|7424.8|7419.8|7423.6|7418.6|0
1692243900000|2023-08-17 03:45:00|7424.6|7419.6|7423.9|7418.9|7425.2|7420.2|7423.4|7418.4|0
1692244200000|2023-08-17 03:50:00|7423.8|7418.8|7421.5|7416.5|7424.1|7419.1|7420.7|7415.7|0
1692244500000|2023-08-17 03:55:00|7421.4|7416.4|7425.4|7420.4|7425.9|7420.9|7420.9|7415.9|0
1692244800000|2023-08-17 04:00:00|7425.5|7420.5|7423.4|7418.4|7426.2|7421.2|7422.5|7417.5|0
1692245100000|2023-08-17 04:05:00|7423.7|7418.7|7425.2|7420.2|7426.5|7421.5|7423.5|7418.5|0
1692245400000|2023-08-17 04:10:00|7425.1|7420.1|7424.2|7419.2|7425.1|7420.1|7423.6|7418.6|0
1692245700000|2023-08-17 04:15:00|7424.1|7419.1|7426.5|7421.5|7426.6|7421.6|7424.1|7419.1|0
1692246000000|2023-08-17 04:20:00|7426.4|7421.4|7426.4|7421.4|7427.4|7422.4|7425.7|7420.7|0
1692246300000|2023-08-17 04:25:00|7425.9|7420.9|7425.8|7420.8|7426.2|7421.2|7424.6|7419.6|0
1692246600000|2023-08-17 04:30:00|7425.9|7420.9|7424.2|7419.2|7426.6|7421.6|7423.9|7418.9|0
1692246900000|2023-08-17 04:35:00|7424.3|7419.3|7424.1|7419.1|7424.6|7419.6|7423.5|7418.5|0
1692247200000|2023-08-17 04:40:00|7424|7419|7424.9|7419.9|7424.9|7419.9|7423.5|7418.5|0
1692247500000|2023-08-17 04:45:00|7424.8|7419.8|7424.7|7419.7|7425.3|7420.3|7424.2|7419.2|0
1692247800000|2023-08-17 04:50:00|7424.6|7419.6|7424.5|7419.5|7425|7420|7423.6|7418.6|0
1692248100000|2023-08-17 04:55:00|7424.4|7419.4|7422.7|7417.7|7424.9|7419.9|7422.2|7417.2|0
1692248400000|2023-08-17 05:00:00|7422.9|7417.9|7419.1|7414.1|7423.7|7418.7|7418.8|7413.8|0
1692248700000|2023-08-17 05:05:00|7419.2|7414.2|7419.7|7414.7|7420.5|7415.5|7418.1|7413.1|0
1692249000000|2023-08-17 05:10:00|7419.5|7414.5|7420.3|7415.3|7421|7416|7418.6|7413.6|0
1692249300000|2023-08-17 05:15:00|7420.4|7415.4|7415.9|7410.9|7420.6|7415.6|7415|7410|0
1692249600000|2023-08-17 05:20:00|7416|7411|7415.5|7410.5|7418|7413|7415.2|7410.2|0
1692249900000|2023-08-17 05:25:00|7415.6|7410.6|7413.7|7408.7|7417.7|7412.7|7413|7408|0
1692250200000|2023-08-17 05:30:00|7413.6|7408.6|7409.8|7404.8|7414.8|7409.8|7409.3|7404.3|0
1692250500000|2023-08-17 05:35:00|7410.1|7405.1|7408.4|7403.4|7411.9|7406.9|7407.2|7402.2|0
1692250800000|2023-08-17 05:40:00|7408.5|7403.5|7409.8|7404.8|7410.8|7405.8|7408|7403|0
1692251100000|2023-08-17 05:45:00|7409.9|7404.9|7405.1|7400.1|7411.2|7406.2|7405.1|7400.1|0
1692251400000|2023-08-17 05:50:00|7405.5|7400.5|7411.2|7406.2|7411.5|7406.5|7404.8|7399.8|0
1692251700000|2023-08-17 05:55:00|7411|7406|7414.2|7409.2|7414.7|7409.7|7410.5|7405.5|0
1692252000000|2023-08-17 06:00:00|7414.1|7409.1|7414.3|7409.3|7415.8|7410.8|7413.2|7408.2|0
1692252300000|2023-08-17 06:05:00|7414.2|7409.2|7418|7413|7418.1|7413.1|7413|7408|0
1692252600000|2023-08-17 06:10:00|7417.9|7412.9|7416.9|7411.9|7418.2|7413.2|7416.3|7411.3|0
1692252900000|2023-08-17 06:15:00|7416.8|7411.8|7420.2|7415.2|7420.8|7415.8|7414.6|7409.6|0
1692253200000|2023-08-17 06:20:00|7420.3|7415.3|7422.8|7417.8|7423.3|7418.3|7419.3|7414.3|0
1692253500000|2023-08-17 06:25:00|7422.7|7417.7|7425|7420|7426.1|7421.1|7421.6|7416.6|0
1692253800000|2023-08-17 06:30:00|7424.7|7419.7|7425.9|7420.9|7426.4|7421.4|7424.1|7419.1|0
1692254100000|2023-08-17 06:35:00|7425.8|7420.8|7427.8|7422.8|7429.4|7424.4|7425.1|7420.1|0
1692254400000|2023-08-17 06:40:00|7427.7|7422.7|7429|7424|7429.8|7424.8|7426.1|7421.1|0
1692254700000|2023-08-17 06:45:00|7428.9|7423.9|7427.1|7422.1|7429.3|7424.3|7424.1|7419.1|0
1692255000000|2023-08-17 06:50:00|7427.3|7422.3|7428.8|7423.8|7430.6|7425.6|7425.2|7420.2|0
1692255300000|2023-08-17 06:55:00|7428.5|7423.5|7430|7425|7432.3|7427.3|7427.8|7422.8|0
1692255600000|2023-08-17 07:00:00|7430.2|7425.2|7431.7|7426.7|7432.3|7427.3|7424.7|7419.7|0
1692255900000|2023-08-17 07:05:00|7431.6|7426.6|7428.5|7423.5|7432.2|7427.2|7427.8|7422.8|0
1692256200000|2023-08-17 07:10:00|7428.4|7423.4|7425.4|7420.4|7429.1|7424.1|7423.4|7418.4|0
1692256500000|2023-08-17 07:15:00|7425.3|7420.3|7426.8|7421.8|7428.1|7423.1|7423.2|7418.2|0
1692256800000|2023-08-17 07:20:00|7426.6|7421.6|7423.7|7418.7|7427.1|7422.1|7420.6|7415.6|0
1692257100000|2023-08-17 07:25:00|7423.9|7418.9|7422.8|7417.8|7424.7|7419.7|7421.3|7416.3|0
1692257400000|2023-08-17 07:30:00|7422.6|7417.6|7424.8|7419.8|7427.8|7422.8|7421.1|7416.1|0
1692257700000|2023-08-17 07:35:00|7424.6|7419.6|7428.8|7423.8|7429.6|7424.6|7422.8|7417.8|0
1692258000000|2023-08-17 07:40:00|7428.7|7423.7|7421.4|7416.4|7430.1|7425.1|7419.9|7414.9|0
1692258300000|2023-08-17 07:45:00|7421.3|7416.3|7420.1|7415.1|7422.2|7417.2|7418.7|7413.7|0
1692258600000|2023-08-17 07:50:00|7420.2|7415.2|7412|7407|7420.4|7415.4|7411.8|7406.8|0
1692258900000|2023-08-17 07:55:00|7411.9|7406.9|7418.6|7413.6|7420.1|7415.1|7411.2|7406.2|0
1692259200000|2023-08-17 08:00:00|7418.2|7413.2|7451.2|7448.2|7452.8|7449.8|7416.6|7411.6|0
1692259500000|2023-08-17 08:05:00|7451.3|7448.3|7458.8|7455.8|7460.3|7457.3|7450.3|7447.3|0
1692259800000|2023-08-17 08:10:00|7459|7456|7460.8|7457.8|7464.9|7461.9|7454.6|7451.6|0
1692260100000|2023-08-17 08:15:00|7461|7458|7465.1|7462.1|7465.8|7462.8|7460.5|7457.5|0
1692260400000|2023-08-17 08:20:00|7465.2|7462.2|7462.1|7459.1|7469|7466|7460.4|7457.4|0
1692260700000|2023-08-17 08:25:00|7462|7459|7460.9|7457.9|7463.4|7460.4|7460.4|7457.4|0
1692261000000|2023-08-17 08:30:00|7460.8|7457.8|7460.8|7457.8|7461.4|7458.4|7459.1|7456.1|0
1692261300000|2023-08-17 08:35:00|7460.9|7457.9|7464.2|7461.2|7465.3|7462.3|7460.8|7457.8|0
1692261600000|2023-08-17 08:40:00|7464.4|7461.4|7467.8|7464.8|7468.6|7465.6|7463.5|7460.5|0
1692261900000|2023-08-17 08:45:00|7467.6|7464.6|7466.3|7463.3|7467.7|7464.7|7465.4|7462.4|0
1692262200000|2023-08-17 08:50:00|7466.2|7463.2|7462.3|7459.3|7467|7464|7461.1|7458.1|0
1692262500000|2023-08-17 08:55:00|7462.5|7459.5|7462.1|7459.1|7462.8|7459.8|7460.1|7457.1|0
1692262800000|2023-08-17 09:00:00|7462|7459|7462|7459|7462.3|7459.3|7460.4|7457.4|0
1692263100000|2023-08-17 09:05:00|7461.6|7458.6|7461.6|7458.6|7462.6|7459.6|7460.7|7457.7|0
1692263400000|2023-08-17 09:10:00|7461.7|7458.7|7461.4|7458.4|7463.1|7460.1|7461.1|7458.1|0
1692263700000|2023-08-17 09:15:00|7461.5|7458.5|7463.8|7460.8|7465.9|7462.9|7461|7458|0
1692264000000|2023-08-17 09:20:00|7463.7|7460.7|7464.6|7461.6|7465.6|7462.6|7463.6|7460.6|0
1692264300000|2023-08-17 09:25:00|7464.7|7461.7|7463.2|7460.2|7465.4|7462.4|7461.2|7458.2|0
1692264600000|2023-08-17 09:30:00|7463.1|7460.1|7460.2|7457.2|7463.5|7460.5|7460.2|7457.2|0
1692264900000|2023-08-17 09:35:00|7460.3|7457.3|7461.8|7458.8|7462.2|7459.2|7460.1|7457.1|0
1692265200000|2023-08-17 09:40:00|7462.1|7459.1|7461.6|7458.6|7462.4|7459.4|7459.6|7456.6|0
1692265500000|2023-08-17 09:45:00|7461.5|7458.5|7460.4|7457.4|7461.7|7458.7|7460.3|7457.3|0
1692265800000|2023-08-17 09:50:00|7460.3|7457.3|7464.5|7461.5|7464.5|7461.5|7459|7456|0
1692266100000|2023-08-17 09:55:00|7465|7462|7467.4|7464.4|7469.3|7466.3|7464|7461|0
1692266400000|2023-08-17 10:00:00|7467.3|7464.3|7467.9|7464.9|7468.3|7465.3|7466.5|7463.5|0
1692266700000|2023-08-17 10:05:00|7467.8|7464.8|7467.6|7464.6|7468.7|7465.7|7466.7|7463.7|0
1692267000000|2023-08-17 10:10:00|7467.7|7464.7|7467.8|7464.8|7469|7466|7466.7|7463.7|0
1692267300000|2023-08-17 10:15:00|7467.7|7464.7|7469.4|7466.4|7469.5|7466.5|7466.9|7463.9|0
1692267600000|2023-08-17 10:20:00|7469.5|7466.5|7466.6|7463.6|7469.5|7466.5|7466.2|7463.2|0
1692267900000|2023-08-17 10:25:00|7466.5|7463.5|7468.1|7465.1|7469.2|7466.2|7466.3|7463.3|0
1692268200000|2023-08-17 10:30:00|7468.4|7465.4|7463.6|7460.6|7468.6|7465.6|7463.6|7460.6|0
1692268500000|2023-08-17 10:35:00|7463.7|7460.7|7462.3|7459.3|7464.1|7461.1|7462|7459|0
1692268800000|2023-08-17 10:40:00|7462.2|7459.2|7462.7|7459.7|7463.3|7460.3|7461.9|7458.9|0
1692269100000|2023-08-17 10:45:00|7462.4|7459.4|7457.2|7454.2|7462.7|7459.7|7457.2|7454.2|0
1692269400000|2023-08-17 10:50:00|7457.3|7454.3|7457.4|7454.4|7458.1|7455.1|7455|7452|0
1692269700000|2023-08-17 10:55:00|7457.3|7454.3|7454.7|7451.7|7457.4|7454.4|7454.6|7451.6|0
1692270000000|2023-08-17 11:00:00|7453.6|7450.6|7451.2|7448.2|7454.6|7451.6|7446.5|7443.5|0
1692270300000|2023-08-17 11:05:00|7451|7448|7453.2|7450.2|7453.5|7450.5|7450.6|7447.6|0
1692270600000|2023-08-17 11:10:00|7453.1|7450.1|7451.9|7448.9|7454|7451|7450.5|7447.5|0
1692270900000|2023-08-17 11:15:00|7451.6|7448.6|7452.5|7449.5|7453.1|7450.1|7450.6|7447.6|0
1692271200000|2023-08-17 11:20:00|7452.4|7449.4|7454.1|7451.1|7455.8|7452.8|7451.9|7448.9|0
1692271500000|2023-08-17 11:25:00|7454.2|7451.2|7454.7|7451.7|7456.7|7453.7|7454.2|7451.2|0
1692271800000|2023-08-17 11:30:00|7454.6|7451.6|7453.4|7450.4|7455|7452|7453|7450|0
1692272100000|2023-08-17 11:35:00|7453.5|7450.5|7455.1|7452.1|7457|7454|7453.3|7450.3|0
1692272400000|2023-08-17 11:40:00|7455|7452|7456|7453|7456.2|7453.2|7454.2|7451.2|0
1692272700000|2023-08-17 11:45:00|7456.1|7453.1|7460.1|7457.1|7460.6|7457.6|7456.1|7453.1|0
1692273000000|2023-08-17 11:50:00|7460.2|7457.2|7457.1|7454.1|7460.2|7457.2|7455.6|7452.6|0
1692273300000|2023-08-17 11:55:00|7457.4|7454.4|7459.8|7456.8|7460.8|7457.8|7457.3|7454.3|0
1692273600000|2023-08-17 12:00:00|7459.7|7456.7|7456.8|7453.8|7461|7458|7456.6|7453.6|0
1692273900000|2023-08-17 12:05:00|7457|7454|7457.4|7454.4|7457.5|7454.5|7455.4|7452.4|0
1692274200000|2023-08-17 12:10:00|7457.7|7454.7|7459.7|7456.7|7460.2|7457.2|7457.7|7454.7|0
1692274500000|2023-08-17 12:15:00|7459.8|7456.8|7465.3|7462.3|7465.9|7462.9|7459.8|7456.8|0
1692274800000|2023-08-17 12:20:00|7465.1|7462.1|7465.6|7462.6|7466.1|7463.1|7464.7|7461.7|0
1692275100000|2023-08-17 12:25:00|7465.5|7462.5|7468.7|7465.7|7469.5|7466.5|7465.4|7462.4|0
1692275400000|2023-08-17 12:30:00|7468.6|7465.6|7473.8|7470.8|7473.8|7470.8|7466.3|7463.3|0
1692275700000|2023-08-17 12:35:00|7473.9|7470.9|7478.8|7475.8|7488.2|7485.2|7473.2|7470.2|0
1692276000000|2023-08-17 12:40:00|7478.5|7475.5|7478.3|7475.3|7479.2|7476.2|7475.9|7472.9|0
1692276300000|2023-08-17 12:45:00|7478.4|7475.4|7481.4|7478.4|7485.8|7482.8|7477.1|7474.1|0
1692276600000|2023-08-17 12:50:00|7481.1|7478.1|7482.4|7479.4|7484.3|7481.3|7480.4|7477.4|0
1692276900000|2023-08-17 12:55:00|7482.3|7479.3|7487.1|7484.1|7488|7485|7482.3|7479.3|0
1692277200000|2023-08-17 13:00:00|7486.8|7483.8|7478.7|7475.7|7486.8|7483.8|7478.1|7475.1|0
1692277500000|2023-08-17 13:05:00|7478.8|7475.8|7475.1|7472.1|7479|7476|7473.3|7470.3|0
1692277800000|2023-08-17 13:10:00|7475|7472|7473.6|7470.6|7476.7|7473.7|7473.3|7470.3|0
1692278100000|2023-08-17 13:15:00|7473.7|7470.7|7470.3|7467.3|7474.5|7471.5|7468.2|7465.2|0
1692278400000|2023-08-17 13:20:00|7470.4|7467.4|7469.6|7466.6|7472|7469|7469.5|7466.5|0
1692278700000|2023-08-17 13:25:00|7462.6|7459.6|7465.8|7462.8|7467.2|7464.2|7462|7459|0
1692279000000|2023-08-17 13:30:00|7468.8|7465.8|7444.7|7442.9|7477.1|7475.3|7437.6|7435.8|0
1692279300000|2023-08-17 13:35:00|7444.6|7442.8|7430.1|7428.3|7445.2|7443.4|7427.9|7426.1|0
1692279600000|2023-08-17 13:40:00|7429.9|7428.1|7425|7423.2|7446.2|7444.4|7420.9|7419.1|0
1692279900000|2023-08-17 13:45:00|7425.2|7423.4|7440.2|7438.4|7440.7|7438.9|7419.5|7417.7|0
1692280200000|2023-08-17 13:50:00|7440.3|7438.5|7409.3|7407.5|7442.8|7441|7407.9|7406.1|0
1692280500000|2023-08-17 13:55:00|7410.2|7408.4|7426|7424.2|7431.3|7429.5|7405.9|7404.1|0
1692280800000|2023-08-17 14:00:00|7426.3|7424.5|7416.8|7415|7433.8|7432|7412.2|7410.4|0
1692281100000|2023-08-17 14:05:00|7416.3|7414.5|7415.9|7414.1|7428.2|7426.4|7406.8|7405|0
1692281400000|2023-08-17 14:10:00|7416.6|7414.8|7395.2|7393.4|7417.7|7415.9|7391.2|7389.4|0
1692281700000|2023-08-17 14:15:00|7395.1|7393.3|7395.8|7394|7407.9|7406.1|7388.9|7387.1|0
1692282000000|2023-08-17 14:20:00|7396.7|7394.9|7391.8|7390|7403|7401.2|7391.4|7389.6|0
1692282300000|2023-08-17 14:25:00|7392|7390.2|7384.4|7382.6|7394.4|7392.6|7378.7|7376.9|0
1692282600000|2023-08-17 14:30:00|7384.6|7382.8|7375.9|7374.1|7396.5|7394.7|7375.9|7374.1|0
1692282900000|2023-08-17 14:35:00|7375.5|7373.7|7382.2|7380.4|7384.8|7383|7372.8|7371|0
1692283200000|2023-08-17 14:40:00|7382.6|7380.8|7379|7377.2|7383.8|7382|7374.5|7372.7|0
1692283500000|2023-08-17 14:45:00|7378.8|7377|7391.4|7389.6|7392.1|7390.3|7378.8|7377|0
1692283800000|2023-08-17 14:50:00|7391.9|7390.1|7411.8|7410|7412.3|7410.5|7391.9|7390.1|0
1692284100000|2023-08-17 14:55:00|7411.3|7409.5|7394.9|7393.1|7414.5|7412.7|7394.6|7392.8|0
1692284400000|2023-08-17 15:00:00|7395.6|7393.8|7393.7|7391.9|7397.6|7395.8|7388.2|7386.4|0
1692284700000|2023-08-17 15:05:00|7393.9|7392.1|7392|7390.2|7406.5|7404.7|7390|7388.2|0
1692285000000|2023-08-17 15:10:00|7392.4|7390.6|7398.3|7396.5|7407.7|7405.9|7391.2|7389.4|0
1692285300000|2023-08-17 15:15:00|7397.9|7396.1|7394.6|7392.8|7403.8|7402|7393.1|7391.3|0
1692285600000|2023-08-17 15:20:00|7396.2|7394.4|7409.1|7407.3|7410|7408.2|7387.2|7385.4|0
1692285900000|2023-08-17 15:25:00|7409.4|7407.6|7388.5|7386.7|7410.8|7409|7388.3|7386.5|0
1692286200000|2023-08-17 15:30:00|7388.9|7387.1|7389.8|7388|7392.8|7391|7381.5|7379.7|0
1692286500000|2023-08-17 15:35:00|7390.7|7388.9|7389.7|7387.9|7398.4|7396.6|7385.4|7383.6|0
1692286800000|2023-08-17 15:40:00|7389|7387.2|7394.3|7392.5|7401.2|7399.4|7387.3|7385.5|0
1692287100000|2023-08-17 15:45:00|7394.2|7392.4|7387.9|7386.1|7400.2|7398.4|7386.3|7384.5|0
1692287400000|2023-08-17 15:50:00|7387.6|7385.8|7396.5|7394.7|7406.4|7404.6|7387.4|7385.6|0
1692287700000|2023-08-17 15:55:00|7396.4|7394.6|7406.8|7405|7408.2|7406.4|7394.6|7392.8|0
1692288000000|2023-08-17 16:00:00|7407.1|7405.3|7403|7401.2|7407.9|7406.1|7398.8|7397|0
1692288300000|2023-08-17 16:05:00|7402.6|7400.8|7396.7|7394.9|7402.7|7400.9|7391.3|7389.5|0
1692288600000|2023-08-17 16:10:00|7396.8|7395|7409.1|7407.3|7412.5|7410.7|7396.8|7395|0
1692288900000|2023-08-17 16:15:00|7409.3|7407.5|7413.1|7411.3|7415.2|7413.4|7406|7404.2|0
1692289200000|2023-08-17 16:20:00|7413.3|7411.5|7424.9|7423.1|7426|7424.2|7408.3|7406.5|0
1692289500000|2023-08-17 16:25:00|7424.7|7422.9|7433.4|7431.6|7435.4|7433.6|7423.4|7421.6|0
1692289800000|2023-08-17 16:30:00|7434.5|7432.7|7424.8|7423|7436.2|7434.4|7423|7421.2|0
1692290100000|2023-08-17 16:35:00|7424.9|7423.1|7419.3|7417.5|7425.1|7423.3|7417.7|7415.9|0
1692290400000|2023-08-17 16:40:00|7419|7417.2|7422.5|7420.7|7425.1|7423.3|7417.1|7415.3|0
1692290700000|2023-08-17 16:45:00|7422.6|7420.8|7427.5|7425.7|7428.4|7426.6|7418|7416.2|0
1692291000000|2023-08-17 16:50:00|7427.3|7425.5|7439.7|7437.9|7439.7|7437.9|7426.8|7425|0
1692291300000|2023-08-17 16:55:00|7439.9|7438.1|7444.7|7442.9|7444.7|7442.9|7437.5|7435.7|0
1692291600000|2023-08-17 17:00:00|7444.3|7442.5|7435.2|7433.4|7446.9|7445.1|7435.1|7433.3|0
1692291900000|2023-08-17 17:05:00|7435.3|7433.5|7429.6|7427.8|7437.9|7436.1|7429.6|7427.8|0
1692292200000|2023-08-17 17:10:00|7429.9|7428.1|7424.7|7422.9|7429.9|7428.1|7423.3|7421.5|0
1692292500000|2023-08-17 17:15:00|7424.9|7423.1|7423.2|7421.4|7431.2|7429.4|7421.8|7420|0
1692292800000|2023-08-17 17:20:00|7423|7421.2|7414.6|7412.8|7423|7421.2|7412|7410.2|0
1692293100000|2023-08-17 17:25:00|7414.7|7412.9|7415|7413.2|7419.6|7417.8|7413.4|7411.6|0
1692293400000|2023-08-17 17:30:00|7415.2|7413.4|7407|7405.2|7415.2|7413.4|7405.8|7404|0
1692293700000|2023-08-17 17:35:00|7406.4|7404.6|7405.2|7403.4|7409.5|7407.7|7402.5|7400.7|0
1692294000000|2023-08-17 17:40:00|7404.8|7403|7388.6|7386.8|7407.3|7405.5|7384.6|7382.8|0
1692294300000|2023-08-17 17:45:00|7388.8|7387|7389|7387.2|7392.1|7390.3|7387.2|7385.4|0
1692294600000|2023-08-17 17:50:00|7389.2|7387.4|7397.6|7395.8|7399.7|7397.9|7389.1|7387.3|0
1692294900000|2023-08-17 17:55:00|7397.7|7395.9|7396.1|7394.3|7397.7|7395.9|7392.2|7390.4|0
1692295200000|2023-08-17 18:00:00|7395.7|7393.9|7386.6|7384.8|7399.9|7398.1|7386.3|7384.5|0
1692295500000|2023-08-17 18:05:00|7386.3|7384.5|7392.5|7390.7|7393.6|7391.8|7380.4|7378.6|0
1692295800000|2023-08-17 18:10:00|7392.6|7390.8|7388.1|7386.3|7393.3|7391.5|7387|7385.2|0
1692296100000|2023-08-17 18:15:00|7387.5|7385.7|7380|7378.2|7387.5|7385.7|7377.8|7376|0
1692296400000|2023-08-17 18:20:00|7379.6|7377.8|7377.8|7376|7381.2|7379.4|7371.5|7369.7|0
1692296700000|2023-08-17 18:25:00|7377.7|7375.9|7382.2|7380.4|7385.8|7384|7377.7|7375.9|0
1692297000000|2023-08-17 18:30:00|7382|7380.2|7373.2|7371.4|7383|7381.2|7367.3|7365.5|0
1692297300000|2023-08-17 18:35:00|7372.4|7370.6|7372.8|7371|7375.9|7374.1|7364.1|7362.3|0
1692297600000|2023-08-17 18:40:00|7372|7370.2|7364.4|7362.6|7372.8|7371|7364.4|7362.6|0
1692297900000|2023-08-17 18:45:00|7363.8|7362|7366.9|7365.1|7367.9|7366.1|7356.5|7354.7|0
1692298200000|2023-08-17 18:50:00|7366.3|7364.5|7359|7357.2|7374|7372.2|7357.5|7355.7|0
1692298500000|2023-08-17 18:55:00|7358.7|7356.9|7357.3|7355.5|7360.6|7358.8|7349.5|7347.7|0
1692298800000|2023-08-17 19:00:00|7356.9|7355.1|7349.9|7348.1|7363.1|7361.3|7349.5|7347.7|0
1692299100000|2023-08-17 19:05:00|7349.4|7347.6|7336.8|7335|7356|7354.2|7336.6|7334.8|0
1692299400000|2023-08-17 19:10:00|7336.7|7334.9|7325.5|7323.7|7337.8|7336|7323.9|7322.1|0
1692299700000|2023-08-17 19:15:00|7325.7|7323.9|7332|7330.2|7332.1|7330.3|7313.5|7311.7|0
1692300000000|2023-08-17 19:20:00|7332.1|7330.3|7324.5|7322.7|7333.9|7332.1|7320.6|7318.8|0
1692300300000|2023-08-17 19:25:00|7324|7322.2|7341.9|7340.1|7342.3|7340.5|7323.5|7321.7|0
1692300600000|2023-08-17 19:30:00|7342.2|7340.4|7332.9|7331.1|7344.2|7342.4|7326.6|7324.8|0
1692300900000|2023-08-17 19:35:00|7333.2|7331.4|7333.5|7331.7|7340.7|7338.9|7330.6|7328.8|0
1692301200000|2023-08-17 19:40:00|7333.3|7331.5|7318.7|7316.9|7337.1|7335.3|7318|7316.2|0
1692301500000|2023-08-17 19:45:00|7318.5|7316.7|7320.7|7318.9|7326.1|7324.3|7313.5|7311.7|0
1692301800000|2023-08-17 19:50:00|7321.4|7319.6|7349.3|7347.5|7349.8|7348|7321.4|7319.6|0
1692302100000|2023-08-17 19:55:00|7349.4|7347.6|7329|7327.2|7351.2|7349.4|7328.2|7326.4|0
1692302400000|2023-08-17 20:00:00|7329.6|7326.6|7323|7320|7331.3|7328.3|7322.6|7319.6|0
1692302700000|2023-08-17 20:05:00|7323.1|7320.1|7320.9|7317.9|7323.7|7320.7|7320.7|7317.7|0
1692303000000|2023-08-17 20:10:00|7321|7318|7322.1|7319.1|7322.2|7319.2|7319|7316|0
1692303300000|2023-08-17 20:15:00|7322|7319|7307.4|7304.4|7322|7319|7307.4|7304.4|0
1692303600000|2023-08-17 20:20:00|7307.1|7304.1|7312.5|7309.5|7315.2|7312.2|7306.7|7303.7|0
1692303900000|2023-08-17 20:25:00|7312.6|7309.6|7310.5|7307.5|7312.6|7309.6|7310|7307|0
1692304200000|2023-08-17 20:30:00|7310.6|7307.6|7310.2|7307.2|7311.1|7308.1|7309.2|7306.2|0
1692304500000|2023-08-17 20:35:00|7310.1|7307.1|7307.7|7304.7|7310.2|7307.2|7307.7|7304.7|0
1692304800000|2023-08-17 20:40:00|7307.6|7304.6|7305.9|7302.9|7308|7305|7305.8|7302.8|0
1692305100000|2023-08-17 20:45:00|7305.8|7302.8|7301.5|7298.5|7306.8|7303.8|7301.2|7298.2|0
1692305400000|2023-08-17 20:50:00|7301.4|7298.4|7300.2|7297.2|7301.8|7298.8|7298.3|7295.3|0
1692305700000|2023-08-17 20:55:00|7300.3|7297.3|7301.2|7298.2|7302|7299|7300|7297|0
1692306000000|2023-08-17 21:00:00|7301.1|7298.1|7300.2|7297.2|7301.6|7298.6|7300.2|7297.2|0
1692306300000|2023-08-17 21:05:00|7300.3|7297.3|7299|7296|7300.7|7297.7|7298.8|7295.8|0
1692306600000|2023-08-17 21:10:00|7299.1|7296.1|7297.1|7294.1|7299.5|7296.5|7297|7294|0
1692306900000|2023-08-17 21:15:00|7297|7294|7294.7|7291.7|7297|7294|7294.3|7291.3|0
1692307200000|2023-08-17 21:20:00|7294.6|7291.6|7294.9|7291.9|7295.6|7292.6|7294.4|7291.4|0
1692307500000|2023-08-17 21:25:00|7295|7292|7296|7293|7296.1|7293.1|7295|7292|0
1692307800000|2023-08-17 21:30:00|7295.8|7292.8|7297.9|7294.9|7298.1|7295.1|7295.4|7292.4|0
1692308100000|2023-08-17 21:35:00|7298|7295|7301.7|7298.7|7302|7299|7298|7295|0
1692308400000|2023-08-17 21:40:00|7301.8|7298.8|7303.5|7300.5|7304.3|7301.3|7301.7|7298.7|0
1692308700000|2023-08-17 21:45:00|7303.6|7300.6|7302.9|7299.9|7304|7301|7301.7|7298.7|0
1692309000000|2023-08-17 21:50:00|7302.5|7299.5|7300.6|7297.6|7303.2|7300.2|7300.4|7297.4|0
1692309300000|2023-08-17 21:55:00|7300.7|7297.7|7299.7|7296.7|7300.8|7297.8|7299.2|7296.2|0
1692309600000|2023-08-17 22:00:00|7299.8|7296.8|7302.4|7299.4|7302.7|7299.7|7299.8|7296.8|0
1692309900000|2023-08-17 22:05:00|7302.5|7299.5|7299.2|7296.2|7302.8|7299.8|7299.1|7296.1|0
1692310200000|2023-08-17 22:10:00|7299.1|7296.1|7298.6|7295.6|7299.2|7296.2|7297.3|7294.3|0
1692310500000|2023-08-17 22:15:00|7298.5|7295.5|7295.3|7292.3|7298.5|7295.5|7295.1|7292.1|0
1692310800000|2023-08-17 22:20:00|7295.2|7292.2|7293.8|7290.8|7295.7|7292.7|7293.7|7290.7|0
1692311100000|2023-08-17 22:25:00|7294.3|7291.3|7293.8|7290.8|7294.3|7291.3|7293.1|7290.1|0
1692311400000|2023-08-17 22:30:00|7294|7291|7293.6|7290.6|7294.6|7291.6|7293.5|7290.5|0
1692311700000|2023-08-17 22:35:00|7293.7|7290.7|7293.2|7290.2|7294.4|7291.4|7292.2|7289.2|0
1692312000000|2023-08-17 22:40:00|7293.1|7290.1|7293.8|7290.8|7294.4|7291.4|7292.2|7289.2|0
1692312300000|2023-08-17 22:45:00|7293.6|7290.6|7293.4|7290.4|7294.3|7291.3|7292.7|7289.7|0
1692312600000|2023-08-17 22:50:00|7293.3|7290.3|7294.7|7291.7|7294.8|7291.8|7293.1|7290.1|0
1692312900000|2023-08-17 22:55:00|7294.8|7291.8|7295.4|7292.4|7295.4|7292.4|7293.9|7290.9|0
1692313200000|2023-08-17 23:00:00|7295.5|7292.5|7300.8|7297.8|7300.9|7297.9|7295.5|7292.5|0
1692313500000|2023-08-17 23:05:00|7300.9|7297.9|7300|7297|7302|7299|7299.5|7296.5|0
1692313800000|2023-08-17 23:10:00|7299.9|7296.9|7299.2|7296.2|7300.2|7297.2|7299|7296|0
1692314100000|2023-08-17 23:15:00|7299|7296|7298.7|7295.7|7299.4|7296.4|7298.7|7295.7|0
1692314400000|2023-08-17 23:20:00|7298.8|7295.8|7298.8|7295.8|7300.1|7297.1|7298|7295|0
1692314700000|2023-08-17 23:25:00|7298.7|7295.7|7297.9|7294.9|7299.2|7296.2|7297.7|7294.7|0
1692315000000|2023-08-17 23:30:00|7298.1|7295.1|7301.5|7298.5|7301.5|7298.5|7298.1|7295.1|0
1692315300000|2023-08-17 23:35:00|7301.6|7298.6|7301.8|7298.8|7302.5|7299.5|7301.5|7298.5|0
1692315600000|2023-08-17 23:40:00|7301.7|7298.7|7302.6|7299.6|7303.3|7300.3|7301.7|7298.7|0
1692315900000|2023-08-17 23:45:00|7302.7|7299.7|7300.6|7297.6|7303.3|7300.3|7300.6|7297.6|0
1692316200000|2023-08-17 23:50:00|7300.7|7297.7|7300.5|7297.5|7300.8|7297.8|7298|7295|0
1692316500000|2023-08-17 23:55:00|7300.4|7297.4|7300|7295|7300.6|7297.6|7299|7294.8|0
1692316800000|2023-08-18 00:00:00|7299.8|7294.8|7296.8|7291.8|7299.8|7294.8|7293.5|7288.5|0
1692317100000|2023-08-18 00:05:00|7296.9|7291.9|7303.5|7298.5|7304.7|7299.7|7296.9|7291.9|0
1692317400000|2023-08-18 00:10:00|7303.2|7298.2|7305.2|7300.2|7306|7301|7302|7297|0
1692317700000|2023-08-18 00:15:00|7305|7300|7303.8|7298.8|7305.2|7300.2|7301.8|7296.8|0
1692318000000|2023-08-18 00:20:00|7303.7|7298.7|7302.1|7297.1|7304.2|7299.2|7299.4|7294.4|0
1692318300000|2023-08-18 00:25:00|7302.2|7297.2|7300.8|7295.8|7303.3|7298.3|7299.3|7294.3|0
1692318600000|2023-08-18 00:30:00|7300.9|7295.9|7300.9|7295.9|7302.1|7297.1|7299.1|7294.1|0
1692318900000|2023-08-18 00:35:00|7301.3|7296.3|7308.5|7303.5|7308.5|7303.5|7301.1|7296.1|0
1692319200000|2023-08-18 00:40:00|7308.4|7303.4|7307.7|7302.7|7309.5|7304.5|7306.5|7301.5|0
1692319500000|2023-08-18 00:45:00|7307.8|7302.8|7308|7303|7310.1|7305.1|7307.5|7302.5|0
1692319800000|2023-08-18 00:50:00|7308.1|7303.1|7308.9|7303.9|7309.6|7304.6|7306.8|7301.8|0
1692320100000|2023-08-18 00:55:00|7309|7304|7308.8|7303.8|7310.4|7305.4|7307.1|7302.1|0
1692320400000|2023-08-18 01:00:00|7308.9|7303.9|7307.9|7302.9|7310.4|7305.4|7307|7302|0
1692320700000|2023-08-18 01:05:00|7307.8|7302.8|7309|7304|7310.4|7305.4|7306.4|7301.4|0
1692321000000|2023-08-18 01:10:00|7309.1|7304.1|7310.4|7305.4|7310.6|7305.6|7308.7|7303.7|0
1692321300000|2023-08-18 01:15:00|7310.2|7305.2|7311.5|7306.5|7313.1|7308.1|7308.7|7303.7|0
1692321600000|2023-08-18 01:20:00|7311.4|7306.4|7311.2|7306.2|7314.4|7309.4|7310.5|7305.5|0
1692321900000|2023-08-18 01:25:00|7311.6|7306.6|7309.3|7304.3|7313.5|7308.5|7309|7304|0
1692322200000|2023-08-18 01:30:00|7309.7|7304.7|7312.6|7307.6|7315.6|7310.6|7309.2|7304.2|0
1692322500000|2023-08-18 01:35:00|7312.7|7307.7|7315.5|7310.5|7315.5|7310.5|7312.1|7307.1|0
1692322800000|2023-08-18 01:40:00|7315.4|7310.4|7315.7|7310.7|7317.7|7312.7|7314.9|7309.9|0
1692323100000|2023-08-18 01:45:00|7315.8|7310.8|7313.8|7308.8|7317.1|7312.1|7312.7|7307.7|0
1692323400000|2023-08-18 01:50:00|7313.7|7308.7|7316.1|7311.1|7316.4|7311.4|7312.1|7307.1|0
1692323700000|2023-08-18 01:55:00|7316|7311|7314.4|7309.4|7316.4|7311.4|7314.1|7309.1|0
1692324000000|2023-08-18 02:00:00|7314.8|7309.8|7316.3|7311.3|7316.7|7311.7|7314.8|7309.8|0
1692324300000|2023-08-18 02:05:00|7316.4|7311.4|7316|7311|7317.6|7312.6|7314.9|7309.9|0
1692324600000|2023-08-18 02:10:00|7315.9|7310.9|7316|7311|7316.7|7311.7|7315.2|7310.2|0
1692324900000|2023-08-18 02:15:00|7316.1|7311.1|7312.6|7307.6|7316.3|7311.3|7312.3|7307.3|0
1692325200000|2023-08-18 02:20:00|7312.5|7307.5|7310.4|7305.4|7312.8|7307.8|7310.1|7305.1|0
1692325500000|2023-08-18 02:25:00|7310.5|7305.5|7309.4|7304.4|7310.5|7305.5|7308.2|7303.2|0
1692325800000|2023-08-18 02:30:00|7309.3|7304.3|7305.5|7300.5|7310.2|7305.2|7305.1|7300.1|0
1692326100000|2023-08-18 02:35:00|7305.3|7300.3|7305.2|7300.2|7307|7302|7304.6|7299.6|0
1692326400000|2023-08-18 02:40:00|7305.3|7300.3|7306.1|7301.1|7307.3|7302.3|7305.1|7300.1|0
1692326700000|2023-08-18 02:45:00|7306.2|7301.2|7305.3|7300.3|7306.5|7301.5|7304|7299|0
1692327000000|2023-08-18 02:50:00|7305.2|7300.2|7304.5|7299.5|7305.9|7300.9|7303.2|7298.2|0
1692327300000|2023-08-18 02:55:00|7304.6|7299.6|7307.1|7302.1|7307.2|7302.2|7304.2|7299.2|0
1692327600000|2023-08-18 03:00:00|7307.2|7302.2|7306.3|7301.3|7307.4|7302.4|7304.7|7299.7|0
1692327900000|2023-08-18 03:05:00|7306.2|7301.2|7301.5|7296.5|7306.7|7301.7|7301.1|7296.1|0
1692328200000|2023-08-18 03:10:00|7301.6|7296.6|7300.8|7295.8|7302.1|7297.1|7297.2|7292.2|0
1692328500000|2023-08-18 03:15:00|7300.9|7295.9|7300.3|7295.3|7303|7298|7299.5|7294.5|0
1692328800000|2023-08-18 03:20:00|7300.4|7295.4|7302.6|7297.6|7302.9|7297.9|7300.1|7295.1|0
1692329100000|2023-08-18 03:25:00|7302.9|7297.9|7306|7301|7306.9|7301.9|7302.9|7297.9|0
1692329400000|2023-08-18 03:30:00|7306.1|7301.1|7307.5|7302.5|7308.7|7303.7|7305.6|7300.6|0
1692329700000|2023-08-18 03:35:00|7307.4|7302.4|7308|7303|7309.5|7304.5|7305.7|7300.7|0
1692330000000|2023-08-18 03:40:00|7307.9|7302.9|7308.1|7303.1|7309.2|7304.2|7307.9|7302.9|0
1692330300000|2023-08-18 03:45:00|7308|7303|7302.4|7297.4|7308.2|7303.2|7301.9|7296.9|0
1692330600000|2023-08-18 03:50:00|7302.3|7297.3|7303.8|7298.8|7305.1|7300.1|7302.3|7297.3|0
1692330900000|2023-08-18 03:55:00|7303.7|7298.7|7303.7|7298.7|7304.7|7299.7|7303|7298|0
1692331200000|2023-08-18 04:00:00|7303.8|7298.8|7303.3|7298.3|7305.1|7300.1|7302.9|7297.9|0
1692331500000|2023-08-18 04:05:00|7303.4|7298.4|7306.6|7301.6|7307|7302|7303.2|7298.2|0
1692331800000|2023-08-18 04:10:00|7306.5|7301.5|7304.8|7299.8|7308|7303|7304.8|7299.8|0
1692332100000|2023-08-18 04:15:00|7305|7300|7303.5|7298.5|7306.2|7301.2|7303.1|7298.1|0
1692332400000|2023-08-18 04:20:00|7303.8|7298.8|7304.3|7299.3|7304.8|7299.8|7303.5|7298.5|0
1692332700000|2023-08-18 04:25:00|7304.2|7299.2|7302.8|7297.8|7304.4|7299.4|7302.7|7297.7|0
1692333000000|2023-08-18 04:30:00|7302.9|7297.9|7305.4|7300.4|7306.7|7301.7|7302.8|7297.8|0
1692333300000|2023-08-18 04:35:00|7305.3|7300.3|7305|7300|7305.7|7300.7|7303.7|7298.7|0
1692333600000|2023-08-18 04:40:00|7304.9|7299.9|7304.2|7299.2|7306|7301|7304.1|7299.1|0
1692333900000|2023-08-18 04:45:00|7304.3|7299.3|7303.8|7298.8|7304.9|7299.9|7303.3|7298.3|0
1692334200000|2023-08-18 04:50:00|7303.6|7298.6|7302.3|7297.3|7304.2|7299.2|7301.4|7296.4|0
1692334500000|2023-08-18 04:55:00|7302.2|7297.2|7304.5|7299.5|7305.3|7300.3|7302.2|7297.2|0
1692334800000|2023-08-18 05:00:00|7304.6|7299.6|7301.4|7296.4|7305.2|7300.2|7299.8|7294.8|0
1692335100000|2023-08-18 05:05:00|7301.5|7296.5|7300.1|7295.1|7302.8|7297.8|7299|7294|0
1692335400000|2023-08-18 05:10:00|7299.9|7294.9|7297|7292|7300.6|7295.6|7296|7291|0
1692335700000|2023-08-18 05:15:00|7297.1|7292.1|7296.1|7291.1|7297.7|7292.7|7294.1|7289.1|0
1692336000000|2023-08-18 05:20:00|7296.3|7291.3|7296.7|7291.7|7296.7|7291.7|7293.8|7288.8|0
1692336300000|2023-08-18 05:25:00|7296.8|7291.8|7298.1|7293.1|7298.6|7293.6|7296|7291|0
1692336600000|2023-08-18 05:30:00|7298|7293|7297.2|7292.2|7298.9|7293.9|7296.4|7291.4|0
1692336900000|2023-08-18 05:35:00|7297.3|7292.3|7300.5|7295.5|7301.9|7296.9|7296.9|7291.9|0
1692337200000|2023-08-18 05:40:00|7300.4|7295.4|7301|7296|7302.2|7297.2|7299.2|7294.2|0
1692337500000|2023-08-18 05:45:00|7300.9|7295.9|7300.9|7295.9|7303.3|7298.3|7300.3|7295.3|0
1692337800000|2023-08-18 05:50:00|7301|7296|7300.5|7295.5|7301.8|7296.8|7299.3|7294.3|0
1692338100000|2023-08-18 05:55:00|7300.6|7295.6|7302.6|7297.6|7303|7298|7299.9|7294.9|0
1692338400000|2023-08-18 06:00:00|7303|7298|7305.6|7300.6|7307.8|7302.8|7301.3|7296.3|0
1692338700000|2023-08-18 06:05:00|7305.7|7300.7|7302.6|7297.6|7306|7301|7302.5|7297.5|0
1692339000000|2023-08-18 06:10:00|7302.7|7297.7|7305.8|7300.8|7305.8|7300.8|7301.4|7296.4|0
1692339300000|2023-08-18 06:15:00|7305.5|7300.5|7304.1|7299.1|7306.3|7301.3|7303.8|7298.8|0
1692339600000|2023-08-18 06:20:00|7303.9|7298.9|7308.6|7303.6|7308.6|7303.6|7303.7|7298.7|0
1692339900000|2023-08-18 06:25:00|7308.9|7303.9|7307.6|7302.6|7309.4|7304.4|7306.3|7301.3|0
1692340200000|2023-08-18 06:30:00|7307.5|7302.5|7306.5|7301.5|7308.1|7303.1|7304.8|7299.8|0
1692340500000|2023-08-18 06:35:00|7306.1|7301.1|7307.6|7302.6|7308|7303|7304.5|7299.5|0
1692340800000|2023-08-18 06:40:00|7307.5|7302.5|7308.6|7303.6|7308.7|7303.7|7306|7301|0
1692341100000|2023-08-18 06:45:00|7308.8|7303.8|7306.6|7301.6|7310.7|7305.7|7306.2|7301.2|0
1692341400000|2023-08-18 06:50:00|7306.5|7301.5|7308.9|7303.9|7310.1|7305.1|7306.2|7301.2|0
1692341700000|2023-08-18 06:55:00|7308.7|7303.7|7306.7|7301.7|7309|7304|7306|7301|0
1692342000000|2023-08-18 07:00:00|7306.4|7301.4|7300.1|7295.1|7308.7|7303.7|7298.9|7293.9|0
1692342300000|2023-08-18 07:05:00|7300|7295|7309|7304|7311.2|7306.2|7299.5|7294.5|0
1692342600000|2023-08-18 07:10:00|7308.9|7303.9|7307.1|7302.1|7311|7306|7304.9|7299.9|0
1692342900000|2023-08-18 07:15:00|7307.2|7302.2|7310.2|7305.2|7311|7306|7304.7|7299.7|0
1692343200000|2023-08-18 07:20:00|7310|7305|7305.1|7300.1|7311.9|7306.9|7305|7300|0
1692343500000|2023-08-18 07:25:00|7305.2|7300.2|7299.8|7294.8|7305.8|7300.8|7297|7292|0
1692343800000|2023-08-18 07:30:00|7299.9|7294.9|7290.1|7285.1|7301|7296|7290.1|7285.1|0
1692344100000|2023-08-18 07:35:00|7290.2|7285.2|7290.5|7285.5|7295|7290|7290.1|7285.1|0
1692344400000|2023-08-18 07:40:00|7290.4|7285.4|7291.1|7286.1|7293.7|7288.7|7286.4|7281.4|0
1692344700000|2023-08-18 07:45:00|7291|7286|7295.6|7290.6|7297.6|7292.6|7290.6|7285.6|0
1692345000000|2023-08-18 07:50:00|7295.8|7290.8|7296.2|7291.2|7296.9|7291.9|7291.2|7286.2|0
1692345300000|2023-08-18 07:55:00|7296.3|7291.3|7296|7291|7299.3|7294.3|7294|7289|0
1692345600000|2023-08-18 08:00:00|7296.2|7291.2|7303.9|7300.9|7303.9|7300.9|7292.7|7289.7|0
1692345900000|2023-08-18 08:05:00|7304.2|7301.2|7302.9|7299.9|7307.7|7304.7|7301.1|7298.1|0
1692346200000|2023-08-18 08:10:00|7303.1|7300.1|7300.2|7297.2|7303.6|7300.6|7298.1|7295.1|0
1692346500000|2023-08-18 08:15:00|7300.1|7297.1|7297.1|7294.1|7301.4|7298.4|7296.1|7293.1|0
1692346800000|2023-08-18 08:20:00|7297.3|7294.3|7294|7291|7297.7|7294.7|7294|7291|0
1692347100000|2023-08-18 08:25:00|7294.2|7291.2|7289|7286|7295.3|7292.3|7289|7286|0
1692347400000|2023-08-18 08:30:00|7288.8|7285.8|7291.4|7288.4|7291.7|7288.7|7286.4|7283.4|0
1692347700000|2023-08-18 08:35:00|7291.5|7288.5|7287.5|7284.5|7291.7|7288.7|7286.7|7283.7|0
1692348000000|2023-08-18 08:40:00|7287.7|7284.7|7288.9|7285.9|7290.7|7287.7|7287.6|7284.6|0
1692348300000|2023-08-18 08:45:00|7288.8|7285.8|7288.1|7285.1|7290.2|7287.2|7288|7285|0
1692348600000|2023-08-18 08:50:00|7288|7285|7289.4|7286.4|7289.6|7286.6|7286.3|7283.3|0
1692348900000|2023-08-18 08:55:00|7289.1|7286.1|7292.5|7289.5|7293.1|7290.1|7288.8|7285.8|0
1692349200000|2023-08-18 09:00:00|7292.4|7289.4|7290.4|7287.4|7293.3|7290.3|7290.1|7287.1|0
1692349500000|2023-08-18 09:05:00|7290.6|7287.6|7285.3|7282.3|7290.7|7287.7|7284.7|7281.7|0
1692349800000|2023-08-18 09:10:00|7285|7282|7280.8|7277.8|7285.3|7282.3|7280.7|7277.7|0
1692350100000|2023-08-18 09:15:00|7280.7|7277.7|7279.8|7276.8|7284|7281|7278.3|7275.3|0
1692350400000|2023-08-18 09:20:00|7279.9|7276.9|7278.6|7275.6|7279.9|7276.9|7277.6|7274.6|0
1692350700000|2023-08-18 09:25:00|7278.5|7275.5|7275|7272|7278.7|7275.7|7274.8|7271.8|0
1692351000000|2023-08-18 09:30:00|7274.7|7271.7|7271.9|7268.9|7275.2|7272.2|7271|7268|0
1692351300000|2023-08-18 09:35:00|7271.1|7268.1|7269.4|7266.4|7271.2|7268.2|7267.4|7264.4|0
1692351600000|2023-08-18 09:40:00|7269.3|7266.3|7269.8|7266.8|7272.1|7269.1|7267.9|7264.9|0
1692351900000|2023-08-18 09:45:00|7269.6|7266.6|7268.9|7265.9|7270.2|7267.2|7267.9|7264.9|0
1692352200000|2023-08-18 09:50:00|7268.8|7265.8|7270.7|7267.7|7270.7|7267.7|7267.9|7264.9|0
1692352500000|2023-08-18 09:55:00|7270.6|7267.6|7271.8|7268.8|7272.9|7269.9|7270.6|7267.6|0
1692352800000|2023-08-18 10:00:00|7271.7|7268.7|7269.5|7266.5|7272|7269|7269.3|7266.3|0
1692353100000|2023-08-18 10:05:00|7269.6|7266.6|7270.2|7267.2|7271.4|7268.4|7269.4|7266.4|0
1692353400000|2023-08-18 10:10:00|7270.1|7267.1|7273|7270|7273.1|7270.1|7269|7266|0
1692353700000|2023-08-18 10:15:00|7272.9|7269.9|7273.5|7270.5|7273.6|7270.6|7272.4|7269.4|0
1692354000000|2023-08-18 10:20:00|7273.2|7270.2|7274.4|7271.4|7276.5|7273.5|7273|7270|0
1692354300000|2023-08-18 10:25:00|7274.1|7271.1|7273.8|7270.8|7275.5|7272.5|7273.8|7270.8|0
1692354600000|2023-08-18 10:30:00|7273.9|7270.9|7268.1|7265.1|7273.9|7270.9|7268.1|7265.1|0
1692354900000|2023-08-18 10:35:00|7268.4|7265.4|7265.6|7262.6|7268.4|7265.4|7264|7261|0
1692355200000|2023-08-18 10:40:00|7265.2|7262.2|7264.4|7261.4|7266.3|7263.3|7264.4|7261.4|0
1692355500000|2023-08-18 10:45:00|7264.5|7261.5|7263.2|7260.2|7265|7262|7262.6|7259.6|0
1692355800000|2023-08-18 10:50:00|7263.3|7260.3|7262|7259|7264.5|7261.5|7261.9|7258.9|0
1692356100000|2023-08-18 10:55:00|7261.3|7258.3|7261.5|7258.5|7262.7|7259.7|7261.1|7258.1|0
1692356400000|2023-08-18 11:00:00|7263.1|7260.1|7251.6|7248.6|7265.9|7262.9|7251.5|7248.5|0
1692356700000|2023-08-18 11:05:00|7251.7|7248.7|7248|7245|7251.7|7248.7|7246.4|7243.4|0
1692357000000|2023-08-18 11:10:00|7247.9|7244.9|7246.7|7243.7|7249.3|7246.3|7246.6|7243.6|0
1692357300000|2023-08-18 11:15:00|7246.6|7243.6|7242.3|7239.3|7247.5|7244.5|7242.1|7239.1|0
1692357600000|2023-08-18 11:20:00|7242.4|7239.4|7232.4|7229.4|7243|7240|7232.4|7229.4|0
1692357900000|2023-08-18 11:25:00|7232.1|7229.1|7227.2|7224.2|7232.5|7229.5|7226.2|7223.2|0
1692358200000|2023-08-18 11:30:00|7227.3|7224.3|7225.3|7222.3|7230.8|7227.8|7225|7222|0
1692358500000|2023-08-18 11:35:00|7225.4|7222.4|7213.7|7210.7|7225.6|7222.6|7213.7|7210.7|0
1692358800000|2023-08-18 11:40:00|7213.5|7210.5|7217.8|7214.8|7218.2|7215.2|7213.1|7210.1|0
1692359100000|2023-08-18 11:45:00|7217.9|7214.9|7215.5|7212.5|7219.3|7216.3|7215.5|7212.5|0
1692359400000|2023-08-18 11:50:00|7215.4|7212.4|7219.5|7216.5|7221|7218|7215.3|7212.3|0
1692359700000|2023-08-18 11:55:00|7219.4|7216.4|7225|7222|7225.7|7222.7|7219.4|7216.4|0
1692360000000|2023-08-18 12:00:00|7225.3|7222.3|7232.8|7229.8|7232.9|7229.9|7224.1|7221.1|0
1692360300000|2023-08-18 12:05:00|7232.6|7229.6|7229.3|7226.3|7233.6|7230.6|7227.6|7224.6|0
1692360600000|2023-08-18 12:10:00|7229.2|7226.2|7225.2|7222.2|7229.2|7226.2|7225|7222|0
1692360900000|2023-08-18 12:15:00|7225.4|7222.4|7220.9|7217.9|7225.4|7222.4|7216.9|7213.9|0
1692361200000|2023-08-18 12:20:00|7220.3|7217.3|7214.4|7211.4|7220.4|7217.4|7214.4|7211.4|0
1692361500000|2023-08-18 12:25:00|7214.5|7211.5|7218.2|7215.2|7218.8|7215.8|7214.3|7211.3|0
1692361800000|2023-08-18 12:30:00|7218|7215|7213.6|7210.6|7218.7|7215.7|7213.6|7210.6|0
1692362100000|2023-08-18 12:35:00|7213.5|7210.5|7218.4|7215.4|7220.2|7217.2|7212.3|7209.3|0
1692362400000|2023-08-18 12:40:00|7218.8|7215.8|7218.7|7215.7|7224|7221|7217.9|7214.9|0
1692362700000|2023-08-18 12:45:00|7218.6|7215.6|7214.2|7211.2|7218.7|7215.7|7213.1|7210.1|0
1692363000000|2023-08-18 12:50:00|7214.5|7211.5|7221.2|7218.2|7225.7|7222.7|7214.5|7211.5|0
1692363300000|2023-08-18 12:55:00|7221.1|7218.1|7228.9|7225.9|7228.9|7225.9|7221.1|7218.1|0
1692363600000|2023-08-18 13:00:00|7229.4|7226.4|7221.6|7218.6|7231.3|7228.3|7221.6|7218.6|0
1692363900000|2023-08-18 13:05:00|7221.5|7218.5|7228.4|7225.4|7230.4|7227.4|7220.5|7217.5|0
1692364200000|2023-08-18 13:10:00|7228.5|7225.5|7231.9|7228.9|7232.1|7229.1|7228|7225|0
1692364500000|2023-08-18 13:15:00|7232.3|7229.3|7228.4|7225.4|7232.8|7229.8|7228.4|7225.4|0
1692364800000|2023-08-18 13:20:00|7228.3|7225.3|7227.2|7224.2|7230.4|7227.4|7226.5|7223.5|0
1692365100000|2023-08-18 13:25:00|7226.6|7223.6|7210.4|7207.4|7226.6|7223.6|7205.2|7202.2|0
1692365400000|2023-08-18 13:30:00|7216.3|7213.3|7212.2|7210.4|7243.7|7241.9|7205.5|7202.8|0
1692365700000|2023-08-18 13:35:00|7213.1|7211.3|7235.4|7233.6|7240.4|7238.6|7197.4|7195.6|0
1692366000000|2023-08-18 13:40:00|7235.9|7234.1|7224.3|7222.5|7237.8|7236|7203.7|7201.9|0
1692366300000|2023-08-18 13:45:00|7224.2|7222.4|7235.3|7233.5|7236.4|7234.6|7204.9|7203.1|0
1692366600000|2023-08-18 13:50:00|7235.2|7233.4|7215.9|7214.1|7243.5|7241.7|7208.9|7207.1|0
1692366900000|2023-08-18 13:55:00|7215.5|7213.7|7202.2|7200.4|7215.5|7213.7|7194.3|7192.5|0
1692367200000|2023-08-18 14:00:00|7202.1|7200.3|7200.5|7198.7|7203.8|7202|7179.1|7177.3|0
1692367500000|2023-08-18 14:05:00|7200.7|7198.9|7196.9|7195.1|7201|7199.2|7182|7180.2|0
1692367800000|2023-08-18 14:10:00|7196.7|7194.9|7208|7206.2|7211.3|7209.5|7192.2|7190.4|0
1692368100000|2023-08-18 14:15:00|7208.8|7207|7202.2|7200.4|7210.2|7208.4|7179.8|7178|0
1692368400000|2023-08-18 14:20:00|7201.7|7199.9|7225.1|7223.3|7228.1|7226.3|7201.7|7199.9|0
1692368700000|2023-08-18 14:25:00|7224.4|7222.6|7200.4|7198.6|7225.7|7223.9|7200.3|7198.5|0
1692369000000|2023-08-18 14:30:00|7198.8|7197|7223.9|7222.1|7224.2|7222.4|7198.8|7197|0
1692369300000|2023-08-18 14:35:00|7224|7222.2|7239.7|7237.9|7239.9|7238.1|7223|7221.2|0
1692369600000|2023-08-18 14:40:00|7238.7|7236.9|7242.6|7240.8|7245.4|7243.6|7234.9|7233.1|0
1692369900000|2023-08-18 14:45:00|7242.5|7240.7|7232|7230.2|7242.9|7241.1|7227.6|7225.8|0
1692370200000|2023-08-18 14:50:00|7231.8|7230|7216.2|7214.4|7234.1|7232.3|7210.2|7208.4|0
1692370500000|2023-08-18 14:55:00|7216.7|7214.9|7229.3|7227.5|7229.9|7228.1|7216.2|7214.4|0
1692370800000|2023-08-18 15:00:00|7230|7228.2|7249.2|7247.4|7249.2|7247.4|7229.4|7227.6|0
1692371100000|2023-08-18 15:05:00|7249.4|7247.6|7229.9|7228.1|7254|7252.2|7226|7224.2|0
1692371400000|2023-08-18 15:10:00|7229.4|7227.6|7244.2|7242.4|7248.6|7246.8|7229.4|7227.6|0
1692371700000|2023-08-18 15:15:00|7244.6|7242.8|7245.6|7243.8|7260.5|7258.7|7243.9|7242.1|0
1692372000000|2023-08-18 15:20:00|7246|7244.2|7242|7240.2|7249.6|7247.8|7238.5|7236.7|0
1692372300000|2023-08-18 15:25:00|7242.5|7240.7|7226.1|7224.3|7245|7243.2|7225.6|7223.8|0
1692372600000|2023-08-18 15:30:00|7225.6|7223.8|7227.1|7225.3|7235.8|7234|7222.9|7221.1|0
1692372900000|2023-08-18 15:35:00|7226.6|7224.8|7229.4|7227.6|7239.9|7238.1|7226.5|7224.7|0
1692373200000|2023-08-18 15:40:00|7229.7|7227.9|7234|7232.2|7234.6|7232.8|7215.4|7213.6|0
1692373500000|2023-08-18 15:45:00|7234.1|7232.3|7237.6|7235.8|7241|7239.2|7229.1|7227.3|0
1692373800000|2023-08-18 15:50:00|7237.7|7235.9|7267.8|7266|7270.5|7268.7|7237.6|7235.8|0
1692374100000|2023-08-18 15:55:00|7268.2|7266.4|7286.1|7284.3|7289|7287.2|7268.2|7266.4|0
1692374400000|2023-08-18 16:00:00|7286.3|7284.5|7285.9|7284.1|7289.3|7287.5|7277.6|7275.8|0
1692374700000|2023-08-18 16:05:00|7285.8|7284|7296.9|7295.1|7299.4|7297.6|7282.1|7280.3|0
1692375000000|2023-08-18 16:10:00|7296.4|7294.6|7285.3|7283.5|7299|7297.2|7279.8|7278|0
1692375300000|2023-08-18 16:15:00|7285.1|7283.3|7274.2|7272.4|7286.1|7284.3|7272.2|7270.4|0
1692375600000|2023-08-18 16:20:00|7273.9|7272.1|7270.6|7268.8|7279.7|7277.9|7268.2|7266.4|0
1692375900000|2023-08-18 16:25:00|7270|7268.2|7266.8|7265|7271.8|7270|7265.3|7263.5|0
1692376200000|2023-08-18 16:30:00|7266.9|7265.1|7278.6|7276.8|7282.3|7280.5|7263.5|7261.7|0
1692376500000|2023-08-18 16:35:00|7278.7|7276.9|7281.8|7280|7284.5|7282.7|7274.4|7272.6|0
1692376800000|2023-08-18 16:40:00|7282.7|7280.9|7291.6|7289.8|7291.7|7289.9|7280.1|7278.3|0
1692377100000|2023-08-18 16:45:00|7291.8|7290|7297.8|7296|7300.7|7298.9|7286.3|7284.5|0
1692377400000|2023-08-18 16:50:00|7297.7|7295.9|7293.6|7291.8|7302.8|7301|7292.8|7291|0
1692377700000|2023-08-18 16:55:00|7293.3|7291.5|7276.9|7275.1|7293.8|7292|7276.1|7274.3|0
1692378000000|2023-08-18 17:00:00|7276.7|7274.9|7280.6|7278.8|7280.6|7278.8|7269.9|7268.1|0
1692378300000|2023-08-18 17:05:00|7280.5|7278.7|7275.4|7273.6|7289.3|7287.5|7271.5|7269.7|0
1692378600000|2023-08-18 17:10:00|7274|7272.2|7275.5|7273.7|7277.5|7275.7|7266.8|7265|0
1692378900000|2023-08-18 17:15:00|7274.9|7273.1|7266.2|7264.4|7280.2|7278.4|7266.1|7264.3|0
1692379200000|2023-08-18 17:20:00|7266.4|7264.6|7252.9|7251.1|7269|7267.2|7252.5|7250.7|0
1692379500000|2023-08-18 17:25:00|7252.6|7250.8|7272.1|7270.3|7273.1|7271.3|7246.4|7244.6|0
1692379800000|2023-08-18 17:30:00|7272.5|7270.7|7279.6|7277.8|7281.3|7279.5|7270.9|7269.1|0
1692380100000|2023-08-18 17:35:00|7279.7|7277.9|7266.5|7264.7|7280.5|7278.7|7266.4|7264.6|0
1692380400000|2023-08-18 17:40:00|7266.4|7264.6|7272.9|7271.1|7272.9|7271.1|7260.2|7258.4|0
1692380700000|2023-08-18 17:45:00|7272.7|7270.9|7279.2|7277.4|7281.2|7279.4|7270.3|7268.5|0
1692381000000|2023-08-18 17:50:00|7279.1|7277.3|7282.3|7280.5|7285|7283.2|7276.1|7274.3|0
1692381300000|2023-08-18 17:55:00|7282.4|7280.6|7281.7|7279.9|7282.5|7280.7|7275.5|7273.7|0
1692381600000|2023-08-18 18:00:00|7282|7280.2|7288.1|7286.3|7289.4|7287.6|7281.5|7279.7|0
1692381900000|2023-08-18 18:05:00|7288|7286.2|7289.6|7287.8|7296.9|7295.1|7286.6|7284.8|0
1692382200000|2023-08-18 18:10:00|7289.9|7288.1|7289.6|7287.8|7290.2|7288.4|7276.5|7274.7|0
1692382500000|2023-08-18 18:15:00|7289.4|7287.6|7292.5|7290.7|7297.4|7295.6|7284.8|7283|0
1692382800000|2023-08-18 18:20:00|7292|7290.2|7292.6|7290.8|7301.1|7299.3|7289.9|7288.1|0
1692383100000|2023-08-18 18:25:00|7292.3|7290.5|7293.2|7291.4|7294.7|7292.9|7287|7285.2|0
1692383400000|2023-08-18 18:30:00|7292.9|7291.1|7302.9|7301.1|7308.2|7306.4|7290.4|7288.6|0
1692383700000|2023-08-18 18:35:00|7302.6|7300.8|7312.7|7310.9|7312.7|7310.9|7301.1|7299.3|0
1692384000000|2023-08-18 18:40:00|7312.9|7311.1|7310.7|7308.9|7320.7|7318.9|7308.4|7306.6|0
1692384300000|2023-08-18 18:45:00|7310.3|7308.5|7317.7|7315.9|7318.8|7317|7308|7306.2|0
1692384600000|2023-08-18 18:50:00|7317.3|7315.5|7304.9|7303.1|7317.4|7315.6|7300.2|7298.4|0
1692384900000|2023-08-18 18:55:00|7304.6|7302.8|7299.2|7297.4|7311.8|7310|7298.3|7296.5|0
1692385200000|2023-08-18 19:00:00|7298.5|7296.7|7298.4|7296.6|7299.2|7297.4|7288.3|7286.5|0
1692385500000|2023-08-18 19:05:00|7298.5|7296.7|7297.8|7296|7307.5|7305.7|7295.6|7293.8|0
1692385800000|2023-08-18 19:10:00|7298.1|7296.3|7286.7|7284.9|7299.4|7297.6|7284|7282.2|0
1692386100000|2023-08-18 19:15:00|7285.9|7284.1|7290.1|7288.3|7291.9|7290.1|7284|7282.2|0
1692386400000|2023-08-18 19:20:00|7290.2|7288.4|7290.4|7288.6|7296.3|7294.5|7284.7|7282.9|0
1692386700000|2023-08-18 19:25:00|7290.1|7288.3|7303.1|7301.3|7304.1|7302.3|7289.2|7287.4|0
1692387000000|2023-08-18 19:30:00|7303.4|7301.6|7304.7|7302.9|7306.1|7304.3|7299.3|7297.5|0
1692387300000|2023-08-18 19:35:00|7304.6|7302.8|7299.7|7297.9|7304.6|7302.8|7295.8|7294|0
1692387600000|2023-08-18 19:40:00|7300.2|7298.4|7315.7|7313.9|7316.9|7315.1|7299.1|7297.3|0
1692387900000|2023-08-18 19:45:00|7314.7|7312.9|7332.2|7330.4|7333.1|7331.3|7314.7|7312.9|0
1692388200000|2023-08-18 19:50:00|7332.1|7330.3|7307.3|7305.5|7336.3|7334.5|7307.3|7305.5|0
1692388500000|2023-08-18 19:55:00|7307.6|7305.8|7305.6|7303.8|7307.6|7305.8|7295|7293.2|0
1692388800000|2023-08-18 20:00:00|7306.2|7303.2|7303.6|7300.6|7306.6|7303.6|7302.1|7299.1|0
1692389100000|2023-08-18 20:05:00|7303.5|7300.5|7305.5|7302.5|7307|7304|7302|7299|0
1692389400000|2023-08-18 20:10:00|7305.1|7302.1|7311.2|7308.2|7312|7309|7305.1|7302.1|0
1692389700000|2023-08-18 20:15:00|7311.1|7308.1|7307|7304|7312.4|7309.4|7307|7304|0
1692390000000|2023-08-18 20:20:00|7307.1|7304.1|7305.7|7302.7|7309.4|7306.4|7305.7|7302.7|0
1692390300000|2023-08-18 20:25:00|7305.9|7302.9|7308.1|7305.1|7308.3|7305.3|7305.9|7302.9|0
1692390600000|2023-08-18 20:30:00|7308.3|7305.3|7309.4|7306.4|7309.7|7306.7|7307.3|7304.3|0
1692390900000|2023-08-18 20:35:00|7309.5|7306.5|7309.6|7306.6|7310.6|7307.6|7309.2|7306.2|0
1692391200000|2023-08-18 20:40:00|7309.4|7306.4|7308.4|7305.4|7310|7307|7308|7305|0
1692391500000|2023-08-18 20:45:00|7308.3|7305.3|7312.5|7309.5|7312.6|7309.6|7308.2|7305.2|0
1692391800000|2023-08-18 20:50:00|7312.4|7309.4|7308.4|7305.4|7313.6|7310.6|7308|7305|0
1692392100000|2023-08-18 20:55:00|7308.5|7305.5|7307.8|7304.8|7308.8|7305.8|7307.7|7304.7|0
1692568800000|2023-08-20 22:00:00|7323.4|7318.4|7325.2|7320.2|7326.2|7321.2|7321.7|7316.7|0
1692569100000|2023-08-20 22:05:00|7325.3|7320.3|7325.8|7320.8|7327.7|7322.7|7322.5|7317.5|0
1692569400000|2023-08-20 22:10:00|7325.9|7320.9|7327.6|7322.6|7328.1|7323.1|7325.8|7320.8|0
1692569700000|2023-08-20 22:15:00|7327.7|7322.7|7329.2|7324.2|7329.8|7324.8|7327|7322|0
1692570000000|2023-08-20 22:20:00|7329.1|7324.1|7327.5|7322.5|7330.1|7325.1|7326.8|7321.8|0
1692570300000|2023-08-20 22:25:00|7327.4|7322.4|7326.8|7321.8|7327.9|7322.9|7326.5|7321.5|0
1692570600000|2023-08-20 22:30:00|7326.6|7321.6|7325.9|7320.9|7327.5|7322.5|7325.4|7320.4|0
1692570900000|2023-08-20 22:35:00|7325.8|7320.8|7325.8|7320.8|7326.2|7321.2|7325.4|7320.4|0
1692571200000|2023-08-20 22:40:00|7325.4|7320.4|7323.3|7318.3|7325.8|7320.8|7322|7317|0
1692571500000|2023-08-20 22:45:00|7323.1|7318.1|7323.1|7318.1|7324.5|7319.5|7322.9|7317.9|0
1692571800000|2023-08-20 22:50:00|7322.9|7317.9|7321.9|7316.9|7323.3|7318.3|7321|7316|0
1692572100000|2023-08-20 22:55:00|7321.7|7316.7|7322.3|7317.3|7322.3|7317.3|7321.5|7316.5|0
1692572400000|2023-08-20 23:00:00|7322.4|7317.4|7320.8|7315.8|7322.9|7317.9|7320.6|7315.6|0
1692572700000|2023-08-20 23:05:00|7320.7|7315.7|7319|7314|7320.9|7315.9|7317.9|7312.9|0
1692573000000|2023-08-20 23:10:00|7319.1|7314.1|7319.1|7314.1|7320.4|7315.4|7318.3|7313.3|0
1692573300000|2023-08-20 23:15:00|7319|7314|7317.9|7312.9|7319.2|7314.2|7316.6|7311.6|0
1692573600000|2023-08-20 23:20:00|7318|7313|7321.8|7316.8|7322.4|7317.4|7317.5|7312.5|0
1692573900000|2023-08-20 23:25:00|7321.7|7316.7|7320.6|7315.6|7322.1|7317.1|7320.1|7315.1|0
1692574200000|2023-08-20 23:30:00|7320.7|7315.7|7321.4|7316.4|7321.7|7316.7|7320.4|7315.4|0
1692574500000|2023-08-20 23:35:00|7321.5|7316.5|7320.8|7315.8|7322.3|7317.3|7320.5|7315.5|0
1692574800000|2023-08-20 23:40:00|7320.7|7315.7|7320.3|7315.3|7321.7|7316.7|7319.8|7314.8|0
1692575100000|2023-08-20 23:45:00|7320.6|7315.6|7323|7318|7323.9|7318.9|7319.8|7314.8|0
1692575400000|2023-08-20 23:50:00|7323.1|7318.1|7324.5|7319.5|7324.8|7319.8|7322.6|7317.6|0
1692575700000|2023-08-20 23:55:00|7324.6|7319.6|7326|7321|7326.4|7321.4|7324.3|7319.3|0
1692576000000|2023-08-21 00:00:00|7325.6|7320.6|7322.5|7317.5|7326.1|7321.1|7321|7316|0
1692576300000|2023-08-21 00:05:00|7322.1|7317.1|7324.4|7319.4|7325|7320|7321.8|7316.8|0
1692576600000|2023-08-21 00:10:00|7324.6|7319.6|7327.5|7322.5|7329.1|7324.1|7323.8|7318.8|0
1692576900000|2023-08-21 00:15:00|7327.3|7322.3|7326.7|7321.7|7327.4|7322.4|7324.5|7319.5|0
1692577200000|2023-08-21 00:20:00|7326.6|7321.6|7329.6|7324.6|7329.6|7324.6|7326.4|7321.4|0
1692577500000|2023-08-21 00:25:00|7329.5|7324.5|7331.4|7326.4|7331.6|7326.6|7328.6|7323.6|0
1692577800000|2023-08-21 00:30:00|7331.3|7326.3|7331.1|7326.1|7331.9|7326.9|7329.4|7324.4|0
1692578100000|2023-08-21 00:35:00|7331|7326|7330.4|7325.4|7331.9|7326.9|7329.5|7324.5|0
1692578400000|2023-08-21 00:40:00|7330.2|7325.2|7328.6|7323.6|7330.6|7325.6|7328.4|7323.4|0
1692578700000|2023-08-21 00:45:00|7328.7|7323.7|7328.9|7323.9|7330.1|7325.1|7328.6|7323.6|0
1692579000000|2023-08-21 00:50:00|7328.8|7323.8|7332.3|7327.3|7332.4|7327.4|7328.5|7323.5|0
1692579300000|2023-08-21 00:55:00|7332.4|7327.4|7330.5|7325.5|7333.8|7328.8|7329.1|7324.1|0
1692579600000|2023-08-21 01:00:00|7330.4|7325.4|7325.2|7320.2|7330.4|7325.4|7324.2|7319.2|0
1692579900000|2023-08-21 01:05:00|7325.3|7320.3|7325.8|7320.8|7326.9|7321.9|7324.5|7319.5|0
1692580200000|2023-08-21 01:10:00|7325.5|7320.5|7326.3|7321.3|7327.1|7322.1|7324.6|7319.6|0
1692580500000|2023-08-21 01:15:00|7326.5|7321.5|7315.5|7310.5|7326.5|7321.5|7304.7|7299.7|0
1692580800000|2023-08-21 01:20:00|7315.6|7310.6|7316.7|7311.7|7320.1|7315.1|7315.6|7310.6|0
1692581100000|2023-08-21 01:25:00|7316.6|7311.6|7319|7314|7320.5|7315.5|7314.4|7309.4|0
1692581400000|2023-08-21 01:30:00|7319.2|7314.2|7317.4|7312.4|7321.5|7316.5|7316.9|7311.9|0
1692581700000|2023-08-21 01:35:00|7317.5|7312.5|7316.1|7311.1|7319.8|7314.8|7314.9|7309.9|0
1692582000000|2023-08-21 01:40:00|7316|7311|7316.4|7311.4|7322.3|7317.3|7315.9|7310.9|0
1692582300000|2023-08-21 01:45:00|7316.5|7311.5|7313.7|7308.7|7317.6|7312.6|7312.6|7307.6|0
1692582600000|2023-08-21 01:50:00|7313.8|7308.8|7311.7|7306.7|7315.7|7310.7|7309.9|7304.9|0
1692582900000|2023-08-21 01:55:00|7311.8|7306.8|7314.6|7309.6|7315.5|7310.5|7311.7|7306.7|0
1692583200000|2023-08-21 02:00:00|7314.5|7309.5|7313.4|7308.4|7314.6|7309.6|7312|7307|0
1692583500000|2023-08-21 02:05:00|7313.3|7308.3|7319.1|7314.1|7319.2|7314.2|7313.3|7308.3|0
1692583800000|2023-08-21 02:10:00|7319|7314|7320.8|7315.8|7322.3|7317.3|7318.3|7313.3|0
1692584100000|2023-08-21 02:15:00|7320.7|7315.7|7321.7|7316.7|7322.9|7317.9|7319.4|7314.4|0
1692584400000|2023-08-21 02:20:00|7321.5|7316.5|7323.2|7318.2|7324.4|7319.4|7320.3|7315.3|0
1692584700000|2023-08-21 02:25:00|7323.1|7318.1|7324.1|7319.1|7325.5|7320.5|7323.1|7318.1|0
1692585000000|2023-08-21 02:30:00|7324.2|7319.2|7324.1|7319.1|7326.6|7321.6|7323.8|7318.8|0
1692585300000|2023-08-21 02:35:00|7324.2|7319.2|7324.6|7319.6|7326|7321|7322.8|7317.8|0
1692585600000|2023-08-21 02:40:00|7324.5|7319.5|7323.3|7318.3|7325.5|7320.5|7323.2|7318.2|0
1692585900000|2023-08-21 02:45:00|7323.2|7318.2|7323.4|7318.4|7325.5|7320.5|7322.8|7317.8|0
1692586200000|2023-08-21 02:50:00|7323.5|7318.5|7323|7318|7324.6|7319.6|7323|7318|0
1692586500000|2023-08-21 02:55:00|7323.1|7318.1|7323.3|7318.3|7324|7319|7322.1|7317.1|0
1692586800000|2023-08-21 03:00:00|7323.2|7318.2|7323.4|7318.4|7324|7319|7322.5|7317.5|0
1692587100000|2023-08-21 03:05:00|7323.6|7318.6|7324.3|7319.3|7326|7321|7323.3|7318.3|0
1692587400000|2023-08-21 03:10:00|7324.4|7319.4|7322.8|7317.8|7325.4|7320.4|7322.6|7317.6|0
1692587700000|2023-08-21 03:15:00|7322.9|7317.9|7322.1|7317.1|7323.3|7318.3|7320.9|7315.9|0
1692588000000|2023-08-21 03:20:00|7322|7317|7320.1|7315.1|7322.1|7317.1|7318.4|7313.4|0
1692588300000|2023-08-21 03:25:00|7320.2|7315.2|7320.8|7315.8|7321.3|7316.3|7319.7|7314.7|0
1692588600000|2023-08-21 03:30:00|7320.9|7315.9|7318.6|7313.6|7321|7316|7318.5|7313.5|0
1692588900000|2023-08-21 03:35:00|7318.7|7313.7|7318.4|7313.4|7319.2|7314.2|7316.5|7311.5|0
1692589200000|2023-08-21 03:40:00|7318.3|7313.3|7318.5|7313.5|7320.3|7315.3|7317.9|7312.9|0
1692589500000|2023-08-21 03:45:00|7318.7|7313.7|7319.2|7314.2|7319.7|7314.7|7318|7313|0
1692589800000|2023-08-21 03:50:00|7319.3|7314.3|7318.3|7313.3|7319.5|7314.5|7317.6|7312.6|0
1692590100000|2023-08-21 03:55:00|7318.5|7313.5|7318.9|7313.9|7320|7315|7318|7313|0
1692590400000|2023-08-21 04:00:00|7318.8|7313.8|7318.3|7313.3|7319.7|7314.7|7318.3|7313.3|0
1692590700000|2023-08-21 04:05:00|7318.4|7313.4|7317.9|7312.9|7318.7|7313.7|7317.1|7312.1|0
1692591000000|2023-08-21 04:10:00|7318|7313|7319.8|7314.8|7320.1|7315.1|7318|7313|0
1692591300000|2023-08-21 04:15:00|7319.7|7314.7|7320|7315|7321.1|7316.1|7319.4|7314.4|0
1692591600000|2023-08-21 04:20:00|7319.7|7314.7|7318.4|7313.4|7319.9|7314.9|7317.7|7312.7|0
1692591900000|2023-08-21 04:25:00|7318.5|7313.5|7318|7313|7319|7314|7317.8|7312.8|0
1692592200000|2023-08-21 04:30:00|7317.8|7312.8|7317.5|7312.5|7318.1|7313.1|7317.1|7312.1|0
1692592500000|2023-08-21 04:35:00|7317.3|7312.3|7315.6|7310.6|7317.6|7312.6|7312.4|7307.4|0
1692592800000|2023-08-21 04:40:00|7315.5|7310.5|7314.6|7309.6|7316.2|7311.2|7313.8|7308.8|0
1692593100000|2023-08-21 04:45:00|7314.5|7309.5|7313.3|7308.3|7314.6|7309.6|7313.3|7308.3|0
1692593400000|2023-08-21 04:50:00|7313.2|7308.2|7313.2|7308.2|7314.1|7309.1|7312.7|7307.7|0
1692593700000|2023-08-21 04:55:00|7313.3|7308.3|7313.3|7308.3|7313.9|7308.9|7312.6|7307.6|0
1692594000000|2023-08-21 05:00:00|7313.2|7308.2|7314.2|7309.2|7314.8|7309.8|7312.5|7307.5|0
1692594300000|2023-08-21 05:05:00|7314.1|7309.1|7314.7|7309.7|7318.1|7313.1|7314.1|7309.1|0
1692594600000|2023-08-21 05:10:00|7314.6|7309.6|7308.6|7303.6|7314.6|7309.6|7308.5|7303.5|0
1692594900000|2023-08-21 05:15:00|7308.7|7303.7|7308.7|7303.7|7310.2|7305.2|7307|7302|0
1692595200000|2023-08-21 05:20:00|7308.8|7303.8|7307.4|7302.4|7309.7|7304.7|7307.4|7302.4|0
1692595500000|2023-08-21 05:25:00|7307.5|7302.5|7306.4|7301.4|7308.6|7303.6|7305.9|7300.9|0
1692595800000|2023-08-21 05:30:00|7306.5|7301.5|7307.4|7302.4|7308.4|7303.4|7306|7301|0
1692596100000|2023-08-21 05:35:00|7307|7302|7305.8|7300.8|7307.2|7302.2|7302.9|7297.9|0
1692596400000|2023-08-21 05:40:00|7305.7|7300.7|7305.7|7300.7|7306.6|7301.6|7304.2|7299.2|0
1692596700000|2023-08-21 05:45:00|7305.5|7300.5|7305.2|7300.2|7307.1|7302.1|7304.4|7299.4|0
1692597000000|2023-08-21 05:50:00|7305.3|7300.3|7302.4|7297.4|7305.7|7300.7|7300.7|7295.7|0
1692597300000|2023-08-21 05:55:00|7302.6|7297.6|7302|7297|7304.1|7299.1|7301.5|7296.5|0
1692597600000|2023-08-21 06:00:00|7301.9|7296.9|7300.3|7295.3|7304.3|7299.3|7299.4|7294.4|0
1692597900000|2023-08-21 06:05:00|7300.2|7295.2|7300.7|7295.7|7302.5|7297.5|7298.8|7293.8|0
1692598200000|2023-08-21 06:10:00|7300.8|7295.8|7299.2|7294.2|7300.8|7295.8|7297.3|7292.3|0
1692598500000|2023-08-21 06:15:00|7299.5|7294.5|7303.6|7298.6|7304.2|7299.2|7299|7294|0
1692598800000|2023-08-21 06:20:00|7303.5|7298.5|7306.8|7301.8|7307.3|7302.3|7303.4|7298.4|0
1692599100000|2023-08-21 06:25:00|7306.9|7301.9|7306.5|7301.5|7307.2|7302.2|7305|7300|0
1692599400000|2023-08-21 06:30:00|7306.6|7301.6|7305.7|7300.7|7307.7|7302.7|7305.1|7300.1|0
1692599700000|2023-08-21 06:35:00|7305.8|7300.8|7305.5|7300.5|7306.7|7301.7|7304.9|7299.9|0
1692600000000|2023-08-21 06:40:00|7305.4|7300.4|7307.5|7302.5|7307.8|7302.8|7305.4|7300.4|0
1692600300000|2023-08-21 06:45:00|7307.6|7302.6|7306.4|7301.4|7309.2|7304.2|7306.1|7301.1|0
1692600600000|2023-08-21 06:50:00|7306.3|7301.3|7306.4|7301.4|7307.9|7302.9|7305.9|7300.9|0
1692600900000|2023-08-21 06:55:00|7306.5|7301.5|7305.1|7300.1|7308.3|7303.3|7305|7300|0
1692601200000|2023-08-21 07:00:00|7305|7300|7315.3|7310.3|7316.5|7311.5|7304.7|7299.7|0
1692601500000|2023-08-21 07:05:00|7315.4|7310.4|7320.3|7315.3|7320.6|7315.6|7315.4|7310.4|0
1692601800000|2023-08-21 07:10:00|7320|7315|7323.4|7318.4|7325.1|7320.1|7319|7314|0
1692602100000|2023-08-21 07:15:00|7323.3|7318.3|7322|7317|7323.7|7318.7|7318.7|7313.7|0
1692602400000|2023-08-21 07:20:00|7321.9|7316.9|7319.7|7314.7|7323.1|7318.1|7317.3|7312.3|0
1692602700000|2023-08-21 07:25:00|7319.9|7314.9|7323|7318|7323.4|7318.4|7319|7314|0
1692603000000|2023-08-21 07:30:00|7322.9|7317.9|7323.3|7318.3|7324.7|7319.7|7319.4|7314.4|0
1692603300000|2023-08-21 07:35:00|7323.2|7318.2|7326.1|7321.1|7327|7322|7322.2|7317.2|0
1692603600000|2023-08-21 07:40:00|7326.3|7321.3|7332.9|7327.9|7333.9|7328.9|7326|7321|0
1692603900000|2023-08-21 07:45:00|7333|7328|7334|7329|7335.8|7330.8|7330.9|7325.9|0
1692604200000|2023-08-21 07:50:00|7334.1|7329.1|7334.7|7329.7|7337.2|7332.2|7333.3|7328.3|0
1692604500000|2023-08-21 07:55:00|7334.8|7329.8|7346.5|7341.5|7347.3|7342.3|7333.8|7328.8|0
1692604800000|2023-08-21 08:00:00|7346.6|7341.6|7359.8|7356.8|7359.8|7356.8|7344.9|7339.9|0
1692605100000|2023-08-21 08:05:00|7359.9|7356.9|7360.8|7357.8|7363.6|7360.6|7358.5|7355.5|0
1692605400000|2023-08-21 08:10:00|7360.7|7357.7|7360.6|7357.6|7362.1|7359.1|7358.5|7355.5|0
1692605700000|2023-08-21 08:15:00|7360.5|7357.5|7364.3|7361.3|7365.2|7362.2|7360.2|7357.2|0
1692606000000|2023-08-21 08:20:00|7364.2|7361.2|7366.7|7363.7|7366.8|7363.8|7364.1|7361.1|0
1692606300000|2023-08-21 08:25:00|7366.8|7363.8|7373.9|7370.9|7373.9|7370.9|7366.8|7363.8|0
1692606600000|2023-08-21 08:30:00|7374|7371|7375.3|7372.3|7379.8|7376.8|7373.9|7370.9|0
1692606900000|2023-08-21 08:35:00|7375.2|7372.2|7375.1|7372.1|7379.6|7376.6|7373.3|7370.3|0
1692607200000|2023-08-21 08:40:00|7375|7372|7371.9|7368.9|7375|7372|7370.7|7367.7|0
1692607500000|2023-08-21 08:45:00|7371.8|7368.8|7374.7|7371.7|7375.9|7372.9|7371.6|7368.6|0
1692607800000|2023-08-21 08:50:00|7374.6|7371.6|7377.6|7374.6|7378|7375|7374|7371|0
1692608100000|2023-08-21 08:55:00|7377.5|7374.5|7377|7374|7377.6|7374.6|7375.8|7372.8|0
1692608400000|2023-08-21 09:00:00|7377.1|7374.1|7378.9|7375.9|7379.5|7376.5|7375.8|7372.8|0
1692608700000|2023-08-21 09:05:00|7379|7376|7381.2|7378.2|7384.1|7381.1|7378.9|7375.9|0
1692609000000|2023-08-21 09:10:00|7381|7378|7381.5|7378.5|7382.3|7379.3|7380.3|7377.3|0
1692609300000|2023-08-21 09:15:00|7383.5|7380.5|7380.6|7377.6|7383.6|7380.6|7380.3|7377.3|0
1692609600000|2023-08-21 09:20:00|7380.5|7377.5|7378.7|7375.7|7380.9|7377.9|7378.1|7375.1|0
1692609900000|2023-08-21 09:25:00|7378.8|7375.8|7378.2|7375.2|7379.3|7376.3|7378|7375|0
1692610200000|2023-08-21 09:30:00|7378.4|7375.4|7375.7|7372.7|7378.4|7375.4|7375.7|7372.7|0
1692610500000|2023-08-21 09:35:00|7375.8|7372.8|7376.8|7373.8|7378|7375|7375.2|7372.2|0
1692610800000|2023-08-21 09:40:00|7377|7374|7378.4|7375.4|7378.8|7375.8|7377|7374|0
1692611100000|2023-08-21 09:45:00|7378.5|7375.5|7381.5|7378.5|7381.5|7378.5|7378.2|7375.2|0
1692611400000|2023-08-21 09:50:00|7381.6|7378.6|7383|7380|7383.5|7380.5|7380|7377|0
1692611700000|2023-08-21 09:55:00|7383.4|7380.4|7384|7381|7384.3|7381.3|7381.9|7378.9|0
1692612000000|2023-08-21 10:00:00|7383.9|7380.9|7384.7|7381.7|7385.7|7382.7|7383.7|7380.7|0
1692612300000|2023-08-21 10:05:00|7384.8|7381.8|7387.3|7384.3|7387.4|7384.4|7384.5|7381.5|0
1692612600000|2023-08-21 10:10:00|7387.2|7384.2|7386.4|7383.4|7388.7|7385.7|7386.1|7383.1|0
1692612900000|2023-08-21 10:15:00|7386.5|7383.5|7384.7|7381.7|7387|7384|7384.6|7381.6|0
1692613200000|2023-08-21 10:20:00|7384.8|7381.8|7381.7|7378.7|7384.8|7381.8|7380.8|7377.8|0
1692613500000|2023-08-21 10:25:00|7381.8|7378.8|7380.2|7377.2|7382.8|7379.8|7380.1|7377.1|0
1692613800000|2023-08-21 10:30:00|7380.1|7377.1|7379.5|7376.5|7381.2|7378.2|7379.4|7376.4|0
1692614100000|2023-08-21 10:35:00|7379.2|7376.2|7379.1|7376.1|7379.3|7376.3|7377.5|7374.5|0
1692614400000|2023-08-21 10:40:00|7379.2|7376.2|7378.7|7375.7|7379.5|7376.5|7377.4|7374.4|0
1692614700000|2023-08-21 10:45:00|7378.6|7375.6|7376.5|7373.5|7379.5|7376.5|7375.9|7372.9|0
1692615000000|2023-08-21 10:50:00|7376.6|7373.6|7377.9|7374.9|7377.9|7374.9|7376.2|7373.2|0
1692615300000|2023-08-21 10:55:00|7378|7375|7377.8|7374.8|7378.3|7375.3|7376.3|7373.3|0
1692615600000|2023-08-21 11:00:00|7377.5|7374.5|7383.2|7380.2|7383.2|7380.2|7376.5|7373.5|0
1692615900000|2023-08-21 11:05:00|7383.4|7380.4|7387|7384|7388.1|7385.1|7383.2|7380.2|0
1692616200000|2023-08-21 11:10:00|7386.8|7383.8|7382.5|7379.5|7387.7|7384.7|7381.1|7378.1|0
1692616500000|2023-08-21 11:15:00|7382.3|7379.3|7388.8|7385.8|7388.9|7385.9|7381|7378|0
1692616800000|2023-08-21 11:20:00|7388.7|7385.7|7388.1|7385.1|7389.1|7386.1|7387|7384|0
1692617100000|2023-08-21 11:25:00|7388.2|7385.2|7387.7|7384.7|7389|7386|7385.3|7382.3|0
1692617400000|2023-08-21 11:30:00|7387.8|7384.8|7390.5|7387.5|7392.2|7389.2|7387.8|7384.8|0
1692617700000|2023-08-21 11:35:00|7390.7|7387.7|7388.7|7385.7|7391.4|7388.4|7388.7|7385.7|0
1692618000000|2023-08-21 11:40:00|7388.8|7385.8|7393.7|7390.7|7394|7391|7388.8|7385.8|0
1692618300000|2023-08-21 11:45:00|7393.6|7390.6|7397.5|7394.5|7397.7|7394.7|7393.3|7390.3|0
1692618600000|2023-08-21 11:50:00|7397.6|7394.6|7396.4|7393.4|7398.3|7395.3|7396.2|7393.2|0
1692618900000|2023-08-21 11:55:00|7396.3|7393.3|7394.9|7391.9|7396.4|7393.4|7393.9|7390.9|0
1692619200000|2023-08-21 12:00:00|7395.2|7392.2|7396.9|7393.9|7398|7395|7395.2|7392.2|0
1692619500000|2023-08-21 12:05:00|7395.9|7392.9|7395.5|7392.5|7397.1|7394.1|7393.8|7390.8|0
1692619800000|2023-08-21 12:10:00|7395.6|7392.6|7393.9|7390.9|7396.9|7393.9|7393.7|7390.7|0
1692620100000|2023-08-21 12:15:00|7394|7391|7390.2|7387.2|7394|7391|7389.9|7386.9|0
1692620400000|2023-08-21 12:20:00|7390.3|7387.3|7390.2|7387.2|7390.7|7387.7|7389.4|7386.4|0
1692620700000|2023-08-21 12:25:00|7390|7387|7393|7390|7394.3|7391.3|7389.9|7386.9|0
1692621000000|2023-08-21 12:30:00|7393.1|7390.1|7386.8|7383.8|7393.3|7390.3|7386.8|7383.8|0
1692621300000|2023-08-21 12:35:00|7386.7|7383.7|7382.4|7379.4|7386.8|7383.8|7381.2|7378.2|0
1692621600000|2023-08-21 12:40:00|7382.3|7379.3|7385.6|7382.6|7385.6|7382.6|7380.3|7377.3|0
1692621900000|2023-08-21 12:45:00|7385.7|7382.7|7381.6|7378.6|7386.7|7383.7|7381.4|7378.4|0
1692622200000|2023-08-21 12:50:00|7381.5|7378.5|7380.7|7377.7|7382.7|7379.7|7379.6|7376.6|0
1692622500000|2023-08-21 12:55:00|7380.6|7377.6|7374.2|7371.2|7380.6|7377.6|7373.5|7370.5|0
1692622800000|2023-08-21 13:00:00|7373.8|7370.8|7376.4|7373.4|7377.2|7374.2|7373|7370|0
1692623100000|2023-08-21 13:05:00|7376.3|7373.3|7369|7366|7376.3|7373.3|7367.1|7364.1|0
1692623400000|2023-08-21 13:10:00|7369.1|7366.1|7363|7360|7369.1|7366.1|7360.1|7357.1|0
1692623700000|2023-08-21 13:15:00|7362.9|7359.9|7363.7|7360.7|7366.1|7363.1|7359.8|7356.8|0
1692624000000|2023-08-21 13:20:00|7363.6|7360.6|7367.9|7364.9|7368|7365|7362.3|7359.3|0
1692624300000|2023-08-21 13:25:00|7367.7|7364.7|7360|7357|7369.4|7366.4|7359.3|7356.3|0
1692624600000|2023-08-21 13:30:00|7360.7|7357.7|7391.8|7390|7392.5|7390.7|7349.5|7347.7|0
1692624900000|2023-08-21 13:35:00|7393.1|7391.3|7417.6|7415.8|7422.7|7420.9|7393.1|7391.3|0
1692625200000|2023-08-21 13:40:00|7417.5|7415.7|7422.9|7421.1|7430.3|7428.5|7415.2|7413.4|0
1692625500000|2023-08-21 13:45:00|7423.4|7421.6|7410.1|7408.3|7426.9|7425.1|7403.9|7402.1|0
1692625800000|2023-08-21 13:50:00|7409.8|7408|7433|7431.2|7438.9|7437.1|7406.9|7405.1|0
1692626100000|2023-08-21 13:55:00|7432.7|7430.9|7453.9|7452.1|7453.9|7452.1|7428.9|7427.1|0
1692626400000|2023-08-21 14:00:00|7454.5|7452.7|7450.8|7449|7456.6|7454.8|7446.8|7445|0
1692626700000|2023-08-21 14:05:00|7450.6|7448.8|7461.3|7459.5|7464.6|7462.8|7448.9|7447.1|0
1692627000000|2023-08-21 14:10:00|7461.1|7459.3|7446.2|7444.4|7463.4|7461.6|7446.2|7444.4|0
1692627300000|2023-08-21 14:15:00|7446.3|7444.5|7439|7437.2|7448|7446.2|7434.3|7432.5|0
1692627600000|2023-08-21 14:20:00|7439.3|7437.5|7419.6|7417.8|7440.7|7438.9|7419.4|7417.6|0
1692627900000|2023-08-21 14:25:00|7419.2|7417.4|7399.3|7397.5|7421.1|7419.3|7397.2|7395.4|0
1692628200000|2023-08-21 14:30:00|7399.5|7397.7|7407.4|7405.6|7408.2|7406.4|7394.1|7392.3|0
1692628500000|2023-08-21 14:35:00|7407.3|7405.5|7405.3|7403.5|7412.5|7410.7|7396.5|7394.7|0
1692628800000|2023-08-21 14:40:00|7405.2|7403.4|7413.6|7411.8|7421.9|7420.1|7402|7400.2|0
1692629100000|2023-08-21 14:45:00|7413.4|7411.6|7410.3|7408.5|7422.8|7421|7406.6|7404.8|0
1692629400000|2023-08-21 14:50:00|7412.5|7410.7|7404.9|7403.1|7413.5|7411.7|7396.2|7394.4|0
1692629700000|2023-08-21 14:55:00|7405|7403.2|7400.5|7398.7|7409.6|7407.8|7398.7|7396.9|0
1692630000000|2023-08-21 15:00:00|7400.4|7398.6|7415.8|7414|7418|7416.2|7391.3|7389.5|0
1692630300000|2023-08-21 15:05:00|7415.5|7413.7|7400.2|7398.4|7419.5|7417.7|7394.5|7392.7|0
1692630600000|2023-08-21 15:10:00|7400|7398.2|7384.2|7382.4|7401.3|7399.5|7383.1|7381.3|0
1692630900000|2023-08-21 15:15:00|7383.8|7382|7384|7382.2|7385.3|7383.5|7372.2|7370.4|0
1692631200000|2023-08-21 15:20:00|7383.5|7381.7|7384.6|7382.8|7391|7389.2|7378.5|7376.7|0
1692631500000|2023-08-21 15:25:00|7384.7|7382.9|7387|7385.2|7388.8|7387|7379.8|7378|0
1692631800000|2023-08-21 15:30:00|7384.9|7383.1|7402.1|7400.3|7404.3|7402.5|7384.9|7383.1|0
1692632100000|2023-08-21 15:35:00|7401.7|7399.9|7389.9|7388.1|7404.7|7402.9|7385.8|7384|0
1692632400000|2023-08-21 15:40:00|7390.2|7388.4|7381.1|7379.3|7393.4|7391.6|7381.1|7379.3|0
1692632700000|2023-08-21 15:45:00|7378.1|7376.3|7387.3|7385.5|7391|7389.2|7377.5|7375.7|0
1692633000000|2023-08-21 15:50:00|7387.5|7385.7|7389.1|7387.3|7394.5|7392.7|7383.6|7381.8|0
1692633300000|2023-08-21 15:55:00|7388.6|7386.8|7394.5|7392.7|7396.4|7394.6|7386.1|7384.3|0
1692633600000|2023-08-21 16:00:00|7393|7391.2|7403.1|7401.3|7406.4|7404.6|7392.7|7390.9|0
1692633900000|2023-08-21 16:05:00|7402.6|7400.8|7401.1|7399.3|7405.2|7403.4|7397.1|7395.3|0
1692634200000|2023-08-21 16:10:00|7400.8|7399|7409.8|7408|7411|7409.2|7395.7|7393.9|0
1692634500000|2023-08-21 16:15:00|7409.9|7408.1|7419.9|7418.1|7420.4|7418.6|7409.9|7408.1|0
1692634800000|2023-08-21 16:20:00|7419.8|7418|7432.8|7431|7435.9|7434.1|7419.4|7417.6|0
1692635100000|2023-08-21 16:25:00|7433.3|7431.5|7436|7434.2|7437.4|7435.6|7431.6|7429.8|0
1692635400000|2023-08-21 16:30:00|7436.7|7434.9|7430.4|7428.6|7438.8|7437|7428.8|7427|0
1692635700000|2023-08-21 16:35:00|7430.5|7428.7|7433.7|7431.9|7435.7|7433.9|7428.7|7426.9|0
1692636000000|2023-08-21 16:40:00|7433.6|7431.8|7440.6|7438.8|7442.9|7441.1|7432.8|7431|0
1692636300000|2023-08-21 16:45:00|7440.4|7438.6|7448.1|7446.3|7448.6|7446.8|7440.1|7438.3|0
1692636600000|2023-08-21 16:50:00|7448|7446.2|7442.2|7440.4|7448.4|7446.6|7439.6|7437.8|0
1692636900000|2023-08-21 16:55:00|7441.8|7440|7450.4|7448.6|7452.5|7450.7|7439.1|7437.3|0
1692637200000|2023-08-21 17:00:00|7450.7|7448.9|7438.8|7437|7453.5|7451.7|7438.3|7436.5|0
1692637500000|2023-08-21 17:05:00|7438.4|7436.6|7446|7444.2|7447.8|7446|7437.9|7436.1|0
1692637800000|2023-08-21 17:10:00|7446.4|7444.6|7441.2|7439.4|7448|7446.2|7439.7|7437.9|0
1692638100000|2023-08-21 17:15:00|7440.9|7439.1|7453|7451.2|7453.7|7451.9|7440.9|7439.1|0
1692638400000|2023-08-21 17:20:00|7453.1|7451.3|7463|7461.2|7463.1|7461.3|7453.1|7451.3|0
1692638700000|2023-08-21 17:25:00|7463.2|7461.4|7464.7|7462.9|7473.4|7471.6|7463.2|7461.4|0
1692639000000|2023-08-21 17:30:00|7464.6|7462.8|7472.2|7470.4|7475.2|7473.4|7463.1|7461.3|0
1692639300000|2023-08-21 17:35:00|7471.8|7470|7475.4|7473.6|7478.9|7477.1|7471.8|7470|0
1692639600000|2023-08-21 17:40:00|7475.8|7474|7482.1|7480.3|7482.3|7480.5|7475.7|7473.9|0
1692639900000|2023-08-21 17:45:00|7482.4|7480.6|7479.1|7477.3|7485.9|7484.1|7476.4|7474.6|0
1692640200000|2023-08-21 17:50:00|7478.9|7477.1|7472.9|7471.1|7479.8|7478|7470.9|7469.1|0
1692640500000|2023-08-21 17:55:00|7472.8|7471|7472.8|7471|7474.4|7472.6|7465.8|7464|0
1692640800000|2023-08-21 18:00:00|7473|7471.2|7476|7474.2|7478|7476.2|7471.2|7469.4|0
1692641100000|2023-08-21 18:05:00|7476.5|7474.7|7478.3|7476.5|7481.2|7479.4|7473.4|7471.6|0
1692641400000|2023-08-21 18:10:00|7478.2|7476.4|7484.7|7482.9|7487.7|7485.9|7478|7476.2|0
1692641700000|2023-08-21 18:15:00|7485|7483.2|7487.7|7485.9|7488.9|7487.1|7484.3|7482.5|0
1692642000000|2023-08-21 18:20:00|7488.1|7486.3|7487.5|7485.7|7497.1|7495.3|7487.1|7485.3|0
1692642300000|2023-08-21 18:25:00|7487.4|7485.6|7485.2|7483.4|7489.9|7488.1|7478.4|7476.6|0
1692642600000|2023-08-21 18:30:00|7487.1|7485.3|7482.6|7480.8|7489.1|7487.3|7481.3|7479.5|0
1692642900000|2023-08-21 18:35:00|7483.1|7481.3|7487.7|7485.9|7490.8|7489|7483.1|7481.3|0
1692643200000|2023-08-21 18:40:00|7488.4|7486.6|7496.7|7494.9|7498.7|7496.9|7487.7|7485.9|0
1692643500000|2023-08-21 18:45:00|7496.3|7494.5|7504.3|7502.5|7504.9|7503.1|7495.2|7493.4|0
1692643800000|2023-08-21 18:50:00|7504.2|7502.4|7503.7|7501.9|7505.6|7503.8|7500|7498.2|0
1692644100000|2023-08-21 18:55:00|7503.2|7501.4|7500.2|7498.4|7505.1|7503.3|7496.7|7494.9|0
1692644400000|2023-08-21 19:00:00|7501.2|7499.4|7502.9|7501.1|7506.8|7505|7499.6|7497.8|0
1692644700000|2023-08-21 19:05:00|7503.1|7501.3|7503.3|7501.5|7509|7507.2|7500.3|7498.5|0
1692645000000|2023-08-21 19:10:00|7503.1|7501.3|7510.3|7508.5|7510.7|7508.9|7498.6|7496.8|0
1692645300000|2023-08-21 19:15:00|7510.4|7508.6|7513.4|7511.6|7516.6|7514.8|7509.7|7507.9|0
1692645600000|2023-08-21 19:20:00|7513.2|7511.4|7518.7|7516.9|7519.2|7517.4|7509.8|7508|0
1692645900000|2023-08-21 19:25:00|7518.2|7516.4|7509.3|7507.5|7519.1|7517.3|7508.2|7506.4|0
1692646200000|2023-08-21 19:30:00|7508|7506.2|7508|7506.2|7512.3|7510.5|7504.1|7502.3|0
1692646500000|2023-08-21 19:35:00|7507.9|7506.1|7511.3|7509.5|7514.8|7513|7505.2|7503.4|0
1692646800000|2023-08-21 19:40:00|7511.2|7509.4|7516.5|7514.7|7520.9|7519.1|7511|7509.2|0
1692647100000|2023-08-21 19:45:00|7515.6|7513.8|7511.1|7509.3|7515.9|7514.1|7508.8|7507|0
1692647400000|2023-08-21 19:50:00|7517.7|7515.9|7519.9|7518.1|7524.5|7522.7|7512.6|7510.8|0
1692647700000|2023-08-21 19:55:00|7519.7|7517.9|7511.8|7510|7521.9|7520.1|7507.4|7505.6|0
1692648000000|2023-08-21 20:00:00|7512.4|7509.4|7508.8|7505.8|7516.1|7513.1|7507.4|7504.4|0
1692648300000|2023-08-21 20:05:00|7508.9|7505.9|7511|7508|7512.3|7509.3|7508.6|7505.6|0
1692648600000|2023-08-21 20:10:00|7511.2|7508.2|7510.2|7507.2|7511.2|7508.2|7507|7504|0
1692648900000|2023-08-21 20:15:00|7510.1|7507.1|7510.1|7507.1|7511|7508|7508.1|7505.1|0
1692649200000|2023-08-21 20:20:00|7510.2|7507.2|7513.7|7510.7|7515.1|7512.1|7510|7507|0
1692649500000|2023-08-21 20:25:00|7513.4|7510.4|7513.5|7510.5|7515|7512|7513.2|7510.2|0
1692649800000|2023-08-21 20:30:00|7513.4|7510.4|7514.6|7511.6|7514.6|7511.6|7512.3|7509.3|0
1692650100000|2023-08-21 20:35:00|7514.7|7511.7|7515.5|7512.5|7516|7513|7513.9|7510.9|0
1692650400000|2023-08-21 20:40:00|7515.7|7512.7|7517|7514|7517.9|7514.9|7515.4|7512.4|0
1692650700000|2023-08-21 20:45:00|7516.5|7513.5|7517.8|7514.8|7518.5|7515.5|7515.4|7512.4|0
1692651000000|2023-08-21 20:50:00|7517.6|7514.6|7518.1|7515.1|7518.5|7515.5|7517.2|7514.2|0
1692651300000|2023-08-21 20:55:00|7518.2|7515.2|7518.8|7515.8|7519.7|7516.7|7518.1|7515.1|0
1692651600000|2023-08-21 21:00:00|7518.9|7515.9|7519.7|7516.7|7520|7517|7518.7|7515.7|0
1692651900000|2023-08-21 21:05:00|7519.8|7516.8|7519.7|7516.7|7520.4|7517.4|7518.6|7515.6|0
1692652200000|2023-08-21 21:10:00|7519.6|7516.6|7520.9|7517.9|7521.4|7518.4|7519.3|7516.3|0
1692652500000|2023-08-21 21:15:00|7520.5|7517.5|7519|7516|7520.6|7517.6|7518.6|7515.6|0
1692652800000|2023-08-21 21:20:00|7518.9|7515.9|7516.7|7513.7|7519.4|7516.4|7516.7|7513.7|0
1692653100000|2023-08-21 21:25:00|7516.5|7513.5|7516.8|7513.8|7517|7514|7514.9|7511.9|0
1692653400000|2023-08-21 21:30:00|7516.9|7513.9|7517.2|7514.2|7517.3|7514.3|7516.2|7513.2|0
1692653700000|2023-08-21 21:35:00|7517.1|7514.1|7518.4|7515.4|7518.9|7515.9|7517.1|7514.1|0
1692654000000|2023-08-21 21:40:00|7518.3|7515.3|7518.7|7515.7|7519.2|7516.2|7518.1|7515.1|0
1692654300000|2023-08-21 21:45:00|7518.6|7515.6|7518.5|7515.5|7519.3|7516.3|7518.4|7515.4|0
1692654600000|2023-08-21 21:50:00|7518.3|7515.3|7518.7|7515.7|7518.9|7515.9|7517.7|7514.7|0
1692654900000|2023-08-21 21:55:00|7518.6|7515.6|7517.8|7514.8|7518.7|7515.7|7517.8|7514.8|0
1692655200000|2023-08-21 22:00:00|7517.7|7514.7|7514.7|7511.7|7517.7|7514.7|7514.2|7511.2|0
1692655500000|2023-08-21 22:05:00|7514.8|7511.8|7515.2|7512.2|7515.4|7512.4|7514.5|7511.5|0
1692655800000|2023-08-21 22:10:00|7515.1|7512.1|7508.8|7505.8|7515.5|7512.5|7508.8|7505.8|0
1692656100000|2023-08-21 22:15:00|7508.9|7505.9|7507.3|7504.3|7510.2|7507.2|7507.3|7504.3|0
1692656400000|2023-08-21 22:20:00|7507.4|7504.4|7507.9|7504.9|7508.8|7505.8|7507.4|7504.4|0
1692656700000|2023-08-21 22:25:00|7507.8|7504.8|7508.1|7505.1|7508.5|7505.5|7506.5|7503.5|0
1692657000000|2023-08-21 22:30:00|7508|7505|7508.5|7505.5|7509.1|7506.1|7507.9|7504.9|0
1692657300000|2023-08-21 22:35:00|7508.4|7505.4|7508.6|7505.6|7509|7506|7508|7505|0
1692657600000|2023-08-21 22:40:00|7508.5|7505.5|7506.2|7503.2|7508.5|7505.5|7506.1|7503.1|0
1692657900000|2023-08-21 22:45:00|7506.3|7503.3|7507.6|7504.6|7507.6|7504.6|7505.9|7502.9|0
1692658200000|2023-08-21 22:50:00|7507.8|7504.8|7507.1|7504.1|7507.8|7504.8|7506.6|7503.6|0
1692658500000|2023-08-21 22:55:00|7507|7504|7508.6|7505.6|7508.7|7505.7|7507|7504|0
1692658800000|2023-08-21 23:00:00|7508.4|7505.4|7509.4|7506.4|7509.4|7506.4|7508.2|7505.2|0
1692659100000|2023-08-21 23:05:00|7509.5|7506.5|7511|7508|7511|7508|7509.2|7506.2|0
1692659400000|2023-08-21 23:10:00|7511.1|7508.1|7511.1|7508.1|7511.9|7508.9|7510.6|7507.6|0
1692659700000|2023-08-21 23:15:00|7511.3|7508.3|7511.7|7508.7|7511.8|7508.8|7510.7|7507.7|0
1692660000000|2023-08-21 23:20:00|7511.4|7508.4|7513.1|7510.1|7513.2|7510.2|7511|7508|0
1692660300000|2023-08-21 23:25:00|7512.9|7509.9|7512.3|7509.3|7513.1|7510.1|7511.6|7508.6|0
1692660600000|2023-08-21 23:30:00|7512.6|7509.6|7514.1|7511.1|7514.2|7511.2|7512.2|7509.2|0
1692660900000|2023-08-21 23:35:00|7514.2|7511.2|7514.4|7511.4|7515|7512|7513.8|7510.8|0
1692661200000|2023-08-21 23:40:00|7514.3|7511.3|7512.2|7509.2|7514.4|7511.4|7512|7509|0
1692661500000|2023-08-21 23:45:00|7512.7|7509.7|7510.6|7507.6|7512.9|7509.9|7510.6|7507.6|0
1692661800000|2023-08-21 23:50:00|7510.9|7507.9|7506.8|7503.8|7510.9|7507.9|7506.7|7503.7|0
1692662100000|2023-08-21 23:55:00|7506.7|7503.7|7509.3|7504.3|7509.3|7505.1|7505.6|7502.6|0
1692662400000|2023-08-22 00:00:00|7509.2|7504.2|7508.4|7503.4|7510.7|7505.7|7508.2|7503.2|0
1692662700000|2023-08-22 00:05:00|7508.3|7503.3|7504.6|7499.6|7508.4|7503.4|7504.1|7499.1|0
1692663000000|2023-08-22 00:10:00|7504.7|7499.7|7506.3|7501.3|7507|7502|7503.5|7498.5|0
1692663300000|2023-08-22 00:15:00|7506.4|7501.4|7507.4|7502.4|7510.6|7505.6|7505.3|7500.3|0
1692663600000|2023-08-22 00:20:00|7507.5|7502.5|7508.8|7503.8|7510.3|7505.3|7507.5|7502.5|0
1692663900000|2023-08-22 00:25:00|7508.9|7503.9|7507.7|7502.7|7509.8|7504.8|7507.2|7502.2|0
1692664200000|2023-08-22 00:30:00|7507.8|7502.8|7507.1|7502.1|7509.7|7504.7|7505.1|7500.1|0
1692664500000|2023-08-22 00:35:00|7507.4|7502.4|7510.2|7505.2|7510.3|7505.3|7507.4|7502.4|0
1692664800000|2023-08-22 00:40:00|7510.3|7505.3|7511.8|7506.8|7513.8|7508.8|7510.3|7505.3|0
1692665100000|2023-08-22 00:45:00|7511.6|7506.6|7512.4|7507.4|7514.9|7509.9|7511.6|7506.6|0
1692665400000|2023-08-22 00:50:00|7512.9|7507.9|7513.4|7508.4|7514|7509|7512.7|7507.7|0
1692665700000|2023-08-22 00:55:00|7513.5|7508.5|7513.5|7508.5|7514.1|7509.1|7512.2|7507.2|0
1692666000000|2023-08-22 01:00:00|7513.4|7508.4|7511.5|7506.5|7514.3|7509.3|7510.5|7505.5|0
1692666300000|2023-08-22 01:05:00|7511.4|7506.4|7509|7504|7512.1|7507.1|7506.5|7501.5|0
1692666600000|2023-08-22 01:10:00|7509.1|7504.1|7508.5|7503.5|7510.9|7505.9|7508.5|7503.5|0
1692666900000|2023-08-22 01:15:00|7508.4|7503.4|7506.9|7501.9|7509.3|7504.3|7506.5|7501.5|0
1692667200000|2023-08-22 01:20:00|7507.2|7502.2|7512.8|7507.8|7513|7508|7505.7|7500.7|0
1692667500000|2023-08-22 01:25:00|7512.7|7507.7|7515.9|7510.9|7516.2|7511.2|7512.7|7507.7|0
1692667800000|2023-08-22 01:30:00|7515.4|7510.4|7518.4|7513.4|7520.3|7515.3|7515.4|7510.4|0
1692668100000|2023-08-22 01:35:00|7518.3|7513.3|7516.5|7511.5|7518.3|7513.3|7515.7|7510.7|0
1692668400000|2023-08-22 01:40:00|7516.6|7511.6|7513.2|7508.2|7517.8|7512.8|7513.2|7508.2|0
1692668700000|2023-08-22 01:45:00|7513.3|7508.3|7513.2|7508.2|7514.8|7509.8|7511.8|7506.8|0
1692669000000|2023-08-22 01:50:00|7513.1|7508.1|7509.8|7504.8|7513.2|7508.2|7507.8|7502.8|0
1692669300000|2023-08-22 01:55:00|7509.7|7504.7|7514.9|7509.9|7515.1|7510.1|7509.2|7504.2|0
1692669600000|2023-08-22 02:00:00|7515|7510|7515.1|7510.1|7516.3|7511.3|7513.1|7508.1|0
1692669900000|2023-08-22 02:05:00|7515.2|7510.2|7514.9|7509.9|7515.7|7510.7|7513.8|7508.8|0
1692670200000|2023-08-22 02:10:00|7515|7510|7516.2|7511.2|7517.6|7512.6|7514.9|7509.9|0
1692670500000|2023-08-22 02:15:00|7516.3|7511.3|7516.9|7511.9|7517.8|7512.8|7515.3|7510.3|0
1692670800000|2023-08-22 02:20:00|7516.8|7511.8|7520|7515|7521.3|7516.3|7516.4|7511.4|0
1692671100000|2023-08-22 02:25:00|7519.9|7514.9|7521|7516|7522.6|7517.6|7519.6|7514.6|0
1692671400000|2023-08-22 02:30:00|7521.1|7516.1|7522|7517|7523.2|7518.2|7520.4|7515.4|0
1692671700000|2023-08-22 02:35:00|7522.1|7517.1|7519.5|7514.5|7522.2|7517.2|7519.2|7514.2|0
1692672000000|2023-08-22 02:40:00|7519.7|7514.7|7518.1|7513.1|7520|7515|7517.7|7512.7|0
1692672300000|2023-08-22 02:45:00|7518|7513|7518.3|7513.3|7518.3|7513.3|7516.2|7511.2|0
1692672600000|2023-08-22 02:50:00|7518.4|7513.4|7518.8|7513.8|7519.4|7514.4|7517.3|7512.3|0
1692672900000|2023-08-22 02:55:00|7518.9|7513.9|7519.2|7514.2|7520|7515|7518.2|7513.2|0
1692673200000|2023-08-22 03:00:00|7519.1|7514.1|7518.3|7513.3|7519.2|7514.2|7517.3|7512.3|0
1692673500000|2023-08-22 03:05:00|7518.2|7513.2|7520.6|7515.6|7522.3|7517.3|7517.6|7512.6|0
1692673800000|2023-08-22 03:10:00|7520.5|7515.5|7521.3|7516.3|7522.2|7517.2|7520|7515|0
1692674100000|2023-08-22 03:15:00|7521.1|7516.1|7522.1|7517.1|7523.6|7518.6|7520.9|7515.9|0
1692674400000|2023-08-22 03:20:00|7522.3|7517.3|7522.1|7517.1|7523.2|7518.2|7521.6|7516.6|0
1692674700000|2023-08-22 03:25:00|7522|7517|7522.3|7517.3|7522.8|7517.8|7521.1|7516.1|0
1692675000000|2023-08-22 03:30:00|7522.4|7517.4|7518.8|7513.8|7522.5|7517.5|7518.2|7513.2|0
1692675300000|2023-08-22 03:35:00|7518.7|7513.7|7518.4|7513.4|7519.9|7514.9|7517.9|7512.9|0
1692675600000|2023-08-22 03:40:00|7518.3|7513.3|7518.8|7513.8|7520|7515|7518|7513|0
1692675900000|2023-08-22 03:45:00|7518.9|7513.9|7519.4|7514.4|7520|7515|7518.7|7513.7|0
1692676200000|2023-08-22 03:50:00|7519.5|7514.5|7519.2|7514.2|7520.4|7515.4|7518.8|7513.8|0
1692676500000|2023-08-22 03:55:00|7519.3|7514.3|7519|7514|7520.1|7515.1|7518.7|7513.7|0
1692676800000|2023-08-22 04:00:00|7519.1|7514.1|7516.2|7511.2|7519.7|7514.7|7516.1|7511.1|0
1692677100000|2023-08-22 04:05:00|7516.3|7511.3|7517.5|7512.5|7517.7|7512.7|7515.9|7510.9|0
1692677400000|2023-08-22 04:10:00|7517.4|7512.4|7517.4|7512.4|7517.6|7512.6|7516.6|7511.6|0
1692677700000|2023-08-22 04:15:00|7517.5|7512.5|7517.2|7512.2|7518.3|7513.3|7516.7|7511.7|0
1692678000000|2023-08-22 04:20:00|7517.3|7512.3|7516.5|7511.5|7517.7|7512.7|7515.9|7510.9|0
1692678300000|2023-08-22 04:25:00|7516.6|7511.6|7516.6|7511.6|7517.3|7512.3|7516.5|7511.5|0
1692678600000|2023-08-22 04:30:00|7516.7|7511.7|7515.8|7510.8|7516.7|7511.7|7514.8|7509.8|0
1692678900000|2023-08-22 04:35:00|7516|7511|7514.9|7509.9|7516.5|7511.5|7514.6|7509.6|0
1692679200000|2023-08-22 04:40:00|7514.8|7509.8|7515.2|7510.2|7515.9|7510.9|7514.8|7509.8|0
1692679500000|2023-08-22 04:45:00|7515.3|7510.3|7513.7|7508.7|7516.2|7511.2|7513.7|7508.7|0
1692679800000|2023-08-22 04:50:00|7514|7509|7513.2|7508.2|7514.2|7509.2|7513.1|7508.1|0
1692680100000|2023-08-22 04:55:00|7513.3|7508.3|7512.4|7507.4|7513.5|7508.5|7511.8|7506.8|0
1692680400000|2023-08-22 05:00:00|7512.5|7507.5|7513.7|7508.7|7514.2|7509.2|7511.7|7506.7|0
1692680700000|2023-08-22 05:05:00|7513.8|7508.8|7509.5|7504.5|7517.2|7512.2|7509.3|7504.3|0
1692681000000|2023-08-22 05:10:00|7509.4|7504.4|7514.4|7509.4|7514.7|7509.7|7509|7504|0
1692681300000|2023-08-22 05:15:00|7514.5|7509.5|7511.6|7506.6|7514.9|7509.9|7510.9|7505.9|0
1692681600000|2023-08-22 05:20:00|7511.5|7506.5|7512.8|7507.8|7513.3|7508.3|7511.4|7506.4|0
1692681900000|2023-08-22 05:25:00|7512.9|7507.9|7514.1|7509.1|7514.5|7509.5|7512.2|7507.2|0
1692682200000|2023-08-22 05:30:00|7514.3|7509.3|7508.8|7503.8|7514.5|7509.5|7508.6|7503.6|0
1692682500000|2023-08-22 05:35:00|7508.9|7503.9|7510|7505|7511.9|7506.9|7508.2|7503.2|0
1692682800000|2023-08-22 05:40:00|7510.1|7505.1|7512.5|7507.5|7513.8|7508.8|7509.5|7504.5|0
1692683100000|2023-08-22 05:45:00|7512.4|7507.4|7514|7509|7514.9|7509.9|7512.1|7507.1|0
1692683400000|2023-08-22 05:50:00|7513.9|7508.9|7515.2|7510.2|7516.7|7511.7|7513.5|7508.5|0
1692683700000|2023-08-22 05:55:00|7515|7510|7516.4|7511.4|7516.8|7511.8|7514.1|7509.1|0
1692684000000|2023-08-22 06:00:00|7516.7|7511.7|7518|7513|7518|7513|7514.7|7509.7|0
1692684300000|2023-08-22 06:05:00|7517.8|7512.8|7522.9|7517.9|7523.9|7518.9|7516.9|7511.9|0
1692684600000|2023-08-22 06:10:00|7523|7518|7527.6|7522.6|7527.9|7522.9|7522.5|7517.5|0
1692684900000|2023-08-22 06:15:00|7527.7|7522.7|7531.5|7526.5|7531.5|7526.5|7526.2|7521.2|0
1692685200000|2023-08-22 06:20:00|7531.6|7526.6|7531.4|7526.4|7533.8|7528.8|7530|7525|0
1692685500000|2023-08-22 06:25:00|7531.5|7526.5|7530.9|7525.9|7531.7|7526.7|7528.4|7523.4|0
1692685800000|2023-08-22 06:30:00|7531.5|7526.5|7529.5|7524.5|7532.2|7527.2|7528.9|7523.9|0
1692686100000|2023-08-22 06:35:00|7529.6|7524.6|7529.2|7524.2|7529.7|7524.7|7527.9|7522.9|0
1692686400000|2023-08-22 06:40:00|7529.1|7524.1|7531.2|7526.2|7531.7|7526.7|7528.8|7523.8|0
1692686700000|2023-08-22 06:45:00|7530.9|7525.9|7528.1|7523.1|7531.1|7526.1|7526.9|7521.9|0
1692687000000|2023-08-22 06:50:00|7528.4|7523.4|7529.9|7524.9|7530.5|7525.5|7527.6|7522.6|0
1692687300000|2023-08-22 06:55:00|7529.8|7524.8|7532.2|7527.2|7532.4|7527.4|7528.8|7523.8|0
1692687600000|2023-08-22 07:00:00|7532.1|7527.1|7533.6|7528.6|7534.2|7529.2|7530.9|7525.9|0
1692687900000|2023-08-22 07:05:00|7533.5|7528.5|7541.5|7536.5|7541.5|7536.5|7533.2|7528.2|0
1692688200000|2023-08-22 07:10:00|7541.1|7536.1|7543|7538|7545.6|7540.6|7541|7536|0
1692688500000|2023-08-22 07:15:00|7542.6|7537.6|7545|7540|7546|7541|7540.8|7535.8|0
1692688800000|2023-08-22 07:20:00|7545.1|7540.1|7545.6|7540.6|7550.8|7545.8|7544|7539|0
1692689100000|2023-08-22 07:25:00|7545.7|7540.7|7537.8|7532.8|7546.1|7541.1|7533.6|7528.6|0
1692689400000|2023-08-22 07:30:00|7537.7|7532.7|7543.2|7538.2|7543.5|7538.5|7536.3|7531.3|0
1692689700000|2023-08-22 07:35:00|7543.3|7538.3|7550.7|7545.7|7551.6|7546.6|7543.3|7538.3|0
1692690000000|2023-08-22 07:40:00|7550.8|7545.8|7551.1|7546.1|7551.5|7546.5|7545.8|7540.8|0
1692690300000|2023-08-22 07:45:00|7551.2|7546.2|7551.3|7546.3|7551.4|7546.4|7545.1|7540.1|0
1692690600000|2023-08-22 07:50:00|7551.5|7546.5|7548.4|7543.4|7552|7547|7547.9|7542.9|0
1692690900000|2023-08-22 07:55:00|7548.8|7543.8|7550.3|7545.3|7554.1|7549.1|7548.1|7543.1|0
1692691200000|2023-08-22 08:00:00|7551.9|7546.9|7577.2|7574.2|7577.8|7574.8|7551.1|7546.1|0
1692691500000|2023-08-22 08:05:00|7577.3|7574.3|7571.1|7568.1|7577.5|7574.5|7570.9|7567.9|0
1692691800000|2023-08-22 08:10:00|7571.2|7568.2|7575.4|7572.4|7576.2|7573.2|7571.1|7568.1|0
1692692100000|2023-08-22 08:15:00|7575.5|7572.5|7573.3|7570.3|7577.2|7574.2|7571.8|7568.8|0
1692692400000|2023-08-22 08:20:00|7572.9|7569.9|7578.4|7575.4|7578.4|7575.4|7572.9|7569.9|0
1692692700000|2023-08-22 08:25:00|7578.3|7575.3|7576.8|7573.8|7581.4|7578.4|7576.6|7573.6|0
1692693000000|2023-08-22 08:30:00|7576.7|7573.7|7579.9|7576.9|7581.1|7578.1|7576.6|7573.6|0
1692693300000|2023-08-22 08:35:00|7579.8|7576.8|7581.8|7578.8|7581.8|7578.8|7579.3|7576.3|0
1692693600000|2023-08-22 08:40:00|7581.3|7578.3|7585.5|7582.5|7585.5|7582.5|7580.7|7577.7|0
1692693900000|2023-08-22 08:45:00|7585.4|7582.4|7585.2|7582.2|7586.3|7583.3|7584.5|7581.5|0
1692694200000|2023-08-22 08:50:00|7585.3|7582.3|7585.2|7582.2|7586.7|7583.7|7584.3|7581.3|0
1692694500000|2023-08-22 08:55:00|7585.1|7582.1|7586.3|7583.3|7586.3|7583.3|7582.2|7579.2|0
1692694800000|2023-08-22 09:00:00|7586.5|7583.5|7583.8|7580.8|7586.7|7583.7|7583.4|7580.4|0
1692695100000|2023-08-22 09:05:00|7583.7|7580.7|7584|7581|7585.3|7582.3|7583.4|7580.4|0
1692695400000|2023-08-22 09:10:00|7583.8|7580.8|7582.3|7579.3|7583.9|7580.9|7581.4|7578.4|0
1692695700000|2023-08-22 09:15:00|7582.4|7579.4|7580.3|7577.3|7582.4|7579.4|7578.9|7575.9|0
1692696000000|2023-08-22 09:20:00|7580.4|7577.4|7585.8|7582.8|7586.1|7583.1|7580.1|7577.1|0
1692696300000|2023-08-22 09:25:00|7586.6|7583.6|7585.1|7582.1|7586.6|7583.6|7584.4|7581.4|0
1692696600000|2023-08-22 09:30:00|7585.2|7582.2|7585.8|7582.8|7587.7|7584.7|7584.9|7581.9|0
1692696900000|2023-08-22 09:35:00|7585.6|7582.6|7587.3|7584.3|7587.3|7584.3|7585.1|7582.1|0
1692697200000|2023-08-22 09:40:00|7587.2|7584.2|7590.1|7587.1|7590.1|7587.1|7587.2|7584.2|0
1692697500000|2023-08-22 09:45:00|7589.4|7586.4|7592.6|7589.6|7592.8|7589.8|7589.1|7586.1|0
1692697800000|2023-08-22 09:50:00|7592.7|7589.7|7590.5|7587.5|7595|7592|7590.5|7587.5|0
1692698100000|2023-08-22 09:55:00|7590.6|7587.6|7591.6|7588.6|7592.2|7589.2|7589.4|7586.4|0
1692698400000|2023-08-22 10:00:00|7591.5|7588.5|7591.6|7588.6|7592.3|7589.3|7591.1|7588.1|0
1692698700000|2023-08-22 10:05:00|7591.7|7588.7|7593.1|7590.1|7593.2|7590.2|7591.4|7588.4|0
1692699000000|2023-08-22 10:10:00|7593.3|7590.3|7592.3|7589.3|7594.8|7591.8|7591.7|7588.7|0
1692699300000|2023-08-22 10:15:00|7592.1|7589.1|7593.2|7590.2|7593.7|7590.7|7591.4|7588.4|0
1692699600000|2023-08-22 10:20:00|7593.3|7590.3|7594|7591|7594.3|7591.3|7592.9|7589.9|0
1692699900000|2023-08-22 10:25:00|7594.1|7591.1|7592.8|7589.8|7594.4|7591.4|7591.5|7588.5|0
1692700200000|2023-08-22 10:30:00|7592.9|7589.9|7593.8|7590.8|7594.9|7591.9|7592.4|7589.4|0
1692700500000|2023-08-22 10:35:00|7593.7|7590.7|7591.9|7588.9|7593.9|7590.9|7591.2|7588.2|0
1692700800000|2023-08-22 10:40:00|7591.8|7588.8|7593.5|7590.5|7594|7591|7591.4|7588.4|0
1692701100000|2023-08-22 10:45:00|7593.9|7590.9|7589.3|7586.3|7593.9|7590.9|7588.6|7585.6|0
1692701400000|2023-08-22 10:50:00|7589.1|7586.1|7587.9|7584.9|7589.4|7586.4|7586.9|7583.9|0
1692701700000|2023-08-22 10:55:00|7588|7585|7587.9|7584.9|7588.5|7585.5|7586.5|7583.5|0
1692702000000|2023-08-22 11:00:00|7587.7|7584.7|7586.1|7583.1|7590.9|7587.9|7585.1|7582.1|0
1692702300000|2023-08-22 11:05:00|7586.2|7583.2|7583.1|7580.1|7590.8|7587.8|7582.8|7579.8|0
1692702600000|2023-08-22 11:10:00|7583|7580|7587.5|7584.5|7587.5|7584.5|7582|7579|0
1692702900000|2023-08-22 11:15:00|7587.4|7584.4|7599.8|7596.8|7599.8|7596.8|7587.4|7584.4|0
1692703200000|2023-08-22 11:20:00|7599.9|7596.9|7603.7|7600.7|7603.7|7600.7|7598.2|7595.2|0
1692703500000|2023-08-22 11:25:00|7603.9|7600.9|7603.2|7600.2|7605.9|7602.9|7602.6|7599.6|0
1692703800000|2023-08-22 11:30:00|7603.3|7600.3|7607.4|7604.4|7607.4|7604.4|7603.3|7600.3|0
1692704100000|2023-08-22 11:35:00|7607.5|7604.5|7608.2|7605.2|7608.3|7605.3|7604.3|7601.3|0
1692704400000|2023-08-22 11:40:00|7608.4|7605.4|7614.7|7611.7|7614.9|7611.9|7607.8|7604.8|0
1692704700000|2023-08-22 11:45:00|7614.8|7611.8|7615.4|7612.4|7616.3|7613.3|7614.1|7611.1|0
1692705000000|2023-08-22 11:50:00|7615.5|7612.5|7612.4|7609.4|7615.5|7612.5|7612|7609|0
1692705300000|2023-08-22 11:55:00|7612.5|7609.5|7610.4|7607.4|7612.6|7609.6|7610.4|7607.4|0
1692705600000|2023-08-22 12:00:00|7610.5|7607.5|7611.7|7608.7|7612.1|7609.1|7608.5|7605.5|0
1692705900000|2023-08-22 12:05:00|7611.8|7608.8|7616.2|7613.2|7616.2|7613.2|7611.1|7608.1|0
1692706200000|2023-08-22 12:10:00|7616.1|7613.1|7615.6|7612.6|7619.2|7616.2|7615.4|7612.4|0
1692706500000|2023-08-22 12:15:00|7615.7|7612.7|7611.6|7608.6|7615.7|7612.7|7609.7|7606.7|0
1692706800000|2023-08-22 12:20:00|7611.7|7608.7|7613.2|7610.2|7615.4|7612.4|7611.6|7608.6|0
1692707100000|2023-08-22 12:25:00|7613.3|7610.3|7615.8|7612.8|7615.9|7612.9|7613|7610|0
1692707400000|2023-08-22 12:30:00|7616|7613|7622.5|7619.5|7625|7622|7615.6|7612.6|0
1692707700000|2023-08-22 12:35:00|7622.6|7619.6|7619.3|7616.3|7624|7621|7618.2|7615.2|0
1692708000000|2023-08-22 12:40:00|7619.1|7616.1|7610.5|7607.5|7620.1|7617.1|7610.5|7607.5|0
1692708300000|2023-08-22 12:45:00|7610.6|7607.6|7614.2|7611.2|7615|7612|7610.4|7607.4|0
1692708600000|2023-08-22 12:50:00|7614.4|7611.4|7612.8|7609.8|7615.6|7612.6|7612|7609|0
1692708900000|2023-08-22 12:55:00|7612.6|7609.6|7609.9|7606.9|7613.7|7610.7|7609.5|7606.5|0
1692709200000|2023-08-22 13:00:00|7609.2|7606.2|7612.4|7609.4|7612.4|7609.4|7608.4|7605.4|0
1692709500000|2023-08-22 13:05:00|7612.3|7609.3|7612.1|7609.1|7614.2|7611.2|7610.6|7607.6|0
1692709800000|2023-08-22 13:10:00|7611.9|7608.9|7611.6|7608.6|7614.4|7611.4|7611.3|7608.3|0
1692710100000|2023-08-22 13:15:00|7611.7|7608.7|7612|7609|7612.8|7609.8|7609.3|7606.3|0
1692710400000|2023-08-22 13:20:00|7611.9|7608.9|7612.7|7609.7|7615.5|7612.5|7610.6|7607.6|0
1692710700000|2023-08-22 13:25:00|7612.1|7609.1|7602.1|7599.1|7616.8|7613.8|7602.1|7599.1|0
1692711000000|2023-08-22 13:30:00|7603.4|7600.4|7596.2|7594.4|7606.6|7604.6|7566.8|7565|0
1692711300000|2023-08-22 13:35:00|7595.8|7594|7555.9|7554.1|7595.8|7594|7547.3|7545.5|0
1692711600000|2023-08-22 13:40:00|7556.9|7555.1|7570|7568.2|7571.4|7569.6|7541.7|7539.9|0
1692711900000|2023-08-22 13:45:00|7570.1|7568.3|7561.3|7559.5|7580.6|7578.8|7556.2|7554.4|0
1692712200000|2023-08-22 13:50:00|7561|7559.2|7538.3|7536.5|7568.8|7567|7538.3|7536.5|0
1692712500000|2023-08-22 13:55:00|7538.8|7537|7515.2|7513.4|7539.3|7537.5|7511.9|7510.1|0
1692712800000|2023-08-22 14:00:00|7516.5|7514.7|7530.4|7528.6|7530.5|7528.7|7516.5|7514.7|0
1692713100000|2023-08-22 14:05:00|7530.6|7528.8|7529.8|7528|7544.2|7542.4|7526|7524.2|0
1692713400000|2023-08-22 14:10:00|7529.5|7527.7|7553.7|7551.9|7563.4|7561.6|7527.9|7526.1|0
1692713700000|2023-08-22 14:15:00|7553.6|7551.8|7558.6|7556.8|7568.1|7566.3|7546.7|7544.9|0
1692714000000|2023-08-22 14:20:00|7557.8|7556|7535.9|7534.1|7568.5|7566.7|7535.5|7533.7|0
1692714300000|2023-08-22 14:25:00|7537.5|7535.7|7522.9|7521.1|7542.8|7541|7521.6|7519.8|0
1692714600000|2023-08-22 14:30:00|7523.4|7521.6|7500.1|7498.3|7523.4|7521.6|7495.3|7493.5|0
1692714900000|2023-08-22 14:35:00|7501.7|7499.9|7517.2|7515.4|7523.2|7521.4|7496.7|7494.9|0
1692715200000|2023-08-22 14:40:00|7518|7516.2|7517.8|7516|7525.7|7523.9|7510.7|7508.9|0
1692715500000|2023-08-22 14:45:00|7518.2|7516.4|7522.5|7520.7|7527.6|7525.8|7511.2|7509.4|0
1692715800000|2023-08-22 14:50:00|7522.4|7520.6|7545.4|7543.6|7546.4|7544.6|7518.8|7517|0
1692716100000|2023-08-22 14:55:00|7546.7|7544.9|7555.6|7553.8|7558.3|7556.5|7545|7543.2|0
1692716400000|2023-08-22 15:00:00|7555.8|7554|7553.8|7552|7560.4|7558.6|7550.3|7548.5|0
1692716700000|2023-08-22 15:05:00|7554.1|7552.3|7537.4|7535.6|7555.7|7553.9|7533.8|7532|0
1692717000000|2023-08-22 15:10:00|7537.7|7535.9|7529.3|7527.5|7554.8|7553|7529.3|7527.5|0
1692717300000|2023-08-22 15:15:00|7529.2|7527.4|7532.5|7530.7|7538.1|7536.3|7522.8|7521|0
1692717600000|2023-08-22 15:20:00|7533.2|7531.4|7537.9|7536.1|7549.8|7548|7533.2|7531.4|0
1692717900000|2023-08-22 15:25:00|7537.6|7535.8|7523.8|7522|7540.3|7538.5|7521.6|7519.8|0
1692718200000|2023-08-22 15:30:00|7523.7|7521.9|7531.6|7529.8|7538.2|7536.4|7521.5|7519.7|0
1692718500000|2023-08-22 15:35:00|7531.5|7529.7|7516.9|7515.1|7535.1|7533.3|7516.9|7515.1|0
1692718800000|2023-08-22 15:40:00|7516.7|7514.9|7518.4|7516.6|7527.5|7525.7|7515.3|7513.5|0
1692719100000|2023-08-22 15:45:00|7518.3|7516.5|7524.5|7522.7|7525.6|7523.8|7516.8|7515|0
1692719400000|2023-08-22 15:50:00|7524.8|7523|7498.8|7497|7525.7|7523.9|7497.4|7495.6|0
1692719700000|2023-08-22 15:55:00|7498.6|7496.8|7501.8|7500|7504.9|7503.1|7494.9|7493.1|0
1692720000000|2023-08-22 16:00:00|7500.3|7498.5|7499.4|7497.6|7507.4|7505.6|7497.4|7495.6|0
1692720300000|2023-08-22 16:05:00|7499.2|7497.4|7490.8|7489|7503.8|7502|7489.3|7487.5|0
1692720600000|2023-08-22 16:10:00|7490.7|7488.9|7470.5|7468.7|7491.3|7489.5|7470.5|7468.7|0
1692720900000|2023-08-22 16:15:00|7470.8|7469|7471.4|7469.6|7473.6|7471.8|7462.1|7460.3|0
1692721200000|2023-08-22 16:20:00|7470.5|7468.7|7476.6|7474.8|7477.3|7475.5|7469.2|7467.4|0
1692721500000|2023-08-22 16:25:00|7476.2|7474.4|7487.6|7485.8|7489.9|7488.1|7469.1|7467.3|0
1692721800000|2023-08-22 16:30:00|7487.5|7485.7|7485.2|7483.4|7494.4|7492.6|7484.6|7482.8|0
1692722100000|2023-08-22 16:35:00|7484.9|7483.1|7503.8|7502|7503.9|7502.1|7483.6|7481.8|0
1692722400000|2023-08-22 16:40:00|7503.7|7501.9|7502.3|7500.5|7506.8|7505|7502.2|7500.4|0
1692722700000|2023-08-22 16:45:00|7502.1|7500.3|7503.1|7501.3|7509.1|7507.3|7501.1|7499.3|0
1692723000000|2023-08-22 16:50:00|7503.3|7501.5|7515.2|7513.4|7515.5|7513.7|7501.9|7500.1|0
1692723300000|2023-08-22 16:55:00|7515|7513.2|7503.5|7501.7|7516.9|7515.1|7501.6|7499.8|0
1692723600000|2023-08-22 17:00:00|7503.6|7501.8|7487.3|7485.5|7509.4|7507.6|7487|7485.2|0
1692723900000|2023-08-22 17:05:00|7487.6|7485.8|7495|7493.2|7498.2|7496.4|7482.9|7481.1|0
1692724200000|2023-08-22 17:10:00|7494.9|7493.1|7486.1|7484.3|7500.3|7498.5|7485.9|7484.1|0
1692724500000|2023-08-22 17:15:00|7485.9|7484.1|7482|7480.2|7487.2|7485.4|7476.2|7474.4|0
1692724800000|2023-08-22 17:20:00|7481.9|7480.1|7483.2|7481.4|7489.3|7487.5|7479.3|7477.5|0
1692725100000|2023-08-22 17:25:00|7482.4|7480.6|7494.4|7492.6|7495.1|7493.3|7481.9|7480.1|0
1692725400000|2023-08-22 17:30:00|7494.5|7492.7|7496.6|7494.8|7496.6|7494.8|7490.7|7488.9|0
1692725700000|2023-08-22 17:35:00|7497.5|7495.7|7486|7484.2|7500.2|7498.4|7485.6|7483.8|0
1692726000000|2023-08-22 17:40:00|7486.3|7484.5|7486.8|7485|7491.5|7489.7|7482|7480.2|0
1692726300000|2023-08-22 17:45:00|7485.8|7484|7484.1|7482.3|7489.6|7487.8|7478.5|7476.7|0
1692726600000|2023-08-22 17:50:00|7484.2|7482.4|7482|7480.2|7488|7486.2|7473.9|7472.1|0
1692726900000|2023-08-22 17:55:00|7482.2|7480.4|7494.5|7492.7|7496.5|7494.7|7482.1|7480.3|0
1692727200000|2023-08-22 18:00:00|7493.7|7491.9|7489.4|7487.6|7495.3|7493.5|7481.2|7479.4|0
1692727500000|2023-08-22 18:05:00|7488.3|7486.5|7494.9|7493.1|7496.2|7494.4|7485.4|7483.6|0
1692727800000|2023-08-22 18:10:00|7495.1|7493.3|7489.6|7487.8|7498.9|7497.1|7485.6|7483.8|0
1692728100000|2023-08-22 18:15:00|7489.5|7487.7|7491.1|7489.3|7496.4|7494.6|7487.1|7485.3|0
1692728400000|2023-08-22 18:20:00|7491|7489.2|7495.6|7493.8|7498.8|7497|7486.4|7484.6|0
1692728700000|2023-08-22 18:25:00|7495.9|7494.1|7510|7508.2|7512.7|7510.9|7494.1|7492.3|0
1692729000000|2023-08-22 18:30:00|7511.2|7509.4|7510.2|7508.4|7514.1|7512.3|7507.7|7505.9|0
1692729300000|2023-08-22 18:35:00|7510.5|7508.7|7506.1|7504.3|7513.4|7511.6|7502.3|7500.5|0
1692729600000|2023-08-22 18:40:00|7506.3|7504.5|7495.2|7493.4|7506.5|7504.7|7490.6|7488.8|0
1692729900000|2023-08-22 18:45:00|7495.5|7493.7|7494.6|7492.8|7497.5|7495.7|7488.9|7487.1|0
1692730200000|2023-08-22 18:50:00|7493.9|7492.1|7494.5|7492.7|7497|7495.2|7492.2|7490.4|0
1692730500000|2023-08-22 18:55:00|7494.4|7492.6|7505.2|7503.4|7505.8|7504|7492.3|7490.5|0
1692730800000|2023-08-22 19:00:00|7504.7|7502.9|7507.9|7506.1|7509.8|7508|7503.3|7501.5|0
1692731100000|2023-08-22 19:05:00|7508|7506.2|7516.4|7514.6|7517.8|7516|7508|7506.2|0
1692731400000|2023-08-22 19:10:00|7516.8|7515|7521.6|7519.8|7523.2|7521.4|7514.9|7513.1|0
1692731700000|2023-08-22 19:15:00|7522.2|7520.4|7506.7|7504.9|7524.6|7522.8|7506.4|7504.6|0
1692732000000|2023-08-22 19:20:00|7507.4|7505.6|7501.6|7499.8|7508.9|7507.1|7496.4|7494.6|0
1692732300000|2023-08-22 19:25:00|7501.7|7499.9|7497.2|7495.4|7507.6|7505.8|7492.8|7491|0
1692732600000|2023-08-22 19:30:00|7497|7495.2|7489|7487.2|7499.5|7497.7|7485.1|7483.3|0
1692732900000|2023-08-22 19:35:00|7489.2|7487.4|7483.5|7481.7|7491|7489.2|7482.1|7480.3|0
1692733200000|2023-08-22 19:40:00|7483.6|7481.8|7477.2|7475.4|7484|7482.2|7474.7|7472.9|0
1692733500000|2023-08-22 19:45:00|7478.1|7476.3|7479.3|7477.5|7486.6|7484.8|7476.1|7474.3|0
1692733800000|2023-08-22 19:50:00|7482.5|7480.7|7485.3|7483.5|7493.6|7491.8|7481.4|7479.6|0
1692734100000|2023-08-22 19:55:00|7487.8|7486|7493.6|7491.8|7498.5|7496.7|7487.8|7486|0
1692734400000|2023-08-22 20:00:00|7494.2|7491.2|7492|7489|7498.2|7495.2|7487.6|7484.6|0
1692734700000|2023-08-22 20:05:00|7491.9|7488.9|7494.4|7491.4|7495.1|7492.1|7491.6|7488.6|0
1692735000000|2023-08-22 20:10:00|7494.3|7491.3|7495.5|7492.5|7495.5|7492.5|7493.4|7490.4|0
1692735300000|2023-08-22 20:15:00|7495.4|7492.4|7492.5|7489.5|7495.4|7492.4|7492.2|7489.2|0
1692735600000|2023-08-22 20:20:00|7492.6|7489.6|7491.2|7488.2|7493.1|7490.1|7490.4|7487.4|0
1692735900000|2023-08-22 20:25:00|7491.3|7488.3|7488.7|7485.7|7492|7489|7488.1|7485.1|0
1692736200000|2023-08-22 20:30:00|7488.6|7485.6|7488.1|7485.1|7489.2|7486.2|7487.6|7484.6|0
1692736500000|2023-08-22 20:35:00|7488.2|7485.2|7486.9|7483.9|7489.6|7486.6|7486.2|7483.2|0
1692736800000|2023-08-22 20:40:00|7486.8|7483.8|7488.8|7485.8|7488.8|7485.8|7486|7483|0
1692737100000|2023-08-22 20:45:00|7488.4|7485.4|7487.7|7484.7|7488.8|7485.8|7487.2|7484.2|0
1692737400000|2023-08-22 20:50:00|7487.8|7484.8|7487.9|7484.9|7487.9|7484.9|7487.3|7484.3|0
1692737700000|2023-08-22 20:55:00|7488|7485|7489.8|7486.8|7489.8|7486.8|7487.9|7484.9|0
1692738000000|2023-08-22 21:00:00|7489.7|7486.7|7489.2|7486.2|7490.2|7487.2|7489.2|7486.2|0
1692738300000|2023-08-22 21:05:00|7489|7486|7489.4|7486.4|7489.6|7486.6|7488.8|7485.8|0
1692738600000|2023-08-22 21:10:00|7489.6|7486.6|7490.5|7487.5|7490.5|7487.5|7489.1|7486.1|0
1692738900000|2023-08-22 21:15:00|7490.7|7487.7|7489.9|7486.9|7490.8|7487.8|7489.1|7486.1|0
1692739200000|2023-08-22 21:20:00|7490.1|7487.1|7491.1|7488.1|7491.1|7488.1|7490|7487|0
1692739500000|2023-08-22 21:25:00|7491.2|7488.2|7492.9|7489.9|7493.4|7490.4|7491|7488|0
1692739800000|2023-08-22 21:30:00|7493|7490|7490.6|7487.6|7493.2|7490.2|7490.5|7487.5|0
1692740100000|2023-08-22 21:35:00|7490.5|7487.5|7491.3|7488.3|7491.5|7488.5|7490.5|7487.5|0
1692740400000|2023-08-22 21:40:00|7491.2|7488.2|7490.6|7487.6|7491.4|7488.4|7490.4|7487.4|0
1692740700000|2023-08-22 21:45:00|7490.5|7487.5|7490.4|7487.4|7491|7488|7490.2|7487.2|0
1692741000000|2023-08-22 21:50:00|7490.5|7487.5|7490.2|7487.2|7490.7|7487.7|7489.8|7486.8|0
1692741300000|2023-08-22 21:55:00|7490.4|7487.4|7489.8|7486.8|7490.4|7487.4|7489.5|7486.5|0
1692741600000|2023-08-22 22:00:00|7489.9|7486.9|7491.2|7488.2|7491.7|7488.7|7489.8|7486.8|0
1692741900000|2023-08-22 22:05:00|7491.1|7488.1|7492.7|7489.7|7492.9|7489.9|7491.1|7488.1|0
1692742200000|2023-08-22 22:10:00|7492.8|7489.8|7494.3|7491.3|7494.4|7491.4|7492.4|7489.4|0
1692742500000|2023-08-22 22:15:00|7494.2|7491.2|7495.2|7492.2|7496.2|7493.2|7493.5|7490.5|0
1692742800000|2023-08-22 22:20:00|7495.3|7492.3|7495.1|7492.1|7496|7493|7495|7492|0
1692743100000|2023-08-22 22:25:00|7495|7492|7494.8|7491.8|7495.1|7492.1|7494.1|7491.1|0
1692743400000|2023-08-22 22:30:00|7494.7|7491.7|7494.4|7491.4|7495.1|7492.1|7494.3|7491.3|0
1692743700000|2023-08-22 22:35:00|7494.5|7491.5|7493|7490|7494.8|7491.8|7492.8|7489.8|0
1692744000000|2023-08-22 22:40:00|7492.9|7489.9|7492.5|7489.5|7493|7490|7492.2|7489.2|0
1692744300000|2023-08-22 22:45:00|7492.6|7489.6|7492.5|7489.5|7492.8|7489.8|7492.2|7489.2|0
1692744600000|2023-08-22 22:50:00|7492.6|7489.6|7491.2|7488.2|7493|7490|7491.2|7488.2|0
1692744900000|2023-08-22 22:55:00|7491.6|7488.6|7491.5|7488.5|7491.8|7488.8|7491.1|7488.1|0
1692745200000|2023-08-22 23:00:00|7491.4|7488.4|7492.1|7489.1|7492.4|7489.4|7491.3|7488.3|0
1692745500000|2023-08-22 23:05:00|7492.2|7489.2|7492.1|7489.1|7492.3|7489.3|7491.7|7488.7|0
1692745800000|2023-08-22 23:10:00|7492|7489|7492.5|7489.5|7492.9|7489.9|7491.9|7488.9|0
1692746100000|2023-08-22 23:15:00|7492.4|7489.4|7492.9|7489.9|7493.1|7490.1|7491.9|7488.9|0
1692746400000|2023-08-22 23:20:00|7493.1|7490.1|7494|7491|7494.4|7491.4|7492.9|7489.9|0
1692746700000|2023-08-22 23:25:00|7493.9|7490.9|7493|7490|7494.3|7491.3|7493|7490|0
1692747000000|2023-08-22 23:30:00|7493.1|7490.1|7493.9|7490.9|7493.9|7490.9|7492.7|7489.7|0
1692747300000|2023-08-22 23:35:00|7493.8|7490.8|7494.1|7491.1|7494.6|7491.6|7493.4|7490.4|0
1692747600000|2023-08-22 23:40:00|7494.3|7491.3|7492.9|7489.9|7494.5|7491.5|7492.9|7489.9|0
1692747900000|2023-08-22 23:45:00|7492.8|7489.8|7493|7490|7493.1|7490.1|7491|7488|0
1692748200000|2023-08-22 23:50:00|7493.2|7490.2|7491.5|7488.5|7493.2|7490.2|7491.4|7488.4|0
1692748500000|2023-08-22 23:55:00|7491.3|7488.3|7492.5|7487.5|7492.5|7488.5|7489.5|7486.5|0
1692748800000|2023-08-23 00:00:00|7492.4|7487.4|7493.5|7488.5|7493.6|7488.6|7490.8|7485.8|0
1692749100000|2023-08-23 00:05:00|7493.6|7488.6|7498.9|7493.9|7499.4|7494.4|7492.9|7487.9|0
1692749400000|2023-08-23 00:10:00|7498.7|7493.7|7500.2|7495.2|7501.6|7496.6|7498|7493|0
1692749700000|2023-08-23 00:15:00|7500.3|7495.3|7502.7|7497.7|7503.4|7498.4|7499.9|7494.9|0
1692750000000|2023-08-23 00:20:00|7502.6|7497.6|7502.9|7497.9|7503.6|7498.6|7502|7497|0
1692750300000|2023-08-23 00:25:00|7502.7|7497.7|7504.2|7499.2|7505.9|7500.9|7502.6|7497.6|0
1692750600000|2023-08-23 00:30:00|7504.3|7499.3|7506.4|7501.4|7507.3|7502.3|7503|7498|0
1692750900000|2023-08-23 00:35:00|7506.3|7501.3|7506.8|7501.8|7507.3|7502.3|7504.7|7499.7|0
1692751200000|2023-08-23 00:40:00|7506.6|7501.6|7506.3|7501.3|7506.9|7501.9|7505.2|7500.2|0
1692751500000|2023-08-23 00:45:00|7506.2|7501.2|7505.7|7500.7|7507.4|7502.4|7505.6|7500.6|0
1692751800000|2023-08-23 00:50:00|7505.6|7500.6|7506.8|7501.8|7507.4|7502.4|7504.8|7499.8|0
1692752100000|2023-08-23 00:55:00|7506.7|7501.7|7507.9|7502.9|7508|7503|7506.5|7501.5|0
1692752400000|2023-08-23 01:00:00|7507.8|7502.8|7509.1|7504.1|7509.2|7504.2|7505.4|7500.4|0
1692752700000|2023-08-23 01:05:00|7509.4|7504.4|7509.4|7504.4|7509.9|7504.9|7508.3|7503.3|0
1692753000000|2023-08-23 01:10:00|7509.5|7504.5|7510|7505|7511.3|7506.3|7509.1|7504.1|0
1692753300000|2023-08-23 01:15:00|7509.9|7504.9|7515.3|7510.3|7516.6|7511.6|7509.9|7504.9|0
1692753600000|2023-08-23 01:20:00|7515.4|7510.4|7514.1|7509.1|7516.3|7511.3|7513.6|7508.6|0
1692753900000|2023-08-23 01:25:00|7514.2|7509.2|7514.7|7509.7|7515.1|7510.1|7513.7|7508.7|0
1692754200000|2023-08-23 01:30:00|7514.8|7509.8|7517.6|7512.6|7520.4|7515.4|7513.2|7508.2|0
1692754500000|2023-08-23 01:35:00|7517.7|7512.7|7514.8|7509.8|7520|7515|7514.2|7509.2|0
1692754800000|2023-08-23 01:40:00|7514.9|7509.9|7519.2|7514.2|7519.5|7514.5|7514.8|7509.8|0
1692755100000|2023-08-23 01:45:00|7519|7514|7516.6|7511.6|7519|7514|7515.5|7510.5|0
1692755400000|2023-08-23 01:50:00|7516.7|7511.7|7518.2|7513.2|7518.4|7513.4|7516.2|7511.2|0
1692755700000|2023-08-23 01:55:00|7518.3|7513.3|7517.1|7512.1|7518.7|7513.7|7516.2|7511.2|0
1692756000000|2023-08-23 02:00:00|7517|7512|7519|7514|7521.2|7516.2|7516.1|7511.1|0
1692756300000|2023-08-23 02:05:00|7519.1|7514.1|7519.2|7514.2|7521.3|7516.3|7518.4|7513.4|0
1692756600000|2023-08-23 02:10:00|7519.3|7514.3|7518.6|7513.6|7519.6|7514.6|7516.6|7511.6|0
1692756900000|2023-08-23 02:15:00|7518.5|7513.5|7518.5|7513.5|7518.9|7513.9|7517.2|7512.2|0
1692757200000|2023-08-23 02:20:00|7518.7|7513.7|7519.8|7514.8|7520|7515|7517.2|7512.2|0
1692757500000|2023-08-23 02:25:00|7519.9|7514.9|7518.1|7513.1|7520.3|7515.3|7517.8|7512.8|0
1692757800000|2023-08-23 02:30:00|7518|7513|7520.1|7515.1|7523.1|7518.1|7518|7513|0
1692758100000|2023-08-23 02:35:00|7520|7515|7518|7513|7520|7515|7517.6|7512.6|0
1692758400000|2023-08-23 02:40:00|7518.1|7513.1|7515.7|7510.7|7518.2|7513.2|7515.7|7510.7|0
1692758700000|2023-08-23 02:45:00|7515.8|7510.8|7513.4|7508.4|7516.2|7511.2|7513.4|7508.4|0
1692759000000|2023-08-23 02:50:00|7513.5|7508.5|7513.3|7508.3|7514.7|7509.7|7512.3|7507.3|0
1692759300000|2023-08-23 02:55:00|7513.4|7508.4|7516|7511|7516|7511|7513.4|7508.4|0
1692759600000|2023-08-23 03:00:00|7515.9|7510.9|7514.1|7509.1|7516|7511|7513.9|7508.9|0
1692759900000|2023-08-23 03:05:00|7514.2|7509.2|7514.5|7509.5|7515.4|7510.4|7513.8|7508.8|0
1692760200000|2023-08-23 03:10:00|7514.4|7509.4|7510.3|7505.3|7514.4|7509.4|7509.4|7504.4|0
1692760500000|2023-08-23 03:15:00|7510.4|7505.4|7512|7507|7512.7|7507.7|7510.2|7505.2|0
1692760800000|2023-08-23 03:20:00|7512.2|7507.2|7510.5|7505.5|7512.2|7507.2|7510|7505|0
1692761100000|2023-08-23 03:25:00|7510.4|7505.4|7510.5|7505.5|7511.4|7506.4|7509.5|7504.5|0
1692761400000|2023-08-23 03:30:00|7510.6|7505.6|7515.7|7510.7|7516.6|7511.6|7510.3|7505.3|0
1692761700000|2023-08-23 03:35:00|7515.6|7510.6|7516|7511|7516.7|7511.7|7514.9|7509.9|0
1692762000000|2023-08-23 03:40:00|7515.9|7510.9|7514.8|7509.8|7516.2|7511.2|7514.6|7509.6|0
1692762300000|2023-08-23 03:45:00|7514.9|7509.9|7516.2|7511.2|7516.6|7511.6|7514.9|7509.9|0
1692762600000|2023-08-23 03:50:00|7516.1|7511.1|7513.5|7508.5|7516.2|7511.2|7513|7508|0
1692762900000|2023-08-23 03:55:00|7513.7|7508.7|7514.2|7509.2|7514.6|7509.6|7512|7507|0
1692763200000|2023-08-23 04:00:00|7514.3|7509.3|7513.6|7508.6|7514.3|7509.3|7512.8|7507.8|0
1692763500000|2023-08-23 04:05:00|7513.7|7508.7|7514.3|7509.3|7515|7510|7513.6|7508.6|0
1692763800000|2023-08-23 04:10:00|7514.4|7509.4|7511.9|7506.9|7514.5|7509.5|7511.6|7506.6|0
1692764100000|2023-08-23 04:15:00|7512|7507|7512.1|7507.1|7513|7508|7511.1|7506.1|0
1692764400000|2023-08-23 04:20:00|7512|7507|7511.5|7506.5|7512.5|7507.5|7511.4|7506.4|0
1692764700000|2023-08-23 04:25:00|7511.4|7506.4|7513.5|7508.5|7513.8|7508.8|7510.7|7505.7|0
1692765000000|2023-08-23 04:30:00|7513.6|7508.6|7513.7|7508.7|7513.9|7508.9|7512.3|7507.3|0
1692765300000|2023-08-23 04:35:00|7513.6|7508.6|7513.1|7508.1|7514.3|7509.3|7513.1|7508.1|0
1692765600000|2023-08-23 04:40:00|7513|7508|7514.2|7509.2|7514.3|7509.3|7513|7508|0
1692765900000|2023-08-23 04:45:00|7514.3|7509.3|7514.6|7509.6|7514.8|7509.8|7512.6|7507.6|0
1692766200000|2023-08-23 04:50:00|7514.5|7509.5|7515.3|7510.3|7515.4|7510.4|7514|7509|0
1692766500000|2023-08-23 04:55:00|7515.5|7510.5|7514.8|7509.8|7516.8|7511.8|7513.6|7508.6|0
1692766800000|2023-08-23 05:00:00|7514.6|7509.6|7514.6|7509.6|7515.6|7510.6|7513|7508|0
1692767100000|2023-08-23 05:05:00|7514.7|7509.7|7513.4|7508.4|7515.6|7510.6|7512.8|7507.8|0
1692767400000|2023-08-23 05:10:00|7513.7|7508.7|7516.1|7511.1|7516.4|7511.4|7513.6|7508.6|0
1692767700000|2023-08-23 05:15:00|7515.9|7510.9|7517.2|7512.2|7518|7513|7515.9|7510.9|0
1692768000000|2023-08-23 05:20:00|7517.3|7512.3|7514.8|7509.8|7517.3|7512.3|7513.6|7508.6|0
1692768300000|2023-08-23 05:25:00|7514.7|7509.7|7517.3|7512.3|7519|7514|7513.3|7508.3|0
1692768600000|2023-08-23 05:30:00|7517.2|7512.2|7518.1|7513.1|7518.5|7513.5|7516.6|7511.6|0
1692768900000|2023-08-23 05:35:00|7518|7513|7518|7513|7519|7514|7517|7512|0
1692769200000|2023-08-23 05:40:00|7517.8|7512.8|7520.3|7515.3|7520.5|7515.5|7517.6|7512.6|0
1692769500000|2023-08-23 05:45:00|7520.4|7515.4|7519.1|7514.1|7521.4|7516.4|7518.2|7513.2|0
1692769800000|2023-08-23 05:50:00|7519.2|7514.2|7524.3|7519.3|7524.8|7519.8|7518.9|7513.9|0
1692770100000|2023-08-23 05:55:00|7524.2|7519.2|7523.3|7518.3|7524.5|7519.5|7522.6|7517.6|0
1692770400000|2023-08-23 06:00:00|7522.7|7517.7|7520.5|7515.5|7523.1|7518.1|7520|7515|0
1692770700000|2023-08-23 06:05:00|7520.6|7515.6|7519.6|7514.6|7521.2|7516.2|7517.4|7512.4|0
1692771000000|2023-08-23 06:10:00|7519.5|7514.5|7521.5|7516.5|7521.5|7516.5|7518.8|7513.8|0
1692771300000|2023-08-23 06:15:00|7521.4|7516.4|7521.3|7516.3|7521.9|7516.9|7519.8|7514.8|0
1692771600000|2023-08-23 06:20:00|7521.5|7516.5|7522.8|7517.8|7523.5|7518.5|7521.2|7516.2|0
1692771900000|2023-08-23 06:25:00|7522.9|7517.9|7522.3|7517.3|7524.5|7519.5|7521.8|7516.8|0
1692772200000|2023-08-23 06:30:00|7522.2|7517.2|7518.8|7513.8|7523|7518|7518.5|7513.5|0
1692772500000|2023-08-23 06:35:00|7519|7514|7522.3|7517.3|7522.5|7517.5|7518|7513|0
1692772800000|2023-08-23 06:40:00|7522.2|7517.2|7525.7|7520.7|7528.1|7523.1|7521.6|7516.6|0
1692773100000|2023-08-23 06:45:00|7525.5|7520.5|7526.1|7521.1|7527.7|7522.7|7524.7|7519.7|0
1692773400000|2023-08-23 06:50:00|7526.2|7521.2|7525|7520|7526.5|7521.5|7523|7518|0
1692773700000|2023-08-23 06:55:00|7525.1|7520.1|7522.6|7517.6|7525.3|7520.3|7521.6|7516.6|0
1692774000000|2023-08-23 07:00:00|7522.8|7517.8|7524.4|7519.4|7525.4|7520.4|7521|7516|0
1692774300000|2023-08-23 07:05:00|7524.1|7519.1|7530.3|7525.3|7531.2|7526.2|7524|7519|0
1692774600000|2023-08-23 07:10:00|7530.2|7525.2|7531.8|7526.8|7532|7527|7529.5|7524.5|0
1692774900000|2023-08-23 07:15:00|7531.7|7526.7|7533.6|7528.6|7534|7529|7530.4|7525.4|0
1692775200000|2023-08-23 07:20:00|7533.7|7528.7|7536.8|7531.8|7537.8|7532.8|7530.8|7525.8|0
1692775500000|2023-08-23 07:25:00|7536.7|7531.7|7540.4|7535.4|7542.4|7537.4|7536|7531|0
1692775800000|2023-08-23 07:30:00|7540.3|7535.3|7537.1|7532.1|7543.9|7538.9|7534.1|7529.1|0
1692776100000|2023-08-23 07:35:00|7537|7532|7536.5|7531.5|7538.3|7533.3|7534.7|7529.7|0
1692776400000|2023-08-23 07:40:00|7536.4|7531.4|7533.2|7528.2|7536.4|7531.4|7530.6|7525.6|0
1692776700000|2023-08-23 07:45:00|7533.3|7528.3|7539.6|7534.6|7540.2|7535.2|7533.2|7528.2|0
1692777000000|2023-08-23 07:50:00|7539.7|7534.7|7539.2|7534.2|7540.9|7535.9|7536.1|7531.1|0
1692777300000|2023-08-23 07:55:00|7539.1|7534.1|7535.9|7530.9|7539.3|7534.3|7535.9|7530.9|0
1692777600000|2023-08-23 08:00:00|7536|7531|7554.6|7551.6|7559.4|7556.4|7535.4|7530.4|0
1692777900000|2023-08-23 08:05:00|7554.3|7551.3|7558.2|7555.2|7559.4|7556.4|7553.4|7550.4|0
1692778200000|2023-08-23 08:10:00|7558.1|7555.1|7563.8|7560.8|7565.1|7562.1|7557.5|7554.5|0
1692778500000|2023-08-23 08:15:00|7563.9|7560.9|7567.1|7564.1|7567.1|7564.1|7563.9|7560.9|0
1692778800000|2023-08-23 08:20:00|7567|7564|7566.7|7563.7|7567.9|7564.9|7565.9|7562.9|0
1692779100000|2023-08-23 08:25:00|7566.6|7563.6|7564.3|7561.3|7567|7564|7564.2|7561.2|0
1692779400000|2023-08-23 08:30:00|7564.2|7561.2|7558.1|7555.1|7564.5|7561.5|7557.5|7554.5|0
1692779700000|2023-08-23 08:35:00|7558.2|7555.2|7558|7555|7558.6|7555.6|7556.5|7553.5|0
1692780000000|2023-08-23 08:40:00|7557.9|7554.9|7555|7552|7558.1|7555.1|7555|7552|0
1692780300000|2023-08-23 08:45:00|7554.6|7551.6|7553.5|7550.5|7554.6|7551.6|7551.6|7548.6|0
1692780600000|2023-08-23 08:50:00|7553.7|7550.7|7555.3|7552.3|7556.9|7553.9|7553.6|7550.6|0
1692780900000|2023-08-23 08:55:00|7555.1|7552.1|7555.7|7552.7|7555.7|7552.7|7553.8|7550.8|0
1692781200000|2023-08-23 09:00:00|7555.9|7552.9|7557|7554|7557|7554|7555.1|7552.1|0
1692781500000|2023-08-23 09:05:00|7556.9|7553.9|7558.9|7555.9|7559.5|7556.5|7555.9|7552.9|0
1692781800000|2023-08-23 09:10:00|7559.1|7556.1|7557.5|7554.5|7560.4|7557.4|7557.4|7554.4|0
1692782100000|2023-08-23 09:15:00|7557.4|7554.4|7545.9|7542.9|7557.5|7554.5|7545.7|7542.7|0
1692782400000|2023-08-23 09:20:00|7546|7543|7549.3|7546.3|7549.6|7546.6|7545|7542|0
1692782700000|2023-08-23 09:25:00|7549|7546|7549.4|7546.4|7549.4|7546.4|7547.7|7544.7|0
1692783000000|2023-08-23 09:30:00|7549.9|7546.9|7547.8|7544.8|7550.2|7547.2|7547.5|7544.5|0
1692783300000|2023-08-23 09:35:00|7547.3|7544.3|7553|7550|7553|7550|7547|7544|0
1692783600000|2023-08-23 09:40:00|7553.2|7550.2|7554.1|7551.1|7554.9|7551.9|7552.8|7549.8|0
1692783900000|2023-08-23 09:45:00|7554|7551|7554.4|7551.4|7554.6|7551.6|7553.1|7550.1|0
1692784200000|2023-08-23 09:50:00|7553.6|7550.6|7553.5|7550.5|7553.8|7550.8|7552.6|7549.6|0
1692784500000|2023-08-23 09:55:00|7553.6|7550.6|7552.3|7549.3|7554|7551|7551.8|7548.8|0
1692784800000|2023-08-23 10:00:00|7552.4|7549.4|7551.9|7548.9|7552.9|7549.9|7551.4|7548.4|0
1692785100000|2023-08-23 10:05:00|7552.1|7549.1|7548.4|7545.4|7552.4|7549.4|7548.4|7545.4|0
1692785400000|2023-08-23 10:10:00|7548.3|7545.3|7544.3|7541.3|7548.3|7545.3|7542.8|7539.8|0
1692785700000|2023-08-23 10:15:00|7544.4|7541.4|7541.5|7538.5|7544.6|7541.6|7541.3|7538.3|0
1692786000000|2023-08-23 10:20:00|7541.7|7538.7|7543.6|7540.6|7544.4|7541.4|7541.5|7538.5|0
1692786300000|2023-08-23 10:25:00|7543.7|7540.7|7536.6|7533.6|7544|7541|7536.2|7533.2|0
1692786600000|2023-08-23 10:30:00|7536.4|7533.4|7532.7|7529.7|7536.4|7533.4|7529.8|7526.8|0
1692786900000|2023-08-23 10:35:00|7532.5|7529.5|7529.1|7526.1|7534.2|7531.2|7529.1|7526.1|0
1692787200000|2023-08-23 10:40:00|7529|7526|7522.4|7519.4|7529|7526|7522|7519|0
1692787500000|2023-08-23 10:45:00|7522.8|7519.8|7524.6|7521.6|7525.4|7522.4|7522.1|7519.1|0
1692787800000|2023-08-23 10:50:00|7524.3|7521.3|7522.4|7519.4|7526.8|7523.8|7522.4|7519.4|0
1692788100000|2023-08-23 10:55:00|7523.1|7520.1|7524.5|7521.5|7526|7523|7522.9|7519.9|0
1692788400000|2023-08-23 11:00:00|7524.8|7521.8|7504.1|7501.1|7525.1|7522.1|7500.5|7497.5|0
1692788700000|2023-08-23 11:05:00|7504|7501|7487.4|7484.4|7504|7501|7485.3|7482.3|0
1692789000000|2023-08-23 11:10:00|7487.2|7484.2|7484|7481|7487.2|7484.2|7478.6|7475.6|0
1692789300000|2023-08-23 11:15:00|7483.7|7480.7|7487.4|7484.4|7488.4|7485.4|7482.6|7479.6|0
1692789600000|2023-08-23 11:20:00|7487|7484|7494.2|7491.2|7494.2|7491.2|7486.3|7483.3|0
1692789900000|2023-08-23 11:25:00|7494|7491|7487.6|7484.6|7494.1|7491.1|7487.6|7484.6|0
1692790200000|2023-08-23 11:30:00|7487.5|7484.5|7495.1|7492.1|7496.2|7493.2|7487.3|7484.3|0
1692790500000|2023-08-23 11:35:00|7495.4|7492.4|7492.7|7489.7|7495.4|7492.4|7491.2|7488.2|0
1692790800000|2023-08-23 11:40:00|7492.6|7489.6|7486.4|7483.4|7492.6|7489.6|7486.4|7483.4|0
1692791100000|2023-08-23 11:45:00|7486.5|7483.5|7489.9|7486.9|7490.4|7487.4|7486.5|7483.5|0
1692791400000|2023-08-23 11:50:00|7490.1|7487.1|7492.9|7489.9|7493.6|7490.6|7489|7486|0
1692791700000|2023-08-23 11:55:00|7492.8|7489.8|7496.4|7493.4|7496.4|7493.4|7490.8|7487.8|0
1692792000000|2023-08-23 12:00:00|7496.6|7493.6|7494.7|7491.7|7497.6|7494.6|7492.5|7489.5|0
1692792300000|2023-08-23 12:05:00|7494.6|7491.6|7499.4|7496.4|7500.9|7497.9|7493.9|7490.9|0
1692792600000|2023-08-23 12:10:00|7499.1|7496.1|7505.6|7502.6|7506.4|7503.4|7499.1|7496.1|0
1692792900000|2023-08-23 12:15:00|7505.5|7502.5|7503.5|7500.5|7507.7|7504.7|7503.5|7500.5|0
1692793200000|2023-08-23 12:20:00|7503.4|7500.4|7500.9|7497.9|7503.4|7500.4|7497.1|7494.1|0
1692793500000|2023-08-23 12:25:00|7500.8|7497.8|7487.9|7484.9|7501.1|7498.1|7486|7483|0
1692793800000|2023-08-23 12:30:00|7488.3|7485.3|7493.2|7490.2|7495.1|7492.1|7488.1|7485.1|0
1692794100000|2023-08-23 12:35:00|7493.5|7490.5|7504.9|7501.9|7505.9|7502.9|7493.5|7490.5|0
1692794400000|2023-08-23 12:40:00|7504.7|7501.7|7505.6|7502.6|7505.9|7502.9|7500.5|7497.5|0
1692794700000|2023-08-23 12:45:00|7505.5|7502.5|7503.2|7500.2|7505.6|7502.6|7502.5|7499.5|0
1692795000000|2023-08-23 12:50:00|7503.1|7500.1|7500.6|7497.6|7504.5|7501.5|7500.6|7497.6|0
1692795300000|2023-08-23 12:55:00|7500.4|7497.4|7497.1|7494.1|7500.4|7497.4|7495.8|7492.8|0
1692795600000|2023-08-23 13:00:00|7497|7494|7511.2|7508.2|7511.8|7508.8|7497|7494|0
1692795900000|2023-08-23 13:05:00|7511.3|7508.3|7516.2|7513.2|7518.6|7515.6|7508.8|7505.8|0
1692796200000|2023-08-23 13:10:00|7516.3|7513.3|7515.6|7512.6|7518.5|7515.5|7513.9|7510.9|0
1692796500000|2023-08-23 13:15:00|7515.4|7512.4|7513.3|7510.3|7517.6|7514.6|7513.1|7510.1|0
1692796800000|2023-08-23 13:20:00|7513.2|7510.2|7507.5|7504.5|7513.3|7510.3|7504.2|7501.2|0
1692797100000|2023-08-23 13:25:00|7508.3|7505.3|7510.9|7507.9|7513.9|7510.9|7506.7|7503.7|0
1692797400000|2023-08-23 13:30:00|7512.3|7509.3|7542.1|7540.3|7551.9|7550.1|7508.3|7505.7|0
1692797700000|2023-08-23 13:35:00|7547.8|7546|7526.9|7525.1|7554.5|7552.7|7521.9|7520.1|0
1692798000000|2023-08-23 13:40:00|7527|7525.2|7543.7|7541.9|7543.7|7541.9|7524|7522.2|0
1692798300000|2023-08-23 13:45:00|7543.9|7542.1|7560|7558.2|7569.9|7568.1|7541.3|7539.5|0
1692798600000|2023-08-23 13:50:00|7560.4|7558.6|7564.7|7562.9|7581.6|7579.8|7559|7557.2|0
1692798900000|2023-08-23 13:55:00|7564.4|7562.6|7585|7583.2|7593.4|7591.6|7564.4|7562.6|0
1692799200000|2023-08-23 14:00:00|7584.9|7583.1|7579.5|7577.7|7589.3|7587.5|7570.6|7568.8|0
1692799500000|2023-08-23 14:05:00|7579.8|7578|7591.4|7589.6|7593.7|7591.9|7573.2|7571.4|0
1692799800000|2023-08-23 14:10:00|7591|7589.2|7610.2|7608.4|7613.1|7611.3|7587.6|7585.8|0
1692800100000|2023-08-23 14:15:00|7610.9|7609.1|7616.1|7614.3|7616.6|7614.8|7602.5|7600.7|0
1692800400000|2023-08-23 14:20:00|7616.2|7614.4|7624.3|7622.5|7625.1|7623.3|7604.7|7602.9|0
1692800700000|2023-08-23 14:25:00|7623.7|7621.9|7622|7620.2|7630.7|7628.9|7619.3|7617.5|0
1692801000000|2023-08-23 14:30:00|7622.6|7620.8|7634.9|7633.1|7639.3|7637.5|7622.5|7620.7|0
1692801300000|2023-08-23 14:35:00|7635.7|7633.9|7628.7|7626.9|7635.8|7634|7621.9|7620.1|0
1692801600000|2023-08-23 14:40:00|7628.8|7627|7651.4|7649.6|7656.9|7655.1|7627.4|7625.6|0
1692801900000|2023-08-23 14:45:00|7651.3|7649.5|7659.3|7657.5|7660.4|7658.6|7644.3|7642.5|0
1692802200000|2023-08-23 14:50:00|7659.1|7657.3|7662.2|7660.4|7666.1|7664.3|7651.6|7649.8|0
1692802500000|2023-08-23 14:55:00|7661.4|7659.6|7661.9|7660.1|7663.8|7662|7657.3|7655.5|0
1692802800000|2023-08-23 15:00:00|7662.1|7660.3|7654.9|7653.1|7667.8|7666|7652.2|7650.4|0
1692803100000|2023-08-23 15:05:00|7655|7653.2|7658.1|7656.3|7660.8|7659|7653.7|7651.9|0
1692803400000|2023-08-23 15:10:00|7658.3|7656.5|7662.7|7660.9|7663.1|7661.3|7655.4|7653.6|0
1692803700000|2023-08-23 15:15:00|7662.8|7661|7667.6|7665.8|7667.9|7666.1|7655.6|7653.8|0
1692804000000|2023-08-23 15:20:00|7667.2|7665.4|7673.6|7671.8|7677.8|7676|7662.5|7660.7|0
1692804300000|2023-08-23 15:25:00|7673.9|7672.1|7673.5|7671.7|7679.1|7677.3|7671.2|7669.4|0
1692804600000|2023-08-23 15:30:00|7674.4|7672.6|7671.1|7669.3|7677.4|7675.6|7670.7|7668.9|0
1692804900000|2023-08-23 15:35:00|7670.5|7668.7|7678|7676.2|7679.2|7677.4|7666.5|7664.7|0
1692805200000|2023-08-23 15:40:00|7677.9|7676.1|7666.3|7664.5|7678.9|7677.1|7665.5|7663.7|0
1692805500000|2023-08-23 15:45:00|7664.7|7662.9|7665|7663.2|7668.5|7666.7|7660.7|7658.9|0
1692805800000|2023-08-23 15:50:00|7665.2|7663.4|7678.3|7676.5|7678.8|7677|7665.2|7663.4|0
1692806100000|2023-08-23 15:55:00|7678.4|7676.6|7689|7687.2|7690.2|7688.4|7678.4|7676.6|0
1692806400000|2023-08-23 16:00:00|7687.6|7685.8|7673.9|7672.1|7690.1|7688.3|7673.2|7671.4|0
1692806700000|2023-08-23 16:05:00|7673.8|7672|7672.2|7670.4|7674.4|7672.6|7670.2|7668.4|0
1692807000000|2023-08-23 16:10:00|7672.6|7670.8|7668.8|7667|7672.9|7671.1|7665.7|7663.9|0
1692807300000|2023-08-23 16:15:00|7669|7667.2|7664.9|7663.1|7670|7668.2|7660.9|7659.1|0
1692807600000|2023-08-23 16:20:00|7664.7|7662.9|7664.5|7662.7|7670|7668.2|7663.8|7662|0
1692807900000|2023-08-23 16:25:00|7664.6|7662.8|7664.9|7663.1|7668.9|7667.1|7662.4|7660.6|0
1692808200000|2023-08-23 16:30:00|7665.2|7663.4|7666.6|7664.8|7667.7|7665.9|7658.4|7656.6|0
1692808500000|2023-08-23 16:35:00|7666.4|7664.6|7672.5|7670.7|7672.5|7670.7|7665.4|7663.6|0
1692808800000|2023-08-23 16:40:00|7672.7|7670.9|7668.9|7667.1|7673.4|7671.6|7664.1|7662.3|0
1692809100000|2023-08-23 16:45:00|7669.1|7667.3|7670.4|7668.6|7672.8|7671|7665.3|7663.5|0
1692809400000|2023-08-23 16:50:00|7670.3|7668.5|7663.4|7661.6|7673.9|7672.1|7662.6|7660.8|0
1692809700000|2023-08-23 16:55:00|7663.3|7661.5|7653.2|7651.4|7666.8|7665|7652.8|7651|0
1692810000000|2023-08-23 17:00:00|7652.8|7651|7656.4|7654.6|7657.7|7655.9|7648.6|7646.8|0
1692810300000|2023-08-23 17:05:00|7655.7|7653.9|7662.8|7661|7663|7661.2|7654.8|7653|0
1692810600000|2023-08-23 17:10:00|7663.3|7661.5|7665.5|7663.7|7666.6|7664.8|7662.4|7660.6|0
1692810900000|2023-08-23 17:15:00|7665.7|7663.9|7676.9|7675.1|7677.8|7676|7664.7|7662.9|0
1692811200000|2023-08-23 17:20:00|7676.7|7674.9|7675.6|7673.8|7680.2|7678.4|7674.7|7672.9|0
1692811500000|2023-08-23 17:25:00|7675.4|7673.6|7678.5|7676.7|7679.7|7677.9|7673.5|7671.7|0
1692811800000|2023-08-23 17:30:00|7679.3|7677.5|7686|7684.2|7690.9|7689.1|7679|7677.2|0
1692812100000|2023-08-23 17:35:00|7686.9|7685.1|7682.4|7680.6|7686.9|7685.1|7679.3|7677.5|0
1692812400000|2023-08-23 17:40:00|7682.6|7680.8|7687.5|7685.7|7689.8|7688|7682|7680.2|0
1692812700000|2023-08-23 17:45:00|7686.7|7684.9|7694.6|7692.8|7694.6|7692.8|7685|7683.2|0
1692813000000|2023-08-23 17:50:00|7694.2|7692.4|7694.2|7692.4|7698.2|7696.4|7692.3|7690.5|0
1692813300000|2023-08-23 17:55:00|7694.4|7692.6|7693.7|7691.9|7698.7|7696.9|7693.3|7691.5|0
1692813600000|2023-08-23 18:00:00|7694.1|7692.3|7693|7691.2|7694.1|7692.3|7688.9|7687.1|0
1692813900000|2023-08-23 18:05:00|7693.3|7691.5|7681.7|7679.9|7693.3|7691.5|7679.6|7677.8|0
1692814200000|2023-08-23 18:10:00|7681.5|7679.7|7674.3|7672.5|7681.8|7680|7673.5|7671.7|0
1692814500000|2023-08-23 18:15:00|7674.2|7672.4|7668.6|7666.8|7674.2|7672.4|7665.8|7664|0
1692814800000|2023-08-23 18:20:00|7668.7|7666.9|7674.9|7673.1|7675.7|7673.9|7662.7|7660.9|0
1692815100000|2023-08-23 18:25:00|7676|7674.2|7673.6|7671.8|7680.3|7678.5|7673.6|7671.8|0
1692815400000|2023-08-23 18:30:00|7673.5|7671.7|7670.1|7668.3|7676.2|7674.4|7668.1|7666.3|0
1692815700000|2023-08-23 18:35:00|7670.6|7668.8|7659.5|7657.7|7672.3|7670.5|7657.3|7655.5|0
1692816000000|2023-08-23 18:40:00|7659.9|7658.1|7662.1|7660.3|7664.6|7662.8|7658.4|7656.6|0
1692816300000|2023-08-23 18:45:00|7661.6|7659.8|7668.1|7666.3|7670.8|7669|7661|7659.2|0
1692816600000|2023-08-23 18:50:00|7668|7666.2|7673.9|7672.1|7674|7672.2|7664.3|7662.5|0
1692816900000|2023-08-23 18:55:00|7673.8|7672|7672|7670.2|7677.1|7675.3|7670.6|7668.8|0
1692817200000|2023-08-23 19:00:00|7671.9|7670.1|7683.1|7681.3|7683.7|7681.9|7666.3|7664.5|0
1692817500000|2023-08-23 19:05:00|7682.4|7680.6|7685|7683.2|7687.2|7685.4|7679.7|7677.9|0
1692817800000|2023-08-23 19:10:00|7684.9|7683.1|7682.1|7680.3|7687.8|7686|7681.3|7679.5|0
1692818100000|2023-08-23 19:15:00|7682.4|7680.6|7685.9|7684.1|7688.3|7686.5|7682|7680.2|0
1692818400000|2023-08-23 19:20:00|7686.1|7684.3|7680.8|7679|7686.1|7684.3|7676.3|7674.5|0
1692818700000|2023-08-23 19:25:00|7681|7679.2|7682.8|7681|7683.2|7681.4|7677|7675.2|0
1692819000000|2023-08-23 19:30:00|7681.8|7680|7682.8|7681|7686.3|7684.5|7675.6|7673.8|0
1692819300000|2023-08-23 19:35:00|7682.7|7680.9|7686|7684.2|7686.6|7684.8|7679.9|7678.1|0
1692819600000|2023-08-23 19:40:00|7686.6|7684.8|7682.6|7680.8|7690.7|7688.9|7682.5|7680.7|0
1692819900000|2023-08-23 19:45:00|7681.9|7680.1|7678.2|7676.4|7681.9|7680.1|7673.2|7671.4|0
1692820200000|2023-08-23 19:50:00|7677.8|7676|7662.1|7660.3|7679.9|7678.1|7661.4|7659.6|0
1692820500000|2023-08-23 19:55:00|7662|7660.2|7666.6|7664.8|7666.7|7664.9|7656.8|7655|0
1692820800000|2023-08-23 20:00:00|7667.2|7664.2|7667.9|7664.9|7671.6|7668.6|7660.9|7657.9|0
1692821100000|2023-08-23 20:05:00|7661|7658|7651.9|7648.9|7699.3|7696.3|7636.3|7633.3|0
1692821400000|2023-08-23 20:10:00|7652|7649|7661|7658|7669.6|7666.6|7650.4|7647.4|0
1692821700000|2023-08-23 20:15:00|7660.9|7657.9|7654.8|7651.8|7664.4|7661.4|7654.7|7651.7|0
1692822000000|2023-08-23 20:20:00|7655|7652|7813.5|7810.5|7816.6|7813.6|7654.5|7651.5|0
1692822300000|2023-08-23 20:25:00|7812.6|7809.6|7801.6|7798.6|7815.2|7812.2|7773.5|7770.5|0
1692822600000|2023-08-23 20:30:00|7802.7|7799.7|7839.4|7836.4|7847.1|7844.1|7802.7|7799.7|0
1692822900000|2023-08-23 20:35:00|7839.1|7836.1|7838.7|7835.7|7839.5|7836.5|7818.4|7815.4|0
1692823200000|2023-08-23 20:40:00|7837.4|7834.4|7854.2|7851.2|7854.6|7851.6|7832.4|7829.4|0
1692823500000|2023-08-23 20:45:00|7853.5|7850.5|7845.9|7842.9|7858.4|7855.4|7845.4|7842.4|0
1692823800000|2023-08-23 20:50:00|7846.3|7843.3|7841.9|7838.9|7856.6|7853.6|7841.3|7838.3|0
1692824100000|2023-08-23 20:55:00|7841.6|7838.6|7855.4|7852.4|7855.6|7852.6|7840.1|7837.1|0
1692824400000|2023-08-23 21:00:00|7855.2|7852.2|7869|7866|7871.1|7868.1|7854.6|7851.6|0
1692824700000|2023-08-23 21:05:00|7869.2|7866.2|7876.1|7873.1|7876.3|7873.3|7864.3|7861.3|0
1692825000000|2023-08-23 21:10:00|7875.5|7872.5|7870.5|7867.5|7877.8|7874.8|7867.3|7864.3|0
1692825300000|2023-08-23 21:15:00|7870.6|7867.6|7860.7|7857.7|7873.7|7870.7|7860.7|7857.7|0
1692825600000|2023-08-23 21:20:00|7860.3|7857.3|7862.1|7859.1|7864|7861|7856.4|7853.4|0
1692825900000|2023-08-23 21:25:00|7862.4|7859.4|7850.9|7847.9|7865.1|7862.1|7848.8|7845.8|0
1692826200000|2023-08-23 21:30:00|7850.5|7847.5|7851.5|7848.5|7853.3|7850.3|7847.1|7844.1|0
1692826500000|2023-08-23 21:35:00|7851.3|7848.3|7845.9|7842.9|7853.5|7850.5|7844.3|7841.3|0
1692826800000|2023-08-23 21:40:00|7845.8|7842.8|7846.5|7843.5|7855.1|7852.1|7845.6|7842.6|0
1692827100000|2023-08-23 21:45:00|7846.1|7843.1|7840.7|7837.7|7847.7|7844.7|7840.6|7837.6|0
1692827400000|2023-08-23 21:50:00|7840.8|7837.8|7836.2|7833.2|7844|7841|7833.9|7830.9|0
1692827700000|2023-08-23 21:55:00|7836.4|7833.4|7831.9|7828.9|7836.4|7833.4|7828.1|7825.1|0
1692828000000|2023-08-23 22:00:00|7831.8|7828.8|7835.1|7832.1|7836.4|7833.4|7830.8|7827.8|0
1692828300000|2023-08-23 22:05:00|7835|7832|7833|7830|7835.8|7832.8|7831.2|7828.2|0
1692828600000|2023-08-23 22:10:00|7832.9|7829.9|7812.4|7809.4|7833.7|7830.7|7812.4|7809.4|0
1692828900000|2023-08-23 22:15:00|7812.2|7809.2|7804.4|7801.4|7812.3|7809.3|7797.4|7794.4|0
1692829200000|2023-08-23 22:20:00|7804.7|7801.7|7798.3|7795.3|7808.5|7805.5|7798.2|7795.2|0
1692829500000|2023-08-23 22:25:00|7798.5|7795.5|7803.9|7800.9|7804.1|7801.1|7791.4|7788.4|0
1692829800000|2023-08-23 22:30:00|7804|7801|7807.2|7804.2|7809.8|7806.8|7804|7801|0
1692830100000|2023-08-23 22:35:00|7807.1|7804.1|7803.6|7800.6|7807.9|7804.9|7800.4|7797.4|0
1692830400000|2023-08-23 22:40:00|7803.7|7800.7|7809.9|7806.9|7811.7|7808.7|7803.2|7800.2|0
1692830700000|2023-08-23 22:45:00|7810|7807|7805.5|7802.5|7810.7|7807.7|7804.8|7801.8|0
1692831000000|2023-08-23 22:50:00|7805.6|7802.6|7809|7806|7809.2|7806.2|7801.7|7798.7|0
1692831300000|2023-08-23 22:55:00|7809.2|7806.2|7809.9|7806.9|7810.4|7807.4|7807.6|7804.6|0
1692831600000|2023-08-23 23:00:00|7809.8|7806.8|7813.7|7810.7|7813.8|7810.8|7809.4|7806.4|0
1692831900000|2023-08-23 23:05:00|7813.6|7810.6|7813.4|7810.4|7815.8|7812.8|7811.6|7808.6|0
1692832200000|2023-08-23 23:10:00|7813.2|7810.2|7822.7|7819.7|7823.1|7820.1|7813.2|7810.2|0
1692832500000|2023-08-23 23:15:00|7822.8|7819.8|7824.1|7821.1|7824.1|7821.1|7820.7|7817.7|0
1692832800000|2023-08-23 23:20:00|7824|7821|7826.2|7823.2|7827.5|7824.5|7822.2|7819.2|0
1692833100000|2023-08-23 23:25:00|7826.8|7823.8|7830.3|7827.3|7830.8|7827.8|7826.1|7823.1|0
1692833400000|2023-08-23 23:30:00|7830.6|7827.6|7834.9|7831.9|7834.9|7831.9|7830.6|7827.6|0
1692833700000|2023-08-23 23:35:00|7834.8|7831.8|7831.3|7828.3|7835.9|7832.9|7829.9|7826.9|0
1692834000000|2023-08-23 23:40:00|7831.4|7828.4|7832.5|7829.5|7833.8|7830.8|7829.5|7826.5|0
1692834300000|2023-08-23 23:45:00|7832.6|7829.6|7830.7|7827.7|7833.2|7830.2|7829.6|7826.6|0
1692834600000|2023-08-23 23:50:00|7830.8|7827.8|7829.5|7826.5|7831.1|7828.1|7827.7|7824.7|0
1692834900000|2023-08-23 23:55:00|7829|7826|7836|7831|7838.1|7835.1|7829|7826|0
1692835200000|2023-08-24 00:00:00|7836.1|7831.1|7829.3|7824.3|7836.1|7831.1|7829.3|7824.3|0
1692835500000|2023-08-24 00:05:00|7829.4|7824.4|7832.1|7827.1|7832.4|7827.4|7827.9|7822.9|0
1692835800000|2023-08-24 00:10:00|7832.3|7827.3|7838.8|7833.8|7838.8|7833.8|7832|7827|0
1692836100000|2023-08-24 00:15:00|7838.6|7833.6|7837.1|7832.1|7839.7|7834.7|7835.7|7830.7|0
1692836400000|2023-08-24 00:20:00|7836.9|7831.9|7841.9|7836.9|7842|7837|7836.4|7831.4|0
1692836700000|2023-08-24 00:25:00|7841.8|7836.8|7838.9|7833.9|7842|7837|7836.7|7831.7|0
1692837000000|2023-08-24 00:30:00|7838.8|7833.8|7837|7832|7838.8|7833.8|7836|7831|0
1692837300000|2023-08-24 00:35:00|7837.1|7832.1|7838.4|7833.4|7838.7|7833.7|7836.4|7831.4|0
1692837600000|2023-08-24 00:40:00|7838.3|7833.3|7836.6|7831.6|7840.5|7835.5|7835.9|7830.9|0
1692837900000|2023-08-24 00:45:00|7836.5|7831.5|7836.2|7831.2|7836.7|7831.7|7834|7829|0
1692838200000|2023-08-24 00:50:00|7836.1|7831.1|7839.3|7834.3|7839.9|7834.9|7835.2|7830.2|0
1692838500000|2023-08-24 00:55:00|7839.4|7834.4|7838.7|7833.7|7840.5|7835.5|7837.9|7832.9|0
1692838800000|2023-08-24 01:00:00|7838.5|7833.5|7838.4|7833.4|7840.9|7835.9|7838.4|7833.4|0
1692839100000|2023-08-24 01:05:00|7838.2|7833.2|7835.8|7830.8|7838.3|7833.3|7834.9|7829.9|0
1692839400000|2023-08-24 01:10:00|7835.7|7830.7|7836|7831|7836.7|7831.7|7833.9|7828.9|0
1692839700000|2023-08-24 01:15:00|7835.9|7830.9|7835.9|7830.9|7837|7832|7834.2|7829.2|0
1692840000000|2023-08-24 01:20:00|7835.5|7830.5|7834.7|7829.7|7835.5|7830.5|7832.2|7827.2|0
1692840300000|2023-08-24 01:25:00|7834.6|7829.6|7837.3|7832.3|7838.9|7833.9|7834.5|7829.5|0
1692840600000|2023-08-24 01:30:00|7837.4|7832.4|7839.3|7834.3|7840.7|7835.7|7837.2|7832.2|0
1692840900000|2023-08-24 01:35:00|7839.5|7834.5|7847.4|7842.4|7847.9|7842.9|7839.5|7834.5|0
1692841200000|2023-08-24 01:40:00|7847|7842|7848.9|7843.9|7850.9|7845.9|7846.9|7841.9|0
1692841500000|2023-08-24 01:45:00|7848.7|7843.7|7847.1|7842.1|7850.5|7845.5|7846.6|7841.6|0
1692841800000|2023-08-24 01:50:00|7846.9|7841.9|7850.8|7845.8|7850.9|7845.9|7844.9|7839.9|0
1692842100000|2023-08-24 01:55:00|7850.9|7845.9|7850.3|7845.3|7852.4|7847.4|7848.9|7843.9|0
1692842400000|2023-08-24 02:00:00|7850.2|7845.2|7851.4|7846.4|7855.1|7850.1|7849|7844|0
1692842700000|2023-08-24 02:05:00|7851.3|7846.3|7851.8|7846.8|7852.5|7847.5|7850.1|7845.1|0
1692843000000|2023-08-24 02:10:00|7851.9|7846.9|7855|7850|7857|7852|7851.1|7846.1|0
1692843300000|2023-08-24 02:15:00|7855.1|7850.1|7855.2|7850.2|7859|7854|7854.4|7849.4|0
1692843600000|2023-08-24 02:20:00|7855.1|7850.1|7851.3|7846.3|7855.2|7850.2|7850.7|7845.7|0
1692843900000|2023-08-24 02:25:00|7851.4|7846.4|7852.5|7847.5|7852.5|7847.5|7851|7846|0
1692844200000|2023-08-24 02:30:00|7852.9|7847.9|7855|7850|7855.4|7850.4|7851.7|7846.7|0
1692844500000|2023-08-24 02:35:00|7855.1|7850.1|7855.3|7850.3|7856|7851|7853.7|7848.7|0
1692844800000|2023-08-24 02:40:00|7855.4|7850.4|7854.7|7849.7|7856|7851|7854|7849|0
1692845100000|2023-08-24 02:45:00|7854.8|7849.8|7856.5|7851.5|7857|7852|7854.6|7849.6|0
1692845400000|2023-08-24 02:50:00|7856.7|7851.7|7860.1|7855.1|7861.9|7856.9|7854.8|7849.8|0
1692845700000|2023-08-24 02:55:00|7860.2|7855.2|7864.7|7859.7|7864.7|7859.7|7858.4|7853.4|0
1692846000000|2023-08-24 03:00:00|7864.5|7859.5|7863.2|7858.2|7864.8|7859.8|7861.3|7856.3|0
1692846300000|2023-08-24 03:05:00|7863.1|7858.1|7863.2|7858.2|7864.1|7859.1|7862|7857|0
1692846600000|2023-08-24 03:10:00|7863.1|7858.1|7863.5|7858.5|7864|7859|7862.3|7857.3|0
1692846900000|2023-08-24 03:15:00|7863.4|7858.4|7861.9|7856.9|7867.8|7862.8|7861.9|7856.9|0
1692847200000|2023-08-24 03:20:00|7861.8|7856.8|7865.4|7860.4|7865.7|7860.7|7860.9|7855.9|0
1692847500000|2023-08-24 03:25:00|7865.3|7860.3|7865.8|7860.8|7866.6|7861.6|7864.5|7859.5|0
1692847800000|2023-08-24 03:30:00|7865.9|7860.9|7864.9|7859.9|7866.4|7861.4|7863.4|7858.4|0
1692848100000|2023-08-24 03:35:00|7865.1|7860.1|7863.6|7858.6|7865.4|7860.4|7863.2|7858.2|0
1692848400000|2023-08-24 03:40:00|7863.8|7858.8|7865.2|7860.2|7866|7861|7862.9|7857.9|0
1692848700000|2023-08-24 03:45:00|7865.3|7860.3|7867.2|7862.2|7867.3|7862.3|7863.9|7858.9|0
1692849000000|2023-08-24 03:50:00|7867.3|7862.3|7868.5|7863.5|7869.3|7864.3|7867|7862|0
1692849300000|2023-08-24 03:55:00|7868.6|7863.6|7870.2|7865.2|7870.4|7865.4|7868.5|7863.5|0
1692849600000|2023-08-24 04:00:00|7870.1|7865.1|7867.2|7862.2|7870.1|7865.1|7866.2|7861.2|0
1692849900000|2023-08-24 04:05:00|7867.3|7862.3|7869|7864|7869.1|7864.1|7866.8|7861.8|0
1692850200000|2023-08-24 04:10:00|7869.1|7864.1|7870.1|7865.1|7871.5|7866.5|7868.6|7863.6|0
1692850500000|2023-08-24 04:15:00|7870|7865|7869.9|7864.9|7870.6|7865.6|7868.4|7863.4|0
1692850800000|2023-08-24 04:20:00|7869.7|7864.7|7869.1|7864.1|7869.9|7864.9|7868.5|7863.5|0
1692851100000|2023-08-24 04:25:00|7869.2|7864.2|7870.4|7865.4|7870.5|7865.5|7869.2|7864.2|0
1692851400000|2023-08-24 04:30:00|7870.3|7865.3|7866.9|7861.9|7871|7866|7866.5|7861.5|0
1692851700000|2023-08-24 04:35:00|7866.7|7861.7|7867.6|7862.6|7868.5|7863.5|7866.5|7861.5|0
1692852000000|2023-08-24 04:40:00|7867.7|7862.7|7868|7863|7868.4|7863.4|7866.7|7861.7|0
1692852300000|2023-08-24 04:45:00|7867.9|7862.9|7870.3|7865.3|7870.4|7865.4|7867.9|7862.9|0
1692852600000|2023-08-24 04:50:00|7870|7865|7872.1|7867.1|7872.3|7867.3|7869.8|7864.8|0
1692852900000|2023-08-24 04:55:00|7872|7867|7873.7|7868.7|7874.4|7869.4|7871|7866|0
1692853200000|2023-08-24 05:00:00|7873.6|7868.6|7874.4|7869.4|7875.8|7870.8|7871.6|7866.6|0
1692853500000|2023-08-24 05:05:00|7874.5|7869.5|7873.3|7868.3|7874.6|7869.6|7872.6|7867.6|0
1692853800000|2023-08-24 05:10:00|7873.4|7868.4|7871|7866|7874|7869|7870.9|7865.9|0
1692854100000|2023-08-24 05:15:00|7870.9|7865.9|7870.9|7865.9|7872.1|7867.1|7870.8|7865.8|0
1692854400000|2023-08-24 05:20:00|7871|7866|7874.4|7869.4|7874.5|7869.5|7869.5|7864.5|0
1692854700000|2023-08-24 05:25:00|7874.5|7869.5|7875.4|7870.4|7876.6|7871.6|7872.6|7867.6|0
1692855000000|2023-08-24 05:30:00|7875.3|7870.3|7879|7874|7879.6|7874.6|7874.9|7869.9|0
1692855300000|2023-08-24 05:35:00|7878.9|7873.9|7876.7|7871.7|7879.7|7874.7|7876.4|7871.4|0
1692855600000|2023-08-24 05:40:00|7876.8|7871.8|7873.1|7868.1|7877.3|7872.3|7872.5|7867.5|0
1692855900000|2023-08-24 05:45:00|7873|7868|7873.8|7868.8|7874.6|7869.6|7871.7|7866.7|0
1692856200000|2023-08-24 05:50:00|7874|7869|7872.5|7867.5|7875.8|7870.8|7872|7867|0
1692856500000|2023-08-24 05:55:00|7872.6|7867.6|7876.3|7871.3|7876.7|7871.7|7872.6|7867.6|0
1692856800000|2023-08-24 06:00:00|7876|7871|7868|7863|7876.8|7871.8|7867.9|7862.9|0
1692857100000|2023-08-24 06:05:00|7867.9|7862.9|7865.9|7860.9|7868.4|7863.4|7862.8|7857.8|0
1692857400000|2023-08-24 06:10:00|7865.8|7860.8|7867.1|7862.1|7867.6|7862.6|7865.5|7860.5|0
1692857700000|2023-08-24 06:15:00|7867.3|7862.3|7865.7|7860.7|7869.1|7864.1|7864.5|7859.5|0
1692858000000|2023-08-24 06:20:00|7865.8|7860.8|7867.1|7862.1|7868.6|7863.6|7865.6|7860.6|0
1692858300000|2023-08-24 06:25:00|7867.2|7862.2|7867.6|7862.6|7870.6|7865.6|7867|7862|0
1692858600000|2023-08-24 06:30:00|7867.8|7862.8|7869.7|7864.7|7869.9|7864.9|7867.4|7862.4|0
1692858900000|2023-08-24 06:35:00|7869.6|7864.6|7873.8|7868.8|7875.9|7870.9|7869.3|7864.3|0
1692859200000|2023-08-24 06:40:00|7873.9|7868.9|7875.4|7870.4|7875.4|7870.4|7872.4|7867.4|0
1692859500000|2023-08-24 06:45:00|7875.3|7870.3|7873|7868|7875.4|7870.4|7871.4|7866.4|0
1692859800000|2023-08-24 06:50:00|7872.9|7867.9|7871.5|7866.5|7874.7|7869.7|7871.4|7866.4|0
1692860100000|2023-08-24 06:55:00|7871.4|7866.4|7869.6|7864.6|7872.2|7867.2|7868.2|7863.2|0
1692860400000|2023-08-24 07:00:00|7869.7|7864.7|7881.9|7876.9|7882.6|7877.6|7869.7|7864.7|0
1692860700000|2023-08-24 07:05:00|7882.3|7877.3|7882.4|7877.4|7886.5|7881.5|7880.9|7875.9|0
1692861000000|2023-08-24 07:10:00|7882.6|7877.6|7871.8|7866.8|7882.7|7877.7|7870.9|7865.9|0
1692861300000|2023-08-24 07:15:00|7871.7|7866.7|7864.8|7859.8|7872.9|7867.9|7861.4|7856.4|0
1692861600000|2023-08-24 07:20:00|7864.9|7859.9|7873.6|7868.6|7873.9|7868.9|7863.5|7858.5|0
1692861900000|2023-08-24 07:25:00|7873.9|7868.9|7875|7870|7878.7|7873.7|7871.8|7866.8|0
1692862200000|2023-08-24 07:30:00|7875.1|7870.1|7870.5|7865.5|7876.6|7871.6|7868.1|7863.1|0
1692862500000|2023-08-24 07:35:00|7870.6|7865.6|7867.6|7862.6|7871.6|7866.6|7866.2|7861.2|0
1692862800000|2023-08-24 07:40:00|7867.7|7862.7|7872.6|7867.6|7874.6|7869.6|7867.1|7862.1|0
1692863100000|2023-08-24 07:45:00|7872.3|7867.3|7872|7867|7876.4|7871.4|7871.6|7866.6|0
1692863400000|2023-08-24 07:50:00|7872.1|7867.1|7867.6|7862.6|7872.3|7867.3|7866.8|7861.8|0
1692863700000|2023-08-24 07:55:00|7867.7|7862.7|7869.2|7864.2|7870.4|7865.4|7867.3|7862.3|0
1692864000000|2023-08-24 08:00:00|7868.4|7863.4|7881.8|7878.8|7881.9|7878.9|7865.7|7862.6|0
1692864300000|2023-08-24 08:05:00|7881.5|7878.5|7881.2|7878.2|7890.7|7887.7|7881|7878|0
1692864600000|2023-08-24 08:10:00|7881|7878|7879.3|7876.3|7881|7878|7877.9|7874.9|0
1692864900000|2023-08-24 08:15:00|7879.2|7876.2|7878.5|7875.5|7879.4|7876.4|7874.5|7871.5|0
1692865200000|2023-08-24 08:20:00|7878.4|7875.4|7877.8|7874.8|7879.2|7876.2|7876.6|7873.6|0
1692865500000|2023-08-24 08:25:00|7877.6|7874.6|7878.3|7875.3|7879.6|7876.6|7876.9|7873.9|0
1692865800000|2023-08-24 08:30:00|7878.2|7875.2|7874.2|7871.2|7879.1|7876.1|7874.1|7871.1|0
1692866100000|2023-08-24 08:35:00|7874.4|7871.4|7869.6|7866.6|7874.5|7871.5|7868.2|7865.2|0
1692866400000|2023-08-24 08:40:00|7869|7866|7865.1|7862.1|7869.1|7866.1|7863.3|7860.3|0
1692866700000|2023-08-24 08:45:00|7865.2|7862.2|7861.3|7858.3|7865.2|7862.2|7861.2|7858.2|0
1692867000000|2023-08-24 08:50:00|7861.2|7858.2|7857.6|7854.6|7861.2|7858.2|7856.4|7853.4|0
1692867300000|2023-08-24 08:55:00|7857.7|7854.7|7859.5|7856.5|7860.9|7857.9|7857.6|7854.6|0
1692867600000|2023-08-24 09:00:00|7859.3|7856.3|7860.2|7857.2|7861.5|7858.5|7859.3|7856.3|0
1692867900000|2023-08-24 09:05:00|7860|7857|7862|7859|7862|7859|7858.5|7855.5|0
1692868200000|2023-08-24 09:10:00|7861.9|7858.9|7862.5|7859.5|7863|7860|7860.8|7857.8|0
1692868500000|2023-08-24 09:15:00|7862.4|7859.4|7859.9|7856.9|7862.7|7859.7|7859.1|7856.1|0
1692868800000|2023-08-24 09:20:00|7859.8|7856.8|7857.4|7854.4|7860.8|7857.8|7857.4|7854.4|0
1692869100000|2023-08-24 09:25:00|7857.5|7854.5|7854.8|7851.8|7858|7855|7854.8|7851.8|0
1692869400000|2023-08-24 09:30:00|7855|7852|7844.5|7841.5|7856.1|7853.1|7843.8|7840.8|0
1692869700000|2023-08-24 09:35:00|7844.6|7841.6|7840.5|7837.5|7845.1|7842.1|7840.3|7837.3|0
1692870000000|2023-08-24 09:40:00|7840.3|7837.3|7840.7|7837.7|7840.8|7837.8|7837.8|7834.8|0
1692870300000|2023-08-24 09:45:00|7840.6|7837.6|7843.2|7840.2|7844.3|7841.3|7840.6|7837.6|0
1692870600000|2023-08-24 09:50:00|7843.1|7840.1|7845.3|7842.3|7846.2|7843.2|7842.6|7839.6|0
1692870900000|2023-08-24 09:55:00|7845.4|7842.4|7846.3|7843.3|7846.3|7843.3|7844.7|7841.7|0
1692871200000|2023-08-24 10:00:00|7846.2|7843.2|7847.2|7844.2|7849.8|7846.8|7846|7843|0
1692871500000|2023-08-24 10:05:00|7847.1|7844.1|7845.9|7842.9|7847.2|7844.2|7845.3|7842.3|0
1692871800000|2023-08-24 10:10:00|7845.8|7842.8|7846.5|7843.5|7846.5|7843.5|7843.6|7840.6|0
1692872100000|2023-08-24 10:15:00|7846.4|7843.4|7845.2|7842.2|7847.7|7844.7|7843.4|7840.4|0
1692872400000|2023-08-24 10:20:00|7845|7842|7844.8|7841.8|7845.9|7842.9|7843.2|7840.2|0
1692872700000|2023-08-24 10:25:00|7844.9|7841.9|7854.4|7851.4|7854.7|7851.7|7844.9|7841.9|0
1692873000000|2023-08-24 10:30:00|7854.2|7851.2|7853.3|7850.3|7855|7852|7852.6|7849.6|0
1692873300000|2023-08-24 10:35:00|7853.2|7850.2|7849.7|7846.7|7853.6|7850.6|7848|7845|0
1692873600000|2023-08-24 10:40:00|7850.8|7847.8|7852.1|7849.1|7852.5|7849.5|7849.3|7846.3|0
1692873900000|2023-08-24 10:45:00|7852|7849|7850.7|7847.7|7852.7|7849.7|7850.5|7847.5|0
1692874200000|2023-08-24 10:50:00|7850.6|7847.6|7850.8|7847.8|7850.8|7847.8|7849.5|7846.5|0
1692874500000|2023-08-24 10:55:00|7850.9|7847.9|7851.5|7848.5|7851.5|7848.5|7850.4|7847.4|0
1692874800000|2023-08-24 11:00:00|7852.3|7849.3|7848.3|7845.3|7852.3|7849.3|7846.9|7843.9|0
1692875100000|2023-08-24 11:05:00|7848.2|7845.2|7857.2|7854.2|7857.2|7854.2|7847.4|7844.4|0
1692875400000|2023-08-24 11:10:00|7857|7854|7860|7857|7861.3|7858.3|7855.7|7852.7|0
1692875700000|2023-08-24 11:15:00|7860.1|7857.1|7861.7|7858.7|7863.5|7860.5|7860|7857|0
1692876000000|2023-08-24 11:20:00|7861.8|7858.8|7862.6|7859.6|7863.2|7860.2|7859.2|7856.2|0
1692876300000|2023-08-24 11:25:00|7862.5|7859.5|7857.8|7854.8|7862.5|7859.5|7856.4|7853.4|0
1692876600000|2023-08-24 11:30:00|7857.7|7854.7|7855.6|7852.6|7857.8|7854.8|7854.9|7851.9|0
1692876900000|2023-08-24 11:35:00|7855.7|7852.7|7855.3|7852.3|7858.9|7855.9|7854.5|7851.5|0
1692877200000|2023-08-24 11:40:00|7855|7852|7853.4|7850.4|7857|7854|7851.9|7848.9|0
1692877500000|2023-08-24 11:45:00|7853|7850|7848.7|7845.7|7853|7850|7848.4|7845.4|0
1692877800000|2023-08-24 11:50:00|7848.8|7845.8|7842.4|7839.4|7848.8|7845.8|7842.3|7839.3|0
1692878100000|2023-08-24 11:55:00|7841.9|7838.9|7843.7|7840.7|7844.3|7841.3|7839.2|7836.2|0
1692878400000|2023-08-24 12:00:00|7843.9|7840.9|7832.8|7829.8|7843.9|7840.9|7832.5|7829.5|0
1692878700000|2023-08-24 12:05:00|7832.9|7829.9|7831.7|7828.7|7834.2|7831.2|7829.1|7826.1|0
1692879000000|2023-08-24 12:10:00|7831.8|7828.8|7819.9|7816.9|7832.3|7829.3|7818.6|7815.6|0
1692879300000|2023-08-24 12:15:00|7820|7817|7817.7|7814.7|7820.8|7817.8|7816|7813|0
1692879600000|2023-08-24 12:20:00|7817.5|7814.5|7815.5|7812.5|7819.3|7816.3|7812.9|7809.9|0
1692879900000|2023-08-24 12:25:00|7815.3|7812.3|7817.4|7814.4|7818.3|7815.3|7814.8|7811.8|0
1692880200000|2023-08-24 12:30:00|7817.1|7814.1|7804.6|7801.6|7817.2|7814.2|7803|7800|0
1692880500000|2023-08-24 12:35:00|7804.9|7801.9|7807|7804|7808.7|7805.7|7800.5|7797.5|0
1692880800000|2023-08-24 12:40:00|7806.8|7803.8|7802.2|7799.2|7810.1|7807.1|7800|7797|0
1692881100000|2023-08-24 12:45:00|7802.5|7799.5|7805.4|7802.4|7808.3|7805.3|7800.7|7797.7|0
1692881400000|2023-08-24 12:50:00|7805.2|7802.2|7798.3|7795.3|7807|7804|7797.2|7794.2|0
1692881700000|2023-08-24 12:55:00|7798|7795|7798.8|7795.8|7799.8|7796.8|7787|7784|0
1692882000000|2023-08-24 13:00:00|7798.7|7795.7|7806.1|7803.1|7806.1|7803.1|7794.6|7791.6|0
1692882300000|2023-08-24 13:05:00|7806.2|7803.2|7810.6|7807.6|7817|7814|7806.2|7803.2|0
1692882600000|2023-08-24 13:10:00|7810.5|7807.5|7817.6|7814.6|7818.4|7815.4|7810|7807|0
1692882900000|2023-08-24 13:15:00|7817.7|7814.7|7814.2|7811.2|7819|7816|7809.8|7806.8|0
1692883200000|2023-08-24 13:20:00|7813.4|7810.4|7803.9|7800.9|7814.8|7811.8|7803.9|7800.9|0
1692883500000|2023-08-24 13:25:00|7808.8|7805.8|7797.8|7794.8|7818.5|7815.5|7795.6|7792.6|0
1692883800000|2023-08-24 13:30:00|7800.5|7797.5|7709.3|7707.5|7800.5|7797.5|7709|7707.2|0
1692884100000|2023-08-24 13:35:00|7709.7|7707.9|7668.6|7666.8|7719.9|7718.1|7659.6|7657.8|0
1692884400000|2023-08-24 13:40:00|7669.3|7667.5|7648.3|7646.5|7689.6|7687.8|7644.5|7642.7|0
1692884700000|2023-08-24 13:45:00|7650.2|7648.4|7635.8|7634|7660|7658.2|7626.6|7624.8|0
1692885000000|2023-08-24 13:50:00|7635.9|7634.1|7637.6|7635.8|7644.2|7642.4|7619.6|7617.8|0
1692885300000|2023-08-24 13:55:00|7638.5|7636.7|7631.5|7629.7|7641.5|7639.7|7623.6|7621.8|0
1692885600000|2023-08-24 14:00:00|7634.3|7632.5|7650.6|7648.8|7650.6|7648.8|7623.5|7621.7|0
1692885900000|2023-08-24 14:05:00|7650.7|7648.9|7589.3|7587.5|7651.4|7649.6|7589.1|7587.3|0
1692886200000|2023-08-24 14:10:00|7589|7587.2|7588.9|7587.1|7599.4|7597.6|7574.6|7572.8|0
1692886500000|2023-08-24 14:15:00|7588.3|7586.5|7568.6|7566.8|7588.3|7586.5|7564.7|7562.9|0
1692886800000|2023-08-24 14:20:00|7568.5|7566.7|7556.5|7554.7|7579.1|7577.3|7556.5|7554.7|0
1692887100000|2023-08-24 14:25:00|7556.2|7554.4|7529|7527.2|7560|7558.2|7528.6|7526.8|0
1692887400000|2023-08-24 14:30:00|7528.4|7526.6|7524.2|7522.4|7539.4|7537.6|7518.9|7517.1|0
1692887700000|2023-08-24 14:35:00|7525.4|7523.6|7539.2|7537.4|7541.8|7540|7518.7|7516.9|0
1692888000000|2023-08-24 14:40:00|7542.8|7541|7521.7|7519.9|7544.3|7542.5|7513.8|7512|0
1692888300000|2023-08-24 14:45:00|7520.1|7518.3|7523.9|7522.1|7527.1|7525.3|7512|7510.2|0
1692888600000|2023-08-24 14:50:00|7524.3|7522.5|7541.1|7539.3|7545.8|7544|7523.9|7522.1|0
1692888900000|2023-08-24 14:55:00|7539.6|7537.8|7525.4|7523.6|7545.8|7544|7524.4|7522.6|0
1692889200000|2023-08-24 15:00:00|7525|7523.2|7510.4|7508.6|7525.4|7523.6|7499.9|7498.1|0
1692889500000|2023-08-24 15:05:00|7509.8|7508|7495.6|7493.8|7515|7513.2|7488.2|7486.4|0
1692889800000|2023-08-24 15:10:00|7495.8|7494|7498.2|7496.4|7506.8|7505|7483.4|7481.6|0
1692890100000|2023-08-24 15:15:00|7497.9|7496.1|7504.4|7502.6|7508|7506.2|7494.7|7492.9|0
1692890400000|2023-08-24 15:20:00|7504.6|7502.8|7495.2|7493.4|7508.7|7506.9|7488|7486.2|0
1692890700000|2023-08-24 15:25:00|7495.9|7494.1|7499.6|7497.8|7503.2|7501.4|7479.3|7477.5|0
1692891000000|2023-08-24 15:30:00|7497.6|7495.8|7487.7|7485.9|7497.6|7495.8|7486.5|7484.7|0
1692891300000|2023-08-24 15:35:00|7487.8|7486|7467.7|7465.9|7488.5|7486.7|7464.9|7463.1|0
1692891600000|2023-08-24 15:40:00|7469.2|7467.4|7474.8|7473|7475.7|7473.9|7463.4|7461.6|0
1692891900000|2023-08-24 15:45:00|7475|7473.2|7476.5|7474.7|7485.6|7483.8|7464.3|7462.5|0
1692892200000|2023-08-24 15:50:00|7477|7475.2|7459.6|7457.8|7477.1|7475.3|7453.6|7451.8|0
1692892500000|2023-08-24 15:55:00|7459.8|7458|7465.5|7463.7|7473.2|7471.4|7458.4|7456.6|0
1692892800000|2023-08-24 16:00:00|7465.2|7463.4|7474|7472.2|7480.1|7478.3|7464.5|7462.7|0
1692893100000|2023-08-24 16:05:00|7474.1|7472.3|7488|7486.2|7490.5|7488.7|7474.1|7472.3|0
1692893400000|2023-08-24 16:10:00|7488.1|7486.3|7509.4|7507.6|7509.4|7507.6|7486.5|7484.7|0
1692893700000|2023-08-24 16:15:00|7509.1|7507.3|7521.8|7520|7527.1|7525.3|7508.9|7507.1|0
1692894000000|2023-08-24 16:20:00|7521.9|7520.1|7522.4|7520.6|7526.3|7524.5|7518|7516.2|0
1692894300000|2023-08-24 16:25:00|7522.5|7520.7|7523|7521.2|7532.4|7530.6|7520.3|7518.5|0
1692894600000|2023-08-24 16:30:00|7522.9|7521.1|7531|7529.2|7532.6|7530.8|7521.8|7520|0
1692894900000|2023-08-24 16:35:00|7530.6|7528.8|7542.6|7540.8|7545|7543.2|7529.4|7527.6|0
1692895200000|2023-08-24 16:40:00|7542.5|7540.7|7552.5|7550.7|7557.9|7556.1|7541.8|7540|0
1692895500000|2023-08-24 16:45:00|7552.4|7550.6|7549.8|7548|7558.3|7556.5|7546.1|7544.3|0
1692895800000|2023-08-24 16:50:00|7549.6|7547.8|7540.5|7538.7|7552.5|7550.7|7540.5|7538.7|0
1692896100000|2023-08-24 16:55:00|7540.6|7538.8|7528.6|7526.8|7540.6|7538.8|7526.7|7524.9|0
1692896400000|2023-08-24 17:00:00|7528.7|7526.9|7521|7519.2|7534.3|7532.5|7518.5|7516.7|0
1692896700000|2023-08-24 17:05:00|7520.6|7518.8|7535.2|7533.4|7536.4|7534.6|7519.6|7517.8|0
1692897000000|2023-08-24 17:10:00|7534.9|7533.1|7531.6|7529.8|7540.7|7538.9|7530.5|7528.7|0
1692897300000|2023-08-24 17:15:00|7531.7|7529.9|7520.9|7519.1|7532.1|7530.3|7517.3|7515.5|0
1692897600000|2023-08-24 17:20:00|7520.3|7518.5|7521.5|7519.7|7525.8|7524|7518.7|7516.9|0
1692897900000|2023-08-24 17:25:00|7521.6|7519.8|7507.5|7505.7|7521.6|7519.8|7502.2|7500.4|0
1692898200000|2023-08-24 17:30:00|7507.3|7505.5|7505.6|7503.8|7518.1|7516.3|7505.4|7503.6|0
1692898500000|2023-08-24 17:35:00|7506.3|7504.5|7519.6|7517.8|7520.5|7518.7|7505|7503.2|0
1692898800000|2023-08-24 17:40:00|7519.7|7517.9|7509|7507.2|7522|7520.2|7508.2|7506.4|0
1692899100000|2023-08-24 17:45:00|7509.1|7507.3|7516.7|7514.9|7525.8|7524|7509.1|7507.3|0
1692899400000|2023-08-24 17:50:00|7516.6|7514.8|7511.2|7509.4|7516.8|7515|7510.8|7509|0
1692899700000|2023-08-24 17:55:00|7510.1|7508.3|7513.9|7512.1|7515.1|7513.3|7507.9|7506.1|0
1692900000000|2023-08-24 18:00:00|7514|7512.2|7521.1|7519.3|7527.8|7526|7514|7512.2|0
1692900300000|2023-08-24 18:05:00|7521.2|7519.4|7524.8|7523|7529.8|7528|7518.2|7516.4|0
1692900600000|2023-08-24 18:10:00|7524.4|7522.6|7532.5|7530.7|7534|7532.2|7520.6|7518.8|0
1692900900000|2023-08-24 18:15:00|7532.7|7530.9|7511.8|7510|7532.7|7530.9|7511|7509.2|0
1692901200000|2023-08-24 18:20:00|7511.7|7509.9|7518|7516.2|7518.7|7516.9|7510.2|7508.4|0
1692901500000|2023-08-24 18:25:00|7517.9|7516.1|7507.1|7505.3|7518.2|7516.4|7502.9|7501.1|0
1692901800000|2023-08-24 18:30:00|7507.2|7505.4|7513.8|7512|7515.9|7514.1|7506.2|7504.4|0
1692902100000|2023-08-24 18:35:00|7513.9|7512.1|7500.1|7498.3|7515.8|7514|7496.4|7494.6|0
1692902400000|2023-08-24 18:40:00|7499.4|7497.6|7483.5|7481.7|7499.8|7498|7482.4|7480.6|0
1692902700000|2023-08-24 18:45:00|7483.4|7481.6|7487.8|7486|7495.4|7493.6|7483.4|7481.6|0
1692903000000|2023-08-24 18:50:00|7487.9|7486.1|7482.6|7480.8|7493.3|7491.5|7482.2|7480.4|0
1692903300000|2023-08-24 18:55:00|7482.8|7481|7497.4|7495.6|7501.1|7499.3|7475.3|7473.5|0
1692903600000|2023-08-24 19:00:00|7497|7495.2|7493.4|7491.6|7502.3|7500.5|7489.7|7487.9|0
1692903900000|2023-08-24 19:05:00|7493.3|7491.5|7480.3|7478.5|7498.9|7497.1|7480|7478.2|0
1692904200000|2023-08-24 19:10:00|7481|7479.2|7479.2|7477.4|7488.9|7487.1|7476|7474.2|0
1692904500000|2023-08-24 19:15:00|7479.1|7477.3|7476.7|7474.9|7484.5|7482.7|7473.2|7471.4|0
1692904800000|2023-08-24 19:20:00|7477.6|7475.8|7468.2|7466.4|7485.9|7484.1|7466.9|7465.1|0
1692905100000|2023-08-24 19:25:00|7469|7467.2|7460.5|7458.7|7469.4|7467.6|7458.2|7456.4|0
1692905400000|2023-08-24 19:30:00|7461.6|7459.8|7465.8|7464|7470.5|7468.7|7458.3|7456.5|0
1692905700000|2023-08-24 19:35:00|7465.5|7463.7|7461.1|7459.3|7466.5|7464.7|7451.3|7449.5|0
1692906000000|2023-08-24 19:40:00|7461.2|7459.4|7452.4|7450.6|7463.9|7462.1|7448|7446.2|0
1692906300000|2023-08-24 19:45:00|7453|7451.2|7447.7|7445.9|7455.4|7453.6|7436.7|7434.9|0
1692906600000|2023-08-24 19:50:00|7448.2|7446.4|7448.5|7446.7|7461.7|7459.9|7445.8|7444|0
1692906900000|2023-08-24 19:55:00|7448.6|7446.8|7433|7431.2|7452.4|7450.6|7431.5|7429.7|0
1692907200000|2023-08-24 20:00:00|7433.6|7430.6|7426.8|7423.8|7442.4|7439.4|7423.1|7420.1|0
1692907500000|2023-08-24 20:05:00|7426.9|7423.9|7427.5|7424.5|7428.9|7425.9|7423.4|7420.4|0
1692907800000|2023-08-24 20:10:00|7427.2|7424.2|7427.4|7424.4|7428.3|7425.3|7420.9|7417.9|0
1692908100000|2023-08-24 20:15:00|7427.1|7424.1|7417.3|7414.3|7427.3|7424.3|7415.4|7412.4|0
1692908400000|2023-08-24 20:20:00|7417.5|7414.5|7417.7|7414.7|7419.4|7416.4|7416.5|7413.5|0
1692908700000|2023-08-24 20:25:00|7417.6|7414.6|7414.2|7411.2|7418|7415|7414.2|7411.2|0
1692909000000|2023-08-24 20:30:00|7414.5|7411.5|7412|7409|7415.2|7412.2|7411.4|7408.4|0
1692909300000|2023-08-24 20:35:00|7411.6|7408.6|7409.9|7406.9|7411.6|7408.6|7408.3|7405.3|0
1692909600000|2023-08-24 20:40:00|7410|7407|7408.3|7405.3|7410.4|7407.4|7408|7405|0
1692909900000|2023-08-24 20:45:00|7408.4|7405.4|7411.9|7408.9|7413|7410|7408.3|7405.3|0
1692910200000|2023-08-24 20:50:00|7411.8|7408.8|7411.7|7408.7|7412.8|7409.8|7410.9|7407.9|0
1692910500000|2023-08-24 20:55:00|7411.8|7408.8|7408.4|7405.4|7412.5|7409.5|7408.4|7405.4|0
1692910800000|2023-08-24 21:00:00|7408.3|7405.3|7401.3|7398.3|7408.4|7405.4|7401.2|7398.2|0
1692911100000|2023-08-24 21:05:00|7401.4|7398.4|7399.6|7396.6|7401.4|7398.4|7399|7396|0
1692911400000|2023-08-24 21:10:00|7399.4|7396.4|7396.7|7393.7|7400.1|7397.1|7396.5|7393.5|0
1692911700000|2023-08-24 21:15:00|7396.8|7393.8|7395.6|7392.6|7396.8|7393.8|7394.2|7391.2|0
1692912000000|2023-08-24 21:20:00|7395.7|7392.7|7398.8|7395.8|7399|7396|7395.1|7392.1|0
1692912300000|2023-08-24 21:25:00|7398.7|7395.7|7399.6|7396.6|7399.7|7396.7|7397.8|7394.8|0
1692912600000|2023-08-24 21:30:00|7399.5|7396.5|7402.1|7399.1|7402.2|7399.2|7398.9|7395.9|0
1692912900000|2023-08-24 21:35:00|7402.2|7399.2|7404.1|7401.1|7404.3|7401.3|7402|7399|0
1692913200000|2023-08-24 21:40:00|7404|7401|7406.3|7403.3|7407|7404|7404|7401|0
1692913500000|2023-08-24 21:45:00|7406.2|7403.2|7407|7404|7407|7404|7405.5|7402.5|0
1692913800000|2023-08-24 21:50:00|7407.1|7404.1|7407.7|7404.7|7408.4|7405.4|7407|7404|0
1692914100000|2023-08-24 21:55:00|7407.6|7404.6|7404.9|7401.9|7407.6|7404.6|7404.7|7401.7|0
1692914400000|2023-08-24 22:00:00|7405|7402|7414.4|7411.4|7415.2|7412.2|7405|7402|0
1692914700000|2023-08-24 22:05:00|7414.3|7411.3|7422|7419|7423|7420|7414.2|7411.2|0
1692915000000|2023-08-24 22:10:00|7422.1|7419.1|7421.3|7418.3|7422.2|7419.2|7420.3|7417.3|0
1692915300000|2023-08-24 22:15:00|7421.1|7418.1|7420.1|7417.1|7421.5|7418.5|7418.4|7415.4|0
1692915600000|2023-08-24 22:20:00|7420.6|7417.6|7421|7418|7421.1|7418.1|7420|7417|0
1692915900000|2023-08-24 22:25:00|7421.1|7418.1|7423.2|7420.2|7423.2|7420.2|7420.9|7417.9|0
1692916200000|2023-08-24 22:30:00|7423.3|7420.3|7424.7|7421.7|7426.3|7423.3|7423.2|7420.2|0
1692916500000|2023-08-24 22:35:00|7424.8|7421.8|7425.7|7422.7|7426|7423|7423.8|7420.8|0
1692916800000|2023-08-24 22:40:00|7426.3|7423.3|7425.5|7422.5|7426.9|7423.9|7425|7422|0
1692917100000|2023-08-24 22:45:00|7425.6|7422.6|7426.5|7423.5|7426.7|7423.7|7425.1|7422.1|0
1692917400000|2023-08-24 22:50:00|7426.4|7423.4|7428.2|7425.2|7428.4|7425.4|7426.4|7423.4|0
1692917700000|2023-08-24 22:55:00|7428.3|7425.3|7429|7426|7430|7427|7428.3|7425.3|0
1692918000000|2023-08-24 23:00:00|7429.4|7426.4|7426.1|7423.1|7429.4|7426.4|7425.6|7422.6|0
1692918300000|2023-08-24 23:05:00|7425.7|7422.7|7418.3|7415.3|7425.9|7422.9|7418.2|7415.2|0
1692918600000|2023-08-24 23:10:00|7418.1|7415.1|7414.7|7411.7|7418.9|7415.9|7414.4|7411.4|0
1692918900000|2023-08-24 23:15:00|7415|7412|7418.8|7415.8|7419.2|7416.2|7414.8|7411.8|0
1692919200000|2023-08-24 23:20:00|7418.7|7415.7|7416.8|7413.8|7418.8|7415.8|7414|7411|0
1692919500000|2023-08-24 23:25:00|7416.9|7413.9|7415.3|7412.3|7417.9|7414.9|7415.2|7412.2|0
1692919800000|2023-08-24 23:30:00|7415.5|7412.5|7421.2|7418.2|7421.6|7418.6|7415.4|7412.4|0
1692920100000|2023-08-24 23:35:00|7421.3|7418.3|7421.6|7418.6|7422.1|7419.1|7420.7|7417.7|0
1692920400000|2023-08-24 23:40:00|7421.5|7418.5|7421|7418|7422.6|7419.6|7420.1|7417.1|0
1692920700000|2023-08-24 23:45:00|7421.6|7418.6|7422.3|7419.3|7423.5|7420.5|7421|7418|0
1692921000000|2023-08-24 23:50:00|7422.4|7419.4|7420.9|7417.9|7422.5|7419.5|7420|7417|0
1692921300000|2023-08-24 23:55:00|7420.8|7417.8|7417.4|7412.4|7420.8|7417.8|7416.3|7412.4|0
1692921600000|2023-08-25 00:00:00|7417.3|7412.3|7423.9|7418.9|7424.2|7419.2|7416.6|7411.6|0
1692921900000|2023-08-25 00:05:00|7424|7419|7425.6|7420.6|7427.4|7422.4|7421.5|7416.5|0
1692922200000|2023-08-25 00:10:00|7425.8|7420.8|7425.6|7420.6|7426.5|7421.5|7423.2|7418.2|0
1692922500000|2023-08-25 00:15:00|7425.9|7420.9|7426.9|7421.9|7427|7422|7424.2|7419.2|0
1692922800000|2023-08-25 00:20:00|7426.8|7421.8|7424.7|7419.7|7427.4|7422.4|7423.7|7418.7|0
1692923100000|2023-08-25 00:25:00|7424.8|7419.8|7426.6|7421.6|7428.1|7423.1|7424|7419|0
1692923400000|2023-08-25 00:30:00|7426.7|7421.7|7426|7421|7428.7|7423.7|7425.3|7420.3|0
1692923700000|2023-08-25 00:35:00|7425.9|7420.9|7424.3|7419.3|7426.2|7421.2|7423.9|7418.9|0
1692924000000|2023-08-25 00:40:00|7424.2|7419.2|7424.2|7419.2|7425|7420|7423.7|7418.7|0
1692924300000|2023-08-25 00:45:00|7424.1|7419.1|7425.6|7420.6|7425.6|7420.6|7423.4|7418.4|0
1692924600000|2023-08-25 00:50:00|7425.5|7420.5|7423.7|7418.7|7426.6|7421.6|7423|7418|0
1692924900000|2023-08-25 00:55:00|7423.8|7418.8|7423.3|7418.3|7424.1|7419.1|7422|7417|0
1692925200000|2023-08-25 01:00:00|7423.4|7418.4|7424|7419|7425.3|7420.3|7422.7|7417.7|0
1692925500000|2023-08-25 01:05:00|7424.1|7419.1|7422.8|7417.8|7424.2|7419.2|7422.1|7417.1|0
1692925800000|2023-08-25 01:10:00|7423|7418|7422.8|7417.8|7423.8|7418.8|7422.3|7417.3|0
1692926100000|2023-08-25 01:15:00|7422.9|7417.9|7425.2|7420.2|7425.2|7420.2|7418.4|7413.4|0
1692926400000|2023-08-25 01:20:00|7425.6|7420.6|7427|7422|7427.4|7422.4|7423.8|7418.8|0
1692926700000|2023-08-25 01:25:00|7426.8|7421.8|7425.7|7420.7|7427|7422|7424.4|7419.4|0
1692927000000|2023-08-25 01:30:00|7425.5|7420.5|7420.6|7415.6|7425.5|7420.5|7418.4|7413.4|0
1692927300000|2023-08-25 01:35:00|7420.8|7415.8|7413.9|7408.9|7420.8|7415.8|7411.3|7406.3|0
1692927600000|2023-08-25 01:40:00|7414|7409|7415|7410|7418.1|7413.1|7413.3|7408.3|0
1692927900000|2023-08-25 01:45:00|7415.2|7410.2|7416|7411|7417.8|7412.8|7414.3|7409.3|0
1692928200000|2023-08-25 01:50:00|7416.1|7411.1|7417.8|7412.8|7419.1|7414.1|7416.1|7411.1|0
1692928500000|2023-08-25 01:55:00|7417.7|7412.7|7420.7|7415.7|7421.1|7416.1|7417.2|7412.2|0
1692928800000|2023-08-25 02:00:00|7420.8|7415.8|7419.7|7414.7|7423.1|7418.1|7418.6|7413.6|0
1692929100000|2023-08-25 02:05:00|7419.6|7414.6|7416.9|7411.9|7420.4|7415.4|7416|7411|0
1692929400000|2023-08-25 02:10:00|7416.8|7411.8|7420.8|7415.8|7420.9|7415.9|7416.6|7411.6|0
1692929700000|2023-08-25 02:15:00|7420.9|7415.9|7416.4|7411.4|7421.6|7416.6|7416.3|7411.3|0
1692930000000|2023-08-25 02:20:00|7416.7|7411.7|7417.1|7412.1|7419.6|7414.6|7414.9|7409.9|0
1692930300000|2023-08-25 02:25:00|7417|7412|7415.9|7410.9|7417.1|7412.1|7410.8|7405.8|0
1692930600000|2023-08-25 02:30:00|7415.8|7410.8|7416.3|7411.3|7417.4|7412.4|7415|7410|0
1692930900000|2023-08-25 02:35:00|7416.1|7411.1|7413.4|7408.4|7417|7412|7412.9|7407.9|0
1692931200000|2023-08-25 02:40:00|7413.5|7408.5|7413|7408|7415.1|7410.1|7411.2|7406.2|0
1692931500000|2023-08-25 02:45:00|7413.1|7408.1|7412.9|7407.9|7414|7409|7410.1|7405.1|0
1692931800000|2023-08-25 02:50:00|7413.1|7408.1|7413.4|7408.4|7415.7|7410.7|7412.1|7407.1|0
1692932100000|2023-08-25 02:55:00|7413.6|7408.6|7413.9|7408.9|7414.6|7409.6|7412.8|7407.8|0
1692932400000|2023-08-25 03:00:00|7414|7409|7415.5|7410.5|7416.6|7411.6|7413.6|7408.6|0
1692932700000|2023-08-25 03:05:00|7415.8|7410.8|7413|7408|7417.1|7412.1|7412.8|7407.8|0
1692933000000|2023-08-25 03:10:00|7412.9|7407.9|7413.6|7408.6|7415.8|7410.8|7412.6|7407.6|0
1692933300000|2023-08-25 03:15:00|7413.7|7408.7|7412.5|7407.5|7414.4|7409.4|7411.4|7406.4|0
1692933600000|2023-08-25 03:20:00|7412.6|7407.6|7412|7407|7413.8|7408.8|7410.7|7405.7|0
1692933900000|2023-08-25 03:25:00|7412.1|7407.1|7410.7|7405.7|7412.5|7407.5|7410.6|7405.6|0
1692934200000|2023-08-25 03:30:00|7411.1|7406.1|7413.3|7408.3|7414.5|7409.5|7409.2|7404.2|0
1692934500000|2023-08-25 03:35:00|7413.8|7408.8|7409.3|7404.3|7414.2|7409.2|7406.3|7401.3|0
1692934800000|2023-08-25 03:40:00|7409.6|7404.6|7408.4|7403.4|7410.6|7405.6|7407.8|7402.8|0
1692935100000|2023-08-25 03:45:00|7408.5|7403.5|7408.6|7403.6|7409.5|7404.5|7407.5|7402.5|0
1692935400000|2023-08-25 03:50:00|7409.1|7404.1|7408.8|7403.8|7409.4|7404.4|7406.8|7401.8|0
1692935700000|2023-08-25 03:55:00|7408.7|7403.7|7410.1|7405.1|7410.8|7405.8|7408.7|7403.7|0
1692936000000|2023-08-25 04:00:00|7410.3|7405.3|7411.1|7406.1|7411.8|7406.8|7410|7405|0
1692936300000|2023-08-25 04:05:00|7411.2|7406.2|7411.8|7406.8|7412.2|7407.2|7410.7|7405.7|0
1692936600000|2023-08-25 04:10:00|7411.9|7406.9|7411.9|7406.9|7413.3|7408.3|7411.6|7406.6|0
1692936900000|2023-08-25 04:15:00|7411.8|7406.8|7412.3|7407.3|7412.9|7407.9|7411.6|7406.6|0
1692937200000|2023-08-25 04:20:00|7412.4|7407.4|7410.8|7405.8|7412.5|7407.5|7410.8|7405.8|0
1692937500000|2023-08-25 04:25:00|7410.9|7405.9|7414.3|7409.3|7414.7|7409.7|7410.9|7405.9|0
1692937800000|2023-08-25 04:30:00|7414.1|7409.1|7415|7410|7417|7412|7413.8|7408.8|0
1692938100000|2023-08-25 04:35:00|7415.1|7410.1|7415.2|7410.2|7415.6|7410.6|7413.7|7408.7|0
1692938400000|2023-08-25 04:40:00|7415.3|7410.3|7414|7409|7415.3|7410.3|7412.9|7407.9|0
1692938700000|2023-08-25 04:45:00|7414.1|7409.1|7413.8|7408.8|7415|7410|7413.7|7408.7|0
1692939000000|2023-08-25 04:50:00|7414.1|7409.1|7413.8|7408.8|7414.1|7409.1|7413|7408|0
1692939300000|2023-08-25 04:55:00|7413.7|7408.7|7413.7|7408.7|7415.1|7410.1|7413.6|7408.6|0
1692939600000|2023-08-25 05:00:00|7414|7409|7415.8|7410.8|7416.6|7411.6|7413.1|7408.1|0
1692939900000|2023-08-25 05:05:00|7415.9|7410.9|7412.3|7407.3|7415.9|7410.9|7412.3|7407.3|0
1692940200000|2023-08-25 05:10:00|7412.5|7407.5|7416.2|7411.2|7416.4|7411.4|7412.2|7407.2|0
1692940500000|2023-08-25 05:15:00|7416.3|7411.3|7413.8|7408.8|7417.6|7412.6|7412.5|7407.5|0
1692940800000|2023-08-25 05:20:00|7414|7409|7410.7|7405.7|7414|7409|7409.9|7404.9|0
1692941100000|2023-08-25 05:25:00|7410.8|7405.8|7409.9|7404.9|7411.2|7406.2|7408.9|7403.9|0
1692941400000|2023-08-25 05:30:00|7410|7405|7408.3|7403.3|7410.6|7405.6|7407.4|7402.4|0
1692941700000|2023-08-25 05:35:00|7408.4|7403.4|7410.8|7405.8|7411.8|7406.8|7407.8|7402.8|0
1692942000000|2023-08-25 05:40:00|7410.7|7405.7|7410.6|7405.6|7411.8|7406.8|7409.9|7404.9|0
1692942300000|2023-08-25 05:45:00|7410.7|7405.7|7408.7|7403.7|7411|7406|7408.2|7403.2|0
1692942600000|2023-08-25 05:50:00|7408.8|7403.8|7420.6|7415.6|7422.6|7417.6|7408.8|7403.8|0
1692942900000|2023-08-25 05:55:00|7420.5|7415.5|7418.9|7413.9|7420.6|7415.6|7415.7|7410.7|0
1692943200000|2023-08-25 06:00:00|7419.3|7414.3|7418.7|7413.7|7420.6|7415.6|7415.9|7410.9|0
1692943500000|2023-08-25 06:05:00|7418.8|7413.8|7414.5|7409.5|7419|7414|7413.7|7408.7|0
1692943800000|2023-08-25 06:10:00|7414.4|7409.4|7416.9|7411.9|7417|7412|7412.7|7407.7|0
1692944100000|2023-08-25 06:15:00|7416.8|7411.8|7415.6|7410.6|7418.1|7413.1|7415.6|7410.6|0
1692944400000|2023-08-25 06:20:00|7415.4|7410.4|7411.2|7406.2|7415.5|7410.5|7410.6|7405.6|0
1692944700000|2023-08-25 06:25:00|7411.1|7406.1|7400.2|7395.2|7412.4|7407.4|7399.6|7394.6|0
1692945000000|2023-08-25 06:30:00|7400.1|7395.1|7397.6|7392.6|7402.4|7397.4|7394.8|7389.8|0
1692945300000|2023-08-25 06:35:00|7397.7|7392.7|7388.3|7383.3|7398.7|7393.7|7385.8|7380.8|0
1692945600000|2023-08-25 06:40:00|7388.4|7383.4|7392.5|7387.5|7392.7|7387.7|7388.3|7383.3|0
1692945900000|2023-08-25 06:45:00|7392.6|7387.6|7393.7|7388.7|7397.3|7392.3|7391.9|7386.9|0
1692946200000|2023-08-25 06:50:00|7393.6|7388.6|7391.6|7386.6|7395.1|7390.1|7391.6|7386.6|0
1692946500000|2023-08-25 06:55:00|7391.4|7386.4|7392.8|7387.8|7393.6|7388.6|7388.5|7383.5|0
1692946800000|2023-08-25 07:00:00|7393.1|7388.1|7403.4|7398.4|7404.9|7399.9|7393.1|7388.1|0
1692947100000|2023-08-25 07:05:00|7403.5|7398.5|7412.4|7407.4|7412.7|7407.7|7403.2|7398.2|0
1692947400000|2023-08-25 07:10:00|7412.2|7407.2|7412|7407|7414.7|7409.7|7409.2|7404.2|0
1692947700000|2023-08-25 07:15:00|7411.8|7406.8|7414.5|7409.5|7419.4|7414.4|7411.5|7406.5|0
1692948000000|2023-08-25 07:20:00|7414.6|7409.6|7414.5|7409.5|7416.2|7411.2|7411.6|7406.6|0
1692948300000|2023-08-25 07:25:00|7414.6|7409.6|7417|7412|7419|7414|7412.8|7407.8|0
1692948600000|2023-08-25 07:30:00|7416.9|7411.9|7420.3|7415.3|7421.1|7416.1|7414.6|7409.6|0
1692948900000|2023-08-25 07:35:00|7420.2|7415.2|7419.4|7414.4|7423.1|7418.1|7417.8|7412.8|0
1692949200000|2023-08-25 07:40:00|7419.6|7414.6|7415.1|7410.1|7420.4|7415.4|7414|7409|0
1692949500000|2023-08-25 07:45:00|7415|7410|7416.5|7411.5|7419.1|7414.1|7413.7|7408.7|0
1692949800000|2023-08-25 07:50:00|7416.3|7411.3|7413.9|7408.9|7417.3|7412.3|7413.7|7408.7|0
1692950100000|2023-08-25 07:55:00|7414|7409|7415.3|7410.3|7418.6|7413.6|7412.8|7407.8|0
1692950400000|2023-08-25 08:00:00|7415.4|7410.4|7435.9|7432.9|7436.7|7433.7|7415.4|7410.4|0
1692950700000|2023-08-25 08:05:00|7436|7433|7441.9|7438.9|7446.5|7443.5|7435.9|7432.9|0
1692951000000|2023-08-25 08:10:00|7441.8|7438.8|7448.6|7445.6|7451.4|7448.4|7441.8|7438.8|0
1692951300000|2023-08-25 08:15:00|7449.1|7446.1|7449.6|7446.6|7450.1|7447.1|7445.4|7442.4|0
1692951600000|2023-08-25 08:20:00|7449.5|7446.5|7458.6|7455.6|7460.4|7457.4|7449.4|7446.4|0
1692951900000|2023-08-25 08:25:00|7458.7|7455.7|7460.7|7457.7|7461|7458|7456.2|7453.2|0
1692952200000|2023-08-25 08:30:00|7460.8|7457.8|7462.7|7459.7|7462.7|7459.7|7458.2|7455.2|0
1692952500000|2023-08-25 08:35:00|7462.4|7459.4|7459.3|7456.3|7464.7|7461.7|7459.3|7456.3|0
1692952800000|2023-08-25 08:40:00|7459.4|7456.4|7456.8|7453.8|7459.8|7456.8|7456.2|7453.2|0
1692953100000|2023-08-25 08:45:00|7457|7454|7451.3|7448.3|7457.3|7454.3|7451.3|7448.3|0
1692953400000|2023-08-25 08:50:00|7451.7|7448.7|7450.6|7447.6|7452.2|7449.2|7449|7446|0
1692953700000|2023-08-25 08:55:00|7450.9|7447.9|7451.8|7448.8|7454.8|7451.8|7450.9|7447.9|0
1692954000000|2023-08-25 09:00:00|7451.7|7448.7|7447.8|7444.8|7452.1|7449.1|7446.9|7443.9|0
1692954300000|2023-08-25 09:05:00|7447.5|7444.5|7444.3|7441.3|7447.9|7444.9|7443.6|7440.6|0
1692954600000|2023-08-25 09:10:00|7444.1|7441.1|7448.2|7445.2|7448.5|7445.5|7444.1|7441.1|0
1692954900000|2023-08-25 09:15:00|7448.4|7445.4|7449|7446|7449.1|7446.1|7448|7445|0
1692955200000|2023-08-25 09:20:00|7449.1|7446.1|7446.8|7443.8|7449.3|7446.3|7446.6|7443.6|0
1692955500000|2023-08-25 09:25:00|7446.9|7443.9|7451.7|7448.7|7452.1|7449.1|7446.8|7443.8|0
1692955800000|2023-08-25 09:30:00|7451.8|7448.8|7448.7|7445.7|7452.2|7449.2|7446.2|7443.2|0
1692956100000|2023-08-25 09:35:00|7448.8|7445.8|7452.1|7449.1|7452.1|7449.1|7448.8|7445.8|0
1692956400000|2023-08-25 09:40:00|7452.2|7449.2|7453.7|7450.7|7458.5|7455.5|7452|7449|0
1692956700000|2023-08-25 09:45:00|7454.1|7451.1|7451.3|7448.3|7454.9|7451.9|7450.7|7447.7|0
1692957000000|2023-08-25 09:50:00|7451.4|7448.4|7440.2|7437.2|7452.5|7449.5|7440.1|7437.1|0
1692957300000|2023-08-25 09:55:00|7440.1|7437.1|7435.4|7432.4|7441.1|7438.1|7431.7|7428.7|0
1692957600000|2023-08-25 10:00:00|7435.3|7432.3|7442.3|7439.3|7442.3|7439.3|7434.3|7431.3|0
1692957900000|2023-08-25 10:05:00|7442.4|7439.4|7442.2|7439.2|7443.4|7440.4|7441.1|7438.1|0
1692958200000|2023-08-25 10:10:00|7442.1|7439.1|7445.8|7442.8|7446.1|7443.1|7442.1|7439.1|0
1692958500000|2023-08-25 10:15:00|7445.9|7442.9|7446.5|7443.5|7447.5|7444.5|7445.1|7442.1|0
1692958800000|2023-08-25 10:20:00|7446.4|7443.4|7447.2|7444.2|7447.4|7444.4|7445.9|7442.9|0
1692959100000|2023-08-25 10:25:00|7447.1|7444.1|7449.3|7446.3|7450.9|7447.9|7447.1|7444.1|0
1692959400000|2023-08-25 10:30:00|7449.2|7446.2|7453.2|7450.2|7453.2|7450.2|7449.2|7446.2|0
1692959700000|2023-08-25 10:35:00|7453.3|7450.3|7453.7|7450.7|7453.8|7450.8|7451.9|7448.9|0
1692960000000|2023-08-25 10:40:00|7453.4|7450.4|7447.7|7444.7|7453.8|7450.8|7447.5|7444.5|0
1692960300000|2023-08-25 10:45:00|7447.6|7444.6|7450.3|7447.3|7450.5|7447.5|7447|7444|0
1692960600000|2023-08-25 10:50:00|7450|7447|7448.3|7445.3|7451.3|7448.3|7448.3|7445.3|0
1692960900000|2023-08-25 10:55:00|7448.4|7445.4|7448.7|7445.7|7450.2|7447.2|7448.3|7445.3|0
1692961200000|2023-08-25 11:00:00|7450.4|7447.4|7444.4|7441.4|7451.3|7448.3|7442|7439|0
1692961500000|2023-08-25 11:05:00|7444.5|7441.5|7440.7|7437.7|7444.7|7441.7|7440.2|7437.2|0
1692961800000|2023-08-25 11:10:00|7440.8|7437.8|7434.3|7431.3|7441.4|7438.4|7434.1|7431.1|0
1692962100000|2023-08-25 11:15:00|7434.2|7431.2|7429.7|7426.7|7434.7|7431.7|7429.7|7426.7|0
1692962400000|2023-08-25 11:20:00|7429.6|7426.6|7428.3|7425.3|7430.2|7427.2|7428.1|7425.1|0
1692962700000|2023-08-25 11:25:00|7428.4|7425.4|7427.5|7424.5|7428.4|7425.4|7425.6|7422.6|0
1692963000000|2023-08-25 11:30:00|7427.3|7424.3|7428.2|7425.2|7429.4|7426.4|7423.9|7420.9|0
1692963300000|2023-08-25 11:35:00|7427.9|7424.9|7431.2|7428.2|7432.6|7429.6|7427.1|7424.1|0
1692963600000|2023-08-25 11:40:00|7431.5|7428.5|7432.3|7429.3|7432.7|7429.7|7431.1|7428.1|0
1692963900000|2023-08-25 11:45:00|7432.4|7429.4|7431.1|7428.1|7432.4|7429.4|7430.3|7427.3|0
1692964200000|2023-08-25 11:50:00|7431|7428|7428.7|7425.7|7431.2|7428.2|7427.6|7424.6|0
1692964500000|2023-08-25 11:55:00|7428.6|7425.6|7435.9|7432.9|7435.9|7432.9|7427.8|7424.8|0
1692964800000|2023-08-25 12:00:00|7435.8|7432.8|7437.2|7434.2|7439.8|7436.8|7434.4|7431.4|0
1692965100000|2023-08-25 12:05:00|7436.9|7433.9|7446|7443|7446.1|7443.1|7436|7433|0
1692965400000|2023-08-25 12:10:00|7446.5|7443.5|7450.6|7447.6|7452.8|7449.8|7446.5|7443.5|0
1692965700000|2023-08-25 12:15:00|7450.5|7447.5|7448.3|7445.3|7452|7449|7447.4|7444.4|0
1692966000000|2023-08-25 12:20:00|7448.2|7445.2|7452|7449|7452.2|7449.2|7447.9|7444.9|0
1692966300000|2023-08-25 12:25:00|7453.2|7450.2|7450.4|7447.4|7453.6|7450.6|7448.2|7445.2|0
1692966600000|2023-08-25 12:30:00|7450.8|7447.8|7449.4|7446.4|7454.5|7451.5|7449.3|7446.3|0
1692966900000|2023-08-25 12:35:00|7449.3|7446.3|7453.2|7450.2|7453.7|7450.7|7448.8|7445.8|0
1692967200000|2023-08-25 12:40:00|7453.3|7450.3|7462.6|7459.6|7463.8|7460.8|7451.9|7448.9|0
1692967500000|2023-08-25 12:45:00|7462.7|7459.7|7462.7|7459.7|7464.2|7461.2|7461.7|7458.7|0
1692967800000|2023-08-25 12:50:00|7462.6|7459.6|7455|7452|7462.6|7459.6|7455|7452|0
1692968100000|2023-08-25 12:55:00|7454.8|7451.8|7453.6|7450.6|7455.8|7452.8|7449.5|7446.5|0
1692968400000|2023-08-25 13:00:00|7453.4|7450.4|7449.9|7446.9|7454.7|7451.7|7449.6|7446.6|0
1692968700000|2023-08-25 13:05:00|7450|7447|7447.4|7444.4|7450.4|7447.4|7447.3|7444.3|0
1692969000000|2023-08-25 13:10:00|7447.6|7444.6|7451.6|7448.6|7452.8|7449.8|7446.3|7443.3|0
1692969300000|2023-08-25 13:15:00|7451.8|7448.8|7449.7|7446.7|7456.7|7453.7|7448.2|7445.2|0
1692969600000|2023-08-25 13:20:00|7450.3|7447.3|7448|7445|7451|7448|7445.7|7442.7|0
1692969900000|2023-08-25 13:25:00|7447.7|7444.7|7446.4|7443.4|7449.8|7446.8|7441.2|7438.2|0
1692970200000|2023-08-25 13:30:00|7445.5|7442.5|7458.9|7457.1|7472.4|7470.6|7437.8|7436|0
1692970500000|2023-08-25 13:35:00|7460.5|7458.7|7480.9|7479.1|7482.3|7480.5|7453.2|7451.4|0
1692970800000|2023-08-25 13:40:00|7478.6|7476.8|7492.8|7491|7503.5|7501.7|7472.6|7470.8|0
1692971100000|2023-08-25 13:45:00|7493.2|7491.4|7504.7|7502.9|7506.7|7504.9|7485.3|7483.5|0
1692971400000|2023-08-25 13:50:00|7503.6|7501.8|7493.2|7491.4|7509.6|7507.8|7490.8|7489|0
1692971700000|2023-08-25 13:55:00|7493.3|7491.5|7495.5|7493.7|7505|7503.2|7481.2|7479.4|0
1692972000000|2023-08-25 14:00:00|7496.5|7494.7|7498.3|7496.5|7529.8|7528|7476.6|7474.8|0
1692972300000|2023-08-25 14:05:00|7493.8|7492|7455.7|7453.9|7497.2|7495.4|7447.6|7445.8|0
1692972600000|2023-08-25 14:10:00|7456.2|7454.4|7545|7543.2|7545.4|7543.6|7456.2|7454.4|0
1692972900000|2023-08-25 14:15:00|7545.7|7543.9|7515.9|7514.1|7565.7|7563.9|7514.1|7512.3|0
1692973200000|2023-08-25 14:20:00|7515.6|7513.8|7479.2|7477.4|7520.8|7519|7478.6|7476.8|0
1692973500000|2023-08-25 14:25:00|7477.1|7475.3|7461.9|7460.1|7489.4|7487.6|7454.7|7452.9|0
1692973800000|2023-08-25 14:30:00|7461.3|7459.5|7458.2|7456.4|7476.4|7474.6|7454.7|7452.9|0
1692974100000|2023-08-25 14:35:00|7459.3|7457.5|7439.7|7437.9|7472.8|7471|7427.8|7426|0
1692974400000|2023-08-25 14:40:00|7443.1|7441.3|7411.4|7409.6|7458.2|7456.4|7410.9|7409.1|0
1692974700000|2023-08-25 14:45:00|7411.3|7409.5|7381.1|7379.3|7412|7410.2|7377.8|7376|0
1692975000000|2023-08-25 14:50:00|7382.1|7380.3|7365.5|7363.7|7392.4|7390.6|7365.5|7363.7|0
1692975300000|2023-08-25 14:55:00|7365.1|7363.3|7344.7|7342.9|7368.8|7367|7340.6|7338.8|0
1692975600000|2023-08-25 15:00:00|7345.5|7343.7|7355.2|7353.4|7362.7|7360.9|7345.1|7343.3|0
1692975900000|2023-08-25 15:05:00|7355.6|7353.8|7392.7|7390.9|7392.7|7390.9|7354|7352.2|0
1692976200000|2023-08-25 15:10:00|7395|7393.2|7381.7|7379.9|7407.5|7405.7|7375.6|7373.8|0
1692976500000|2023-08-25 15:15:00|7381.3|7379.5|7366.4|7364.6|7381.8|7380|7354.5|7352.7|0
1692976800000|2023-08-25 15:20:00|7366.5|7364.7|7366.1|7364.3|7367|7365.2|7353.2|7351.4|0
1692977100000|2023-08-25 15:25:00|7370.4|7368.6|7406.4|7404.6|7407.8|7406|7370.4|7368.6|0
1692977400000|2023-08-25 15:30:00|7406.3|7404.5|7398.4|7396.6|7406.3|7404.5|7384.2|7382.4|0
1692977700000|2023-08-25 15:35:00|7398|7396.2|7426.1|7424.3|7428.7|7426.9|7397.4|7395.6|0
1692978000000|2023-08-25 15:40:00|7427.1|7425.3|7417.2|7415.4|7427.1|7425.3|7402.3|7400.5|0
1692978300000|2023-08-25 15:45:00|7417|7415.2|7409.8|7408|7418.9|7417.1|7399.4|7397.6|0
1692978600000|2023-08-25 15:50:00|7409.5|7407.7|7392.7|7390.9|7420|7418.2|7388.4|7386.6|0
1692978900000|2023-08-25 15:55:00|7392.2|7390.4|7371.2|7369.4|7392.2|7390.4|7363|7361.2|0
1692979200000|2023-08-25 16:00:00|7370.3|7368.5|7389.7|7387.9|7394.2|7392.4|7369.7|7367.9|0
1692979500000|2023-08-25 16:05:00|7391.1|7389.3|7395.5|7393.7|7400.4|7398.6|7385.1|7383.3|0
1692979800000|2023-08-25 16:10:00|7396.2|7394.4|7398.8|7397|7403|7401.2|7382.6|7380.8|0
1692980100000|2023-08-25 16:15:00|7398.5|7396.7|7394.1|7392.3|7404.5|7402.7|7381|7379.2|0
1692980400000|2023-08-25 16:20:00|7393.5|7391.7|7414|7412.2|7415.9|7414.1|7386.6|7384.8|0
1692980700000|2023-08-25 16:25:00|7414.3|7412.5|7425.6|7423.8|7425.6|7423.8|7412.3|7410.5|0
1692981000000|2023-08-25 16:30:00|7424.8|7423|7416.7|7414.9|7427.1|7425.3|7415.1|7413.3|0
1692981300000|2023-08-25 16:35:00|7416.8|7415|7431.1|7429.3|7434.1|7432.3|7412.6|7410.8|0
1692981600000|2023-08-25 16:40:00|7431.6|7429.8|7420.4|7418.6|7435.9|7434.1|7418.2|7416.4|0
1692981900000|2023-08-25 16:45:00|7419.9|7418.1|7427.8|7426|7433.5|7431.7|7414.3|7412.5|0
1692982200000|2023-08-25 16:50:00|7427.3|7425.5|7408|7406.2|7430.6|7428.8|7405.9|7404.1|0
1692982500000|2023-08-25 16:55:00|7407.4|7405.6|7426.1|7424.3|7427|7425.2|7405.3|7403.5|0
1692982800000|2023-08-25 17:00:00|7426.2|7424.4|7425.9|7424.1|7433.2|7431.4|7422.1|7420.3|0
1692983100000|2023-08-25 17:05:00|7425.4|7423.6|7422.4|7420.6|7432.9|7431.1|7419.6|7417.8|0
1692983400000|2023-08-25 17:10:00|7420.9|7419.1|7436.4|7434.6|7436.8|7435|7413.3|7411.5|0
1692983700000|2023-08-25 17:15:00|7436.6|7434.8|7425.7|7423.9|7445.2|7443.4|7420.3|7418.5|0
1692984000000|2023-08-25 17:20:00|7426.7|7424.9|7411.1|7409.3|7426.7|7424.9|7409.4|7407.6|0
1692984300000|2023-08-25 17:25:00|7411.5|7409.7|7421.6|7419.8|7422|7420.2|7407.2|7405.4|0
1692984600000|2023-08-25 17:30:00|7419.9|7418.1|7409.8|7408|7419.9|7418.1|7404.4|7402.6|0
1692984900000|2023-08-25 17:35:00|7409.6|7407.8|7403.4|7401.6|7415.2|7413.4|7402.5|7400.7|0
1692985200000|2023-08-25 17:40:00|7403.5|7401.7|7418.7|7416.9|7419.2|7417.4|7403.3|7401.5|0
1692985500000|2023-08-25 17:45:00|7418.4|7416.6|7415.4|7413.6|7418.4|7416.6|7404.2|7402.4|0
1692985800000|2023-08-25 17:50:00|7415.6|7413.8|7427.4|7425.6|7427.4|7425.6|7414.4|7412.6|0
1692986100000|2023-08-25 17:55:00|7427|7425.2|7427.4|7425.6|7428.8|7427|7420.3|7418.5|0
1692986400000|2023-08-25 18:00:00|7425.7|7423.9|7429.5|7427.7|7432.1|7430.3|7425|7423.2|0
1692986700000|2023-08-25 18:05:00|7429.9|7428.1|7437.2|7435.4|7440.1|7438.3|7428.8|7427|0
1692987000000|2023-08-25 18:10:00|7437|7435.2|7452.7|7450.9|7452.7|7450.9|7432.3|7430.5|0
1692987300000|2023-08-25 18:15:00|7452.8|7451|7468.5|7466.7|7469.1|7467.3|7443.1|7441.3|0
1692987600000|2023-08-25 18:20:00|7469.1|7467.3|7480.8|7479|7483.8|7482|7469.1|7467.3|0
1692987900000|2023-08-25 18:25:00|7482.6|7480.8|7495.1|7493.3|7495.8|7494|7482|7480.2|0
1692988200000|2023-08-25 18:30:00|7497.9|7496.1|7503.9|7502.1|7505|7503.2|7491.1|7489.3|0
1692988500000|2023-08-25 18:35:00|7504|7502.2|7489|7487.2|7507.5|7505.7|7486.2|7484.4|0
1692988800000|2023-08-25 18:40:00|7491.6|7489.8|7484.3|7482.5|7496.6|7494.8|7481|7479.2|0
1692989100000|2023-08-25 18:45:00|7484.5|7482.7|7492.6|7490.8|7495.3|7493.5|7478.9|7477.1|0
1692989400000|2023-08-25 18:50:00|7493.6|7491.8|7500.1|7498.3|7501.2|7499.4|7490.3|7488.5|0
1692989700000|2023-08-25 18:55:00|7499.9|7498.1|7505.8|7504|7508.5|7506.7|7499.8|7498|0
1692990000000|2023-08-25 19:00:00|7506.4|7504.6|7501.6|7499.8|7518.6|7516.8|7494.4|7492.6|0
1692990300000|2023-08-25 19:05:00|7501.5|7499.7|7506.3|7504.5|7507.9|7506.1|7493.6|7491.8|0
1692990600000|2023-08-25 19:10:00|7506|7504.2|7505.9|7504.1|7512.2|7510.4|7503.3|7501.5|0
1692990900000|2023-08-25 19:15:00|7505.7|7503.9|7517.1|7515.3|7518.1|7516.3|7505|7503.2|0
1692991200000|2023-08-25 19:20:00|7516.9|7515.1|7525.2|7523.4|7528.1|7526.3|7516.9|7515.1|0
1692991500000|2023-08-25 19:25:00|7525.3|7523.5|7519.5|7517.7|7528.4|7526.6|7518.4|7516.6|0
1692991800000|2023-08-25 19:30:00|7520|7518.2|7510.3|7508.5|7521.6|7519.8|7510.3|7508.5|0
1692992100000|2023-08-25 19:35:00|7508.7|7506.9|7504.8|7503|7510.4|7508.6|7500.3|7498.5|0
1692992400000|2023-08-25 19:40:00|7505.3|7503.5|7516.3|7514.5|7516.3|7514.5|7497.3|7495.5|0
1692992700000|2023-08-25 19:45:00|7516.2|7514.4|7501.7|7499.9|7521.2|7519.4|7500.8|7499|0
1692993000000|2023-08-25 19:50:00|7501.2|7499.4|7490.3|7488.5|7503.4|7501.6|7488.7|7486.9|0
1692993300000|2023-08-25 19:55:00|7489.7|7487.9|7500.2|7498.4|7510.8|7509|7489.7|7487.9|0
1692993600000|2023-08-25 20:00:00|7500.8|7497.8|7502.2|7499.2|7504.5|7501.5|7497.2|7494.2|0
1692993900000|2023-08-25 20:05:00|7502.1|7499.1|7498.7|7495.7|7502.5|7499.5|7497.9|7494.9|0
1692994200000|2023-08-25 20:10:00|7498.4|7495.4|7496.6|7493.6|7498.4|7495.4|7494.7|7491.7|0
1692994500000|2023-08-25 20:15:00|7496.9|7493.9|7497.4|7494.4|7497.5|7494.5|7495.9|7492.9|0
1692994800000|2023-08-25 20:20:00|7497.3|7494.3|7496.7|7493.7|7498.7|7495.7|7495.8|7492.8|0
1692995100000|2023-08-25 20:25:00|7496.6|7493.6|7496.6|7493.6|7497.5|7494.5|7496.4|7493.4|0
1692995400000|2023-08-25 20:30:00|7496.7|7493.7|7496.3|7493.3|7497.3|7494.3|7495.6|7492.6|0
1692995700000|2023-08-25 20:35:00|7496.1|7493.1|7496.2|7493.2|7498|7495|7496|7493|0
1692996000000|2023-08-25 20:40:00|7496.1|7493.1|7496.5|7493.5|7497.6|7494.6|7496|7493|0
1692996300000|2023-08-25 20:45:00|7496.6|7493.6|7494.4|7491.4|7496.9|7493.9|7494.2|7491.2|0
1692996600000|2023-08-25 20:50:00|7494.2|7491.2|7495.5|7492.5|7495.9|7492.9|7494.2|7491.2|0
1692996900000|2023-08-25 20:55:00|7495.4|7492.4|7496|7493|7496.7|7493.7|7495.3|7492.3|0
1693173600000|2023-08-27 22:00:00|7515.9|7510.9|7519.6|7514.6|7519.6|7514.6|7514.7|7509.7|0
1693173900000|2023-08-27 22:05:00|7519.5|7514.5|7521.7|7516.7|7523.4|7518.4|7518.4|7513.4|0
1693174200000|2023-08-27 22:10:00|7521.8|7516.8|7521.5|7516.5|7523|7518|7519.6|7514.6|0
1693174500000|2023-08-27 22:15:00|7521.4|7516.4|7521.8|7516.8|7522.8|7517.8|7517.3|7512.3|0
1693174800000|2023-08-27 22:20:00|7521.7|7516.7|7524.2|7519.2|7526.7|7521.7|7521.7|7516.7|0
1693175100000|2023-08-27 22:25:00|7524.1|7519.1|7522.2|7517.2|7524.6|7519.6|7521.9|7516.9|0
1693175400000|2023-08-27 22:30:00|7522.1|7517.1|7516.4|7511.4|7522.1|7517.1|7515.7|7510.7|0
1693175700000|2023-08-27 22:35:00|7516.2|7511.2|7516.2|7511.2|7517.3|7512.3|7514.8|7509.8|0
1693176000000|2023-08-27 22:40:00|7516|7511|7515|7510|7518.8|7513.8|7513.5|7508.5|0
1693176300000|2023-08-27 22:45:00|7514.7|7509.7|7514.4|7509.4|7515.1|7510.1|7513|7508|0
1693176600000|2023-08-27 22:50:00|7514.5|7509.5|7515.8|7510.8|7515.9|7510.9|7513.6|7508.6|0
1693176900000|2023-08-27 22:55:00|7515.9|7510.9|7516.1|7511.1|7517.4|7512.4|7515.4|7510.4|0
1693177200000|2023-08-27 23:00:00|7516.7|7511.7|7511.9|7506.9|7517|7512|7510.8|7505.8|0
1693177500000|2023-08-27 23:05:00|7512|7507|7511.5|7506.5|7512.4|7507.4|7510.7|7505.7|0
1693177800000|2023-08-27 23:10:00|7512|7507|7519.1|7514.1|7519.7|7514.7|7511.5|7506.5|0
1693178100000|2023-08-27 23:15:00|7518.4|7513.4|7517|7512|7519.1|7514.1|7516.2|7511.2|0
1693178400000|2023-08-27 23:20:00|7517.1|7512.1|7515.8|7510.8|7517.5|7512.5|7514.4|7509.4|0
1693178700000|2023-08-27 23:25:00|7515.9|7510.9|7514.6|7509.6|7516.1|7511.1|7514|7509|0
1693179000000|2023-08-27 23:30:00|7514.7|7509.7|7514.7|7509.7|7516.8|7511.8|7514.1|7509.1|0
1693179300000|2023-08-27 23:35:00|7514.5|7509.5|7516.4|7511.4|7516.4|7511.4|7514.5|7509.5|0
1693179600000|2023-08-27 23:40:00|7516.5|7511.5|7518.7|7513.7|7519|7514|7516.3|7511.3|0
1693179900000|2023-08-27 23:45:00|7518.6|7513.6|7517.9|7512.9|7519.6|7514.6|7516|7511|0
1693180200000|2023-08-27 23:50:00|7518|7513|7518|7513|7518.1|7513.1|7516.5|7511.5|0
1693180500000|2023-08-27 23:55:00|7517.8|7512.8|7516.2|7511.2|7517.9|7512.9|7515.7|7510.7|0
1693180800000|2023-08-28 00:00:00|7516.3|7511.3|7507.2|7502.2|7517|7512|7506.2|7501.2|0
1693181100000|2023-08-28 00:05:00|7507|7502|7506.4|7501.4|7508.9|7503.9|7504.5|7499.5|0
1693181400000|2023-08-28 00:10:00|7506.5|7501.5|7505|7500|7507.2|7502.2|7502.3|7497.3|0
1693181700000|2023-08-28 00:15:00|7504.7|7499.7|7505|7500|7506|7501|7503.8|7498.8|0
1693182000000|2023-08-28 00:20:00|7504.9|7499.9|7503.5|7498.5|7505.8|7500.8|7502.3|7497.3|0
1693182300000|2023-08-28 00:25:00|7503.6|7498.6|7501.8|7496.8|7503.7|7498.7|7499.9|7494.9|0
1693182600000|2023-08-28 00:30:00|7502|7497|7500.4|7495.4|7502|7497|7498.2|7493.2|0
1693182900000|2023-08-28 00:35:00|7500.5|7495.5|7502.9|7497.9|7503.3|7498.3|7500.1|7495.1|0
1693183200000|2023-08-28 00:40:00|7502.8|7497.8|7504.4|7499.4|7505.7|7500.7|7502.2|7497.2|0
1693183500000|2023-08-28 00:45:00|7504.5|7499.5|7507.1|7502.1|7508.2|7503.2|7504.5|7499.5|0
1693183800000|2023-08-28 00:50:00|7507.2|7502.2|7502.4|7497.4|7508.2|7503.2|7502.3|7497.3|0
1693184100000|2023-08-28 00:55:00|7502.3|7497.3|7504.6|7499.6|7505.5|7500.5|7501.8|7496.8|0
1693184400000|2023-08-28 01:00:00|7504.5|7499.5|7509.3|7504.3|7510.6|7505.6|7504.5|7499.5|0
1693184700000|2023-08-28 01:05:00|7509.2|7504.2|7511.3|7506.3|7512.4|7507.4|7508.6|7503.6|0
1693185000000|2023-08-28 01:10:00|7511.2|7506.2|7508.6|7503.6|7512.4|7507.4|7506.9|7501.9|0
1693185300000|2023-08-28 01:15:00|7508.3|7503.3|7513.2|7508.2|7514|7509|7508.2|7503.2|0
1693185600000|2023-08-28 01:20:00|7513.3|7508.3|7518.4|7513.4|7520.4|7515.4|7513.2|7508.2|0
1693185900000|2023-08-28 01:25:00|7518.3|7513.3|7518.7|7513.7|7519.6|7514.6|7516.4|7511.4|0
1693186200000|2023-08-28 01:30:00|7518.4|7513.4|7511.6|7506.6|7519.8|7514.8|7511.6|7506.6|0
1693186500000|2023-08-28 01:35:00|7511.5|7506.5|7514.7|7509.7|7516|7511|7511.1|7506.1|0
1693186800000|2023-08-28 01:40:00|7514.8|7509.8|7514.7|7509.7|7515.8|7510.8|7513|7508|0
1693187100000|2023-08-28 01:45:00|7514.8|7509.8|7511.8|7506.8|7516.1|7511.1|7511.8|7506.8|0
1693187400000|2023-08-28 01:50:00|7511.5|7506.5|7513.4|7508.4|7513.4|7508.4|7510.9|7505.9|0
1693187700000|2023-08-28 01:55:00|7513.5|7508.5|7513.6|7508.6|7514.4|7509.4|7512.4|7507.4|0
1693188000000|2023-08-28 02:00:00|7513.4|7508.4|7514.6|7509.6|7515.3|7510.3|7512.1|7507.1|0
1693188300000|2023-08-28 02:05:00|7514.8|7509.8|7510.9|7505.9|7516.4|7511.4|7510.8|7505.8|0
1693188600000|2023-08-28 02:10:00|7510.7|7505.7|7513.9|7508.9|7514|7509|7507.7|7502.7|0
1693188900000|2023-08-28 02:15:00|7514|7509|7509.4|7504.4|7515|7510|7508.7|7503.7|0
1693189200000|2023-08-28 02:20:00|7509.5|7504.5|7511|7506|7511.1|7506.1|7508.6|7503.6|0
1693189500000|2023-08-28 02:25:00|7510.9|7505.9|7511.3|7506.3|7511.8|7506.8|7510.1|7505.1|0
1693189800000|2023-08-28 02:30:00|7511.4|7506.4|7512.8|7507.8|7513.6|7508.6|7511.2|7506.2|0
1693190100000|2023-08-28 02:35:00|7513.1|7508.1|7515.4|7510.4|7516.3|7511.3|7512.8|7507.8|0
1693190400000|2023-08-28 02:40:00|7515.3|7510.3|7515.4|7510.4|7515.9|7510.9|7514|7509|0
1693190700000|2023-08-28 02:45:00|7515.7|7510.7|7516|7511|7517.2|7512.2|7514.9|7509.9|0
1693191000000|2023-08-28 02:50:00|7515.8|7510.8|7515.8|7510.8|7517|7512|7515.4|7510.4|0
1693191300000|2023-08-28 02:55:00|7515.7|7510.7|7514.3|7509.3|7517.3|7512.3|7513|7508|0
1693191600000|2023-08-28 03:00:00|7514.4|7509.4|7512.1|7507.1|7514.8|7509.8|7511.6|7506.6|0
1693191900000|2023-08-28 03:05:00|7512.2|7507.2|7506.6|7501.6|7512.6|7507.6|7506.5|7501.5|0
1693192200000|2023-08-28 03:10:00|7506.5|7501.5|7503.1|7498.1|7507|7502|7502.3|7497.3|0
1693192500000|2023-08-28 03:15:00|7503.2|7498.2|7499.7|7494.7|7503.5|7498.5|7499.3|7494.3|0
1693192800000|2023-08-28 03:20:00|7499.9|7494.9|7500.4|7495.4|7502.1|7497.1|7499|7494|0
1693193100000|2023-08-28 03:25:00|7500.3|7495.3|7502.2|7497.2|7502.9|7497.9|7500.2|7495.2|0
1693193400000|2023-08-28 03:30:00|7502.1|7497.1|7501.8|7496.8|7502.5|7497.5|7500.7|7495.7|0
1693193700000|2023-08-28 03:35:00|7501.9|7496.9|7500.8|7495.8|7502.2|7497.2|7499.6|7494.6|0
1693194000000|2023-08-28 03:40:00|7500.9|7495.9|7501.8|7496.8|7502.6|7497.6|7500.7|7495.7|0
1693194300000|2023-08-28 03:45:00|7501.6|7496.6|7499.3|7494.3|7501.6|7496.6|7499.2|7494.2|0
1693194600000|2023-08-28 03:50:00|7499.6|7494.6|7501.4|7496.4|7501.5|7496.5|7499.5|7494.5|0
1693194900000|2023-08-28 03:55:00|7501.3|7496.3|7497.6|7492.6|7501.5|7496.5|7497.5|7492.5|0
1693195200000|2023-08-28 04:00:00|7497.7|7492.7|7499.1|7494.1|7499.9|7494.9|7496.3|7491.3|0
1693195500000|2023-08-28 04:05:00|7499|7494|7499.7|7494.7|7499.7|7494.7|7497.4|7492.4|0
1693195800000|2023-08-28 04:10:00|7499.6|7494.6|7500.2|7495.2|7500.4|7495.4|7498.6|7493.6|0
1693196100000|2023-08-28 04:15:00|7500.3|7495.3|7498.1|7493.1|7500.3|7495.3|7497.9|7492.9|0
1693196400000|2023-08-28 04:20:00|7498.2|7493.2|7500.1|7495.1|7500.4|7495.4|7498.2|7493.2|0
1693196700000|2023-08-28 04:25:00|7500.2|7495.2|7499.4|7494.4|7500.8|7495.8|7499.4|7494.4|0
1693197000000|2023-08-28 04:30:00|7499.7|7494.7|7501.2|7496.2|7501.4|7496.4|7499.6|7494.6|0
1693197300000|2023-08-28 04:35:00|7501.3|7496.3|7501.2|7496.2|7501.5|7496.5|7500.2|7495.2|0
1693197600000|2023-08-28 04:40:00|7501.1|7496.1|7500.7|7495.7|7501.3|7496.3|7498.8|7493.8|0
1693197900000|2023-08-28 04:45:00|7500.6|7495.6|7500.8|7495.8|7501.5|7496.5|7500.4|7495.4|0
1693198200000|2023-08-28 04:50:00|7500.7|7495.7|7500.6|7495.6|7501.5|7496.5|7500.3|7495.3|0
1693198500000|2023-08-28 04:55:00|7500.5|7495.5|7502.1|7497.1|7502.1|7497.1|7499.6|7494.6|0
1693198800000|2023-08-28 05:00:00|7502|7497|7499.4|7494.4|7502.2|7497.2|7497.9|7492.9|0
1693199100000|2023-08-28 05:05:00|7499.6|7494.6|7498.8|7493.8|7501.1|7496.1|7497.9|7492.9|0
1693199400000|2023-08-28 05:10:00|7498.9|7493.9|7496.4|7491.4|7499.3|7494.3|7495.4|7490.4|0
1693199700000|2023-08-28 05:15:00|7496.5|7491.5|7498.7|7493.7|7498.8|7493.8|7495.6|7490.6|0
1693200000000|2023-08-28 05:20:00|7498.5|7493.5|7497.9|7492.9|7499.1|7494.1|7497.5|7492.5|0
1693200300000|2023-08-28 05:25:00|7497.8|7492.8|7496.9|7491.9|7498|7493|7496.3|7491.3|0
1693200600000|2023-08-28 05:30:00|7496.8|7491.8|7501.8|7496.8|7501.9|7496.9|7496.6|7491.6|0
1693200900000|2023-08-28 05:35:00|7501.5|7496.5|7502.5|7497.5|7503.5|7498.5|7501.2|7496.2|0
1693201200000|2023-08-28 05:40:00|7502.4|7497.4|7504.4|7499.4|7505.6|7500.6|7502.4|7497.4|0
1693201500000|2023-08-28 05:45:00|7504.3|7499.3|7508.8|7503.8|7511.3|7506.3|7502.9|7497.9|0
1693201800000|2023-08-28 05:50:00|7508.7|7503.7|7507.3|7502.3|7508.7|7503.7|7506.3|7501.3|0
1693202100000|2023-08-28 05:55:00|7507.2|7502.2|7510.6|7505.6|7510.9|7505.9|7506.9|7501.9|0
1693202400000|2023-08-28 06:00:00|7510.7|7505.7|7511.3|7506.3|7512.5|7507.5|7506.5|7501.5|0
1693202700000|2023-08-28 06:05:00|7511.2|7506.2|7512.4|7507.4|7513.9|7508.9|7509.7|7504.7|0
1693203000000|2023-08-28 06:10:00|7512.6|7507.6|7510.5|7505.5|7513.6|7508.6|7510.3|7505.3|0
1693203300000|2023-08-28 06:15:00|7510.6|7505.6|7510.8|7505.8|7512.6|7507.6|7509.9|7504.9|0
1693203600000|2023-08-28 06:20:00|7510.9|7505.9|7510|7505|7510.9|7505.9|7509.1|7504.1|0
1693203900000|2023-08-28 06:25:00|7509.9|7504.9|7511.3|7506.3|7511.3|7506.3|7509.5|7504.5|0
1693204200000|2023-08-28 06:30:00|7511.4|7506.4|7513|7508|7513.6|7508.6|7511|7506|0
1693204500000|2023-08-28 06:35:00|7513.1|7508.1|7513.9|7508.9|7515.7|7510.7|7513.1|7508.1|0
1693204800000|2023-08-28 06:40:00|7514.7|7509.7|7515.6|7510.6|7515.7|7510.7|7513.4|7508.4|0
1693205100000|2023-08-28 06:45:00|7515.5|7510.5|7512|7507|7515.6|7510.6|7511.8|7506.8|0
1693205400000|2023-08-28 06:50:00|7512.1|7507.1|7508.1|7503.1|7512.2|7507.2|7507.3|7502.3|0
1693205700000|2023-08-28 06:55:00|7508|7503|7509.2|7504.2|7510.2|7505.2|7507.5|7502.5|0
1693206000000|2023-08-28 07:00:00|7509.4|7504.4|7503.7|7498.7|7510.4|7505.4|7502.2|7497.2|0
1693206300000|2023-08-28 07:05:00|7504|7499|7509.1|7504.1|7509.7|7504.7|7504|7499|0
1693206600000|2023-08-28 07:10:00|7509|7504|7507.4|7502.4|7509.6|7504.6|7503.3|7498.3|0
1693206900000|2023-08-28 07:15:00|7507.3|7502.3|7513.4|7508.4|7514|7509|7506.4|7501.4|0
1693207200000|2023-08-28 07:20:00|7513.3|7508.3|7512.3|7507.3|7516.4|7511.4|7512|7507|0
1693207500000|2023-08-28 07:25:00|7512.4|7507.4|7514.4|7509.4|7514.5|7509.5|7509.8|7504.8|0
1693207800000|2023-08-28 07:30:00|7514|7509|7516.5|7511.5|7518.1|7513.1|7514|7509|0
1693208100000|2023-08-28 07:35:00|7516.6|7511.6|7512.4|7507.4|7518.6|7513.6|7511.9|7506.9|0
1693208400000|2023-08-28 07:40:00|7512.3|7507.3|7504.7|7499.7|7512.7|7507.7|7502.9|7497.9|0
1693208700000|2023-08-28 07:45:00|7504.8|7499.8|7507.3|7502.3|7508.1|7503.1|7498.5|7493.5|0
1693209000000|2023-08-28 07:50:00|7506.4|7501.4|7508.8|7503.8|7509.8|7504.8|7505.4|7500.4|0
1693209300000|2023-08-28 07:55:00|7508.7|7503.7|7510.5|7505.5|7511.7|7506.7|7507|7502|0
1693209600000|2023-08-28 08:00:00|7510.7|7505.7|7528.5|7525.5|7528.5|7525.5|7509.4|7504.4|0
1693209900000|2023-08-28 08:05:00|7528.4|7525.4|7528.7|7525.7|7532.2|7529.2|7527.9|7524.9|0
1693210200000|2023-08-28 08:10:00|7528.5|7525.5|7525.6|7522.6|7529.5|7526.5|7525.6|7522.6|0
1693210500000|2023-08-28 08:15:00|7525.5|7522.5|7525.6|7522.6|7527.3|7524.3|7525.1|7522.1|0
1693210800000|2023-08-28 08:20:00|7525.4|7522.4|7531.1|7528.1|7531.7|7528.7|7525.2|7522.2|0
1693211100000|2023-08-28 08:25:00|7531.3|7528.3|7537.5|7534.5|7537.5|7534.5|7531.3|7528.3|0
1693211400000|2023-08-28 08:30:00|7537.2|7534.2|7538.7|7535.7|7538.9|7535.9|7537.2|7534.2|0
1693211700000|2023-08-28 08:35:00|7538.8|7535.8|7537.6|7534.6|7540.4|7537.4|7537.3|7534.3|0
1693212000000|2023-08-28 08:40:00|7537.7|7534.7|7534.2|7531.2|7538.6|7535.6|7533.9|7530.9|0
1693212300000|2023-08-28 08:45:00|7534.3|7531.3|7533.2|7530.2|7534.7|7531.7|7532.2|7529.2|0
1693212600000|2023-08-28 08:50:00|7533.1|7530.1|7531.9|7528.9|7533.1|7530.1|7531.7|7528.7|0
1693212900000|2023-08-28 08:55:00|7532|7529|7529.4|7526.4|7532.2|7529.2|7529.4|7526.4|0
1693213200000|2023-08-28 09:00:00|7529.3|7526.3|7530|7527|7530.6|7527.6|7528.4|7525.4|0
1693213500000|2023-08-28 09:05:00|7529.8|7526.8|7523.9|7520.9|7529.8|7526.8|7523.3|7520.3|0
1693213800000|2023-08-28 09:10:00|7523.7|7520.7|7521|7518|7523.9|7520.9|7521|7518|0
1693214100000|2023-08-28 09:15:00|7521.1|7518.1|7519.5|7516.5|7521.6|7518.6|7519.1|7516.1|0
1693214400000|2023-08-28 09:20:00|7519.7|7516.7|7520.8|7517.8|7520.8|7517.8|7517.5|7514.5|0
1693214700000|2023-08-28 09:25:00|7520.6|7517.6|7524.8|7521.8|7524.9|7521.9|7520.6|7517.6|0
1693215000000|2023-08-28 09:30:00|7524.9|7521.9|7523.3|7520.3|7525.9|7522.9|7522.5|7519.5|0
1693215300000|2023-08-28 09:35:00|7523.2|7520.2|7525.1|7522.1|7526.3|7523.3|7523|7520|0
1693215600000|2023-08-28 09:40:00|7525|7522|7522.5|7519.5|7525|7522|7522|7519|0
1693215900000|2023-08-28 09:45:00|7522.4|7519.4|7520|7517|7522.8|7519.8|7519.8|7516.8|0
1693216200000|2023-08-28 09:50:00|7520.1|7517.1|7520.8|7517.8|7521.8|7518.8|7519|7516|0
1693216500000|2023-08-28 09:55:00|7520.7|7517.7|7521.8|7518.8|7521.9|7518.9|7519.9|7516.9|0
1693216800000|2023-08-28 10:00:00|7521.7|7518.7|7517.3|7514.3|7521.8|7518.8|7517|7514|0
1693217100000|2023-08-28 10:05:00|7517.5|7514.5|7515.4|7512.4|7518.4|7515.4|7515.4|7512.4|0
1693217400000|2023-08-28 10:10:00|7516|7513|7516.9|7513.9|7517|7514|7514.8|7511.8|0
1693217700000|2023-08-28 10:15:00|7516.5|7513.5|7515.6|7512.6|7517.1|7514.1|7515.4|7512.4|0
1693218000000|2023-08-28 10:20:00|7515.3|7512.3|7517.7|7514.7|7517.7|7514.7|7515.3|7512.3|0
1693218300000|2023-08-28 10:25:00|7517.6|7514.6|7519.9|7516.9|7519.9|7516.9|7517.6|7514.6|0
1693218600000|2023-08-28 10:30:00|7519.8|7516.8|7525.5|7522.5|7525.5|7522.5|7519.8|7516.8|0
1693218900000|2023-08-28 10:35:00|7525.4|7522.4|7523.9|7520.9|7525.8|7522.8|7523.4|7520.4|0
1693219200000|2023-08-28 10:40:00|7523.8|7520.8|7523.7|7520.7|7524.6|7521.6|7523.3|7520.3|0
1693219500000|2023-08-28 10:45:00|7524|7521|7526.6|7523.6|7526.7|7523.7|7523.7|7520.7|0
1693219800000|2023-08-28 10:50:00|7526.5|7523.5|7525.3|7522.3|7526.8|7523.8|7525.2|7522.2|0
1693220100000|2023-08-28 10:55:00|7525|7522|7523.9|7520.9|7525.1|7522.1|7522.7|7519.7|0
1693220400000|2023-08-28 11:00:00|7524.3|7521.3|7526.2|7523.2|7529.1|7526.1|7523.6|7520.6|0
1693220700000|2023-08-28 11:05:00|7526.3|7523.3|7523.6|7520.6|7526.5|7523.5|7523|7520|0
1693221000000|2023-08-28 11:10:00|7523.1|7520.1|7520.4|7517.4|7523.1|7520.1|7517.6|7514.6|0
1693221300000|2023-08-28 11:15:00|7520.5|7517.5|7521.9|7518.9|7522.1|7519.1|7520.5|7517.5|0
1693221600000|2023-08-28 11:20:00|7522|7519|7529.5|7526.5|7529.9|7526.9|7521.9|7518.9|0
1693221900000|2023-08-28 11:25:00|7529.3|7526.3|7529.6|7526.6|7532.2|7529.2|7529.1|7526.1|0
1693222200000|2023-08-28 11:30:00|7529.4|7526.4|7531.9|7528.9|7532.9|7529.9|7527.8|7524.8|0
1693222500000|2023-08-28 11:35:00|7532.2|7529.2|7533.4|7530.4|7535.8|7532.8|7532.2|7529.2|0
1693222800000|2023-08-28 11:40:00|7533.8|7530.8|7534.6|7531.6|7536.2|7533.2|7533.2|7530.2|0
1693223100000|2023-08-28 11:45:00|7534.5|7531.5|7534|7531|7535.6|7532.6|7534|7531|0
1693223400000|2023-08-28 11:50:00|7534.1|7531.1|7534.8|7531.8|7535.6|7532.6|7534|7531|0
1693223700000|2023-08-28 11:55:00|7534.7|7531.7|7533.6|7530.6|7535.4|7532.4|7533.5|7530.5|0
1693224000000|2023-08-28 12:00:00|7535.1|7532.1|7534.4|7531.4|7536|7533|7531.5|7528.5|0
1693224300000|2023-08-28 12:05:00|7534.3|7531.3|7541.3|7538.3|7541.7|7538.7|7534.3|7531.3|0
1693224600000|2023-08-28 12:10:00|7541.4|7538.4|7538.8|7535.8|7541.9|7538.9|7538.5|7535.5|0
1693224900000|2023-08-28 12:15:00|7539|7536|7539.7|7536.7|7540.6|7537.6|7538.8|7535.8|0
1693225200000|2023-08-28 12:20:00|7539.9|7536.9|7540.7|7537.7|7542.5|7539.5|7539.3|7536.3|0
1693225500000|2023-08-28 12:25:00|7540.8|7537.8|7550.7|7547.7|7551|7548|7540.8|7537.8|0
1693225800000|2023-08-28 12:30:00|7550.8|7547.8|7553.8|7550.8|7555.1|7552.1|7550.8|7547.8|0
1693226100000|2023-08-28 12:35:00|7553.6|7550.6|7554.3|7551.3|7556.7|7553.7|7553|7550|0
1693226400000|2023-08-28 12:40:00|7554.2|7551.2|7556|7553|7558.2|7555.2|7553.8|7550.8|0
1693226700000|2023-08-28 12:45:00|7555.9|7552.9|7551.2|7548.2|7556|7553|7551.1|7548.1|0
1693227000000|2023-08-28 12:50:00|7551.1|7548.1|7555.4|7552.4|7555.4|7552.4|7549.8|7546.8|0
1693227300000|2023-08-28 12:55:00|7555.5|7552.5|7565.2|7562.2|7565.7|7562.7|7555.5|7552.5|0
1693227600000|2023-08-28 13:00:00|7565|7562|7562.8|7559.8|7566.2|7563.2|7562.8|7559.8|0
1693227900000|2023-08-28 13:05:00|7562.7|7559.7|7563|7560|7564.8|7561.8|7562|7559|0
1693228200000|2023-08-28 13:10:00|7562.9|7559.9|7562|7559|7565.5|7562.5|7561.6|7558.6|0
1693228500000|2023-08-28 13:15:00|7561.9|7558.9|7560.1|7557.1|7562.3|7559.3|7559.1|7556.1|0
1693228800000|2023-08-28 13:20:00|7559.7|7556.7|7565.6|7562.6|7566.3|7563.3|7559.6|7556.6|0
1693229100000|2023-08-28 13:25:00|7558.8|7555.8|7560.9|7557.9|7567|7564|7555.2|7552.2|0
1693229400000|2023-08-28 13:30:00|7563.1|7560.1|7564.6|7562.8|7571.2|7569.4|7532|7530.2|0
1693229700000|2023-08-28 13:35:00|7564.5|7562.7|7531|7529.2|7586.8|7585|7522.6|7520.8|0
1693230000000|2023-08-28 13:40:00|7531.1|7529.3|7520|7518.2|7535.3|7533.5|7502.4|7500.6|0
1693230300000|2023-08-28 13:45:00|7521.7|7519.9|7509.7|7507.9|7527.6|7525.8|7499.5|7497.7|0
1693230600000|2023-08-28 13:50:00|7510.9|7509.1|7489.6|7487.8|7515.7|7513.9|7468.1|7466.3|0
1693230900000|2023-08-28 13:55:00|7490.1|7488.3|7501.5|7499.7|7507.4|7505.6|7483.1|7481.3|0
1693231200000|2023-08-28 14:00:00|7502.2|7500.4|7509.1|7507.3|7516.5|7514.7|7493.4|7491.6|0
1693231500000|2023-08-28 14:05:00|7508.1|7506.3|7511.5|7509.7|7514.3|7512.5|7497.5|7495.7|0
1693231800000|2023-08-28 14:10:00|7511.6|7509.8|7498.6|7496.8|7517.3|7515.5|7494|7492.2|0
1693232100000|2023-08-28 14:15:00|7499.4|7497.6|7509.3|7507.5|7527.8|7526|7498.8|7497|0
1693232400000|2023-08-28 14:20:00|7507.7|7505.9|7533|7531.2|7534.4|7532.6|7507.2|7505.4|0
1693232700000|2023-08-28 14:25:00|7533.7|7531.9|7533.1|7531.3|7536.5|7534.7|7523.6|7521.8|0
1693233000000|2023-08-28 14:30:00|7535.6|7533.8|7535.9|7534.1|7541.1|7539.3|7526|7524.2|0
1693233300000|2023-08-28 14:35:00|7536.3|7534.5|7510.2|7508.4|7540.3|7538.5|7509.2|7507.4|0
1693233600000|2023-08-28 14:40:00|7509.4|7507.6|7491|7489.2|7511.5|7509.7|7486.8|7485|0
1693233900000|2023-08-28 14:45:00|7491.1|7489.3|7493.3|7491.5|7500.3|7498.5|7480.3|7478.5|0
1693234200000|2023-08-28 14:50:00|7493.2|7491.4|7478|7476.2|7493.2|7491.4|7468.5|7466.7|0
1693234500000|2023-08-28 14:55:00|7479.2|7477.4|7492.5|7490.7|7492.7|7490.9|7475.5|7473.7|0
1693234800000|2023-08-28 15:00:00|7492.6|7490.8|7491.4|7489.6|7496.7|7494.9|7483.8|7482|0
1693235100000|2023-08-28 15:05:00|7491.8|7490|7492.3|7490.5|7494.6|7492.8|7475.9|7474.1|0
1693235400000|2023-08-28 15:10:00|7492.2|7490.4|7490|7488.2|7494.2|7492.4|7481.6|7479.8|0
1693235700000|2023-08-28 15:15:00|7488.9|7487.1|7488.6|7486.8|7497.4|7495.6|7484.4|7482.6|0
1693236000000|2023-08-28 15:20:00|7489.2|7487.4|7490.2|7488.4|7497.1|7495.3|7486.7|7484.9|0
1693236300000|2023-08-28 15:25:00|7490.6|7488.8|7486.7|7484.9|7500.1|7498.3|7483.2|7481.4|0
1693236600000|2023-08-28 15:30:00|7484.1|7482.3|7494.5|7492.7|7496.1|7494.3|7482.7|7480.9|0
1693236900000|2023-08-28 15:35:00|7494.6|7492.8|7494|7492.2|7500.5|7498.7|7492|7490.2|0
1693237200000|2023-08-28 15:40:00|7494.1|7492.3|7473.5|7471.7|7495.2|7493.4|7464.8|7463|0
1693237500000|2023-08-28 15:45:00|7472.7|7470.9|7469|7467.2|7474.4|7472.6|7461.7|7459.9|0
1693237800000|2023-08-28 15:50:00|7468.7|7466.9|7469.7|7467.9|7470.8|7469|7458.8|7457|0
1693238100000|2023-08-28 15:55:00|7469.8|7468|7481.8|7480|7482.2|7480.4|7469|7467.2|0
1693238400000|2023-08-28 16:00:00|7481.6|7479.8|7477.9|7476.1|7481.6|7479.8|7473.7|7471.9|0
1693238700000|2023-08-28 16:05:00|7478.1|7476.3|7481.4|7479.6|7483.3|7481.5|7470.4|7468.6|0
1693239000000|2023-08-28 16:10:00|7481.7|7479.9|7484.8|7483|7488|7486.2|7477.5|7475.7|0
1693239300000|2023-08-28 16:15:00|7483.5|7481.7|7479.9|7478.1|7488|7486.2|7475.6|7473.8|0
1693239600000|2023-08-28 16:20:00|7479.2|7477.4|7475.5|7473.7|7481.4|7479.6|7469.3|7467.5|0
1693239900000|2023-08-28 16:25:00|7475.7|7473.9|7478.1|7476.3|7479.5|7477.7|7469.1|7467.3|0
1693240200000|2023-08-28 16:30:00|7478|7476.2|7481.3|7479.5|7485|7483.2|7471.1|7469.3|0
1693240500000|2023-08-28 16:35:00|7481.6|7479.8|7496.1|7494.3|7497.2|7495.4|7481.4|7479.6|0
1693240800000|2023-08-28 16:40:00|7495.9|7494.1|7502.2|7500.4|7507.7|7505.9|7494.8|7493|0
1693241100000|2023-08-28 16:45:00|7502|7500.2|7499.2|7497.4|7507.7|7505.9|7498.7|7496.9|0
1693241400000|2023-08-28 16:50:00|7500.8|7499|7513.2|7511.4|7515.3|7513.5|7500.1|7498.3|0
1693241700000|2023-08-28 16:55:00|7512.9|7511.1|7521.8|7520|7523.1|7521.3|7512.4|7510.6|0
1693242000000|2023-08-28 17:00:00|7521.9|7520.1|7527.9|7526.1|7530.9|7529.1|7521.5|7519.7|0
1693242300000|2023-08-28 17:05:00|7527.7|7525.9|7526.2|7524.4|7537.9|7536.1|7525.3|7523.5|0
1693242600000|2023-08-28 17:10:00|7526|7524.2|7527.9|7526.1|7530.4|7528.6|7524.6|7522.8|0
1693242900000|2023-08-28 17:15:00|7527.8|7526|7526.4|7524.6|7528.6|7526.8|7519.4|7517.6|0
1693243200000|2023-08-28 17:20:00|7526.7|7524.9|7532.5|7530.7|7538.8|7537|7526.7|7524.9|0
1693243500000|2023-08-28 17:25:00|7532.7|7530.9|7533.8|7532|7535.2|7533.4|7527.6|7525.8|0
1693243800000|2023-08-28 17:30:00|7534.3|7532.5|7536.9|7535.1|7539.7|7537.9|7533.9|7532.1|0
1693244100000|2023-08-28 17:35:00|7535.2|7533.4|7526.4|7524.6|7535.2|7533.4|7518.4|7516.6|0
1693244400000|2023-08-28 17:40:00|7525.9|7524.1|7515.1|7513.3|7528.5|7526.7|7514.6|7512.8|0
1693244700000|2023-08-28 17:45:00|7515.3|7513.5|7515.8|7514|7517.9|7516.1|7509.8|7508|0
1693245000000|2023-08-28 17:50:00|7515.7|7513.9|7495.9|7494.1|7515.9|7514.1|7495.4|7493.6|0
1693245300000|2023-08-28 17:55:00|7496.4|7494.6|7490.6|7488.8|7496.4|7494.6|7482.6|7480.8|0
1693245600000|2023-08-28 18:00:00|7490.4|7488.6|7494.5|7492.7|7495.6|7493.8|7488.7|7486.9|0
1693245900000|2023-08-28 18:05:00|7494.2|7492.4|7501.1|7499.3|7502.5|7500.7|7491.4|7489.6|0
1693246200000|2023-08-28 18:10:00|7500.7|7498.9|7495.4|7493.6|7502.1|7500.3|7491.7|7489.9|0
1693246500000|2023-08-28 18:15:00|7495.5|7493.7|7486|7484.2|7498.1|7496.3|7485.4|7483.6|0
1693246800000|2023-08-28 18:20:00|7486.6|7484.8|7490.6|7488.8|7493.5|7491.7|7485.3|7483.5|0
1693247100000|2023-08-28 18:25:00|7490.5|7488.7|7497.5|7495.7|7498|7496.2|7484.9|7483.1|0
1693247400000|2023-08-28 18:30:00|7497.7|7495.9|7490.8|7489|7498.5|7496.7|7486.9|7485.1|0
1693247700000|2023-08-28 18:35:00|7490.9|7489.1|7497.4|7495.6|7508|7506.2|7490.9|7489.1|0
1693248000000|2023-08-28 18:40:00|7497.9|7496.1|7504.3|7502.5|7507.8|7506|7497.1|7495.3|0
1693248300000|2023-08-28 18:45:00|7504.7|7502.9|7506.4|7504.6|7507.6|7505.8|7498.5|7496.7|0
1693248600000|2023-08-28 18:50:00|7506.5|7504.7|7514.6|7512.8|7514.6|7512.8|7504.8|7503|0
1693248900000|2023-08-28 18:55:00|7514.9|7513.1|7518.4|7516.6|7520.4|7518.6|7509.4|7507.6|0
1693249200000|2023-08-28 19:00:00|7518.5|7516.7|7523.7|7521.9|7526.7|7524.9|7512.3|7510.5|0
1693249500000|2023-08-28 19:05:00|7523.6|7521.8|7530.1|7528.3|7530.6|7528.8|7518.3|7516.5|0
1693249800000|2023-08-28 19:10:00|7530.4|7528.6|7521|7519.2|7531.2|7529.4|7519.9|7518.1|0
1693250100000|2023-08-28 19:15:00|7521.1|7519.3|7515.1|7513.3|7521.3|7519.5|7512.2|7510.4|0
1693250400000|2023-08-28 19:20:00|7515.3|7513.5|7502.2|7500.4|7517|7515.2|7497.3|7495.5|0
1693250700000|2023-08-28 19:25:00|7502.1|7500.3|7508.6|7506.8|7511|7509.2|7499.6|7497.8|0
1693251000000|2023-08-28 19:30:00|7507.5|7505.7|7517.5|7515.7|7518.6|7516.8|7505|7503.2|0
1693251300000|2023-08-28 19:35:00|7517.2|7515.4|7518.8|7517|7523.8|7522|7516|7514.2|0
1693251600000|2023-08-28 19:40:00|7518.5|7516.7|7529.4|7527.6|7529.4|7527.6|7517.5|7515.7|0
1693251900000|2023-08-28 19:45:00|7529.5|7527.7|7528.8|7527|7548|7546.2|7526.9|7525.1|0
1693252200000|2023-08-28 19:50:00|7528.5|7526.7|7528|7526.2|7530.7|7528.9|7523.5|7521.7|0
1693252500000|2023-08-28 19:55:00|7527.1|7525.3|7533.1|7531.3|7537.3|7535.5|7524.1|7522.3|0
1693252800000|2023-08-28 20:00:00|7533.7|7530.7|7538.2|7535.2|7539.1|7536.1|7533.7|7530.7|0
1693253100000|2023-08-28 20:05:00|7538|7535|7536.3|7533.3|7538|7535|7536.3|7533.3|0
1693253400000|2023-08-28 20:10:00|7536.6|7533.6|7534.4|7531.4|7536.8|7533.8|7533.9|7530.9|0
1693253700000|2023-08-28 20:15:00|7534.3|7531.3|7532.9|7529.9|7535.3|7532.3|7532.2|7529.2|0
1693254000000|2023-08-28 20:20:00|7533.1|7530.1|7533.6|7530.6|7533.8|7530.8|7533|7530|0
1693254300000|2023-08-28 20:25:00|7533.4|7530.4|7533.6|7530.6|7534.4|7531.4|7533.1|7530.1|0
1693254600000|2023-08-28 20:30:00|7532|7529|7532.7|7529.7|7533|7530|7531.9|7528.9|0
1693254900000|2023-08-28 20:35:00|7532.8|7529.8|7533.1|7530.1|7533.2|7530.2|7532.2|7529.2|0
1693255200000|2023-08-28 20:40:00|7533.2|7530.2|7533.7|7530.7|7533.9|7530.9|7533.1|7530.1|0
1693255500000|2023-08-28 20:45:00|7533.6|7530.6|7533.2|7530.2|7533.6|7530.6|7532.4|7529.4|0
1693255800000|2023-08-28 20:50:00|7533.3|7530.3|7533.4|7530.4|7533.5|7530.5|7533.2|7530.2|0
1693256100000|2023-08-28 20:55:00|7533.1|7530.1|7532.9|7529.9|7533.1|7530.1|7531.6|7528.6|0
1693256400000|2023-08-28 21:00:00|7532.8|7529.8|7532.4|7529.4|7533.1|7530.1|7532.3|7529.3|0
1693256700000|2023-08-28 21:05:00|7532.5|7529.5|7533|7530|7533.2|7530.2|7531.9|7528.9|0
1693257000000|2023-08-28 21:10:00|7532.9|7529.9|7532.3|7529.3|7533.2|7530.2|7532.1|7529.1|0
1693257300000|2023-08-28 21:15:00|7532.2|7529.2|7532.4|7529.4|7532.6|7529.6|7532.2|7529.2|0
1693257600000|2023-08-28 21:20:00|7532.5|7529.5|7532.9|7529.9|7533|7530|7532.1|7529.1|0
1693257900000|2023-08-28 21:25:00|7533|7530|7532.1|7529.1|7533.2|7530.2|7532.1|7529.1|0
1693258200000|2023-08-28 21:30:00|7532.3|7529.3|7532.6|7529.6|7532.8|7529.8|7532.2|7529.2|0
1693258500000|2023-08-28 21:35:00|7532.7|7529.7|7533|7530|7533|7530|7532.5|7529.5|0
1693258800000|2023-08-28 21:40:00|7532.9|7529.9|7531.7|7528.7|7533.1|7530.1|7531.6|7528.6|0
1693259100000|2023-08-28 21:45:00|7531.8|7528.8|7531.9|7528.9|7532.4|7529.4|7531.4|7528.4|0
1693259400000|2023-08-28 21:50:00|7532|7529|7533.8|7530.8|7533.9|7530.9|7532|7529|0
1693259700000|2023-08-28 21:55:00|7533.9|7530.9|7535|7532|7535.1|7532.1|7533.5|7530.5|0
1693260000000|2023-08-28 22:00:00|7534.9|7531.9|7537.4|7534.4|7537.9|7534.9|7534.8|7531.8|0
1693260300000|2023-08-28 22:05:00|7537.6|7534.6|7539|7536|7539.4|7536.4|7537.4|7534.4|0
1693260600000|2023-08-28 22:10:00|7538.9|7535.9|7538.3|7535.3|7539.5|7536.5|7538.3|7535.3|0
1693260900000|2023-08-28 22:15:00|7538.4|7535.4|7538.6|7535.6|7539.6|7536.6|7538.3|7535.3|0
1693261200000|2023-08-28 22:20:00|7538.7|7535.7|7538.8|7535.8|7539.4|7536.4|7538.3|7535.3|0
1693261500000|2023-08-28 22:25:00|7538.9|7535.9|7538.3|7535.3|7539.1|7536.1|7538.2|7535.2|0
1693261800000|2023-08-28 22:30:00|7538.4|7535.4|7537.9|7534.9|7538.6|7535.6|7537.7|7534.7|0
1693262100000|2023-08-28 22:35:00|7537.6|7534.6|7537.8|7534.8|7537.8|7534.8|7537.3|7534.3|0
1693262400000|2023-08-28 22:40:00|7537.9|7534.9|7537.1|7534.1|7538.1|7535.1|7536.9|7533.9|0
1693262700000|2023-08-28 22:45:00|7537|7534|7537.4|7534.4|7537.4|7534.4|7536.7|7533.7|0
1693263000000|2023-08-28 22:50:00|7537.3|7534.3|7536.8|7533.8|7537.4|7534.4|7536.8|7533.8|0
1693263300000|2023-08-28 22:55:00|7536.9|7533.9|7536.5|7533.5|7537.2|7534.2|7536.4|7533.4|0
1693263600000|2023-08-28 23:00:00|7536.2|7533.2|7535.9|7532.9|7536.7|7533.7|7535.7|7532.7|0
1693263900000|2023-08-28 23:05:00|7536|7533|7536.5|7533.5|7536.6|7533.6|7535.8|7532.8|0
1693264200000|2023-08-28 23:10:00|7536.4|7533.4|7535.4|7532.4|7536.6|7533.6|7535.3|7532.3|0
1693264500000|2023-08-28 23:15:00|7535.3|7532.3|7535.7|7532.7|7536|7533|7535.1|7532.1|0
1693264800000|2023-08-28 23:20:00|7535.6|7532.6|7535.8|7532.8|7535.9|7532.9|7535.6|7532.6|0
1693265100000|2023-08-28 23:25:00|7535.9|7532.9|7536.2|7533.2|7536.4|7533.4|7535.9|7532.9|0
1693265400000|2023-08-28 23:30:00|7536.3|7533.3|7535.8|7532.8|7536.6|7533.6|7535.8|7532.8|0
1693265700000|2023-08-28 23:35:00|7535.9|7532.9|7535.8|7532.8|7535.9|7532.9|7535.3|7532.3|0
1693266000000|2023-08-28 23:40:00|7535.7|7532.7|7535.3|7532.3|7536|7533|7535.1|7532.1|0
1693266300000|2023-08-28 23:45:00|7535.4|7532.4|7534.9|7531.9|7536|7533|7534.8|7531.8|0
1693266600000|2023-08-28 23:50:00|7535|7532|7534.9|7531.9|7535|7532|7534.4|7531.4|0
1693266900000|2023-08-28 23:55:00|7534.8|7531.8|7534.6|7529.6|7535.3|7532.3|7533.8|7529.6|0
1693267200000|2023-08-29 00:00:00|7534.8|7529.8|7531.4|7526.4|7535.1|7530.1|7530.8|7525.8|0
1693267500000|2023-08-29 00:05:00|7531.3|7526.3|7528.1|7523.1|7531.6|7526.6|7526.7|7521.7|0
1693267800000|2023-08-29 00:10:00|7528.2|7523.2|7531.6|7526.6|7531.9|7526.9|7528.1|7523.1|0
1693268100000|2023-08-29 00:15:00|7531.5|7526.5|7533|7528|7534.2|7529.2|7531.2|7526.2|0
1693268400000|2023-08-29 00:20:00|7532.9|7527.9|7534.8|7529.8|7536.1|7531.1|7532.9|7527.9|0
1693268700000|2023-08-29 00:25:00|7534.9|7529.9|7534.7|7529.7|7535.4|7530.4|7534.3|7529.3|0
1693269000000|2023-08-29 00:30:00|7534.8|7529.8|7534.4|7529.4|7536.4|7531.4|7534|7529|0
1693269300000|2023-08-29 00:35:00|7534.3|7529.3|7536.1|7531.1|7536.4|7531.4|7534.3|7529.3|0
1693269600000|2023-08-29 00:40:00|7536|7531|7535.1|7530.1|7537.2|7532.2|7534.3|7529.3|0
1693269900000|2023-08-29 00:45:00|7535.2|7530.2|7535.6|7530.6|7537.4|7532.4|7534.5|7529.5|0
1693270200000|2023-08-29 00:50:00|7535.5|7530.5|7535.7|7530.7|7537.5|7532.5|7535|7530|0
1693270500000|2023-08-29 00:55:00|7535.6|7530.6|7535.8|7530.8|7536.4|7531.4|7535.4|7530.4|0
1693270800000|2023-08-29 01:00:00|7535.9|7530.9|7535.6|7530.6|7536.5|7531.5|7534.1|7529.1|0
1693271100000|2023-08-29 01:05:00|7535.5|7530.5|7535.8|7530.8|7536.4|7531.4|7534.7|7529.7|0
1693271400000|2023-08-29 01:10:00|7535.7|7530.7|7534.2|7529.2|7535.7|7530.7|7533|7528|0
1693271700000|2023-08-29 01:15:00|7533.7|7528.7|7536.8|7531.8|7538|7533|7533.7|7528.7|0
1693272000000|2023-08-29 01:20:00|7536.7|7531.7|7534.2|7529.2|7536.7|7531.7|7533.5|7528.5|0
1693272300000|2023-08-29 01:25:00|7534.3|7529.3|7536.1|7531.1|7536.7|7531.7|7534|7529|0
1693272600000|2023-08-29 01:30:00|7536|7531|7537|7532|7540.1|7535.1|7535.2|7530.2|0
1693272900000|2023-08-29 01:35:00|7536.9|7531.9|7537.3|7532.3|7539.9|7534.9|7536.6|7531.6|0
1693273200000|2023-08-29 01:40:00|7537.4|7532.4|7540.4|7535.4|7540.7|7535.7|7537|7532|0
1693273500000|2023-08-29 01:45:00|7540.3|7535.3|7540.5|7535.5|7545.1|7540.1|7540.1|7535.1|0
1693273800000|2023-08-29 01:50:00|7540.6|7535.6|7534.8|7529.8|7540.9|7535.9|7534.3|7529.3|0
1693274100000|2023-08-29 01:55:00|7534.6|7529.6|7530.8|7525.8|7536|7531|7530.4|7525.4|0
1693274400000|2023-08-29 02:00:00|7530.9|7525.9|7534.1|7529.1|7534.8|7529.8|7530.7|7525.7|0
1693274700000|2023-08-29 02:05:00|7534.4|7529.4|7535.6|7530.6|7535.7|7530.7|7533.4|7528.4|0
1693275000000|2023-08-29 02:10:00|7535.5|7530.5|7536.2|7531.2|7537.7|7532.7|7535.1|7530.1|0
1693275300000|2023-08-29 02:15:00|7536.1|7531.1|7534.3|7529.3|7536.1|7531.1|7534|7529|0
1693275600000|2023-08-29 02:20:00|7534.4|7529.4|7537|7532|7537.6|7532.6|7534.3|7529.3|0
1693275900000|2023-08-29 02:25:00|7537.1|7532.1|7537.7|7532.7|7538.2|7533.2|7535.6|7530.6|0
1693276200000|2023-08-29 02:30:00|7537.6|7532.6|7537|7532|7538.1|7533.1|7536.7|7531.7|0
1693276500000|2023-08-29 02:35:00|7537.1|7532.1|7539.2|7534.2|7539.3|7534.3|7536.7|7531.7|0
1693276800000|2023-08-29 02:40:00|7539|7534|7538.3|7533.3|7539.1|7534.1|7537.1|7532.1|0
1693277100000|2023-08-29 02:45:00|7538.2|7533.2|7537.6|7532.6|7538.2|7533.2|7536.6|7531.6|0
1693277400000|2023-08-29 02:50:00|7537.7|7532.7|7537.5|7532.5|7539|7534|7536.4|7531.4|0
1693277700000|2023-08-29 02:55:00|7537.4|7532.4|7539.2|7534.2|7539.4|7534.4|7536.8|7531.8|0
1693278000000|2023-08-29 03:00:00|7539.3|7534.3|7539.5|7534.5|7540.5|7535.5|7538.8|7533.8|0
1693278300000|2023-08-29 03:05:00|7539.6|7534.6|7539.4|7534.4|7540.9|7535.9|7538.9|7533.9|0
1693278600000|2023-08-29 03:10:00|7539.5|7534.5|7539.5|7534.5|7539.9|7534.9|7538.4|7533.4|0
1693278900000|2023-08-29 03:15:00|7539.4|7534.4|7540.4|7535.4|7540.6|7535.6|7538.9|7533.9|0
1693279200000|2023-08-29 03:20:00|7540.5|7535.5|7540.7|7535.7|7541.2|7536.2|7540.2|7535.2|0
1693279500000|2023-08-29 03:25:00|7540.9|7535.9|7542.4|7537.4|7542.9|7537.9|7540.9|7535.9|0
1693279800000|2023-08-29 03:30:00|7542.5|7537.5|7542.2|7537.2|7543.2|7538.2|7542.1|7537.1|0
1693280100000|2023-08-29 03:35:00|7542.3|7537.3|7543.4|7538.4|7544.1|7539.1|7542.3|7537.3|0
1693280400000|2023-08-29 03:40:00|7543.5|7538.5|7542.9|7537.9|7544.5|7539.5|7542.9|7537.9|0
1693280700000|2023-08-29 03:45:00|7543|7538|7543.4|7538.4|7543.7|7538.7|7541.8|7536.8|0
1693281000000|2023-08-29 03:50:00|7543.3|7538.3|7541.7|7536.7|7543.4|7538.4|7541.4|7536.4|0
1693281300000|2023-08-29 03:55:00|7541.8|7536.8|7542.6|7537.6|7543.5|7538.5|7541.2|7536.2|0
1693281600000|2023-08-29 04:00:00|7542.5|7537.5|7543.1|7538.1|7543.8|7538.8|7542.2|7537.2|0
1693281900000|2023-08-29 04:05:00|7543.3|7538.3|7542.5|7537.5|7543.5|7538.5|7542.1|7537.1|0
1693282200000|2023-08-29 04:10:00|7542.4|7537.4|7542.3|7537.3|7542.7|7537.7|7541.9|7536.9|0
1693282500000|2023-08-29 04:15:00|7542.2|7537.2|7542.1|7537.1|7542.9|7537.9|7541.9|7536.9|0
1693282800000|2023-08-29 04:20:00|7542|7537|7543.3|7538.3|7543.4|7538.4|7541.9|7536.9|0
1693283100000|2023-08-29 04:25:00|7543.5|7538.5|7544|7539|7545|7540|7543.5|7538.5|0
1693283400000|2023-08-29 04:30:00|7543.9|7538.9|7543.5|7538.5|7543.9|7538.9|7543.1|7538.1|0
1693283700000|2023-08-29 04:35:00|7543.4|7538.4|7542.5|7537.5|7543.4|7538.4|7542.2|7537.2|0
1693284000000|2023-08-29 04:40:00|7542.4|7537.4|7540.9|7535.9|7542.9|7537.9|7540.7|7535.7|0
1693284300000|2023-08-29 04:45:00|7541|7536|7541.4|7536.4|7541.6|7536.6|7540.7|7535.7|0
1693284600000|2023-08-29 04:50:00|7541.3|7536.3|7541.7|7536.7|7542.1|7537.1|7541|7536|0
1693284900000|2023-08-29 04:55:00|7541.8|7536.8|7542.2|7537.2|7542.6|7537.6|7541.6|7536.6|0
1693285200000|2023-08-29 05:00:00|7542.3|7537.3|7543.1|7538.1|7543.3|7538.3|7542.1|7537.1|0
1693285500000|2023-08-29 05:05:00|7543.2|7538.2|7546.2|7541.2|7546.5|7541.5|7542.2|7537.2|0
1693285800000|2023-08-29 05:10:00|7546.1|7541.1|7548.9|7543.9|7550.6|7545.6|7545.2|7540.2|0
1693286100000|2023-08-29 05:15:00|7549.1|7544.1|7548.7|7543.7|7549.2|7544.2|7547.7|7542.7|0
1693286400000|2023-08-29 05:20:00|7548.8|7543.8|7550.4|7545.4|7551.6|7546.6|7548.3|7543.3|0
1693286700000|2023-08-29 05:25:00|7550.3|7545.3|7550.5|7545.5|7551.6|7546.6|7550.1|7545.1|0
1693287000000|2023-08-29 05:30:00|7550.6|7545.6|7550.6|7545.6|7550.9|7545.9|7549.8|7544.8|0
1693287300000|2023-08-29 05:35:00|7550.8|7545.8|7551|7546|7551.4|7546.4|7550.3|7545.3|0
1693287600000|2023-08-29 05:40:00|7551.3|7546.3|7549.7|7544.7|7551.3|7546.3|7549.3|7544.3|0
1693287900000|2023-08-29 05:45:00|7549.6|7544.6|7551.5|7546.5|7552.5|7547.5|7549.4|7544.4|0
1693288200000|2023-08-29 05:50:00|7551.4|7546.4|7551.2|7546.2|7551.8|7546.8|7550.6|7545.6|0
1693288500000|2023-08-29 05:55:00|7551.1|7546.1|7551.1|7546.1|7551.3|7546.3|7549.6|7544.6|0
1693288800000|2023-08-29 06:00:00|7551.4|7546.4|7552.2|7547.2|7553.9|7548.9|7550.7|7545.7|0
1693289100000|2023-08-29 06:05:00|7552.3|7547.3|7552.7|7547.7|7555.1|7550.1|7552.1|7547.1|0
1693289400000|2023-08-29 06:10:00|7552.8|7547.8|7550.1|7545.1|7554|7549|7548.1|7543.1|0
1693289700000|2023-08-29 06:15:00|7550.2|7545.2|7549.6|7544.6|7551.2|7546.2|7548.8|7543.8|0
1693290000000|2023-08-29 06:20:00|7549.7|7544.7|7548.5|7543.5|7550.2|7545.2|7548.1|7543.1|0
1693290300000|2023-08-29 06:25:00|7548.3|7543.3|7548.5|7543.5|7548.7|7543.7|7547.3|7542.3|0
1693290600000|2023-08-29 06:30:00|7548.4|7543.4|7549.2|7544.2|7550.4|7545.4|7547.9|7542.9|0
1693290900000|2023-08-29 06:35:00|7549|7544|7550.8|7545.8|7553|7548|7549|7544|0
1693291200000|2023-08-29 06:40:00|7551.3|7546.3|7553.7|7548.7|7556.5|7551.5|7551.3|7546.3|0
1693291500000|2023-08-29 06:45:00|7553.6|7548.6|7550.8|7545.8|7553.6|7548.6|7550.8|7545.8|0
1693291800000|2023-08-29 06:50:00|7550.7|7545.7|7547.1|7542.1|7550.8|7545.8|7546.6|7541.6|0
1693292100000|2023-08-29 06:55:00|7547|7542|7548.2|7543.2|7548.5|7543.5|7546|7541|0
1693292400000|2023-08-29 07:00:00|7548.5|7543.5|7548.7|7543.7|7550.7|7545.7|7546.4|7541.4|0
1693292700000|2023-08-29 07:05:00|7548.8|7543.8|7549.1|7544.1|7550.5|7545.5|7544.4|7539.4|0
1693293000000|2023-08-29 07:10:00|7549.2|7544.2|7546.3|7541.3|7549.2|7544.2|7544.9|7539.9|0
1693293300000|2023-08-29 07:15:00|7545.9|7540.9|7547.6|7542.6|7548.6|7543.6|7545|7540|0
1693293600000|2023-08-29 07:20:00|7547.7|7542.7|7552.7|7547.7|7553.4|7548.4|7546.6|7541.6|0
1693293900000|2023-08-29 07:25:00|7552.6|7547.6|7557.1|7552.1|7557.7|7552.7|7551.9|7546.9|0
1693294200000|2023-08-29 07:30:00|7557.2|7552.2|7557.7|7552.7|7561.6|7556.6|7556.9|7551.9|0
1693294500000|2023-08-29 07:35:00|7557.6|7552.6|7556.7|7551.7|7559.2|7554.2|7556|7551|0
1693294800000|2023-08-29 07:40:00|7556.8|7551.8|7552.2|7547.2|7557|7552|7551.5|7546.5|0
1693295100000|2023-08-29 07:45:00|7552.3|7547.3|7548.6|7543.6|7553|7548|7548.1|7543.1|0
1693295400000|2023-08-29 07:50:00|7548.4|7543.4|7535.2|7530.2|7549.1|7544.1|7535.2|7530.2|0
1693295700000|2023-08-29 07:55:00|7535.1|7530.1|7533.2|7528.2|7535.9|7530.9|7529.4|7524.4|0
1693296000000|2023-08-29 08:00:00|7533.3|7528.3|7538.2|7535.2|7540|7537|7531.2|7526.2|0
1693296300000|2023-08-29 08:05:00|7539.1|7536.1|7534.8|7531.8|7539.1|7536.1|7534.4|7531.4|0
1693296600000|2023-08-29 08:10:00|7534.7|7531.7|7525.2|7522.2|7534.7|7531.7|7524.2|7521.2|0
1693296900000|2023-08-29 08:15:00|7524.9|7521.9|7525.9|7522.9|7526.5|7523.5|7524.3|7521.3|0
1693297200000|2023-08-29 08:20:00|7526.2|7523.2|7527.6|7524.6|7528.7|7525.7|7525.9|7522.9|0
1693297500000|2023-08-29 08:25:00|7527.7|7524.7|7525.9|7522.9|7527.7|7524.7|7525|7522|0
1693297800000|2023-08-29 08:30:00|7525.7|7522.7|7528.6|7525.6|7528.7|7525.7|7524.8|7521.8|0
1693298100000|2023-08-29 08:35:00|7528.8|7525.8|7534.5|7531.5|7535.3|7532.3|7528.6|7525.6|0
1693298400000|2023-08-29 08:40:00|7534.4|7531.4|7534.9|7531.9|7537.5|7534.5|7533.6|7530.6|0
1693298700000|2023-08-29 08:45:00|7535|7532|7534.7|7531.7|7535.3|7532.3|7534.2|7531.2|0
1693299000000|2023-08-29 08:50:00|7534.3|7531.3|7531.4|7528.4|7534.9|7531.9|7530.5|7527.5|0
1693299300000|2023-08-29 08:55:00|7531.5|7528.5|7528|7525|7533.8|7530.8|7528|7525|0
1693299600000|2023-08-29 09:00:00|7527.8|7524.8|7531|7528|7532.1|7529.1|7526|7523|0
1693299900000|2023-08-29 09:05:00|7530.9|7527.9|7534.6|7531.6|7534.6|7531.6|7528.4|7525.4|0
1693300200000|2023-08-29 09:10:00|7534.7|7531.7|7533.6|7530.6|7537.1|7534.1|7533.6|7530.6|0
1693300500000|2023-08-29 09:15:00|7533.5|7530.5|7530.1|7527.1|7533.6|7530.6|7530.1|7527.1|0
1693300800000|2023-08-29 09:20:00|7530|7527|7530.4|7527.4|7532.4|7529.4|7529.8|7526.8|0
1693301100000|2023-08-29 09:25:00|7530.2|7527.2|7531.4|7528.4|7531.6|7528.6|7530|7527|0
1693301400000|2023-08-29 09:30:00|7531.5|7528.5|7532.6|7529.6|7532.7|7529.7|7530.8|7527.8|0
1693301700000|2023-08-29 09:35:00|7532.5|7529.5|7535.3|7532.3|7535.7|7532.7|7532.4|7529.4|0
1693302000000|2023-08-29 09:40:00|7535.4|7532.4|7536|7533|7536.2|7533.2|7535|7532|0
1693302300000|2023-08-29 09:45:00|7535.9|7532.9|7538.4|7535.4|7539.1|7536.1|7535.7|7532.7|0
1693302600000|2023-08-29 09:50:00|7538.7|7535.7|7539.3|7536.3|7539.5|7536.5|7538.1|7535.1|0
1693302900000|2023-08-29 09:55:00|7539.5|7536.5|7544.1|7541.1|7545.9|7542.9|7539.5|7536.5|0
1693303200000|2023-08-29 10:00:00|7545.5|7542.5|7542.2|7539.2|7547.4|7544.4|7542.1|7539.1|0
1693303500000|2023-08-29 10:05:00|7542.3|7539.3|7545.5|7542.5|7545.6|7542.6|7542.2|7539.2|0
1693303800000|2023-08-29 10:10:00|7545.6|7542.6|7542.3|7539.3|7546.2|7543.2|7541.1|7538.1|0
1693304100000|2023-08-29 10:15:00|7542|7539|7538.1|7535.1|7542.9|7539.9|7538|7535|0
1693304400000|2023-08-29 10:20:00|7538|7535|7539.9|7536.9|7539.9|7536.9|7538|7535|0
1693304700000|2023-08-29 10:25:00|7540.1|7537.1|7541.2|7538.2|7541.4|7538.4|7539.2|7536.2|0
1693305000000|2023-08-29 10:30:00|7541.1|7538.1|7541.3|7538.3|7542.9|7539.9|7540.8|7537.8|0
1693305300000|2023-08-29 10:35:00|7541.2|7538.2|7541.4|7538.4|7542.4|7539.4|7540.9|7537.9|0
1693305600000|2023-08-29 10:40:00|7541.5|7538.5|7542.7|7539.7|7543.2|7540.2|7541.5|7538.5|0
1693305900000|2023-08-29 10:45:00|7542.6|7539.6|7538.5|7535.5|7543.2|7540.2|7538.5|7535.5|0
1693306200000|2023-08-29 10:50:00|7538.2|7535.2|7537.3|7534.3|7538.9|7535.9|7536.9|7533.9|0
1693306500000|2023-08-29 10:55:00|7537.5|7534.5|7535.5|7532.5|7538.6|7535.6|7534.8|7531.8|0
1693306800000|2023-08-29 11:00:00|7534.7|7531.7|7525.9|7522.9|7535.3|7532.3|7525.8|7522.8|0
1693307100000|2023-08-29 11:05:00|7526|7523|7530.5|7527.5|7530.7|7527.7|7526|7523|0
1693307400000|2023-08-29 11:10:00|7530.7|7527.7|7529.7|7526.7|7532.3|7529.3|7529.1|7526.1|0
1693307700000|2023-08-29 11:15:00|7529.5|7526.5|7529.1|7526.1|7529.9|7526.9|7527.8|7524.8|0
1693308000000|2023-08-29 11:20:00|7529.2|7526.2|7530.6|7527.6|7531.6|7528.6|7529.2|7526.2|0
1693308300000|2023-08-29 11:25:00|7530.7|7527.7|7524.4|7521.4|7531.2|7528.2|7524.4|7521.4|0
1693308600000|2023-08-29 11:30:00|7524.2|7521.2|7530|7527|7534.5|7531.5|7524|7521|0
1693308900000|2023-08-29 11:35:00|7530.1|7527.1|7523.4|7520.4|7530.3|7527.3|7522.1|7519.1|0
1693309200000|2023-08-29 11:40:00|7523.5|7520.5|7524.5|7521.5|7525|7522|7523.2|7520.2|0
1693309500000|2023-08-29 11:45:00|7524.4|7521.4|7522.5|7519.5|7524.4|7521.4|7522|7519|0
1693309800000|2023-08-29 11:50:00|7522.8|7519.8|7523.9|7520.9|7523.9|7520.9|7521.1|7518.1|0
1693310100000|2023-08-29 11:55:00|7523.8|7520.8|7523.1|7520.1|7523.9|7520.9|7522.3|7519.3|0
1693310400000|2023-08-29 12:00:00|7522.9|7519.9|7524.9|7521.9|7525.1|7522.1|7522.8|7519.8|0
1693310700000|2023-08-29 12:05:00|7525|7522|7530|7527|7530.4|7527.4|7524.8|7521.8|0
1693311000000|2023-08-29 12:10:00|7530.1|7527.1|7526.9|7523.9|7530.3|7527.3|7526.3|7523.3|0
1693311300000|2023-08-29 12:15:00|7526.8|7523.8|7526.9|7523.9|7529.5|7526.5|7526.5|7523.5|0
1693311600000|2023-08-29 12:20:00|7527|7524|7520.8|7517.8|7527.2|7524.2|7520.2|7517.2|0
1693311900000|2023-08-29 12:25:00|7520.5|7517.5|7511.6|7508.6|7520.5|7517.5|7511.5|7508.5|0
1693312200000|2023-08-29 12:30:00|7511.5|7508.5|7515.6|7512.6|7516.9|7513.9|7509.9|7506.9|0
1693312500000|2023-08-29 12:35:00|7515.5|7512.5|7510.3|7507.3|7515.8|7512.8|7509.7|7506.7|0
1693312800000|2023-08-29 12:40:00|7510.2|7507.2|7515.3|7512.3|7515.3|7512.3|7507.1|7504.1|0
1693313100000|2023-08-29 12:45:00|7515.4|7512.4|7516.1|7513.1|7517.8|7514.8|7514.4|7511.4|0
1693313400000|2023-08-29 12:50:00|7515.9|7512.9|7516.6|7513.6|7519.1|7516.1|7515.8|7512.8|0
1693313700000|2023-08-29 12:55:00|7516.5|7513.5|7515.9|7512.9|7517.5|7514.5|7515.7|7512.7|0
1693314000000|2023-08-29 13:00:00|7516.1|7513.1|7514.9|7511.9|7516.7|7513.7|7514.1|7511.1|0
1693314300000|2023-08-29 13:05:00|7514.8|7511.8|7520.4|7517.4|7521.2|7518.2|7512.2|7509.2|0
1693314600000|2023-08-29 13:10:00|7520.5|7517.5|7515.9|7512.9|7520.5|7517.5|7515|7512|0
1693314900000|2023-08-29 13:15:00|7516|7513|7516.5|7513.5|7516.8|7513.8|7512.8|7509.8|0
1693315200000|2023-08-29 13:20:00|7516.4|7513.4|7519.1|7516.1|7519.4|7516.4|7516.3|7513.3|0
1693315500000|2023-08-29 13:25:00|7515|7512|7519.8|7516.8|7520|7517|7511.3|7508.3|0
1693315800000|2023-08-29 13:30:00|7519.6|7516.6|7562.1|7560.3|7564|7562.2|7514.9|7513.1|0
1693316100000|2023-08-29 13:35:00|7562.2|7560.4|7534.2|7532.4|7566.9|7565.1|7531.4|7529.6|0
1693316400000|2023-08-29 13:40:00|7534.3|7532.5|7565.9|7564.1|7570.1|7568.3|7529.3|7527.5|0
1693316700000|2023-08-29 13:45:00|7567.4|7565.6|7583.6|7581.8|7585.7|7583.9|7567.4|7565.6|0
1693317000000|2023-08-29 13:50:00|7584.8|7583|7578.9|7577.1|7588.2|7586.4|7572.8|7571|0
1693317300000|2023-08-29 13:55:00|7579|7577.2|7578.9|7577.1|7583.7|7581.9|7569.2|7567.4|0
1693317600000|2023-08-29 14:00:00|7579.1|7577.3|7625.4|7623.6|7626.3|7624.5|7579.1|7577.3|0
1693317900000|2023-08-29 14:05:00|7627.6|7625.8|7624.3|7622.5|7634.4|7632.6|7622|7620.2|0
1693318200000|2023-08-29 14:10:00|7624.4|7622.6|7635.6|7633.8|7637.4|7635.6|7618.5|7616.7|0
1693318500000|2023-08-29 14:15:00|7635.5|7633.7|7645.9|7644.1|7649.4|7647.6|7633.5|7631.7|0
1693318800000|2023-08-29 14:20:00|7646.4|7644.6|7658.7|7656.9|7660.7|7658.9|7642.3|7640.5|0
1693319100000|2023-08-29 14:25:00|7658|7656.2|7668.8|7667|7674.1|7672.3|7651.8|7650|0
1693319400000|2023-08-29 14:30:00|7670.3|7668.5|7694.2|7692.4|7694.2|7692.4|7669.9|7668.1|0
1693319700000|2023-08-29 14:35:00|7694|7692.2|7688.4|7686.6|7706.8|7705|7686.2|7684.4|0
1693320000000|2023-08-29 14:40:00|7688.5|7686.7|7689.7|7687.9|7695.8|7694|7684.7|7682.9|0
1693320300000|2023-08-29 14:45:00|7691.3|7689.5|7695.6|7693.8|7697.5|7695.7|7680.9|7679.1|0
1693320600000|2023-08-29 14:50:00|7695.1|7693.3|7693.4|7691.6|7709.9|7708.1|7692.7|7690.9|0
1693320900000|2023-08-29 14:55:00|7693.3|7691.5|7690.4|7688.6|7693.9|7692.1|7683.8|7682|0
1693321200000|2023-08-29 15:00:00|7691.1|7689.3|7692.6|7690.8|7699.7|7697.9|7689.5|7687.7|0
1693321500000|2023-08-29 15:05:00|7691.6|7689.8|7696.4|7694.6|7704.6|7702.8|7687.7|7685.9|0
1693321800000|2023-08-29 15:10:00|7696.6|7694.8|7711.6|7709.8|7716.8|7715|7695.6|7693.8|0
1693322100000|2023-08-29 15:15:00|7712.1|7710.3|7715.8|7714|7716.7|7714.9|7704.6|7702.8|0
1693322400000|2023-08-29 15:20:00|7715.9|7714.1|7718|7716.2|7718.9|7717.1|7707.7|7705.9|0
1693322700000|2023-08-29 15:25:00|7718.4|7716.6|7717.8|7716|7720.7|7718.9|7715.5|7713.7|0
1693323000000|2023-08-29 15:30:00|7718|7716.2|7732|7730.2|7732|7730.2|7715.7|7713.9|0
1693323300000|2023-08-29 15:35:00|7732.2|7730.4|7741.4|7739.6|7741.6|7739.8|7730.7|7728.9|0
1693323600000|2023-08-29 15:40:00|7741.3|7739.5|7750.8|7749|7751.8|7750|7741.3|7739.5|0
1693323900000|2023-08-29 15:45:00|7750.9|7749.1|7740.3|7738.5|7750.9|7749.1|7738.7|7736.9|0
1693324200000|2023-08-29 15:50:00|7740.4|7738.6|7746.6|7744.8|7750.4|7748.6|7737.8|7736|0
1693324500000|2023-08-29 15:55:00|7746.7|7744.9|7743.8|7742|7746.7|7744.9|7739.3|7737.5|0
1693324800000|2023-08-29 16:00:00|7743.7|7741.9|7737.9|7736.1|7747.8|7746|7737.2|7735.4|0
1693325100000|2023-08-29 16:05:00|7737.8|7736|7743.6|7741.8|7744.3|7742.5|7730.7|7728.9|0
1693325400000|2023-08-29 16:10:00|7743.8|7742|7736.8|7735|7745.6|7743.8|7736|7734.2|0
1693325700000|2023-08-29 16:15:00|7736.7|7734.9|7735.8|7734|7737.9|7736.1|7726|7724.2|0
1693326000000|2023-08-29 16:20:00|7735.7|7733.9|7744.3|7742.5|7745.7|7743.9|7735.7|7733.9|0
1693326300000|2023-08-29 16:25:00|7744.6|7742.8|7748|7746.2|7751.9|7750.1|7744.1|7742.3|0
1693326600000|2023-08-29 16:30:00|7748.2|7746.4|7755.1|7753.3|7755.8|7754|7744.4|7742.6|0
1693326900000|2023-08-29 16:35:00|7754.8|7753|7740.9|7739.1|7755.1|7753.3|7737|7735.2|0
1693327200000|2023-08-29 16:40:00|7741.2|7739.4|7742.8|7741|7747|7745.2|7739.9|7738.1|0
1693327500000|2023-08-29 16:45:00|7743.3|7741.5|7734.7|7732.9|7743.3|7741.5|7733.5|7731.7|0
1693327800000|2023-08-29 16:50:00|7734.8|7733|7736.5|7734.7|7738.9|7737.1|7727|7725.2|0
1693328100000|2023-08-29 16:55:00|7736.8|7735|7739.9|7738.1|7744.2|7742.4|7735.2|7733.4|0
1693328400000|2023-08-29 17:00:00|7740.1|7738.3|7740.4|7738.6|7741.2|7739.4|7731.5|7729.7|0
1693328700000|2023-08-29 17:05:00|7740.7|7738.9|7742.4|7740.6|7744|7742.2|7737.3|7735.5|0
1693329000000|2023-08-29 17:10:00|7742.9|7741.1|7739.1|7737.3|7743.1|7741.3|7731.4|7729.6|0
1693329300000|2023-08-29 17:15:00|7738.9|7737.1|7735.4|7733.6|7738.9|7737.1|7733.9|7732.1|0
1693329600000|2023-08-29 17:20:00|7735|7733.2|7746.2|7744.4|7746.2|7744.4|7732.4|7730.6|0
1693329900000|2023-08-29 17:25:00|7746.3|7744.5|7741.8|7740|7746.7|7744.9|7739.8|7738|0
1693330200000|2023-08-29 17:30:00|7741.5|7739.7|7748.4|7746.6|7748.7|7746.9|7741|7739.2|0
1693330500000|2023-08-29 17:35:00|7748.2|7746.4|7751.3|7749.5|7757.4|7755.6|7748.2|7746.4|0
1693330800000|2023-08-29 17:40:00|7750.7|7748.9|7746.7|7744.9|7752.7|7750.9|7743.4|7741.6|0
1693331100000|2023-08-29 17:45:00|7746.8|7745|7748.4|7746.6|7750|7748.2|7743|7741.2|0
1693331400000|2023-08-29 17:50:00|7748|7746.2|7739.8|7738|7750.5|7748.7|7736.4|7734.6|0
1693331700000|2023-08-29 17:55:00|7737.8|7736|7738|7736.2|7740.5|7738.7|7728.1|7726.3|0
1693332000000|2023-08-29 18:00:00|7737.8|7736|7744|7742.2|7745.2|7743.4|7736.1|7734.3|0
1693332300000|2023-08-29 18:05:00|7743.7|7741.9|7751.6|7749.8|7751.6|7749.8|7742.1|7740.3|0
1693332600000|2023-08-29 18:10:00|7751.7|7749.9|7751.4|7749.6|7758.8|7757|7748.5|7746.7|0
1693332900000|2023-08-29 18:15:00|7751.5|7749.7|7753.8|7752|7754.6|7752.8|7749.9|7748.1|0
1693333200000|2023-08-29 18:20:00|7753.9|7752.1|7752.3|7750.5|7760.7|7758.9|7750.8|7749|0
1693333500000|2023-08-29 18:25:00|7752.8|7751|7758.7|7756.9|7762.1|7760.3|7752.8|7751|0
1693333800000|2023-08-29 18:30:00|7758.4|7756.6|7758.2|7756.4|7758.9|7757.1|7754.9|7753.1|0
1693334100000|2023-08-29 18:35:00|7758.1|7756.3|7753.6|7751.8|7765.5|7763.7|7752.5|7750.7|0
1693334400000|2023-08-29 18:40:00|7754.2|7752.4|7759.9|7758.1|7760.6|7758.8|7752.5|7750.7|0
1693334700000|2023-08-29 18:45:00|7760.1|7758.3|7755.8|7754|7763.6|7761.8|7755.1|7753.3|0
1693335000000|2023-08-29 18:50:00|7756.1|7754.3|7759.1|7757.3|7761.1|7759.3|7754.3|7752.5|0
1693335300000|2023-08-29 18:55:00|7759.5|7757.7|7760.6|7758.8|7763.8|7762|7755|7753.2|0
1693335600000|2023-08-29 19:00:00|7760.5|7758.7|7760.7|7758.9|7761.9|7760.1|7750.4|7748.6|0
1693335900000|2023-08-29 19:05:00|7760.6|7758.8|7764|7762.2|7765.7|7763.9|7759.6|7757.8|0
1693336200000|2023-08-29 19:10:00|7763.9|7762.1|7772.1|7770.3|7772.1|7770.3|7762.5|7760.7|0
1693336500000|2023-08-29 19:15:00|7772|7770.2|7779.3|7777.5|7779.6|7777.8|7767.6|7765.8|0
1693336800000|2023-08-29 19:20:00|7779.4|7777.6|7779.4|7777.6|7779.6|7777.8|7772.9|7771.1|0
1693337100000|2023-08-29 19:25:00|7779.2|7777.4|7779.3|7777.5|7781.5|7779.7|7776.4|7774.6|0
1693337400000|2023-08-29 19:30:00|7778.2|7776.4|7768.9|7767.1|7778.2|7776.4|7768.2|7766.4|0
1693337700000|2023-08-29 19:35:00|7768.2|7766.4|7770.6|7768.8|7773.3|7771.5|7765.8|7764|0
1693338000000|2023-08-29 19:40:00|7770.7|7768.9|7777.4|7775.6|7779.1|7777.3|7769.8|7768|0
1693338300000|2023-08-29 19:45:00|7776.6|7774.8|7764.8|7763|7776.6|7774.8|7760.5|7758.7|0
1693338600000|2023-08-29 19:50:00|7763.8|7762|7761.9|7760.1|7767|7765.2|7757.8|7756|0
1693338900000|2023-08-29 19:55:00|7763.8|7762|7767.2|7765.4|7769.7|7767.9|7758.4|7756.6|0
1693339200000|2023-08-29 20:00:00|7767.8|7764.8|7770.5|7767.5|7774.1|7771.1|7766.6|7763.6|0
1693339500000|2023-08-29 20:05:00|7770.4|7767.4|7770.5|7767.5|7771|7768|7769.1|7766.1|0
1693339800000|2023-08-29 20:10:00|7770.6|7767.6|7771.7|7768.7|7771.8|7768.8|7769.4|7766.4|0
1693340100000|2023-08-29 20:15:00|7771.6|7768.6|7769.7|7766.7|7771.7|7768.7|7769.5|7766.5|0
1693340400000|2023-08-29 20:20:00|7769.6|7766.6|7766.3|7763.3|7771.2|7768.2|7765.7|7762.7|0
1693340700000|2023-08-29 20:25:00|7766.2|7763.2|7766.5|7763.5|7767.3|7764.3|7765.9|7762.9|0
1693341000000|2023-08-29 20:30:00|7766.6|7763.6|7766.3|7763.3|7767.4|7764.4|7765.5|7762.5|0
1693341300000|2023-08-29 20:35:00|7766.5|7763.5|7765.7|7762.7|7767.1|7764.1|7765.4|7762.4|0
1693341600000|2023-08-29 20:40:00|7765.6|7762.6|7766.4|7763.4|7767.3|7764.3|7765.5|7762.5|0
1693341900000|2023-08-29 20:45:00|7766.3|7763.3|7768|7765|7769.6|7766.6|7766.3|7763.3|0
1693342200000|2023-08-29 20:50:00|7767.9|7764.9|7768.4|7765.4|7768.6|7765.6|7767.5|7764.5|0
1693342500000|2023-08-29 20:55:00|7768.5|7765.5|7769.5|7766.5|7769.5|7766.5|7768.5|7765.5|0
1693342800000|2023-08-29 21:00:00|7769.6|7766.6|7771|7768|7771|7768|7769.3|7766.3|0
1693343100000|2023-08-29 21:05:00|7771.2|7768.2|7771|7768|7771.4|7768.4|7770.6|7767.6|0
1693343400000|2023-08-29 21:10:00|7770.9|7767.9|7770.5|7767.5|7770.9|7767.9|7769.9|7766.9|0
1693343700000|2023-08-29 21:15:00|7770.4|7767.4|7770.3|7767.3|7770.5|7767.5|7769.3|7766.3|0
1693344000000|2023-08-29 21:20:00|7770.2|7767.2|7770.3|7767.3|7770.8|7767.8|7770|7767|0
1693344300000|2023-08-29 21:25:00|7770.2|7767.2|7770.7|7767.7|7771.3|7768.3|7770.2|7767.2|0
1693344600000|2023-08-29 21:30:00|7770.5|7767.5|7769.8|7766.8|7770.7|7767.7|7769.7|7766.7|0
1693344900000|2023-08-29 21:35:00|7769.7|7766.7|7767.5|7764.5|7769.8|7766.8|7767.1|7764.1|0
1693345200000|2023-08-29 21:40:00|7767.3|7764.3|7767.6|7764.6|7767.9|7764.9|7767|7764|0
1693345500000|2023-08-29 21:45:00|7767.7|7764.7|7767.8|7764.8|7768.2|7765.2|7767.6|7764.6|0
1693345800000|2023-08-29 21:50:00|7767.7|7764.7|7767.8|7764.8|7768.1|7765.1|7767.5|7764.5|0
1693346100000|2023-08-29 21:55:00|7767.9|7764.9|7767.2|7764.2|7768|7765|7766.6|7763.6|0
1693346400000|2023-08-29 22:00:00|7767.3|7764.3|7771.6|7768.6|7771.9|7768.9|7767.1|7764.1|0
1693346700000|2023-08-29 22:05:00|7771.7|7768.7|7773.9|7770.9|7774.7|7771.7|7771.4|7768.4|0
1693347000000|2023-08-29 22:10:00|7773.6|7770.6|7770|7767|7773.7|7770.7|7769.9|7766.9|0
1693347300000|2023-08-29 22:15:00|7770.4|7767.4|7769.9|7766.9|7771.1|7768.1|7769.9|7766.9|0
1693347600000|2023-08-29 22:20:00|7769.8|7766.8|7772.4|7769.4|7772.4|7769.4|7769.8|7766.8|0
1693347900000|2023-08-29 22:25:00|7772.3|7769.3|7772.8|7769.8|7773.4|7770.4|7771.9|7768.9|0
1693348200000|2023-08-29 22:30:00|7772.6|7769.6|7773.2|7770.2|7773.5|7770.5|7772.5|7769.5|0
1693348500000|2023-08-29 22:35:00|7773|7770|7774.1|7771.1|7774.2|7771.2|7772.7|7769.7|0
1693348800000|2023-08-29 22:40:00|7773.9|7770.9|7772.4|7769.4|7773.9|7770.9|7772.2|7769.2|0
1693349100000|2023-08-29 22:45:00|7772.5|7769.5|7773.2|7770.2|7773.4|7770.4|7772.4|7769.4|0
1693349400000|2023-08-29 22:50:00|7773.1|7770.1|7774.1|7771.1|7774.5|7771.5|7773|7770|0
1693349700000|2023-08-29 22:55:00|7774.2|7771.2|7773.5|7770.5|7774.2|7771.2|7772.8|7769.8|0
1693350000000|2023-08-29 23:00:00|7773.6|7770.6|7773.6|7770.6|7774|7771|7772.9|7769.9|0
1693350300000|2023-08-29 23:05:00|7773.4|7770.4|7773.9|7770.9|7774.4|7771.4|7773.2|7770.2|0
1693350600000|2023-08-29 23:10:00|7774|7771|7774.2|7771.2|7774.9|7771.9|7773.9|7770.9|0
1693350900000|2023-08-29 23:15:00|7774.3|7771.3|7774.8|7771.8|7774.8|7771.8|7773.6|7770.6|0
1693351200000|2023-08-29 23:20:00|7774.9|7771.9|7776.2|7773.2|7776.4|7773.4|7774.8|7771.8|0
1693351500000|2023-08-29 23:25:00|7776.3|7773.3|7775.2|7772.2|7776.3|7773.3|7775.1|7772.1|0
1693351800000|2023-08-29 23:30:00|7775|7772|7776.5|7773.5|7776.6|7773.6|7775|7772|0
1693352100000|2023-08-29 23:35:00|7776.4|7773.4|7776.1|7773.1|7777.2|7774.2|7776.1|7773.1|0
1693352400000|2023-08-29 23:40:00|7776|7773|7776.8|7773.8|7776.8|7773.8|7775.9|7772.9|0
1693352700000|2023-08-29 23:45:00|7776.7|7773.7|7777.7|7774.7|7778.2|7775.2|7776.5|7773.5|0
1693353000000|2023-08-29 23:50:00|7777.6|7774.6|7776.2|7773.2|7777.7|7774.7|7775.7|7772.7|0
1693353300000|2023-08-29 23:55:00|7776|7773|7778.3|7773.3|7778.3|7774.4|7775.3|7772.3|0
1693353600000|2023-08-30 00:00:00|7777.9|7772.9|7777.3|7772.3|7779.5|7774.5|7777.2|7772.2|0
1693353900000|2023-08-30 00:05:00|7777.2|7772.2|7778.3|7773.3|7778.8|7773.8|7777|7772|0
1693354200000|2023-08-30 00:10:00|7778.1|7773.1|7779.3|7774.3|7780.5|7775.5|7778.1|7773.1|0
1693354500000|2023-08-30 00:15:00|7779.2|7774.2|7782.1|7777.1|7782.1|7777.1|7778.7|7773.7|0
1693354800000|2023-08-30 00:20:00|7782.2|7777.2|7787|7782|7789.6|7784.6|7782.1|7777.1|0
1693355100000|2023-08-30 00:25:00|7787.2|7782.2|7786.7|7781.7|7787.4|7782.4|7785.7|7780.7|0
1693355400000|2023-08-30 00:30:00|7786.6|7781.6|7784.8|7779.8|7786.7|7781.7|7784.4|7779.4|0
1693355700000|2023-08-30 00:35:00|7784.9|7779.9|7784.2|7779.2|7785.3|7780.3|7784|7779|0
1693356000000|2023-08-30 00:40:00|7784.3|7779.3|7782.5|7777.5|7784.4|7779.4|7781.5|7776.5|0
1693356300000|2023-08-30 00:45:00|7782.4|7777.4|7783.7|7778.7|7784.1|7779.1|7781.7|7776.7|0
1693356600000|2023-08-30 00:50:00|7783.8|7778.8|7783.8|7778.8|7785.1|7780.1|7783.1|7778.1|0
1693356900000|2023-08-30 00:55:00|7783.9|7778.9|7785.2|7780.2|7786|7781|7783.7|7778.7|0
1693357200000|2023-08-30 01:00:00|7785.3|7780.3|7782.8|7777.8|7785.7|7780.7|7782.7|7777.7|0
1693357500000|2023-08-30 01:05:00|7782.9|7777.9|7784.2|7779.2|7784.8|7779.8|7782|7777|0
1693357800000|2023-08-30 01:10:00|7784|7779|7784|7779|7784.6|7779.6|7782.5|7777.5|0
1693358100000|2023-08-30 01:15:00|7784.1|7779.1|7784.9|7779.9|7785.7|7780.7|7782.8|7777.8|0
1693358400000|2023-08-30 01:20:00|7784.8|7779.8|7787.2|7782.2|7787.4|7782.4|7783.7|7778.7|0
1693358700000|2023-08-30 01:25:00|7787.1|7782.1|7787.6|7782.6|7791|7786|7787|7782|0
1693359000000|2023-08-30 01:30:00|7787.7|7782.7|7784.1|7779.1|7790.1|7785.1|7783.4|7778.4|0
1693359300000|2023-08-30 01:35:00|7784.2|7779.2|7787.5|7782.5|7788.5|7783.5|7783.6|7778.6|0
1693359600000|2023-08-30 01:40:00|7787.6|7782.6|7787.1|7782.1|7788|7783|7784.9|7779.9|0
1693359900000|2023-08-30 01:45:00|7787.2|7782.2|7789.2|7784.2|7790.1|7785.1|7786.7|7781.7|0
1693360200000|2023-08-30 01:50:00|7789.3|7784.3|7791.3|7786.3|7792.6|7787.6|7789.2|7784.2|0
1693360500000|2023-08-30 01:55:00|7791.4|7786.4|7791.6|7786.6|7793|7788|7791|7786|0
1693360800000|2023-08-30 02:00:00|7791.8|7786.8|7791.4|7786.4|7792.8|7787.8|7790.5|7785.5|0
1693361100000|2023-08-30 02:05:00|7791.5|7786.5|7794.1|7789.1|7794.3|7789.3|7791.3|7786.3|0
1693361400000|2023-08-30 02:10:00|7794.2|7789.2|7799.2|7794.2|7799.3|7794.3|7793.6|7788.6|0
1693361700000|2023-08-30 02:15:00|7799.4|7794.4|7799.9|7794.9|7800.9|7795.9|7798.9|7793.9|0
1693362000000|2023-08-30 02:20:00|7800|7795|7798|7793|7800|7795|7797.3|7792.3|0
1693362300000|2023-08-30 02:25:00|7797.9|7792.9|7797.3|7792.3|7799.1|7794.1|7797.2|7792.2|0
1693362600000|2023-08-30 02:30:00|7797.5|7792.5|7797.6|7792.6|7798.8|7793.8|7796.1|7791.1|0
1693362900000|2023-08-30 02:35:00|7797.5|7792.5|7796.8|7791.8|7798.3|7793.3|7796.2|7791.2|0
1693363200000|2023-08-30 02:40:00|7796.7|7791.7|7796.7|7791.7|7796.8|7791.8|7795.1|7790.1|0
1693363500000|2023-08-30 02:45:00|7796.5|7791.5|7795.8|7790.8|7797|7792|7795.3|7790.3|0
1693363800000|2023-08-30 02:50:00|7795.7|7790.7|7795.5|7790.5|7796.5|7791.5|7794.5|7789.5|0
1693364100000|2023-08-30 02:55:00|7795.6|7790.6|7794.1|7789.1|7796|7791|7793.5|7788.5|0
1693364400000|2023-08-30 03:00:00|7794|7789|7795.8|7790.8|7796.1|7791.1|7793.6|7788.6|0
1693364700000|2023-08-30 03:05:00|7795.7|7790.7|7797.3|7792.3|7798.3|7793.3|7795.5|7790.5|0
1693365000000|2023-08-30 03:10:00|7797.4|7792.4|7796.6|7791.6|7797.4|7792.4|7795.5|7790.5|0
1693365300000|2023-08-30 03:15:00|7796.5|7791.5|7797|7792|7797|7792|7795.2|7790.2|0
1693365600000|2023-08-30 03:20:00|7796.8|7791.8|7795.1|7790.1|7797|7792|7795|7790|0
1693365900000|2023-08-30 03:25:00|7795.2|7790.2|7794.6|7789.6|7795.6|7790.6|7794.6|7789.6|0
1693366200000|2023-08-30 03:30:00|7794.7|7789.7|7795.9|7790.9|7796|7791|7793.7|7788.7|0
1693366500000|2023-08-30 03:35:00|7795.8|7790.8|7795.7|7790.7|7796.3|7791.3|7794.4|7789.4|0
1693366800000|2023-08-30 03:40:00|7795.8|7790.8|7795.5|7790.5|7796.3|7791.3|7794.6|7789.6|0
1693367100000|2023-08-30 03:45:00|7795.4|7790.4|7795.7|7790.7|7795.7|7790.7|7794.8|7789.8|0
1693367400000|2023-08-30 03:50:00|7795.6|7790.6|7795.4|7790.4|7795.8|7790.8|7794.8|7789.8|0
1693367700000|2023-08-30 03:55:00|7795.5|7790.5|7794.4|7789.4|7795.8|7790.8|7794.2|7789.2|0
1693368000000|2023-08-30 04:00:00|7794.5|7789.5|7793.4|7788.4|7794.5|7789.5|7792.2|7787.2|0
1693368300000|2023-08-30 04:05:00|7793.3|7788.3|7793.1|7788.1|7793.6|7788.6|7791.6|7786.6|0
1693368600000|2023-08-30 04:10:00|7793.2|7788.2|7795.2|7790.2|7795.4|7790.4|7792.9|7787.9|0
1693368900000|2023-08-30 04:15:00|7795.1|7790.1|7792.6|7787.6|7795.2|7790.2|7792|7787|0
1693369200000|2023-08-30 04:20:00|7792.8|7787.8|7792.6|7787.6|7792.9|7787.9|7791.5|7786.5|0
1693369500000|2023-08-30 04:25:00|7792.5|7787.5|7792.9|7787.9|7793.7|7788.7|7792.2|7787.2|0
1693369800000|2023-08-30 04:30:00|7792.8|7787.8|7789.8|7784.8|7793.4|7788.4|7789.8|7784.8|0
1693370100000|2023-08-30 04:35:00|7789.9|7784.9|7791.8|7786.8|7791.8|7786.8|7789.4|7784.4|0
1693370400000|2023-08-30 04:40:00|7791.7|7786.7|7788.4|7783.4|7791.7|7786.7|7788.1|7783.1|0
1693370700000|2023-08-30 04:45:00|7788.5|7783.5|7788.2|7783.2|7789.1|7784.1|7787.7|7782.7|0
1693371000000|2023-08-30 04:50:00|7788.1|7783.1|7786.7|7781.7|7788.2|7783.2|7785.5|7780.5|0
1693371300000|2023-08-30 04:55:00|7786.6|7781.6|7785.5|7780.5|7786.7|7781.7|7785.5|7780.5|0
1693371600000|2023-08-30 05:00:00|7785.2|7780.2|7786.6|7781.6|7787.5|7782.5|7785.2|7780.2|0
1693371900000|2023-08-30 05:05:00|7786.5|7781.5|7786.8|7781.8|7787.3|7782.3|7786|7781|0
1693372200000|2023-08-30 05:10:00|7786.9|7781.9|7786|7781|7786.9|7781.9|7785.2|7780.2|0
1693372500000|2023-08-30 05:15:00|7786.2|7781.2|7787.2|7782.2|7789.1|7784.1|7785.9|7780.9|0
1693372800000|2023-08-30 05:20:00|7787.3|7782.3|7785.7|7780.7|7788.1|7783.1|7785.6|7780.6|0
1693373100000|2023-08-30 05:25:00|7785.9|7780.9|7782.1|7777.1|7785.9|7780.9|7781.4|7776.4|0
1693373400000|2023-08-30 05:30:00|7782|7777|7778.6|7773.6|7783.7|7778.7|7778.6|7773.6|0
1693373700000|2023-08-30 05:35:00|7778.8|7773.8|7777.5|7772.5|7779.3|7774.3|7777.2|7772.2|0
1693374000000|2023-08-30 05:40:00|7779.6|7774.6|7781.3|7776.3|7782.7|7777.7|7779.3|7774.3|0
1693374300000|2023-08-30 05:45:00|7781.2|7776.2|7778.4|7773.4|7781.3|7776.3|7778.3|7773.3|0
1693374600000|2023-08-30 05:50:00|7778.3|7773.3|7776.2|7771.2|7778.3|7773.3|7773.3|7768.3|0
1693374900000|2023-08-30 05:55:00|7776.3|7771.3|7777.1|7772.1|7777.2|7772.2|7775.3|7770.3|0
1693375200000|2023-08-30 06:00:00|7776.7|7771.7|7773.9|7768.9|7776.9|7771.9|7773.3|7768.3|0
1693375500000|2023-08-30 06:05:00|7773.8|7768.8|7777.9|7772.9|7778.1|7773.1|7773.8|7768.8|0
1693375800000|2023-08-30 06:10:00|7778.3|7773.3|7774.6|7769.6|7778.5|7773.5|7774.6|7769.6|0
1693376100000|2023-08-30 06:15:00|7774.3|7769.3|7773.4|7768.4|7776.2|7771.2|7772.6|7767.6|0
1693376400000|2023-08-30 06:20:00|7773.3|7768.3|7772.5|7767.5|7774.1|7769.1|7772.1|7767.1|0
1693376700000|2023-08-30 06:25:00|7772.6|7767.6|7774.5|7769.5|7775.5|7770.5|7772.1|7767.1|0
1693377000000|2023-08-30 06:30:00|7774.6|7769.6|7773.1|7768.1|7775.3|7770.3|7771.9|7766.9|0
1693377300000|2023-08-30 06:35:00|7773.2|7768.2|7775.3|7770.3|7775.8|7770.8|7772.9|7767.9|0
1693377600000|2023-08-30 06:40:00|7775.2|7770.2|7774.4|7769.4|7776.5|7771.5|7773.9|7768.9|0
1693377900000|2023-08-30 06:45:00|7774.2|7769.2|7772.9|7767.9|7775.2|7770.2|7772.5|7767.5|0
1693378200000|2023-08-30 06:50:00|7773|7768|7771|7766|7773.2|7768.2|7770.7|7765.7|0
1693378500000|2023-08-30 06:55:00|7770.9|7765.9|7770.4|7765.4|7771.4|7766.4|7767.9|7762.9|0
1693378800000|2023-08-30 07:00:00|7770.9|7765.9|7771.9|7766.9|7776.1|7771.1|7769.9|7764.9|0
1693379100000|2023-08-30 07:05:00|7771.8|7766.8|7768.3|7763.3|7772.3|7767.3|7767.4|7762.4|0
1693379400000|2023-08-30 07:10:00|7768.4|7763.4|7768.2|7763.2|7769.1|7764.1|7764.6|7759.6|0
1693379700000|2023-08-30 07:15:00|7768.3|7763.3|7764|7759|7768.4|7763.4|7762.9|7757.9|0
1693380000000|2023-08-30 07:20:00|7763.9|7758.9|7757.5|7752.5|7763.9|7758.9|7756.4|7751.4|0
1693380300000|2023-08-30 07:25:00|7757.4|7752.4|7760.5|7755.5|7760.9|7755.9|7757.4|7752.4|0
1693380600000|2023-08-30 07:30:00|7760.4|7755.4|7757.1|7752.1|7763.9|7758.9|7757.1|7752.1|0
1693380900000|2023-08-30 07:35:00|7757|7752|7758.6|7753.6|7759.7|7754.7|7756.6|7751.6|0
1693381200000|2023-08-30 07:40:00|7758.8|7753.8|7763.1|7758.1|7763.4|7758.4|7757.8|7752.8|0
1693381500000|2023-08-30 07:45:00|7763.2|7758.2|7767.8|7762.8|7767.8|7762.8|7763|7758|0
1693381800000|2023-08-30 07:50:00|7767.7|7762.7|7767|7762|7768.4|7763.4|7765.2|7760.2|0
1693382100000|2023-08-30 07:55:00|7767.6|7762.6|7770.2|7765.2|7770.6|7765.6|7766.3|7761.3|0
1693382400000|2023-08-30 08:00:00|7770.3|7765.3|7752.4|7749.4|7771.9|7766.9|7752.4|7749.4|0
1693382700000|2023-08-30 08:05:00|7752.1|7749.1|7745.9|7742.9|7752.3|7749.3|7744.8|7741.8|0
1693383000000|2023-08-30 08:10:00|7745.8|7742.8|7745.4|7742.4|7746.5|7743.5|7740.3|7737.3|0
1693383300000|2023-08-30 08:15:00|7745.2|7742.2|7747.2|7744.2|7747.2|7744.2|7743.4|7740.4|0
1693383600000|2023-08-30 08:20:00|7747|7744|7741.2|7738.2|7747|7744|7741|7738|0
1693383900000|2023-08-30 08:25:00|7741.1|7738.1|7735.2|7732.2|7742.1|7739.1|7734.9|7731.9|0
1693384200000|2023-08-30 08:30:00|7735.1|7732.1|7737.8|7734.8|7738.4|7735.4|7735.1|7732.1|0
1693384500000|2023-08-30 08:35:00|7738.3|7735.3|7737.8|7734.8|7738.9|7735.9|7736.8|7733.8|0
1693384800000|2023-08-30 08:40:00|7737.9|7734.9|7734.8|7731.8|7737.9|7734.9|7734.7|7731.7|0
1693385100000|2023-08-30 08:45:00|7734.7|7731.7|7734.5|7731.5|7735.9|7732.9|7733.7|7730.7|0
1693385400000|2023-08-30 08:50:00|7734.6|7731.6|7732.8|7729.8|7734.8|7731.8|7731.6|7728.6|0
1693385700000|2023-08-30 08:55:00|7732.5|7729.5|7732.1|7729.1|7733.6|7730.6|7730.8|7727.8|0
1693386000000|2023-08-30 09:00:00|7731.9|7728.9|7731.9|7728.9|7732.9|7729.9|7731.7|7728.7|0
1693386300000|2023-08-30 09:05:00|7731.8|7728.8|7730.6|7727.6|7732.1|7729.1|7729.7|7726.7|0
1693386600000|2023-08-30 09:10:00|7730.7|7727.7|7728.4|7725.4|7731|7728|7726.3|7723.3|0
1693386900000|2023-08-30 09:15:00|7728.3|7725.3|7729.6|7726.6|7729.9|7726.9|7727.9|7724.9|0
1693387200000|2023-08-30 09:20:00|7729.8|7726.8|7734.6|7731.6|7735.8|7732.8|7729.8|7726.8|0
1693387500000|2023-08-30 09:25:00|7734.5|7731.5|7733.6|7730.6|7734.7|7731.7|7731.4|7728.4|0
1693387800000|2023-08-30 09:30:00|7730.9|7727.9|7729.6|7726.6|7733.2|7730.2|7729.2|7726.2|0
1693388100000|2023-08-30 09:35:00|7729.8|7726.8|7730.7|7727.7|7730.7|7727.7|7728.6|7725.6|0
1693388400000|2023-08-30 09:40:00|7730.9|7727.9|7730.7|7727.7|7731|7728|7729.9|7726.9|0
1693388700000|2023-08-30 09:45:00|7730.6|7727.6|7732.3|7729.3|7732.3|7729.3|7729.6|7726.6|0
1693389000000|2023-08-30 09:50:00|7732.5|7729.5|7735.7|7732.7|7736.8|7733.8|7732.4|7729.4|0
1693389300000|2023-08-30 09:55:00|7735.8|7732.8|7736.8|7733.8|7738|7735|7735.8|7732.8|0
1693389600000|2023-08-30 10:00:00|7736.6|7733.6|7742.5|7739.5|7742.7|7739.7|7736.4|7733.4|0
1693389900000|2023-08-30 10:05:00|7742.3|7739.3|7740.4|7737.4|7742.6|7739.6|7739.5|7736.5|0
1693390200000|2023-08-30 10:10:00|7740|7737|7741.2|7738.2|7741.5|7738.5|7739.8|7736.8|0
1693390500000|2023-08-30 10:15:00|7741.7|7738.7|7741.9|7738.9|7743.1|7740.1|7740.7|7737.7|0
1693390800000|2023-08-30 10:20:00|7741.8|7738.8|7744.8|7741.8|7745.3|7742.3|7741.8|7738.8|0
1693391100000|2023-08-30 10:25:00|7744.7|7741.7|7745.4|7742.4|7745.5|7742.5|7743.6|7740.6|0
1693391400000|2023-08-30 10:30:00|7745.5|7742.5|7746.2|7743.2|7747.8|7744.8|7745.1|7742.1|0
1693391700000|2023-08-30 10:35:00|7746.3|7743.3|7747.3|7744.3|7747.5|7744.5|7746.2|7743.2|0
1693392000000|2023-08-30 10:40:00|7747.4|7744.4|7749.1|7746.1|7750.4|7747.4|7747.4|7744.4|0
1693392300000|2023-08-30 10:45:00|7749.2|7746.2|7746.9|7743.9|7749.2|7746.2|7746.3|7743.3|0
1693392600000|2023-08-30 10:50:00|7747|7744|7747.5|7744.5|7749|7746|7746.5|7743.5|0
1693392900000|2023-08-30 10:55:00|7747.6|7744.6|7751.8|7748.8|7755.1|7752.1|7747.6|7744.6|0
1693393200000|2023-08-30 11:00:00|7752.8|7749.8|7750.7|7747.7|7755.9|7752.9|7749.1|7746.1|0
1693393500000|2023-08-30 11:05:00|7751.4|7748.4|7754.8|7751.8|7754.8|7751.8|7749.9|7746.9|0
1693393800000|2023-08-30 11:10:00|7754.9|7751.9|7756.2|7753.2|7756.4|7753.4|7753.9|7750.9|0
1693394100000|2023-08-30 11:15:00|7756.3|7753.3|7753.9|7750.9|7758.6|7755.6|7753.1|7750.1|0
1693394400000|2023-08-30 11:20:00|7753.8|7750.8|7759.6|7756.6|7760|7757|7752.4|7749.4|0
1693394700000|2023-08-30 11:25:00|7759.5|7756.5|7764.5|7761.5|7765.5|7762.5|7759.3|7756.3|0
1693395000000|2023-08-30 11:30:00|7764|7761|7763.7|7760.7|7764|7761|7759.6|7756.6|0
1693395300000|2023-08-30 11:35:00|7763.9|7760.9|7763.2|7760.2|7764.3|7761.3|7761.2|7758.2|0
1693395600000|2023-08-30 11:40:00|7763.3|7760.3|7765.7|7762.7|7765.7|7762.7|7763.1|7760.1|0
1693395900000|2023-08-30 11:45:00|7765.5|7762.5|7768.5|7765.5|7768.6|7765.6|7763.5|7760.5|0
1693396200000|2023-08-30 11:50:00|7768.6|7765.6|7771.6|7768.6|7771.7|7768.7|7768.6|7765.6|0
1693396500000|2023-08-30 11:55:00|7771.5|7768.5|7768.3|7765.3|7773.2|7770.2|7768.1|7765.1|0
1693396800000|2023-08-30 12:00:00|7768.2|7765.2|7765.2|7762.2|7768.2|7765.2|7762.2|7759.2|0
1693397100000|2023-08-30 12:05:00|7765|7762|7766.3|7763.3|7766.3|7763.3|7764.4|7761.4|0
1693397400000|2023-08-30 12:10:00|7766.4|7763.4|7768.8|7765.8|7770.8|7767.8|7766.4|7763.4|0
1693397700000|2023-08-30 12:15:00|7768.2|7765.2|7789|7786|7790.1|7787.1|7768.2|7765.2|0
1693398000000|2023-08-30 12:20:00|7789.4|7786.4|7784.2|7781.2|7789.9|7786.9|7780.2|7777.2|0
1693398300000|2023-08-30 12:25:00|7784|7781|7786.1|7783.1|7788.7|7785.7|7783.7|7780.7|0
1693398600000|2023-08-30 12:30:00|7785.7|7782.7|7793.9|7790.9|7796|7793|7783.9|7780.9|0
1693398900000|2023-08-30 12:35:00|7794|7791|7780.4|7777.4|7794.6|7791.6|7777.9|7774.9|0
1693399200000|2023-08-30 12:40:00|7780.9|7777.9|7782.2|7779.2|7785.7|7782.7|7779.6|7776.6|0
1693399500000|2023-08-30 12:45:00|7782.6|7779.6|7778.7|7775.7|7785.1|7782.1|7778.6|7775.6|0
1693399800000|2023-08-30 12:50:00|7779.1|7776.1|7776.9|7773.9|7781.2|7778.2|7775.5|7772.5|0
1693400100000|2023-08-30 12:55:00|7777|7774|7785.8|7782.8|7785.9|7782.9|7777|7774|0
1693400400000|2023-08-30 13:00:00|7785.7|7782.7|7780.3|7777.3|7785.9|7782.9|7776.8|7773.8|0
1693400700000|2023-08-30 13:05:00|7780.2|7777.2|7780.4|7777.4|7783.8|7780.8|7778.9|7775.9|0
1693401000000|2023-08-30 13:10:00|7780.9|7777.9|7777.2|7774.2|7781.4|7778.4|7777|7774|0
1693401300000|2023-08-30 13:15:00|7777.5|7774.5|7771.4|7768.4|7778.3|7775.3|7771.3|7768.3|0
1693401600000|2023-08-30 13:20:00|7771.1|7768.1|7767.7|7764.7|7771.5|7768.5|7767.5|7764.5|0
1693401900000|2023-08-30 13:25:00|7767.5|7764.5|7765.2|7762.2|7770|7767|7763.6|7760.6|0
1693402200000|2023-08-30 13:30:00|7765|7762|7773.6|7771.8|7779.4|7777.6|7756|7754.2|0
1693402500000|2023-08-30 13:35:00|7773.5|7771.7|7748|7746.2|7777.9|7776.1|7723.7|7721.9|0
1693402800000|2023-08-30 13:40:00|7747.6|7745.8|7735.8|7734|7754.1|7752.3|7727.5|7725.7|0
1693403100000|2023-08-30 13:45:00|7735.6|7733.8|7735.8|7734|7747.2|7745.4|7717.8|7716|0
1693403400000|2023-08-30 13:50:00|7735.9|7734.1|7780.2|7778.4|7781.1|7779.3|7735.1|7733.3|0
1693403700000|2023-08-30 13:55:00|7780.4|7778.6|7782.8|7781|7790.8|7789|7772.4|7770.6|0
1693404000000|2023-08-30 14:00:00|7784.5|7782.7|7798.6|7796.8|7804.2|7802.4|7779.9|7778.1|0
1693404300000|2023-08-30 14:05:00|7798.5|7796.7|7801.6|7799.8|7810.6|7808.8|7797|7795.2|0
1693404600000|2023-08-30 14:10:00|7801.9|7800.1|7821.3|7819.5|7822.2|7820.4|7801.6|7799.8|0
1693404900000|2023-08-30 14:15:00|7821.5|7819.7|7779.9|7778.1|7822.9|7821.1|7777.7|7775.9|0
1693405200000|2023-08-30 14:20:00|7779.8|7778|7747.1|7745.3|7780.2|7778.4|7745.6|7743.8|0
1693405500000|2023-08-30 14:25:00|7746.4|7744.6|7751.5|7749.7|7754.1|7752.3|7728.2|7726.4|0
1693405800000|2023-08-30 14:30:00|7751.7|7749.9|7782.4|7780.6|7782.4|7780.6|7751.7|7749.9|0
1693406100000|2023-08-30 14:35:00|7782.6|7780.8|7787|7785.2|7790|7788.2|7773.2|7771.4|0
1693406400000|2023-08-30 14:40:00|7787.1|7785.3|7780|7778.2|7787.6|7785.8|7775.3|7773.5|0
1693406700000|2023-08-30 14:45:00|7779.5|7777.7|7774.5|7772.7|7786.4|7784.6|7771.7|7769.9|0
1693407000000|2023-08-30 14:50:00|7774.7|7772.9|7795.7|7793.9|7796.3|7794.5|7770|7768.2|0
1693407300000|2023-08-30 14:55:00|7795.6|7793.8|7803.3|7801.5|7806.3|7804.5|7790.9|7789.1|0
1693407600000|2023-08-30 15:00:00|7803.8|7802|7782.4|7780.6|7804.4|7802.6|7777.6|7775.8|0
1693407900000|2023-08-30 15:05:00|7782.5|7780.7|7801.1|7799.3|7806.7|7804.9|7782.5|7780.7|0
1693408200000|2023-08-30 15:10:00|7801.5|7799.7|7803|7801.2|7808|7806.2|7799.1|7797.3|0
1693408500000|2023-08-30 15:15:00|7803.1|7801.3|7809.3|7807.5|7810.6|7808.8|7799.3|7797.5|0
1693408800000|2023-08-30 15:20:00|7809.8|7808|7802.4|7800.6|7810.3|7808.5|7800.5|7798.7|0
1693409100000|2023-08-30 15:25:00|7802.1|7800.3|7799.5|7797.7|7802.1|7800.3|7789.9|7788.1|0
1693409400000|2023-08-30 15:30:00|7799.4|7797.6|7802.7|7800.9|7806.3|7804.5|7796.8|7795|0
1693409700000|2023-08-30 15:35:00|7802.6|7800.8|7822|7820.2|7825.2|7823.4|7802.6|7800.8|0
1693410000000|2023-08-30 15:40:00|7821.9|7820.1|7824.4|7822.6|7827.5|7825.7|7820.3|7818.5|0
1693410300000|2023-08-30 15:45:00|7824.7|7822.9|7821.2|7819.4|7825.5|7823.7|7819.2|7817.4|0
1693410600000|2023-08-30 15:50:00|7821.3|7819.5|7820.9|7819.1|7823.1|7821.3|7811.2|7809.4|0
1693410900000|2023-08-30 15:55:00|7821|7819.2|7831.6|7829.8|7831.6|7829.8|7817|7815.2|0
1693411200000|2023-08-30 16:00:00|7831.4|7829.6|7831.3|7829.5|7835.8|7834|7828.1|7826.3|0
1693411500000|2023-08-30 16:05:00|7831.5|7829.7|7841.5|7839.7|7841.7|7839.9|7830.9|7829.1|0
1693411800000|2023-08-30 16:10:00|7841.6|7839.8|7836.6|7834.8|7841.8|7840|7833.2|7831.4|0
1693412100000|2023-08-30 16:15:00|7835.8|7834|7845.4|7843.6|7848.3|7846.5|7834|7832.2|0
1693412400000|2023-08-30 16:20:00|7845.3|7843.5|7840.8|7839|7849.3|7847.5|7839.8|7838|0
1693412700000|2023-08-30 16:25:00|7840.6|7838.8|7840.9|7839.1|7843.4|7841.6|7837.7|7835.9|0
1693413000000|2023-08-30 16:30:00|7841.9|7840.1|7848.7|7846.9|7850.4|7848.6|7840.7|7838.9|0
1693413300000|2023-08-30 16:35:00|7848.8|7847|7833|7831.2|7848.8|7847|7826.9|7825.1|0
1693413600000|2023-08-30 16:40:00|7833.3|7831.5|7841.1|7839.3|7842|7840.2|7832.6|7830.8|0
1693413900000|2023-08-30 16:45:00|7841.4|7839.6|7838.4|7836.6|7844.3|7842.5|7834.5|7832.7|0
1693414200000|2023-08-30 16:50:00|7838.3|7836.5|7823.2|7821.4|7838.7|7836.9|7822.4|7820.6|0
1693414500000|2023-08-30 16:55:00|7823.1|7821.3|7834.8|7833|7835.1|7833.3|7821.4|7819.6|0
1693414800000|2023-08-30 17:00:00|7834.6|7832.8|7831|7829.2|7835.1|7833.3|7827.2|7825.4|0
1693415100000|2023-08-30 17:05:00|7830.6|7828.8|7828.2|7826.4|7831.1|7829.3|7825.3|7823.5|0
1693415400000|2023-08-30 17:10:00|7828.1|7826.3|7836.4|7834.6|7839.7|7837.9|7827.9|7826.1|0
1693415700000|2023-08-30 17:15:00|7836.5|7834.7|7832.2|7830.4|7836.7|7834.9|7827|7825.2|0
1693416000000|2023-08-30 17:20:00|7831.5|7829.7|7828.7|7826.9|7835.6|7833.8|7828.3|7826.5|0
1693416300000|2023-08-30 17:25:00|7828.6|7826.8|7825.4|7823.6|7833.7|7831.9|7823.4|7821.6|0
1693416600000|2023-08-30 17:30:00|7825.3|7823.5|7834.3|7832.5|7835|7833.2|7824.9|7823.1|0
1693416900000|2023-08-30 17:35:00|7834.6|7832.8|7836.6|7834.8|7839.4|7837.6|7828.8|7827|0
1693417200000|2023-08-30 17:40:00|7836.5|7834.7|7831.7|7829.9|7836.9|7835.1|7831|7829.2|0
1693417500000|2023-08-30 17:45:00|7831.6|7829.8|7825.1|7823.3|7833.8|7832|7822.2|7820.4|0
1693417800000|2023-08-30 17:50:00|7825|7823.2|7809.9|7808.1|7825.2|7823.4|7808.8|7807|0
1693418100000|2023-08-30 17:55:00|7810.3|7808.5|7813.5|7811.7|7814.7|7812.9|7801.8|7800|0
1693418400000|2023-08-30 18:00:00|7813.2|7811.4|7806.9|7805.1|7814.4|7812.6|7802.3|7800.5|0
1693418700000|2023-08-30 18:05:00|7807.3|7805.5|7790.4|7788.6|7808.5|7806.7|7789.2|7787.4|0
1693419000000|2023-08-30 18:10:00|7790.2|7788.4|7800.3|7798.5|7800.5|7798.7|7782.6|7780.8|0
1693419300000|2023-08-30 18:15:00|7800.5|7798.7|7799.6|7797.8|7803.3|7801.5|7789.9|7788.1|0
1693419600000|2023-08-30 18:20:00|7799.7|7797.9|7799.4|7797.6|7803.9|7802.1|7795.8|7794|0
1693419900000|2023-08-30 18:25:00|7798.8|7797|7786.9|7785.1|7798.8|7797|7785.5|7783.7|0
1693420200000|2023-08-30 18:30:00|7787.1|7785.3|7800.7|7798.9|7800.9|7799.1|7785.7|7783.9|0
1693420500000|2023-08-30 18:35:00|7800.2|7798.4|7806.1|7804.3|7811.7|7809.9|7798.4|7796.6|0
1693420800000|2023-08-30 18:40:00|7806.9|7805.1|7821.9|7820.1|7822.7|7820.9|7806.8|7805|0
1693421100000|2023-08-30 18:45:00|7822|7820.2|7814.4|7812.6|7826.1|7824.3|7813.4|7811.6|0
1693421400000|2023-08-30 18:50:00|7814.6|7812.8|7817.8|7816|7821.5|7819.7|7813.4|7811.6|0
1693421700000|2023-08-30 18:55:00|7817.6|7815.8|7825.6|7823.8|7827.4|7825.6|7817.4|7815.6|0
1693422000000|2023-08-30 19:00:00|7826.4|7824.6|7830.1|7828.3|7832.8|7831|7823.9|7822.1|0
1693422300000|2023-08-30 19:05:00|7830.4|7828.6|7818.5|7816.7|7830.5|7828.7|7816.7|7814.9|0
1693422600000|2023-08-30 19:10:00|7818.3|7816.5|7819.9|7818.1|7824.9|7823.1|7814.2|7812.4|0
1693422900000|2023-08-30 19:15:00|7820|7818.2|7816.5|7814.7|7820.2|7818.4|7810.3|7808.5|0
1693423200000|2023-08-30 19:20:00|7815.5|7813.7|7807.7|7805.9|7815.5|7813.7|7799.9|7798.1|0
1693423500000|2023-08-30 19:25:00|7807.6|7805.8|7803.8|7802|7807.6|7805.8|7800.7|7798.9|0
1693423800000|2023-08-30 19:30:00|7804.1|7802.3|7805.9|7804.1|7807.1|7805.3|7796.7|7794.9|0
1693424100000|2023-08-30 19:35:00|7806|7804.2|7810.4|7808.6|7815.9|7814.1|7806|7804.2|0
1693424400000|2023-08-30 19:40:00|7810.2|7808.4|7806.3|7804.5|7813.3|7811.5|7803.4|7801.6|0
1693424700000|2023-08-30 19:45:00|7806.2|7804.4|7805.6|7803.8|7815.5|7813.7|7804.2|7802.4|0
1693425000000|2023-08-30 19:50:00|7801.4|7799.6|7799|7797.2|7810.2|7808.4|7797.7|7795.9|0
1693425300000|2023-08-30 19:55:00|7802.9|7801.1|7813.6|7811.8|7815.8|7814|7799.4|7797.6|0
1693425600000|2023-08-30 20:00:00|7814.2|7811.2|7813.1|7810.1|7815.2|7812.2|7808.1|7805.1|0
1693425900000|2023-08-30 20:05:00|7812.6|7809.6|7818.2|7815.2|7818.2|7815.2|7812.6|7809.6|0
1693426200000|2023-08-30 20:10:00|7818.1|7815.1|7819.7|7816.7|7821.1|7818.1|7818|7815|0
1693426500000|2023-08-30 20:15:00|7819.6|7816.6|7816.3|7813.3|7819.7|7816.7|7816.2|7813.2|0
1693426800000|2023-08-30 20:20:00|7816.4|7813.4|7816.6|7813.6|7816.9|7813.9|7815.8|7812.8|0
1693427100000|2023-08-30 20:25:00|7816.7|7813.7|7817.7|7814.7|7817.7|7814.7|7816.7|7813.7|0
1693427400000|2023-08-30 20:30:00|7817.8|7814.8|7816.2|7813.2|7817.8|7814.8|7816.1|7813.1|0
1693427700000|2023-08-30 20:35:00|7816.1|7813.1|7816.8|7813.8|7817|7814|7816|7813|0
1693428000000|2023-08-30 20:40:00|7816.7|7813.7|7817.5|7814.5|7817.5|7814.5|7816.1|7813.1|0
1693428300000|2023-08-30 20:45:00|7817.4|7814.4|7817.4|7814.4|7817.6|7814.6|7816.8|7813.8|0
1693428600000|2023-08-30 20:50:00|7817.3|7814.3|7816.8|7813.8|7817.3|7814.3|7816|7813|0
1693428900000|2023-08-30 20:55:00|7816.7|7813.7|7816.5|7813.5|7817.1|7814.1|7816.2|7813.2|0
1693429200000|2023-08-30 21:00:00|7816.4|7813.4|7817.4|7814.4|7817.4|7814.4|7816.3|7813.3|0
1693429500000|2023-08-30 21:05:00|7817.3|7814.3|7817.9|7814.9|7818|7815|7817.2|7814.2|0
1693429800000|2023-08-30 21:10:00|7817.8|7814.8|7818.2|7815.2|7818.4|7815.4|7817.6|7814.6|0
1693430100000|2023-08-30 21:15:00|7818.1|7815.1|7819.4|7816.4|7819.5|7816.5|7818.1|7815.1|0
1693430400000|2023-08-30 21:20:00|7819.5|7816.5|7817.7|7814.7|7819.6|7816.6|7817.4|7814.4|0
1693430700000|2023-08-30 21:25:00|7817.8|7814.8|7818.5|7815.5|7818.5|7815.5|7817.6|7814.6|0
1693431000000|2023-08-30 21:30:00|7818.4|7815.4|7818.5|7815.5|7818.8|7815.8|7818.1|7815.1|0
1693431300000|2023-08-30 21:35:00|7818.6|7815.6|7818|7815|7818.7|7815.7|7817.9|7814.9|0
1693431600000|2023-08-30 21:40:00|7818.1|7815.1|7818|7815|7818.4|7815.4|7817.6|7814.6|0
1693431900000|2023-08-30 21:45:00|7818.1|7815.1|7817.2|7814.2|7818.5|7815.5|7817.2|7814.2|0
1693432200000|2023-08-30 21:50:00|7817.1|7814.1|7815.4|7812.4|7817.1|7814.1|7815.2|7812.2|0
1693432500000|2023-08-30 21:55:00|7817.1|7814.1|7817.1|7814.1|7817.5|7814.5|7816.5|7813.5|0
1693432800000|2023-08-30 22:00:00|7817.4|7814.4|7815.6|7812.6|7817.5|7814.5|7815.3|7812.3|0
1693433100000|2023-08-30 22:05:00|7816.2|7813.2|7815.6|7812.6|7816.2|7813.2|7815.1|7812.1|0
1693433400000|2023-08-30 22:10:00|7815.7|7812.7|7816|7813|7816.4|7813.4|7815.5|7812.5|0
1693433700000|2023-08-30 22:15:00|7815.8|7812.8|7815.1|7812.1|7816.1|7813.1|7815.1|7812.1|0
1693434000000|2023-08-30 22:20:00|7815.5|7812.5|7815.9|7812.9|7816.3|7813.3|7815.5|7812.5|0
1693434300000|2023-08-30 22:25:00|7816|7813|7817|7814|7817.4|7814.4|7815.5|7812.5|0
1693434600000|2023-08-30 22:30:00|7817.8|7814.8|7817.4|7814.4|7818.8|7815.8|7817.4|7814.4|0
1693434900000|2023-08-30 22:35:00|7817.7|7814.7|7819.9|7816.9|7819.9|7816.9|7817.7|7814.7|0
1693435200000|2023-08-30 22:40:00|7819.8|7816.8|7818.5|7815.5|7819.8|7816.8|7818.4|7815.4|0
1693435500000|2023-08-30 22:45:00|7818.4|7815.4|7817.2|7814.2|7818.4|7815.4|7817.2|7814.2|0
1693435800000|2023-08-30 22:50:00|7817.1|7814.1|7816.9|7813.9|7817.4|7814.4|7816.4|7813.4|0
1693436100000|2023-08-30 22:55:00|7817.1|7814.1|7816.3|7813.3|7817.2|7814.2|7816.1|7813.1|0
1693436400000|2023-08-30 23:00:00|7816.2|7813.2|7816.1|7813.1|7816.5|7813.5|7815.8|7812.8|0
1693436700000|2023-08-30 23:05:00|7816|7813|7815.9|7812.9|7816.1|7813.1|7815.6|7812.6|0
1693437000000|2023-08-30 23:10:00|7816|7813|7816.3|7813.3|7816.5|7813.5|7815.8|7812.8|0
1693437300000|2023-08-30 23:15:00|7816.2|7813.2|7816.8|7813.8|7816.9|7813.9|7816|7813|0
1693437600000|2023-08-30 23:20:00|7816.9|7813.9|7816.5|7813.5|7817.2|7814.2|7816.3|7813.3|0
1693437900000|2023-08-30 23:25:00|7816.6|7813.6|7818.4|7815.4|7818.4|7815.4|7816.6|7813.6|0
1693438200000|2023-08-30 23:30:00|7818.3|7815.3|7818|7815|7818.7|7815.7|7817.9|7814.9|0
1693438500000|2023-08-30 23:35:00|7818.1|7815.1|7818.2|7815.2|7818.6|7815.6|7817.9|7814.9|0
1693438800000|2023-08-30 23:40:00|7818.3|7815.3|7818.5|7815.5|7819.1|7816.1|7818|7815|0
1693439100000|2023-08-30 23:45:00|7818.6|7815.6|7818.7|7815.7|7818.9|7815.9|7818|7815|0
1693439400000|2023-08-30 23:50:00|7818.6|7815.6|7817.6|7814.6|7818.7|7815.7|7816.3|7813.3|0
1693439700000|2023-08-30 23:55:00|7817.5|7814.5|7816.7|7811.7|7818.4|7815.4|7815.7|7811.6|0
1693440000000|2023-08-31 00:00:00|7816.8|7811.8|7818.9|7813.9|7819.1|7814.1|7816.8|7811.8|0
1693440300000|2023-08-31 00:05:00|7819|7814|7819.3|7814.3|7819.6|7814.6|7818|7813|0
1693440600000|2023-08-31 00:10:00|7819.4|7814.4|7818.9|7813.9|7819.6|7814.6|7818.2|7813.2|0
1693440900000|2023-08-31 00:15:00|7819|7814|7820.5|7815.5|7822.1|7817.1|7818.8|7813.8|0
1693441200000|2023-08-31 00:20:00|7820.3|7815.3|7823.1|7818.1|7823.5|7818.5|7820.1|7815.1|0
1693441500000|2023-08-31 00:25:00|7823.3|7818.3|7823.6|7818.6|7824.5|7819.5|7822.9|7817.9|0
1693441800000|2023-08-31 00:30:00|7823.4|7818.4|7820.8|7815.8|7824.4|7819.4|7820.8|7815.8|0
1693442100000|2023-08-31 00:35:00|7820.9|7815.9|7818.9|7813.9|7821.1|7816.1|7817.9|7812.9|0
1693442400000|2023-08-31 00:40:00|7819|7814|7819.3|7814.3|7819.9|7814.9|7817.9|7812.9|0
1693442700000|2023-08-31 00:45:00|7819.4|7814.4|7819.4|7814.4|7819.9|7814.9|7818.6|7813.6|0
1693443000000|2023-08-31 00:50:00|7819.6|7814.6|7819.1|7814.1|7819.6|7814.6|7818.4|7813.4|0
1693443300000|2023-08-31 00:55:00|7819|7814|7818.1|7813.1|7819.7|7814.7|7817.8|7812.8|0
1693443600000|2023-08-31 01:00:00|7818.2|7813.2|7817.6|7812.6|7818.5|7813.5|7817.3|7812.3|0
1693443900000|2023-08-31 01:05:00|7817.4|7812.4|7818.3|7813.3|7818.5|7813.5|7817.1|7812.1|0
1693444200000|2023-08-31 01:10:00|7818.4|7813.4|7818|7813|7818.6|7813.6|7817.7|7812.7|0
1693444500000|2023-08-31 01:15:00|7818.1|7813.1|7820.3|7815.3|7820.5|7815.5|7817.7|7812.7|0
1693444800000|2023-08-31 01:20:00|7820.1|7815.1|7818.8|7813.8|7821|7816|7818.8|7813.8|0
1693445100000|2023-08-31 01:25:00|7818.7|7813.7|7818.4|7813.4|7819.2|7814.2|7818.3|7813.3|0
1693445400000|2023-08-31 01:30:00|7818.5|7813.5|7822.5|7817.5|7823.4|7818.4|7818.5|7813.5|0
1693445700000|2023-08-31 01:35:00|7822.6|7817.6|7819.8|7814.8|7823.5|7818.5|7819.5|7814.5|0
1693446000000|2023-08-31 01:40:00|7819.7|7814.7|7820.9|7815.9|7821.5|7816.5|7818.2|7813.2|0
1693446300000|2023-08-31 01:45:00|7820.8|7815.8|7820.9|7815.9|7822.6|7817.6|7820.5|7815.5|0
1693446600000|2023-08-31 01:50:00|7820.7|7815.7|7820.8|7815.8|7821.4|7816.4|7819.9|7814.9|0
1693446900000|2023-08-31 01:55:00|7820.9|7815.9|7819.1|7814.1|7821.2|7816.2|7818.5|7813.5|0
1693447200000|2023-08-31 02:00:00|7819.2|7814.2|7820.7|7815.7|7820.9|7815.9|7819|7814|0
1693447500000|2023-08-31 02:05:00|7820.6|7815.6|7818.7|7813.7|7820.6|7815.6|7818.6|7813.6|0
1693447800000|2023-08-31 02:10:00|7818.6|7813.6|7819.1|7814.1|7820.3|7815.3|7818.5|7813.5|0
1693448100000|2023-08-31 02:15:00|7819.2|7814.2|7823.4|7818.4|7824.1|7819.1|7819.2|7814.2|0
1693448400000|2023-08-31 02:20:00|7823.3|7818.3|7829.6|7824.6|7831.1|7826.1|7822.7|7817.7|0
1693448700000|2023-08-31 02:25:00|7829.5|7824.5|7825.6|7820.6|7829.7|7824.7|7825.4|7820.4|0
1693449000000|2023-08-31 02:30:00|7825.5|7820.5|7827.1|7822.1|7827.1|7822.1|7824.9|7819.9|0
1693449300000|2023-08-31 02:35:00|7827.2|7822.2|7827.2|7822.2|7828|7823|7826.1|7821.1|0
1693449600000|2023-08-31 02:40:00|7827.1|7822.1|7826.9|7821.9|7827.7|7822.7|7825.9|7820.9|0
1693449900000|2023-08-31 02:45:00|7827|7822|7824.6|7819.6|7827|7822|7824.1|7819.1|0
1693450200000|2023-08-31 02:50:00|7824.5|7819.5|7822.8|7817.8|7824.9|7819.9|7822.2|7817.2|0
1693450500000|2023-08-31 02:55:00|7822.7|7817.7|7821.2|7816.2|7822.9|7817.9|7820.6|7815.6|0
1693450800000|2023-08-31 03:00:00|7821.3|7816.3|7822|7817|7822.5|7817.5|7818.9|7813.9|0
1693451100000|2023-08-31 03:05:00|7822.1|7817.1|7821.9|7816.9|7822.5|7817.5|7820.4|7815.4|0
1693451400000|2023-08-31 03:10:00|7822|7817|7821.2|7816.2|7822.6|7817.6|7820.8|7815.8|0
1693451700000|2023-08-31 03:15:00|7821.3|7816.3|7821.9|7816.9|7822.3|7817.3|7820.1|7815.1|0
1693452000000|2023-08-31 03:20:00|7821.8|7816.8|7820.2|7815.2|7821.8|7816.8|7819.3|7814.3|0
1693452300000|2023-08-31 03:25:00|7820.1|7815.1|7820.8|7815.8|7820.9|7815.9|7819.6|7814.6|0
1693452600000|2023-08-31 03:30:00|7820.7|7815.7|7820.9|7815.9|7821.5|7816.5|7820.4|7815.4|0
1693452900000|2023-08-31 03:35:00|7821.2|7816.2|7821.7|7816.7|7822.3|7817.3|7820.9|7815.9|0
1693453200000|2023-08-31 03:40:00|7821.6|7816.6|7822.9|7817.9|7823|7818|7821.5|7816.5|0
1693453500000|2023-08-31 03:45:00|7823|7818|7822.7|7817.7|7823.9|7818.9|7821.9|7816.9|0
1693453800000|2023-08-31 03:50:00|7822.9|7817.9|7823.2|7818.2|7824.5|7819.5|7822.6|7817.6|0
1693454100000|2023-08-31 03:55:00|7823.1|7818.1|7822|7817|7823.2|7818.2|7821.2|7816.2|0
1693454400000|2023-08-31 04:00:00|7821.8|7816.8|7822.7|7817.7|7823.3|7818.3|7821.4|7816.4|0
1693454700000|2023-08-31 04:05:00|7822.6|7817.6|7823.1|7818.1|7823.5|7818.5|7821.8|7816.8|0
1693455000000|2023-08-31 04:10:00|7823.2|7818.2|7822.9|7817.9|7824|7819|7822.9|7817.9|0
1693455300000|2023-08-31 04:15:00|7823|7818|7824.3|7819.3|7824.7|7819.7|7822.7|7817.7|0
1693455600000|2023-08-31 04:20:00|7824.2|7819.2|7823.5|7818.5|7824.6|7819.6|7822.6|7817.6|0
1693455900000|2023-08-31 04:25:00|7823.3|7818.3|7822.5|7817.5|7823.4|7818.4|7821.9|7816.9|0
1693456200000|2023-08-31 04:30:00|7822.4|7817.4|7824.2|7819.2|7824.6|7819.6|7822.4|7817.4|0
1693456500000|2023-08-31 04:35:00|7824.1|7819.1|7823.4|7818.4|7825.3|7820.3|7822.9|7817.9|0
1693456800000|2023-08-31 04:40:00|7823.6|7818.6|7821.9|7816.9|7823.8|7818.8|7821.7|7816.7|0
1693457100000|2023-08-31 04:45:00|7822|7817|7821.8|7816.8|7822.3|7817.3|7821.4|7816.4|0
1693457400000|2023-08-31 04:50:00|7821.7|7816.7|7820.2|7815.2|7822|7817|7820.2|7815.2|0
1693457700000|2023-08-31 04:55:00|7820.3|7815.3|7820|7815|7820.9|7815.9|7819.8|7814.8|0
1693458000000|2023-08-31 05:00:00|7819.9|7814.9|7818.8|7813.8|7820.1|7815.1|7817.9|7812.9|0
1693458300000|2023-08-31 05:05:00|7818.9|7813.9|7817.9|7812.9|7820.2|7815.2|7817.9|7812.9|0
1693458600000|2023-08-31 05:10:00|7817.8|7812.8|7818.5|7813.5|7818.6|7813.6|7817.5|7812.5|0
1693458900000|2023-08-31 05:15:00|7818.4|7813.4|7815.6|7810.6|7818.4|7813.4|7814.8|7809.8|0
1693459200000|2023-08-31 05:20:00|7815.8|7810.8|7812.5|7807.5|7816.6|7811.6|7809.5|7804.5|0
1693459500000|2023-08-31 05:25:00|7812.4|7807.4|7812.2|7807.2|7813.5|7808.5|7811.8|7806.8|0
1693459800000|2023-08-31 05:30:00|7812|7807|7813.1|7808.1|7813.8|7808.8|7811.3|7806.3|0
1693460100000|2023-08-31 05:35:00|7813.2|7808.2|7813.3|7808.3|7815.5|7810.5|7813.2|7808.2|0
1693460400000|2023-08-31 05:40:00|7813.5|7808.5|7814.3|7809.3|7814.5|7809.5|7812.8|7807.8|0
1693460700000|2023-08-31 05:45:00|7814.4|7809.4|7817.8|7812.8|7818.4|7813.4|7814|7809|0
1693461000000|2023-08-31 05:50:00|7817.9|7812.9|7817.1|7812.1|7817.9|7812.9|7816|7811|0
1693461300000|2023-08-31 05:55:00|7817|7812|7819.3|7814.3|7819.5|7814.5|7816.5|7811.5|0
1693461600000|2023-08-31 06:00:00|7819.4|7814.4|7816.9|7811.9|7820.5|7815.5|7816.3|7811.3|0
1693461900000|2023-08-31 06:05:00|7816.7|7811.7|7814.2|7809.2|7817.3|7812.3|7813.8|7808.8|0
1693462200000|2023-08-31 06:10:00|7814.3|7809.3|7814.2|7809.2|7814.8|7809.8|7811.3|7806.3|0
1693462500000|2023-08-31 06:15:00|7814.3|7809.3|7817.3|7812.3|7818|7813|7813.8|7808.8|0
1693462800000|2023-08-31 06:20:00|7817.5|7812.5|7817.1|7812.1|7819|7814|7816.2|7811.2|0
1693463100000|2023-08-31 06:25:00|7817|7812|7815.7|7810.7|7817.8|7812.8|7814.9|7809.9|0
1693463400000|2023-08-31 06:30:00|7815.6|7810.6|7817.3|7812.3|7817.3|7812.3|7814|7809|0
1693463700000|2023-08-31 06:35:00|7817.2|7812.2|7818.5|7813.5|7819.2|7814.2|7816.8|7811.8|0
1693464000000|2023-08-31 06:40:00|7818.4|7813.4|7816.5|7811.5|7818.7|7813.7|7815.8|7810.8|0
1693464300000|2023-08-31 06:45:00|7815.8|7810.8|7818.4|7813.4|7818.7|7813.7|7814.2|7809.2|0
1693464600000|2023-08-31 06:50:00|7818.3|7813.3|7813.8|7808.8|7818.4|7813.4|7813.4|7808.4|0
1693464900000|2023-08-31 06:55:00|7813.7|7808.7|7811.4|7806.4|7813.8|7808.8|7810.9|7805.9|0
1693465200000|2023-08-31 07:00:00|7811.1|7806.1|7812.3|7807.3|7818.8|7813.8|7811.1|7806.1|0
1693465500000|2023-08-31 07:05:00|7812.1|7807.1|7814.4|7809.4|7817.1|7812.1|7808.1|7803.1|0
1693465800000|2023-08-31 07:10:00|7814.3|7809.3|7812.4|7807.4|7815|7810|7810.5|7805.5|0
1693466100000|2023-08-31 07:15:00|7812.7|7807.7|7814.2|7809.2|7815.9|7810.9|7809.1|7804.1|0
1693466400000|2023-08-31 07:20:00|7814.1|7809.1|7814.4|7809.4|7814.9|7809.9|7811.3|7806.3|0
1693466700000|2023-08-31 07:25:00|7814.6|7809.6|7818.5|7813.5|7818.9|7813.9|7814|7809|0
1693467000000|2023-08-31 07:30:00|7818.6|7813.6|7821.3|7816.3|7823.1|7818.1|7817.7|7812.7|0
1693467300000|2023-08-31 07:35:00|7821.2|7816.2|7823.8|7818.8|7824|7819|7820.5|7815.5|0
1693467600000|2023-08-31 07:40:00|7823.4|7818.4|7821.5|7816.5|7823.5|7818.5|7819.5|7814.5|0
1693467900000|2023-08-31 07:45:00|7821.6|7816.6|7821.9|7816.9|7823.2|7818.2|7820.8|7815.8|0
1693468200000|2023-08-31 07:50:00|7822|7817|7823.4|7818.4|7823.6|7818.6|7820.6|7815.6|0
1693468500000|2023-08-31 07:55:00|7823.5|7818.5|7823.4|7818.4|7825.1|7820.1|7822.1|7817.1|0
1693468800000|2023-08-31 08:00:00|7823.3|7818.3|7811.2|7808.2|7823.9|7818.9|7809.8|7806.8|0
1693469100000|2023-08-31 08:05:00|7811.1|7808.1|7809.7|7806.7|7811.6|7808.6|7807.9|7804.9|0
1693469400000|2023-08-31 08:10:00|7809.6|7806.6|7816.3|7813.3|7816.9|7813.9|7809.5|7806.5|0
1693469700000|2023-08-31 08:15:00|7816.4|7813.4|7811.5|7808.5|7816.8|7813.8|7807.2|7804.2|0
1693470000000|2023-08-31 08:20:00|7811.6|7808.6|7813.2|7810.2|7813.5|7810.5|7811.3|7808.3|0
1693470300000|2023-08-31 08:25:00|7813|7810|7814.1|7811.1|7814.8|7811.8|7812.5|7809.5|0
1693470600000|2023-08-31 08:30:00|7814|7811|7814.6|7811.6|7816.3|7813.3|7813.5|7810.5|0
1693470900000|2023-08-31 08:35:00|7814.7|7811.7|7815.3|7812.3|7815.8|7812.8|7813.8|7810.8|0
1693471200000|2023-08-31 08:40:00|7815.4|7812.4|7814|7811|7816.7|7813.7|7813.4|7810.4|0
1693471500000|2023-08-31 08:45:00|7814.1|7811.1|7813.8|7810.8|7815.2|7812.2|7813.8|7810.8|0
1693471800000|2023-08-31 08:50:00|7813.9|7810.9|7814.8|7811.8|7814.8|7811.8|7810.8|7807.8|0
1693472100000|2023-08-31 08:55:00|7814.7|7811.7|7813.8|7810.8|7814.8|7811.8|7813.1|7810.1|0
1693472400000|2023-08-31 09:00:00|7814|7811|7809.3|7806.3|7814.4|7811.4|7808.4|7805.4|0
1693472700000|2023-08-31 09:05:00|7809.4|7806.4|7805|7802|7809.9|7806.9|7804.2|7801.2|0
1693473000000|2023-08-31 09:10:00|7805.1|7802.1|7804.1|7801.1|7805.3|7802.3|7801.1|7798.1|0
1693473300000|2023-08-31 09:15:00|7804|7801|7805.8|7802.8|7806.1|7803.1|7800.7|7797.7|0
1693473600000|2023-08-31 09:20:00|7806.3|7803.3|7805.1|7802.1|7807.1|7804.1|7804.8|7801.8|0
1693473900000|2023-08-31 09:25:00|7805.3|7802.3|7806.2|7803.2|7806.6|7803.6|7803|7800|0
1693474200000|2023-08-31 09:30:00|7806.4|7803.4|7806.4|7803.4|7808.4|7805.4|7805.4|7802.4|0
1693474500000|2023-08-31 09:35:00|7806.5|7803.5|7803.8|7800.8|7807.8|7804.8|7802.2|7799.2|0
1693474800000|2023-08-31 09:40:00|7803.5|7800.5|7803.9|7800.9|7804.4|7801.4|7802.6|7799.6|0
1693475100000|2023-08-31 09:45:00|7804.1|7801.1|7801.9|7798.9|7804.7|7801.7|7801.5|7798.5|0
1693475400000|2023-08-31 09:50:00|7801.8|7798.8|7800.5|7797.5|7802.3|7799.3|7799.5|7796.5|0
1693475700000|2023-08-31 09:55:00|7800.6|7797.6|7798.8|7795.8|7800.6|7797.6|7797.9|7794.9|0
1693476000000|2023-08-31 10:00:00|7798.7|7795.7|7801.8|7798.8|7802.1|7799.1|7797.9|7794.9|0
1693476300000|2023-08-31 10:05:00|7802.1|7799.1|7801.5|7798.5|7803|7800|7801.1|7798.1|0
1693476600000|2023-08-31 10:10:00|7801.6|7798.6|7802.1|7799.1|7803.2|7800.2|7801.2|7798.2|0
1693476900000|2023-08-31 10:15:00|7802.2|7799.2|7801.9|7798.9|7803|7800|7801.4|7798.4|0
1693477200000|2023-08-31 10:20:00|7801.8|7798.8|7802.7|7799.7|7803|7800|7801.7|7798.7|0
1693477500000|2023-08-31 10:25:00|7803|7800|7804.3|7801.3|7804.4|7801.4|7802.7|7799.7|0
1693477800000|2023-08-31 10:30:00|7804.4|7801.4|7804.9|7801.9|7805.7|7802.7|7803.9|7800.9|0
1693478100000|2023-08-31 10:35:00|7805|7802|7803.3|7800.3|7805|7802|7803.2|7800.2|0
1693478400000|2023-08-31 10:40:00|7803.2|7800.2|7802.7|7799.7|7803.8|7800.8|7802|7799|0
1693478700000|2023-08-31 10:45:00|7802.6|7799.6|7802.5|7799.5|7803|7800|7802.4|7799.4|0
1693479000000|2023-08-31 10:50:00|7802.2|7799.2|7801.6|7798.6|7802.3|7799.3|7801|7798|0
1693479300000|2023-08-31 10:55:00|7803.5|7800.5|7803.5|7800.5|7803.7|7800.7|7801.7|7798.7|0
1693479600000|2023-08-31 11:00:00|7805.3|7802.3|7804.8|7801.8|7806.6|7803.6|7803.6|7800.6|0
1693479900000|2023-08-31 11:05:00|7804.9|7801.9|7807.4|7804.4|7807.4|7804.4|7804.1|7801.1|0
1693480200000|2023-08-31 11:10:00|7807.3|7804.3|7812.5|7809.5|7813.2|7810.2|7807.2|7804.2|0
1693480500000|2023-08-31 11:15:00|7813|7810|7815.5|7812.5|7816|7813|7813|7810|0
1693480800000|2023-08-31 11:20:00|7815.7|7812.7|7819.9|7816.9|7820.9|7817.9|7815.7|7812.7|0
1693481100000|2023-08-31 11:25:00|7820|7817|7823|7820|7824|7821|7819.9|7816.9|0
1693481400000|2023-08-31 11:30:00|7823.1|7820.1|7828.8|7825.8|7829.2|7826.2|7822.3|7819.3|0
1693481700000|2023-08-31 11:35:00|7828.9|7825.9|7827.8|7824.8|7828.9|7825.9|7827.2|7824.2|0
1693482000000|2023-08-31 11:40:00|7827.9|7824.9|7831.5|7828.5|7831.7|7828.7|7827.9|7824.9|0
1693482300000|2023-08-31 11:45:00|7831.6|7828.6|7834.9|7831.9|7835.5|7832.5|7831.1|7828.1|0
1693482600000|2023-08-31 11:50:00|7835.2|7832.2|7835.8|7832.8|7836.2|7833.2|7833.8|7830.8|0
1693482900000|2023-08-31 11:55:00|7835.7|7832.7|7833.7|7830.7|7835.7|7832.7|7833.4|7830.4|0
1693483200000|2023-08-31 12:00:00|7833.6|7830.6|7833.2|7830.2|7833.7|7830.7|7830.4|7827.4|0
1693483500000|2023-08-31 12:05:00|7833.3|7830.3|7832|7829|7833.5|7830.5|7831.8|7828.8|0
1693483800000|2023-08-31 12:10:00|7832.3|7829.3|7835.2|7832.2|7835.6|7832.6|7832|7829|0
1693484100000|2023-08-31 12:15:00|7835.4|7832.4|7840.3|7837.3|7841.6|7838.6|7835.4|7832.4|0
1693484400000|2023-08-31 12:20:00|7840.2|7837.2|7837.7|7834.7|7840.6|7837.6|7836.2|7833.2|0
1693484700000|2023-08-31 12:25:00|7837.6|7834.6|7838.4|7835.4|7839.2|7836.2|7835.6|7832.6|0
1693485000000|2023-08-31 12:30:00|7838.6|7835.6|7837.3|7834.3|7839.4|7836.4|7828.1|7825.1|0
1693485300000|2023-08-31 12:35:00|7837.2|7834.2|7825.1|7822.1|7837.9|7834.9|7822.8|7819.8|0
1693485600000|2023-08-31 12:40:00|7825.7|7822.7|7822.5|7819.5|7826.7|7823.7|7822.3|7819.3|0
1693485900000|2023-08-31 12:45:00|7822.2|7819.2|7823.2|7820.2|7827.1|7824.1|7821.6|7818.6|0
1693486200000|2023-08-31 12:50:00|7822.9|7819.9|7826.9|7823.9|7827.4|7824.4|7822.9|7819.9|0
1693486500000|2023-08-31 12:55:00|7827|7824|7827.7|7824.7|7827.7|7824.7|7825.5|7822.5|0
1693486800000|2023-08-31 13:00:00|7827.6|7824.6|7822.8|7819.8|7828.5|7825.5|7822.2|7819.2|0
1693487100000|2023-08-31 13:05:00|7822.7|7819.7|7816|7813|7823.9|7820.9|7814.3|7811.3|0
1693487400000|2023-08-31 13:10:00|7816.1|7813.1|7815.3|7812.3|7816.9|7813.9|7812|7809|0
1693487700000|2023-08-31 13:15:00|7815.4|7812.4|7813.8|7810.8|7816.4|7813.4|7813|7810|0
1693488000000|2023-08-31 13:20:00|7813.9|7810.9|7812.3|7809.3|7814.4|7811.4|7808.2|7805.2|0
1693488300000|2023-08-31 13:25:00|7809.8|7806.8|7810.9|7807.9|7811.6|7808.6|7807.1|7804.1|0
1693488600000|2023-08-31 13:30:00|7811.5|7808.5|7832|7830.2|7862.6|7860.8|7811.5|7808.5|0
1693488900000|2023-08-31 13:35:00|7832.4|7830.6|7867.4|7865.6|7872.4|7870.6|7832|7830.2|0
1693489200000|2023-08-31 13:40:00|7867|7865.2|7853.5|7851.7|7872|7870.2|7847|7845.2|0
1693489500000|2023-08-31 13:45:00|7854|7852.2|7850.8|7849|7873.8|7872|7836.5|7834.7|0
1693489800000|2023-08-31 13:50:00|7851.4|7849.6|7859.4|7857.6|7868.8|7867|7837.5|7835.7|0
1693490100000|2023-08-31 13:55:00|7859.3|7857.5|7872.5|7870.7|7873.3|7871.5|7852.6|7850.8|0
1693490400000|2023-08-31 14:00:00|7872.9|7871.1|7863.5|7861.7|7880.5|7878.7|7863.5|7861.7|0
1693490700000|2023-08-31 14:05:00|7864|7862.2|7866.1|7864.3|7868.3|7866.5|7850.7|7848.9|0
1693491000000|2023-08-31 14:10:00|7866.2|7864.4|7882.9|7881.1|7882.9|7881.1|7855.2|7853.4|0
1693491300000|2023-08-31 14:15:00|7882.2|7880.4|7886.7|7884.9|7887.2|7885.4|7876.5|7874.7|0
1693491600000|2023-08-31 14:20:00|7887|7885.2|7877.7|7875.9|7891.1|7889.3|7874.7|7872.9|0
1693491900000|2023-08-31 14:25:00|7877.9|7876.1|7888.8|7887|7889.2|7887.4|7874.7|7872.9|0
1693492200000|2023-08-31 14:30:00|7890.7|7888.9|7897|7895.2|7897.9|7896.1|7884.9|7883.1|0
1693492500000|2023-08-31 14:35:00|7896.9|7895.1|7897.5|7895.7|7899.8|7898|7891.7|7889.9|0
1693492800000|2023-08-31 14:40:00|7897.7|7895.9|7881.6|7879.8|7897.7|7895.9|7881.6|7879.8|0
1693493100000|2023-08-31 14:45:00|7881.5|7879.7|7875.7|7873.9|7884.8|7883|7870.9|7869.1|0
1693493400000|2023-08-31 14:50:00|7875.6|7873.8|7869|7867.2|7877.9|7876.1|7854.8|7853|0
1693493700000|2023-08-31 14:55:00|7868.2|7866.4|7879|7877.2|7879.4|7877.6|7862.9|7861.1|0
1693494000000|2023-08-31 15:00:00|7879.7|7877.9|7879.3|7877.5|7880.2|7878.4|7871.1|7869.3|0
1693494300000|2023-08-31 15:05:00|7879.1|7877.3|7878.9|7877.1|7879.5|7877.7|7868.8|7867|0
1693494600000|2023-08-31 15:10:00|7879.2|7877.4|7881.8|7880|7889|7887.2|7877.8|7876|0
1693494900000|2023-08-31 15:15:00|7881.5|7879.7|7876.8|7875|7882.5|7880.7|7876.3|7874.5|0
1693495200000|2023-08-31 15:20:00|7876.7|7874.9|7863.6|7861.8|7876.9|7875.1|7863|7861.2|0
1693495500000|2023-08-31 15:25:00|7862.9|7861.1|7867.8|7866|7871.1|7869.3|7854|7852.2|0
1693495800000|2023-08-31 15:30:00|7866.1|7864.3|7855.5|7853.7|7876.5|7874.7|7854.1|7852.3|0
1693496100000|2023-08-31 15:35:00|7854.6|7852.8|7862.1|7860.3|7865.3|7863.5|7853.7|7851.9|0
1693496400000|2023-08-31 15:40:00|7862.4|7860.6|7865.7|7863.9|7870.1|7868.3|7858.6|7856.8|0
1693496700000|2023-08-31 15:45:00|7866.3|7864.5|7860.9|7859.1|7870.5|7868.7|7859.5|7857.7|0
1693497000000|2023-08-31 15:50:00|7860.6|7858.8|7863.4|7861.6|7867.4|7865.6|7858.7|7856.9|0
1693497300000|2023-08-31 15:55:00|7863.6|7861.8|7863.2|7861.4|7865.1|7863.3|7858.6|7856.8|0
1693497600000|2023-08-31 16:00:00|7863.4|7861.6|7853.6|7851.8|7863.7|7861.9|7845|7843.2|0
1693497900000|2023-08-31 16:05:00|7853.5|7851.7|7862.2|7860.4|7862.8|7861|7853.2|7851.4|0
1693498200000|2023-08-31 16:10:00|7862.5|7860.7|7858.2|7856.4|7864.7|7862.9|7853.8|7852|0
1693498500000|2023-08-31 16:15:00|7858.3|7856.5|7841.1|7839.3|7859|7857.2|7837|7835.2|0
1693498800000|2023-08-31 16:20:00|7840.9|7839.1|7823|7821.2|7843.4|7841.6|7820.8|7819|0
1693499100000|2023-08-31 16:25:00|7822.6|7820.8|7829|7827.2|7829.9|7828.1|7821.8|7820|0
1693499400000|2023-08-31 16:30:00|7829.1|7827.3|7829.9|7828.1|7835.9|7834.1|7826.3|7824.5|0
1693499700000|2023-08-31 16:35:00|7829.8|7828|7833.2|7831.4|7834.8|7833|7825.2|7823.4|0
1693500000000|2023-08-31 16:40:00|7832.1|7830.3|7820.3|7818.5|7836.8|7835|7819.5|7817.7|0
1693500300000|2023-08-31 16:45:00|7820.7|7818.9|7802.1|7800.3|7820.7|7818.9|7801.1|7799.3|0
1693500600000|2023-08-31 16:50:00|7802.2|7800.4|7813.9|7812.1|7815.6|7813.8|7802.2|7800.4|0
1693500900000|2023-08-31 16:55:00|7814.3|7812.5|7822|7820.2|7822.8|7821|7813.9|7812.1|0
1693501200000|2023-08-31 17:00:00|7822.9|7821.1|7826.8|7825|7826.8|7825|7818.3|7816.5|0
1693501500000|2023-08-31 17:05:00|7827.5|7825.7|7834.4|7832.6|7836|7834.2|7827.1|7825.3|0
1693501800000|2023-08-31 17:10:00|7834.1|7832.3|7835.9|7834.1|7838.2|7836.4|7832.3|7830.5|0
1693502100000|2023-08-31 17:15:00|7836|7834.2|7843|7841.2|7844.2|7842.4|7835.9|7834.1|0
1693502400000|2023-08-31 17:20:00|7844|7842.2|7846.2|7844.4|7848.6|7846.8|7839.7|7837.9|0
1693502700000|2023-08-31 17:25:00|7847|7845.2|7851.6|7849.8|7853.4|7851.6|7846.8|7845|0
1693503000000|2023-08-31 17:30:00|7852|7850.2|7852.4|7850.6|7856.3|7854.5|7851.1|7849.3|0
1693503300000|2023-08-31 17:35:00|7852.6|7850.8|7850|7848.2|7854.5|7852.7|7846.3|7844.5|0
1693503600000|2023-08-31 17:40:00|7849.9|7848.1|7853.1|7851.3|7853.2|7851.4|7847|7845.2|0
1693503900000|2023-08-31 17:45:00|7853|7851.2|7842.8|7841|7853|7851.2|7838.8|7837|0
1693504200000|2023-08-31 17:50:00|7842.9|7841.1|7839.1|7837.3|7843|7841.2|7833.2|7831.4|0
1693504500000|2023-08-31 17:55:00|7839.5|7837.7|7844.3|7842.5|7844.3|7842.5|7838.8|7837|0
1693504800000|2023-08-31 18:00:00|7844.2|7842.4|7853.6|7851.8|7853.9|7852.1|7843.3|7841.5|0
1693505100000|2023-08-31 18:05:00|7853.5|7851.7|7859.7|7857.9|7862|7860.2|7852.9|7851.1|0
1693505400000|2023-08-31 18:10:00|7859.4|7857.6|7861.5|7859.7|7863.2|7861.4|7859|7857.2|0
1693505700000|2023-08-31 18:15:00|7861.6|7859.8|7863.7|7861.9|7867.4|7865.6|7860.7|7858.9|0
1693506000000|2023-08-31 18:20:00|7863.5|7861.7|7870.8|7869|7871.1|7869.3|7861.5|7859.7|0
1693506300000|2023-08-31 18:25:00|7870.3|7868.5|7866.2|7864.4|7872.6|7870.8|7866|7864.2|0
1693506600000|2023-08-31 18:30:00|7866.3|7864.5|7858.8|7857|7867.6|7865.8|7856.5|7854.7|0
1693506900000|2023-08-31 18:35:00|7858.9|7857.1|7854.2|7852.4|7859.1|7857.3|7851.9|7850.1|0
1693507200000|2023-08-31 18:40:00|7854.3|7852.5|7846.3|7844.5|7855.9|7854.1|7845.1|7843.3|0
1693507500000|2023-08-31 18:45:00|7846.4|7844.6|7851.3|7849.5|7853.7|7851.9|7846.2|7844.4|0
1693507800000|2023-08-31 18:50:00|7851.5|7849.7|7853|7851.2|7854.3|7852.5|7849.4|7847.6|0
1693508100000|2023-08-31 18:55:00|7852.8|7851|7851.9|7850.1|7854.2|7852.4|7848.7|7846.9|0
1693508400000|2023-08-31 19:00:00|7852|7850.2|7860.1|7858.3|7863.5|7861.7|7851.2|7849.4|0
1693508700000|2023-08-31 19:05:00|7860.3|7858.5|7866.6|7864.8|7867.2|7865.4|7858.2|7856.4|0
1693509000000|2023-08-31 19:10:00|7866.3|7864.5|7867.1|7865.3|7870.3|7868.5|7866.3|7864.5|0
1693509300000|2023-08-31 19:15:00|7867|7865.2|7868.5|7866.7|7869.6|7867.8|7864|7862.2|0
1693509600000|2023-08-31 19:20:00|7868.3|7866.5|7865.2|7863.4|7871.6|7869.8|7863.5|7861.7|0
1693509900000|2023-08-31 19:25:00|7865.3|7863.5|7864.3|7862.5|7867.6|7865.8|7861.2|7859.4|0
1693510200000|2023-08-31 19:30:00|7864.4|7862.6|7868.4|7866.6|7870.4|7868.6|7864.3|7862.5|0
1693510500000|2023-08-31 19:35:00|7867.9|7866.1|7873.1|7871.3|7873.6|7871.8|7866|7864.2|0
1693510800000|2023-08-31 19:40:00|7872.7|7870.9|7880.1|7878.3|7880.2|7878.4|7872.1|7870.3|0
1693511100000|2023-08-31 19:45:00|7879.8|7878|7873.6|7871.8|7882.8|7881|7873.3|7871.5|0
1693511400000|2023-08-31 19:50:00|7873.7|7871.9|7859.7|7857.9|7875.8|7874|7856.3|7854.5|0
1693511700000|2023-08-31 19:55:00|7859.1|7857.3|7838.8|7837|7859.1|7857.3|7838.8|7837|0
1693512000000|2023-08-31 20:00:00|7839.9|7836.9|7838.6|7835.6|7842.2|7839.2|7834.6|7831.6|0
1693512300000|2023-08-31 20:05:00|7838.7|7835.7|7850.8|7847.8|7851.2|7848.2|7837.7|7834.7|0
1693512600000|2023-08-31 20:10:00|7851.1|7848.1|7847.6|7844.6|7851.7|7848.7|7844.1|7841.1|0
1693512900000|2023-08-31 20:15:00|7847.8|7844.8|7843.4|7840.4|7848.5|7845.5|7840|7837|0
1693513200000|2023-08-31 20:20:00|7843.5|7840.5|7847.7|7844.7|7847.8|7844.8|7843.4|7840.4|0
1693513500000|2023-08-31 20:25:00|7847.8|7844.8|7850.1|7847.1|7851.4|7848.4|7846.5|7843.5|0
1693513800000|2023-08-31 20:30:00|7850|7847|7848.5|7845.5|7852.8|7849.8|7847.2|7844.2|0
1693514100000|2023-08-31 20:35:00|7848.6|7845.6|7850.6|7847.6|7850.7|7847.7|7847.8|7844.8|0
1693514400000|2023-08-31 20:40:00|7850.5|7847.5|7850.4|7847.4|7852.5|7849.5|7850|7847|0
1693514700000|2023-08-31 20:45:00|7850.5|7847.5|7847.5|7844.5|7851.9|7848.9|7845.1|7842.1|0
1693515000000|2023-08-31 20:50:00|7847.6|7844.6|7849.2|7846.2|7849.5|7846.5|7847.1|7844.1|0
1693515300000|2023-08-31 20:55:00|7849.6|7846.6|7849.9|7846.9|7851.1|7848.1|7849.3|7846.3|0
1693515600000|2023-08-31 21:00:00|7850|7847|7849.3|7846.3|7851.1|7848.1|7848.7|7845.7|0
1693515900000|2023-08-31 21:05:00|7849.4|7846.4|7847.6|7844.6|7849.9|7846.9|7847.6|7844.6|0
1693516200000|2023-08-31 21:10:00|7847.7|7844.7|7847.8|7844.8|7848.4|7845.4|7847.1|7844.1|0
1693516500000|2023-08-31 21:15:00|7847.7|7844.7|7847.1|7844.1|7848|7845|7846.7|7843.7|0
1693516800000|2023-08-31 21:20:00|7846.9|7843.9|7846.5|7843.5|7846.9|7843.9|7845.4|7842.4|0
1693517100000|2023-08-31 21:25:00|7846.3|7843.3|7846.2|7843.2|7846.5|7843.5|7845.5|7842.5|0
1693517400000|2023-08-31 21:30:00|7846.3|7843.3|7846|7843|7846.6|7843.6|7845.9|7842.9|0
1693517700000|2023-08-31 21:35:00|7845.9|7842.9|7846.6|7843.6|7846.7|7843.7|7845.5|7842.5|0
1693518000000|2023-08-31 21:40:00|7846.7|7843.7|7847.1|7844.1|7847.7|7844.7|7846.6|7843.6|0
1693518300000|2023-08-31 21:45:00|7847|7844|7846.5|7843.5|7847|7844|7845.6|7842.6|0
1693518600000|2023-08-31 21:50:00|7846.4|7843.4|7847.4|7844.4|7847.5|7844.5|7846.2|7843.2|0
1693518900000|2023-08-31 21:55:00|7847.3|7844.3|7847.6|7844.6|7847.8|7844.8|7847.2|7844.2|0
1693519200000|2023-08-31 22:00:00|7847.5|7844.5|7846.4|7843.4|7847.9|7844.9|7846|7843|0
1693519500000|2023-08-31 22:05:00|7846.3|7843.3|7845.5|7842.5|7846.4|7843.4|7845.1|7842.1|0
1693519800000|2023-08-31 22:10:00|7845.8|7842.8|7844.7|7841.7|7845.9|7842.9|7844.7|7841.7|0
1693520100000|2023-08-31 22:15:00|7844.8|7841.8|7845.7|7842.7|7845.7|7842.7|7844.7|7841.7|0
1693520400000|2023-08-31 22:20:00|7845.4|7842.4|7847.9|7844.9|7848.2|7845.2|7845.4|7842.4|0
1693520700000|2023-08-31 22:25:00|7848|7845|7848.7|7845.7|7848.9|7845.9|7847.9|7844.9|0
1693521000000|2023-08-31 22:30:00|7848.6|7845.6|7848.1|7845.1|7848.8|7845.8|7847.3|7844.3|0
1693521300000|2023-08-31 22:35:00|7848.2|7845.2|7848.3|7845.3|7848.8|7845.8|7847.3|7844.3|0
1693521600000|2023-08-31 22:40:00|7848.5|7845.5|7847.3|7844.3|7848.9|7845.9|7846.5|7843.5|0
1693521900000|2023-08-31 22:45:00|7847.2|7844.2|7845.2|7842.2|7847.2|7844.2|7844.9|7841.9|0
1693522200000|2023-08-31 22:50:00|7844.8|7841.8|7845|7842|7846.6|7843.6|7844.4|7841.4|0
1693522500000|2023-08-31 22:55:00|7845.1|7842.1|7844.9|7841.9|7845.3|7842.3|7844.5|7841.5|0
1693522800000|2023-08-31 23:00:00|7845.2|7842.2|7844.7|7841.7|7845.4|7842.4|7844.1|7841.1|0
1693523100000|2023-08-31 23:05:00|7844.6|7841.6|7844.4|7841.4|7844.7|7841.7|7843.1|7840.1|0
1693523400000|2023-08-31 23:10:00|7844.3|7841.3|7843.9|7840.9|7845|7842|7843.8|7840.8|0
1693523700000|2023-08-31 23:15:00|7843.8|7840.8|7846.2|7843.2|7846.4|7843.4|7843.8|7840.8|0
1693524000000|2023-08-31 23:20:00|7846.3|7843.3|7848.4|7845.4|7848.4|7845.4|7846.2|7843.2|0
1693524300000|2023-08-31 23:25:00|7848.3|7845.3|7847|7844|7848.3|7845.3|7846.3|7843.3|0
1693524600000|2023-08-31 23:30:00|7847.1|7844.1|7848.4|7845.4|7848.6|7845.6|7846.6|7843.6|0
1693524900000|2023-08-31 23:35:00|7848.3|7845.3|7847.7|7844.7|7848.5|7845.5|7847.2|7844.2|0
1693525200000|2023-08-31 23:40:00|7847.8|7844.8|7850.3|7847.3|7850.3|7847.3|7847.5|7844.5|0
1693525500000|2023-08-31 23:45:00|7850.2|7847.2|7849.4|7846.4|7850.6|7847.6|7849.4|7846.4|0
1693525800000|2023-08-31 23:50:00|7849.5|7846.5|7848.6|7845.6|7851.4|7848.4|7847.9|7844.9|0
1693526100000|2023-08-31 23:55:00|7848.7|7845.7|7849|7844|7850.1|7847.1|7847.9|7844|0
1693526400000|2023-09-01 00:00:00|7849.5|7844.5|7850.9|7845.9|7851.7|7846.7|7848|7843|0
1693526700000|2023-09-01 00:05:00|7850.8|7845.8|7850.6|7845.6|7851.6|7846.6|7849.4|7844.4|0
1693527000000|2023-09-01 00:10:00|7850.7|7845.7|7848.7|7843.7|7851.5|7846.5|7848.4|7843.4|0
1693527300000|2023-09-01 00:15:00|7847.9|7842.9|7848.1|7843.1|7849|7844|7846.6|7841.6|0
1693527600000|2023-09-01 00:20:00|7848|7843|7847.7|7842.7|7850.4|7845.4|7847.6|7842.6|0
1693527900000|2023-09-01 00:25:00|7847.8|7842.8|7850.7|7845.7|7850.7|7845.7|7847.2|7842.2|0
1693528200000|2023-09-01 00:30:00|7850.9|7845.9|7851.3|7846.3|7852.1|7847.1|7849.1|7844.1|0
1693528500000|2023-09-01 00:35:00|7851.4|7846.4|7853.7|7848.7|7854.7|7849.7|7851.1|7846.1|0
1693528800000|2023-09-01 00:40:00|7853.6|7848.6|7854|7849|7854.7|7849.7|7852.8|7847.8|0
1693529100000|2023-09-01 00:45:00|7853.9|7848.9|7854.2|7849.2|7854.4|7849.4|7852.8|7847.8|0
1693529400000|2023-09-01 00:50:00|7854.3|7849.3|7853.4|7848.4|7854.4|7849.4|7852.5|7847.5|0
1693529700000|2023-09-01 00:55:00|7853.3|7848.3|7852.9|7847.9|7853.6|7848.6|7852.2|7847.2|0
1693530000000|2023-09-01 01:00:00|7852.8|7847.8|7853.7|7848.7|7854.2|7849.2|7852.6|7847.6|0
1693530300000|2023-09-01 01:05:00|7853.6|7848.6|7854.8|7849.8|7855.4|7850.4|7853.3|7848.3|0
1693530600000|2023-09-01 01:10:00|7854.7|7849.7|7855.7|7850.7|7856.1|7851.1|7854.7|7849.7|0
1693530900000|2023-09-01 01:15:00|7855.6|7850.6|7857.6|7852.6|7858.1|7853.1|7855.4|7850.4|0
1693531200000|2023-09-01 01:20:00|7857.7|7852.7|7858.3|7853.3|7858.5|7853.5|7856.9|7851.9|0
1693531500000|2023-09-01 01:25:00|7858.4|7853.4|7858.5|7853.5|7858.6|7853.6|7857.6|7852.6|0
1693531800000|2023-09-01 01:30:00|7858.6|7853.6|7859.2|7854.2|7860.4|7855.4|7858.5|7853.5|0
1693532100000|2023-09-01 01:35:00|7859.3|7854.3|7857.5|7852.5|7859.8|7854.8|7857.3|7852.3|0
1693532400000|2023-09-01 01:40:00|7857.6|7852.6|7857.3|7852.3|7858.5|7853.5|7857.1|7852.1|0
1693532700000|2023-09-01 01:45:00|7860.4|7855.4|7856|7851|7860.4|7855.4|7851.6|7846.6|0
1693533000000|2023-09-01 01:50:00|7856.1|7851.1|7856.1|7851.1|7857.8|7852.8|7854.7|7849.7|0
1693533300000|2023-09-01 01:55:00|7856.3|7851.3|7855.9|7850.9|7856.5|7851.5|7855.5|7850.5|0
1693533600000|2023-09-01 02:00:00|7855.8|7850.8|7856.9|7851.9|7856.9|7851.9|7855.2|7850.2|0
1693533900000|2023-09-01 02:05:00|7856.8|7851.8|7856.5|7851.5|7857.2|7852.2|7855.7|7850.7|0
1693534200000|2023-09-01 02:10:00|7856.6|7851.6|7856.8|7851.8|7856.9|7851.9|7855.3|7850.3|0
1693534500000|2023-09-01 02:15:00|7856.9|7851.9|7856.6|7851.6|7856.9|7851.9|7856.1|7851.1|0
1693534800000|2023-09-01 02:20:00|7856.4|7851.4|7857.2|7852.2|7857.7|7852.7|7855.9|7850.9|0
1693535100000|2023-09-01 02:25:00|7857.4|7852.4|7857.2|7852.2|7857.9|7852.9|7857|7852|0
1693535400000|2023-09-01 02:30:00|7857.3|7852.3|7856.7|7851.7|7857.6|7852.6|7856.3|7851.3|0
1693535700000|2023-09-01 02:35:00|7856.6|7851.6|7856.9|7851.9|7857.6|7852.6|7856.3|7851.3|0
1693536000000|2023-09-01 02:40:00|7857|7852|7854.2|7849.2|7857.1|7852.1|7853.9|7848.9|0
1693536300000|2023-09-01 02:45:00|7854.1|7849.1|7854.5|7849.5|7854.8|7849.8|7853|7848|0
1693536600000|2023-09-01 02:50:00|7854.4|7849.4|7853.6|7848.6|7854.6|7849.6|7852.9|7847.9|0
1693536900000|2023-09-01 02:55:00|7853.5|7848.5|7853.2|7848.2|7853.7|7848.7|7852.7|7847.7|0
1693537200000|2023-09-01 03:00:00|7853.1|7848.1|7854.5|7849.5|7854.7|7849.7|7853.1|7848.1|0
1693537500000|2023-09-01 03:05:00|7854.6|7849.6|7853.9|7848.9|7854.6|7849.6|7853.2|7848.2|0
1693537800000|2023-09-01 03:10:00|7854|7849|7853|7848|7854.1|7849.1|7852.9|7847.9|0
1693538100000|2023-09-01 03:15:00|7852.9|7847.9|7853.1|7848.1|7853.9|7848.9|7852.7|7847.7|0
1693538400000|2023-09-01 03:20:00|7853.2|7848.2|7853.4|7848.4|7854.1|7849.1|7852.8|7847.8|0
1693538700000|2023-09-01 03:25:00|7853.5|7848.5|7852.7|7847.7|7853.8|7848.8|7852.6|7847.6|0
1693539000000|2023-09-01 03:30:00|7852.8|7847.8|7852.9|7847.9|7853.5|7848.5|7851.9|7846.9|0
1693539300000|2023-09-01 03:35:00|7853|7848|7853.2|7848.2|7854.7|7849.7|7852.8|7847.8|0
1693539600000|2023-09-01 03:40:00|7853.3|7848.3|7851.6|7846.6|7853.3|7848.3|7851.2|7846.2|0
1693539900000|2023-09-01 03:45:00|7851.7|7846.7|7852.4|7847.4|7852.6|7847.6|7851.6|7846.6|0
1693540200000|2023-09-01 03:50:00|7852.3|7847.3|7853.2|7848.2|7853.6|7848.6|7852.1|7847.1|0
1693540500000|2023-09-01 03:55:00|7853.3|7848.3|7854.4|7849.4|7854.4|7849.4|7853.2|7848.2|0
1693540800000|2023-09-01 04:00:00|7854.3|7849.3|7854.4|7849.4|7855.2|7850.2|7854.1|7849.1|0
1693541100000|2023-09-01 04:05:00|7854.5|7849.5|7855.7|7850.7|7856.1|7851.1|7854.5|7849.5|0
1693541400000|2023-09-01 04:10:00|7855.8|7850.8|7856.1|7851.1|7856.2|7851.2|7854.9|7849.9|0
1693541700000|2023-09-01 04:15:00|7856.2|7851.2|7855.3|7850.3|7856.5|7851.5|7855.2|7850.2|0
1693542000000|2023-09-01 04:20:00|7855.2|7850.2|7855.5|7850.5|7855.7|7850.7|7855|7850|0
1693542300000|2023-09-01 04:25:00|7855.6|7850.6|7857.3|7852.3|7857.4|7852.4|7855.1|7850.1|0
1693542600000|2023-09-01 04:30:00|7857.2|7852.2|7856.4|7851.4|7857.3|7852.3|7855.5|7850.5|0
1693542900000|2023-09-01 04:35:00|7856.8|7851.8|7855.9|7850.9|7857.3|7852.3|7855.3|7850.3|0
1693543200000|2023-09-01 04:40:00|7856|7851|7855.7|7850.7|7856.7|7851.7|7855.6|7850.6|0
1693543500000|2023-09-01 04:45:00|7855.6|7850.6|7855.6|7850.6|7856|7851|7855.3|7850.3|0
1693543800000|2023-09-01 04:50:00|7855.5|7850.5|7854.2|7849.2|7855.7|7850.7|7854|7849|0
1693544100000|2023-09-01 04:55:00|7854.4|7849.4|7855.2|7850.2|7855.3|7850.3|7854.4|7849.4|0
1693544400000|2023-09-01 05:00:00|7855.1|7850.1|7853.9|7848.9|7855.3|7850.3|7853.3|7848.3|0
1693544700000|2023-09-01 05:05:00|7853.8|7848.8|7853.5|7848.5|7854|7849|7853|7848|0
1693545000000|2023-09-01 05:10:00|7853.6|7848.6|7853.8|7848.8|7854.4|7849.4|7853.5|7848.5|0
1693545300000|2023-09-01 05:15:00|7853.9|7848.9|7854.8|7849.8|7854.8|7849.8|7853.6|7848.6|0
1693545600000|2023-09-01 05:20:00|7854.7|7849.7|7853.2|7848.2|7855|7850|7852.6|7847.6|0
1693545900000|2023-09-01 05:25:00|7853.3|7848.3|7853.7|7848.7|7853.9|7848.9|7852.8|7847.8|0
1693546200000|2023-09-01 05:30:00|7853.5|7848.5|7853.3|7848.3|7853.8|7848.8|7852.9|7847.9|0
1693546500000|2023-09-01 05:35:00|7853.2|7848.2|7852.8|7847.8|7853.6|7848.6|7852.7|7847.7|0
1693546800000|2023-09-01 05:40:00|7852.9|7847.9|7854|7849|7854.3|7849.3|7852.6|7847.6|0
1693547100000|2023-09-01 05:45:00|7854.1|7849.1|7852.3|7847.3|7854.2|7849.2|7852.2|7847.2|0
1693547400000|2023-09-01 05:50:00|7852.2|7847.2|7851.3|7846.3|7853.2|7848.2|7851.2|7846.2|0
1693547700000|2023-09-01 05:55:00|7851.2|7846.2|7850.9|7845.9|7851.5|7846.5|7849.5|7844.5|0
1693548000000|2023-09-01 06:00:00|7851|7846|7849.9|7844.9|7851.5|7846.5|7849.3|7844.3|0
1693548300000|2023-09-01 06:05:00|7849.8|7844.8|7849.7|7844.7|7853.5|7848.5|7848.6|7843.6|0
1693548600000|2023-09-01 06:10:00|7849.8|7844.8|7850|7845|7851.2|7846.2|7848.7|7843.7|0
1693548900000|2023-09-01 06:15:00|7849.9|7844.9|7847|7842|7850.1|7845.1|7847|7842|0
1693549200000|2023-09-01 06:20:00|7846.9|7841.9|7844.4|7839.4|7847.2|7842.2|7843.2|7838.2|0
1693549500000|2023-09-01 06:25:00|7844.3|7839.3|7842|7837|7845.2|7840.2|7841.6|7836.6|0
1693549800000|2023-09-01 06:30:00|7841.9|7836.9|7838.6|7833.6|7841.9|7836.9|7838.2|7833.2|0
1693550100000|2023-09-01 06:35:00|7838.7|7833.7|7838.2|7833.2|7840.2|7835.2|7837.9|7832.9|0
1693550400000|2023-09-01 06:40:00|7838.3|7833.3|7836.5|7831.5|7839.6|7834.6|7835.6|7830.6|0
1693550700000|2023-09-01 06:45:00|7836.6|7831.6|7835.6|7830.6|7837.5|7832.5|7834.6|7829.6|0
1693551000000|2023-09-01 06:50:00|7835.8|7830.8|7833.6|7828.6|7837.2|7832.2|7832.3|7827.3|0
1693551300000|2023-09-01 06:55:00|7833.5|7828.5|7841.8|7836.8|7841.9|7836.9|7833.5|7828.5|0
1693551600000|2023-09-01 07:00:00|7841.9|7836.9|7840.7|7835.7|7843.3|7838.3|7837.3|7832.3|0
1693551900000|2023-09-01 07:05:00|7840.6|7835.6|7841.5|7836.5|7843.7|7838.7|7838.2|7833.2|0
1693552200000|2023-09-01 07:10:00|7841.7|7836.7|7840.1|7835.1|7841.8|7836.8|7837.6|7832.6|0
1693552500000|2023-09-01 07:15:00|7840.3|7835.3|7845|7840|7846.7|7841.7|7840.3|7835.3|0
1693552800000|2023-09-01 07:20:00|7845.1|7840.1|7847|7842|7847.4|7842.4|7840.6|7835.6|0
1693553100000|2023-09-01 07:25:00|7847.2|7842.2|7849.7|7844.7|7851|7846|7846.7|7841.7|0
1693553400000|2023-09-01 07:30:00|7849.6|7844.6|7856.3|7851.3|7857.1|7852.1|7849.6|7844.6|0
1693553700000|2023-09-01 07:35:00|7856.4|7851.4|7856|7851|7860.2|7855.2|7855.6|7850.6|0
1693554000000|2023-09-01 07:40:00|7856.1|7851.1|7860.1|7855.1|7860.5|7855.5|7855.3|7850.3|0
1693554300000|2023-09-01 07:45:00|7860|7855|7861.9|7856.9|7863.9|7858.9|7859.9|7854.9|0
1693554600000|2023-09-01 07:50:00|7862|7857|7862.8|7857.8|7863.9|7858.9|7861.4|7856.4|0
1693554900000|2023-09-01 07:55:00|7862.9|7857.9|7861.7|7856.7|7863.9|7858.9|7861.1|7856.1|0
1693555200000|2023-09-01 08:00:00|7861.6|7856.6|7851.5|7848.5|7862.6|7859.5|7851|7848|0
1693555500000|2023-09-01 08:05:00|7851.4|7848.4|7853.1|7850.1|7853.3|7850.3|7849.9|7846.9|0
1693555800000|2023-09-01 08:10:00|7852.1|7849.1|7853.2|7850.2|7854.5|7851.5|7851.5|7848.5|0
1693556100000|2023-09-01 08:15:00|7853.3|7850.3|7850.8|7847.8|7853.4|7850.4|7848.9|7845.9|0
1693556400000|2023-09-01 08:20:00|7850.6|7847.6|7848.4|7845.4|7850.7|7847.7|7846.3|7843.3|0
1693556700000|2023-09-01 08:25:00|7848.5|7845.5|7848.7|7845.7|7849.6|7846.6|7848|7845|0
1693557000000|2023-09-01 08:30:00|7848.6|7845.6|7850.1|7847.1|7850.2|7847.2|7847.9|7844.9|0
1693557300000|2023-09-01 08:35:00|7850.2|7847.2|7850.4|7847.4|7850.6|7847.6|7849|7846|0
1693557600000|2023-09-01 08:40:00|7850.6|7847.6|7849.6|7846.6|7851.6|7848.6|7849.3|7846.3|0
1693557900000|2023-09-01 08:45:00|7849.7|7846.7|7849.4|7846.4|7850.6|7847.6|7848.1|7845.1|0
1693558200000|2023-09-01 08:50:00|7849.6|7846.6|7849.2|7846.2|7850|7847|7848.9|7845.9|0
1693558500000|2023-09-01 08:55:00|7849.1|7846.1|7848.9|7845.9|7849.5|7846.5|7848.5|7845.5|0
1693558800000|2023-09-01 09:00:00|7849|7846|7850.1|7847.1|7850.3|7847.3|7848.7|7845.7|0
1693559100000|2023-09-01 09:05:00|7850.3|7847.3|7852.1|7849.1|7852.1|7849.1|7849.9|7846.9|0
1693559400000|2023-09-01 09:10:00|7852.2|7849.2|7857|7854|7857.1|7854.1|7851.7|7848.7|0
1693559700000|2023-09-01 09:15:00|7856.9|7853.9|7860.5|7857.5|7860.5|7857.5|7856.8|7853.8|0
1693560000000|2023-09-01 09:20:00|7860.6|7857.6|7860.7|7857.7|7861.4|7858.4|7859.8|7856.8|0
1693560300000|2023-09-01 09:25:00|7860.6|7857.6|7859.8|7856.8|7861.2|7858.2|7859.5|7856.5|0
1693560600000|2023-09-01 09:30:00|7859.7|7856.7|7859.3|7856.3|7860.5|7857.5|7859.3|7856.3|0
1693560900000|2023-09-01 09:35:00|7859.4|7856.4|7859.7|7856.7|7859.7|7856.7|7858.1|7855.1|0
1693561200000|2023-09-01 09:40:00|7859.8|7856.8|7857.2|7854.2|7860.1|7857.1|7856.9|7853.9|0
1693561500000|2023-09-01 09:45:00|7857.3|7854.3|7860|7857|7860.8|7857.8|7856.7|7853.7|0
1693561800000|2023-09-01 09:50:00|7859.9|7856.9|7859.7|7856.7|7860.1|7857.1|7859.1|7856.1|0
1693562100000|2023-09-01 09:55:00|7859.9|7856.9|7857.7|7854.7|7859.9|7856.9|7857.3|7854.3|0
1693562400000|2023-09-01 10:00:00|7857.8|7854.8|7856.6|7853.6|7858.1|7855.1|7855.7|7852.7|0
1693562700000|2023-09-01 10:05:00|7856.2|7853.2|7856.9|7853.9|7856.9|7853.9|7855.6|7852.6|0
1693563000000|2023-09-01 10:10:00|7857|7854|7859.1|7856.1|7859.1|7856.1|7856.8|7853.8|0
1693563300000|2023-09-01 10:15:00|7859.2|7856.2|7858.2|7855.2|7859.4|7856.4|7858.1|7855.1|0
1693563600000|2023-09-01 10:20:00|7858.3|7855.3|7859.1|7856.1|7859.1|7856.1|7857.7|7854.7|0
1693563900000|2023-09-01 10:25:00|7859.2|7856.2|7862.9|7859.9|7862.9|7859.9|7859.2|7856.2|0
1693564200000|2023-09-01 10:30:00|7862.8|7859.8|7862.9|7859.9|7865.1|7862.1|7862.3|7859.3|0
1693564500000|2023-09-01 10:35:00|7862.8|7859.8|7865.2|7862.2|7865.7|7862.7|7862.4|7859.4|0
1693564800000|2023-09-01 10:40:00|7865.1|7862.1|7864.8|7861.8|7866.9|7863.9|7863.9|7860.9|0
1693565100000|2023-09-01 10:45:00|7864.6|7861.6|7861.1|7858.1|7865.1|7862.1|7860.8|7857.8|0
1693565400000|2023-09-01 10:50:00|7861.2|7858.2|7859.7|7856.7|7861.4|7858.4|7859.2|7856.2|0
1693565700000|2023-09-01 10:55:00|7859.8|7856.8|7861.8|7858.8|7861.8|7858.8|7859.3|7856.3|0
1693566000000|2023-09-01 11:00:00|7861.7|7858.7|7874.4|7871.4|7874.4|7871.4|7861.7|7858.7|0
1693566300000|2023-09-01 11:05:00|7874.5|7871.5|7870.6|7867.6|7875.8|7872.8|7870.5|7867.5|0
1693566600000|2023-09-01 11:10:00|7870.3|7867.3|7873.8|7870.8|7874.4|7871.4|7870|7867|0
1693566900000|2023-09-01 11:15:00|7873.7|7870.7|7875.1|7872.1|7875.7|7872.7|7873.3|7870.3|0
1693567200000|2023-09-01 11:20:00|7875.5|7872.5|7876|7873|7876.5|7873.5|7875|7872|0
1693567500000|2023-09-01 11:25:00|7876.1|7873.1|7874.5|7871.5|7877.6|7874.6|7874.4|7871.4|0
1693567800000|2023-09-01 11:30:00|7874.6|7871.6|7873.6|7870.6|7875.5|7872.5|7873.2|7870.2|0
1693568100000|2023-09-01 11:35:00|7873.8|7870.8|7874.7|7871.7|7875.1|7872.1|7873.4|7870.4|0
1693568400000|2023-09-01 11:40:00|7874.8|7871.8|7878.6|7875.6|7879.1|7876.1|7874.7|7871.7|0
1693568700000|2023-09-01 11:45:00|7878.7|7875.7|7877.6|7874.6|7879.3|7876.3|7877|7874|0
1693569000000|2023-09-01 11:50:00|7877.4|7874.4|7874.4|7871.4|7877.5|7874.5|7874.4|7871.4|0
1693569300000|2023-09-01 11:55:00|7874.3|7871.3|7874.3|7871.3|7875.3|7872.3|7873.8|7870.8|0
1693569600000|2023-09-01 12:00:00|7874.4|7871.4|7872.9|7869.9|7874.4|7871.4|7871.5|7868.5|0
1693569900000|2023-09-01 12:05:00|7873|7870|7873|7870|7873.8|7870.8|7872.7|7869.7|0
1693570200000|2023-09-01 12:10:00|7873.1|7870.1|7873.2|7870.2|7874.9|7871.9|7873|7870|0
1693570500000|2023-09-01 12:15:00|7872.9|7869.9|7872|7869|7874.3|7871.3|7871.8|7868.8|0
1693570800000|2023-09-01 12:20:00|7872.2|7869.2|7872.5|7869.5|7872.8|7869.8|7870.7|7867.7|0
1693571100000|2023-09-01 12:25:00|7872.4|7869.4|7876.6|7873.6|7876.7|7873.7|7872.4|7869.4|0
1693571400000|2023-09-01 12:30:00|7876.7|7873.7|7900.8|7897.8|7900.8|7897.8|7873.3|7870.3|0
1693571700000|2023-09-01 12:35:00|7900.9|7897.9|7910.6|7907.6|7912.5|7909.5|7900.9|7897.9|0
1693572000000|2023-09-01 12:40:00|7910.3|7907.3|7897.5|7894.5|7910.3|7907.3|7896.2|7893.2|0
1693572300000|2023-09-01 12:45:00|7897.4|7894.4|7906.8|7903.8|7907.1|7904.1|7896.7|7893.7|0
1693572600000|2023-09-01 12:50:00|7906.7|7903.7|7905.8|7902.8|7915.5|7912.5|7904|7901|0
1693572900000|2023-09-01 12:55:00|7905.9|7902.9|7908.2|7905.2|7909|7906|7901.8|7898.8|0
1693573200000|2023-09-01 13:00:00|7908.3|7905.3|7907.4|7904.4|7912.3|7909.3|7905.7|7902.7|0
1693573500000|2023-09-01 13:05:00|7907.3|7904.3|7910.3|7907.3|7910.3|7907.3|7902.4|7899.4|0
1693573800000|2023-09-01 13:10:00|7910.4|7907.4|7907.2|7904.2|7911.9|7908.9|7905.9|7902.9|0
1693574100000|2023-09-01 13:15:00|7907.3|7904.3|7902.8|7899.8|7907.3|7904.3|7901.3|7898.3|0
1693574400000|2023-09-01 13:20:00|7902.7|7899.7|7911|7908|7913.3|7910.3|7902.2|7899.2|0
1693574700000|2023-09-01 13:25:00|7908.2|7905.2|7907.1|7904.1|7909.5|7906.5|7903.9|7900.9|0
1693575000000|2023-09-01 13:30:00|7906.6|7903.6|7901.9|7900.1|7920|7918.2|7894.7|7892.9|0
1693575300000|2023-09-01 13:35:00|7899.8|7898|7865.6|7863.8|7903.2|7901.4|7860|7858.2|0
1693575600000|2023-09-01 13:40:00|7865.7|7863.9|7863.4|7861.6|7877.4|7875.6|7851|7849.2|0
1693575900000|2023-09-01 13:45:00|7857.2|7855.4|7827.6|7825.8|7857.2|7855.4|7816.4|7814.6|0
1693576200000|2023-09-01 13:50:00|7827.1|7825.3|7831|7829.2|7836.8|7835|7816.4|7814.6|0
1693576500000|2023-09-01 13:55:00|7831.5|7829.7|7852.8|7851|7856|7854.2|7828.6|7826.8|0
1693576800000|2023-09-01 14:00:00|7847.8|7846|7860.4|7858.6|7861.1|7859.3|7823|7821.2|0
1693577100000|2023-09-01 14:05:00|7860.5|7858.7|7871.8|7870|7874.8|7873|7840.2|7838.4|0
1693577400000|2023-09-01 14:10:00|7868.8|7867|7882.9|7881.1|7891.1|7889.3|7868.2|7866.4|0
1693577700000|2023-09-01 14:15:00|7883.3|7881.5|7884.9|7883.1|7889.6|7887.8|7869.9|7868.1|0
1693578000000|2023-09-01 14:20:00|7881.2|7879.4|7873|7871.2|7881.4|7879.6|7865.6|7863.8|0
1693578300000|2023-09-01 14:25:00|7872.7|7870.9|7877.7|7875.9|7877.7|7875.9|7859.2|7857.4|0
1693578600000|2023-09-01 14:30:00|7876.6|7874.8|7838|7836.2|7876.6|7874.8|7838|7836.2|0
1693578900000|2023-09-01 14:35:00|7837.8|7836|7855.9|7854.1|7864.8|7863|7836.7|7834.9|0
1693579200000|2023-09-01 14:40:00|7853.7|7851.9|7853.7|7851.9|7857.2|7855.4|7846.5|7844.7|0
1693579500000|2023-09-01 14:45:00|7854|7852.2|7826.2|7824.4|7854.2|7852.4|7822.4|7820.6|0
1693579800000|2023-09-01 14:50:00|7826.1|7824.3|7820.9|7819.1|7833.8|7832|7820.9|7819.1|0
1693580100000|2023-09-01 14:55:00|7821|7819.2|7812.1|7810.3|7823.3|7821.5|7805.4|7803.6|0
1693580400000|2023-09-01 15:00:00|7812.2|7810.4|7820.7|7818.9|7822.7|7820.9|7810.3|7808.5|0
1693580700000|2023-09-01 15:05:00|7819.5|7817.7|7814.7|7812.9|7819.5|7817.7|7808.6|7806.8|0
1693581000000|2023-09-01 15:10:00|7814.4|7812.6|7816.5|7814.7|7822.6|7820.8|7810.3|7808.5|0
1693581300000|2023-09-01 15:15:00|7815.5|7813.7|7836.1|7834.3|7836.6|7834.8|7814.5|7812.7|0
1693581600000|2023-09-01 15:20:00|7836.5|7834.7|7840.3|7838.5|7841.5|7839.7|7834|7832.2|0
1693581900000|2023-09-01 15:25:00|7840.4|7838.6|7833|7831.2|7845.5|7843.7|7826.6|7824.8|0
1693582200000|2023-09-01 15:30:00|7833.5|7831.7|7830.5|7828.7|7839.2|7837.4|7822.7|7820.9|0
1693582500000|2023-09-01 15:35:00|7830.4|7828.6|7827.7|7825.9|7838.4|7836.6|7826.6|7824.8|0
1693582800000|2023-09-01 15:40:00|7827.6|7825.8|7823.5|7821.7|7830.3|7828.5|7821.3|7819.5|0
1693583100000|2023-09-01 15:45:00|7823.4|7821.6|7800.2|7798.4|7823.6|7821.8|7799.4|7797.6|0
1693583400000|2023-09-01 15:50:00|7800.7|7798.9|7804.1|7802.3|7804.5|7802.7|7794|7792.2|0
1693583700000|2023-09-01 15:55:00|7803.5|7801.7|7800.5|7798.7|7806.8|7805|7799.9|7798.1|0
1693584000000|2023-09-01 16:00:00|7800.1|7798.3|7800.5|7798.7|7807.8|7806|7797.4|7795.6|0
1693584300000|2023-09-01 16:05:00|7800.2|7798.4|7813.5|7811.7|7815.7|7813.9|7800|7798.2|0
1693584600000|2023-09-01 16:10:00|7813.2|7811.4|7814.3|7812.5|7818.6|7816.8|7811.8|7810|0
1693584900000|2023-09-01 16:15:00|7814.2|7812.4|7815.5|7813.7|7817.7|7815.9|7809|7807.2|0
1693585200000|2023-09-01 16:20:00|7815.6|7813.8|7826.3|7824.5|7826.7|7824.9|7815.4|7813.6|0
1693585500000|2023-09-01 16:25:00|7826.5|7824.7|7826.7|7824.9|7833.9|7832.1|7826.5|7824.7|0
1693585800000|2023-09-01 16:30:00|7825.4|7823.6|7825.3|7823.5|7834|7832.2|7825.3|7823.5|0
1693586100000|2023-09-01 16:35:00|7825.4|7823.6|7817.4|7815.6|7826.6|7824.8|7816.9|7815.1|0
1693586400000|2023-09-01 16:40:00|7817.5|7815.7|7816.5|7814.7|7821.4|7819.6|7812.8|7811|0
1693586700000|2023-09-01 16:45:00|7816.1|7814.3|7826.5|7824.7|7826.5|7824.7|7813.6|7811.8|0
1693587000000|2023-09-01 16:50:00|7825.8|7824|7839.1|7837.3|7845.8|7844|7825.8|7824|0
1693587300000|2023-09-01 16:55:00|7839.3|7837.5|7840.6|7838.8|7844|7842.2|7838.9|7837.1|0
1693587600000|2023-09-01 17:00:00|7840.5|7838.7|7834|7832.2|7845.5|7843.7|7834|7832.2|0
1693587900000|2023-09-01 17:05:00|7833.9|7832.1|7832.3|7830.5|7837.1|7835.3|7830.3|7828.5|0
1693588200000|2023-09-01 17:10:00|7833|7831.2|7831.9|7830.1|7835.5|7833.7|7830.9|7829.1|0
1693588500000|2023-09-01 17:15:00|7831.7|7829.9|7834.5|7832.7|7837.4|7835.6|7830.9|7829.1|0
1693588800000|2023-09-01 17:20:00|7834|7832.2|7830.4|7828.6|7840.3|7838.5|7830.4|7828.6|0
1693589100000|2023-09-01 17:25:00|7828.4|7826.6|7820.7|7818.9|7828.5|7826.7|7820.6|7818.8|0
1693589400000|2023-09-01 17:30:00|7820.6|7818.8|7828.9|7827.1|7832.4|7830.6|7820.2|7818.4|0
1693589700000|2023-09-01 17:35:00|7829|7827.2|7831.9|7830.1|7836.9|7835.1|7828.8|7827|0
1693590000000|2023-09-01 17:40:00|7831.8|7830|7820.8|7819|7831.8|7830|7819.3|7817.5|0
1693590300000|2023-09-01 17:45:00|7820.7|7818.9|7817.4|7815.6|7823.5|7821.7|7814.2|7812.4|0
1693590600000|2023-09-01 17:50:00|7817.5|7815.7|7820|7818.2|7822.2|7820.4|7814|7812.2|0
1693590900000|2023-09-01 17:55:00|7819.3|7817.5|7824.6|7822.8|7826.9|7825.1|7819.3|7817.5|0
1693591200000|2023-09-01 18:00:00|7824.8|7823|7829|7827.2|7829.5|7827.7|7821.8|7820|0
1693591500000|2023-09-01 18:05:00|7829.1|7827.3|7829.5|7827.7|7830.4|7828.6|7825|7823.2|0
1693591800000|2023-09-01 18:10:00|7829.7|7827.9|7821.8|7820|7830|7828.2|7820.2|7818.4|0
1693592100000|2023-09-01 18:15:00|7821.7|7819.9|7812.7|7810.9|7821.8|7820|7811.8|7810|0
1693592400000|2023-09-01 18:20:00|7812.1|7810.3|7805|7803.2|7815.3|7813.5|7803.1|7801.3|0
1693592700000|2023-09-01 18:25:00|7804.7|7802.9|7797.1|7795.3|7805.6|7803.8|7795|7793.2|0
1693593000000|2023-09-01 18:30:00|7797.2|7795.4|7794.3|7792.5|7800.5|7798.7|7791.8|7790|0
1693593300000|2023-09-01 18:35:00|7794.7|7792.9|7796.2|7794.4|7797|7795.2|7789.9|7788.1|0
1693593600000|2023-09-01 18:40:00|7796.1|7794.3|7799.2|7797.4|7804|7802.2|7796.1|7794.3|0
1693593900000|2023-09-01 18:45:00|7798.9|7797.1|7800.5|7798.7|7807.1|7805.3|7798.7|7796.9|0
1693594200000|2023-09-01 18:50:00|7800.7|7798.9|7806.2|7804.4|7807.7|7805.9|7800.7|7798.9|0
1693594500000|2023-09-01 18:55:00|7806.4|7804.6|7813.5|7811.7|7813.6|7811.8|7805.3|7803.5|0
1693594800000|2023-09-01 19:00:00|7813.4|7811.6|7813.7|7811.9|7817.7|7815.9|7810.7|7808.9|0
1693595100000|2023-09-01 19:05:00|7813.8|7812|7811.2|7809.4|7814.9|7813.1|7806.8|7805|0
1693595400000|2023-09-01 19:10:00|7811.3|7809.5|7815.2|7813.4|7818.7|7816.9|7805.1|7803.3|0
1693595700000|2023-09-01 19:15:00|7815.5|7813.7|7815.5|7813.7|7818.6|7816.8|7813.8|7812|0
1693596000000|2023-09-01 19:20:00|7816|7814.2|7817.4|7815.6|7817.8|7816|7812.8|7811|0
1693596300000|2023-09-01 19:25:00|7817.5|7815.7|7822.6|7820.8|7822.9|7821.1|7816.3|7814.5|0
1693596600000|2023-09-01 19:30:00|7822.7|7820.9|7824.5|7822.7|7826.9|7825.1|7821.7|7819.9|0
1693596900000|2023-09-01 19:35:00|7824.8|7823|7816.3|7814.5|7825.6|7823.8|7814.5|7812.7|0
1693597200000|2023-09-01 19:40:00|7816.6|7814.8|7817.6|7815.8|7823.1|7821.3|7816.6|7814.8|0
1693597500000|2023-09-01 19:45:00|7817.5|7815.7|7814.5|7812.7|7818.8|7817|7812.9|7811.1|0
1693597800000|2023-09-01 19:50:00|7815.1|7813.3|7825.3|7823.5|7825.4|7823.6|7809.3|7807.5|0
1693598100000|2023-09-01 19:55:00|7825|7823.2|7824.1|7822.3|7830|7828.2|7819.9|7818.1|0
1693598400000|2023-09-01 20:00:00|7824.7|7821.7|7820.4|7817.4|7827.1|7824.1|7817.6|7814.6|0
1693598700000|2023-09-01 20:05:00|7820.5|7817.5|7820.7|7817.7|7821.2|7818.2|7819.6|7816.6|0
1693599000000|2023-09-01 20:10:00|7820.5|7817.5|7822.2|7819.2|7822.3|7819.3|7819|7816|0
1693599300000|2023-09-01 20:15:00|7822.1|7819.1|7820.8|7817.8|7822.4|7819.4|7820.8|7817.8|0
1693599600000|2023-09-01 20:20:00|7820.7|7817.7|7820.6|7817.6|7821.4|7818.4|7820.5|7817.5|0
1693599900000|2023-09-01 20:25:00|7820.5|7817.5|7821.3|7818.3|7821.4|7818.4|7820.5|7817.5|0
1693600200000|2023-09-01 20:30:00|7821.2|7818.2|7821.8|7818.8|7821.8|7818.8|7821|7818|0
1693600500000|2023-09-01 20:35:00|7821.7|7818.7|7822.7|7819.7|7824.7|7821.7|7821.7|7818.7|0
1693600800000|2023-09-01 20:40:00|7822.9|7819.9|7824.3|7821.3|7824.8|7821.8|7822.9|7819.9|0
1693601100000|2023-09-01 20:45:00|7824.2|7821.2|7823.7|7820.7|7824.4|7821.4|7822.5|7819.5|0
1693601400000|2023-09-01 20:50:00|7823.6|7820.6|7823.2|7820.2|7823.7|7820.7|7822.8|7819.8|0
1693601700000|2023-09-01 20:55:00|7823.1|7820.1|7822.1|7819.1|7823.2|7820.2|7822.1|7819.1|0
1693778400000|2023-09-03 22:00:00|7827.6|7822.6|7823.5|7818.5|7827.6|7822.6|7822.8|7817.8|0
1693778700000|2023-09-03 22:05:00|7823.6|7818.6|7820|7815|7825.2|7820.2|7820|7815|0
1693779000000|2023-09-03 22:10:00|7820.1|7815.1|7820.4|7815.4|7823.4|7818.4|7819.7|7814.7|0
1693779300000|2023-09-03 22:15:00|7820.5|7815.5|7818.8|7813.8|7821|7816|7817.7|7812.7|0
1693779600000|2023-09-03 22:20:00|7818.9|7813.9|7820.3|7815.3|7820.4|7815.4|7818.2|7813.2|0
1693779900000|2023-09-03 22:25:00|7820.4|7815.4|7820.4|7815.4|7820.7|7815.7|7819|7814|0
1693780200000|2023-09-03 22:30:00|7819.9|7814.9|7821.7|7816.7|7821.7|7816.7|7819.3|7814.3|0
1693780500000|2023-09-03 22:35:00|7821.8|7816.8|7821.1|7816.1|7823.1|7818.1|7820.9|7815.9|0
1693780800000|2023-09-03 22:40:00|7821.2|7816.2|7822.1|7817.1|7822.2|7817.2|7819.8|7814.8|0
1693781100000|2023-09-03 22:45:00|7821.9|7816.9|7821.8|7816.8|7822|7817|7820.7|7815.7|0
1693781400000|2023-09-03 22:50:00|7821.7|7816.7|7822.4|7817.4|7822.7|7817.7|7821.6|7816.6|0
1693781700000|2023-09-03 22:55:00|7822.9|7817.9|7821.4|7816.4|7823.4|7818.4|7821|7816|0
1693782000000|2023-09-03 23:00:00|7821.7|7816.7|7821|7816|7822|7817|7820|7815|0
1693782300000|2023-09-03 23:05:00|7820.9|7815.9|7821.2|7816.2|7821.7|7816.7|7820.2|7815.2|0
1693782600000|2023-09-03 23:10:00|7821|7816|7820.9|7815.9|7821.2|7816.2|7820.5|7815.5|0
1693782900000|2023-09-03 23:15:00|7821.1|7816.1|7821.7|7816.7|7821.7|7816.7|7820.3|7815.3|0
1693783200000|2023-09-03 23:20:00|7821.8|7816.8|7821|7816|7821.8|7816.8|7821|7816|0
1693783500000|2023-09-03 23:25:00|7820.9|7815.9|7821.2|7816.2|7821.3|7816.3|7820.7|7815.7|0
1693783800000|2023-09-03 23:30:00|7821.3|7816.3|7821.8|7816.8|7822.9|7817.9|7821.3|7816.3|0
1693784100000|2023-09-03 23:35:00|7821.7|7816.7|7821.4|7816.4|7821.9|7816.9|7821.2|7816.2|0
1693784400000|2023-09-03 23:40:00|7821.3|7816.3|7823.6|7818.6|7823.9|7818.9|7820.9|7815.9|0
1693784700000|2023-09-03 23:45:00|7823.4|7818.4|7825.9|7820.9|7826.1|7821.1|7823.4|7818.4|0
1693785000000|2023-09-03 23:50:00|7825.7|7820.7|7826.4|7821.4|7826.9|7821.9|7825.2|7820.2|0
1693785300000|2023-09-03 23:55:00|7826.3|7821.3|7825.5|7820.5|7826.4|7821.4|7824.9|7819.9|0
1693785600000|2023-09-04 00:00:00|7825.7|7820.7|7823.3|7818.3|7827.7|7822.7|7822.8|7817.8|0
1693785900000|2023-09-04 00:05:00|7823.2|7818.2|7825|7820|7825.7|7820.7|7823|7818|0
1693786200000|2023-09-04 00:10:00|7825.1|7820.1|7827.4|7822.4|7827.7|7822.7|7825|7820|0
1693786500000|2023-09-04 00:15:00|7827.5|7822.5|7825.3|7820.3|7827.7|7822.7|7824.7|7819.7|0
1693786800000|2023-09-04 00:20:00|7825.2|7820.2|7825.9|7820.9|7827|7822|7824.7|7819.7|0
1693787100000|2023-09-04 00:25:00|7826|7821|7826.4|7821.4|7826.9|7821.9|7825.6|7820.6|0
1693787400000|2023-09-04 00:30:00|7826.5|7821.5|7827.9|7822.9|7828.2|7823.2|7826.4|7821.4|0
1693787700000|2023-09-04 00:35:00|7828|7823|7829.3|7824.3|7829.6|7824.6|7827.5|7822.5|0
1693788000000|2023-09-04 00:40:00|7829.2|7824.2|7828.9|7823.9|7829.4|7824.4|7826|7821|0
1693788300000|2023-09-04 00:45:00|7829|7824|7830.6|7825.6|7831.5|7826.5|7828.9|7823.9|0
1693788600000|2023-09-04 00:50:00|7830.7|7825.7|7830.1|7825.1|7830.7|7825.7|7829.5|7824.5|0
1693788900000|2023-09-04 00:55:00|7830.2|7825.2|7830.2|7825.2|7830.6|7825.6|7828.9|7823.9|0
1693789200000|2023-09-04 01:00:00|7830.3|7825.3|7831|7826|7831|7826|7828.1|7823.1|0
1693789500000|2023-09-04 01:05:00|7830.9|7825.9|7830.8|7825.8|7833.2|7828.2|7830.6|7825.6|0
1693789800000|2023-09-04 01:10:00|7830.7|7825.7|7829.7|7824.7|7830.9|7825.9|7829.5|7824.5|0
1693790100000|2023-09-04 01:15:00|7829.8|7824.8|7827.9|7822.9|7830.2|7825.2|7825.8|7820.8|0
1693790400000|2023-09-04 01:20:00|7827.8|7822.8|7831.5|7826.5|7833|7828|7826.6|7821.6|0
1693790700000|2023-09-04 01:25:00|7831.6|7826.6|7832.2|7827.2|7835.3|7830.3|7831.3|7826.3|0
1693791000000|2023-09-04 01:30:00|7832.1|7827.1|7829.8|7824.8|7832.1|7827.1|7828.1|7823.1|0
1693791300000|2023-09-04 01:35:00|7829.7|7824.7|7826.5|7821.5|7830.7|7825.7|7826.2|7821.2|0
1693791600000|2023-09-04 01:40:00|7826.6|7821.6|7828.4|7823.4|7828.6|7823.6|7825.7|7820.7|0
1693791900000|2023-09-04 01:45:00|7828.5|7823.5|7827.3|7822.3|7828.5|7823.5|7826.2|7821.2|0
1693792200000|2023-09-04 01:50:00|7827.2|7822.2|7825.5|7820.5|7827.3|7822.3|7825|7820|0
1693792500000|2023-09-04 01:55:00|7825.6|7820.6|7827.9|7822.9|7827.9|7822.9|7825.3|7820.3|0
1693792800000|2023-09-04 02:00:00|7827.8|7822.8|7829.7|7824.7|7830.4|7825.4|7827.2|7822.2|0
1693793100000|2023-09-04 02:05:00|7829.8|7824.8|7827.6|7822.6|7829.9|7824.9|7826.9|7821.9|0
1693793400000|2023-09-04 02:10:00|7827.7|7822.7|7827.7|7822.7|7829.3|7824.3|7827.2|7822.2|0
1693793700000|2023-09-04 02:15:00|7827.6|7822.6|7827.8|7822.8|7828.4|7823.4|7827.1|7822.1|0
1693794000000|2023-09-04 02:20:00|7827.9|7822.9|7830.9|7825.9|7831|7826|7827.6|7822.6|0
1693794300000|2023-09-04 02:25:00|7830.8|7825.8|7832.4|7827.4|7833.6|7828.6|7830.1|7825.1|0
1693794600000|2023-09-04 02:30:00|7832.3|7827.3|7833.3|7828.3|7833.6|7828.6|7832.1|7827.1|0
1693794900000|2023-09-04 02:35:00|7833.2|7828.2|7832.4|7827.4|7834.1|7829.1|7832.2|7827.2|0
1693795200000|2023-09-04 02:40:00|7832.5|7827.5|7834.6|7829.6|7835.2|7830.2|7832.1|7827.1|0
1693795500000|2023-09-04 02:45:00|7834.5|7829.5|7835.3|7830.3|7836|7831|7833.9|7828.9|0
1693795800000|2023-09-04 02:50:00|7835.4|7830.4|7836.3|7831.3|7836.4|7831.4|7834.8|7829.8|0
1693796100000|2023-09-04 02:55:00|7836.5|7831.5|7836.8|7831.8|7837.3|7832.3|7836|7831|0
1693796400000|2023-09-04 03:00:00|7837|7832|7834.9|7829.9|7837.2|7832.2|7834.8|7829.8|0
1693796700000|2023-09-04 03:05:00|7834.8|7829.8|7835.6|7830.6|7835.9|7830.9|7834.7|7829.7|0
1693797000000|2023-09-04 03:10:00|7835.7|7830.7|7835.1|7830.1|7836.4|7831.4|7834.9|7829.9|0
1693797300000|2023-09-04 03:15:00|7835.3|7830.3|7836.1|7831.1|7836.2|7831.2|7834.8|7829.8|0
1693797600000|2023-09-04 03:20:00|7836|7831|7835.8|7830.8|7838.2|7833.2|7835.5|7830.5|0
1693797900000|2023-09-04 03:25:00|7835.7|7830.7|7833.6|7828.6|7835.9|7830.9|7833.5|7828.5|0
1693798200000|2023-09-04 03:30:00|7833.9|7828.9|7834.5|7829.5|7834.9|7829.9|7833.9|7828.9|0
1693798500000|2023-09-04 03:35:00|7834.6|7829.6|7833.7|7828.7|7835.4|7830.4|7832.9|7827.9|0
1693798800000|2023-09-04 03:40:00|7833.8|7828.8|7834.2|7829.2|7834.9|7829.9|7833.7|7828.7|0
1693799100000|2023-09-04 03:45:00|7834.1|7829.1|7833.3|7828.3|7834.2|7829.2|7833.1|7828.1|0
1693799400000|2023-09-04 03:50:00|7833.4|7828.4|7833.7|7828.7|7833.8|7828.8|7833.2|7828.2|0
1693799700000|2023-09-04 03:55:00|7833.8|7828.8|7833.6|7828.6|7833.8|7828.8|7833|7828|0
1693800000000|2023-09-04 04:00:00|7833.8|7828.8|7833.8|7828.8|7834.1|7829.1|7833|7828|0
1693800300000|2023-09-04 04:05:00|7833.9|7828.9|7833.9|7828.9|7834.3|7829.3|7833.5|7828.5|0
1693800600000|2023-09-04 04:10:00|7834|7829|7833.6|7828.6|7834.2|7829.2|7832.8|7827.8|0
1693800900000|2023-09-04 04:15:00|7833.9|7828.9|7833.2|7828.2|7833.9|7828.9|7833|7828|0
1693801200000|2023-09-04 04:20:00|7833.1|7828.1|7834.1|7829.1|7834.2|7829.2|7832.9|7827.9|0
1693801500000|2023-09-04 04:25:00|7834.2|7829.2|7833.9|7828.9|7834.6|7829.6|7833.8|7828.8|0
1693801800000|2023-09-04 04:30:00|7833.8|7828.8|7832.9|7827.9|7834.6|7829.6|7832.7|7827.7|0
1693802100000|2023-09-04 04:35:00|7833|7828|7833.4|7828.4|7833.7|7828.7|7833|7828|0
1693802400000|2023-09-04 04:40:00|7833.3|7828.3|7833.3|7828.3|7833.9|7828.9|7833.2|7828.2|0
1693802700000|2023-09-04 04:45:00|7833.2|7828.2|7833.1|7828.1|7833.4|7828.4|7833|7828|0
1693803000000|2023-09-04 04:50:00|7833.2|7828.2|7832.9|7827.9|7833.4|7828.4|7832.5|7827.5|0
1693803300000|2023-09-04 04:55:00|7832.8|7827.8|7833.8|7828.8|7833.9|7828.9|7832.6|7827.6|0
1693803600000|2023-09-04 05:00:00|7833.9|7828.9|7832.4|7827.4|7833.9|7828.9|7832.2|7827.2|0
1693803900000|2023-09-04 05:05:00|7832.3|7827.3|7832.1|7827.1|7833.8|7828.8|7831.6|7826.6|0
1693804200000|2023-09-04 05:10:00|7832.2|7827.2|7835|7830|7835.2|7830.2|7831.6|7826.6|0
1693804500000|2023-09-04 05:15:00|7835.1|7830.1|7839.4|7834.4|7840.2|7835.2|7834.4|7829.4|0
1693804800000|2023-09-04 05:20:00|7839.3|7834.3|7838|7833|7839.6|7834.6|7837.7|7832.7|0
1693805100000|2023-09-04 05:25:00|7838.1|7833.1|7837.7|7832.7|7838.2|7833.2|7837.2|7832.2|0
1693805400000|2023-09-04 05:30:00|7837.9|7832.9|7838.7|7833.7|7838.8|7833.8|7837.1|7832.1|0
1693805700000|2023-09-04 05:35:00|7838.6|7833.6|7837.5|7832.5|7838.6|7833.6|7836.2|7831.2|0
1693806000000|2023-09-04 05:40:00|7837.6|7832.6|7838.3|7833.3|7838.9|7833.9|7837.2|7832.2|0
1693806300000|2023-09-04 05:45:00|7838.4|7833.4|7837.8|7832.8|7838.7|7833.7|7836.5|7831.5|0
1693806600000|2023-09-04 05:50:00|7837.9|7832.9|7839.5|7834.5|7839.8|7834.8|7837.7|7832.7|0
1693806900000|2023-09-04 05:55:00|7839.6|7834.6|7840.1|7835.1|7840.9|7835.9|7838|7833|0
1693807200000|2023-09-04 06:00:00|7840.4|7835.4|7839.3|7834.3|7840.7|7835.7|7834.1|7829.1|0
1693807500000|2023-09-04 06:05:00|7839.4|7834.4|7838.4|7833.4|7840.2|7835.2|7837.6|7832.6|0
1693807800000|2023-09-04 06:10:00|7838.2|7833.2|7836.9|7831.9|7838.3|7833.3|7835.9|7830.9|0
1693808100000|2023-09-04 06:15:00|7836.7|7831.7|7839.5|7834.5|7839.7|7834.7|7836.3|7831.3|0
1693808400000|2023-09-04 06:20:00|7839.4|7834.4|7839.2|7834.2|7839.5|7834.5|7838.3|7833.3|0
1693808700000|2023-09-04 06:25:00|7839.1|7834.1|7841.6|7836.6|7842.3|7837.3|7838.6|7833.6|0
1693809000000|2023-09-04 06:30:00|7841.5|7836.5|7841|7836|7841.6|7836.6|7840.4|7835.4|0
1693809300000|2023-09-04 06:35:00|7840.9|7835.9|7839.4|7834.4|7841|7836|7838.7|7833.7|0
1693809600000|2023-09-04 06:40:00|7839.5|7834.5|7836.9|7831.9|7840.5|7835.5|7836.3|7831.3|0
1693809900000|2023-09-04 06:45:00|7837|7832|7837.2|7832.2|7837.9|7832.9|7837|7832|0
1693810200000|2023-09-04 06:50:00|7837.3|7832.3|7837.4|7832.4|7838.5|7833.5|7836.9|7831.9|0
1693810500000|2023-09-04 06:55:00|7837.5|7832.5|7840.1|7835.1|7840.2|7835.2|7837.2|7832.2|0
1693810800000|2023-09-04 07:00:00|7840|7835|7842|7837|7844.7|7839.7|7838.5|7833.5|0
1693811100000|2023-09-04 07:05:00|7842.1|7837.1|7845.5|7840.5|7846.1|7841.1|7839.5|7834.5|0
1693811400000|2023-09-04 07:10:00|7845.4|7840.4|7842.8|7837.8|7846.4|7841.4|7841.8|7836.8|0
1693811700000|2023-09-04 07:15:00|7843|7838|7846.3|7841.3|7848.3|7843.3|7842.9|7837.9|0
1693812000000|2023-09-04 07:20:00|7846.4|7841.4|7850.2|7845.2|7850.6|7845.6|7844.9|7839.9|0
1693812300000|2023-09-04 07:25:00|7850.3|7845.3|7854.1|7849.1|7854.8|7849.8|7849|7844|0
1693812600000|2023-09-04 07:30:00|7854.7|7849.7|7853.4|7848.4|7855.5|7850.5|7852.9|7847.9|0
1693812900000|2023-09-04 07:35:00|7853.5|7848.5|7855.2|7850.2|7855.5|7850.5|7853.3|7848.3|0
1693813200000|2023-09-04 07:40:00|7855.3|7850.3|7854.6|7849.6|7856.5|7851.5|7854.3|7849.3|0
1693813500000|2023-09-04 07:45:00|7854.7|7849.7|7854.6|7849.6|7855.9|7850.9|7854|7849|0
1693813800000|2023-09-04 07:50:00|7854.5|7849.5|7851.3|7846.3|7854.7|7849.7|7851.2|7846.2|0
1693814100000|2023-09-04 07:55:00|7851.4|7846.4|7852|7847|7853.1|7848.1|7851|7846|0
1693814400000|2023-09-04 08:00:00|7852.1|7847.1|7851.2|7846.2|7852.7|7847.7|7850.1|7845.1|0
1693814700000|2023-09-04 08:05:00|7851.1|7846.1|7852.1|7847.1|7852.9|7847.9|7850.9|7845.9|0
1693815000000|2023-09-04 08:10:00|7852|7847|7855.2|7850.2|7855.7|7850.7|7852|7847|0
1693815300000|2023-09-04 08:15:00|7855.3|7850.3|7854.4|7849.4|7855.9|7850.9|7854|7849|0
1693815600000|2023-09-04 08:20:00|7854.3|7849.3|7857.1|7852.1|7857.7|7852.7|7854.3|7849.3|0
1693815900000|2023-09-04 08:25:00|7857|7852|7855.3|7850.3|7857.7|7852.7|7854.8|7849.8|0
1693816200000|2023-09-04 08:30:00|7855.4|7850.4|7852.8|7847.8|7855.7|7850.7|7851.8|7846.8|0
1693816500000|2023-09-04 08:35:00|7852.9|7847.9|7851.8|7846.8|7853.2|7848.2|7850.7|7845.7|0
1693816800000|2023-09-04 08:40:00|7851.9|7846.9|7850.7|7845.7|7852.3|7847.3|7849.5|7844.5|0
1693817100000|2023-09-04 08:45:00|7850.8|7845.8|7850.6|7845.6|7851.4|7846.4|7849.3|7844.3|0
1693817400000|2023-09-04 08:50:00|7850.7|7845.7|7848.8|7843.8|7851.1|7846.1|7848.6|7843.6|0
1693817700000|2023-09-04 08:55:00|7848.9|7843.9|7852.7|7847.7|7852.9|7847.9|7848.6|7843.6|0
1693818000000|2023-09-04 09:00:00|7852.8|7847.8|7849.9|7844.9|7852.8|7847.8|7849.6|7844.6|0
1693818300000|2023-09-04 09:05:00|7849.8|7844.8|7850.5|7845.5|7851.2|7846.2|7849.1|7844.1|0
1693818600000|2023-09-04 09:10:00|7850.4|7845.4|7850.8|7845.8|7851.9|7846.9|7849.8|7844.8|0
1693818900000|2023-09-04 09:15:00|7850.7|7845.7|7852.2|7847.2|7852.7|7847.7|7849.9|7844.9|0
1693819200000|2023-09-04 09:20:00|7852.4|7847.4|7853.5|7848.5|7854.6|7849.6|7852.3|7847.3|0
1693819500000|2023-09-04 09:25:00|7853.4|7848.4|7853.1|7848.1|7854.6|7849.6|7852.9|7847.9|0
1693819800000|2023-09-04 09:30:00|7853.4|7848.4|7853.3|7848.3|7854.2|7849.2|7852.9|7847.9|0
1693820100000|2023-09-04 09:35:00|7853.4|7848.4|7854.6|7849.6|7854.9|7849.9|7852.3|7847.3|0
1693820400000|2023-09-04 09:40:00|7854.7|7849.7|7853.4|7848.4|7855.1|7850.1|7853.3|7848.3|0
1693820700000|2023-09-04 09:45:00|7853.5|7848.5|7852.8|7847.8|7853.5|7848.5|7851.1|7846.1|0
1693821000000|2023-09-04 09:50:00|7853.1|7848.1|7855.4|7850.4|7855.7|7850.7|7853|7848|0
1693821300000|2023-09-04 09:55:00|7855.5|7850.5|7856.7|7851.7|7856.7|7851.7|7854.4|7849.4|0
1693821600000|2023-09-04 10:00:00|7856.5|7851.5|7856.6|7851.6|7857.3|7852.3|7855.5|7850.5|0
1693821900000|2023-09-04 10:05:00|7856.5|7851.5|7857|7852|7857|7852|7854.3|7849.3|0
1693822200000|2023-09-04 10:10:00|7857.1|7852.1|7855.3|7850.3|7858.8|7853.8|7855.1|7850.1|0
1693822500000|2023-09-04 10:15:00|7855.1|7850.1|7855.2|7850.2|7856.4|7851.4|7854.7|7849.7|0
1693822800000|2023-09-04 10:20:00|7855.4|7850.4|7852.3|7847.3|7855.8|7850.8|7852.2|7847.2|0
1693823100000|2023-09-04 10:25:00|7852.4|7847.4|7852.6|7847.6|7853.4|7848.4|7851.8|7846.8|0
1693823400000|2023-09-04 10:30:00|7852.7|7847.7|7850.4|7845.4|7853|7848|7850|7845|0
1693823700000|2023-09-04 10:35:00|7850.5|7845.5|7852.8|7847.8|7852.8|7847.8|7850.2|7845.2|0
1693824000000|2023-09-04 10:40:00|7852.9|7847.9|7851.8|7846.8|7853.9|7848.9|7850.8|7845.8|0
1693824300000|2023-09-04 10:45:00|7851.3|7846.3|7852|7847|7852.7|7847.7|7850.9|7845.9|0
1693824600000|2023-09-04 10:50:00|7852.1|7847.1|7852.2|7847.2|7853|7848|7851|7846|0
1693824900000|2023-09-04 10:55:00|7852.3|7847.3|7853.9|7848.9|7854.1|7849.1|7850|7845|0
1693825200000|2023-09-04 11:00:00|7853.8|7848.8|7854.7|7849.7|7855.1|7850.1|7853.4|7848.4|0
1693825500000|2023-09-04 11:05:00|7854.8|7849.8|7854.4|7849.4|7855.2|7850.2|7853.7|7848.7|0
1693825800000|2023-09-04 11:10:00|7854.5|7849.5|7855.6|7850.6|7856.4|7851.4|7854.2|7849.2|0
1693826100000|2023-09-04 11:15:00|7855.7|7850.7|7854.2|7849.2|7855.9|7850.9|7853.9|7848.9|0
1693826400000|2023-09-04 11:20:00|7854.3|7849.3|7853.3|7848.3|7855.1|7850.1|7853.1|7848.1|0
1693826700000|2023-09-04 11:25:00|7853.2|7848.2|7849.6|7844.6|7853.5|7848.5|7848.9|7843.9|0
1693827000000|2023-09-04 11:30:00|7849.5|7844.5|7850.4|7845.4|7850.4|7845.4|7848.9|7843.9|0
1693827300000|2023-09-04 11:35:00|7850.3|7845.3|7849.9|7844.9|7850.8|7845.8|7849.2|7844.2|0
1693827600000|2023-09-04 11:40:00|7850.1|7845.1|7852.7|7847.7|7852.8|7847.8|7849.5|7844.5|0
1693827900000|2023-09-04 11:45:00|7852.6|7847.6|7850|7845|7852.9|7847.9|7850|7845|0
1693828200000|2023-09-04 11:50:00|7850.1|7845.1|7851.1|7846.1|7851.6|7846.6|7849.5|7844.5|0
1693828500000|2023-09-04 11:55:00|7851|7846|7851|7846|7851.9|7846.9|7850.4|7845.4|0
1693828800000|2023-09-04 12:00:00|7850.9|7845.9|7853.6|7848.6|7853.7|7848.7|7850.5|7845.5|0
1693829100000|2023-09-04 12:05:00|7853.5|7848.5|7853.9|7848.9|7854.4|7849.4|7852.2|7847.2|0
1693829400000|2023-09-04 12:10:00|7853.8|7848.8|7851.7|7846.7|7854|7849|7851.5|7846.5|0
1693829700000|2023-09-04 12:15:00|7851.8|7846.8|7851.2|7846.2|7851.9|7846.9|7850.1|7845.1|0
1693830000000|2023-09-04 12:20:00|7851.1|7846.1|7851.3|7846.3|7853.9|7848.9|7850|7845|0
1693830300000|2023-09-04 12:25:00|7851.2|7846.2|7851.2|7846.2|7855.1|7850.1|7851|7846|0
1693830600000|2023-09-04 12:30:00|7851.3|7846.3|7850.4|7845.4|7851.8|7846.8|7849.7|7844.7|0
1693830900000|2023-09-04 12:35:00|7850.5|7845.5|7850.1|7845.1|7850.6|7845.6|7849.3|7844.3|0
1693831200000|2023-09-04 12:40:00|7850.2|7845.2|7849.7|7844.7|7850.6|7845.6|7849.1|7844.1|0
1693831500000|2023-09-04 12:45:00|7849.6|7844.6|7848|7843|7849.8|7844.8|7846.4|7841.4|0
1693831800000|2023-09-04 12:50:00|7848.1|7843.1|7849.5|7844.5|7849.6|7844.6|7847.1|7842.1|0
1693832100000|2023-09-04 12:55:00|7849.4|7844.4|7849.4|7844.4|7850|7845|7848.6|7843.6|0
1693832400000|2023-09-04 13:00:00|7849.3|7844.3|7849.2|7844.2|7849.8|7844.8|7848.1|7843.1|0
1693832700000|2023-09-04 13:05:00|7849.1|7844.1|7847.1|7842.1|7849.7|7844.7|7846.7|7841.7|0
1693833000000|2023-09-04 13:10:00|7847.2|7842.2|7849.2|7844.2|7849.3|7844.3|7846.7|7841.7|0
1693833300000|2023-09-04 13:15:00|7849.1|7844.1|7849.6|7844.6|7849.8|7844.8|7848.3|7843.3|0
1693833600000|2023-09-04 13:20:00|7849.7|7844.7|7850.5|7845.5|7850.8|7845.8|7848.5|7843.5|0
1693833900000|2023-09-04 13:25:00|7850.3|7845.3|7850.9|7845.9|7851|7846|7849.7|7844.7|0
1693834200000|2023-09-04 13:30:00|7850.8|7845.8|7855.2|7850.2|7855.3|7850.3|7850.5|7845.5|0
1693834500000|2023-09-04 13:35:00|7857.8|7852.8|7858.1|7853.1|7860.5|7855.5|7857.1|7852.1|0
1693834800000|2023-09-04 13:40:00|7858.2|7853.2|7859.6|7854.6|7860.1|7855.1|7856.6|7851.6|0
1693835100000|2023-09-04 13:45:00|7859.7|7854.7|7856.8|7851.8|7860|7855|7856.1|7851.1|0
1693835400000|2023-09-04 13:50:00|7856.9|7851.9|7860.7|7855.7|7861.8|7856.8|7856.8|7851.8|0
1693835700000|2023-09-04 13:55:00|7860.8|7855.8|7860.5|7855.5|7860.9|7855.9|7859.1|7854.1|0
1693836000000|2023-09-04 14:00:00|7860.3|7855.3|7855.5|7850.5|7861.8|7856.8|7855.1|7850.1|0
1693836300000|2023-09-04 14:05:00|7855.7|7850.7|7854.6|7849.6|7855.8|7850.8|7851.8|7846.8|0
1693836600000|2023-09-04 14:10:00|7854.5|7849.5|7849.9|7844.9|7855|7850|7849.7|7844.7|0
1693836900000|2023-09-04 14:15:00|7850|7845|7849.8|7844.8|7851.6|7846.6|7848.6|7843.6|0
1693837200000|2023-09-04 14:20:00|7849.9|7844.9|7849.8|7844.8|7850.9|7845.9|7847.5|7842.5|0
1693837500000|2023-09-04 14:25:00|7849.9|7844.9|7847.3|7842.3|7850.7|7845.7|7846.7|7841.7|0
1693837800000|2023-09-04 14:30:00|7847.5|7842.5|7844|7839|7847.6|7842.6|7842|7837|0
1693838100000|2023-09-04 14:35:00|7843.9|7838.9|7841|7836|7843.9|7838.9|7840.1|7835.1|0
1693838400000|2023-09-04 14:40:00|7840.9|7835.9|7843|7838|7843.1|7838.1|7840.6|7835.6|0
1693838700000|2023-09-04 14:45:00|7842.8|7837.8|7841.7|7836.7|7843.8|7838.8|7841.5|7836.5|0
1693839000000|2023-09-04 14:50:00|7841.8|7836.8|7838.5|7833.5|7843.3|7838.3|7837.7|7832.7|0
1693839300000|2023-09-04 14:55:00|7837.9|7832.9|7832|7827|7839|7834|7831.9|7826.9|0
1693839600000|2023-09-04 15:00:00|7831.7|7826.7|7834.7|7829.7|7835.4|7830.4|7831.1|7826.1|0
1693839900000|2023-09-04 15:05:00|7834.6|7829.6|7833.9|7828.9|7834.7|7829.7|7830.3|7825.3|0
1693840200000|2023-09-04 15:10:00|7834|7829|7836.7|7831.7|7837|7832|7833.3|7828.3|0
1693840500000|2023-09-04 15:15:00|7836.6|7831.6|7833.4|7828.4|7837.5|7832.5|7833.3|7828.3|0
1693840800000|2023-09-04 15:20:00|7833.3|7828.3|7830.2|7825.2|7833.3|7828.3|7829.3|7824.3|0
1693841100000|2023-09-04 15:25:00|7830.1|7825.1|7832.8|7827.8|7833.7|7828.7|7830.1|7825.1|0
1693841400000|2023-09-04 15:30:00|7833.3|7828.3|7834.8|7829.8|7835.8|7830.8|7832.1|7827.1|0
1693841700000|2023-09-04 15:35:00|7834.7|7829.7|7834.4|7829.4|7835.7|7830.7|7832.8|7827.8|0
1693842000000|2023-09-04 15:40:00|7834.5|7829.5|7835.5|7830.5|7836.1|7831.1|7834.3|7829.3|0
1693842300000|2023-09-04 15:45:00|7835.3|7830.3|7833.8|7828.8|7836.2|7831.2|7833.5|7828.5|0
1693842600000|2023-09-04 15:50:00|7833.9|7828.9|7834.6|7829.6|7834.9|7829.9|7832.8|7827.8|0
1693842900000|2023-09-04 15:55:00|7834.8|7829.8|7834.1|7829.1|7836.9|7831.9|7834|7829|0
1693843200000|2023-09-04 16:00:00|7834.5|7829.5|7837.6|7832.6|7838|7833|7834.4|7829.4|0
1693843500000|2023-09-04 16:05:00|7837.5|7832.5|7837.9|7832.9|7838.1|7833.1|7835.9|7830.9|0
1693843800000|2023-09-04 16:10:00|7838.1|7833.1|7837.1|7832.1|7838.6|7833.6|7836.6|7831.6|0
1693844100000|2023-09-04 16:15:00|7837.2|7832.2|7837|7832|7837.7|7832.7|7835.5|7830.5|0
1693844400000|2023-09-04 16:20:00|7837.3|7832.3|7837.6|7832.6|7837.6|7832.6|7835.5|7830.5|0
1693844700000|2023-09-04 16:25:00|7837.4|7832.4|7834.4|7829.4|7837.5|7832.5|7834.4|7829.4|0
1693845000000|2023-09-04 16:30:00|7834.5|7829.5|7837.7|7832.7|7837.9|7832.9|7834.5|7829.5|0
1693845300000|2023-09-04 16:35:00|7837.6|7832.6|7838.2|7833.2|7840.1|7835.1|7837.5|7832.5|0
1693845600000|2023-09-04 16:40:00|7838.3|7833.3|7838.7|7833.7|7838.8|7833.8|7837.6|7832.6|0
1693845900000|2023-09-04 16:45:00|7838.8|7833.8|7838.1|7833.1|7839|7834|7836.6|7831.6|0
1693846200000|2023-09-04 16:50:00|7838.2|7833.2|7836|7831|7838.6|7833.6|7834.2|7829.2|0
1693846500000|2023-09-04 16:55:00|7836.1|7831.1|7835.3|7830.3|7840.2|7835.2|7834.7|7829.7|0
1693846800000|2023-09-04 17:00:00|7835.1|7830.1|7835.1|7830.1|7836.8|7831.8|7835|7830|0
1693847100000|2023-09-04 17:05:00|7835.9|7830.9|7838.7|7833.7|7838.7|7833.7|7835.9|7830.9|0
1693847400000|2023-09-04 17:10:00|7838.6|7833.6|7836.9|7831.9|7838.6|7833.6|7836.9|7831.9|0
1693848900000|2023-09-04 17:35:00|7835.2|7830.2|7835.2|7830.2|7835.2|7830.2|7835.2|7830.2|0
1693849500000|2023-09-04 17:45:00|7836.9|7831.9|7836.9|7831.9|7836.9|7831.9|7836.9|7831.9|0
1693850100000|2023-09-04 17:55:00|7836.1|7831.1|7835.2|7830.2|7836.1|7831.1|7835.2|7830.2|0
1693850700000|2023-09-04 18:05:00|7836.9|7831.9|7836.9|7831.9|7836.9|7831.9|7836.9|7831.9|0
1693851300000|2023-09-04 18:15:00|7836.6|7831.6|7836.9|7831.9|7836.9|7831.9|7836.6|7831.6|0
1693851900000|2023-09-04 18:25:00|7835.2|7830.2|7835.2|7830.2|7835.2|7830.2|7835.2|7830.2|0
1693853700000|2023-09-04 18:55:00|7836.1|7831.1|7835.2|7830.2|7836.1|7831.1|7835.2|7830.2|0
1693854900000|2023-09-04 19:15:00|7835.3|7830.3|7835.3|7830.3|7835.3|7830.3|7835.3|7830.3|0
1693855500000|2023-09-04 19:25:00|7837|7832|7837|7832|7837|7832|7837|7832|0
1693856400000|2023-09-04 19:40:00|7836.9|7831.9|7836.9|7831.9|7836.9|7831.9|7836.9|7831.9|0
1693857000000|2023-09-04 19:50:00|7835.3|7830.3|7835.3|7830.3|7835.3|7830.3|7835.3|7830.3|0
1693857300000|2023-09-04 19:55:00|7836.9|7831.9|7836.9|7831.9|7836.9|7831.9|7835.3|7830.3|0
1693860900000|2023-09-04 20:55:00|7834.8|7829.8|7834.8|7829.8|7834.8|7829.8|7834.8|7829.8|0
1693861200000|2023-09-04 21:00:00|7836.7|7831.7|7836.7|7831.7|7836.7|7831.7|7836.7|7831.7|0
1693862100000|2023-09-04 21:15:00|7834.8|7829.8|7834.8|7829.8|7834.8|7829.8|7834.8|7829.8|0
1693863600000|2023-09-04 21:40:00|7834.7|7829.7|7834.7|7829.7|7834.7|7829.7|7834.7|7829.7|0
1693864800000|2023-09-04 22:00:00|7837.1|7832.1|7835.8|7830.8|7840.4|7835.4|7835.1|7830.1|0
1693865100000|2023-09-04 22:05:00|7835.7|7830.7|7835|7830|7835.8|7830.8|7834.3|7829.3|0
1693865400000|2023-09-04 22:10:00|7834.9|7829.9|7833.5|7828.5|7835.2|7830.2|7830.8|7825.8|0
1693865700000|2023-09-04 22:15:00|7833.2|7828.2|7833.2|7828.2|7833.3|7828.3|7831.3|7826.3|0
1693866000000|2023-09-04 22:20:00|7833.1|7828.1|7831.9|7826.9|7833.3|7828.3|7831.2|7826.2|0
1693866300000|2023-09-04 22:25:00|7832|7827|7834.3|7829.3|7834.4|7829.4|7831.9|7826.9|0
1693866600000|2023-09-04 22:30:00|7834.1|7829.1|7832.3|7827.3|7834.3|7829.3|7832.1|7827.1|0
1693866900000|2023-09-04 22:35:00|7832.6|7827.6|7832.4|7827.4|7833.3|7828.3|7830.7|7825.7|0
1693867200000|2023-09-04 22:40:00|7832.5|7827.5|7833.6|7828.6|7834|7829|7831.6|7826.6|0
1693867500000|2023-09-04 22:45:00|7833.1|7828.1|7833.6|7828.6|7834|7829|7832.6|7827.6|0
1693867800000|2023-09-04 22:50:00|7833.2|7828.2|7834.4|7829.4|7834.8|7829.8|7833.2|7828.2|0
1693868100000|2023-09-04 22:55:00|7834.3|7829.3|7833.5|7828.5|7834.3|7829.3|7833.4|7828.4|0
1693868400000|2023-09-04 23:00:00|7833.4|7828.4|7831.8|7826.8|7834|7829|7831.5|7826.5|0
1693868700000|2023-09-04 23:05:00|7831.7|7826.7|7834.3|7829.3|7834.3|7829.3|7831.4|7826.4|0
1693869000000|2023-09-04 23:10:00|7834.2|7829.2|7835.3|7830.3|7835.3|7830.3|7834.1|7829.1|0
1693869300000|2023-09-04 23:15:00|7835.2|7830.2|7835.9|7830.9|7836.4|7831.4|7834.3|7829.3|0
1693869600000|2023-09-04 23:20:00|7836.1|7831.1|7836.3|7831.3|7836.6|7831.6|7835.4|7830.4|0
1693869900000|2023-09-04 23:25:00|7836.2|7831.2|7835.9|7830.9|7836.2|7831.2|7835.7|7830.7|0
1693870200000|2023-09-04 23:30:00|7835.8|7830.8|7838.5|7833.5|7839.2|7834.2|7835.1|7830.1|0
1693870500000|2023-09-04 23:35:00|7838.3|7833.3|7837.9|7832.9|7838.3|7833.3|7837|7832|0
1693870800000|2023-09-04 23:40:00|7837.8|7832.8|7838.7|7833.7|7839.7|7834.7|7837.8|7832.8|0
1693871100000|2023-09-04 23:45:00|7838.6|7833.6|7838.1|7833.1|7839|7834|7837.8|7832.8|0
1693871400000|2023-09-04 23:50:00|7838.3|7833.3|7837.5|7832.5|7839.5|7834.5|7837|7832|0
1693871700000|2023-09-04 23:55:00|7837.6|7832.6|7836.3|7831.3|7837.9|7832.9|7836.1|7831.1|0
1693872000000|2023-09-05 00:00:00|7836.4|7831.4|7838.8|7833.8|7839.2|7834.2|7835.8|7830.8|0
1693872300000|2023-09-05 00:05:00|7838.7|7833.7|7831.1|7826.1|7838.9|7833.9|7829.5|7824.5|0
1693872600000|2023-09-05 00:10:00|7830.9|7825.9|7828.6|7823.6|7832.4|7827.4|7826.6|7821.6|0
1693872900000|2023-09-05 00:15:00|7828.7|7823.7|7827.8|7822.8|7830|7825|7826.3|7821.3|0
1693873200000|2023-09-05 00:20:00|7827.9|7822.9|7822.2|7817.2|7828.9|7823.9|7821.6|7816.6|0
1693873500000|2023-09-05 00:25:00|7822.1|7817.1|7822.5|7817.5|7823.2|7818.2|7820.1|7815.1|0
1693873800000|2023-09-05 00:30:00|7822.4|7817.4|7824.5|7819.5|7825.6|7820.6|7822.1|7817.1|0
1693874100000|2023-09-05 00:35:00|7824.4|7819.4|7824.8|7819.8|7825.6|7820.6|7823.5|7818.5|0
1693874400000|2023-09-05 00:40:00|7824.7|7819.7|7820.8|7815.8|7825.3|7820.3|7820.6|7815.6|0
1693874700000|2023-09-05 00:45:00|7820.9|7815.9|7823.5|7818.5|7824.4|7819.4|7820.1|7815.1|0
1693875000000|2023-09-05 00:50:00|7823.4|7818.4|7822.4|7817.4|7823.7|7818.7|7819.9|7814.9|0
1693875300000|2023-09-05 00:55:00|7822.5|7817.5|7821.3|7816.3|7823.1|7818.1|7821.1|7816.1|0
1693875600000|2023-09-05 01:00:00|7821.4|7816.4|7823.2|7818.2|7824.1|7819.1|7821.4|7816.4|0
1693875900000|2023-09-05 01:05:00|7823.1|7818.1|7822.3|7817.3|7823.3|7818.3|7820.9|7815.9|0
1693876200000|2023-09-05 01:10:00|7822.4|7817.4|7821.8|7816.8|7823.3|7818.3|7821.5|7816.5|0
1693876500000|2023-09-05 01:15:00|7821.6|7816.6|7821.5|7816.5|7822.5|7817.5|7818.2|7813.2|0
1693876800000|2023-09-05 01:20:00|7821.6|7816.6|7824.1|7819.1|7824.6|7819.6|7821.2|7816.2|0
1693877100000|2023-09-05 01:25:00|7824|7819|7827.6|7822.6|7827.6|7822.6|7822.8|7817.8|0
1693877400000|2023-09-05 01:30:00|7827.5|7822.5|7828.6|7823.6|7829.2|7824.2|7826.1|7821.1|0
1693877700000|2023-09-05 01:35:00|7828.7|7823.7|7825.1|7820.1|7828.7|7823.7|7822.5|7817.5|0
1693878000000|2023-09-05 01:40:00|7825.2|7820.2|7826.2|7821.2|7828.6|7823.6|7825|7820|0
1693878300000|2023-09-05 01:45:00|7826.1|7821.1|7822.7|7817.7|7826.4|7821.4|7822.5|7817.5|0
1693878600000|2023-09-05 01:50:00|7822.6|7817.6|7823|7818|7823.3|7818.3|7820.9|7815.9|0
1693878900000|2023-09-05 01:55:00|7822.9|7817.9|7822.5|7817.5|7823.6|7818.6|7821.1|7816.1|0
1693879200000|2023-09-05 02:00:00|7822.4|7817.4|7823.2|7818.2|7823.7|7818.7|7820.8|7815.8|0
1693879500000|2023-09-05 02:05:00|7823.1|7818.1|7824.1|7819.1|7824.2|7819.2|7820.3|7815.3|0
1693879800000|2023-09-05 02:10:00|7824|7819|7824.4|7819.4|7825|7820|7822|7817|0
1693880100000|2023-09-05 02:15:00|7824.3|7819.3|7825.5|7820.5|7826.9|7821.9|7823.5|7818.5|0
1693880400000|2023-09-05 02:20:00|7825.6|7820.6|7822.7|7817.7|7825.8|7820.8|7821.4|7816.4|0
1693880700000|2023-09-05 02:25:00|7822.6|7817.6|7823.4|7818.4|7823.9|7818.9|7822.1|7817.1|0
1693881000000|2023-09-05 02:30:00|7823.5|7818.5|7822.8|7817.8|7823.8|7818.8|7820.7|7815.7|0
1693881300000|2023-09-05 02:35:00|7822.9|7817.9|7823|7818|7824.2|7819.2|7822.5|7817.5|0
1693881600000|2023-09-05 02:40:00|7822.9|7817.9|7822.8|7817.8|7823.6|7818.6|7821.8|7816.8|0
1693881900000|2023-09-05 02:45:00|7822.7|7817.7|7826.7|7821.7|7826.8|7821.8|7822|7817|0
1693882200000|2023-09-05 02:50:00|7826.5|7821.5|7826.1|7821.1|7827.8|7822.8|7825|7820|0
1693882500000|2023-09-05 02:55:00|7825.9|7820.9|7826.7|7821.7|7826.9|7821.9|7825.5|7820.5|0
1693882800000|2023-09-05 03:00:00|7826.5|7821.5|7824|7819|7826.5|7821.5|7823.8|7818.8|0
1693883100000|2023-09-05 03:05:00|7823.9|7818.9|7823.4|7818.4|7824.9|7819.9|7823.1|7818.1|0
1693883400000|2023-09-05 03:10:00|7823.3|7818.3|7822.5|7817.5|7823.9|7818.9|7821.2|7816.2|0
1693883700000|2023-09-05 03:15:00|7822|7817|7821.5|7816.5|7823.8|7818.8|7821.3|7816.3|0
1693884000000|2023-09-05 03:20:00|7821.6|7816.6|7823.8|7818.8|7824.4|7819.4|7821.4|7816.4|0
1693884300000|2023-09-05 03:25:00|7823.5|7818.5|7824|7819|7825.2|7820.2|7823.4|7818.4|0
1693884600000|2023-09-05 03:30:00|7823.9|7818.9|7825.1|7820.1|7826.5|7821.5|7823.2|7818.2|0
1693884900000|2023-09-05 03:35:00|7825|7820|7823.4|7818.4|7825.3|7820.3|7823.2|7818.2|0
1693885200000|2023-09-05 03:40:00|7823.5|7818.5|7825|7820|7825|7820|7823.4|7818.4|0
1693885500000|2023-09-05 03:45:00|7824.9|7819.9|7823.4|7818.4|7825.7|7820.7|7823.4|7818.4|0
1693885800000|2023-09-05 03:50:00|7823.3|7818.3|7823.9|7818.9|7825|7820|7823.3|7818.3|0
1693886100000|2023-09-05 03:55:00|7823.8|7818.8|7823.5|7818.5|7824.6|7819.6|7822.5|7817.5|0
1693886400000|2023-09-05 04:00:00|7823.6|7818.6|7824.4|7819.4|7824.5|7819.5|7823|7818|0
1693886700000|2023-09-05 04:05:00|7824.3|7819.3|7825.8|7820.8|7826|7821|7824|7819|0
1693887000000|2023-09-05 04:10:00|7825.7|7820.7|7825.3|7820.3|7825.9|7820.9|7824.5|7819.5|0
1693887300000|2023-09-05 04:15:00|7825.2|7820.2|7825|7820|7825.8|7820.8|7824.9|7819.9|0
1693887600000|2023-09-05 04:20:00|7825.1|7820.1|7826.2|7821.2|7826.8|7821.8|7825|7820|0
1693887900000|2023-09-05 04:25:00|7826|7821|7825.5|7820.5|7826.4|7821.4|7825.5|7820.5|0
1693888200000|2023-09-05 04:30:00|7825.7|7820.7|7826|7821|7826.4|7821.4|7825.2|7820.2|0
1693888500000|2023-09-05 04:35:00|7825.9|7820.9|7826.6|7821.6|7827.6|7822.6|7825.8|7820.8|0
1693888800000|2023-09-05 04:40:00|7826.7|7821.7|7828|7823|7828.4|7823.4|7826.4|7821.4|0
1693889100000|2023-09-05 04:45:00|7828.1|7823.1|7826|7821|7828.2|7823.2|7825.7|7820.7|0
1693889400000|2023-09-05 04:50:00|7825.9|7820.9|7827|7822|7827.3|7822.3|7825.8|7820.8|0
1693889700000|2023-09-05 04:55:00|7826.8|7821.8|7827.5|7822.5|7828|7823|7826.4|7821.4|0
1693890000000|2023-09-05 05:00:00|7827.4|7822.4|7828.9|7823.9|7830.1|7825.1|7827.4|7822.4|0
1693890300000|2023-09-05 05:05:00|7829|7824|7827.4|7822.4|7829.1|7824.1|7827.4|7822.4|0
1693890600000|2023-09-05 05:10:00|7827.3|7822.3|7827.4|7822.4|7827.5|7822.5|7826.4|7821.4|0
1693890900000|2023-09-05 05:15:00|7827.5|7822.5|7827.9|7822.9|7828.5|7823.5|7826.9|7821.9|0
1693891200000|2023-09-05 05:20:00|7827.8|7822.8|7823.6|7818.6|7828.1|7823.1|7823.6|7818.6|0
1693891500000|2023-09-05 05:25:00|7823.9|7818.9|7824.4|7819.4|7825|7820|7823.4|7818.4|0
1693891800000|2023-09-05 05:30:00|7824.3|7819.3|7822.8|7817.8|7825.2|7820.2|7822.6|7817.6|0
1693892100000|2023-09-05 05:35:00|7822.9|7817.9|7824.2|7819.2|7824.4|7819.4|7821.9|7816.9|0
1693892400000|2023-09-05 05:40:00|7824.3|7819.3|7824.4|7819.4|7824.8|7819.8|7822.7|7817.7|0
1693892700000|2023-09-05 05:45:00|7824.3|7819.3|7828.4|7823.4|7828.5|7823.5|7823.7|7818.7|0
1693893000000|2023-09-05 05:50:00|7828.6|7823.6|7826.2|7821.2|7828.9|7823.9|7826|7821|0
1693893300000|2023-09-05 05:55:00|7826.1|7821.1|7823.6|7818.6|7826.7|7821.7|7823.6|7818.6|0
1693893600000|2023-09-05 06:00:00|7823.9|7818.9|7822.5|7817.5|7825.7|7820.7|7820.2|7815.2|0
1693893900000|2023-09-05 06:05:00|7822.4|7817.4|7823.2|7818.2|7823.9|7818.9|7820.7|7815.7|0
1693894200000|2023-09-05 06:10:00|7823.3|7818.3|7821.8|7816.8|7824.8|7819.8|7821.4|7816.4|0
1693894500000|2023-09-05 06:15:00|7821.9|7816.9|7820.7|7815.7|7822.7|7817.7|7820.5|7815.5|0
1693894800000|2023-09-05 06:20:00|7820.8|7815.8|7820.4|7815.4|7822|7817|7820|7815|0
1693895100000|2023-09-05 06:25:00|7820.3|7815.3|7815.7|7810.7|7821.2|7816.2|7814.8|7809.8|0
1693895400000|2023-09-05 06:30:00|7814.6|7809.6|7815|7810|7816.1|7811.1|7812.1|7807.1|0
1693895700000|2023-09-05 06:35:00|7815.1|7810.1|7814.6|7809.6|7815.8|7810.8|7812.9|7807.9|0
1693896000000|2023-09-05 06:40:00|7814.7|7809.7|7815.4|7810.4|7815.4|7810.4|7812.5|7807.5|0
1693896300000|2023-09-05 06:45:00|7815.6|7810.6|7814.8|7809.8|7816.8|7811.8|7814.1|7809.1|0
1693896600000|2023-09-05 06:50:00|7814.9|7809.9|7815.8|7810.8|7816|7811|7813.8|7808.8|0
1693896900000|2023-09-05 06:55:00|7815.7|7810.7|7816.6|7811.6|7817.8|7812.8|7815.4|7810.4|0
1693897200000|2023-09-05 07:00:00|7816.5|7811.5|7817.2|7812.2|7818.3|7813.3|7813|7808|0
1693897500000|2023-09-05 07:05:00|7816.7|7811.7|7816.9|7811.9|7821.1|7816.1|7816.6|7811.6|0
1693897800000|2023-09-05 07:10:00|7816.8|7811.8|7818.6|7813.6|7821.2|7816.2|7810.6|7805.6|0
1693898100000|2023-09-05 07:15:00|7818.9|7813.9|7815.4|7810.4|7821.5|7816.5|7814.5|7809.5|0
1693898400000|2023-09-05 07:20:00|7815.5|7810.5|7820.5|7815.5|7821.7|7816.7|7813.9|7808.9|0
1693898700000|2023-09-05 07:25:00|7821.1|7816.1|7817.3|7812.3|7821.5|7816.5|7816.3|7811.3|0
1693899000000|2023-09-05 07:30:00|7817.4|7812.4|7812.8|7807.8|7818.5|7813.5|7811.8|7806.8|0
1693899300000|2023-09-05 07:35:00|7812.9|7807.9|7804.5|7799.5|7814|7809|7803.3|7798.3|0
1693899600000|2023-09-05 07:40:00|7804.8|7799.8|7802.9|7797.9|7804.9|7799.9|7799.2|7794.2|0
1693899900000|2023-09-05 07:45:00|7803|7798|7806.4|7801.4|7807.1|7802.1|7802.3|7797.3|0
1693900200000|2023-09-05 07:50:00|7806.5|7801.5|7807.7|7802.7|7810.2|7805.2|7806.1|7801.1|0
1693900500000|2023-09-05 07:55:00|7807.6|7802.6|7803.7|7798.7|7809.5|7804.5|7803.1|7798.1|0
1693900800000|2023-09-05 08:00:00|7803.3|7798.3|7790.4|7787.4|7803.4|7798.8|7789.4|7786.4|0
1693901100000|2023-09-05 08:05:00|7790.6|7787.6|7790.2|7787.2|7793.4|7790.4|7788.6|7785.6|0
1693901400000|2023-09-05 08:10:00|7790.3|7787.3|7775.1|7772.1|7790.3|7787.3|7774.9|7771.9|0
1693901700000|2023-09-05 08:15:00|7775|7772|7763.8|7760.8|7775.6|7772.6|7762.3|7759.3|0
1693902000000|2023-09-05 08:20:00|7763.7|7760.7|7767.5|7764.5|7769.2|7766.2|7763.7|7760.7|0
1693902300000|2023-09-05 08:25:00|7767.7|7764.7|7766.2|7763.2|7769.3|7766.3|7765.7|7762.7|0
1693902600000|2023-09-05 08:30:00|7765.7|7762.7|7767|7764|7767.7|7764.7|7764.5|7761.5|0
1693902900000|2023-09-05 08:35:00|7766.9|7763.9|7765.8|7762.8|7769.8|7766.8|7765.8|7762.8|0
1693903200000|2023-09-05 08:40:00|7766.1|7763.1|7768.8|7765.8|7769.3|7766.3|7764.3|7761.3|0
1693903500000|2023-09-05 08:45:00|7768.9|7765.9|7769|7766|7771.7|7768.7|7766.9|7763.9|0
1693903800000|2023-09-05 08:50:00|7769.1|7766.1|7773.3|7770.3|7773.3|7770.3|7768.8|7765.8|0
1693904100000|2023-09-05 08:55:00|7773.2|7770.2|7772.4|7769.4|7774.1|7771.1|7772.4|7769.4|0
1693904400000|2023-09-05 09:00:00|7772.5|7769.5|7772.3|7769.3|7773.2|7770.2|7772.2|7769.2|0
1693904700000|2023-09-05 09:05:00|7772.1|7769.1|7771.6|7768.6|7772.1|7769.1|7770.4|7767.4|0
1693905000000|2023-09-05 09:10:00|7771.9|7768.9|7772.5|7769.5|7773.2|7770.2|7771.8|7768.8|0
1693905300000|2023-09-05 09:15:00|7772.6|7769.6|7773.4|7770.4|7774.4|7771.4|7772.6|7769.6|0
1693905600000|2023-09-05 09:20:00|7773.5|7770.5|7779.6|7776.6|7779.6|7776.6|7773.3|7770.3|0
1693905900000|2023-09-05 09:25:00|7779.2|7776.2|7784.7|7781.7|7784.7|7781.7|7777.4|7774.4|0
1693906200000|2023-09-05 09:30:00|7784.8|7781.8|7789.4|7786.4|7789.8|7786.8|7784.4|7781.4|0
1693906500000|2023-09-05 09:35:00|7789.5|7786.5|7793.5|7790.5|7793.6|7790.6|7789.2|7786.2|0
1693906800000|2023-09-05 09:40:00|7793.6|7790.6|7788.4|7785.4|7793.6|7790.6|7788.2|7785.2|0
1693907100000|2023-09-05 09:45:00|7788|7785|7791.5|7788.5|7792.8|7789.8|7788|7785|0
1693907400000|2023-09-05 09:50:00|7791.9|7788.9|7790.4|7787.4|7792.1|7789.1|7788.6|7785.6|0
1693907700000|2023-09-05 09:55:00|7790.3|7787.3|7791.5|7788.5|7793|7790|7790.2|7787.2|0
1693908000000|2023-09-05 10:00:00|7791.4|7788.4|7789.4|7786.4|7791.4|7788.4|7789.2|7786.2|0
1693908300000|2023-09-05 10:05:00|7789.1|7786.1|7790.5|7787.5|7791.4|7788.4|7787.6|7784.6|0
1693908600000|2023-09-05 10:10:00|7790.4|7787.4|7791.4|7788.4|7791.5|7788.5|7790.4|7787.4|0
1693908900000|2023-09-05 10:15:00|7791.1|7788.1|7794.5|7791.5|7794.7|7791.7|7790.9|7787.9|0
1693909200000|2023-09-05 10:20:00|7794.6|7791.6|7796.7|7793.7|7796.8|7793.8|7794.5|7791.5|0
1693909500000|2023-09-05 10:25:00|7796.8|7793.8|7796.2|7793.2|7797.3|7794.3|7795.9|7792.9|0
1693909800000|2023-09-05 10:30:00|7796.1|7793.1|7795.7|7792.7|7796.8|7793.8|7795.1|7792.1|0
1693910100000|2023-09-05 10:35:00|7795.8|7792.8|7795|7792|7796.5|7793.5|7794.3|7791.3|0
1693910400000|2023-09-05 10:40:00|7794.9|7791.9|7795.8|7792.8|7796.1|7793.1|7794.5|7791.5|0
1693910700000|2023-09-05 10:45:00|7795.7|7792.7|7796.2|7793.2|7797.8|7794.8|7795.4|7792.4|0
1693911000000|2023-09-05 10:50:00|7796.1|7793.1|7797.7|7794.7|7798.7|7795.7|7796|7793|0
1693911300000|2023-09-05 10:55:00|7797.8|7794.8|7793|7790|7798.9|7795.9|7792.8|7789.8|0
1693911600000|2023-09-05 11:00:00|7793.6|7790.6|7785.8|7782.8|7796|7793|7785.8|7782.8|0
1693911900000|2023-09-05 11:05:00|7785.7|7782.7|7783.5|7780.5|7786.5|7783.5|7783|7780|0
1693912200000|2023-09-05 11:10:00|7783.3|7780.3|7784.8|7781.8|7785.1|7782.1|7782.9|7779.9|0
1693912500000|2023-09-05 11:15:00|7785|7782|7785.4|7782.4|7785.5|7782.5|7784.1|7781.1|0
1693912800000|2023-09-05 11:20:00|7785.5|7782.5|7781.3|7778.3|7785.5|7782.5|7781.1|7778.1|0
1693913100000|2023-09-05 11:25:00|7781.5|7778.5|7782.8|7779.8|7782.8|7779.8|7781.3|7778.3|0
1693913400000|2023-09-05 11:30:00|7782.9|7779.9|7785.6|7782.6|7785.8|7782.8|7782.1|7779.1|0
1693913700000|2023-09-05 11:35:00|7785.5|7782.5|7792|7789|7792|7789|7785.1|7782.1|0
1693914000000|2023-09-05 11:40:00|7791.9|7788.9|7793.5|7790.5|7793.5|7790.5|7791.7|7788.7|0
1693914300000|2023-09-05 11:45:00|7793.6|7790.6|7795.9|7792.9|7796.9|7793.9|7793.6|7790.6|0
1693914600000|2023-09-05 11:50:00|7796|7793|7796.2|7793.2|7797.3|7794.3|7795|7792|0
1693914900000|2023-09-05 11:55:00|7796.3|7793.3|7791.8|7788.8|7796.4|7793.4|7791.8|7788.8|0
1693915200000|2023-09-05 12:00:00|7791.9|7788.9|7791.8|7788.8|7793.9|7790.9|7790.1|7787.1|0
1693915500000|2023-09-05 12:05:00|7792|7789|7794|7791|7794|7791|7791.8|7788.8|0
1693915800000|2023-09-05 12:10:00|7793.9|7790.9|7791.1|7788.1|7794.1|7791.1|7790.4|7787.4|0
1693916100000|2023-09-05 12:15:00|7791.3|7788.3|7787.3|7784.3|7791.3|7788.3|7787.1|7784.1|0
1693916400000|2023-09-05 12:20:00|7787.1|7784.1|7784.8|7781.8|7788.2|7785.2|7783.8|7780.8|0
1693916700000|2023-09-05 12:25:00|7784.9|7781.9|7780.3|7777.3|7785.1|7782.1|7779.9|7776.9|0
1693917000000|2023-09-05 12:30:00|7779.6|7776.6|7777.9|7774.9|7780.1|7777.1|7776.2|7773.2|0
1693917300000|2023-09-05 12:35:00|7778|7775|7772.7|7769.7|7778.8|7775.8|7772.3|7769.3|0
1693917600000|2023-09-05 12:40:00|7772.9|7769.9|7785.2|7782.2|7787|7784|7772.5|7769.5|0
1693917900000|2023-09-05 12:45:00|7785.4|7782.4|7793.2|7790.2|7797.2|7794.2|7781.5|7778.5|0
1693918200000|2023-09-05 12:50:00|7792.8|7789.8|7795.7|7792.7|7801.7|7798.7|7792.8|7789.8|0
1693918500000|2023-09-05 12:55:00|7795.8|7792.8|7797.4|7794.4|7797.9|7794.9|7792.7|7789.7|0
1693918800000|2023-09-05 13:00:00|7797.2|7794.2|7796.6|7793.6|7798.2|7795.2|7794.8|7791.8|0
1693919100000|2023-09-05 13:05:00|7796.5|7793.5|7784.5|7781.5|7796.8|7793.8|7784.3|7781.3|0
1693919400000|2023-09-05 13:10:00|7784.6|7781.6|7781.9|7778.9|7786.7|7783.7|7781.7|7778.7|0
1693919700000|2023-09-05 13:15:00|7781.6|7778.6|7777.8|7774.8|7782.8|7779.8|7776.1|7773.1|0
1693920000000|2023-09-05 13:20:00|7777.9|7774.9|7781.4|7778.4|7782|7779|7777.8|7774.8|0
1693920300000|2023-09-05 13:25:00|7779.2|7776.2|7802.8|7799.8|7803.4|7800.4|7778.4|7775.4|0
1693920600000|2023-09-05 13:30:00|7805.3|7802.3|7812.5|7810.7|7828.7|7826.9|7804.4|7802.3|0
1693920900000|2023-09-05 13:35:00|7809.1|7807.3|7843.7|7841.9|7847.9|7846.1|7801.5|7799.7|0
1693921200000|2023-09-05 13:40:00|7843.6|7841.8|7819.3|7817.5|7856.1|7854.3|7814.8|7813|0
1693921500000|2023-09-05 13:45:00|7819.2|7817.4|7837.8|7836|7857.6|7855.8|7818.8|7817|0
1693921800000|2023-09-05 13:50:00|7839|7837.2|7833.1|7831.3|7859.5|7857.7|7833.1|7831.3|0
1693922100000|2023-09-05 13:55:00|7833.2|7831.4|7811.9|7810.1|7835.9|7834.1|7803.1|7801.3|0
1693922400000|2023-09-05 14:00:00|7812.1|7810.3|7799|7797.2|7816|7814.2|7798.5|7796.7|0
1693922700000|2023-09-05 14:05:00|7798.9|7797.1|7821.3|7819.5|7821.6|7819.8|7798.6|7796.8|0
1693923000000|2023-09-05 14:10:00|7821.7|7819.9|7824.3|7822.5|7835.6|7833.8|7821.7|7819.9|0
1693923300000|2023-09-05 14:15:00|7824.4|7822.6|7835.3|7833.5|7836.1|7834.3|7815|7813.2|0
1693923600000|2023-09-05 14:20:00|7835.4|7833.6|7850.9|7849.1|7851.2|7849.4|7833.1|7831.3|0
1693923900000|2023-09-05 14:25:00|7849.6|7847.8|7838.7|7836.9|7858.7|7856.9|7834|7832.2|0
1693924200000|2023-09-05 14:30:00|7838.1|7836.3|7833.8|7832|7845.3|7843.5|7833.1|7831.3|0
1693924500000|2023-09-05 14:35:00|7834|7832.2|7844.3|7842.5|7847.5|7845.7|7829.9|7828.1|0
1693924800000|2023-09-05 14:40:00|7845|7843.2|7847.9|7846.1|7849.7|7847.9|7837|7835.2|0
1693925100000|2023-09-05 14:45:00|7847.1|7845.3|7859.9|7858.1|7862.6|7860.8|7833|7831.2|0
1693925400000|2023-09-05 14:50:00|7860|7858.2|7865.4|7863.6|7876.1|7874.3|7858|7856.2|0
1693925700000|2023-09-05 14:55:00|7865.6|7863.8|7861.1|7859.3|7866.9|7865.1|7858.9|7857.1|0
1693926000000|2023-09-05 15:00:00|7862|7860.2|7887.4|7885.6|7887.8|7886|7861.1|7859.3|0
1693926300000|2023-09-05 15:05:00|7887.6|7885.8|7889.8|7888|7895.1|7893.3|7884.8|7883|0
1693926600000|2023-09-05 15:10:00|7889.9|7888.1|7891.9|7890.1|7895.9|7894.1|7888.3|7886.5|0
1693926900000|2023-09-05 15:15:00|7891.6|7889.8|7891.6|7889.8|7895.6|7893.8|7888.4|7886.6|0
1693927200000|2023-09-05 15:20:00|7891.8|7890|7882|7880.2|7895|7893.2|7879.8|7878|0
1693927500000|2023-09-05 15:25:00|7881.6|7879.8|7869|7867.2|7882.9|7881.1|7868.9|7867.1|0
1693927800000|2023-09-05 15:30:00|7869.8|7868|7865.9|7864.1|7873.5|7871.7|7864.1|7862.3|0
1693928100000|2023-09-05 15:35:00|7865.6|7863.8|7855.7|7853.9|7866.5|7864.7|7850.6|7848.8|0
1693928400000|2023-09-05 15:40:00|7855.3|7853.5|7855.9|7854.1|7857.1|7855.3|7850.5|7848.7|0
1693928700000|2023-09-05 15:45:00|7855.8|7854|7865.6|7863.8|7869.6|7867.8|7854.6|7852.8|0
1693929000000|2023-09-05 15:50:00|7866|7864.2|7858.5|7856.7|7869.5|7867.7|7857.1|7855.3|0
1693929300000|2023-09-05 15:55:00|7858.3|7856.5|7869.8|7868|7875|7873.2|7857.9|7856.1|0
1693929600000|2023-09-05 16:00:00|7870.1|7868.3|7873.4|7871.6|7885.9|7884.1|7865.9|7864.1|0
1693929900000|2023-09-05 16:05:00|7872.9|7871.1|7881.7|7879.9|7884|7882.2|7869.2|7867.4|0
1693930200000|2023-09-05 16:10:00|7881.8|7880|7891.7|7889.9|7892|7890.2|7880.8|7879|0
1693930500000|2023-09-05 16:15:00|7892|7890.2|7892.8|7891|7894.1|7892.3|7883|7881.2|0
1693930800000|2023-09-05 16:20:00|7893|7891.2|7890.2|7888.4|7895.5|7893.7|7889.4|7887.6|0
1693931100000|2023-09-05 16:25:00|7890.3|7888.5|7883.9|7882.1|7890.3|7888.5|7879.9|7878.1|0
1693931400000|2023-09-05 16:30:00|7884|7882.2|7888.9|7887.1|7891.9|7890.1|7882.7|7880.9|0
1693931700000|2023-09-05 16:35:00|7888.8|7887|7897.8|7896|7900.8|7899|7887.8|7886|0
1693932000000|2023-09-05 16:40:00|7898.2|7896.4|7898.9|7897.1|7900.3|7898.5|7891.4|7889.6|0
1693932300000|2023-09-05 16:45:00|7898.6|7896.8|7897.1|7895.3|7901.5|7899.7|7896.5|7894.7|0
1693932600000|2023-09-05 16:50:00|7897.2|7895.4|7894.9|7893.1|7897.8|7896|7890.9|7889.1|0
1693932900000|2023-09-05 16:55:00|7895.3|7893.5|7893.8|7892|7897.5|7895.7|7889.9|7888.1|0
1693933200000|2023-09-05 17:00:00|7895.1|7893.3|7889.1|7887.3|7897.6|7895.8|7888.2|7886.4|0
1693933500000|2023-09-05 17:05:00|7888.6|7886.8|7883.1|7881.3|7892.1|7890.3|7882.5|7880.7|0
1693933800000|2023-09-05 17:10:00|7883.3|7881.5|7892|7890.2|7893|7891.2|7881.1|7879.3|0
1693934100000|2023-09-05 17:15:00|7891.5|7889.7|7888.4|7886.6|7893|7891.2|7886.5|7884.7|0
1693934400000|2023-09-05 17:20:00|7888.2|7886.4|7896|7894.2|7898.6|7896.8|7883.2|7881.4|0
1693934700000|2023-09-05 17:25:00|7896.1|7894.3|7890.4|7888.6|7897.8|7896|7889.4|7887.6|0
1693935000000|2023-09-05 17:30:00|7890.5|7888.7|7888.4|7886.6|7894.1|7892.3|7886.5|7884.7|0
1693935300000|2023-09-05 17:35:00|7888.8|7887|7896.7|7894.9|7899.7|7897.9|7888.3|7886.5|0
1693935600000|2023-09-05 17:40:00|7896.5|7894.7|7905.6|7903.8|7905.6|7903.8|7896.1|7894.3|0
1693935900000|2023-09-05 17:45:00|7905.5|7903.7|7897.5|7895.7|7907.9|7906.1|7895.2|7893.4|0
1693936200000|2023-09-05 17:50:00|7896.9|7895.1|7902.6|7900.8|7903.1|7901.3|7896.5|7894.7|0
1693936500000|2023-09-05 17:55:00|7902.9|7901.1|7904.9|7903.1|7905.8|7904|7899.5|7897.7|0
1693936800000|2023-09-05 18:00:00|7905.7|7903.9|7912.5|7910.7|7913.8|7912|7904.4|7902.6|0
1693937100000|2023-09-05 18:05:00|7912.6|7910.8|7909.8|7908|7913|7911.2|7903.4|7901.6|0
1693937400000|2023-09-05 18:10:00|7908.8|7907|7913.8|7912|7915.9|7914.1|7907.4|7905.6|0
1693937700000|2023-09-05 18:15:00|7913.9|7912.1|7927.1|7925.3|7927.3|7925.5|7913.7|7911.9|0
1693938000000|2023-09-05 18:20:00|7927.4|7925.6|7927.1|7925.3|7928.4|7926.6|7922.7|7920.9|0
1693938300000|2023-09-05 18:25:00|7927.2|7925.4|7933.9|7932.1|7935.6|7933.8|7923.1|7921.3|0
1693938600000|2023-09-05 18:30:00|7934|7932.2|7926.3|7924.5|7935.3|7933.5|7925.8|7924|0
1693938900000|2023-09-05 18:35:00|7926.2|7924.4|7926.1|7924.3|7927.2|7925.4|7922.2|7920.4|0
1693939200000|2023-09-05 18:40:00|7925.7|7923.9|7927.2|7925.4|7927.3|7925.5|7923.1|7921.3|0
1693939500000|2023-09-05 18:45:00|7927|7925.2|7933|7931.2|7935.1|7933.3|7926.6|7924.8|0
1693939800000|2023-09-05 18:50:00|7932.8|7931|7935|7933.2|7938.9|7937.1|7930.1|7928.3|0
1693940100000|2023-09-05 18:55:00|7935.1|7933.3|7940.5|7938.7|7941.2|7939.4|7932.5|7930.7|0
1693940400000|2023-09-05 19:00:00|7940.6|7938.8|7933.2|7931.4|7940.7|7938.9|7929.1|7927.3|0
1693940700000|2023-09-05 19:05:00|7933.3|7931.5|7928.5|7926.7|7934.8|7933|7927.6|7925.8|0
1693941000000|2023-09-05 19:10:00|7928.6|7926.8|7917.6|7915.8|7928.8|7927|7915.3|7913.5|0
1693941300000|2023-09-05 19:15:00|7917.3|7915.5|7921|7919.2|7922.3|7920.5|7915.8|7914|0
1693941600000|2023-09-05 19:20:00|7921.3|7919.5|7925.5|7923.7|7928.8|7927|7921.3|7919.5|0
1693941900000|2023-09-05 19:25:00|7925.4|7923.6|7921.2|7919.4|7926|7924.2|7914.9|7913.1|0
1693942200000|2023-09-05 19:30:00|7921.5|7919.7|7926|7924.2|7928.8|7927|7921|7919.2|0
1693942500000|2023-09-05 19:35:00|7926.4|7924.6|7931.9|7930.1|7932.7|7930.9|7924.2|7922.4|0
1693942800000|2023-09-05 19:40:00|7932|7930.2|7935.7|7933.9|7936.1|7934.3|7931.2|7929.4|0
1693943100000|2023-09-05 19:45:00|7935.4|7933.6|7917.4|7915.6|7936|7934.2|7915.7|7913.9|0
1693943400000|2023-09-05 19:50:00|7921.6|7919.8|7920.3|7918.5|7922|7920.2|7909.1|7907.3|0
1693943700000|2023-09-05 19:55:00|7917.6|7915.8|7913.2|7911.4|7917.6|7915.8|7911.1|7909.3|0
1693944000000|2023-09-05 20:00:00|7913.8|7910.8|7909.4|7906.4|7914.5|7911.5|7905.1|7902.1|0
1693944300000|2023-09-05 20:05:00|7909.5|7906.5|7905.4|7902.4|7909.9|7906.9|7905.4|7902.4|0
1693944600000|2023-09-05 20:10:00|7904.4|7901.4|7904.2|7901.2|7905.2|7902.2|7903.1|7900.1|0
1693944900000|2023-09-05 20:15:00|7904.1|7901.1|7904.2|7901.2|7904.6|7901.6|7902.9|7899.9|0
1693945200000|2023-09-05 20:20:00|7904.3|7901.3|7903.7|7900.7|7905.1|7902.1|7903.4|7900.4|0
1693945500000|2023-09-05 20:25:00|7903.6|7900.6|7903.8|7900.8|7904.4|7901.4|7902|7899|0
1693945800000|2023-09-05 20:30:00|7903.9|7900.9|7901.1|7898.1|7903.9|7900.9|7900.4|7897.4|0
1693946100000|2023-09-05 20:35:00|7901.2|7898.2|7901|7898|7902|7899|7900.6|7897.6|0
1693946400000|2023-09-05 20:40:00|7900.9|7897.9|7899.1|7896.1|7901|7898|7899.1|7896.1|0
1693946700000|2023-09-05 20:45:00|7899.3|7896.3|7900.2|7897.2|7900.2|7897.2|7898.1|7895.1|0
1693947000000|2023-09-05 20:50:00|7900.1|7897.1|7900.2|7897.2|7901.2|7898.2|7900|7897|0
1693947300000|2023-09-05 20:55:00|7900.1|7897.1|7899.9|7896.9|7901|7898|7899.5|7896.5|0
1693947600000|2023-09-05 21:00:00|7899.8|7896.8|7899.7|7896.7|7900|7897|7899.4|7896.4|0
1693947900000|2023-09-05 21:05:00|7899.8|7896.8|7900.2|7897.2|7900.4|7897.4|7899.6|7896.6|0
1693948200000|2023-09-05 21:10:00|7900.3|7897.3|7901.4|7898.4|7901.5|7898.5|7900.3|7897.3|0
1693948500000|2023-09-05 21:15:00|7901.3|7898.3|7901|7898|7902|7899|7901|7898|0
1693948800000|2023-09-05 21:20:00|7901.1|7898.1|7901.3|7898.3|7901.4|7898.4|7900.7|7897.7|0
1693949100000|2023-09-05 21:25:00|7901.2|7898.2|7898.2|7895.2|7901.3|7898.3|7897.6|7894.6|0
1693949400000|2023-09-05 21:30:00|7897.9|7894.9|7898.8|7895.8|7899.1|7896.1|7897.8|7894.8|0
1693949700000|2023-09-05 21:35:00|7898.7|7895.7|7898.3|7895.3|7898.8|7895.8|7898.3|7895.3|0
1693950000000|2023-09-05 21:40:00|7898.7|7895.7|7897.7|7894.7|7898.7|7895.7|7897.7|7894.7|0
1693950300000|2023-09-05 21:45:00|7897.5|7894.5|7897.5|7894.5|7898.3|7895.3|7896.7|7893.7|0
1693950600000|2023-09-05 21:50:00|7897.6|7894.6|7896.4|7893.4|7898|7895|7896.4|7893.4|0
1693950900000|2023-09-05 21:55:00|7896.3|7893.3|7895.4|7892.4|7896.8|7893.8|7895.3|7892.3|0
1693951200000|2023-09-05 22:00:00|7895.6|7892.6|7896.1|7893.1|7897|7894|7895.2|7892.2|0
1693951500000|2023-09-05 22:05:00|7895.9|7892.9|7897|7894|7897.6|7894.6|7895.9|7892.9|0
1693951800000|2023-09-05 22:10:00|7897.1|7894.1|7897.6|7894.6|7897.9|7894.9|7896.5|7893.5|0
1693952100000|2023-09-05 22:15:00|7897.5|7894.5|7899.7|7896.7|7899.9|7896.9|7897.5|7894.5|0
1693952400000|2023-09-05 22:20:00|7899.6|7896.6|7902.1|7899.1|7902.4|7899.4|7899.5|7896.5|0
1693952700000|2023-09-05 22:25:00|7902.2|7899.2|7900.9|7897.9|7902.4|7899.4|7900.8|7897.8|0
1693953000000|2023-09-05 22:30:00|7901|7898|7899.8|7896.8|7901.7|7898.7|7899.7|7896.7|0
1693953300000|2023-09-05 22:35:00|7899.7|7896.7|7900.6|7897.6|7901|7898|7899.4|7896.4|0
1693953600000|2023-09-05 22:40:00|7900.5|7897.5|7901.8|7898.8|7902.8|7899.8|7900.2|7897.2|0
1693953900000|2023-09-05 22:45:00|7902|7899|7901.9|7898.9|7902.3|7899.3|7900.7|7897.7|0
1693954200000|2023-09-05 22:50:00|7901.7|7898.7|7901.8|7898.8|7902|7899|7901.2|7898.2|0
1693954500000|2023-09-05 22:55:00|7901.9|7898.9|7902.5|7899.5|7902.5|7899.5|7901|7898|0
1693954800000|2023-09-05 23:00:00|7902.3|7899.3|7902.9|7899.9|7903.2|7900.2|7902.3|7899.3|0
1693955100000|2023-09-05 23:05:00|7902.8|7899.8|7900.5|7897.5|7902.8|7899.8|7900.5|7897.5|0
1693955400000|2023-09-05 23:10:00|7901|7898|7901.3|7898.3|7902|7899|7900.9|7897.9|0
1693955700000|2023-09-05 23:15:00|7901.2|7898.2|7900.1|7897.1|7901.2|7898.2|7899.8|7896.8|0
1693956000000|2023-09-05 23:20:00|7900.2|7897.2|7900.1|7897.1|7900.7|7897.7|7899.9|7896.9|0
1693956300000|2023-09-05 23:25:00|7900.2|7897.2|7901|7898|7901.4|7898.4|7900|7897|0
1693956600000|2023-09-05 23:30:00|7901.2|7898.2|7900.6|7897.6|7901.3|7898.3|7900.6|7897.6|0
1693956900000|2023-09-05 23:35:00|7900.7|7897.7|7902.5|7899.5|7902.5|7899.5|7900.6|7897.6|0
1693957200000|2023-09-05 23:40:00|7902.2|7899.2|7901.2|7898.2|7902.6|7899.6|7901.2|7898.2|0
1693957500000|2023-09-05 23:45:00|7901.3|7898.3|7900.6|7897.6|7901.5|7898.5|7900.6|7897.6|0
1693957800000|2023-09-05 23:50:00|7900.9|7897.9|7898.9|7895.9|7901.1|7898.1|7898.6|7895.6|0
1693958100000|2023-09-05 23:55:00|7898.8|7895.8|7899.9|7894.9|7900|7896.7|7898.7|7894.8|0
1693958400000|2023-09-06 00:00:00|7899.6|7894.6|7899.3|7894.3|7900.4|7895.4|7898.1|7893.1|0
1693958700000|2023-09-06 00:05:00|7899.2|7894.2|7901.8|7896.8|7902.8|7897.8|7899.1|7894.1|0
1693959000000|2023-09-06 00:10:00|7901.9|7896.9|7900.6|7895.6|7902.1|7897.1|7899.8|7894.8|0
1693959300000|2023-09-06 00:15:00|7900.5|7895.5|7904.3|7899.3|7904.6|7899.6|7900|7895|0
1693959600000|2023-09-06 00:20:00|7904.4|7899.4|7904.4|7899.4|7905.2|7900.2|7903.7|7898.7|0
1693959900000|2023-09-06 00:25:00|7904.3|7899.3|7902.9|7897.9|7904.9|7899.9|7902.4|7897.4|0
1693960200000|2023-09-06 00:30:00|7903|7898|7902.5|7897.5|7903.4|7898.4|7902|7897|0
1693960500000|2023-09-06 00:35:00|7902.6|7897.6|7901.6|7896.6|7903|7898|7900.7|7895.7|0
1693960800000|2023-09-06 00:40:00|7901.7|7896.7|7900.7|7895.7|7902|7897|7900.5|7895.5|0
1693961100000|2023-09-06 00:45:00|7900.6|7895.6|7901.2|7896.2|7901.7|7896.7|7900.6|7895.6|0
1693961400000|2023-09-06 00:50:00|7901.1|7896.1|7900.4|7895.4|7901.1|7896.1|7900|7895|0
1693961700000|2023-09-06 00:55:00|7900.3|7895.3|7901.6|7896.6|7901.8|7896.8|7900.3|7895.3|0
1693962000000|2023-09-06 01:00:00|7901.7|7896.7|7900.5|7895.5|7902.8|7897.8|7900.4|7895.4|0
1693962300000|2023-09-06 01:05:00|7900.6|7895.6|7901.3|7896.3|7901.5|7896.5|7899.9|7894.9|0
1693962600000|2023-09-06 01:10:00|7901|7896|7899.6|7894.6|7901.1|7896.1|7899.4|7894.4|0
1693962900000|2023-09-06 01:15:00|7899.7|7894.7|7897|7892|7899.7|7894.7|7895.1|7890.1|0
1693963200000|2023-09-06 01:20:00|7896.8|7891.8|7894.9|7889.9|7898|7893|7894|7889|0
1693963500000|2023-09-06 01:25:00|7895|7890|7894.6|7889.6|7895.6|7890.6|7893|7888|0
1693963800000|2023-09-06 01:30:00|7894.5|7889.5|7895.1|7890.1|7896|7891|7893.3|7888.3|0
1693964100000|2023-09-06 01:35:00|7894.9|7889.9|7896.1|7891.1|7897.2|7892.2|7893.8|7888.8|0
1693964400000|2023-09-06 01:40:00|7896.2|7891.2|7892.5|7887.5|7896.2|7891.2|7892.3|7887.3|0
1693964700000|2023-09-06 01:45:00|7892.3|7887.3|7890.1|7885.1|7892.4|7887.4|7887.7|7882.7|0
1693965000000|2023-09-06 01:50:00|7890|7885|7888.7|7883.7|7890.5|7885.5|7888.3|7883.3|0
1693965300000|2023-09-06 01:55:00|7888.6|7883.6|7886.8|7881.8|7888.7|7883.7|7885.8|7880.8|0
1693965600000|2023-09-06 02:00:00|7886.9|7881.9|7888.8|7883.8|7889|7884|7885.8|7880.8|0
1693965900000|2023-09-06 02:05:00|7888.7|7883.7|7890.5|7885.5|7891.1|7886.1|7887.8|7882.8|0
1693966200000|2023-09-06 02:10:00|7890.4|7885.4|7893.5|7888.5|7893.8|7888.8|7890.2|7885.2|0
1693966500000|2023-09-06 02:15:00|7893.6|7888.6|7895|7890|7895|7890|7892.7|7887.7|0
1693966800000|2023-09-06 02:20:00|7895.1|7890.1|7896.1|7891.1|7896.1|7891.1|7894.1|7889.1|0
1693967100000|2023-09-06 02:25:00|7895.8|7890.8|7897.2|7892.2|7897.3|7892.3|7895.3|7890.3|0
1693967400000|2023-09-06 02:30:00|7897.1|7892.1|7897.5|7892.5|7898|7893|7896.5|7891.5|0
1693967700000|2023-09-06 02:35:00|7897.6|7892.6|7896.3|7891.3|7897.6|7892.6|7896.1|7891.1|0
1693968000000|2023-09-06 02:40:00|7896.4|7891.4|7896.6|7891.6|7897.1|7892.1|7895.6|7890.6|0
1693968300000|2023-09-06 02:45:00|7896.7|7891.7|7895.1|7890.1|7897.3|7892.3|7895|7890|0
1693968600000|2023-09-06 02:50:00|7895|7890|7893.5|7888.5|7895.1|7890.1|7892.7|7887.7|0
1693968900000|2023-09-06 02:55:00|7893.4|7888.4|7894.3|7889.3|7894.6|7889.6|7893.4|7888.4|0
1693969200000|2023-09-06 03:00:00|7894.5|7889.5|7892.2|7887.2|7894.5|7889.5|7892.2|7887.2|0
1693969500000|2023-09-06 03:05:00|7892.1|7887.1|7889.6|7884.6|7892.2|7887.2|7889.1|7884.1|0
1693969800000|2023-09-06 03:10:00|7889.5|7884.5|7890.7|7885.7|7891.5|7886.5|7889.5|7884.5|0
1693970100000|2023-09-06 03:15:00|7890.6|7885.6|7890.1|7885.1|7891.4|7886.4|7889.8|7884.8|0
1693970400000|2023-09-06 03:20:00|7890.2|7885.2|7890.9|7885.9|7891.5|7886.5|7890.2|7885.2|0
1693970700000|2023-09-06 03:25:00|7891|7886|7891.2|7886.2|7891.5|7886.5|7890.4|7885.4|0
1693971000000|2023-09-06 03:30:00|7891.1|7886.1|7890.2|7885.2|7891.2|7886.2|7890|7885|0
1693971300000|2023-09-06 03:35:00|7890.1|7885.1|7889.9|7884.9|7890.2|7885.2|7888.3|7883.3|0
1693971600000|2023-09-06 03:40:00|7890|7885|7888.8|7883.8|7890.4|7885.4|7888.7|7883.7|0
1693971900000|2023-09-06 03:45:00|7888.9|7883.9|7890.2|7885.2|7890.3|7885.3|7888.2|7883.2|0
1693972200000|2023-09-06 03:50:00|7890.3|7885.3|7891.5|7886.5|7891.6|7886.6|7889.9|7884.9|0
1693972500000|2023-09-06 03:55:00|7891.4|7886.4|7889.8|7884.8|7891.8|7886.8|7889.3|7884.3|0
1693972800000|2023-09-06 04:00:00|7889.7|7884.7|7889.3|7884.3|7889.9|7884.9|7888.6|7883.6|0
1693973100000|2023-09-06 04:05:00|7889.4|7884.4|7891.3|7886.3|7891.4|7886.4|7889.2|7884.2|0
1693973400000|2023-09-06 04:10:00|7891.4|7886.4|7890.6|7885.6|7891.6|7886.6|7890.6|7885.6|0
1693973700000|2023-09-06 04:15:00|7890.5|7885.5|7890.4|7885.4|7890.9|7885.9|7889.8|7884.8|0
1693974000000|2023-09-06 04:20:00|7890.3|7885.3|7891.5|7886.5|7891.6|7886.6|7890.3|7885.3|0
1693974300000|2023-09-06 04:25:00|7891.6|7886.6|7891.6|7886.6|7892.3|7887.3|7891.3|7886.3|0
1693974600000|2023-09-06 04:30:00|7891.7|7886.7|7894.4|7889.4|7896.1|7891.1|7891.6|7886.6|0
1693974900000|2023-09-06 04:35:00|7894.5|7889.5|7893.1|7888.1|7894.5|7889.5|7892.3|7887.3|0
1693975200000|2023-09-06 04:40:00|7893.2|7888.2|7892.7|7887.7|7893.5|7888.5|7892.6|7887.6|0
1693975500000|2023-09-06 04:45:00|7892.6|7887.6|7892.9|7887.9|7893|7888|7891.8|7886.8|0
1693975800000|2023-09-06 04:50:00|7892.8|7887.8|7891.7|7886.7|7893.1|7888.1|7891.6|7886.6|0
1693976100000|2023-09-06 04:55:00|7891.8|7886.8|7892.1|7887.1|7892.6|7887.6|7891.3|7886.3|0
1693976400000|2023-09-06 05:00:00|7892|7887|7891.6|7886.6|7893|7888|7891.1|7886.1|0
1693976700000|2023-09-06 05:05:00|7891.7|7886.7|7889.1|7884.1|7892|7887|7886.7|7881.7|0
1693977000000|2023-09-06 05:10:00|7888.8|7883.8|7892.9|7887.9|7893|7888|7888.8|7883.8|0
1693977300000|2023-09-06 05:15:00|7892.8|7887.8|7892.6|7887.6|7893.1|7888.1|7891.2|7886.2|0
1693977600000|2023-09-06 05:20:00|7892.8|7887.8|7893|7888|7893.4|7888.4|7891.9|7886.9|0
1693977900000|2023-09-06 05:25:00|7893.1|7888.1|7893.3|7888.3|7893.9|7888.9|7891.8|7886.8|0
1693978200000|2023-09-06 05:30:00|7893.2|7888.2|7895.2|7890.2|7895.5|7890.5|7891.7|7886.7|0
1693978500000|2023-09-06 05:35:00|7895.1|7890.1|7897.1|7892.1|7897.5|7892.5|7894.9|7889.9|0
1693978800000|2023-09-06 05:40:00|7897|7892|7894.1|7889.1|7897|7892|7893.5|7888.5|0
1693979100000|2023-09-06 05:45:00|7894|7889|7893.7|7888.7|7894.6|7889.6|7892.9|7887.9|0
1693979400000|2023-09-06 05:50:00|7893.4|7888.4|7895.2|7890.2|7895.8|7890.8|7892.5|7887.5|0
1693979700000|2023-09-06 05:55:00|7895.3|7890.3|7900.6|7895.6|7900.8|7895.8|7894.9|7889.9|0
1693980000000|2023-09-06 06:00:00|7900.4|7895.4|7900.7|7895.7|7902.6|7897.6|7899.3|7894.3|0
1693980300000|2023-09-06 06:05:00|7900.6|7895.6|7901.6|7896.6|7901.7|7896.7|7898.1|7893.1|0
1693980600000|2023-09-06 06:10:00|7901.4|7896.4|7898.8|7893.8|7901.6|7896.6|7898.5|7893.5|0
1693980900000|2023-09-06 06:15:00|7898.7|7893.7|7898.3|7893.3|7900.2|7895.2|7897.8|7892.8|0
1693981200000|2023-09-06 06:20:00|7898.4|7893.4|7898.2|7893.2|7899.4|7894.4|7897.3|7892.3|0
1693981500000|2023-09-06 06:25:00|7898.1|7893.1|7898.9|7893.9|7899.4|7894.4|7897.3|7892.3|0
1693981800000|2023-09-06 06:30:00|7898.7|7893.7|7899.4|7894.4|7900.1|7895.1|7898.4|7893.4|0
1693982100000|2023-09-06 06:35:00|7899.5|7894.5|7896.7|7891.7|7899.5|7894.5|7896.1|7891.1|0
1693982400000|2023-09-06 06:40:00|7896.6|7891.6|7894.6|7889.6|7897.2|7892.2|7894.1|7889.1|0
1693982700000|2023-09-06 06:45:00|7894.2|7889.2|7893.9|7888.9|7896.2|7891.2|7893.2|7888.2|0
1693983000000|2023-09-06 06:50:00|7893.8|7888.8|7895|7890|7895.2|7890.2|7893|7888|0
1693983300000|2023-09-06 06:55:00|7895.1|7890.1|7891|7886|7895.9|7890.9|7889.2|7884.2|0
1693983600000|2023-09-06 07:00:00|7891.3|7886.3|7887.3|7882.3|7891.3|7886.3|7884.8|7879.8|0
1693983900000|2023-09-06 07:05:00|7887.4|7882.4|7886.6|7881.6|7889.9|7884.9|7884.6|7879.6|0
1693984200000|2023-09-06 07:10:00|7886.5|7881.5|7883.7|7878.7|7888.2|7883.2|7882.9|7877.9|0
1693984500000|2023-09-06 07:15:00|7883.8|7878.8|7872.4|7867.4|7883.8|7878.8|7865.8|7860.8|0
1693984800000|2023-09-06 07:20:00|7872.3|7867.3|7876.9|7871.9|7878.7|7873.7|7871.5|7866.5|0
1693985100000|2023-09-06 07:25:00|7877.1|7872.1|7879.6|7874.6|7881.1|7876.1|7876.4|7871.4|0
1693985400000|2023-09-06 07:30:00|7879.7|7874.7|7880.6|7875.6|7882.8|7877.8|7877.9|7872.9|0
1693985700000|2023-09-06 07:35:00|7880.5|7875.5|7884.5|7879.5|7887.8|7882.8|7879.3|7874.3|0
1693986000000|2023-09-06 07:40:00|7884.4|7879.4|7886.4|7881.4|7886.4|7881.4|7883.2|7878.2|0
1693986300000|2023-09-06 07:45:00|7886.3|7881.3|7884.8|7879.8|7887.3|7882.3|7883.3|7878.3|0
1693986600000|2023-09-06 07:50:00|7884.6|7879.6|7881.2|7876.2|7884.9|7879.9|7880|7875|0
1693986900000|2023-09-06 07:55:00|7881.1|7876.1|7879|7874|7881.1|7876.1|7875.9|7870.9|0
1693987200000|2023-09-06 08:00:00|7878.8|7873.8|7872.9|7869.9|7881.2|7876.2|7867|7864|0
1693987500000|2023-09-06 08:05:00|7873.2|7870.2|7884.3|7881.3|7885.2|7882.2|7870.4|7867.4|0
1693987800000|2023-09-06 08:10:00|7883.5|7880.5|7881.3|7878.3|7883.5|7880.5|7880.6|7877.6|0
1693988100000|2023-09-06 08:15:00|7881.5|7878.5|7877.5|7874.5|7881.5|7878.5|7874.6|7871.6|0
1693988400000|2023-09-06 08:20:00|7877.4|7874.4|7877.4|7874.4|7878.7|7875.7|7875.5|7872.5|0
1693988700000|2023-09-06 08:25:00|7877.3|7874.3|7877|7874|7877.7|7874.7|7875.9|7872.9|0
1693989000000|2023-09-06 08:30:00|7876.9|7873.9|7876.2|7873.2|7877.1|7874.1|7875.6|7872.6|0
1693989300000|2023-09-06 08:35:00|7876.1|7873.1|7874.4|7871.4|7877.1|7874.1|7874.1|7871.1|0
1693989600000|2023-09-06 08:40:00|7874.3|7871.3|7873.7|7870.7|7874.3|7871.3|7872.5|7869.5|0
1693989900000|2023-09-06 08:45:00|7873.8|7870.8|7872.9|7869.9|7874.1|7871.1|7872.8|7869.8|0
1693990200000|2023-09-06 08:50:00|7872.8|7869.8|7876.1|7873.1|7877.1|7874.1|7872.5|7869.5|0
1693990500000|2023-09-06 08:55:00|7876.3|7873.3|7877.5|7874.5|7878.1|7875.1|7876.2|7873.2|0
1693990800000|2023-09-06 09:00:00|7877.6|7874.6|7879.6|7876.6|7880.6|7877.6|7876.7|7873.7|0
1693991100000|2023-09-06 09:05:00|7879.7|7876.7|7879.3|7876.3|7879.9|7876.9|7878.8|7875.8|0
1693991400000|2023-09-06 09:10:00|7879.2|7876.2|7876.7|7873.7|7879.2|7876.2|7876.5|7873.5|0
1693991700000|2023-09-06 09:15:00|7876.4|7873.4|7878|7875|7878.2|7875.2|7876.4|7873.4|0
1693992000000|2023-09-06 09:20:00|7878.1|7875.1|7880.9|7877.9|7881.2|7878.2|7877.9|7874.9|0
1693992300000|2023-09-06 09:25:00|7881|7878|7877.9|7874.9|7881.1|7878.1|7877.9|7874.9|0
1693992600000|2023-09-06 09:30:00|7878.1|7875.1|7877.6|7874.6|7878.1|7875.1|7876.7|7873.7|0
1693992900000|2023-09-06 09:35:00|7877.5|7874.5|7876.8|7873.8|7878.2|7875.2|7876.2|7873.2|0
1693993200000|2023-09-06 09:40:00|7876.9|7873.9|7876.6|7873.6|7877.9|7874.9|7875.7|7872.7|0
1693993500000|2023-09-06 09:45:00|7876.7|7873.7|7878.4|7875.4|7878.6|7875.6|7876.7|7873.7|0
1693993800000|2023-09-06 09:50:00|7878.3|7875.3|7878.6|7875.6|7880.1|7877.1|7878.3|7875.3|0
1693994100000|2023-09-06 09:55:00|7878.3|7875.3|7879.5|7876.5|7880|7877|7878|7875|0
1693994400000|2023-09-06 10:00:00|7879.7|7876.7|7878.9|7875.9|7879.7|7876.7|7878.3|7875.3|0
1693994700000|2023-09-06 10:05:00|7879.2|7876.2|7878.7|7875.7|7879.2|7876.2|7877.5|7874.5|0
1693995000000|2023-09-06 10:10:00|7878.6|7875.6|7882.3|7879.3|7882.3|7879.3|7878.4|7875.4|0
1693995300000|2023-09-06 10:15:00|7882.4|7879.4|7881.3|7878.3|7882.4|7879.4|7881|7878|0
1693995600000|2023-09-06 10:20:00|7881.5|7878.5|7881.9|7878.9|7882.2|7879.2|7881.1|7878.1|0
1693995900000|2023-09-06 10:25:00|7881.8|7878.8|7881.2|7878.2|7881.9|7878.9|7880.6|7877.6|0
1693996200000|2023-09-06 10:30:00|7881.4|7878.4|7891.4|7888.4|7891.7|7888.7|7881.2|7878.2|0
1693996500000|2023-09-06 10:35:00|7891.3|7888.3|7893.7|7890.7|7895.7|7892.7|7890.9|7887.9|0
1693996800000|2023-09-06 10:40:00|7893.6|7890.6|7895.6|7892.6|7897.8|7894.8|7892.4|7889.4|0
1693997100000|2023-09-06 10:45:00|7895.7|7892.7|7897.6|7894.6|7899.7|7896.7|7894.5|7891.5|0
1693997400000|2023-09-06 10:50:00|7897.3|7894.3|7897.3|7894.3|7897.4|7894.4|7894.9|7891.9|0
1693997700000|2023-09-06 10:55:00|7897.1|7894.1|7897.3|7894.3|7897.3|7894.3|7895.2|7892.2|0
1693998000000|2023-09-06 11:00:00|7897.7|7894.7|7900.6|7897.6|7900.9|7897.9|7896.6|7893.6|0
1693998300000|2023-09-06 11:05:00|7900.9|7897.9|7902.6|7899.6|7902.6|7899.6|7899.2|7896.2|0
1693998600000|2023-09-06 11:10:00|7902.3|7899.3|7914.7|7911.7|7915.3|7912.3|7902.3|7899.3|0
1693998900000|2023-09-06 11:15:00|7915|7912|7915.7|7912.7|7916.1|7913.1|7913.5|7910.5|0
1693999200000|2023-09-06 11:20:00|7915.6|7912.6|7918.6|7915.6|7920.1|7917.1|7915.5|7912.5|0
1693999500000|2023-09-06 11:25:00|7918.4|7915.4|7916.9|7913.9|7918.5|7915.5|7914.5|7911.5|0
1693999800000|2023-09-06 11:30:00|7917|7914|7915.3|7912.3|7917.3|7914.3|7913.9|7910.9|0
1694000100000|2023-09-06 11:35:00|7915.4|7912.4|7916.1|7913.1|7916.3|7913.3|7913.5|7910.5|0
1694000400000|2023-09-06 11:40:00|7915.8|7912.8|7908.9|7905.9|7916.3|7913.3|7908.4|7905.4|0
1694000700000|2023-09-06 11:45:00|7909.1|7906.1|7909.4|7906.4|7909.7|7906.7|7907|7904|0
1694001000000|2023-09-06 11:50:00|7909.7|7906.7|7906.5|7903.5|7909.7|7906.7|7905.4|7902.4|0
1694001300000|2023-09-06 11:55:00|7906.4|7903.4|7907.5|7904.5|7907.8|7904.8|7906.2|7903.2|0
1694001600000|2023-09-06 12:00:00|7907.3|7904.3|7904|7901|7907.3|7904.3|7903|7900|0
1694001900000|2023-09-06 12:05:00|7903.9|7900.9|7904.5|7901.5|7905.5|7902.5|7903.3|7900.3|0
1694002200000|2023-09-06 12:10:00|7904.3|7901.3|7902.1|7899.1|7905.2|7902.2|7901.9|7898.9|0
1694002500000|2023-09-06 12:15:00|7902.2|7899.2|7901.8|7898.8|7903.8|7900.8|7901.7|7898.7|0
1694002800000|2023-09-06 12:20:00|7902|7899|7900.4|7897.4|7903.6|7900.6|7899.7|7896.7|0
1694003100000|2023-09-06 12:25:00|7900.3|7897.3|7899.2|7896.2|7902.4|7899.4|7898.2|7895.2|0
1694003400000|2023-09-06 12:30:00|7899.3|7896.3|7896.6|7893.6|7900.5|7897.5|7896.6|7893.6|0
1694003700000|2023-09-06 12:35:00|7896.5|7893.5|7890.9|7887.9|7896.5|7893.5|7890.5|7887.5|0
1694004000000|2023-09-06 12:40:00|7890.8|7887.8|7893|7890|7893.8|7890.8|7890.6|7887.6|0
1694004300000|2023-09-06 12:45:00|7893.1|7890.1|7894.4|7891.4|7894.5|7891.5|7892.9|7889.9|0
1694004600000|2023-09-06 12:50:00|7894.6|7891.6|7900.7|7897.7|7901|7898|7894.5|7891.5|0
1694004900000|2023-09-06 12:55:00|7900.9|7897.9|7901.2|7898.2|7902.3|7899.3|7900.1|7897.1|0
1694005200000|2023-09-06 13:00:00|7901.1|7898.1|7900.3|7897.3|7902|7899|7899.2|7896.2|0
1694005500000|2023-09-06 13:05:00|7900|7897|7899.1|7896.1|7901|7898|7896.5|7893.5|0
1694005800000|2023-09-06 13:10:00|7898.7|7895.7|7896.5|7893.5|7899.1|7896.1|7895.2|7892.2|0
1694006100000|2023-09-06 13:15:00|7896.3|7893.3|7898.8|7895.8|7898.8|7895.8|7895.1|7892.1|0
1694006400000|2023-09-06 13:20:00|7898.7|7895.7|7903.2|7900.2|7903.6|7900.6|7898.5|7895.5|0
1694006700000|2023-09-06 13:25:00|7896.7|7893.7|7889.9|7886.9|7896.8|7893.8|7886.3|7883.3|0
1694007000000|2023-09-06 13:30:00|7891.6|7888.6|7865.1|7863.3|7910.4|7908.6|7863.8|7862|0
1694007300000|2023-09-06 13:35:00|7864.9|7863.1|7854.8|7853|7870.4|7868.6|7853.8|7852|0
1694007600000|2023-09-06 13:40:00|7855.6|7853.8|7872.1|7870.3|7878.8|7877|7848.2|7846.4|0
1694007900000|2023-09-06 13:45:00|7873.8|7872|7848.1|7846.3|7886.8|7885|7844.8|7843|0
1694008200000|2023-09-06 13:50:00|7848.2|7846.4|7870.4|7868.6|7878|7876.2|7846.4|7844.6|0
1694008500000|2023-09-06 13:55:00|7869.7|7867.9|7861.7|7859.9|7874.2|7872.4|7860.6|7858.8|0
1694008800000|2023-09-06 14:00:00|7858.7|7856.9|7788.9|7787.1|7858.7|7856.9|7788.9|7787.1|0
1694009100000|2023-09-06 14:05:00|7789.2|7787.4|7784.7|7782.9|7790.3|7788.5|7771.9|7770.1|0
1694009400000|2023-09-06 14:10:00|7785.6|7783.8|7775|7773.2|7785.8|7784|7768|7766.2|0
1694009700000|2023-09-06 14:15:00|7775.1|7773.3|7805|7803.2|7807.6|7805.8|7774.9|7773.1|0
1694010000000|2023-09-06 14:20:00|7805.1|7803.3|7786.9|7785.1|7806.7|7804.9|7786.6|7784.8|0
1694010300000|2023-09-06 14:25:00|7786.7|7784.9|7773.5|7771.7|7797.5|7795.7|7773|7771.2|0
1694010600000|2023-09-06 14:30:00|7772.5|7770.7|7789.1|7787.3|7790.2|7788.4|7767|7765.2|0
1694010900000|2023-09-06 14:35:00|7789.6|7787.8|7802.6|7800.8|7804.4|7802.6|7788|7786.2|0
1694011200000|2023-09-06 14:40:00|7802.7|7800.9|7798.7|7796.9|7807.4|7805.6|7795.5|7793.7|0
1694011500000|2023-09-06 14:45:00|7798.8|7797|7800.1|7798.3|7807.4|7805.6|7797|7795.2|0
1694011800000|2023-09-06 14:50:00|7800.3|7798.5|7805.5|7803.7|7807.4|7805.6|7782.7|7780.9|0
1694012100000|2023-09-06 14:55:00|7804.9|7803.1|7781.7|7779.9|7806.9|7805.1|7781.7|7779.9|0
1694012400000|2023-09-06 15:00:00|7779.9|7778.1|7784.7|7782.9|7785.3|7783.5|7772.4|7770.6|0
1694012700000|2023-09-06 15:05:00|7784.1|7782.3|7767.3|7765.5|7787|7785.2|7766.8|7765|0
1694013000000|2023-09-06 15:10:00|7767.6|7765.8|7778.1|7776.3|7779.5|7777.7|7766.4|7764.6|0
1694013300000|2023-09-06 15:15:00|7778.2|7776.4|7790.6|7788.8|7792.2|7790.4|7778.1|7776.3|0
1694013600000|2023-09-06 15:20:00|7790.5|7788.7|7790.8|7789|7797|7795.2|7789.8|7788|0
1694013900000|2023-09-06 15:25:00|7790.9|7789.1|7797.5|7795.7|7800.9|7799.1|7786.9|7785.1|0
1694014200000|2023-09-06 15:30:00|7797|7795.2|7802.6|7800.8|7805.7|7803.9|7795.2|7793.4|0
1694014500000|2023-09-06 15:35:00|7802.9|7801.1|7802.3|7800.5|7808.3|7806.5|7795.1|7793.3|0
1694014800000|2023-09-06 15:40:00|7802.1|7800.3|7801.9|7800.1|7803.9|7802.1|7795.1|7793.3|0
1694015100000|2023-09-06 15:45:00|7802|7800.2|7790.3|7788.5|7804.3|7802.5|7790|7788.2|0
1694015400000|2023-09-06 15:50:00|7790.6|7788.8|7783.6|7781.8|7792.8|7791|7781.7|7779.9|0
1694015700000|2023-09-06 15:55:00|7783.8|7782|7785.9|7784.1|7790.5|7788.7|7778.1|7776.3|0
1694016000000|2023-09-06 16:00:00|7785.7|7783.9|7786.9|7785.1|7787.9|7786.1|7779.2|7777.4|0
1694016300000|2023-09-06 16:05:00|7786.5|7784.7|7775.8|7774|7792.5|7790.7|7775.8|7774|0
1694016600000|2023-09-06 16:10:00|7775.6|7773.8|7777.8|7776|7779.6|7777.8|7774.5|7772.7|0
1694016900000|2023-09-06 16:15:00|7777.7|7775.9|7769.7|7767.9|7782.1|7780.3|7768.9|7767.1|0
1694017200000|2023-09-06 16:20:00|7769.4|7767.6|7771.5|7769.7|7773.6|7771.8|7762.5|7760.7|0
1694017500000|2023-09-06 16:25:00|7771.6|7769.8|7755.7|7753.9|7773.6|7771.8|7753|7751.2|0
1694017800000|2023-09-06 16:30:00|7755.3|7753.5|7757.7|7755.9|7757.7|7755.9|7748|7746.2|0
1694018100000|2023-09-06 16:35:00|7757.6|7755.8|7755.5|7753.7|7760|7758.2|7754.5|7752.7|0
1694018400000|2023-09-06 16:40:00|7755.6|7753.8|7743.2|7741.4|7757.3|7755.5|7742.5|7740.7|0
1694018700000|2023-09-06 16:45:00|7743.1|7741.3|7742.2|7740.4|7748.5|7746.7|7740.4|7738.6|0
1694019000000|2023-09-06 16:50:00|7742|7740.2|7740.9|7739.1|7747.6|7745.8|7736.5|7734.7|0
1694019300000|2023-09-06 16:55:00|7740.6|7738.8|7747.1|7745.3|7747.9|7746.1|7738.7|7736.9|0
1694019600000|2023-09-06 17:00:00|7747|7745.2|7741.3|7739.5|7747.7|7745.9|7735.6|7733.8|0
1694019900000|2023-09-06 17:05:00|7741.2|7739.4|7755.7|7753.9|7756.8|7755|7737.7|7735.9|0
1694020200000|2023-09-06 17:10:00|7756|7754.2|7764.4|7762.6|7764.4|7762.6|7755.6|7753.8|0
1694020500000|2023-09-06 17:15:00|7764.3|7762.5|7776.5|7774.7|7776.6|7774.8|7761.8|7760|0
1694020800000|2023-09-06 17:20:00|7776.4|7774.6|7770.5|7768.7|7778|7776.2|7770.3|7768.5|0
1694021100000|2023-09-06 17:25:00|7770.3|7768.5|7767.4|7765.6|7773.4|7771.6|7763.6|7761.8|0
1694021400000|2023-09-06 17:30:00|7767.2|7765.4|7772.1|7770.3|7774.7|7772.9|7763.9|7762.1|0
1694021700000|2023-09-06 17:35:00|7771.8|7770|7774.8|7773|7775.3|7773.5|7769.2|7767.4|0
1694022000000|2023-09-06 17:40:00|7774|7772.2|7775.3|7773.5|7777.2|7775.4|7768.1|7766.3|0
1694022300000|2023-09-06 17:45:00|7775.2|7773.4|7782.6|7780.8|7782.8|7781|7769|7767.2|0
1694022600000|2023-09-06 17:50:00|7782.9|7781.1|7773.8|7772|7784.1|7782.3|7771.8|7770|0
1694022900000|2023-09-06 17:55:00|7773.6|7771.8|7770.6|7768.8|7779.2|7777.4|7770.2|7768.4|0
1694023200000|2023-09-06 18:00:00|7769.4|7767.6|7765.5|7763.7|7775.5|7773.7|7760.9|7759.1|0
1694023500000|2023-09-06 18:05:00|7765.4|7763.6|7774.7|7772.9|7776.6|7774.8|7762.9|7761.1|0
1694023800000|2023-09-06 18:10:00|7774.6|7772.8|7773.1|7771.3|7775.3|7773.5|7768|7766.2|0
1694024100000|2023-09-06 18:15:00|7772.7|7770.9|7773|7771.2|7774|7772.2|7765.4|7763.6|0
1694024400000|2023-09-06 18:20:00|7773.1|7771.3|7766.4|7764.6|7773.1|7771.3|7764.4|7762.6|0
1694024700000|2023-09-06 18:25:00|7766.7|7764.9|7779.5|7777.7|7781.5|7779.7|7766.6|7764.8|0
1694025000000|2023-09-06 18:30:00|7779.4|7777.6|7784.4|7782.6|7790.2|7788.4|7779.4|7777.6|0
1694025300000|2023-09-06 18:35:00|7784.2|7782.4|7785|7783.2|7787.8|7786|7783|7781.2|0
1694025600000|2023-09-06 18:40:00|7784.9|7783.1|7791.6|7789.8|7791.9|7790.1|7783|7781.2|0
1694025900000|2023-09-06 18:45:00|7791.7|7789.9|7790.2|7788.4|7792|7790.2|7786.4|7784.6|0
1694026200000|2023-09-06 18:50:00|7790.4|7788.6|7790.5|7788.7|7793.5|7791.7|7789.2|7787.4|0
1694026500000|2023-09-06 18:55:00|7790.3|7788.5|7780.2|7778.4|7790.7|7788.9|7777.4|7775.6|0
1694026800000|2023-09-06 19:00:00|7780.7|7778.9|7770.2|7768.4|7781.9|7780.1|7768.8|7767|0
1694027100000|2023-09-06 19:05:00|7769.7|7767.9|7767.6|7765.8|7771.1|7769.3|7763.9|7762.1|0
1694027400000|2023-09-06 19:10:00|7767.9|7766.1|7777.3|7775.5|7778.2|7776.4|7766.5|7764.7|0
1694027700000|2023-09-06 19:15:00|7777.6|7775.8|7785.8|7784|7785.8|7784|7777.3|7775.5|0
1694028000000|2023-09-06 19:20:00|7785.7|7783.9|7783.9|7782.1|7787.5|7785.7|7781.5|7779.7|0
1694028300000|2023-09-06 19:25:00|7785.3|7783.5|7772.8|7771|7787.3|7785.5|7770.3|7768.5|0
1694028600000|2023-09-06 19:30:00|7773.1|7771.3|7777.5|7775.7|7780.2|7778.4|7772.2|7770.4|0
1694028900000|2023-09-06 19:35:00|7778|7776.2|7783.1|7781.3|7783.8|7782|7776.9|7775.1|0
1694029200000|2023-09-06 19:40:00|7783.2|7781.4|7782.7|7780.9|7786.5|7784.7|7780.1|7778.3|0
1694029500000|2023-09-06 19:45:00|7784.2|7782.4|7781.4|7779.6|7786.4|7784.6|7777.7|7775.9|0
1694029800000|2023-09-06 19:50:00|7784.9|7783.1|7788.3|7786.5|7794.6|7792.8|7779.7|7777.9|0
1694030100000|2023-09-06 19:55:00|7787.3|7785.5|7797|7795.2|7801.7|7799.9|7786.6|7784.8|0
1694030400000|2023-09-06 20:00:00|7797.6|7794.6|7799.8|7796.8|7802.8|7799.8|7794|7791|0
1694030700000|2023-09-06 20:05:00|7799.7|7796.7|7799.6|7796.6|7800.5|7797.5|7796.9|7793.9|0
1694031000000|2023-09-06 20:10:00|7799.3|7796.3|7798.6|7795.6|7799.8|7796.8|7797.6|7794.6|0
1694031300000|2023-09-06 20:15:00|7798.7|7795.7|7796.9|7793.9|7799.5|7796.5|7796.9|7793.9|0
1694031600000|2023-09-06 20:20:00|7796.8|7793.8|7800.3|7797.3|7800.6|7797.6|7796.7|7793.7|0
1694031900000|2023-09-06 20:25:00|7800.5|7797.5|7799.1|7796.1|7800.6|7797.6|7798.6|7795.6|0
1694032200000|2023-09-06 20:30:00|7799.2|7796.2|7800.1|7797.1|7802.8|7799.8|7799|7796|0
1694032500000|2023-09-06 20:35:00|7800.2|7797.2|7800.1|7797.1|7800.3|7797.3|7799.4|7796.4|0
1694032800000|2023-09-06 20:40:00|7800.2|7797.2|7800.2|7797.2|7800.6|7797.6|7799.5|7796.5|0
1694033100000|2023-09-06 20:45:00|7800|7797|7800.4|7797.4|7801.1|7798.1|7799.2|7796.2|0
1694033400000|2023-09-06 20:50:00|7800.3|7797.3|7799|7796|7800.3|7797.3|7798.6|7795.6|0
1694033700000|2023-09-06 20:55:00|7798.7|7795.7|7798.8|7795.8|7799.4|7796.4|7798.3|7795.3|0
1694034000000|2023-09-06 21:00:00|7798.7|7795.7|7798.2|7795.2|7799.1|7796.1|7798|7795|0
1694034300000|2023-09-06 21:05:00|7798.1|7795.1|7799.4|7796.4|7799.5|7796.5|7798.1|7795.1|0
1694034600000|2023-09-06 21:10:00|7799.5|7796.5|7798|7795|7799.6|7796.6|7797.6|7794.6|0
1694034900000|2023-09-06 21:15:00|7798.1|7795.1|7799.2|7796.2|7799.2|7796.2|7797.9|7794.9|0
1694035200000|2023-09-06 21:20:00|7799.1|7796.1|7801.2|7798.2|7801.2|7798.2|7799.1|7796.1|0
1694035500000|2023-09-06 21:25:00|7801.1|7798.1|7799.7|7796.7|7801.2|7798.2|7799.1|7796.1|0
1694035800000|2023-09-06 21:30:00|7799.6|7796.6|7799.8|7796.8|7799.8|7796.8|7798.8|7795.8|0
1694036100000|2023-09-06 21:35:00|7799.7|7796.7|7799.6|7796.6|7800.5|7797.5|7799.5|7796.5|0
1694036400000|2023-09-06 21:40:00|7799.5|7796.5|7799.3|7796.3|7800.1|7797.1|7799|7796|0
1694036700000|2023-09-06 21:45:00|7799.4|7796.4|7799|7796|7799.7|7796.7|7799|7796|0
1694037000000|2023-09-06 21:50:00|7799.4|7796.4|7798.7|7795.7|7799.4|7796.4|7798.5|7795.5|0
1694037300000|2023-09-06 21:55:00|7798.5|7795.5|7798.5|7795.5|7799.6|7796.6|7798.4|7795.4|0
1694037600000|2023-09-06 22:00:00|7798.9|7795.9|7798.8|7795.8|7799.3|7796.3|7798.2|7795.2|0
1694037900000|2023-09-06 22:05:00|7798.9|7795.9|7799.3|7796.3|7799.3|7796.3|7798.7|7795.7|0
1694038200000|2023-09-06 22:10:00|7799.4|7796.4|7799.8|7796.8|7799.9|7796.9|7799|7796|0
1694038500000|2023-09-06 22:15:00|7799.7|7796.7|7799.7|7796.7|7800|7797|7799.3|7796.3|0
1694038800000|2023-09-06 22:20:00|7799.8|7796.8|7799.5|7796.5|7800|7797|7799.4|7796.4|0
1694039100000|2023-09-06 22:25:00|7799.6|7796.6|7799.2|7796.2|7799.8|7796.8|7799.2|7796.2|0
1694039400000|2023-09-06 22:30:00|7799.1|7796.1|7796.8|7793.8|7799.1|7796.1|7796.2|7793.2|0
1694039700000|2023-09-06 22:35:00|7796.9|7793.9|7796.5|7793.5|7796.9|7793.9|7796.2|7793.2|0
1694040000000|2023-09-06 22:40:00|7796.6|7793.6|7796.3|7793.3|7796.6|7793.6|7795.2|7792.2|0
1694040300000|2023-09-06 22:45:00|7796.4|7793.4|7796.4|7793.4|7796.6|7793.6|7796.1|7793.1|0
1694040600000|2023-09-06 22:50:00|7796.5|7793.5|7795.9|7792.9|7796.5|7793.5|7795.8|7792.8|0
1694040900000|2023-09-06 22:55:00|7796|7793|7794.4|7791.4|7796.1|7793.1|7794.4|7791.4|0
1694041200000|2023-09-06 23:00:00|7794.5|7791.5|7794.3|7791.3|7794.5|7791.5|7793.3|7790.3|0
1694041500000|2023-09-06 23:05:00|7794.4|7791.4|7795.5|7792.5|7795.5|7792.5|7794.3|7791.3|0
1694041800000|2023-09-06 23:10:00|7795.4|7792.4|7795.6|7792.6|7796|7793|7795.1|7792.1|0
1694042100000|2023-09-06 23:15:00|7795.5|7792.5|7796|7793|7796.2|7793.2|7795.1|7792.1|0
1694042400000|2023-09-06 23:20:00|7796.1|7793.1|7796.4|7793.4|7796.8|7793.8|7796.1|7793.1|0
1694042700000|2023-09-06 23:25:00|7796.5|7793.5|7795.9|7792.9|7796.7|7793.7|7795.7|7792.7|0
1694043000000|2023-09-06 23:30:00|7795.8|7792.8|7796.4|7793.4|7796.7|7793.7|7795.8|7792.8|0
1694043300000|2023-09-06 23:35:00|7796.3|7793.3|7797.5|7794.5|7797.6|7794.6|7795.8|7792.8|0
1694043600000|2023-09-06 23:40:00|7797.4|7794.4|7797.8|7794.8|7798|7795|7797|7794|0
1694043900000|2023-09-06 23:45:00|7797.7|7794.7|7797.4|7794.4|7798|7795|7796.5|7793.5|0
1694044200000|2023-09-06 23:50:00|7797.3|7794.3|7796.8|7793.8|7797.5|7794.5|7796.8|7793.8|0
1694044500000|2023-09-06 23:55:00|7796.6|7793.6|7796.8|7791.8|7796.9|7793.6|7794.2|7791.2|0
1694044800000|2023-09-07 00:00:00|7796.7|7791.7|7797.1|7792.1|7798.1|7793.1|7795.7|7790.7|0
1694045100000|2023-09-07 00:05:00|7797.2|7792.2|7796.1|7791.1|7797.4|7792.4|7795.7|7790.7|0
1694045400000|2023-09-07 00:10:00|7796.3|7791.3|7796.1|7791.1|7796.4|7791.4|7794.9|7789.9|0
1694045700000|2023-09-07 00:15:00|7796.2|7791.2|7796.8|7791.8|7799.1|7794.1|7795.6|7790.6|0
1694046000000|2023-09-07 00:20:00|7796.9|7791.9|7796.8|7791.8|7798|7793|7796.5|7791.5|0
1694046300000|2023-09-07 00:25:00|7796.9|7791.9|7797.2|7792.2|7797.6|7792.6|7796.1|7791.1|0
1694046600000|2023-09-07 00:30:00|7797.1|7792.1|7796.2|7791.2|7798|7793|7795.9|7790.9|0
1694046900000|2023-09-07 00:35:00|7796.3|7791.3|7794.9|7789.9|7796.3|7791.3|7794.5|7789.5|0
1694047200000|2023-09-07 00:40:00|7794.8|7789.8|7794.6|7789.6|7795.4|7790.4|7794.1|7789.1|0
1694047500000|2023-09-07 00:45:00|7794.5|7789.5|7791.6|7786.6|7794.5|7789.5|7790.1|7785.1|0
1694047800000|2023-09-07 00:50:00|7791.5|7786.5|7790.1|7785.1|7792.1|7787.1|7789.3|7784.3|0
1694048100000|2023-09-07 00:55:00|7790.2|7785.2|7790.3|7785.3|7791.1|7786.1|7789.6|7784.6|0
1694048400000|2023-09-07 01:00:00|7790.2|7785.2|7792.5|7787.5|7792.7|7787.7|7789.3|7784.3|0
1694048700000|2023-09-07 01:05:00|7792.6|7787.6|7794.8|7789.8|7795.8|7790.8|7792.6|7787.6|0
1694049000000|2023-09-07 01:10:00|7795.1|7790.1|7795|7790|7796.1|7791.1|7794.4|7789.4|0
1694049300000|2023-09-07 01:15:00|7794.9|7789.9|7793.6|7788.6|7795.7|7790.7|7790.4|7785.4|0
1694049600000|2023-09-07 01:20:00|7793.7|7788.7|7793.3|7788.3|7794.1|7789.1|7792.2|7787.2|0
1694049900000|2023-09-07 01:25:00|7793.4|7788.4|7793.2|7788.2|7793.5|7788.5|7791.7|7786.7|0
1694050200000|2023-09-07 01:30:00|7793.4|7788.4|7788.3|7783.3|7793.5|7788.5|7787.7|7782.7|0
1694050500000|2023-09-07 01:35:00|7788.5|7783.5|7790.6|7785.6|7790.8|7785.8|7788.3|7783.3|0
1694050800000|2023-09-07 01:40:00|7790.5|7785.5|7787.9|7782.9|7791|7786|7786.8|7781.8|0
1694051100000|2023-09-07 01:45:00|7787.8|7782.8|7789.1|7784.1|7790.8|7785.8|7787.7|7782.7|0
1694051400000|2023-09-07 01:50:00|7789.2|7784.2|7791.8|7786.8|7792|7787|7789.2|7784.2|0
1694051700000|2023-09-07 01:55:00|7791.7|7786.7|7790.4|7785.4|7792.1|7787.1|7789.5|7784.5|0
1694052000000|2023-09-07 02:00:00|7790.5|7785.5|7789.3|7784.3|7791.7|7786.7|7788.4|7783.4|0
1694052300000|2023-09-07 02:05:00|7789.4|7784.4|7788.9|7783.9|7790.2|7785.2|7787.5|7782.5|0
1694052600000|2023-09-07 02:10:00|7789.3|7784.3|7790.1|7785.1|7790.6|7785.6|7789.3|7784.3|0
1694052900000|2023-09-07 02:15:00|7790|7785|7790|7785|7791.4|7786.4|7789.6|7784.6|0
1694053200000|2023-09-07 02:20:00|7790.1|7785.1|7790|7785|7790.4|7785.4|7788.5|7783.5|0
1694053500000|2023-09-07 02:25:00|7789.9|7784.9|7790.6|7785.6|7790.8|7785.8|7789.2|7784.2|0
1694053800000|2023-09-07 02:30:00|7790.7|7785.7|7787.3|7782.3|7790.7|7785.7|7786.4|7781.4|0
1694054100000|2023-09-07 02:35:00|7787.2|7782.2|7788.1|7783.1|7789.8|7784.8|7786.8|7781.8|0
1694054400000|2023-09-07 02:40:00|7788.4|7783.4|7788.3|7783.3|7789.4|7784.4|7787.9|7782.9|0
1694054700000|2023-09-07 02:45:00|7788.2|7783.2|7789|7784|7789.2|7784.2|7787.4|7782.4|0
1694055000000|2023-09-07 02:50:00|7789.1|7784.1|7787.5|7782.5|7789.2|7784.2|7787.4|7782.4|0
1694055300000|2023-09-07 02:55:00|7787.6|7782.6|7787.9|7782.9|7788.4|7783.4|7787.3|7782.3|0
1694055600000|2023-09-07 03:00:00|7787.8|7782.8|7787.6|7782.6|7788.1|7783.1|7785.8|7780.8|0
1694055900000|2023-09-07 03:05:00|7787.8|7782.8|7789.3|7784.3|7789.6|7784.6|7787.6|7782.6|0
1694056200000|2023-09-07 03:10:00|7789.2|7784.2|7790.3|7785.3|7791.2|7786.2|7789.2|7784.2|0
1694056500000|2023-09-07 03:15:00|7790.2|7785.2|7790.4|7785.4|7791.6|7786.6|7790.1|7785.1|0
1694056800000|2023-09-07 03:20:00|7790.3|7785.3|7791.2|7786.2|7791.4|7786.4|7790.1|7785.1|0
1694057100000|2023-09-07 03:25:00|7791.3|7786.3|7791.5|7786.5|7791.9|7786.9|7791|7786|0
1694057400000|2023-09-07 03:30:00|7791.6|7786.6|7792.3|7787.3|7793|7788|7791|7786|0
1694057700000|2023-09-07 03:35:00|7792.4|7787.4|7793.6|7788.6|7793.7|7788.7|7791.5|7786.5|0
1694058000000|2023-09-07 03:40:00|7793.7|7788.7|7795|7790|7795.8|7790.8|7793.6|7788.6|0
1694058300000|2023-09-07 03:45:00|7794.8|7789.8|7795.3|7790.3|7796|7791|7794.2|7789.2|0
1694058600000|2023-09-07 03:50:00|7795.4|7790.4|7794.9|7789.9|7796|7791|7794.6|7789.6|0
1694058900000|2023-09-07 03:55:00|7794.8|7789.8|7793.7|7788.7|7794.9|7789.9|7793.7|7788.7|0
1694059200000|2023-09-07 04:00:00|7793.8|7788.8|7793.8|7788.8|7794.4|7789.4|7793.4|7788.4|0
1694059500000|2023-09-07 04:05:00|7793.7|7788.7|7793.7|7788.7|7794|7789|7792.5|7787.5|0
1694059800000|2023-09-07 04:10:00|7793.6|7788.6|7792|7787|7794|7789|7791.7|7786.7|0
1694060100000|2023-09-07 04:15:00|7792.1|7787.1|7791.8|7786.8|7792.3|7787.3|7791.7|7786.7|0
1694060400000|2023-09-07 04:20:00|7791.7|7786.7|7791.8|7786.8|7792.3|7787.3|7791.6|7786.6|0
1694060700000|2023-09-07 04:25:00|7791.9|7786.9|7789.2|7784.2|7791.9|7786.9|7788.8|7783.8|0
1694061000000|2023-09-07 04:30:00|7789|7784|7783.3|7778.3|7789.7|7784.7|7782.9|7777.9|0
1694061300000|2023-09-07 04:35:00|7783.5|7778.5|7781.7|7776.7|7785.2|7780.2|7781.4|7776.4|0
1694061600000|2023-09-07 04:40:00|7781.6|7776.6|7779.4|7774.4|7782|7777|7778.9|7773.9|0
1694061900000|2023-09-07 04:45:00|7779.3|7774.3|7777.9|7772.9|7780|7775|7777.6|7772.6|0
1694062200000|2023-09-07 04:50:00|7778|7773|7778.1|7773.1|7778.3|7773.3|7776.6|7771.6|0
1694062500000|2023-09-07 04:55:00|7778|7773|7777.8|7772.8|7778.5|7773.5|7777.5|7772.5|0
1694062800000|2023-09-07 05:00:00|7777.7|7772.7|7776|7771|7778.6|7773.6|7775.7|7770.7|0
1694063100000|2023-09-07 05:05:00|7776.1|7771.1|7777.5|7772.5|7778.2|7773.2|7774.8|7769.8|0
1694063400000|2023-09-07 05:10:00|7777.4|7772.4|7777|7772|7778.3|7773.3|7777|7772|0
1694063700000|2023-09-07 05:15:00|7777.1|7772.1|7775.8|7770.8|7777.8|7772.8|7775.4|7770.4|0
1694064000000|2023-09-07 05:20:00|7775.7|7770.7|7772.9|7767.9|7775.7|7770.7|7772.4|7767.4|0
1694064300000|2023-09-07 05:25:00|7772.8|7767.8|7773.9|7768.9|7774.8|7769.8|7772.5|7767.5|0
1694064600000|2023-09-07 05:30:00|7773.8|7768.8|7771.8|7766.8|7773.8|7768.8|7771.1|7766.1|0
1694064900000|2023-09-07 05:35:00|7771.9|7766.9|7772.2|7767.2|7773.2|7768.2|7770.9|7765.9|0
1694065200000|2023-09-07 05:40:00|7772.1|7767.1|7773.7|7768.7|7774.7|7769.7|7771.8|7766.8|0
1694065500000|2023-09-07 05:45:00|7773.6|7768.6|7772.7|7767.7|7773.8|7768.8|7771.6|7766.6|0
1694065800000|2023-09-07 05:50:00|7772.6|7767.6|7770.5|7765.5|7774.2|7769.2|7770.4|7765.4|0
1694066100000|2023-09-07 05:55:00|7770.7|7765.7|7770.2|7765.2|7770.7|7765.7|7768.7|7763.7|0
1694066400000|2023-09-07 06:00:00|7770.1|7765.1|7772.7|7767.7|7772.8|7767.8|7764.7|7759.7|0
1694066700000|2023-09-07 06:05:00|7772.8|7767.8|7768.3|7763.3|7773.5|7768.5|7766.5|7761.5|0
1694067000000|2023-09-07 06:10:00|7768.2|7763.2|7766.8|7761.8|7768.8|7763.8|7764.1|7759.1|0
1694067300000|2023-09-07 06:15:00|7767|7762|7766.8|7761.8|7767.6|7762.6|7765.2|7760.2|0
1694067600000|2023-09-07 06:20:00|7766.6|7761.6|7767.3|7762.3|7769.3|7764.3|7765.4|7760.4|0
1694067900000|2023-09-07 06:25:00|7767.6|7762.6|7769.5|7764.5|7769.6|7764.6|7764.2|7759.2|0
1694068200000|2023-09-07 06:30:00|7769.4|7764.4|7767.9|7762.9|7769.5|7764.5|7766.7|7761.7|0
1694068500000|2023-09-07 06:35:00|7767.7|7762.7|7762.5|7757.5|7767.7|7762.7|7761.2|7756.2|0
1694068800000|2023-09-07 06:40:00|7762.4|7757.4|7765.6|7760.6|7766.1|7761.1|7762.1|7757.1|0
1694069100000|2023-09-07 06:45:00|7765.5|7760.5|7766.2|7761.2|7767.4|7762.4|7763.4|7758.4|0
1694069400000|2023-09-07 06:50:00|7766.3|7761.3|7767.7|7762.7|7768.7|7763.7|7766|7761|0
1694069700000|2023-09-07 06:55:00|7767.9|7762.9|7762.6|7757.6|7767.9|7762.9|7761.2|7756.2|0
1694070000000|2023-09-07 07:00:00|7762.7|7757.7|7765.8|7760.8|7766.6|7761.6|7758.8|7753.8|0
1694070300000|2023-09-07 07:05:00|7765.9|7760.9|7763.8|7758.8|7767.9|7762.9|7762.5|7757.5|0
1694070600000|2023-09-07 07:10:00|7763.9|7758.9|7762.4|7757.4|7763.9|7758.9|7757|7752|0
1694070900000|2023-09-07 07:15:00|7762.3|7757.3|7761.3|7756.3|7765|7760|7758.6|7753.6|0
1694071200000|2023-09-07 07:20:00|7760.9|7755.9|7758.1|7753.1|7762.3|7757.3|7756.1|7751.1|0
1694071500000|2023-09-07 07:25:00|7758.3|7753.3|7752.7|7747.7|7758.9|7753.9|7750.4|7745.4|0
1694071800000|2023-09-07 07:30:00|7752.8|7747.8|7753.6|7748.6|7754.6|7749.6|7751.2|7746.2|0
1694072100000|2023-09-07 07:35:00|7753.5|7748.5|7751.2|7746.2|7755.9|7750.9|7751|7746|0
1694072400000|2023-09-07 07:40:00|7751.1|7746.1|7759.5|7754.5|7760.3|7755.3|7750.8|7745.8|0
1694072700000|2023-09-07 07:45:00|7759.4|7754.4|7757.6|7752.6|7761.1|7756.1|7756|7751|0
1694073000000|2023-09-07 07:50:00|7757.2|7752.2|7764.3|7759.3|7765|7760|7757.2|7752.2|0
1694073300000|2023-09-07 07:55:00|7764.6|7759.6|7766.6|7761.6|7767.1|7762.1|7763.3|7758.3|0
1694073600000|2023-09-07 08:00:00|7766.4|7761.4|7733.2|7730.2|7767|7762|7731.8|7728.8|0
1694073900000|2023-09-07 08:05:00|7733.4|7730.4|7729.9|7726.9|7737.3|7734.3|7728.7|7725.7|0
1694074200000|2023-09-07 08:10:00|7729.8|7726.8|7720.9|7717.9|7729.9|7726.9|7720.7|7717.7|0
1694074500000|2023-09-07 08:15:00|7721.1|7718.1|7722.4|7719.4|7724.4|7721.4|7720.7|7717.7|0
1694074800000|2023-09-07 08:20:00|7722.5|7719.5|7719|7716|7724.3|7721.3|7719|7716|0
1694075100000|2023-09-07 08:25:00|7719.3|7716.3|7705.6|7702.6|7719.3|7716.3|7705.1|7702.1|0
1694075400000|2023-09-07 08:30:00|7705.3|7702.3|7716.1|7713.1|7716.1|7713.1|7703.8|7700.8|0
1694075700000|2023-09-07 08:35:00|7716|7713|7711.1|7708.1|7716.6|7713.6|7711.1|7708.1|0
1694076000000|2023-09-07 08:40:00|7711|7708|7712.1|7709.1|7713.5|7710.5|7708.6|7705.6|0
1694076300000|2023-09-07 08:45:00|7712|7709|7717|7714|7718.7|7715.7|7712|7709|0
1694076600000|2023-09-07 08:50:00|7717.1|7714.1|7723.8|7720.8|7724.8|7721.8|7714.7|7711.7|0
1694076900000|2023-09-07 08:55:00|7724|7721|7717.8|7714.8|7724.3|7721.3|7717|7714|0
1694077200000|2023-09-07 09:00:00|7718.1|7715.1|7722|7719|7722.8|7719.8|7717.9|7714.9|0
1694077500000|2023-09-07 09:05:00|7721.8|7718.8|7724.7|7721.7|7725.2|7722.2|7720.9|7717.9|0
1694077800000|2023-09-07 09:10:00|7725.3|7722.3|7729.5|7726.5|7730.4|7727.4|7725.3|7722.3|0
1694078100000|2023-09-07 09:15:00|7729.6|7726.6|7728.5|7725.5|7731.4|7728.4|7728.1|7725.1|0
1694078400000|2023-09-07 09:20:00|7728.2|7725.2|7728.5|7725.5|7729.2|7726.2|7726.3|7723.3|0
1694078700000|2023-09-07 09:25:00|7728.8|7725.8|7728.4|7725.4|7729.7|7726.7|7728.4|7725.4|0
1694079000000|2023-09-07 09:30:00|7728.7|7725.7|7734.2|7731.2|7734.2|7731.2|7728.7|7725.7|0
1694079300000|2023-09-07 09:35:00|7734.1|7731.1|7736|7733|7738.4|7735.4|7734.1|7731.1|0
1694079600000|2023-09-07 09:40:00|7735.9|7732.9|7736.6|7733.6|7737.2|7734.2|7734.9|7731.9|0
1694079900000|2023-09-07 09:45:00|7736.8|7733.8|7736.9|7733.9|7741.8|7738.8|7736.8|7733.8|0
1694080200000|2023-09-07 09:50:00|7736.8|7733.8|7732.6|7729.6|7737.2|7734.2|7731.4|7728.4|0
1694080500000|2023-09-07 09:55:00|7732.5|7729.5|7733.7|7730.7|7733.8|7730.8|7732|7729|0
1694080800000|2023-09-07 10:00:00|7733.9|7730.9|7734.1|7731.1|7734.1|7731.1|7733.4|7730.4|0
1694081100000|2023-09-07 10:05:00|7734.4|7731.4|7733.4|7730.4|7734.5|7731.5|7731.8|7728.8|0
1694081400000|2023-09-07 10:10:00|7733.5|7730.5|7731.6|7728.6|7733.5|7730.5|7731.5|7728.5|0
1694081700000|2023-09-07 10:15:00|7731.8|7728.8|7730.7|7727.7|7732.6|7729.6|7730.7|7727.7|0
1694082000000|2023-09-07 10:20:00|7731|7728|7728.3|7725.3|7731|7728|7728.3|7725.3|0
1694082300000|2023-09-07 10:25:00|7728.2|7725.2|7728.1|7725.1|7728.6|7725.6|7724.8|7721.8|0
1694082600000|2023-09-07 10:30:00|7728.2|7725.2|7723.2|7720.2|7728.7|7725.7|7723.2|7720.2|0
1694082900000|2023-09-07 10:35:00|7723.1|7720.1|7721.6|7718.6|7723.3|7720.3|7720.8|7717.8|0
1694083200000|2023-09-07 10:40:00|7721.5|7718.5|7720.6|7717.6|7722.9|7719.9|7720.2|7717.2|0
1694083500000|2023-09-07 10:45:00|7720.7|7717.7|7717.4|7714.4|7721.5|7718.5|7716.2|7713.2|0
1694083800000|2023-09-07 10:50:00|7717|7714|7715.8|7712.8|7717.3|7714.3|7714.2|7711.2|0
1694084100000|2023-09-07 10:55:00|7715.9|7712.9|7718.3|7715.3|7719.2|7716.2|7715.9|7712.9|0
1694084400000|2023-09-07 11:00:00|7720.9|7717.9|7729|7726|7729|7726|7720.9|7717.9|0
1694084700000|2023-09-07 11:05:00|7728.6|7725.6|7736.2|7733.2|7736.5|7733.5|7728.4|7725.4|0
1694085000000|2023-09-07 11:10:00|7736.1|7733.1|7730.7|7727.7|7736.7|7733.7|7728|7725|0
1694085300000|2023-09-07 11:15:00|7730.6|7727.6|7727.9|7724.9|7730.6|7727.6|7726.2|7723.2|0
1694085600000|2023-09-07 11:20:00|7728.1|7725.1|7722.6|7719.6|7729.4|7726.4|7722.6|7719.6|0
1694085900000|2023-09-07 11:25:00|7722.4|7719.4|7716.8|7713.8|7722.7|7719.7|7716.7|7713.7|0
1694086200000|2023-09-07 11:30:00|7716.9|7713.9|7720.5|7717.5|7720.7|7717.7|7716.3|7713.3|0
1694086500000|2023-09-07 11:35:00|7720.1|7717.1|7721.7|7718.7|7721.7|7718.7|7719.6|7716.6|0
1694086800000|2023-09-07 11:40:00|7721.8|7718.8|7725.3|7722.3|7726.2|7723.2|7721.8|7718.8|0
1694087100000|2023-09-07 11:45:00|7725.6|7722.6|7719.9|7716.9|7726.9|7723.9|7719.7|7716.7|0
1694087400000|2023-09-07 11:50:00|7720.1|7717.1|7719.4|7716.4|7721.6|7718.6|7719.4|7716.4|0
1694087700000|2023-09-07 11:55:00|7719.3|7716.3|7716.9|7713.9|7719.5|7716.5|7716.9|7713.9|0
1694088000000|2023-09-07 12:00:00|7716.6|7713.6|7711.4|7708.4|7716.6|7713.6|7710|7707|0
1694088300000|2023-09-07 12:05:00|7711.3|7708.3|7715.9|7712.9|7716.7|7713.7|7711.3|7708.3|0
1694088600000|2023-09-07 12:10:00|7716|7713|7702.8|7699.8|7716|7713|7702.8|7699.8|0
1694088900000|2023-09-07 12:15:00|7703|7700|7698.2|7695.2|7703|7700|7697.3|7694.3|0
1694089200000|2023-09-07 12:20:00|7697.7|7694.7|7697.1|7694.1|7697.9|7694.9|7694.2|7691.2|0
1694089500000|2023-09-07 12:25:00|7696.9|7693.9|7704.3|7701.3|7704.4|7701.4|7696|7693|0
1694089800000|2023-09-07 12:30:00|7702.3|7699.3|7676.9|7673.9|7702.4|7699.4|7676.9|7673.9|0
1694090100000|2023-09-07 12:35:00|7677.4|7674.4|7668.8|7665.8|7680.9|7677.9|7666.7|7663.7|0
1694090400000|2023-09-07 12:40:00|7669|7666|7668.6|7665.6|7670.8|7667.8|7666.6|7663.6|0
1694090700000|2023-09-07 12:45:00|7668.5|7665.5|7657.6|7654.6|7669.7|7666.7|7657.1|7654.1|0
1694091000000|2023-09-07 12:50:00|7657.9|7654.9|7651.7|7648.7|7659.3|7656.3|7651.5|7648.5|0
1694091300000|2023-09-07 12:55:00|7651.6|7648.6|7656.6|7653.6|7657.2|7654.2|7651.3|7648.3|0
1694091600000|2023-09-07 13:00:00|7656.5|7653.5|7658.5|7655.5|7658.8|7655.8|7651.9|7648.9|0
1694091900000|2023-09-07 13:05:00|7657.6|7654.6|7656.5|7653.5|7659.1|7656.1|7653.7|7650.7|0
1694092200000|2023-09-07 13:10:00|7656.3|7653.3|7659.1|7656.1|7660.4|7657.4|7653.7|7650.7|0
1694092500000|2023-09-07 13:15:00|7659|7656|7658.6|7655.6|7663.4|7660.4|7657.3|7654.3|0
1694092800000|2023-09-07 13:20:00|7658.4|7655.4|7658.4|7655.4|7658.9|7655.9|7652.6|7649.6|0
1694093100000|2023-09-07 13:25:00|7653.3|7650.3|7649.3|7646.3|7656.3|7653.3|7645|7642|0
1694093400000|2023-09-07 13:30:00|7651.5|7648.5|7633.9|7632.1|7653.8|7652|7627.3|7625.5|0
1694093700000|2023-09-07 13:35:00|7635.3|7633.5|7673.7|7671.9|7677.1|7675.3|7630|7628.2|0
1694094000000|2023-09-07 13:40:00|7674|7672.2|7694.3|7692.5|7701.7|7699.9|7670.2|7668.4|0
1694094300000|2023-09-07 13:45:00|7694.9|7693.1|7681.7|7679.9|7701|7699.2|7679.7|7677.9|0
1694094600000|2023-09-07 13:50:00|7682.7|7680.9|7658.3|7656.5|7697.8|7696|7656.7|7654.9|0
1694094900000|2023-09-07 13:55:00|7658.4|7656.6|7683.9|7682.1|7685.4|7683.6|7657.5|7655.7|0
1694095200000|2023-09-07 14:00:00|7685.1|7683.3|7657.9|7656.1|7689.4|7687.6|7655.8|7654|0
1694095500000|2023-09-07 14:05:00|7658.3|7656.5|7676.4|7674.6|7678.9|7677.1|7655.3|7653.5|0
1694095800000|2023-09-07 14:10:00|7676.3|7674.5|7705.2|7703.4|7709.7|7707.9|7674.6|7672.8|0
1694096100000|2023-09-07 14:15:00|7704.1|7702.3|7706.5|7704.7|7716.4|7714.6|7700.8|7699|0
1694096400000|2023-09-07 14:20:00|7706.2|7704.4|7714.4|7712.6|7726.5|7724.7|7706.2|7704.4|0
1694096700000|2023-09-07 14:25:00|7714.6|7712.8|7708.7|7706.9|7717.6|7715.8|7705.6|7703.8|0
1694097000000|2023-09-07 14:30:00|7708.6|7706.8|7684.7|7682.9|7713.9|7712.1|7684|7682.2|0
1694097300000|2023-09-07 14:35:00|7684.5|7682.7|7720.9|7719.1|7721.9|7720.1|7684|7682.2|0
1694097600000|2023-09-07 14:40:00|7720.7|7718.9|7745.9|7744.1|7751.1|7749.3|7719.7|7717.9|0
1694097900000|2023-09-07 14:45:00|7745.5|7743.7|7746.7|7744.9|7756.5|7754.7|7745.4|7743.6|0
1694098200000|2023-09-07 14:50:00|7746.5|7744.7|7727.4|7725.6|7748.1|7746.3|7727.4|7725.6|0
1694098500000|2023-09-07 14:55:00|7728.5|7726.7|7726.2|7724.4|7734.7|7732.9|7722.5|7720.7|0
1694098800000|2023-09-07 15:00:00|7727.2|7725.4|7737.7|7735.9|7741.6|7739.8|7727.2|7725.4|0
1694099100000|2023-09-07 15:05:00|7737.4|7735.6|7735.4|7733.6|7742.1|7740.3|7731.1|7729.3|0
1694099400000|2023-09-07 15:10:00|7735|7733.2|7735.8|7734|7749.4|7747.6|7733.2|7731.4|0
1694099700000|2023-09-07 15:15:00|7736.3|7734.5|7739.4|7737.6|7751.3|7749.5|7736.3|7734.5|0
1694100000000|2023-09-07 15:20:00|7739.1|7737.3|7719.7|7717.9|7742|7740.2|7718.2|7716.4|0
1694100300000|2023-09-07 15:25:00|7719.3|7717.5|7723.3|7721.5|7727.9|7726.1|7718.8|7717|0
1694100600000|2023-09-07 15:30:00|7723.4|7721.6|7737.2|7735.4|7739.5|7737.7|7715.8|7714|0
1694100900000|2023-09-07 15:35:00|7737.5|7735.7|7729.7|7727.9|7743.3|7741.5|7728.3|7726.5|0
1694101200000|2023-09-07 15:40:00|7729.6|7727.8|7713.1|7711.3|7729.7|7727.9|7711.6|7709.8|0
1694101500000|2023-09-07 15:45:00|7712.6|7710.8|7702.3|7700.5|7715.3|7713.5|7699.8|7698|0
1694101800000|2023-09-07 15:50:00|7703.8|7702|7688.8|7687|7708.8|7707|7688.8|7687|0
1694102100000|2023-09-07 15:55:00|7688.2|7686.4|7684.4|7682.6|7690.4|7688.6|7672.3|7670.5|0
1694102400000|2023-09-07 16:00:00|7682.8|7681|7699.7|7697.9|7702.2|7700.4|7681.4|7679.6|0
1694102700000|2023-09-07 16:05:00|7698.8|7697|7705.6|7703.8|7710.6|7708.8|7698.2|7696.4|0
1694103000000|2023-09-07 16:10:00|7704.3|7702.5|7706.9|7705.1|7712.2|7710.4|7700.7|7698.9|0
1694103300000|2023-09-07 16:15:00|7706.8|7705|7715.3|7713.5|7716.5|7714.7|7706|7704.2|0
1694103600000|2023-09-07 16:20:00|7715|7713.2|7717.4|7715.6|7718.3|7716.5|7701.9|7700.1|0
1694103900000|2023-09-07 16:25:00|7718.2|7716.4|7719.8|7718|7727.8|7726|7717.7|7715.9|0
1694104200000|2023-09-07 16:30:00|7720.4|7718.6|7729.9|7728.1|7730.6|7728.8|7719.2|7717.4|0
1694104500000|2023-09-07 16:35:00|7730.1|7728.3|7718.6|7716.8|7730.8|7729|7716.9|7715.1|0
1694104800000|2023-09-07 16:40:00|7717.7|7715.9|7722.6|7720.8|7725|7723.2|7715.1|7713.3|0
1694105100000|2023-09-07 16:45:00|7722.4|7720.6|7718.4|7716.6|7728.8|7727|7716.8|7715|0
1694105400000|2023-09-07 16:50:00|7718.5|7716.7|7726.1|7724.3|7727.5|7725.7|7711.1|7709.3|0
1694105700000|2023-09-07 16:55:00|7726.2|7724.4|7716|7714.2|7729.1|7727.3|7713.2|7711.4|0
1694106000000|2023-09-07 17:00:00|7715.5|7713.7|7725.8|7724|7729.8|7728|7712.8|7711|0
1694106300000|2023-09-07 17:05:00|7725.6|7723.8|7717.2|7715.4|7727.3|7725.5|7711.6|7709.8|0
1694106600000|2023-09-07 17:10:00|7717.3|7715.5|7716.4|7714.6|7720.5|7718.7|7713.3|7711.5|0
1694106900000|2023-09-07 17:15:00|7716.3|7714.5|7731.7|7729.9|7732.9|7731.1|7712|7710.2|0
1694107200000|2023-09-07 17:20:00|7732.1|7730.3|7732|7730.2|7734.7|7732.9|7729.8|7728|0
1694107500000|2023-09-07 17:25:00|7732.7|7730.9|7733.7|7731.9|7734.6|7732.8|7726.2|7724.4|0
1694107800000|2023-09-07 17:30:00|7734.5|7732.7|7728.1|7726.3|7739.9|7738.1|7727.5|7725.7|0
1694108100000|2023-09-07 17:35:00|7727.8|7726|7729.4|7727.6|7729.4|7727.6|7722.2|7720.4|0
1694108400000|2023-09-07 17:40:00|7729.3|7727.5|7740.1|7738.3|7740.8|7739|7729.1|7727.3|0
1694108700000|2023-09-07 17:45:00|7739.5|7737.7|7742.8|7741|7746|7744.2|7738.6|7736.8|0
1694109000000|2023-09-07 17:50:00|7742.7|7740.9|7754.3|7752.5|7755.8|7754|7742.7|7740.9|0
1694109300000|2023-09-07 17:55:00|7754.8|7753|7756.9|7755.1|7759|7757.2|7752.8|7751|0
1694109600000|2023-09-07 18:00:00|7756.8|7755|7766.2|7764.4|7766.5|7764.7|7756.8|7755|0
1694109900000|2023-09-07 18:05:00|7765.9|7764.1|7758.3|7756.5|7766.4|7764.6|7755.4|7753.6|0
1694110200000|2023-09-07 18:10:00|7758.4|7756.6|7759.6|7757.8|7763.9|7762.1|7755.7|7753.9|0
1694110500000|2023-09-07 18:15:00|7759.5|7757.7|7756.9|7755.1|7761.8|7760|7756.9|7755.1|0
1694110800000|2023-09-07 18:20:00|7756.2|7754.4|7748.4|7746.6|7757.3|7755.5|7747.6|7745.8|0
1694111100000|2023-09-07 18:25:00|7748.8|7747|7739.6|7737.8|7751.5|7749.7|7739.6|7737.8|0
1694111400000|2023-09-07 18:30:00|7738.7|7736.9|7737.1|7735.3|7750.2|7748.4|7735.4|7733.6|0
1694111700000|2023-09-07 18:35:00|7736.9|7735.1|7735.9|7734.1|7742|7740.2|7735.9|7734.1|0
1694112000000|2023-09-07 18:40:00|7735.4|7733.6|7748.5|7746.7|7751.5|7749.7|7734.7|7732.9|0
1694112300000|2023-09-07 18:45:00|7749|7747.2|7754.2|7752.4|7755.4|7753.6|7748.4|7746.6|0
1694112600000|2023-09-07 18:50:00|7754.1|7752.3|7761.8|7760|7761.8|7760|7750.4|7748.6|0
1694112900000|2023-09-07 18:55:00|7761.3|7759.5|7764.7|7762.9|7767.9|7766.1|7760.5|7758.7|0
1694113200000|2023-09-07 19:00:00|7765|7763.2|7765|7763.2|7769.2|7767.4|7761.6|7759.8|0
1694113500000|2023-09-07 19:05:00|7765.1|7763.3|7751.9|7750.1|7765.3|7763.5|7747.3|7745.5|0
1694113800000|2023-09-07 19:10:00|7752.2|7750.4|7762.7|7760.9|7762.7|7760.9|7752.2|7750.4|0
1694114100000|2023-09-07 19:15:00|7762.6|7760.8|7766.1|7764.3|7769.8|7768|7761.2|7759.4|0
1694114400000|2023-09-07 19:20:00|7765.7|7763.9|7753.9|7752.1|7765.7|7763.9|7752|7750.2|0
1694114700000|2023-09-07 19:25:00|7753.8|7752|7761.8|7760|7762.5|7760.7|7748.8|7747|0
1694115000000|2023-09-07 19:30:00|7761.1|7759.3|7755.9|7754.1|7765.6|7763.8|7754.4|7752.6|0
1694115300000|2023-09-07 19:35:00|7755.2|7753.4|7748.2|7746.4|7756.6|7754.8|7747.2|7745.4|0
1694115600000|2023-09-07 19:40:00|7748.1|7746.3|7765.1|7763.3|7765.2|7763.4|7747.6|7745.8|0
1694115900000|2023-09-07 19:45:00|7765.4|7763.6|7765.2|7763.4|7768.1|7766.3|7758.8|7757|0
1694116200000|2023-09-07 19:50:00|7771.8|7770|7763.4|7761.6|7774.2|7772.4|7755.8|7754|0
1694116500000|2023-09-07 19:55:00|7757.2|7755.4|7759.9|7758.1|7765.3|7763.5|7750.6|7748.8|0
1694116800000|2023-09-07 20:00:00|7760.5|7757.5|7755.6|7752.6|7761.8|7758.8|7754.6|7751.6|0
1694117100000|2023-09-07 20:05:00|7755.7|7752.7|7757.1|7754.1|7757.3|7754.3|7753.8|7750.8|0
1694117400000|2023-09-07 20:10:00|7757.2|7754.2|7757.4|7754.4|7759.3|7756.3|7756.3|7753.3|0
1694117700000|2023-09-07 20:15:00|7757.9|7754.9|7756.9|7753.9|7758|7755|7756.9|7753.9|0
1694118000000|2023-09-07 20:20:00|7757|7754|7755.3|7752.3|7757.1|7754.1|7754.4|7751.4|0
1694118300000|2023-09-07 20:25:00|7755.4|7752.4|7757.4|7754.4|7757.6|7754.6|7755.2|7752.2|0
1694118600000|2023-09-07 20:30:00|7757.3|7754.3|7761.2|7758.2|7761.4|7758.4|7757.3|7754.3|0
1694118900000|2023-09-07 20:35:00|7761.3|7758.3|7764.6|7761.6|7764.8|7761.8|7761.3|7758.3|0
1694119200000|2023-09-07 20:40:00|7764.7|7761.7|7762.9|7759.9|7765|7762|7762.5|7759.5|0
1694119500000|2023-09-07 20:45:00|7763|7760|7763.9|7760.9|7764|7761|7762.7|7759.7|0
1694119800000|2023-09-07 20:50:00|7763.8|7760.8|7763.6|7760.6|7764.6|7761.6|7763.1|7760.1|0
1694120100000|2023-09-07 20:55:00|7764|7761|7763.6|7760.6|7764.4|7761.4|7763.4|7760.4|0
1694120400000|2023-09-07 21:00:00|7763.8|7760.8|7763.9|7760.9|7764.6|7761.6|7763.6|7760.6|0
1694120700000|2023-09-07 21:05:00|7764|7761|7763.1|7760.1|7765.2|7762.2|7763|7760|0
1694121000000|2023-09-07 21:10:00|7763|7760|7761.5|7758.5|7763.2|7760.2|7761|7758|0
1694121300000|2023-09-07 21:15:00|7761.6|7758.6|7761.2|7758.2|7762.1|7759.1|7761.1|7758.1|0
1694121600000|2023-09-07 21:20:00|7761.1|7758.1|7762.6|7759.6|7762.6|7759.6|7760.9|7757.9|0
1694121900000|2023-09-07 21:25:00|7762.5|7759.5|7762.7|7759.7|7763.1|7760.1|7762|7759|0
1694122200000|2023-09-07 21:30:00|7762.5|7759.5|7761.7|7758.7|7762.7|7759.7|7761.7|7758.7|0
1694122500000|2023-09-07 21:35:00|7761.3|7758.3|7761.7|7758.7|7761.9|7758.9|7760.9|7757.9|0
1694122800000|2023-09-07 21:40:00|7761.9|7758.9|7763.1|7760.1|7763.3|7760.3|7761.5|7758.5|0
1694123100000|2023-09-07 21:45:00|7763.2|7760.2|7762.7|7759.7|7763.7|7760.7|7762.7|7759.7|0
1694123400000|2023-09-07 21:50:00|7762.8|7759.8|7762.9|7759.9|7762.9|7759.9|7762.5|7759.5|0
1694123700000|2023-09-07 21:55:00|7763|7760|7763.8|7760.8|7764|7761|7762.4|7759.4|0
1694124000000|2023-09-07 22:00:00|7763.9|7760.9|7764.6|7761.6|7764.8|7761.8|7763.9|7760.9|0
1694124300000|2023-09-07 22:05:00|7764.9|7761.9|7765.8|7762.8|7765.8|7762.8|7764.9|7761.9|0
1694124600000|2023-09-07 22:10:00|7765.9|7762.9|7767.2|7764.2|7767.4|7764.4|7765.8|7762.8|0
1694124900000|2023-09-07 22:15:00|7767.1|7764.1|7766.7|7763.7|7768.1|7765.1|7766.6|7763.6|0
1694125200000|2023-09-07 22:20:00|7766.9|7763.9|7766.2|7763.2|7767.1|7764.1|7765.9|7762.9|0
1694125500000|2023-09-07 22:25:00|7766.1|7763.1|7767.1|7764.1|7767.5|7764.5|7766.1|7763.1|0
1694125800000|2023-09-07 22:30:00|7767|7764|7766.8|7763.8|7767.1|7764.1|7766.3|7763.3|0
1694126100000|2023-09-07 22:35:00|7767|7764|7766.9|7763.9|7767.2|7764.2|7766.2|7763.2|0
1694126400000|2023-09-07 22:40:00|7766.7|7763.7|7767|7764|7767.2|7764.2|7766.2|7763.2|0
1694126700000|2023-09-07 22:45:00|7766.9|7763.9|7767.2|7764.2|7767.7|7764.7|7766.8|7763.8|0
1694127000000|2023-09-07 22:50:00|7767.3|7764.3|7767.5|7764.5|7768.1|7765.1|7767.2|7764.2|0
1694127300000|2023-09-07 22:55:00|7767.6|7764.6|7768.6|7765.6|7768.7|7765.7|7767.4|7764.4|0
1694127600000|2023-09-07 23:00:00|7768.7|7765.7|7769|7766|7770.5|7767.5|7768.2|7765.2|0
1694127900000|2023-09-07 23:05:00|7769.1|7766.1|7768.4|7765.4|7769.1|7766.1|7768|7765|0
1694128200000|2023-09-07 23:10:00|7768.2|7765.2|7768.5|7765.5|7769|7766|7768|7765|0
1694128500000|2023-09-07 23:15:00|7768.4|7765.4|7766.8|7763.8|7768.5|7765.5|7766.7|7763.7|0
1694128800000|2023-09-07 23:20:00|7766.9|7763.9|7766.7|7763.7|7767.7|7764.7|7766.2|7763.2|0
1694129100000|2023-09-07 23:25:00|7766.8|7763.8|7766.3|7763.3|7767.3|7764.3|7766.1|7763.1|0
1694129400000|2023-09-07 23:30:00|7766.5|7763.5|7767.2|7764.2|7767.8|7764.8|7766.5|7763.5|0
1694129700000|2023-09-07 23:35:00|7766.9|7763.9|7767.4|7764.4|7767.5|7764.5|7766.9|7763.9|0
1694130000000|2023-09-07 23:40:00|7767.5|7764.5|7767.3|7764.3|7767.8|7764.8|7767|7764|0
1694130300000|2023-09-07 23:45:00|7767.4|7764.4|7767.4|7764.4|7768.2|7765.2|7767.1|7764.1|0
1694130600000|2023-09-07 23:50:00|7767.5|7764.5|7768.7|7765.7|7768.9|7765.9|7767.5|7764.5|0
1694130900000|2023-09-07 23:55:00|7768.6|7765.6|7767|7762|7770.8|7767.8|7766.2|7762|0
1694131200000|2023-09-08 00:00:00|7767.3|7762.3|7769.3|7764.3|7769.9|7764.9|7767|7762|0
1694131500000|2023-09-08 00:05:00|7768.9|7763.9|7767.5|7762.5|7770|7765|7767.3|7762.3|0
1694131800000|2023-09-08 00:10:00|7767.6|7762.6|7768.8|7763.8|7769.9|7764.9|7767.6|7762.6|0
1694132100000|2023-09-08 00:15:00|7768.9|7763.9|7770.4|7765.4|7770.4|7765.4|7768.6|7763.6|0
1694132400000|2023-09-08 00:20:00|7770.3|7765.3|7768.6|7763.6|7770.6|7765.6|7768.1|7763.1|0
1694132700000|2023-09-08 00:25:00|7768.5|7763.5|7762.1|7757.1|7768.6|7763.6|7759.3|7754.3|0
1694133000000|2023-09-08 00:30:00|7762.2|7757.2|7759.5|7754.5|7762.6|7757.6|7757.6|7752.6|0
1694133300000|2023-09-08 00:35:00|7759.4|7754.4|7757.8|7752.8|7759.5|7754.5|7756.7|7751.7|0
1694133600000|2023-09-08 00:40:00|7757.7|7752.7|7755.7|7750.7|7758.3|7753.3|7755.1|7750.1|0
1694133900000|2023-09-08 00:45:00|7755.8|7750.8|7758.1|7753.1|7758.6|7753.6|7755.3|7750.3|0
1694134200000|2023-09-08 00:50:00|7758.2|7753.2|7759.5|7754.5|7760.9|7755.9|7758.1|7753.1|0
1694134500000|2023-09-08 00:55:00|7759.4|7754.4|7760.7|7755.7|7761.1|7756.1|7759.2|7754.2|0
1694134800000|2023-09-08 01:00:00|7760.8|7755.8|7760.4|7755.4|7761.2|7756.2|7760.2|7755.2|0
1694135100000|2023-09-08 01:05:00|7760.2|7755.2|7759.2|7754.2|7760.4|7755.4|7757.5|7752.5|0
1694135400000|2023-09-08 01:10:00|7759.3|7754.3|7760.6|7755.6|7760.9|7755.9|7759.1|7754.1|0
1694135700000|2023-09-08 01:15:00|7760.4|7755.4|7758.3|7753.3|7760.6|7755.6|7753.5|7748.5|0
1694136000000|2023-09-08 01:20:00|7758.2|7753.2|7756.6|7751.6|7759.5|7754.5|7755.8|7750.8|0
1694136300000|2023-09-08 01:25:00|7756.8|7751.8|7757.3|7752.3|7758.2|7753.2|7756.3|7751.3|0
1694136600000|2023-09-08 01:30:00|7757.2|7752.2|7758.7|7753.7|7759.7|7754.7|7756.1|7751.1|0
1694136900000|2023-09-08 01:35:00|7758.8|7753.8|7760.6|7755.6|7763.1|7758.1|7758.8|7753.8|0
1694137200000|2023-09-08 01:40:00|7760|7755|7761.4|7756.4|7762.4|7757.4|7759.8|7754.8|0
1694137500000|2023-09-08 01:45:00|7761.6|7756.6|7759.4|7754.4|7761.8|7756.8|7759.2|7754.2|0
1694137800000|2023-09-08 01:50:00|7759.3|7754.3|7764.8|7759.8|7765.3|7760.3|7759.1|7754.1|0
1694138100000|2023-09-08 01:55:00|7764.9|7759.9|7763.1|7758.1|7765.2|7760.2|7762.9|7757.9|0
1694138400000|2023-09-08 02:00:00|7763.7|7758.7|7761.5|7756.5|7763.7|7758.7|7761.4|7756.4|0
1694138700000|2023-09-08 02:05:00|7761.4|7756.4|7763.6|7758.6|7764.9|7759.9|7761.4|7756.4|0
1694139000000|2023-09-08 02:10:00|7763.5|7758.5|7765|7760|7766.2|7761.2|7763.5|7758.5|0
1694139300000|2023-09-08 02:15:00|7765.1|7760.1|7764.5|7759.5|7765.3|7760.3|7762.8|7757.8|0
1694139600000|2023-09-08 02:20:00|7764.4|7759.4|7766.4|7761.4|7767.1|7762.1|7764.2|7759.2|0
1694139900000|2023-09-08 02:25:00|7766.5|7761.5|7768.2|7763.2|7769.2|7764.2|7766.5|7761.5|0
1694140200000|2023-09-08 02:30:00|7768.3|7763.3|7769.1|7764.1|7769.4|7764.4|7767.7|7762.7|0
1694140500000|2023-09-08 02:35:00|7769.2|7764.2|7769.3|7764.3|7769.6|7764.6|7768.7|7763.7|0
1694140800000|2023-09-08 02:40:00|7769.4|7764.4|7768.1|7763.1|7769.5|7764.5|7767.7|7762.7|0
1694141100000|2023-09-08 02:45:00|7768.2|7763.2|7768|7763|7768.5|7763.5|7767.3|7762.3|0
1694141400000|2023-09-08 02:50:00|7767.9|7762.9|7767|7762|7768.5|7763.5|7767|7762|0
1694141700000|2023-09-08 02:55:00|7767.2|7762.2|7766.8|7761.8|7767.5|7762.5|7766.5|7761.5|0
1694142000000|2023-09-08 03:00:00|7767|7762|7767|7762|7767.5|7762.5|7766.8|7761.8|0
1694142300000|2023-09-08 03:05:00|7766.9|7761.9|7765.5|7760.5|7767.2|7762.2|7765|7760|0
1694142600000|2023-09-08 03:10:00|7765.6|7760.6|7767.2|7762.2|7767.9|7762.9|7765.5|7760.5|0
1694142900000|2023-09-08 03:15:00|7767|7762|7767.7|7762.7|7768|7763|7766.7|7761.7|0
1694143200000|2023-09-08 03:20:00|7767.9|7762.9|7766.7|7761.7|7767.9|7762.9|7766.3|7761.3|0
1694143500000|2023-09-08 03:25:00|7766.6|7761.6|7766.5|7761.5|7767.2|7762.2|7766.1|7761.1|0
1694143800000|2023-09-08 03:30:00|7766.4|7761.4|7766.5|7761.5|7766.9|7761.9|7766|7761|0
1694144100000|2023-09-08 03:35:00|7766.6|7761.6|7770.8|7765.8|7770.8|7765.8|7766.5|7761.5|0
1694144400000|2023-09-08 03:40:00|7770.7|7765.7|7770.3|7765.3|7770.8|7765.8|7768.7|7763.7|0
1694144700000|2023-09-08 03:45:00|7770.4|7765.4|7770.1|7765.1|7770.9|7765.9|7769.7|7764.7|0
1694145000000|2023-09-08 03:50:00|7770|7765|7769.9|7764.9|7770.5|7765.5|7769.6|7764.6|0
1694145300000|2023-09-08 03:55:00|7769.7|7764.7|7771|7766|7771|7766|7769.3|7764.3|0
1694145600000|2023-09-08 04:00:00|7770.9|7765.9|7766.8|7761.8|7771|7766|7766.6|7761.6|0
1694145900000|2023-09-08 04:05:00|7766.7|7761.7|7767.2|7762.2|7769|7764|7765.7|7760.7|0
1694146200000|2023-09-08 04:10:00|7767.1|7762.1|7767.7|7762.7|7768.6|7763.6|7766.6|7761.6|0
1694146500000|2023-09-08 04:15:00|7767.6|7762.6|7769.8|7764.8|7770.4|7765.4|7767.4|7762.4|0
1694146800000|2023-09-08 04:20:00|7769.7|7764.7|7769.6|7764.6|7769.9|7764.9|7769|7764|0
1694147100000|2023-09-08 04:25:00|7769.5|7764.5|7770.1|7765.1|7770.2|7765.2|7769.1|7764.1|0
1694147400000|2023-09-08 04:30:00|7770|7765|7768.1|7763.1|7770.6|7765.6|7768.1|7763.1|0
1694147700000|2023-09-08 04:35:00|7768.2|7763.2|7767.3|7762.3|7768.4|7763.4|7766.8|7761.8|0
1694148000000|2023-09-08 04:40:00|7767.1|7762.1|7766.9|7761.9|7767.5|7762.5|7765.6|7760.6|0
1694148300000|2023-09-08 04:45:00|7767|7762|7767|7762|7767.6|7762.6|7766.7|7761.7|0
1694148600000|2023-09-08 04:50:00|7767.1|7762.1|7767|7762|7767.5|7762.5|7766.3|7761.3|0
1694148900000|2023-09-08 04:55:00|7767.1|7762.1|7766.1|7761.1|7767.3|7762.3|7765.9|7760.9|0
1694149200000|2023-09-08 05:00:00|7766.2|7761.2|7768.3|7763.3|7768.3|7763.3|7766.1|7761.1|0
1694149500000|2023-09-08 05:05:00|7768.4|7763.4|7767.6|7762.6|7769.9|7764.9|7767.6|7762.6|0
1694149800000|2023-09-08 05:10:00|7767.8|7762.8|7767.5|7762.5|7769.1|7764.1|7767.4|7762.4|0
1694150100000|2023-09-08 05:15:00|7767.4|7762.4|7770.8|7765.8|7775|7770|7766.7|7761.7|0
1694150400000|2023-09-08 05:20:00|7770.7|7765.7|7775|7770|7775.6|7770.6|7770.2|7765.2|0
1694150700000|2023-09-08 05:25:00|7774.9|7769.9|7776.1|7771.1|7776.3|7771.3|7774.8|7769.8|0
1694151000000|2023-09-08 05:30:00|7776.2|7771.2|7779.5|7774.5|7779.8|7774.8|7776.1|7771.1|0
1694151300000|2023-09-08 05:35:00|7779.4|7774.4|7777.8|7772.8|7779.4|7774.4|7777.2|7772.2|0
1694151600000|2023-09-08 05:40:00|7777.7|7772.7|7781.7|7776.7|7782|7777|7777.7|7772.7|0
1694151900000|2023-09-08 05:45:00|7781.6|7776.6|7781.9|7776.9|7782.5|7777.5|7780.5|7775.5|0
1694152200000|2023-09-08 05:50:00|7781.8|7776.8|7784.9|7779.9|7786|7781|7780.8|7775.8|0
1694152500000|2023-09-08 05:55:00|7785|7780|7785.9|7780.9|7786.4|7781.4|7784.6|7779.6|0
1694152800000|2023-09-08 06:00:00|7786.1|7781.1|7788.1|7783.1|7789.7|7784.7|7783.4|7778.4|0
1694153100000|2023-09-08 06:05:00|7788|7783|7794.2|7789.2|7794.7|7789.7|7787.8|7782.8|0
1694153400000|2023-09-08 06:10:00|7794.3|7789.3|7793.3|7788.3|7796.1|7791.1|7793|7788|0
1694153700000|2023-09-08 06:15:00|7793.4|7788.4|7791.5|7786.5|7794.1|7789.1|7790.7|7785.7|0
1694154000000|2023-09-08 06:20:00|7791.4|7786.4|7789.4|7784.4|7792.4|7787.4|7789|7784|0
1694154300000|2023-09-08 06:25:00|7789.3|7784.3|7790.7|7785.7|7791|7786|7787.7|7782.7|0
1694154600000|2023-09-08 06:30:00|7790.6|7785.6|7786.5|7781.5|7790.9|7785.9|7785.7|7780.7|0
1694154900000|2023-09-08 06:35:00|7786.4|7781.4|7788.4|7783.4|7789.8|7784.8|7786.1|7781.1|0
1694155200000|2023-09-08 06:40:00|7787.9|7782.9|7791.2|7786.2|7791.5|7786.5|7786.5|7781.5|0
1694155500000|2023-09-08 06:45:00|7791.6|7786.6|7788.8|7783.8|7791.7|7786.7|7787.4|7782.4|0
1694155800000|2023-09-08 06:50:00|7788.9|7783.9|7790.2|7785.2|7790.6|7785.6|7788.3|7783.3|0
1694156100000|2023-09-08 06:55:00|7790.1|7785.1|7790.5|7785.5|7791.4|7786.4|7788|7783|0
1694156400000|2023-09-08 07:00:00|7790.6|7785.6|7788.7|7783.7|7791.3|7786.3|7783.6|7778.6|0
1694156700000|2023-09-08 07:05:00|7788.6|7783.6|7785.7|7780.7|7798.7|7793.7|7783.9|7778.9|0
1694157000000|2023-09-08 07:10:00|7785.8|7780.8|7783.5|7778.5|7787.8|7782.8|7783.4|7778.4|0
1694157300000|2023-09-08 07:15:00|7783.4|7778.4|7783.2|7778.2|7785.4|7780.4|7782|7777|0
1694157600000|2023-09-08 07:20:00|7783.1|7778.1|7781.9|7776.9|7785.8|7780.8|7781.8|7776.8|0
1694157900000|2023-09-08 07:25:00|7781.8|7776.8|7778.5|7773.5|7781.9|7776.9|7776.5|7771.5|0
1694158200000|2023-09-08 07:30:00|7778.3|7773.3|7773|7768|7779.5|7774.5|7771.7|7766.7|0
1694158500000|2023-09-08 07:35:00|7772.8|7767.8|7776.4|7771.4|7777.1|7772.1|7770|7765|0
1694158800000|2023-09-08 07:40:00|7776.2|7771.2|7780.2|7775.2|7780.4|7775.4|7775.3|7770.3|0
1694159100000|2023-09-08 07:45:00|7780.1|7775.1|7783.6|7778.6|7784.5|7779.5|7780.1|7775.1|0
1694159400000|2023-09-08 07:50:00|7783.7|7778.7|7784.4|7779.4|7786.1|7781.1|7780.3|7775.3|0
1694159700000|2023-09-08 07:55:00|7784.6|7779.6|7785.7|7780.7|7788|7783|7784|7779|0
1694160000000|2023-09-08 08:00:00|7785.8|7780.8|7783.8|7780.8|7789|7786|7783.3|7780.3|0
1694160300000|2023-09-08 08:05:00|7783.5|7780.5|7784.4|7781.4|7786.6|7783.6|7782.4|7779.4|0
1694160600000|2023-09-08 08:10:00|7784.3|7781.3|7782.9|7779.9|7785.4|7782.4|7782|7779|0
1694160900000|2023-09-08 08:15:00|7782.8|7779.8|7776.6|7773.6|7782.8|7779.8|7776.2|7773.2|0
1694161200000|2023-09-08 08:20:00|7776.7|7773.7|7770.8|7767.8|7776.9|7773.9|7770.7|7767.7|0
1694161500000|2023-09-08 08:25:00|7770.7|7767.7|7766.7|7763.7|7772.1|7769.1|7762.5|7759.5|0
1694161800000|2023-09-08 08:30:00|7766.6|7763.6|7765.3|7762.3|7768.1|7765.1|7764.7|7761.7|0
1694162100000|2023-09-08 08:35:00|7765.2|7762.2|7765.6|7762.6|7765.8|7762.8|7762|7759|0
1694162400000|2023-09-08 08:40:00|7765.8|7762.8|7764.6|7761.6|7766.1|7763.1|7763.6|7760.6|0
1694162700000|2023-09-08 08:45:00|7764.7|7761.7|7764.4|7761.4|7766.7|7763.7|7763.9|7760.9|0
1694163000000|2023-09-08 08:50:00|7764.5|7761.5|7762|7759|7764.5|7761.5|7761|7758|0
1694163300000|2023-09-08 08:55:00|7762.1|7759.1|7761.6|7758.6|7764.5|7761.5|7761.6|7758.6|0
1694163600000|2023-09-08 09:00:00|7761.5|7758.5|7740.9|7737.9|7761.5|7758.5|7739.1|7736.1|0
1694163900000|2023-09-08 09:05:00|7740.4|7737.4|7741.2|7738.2|7744.2|7741.2|7740.3|7737.3|0
1694164200000|2023-09-08 09:10:00|7741.1|7738.1|7746.6|7743.6|7747.2|7744.2|7741.1|7738.1|0
1694164500000|2023-09-08 09:15:00|7746.5|7743.5|7743.6|7740.6|7746.5|7743.5|7742.5|7739.5|0
1694164800000|2023-09-08 09:20:00|7743.9|7740.9|7743.5|7740.5|7744.4|7741.4|7742.7|7739.7|0
1694165100000|2023-09-08 09:25:00|7743.8|7740.8|7745.1|7742.1|7745.2|7742.2|7742.4|7739.4|0
1694165400000|2023-09-08 09:30:00|7744.9|7741.9|7744.6|7741.6|7745|7742|7742.9|7739.9|0
1694165700000|2023-09-08 09:35:00|7744.7|7741.7|7744.2|7741.2|7745.2|7742.2|7744|7741|0
1694166000000|2023-09-08 09:40:00|7744.1|7741.1|7746.4|7743.4|7746.6|7743.6|7744|7741|0
1694166300000|2023-09-08 09:45:00|7746.5|7743.5|7751.5|7748.5|7751.6|7748.6|7745.2|7742.2|0
1694166600000|2023-09-08 09:50:00|7751.4|7748.4|7746.7|7743.7|7751.9|7748.9|7745.3|7742.3|0
1694166900000|2023-09-08 09:55:00|7746.5|7743.5|7744.8|7741.8|7747.1|7744.1|7744.5|7741.5|0
1694167200000|2023-09-08 10:00:00|7744.4|7741.4|7745.1|7742.1|7746.3|7743.3|7744.2|7741.2|0
1694167500000|2023-09-08 10:05:00|7745.3|7742.3|7744|7741|7745.3|7742.3|7743.1|7740.1|0
1694167800000|2023-09-08 10:10:00|7744.1|7741.1|7745.4|7742.4|7745.6|7742.6|7743.8|7740.8|0
1694168100000|2023-09-08 10:15:00|7745.5|7742.5|7746.6|7743.6|7746.8|7743.8|7744.4|7741.4|0
1694168400000|2023-09-08 10:20:00|7746.8|7743.8|7753.1|7750.1|7754.3|7751.3|7746.8|7743.8|0
1694168700000|2023-09-08 10:25:00|7753|7750|7753.8|7750.8|7754.5|7751.5|7752.8|7749.8|0
1694169000000|2023-09-08 10:30:00|7755.4|7752.4|7759.6|7756.6|7759.8|7756.8|7755.4|7752.4|0
1694169300000|2023-09-08 10:35:00|7759.7|7756.7|7762.9|7759.9|7764.8|7761.8|7758.2|7755.2|0
1694169600000|2023-09-08 10:40:00|7762.8|7759.8|7762.6|7759.6|7764.6|7761.6|7762.4|7759.4|0
1694169900000|2023-09-08 10:45:00|7762.5|7759.5|7760.2|7757.2|7762.8|7759.8|7758.5|7755.5|0
1694170200000|2023-09-08 10:50:00|7760|7757|7762.7|7759.7|7763.2|7760.2|7759.7|7756.7|0
1694170500000|2023-09-08 10:55:00|7762.8|7759.8|7763.2|7760.2|7764.1|7761.1|7761.8|7758.8|0
1694170800000|2023-09-08 11:00:00|7763.8|7760.8|7767.8|7764.8|7768.1|7765.1|7763.8|7760.8|0
1694171100000|2023-09-08 11:05:00|7767.7|7764.7|7772.8|7769.8|7773.9|7770.9|7767.3|7764.3|0
1694171400000|2023-09-08 11:10:00|7772.5|7769.5|7772.9|7769.9|7775.5|7772.5|7769.6|7766.6|0
1694171700000|2023-09-08 11:15:00|7773.4|7770.4|7762.1|7759.1|7773.4|7770.4|7761.8|7758.8|0
1694172000000|2023-09-08 11:20:00|7762.2|7759.2|7757.1|7754.1|7764|7761|7757.1|7754.1|0
1694172300000|2023-09-08 11:25:00|7757.2|7754.2|7755.3|7752.3|7757.2|7754.2|7754.4|7751.4|0
1694172600000|2023-09-08 11:30:00|7755.2|7752.2|7758.7|7755.7|7758.9|7755.9|7754.7|7751.7|0
1694172900000|2023-09-08 11:35:00|7758.6|7755.6|7752.5|7749.5|7759.2|7756.2|7752.2|7749.2|0
1694173200000|2023-09-08 11:40:00|7752.4|7749.4|7750.3|7747.3|7753.3|7750.3|7747|7744|0
1694173500000|2023-09-08 11:45:00|7750.4|7747.4|7746.7|7743.7|7750.5|7747.5|7745.3|7742.3|0
1694173800000|2023-09-08 11:50:00|7746.8|7743.8|7750.7|7747.7|7750.9|7747.9|7746.5|7743.5|0
1694174100000|2023-09-08 11:55:00|7750.8|7747.8|7753|7750|7753.9|7750.9|7750|7747|0
1694174400000|2023-09-08 12:00:00|7753.4|7750.4|7758|7755|7758.5|7755.5|7751.5|7748.5|0
1694174700000|2023-09-08 12:05:00|7758.7|7755.7|7760.4|7757.4|7762.4|7759.4|7758.6|7755.6|0
1694175000000|2023-09-08 12:10:00|7760.3|7757.3|7772|7769|7772.1|7769.1|7760.2|7757.2|0
1694175300000|2023-09-08 12:15:00|7771.9|7768.9|7773.8|7770.8|7775.4|7772.4|7770.6|7767.6|0
1694175600000|2023-09-08 12:20:00|7773.7|7770.7|7773.3|7770.3|7776.9|7773.9|7773|7770|0
1694175900000|2023-09-08 12:25:00|7773.4|7770.4|7774.9|7771.9|7775.3|7772.3|7773.4|7770.4|0
1694176200000|2023-09-08 12:30:00|7774.4|7771.4|7784.3|7781.3|7784.3|7781.3|7774.3|7771.3|0
1694176500000|2023-09-08 12:35:00|7784.9|7781.9|7792.9|7789.9|7793.1|7790.1|7784.1|7781.1|0
1694176800000|2023-09-08 12:40:00|7793.1|7790.1|7787.4|7784.4|7793.1|7790.1|7786.7|7783.7|0
1694177100000|2023-09-08 12:45:00|7787.2|7784.2|7793.7|7790.7|7795.9|7792.9|7786.3|7783.3|0
1694177400000|2023-09-08 12:50:00|7793.5|7790.5|7792|7789|7794.6|7791.6|7790.5|7787.5|0
1694177700000|2023-09-08 12:55:00|7792.1|7789.1|7787.3|7784.3|7792.8|7789.8|7787.2|7784.2|0
1694178000000|2023-09-08 13:00:00|7787.4|7784.4|7790.7|7787.7|7791.4|7788.4|7786.6|7783.6|0
1694178300000|2023-09-08 13:05:00|7790.8|7787.8|7795.4|7792.4|7796.3|7793.3|7788.9|7785.9|0
1694178600000|2023-09-08 13:10:00|7795.9|7792.9|7791.5|7788.5|7796.5|7793.5|7789.9|7786.9|0
1694178900000|2023-09-08 13:15:00|7791.7|7788.7|7792.7|7789.7|7793.5|7790.5|7790.9|7787.9|0
1694179200000|2023-09-08 13:20:00|7792.8|7789.8|7795.6|7792.6|7796.7|7793.7|7792.7|7789.7|0
1694179500000|2023-09-08 13:25:00|7791.8|7788.8|7777.5|7774.5|7791.9|7788.9|7775|7772|0
1694179800000|2023-09-08 13:30:00|7778.1|7775.1|7836.3|7834.5|7846.4|7844.6|7776.3|7774.3|0
1694180100000|2023-09-08 13:35:00|7836.5|7834.7|7843|7841.2|7854.1|7852.3|7830.6|7828.8|0
1694180400000|2023-09-08 13:40:00|7843.1|7841.3|7845.9|7844.1|7850.8|7849|7836.9|7835.1|0
1694180700000|2023-09-08 13:45:00|7846.2|7844.4|7859|7857.2|7860.7|7858.9|7835.7|7833.9|0
1694181000000|2023-09-08 13:50:00|7858.8|7857|7852.1|7850.3|7866.2|7864.4|7851.6|7849.8|0
1694181300000|2023-09-08 13:55:00|7851.4|7849.6|7829|7827.2|7851.4|7849.6|7813.6|7811.8|0
1694181600000|2023-09-08 14:00:00|7832|7830.2|7841.9|7840.1|7847.3|7845.5|7826.9|7825.1|0
1694181900000|2023-09-08 14:05:00|7842|7840.2|7830.8|7829|7863|7861.2|7823.6|7821.8|0
1694182200000|2023-09-08 14:10:00|7830.7|7828.9|7837.1|7835.3|7845.8|7844|7830.7|7828.9|0
1694182500000|2023-09-08 14:15:00|7838.2|7836.4|7848.4|7846.6|7853|7851.2|7837.2|7835.4|0
1694182800000|2023-09-08 14:20:00|7848.7|7846.9|7847.8|7846|7857.2|7855.4|7844.5|7842.7|0
1694183100000|2023-09-08 14:25:00|7847.4|7845.6|7845.7|7843.9|7848.2|7846.4|7840.2|7838.4|0
1694183400000|2023-09-08 14:30:00|7846.2|7844.4|7833.9|7832.1|7853.5|7851.7|7826.8|7825|0
1694183700000|2023-09-08 14:35:00|7833.8|7832|7829.8|7828|7838.5|7836.7|7821.2|7819.4|0
1694184000000|2023-09-08 14:40:00|7829.4|7827.6|7820.9|7819.1|7832.3|7830.5|7811.5|7809.7|0
1694184300000|2023-09-08 14:45:00|7821.4|7819.6|7815.9|7814.1|7821.4|7819.6|7806.7|7804.9|0
1694184600000|2023-09-08 14:50:00|7816|7814.2|7804.6|7802.8|7823|7821.2|7795.8|7794|0
1694184900000|2023-09-08 14:55:00|7804.9|7803.1|7781.1|7779.3|7813.3|7811.5|7781.1|7779.3|0
1694185200000|2023-09-08 15:00:00|7780.9|7779.1|7792.9|7791.1|7795.9|7794.1|7775.4|7773.6|0
1694185500000|2023-09-08 15:05:00|7792.6|7790.8|7788.2|7786.4|7797.5|7795.7|7787|7785.2|0
1694185800000|2023-09-08 15:10:00|7787.8|7786|7810.1|7808.3|7810.8|7809|7784.9|7783.1|0
1694186100000|2023-09-08 15:15:00|7810|7808.2|7811.5|7809.7|7814.3|7812.5|7803.6|7801.8|0
1694186400000|2023-09-08 15:20:00|7811.4|7809.6|7822.3|7820.5|7824|7822.2|7808.9|7807.1|0
1694186700000|2023-09-08 15:25:00|7822.6|7820.8|7826.5|7824.7|7830.3|7828.5|7821.7|7819.9|0
1694187000000|2023-09-08 15:30:00|7826.8|7825|7836.9|7835.1|7838.2|7836.4|7825.2|7823.4|0
1694187300000|2023-09-08 15:35:00|7836.7|7834.9|7835.2|7833.4|7840.2|7838.4|7833.8|7832|0
1694187600000|2023-09-08 15:40:00|7835.1|7833.3|7830|7828.2|7835.5|7833.7|7823.7|7821.9|0
1694187900000|2023-09-08 15:45:00|7829.9|7828.1|7825.3|7823.5|7830|7828.2|7821.4|7819.6|0
1694188200000|2023-09-08 15:50:00|7825|7823.2|7828.8|7827|7831.9|7830.1|7821.6|7819.8|0
1694188500000|2023-09-08 15:55:00|7829|7827.2|7817.1|7815.3|7829.9|7828.1|7815|7813.2|0
1694188800000|2023-09-08 16:00:00|7818|7816.2|7813.2|7811.4|7818.4|7816.6|7807.1|7805.3|0
1694189100000|2023-09-08 16:05:00|7813.5|7811.7|7811.8|7810|7817.7|7815.9|7807.5|7805.7|0
1694189400000|2023-09-08 16:10:00|7811.7|7809.9|7821|7819.2|7821|7819.2|7810.8|7809|0
1694189700000|2023-09-08 16:15:00|7821.1|7819.3|7829.8|7828|7830.2|7828.4|7820.7|7818.9|0
1694190000000|2023-09-08 16:20:00|7829.9|7828.1|7827|7825.2|7830.7|7828.9|7816.6|7814.8|0
1694190300000|2023-09-08 16:25:00|7826.4|7824.6|7813.7|7811.9|7826.4|7824.6|7812.4|7810.6|0
1694190600000|2023-09-08 16:30:00|7813.9|7812.1|7806.7|7804.9|7814.3|7812.5|7801|7799.2|0
1694190900000|2023-09-08 16:35:00|7806.5|7804.7|7805.3|7803.5|7806.5|7804.7|7801.8|7800|0
1694191200000|2023-09-08 16:40:00|7805.1|7803.3|7804.1|7802.3|7813.9|7812.1|7803.8|7802|0
1694191500000|2023-09-08 16:45:00|7804|7802.2|7792.2|7790.4|7807.5|7805.7|7792|7790.2|0
1694191800000|2023-09-08 16:50:00|7792.1|7790.3|7793.8|7792|7797.9|7796.1|7785.7|7783.9|0
1694192100000|2023-09-08 16:55:00|7794.3|7792.5|7805.7|7803.9|7805.7|7803.9|7793.9|7792.1|0
1694192400000|2023-09-08 17:00:00|7805.1|7803.3|7793.6|7791.8|7805.3|7803.5|7789.1|7787.3|0
1694192700000|2023-09-08 17:05:00|7793.8|7792|7790.4|7788.6|7796.3|7794.5|7788.5|7786.7|0
1694193000000|2023-09-08 17:10:00|7790.6|7788.8|7790.2|7788.4|7791|7789.2|7783.5|7781.7|0
1694193300000|2023-09-08 17:15:00|7789.9|7788.1|7799.3|7797.5|7799.3|7797.5|7789.9|7788.1|0
1694193600000|2023-09-08 17:20:00|7799.4|7797.6|7800.3|7798.5|7807.9|7806.1|7799.4|7797.6|0
1694193900000|2023-09-08 17:25:00|7800.4|7798.6|7795.1|7793.3|7801.2|7799.4|7791.9|7790.1|0
1694194200000|2023-09-08 17:30:00|7795.9|7794.1|7796.9|7795.1|7802.8|7801|7792.6|7790.8|0
1694194500000|2023-09-08 17:35:00|7796|7794.2|7799.9|7798.1|7801.8|7800|7791.2|7789.4|0
1694194800000|2023-09-08 17:40:00|7800|7798.2|7803.3|7801.5|7805.9|7804.1|7793.8|7792|0
1694195100000|2023-09-08 17:45:00|7803.2|7801.4|7802.7|7800.9|7806.5|7804.7|7801.6|7799.8|0
1694195400000|2023-09-08 17:50:00|7802.6|7800.8|7794.8|7793|7802.6|7800.8|7792.5|7790.7|0
1694195700000|2023-09-08 17:55:00|7794.5|7792.7|7802.6|7800.8|7804.6|7802.8|7794.2|7792.4|0
1694196000000|2023-09-08 18:00:00|7802.5|7800.7|7815|7813.2|7815.2|7813.4|7801.6|7799.8|0
1694196300000|2023-09-08 18:05:00|7815.2|7813.4|7808|7806.2|7815.4|7813.6|7807.8|7806|0
1694196600000|2023-09-08 18:10:00|7808.1|7806.3|7775.9|7774.1|7808.1|7806.3|7772.3|7770.5|0
1694196900000|2023-09-08 18:15:00|7775.8|7774|7775.2|7773.4|7776.4|7774.6|7768.4|7766.6|0
1694197200000|2023-09-08 18:20:00|7774.8|7773|7776.9|7775.1|7781|7779.2|7773|7771.2|0
1694197500000|2023-09-08 18:25:00|7777.3|7775.5|7779.8|7778|7779.8|7778|7772|7770.2|0
1694197800000|2023-09-08 18:30:00|7779.7|7777.9|7774.7|7772.9|7780.5|7778.7|7771.6|7769.8|0
1694198100000|2023-09-08 18:35:00|7774.6|7772.8|7770.3|7768.5|7786.5|7784.7|7770.2|7768.4|0
1694198400000|2023-09-08 18:40:00|7770.1|7768.3|7785.3|7783.5|7786.1|7784.3|7770|7768.2|0
1694198700000|2023-09-08 18:45:00|7785.5|7783.7|7776.7|7774.9|7785.8|7784|7775.7|7773.9|0
1694199000000|2023-09-08 18:50:00|7776.8|7775|7768.6|7766.8|7780.2|7778.4|7768|7766.2|0
1694199300000|2023-09-08 18:55:00|7768.5|7766.7|7765.1|7763.3|7773|7771.2|7764.5|7762.7|0
1694199600000|2023-09-08 19:00:00|7764.7|7762.9|7763.1|7761.3|7764.8|7763|7755|7753.2|0
1694199900000|2023-09-08 19:05:00|7763.2|7761.4|7765.2|7763.4|7766.5|7764.7|7760.6|7758.8|0
1694200200000|2023-09-08 19:10:00|7765.8|7764|7770|7768.2|7770.8|7769|7761.5|7759.7|0
1694200500000|2023-09-08 19:15:00|7769.5|7767.7|7764.2|7762.4|7770.2|7768.4|7762.3|7760.5|0
1694200800000|2023-09-08 19:20:00|7764.3|7762.5|7765.1|7763.3|7768.4|7766.6|7756.1|7754.3|0
1694201100000|2023-09-08 19:25:00|7765.8|7764|7761.8|7760|7768.1|7766.3|7758.2|7756.4|0
1694201400000|2023-09-08 19:30:00|7761.5|7759.7|7769.4|7767.6|7770.2|7768.4|7759.1|7757.3|0
1694201700000|2023-09-08 19:35:00|7769.5|7767.7|7763.9|7762.1|7769.8|7768|7759.6|7757.8|0
1694202000000|2023-09-08 19:40:00|7763.5|7761.7|7764.7|7762.9|7767.9|7766.1|7760.9|7759.1|0
1694202300000|2023-09-08 19:45:00|7765.1|7763.3|7765.7|7763.9|7770.3|7768.5|7764.3|7762.5|0
1694202600000|2023-09-08 19:50:00|7766.4|7764.6|7770.9|7769.1|7772.1|7770.3|7765.3|7763.5|0
1694202900000|2023-09-08 19:55:00|7771.9|7770.1|7780.9|7779.1|7783.4|7781.6|7771.9|7770.1|0
1694203200000|2023-09-08 20:00:00|7781.5|7778.5|7783.5|7780.5|7785.4|7782.4|7777.2|7774.2|0
1694203500000|2023-09-08 20:05:00|7783.7|7780.7|7787.9|7784.9|7787.9|7784.9|7782.9|7779.9|0
1694203800000|2023-09-08 20:10:00|7788|7785|7785.5|7782.5|7788.3|7785.3|7785.5|7782.5|0
1694204100000|2023-09-08 20:15:00|7785.6|7782.6|7785|7782|7786.2|7783.2|7784.4|7781.4|0
1694204400000|2023-09-08 20:20:00|7785.1|7782.1|7786.5|7783.5|7786.6|7783.6|7784.2|7781.2|0
1694204700000|2023-09-08 20:25:00|7786.6|7783.6|7787.9|7784.9|7788.6|7785.6|7786.6|7783.6|0
1694205000000|2023-09-08 20:30:00|7787.8|7784.8|7788.2|7785.2|7790.3|7787.3|7787.7|7784.7|0
1694205300000|2023-09-08 20:35:00|7788.1|7785.1|7788|7785|7788.2|7785.2|7787.2|7784.2|0
1694205600000|2023-09-08 20:40:00|7787.9|7784.9|7786.6|7783.6|7788.1|7785.1|7786.5|7783.5|0
1694205900000|2023-09-08 20:45:00|7786.7|7783.7|7786.3|7783.3|7787.6|7784.6|7786.1|7783.1|0
1694206200000|2023-09-08 20:50:00|7786.2|7783.2|7786.4|7783.4|7786.5|7783.5|7785.8|7782.8|0
1694206500000|2023-09-08 20:55:00|7786.3|7783.3|7785.1|7782.1|7786.5|7783.5|7785|7782|0
1694383200000|2023-09-10 22:00:00|7783.2|7778.2|7780.1|7775.1|7783.4|7778.4|7779.9|7774.9|0
1694383500000|2023-09-10 22:05:00|7780.2|7775.2|7783.4|7778.4|7783.8|7778.8|7778.9|7773.9|0
1694383800000|2023-09-10 22:10:00|7783.5|7778.5|7783.8|7778.8|7784|7779|7782.8|7777.8|0
1694384100000|2023-09-10 22:15:00|7783.6|7778.6|7782.3|7777.3|7784|7779|7782.3|7777.3|0
1694384400000|2023-09-10 22:20:00|7782.4|7777.4|7784.4|7779.4|7785.3|7780.3|7782|7777|0
1694384700000|2023-09-10 22:25:00|7784.5|7779.5|7784|7779|7784.7|7779.7|7783.7|7778.7|0
1694385000000|2023-09-10 22:30:00|7783.9|7778.9|7786.1|7781.1|7786.5|7781.5|7783.7|7778.7|0
1694385300000|2023-09-10 22:35:00|7786.2|7781.2|7786.1|7781.1|7786.9|7781.9|7784.1|7779.1|0
1694385600000|2023-09-10 22:40:00|7786.3|7781.3|7787.9|7782.9|7790.3|7785.3|7786.1|7781.1|0
1694385900000|2023-09-10 22:45:00|7788|7783|7786.9|7781.9|7789.3|7784.3|7785.5|7780.5|0
1694386200000|2023-09-10 22:50:00|7786.7|7781.7|7788.5|7783.5|7789.7|7784.7|7786.7|7781.7|0
1694386500000|2023-09-10 22:55:00|7788.7|7783.7|7790|7785|7790.2|7785.2|7788.4|7783.4|0
1694386800000|2023-09-10 23:00:00|7789.7|7784.7|7786.7|7781.7|7790|7785|7785.9|7780.9|0
1694387100000|2023-09-10 23:05:00|7786.6|7781.6|7784.9|7779.9|7787.1|7782.1|7784.9|7779.9|0
1694387400000|2023-09-10 23:10:00|7785|7780|7785.7|7780.7|7788.2|7783.2|7784.8|7779.8|0
1694387700000|2023-09-10 23:15:00|7785.6|7780.6|7787.2|7782.2|7788.1|7783.1|7785.3|7780.3|0
1694388000000|2023-09-10 23:20:00|7787.1|7782.1|7787.6|7782.6|7789.1|7784.1|7785.9|7780.9|0
1694388300000|2023-09-10 23:25:00|7787.8|7782.8|7790.5|7785.5|7791.1|7786.1|7787.7|7782.7|0
1694388600000|2023-09-10 23:30:00|7790.4|7785.4|7788.6|7783.6|7790.5|7785.5|7788.6|7783.6|0
1694388900000|2023-09-10 23:35:00|7788.8|7783.8|7790.4|7785.4|7790.4|7785.4|7788.1|7783.1|0
1694389200000|2023-09-10 23:40:00|7790.3|7785.3|7790.2|7785.2|7791.8|7786.8|7789.4|7784.4|0
1694389500000|2023-09-10 23:45:00|7790.3|7785.3|7789.9|7784.9|7791.3|7786.3|7788.6|7783.6|0
1694389800000|2023-09-10 23:50:00|7790.1|7785.1|7790.5|7785.5|7790.7|7785.7|7789.4|7784.4|0
1694390100000|2023-09-10 23:55:00|7790.6|7785.6|7790.8|7785.8|7791.5|7786.5|7789.7|7784.7|0
1694390400000|2023-09-11 00:00:00|7791.1|7786.1|7793.8|7788.8|7796.9|7791.9|7790.2|7785.2|0
1694390700000|2023-09-11 00:05:00|7793.7|7788.7|7789.1|7784.1|7794.3|7789.3|7787.3|7782.3|0
1694391000000|2023-09-11 00:10:00|7789.2|7784.2|7788.2|7783.2|7790.8|7785.8|7786.1|7781.1|0
1694391300000|2023-09-11 00:15:00|7788.3|7783.3|7787.7|7782.7|7788.9|7783.9|7785.4|7780.4|0
1694391600000|2023-09-11 00:20:00|7787.8|7782.8|7790.3|7785.3|7790.9|7785.9|7787.3|7782.3|0
1694391900000|2023-09-11 00:25:00|7790.2|7785.2|7787.8|7782.8|7790.9|7785.9|7787.4|7782.4|0
1694392200000|2023-09-11 00:30:00|7788|7783|7787.9|7782.9|7789.1|7784.1|7786.6|7781.6|0
1694392500000|2023-09-11 00:35:00|7787.8|7782.8|7788.4|7783.4|7790.6|7785.6|7787|7782|0
1694392800000|2023-09-11 00:40:00|7788.6|7783.6|7788.1|7783.1|7789.8|7784.8|7787.9|7782.9|0
1694393100000|2023-09-11 00:45:00|7788.3|7783.3|7786.9|7781.9|7789.3|7784.3|7786.4|7781.4|0
1694393400000|2023-09-11 00:50:00|7787|7782|7786.5|7781.5|7788.6|7783.6|7786.1|7781.1|0
1694393700000|2023-09-11 00:55:00|7786.6|7781.6|7785.3|7780.3|7786.8|7781.8|7783.9|7778.9|0
1694394000000|2023-09-11 01:00:00|7784.8|7779.8|7784.3|7779.3|7787.8|7782.8|7783.6|7778.6|0
1694394300000|2023-09-11 01:05:00|7784.2|7779.2|7784.8|7779.8|7785.2|7780.2|7782.9|7777.9|0
1694394600000|2023-09-11 01:10:00|7784.7|7779.7|7784.8|7779.8|7787.1|7782.1|7784|7779|0
1694394900000|2023-09-11 01:15:00|7784.9|7779.9|7783.4|7778.4|7786|7781|7783|7778|0
1694395200000|2023-09-11 01:20:00|7783.3|7778.3|7781.7|7776.7|7783.3|7778.3|7780.2|7775.2|0
1694395500000|2023-09-11 01:25:00|7781.8|7776.8|7780.2|7775.2|7782.1|7777.1|7780.1|7775.1|0
1694395800000|2023-09-11 01:30:00|7780.3|7775.3|7779.1|7774.1|7781.8|7776.8|7778.8|7773.8|0
1694396100000|2023-09-11 01:35:00|7779|7774|7783.4|7778.4|7785.3|7780.3|7778.6|7773.6|0
1694396400000|2023-09-11 01:40:00|7783.5|7778.5|7783.9|7778.9|7784.3|7779.3|7782.5|7777.5|0
1694396700000|2023-09-11 01:45:00|7783.7|7778.7|7786.9|7781.9|7788.9|7783.9|7783.5|7778.5|0
1694397000000|2023-09-11 01:50:00|7787|7782|7787.6|7782.6|7789.1|7784.1|7786.6|7781.6|0
1694397300000|2023-09-11 01:55:00|7787.7|7782.7|7788.3|7783.3|7788.7|7783.7|7785.5|7780.5|0
1694397600000|2023-09-11 02:00:00|7788.4|7783.4|7788.1|7783.1|7789.5|7784.5|7787.8|7782.8|0
1694397900000|2023-09-11 02:05:00|7788.2|7783.2|7787.8|7782.8|7789.1|7784.1|7787.6|7782.6|0
1694398200000|2023-09-11 02:10:00|7787.7|7782.7|7786.8|7781.8|7788.3|7783.3|7786.4|7781.4|0
1694398500000|2023-09-11 02:15:00|7786.9|7781.9|7784|7779|7787.9|7782.9|7783.5|7778.5|0
1694398800000|2023-09-11 02:20:00|7783.9|7778.9|7788.1|7783.1|7788.2|7783.2|7783.9|7778.9|0
1694399100000|2023-09-11 02:25:00|7788.2|7783.2|7791.2|7786.2|7792.1|7787.1|7788.1|7783.1|0
1694399400000|2023-09-11 02:30:00|7791.3|7786.3|7791.8|7786.8|7792.3|7787.3|7789.8|7784.8|0
1694399700000|2023-09-11 02:35:00|7791.9|7786.9|7790.9|7785.9|7793.6|7788.6|7789.8|7784.8|0
1694400000000|2023-09-11 02:40:00|7791|7786|7790.3|7785.3|7791.4|7786.4|7790.1|7785.1|0
1694400300000|2023-09-11 02:45:00|7790.4|7785.4|7789.4|7784.4|7790.8|7785.8|7787.6|7782.6|0
1694400600000|2023-09-11 02:50:00|7789.5|7784.5|7792.6|7787.6|7793.8|7788.8|7789.5|7784.5|0
1694400900000|2023-09-11 02:55:00|7792.7|7787.7|7792.2|7787.2|7793.2|7788.2|7791.7|7786.7|0
1694401200000|2023-09-11 03:00:00|7792.6|7787.6|7791.2|7786.2|7792.7|7787.7|7791.1|7786.1|0
1694401500000|2023-09-11 03:05:00|7791.3|7786.3|7791.7|7786.7|7791.9|7786.9|7790.7|7785.7|0
1694401800000|2023-09-11 03:10:00|7791.6|7786.6|7791|7786|7793|7788|7790.4|7785.4|0
1694402100000|2023-09-11 03:15:00|7790.9|7785.9|7790.1|7785.1|7792.3|7787.3|7790|7785|0
1694402400000|2023-09-11 03:20:00|7789.8|7784.8|7789.3|7784.3|7789.9|7784.9|7788.6|7783.6|0
1694402700000|2023-09-11 03:25:00|7789.4|7784.4|7789.4|7784.4|7790.4|7785.4|7788.8|7783.8|0
1694403000000|2023-09-11 03:30:00|7789.5|7784.5|7788.7|7783.7|7789.5|7784.5|7787.3|7782.3|0
1694403300000|2023-09-11 03:35:00|7788.8|7783.8|7791.2|7786.2|7791.8|7786.8|7788.6|7783.6|0
1694403600000|2023-09-11 03:40:00|7791.1|7786.1|7790.2|7785.2|7791.5|7786.5|7790.2|7785.2|0
1694403900000|2023-09-11 03:45:00|7790.3|7785.3|7789.2|7784.2|7790.6|7785.6|7789|7784|0
1694404200000|2023-09-11 03:50:00|7789.1|7784.1|7788.5|7783.5|7790.6|7785.6|7788.5|7783.5|0
1694404500000|2023-09-11 03:55:00|7788.6|7783.6|7789.7|7784.7|7790.2|7785.2|7788.5|7783.5|0
1694404800000|2023-09-11 04:00:00|7789.6|7784.6|7792|7787|7792.4|7787.4|7789.1|7784.1|0
1694405100000|2023-09-11 04:05:00|7792.1|7787.1|7793.8|7788.8|7794|7789|7791.4|7786.4|0
1694405400000|2023-09-11 04:10:00|7793.9|7788.9|7793.8|7788.8|7794|7789|7792.7|7787.7|0
1694405700000|2023-09-11 04:15:00|7793.9|7788.9|7795.2|7790.2|7795.3|7790.3|7793.8|7788.8|0
1694406000000|2023-09-11 04:20:00|7795.1|7790.1|7797.2|7792.2|7797.4|7792.4|7795|7790|0
1694406300000|2023-09-11 04:25:00|7797.1|7792.1|7796.8|7791.8|7798.9|7793.9|7796.2|7791.2|0
1694406600000|2023-09-11 04:30:00|7797|7792|7797.5|7792.5|7797.6|7792.6|7795.8|7790.8|0
1694406900000|2023-09-11 04:35:00|7797.6|7792.6|7798.6|7793.6|7799.8|7794.8|7797.4|7792.4|0
1694407200000|2023-09-11 04:40:00|7798.7|7793.7|7797.8|7792.8|7800.2|7795.2|7797.1|7792.1|0
1694407500000|2023-09-11 04:45:00|7798|7793|7799.7|7794.7|7800.2|7795.2|7797.6|7792.6|0
1694407800000|2023-09-11 04:50:00|7799.6|7794.6|7799.2|7794.2|7800.2|7795.2|7798.9|7793.9|0
1694408100000|2023-09-11 04:55:00|7799.3|7794.3|7800.3|7795.3|7800.8|7795.8|7798.9|7793.9|0
1694408400000|2023-09-11 05:00:00|7800.4|7795.4|7803.9|7798.9|7806.6|7801.6|7800.4|7795.4|0
1694408700000|2023-09-11 05:05:00|7804|7799|7803.4|7798.4|7804.8|7799.8|7802.8|7797.8|0
1694409000000|2023-09-11 05:10:00|7803.5|7798.5|7808.4|7803.4|7809|7804|7803.5|7798.5|0
1694409300000|2023-09-11 05:15:00|7808.5|7803.5|7808.9|7803.9|7809.7|7804.7|7807.2|7802.2|0
1694409600000|2023-09-11 05:20:00|7809.3|7804.3|7811.6|7806.6|7811.9|7806.9|7808.4|7803.4|0
1694409900000|2023-09-11 05:25:00|7811.7|7806.7|7811.6|7806.6|7812.5|7807.5|7810.9|7805.9|0
1694410200000|2023-09-11 05:30:00|7811.5|7806.5|7810.3|7805.3|7812.9|7807.9|7809|7804|0
1694410500000|2023-09-11 05:35:00|7810.4|7805.4|7806.9|7801.9|7810.5|7805.5|7806.6|7801.6|0
1694410800000|2023-09-11 05:40:00|7807.2|7802.2|7807.1|7802.1|7808.4|7803.4|7806.7|7801.7|0
1694411100000|2023-09-11 05:45:00|7807.2|7802.2|7810.2|7805.2|7811.6|7806.6|7807.1|7802.1|0
1694411400000|2023-09-11 05:50:00|7810.4|7805.4|7809.8|7804.8|7811.4|7806.4|7808.8|7803.8|0
1694411700000|2023-09-11 05:55:00|7809.9|7804.9|7812.1|7807.1|7812.4|7807.4|7808.9|7803.9|0
1694412000000|2023-09-11 06:00:00|7811.9|7806.9|7809.2|7804.2|7813.8|7808.8|7809|7804|0
1694412300000|2023-09-11 06:05:00|7809.1|7804.1|7810.1|7805.1|7811.9|7806.9|7809.1|7804.1|0
1694412600000|2023-09-11 06:10:00|7810.2|7805.2|7811.1|7806.1|7814.3|7809.3|7810.2|7805.2|0
1694412900000|2023-09-11 06:15:00|7811.2|7806.2|7808.8|7803.8|7812.7|7807.7|7807.8|7802.8|0
1694413200000|2023-09-11 06:20:00|7808.9|7803.9|7810.3|7805.3|7811.2|7806.2|7808.9|7803.9|0
1694413500000|2023-09-11 06:25:00|7810.4|7805.4|7811.6|7806.6|7812|7807|7808.9|7803.9|0
1694413800000|2023-09-11 06:30:00|7811.5|7806.5|7816.7|7811.7|7817.8|7812.8|7811.4|7806.4|0
1694414100000|2023-09-11 06:35:00|7816.8|7811.8|7814.8|7809.8|7817.7|7812.7|7814.8|7809.8|0
1694414400000|2023-09-11 06:40:00|7814.6|7809.6|7818.9|7813.9|7819.4|7814.4|7814.1|7809.1|0
1694414700000|2023-09-11 06:45:00|7818.8|7813.8|7819|7814|7819.4|7814.4|7816.9|7811.9|0
1694415000000|2023-09-11 06:50:00|7819.2|7814.2|7818.6|7813.6|7820.4|7815.4|7817.1|7812.1|0
1694415300000|2023-09-11 06:55:00|7818.5|7813.5|7817.4|7812.4|7819.7|7814.7|7817.4|7812.4|0
1694415600000|2023-09-11 07:00:00|7817.5|7812.5|7820|7815|7822.4|7817.4|7816.5|7811.5|0
1694415900000|2023-09-11 07:05:00|7820.2|7815.2|7824|7819|7825.3|7820.3|7817.7|7812.7|0
1694416200000|2023-09-11 07:10:00|7824.1|7819.1|7822.9|7817.9|7825|7820|7822|7817|0
1694416500000|2023-09-11 07:15:00|7823|7818|7825.4|7820.4|7826|7821|7821.9|7816.9|0
1694416800000|2023-09-11 07:20:00|7825.5|7820.5|7831|7826|7833.4|7828.4|7824|7819|0
1694417100000|2023-09-11 07:25:00|7831.1|7826.1|7831.7|7826.7|7833.2|7828.2|7830.6|7825.6|0
1694417400000|2023-09-11 07:30:00|7832.2|7827.2|7832|7827|7833.2|7828.2|7830.7|7825.7|0
1694417700000|2023-09-11 07:35:00|7832.1|7827.1|7833.3|7828.3|7835.3|7830.3|7831.5|7826.5|0
1694418000000|2023-09-11 07:40:00|7833.1|7828.1|7832.9|7827.9|7834.1|7829.1|7831.2|7826.2|0
1694418300000|2023-09-11 07:45:00|7833.1|7828.1|7832.7|7827.7|7835.3|7830.3|7830.3|7825.3|0
1694418600000|2023-09-11 07:50:00|7832.6|7827.6|7835|7830|7836.4|7831.4|7830.5|7825.5|0
1694418900000|2023-09-11 07:55:00|7835.1|7830.1|7833.7|7828.7|7836.5|7831.5|7833|7828|0
1694419200000|2023-09-11 08:00:00|7833.8|7828.8|7856.9|7853.9|7856.9|7853.9|7833.2|7828.2|0
1694419500000|2023-09-11 08:05:00|7856.8|7853.8|7855.1|7852.1|7857.1|7854.1|7853.8|7850.8|0
1694419800000|2023-09-11 08:10:00|7855.2|7852.2|7858.7|7855.7|7861|7858|7853.5|7850.5|0
1694420100000|2023-09-11 08:15:00|7858.9|7855.9|7864.4|7861.4|7864.4|7861.4|7856.7|7853.7|0
1694420400000|2023-09-11 08:20:00|7864.3|7861.3|7862.5|7859.5|7865.3|7862.3|7860.9|7857.9|0
1694420700000|2023-09-11 08:25:00|7862.4|7859.4|7864|7861|7864.4|7861.4|7860.2|7857.2|0
1694421000000|2023-09-11 08:30:00|7864.2|7861.2|7868.6|7865.6|7869.5|7866.5|7864.2|7861.2|0
1694421300000|2023-09-11 08:35:00|7868.8|7865.8|7865.8|7862.8|7869.1|7866.1|7865.1|7862.1|0
1694421600000|2023-09-11 08:40:00|7865.7|7862.7|7859.7|7856.7|7865.9|7862.9|7859.7|7856.7|0
1694421900000|2023-09-11 08:45:00|7860.1|7857.1|7859.4|7856.4|7861|7858|7858.3|7855.3|0
1694422200000|2023-09-11 08:50:00|7859.3|7856.3|7853.9|7850.9|7859.3|7856.3|7853.5|7850.5|0
1694422500000|2023-09-11 08:55:00|7853.2|7850.2|7853.1|7850.1|7853.4|7850.4|7851.6|7848.6|0
1694422800000|2023-09-11 09:00:00|7853.2|7850.2|7858.4|7855.4|7859.1|7856.1|7852.5|7849.5|0
1694423100000|2023-09-11 09:05:00|7858.5|7855.5|7858.1|7855.1|7859.4|7856.4|7857.4|7854.4|0
1694423400000|2023-09-11 09:10:00|7858.4|7855.4|7857.7|7854.7|7858.7|7855.7|7856.9|7853.9|0
1694423700000|2023-09-11 09:15:00|7857.3|7854.3|7858.7|7855.7|7858.7|7855.7|7855.8|7852.8|0
1694424000000|2023-09-11 09:20:00|7858.6|7855.6|7858.8|7855.8|7859.8|7856.8|7857.2|7854.2|0
1694424300000|2023-09-11 09:25:00|7859|7856|7858.7|7855.7|7859.1|7856.1|7858.4|7855.4|0
1694424600000|2023-09-11 09:30:00|7858.8|7855.8|7858.5|7855.5|7859.2|7856.2|7857.4|7854.4|0
1694424900000|2023-09-11 09:35:00|7858.4|7855.4|7857.8|7854.8|7859.3|7856.3|7857.4|7854.4|0
1694425200000|2023-09-11 09:40:00|7857.9|7854.9|7860|7857|7860.1|7857.1|7857.4|7854.4|0
1694425500000|2023-09-11 09:45:00|7859.9|7856.9|7861.3|7858.3|7861.5|7858.5|7859.3|7856.3|0
1694425800000|2023-09-11 09:50:00|7861.2|7858.2|7861.1|7858.1|7861.4|7858.4|7860.3|7857.3|0
1694426100000|2023-09-11 09:55:00|7861.2|7858.2|7861.3|7858.3|7861.5|7858.5|7859.7|7856.7|0
1694426400000|2023-09-11 10:00:00|7861.2|7858.2|7859|7856|7861.8|7858.8|7858.4|7855.4|0
1694426700000|2023-09-11 10:05:00|7858.8|7855.8|7862|7859|7862.1|7859.1|7858.2|7855.2|0
1694427000000|2023-09-11 10:10:00|7862.1|7859.1|7862|7859|7864.2|7861.2|7861.9|7858.9|0
1694427300000|2023-09-11 10:15:00|7862.1|7859.1|7858|7855|7863.2|7860.2|7857.6|7854.6|0
1694427600000|2023-09-11 10:20:00|7857.9|7854.9|7855.9|7852.9|7858|7855|7855.1|7852.1|0
1694427900000|2023-09-11 10:25:00|7856|7853|7864.1|7861.1|7864.8|7861.8|7856|7853|0
1694428200000|2023-09-11 10:30:00|7864.2|7861.2|7865.6|7862.6|7865.9|7862.9|7863.5|7860.5|0
1694428500000|2023-09-11 10:35:00|7865.2|7862.2|7866.1|7863.1|7866.2|7863.2|7864.5|7861.5|0
1694428800000|2023-09-11 10:40:00|7865.9|7862.9|7872.6|7869.6|7872.7|7869.7|7865.9|7862.9|0
1694429100000|2023-09-11 10:45:00|7872.8|7869.8|7872.5|7869.5|7876|7873|7871.8|7868.8|0
1694429400000|2023-09-11 10:50:00|7872.6|7869.6|7871.3|7868.3|7874.1|7871.1|7870.2|7867.2|0
1694429700000|2023-09-11 10:55:00|7871.2|7868.2|7877.7|7874.7|7878.8|7875.8|7870.8|7867.8|0
1694430000000|2023-09-11 11:00:00|7873.6|7870.6|7874.2|7871.2|7875.4|7872.4|7869.2|7866.2|0
1694430300000|2023-09-11 11:05:00|7874|7871|7871.7|7868.7|7875.1|7872.1|7871.1|7868.1|0
1694430600000|2023-09-11 11:10:00|7871.6|7868.6|7872.7|7869.7|7874.4|7871.4|7870.6|7867.6|0
1694430900000|2023-09-11 11:15:00|7872.8|7869.8|7876|7873|7876|7873|7872.1|7869.1|0
1694431200000|2023-09-11 11:20:00|7876.3|7873.3|7876.3|7873.3|7877.9|7874.9|7875.2|7872.2|0
1694431500000|2023-09-11 11:25:00|7876.4|7873.4|7877.2|7874.2|7877.8|7874.8|7875.7|7872.7|0
1694431800000|2023-09-11 11:30:00|7877.3|7874.3|7881.1|7878.1|7881.3|7878.3|7875.6|7872.6|0
1694432100000|2023-09-11 11:35:00|7881.6|7878.6|7889.8|7886.8|7889.9|7886.9|7881.3|7878.3|0
1694432400000|2023-09-11 11:40:00|7889.9|7886.9|7886.5|7883.5|7892.4|7889.4|7886.5|7883.5|0
1694432700000|2023-09-11 11:45:00|7886.3|7883.3|7888.5|7885.5|7888.6|7885.6|7884.8|7881.8|0
1694433000000|2023-09-11 11:50:00|7888.4|7885.4|7882|7879|7888.4|7885.4|7882|7879|0
1694433300000|2023-09-11 11:55:00|7881.9|7878.9|7880.6|7877.6|7882.1|7879.1|7880|7877|0
1694433600000|2023-09-11 12:00:00|7880.8|7877.8|7880.3|7877.3|7882|7879|7878|7875|0
1694433900000|2023-09-11 12:05:00|7880.5|7877.5|7886|7883|7886.6|7883.6|7880.3|7877.3|0
1694434200000|2023-09-11 12:10:00|7886.1|7883.1|7889.2|7886.2|7889.2|7886.2|7886.1|7883.1|0
1694434500000|2023-09-11 12:15:00|7889.3|7886.3|7889.6|7886.6|7890.2|7887.2|7887.8|7884.8|0
1694434800000|2023-09-11 12:20:00|7890|7887|7888.9|7885.9|7890.2|7887.2|7885.7|7882.7|0
1694435100000|2023-09-11 12:25:00|7889|7886|7889.5|7886.5|7890|7887|7888.5|7885.5|0
1694435400000|2023-09-11 12:30:00|7889.6|7886.6|7888.1|7885.1|7890.6|7887.6|7888.1|7885.1|0
1694435700000|2023-09-11 12:35:00|7888.3|7885.3|7890.2|7887.2|7890.6|7887.6|7886.9|7883.9|0
1694436000000|2023-09-11 12:40:00|7890.1|7887.1|7892.2|7889.2|7892.4|7889.4|7886.9|7883.9|0
1694436300000|2023-09-11 12:45:00|7892.3|7889.3|7896.6|7893.6|7897.6|7894.6|7891.6|7888.6|0
1694436600000|2023-09-11 12:50:00|7896.5|7893.5|7896.7|7893.7|7898.4|7895.4|7895.4|7892.4|0
1694436900000|2023-09-11 12:55:00|7896.8|7893.8|7896.5|7893.5|7899|7896|7896.3|7893.3|0
1694437200000|2023-09-11 13:00:00|7896.4|7893.4|7903.7|7900.7|7903.9|7900.9|7896.1|7893.1|0
1694437500000|2023-09-11 13:05:00|7904.2|7901.2|7899.6|7896.6|7905.7|7902.7|7899.4|7896.4|0
1694437800000|2023-09-11 13:10:00|7899.7|7896.7|7899.5|7896.5|7903|7900|7899.2|7896.2|0
1694438100000|2023-09-11 13:15:00|7899.3|7896.3|7899.8|7896.8|7899.8|7896.8|7896|7893|0
1694438400000|2023-09-11 13:20:00|7899.6|7896.6|7896.2|7893.2|7900.8|7897.8|7895.6|7892.6|0
1694438700000|2023-09-11 13:25:00|7891|7888|7877.4|7874.4|7891.3|7888.3|7875.6|7872.6|0
1694439000000|2023-09-11 13:30:00|7879.2|7876.2|7888.9|7887.1|7903.9|7902.1|7867.8|7866|0
1694439300000|2023-09-11 13:35:00|7889.1|7887.3|7845.5|7843.7|7897.3|7895.5|7843.7|7841.9|0
1694439600000|2023-09-11 13:40:00|7845.2|7843.4|7847.1|7845.3|7860.6|7858.8|7841|7839.2|0
1694439900000|2023-09-11 13:45:00|7847.4|7845.6|7853.2|7851.4|7860.8|7859|7827.6|7825.8|0
1694440200000|2023-09-11 13:50:00|7853.4|7851.6|7874.5|7872.7|7876.3|7874.5|7844.5|7842.7|0
1694440500000|2023-09-11 13:55:00|7874.7|7872.9|7857.3|7855.5|7881.7|7879.9|7857.3|7855.5|0
1694440800000|2023-09-11 14:00:00|7857.9|7856.1|7880.2|7878.4|7881.5|7879.7|7856.9|7855.1|0
1694441100000|2023-09-11 14:05:00|7879.4|7877.6|7863.4|7861.6|7882.9|7881.1|7862.8|7861|0
1694441400000|2023-09-11 14:10:00|7865.4|7863.6|7837.6|7835.8|7868.7|7866.9|7830.7|7828.9|0
1694441700000|2023-09-11 14:15:00|7837.4|7835.6|7839.6|7837.8|7841.4|7839.6|7828.3|7826.5|0
1694442000000|2023-09-11 14:20:00|7838.3|7836.5|7846|7844.2|7851.2|7849.4|7832.9|7831.1|0
1694442300000|2023-09-11 14:25:00|7846.3|7844.5|7866.4|7864.6|7868.3|7866.5|7846.3|7844.5|0
1694442600000|2023-09-11 14:30:00|7866.5|7864.7|7855.4|7853.6|7866.7|7864.9|7838.8|7837|0
1694442900000|2023-09-11 14:35:00|7855.2|7853.4|7858.9|7857.1|7859.6|7857.8|7851.1|7849.3|0
1694443200000|2023-09-11 14:40:00|7859.1|7857.3|7867.5|7865.7|7873.4|7871.6|7855.3|7853.5|0
1694443500000|2023-09-11 14:45:00|7867.4|7865.6|7874.4|7872.6|7875.1|7873.3|7867.4|7865.6|0
1694443800000|2023-09-11 14:50:00|7874.6|7872.8|7867.7|7865.9|7880.6|7878.8|7866.2|7864.4|0
1694444100000|2023-09-11 14:55:00|7867.5|7865.7|7860.8|7859|7876.8|7875|7853.3|7851.5|0
1694444400000|2023-09-11 15:00:00|7860.6|7858.8|7865.7|7863.9|7866.6|7864.8|7857.5|7855.7|0
1694444700000|2023-09-11 15:05:00|7865.3|7863.5|7864.8|7863|7869.8|7868|7860.3|7858.5|0
1694445000000|2023-09-11 15:10:00|7864.5|7862.7|7874.4|7872.6|7874.6|7872.8|7859.3|7857.5|0
1694445300000|2023-09-11 15:15:00|7874.6|7872.8|7882.4|7880.6|7885|7883.2|7873.3|7871.5|0
1694445600000|2023-09-11 15:20:00|7882.2|7880.4|7886.4|7884.6|7886.6|7884.8|7876.3|7874.5|0
1694445900000|2023-09-11 15:25:00|7886.3|7884.5|7895.9|7894.1|7898.7|7896.9|7885.5|7883.7|0
1694446200000|2023-09-11 15:30:00|7895|7893.2|7892.9|7891.1|7897.4|7895.6|7886.5|7884.7|0
1694446500000|2023-09-11 15:35:00|7893|7891.2|7894.5|7892.7|7899.7|7897.9|7892|7890.2|0
1694446800000|2023-09-11 15:40:00|7894.8|7893|7882.7|7880.9|7897.6|7895.8|7880.3|7878.5|0
1694447100000|2023-09-11 15:45:00|7882.9|7881.1|7881.8|7880|7882.9|7881.1|7873.7|7871.9|0
1694447400000|2023-09-11 15:50:00|7881.5|7879.7|7879.1|7877.3|7884.7|7882.9|7877.5|7875.7|0
1694447700000|2023-09-11 15:55:00|7879.2|7877.4|7878|7876.2|7882.8|7881|7872.3|7870.5|0
1694448000000|2023-09-11 16:00:00|7878.1|7876.3|7877.7|7875.9|7884.2|7882.4|7877.4|7875.6|0
1694448300000|2023-09-11 16:05:00|7877.8|7876|7882|7880.2|7884.1|7882.3|7873.7|7871.9|0
1694448600000|2023-09-11 16:10:00|7881.7|7879.9|7883|7881.2|7885.4|7883.6|7879.8|7878|0
1694448900000|2023-09-11 16:15:00|7883.5|7881.7|7878.9|7877.1|7884.4|7882.6|7876.3|7874.5|0
1694449200000|2023-09-11 16:20:00|7878.8|7877|7876.4|7874.6|7879.9|7878.1|7875.1|7873.3|0
1694449500000|2023-09-11 16:25:00|7877.1|7875.3|7893.5|7891.7|7893.7|7891.9|7876.6|7874.8|0
1694449800000|2023-09-11 16:30:00|7893.8|7892|7884.3|7882.5|7895.9|7894.1|7881.5|7879.7|0
1694450100000|2023-09-11 16:35:00|7884.4|7882.6|7876.9|7875.1|7885.5|7883.7|7873.7|7871.9|0
1694450400000|2023-09-11 16:40:00|7876.7|7874.9|7877.6|7875.8|7879.7|7877.9|7873.7|7871.9|0
1694450700000|2023-09-11 16:45:00|7877.3|7875.5|7880.5|7878.7|7880.7|7878.9|7873.7|7871.9|0
1694451000000|2023-09-11 16:50:00|7880.1|7878.3|7873.3|7871.5|7881|7879.2|7868.4|7866.6|0
1694451300000|2023-09-11 16:55:00|7874.7|7872.9|7877.3|7875.5|7879.1|7877.3|7872|7870.2|0
1694451600000|2023-09-11 17:00:00|7877.2|7875.4|7886.4|7884.6|7886.4|7884.6|7875.8|7874|0
1694451900000|2023-09-11 17:05:00|7886.5|7884.7|7890.8|7889|7891.1|7889.3|7882.3|7880.5|0
1694452200000|2023-09-11 17:10:00|7891.1|7889.3|7890.2|7888.4|7895.5|7893.7|7888.8|7887|0
1694452500000|2023-09-11 17:15:00|7890|7888.2|7896.3|7894.5|7897.3|7895.5|7889.8|7888|0
1694452800000|2023-09-11 17:20:00|7896.4|7894.6|7898.9|7897.1|7903.3|7901.5|7894.6|7892.8|0
1694453100000|2023-09-11 17:25:00|7898.7|7896.9|7902.4|7900.6|7902.8|7901|7895.9|7894.1|0
1694453400000|2023-09-11 17:30:00|7903|7901.2|7912.7|7910.9|7914.5|7912.7|7903|7901.2|0
1694453700000|2023-09-11 17:35:00|7912.8|7911|7915.6|7913.8|7917.4|7915.6|7910.8|7909|0
1694454000000|2023-09-11 17:40:00|7915.7|7913.9|7916.1|7914.3|7920.5|7918.7|7914.1|7912.3|0
1694454300000|2023-09-11 17:45:00|7915.9|7914.1|7921.6|7919.8|7924|7922.2|7913.1|7911.3|0
1694454600000|2023-09-11 17:50:00|7921.4|7919.6|7932.2|7930.4|7933|7931.2|7920.9|7919.1|0
1694454900000|2023-09-11 17:55:00|7932.4|7930.6|7932|7930.2|7934|7932.2|7928|7926.2|0
1694455200000|2023-09-11 18:00:00|7932.3|7930.5|7930|7928.2|7934|7932.2|7928|7926.2|0
1694455500000|2023-09-11 18:05:00|7929.3|7927.5|7922.3|7920.5|7929.3|7927.5|7918.9|7917.1|0
1694455800000|2023-09-11 18:10:00|7920.6|7918.8|7933.7|7931.9|7933.7|7931.9|7920.1|7918.3|0
1694456100000|2023-09-11 18:15:00|7933.5|7931.7|7931.5|7929.7|7934.2|7932.4|7925.3|7923.5|0
1694456400000|2023-09-11 18:20:00|7930.8|7929|7935.2|7933.4|7937|7935.2|7930.6|7928.8|0
1694456700000|2023-09-11 18:25:00|7935.3|7933.5|7937.4|7935.6|7938.5|7936.7|7931.5|7929.7|0
1694457000000|2023-09-11 18:30:00|7937.3|7935.5|7939.4|7937.6|7942.2|7940.4|7934.5|7932.7|0
1694457300000|2023-09-11 18:35:00|7939.3|7937.5|7938.9|7937.1|7941.9|7940.1|7932.3|7930.5|0
1694457600000|2023-09-11 18:40:00|7939.1|7937.3|7930.9|7929.1|7939.3|7937.5|7930.6|7928.8|0
1694457900000|2023-09-11 18:45:00|7930.5|7928.7|7938|7936.2|7938.6|7936.8|7928.1|7926.3|0
1694458200000|2023-09-11 18:50:00|7938.9|7937.1|7940.6|7938.8|7941.9|7940.1|7935.1|7933.3|0
1694458500000|2023-09-11 18:55:00|7940.8|7939|7940.9|7939.1|7942.6|7940.8|7935.9|7934.1|0
1694458800000|2023-09-11 19:00:00|7941.1|7939.3|7941.1|7939.3|7941.1|7939.3|7936.7|7934.9|0
1694459100000|2023-09-11 19:05:00|7941.2|7939.4|7945.1|7943.3|7946.6|7944.8|7939.5|7937.7|0
1694459400000|2023-09-11 19:10:00|7945|7943.2|7938.8|7937|7945.7|7943.9|7934|7932.2|0
1694459700000|2023-09-11 19:15:00|7939|7937.2|7938.9|7937.1|7939.4|7937.6|7932.8|7931|0
1694460000000|2023-09-11 19:20:00|7939|7937.2|7953.5|7951.7|7953.5|7951.7|7938.7|7936.9|0
1694460300000|2023-09-11 19:25:00|7953.4|7951.6|7954.2|7952.4|7955.4|7953.6|7949.7|7947.9|0
1694460600000|2023-09-11 19:30:00|7954.3|7952.5|7955.9|7954.1|7957|7955.2|7949.8|7948|0
1694460900000|2023-09-11 19:35:00|7955.3|7953.5|7955|7953.2|7956.5|7954.7|7953.1|7951.3|0
1694461200000|2023-09-11 19:40:00|7954.4|7952.6|7952.2|7950.4|7955.9|7954.1|7950|7948.2|0
1694461500000|2023-09-11 19:45:00|7951|7949.2|7946.9|7945.1|7951.8|7950|7945.5|7943.7|0
1694461800000|2023-09-11 19:50:00|7946.6|7944.8|7934.8|7933|7948.2|7946.4|7934.7|7932.9|0
1694462100000|2023-09-11 19:55:00|7935|7933.2|7942.3|7940.5|7943.2|7941.4|7930.3|7928.5|0
1694462400000|2023-09-11 20:00:00|7942.9|7939.9|7943.8|7940.8|7947.5|7944.5|7942.1|7939.1|0
1694462700000|2023-09-11 20:05:00|7943.7|7940.7|7933.9|7930.9|7944.7|7941.7|7931.7|7928.7|0
1694463000000|2023-09-11 20:10:00|7933.7|7930.7|7938.2|7935.2|7938.2|7935.2|7933.6|7930.6|0
1694463300000|2023-09-11 20:15:00|7938.3|7935.3|7940.1|7937.1|7940.3|7937.3|7938.1|7935.1|0
1694463600000|2023-09-11 20:20:00|7939.6|7936.6|7937.2|7934.2|7940.3|7937.3|7937.1|7934.1|0
1694463900000|2023-09-11 20:25:00|7937.3|7934.3|7932.7|7929.7|7937.5|7934.5|7932.5|7929.5|0
1694464200000|2023-09-11 20:30:00|7932.8|7929.8|7932.7|7929.7|7933.5|7930.5|7931.8|7928.8|0
1694464500000|2023-09-11 20:35:00|7932.8|7929.8|7930.8|7927.8|7933.6|7930.6|7930.8|7927.8|0
1694464800000|2023-09-11 20:40:00|7930.6|7927.6|7932.9|7929.9|7933|7930|7930.2|7927.2|0
1694465100000|2023-09-11 20:45:00|7933|7930|7933.7|7930.7|7933.8|7930.8|7931.8|7928.8|0
1694465400000|2023-09-11 20:50:00|7933.8|7930.8|7934.4|7931.4|7934.9|7931.9|7933.8|7930.8|0
1694465700000|2023-09-11 20:55:00|7934.3|7931.3|7932.6|7929.6|7934.6|7931.6|7932.1|7929.1|0
1694466000000|2023-09-11 21:00:00|7932.7|7929.7|7930.9|7927.9|7932.8|7929.8|7930.9|7927.9|0
1694466300000|2023-09-11 21:05:00|7930.8|7927.8|7931.9|7928.9|7932.1|7929.1|7930.5|7927.5|0
1694466600000|2023-09-11 21:10:00|7931.7|7928.7|7932.1|7929.1|7932.5|7929.5|7931.3|7928.3|0
1694466900000|2023-09-11 21:15:00|7932.2|7929.2|7928.8|7925.8|7932.2|7929.2|7928.5|7925.5|0
1694467200000|2023-09-11 21:20:00|7928.7|7925.7|7926.9|7923.9|7929|7926|7926.4|7923.4|0
1694467500000|2023-09-11 21:25:00|7926.6|7923.6|7925.4|7922.4|7927.2|7924.2|7924.4|7921.4|0
1694467800000|2023-09-11 21:30:00|7925.5|7922.5|7925.9|7922.9|7926.9|7923.9|7925.2|7922.2|0
1694468100000|2023-09-11 21:35:00|7926|7923|7924.4|7921.4|7926|7923|7924.4|7921.4|0
1694468400000|2023-09-11 21:40:00|7924.5|7921.5|7922.9|7919.9|7925.1|7922.1|7922.9|7919.9|0
1694468700000|2023-09-11 21:45:00|7921.9|7918.9|7913.2|7910.2|7921.9|7918.9|7911.2|7908.2|0
1694469000000|2023-09-11 21:50:00|7913.1|7910.1|7916.1|7913.1|7916.8|7913.8|7913.1|7910.1|0
1694469300000|2023-09-11 21:55:00|7916.3|7913.3|7915.5|7912.5|7916.6|7913.6|7914.5|7911.5|0
1694469600000|2023-09-11 22:00:00|7916|7913|7918.5|7915.5|7918.7|7915.7|7916|7913|0
1694469900000|2023-09-11 22:05:00|7918.4|7915.4|7918.8|7915.8|7920.2|7917.2|7916.2|7913.2|0
1694470200000|2023-09-11 22:10:00|7919|7916|7918.8|7915.8|7919.9|7916.9|7918.8|7915.8|0
1694470500000|2023-09-11 22:15:00|7918.9|7915.9|7919.6|7916.6|7919.9|7916.9|7918.7|7915.7|0
1694470800000|2023-09-11 22:20:00|7920.5|7917.5|7921.6|7918.6|7921.6|7918.6|7919.3|7916.3|0
1694471100000|2023-09-11 22:25:00|7921.5|7918.5|7920.6|7917.6|7921.7|7918.7|7920.6|7917.6|0
1694471400000|2023-09-11 22:30:00|7920.7|7917.7|7920.5|7917.5|7921.6|7918.6|7920.5|7917.5|0
1694471700000|2023-09-11 22:35:00|7920.4|7917.4|7919|7916|7920.5|7917.5|7918.7|7915.7|0
1694472000000|2023-09-11 22:40:00|7919.1|7916.1|7919.9|7916.9|7920.4|7917.4|7919.1|7916.1|0
1694472300000|2023-09-11 22:45:00|7920|7917|7924.1|7921.1|7924.1|7921.1|7919.7|7916.7|0
1694472600000|2023-09-11 22:50:00|7924|7921|7924.1|7921.1|7924.4|7921.4|7922.9|7919.9|0
1694472900000|2023-09-11 22:55:00|7924|7921|7923|7920|7924.1|7921.1|7922.9|7919.9|0
1694473200000|2023-09-11 23:00:00|7923.2|7920.2|7921.1|7918.1|7923.2|7920.2|7921.1|7918.1|0
1694473500000|2023-09-11 23:05:00|7921.2|7918.2|7922.9|7919.9|7923|7920|7920.7|7917.7|0
1694473800000|2023-09-11 23:10:00|7923|7920|7923|7920|7923.5|7920.5|7922.3|7919.3|0
1694474100000|2023-09-11 23:15:00|7922.1|7919.1|7922.9|7919.9|7923.1|7920.1|7922.1|7919.1|0
1694474400000|2023-09-11 23:20:00|7922.8|7919.8|7921.5|7918.5|7923.5|7920.5|7920.8|7917.8|0
1694474700000|2023-09-11 23:25:00|7921.4|7918.4|7920.4|7917.4|7921.6|7918.6|7919.7|7916.7|0
1694475000000|2023-09-11 23:30:00|7920.5|7917.5|7921.6|7918.6|7921.8|7918.8|7919.8|7916.8|0
1694475300000|2023-09-11 23:35:00|7921.7|7918.7|7922.2|7919.2|7922.2|7919.2|7920|7917|0
1694475600000|2023-09-11 23:40:00|7922.3|7919.3|7921.9|7918.9|7922.3|7919.3|7921.4|7918.4|0
1694475900000|2023-09-11 23:45:00|7922|7919|7922.8|7919.8|7923|7920|7921.9|7918.9|0
1694476200000|2023-09-11 23:50:00|7922.7|7919.7|7922.8|7919.8|7923.8|7920.8|7922.5|7919.5|0
1694476500000|2023-09-11 23:55:00|7922.9|7919.9|7924.5|7919.5|7924.6|7920.6|7920.7|7917.7|0
1694476800000|2023-09-12 00:00:00|7924.6|7919.6|7922.5|7917.5|7925.3|7920.3|7922.3|7917.3|0
1694477100000|2023-09-12 00:05:00|7922.4|7917.4|7921.9|7916.9|7924|7919|7919.1|7914.1|0
1694477400000|2023-09-12 00:10:00|7922|7917|7919.8|7914.8|7922.2|7917.2|7919.1|7914.1|0
1694477700000|2023-09-12 00:15:00|7919.5|7914.5|7920.8|7915.8|7921.3|7916.3|7918.7|7913.7|0
1694478000000|2023-09-12 00:20:00|7921|7916|7921.1|7916.1|7921.7|7916.7|7919.5|7914.5|0
1694478300000|2023-09-12 00:25:00|7921|7916|7921.1|7916.1|7922|7917|7920.5|7915.5|0
1694478600000|2023-09-12 00:30:00|7920.8|7915.8|7920.2|7915.2|7921.1|7916.1|7918.2|7913.2|0
1694478900000|2023-09-12 00:35:00|7920.3|7915.3|7918.8|7913.8|7921|7916|7918.7|7913.7|0
1694479200000|2023-09-12 00:40:00|7918.7|7913.7|7918.1|7913.1|7918.9|7913.9|7916.4|7911.4|0
1694479500000|2023-09-12 00:45:00|7918|7913|7917.9|7912.9|7918.7|7913.7|7916.6|7911.6|0
1694479800000|2023-09-12 00:50:00|7918|7913|7920|7915|7920.3|7915.3|7917.9|7912.9|0
1694480100000|2023-09-12 00:55:00|7920.1|7915.1|7918.4|7913.4|7920.1|7915.1|7917.6|7912.6|0
1694480400000|2023-09-12 01:00:00|7918.3|7913.3|7917.5|7912.5|7918.8|7913.8|7916.3|7911.3|0
1694480700000|2023-09-12 01:05:00|7917.6|7912.6|7916.8|7911.8|7917.7|7912.7|7915.6|7910.6|0
1694481000000|2023-09-12 01:10:00|7916.7|7911.7|7921.3|7916.3|7925.6|7920.6|7916.7|7911.7|0
1694481300000|2023-09-12 01:15:00|7921.2|7916.2|7921|7916|7922.2|7917.2|7918.6|7913.6|0
1694481600000|2023-09-12 01:20:00|7921.1|7916.1|7919.1|7914.1|7921.9|7916.9|7919.1|7914.1|0
1694481900000|2023-09-12 01:25:00|7919.3|7914.3|7920.3|7915.3|7920.5|7915.5|7918|7913|0
1694482200000|2023-09-12 01:30:00|7920.2|7915.2|7917.3|7912.3|7920.7|7915.7|7917.3|7912.3|0
1694482500000|2023-09-12 01:35:00|7917.4|7912.4|7916.7|7911.7|7918.3|7913.3|7916.6|7911.6|0
1694482800000|2023-09-12 01:40:00|7916.8|7911.8|7918.2|7913.2|7919|7914|7916.5|7911.5|0
1694483100000|2023-09-12 01:45:00|7918.3|7913.3|7918.5|7913.5|7920|7915|7918.2|7913.2|0
1694483400000|2023-09-12 01:50:00|7918.4|7913.4|7918.7|7913.7|7919.4|7914.4|7917.5|7912.5|0
1694483700000|2023-09-12 01:55:00|7918.6|7913.6|7920.8|7915.8|7921.4|7916.4|7918.4|7913.4|0
1694484000000|2023-09-12 02:00:00|7920.7|7915.7|7920.3|7915.3|7921.1|7916.1|7919.5|7914.5|0
1694484300000|2023-09-12 02:05:00|7920.5|7915.5|7923.1|7918.1|7924.3|7919.3|7920.4|7915.4|0
1694484600000|2023-09-12 02:10:00|7923.3|7918.3|7923.2|7918.2|7924.6|7919.6|7922.6|7917.6|0
1694484900000|2023-09-12 02:15:00|7923.1|7918.1|7924.9|7919.9|7925.6|7920.6|7922.4|7917.4|0
1694485200000|2023-09-12 02:20:00|7924.8|7919.8|7924.7|7919.7|7925.9|7920.9|7923.5|7918.5|0
1694485500000|2023-09-12 02:25:00|7924.4|7919.4|7924.2|7919.2|7925.5|7920.5|7924|7919|0
1694485800000|2023-09-12 02:30:00|7924.1|7919.1|7924.4|7919.4|7924.9|7919.9|7922.5|7917.5|0
1694486100000|2023-09-12 02:35:00|7924.3|7919.3|7926.7|7921.7|7926.8|7921.8|7923|7918|0
1694486400000|2023-09-12 02:40:00|7926.6|7921.6|7926.4|7921.4|7927|7922|7925.5|7920.5|0
1694486700000|2023-09-12 02:45:00|7926.5|7921.5|7927.7|7922.7|7927.8|7922.8|7926.4|7921.4|0
1694487000000|2023-09-12 02:50:00|7927.8|7922.8|7927.7|7922.7|7928.2|7923.2|7927.1|7922.1|0
1694487300000|2023-09-12 02:55:00|7927.8|7922.8|7928.7|7923.7|7928.7|7923.7|7926.9|7921.9|0
1694487600000|2023-09-12 03:00:00|7928.6|7923.6|7928.1|7923.1|7928.7|7923.7|7926.3|7921.3|0
1694487900000|2023-09-12 03:05:00|7928.2|7923.2|7927.9|7922.9|7929.3|7924.3|7927.1|7922.1|0
1694488200000|2023-09-12 03:10:00|7927.8|7922.8|7928.1|7923.1|7928.4|7923.4|7926.1|7921.1|0
1694488500000|2023-09-12 03:15:00|7928.2|7923.2|7927.5|7922.5|7928.5|7923.5|7926.9|7921.9|0
1694488800000|2023-09-12 03:20:00|7927.6|7922.6|7926.9|7921.9|7928.2|7923.2|7926.2|7921.2|0
1694489100000|2023-09-12 03:25:00|7927|7922|7927.7|7922.7|7928.5|7923.5|7926|7921|0
1694489400000|2023-09-12 03:30:00|7927.8|7922.8|7930.7|7925.7|7931.2|7926.2|7926.7|7921.7|0
1694489700000|2023-09-12 03:35:00|7930.8|7925.8|7929.6|7924.6|7931.7|7926.7|7929.2|7924.2|0
1694490000000|2023-09-12 03:40:00|7929.5|7924.5|7931.4|7926.4|7931.4|7926.4|7928.9|7923.9|0
1694490300000|2023-09-12 03:45:00|7931.5|7926.5|7931.2|7926.2|7932.2|7927.2|7930.5|7925.5|0
1694490600000|2023-09-12 03:50:00|7931.3|7926.3|7931.7|7926.7|7932.6|7927.6|7931.3|7926.3|0
1694490900000|2023-09-12 03:55:00|7931.6|7926.6|7931.6|7926.6|7932.4|7927.4|7931.4|7926.4|0
1694491200000|2023-09-12 04:00:00|7931.7|7926.7|7932.2|7927.2|7934|7929|7930.8|7925.8|0
1694491500000|2023-09-12 04:05:00|7932.3|7927.3|7932.2|7927.2|7933.3|7928.3|7931.6|7926.6|0
1694491800000|2023-09-12 04:10:00|7931.9|7926.9|7932.3|7927.3|7933.1|7928.1|7931.6|7926.6|0
1694492100000|2023-09-12 04:15:00|7932.2|7927.2|7929.3|7924.3|7932.2|7927.2|7928.9|7923.9|0
1694492400000|2023-09-12 04:20:00|7929.2|7924.2|7928.4|7923.4|7929.6|7924.6|7928.1|7923.1|0
1694492700000|2023-09-12 04:25:00|7928.5|7923.5|7927.2|7922.2|7928.6|7923.6|7926.4|7921.4|0
1694493000000|2023-09-12 04:30:00|7927.3|7922.3|7928.1|7923.1|7928.3|7923.3|7927|7922|0
1694493300000|2023-09-12 04:35:00|7928.2|7923.2|7927.1|7922.1|7928.6|7923.6|7926.9|7921.9|0
1694493600000|2023-09-12 04:40:00|7927.2|7922.2|7927.4|7922.4|7928|7923|7927.1|7922.1|0
1694493900000|2023-09-12 04:45:00|7927.5|7922.5|7927.1|7922.1|7927.7|7922.7|7926.8|7921.8|0
1694494200000|2023-09-12 04:50:00|7927.2|7922.2|7928.1|7923.1|7928.9|7923.9|7927|7922|0
1694494500000|2023-09-12 04:55:00|7928|7923|7926.7|7921.7|7928.5|7923.5|7926.6|7921.6|0
1694494800000|2023-09-12 05:00:00|7926.8|7921.8|7925.3|7920.3|7927.2|7922.2|7925.2|7920.2|0
1694495100000|2023-09-12 05:05:00|7925.2|7920.2|7924.8|7919.8|7925.3|7920.3|7923.1|7918.1|0
1694495400000|2023-09-12 05:10:00|7924.6|7919.6|7924.9|7919.9|7925.3|7920.3|7923.9|7918.9|0
1694495700000|2023-09-12 05:15:00|7925|7920|7925.2|7920.2|7925.6|7920.6|7924.1|7919.1|0
1694496000000|2023-09-12 05:20:00|7925.3|7920.3|7928.8|7923.8|7929.9|7924.9|7925.2|7920.2|0
1694496300000|2023-09-12 05:25:00|7928.9|7923.9|7927.2|7922.2|7929.3|7924.3|7926.6|7921.6|0
1694496600000|2023-09-12 05:30:00|7927.3|7922.3|7926.3|7921.3|7927.6|7922.6|7925.1|7920.1|0
1694496900000|2023-09-12 05:35:00|7926.2|7921.2|7927.6|7922.6|7928|7923|7926|7921|0
1694497200000|2023-09-12 05:40:00|7927.5|7922.5|7927.6|7922.6|7928.4|7923.4|7926.2|7921.2|0
1694497500000|2023-09-12 05:45:00|7927.7|7922.7|7928.6|7923.6|7929.9|7924.9|7926.9|7921.9|0
1694497800000|2023-09-12 05:50:00|7928.7|7923.7|7926.7|7921.7|7928.7|7923.7|7926.7|7921.7|0
1694498100000|2023-09-12 05:55:00|7926.6|7921.6|7928.2|7923.2|7928.6|7923.6|7926.6|7921.6|0
1694498400000|2023-09-12 06:00:00|7928.3|7923.3|7927.6|7922.6|7930.1|7925.1|7926.9|7921.9|0
1694498700000|2023-09-12 06:05:00|7927.7|7922.7|7927.6|7922.6|7929.4|7924.4|7927.4|7922.4|0
1694499000000|2023-09-12 06:10:00|7927.4|7922.4|7933.3|7928.3|7934|7929|7927.4|7922.4|0
1694499300000|2023-09-12 06:15:00|7933.2|7928.2|7934|7929|7935.6|7930.6|7933.2|7928.2|0
1694499600000|2023-09-12 06:20:00|7934.4|7929.4|7936.6|7931.6|7937.1|7932.1|7934.4|7929.4|0
1694499900000|2023-09-12 06:25:00|7936.5|7931.5|7937.2|7932.2|7937.4|7932.4|7935|7930|0
1694500200000|2023-09-12 06:30:00|7937.1|7932.1|7938.1|7933.1|7938.5|7933.5|7935.1|7930.1|0
1694500500000|2023-09-12 06:35:00|7938.3|7933.3|7935.1|7930.1|7939.3|7934.3|7933.5|7928.5|0
1694500800000|2023-09-12 06:40:00|7935|7930|7937.3|7932.3|7938.5|7933.5|7934.9|7929.9|0
1694501100000|2023-09-12 06:45:00|7937.4|7932.4|7937.2|7932.2|7937.9|7932.9|7936.9|7931.9|0
1694501400000|2023-09-12 06:50:00|7937.3|7932.3|7938.5|7933.5|7939.9|7934.9|7937.3|7932.3|0
1694501700000|2023-09-12 06:55:00|7938.4|7933.4|7936.8|7931.8|7940.1|7935.1|7936.6|7931.6|0
1694502000000|2023-09-12 07:00:00|7936.9|7931.9|7935.3|7930.3|7939.6|7934.6|7933.5|7928.5|0
1694502300000|2023-09-12 07:05:00|7935.4|7930.4|7930.3|7925.3|7935.6|7930.6|7930.3|7925.3|0
1694502600000|2023-09-12 07:10:00|7930.5|7925.5|7923.1|7918.1|7931|7926|7921.3|7916.3|0
1694502900000|2023-09-12 07:15:00|7923.2|7918.2|7925.3|7920.3|7926.4|7921.4|7921.3|7916.3|0
1694503200000|2023-09-12 07:20:00|7925.4|7920.4|7920.9|7915.9|7926.5|7921.5|7919.9|7914.9|0
1694503500000|2023-09-12 07:25:00|7920.8|7915.8|7919.5|7914.5|7921.6|7916.6|7918.8|7913.8|0
1694503800000|2023-09-12 07:30:00|7919.4|7914.4|7917.5|7912.5|7919.8|7914.8|7914.5|7909.5|0
1694504100000|2023-09-12 07:35:00|7917.3|7912.3|7921.6|7916.6|7922.4|7917.4|7916.7|7911.7|0
1694504400000|2023-09-12 07:40:00|7921.1|7916.1|7923|7918|7924.5|7919.5|7920.8|7915.8|0
1694504700000|2023-09-12 07:45:00|7922.2|7917.2|7920.7|7915.7|7922.3|7917.3|7917.9|7912.9|0
1694505000000|2023-09-12 07:50:00|7921|7916|7920.8|7915.8|7921.5|7916.5|7918.3|7913.3|0
1694505300000|2023-09-12 07:55:00|7920.3|7915.3|7920.2|7915.2|7921|7916|7918.8|7913.8|0
1694505600000|2023-09-12 08:00:00|7920.3|7915.3|7907|7904|7920.4|7915.4|7906.1|7903.1|0
1694505900000|2023-09-12 08:05:00|7906.3|7903.3|7903.8|7900.8|7907.3|7904.3|7901.9|7898.9|0
1694506200000|2023-09-12 08:10:00|7903|7900|7904.9|7901.9|7905.8|7902.8|7902.1|7899.1|0
1694506500000|2023-09-12 08:15:00|7904.8|7901.8|7902.9|7899.9|7904.9|7901.9|7899.6|7896.6|0
1694506800000|2023-09-12 08:20:00|7903.3|7900.3|7908.2|7905.2|7908.8|7905.8|7902.7|7899.7|0
1694507100000|2023-09-12 08:25:00|7907.9|7904.9|7907.5|7904.5|7909.4|7906.4|7906.7|7903.7|0
1694507400000|2023-09-12 08:30:00|7907.4|7904.4|7904.2|7901.2|7907.4|7904.4|7903.6|7900.6|0
1694507700000|2023-09-12 08:35:00|7904.4|7901.4|7905.2|7902.2|7906.8|7903.8|7904.4|7901.4|0
1694508000000|2023-09-12 08:40:00|7904.4|7901.4|7905|7902|7907.6|7904.6|7904.2|7901.2|0
1694508300000|2023-09-12 08:45:00|7904.9|7901.9|7904.6|7901.6|7905.8|7902.8|7902.1|7899.1|0
1694508600000|2023-09-12 08:50:00|7904.4|7901.4|7904.3|7901.3|7907|7904|7904.3|7901.3|0
1694508900000|2023-09-12 08:55:00|7904.1|7901.1|7907.4|7904.4|7907.4|7904.4|7903.8|7900.8|0
1694509200000|2023-09-12 09:00:00|7907.5|7904.5|7910.4|7907.4|7910.7|7907.7|7904|7901|0
1694509500000|2023-09-12 09:05:00|7910.3|7907.3|7910.5|7907.5|7911.4|7908.4|7910.1|7907.1|0
1694509800000|2023-09-12 09:10:00|7910.6|7907.6|7908.9|7905.9|7911.3|7908.3|7908.2|7905.2|0
1694510100000|2023-09-12 09:15:00|7909.1|7906.1|7906.8|7903.8|7909.1|7906.1|7906.8|7903.8|0
1694510400000|2023-09-12 09:20:00|7906.7|7903.7|7905.9|7902.9|7907.3|7904.3|7905.9|7902.9|0
1694510700000|2023-09-12 09:25:00|7906|7903|7909|7906|7910.2|7907.2|7905.8|7902.8|0
1694511000000|2023-09-12 09:30:00|7908.6|7905.6|7905|7902|7909.4|7906.4|7903.4|7900.4|0
1694511300000|2023-09-12 09:35:00|7904.9|7901.9|7905.6|7902.6|7906.1|7903.1|7904.9|7901.9|0
1694511600000|2023-09-12 09:40:00|7906.2|7903.2|7905.6|7902.6|7906.2|7903.2|7904.4|7901.4|0
1694511900000|2023-09-12 09:45:00|7905.4|7902.4|7907.1|7904.1|7907.5|7904.5|7904.8|7901.8|0
1694512200000|2023-09-12 09:50:00|7907.4|7904.4|7907.1|7904.1|7909.5|7906.5|7907|7904|0
1694512500000|2023-09-12 09:55:00|7907|7904|7908.4|7905.4|7910.6|7907.6|7906.9|7903.9|0
1694512800000|2023-09-12 10:00:00|7908.3|7905.3|7909.5|7906.5|7909.7|7906.7|7908.2|7905.2|0
1694513100000|2023-09-12 10:05:00|7909.6|7906.6|7909.2|7906.2|7910.1|7907.1|7909.1|7906.1|0
1694513400000|2023-09-12 10:10:00|7909.3|7906.3|7910.2|7907.2|7910.2|7907.2|7909.1|7906.1|0
1694513700000|2023-09-12 10:15:00|7910.3|7907.3|7910.9|7907.9|7911.5|7908.5|7910.2|7907.2|0
1694514000000|2023-09-12 10:20:00|7911|7908|7911.8|7908.8|7912|7909|7910.5|7907.5|0
1694514300000|2023-09-12 10:25:00|7911.7|7908.7|7912.5|7909.5|7912.7|7909.7|7911.7|7908.7|0
1694514600000|2023-09-12 10:30:00|7912.4|7909.4|7913.9|7910.9|7914.6|7911.6|7911|7908|0
1694514900000|2023-09-12 10:35:00|7914.3|7911.3|7913.4|7910.4|7914.4|7911.4|7912.4|7909.4|0
1694515200000|2023-09-12 10:40:00|7913.1|7910.1|7910.7|7907.7|7913.1|7910.1|7910.4|7907.4|0
1694515500000|2023-09-12 10:45:00|7910.6|7907.6|7909.7|7906.7|7910.6|7907.6|7908.7|7905.7|0
1694515800000|2023-09-12 10:50:00|7909.6|7906.6|7909.8|7906.8|7911|7908|7909.4|7906.4|0
1694516100000|2023-09-12 10:55:00|7909.7|7906.7|7912.7|7909.7|7912.7|7909.7|7909.6|7906.6|0
1694516400000|2023-09-12 11:00:00|7915.5|7912.5|7914.3|7911.3|7916.4|7913.4|7912|7909|0
1694516700000|2023-09-12 11:05:00|7914.2|7911.2|7914.4|7911.4|7915.3|7912.3|7913.1|7910.1|0
1694517000000|2023-09-12 11:10:00|7914.5|7911.5|7916.5|7913.5|7917.2|7914.2|7914.4|7911.4|0
1694517300000|2023-09-12 11:15:00|7916.3|7913.3|7913.3|7910.3|7916.7|7913.7|7913.1|7910.1|0
1694517600000|2023-09-12 11:20:00|7913.4|7910.4|7904.2|7901.2|7913.4|7910.4|7903.9|7900.9|0
1694517900000|2023-09-12 11:25:00|7904.3|7901.3|7904.1|7901.1|7904.9|7901.9|7903.2|7900.2|0
1694518200000|2023-09-12 11:30:00|7903.8|7900.8|7903.9|7900.9|7904.7|7901.7|7902.3|7899.3|0
1694518500000|2023-09-12 11:35:00|7904|7901|7903|7900|7904|7901|7902.4|7899.4|0
1694518800000|2023-09-12 11:40:00|7903.2|7900.2|7903.1|7900.1|7903.4|7900.4|7902.1|7899.1|0
1694519100000|2023-09-12 11:45:00|7903|7900|7902.6|7899.6|7903.1|7900.1|7901.7|7898.7|0
1694519400000|2023-09-12 11:50:00|7902.4|7899.4|7902.1|7899.1|7902.4|7899.4|7900.7|7897.7|0
1694519700000|2023-09-12 11:55:00|7901.9|7898.9|7896|7893|7902.1|7899.1|7894.3|7891.3|0
1694520000000|2023-09-12 12:00:00|7896.2|7893.2|7896.1|7893.1|7897.7|7894.7|7895.6|7892.6|0
1694520300000|2023-09-12 12:05:00|7896|7893|7892.4|7889.4|7898|7895|7891.5|7888.5|0
1694520600000|2023-09-12 12:10:00|7892.5|7889.5|7894.9|7891.9|7895.4|7892.4|7891.7|7888.7|0
1694520900000|2023-09-12 12:15:00|7894.8|7891.8|7895.3|7892.3|7896.3|7893.3|7894.8|7891.8|0
1694521200000|2023-09-12 12:20:00|7895.4|7892.4|7896.5|7893.5|7897.1|7894.1|7894.5|7891.5|0
1694521500000|2023-09-12 12:25:00|7896.6|7893.6|7897.2|7894.2|7897.4|7894.4|7895.4|7892.4|0
1694521800000|2023-09-12 12:30:00|7898.6|7895.6|7902.5|7899.5|7903.1|7900.1|7897.7|7894.7|0
1694522100000|2023-09-12 12:35:00|7902.3|7899.3|7906|7903|7906|7903|7900.8|7897.8|0
1694522400000|2023-09-12 12:40:00|7906.1|7903.1|7906.2|7903.2|7910.2|7907.2|7906.1|7903.1|0
1694522700000|2023-09-12 12:45:00|7906.3|7903.3|7902|7899|7906.7|7903.7|7902|7899|0
1694523000000|2023-09-12 12:50:00|7901.9|7898.9|7897.9|7894.9|7901.9|7898.9|7895.5|7892.5|0
1694523300000|2023-09-12 12:55:00|7897.8|7894.8|7892.7|7889.7|7898|7895|7891.8|7888.8|0
1694523600000|2023-09-12 13:00:00|7892.4|7889.4|7887.5|7884.5|7892.4|7889.4|7886.5|7883.5|0
1694523900000|2023-09-12 13:05:00|7887.4|7884.4|7889.7|7886.7|7890.4|7887.4|7887.4|7884.4|0
1694524200000|2023-09-12 13:10:00|7889.8|7886.8|7885.1|7882.1|7889.8|7886.8|7882.4|7879.4|0
1694524500000|2023-09-12 13:15:00|7885|7882|7882.3|7879.3|7885.6|7882.6|7880.8|7877.8|0
1694524800000|2023-09-12 13:20:00|7882.4|7879.4|7883.8|7880.8|7884.2|7881.2|7882|7879|0
1694525100000|2023-09-12 13:25:00|7885.1|7882.1|7896.5|7893.5|7899.5|7896.5|7885.1|7882.1|0
1694525400000|2023-09-12 13:30:00|7890|7887|7895.7|7893.9|7912.3|7910.5|7882.1|7880.3|0
1694525700000|2023-09-12 13:35:00|7899.7|7897.9|7909.3|7907.5|7910.1|7908.3|7883.6|7881.8|0
1694526000000|2023-09-12 13:40:00|7909.2|7907.4|7914.5|7912.7|7923.3|7921.5|7905.5|7903.7|0
1694526300000|2023-09-12 13:45:00|7914.4|7912.6|7912.6|7910.8|7922.5|7920.7|7903.2|7901.4|0
1694526600000|2023-09-12 13:50:00|7912.5|7910.7|7931.7|7929.9|7932.7|7930.9|7904.3|7902.5|0
1694526900000|2023-09-12 13:55:00|7931.9|7930.1|7939.9|7938.1|7944.6|7942.8|7931.7|7929.9|0
1694527200000|2023-09-12 14:00:00|7939.6|7937.8|7927.9|7926.1|7939.6|7937.8|7918.1|7916.3|0
1694527500000|2023-09-12 14:05:00|7928.6|7926.8|7933.8|7932|7941|7939.2|7924.8|7923|0
1694527800000|2023-09-12 14:10:00|7933.7|7931.9|7941.1|7939.3|7944.6|7942.8|7919|7917.2|0
1694528100000|2023-09-12 14:15:00|7941|7939.2|7937.7|7935.9|7943.8|7942|7932|7930.2|0
1694528400000|2023-09-12 14:20:00|7937.6|7935.8|7914|7912.2|7937.6|7935.8|7913.6|7911.8|0
1694528700000|2023-09-12 14:25:00|7913.7|7911.9|7882.6|7880.8|7913.7|7911.9|7879.4|7877.6|0
1694529000000|2023-09-12 14:30:00|7882.5|7880.7|7895.2|7893.4|7897.9|7896.1|7868.6|7866.8|0
1694529300000|2023-09-12 14:35:00|7894.5|7892.7|7889.7|7887.9|7900.1|7898.3|7884.4|7882.6|0
1694529600000|2023-09-12 14:40:00|7889.6|7887.8|7891.7|7889.9|7894.9|7893.1|7878.3|7876.5|0
1694529900000|2023-09-12 14:45:00|7890.3|7888.5|7887.2|7885.4|7894.9|7893.1|7885.8|7884|0
1694530200000|2023-09-12 14:50:00|7887.4|7885.6|7862.1|7860.3|7887.4|7885.6|7862.1|7860.3|0
1694530500000|2023-09-12 14:55:00|7862|7860.2|7860.9|7859.1|7871|7869.2|7859.9|7858.1|0
1694530800000|2023-09-12 15:00:00|7859.9|7858.1|7877.4|7875.6|7877.5|7875.7|7858.5|7856.7|0
1694531100000|2023-09-12 15:05:00|7877.3|7875.5|7851.1|7849.3|7878.3|7876.5|7846.6|7844.8|0
1694531400000|2023-09-12 15:10:00|7850.9|7849.1|7850.2|7848.4|7853.3|7851.5|7840.7|7838.9|0
1694531700000|2023-09-12 15:15:00|7849.8|7848|7844.4|7842.6|7853.6|7851.8|7844.1|7842.3|0
1694532000000|2023-09-12 15:20:00|7844.2|7842.4|7850|7848.2|7856.1|7854.3|7840.9|7839.1|0
1694532300000|2023-09-12 15:25:00|7850.1|7848.3|7862.5|7860.7|7862.5|7860.7|7847.9|7846.1|0
1694532600000|2023-09-12 15:30:00|7862.4|7860.6|7870.8|7869|7873.6|7871.8|7862.4|7860.6|0
1694532900000|2023-09-12 15:35:00|7870.6|7868.8|7875.6|7873.8|7878.8|7877|7870.6|7868.8|0
1694533200000|2023-09-12 15:40:00|7875.3|7873.5|7876.3|7874.5|7880.7|7878.9|7873.4|7871.6|0
1694533500000|2023-09-12 15:45:00|7876.2|7874.4|7878|7876.2|7881.7|7879.9|7871.7|7869.9|0
1694533800000|2023-09-12 15:50:00|7878.2|7876.4|7877.6|7875.8|7882.9|7881.1|7876.6|7874.8|0
1694534100000|2023-09-12 15:55:00|7877.4|7875.6|7871.7|7869.9|7877.8|7876|7867.6|7865.8|0
1694534400000|2023-09-12 16:00:00|7872.4|7870.6|7881.9|7880.1|7882.9|7881.1|7871.2|7869.4|0
1694534700000|2023-09-12 16:05:00|7882.3|7880.5|7882.5|7880.7|7883.2|7881.4|7875.8|7874|0
1694535000000|2023-09-12 16:10:00|7882.7|7880.9|7881.3|7879.5|7885|7883.2|7876.6|7874.8|0
1694535300000|2023-09-12 16:15:00|7880.4|7878.6|7882.3|7880.5|7884.2|7882.4|7878.1|7876.3|0
1694535600000|2023-09-12 16:20:00|7882.2|7880.4|7882.2|7880.4|7883.8|7882|7874.6|7872.8|0
1694535900000|2023-09-12 16:25:00|7882|7880.2|7878.7|7876.9|7883|7881.2|7876.5|7874.7|0
1694536200000|2023-09-12 16:30:00|7878.3|7876.5|7871|7869.2|7878.4|7876.6|7870.2|7868.4|0
1694536500000|2023-09-12 16:35:00|7870.2|7868.4|7871.7|7869.9|7877.4|7875.6|7866.6|7864.8|0
1694536800000|2023-09-12 16:40:00|7871.3|7869.5|7883.2|7881.4|7883.8|7882|7869.5|7867.7|0
1694537100000|2023-09-12 16:45:00|7883|7881.2|7885.7|7883.9|7887.8|7886|7882.5|7880.7|0
1694537400000|2023-09-12 16:50:00|7885.4|7883.6|7875.9|7874.1|7886.4|7884.6|7874.9|7873.1|0
1694537700000|2023-09-12 16:55:00|7875.6|7873.8|7874|7872.2|7875.6|7873.8|7870.8|7869|0
1694538000000|2023-09-12 17:00:00|7873.8|7872|7879.2|7877.4|7881.2|7879.4|7867.8|7866|0
1694538300000|2023-09-12 17:05:00|7879.1|7877.3|7870.9|7869.1|7881.9|7880.1|7869.9|7868.1|0
1694538600000|2023-09-12 17:10:00|7871.1|7869.3|7875.8|7874|7879|7877.2|7871|7869.2|0
1694538900000|2023-09-12 17:15:00|7875.9|7874.1|7883.3|7881.5|7884.3|7882.5|7875.2|7873.4|0
1694539200000|2023-09-12 17:20:00|7886.7|7884.9|7903|7901.2|7904.6|7902.8|7886.3|7884.5|0
1694539500000|2023-09-12 17:25:00|7902.9|7901.1|7896.5|7894.7|7902.9|7901.1|7894.5|7892.7|0
1694539800000|2023-09-12 17:30:00|7897.7|7895.9|7899.7|7897.9|7902.9|7901.1|7897.7|7895.9|0
1694540100000|2023-09-12 17:35:00|7899.6|7897.8|7897.8|7896|7903.7|7901.9|7897.4|7895.6|0
1694540400000|2023-09-12 17:40:00|7897.9|7896.1|7875.2|7873.4|7900.1|7898.3|7873.8|7872|0
1694540700000|2023-09-12 17:45:00|7874.9|7873.1|7867.9|7866.1|7877.8|7876|7862|7860.2|0
1694541000000|2023-09-12 17:50:00|7868|7866.2|7855.4|7853.6|7872.5|7870.7|7852.2|7850.4|0
1694541300000|2023-09-12 17:55:00|7855.2|7853.4|7855.7|7853.9|7859.5|7857.7|7847.3|7845.5|0
1694541600000|2023-09-12 18:00:00|7854.7|7852.9|7849.4|7847.6|7855.3|7853.5|7845|7843.2|0
1694541900000|2023-09-12 18:05:00|7849.7|7847.9|7852|7850.2|7855.6|7853.8|7848.5|7846.7|0
1694542200000|2023-09-12 18:10:00|7851.7|7849.9|7853.3|7851.5|7859.5|7857.7|7851.7|7849.9|0
1694542500000|2023-09-12 18:15:00|7853.1|7851.3|7852.7|7850.9|7860.7|7858.9|7846.4|7844.6|0
1694542800000|2023-09-12 18:20:00|7852.8|7851|7850.2|7848.4|7854.9|7853.1|7843.4|7841.6|0
1694543100000|2023-09-12 18:25:00|7850.3|7848.5|7855.5|7853.7|7859|7857.2|7849.7|7847.9|0
1694543400000|2023-09-12 18:30:00|7855.6|7853.8|7854.3|7852.5|7859|7857.2|7845.7|7843.9|0
1694543700000|2023-09-12 18:35:00|7854.6|7852.8|7850.3|7848.5|7855.5|7853.7|7848.3|7846.5|0
1694544000000|2023-09-12 18:40:00|7850.6|7848.8|7846.3|7844.5|7852.2|7850.4|7843.1|7841.3|0
1694544300000|2023-09-12 18:45:00|7846.5|7844.7|7843|7841.2|7852.2|7850.4|7841.8|7840|0
1694544600000|2023-09-12 18:50:00|7843.1|7841.3|7829.9|7828.1|7843.1|7841.3|7829.4|7827.6|0
1694544900000|2023-09-12 18:55:00|7829.4|7827.6|7830.7|7828.9|7833.7|7831.9|7828.2|7826.4|0
1694545200000|2023-09-12 19:00:00|7830.8|7829|7826.4|7824.6|7836.1|7834.3|7826|7824.2|0
1694545500000|2023-09-12 19:05:00|7826.8|7825|7823.4|7821.6|7830.8|7829|7823.3|7821.5|0
1694545800000|2023-09-12 19:10:00|7823.2|7821.4|7824.1|7822.3|7828.7|7826.9|7823.2|7821.4|0
1694546100000|2023-09-12 19:15:00|7824.2|7822.4|7819.9|7818.1|7826.1|7824.3|7816.2|7814.4|0
1694546400000|2023-09-12 19:20:00|7819.7|7817.9|7819.3|7817.5|7824.4|7822.6|7818|7816.2|0
1694546700000|2023-09-12 19:25:00|7819.1|7817.3|7823.2|7821.4|7825.2|7823.4|7818.6|7816.8|0
1694547000000|2023-09-12 19:30:00|7823.1|7821.3|7820.4|7818.6|7824.4|7822.6|7817.7|7815.9|0
1694547300000|2023-09-12 19:35:00|7820.1|7818.3|7818.4|7816.6|7826.2|7824.4|7815.5|7813.7|0
1694547600000|2023-09-12 19:40:00|7818.1|7816.3|7825.4|7823.6|7826.2|7824.4|7818.1|7816.3|0
1694547900000|2023-09-12 19:45:00|7825.3|7823.5|7821.9|7820.1|7829.4|7827.6|7818.3|7816.5|0
1694548200000|2023-09-12 19:50:00|7822|7820.2|7828.2|7826.4|7829.5|7827.7|7820.3|7818.5|0
1694548500000|2023-09-12 19:55:00|7828.3|7826.5|7819.2|7817.4|7828.3|7826.5|7817|7815.2|0
1694548800000|2023-09-12 20:00:00|7819.8|7816.8|7815.9|7812.9|7821.5|7818.5|7815.7|7812.7|0
1694549100000|2023-09-12 20:05:00|7816.2|7813.2|7818.7|7815.7|7818.8|7815.8|7815.9|7812.9|0
1694549400000|2023-09-12 20:10:00|7818.8|7815.8|7817.6|7814.6|7819.1|7816.1|7817.3|7814.3|0
1694549700000|2023-09-12 20:15:00|7817.7|7814.7|7816.7|7813.7|7817.8|7814.8|7816.3|7813.3|0
1694550000000|2023-09-12 20:20:00|7816.8|7813.8|7816.8|7813.8|7817.3|7814.3|7816.3|7813.3|0
1694550300000|2023-09-12 20:25:00|7816.6|7813.6|7816.7|7813.7|7816.9|7813.9|7815.9|7812.9|0
1694550600000|2023-09-12 20:30:00|7816.9|7813.9|7817.2|7814.2|7817.9|7814.9|7816.8|7813.8|0
1694550900000|2023-09-12 20:35:00|7817.3|7814.3|7816.5|7813.5|7817.4|7814.4|7815.9|7812.9|0
1694551200000|2023-09-12 20:40:00|7816.3|7813.3|7816.6|7813.6|7816.7|7813.7|7815.9|7812.9|0
1694551500000|2023-09-12 20:45:00|7816.3|7813.3|7817.7|7814.7|7818.7|7815.7|7816.3|7813.3|0
1694551800000|2023-09-12 20:50:00|7817.6|7814.6|7817.3|7814.3|7817.7|7814.7|7817|7814|0
1694552100000|2023-09-12 20:55:00|7817.4|7814.4|7817.7|7814.7|7818.1|7815.1|7817.4|7814.4|0
1694552400000|2023-09-12 21:00:00|7817.9|7814.9|7818.1|7815.1|7818.4|7815.4|7817.8|7814.8|0
1694552700000|2023-09-12 21:05:00|7818|7815|7818.2|7815.2|7818.3|7815.3|7817.8|7814.8|0
1694553000000|2023-09-12 21:10:00|7818.1|7815.1|7817.2|7814.2|7818.2|7815.2|7817.1|7814.1|0
1694553300000|2023-09-12 21:15:00|7817.1|7814.1|7817.1|7814.1|7818|7815|7816.8|7813.8|0
1694553600000|2023-09-12 21:20:00|7817|7814|7817.6|7814.6|7817.8|7814.8|7816.9|7813.9|0
1694553900000|2023-09-12 21:25:00|7817.7|7814.7|7817.7|7814.7|7817.9|7814.9|7817.6|7814.6|0
1694554200000|2023-09-12 21:30:00|7817.8|7814.8|7817.8|7814.8|7818.7|7815.7|7817.7|7814.7|0
1694554500000|2023-09-12 21:35:00|7817.9|7814.9|7817.6|7814.6|7818.1|7815.1|7817.5|7814.5|0
1694554800000|2023-09-12 21:40:00|7817.5|7814.5|7817.5|7814.5|7817.7|7814.7|7817|7814|0
1694555100000|2023-09-12 21:45:00|7817.6|7814.6|7817.6|7814.6|7817.8|7814.8|7817.3|7814.3|0
1694555400000|2023-09-12 21:50:00|7817.7|7814.7|7817.6|7814.6|7818.3|7815.3|7817.5|7814.5|0
1694555700000|2023-09-12 21:55:00|7817.5|7814.5|7818.7|7815.7|7818.7|7815.7|7817.4|7814.4|0
1694556000000|2023-09-12 22:00:00|7818.6|7815.6|7818.7|7815.7|7819|7816|7817.9|7814.9|0
1694556300000|2023-09-12 22:05:00|7818.6|7815.6|7818|7815|7818.8|7815.8|7817.9|7814.9|0
1694556600000|2023-09-12 22:10:00|7818.2|7815.2|7818.5|7815.5|7818.5|7815.5|7818|7815|0
1694556900000|2023-09-12 22:15:00|7818.4|7815.4|7817.9|7814.9|7818.4|7815.4|7817.9|7814.9|0
1694557200000|2023-09-12 22:20:00|7817.8|7814.8|7817.8|7814.8|7818.1|7815.1|7817.6|7814.6|0
1694557500000|2023-09-12 22:25:00|7818|7815|7817.8|7814.8|7818.1|7815.1|7817.6|7814.6|0
1694557800000|2023-09-12 22:30:00|7817.9|7814.9|7818.8|7815.8|7818.9|7815.9|7817.8|7814.8|0
1694558100000|2023-09-12 22:35:00|7818.7|7815.7|7820.1|7817.1|7820.3|7817.3|7818.6|7815.6|0
1694558400000|2023-09-12 22:40:00|7820.3|7817.3|7820.2|7817.2|7820.5|7817.5|7819.7|7816.7|0
1694558700000|2023-09-12 22:45:00|7820.4|7817.4|7819.3|7816.3|7820.4|7817.4|7819.1|7816.1|0
1694559000000|2023-09-12 22:50:00|7819.2|7816.2|7820.6|7817.6|7820.8|7817.8|7819.2|7816.2|0
1694559300000|2023-09-12 22:55:00|7820.5|7817.5|7820.2|7817.2|7820.6|7817.6|7819.8|7816.8|0
1694559600000|2023-09-12 23:00:00|7820.1|7817.1|7819.6|7816.6|7820.3|7817.3|7819.5|7816.5|0
1694559900000|2023-09-12 23:05:00|7819.3|7816.3|7818.7|7815.7|7819.5|7816.5|7818.3|7815.3|0
1694560200000|2023-09-12 23:10:00|7818.6|7815.6|7818.2|7815.2|7818.7|7815.7|7818.1|7815.1|0
1694560500000|2023-09-12 23:15:00|7818.1|7815.1|7818.2|7815.2|7818.5|7815.5|7818.1|7815.1|0
1694560800000|2023-09-12 23:20:00|7818.1|7815.1|7817.9|7814.9|7818.3|7815.3|7817.5|7814.5|0
1694561100000|2023-09-12 23:25:00|7817.8|7814.8|7817.8|7814.8|7818|7815|7817.5|7814.5|0
1694561400000|2023-09-12 23:30:00|7817.7|7814.7|7818.1|7815.1|7818.5|7815.5|7817.5|7814.5|0
1694561700000|2023-09-12 23:35:00|7818|7815|7817.9|7814.9|7818.1|7815.1|7817.7|7814.7|0
1694562000000|2023-09-12 23:40:00|7818|7815|7818.3|7815.3|7818.3|7815.3|7817.7|7814.7|0
1694562300000|2023-09-12 23:45:00|7818.2|7815.2|7818|7815|7818.3|7815.3|7817.9|7814.9|0
1694562600000|2023-09-12 23:50:00|7817.9|7814.9|7817.8|7814.8|7818.1|7815.1|7817.4|7814.4|0
1694562900000|2023-09-12 23:55:00|7817.7|7814.7|7816.8|7811.8|7818|7815|7814.3|7811.3|0
1694563200000|2023-09-13 00:00:00|7816.5|7811.5|7816.5|7811.5|7817.1|7812.1|7814.8|7809.8|0
1694563500000|2023-09-13 00:05:00|7816.4|7811.4|7818.3|7813.3|7818.7|7813.7|7815.2|7810.2|0
1694563800000|2023-09-13 00:10:00|7818.4|7813.4|7816.5|7811.5|7818.4|7813.4|7816.5|7811.5|0
1694564100000|2023-09-13 00:15:00|7816.6|7811.6|7813.9|7808.9|7818|7813|7813.9|7808.9|0
1694564400000|2023-09-13 00:20:00|7814.4|7809.4|7813.4|7808.4|7815.3|7810.3|7812.9|7807.9|0
1694564700000|2023-09-13 00:25:00|7813.5|7808.5|7813.7|7808.7|7814.6|7809.6|7812.3|7807.3|0
1694565000000|2023-09-13 00:30:00|7814|7809|7815.8|7810.8|7815.8|7810.8|7813.3|7808.3|0
1694565300000|2023-09-13 00:35:00|7815.7|7810.7|7814.8|7809.8|7816.1|7811.1|7814.7|7809.7|0
1694565600000|2023-09-13 00:40:00|7815.1|7810.1|7816.1|7811.1|7816.3|7811.3|7814.3|7809.3|0
1694565900000|2023-09-13 00:45:00|7816|7811|7816|7811|7817.3|7812.3|7815.3|7810.3|0
1694566200000|2023-09-13 00:50:00|7815.9|7810.9|7816.4|7811.4|7816.4|7811.4|7815.1|7810.1|0
1694566500000|2023-09-13 00:55:00|7816.3|7811.3|7816.1|7811.1|7817.4|7812.4|7815.6|7810.6|0
1694566800000|2023-09-13 01:00:00|7816.3|7811.3|7816.1|7811.1|7816.8|7811.8|7815.5|7810.5|0
1694567100000|2023-09-13 01:05:00|7816|7811|7814.7|7809.7|7816|7811|7814.5|7809.5|0
1694567400000|2023-09-13 01:10:00|7814.6|7809.6|7815.9|7810.9|7816.1|7811.1|7813.7|7808.7|0
1694567700000|2023-09-13 01:15:00|7815.8|7810.8|7821|7816|7821.5|7816.5|7815.6|7810.6|0
1694568000000|2023-09-13 01:20:00|7820.9|7815.9|7819.5|7814.5|7820.9|7815.9|7818.4|7813.4|0
1694568300000|2023-09-13 01:25:00|7819.4|7814.4|7817.5|7812.5|7820|7815|7816|7811|0
1694568600000|2023-09-13 01:30:00|7817.4|7812.4|7815.5|7810.5|7818.2|7813.2|7812.5|7807.5|0
1694568900000|2023-09-13 01:35:00|7815.4|7810.4|7807.7|7802.7|7817.1|7812.1|7807.3|7802.3|0
1694569200000|2023-09-13 01:40:00|7807.6|7802.6|7807.7|7802.7|7810.8|7805.8|7806.6|7801.6|0
1694569500000|2023-09-13 01:45:00|7807.8|7802.8|7809.5|7804.5|7810|7805|7807.1|7802.1|0
1694569800000|2023-09-13 01:50:00|7809.4|7804.4|7809|7804|7809.7|7804.7|7806.9|7801.9|0
1694570100000|2023-09-13 01:55:00|7808.8|7803.8|7809.3|7804.3|7810|7805|7807.2|7802.2|0
1694570400000|2023-09-13 02:00:00|7809.5|7804.5|7811.7|7806.7|7814|7809|7809.5|7804.5|0
1694570700000|2023-09-13 02:05:00|7811.8|7806.8|7810|7805|7812.3|7807.3|7809.4|7804.4|0
1694571000000|2023-09-13 02:10:00|7810.1|7805.1|7804|7799|7810.3|7805.3|7802.9|7797.9|0
1694571300000|2023-09-13 02:15:00|7803.8|7798.8|7806.3|7801.3|7807.1|7802.1|7803.5|7798.5|0
1694571600000|2023-09-13 02:20:00|7806.2|7801.2|7804.5|7799.5|7806.3|7801.3|7803.5|7798.5|0
1694571900000|2023-09-13 02:25:00|7804.6|7799.6|7803.2|7798.2|7804.8|7799.8|7802.3|7797.3|0
1694572200000|2023-09-13 02:30:00|7803.1|7798.1|7803.2|7798.2|7803.6|7798.6|7802|7797|0
1694572500000|2023-09-13 02:35:00|7803.3|7798.3|7802.2|7797.2|7803.5|7798.5|7800.7|7795.7|0
1694572800000|2023-09-13 02:40:00|7802|7797|7801.3|7796.3|7803.8|7798.8|7800.7|7795.7|0
1694573100000|2023-09-13 02:45:00|7801.4|7796.4|7804.4|7799.4|7805.4|7800.4|7800.9|7795.9|0
1694573400000|2023-09-13 02:50:00|7804.3|7799.3|7803.8|7798.8|7805.9|7800.9|7803.3|7798.3|0
1694573700000|2023-09-13 02:55:00|7803.9|7798.9|7806|7801|7806.7|7801.7|7803.8|7798.8|0
1694574000000|2023-09-13 03:00:00|7805.9|7800.9|7806|7801|7807.1|7802.1|7805.3|7800.3|0
1694574300000|2023-09-13 03:05:00|7806.1|7801.1|7804.7|7799.7|7807.2|7802.2|7804|7799|0
1694574600000|2023-09-13 03:10:00|7804.6|7799.6|7808.3|7803.3|7808.5|7803.5|7804.3|7799.3|0
1694574900000|2023-09-13 03:15:00|7808.2|7803.2|7805.8|7800.8|7808.2|7803.2|7805.2|7800.2|0
1694575200000|2023-09-13 03:20:00|7806|7801|7806.2|7801.2|7806.2|7801.2|7803.8|7798.8|0
1694575500000|2023-09-13 03:25:00|7806.1|7801.1|7805.8|7800.8|7807.2|7802.2|7804.9|7799.9|0
1694575800000|2023-09-13 03:30:00|7806|7801|7805.4|7800.4|7807.3|7802.3|7805|7800|0
1694576100000|2023-09-13 03:35:00|7805.5|7800.5|7805.4|7800.4|7807.4|7802.4|7805.3|7800.3|0
1694576400000|2023-09-13 03:40:00|7805.5|7800.5|7805.2|7800.2|7805.9|7800.9|7804.7|7799.7|0
1694576700000|2023-09-13 03:45:00|7805.3|7800.3|7804.7|7799.7|7805.8|7800.8|7803.7|7798.7|0
1694577000000|2023-09-13 03:50:00|7804.5|7799.5|7803.5|7798.5|7805.2|7800.2|7803.3|7798.3|0
1694577300000|2023-09-13 03:55:00|7803.6|7798.6|7804.6|7799.6|7804.7|7799.7|7803.4|7798.4|0
1694577600000|2023-09-13 04:00:00|7804.5|7799.5|7804.6|7799.6|7805.2|7800.2|7803.7|7798.7|0
1694577900000|2023-09-13 04:05:00|7804.7|7799.7|7803.5|7798.5|7804.9|7799.9|7803.4|7798.4|0
1694578200000|2023-09-13 04:10:00|7803.4|7798.4|7805.7|7800.7|7806|7801|7803.2|7798.2|0
1694578500000|2023-09-13 04:15:00|7805.8|7800.8|7808.7|7803.7|7808.8|7803.8|7805.8|7800.8|0
1694578800000|2023-09-13 04:20:00|7808.8|7803.8|7808.5|7803.5|7810|7805|7807.5|7802.5|0
1694579100000|2023-09-13 04:25:00|7808.7|7803.7|7809|7804|7809.2|7804.2|7807.4|7802.4|0
1694579400000|2023-09-13 04:30:00|7809.3|7804.3|7811|7806|7811.1|7806.1|7808.6|7803.6|0
1694579700000|2023-09-13 04:35:00|7810.9|7805.9|7809.6|7804.6|7810.9|7805.9|7809.3|7804.3|0
1694580000000|2023-09-13 04:40:00|7809.4|7804.4|7811.4|7806.4|7811.9|7806.9|7809.4|7804.4|0
1694580300000|2023-09-13 04:45:00|7811.5|7806.5|7811.4|7806.4|7812|7807|7811|7806|0
1694580600000|2023-09-13 04:50:00|7811.5|7806.5|7814.3|7809.3|7814.5|7809.5|7811.5|7806.5|0
1694580900000|2023-09-13 04:55:00|7814.2|7809.2|7817.3|7812.3|7817.6|7812.6|7814.2|7809.2|0
1694581200000|2023-09-13 05:00:00|7817.5|7812.5|7817.8|7812.8|7819.7|7814.7|7817|7812|0
1694581500000|2023-09-13 05:05:00|7818|7813|7817.5|7812.5|7818.1|7813.1|7816.1|7811.1|0
1694581800000|2023-09-13 05:10:00|7817.4|7812.4|7817|7812|7818.9|7813.9|7816.5|7811.5|0
1694582100000|2023-09-13 05:15:00|7816.9|7811.9|7816.1|7811.1|7817.6|7812.6|7816|7811|0
1694582400000|2023-09-13 05:20:00|7816|7811|7816.3|7811.3|7816.3|7811.3|7814.3|7809.3|0
1694582700000|2023-09-13 05:25:00|7816.4|7811.4|7813.4|7808.4|7816.6|7811.6|7813.3|7808.3|0
1694583000000|2023-09-13 05:30:00|7813.5|7808.5|7814.7|7809.7|7815.3|7810.3|7811.7|7806.7|0
1694583300000|2023-09-13 05:35:00|7814.5|7809.5|7812.6|7807.6|7814.6|7809.6|7811.8|7806.8|0
1694583600000|2023-09-13 05:40:00|7812.7|7807.7|7810.9|7805.9|7812.9|7807.9|7810.9|7805.9|0
1694583900000|2023-09-13 05:45:00|7811|7806|7810.4|7805.4|7811.4|7806.4|7809.8|7804.8|0
1694584200000|2023-09-13 05:50:00|7810.5|7805.5|7805.2|7800.2|7810.7|7805.7|7804.4|7799.4|0
1694584500000|2023-09-13 05:55:00|7805.3|7800.3|7807.9|7802.9|7808.3|7803.3|7804.8|7799.8|0
1694584800000|2023-09-13 06:00:00|7808|7803|7804.2|7799.2|7808|7803|7802.9|7797.9|0
1694585100000|2023-09-13 06:05:00|7804.1|7799.1|7804.7|7799.7|7804.7|7799.7|7802.8|7797.8|0
1694585400000|2023-09-13 06:10:00|7804.6|7799.6|7803.9|7798.9|7805.9|7800.9|7800.7|7795.7|0
1694585700000|2023-09-13 06:15:00|7804|7799|7803.1|7798.1|7805.6|7800.6|7802.1|7797.1|0
1694586000000|2023-09-13 06:20:00|7802.9|7797.9|7804.8|7799.8|7806.6|7801.6|7802|7797|0
1694586300000|2023-09-13 06:25:00|7804.9|7799.9|7802.9|7797.9|7805.7|7800.7|7802.8|7797.8|0
1694586600000|2023-09-13 06:30:00|7802.8|7797.8|7801.2|7796.2|7803.4|7798.4|7798.6|7793.6|0
1694586900000|2023-09-13 06:35:00|7801.4|7796.4|7810.4|7805.4|7810.5|7805.5|7800.5|7795.5|0
1694587200000|2023-09-13 06:40:00|7810.3|7805.3|7810.1|7805.1|7812.1|7807.1|7808.7|7803.7|0
1694587500000|2023-09-13 06:45:00|7810|7805|7814.1|7809.1|7814.1|7809.1|7809.4|7804.4|0
1694587800000|2023-09-13 06:50:00|7813.9|7808.9|7813.7|7808.7|7814.6|7809.6|7811.9|7806.9|0
1694588100000|2023-09-13 06:55:00|7813.6|7808.6|7814.2|7809.2|7814.9|7809.9|7812.8|7807.8|0
1694588400000|2023-09-13 07:00:00|7814.3|7809.3|7811.8|7806.8|7818|7813|7811.3|7806.3|0
1694588700000|2023-09-13 07:05:00|7812.1|7807.1|7809.4|7804.4|7812.5|7807.5|7809.4|7804.4|0
1694589000000|2023-09-13 07:10:00|7809.5|7804.5|7814.9|7809.9|7818.9|7813.9|7809.3|7804.3|0
1694589300000|2023-09-13 07:15:00|7814.7|7809.7|7822.6|7817.6|7828.9|7823.9|7813.1|7808.1|0
1694589600000|2023-09-13 07:20:00|7822.9|7817.9|7822.1|7817.1|7827.4|7822.4|7819.2|7814.2|0
1694589900000|2023-09-13 07:25:00|7822.2|7817.2|7827.7|7822.7|7828.2|7823.2|7819.2|7814.2|0
1694590200000|2023-09-13 07:30:00|7827.6|7822.6|7825.9|7820.9|7831.3|7826.3|7824.6|7819.6|0
1694590500000|2023-09-13 07:35:00|7826|7821|7817.7|7812.7|7826.5|7821.5|7816.4|7811.4|0
1694590800000|2023-09-13 07:40:00|7817.8|7812.8|7816.9|7811.9|7822.6|7817.6|7812.6|7807.6|0
1694591100000|2023-09-13 07:45:00|7817.1|7812.1|7819.3|7814.3|7820|7815|7815|7810|0
1694591400000|2023-09-13 07:50:00|7819.4|7814.4|7822.8|7817.8|7828.1|7823.1|7819.3|7814.3|0
1694591700000|2023-09-13 07:55:00|7822.9|7817.9|7818.3|7813.3|7823|7818|7817.1|7812.1|0
1694592000000|2023-09-13 08:00:00|7818.9|7813.9|7823.9|7820.9|7826|7823|7817.3|7812.3|0
1694592300000|2023-09-13 08:05:00|7823.7|7820.7|7820.7|7817.7|7825.3|7822.3|7819.8|7816.8|0
1694592600000|2023-09-13 08:10:00|7820.6|7817.6|7823.4|7820.4|7823.4|7820.4|7816.5|7813.5|0
1694592900000|2023-09-13 08:15:00|7823.5|7820.5|7819.4|7816.4|7823.6|7820.6|7818.8|7815.8|0
1694593200000|2023-09-13 08:20:00|7819.3|7816.3|7820.9|7817.9|7821.6|7818.6|7817.6|7814.6|0
1694593500000|2023-09-13 08:25:00|7821|7818|7821.3|7818.3|7822|7819|7819.9|7816.9|0
1694593800000|2023-09-13 08:30:00|7821.4|7818.4|7823.3|7820.3|7824.5|7821.5|7820.2|7817.2|0
1694594100000|2023-09-13 08:35:00|7823.4|7820.4|7817.6|7814.6|7824.5|7821.5|7817.1|7814.1|0
1694594400000|2023-09-13 08:40:00|7817.7|7814.7|7813.7|7810.7|7817.8|7814.8|7811.6|7808.6|0
1694594700000|2023-09-13 08:45:00|7813.6|7810.6|7811.5|7808.5|7815.3|7812.3|7811.5|7808.5|0
1694595000000|2023-09-13 08:50:00|7811.9|7808.9|7813.5|7810.5|7813.8|7810.8|7811|7808|0
1694595300000|2023-09-13 08:55:00|7813.1|7810.1|7814.5|7811.5|7816.5|7813.5|7813.1|7810.1|0
1694595600000|2023-09-13 09:00:00|7814.6|7811.6|7811.4|7808.4|7815|7812|7811.4|7808.4|0
1694595900000|2023-09-13 09:05:00|7811.3|7808.3|7812|7809|7812.8|7809.8|7810.5|7807.5|0
1694596200000|2023-09-13 09:10:00|7812.1|7809.1|7812.8|7809.8|7814|7811|7812|7809|0
1694596500000|2023-09-13 09:15:00|7813.5|7810.5|7815.7|7812.7|7816.4|7813.4|7813.1|7810.1|0
1694596800000|2023-09-13 09:20:00|7815.8|7812.8|7816.4|7813.4|7817.3|7814.3|7814.7|7811.7|0
1694597100000|2023-09-13 09:25:00|7817.1|7814.1|7817.4|7814.4|7818.2|7815.2|7816.4|7813.4|0
1694597400000|2023-09-13 09:30:00|7817.3|7814.3|7816.8|7813.8|7817.7|7814.7|7816|7813|0
1694597700000|2023-09-13 09:35:00|7817.1|7814.1|7817.7|7814.7|7817.8|7814.8|7815.8|7812.8|0
1694598000000|2023-09-13 09:40:00|7817.6|7814.6|7813.7|7810.7|7818|7815|7813.4|7810.4|0
1694598300000|2023-09-13 09:45:00|7813.8|7810.8|7813.4|7810.4|7813.9|7810.9|7811.1|7808.1|0
1694598600000|2023-09-13 09:50:00|7813.3|7810.3|7812.5|7809.5|7814|7811|7812.4|7809.4|0
1694598900000|2023-09-13 09:55:00|7812.6|7809.6|7813.2|7810.2|7813.5|7810.5|7811.8|7808.8|0
1694599200000|2023-09-13 10:00:00|7813.6|7810.6|7811.3|7808.3|7813.9|7810.9|7811.3|7808.3|0
1694599500000|2023-09-13 10:05:00|7811.1|7808.1|7808.2|7805.2|7812.4|7809.4|7807|7804|0
1694599800000|2023-09-13 10:10:00|7808|7805|7805.7|7802.7|7808|7805|7804.5|7801.5|0
1694600100000|2023-09-13 10:15:00|7805.8|7802.8|7803|7800|7806.2|7803.2|7802.7|7799.7|0
1694600400000|2023-09-13 10:20:00|7802.6|7799.6|7804.7|7801.7|7805.9|7802.9|7802.6|7799.6|0
1694600700000|2023-09-13 10:25:00|7804.6|7801.6|7803.3|7800.3|7806|7803|7803|7800|0
1694601000000|2023-09-13 10:30:00|7803.4|7800.4|7808.2|7805.2|7809.3|7806.3|7803|7800|0
1694601300000|2023-09-13 10:35:00|7808.9|7805.9|7809|7806|7809.2|7806.2|7807.2|7804.2|0
1694601600000|2023-09-13 10:40:00|7808.6|7805.6|7808.7|7805.7|7810.3|7807.3|7808.4|7805.4|0
1694601900000|2023-09-13 10:45:00|7809.2|7806.2|7809.7|7806.7|7809.9|7806.9|7808.3|7805.3|0
1694602200000|2023-09-13 10:50:00|7809.8|7806.8|7811.1|7808.1|7811.9|7808.9|7809.7|7806.7|0
1694602500000|2023-09-13 10:55:00|7811|7808|7809.7|7806.7|7812.1|7809.1|7809.4|7806.4|0
1694602800000|2023-09-13 11:00:00|7810.4|7807.4|7812.4|7809.4|7812.7|7809.7|7809.6|7806.6|0
1694603100000|2023-09-13 11:05:00|7812.5|7809.5|7811.2|7808.2|7813.7|7810.7|7809.7|7806.7|0
1694603400000|2023-09-13 11:10:00|7811.1|7808.1|7809.1|7806.1|7811.3|7808.3|7809|7806|0
1694603700000|2023-09-13 11:15:00|7809.4|7806.4|7810.1|7807.1|7810.7|7807.7|7809.3|7806.3|0
1694604000000|2023-09-13 11:20:00|7810.2|7807.2|7816|7813|7816|7813|7810.2|7807.2|0
1694604300000|2023-09-13 11:25:00|7815.9|7812.9|7823.1|7820.1|7823.3|7820.3|7815.9|7812.9|0
1694604600000|2023-09-13 11:30:00|7822.8|7819.8|7829.3|7826.3|7829.4|7826.4|7822.8|7819.8|0
1694604900000|2023-09-13 11:35:00|7829.4|7826.4|7828.7|7825.7|7830.7|7827.7|7827.1|7824.1|0
1694605200000|2023-09-13 11:40:00|7828.6|7825.6|7828.5|7825.5|7830.4|7827.4|7826.7|7823.7|0
1694605500000|2023-09-13 11:45:00|7828.4|7825.4|7830.3|7827.3|7830.9|7827.9|7828.4|7825.4|0
1694605800000|2023-09-13 11:50:00|7830.2|7827.2|7832.4|7829.4|7832.8|7829.8|7828.9|7825.9|0
1694606100000|2023-09-13 11:55:00|7832.5|7829.5|7836.5|7833.5|7837.3|7834.3|7832.3|7829.3|0
1694606400000|2023-09-13 12:00:00|7835.5|7832.5|7829.8|7826.8|7836.2|7833.2|7829.3|7826.3|0
1694606700000|2023-09-13 12:05:00|7829.9|7826.9|7834|7831|7834.2|7831.2|7829.3|7826.3|0
1694607000000|2023-09-13 12:10:00|7834.1|7831.1|7835.8|7832.8|7836.1|7833.1|7832.7|7829.7|0
1694607300000|2023-09-13 12:15:00|7835.3|7832.3|7835.9|7832.9|7838|7835|7834.9|7831.9|0
1694607600000|2023-09-13 12:20:00|7836.2|7833.2|7832|7829|7837|7834|7831.8|7828.8|0
1694607900000|2023-09-13 12:25:00|7832.1|7829.1|7831|7828|7832.4|7829.4|7829.5|7826.5|0
1694608200000|2023-09-13 12:30:00|7830.8|7827.8|7811|7808|7830.8|7827.8|7781.6|7778.6|0
1694608500000|2023-09-13 12:35:00|7811.4|7808.4|7814.5|7811.5|7831.3|7828.3|7807|7804|0
1694608800000|2023-09-13 12:40:00|7814.4|7811.4|7804.6|7801.6|7818.8|7815.8|7801|7798|0
1694609100000|2023-09-13 12:45:00|7804.4|7801.4|7813.8|7810.8|7816.5|7813.5|7804.3|7801.3|0
1694609400000|2023-09-13 12:50:00|7813.7|7810.7|7827.6|7824.6|7828.3|7825.3|7811.5|7808.5|0
1694609700000|2023-09-13 12:55:00|7827.7|7824.7|7825.3|7822.3|7835.7|7832.7|7825.3|7822.3|0
1694610000000|2023-09-13 13:00:00|7825.1|7822.1|7821.4|7818.4|7826.6|7823.6|7818.7|7815.7|0
1694610300000|2023-09-13 13:05:00|7821.6|7818.6|7827.5|7824.5|7829.4|7826.4|7820.4|7817.4|0
1694610600000|2023-09-13 13:10:00|7827.3|7824.3|7814.7|7811.7|7828.5|7825.5|7814.2|7811.2|0
1694610900000|2023-09-13 13:15:00|7814.6|7811.6|7818.8|7815.8|7819.5|7816.5|7814.1|7811.1|0
1694611200000|2023-09-13 13:20:00|7818.7|7815.7|7828.1|7825.1|7828.9|7825.9|7818.3|7815.3|0
1694611500000|2023-09-13 13:25:00|7829.8|7826.8|7819.3|7816.3|7829.8|7826.8|7817.3|7814.3|0
1694611800000|2023-09-13 13:30:00|7821|7818|7838.2|7836.4|7855.6|7853.8|7811|7809.2|0
1694612100000|2023-09-13 13:35:00|7838.9|7837.1|7870.1|7868.3|7877.4|7875.6|7838.9|7837.1|0
1694612400000|2023-09-13 13:40:00|7869.7|7867.9|7882.7|7880.9|7889.6|7887.8|7864.6|7862.8|0
1694612700000|2023-09-13 13:45:00|7882.6|7880.8|7877.4|7875.6|7883|7881.2|7855|7853.2|0
1694613000000|2023-09-13 13:50:00|7876.6|7874.8|7840.2|7838.4|7879.7|7877.9|7836.5|7834.7|0
1694613300000|2023-09-13 13:55:00|7841.1|7839.3|7861.1|7859.3|7867.7|7865.9|7834.1|7832.3|0
1694613600000|2023-09-13 14:00:00|7861.5|7859.7|7825.1|7823.3|7865.6|7863.8|7823.8|7822|0
1694613900000|2023-09-13 14:05:00|7824.6|7822.8|7815.3|7813.5|7824.6|7822.8|7807.1|7805.3|0
1694614200000|2023-09-13 14:10:00|7814.4|7812.6|7804.1|7802.3|7822.2|7820.4|7800.9|7799.1|0
1694614500000|2023-09-13 14:15:00|7804.2|7802.4|7805.2|7803.4|7805.7|7803.9|7792.4|7790.6|0
1694614800000|2023-09-13 14:20:00|7805.3|7803.5|7826.9|7825.1|7827|7825.2|7803.5|7801.7|0
1694615100000|2023-09-13 14:25:00|7826.5|7824.7|7846.9|7845.1|7851.9|7850.1|7826.5|7824.7|0
1694615400000|2023-09-13 14:30:00|7848.2|7846.4|7849.9|7848.1|7858.2|7856.4|7845.5|7843.7|0
1694615700000|2023-09-13 14:35:00|7849.8|7848|7871.8|7870|7871.8|7870|7847.4|7845.6|0
1694616000000|2023-09-13 14:40:00|7872.7|7870.9|7868.3|7866.5|7879|7877.2|7862.8|7861|0
1694616300000|2023-09-13 14:45:00|7868.5|7866.7|7861.1|7859.3|7869.4|7867.6|7854.7|7852.9|0
1694616600000|2023-09-13 14:50:00|7860.7|7858.9|7866.4|7864.6|7875.1|7873.3|7858.8|7857|0
1694616900000|2023-09-13 14:55:00|7866.8|7865|7870.4|7868.6|7875|7873.2|7862.5|7860.7|0
1694617200000|2023-09-13 15:00:00|7870.5|7868.7|7886.4|7884.6|7886.4|7884.6|7869.9|7868.1|0
1694617500000|2023-09-13 15:05:00|7886.2|7884.4|7885.5|7883.7|7893.1|7891.3|7882.8|7881|0
1694617800000|2023-09-13 15:10:00|7885.8|7884|7882.4|7880.6|7887.9|7886.1|7881.7|7879.9|0
1694618100000|2023-09-13 15:15:00|7882.6|7880.8|7874.9|7873.1|7884.3|7882.5|7873.4|7871.6|0
1694618400000|2023-09-13 15:20:00|7874.8|7873|7889.2|7887.4|7892.8|7891|7872.8|7871|0
1694618700000|2023-09-13 15:25:00|7889.4|7887.6|7894.5|7892.7|7896|7894.2|7884.9|7883.1|0
1694619000000|2023-09-13 15:30:00|7894.6|7892.8|7889|7887.2|7900.5|7898.7|7888.8|7887|0
1694619300000|2023-09-13 15:35:00|7888.4|7886.6|7889.3|7887.5|7890.2|7888.4|7882.5|7880.7|0
1694619600000|2023-09-13 15:40:00|7889.5|7887.7|7887.2|7885.4|7894.1|7892.3|7881.4|7879.6|0
1694619900000|2023-09-13 15:45:00|7886.9|7885.1|7879|7877.2|7891.6|7889.8|7879|7877.2|0
1694620200000|2023-09-13 15:50:00|7878.9|7877.1|7849|7847.2|7879.2|7877.4|7842.9|7841.1|0
1694620500000|2023-09-13 15:55:00|7849.2|7847.4|7866.9|7865.1|7867.5|7865.7|7849.2|7847.4|0
1694620800000|2023-09-13 16:00:00|7866.8|7865|7860.8|7859|7867.6|7865.8|7851.9|7850.1|0
1694621100000|2023-09-13 16:05:00|7861.3|7859.5|7862|7860.2|7865.6|7863.8|7859.2|7857.4|0
1694621400000|2023-09-13 16:10:00|7861.8|7860|7847.5|7845.7|7862.6|7860.8|7845.7|7843.9|0
1694621700000|2023-09-13 16:15:00|7848.6|7846.8|7852.1|7850.3|7854.9|7853.1|7844.1|7842.3|0
1694622000000|2023-09-13 16:20:00|7852.5|7850.7|7862.2|7860.4|7866.9|7865.1|7852.5|7850.7|0
1694622300000|2023-09-13 16:25:00|7861.9|7860.1|7865.2|7863.4|7867.9|7866.1|7861.9|7860.1|0
1694622600000|2023-09-13 16:30:00|7865.9|7864.1|7863.9|7862.1|7868.9|7867.1|7853.6|7851.8|0
1694622900000|2023-09-13 16:35:00|7864|7862.2|7857.4|7855.6|7866.9|7865.1|7856.5|7854.7|0
1694623200000|2023-09-13 16:40:00|7857.2|7855.4|7860.5|7858.7|7866|7864.2|7854.2|7852.4|0
1694623500000|2023-09-13 16:45:00|7860.4|7858.6|7866.2|7864.4|7870.4|7868.6|7857.1|7855.3|0
1694623800000|2023-09-13 16:50:00|7865.9|7864.1|7870.2|7868.4|7870.6|7868.8|7859.5|7857.7|0
1694624100000|2023-09-13 16:55:00|7870|7868.2|7868.2|7866.4|7878.3|7876.5|7867.2|7865.4|0
1694624400000|2023-09-13 17:00:00|7868.4|7866.6|7863|7861.2|7874.9|7873.1|7861.9|7860.1|0
1694624700000|2023-09-13 17:05:00|7862.8|7861|7871.8|7870|7872.4|7870.6|7862.6|7860.8|0
1694625000000|2023-09-13 17:10:00|7871.9|7870.1|7874.7|7872.9|7879.5|7877.7|7870.9|7869.1|0
1694625300000|2023-09-13 17:15:00|7874.9|7873.1|7879.4|7877.6|7886.3|7884.5|7874.9|7873.1|0
1694625600000|2023-09-13 17:20:00|7879.2|7877.4|7882.5|7880.7|7883.9|7882.1|7873.5|7871.7|0
1694625900000|2023-09-13 17:25:00|7882.4|7880.6|7878.4|7876.6|7884.4|7882.6|7877.5|7875.7|0
1694626200000|2023-09-13 17:30:00|7879.1|7877.3|7884|7882.2|7884.8|7883|7872.4|7870.6|0
1694626500000|2023-09-13 17:35:00|7884.1|7882.3|7890.8|7889|7891.3|7889.5|7878.3|7876.5|0
1694626800000|2023-09-13 17:40:00|7891.1|7889.3|7893.3|7891.5|7896.2|7894.4|7890.6|7888.8|0
1694627100000|2023-09-13 17:45:00|7893.6|7891.8|7886.7|7884.9|7896.9|7895.1|7886.6|7884.8|0
1694627400000|2023-09-13 17:50:00|7886.6|7884.8|7886.3|7884.5|7891.5|7889.7|7884.4|7882.6|0
1694627700000|2023-09-13 17:55:00|7886.4|7884.6|7881.8|7880|7886.7|7884.9|7880.4|7878.6|0
1694628000000|2023-09-13 18:00:00|7881.5|7879.7|7872.7|7870.9|7885.7|7883.9|7872.7|7870.9|0
1694628300000|2023-09-13 18:05:00|7870.9|7869.1|7867.3|7865.5|7870.9|7869.1|7865.4|7863.6|0
1694628600000|2023-09-13 18:10:00|7867.1|7865.3|7868.9|7867.1|7874.6|7872.8|7867|7865.2|0
1694628900000|2023-09-13 18:15:00|7869.7|7867.9|7863.9|7862.1|7869.7|7867.9|7858.1|7856.3|0
1694629200000|2023-09-13 18:20:00|7863.6|7861.8|7866.2|7864.4|7867.4|7865.6|7859|7857.2|0
1694629500000|2023-09-13 18:25:00|7866.4|7864.6|7870.8|7869|7871.8|7870|7863.5|7861.7|0
1694629800000|2023-09-13 18:30:00|7871.1|7869.3|7858.6|7856.8|7871.9|7870.1|7855.4|7853.6|0
1694630100000|2023-09-13 18:35:00|7858.7|7856.9|7866.4|7864.6|7868.8|7867|7857.9|7856.1|0
1694630400000|2023-09-13 18:40:00|7866.6|7864.8|7859.1|7857.3|7871.8|7870|7859|7857.2|0
1694630700000|2023-09-13 18:45:00|7859.2|7857.4|7852.9|7851.1|7863.5|7861.7|7852.9|7851.1|0
1694631000000|2023-09-13 18:50:00|7852.8|7851|7833.7|7831.9|7853.3|7851.5|7832.6|7830.8|0
1694631300000|2023-09-13 18:55:00|7832.9|7831.1|7843.6|7841.8|7848.8|7847|7826|7824.2|0
1694631600000|2023-09-13 19:00:00|7843.2|7841.4|7835.3|7833.5|7847.8|7846|7835.3|7833.5|0
1694631900000|2023-09-13 19:05:00|7834.8|7833|7828.8|7827|7837.8|7836|7826.2|7824.4|0
1694632200000|2023-09-13 19:10:00|7828.5|7826.7|7821.8|7820|7833.4|7831.6|7820.1|7818.3|0
1694632500000|2023-09-13 19:15:00|7821.5|7819.7|7834.1|7832.3|7834.5|7832.7|7819.8|7818|0
1694632800000|2023-09-13 19:20:00|7833.8|7832|7838.6|7836.8|7838.6|7836.8|7830.1|7828.3|0
1694633100000|2023-09-13 19:25:00|7838.5|7836.7|7844.5|7842.7|7844.9|7843.1|7836.3|7834.5|0
1694633400000|2023-09-13 19:30:00|7845.8|7844|7849.5|7847.7|7853.4|7851.6|7844.3|7842.5|0
1694633700000|2023-09-13 19:35:00|7849.4|7847.6|7843.3|7841.5|7850.1|7848.3|7842|7840.2|0
1694634000000|2023-09-13 19:40:00|7843.2|7841.4|7842.1|7840.3|7849.8|7848|7840|7838.2|0
1694634300000|2023-09-13 19:45:00|7842.2|7840.4|7838.9|7837.1|7846.7|7844.9|7836.9|7835.1|0
1694634600000|2023-09-13 19:50:00|7841.8|7840|7847.3|7845.5|7847.9|7846.1|7834.8|7833|0
1694634900000|2023-09-13 19:55:00|7847.7|7845.9|7852.5|7850.7|7856.9|7855.1|7841.7|7839.9|0
1694635200000|2023-09-13 20:00:00|7853.1|7850.1|7855.7|7852.7|7856.3|7853.3|7849|7846|0
1694635500000|2023-09-13 20:05:00|7855.5|7852.5|7861|7858|7861.5|7858.5|7855|7852|0
1694635800000|2023-09-13 20:10:00|7860.9|7857.9|7860.7|7857.7|7861.6|7858.6|7858.9|7855.9|0
1694636100000|2023-09-13 20:15:00|7861|7858|7859.9|7856.9|7861.4|7858.4|7859.2|7856.2|0
1694636400000|2023-09-13 20:20:00|7859.7|7856.7|7858.4|7855.4|7860|7857|7858|7855|0
1694636700000|2023-09-13 20:25:00|7858.5|7855.5|7858.6|7855.6|7859.3|7856.3|7858.2|7855.2|0
1694637000000|2023-09-13 20:30:00|7858.7|7855.7|7858.9|7855.9|7859.4|7856.4|7858.3|7855.3|0
1694637300000|2023-09-13 20:35:00|7858.8|7855.8|7859.8|7856.8|7859.8|7856.8|7858.1|7855.1|0
1694637600000|2023-09-13 20:40:00|7859.6|7856.6|7859.7|7856.7|7860.1|7857.1|7858.8|7855.8|0
1694637900000|2023-09-13 20:45:00|7859.6|7856.6|7860.5|7857.5|7860.7|7857.7|7859.5|7856.5|0
1694638200000|2023-09-13 20:50:00|7860.6|7857.6|7860.4|7857.4|7861.7|7858.7|7860.4|7857.4|0
1694638500000|2023-09-13 20:55:00|7860.8|7857.8|7859.4|7856.4|7860.9|7857.9|7859.4|7856.4|0
1694638800000|2023-09-13 21:00:00|7859.3|7856.3|7858.7|7855.7|7859.6|7856.6|7858|7855|0
1694639100000|2023-09-13 21:05:00|7858.8|7855.8|7857.8|7854.8|7859.2|7856.2|7857.8|7854.8|0
1694639400000|2023-09-13 21:10:00|7857.7|7854.7|7858.1|7855.1|7858.4|7855.4|7856.7|7853.7|0
1694639700000|2023-09-13 21:15:00|7858|7855|7857.3|7854.3|7858|7855|7856.8|7853.8|0
1694640000000|2023-09-13 21:20:00|7857.2|7854.2|7857.2|7854.2|7857.6|7854.6|7856.9|7853.9|0
1694640300000|2023-09-13 21:25:00|7857.1|7854.1|7857|7854|7857.6|7854.6|7856.7|7853.7|0
1694640600000|2023-09-13 21:30:00|7856.9|7853.9|7856|7853|7856.9|7853.9|7855.9|7852.9|0
1694640900000|2023-09-13 21:35:00|7856.1|7853.1|7855.2|7852.2|7856.1|7853.1|7855.1|7852.1|0
1694641200000|2023-09-13 21:40:00|7855.1|7852.1|7855.8|7852.8|7856|7853|7855.1|7852.1|0
1694641500000|2023-09-13 21:45:00|7855.7|7852.7|7855.1|7852.1|7855.7|7852.7|7855|7852|0
1694641800000|2023-09-13 21:50:00|7855|7852|7856.1|7853.1|7856.2|7853.2|7855|7852|0
1694642100000|2023-09-13 21:55:00|7856.2|7853.2|7856.3|7853.3|7856.3|7853.3|7855.8|7852.8|0
1694642400000|2023-09-13 22:00:00|7856.4|7853.4|7856|7853|7856.7|7853.7|7855.7|7852.7|0
1694642700000|2023-09-13 22:05:00|7855.9|7852.9|7856.2|7853.2|7856.2|7853.2|7855.4|7852.4|0
1694643000000|2023-09-13 22:10:00|7856.4|7853.4|7857.5|7854.5|7857.5|7854.5|7855.9|7852.9|0
1694643300000|2023-09-13 22:15:00|7857.3|7854.3|7858.3|7855.3|7858.3|7855.3|7856.8|7853.8|0
1694643600000|2023-09-13 22:20:00|7858.4|7855.4|7858.5|7855.5|7859.2|7856.2|7858.1|7855.1|0
1694643900000|2023-09-13 22:25:00|7858.6|7855.6|7858|7855|7859|7856|7857.9|7854.9|0
1694644200000|2023-09-13 22:30:00|7857.9|7854.9|7857.8|7854.8|7858.4|7855.4|7857.6|7854.6|0
1694644500000|2023-09-13 22:35:00|7858|7855|7857.6|7854.6|7858|7855|7857.3|7854.3|0
1694644800000|2023-09-13 22:40:00|7857.5|7854.5|7857.4|7854.4|7857.8|7854.8|7856.7|7853.7|0
1694645100000|2023-09-13 22:45:00|7857.3|7854.3|7857.7|7854.7|7857.7|7854.7|7857.1|7854.1|0
1694645400000|2023-09-13 22:50:00|7857.3|7854.3|7857.4|7854.4|7858.1|7855.1|7857.1|7854.1|0
1694645700000|2023-09-13 22:55:00|7857.3|7854.3|7857.1|7854.1|7857.8|7854.8|7857|7854|0
1694646000000|2023-09-13 23:00:00|7857|7854|7857.7|7854.7|7857.8|7854.8|7856.9|7853.9|0
1694646300000|2023-09-13 23:05:00|7857.6|7854.6|7858.8|7855.8|7859.1|7856.1|7857.6|7854.6|0
1694646600000|2023-09-13 23:10:00|7858.7|7855.7|7861.7|7858.7|7861.7|7858.7|7858.3|7855.3|0
1694646900000|2023-09-13 23:15:00|7861.8|7858.8|7862.5|7859.5|7863.2|7860.2|7861.3|7858.3|0
1694647200000|2023-09-13 23:20:00|7862.6|7859.6|7863.6|7860.6|7863.9|7860.9|7862.6|7859.6|0
1694647500000|2023-09-13 23:25:00|7863.7|7860.7|7863.8|7860.8|7864|7861|7863.2|7860.2|0
1694647800000|2023-09-13 23:30:00|7863.7|7860.7|7864.2|7861.2|7865.8|7862.8|7863.6|7860.6|0
1694648100000|2023-09-13 23:35:00|7864.9|7861.9|7865.1|7862.1|7865.2|7862.2|7863.7|7860.7|0
1694648400000|2023-09-13 23:40:00|7864.9|7861.9|7866.4|7863.4|7867.1|7864.1|7864.9|7861.9|0
1694648700000|2023-09-13 23:45:00|7866.2|7863.2|7866.7|7863.7|7866.8|7863.8|7865.8|7862.8|0
1694649000000|2023-09-13 23:50:00|7866.8|7863.8|7868.8|7865.8|7869.1|7866.1|7866.7|7863.7|0
1694649300000|2023-09-13 23:55:00|7868.9|7865.9|7870.9|7865.9|7871.1|7867.3|7868.1|7865.1|0
1694649600000|2023-09-14 00:00:00|7870.8|7865.8|7869.8|7864.8|7871.7|7866.7|7868.6|7863.6|0
1694649900000|2023-09-14 00:05:00|7869.9|7864.9|7873.4|7868.4|7874.9|7869.9|7869.8|7864.8|0
1694650200000|2023-09-14 00:10:00|7873.3|7868.3|7870.3|7865.3|7873.3|7868.3|7869.1|7864.1|0
1694650500000|2023-09-14 00:15:00|7870.4|7865.4|7871.6|7866.6|7873.5|7868.5|7869.3|7864.3|0
1694650800000|2023-09-14 00:20:00|7871.5|7866.5|7874.4|7869.4|7874.8|7869.8|7871.5|7866.5|0
1694651100000|2023-09-14 00:25:00|7874.5|7869.5|7874.9|7869.9|7875.3|7870.3|7873.1|7868.1|0
1694651400000|2023-09-14 00:30:00|7875.1|7870.1|7874.3|7869.3|7875.3|7870.3|7873.6|7868.6|0
1694651700000|2023-09-14 00:35:00|7874.2|7869.2|7874.8|7869.8|7875.3|7870.3|7872.4|7867.4|0
1694652000000|2023-09-14 00:40:00|7874.9|7869.9|7876.7|7871.7|7876.9|7871.9|7874.4|7869.4|0
1694652300000|2023-09-14 00:45:00|7876.8|7871.8|7879.2|7874.2|7880.6|7875.6|7876.8|7871.8|0
1694652600000|2023-09-14 00:50:00|7879.3|7874.3|7881|7876|7881.3|7876.3|7878.9|7873.9|0
1694652900000|2023-09-14 00:55:00|7881.1|7876.1|7880.5|7875.5|7881.4|7876.4|7879.9|7874.9|0
1694653200000|2023-09-14 01:00:00|7880.4|7875.4|7879.8|7874.8|7881.3|7876.3|7879|7874|0
1694653500000|2023-09-14 01:05:00|7879.9|7874.9|7880.6|7875.6|7881.6|7876.6|7879.7|7874.7|0
1694653800000|2023-09-14 01:10:00|7880.7|7875.7|7880.3|7875.3|7882.1|7877.1|7879.8|7874.8|0
1694654100000|2023-09-14 01:15:00|7880.4|7875.4|7882|7877|7882.3|7877.3|7879.9|7874.9|0
1694654400000|2023-09-14 01:20:00|7881.9|7876.9|7880.6|7875.6|7882.5|7877.5|7880.1|7875.1|0
1694654700000|2023-09-14 01:25:00|7880.7|7875.7|7880|7875|7880.8|7875.8|7879.2|7874.2|0
1694655000000|2023-09-14 01:30:00|7879.9|7874.9|7878.6|7873.6|7880.5|7875.5|7877.7|7872.7|0
1694655300000|2023-09-14 01:35:00|7878.7|7873.7|7878.3|7873.3|7879.1|7874.1|7876.5|7871.5|0
1694655600000|2023-09-14 01:40:00|7878.2|7873.2|7885.6|7880.6|7887.3|7882.3|7878.2|7873.2|0
1694655900000|2023-09-14 01:45:00|7885.7|7880.7|7884.5|7879.5|7887.7|7882.7|7884.1|7879.1|0
1694656200000|2023-09-14 01:50:00|7884.6|7879.6|7883.7|7878.7|7884.8|7879.8|7881.8|7876.8|0
1694656500000|2023-09-14 01:55:00|7883.8|7878.8|7882.1|7877.1|7883.8|7878.8|7880.8|7875.8|0
1694656800000|2023-09-14 02:00:00|7882.2|7877.2|7884.1|7879.1|7884.5|7879.5|7880.7|7875.7|0
1694657100000|2023-09-14 02:05:00|7884|7879|7883|7878|7884.1|7879.1|7881.6|7876.6|0
1694657400000|2023-09-14 02:10:00|7883.1|7878.1|7880.7|7875.7|7883.2|7878.2|7879.7|7874.7|0
1694657700000|2023-09-14 02:15:00|7880.6|7875.6|7881.1|7876.1|7881.7|7876.7|7879.2|7874.2|0
1694658000000|2023-09-14 02:20:00|7881|7876|7883.1|7878.1|7883.4|7878.4|7880.5|7875.5|0
1694658300000|2023-09-14 02:25:00|7883|7878|7884.9|7879.9|7885.9|7880.9|7883|7878|0
1694658600000|2023-09-14 02:30:00|7884.8|7879.8|7886.1|7881.1|7886.6|7881.6|7884.6|7879.6|0
1694658900000|2023-09-14 02:35:00|7886.2|7881.2|7888.2|7883.2|7888.4|7883.4|7886.2|7881.2|0
1694659200000|2023-09-14 02:40:00|7888.1|7883.1|7888.1|7883.1|7888.7|7883.7|7887.4|7882.4|0
1694659500000|2023-09-14 02:45:00|7888|7883|7887.2|7882.2|7888.2|7883.2|7886.2|7881.2|0
1694659800000|2023-09-14 02:50:00|7887.4|7882.4|7887.3|7882.3|7887.7|7882.7|7886.8|7881.8|0
1694660100000|2023-09-14 02:55:00|7887.4|7882.4|7888.4|7883.4|7888.8|7883.8|7887.1|7882.1|0
1694660400000|2023-09-14 03:00:00|7888.3|7883.3|7889.7|7884.7|7892.9|7887.9|7888.3|7883.3|0
1694660700000|2023-09-14 03:05:00|7889.6|7884.6|7890.7|7885.7|7891.3|7886.3|7889.2|7884.2|0
1694661000000|2023-09-14 03:10:00|7890.8|7885.8|7888.9|7883.9|7891.5|7886.5|7888.8|7883.8|0
1694661300000|2023-09-14 03:15:00|7888.8|7883.8|7888.1|7883.1|7889.2|7884.2|7887.5|7882.5|0
1694661600000|2023-09-14 03:20:00|7888|7883|7890.5|7885.5|7890.7|7885.7|7887.8|7882.8|0
1694661900000|2023-09-14 03:25:00|7890.7|7885.7|7892.3|7887.3|7894.9|7889.9|7890.7|7885.7|0
1694662200000|2023-09-14 03:30:00|7892.4|7887.4|7892.5|7887.5|7893.7|7888.7|7891.6|7886.6|0
1694662500000|2023-09-14 03:35:00|7892.6|7887.6|7893.3|7888.3|7895|7890|7892.5|7887.5|0
1694662800000|2023-09-14 03:40:00|7893.2|7888.2|7893.2|7888.2|7894.6|7889.6|7891.7|7886.7|0
1694663100000|2023-09-14 03:45:00|7893|7888|7893.9|7888.9|7894.8|7889.8|7892.5|7887.5|0
1694663400000|2023-09-14 03:50:00|7894.1|7889.1|7896.1|7891.1|7896.1|7891.1|7894.1|7889.1|0
1694663700000|2023-09-14 03:55:00|7896.2|7891.2|7896.7|7891.7|7896.8|7891.8|7895.1|7890.1|0
1694664000000|2023-09-14 04:00:00|7896.5|7891.5|7895.7|7890.7|7897.2|7892.2|7895.4|7890.4|0
1694664300000|2023-09-14 04:05:00|7895.5|7890.5|7894.3|7889.3|7896.5|7891.5|7894.1|7889.1|0
1694664600000|2023-09-14 04:10:00|7894.1|7889.1|7895.8|7890.8|7896|7891|7894|7889|0
1694664900000|2023-09-14 04:15:00|7895.6|7890.6|7895.2|7890.2|7895.8|7890.8|7894.4|7889.4|0
1694665200000|2023-09-14 04:20:00|7895.1|7890.1|7896|7891|7897.3|7892.3|7894.3|7889.3|0
1694665500000|2023-09-14 04:25:00|7896.2|7891.2|7896.2|7891.2|7896.3|7891.3|7894.4|7889.4|0
1694665800000|2023-09-14 04:30:00|7896.1|7891.1|7895.2|7890.2|7896.3|7891.3|7894.4|7889.4|0
1694666100000|2023-09-14 04:35:00|7895.1|7890.1|7892.7|7887.7|7895.2|7890.2|7892.4|7887.4|0
1694666400000|2023-09-14 04:40:00|7892.8|7887.8|7893.1|7888.1|7893.9|7888.9|7892.1|7887.1|0
1694666700000|2023-09-14 04:45:00|7893.2|7888.2|7891.7|7886.7|7894|7889|7891.6|7886.6|0
1694667000000|2023-09-14 04:50:00|7891.6|7886.6|7892.4|7887.4|7892.4|7887.4|7890.7|7885.7|0
1694667300000|2023-09-14 04:55:00|7892.5|7887.5|7891.3|7886.3|7892.5|7887.5|7890.9|7885.9|0
1694667600000|2023-09-14 05:00:00|7890.6|7885.6|7890.9|7885.9|7892.2|7887.2|7889.5|7884.5|0
1694667900000|2023-09-14 05:05:00|7890.6|7885.6|7892.6|7887.6|7892.8|7887.8|7889.4|7884.4|0
1694668200000|2023-09-14 05:10:00|7892.5|7887.5|7892.7|7887.7|7894|7889|7891.1|7886.1|0
1694668500000|2023-09-14 05:15:00|7892.8|7887.8|7893.3|7888.3|7894|7889|7892.3|7887.3|0
1694668800000|2023-09-14 05:20:00|7893.1|7888.1|7893.9|7888.9|7895|7890|7892.7|7887.7|0
1694669100000|2023-09-14 05:25:00|7894|7889|7895.9|7890.9|7896.6|7891.6|7893.9|7888.9|0
1694669400000|2023-09-14 05:30:00|7895.8|7890.8|7900|7895|7901.3|7896.3|7895.8|7890.8|0
1694669700000|2023-09-14 05:35:00|7899.8|7894.8|7895.9|7890.9|7899.8|7894.8|7895.8|7890.8|0
1694670000000|2023-09-14 05:40:00|7895.8|7890.8|7895|7890|7896.9|7891.9|7894.8|7889.8|0
1694670300000|2023-09-14 05:45:00|7894.9|7889.9|7893.2|7888.2|7895.5|7890.5|7892.9|7887.9|0
1694670600000|2023-09-14 05:50:00|7893.3|7888.3|7894.4|7889.4|7894.9|7889.9|7892.6|7887.6|0
1694670900000|2023-09-14 05:55:00|7894.5|7889.5|7895.7|7890.7|7896.4|7891.4|7894.4|7889.4|0
1694671200000|2023-09-14 06:00:00|7895.5|7890.5|7892.5|7887.5|7896.1|7891.1|7891.4|7886.4|0
1694671500000|2023-09-14 06:05:00|7892.3|7887.3|7891.1|7886.1|7892.5|7887.5|7889|7884|0
1694671800000|2023-09-14 06:10:00|7891.2|7886.2|7892.1|7887.1|7893.4|7888.4|7890.8|7885.8|0
1694672100000|2023-09-14 06:15:00|7892.2|7887.2|7890.6|7885.6|7892.7|7887.7|7890|7885|0
1694672400000|2023-09-14 06:20:00|7891.4|7886.4|7893.6|7888.6|7893.9|7888.9|7891|7886|0
1694672700000|2023-09-14 06:25:00|7893.7|7888.7|7895.7|7890.7|7896.7|7891.7|7893.7|7888.7|0
1694673000000|2023-09-14 06:30:00|7895.6|7890.6|7896.4|7891.4|7897.8|7892.8|7894.6|7889.6|0
1694673300000|2023-09-14 06:35:00|7896.3|7891.3|7895.1|7890.1|7897.1|7892.1|7894.7|7889.7|0
1694673600000|2023-09-14 06:40:00|7894.9|7889.9|7894|7889|7895.2|7890.2|7892.7|7887.7|0
1694673900000|2023-09-14 06:45:00|7894.1|7889.1|7891.2|7886.2|7894.3|7889.3|7890.8|7885.8|0
1694674200000|2023-09-14 06:50:00|7891.3|7886.3|7891.3|7886.3|7892.8|7887.8|7889.9|7884.9|0
1694674500000|2023-09-14 06:55:00|7891.2|7886.2|7892.3|7887.3|7892.7|7887.7|7890.6|7885.6|0
1694674800000|2023-09-14 07:00:00|7891.8|7886.8|7886.2|7881.2|7892.5|7887.5|7886.2|7881.2|0
1694675100000|2023-09-14 07:05:00|7886.1|7881.1|7886.8|7881.8|7887.2|7882.2|7883.9|7878.9|0
1694675400000|2023-09-14 07:10:00|7887.1|7882.1|7886.9|7881.9|7892|7887|7886.1|7881.1|0
1694675700000|2023-09-14 07:15:00|7886.8|7881.8|7884.3|7879.3|7888.6|7883.6|7884|7879|0
1694676000000|2023-09-14 07:20:00|7884.2|7879.2|7886.5|7881.5|7886.7|7881.7|7882.2|7877.2|0
1694676300000|2023-09-14 07:25:00|7886.6|7881.6|7885|7880|7888.6|7883.6|7882.2|7877.2|0
1694676600000|2023-09-14 07:30:00|7885.4|7880.4|7891.1|7886.1|7891.3|7886.3|7882.9|7877.9|0
1694676900000|2023-09-14 07:35:00|7891.2|7886.2|7888.8|7883.8|7893.1|7888.1|7887.4|7882.4|0
1694677200000|2023-09-14 07:40:00|7888.5|7883.5|7885.5|7880.5|7888.8|7883.8|7883.5|7878.5|0
1694677500000|2023-09-14 07:45:00|7885.6|7880.6|7890.5|7885.5|7890.8|7885.8|7884.5|7879.5|0
1694677800000|2023-09-14 07:50:00|7890.4|7885.4|7885.7|7880.7|7890.9|7885.9|7884.9|7879.9|0
1694678100000|2023-09-14 07:55:00|7885.5|7880.5|7882.9|7877.9|7887.7|7882.7|7882.3|7877.3|0
1694678400000|2023-09-14 08:00:00|7882.8|7877.8|7890.8|7887.8|7892|7889|7878.8|7873.8|0
1694678700000|2023-09-14 08:05:00|7890.6|7887.6|7887.8|7884.8|7892|7889|7887.8|7884.8|0
1694679000000|2023-09-14 08:10:00|7887.5|7884.5|7890.2|7887.2|7894|7891|7886|7883|0
1694679300000|2023-09-14 08:15:00|7889.7|7886.7|7887.9|7884.9|7889.9|7886.9|7882.9|7879.9|0
1694679600000|2023-09-14 08:20:00|7887.8|7884.8|7871.8|7868.8|7887.8|7884.8|7871.8|7868.8|0
1694679900000|2023-09-14 08:25:00|7871.7|7868.7|7874.3|7871.3|7876.6|7873.6|7868.3|7865.3|0
1694680200000|2023-09-14 08:30:00|7874.2|7871.2|7875.9|7872.9|7876.3|7873.3|7872.9|7869.9|0
1694680500000|2023-09-14 08:35:00|7876|7873|7879|7876|7879|7876|7874.8|7871.8|0
1694680800000|2023-09-14 08:40:00|7879.1|7876.1|7881.2|7878.2|7881.5|7878.5|7879.1|7876.1|0
1694681100000|2023-09-14 08:45:00|7881.3|7878.3|7885.3|7882.3|7885.3|7882.3|7881.3|7878.3|0
1694681400000|2023-09-14 08:50:00|7885.1|7882.1|7888.1|7885.1|7889.8|7886.8|7885.1|7882.1|0
1694681700000|2023-09-14 08:55:00|7888.2|7885.2|7890.8|7887.8|7893.6|7890.6|7885.2|7882.2|0
1694682000000|2023-09-14 09:00:00|7890.7|7887.7|7891.4|7888.4|7892.8|7889.8|7888.6|7885.6|0
1694682300000|2023-09-14 09:05:00|7891.5|7888.5|7894|7891|7895.1|7892.1|7891.3|7888.3|0
1694682600000|2023-09-14 09:10:00|7894.1|7891.1|7896.5|7893.5|7896.5|7893.5|7893.3|7890.3|0
1694682900000|2023-09-14 09:15:00|7896.4|7893.4|7895.6|7892.6|7896.8|7893.8|7895.2|7892.2|0
1694683200000|2023-09-14 09:20:00|7895.7|7892.7|7895.9|7892.9|7896.4|7893.4|7895|7892|0
1694683500000|2023-09-14 09:25:00|7895.7|7892.7|7896.2|7893.2|7896.5|7893.5|7894.5|7891.5|0
1694683800000|2023-09-14 09:30:00|7896.1|7893.1|7897|7894|7897.4|7894.4|7895.1|7892.1|0
1694684100000|2023-09-14 09:35:00|7896.9|7893.9|7892.7|7889.7|7896.9|7893.9|7892.1|7889.1|0
1694684400000|2023-09-14 09:40:00|7892.8|7889.8|7892.2|7889.2|7892.8|7889.8|7891.2|7888.2|0
1694684700000|2023-09-14 09:45:00|7892.3|7889.3|7891.4|7888.4|7893.5|7890.5|7890.8|7887.8|0
1694685000000|2023-09-14 09:50:00|7891.1|7888.1|7889.2|7886.2|7891.4|7888.4|7888.8|7885.8|0
1694685300000|2023-09-14 09:55:00|7889.4|7886.4|7889.9|7886.9|7890.2|7887.2|7889.1|7886.1|0
1694685600000|2023-09-14 10:00:00|7890|7887|7891.2|7888.2|7891.6|7888.6|7890|7887|0
1694685900000|2023-09-14 10:05:00|7891.4|7888.4|7892.5|7889.5|7892.7|7889.7|7891.3|7888.3|0
1694686200000|2023-09-14 10:10:00|7892.3|7889.3|7895.8|7892.8|7895.8|7892.8|7892.1|7889.1|0
1694686500000|2023-09-14 10:15:00|7895.7|7892.7|7896.2|7893.2|7896.5|7893.5|7895.3|7892.3|0
1694686800000|2023-09-14 10:20:00|7896.3|7893.3|7898.2|7895.2|7899.5|7896.5|7895.6|7892.6|0
1694687100000|2023-09-14 10:25:00|7898.4|7895.4|7900.7|7897.7|7901.6|7898.6|7898.1|7895.1|0
1694687400000|2023-09-14 10:30:00|7900.8|7897.8|7903.5|7900.5|7905.3|7902.3|7900.6|7897.6|0
1694687700000|2023-09-14 10:35:00|7903.7|7900.7|7905.7|7902.7|7906.6|7903.6|7903.5|7900.5|0
1694688000000|2023-09-14 10:40:00|7905.8|7902.8|7903.7|7900.7|7906.3|7903.3|7902.8|7899.8|0
1694688300000|2023-09-14 10:45:00|7903.8|7900.8|7906.2|7903.2|7907.7|7904.7|7903.5|7900.5|0
1694688600000|2023-09-14 10:50:00|7906.1|7903.1|7903.9|7900.9|7906.2|7903.2|7903.7|7900.7|0
1694688900000|2023-09-14 10:55:00|7903.5|7900.5|7904.8|7901.8|7905.2|7902.2|7903.3|7900.3|0
1694689200000|2023-09-14 11:00:00|7903.6|7900.6|7908.1|7905.1|7908.9|7905.9|7902.9|7899.9|0
1694689500000|2023-09-14 11:05:00|7908|7905|7908.9|7905.9|7909.6|7906.6|7907.9|7904.9|0
1694689800000|2023-09-14 11:10:00|7908.8|7905.8|7909.1|7906.1|7911.4|7908.4|7906.4|7903.4|0
1694690100000|2023-09-14 11:15:00|7908.9|7905.9|7905.8|7902.8|7908.9|7905.9|7905|7902|0
1694690400000|2023-09-14 11:20:00|7905.9|7902.9|7902.9|7899.9|7906.6|7903.6|7902.2|7899.2|0
1694690700000|2023-09-14 11:25:00|7902.8|7899.8|7901.3|7898.3|7903.4|7900.4|7900.4|7897.4|0
1694691000000|2023-09-14 11:30:00|7901.4|7898.4|7900.8|7897.8|7904.5|7901.5|7900.7|7897.7|0
1694691300000|2023-09-14 11:35:00|7901.1|7898.1|7899.2|7896.2|7901.7|7898.7|7898.7|7895.7|0
1694691600000|2023-09-14 11:40:00|7899.1|7896.1|7896.8|7893.8|7899.2|7896.2|7895.9|7892.9|0
1694691900000|2023-09-14 11:45:00|7896.6|7893.6|7898.7|7895.7|7898.7|7895.7|7895.8|7892.8|0
1694692200000|2023-09-14 11:50:00|7898.6|7895.6|7896.2|7893.2|7900.1|7897.1|7896.2|7893.2|0
1694692500000|2023-09-14 11:55:00|7896.1|7893.1|7897.4|7894.4|7898.5|7895.5|7896.1|7893.1|0
1694692800000|2023-09-14 12:00:00|7897.6|7894.6|7899.5|7896.5|7899.5|7896.5|7895.6|7892.6|0
1694693100000|2023-09-14 12:05:00|7899.7|7896.7|7901.8|7898.8|7901.8|7898.8|7899.7|7896.7|0
1694693400000|2023-09-14 12:10:00|7901.7|7898.7|7900.8|7897.8|7902.6|7899.6|7899|7896|0
1694693700000|2023-09-14 12:15:00|7899.8|7896.8|7902.1|7899.1|7903.9|7900.9|7896.9|7893.9|0
1694694000000|2023-09-14 12:20:00|7902.2|7899.2|7897.3|7894.3|7903.6|7900.6|7896.4|7893.4|0
1694694300000|2023-09-14 12:25:00|7897.4|7894.4|7898.8|7895.8|7899.7|7896.7|7897.2|7894.2|0
1694694600000|2023-09-14 12:30:00|7898.1|7895.1|7884.7|7881.7|7898.1|7895.1|7879.1|7876.1|0
1694694900000|2023-09-14 12:35:00|7884.5|7881.5|7873.3|7870.3|7885|7882|7866.5|7863.5|0
1694695200000|2023-09-14 12:40:00|7873.4|7870.4|7880.1|7877.1|7881.7|7878.7|7870.1|7867.1|0
1694695500000|2023-09-14 12:45:00|7880.2|7877.2|7874.7|7871.7|7880.2|7877.2|7873.8|7870.8|0
1694695800000|2023-09-14 12:50:00|7874.6|7871.6|7890.9|7887.9|7892.7|7889.7|7873.5|7870.5|0
1694696100000|2023-09-14 12:55:00|7891.1|7888.1|7884.9|7881.9|7891.4|7888.4|7883.1|7880.1|0
1694696400000|2023-09-14 13:00:00|7884.5|7881.5|7890.3|7887.3|7890.8|7887.8|7884.2|7881.2|0
1694696700000|2023-09-14 13:05:00|7890.4|7887.4|7894.2|7891.2|7898.8|7895.8|7890.4|7887.4|0
1694697000000|2023-09-14 13:10:00|7893.8|7890.8|7893.5|7890.5|7895.8|7892.8|7890.8|7887.8|0
1694697300000|2023-09-14 13:15:00|7893.4|7890.4|7893.2|7890.2|7895.4|7892.4|7891|7888|0
1694697600000|2023-09-14 13:20:00|7893|7890|7893.2|7890.2|7899.2|7896.2|7893|7890|0
1694697900000|2023-09-14 13:25:00|7890.2|7887.2|7885.5|7882.5|7891.8|7888.8|7884.8|7881.8|0
1694698200000|2023-09-14 13:30:00|7886.6|7883.6|7860.6|7858.8|7894.2|7892.4|7853.2|7851.4|0
1694698500000|2023-09-14 13:35:00|7860.3|7858.5|7865.3|7863.5|7873.1|7871.3|7849.4|7847.6|0
1694698800000|2023-09-14 13:40:00|7865.5|7863.7|7876.7|7874.9|7882|7880.2|7864.6|7862.8|0
1694699100000|2023-09-14 13:45:00|7877.5|7875.7|7855.3|7853.5|7878.3|7876.5|7854.1|7852.3|0
1694699400000|2023-09-14 13:50:00|7854.2|7852.4|7833.6|7831.8|7858.1|7856.3|7829.4|7827.6|0
1694699700000|2023-09-14 13:55:00|7833.4|7831.6|7845.8|7844|7845.8|7844|7816.9|7815.1|0
1694700000000|2023-09-14 14:00:00|7848.3|7846.5|7825.6|7823.8|7848.3|7846.5|7823|7821.2|0
1694700300000|2023-09-14 14:05:00|7825.7|7823.9|7829.2|7827.4|7840.3|7838.5|7824.4|7822.6|0
1694700600000|2023-09-14 14:10:00|7829.7|7827.9|7830.7|7828.9|7837.4|7835.6|7812.7|7810.9|0
1694700900000|2023-09-14 14:15:00|7830.6|7828.8|7806.8|7805|7834.2|7832.4|7804.4|7802.6|0
1694701200000|2023-09-14 14:20:00|7806.3|7804.5|7828.7|7826.9|7830.3|7828.5|7803.5|7801.7|0
1694701500000|2023-09-14 14:25:00|7829.1|7827.3|7835.8|7834|7837.2|7835.4|7827|7825.2|0
1694701800000|2023-09-14 14:30:00|7836.3|7834.5|7847.5|7845.7|7852.1|7850.3|7836.1|7834.3|0
1694702100000|2023-09-14 14:35:00|7847.6|7845.8|7860.3|7858.5|7861.8|7860|7844.4|7842.6|0
1694702400000|2023-09-14 14:40:00|7860.6|7858.8|7881.5|7879.7|7881.6|7879.8|7858.7|7856.9|0
1694702700000|2023-09-14 14:45:00|7881.4|7879.6|7883.7|7881.9|7888.6|7886.8|7880.2|7878.4|0
1694703000000|2023-09-14 14:50:00|7884.9|7883.1|7883.6|7881.8|7890.6|7888.8|7881|7879.2|0
1694703300000|2023-09-14 14:55:00|7885.1|7883.3|7874.5|7872.7|7887.7|7885.9|7873.2|7871.4|0
1694703600000|2023-09-14 15:00:00|7875.5|7873.7|7884.4|7882.6|7885.4|7883.6|7874.4|7872.6|0
1694703900000|2023-09-14 15:05:00|7885.2|7883.4|7897.6|7895.8|7900.3|7898.5|7884.7|7882.9|0
1694704200000|2023-09-14 15:10:00|7897.4|7895.6|7895.4|7893.6|7905.2|7903.4|7895|7893.2|0
1694704500000|2023-09-14 15:15:00|7896.2|7894.4|7891|7889.2|7896.2|7894.4|7887.3|7885.5|0
1694704800000|2023-09-14 15:20:00|7891.1|7889.3|7889.8|7888|7892.4|7890.6|7883.6|7881.8|0
1694705100000|2023-09-14 15:25:00|7889.7|7887.9|7881|7879.2|7890.4|7888.6|7880.9|7879.1|0
1694705400000|2023-09-14 15:30:00|7880.8|7879|7881.4|7879.6|7886.9|7885.1|7880.8|7879|0
1694705700000|2023-09-14 15:35:00|7880.3|7878.5|7873|7871.2|7885.9|7884.1|7872.1|7870.3|0
1694706000000|2023-09-14 15:40:00|7873.1|7871.3|7860.9|7859.1|7874.2|7872.4|7855.6|7853.8|0
1694706300000|2023-09-14 15:45:00|7860.5|7858.7|7874.2|7872.4|7874.6|7872.8|7859.5|7857.7|0
1694706600000|2023-09-14 15:50:00|7873.5|7871.7|7881.2|7879.4|7881.2|7879.4|7873.5|7871.7|0
1694706900000|2023-09-14 15:55:00|7881.3|7879.5|7885.2|7883.4|7886.1|7884.3|7879.4|7877.6|0
1694707200000|2023-09-14 16:00:00|7885|7883.2|7880.6|7878.8|7888|7886.2|7875.1|7873.3|0
1694707500000|2023-09-14 16:05:00|7879.4|7877.6|7872.2|7870.4|7885.3|7883.5|7872.2|7870.4|0
1694707800000|2023-09-14 16:10:00|7872.3|7870.5|7882.8|7881|7883.5|7881.7|7870.4|7868.6|0
1694708100000|2023-09-14 16:15:00|7882.6|7880.8|7884.1|7882.3|7893.8|7892|7882.5|7880.7|0
1694708400000|2023-09-14 16:20:00|7884.3|7882.5|7871.4|7869.6|7885.7|7883.9|7871.4|7869.6|0
1694708700000|2023-09-14 16:25:00|7871.6|7869.8|7868.9|7867.1|7873.2|7871.4|7865.5|7863.7|0
1694709000000|2023-09-14 16:30:00|7869.1|7867.3|7866.4|7864.6|7875.1|7873.3|7864.3|7862.5|0
1694709300000|2023-09-14 16:35:00|7866.5|7864.7|7863.5|7861.7|7866.5|7864.7|7855.6|7853.8|0
1694709600000|2023-09-14 16:40:00|7862.9|7861.1|7869.6|7867.8|7869.6|7867.8|7862.9|7861.1|0
1694709900000|2023-09-14 16:45:00|7869|7867.2|7875.8|7874|7876.6|7874.8|7867.4|7865.6|0
1694710200000|2023-09-14 16:50:00|7876.1|7874.3|7885.8|7884|7885.8|7884|7875.1|7873.3|0
1694710500000|2023-09-14 16:55:00|7886|7884.2|7885.4|7883.6|7887.8|7886|7883.8|7882|0
1694710800000|2023-09-14 17:00:00|7885.5|7883.7|7882.5|7880.7|7885.5|7883.7|7879.9|7878.1|0
1694711100000|2023-09-14 17:05:00|7882.4|7880.6|7876.2|7874.4|7882.4|7880.6|7875.8|7874|0
1694711400000|2023-09-14 17:10:00|7876.1|7874.3|7876.7|7874.9|7881.1|7879.3|7875.7|7873.9|0
1694711700000|2023-09-14 17:15:00|7876.8|7875|7878|7876.2|7878.7|7876.9|7873.1|7871.3|0
1694712000000|2023-09-14 17:20:00|7877.9|7876.1|7875.8|7874|7884.7|7882.9|7875.7|7873.9|0
1694712300000|2023-09-14 17:25:00|7876.1|7874.3|7874.4|7872.6|7877.2|7875.4|7871|7869.2|0
1694712600000|2023-09-14 17:30:00|7875.3|7873.5|7884.2|7882.4|7884.2|7882.4|7875.2|7873.4|0
1694712900000|2023-09-14 17:35:00|7884.4|7882.6|7886.4|7884.6|7886.4|7884.6|7880.8|7879|0
1694713200000|2023-09-14 17:40:00|7886.7|7884.9|7885.7|7883.9|7886.7|7884.9|7878.8|7877|0
1694713500000|2023-09-14 17:45:00|7885.9|7884.1|7877.8|7876|7886.5|7884.7|7876.9|7875.1|0
1694713800000|2023-09-14 17:50:00|7877.7|7875.9|7875.4|7873.6|7880.4|7878.6|7873.1|7871.3|0
1694714100000|2023-09-14 17:55:00|7875.3|7873.5|7871|7869.2|7875.6|7873.8|7869.7|7867.9|0
1694714400000|2023-09-14 18:00:00|7870.1|7868.3|7869.1|7867.3|7873|7871.2|7867.9|7866.1|0
1694714700000|2023-09-14 18:05:00|7869|7867.2|7869.5|7867.7|7875.4|7873.6|7867.9|7866.1|0
1694715000000|2023-09-14 18:10:00|7869.6|7867.8|7870.2|7868.4|7874|7872.2|7867.6|7865.8|0
1694715300000|2023-09-14 18:15:00|7869.5|7867.7|7869.3|7867.5|7872.5|7870.7|7866.5|7864.7|0
1694715600000|2023-09-14 18:20:00|7869.2|7867.4|7867.2|7865.4|7879.7|7877.9|7867.2|7865.4|0
1694715900000|2023-09-14 18:25:00|7867.7|7865.9|7865.9|7864.1|7873|7871.2|7864|7862.2|0
1694716200000|2023-09-14 18:30:00|7865.3|7863.5|7871.4|7869.6|7873.5|7871.7|7859.8|7858|0
1694716500000|2023-09-14 18:35:00|7871.9|7870.1|7872|7870.2|7874.2|7872.4|7870.1|7868.3|0
1694716800000|2023-09-14 18:40:00|7872.3|7870.5|7876.6|7874.8|7877.6|7875.8|7866.5|7864.7|0
1694717100000|2023-09-14 18:45:00|7876.7|7874.9|7878.5|7876.7|7878.9|7877.1|7872.1|7870.3|0
1694717400000|2023-09-14 18:50:00|7878.3|7876.5|7879.5|7877.7|7879.5|7877.7|7875.2|7873.4|0
1694717700000|2023-09-14 18:55:00|7879.7|7877.9|7880.7|7878.9|7882|7880.2|7877.5|7875.7|0
1694718000000|2023-09-14 19:00:00|7880.8|7879|7890.5|7888.7|7891.1|7889.3|7880.8|7879|0
1694718300000|2023-09-14 19:05:00|7889.8|7888|7890.9|7889.1|7894.3|7892.5|7889.7|7887.9|0
1694718600000|2023-09-14 19:10:00|7891.5|7889.7|7893.9|7892.1|7896.7|7894.9|7891.4|7889.6|0
1694718900000|2023-09-14 19:15:00|7893.4|7891.6|7888.6|7886.8|7893.4|7891.6|7886|7884.2|0
1694719200000|2023-09-14 19:20:00|7888.7|7886.9|7884.4|7882.6|7890.3|7888.5|7884.3|7882.5|0
1694719500000|2023-09-14 19:25:00|7884|7882.2|7872.9|7871.1|7884|7882.2|7871.7|7869.9|0
1694719800000|2023-09-14 19:30:00|7871.9|7870.1|7873|7871.2|7875|7873.2|7869.2|7867.4|0
1694720100000|2023-09-14 19:35:00|7872.8|7871|7874.8|7873|7880|7878.2|7871.8|7870|0
1694720400000|2023-09-14 19:40:00|7874.7|7872.9|7877.9|7876.1|7879|7877.2|7874.4|7872.6|0
1694720700000|2023-09-14 19:45:00|7877.8|7876|7876.3|7874.5|7879.7|7877.9|7872.7|7870.9|0
1694721000000|2023-09-14 19:50:00|7879.4|7877.6|7869.5|7867.7|7881.7|7879.9|7866.2|7864.4|0
1694721300000|2023-09-14 19:55:00|7870.9|7869.1|7869.4|7867.6|7875.4|7873.6|7866.4|7864.6|0
1694721600000|2023-09-14 20:00:00|7870|7867|7874.7|7871.7|7875.4|7872.4|7869.8|7866.8|0
1694721900000|2023-09-14 20:05:00|7874.6|7871.6|7872.5|7869.5|7876.9|7873.9|7870.5|7867.5|0
1694722200000|2023-09-14 20:10:00|7872.6|7869.6|7872.9|7869.9|7873.1|7870.1|7871.4|7868.4|0
1694722500000|2023-09-14 20:15:00|7873.1|7870.1|7873.3|7870.3|7873.8|7870.8|7872.9|7869.9|0
1694722800000|2023-09-14 20:20:00|7873.4|7870.4|7872.6|7869.6|7873.6|7870.6|7871.9|7868.9|0
1694723100000|2023-09-14 20:25:00|7872.4|7869.4|7872.7|7869.7|7872.7|7869.7|7871.5|7868.5|0
1694723400000|2023-09-14 20:30:00|7872.6|7869.6|7874.7|7871.7|7875.1|7872.1|7872.6|7869.6|0
1694723700000|2023-09-14 20:35:00|7874.6|7871.6|7873.4|7870.4|7874.9|7871.9|7873.2|7870.2|0
1694724000000|2023-09-14 20:40:00|7873.5|7870.5|7874.3|7871.3|7875.5|7872.5|7872.2|7869.2|0
1694724300000|2023-09-14 20:45:00|7874.4|7871.4|7873|7870|7874.8|7871.8|7873|7870|0
1694724600000|2023-09-14 20:50:00|7872.9|7869.9|7872.8|7869.8|7873.9|7870.9|7872.4|7869.4|0
1694724900000|2023-09-14 20:55:00|7872.7|7869.7|7872.2|7869.2|7873.6|7870.6|7872.2|7869.2|0
1694725200000|2023-09-14 21:00:00|7872.1|7869.1|7872|7869|7872.4|7869.4|7871.2|7868.2|0
1694725500000|2023-09-14 21:05:00|7871.9|7868.9|7872|7869|7872.3|7869.3|7871.6|7868.6|0
1694725800000|2023-09-14 21:10:00|7871.9|7868.9|7870.1|7867.1|7872|7869|7870.1|7867.1|0
1694726100000|2023-09-14 21:15:00|7870|7867|7870|7867|7870.5|7867.5|7869.8|7866.8|0
1694726400000|2023-09-14 21:20:00|7869.9|7866.9|7870.6|7867.6|7870.7|7867.7|7869.6|7866.6|0
1694726700000|2023-09-14 21:25:00|7870.7|7867.7|7871.2|7868.2|7871.4|7868.4|7870.2|7867.2|0
1694727000000|2023-09-14 21:30:00|7871.1|7868.1|7871.5|7868.5|7871.6|7868.6|7871.1|7868.1|0
1694727300000|2023-09-14 21:35:00|7871.6|7868.6|7871.4|7868.4|7871.9|7868.9|7871.3|7868.3|0
1694727600000|2023-09-14 21:40:00|7871.6|7868.6|7872|7869|7872.2|7869.2|7871.3|7868.3|0
1694727900000|2023-09-14 21:45:00|7872.1|7869.1|7872.3|7869.3|7872.4|7869.4|7872|7869|0
1694728200000|2023-09-14 21:50:00|7872.4|7869.4|7871.2|7868.2|7872.7|7869.7|7871|7868|0
1694728500000|2023-09-14 21:55:00|7871.4|7868.4|7871.7|7868.7|7871.7|7868.7|7870.9|7867.9|0
1694728800000|2023-09-14 22:00:00|7871.6|7868.6|7871.5|7868.5|7871.6|7868.6|7871|7868|0
1694729100000|2023-09-14 22:05:00|7871.6|7868.6|7872.1|7869.1|7872.2|7869.2|7871.5|7868.5|0
1694729400000|2023-09-14 22:10:00|7872.2|7869.2|7872.6|7869.6|7872.9|7869.9|7872.2|7869.2|0
1694729700000|2023-09-14 22:15:00|7872.7|7869.7|7873.4|7870.4|7873.5|7870.5|7872.5|7869.5|0
1694730000000|2023-09-14 22:20:00|7873.3|7870.3|7873.9|7870.9|7873.9|7870.9|7873.3|7870.3|0
1694730300000|2023-09-14 22:25:00|7873.7|7870.7|7873.7|7870.7|7874.6|7871.6|7873.7|7870.7|0
1694730600000|2023-09-14 22:30:00|7873.6|7870.6|7873.4|7870.4|7874.4|7871.4|7873.3|7870.3|0
1694730900000|2023-09-14 22:35:00|7873.6|7870.6|7874.3|7871.3|7874.7|7871.7|7873.6|7870.6|0
1694731200000|2023-09-14 22:40:00|7874.2|7871.2|7875.1|7872.1|7875.1|7872.1|7874|7871|0
1694731500000|2023-09-14 22:45:00|7875.2|7872.2|7875.4|7872.4|7875.9|7872.9|7875|7872|0
1694731800000|2023-09-14 22:50:00|7875.5|7872.5|7875.8|7872.8|7876.6|7873.6|7875.1|7872.1|0
1694732100000|2023-09-14 22:55:00|7875.5|7872.5|7874.7|7871.7|7875.6|7872.6|7874.3|7871.3|0
1694732400000|2023-09-14 23:00:00|7874.6|7871.6|7875.1|7872.1|7875.1|7872.1|7874.4|7871.4|0
1694732700000|2023-09-14 23:05:00|7875|7872|7877.1|7874.1|7877.4|7874.4|7874.4|7871.4|0
1694733000000|2023-09-14 23:10:00|7877.2|7874.2|7877.7|7874.7|7877.9|7874.9|7877|7874|0
1694733300000|2023-09-14 23:15:00|7877.8|7874.8|7878.7|7875.7|7878.8|7875.8|7877.7|7874.7|0
1694733600000|2023-09-14 23:20:00|7878.8|7875.8|7879|7876|7879.1|7876.1|7878.5|7875.5|0
1694733900000|2023-09-14 23:25:00|7878.8|7875.8|7878.5|7875.5|7879.3|7876.3|7878.4|7875.4|0
1694734200000|2023-09-14 23:30:00|7878.6|7875.6|7879.1|7876.1|7879.2|7876.2|7878.3|7875.3|0
1694734500000|2023-09-14 23:35:00|7879|7876|7879.4|7876.4|7879.4|7876.4|7878.2|7875.2|0
1694734800000|2023-09-14 23:40:00|7879.5|7876.5|7880.6|7877.6|7880.7|7877.7|7879.5|7876.5|0
1694735100000|2023-09-14 23:45:00|7880.7|7877.7|7879.3|7876.3|7880.7|7877.7|7878.9|7875.9|0
1694735400000|2023-09-14 23:50:00|7879.5|7876.5|7879.2|7876.2|7879.7|7876.7|7878|7875|0
1694735700000|2023-09-14 23:55:00|7879.1|7876.1|7879.8|7874.8|7879.8|7876.4|7878.5|7874.6|0
1694736000000|2023-09-15 00:00:00|7880|7875|7880.8|7875.8|7881.5|7876.5|7879|7874|0
1694736300000|2023-09-15 00:05:00|7880.7|7875.7|7885.4|7880.4|7885.4|7880.4|7880.7|7875.7|0
1694736600000|2023-09-15 00:10:00|7885.3|7880.3|7884.5|7879.5|7886.1|7881.1|7884.3|7879.3|0
1694736900000|2023-09-15 00:15:00|7884.4|7879.4|7885.2|7880.2|7886.8|7881.8|7884.4|7879.4|0
1694737200000|2023-09-15 00:20:00|7884.9|7879.9|7884.5|7879.5|7885.6|7880.6|7883.7|7878.7|0
1694737500000|2023-09-15 00:25:00|7884.6|7879.6|7885.6|7880.6|7886.1|7881.1|7883.9|7878.9|0
1694737800000|2023-09-15 00:30:00|7885.3|7880.3|7885.8|7880.8|7886.7|7881.7|7884.1|7879.1|0
1694738100000|2023-09-15 00:35:00|7885.9|7880.9|7884.8|7879.8|7887|7882|7884.6|7879.6|0
1694738400000|2023-09-15 00:40:00|7884.7|7879.7|7885.2|7880.2|7885.8|7880.8|7883.8|7878.8|0
1694738700000|2023-09-15 00:45:00|7885.3|7880.3|7883.8|7878.8|7886.5|7881.5|7883.4|7878.4|0
1694739000000|2023-09-15 00:50:00|7883.6|7878.6|7883.7|7878.7|7884.1|7879.1|7883.2|7878.2|0
1694739300000|2023-09-15 00:55:00|7883.3|7878.3|7883.2|7878.2|7883.5|7878.5|7881.6|7876.6|0
1694739600000|2023-09-15 01:00:00|7883.3|7878.3|7882.3|7877.3|7884.2|7879.2|7881.8|7876.8|0
1694739900000|2023-09-15 01:05:00|7882.4|7877.4|7880.6|7875.6|7883.1|7878.1|7879.9|7874.9|0
1694740200000|2023-09-15 01:10:00|7880.5|7875.5|7880.1|7875.1|7881.4|7876.4|7879.4|7874.4|0
1694740500000|2023-09-15 01:15:00|7880|7875|7879.5|7874.5|7881.6|7876.6|7879.2|7874.2|0
1694740800000|2023-09-15 01:20:00|7879.4|7874.4|7879.3|7874.3|7879.6|7874.6|7876.8|7871.8|0
1694741100000|2023-09-15 01:25:00|7879.2|7874.2|7878.5|7873.5|7882.1|7877.1|7878.5|7873.5|0
1694741400000|2023-09-15 01:30:00|7878.6|7873.6|7876.9|7871.9|7878.9|7873.9|7876.7|7871.7|0
1694741700000|2023-09-15 01:35:00|7877|7872|7877.1|7872.1|7878.7|7873.7|7876.4|7871.4|0
1694742000000|2023-09-15 01:40:00|7877.2|7872.2|7881.1|7876.1|7881.3|7876.3|7877.1|7872.1|0
1694742300000|2023-09-15 01:45:00|7881.2|7876.2|7881.4|7876.4|7882.4|7877.4|7879.9|7874.9|0
1694742600000|2023-09-15 01:50:00|7881.3|7876.3|7882.3|7877.3|7883|7878|7881.3|7876.3|0
1694742900000|2023-09-15 01:55:00|7882.2|7877.2|7884.8|7879.8|7885.1|7880.1|7881.9|7876.9|0
1694743200000|2023-09-15 02:00:00|7885.2|7880.2|7889.5|7884.5|7892.6|7887.6|7885.2|7880.2|0
1694743500000|2023-09-15 02:05:00|7889.6|7884.6|7888.2|7883.2|7890|7885|7887.7|7882.7|0
1694743800000|2023-09-15 02:10:00|7888.1|7883.1|7886.8|7881.8|7888.4|7883.4|7885.7|7880.7|0
1694744100000|2023-09-15 02:15:00|7886.7|7881.7|7886.7|7881.7|7888.7|7883.7|7886.4|7881.4|0
1694744400000|2023-09-15 02:20:00|7886.8|7881.8|7888.3|7883.3|7888.4|7883.4|7885.9|7880.9|0
1694744700000|2023-09-15 02:25:00|7888.4|7883.4|7889.8|7884.8|7890|7885|7887.5|7882.5|0
1694745000000|2023-09-15 02:30:00|7889.9|7884.9|7887.4|7882.4|7890.4|7885.4|7887|7882|0
1694745300000|2023-09-15 02:35:00|7887.3|7882.3|7888.6|7883.6|7889.2|7884.2|7887|7882|0
1694745600000|2023-09-15 02:40:00|7888.7|7883.7|7887.5|7882.5|7889|7884|7887.3|7882.3|0
1694745900000|2023-09-15 02:45:00|7887.6|7882.6|7887.2|7882.2|7889.1|7884.1|7886.9|7881.9|0
1694746200000|2023-09-15 02:50:00|7887.1|7882.1|7887.5|7882.5|7889.4|7884.4|7887|7882|0
1694746500000|2023-09-15 02:55:00|7887.4|7882.4|7888.3|7883.3|7888.5|7883.5|7887.2|7882.2|0
1694746800000|2023-09-15 03:00:00|7888.4|7883.4|7889.2|7884.2|7889.3|7884.3|7887.8|7882.8|0
1694747100000|2023-09-15 03:05:00|7889.1|7884.1|7888.9|7883.9|7889.2|7884.2|7887.6|7882.6|0
1694747400000|2023-09-15 03:10:00|7888.8|7883.8|7889.3|7884.3|7889.9|7884.9|7887.9|7882.9|0
1694747700000|2023-09-15 03:15:00|7889.2|7884.2|7893|7888|7893.4|7888.4|7888.9|7883.9|0
1694748000000|2023-09-15 03:20:00|7893.1|7888.1|7895.1|7890.1|7897.3|7892.3|7892.2|7887.2|0
1694748300000|2023-09-15 03:25:00|7895.2|7890.2|7894.2|7889.2|7895.6|7890.6|7893.9|7888.9|0
1694748600000|2023-09-15 03:30:00|7894.1|7889.1|7892|7887|7894.2|7889.2|7891.7|7886.7|0
1694748900000|2023-09-15 03:35:00|7891.9|7886.9|7892.1|7887.1|7893.2|7888.2|7891.9|7886.9|0
1694749200000|2023-09-15 03:40:00|7892.5|7887.5|7892.1|7887.1|7892.9|7887.9|7891.6|7886.6|0
1694749500000|2023-09-15 03:45:00|7892.2|7887.2|7894.1|7889.1|7894.5|7889.5|7892.1|7887.1|0
1694749800000|2023-09-15 03:50:00|7894|7889|7895.2|7890.2|7895.4|7890.4|7893.3|7888.3|0
1694750100000|2023-09-15 03:55:00|7895.1|7890.1|7893.4|7888.4|7895.1|7890.1|7892.4|7887.4|0
1694750400000|2023-09-15 04:00:00|7893.2|7888.2|7892.9|7887.9|7893.4|7888.4|7892.4|7887.4|0
1694750700000|2023-09-15 04:05:00|7892.8|7887.8|7892.9|7887.9|7893.7|7888.7|7892.7|7887.7|0
1694751000000|2023-09-15 04:10:00|7893|7888|7894.4|7889.4|7894.7|7889.7|7892.9|7887.9|0
1694751300000|2023-09-15 04:15:00|7894.3|7889.3|7894.2|7889.2|7894.9|7889.9|7892.9|7887.9|0
1694751600000|2023-09-15 04:20:00|7894.3|7889.3|7895.6|7890.6|7895.8|7890.8|7894.3|7889.3|0
1694751900000|2023-09-15 04:25:00|7895.7|7890.7|7895.1|7890.1|7896.5|7891.5|7895.1|7890.1|0
1694752200000|2023-09-15 04:30:00|7894.9|7889.9|7894.1|7889.1|7894.9|7889.9|7893|7888|0
1694752500000|2023-09-15 04:35:00|7894|7889|7894.2|7889.2|7894.7|7889.7|7893.6|7888.6|0
1694752800000|2023-09-15 04:40:00|7894.3|7889.3|7896.7|7891.7|7897.9|7892.9|7894.1|7889.1|0
1694753100000|2023-09-15 04:45:00|7896.8|7891.8|7895.6|7890.6|7897.2|7892.2|7895.2|7890.2|0
1694753400000|2023-09-15 04:50:00|7895.5|7890.5|7896|7891|7896.3|7891.3|7895.2|7890.2|0
1694753700000|2023-09-15 04:55:00|7895.9|7890.9|7894.4|7889.4|7896|7891|7894.3|7889.3|0
1694754000000|2023-09-15 05:00:00|7894.3|7889.3|7894.6|7889.6|7896.3|7891.3|7893.3|7888.3|0
1694754300000|2023-09-15 05:05:00|7894.5|7889.5|7895.4|7890.4|7896.8|7891.8|7893.8|7888.8|0
1694754600000|2023-09-15 05:10:00|7895.3|7890.3|7892.8|7887.8|7896.1|7891.1|7892.8|7887.8|0
1694754900000|2023-09-15 05:15:00|7892.9|7887.9|7892|7887|7893.4|7888.4|7891.6|7886.6|0
1694755200000|2023-09-15 05:20:00|7891.9|7886.9|7891.4|7886.4|7894.6|7889.6|7891.4|7886.4|0
1694755500000|2023-09-15 05:25:00|7891.6|7886.6|7893.1|7888.1|7893.1|7888.1|7890.7|7885.7|0
1694755800000|2023-09-15 05:30:00|7893|7888|7892.4|7887.4|7894.8|7889.8|7892.3|7887.3|0
1694756100000|2023-09-15 05:35:00|7892.3|7887.3|7890.4|7885.4|7892.3|7887.3|7889.5|7884.5|0
1694756400000|2023-09-15 05:40:00|7890.5|7885.5|7892.8|7887.8|7893.5|7888.5|7890.2|7885.2|0
1694756700000|2023-09-15 05:45:00|7892.7|7887.7|7891.6|7886.6|7892.7|7887.7|7890.6|7885.6|0
1694757000000|2023-09-15 05:50:00|7891.7|7886.7|7892.3|7887.3|7893.1|7888.1|7890.4|7885.4|0
1694757300000|2023-09-15 05:55:00|7892.2|7887.2|7893.8|7888.8|7894.2|7889.2|7891.5|7886.5|0
1694757600000|2023-09-15 06:00:00|7893.4|7888.4|7887.4|7882.4|7893.6|7888.6|7887.4|7882.4|0
1694757900000|2023-09-15 06:05:00|7887.5|7882.5|7889.1|7884.1|7890.1|7885.1|7887|7882|0
1694758200000|2023-09-15 06:10:00|7889|7884|7887.4|7882.4|7889.7|7884.7|7887.3|7882.3|0
1694758500000|2023-09-15 06:15:00|7887.6|7882.6|7890.6|7885.6|7891|7886|7887.1|7882.1|0
1694758800000|2023-09-15 06:20:00|7890.5|7885.5|7890.3|7885.3|7893.1|7888.1|7890.3|7885.3|0
1694759100000|2023-09-15 06:25:00|7890.5|7885.5|7890.5|7885.5|7893.1|7888.1|7890.2|7885.2|0
1694759400000|2023-09-15 06:30:00|7890.4|7885.4|7890.4|7885.4|7892|7887|7889.8|7884.8|0
1694759700000|2023-09-15 06:35:00|7890.3|7885.3|7893|7888|7893.2|7888.2|7889.9|7884.9|0
1694760000000|2023-09-15 06:40:00|7892.9|7887.9|7892|7887|7893.5|7888.5|7891.5|7886.5|0
1694760300000|2023-09-15 06:45:00|7891.9|7886.9|7893.2|7888.2|7893.8|7888.8|7891|7886|0
1694760600000|2023-09-15 06:50:00|7893.1|7888.1|7890.1|7885.1|7893.1|7888.1|7887.7|7882.7|0
1694760900000|2023-09-15 06:55:00|7890.2|7885.2|7888.8|7883.8|7891|7886|7888.8|7883.8|0
1694761200000|2023-09-15 07:00:00|7888.7|7883.7|7888|7883|7891.8|7886.8|7886.7|7881.7|0
1694761500000|2023-09-15 07:05:00|7887.9|7882.9|7887.6|7882.6|7889.7|7884.7|7886.5|7881.5|0
1694761800000|2023-09-15 07:10:00|7887.7|7882.7|7884.9|7879.9|7891.5|7886.5|7883.8|7878.8|0
1694762100000|2023-09-15 07:15:00|7885|7880|7888.3|7883.3|7889.1|7884.1|7883|7878|0
1694762400000|2023-09-15 07:20:00|7888.4|7883.4|7884.5|7879.5|7888.9|7883.9|7883|7878|0
1694762700000|2023-09-15 07:25:00|7884.7|7879.7|7880.8|7875.8|7884.9|7879.9|7880.7|7875.7|0
1694763000000|2023-09-15 07:30:00|7880.9|7875.9|7876.6|7871.6|7880.9|7875.9|7875.6|7870.6|0
1694763300000|2023-09-15 07:35:00|7876.5|7871.5|7873.2|7868.2|7879.1|7874.1|7873.1|7868.1|0
1694763600000|2023-09-15 07:40:00|7873|7868|7875.2|7870.2|7877.6|7872.6|7872.8|7867.8|0
1694763900000|2023-09-15 07:45:00|7875.3|7870.3|7877.9|7872.9|7878.7|7873.7|7873.3|7868.3|0
1694764200000|2023-09-15 07:50:00|7878|7873|7869|7864|7878.2|7873.2|7864.3|7859.3|0
1694764500000|2023-09-15 07:55:00|7868.9|7863.9|7875.5|7870.5|7875.5|7870.5|7867.7|7862.7|0
1694764800000|2023-09-15 08:00:00|7875.3|7870.3|7880.3|7877.3|7886|7883|7875.3|7870.3|0
1694765100000|2023-09-15 08:05:00|7880.5|7877.5|7881.7|7878.7|7882.1|7879.1|7879.5|7876.5|0
1694765400000|2023-09-15 08:10:00|7881.6|7878.6|7880.5|7877.5|7881.7|7878.7|7879.8|7876.8|0
1694765700000|2023-09-15 08:15:00|7880.6|7877.6|7874.9|7871.9|7880.9|7877.9|7874.9|7871.9|0
1694766000000|2023-09-15 08:20:00|7874.8|7871.8|7877|7874|7878.5|7875.5|7874.7|7871.7|0
1694766300000|2023-09-15 08:25:00|7876.6|7873.6|7877.9|7874.9|7878.6|7875.6|7876.1|7873.1|0
1694766600000|2023-09-15 08:30:00|7877.6|7874.6|7879.8|7876.8|7880.8|7877.8|7877.4|7874.4|0
1694766900000|2023-09-15 08:35:00|7879.9|7876.9|7877.8|7874.8|7880.6|7877.6|7877.2|7874.2|0
1694767200000|2023-09-15 08:40:00|7878.1|7875.1|7875.2|7872.2|7878.2|7875.2|7875.1|7872.1|0
1694767500000|2023-09-15 08:45:00|7875.1|7872.1|7876.2|7873.2|7876.7|7873.7|7874.4|7871.4|0
1694767800000|2023-09-15 08:50:00|7876.6|7873.6|7873|7870|7877|7874|7872.7|7869.7|0
1694768100000|2023-09-15 08:55:00|7873.2|7870.2|7873.5|7870.5|7874.3|7871.3|7872.8|7869.8|0
1694768400000|2023-09-15 09:00:00|7874.1|7871.1|7871.5|7868.5|7874.1|7871.1|7870.2|7867.2|0
1694768700000|2023-09-15 09:05:00|7871.6|7868.6|7876.2|7873.2|7876.5|7873.5|7871.3|7868.3|0
1694769000000|2023-09-15 09:10:00|7876|7873|7872.2|7869.2|7876.3|7873.3|7872.2|7869.2|0
1694769300000|2023-09-15 09:15:00|7872.3|7869.3|7870.2|7867.2|7872.7|7869.7|7869.3|7866.3|0
1694769600000|2023-09-15 09:20:00|7870|7867|7871.3|7868.3|7872.6|7869.6|7870|7867|0
1694769900000|2023-09-15 09:25:00|7871.9|7868.9|7872.2|7869.2|7873.6|7870.6|7871|7868|0
1694770200000|2023-09-15 09:30:00|7873.1|7870.1|7873.7|7870.7|7874.2|7871.2|7872.1|7869.1|0
1694770500000|2023-09-15 09:35:00|7873.8|7870.8|7875.3|7872.3|7875.4|7872.4|7873.2|7870.2|0
1694770800000|2023-09-15 09:40:00|7875.4|7872.4|7874.4|7871.4|7875.8|7872.8|7874.3|7871.3|0
1694771100000|2023-09-15 09:45:00|7874.3|7871.3|7872.6|7869.6|7874.4|7871.4|7871.8|7868.8|0
1694771400000|2023-09-15 09:50:00|7872.5|7869.5|7873.1|7870.1|7873.2|7870.2|7872|7869|0
1694771700000|2023-09-15 09:55:00|7873.2|7870.2|7875|7872|7875.3|7872.3|7872.9|7869.9|0
1694772000000|2023-09-15 10:00:00|7874.9|7871.9|7874|7871|7875.1|7872.1|7873.6|7870.6|0
1694772300000|2023-09-15 10:05:00|7874.1|7871.1|7874.7|7871.7|7875.1|7872.1|7873.4|7870.4|0
1694772600000|2023-09-15 10:10:00|7874.6|7871.6|7877.1|7874.1|7877.2|7874.2|7874.5|7871.5|0
1694772900000|2023-09-15 10:15:00|7876.7|7873.7|7875.6|7872.6|7877.1|7874.1|7874.9|7871.9|0
1694773200000|2023-09-15 10:20:00|7875.5|7872.5|7875.3|7872.3|7876.4|7873.4|7875.2|7872.2|0
1694773500000|2023-09-15 10:25:00|7875.4|7872.4|7875.5|7872.5|7876.1|7873.1|7875.3|7872.3|0
1694773800000|2023-09-15 10:30:00|7876.8|7873.8|7876.4|7873.4|7877.6|7874.6|7875.6|7872.6|0
1694774100000|2023-09-15 10:35:00|7876.5|7873.5|7875.8|7872.8|7876.5|7873.5|7875.4|7872.4|0
1694774400000|2023-09-15 10:40:00|7875.9|7872.9|7876.3|7873.3|7876.4|7873.4|7874.8|7871.8|0
1694774700000|2023-09-15 10:45:00|7876.5|7873.5|7878.5|7875.5|7878.6|7875.6|7875.9|7872.9|0
1694775000000|2023-09-15 10:50:00|7878.4|7875.4|7878.5|7875.5|7878.8|7875.8|7878|7875|0
1694775300000|2023-09-15 10:55:00|7878.4|7875.4|7882.3|7879.3|7882.3|7879.3|7878.4|7875.4|0
1694775600000|2023-09-15 11:00:00|7881.7|7878.7|7887.5|7884.5|7888.1|7885.1|7881.7|7878.7|0
1694775900000|2023-09-15 11:05:00|7887.4|7884.4|7887|7884|7889.3|7886.3|7885.9|7882.9|0
1694776200000|2023-09-15 11:10:00|7887.1|7884.1|7883.7|7880.7|7887.1|7884.1|7883.7|7880.7|0
1694776500000|2023-09-15 11:15:00|7883.5|7880.5|7882.7|7879.7|7883.5|7880.5|7881.3|7878.3|0
1694776800000|2023-09-15 11:20:00|7883.1|7880.1|7881.6|7878.6|7884.6|7881.6|7881.6|7878.6|0
1694777100000|2023-09-15 11:25:00|7881.3|7878.3|7879.4|7876.4|7882|7879|7878.4|7875.4|0
1694777400000|2023-09-15 11:30:00|7879.6|7876.6|7879.2|7876.2|7879.6|7876.6|7877.1|7874.1|0
1694777700000|2023-09-15 11:35:00|7879.1|7876.1|7878.3|7875.3|7880|7877|7878.3|7875.3|0
1694778000000|2023-09-15 11:40:00|7878.2|7875.2|7876.7|7873.7|7878.9|7875.9|7876.7|7873.7|0
1694778300000|2023-09-15 11:45:00|7876.6|7873.6|7875.7|7872.7|7877.3|7874.3|7874.9|7871.9|0
1694778600000|2023-09-15 11:50:00|7875.5|7872.5|7869.9|7866.9|7875.6|7872.6|7869.5|7866.5|0
1694778900000|2023-09-15 11:55:00|7870.1|7867.1|7870.2|7867.2|7871.1|7868.1|7868.7|7865.7|0
1694779200000|2023-09-15 12:00:00|7870.8|7867.8|7867.8|7864.8|7871.7|7868.7|7866.9|7863.9|0
1694779500000|2023-09-15 12:05:00|7867.7|7864.7|7875.5|7872.5|7875.5|7872.5|7867.3|7864.3|0
1694779800000|2023-09-15 12:10:00|7875.4|7872.4|7875.8|7872.8|7878.5|7875.5|7875.4|7872.4|0
1694780100000|2023-09-15 12:15:00|7875.7|7872.7|7876|7873|7876.6|7873.6|7875.2|7872.2|0
1694780400000|2023-09-15 12:20:00|7876.1|7873.1|7868.9|7865.9|7876.3|7873.3|7868.5|7865.5|0
1694780700000|2023-09-15 12:25:00|7869.1|7866.1|7867.7|7864.7|7871.7|7868.7|7867.2|7864.2|0
1694781000000|2023-09-15 12:30:00|7867.4|7864.4|7864.3|7861.3|7867.9|7864.9|7864.3|7861.3|0
1694781300000|2023-09-15 12:35:00|7864.1|7861.1|7857.9|7854.9|7864.1|7861.1|7857.9|7854.9|0
1694781600000|2023-09-15 12:40:00|7858|7855|7859.9|7856.9|7861|7858|7857.4|7854.4|0
1694781900000|2023-09-15 12:45:00|7860|7857|7862.8|7859.8|7863|7860|7859.1|7856.1|0
1694782200000|2023-09-15 12:50:00|7862.9|7859.9|7857.4|7854.4|7863.2|7860.2|7857.3|7854.3|0
1694782500000|2023-09-15 12:55:00|7857.5|7854.5|7858.2|7855.2|7861.2|7858.2|7857.3|7854.3|0
1694782800000|2023-09-15 13:00:00|7857.6|7854.6|7861|7858|7862.7|7859.7|7856.4|7853.4|0
1694783100000|2023-09-15 13:05:00|7861.1|7858.1|7858.7|7855.7|7862.5|7859.5|7858.7|7855.7|0
1694783400000|2023-09-15 13:10:00|7858.9|7855.9|7854.7|7851.7|7859.6|7856.6|7854.7|7851.7|0
1694783700000|2023-09-15 13:15:00|7855.4|7852.4|7854.2|7851.2|7856.7|7853.7|7854.2|7851.2|0
1694784000000|2023-09-15 13:20:00|7853.8|7850.8|7857.6|7854.6|7858|7855|7853.5|7850.5|0
1694784300000|2023-09-15 13:25:00|7848.7|7845.7|7847.3|7844.3|7862.7|7859.7|7837.2|7834.2|0
1694784600000|2023-09-15 13:30:00|7849.1|7846.1|7837.6|7835.8|7865.7|7863.9|7827.7|7825.9|0
1694784900000|2023-09-15 13:35:00|7835.4|7833.6|7812|7810.2|7846|7844.2|7812|7810.2|0
1694785200000|2023-09-15 13:40:00|7811.9|7810.1|7790.9|7789.1|7816.6|7814.8|7783|7781.2|0
1694785500000|2023-09-15 13:45:00|7789.7|7787.9|7781.8|7780|7792.5|7790.7|7773.9|7772.1|0
1694785800000|2023-09-15 13:50:00|7782.3|7780.5|7778.8|7777|7784.2|7782.4|7770.9|7769.1|0
1694786100000|2023-09-15 13:55:00|7778.7|7776.9|7774|7772.2|7785|7783.2|7754.4|7752.6|0
1694786400000|2023-09-15 14:00:00|7778.1|7776.3|7761.7|7759.9|7785.6|7783.8|7757.7|7755.9|0
1694786700000|2023-09-15 14:05:00|7766.7|7764.9|7754|7752.2|7774.6|7772.8|7752.2|7750.4|0
1694787000000|2023-09-15 14:10:00|7753.9|7752.1|7756.9|7755.1|7765.8|7764|7750.6|7748.8|0
1694787300000|2023-09-15 14:15:00|7757|7755.2|7771|7769.2|7776.4|7774.6|7749.1|7747.3|0
1694787600000|2023-09-15 14:20:00|7770.8|7769|7772.4|7770.6|7781.9|7780.1|7766.8|7765|0
1694787900000|2023-09-15 14:25:00|7771.9|7770.1|7770.7|7768.9|7776.3|7774.5|7758.3|7756.5|0
1694788200000|2023-09-15 14:30:00|7770.2|7768.4|7773.3|7771.5|7777.3|7775.5|7760|7758.2|0
1694788500000|2023-09-15 14:35:00|7774|7772.2|7769.3|7767.5|7776|7774.2|7768|7766.2|0
1694788800000|2023-09-15 14:40:00|7769.7|7767.9|7754|7752.2|7769.8|7768|7753|7751.2|0
1694789100000|2023-09-15 14:45:00|7754.1|7752.3|7749.8|7748|7760.5|7758.7|7744|7742.2|0
1694789400000|2023-09-15 14:50:00|7749.7|7747.9|7725.9|7724.1|7749.7|7747.9|7722.8|7721|0
1694789700000|2023-09-15 14:55:00|7725.8|7724|7723.7|7721.9|7737.6|7735.8|7723.7|7721.9|0
1694790000000|2023-09-15 15:00:00|7723|7721.2|7731.1|7729.3|7734|7732.2|7722.5|7720.7|0
1694790300000|2023-09-15 15:05:00|7731.2|7729.4|7742.1|7740.3|7744.2|7742.4|7731.2|7729.4|0
1694790600000|2023-09-15 15:10:00|7743|7741.2|7737.6|7735.8|7750.9|7749.1|7737.6|7735.8|0
1694790900000|2023-09-15 15:15:00|7737.5|7735.7|7730.8|7729|7741.4|7739.6|7728.6|7726.8|0
1694791200000|2023-09-15 15:20:00|7730.3|7728.5|7730.2|7728.4|7732.9|7731.1|7722|7720.2|0
1694791500000|2023-09-15 15:25:00|7730.3|7728.5|7731.8|7730|7735.2|7733.4|7724.6|7722.8|0
1694791800000|2023-09-15 15:30:00|7731.9|7730.1|7724.6|7722.8|7740|7738.2|7724.5|7722.7|0
1694792100000|2023-09-15 15:35:00|7724.4|7722.6|7723.2|7721.4|7732.3|7730.5|7720.3|7718.5|0
1694792400000|2023-09-15 15:40:00|7723|7721.2|7735|7733.2|7739|7737.2|7722.3|7720.5|0
1694792700000|2023-09-15 15:45:00|7733.9|7732.1|7736.6|7734.8|7739.3|7737.5|7726.4|7724.6|0
1694793000000|2023-09-15 15:50:00|7736.7|7734.9|7728.5|7726.7|7739.1|7737.3|7727.1|7725.3|0
1694793300000|2023-09-15 15:55:00|7728.3|7726.5|7731.9|7730.1|7733.8|7732|7718|7716.2|0
1694793600000|2023-09-15 16:00:00|7732.3|7730.5|7739.7|7737.9|7741.2|7739.4|7731|7729.2|0
1694793900000|2023-09-15 16:05:00|7740.3|7738.5|7737.4|7735.6|7742.9|7741.1|7736.6|7734.8|0
1694794200000|2023-09-15 16:10:00|7737.8|7736|7739.9|7738.1|7743.8|7742|7730.5|7728.7|0
1694794500000|2023-09-15 16:15:00|7739.2|7737.4|7736.6|7734.8|7740.5|7738.7|7731.2|7729.4|0
1694794800000|2023-09-15 16:20:00|7736.3|7734.5|7738.7|7736.9|7741.7|7739.9|7731.6|7729.8|0
1694795100000|2023-09-15 16:25:00|7738.6|7736.8|7735.7|7733.9|7743.9|7742.1|7734|7732.2|0
1694795400000|2023-09-15 16:30:00|7735.9|7734.1|7749.4|7747.6|7749.5|7747.7|7733.9|7732.1|0
1694795700000|2023-09-15 16:35:00|7749.5|7747.7|7755.6|7753.8|7756.9|7755.1|7743.8|7742|0
1694796000000|2023-09-15 16:40:00|7755.4|7753.6|7758.1|7756.3|7761|7759.2|7754.1|7752.3|0
1694796300000|2023-09-15 16:45:00|7758|7756.2|7759.2|7757.4|7759.4|7757.6|7752.5|7750.7|0
1694796600000|2023-09-15 16:50:00|7759.1|7757.3|7761.7|7759.9|7763.4|7761.6|7758.3|7756.5|0
1694796900000|2023-09-15 16:55:00|7761.6|7759.8|7759.8|7758|7761.6|7759.8|7753|7751.2|0
1694797200000|2023-09-15 17:00:00|7760|7758.2|7745.1|7743.3|7761|7759.2|7745.1|7743.3|0
1694797500000|2023-09-15 17:05:00|7744.9|7743.1|7735.7|7733.9|7745.2|7743.4|7734.7|7732.9|0
1694797800000|2023-09-15 17:10:00|7735.5|7733.7|7729.3|7727.5|7737.3|7735.5|7725.9|7724.1|0
1694798100000|2023-09-15 17:15:00|7729.7|7727.9|7716.4|7714.6|7731.3|7729.5|7716.1|7714.3|0
1694798400000|2023-09-15 17:20:00|7716.6|7714.8|7706.9|7705.1|7718|7716.2|7704.2|7702.4|0
1694798700000|2023-09-15 17:25:00|7706.5|7704.7|7704.6|7702.8|7708.6|7706.8|7703.3|7701.5|0
1694799000000|2023-09-15 17:30:00|7704|7702.2|7705.7|7703.9|7708.4|7706.6|7693.9|7692.1|0
1694799300000|2023-09-15 17:35:00|7705.1|7703.3|7710.7|7708.9|7710.7|7708.9|7701.2|7699.4|0
1694799600000|2023-09-15 17:40:00|7710.9|7709.1|7711.4|7709.6|7715.9|7714.1|7704.4|7702.6|0
1694799900000|2023-09-15 17:45:00|7711.1|7709.3|7707.9|7706.1|7712.4|7710.6|7704.9|7703.1|0
1694800200000|2023-09-15 17:50:00|7707.7|7705.9|7707.4|7705.6|7711.1|7709.3|7703.7|7701.9|0
1694800500000|2023-09-15 17:55:00|7707.1|7705.3|7710.3|7708.5|7710.4|7708.6|7705.9|7704.1|0
1694800800000|2023-09-15 18:00:00|7711|7709.2|7703.5|7701.7|7711|7709.2|7699.8|7698|0
1694801100000|2023-09-15 18:05:00|7703.6|7701.8|7700.9|7699.1|7710.6|7708.8|7699.2|7697.4|0
1694801400000|2023-09-15 18:10:00|7699.3|7697.5|7701|7699.2|7708.6|7706.8|7698.5|7696.7|0
1694801700000|2023-09-15 18:15:00|7700.5|7698.7|7699.4|7697.6|7704.1|7702.3|7694.7|7692.9|0
1694802000000|2023-09-15 18:20:00|7699|7697.2|7689.3|7687.5|7700.2|7698.4|7688.7|7686.9|0
1694802300000|2023-09-15 18:25:00|7689.1|7687.3|7691.6|7689.8|7695.2|7693.4|7688.2|7686.4|0
1694802600000|2023-09-15 18:30:00|7691.5|7689.7|7693.2|7691.4|7693.6|7691.8|7685.5|7683.7|0
1694802900000|2023-09-15 18:35:00|7693.3|7691.5|7698.7|7696.9|7700.7|7698.9|7692.8|7691|0
1694803200000|2023-09-15 18:40:00|7698.9|7697.1|7697.5|7695.7|7701|7699.2|7693.7|7691.9|0
1694803500000|2023-09-15 18:45:00|7697|7695.2|7702.6|7700.8|7703.3|7701.5|7693.9|7692.1|0
1694803800000|2023-09-15 18:50:00|7702.9|7701.1|7687.6|7685.8|7703.2|7701.4|7685.3|7683.5|0
1694804100000|2023-09-15 18:55:00|7688.2|7686.4|7695.5|7693.7|7696.9|7695.1|7686.5|7684.7|0
1694804400000|2023-09-15 19:00:00|7695.3|7693.5|7691.6|7689.8|7695.5|7693.7|7684.5|7682.7|0
1694804700000|2023-09-15 19:05:00|7691.3|7689.5|7694.7|7692.9|7697.6|7695.8|7689.1|7687.3|0
1694805000000|2023-09-15 19:10:00|7694.8|7693|7703.8|7702|7704.5|7702.7|7693.8|7692|0
1694805300000|2023-09-15 19:15:00|7703.5|7701.7|7711.5|7709.7|7712.4|7710.6|7703.5|7701.7|0
1694805600000|2023-09-15 19:20:00|7711.8|7710|7707.2|7705.4|7711.8|7710|7705.7|7703.9|0
1694805900000|2023-09-15 19:25:00|7707|7705.2|7711.3|7709.5|7715.5|7713.7|7704|7702.2|0
1694806200000|2023-09-15 19:30:00|7712|7710.2|7711|7709.2|7720.8|7719|7708.7|7706.9|0
1694806500000|2023-09-15 19:35:00|7711.3|7709.5|7703.3|7701.5|7714.1|7712.3|7699.7|7697.9|0
1694806800000|2023-09-15 19:40:00|7703|7701.2|7702.6|7700.8|7706.6|7704.8|7702|7700.2|0
1694807100000|2023-09-15 19:45:00|7702.2|7700.4|7704.6|7702.8|7710.3|7708.5|7701.4|7699.6|0
1694807400000|2023-09-15 19:50:00|7698.9|7697.1|7702.6|7700.8|7709.5|7707.7|7694.8|7693|0
1694807700000|2023-09-15 19:55:00|7704.9|7703.1|7709.1|7707.3|7713.5|7711.7|7704.9|7703.1|0
1694808000000|2023-09-15 20:00:00|7709.7|7706.7|7702.2|7699.2|7709.7|7706.7|7700.7|7697.7|0
1694808300000|2023-09-15 20:05:00|7702.3|7699.3|7703.7|7700.7|7704.4|7701.4|7702.3|7699.3|0
1694808600000|2023-09-15 20:10:00|7703.8|7700.8|7704.9|7701.9|7705|7702|7703.3|7700.3|0
1694808900000|2023-09-15 20:15:00|7705|7702|7704.1|7701.1|7705.4|7702.4|7703.9|7700.9|0
1694809200000|2023-09-15 20:20:00|7704.2|7701.2|7704.5|7701.5|7704.7|7701.7|7703.8|7700.8|0
1694809500000|2023-09-15 20:25:00|7704.4|7701.4|7704.3|7701.3|7705.5|7702.5|7704.1|7701.1|0
1694809800000|2023-09-15 20:30:00|7704.2|7701.2|7703.8|7700.8|7704.7|7701.7|7703.7|7700.7|0
1694810100000|2023-09-15 20:35:00|7703.7|7700.7|7704|7701|7704.3|7701.3|7702.6|7699.6|0
1694810400000|2023-09-15 20:40:00|7704.1|7701.1|7704.4|7701.4|7705.2|7702.2|7704.1|7701.1|0
1694810700000|2023-09-15 20:45:00|7704.5|7701.5|7706.5|7703.5|7706.5|7703.5|7704.5|7701.5|0
1694811000000|2023-09-15 20:50:00|7706.7|7703.7|7706.1|7703.1|7707.5|7704.5|7706|7703|0
1694811300000|2023-09-15 20:55:00|7706|7703|7704.8|7701.8|7706.3|7703.3|7704.6|7701.6|0
1694988000000|2023-09-17 22:00:00|7708.8|7703.8|7713.2|7708.2|7713.5|7708.5|7708.8|7703.8|0
1694988300000|2023-09-17 22:05:00|7713.3|7708.3|7713.7|7708.7|7713.7|7708.7|7711.2|7706.2|0
1694988600000|2023-09-17 22:10:00|7713.8|7708.8|7713.5|7708.5|7715.1|7710.1|7713.2|7708.2|0
1694988900000|2023-09-17 22:15:00|7713.6|7708.6|7713.6|7708.6|7714.2|7709.2|7711.5|7706.5|0
1694989200000|2023-09-17 22:20:00|7713.7|7708.7|7714.2|7709.2|7714.3|7709.3|7711.6|7706.6|0
1694989500000|2023-09-17 22:25:00|7714.1|7709.1|7713.9|7708.9|7714.3|7709.3|7713.6|7708.6|0
1694989800000|2023-09-17 22:30:00|7714|7709|7716.2|7711.2|7716.6|7711.6|7714|7709|0
1694990100000|2023-09-17 22:35:00|7716.1|7711.1|7715.1|7710.1|7716.6|7711.6|7714.2|7709.2|0
1694990400000|2023-09-17 22:40:00|7715.2|7710.2|7716.4|7711.4|7716.8|7711.8|7715.1|7710.1|0
1694990700000|2023-09-17 22:45:00|7716.5|7711.5|7715.7|7710.7|7716.8|7711.8|7715.2|7710.2|0
1694991000000|2023-09-17 22:50:00|7715.6|7710.6|7717|7712|7717.1|7712.1|7715.6|7710.6|0
1694991300000|2023-09-17 22:55:00|7716.9|7711.9|7716.1|7711.1|7717.1|7712.1|7716.1|7711.1|0
1694991600000|2023-09-17 23:00:00|7715.9|7710.9|7714.2|7709.2|7716|7711|7714|7709|0
1694991900000|2023-09-17 23:05:00|7714.3|7709.3|7715.6|7710.6|7715.8|7710.8|7714.2|7709.2|0
1694992200000|2023-09-17 23:10:00|7715.5|7710.5|7715.1|7710.1|7715.9|7710.9|7715|7710|0
1694992500000|2023-09-17 23:15:00|7715.3|7710.3|7713.1|7708.1|7715.4|7710.4|7712.7|7707.7|0
1694992800000|2023-09-17 23:20:00|7713.2|7708.2|7713.9|7708.9|7714.7|7709.7|7713|7708|0
1694993100000|2023-09-17 23:25:00|7714|7709|7714.8|7709.8|7715.3|7710.3|7713.4|7708.4|0
1694993400000|2023-09-17 23:30:00|7715.3|7710.3|7715.2|7710.2|7715.8|7710.8|7714|7709|0
1694993700000|2023-09-17 23:35:00|7715.3|7710.3|7716.4|7711.4|7716.6|7711.6|7715.3|7710.3|0
1694994000000|2023-09-17 23:40:00|7716.3|7711.3|7716.4|7711.4|7717.2|7712.2|7715.4|7710.4|0
1694994300000|2023-09-17 23:45:00|7716.7|7711.7|7716.6|7711.6|7718.1|7713.1|7716.6|7711.6|0
1694994600000|2023-09-17 23:50:00|7716.7|7711.7|7719.8|7714.8|7720.1|7715.1|7716.4|7711.4|0
1694994900000|2023-09-17 23:55:00|7719.7|7714.7|7720.1|7715.1|7720.8|7715.8|7719.5|7714.5|0
1694995200000|2023-09-18 00:00:00|7720|7715|7722.3|7717.3|7722.6|7717.6|7719.7|7714.7|0
1694995500000|2023-09-18 00:05:00|7722.2|7717.2|7721.6|7716.6|7723.2|7718.2|7720.3|7715.3|0
1694995800000|2023-09-18 00:10:00|7721.7|7716.7|7719.9|7714.9|7721.8|7716.8|7719.8|7714.8|0
1694996100000|2023-09-18 00:15:00|7720.1|7715.1|7718.4|7713.4|7720.6|7715.6|7717.5|7712.5|0
1694996400000|2023-09-18 00:20:00|7718.3|7713.3|7717.1|7712.1|7719|7714|7717|7712|0
1694996700000|2023-09-18 00:25:00|7717|7712|7718.8|7713.8|7719.3|7714.3|7717|7712|0
1694997000000|2023-09-18 00:30:00|7718.9|7713.9|7720.6|7715.6|7720.6|7715.6|7718.9|7713.9|0
1694997300000|2023-09-18 00:35:00|7720.5|7715.5|7718.4|7713.4|7720.5|7715.5|7718.2|7713.2|0
1694997600000|2023-09-18 00:40:00|7718.3|7713.3|7720.2|7715.2|7720.6|7715.6|7716.9|7711.9|0
1694997900000|2023-09-18 00:45:00|7720.1|7715.1|7720.5|7715.5|7722|7717|7718.8|7713.8|0
1694998200000|2023-09-18 00:50:00|7720.4|7715.4|7719.9|7714.9|7721.2|7716.2|7719.7|7714.7|0
1694998500000|2023-09-18 00:55:00|7720|7715|7720.5|7715.5|7720.7|7715.7|7719.7|7714.7|0
1694998800000|2023-09-18 01:00:00|7720.7|7715.7|7720.6|7715.6|7720.9|7715.9|7720|7715|0
1694999100000|2023-09-18 01:05:00|7720.7|7715.7|7720|7715|7721.7|7716.7|7719.4|7714.4|0
1694999400000|2023-09-18 01:10:00|7720.2|7715.2|7719.7|7714.7|7720.5|7715.5|7718.5|7713.5|0
1694999700000|2023-09-18 01:15:00|7719.9|7714.9|7717.2|7712.2|7720|7715|7716.4|7711.4|0
1695000000000|2023-09-18 01:20:00|7717.3|7712.3|7716.4|7711.4|7717.7|7712.7|7714.4|7709.4|0
1695000300000|2023-09-18 01:25:00|7716.5|7711.5|7716.3|7711.3|7717.1|7712.1|7715.6|7710.6|0
1695000600000|2023-09-18 01:30:00|7716.4|7711.4|7713.3|7708.3|7717.3|7712.3|7711.9|7706.9|0
1695000900000|2023-09-18 01:35:00|7712.9|7707.9|7716.4|7711.4|7716.7|7711.7|7711|7706|0
1695001200000|2023-09-18 01:40:00|7716.5|7711.5|7714.5|7709.5|7717.5|7712.5|7713|7708|0
1695001500000|2023-09-18 01:45:00|7714.6|7709.6|7713.8|7708.8|7715.1|7710.1|7712.2|7707.2|0
1695001800000|2023-09-18 01:50:00|7713.9|7708.9|7712.1|7707.1|7714|7709|7711.4|7706.4|0
1695002100000|2023-09-18 01:55:00|7712.2|7707.2|7711.6|7706.6|7712.2|7707.2|7709.8|7704.8|0
1695002400000|2023-09-18 02:00:00|7711.5|7706.5|7714.4|7709.4|7716.4|7711.4|7711.3|7706.3|0
1695002700000|2023-09-18 02:05:00|7714.6|7709.6|7717.3|7712.3|7717.3|7712.3|7714.2|7709.2|0
1695003000000|2023-09-18 02:10:00|7717.2|7712.2|7715.8|7710.8|7717.5|7712.5|7715.4|7710.4|0
1695003300000|2023-09-18 02:15:00|7715.9|7710.9|7714.9|7709.9|7717.4|7712.4|7714.4|7709.4|0
1695003600000|2023-09-18 02:20:00|7714.8|7709.8|7717.2|7712.2|7717.3|7712.3|7714.1|7709.1|0
1695003900000|2023-09-18 02:25:00|7717.3|7712.3|7717.2|7712.2|7718.3|7713.3|7716.2|7711.2|0
1695004200000|2023-09-18 02:30:00|7717|7712|7715.3|7710.3|7717.3|7712.3|7715|7710|0
1695004500000|2023-09-18 02:35:00|7715.5|7710.5|7717.5|7712.5|7718.8|7713.8|7715.4|7710.4|0
1695004800000|2023-09-18 02:40:00|7717.4|7712.4|7714.3|7709.3|7717.5|7712.5|7713|7708|0
1695005100000|2023-09-18 02:45:00|7714.2|7709.2|7715.7|7710.7|7715.9|7710.9|7713.3|7708.3|0
1695005400000|2023-09-18 02:50:00|7715.8|7710.8|7715.1|7710.1|7716.6|7711.6|7714.8|7709.8|0
1695005700000|2023-09-18 02:55:00|7715|7710|7715.1|7710.1|7716|7711|7713.9|7708.9|0
1695006000000|2023-09-18 03:00:00|7715.2|7710.2|7716.4|7711.4|7716.6|7711.6|7714.9|7709.9|0
1695006300000|2023-09-18 03:05:00|7716.3|7711.3|7715.1|7710.1|7716.6|7711.6|7714.8|7709.8|0
1695006600000|2023-09-18 03:10:00|7715.2|7710.2|7717.1|7712.1|7717.8|7712.8|7715.1|7710.1|0
1695006900000|2023-09-18 03:15:00|7717.2|7712.2|7717.5|7712.5|7717.9|7712.9|7716.8|7711.8|0
1695007200000|2023-09-18 03:20:00|7717.4|7712.4|7716.5|7711.5|7717.8|7712.8|7716.5|7711.5|0
1695007500000|2023-09-18 03:25:00|7716.4|7711.4|7715.2|7710.2|7716.4|7711.4|7715.2|7710.2|0
1695007800000|2023-09-18 03:30:00|7715.3|7710.3|7714.5|7709.5|7715.5|7710.5|7713.9|7708.9|0
1695008100000|2023-09-18 03:35:00|7714.6|7709.6|7715.3|7710.3|7716.4|7711.4|7714.5|7709.5|0
1695008400000|2023-09-18 03:40:00|7715.2|7710.2|7716.5|7711.5|7717.4|7712.4|7715.1|7710.1|0
1695008700000|2023-09-18 03:45:00|7716.6|7711.6|7717.4|7712.4|7717.5|7712.5|7716.6|7711.6|0
1695009000000|2023-09-18 03:50:00|7717.3|7712.3|7718|7713|7718.3|7713.3|7716.4|7711.4|0
1695009300000|2023-09-18 03:55:00|7717.9|7712.9|7717.5|7712.5|7718.4|7713.4|7717.5|7712.5|0
1695009600000|2023-09-18 04:00:00|7717.6|7712.6|7717.9|7712.9|7718.3|7713.3|7717.2|7712.2|0
1695009900000|2023-09-18 04:05:00|7717.8|7712.8|7718.8|7713.8|7718.9|7713.9|7717.5|7712.5|0
1695010200000|2023-09-18 04:10:00|7718.7|7713.7|7718.8|7713.8|7719|7714|7718.1|7713.1|0
1695010500000|2023-09-18 04:15:00|7718.6|7713.6|7718.7|7713.7|7718.9|7713.9|7717.9|7712.9|0
1695010800000|2023-09-18 04:20:00|7718.8|7713.8|7718.5|7713.5|7719.2|7714.2|7718.4|7713.4|0
1695011100000|2023-09-18 04:25:00|7718.4|7713.4|7718.1|7713.1|7718.8|7713.8|7717.4|7712.4|0
1695011400000|2023-09-18 04:30:00|7718.2|7713.2|7718.3|7713.3|7720|7715|7717.5|7712.5|0
1695011700000|2023-09-18 04:35:00|7718.1|7713.1|7717.4|7712.4|7718.3|7713.3|7716.6|7711.6|0
1695012000000|2023-09-18 04:40:00|7717.5|7712.5|7716.9|7711.9|7717.6|7712.6|7716.5|7711.5|0
1695012300000|2023-09-18 04:45:00|7717.1|7712.1|7716.9|7711.9|7717.3|7712.3|7716.5|7711.5|0
1695012600000|2023-09-18 04:50:00|7716.8|7711.8|7717.4|7712.4|7717.5|7712.5|7716.7|7711.7|0
1695012900000|2023-09-18 04:55:00|7717.5|7712.5|7716.6|7711.6|7717.5|7712.5|7716.5|7711.5|0
1695013200000|2023-09-18 05:00:00|7716.7|7711.7|7718.7|7713.7|7719|7714|7716|7711|0
1695013500000|2023-09-18 05:05:00|7718.6|7713.6|7719.1|7714.1|7719.8|7714.8|7718.3|7713.3|0
1695013800000|2023-09-18 05:10:00|7719.2|7714.2|7716.9|7711.9|7719.2|7714.2|7716.9|7711.9|0
1695014100000|2023-09-18 05:15:00|7717|7712|7718.9|7713.9|7719.3|7714.3|7716.7|7711.7|0
1695014400000|2023-09-18 05:20:00|7719|7714|7717.9|7712.9|7719.2|7714.2|7717.6|7712.6|0
1695014700000|2023-09-18 05:25:00|7718|7713|7716.8|7711.8|7718.1|7713.1|7716.2|7711.2|0
1695015000000|2023-09-18 05:30:00|7716.9|7711.9|7719.1|7714.1|7719.3|7714.3|7716.9|7711.9|0
1695015300000|2023-09-18 05:35:00|7719.2|7714.2|7720.2|7715.2|7720.4|7715.4|7718.6|7713.6|0
1695015600000|2023-09-18 05:40:00|7720.3|7715.3|7715.6|7710.6|7720.3|7715.3|7715.3|7710.3|0
1695015900000|2023-09-18 05:45:00|7715.4|7710.4|7717.3|7712.3|7717.6|7712.6|7714.6|7709.6|0
1695016200000|2023-09-18 05:50:00|7717.4|7712.4|7717.6|7712.6|7718.1|7713.1|7716.2|7711.2|0
1695016500000|2023-09-18 05:55:00|7717.5|7712.5|7716.5|7711.5|7717.6|7712.6|7716|7711|0
1695016800000|2023-09-18 06:00:00|7716.4|7711.4|7715.7|7710.7|7717.7|7712.7|7714|7709|0
1695017100000|2023-09-18 06:05:00|7715.3|7710.3|7717.4|7712.4|7717.7|7712.7|7715|7710|0
1695017400000|2023-09-18 06:10:00|7717.3|7712.3|7720|7715|7720.7|7715.7|7717.3|7712.3|0
1695017700000|2023-09-18 06:15:00|7720.2|7715.2|7719.5|7714.5|7721.1|7716.1|7719.3|7714.3|0
1695018000000|2023-09-18 06:20:00|7719.7|7714.7|7720|7715|7721.2|7716.2|7718.6|7713.6|0
1695018300000|2023-09-18 06:25:00|7719.9|7714.9|7718.2|7713.2|7720.7|7715.7|7718.1|7713.1|0
1695018600000|2023-09-18 06:30:00|7718.4|7713.4|7714.9|7709.9|7719.7|7714.7|7714.9|7709.9|0
1695018900000|2023-09-18 06:35:00|7714.8|7709.8|7712.3|7707.3|7715.1|7710.1|7711.6|7706.6|0
1695019200000|2023-09-18 06:40:00|7712.2|7707.2|7712.7|7707.7|7712.7|7707.7|7710.5|7705.5|0
1695019500000|2023-09-18 06:45:00|7712.6|7707.6|7712.7|7707.7|7714.2|7709.2|7712.2|7707.2|0
1695019800000|2023-09-18 06:50:00|7712.6|7707.6|7716.2|7711.2|7716.2|7711.2|7712.5|7707.5|0
1695020100000|2023-09-18 06:55:00|7716|7711|7714.3|7709.3|7716.2|7711.2|7713.5|7708.5|0
1695020400000|2023-09-18 07:00:00|7714.2|7709.2|7718.7|7713.7|7719.4|7714.4|7713.4|7708.4|0
1695020700000|2023-09-18 07:05:00|7718.8|7713.8|7714.8|7709.8|7719.7|7714.7|7711.9|7706.9|0
1695021000000|2023-09-18 07:10:00|7714.7|7709.7|7713.1|7708.1|7714.7|7709.7|7710.7|7705.7|0
1695021300000|2023-09-18 07:15:00|7713|7708|7708.5|7703.5|7713|7708|7707.2|7702.2|0
1695021600000|2023-09-18 07:20:00|7708.4|7703.4|7714.1|7709.1|7714.9|7709.9|7708.4|7703.4|0
1695021900000|2023-09-18 07:25:00|7714.2|7709.2|7715.3|7710.3|7716.3|7711.3|7712|7707|0
1695022200000|2023-09-18 07:30:00|7715.4|7710.4|7724.4|7719.4|7725.1|7720.1|7715.4|7710.4|0
1695022500000|2023-09-18 07:35:00|7724.5|7719.5|7718.6|7713.6|7724.5|7719.5|7718.3|7713.3|0
1695022800000|2023-09-18 07:40:00|7718.5|7713.5|7720.2|7715.2|7721.4|7716.4|7718.5|7713.5|0
1695023100000|2023-09-18 07:45:00|7720.6|7715.6|7723.2|7718.2|7724.3|7719.3|7719.1|7714.1|0
1695023400000|2023-09-18 07:50:00|7723.3|7718.3|7726.1|7721.1|7727.6|7722.6|7719.5|7714.5|0
1695023700000|2023-09-18 07:55:00|7725.9|7720.9|7728.3|7723.3|7729.8|7724.8|7724.6|7719.6|0
1695024000000|2023-09-18 08:00:00|7728.1|7723.1|7720.6|7717.6|7728.6|7723.6|7719.2|7716.2|0
1695024300000|2023-09-18 08:05:00|7720.4|7717.4|7721|7718|7721.4|7718.4|7718.6|7715.6|0
1695024600000|2023-09-18 08:10:00|7721.3|7718.3|7717.1|7714.1|7722.2|7719.2|7715.2|7712.2|0
1695024900000|2023-09-18 08:15:00|7717|7714|7714.8|7711.8|7717.6|7714.6|7713.9|7710.9|0
1695025200000|2023-09-18 08:20:00|7714.9|7711.9|7714|7711|7717.1|7714.1|7712.8|7709.8|0
1695025500000|2023-09-18 08:25:00|7713.9|7710.9|7714.6|7711.6|7715.2|7712.2|7713.3|7710.3|0
1695025800000|2023-09-18 08:30:00|7714.4|7711.4|7717.4|7714.4|7719.4|7716.4|7714.4|7711.4|0
1695026100000|2023-09-18 08:35:00|7717.3|7714.3|7720.6|7717.6|7720.7|7717.7|7717.3|7714.3|0
1695026400000|2023-09-18 08:40:00|7720.7|7717.7|7721.5|7718.5|7723.4|7720.4|7720.7|7717.7|0
1695026700000|2023-09-18 08:45:00|7721.4|7718.4|7722.2|7719.2|7722.9|7719.9|7720.2|7717.2|0
1695027000000|2023-09-18 08:50:00|7722.3|7719.3|7721.7|7718.7|7723.5|7720.5|7721.6|7718.6|0
1695027300000|2023-09-18 08:55:00|7721.6|7718.6|7719.5|7716.5|7721.7|7718.7|7719.4|7716.4|0
1695027600000|2023-09-18 09:00:00|7719.4|7716.4|7720.5|7717.5|7720.8|7717.8|7719.4|7716.4|0
1695027900000|2023-09-18 09:05:00|7720.4|7717.4|7721.2|7718.2|7721.5|7718.5|7720.1|7717.1|0
1695028200000|2023-09-18 09:10:00|7721.6|7718.6|7722.3|7719.3|7723.9|7720.9|7721.5|7718.5|0
1695028500000|2023-09-18 09:15:00|7722.2|7719.2|7722.7|7719.7|7723.8|7720.8|7721.8|7718.8|0
1695028800000|2023-09-18 09:20:00|7722.6|7719.6|7720.8|7717.8|7723.2|7720.2|7720.5|7717.5|0
1695029100000|2023-09-18 09:25:00|7720.7|7717.7|7721|7718|7722.3|7719.3|7720.6|7717.6|0
1695029400000|2023-09-18 09:30:00|7721.1|7718.1|7722.2|7719.2|7723|7720|7721|7718|0
1695029700000|2023-09-18 09:35:00|7722.1|7719.1|7721.3|7718.3|7722.4|7719.4|7720.9|7717.9|0
1695030000000|2023-09-18 09:40:00|7721.2|7718.2|7721.2|7718.2|7722.1|7719.1|7720.5|7717.5|0
1695030300000|2023-09-18 09:45:00|7720.9|7717.9|7722|7719|7722.4|7719.4|7720.9|7717.9|0
1695030600000|2023-09-18 09:50:00|7721.9|7718.9|7721.5|7718.5|7722.2|7719.2|7720.8|7717.8|0
1695030900000|2023-09-18 09:55:00|7721.4|7718.4|7719.6|7716.6|7728|7725|7719.6|7716.6|0
1695031200000|2023-09-18 10:00:00|7719.7|7716.7|7721.8|7718.8|7726.6|7723.6|7719.3|7716.3|0
1695031500000|2023-09-18 10:05:00|7721.7|7718.7|7719.8|7716.8|7721.7|7718.7|7719.8|7716.8|0
1695031800000|2023-09-18 10:10:00|7725.5|7722.5|7712.8|7709.8|7725.5|7722.5|7712.8|7709.8|0
1695032100000|2023-09-18 10:15:00|7712.7|7709.7|7710|7707|7712.7|7709.7|7708.9|7705.9|0
1695032400000|2023-09-18 10:20:00|7710.2|7707.2|7712.2|7709.2|7716.1|7713.1|7709.8|7706.8|0
1695032700000|2023-09-18 10:25:00|7712|7709|7714.7|7711.7|7718|7715|7712|7709|0
1695033000000|2023-09-18 10:30:00|7714.5|7711.5|7716|7713|7720.5|7717.5|7713.5|7710.5|0
1695033300000|2023-09-18 10:35:00|7716.3|7713.3|7714.9|7711.9|7716.7|7713.7|7714.8|7711.8|0
1695033600000|2023-09-18 10:40:00|7714.8|7711.8|7709.7|7706.7|7714.9|7711.9|7709.7|7706.7|0
1695033900000|2023-09-18 10:45:00|7709.8|7706.8|7708|7705|7717.4|7714.4|7707.9|7704.9|0
1695034200000|2023-09-18 10:50:00|7708.1|7705.1|7716.8|7713.8|7717.1|7714.1|7706.5|7703.5|0
1695034500000|2023-09-18 10:55:00|7717|7714|7715.5|7712.5|7717.4|7714.4|7713.6|7710.6|0
1695034800000|2023-09-18 11:00:00|7715.3|7712.3|7713.5|7710.5|7720.7|7717.7|7713.1|7710.1|0
1695035100000|2023-09-18 11:05:00|7713.4|7710.4|7698.6|7695.6|7713.4|7710.4|7698.6|7695.6|0
1695035400000|2023-09-18 11:10:00|7698.5|7695.5|7694.9|7691.9|7699|7696|7692.5|7689.5|0
1695035700000|2023-09-18 11:15:00|7694.7|7691.7|7698.1|7695.1|7699.5|7696.5|7693.6|7690.6|0
1695036000000|2023-09-18 11:20:00|7697.9|7694.9|7692.9|7689.9|7699|7696|7692.4|7689.4|0
1695036300000|2023-09-18 11:25:00|7692.8|7689.8|7692.5|7689.5|7696.4|7693.4|7692.5|7689.5|0
1695036600000|2023-09-18 11:30:00|7692.4|7689.4|7680.4|7677.4|7692.4|7689.4|7679.8|7676.8|0
1695036900000|2023-09-18 11:35:00|7680.5|7677.5|7671.6|7668.6|7680.7|7677.7|7671.5|7668.5|0
1695037200000|2023-09-18 11:40:00|7671.7|7668.7|7665.2|7662.2|7672.2|7669.2|7664.5|7661.5|0
1695037500000|2023-09-18 11:45:00|7665.1|7662.1|7661.5|7658.5|7665.7|7662.7|7660.4|7657.4|0
1695037800000|2023-09-18 11:50:00|7661.6|7658.6|7660.5|7657.5|7662.5|7659.5|7658.8|7655.8|0
1695038100000|2023-09-18 11:55:00|7660.2|7657.2|7659.4|7656.4|7662.4|7659.4|7659.4|7656.4|0
1695038400000|2023-09-18 12:00:00|7659.9|7656.9|7665.7|7662.7|7666.9|7663.9|7659.1|7656.1|0
1695038700000|2023-09-18 12:05:00|7665.6|7662.6|7659.2|7656.2|7666.5|7663.5|7656.2|7653.2|0
1695039000000|2023-09-18 12:10:00|7659.3|7656.3|7663.3|7660.3|7665.1|7662.1|7659.2|7656.2|0
1695039300000|2023-09-18 12:15:00|7663.2|7660.2|7670.1|7667.1|7670.1|7667.1|7661.7|7658.7|0
1695039600000|2023-09-18 12:20:00|7670.2|7667.2|7669.8|7666.8|7673.6|7670.6|7669.3|7666.3|0
1695039900000|2023-09-18 12:25:00|7669.9|7666.9|7668.4|7665.4|7671.8|7668.8|7666.9|7663.9|0
1695040200000|2023-09-18 12:30:00|7668.5|7665.5|7670.9|7667.9|7671.3|7668.3|7665.8|7662.8|0
1695040500000|2023-09-18 12:35:00|7671.1|7668.1|7670.3|7667.3|7674.6|7671.6|7668.8|7665.8|0
1695040800000|2023-09-18 12:40:00|7670.2|7667.2|7668.5|7665.5|7671|7668|7666.7|7663.7|0
1695041100000|2023-09-18 12:45:00|7668.8|7665.8|7672.2|7669.2|7674.3|7671.3|7668.2|7665.2|0
1695041400000|2023-09-18 12:50:00|7672.1|7669.1|7666.2|7663.2|7672.4|7669.4|7665.7|7662.7|0
1695041700000|2023-09-18 12:55:00|7666.1|7663.1|7667.5|7664.5|7668.4|7665.4|7665.4|7662.4|0
1695042000000|2023-09-18 13:00:00|7667.7|7664.7|7664.9|7661.9|7670.1|7667.1|7664.9|7661.9|0
1695042300000|2023-09-18 13:05:00|7664.8|7661.8|7658.1|7655.1|7667.6|7664.6|7657.6|7654.6|0
1695042600000|2023-09-18 13:10:00|7658|7655|7665.9|7662.9|7665.9|7662.9|7657.2|7654.2|0
1695042900000|2023-09-18 13:15:00|7665.8|7662.8|7667|7664|7668.2|7665.2|7664.9|7661.9|0
1695043200000|2023-09-18 13:20:00|7667.2|7664.2|7670.7|7667.7|7670.7|7667.7|7666.9|7663.9|0
1695043500000|2023-09-18 13:25:00|7664.5|7661.5|7652.9|7649.9|7668.5|7665.5|7652|7649|0
1695043800000|2023-09-18 13:30:00|7654.5|7651.5|7686.7|7684.9|7688.8|7687|7643.1|7641.3|0
1695044100000|2023-09-18 13:35:00|7687.3|7685.5|7681.4|7679.6|7705.3|7703.5|7681.4|7679.6|0
1695044400000|2023-09-18 13:40:00|7681.2|7679.4|7667.6|7665.8|7689.7|7687.9|7661.9|7660.1|0
1695044700000|2023-09-18 13:45:00|7667.3|7665.5|7678.6|7676.8|7679.2|7677.4|7643.3|7641.5|0
1695045000000|2023-09-18 13:50:00|7678.4|7676.6|7691|7689.2|7705.3|7703.5|7678.2|7676.4|0
1695045300000|2023-09-18 13:55:00|7690.9|7689.1|7684|7682.2|7696.4|7694.6|7681.6|7679.8|0
1695045600000|2023-09-18 14:00:00|7683.3|7681.5|7686.3|7684.5|7692.3|7690.5|7673.1|7671.3|0
1695045900000|2023-09-18 14:05:00|7685.8|7684|7700.8|7699|7700.8|7699|7674.9|7673.1|0
1695046200000|2023-09-18 14:10:00|7701|7699.2|7702.2|7700.4|7713.3|7711.5|7696.8|7695|0
1695046500000|2023-09-18 14:15:00|7701.9|7700.1|7708.4|7706.6|7714.4|7712.6|7701.9|7700.1|0
1695046800000|2023-09-18 14:20:00|7707.9|7706.1|7704.1|7702.3|7716.8|7715|7696.3|7694.5|0
1695047100000|2023-09-18 14:25:00|7705|7703.2|7691.9|7690.1|7708.5|7706.7|7691.6|7689.8|0
1695047400000|2023-09-18 14:30:00|7691.8|7690|7676.8|7675|7692.8|7691|7672|7670.2|0
1695047700000|2023-09-18 14:35:00|7677|7675.2|7662.3|7660.5|7685.7|7683.9|7656.8|7655|0
1695048000000|2023-09-18 14:40:00|7662.2|7660.4|7668.8|7667|7671.4|7669.6|7655.8|7654|0
1695048300000|2023-09-18 14:45:00|7668.2|7666.4|7669.6|7667.8|7673.2|7671.4|7664.4|7662.6|0
1695048600000|2023-09-18 14:50:00|7669.3|7667.5|7667|7665.2|7670.4|7668.6|7655.9|7654.1|0
1695048900000|2023-09-18 14:55:00|7668.1|7666.3|7679.7|7677.9|7683.8|7682|7665.9|7664.1|0
1695049200000|2023-09-18 15:00:00|7679.5|7677.7|7685.6|7683.8|7689.9|7688.1|7679.1|7677.3|0
1695049500000|2023-09-18 15:05:00|7685.5|7683.7|7676.5|7674.7|7689.7|7687.9|7676.5|7674.7|0
1695049800000|2023-09-18 15:10:00|7676.4|7674.6|7680.5|7678.7|7680.6|7678.8|7670|7668.2|0
1695050100000|2023-09-18 15:15:00|7680.4|7678.6|7687.6|7685.8|7689.7|7687.9|7677.5|7675.7|0
1695050400000|2023-09-18 15:20:00|7687.4|7685.6|7691.1|7689.3|7691.1|7689.3|7682.9|7681.1|0
1695050700000|2023-09-18 15:25:00|7691|7689.2|7693.7|7691.9|7694.7|7692.9|7688.9|7687.1|0
1695051000000|2023-09-18 15:30:00|7693.5|7691.7|7701.7|7699.9|7706.7|7704.9|7692|7690.2|0
1695051300000|2023-09-18 15:35:00|7701.9|7700.1|7694.9|7693.1|7703.3|7701.5|7694|7692.2|0
1695051600000|2023-09-18 15:40:00|7695.6|7693.8|7700|7698.2|7705|7703.2|7694|7692.2|0
1695051900000|2023-09-18 15:45:00|7700.7|7698.9|7699|7697.2|7703.2|7701.4|7695.3|7693.5|0
1695052200000|2023-09-18 15:50:00|7699.2|7697.4|7703.9|7702.1|7705|7703.2|7698.1|7696.3|0
1695052500000|2023-09-18 15:55:00|7704.1|7702.3|7706.3|7704.5|7709.1|7707.3|7704.1|7702.3|0
1695052800000|2023-09-18 16:00:00|7706.9|7705.1|7705.7|7703.9|7710.1|7708.3|7703.3|7701.5|0
1695053100000|2023-09-18 16:05:00|7705.6|7703.8|7698.1|7696.3|7706.2|7704.4|7697.8|7696|0
1695053400000|2023-09-18 16:10:00|7697.7|7695.9|7693.2|7691.4|7697.8|7696|7692.4|7690.6|0
1695053700000|2023-09-18 16:15:00|7693.3|7691.5|7703|7701.2|7703|7701.2|7691.4|7689.6|0
1695054000000|2023-09-18 16:20:00|7703.2|7701.4|7704.7|7702.9|7709|7707.2|7701.9|7700.1|0
1695054300000|2023-09-18 16:25:00|7704.6|7702.8|7708.7|7706.9|7713|7711.2|7703.5|7701.7|0
1695054600000|2023-09-18 16:30:00|7709.7|7707.9|7708.8|7707|7714.2|7712.4|7706.5|7704.7|0
1695054900000|2023-09-18 16:35:00|7709.2|7707.4|7708.3|7706.5|7710.8|7709|7706.5|7704.7|0
1695055200000|2023-09-18 16:40:00|7708.1|7706.3|7705.4|7703.6|7710.4|7708.6|7704.3|7702.5|0
1695055500000|2023-09-18 16:45:00|7705.5|7703.7|7708.5|7706.7|7709.2|7707.4|7703.3|7701.5|0
1695055800000|2023-09-18 16:50:00|7708.7|7706.9|7700.8|7699|7708.8|7707|7700.4|7698.6|0
1695056100000|2023-09-18 16:55:00|7700.4|7698.6|7697.6|7695.8|7703.3|7701.5|7697.2|7695.4|0
1695056400000|2023-09-18 17:00:00|7697.9|7696.1|7698.3|7696.5|7705.3|7703.5|7697.6|7695.8|0
1695056700000|2023-09-18 17:05:00|7699.2|7697.4|7694.4|7692.6|7699.8|7698|7693.8|7692|0
1695057000000|2023-09-18 17:10:00|7694.8|7693|7693.7|7691.9|7695.6|7693.8|7690.6|7688.8|0
1695057300000|2023-09-18 17:15:00|7693.8|7692|7693.5|7691.7|7696.5|7694.7|7688.2|7686.4|0
1695057600000|2023-09-18 17:20:00|7693.4|7691.6|7703.3|7701.5|7703.5|7701.7|7693.4|7691.6|0
1695057900000|2023-09-18 17:25:00|7703.5|7701.7|7702.2|7700.4|7709|7707.2|7701.8|7700|0
1695058200000|2023-09-18 17:30:00|7704.2|7702.4|7711.6|7709.8|7711.6|7709.8|7703.5|7701.7|0
1695058500000|2023-09-18 17:35:00|7712|7710.2|7710.1|7708.3|7713.5|7711.7|7709.3|7707.5|0
1695058800000|2023-09-18 17:40:00|7709.8|7708|7703.1|7701.3|7710|7708.2|7702.6|7700.8|0
1695059100000|2023-09-18 17:45:00|7703.2|7701.4|7707.1|7705.3|7707.9|7706.1|7702.5|7700.7|0
1695059400000|2023-09-18 17:50:00|7707.2|7705.4|7701.3|7699.5|7711.3|7709.5|7700.4|7698.6|0
1695059700000|2023-09-18 17:55:00|7701.2|7699.4|7702.5|7700.7|7705.8|7704|7701.2|7699.4|0
1695060000000|2023-09-18 18:00:00|7702.9|7701.1|7709.5|7707.7|7711.8|7710|7702.3|7700.5|0
1695060300000|2023-09-18 18:05:00|7709.8|7708|7709.2|7707.4|7713|7711.2|7707.3|7705.5|0
1695060600000|2023-09-18 18:10:00|7709.3|7707.5|7708.8|7707|7709.8|7708|7704.3|7702.5|0
1695060900000|2023-09-18 18:15:00|7708.9|7707.1|7704.5|7702.7|7712.6|7710.8|7703.9|7702.1|0
1695061200000|2023-09-18 18:20:00|7704.6|7702.8|7703|7701.2|7706.3|7704.5|7702.6|7700.8|0
1695061500000|2023-09-18 18:25:00|7702.9|7701.1|7700.2|7698.4|7703.3|7701.5|7697.9|7696.1|0
1695061800000|2023-09-18 18:30:00|7700.9|7699.1|7705|7703.2|7705.6|7703.8|7698.8|7697|0
1695062100000|2023-09-18 18:35:00|7704.8|7703|7700|7698.2|7708.8|7707|7700|7698.2|0
1695062400000|2023-09-18 18:40:00|7699.9|7698.1|7697.8|7696|7699.9|7698.1|7696|7694.2|0
1695062700000|2023-09-18 18:45:00|7697.7|7695.9|7692.2|7690.4|7699|7697.2|7691.6|7689.8|0
1695063000000|2023-09-18 18:50:00|7692|7690.2|7669.4|7667.6|7692.3|7690.5|7667|7665.2|0
1695063300000|2023-09-18 18:55:00|7669.1|7667.3|7674.6|7672.8|7676.2|7674.4|7665.4|7663.6|0
1695063600000|2023-09-18 19:00:00|7674.2|7672.4|7677.4|7675.6|7677.9|7676.1|7671.2|7669.4|0
1695063900000|2023-09-18 19:05:00|7677.2|7675.4|7683.6|7681.8|7685.3|7683.5|7675.5|7673.7|0
1695064200000|2023-09-18 19:10:00|7683.5|7681.7|7684.8|7683|7685.6|7683.8|7680.9|7679.1|0
1695064500000|2023-09-18 19:15:00|7686.2|7684.4|7684.2|7682.4|7689.7|7687.9|7682.2|7680.4|0
1695064800000|2023-09-18 19:20:00|7684.1|7682.3|7675.8|7674|7684.1|7682.3|7674.8|7673|0
1695065100000|2023-09-18 19:25:00|7675.9|7674.1|7684.1|7682.3|7684.7|7682.9|7675.8|7674|0
1695065400000|2023-09-18 19:30:00|7684|7682.2|7675.7|7673.9|7684|7682.2|7674.7|7672.9|0
1695065700000|2023-09-18 19:35:00|7675.3|7673.5|7673.2|7671.4|7678.1|7676.3|7672.2|7670.4|0
1695066000000|2023-09-18 19:40:00|7672.8|7671|7675.3|7673.5|7678.9|7677.1|7672.7|7670.9|0
1695066300000|2023-09-18 19:45:00|7675.1|7673.3|7677.8|7676|7682.9|7681.1|7674.4|7672.6|0
1695066600000|2023-09-18 19:50:00|7678.7|7676.9|7681.2|7679.4|7684|7682.2|7676.7|7674.9|0
1695066900000|2023-09-18 19:55:00|7684.2|7682.4|7691.1|7689.3|7692.4|7690.6|7683.9|7682.1|0
1695067200000|2023-09-18 20:00:00|7691.7|7688.7|7696.3|7693.3|7696.4|7693.4|7690.7|7687.7|0
1695067500000|2023-09-18 20:05:00|7696.4|7693.4|7696.2|7693.2|7696.7|7693.7|7695.5|7692.5|0
1695067800000|2023-09-18 20:10:00|7696.4|7693.4|7696.6|7693.6|7697.3|7694.3|7696.2|7693.2|0
1695068100000|2023-09-18 20:15:00|7696.5|7693.5|7694.8|7691.8|7696.7|7693.7|7694.8|7691.8|0
1695068400000|2023-09-18 20:20:00|7694.9|7691.9|7695|7692|7695.2|7692.2|7694.4|7691.4|0
1695068700000|2023-09-18 20:25:00|7695.1|7692.1|7695.1|7692.1|7695.9|7692.9|7694.8|7691.8|0
1695069000000|2023-09-18 20:30:00|7695.2|7692.2|7696.4|7693.4|7696.5|7693.5|7694.8|7691.8|0
1695069300000|2023-09-18 20:35:00|7696.5|7693.5|7695.3|7692.3|7696.5|7693.5|7695.1|7692.1|0
1695069600000|2023-09-18 20:40:00|7695.2|7692.2|7695.1|7692.1|7696.3|7693.3|7695|7692|0
1695069900000|2023-09-18 20:45:00|7695|7692|7695.5|7692.5|7696.4|7693.4|7695|7692|0
1695070200000|2023-09-18 20:50:00|7695.4|7692.4|7695.3|7692.3|7695.8|7692.8|7694.4|7691.4|0
1695070500000|2023-09-18 20:55:00|7694.8|7691.8|7695.1|7692.1|7695.6|7692.6|7694.7|7691.7|0
1695070800000|2023-09-18 21:00:00|7695.2|7692.2|7693.6|7690.6|7695.2|7692.2|7692.7|7689.7|0
1695071100000|2023-09-18 21:05:00|7693.7|7690.7|7694.1|7691.1|7694.1|7691.1|7693.5|7690.5|0
1695071400000|2023-09-18 21:10:00|7694|7691|7692.9|7689.9|7694.3|7691.3|7692.1|7689.1|0
1695071700000|2023-09-18 21:15:00|7693.1|7690.1|7693.4|7690.4|7693.7|7690.7|7693.1|7690.1|0
1695072000000|2023-09-18 21:20:00|7693.3|7690.3|7693.5|7690.5|7693.5|7690.5|7693.1|7690.1|0
1695072300000|2023-09-18 21:25:00|7693.4|7690.4|7694|7691|7694|7691|7693.4|7690.4|0
1695072600000|2023-09-18 21:30:00|7693.9|7690.9|7693.1|7690.1|7693.9|7690.9|7692.1|7689.1|0
1695072900000|2023-09-18 21:35:00|7693|7690|7693.3|7690.3|7693.6|7690.6|7693|7690|0
1695073200000|2023-09-18 21:40:00|7693.2|7690.2|7693.5|7690.5|7693.6|7690.6|7693.2|7690.2|0
1695073500000|2023-09-18 21:45:00|7693.4|7690.4|7693.2|7690.2|7693.6|7690.6|7693.1|7690.1|0
1695073800000|2023-09-18 21:50:00|7693.1|7690.1|7693.8|7690.8|7693.8|7690.8|7692.9|7689.9|0
1695074100000|2023-09-18 21:55:00|7693.9|7690.9|7694.2|7691.2|7694.3|7691.3|7693.8|7690.8|0
1695074400000|2023-09-18 22:00:00|7694.7|7691.7|7695.1|7692.1|7695.3|7692.3|7694|7691|0
1695074700000|2023-09-18 22:05:00|7695.2|7692.2|7695.6|7692.6|7696.2|7693.2|7695.2|7692.2|0
1695075000000|2023-09-18 22:10:00|7695.7|7692.7|7696.8|7693.8|7696.8|7693.8|7695.6|7692.6|0
1695075300000|2023-09-18 22:15:00|7696.9|7693.9|7698.8|7695.8|7698.8|7695.8|7696.8|7693.8|0
1695075600000|2023-09-18 22:20:00|7699.2|7696.2|7700.6|7697.6|7700.8|7697.8|7699.2|7696.2|0
1695075900000|2023-09-18 22:25:00|7700.5|7697.5|7701|7698|7701.6|7698.6|7700.5|7697.5|0
1695076200000|2023-09-18 22:30:00|7700.9|7697.9|7700.7|7697.7|7701.1|7698.1|7700.7|7697.7|0
1695076500000|2023-09-18 22:35:00|7700.8|7697.8|7699.5|7696.5|7700.9|7697.9|7699.3|7696.3|0
1695076800000|2023-09-18 22:40:00|7699.6|7696.6|7699.7|7696.7|7699.9|7696.9|7699.2|7696.2|0
1695077100000|2023-09-18 22:45:00|7699.8|7696.8|7700.3|7697.3|7700.6|7697.6|7699.4|7696.4|0
1695077400000|2023-09-18 22:50:00|7700.1|7697.1|7700.3|7697.3|7700.4|7697.4|7699.9|7696.9|0
1695077700000|2023-09-18 22:55:00|7700.2|7697.2|7700|7697|7700.3|7697.3|7700|7697|0
1695078000000|2023-09-18 23:00:00|7699.9|7696.9|7700.4|7697.4|7700.4|7697.4|7699.6|7696.6|0
1695078300000|2023-09-18 23:05:00|7700.3|7697.3|7700|7697|7700.5|7697.5|7699.9|7696.9|0
1695078600000|2023-09-18 23:10:00|7699.9|7696.9|7699.7|7696.7|7700|7697|7699.1|7696.1|0
1695078900000|2023-09-18 23:15:00|7699.8|7696.8|7699.6|7696.6|7699.9|7696.9|7699.5|7696.5|0
1695079200000|2023-09-18 23:20:00|7699.7|7696.7|7699.3|7696.3|7699.8|7696.8|7699.3|7696.3|0
1695079500000|2023-09-18 23:25:00|7699.4|7696.4|7699.4|7696.4|7699.8|7696.8|7699.3|7696.3|0
1695079800000|2023-09-18 23:30:00|7699.3|7696.3|7698.4|7695.4|7699.6|7696.6|7698.3|7695.3|0
1695080100000|2023-09-18 23:35:00|7698.3|7695.3|7698.2|7695.2|7698.6|7695.6|7698.1|7695.1|0
1695080400000|2023-09-18 23:40:00|7698.3|7695.3|7698.2|7695.2|7698.3|7695.3|7697.9|7694.9|0
1695080700000|2023-09-18 23:45:00|7698.3|7695.3|7698.4|7695.4|7699.2|7696.2|7698.2|7695.2|0
1695081000000|2023-09-18 23:50:00|7698.3|7695.3|7698.3|7695.3|7698.7|7695.7|7698|7695|0
1695081300000|2023-09-18 23:55:00|7698.2|7695.2|7698.9|7693.9|7699.2|7695.4|7697.4|7693.8|0
1695081600000|2023-09-19 00:00:00|7698.8|7693.8|7703.1|7698.1|7704.5|7699.5|7698.8|7693.8|0
1695081900000|2023-09-19 00:05:00|7703.2|7698.2|7703.9|7698.9|7705.1|7700.1|7703.1|7698.1|0
1695082200000|2023-09-19 00:10:00|7704|7699|7702.9|7697.9|7704.7|7699.7|7702.6|7697.6|0
1695082500000|2023-09-19 00:15:00|7703|7698|7702.5|7697.5|7703.6|7698.6|7701.1|7696.1|0
1695082800000|2023-09-19 00:20:00|7702.6|7697.6|7701.5|7696.5|7703.7|7698.7|7701.4|7696.4|0
1695083100000|2023-09-19 00:25:00|7701.4|7696.4|7700.8|7695.8|7701.6|7696.6|7700.6|7695.6|0
1695083400000|2023-09-19 00:30:00|7700.9|7695.9|7701|7696|7702|7697|7700.4|7695.4|0
1695083700000|2023-09-19 00:35:00|7700.8|7695.8|7699.5|7694.5|7700.8|7695.8|7695.7|7690.7|0
1695084000000|2023-09-19 00:40:00|7699.4|7694.4|7698.4|7693.4|7701.3|7696.3|7698.4|7693.4|0
1695084300000|2023-09-19 00:45:00|7698.7|7693.7|7698.8|7693.8|7699.6|7694.6|7697.6|7692.6|0
1695084600000|2023-09-19 00:50:00|7698.9|7693.9|7699.1|7694.1|7700|7695|7698.1|7693.1|0
1695084900000|2023-09-19 00:55:00|7699|7694|7698.9|7693.9|7699.6|7694.6|7698.6|7693.6|0
1695085200000|2023-09-19 01:00:00|7699|7694|7696.7|7691.7|7699.8|7694.8|7696.5|7691.5|0
1695085500000|2023-09-19 01:05:00|7696.6|7691.6|7695.1|7690.1|7696.9|7691.9|7694.2|7689.2|0
1695085800000|2023-09-19 01:10:00|7695|7690|7694.3|7689.3|7695.9|7690.9|7694|7689|0
1695086100000|2023-09-19 01:15:00|7694.1|7689.1|7695.1|7690.1|7695.3|7690.3|7693.5|7688.5|0
1695086400000|2023-09-19 01:20:00|7695.2|7690.2|7695.1|7690.1|7695.7|7690.7|7694.8|7689.8|0
1695086700000|2023-09-19 01:25:00|7695.2|7690.2|7692.9|7687.9|7696.1|7691.1|7692.5|7687.5|0
1695087000000|2023-09-19 01:30:00|7692.8|7687.8|7691.2|7686.2|7692.8|7687.8|7691|7686|0
1695087300000|2023-09-19 01:35:00|7691.1|7686.1|7690.3|7685.3|7692.6|7687.6|7689.9|7684.9|0
1695087600000|2023-09-19 01:40:00|7690.2|7685.2|7692.4|7687.4|7692.8|7687.8|7690.2|7685.2|0
1695087900000|2023-09-19 01:45:00|7692.3|7687.3|7692.1|7687.1|7693|7688|7690.3|7685.3|0
1695088200000|2023-09-19 01:50:00|7692.2|7687.2|7690.5|7685.5|7692.5|7687.5|7690.3|7685.3|0
1695088500000|2023-09-19 01:55:00|7690.6|7685.6|7689.8|7684.8|7691|7686|7689.4|7684.4|0
1695088800000|2023-09-19 02:00:00|7689.6|7684.6|7690.8|7685.8|7691.1|7686.1|7688.5|7683.5|0
1695089100000|2023-09-19 02:05:00|7690.9|7685.9|7691.4|7686.4|7691.8|7686.8|7690.1|7685.1|0
1695089400000|2023-09-19 02:10:00|7691.5|7686.5|7692.5|7687.5|7692.7|7687.7|7691.1|7686.1|0
1695089700000|2023-09-19 02:15:00|7692.6|7687.6|7692.8|7687.8|7693.6|7688.6|7692.2|7687.2|0
1695090000000|2023-09-19 02:20:00|7692.9|7687.9|7690.5|7685.5|7693.1|7688.1|7690.1|7685.1|0
1695090300000|2023-09-19 02:25:00|7690.6|7685.6|7690.1|7685.1|7690.8|7685.8|7689|7684|0
1695090600000|2023-09-19 02:30:00|7690.2|7685.2|7691.3|7686.3|7691.7|7686.7|7689.5|7684.5|0
1695090900000|2023-09-19 02:35:00|7691.2|7686.2|7692.5|7687.5|7692.5|7687.5|7690.9|7685.9|0
1695091200000|2023-09-19 02:40:00|7692.4|7687.4|7691.7|7686.7|7693.1|7688.1|7691.3|7686.3|0
1695091500000|2023-09-19 02:45:00|7691.6|7686.6|7691.2|7686.2|7692.3|7687.3|7690.6|7685.6|0
1695091800000|2023-09-19 02:50:00|7691|7686|7690.3|7685.3|7691.8|7686.8|7690.2|7685.2|0
1695092100000|2023-09-19 02:55:00|7690.5|7685.5|7692.6|7687.6|7692.6|7687.6|7690.3|7685.3|0
1695092400000|2023-09-19 03:00:00|7692.5|7687.5|7693.5|7688.5|7694|7689|7692.1|7687.1|0
1695092700000|2023-09-19 03:05:00|7693.4|7688.4|7693.5|7688.5|7694|7689|7693|7688|0
1695093000000|2023-09-19 03:10:00|7693.4|7688.4|7692.6|7687.6|7693.4|7688.4|7692.3|7687.3|0
1695093300000|2023-09-19 03:15:00|7692.7|7687.7|7693.7|7688.7|7694.4|7689.4|7692.3|7687.3|0
1695093600000|2023-09-19 03:20:00|7693.6|7688.6|7693.6|7688.6|7693.9|7688.9|7693|7688|0
1695093900000|2023-09-19 03:25:00|7693.5|7688.5|7692|7687|7693.7|7688.7|7691.7|7686.7|0
1695094200000|2023-09-19 03:30:00|7692.2|7687.2|7693.5|7688.5|7693.6|7688.6|7691.9|7686.9|0
1695094500000|2023-09-19 03:35:00|7693.4|7688.4|7692.8|7687.8|7693.5|7688.5|7692.5|7687.5|0
1695094800000|2023-09-19 03:40:00|7692.9|7687.9|7693.3|7688.3|7694|7689|7692.6|7687.6|0
1695095100000|2023-09-19 03:45:00|7693.2|7688.2|7691.9|7686.9|7693.3|7688.3|7691.8|7686.8|0
1695095400000|2023-09-19 03:50:00|7691.8|7686.8|7691.5|7686.5|7692.4|7687.4|7691.4|7686.4|0
1695095700000|2023-09-19 03:55:00|7691.4|7686.4|7690.5|7685.5|7691.6|7686.6|7690.2|7685.2|0
1695096000000|2023-09-19 04:00:00|7690.4|7685.4|7690.5|7685.5|7690.7|7685.7|7689.6|7684.6|0
1695096300000|2023-09-19 04:05:00|7690.6|7685.6|7690.8|7685.8|7691.2|7686.2|7690.5|7685.5|0
1695096600000|2023-09-19 04:10:00|7690.7|7685.7|7691|7686|7691.3|7686.3|7690.5|7685.5|0
1695096900000|2023-09-19 04:15:00|7690.9|7685.9|7690.3|7685.3|7691.1|7686.1|7690.1|7685.1|0
1695097200000|2023-09-19 04:20:00|7690.2|7685.2|7689.3|7684.3|7690.3|7685.3|7689.1|7684.1|0
1695097500000|2023-09-19 04:25:00|7689.4|7684.4|7688.9|7683.9|7689.8|7684.8|7688.9|7683.9|0
1695097800000|2023-09-19 04:30:00|7689|7684|7688.1|7683.1|7689.5|7684.5|7687.6|7682.6|0
1695098100000|2023-09-19 04:35:00|7688.2|7683.2|7687.9|7682.9|7688.4|7683.4|7687.8|7682.8|0
1695098400000|2023-09-19 04:40:00|7687.8|7682.8|7684.2|7679.2|7687.9|7682.9|7683.6|7678.6|0
1695098700000|2023-09-19 04:45:00|7684.3|7679.3|7684.7|7679.7|7684.8|7679.8|7683.7|7678.7|0
1695099000000|2023-09-19 04:50:00|7684.6|7679.6|7684.4|7679.4|7684.8|7679.8|7684.2|7679.2|0
1695099300000|2023-09-19 04:55:00|7684.5|7679.5|7685.5|7680.5|7685.9|7680.9|7684.4|7679.4|0
1695099600000|2023-09-19 05:00:00|7685.4|7680.4|7682.1|7677.1|7685.5|7680.5|7682.1|7677.1|0
1695099900000|2023-09-19 05:05:00|7682.2|7677.2|7685.7|7680.7|7686.2|7681.2|7682.1|7677.1|0
1695100200000|2023-09-19 05:10:00|7685.6|7680.6|7685.8|7680.8|7686.9|7681.9|7685.2|7680.2|0
1695100500000|2023-09-19 05:15:00|7685.6|7680.6|7685.6|7680.6|7686.1|7681.1|7684.4|7679.4|0
1695100800000|2023-09-19 05:20:00|7685.4|7680.4|7683.4|7678.4|7685.6|7680.6|7682.7|7677.7|0
1695101100000|2023-09-19 05:25:00|7683.3|7678.3|7682.8|7677.8|7683.6|7678.6|7681.9|7676.9|0
1695101400000|2023-09-19 05:30:00|7682.7|7677.7|7684.6|7679.6|7685.2|7680.2|7682.2|7677.2|0
1695101700000|2023-09-19 05:35:00|7684.7|7679.7|7682.2|7677.2|7684.7|7679.7|7681.4|7676.4|0
1695102000000|2023-09-19 05:40:00|7682.1|7677.1|7681.9|7676.9|7682.6|7677.6|7680.8|7675.8|0
1695102300000|2023-09-19 05:45:00|7681.7|7676.7|7683.1|7678.1|7683.2|7678.2|7680|7675|0
1695102600000|2023-09-19 05:50:00|7683.2|7678.2|7683.1|7678.1|7683.6|7678.6|7682|7677|0
1695102900000|2023-09-19 05:55:00|7683|7678|7683.5|7678.5|7684.5|7679.5|7682.6|7677.6|0
1695103200000|2023-09-19 06:00:00|7683.2|7678.2|7682.3|7677.3|7685.1|7680.1|7679.6|7674.6|0
1695103500000|2023-09-19 06:05:00|7682.4|7677.4|7681.8|7676.8|7683.2|7678.2|7680.7|7675.7|0
1695103800000|2023-09-19 06:10:00|7681.7|7676.7|7680.2|7675.2|7682.1|7677.1|7678.3|7673.3|0
1695104100000|2023-09-19 06:15:00|7680|7675|7680.8|7675.8|7681.6|7676.6|7678.5|7673.5|0
1695104400000|2023-09-19 06:20:00|7680.7|7675.7|7678.1|7673.1|7680.8|7675.8|7677.5|7672.5|0
1695104700000|2023-09-19 06:25:00|7678.2|7673.2|7677.8|7672.8|7679.2|7674.2|7677.7|7672.7|0
1695105000000|2023-09-19 06:30:00|7677.7|7672.7|7679.1|7674.1|7679.2|7674.2|7676.4|7671.4|0
1695105300000|2023-09-19 06:35:00|7679.2|7674.2|7680.3|7675.3|7680.7|7675.7|7678.3|7673.3|0
1695105600000|2023-09-19 06:40:00|7680.2|7675.2|7681.9|7676.9|7682.5|7677.5|7680.2|7675.2|0
1695105900000|2023-09-19 06:45:00|7681.7|7676.7|7681.3|7676.3|7681.9|7676.9|7679.4|7674.4|0
1695106200000|2023-09-19 06:50:00|7681.2|7676.2|7682.3|7677.3|7683|7678|7680.7|7675.7|0
1695106500000|2023-09-19 06:55:00|7681.9|7676.9|7682.5|7677.5|7683.3|7678.3|7681.8|7676.8|0
1695106800000|2023-09-19 07:00:00|7682.7|7677.7|7682.7|7677.7|7684|7679|7677.8|7672.8|0
1695107100000|2023-09-19 07:05:00|7683.1|7678.1|7684.7|7679.7|7685.5|7680.5|7680.7|7675.7|0
1695107400000|2023-09-19 07:10:00|7684.6|7679.6|7689.2|7684.2|7689.6|7684.6|7684.6|7679.6|0
1695107700000|2023-09-19 07:15:00|7689.1|7684.1|7692.3|7687.3|7693.3|7688.3|7687.5|7682.5|0
1695108000000|2023-09-19 07:20:00|7692.4|7687.4|7697|7692|7697.9|7692.9|7692.3|7687.3|0
1695108300000|2023-09-19 07:25:00|7697.1|7692.1|7697.1|7692.1|7697.5|7692.5|7694.5|7689.5|0
1695108600000|2023-09-19 07:30:00|7697|7692|7693.9|7688.9|7697.1|7692.1|7692.8|7687.8|0
1695108900000|2023-09-19 07:35:00|7694|7689|7700.5|7695.5|7700.6|7695.6|7693.1|7688.1|0
1695109200000|2023-09-19 07:40:00|7700.6|7695.6|7696.5|7691.5|7701.5|7696.5|7695.7|7690.7|0
1695109500000|2023-09-19 07:45:00|7696.6|7691.6|7698.7|7693.7|7699.9|7694.9|7694.9|7689.9|0
1695109800000|2023-09-19 07:50:00|7698.6|7693.6|7699.8|7694.8|7699.8|7694.8|7695.3|7690.3|0
1695110100000|2023-09-19 07:55:00|7699.7|7694.7|7699.5|7694.5|7700.6|7695.6|7698.7|7693.7|0
1695110400000|2023-09-19 08:00:00|7699.6|7694.6|7692.1|7689.1|7701.1|7698.1|7690|7687|0
1695110700000|2023-09-19 08:05:00|7691.9|7688.9|7694.2|7691.2|7694.3|7691.3|7691|7688|0
1695111000000|2023-09-19 08:10:00|7694.1|7691.1|7704.9|7701.9|7705.9|7702.9|7694|7691|0
1695111300000|2023-09-19 08:15:00|7704.7|7701.7|7703.1|7700.1|7706.8|7703.8|7703.1|7700.1|0
1695111600000|2023-09-19 08:20:00|7703.2|7700.2|7702.5|7699.5|7704|7701|7701.5|7698.5|0
1695111900000|2023-09-19 08:25:00|7702.7|7699.7|7701.4|7698.4|7703.3|7700.3|7701.3|7698.3|0
1695112200000|2023-09-19 08:30:00|7701.3|7698.3|7702.1|7699.1|7702.1|7699.1|7700.1|7697.1|0
1695112500000|2023-09-19 08:35:00|7701.4|7698.4|7701.4|7698.4|7702.6|7699.6|7700.5|7697.5|0
1695112800000|2023-09-19 08:40:00|7702.2|7699.2|7702|7699|7702.9|7699.9|7701.8|7698.8|0
1695113100000|2023-09-19 08:45:00|7702.1|7699.1|7699.8|7696.8|7702.6|7699.6|7699.6|7696.6|0
1695113400000|2023-09-19 08:50:00|7699.9|7696.9|7700.5|7697.5|7700.8|7697.8|7699.9|7696.9|0
1695113700000|2023-09-19 08:55:00|7700.6|7697.6|7701.5|7698.5|7701.7|7698.7|7700.6|7697.6|0
1695114000000|2023-09-19 09:00:00|7701.4|7698.4|7700.5|7697.5|7701.5|7698.5|7700.2|7697.2|0
1695114300000|2023-09-19 09:05:00|7700.4|7697.4|7698.8|7695.8|7700.4|7697.4|7698.7|7695.7|0
1695114600000|2023-09-19 09:10:00|7698.7|7695.7|7699.2|7696.2|7699.2|7696.2|7698.5|7695.5|0
1695114900000|2023-09-19 09:15:00|7699.3|7696.3|7699.9|7696.9|7699.9|7696.9|7699.2|7696.2|0
1695115200000|2023-09-19 09:20:00|7699.8|7696.8|7699.4|7696.4|7699.9|7696.9|7699.2|7696.2|0
1695115500000|2023-09-19 09:25:00|7699.5|7696.5|7705|7702|7705|7702|7699.5|7696.5|0
1695115800000|2023-09-19 09:30:00|7705.1|7702.1|7701|7698|7705.1|7702.1|7700.5|7697.5|0
1695116100000|2023-09-19 09:35:00|7700.8|7697.8|7704.1|7701.1|7704.7|7701.7|7700.8|7697.8|0
1695116400000|2023-09-19 09:40:00|7704|7701|7705|7702|7705.4|7702.4|7704|7701|0
1695116700000|2023-09-19 09:45:00|7705.1|7702.1|7705|7702|7706.8|7703.8|7705|7702|0
1695117000000|2023-09-19 09:50:00|7704.9|7701.9|7705|7702|7705|7702|7704.5|7701.5|0
1695117300000|2023-09-19 09:55:00|7704.8|7701.8|7704.8|7701.8|7704.8|7701.8|7703.6|7700.6|0
1695117600000|2023-09-19 10:00:00|7704.9|7701.9|7704|7701|7704.9|7701.9|7701.1|7698.1|0
1695117900000|2023-09-19 10:05:00|7703.9|7700.9|7705|7702|7705.2|7702.2|7703.7|7700.7|0
1695118200000|2023-09-19 10:10:00|7705.1|7702.1|7704.7|7701.7|7705.8|7702.8|7704.7|7701.7|0
1695118500000|2023-09-19 10:15:00|7704.6|7701.6|7705.2|7702.2|7706.2|7703.2|7704.5|7701.5|0
1695118800000|2023-09-19 10:20:00|7705.1|7702.1|7705|7702|7705.5|7702.5|7704.2|7701.2|0
1695119100000|2023-09-19 10:25:00|7704.9|7701.9|7703.4|7700.4|7704.9|7701.9|7703|7700|0
1695119400000|2023-09-19 10:30:00|7702.9|7699.9|7704.6|7701.6|7704.6|7701.6|7702.9|7699.9|0
1695119700000|2023-09-19 10:35:00|7704.1|7701.1|7706.6|7703.6|7706.7|7703.7|7704.1|7701.1|0
1695120000000|2023-09-19 10:40:00|7706.5|7703.5|7708.4|7705.4|7708.4|7705.4|7706|7703|0
1695120300000|2023-09-19 10:45:00|7708.3|7705.3|7708.3|7705.3|7709.3|7706.3|7707.8|7704.8|0
1695120600000|2023-09-19 10:50:00|7708.2|7705.2|7708.3|7705.3|7709.8|7706.8|7707.7|7704.7|0
1695120900000|2023-09-19 10:55:00|7708.2|7705.2|7707.2|7704.2|7709.7|7706.7|7706.6|7703.6|0
1695121200000|2023-09-19 11:00:00|7707.9|7704.9|7704.9|7701.9|7708.1|7705.1|7704.7|7701.7|0
1695121500000|2023-09-19 11:05:00|7704.8|7701.8|7709.8|7706.8|7710.3|7707.3|7704.7|7701.7|0
1695121800000|2023-09-19 11:10:00|7710|7707|7708.8|7705.8|7710.5|7707.5|7708.8|7705.8|0
1695122100000|2023-09-19 11:15:00|7709.3|7706.3|7708.5|7705.5|7710.2|7707.2|7708.1|7705.1|0
1695122400000|2023-09-19 11:20:00|7708.8|7705.8|7712.7|7709.7|7712.7|7709.7|7708.4|7705.4|0
1695122700000|2023-09-19 11:25:00|7712.8|7709.8|7716.1|7713.1|7716.4|7713.4|7711.5|7708.5|0
1695123000000|2023-09-19 11:30:00|7716.3|7713.3|7713.1|7710.1|7716.7|7713.7|7713.1|7710.1|0
1695123300000|2023-09-19 11:35:00|7713.2|7710.2|7710.8|7707.8|7713.8|7710.8|7710.8|7707.8|0
1695123600000|2023-09-19 11:40:00|7710.7|7707.7|7706.3|7703.3|7710.8|7707.8|7706.3|7703.3|0
1695123900000|2023-09-19 11:45:00|7706.4|7703.4|7704.8|7701.8|7706.4|7703.4|7703.1|7700.1|0
1695124200000|2023-09-19 11:50:00|7704.9|7701.9|7706.6|7703.6|7706.9|7703.9|7704.5|7701.5|0
1695124500000|2023-09-19 11:55:00|7706.5|7703.5|7706.1|7703.1|7706.5|7703.5|7704.7|7701.7|0
1695124800000|2023-09-19 12:00:00|7706.2|7703.2|7703.4|7700.4|7707.3|7704.3|7702.5|7699.5|0
1695125100000|2023-09-19 12:05:00|7703.3|7700.3|7703|7700|7703.5|7700.5|7702|7699|0
1695125400000|2023-09-19 12:10:00|7702.9|7699.9|7702|7699|7702.9|7699.9|7699.4|7696.4|0
1695125700000|2023-09-19 12:15:00|7702.1|7699.1|7695.8|7692.8|7702.1|7699.1|7695.1|7692.1|0
1695126000000|2023-09-19 12:20:00|7695|7692|7696|7693|7696|7693|7693.6|7690.6|0
1695126300000|2023-09-19 12:25:00|7695.9|7692.9|7699.1|7696.1|7699.2|7696.2|7695.9|7692.9|0
1695126600000|2023-09-19 12:30:00|7699.3|7696.3|7694.7|7691.7|7699.7|7696.7|7691.7|7688.7|0
1695126900000|2023-09-19 12:35:00|7694.5|7691.5|7692.7|7689.7|7694.7|7691.7|7690|7687|0
1695127200000|2023-09-19 12:40:00|7692.8|7689.8|7681.2|7678.2|7693|7690|7681.2|7678.2|0
1695127500000|2023-09-19 12:45:00|7680.7|7677.7|7686.5|7683.5|7686.6|7683.6|7680.3|7677.3|0
1695127800000|2023-09-19 12:50:00|7686.6|7683.6|7687.8|7684.8|7688.6|7685.6|7684|7681|0
1695128100000|2023-09-19 12:55:00|7687.7|7684.7|7681.6|7678.6|7687.8|7684.8|7681|7678|0
1695128400000|2023-09-19 13:00:00|7681.3|7678.3|7673.3|7670.3|7683|7680|7673.1|7670.1|0
1695128700000|2023-09-19 13:05:00|7673.2|7670.2|7668.6|7665.6|7673.5|7670.5|7667.6|7664.6|0
1695129000000|2023-09-19 13:10:00|7668.4|7665.4|7666.4|7663.4|7669.6|7666.6|7663.8|7660.8|0
1695129300000|2023-09-19 13:15:00|7666.3|7663.3|7661.5|7658.5|7666.3|7663.3|7659.1|7656.1|0
1695129600000|2023-09-19 13:20:00|7661.4|7658.4|7667.6|7664.6|7668.1|7665.1|7660.9|7657.9|0
1695129900000|2023-09-19 13:25:00|7665.2|7662.2|7662.4|7659.4|7666.1|7663.1|7650.7|7647.7|0
1695130200000|2023-09-19 13:30:00|7660.8|7657.8|7672.9|7671.1|7674.3|7672.5|7645.6|7643.8|0
1695130500000|2023-09-19 13:35:00|7673.1|7671.3|7663.5|7661.7|7675.5|7673.7|7657.6|7655.8|0
1695130800000|2023-09-19 13:40:00|7663.4|7661.6|7663.1|7661.3|7687.4|7685.6|7660.6|7658.8|0
1695131100000|2023-09-19 13:45:00|7662.9|7661.1|7655.3|7653.5|7674.8|7673|7648.2|7646.4|0
1695131400000|2023-09-19 13:50:00|7656.6|7654.8|7640.1|7638.3|7657.5|7655.7|7631|7629.2|0
1695131700000|2023-09-19 13:55:00|7640.2|7638.4|7627.5|7625.7|7642.1|7640.3|7627.1|7625.3|0
1695132000000|2023-09-19 14:00:00|7627.7|7625.9|7613.6|7611.8|7630.6|7628.8|7611|7609.2|0
1695132300000|2023-09-19 14:05:00|7614.1|7612.3|7623.6|7621.8|7629.3|7627.5|7613.8|7612|0
1695132600000|2023-09-19 14:10:00|7623.7|7621.9|7626.4|7624.6|7631.4|7629.6|7623.2|7621.4|0
1695132900000|2023-09-19 14:15:00|7626.9|7625.1|7640.4|7638.6|7641.5|7639.7|7621.9|7620.1|0
1695133200000|2023-09-19 14:20:00|7640.6|7638.8|7641.4|7639.6|7641.5|7639.7|7632.6|7630.8|0
1695133500000|2023-09-19 14:25:00|7641.9|7640.1|7628|7626.2|7643.4|7641.6|7620|7618.2|0
1695133800000|2023-09-19 14:30:00|7627.3|7625.5|7613.5|7611.7|7627.6|7625.8|7613.3|7611.5|0
1695134100000|2023-09-19 14:35:00|7613.9|7612.1|7595.8|7594|7616.3|7614.5|7595.8|7594|0
1695134400000|2023-09-19 14:40:00|7595.7|7593.9|7602.9|7601.1|7608|7606.2|7595.4|7593.6|0
1695134700000|2023-09-19 14:45:00|7602.8|7601|7602.5|7600.7|7608.5|7606.7|7600.9|7599.1|0
1695135000000|2023-09-19 14:50:00|7602.3|7600.5|7596.5|7594.7|7602.8|7601|7588.9|7587.1|0
1695135300000|2023-09-19 14:55:00|7596.4|7594.6|7591.6|7589.8|7598.1|7596.3|7591|7589.2|0
1695135600000|2023-09-19 15:00:00|7591|7589.2|7598.8|7597|7602.1|7600.3|7589.7|7587.9|0
1695135900000|2023-09-19 15:05:00|7599.1|7597.3|7605.9|7604.1|7607.4|7605.6|7596.2|7594.4|0
1695136200000|2023-09-19 15:10:00|7605.6|7603.8|7608.6|7606.8|7609.4|7607.6|7602.2|7600.4|0
1695136500000|2023-09-19 15:15:00|7608.5|7606.7|7603.6|7601.8|7611.6|7609.8|7598.2|7596.4|0
1695136800000|2023-09-19 15:20:00|7602.8|7601|7602.1|7600.3|7607|7605.2|7600|7598.2|0
1695137100000|2023-09-19 15:25:00|7601.9|7600.1|7612.1|7610.3|7612.9|7611.1|7601.7|7599.9|0
1695137400000|2023-09-19 15:30:00|7611.1|7609.3|7619.4|7617.6|7620.1|7618.3|7607.3|7605.5|0
1695137700000|2023-09-19 15:35:00|7619.3|7617.5|7620.8|7619|7621.8|7620|7614.8|7613|0
1695138000000|2023-09-19 15:40:00|7620.4|7618.6|7615.4|7613.6|7622.7|7620.9|7614.3|7612.5|0
1695138300000|2023-09-19 15:45:00|7615.5|7613.7|7613.1|7611.3|7618.6|7616.8|7610.3|7608.5|0
1695138600000|2023-09-19 15:50:00|7612.6|7610.8|7610.3|7608.5|7613.5|7611.7|7605|7603.2|0
1695138900000|2023-09-19 15:55:00|7610.2|7608.4|7619.8|7618|7620.5|7618.7|7607.6|7605.8|0
1695139200000|2023-09-19 16:00:00|7619.7|7617.9|7610.8|7609|7620.1|7618.3|7609.8|7608|0
1695139500000|2023-09-19 16:05:00|7611|7609.2|7610.3|7608.5|7611.4|7609.6|7603.6|7601.8|0
1695139800000|2023-09-19 16:10:00|7610.5|7608.7|7619.6|7617.8|7621.8|7620|7609.2|7607.4|0
1695140100000|2023-09-19 16:15:00|7619.5|7617.7|7627.1|7625.3|7628.3|7626.5|7618.7|7616.9|0
1695140400000|2023-09-19 16:20:00|7627.2|7625.4|7622.1|7620.3|7627.5|7625.7|7621.7|7619.9|0
1695140700000|2023-09-19 16:25:00|7621.9|7620.1|7624.1|7622.3|7628.4|7626.6|7621.4|7619.6|0
1695141000000|2023-09-19 16:30:00|7623.9|7622.1|7623.1|7621.3|7625.1|7623.3|7620.2|7618.4|0
1695141300000|2023-09-19 16:35:00|7623.2|7621.4|7616.9|7615.1|7626.3|7624.5|7616.9|7615.1|0
1695141600000|2023-09-19 16:40:00|7616.8|7615|7621|7619.2|7626.1|7624.3|7614.5|7612.7|0
1695141900000|2023-09-19 16:45:00|7620.8|7619|7619.8|7618|7622.5|7620.7|7612.7|7610.9|0
1695142200000|2023-09-19 16:50:00|7620|7618.2|7629.5|7627.7|7631.4|7629.6|7619.3|7617.5|0
1695142500000|2023-09-19 16:55:00|7629.2|7627.4|7636.9|7635.1|7638.4|7636.6|7628.7|7626.9|0
1695142800000|2023-09-19 17:00:00|7637|7635.2|7648.7|7646.9|7648.7|7646.9|7635.2|7633.4|0
1695143100000|2023-09-19 17:05:00|7648.8|7647|7651.6|7649.8|7651.7|7649.9|7645.6|7643.8|0
1695143400000|2023-09-19 17:10:00|7650.6|7648.8|7649.3|7647.5|7652.5|7650.7|7647.7|7645.9|0
1695143700000|2023-09-19 17:15:00|7648.9|7647.1|7656.6|7654.8|7657.7|7655.9|7648.5|7646.7|0
1695144000000|2023-09-19 17:20:00|7657|7655.2|7655.1|7653.3|7659.2|7657.4|7654.3|7652.5|0
1695144300000|2023-09-19 17:25:00|7655.5|7653.7|7648.8|7647|7656|7654.2|7647|7645.2|0
1695144600000|2023-09-19 17:30:00|7648.7|7646.9|7657.5|7655.7|7660.5|7658.7|7648.7|7646.9|0
1695144900000|2023-09-19 17:35:00|7657.3|7655.5|7659.8|7658|7661.5|7659.7|7654.6|7652.8|0
1695145200000|2023-09-19 17:40:00|7660|7658.2|7662.6|7660.8|7664.4|7662.6|7658.3|7656.5|0
1695145500000|2023-09-19 17:45:00|7662.9|7661.1|7675.8|7674|7680.1|7678.3|7662.6|7660.8|0
1695145800000|2023-09-19 17:50:00|7676.1|7674.3|7680.3|7678.5|7680.3|7678.5|7669|7667.2|0
1695146100000|2023-09-19 17:55:00|7679.8|7678|7679.4|7677.6|7683.9|7682.1|7676.5|7674.7|0
1695146400000|2023-09-19 18:00:00|7679.9|7678.1|7681|7679.2|7687.1|7685.3|7678.4|7676.6|0
1695146700000|2023-09-19 18:05:00|7681.2|7679.4|7674.6|7672.8|7682|7680.2|7674|7672.2|0
1695147000000|2023-09-19 18:10:00|7675.1|7673.3|7674.4|7672.6|7677.5|7675.7|7672.3|7670.5|0
1695147300000|2023-09-19 18:15:00|7674.5|7672.7|7683.3|7681.5|7683.4|7681.6|7670.6|7668.8|0
1695147600000|2023-09-19 18:20:00|7683.5|7681.7|7682.5|7680.7|7686.5|7684.7|7681.7|7679.9|0
1695147900000|2023-09-19 18:25:00|7682|7680.2|7674|7672.2|7685.8|7684|7674|7672.2|0
1695148200000|2023-09-19 18:30:00|7673.9|7672.1|7683.9|7682.1|7684.2|7682.4|7673.7|7671.9|0
1695148500000|2023-09-19 18:35:00|7684.5|7682.7|7694.7|7692.9|7700.6|7698.8|7684.5|7682.7|0
1695148800000|2023-09-19 18:40:00|7694.5|7692.7|7690.9|7689.1|7696.1|7694.3|7690.2|7688.4|0
1695149100000|2023-09-19 18:45:00|7690.8|7689|7680.7|7678.9|7691.4|7689.6|7677|7675.2|0
1695149400000|2023-09-19 18:50:00|7680.6|7678.8|7674.8|7673|7682.5|7680.7|7669.1|7667.3|0
1695149700000|2023-09-19 18:55:00|7675.1|7673.3|7662.4|7660.6|7676|7674.2|7660.9|7659.1|0
1695150000000|2023-09-19 19:00:00|7661.2|7659.4|7666.2|7664.4|7669.6|7667.8|7657.7|7655.9|0
1695150300000|2023-09-19 19:05:00|7665.9|7664.1|7662.9|7661.1|7668.8|7667|7661.6|7659.8|0
1695150600000|2023-09-19 19:10:00|7663.1|7661.3|7661.8|7660|7667|7665.2|7658.1|7656.3|0
1695150900000|2023-09-19 19:15:00|7661.7|7659.9|7664.5|7662.7|7665.9|7664.1|7659.2|7657.4|0
1695151200000|2023-09-19 19:20:00|7664.6|7662.8|7668|7666.2|7669.6|7667.8|7661.3|7659.5|0
1695151500000|2023-09-19 19:25:00|7668.1|7666.3|7675.6|7673.8|7678.2|7676.4|7668.1|7666.3|0
1695151800000|2023-09-19 19:30:00|7675.5|7673.7|7675.9|7674.1|7677|7675.2|7670.1|7668.3|0
1695152100000|2023-09-19 19:35:00|7675.8|7674|7675|7673.2|7678.7|7676.9|7670.9|7669.1|0
1695152400000|2023-09-19 19:40:00|7674.6|7672.8|7683.7|7681.9|7685.1|7683.3|7674.1|7672.3|0
1695152700000|2023-09-19 19:45:00|7683.6|7681.8|7685|7683.2|7689.8|7688|7683.6|7681.8|0
1695153000000|2023-09-19 19:50:00|7686.1|7684.3|7680.4|7678.6|7687|7685.2|7678.3|7676.5|0
1695153300000|2023-09-19 19:55:00|7679.9|7678.1|7678.2|7676.4|7685.2|7683.4|7675.1|7673.3|0
1695153600000|2023-09-19 20:00:00|7673.9|7672.1|7672.4|7669.4|7676.3|7673.3|7668.1|7665.1|0
1695153900000|2023-09-19 20:05:00|7672.2|7669.2|7677.1|7674.1|7677.5|7674.5|7672.1|7669.1|0
1695154200000|2023-09-19 20:10:00|7677|7674|7677.6|7674.6|7677.7|7674.7|7675.6|7672.6|0
1695154500000|2023-09-19 20:15:00|7677.5|7674.5|7675.9|7672.9|7677.7|7674.7|7675.5|7672.5|0
1695154800000|2023-09-19 20:20:00|7675.8|7672.8|7676.2|7673.2|7676.5|7673.5|7675.8|7672.8|0
1695155100000|2023-09-19 20:25:00|7676.3|7673.3|7675.9|7672.9|7676.7|7673.7|7675.8|7672.8|0
1695155400000|2023-09-19 20:30:00|7676|7673|7676.8|7673.8|7676.8|7673.8|7675.7|7672.7|0
1695155700000|2023-09-19 20:35:00|7676.7|7673.7|7676.7|7673.7|7677.2|7674.2|7676.3|7673.3|0
1695156000000|2023-09-19 20:40:00|7676.8|7673.8|7676|7673|7676.8|7673.8|7676|7673|0
1695156300000|2023-09-19 20:45:00|7675.9|7672.9|7676.7|7673.7|7676.7|7673.7|7675.9|7672.9|0
1695156600000|2023-09-19 20:50:00|7676.9|7673.9|7676.2|7673.2|7676.9|7673.9|7676.2|7673.2|0
1695156900000|2023-09-19 20:55:00|7676|7673|7675.6|7672.6|7676.3|7673.3|7675.6|7672.6|0
1695157200000|2023-09-19 21:00:00|7675.5|7672.5|7675.8|7672.8|7676|7673|7675.3|7672.3|0
1695157500000|2023-09-19 21:05:00|7675.7|7672.7|7676.1|7673.1|7676.1|7673.1|7674.2|7671.2|0
1695157800000|2023-09-19 21:10:00|7676|7673|7676.3|7673.3|7676.6|7673.6|7675.8|7672.8|0
1695158100000|2023-09-19 21:15:00|7676.4|7673.4|7676.2|7673.2|7676.6|7673.6|7675.9|7672.9|0
1695158400000|2023-09-19 21:20:00|7676.3|7673.3|7676.6|7673.6|7676.7|7673.7|7675.9|7672.9|0
1695158700000|2023-09-19 21:25:00|7676.7|7673.7|7676.6|7673.6|7676.7|7673.7|7676.4|7673.4|0
1695159000000|2023-09-19 21:30:00|7676.7|7673.7|7676.7|7673.7|7676.7|7673.7|7676.4|7673.4|0
1695159300000|2023-09-19 21:35:00|7676.8|7673.8|7676.9|7673.9|7677.1|7674.1|7676.6|7673.6|0
1695159600000|2023-09-19 21:40:00|7677|7674|7677.3|7674.3|7677.4|7674.4|7676.9|7673.9|0
1695159900000|2023-09-19 21:45:00|7677.4|7674.4|7677.7|7674.7|7677.7|7674.7|7676.9|7673.9|0
1695160200000|2023-09-19 21:50:00|7677.6|7674.6|7677.9|7674.9|7678.1|7675.1|7677.2|7674.2|0
1695160500000|2023-09-19 21:55:00|7677.8|7674.8|7677.1|7674.1|7677.8|7674.8|7677.1|7674.1|0
1695160800000|2023-09-19 22:00:00|7677|7674|7677|7674|7677|7674|7676.7|7673.7|0
1695161100000|2023-09-19 22:05:00|7676.9|7673.9|7678.3|7675.3|7678.5|7675.5|7676.8|7673.8|0
1695161400000|2023-09-19 22:10:00|7678.2|7675.2|7678|7675|7678.2|7675.2|7676.7|7673.7|0
1695161700000|2023-09-19 22:15:00|7678.1|7675.1|7678.4|7675.4|7678.5|7675.5|7678|7675|0
1695162000000|2023-09-19 22:20:00|7678.6|7675.6|7679.5|7676.5|7680.1|7677.1|7678.4|7675.4|0
1695162300000|2023-09-19 22:25:00|7679.7|7676.7|7679.3|7676.3|7679.7|7676.7|7679.1|7676.1|0
1695162600000|2023-09-19 22:30:00|7679.2|7676.2|7679.1|7676.1|7679.9|7676.9|7679|7676|0
1695162900000|2023-09-19 22:35:00|7679|7676|7679.5|7676.5|7679.5|7676.5|7678.8|7675.8|0
1695163200000|2023-09-19 22:40:00|7679.4|7676.4|7679.4|7676.4|7679.5|7676.5|7679.2|7676.2|0
1695163500000|2023-09-19 22:45:00|7679.3|7676.3|7679.4|7676.4|7679.4|7676.4|7679|7676|0
1695163800000|2023-09-19 22:50:00|7679.3|7676.3|7679.2|7676.2|7679.5|7676.5|7679.2|7676.2|0
1695164100000|2023-09-19 22:55:00|7679.3|7676.3|7679.1|7676.1|7679.3|7676.3|7678.5|7675.5|0
1695164400000|2023-09-19 23:00:00|7679.2|7676.2|7678|7675|7679.2|7676.2|7677.9|7674.9|0
1695164700000|2023-09-19 23:05:00|7678.1|7675.1|7677.7|7674.7|7678.6|7675.6|7677.6|7674.6|0
1695165000000|2023-09-19 23:10:00|7677.6|7674.6|7677.6|7674.6|7677.8|7674.8|7677.4|7674.4|0
1695165300000|2023-09-19 23:15:00|7677.5|7674.5|7676.7|7673.7|7678.2|7675.2|7676.1|7673.1|0
1695165600000|2023-09-19 23:20:00|7676.6|7673.6|7677.5|7674.5|7677.5|7674.5|7676.2|7673.2|0
1695165900000|2023-09-19 23:25:00|7677.6|7674.6|7678.2|7675.2|7679.1|7676.1|7677.5|7674.5|0
1695166200000|2023-09-19 23:30:00|7678.3|7675.3|7678|7675|7678.5|7675.5|7677.5|7674.5|0
1695166500000|2023-09-19 23:35:00|7678.1|7675.1|7677|7674|7678.1|7675.1|7677|7674|0
1695166800000|2023-09-19 23:40:00|7676.9|7673.9|7677.3|7674.3|7677.7|7674.7|7676.9|7673.9|0
1695167100000|2023-09-19 23:45:00|7677.4|7674.4|7677.1|7674.1|7678|7675|7676.8|7673.8|0
1695167400000|2023-09-19 23:50:00|7677.2|7674.2|7677.8|7674.8|7677.8|7674.8|7676.7|7673.7|0
1695167700000|2023-09-19 23:55:00|7677.7|7674.7|7679.2|7674.2|7679.3|7676|7677.4|7674.1|0
1695081600000|2023-09-19 00:00:00|7698.8|7693.8|7703.1|7698.1|7704.5|7699.5|7698.8|7693.8|0
1695081900000|2023-09-19 00:05:00|7703.2|7698.2|7703.9|7698.9|7705.1|7700.1|7703.1|7698.1|0
1695082200000|2023-09-19 00:10:00|7704|7699|7702.9|7697.9|7704.7|7699.7|7702.6|7697.6|0
1695082500000|2023-09-19 00:15:00|7703|7698|7702.5|7697.5|7703.6|7698.6|7701.1|7696.1|0
1695082800000|2023-09-19 00:20:00|7702.6|7697.6|7701.5|7696.5|7703.7|7698.7|7701.4|7696.4|0
1695083100000|2023-09-19 00:25:00|7701.4|7696.4|7700.8|7695.8|7701.6|7696.6|7700.6|7695.6|0
1695083400000|2023-09-19 00:30:00|7700.9|7695.9|7701|7696|7702|7697|7700.4|7695.4|0
1695083700000|2023-09-19 00:35:00|7700.8|7695.8|7699.5|7694.5|7700.8|7695.8|7695.7|7690.7|0
1695084000000|2023-09-19 00:40:00|7699.4|7694.4|7698.4|7693.4|7701.3|7696.3|7698.4|7693.4|0
1695084300000|2023-09-19 00:45:00|7698.7|7693.7|7698.8|7693.8|7699.6|7694.6|7697.6|7692.6|0
1695084600000|2023-09-19 00:50:00|7698.9|7693.9|7699.1|7694.1|7700|7695|7698.1|7693.1|0
1695084900000|2023-09-19 00:55:00|7699|7694|7698.9|7693.9|7699.6|7694.6|7698.6|7693.6|0
1695085200000|2023-09-19 01:00:00|7699|7694|7696.7|7691.7|7699.8|7694.8|7696.5|7691.5|0
1695085500000|2023-09-19 01:05:00|7696.6|7691.6|7695.1|7690.1|7696.9|7691.9|7694.2|7689.2|0
1695085800000|2023-09-19 01:10:00|7695|7690|7694.3|7689.3|7695.9|7690.9|7694|7689|0
1695086100000|2023-09-19 01:15:00|7694.1|7689.1|7695.1|7690.1|7695.3|7690.3|7693.5|7688.5|0
1695086400000|2023-09-19 01:20:00|7695.2|7690.2|7695.1|7690.1|7695.7|7690.7|7694.8|7689.8|0
1695086700000|2023-09-19 01:25:00|7695.2|7690.2|7692.9|7687.9|7696.1|7691.1|7692.5|7687.5|0
1695087000000|2023-09-19 01:30:00|7692.8|7687.8|7691.2|7686.2|7692.8|7687.8|7691|7686|0
1695087300000|2023-09-19 01:35:00|7691.1|7686.1|7690.3|7685.3|7692.6|7687.6|7689.9|7684.9|0
1695087600000|2023-09-19 01:40:00|7690.2|7685.2|7692.4|7687.4|7692.8|7687.8|7690.2|7685.2|0
1695087900000|2023-09-19 01:45:00|7692.3|7687.3|7692.1|7687.1|7693|7688|7690.3|7685.3|0
1695088200000|2023-09-19 01:50:00|7692.2|7687.2|7690.5|7685.5|7692.5|7687.5|7690.3|7685.3|0
1695088500000|2023-09-19 01:55:00|7690.6|7685.6|7689.8|7684.8|7691|7686|7689.4|7684.4|0
1695088800000|2023-09-19 02:00:00|7689.6|7684.6|7690.8|7685.8|7691.1|7686.1|7688.5|7683.5|0
1695089100000|2023-09-19 02:05:00|7690.9|7685.9|7691.4|7686.4|7691.8|7686.8|7690.1|7685.1|0
1695089400000|2023-09-19 02:10:00|7691.5|7686.5|7692.5|7687.5|7692.7|7687.7|7691.1|7686.1|0
1695089700000|2023-09-19 02:15:00|7692.6|7687.6|7692.8|7687.8|7693.6|7688.6|7692.2|7687.2|0
1695090000000|2023-09-19 02:20:00|7692.9|7687.9|7690.5|7685.5|7693.1|7688.1|7690.1|7685.1|0
1695090300000|2023-09-19 02:25:00|7690.6|7685.6|7690.1|7685.1|7690.8|7685.8|7689|7684|0
1695090600000|2023-09-19 02:30:00|7690.2|7685.2|7691.3|7686.3|7691.7|7686.7|7689.5|7684.5|0
1695090900000|2023-09-19 02:35:00|7691.2|7686.2|7692.5|7687.5|7692.5|7687.5|7690.9|7685.9|0
1695091200000|2023-09-19 02:40:00|7692.4|7687.4|7691.7|7686.7|7693.1|7688.1|7691.3|7686.3|0
1695091500000|2023-09-19 02:45:00|7691.6|7686.6|7691.2|7686.2|7692.3|7687.3|7690.6|7685.6|0
1695091800000|2023-09-19 02:50:00|7691|7686|7690.3|7685.3|7691.8|7686.8|7690.2|7685.2|0
1695092100000|2023-09-19 02:55:00|7690.5|7685.5|7692.6|7687.6|7692.6|7687.6|7690.3|7685.3|0
1695092400000|2023-09-19 03:00:00|7692.5|7687.5|7693.5|7688.5|7694|7689|7692.1|7687.1|0
1695092700000|2023-09-19 03:05:00|7693.4|7688.4|7693.5|7688.5|7694|7689|7693|7688|0
1695093000000|2023-09-19 03:10:00|7693.4|7688.4|7692.6|7687.6|7693.4|7688.4|7692.3|7687.3|0
1695093300000|2023-09-19 03:15:00|7692.7|7687.7|7693.7|7688.7|7694.4|7689.4|7692.3|7687.3|0
1695093600000|2023-09-19 03:20:00|7693.6|7688.6|7693.6|7688.6|7693.9|7688.9|7693|7688|0
1695093900000|2023-09-19 03:25:00|7693.5|7688.5|7692|7687|7693.7|7688.7|7691.7|7686.7|0
1695094200000|2023-09-19 03:30:00|7692.2|7687.2|7693.5|7688.5|7693.6|7688.6|7691.9|7686.9|0
1695094500000|2023-09-19 03:35:00|7693.4|7688.4|7692.8|7687.8|7693.5|7688.5|7692.5|7687.5|0
1695094800000|2023-09-19 03:40:00|7692.9|7687.9|7693.3|7688.3|7694|7689|7692.6|7687.6|0
1695095100000|2023-09-19 03:45:00|7693.2|7688.2|7691.9|7686.9|7693.3|7688.3|7691.8|7686.8|0
1695095400000|2023-09-19 03:50:00|7691.8|7686.8|7691.5|7686.5|7692.4|7687.4|7691.4|7686.4|0
1695095700000|2023-09-19 03:55:00|7691.4|7686.4|7690.5|7685.5|7691.6|7686.6|7690.2|7685.2|0
1695096000000|2023-09-19 04:00:00|7690.4|7685.4|7690.5|7685.5|7690.7|7685.7|7689.6|7684.6|0
1695096300000|2023-09-19 04:05:00|7690.6|7685.6|7690.8|7685.8|7691.2|7686.2|7690.5|7685.5|0
1695096600000|2023-09-19 04:10:00|7690.7|7685.7|7691|7686|7691.3|7686.3|7690.5|7685.5|0
1695096900000|2023-09-19 04:15:00|7690.9|7685.9|7690.3|7685.3|7691.1|7686.1|7690.1|7685.1|0
1695097200000|2023-09-19 04:20:00|7690.2|7685.2|7689.3|7684.3|7690.3|7685.3|7689.1|7684.1|0
1695097500000|2023-09-19 04:25:00|7689.4|7684.4|7688.9|7683.9|7689.8|7684.8|7688.9|7683.9|0
1695097800000|2023-09-19 04:30:00|7689|7684|7688.1|7683.1|7689.5|7684.5|7687.6|7682.6|0
1695098100000|2023-09-19 04:35:00|7688.2|7683.2|7687.9|7682.9|7688.4|7683.4|7687.8|7682.8|0
1695098400000|2023-09-19 04:40:00|7687.8|7682.8|7684.2|7679.2|7687.9|7682.9|7683.6|7678.6|0
1695098700000|2023-09-19 04:45:00|7684.3|7679.3|7684.7|7679.7|7684.8|7679.8|7683.7|7678.7|0
1695099000000|2023-09-19 04:50:00|7684.6|7679.6|7684.4|7679.4|7684.8|7679.8|7684.2|7679.2|0
1695099300000|2023-09-19 04:55:00|7684.5|7679.5|7685.5|7680.5|7685.9|7680.9|7684.4|7679.4|0
1695099600000|2023-09-19 05:00:00|7685.4|7680.4|7682.1|7677.1|7685.5|7680.5|7682.1|7677.1|0
1695099900000|2023-09-19 05:05:00|7682.2|7677.2|7685.7|7680.7|7686.2|7681.2|7682.1|7677.1|0
1695100200000|2023-09-19 05:10:00|7685.6|7680.6|7685.8|7680.8|7686.9|7681.9|7685.2|7680.2|0
1695100500000|2023-09-19 05:15:00|7685.6|7680.6|7685.6|7680.6|7686.1|7681.1|7684.4|7679.4|0
1695100800000|2023-09-19 05:20:00|7685.4|7680.4|7683.4|7678.4|7685.6|7680.6|7682.7|7677.7|0
1695101100000|2023-09-19 05:25:00|7683.3|7678.3|7682.8|7677.8|7683.6|7678.6|7681.9|7676.9|0
1695101400000|2023-09-19 05:30:00|7682.7|7677.7|7684.6|7679.6|7685.2|7680.2|7682.2|7677.2|0
1695101700000|2023-09-19 05:35:00|7684.7|7679.7|7682.2|7677.2|7684.7|7679.7|7681.4|7676.4|0
1695102000000|2023-09-19 05:40:00|7682.1|7677.1|7681.9|7676.9|7682.6|7677.6|7680.8|7675.8|0
1695102300000|2023-09-19 05:45:00|7681.7|7676.7|7683.1|7678.1|7683.2|7678.2|7680|7675|0
1695102600000|2023-09-19 05:50:00|7683.2|7678.2|7683.1|7678.1|7683.6|7678.6|7682|7677|0
1695102900000|2023-09-19 05:55:00|7683|7678|7683.5|7678.5|7684.5|7679.5|7682.6|7677.6|0
1695103200000|2023-09-19 06:00:00|7683.2|7678.2|7682.3|7677.3|7685.1|7680.1|7679.6|7674.6|0
1695103500000|2023-09-19 06:05:00|7682.4|7677.4|7681.8|7676.8|7683.2|7678.2|7680.7|7675.7|0
1695103800000|2023-09-19 06:10:00|7681.7|7676.7|7680.2|7675.2|7682.1|7677.1|7678.3|7673.3|0
1695104100000|2023-09-19 06:15:00|7680|7675|7680.8|7675.8|7681.6|7676.6|7678.5|7673.5|0
1695104400000|2023-09-19 06:20:00|7680.7|7675.7|7678.1|7673.1|7680.8|7675.8|7677.5|7672.5|0
1695104700000|2023-09-19 06:25:00|7678.2|7673.2|7677.8|7672.8|7679.2|7674.2|7677.7|7672.7|0
1695105000000|2023-09-19 06:30:00|7677.7|7672.7|7679.1|7674.1|7679.2|7674.2|7676.4|7671.4|0
1695105300000|2023-09-19 06:35:00|7679.2|7674.2|7680.3|7675.3|7680.7|7675.7|7678.3|7673.3|0
1695105600000|2023-09-19 06:40:00|7680.2|7675.2|7681.9|7676.9|7682.5|7677.5|7680.2|7675.2|0
1695105900000|2023-09-19 06:45:00|7681.7|7676.7|7681.3|7676.3|7681.9|7676.9|7679.4|7674.4|0
1695106200000|2023-09-19 06:50:00|7681.2|7676.2|7682.3|7677.3|7683|7678|7680.7|7675.7|0
1695106500000|2023-09-19 06:55:00|7681.9|7676.9|7682.5|7677.5|7683.3|7678.3|7681.8|7676.8|0
1695106800000|2023-09-19 07:00:00|7682.7|7677.7|7682.7|7677.7|7684|7679|7677.8|7672.8|0
1695107100000|2023-09-19 07:05:00|7683.1|7678.1|7684.7|7679.7|7685.5|7680.5|7680.7|7675.7|0
1695107400000|2023-09-19 07:10:00|7684.6|7679.6|7689.2|7684.2|7689.6|7684.6|7684.6|7679.6|0
1695107700000|2023-09-19 07:15:00|7689.1|7684.1|7692.3|7687.3|7693.3|7688.3|7687.5|7682.5|0
1695108000000|2023-09-19 07:20:00|7692.4|7687.4|7697|7692|7697.9|7692.9|7692.3|7687.3|0
1695108300000|2023-09-19 07:25:00|7697.1|7692.1|7697.1|7692.1|7697.5|7692.5|7694.5|7689.5|0
1695108600000|2023-09-19 07:30:00|7697|7692|7693.9|7688.9|7697.1|7692.1|7692.8|7687.8|0
1695108900000|2023-09-19 07:35:00|7694|7689|7700.5|7695.5|7700.6|7695.6|7693.1|7688.1|0
1695109200000|2023-09-19 07:40:00|7700.6|7695.6|7696.5|7691.5|7701.5|7696.5|7695.7|7690.7|0
1695109500000|2023-09-19 07:45:00|7696.6|7691.6|7698.7|7693.7|7699.9|7694.9|7694.9|7689.9|0
1695109800000|2023-09-19 07:50:00|7698.6|7693.6|7699.8|7694.8|7699.8|7694.8|7695.3|7690.3|0
1695110100000|2023-09-19 07:55:00|7699.7|7694.7|7699.5|7694.5|7700.6|7695.6|7698.7|7693.7|0
1695110400000|2023-09-19 08:00:00|7699.6|7694.6|7692.1|7689.1|7701.1|7698.1|7690|7687|0
1695110700000|2023-09-19 08:05:00|7691.9|7688.9|7694.2|7691.2|7694.3|7691.3|7691|7688|0
1695111000000|2023-09-19 08:10:00|7694.1|7691.1|7704.9|7701.9|7705.9|7702.9|7694|7691|0
1695111300000|2023-09-19 08:15:00|7704.7|7701.7|7703.1|7700.1|7706.8|7703.8|7703.1|7700.1|0
1695111600000|2023-09-19 08:20:00|7703.2|7700.2|7702.5|7699.5|7704|7701|7701.5|7698.5|0
1695111900000|2023-09-19 08:25:00|7702.7|7699.7|7701.4|7698.4|7703.3|7700.3|7701.3|7698.3|0
1695112200000|2023-09-19 08:30:00|7701.3|7698.3|7702.1|7699.1|7702.1|7699.1|7700.1|7697.1|0
1695112500000|2023-09-19 08:35:00|7701.4|7698.4|7701.4|7698.4|7702.6|7699.6|7700.5|7697.5|0
1695112800000|2023-09-19 08:40:00|7702.2|7699.2|7702|7699|7702.9|7699.9|7701.8|7698.8|0
1695113100000|2023-09-19 08:45:00|7702.1|7699.1|7699.8|7696.8|7702.6|7699.6|7699.6|7696.6|0
1695113400000|2023-09-19 08:50:00|7699.9|7696.9|7700.5|7697.5|7700.8|7697.8|7699.9|7696.9|0
1695113700000|2023-09-19 08:55:00|7700.6|7697.6|7701.5|7698.5|7701.7|7698.7|7700.6|7697.6|0
1695114000000|2023-09-19 09:00:00|7701.4|7698.4|7700.5|7697.5|7701.5|7698.5|7700.2|7697.2|0
1695114300000|2023-09-19 09:05:00|7700.4|7697.4|7698.8|7695.8|7700.4|7697.4|7698.7|7695.7|0
1695114600000|2023-09-19 09:10:00|7698.7|7695.7|7699.2|7696.2|7699.2|7696.2|7698.5|7695.5|0
1695114900000|2023-09-19 09:15:00|7699.3|7696.3|7699.9|7696.9|7699.9|7696.9|7699.2|7696.2|0
1695115200000|2023-09-19 09:20:00|7699.8|7696.8|7699.4|7696.4|7699.9|7696.9|7699.2|7696.2|0
1695115500000|2023-09-19 09:25:00|7699.5|7696.5|7705|7702|7705|7702|7699.5|7696.5|0
1695115800000|2023-09-19 09:30:00|7705.1|7702.1|7701|7698|7705.1|7702.1|7700.5|7697.5|0
1695116100000|2023-09-19 09:35:00|7700.8|7697.8|7704.1|7701.1|7704.7|7701.7|7700.8|7697.8|0
1695116400000|2023-09-19 09:40:00|7704|7701|7705|7702|7705.4|7702.4|7704|7701|0
1695116700000|2023-09-19 09:45:00|7705.1|7702.1|7705|7702|7706.8|7703.8|7705|7702|0
1695117000000|2023-09-19 09:50:00|7704.9|7701.9|7705|7702|7705|7702|7704.5|7701.5|0
1695117300000|2023-09-19 09:55:00|7704.8|7701.8|7704.8|7701.8|7704.8|7701.8|7703.6|7700.6|0
1695117600000|2023-09-19 10:00:00|7704.9|7701.9|7704|7701|7704.9|7701.9|7701.1|7698.1|0
1695117900000|2023-09-19 10:05:00|7703.9|7700.9|7705|7702|7705.2|7702.2|7703.7|7700.7|0
1695118200000|2023-09-19 10:10:00|7705.1|7702.1|7704.7|7701.7|7705.8|7702.8|7704.7|7701.7|0
1695118500000|2023-09-19 10:15:00|7704.6|7701.6|7705.2|7702.2|7706.2|7703.2|7704.5|7701.5|0
1695118800000|2023-09-19 10:20:00|7705.1|7702.1|7705|7702|7705.5|7702.5|7704.2|7701.2|0
1695119100000|2023-09-19 10:25:00|7704.9|7701.9|7703.4|7700.4|7704.9|7701.9|7703|7700|0
1695119400000|2023-09-19 10:30:00|7702.9|7699.9|7704.6|7701.6|7704.6|7701.6|7702.9|7699.9|0
1695119700000|2023-09-19 10:35:00|7704.1|7701.1|7706.6|7703.6|7706.7|7703.7|7704.1|7701.1|0
1695120000000|2023-09-19 10:40:00|7706.5|7703.5|7708.4|7705.4|7708.4|7705.4|7706|7703|0
1695120300000|2023-09-19 10:45:00|7708.3|7705.3|7708.3|7705.3|7709.3|7706.3|7707.8|7704.8|0
1695120600000|2023-09-19 10:50:00|7708.2|7705.2|7708.3|7705.3|7709.8|7706.8|7707.7|7704.7|0
1695120900000|2023-09-19 10:55:00|7708.2|7705.2|7707.2|7704.2|7709.7|7706.7|7706.6|7703.6|0
1695121200000|2023-09-19 11:00:00|7707.9|7704.9|7704.9|7701.9|7708.1|7705.1|7704.7|7701.7|0
1695121500000|2023-09-19 11:05:00|7704.8|7701.8|7709.8|7706.8|7710.3|7707.3|7704.7|7701.7|0
1695121800000|2023-09-19 11:10:00|7710|7707|7708.8|7705.8|7710.5|7707.5|7708.8|7705.8|0
1695122100000|2023-09-19 11:15:00|7709.3|7706.3|7708.5|7705.5|7710.2|7707.2|7708.1|7705.1|0
1695122400000|2023-09-19 11:20:00|7708.8|7705.8|7712.7|7709.7|7712.7|7709.7|7708.4|7705.4|0
1695122700000|2023-09-19 11:25:00|7712.8|7709.8|7716.1|7713.1|7716.4|7713.4|7711.5|7708.5|0
1695123000000|2023-09-19 11:30:00|7716.3|7713.3|7713.1|7710.1|7716.7|7713.7|7713.1|7710.1|0
1695123300000|2023-09-19 11:35:00|7713.2|7710.2|7710.8|7707.8|7713.8|7710.8|7710.8|7707.8|0
1695123600000|2023-09-19 11:40:00|7710.7|7707.7|7706.3|7703.3|7710.8|7707.8|7706.3|7703.3|0
1695123900000|2023-09-19 11:45:00|7706.4|7703.4|7704.8|7701.8|7706.4|7703.4|7703.1|7700.1|0
1695124200000|2023-09-19 11:50:00|7704.9|7701.9|7706.6|7703.6|7706.9|7703.9|7704.5|7701.5|0
1695124500000|2023-09-19 11:55:00|7706.5|7703.5|7706.1|7703.1|7706.5|7703.5|7704.7|7701.7|0
1695124800000|2023-09-19 12:00:00|7706.2|7703.2|7703.4|7700.4|7707.3|7704.3|7702.5|7699.5|0
1695125100000|2023-09-19 12:05:00|7703.3|7700.3|7703|7700|7703.5|7700.5|7702|7699|0
1695125400000|2023-09-19 12:10:00|7702.9|7699.9|7702|7699|7702.9|7699.9|7699.4|7696.4|0
1695125700000|2023-09-19 12:15:00|7702.1|7699.1|7695.8|7692.8|7702.1|7699.1|7695.1|7692.1|0
1695126000000|2023-09-19 12:20:00|7695|7692|7696|7693|7696|7693|7693.6|7690.6|0
1695126300000|2023-09-19 12:25:00|7695.9|7692.9|7699.1|7696.1|7699.2|7696.2|7695.9|7692.9|0
1695126600000|2023-09-19 12:30:00|7699.3|7696.3|7694.7|7691.7|7699.7|7696.7|7691.7|7688.7|0
1695126900000|2023-09-19 12:35:00|7694.5|7691.5|7692.7|7689.7|7694.7|7691.7|7690|7687|0
1695127200000|2023-09-19 12:40:00|7692.8|7689.8|7681.2|7678.2|7693|7690|7681.2|7678.2|0
1695127500000|2023-09-19 12:45:00|7680.7|7677.7|7686.5|7683.5|7686.6|7683.6|7680.3|7677.3|0
1695127800000|2023-09-19 12:50:00|7686.6|7683.6|7687.8|7684.8|7688.6|7685.6|7684|7681|0
1695128100000|2023-09-19 12:55:00|7687.7|7684.7|7681.6|7678.6|7687.8|7684.8|7681|7678|0
1695128400000|2023-09-19 13:00:00|7681.3|7678.3|7673.3|7670.3|7683|7680|7673.1|7670.1|0
1695128700000|2023-09-19 13:05:00|7673.2|7670.2|7668.6|7665.6|7673.5|7670.5|7667.6|7664.6|0
1695129000000|2023-09-19 13:10:00|7668.4|7665.4|7666.4|7663.4|7669.6|7666.6|7663.8|7660.8|0
1695129300000|2023-09-19 13:15:00|7666.3|7663.3|7661.5|7658.5|7666.3|7663.3|7659.1|7656.1|0
1695129600000|2023-09-19 13:20:00|7661.4|7658.4|7667.6|7664.6|7668.1|7665.1|7660.9|7657.9|0
1695129900000|2023-09-19 13:25:00|7665.2|7662.2|7662.4|7659.4|7666.1|7663.1|7650.7|7647.7|0
1695130200000|2023-09-19 13:30:00|7660.8|7657.8|7672.9|7671.1|7674.3|7672.5|7645.6|7643.8|0
1695130500000|2023-09-19 13:35:00|7673.1|7671.3|7663.5|7661.7|7675.5|7673.7|7657.6|7655.8|0
1695130800000|2023-09-19 13:40:00|7663.4|7661.6|7663.1|7661.3|7687.4|7685.6|7660.6|7658.8|0
1695131100000|2023-09-19 13:45:00|7662.9|7661.1|7655.3|7653.5|7674.8|7673|7648.2|7646.4|0
1695131400000|2023-09-19 13:50:00|7656.6|7654.8|7640.1|7638.3|7657.5|7655.7|7631|7629.2|0
1695131700000|2023-09-19 13:55:00|7640.2|7638.4|7627.5|7625.7|7642.1|7640.3|7627.1|7625.3|0
1695132000000|2023-09-19 14:00:00|7627.7|7625.9|7613.6|7611.8|7630.6|7628.8|7611|7609.2|0
1695132300000|2023-09-19 14:05:00|7614.1|7612.3|7623.6|7621.8|7629.3|7627.5|7613.8|7612|0
1695132600000|2023-09-19 14:10:00|7623.7|7621.9|7626.4|7624.6|7631.4|7629.6|7623.2|7621.4|0
1695132900000|2023-09-19 14:15:00|7626.9|7625.1|7640.4|7638.6|7641.5|7639.7|7621.9|7620.1|0
1695133200000|2023-09-19 14:20:00|7640.6|7638.8|7641.4|7639.6|7641.5|7639.7|7632.6|7630.8|0
1695133500000|2023-09-19 14:25:00|7641.9|7640.1|7628|7626.2|7643.4|7641.6|7620|7618.2|0
1695133800000|2023-09-19 14:30:00|7627.3|7625.5|7613.5|7611.7|7627.6|7625.8|7613.3|7611.5|0
1695134100000|2023-09-19 14:35:00|7613.9|7612.1|7595.8|7594|7616.3|7614.5|7595.8|7594|0
1695134400000|2023-09-19 14:40:00|7595.7|7593.9|7602.9|7601.1|7608|7606.2|7595.4|7593.6|0
1695134700000|2023-09-19 14:45:00|7602.8|7601|7602.5|7600.7|7608.5|7606.7|7600.9|7599.1|0
1695135000000|2023-09-19 14:50:00|7602.3|7600.5|7596.5|7594.7|7602.8|7601|7588.9|7587.1|0
1695135300000|2023-09-19 14:55:00|7596.4|7594.6|7591.6|7589.8|7598.1|7596.3|7591|7589.2|0
1695135600000|2023-09-19 15:00:00|7591|7589.2|7598.8|7597|7602.1|7600.3|7589.7|7587.9|0
1695135900000|2023-09-19 15:05:00|7599.1|7597.3|7605.9|7604.1|7607.4|7605.6|7596.2|7594.4|0
1695136200000|2023-09-19 15:10:00|7605.6|7603.8|7608.6|7606.8|7609.4|7607.6|7602.2|7600.4|0
1695136500000|2023-09-19 15:15:00|7608.5|7606.7|7603.6|7601.8|7611.6|7609.8|7598.2|7596.4|0
1695136800000|2023-09-19 15:20:00|7602.8|7601|7602.1|7600.3|7607|7605.2|7600|7598.2|0
1695137100000|2023-09-19 15:25:00|7601.9|7600.1|7612.1|7610.3|7612.9|7611.1|7601.7|7599.9|0
1695137400000|2023-09-19 15:30:00|7611.1|7609.3|7619.4|7617.6|7620.1|7618.3|7607.3|7605.5|0
1695137700000|2023-09-19 15:35:00|7619.3|7617.5|7620.8|7619|7621.8|7620|7614.8|7613|0
1695138000000|2023-09-19 15:40:00|7620.4|7618.6|7615.4|7613.6|7622.7|7620.9|7614.3|7612.5|0
1695138300000|2023-09-19 15:45:00|7615.5|7613.7|7613.1|7611.3|7618.6|7616.8|7610.3|7608.5|0
1695138600000|2023-09-19 15:50:00|7612.6|7610.8|7610.3|7608.5|7613.5|7611.7|7605|7603.2|0
1695138900000|2023-09-19 15:55:00|7610.2|7608.4|7619.8|7618|7620.5|7618.7|7607.6|7605.8|0
1695139200000|2023-09-19 16:00:00|7619.7|7617.9|7610.8|7609|7620.1|7618.3|7609.8|7608|0
1695139500000|2023-09-19 16:05:00|7611|7609.2|7610.3|7608.5|7611.4|7609.6|7603.6|7601.8|0
1695139800000|2023-09-19 16:10:00|7610.5|7608.7|7619.6|7617.8|7621.8|7620|7609.2|7607.4|0
1695140100000|2023-09-19 16:15:00|7619.5|7617.7|7627.1|7625.3|7628.3|7626.5|7618.7|7616.9|0
1695140400000|2023-09-19 16:20:00|7627.2|7625.4|7622.1|7620.3|7627.5|7625.7|7621.7|7619.9|0
1695140700000|2023-09-19 16:25:00|7621.9|7620.1|7624.1|7622.3|7628.4|7626.6|7621.4|7619.6|0
1695141000000|2023-09-19 16:30:00|7623.9|7622.1|7623.1|7621.3|7625.1|7623.3|7620.2|7618.4|0
1695141300000|2023-09-19 16:35:00|7623.2|7621.4|7616.9|7615.1|7626.3|7624.5|7616.9|7615.1|0
1695141600000|2023-09-19 16:40:00|7616.8|7615|7621|7619.2|7626.1|7624.3|7614.5|7612.7|0
1695141900000|2023-09-19 16:45:00|7620.8|7619|7619.8|7618|7622.5|7620.7|7612.7|7610.9|0
1695142200000|2023-09-19 16:50:00|7620|7618.2|7629.5|7627.7|7631.4|7629.6|7619.3|7617.5|0
1695142500000|2023-09-19 16:55:00|7629.2|7627.4|7636.9|7635.1|7638.4|7636.6|7628.7|7626.9|0
1695142800000|2023-09-19 17:00:00|7637|7635.2|7648.7|7646.9|7648.7|7646.9|7635.2|7633.4|0
1695143100000|2023-09-19 17:05:00|7648.8|7647|7651.6|7649.8|7651.7|7649.9|7645.6|7643.8|0
1695143400000|2023-09-19 17:10:00|7650.6|7648.8|7649.3|7647.5|7652.5|7650.7|7647.7|7645.9|0
1695143700000|2023-09-19 17:15:00|7648.9|7647.1|7656.6|7654.8|7657.7|7655.9|7648.5|7646.7|0
1695144000000|2023-09-19 17:20:00|7657|7655.2|7655.1|7653.3|7659.2|7657.4|7654.3|7652.5|0
1695144300000|2023-09-19 17:25:00|7655.5|7653.7|7648.8|7647|7656|7654.2|7647|7645.2|0
1695144600000|2023-09-19 17:30:00|7648.7|7646.9|7657.5|7655.7|7660.5|7658.7|7648.7|7646.9|0
1695144900000|2023-09-19 17:35:00|7657.3|7655.5|7659.8|7658|7661.5|7659.7|7654.6|7652.8|0
1695145200000|2023-09-19 17:40:00|7660|7658.2|7662.6|7660.8|7664.4|7662.6|7658.3|7656.5|0
1695145500000|2023-09-19 17:45:00|7662.9|7661.1|7675.8|7674|7680.1|7678.3|7662.6|7660.8|0
1695145800000|2023-09-19 17:50:00|7676.1|7674.3|7680.3|7678.5|7680.3|7678.5|7669|7667.2|0
1695146100000|2023-09-19 17:55:00|7679.8|7678|7679.4|7677.6|7683.9|7682.1|7676.5|7674.7|0
1695146400000|2023-09-19 18:00:00|7679.9|7678.1|7681|7679.2|7687.1|7685.3|7678.4|7676.6|0
1695146700000|2023-09-19 18:05:00|7681.2|7679.4|7674.6|7672.8|7682|7680.2|7674|7672.2|0
1695147000000|2023-09-19 18:10:00|7675.1|7673.3|7674.4|7672.6|7677.5|7675.7|7672.3|7670.5|0
1695147300000|2023-09-19 18:15:00|7674.5|7672.7|7683.3|7681.5|7683.4|7681.6|7670.6|7668.8|0
1695147600000|2023-09-19 18:20:00|7683.5|7681.7|7682.5|7680.7|7686.5|7684.7|7681.7|7679.9|0
1695147900000|2023-09-19 18:25:00|7682|7680.2|7674|7672.2|7685.8|7684|7674|7672.2|0
1695148200000|2023-09-19 18:30:00|7673.9|7672.1|7683.9|7682.1|7684.2|7682.4|7673.7|7671.9|0
1695148500000|2023-09-19 18:35:00|7684.5|7682.7|7694.7|7692.9|7700.6|7698.8|7684.5|7682.7|0
1695148800000|2023-09-19 18:40:00|7694.5|7692.7|7690.9|7689.1|7696.1|7694.3|7690.2|7688.4|0
1695149100000|2023-09-19 18:45:00|7690.8|7689|7680.7|7678.9|7691.4|7689.6|7677|7675.2|0
1695149400000|2023-09-19 18:50:00|7680.6|7678.8|7674.8|7673|7682.5|7680.7|7669.1|7667.3|0
1695149700000|2023-09-19 18:55:00|7675.1|7673.3|7662.4|7660.6|7676|7674.2|7660.9|7659.1|0
1695150000000|2023-09-19 19:00:00|7661.2|7659.4|7666.2|7664.4|7669.6|7667.8|7657.7|7655.9|0
1695150300000|2023-09-19 19:05:00|7665.9|7664.1|7662.9|7661.1|7668.8|7667|7661.6|7659.8|0
1695150600000|2023-09-19 19:10:00|7663.1|7661.3|7661.8|7660|7667|7665.2|7658.1|7656.3|0
1695150900000|2023-09-19 19:15:00|7661.7|7659.9|7664.5|7662.7|7665.9|7664.1|7659.2|7657.4|0
1695151200000|2023-09-19 19:20:00|7664.6|7662.8|7668|7666.2|7669.6|7667.8|7661.3|7659.5|0
1695151500000|2023-09-19 19:25:00|7668.1|7666.3|7675.6|7673.8|7678.2|7676.4|7668.1|7666.3|0
1695151800000|2023-09-19 19:30:00|7675.5|7673.7|7675.9|7674.1|7677|7675.2|7670.1|7668.3|0
1695152100000|2023-09-19 19:35:00|7675.8|7674|7675|7673.2|7678.7|7676.9|7670.9|7669.1|0
1695152400000|2023-09-19 19:40:00|7674.6|7672.8|7683.7|7681.9|7685.1|7683.3|7674.1|7672.3|0
1695152700000|2023-09-19 19:45:00|7683.6|7681.8|7685|7683.2|7689.8|7688|7683.6|7681.8|0
1695153000000|2023-09-19 19:50:00|7686.1|7684.3|7680.4|7678.6|7687|7685.2|7678.3|7676.5|0
1695153300000|2023-09-19 19:55:00|7679.9|7678.1|7678.2|7676.4|7685.2|7683.4|7675.1|7673.3|0
1695153600000|2023-09-19 20:00:00|7673.9|7672.1|7672.4|7669.4|7676.3|7673.3|7668.1|7665.1|0
1695153900000|2023-09-19 20:05:00|7672.2|7669.2|7677.1|7674.1|7677.5|7674.5|7672.1|7669.1|0
1695154200000|2023-09-19 20:10:00|7677|7674|7677.6|7674.6|7677.7|7674.7|7675.6|7672.6|0
1695154500000|2023-09-19 20:15:00|7677.5|7674.5|7675.9|7672.9|7677.7|7674.7|7675.5|7672.5|0
1695154800000|2023-09-19 20:20:00|7675.8|7672.8|7676.2|7673.2|7676.5|7673.5|7675.8|7672.8|0
1695155100000|2023-09-19 20:25:00|7676.3|7673.3|7675.9|7672.9|7676.7|7673.7|7675.8|7672.8|0
1695155400000|2023-09-19 20:30:00|7676|7673|7676.8|7673.8|7676.8|7673.8|7675.7|7672.7|0
1695155700000|2023-09-19 20:35:00|7676.7|7673.7|7676.7|7673.7|7677.2|7674.2|7676.3|7673.3|0
1695156000000|2023-09-19 20:40:00|7676.8|7673.8|7676|7673|7676.8|7673.8|7676|7673|0
1695156300000|2023-09-19 20:45:00|7675.9|7672.9|7676.7|7673.7|7676.7|7673.7|7675.9|7672.9|0
1695156600000|2023-09-19 20:50:00|7676.9|7673.9|7676.2|7673.2|7676.9|7673.9|7676.2|7673.2|0
1695156900000|2023-09-19 20:55:00|7676|7673|7675.6|7672.6|7676.3|7673.3|7675.6|7672.6|0
1695157200000|2023-09-19 21:00:00|7675.5|7672.5|7675.8|7672.8|7676|7673|7675.3|7672.3|0
1695157500000|2023-09-19 21:05:00|7675.7|7672.7|7676.1|7673.1|7676.1|7673.1|7674.2|7671.2|0
1695157800000|2023-09-19 21:10:00|7676|7673|7676.3|7673.3|7676.6|7673.6|7675.8|7672.8|0
1695158100000|2023-09-19 21:15:00|7676.4|7673.4|7676.2|7673.2|7676.6|7673.6|7675.9|7672.9|0
1695158400000|2023-09-19 21:20:00|7676.3|7673.3|7676.6|7673.6|7676.7|7673.7|7675.9|7672.9|0
1695158700000|2023-09-19 21:25:00|7676.7|7673.7|7676.6|7673.6|7676.7|7673.7|7676.4|7673.4|0
1695159000000|2023-09-19 21:30:00|7676.7|7673.7|7676.7|7673.7|7676.7|7673.7|7676.4|7673.4|0
1695159300000|2023-09-19 21:35:00|7676.8|7673.8|7676.9|7673.9|7677.1|7674.1|7676.6|7673.6|0
1695159600000|2023-09-19 21:40:00|7677|7674|7677.3|7674.3|7677.4|7674.4|7676.9|7673.9|0
1695159900000|2023-09-19 21:45:00|7677.4|7674.4|7677.7|7674.7|7677.7|7674.7|7676.9|7673.9|0
1695160200000|2023-09-19 21:50:00|7677.6|7674.6|7677.9|7674.9|7678.1|7675.1|7677.2|7674.2|0
1695160500000|2023-09-19 21:55:00|7677.8|7674.8|7677.1|7674.1|7677.8|7674.8|7677.1|7674.1|0
1695160800000|2023-09-19 22:00:00|7677|7674|7677|7674|7677|7674|7676.7|7673.7|0
1695161100000|2023-09-19 22:05:00|7676.9|7673.9|7678.3|7675.3|7678.5|7675.5|7676.8|7673.8|0
1695161400000|2023-09-19 22:10:00|7678.2|7675.2|7678|7675|7678.2|7675.2|7676.7|7673.7|0
1695161700000|2023-09-19 22:15:00|7678.1|7675.1|7678.4|7675.4|7678.5|7675.5|7678|7675|0
1695162000000|2023-09-19 22:20:00|7678.6|7675.6|7679.5|7676.5|7680.1|7677.1|7678.4|7675.4|0
1695162300000|2023-09-19 22:25:00|7679.7|7676.7|7679.3|7676.3|7679.7|7676.7|7679.1|7676.1|0
1695162600000|2023-09-19 22:30:00|7679.2|7676.2|7679.1|7676.1|7679.9|7676.9|7679|7676|0
1695162900000|2023-09-19 22:35:00|7679|7676|7679.5|7676.5|7679.5|7676.5|7678.8|7675.8|0
1695163200000|2023-09-19 22:40:00|7679.4|7676.4|7679.4|7676.4|7679.5|7676.5|7679.2|7676.2|0
1695163500000|2023-09-19 22:45:00|7679.3|7676.3|7679.4|7676.4|7679.4|7676.4|7679|7676|0
1695163800000|2023-09-19 22:50:00|7679.3|7676.3|7679.2|7676.2|7679.5|7676.5|7679.2|7676.2|0
1695164100000|2023-09-19 22:55:00|7679.3|7676.3|7679.1|7676.1|7679.3|7676.3|7678.5|7675.5|0
1695164400000|2023-09-19 23:00:00|7679.2|7676.2|7678|7675|7679.2|7676.2|7677.9|7674.9|0
1695164700000|2023-09-19 23:05:00|7678.1|7675.1|7677.7|7674.7|7678.6|7675.6|7677.6|7674.6|0
1695165000000|2023-09-19 23:10:00|7677.6|7674.6|7677.6|7674.6|7677.8|7674.8|7677.4|7674.4|0
1695165300000|2023-09-19 23:15:00|7677.5|7674.5|7676.7|7673.7|7678.2|7675.2|7676.1|7673.1|0
1695165600000|2023-09-19 23:20:00|7676.6|7673.6|7677.5|7674.5|7677.5|7674.5|7676.2|7673.2|0
1695165900000|2023-09-19 23:25:00|7677.6|7674.6|7678.2|7675.2|7679.1|7676.1|7677.5|7674.5|0
1695166200000|2023-09-19 23:30:00|7678.3|7675.3|7678|7675|7678.5|7675.5|7677.5|7674.5|0
1695166500000|2023-09-19 23:35:00|7678.1|7675.1|7677|7674|7678.1|7675.1|7677|7674|0
1695166800000|2023-09-19 23:40:00|7676.9|7673.9|7677.3|7674.3|7677.7|7674.7|7676.9|7673.9|0
1695167100000|2023-09-19 23:45:00|7677.4|7674.4|7677.1|7674.1|7678|7675|7676.8|7673.8|0
1695167400000|2023-09-19 23:50:00|7677.2|7674.2|7677.8|7674.8|7677.8|7674.8|7676.7|7673.7|0
1695167700000|2023-09-19 23:55:00|7677.7|7674.7|7679.2|7674.2|7679.3|7676|7677.4|7674.1|0
1695168000000|2023-09-20 00:00:00|7679|7674|7677.9|7672.9|7680.2|7675.2|7677.9|7672.9|0
1695168300000|2023-09-20 00:05:00|7677.6|7672.6|7675.8|7670.8|7677.8|7672.8|7673.5|7668.5|0
1695168600000|2023-09-20 00:10:00|7675.7|7670.7|7672.7|7667.7|7675.9|7670.9|7672.5|7667.5|0
1695168900000|2023-09-20 00:15:00|7672.8|7667.8|7672.8|7667.8|7675.2|7670.2|7672.2|7667.2|0
1695169200000|2023-09-20 00:20:00|7672.9|7667.9|7672.4|7667.4|7673.9|7668.9|7672.4|7667.4|0
1695169500000|2023-09-20 00:25:00|7672.3|7667.3|7670.8|7665.8|7673|7668|7670.3|7665.3|0
1695169800000|2023-09-20 00:30:00|7670.9|7665.9|7672.7|7667.7|7674|7669|7670.9|7665.9|0
1695170100000|2023-09-20 00:35:00|7672.6|7667.6|7671.7|7666.7|7674|7669|7671.5|7666.5|0
1695170400000|2023-09-20 00:40:00|7671.8|7666.8|7669.8|7664.8|7672.2|7667.2|7668.7|7663.7|0
1695170700000|2023-09-20 00:45:00|7669.7|7664.7|7669.4|7664.4|7670.3|7665.3|7668.3|7663.3|0
1695171000000|2023-09-20 00:50:00|7669.5|7664.5|7669.9|7664.9|7670.3|7665.3|7669.4|7664.4|0
1695171300000|2023-09-20 00:55:00|7670|7665|7670.1|7665.1|7670.4|7665.4|7669.4|7664.4|0
1695171600000|2023-09-20 01:00:00|7669.8|7664.8|7669.4|7664.4|7669.9|7664.9|7668|7663|0
1695171900000|2023-09-20 01:05:00|7669.3|7664.3|7669.3|7664.3|7669.7|7664.7|7667.7|7662.7|0
1695172200000|2023-09-20 01:10:00|7669.2|7664.2|7669.1|7664.1|7669.3|7664.3|7666.7|7661.7|0
1695172500000|2023-09-20 01:15:00|7669|7664|7666.5|7661.5|7669.5|7664.5|7664|7659|0
1695172800000|2023-09-20 01:20:00|7666.6|7661.6|7666.5|7661.5|7668.4|7663.4|7666.4|7661.4|0
1695173100000|2023-09-20 01:25:00|7666.4|7661.4|7667.6|7662.6|7668|7663|7665.1|7660.1|0
1695173400000|2023-09-20 01:30:00|7667.4|7662.4|7666.8|7661.8|7668|7663|7665.6|7660.6|0
1695173700000|2023-09-20 01:35:00|7666.9|7661.9|7668.2|7663.2|7668.4|7663.4|7666.1|7661.1|0
1695174000000|2023-09-20 01:40:00|7668.1|7663.1|7671.1|7666.1|7674.4|7669.4|7667.3|7662.3|0
1695174300000|2023-09-20 01:45:00|7671.2|7666.2|7669.5|7664.5|7671.2|7666.2|7668.6|7663.6|0
1695174600000|2023-09-20 01:50:00|7669.4|7664.4|7671.2|7666.2|7671.5|7666.5|7669.3|7664.3|0
1695174900000|2023-09-20 01:55:00|7671.3|7666.3|7670.2|7665.2|7673.1|7668.1|7669.6|7664.6|0
1695175200000|2023-09-20 02:00:00|7670.3|7665.3|7672.6|7667.6|7673.7|7668.7|7669.9|7664.9|0
1695175500000|2023-09-20 02:05:00|7672.7|7667.7|7669.8|7664.8|7672.7|7667.7|7668.8|7663.8|0
1695175800000|2023-09-20 02:10:00|7669.6|7664.6|7670.4|7665.4|7671|7666|7669|7664|0
1695176100000|2023-09-20 02:15:00|7670.5|7665.5|7668.8|7663.8|7670.6|7665.6|7668.6|7663.6|0
1695176400000|2023-09-20 02:20:00|7668.9|7663.9|7668.7|7663.7|7669.6|7664.6|7667.8|7662.8|0
1695176700000|2023-09-20 02:25:00|7668.6|7663.6|7668.3|7663.3|7669|7664|7666.6|7661.6|0
1695177000000|2023-09-20 02:30:00|7668.4|7663.4|7667.4|7662.4|7668.6|7663.6|7666.6|7661.6|0
1695177300000|2023-09-20 02:35:00|7667.5|7662.5|7667.6|7662.6|7668.3|7663.3|7666.8|7661.8|0
1695177600000|2023-09-20 02:40:00|7667.5|7662.5|7667.7|7662.7|7668.3|7663.3|7666.9|7661.9|0
1695177900000|2023-09-20 02:45:00|7667.8|7662.8|7667.7|7662.7|7668.7|7663.7|7667.5|7662.5|0
1695178200000|2023-09-20 02:50:00|7667.5|7662.5|7667.2|7662.2|7667.5|7662.5|7666|7661|0
1695178500000|2023-09-20 02:55:00|7667.1|7662.1|7667|7662|7667.3|7662.3|7665.9|7660.9|0
1695178800000|2023-09-20 03:00:00|7666.9|7661.9|7666.5|7661.5|7667.5|7662.5|7665.3|7660.3|0
1695179100000|2023-09-20 03:05:00|7666.4|7661.4|7666.6|7661.6|7667.1|7662.1|7666|7661|0
1695179400000|2023-09-20 03:10:00|7666.7|7661.7|7666.7|7661.7|7667.4|7662.4|7666.2|7661.2|0
1695179700000|2023-09-20 03:15:00|7666.8|7661.8|7667.6|7662.6|7668.1|7663.1|7666.1|7661.1|0
1695180000000|2023-09-20 03:20:00|7667.7|7662.7|7667|7662|7667.8|7662.8|7666.6|7661.6|0
1695180300000|2023-09-20 03:25:00|7666.9|7661.9|7666.9|7661.9|7667.1|7662.1|7666.4|7661.4|0
1695180600000|2023-09-20 03:30:00|7667|7662|7665.3|7660.3|7667.2|7662.2|7664.8|7659.8|0
1695180900000|2023-09-20 03:35:00|7665.2|7660.2|7664.9|7659.9|7665.4|7660.4|7663.9|7658.9|0
1695181200000|2023-09-20 03:40:00|7665|7660|7664.2|7659.2|7665.4|7660.4|7664|7659|0
1695181500000|2023-09-20 03:45:00|7663.9|7658.9|7663|7658|7663.9|7658.9|7661.6|7656.6|0
1695181800000|2023-09-20 03:50:00|7662.9|7657.9|7661.4|7656.4|7662.9|7657.9|7661.2|7656.2|0
1695182100000|2023-09-20 03:55:00|7661.3|7656.3|7662|7657|7662.4|7657.4|7660.7|7655.7|0
1695182400000|2023-09-20 04:00:00|7661.9|7656.9|7662.2|7657.2|7662.9|7657.9|7661.7|7656.7|0
1695182700000|2023-09-20 04:05:00|7662.4|7657.4|7660.7|7655.7|7662.4|7657.4|7660.3|7655.3|0
1695183000000|2023-09-20 04:10:00|7660.8|7655.8|7661|7656|7661.8|7656.8|7660.8|7655.8|0
1695183300000|2023-09-20 04:15:00|7660.9|7655.9|7660.8|7655.8|7661.3|7656.3|7660.5|7655.5|0
1695183600000|2023-09-20 04:20:00|7660.7|7655.7|7660.7|7655.7|7661|7656|7659.5|7654.5|0
1695183900000|2023-09-20 04:25:00|7660.8|7655.8|7660.8|7655.8|7661.5|7656.5|7660.5|7655.5|0
1695184200000|2023-09-20 04:30:00|7660.7|7655.7|7659.5|7654.5|7661.6|7656.6|7659.5|7654.5|0
1695184500000|2023-09-20 04:35:00|7659.4|7654.4|7660.6|7655.6|7661.4|7656.4|7659.2|7654.2|0
1695184800000|2023-09-20 04:40:00|7660.7|7655.7|7658.7|7653.7|7660.7|7655.7|7658.5|7653.5|0
1695185100000|2023-09-20 04:45:00|7658.8|7653.8|7659.3|7654.3|7659.6|7654.6|7658.2|7653.2|0
1695185400000|2023-09-20 04:50:00|7659.4|7654.4|7661.2|7656.2|7661.2|7656.2|7658.9|7653.9|0
1695185700000|2023-09-20 04:55:00|7661.3|7656.3|7660.9|7655.9|7662.9|7657.9|7660.6|7655.6|0
1695186000000|2023-09-20 05:00:00|7661|7656|7661.4|7656.4|7661.4|7656.4|7658.6|7653.6|0
1695186300000|2023-09-20 05:05:00|7661.5|7656.5|7663.3|7658.3|7664.4|7659.4|7661.3|7656.3|0
1695186600000|2023-09-20 05:10:00|7663.2|7658.2|7660.9|7655.9|7663.7|7658.7|7660.8|7655.8|0
1695186900000|2023-09-20 05:15:00|7660.8|7655.8|7661.4|7656.4|7661.9|7656.9|7660.2|7655.2|0
1695187200000|2023-09-20 05:20:00|7661.6|7656.6|7663.5|7658.5|7664|7659|7661.4|7656.4|0
1695187500000|2023-09-20 05:25:00|7663.6|7658.6|7663.3|7658.3|7663.8|7658.8|7662.9|7657.9|0
1695187800000|2023-09-20 05:30:00|7663.4|7658.4|7665.1|7660.1|7666.4|7661.4|7663.3|7658.3|0
1695188100000|2023-09-20 05:35:00|7664.9|7659.9|7665.6|7660.6|7668|7663|7664.7|7659.7|0
1695188400000|2023-09-20 05:40:00|7665.5|7660.5|7665.3|7660.3|7666.1|7661.1|7664.9|7659.9|0
1695188700000|2023-09-20 05:45:00|7665.4|7660.4|7664.7|7659.7|7665.4|7660.4|7664|7659|0
1695189000000|2023-09-20 05:50:00|7664.8|7659.8|7664.7|7659.7|7665.3|7660.3|7663.5|7658.5|0
1695189300000|2023-09-20 05:55:00|7664.6|7659.6|7663.2|7658.2|7664.8|7659.8|7662.2|7657.2|0
1695189600000|2023-09-20 06:00:00|7662.8|7657.8|7670.9|7665.9|7673.9|7668.9|7662.7|7657.7|0
1695189900000|2023-09-20 06:05:00|7670.4|7665.4|7672|7667|7673.9|7668.9|7670.2|7665.2|0
1695190200000|2023-09-20 06:10:00|7672.2|7667.2|7675.6|7670.6|7676.2|7671.2|7671.8|7666.8|0
1695190500000|2023-09-20 06:15:00|7675.8|7670.8|7675.1|7670.1|7676.4|7671.4|7674.8|7669.8|0
1695190800000|2023-09-20 06:20:00|7675|7670|7676.3|7671.3|7677.7|7672.7|7673.9|7668.9|0
1695191100000|2023-09-20 06:25:00|7676.2|7671.2|7677.3|7672.3|7677.5|7672.5|7675.7|7670.7|0
1695191400000|2023-09-20 06:30:00|7677.4|7672.4|7679.5|7674.5|7679.5|7674.5|7676.7|7671.7|0
1695191700000|2023-09-20 06:35:00|7679.4|7674.4|7678|7673|7680|7675|7677.2|7672.2|0
1695192000000|2023-09-20 06:40:00|7677.9|7672.9|7675.3|7670.3|7678.4|7673.4|7675.1|7670.1|0
1695192300000|2023-09-20 06:45:00|7675.5|7670.5|7673.4|7668.4|7675.6|7670.6|7673.2|7668.2|0
1695192600000|2023-09-20 06:50:00|7673.2|7668.2|7673.2|7668.2|7673.6|7668.6|7672.1|7667.1|0
1695192900000|2023-09-20 06:55:00|7673.3|7668.3|7672.9|7667.9|7674.9|7669.9|7672.7|7667.7|0
1695193200000|2023-09-20 07:00:00|7672.8|7667.8|7674.5|7669.5|7675.5|7670.5|7672.4|7667.4|0
1695193500000|2023-09-20 07:05:00|7674.9|7669.9|7673.2|7668.2|7677.4|7672.4|7673|7668|0
1695193800000|2023-09-20 07:10:00|7673.1|7668.1|7673.9|7668.9|7675.4|7670.4|7671|7666|0
1695194100000|2023-09-20 07:15:00|7673.7|7668.7|7673.4|7668.4|7674.1|7669.1|7670.5|7665.5|0
1695194400000|2023-09-20 07:20:00|7673.3|7668.3|7677.5|7672.5|7678|7673|7673.3|7668.3|0
1695194700000|2023-09-20 07:25:00|7677.6|7672.6|7678.8|7673.8|7680.2|7675.2|7677.2|7672.2|0
1695195000000|2023-09-20 07:30:00|7679|7674|7678.3|7673.3|7680.9|7675.9|7676.8|7671.8|0
1695195300000|2023-09-20 07:35:00|7678.4|7673.4|7680.8|7675.8|7682.2|7677.2|7677.8|7672.8|0
1695195600000|2023-09-20 07:40:00|7680.9|7675.9|7678.3|7673.3|7681.1|7676.1|7675.4|7670.4|0
1695195900000|2023-09-20 07:45:00|7678|7673|7678.4|7673.4|7683|7678|7677.5|7672.5|0
1695196200000|2023-09-20 07:50:00|7678.3|7673.3|7677.7|7672.7|7679.1|7674.1|7676.6|7671.6|0
1695196500000|2023-09-20 07:55:00|7677.5|7672.5|7679.2|7674.2|7679.8|7674.8|7676.7|7671.7|0
1695196800000|2023-09-20 08:00:00|7679|7674|7663.4|7660.4|7679.1|7674.2|7662.1|7659.1|0
1695197100000|2023-09-20 08:05:00|7663.5|7660.5|7661.6|7658.6|7667.9|7664.9|7660.4|7657.4|0
1695197400000|2023-09-20 08:10:00|7661.3|7658.3|7664.2|7661.2|7664.2|7661.2|7660.3|7657.3|0
1695197700000|2023-09-20 08:15:00|7664.3|7661.3|7667.5|7664.5|7668.8|7665.8|7661.9|7658.9|0
1695198000000|2023-09-20 08:20:00|7668.2|7665.2|7672.2|7669.2|7672.4|7669.4|7668.2|7665.2|0
1695198300000|2023-09-20 08:25:00|7672.4|7669.4|7666.3|7663.3|7673.9|7670.9|7665.8|7662.8|0
1695198600000|2023-09-20 08:30:00|7672.4|7669.4|7676.5|7673.5|7676.6|7673.6|7671.6|7668.6|0
1695198900000|2023-09-20 08:35:00|7676.8|7673.8|7676.8|7673.8|7677.1|7674.1|7675.9|7672.9|0
1695199200000|2023-09-20 08:40:00|7676.5|7673.5|7678.7|7675.7|7679.3|7676.3|7672.1|7669.1|0
1695199500000|2023-09-20 08:45:00|7678.3|7675.3|7681.7|7678.7|7683.9|7680.9|7678.3|7675.3|0
1695199800000|2023-09-20 08:50:00|7682.1|7679.1|7682.8|7679.8|7683.2|7680.2|7680.1|7677.1|0
1695200100000|2023-09-20 08:55:00|7682.9|7679.9|7684.3|7681.3|7684.4|7681.4|7682.7|7679.7|0
1695200400000|2023-09-20 09:00:00|7684.4|7681.4|7686.1|7683.1|7686.8|7683.8|7681.1|7678.1|0
1695200700000|2023-09-20 09:05:00|7685.9|7682.9|7681.5|7678.5|7686.2|7683.2|7681.4|7678.4|0
1695201000000|2023-09-20 09:10:00|7681.4|7678.4|7677.8|7674.8|7681.8|7678.8|7677.7|7674.7|0
1695201300000|2023-09-20 09:15:00|7677.7|7674.7|7677.9|7674.9|7678.3|7675.3|7676.5|7673.5|0
1695201600000|2023-09-20 09:20:00|7678.1|7675.1|7677.8|7674.8|7678.6|7675.6|7677.1|7674.1|0
1695201900000|2023-09-20 09:25:00|7678|7675|7677.8|7674.8|7678|7675|7677.2|7674.2|0
1695202200000|2023-09-20 09:30:00|7677.7|7674.7|7678.1|7675.1|7678.4|7675.4|7677.7|7674.7|0
1695202500000|2023-09-20 09:35:00|7678.2|7675.2|7678.2|7675.2|7678.8|7675.8|7676.6|7673.6|0
1695202800000|2023-09-20 09:40:00|7678.3|7675.3|7678|7675|7678.4|7675.4|7677.3|7674.3|0
1695203100000|2023-09-20 09:45:00|7677.9|7674.9|7678.3|7675.3|7678.8|7675.8|7677.8|7674.8|0
1695203400000|2023-09-20 09:50:00|7678.4|7675.4|7678.8|7675.8|7679.2|7676.2|7678.2|7675.2|0
1695203700000|2023-09-20 09:55:00|7678.7|7675.7|7681.6|7678.6|7681.8|7678.8|7678|7675|0
1695204000000|2023-09-20 10:00:00|7681.7|7678.7|7680.9|7677.9|7682.4|7679.4|7679.9|7676.9|0
1695204300000|2023-09-20 10:05:00|7681|7678|7680.3|7677.3|7681.9|7678.9|7677.5|7674.5|0
1695204600000|2023-09-20 10:10:00|7680.4|7677.4|7679.2|7676.2|7680.8|7677.8|7676.5|7673.5|0
1695204900000|2023-09-20 10:15:00|7679.3|7676.3|7675.4|7672.4|7679.4|7676.4|7674.6|7671.6|0
1695205200000|2023-09-20 10:20:00|7675.3|7672.3|7677.8|7674.8|7678.5|7675.5|7674.7|7671.7|0
1695205500000|2023-09-20 10:25:00|7677.7|7674.7|7677.6|7674.6|7678.2|7675.2|7673.9|7670.9|0
1695205800000|2023-09-20 10:30:00|7677.3|7674.3|7673.5|7670.5|7677.3|7674.3|7673.1|7670.1|0
1695206100000|2023-09-20 10:35:00|7673.9|7670.9|7675.5|7672.5|7675.5|7672.5|7673.7|7670.7|0
1695206400000|2023-09-20 10:40:00|7675.6|7672.6|7676.7|7673.7|7676.8|7673.8|7675.1|7672.1|0
1695206700000|2023-09-20 10:45:00|7676.9|7673.9|7675.5|7672.5|7677.6|7674.6|7675.3|7672.3|0
1695207000000|2023-09-20 10:50:00|7675.4|7672.4|7675.7|7672.7|7676.3|7673.3|7675.2|7672.2|0
1695207300000|2023-09-20 10:55:00|7675.6|7672.6|7676.3|7673.3|7676.4|7673.4|7674.4|7671.4|0
1695207600000|2023-09-20 11:00:00|7676.5|7673.5|7681.4|7678.4|7683.3|7680.3|7676.5|7673.5|0
1695207900000|2023-09-20 11:05:00|7681.6|7678.6|7685.7|7682.7|7686.5|7683.5|7681.2|7678.2|0
1695208200000|2023-09-20 11:10:00|7685.8|7682.8|7685.5|7682.5|7687.1|7684.1|7685.2|7682.2|0
1695208500000|2023-09-20 11:15:00|7685.8|7682.8|7687.3|7684.3|7687.3|7684.3|7685.8|7682.8|0
1695208800000|2023-09-20 11:20:00|7687.5|7684.5|7686.2|7683.2|7689.2|7686.2|7686.2|7683.2|0
1695209100000|2023-09-20 11:25:00|7686.3|7683.3|7679.9|7676.9|7686.3|7683.3|7679.5|7676.5|0
1695209400000|2023-09-20 11:30:00|7680|7677|7680.7|7677.7|7680.8|7677.8|7676|7673|0
1695209700000|2023-09-20 11:35:00|7681.5|7678.5|7684.8|7681.8|7685.4|7682.4|7681.2|7678.2|0
1695210000000|2023-09-20 11:40:00|7684.9|7681.9|7683.5|7680.5|7685.2|7682.2|7683.2|7680.2|0
1695210300000|2023-09-20 11:45:00|7683|7680|7684.3|7681.3|7684.4|7681.4|7682.6|7679.6|0
1695210600000|2023-09-20 11:50:00|7684.4|7681.4|7683.3|7680.3|7684.5|7681.5|7683.3|7680.3|0
1695210900000|2023-09-20 11:55:00|7683.4|7680.4|7681.8|7678.8|7683.4|7680.4|7681.6|7678.6|0
1695211200000|2023-09-20 12:00:00|7681.7|7678.7|7683.7|7680.7|7684.3|7681.3|7681.6|7678.6|0
1695211500000|2023-09-20 12:05:00|7683.8|7680.8|7683|7680|7684.1|7681.1|7682.1|7679.1|0
1695211800000|2023-09-20 12:10:00|7682.8|7679.8|7680|7677|7682.9|7679.9|7679.6|7676.6|0
1695212100000|2023-09-20 12:15:00|7680.1|7677.1|7686.2|7683.2|7686.2|7683.2|7679.7|7676.7|0
1695212400000|2023-09-20 12:20:00|7685.9|7682.9|7688.6|7685.6|7688.7|7685.7|7685.6|7682.6|0
1695212700000|2023-09-20 12:25:00|7688.3|7685.3|7685.7|7682.7|7688.5|7685.5|7685.3|7682.3|0
1695213000000|2023-09-20 12:30:00|7684.2|7681.2|7684|7681|7684.9|7681.9|7682.5|7679.5|0
1695213300000|2023-09-20 12:35:00|7683.9|7680.9|7683.3|7680.3|7684.6|7681.6|7682.7|7679.7|0
1695213600000|2023-09-20 12:40:00|7683.6|7680.6|7686.9|7683.9|7686.9|7683.9|7680.3|7677.3|0
1695213900000|2023-09-20 12:45:00|7687|7684|7688.8|7685.8|7689|7686|7686|7683|0
1695214200000|2023-09-20 12:50:00|7689.1|7686.1|7692.8|7689.8|7692.8|7689.8|7688.5|7685.5|0
1695214500000|2023-09-20 12:55:00|7692.7|7689.7|7703.6|7700.6|7703.8|7700.8|7692.1|7689.1|0
1695214800000|2023-09-20 13:00:00|7703.7|7700.7|7703.2|7700.2|7703.8|7700.8|7700.8|7697.8|0
1695215100000|2023-09-20 13:05:00|7703|7700|7703.5|7700.5|7704|7701|7702.2|7699.2|0
1695215400000|2023-09-20 13:10:00|7703.3|7700.3|7702.9|7699.9|7703.5|7700.5|7702|7699|0
1695215700000|2023-09-20 13:15:00|7702.8|7699.8|7700.5|7697.5|7702.8|7699.8|7699.7|7696.7|0
1695216000000|2023-09-20 13:20:00|7700.4|7697.4|7700.7|7697.7|7701.6|7698.6|7700|7697|0
1695216300000|2023-09-20 13:25:00|7696|7693|7691.7|7688.7|7696.7|7693.7|7689.9|7686.9|0
1695216600000|2023-09-20 13:30:00|7692.4|7689.4|7667.7|7665.9|7692.4|7689.4|7653.1|7651.3|0
1695216900000|2023-09-20 13:35:00|7667.6|7665.8|7691.1|7689.3|7696.7|7694.9|7667.6|7665.8|0
1695217200000|2023-09-20 13:40:00|7691.9|7690.1|7693.3|7691.5|7705.1|7703.3|7686.1|7684.3|0
1695217500000|2023-09-20 13:45:00|7693.4|7691.6|7684.6|7682.8|7701.8|7700|7683.1|7681.3|0
1695217800000|2023-09-20 13:50:00|7684.9|7683.1|7691.6|7689.8|7696.4|7694.6|7679.7|7677.9|0
1695218100000|2023-09-20 13:55:00|7691.7|7689.9|7685.7|7683.9|7698.2|7696.4|7680|7678.2|0
1695218400000|2023-09-20 14:00:00|7685.6|7683.8|7673.6|7671.8|7690|7688.2|7673.6|7671.8|0
1695218700000|2023-09-20 14:05:00|7674.6|7672.8|7678.2|7676.4|7681.1|7679.3|7667.3|7665.5|0
1695219000000|2023-09-20 14:10:00|7678.3|7676.5|7657.3|7655.5|7681.9|7680.1|7655.1|7653.3|0
1695219300000|2023-09-20 14:15:00|7657|7655.2|7658.6|7656.8|7661.4|7659.6|7650.9|7649.1|0
1695219600000|2023-09-20 14:20:00|7658.4|7656.6|7656|7654.2|7659.1|7657.3|7648.6|7646.8|0
1695219900000|2023-09-20 14:25:00|7655.9|7654.1|7652.4|7650.6|7659.5|7657.7|7646.5|7644.7|0
1695220200000|2023-09-20 14:30:00|7652.1|7650.3|7662.3|7660.5|7662.4|7660.6|7648.2|7646.4|0
1695220500000|2023-09-20 14:35:00|7661.8|7660|7662|7660.2|7665.2|7663.4|7658.4|7656.6|0
1695220800000|2023-09-20 14:40:00|7661.9|7660.1|7663.4|7661.6|7663.6|7661.8|7655.2|7653.4|0
1695221100000|2023-09-20 14:45:00|7663.3|7661.5|7649.9|7648.1|7666.4|7664.6|7649.9|7648.1|0
1695221400000|2023-09-20 14:50:00|7649.8|7648|7650.1|7648.3|7652.9|7651.1|7646|7644.2|0
1695221700000|2023-09-20 14:55:00|7650|7648.2|7641.5|7639.7|7655|7653.2|7637.8|7636|0
1695222000000|2023-09-20 15:00:00|7640.8|7639|7636.6|7634.8|7645.6|7643.8|7635.8|7634|0
1695222300000|2023-09-20 15:05:00|7636.7|7634.9|7647|7645.2|7648.1|7646.3|7634.8|7633|0
1695222600000|2023-09-20 15:10:00|7646.8|7645|7637.9|7636.1|7648.8|7647|7636.8|7635|0
1695222900000|2023-09-20 15:15:00|7637.6|7635.8|7624.5|7622.7|7639.5|7637.7|7624.5|7622.7|0
1695223200000|2023-09-20 15:20:00|7624.6|7622.8|7621.2|7619.4|7629.2|7627.4|7619.9|7618.1|0
1695223500000|2023-09-20 15:25:00|7621|7619.2|7623.6|7621.8|7624.9|7623.1|7617.6|7615.8|0
1695223800000|2023-09-20 15:30:00|7623.7|7621.9|7628.5|7626.7|7632.5|7630.7|7621.4|7619.6|0
1695224100000|2023-09-20 15:35:00|7629.9|7628.1|7624.7|7622.9|7633.3|7631.5|7624.7|7622.9|0
1695224400000|2023-09-20 15:40:00|7625|7623.2|7630.3|7628.5|7631.5|7629.7|7623.1|7621.3|0
1695224700000|2023-09-20 15:45:00|7630.4|7628.6|7642.6|7640.8|7642.8|7641|7630.3|7628.5|0
1695225000000|2023-09-20 15:50:00|7642.4|7640.6|7649.3|7647.5|7650.3|7648.5|7641.6|7639.8|0
1695225300000|2023-09-20 15:55:00|7649.5|7647.7|7651.3|7649.5|7651.6|7649.8|7647.2|7645.4|0
1695225600000|2023-09-20 16:00:00|7650.8|7649|7645.5|7643.7|7651.2|7649.4|7644.5|7642.7|0
1695225900000|2023-09-20 16:05:00|7645.1|7643.3|7646.6|7644.8|7649.4|7647.6|7642.8|7641|0
1695226200000|2023-09-20 16:10:00|7646.7|7644.9|7651.3|7649.5|7651.7|7649.9|7646.4|7644.6|0
1695226500000|2023-09-20 16:15:00|7651.2|7649.4|7647.4|7645.6|7653.1|7651.3|7647.3|7645.5|0
1695226800000|2023-09-20 16:20:00|7647.1|7645.3|7644.5|7642.7|7651.6|7649.8|7644.4|7642.6|0
1695227100000|2023-09-20 16:25:00|7644.7|7642.9|7651.4|7649.6|7651.7|7649.9|7641.5|7639.7|0
1695227400000|2023-09-20 16:30:00|7651.3|7649.5|7651.6|7649.8|7652.6|7650.8|7648.7|7646.9|0
1695227700000|2023-09-20 16:35:00|7651.1|7649.3|7652.6|7650.8|7654.1|7652.3|7647.9|7646.1|0
1695228000000|2023-09-20 16:40:00|7652.5|7650.7|7648.7|7646.9|7653.9|7652.1|7647.8|7646|0
1695228300000|2023-09-20 16:45:00|7648.6|7646.8|7647.1|7645.3|7651.3|7649.5|7645.2|7643.4|0
1695228600000|2023-09-20 16:50:00|7646.7|7644.9|7651.5|7649.7|7653.2|7651.4|7645.5|7643.7|0
1695228900000|2023-09-20 16:55:00|7651|7649.2|7654.5|7652.7|7655.2|7653.4|7650.2|7648.4|0
1695229200000|2023-09-20 17:00:00|7654.2|7652.4|7652.6|7650.8|7655.2|7653.4|7648.3|7646.5|0
1695229500000|2023-09-20 17:05:00|7652.4|7650.6|7653.3|7651.5|7658.7|7656.9|7647.4|7645.6|0
1695229800000|2023-09-20 17:10:00|7653.4|7651.6|7651.3|7649.5|7657.5|7655.7|7649.3|7647.5|0
1695230100000|2023-09-20 17:15:00|7651|7649.2|7656.4|7654.6|7657.6|7655.8|7646.7|7644.9|0
1695230400000|2023-09-20 17:20:00|7656.8|7655|7655.7|7653.9|7663.4|7661.6|7654.4|7652.6|0
1695230700000|2023-09-20 17:25:00|7655.8|7654|7648.5|7646.7|7655.8|7654|7648.4|7646.6|0
1695231000000|2023-09-20 17:30:00|7648.7|7646.9|7644.8|7643|7649.4|7647.6|7644.2|7642.4|0
1695231300000|2023-09-20 17:35:00|7644.4|7642.6|7638.9|7637.1|7647.7|7645.9|7637.6|7635.8|0
1695231600000|2023-09-20 17:40:00|7637.1|7635.3|7640.5|7638.7|7640.5|7638.7|7636.2|7634.4|0
1695231900000|2023-09-20 17:45:00|7640.4|7638.6|7638.3|7636.5|7640.4|7638.6|7634.5|7632.7|0
1695232200000|2023-09-20 17:50:00|7638.1|7636.3|7651.8|7650|7652.1|7650.3|7636.2|7634.4|0
1695232500000|2023-09-20 17:55:00|7651.6|7649.8|7648.9|7647.1|7655.3|7653.5|7648.3|7646.5|0
1695232800000|2023-09-20 18:00:00|7633.1|7631.3|7622.2|7620.4|7638.7|7636.9|7603.9|7602.1|0
1695233100000|2023-09-20 18:05:00|7621.2|7619.4|7620.9|7619.1|7634.7|7632.9|7608.8|7607|0
1695233400000|2023-09-20 18:10:00|7620.1|7618.3|7624.1|7622.3|7633|7631.2|7613.1|7611.3|0
1695233700000|2023-09-20 18:15:00|7622.4|7620.6|7634|7632.2|7636.6|7634.8|7618.8|7617|0
1695234000000|2023-09-20 18:20:00|7633.3|7631.5|7644.9|7643.1|7645.1|7643.3|7628|7626.2|0
1695234300000|2023-09-20 18:25:00|7645|7643.2|7641|7639.2|7654.2|7652.4|7640.1|7638.3|0
1695234600000|2023-09-20 18:30:00|7641.1|7639.3|7647.9|7646.1|7674|7672.2|7632.8|7631|0
1695234900000|2023-09-20 18:35:00|7647.6|7645.8|7657.8|7656|7670|7668.2|7646.6|7644.8|0
1695235200000|2023-09-20 18:40:00|7657.7|7655.9|7650.4|7648.6|7660.1|7658.3|7632.3|7630.5|0
1695235500000|2023-09-20 18:45:00|7649.8|7648|7625|7623.2|7653|7651.2|7624.6|7622.8|0
1695235800000|2023-09-20 18:50:00|7625.3|7623.5|7620.1|7618.3|7633.6|7631.8|7612.3|7610.5|0
1695236100000|2023-09-20 18:55:00|7618.9|7617.1|7623|7621.2|7639.8|7638|7613.2|7611.4|0
1695236400000|2023-09-20 19:00:00|7620.4|7618.6|7621.6|7619.8|7632.2|7630.4|7614.1|7612.3|0
1695236700000|2023-09-20 19:05:00|7619.9|7618.1|7604.9|7603.1|7627.5|7625.7|7603|7601.2|0
1695237000000|2023-09-20 19:10:00|7605.2|7603.4|7585.4|7583.6|7609.4|7607.6|7583.5|7581.7|0
1695237300000|2023-09-20 19:15:00|7584.5|7582.7|7572.5|7570.7|7590.9|7589.1|7568|7566.2|0
1695237600000|2023-09-20 19:20:00|7572.3|7570.5|7584.2|7582.4|7584.5|7582.7|7569.7|7567.9|0
1695237900000|2023-09-20 19:25:00|7584|7582.2|7585.8|7584|7593.2|7591.4|7577.5|7575.7|0
1695238200000|2023-09-20 19:30:00|7586.6|7584.8|7556.2|7554.4|7587.9|7586.1|7553.9|7552.1|0
1695238500000|2023-09-20 19:35:00|7554.9|7553.1|7545.9|7544.1|7561.1|7559.3|7543.5|7541.7|0
1695238800000|2023-09-20 19:40:00|7546|7544.2|7540.9|7539.1|7552.2|7550.4|7539.2|7537.4|0
1695239100000|2023-09-20 19:45:00|7540.6|7538.8|7546.3|7544.5|7547.4|7545.6|7534.6|7532.8|0
1695239400000|2023-09-20 19:50:00|7546.4|7544.6|7537.6|7535.8|7549.9|7548.1|7537.4|7535.6|0
1695239700000|2023-09-20 19:55:00|7538.4|7536.6|7518.9|7517.1|7542.6|7540.8|7516.9|7515.1|0
1695240000000|2023-09-20 20:00:00|7518.6|7515.7|7511.3|7508.3|7531.2|7528.2|7510.1|7507.1|0
1695240300000|2023-09-20 20:05:00|7511.5|7508.5|7508.3|7505.3|7511.5|7508.5|7508.1|7505.1|0
1695240600000|2023-09-20 20:10:00|7508.4|7505.4|7503.6|7500.6|7509|7506|7501.8|7498.8|0
1695240900000|2023-09-20 20:15:00|7503.4|7500.4|7511.5|7508.5|7511.7|7508.7|7502.9|7499.9|0
1695241200000|2023-09-20 20:20:00|7511.1|7508.1|7511.7|7508.7|7513.2|7510.2|7510.5|7507.5|0
1695241500000|2023-09-20 20:25:00|7511.6|7508.6|7510.5|7507.5|7511.8|7508.8|7510.5|7507.5|0
1695241800000|2023-09-20 20:30:00|7510.4|7507.4|7512.8|7509.8|7513.3|7510.3|7509.5|7506.5|0
1695242100000|2023-09-20 20:35:00|7513|7510|7511.6|7508.6|7513.7|7510.7|7510.7|7507.7|0
1695242400000|2023-09-20 20:40:00|7511.7|7508.7|7512.9|7509.9|7513.8|7510.8|7511.2|7508.2|0
1695242700000|2023-09-20 20:45:00|7513|7510|7510.9|7507.9|7513|7510|7510.5|7507.5|0
1695243000000|2023-09-20 20:50:00|7511|7508|7510|7507|7511.2|7508.2|7509.1|7506.1|0
1695243300000|2023-09-20 20:55:00|7510.1|7507.1|7509.2|7506.2|7511|7508|7508.8|7505.8|0
1695243600000|2023-09-20 21:00:00|7509.3|7506.3|7510.8|7507.8|7510.8|7507.8|7509.1|7506.1|0
1695243900000|2023-09-20 21:05:00|7510.7|7507.7|7512.4|7509.4|7512.9|7509.9|7510.7|7507.7|0
1695244200000|2023-09-20 21:10:00|7512.1|7509.1|7510|7507|7512.5|7509.5|7510|7507|0
1695244500000|2023-09-20 21:15:00|7509.9|7506.9|7510|7507|7510.7|7507.7|7509.8|7506.8|0
1695244800000|2023-09-20 21:20:00|7510.1|7507.1|7510.6|7507.6|7510.7|7507.7|7509.5|7506.5|0
1695245100000|2023-09-20 21:25:00|7510.5|7507.5|7511.1|7508.1|7511.3|7508.3|7510.1|7507.1|0
1695245400000|2023-09-20 21:30:00|7511|7508|7511.7|7508.7|7511.7|7508.7|7510.9|7507.9|0
1695245700000|2023-09-20 21:35:00|7511.8|7508.8|7511.4|7508.4|7511.9|7508.9|7511.1|7508.1|0
1695246000000|2023-09-20 21:40:00|7511.3|7508.3|7510.4|7507.4|7511.5|7508.5|7510.4|7507.4|0
1695246300000|2023-09-20 21:45:00|7510.5|7507.5|7510.6|7507.6|7511.1|7508.1|7509.9|7506.9|0
1695246600000|2023-09-20 21:50:00|7510.5|7507.5|7507.5|7504.5|7510.5|7507.5|7506.4|7503.4|0
1695246900000|2023-09-20 21:55:00|7507.6|7504.6|7509.1|7506.1|7509.1|7506.1|7507.5|7504.5|0
1695247200000|2023-09-20 22:00:00|7509.2|7506.2|7513.1|7510.1|7513.2|7510.2|7509.2|7506.2|0
1695247500000|2023-09-20 22:05:00|7513.2|7510.2|7512.2|7509.2|7513.2|7510.2|7511.4|7508.4|0
1695247800000|2023-09-20 22:10:00|7512|7509|7510.2|7507.2|7513.1|7510.1|7510.1|7507.1|0
1695248100000|2023-09-20 22:15:00|7509.9|7506.9|7508.2|7505.2|7510.1|7507.1|7507.3|7504.3|0
1695248400000|2023-09-20 22:20:00|7508.1|7505.1|7507.8|7504.8|7508.6|7505.6|7507.4|7504.4|0
1695248700000|2023-09-20 22:25:00|7507.7|7504.7|7506.5|7503.5|7508.1|7505.1|7506.3|7503.3|0
1695249000000|2023-09-20 22:30:00|7506.7|7503.7|7503.9|7500.9|7507.9|7504.9|7503.1|7500.1|0
1695249300000|2023-09-20 22:35:00|7503.8|7500.8|7505.4|7502.4|7505.6|7502.6|7503.2|7500.2|0
1695249600000|2023-09-20 22:40:00|7505.5|7502.5|7506|7503|7506|7503|7504.8|7501.8|0
1695249900000|2023-09-20 22:45:00|7505.9|7502.9|7505.3|7502.3|7506|7503|7505.3|7502.3|0
1695250200000|2023-09-20 22:50:00|7505.1|7502.1|7505|7502|7505.5|7502.5|7504.1|7501.1|0
1695250500000|2023-09-20 22:55:00|7504.9|7501.9|7505.2|7502.2|7505.3|7502.3|7503.9|7500.9|0
1695250800000|2023-09-20 23:00:00|7505.3|7502.3|7504.2|7501.2|7505.3|7502.3|7503.9|7500.9|0
1695251100000|2023-09-20 23:05:00|7504|7501|7504|7501|7504.6|7501.6|7503.9|7500.9|0
1695251400000|2023-09-20 23:10:00|7504.1|7501.1|7503.7|7500.7|7504.2|7501.2|7503.2|7500.2|0
1695251700000|2023-09-20 23:15:00|7503.8|7500.8|7503.4|7500.4|7503.9|7500.9|7502.6|7499.6|0
1695252000000|2023-09-20 23:20:00|7503.3|7500.3|7505.5|7502.5|7505.7|7502.7|7503.3|7500.3|0
1695252300000|2023-09-20 23:25:00|7505.6|7502.6|7506.3|7503.3|7506.3|7503.3|7505.3|7502.3|0
1695252600000|2023-09-20 23:30:00|7506.4|7503.4|7505.8|7502.8|7507.1|7504.1|7505.3|7502.3|0
1695252900000|2023-09-20 23:35:00|7505.7|7502.7|7502.4|7499.4|7506.1|7503.1|7501.4|7498.4|0
1695253200000|2023-09-20 23:40:00|7502.5|7499.5|7503.6|7500.6|7503.9|7500.9|7500.8|7497.8|0
1695253500000|2023-09-20 23:45:00|7503.4|7500.4|7502.9|7499.9|7504.2|7501.2|7502.6|7499.6|0
1695253800000|2023-09-20 23:50:00|7502.7|7499.7|7502.2|7499.2|7502.9|7499.9|7501.8|7498.8|0
1695254100000|2023-09-20 23:55:00|7501.4|7498.4|7498.7|7493.7|7501.4|7498.4|7496.9|7493.6|0
1695254400000|2023-09-21 00:00:00|7498.6|7493.6|7500.5|7495.5|7501.4|7496.4|7497.7|7492.7|0
1695254700000|2023-09-21 00:05:00|7500.4|7495.4|7496.9|7491.9|7502|7497|7495.9|7490.9|0
1695255000000|2023-09-21 00:10:00|7496.8|7491.8|7504|7499|7504.2|7499.2|7496.7|7491.7|0
1695255300000|2023-09-21 00:15:00|7504.1|7499.1|7507|7502|7508.9|7503.9|7503.9|7498.9|0
1695255600000|2023-09-21 00:20:00|7507.2|7502.2|7503.5|7498.5|7509|7504|7503.3|7498.3|0
1695255900000|2023-09-21 00:25:00|7503.4|7498.4|7499.9|7494.9|7503.5|7498.5|7499.4|7494.4|0
1695256200000|2023-09-21 00:30:00|7499.7|7494.7|7496.9|7491.9|7499.9|7494.9|7496.3|7491.3|0
1695256500000|2023-09-21 00:35:00|7497|7492|7494.3|7489.3|7497.2|7492.2|7493.5|7488.5|0
1695256800000|2023-09-21 00:40:00|7494.2|7489.2|7490.3|7485.3|7494.9|7489.9|7488.3|7483.3|0
1695257100000|2023-09-21 00:45:00|7490.4|7485.4|7490|7485|7491.1|7486.1|7487.6|7482.6|0
1695257400000|2023-09-21 00:50:00|7489.9|7484.9|7493|7488|7493.8|7488.8|7489.9|7484.9|0
1695257700000|2023-09-21 00:55:00|7493.1|7488.1|7491.5|7486.5|7493.5|7488.5|7490.8|7485.8|0
1695258000000|2023-09-21 01:00:00|7491.6|7486.6|7492.7|7487.7|7493.1|7488.1|7488.7|7483.7|0
1695258300000|2023-09-21 01:05:00|7492.6|7487.6|7493.4|7488.4|7493.9|7488.9|7491.6|7486.6|0
1695258600000|2023-09-21 01:10:00|7493.5|7488.5|7494.8|7489.8|7496.2|7491.2|7493.4|7488.4|0
1695258900000|2023-09-21 01:15:00|7494.7|7489.7|7495.2|7490.2|7496.6|7491.6|7493.3|7488.3|0
1695259200000|2023-09-21 01:20:00|7495.3|7490.3|7496|7491|7497|7492|7493.2|7488.2|0
1695259500000|2023-09-21 01:25:00|7495.9|7490.9|7496.1|7491.1|7497|7492|7494.8|7489.8|0
1695259800000|2023-09-21 01:30:00|7495.9|7490.9|7493.7|7488.7|7497|7492|7490.7|7485.7|0
1695260100000|2023-09-21 01:35:00|7493.8|7488.8|7493.2|7488.2|7493.8|7488.8|7491.4|7486.4|0
1695260400000|2023-09-21 01:40:00|7493.1|7488.1|7492.2|7487.2|7494.8|7489.8|7491.5|7486.5|0
1695260700000|2023-09-21 01:45:00|7492.4|7487.4|7494.6|7489.6|7496.5|7491.5|7492.1|7487.1|0
1695261000000|2023-09-21 01:50:00|7494.5|7489.5|7491|7486|7494.5|7489.5|7490.5|7485.5|0
1695261300000|2023-09-21 01:55:00|7490.9|7485.9|7489.7|7484.7|7492|7487|7489.3|7484.3|0
1695261600000|2023-09-21 02:00:00|7489.5|7484.5|7488.7|7483.7|7491.3|7486.3|7488.3|7483.3|0
1695261900000|2023-09-21 02:05:00|7488.6|7483.6|7490|7485|7490.5|7485.5|7488.3|7483.3|0
1695262200000|2023-09-21 02:10:00|7489.9|7484.9|7491.3|7486.3|7491.6|7486.6|7489.3|7484.3|0
1695262500000|2023-09-21 02:15:00|7491.4|7486.4|7489.6|7484.6|7491.5|7486.5|7489.4|7484.4|0
1695262800000|2023-09-21 02:20:00|7489.7|7484.7|7488.1|7483.1|7490.1|7485.1|7487|7482|0
1695263100000|2023-09-21 02:25:00|7488|7483|7485.3|7480.3|7489.2|7484.2|7484.6|7479.6|0
1695263400000|2023-09-21 02:30:00|7485.1|7480.1|7483.5|7478.5|7486.7|7481.7|7483.3|7478.3|0
1695263700000|2023-09-21 02:35:00|7483.4|7478.4|7483.9|7478.9|7485.1|7480.1|7483.2|7478.2|0
1695264000000|2023-09-21 02:40:00|7484.1|7479.1|7483.9|7478.9|7485.1|7480.1|7483.3|7478.3|0
1695264300000|2023-09-21 02:45:00|7483.8|7478.8|7485.3|7480.3|7485.6|7480.6|7483.7|7478.7|0
1695264600000|2023-09-21 02:50:00|7485.4|7480.4|7483.2|7478.2|7486.7|7481.7|7482.9|7477.9|0
1695264900000|2023-09-21 02:55:00|7483.1|7478.1|7486.6|7481.6|7487.1|7482.1|7483|7478|0
1695265200000|2023-09-21 03:00:00|7486.4|7481.4|7486.7|7481.7|7487.3|7482.3|7485.7|7480.7|0
1695265500000|2023-09-21 03:05:00|7486.6|7481.6|7489.3|7484.3|7489.8|7484.8|7486.4|7481.4|0
1695265800000|2023-09-21 03:10:00|7489.2|7484.2|7489.3|7484.3|7490|7485|7488.5|7483.5|0
1695266100000|2023-09-21 03:15:00|7489.4|7484.4|7489.1|7484.1|7489.5|7484.5|7488.5|7483.5|0
1695266400000|2023-09-21 03:20:00|7489|7484|7490.6|7485.6|7490.6|7485.6|7488.8|7483.8|0
1695266700000|2023-09-21 03:25:00|7490.5|7485.5|7490.1|7485.1|7491.3|7486.3|7489.9|7484.9|0
1695267000000|2023-09-21 03:30:00|7490.2|7485.2|7489.4|7484.4|7490.2|7485.2|7488.8|7483.8|0
1695267300000|2023-09-21 03:35:00|7489.5|7484.5|7490.4|7485.4|7492.5|7487.5|7488.8|7483.8|0
1695267600000|2023-09-21 03:40:00|7490.1|7485.1|7490.1|7485.1|7490.8|7485.8|7489.5|7484.5|0
1695267900000|2023-09-21 03:45:00|7490|7485|7489|7484|7490.3|7485.3|7489|7484|0
1695268200000|2023-09-21 03:50:00|7488.9|7483.9|7488.9|7483.9|7489.9|7484.9|7488.3|7483.3|0
1695268500000|2023-09-21 03:55:00|7488.8|7483.8|7489.3|7484.3|7489.7|7484.7|7488.3|7483.3|0
1695268800000|2023-09-21 04:00:00|7489.6|7484.6|7487.5|7482.5|7490|7485|7487.2|7482.2|0
1695269100000|2023-09-21 04:05:00|7487.6|7482.6|7487.3|7482.3|7488.9|7483.9|7487.2|7482.2|0
1695269400000|2023-09-21 04:10:00|7487.4|7482.4|7487.3|7482.3|7487.9|7482.9|7486.7|7481.7|0
1695269700000|2023-09-21 04:15:00|7487.4|7482.4|7487.2|7482.2|7487.7|7482.7|7486.5|7481.5|0
1695270000000|2023-09-21 04:20:00|7487.1|7482.1|7486.5|7481.5|7487.6|7482.6|7485.5|7480.5|0
1695270300000|2023-09-21 04:25:00|7486.6|7481.6|7488.5|7483.5|7489|7484|7486.6|7481.6|0
1695270600000|2023-09-21 04:30:00|7488.6|7483.6|7488.8|7483.8|7490.9|7485.9|7488.5|7483.5|0
1695270900000|2023-09-21 04:35:00|7488.7|7483.7|7489.3|7484.3|7489.9|7484.9|7488.6|7483.6|0
1695271200000|2023-09-21 04:40:00|7489.2|7484.2|7488.7|7483.7|7489.7|7484.7|7488.7|7483.7|0
1695271500000|2023-09-21 04:45:00|7488.6|7483.6|7486.8|7481.8|7488.7|7483.7|7486.2|7481.2|0
1695271800000|2023-09-21 04:50:00|7486.7|7481.7|7485.8|7480.8|7486.8|7481.8|7485.3|7480.3|0
1695272100000|2023-09-21 04:55:00|7485.9|7480.9|7487.4|7482.4|7488|7483|7485|7480|0
1695272400000|2023-09-21 05:00:00|7487.8|7482.8|7484.5|7479.5|7487.8|7482.8|7484.2|7479.2|0
1695272700000|2023-09-21 05:05:00|7484.4|7479.4|7484.9|7479.9|7485|7480|7482.7|7477.7|0
1695273000000|2023-09-21 05:10:00|7485|7480|7488.3|7483.3|7488.5|7483.5|7484.8|7479.8|0
1695273300000|2023-09-21 05:15:00|7488.2|7483.2|7485.5|7480.5|7488.4|7483.4|7485|7480|0
1695273600000|2023-09-21 05:20:00|7485.6|7480.6|7483.4|7478.4|7486.8|7481.8|7483|7478|0
1695273900000|2023-09-21 05:25:00|7483.5|7478.5|7482|7477|7484|7479|7481.6|7476.6|0
1695274200000|2023-09-21 05:30:00|7481.8|7476.8|7484.4|7479.4|7484.7|7479.7|7481.8|7476.8|0
1695274500000|2023-09-21 05:35:00|7484.5|7479.5|7487.3|7482.3|7488|7483|7484.4|7479.4|0
1695274800000|2023-09-21 05:40:00|7487.4|7482.4|7487.8|7482.8|7488.7|7483.7|7487.2|7482.2|0
1695275100000|2023-09-21 05:45:00|7487.9|7482.9|7490|7485|7490.3|7485.3|7487.7|7482.7|0
1695275400000|2023-09-21 05:50:00|7489.9|7484.9|7484.8|7479.8|7490|7485|7484.8|7479.8|0
1695275700000|2023-09-21 05:55:00|7484.9|7479.9|7484.8|7479.8|7485.2|7480.2|7483.8|7478.8|0
1695276000000|2023-09-21 06:00:00|7484.7|7479.7|7485.4|7480.4|7488.6|7483.6|7484|7479|0
1695276300000|2023-09-21 06:05:00|7485.3|7480.3|7486.2|7481.2|7487.7|7482.7|7484.9|7479.9|0
1695276600000|2023-09-21 06:10:00|7486.3|7481.3|7489.9|7484.9|7490.8|7485.8|7485.7|7480.7|0
1695276900000|2023-09-21 06:15:00|7490|7485|7488.4|7483.4|7490.8|7485.8|7488|7483|0
1695277200000|2023-09-21 06:20:00|7488.6|7483.6|7488.9|7483.9|7489.3|7484.3|7486.5|7481.5|0
1695277500000|2023-09-21 06:25:00|7488.7|7483.7|7488.7|7483.7|7489.7|7484.7|7487.2|7482.2|0
1695277800000|2023-09-21 06:30:00|7488.8|7483.8|7490.6|7485.6|7490.7|7485.7|7487.7|7482.7|0
1695278100000|2023-09-21 06:35:00|7490.4|7485.4|7492.7|7487.7|7492.8|7487.8|7488.8|7483.8|0
1695278400000|2023-09-21 06:40:00|7492.6|7487.6|7494.1|7489.1|7494.6|7489.6|7491.8|7486.8|0
1695278700000|2023-09-21 06:45:00|7494.2|7489.2|7494.8|7489.8|7495.5|7490.5|7493|7488|0
1695279000000|2023-09-21 06:50:00|7494.7|7489.7|7495.6|7490.6|7496.1|7491.1|7494|7489|0
1695279300000|2023-09-21 06:55:00|7495.7|7490.7|7494.2|7489.2|7496.4|7491.4|7494.2|7489.2|0
1695279600000|2023-09-21 07:00:00|7494.5|7489.5|7495.5|7490.5|7497.6|7492.6|7491.2|7486.2|0
1695279900000|2023-09-21 07:05:00|7495.4|7490.4|7494.5|7489.5|7496.5|7491.5|7492.1|7487.1|0
1695280200000|2023-09-21 07:10:00|7494.7|7489.7|7491.8|7486.8|7494.8|7489.8|7489.7|7484.7|0
1695280500000|2023-09-21 07:15:00|7491.7|7486.7|7490|7485|7494.2|7489.2|7488.2|7483.2|0
1695280800000|2023-09-21 07:20:00|7489.9|7484.9|7484.5|7479.5|7490.9|7485.9|7484.3|7479.3|0
1695281100000|2023-09-21 07:25:00|7484.6|7479.6|7481.7|7476.7|7485.2|7480.2|7481.5|7476.5|0
1695281400000|2023-09-21 07:30:00|7481.8|7476.8|7483.1|7478.1|7486.1|7481.1|7468.4|7463.4|0
1695281700000|2023-09-21 07:35:00|7482.9|7477.9|7486.4|7481.4|7488.4|7483.4|7478.9|7473.9|0
1695282000000|2023-09-21 07:40:00|7486.5|7481.5|7484.2|7479.2|7487|7482|7481.6|7476.6|0
1695282300000|2023-09-21 07:45:00|7484.3|7479.3|7486.7|7481.7|7489.4|7484.4|7484.1|7479.1|0
1695282600000|2023-09-21 07:50:00|7486.8|7481.8|7488.2|7483.2|7490.6|7485.6|7486.4|7481.4|0
1695282900000|2023-09-21 07:55:00|7488.5|7483.5|7487.8|7482.8|7489.4|7484.4|7486.5|7481.5|0
1695283200000|2023-09-21 08:00:00|7487.9|7482.9|7490.9|7487.9|7494|7491|7487.7|7482.7|0
1695283500000|2023-09-21 08:05:00|7490.8|7487.8|7487.8|7484.8|7491.3|7488.3|7487.7|7484.7|0
1695283800000|2023-09-21 08:10:00|7487.7|7484.7|7481.6|7478.6|7490.1|7487.1|7481.6|7478.6|0
1695284100000|2023-09-21 08:15:00|7480.9|7477.9|7473|7470|7480.9|7477.9|7473|7470|0
1695284400000|2023-09-21 08:20:00|7472.9|7469.9|7469.4|7466.4|7473.8|7470.8|7468.6|7465.6|0
1695284700000|2023-09-21 08:25:00|7469.2|7466.2|7463|7460|7469.9|7466.9|7458.7|7455.7|0
1695285000000|2023-09-21 08:30:00|7462.9|7459.9|7457.3|7454.3|7465.6|7462.6|7452|7449|0
1695285300000|2023-09-21 08:35:00|7457.4|7454.4|7426.6|7423.6|7457.4|7454.4|7426.2|7423.2|0
1695285600000|2023-09-21 08:40:00|7426.5|7423.5|7435.2|7432.2|7446.2|7443.2|7424.7|7421.7|0
1695285900000|2023-09-21 08:45:00|7435.3|7432.3|7433.4|7430.4|7443.3|7440.3|7427.9|7424.9|0
1695286200000|2023-09-21 08:50:00|7433.6|7430.6|7424.7|7421.7|7434.4|7431.4|7423.6|7420.6|0
1695286500000|2023-09-21 08:55:00|7424.6|7421.6|7426.4|7423.4|7427.4|7424.4|7423.8|7420.8|0
1695286800000|2023-09-21 09:00:00|7426.5|7423.5|7428.6|7425.6|7430.8|7427.8|7426.1|7423.1|0
1695287100000|2023-09-21 09:05:00|7428.7|7425.7|7424.8|7421.8|7429.5|7426.5|7422.2|7419.2|0
1695287400000|2023-09-21 09:10:00|7424.7|7421.7|7423.9|7420.9|7425.1|7422.1|7423.6|7420.6|0
1695287700000|2023-09-21 09:15:00|7424|7421|7421.5|7418.5|7424.7|7421.7|7421.1|7418.1|0
1695288000000|2023-09-21 09:20:00|7421.6|7418.6|7424.4|7421.4|7424.5|7421.5|7420.5|7417.5|0
1695288300000|2023-09-21 09:25:00|7424.5|7421.5|7424.8|7421.8|7425.2|7422.2|7423.1|7420.1|0
1695288600000|2023-09-21 09:30:00|7424.6|7421.6|7426|7423|7426.7|7423.7|7423.7|7420.7|0
1695288900000|2023-09-21 09:35:00|7426.1|7423.1|7428.6|7425.6|7429.6|7426.6|7424.1|7421.1|0
1695289200000|2023-09-21 09:40:00|7428.7|7425.7|7426.4|7423.4|7430.5|7427.5|7425.2|7422.2|0
1695289500000|2023-09-21 09:45:00|7426.3|7423.3|7422.5|7419.5|7427|7424|7422|7419|0
1695289800000|2023-09-21 09:50:00|7422.4|7419.4|7415.6|7412.6|7422.8|7419.8|7415.3|7412.3|0
1695290100000|2023-09-21 09:55:00|7415.5|7412.5|7409.9|7406.9|7415.5|7412.5|7408.6|7405.6|0
1695290400000|2023-09-21 10:00:00|7409.4|7406.4|7408|7405|7411.2|7408.2|7406.9|7403.9|0
1695290700000|2023-09-21 10:05:00|7408.4|7405.4|7406.7|7403.7|7411.4|7408.4|7406.4|7403.4|0
1695291000000|2023-09-21 10:10:00|7406.8|7403.8|7409.7|7406.7|7409.9|7406.9|7406.3|7403.3|0
1695291300000|2023-09-21 10:15:00|7409.1|7406.1|7407.7|7404.7|7409.6|7406.6|7406.7|7403.7|0
1695291600000|2023-09-21 10:20:00|7407|7404|7404.1|7401.1|7407.5|7404.5|7404.1|7401.1|0
1695291900000|2023-09-21 10:25:00|7404|7401|7404.6|7401.6|7406.4|7403.4|7403.8|7400.8|0
1695292200000|2023-09-21 10:30:00|7404.5|7401.5|7404.8|7401.8|7405|7402|7400.2|7397.2|0
1695292500000|2023-09-21 10:35:00|7404.9|7401.9|7401.5|7398.5|7405|7402|7397.5|7394.5|0
1695292800000|2023-09-21 10:40:00|7401.4|7398.4|7400.5|7397.5|7401.4|7398.4|7398.2|7395.2|0
1695293100000|2023-09-21 10:45:00|7400.4|7397.4|7399.9|7396.9|7402.1|7399.1|7399.5|7396.5|0
1695293400000|2023-09-21 10:50:00|7400|7397|7394.8|7391.8|7400.2|7397.2|7391.6|7388.6|0
1695293700000|2023-09-21 10:55:00|7394.6|7391.6|7398.4|7395.4|7398.9|7395.9|7394.5|7391.5|0
1695294000000|2023-09-21 11:00:00|7401.2|7398.2|7393.6|7390.6|7402.8|7399.8|7393.3|7390.3|0
1695294300000|2023-09-21 11:05:00|7393.7|7390.7|7382.6|7379.6|7394.7|7391.7|7382|7379|0
1695294600000|2023-09-21 11:10:00|7382.7|7379.7|7379.8|7376.8|7384.8|7381.8|7372.9|7369.9|0
1695294900000|2023-09-21 11:15:00|7380|7377|7382.6|7379.6|7385.4|7382.4|7375.7|7372.7|0
1695295200000|2023-09-21 11:20:00|7382.7|7379.7|7375.1|7372.1|7383|7380|7375.1|7372.1|0
1695295500000|2023-09-21 11:25:00|7375.2|7372.2|7373.5|7370.5|7376.4|7373.4|7372.7|7369.7|0
1695295800000|2023-09-21 11:30:00|7373.3|7370.3|7375.8|7372.8|7375.9|7372.9|7371.5|7368.5|0
1695296100000|2023-09-21 11:35:00|7376|7373|7379.5|7376.5|7382|7379|7376|7373|0
1695296400000|2023-09-21 11:40:00|7379.7|7376.7|7385.4|7382.4|7385.4|7382.4|7379.3|7376.3|0
1695296700000|2023-09-21 11:45:00|7385.5|7382.5|7386.3|7383.3|7387.1|7384.1|7383.2|7380.2|0
1695297000000|2023-09-21 11:50:00|7386.4|7383.4|7381|7378|7386.8|7383.8|7380.3|7377.3|0
1695297300000|2023-09-21 11:55:00|7380.9|7377.9|7374|7371|7381.2|7378.2|7371.6|7368.6|0
1695297600000|2023-09-21 12:00:00|7375.1|7372.1|7377.2|7374.2|7378.2|7375.2|7371.9|7368.9|0
1695297900000|2023-09-21 12:05:00|7376.7|7373.7|7374.2|7371.2|7381.1|7378.1|7373.2|7370.2|0
1695298200000|2023-09-21 12:10:00|7374.1|7371.1|7379.9|7376.9|7381|7378|7372.4|7369.4|0
1695298500000|2023-09-21 12:15:00|7379.4|7376.4|7372|7369|7380.6|7377.6|7371.8|7368.8|0
1695298800000|2023-09-21 12:20:00|7371.8|7368.8|7369.7|7366.7|7372.6|7369.6|7368.6|7365.6|0
1695299100000|2023-09-21 12:25:00|7369.6|7366.6|7378.8|7375.8|7379.1|7376.1|7369.6|7366.6|0
1695299400000|2023-09-21 12:30:00|7376.2|7373.2|7354.5|7351.5|7376.4|7373.4|7353.1|7350.1|0
1695299700000|2023-09-21 12:35:00|7354.8|7351.8|7358.5|7355.5|7364.5|7361.5|7353.6|7350.6|0
1695300000000|2023-09-21 12:40:00|7358.4|7355.4|7353.8|7350.8|7359.3|7356.3|7353.1|7350.1|0
1695300300000|2023-09-21 12:45:00|7353.7|7350.7|7352.7|7349.7|7353.8|7350.8|7344.1|7341.1|0
1695300600000|2023-09-21 12:50:00|7352.8|7349.8|7351.2|7348.2|7352.9|7349.9|7344|7341|0
1695300900000|2023-09-21 12:55:00|7352.4|7349.4|7356.7|7353.7|7359.3|7356.3|7352.4|7349.4|0
1695301200000|2023-09-21 13:00:00|7356.9|7353.9|7356.7|7353.7|7366.3|7363.3|7356.2|7353.2|0
1695301500000|2023-09-21 13:05:00|7356.6|7353.6|7361.7|7358.7|7361.7|7358.7|7354.7|7351.7|0
1695301800000|2023-09-21 13:10:00|7362|7359|7359.8|7356.8|7362.2|7359.2|7358.4|7355.4|0
1695302100000|2023-09-21 13:15:00|7359.5|7356.5|7357.4|7354.4|7361.2|7358.2|7356.6|7353.6|0
1695302400000|2023-09-21 13:20:00|7357.6|7354.6|7367.1|7364.1|7367.9|7364.9|7357.4|7354.4|0
1695302700000|2023-09-21 13:25:00|7366.7|7363.7|7391.6|7388.6|7391.6|7388.6|7366.7|7363.7|0
1695303000000|2023-09-21 13:30:00|7391.3|7388.3|7421.2|7419.4|7436.8|7435|7386.1|7384.2|0
1695303300000|2023-09-21 13:35:00|7421.8|7420|7417.3|7415.5|7436.1|7434.3|7413.8|7412|0
1695303600000|2023-09-21 13:40:00|7417.5|7415.7|7423.9|7422.1|7442.4|7440.6|7417.3|7415.5|0
1695303900000|2023-09-21 13:45:00|7423.1|7421.3|7391.9|7390.1|7431.8|7430|7391|7389.2|0
1695304200000|2023-09-21 13:50:00|7392.1|7390.3|7368.4|7366.6|7393.5|7391.7|7365.8|7364|0
1695304500000|2023-09-21 13:55:00|7367.6|7365.8|7372.2|7370.4|7384.2|7382.4|7367.3|7365.5|0
1695304800000|2023-09-21 14:00:00|7371.8|7370|7374.3|7372.5|7380|7378.2|7362|7360.2|0
1695305100000|2023-09-21 14:05:00|7374.2|7372.4|7396.3|7394.5|7397.3|7395.5|7370.8|7369|0
1695305400000|2023-09-21 14:10:00|7397.4|7395.6|7373.2|7371.4|7404.1|7402.3|7370.2|7368.4|0
1695305700000|2023-09-21 14:15:00|7373.4|7371.6|7404.2|7402.4|7406.6|7404.8|7373.4|7371.6|0
1695306000000|2023-09-21 14:20:00|7403.5|7401.7|7378.5|7376.7|7403.7|7401.9|7376.6|7374.8|0
1695306300000|2023-09-21 14:25:00|7378.8|7377|7377.1|7375.3|7383|7381.2|7364.5|7362.7|0
1695306600000|2023-09-21 14:30:00|7376.6|7374.8|7378.6|7376.8|7386.3|7384.5|7370|7368.2|0
1695306900000|2023-09-21 14:35:00|7378.4|7376.6|7410.2|7408.4|7411.2|7409.4|7377.1|7375.3|0
1695307200000|2023-09-21 14:40:00|7410|7408.2|7398.4|7396.6|7415.4|7413.6|7397.3|7395.5|0
1695307500000|2023-09-21 14:45:00|7398.8|7397|7391.4|7389.6|7402.3|7400.5|7385.6|7383.8|0
1695307800000|2023-09-21 14:50:00|7390.8|7389|7408.8|7407|7410.9|7409.1|7381.9|7380.1|0
1695308100000|2023-09-21 14:55:00|7408.6|7406.8|7390.8|7389|7415.2|7413.4|7388.6|7386.8|0
1695308400000|2023-09-21 15:00:00|7390.2|7388.4|7390.9|7389.1|7397|7395.2|7384.2|7382.4|0
1695308700000|2023-09-21 15:05:00|7390.7|7388.9|7395.1|7393.3|7402.8|7401|7389.3|7387.5|0
1695309000000|2023-09-21 15:10:00|7395|7393.2|7386.3|7384.5|7398.5|7396.7|7380.7|7378.9|0
1695309300000|2023-09-21 15:15:00|7386.4|7384.6|7381.2|7379.4|7387.6|7385.8|7373.7|7371.9|0
1695309600000|2023-09-21 15:20:00|7381.1|7379.3|7370.7|7368.9|7390.4|7388.6|7370.7|7368.9|0
1695309900000|2023-09-21 15:25:00|7370.9|7369.1|7372.7|7370.9|7372.9|7371.1|7366.9|7365.1|0
1695310200000|2023-09-21 15:30:00|7372.8|7371|7383.8|7382|7385.4|7383.6|7368.7|7366.9|0
1695310500000|2023-09-21 15:35:00|7382.9|7381.1|7382.6|7380.8|7388.8|7387|7378.4|7376.6|0
1695310800000|2023-09-21 15:40:00|7382.4|7380.6|7379|7377.2|7383.5|7381.7|7373.5|7371.7|0
1695311100000|2023-09-21 15:45:00|7378.7|7376.9|7383.1|7381.3|7387.3|7385.5|7378.5|7376.7|0
1695311400000|2023-09-21 15:50:00|7383|7381.2|7371.3|7369.5|7386.8|7385|7371.3|7369.5|0
1695311700000|2023-09-21 15:55:00|7371.7|7369.9|7366.8|7365|7379.4|7377.6|7366.2|7364.4|0
1695312000000|2023-09-21 16:00:00|7366.4|7364.6|7363.1|7361.3|7370|7368.2|7361|7359.2|0
1695312300000|2023-09-21 16:05:00|7362.7|7360.9|7365.9|7364.1|7367.1|7365.3|7356.5|7354.7|0
1695312600000|2023-09-21 16:10:00|7366|7364.2|7363|7361.2|7367.1|7365.3|7356.9|7355.1|0
1695312900000|2023-09-21 16:15:00|7363.3|7361.5|7385.7|7383.9|7385.9|7384.1|7362.6|7360.8|0
1695313200000|2023-09-21 16:20:00|7385.1|7383.3|7381.2|7379.4|7390.8|7389|7375.1|7373.3|0
1695313500000|2023-09-21 16:25:00|7381|7379.2|7384.7|7382.9|7387.4|7385.6|7373.3|7371.5|0
1695313800000|2023-09-21 16:30:00|7384.5|7382.7|7399.4|7397.6|7400|7398.2|7383.9|7382.1|0
1695314100000|2023-09-21 16:35:00|7399.6|7397.8|7388.3|7386.5|7400.2|7398.4|7386.2|7384.4|0
1695314400000|2023-09-21 16:40:00|7387.6|7385.8|7390.3|7388.5|7397.2|7395.4|7385.1|7383.3|0
1695314700000|2023-09-21 16:45:00|7390.7|7388.9|7404.4|7402.6|7404.9|7403.1|7390.2|7388.4|0
1695315000000|2023-09-21 16:50:00|7404.3|7402.5|7402.1|7400.3|7412.3|7410.5|7401.1|7399.3|0
1695315300000|2023-09-21 16:55:00|7402|7400.2|7395.9|7394.1|7402.7|7400.9|7395.3|7393.5|0
1695315600000|2023-09-21 17:00:00|7396.8|7395|7402.4|7400.6|7405.5|7403.7|7395.5|7393.7|0
1695315900000|2023-09-21 17:05:00|7402.1|7400.3|7413.9|7412.1|7416.2|7414.4|7399.8|7398|0
1695316200000|2023-09-21 17:10:00|7414|7412.2|7423.4|7421.6|7424.1|7422.3|7413.8|7412|0
1695316500000|2023-09-21 17:15:00|7423.2|7421.4|7425.5|7423.7|7431.2|7429.4|7423.2|7421.4|0
1695316800000|2023-09-21 17:20:00|7425|7423.2|7419.2|7417.4|7427.4|7425.6|7415|7413.2|0
1695317100000|2023-09-21 17:25:00|7419.3|7417.5|7419.7|7417.9|7425.9|7424.1|7419.2|7417.4|0
1695317400000|2023-09-21 17:30:00|7419.4|7417.6|7417.9|7416.1|7426.6|7424.8|7417.8|7416|0
1695317700000|2023-09-21 17:35:00|7417.5|7415.7|7420.2|7418.4|7429.9|7428.1|7417.3|7415.5|0
1695318000000|2023-09-21 17:40:00|7419.6|7417.8|7419.2|7417.4|7427.1|7425.3|7413.1|7411.3|0
1695318300000|2023-09-21 17:45:00|7419.3|7417.5|7420.1|7418.3|7422.7|7420.9|7417.1|7415.3|0
1695318600000|2023-09-21 17:50:00|7420|7418.2|7419.4|7417.6|7423.4|7421.6|7416.4|7414.6|0
1695318900000|2023-09-21 17:55:00|7419.8|7418|7414.1|7412.3|7420.5|7418.7|7414.1|7412.3|0
1695319200000|2023-09-21 18:00:00|7414.4|7412.6|7404.7|7402.9|7415.2|7413.4|7403.1|7401.3|0
1695319500000|2023-09-21 18:05:00|7404.2|7402.4|7400.6|7398.8|7413.1|7411.3|7400.6|7398.8|0
1695319800000|2023-09-21 18:10:00|7400.7|7398.9|7396.7|7394.9|7408.8|7407|7396.4|7394.6|0
1695320100000|2023-09-21 18:15:00|7396.4|7394.6|7393|7391.2|7399.8|7398|7392.1|7390.3|0
1695320400000|2023-09-21 18:20:00|7392.9|7391.1|7391.8|7390|7394.7|7392.9|7390.4|7388.6|0
1695320700000|2023-09-21 18:25:00|7392.1|7390.3|7381.5|7379.7|7392.5|7390.7|7380.8|7379|0
1695321000000|2023-09-21 18:30:00|7381.4|7379.6|7381.4|7379.6|7385.7|7383.9|7376.6|7374.8|0
1695321300000|2023-09-21 18:35:00|7381.9|7380.1|7390.9|7389.1|7394.9|7393.1|7380.1|7378.3|0
1695321600000|2023-09-21 18:40:00|7391.1|7389.3|7389.3|7387.5|7396.5|7394.7|7389|7387.2|0
1695321900000|2023-09-21 18:45:00|7389.1|7387.3|7381.3|7379.5|7392.7|7390.9|7381.3|7379.5|0
1695322200000|2023-09-21 18:50:00|7381.7|7379.9|7378.3|7376.5|7383.1|7381.3|7371|7369.2|0
1695322500000|2023-09-21 18:55:00|7378.1|7376.3|7371.2|7369.4|7378.5|7376.7|7371.1|7369.3|0
1695322800000|2023-09-21 19:00:00|7370.9|7369.1|7375.4|7373.6|7380.4|7378.6|7366|7364.2|0
1695323100000|2023-09-21 19:05:00|7375.3|7373.5|7364.3|7362.5|7377.5|7375.7|7362.1|7360.3|0
1695323400000|2023-09-21 19:10:00|7364.5|7362.7|7355.9|7354.1|7365.9|7364.1|7351.8|7350|0
1695323700000|2023-09-21 19:15:00|7355|7353.2|7355.6|7353.8|7358.5|7356.7|7349.8|7348|0
1695324000000|2023-09-21 19:20:00|7355.7|7353.9|7364.2|7362.4|7364.9|7363.1|7355.4|7353.6|0
1695324300000|2023-09-21 19:25:00|7364.1|7362.3|7358.4|7356.6|7365.9|7364.1|7355.4|7353.6|0
1695324600000|2023-09-21 19:30:00|7358.3|7356.5|7354.3|7352.5|7361.3|7359.5|7350|7348.2|0
1695324900000|2023-09-21 19:35:00|7354.2|7352.4|7358.7|7356.9|7364.8|7363|7353.6|7351.8|0
1695325200000|2023-09-21 19:40:00|7358.8|7357|7365.8|7364|7368.2|7366.4|7356.1|7354.3|0
1695325500000|2023-09-21 19:45:00|7364.9|7363.1|7365.2|7363.4|7371.5|7369.7|7364|7362.2|0
1695325800000|2023-09-21 19:50:00|7361.7|7359.9|7353.3|7351.5|7362.3|7360.5|7349.3|7347.5|0
1695326100000|2023-09-21 19:55:00|7351.4|7349.6|7337|7335.2|7353.9|7352.1|7336|7334.2|0
1695326400000|2023-09-21 20:00:00|7337.6|7334.6|7331.1|7328.1|7349.5|7346.5|7331.1|7328.1|0
1695326700000|2023-09-21 20:05:00|7331.2|7328.2|7333.5|7330.5|7334.1|7331.1|7330.7|7327.7|0
1695327000000|2023-09-21 20:10:00|7333.6|7330.6|7336|7333|7338.2|7335.2|7333.6|7330.6|0
1695327300000|2023-09-21 20:15:00|7336.1|7333.1|7333|7330|7336.1|7333.1|7332.9|7329.9|0
1695327600000|2023-09-21 20:20:00|7332.9|7329.9|7328.4|7325.4|7332.9|7329.9|7328.1|7325.1|0
1695327900000|2023-09-21 20:25:00|7328.3|7325.3|7327.4|7324.4|7328.6|7325.6|7326.4|7323.4|0
1695328200000|2023-09-21 20:30:00|7327.3|7324.3|7327.3|7324.3|7328.1|7325.1|7326.4|7323.4|0
1695328500000|2023-09-21 20:35:00|7327.4|7324.4|7328.9|7325.9|7328.9|7325.9|7324.8|7321.8|0
1695328800000|2023-09-21 20:40:00|7328.8|7325.8|7323.6|7320.6|7328.9|7325.9|7323.5|7320.5|0
1695329100000|2023-09-21 20:45:00|7323.7|7320.7|7325.4|7322.4|7325.5|7322.5|7323.5|7320.5|0
1695329400000|2023-09-21 20:50:00|7325.5|7322.5|7325.6|7322.6|7326.4|7323.4|7324.2|7321.2|0
1695329700000|2023-09-21 20:55:00|7325.7|7322.7|7326.5|7323.5|7327.1|7324.1|7324.8|7321.8|0
1695330000000|2023-09-21 21:00:00|7326.6|7323.6|7327.1|7324.1|7328|7325|7326.5|7323.5|0
1695330300000|2023-09-21 21:05:00|7327.2|7324.2|7325.4|7322.4|7327.4|7324.4|7325.2|7322.2|0
1695330600000|2023-09-21 21:10:00|7325.2|7322.2|7323.5|7320.5|7325.5|7322.5|7322.6|7319.6|0
1695330900000|2023-09-21 21:15:00|7323.2|7320.2|7321.7|7318.7|7323.4|7320.4|7321.7|7318.7|0
1695331200000|2023-09-21 21:20:00|7321.8|7318.8|7323.1|7320.1|7323.6|7320.6|7321.4|7318.4|0
1695331500000|2023-09-21 21:25:00|7323.2|7320.2|7324.5|7321.5|7325.2|7322.2|7323.2|7320.2|0
1695331800000|2023-09-21 21:30:00|7324.1|7321.1|7323.1|7320.1|7324.6|7321.6|7323.1|7320.1|0
1695332100000|2023-09-21 21:35:00|7323.3|7320.3|7321.3|7318.3|7323.7|7320.7|7321.3|7318.3|0
1695332400000|2023-09-21 21:40:00|7321.5|7318.5|7319.6|7316.6|7321.7|7318.7|7319.4|7316.4|0
1695332700000|2023-09-21 21:45:00|7319.7|7316.7|7321.4|7318.4|7321.7|7318.7|7319.6|7316.6|0
1695333000000|2023-09-21 21:50:00|7321.5|7318.5|7320.5|7317.5|7322|7319|7320.5|7317.5|0
1695333300000|2023-09-21 21:55:00|7320.7|7317.7|7320.9|7317.9|7320.9|7317.9|7319.5|7316.5|0
1695333600000|2023-09-21 22:00:00|7320.8|7317.8|7326.7|7323.7|7327.8|7324.8|7320.8|7317.8|0
1695333900000|2023-09-21 22:05:00|7326.5|7323.5|7326.2|7323.2|7327|7324|7325.5|7322.5|0
1695334200000|2023-09-21 22:10:00|7326.3|7323.3|7329.1|7326.1|7329.4|7326.4|7326.2|7323.2|0
1695334500000|2023-09-21 22:15:00|7329|7326|7331.9|7328.9|7332.1|7329.1|7328.5|7325.5|0
1695334800000|2023-09-21 22:20:00|7331.8|7328.8|7333.9|7330.9|7334.9|7331.9|7331.3|7328.3|0
1695335100000|2023-09-21 22:25:00|7334.2|7331.2|7333|7330|7334.3|7331.3|7332.4|7329.4|0
1695335400000|2023-09-21 22:30:00|7333.1|7330.1|7333|7330|7333.8|7330.8|7332.9|7329.9|0
1695335700000|2023-09-21 22:35:00|7332.9|7329.9|7332.2|7329.2|7332.9|7329.9|7331.3|7328.3|0
1695336000000|2023-09-21 22:40:00|7331.9|7328.9|7334.3|7331.3|7334.3|7331.3|7331.6|7328.6|0
1695336300000|2023-09-21 22:45:00|7334.4|7331.4|7333.9|7330.9|7334.5|7331.5|7333.4|7330.4|0
1695336600000|2023-09-21 22:50:00|7334|7331|7333.7|7330.7|7334.3|7331.3|7333.3|7330.3|0
1695336900000|2023-09-21 22:55:00|7333.8|7330.8|7332.3|7329.3|7334.1|7331.1|7332.1|7329.1|0
1695337200000|2023-09-21 23:00:00|7332.2|7329.2|7331|7328|7332.6|7329.6|7331|7328|0
1695337500000|2023-09-21 23:05:00|7331.1|7328.1|7330.3|7327.3|7331.3|7328.3|7330.3|7327.3|0
1695337800000|2023-09-21 23:10:00|7330.9|7327.9|7330.7|7327.7|7331.7|7328.7|7330.3|7327.3|0
1695338100000|2023-09-21 23:15:00|7330.6|7327.6|7329.7|7326.7|7330.6|7327.6|7329.6|7326.6|0
1695338400000|2023-09-21 23:20:00|7329.8|7326.8|7329.9|7326.9|7330.3|7327.3|7329.5|7326.5|0
1695338700000|2023-09-21 23:25:00|7329.7|7326.7|7328.6|7325.6|7329.9|7326.9|7328|7325|0
1695339000000|2023-09-21 23:30:00|7328.5|7325.5|7327.7|7324.7|7328.6|7325.6|7327.6|7324.6|0
1695339300000|2023-09-21 23:35:00|7327.8|7324.8|7328.5|7325.5|7328.6|7325.6|7327.8|7324.8|0
1695339600000|2023-09-21 23:40:00|7328.4|7325.4|7328.6|7325.6|7328.6|7325.6|7327.4|7324.4|0
1695339900000|2023-09-21 23:45:00|7328.5|7325.5|7328|7325|7329.9|7326.9|7327.9|7324.9|0
1695340200000|2023-09-21 23:50:00|7328.1|7325.1|7325.1|7322.1|7328.2|7325.2|7325.1|7322.1|0
1695340500000|2023-09-21 23:55:00|7325|7322|7326.1|7321.1|7326.3|7323.3|7324|7321|0
1695340800000|2023-09-22 00:00:00|7326.2|7321.2|7330.1|7325.1|7333.8|7328.8|7326.2|7321.2|0
1695341100000|2023-09-22 00:05:00|7330.4|7325.4|7333.4|7328.4|7333.5|7328.5|7329|7324|0
1695341400000|2023-09-22 00:10:00|7333.3|7328.3|7330.4|7325.4|7333.3|7328.3|7329.7|7324.7|0
1695341700000|2023-09-22 00:15:00|7330.5|7325.5|7328.2|7323.2|7331.4|7326.4|7326.8|7321.8|0
1695342000000|2023-09-22 00:20:00|7328.3|7323.3|7327.6|7322.6|7331|7326|7326|7321|0
1695342300000|2023-09-22 00:25:00|7327.7|7322.7|7324.4|7319.4|7327.8|7322.8|7324.1|7319.1|0
1695342600000|2023-09-22 00:30:00|7324.7|7319.7|7323.1|7318.1|7326.4|7321.4|7319.2|7314.2|0
1695342900000|2023-09-22 00:35:00|7323.2|7318.2|7324.1|7319.1|7324.9|7319.9|7319.9|7314.9|0
1695343200000|2023-09-22 00:40:00|7324|7319|7323.2|7318.2|7325.9|7320.9|7323.2|7318.2|0
1695343500000|2023-09-22 00:45:00|7323|7318|7325.1|7320.1|7325.4|7320.4|7322.4|7317.4|0
1695343800000|2023-09-22 00:50:00|7325.2|7320.2|7328.1|7323.1|7328.3|7323.3|7324.9|7319.9|0
1695344100000|2023-09-22 00:55:00|7327.9|7322.9|7329.9|7324.9|7330.1|7325.1|7327.4|7322.4|0
1695344400000|2023-09-22 01:00:00|7329.5|7324.5|7326|7321|7329.9|7324.9|7325.3|7320.3|0
1695344700000|2023-09-22 01:05:00|7326.1|7321.1|7327.3|7322.3|7328|7323|7323.3|7318.3|0
1695345000000|2023-09-22 01:10:00|7327.2|7322.2|7326.7|7321.7|7327.7|7322.7|7325.1|7320.1|0
1695345300000|2023-09-22 01:15:00|7326.6|7321.6|7330.6|7325.6|7331.1|7326.1|7326|7321|0
1695345600000|2023-09-22 01:20:00|7330.7|7325.7|7333.5|7328.5|7333.9|7328.9|7328.5|7323.5|0
1695345900000|2023-09-22 01:25:00|7333.6|7328.6|7332.9|7327.9|7334.4|7329.4|7330.2|7325.2|0
1695346200000|2023-09-22 01:30:00|7332.8|7327.8|7332|7327|7335.3|7330.3|7330.7|7325.7|0
1695346500000|2023-09-22 01:35:00|7331.9|7326.9|7333.1|7328.1|7333.9|7328.9|7331.2|7326.2|0
1695346800000|2023-09-22 01:40:00|7333|7328|7334.6|7329.6|7337.4|7332.4|7332.8|7327.8|0
1695347100000|2023-09-22 01:45:00|7334.7|7329.7|7336.8|7331.8|7336.9|7331.9|7334.4|7329.4|0
1695347400000|2023-09-22 01:50:00|7336.7|7331.7|7334.3|7329.3|7336.7|7331.7|7333.6|7328.6|0
1695347700000|2023-09-22 01:55:00|7334.2|7329.2|7335.1|7330.1|7335.9|7330.9|7333.9|7328.9|0
1695348000000|2023-09-22 02:00:00|7335.2|7330.2|7336.7|7331.7|7338.4|7333.4|7335.2|7330.2|0
1695348300000|2023-09-22 02:05:00|7336.6|7331.6|7338.9|7333.9|7339.6|7334.6|7336.2|7331.2|0
1695348600000|2023-09-22 02:10:00|7339|7334|7341.2|7336.2|7342.1|7337.1|7338.1|7333.1|0
1695348900000|2023-09-22 02:15:00|7341.1|7336.1|7342.3|7337.3|7343.7|7338.7|7341.1|7336.1|0
1695349200000|2023-09-22 02:20:00|7342.4|7337.4|7341.2|7336.2|7342.6|7337.6|7340.7|7335.7|0
1695349500000|2023-09-22 02:25:00|7341.1|7336.1|7341.5|7336.5|7342.4|7337.4|7340.4|7335.4|0
1695349800000|2023-09-22 02:30:00|7341.6|7336.6|7343.5|7338.5|7344.3|7339.3|7341.5|7336.5|0
1695350100000|2023-09-22 02:35:00|7343.6|7338.6|7342.4|7337.4|7345.1|7340.1|7342.2|7337.2|0
1695350400000|2023-09-22 02:40:00|7342.5|7337.5|7343.4|7338.4|7343.9|7338.9|7341.9|7336.9|0
1695350700000|2023-09-22 02:45:00|7343.3|7338.3|7343.8|7338.8|7344.4|7339.4|7342.9|7337.9|0
1695351000000|2023-09-22 02:50:00|7343.7|7338.7|7339|7334|7344.5|7339.5|7337.9|7332.9|0
1695351300000|2023-09-22 02:55:00|7339.1|7334.1|7339.7|7334.7|7340.4|7335.4|7337.3|7332.3|0
1695351600000|2023-09-22 03:00:00|7339.5|7334.5|7342.8|7337.8|7343.3|7338.3|7338.8|7333.8|0
1695351900000|2023-09-22 03:05:00|7342.9|7337.9|7343.1|7338.1|7343.9|7338.9|7341.7|7336.7|0
1695352200000|2023-09-22 03:10:00|7343.3|7338.3|7346.3|7341.3|7346.6|7341.6|7343.1|7338.1|0
1695352500000|2023-09-22 03:15:00|7346.2|7341.2|7348.4|7343.4|7349.2|7344.2|7345.7|7340.7|0
1695352800000|2023-09-22 03:20:00|7348.5|7343.5|7347.1|7342.1|7348.6|7343.6|7346.7|7341.7|0
1695353100000|2023-09-22 03:25:00|7347.2|7342.2|7347.6|7342.6|7347.9|7342.9|7346.2|7341.2|0
1695353400000|2023-09-22 03:30:00|7347.7|7342.7|7349.2|7344.2|7349.5|7344.5|7347|7342|0
1695353700000|2023-09-22 03:35:00|7349.3|7344.3|7351.4|7346.4|7351.9|7346.9|7348.3|7343.3|0
1695354000000|2023-09-22 03:40:00|7351.2|7346.2|7350.4|7345.4|7351.4|7346.4|7350.3|7345.3|0
1695354300000|2023-09-22 03:45:00|7350.5|7345.5|7349.9|7344.9|7350.6|7345.6|7348|7343|0
1695354600000|2023-09-22 03:50:00|7350|7345|7350|7345|7351.6|7346.6|7348.9|7343.9|0
1695354900000|2023-09-22 03:55:00|7350.2|7345.2|7349.4|7344.4|7351.6|7346.6|7349.4|7344.4|0
1695355200000|2023-09-22 04:00:00|7349.5|7344.5|7349.9|7344.9|7350|7345|7348.5|7343.5|0
1695355500000|2023-09-22 04:05:00|7349.8|7344.8|7353.3|7348.3|7353.3|7348.3|7349.7|7344.7|0
1695355800000|2023-09-22 04:10:00|7353.4|7348.4|7353.5|7348.5|7353.9|7348.9|7352.9|7347.9|0
1695356100000|2023-09-22 04:15:00|7353.4|7348.4|7352.1|7347.1|7353.6|7348.6|7352.1|7347.1|0
1695356400000|2023-09-22 04:20:00|7352.2|7347.2|7351.3|7346.3|7352.2|7347.2|7350.7|7345.7|0
1695356700000|2023-09-22 04:25:00|7351.2|7346.2|7351.2|7346.2|7351.7|7346.7|7350.5|7345.5|0
1695357000000|2023-09-22 04:30:00|7351.1|7346.1|7350.1|7345.1|7351.2|7346.2|7349.5|7344.5|0
1695357300000|2023-09-22 04:35:00|7349.9|7344.9|7350.3|7345.3|7351.2|7346.2|7349.6|7344.6|0
1695357600000|2023-09-22 04:40:00|7350.2|7345.2|7349.2|7344.2|7350.6|7345.6|7348.5|7343.5|0
1695357900000|2023-09-22 04:45:00|7349.1|7344.1|7349.4|7344.4|7350.3|7345.3|7348.7|7343.7|0
1695358200000|2023-09-22 04:50:00|7349.5|7344.5|7352.5|7347.5|7352.9|7347.9|7348.8|7343.8|0
1695358500000|2023-09-22 04:55:00|7352.4|7347.4|7352.2|7347.2|7352.5|7347.5|7351.4|7346.4|0
1695358800000|2023-09-22 05:00:00|7351.9|7346.9|7350.3|7345.3|7353|7348|7350.1|7345.1|0
1695359100000|2023-09-22 05:05:00|7350.4|7345.4|7353|7348|7354.3|7349.3|7350|7345|0
1695359400000|2023-09-22 05:10:00|7353.2|7348.2|7352|7347|7353.7|7348.7|7351.5|7346.5|0
1695359700000|2023-09-22 05:15:00|7351.9|7346.9|7350.2|7345.2|7352.7|7347.7|7350|7345|0
1695360000000|2023-09-22 05:20:00|7350.3|7345.3|7351.8|7346.8|7351.9|7346.9|7349.7|7344.7|0
1695360300000|2023-09-22 05:25:00|7352|7347|7350.3|7345.3|7352.4|7347.4|7349.6|7344.6|0
1695360600000|2023-09-22 05:30:00|7350.2|7345.2|7351.3|7346.3|7351.9|7346.9|7350|7345|0
1695360900000|2023-09-22 05:35:00|7351.4|7346.4|7351.6|7346.6|7352.9|7347.9|7350.9|7345.9|0
1695361200000|2023-09-22 05:40:00|7351.5|7346.5|7356.4|7351.4|7356.9|7351.9|7351.3|7346.3|0
1695361500000|2023-09-22 05:45:00|7356.1|7351.1|7357.7|7352.7|7359.3|7354.3|7356.1|7351.1|0
1695361800000|2023-09-22 05:50:00|7357.8|7352.8|7356.6|7351.6|7358.5|7353.5|7355.3|7350.3|0
1695362100000|2023-09-22 05:55:00|7356.5|7351.5|7354.3|7349.3|7356.8|7351.8|7354.3|7349.3|0
1695362400000|2023-09-22 06:00:00|7354.5|7349.5|7353|7348|7354.9|7349.9|7350.9|7345.9|0
1695362700000|2023-09-22 06:05:00|7353.1|7348.1|7356.1|7351.1|7357.4|7352.4|7352.9|7347.9|0
1695363000000|2023-09-22 06:10:00|7355.9|7350.9|7355.8|7350.8|7358.1|7353.1|7354.3|7349.3|0
1695363300000|2023-09-22 06:15:00|7356.2|7351.2|7356|7351|7358|7353|7354.8|7349.8|0
1695363600000|2023-09-22 06:20:00|7355.9|7350.9|7352.3|7347.3|7356.1|7351.1|7350.3|7345.3|0
1695363900000|2023-09-22 06:25:00|7352.4|7347.4|7356.2|7351.2|7356.2|7351.2|7350.8|7345.8|0
1695364200000|2023-09-22 06:30:00|7355.7|7350.7|7355.6|7350.6|7357.4|7352.4|7355|7350|0
1695364500000|2023-09-22 06:35:00|7355.5|7350.5|7352.8|7347.8|7357.4|7352.4|7352.7|7347.7|0
1695364800000|2023-09-22 06:40:00|7353|7348|7355|7350|7355.1|7350.1|7352|7347|0
1695365100000|2023-09-22 06:45:00|7355.4|7350.4|7353.5|7348.5|7355.8|7350.8|7353.4|7348.4|0
1695365400000|2023-09-22 06:50:00|7353.4|7348.4|7354|7349|7354.8|7349.8|7352.5|7347.5|0
1695365700000|2023-09-22 06:55:00|7354.1|7349.1|7354.2|7349.2|7358|7353|7353.7|7348.7|0
1695366000000|2023-09-22 07:00:00|7354.1|7349.1|7355.9|7350.9|7356.3|7351.3|7346.3|7341.3|0
1695366300000|2023-09-22 07:05:00|7355.8|7350.8|7356.1|7351.1|7360.9|7355.9|7352.4|7347.4|0
1695366600000|2023-09-22 07:10:00|7356.2|7351.2|7360.3|7355.3|7360.7|7355.7|7353.7|7348.7|0
1695366900000|2023-09-22 07:15:00|7360.2|7355.2|7367.8|7362.8|7368.7|7363.7|7358.4|7353.4|0
1695367200000|2023-09-22 07:20:00|7367.7|7362.7|7363.6|7358.6|7368.1|7363.1|7362.5|7357.5|0
1695367500000|2023-09-22 07:25:00|7363.5|7358.5|7363.3|7358.3|7363.8|7358.8|7358.2|7353.2|0
1695367800000|2023-09-22 07:30:00|7363.7|7358.7|7360.9|7355.9|7368.1|7363.1|7360.4|7355.4|0
1695368100000|2023-09-22 07:35:00|7361.1|7356.1|7360.8|7355.8|7365.7|7360.7|7360.8|7355.8|0
1695368400000|2023-09-22 07:40:00|7361|7356|7363.5|7358.5|7365.2|7360.2|7360.5|7355.5|0
1695368700000|2023-09-22 07:45:00|7363.8|7358.8|7367.6|7362.6|7367.9|7362.9|7363|7358|0
1695369000000|2023-09-22 07:50:00|7367.5|7362.5|7360.8|7355.8|7368.2|7363.2|7360.8|7355.8|0
1695369300000|2023-09-22 07:55:00|7360.9|7355.9|7358.5|7353.5|7361.6|7356.6|7356.9|7351.9|0
1695369600000|2023-09-22 08:00:00|7358.4|7353.4|7373|7370|7393.1|7390.1|7356.7|7351.7|0
1695369900000|2023-09-22 08:05:00|7374|7371|7381.8|7378.8|7388.9|7385.9|7373.3|7370.3|0
1695370200000|2023-09-22 08:10:00|7382.3|7379.3|7382.7|7379.7|7390.1|7387.1|7378.8|7375.8|0
1695370500000|2023-09-22 08:15:00|7382.3|7379.3|7388.2|7385.2|7393.8|7390.8|7382.3|7379.3|0
1695370800000|2023-09-22 08:20:00|7388.1|7385.1|7383.7|7380.7|7394.4|7391.4|7383.3|7380.3|0
1695371100000|2023-09-22 08:25:00|7383.8|7380.8|7379.1|7376.1|7383.8|7380.8|7377.9|7374.9|0
1695371400000|2023-09-22 08:30:00|7378.9|7375.9|7382.2|7379.2|7385.7|7382.7|7377.1|7374.1|0
1695371700000|2023-09-22 08:35:00|7382.3|7379.3|7384.7|7381.7|7387.5|7384.5|7382|7379|0
1695372000000|2023-09-22 08:40:00|7384.9|7381.9|7388.6|7385.6|7390.7|7387.7|7383.9|7380.9|0
1695372300000|2023-09-22 08:45:00|7388.7|7385.7|7378.2|7375.2|7389|7386|7377.5|7374.5|0
1695372600000|2023-09-22 08:50:00|7377.9|7374.9|7380.7|7377.7|7385.9|7382.9|7377.5|7374.5|0
1695372900000|2023-09-22 08:55:00|7380.4|7377.4|7380.8|7377.8|7381.4|7378.4|7379.4|7376.4|0
1695373200000|2023-09-22 09:00:00|7380.7|7377.7|7380.2|7377.2|7387.1|7384.1|7380.2|7377.2|0
1695373500000|2023-09-22 09:05:00|7379.5|7376.5|7379.4|7376.4|7385.1|7382.1|7378|7375|0
1695373800000|2023-09-22 09:10:00|7379.3|7376.3|7380.7|7377.7|7384.2|7381.2|7378.3|7375.3|0
1695374100000|2023-09-22 09:15:00|7380.8|7377.8|7381.5|7378.5|7389.8|7386.8|7380.8|7377.8|0
1695374400000|2023-09-22 09:20:00|7381.6|7378.6|7381.9|7378.9|7382.1|7379.1|7381.4|7378.4|0
1695374700000|2023-09-22 09:25:00|7381.7|7378.7|7382.2|7379.2|7385.6|7382.6|7381.2|7378.2|0
1695375000000|2023-09-22 09:30:00|7383.1|7380.1|7386.8|7383.8|7386.8|7383.8|7382.2|7379.2|0
1695375300000|2023-09-22 09:35:00|7386.9|7383.9|7387.7|7384.7|7391.4|7388.4|7386.9|7383.9|0
1695375600000|2023-09-22 09:40:00|7387.5|7384.5|7388.3|7385.3|7388.8|7385.8|7387.1|7384.1|0
1695375900000|2023-09-22 09:45:00|7388.4|7385.4|7393|7390|7393|7390|7388.1|7385.1|0
1695376200000|2023-09-22 09:50:00|7393.1|7390.1|7394.7|7391.7|7395.5|7392.5|7392.8|7389.8|0
1695376500000|2023-09-22 09:55:00|7394.8|7391.8|7395.2|7392.2|7396.5|7393.5|7394.7|7391.7|0
1695376800000|2023-09-22 10:00:00|7395.3|7392.3|7392.9|7389.9|7397.5|7394.5|7392.9|7389.9|0
1695377100000|2023-09-22 10:05:00|7393.1|7390.1|7393|7390|7393.5|7390.5|7392.1|7389.1|0
1695377400000|2023-09-22 10:10:00|7393.1|7390.1|7393.1|7390.1|7393.4|7390.4|7391.6|7388.6|0
1695377700000|2023-09-22 10:15:00|7392.8|7389.8|7392.9|7389.9|7394.3|7391.3|7391.8|7388.8|0
1695378000000|2023-09-22 10:20:00|7393|7390|7389.4|7386.4|7393.2|7390.2|7389.4|7386.4|0
1695378300000|2023-09-22 10:25:00|7389.5|7386.5|7392.9|7389.9|7393.9|7390.9|7388|7385|0
1695378600000|2023-09-22 10:30:00|7393.2|7390.2|7393.5|7390.5|7394.8|7391.8|7392.9|7389.9|0
1695378900000|2023-09-22 10:35:00|7393.6|7390.6|7393.8|7390.8|7396.1|7393.1|7393.4|7390.4|0
1695379200000|2023-09-22 10:40:00|7393.7|7390.7|7396|7393|7396|7393|7392.1|7389.1|0
1695379500000|2023-09-22 10:45:00|7395.9|7392.9|7395.8|7392.8|7395.9|7392.9|7394.6|7391.6|0
1695379800000|2023-09-22 10:50:00|7395.9|7392.9|7397|7394|7397.7|7394.7|7395.8|7392.8|0
1695380100000|2023-09-22 10:55:00|7397.1|7394.1|7394.8|7391.8|7397.1|7394.1|7394.4|7391.4|0
1695380400000|2023-09-22 11:00:00|7395.4|7392.4|7385.4|7382.4|7395.4|7392.4|7385.4|7382.4|0
1695380700000|2023-09-22 11:05:00|7385.3|7382.3|7385.1|7382.1|7388.9|7385.9|7382.4|7379.4|0
1695381000000|2023-09-22 11:10:00|7385|7382|7382.8|7379.8|7388.1|7385.1|7382.6|7379.6|0
1695381300000|2023-09-22 11:15:00|7382.7|7379.7|7381.5|7378.5|7385.7|7382.7|7380.2|7377.2|0
1695381600000|2023-09-22 11:20:00|7381.6|7378.6|7390.4|7387.4|7390.4|7387.4|7381.5|7378.5|0
1695381900000|2023-09-22 11:25:00|7390.5|7387.5|7387.6|7384.6|7390.5|7387.5|7384.3|7381.3|0
1695382200000|2023-09-22 11:30:00|7387.3|7384.3|7384.8|7381.8|7387.4|7384.4|7380.5|7377.5|0
1695382500000|2023-09-22 11:35:00|7384.7|7381.7|7382.8|7379.8|7384.8|7381.8|7381|7378|0
1695382800000|2023-09-22 11:40:00|7382.9|7379.9|7385.2|7382.2|7387|7384|7382.8|7379.8|0
1695383100000|2023-09-22 11:45:00|7385.3|7382.3|7384.6|7381.6|7387.1|7384.1|7383|7380|0
1695383400000|2023-09-22 11:50:00|7384.5|7381.5|7385.7|7382.7|7388.2|7385.2|7382.8|7379.8|0
1695383700000|2023-09-22 11:55:00|7385.8|7382.8|7383.3|7380.3|7386.9|7383.9|7383.2|7380.2|0
1695384000000|2023-09-22 12:00:00|7383.4|7380.4|7395.5|7392.5|7395.5|7392.5|7383.4|7380.4|0
1695384300000|2023-09-22 12:05:00|7395.6|7392.6|7395.5|7392.5|7397.5|7394.5|7391.9|7388.9|0
1695384600000|2023-09-22 12:10:00|7395.8|7392.8|7402.1|7399.1|7402.5|7399.5|7394.9|7391.9|0
1695384900000|2023-09-22 12:15:00|7402.5|7399.5|7404.7|7401.7|7404.8|7401.8|7401|7398|0
1695385200000|2023-09-22 12:20:00|7404.8|7401.8|7408.9|7405.9|7409.3|7406.3|7403.7|7400.7|0
1695385500000|2023-09-22 12:25:00|7409|7406|7411.6|7408.6|7413|7410|7407.9|7404.9|0
1695385800000|2023-09-22 12:30:00|7411.8|7408.8|7408.9|7405.9|7413.6|7410.6|7408.9|7405.9|0
1695386100000|2023-09-22 12:35:00|7408.8|7405.8|7407.4|7404.4|7408.9|7405.9|7403.9|7400.9|0
1695386400000|2023-09-22 12:40:00|7407.5|7404.5|7410.2|7407.2|7411.2|7408.2|7407.5|7404.5|0
1695386700000|2023-09-22 12:45:00|7410.3|7407.3|7408.4|7405.4|7411.3|7408.3|7407.1|7404.1|0
1695387000000|2023-09-22 12:50:00|7408.2|7405.2|7408|7405|7409.1|7406.1|7407|7404|0
1695387300000|2023-09-22 12:55:00|7407.8|7404.8|7407.2|7404.2|7408|7405|7405.5|7402.5|0
1695387600000|2023-09-22 13:00:00|7407.3|7404.3|7408|7405|7410.9|7407.9|7407.3|7404.3|0
1695387900000|2023-09-22 13:05:00|7407.9|7404.9|7409.1|7406.1|7410.1|7407.1|7406.2|7403.2|0
1695388200000|2023-09-22 13:10:00|7409.2|7406.2|7407.4|7404.4|7410.3|7407.3|7406.8|7403.8|0
1695388500000|2023-09-22 13:15:00|7407.5|7404.5|7405.3|7402.3|7407.9|7404.9|7404.9|7401.9|0
1695388800000|2023-09-22 13:20:00|7405.6|7402.6|7405.3|7402.3|7407.6|7404.6|7405.3|7402.3|0
1695389100000|2023-09-22 13:25:00|7401.9|7398.9|7394.3|7391.3|7402|7399|7392.8|7389.8|0
1695389400000|2023-09-22 13:30:00|7397.3|7394.3|7386.4|7384.6|7399.4|7396.4|7381.8|7380|0
1695389700000|2023-09-22 13:35:00|7385.1|7383.3|7368.9|7367.1|7388.3|7386.5|7366.2|7364.4|0
1695390000000|2023-09-22 13:40:00|7370.2|7368.4|7374|7372.2|7378.7|7376.9|7356|7354.2|0
1695390300000|2023-09-22 13:45:00|7373.3|7371.5|7396.5|7394.7|7408|7406.2|7373.3|7371.5|0
1695390600000|2023-09-22 13:50:00|7396.9|7395.1|7392.8|7391|7400|7398.2|7383.3|7381.5|0
1695390900000|2023-09-22 13:55:00|7392.7|7390.9|7401.6|7399.8|7403.5|7401.7|7387.8|7386|0
1695391200000|2023-09-22 14:00:00|7402|7400.2|7392.1|7390.3|7402.3|7400.5|7382.5|7380.7|0
1695391500000|2023-09-22 14:05:00|7392|7390.2|7394.2|7392.4|7411.7|7409.9|7390.6|7388.8|0
1695391800000|2023-09-22 14:10:00|7394|7392.2|7381|7379.2|7396.4|7394.6|7381|7379.2|0
1695392100000|2023-09-22 14:15:00|7380.3|7378.5|7390|7388.2|7390.1|7388.3|7369.7|7367.9|0
1695392400000|2023-09-22 14:20:00|7390.1|7388.3|7397.4|7395.6|7399.4|7397.6|7382|7380.2|0
1695392700000|2023-09-22 14:25:00|7398.2|7396.4|7395.5|7393.7|7398.2|7396.4|7382.8|7381|0
1695393000000|2023-09-22 14:30:00|7395.6|7393.8|7425.1|7423.3|7425.3|7423.5|7395.6|7393.8|0
1695393300000|2023-09-22 14:35:00|7425.8|7424|7427.8|7426|7431.9|7430.1|7423.5|7421.7|0
1695393600000|2023-09-22 14:40:00|7427.9|7426.1|7429.2|7427.4|7432.8|7431|7421.8|7420|0
1695393900000|2023-09-22 14:45:00|7430.1|7428.3|7430|7428.2|7434.8|7433|7424|7422.2|0
1695394200000|2023-09-22 14:50:00|7430.2|7428.4|7430.3|7428.5|7436.5|7434.7|7423.7|7421.9|0
1695394500000|2023-09-22 14:55:00|7430.5|7428.7|7439.6|7437.8|7443.3|7441.5|7429.6|7427.8|0
1695394800000|2023-09-22 15:00:00|7440.2|7438.4|7438.9|7437.1|7444.5|7442.7|7433.3|7431.5|0
1695395100000|2023-09-22 15:05:00|7439.1|7437.3|7427|7425.2|7446.6|7444.8|7427|7425.2|0
1695395400000|2023-09-22 15:10:00|7427.3|7425.5|7428|7426.2|7429|7427.2|7420.7|7418.9|0
1695395700000|2023-09-22 15:15:00|7427.7|7425.9|7425.8|7424|7433.9|7432.1|7419|7417.2|0
1695396000000|2023-09-22 15:20:00|7425.3|7423.5|7424.4|7422.6|7429.8|7428|7419|7417.2|0
1695396300000|2023-09-22 15:25:00|7424.1|7422.3|7433.6|7431.8|7434.4|7432.6|7424|7422.2|0
1695396600000|2023-09-22 15:30:00|7433.9|7432.1|7427.1|7425.3|7436.7|7434.9|7426.8|7425|0
1695396900000|2023-09-22 15:35:00|7427|7425.2|7436.2|7434.4|7436.3|7434.5|7425.7|7423.9|0
1695397200000|2023-09-22 15:40:00|7435.9|7434.1|7423.8|7422|7436.5|7434.7|7421.5|7419.7|0
1695397500000|2023-09-22 15:45:00|7422.7|7420.9|7417.6|7415.8|7424|7422.2|7416.2|7414.4|0
1695397800000|2023-09-22 15:50:00|7418.5|7416.7|7410.9|7409.1|7424.1|7422.3|7410.1|7408.3|0
1695398100000|2023-09-22 15:55:00|7411.4|7409.6|7405.1|7403.3|7414.9|7413.1|7404.2|7402.4|0
1695398400000|2023-09-22 16:00:00|7405|7403.2|7406.1|7404.3|7412.1|7410.3|7403.4|7401.6|0
1695398700000|2023-09-22 16:05:00|7405.8|7404|7410.8|7409|7412.7|7410.9|7402.9|7401.1|0
1695399000000|2023-09-22 16:10:00|7410.3|7408.5|7415.2|7413.4|7416|7414.2|7406.4|7404.6|0
1695399300000|2023-09-22 16:15:00|7414.4|7412.6|7422.6|7420.8|7424.9|7423.1|7410|7408.2|0
1695399600000|2023-09-22 16:20:00|7422.5|7420.7|7422.8|7421|7425.4|7423.6|7419.1|7417.3|0
1695399900000|2023-09-22 16:25:00|7422.4|7420.6|7419.6|7417.8|7422.6|7420.8|7416.6|7414.8|0
1695400200000|2023-09-22 16:30:00|7420.5|7418.7|7420.8|7419|7425.6|7423.8|7417.7|7415.9|0
1695400500000|2023-09-22 16:35:00|7420.9|7419.1|7425.3|7423.5|7425.7|7423.9|7419.5|7417.7|0
1695400800000|2023-09-22 16:40:00|7425.5|7423.7|7426.6|7424.8|7428.4|7426.6|7424.6|7422.8|0
1695401100000|2023-09-22 16:45:00|7426.5|7424.7|7420|7418.2|7428|7426.2|7418.2|7416.4|0
1695401400000|2023-09-22 16:50:00|7420.1|7418.3|7418.2|7416.4|7422.5|7420.7|7416.4|7414.6|0
1695401700000|2023-09-22 16:55:00|7418.1|7416.3|7416.6|7414.8|7424.7|7422.9|7415.9|7414.1|0
1695402000000|2023-09-22 17:00:00|7416.7|7414.9|7407.9|7406.1|7417|7415.2|7407.9|7406.1|0
1695402300000|2023-09-22 17:05:00|7407.8|7406|7399.8|7398|7409.4|7407.6|7399.5|7397.7|0
1695402600000|2023-09-22 17:10:00|7399.9|7398.1|7393.5|7391.7|7403.6|7401.8|7393.3|7391.5|0
1695402900000|2023-09-22 17:15:00|7394|7392.2|7383.1|7381.3|7395.4|7393.6|7381.8|7380|0
1695403200000|2023-09-22 17:20:00|7382.9|7381.1|7374.5|7372.7|7383.1|7381.3|7368.1|7366.3|0
1695403500000|2023-09-22 17:25:00|7374.9|7373.1|7369.5|7367.7|7376.5|7374.7|7367.2|7365.4|0
1695403800000|2023-09-22 17:30:00|7368.6|7366.8|7368.2|7366.4|7369.2|7367.4|7361.2|7359.4|0
1695404100000|2023-09-22 17:35:00|7368.3|7366.5|7363.1|7361.3|7374.3|7372.5|7357.8|7356|0
1695404400000|2023-09-22 17:40:00|7362.5|7360.7|7363.9|7362.1|7366.6|7364.8|7359|7357.2|0
1695404700000|2023-09-22 17:45:00|7363.4|7361.6|7362|7360.2|7368.7|7366.9|7356.1|7354.3|0
1695405000000|2023-09-22 17:50:00|7361.6|7359.8|7359.9|7358.1|7368.9|7367.1|7357.3|7355.5|0
1695405300000|2023-09-22 17:55:00|7359.8|7358|7356|7354.2|7366.8|7365|7356|7354.2|0
1695405600000|2023-09-22 18:00:00|7355.8|7354|7353.7|7351.9|7359.3|7357.5|7348.4|7346.6|0
1695405900000|2023-09-22 18:05:00|7353.8|7352|7351.9|7350.1|7356.3|7354.5|7348.5|7346.7|0
1695406200000|2023-09-22 18:10:00|7351.6|7349.8|7331.8|7330|7351.9|7350.1|7331|7329.2|0
1695406500000|2023-09-22 18:15:00|7331.7|7329.9|7329.9|7328.1|7336.5|7334.7|7322.5|7320.7|0
1695406800000|2023-09-22 18:20:00|7330|7328.2|7343.5|7341.7|7344.7|7342.9|7330|7328.2|0
1695407100000|2023-09-22 18:25:00|7344|7342.2|7340.6|7338.8|7350.6|7348.8|7338.7|7336.9|0
1695407400000|2023-09-22 18:30:00|7340.7|7338.9|7342|7340.2|7344.2|7342.4|7334.8|7333|0
1695407700000|2023-09-22 18:35:00|7341.8|7340|7339.1|7337.3|7346.8|7345|7336.8|7335|0
1695408000000|2023-09-22 18:40:00|7338.9|7337.1|7339.2|7337.4|7342.8|7341|7335.6|7333.8|0
1695408300000|2023-09-22 18:45:00|7338.7|7336.9|7347|7345.2|7347|7345.2|7336.8|7335|0
1695408600000|2023-09-22 18:50:00|7346.8|7345|7342.9|7341.1|7348.5|7346.7|7338.5|7336.7|0
1695408900000|2023-09-22 18:55:00|7342.7|7340.9|7340.9|7339.1|7345.9|7344.1|7336.9|7335.1|0
1695409200000|2023-09-22 19:00:00|7339.8|7338|7351.8|7350|7359.5|7357.7|7338.4|7336.6|0
1695409500000|2023-09-22 19:05:00|7351.9|7350.1|7378.2|7376.4|7379.2|7377.4|7350.4|7348.6|0
1695409800000|2023-09-22 19:10:00|7379.7|7377.9|7376.9|7375.1|7379.9|7378.1|7371.1|7369.3|0
1695410100000|2023-09-22 19:15:00|7376.8|7375|7382.5|7380.7|7385|7383.2|7374.8|7373|0
1695410400000|2023-09-22 19:20:00|7382.4|7380.6|7387|7385.2|7392.5|7390.7|7375|7373.2|0
1695410700000|2023-09-22 19:25:00|7386.8|7385|7378.1|7376.3|7388.4|7386.6|7378.1|7376.3|0
1695411000000|2023-09-22 19:30:00|7379.7|7377.9|7369.5|7367.7|7384.1|7382.3|7369.1|7367.3|0
1695411300000|2023-09-22 19:35:00|7369.1|7367.3|7373.6|7371.8|7375|7373.2|7366.7|7364.9|0
1695411600000|2023-09-22 19:40:00|7373.4|7371.6|7351|7349.2|7375.3|7373.5|7349.7|7347.9|0
1695411900000|2023-09-22 19:45:00|7350|7348.2|7350.4|7348.6|7356.3|7354.5|7344.2|7342.4|0
1695412200000|2023-09-22 19:50:00|7344.7|7342.9|7329.4|7327.6|7348.2|7346.4|7325|7323.2|0
1695412500000|2023-09-22 19:55:00|7337|7335.2|7333.7|7331.9|7342.8|7341|7332.5|7330.7|0
1695412800000|2023-09-22 20:00:00|7334.3|7331.3|7341|7338|7345.1|7342.1|7334.3|7331.3|0
1695413100000|2023-09-22 20:05:00|7340.9|7337.9|7342.2|7339.2|7345|7342|7339.6|7336.6|0
1695413400000|2023-09-22 20:10:00|7342.3|7339.3|7344.5|7341.5|7344.8|7341.8|7341.4|7338.4|0
1695413700000|2023-09-22 20:15:00|7344.6|7341.6|7342.6|7339.6|7344.6|7341.6|7342.6|7339.6|0
1695414000000|2023-09-22 20:20:00|7342.4|7339.4|7343.3|7340.3|7343.5|7340.5|7342|7339|0
1695414300000|2023-09-22 20:25:00|7342.8|7339.8|7341.9|7338.9|7343.1|7340.1|7341.9|7338.9|0
1695414600000|2023-09-22 20:30:00|7342|7339|7341.9|7338.9|7342.3|7339.3|7341.6|7338.6|0
1695414900000|2023-09-22 20:35:00|7341.8|7338.8|7340.7|7337.7|7342.2|7339.2|7340.4|7337.4|0
1695415200000|2023-09-22 20:40:00|7340.6|7337.6|7341|7338|7341.8|7338.8|7340.5|7337.5|0
1695415500000|2023-09-22 20:45:00|7341.2|7338.2|7338.2|7335.2|7341.3|7338.3|7338.1|7335.1|0
1695415800000|2023-09-22 20:50:00|7338.1|7335.1|7338.3|7335.3|7339|7336|7337.4|7334.4|0
1695416100000|2023-09-22 20:55:00|7338.2|7335.2|7338.6|7335.6|7338.8|7335.8|7337.4|7334.4|0
1695592800000|2023-09-24 22:00:00|7348|7343|7350.3|7345.3|7350.4|7345.4|7346.9|7341.9|0
1695593100000|2023-09-24 22:05:00|7350|7345|7352.5|7347.5|7353.1|7348.1|7349|7344|0
1695593400000|2023-09-24 22:10:00|7352.4|7347.4|7354.1|7349.1|7354.7|7349.7|7351.5|7346.5|0
1695593700000|2023-09-24 22:15:00|7353.9|7348.9|7354.7|7349.7|7357|7352|7353.5|7348.5|0
1695594000000|2023-09-24 22:20:00|7354.6|7349.6|7357.3|7352.3|7357.6|7352.6|7354.4|7349.4|0
1695594300000|2023-09-24 22:25:00|7357.4|7352.4|7359.4|7354.4|7360.1|7355.1|7357.4|7352.4|0
1695594600000|2023-09-24 22:30:00|7359.3|7354.3|7357.1|7352.1|7359.6|7354.6|7356.9|7351.9|0
1695594900000|2023-09-24 22:35:00|7357|7352|7355.3|7350.3|7357.1|7352.1|7354.8|7349.8|0
1695595200000|2023-09-24 22:40:00|7355.4|7350.4|7354.4|7349.4|7355.6|7350.6|7354.1|7349.1|0
1695595500000|2023-09-24 22:45:00|7354.6|7349.6|7354.8|7349.8|7356|7351|7354.4|7349.4|0
1695595800000|2023-09-24 22:50:00|7354.7|7349.7|7353.9|7348.9|7355.1|7350.1|7353.9|7348.9|0
1695596100000|2023-09-24 22:55:00|7353.8|7348.8|7353.3|7348.3|7354.8|7349.8|7353.3|7348.3|0
1695596400000|2023-09-24 23:00:00|7353.4|7348.4|7353.6|7348.6|7354.3|7349.3|7350.5|7345.5|0
1695596700000|2023-09-24 23:05:00|7353.5|7348.5|7352.6|7347.6|7353.8|7348.8|7351.4|7346.4|0
1695597000000|2023-09-24 23:10:00|7352.5|7347.5|7353.8|7348.8|7354.3|7349.3|7351.6|7346.6|0
1695597300000|2023-09-24 23:15:00|7353.5|7348.5|7351.4|7346.4|7354.1|7349.1|7350.7|7345.7|0
1695597600000|2023-09-24 23:20:00|7351.3|7346.3|7351.3|7346.3|7352.1|7347.1|7349|7344|0
1695597900000|2023-09-24 23:25:00|7351.4|7346.4|7350.7|7345.7|7353.7|7348.7|7349.7|7344.7|0
1695598200000|2023-09-24 23:30:00|7350.9|7345.9|7352.5|7347.5|7352.7|7347.7|7350.7|7345.7|0
1695598500000|2023-09-24 23:35:00|7352.6|7347.6|7353.4|7348.4|7354.1|7349.1|7352|7347|0
1695598800000|2023-09-24 23:40:00|7353.5|7348.5|7354.8|7349.8|7355.9|7350.9|7353.4|7348.4|0
1695599100000|2023-09-24 23:45:00|7355.1|7350.1|7353.3|7348.3|7355.4|7350.4|7351.4|7346.4|0
1695599400000|2023-09-24 23:50:00|7353.4|7348.4|7353.9|7348.9|7353.9|7348.9|7352.1|7347.1|0
1695599700000|2023-09-24 23:55:00|7353.6|7348.6|7352|7347|7353.9|7348.9|7351.1|7346.1|0
1695600000000|2023-09-25 00:00:00|7352.1|7347.1|7344.5|7339.5|7352.1|7347.1|7343.2|7338.2|0
1695600300000|2023-09-25 00:05:00|7344.2|7339.2|7346.6|7341.6|7347.9|7342.9|7344.1|7339.1|0
1695600600000|2023-09-25 00:10:00|7346.7|7341.7|7343|7338|7347.5|7342.5|7342.6|7337.6|0
1695600900000|2023-09-25 00:15:00|7343.1|7338.1|7337.7|7332.7|7343.8|7338.8|7337.1|7332.1|0
1695601200000|2023-09-25 00:20:00|7337.8|7332.8|7338.1|7333.1|7341.7|7336.7|7336.5|7331.5|0
1695601500000|2023-09-25 00:25:00|7338.2|7333.2|7341.7|7336.7|7342.6|7337.6|7337.8|7332.8|0
1695601800000|2023-09-25 00:30:00|7341.8|7336.8|7341.2|7336.2|7343.2|7338.2|7341|7336|0
1695602100000|2023-09-25 00:35:00|7341|7336|7343.1|7338.1|7343.4|7338.4|7340.7|7335.7|0
1695602400000|2023-09-25 00:40:00|7342.6|7337.6|7343|7338|7344.4|7339.4|7342.2|7337.2|0
1695602700000|2023-09-25 00:45:00|7343.1|7338.1|7345.6|7340.6|7345.9|7340.9|7342.8|7337.8|0
1695603000000|2023-09-25 00:50:00|7345.5|7340.5|7344.8|7339.8|7346.7|7341.7|7344.2|7339.2|0
1695603300000|2023-09-25 00:55:00|7344.7|7339.7|7346.5|7341.5|7346.8|7341.8|7344.6|7339.6|0
1695603600000|2023-09-25 01:00:00|7346.3|7341.3|7349.4|7344.4|7350|7345|7346|7341|0
1695603900000|2023-09-25 01:05:00|7349.5|7344.5|7349.2|7344.2|7350.2|7345.2|7348.4|7343.4|0
1695604200000|2023-09-25 01:10:00|7349.3|7344.3|7350.4|7345.4|7350.4|7345.4|7348.9|7343.9|0
1695604500000|2023-09-25 01:15:00|7350.6|7345.6|7355.2|7350.2|7355.8|7350.8|7350.5|7345.5|0
1695604800000|2023-09-25 01:20:00|7355.3|7350.3|7356.5|7351.5|7357|7352|7353.7|7348.7|0
1695605100000|2023-09-25 01:25:00|7356.6|7351.6|7355.2|7350.2|7357.8|7352.8|7353.7|7348.7|0
1695605400000|2023-09-25 01:30:00|7355.3|7350.3|7358|7353|7358|7353|7354.2|7349.2|0
1695605700000|2023-09-25 01:35:00|7358.1|7353.1|7358.3|7353.3|7363|7358|7357.3|7352.3|0
1695606000000|2023-09-25 01:40:00|7358.4|7353.4|7354.2|7349.2|7359.2|7354.2|7354|7349|0
1695606300000|2023-09-25 01:45:00|7354.3|7349.3|7356.6|7351.6|7358.8|7353.8|7353.6|7348.6|0
1695606600000|2023-09-25 01:50:00|7356.5|7351.5|7355.2|7350.2|7358.1|7353.1|7354.8|7349.8|0
1695606900000|2023-09-25 01:55:00|7355.1|7350.1|7354.4|7349.4|7355.8|7350.8|7354.1|7349.1|0
1695607200000|2023-09-25 02:00:00|7354.2|7349.2|7353.9|7348.9|7357.4|7352.4|7353.6|7348.6|0
1695607500000|2023-09-25 02:05:00|7353.7|7348.7|7355.7|7350.7|7356.5|7351.5|7353.5|7348.5|0
1695607800000|2023-09-25 02:10:00|7355.6|7350.6|7358.6|7353.6|7359.6|7354.6|7354.4|7349.4|0
1695608100000|2023-09-25 02:15:00|7358.7|7353.7|7359.4|7354.4|7360.2|7355.2|7357.2|7352.2|0
1695608400000|2023-09-25 02:20:00|7359.3|7354.3|7358.3|7353.3|7360.6|7355.6|7358|7353|0
1695608700000|2023-09-25 02:25:00|7358.2|7353.2|7357.7|7352.7|7359.8|7354.8|7357.1|7352.1|0
1695609000000|2023-09-25 02:30:00|7357.8|7352.8|7360.8|7355.8|7360.8|7355.8|7357.8|7352.8|0
1695609300000|2023-09-25 02:35:00|7360.7|7355.7|7362.1|7357.1|7362.6|7357.6|7360.2|7355.2|0
1695609600000|2023-09-25 02:40:00|7362|7357|7360.9|7355.9|7362.1|7357.1|7359.1|7354.1|0
1695609900000|2023-09-25 02:45:00|7360.8|7355.8|7361.7|7356.7|7362.1|7357.1|7360.5|7355.5|0
1695610200000|2023-09-25 02:50:00|7361.8|7356.8|7360.5|7355.5|7362.3|7357.3|7360|7355|0
1695610500000|2023-09-25 02:55:00|7360.7|7355.7|7361.2|7356.2|7361.6|7356.6|7360.2|7355.2|0
1695610800000|2023-09-25 03:00:00|7361.1|7356.1|7361.6|7356.6|7362.1|7357.1|7360.2|7355.2|0
1695611100000|2023-09-25 03:05:00|7361.5|7356.5|7364.6|7359.6|7365.7|7360.7|7361.2|7356.2|0
1695611400000|2023-09-25 03:10:00|7364.5|7359.5|7364.2|7359.2|7365.6|7360.6|7362.7|7357.7|0
1695611700000|2023-09-25 03:15:00|7364.3|7359.3|7363.9|7358.9|7364.3|7359.3|7363|7358|0
1695612000000|2023-09-25 03:20:00|7364|7359|7364|7359|7364.3|7359.3|7362.5|7357.5|0
1695612300000|2023-09-25 03:25:00|7364.1|7359.1|7366.1|7361.1|7366.6|7361.6|7363.7|7358.7|0
1695612600000|2023-09-25 03:30:00|7366|7361|7362.8|7357.8|7366|7361|7362.6|7357.6|0
1695612900000|2023-09-25 03:35:00|7362.9|7357.9|7362.4|7357.4|7363.8|7358.8|7361.7|7356.7|0
1695613200000|2023-09-25 03:40:00|7362.5|7357.5|7363.9|7358.9|7364.1|7359.1|7362.1|7357.1|0
1695613500000|2023-09-25 03:45:00|7364.1|7359.1|7362.6|7357.6|7364.3|7359.3|7362|7357|0
1695613800000|2023-09-25 03:50:00|7362.7|7357.7|7364.1|7359.1|7364.1|7359.1|7362.7|7357.7|0
1695614100000|2023-09-25 03:55:00|7364|7359|7363.9|7358.9|7364.5|7359.5|7363.2|7358.2|0
1695614400000|2023-09-25 04:00:00|7363.7|7358.7|7363.8|7358.8|7364.2|7359.2|7363.3|7358.3|0
1695614700000|2023-09-25 04:05:00|7363.7|7358.7|7365.5|7360.5|7366|7361|7363.4|7358.4|0
1695615000000|2023-09-25 04:10:00|7365.3|7360.3|7364.4|7359.4|7365.3|7360.3|7363.2|7358.2|0
1695615300000|2023-09-25 04:15:00|7364.3|7359.3|7364.6|7359.6|7365|7360|7363.5|7358.5|0
1695615600000|2023-09-25 04:20:00|7364.7|7359.7|7365|7360|7365.4|7360.4|7364.2|7359.2|0
1695615900000|2023-09-25 04:25:00|7364.9|7359.9|7365.6|7360.6|7365.9|7360.9|7364.3|7359.3|0
1695616200000|2023-09-25 04:30:00|7365.7|7360.7|7364.6|7359.6|7366|7361|7364|7359|0
1695616500000|2023-09-25 04:35:00|7364.5|7359.5|7364.4|7359.4|7364.5|7359.5|7361.2|7356.2|0
1695616800000|2023-09-25 04:40:00|7364.3|7359.3|7362.8|7357.8|7364.3|7359.3|7362.4|7357.4|0
1695617100000|2023-09-25 04:45:00|7362.9|7357.9|7362.7|7357.7|7364.1|7359.1|7362.4|7357.4|0
1695617400000|2023-09-25 04:50:00|7362.8|7357.8|7364.4|7359.4|7364.8|7359.8|7362.8|7357.8|0
1695617700000|2023-09-25 04:55:00|7364.2|7359.2|7363.9|7358.9|7365|7360|7363.5|7358.5|0
1695618000000|2023-09-25 05:00:00|7363.8|7358.8|7366.7|7361.7|7369.3|7364.3|7363.1|7358.1|0
1695618300000|2023-09-25 05:05:00|7366.6|7361.6|7364.7|7359.7|7366.8|7361.8|7362.6|7357.6|0
1695618600000|2023-09-25 05:10:00|7364.6|7359.6|7363.1|7358.1|7364.8|7359.8|7362.2|7357.2|0
1695618900000|2023-09-25 05:15:00|7363.2|7358.2|7365.2|7360.2|7365.3|7360.3|7362.9|7357.9|0
1695619200000|2023-09-25 05:20:00|7365.1|7360.1|7365.9|7360.9|7366.6|7361.6|7364.9|7359.9|0
1695619500000|2023-09-25 05:25:00|7366|7361|7365.7|7360.7|7366.8|7361.8|7365.2|7360.2|0
1695619800000|2023-09-25 05:30:00|7365.6|7360.6|7362.6|7357.6|7365.8|7360.8|7362.5|7357.5|0
1695620100000|2023-09-25 05:35:00|7362.7|7357.7|7363.4|7358.4|7364.6|7359.6|7362.6|7357.6|0
1695620400000|2023-09-25 05:40:00|7363.5|7358.5|7362.7|7357.7|7364.6|7359.6|7362.4|7357.4|0
1695620700000|2023-09-25 05:45:00|7362.6|7357.6|7361.3|7356.3|7363.6|7358.6|7359.1|7354.1|0
1695621000000|2023-09-25 05:50:00|7361.2|7356.2|7360.3|7355.3|7361.5|7356.5|7359.4|7354.4|0
1695621300000|2023-09-25 05:55:00|7360.2|7355.2|7359|7354|7360.8|7355.8|7358.6|7353.6|0
1695621600000|2023-09-25 06:00:00|7358.9|7353.9|7356.9|7351.9|7360.4|7355.4|7355.4|7350.4|0
1695621900000|2023-09-25 06:05:00|7356.7|7351.7|7360.1|7355.1|7360.1|7355.1|7354.6|7349.6|0
1695622200000|2023-09-25 06:10:00|7360.4|7355.4|7361.8|7356.8|7363.9|7358.9|7360.4|7355.4|0
1695622500000|2023-09-25 06:15:00|7361.7|7356.7|7360.4|7355.4|7362.3|7357.3|7359.2|7354.2|0
1695622800000|2023-09-25 06:20:00|7360.5|7355.5|7356.6|7351.6|7361.2|7356.2|7356.6|7351.6|0
1695623100000|2023-09-25 06:25:00|7356.5|7351.5|7357.1|7352.1|7357.4|7352.4|7356|7351|0
1695623400000|2023-09-25 06:30:00|7357|7352|7359.2|7354.2|7359.5|7354.5|7355.6|7350.6|0
1695623700000|2023-09-25 06:35:00|7359.4|7354.4|7358.4|7353.4|7361.1|7356.1|7357.7|7352.7|0
1695624000000|2023-09-25 06:40:00|7358.3|7353.3|7358|7353|7358.5|7353.5|7356.8|7351.8|0
1695624300000|2023-09-25 06:45:00|7357.9|7352.9|7360.7|7355.7|7360.9|7355.9|7357.9|7352.9|0
1695624600000|2023-09-25 06:50:00|7360.9|7355.9|7361.4|7356.4|7362.1|7357.1|7360.7|7355.7|0
1695624900000|2023-09-25 06:55:00|7361.5|7356.5|7361.5|7356.5|7365.2|7360.2|7360.7|7355.7|0
1695625200000|2023-09-25 07:00:00|7361.3|7356.3|7362.2|7357.2|7364.5|7359.5|7360.7|7355.7|0
1695625500000|2023-09-25 07:05:00|7362.1|7357.1|7363.8|7358.8|7366.4|7361.4|7361.1|7356.1|0
1695625800000|2023-09-25 07:10:00|7363.9|7358.9|7369.7|7364.7|7369.9|7364.9|7363.9|7358.9|0
1695626100000|2023-09-25 07:15:00|7369.5|7364.5|7372.4|7367.4|7372.9|7367.9|7369.1|7364.1|0
1695626400000|2023-09-25 07:20:00|7372.5|7367.5|7374.2|7369.2|7375.3|7370.3|7371.8|7366.8|0
1695626700000|2023-09-25 07:25:00|7374.3|7369.3|7375.2|7370.2|7376.1|7371.1|7371.7|7366.7|0
1695627000000|2023-09-25 07:30:00|7375|7370|7380.1|7375.1|7380.2|7375.2|7374.3|7369.3|0
1695627300000|2023-09-25 07:35:00|7379.9|7374.9|7372.7|7367.7|7379.9|7374.9|7371.5|7366.5|0
1695627600000|2023-09-25 07:40:00|7372.5|7367.5|7373.7|7368.7|7375.8|7370.8|7372.3|7367.3|0
1695627900000|2023-09-25 07:45:00|7373.8|7368.8|7370.6|7365.6|7374.5|7369.5|7370.4|7365.4|0
1695628200000|2023-09-25 07:50:00|7370.7|7365.7|7369.2|7364.2|7372|7367|7368.5|7363.5|0
1695628500000|2023-09-25 07:55:00|7369.1|7364.1|7370.8|7365.8|7372.3|7367.3|7368.6|7363.6|0
1695628800000|2023-09-25 08:00:00|7370.6|7365.6|7378.5|7375.5|7382.5|7379.5|7370.6|7365.6|0
1695629100000|2023-09-25 08:05:00|7378.4|7375.4|7375.8|7372.8|7379.6|7376.6|7374.7|7371.7|0
1695629400000|2023-09-25 08:10:00|7375.5|7372.5|7371.3|7368.3|7376.3|7373.3|7371.3|7368.3|0
1695629700000|2023-09-25 08:15:00|7371.2|7368.2|7365.8|7362.8|7371.5|7368.5|7364|7361|0
1695630000000|2023-09-25 08:20:00|7365.9|7362.9|7358.7|7355.7|7367.3|7364.3|7356.9|7353.9|0
1695630300000|2023-09-25 08:25:00|7358.3|7355.3|7349.9|7346.9|7359.6|7356.6|7349.9|7346.9|0
1695630600000|2023-09-25 08:30:00|7350.6|7347.6|7343.1|7340.1|7350.9|7347.9|7342.3|7339.3|0
1695630900000|2023-09-25 08:35:00|7342.9|7339.9|7334.2|7331.2|7344.6|7341.6|7333.8|7330.8|0
1695631200000|2023-09-25 08:40:00|7334.1|7331.1|7295.9|7292.9|7334.1|7331.1|7295.9|7292.9|0
1695631500000|2023-09-25 08:45:00|7296.2|7293.2|7321.3|7318.3|7321.3|7318.3|7296.2|7293.2|0
1695631800000|2023-09-25 08:50:00|7321.1|7318.1|7320.7|7317.7|7322.6|7319.6|7319.3|7316.3|0
1695632100000|2023-09-25 08:55:00|7320.6|7317.6|7327.4|7324.4|7329.6|7326.6|7320.6|7317.6|0
1695632400000|2023-09-25 09:00:00|7327.6|7324.6|7331.5|7328.5|7332.9|7329.9|7325.9|7322.9|0
1695632700000|2023-09-25 09:05:00|7331.2|7328.2|7341.3|7338.3|7343.6|7340.6|7330.7|7327.7|0
1695633000000|2023-09-25 09:10:00|7341.4|7338.4|7337.5|7334.5|7341.6|7338.6|7335.9|7332.9|0
1695633300000|2023-09-25 09:15:00|7337.3|7334.3|7335.5|7332.5|7338.1|7335.1|7334.3|7331.3|0
1695633600000|2023-09-25 09:20:00|7335.7|7332.7|7337.1|7334.1|7339.2|7336.2|7335.7|7332.7|0
1695633900000|2023-09-25 09:25:00|7337.2|7334.2|7341.1|7338.1|7342|7339|7337.2|7334.2|0
1695634200000|2023-09-25 09:30:00|7340.9|7337.9|7339.9|7336.9|7341.2|7338.2|7337.2|7334.2|0
1695634500000|2023-09-25 09:35:00|7339.8|7336.8|7337|7334|7341.1|7338.1|7336.9|7333.9|0
1695634800000|2023-09-25 09:40:00|7336.8|7333.8|7334.1|7331.1|7337.7|7334.7|7332.1|7329.1|0
1695635100000|2023-09-25 09:45:00|7334|7331|7334.4|7331.4|7336.3|7333.3|7332.2|7329.2|0
1695635400000|2023-09-25 09:50:00|7334.5|7331.5|7334.7|7331.7|7337.3|7334.3|7332.6|7329.6|0
1695635700000|2023-09-25 09:55:00|7334.9|7331.9|7338.9|7335.9|7339.7|7336.7|7333.9|7330.9|0
1695636000000|2023-09-25 10:00:00|7338.7|7335.7|7343.4|7340.4|7345|7342|7338.7|7335.7|0
1695636300000|2023-09-25 10:05:00|7343|7340|7342.9|7339.9|7343.2|7340.2|7338.4|7335.4|0
1695636600000|2023-09-25 10:10:00|7342.3|7339.3|7342.9|7339.9|7343.7|7340.7|7341.5|7338.5|0
1695636900000|2023-09-25 10:15:00|7342.7|7339.7|7349.1|7346.1|7349.3|7346.3|7342.1|7339.1|0
1695637200000|2023-09-25 10:20:00|7349.2|7346.2|7350.9|7347.9|7354.7|7351.7|7349.2|7346.2|0
1695637500000|2023-09-25 10:25:00|7351.7|7348.7|7348|7345|7351.7|7348.7|7346|7343|0
1695637800000|2023-09-25 10:30:00|7347.9|7344.9|7343.5|7340.5|7348.6|7345.6|7343.4|7340.4|0
1695638100000|2023-09-25 10:35:00|7343.4|7340.4|7338.1|7335.1|7344.5|7341.5|7337.8|7334.8|0
1695638400000|2023-09-25 10:40:00|7338|7335|7334.6|7331.6|7338|7335|7332.4|7329.4|0
1695638700000|2023-09-25 10:45:00|7334.5|7331.5|7338.7|7335.7|7340.4|7337.4|7334.5|7331.5|0
1695639000000|2023-09-25 10:50:00|7339.4|7336.4|7342.1|7339.1|7342.1|7339.1|7338.7|7335.7|0
1695639300000|2023-09-25 10:55:00|7342.2|7339.2|7341.8|7338.8|7342.3|7339.3|7340.3|7337.3|0
1695639600000|2023-09-25 11:00:00|7344.7|7341.7|7344.9|7341.9|7345.8|7342.8|7338.5|7335.5|0
1695639900000|2023-09-25 11:05:00|7345|7342|7344.4|7341.4|7347.7|7344.7|7343.7|7340.7|0
1695640200000|2023-09-25 11:10:00|7344.5|7341.5|7339|7336|7348.5|7345.5|7337.3|7334.3|0
1695640500000|2023-09-25 11:15:00|7339.3|7336.3|7339.5|7336.5|7342.9|7339.9|7338.6|7335.6|0
1695640800000|2023-09-25 11:20:00|7339.3|7336.3|7340|7337|7340.5|7337.5|7338.6|7335.6|0
1695641100000|2023-09-25 11:25:00|7339.9|7336.9|7340.4|7337.4|7341.9|7338.9|7339.2|7336.2|0
1695641400000|2023-09-25 11:30:00|7340.1|7337.1|7319.6|7316.6|7340.5|7337.5|7319.6|7316.6|0
1695641700000|2023-09-25 11:35:00|7319.8|7316.8|7322.5|7319.5|7324|7321|7318.8|7315.8|0
1695642000000|2023-09-25 11:40:00|7322.6|7319.6|7315.7|7312.7|7322.7|7319.7|7315.7|7312.7|0
1695642300000|2023-09-25 11:45:00|7316|7313|7309|7306|7317.4|7314.4|7308.2|7305.2|0
1695642600000|2023-09-25 11:50:00|7308.9|7305.9|7310.1|7307.1|7313.6|7310.6|7308.8|7305.8|0
1695642900000|2023-09-25 11:55:00|7310|7307|7308.4|7305.4|7310.2|7307.2|7306.8|7303.8|0
1695643200000|2023-09-25 12:00:00|7309.5|7306.5|7313.8|7310.8|7316.8|7313.8|7309|7306|0
1695643500000|2023-09-25 12:05:00|7313.9|7310.9|7315.4|7312.4|7316.4|7313.4|7312.1|7309.1|0
1695643800000|2023-09-25 12:10:00|7315.7|7312.7|7312.7|7309.7|7315.7|7312.7|7312.2|7309.2|0
1695644100000|2023-09-25 12:15:00|7312.3|7309.3|7311.3|7308.3|7313.5|7310.5|7311.3|7308.3|0
1695644400000|2023-09-25 12:20:00|7311|7308|7300.7|7297.7|7311|7308|7300.7|7297.7|0
1695644700000|2023-09-25 12:25:00|7300.2|7297.2|7306.7|7303.7|7306.7|7303.7|7297|7294|0
1695645000000|2023-09-25 12:30:00|7307|7304|7308.5|7305.5|7310.4|7307.4|7306.3|7303.3|0
1695645300000|2023-09-25 12:35:00|7308.4|7305.4|7317.9|7314.9|7321.2|7318.2|7308.4|7305.4|0
1695645600000|2023-09-25 12:40:00|7317.8|7314.8|7320.4|7317.4|7320.4|7317.4|7316.3|7313.3|0
1695645900000|2023-09-25 12:45:00|7320.8|7317.8|7318.1|7315.1|7323.2|7320.2|7318.1|7315.1|0
1695646200000|2023-09-25 12:50:00|7318.2|7315.2|7322.3|7319.3|7324|7321|7318.2|7315.2|0
1695646500000|2023-09-25 12:55:00|7322.2|7319.2|7314.5|7311.5|7322.8|7319.8|7312.9|7309.9|0
1695646800000|2023-09-25 13:00:00|7314.4|7311.4|7306.6|7303.6|7314.4|7311.4|7303.6|7300.6|0
1695647100000|2023-09-25 13:05:00|7306.7|7303.7|7299.4|7296.4|7307.9|7304.9|7296.8|7293.8|0
1695647400000|2023-09-25 13:10:00|7299.3|7296.3|7302.2|7299.2|7302.7|7299.7|7295.7|7292.7|0
1695647700000|2023-09-25 13:15:00|7302|7299|7312.5|7309.5|7312.8|7309.8|7302|7299|0
1695648000000|2023-09-25 13:20:00|7312.9|7309.9|7311|7308|7315.1|7312.1|7309.3|7306.3|0
1695648300000|2023-09-25 13:25:00|7310.6|7307.6|7315.7|7312.7|7315.7|7312.7|7306.7|7303.7|0
1695648600000|2023-09-25 13:30:00|7315.9|7312.9|7292.8|7291|7325.4|7322.4|7280.7|7278.9|0
1695648900000|2023-09-25 13:35:00|7292.3|7290.5|7322|7320.2|7322|7320.2|7289.1|7287.3|0
1695649200000|2023-09-25 13:40:00|7322.5|7320.7|7341.9|7340.1|7348.4|7346.6|7322.1|7320.3|0
1695649500000|2023-09-25 13:45:00|7341.8|7340|7348.6|7346.8|7360.4|7358.6|7334.2|7332.4|0
1695649800000|2023-09-25 13:50:00|7349.1|7347.3|7353.2|7351.4|7365.4|7363.6|7348|7346.2|0
1695650100000|2023-09-25 13:55:00|7353.1|7351.3|7364.5|7362.7|7377|7375.2|7352.6|7350.8|0
1695650400000|2023-09-25 14:00:00|7364.6|7362.8|7352.2|7350.4|7368.9|7367.1|7347|7345.2|0
1695650700000|2023-09-25 14:05:00|7351.8|7350|7343.2|7341.4|7360.2|7358.4|7337.3|7335.5|0
1695651000000|2023-09-25 14:10:00|7343.3|7341.5|7357.2|7355.4|7360.3|7358.5|7342.3|7340.5|0
1695651300000|2023-09-25 14:15:00|7356.8|7355|7354|7352.2|7370.9|7369.1|7349.9|7348.1|0
1695651600000|2023-09-25 14:20:00|7353.3|7351.5|7346.2|7344.4|7357.9|7356.1|7341.5|7339.7|0
1695651900000|2023-09-25 14:25:00|7346.5|7344.7|7337.9|7336.1|7346.5|7344.7|7328.1|7326.3|0
1695652200000|2023-09-25 14:30:00|7337|7335.2|7353.4|7351.6|7358.8|7357|7332|7330.2|0
1695652500000|2023-09-25 14:35:00|7354.1|7352.3|7352.8|7351|7358.3|7356.5|7346.2|7344.4|0
1695652800000|2023-09-25 14:40:00|7352.2|7350.4|7345.4|7343.6|7355.4|7353.6|7341.2|7339.4|0
1695653100000|2023-09-25 14:45:00|7345.5|7343.7|7354.6|7352.8|7361.6|7359.8|7345|7343.2|0
1695653400000|2023-09-25 14:50:00|7355|7353.2|7338.6|7336.8|7355|7353.2|7337.1|7335.3|0
1695653700000|2023-09-25 14:55:00|7338.3|7336.5|7328.5|7326.7|7340.1|7338.3|7328.5|7326.7|0
1695654000000|2023-09-25 15:00:00|7328.4|7326.6|7340.9|7339.1|7342.6|7340.8|7328.4|7326.6|0
1695654300000|2023-09-25 15:05:00|7340.7|7338.9|7362.1|7360.3|7363|7361.2|7338.7|7336.9|0
1695654600000|2023-09-25 15:10:00|7362.3|7360.5|7366.7|7364.9|7369.7|7367.9|7359.3|7357.5|0
1695654900000|2023-09-25 15:15:00|7366.8|7365|7386.2|7384.4|7389.6|7387.8|7366.4|7364.6|0
1695655200000|2023-09-25 15:20:00|7386.5|7384.7|7384.4|7382.6|7386.7|7384.9|7377|7375.2|0
1695655500000|2023-09-25 15:25:00|7384.5|7382.7|7373|7371.2|7386.2|7384.4|7372.4|7370.6|0
1695655800000|2023-09-25 15:30:00|7374.6|7372.8|7375.2|7373.4|7378.6|7376.8|7371.1|7369.3|0
1695656100000|2023-09-25 15:35:00|7375.3|7373.5|7377.6|7375.8|7380.5|7378.7|7375.1|7373.3|0
1695656400000|2023-09-25 15:40:00|7377.1|7375.3|7382.2|7380.4|7385.7|7383.9|7372.2|7370.4|0
1695656700000|2023-09-25 15:45:00|7382.3|7380.5|7379.3|7377.5|7385.4|7383.6|7377.8|7376|0
1695657000000|2023-09-25 15:50:00|7379.2|7377.4|7379.4|7377.6|7384.2|7382.4|7377.5|7375.7|0
1695657300000|2023-09-25 15:55:00|7379.6|7377.8|7375.7|7373.9|7385.5|7383.7|7370.8|7369|0
1695657600000|2023-09-25 16:00:00|7375.9|7374.1|7368.2|7366.4|7377.7|7375.9|7366.8|7365|0
1695657900000|2023-09-25 16:05:00|7368.3|7366.5|7370.8|7369|7375.4|7373.6|7366.1|7364.3|0
1695658200000|2023-09-25 16:10:00|7369.8|7368|7378.5|7376.7|7378.8|7377|7368.7|7366.9|0
1695658500000|2023-09-25 16:15:00|7378.6|7376.8|7394.8|7393|7398.5|7396.7|7378.6|7376.8|0
1695658800000|2023-09-25 16:20:00|7394.7|7392.9|7396.6|7394.8|7398.3|7396.5|7390.6|7388.8|0
1695659100000|2023-09-25 16:25:00|7396.5|7394.7|7394.2|7392.4|7397.4|7395.6|7391.9|7390.1|0
1695659400000|2023-09-25 16:30:00|7394.7|7392.9|7385.2|7383.4|7395.2|7393.4|7384.5|7382.7|0
1695659700000|2023-09-25 16:35:00|7385.1|7383.3|7372|7370.2|7385.2|7383.4|7372|7370.2|0
1695660000000|2023-09-25 16:40:00|7371.9|7370.1|7371|7369.2|7377.4|7375.6|7370.7|7368.9|0
1695660300000|2023-09-25 16:45:00|7370.9|7369.1|7365.5|7363.7|7371.4|7369.6|7364.5|7362.7|0
1695660600000|2023-09-25 16:50:00|7364.9|7363.1|7361.8|7360|7365.6|7363.8|7353|7351.2|0
1695660900000|2023-09-25 16:55:00|7361.3|7359.5|7366.7|7364.9|7367.3|7365.5|7359.3|7357.5|0
1695661200000|2023-09-25 17:00:00|7366.3|7364.5|7363.8|7362|7371.3|7369.5|7363.5|7361.7|0
1695661500000|2023-09-25 17:05:00|7363.9|7362.1|7381.2|7379.4|7382.2|7380.4|7363.5|7361.7|0
1695661800000|2023-09-25 17:10:00|7381.6|7379.8|7387.5|7385.7|7390.2|7388.4|7380.4|7378.6|0
1695662100000|2023-09-25 17:15:00|7387.9|7386.1|7379|7377.2|7389.2|7387.4|7378.1|7376.3|0
1695662400000|2023-09-25 17:20:00|7379.1|7377.3|7372.6|7370.8|7381|7379.2|7371.4|7369.6|0
1695662700000|2023-09-25 17:25:00|7372.5|7370.7|7370.5|7368.7|7374.4|7372.6|7364.1|7362.3|0
1695663000000|2023-09-25 17:30:00|7370.6|7368.8|7371.6|7369.8|7371.9|7370.1|7364.7|7362.9|0
1695663300000|2023-09-25 17:35:00|7371|7369.2|7379.2|7377.4|7379.3|7377.5|7370.3|7368.5|0
1695663600000|2023-09-25 17:40:00|7379.1|7377.3|7369.8|7368|7379.1|7377.3|7367.9|7366.1|0
1695663900000|2023-09-25 17:45:00|7369.9|7368.1|7370.5|7368.7|7373.5|7371.7|7361.7|7359.9|0
1695664200000|2023-09-25 17:50:00|7370.4|7368.6|7374.5|7372.7|7378.7|7376.9|7370|7368.2|0
1695664500000|2023-09-25 17:55:00|7374.2|7372.4|7376.9|7375.1|7377.7|7375.9|7372.6|7370.8|0
1695664800000|2023-09-25 18:00:00|7377.2|7375.4|7380.7|7378.9|7381.9|7380.1|7376.3|7374.5|0
1695665100000|2023-09-25 18:05:00|7380.9|7379.1|7375.4|7373.6|7383.4|7381.6|7373.5|7371.7|0
1695665400000|2023-09-25 18:10:00|7374.9|7373.1|7375.1|7373.3|7377|7375.2|7371.5|7369.7|0
1695665700000|2023-09-25 18:15:00|7375|7373.2|7376.8|7375|7379|7377.2|7370.9|7369.1|0
1695666000000|2023-09-25 18:20:00|7376.9|7375.1|7368.3|7366.5|7379.2|7377.4|7367|7365.2|0
1695666300000|2023-09-25 18:25:00|7368.1|7366.3|7371.9|7370.1|7376.6|7374.8|7367.2|7365.4|0
1695666600000|2023-09-25 18:30:00|7371|7369.2|7375.5|7373.7|7378|7376.2|7366.1|7364.3|0
1695666900000|2023-09-25 18:35:00|7375|7373.2|7380.4|7378.6|7388.1|7386.3|7375|7373.2|0
1695667200000|2023-09-25 18:40:00|7380.3|7378.5|7374.8|7373|7385|7383.2|7371.4|7369.6|0
1695667500000|2023-09-25 18:45:00|7373.4|7371.6|7371|7369.2|7378|7376.2|7368.2|7366.4|0
1695667800000|2023-09-25 18:50:00|7370.6|7368.8|7368.8|7367|7375.4|7373.6|7368|7366.2|0
1695668100000|2023-09-25 18:55:00|7367.2|7365.4|7362.6|7360.8|7369.6|7367.8|7359.4|7357.6|0
1695668400000|2023-09-25 19:00:00|7362.8|7361|7349.9|7348.1|7366.7|7364.9|7345.2|7343.4|0
1695668700000|2023-09-25 19:05:00|7349.8|7348|7345.6|7343.8|7352.5|7350.7|7343.4|7341.6|0
1695669000000|2023-09-25 19:10:00|7344.5|7342.7|7351.9|7350.1|7352.1|7350.3|7344.5|7342.7|0
1695669300000|2023-09-25 19:15:00|7352|7350.2|7370.4|7368.6|7371.8|7370|7351.7|7349.9|0
1695669600000|2023-09-25 19:20:00|7370.5|7368.7|7364.2|7362.4|7373.3|7371.5|7360.8|7359|0
1695669900000|2023-09-25 19:25:00|7364|7362.2|7370.1|7368.3|7370.1|7368.3|7358.1|7356.3|0
1695670200000|2023-09-25 19:30:00|7369.6|7367.8|7371|7369.2|7375.6|7373.8|7365.5|7363.7|0
1695670500000|2023-09-25 19:35:00|7371.1|7369.3|7380.7|7378.9|7380.7|7378.9|7368.6|7366.8|0
1695670800000|2023-09-25 19:40:00|7380.9|7379.1|7370.3|7368.5|7381.8|7380|7369.3|7367.5|0
1695671100000|2023-09-25 19:45:00|7370|7368.2|7374.1|7372.3|7375.4|7373.6|7368.9|7367.1|0
1695671400000|2023-09-25 19:50:00|7373.2|7371.4|7369.5|7367.7|7385|7383.2|7364.6|7362.8|0
1695671700000|2023-09-25 19:55:00|7370.2|7368.4|7393.7|7391.9|7395|7393.2|7368.5|7366.7|0
1695672000000|2023-09-25 20:00:00|7395|7392|7396.9|7393.9|7400.7|7397.7|7391.1|7388.1|0
1695672300000|2023-09-25 20:05:00|7397.1|7394.1|7396.7|7393.7|7397.7|7394.7|7396|7393|0
1695672600000|2023-09-25 20:10:00|7396.6|7393.6|7397.6|7394.6|7399.1|7396.1|7396.3|7393.3|0
1695672900000|2023-09-25 20:15:00|7397.5|7394.5|7400|7397|7400.4|7397.4|7397|7394|0
1695673200000|2023-09-25 20:20:00|7400.2|7397.2|7402.2|7399.2|7402.9|7399.9|7400.1|7397.1|0
1695673500000|2023-09-25 20:25:00|7402.3|7399.3|7406.3|7403.3|7407.4|7404.4|7402.2|7399.2|0
1695673800000|2023-09-25 20:30:00|7406.2|7403.2|7406.6|7403.6|7407.3|7404.3|7405.2|7402.2|0
1695674100000|2023-09-25 20:35:00|7406.7|7403.7|7408|7405|7409.2|7406.2|7406.4|7403.4|0
1695674400000|2023-09-25 20:40:00|7408.1|7405.1|7407.8|7404.8|7409.2|7406.2|7407.8|7404.8|0
1695674700000|2023-09-25 20:45:00|7407.7|7404.7|7407.9|7404.9|7408.7|7405.7|7407|7404|0
1695675000000|2023-09-25 20:50:00|7407.8|7404.8|7408.9|7405.9|7409.1|7406.1|7407.8|7404.8|0
1695675300000|2023-09-25 20:55:00|7408.8|7405.8|7408.3|7405.3|7408.9|7405.9|7407.9|7404.9|0
1695675600000|2023-09-25 21:00:00|7408.2|7405.2|7406.9|7403.9|7408.2|7405.2|7406.9|7403.9|0
1695675900000|2023-09-25 21:05:00|7407|7404|7406|7403|7407.1|7404.1|7406|7403|0
1695676200000|2023-09-25 21:10:00|7406.1|7403.1|7405.4|7402.4|7406.2|7403.2|7405.1|7402.1|0
1695676500000|2023-09-25 21:15:00|7405.3|7402.3|7404.6|7401.6|7405.7|7402.7|7404.6|7401.6|0
1695676800000|2023-09-25 21:20:00|7404.5|7401.5|7403.9|7400.9|7404.7|7401.7|7403.8|7400.8|0
1695677100000|2023-09-25 21:25:00|7404|7401|7404.7|7401.7|7404.9|7401.9|7403.9|7400.9|0
1695677400000|2023-09-25 21:30:00|7404.6|7401.6|7405.3|7402.3|7405.5|7402.5|7404.6|7401.6|0
1695677700000|2023-09-25 21:35:00|7405.4|7402.4|7406.4|7403.4|7406.6|7403.6|7405.4|7402.4|0
1695678000000|2023-09-25 21:40:00|7406.5|7403.5|7407.2|7404.2|7407.6|7404.6|7406.1|7403.1|0
1695678300000|2023-09-25 21:45:00|7406.9|7403.9|7408.3|7405.3|7408.3|7405.3|7406.6|7403.6|0
1695678600000|2023-09-25 21:50:00|7408.4|7405.4|7408.5|7405.5|7408.8|7405.8|7408.1|7405.1|0
1695678900000|2023-09-25 21:55:00|7408.4|7405.4|7408.5|7405.5|7408.8|7405.8|7408.4|7405.4|0
1695679200000|2023-09-25 22:00:00|7408.2|7405.2|7405.9|7402.9|7408.2|7405.2|7405.7|7402.7|0
1695679500000|2023-09-25 22:05:00|7405.8|7402.8|7406.8|7403.8|7406.9|7403.9|7405.8|7402.8|0
1695679800000|2023-09-25 22:10:00|7406.6|7403.6|7406.9|7403.9|7407.4|7404.4|7406.4|7403.4|0
1695680100000|2023-09-25 22:15:00|7406.8|7403.8|7406.3|7403.3|7407.5|7404.5|7405.9|7402.9|0
1695680400000|2023-09-25 22:20:00|7406.4|7403.4|7406.9|7403.9|7406.9|7403.9|7406.2|7403.2|0
1695680700000|2023-09-25 22:25:00|7406.8|7403.8|7406.9|7403.9|7407.1|7404.1|7406.8|7403.8|0
1695681000000|2023-09-25 22:30:00|7407|7404|7406.9|7403.9|7407.1|7404.1|7406.8|7403.8|0
1695681300000|2023-09-25 22:35:00|7407|7404|7406.9|7403.9|7407|7404|7406.6|7403.6|0
1695681600000|2023-09-25 22:40:00|7406.8|7403.8|7406.8|7403.8|7407.3|7404.3|7406.3|7403.3|0
1695681900000|2023-09-25 22:45:00|7407.1|7404.1|7407.7|7404.7|7407.7|7404.7|7406.7|7403.7|0
1695682200000|2023-09-25 22:50:00|7407.6|7404.6|7407.1|7404.1|7407.6|7404.6|7407|7404|0
1695682500000|2023-09-25 22:55:00|7407.2|7404.2|7407.1|7404.1|7407.4|7404.4|7407.1|7404.1|0
1695682800000|2023-09-25 23:00:00|7407.3|7404.3|7406.5|7403.5|7407.3|7404.3|7406.4|7403.4|0
1695683100000|2023-09-25 23:05:00|7406.4|7403.4|7404.3|7401.3|7406.6|7403.6|7404.3|7401.3|0
1695683400000|2023-09-25 23:10:00|7404.6|7401.6|7404.7|7401.7|7404.9|7401.9|7404.3|7401.3|0
1695683700000|2023-09-25 23:15:00|7404.8|7401.8|7404.5|7401.5|7405.2|7402.2|7404|7401|0
1695684000000|2023-09-25 23:20:00|7404.6|7401.6|7404.1|7401.1|7404.9|7401.9|7404.1|7401.1|0
1695684300000|2023-09-25 23:25:00|7404.2|7401.2|7402.6|7399.6|7404.2|7401.2|7402.1|7399.1|0
1695684600000|2023-09-25 23:30:00|7402.5|7399.5|7403.5|7400.5|7403.7|7400.7|7402.5|7399.5|0
1695684900000|2023-09-25 23:35:00|7403.6|7400.6|7404|7401|7404|7401|7402.8|7399.8|0
1695685200000|2023-09-25 23:40:00|7403.9|7400.9|7404.8|7401.8|7405|7402|7403.9|7400.9|0
1695685500000|2023-09-25 23:45:00|7405|7402|7405.4|7402.4|7405.7|7402.7|7404.7|7401.7|0
1695685800000|2023-09-25 23:50:00|7405.6|7402.6|7407.2|7404.2|7407.2|7404.2|7405.4|7402.4|0
1695686100000|2023-09-25 23:55:00|7407.1|7404.1|7407.8|7402.8|7407.8|7404.8|7405.9|7402.8|0
1695686400000|2023-09-26 00:00:00|7408.1|7403.1|7402.2|7397.2|7408.3|7403.3|7401.2|7396.2|0
1695686700000|2023-09-26 00:05:00|7402.3|7397.3|7402|7397|7405.3|7400.3|7401.5|7396.5|0
1695687000000|2023-09-26 00:10:00|7402.1|7397.1|7398.5|7393.5|7402.4|7397.4|7398.4|7393.4|0
1695687300000|2023-09-26 00:15:00|7398.1|7393.1|7395.8|7390.8|7398.7|7393.7|7395.8|7390.8|0
1695687600000|2023-09-26 00:20:00|7396.1|7391.1|7395.8|7390.8|7397.6|7392.6|7394.8|7389.8|0
1695687900000|2023-09-26 00:25:00|7395.5|7390.5|7394.5|7389.5|7396.1|7391.1|7394.3|7389.3|0
1695688200000|2023-09-26 00:30:00|7394.6|7389.6|7393.8|7388.8|7396.3|7391.3|7393.1|7388.1|0
1695688500000|2023-09-26 00:35:00|7394|7389|7392.8|7387.8|7394|7389|7392.1|7387.1|0
1695688800000|2023-09-26 00:40:00|7392.7|7387.7|7395.5|7390.5|7395.5|7390.5|7392.7|7387.7|0
1695689100000|2023-09-26 00:45:00|7395.7|7390.7|7382.2|7377.2|7395.9|7390.9|7380.8|7375.8|0
1695689400000|2023-09-26 00:50:00|7381.7|7376.7|7382.3|7377.3|7384.1|7379.1|7376.7|7371.7|0
1695689700000|2023-09-26 00:55:00|7382.2|7377.2|7381.2|7376.2|7383|7378|7380|7375|0
1695690000000|2023-09-26 01:00:00|7381.5|7376.5|7382.2|7377.2|7382.4|7377.4|7378|7373|0
1695690300000|2023-09-26 01:05:00|7382|7377|7383|7378|7384|7379|7378.6|7373.6|0
1695690600000|2023-09-26 01:10:00|7382.8|7377.8|7382.4|7377.4|7383.2|7378.2|7380.9|7375.9|0
1695690900000|2023-09-26 01:15:00|7382.5|7377.5|7382|7377|7382.9|7377.9|7378|7373|0
1695691200000|2023-09-26 01:20:00|7382.1|7377.1|7382.6|7377.6|7383.9|7378.9|7379.5|7374.5|0
1695691500000|2023-09-26 01:25:00|7382.5|7377.5|7383.6|7378.6|7384.6|7379.6|7382.4|7377.4|0
1695691800000|2023-09-26 01:30:00|7383.5|7378.5|7381.5|7376.5|7384.8|7379.8|7381.5|7376.5|0
1695692100000|2023-09-26 01:35:00|7381.7|7376.7|7375.8|7370.8|7382|7377|7374.3|7369.3|0
1695692400000|2023-09-26 01:40:00|7376|7371|7370.5|7365.5|7377|7372|7370.4|7365.4|0
1695692700000|2023-09-26 01:45:00|7370.6|7365.6|7373|7368|7373|7368|7369.9|7364.9|0
1695693000000|2023-09-26 01:50:00|7372.9|7367.9|7372.2|7367.2|7375.3|7370.3|7372|7367|0
1695693300000|2023-09-26 01:55:00|7372.3|7367.3|7374|7369|7375.2|7370.2|7372.3|7367.3|0
1695693600000|2023-09-26 02:00:00|7374.2|7369.2|7376.1|7371.1|7376.1|7371.1|7373|7368|0
1695693900000|2023-09-26 02:05:00|7376|7371|7375.5|7370.5|7376.2|7371.2|7374.5|7369.5|0
1695694200000|2023-09-26 02:10:00|7375.6|7370.6|7371.2|7366.2|7375.7|7370.7|7370.9|7365.9|0
1695694500000|2023-09-26 02:15:00|7371.3|7366.3|7374.9|7369.9|7375.1|7370.1|7369.5|7364.5|0
1695694800000|2023-09-26 02:20:00|7374.7|7369.7|7373.4|7368.4|7375.7|7370.7|7373.1|7368.1|0
1695695100000|2023-09-26 02:25:00|7373.3|7368.3|7372|7367|7374.3|7369.3|7371.6|7366.6|0
1695695400000|2023-09-26 02:30:00|7372.1|7367.1|7368.9|7363.9|7372.5|7367.5|7368.4|7363.4|0
1695695700000|2023-09-26 02:35:00|7368.8|7363.8|7372.3|7367.3|7372.5|7367.5|7368.8|7363.8|0
1695696000000|2023-09-26 02:40:00|7372.2|7367.2|7375.5|7370.5|7375.6|7370.6|7371.9|7366.9|0
1695696300000|2023-09-26 02:45:00|7375.4|7370.4|7373.7|7368.7|7375.8|7370.8|7373.7|7368.7|0
1695696600000|2023-09-26 02:50:00|7373.9|7368.9|7372.2|7367.2|7374.6|7369.6|7372|7367|0
1695696900000|2023-09-26 02:55:00|7372.3|7367.3|7372.1|7367.1|7373.3|7368.3|7371.2|7366.2|0
1695697200000|2023-09-26 03:00:00|7372.2|7367.2|7373.5|7368.5|7373.9|7368.9|7371.2|7366.2|0
1695697500000|2023-09-26 03:05:00|7373.6|7368.6|7373.4|7368.4|7374.1|7369.1|7372.6|7367.6|0
1695697800000|2023-09-26 03:10:00|7373.3|7368.3|7374.1|7369.1|7374.1|7369.1|7372.4|7367.4|0
1695698100000|2023-09-26 03:15:00|7374|7369|7373.3|7368.3|7376.6|7371.6|7373.2|7368.2|0
1695698400000|2023-09-26 03:20:00|7373.4|7368.4|7374.8|7369.8|7374.8|7369.8|7372.5|7367.5|0
1695698700000|2023-09-26 03:25:00|7374.9|7369.9|7374.1|7369.1|7376.2|7371.2|7373.9|7368.9|0
1695699000000|2023-09-26 03:30:00|7373.9|7368.9|7374.7|7369.7|7375.6|7370.6|7373.8|7368.8|0
1695699300000|2023-09-26 03:35:00|7374.8|7369.8|7374.4|7369.4|7375.1|7370.1|7374|7369|0
1695699600000|2023-09-26 03:40:00|7374.5|7369.5|7378.1|7373.1|7378.3|7373.3|7374.3|7369.3|0
1695699900000|2023-09-26 03:45:00|7377.9|7372.9|7378.3|7373.3|7379.3|7374.3|7377.8|7372.8|0
1695700200000|2023-09-26 03:50:00|7378.5|7373.5|7378.4|7373.4|7379.7|7374.7|7378.3|7373.3|0
1695700500000|2023-09-26 03:55:00|7378.5|7373.5|7379.2|7374.2|7379.8|7374.8|7378.3|7373.3|0
1695700800000|2023-09-26 04:00:00|7379.3|7374.3|7378.1|7373.1|7380.2|7375.2|7377.3|7372.3|0
1695701100000|2023-09-26 04:05:00|7378|7373|7379.1|7374.1|7380|7375|7378|7373|0
1695701400000|2023-09-26 04:10:00|7378.7|7373.7|7378.4|7373.4|7380.1|7375.1|7377.7|7372.7|0
1695701700000|2023-09-26 04:15:00|7378.5|7373.5|7379|7374|7379.5|7374.5|7378|7373|0
1695702000000|2023-09-26 04:20:00|7379.1|7374.1|7381.1|7376.1|7381.1|7376.1|7379|7374|0
1695702300000|2023-09-26 04:25:00|7381.3|7376.3|7381.4|7376.4|7381.6|7376.6|7380.8|7375.8|0
1695702600000|2023-09-26 04:30:00|7381.3|7376.3|7381.1|7376.1|7381.3|7376.3|7380.1|7375.1|0
1695702900000|2023-09-26 04:35:00|7381|7376|7379.2|7374.2|7381|7376|7378.8|7373.8|0
1695703200000|2023-09-26 04:40:00|7379.5|7374.5|7379.8|7374.8|7380.1|7375.1|7379.1|7374.1|0
1695703500000|2023-09-26 04:45:00|7379.7|7374.7|7380.8|7375.8|7381.5|7376.5|7379.7|7374.7|0
1695703800000|2023-09-26 04:50:00|7380.7|7375.7|7380.8|7375.8|7381.6|7376.6|7380|7375|0
1695704100000|2023-09-26 04:55:00|7380.7|7375.7|7381.1|7376.1|7381.4|7376.4|7380.1|7375.1|0
1695704400000|2023-09-26 05:00:00|7381|7376|7380.1|7375.1|7383.6|7378.6|7379.9|7374.9|0
1695704700000|2023-09-26 05:05:00|7380.2|7375.2|7379.1|7374.1|7380.6|7375.6|7378.1|7373.1|0
1695705000000|2023-09-26 05:10:00|7379.2|7374.2|7381.2|7376.2|7381.8|7376.8|7379.1|7374.1|0
1695705300000|2023-09-26 05:15:00|7381.3|7376.3|7381.1|7376.1|7382.8|7377.8|7380.9|7375.9|0
1695705600000|2023-09-26 05:20:00|7381|7376|7377.7|7372.7|7381.3|7376.3|7377.6|7372.6|0
1695705900000|2023-09-26 05:25:00|7377.9|7372.9|7379.7|7374.7|7379.8|7374.8|7377.6|7372.6|0
1695706200000|2023-09-26 05:30:00|7379.6|7374.6|7378.6|7373.6|7379.8|7374.8|7377.9|7372.9|0
1695706500000|2023-09-26 05:35:00|7378.7|7373.7|7380.4|7375.4|7381.8|7376.8|7378.4|7373.4|0
1695706800000|2023-09-26 05:40:00|7380.8|7375.8|7380.5|7375.5|7382.3|7377.3|7378.7|7373.7|0
1695707100000|2023-09-26 05:45:00|7380.6|7375.6|7377.5|7372.5|7381.2|7376.2|7376.9|7371.9|0
1695707400000|2023-09-26 05:50:00|7377.6|7372.6|7373.9|7368.9|7377.6|7372.6|7371.5|7366.5|0
1695707700000|2023-09-26 05:55:00|7374.1|7369.1|7374.3|7369.3|7375.4|7370.4|7372.5|7367.5|0
1695708000000|2023-09-26 06:00:00|7374.1|7369.1|7371.6|7366.6|7376.2|7371.2|7369.7|7364.7|0
1695708300000|2023-09-26 06:05:00|7371.5|7366.5|7369.7|7364.7|7373.3|7368.3|7369.6|7364.6|0
1695708600000|2023-09-26 06:10:00|7369.8|7364.8|7364.6|7359.6|7370|7365|7363.4|7358.4|0
1695708900000|2023-09-26 06:15:00|7364.7|7359.7|7357.4|7352.4|7365.4|7360.4|7356.9|7351.9|0
1695709200000|2023-09-26 06:20:00|7357.3|7352.3|7359.4|7354.4|7360.8|7355.8|7356.3|7351.3|0
1695709500000|2023-09-26 06:25:00|7359.5|7354.5|7360.3|7355.3|7361.8|7356.8|7359.1|7354.1|0
1695709800000|2023-09-26 06:30:00|7360.1|7355.1|7360.3|7355.3|7360.5|7355.5|7357.4|7352.4|0
1695710100000|2023-09-26 06:35:00|7360.7|7355.7|7357.8|7352.8|7360.8|7355.8|7357.6|7352.6|0
1695710400000|2023-09-26 06:40:00|7357.9|7352.9|7356.2|7351.2|7358.9|7353.9|7354.7|7349.7|0
1695710700000|2023-09-26 06:45:00|7356.1|7351.1|7351.3|7346.3|7356.6|7351.6|7350.5|7345.5|0
1695711000000|2023-09-26 06:50:00|7351.4|7346.4|7354.7|7349.7|7355|7350|7351.3|7346.3|0
1695711300000|2023-09-26 06:55:00|7354.6|7349.6|7354.2|7349.2|7355.1|7350.1|7353.3|7348.3|0
1695711600000|2023-09-26 07:00:00|7354.3|7349.3|7353.1|7348.1|7357.3|7352.3|7352.1|7347.1|0
1695711900000|2023-09-26 07:05:00|7353.2|7348.2|7348.4|7343.4|7353.2|7348.2|7347.7|7342.7|0
1695712200000|2023-09-26 07:10:00|7348.3|7343.3|7343.3|7338.3|7350.1|7345.1|7342.6|7337.6|0
1695712500000|2023-09-26 07:15:00|7343.4|7338.4|7344.3|7339.3|7344.7|7339.7|7338|7333|0
1695712800000|2023-09-26 07:20:00|7344.5|7339.5|7348.4|7343.4|7352.2|7347.2|7344.5|7339.5|0
1695713100000|2023-09-26 07:25:00|7348.3|7343.3|7348.9|7343.9|7350.1|7345.1|7344.6|7339.6|0
1695713400000|2023-09-26 07:30:00|7349|7344|7349.9|7344.9|7351.3|7346.3|7345.4|7340.4|0
1695713700000|2023-09-26 07:35:00|7349.8|7344.8|7362|7357|7362.1|7357.1|7349.5|7344.5|0
1695714000000|2023-09-26 07:40:00|7361.9|7356.9|7369.7|7364.7|7369.8|7364.8|7361.6|7356.6|0
1695714300000|2023-09-26 07:45:00|7369.5|7364.5|7363.1|7358.1|7369.7|7364.7|7360.2|7355.2|0
1695714600000|2023-09-26 07:50:00|7363|7358|7363.9|7358.9|7365.4|7360.4|7361.1|7356.1|0
1695714900000|2023-09-26 07:55:00|7364|7359|7365.7|7360.7|7365.7|7360.7|7361.3|7356.3|0
1695715200000|2023-09-26 08:00:00|7366|7361|7342.6|7339.6|7368.6|7363.6|7341.3|7338.3|0
1695715500000|2023-09-26 08:05:00|7342.9|7339.9|7349.2|7346.2|7351.7|7348.7|7342.9|7339.9|0
1695715800000|2023-09-26 08:10:00|7349.3|7346.3|7356.9|7353.9|7356.9|7353.9|7349|7346|0
1695716100000|2023-09-26 08:15:00|7357.2|7354.2|7360|7357|7360.1|7357.1|7357.1|7354.1|0
1695716400000|2023-09-26 08:20:00|7360.1|7357.1|7361.7|7358.7|7364.9|7361.9|7360.1|7357.1|0
1695716700000|2023-09-26 08:25:00|7361.5|7358.5|7359.9|7356.9|7362.4|7359.4|7359.1|7356.1|0
1695717000000|2023-09-26 08:30:00|7360.8|7357.8|7355|7352|7360.8|7357.8|7354.3|7351.3|0
1695717300000|2023-09-26 08:35:00|7355.1|7352.1|7352.9|7349.9|7355.6|7352.6|7351.7|7348.7|0
1695717600000|2023-09-26 08:40:00|7352.8|7349.8|7350.3|7347.3|7352.8|7349.8|7348.1|7345.1|0
1695717900000|2023-09-26 08:45:00|7349.7|7346.7|7349.4|7346.4|7350|7347|7348.3|7345.3|0
1695718200000|2023-09-26 08:50:00|7349.6|7346.6|7352.4|7349.4|7353|7350|7349.3|7346.3|0
1695718500000|2023-09-26 08:55:00|7352.3|7349.3|7352.2|7349.2|7352.9|7349.9|7351|7348|0
1695718800000|2023-09-26 09:00:00|7352.1|7349.1|7350|7347|7352.7|7349.7|7349.5|7346.5|0
1695719100000|2023-09-26 09:05:00|7350.4|7347.4|7347.9|7344.9|7351.7|7348.7|7347.1|7344.1|0
1695719400000|2023-09-26 09:10:00|7347.8|7344.8|7351.2|7348.2|7351.3|7348.3|7346.7|7343.7|0
1695719700000|2023-09-26 09:15:00|7351.3|7348.3|7350.4|7347.4|7352.3|7349.3|7350.4|7347.4|0
1695720000000|2023-09-26 09:20:00|7350.3|7347.3|7352.6|7349.6|7352.7|7349.7|7349.8|7346.8|0
1695720300000|2023-09-26 09:25:00|7352.9|7349.9|7353.6|7350.6|7353.9|7350.9|7351.9|7348.9|0
1695720600000|2023-09-26 09:30:00|7353.7|7350.7|7358.4|7355.4|7358.4|7355.4|7353.4|7350.4|0
1695720900000|2023-09-26 09:35:00|7358.5|7355.5|7358.3|7355.3|7359|7356|7358.2|7355.2|0
1695721200000|2023-09-26 09:40:00|7358.2|7355.2|7353.7|7350.7|7358.2|7355.2|7353.6|7350.6|0
1695721500000|2023-09-26 09:45:00|7353.8|7350.8|7353.1|7350.1|7354.5|7351.5|7352.4|7349.4|0
1695721800000|2023-09-26 09:50:00|7353.3|7350.3|7347.6|7344.6|7353.7|7350.7|7346.6|7343.6|0
1695722100000|2023-09-26 09:55:00|7347.8|7344.8|7341.7|7338.7|7347.8|7344.8|7341.3|7338.3|0
1695722400000|2023-09-26 10:00:00|7341.8|7338.8|7347.5|7344.5|7348.8|7345.8|7341.8|7338.8|0
1695722700000|2023-09-26 10:05:00|7347.6|7344.6|7348.4|7345.4|7350.2|7347.2|7346.9|7343.9|0
1695723000000|2023-09-26 10:10:00|7347.9|7344.9|7345.7|7342.7|7347.9|7344.9|7345.5|7342.5|0
1695723300000|2023-09-26 10:15:00|7345.8|7342.8|7350.9|7347.9|7351|7348|7345.8|7342.8|0
1695723600000|2023-09-26 10:20:00|7351|7348|7350|7347|7351.2|7348.2|7348.3|7345.3|0
1695723900000|2023-09-26 10:25:00|7349.9|7346.9|7349.4|7346.4|7350.2|7347.2|7348.9|7345.9|0
1695724200000|2023-09-26 10:30:00|7349.6|7346.6|7349.9|7346.9|7350|7347|7348.9|7345.9|0
1695724500000|2023-09-26 10:35:00|7349.8|7346.8|7352|7349|7352.2|7349.2|7349.4|7346.4|0
1695724800000|2023-09-26 10:40:00|7351.8|7348.8|7350.5|7347.5|7352.6|7349.6|7349.7|7346.7|0
1695725100000|2023-09-26 10:45:00|7350.4|7347.4|7348.7|7345.7|7351|7348|7348.4|7345.4|0
1695725400000|2023-09-26 10:50:00|7348.6|7345.6|7348.1|7345.1|7348.6|7345.6|7347|7344|0
1695725700000|2023-09-26 10:55:00|7348|7345|7354.7|7351.7|7356|7353|7347.7|7344.7|0
1695726000000|2023-09-26 11:00:00|7356.3|7353.3|7355|7352|7357.9|7354.9|7355|7352|0
1695726300000|2023-09-26 11:05:00|7355.1|7352.1|7346.7|7343.7|7355.1|7352.1|7346.7|7343.7|0
1695726600000|2023-09-26 11:10:00|7346.6|7343.6|7347.1|7344.1|7347.6|7344.6|7344.9|7341.9|0
1695726900000|2023-09-26 11:15:00|7347.7|7344.7|7351.8|7348.8|7352|7349|7347.5|7344.5|0
1695727200000|2023-09-26 11:20:00|7351.9|7348.9|7352.4|7349.4|7354.4|7351.4|7351.7|7348.7|0
1695727500000|2023-09-26 11:25:00|7352.3|7349.3|7360.6|7357.6|7361.4|7358.4|7352.2|7349.2|0
1695727800000|2023-09-26 11:30:00|7360.4|7357.4|7362.9|7359.9|7363.6|7360.6|7360.3|7357.3|0
1695728100000|2023-09-26 11:35:00|7362.6|7359.6|7367.3|7364.3|7368.3|7365.3|7362.1|7359.1|0
1695728400000|2023-09-26 11:40:00|7367.4|7364.4|7365.9|7362.9|7367.8|7364.8|7365|7362|0
1695728700000|2023-09-26 11:45:00|7366|7363|7362.2|7359.2|7366.3|7363.3|7360.5|7357.5|0
1695729000000|2023-09-26 11:50:00|7362.5|7359.5|7362.8|7359.8|7363.1|7360.1|7361.1|7358.1|0
1695729300000|2023-09-26 11:55:00|7362.9|7359.9|7364.6|7361.6|7364.6|7361.6|7362.1|7359.1|0
1695729600000|2023-09-26 12:00:00|7364.4|7361.4|7369.8|7366.8|7369.8|7366.8|7364.3|7361.3|0
1695729900000|2023-09-26 12:05:00|7369.9|7366.9|7373|7370|7373.4|7370.4|7367.9|7364.9|0
1695730200000|2023-09-26 12:10:00|7373.1|7370.1|7373.5|7370.5|7374|7371|7371.8|7368.8|0
1695730500000|2023-09-26 12:15:00|7373.3|7370.3|7380.3|7377.3|7380.3|7377.3|7372.7|7369.7|0
1695730800000|2023-09-26 12:20:00|7381.2|7378.2|7374.9|7371.9|7381.2|7378.2|7374.5|7371.5|0
1695731100000|2023-09-26 12:25:00|7374.7|7371.7|7366.5|7363.5|7374.8|7371.8|7365.6|7362.6|0
1695731400000|2023-09-26 12:30:00|7366.3|7363.3|7358|7355|7366.3|7363.3|7357.7|7354.7|0
1695731700000|2023-09-26 12:35:00|7358.1|7355.1|7353.5|7350.5|7359.8|7356.8|7353.2|7350.2|0
1695732000000|2023-09-26 12:40:00|7354.2|7351.2|7354.5|7351.5|7355.7|7352.7|7353|7350|0
1695732300000|2023-09-26 12:45:00|7354.6|7351.6|7347.9|7344.9|7354.6|7351.6|7347.9|7344.9|0
1695732600000|2023-09-26 12:50:00|7349|7346|7349.5|7346.5|7350.7|7347.7|7347.6|7344.6|0
1695732900000|2023-09-26 12:55:00|7349.4|7346.4|7348.3|7345.3|7350.9|7347.9|7346.1|7343.1|0
1695733200000|2023-09-26 13:00:00|7348.4|7345.4|7349.3|7346.3|7351.5|7348.5|7348.1|7345.1|0
1695733500000|2023-09-26 13:05:00|7349|7346|7342.7|7339.7|7349.2|7346.2|7342.6|7339.6|0
1695733800000|2023-09-26 13:10:00|7342.5|7339.5|7338.8|7335.8|7342.5|7339.5|7337.7|7334.7|0
1695734100000|2023-09-26 13:15:00|7339.2|7336.2|7341.5|7338.5|7345.8|7342.8|7338.6|7335.6|0
1695734400000|2023-09-26 13:20:00|7341.6|7338.6|7343.4|7340.4|7344.4|7341.4|7340.1|7337.1|0
1695734700000|2023-09-26 13:25:00|7336.8|7333.8|7332.7|7329.7|7336.8|7333.8|7328.3|7325.3|0
1695735000000|2023-09-26 13:30:00|7332.8|7329.8|7331.1|7329.3|7342|7340.2|7313.1|7311.3|0
1695735300000|2023-09-26 13:35:00|7331.8|7330|7339.4|7337.6|7346.9|7345.1|7326.5|7324.7|0
1695735600000|2023-09-26 13:40:00|7339.5|7337.7|7327.8|7326|7343.1|7341.3|7326.8|7325|0
1695735900000|2023-09-26 13:45:00|7328|7326.2|7308|7306.2|7331.7|7329.9|7308|7306.2|0
1695736200000|2023-09-26 13:50:00|7307.4|7305.6|7298|7296.2|7307.4|7305.6|7295.5|7293.7|0
1695736500000|2023-09-26 13:55:00|7299.3|7297.5|7292|7290.2|7303.3|7301.5|7289.3|7287.5|0
1695736800000|2023-09-26 14:00:00|7291|7289.2|7292.7|7290.9|7306.5|7304.7|7290.3|7288.5|0
1695737100000|2023-09-26 14:05:00|7292.2|7290.4|7295.6|7293.8|7306|7304.2|7290.2|7288.4|0
1695737400000|2023-09-26 14:10:00|7296.9|7295.1|7283.4|7281.6|7304.2|7302.4|7280.8|7279|0
1695737700000|2023-09-26 14:15:00|7284.4|7282.6|7276|7274.2|7286.7|7284.9|7271.9|7270.1|0
1695738000000|2023-09-26 14:20:00|7276.1|7274.3|7289.8|7288|7290.5|7288.7|7274.7|7272.9|0
1695738300000|2023-09-26 14:25:00|7289.5|7287.7|7305|7303.2|7306.2|7304.4|7285.4|7283.6|0
1695738600000|2023-09-26 14:30:00|7304.7|7302.9|7315|7313.2|7320.2|7318.4|7302|7300.2|0
1695738900000|2023-09-26 14:35:00|7314.1|7312.3|7315.9|7314.1|7319.6|7317.8|7306.8|7305|0
1695739200000|2023-09-26 14:40:00|7315.7|7313.9|7331.8|7330|7332.2|7330.4|7314.9|7313.1|0
1695739500000|2023-09-26 14:45:00|7331.7|7329.9|7323.8|7322|7343.5|7341.7|7323.7|7321.9|0
1695739800000|2023-09-26 14:50:00|7324.1|7322.3|7310.1|7308.3|7325.4|7323.6|7309.3|7307.5|0
1695740100000|2023-09-26 14:55:00|7310.9|7309.1|7314.3|7312.5|7318.2|7316.4|7309.6|7307.8|0
1695740400000|2023-09-26 15:00:00|7314|7312.2|7314.1|7312.3|7317.9|7316.1|7310.3|7308.5|0
1695740700000|2023-09-26 15:05:00|7313.8|7312|7304.2|7302.4|7314.4|7312.6|7297.3|7295.5|0
1695741000000|2023-09-26 15:10:00|7304.1|7302.3|7295.4|7293.6|7304.4|7302.6|7295.3|7293.5|0
1695741300000|2023-09-26 15:15:00|7295.3|7293.5|7299.8|7298|7301.2|7299.4|7291.7|7289.9|0
1695741600000|2023-09-26 15:20:00|7299.6|7297.8|7289.8|7288|7301.3|7299.5|7288.9|7287.1|0
1695741900000|2023-09-26 15:25:00|7289.7|7287.9|7284.9|7283.1|7292.7|7290.9|7284.9|7283.1|0
1695742200000|2023-09-26 15:30:00|7283.8|7282|7297.9|7296.1|7298.4|7296.6|7282.9|7281.1|0
1695742500000|2023-09-26 15:35:00|7297.6|7295.8|7303.2|7301.4|7306.1|7304.3|7295.1|7293.3|0
1695742800000|2023-09-26 15:40:00|7303|7301.2|7306.7|7304.9|7309.8|7308|7298.6|7296.8|0
1695743100000|2023-09-26 15:45:00|7306.8|7305|7301.7|7299.9|7311.3|7309.5|7297.3|7295.5|0
1695743400000|2023-09-26 15:50:00|7301.6|7299.8|7288.4|7286.6|7302.6|7300.8|7287.7|7285.9|0
1695743700000|2023-09-26 15:55:00|7288.2|7286.4|7287|7285.2|7289.1|7287.3|7282.2|7280.4|0
1695744000000|2023-09-26 16:00:00|7287.1|7285.3|7281.4|7279.6|7292.4|7290.6|7279.9|7278.1|0
1695744300000|2023-09-26 16:05:00|7281.3|7279.5|7294.2|7292.4|7294.7|7292.9|7279.5|7277.7|0
1695744600000|2023-09-26 16:10:00|7293.8|7292|7295.8|7294|7298.8|7297|7292.6|7290.8|0
1695744900000|2023-09-26 16:15:00|7295.5|7293.7|7292.5|7290.7|7301.9|7300.1|7291.8|7290|0
1695745200000|2023-09-26 16:20:00|7292.4|7290.6|7307.4|7305.6|7307.5|7305.7|7291.5|7289.7|0
1695745500000|2023-09-26 16:25:00|7307.1|7305.3|7303.2|7301.4|7307.1|7305.3|7299.8|7298|0
1695745800000|2023-09-26 16:30:00|7302.7|7300.9|7305.5|7303.7|7308.7|7306.9|7296.9|7295.1|0
1695746100000|2023-09-26 16:35:00|7305.2|7303.4|7307.6|7305.8|7311|7309.2|7304.9|7303.1|0
1695746400000|2023-09-26 16:40:00|7306.9|7305.1|7303.2|7301.4|7311.6|7309.8|7301.8|7300|0
1695746700000|2023-09-26 16:45:00|7303.1|7301.3|7302.9|7301.1|7303.8|7302|7298.2|7296.4|0
1695747000000|2023-09-26 16:50:00|7302.3|7300.5|7305|7303.2|7310.4|7308.6|7301.2|7299.4|0
1695747300000|2023-09-26 16:55:00|7304.9|7303.1|7297.4|7295.6|7305|7303.2|7297.1|7295.3|0
1695747600000|2023-09-26 17:00:00|7297.1|7295.3|7299.4|7297.6|7303.2|7301.4|7292.7|7290.9|0
1695747900000|2023-09-26 17:05:00|7299.3|7297.5|7301.4|7299.6|7301.7|7299.9|7284.2|7282.4|0
1695748200000|2023-09-26 17:10:00|7301.6|7299.8|7304.7|7302.9|7307.3|7305.5|7300.4|7298.6|0
1695748500000|2023-09-26 17:15:00|7304.6|7302.8|7293.7|7291.9|7306.4|7304.6|7292.5|7290.7|0
1695748800000|2023-09-26 17:20:00|7293.8|7292|7291.5|7289.7|7296.1|7294.3|7291.5|7289.7|0
1695749100000|2023-09-26 17:25:00|7290.8|7289|7280.4|7278.6|7294.1|7292.3|7280.2|7278.4|0
1695749400000|2023-09-26 17:30:00|7279.6|7277.8|7278.3|7276.5|7286.2|7284.4|7278.2|7276.4|0
1695749700000|2023-09-26 17:35:00|7278.8|7277|7267.5|7265.7|7280.2|7278.4|7265|7263.2|0
1695750000000|2023-09-26 17:40:00|7268.1|7266.3|7264.2|7262.4|7270.3|7268.5|7261.9|7260.1|0
1695750300000|2023-09-26 17:45:00|7263.8|7262|7260|7258.2|7266.7|7264.9|7259.4|7257.6|0
1695750600000|2023-09-26 17:50:00|7260.2|7258.4|7270.9|7269.1|7276.5|7274.7|7260.2|7258.4|0
1695750900000|2023-09-26 17:55:00|7270.7|7268.9|7277.3|7275.5|7277.9|7276.1|7268.6|7266.8|0
1695751200000|2023-09-26 18:00:00|7276.5|7274.7|7272.1|7270.3|7277|7275.2|7268|7266.2|0
1695751500000|2023-09-26 18:05:00|7271.5|7269.7|7270.7|7268.9|7277.1|7275.3|7269.9|7268.1|0
1695751800000|2023-09-26 18:10:00|7271.3|7269.5|7266.5|7264.7|7274.9|7273.1|7262.1|7260.3|0
1695752100000|2023-09-26 18:15:00|7265.5|7263.7|7260.3|7258.5|7269.9|7268.1|7260.2|7258.4|0
1695752400000|2023-09-26 18:20:00|7260.4|7258.6|7270.1|7268.3|7273.8|7272|7260.1|7258.3|0
1695752700000|2023-09-26 18:25:00|7269.9|7268.1|7261.8|7260|7270.8|7269|7259.4|7257.6|0
1695753000000|2023-09-26 18:30:00|7261.7|7259.9|7263.5|7261.7|7268.8|7267|7259.6|7257.8|0
1695753300000|2023-09-26 18:35:00|7263.4|7261.6|7255.8|7254|7263.7|7261.9|7254.6|7252.8|0
1695753600000|2023-09-26 18:40:00|7256.1|7254.3|7256.5|7254.7|7260.3|7258.5|7252.3|7250.5|0
1695753900000|2023-09-26 18:45:00|7256.4|7254.6|7258.7|7256.9|7261.3|7259.5|7254|7252.2|0
1695754200000|2023-09-26 18:50:00|7258.8|7257|7255|7253.2|7261.9|7260.1|7254.4|7252.6|0
1695754500000|2023-09-26 18:55:00|7254.9|7253.1|7261.4|7259.6|7261.4|7259.6|7251.6|7249.8|0
1695754800000|2023-09-26 19:00:00|7260.7|7258.9|7250.5|7248.7|7260.7|7258.9|7248.6|7246.8|0
1695755100000|2023-09-26 19:05:00|7250.7|7248.9|7259.8|7258|7260.9|7259.1|7250|7248.2|0
1695755400000|2023-09-26 19:10:00|7259.7|7257.9|7254.2|7252.4|7263.8|7262|7254|7252.2|0
1695755700000|2023-09-26 19:15:00|7254.3|7252.5|7248.9|7247.1|7257.5|7255.7|7245.3|7243.5|0
1695756000000|2023-09-26 19:20:00|7248.6|7246.8|7246.1|7244.3|7252|7250.2|7245|7243.2|0
1695756300000|2023-09-26 19:25:00|7246|7244.2|7247|7245.2|7250.7|7248.9|7241.2|7239.4|0
1695756600000|2023-09-26 19:30:00|7246.7|7244.9|7241.7|7239.9|7252|7250.2|7241.4|7239.6|0
1695756900000|2023-09-26 19:35:00|7242.7|7240.9|7245.6|7243.8|7247.6|7245.8|7239.9|7238.1|0
1695757200000|2023-09-26 19:40:00|7245.5|7243.7|7253.9|7252.1|7254.1|7252.3|7243|7241.2|0
1695757500000|2023-09-26 19:45:00|7253.7|7251.9|7246.2|7244.4|7256.6|7254.8|7246.2|7244.4|0
1695757800000|2023-09-26 19:50:00|7247|7245.2|7252.3|7250.5|7258.2|7256.4|7242.2|7240.4|0
1695758100000|2023-09-26 19:55:00|7252.5|7250.7|7261.6|7259.8|7266.4|7264.6|7252.5|7250.7|0
1695758400000|2023-09-26 20:00:00|7262.2|7259.2|7259.4|7256.4|7274.5|7271.5|7259.4|7256.4|0
1695758700000|2023-09-26 20:05:00|7259.3|7256.3|7275.3|7272.3|7275.3|7272.3|7256.9|7253.9|0
1695759000000|2023-09-26 20:10:00|7275.4|7272.4|7266|7263|7276.6|7273.6|7264.9|7261.9|0
1695759300000|2023-09-26 20:15:00|7266.1|7263.1|7261.7|7258.7|7266.2|7263.2|7261.6|7258.6|0
1695759600000|2023-09-26 20:20:00|7261.8|7258.8|7265.4|7262.4|7265.6|7262.6|7261.8|7258.8|0
1695759900000|2023-09-26 20:25:00|7265.3|7262.3|7264.7|7261.7|7265.5|7262.5|7262.1|7259.1|0
1695760200000|2023-09-26 20:30:00|7264.8|7261.8|7263.5|7260.5|7264.9|7261.9|7263.3|7260.3|0
1695760500000|2023-09-26 20:35:00|7263.6|7260.6|7264.2|7261.2|7264.5|7261.5|7263.4|7260.4|0
1695760800000|2023-09-26 20:40:00|7264.1|7261.1|7264.6|7261.6|7264.9|7261.9|7263.7|7260.7|0
1695761100000|2023-09-26 20:45:00|7264.7|7261.7|7265|7262|7265.3|7262.3|7264.4|7261.4|0
1695761400000|2023-09-26 20:50:00|7265.1|7262.1|7265.7|7262.7|7265.7|7262.7|7265|7262|0
1695761700000|2023-09-26 20:55:00|7265.6|7262.6|7265.7|7262.7|7266.6|7263.6|7265.6|7262.6|0
1695762000000|2023-09-26 21:00:00|7265.6|7262.6|7264.7|7261.7|7265.6|7262.6|7264.6|7261.6|0
1695762300000|2023-09-26 21:05:00|7264.8|7261.8|7265.4|7262.4|7265.9|7262.9|7264.5|7261.5|0
1695762600000|2023-09-26 21:10:00|7265.5|7262.5|7265.5|7262.5|7265.8|7262.8|7265.4|7262.4|0
1695762900000|2023-09-26 21:15:00|7265.4|7262.4|7264.6|7261.6|7265.4|7262.4|7264.4|7261.4|0
1695763200000|2023-09-26 21:20:00|7264.5|7261.5|7264.4|7261.4|7265.1|7262.1|7264.3|7261.3|0
1695763500000|2023-09-26 21:25:00|7264.5|7261.5|7264.7|7261.7|7265.1|7262.1|7264.5|7261.5|0
1695763800000|2023-09-26 21:30:00|7264.6|7261.6|7264|7261|7264.7|7261.7|7263.8|7260.8|0
1695764100000|2023-09-26 21:35:00|7263.9|7260.9|7263.1|7260.1|7264.1|7261.1|7262.5|7259.5|0
1695764400000|2023-09-26 21:40:00|7263.2|7260.2|7262.9|7259.9|7263.4|7260.4|7262.7|7259.7|0
1695764700000|2023-09-26 21:45:00|7263|7260|7263.1|7260.1|7263.5|7260.5|7261.8|7258.8|0
1695765000000|2023-09-26 21:50:00|7262.7|7259.7|7263.3|7260.3|7263.4|7260.4|7262.6|7259.6|0
1695765300000|2023-09-26 21:55:00|7263.4|7260.4|7263.2|7260.2|7263.6|7260.6|7263.2|7260.2|0
1695765600000|2023-09-26 22:00:00|7263.3|7260.3|7263.4|7260.4|7264.4|7261.4|7263.1|7260.1|0
1695765900000|2023-09-26 22:05:00|7263.3|7260.3|7264|7261|7264.3|7261.3|7262.9|7259.9|0
1695766200000|2023-09-26 22:10:00|7263.9|7260.9|7264.8|7261.8|7264.8|7261.8|7263.6|7260.6|0
1695766500000|2023-09-26 22:15:00|7264.9|7261.9|7263.1|7260.1|7264.9|7261.9|7263.1|7260.1|0
1695766800000|2023-09-26 22:20:00|7263|7260|7263.2|7260.2|7263.8|7260.8|7262.9|7259.9|0
1695767100000|2023-09-26 22:25:00|7263.3|7260.3|7264.3|7261.3|7264.5|7261.5|7263.3|7260.3|0
1695767400000|2023-09-26 22:30:00|7264.4|7261.4|7265.9|7262.9|7265.9|7262.9|7264.3|7261.3|0
1695767700000|2023-09-26 22:35:00|7265.8|7262.8|7264.3|7261.3|7265.8|7262.8|7264.2|7261.2|0
1695768000000|2023-09-26 22:40:00|7264.2|7261.2|7264.5|7261.5|7264.7|7261.7|7264.2|7261.2|0
1695768300000|2023-09-26 22:45:00|7264.6|7261.6|7264.3|7261.3|7264.9|7261.9|7264.3|7261.3|0
1695768600000|2023-09-26 22:50:00|7264.2|7261.2|7263.7|7260.7|7264.3|7261.3|7263.6|7260.6|0
1695768900000|2023-09-26 22:55:00|7263.9|7260.9|7263.4|7260.4|7263.9|7260.9|7262.7|7259.7|0
1695769200000|2023-09-26 23:00:00|7263.5|7260.5|7263.6|7260.6|7263.7|7260.7|7263.1|7260.1|0
1695769500000|2023-09-26 23:05:00|7263.7|7260.7|7263.8|7260.8|7263.9|7260.9|7263.4|7260.4|0
1695769800000|2023-09-26 23:10:00|7263.9|7260.9|7263.9|7260.9|7264.3|7261.3|7263.7|7260.7|0
1695770100000|2023-09-26 23:15:00|7264.1|7261.1|7266.5|7263.5|7266.9|7263.9|7263.6|7260.6|0
1695770400000|2023-09-26 23:20:00|7266.6|7263.6|7265.2|7262.2|7266.7|7263.7|7264.8|7261.8|0
1695770700000|2023-09-26 23:25:00|7265.1|7262.1|7266.3|7263.3|7266.8|7263.8|7264.9|7261.9|0
1695771000000|2023-09-26 23:30:00|7265.8|7262.8|7267.1|7264.1|7267.2|7264.2|7265.6|7262.6|0
1695771300000|2023-09-26 23:35:00|7267.2|7264.2|7267.8|7264.8|7268.7|7265.7|7266.9|7263.9|0
1695771600000|2023-09-26 23:40:00|7267.6|7264.6|7267.8|7264.8|7268.1|7265.1|7267|7264|0
1695771900000|2023-09-26 23:45:00|7267.9|7264.9|7268.1|7265.1|7268.7|7265.7|7267.4|7264.4|0
1695772200000|2023-09-26 23:50:00|7268.5|7265.5|7268.7|7265.7|7269.5|7266.5|7267.9|7264.9|0
1695772500000|2023-09-26 23:55:00|7269|7266|7273.9|7268.9|7274|7269.7|7268.8|7265.8|0
1695772800000|2023-09-27 00:00:00|7274|7269|7275.8|7270.8|7277.2|7272.2|7272.8|7267.8|0
1695773100000|2023-09-27 00:05:00|7275.7|7270.7|7278.4|7273.4|7278.9|7273.9|7274.6|7269.6|0
1695773400000|2023-09-27 00:10:00|7278.3|7273.3|7279.1|7274.1|7279.6|7274.6|7276.3|7271.3|0
1695773700000|2023-09-27 00:15:00|7279|7274|7277.6|7272.6|7279.1|7274.1|7276.9|7271.9|0
1695774000000|2023-09-27 00:20:00|7277.5|7272.5|7274.2|7269.2|7277.7|7272.7|7272.7|7267.7|0
1695774300000|2023-09-27 00:25:00|7274.3|7269.3|7273.5|7268.5|7274.7|7269.7|7272.6|7267.6|0
1695774600000|2023-09-27 00:30:00|7273.4|7268.4|7272.7|7267.7|7273.4|7268.4|7271.4|7266.4|0
1695774900000|2023-09-27 00:35:00|7272.6|7267.6|7271.3|7266.3|7272.7|7267.7|7269|7264|0
1695775200000|2023-09-27 00:40:00|7271.2|7266.2|7269.1|7264.1|7271.3|7266.3|7268.9|7263.9|0
1695775500000|2023-09-27 00:45:00|7268.9|7263.9|7272.4|7267.4|7272.8|7267.8|7268.9|7263.9|0
1695775800000|2023-09-27 00:50:00|7272.3|7267.3|7267.1|7262.1|7272.6|7267.6|7266.1|7261.1|0
1695776100000|2023-09-27 00:55:00|7267|7262|7270|7265|7271.5|7266.5|7267|7262|0
1695776400000|2023-09-27 01:00:00|7270.1|7265.1|7271.1|7266.1|7271.4|7266.4|7268.6|7263.6|0
1695776700000|2023-09-27 01:05:00|7271|7266|7271.7|7266.7|7271.9|7266.9|7270.2|7265.2|0
1695777000000|2023-09-27 01:10:00|7271.6|7266.6|7273.6|7268.6|7274.6|7269.6|7271.4|7266.4|0
1695777300000|2023-09-27 01:15:00|7273.4|7268.4|7273.7|7268.7|7274.4|7269.4|7270.8|7265.8|0
1695777600000|2023-09-27 01:20:00|7273.5|7268.5|7276.4|7271.4|7277.1|7272.1|7272.3|7267.3|0
1695777900000|2023-09-27 01:25:00|7276.6|7271.6|7274.4|7269.4|7278.5|7273.5|7274.2|7269.2|0
1695778200000|2023-09-27 01:30:00|7274.3|7269.3|7279.7|7274.7|7280.3|7275.3|7274.2|7269.2|0
1695778500000|2023-09-27 01:35:00|7279.6|7274.6|7276.3|7271.3|7280.1|7275.1|7274.1|7269.1|0
1695778800000|2023-09-27 01:40:00|7276.2|7271.2|7274.7|7269.7|7276.3|7271.3|7273.4|7268.4|0
1695779100000|2023-09-27 01:45:00|7274.9|7269.9|7275.5|7270.5|7276.2|7271.2|7273|7268|0
1695779400000|2023-09-27 01:50:00|7275.4|7270.4|7277.7|7272.7|7277.8|7272.8|7274.4|7269.4|0
1695779700000|2023-09-27 01:55:00|7277.4|7272.4|7279.5|7274.5|7279.9|7274.9|7276.4|7271.4|0
1695780000000|2023-09-27 02:00:00|7279.6|7274.6|7277.9|7272.9|7280.1|7275.1|7277.5|7272.5|0
1695780300000|2023-09-27 02:05:00|7277.8|7272.8|7276.6|7271.6|7278.6|7273.6|7276.3|7271.3|0
1695780600000|2023-09-27 02:10:00|7276.5|7271.5|7278.5|7273.5|7279.5|7274.5|7276.2|7271.2|0
1695780900000|2023-09-27 02:15:00|7278.4|7273.4|7275.4|7270.4|7278.5|7273.5|7275|7270|0
1695781200000|2023-09-27 02:20:00|7275.3|7270.3|7274.1|7269.1|7276|7271|7273.5|7268.5|0
1695781500000|2023-09-27 02:25:00|7274.3|7269.3|7274.9|7269.9|7276|7271|7274.2|7269.2|0
1695781800000|2023-09-27 02:30:00|7275|7270|7275.6|7270.6|7275.8|7270.8|7273.6|7268.6|0
1695782100000|2023-09-27 02:35:00|7275.5|7270.5|7275.4|7270.4|7277.9|7272.9|7274.9|7269.9|0
1695782400000|2023-09-27 02:40:00|7275.3|7270.3|7274.9|7269.9|7275.6|7270.6|7273.3|7268.3|0
1695782700000|2023-09-27 02:45:00|7275|7270|7275.3|7270.3|7276.7|7271.7|7274.8|7269.8|0
1695783000000|2023-09-27 02:50:00|7275.2|7270.2|7276.3|7271.3|7276.6|7271.6|7275|7270|0
1695783300000|2023-09-27 02:55:00|7276.2|7271.2|7274.6|7269.6|7276.4|7271.4|7274.3|7269.3|0
1695783600000|2023-09-27 03:00:00|7274.5|7269.5|7270.8|7265.8|7275.2|7270.2|7270.6|7265.6|0
1695783900000|2023-09-27 03:05:00|7270.6|7265.6|7273.5|7268.5|7273.9|7268.9|7270.6|7265.6|0
1695784200000|2023-09-27 03:10:00|7273.4|7268.4|7274.5|7269.5|7275.4|7270.4|7273.2|7268.2|0
1695784500000|2023-09-27 03:15:00|7274.4|7269.4|7276.4|7271.4|7276.6|7271.6|7273.9|7268.9|0
1695784800000|2023-09-27 03:20:00|7276.5|7271.5|7275.3|7270.3|7276.6|7271.6|7275|7270|0
1695785100000|2023-09-27 03:25:00|7275.4|7270.4|7275.9|7270.9|7276.9|7271.9|7275.3|7270.3|0
1695785400000|2023-09-27 03:30:00|7276|7271|7276.4|7271.4|7277|7272|7274.5|7269.5|0
1695785700000|2023-09-27 03:35:00|7276.2|7271.2|7272.4|7267.4|7276.3|7271.3|7272.3|7267.3|0
1695786000000|2023-09-27 03:40:00|7272.3|7267.3|7273.9|7268.9|7274.4|7269.4|7272.2|7267.2|0
1695786300000|2023-09-27 03:45:00|7274|7269|7273.2|7268.2|7274.7|7269.7|7273.2|7268.2|0
1695786600000|2023-09-27 03:50:00|7273.1|7268.1|7274.4|7269.4|7275.2|7270.2|7271.7|7266.7|0
1695786900000|2023-09-27 03:55:00|7274.2|7269.2|7274.2|7269.2|7274.6|7269.6|7272.2|7267.2|0
1695787200000|2023-09-27 04:00:00|7274.3|7269.3|7275.2|7270.2|7276.5|7271.5|7274.1|7269.1|0
1695787500000|2023-09-27 04:05:00|7275.1|7270.1|7273.7|7268.7|7275.8|7270.8|7273.4|7268.4|0
1695787800000|2023-09-27 04:10:00|7273.6|7268.6|7273.1|7268.1|7274|7269|7272.5|7267.5|0
1695788100000|2023-09-27 04:15:00|7273|7268|7274.4|7269.4|7274.7|7269.7|7272.7|7267.7|0
1695788400000|2023-09-27 04:20:00|7274.3|7269.3|7273.7|7268.7|7274.4|7269.4|7273.1|7268.1|0
1695788700000|2023-09-27 04:25:00|7273.6|7268.6|7273.4|7268.4|7274.4|7269.4|7272.7|7267.7|0
1695789000000|2023-09-27 04:30:00|7273.3|7268.3|7277.7|7272.7|7277.7|7272.7|7273.2|7268.2|0
1695789300000|2023-09-27 04:35:00|7277.6|7272.6|7277.4|7272.4|7279.1|7274.1|7276.7|7271.7|0
1695789600000|2023-09-27 04:40:00|7277.3|7272.3|7278.3|7273.3|7278.7|7273.7|7276.9|7271.9|0
1695789900000|2023-09-27 04:45:00|7278.1|7273.1|7278.8|7273.8|7280|7275|7278.1|7273.1|0
1695790200000|2023-09-27 04:50:00|7278.9|7273.9|7278.8|7273.8|7279.6|7274.6|7277.7|7272.7|0
1695790500000|2023-09-27 04:55:00|7278.9|7273.9|7280.9|7275.9|7281.3|7276.3|7278.8|7273.8|0
1695790800000|2023-09-27 05:00:00|7280.8|7275.8|7278.3|7273.3|7280.8|7275.8|7278.3|7273.3|0
1695791100000|2023-09-27 05:05:00|7278.4|7273.4|7278.1|7273.1|7278.4|7273.4|7276.5|7271.5|0
1695791400000|2023-09-27 05:10:00|7278.2|7273.2|7277.2|7272.2|7278.6|7273.6|7276.8|7271.8|0
1695791700000|2023-09-27 05:15:00|7277.1|7272.1|7276.2|7271.2|7277.3|7272.3|7275.4|7270.4|0
1695792000000|2023-09-27 05:20:00|7276.1|7271.1|7276.6|7271.6|7277.5|7272.5|7275.5|7270.5|0
1695792300000|2023-09-27 05:25:00|7276.5|7271.5|7277.7|7272.7|7277.9|7272.9|7276.2|7271.2|0
1695792600000|2023-09-27 05:30:00|7277.6|7272.6|7279|7274|7279.4|7274.4|7276.7|7271.7|0
1695792900000|2023-09-27 05:35:00|7279.1|7274.1|7279.8|7274.8|7282|7277|7278.9|7273.9|0
1695793200000|2023-09-27 05:40:00|7279.9|7274.9|7280.9|7275.9|7281.8|7276.8|7278.9|7273.9|0
1695793500000|2023-09-27 05:45:00|7280.8|7275.8|7281.2|7276.2|7281.3|7276.3|7280|7275|0
1695793800000|2023-09-27 05:50:00|7281.6|7276.6|7284.3|7279.3|7284.3|7279.3|7281.3|7276.3|0
1695794100000|2023-09-27 05:55:00|7284.2|7279.2|7285.8|7280.8|7286.1|7281.1|7283.1|7278.1|0
1695794400000|2023-09-27 06:00:00|7286|7281|7284.5|7279.5|7286.3|7281.3|7283.4|7278.4|0
1695794700000|2023-09-27 06:05:00|7284.1|7279.1|7286.7|7281.7|7287|7282|7282.8|7277.8|0
1695795000000|2023-09-27 06:10:00|7287|7282|7284.9|7279.9|7287.2|7282.2|7284.3|7279.3|0
1695795300000|2023-09-27 06:15:00|7285|7280|7281.6|7276.6|7286.6|7281.6|7280.9|7275.9|0
1695795600000|2023-09-27 06:20:00|7281.5|7276.5|7282.4|7277.4|7284.9|7279.9|7280.9|7275.9|0
1695795900000|2023-09-27 06:25:00|7282.6|7277.6|7285.5|7280.5|7286.8|7281.8|7282.4|7277.4|0
1695796200000|2023-09-27 06:30:00|7285.6|7280.6|7286.4|7281.4|7287.8|7282.8|7284.7|7279.7|0
1695796500000|2023-09-27 06:35:00|7286.3|7281.3|7286.5|7281.5|7288.4|7283.4|7285.7|7280.7|0
1695796800000|2023-09-27 06:40:00|7286.4|7281.4|7288.5|7283.5|7288.7|7283.7|7285.8|7280.8|0
1695797100000|2023-09-27 06:45:00|7289.2|7284.2|7288.2|7283.2|7289.2|7284.2|7286.9|7281.9|0
1695797400000|2023-09-27 06:50:00|7288|7283|7288.3|7283.3|7288.5|7283.5|7285.6|7280.6|0
1695797700000|2023-09-27 06:55:00|7288.4|7283.4|7284.6|7279.6|7288.4|7283.4|7284.5|7279.5|0
1695798000000|2023-09-27 07:00:00|7285|7280|7285.7|7280.7|7286.4|7281.4|7279.3|7274.3|0
1695798300000|2023-09-27 07:05:00|7286|7281|7285.8|7280.8|7286.2|7281.2|7283|7278|0
1695798600000|2023-09-27 07:10:00|7286.1|7281.1|7288.3|7283.3|7288.9|7283.9|7283.8|7278.8|0
1695798900000|2023-09-27 07:15:00|7288.4|7283.4|7285.6|7280.6|7289.3|7284.3|7285.2|7280.2|0
1695799200000|2023-09-27 07:20:00|7285.5|7280.5|7289|7284|7290|7285|7285.5|7280.5|0
1695799500000|2023-09-27 07:25:00|7288.8|7283.8|7293.7|7288.7|7294.4|7289.4|7286.5|7281.5|0
1695799800000|2023-09-27 07:30:00|7293.8|7288.8|7290.3|7285.3|7293.9|7288.9|7289.4|7284.4|0
1695800100000|2023-09-27 07:35:00|7290.2|7285.2|7291.7|7286.7|7291.9|7286.9|7287.2|7282.2|0
1695800400000|2023-09-27 07:40:00|7292|7287|7293.7|7288.7|7294.2|7289.2|7291.6|7286.6|0
1695800700000|2023-09-27 07:45:00|7293.8|7288.8|7295.5|7290.5|7296.1|7291.1|7291.2|7286.2|0
1695801000000|2023-09-27 07:50:00|7295.4|7290.4|7299.2|7294.2|7300.6|7295.6|7294.8|7289.8|0
1695801300000|2023-09-27 07:55:00|7299.1|7294.1|7302.1|7297.1|7302.4|7297.4|7298|7293|0
1695801600000|2023-09-27 08:00:00|7301.7|7296.7|7305.3|7302.3|7312.7|7309.7|7301.7|7296.7|0
1695801900000|2023-09-27 08:05:00|7305.2|7302.2|7304|7301|7305.6|7302.6|7301.5|7298.5|0
1695802200000|2023-09-27 08:10:00|7304.4|7301.4|7300.7|7297.7|7306|7303|7300.5|7297.5|0
1695802500000|2023-09-27 08:15:00|7300.6|7297.6|7300.3|7297.3|7302.4|7299.4|7300.3|7297.3|0
1695802800000|2023-09-27 08:20:00|7300.5|7297.5|7304.5|7301.5|7304.9|7301.9|7299.1|7296.1|0
1695803100000|2023-09-27 08:25:00|7304.4|7301.4|7301.8|7298.8|7305.3|7302.3|7300.4|7297.4|0
1695803400000|2023-09-27 08:30:00|7301.9|7298.9|7305.5|7302.5|7305.6|7302.6|7301.6|7298.6|0
1695803700000|2023-09-27 08:35:00|7305.4|7302.4|7303.4|7300.4|7305.7|7302.7|7302|7299|0
1695804000000|2023-09-27 08:40:00|7303.5|7300.5|7303|7300|7305.1|7302.1|7301.7|7298.7|0
1695804300000|2023-09-27 08:45:00|7302.9|7299.9|7303.5|7300.5|7303.9|7300.9|7302.4|7299.4|0
1695804600000|2023-09-27 08:50:00|7303.1|7300.1|7301|7298|7303.5|7300.5|7301|7298|0
1695804900000|2023-09-27 08:55:00|7301.1|7298.1|7302.5|7299.5|7302.8|7299.8|7300.7|7297.7|0
1695805200000|2023-09-27 09:00:00|7302.8|7299.8|7302.7|7299.7|7303.3|7300.3|7302.4|7299.4|0
1695805500000|2023-09-27 09:05:00|7302.6|7299.6|7300.3|7297.3|7302.8|7299.8|7299.9|7296.9|0
1695805800000|2023-09-27 09:10:00|7300.2|7297.2|7300.2|7297.2|7301|7298|7299.1|7296.1|0
1695806100000|2023-09-27 09:15:00|7299.6|7296.6|7298.5|7295.5|7300.1|7297.1|7298.2|7295.2|0
1695806400000|2023-09-27 09:20:00|7298.6|7295.6|7297.2|7294.2|7298.6|7295.6|7295.9|7292.9|0
1695806700000|2023-09-27 09:25:00|7296.5|7293.5|7297.6|7294.6|7297.6|7294.6|7296|7293|0
1695807000000|2023-09-27 09:30:00|7297.5|7294.5|7296.6|7293.6|7298.3|7295.3|7296.4|7293.4|0
1695807300000|2023-09-27 09:35:00|7296.7|7293.7|7295.3|7292.3|7297.5|7294.5|7295.2|7292.2|0
1695807600000|2023-09-27 09:40:00|7295.5|7292.5|7289.7|7286.7|7295.5|7292.5|7289.7|7286.7|0
1695807900000|2023-09-27 09:45:00|7289.8|7286.8|7292.7|7289.7|7292.7|7289.7|7289.5|7286.5|0
1695808200000|2023-09-27 09:50:00|7292.6|7289.6|7293|7290|7294.1|7291.1|7292.4|7289.4|0
1695808500000|2023-09-27 09:55:00|7293.1|7290.1|7293.4|7290.4|7294.4|7291.4|7292.5|7289.5|0
1695808800000|2023-09-27 10:00:00|7293.5|7290.5|7292.8|7289.8|7294.3|7291.3|7291.3|7288.3|0
1695809100000|2023-09-27 10:05:00|7293|7290|7290.5|7287.5|7293|7290|7290.5|7287.5|0
1695809400000|2023-09-27 10:10:00|7290.4|7287.4|7285.6|7282.6|7291.2|7288.2|7285.5|7282.5|0
1695809700000|2023-09-27 10:15:00|7285.5|7282.5|7287.6|7284.6|7288|7285|7284.8|7281.8|0
1695810000000|2023-09-27 10:20:00|7287.8|7284.8|7290|7287|7291.8|7288.8|7287.7|7284.7|0
1695810300000|2023-09-27 10:25:00|7289.8|7286.8|7293.1|7290.1|7293.1|7290.1|7285.8|7282.8|0
1695810600000|2023-09-27 10:30:00|7293|7290|7291.7|7288.7|7293.4|7290.4|7290.6|7287.6|0
1695810900000|2023-09-27 10:35:00|7291.6|7288.6|7290.8|7287.8|7291.7|7288.7|7290|7287|0
1695811200000|2023-09-27 10:40:00|7290.7|7287.7|7287.9|7284.9|7291.3|7288.3|7287.2|7284.2|0
1695811500000|2023-09-27 10:45:00|7288|7285|7288.3|7285.3|7288.8|7285.8|7287.3|7284.3|0
1695811800000|2023-09-27 10:50:00|7288.4|7285.4|7291.9|7288.9|7292.6|7289.6|7288.2|7285.2|0
1695812100000|2023-09-27 10:55:00|7292.1|7289.1|7292.4|7289.4|7292.7|7289.7|7291.5|7288.5|0
1695812400000|2023-09-27 11:00:00|7291.5|7288.5|7292.4|7289.4|7293|7290|7289.8|7286.8|0
1695812700000|2023-09-27 11:05:00|7292.5|7289.5|7294.3|7291.3|7296.3|7293.3|7292.5|7289.5|0
1695813000000|2023-09-27 11:10:00|7294.1|7291.1|7296.4|7293.4|7297.7|7294.7|7293.9|7290.9|0
1695813300000|2023-09-27 11:15:00|7296.3|7293.3|7298.4|7295.4|7299.1|7296.1|7296.2|7293.2|0
1695813600000|2023-09-27 11:20:00|7298.5|7295.5|7301.1|7298.1|7301.1|7298.1|7298.1|7295.1|0
1695813900000|2023-09-27 11:25:00|7301.2|7298.2|7304.6|7301.6|7304.6|7301.6|7300.5|7297.5|0
1695814200000|2023-09-27 11:30:00|7304.5|7301.5|7298.5|7295.5|7304.7|7301.7|7297.8|7294.8|0
1695814500000|2023-09-27 11:35:00|7298.4|7295.4|7290|7287|7298.4|7295.4|7289.3|7286.3|0
1695814800000|2023-09-27 11:40:00|7290.1|7287.1|7289.8|7286.8|7292.3|7289.3|7288.8|7285.8|0
1695815100000|2023-09-27 11:45:00|7289.9|7286.9|7290.7|7287.7|7292|7289|7289.9|7286.9|0
1695815400000|2023-09-27 11:50:00|7290.8|7287.8|7293.7|7290.7|7294|7291|7290.7|7287.7|0
1695815700000|2023-09-27 11:55:00|7293.8|7290.8|7295.6|7292.6|7296|7293|7293|7290|0
1695816000000|2023-09-27 12:00:00|7295.4|7292.4|7293.4|7290.4|7297.1|7294.1|7293.4|7290.4|0
1695816300000|2023-09-27 12:05:00|7293.3|7290.3|7290.7|7287.7|7293.5|7290.5|7290.4|7287.4|0
1695816600000|2023-09-27 12:10:00|7290.8|7287.8|7290.7|7287.7|7292.8|7289.8|7289.9|7286.9|0
1695816900000|2023-09-27 12:15:00|7290.6|7287.6|7291.2|7288.2|7292.7|7289.7|7290.5|7287.5|0
1695817200000|2023-09-27 12:20:00|7291.3|7288.3|7283.5|7280.5|7291.5|7288.5|7283.1|7280.1|0
1695817500000|2023-09-27 12:25:00|7283.2|7280.2|7286.3|7283.3|7287.3|7284.3|7283.2|7280.2|0
1695817800000|2023-09-27 12:30:00|7281.5|7278.5|7295.2|7292.2|7295.2|7292.2|7279.2|7276.2|0
1695818100000|2023-09-27 12:35:00|7294.9|7291.9|7294.4|7291.4|7297.2|7294.2|7294.1|7291.1|0
1695818400000|2023-09-27 12:40:00|7294.5|7291.5|7296|7293|7296.1|7293.1|7292.4|7289.4|0
1695818700000|2023-09-27 12:45:00|7296.1|7293.1|7297.7|7294.7|7298.8|7295.8|7294.4|7291.4|0
1695819000000|2023-09-27 12:50:00|7297.6|7294.6|7297.2|7294.2|7297.6|7294.6|7293.8|7290.8|0
1695819300000|2023-09-27 12:55:00|7297|7294|7296.9|7293.9|7300.8|7297.8|7295.4|7292.4|0
1695819600000|2023-09-27 13:00:00|7296.8|7293.8|7293.9|7290.9|7296.9|7293.9|7293.8|7290.8|0
1695819900000|2023-09-27 13:05:00|7293|7290|7299|7296|7300.9|7297.9|7289.8|7286.8|0
1695820200000|2023-09-27 13:10:00|7299.2|7296.2|7299|7296|7299.5|7296.5|7297.6|7294.6|0
1695820500000|2023-09-27 13:15:00|7299.1|7296.1|7299|7296|7300.9|7297.9|7297.6|7294.6|0
1695820800000|2023-09-27 13:20:00|7299.2|7296.2|7299.1|7296.1|7299.4|7296.4|7296.5|7293.5|0
1695821100000|2023-09-27 13:25:00|7295.8|7292.8|7287.4|7284.4|7297.7|7294.7|7287.4|7284.4|0
1695821400000|2023-09-27 13:30:00|7289|7286|7293.2|7291.4|7315.4|7313.6|7287.2|7285.4|0
1695821700000|2023-09-27 13:35:00|7293.1|7291.3|7293.9|7292.1|7305.9|7304.1|7283.2|7281.4|0
1695822000000|2023-09-27 13:40:00|7294.7|7292.9|7307.4|7305.6|7307.4|7305.6|7284|7282.2|0
1695822300000|2023-09-27 13:45:00|7308|7306.2|7302.2|7300.4|7319|7317.2|7298.2|7296.4|0
1695822600000|2023-09-27 13:50:00|7301.8|7300|7306.9|7305.1|7311.4|7309.6|7296.4|7294.6|0
1695822900000|2023-09-27 13:55:00|7307|7305.2|7292.9|7291.1|7308.4|7306.6|7288.5|7286.7|0
1695823200000|2023-09-27 14:00:00|7293|7291.2|7274.8|7273|7297.1|7295.3|7273.7|7271.9|0
1695823500000|2023-09-27 14:05:00|7274.7|7272.9|7265.2|7263.4|7275.8|7274|7259.1|7257.3|0
1695823800000|2023-09-27 14:10:00|7263.3|7261.5|7248.1|7246.3|7263.3|7261.5|7247.3|7245.5|0
1695824100000|2023-09-27 14:15:00|7248|7246.2|7259.9|7258.1|7260.9|7259.1|7246.7|7244.9|0
1695824400000|2023-09-27 14:20:00|7263|7261.2|7273.8|7272|7281.8|7280|7262|7260.2|0
1695824700000|2023-09-27 14:25:00|7275|7273.2|7285.2|7283.4|7288.1|7286.3|7274.8|7273|0
1695825000000|2023-09-27 14:30:00|7284.5|7282.7|7290|7288.2|7291.3|7289.5|7275.7|7273.9|0
1695825300000|2023-09-27 14:35:00|7289.9|7288.1|7273.8|7272|7290.2|7288.4|7272.6|7270.8|0
1695825600000|2023-09-27 14:40:00|7273.7|7271.9|7259.7|7257.9|7273.7|7271.9|7259.6|7257.8|0
1695825900000|2023-09-27 14:45:00|7260.6|7258.8|7270.7|7268.9|7275.1|7273.3|7256.3|7254.5|0
1695826200000|2023-09-27 14:50:00|7270.5|7268.7|7242.7|7240.9|7270.5|7268.7|7241.1|7239.3|0
1695826500000|2023-09-27 14:55:00|7242.9|7241.1|7240.3|7238.5|7246.9|7245.1|7237.6|7235.8|0
1695826800000|2023-09-27 15:00:00|7240.2|7238.4|7247.4|7245.6|7251.7|7249.9|7238.7|7236.9|0
1695827100000|2023-09-27 15:05:00|7247.2|7245.4|7259|7257.2|7260.2|7258.4|7242.5|7240.7|0
1695827400000|2023-09-27 15:10:00|7259.1|7257.3|7258.2|7256.4|7262.8|7261|7251.5|7249.7|0
1695827700000|2023-09-27 15:15:00|7257.4|7255.6|7249.1|7247.3|7257.6|7255.8|7247.5|7245.7|0
1695828000000|2023-09-27 15:20:00|7249.3|7247.5|7257.5|7255.7|7263.3|7261.5|7247.6|7245.8|0
1695828300000|2023-09-27 15:25:00|7257.7|7255.9|7265.2|7263.4|7268.1|7266.3|7254.7|7252.9|0
1695828600000|2023-09-27 15:30:00|7265.9|7264.1|7264.8|7263|7267.9|7266.1|7261.3|7259.5|0
1695828900000|2023-09-27 15:35:00|7264.6|7262.8|7252.7|7250.9|7266.2|7264.4|7251.5|7249.7|0
1695829200000|2023-09-27 15:40:00|7252.9|7251.1|7237.2|7235.4|7254.3|7252.5|7237|7235.2|0
1695829500000|2023-09-27 15:45:00|7237.3|7235.5|7236.5|7234.7|7241.3|7239.5|7231.2|7229.4|0
1695829800000|2023-09-27 15:50:00|7236.3|7234.5|7236.7|7234.9|7238.6|7236.8|7233.6|7231.8|0
1695830100000|2023-09-27 15:55:00|7236.1|7234.3|7237.4|7235.6|7242.6|7240.8|7235.4|7233.6|0
1695830400000|2023-09-27 16:00:00|7237.2|7235.4|7219.5|7217.7|7237.3|7235.5|7219.5|7217.7|0
1695830700000|2023-09-27 16:05:00|7219.7|7217.9|7217.3|7215.5|7226.4|7224.6|7215.3|7213.5|0
1695831000000|2023-09-27 16:10:00|7217.1|7215.3|7222|7220.2|7227.9|7226.1|7217.1|7215.3|0
1695831300000|2023-09-27 16:15:00|7221.9|7220.1|7215.7|7213.9|7224.1|7222.3|7214.3|7212.5|0
1695831600000|2023-09-27 16:20:00|7215.3|7213.5|7214.4|7212.6|7220.7|7218.9|7212.3|7210.5|0
1695831900000|2023-09-27 16:25:00|7214|7212.2|7223.9|7222.1|7225|7223.2|7214|7212.2|0
1695832200000|2023-09-27 16:30:00|7223.5|7221.7|7227.5|7225.7|7230.4|7228.6|7222.2|7220.4|0
1695832500000|2023-09-27 16:35:00|7227.4|7225.6|7223.7|7221.9|7230.8|7229|7222.8|7221|0
1695832800000|2023-09-27 16:40:00|7223.6|7221.8|7228.2|7226.4|7229.7|7227.9|7219.9|7218.1|0
1695833100000|2023-09-27 16:45:00|7228|7226.2|7230|7228.2|7235.6|7233.8|7228|7226.2|0
1695833400000|2023-09-27 16:50:00|7229.7|7227.9|7222.9|7221.1|7230.9|7229.1|7220.9|7219.1|0
1695833700000|2023-09-27 16:55:00|7222.7|7220.9|7213.8|7212|7222.7|7220.9|7211.5|7209.7|0
1695834000000|2023-09-27 17:00:00|7214|7212.2|7229.2|7227.4|7230.5|7228.7|7213.9|7212.1|0
1695834300000|2023-09-27 17:05:00|7229.6|7227.8|7229.1|7227.3|7231.5|7229.7|7220.9|7219.1|0
1695834600000|2023-09-27 17:10:00|7229|7227.2|7209.2|7207.4|7230.3|7228.5|7208.7|7206.9|0
1695834900000|2023-09-27 17:15:00|7209.4|7207.6|7210.8|7209|7216.6|7214.8|7202.6|7200.8|0
1695835200000|2023-09-27 17:20:00|7211|7209.2|7203.1|7201.3|7211.6|7209.8|7198.5|7196.7|0
1695835500000|2023-09-27 17:25:00|7202.9|7201.1|7192.1|7190.3|7206|7204.2|7192.1|7190.3|0
1695835800000|2023-09-27 17:30:00|7191.5|7189.7|7202.4|7200.6|7204|7202.2|7190.3|7188.5|0
1695836100000|2023-09-27 17:35:00|7202.1|7200.3|7187.3|7185.5|7205.5|7203.7|7187.3|7185.5|0
1695836400000|2023-09-27 17:40:00|7187.1|7185.3|7188.5|7186.7|7188.5|7186.7|7167.3|7165.5|0
1695836700000|2023-09-27 17:45:00|7188.8|7187|7186.4|7184.6|7191.6|7189.8|7181.4|7179.6|0
1695837000000|2023-09-27 17:50:00|7185.8|7184|7193.8|7192|7194|7192.2|7181.3|7179.5|0
1695837300000|2023-09-27 17:55:00|7193.6|7191.8|7189.6|7187.8|7195|7193.2|7184.4|7182.6|0
1695837600000|2023-09-27 18:00:00|7189.5|7187.7|7181|7179.2|7190.6|7188.8|7180.8|7179|0
1695837900000|2023-09-27 18:05:00|7180.9|7179.1|7168.2|7166.4|7182.7|7180.9|7166.5|7164.7|0
1695838200000|2023-09-27 18:10:00|7167.9|7166.1|7176.4|7174.6|7176.4|7174.6|7164.4|7162.6|0
1695838500000|2023-09-27 18:15:00|7176.2|7174.4|7182.4|7180.6|7191.8|7190|7176.2|7174.4|0
1695838800000|2023-09-27 18:20:00|7182.2|7180.4|7191.2|7189.4|7193.4|7191.6|7181.5|7179.7|0
1695839100000|2023-09-27 18:25:00|7191.7|7189.9|7219.5|7217.7|7220|7218.2|7189.2|7187.4|0
1695839400000|2023-09-27 18:30:00|7219.6|7217.8|7231.7|7229.9|7236.6|7234.8|7219.6|7217.8|0
1695839700000|2023-09-27 18:35:00|7231.6|7229.8|7250.5|7248.7|7251|7249.2|7231.6|7229.8|0
1695840000000|2023-09-27 18:40:00|7250|7248.2|7256.2|7254.4|7259.9|7258.1|7243|7241.2|0
1695840300000|2023-09-27 18:45:00|7256.4|7254.6|7250.1|7248.3|7263.4|7261.6|7247.9|7246.1|0
1695840600000|2023-09-27 18:50:00|7249.3|7247.5|7257.6|7255.8|7259.9|7258.1|7247.5|7245.7|0
1695840900000|2023-09-27 18:55:00|7257.4|7255.6|7262.7|7260.9|7264.5|7262.7|7255.7|7253.9|0
1695841200000|2023-09-27 19:00:00|7262.4|7260.6|7291|7289.2|7291.3|7289.5|7260.7|7258.9|0
1695841500000|2023-09-27 19:05:00|7291.2|7289.4|7296.1|7294.3|7303.6|7301.8|7287.5|7285.7|0
1695841800000|2023-09-27 19:10:00|7296.3|7294.5|7291.7|7289.9|7312.4|7310.6|7290.7|7288.9|0
1695842100000|2023-09-27 19:15:00|7293.7|7291.9|7282.1|7280.3|7294.8|7293|7279.7|7277.9|0
1695842400000|2023-09-27 19:20:00|7282.8|7281|7286.7|7284.9|7292.5|7290.7|7282.5|7280.7|0
1695842700000|2023-09-27 19:25:00|7285.9|7284.1|7279.4|7277.6|7292.6|7290.8|7279.1|7277.3|0
1695843000000|2023-09-27 19:30:00|7279.7|7277.9|7287|7285.2|7287.8|7286|7273.9|7272.1|0
1695843300000|2023-09-27 19:35:00|7286.7|7284.9|7269.7|7267.9|7286.7|7284.9|7266.2|7264.4|0
1695843600000|2023-09-27 19:40:00|7269.4|7267.6|7250.5|7248.7|7269.4|7267.6|7244.4|7242.6|0
1695843900000|2023-09-27 19:45:00|7249.3|7247.5|7251.6|7249.8|7253.7|7251.9|7246|7244.2|0
1695844200000|2023-09-27 19:50:00|7251.8|7250|7261.4|7259.6|7266.2|7264.4|7248.7|7246.9|0
1695844500000|2023-09-27 19:55:00|7258.7|7256.9|7264.6|7262.8|7264.6|7262.8|7254.5|7252.7|0
1695844800000|2023-09-27 20:00:00|7265.2|7262.2|7266.6|7263.6|7272.3|7269.3|7259.7|7256.7|0
1695845100000|2023-09-27 20:05:00|7266.7|7263.7|7270.5|7267.5|7272.1|7269.1|7266|7263|0
1695845400000|2023-09-27 20:10:00|7270.4|7267.4|7275.4|7272.4|7275.5|7272.5|7269.7|7266.7|0
1695845700000|2023-09-27 20:15:00|7275.3|7272.3|7271.3|7268.3|7275.3|7272.3|7270.8|7267.8|0
1695846000000|2023-09-27 20:20:00|7271.2|7268.2|7271.9|7268.9|7274.2|7271.2|7271.2|7268.2|0
1695846300000|2023-09-27 20:25:00|7271.7|7268.7|7273.4|7270.4|7273.7|7270.7|7271.6|7268.6|0
1695846600000|2023-09-27 20:30:00|7274|7271|7273.4|7270.4|7275.2|7272.2|7273.4|7270.4|0
1695846900000|2023-09-27 20:35:00|7273.5|7270.5|7274.4|7271.4|7274.8|7271.8|7273.5|7270.5|0
1695847200000|2023-09-27 20:40:00|7275.2|7272.2|7272.4|7269.4|7275.3|7272.3|7271.3|7268.3|0
1695847500000|2023-09-27 20:45:00|7272.3|7269.3|7272.4|7269.4|7273.4|7270.4|7271.9|7268.9|0
1695847800000|2023-09-27 20:50:00|7272.3|7269.3|7277.5|7274.5|7277.8|7274.8|7271.8|7268.8|0
1695848100000|2023-09-27 20:55:00|7277.6|7274.6|7275.9|7272.9|7278|7275|7275.7|7272.7|0
1695848400000|2023-09-27 21:00:00|7275.8|7272.8|7275.1|7272.1|7276|7273|7274.8|7271.8|0
1695848700000|2023-09-27 21:05:00|7276.2|7273.2|7276.1|7273.1|7276.2|7273.2|7274.9|7271.9|0
1695849000000|2023-09-27 21:10:00|7276.2|7273.2|7276.7|7273.7|7277.3|7274.3|7275.7|7272.7|0
1695849300000|2023-09-27 21:15:00|7276.6|7273.6|7276.8|7273.8|7276.9|7273.9|7276.2|7273.2|0
1695849600000|2023-09-27 21:20:00|7276.7|7273.7|7276.6|7273.6|7277.1|7274.1|7276.3|7273.3|0
1695849900000|2023-09-27 21:25:00|7276.7|7273.7|7276|7273|7276.9|7273.9|7276|7273|0
1695850200000|2023-09-27 21:30:00|7276.4|7273.4|7276.7|7273.7|7276.7|7273.7|7275.9|7272.9|0
1695850500000|2023-09-27 21:35:00|7276.6|7273.6|7277.6|7274.6|7277.7|7274.7|7276.5|7273.5|0
1695850800000|2023-09-27 21:40:00|7277.7|7274.7|7277.8|7274.8|7278.3|7275.3|7277.3|7274.3|0
1695851100000|2023-09-27 21:45:00|7277.9|7274.9|7277.7|7274.7|7277.9|7274.9|7277.4|7274.4|0
1695851400000|2023-09-27 21:50:00|7277.6|7274.6|7277.8|7274.8|7278.1|7275.1|7277.4|7274.4|0
1695851700000|2023-09-27 21:55:00|7277.7|7274.7|7277.7|7274.7|7278.3|7275.3|7277.6|7274.6|0
1695852000000|2023-09-27 22:00:00|7277.6|7274.6|7274.6|7271.6|7277.7|7274.7|7274.6|7271.6|0
1695852300000|2023-09-27 22:05:00|7274.8|7271.8|7275.2|7272.2|7276.1|7273.1|7274.8|7271.8|0
1695852600000|2023-09-27 22:10:00|7275.1|7272.1|7273.9|7270.9|7275.5|7272.5|7273.8|7270.8|0
1695852900000|2023-09-27 22:15:00|7273.8|7270.8|7274.3|7271.3|7274.7|7271.7|7273.8|7270.8|0
1695853200000|2023-09-27 22:20:00|7274.7|7271.7|7271.6|7268.6|7274.9|7271.9|7271.5|7268.5|0
1695853500000|2023-09-27 22:25:00|7271.7|7268.7|7270.7|7267.7|7271.8|7268.8|7269.6|7266.6|0
1695853800000|2023-09-27 22:30:00|7270.6|7267.6|7271.3|7268.3|7271.7|7268.7|7270.2|7267.2|0
1695854100000|2023-09-27 22:35:00|7271.5|7268.5|7271.8|7268.8|7272.3|7269.3|7271.5|7268.5|0
1695854400000|2023-09-27 22:40:00|7271.7|7268.7|7273.4|7270.4|7273.4|7270.4|7271.6|7268.6|0
1695854700000|2023-09-27 22:45:00|7273.6|7270.6|7274.5|7271.5|7274.6|7271.6|7273.2|7270.2|0
1695855000000|2023-09-27 22:50:00|7274.3|7271.3|7275.6|7272.6|7275.7|7272.7|7274.3|7271.3|0
1695855300000|2023-09-27 22:55:00|7275.7|7272.7|7275.7|7272.7|7276|7273|7275|7272|0
1695855600000|2023-09-27 23:00:00|7275.5|7272.5|7274.8|7271.8|7276.2|7273.2|7274.8|7271.8|0
1695855900000|2023-09-27 23:05:00|7275.2|7272.2|7275.8|7272.8|7275.9|7272.9|7274.7|7271.7|0
1695856200000|2023-09-27 23:10:00|7276.1|7273.1|7277.4|7274.4|7277.6|7274.6|7275.9|7272.9|0
1695856500000|2023-09-27 23:15:00|7277.3|7274.3|7279.4|7276.4|7279.4|7276.4|7277.1|7274.1|0
1695856800000|2023-09-27 23:20:00|7279.3|7276.3|7278.1|7275.1|7279.7|7276.7|7278|7275|0
1695857100000|2023-09-27 23:25:00|7278.2|7275.2|7279.3|7276.3|7279.3|7276.3|7277.9|7274.9|0
1695857400000|2023-09-27 23:30:00|7279.4|7276.4|7278.6|7275.6|7279.6|7276.6|7278.5|7275.5|0
1695857700000|2023-09-27 23:35:00|7278.5|7275.5|7279.2|7276.2|7279.4|7276.4|7278.2|7275.2|0
1695858000000|2023-09-27 23:40:00|7279.4|7276.4|7281.3|7278.3|7281.7|7278.7|7279.4|7276.4|0
1695858300000|2023-09-27 23:45:00|7281.4|7278.4|7282.4|7279.4|7282.6|7279.6|7281.1|7278.1|0
1695858600000|2023-09-27 23:50:00|7282.7|7279.7|7283.8|7280.8|7284.5|7281.5|7282.3|7279.3|0
1695858900000|2023-09-27 23:55:00|7283.7|7280.7|7286.6|7281.6|7286.6|7282.9|7283.4|7280.4|0
1695859200000|2023-09-28 00:00:00|7286.8|7281.8|7285.6|7280.6|7287.2|7282.2|7282.7|7277.7|0
1695859500000|2023-09-28 00:05:00|7285.5|7280.5|7287.8|7282.8|7289.7|7284.7|7284.3|7279.3|0
1695859800000|2023-09-28 00:10:00|7287.9|7282.9|7286.8|7281.8|7287.9|7282.9|7284.3|7279.3|0
1695860100000|2023-09-28 00:15:00|7286.6|7281.6|7287.6|7282.6|7288.3|7283.3|7284.9|7279.9|0
1695860400000|2023-09-28 00:20:00|7287.5|7282.5|7287.4|7282.4|7288.3|7283.3|7285.6|7280.6|0
1695860700000|2023-09-28 00:25:00|7287.5|7282.5|7289.1|7284.1|7289.9|7284.9|7286.2|7281.2|0
1695861000000|2023-09-28 00:30:00|7289.3|7284.3|7290.2|7285.2|7290.6|7285.6|7288.3|7283.3|0
1695861300000|2023-09-28 00:35:00|7290.1|7285.1|7293.9|7288.9|7294.6|7289.6|7289.8|7284.8|0
1695861600000|2023-09-28 00:40:00|7294|7289|7293.3|7288.3|7294.5|7289.5|7292.6|7287.6|0
1695861900000|2023-09-28 00:45:00|7293.4|7288.4|7292.4|7287.4|7296.1|7291.1|7292.1|7287.1|0
1695862200000|2023-09-28 00:50:00|7292.3|7287.3|7290.8|7285.8|7292.8|7287.8|7289.8|7284.8|0
1695862500000|2023-09-28 00:55:00|7290.7|7285.7|7293.3|7288.3|7293.5|7288.5|7290.5|7285.5|0
1695862800000|2023-09-28 01:00:00|7293.2|7288.2|7293.2|7288.2|7293.9|7288.9|7292.2|7287.2|0
1695863100000|2023-09-28 01:05:00|7293.1|7288.1|7293.3|7288.3|7294.9|7289.9|7292.6|7287.6|0
1695863400000|2023-09-28 01:10:00|7293.4|7288.4|7292.8|7287.8|7293.5|7288.5|7291.8|7286.8|0
1695863700000|2023-09-28 01:15:00|7292.7|7287.7|7289.1|7284.1|7293.4|7288.4|7288.9|7283.9|0
1695864000000|2023-09-28 01:20:00|7289.2|7284.2|7291.2|7286.2|7291.6|7286.6|7288.9|7283.9|0
1695864300000|2023-09-28 01:25:00|7291.3|7286.3|7291.1|7286.1|7291.5|7286.5|7288.8|7283.8|0
1695864600000|2023-09-28 01:30:00|7291.2|7286.2|7284|7279|7291.6|7286.6|7283.1|7278.1|0
1695864900000|2023-09-28 01:35:00|7283.9|7278.9|7284.1|7279.1|7284.6|7279.6|7281.8|7276.8|0
1695865200000|2023-09-28 01:40:00|7284.2|7279.2|7283.5|7278.5|7285.1|7280.1|7283.1|7278.1|0
1695865500000|2023-09-28 01:45:00|7283.6|7278.6|7286.4|7281.4|7286.6|7281.6|7282.6|7277.6|0
1695865800000|2023-09-28 01:50:00|7286.3|7281.3|7286.3|7281.3|7287.3|7282.3|7284.5|7279.5|0
1695866100000|2023-09-28 01:55:00|7286.1|7281.1|7288.3|7283.3|7289.9|7284.9|7286.1|7281.1|0
1695866400000|2023-09-28 02:00:00|7288.2|7283.2|7288.5|7283.5|7290|7285|7287.8|7282.8|0
1695866700000|2023-09-28 02:05:00|7288.4|7283.4|7286.8|7281.8|7289.4|7284.4|7286.2|7281.2|0
1695867000000|2023-09-28 02:10:00|7286.7|7281.7|7287.5|7282.5|7288.6|7283.6|7286.2|7281.2|0
1695867300000|2023-09-28 02:15:00|7287.7|7282.7|7283.8|7278.8|7287.7|7282.7|7283|7278|0
1695867600000|2023-09-28 02:20:00|7283.7|7278.7|7283.2|7278.2|7284.8|7279.8|7283|7278|0
1695867900000|2023-09-28 02:25:00|7283.3|7278.3|7277.3|7272.3|7283.3|7278.3|7275.7|7270.7|0
1695868200000|2023-09-28 02:30:00|7277.2|7272.2|7275.1|7270.1|7277.2|7272.2|7273.9|7268.9|0
1695868500000|2023-09-28 02:35:00|7275.2|7270.2|7277.1|7272.1|7278|7273|7274.8|7269.8|0
1695868800000|2023-09-28 02:40:00|7277|7272|7277.8|7272.8|7279.2|7274.2|7276.3|7271.3|0
1695869100000|2023-09-28 02:45:00|7277.9|7272.9|7277|7272|7278.2|7273.2|7275.3|7270.3|0
1695869400000|2023-09-28 02:50:00|7276.9|7271.9|7276.2|7271.2|7277.5|7272.5|7275.3|7270.3|0
1695869700000|2023-09-28 02:55:00|7276.1|7271.1|7273.1|7268.1|7276.2|7271.2|7270.6|7265.6|0
1695870000000|2023-09-28 03:00:00|7273|7268|7271.1|7266.1|7273.4|7268.4|7269.3|7264.3|0
1695870300000|2023-09-28 03:05:00|7271.2|7266.2|7270.2|7265.2|7271.9|7266.9|7270.1|7265.1|0
1695870600000|2023-09-28 03:10:00|7270.3|7265.3|7267.7|7262.7|7270.8|7265.8|7266.8|7261.8|0
1695870900000|2023-09-28 03:15:00|7267.9|7262.9|7268.7|7263.7|7270.1|7265.1|7267.1|7262.1|0
1695871200000|2023-09-28 03:20:00|7268.6|7263.6|7270.3|7265.3|7270.9|7265.9|7268.4|7263.4|0
1695871500000|2023-09-28 03:25:00|7270.1|7265.1|7270.2|7265.2|7270.4|7265.4|7268.2|7263.2|0
1695871800000|2023-09-28 03:30:00|7270|7265|7268.1|7263.1|7271.1|7266.1|7266|7261|0
1695872100000|2023-09-28 03:35:00|7268.2|7263.2|7270.1|7265.1|7270.3|7265.3|7266.8|7261.8|0
1695872400000|2023-09-28 03:40:00|7270|7265|7269|7264|7270.6|7265.6|7269|7264|0
1695872700000|2023-09-28 03:45:00|7268.9|7263.9|7268.8|7263.8|7269.9|7264.9|7267.9|7262.9|0
1695873000000|2023-09-28 03:50:00|7268.7|7263.7|7271.2|7266.2|7271.7|7266.7|7268.4|7263.4|0
1695873300000|2023-09-28 03:55:00|7271.1|7266.1|7269.7|7264.7|7271.4|7266.4|7269.6|7264.6|0
1695873600000|2023-09-28 04:00:00|7269.6|7264.6|7269.5|7264.5|7269.7|7264.7|7268.2|7263.2|0
1695873900000|2023-09-28 04:05:00|7269.4|7264.4|7260.6|7255.6|7269.6|7264.6|7260|7255|0
1695874200000|2023-09-28 04:10:00|7260.7|7255.7|7256.3|7251.3|7262.4|7257.4|7256|7251|0
1695874500000|2023-09-28 04:15:00|7256.4|7251.4|7259.3|7254.3|7260.5|7255.5|7256.1|7251.1|0
1695874800000|2023-09-28 04:20:00|7259.2|7254.2|7257.8|7252.8|7259.4|7254.4|7257.3|7252.3|0
1695875100000|2023-09-28 04:25:00|7258|7253|7259.6|7254.6|7260.2|7255.2|7257.9|7252.9|0
1695875400000|2023-09-28 04:30:00|7259.7|7254.7|7260|7255|7260.7|7255.7|7259.1|7254.1|0
1695875700000|2023-09-28 04:35:00|7259.9|7254.9|7263.4|7258.4|7263.5|7258.5|7259.8|7254.8|0
1695876000000|2023-09-28 04:40:00|7263.2|7258.2|7264.4|7259.4|7264.8|7259.8|7262.9|7257.9|0
1695876300000|2023-09-28 04:45:00|7264.5|7259.5|7267.1|7262.1|7268|7263|7264.3|7259.3|0
1695876600000|2023-09-28 04:50:00|7267|7262|7267|7262|7268.1|7263.1|7266.7|7261.7|0
1695876900000|2023-09-28 04:55:00|7267.1|7262.1|7269.6|7264.6|7269.8|7264.8|7267|7262|0
1695877200000|2023-09-28 05:00:00|7269.7|7264.7|7275.5|7270.5|7275.9|7270.9|7269|7264|0
1695877500000|2023-09-28 05:05:00|7275.6|7270.6|7272.5|7267.5|7275.7|7270.7|7271.7|7266.7|0
1695877800000|2023-09-28 05:10:00|7272.4|7267.4|7274.8|7269.8|7275.4|7270.4|7272.2|7267.2|0
1695878100000|2023-09-28 05:15:00|7274.7|7269.7|7277.1|7272.1|7277.8|7272.8|7274.7|7269.7|0
1695878400000|2023-09-28 05:20:00|7277|7272|7277.1|7272.1|7277.5|7272.5|7275.7|7270.7|0
1695878700000|2023-09-28 05:25:00|7277|7272|7277|7272|7278.3|7273.3|7276.1|7271.1|0
1695879000000|2023-09-28 05:30:00|7277.1|7272.1|7285|7280|7287.7|7282.7|7277|7272|0
1695879300000|2023-09-28 05:35:00|7285.1|7280.1|7285.4|7280.4|7286.5|7281.5|7282.7|7277.7|0
1695879600000|2023-09-28 05:40:00|7285.3|7280.3|7285.4|7280.4|7286.5|7281.5|7283.9|7278.9|0
1695879900000|2023-09-28 05:45:00|7285.3|7280.3|7283.8|7278.8|7285.5|7280.5|7282.6|7277.6|0
1695880200000|2023-09-28 05:50:00|7283.6|7278.6|7284.6|7279.6|7285.1|7280.1|7282.1|7277.1|0
1695880500000|2023-09-28 05:55:00|7284.8|7279.8|7285.6|7280.6|7286.6|7281.6|7283.5|7278.5|0
1695880800000|2023-09-28 06:00:00|7286|7281|7283.6|7278.6|7286.6|7281.6|7281.2|7276.2|0
1695881100000|2023-09-28 06:05:00|7283.7|7278.7|7282|7277|7283.8|7278.8|7281.3|7276.3|0
1695881400000|2023-09-28 06:10:00|7282.2|7277.2|7276.9|7271.9|7282.3|7277.3|7276.6|7271.6|0
1695881700000|2023-09-28 06:15:00|7276.8|7271.8|7278.3|7273.3|7280.3|7275.3|7276.2|7271.2|0
1695882000000|2023-09-28 06:20:00|7278.2|7273.2|7274.2|7269.2|7279.1|7274.1|7274.1|7269.1|0
1695882300000|2023-09-28 06:25:00|7274|7269|7275.3|7270.3|7276.5|7271.5|7272.5|7267.5|0
1695882600000|2023-09-28 06:30:00|7275.4|7270.4|7281.1|7276.1|7281.2|7276.2|7274.9|7269.9|0
1695882900000|2023-09-28 06:35:00|7281|7276|7281.5|7276.5|7281.6|7276.6|7278.4|7273.4|0
1695883200000|2023-09-28 06:40:00|7281.6|7276.6|7281.7|7276.7|7283.9|7278.9|7280.7|7275.7|0
1695883500000|2023-09-28 06:45:00|7281.6|7276.6|7277|7272|7282.6|7277.6|7276.3|7271.3|0
1695883800000|2023-09-28 06:50:00|7276.9|7271.9|7275.1|7270.1|7277.2|7272.2|7273.9|7268.9|0
1695884100000|2023-09-28 06:55:00|7274.9|7269.9|7273.4|7268.4|7275.7|7270.7|7273.1|7268.1|0
1695884400000|2023-09-28 07:00:00|7273.5|7268.5|7273|7268|7275.3|7270.3|7268.4|7263.4|0
1695884700000|2023-09-28 07:05:00|7273.1|7268.1|7269.9|7264.9|7274.9|7269.9|7264.5|7259.5|0
1695885000000|2023-09-28 07:10:00|7269.7|7264.7|7271.9|7266.9|7272.1|7267.1|7265.5|7260.5|0
1695885300000|2023-09-28 07:15:00|7271.8|7266.8|7275.7|7270.7|7278|7273|7271.3|7266.3|0
1695885600000|2023-09-28 07:20:00|7275.8|7270.8|7276.2|7271.2|7279.9|7274.9|7275.7|7270.7|0
1695885900000|2023-09-28 07:25:00|7276.5|7271.5|7273.7|7268.7|7277.6|7272.6|7272.1|7267.1|0
1695886200000|2023-09-28 07:30:00|7273.6|7268.6|7276|7271|7278.3|7273.3|7272.3|7267.3|0
1695886500000|2023-09-28 07:35:00|7275.9|7270.9|7279.3|7274.3|7279.5|7274.5|7275.8|7270.8|0
1695886800000|2023-09-28 07:40:00|7279.4|7274.4|7275.2|7270.2|7282.1|7277.1|7274.9|7269.9|0
1695887100000|2023-09-28 07:45:00|7275.4|7270.4|7272|7267|7277.5|7272.5|7271.1|7266.1|0
1695887400000|2023-09-28 07:50:00|7272.2|7267.2|7269.2|7264.2|7273.3|7268.3|7268.8|7263.8|0
1695887700000|2023-09-28 07:55:00|7269.1|7264.1|7269.6|7264.6|7270.8|7265.8|7268.3|7263.3|0
1695888000000|2023-09-28 08:00:00|7269.4|7264.4|7258.5|7255.5|7272.9|7269.9|7244.6|7241.6|0
1695888300000|2023-09-28 08:05:00|7258.3|7255.3|7255.2|7252.2|7259|7256|7251.6|7248.6|0
1695888600000|2023-09-28 08:10:00|7255.3|7252.3|7256.1|7253.1|7257.5|7254.5|7255.1|7252.1|0
1695888900000|2023-09-28 08:15:00|7256.2|7253.2|7257.1|7254.1|7257.7|7254.7|7255.4|7252.4|0
1695889200000|2023-09-28 08:20:00|7256.6|7253.6|7248.1|7245.1|7257.1|7254.1|7248.1|7245.1|0
1695889500000|2023-09-28 08:25:00|7248|7245|7248.5|7245.5|7250.3|7247.3|7246.2|7243.2|0
1695889800000|2023-09-28 08:30:00|7248.4|7245.4|7251.7|7248.7|7252.1|7249.1|7244.5|7241.5|0
1695890100000|2023-09-28 08:35:00|7251.6|7248.6|7254.6|7251.6|7254.8|7251.8|7251.1|7248.1|0
1695890400000|2023-09-28 08:40:00|7254.5|7251.5|7253.3|7250.3|7254.6|7251.6|7251.6|7248.6|0
1695890700000|2023-09-28 08:45:00|7253.2|7250.2|7254.7|7251.7|7254.9|7251.9|7245.2|7242.2|0
1695891000000|2023-09-28 08:50:00|7254.6|7251.6|7256.6|7253.6|7257.5|7254.5|7254.6|7251.6|0
1695891300000|2023-09-28 08:55:00|7256.7|7253.7|7251.9|7248.9|7257.2|7254.2|7251.8|7248.8|0
1695891600000|2023-09-28 09:00:00|7252|7249|7246.2|7243.2|7252.9|7249.9|7246.1|7243.1|0
1695891900000|2023-09-28 09:05:00|7246.8|7243.8|7239.8|7236.8|7246.9|7243.9|7239.4|7236.4|0
1695892200000|2023-09-28 09:10:00|7239.7|7236.7|7240.2|7237.2|7241.8|7238.8|7237.9|7234.9|0
1695892500000|2023-09-28 09:15:00|7240|7237|7232.3|7229.3|7241.1|7238.1|7232.3|7229.3|0
1695892800000|2023-09-28 09:20:00|7231.9|7228.9|7237.2|7234.2|7237.5|7234.5|7231.9|7228.9|0
1695893100000|2023-09-28 09:25:00|7237.1|7234.1|7237.2|7234.2|7239.5|7236.5|7234.8|7231.8|0
1695893400000|2023-09-28 09:30:00|7237.1|7234.1|7236.1|7233.1|7238.4|7235.4|7234.7|7231.7|0
1695893700000|2023-09-28 09:35:00|7236|7233|7235.4|7232.4|7236.2|7233.2|7234|7231|0
1695894000000|2023-09-28 09:40:00|7235.6|7232.6|7244.4|7241.4|7245.8|7242.8|7235.5|7232.5|0
1695894300000|2023-09-28 09:45:00|7244.5|7241.5|7248.1|7245.1|7249.9|7246.9|7244|7241|0
1695894600000|2023-09-28 09:50:00|7248.2|7245.2|7254|7251|7262.2|7259.2|7248.2|7245.2|0
1695894900000|2023-09-28 09:55:00|7253.6|7250.6|7256.8|7253.8|7257.2|7254.2|7253.4|7250.4|0
1695895200000|2023-09-28 10:00:00|7257.5|7254.5|7258|7255|7258.7|7255.7|7256.5|7253.5|0
1695895500000|2023-09-28 10:05:00|7258.1|7255.1|7257|7254|7258.2|7255.2|7256|7253|0
1695895800000|2023-09-28 10:10:00|7257.1|7254.1|7259.1|7256.1|7260.7|7257.7|7257.1|7254.1|0
1695896100000|2023-09-28 10:15:00|7259|7256|7254.8|7251.8|7259.3|7256.3|7254.8|7251.8|0
1695896400000|2023-09-28 10:20:00|7254.5|7251.5|7251|7248|7254.8|7251.8|7249.7|7246.7|0
1695896700000|2023-09-28 10:25:00|7250.9|7247.9|7251|7248|7251.8|7248.8|7249.8|7246.8|0
1695897000000|2023-09-28 10:30:00|7251.1|7248.1|7252.7|7249.7|7253.6|7250.6|7251.1|7248.1|0
1695897300000|2023-09-28 10:35:00|7252.8|7249.8|7255.2|7252.2|7255.9|7252.9|7252.4|7249.4|0
1695897600000|2023-09-28 10:40:00|7255.3|7252.3|7254.6|7251.6|7257.2|7254.2|7254.3|7251.3|0
1695897900000|2023-09-28 10:45:00|7254.8|7251.8|7251.2|7248.2|7259|7256|7251.2|7248.2|0
1695898200000|2023-09-28 10:50:00|7251.4|7248.4|7247.2|7244.2|7251.5|7248.5|7245.9|7242.9|0
1695898500000|2023-09-28 10:55:00|7247.3|7244.3|7259.2|7256.2|7259.2|7256.2|7245.7|7242.7|0
1695898800000|2023-09-28 11:00:00|7259.8|7256.8|7253.5|7250.5|7259.8|7256.8|7250.3|7247.3|0
1695899100000|2023-09-28 11:05:00|7253.6|7250.6|7245.5|7242.5|7253.8|7250.8|7244.6|7241.6|0
1695899400000|2023-09-28 11:10:00|7245.7|7242.7|7246|7243|7247.3|7244.3|7244.3|7241.3|0
1695899700000|2023-09-28 11:15:00|7245.8|7242.8|7242.8|7239.8|7247.7|7244.7|7241.6|7238.6|0
1695900000000|2023-09-28 11:20:00|7242.7|7239.7|7250.3|7247.3|7251.1|7248.1|7242.5|7239.5|0
1695900300000|2023-09-28 11:25:00|7250.2|7247.2|7247.7|7244.7|7251.9|7248.9|7247.7|7244.7|0
1695900600000|2023-09-28 11:30:00|7247.5|7244.5|7239.6|7236.6|7247.5|7244.5|7238.1|7235.1|0
1695900900000|2023-09-28 11:35:00|7240|7237|7234.5|7231.5|7240.7|7237.7|7234.3|7231.3|0
1695901200000|2023-09-28 11:40:00|7234.7|7231.7|7232.8|7229.8|7235.8|7232.8|7232.8|7229.8|0
1695901500000|2023-09-28 11:45:00|7232.9|7229.9|7233.4|7230.4|7233.8|7230.8|7230.5|7227.5|0
1695901800000|2023-09-28 11:50:00|7232.9|7229.9|7233.5|7230.5|7234.6|7231.6|7232.7|7229.7|0
1695902100000|2023-09-28 11:55:00|7233.4|7230.4|7236.9|7233.9|7237.9|7234.9|7233.4|7230.4|0
1695902400000|2023-09-28 12:00:00|7236.3|7233.3|7253.5|7250.5|7253.7|7250.7|7236|7233|0
1695902700000|2023-09-28 12:05:00|7253.6|7250.6|7253.8|7250.8|7256.6|7253.6|7252.1|7249.1|0
1695903000000|2023-09-28 12:10:00|7253.7|7250.7|7252.2|7249.2|7254.5|7251.5|7250.9|7247.9|0
1695903300000|2023-09-28 12:15:00|7252|7249|7257.5|7254.5|7258.3|7255.3|7250.2|7247.2|0
1695903600000|2023-09-28 12:20:00|7257.6|7254.6|7259.4|7256.4|7261.3|7258.3|7255.8|7252.8|0
1695903900000|2023-09-28 12:25:00|7259.1|7256.1|7255.4|7252.4|7259.8|7256.8|7255.4|7252.4|0
1695904200000|2023-09-28 12:30:00|7251.2|7248.2|7276.1|7273.1|7276.5|7273.5|7249.2|7246.2|0
1695904500000|2023-09-28 12:35:00|7275.7|7272.7|7261.9|7258.9|7276.2|7273.2|7261.6|7258.6|0
1695904800000|2023-09-28 12:40:00|7261.7|7258.7|7245.4|7242.4|7261.8|7258.8|7245.3|7242.3|0
1695905100000|2023-09-28 12:45:00|7245.1|7242.1|7238|7235|7247.9|7244.9|7235.9|7232.9|0
1695905400000|2023-09-28 12:50:00|7237.7|7234.7|7241.8|7238.8|7243.2|7240.2|7233.6|7230.6|0
1695905700000|2023-09-28 12:55:00|7242|7239|7238.1|7235.1|7242.8|7239.8|7235.4|7232.4|0
1695906000000|2023-09-28 13:00:00|7238|7235|7244.4|7241.4|7244.8|7241.8|7236.3|7233.3|0
1695906300000|2023-09-28 13:05:00|7244.2|7241.2|7240.3|7237.3|7247.5|7244.5|7240.3|7237.3|0
1695906600000|2023-09-28 13:10:00|7240.4|7237.4|7236.9|7233.9|7241|7238|7236.1|7233.1|0
1695906900000|2023-09-28 13:15:00|7236.8|7233.8|7234.3|7231.3|7240.4|7237.4|7234.1|7231.1|0
1695907200000|2023-09-28 13:20:00|7234.5|7231.5|7233.9|7230.9|7234.9|7231.9|7232.2|7229.2|0
1695907500000|2023-09-28 13:25:00|7227.3|7224.3|7230|7227|7234.6|7231.6|7224.3|7221.3|0
1695907800000|2023-09-28 13:30:00|7233.8|7230.8|7220.8|7219|7238.2|7235.2|7194.4|7192.6|0
1695908100000|2023-09-28 13:35:00|7220.7|7218.9|7210.5|7208.7|7221.4|7219.6|7191.2|7189.4|0
1695908400000|2023-09-28 13:40:00|7212.2|7210.4|7208.6|7206.8|7223.8|7222|7200|7198.2|0
1695908700000|2023-09-28 13:45:00|7208.8|7207|7218.9|7217.1|7235.5|7233.7|7204.5|7202.7|0
1695909000000|2023-09-28 13:50:00|7219|7217.2|7251.8|7250|7253.7|7251.9|7219|7217.2|0
1695909300000|2023-09-28 13:55:00|7252.4|7250.6|7254.3|7252.5|7256.4|7254.6|7240.8|7239|0
1695909600000|2023-09-28 14:00:00|7254.4|7252.6|7275.4|7273.6|7276.1|7274.3|7252.4|7250.6|0
1695909900000|2023-09-28 14:05:00|7275.3|7273.5|7270.8|7269|7275.6|7273.8|7254.4|7252.6|0
1695910200000|2023-09-28 14:10:00|7270.1|7268.3|7259.1|7257.3|7271.7|7269.9|7258.3|7256.5|0
1695910500000|2023-09-28 14:15:00|7260.2|7258.4|7251.4|7249.6|7264|7262.2|7233.7|7231.9|0
1695910800000|2023-09-28 14:20:00|7251.7|7249.9|7248.2|7246.4|7263.8|7262|7244.4|7242.6|0
1695911100000|2023-09-28 14:25:00|7248|7246.2|7237.4|7235.6|7250.3|7248.5|7235|7233.2|0
1695911400000|2023-09-28 14:30:00|7239.3|7237.5|7224.3|7222.5|7239.3|7237.5|7214|7212.2|0
1695911700000|2023-09-28 14:35:00|7224.6|7222.8|7245|7243.2|7245.1|7243.3|7221.6|7219.8|0
1695912000000|2023-09-28 14:40:00|7244.3|7242.5|7261.2|7259.4|7261.9|7260.1|7235.3|7233.5|0
1695912300000|2023-09-28 14:45:00|7260.8|7259|7273.2|7271.4|7273.5|7271.7|7257.5|7255.7|0
1695912600000|2023-09-28 14:50:00|7272.9|7271.1|7273.9|7272.1|7277.1|7275.3|7267.5|7265.7|0
1695912900000|2023-09-28 14:55:00|7273.6|7271.8|7273.5|7271.7|7277.6|7275.8|7265.5|7263.7|0
1695913200000|2023-09-28 15:00:00|7272.7|7270.9|7264|7262.2|7275.3|7273.5|7260.1|7258.3|0
1695913500000|2023-09-28 15:05:00|7264.1|7262.3|7274.7|7272.9|7279.4|7277.6|7258|7256.2|0
1695913800000|2023-09-28 15:10:00|7274.4|7272.6|7269|7267.2|7275|7273.2|7259.2|7257.4|0
1695914100000|2023-09-28 15:15:00|7269.1|7267.3|7268.1|7266.3|7274.2|7272.4|7263|7261.2|0
1695914400000|2023-09-28 15:20:00|7268.2|7266.4|7295.5|7293.7|7295.5|7293.7|7266.6|7264.8|0
1695914700000|2023-09-28 15:25:00|7294.9|7293.1|7302.7|7300.9|7302.7|7300.9|7291.1|7289.3|0
1695915000000|2023-09-28 15:30:00|7302.6|7300.8|7319.2|7317.4|7323.4|7321.6|7302|7300.2|0
1695915300000|2023-09-28 15:35:00|7319.4|7317.6|7320.7|7318.9|7325.7|7323.9|7317.6|7315.8|0
1695915600000|2023-09-28 15:40:00|7320.5|7318.7|7333.4|7331.6|7334.8|7333|7320.5|7318.7|0
1695915900000|2023-09-28 15:45:00|7332.5|7330.7|7336.3|7334.5|7336.5|7334.7|7327.9|7326.1|0
1695916200000|2023-09-28 15:50:00|7336.5|7334.7|7358.5|7356.7|7358.8|7357|7336.5|7334.7|0
1695916500000|2023-09-28 15:55:00|7358.8|7357|7359.1|7357.3|7360.6|7358.8|7352.3|7350.5|0
1695916800000|2023-09-28 16:00:00|7359.5|7357.7|7360.1|7358.3|7362.6|7360.8|7355.5|7353.7|0
1695917100000|2023-09-28 16:05:00|7359.4|7357.6|7354.3|7352.5|7361.2|7359.4|7353.9|7352.1|0
1695917400000|2023-09-28 16:10:00|7354.1|7352.3|7361.2|7359.4|7362.7|7360.9|7353.1|7351.3|0
1695917700000|2023-09-28 16:15:00|7361.1|7359.3|7368.3|7366.5|7370|7368.2|7359.9|7358.1|0
1695918000000|2023-09-28 16:20:00|7367.7|7365.9|7362|7360.2|7369.3|7367.5|7361.3|7359.5|0
1695918300000|2023-09-28 16:25:00|7362.3|7360.5|7379|7377.2|7382.4|7380.6|7360.7|7358.9|0
1695918600000|2023-09-28 16:30:00|7379.2|7377.4|7369.3|7367.5|7381.3|7379.5|7366|7364.2|0
1695918900000|2023-09-28 16:35:00|7369.4|7367.6|7370.1|7368.3|7374.9|7373.1|7366.4|7364.6|0
1695919200000|2023-09-28 16:40:00|7371|7369.2|7372.7|7370.9|7376.1|7374.3|7369.4|7367.6|0
1695919500000|2023-09-28 16:45:00|7372.6|7370.8|7355.8|7354|7373.5|7371.7|7355.7|7353.9|0
1695919800000|2023-09-28 16:50:00|7355.9|7354.1|7345.2|7343.4|7361.5|7359.7|7345.2|7343.4|0
1695920100000|2023-09-28 16:55:00|7343.8|7342|7349.9|7348.1|7353.9|7352.1|7342.2|7340.4|0
1695920400000|2023-09-28 17:00:00|7350.4|7348.6|7345.1|7343.3|7361.5|7359.7|7345.1|7343.3|0
1695920700000|2023-09-28 17:05:00|7344.6|7342.8|7358.7|7356.9|7358.8|7357|7335.1|7333.3|0
1695921000000|2023-09-28 17:10:00|7358.6|7356.8|7358.1|7356.3|7363.2|7361.4|7352.8|7351|0
1695921300000|2023-09-28 17:15:00|7357.9|7356.1|7353.2|7351.4|7359.4|7357.6|7352.7|7350.9|0
1695921600000|2023-09-28 17:20:00|7352.9|7351.1|7364.3|7362.5|7365.3|7363.5|7352.2|7350.4|0
1695921900000|2023-09-28 17:25:00|7363.9|7362.1|7349.6|7347.8|7364.2|7362.4|7347.6|7345.8|0
1695922200000|2023-09-28 17:30:00|7350|7348.2|7336.6|7334.8|7352.2|7350.4|7335.8|7334|0
1695922500000|2023-09-28 17:35:00|7336.7|7334.9|7336.6|7334.8|7341.8|7340|7335.4|7333.6|0
1695922800000|2023-09-28 17:40:00|7336.5|7334.7|7324.9|7323.1|7337.2|7335.4|7323|7321.2|0
1695923100000|2023-09-28 17:45:00|7325.1|7323.3|7338|7336.2|7341|7339.2|7325|7323.2|0
1695923400000|2023-09-28 17:50:00|7337.8|7336|7335.5|7333.7|7342|7340.2|7331.2|7329.4|0
1695923700000|2023-09-28 17:55:00|7335.4|7333.6|7335.4|7333.6|7340|7338.2|7333.5|7331.7|0
1695924000000|2023-09-28 18:00:00|7335.5|7333.7|7329.8|7328|7338.7|7336.9|7329.8|7328|0
1695924300000|2023-09-28 18:05:00|7330|7328.2|7337.8|7336|7340|7338.2|7325.8|7324|0
1695924600000|2023-09-28 18:10:00|7338|7336.2|7349.7|7347.9|7350.3|7348.5|7329.9|7328.1|0
1695924900000|2023-09-28 18:15:00|7349.6|7347.8|7351.2|7349.4|7357.1|7355.3|7349|7347.2|0
1695925200000|2023-09-28 18:20:00|7351.5|7349.7|7345.4|7343.6|7355.1|7353.3|7345.3|7343.5|0
1695925500000|2023-09-28 18:25:00|7344.7|7342.9|7349.5|7347.7|7354.4|7352.6|7343.9|7342.1|0
1695925800000|2023-09-28 18:30:00|7350.2|7348.4|7330.6|7328.8|7350.2|7348.4|7330.6|7328.8|0
1695926100000|2023-09-28 18:35:00|7330.3|7328.5|7328.9|7327.1|7331.3|7329.5|7315.1|7313.3|0
1695926400000|2023-09-28 18:40:00|7328.6|7326.8|7329.5|7327.7|7337.5|7335.7|7325.7|7323.9|0
1695926700000|2023-09-28 18:45:00|7328.3|7326.5|7319.2|7317.4|7331.2|7329.4|7318.4|7316.6|0
1695927000000|2023-09-28 18:50:00|7319.3|7317.5|7315.3|7313.5|7325.5|7323.7|7309.7|7307.9|0
1695927300000|2023-09-28 18:55:00|7316.6|7314.8|7331.2|7329.4|7331.2|7329.4|7311.1|7309.3|0
1695927600000|2023-09-28 19:00:00|7330.6|7328.8|7336.2|7334.4|7336.3|7334.5|7328.9|7327.1|0
1695927900000|2023-09-28 19:05:00|7337|7335.2|7337.8|7336|7340.2|7338.4|7328.8|7327|0
1695928200000|2023-09-28 19:10:00|7338.4|7336.6|7350.2|7348.4|7351.2|7349.4|7336.9|7335.1|0
1695928500000|2023-09-28 19:15:00|7350.1|7348.3|7360.7|7358.9|7364.5|7362.7|7349.7|7347.9|0
1695928800000|2023-09-28 19:20:00|7360.5|7358.7|7363.9|7362.1|7364.1|7362.3|7358.1|7356.3|0
1695929100000|2023-09-28 19:25:00|7364.2|7362.4|7369.2|7367.4|7371.4|7369.6|7364|7362.2|0
1695929400000|2023-09-28 19:30:00|7369.4|7367.6|7357.3|7355.5|7371.1|7369.3|7357.3|7355.5|0
1695929700000|2023-09-28 19:35:00|7357|7355.2|7334.5|7332.7|7357|7355.2|7333.9|7332.1|0
1695930000000|2023-09-28 19:40:00|7334.4|7332.6|7343.4|7341.6|7343.4|7341.6|7332.9|7331.1|0
1695930300000|2023-09-28 19:45:00|7343.7|7341.9|7335.8|7334|7347.7|7345.9|7334|7332.2|0
1695930600000|2023-09-28 19:50:00|7337.1|7335.3|7345.2|7343.4|7349.4|7347.6|7336.2|7334.4|0
1695930900000|2023-09-28 19:55:00|7345.6|7343.8|7348.1|7346.3|7355|7353.2|7344.3|7342.5|0
1695931200000|2023-09-28 20:00:00|7348.7|7345.7|7340.3|7337.3|7349|7346|7338.8|7335.8|0
1695931500000|2023-09-28 20:05:00|7340.4|7337.4|7340|7337|7341.9|7338.9|7339.6|7336.6|0
1695931800000|2023-09-28 20:10:00|7339.5|7336.5|7346.6|7343.6|7346.6|7343.6|7338.9|7335.9|0
1695932100000|2023-09-28 20:15:00|7346.7|7343.7|7350.2|7347.2|7350.7|7347.7|7346|7343|0
1695932400000|2023-09-28 20:20:00|7350.1|7347.1|7350.1|7347.1|7350.6|7347.6|7349.1|7346.1|0
1695932700000|2023-09-28 20:25:00|7350|7347|7351.4|7348.4|7351.4|7348.4|7349.6|7346.6|0
1695933000000|2023-09-28 20:30:00|7351.3|7348.3|7353.6|7350.6|7353.9|7350.9|7348.9|7345.9|0
1695933300000|2023-09-28 20:35:00|7353.5|7350.5|7354.9|7351.9|7355.1|7352.1|7353.5|7350.5|0
1695933600000|2023-09-28 20:40:00|7354.8|7351.8|7358.7|7355.7|7358.7|7355.7|7354.2|7351.2|0
1695933900000|2023-09-28 20:45:00|7358.5|7355.5|7356.7|7353.7|7362.5|7359.5|7356.5|7353.5|0
1695934200000|2023-09-28 20:50:00|7357|7354|7359|7356|7359.2|7356.2|7356.9|7353.9|0
1695934500000|2023-09-28 20:55:00|7358.9|7355.9|7357.7|7354.7|7359.4|7356.4|7357.7|7354.7|0
1695934800000|2023-09-28 21:00:00|7357.8|7354.8|7356.5|7353.5|7358|7355|7355.6|7352.6|0
1695935100000|2023-09-28 21:05:00|7356.6|7353.6|7355.5|7352.5|7356.9|7353.9|7355.3|7352.3|0
1695935400000|2023-09-28 21:10:00|7355.4|7352.4|7352|7349|7357.3|7354.3|7351.7|7348.7|0
1695935700000|2023-09-28 21:15:00|7351.6|7348.6|7350.8|7347.8|7351.6|7348.6|7350.6|7347.6|0
1695936000000|2023-09-28 21:20:00|7350.7|7347.7|7351.5|7348.5|7352.4|7349.4|7350.6|7347.6|0
1695936300000|2023-09-28 21:25:00|7352|7349|7352|7349|7352.5|7349.5|7351.8|7348.8|0
1695936600000|2023-09-28 21:30:00|7352.5|7349.5|7355.1|7352.1|7355.1|7352.1|7352.3|7349.3|0
1695936900000|2023-09-28 21:35:00|7355.2|7352.2|7355.4|7352.4|7356.3|7353.3|7355.1|7352.1|0
1695937200000|2023-09-28 21:40:00|7355.3|7352.3|7355.1|7352.1|7355.9|7352.9|7354.9|7351.9|0
1695937500000|2023-09-28 21:45:00|7354.8|7351.8|7355.4|7352.4|7355.7|7352.7|7354.7|7351.7|0
1695937800000|2023-09-28 21:50:00|7355.5|7352.5|7355.4|7352.4|7355.7|7352.7|7355.2|7352.2|0
1695938100000|2023-09-28 21:55:00|7355.5|7352.5|7355.5|7352.5|7356.9|7353.9|7354.3|7351.3|0
1695938400000|2023-09-28 22:00:00|7355.6|7352.6|7358.2|7355.2|7358.2|7355.2|7354.5|7351.5|0
1695938700000|2023-09-28 22:05:00|7358.6|7355.6|7359.9|7356.9|7361.2|7358.2|7358.3|7355.3|0
1695939000000|2023-09-28 22:10:00|7360|7357|7364.4|7361.4|7364.5|7361.5|7359.9|7356.9|0
1695939300000|2023-09-28 22:15:00|7364.2|7361.2|7364.2|7361.2|7364.5|7361.5|7363.4|7360.4|0
1695939600000|2023-09-28 22:20:00|7364.3|7361.3|7364.9|7361.9|7365.6|7362.6|7364.2|7361.2|0
1695939900000|2023-09-28 22:25:00|7364.6|7361.6|7365.4|7362.4|7365.5|7362.5|7364.6|7361.6|0
1695940200000|2023-09-28 22:30:00|7365.5|7362.5|7369.3|7366.3|7369.9|7366.9|7365.4|7362.4|0
1695940500000|2023-09-28 22:35:00|7369.5|7366.5|7370.2|7367.2|7370.3|7367.3|7367.7|7364.7|0
1695940800000|2023-09-28 22:40:00|7370.3|7367.3|7369.1|7366.1|7370.9|7367.9|7368.9|7365.9|0
1695941100000|2023-09-28 22:45:00|7368.9|7365.9|7365|7362|7368.9|7365.9|7364.9|7361.9|0
1695941400000|2023-09-28 22:50:00|7365.1|7362.1|7365.9|7362.9|7366.5|7363.5|7364.9|7361.9|0
1695941700000|2023-09-28 22:55:00|7365.8|7362.8|7365.8|7362.8|7367.1|7364.1|7365.6|7362.6|0
1695942000000|2023-09-28 23:00:00|7365.7|7362.7|7366.3|7363.3|7366.3|7363.3|7365.2|7362.2|0
1695942300000|2023-09-28 23:05:00|7366.2|7363.2|7365.5|7362.5|7366.2|7363.2|7364.5|7361.5|0
1695942600000|2023-09-28 23:10:00|7365.6|7362.6|7365.5|7362.5|7365.7|7362.7|7365.3|7362.3|0
1695942900000|2023-09-28 23:15:00|7367|7364|7368.7|7365.7|7368.9|7365.9|7366.2|7363.2|0
1695943200000|2023-09-28 23:20:00|7368.8|7365.8|7366.7|7363.7|7368.9|7365.9|7366.7|7363.7|0
1695943500000|2023-09-28 23:25:00|7366.8|7363.8|7366.4|7363.4|7367.1|7364.1|7366.3|7363.3|0
1695943800000|2023-09-28 23:30:00|7366.3|7363.3|7364.8|7361.8|7366.8|7363.8|7364.7|7361.7|0
1695944100000|2023-09-28 23:35:00|7364.9|7361.9|7363.9|7360.9|7365|7362|7363.4|7360.4|0
1695944400000|2023-09-28 23:40:00|7363|7360|7364.7|7361.7|7365.6|7362.6|7362.9|7359.9|0
1695944700000|2023-09-28 23:45:00|7364.8|7361.8|7365|7362|7365.3|7362.3|7363.7|7360.7|0
1695945000000|2023-09-28 23:50:00|7365.1|7362.1|7363.9|7360.9|7365.7|7362.7|7363.9|7360.9|0
1695945300000|2023-09-28 23:55:00|7363.6|7360.6|7366.1|7361.1|7366.7|7363|7363.5|7360.5|0
1695945600000|2023-09-29 00:00:00|7366.5|7361.5|7362.8|7357.8|7367.4|7362.4|7362.6|7357.6|0
1695945900000|2023-09-29 00:05:00|7362.6|7357.6|7361.7|7356.7|7364.2|7359.2|7360.2|7355.2|0
1695946200000|2023-09-29 00:10:00|7361.9|7356.9|7362.7|7357.7|7364.1|7359.1|7361.8|7356.8|0
1695946500000|2023-09-29 00:15:00|7362.6|7357.6|7359.8|7354.8|7362.7|7357.7|7357.7|7352.7|0
1695946800000|2023-09-29 00:20:00|7359.9|7354.9|7358.4|7353.4|7360|7355|7357.5|7352.5|0
1695947100000|2023-09-29 00:25:00|7358.5|7353.5|7357.8|7352.8|7359.4|7354.4|7356.6|7351.6|0
1695947400000|2023-09-29 00:30:00|7357.9|7352.9|7356.4|7351.4|7358.5|7353.5|7355.3|7350.3|0
1695947700000|2023-09-29 00:35:00|7356.5|7351.5|7356.2|7351.2|7358.7|7353.7|7355.4|7350.4|0
1695948000000|2023-09-29 00:40:00|7356.1|7351.1|7354.4|7349.4|7357.6|7352.6|7353.8|7348.8|0
1695948300000|2023-09-29 00:45:00|7354.5|7349.5|7352.9|7347.9|7354.7|7349.7|7352.8|7347.8|0
1695948600000|2023-09-29 00:50:00|7353|7348|7350.4|7345.4|7353.2|7348.2|7348.7|7343.7|0
1695948900000|2023-09-29 00:55:00|7350.3|7345.3|7349.1|7344.1|7350.4|7345.4|7348.4|7343.4|0
1695949200000|2023-09-29 01:00:00|7348.9|7343.9|7349.5|7344.5|7350|7345|7348.1|7343.1|0
1695949500000|2023-09-29 01:05:00|7349.4|7344.4|7350.3|7345.3|7351.3|7346.3|7349|7344|0
1695949800000|2023-09-29 01:10:00|7350.2|7345.2|7346.7|7341.7|7350.7|7345.7|7345.8|7340.8|0
1695950100000|2023-09-29 01:15:00|7346.8|7341.8|7350.7|7345.7|7351|7346|7346.4|7341.4|0
1695950400000|2023-09-29 01:20:00|7350.5|7345.5|7349|7344|7351.5|7346.5|7347.2|7342.2|0
1695950700000|2023-09-29 01:25:00|7349.1|7344.1|7347.7|7342.7|7349.3|7344.3|7347|7342|0
1695951000000|2023-09-29 01:30:00|7347.3|7342.3|7351.2|7346.2|7353.8|7348.8|7346.9|7341.9|0
1695951300000|2023-09-29 01:35:00|7351.4|7346.4|7353.3|7348.3|7354.4|7349.4|7351.1|7346.1|0
1695951600000|2023-09-29 01:40:00|7353.1|7348.1|7352.1|7347.1|7358|7353|7351.1|7346.1|0
1695951900000|2023-09-29 01:45:00|7352|7347|7354.8|7349.8|7355.3|7350.3|7351.6|7346.6|0
1695952200000|2023-09-29 01:50:00|7354.9|7349.9|7355|7350|7355.5|7350.5|7352.5|7347.5|0
1695952500000|2023-09-29 01:55:00|7354.9|7349.9|7354.9|7349.9|7356.8|7351.8|7354.2|7349.2|0
1695952800000|2023-09-29 02:00:00|7355|7350|7360|7355|7360.2|7355.2|7355|7350|0
1695953100000|2023-09-29 02:05:00|7359.9|7354.9|7358.5|7353.5|7360.6|7355.6|7358.3|7353.3|0
1695953400000|2023-09-29 02:10:00|7358.6|7353.6|7357.9|7352.9|7359.4|7354.4|7357.3|7352.3|0
1695953700000|2023-09-29 02:15:00|7358|7353|7363.2|7358.2|7363.4|7358.4|7357.7|7352.7|0
1695954000000|2023-09-29 02:20:00|7363.1|7358.1|7364.1|7359.1|7364.9|7359.9|7362.5|7357.5|0
1695954300000|2023-09-29 02:25:00|7364.2|7359.2|7364.6|7359.6|7366.5|7361.5|7364|7359|0
1695954600000|2023-09-29 02:30:00|7364.8|7359.8|7365.9|7360.9|7366.1|7361.1|7363.7|7358.7|0
1695954900000|2023-09-29 02:35:00|7366|7361|7368.6|7363.6|7370.3|7365.3|7365.6|7360.6|0
1695955200000|2023-09-29 02:40:00|7368.8|7363.8|7370.3|7365.3|7371.7|7366.7|7368.8|7363.8|0
1695955500000|2023-09-29 02:45:00|7370.1|7365.1|7372.4|7367.4|7372.7|7367.7|7370|7365|0
1695955800000|2023-09-29 02:50:00|7372.5|7367.5|7371.3|7366.3|7373.2|7368.2|7370.7|7365.7|0
1695956100000|2023-09-29 02:55:00|7371.1|7366.1|7370.1|7365.1|7372.3|7367.3|7369.5|7364.5|0
1695956400000|2023-09-29 03:00:00|7370.5|7365.5|7370.7|7365.7|7372.2|7367.2|7370.1|7365.1|0
1695956700000|2023-09-29 03:05:00|7370.8|7365.8|7372|7367|7374.7|7369.7|7370.1|7365.1|0
1695957000000|2023-09-29 03:10:00|7371.9|7366.9|7371.5|7366.5|7373.1|7368.1|7370.8|7365.8|0
1695957300000|2023-09-29 03:15:00|7371.4|7366.4|7372.8|7367.8|7372.9|7367.9|7370.8|7365.8|0
1695957600000|2023-09-29 03:20:00|7372.7|7367.7|7374.4|7369.4|7375.2|7370.2|7372.3|7367.3|0
1695957900000|2023-09-29 03:25:00|7374.3|7369.3|7374.4|7369.4|7375.3|7370.3|7372.9|7367.9|0
1695958200000|2023-09-29 03:30:00|7374.5|7369.5|7375.8|7370.8|7376|7371|7374.1|7369.1|0
1695958500000|2023-09-29 03:35:00|7375.7|7370.7|7378.3|7373.3|7379|7374|7375.6|7370.6|0
1695958800000|2023-09-29 03:40:00|7378|7373|7376.2|7371.2|7379.2|7374.2|7375.9|7370.9|0
1695959100000|2023-09-29 03:45:00|7376.1|7371.1|7375.9|7370.9|7377.4|7372.4|7374.6|7369.6|0
1695959400000|2023-09-29 03:50:00|7376|7371|7375.4|7370.4|7376.1|7371.1|7374.7|7369.7|0
1695959700000|2023-09-29 03:55:00|7375.5|7370.5|7376.5|7371.5|7376.7|7371.7|7375.1|7370.1|0
1695960000000|2023-09-29 04:00:00|7376.3|7371.3|7375.2|7370.2|7378.5|7373.5|7374.7|7369.7|0
1695960300000|2023-09-29 04:05:00|7375.1|7370.1|7376.1|7371.1|7376.5|7371.5|7374.9|7369.9|0
1695960600000|2023-09-29 04:10:00|7376.2|7371.2|7376.4|7371.4|7376.6|7371.6|7375.3|7370.3|0
1695960900000|2023-09-29 04:15:00|7376.3|7371.3|7375.3|7370.3|7376.5|7371.5|7374.7|7369.7|0
1695961200000|2023-09-29 04:20:00|7375.2|7370.2|7374.8|7369.8|7375.5|7370.5|7373.9|7368.9|0
1695961500000|2023-09-29 04:25:00|7374.7|7369.7|7374|7369|7375.3|7370.3|7373.8|7368.8|0
1695961800000|2023-09-29 04:30:00|7374.1|7369.1|7379.2|7374.2|7379.2|7374.2|7374.1|7369.1|0
1695962100000|2023-09-29 04:35:00|7379.1|7374.1|7386.3|7381.3|7386.3|7381.3|7378.4|7373.4|0
1695962400000|2023-09-29 04:40:00|7388.3|7383.3|7386.9|7381.9|7388.5|7383.5|7386.4|7381.4|0
1695962700000|2023-09-29 04:45:00|7386.8|7381.8|7382.6|7377.6|7387.1|7382.1|7380.5|7375.5|0
1695963000000|2023-09-29 04:50:00|7382.5|7377.5|7381.3|7376.3|7382.8|7377.8|7381.2|7376.2|0
1695963300000|2023-09-29 04:55:00|7381|7376|7380.1|7375.1|7381.4|7376.4|7379.6|7374.6|0
1695963600000|2023-09-29 05:00:00|7380.2|7375.2|7382.2|7377.2|7382.5|7377.5|7379.8|7374.8|0
1695963900000|2023-09-29 05:05:00|7382.1|7377.1|7382.6|7377.6|7384.9|7379.9|7381.9|7376.9|0
1695964200000|2023-09-29 05:10:00|7382.5|7377.5|7386.2|7381.2|7387.8|7382.8|7382.1|7377.1|0
1695964500000|2023-09-29 05:15:00|7386.3|7381.3|7386.4|7381.4|7386.6|7381.6|7383.9|7378.9|0
1695964800000|2023-09-29 05:20:00|7386.5|7381.5|7383.7|7378.7|7387.1|7382.1|7383.2|7378.2|0
1695965100000|2023-09-29 05:25:00|7383.6|7378.6|7375.3|7370.3|7383.7|7378.7|7374.2|7369.2|0
1695965400000|2023-09-29 05:30:00|7375.4|7370.4|7377.3|7372.3|7378.6|7373.6|7374.9|7369.9|0
1695965700000|2023-09-29 05:35:00|7377.2|7372.2|7378|7373|7378.9|7373.9|7376.2|7371.2|0
1695966000000|2023-09-29 05:40:00|7378.1|7373.1|7379.1|7374.1|7382.4|7377.4|7376.6|7371.6|0
1695966300000|2023-09-29 05:45:00|7379.7|7374.7|7388|7383|7388.2|7383.2|7379.7|7374.7|0
1695966600000|2023-09-29 05:50:00|7387.9|7382.9|7391.9|7386.9|7394|7389|7386.8|7381.8|0
1695966900000|2023-09-29 05:55:00|7391.3|7386.3|7387.2|7382.2|7392|7387|7385.8|7380.8|0
1695967200000|2023-09-29 06:00:00|7386.9|7381.9|7391.9|7386.9|7393.2|7388.2|7385.6|7380.6|0
1695967500000|2023-09-29 06:05:00|7391.8|7386.8|7394.3|7389.3|7397.2|7392.2|7391.5|7386.5|0
1695967800000|2023-09-29 06:10:00|7394.4|7389.4|7395.1|7390.1|7397.7|7392.7|7393|7388|0
1695968100000|2023-09-29 06:15:00|7395.2|7390.2|7397.1|7392.1|7397.3|7392.3|7394.4|7389.4|0
1695968400000|2023-09-29 06:20:00|7397|7392|7397.1|7392.1|7400|7395|7395.6|7390.6|0
1695968700000|2023-09-29 06:25:00|7397.2|7392.2|7397.4|7392.4|7399.8|7394.8|7395.9|7390.9|0
1695969000000|2023-09-29 06:30:00|7397.6|7392.6|7394.9|7389.9|7398.1|7393.1|7394|7389|0
1695969300000|2023-09-29 06:35:00|7395|7390|7396.7|7391.7|7397|7392|7394.6|7389.6|0
1695969600000|2023-09-29 06:40:00|7396.8|7391.8|7395.9|7390.9|7397|7392|7393.2|7388.2|0
1695969900000|2023-09-29 06:45:00|7398.4|7393.4|7398.1|7393.1|7398.8|7393.8|7394.1|7389.1|0
1695970200000|2023-09-29 06:50:00|7397.8|7392.8|7399.7|7394.7|7399.9|7394.9|7396.8|7391.8|0
1695970500000|2023-09-29 06:55:00|7399.6|7394.6|7399.2|7394.2|7402.7|7397.7|7398.9|7393.9|0
1695970800000|2023-09-29 07:00:00|7399.3|7394.3|7400.1|7395.1|7400.9|7395.9|7396.1|7391.1|0
1695971100000|2023-09-29 07:05:00|7400|7395|7398.4|7393.4|7403.9|7398.9|7397.7|7392.7|0
1695971400000|2023-09-29 07:10:00|7398.5|7393.5|7401.3|7396.3|7401.6|7396.6|7395.5|7390.5|0
1695971700000|2023-09-29 07:15:00|7401.2|7396.2|7405.9|7400.9|7406.1|7401.1|7399.7|7394.7|0
1695972000000|2023-09-29 07:20:00|7406|7401|7413.6|7408.6|7414|7409|7405.8|7400.8|0
1695972300000|2023-09-29 07:25:00|7413.3|7408.3|7413.9|7408.9|7414.4|7409.4|7411.6|7406.6|0
1695972600000|2023-09-29 07:30:00|7413.6|7408.6|7418.6|7413.6|7419.6|7414.6|7412.6|7407.6|0
1695972900000|2023-09-29 07:35:00|7418.5|7413.5|7418.5|7413.5|7420.7|7415.7|7416.7|7411.7|0
1695973200000|2023-09-29 07:40:00|7418.6|7413.6|7413|7408|7421.4|7416.4|7413|7408|0
1695973500000|2023-09-29 07:45:00|7413.1|7408.1|7415.4|7410.4|7415.4|7410.4|7410.6|7405.6|0
1695973800000|2023-09-29 07:50:00|7415|7410|7410.7|7405.7|7415.1|7410.1|7407.8|7402.8|0
1695974100000|2023-09-29 07:55:00|7410.2|7405.2|7413.9|7408.9|7413.9|7408.9|7409.8|7404.8|0
1695974400000|2023-09-29 08:00:00|7413.4|7408.4|7405.8|7402.8|7413.6|7408.6|7403.9|7400.9|0
1695974700000|2023-09-29 08:05:00|7405.6|7402.6|7410.5|7407.5|7412.4|7409.4|7405.1|7402.1|0
1695975000000|2023-09-29 08:10:00|7410.4|7407.4|7410|7407|7411.4|7408.4|7409.3|7406.3|0
1695975300000|2023-09-29 08:15:00|7410.3|7407.3|7409.6|7406.6|7412.5|7409.5|7408.4|7405.4|0
1695975600000|2023-09-29 08:20:00|7409.7|7406.7|7414.2|7411.2|7414.7|7411.7|7409.4|7406.4|0
1695975900000|2023-09-29 08:25:00|7414.1|7411.1|7415.6|7412.6|7416|7413|7414.1|7411.1|0
1695976200000|2023-09-29 08:30:00|7415.7|7412.7|7414.3|7411.3|7416.7|7413.7|7414.3|7411.3|0
1695976500000|2023-09-29 08:35:00|7414.7|7411.7|7412.8|7409.8|7414.9|7411.9|7411.7|7408.7|0
1695976800000|2023-09-29 08:40:00|7412.9|7409.9|7414.5|7411.5|7414.7|7411.7|7412.8|7409.8|0
1695977100000|2023-09-29 08:45:00|7414.4|7411.4|7414.7|7411.7|7415.4|7412.4|7414.3|7411.3|0
1695977400000|2023-09-29 08:50:00|7415|7412|7411.6|7408.6|7415.1|7412.1|7410.8|7407.8|0
1695977700000|2023-09-29 08:55:00|7411.5|7408.5|7408.2|7405.2|7411.8|7408.8|7406.2|7403.2|0
1695978000000|2023-09-29 09:00:00|7408.1|7405.1|7408.8|7405.8|7409.5|7406.5|7406.2|7403.2|0
1695978300000|2023-09-29 09:05:00|7408.5|7405.5|7412|7409|7412.6|7409.6|7408.5|7405.5|0
1695978600000|2023-09-29 09:10:00|7412.3|7409.3|7413.1|7410.1|7413.3|7410.3|7411.9|7408.9|0
1695978900000|2023-09-29 09:15:00|7413.2|7410.2|7415.2|7412.2|7415.2|7412.2|7412.8|7409.8|0
1695979200000|2023-09-29 09:20:00|7414.8|7411.8|7414.8|7411.8|7415.2|7412.2|7413.5|7410.5|0
1695979500000|2023-09-29 09:25:00|7414.7|7411.7|7415|7412|7415.7|7412.7|7414.5|7411.5|0
1695979800000|2023-09-29 09:30:00|7414.9|7411.9|7410.7|7407.7|7415|7412|7410.3|7407.3|0
1695980100000|2023-09-29 09:35:00|7411|7408|7412|7409|7412.5|7409.5|7410.7|7407.7|0
1695980400000|2023-09-29 09:40:00|7411.9|7408.9|7412.6|7409.6|7412.7|7409.7|7411.4|7408.4|0
1695980700000|2023-09-29 09:45:00|7412.7|7409.7|7413.8|7410.8|7414.3|7411.3|7412.4|7409.4|0
1695981000000|2023-09-29 09:50:00|7413.9|7410.9|7417|7414|7417.1|7414.1|7413.4|7410.4|0
1695981300000|2023-09-29 09:55:00|7417.2|7414.2|7417|7414|7417.7|7414.7|7416.2|7413.2|0
1695981600000|2023-09-29 10:00:00|7416.7|7413.7|7410.8|7407.8|7416.8|7413.8|7410.8|7407.8|0
1695981900000|2023-09-29 10:05:00|7410.6|7407.6|7410.4|7407.4|7410.9|7407.9|7408|7405|0
1695982200000|2023-09-29 10:10:00|7410.2|7407.2|7414.4|7411.4|7414.5|7411.5|7410.1|7407.1|0
1695982500000|2023-09-29 10:15:00|7414.8|7411.8|7416.3|7413.3|7418.5|7415.5|7414.8|7411.8|0
1695982800000|2023-09-29 10:20:00|7416.7|7413.7|7417.6|7414.6|7417.9|7414.9|7416.5|7413.5|0
1695983100000|2023-09-29 10:25:00|7417.5|7414.5|7417.5|7414.5|7418.2|7415.2|7416.9|7413.9|0
1695983400000|2023-09-29 10:30:00|7417.6|7414.6|7416.2|7413.2|7418.4|7415.4|7416|7413|0
1695983700000|2023-09-29 10:35:00|7416.3|7413.3|7414.1|7411.1|7416.3|7413.3|7413.6|7410.6|0
1695984000000|2023-09-29 10:40:00|7414.2|7411.2|7415.7|7412.7|7417.3|7414.3|7413.9|7410.9|0
1695984300000|2023-09-29 10:45:00|7415.8|7412.8|7415.4|7412.4|7415.9|7412.9|7414.4|7411.4|0
1695984600000|2023-09-29 10:50:00|7415.5|7412.5|7414.1|7411.1|7415.8|7412.8|7413.8|7410.8|0
1695984900000|2023-09-29 10:55:00|7414.2|7411.2|7412.4|7409.4|7415.6|7412.6|7411|7408|0
1695985200000|2023-09-29 11:00:00|7411.5|7408.5|7415.7|7412.7|7415.7|7412.7|7411|7408|0
1695985500000|2023-09-29 11:05:00|7415.6|7412.6|7416.8|7413.8|7417.2|7414.2|7415.2|7412.2|0
1695985800000|2023-09-29 11:10:00|7416.9|7413.9|7411|7408|7417.8|7414.8|7410.3|7407.3|0
1695986100000|2023-09-29 11:15:00|7411.1|7408.1|7413.3|7410.3|7413.3|7410.3|7411.1|7408.1|0
1695986400000|2023-09-29 11:20:00|7413.5|7410.5|7414.5|7411.5|7415.1|7412.1|7413.4|7410.4|0
1695986700000|2023-09-29 11:25:00|7414.4|7411.4|7409.2|7406.2|7414.4|7411.4|7408.3|7405.3|0
1695987000000|2023-09-29 11:30:00|7409.3|7406.3|7403.4|7400.4|7409.5|7406.5|7403.4|7400.4|0
1695987300000|2023-09-29 11:35:00|7403.3|7400.3|7401.2|7398.2|7403.3|7400.3|7398.3|7395.3|0
1695987600000|2023-09-29 11:40:00|7401.1|7398.1|7405|7402|7406.2|7403.2|7400.9|7397.9|0
1695987900000|2023-09-29 11:45:00|7405.1|7402.1|7407.7|7404.7|7407.9|7404.9|7404.3|7401.3|0
1695988200000|2023-09-29 11:50:00|7407.8|7404.8|7404.2|7401.2|7408.6|7405.6|7404.2|7401.2|0
1695988500000|2023-09-29 11:55:00|7404.4|7401.4|7404.9|7401.9|7405.8|7402.8|7403.3|7400.3|0
1695988800000|2023-09-29 12:00:00|7405.1|7402.1|7409.5|7406.5|7409.6|7406.6|7402.3|7399.3|0
1695989100000|2023-09-29 12:05:00|7409.4|7406.4|7412|7409|7413.3|7410.3|7409.2|7406.2|0
1695989400000|2023-09-29 12:10:00|7412.1|7409.1|7415.3|7412.3|7415.3|7412.3|7411.9|7408.9|0
1695989700000|2023-09-29 12:15:00|7415.6|7412.6|7418.9|7415.9|7419.8|7416.8|7415.5|7412.5|0
1695990000000|2023-09-29 12:20:00|7418.6|7415.6|7416.9|7413.9|7420.7|7417.7|7415.8|7412.8|0
1695990300000|2023-09-29 12:25:00|7416.7|7413.7|7418.4|7415.4|7418.9|7415.9|7416.3|7413.3|0
1695990600000|2023-09-29 12:30:00|7418.7|7415.7|7432.4|7429.4|7442|7439|7418.7|7415.7|0
1695990900000|2023-09-29 12:35:00|7432.7|7429.7|7437.8|7434.8|7439|7436|7428|7425|0
1695991200000|2023-09-29 12:40:00|7438|7435|7449.5|7446.5|7450.2|7447.2|7437|7434|0
1695991500000|2023-09-29 12:45:00|7449.6|7446.6|7443.7|7440.7|7449.6|7446.6|7442.6|7439.6|0
1695991800000|2023-09-29 12:50:00|7443.6|7440.6|7446.6|7443.6|7447.2|7444.2|7443.3|7440.3|0
1695992100000|2023-09-29 12:55:00|7446.3|7443.3|7447|7444|7449.4|7446.4|7445|7442|0
1695992400000|2023-09-29 13:00:00|7447.1|7444.1|7448.5|7445.5|7452.2|7449.2|7446.7|7443.7|0
1695992700000|2023-09-29 13:05:00|7448.6|7445.6|7445.7|7442.7|7448.7|7445.7|7443.8|7440.8|0
1695993000000|2023-09-29 13:10:00|7445.6|7442.6|7448.1|7445.1|7448.9|7445.9|7445.6|7442.6|0
1695993300000|2023-09-29 13:15:00|7448.2|7445.2|7447.1|7444.1|7448.9|7445.9|7446.2|7443.2|0
1695993600000|2023-09-29 13:20:00|7446.9|7443.9|7446.5|7443.5|7447.3|7444.3|7442.6|7439.6|0
1695993900000|2023-09-29 13:25:00|7444|7441|7439|7436|7445.6|7442.6|7437.5|7434.5|0
1695994200000|2023-09-29 13:30:00|7437.7|7434.7|7445.7|7443.9|7446.8|7445|7423.5|7421.7|0
1695994500000|2023-09-29 13:35:00|7446.2|7444.4|7443.4|7441.6|7457.7|7455.9|7433.3|7431.5|0
1695994800000|2023-09-29 13:40:00|7443.7|7441.9|7444.3|7442.5|7448.9|7447.1|7430.1|7428.3|0
1695995100000|2023-09-29 13:45:00|7444.5|7442.7|7466.2|7464.4|7478.7|7476.9|7443.7|7441.9|0
1695995400000|2023-09-29 13:50:00|7466.3|7464.5|7470.5|7468.7|7472.3|7470.5|7462.9|7461.1|0
1695995700000|2023-09-29 13:55:00|7470.4|7468.6|7470.3|7468.5|7476.5|7474.7|7459.6|7457.8|0
1695996000000|2023-09-29 14:00:00|7472.7|7470.9|7477.7|7475.9|7484.5|7482.7|7470.6|7468.8|0
1695996300000|2023-09-29 14:05:00|7478.7|7476.9|7461|7459.2|7479.2|7477.4|7458|7456.2|0
1695996600000|2023-09-29 14:10:00|7461.3|7459.5|7461.9|7460.1|7469.6|7467.8|7453.8|7452|0
1695996900000|2023-09-29 14:15:00|7462.1|7460.3|7457.2|7455.4|7465.9|7464.1|7451.5|7449.7|0
1695997200000|2023-09-29 14:20:00|7458|7456.2|7428.8|7427|7460.8|7459|7428.8|7427|0
1695997500000|2023-09-29 14:25:00|7428.7|7426.9|7436.8|7435|7442.6|7440.8|7427.4|7425.6|0
1695997800000|2023-09-29 14:30:00|7437|7435.2|7446.6|7444.8|7456.1|7454.3|7435.6|7433.8|0
1695998100000|2023-09-29 14:35:00|7447.9|7446.1|7445.2|7443.4|7451.2|7449.4|7439.3|7437.5|0
1695998400000|2023-09-29 14:40:00|7445.7|7443.9|7449.4|7447.6|7449.4|7447.6|7436.6|7434.8|0
1695998700000|2023-09-29 14:45:00|7449.7|7447.9|7456.9|7455.1|7459.9|7458.1|7448.7|7446.9|0
1695999000000|2023-09-29 14:50:00|7457.3|7455.5|7461.1|7459.3|7462.7|7460.9|7443.1|7441.3|0
1695999300000|2023-09-29 14:55:00|7460.2|7458.4|7442.8|7441|7460.2|7458.4|7442.8|7441|0
1695999600000|2023-09-29 15:00:00|7443|7441.2|7442.9|7441.1|7450.6|7448.8|7442.3|7440.5|0
1695999900000|2023-09-29 15:05:00|7442.7|7440.9|7440.1|7438.3|7447.2|7445.4|7437|7435.2|0
1696000200000|2023-09-29 15:10:00|7440.2|7438.4|7437.4|7435.6|7445.7|7443.9|7437.1|7435.3|0
1696000500000|2023-09-29 15:15:00|7435.2|7433.4|7438|7436.2|7438.6|7436.8|7426.8|7425|0
1696000800000|2023-09-29 15:20:00|7437.8|7436|7448.5|7446.7|7450.7|7448.9|7437.1|7435.3|0
1696001100000|2023-09-29 15:25:00|7448.6|7446.8|7418.7|7416.9|7448.6|7446.8|7418.6|7416.8|0
1696001400000|2023-09-29 15:30:00|7418.6|7416.8|7411.6|7409.8|7424.1|7422.3|7409.5|7407.7|0
1696001700000|2023-09-29 15:35:00|7411.5|7409.7|7407.3|7405.5|7418.5|7416.7|7401.5|7399.7|0
1696002000000|2023-09-29 15:40:00|7406.3|7404.5|7411.4|7409.6|7416|7414.2|7400.8|7399|0
1696002300000|2023-09-29 15:45:00|7412.3|7410.5|7410.4|7408.6|7416.2|7414.4|7408.1|7406.3|0
1696002600000|2023-09-29 15:50:00|7409.8|7408|7405.8|7404|7416.1|7414.3|7396.2|7394.4|0
1696002900000|2023-09-29 15:55:00|7406|7404.2|7415.8|7414|7419.7|7417.9|7404.4|7402.6|0
1696003200000|2023-09-29 16:00:00|7415.3|7413.5|7414.9|7413.1|7417.3|7415.5|7410.5|7408.7|0
1696003500000|2023-09-29 16:05:00|7414.5|7412.7|7418.5|7416.7|7424.4|7422.6|7411.6|7409.8|0
1696003800000|2023-09-29 16:10:00|7418.6|7416.8|7405.7|7403.9|7426.5|7424.7|7402.7|7400.9|0
1696004100000|2023-09-29 16:15:00|7405.5|7403.7|7418.7|7416.9|7418.7|7416.9|7404.9|7403.1|0
1696004400000|2023-09-29 16:20:00|7418.1|7416.3|7423.6|7421.8|7430.5|7428.7|7417.4|7415.6|0
1696004700000|2023-09-29 16:25:00|7422.9|7421.1|7418.5|7416.7|7426.9|7425.1|7416.7|7414.9|0
1696005000000|2023-09-29 16:30:00|7419.2|7417.4|7417.4|7415.6|7424.5|7422.7|7411.6|7409.8|0
1696005300000|2023-09-29 16:35:00|7417.1|7415.3|7411.9|7410.1|7422|7420.2|7408.1|7406.3|0
1696005600000|2023-09-29 16:40:00|7411.1|7409.3|7405.3|7403.5|7418.6|7416.8|7404|7402.2|0
1696005900000|2023-09-29 16:45:00|7405.8|7404|7395|7393.2|7413.1|7411.3|7390.1|7388.3|0
1696006200000|2023-09-29 16:50:00|7395.6|7393.8|7383.2|7381.4|7396.8|7395|7383.2|7381.4|0
1696006500000|2023-09-29 16:55:00|7383.1|7381.3|7388.1|7386.3|7390.7|7388.9|7382.9|7381.1|0
1696006800000|2023-09-29 17:00:00|7387.5|7385.7|7372.5|7370.7|7387.5|7385.7|7367.7|7365.9|0
1696007100000|2023-09-29 17:05:00|7372.2|7370.4|7361.4|7359.6|7372.2|7370.4|7355.4|7353.6|0
1696007400000|2023-09-29 17:10:00|7361.7|7359.9|7357.8|7356|7365.7|7363.9|7353.6|7351.8|0
1696007700000|2023-09-29 17:15:00|7357.7|7355.9|7355.4|7353.6|7358.8|7357|7348.2|7346.4|0
1696008000000|2023-09-29 17:20:00|7355.3|7353.5|7361.5|7359.7|7366.3|7364.5|7353.9|7352.1|0
1696008300000|2023-09-29 17:25:00|7361.6|7359.8|7374.2|7372.4|7374.2|7372.4|7361.6|7359.8|0
1696008600000|2023-09-29 17:30:00|7373|7371.2|7366.9|7365.1|7378.3|7376.5|7364.9|7363.1|0
1696008900000|2023-09-29 17:35:00|7366.8|7365|7366.7|7364.9|7372.8|7371|7364.2|7362.4|0
1696009200000|2023-09-29 17:40:00|7367.1|7365.3|7369.8|7368|7373.8|7372|7362.3|7360.5|0
1696009500000|2023-09-29 17:45:00|7369.1|7367.3|7357.5|7355.7|7371.3|7369.5|7353.9|7352.1|0
1696009800000|2023-09-29 17:50:00|7357.6|7355.8|7355|7353.2|7364.4|7362.6|7352.6|7350.8|0
1696010100000|2023-09-29 17:55:00|7355.5|7353.7|7342.9|7341.1|7361.8|7360|7342.9|7341.1|0
1696010400000|2023-09-29 18:00:00|7342.6|7340.8|7352.1|7350.3|7353|7351.2|7342.2|7340.4|0
1696010700000|2023-09-29 18:05:00|7351.9|7350.1|7348.2|7346.4|7355|7353.2|7344.1|7342.3|0
1696011000000|2023-09-29 18:10:00|7348.5|7346.7|7351.9|7350.1|7356|7354.2|7347|7345.2|0
1696011300000|2023-09-29 18:15:00|7351.7|7349.9|7346.3|7344.5|7355.6|7353.8|7343.3|7341.5|0
1696011600000|2023-09-29 18:20:00|7346.2|7344.4|7361|7359.2|7361.9|7360.1|7345.4|7343.6|0
1696011900000|2023-09-29 18:25:00|7361.4|7359.6|7344.5|7342.7|7366.5|7364.7|7344.5|7342.7|0
1696012200000|2023-09-29 18:30:00|7344.4|7342.6|7352.5|7350.7|7354.4|7352.6|7340.2|7338.4|0
1696012500000|2023-09-29 18:35:00|7352.6|7350.8|7350.4|7348.6|7355.7|7353.9|7346.7|7344.9|0
1696012800000|2023-09-29 18:40:00|7350.2|7348.4|7368.8|7367|7372.1|7370.3|7349.7|7347.9|0
1696013100000|2023-09-29 18:45:00|7368.7|7366.9|7363.4|7361.6|7371|7369.2|7361|7359.2|0
1696013400000|2023-09-29 18:50:00|7363.2|7361.4|7368|7366.2|7368.3|7366.5|7359.3|7357.5|0
1696013700000|2023-09-29 18:55:00|7367.8|7366|7389.3|7387.5|7389.5|7387.7|7367.3|7365.5|0
1696014000000|2023-09-29 19:00:00|7389.4|7387.6|7373.4|7371.6|7392.5|7390.7|7367.3|7365.5|0
1696014300000|2023-09-29 19:05:00|7373.9|7372.1|7375.3|7373.5|7385.2|7383.4|7373.8|7372|0
1696014600000|2023-09-29 19:10:00|7374.9|7373.1|7376.6|7374.8|7390.3|7388.5|7369.9|7368.1|0
1696014900000|2023-09-29 19:15:00|7376.5|7374.7|7378.8|7377|7385|7383.2|7372.6|7370.8|0
1696015200000|2023-09-29 19:20:00|7378.6|7376.8|7375.8|7374|7380.5|7378.7|7374.6|7372.8|0
1696015500000|2023-09-29 19:25:00|7376.2|7374.4|7373.6|7371.8|7377.5|7375.7|7363.6|7361.8|0
1696015800000|2023-09-29 19:30:00|7373.7|7371.9|7365.9|7364.1|7375.6|7373.8|7365.3|7363.5|0
1696016100000|2023-09-29 19:35:00|7365.5|7363.7|7375.6|7373.8|7376.9|7375.1|7364|7362.2|0
1696016400000|2023-09-29 19:40:00|7374.2|7372.4|7365.1|7363.3|7376.1|7374.3|7363.4|7361.6|0
1696016700000|2023-09-29 19:45:00|7365.5|7363.7|7382.9|7381.1|7383|7381.2|7363.9|7362.1|0
1696017000000|2023-09-29 19:50:00|7384.2|7382.4|7380.8|7379|7405.5|7403.7|7375|7373.2|0
1696017300000|2023-09-29 19:55:00|7381|7379.2|7371.5|7369.7|7381.5|7379.7|7356.3|7354.5|0
1696017600000|2023-09-29 20:00:00|7371.9|7368.9|7372.5|7369.5|7372.7|7369.7|7368|7365|0
1696017900000|2023-09-29 20:05:00|7372.4|7369.4|7376.3|7373.3|7377.7|7374.7|7371.9|7368.9|0
1696018200000|2023-09-29 20:10:00|7375.5|7372.5|7376|7373|7376.1|7373.1|7374.6|7371.6|0
1696018500000|2023-09-29 20:15:00|7375.9|7372.9|7375.8|7372.8|7376.3|7373.3|7375.3|7372.3|0
1696018800000|2023-09-29 20:20:00|7375.9|7372.9|7377.5|7374.5|7378.6|7375.6|7375.6|7372.6|0
1696019100000|2023-09-29 20:25:00|7377.4|7374.4|7379.4|7376.4|7380.5|7377.5|7376.8|7373.8|0
1696019400000|2023-09-29 20:30:00|7379.3|7376.3|7379.3|7376.3|7380.2|7377.2|7378.4|7375.4|0
1696019700000|2023-09-29 20:35:00|7379.4|7376.4|7381.5|7378.5|7381.6|7378.6|7378.4|7375.4|0
1696020000000|2023-09-29 20:40:00|7381.6|7378.6|7381.7|7378.7|7383.2|7380.2|7380|7377|0
1696020300000|2023-09-29 20:45:00|7381.6|7378.6|7377.6|7374.6|7381.7|7378.7|7376.9|7373.9|0
1696020600000|2023-09-29 20:50:00|7377.1|7374.1|7378.6|7375.6|7378.8|7375.8|7377|7374|0
1696020900000|2023-09-29 20:55:00|7378.4|7375.4|7377.1|7374.1|7379.4|7376.4|7377.1|7374.1|0
1696197600000|2023-10-01 22:00:00|7412.7|7407.7|7409.5|7404.5|7426.2|7421.2|7408.7|7403.7|0
1696197900000|2023-10-01 22:05:00|7409.8|7404.8|7414.4|7409.4|7416.6|7411.6|7403.4|7398.4|0
1696198200000|2023-10-01 22:10:00|7414.2|7409.2|7412.3|7407.3|7417.5|7412.5|7410.8|7405.8|0
1696198500000|2023-10-01 22:15:00|7412.4|7407.4|7413.4|7408.4|7419.3|7414.3|7411.8|7406.8|0
1696198800000|2023-10-01 22:20:00|7412.5|7407.5|7410.7|7405.7|7414.2|7409.2|7410.3|7405.3|0
1696199100000|2023-10-01 22:25:00|7410.8|7405.8|7406|7401|7413|7408|7403.7|7398.7|0
1696199400000|2023-10-01 22:30:00|7406.1|7401.1|7406.3|7401.3|7406.5|7401.5|7401.9|7396.9|0
1696199700000|2023-10-01 22:35:00|7406.4|7401.4|7402.3|7397.3|7409.4|7404.4|7400.5|7395.5|0
1696200000000|2023-10-01 22:40:00|7402.2|7397.2|7404|7399|7406.7|7401.7|7402.2|7397.2|0
1696200300000|2023-10-01 22:45:00|7403.9|7398.9|7408.2|7403.2|7408.5|7403.5|7400.2|7395.2|0
1696200600000|2023-10-01 22:50:00|7408.1|7403.1|7407.2|7402.2|7408.9|7403.9|7405.7|7400.7|0
1696200900000|2023-10-01 22:55:00|7407.3|7402.3|7403.6|7398.6|7407.3|7402.3|7400.1|7395.1|0
1696201200000|2023-10-01 23:00:00|7404.1|7399.1|7401|7396|7406.3|7401.3|7399.7|7394.7|0
1696201500000|2023-10-01 23:05:00|7401.1|7396.1|7405.5|7400.5|7406.1|7401.1|7401.1|7396.1|0
1696201800000|2023-10-01 23:10:00|7405.8|7400.8|7406.3|7401.3|7407.9|7402.9|7404|7399|0
1696202100000|2023-10-01 23:15:00|7406.2|7401.2|7409.6|7404.6|7410|7405|7406|7401|0
1696202400000|2023-10-01 23:20:00|7409.5|7404.5|7407.7|7402.7|7411.4|7406.4|7407.5|7402.5|0
1696202700000|2023-10-01 23:25:00|7407.6|7402.6|7407.1|7402.1|7408.9|7403.9|7406.6|7401.6|0
1696203000000|2023-10-01 23:30:00|7407|7402|7409.1|7404.1|7409.9|7404.9|7404.4|7399.4|0
1696203300000|2023-10-01 23:35:00|7409|7404|7410.5|7405.5|7410.6|7405.6|7407.9|7402.9|0
1696203600000|2023-10-01 23:40:00|7410.6|7405.6|7409.6|7404.6|7411.1|7406.1|7409.2|7404.2|0
1696203900000|2023-10-01 23:45:00|7409.7|7404.7|7411.3|7406.3|7413|7408|7409.2|7404.2|0
1696204200000|2023-10-01 23:50:00|7411.4|7406.4|7409.6|7404.6|7411.4|7406.4|7409|7404|0
1696204500000|2023-10-01 23:55:00|7409.5|7404.5|7408.8|7403.8|7411.8|7406.8|7408.5|7403.5|0
1696204800000|2023-10-02 00:00:00|7408.9|7403.9|7411.2|7406.2|7412.4|7407.4|7408|7403|0
1696205100000|2023-10-02 00:05:00|7411|7406|7412.2|7407.2|7412.6|7407.6|7410.3|7405.3|0
1696205400000|2023-10-02 00:10:00|7412.1|7407.1|7418.4|7413.4|7418.8|7413.8|7412.1|7407.1|0
1696205700000|2023-10-02 00:15:00|7418.1|7413.1|7421|7416|7421.8|7416.8|7417.8|7412.8|0
1696206000000|2023-10-02 00:20:00|7420.9|7415.9|7418.2|7413.2|7422.6|7417.6|7418.1|7413.1|0
1696206300000|2023-10-02 00:25:00|7418.1|7413.1|7419.7|7414.7|7421|7416|7417.3|7412.3|0
1696206600000|2023-10-02 00:30:00|7420|7415|7419.4|7414.4|7422.5|7417.5|7418.7|7413.7|0
1696206900000|2023-10-02 00:35:00|7419.3|7414.3|7417.7|7412.7|7420.1|7415.1|7417|7412|0
1696207200000|2023-10-02 00:40:00|7417.6|7412.6|7413.1|7408.1|7418.4|7413.4|7408.9|7403.9|0
1696207500000|2023-10-02 00:45:00|7413|7408|7413.1|7408.1|7416.2|7411.2|7412.8|7407.8|0
1696207800000|2023-10-02 00:50:00|7413.2|7408.2|7417.4|7412.4|7417.4|7412.4|7412.5|7407.5|0
1696208100000|2023-10-02 00:55:00|7417.3|7412.3|7414.5|7409.5|7418.2|7413.2|7414.2|7409.2|0
1696208400000|2023-10-02 01:00:00|7414.6|7409.6|7419|7414|7419|7414|7413.6|7408.6|0
1696208700000|2023-10-02 01:05:00|7418.9|7413.9|7419|7414|7419.1|7414.1|7416|7411|0
1696209000000|2023-10-02 01:10:00|7419.1|7414.1|7419.7|7414.7|7420.9|7415.9|7417.8|7412.8|0
1696209300000|2023-10-02 01:15:00|7419.8|7414.8|7419.3|7414.3|7421.6|7416.6|7417.5|7412.5|0
1696209600000|2023-10-02 01:20:00|7419.2|7414.2|7420.8|7415.8|7421.1|7416.1|7418.1|7413.1|0
1696209900000|2023-10-02 01:25:00|7420.7|7415.7|7425.3|7420.3|7426.3|7421.3|7420.4|7415.4|0
1696210200000|2023-10-02 01:30:00|7425.4|7420.4|7423.9|7418.9|7426.3|7421.3|7423.2|7418.2|0
1696210500000|2023-10-02 01:35:00|7423.8|7418.8|7424.6|7419.6|7426.1|7421.1|7423.1|7418.1|0
1696210800000|2023-10-02 01:40:00|7424.5|7419.5|7426.3|7421.3|7427.1|7422.1|7424|7419|0
1696211100000|2023-10-02 01:45:00|7426.1|7421.1|7423.7|7418.7|7427.3|7422.3|7422.5|7417.5|0
1696211400000|2023-10-02 01:50:00|7423.8|7418.8|7425.5|7420.5|7426.6|7421.6|7423.4|7418.4|0
1696211700000|2023-10-02 01:55:00|7425.3|7420.3|7422.4|7417.4|7425.9|7420.9|7422.1|7417.1|0
1696212000000|2023-10-02 02:00:00|7422.5|7417.5|7424.3|7419.3|7425.3|7420.3|7422.4|7417.4|0
1696212300000|2023-10-02 02:05:00|7424.4|7419.4|7424.2|7419.2|7425.7|7420.7|7424.2|7419.2|0
1696212600000|2023-10-02 02:10:00|7424.4|7419.4|7422.5|7417.5|7424.5|7419.5|7422.2|7417.2|0
1696212900000|2023-10-02 02:15:00|7422.6|7417.6|7424.6|7419.6|7424.7|7419.7|7420.9|7415.9|0
1696213200000|2023-10-02 02:20:00|7424.5|7419.5|7424.1|7419.1|7425.7|7420.7|7423.3|7418.3|0
1696213500000|2023-10-02 02:25:00|7424.2|7419.2|7423.5|7418.5|7426.6|7421.6|7423.1|7418.1|0
1696213800000|2023-10-02 02:30:00|7423.7|7418.7|7425.3|7420.3|7426.7|7421.7|7423.5|7418.5|0
1696214100000|2023-10-02 02:35:00|7425.2|7420.2|7425.5|7420.5|7426.6|7421.6|7425|7420|0
1696214400000|2023-10-02 02:40:00|7425.6|7420.6|7424.9|7419.9|7427.9|7422.9|7424.5|7419.5|0
1696214700000|2023-10-02 02:45:00|7424.8|7419.8|7423.4|7418.4|7425.4|7420.4|7422.8|7417.8|0
1696215000000|2023-10-02 02:50:00|7423.5|7418.5|7421.6|7416.6|7424.3|7419.3|7421.4|7416.4|0
1696215300000|2023-10-02 02:55:00|7421.7|7416.7|7421.5|7416.5|7422.4|7417.4|7421|7416|0
1696215600000|2023-10-02 03:00:00|7421.7|7416.7|7421|7416|7422.8|7417.8|7420.8|7415.8|0
1696215900000|2023-10-02 03:05:00|7421.1|7416.1|7422|7417|7422.1|7417.1|7420.7|7415.7|0
1696216200000|2023-10-02 03:10:00|7421.9|7416.9|7421.8|7416.8|7422.4|7417.4|7421.1|7416.1|0
1696216500000|2023-10-02 03:15:00|7421.7|7416.7|7422|7417|7422.1|7417.1|7420.7|7415.7|0
1696216800000|2023-10-02 03:20:00|7421.7|7416.7|7420.5|7415.5|7421.7|7416.7|7419.5|7414.5|0
1696217100000|2023-10-02 03:25:00|7420.6|7415.6|7420.8|7415.8|7421.5|7416.5|7419.3|7414.3|0
1696217400000|2023-10-02 03:30:00|7421.1|7416.1|7418.1|7413.1|7421.6|7416.6|7416.8|7411.8|0
1696217700000|2023-10-02 03:35:00|7418|7413|7418.8|7413.8|7419.8|7414.8|7417|7412|0
1696218000000|2023-10-02 03:40:00|7418.7|7413.7|7418.3|7413.3|7419.1|7414.1|7417.6|7412.6|0
1696218300000|2023-10-02 03:45:00|7418.4|7413.4|7417.7|7412.7|7420.3|7415.3|7417.7|7412.7|0
1696218600000|2023-10-02 03:50:00|7417.8|7412.8|7417.7|7412.7|7418.8|7413.8|7417.6|7412.6|0
1696218900000|2023-10-02 03:55:00|7417.8|7412.8|7419.2|7414.2|7419.5|7414.5|7417.6|7412.6|0
1696219200000|2023-10-02 04:00:00|7419.1|7414.1|7419.4|7414.4|7420.9|7415.9|7419.1|7414.1|0
1696219500000|2023-10-02 04:05:00|7419.6|7414.6|7420.5|7415.5|7421.6|7416.6|7419.5|7414.5|0
1696219800000|2023-10-02 04:10:00|7420.4|7415.4|7419.3|7414.3|7420.9|7415.9|7419.3|7414.3|0
1696220100000|2023-10-02 04:15:00|7419.4|7414.4|7422.1|7417.1|7422.4|7417.4|7419|7414|0
1696220400000|2023-10-02 04:20:00|7422|7417|7421.4|7416.4|7423|7418|7421.4|7416.4|0
1696220700000|2023-10-02 04:25:00|7421.2|7416.2|7420.6|7415.6|7422.6|7417.6|7420.3|7415.3|0
1696221000000|2023-10-02 04:30:00|7420.7|7415.7|7414.1|7409.1|7420.7|7415.7|7412.4|7407.4|0
1696221300000|2023-10-02 04:35:00|7414.2|7409.2|7417.2|7412.2|7417.5|7412.5|7413|7408|0
1696221600000|2023-10-02 04:40:00|7417.1|7412.1|7418.2|7413.2|7419|7414|7417|7412|0
1696221900000|2023-10-02 04:45:00|7418.3|7413.3|7415.6|7410.6|7419.3|7414.3|7415.5|7410.5|0
1696222200000|2023-10-02 04:50:00|7415.7|7410.7|7414.9|7409.9|7417.1|7412.1|7413.6|7408.6|0
1696222500000|2023-10-02 04:55:00|7414.8|7409.8|7412.9|7407.9|7415|7410|7412.1|7407.1|0
1696222800000|2023-10-02 05:00:00|7412.8|7407.8|7413.5|7408.5|7413.7|7408.7|7410.7|7405.7|0
1696223100000|2023-10-02 05:05:00|7413.3|7408.3|7414.5|7409.5|7415.6|7410.6|7412.7|7407.7|0
1696223400000|2023-10-02 05:10:00|7414.7|7409.7|7411.3|7406.3|7415|7410|7411.2|7406.2|0
1696223700000|2023-10-02 05:15:00|7411.5|7406.5|7411.7|7406.7|7412.3|7407.3|7408.7|7403.7|0
1696224000000|2023-10-02 05:20:00|7411.8|7406.8|7410.6|7405.6|7412.3|7407.3|7410.1|7405.1|0
1696224300000|2023-10-02 05:25:00|7410.5|7405.5|7410.6|7405.6|7411.2|7406.2|7410.1|7405.1|0
1696224600000|2023-10-02 05:30:00|7410.5|7405.5|7409.3|7404.3|7411.5|7406.5|7408.9|7403.9|0
1696224900000|2023-10-02 05:35:00|7409.4|7404.4|7404.8|7399.8|7409.4|7404.4|7404.2|7399.2|0
1696225200000|2023-10-02 05:40:00|7404.9|7399.9|7402.6|7397.6|7406.1|7401.1|7401.9|7396.9|0
1696225500000|2023-10-02 05:45:00|7402.5|7397.5|7401.2|7396.2|7403.7|7398.7|7401|7396|0
1696225800000|2023-10-02 05:50:00|7401.3|7396.3|7400.4|7395.4|7402.1|7397.1|7399.8|7394.8|0
1696226100000|2023-10-02 05:55:00|7400.5|7395.5|7399.9|7394.9|7400.5|7395.5|7398.2|7393.2|0
1696226400000|2023-10-02 06:00:00|7400|7395|7399.6|7394.6|7400.8|7395.8|7394.5|7389.5|0
1696226700000|2023-10-02 06:05:00|7399.7|7394.7|7404.7|7399.7|7405|7400|7399.5|7394.5|0
1696227000000|2023-10-02 06:10:00|7404.6|7399.6|7402.7|7397.7|7405.9|7400.9|7402.1|7397.1|0
1696227300000|2023-10-02 06:15:00|7402.6|7397.6|7404.1|7399.1|7405.5|7400.5|7402.4|7397.4|0
1696227600000|2023-10-02 06:20:00|7404|7399|7404.2|7399.2|7405.7|7400.7|7403.4|7398.4|0
1696227900000|2023-10-02 06:25:00|7404.3|7399.3|7406.8|7401.8|7407.2|7402.2|7403.5|7398.5|0
1696228200000|2023-10-02 06:30:00|7406.7|7401.7|7410.1|7405.1|7410.4|7405.4|7406.5|7401.5|0
1696228500000|2023-10-02 06:35:00|7410|7405|7411.7|7406.7|7412.6|7407.6|7409.7|7404.7|0
1696228800000|2023-10-02 06:40:00|7411.8|7406.8|7411.8|7406.8|7414.5|7409.5|7411.3|7406.3|0
1696229100000|2023-10-02 06:45:00|7412|7407|7414.7|7409.7|7414.8|7409.8|7411.3|7406.3|0
1696229400000|2023-10-02 06:50:00|7414.5|7409.5|7415.4|7410.4|7415.9|7410.9|7413.8|7408.8|0
1696229700000|2023-10-02 06:55:00|7415.3|7410.3|7417.7|7412.7|7418.2|7413.2|7414.3|7409.3|0
1696230000000|2023-10-02 07:00:00|7417.3|7412.3|7417.2|7412.2|7418.6|7413.6|7414.5|7409.5|0
1696230300000|2023-10-02 07:05:00|7417.3|7412.3|7420.9|7415.9|7421|7416|7414.7|7409.7|0
1696230600000|2023-10-02 07:10:00|7421|7416|7429.5|7424.5|7432.3|7427.3|7421|7416|0
1696230900000|2023-10-02 07:15:00|7429.6|7424.6|7431.1|7426.1|7432.2|7427.2|7425.4|7420.4|0
1696231200000|2023-10-02 07:20:00|7431.2|7426.2|7432.7|7427.7|7433.4|7428.4|7427.8|7422.8|0
1696231500000|2023-10-02 07:25:00|7433.2|7428.2|7432.5|7427.5|7434.1|7429.1|7430.1|7425.1|0
1696231800000|2023-10-02 07:30:00|7432.9|7427.9|7428.2|7423.2|7433.3|7428.3|7427.9|7422.9|0
1696232100000|2023-10-02 07:35:00|7428.3|7423.3|7428.6|7423.6|7432.9|7427.9|7428.1|7423.1|0
1696232400000|2023-10-02 07:40:00|7428.7|7423.7|7426.7|7421.7|7429.4|7424.4|7426.2|7421.2|0
1696232700000|2023-10-02 07:45:00|7426.8|7421.8|7427.1|7422.1|7428|7423|7424.3|7419.3|0
1696233000000|2023-10-02 07:50:00|7427|7422|7419.4|7414.4|7427.6|7422.6|7417.2|7412.2|0
1696233300000|2023-10-02 07:55:00|7419.7|7414.7|7423.3|7418.3|7423.5|7418.5|7419.4|7414.4|0
1696233600000|2023-10-02 08:00:00|7423.1|7418.1|7442.7|7439.7|7445.7|7442.7|7422.8|7417.8|0
1696233900000|2023-10-02 08:05:00|7442.6|7439.6|7439.6|7436.6|7443.8|7440.8|7439.3|7436.3|0
1696234200000|2023-10-02 08:10:00|7439.5|7436.5|7439.1|7436.1|7440.9|7437.9|7438.8|7435.8|0
1696234500000|2023-10-02 08:15:00|7438.9|7435.9|7435.5|7432.5|7440.5|7437.5|7433.8|7430.8|0
1696234800000|2023-10-02 08:20:00|7435.3|7432.3|7436.2|7433.2|7437.7|7434.7|7434.8|7431.8|0
1696235100000|2023-10-02 08:25:00|7436.4|7433.4|7437.5|7434.5|7438.2|7435.2|7436.1|7433.1|0
1696235400000|2023-10-02 08:30:00|7437.6|7434.6|7437.9|7434.9|7438.6|7435.6|7436.9|7433.9|0
1696235700000|2023-10-02 08:35:00|7438|7435|7439.6|7436.6|7440.4|7437.4|7438|7435|0
1696236000000|2023-10-02 08:40:00|7439.9|7436.9|7442|7439|7442|7439|7439.7|7436.7|0
1696236300000|2023-10-02 08:45:00|7442.1|7439.1|7440.8|7437.8|7442.5|7439.5|7440.2|7437.2|0
1696236600000|2023-10-02 08:50:00|7440.9|7437.9|7437.2|7434.2|7440.9|7437.9|7436.9|7433.9|0
1696236900000|2023-10-02 08:55:00|7437.3|7434.3|7434.1|7431.1|7437.3|7434.3|7433.9|7430.9|0
1696237200000|2023-10-02 09:00:00|7434.2|7431.2|7429.2|7426.2|7434.2|7431.2|7429.2|7426.2|0
1696237500000|2023-10-02 09:05:00|7429.1|7426.1|7425.8|7422.8|7429.1|7426.1|7424.4|7421.4|0
1696237800000|2023-10-02 09:10:00|7425.7|7422.7|7430|7427|7430|7427|7425.6|7422.6|0
1696238100000|2023-10-02 09:15:00|7429.6|7426.6|7427.8|7424.8|7430.9|7427.9|7427.4|7424.4|0
1696238400000|2023-10-02 09:20:00|7428|7425|7429.8|7426.8|7431.3|7428.3|7428|7425|0
1696238700000|2023-10-02 09:25:00|7429.9|7426.9|7427.1|7424.1|7430.1|7427.1|7425.5|7422.5|0
1696239000000|2023-10-02 09:30:00|7427|7424|7428.3|7425.3|7429.2|7426.2|7426.6|7423.6|0
1696239300000|2023-10-02 09:35:00|7427.7|7424.7|7429.4|7426.4|7434.9|7431.9|7427.3|7424.3|0
1696239600000|2023-10-02 09:40:00|7429.5|7426.5|7426.5|7423.5|7429.5|7426.5|7426.3|7423.3|0
1696239900000|2023-10-02 09:45:00|7426.6|7423.6|7408.9|7405.9|7426.7|7423.7|7407.2|7404.2|0
1696240200000|2023-10-02 09:50:00|7409|7406|7397.8|7394.8|7409.6|7406.6|7397.8|7394.8|0
1696240500000|2023-10-02 09:55:00|7397.9|7394.9|7398.4|7395.4|7400|7397|7396.3|7393.3|0
1696240800000|2023-10-02 10:00:00|7398.6|7395.6|7401.8|7398.8|7402.2|7399.2|7397.9|7394.9|0
1696241100000|2023-10-02 10:05:00|7401.9|7398.9|7401.4|7398.4|7402.6|7399.6|7399.5|7396.5|0
1696241400000|2023-10-02 10:10:00|7401.3|7398.3|7391|7388|7401.4|7398.4|7388.5|7385.5|0
1696241700000|2023-10-02 10:15:00|7390.9|7387.9|7397.5|7394.5|7398.1|7395.1|7390.4|7387.4|0
1696242000000|2023-10-02 10:20:00|7398|7395|7400.2|7397.2|7400.2|7397.2|7397.1|7394.1|0
1696242300000|2023-10-02 10:25:00|7399.8|7396.8|7395|7392|7400.9|7397.9|7394.4|7391.4|0
1696242600000|2023-10-02 10:30:00|7395.1|7392.1|7394.4|7391.4|7397.1|7394.1|7392.3|7389.3|0
1696242900000|2023-10-02 10:35:00|7394.5|7391.5|7395.1|7392.1|7395.6|7392.6|7392.8|7389.8|0
1696243200000|2023-10-02 10:40:00|7395.2|7392.2|7396.1|7393.1|7396.2|7393.2|7394.9|7391.9|0
1696243500000|2023-10-02 10:45:00|7396|7393|7396.5|7393.5|7397|7394|7387.1|7384.1|0
1696243800000|2023-10-02 10:50:00|7396.6|7393.6|7396.7|7393.7|7396.8|7393.8|7391.6|7388.6|0
1696244100000|2023-10-02 10:55:00|7397|7394|7393.7|7390.7|7397.1|7394.1|7391.9|7388.9|0
1696244400000|2023-10-02 11:00:00|7394|7391|7399.8|7396.8|7400.3|7397.3|7393.6|7390.6|0
1696244700000|2023-10-02 11:05:00|7400|7397|7399.3|7396.3|7400.7|7397.7|7397|7394|0
1696245000000|2023-10-02 11:10:00|7399.5|7396.5|7398.7|7395.7|7399.7|7396.7|7396.6|7393.6|0
1696245300000|2023-10-02 11:15:00|7398.5|7395.5|7404.4|7401.4|7404.4|7401.4|7398.4|7395.4|0
1696245600000|2023-10-02 11:20:00|7404.3|7401.3|7407.3|7404.3|7408|7405|7404.3|7401.3|0
1696245900000|2023-10-02 11:25:00|7407.7|7404.7|7405.7|7402.7|7410.2|7407.2|7405.7|7402.7|0
1696246200000|2023-10-02 11:30:00|7405.8|7402.8|7401.9|7398.9|7406.2|7403.2|7400.9|7397.9|0
1696246500000|2023-10-02 11:35:00|7402|7399|7403.6|7400.6|7404.4|7401.4|7401.6|7398.6|0
1696246800000|2023-10-02 11:40:00|7403.4|7400.4|7392.4|7389.4|7403.6|7400.6|7392.3|7389.3|0
1696247100000|2023-10-02 11:45:00|7392.5|7389.5|7390|7387|7392.5|7389.5|7385.4|7382.4|0
1696247400000|2023-10-02 11:50:00|7389.8|7386.8|7388.1|7385.1|7391.6|7388.6|7388.1|7385.1|0
1696247700000|2023-10-02 11:55:00|7388|7385|7388.6|7385.6|7391.3|7388.3|7387.8|7384.8|0
1696248000000|2023-10-02 12:00:00|7389|7386|7379.3|7376.3|7390.8|7387.8|7378.6|7375.6|0
1696248300000|2023-10-02 12:05:00|7379.4|7376.4|7382.1|7379.1|7382.3|7379.3|7378.9|7375.9|0
1696248600000|2023-10-02 12:10:00|7382|7379|7384.2|7381.2|7385.8|7382.8|7382|7379|0
1696248900000|2023-10-02 12:15:00|7384.3|7381.3|7382.6|7379.6|7384.5|7381.5|7381.1|7378.1|0
1696249200000|2023-10-02 12:20:00|7382.8|7379.8|7374.2|7371.2|7384.2|7381.2|7372.4|7369.4|0
1696249500000|2023-10-02 12:25:00|7374.1|7371.1|7379.5|7376.5|7380|7377|7374.1|7371.1|0
1696249800000|2023-10-02 12:30:00|7377.4|7374.4|7375.5|7372.5|7378.2|7375.2|7375.1|7372.1|0
1696250100000|2023-10-02 12:35:00|7375.6|7372.6|7378.8|7375.8|7378.8|7375.8|7374.9|7371.9|0
1696250400000|2023-10-02 12:40:00|7378.5|7375.5|7380.5|7377.5|7380.7|7377.7|7377|7374|0
1696250700000|2023-10-02 12:45:00|7380.6|7377.6|7375.4|7372.4|7381.5|7378.5|7374.6|7371.6|0
1696251000000|2023-10-02 12:50:00|7375.7|7372.7|7370|7367|7375.7|7372.7|7369.2|7366.2|0
1696251300000|2023-10-02 12:55:00|7369.8|7366.8|7361.4|7358.4|7372|7369|7361.4|7358.4|0
1696251600000|2023-10-02 13:00:00|7359.1|7356.1|7340.9|7337.9|7363.6|7360.6|7340.9|7337.9|0
1696251900000|2023-10-02 13:05:00|7340.7|7337.7|7337.5|7334.5|7343.5|7340.5|7333.4|7330.4|0
1696252200000|2023-10-02 13:10:00|7337.7|7334.7|7351.1|7348.1|7351.1|7348.1|7337.3|7334.3|0
1696252500000|2023-10-02 13:15:00|7351|7348|7353.2|7350.2|7356.5|7353.5|7349.6|7346.6|0
1696252800000|2023-10-02 13:20:00|7353.1|7350.1|7360.1|7357.1|7361.5|7358.5|7350.7|7347.7|0
1696253100000|2023-10-02 13:25:00|7358.5|7355.5|7371.3|7368.3|7374.3|7371.3|7354.4|7351.4|0
1696253400000|2023-10-02 13:30:00|7372.8|7369.8|7394.4|7392.6|7400.7|7398.9|7356.7|7354.9|0
1696253700000|2023-10-02 13:35:00|7394.3|7392.5|7431.3|7429.5|7431.5|7429.7|7389.2|7387.4|0
1696254000000|2023-10-02 13:40:00|7431.4|7429.6|7438.8|7437|7439.9|7438.1|7419.6|7417.8|0
1696254300000|2023-10-02 13:45:00|7438.5|7436.7|7420|7418.2|7439.3|7437.5|7415|7413.2|0
1696254600000|2023-10-02 13:50:00|7420.6|7418.8|7413.8|7412|7425.8|7424|7401.7|7399.9|0
1696254900000|2023-10-02 13:55:00|7413|7411.2|7415.7|7413.9|7424.3|7422.5|7412|7410.2|0
1696255200000|2023-10-02 14:00:00|7410.7|7408.9|7461.6|7459.8|7467.8|7466|7409.8|7408|0
1696255500000|2023-10-02 14:05:00|7460.8|7459|7449.5|7447.7|7467.2|7465.4|7446.7|7444.9|0
1696255800000|2023-10-02 14:10:00|7448.9|7447.1|7431.5|7429.7|7452.8|7451|7431.5|7429.7|0
1696256100000|2023-10-02 14:15:00|7432.2|7430.4|7444.4|7442.6|7459|7457.2|7432.2|7430.4|0
1696256400000|2023-10-02 14:20:00|7443.6|7441.8|7447.3|7445.5|7449.2|7447.4|7428.7|7426.9|0
1696256700000|2023-10-02 14:25:00|7447.2|7445.4|7429.4|7427.6|7457.1|7455.3|7427|7425.2|0
1696257000000|2023-10-02 14:30:00|7429.5|7427.7|7433.4|7431.6|7441.6|7439.8|7417|7415.2|0
1696257300000|2023-10-02 14:35:00|7433.1|7431.3|7437.4|7435.6|7443.1|7441.3|7429|7427.2|0
1696257600000|2023-10-02 14:40:00|7437.8|7436|7435.8|7434|7445.1|7443.3|7425.2|7423.4|0
1696257900000|2023-10-02 14:45:00|7436|7434.2|7456|7454.2|7457.4|7455.6|7436|7434.2|0
1696258200000|2023-10-02 14:50:00|7455.9|7454.1|7456.4|7454.6|7467.9|7466.1|7452.8|7451|0
1696258500000|2023-10-02 14:55:00|7456.2|7454.4|7443.4|7441.6|7457.2|7455.4|7439.9|7438.1|0
1696258800000|2023-10-02 15:00:00|7443.3|7441.5|7464.2|7462.4|7469.2|7467.4|7442.7|7440.9|0
1696259100000|2023-10-02 15:05:00|7464.5|7462.7|7457.2|7455.4|7467.5|7465.7|7451.9|7450.1|0
1696259400000|2023-10-02 15:10:00|7456.9|7455.1|7476.1|7474.3|7476.9|7475.1|7455|7453.2|0
1696259700000|2023-10-02 15:15:00|7475.9|7474.1|7483.9|7482.1|7486.4|7484.6|7474.5|7472.7|0
1696260000000|2023-10-02 15:20:00|7483.6|7481.8|7508.6|7506.8|7511.4|7509.6|7483.6|7481.8|0
1696260300000|2023-10-02 15:25:00|7509.3|7507.5|7508.3|7506.5|7510.9|7509.1|7504.3|7502.5|0
1696260600000|2023-10-02 15:30:00|7509.8|7508|7495.3|7493.5|7511|7509.2|7495.3|7493.5|0
1696260900000|2023-10-02 15:35:00|7495.5|7493.7|7483.1|7481.3|7497.5|7495.7|7476.3|7474.5|0
1696261200000|2023-10-02 15:40:00|7482.8|7481|7465.6|7463.8|7486.3|7484.5|7465.5|7463.7|0
1696261500000|2023-10-02 15:45:00|7465.4|7463.6|7461.5|7459.7|7469.7|7467.9|7458.9|7457.1|0
1696261800000|2023-10-02 15:50:00|7461|7459.2|7444|7442.2|7468.6|7466.8|7441.1|7439.3|0
1696262100000|2023-10-02 15:55:00|7443.6|7441.8|7443.1|7441.3|7446.5|7444.7|7437.2|7435.4|0
1696262400000|2023-10-02 16:00:00|7443|7441.2|7440.6|7438.8|7445.9|7444.1|7435.5|7433.7|0
1696262700000|2023-10-02 16:05:00|7440.4|7438.6|7427.3|7425.5|7442.9|7441.1|7423.4|7421.6|0
1696263000000|2023-10-02 16:10:00|7426|7424.2|7441.1|7439.3|7441.1|7439.3|7424.1|7422.3|0
1696263300000|2023-10-02 16:15:00|7441|7439.2|7439.1|7437.3|7453|7451.2|7438.8|7437|0
1696263600000|2023-10-02 16:20:00|7439.9|7438.1|7449.6|7447.8|7451|7449.2|7438.9|7437.1|0
1696263900000|2023-10-02 16:25:00|7449.8|7448|7438.1|7436.3|7452.9|7451.1|7431.6|7429.8|0
1696264200000|2023-10-02 16:30:00|7438|7436.2|7437.7|7435.9|7439.6|7437.8|7432|7430.2|0
1696264500000|2023-10-02 16:35:00|7437.3|7435.5|7437.2|7435.4|7444.6|7442.8|7432.3|7430.5|0
1696264800000|2023-10-02 16:40:00|7437.3|7435.5|7430.1|7428.3|7441.3|7439.5|7429.9|7428.1|0
1696265100000|2023-10-02 16:45:00|7430.3|7428.5|7423|7421.2|7440.3|7438.5|7422|7420.2|0
1696265400000|2023-10-02 16:50:00|7423.7|7421.9|7421.7|7419.9|7426.1|7424.3|7418.5|7416.7|0
1696265700000|2023-10-02 16:55:00|7422.2|7420.4|7422.6|7420.8|7427.9|7426.1|7419.7|7417.9|0
1696266000000|2023-10-02 17:00:00|7422.7|7420.9|7426.2|7424.4|7430.6|7428.8|7420.5|7418.7|0
1696266300000|2023-10-02 17:05:00|7426.1|7424.3|7415.3|7413.5|7428.2|7426.4|7412.3|7410.5|0
1696266600000|2023-10-02 17:10:00|7415.1|7413.3|7399.8|7398|7415.6|7413.8|7399|7397.2|0
1696266900000|2023-10-02 17:15:00|7399.9|7398.1|7415.7|7413.9|7419.1|7417.3|7399.5|7397.7|0
1696267200000|2023-10-02 17:20:00|7416.4|7414.6|7424.5|7422.7|7428.4|7426.6|7415.4|7413.6|0
1696267500000|2023-10-02 17:25:00|7423.7|7421.9|7429.4|7427.6|7431.1|7429.3|7422.5|7420.7|0
1696267800000|2023-10-02 17:30:00|7429.1|7427.3|7422.6|7420.8|7435.9|7434.1|7421.9|7420.1|0
1696268100000|2023-10-02 17:35:00|7422.3|7420.5|7419.8|7418|7428.3|7426.5|7418.5|7416.7|0
1696268400000|2023-10-02 17:40:00|7419.9|7418.1|7427.8|7426|7430.5|7428.7|7419.4|7417.6|0
1696268700000|2023-10-02 17:45:00|7428|7426.2|7428.9|7427.1|7433.6|7431.8|7425.5|7423.7|0
1696269000000|2023-10-02 17:50:00|7428.8|7427|7438.8|7437|7440.2|7438.4|7427.8|7426|0
1696269300000|2023-10-02 17:55:00|7438.9|7437.1|7428|7426.2|7442.2|7440.4|7426.1|7424.3|0
1696269600000|2023-10-02 18:00:00|7426.8|7425|7425.1|7423.3|7430.3|7428.5|7419.7|7417.9|0
1696269900000|2023-10-02 18:05:00|7426.1|7424.3|7425.4|7423.6|7434.2|7432.4|7424.5|7422.7|0
1696270200000|2023-10-02 18:10:00|7425.8|7424|7450.8|7449|7450.8|7449|7425|7423.2|0
1696270500000|2023-10-02 18:15:00|7451.9|7450.1|7434.1|7432.3|7452|7450.2|7433|7431.2|0
1696270800000|2023-10-02 18:20:00|7433.7|7431.9|7428.3|7426.5|7434.8|7433|7420.6|7418.8|0
1696271100000|2023-10-02 18:25:00|7428.4|7426.6|7412.8|7411|7429.4|7427.6|7412|7410.2|0
1696271400000|2023-10-02 18:30:00|7413.8|7412|7417.6|7415.8|7420|7418.2|7413.6|7411.8|0
1696271700000|2023-10-02 18:35:00|7418.3|7416.5|7408.5|7406.7|7421.9|7420.1|7408.4|7406.6|0
1696272000000|2023-10-02 18:40:00|7408.1|7406.3|7406.3|7404.5|7408.4|7406.6|7401.5|7399.7|0
1696272300000|2023-10-02 18:45:00|7406|7404.2|7413.5|7411.7|7414.4|7412.6|7405.6|7403.8|0
1696272600000|2023-10-02 18:50:00|7413.6|7411.8|7412.7|7410.9|7422|7420.2|7410.3|7408.5|0
1696272900000|2023-10-02 18:55:00|7412.5|7410.7|7417.3|7415.5|7418.8|7417|7408.1|7406.3|0
1696273200000|2023-10-02 19:00:00|7415.4|7413.6|7407.1|7405.3|7421.2|7419.4|7403.5|7401.7|0
1696273500000|2023-10-02 19:05:00|7407|7405.2|7419.8|7418|7421.5|7419.7|7401.9|7400.1|0
1696273800000|2023-10-02 19:10:00|7420.1|7418.3|7411.7|7409.9|7425.2|7423.4|7409.4|7407.6|0
1696274100000|2023-10-02 19:15:00|7411.6|7409.8|7417|7415.2|7424|7422.2|7411.6|7409.8|0
1696274400000|2023-10-02 19:20:00|7416.2|7414.4|7434.5|7432.7|7436.6|7434.8|7414.4|7412.6|0
1696274700000|2023-10-02 19:25:00|7434.3|7432.5|7428.6|7426.8|7434.7|7432.9|7423.1|7421.3|0
1696275000000|2023-10-02 19:30:00|7428.7|7426.9|7445.9|7444.1|7446.5|7444.7|7426.5|7424.7|0
1696275300000|2023-10-02 19:35:00|7446.2|7444.4|7441.3|7439.5|7446.4|7444.6|7436.7|7434.9|0
1696275600000|2023-10-02 19:40:00|7441.1|7439.3|7436.7|7434.9|7442.4|7440.6|7434.4|7432.6|0
1696275900000|2023-10-02 19:45:00|7436.8|7435|7437.9|7436.1|7446.3|7444.5|7435.8|7434|0
1696276200000|2023-10-02 19:50:00|7435|7433.2|7458.2|7456.4|7459.1|7457.3|7434.7|7432.9|0
1696276500000|2023-10-02 19:55:00|7458.4|7456.6|7472.3|7470.5|7472.4|7470.6|7457.6|7455.8|0
1696276800000|2023-10-02 20:00:00|7473.4|7470.4|7480.2|7477.2|7481.3|7478.3|7464.2|7461.2|0
1696277100000|2023-10-02 20:05:00|7480.1|7477.1|7478.2|7475.2|7480.6|7477.6|7477.3|7474.3|0
1696277400000|2023-10-02 20:10:00|7478.3|7475.3|7476.6|7473.6|7478.3|7475.3|7476.6|7473.6|0
1696277700000|2023-10-02 20:15:00|7476.7|7473.7|7476.2|7473.2|7477.9|7474.9|7475.5|7472.5|0
1696278000000|2023-10-02 20:20:00|7476.3|7473.3|7477.2|7474.2|7477.5|7474.5|7476.1|7473.1|0
1696278300000|2023-10-02 20:25:00|7477.1|7474.1|7478|7475|7478.3|7475.3|7477|7474|0
1696278600000|2023-10-02 20:30:00|7478.1|7475.1|7479.2|7476.2|7479.6|7476.6|7477.7|7474.7|0
1696278900000|2023-10-02 20:35:00|7479.1|7476.1|7479.3|7476.3|7480.1|7477.1|7477.7|7474.7|0
1696279200000|2023-10-02 20:40:00|7479.1|7476.1|7478.3|7475.3|7480.1|7477.1|7477.6|7474.6|0
1696279500000|2023-10-02 20:45:00|7478.2|7475.2|7478|7475|7478.3|7475.3|7477.3|7474.3|0
1696279800000|2023-10-02 20:50:00|7477.9|7474.9|7478.2|7475.2|7478.3|7475.3|7477.9|7474.9|0
1696280100000|2023-10-02 20:55:00|7478.1|7475.1|7476.2|7473.2|7478.2|7475.2|7476.1|7473.1|0
1696280400000|2023-10-02 21:00:00|7476.4|7473.4|7475.3|7472.3|7476.7|7473.7|7473.9|7470.9|0
1696280700000|2023-10-02 21:05:00|7475.2|7472.2|7474.9|7471.9|7475.3|7472.3|7474.6|7471.6|0
1696281000000|2023-10-02 21:10:00|7475|7472|7475.1|7472.1|7475.8|7472.8|7475|7472|0
1696281300000|2023-10-02 21:15:00|7475|7472|7474.4|7471.4|7475.1|7472.1|7474.2|7471.2|0
1696281600000|2023-10-02 21:20:00|7474.5|7471.5|7473.6|7470.6|7474.8|7471.8|7472.8|7469.8|0
1696281900000|2023-10-02 21:25:00|7473.5|7470.5|7472.9|7469.9|7473.8|7470.8|7472.7|7469.7|0
1696282200000|2023-10-02 21:30:00|7472.8|7469.8|7472.5|7469.5|7473|7470|7472.1|7469.1|0
1696282500000|2023-10-02 21:35:00|7472.4|7469.4|7473|7470|7473.5|7470.5|7472.4|7469.4|0
1696282800000|2023-10-02 21:40:00|7473.1|7470.1|7473.6|7470.6|7473.6|7470.6|7472.8|7469.8|0
1696283100000|2023-10-02 21:45:00|7473.5|7470.5|7473.8|7470.8|7475.3|7472.3|7473.5|7470.5|0
1696283400000|2023-10-02 21:50:00|7473.9|7470.9|7474.2|7471.2|7474.7|7471.7|7473.4|7470.4|0
1696283700000|2023-10-02 21:55:00|7474.1|7471.1|7474|7471|7474.6|7471.6|7473.9|7470.9|0
1696284000000|2023-10-02 22:00:00|7474.1|7471.1|7473.7|7470.7|7474.6|7471.6|7473.3|7470.3|0
1696284300000|2023-10-02 22:05:00|7473.6|7470.6|7474.5|7471.5|7474.6|7471.6|7473.6|7470.6|0
1696284600000|2023-10-02 22:10:00|7474.6|7471.6|7474.6|7471.6|7474.6|7471.6|7472.7|7469.7|0
1696284900000|2023-10-02 22:15:00|7474.8|7471.8|7475.9|7472.9|7476.1|7473.1|7474.2|7471.2|0
1696285200000|2023-10-02 22:20:00|7476|7473|7476.2|7473.2|7476.5|7473.5|7475.6|7472.6|0
1696285500000|2023-10-02 22:25:00|7476.3|7473.3|7477|7474|7477.1|7474.1|7476.2|7473.2|0
1696285800000|2023-10-02 22:30:00|7476.6|7473.6|7476.7|7473.7|7477.2|7474.2|7476.5|7473.5|0
1696286100000|2023-10-02 22:35:00|7476.6|7473.6|7476.4|7473.4|7476.6|7473.6|7476|7473|0
1696286400000|2023-10-02 22:40:00|7476.6|7473.6|7476.5|7473.5|7476.9|7473.9|7476|7473|0
1696286700000|2023-10-02 22:45:00|7476.6|7473.6|7476.6|7473.6|7476.8|7473.8|7476.4|7473.4|0
1696287000000|2023-10-02 22:50:00|7477.1|7474.1|7477.1|7474.1|7477.4|7474.4|7476.7|7473.7|0
1696287300000|2023-10-02 22:55:00|7477.2|7474.2|7476.4|7473.4|7477.2|7474.2|7476.2|7473.2|0
1696287600000|2023-10-02 23:00:00|7476.7|7473.7|7478.5|7475.5|7478.6|7475.6|7476.7|7473.7|0
1696287900000|2023-10-02 23:05:00|7478.6|7475.6|7478.7|7475.7|7478.7|7475.7|7478|7475|0
1696288200000|2023-10-02 23:10:00|7478.5|7475.5|7477.8|7474.8|7478.8|7475.8|7477.6|7474.6|0
1696288500000|2023-10-02 23:15:00|7477.7|7474.7|7477|7474|7478.7|7475.7|7476.9|7473.9|0
1696288800000|2023-10-02 23:20:00|7476.9|7473.9|7472.2|7469.2|7476.9|7473.9|7471.3|7468.3|0
1696289100000|2023-10-02 23:25:00|7472.1|7469.1|7472|7469|7473.5|7470.5|7471.8|7468.8|0
1696289400000|2023-10-02 23:30:00|7472.4|7469.4|7472.6|7469.6|7472.9|7469.9|7471|7468|0
1696289700000|2023-10-02 23:35:00|7472.9|7469.9|7474.8|7471.8|7474.8|7471.8|7472.1|7469.1|0
1696290000000|2023-10-02 23:40:00|7474.7|7471.7|7474.8|7471.8|7475.7|7472.7|7474.5|7471.5|0
1696290300000|2023-10-02 23:45:00|7475|7472|7480|7477|7480.1|7477.1|7474.2|7471.2|0
1696290600000|2023-10-02 23:50:00|7480.1|7477.1|7481.1|7478.1|7481.1|7478.1|7480|7477|0
1696290900000|2023-10-02 23:55:00|7481.4|7478.4|7482.3|7477.3|7482.5|7479.1|7480.1|7477.1|0
1696291200000|2023-10-03 00:00:00|7482.4|7477.4|7475.9|7470.9|7482.6|7477.6|7475.9|7470.9|0
1696291500000|2023-10-03 00:05:00|7475.8|7470.8|7468.1|7463.1|7476.2|7471.2|7466.7|7461.7|0
1696291800000|2023-10-03 00:10:00|7468|7463|7465.5|7460.5|7468|7463|7463.8|7458.8|0
1696292100000|2023-10-03 00:15:00|7465.6|7460.6|7467.3|7462.3|7469.2|7464.2|7463.7|7458.7|0
1696292400000|2023-10-03 00:20:00|7467.4|7462.4|7468.6|7463.6|7469.9|7464.9|7466.1|7461.1|0
1696292700000|2023-10-03 00:25:00|7468.5|7463.5|7469.4|7464.4|7470.4|7465.4|7467.8|7462.8|0
1696293000000|2023-10-03 00:30:00|7470.2|7465.2|7474.4|7469.4|7474.4|7469.4|7469.1|7464.1|0
1696293300000|2023-10-03 00:35:00|7474.3|7469.3|7477.4|7472.4|7479.5|7474.5|7474.3|7469.3|0
1696293600000|2023-10-03 00:40:00|7477|7472|7478.6|7473.6|7479.3|7474.3|7476.5|7471.5|0
1696293900000|2023-10-03 00:45:00|7478.5|7473.5|7478.6|7473.6|7479.5|7474.5|7476.8|7471.8|0
1696294200000|2023-10-03 00:50:00|7478.7|7473.7|7481.4|7476.4|7483|7478|7476.8|7471.8|0
1696294500000|2023-10-03 00:55:00|7481.3|7476.3|7480.9|7475.9|7482.8|7477.8|7476.4|7471.4|0
1696294800000|2023-10-03 01:00:00|7480.8|7475.8|7480|7475|7481|7476|7478.3|7473.3|0
1696295100000|2023-10-03 01:05:00|7479.7|7474.7|7474.9|7469.9|7481.5|7476.5|7474.7|7469.7|0
1696295400000|2023-10-03 01:10:00|7474.7|7469.7|7472.6|7467.6|7475.4|7470.4|7471.6|7466.6|0
1696295700000|2023-10-03 01:15:00|7472.7|7467.7|7479.2|7474.2|7479.5|7474.5|7472.5|7467.5|0
1696296000000|2023-10-03 01:20:00|7479.1|7474.1|7480.1|7475.1|7481.7|7476.7|7477.2|7472.2|0
1696296300000|2023-10-03 01:25:00|7480|7475|7475.4|7470.4|7480.1|7475.1|7474.8|7469.8|0
1696296600000|2023-10-03 01:30:00|7475.3|7470.3|7474.1|7469.1|7477.8|7472.8|7471.7|7466.7|0
1696296900000|2023-10-03 01:35:00|7473.9|7468.9|7479.5|7474.5|7481.2|7476.2|7473.1|7468.1|0
1696297200000|2023-10-03 01:40:00|7479.7|7474.7|7480.9|7475.9|7484|7479|7478.9|7473.9|0
1696297500000|2023-10-03 01:45:00|7480.8|7475.8|7479.2|7474.2|7481.2|7476.2|7476|7471|0
1696297800000|2023-10-03 01:50:00|7479.3|7474.3|7475.9|7470.9|7479.3|7474.3|7475.4|7470.4|0
1696298100000|2023-10-03 01:55:00|7475.5|7470.5|7475.7|7470.7|7477|7472|7474.3|7469.3|0
1696298400000|2023-10-03 02:00:00|7476.1|7471.1|7475.7|7470.7|7476.9|7471.9|7473.6|7468.6|0
1696298700000|2023-10-03 02:05:00|7475.6|7470.6|7474.3|7469.3|7475.9|7470.9|7472.4|7467.4|0
1696299000000|2023-10-03 02:10:00|7474.2|7469.2|7476.5|7471.5|7476.8|7471.8|7473.2|7468.2|0
1696299300000|2023-10-03 02:15:00|7476.6|7471.6|7477.7|7472.7|7478.4|7473.4|7475.7|7470.7|0
1696299600000|2023-10-03 02:20:00|7477.6|7472.6|7475.9|7470.9|7479.3|7474.3|7472.7|7467.7|0
1696299900000|2023-10-03 02:25:00|7475.8|7470.8|7478.3|7473.3|7478.7|7473.7|7475.8|7470.8|0
1696300200000|2023-10-03 02:30:00|7478.2|7473.2|7478.6|7473.6|7480.7|7475.7|7476.3|7471.3|0
1696300500000|2023-10-03 02:35:00|7478.7|7473.7|7477.2|7472.2|7479.2|7474.2|7476.6|7471.6|0
1696300800000|2023-10-03 02:40:00|7477.3|7472.3|7476.4|7471.4|7477.9|7472.9|7475.5|7470.5|0
1696301100000|2023-10-03 02:45:00|7476.5|7471.5|7477.4|7472.4|7478.6|7473.6|7476.5|7471.5|0
1696301400000|2023-10-03 02:50:00|7477.3|7472.3|7476.6|7471.6|7478.1|7473.1|7475.1|7470.1|0
1696301700000|2023-10-03 02:55:00|7476.5|7471.5|7476|7471|7477.4|7472.4|7474.9|7469.9|0
1696302000000|2023-10-03 03:00:00|7476.2|7471.2|7478.1|7473.1|7478.3|7473.3|7475.9|7470.9|0
1696302300000|2023-10-03 03:05:00|7478.2|7473.2|7477.4|7472.4|7478.2|7473.2|7476.2|7471.2|0
1696302600000|2023-10-03 03:10:00|7477.5|7472.5|7476.3|7471.3|7478.4|7473.4|7475.8|7470.8|0
1696302900000|2023-10-03 03:15:00|7476.4|7471.4|7474.7|7469.7|7476.6|7471.6|7474.1|7469.1|0
1696303200000|2023-10-03 03:20:00|7474.8|7469.8|7473.2|7468.2|7475.6|7470.6|7472.3|7467.3|0
1696303500000|2023-10-03 03:25:00|7473.3|7468.3|7475.2|7470.2|7475.5|7470.5|7472.7|7467.7|0
1696303800000|2023-10-03 03:30:00|7475.4|7470.4|7476.3|7471.3|7477|7472|7473.6|7468.6|0
1696304100000|2023-10-03 03:35:00|7476.2|7471.2|7479.1|7474.1|7480.1|7475.1|7475.5|7470.5|0
1696304400000|2023-10-03 03:40:00|7479.2|7474.2|7480.8|7475.8|7483.1|7478.1|7479.2|7474.2|0
1696304700000|2023-10-03 03:45:00|7480.9|7475.9|7478.9|7473.9|7481.1|7476.1|7478.3|7473.3|0
1696305000000|2023-10-03 03:50:00|7479|7474|7478.2|7473.2|7479.1|7474.1|7477|7472|0
1696305300000|2023-10-03 03:55:00|7478.1|7473.1|7477.4|7472.4|7479.1|7474.1|7477.3|7472.3|0
1696305600000|2023-10-03 04:00:00|7477.7|7472.7|7473.8|7468.8|7477.7|7472.7|7473.4|7468.4|0
1696305900000|2023-10-03 04:05:00|7473.7|7468.7|7474.7|7469.7|7475.7|7470.7|7473.6|7468.6|0
1696306200000|2023-10-03 04:10:00|7474.8|7469.8|7475.1|7470.1|7475.2|7470.2|7473.7|7468.7|0
1696306500000|2023-10-03 04:15:00|7475.4|7470.4|7471.6|7466.6|7475.5|7470.5|7471.3|7466.3|0
1696306800000|2023-10-03 04:20:00|7471.7|7466.7|7467.3|7462.3|7471.9|7466.9|7465.8|7460.8|0
1696307100000|2023-10-03 04:25:00|7467.4|7462.4|7466.6|7461.6|7467.5|7462.5|7465.7|7460.7|0
1696307400000|2023-10-03 04:30:00|7466.5|7461.5|7467.3|7462.3|7468.5|7463.5|7466.5|7461.5|0
1696307700000|2023-10-03 04:35:00|7467.5|7462.5|7471.7|7466.7|7472|7467|7467.5|7462.5|0
1696308000000|2023-10-03 04:40:00|7471.8|7466.8|7469.5|7464.5|7473.3|7468.3|7468.9|7463.9|0
1696308300000|2023-10-03 04:45:00|7469.4|7464.4|7468.6|7463.6|7470.5|7465.5|7467.2|7462.2|0
1696308600000|2023-10-03 04:50:00|7468.7|7463.7|7470.5|7465.5|7471|7466|7466.2|7461.2|0
1696308900000|2023-10-03 04:55:00|7470.6|7465.6|7462.6|7457.6|7470.7|7465.7|7462.4|7457.4|0
1696309200000|2023-10-03 05:00:00|7462.5|7457.5|7460.4|7455.4|7464|7459|7459|7454|0
1696309500000|2023-10-03 05:05:00|7460.5|7455.5|7459.1|7454.1|7461.2|7456.2|7457.3|7452.3|0
1696309800000|2023-10-03 05:10:00|7459.3|7454.3|7460.9|7455.9|7464.5|7459.5|7458.4|7453.4|0
1696310100000|2023-10-03 05:15:00|7461|7456|7458.6|7453.6|7462.4|7457.4|7457.8|7452.8|0
1696310400000|2023-10-03 05:20:00|7458.7|7453.7|7459.2|7454.2|7462.9|7457.9|7458.5|7453.5|0
1696310700000|2023-10-03 05:25:00|7459.3|7454.3|7459.8|7454.8|7461.4|7456.4|7458.3|7453.3|0
1696311000000|2023-10-03 05:30:00|7459.9|7454.9|7460.6|7455.6|7462.2|7457.2|7458.9|7453.9|0
1696311300000|2023-10-03 05:35:00|7460.5|7455.5|7460.2|7455.2|7462|7457|7460.1|7455.1|0
1696311600000|2023-10-03 05:40:00|7460.3|7455.3|7460.2|7455.2|7460.3|7455.3|7458.1|7453.1|0
1696311900000|2023-10-03 05:45:00|7460.3|7455.3|7462|7457|7464|7459|7460.2|7455.2|0
1696312200000|2023-10-03 05:50:00|7462.1|7457.1|7461.5|7456.5|7462.5|7457.5|7459.8|7454.8|0
1696312500000|2023-10-03 05:55:00|7461.4|7456.4|7463.3|7458.3|7463.4|7458.4|7460.3|7455.3|0
1696312800000|2023-10-03 06:00:00|7463.7|7458.7|7469.1|7464.1|7471.5|7466.5|7463.1|7458.1|0
1696313100000|2023-10-03 06:05:00|7468.8|7463.8|7469.7|7464.7|7470.7|7465.7|7467.1|7462.1|0
1696313400000|2023-10-03 06:10:00|7469.8|7464.8|7470.2|7465.2|7470.8|7465.8|7468|7463|0
1696313700000|2023-10-03 06:15:00|7470.4|7465.4|7470|7465|7471.8|7466.8|7469.7|7464.7|0
1696314000000|2023-10-03 06:20:00|7470.4|7465.4|7471.6|7466.6|7471.6|7466.6|7467.9|7462.9|0
1696314300000|2023-10-03 06:25:00|7471.7|7466.7|7471.8|7466.8|7472.9|7467.9|7470.9|7465.9|0
1696314600000|2023-10-03 06:30:00|7472|7467|7472.7|7467.7|7473.2|7468.2|7471.8|7466.8|0
1696314900000|2023-10-03 06:35:00|7472.5|7467.5|7471.8|7466.8|7473.2|7468.2|7470|7465|0
1696315200000|2023-10-03 06:40:00|7471.7|7466.7|7471.4|7466.4|7473.9|7468.9|7471|7466|0
1696315500000|2023-10-03 06:45:00|7471.8|7466.8|7470.8|7465.8|7473.2|7468.2|7469.6|7464.6|0
1696315800000|2023-10-03 06:50:00|7471|7466|7473.5|7468.5|7474.2|7469.2|7471|7466|0
1696316100000|2023-10-03 06:55:00|7473.4|7468.4|7471.5|7466.5|7475.4|7470.4|7470.3|7465.3|0
1696316400000|2023-10-03 07:00:00|7471.9|7466.9|7473.2|7468.2|7477.1|7472.1|7470.9|7465.9|0
1696316700000|2023-10-03 07:05:00|7473.4|7468.4|7472.9|7467.9|7474.7|7469.7|7468.7|7463.7|0
1696317000000|2023-10-03 07:10:00|7472.8|7467.8|7470.5|7465.5|7474.3|7469.3|7469.4|7464.4|0
1696317300000|2023-10-03 07:15:00|7470.4|7465.4|7469|7464|7475.2|7470.2|7468.9|7463.9|0
1696317600000|2023-10-03 07:20:00|7468.7|7463.7|7472.1|7467.1|7474.3|7469.3|7468|7463|0
1696317900000|2023-10-03 07:25:00|7472.2|7467.2|7473.3|7468.3|7474.4|7469.4|7469|7464|0
1696318200000|2023-10-03 07:30:00|7473.4|7468.4|7471.1|7466.1|7475.1|7470.1|7469.9|7464.9|0
1696318500000|2023-10-03 07:35:00|7471.3|7466.3|7481.7|7476.7|7481.7|7476.7|7471.1|7466.1|0
1696318800000|2023-10-03 07:40:00|7481.4|7476.4|7480.6|7475.6|7484.5|7479.5|7479.6|7474.6|0
1696319100000|2023-10-03 07:45:00|7480.5|7475.5|7473.9|7468.9|7481.2|7476.2|7473.8|7468.8|0
1696319400000|2023-10-03 07:50:00|7473.8|7468.8|7472.3|7467.3|7474.5|7469.5|7470.4|7465.4|0
1696319700000|2023-10-03 07:55:00|7472.5|7467.5|7472.7|7467.7|7477.4|7472.4|7470.5|7465.5|0
1696320000000|2023-10-03 08:00:00|7472.6|7467.6|7467.9|7464.9|7475.7|7470.7|7461.7|7458.7|0
1696320300000|2023-10-03 08:05:00|7468|7465|7484|7481|7484|7481|7468|7465|0
1696320600000|2023-10-03 08:10:00|7484.7|7481.7|7486.8|7483.8|7488.7|7485.7|7484.7|7481.7|0
1696320900000|2023-10-03 08:15:00|7486.6|7483.6|7489.9|7486.9|7489.9|7486.9|7485.5|7482.5|0
1696321200000|2023-10-03 08:20:00|7490|7487|7488.5|7485.5|7490.6|7487.6|7487.9|7484.9|0
1696321500000|2023-10-03 08:25:00|7488.9|7485.9|7488.9|7485.9|7489.3|7486.3|7487.7|7484.7|0
1696321800000|2023-10-03 08:30:00|7489|7486|7490|7487|7491.9|7488.9|7489|7486|0
1696322100000|2023-10-03 08:35:00|7489.8|7486.8|7486.6|7483.6|7489.8|7486.8|7486.6|7483.6|0
1696322400000|2023-10-03 08:40:00|7486.4|7483.4|7484.2|7481.2|7486.8|7483.8|7484.1|7481.1|0
1696322700000|2023-10-03 08:45:00|7484.3|7481.3|7485.6|7482.6|7486.2|7483.2|7483.7|7480.7|0
1696323000000|2023-10-03 08:50:00|7486|7483|7486.3|7483.3|7487.4|7484.4|7483.7|7480.7|0
1696323300000|2023-10-03 08:55:00|7486.4|7483.4|7483.3|7480.3|7486.4|7483.4|7483.1|7480.1|0
1696323600000|2023-10-03 09:00:00|7483.4|7480.4|7476.7|7473.7|7484.6|7481.6|7476.2|7473.2|0
1696323900000|2023-10-03 09:05:00|7477.1|7474.1|7473.7|7470.7|7477.8|7474.8|7473.1|7470.1|0
1696324200000|2023-10-03 09:10:00|7473.3|7470.3|7472|7469|7473.6|7470.6|7469.3|7466.3|0
1696324500000|2023-10-03 09:15:00|7471.9|7468.9|7477.1|7474.1|7477.2|7474.2|7471.8|7468.8|0
1696324800000|2023-10-03 09:20:00|7477|7474|7475.3|7472.3|7477.2|7474.2|7474.2|7471.2|0
1696325100000|2023-10-03 09:25:00|7475.5|7472.5|7475.4|7472.4|7476.1|7473.1|7474.9|7471.9|0
1696325400000|2023-10-03 09:30:00|7475.5|7472.5|7471.3|7468.3|7475.7|7472.7|7470.8|7467.8|0
1696325700000|2023-10-03 09:35:00|7471.5|7468.5|7468.8|7465.8|7471.7|7468.7|7468.1|7465.1|0
1696326000000|2023-10-03 09:40:00|7469.1|7466.1|7467.4|7464.4|7469.5|7466.5|7466.5|7463.5|0
1696326300000|2023-10-03 09:45:00|7467.3|7464.3|7468.7|7465.7|7469.3|7466.3|7467.2|7464.2|0
1696326600000|2023-10-03 09:50:00|7467.3|7464.3|7473.8|7470.8|7474|7471|7467.2|7464.2|0
1696326900000|2023-10-03 09:55:00|7473.7|7470.7|7470|7467|7474.1|7471.1|7470|7467|0
1696327200000|2023-10-03 10:00:00|7470.1|7467.1|7474.4|7471.4|7475.8|7472.8|7470.1|7467.1|0
1696327500000|2023-10-03 10:05:00|7474.5|7471.5|7475|7472|7476|7473|7474.5|7471.5|0
1696327800000|2023-10-03 10:10:00|7474.9|7471.9|7471.7|7468.7|7475.6|7472.6|7471.6|7468.6|0
1696328100000|2023-10-03 10:15:00|7471.8|7468.8|7470.9|7467.9|7472.2|7469.2|7470.3|7467.3|0
1696328400000|2023-10-03 10:20:00|7471|7468|7473.7|7470.7|7473.7|7470.7|7470.3|7467.3|0
1696328700000|2023-10-03 10:25:00|7473.5|7470.5|7478.2|7475.2|7478.3|7475.3|7473.5|7470.5|0
1696329000000|2023-10-03 10:30:00|7478.5|7475.5|7481.8|7478.8|7482.8|7479.8|7478.3|7475.3|0
1696329300000|2023-10-03 10:35:00|7481.6|7478.6|7479.2|7476.2|7482.1|7479.1|7478.8|7475.8|0
1696329600000|2023-10-03 10:40:00|7478.9|7475.9|7473|7470|7478.9|7475.9|7472.6|7469.6|0
1696329900000|2023-10-03 10:45:00|7473.1|7470.1|7473.3|7470.3|7474.6|7471.6|7472.9|7469.9|0
1696330200000|2023-10-03 10:50:00|7473.2|7470.2|7474.1|7471.1|7474.8|7471.8|7472.5|7469.5|0
1696330500000|2023-10-03 10:55:00|7474|7471|7472.7|7469.7|7474.2|7471.2|7472.7|7469.7|0
1696330800000|2023-10-03 11:00:00|7472.6|7469.6|7464.8|7461.8|7473.8|7470.8|7464.1|7461.1|0
1696331100000|2023-10-03 11:05:00|7464.7|7461.7|7461.6|7458.6|7465.1|7462.1|7461.6|7458.6|0
1696331400000|2023-10-03 11:10:00|7461.3|7458.3|7450.8|7447.8|7461.4|7458.4|7448.9|7445.9|0
1696331700000|2023-10-03 11:15:00|7451.6|7448.6|7447.1|7444.1|7451.9|7448.9|7445.5|7442.5|0
1696332000000|2023-10-03 11:20:00|7446.8|7443.8|7437|7434|7448.7|7445.7|7437|7434|0
1696332300000|2023-10-03 11:25:00|7437.4|7434.4|7434.5|7431.5|7437.8|7434.8|7432.9|7429.9|0
1696332600000|2023-10-03 11:30:00|7434.6|7431.6|7437|7434|7438.8|7435.8|7434.3|7431.3|0
1696332900000|2023-10-03 11:35:00|7436.7|7433.7|7435.1|7432.1|7436.8|7433.8|7433.1|7430.1|0
1696333200000|2023-10-03 11:40:00|7435|7432|7434.5|7431.5|7438.1|7435.1|7434.2|7431.2|0
1696333500000|2023-10-03 11:45:00|7434.4|7431.4|7431.3|7428.3|7434.7|7431.7|7431.3|7428.3|0
1696333800000|2023-10-03 11:50:00|7431.2|7428.2|7427.9|7424.9|7432.1|7429.1|7425.8|7422.8|0
1696334100000|2023-10-03 11:55:00|7428|7425|7431.4|7428.4|7432.6|7429.6|7427.8|7424.8|0
1696334400000|2023-10-03 12:00:00|7431.5|7428.5|7428.4|7425.4|7432.6|7429.6|7426.2|7423.2|0
1696334700000|2023-10-03 12:05:00|7428.5|7425.5|7422.9|7419.9|7428.5|7425.5|7422.8|7419.8|0
1696335000000|2023-10-03 12:10:00|7423.3|7420.3|7428|7425|7431.8|7428.8|7421.8|7418.8|0
1696335300000|2023-10-03 12:15:00|7428.1|7425.1|7423.3|7420.3|7428.1|7425.1|7420.7|7417.7|0
1696335600000|2023-10-03 12:20:00|7423|7420|7427|7424|7427.8|7424.8|7422.6|7419.6|0
1696335900000|2023-10-03 12:25:00|7427.1|7424.1|7431.8|7428.8|7433.2|7430.2|7427.1|7424.1|0
1696336200000|2023-10-03 12:30:00|7432.8|7429.8|7428.8|7425.8|7433.1|7430.1|7428.1|7425.1|0
1696336500000|2023-10-03 12:35:00|7429|7426|7418.6|7415.6|7429.2|7426.2|7415.2|7412.2|0
1696336800000|2023-10-03 12:40:00|7418.3|7415.3|7405|7402|7418.3|7415.3|7402.6|7399.6|0
1696337100000|2023-10-03 12:45:00|7405.1|7402.1|7407.3|7404.3|7411.7|7408.7|7404.3|7401.3|0
1696337400000|2023-10-03 12:50:00|7407.2|7404.2|7405.1|7402.1|7408.5|7405.5|7404.8|7401.8|0
1696337700000|2023-10-03 12:55:00|7405|7402|7404.4|7401.4|7406.5|7403.5|7401.9|7398.9|0
1696338000000|2023-10-03 13:00:00|7403.7|7400.7|7413|7410|7414.2|7411.2|7403.5|7400.5|0
1696338300000|2023-10-03 13:05:00|7412.9|7409.9|7416.5|7413.5|7419.6|7416.6|7412.7|7409.7|0
1696338600000|2023-10-03 13:10:00|7416|7413|7412.9|7409.9|7416.9|7413.9|7411.6|7408.6|0
1696338900000|2023-10-03 13:15:00|7412.7|7409.7|7414.7|7411.7|7415.2|7412.2|7406.6|7403.6|0
1696339200000|2023-10-03 13:20:00|7414.6|7411.6|7413.9|7410.9|7416.7|7413.7|7413|7410|0
1696339500000|2023-10-03 13:25:00|7414.2|7411.2|7418.1|7415.1|7419.1|7416.1|7412.4|7409.4|0
1696339800000|2023-10-03 13:30:00|7421.9|7418.9|7425.6|7423.8|7429.7|7427.9|7406.7|7404.9|0
1696340100000|2023-10-03 13:35:00|7424.3|7422.5|7419.6|7417.8|7440.4|7438.6|7419|7417.2|0
1696340400000|2023-10-03 13:40:00|7419.7|7417.9|7418.6|7416.8|7431.4|7429.6|7407.6|7405.8|0
1696340700000|2023-10-03 13:45:00|7419.1|7417.3|7430.6|7428.8|7431.6|7429.8|7406.5|7404.7|0
1696341000000|2023-10-03 13:50:00|7430.5|7428.7|7478.5|7476.7|7478.8|7477|7430.5|7428.7|0
1696341300000|2023-10-03 13:55:00|7478.9|7477.1|7468.8|7467|7490.3|7488.5|7467|7465.2|0
1696341600000|2023-10-03 14:00:00|7468.2|7466.4|7410.5|7408.7|7468.2|7466.4|7410.2|7408.4|0
1696341900000|2023-10-03 14:05:00|7410.8|7409|7399.1|7397.3|7416.4|7414.6|7398.2|7396.4|0
1696342200000|2023-10-03 14:10:00|7399.9|7398.1|7395|7393.2|7418.5|7416.7|7395|7393.2|0
1696342500000|2023-10-03 14:15:00|7394.4|7392.6|7383.3|7381.5|7394.4|7392.6|7372.5|7370.7|0
1696342800000|2023-10-03 14:20:00|7383.1|7381.3|7372.7|7370.9|7394.6|7392.8|7371.5|7369.7|0
1696343100000|2023-10-03 14:25:00|7373.1|7371.3|7375.9|7374.1|7391.6|7389.8|7371.7|7369.9|0
1696343400000|2023-10-03 14:30:00|7375.8|7374|7385.7|7383.9|7392.8|7391|7370.9|7369.1|0
1696343700000|2023-10-03 14:35:00|7385.6|7383.8|7372.4|7370.6|7397.9|7396.1|7371.6|7369.8|0
1696344000000|2023-10-03 14:40:00|7372.5|7370.7|7383.4|7381.6|7386.1|7384.3|7371|7369.2|0
1696344300000|2023-10-03 14:45:00|7383.3|7381.5|7365.3|7363.5|7385.1|7383.3|7360|7358.2|0
1696344600000|2023-10-03 14:50:00|7365.1|7363.3|7356.5|7354.7|7365.6|7363.8|7355|7353.2|0
1696344900000|2023-10-03 14:55:00|7356.9|7355.1|7350.3|7348.5|7360.4|7358.6|7348.1|7346.3|0
1696345200000|2023-10-03 15:00:00|7349.2|7347.4|7340.7|7338.9|7351.2|7349.4|7334.8|7333|0
1696345500000|2023-10-03 15:05:00|7340.4|7338.6|7341.6|7339.8|7350.5|7348.7|7339|7337.2|0
1696345800000|2023-10-03 15:10:00|7342.4|7340.6|7342.1|7340.3|7346.6|7344.8|7338.1|7336.3|0
1696346100000|2023-10-03 15:15:00|7341.8|7340|7346.2|7344.4|7349.1|7347.3|7339.5|7337.7|0
1696346400000|2023-10-03 15:20:00|7345.6|7343.8|7346.2|7344.4|7353|7351.2|7340.2|7338.4|0
1696346700000|2023-10-03 15:25:00|7346.1|7344.3|7344|7342.2|7349.3|7347.5|7338|7336.2|0
1696347000000|2023-10-03 15:30:00|7343.5|7341.7|7334.5|7332.7|7351.3|7349.5|7333.5|7331.7|0
1696347300000|2023-10-03 15:35:00|7334.6|7332.8|7339.6|7337.8|7339.6|7337.8|7328.9|7327.1|0
1696347600000|2023-10-03 15:40:00|7340.6|7338.8|7345.1|7343.3|7350.3|7348.5|7340|7338.2|0
1696347900000|2023-10-03 15:45:00|7344.6|7342.8|7340.7|7338.9|7348.7|7346.9|7338.3|7336.5|0
1696348200000|2023-10-03 15:50:00|7340.8|7339|7333.7|7331.9|7346.4|7344.6|7333.7|7331.9|0
1696348500000|2023-10-03 15:55:00|7334.1|7332.3|7343.6|7341.8|7346.3|7344.5|7331.3|7329.5|0
1696348800000|2023-10-03 16:00:00|7343.9|7342.1|7355.4|7353.6|7357.3|7355.5|7341.5|7339.7|0
1696349100000|2023-10-03 16:05:00|7354.9|7353.1|7348.4|7346.6|7358.8|7357|7347.2|7345.4|0
1696349400000|2023-10-03 16:10:00|7348.5|7346.7|7354.3|7352.5|7355|7353.2|7346.2|7344.4|0
1696349700000|2023-10-03 16:15:00|7354.2|7352.4|7358|7356.2|7364.5|7362.7|7350|7348.2|0
1696350000000|2023-10-03 16:20:00|7357.6|7355.8|7358.4|7356.6|7361|7359.2|7350.1|7348.3|0
1696350300000|2023-10-03 16:25:00|7357.8|7356|7361.5|7359.7|7367.9|7366.1|7352.3|7350.5|0
1696350600000|2023-10-03 16:30:00|7361.8|7360|7357.1|7355.3|7364.7|7362.9|7357.1|7355.3|0
1696350900000|2023-10-03 16:35:00|7356.4|7354.6|7362|7360.2|7363.5|7361.7|7352.3|7350.5|0
1696351200000|2023-10-03 16:40:00|7361.9|7360.1|7358.8|7357|7368.6|7366.8|7358.7|7356.9|0
1696351500000|2023-10-03 16:45:00|7359.8|7358|7362.2|7360.4|7363.5|7361.7|7356.8|7355|0
1696351800000|2023-10-03 16:50:00|7362.3|7360.5|7356.4|7354.6|7366.4|7364.6|7354|7352.2|0
1696352100000|2023-10-03 16:55:00|7356.2|7354.4|7360.6|7358.8|7365.6|7363.8|7352.4|7350.6|0
1696352400000|2023-10-03 17:00:00|7360.3|7358.5|7368.4|7366.6|7373.6|7371.8|7360.3|7358.5|0
1696352700000|2023-10-03 17:05:00|7368.6|7366.8|7356.2|7354.4|7371|7369.2|7354.7|7352.9|0
1696353000000|2023-10-03 17:10:00|7356.3|7354.5|7351.7|7349.9|7356.7|7354.9|7348.2|7346.4|0
1696353300000|2023-10-03 17:15:00|7351.9|7350.1|7339.9|7338.1|7353.8|7352|7339.6|7337.8|0
1696353600000|2023-10-03 17:20:00|7339.6|7337.8|7341.6|7339.8|7344.4|7342.6|7333.7|7331.9|0
1696353900000|2023-10-03 17:25:00|7340.1|7338.3|7333|7331.2|7341.8|7340|7327.6|7325.8|0
1696354200000|2023-10-03 17:30:00|7333.2|7331.4|7329.3|7327.5|7334.4|7332.6|7326.8|7325|0
1696354500000|2023-10-03 17:35:00|7329.7|7327.9|7324.1|7322.3|7330.3|7328.5|7322.4|7320.6|0
1696354800000|2023-10-03 17:40:00|7324|7322.2|7328|7326.2|7334.4|7332.6|7324|7322.2|0
1696355100000|2023-10-03 17:45:00|7327.4|7325.6|7321.2|7319.4|7331.6|7329.8|7319.9|7318.1|0
1696355400000|2023-10-03 17:50:00|7321.5|7319.7|7322.9|7321.1|7324.2|7322.4|7314.3|7312.5|0
1696355700000|2023-10-03 17:55:00|7323|7321.2|7318.9|7317.1|7323|7321.2|7314.2|7312.4|0
1696356000000|2023-10-03 18:00:00|7318.6|7316.8|7316.4|7314.6|7325|7323.2|7314.4|7312.6|0
1696356300000|2023-10-03 18:05:00|7317.2|7315.4|7318.1|7316.3|7319.7|7317.9|7313|7311.2|0
1696356600000|2023-10-03 18:10:00|7318.2|7316.4|7314.9|7313.1|7322.5|7320.7|7311.3|7309.5|0
1696356900000|2023-10-03 18:15:00|7314.7|7312.9|7312.4|7310.6|7315.4|7313.6|7305.9|7304.1|0
1696357200000|2023-10-03 18:20:00|7312.1|7310.3|7316.1|7314.3|7316.7|7314.9|7306.9|7305.1|0
1696357500000|2023-10-03 18:25:00|7316|7314.2|7312.5|7310.7|7320.2|7318.4|7309.8|7308|0
1696357800000|2023-10-03 18:30:00|7312.2|7310.4|7319.6|7317.8|7322.1|7320.3|7311.4|7309.6|0
1696358100000|2023-10-03 18:35:00|7318.8|7317|7326.2|7324.4|7326.5|7324.7|7316|7314.2|0
1696358400000|2023-10-03 18:40:00|7325.6|7323.8|7327.3|7325.5|7327.9|7326.1|7320.4|7318.6|0
1696358700000|2023-10-03 18:45:00|7326.7|7324.9|7326.3|7324.5|7330|7328.2|7321.6|7319.8|0
1696359000000|2023-10-03 18:50:00|7326.6|7324.8|7323.8|7322|7330.9|7329.1|7317.1|7315.3|0
1696359300000|2023-10-03 18:55:00|7321.9|7320.1|7320.6|7318.8|7325.1|7323.3|7317.6|7315.8|0
1696359600000|2023-10-03 19:00:00|7320.3|7318.5|7322.9|7321.1|7328.2|7326.4|7313.8|7312|0
1696359900000|2023-10-03 19:05:00|7323|7321.2|7306|7304.2|7323.3|7321.5|7303.2|7301.4|0
1696360200000|2023-10-03 19:10:00|7306.4|7304.6|7299.9|7298.1|7308.2|7306.4|7298.7|7296.9|0
1696360500000|2023-10-03 19:15:00|7299.3|7297.5|7307.5|7305.7|7310.7|7308.9|7298.4|7296.6|0
1696360800000|2023-10-03 19:20:00|7308.2|7306.4|7305.2|7303.4|7311.8|7310|7304.5|7302.7|0
1696361100000|2023-10-03 19:25:00|7305.5|7303.7|7293.7|7291.9|7305.8|7304|7293|7291.2|0
1696361400000|2023-10-03 19:30:00|7294.1|7292.3|7285.3|7283.5|7298.8|7297|7284.8|7283|0
1696361700000|2023-10-03 19:35:00|7285.4|7283.6|7293.2|7291.4|7295.1|7293.3|7285.3|7283.5|0
1696362000000|2023-10-03 19:40:00|7293.4|7291.6|7301.8|7300|7307.7|7305.9|7293.1|7291.3|0
1696362300000|2023-10-03 19:45:00|7301.4|7299.6|7310.6|7308.8|7311.9|7310.1|7300.3|7298.5|0
1696362600000|2023-10-03 19:50:00|7309.4|7307.6|7314|7312.2|7322.7|7320.9|7308.5|7306.7|0
1696362900000|2023-10-03 19:55:00|7316.9|7315.1|7325.3|7323.5|7326.3|7324.5|7315.8|7314|0
1696363200000|2023-10-03 20:00:00|7325.9|7322.9|7330.8|7327.8|7336|7333|7323.6|7320.6|0
1696363500000|2023-10-03 20:05:00|7330.9|7327.9|7327|7324|7331|7328|7327|7324|0
1696363800000|2023-10-03 20:10:00|7326.9|7323.9|7326.1|7323.1|7327.4|7324.4|7325.6|7322.6|0
1696364100000|2023-10-03 20:15:00|7325.9|7322.9|7326.7|7323.7|7327.3|7324.3|7325.9|7322.9|0
1696364400000|2023-10-03 20:20:00|7326.8|7323.8|7328|7325|7328.2|7325.2|7326.6|7323.6|0
1696364700000|2023-10-03 20:25:00|7327.8|7324.8|7327.3|7324.3|7327.8|7324.8|7327|7324|0
1696365000000|2023-10-03 20:30:00|7327.4|7324.4|7326.2|7323.2|7327.4|7324.4|7326|7323|0
1696365300000|2023-10-03 20:35:00|7326.1|7323.1|7325|7322|7326.1|7323.1|7324.7|7321.7|0
1696365600000|2023-10-03 20:40:00|7325.1|7322.1|7325.9|7322.9|7325.9|7322.9|7325.1|7322.1|0
1696365900000|2023-10-03 20:45:00|7325.7|7322.7|7325.6|7322.6|7326.6|7323.6|7325.3|7322.3|0
1696366200000|2023-10-03 20:50:00|7325.5|7322.5|7322.4|7319.4|7325.6|7322.6|7322.3|7319.3|0
1696366500000|2023-10-03 20:55:00|7322.3|7319.3|7320.8|7317.8|7322.3|7319.3|7320.5|7317.5|0
1696366800000|2023-10-03 21:00:00|7320.9|7317.9|7320.9|7317.9|7321.3|7318.3|7320.7|7317.7|0
1696367100000|2023-10-03 21:05:00|7321|7318|7321|7318|7321.1|7318.1|7319.8|7316.8|0
1696367400000|2023-10-03 21:10:00|7321.1|7318.1|7318.7|7315.7|7321.4|7318.4|7318.6|7315.6|0
1696367700000|2023-10-03 21:15:00|7318.6|7315.6|7317.6|7314.6|7318.7|7315.7|7317.3|7314.3|0
1696368000000|2023-10-03 21:20:00|7317.5|7314.5|7319.5|7316.5|7319.5|7316.5|7317.4|7314.4|0
1696368300000|2023-10-03 21:25:00|7319.4|7316.4|7319.5|7316.5|7320.1|7317.1|7318.8|7315.8|0
1696368600000|2023-10-03 21:30:00|7319.8|7316.8|7320.4|7317.4|7320.5|7317.5|7319.4|7316.4|0
1696368900000|2023-10-03 21:35:00|7320.3|7317.3|7320.6|7317.6|7321.2|7318.2|7320|7317|0
1696369200000|2023-10-03 21:40:00|7320.7|7317.7|7320.1|7317.1|7321.1|7318.1|7320.1|7317.1|0
1696369500000|2023-10-03 21:45:00|7320|7317|7318.9|7315.9|7320|7317|7318.9|7315.9|0
1696369800000|2023-10-03 21:50:00|7319|7316|7318.8|7315.8|7319.3|7316.3|7318.4|7315.4|0
1696370100000|2023-10-03 21:55:00|7318.7|7315.7|7318.4|7315.4|7319.1|7316.1|7317.3|7314.3|0
1696370400000|2023-10-03 22:00:00|7318.2|7315.2|7318.5|7315.5|7320.3|7317.3|7318.2|7315.2|0
1696370700000|2023-10-03 22:05:00|7318.6|7315.6|7316|7313|7318.6|7315.6|7316|7313|0
1696371000000|2023-10-03 22:10:00|7316.1|7313.1|7315.9|7312.9|7316.4|7313.4|7315.7|7312.7|0
1696371300000|2023-10-03 22:15:00|7316|7313|7314.7|7311.7|7316|7313|7314.1|7311.1|0
1696371600000|2023-10-03 22:20:00|7314.8|7311.8|7314.7|7311.7|7315|7312|7314.3|7311.3|0
1696371900000|2023-10-03 22:25:00|7314.6|7311.6|7314|7311|7314.6|7311.6|7313.5|7310.5|0
1696372200000|2023-10-03 22:30:00|7314.1|7311.1|7315.7|7312.7|7315.9|7312.9|7313.9|7310.9|0
1696372500000|2023-10-03 22:35:00|7315.6|7312.6|7314.6|7311.6|7315.8|7312.8|7314.3|7311.3|0
1696372800000|2023-10-03 22:40:00|7314.5|7311.5|7315.1|7312.1|7315.4|7312.4|7314.5|7311.5|0
1696373100000|2023-10-03 22:45:00|7315.2|7312.2|7316.2|7313.2|7316.2|7313.2|7315.1|7312.1|0
1696373400000|2023-10-03 22:50:00|7316.3|7313.3|7317.1|7314.1|7317.2|7314.2|7316.1|7313.1|0
1696373700000|2023-10-03 22:55:00|7317|7314|7316.8|7313.8|7317.2|7314.2|7316.6|7313.6|0
1696374000000|2023-10-03 23:00:00|7316.7|7313.7|7310.8|7307.8|7316.7|7313.7|7310.8|7307.8|0
1696374300000|2023-10-03 23:05:00|7310.7|7307.7|7310.1|7307.1|7311.3|7308.3|7309.2|7306.2|0
1696374600000|2023-10-03 23:10:00|7309.5|7306.5|7309.5|7306.5|7310.6|7307.6|7308.6|7305.6|0
1696374900000|2023-10-03 23:15:00|7309.9|7306.9|7310.1|7307.1|7311.4|7308.4|7309.6|7306.6|0
1696375200000|2023-10-03 23:20:00|7310.2|7307.2|7309.5|7306.5|7311.2|7308.2|7309.5|7306.5|0
1696375500000|2023-10-03 23:25:00|7309.6|7306.6|7310.8|7307.8|7311|7308|7309.6|7306.6|0
1696375800000|2023-10-03 23:30:00|7310.7|7307.7|7312.2|7309.2|7312.6|7309.6|7310.6|7307.6|0
1696376100000|2023-10-03 23:35:00|7312.3|7309.3|7316.9|7313.9|7316.9|7313.9|7312.3|7309.3|0
1696376400000|2023-10-03 23:40:00|7317.6|7314.6|7317.3|7314.3|7318.2|7315.2|7316.7|7313.7|0
1696376700000|2023-10-03 23:45:00|7317.2|7314.2|7317.1|7314.1|7317.9|7314.9|7315.8|7312.8|0
1696377000000|2023-10-03 23:50:00|7317|7314|7316.9|7313.9|7317.3|7314.3|7315.8|7312.8|0
1696377300000|2023-10-03 23:55:00|7317|7314|7316|7311|7317|7314|7313.3|7310.3|0
1696377600000|2023-10-04 00:00:00|7316.1|7311.1|7310.6|7305.6|7316.1|7311.1|7307.5|7302.5|0
1696377900000|2023-10-04 00:05:00|7310.5|7305.5|7316.6|7311.6|7317.1|7312.1|7310.3|7305.3|0
1696378200000|2023-10-04 00:10:00|7316.5|7311.5|7319.2|7314.2|7319.5|7314.5|7314.2|7309.2|0
1696378500000|2023-10-04 00:15:00|7319.3|7314.3|7321.1|7316.1|7324.8|7319.8|7317.5|7312.5|0
1696378800000|2023-10-04 00:20:00|7321.4|7316.4|7315|7310|7321.4|7316.4|7315|7310|0
1696379100000|2023-10-04 00:25:00|7314.9|7309.9|7318|7313|7318.2|7313.2|7313.6|7308.6|0
1696379400000|2023-10-04 00:30:00|7318.1|7313.1|7315.6|7310.6|7318.5|7313.5|7313.3|7308.3|0
1696379700000|2023-10-04 00:35:00|7315.5|7310.5|7316.6|7311.6|7316.6|7311.6|7312.2|7307.2|0
1696380000000|2023-10-04 00:40:00|7316.5|7311.5|7314.5|7309.5|7316.9|7311.9|7313|7308|0
1696380300000|2023-10-04 00:45:00|7314.6|7309.6|7316.7|7311.7|7316.9|7311.9|7309.2|7304.2|0
1696380600000|2023-10-04 00:50:00|7316.6|7311.6|7305.9|7300.9|7322.6|7317.6|7305.9|7300.9|0
1696380900000|2023-10-04 00:55:00|7306|7301|7307.1|7302.1|7312.9|7307.9|7302.7|7297.7|0
1696381200000|2023-10-04 01:00:00|7307|7302|7305.4|7300.4|7309.5|7304.5|7304.1|7299.1|0
1696381500000|2023-10-04 01:05:00|7305.1|7300.1|7302.6|7297.6|7305.7|7300.7|7300.4|7295.4|0
1696381800000|2023-10-04 01:10:00|7302.9|7297.9|7301.9|7296.9|7305.5|7300.5|7301.7|7296.7|0
1696382100000|2023-10-04 01:15:00|7302|7297|7299.9|7294.9|7304.9|7299.9|7296|7291|0
1696382400000|2023-10-04 01:20:00|7299.5|7294.5|7300.4|7295.4|7303.1|7298.1|7297.8|7292.8|0
1696382700000|2023-10-04 01:25:00|7300.2|7295.2|7298.8|7293.8|7301.7|7296.7|7297.1|7292.1|0
1696383000000|2023-10-04 01:30:00|7298.7|7293.7|7291|7286|7299.1|7294.1|7289.2|7284.2|0
1696383300000|2023-10-04 01:35:00|7290.7|7285.7|7286.5|7281.5|7290.9|7285.9|7284.3|7279.3|0
1696383600000|2023-10-04 01:40:00|7286.6|7281.6|7287.9|7282.9|7289.3|7284.3|7284.1|7279.1|0
1696383900000|2023-10-04 01:45:00|7288|7283|7292|7287|7293.3|7288.3|7286.8|7281.8|0
1696384200000|2023-10-04 01:50:00|7292.1|7287.1|7293.7|7288.7|7295.3|7290.3|7291.6|7286.6|0
1696384500000|2023-10-04 01:55:00|7293.6|7288.6|7297.2|7292.2|7298.8|7293.8|7293.6|7288.6|0
1696384800000|2023-10-04 02:00:00|7297.4|7292.4|7292.9|7287.9|7298.8|7293.8|7291.1|7286.1|0
1696385100000|2023-10-04 02:05:00|7292.8|7287.8|7296.9|7291.9|7297.1|7292.1|7292.4|7287.4|0
1696385400000|2023-10-04 02:10:00|7297.1|7292.1|7296.5|7291.5|7297.5|7292.5|7293.4|7288.4|0
1696385700000|2023-10-04 02:15:00|7296.6|7291.6|7296.1|7291.1|7297.5|7292.5|7295.2|7290.2|0
1696386000000|2023-10-04 02:20:00|7296.3|7291.3|7295.1|7290.1|7296.4|7291.4|7293.6|7288.6|0
1696386300000|2023-10-04 02:25:00|7295|7290|7293.6|7288.6|7299.8|7294.8|7293.4|7288.4|0
1696386600000|2023-10-04 02:30:00|7293.5|7288.5|7295.4|7290.4|7297.4|7292.4|7293.2|7288.2|0
1696386900000|2023-10-04 02:35:00|7295.5|7290.5|7295.3|7290.3|7296|7291|7293.6|7288.6|0
1696387200000|2023-10-04 02:40:00|7295.4|7290.4|7294.5|7289.5|7296.6|7291.6|7294.2|7289.2|0
1696387500000|2023-10-04 02:45:00|7294.6|7289.6|7289.8|7284.8|7295.9|7290.9|7289.4|7284.4|0
1696387800000|2023-10-04 02:50:00|7289.9|7284.9|7292.9|7287.9|7293.6|7288.6|7286.1|7281.1|0
1696388100000|2023-10-04 02:55:00|7292.7|7287.7|7298.5|7293.5|7298.8|7293.8|7292.7|7287.7|0
1696388400000|2023-10-04 03:00:00|7298.6|7293.6|7299.8|7294.8|7299.8|7294.8|7297.5|7292.5|0
1696388700000|2023-10-04 03:05:00|7299.7|7294.7|7297.2|7292.2|7299.7|7294.7|7296|7291|0
1696389000000|2023-10-04 03:10:00|7297.1|7292.1|7299.8|7294.8|7300.9|7295.9|7297|7292|0
1696389300000|2023-10-04 03:15:00|7299.5|7294.5|7295.2|7290.2|7299.9|7294.9|7294.1|7289.1|0
1696389600000|2023-10-04 03:20:00|7295.3|7290.3|7295.2|7290.2|7295.9|7290.9|7293.5|7288.5|0
1696389900000|2023-10-04 03:25:00|7295.3|7290.3|7292.4|7287.4|7296.7|7291.7|7291.6|7286.6|0
1696390200000|2023-10-04 03:30:00|7292.5|7287.5|7286.4|7281.4|7293.5|7288.5|7286.2|7281.2|0
1696390500000|2023-10-04 03:35:00|7286.2|7281.2|7287.6|7282.6|7289.3|7284.3|7285.1|7280.1|0
1696390800000|2023-10-04 03:40:00|7287.7|7282.7|7287.5|7282.5|7289.1|7284.1|7286.2|7281.2|0
1696391100000|2023-10-04 03:45:00|7287.6|7282.6|7280.5|7275.5|7288.9|7283.9|7278.5|7273.5|0
1696391400000|2023-10-04 03:50:00|7280.4|7275.4|7284.6|7279.6|7285.3|7280.3|7279.8|7274.8|0
1696391700000|2023-10-04 03:55:00|7284.5|7279.5|7286|7281|7286.4|7281.4|7284.2|7279.2|0
1696392000000|2023-10-04 04:00:00|7286.1|7281.1|7284.1|7279.1|7286.5|7281.5|7283.9|7278.9|0
1696392300000|2023-10-04 04:05:00|7284.2|7279.2|7287.4|7282.4|7288.8|7283.8|7283.3|7278.3|0
1696392600000|2023-10-04 04:10:00|7287.3|7282.3|7289.2|7284.2|7289.3|7284.3|7286.2|7281.2|0
1696392900000|2023-10-04 04:15:00|7289.1|7284.1|7290.2|7285.2|7290.6|7285.6|7288.4|7283.4|0
1696393200000|2023-10-04 04:20:00|7290.1|7285.1|7290.7|7285.7|7294.1|7289.1|7290.1|7285.1|0
1696393500000|2023-10-04 04:25:00|7290.8|7285.8|7290.9|7285.9|7292.2|7287.2|7290.3|7285.3|0
1696393800000|2023-10-04 04:30:00|7290.8|7285.8|7297.3|7292.3|7297.6|7292.6|7290.7|7285.7|0
1696394100000|2023-10-04 04:35:00|7297.1|7292.1|7301.9|7296.9|7302.2|7297.2|7297|7292|0
1696394400000|2023-10-04 04:40:00|7301.8|7296.8|7298.2|7293.2|7302.2|7297.2|7298.1|7293.1|0
1696394700000|2023-10-04 04:45:00|7298.3|7293.3|7298.9|7293.9|7300.2|7295.2|7296.2|7291.2|0
1696395000000|2023-10-04 04:50:00|7298.8|7293.8|7300.4|7295.4|7301.1|7296.1|7298.1|7293.1|0
1696395300000|2023-10-04 04:55:00|7300.5|7295.5|7299.4|7294.4|7302.7|7297.7|7298.5|7293.5|0
1696395600000|2023-10-04 05:00:00|7300.2|7295.2|7297.9|7292.9|7300.4|7295.4|7297.4|7292.4|0
1696395900000|2023-10-04 05:05:00|7298|7293|7299.9|7294.9|7300.2|7295.2|7297|7292|0
1696396200000|2023-10-04 05:10:00|7299.8|7294.8|7297.1|7292.1|7300.4|7295.4|7296.6|7291.6|0
1696396500000|2023-10-04 05:15:00|7297|7292|7291.1|7286.1|7297.1|7292.1|7290.8|7285.8|0
1696396800000|2023-10-04 05:20:00|7291.2|7286.2|7291.6|7286.6|7293|7288|7290|7285|0
1696397100000|2023-10-04 05:25:00|7291.3|7286.3|7289.5|7284.5|7293.3|7288.3|7289.1|7284.1|0
1696397400000|2023-10-04 05:30:00|7289.2|7284.2|7292.3|7287.3|7296.9|7291.9|7289.2|7284.2|0
1696397700000|2023-10-04 05:35:00|7292.2|7287.2|7289.1|7284.1|7293.4|7288.4|7287.9|7282.9|0
1696398000000|2023-10-04 05:40:00|7289.2|7284.2|7282.9|7277.9|7289.2|7284.2|7282|7277|0
1696398300000|2023-10-04 05:45:00|7282.7|7277.7|7281.8|7276.8|7284.9|7279.9|7280.2|7275.2|0
1696398600000|2023-10-04 05:50:00|7281.7|7276.7|7280|7275|7283.1|7278.1|7276|7271|0
1696398900000|2023-10-04 05:55:00|7280.1|7275.1|7281.5|7276.5|7283.7|7278.7|7280|7275|0
1696399200000|2023-10-04 06:00:00|7281.7|7276.7|7279.5|7274.5|7283.6|7278.6|7279.3|7274.3|0
1696399500000|2023-10-04 06:05:00|7279.7|7274.7|7274|7269|7279.8|7274.8|7273.3|7268.3|0
1696399800000|2023-10-04 06:10:00|7274.1|7269.1|7272|7267|7275.9|7270.9|7270.7|7265.7|0
1696400100000|2023-10-04 06:15:00|7272.1|7267.1|7258.5|7253.5|7273.5|7268.5|7257.7|7252.7|0
1696400400000|2023-10-04 06:20:00|7258.4|7253.4|7255.8|7250.8|7264.5|7259.5|7255.6|7250.6|0
1696400700000|2023-10-04 06:25:00|7255.9|7250.9|7261.6|7256.6|7262.7|7257.7|7253.8|7248.8|0
1696401000000|2023-10-04 06:30:00|7261.7|7256.7|7260|7255|7262.2|7257.2|7257.3|7252.3|0
1696401300000|2023-10-04 06:35:00|7260.1|7255.1|7257.1|7252.1|7261.6|7256.6|7256.7|7251.7|0
1696401600000|2023-10-04 06:40:00|7257.2|7252.2|7264|7259|7264.1|7259.1|7255.6|7250.6|0
1696401900000|2023-10-04 06:45:00|7263.8|7258.8|7259.9|7254.9|7264.5|7259.5|7258.9|7253.9|0
1696402200000|2023-10-04 06:50:00|7259.8|7254.8|7253.9|7248.9|7260.3|7255.3|7253.2|7248.2|0
1696402500000|2023-10-04 06:55:00|7254|7249|7249.7|7244.7|7254.1|7249.1|7249.3|7244.3|0
1696402800000|2023-10-04 07:00:00|7249.6|7244.6|7258.6|7253.6|7258.9|7253.9|7248.6|7243.6|0
1696403100000|2023-10-04 07:05:00|7258.4|7253.4|7263.2|7258.2|7264.3|7259.3|7256.5|7251.5|0
1696403400000|2023-10-04 07:10:00|7263.1|7258.1|7267.1|7262.1|7269.6|7264.6|7262.7|7257.7|0
1696403700000|2023-10-04 07:15:00|7267.2|7262.2|7269.4|7264.4|7273.8|7268.8|7264.4|7259.4|0
1696404000000|2023-10-04 07:20:00|7269.5|7264.5|7264.8|7259.8|7271.2|7266.2|7263.2|7258.2|0
1696404300000|2023-10-04 07:25:00|7264.6|7259.6|7267.7|7262.7|7269.9|7264.9|7262.1|7257.1|0
1696404600000|2023-10-04 07:30:00|7267.6|7262.6|7262|7257|7269.7|7264.7|7260.5|7255.5|0
1696404900000|2023-10-04 07:35:00|7262.3|7257.3|7256.1|7251.1|7262.7|7257.7|7251|7246|0
1696405200000|2023-10-04 07:40:00|7256|7251|7279|7274|7280.5|7275.5|7255.3|7250.3|0
1696405500000|2023-10-04 07:45:00|7278.8|7273.8|7278.8|7273.8|7282.6|7277.6|7276.8|7271.8|0
1696405800000|2023-10-04 07:50:00|7278.3|7273.3|7277.4|7272.4|7280.9|7275.9|7276.1|7271.1|0
1696406100000|2023-10-04 07:55:00|7277.5|7272.5|7277.3|7272.3|7278.1|7273.1|7273.7|7268.7|0
1696406400000|2023-10-04 08:00:00|7277.4|7272.4|7269.8|7266.8|7278.2|7273.2|7262.6|7259.6|0
1696406700000|2023-10-04 08:05:00|7270|7267|7272.3|7269.3|7275.8|7272.8|7268.5|7265.5|0
1696407000000|2023-10-04 08:10:00|7272.2|7269.2|7276.3|7273.3|7277|7274|7270.3|7267.3|0
1696407300000|2023-10-04 08:15:00|7276.1|7273.1|7273.9|7270.9|7279.9|7276.9|7273.9|7270.9|0
1696407600000|2023-10-04 08:20:00|7274|7271|7277|7274|7277|7274|7273.3|7270.3|0
1696407900000|2023-10-04 08:25:00|7277.4|7274.4|7284.5|7281.5|7284.5|7281.5|7276.9|7273.9|0
1696408200000|2023-10-04 08:30:00|7284.6|7281.6|7283.8|7280.8|7284.8|7281.8|7282.3|7279.3|0
1696408500000|2023-10-04 08:35:00|7282.8|7279.8|7284.4|7281.4|7284.4|7281.4|7280.7|7277.7|0
1696408800000|2023-10-04 08:40:00|7283.7|7280.7|7288|7285|7289.6|7286.6|7283.7|7280.7|0
1696409100000|2023-10-04 08:45:00|7288.2|7285.2|7288.2|7285.2|7289.7|7286.7|7286.9|7283.9|0
1696409400000|2023-10-04 08:50:00|7288.3|7285.3|7287.8|7284.8|7289.6|7286.6|7287.3|7284.3|0
1696409700000|2023-10-04 08:55:00|7288|7285|7289.3|7286.3|7291.5|7288.5|7287.3|7284.3|0
1696410000000|2023-10-04 09:00:00|7289.6|7286.6|7287.9|7284.9|7290.2|7287.2|7287.5|7284.5|0
1696410300000|2023-10-04 09:05:00|7287.8|7284.8|7293.6|7290.6|7294.2|7291.2|7286.3|7283.3|0
1696410600000|2023-10-04 09:10:00|7294|7291|7295.6|7292.6|7295.8|7292.8|7293|7290|0
1696410900000|2023-10-04 09:15:00|7295.7|7292.7|7294.1|7291.1|7295.7|7292.7|7293.4|7290.4|0
1696411200000|2023-10-04 09:20:00|7294.3|7291.3|7294.2|7291.2|7294.5|7291.5|7292.8|7289.8|0
1696411500000|2023-10-04 09:25:00|7294.1|7291.1|7293.9|7290.9|7294.3|7291.3|7292.8|7289.8|0
1696411800000|2023-10-04 09:30:00|7294|7291|7301.2|7298.2|7301.6|7298.6|7293.8|7290.8|0
1696412100000|2023-10-04 09:35:00|7301.1|7298.1|7306.1|7303.1|7306.2|7303.2|7300.8|7297.8|0
1696412400000|2023-10-04 09:40:00|7306.3|7303.3|7304|7301|7307.3|7304.3|7304|7301|0
1696412700000|2023-10-04 09:45:00|7304.1|7301.1|7304.1|7301.1|7305.8|7302.8|7303.6|7300.6|0
1696413000000|2023-10-04 09:50:00|7304|7301|7303.4|7300.4|7305|7302|7303.3|7300.3|0
1696413300000|2023-10-04 09:55:00|7304.1|7301.1|7308.5|7305.5|7309|7306|7302.3|7299.3|0
1696413600000|2023-10-04 10:00:00|7307.9|7304.9|7309.5|7306.5|7311.2|7308.2|7307.9|7304.9|0
1696413900000|2023-10-04 10:05:00|7309.6|7306.6|7310.4|7307.4|7311.3|7308.3|7309.6|7306.6|0
1696414200000|2023-10-04 10:10:00|7310.5|7307.5|7311.3|7308.3|7312.1|7309.1|7308.4|7305.4|0
1696414500000|2023-10-04 10:15:00|7311.4|7308.4|7310.4|7307.4|7311.4|7308.4|7308.8|7305.8|0
1696414800000|2023-10-04 10:20:00|7311.1|7308.1|7312.3|7309.3|7312.3|7309.3|7308.6|7305.6|0
1696415100000|2023-10-04 10:25:00|7312.2|7309.2|7314.9|7311.9|7317.3|7314.3|7312.1|7309.1|0
1696415400000|2023-10-04 10:30:00|7314.2|7311.2|7310.4|7307.4|7315.2|7312.2|7308.6|7305.6|0
1696415700000|2023-10-04 10:35:00|7310.2|7307.2|7309.9|7306.9|7310.4|7307.4|7308.5|7305.5|0
1696416000000|2023-10-04 10:40:00|7309.8|7306.8|7302.7|7299.7|7311.5|7308.5|7302.2|7299.2|0
1696416300000|2023-10-04 10:45:00|7302.8|7299.8|7298.4|7295.4|7302.8|7299.8|7296.7|7293.7|0
1696416600000|2023-10-04 10:50:00|7298.3|7295.3|7298.8|7295.8|7298.8|7295.8|7295.6|7292.6|0
1696416900000|2023-10-04 10:55:00|7298.9|7295.9|7304.1|7301.1|7304.5|7301.5|7298.3|7295.3|0
1696417200000|2023-10-04 11:00:00|7305.1|7302.1|7307.4|7304.4|7307.7|7304.7|7305.1|7302.1|0
1696417500000|2023-10-04 11:05:00|7307.5|7304.5|7327.4|7324.4|7327.5|7324.5|7307.5|7304.5|0
1696417800000|2023-10-04 11:10:00|7327.2|7324.2|7329.2|7326.2|7329.2|7326.2|7324.7|7321.7|0
1696418100000|2023-10-04 11:15:00|7328.9|7325.9|7335|7332|7338.5|7335.5|7328.8|7325.8|0
1696418400000|2023-10-04 11:20:00|7334.9|7331.9|7331.8|7328.8|7334.9|7331.9|7330.2|7327.2|0
1696418700000|2023-10-04 11:25:00|7331.9|7328.9|7329.5|7326.5|7333.8|7330.8|7328.8|7325.8|0
1696419000000|2023-10-04 11:30:00|7329.6|7326.6|7330.4|7327.4|7336.5|7333.5|7329|7326|0
1696419300000|2023-10-04 11:35:00|7330.5|7327.5|7333.4|7330.4|7333.9|7330.9|7328.5|7325.5|0
1696419600000|2023-10-04 11:40:00|7333.3|7330.3|7335.5|7332.5|7335.5|7332.5|7332.5|7329.5|0
1696419900000|2023-10-04 11:45:00|7335.8|7332.8|7345.6|7342.6|7345.9|7342.9|7335.7|7332.7|0
1696420200000|2023-10-04 11:50:00|7345.7|7342.7|7344.8|7341.8|7346.8|7343.8|7344|7341|0
1696420500000|2023-10-04 11:55:00|7344.7|7341.7|7341.9|7338.9|7344.8|7341.8|7339.9|7336.9|0
1696420800000|2023-10-04 12:00:00|7340.9|7337.9|7340.5|7337.5|7343.2|7340.2|7339.3|7336.3|0
1696421100000|2023-10-04 12:05:00|7340.4|7337.4|7338.9|7335.9|7340.9|7337.9|7337.3|7334.3|0
1696421400000|2023-10-04 12:10:00|7338.8|7335.8|7343.5|7340.5|7343.7|7340.7|7338.3|7335.3|0
1696421700000|2023-10-04 12:15:00|7344.9|7341.9|7359|7356|7366|7363|7344.9|7341.9|0
1696422000000|2023-10-04 12:20:00|7358.9|7355.9|7363.4|7360.4|7365.9|7362.9|7353|7350|0
1696422300000|2023-10-04 12:25:00|7363.1|7360.1|7354.3|7351.3|7363.2|7360.2|7349.8|7346.8|0
1696422600000|2023-10-04 12:30:00|7358.1|7355.1|7358.6|7355.6|7360|7357|7354.2|7351.2|0
1696422900000|2023-10-04 12:35:00|7358.5|7355.5|7364.6|7361.6|7365.6|7362.6|7358.4|7355.4|0
1696423200000|2023-10-04 12:40:00|7364.5|7361.5|7370.4|7367.4|7371.1|7368.1|7363.9|7360.9|0
1696423500000|2023-10-04 12:45:00|7370.2|7367.2|7370.5|7367.5|7372.5|7369.5|7367.1|7364.1|0
1696423800000|2023-10-04 12:50:00|7371|7368|7363.2|7360.2|7371|7368|7363.2|7360.2|0
1696424100000|2023-10-04 12:55:00|7362.9|7359.9|7358.4|7355.4|7365.2|7362.2|7358.3|7355.3|0
1696424400000|2023-10-04 13:00:00|7358.5|7355.5|7354.5|7351.5|7359.6|7356.6|7347.7|7344.7|0
1696424700000|2023-10-04 13:05:00|7354.6|7351.6|7355.8|7352.8|7357.4|7354.4|7352.6|7349.6|0
1696425000000|2023-10-04 13:10:00|7355.9|7352.9|7351.1|7348.1|7356.4|7353.4|7349.2|7346.2|0
1696425300000|2023-10-04 13:15:00|7351|7348|7348.4|7345.4|7351|7348|7347.6|7344.6|0
1696425600000|2023-10-04 13:20:00|7348.3|7345.3|7351.7|7348.7|7351.8|7348.8|7347|7344|0
1696425900000|2023-10-04 13:25:00|7346.2|7343.2|7341.5|7338.5|7349.1|7346.1|7335.9|7332.9|0
1696426200000|2023-10-04 13:30:00|7342.4|7339.4|7374.1|7372.3|7378.7|7376.9|7341.3|7338.3|0
1696426500000|2023-10-04 13:35:00|7376.9|7375.1|7408.6|7406.8|7411.7|7409.9|7374.7|7372.9|0
1696426800000|2023-10-04 13:40:00|7408|7406.2|7397.8|7396|7409|7407.2|7384.2|7382.4|0
1696427100000|2023-10-04 13:45:00|7398|7396.2|7409.4|7407.6|7416|7414.2|7394.6|7392.8|0
1696427400000|2023-10-04 13:50:00|7408.3|7406.5|7400.8|7399|7411.2|7409.4|7383.3|7381.5|0
1696427700000|2023-10-04 13:55:00|7401|7399.2|7392|7390.2|7403.5|7401.7|7386.7|7384.9|0
1696428000000|2023-10-04 14:00:00|7390|7388.2|7370.5|7368.7|7397.7|7395.9|7368.4|7366.6|0
1696428300000|2023-10-04 14:05:00|7370.4|7368.6|7359.5|7357.7|7379.8|7378|7352.1|7350.3|0
1696428600000|2023-10-04 14:10:00|7359.8|7358|7374.4|7372.6|7377.8|7376|7358.5|7356.7|0
1696428900000|2023-10-04 14:15:00|7374.7|7372.9|7382.9|7381.1|7384.7|7382.9|7360.4|7358.6|0
1696429200000|2023-10-04 14:20:00|7383|7381.2|7366|7364.2|7384.8|7383|7358.1|7356.3|0
1696429500000|2023-10-04 14:25:00|7365.9|7364.1|7351.7|7349.9|7379.5|7377.7|7351.1|7349.3|0
1696429800000|2023-10-04 14:30:00|7352.7|7350.9|7395.5|7393.7|7395.5|7393.7|7352.7|7350.9|0
1696430100000|2023-10-04 14:35:00|7396.6|7394.8|7401.1|7399.3|7407.6|7405.8|7395.7|7393.9|0
1696430400000|2023-10-04 14:40:00|7401.7|7399.9|7417|7415.2|7423.3|7421.5|7401.7|7399.9|0
1696430700000|2023-10-04 14:45:00|7416.6|7414.8|7380.7|7378.9|7420.3|7418.5|7380|7378.2|0
1696431000000|2023-10-04 14:50:00|7380|7378.2|7378.1|7376.3|7388.6|7386.8|7378.1|7376.3|0
1696431300000|2023-10-04 14:55:00|7379.3|7377.5|7381.6|7379.8|7389|7387.2|7375.1|7373.3|0
1696431600000|2023-10-04 15:00:00|7381.4|7379.6|7394.2|7392.4|7399|7397.2|7374.1|7372.3|0
1696431900000|2023-10-04 15:05:00|7393.4|7391.6|7398.5|7396.7|7400.5|7398.7|7389|7387.2|0
1696432200000|2023-10-04 15:10:00|7398.4|7396.6|7406.3|7404.5|7411.8|7410|7398.4|7396.6|0
1696432500000|2023-10-04 15:15:00|7405.5|7403.7|7419.7|7417.9|7420.9|7419.1|7404.8|7403|0
1696432800000|2023-10-04 15:20:00|7419.4|7417.6|7408|7406.2|7427.1|7425.3|7407.9|7406.1|0
1696433100000|2023-10-04 15:25:00|7408.1|7406.3|7414.7|7412.9|7416.7|7414.9|7408.1|7406.3|0
1696433400000|2023-10-04 15:30:00|7415.7|7413.9|7417.5|7415.7|7419.3|7417.5|7408.9|7407.1|0
1696433700000|2023-10-04 15:35:00|7417.8|7416|7428.8|7427|7430.3|7428.5|7413|7411.2|0
1696434000000|2023-10-04 15:40:00|7429.1|7427.3|7420.9|7419.1|7431|7429.2|7412.5|7410.7|0
1696434300000|2023-10-04 15:45:00|7420.7|7418.9|7427.3|7425.5|7435.8|7434|7416|7414.2|0
1696434600000|2023-10-04 15:50:00|7426.9|7425.1|7432.2|7430.4|7433.5|7431.7|7418.4|7416.6|0
1696434900000|2023-10-04 15:55:00|7432.5|7430.7|7449.3|7447.5|7449.6|7447.8|7432.5|7430.7|0
1696435200000|2023-10-04 16:00:00|7449.8|7448|7433.6|7431.8|7450.9|7449.1|7433.1|7431.3|0
1696435500000|2023-10-04 16:05:00|7434|7432.2|7432|7430.2|7439.8|7438|7431.3|7429.5|0
1696435800000|2023-10-04 16:10:00|7432.8|7431|7426.3|7424.5|7439|7437.2|7423.9|7422.1|0
1696436100000|2023-10-04 16:15:00|7426.6|7424.8|7431.1|7429.3|7431.4|7429.6|7423.9|7422.1|0
1696436400000|2023-10-04 16:20:00|7431.3|7429.5|7420.9|7419.1|7439.8|7438|7420.3|7418.5|0
1696436700000|2023-10-04 16:25:00|7421.5|7419.7|7431.5|7429.7|7432.5|7430.7|7421.5|7419.7|0
1696437000000|2023-10-04 16:30:00|7431.6|7429.8|7429.6|7427.8|7435.5|7433.7|7425|7423.2|0
1696437300000|2023-10-04 16:35:00|7429|7427.2|7421.4|7419.6|7430.9|7429.1|7420.4|7418.6|0
1696437600000|2023-10-04 16:40:00|7421.8|7420|7417.7|7415.9|7425.3|7423.5|7416.1|7414.3|0
1696437900000|2023-10-04 16:45:00|7418.2|7416.4|7434.1|7432.3|7434.2|7432.4|7417.8|7416|0
1696438200000|2023-10-04 16:50:00|7433.5|7431.7|7436.1|7434.3|7439.2|7437.4|7432|7430.2|0
1696438500000|2023-10-04 16:55:00|7435.8|7434|7430.4|7428.6|7437.9|7436.1|7427|7425.2|0
1696438800000|2023-10-04 17:00:00|7429.6|7427.8|7419.8|7418|7430.7|7428.9|7419.6|7417.8|0
1696439100000|2023-10-04 17:05:00|7419.6|7417.8|7428|7426.2|7429.5|7427.7|7419|7417.2|0
1696439400000|2023-10-04 17:10:00|7428.2|7426.4|7421.8|7420|7431.6|7429.8|7421.3|7419.5|0
1696439700000|2023-10-04 17:15:00|7421.9|7420.1|7425.5|7423.7|7430.9|7429.1|7421.3|7419.5|0
1696440000000|2023-10-04 17:20:00|7425.4|7423.6|7414.6|7412.8|7428.7|7426.9|7413.7|7411.9|0
1696440300000|2023-10-04 17:25:00|7414.5|7412.7|7405.4|7403.6|7414.8|7413|7404.7|7402.9|0
1696440600000|2023-10-04 17:30:00|7405.5|7403.7|7410|7408.2|7411.9|7410.1|7400.3|7398.5|0
1696440900000|2023-10-04 17:35:00|7409.9|7408.1|7410.3|7408.5|7412.3|7410.5|7406.4|7404.6|0
1696441200000|2023-10-04 17:40:00|7411.5|7409.7|7409.9|7408.1|7411.5|7409.7|7399.9|7398.1|0
1696441500000|2023-10-04 17:45:00|7410.2|7408.4|7414.6|7412.8|7414.9|7413.1|7407.2|7405.4|0
1696441800000|2023-10-04 17:50:00|7414|7412.2|7401.2|7399.4|7414.2|7412.4|7398.8|7397|0
1696442100000|2023-10-04 17:55:00|7401.3|7399.5|7398.6|7396.8|7407.1|7405.3|7397.1|7395.3|0
1696442400000|2023-10-04 18:00:00|7397.9|7396.1|7403|7401.2|7403.5|7401.7|7390.9|7389.1|0
1696442700000|2023-10-04 18:05:00|7402.9|7401.1|7393.5|7391.7|7406.2|7404.4|7391.6|7389.8|0
1696443000000|2023-10-04 18:10:00|7392.9|7391.1|7402.6|7400.8|7404.6|7402.8|7391.9|7390.1|0
1696443300000|2023-10-04 18:15:00|7402.1|7400.3|7412.1|7410.3|7412.8|7411|7402.1|7400.3|0
1696443600000|2023-10-04 18:20:00|7412|7410.2|7394.3|7392.5|7413.5|7411.7|7390.3|7388.5|0
1696443900000|2023-10-04 18:25:00|7393.5|7391.7|7411.3|7409.5|7411.9|7410.1|7392.4|7390.6|0
1696444200000|2023-10-04 18:30:00|7411.1|7409.3|7404.9|7403.1|7416.2|7414.4|7404.8|7403|0
1696444500000|2023-10-04 18:35:00|7404.4|7402.6|7412.5|7410.7|7412.7|7410.9|7400.1|7398.3|0
1696444800000|2023-10-04 18:40:00|7411.7|7409.9|7422.7|7420.9|7423.2|7421.4|7411.2|7409.4|0
1696445100000|2023-10-04 18:45:00|7422.6|7420.8|7420.5|7418.7|7427.7|7425.9|7420.4|7418.6|0
1696445400000|2023-10-04 18:50:00|7420|7418.2|7415.7|7413.9|7421.3|7419.5|7414.5|7412.7|0
1696445700000|2023-10-04 18:55:00|7415.6|7413.8|7424.8|7423|7427.3|7425.5|7414.8|7413|0
1696446000000|2023-10-04 19:00:00|7424.9|7423.1|7427.8|7426|7434|7432.2|7423.4|7421.6|0
1696446300000|2023-10-04 19:05:00|7428.2|7426.4|7435.3|7433.5|7436.3|7434.5|7422|7420.2|0
1696446600000|2023-10-04 19:10:00|7436|7434.2|7443.4|7441.6|7446.5|7444.7|7432.7|7430.9|0
1696446900000|2023-10-04 19:15:00|7442.7|7440.9|7449.3|7447.5|7453.5|7451.7|7441.9|7440.1|0
1696447200000|2023-10-04 19:20:00|7448.2|7446.4|7456.1|7454.3|7456.4|7454.6|7445.7|7443.9|0
1696447500000|2023-10-04 19:25:00|7456|7454.2|7451.3|7449.5|7458.6|7456.8|7449.9|7448.1|0
1696447800000|2023-10-04 19:30:00|7452.4|7450.6|7459.8|7458|7462|7460.2|7449.9|7448.1|0
1696448100000|2023-10-04 19:35:00|7459.6|7457.8|7466.1|7464.3|7471.5|7469.7|7459.5|7457.7|0
1696448400000|2023-10-04 19:40:00|7465.9|7464.1|7462.5|7460.7|7471|7469.2|7461.9|7460.1|0
1696448700000|2023-10-04 19:45:00|7460.7|7458.9|7456.3|7454.5|7469.1|7467.3|7456.3|7454.5|0
1696449000000|2023-10-04 19:50:00|7452.3|7450.5|7465.4|7463.6|7466.9|7465.1|7446.3|7444.5|0
1696449300000|2023-10-04 19:55:00|7465.2|7463.4|7453.8|7452|7466.3|7464.5|7453|7451.2|0
1696449600000|2023-10-04 20:00:00|7454.4|7451.4|7450.4|7447.4|7457.4|7454.4|7444.9|7441.9|0
1696449900000|2023-10-04 20:05:00|7450.3|7447.3|7450.9|7447.9|7451.6|7448.6|7450.3|7447.3|0
1696450200000|2023-10-04 20:10:00|7450.8|7447.8|7450.4|7447.4|7451.9|7448.9|7449.9|7446.9|0
1696450500000|2023-10-04 20:15:00|7450|7447|7450.1|7447.1|7450.8|7447.8|7449.5|7446.5|0
1696450800000|2023-10-04 20:20:00|7450|7447|7450.3|7447.3|7450.3|7447.3|7449.7|7446.7|0
1696451100000|2023-10-04 20:25:00|7450.2|7447.2|7450.9|7447.9|7450.9|7447.9|7449.1|7446.1|0
1696451400000|2023-10-04 20:30:00|7451|7448|7449.9|7446.9|7451.5|7448.5|7449.7|7446.7|0
1696451700000|2023-10-04 20:35:00|7450|7447|7450.2|7447.2|7450.4|7447.4|7448.8|7445.8|0
1696452000000|2023-10-04 20:40:00|7450.1|7447.1|7450.4|7447.4|7450.6|7447.6|7449.8|7446.8|0
1696452300000|2023-10-04 20:45:00|7450.3|7447.3|7448.6|7445.6|7450.6|7447.6|7448.6|7445.6|0
1696452600000|2023-10-04 20:50:00|7448.5|7445.5|7448.2|7445.2|7448.7|7445.7|7447.8|7444.8|0
1696452900000|2023-10-04 20:55:00|7448.1|7445.1|7447.4|7444.4|7448.9|7445.9|7447.4|7444.4|0
1696453200000|2023-10-04 21:00:00|7447.3|7444.3|7445.5|7442.5|7447.3|7444.3|7445.1|7442.1|0
1696453500000|2023-10-04 21:05:00|7445.4|7442.4|7444.7|7441.7|7445.5|7442.5|7444.4|7441.4|0
1696453800000|2023-10-04 21:10:00|7444.5|7441.5|7445.3|7442.3|7446.2|7443.2|7444.5|7441.5|0
1696454100000|2023-10-04 21:15:00|7445|7442|7445.2|7442.2|7445.5|7442.5|7444.7|7441.7|0
1696454400000|2023-10-04 21:20:00|7445.3|7442.3|7445.3|7442.3|7446|7443|7444.8|7441.8|0
1696454700000|2023-10-04 21:25:00|7445.2|7442.2|7446.5|7443.5|7446.5|7443.5|7445|7442|0
1696455000000|2023-10-04 21:30:00|7446.4|7443.4|7446.1|7443.1|7446.5|7443.5|7445.9|7442.9|0
1696455300000|2023-10-04 21:35:00|7445.9|7442.9|7445.5|7442.5|7445.9|7442.9|7444.8|7441.8|0
1696455600000|2023-10-04 21:40:00|7445.4|7442.4|7445.9|7442.9|7446|7443|7445.2|7442.2|0
1696455900000|2023-10-04 21:45:00|7445.7|7442.7|7445.2|7442.2|7445.8|7442.8|7445|7442|0
1696456200000|2023-10-04 21:50:00|7445.1|7442.1|7445.3|7442.3|7445.4|7442.4|7444|7441|0
1696456500000|2023-10-04 21:55:00|7445.4|7442.4|7444.7|7441.7|7445.7|7442.7|7444.1|7441.1|0
1696456800000|2023-10-04 22:00:00|7444.8|7441.8|7441.9|7438.9|7444.9|7441.9|7441.7|7438.7|0
1696457100000|2023-10-04 22:05:00|7442.1|7439.1|7442.3|7439.3|7442.3|7439.3|7441.5|7438.5|0
1696457400000|2023-10-04 22:10:00|7442|7439|7441.8|7438.8|7442.3|7439.3|7441.3|7438.3|0
1696457700000|2023-10-04 22:15:00|7441.9|7438.9|7443.8|7440.8|7443.8|7440.8|7441.7|7438.7|0
1696458000000|2023-10-04 22:20:00|7443.7|7440.7|7444.5|7441.5|7444.9|7441.9|7443.4|7440.4|0
1696458300000|2023-10-04 22:25:00|7444.4|7441.4|7444|7441|7444.5|7441.5|7443.2|7440.2|0
1696458600000|2023-10-04 22:30:00|7444.2|7441.2|7444.7|7441.7|7445.1|7442.1|7444.1|7441.1|0
1696458900000|2023-10-04 22:35:00|7444.8|7441.8|7445.7|7442.7|7446.2|7443.2|7444.7|7441.7|0
1696459200000|2023-10-04 22:40:00|7445.8|7442.8|7446.2|7443.2|7446.7|7443.7|7445.6|7442.6|0
1696459500000|2023-10-04 22:45:00|7446.1|7443.1|7444.4|7441.4|7446.4|7443.4|7444.1|7441.1|0
1696459800000|2023-10-04 22:50:00|7444.5|7441.5|7444.5|7441.5|7444.6|7441.6|7443.8|7440.8|0
1696460100000|2023-10-04 22:55:00|7445|7442|7444.5|7441.5|7445.2|7442.2|7444.4|7441.4|0
1696460400000|2023-10-04 23:00:00|7444.4|7441.4|7445.5|7442.5|7445.6|7442.6|7444.3|7441.3|0
1696460700000|2023-10-04 23:05:00|7445.6|7442.6|7444.9|7441.9|7446|7443|7444.1|7441.1|0
1696461000000|2023-10-04 23:10:00|7445|7442|7446.8|7443.8|7446.8|7443.8|7445|7442|0
1696461300000|2023-10-04 23:15:00|7446.7|7443.7|7444.9|7441.9|7446.8|7443.8|7443.9|7440.9|0
1696461600000|2023-10-04 23:20:00|7444.8|7441.8|7445.3|7442.3|7445.5|7442.5|7444.7|7441.7|0
1696461900000|2023-10-04 23:25:00|7445.4|7442.4|7446.9|7443.9|7447.2|7444.2|7445.4|7442.4|0
1696462200000|2023-10-04 23:30:00|7447|7444|7448|7445|7448.3|7445.3|7447|7444|0
1696462500000|2023-10-04 23:35:00|7447.8|7444.8|7447.2|7444.2|7448|7445|7447.1|7444.1|0
1696462800000|2023-10-04 23:40:00|7447.1|7444.1|7448.2|7445.2|7448.2|7445.2|7447.1|7444.1|0
1696463100000|2023-10-04 23:45:00|7448.1|7445.1|7447.7|7444.7|7448.6|7445.6|7446.6|7443.6|0
1696463400000|2023-10-04 23:50:00|7447.6|7444.6|7448.4|7445.4|7448.9|7445.9|7446.8|7443.8|0
1696463700000|2023-10-04 23:55:00|7448.6|7445.6|7448.9|7443.9|7449.2|7446.2|7446.8|7443.8|0
1696464000000|2023-10-05 00:00:00|7448.6|7443.6|7441.3|7436.3|7448.7|7443.7|7439.8|7434.8|0
1696464300000|2023-10-05 00:05:00|7441.4|7436.4|7436.6|7431.6|7441.5|7436.5|7436.3|7431.3|0
1696464600000|2023-10-05 00:10:00|7436.7|7431.7|7438.4|7433.4|7440.6|7435.6|7436.7|7431.7|0
1696464900000|2023-10-05 00:15:00|7438.3|7433.3|7441|7436|7442.5|7437.5|7438.1|7433.1|0
1696465200000|2023-10-05 00:20:00|7440.9|7435.9|7438.5|7433.5|7441.1|7436.1|7437.6|7432.6|0
1696465500000|2023-10-05 00:25:00|7438.4|7433.4|7437.2|7432.2|7439.4|7434.4|7436|7431|0
1696465800000|2023-10-05 00:30:00|7437.3|7432.3|7442.1|7437.1|7442.1|7437.1|7436.9|7431.9|0
1696466100000|2023-10-05 00:35:00|7442|7437|7443.6|7438.6|7447.2|7442.2|7441|7436|0
1696466400000|2023-10-05 00:40:00|7443.5|7438.5|7445.1|7440.1|7446.5|7441.5|7443.4|7438.4|0
1696466700000|2023-10-05 00:45:00|7445|7440|7448.2|7443.2|7449.4|7444.4|7444.2|7439.2|0
1696467000000|2023-10-05 00:50:00|7448.1|7443.1|7448.3|7443.3|7449.6|7444.6|7447.4|7442.4|0
1696467300000|2023-10-05 00:55:00|7448|7443|7450.7|7445.7|7451.4|7446.4|7447.8|7442.8|0
1696467600000|2023-10-05 01:00:00|7450.8|7445.8|7449|7444|7451.3|7446.3|7448.1|7443.1|0
1696467900000|2023-10-05 01:05:00|7449.1|7444.1|7451.3|7446.3|7452.8|7447.8|7448.4|7443.4|0
1696468200000|2023-10-05 01:10:00|7451.2|7446.2|7451.7|7446.7|7452.9|7447.9|7449.9|7444.9|0
1696468500000|2023-10-05 01:15:00|7451.6|7446.6|7454.2|7449.2|7454.4|7449.4|7451|7446|0
1696468800000|2023-10-05 01:20:00|7454.1|7449.1|7452.4|7447.4|7456.9|7451.9|7452.4|7447.4|0
1696469100000|2023-10-05 01:25:00|7452.5|7447.5|7449|7444|7454.8|7449.8|7448.7|7443.7|0
1696469400000|2023-10-05 01:30:00|7448.9|7443.9|7450|7445|7451.4|7446.4|7445|7440|0
1696469700000|2023-10-05 01:35:00|7450.1|7445.1|7448.3|7443.3|7452.5|7447.5|7447.6|7442.6|0
1696470000000|2023-10-05 01:40:00|7448.2|7443.2|7449.4|7444.4|7450.6|7445.6|7447.4|7442.4|0
1696470300000|2023-10-05 01:45:00|7449.5|7444.5|7448.9|7443.9|7450|7445|7447.4|7442.4|0
1696470600000|2023-10-05 01:50:00|7448.8|7443.8|7453.6|7448.6|7453.9|7448.9|7448.3|7443.3|0
1696470900000|2023-10-05 01:55:00|7453.8|7448.8|7458.7|7453.7|7459.5|7454.5|7452.7|7447.7|0
1696471200000|2023-10-05 02:00:00|7458.8|7453.8|7455.3|7450.3|7459|7454|7455|7450|0
1696471500000|2023-10-05 02:05:00|7455.4|7450.4|7451.9|7446.9|7455.4|7450.4|7450.2|7445.2|0
1696471800000|2023-10-05 02:10:00|7451.8|7446.8|7453.4|7448.4|7453.6|7448.6|7450.3|7445.3|0
1696472100000|2023-10-05 02:15:00|7453.2|7448.2|7454.4|7449.4|7455|7450|7451.2|7446.2|0
1696472400000|2023-10-05 02:20:00|7454.6|7449.6|7455.3|7450.3|7456.3|7451.3|7453|7448|0
1696472700000|2023-10-05 02:25:00|7455.4|7450.4|7454.8|7449.8|7456.4|7451.4|7453.6|7448.6|0
1696473000000|2023-10-05 02:30:00|7454.9|7449.9|7453|7448|7455|7450|7452|7447|0
1696473300000|2023-10-05 02:35:00|7453.1|7448.1|7453.4|7448.4|7454.2|7449.2|7452|7447|0
1696473600000|2023-10-05 02:40:00|7453.3|7448.3|7452.8|7447.8|7453.5|7448.5|7452.3|7447.3|0
1696473900000|2023-10-05 02:45:00|7452.9|7447.9|7453.3|7448.3|7455.1|7450.1|7452.6|7447.6|0
1696474200000|2023-10-05 02:50:00|7453.2|7448.2|7456.1|7451.1|7456.5|7451.5|7452.8|7447.8|0
1696474500000|2023-10-05 02:55:00|7456.2|7451.2|7454.9|7449.9|7456.9|7451.9|7454.8|7449.8|0
1696474800000|2023-10-05 03:00:00|7454.8|7449.8|7457.1|7452.1|7457.2|7452.2|7453.9|7448.9|0
1696475100000|2023-10-05 03:05:00|7457|7452|7456.6|7451.6|7457.6|7452.6|7456.2|7451.2|0
1696475400000|2023-10-05 03:10:00|7456.5|7451.5|7457.6|7452.6|7462.4|7457.4|7453.9|7448.9|0
1696475700000|2023-10-05 03:15:00|7457.7|7452.7|7451|7446|7457.7|7452.7|7450.8|7445.8|0
1696476000000|2023-10-05 03:20:00|7450.9|7445.9|7449.5|7444.5|7451.4|7446.4|7448.7|7443.7|0
1696476300000|2023-10-05 03:25:00|7449.4|7444.4|7450|7445|7451.6|7446.6|7448.5|7443.5|0
1696476600000|2023-10-05 03:30:00|7450.3|7445.3|7453.7|7448.7|7455.4|7450.4|7450.3|7445.3|0
1696476900000|2023-10-05 03:35:00|7453.8|7448.8|7454.5|7449.5|7454.9|7449.9|7452.8|7447.8|0
1696477200000|2023-10-05 03:40:00|7454.4|7449.4|7455|7450|7455.3|7450.3|7454.1|7449.1|0
1696477500000|2023-10-05 03:45:00|7454.8|7449.8|7455.6|7450.6|7456.7|7451.7|7454.7|7449.7|0
1696477800000|2023-10-05 03:50:00|7455.7|7450.7|7456.6|7451.6|7456.8|7451.8|7454.9|7449.9|0
1696478100000|2023-10-05 03:55:00|7456.5|7451.5|7456.3|7451.3|7456.6|7451.6|7454.2|7449.2|0
1696478400000|2023-10-05 04:00:00|7456.4|7451.4|7456.8|7451.8|7457.3|7452.3|7454.7|7449.7|0
1696478700000|2023-10-05 04:05:00|7456.9|7451.9|7457.8|7452.8|7458.4|7453.4|7456.7|7451.7|0
1696479000000|2023-10-05 04:10:00|7457.9|7452.9|7457.8|7452.8|7459.1|7454.1|7457.2|7452.2|0
1696479300000|2023-10-05 04:15:00|7457.7|7452.7|7455.4|7450.4|7457.8|7452.8|7453.6|7448.6|0
1696479600000|2023-10-05 04:20:00|7455.5|7450.5|7454.4|7449.4|7456.1|7451.1|7453.9|7448.9|0
1696479900000|2023-10-05 04:25:00|7454.5|7449.5|7454.3|7449.3|7455.3|7450.3|7452.6|7447.6|0
1696480200000|2023-10-05 04:30:00|7454.4|7449.4|7453.5|7448.5|7454.4|7449.4|7452.3|7447.3|0
1696480500000|2023-10-05 04:35:00|7453.4|7448.4|7454.4|7449.4|7454.9|7449.9|7453.2|7448.2|0
1696480800000|2023-10-05 04:40:00|7454.3|7449.3|7454.1|7449.1|7455.7|7450.7|7453.8|7448.8|0
1696481100000|2023-10-05 04:45:00|7454|7449|7452.7|7447.7|7454.7|7449.7|7452.6|7447.6|0
1696481400000|2023-10-05 04:50:00|7452.8|7447.8|7454.6|7449.6|7454.7|7449.7|7452.6|7447.6|0
1696481700000|2023-10-05 04:55:00|7454.5|7449.5|7454.8|7449.8|7455.5|7450.5|7453.5|7448.5|0
1696482000000|2023-10-05 05:00:00|7454.7|7449.7|7450.1|7445.1|7455|7450|7449.3|7444.3|0
1696482300000|2023-10-05 05:05:00|7450|7445|7447.6|7442.6|7450.8|7445.8|7447|7442|0
1696482600000|2023-10-05 05:10:00|7447.5|7442.5|7449.6|7444.6|7450.3|7445.3|7446.7|7441.7|0
1696482900000|2023-10-05 05:15:00|7449.5|7444.5|7450.9|7445.9|7451.3|7446.3|7449.5|7444.5|0
1696483200000|2023-10-05 05:20:00|7450.8|7445.8|7449.8|7444.8|7451.5|7446.5|7449|7444|0
1696483500000|2023-10-05 05:25:00|7450|7445|7451.2|7446.2|7451.9|7446.9|7449.5|7444.5|0
1696483800000|2023-10-05 05:30:00|7451|7446|7447.5|7442.5|7451.2|7446.2|7445.3|7440.3|0
1696484100000|2023-10-05 05:35:00|7447.6|7442.6|7451.4|7446.4|7451.4|7446.4|7447.1|7442.1|0
1696484400000|2023-10-05 05:40:00|7451.3|7446.3|7446.3|7441.3|7451.5|7446.5|7446|7441|0
1696484700000|2023-10-05 05:45:00|7446.2|7441.2|7447.9|7442.9|7448|7443|7444.1|7439.1|0
1696485000000|2023-10-05 05:50:00|7447.8|7442.8|7445.6|7440.6|7449.9|7444.9|7445.4|7440.4|0
1696485300000|2023-10-05 05:55:00|7445.7|7440.7|7447.9|7442.9|7449.1|7444.1|7445.4|7440.4|0
1696485600000|2023-10-05 06:00:00|7448.1|7443.1|7440.2|7435.2|7450.9|7445.9|7439.7|7434.7|0
1696485900000|2023-10-05 06:05:00|7440.3|7435.3|7442.5|7437.5|7444.9|7439.9|7439.5|7434.5|0
1696486200000|2023-10-05 06:10:00|7442.6|7437.6|7437.5|7432.5|7442.9|7437.9|7437.3|7432.3|0
1696486500000|2023-10-05 06:15:00|7437.6|7432.6|7438.2|7433.2|7440.6|7435.6|7437.4|7432.4|0
1696486800000|2023-10-05 06:20:00|7438.1|7433.1|7436.8|7431.8|7440.3|7435.3|7436.5|7431.5|0
1696487100000|2023-10-05 06:25:00|7436.9|7431.9|7437.6|7432.6|7437.9|7432.9|7434.7|7429.7|0
1696487400000|2023-10-05 06:30:00|7437.5|7432.5|7437.5|7432.5|7438.8|7433.8|7436.3|7431.3|0
1696487700000|2023-10-05 06:35:00|7437.6|7432.6|7436.2|7431.2|7437.6|7432.6|7433.6|7428.6|0
1696488000000|2023-10-05 06:40:00|7436.3|7431.3|7435.8|7430.8|7437.9|7432.9|7434.4|7429.4|0
1696488300000|2023-10-05 06:45:00|7435.7|7430.7|7428.3|7423.3|7435.7|7430.7|7427.3|7422.3|0
1696488600000|2023-10-05 06:50:00|7428.5|7423.5|7428.1|7423.1|7428.5|7423.5|7426.4|7421.4|0
1696488900000|2023-10-05 06:55:00|7428.2|7423.2|7434.1|7429.1|7434.3|7429.3|7426.9|7421.9|0
1696489200000|2023-10-05 07:00:00|7434.2|7429.2|7433.1|7428.1|7434.2|7429.2|7427.6|7422.6|0
1696489500000|2023-10-05 07:05:00|7433.2|7428.2|7432.3|7427.3|7434.1|7429.1|7429|7424|0
1696489800000|2023-10-05 07:10:00|7432.4|7427.4|7424.6|7419.6|7433.4|7428.4|7424.3|7419.3|0
1696490100000|2023-10-05 07:15:00|7424.7|7419.7|7428.9|7423.9|7430.5|7425.5|7423.7|7418.7|0
1696490400000|2023-10-05 07:20:00|7429|7424|7423|7418|7430|7425|7422.7|7417.7|0
1696490700000|2023-10-05 07:25:00|7423.1|7418.1|7424.7|7419.7|7426.1|7421.1|7421.8|7416.8|0
1696491000000|2023-10-05 07:30:00|7424.5|7419.5|7422.5|7417.5|7427.5|7422.5|7420.7|7415.7|0
1696491300000|2023-10-05 07:35:00|7422.4|7417.4|7424.8|7419.8|7425.7|7420.7|7421.4|7416.4|0
1696491600000|2023-10-05 07:40:00|7424.7|7419.7|7423.9|7418.9|7427.2|7422.2|7421.8|7416.8|0
1696491900000|2023-10-05 07:45:00|7424|7419|7423.5|7418.5|7426|7421|7422.5|7417.5|0
1696492200000|2023-10-05 07:50:00|7423.6|7418.6|7424.7|7419.7|7426.7|7421.7|7421.9|7416.9|0
1696492500000|2023-10-05 07:55:00|7424.8|7419.8|7429|7424|7429.1|7424.1|7423.6|7418.6|0
1696492800000|2023-10-05 08:00:00|7428.9|7423.9|7444.9|7441.9|7445.9|7442.9|7425.5|7422.5|0
1696493100000|2023-10-05 08:05:00|7444.8|7441.8|7445.2|7442.2|7445.4|7442.4|7440.3|7437.3|0
1696493400000|2023-10-05 08:10:00|7445.3|7442.3|7444.4|7441.4|7445.8|7442.8|7443.4|7440.4|0
1696493700000|2023-10-05 08:15:00|7444.5|7441.5|7446.5|7443.5|7446.8|7443.8|7440.8|7437.8|0
1696494000000|2023-10-05 08:20:00|7446.6|7443.6|7449.1|7446.1|7449.2|7446.2|7445|7442|0
1696494300000|2023-10-05 08:25:00|7449.2|7446.2|7448.3|7445.3|7449.8|7446.8|7447.6|7444.6|0
1696494600000|2023-10-05 08:30:00|7448.1|7445.1|7452.5|7449.5|7452.7|7449.7|7447|7444|0
1696494900000|2023-10-05 08:35:00|7452.6|7449.6|7448.5|7445.5|7452.6|7449.6|7448.4|7445.4|0
1696495200000|2023-10-05 08:40:00|7448|7445|7443.2|7440.2|7448.8|7445.8|7442.6|7439.6|0
1696495500000|2023-10-05 08:45:00|7443.7|7440.7|7438.5|7435.5|7444.2|7441.2|7438.2|7435.2|0
1696495800000|2023-10-05 08:50:00|7438.3|7435.3|7433.1|7430.1|7438.4|7435.4|7432.6|7429.6|0
1696496100000|2023-10-05 08:55:00|7433.2|7430.2|7431.7|7428.7|7433.3|7430.3|7431.4|7428.4|0
1696496400000|2023-10-05 09:00:00|7431.8|7428.8|7430.4|7427.4|7432.3|7429.3|7424.4|7421.4|0
1696496700000|2023-10-05 09:05:00|7429.5|7426.5|7433.6|7430.6|7433.6|7430.6|7428.2|7425.2|0
1696497000000|2023-10-05 09:10:00|7434|7431|7432.7|7429.7|7436|7433|7432.6|7429.6|0
1696497300000|2023-10-05 09:15:00|7432.6|7429.6|7431.1|7428.1|7433.2|7430.2|7428.1|7425.1|0
1696497600000|2023-10-05 09:20:00|7431.3|7428.3|7432.8|7429.8|7433.4|7430.4|7430.5|7427.5|0
1696497900000|2023-10-05 09:25:00|7433|7430|7433|7430|7433|7430|7425.6|7422.6|0
1696498200000|2023-10-05 09:30:00|7432.9|7429.9|7431.8|7428.8|7432.9|7429.9|7429.5|7426.5|0
1696498500000|2023-10-05 09:35:00|7431.6|7428.6|7428.9|7425.9|7432.2|7429.2|7428.9|7425.9|0
1696498800000|2023-10-05 09:40:00|7428.8|7425.8|7429.1|7426.1|7429.4|7426.4|7426.7|7423.7|0
1696499100000|2023-10-05 09:45:00|7429.2|7426.2|7429.6|7426.6|7431.2|7428.2|7429|7426|0
1696499400000|2023-10-05 09:50:00|7429.5|7426.5|7435.5|7432.5|7435.9|7432.9|7429.4|7426.4|0
1696499700000|2023-10-05 09:55:00|7435.7|7432.7|7436.8|7433.8|7438.6|7435.6|7435.3|7432.3|0
1696500000000|2023-10-05 10:00:00|7436.7|7433.7|7435.5|7432.5|7437|7434|7434.6|7431.6|0
1696500300000|2023-10-05 10:05:00|7435.2|7432.2|7437.9|7434.9|7437.9|7434.9|7434.4|7431.4|0
1696500600000|2023-10-05 10:10:00|7438|7435|7443.9|7440.9|7444.1|7441.1|7437.6|7434.6|0
1696500900000|2023-10-05 10:15:00|7444.1|7441.1|7443.3|7440.3|7444.5|7441.5|7443.1|7440.1|0
1696501200000|2023-10-05 10:20:00|7443.4|7440.4|7443|7440|7444.3|7441.3|7441.6|7438.6|0
1696501500000|2023-10-05 10:25:00|7443.6|7440.6|7451.3|7448.3|7451.8|7448.8|7442.5|7439.5|0
1696501800000|2023-10-05 10:30:00|7451.5|7448.5|7453.8|7450.8|7454.8|7451.8|7451.5|7448.5|0
1696502100000|2023-10-05 10:35:00|7454.1|7451.1|7454.1|7451.1|7462|7459|7453.8|7450.8|0
1696502400000|2023-10-05 10:40:00|7460.7|7457.7|7460.5|7457.5|7461.6|7458.6|7458.7|7455.7|0
1696502700000|2023-10-05 10:45:00|7459.4|7456.4|7455.4|7452.4|7459.4|7456.4|7455.1|7452.1|0
1696503000000|2023-10-05 10:50:00|7455.3|7452.3|7455.4|7452.4|7455.9|7452.9|7454.9|7451.9|0
1696503300000|2023-10-05 10:55:00|7455.5|7452.5|7458.1|7455.1|7458.7|7455.7|7455.2|7452.2|0
1696503600000|2023-10-05 11:00:00|7459|7456|7461.7|7458.7|7465.7|7462.7|7457.8|7454.8|0
1696503900000|2023-10-05 11:05:00|7461.9|7458.9|7462.1|7459.1|7462.2|7459.2|7457.6|7454.6|0
1696504200000|2023-10-05 11:10:00|7462.2|7459.2|7463.5|7460.5|7464.9|7461.9|7459.9|7456.9|0
1696504500000|2023-10-05 11:15:00|7463.8|7460.8|7460.2|7457.2|7465.6|7462.6|7459|7456|0
1696504800000|2023-10-05 11:20:00|7460.1|7457.1|7466.7|7463.7|7466.9|7463.9|7460|7457|0
1696505100000|2023-10-05 11:25:00|7466.8|7463.8|7467.7|7464.7|7469|7466|7466.1|7463.1|0
1696505400000|2023-10-05 11:30:00|7467.8|7464.8|7471.7|7468.7|7473|7470|7467.7|7464.7|0
1696505700000|2023-10-05 11:35:00|7471|7468|7476.7|7473.7|7477.5|7474.5|7470.6|7467.6|0
1696506000000|2023-10-05 11:40:00|7476.8|7473.8|7482|7479|7482.2|7479.2|7476.2|7473.2|0
1696506300000|2023-10-05 11:45:00|7481.9|7478.9|7484.4|7481.4|7484.4|7481.4|7480.8|7477.8|0
1696506600000|2023-10-05 11:50:00|7484.5|7481.5|7481|7478|7484.5|7481.5|7479.5|7476.5|0
1696506900000|2023-10-05 11:55:00|7480.8|7477.8|7486.6|7483.6|7486.6|7483.6|7480.4|7477.4|0
1696507200000|2023-10-05 12:00:00|7486.1|7483.1|7489.6|7486.6|7490.1|7487.1|7485.6|7482.6|0
1696507500000|2023-10-05 12:05:00|7489.9|7486.9|7486.4|7483.4|7490.4|7487.4|7485.6|7482.6|0
1696507800000|2023-10-05 12:10:00|7486.7|7483.7|7481.2|7478.2|7486.8|7483.8|7481|7478|0
1696508100000|2023-10-05 12:15:00|7481.1|7478.1|7478.4|7475.4|7484.2|7481.2|7478.3|7475.3|0
1696508400000|2023-10-05 12:20:00|7478.2|7475.2|7477.7|7474.7|7479.4|7476.4|7477.6|7474.6|0
1696508700000|2023-10-05 12:25:00|7477.8|7474.8|7477.3|7474.3|7477.8|7474.8|7474.7|7471.7|0
1696509000000|2023-10-05 12:30:00|7478.2|7475.2|7456.5|7453.5|7478.2|7475.2|7456.2|7453.2|0
1696509300000|2023-10-05 12:35:00|7456|7453|7454.2|7451.2|7456.7|7453.7|7448.8|7445.8|0
1696509600000|2023-10-05 12:40:00|7454.1|7451.1|7448.8|7445.8|7455.6|7452.6|7446.7|7443.7|0
1696509900000|2023-10-05 12:45:00|7448.4|7445.4|7454.6|7451.6|7455.2|7452.2|7446.2|7443.2|0
1696510200000|2023-10-05 12:50:00|7454.5|7451.5|7448.2|7445.2|7454.8|7451.8|7448.2|7445.2|0
1696510500000|2023-10-05 12:55:00|7448.5|7445.5|7458.7|7455.7|7459.5|7456.5|7448.5|7445.5|0
1696510800000|2023-10-05 13:00:00|7459|7456|7457.9|7454.9|7463|7460|7456.5|7453.5|0
1696511100000|2023-10-05 13:05:00|7457.3|7454.3|7459.1|7456.1|7459.1|7456.1|7455|7452|0
1696511400000|2023-10-05 13:10:00|7459.2|7456.2|7452.9|7449.9|7460.8|7457.8|7452.9|7449.9|0
1696511700000|2023-10-05 13:15:00|7453|7450|7455.8|7452.8|7456.9|7453.9|7450.4|7447.4|0
1696512000000|2023-10-05 13:20:00|7455.9|7452.9|7457.8|7454.8|7457.8|7454.8|7452.5|7449.5|0
1696512300000|2023-10-05 13:25:00|7452.4|7449.4|7462.5|7459.5|7464|7461|7452|7449|0
1696512600000|2023-10-05 13:30:00|7462.1|7459.1|7469.1|7467.3|7471.3|7469.5|7446.3|7444.5|0
1696512900000|2023-10-05 13:35:00|7470.6|7468.8|7456.9|7455.1|7481.8|7480|7456.9|7455.1|0
1696513200000|2023-10-05 13:40:00|7457.3|7455.5|7446.7|7444.9|7458|7456.2|7434.7|7432.9|0
1696513500000|2023-10-05 13:45:00|7448|7446.2|7432.7|7430.9|7450.2|7448.4|7431.3|7429.5|0
1696513800000|2023-10-05 13:50:00|7432.6|7430.8|7407|7405.2|7434.4|7432.6|7403.4|7401.6|0
1696514100000|2023-10-05 13:55:00|7408.2|7406.4|7416.7|7414.9|7421.4|7419.6|7407.2|7405.4|0
1696514400000|2023-10-05 14:00:00|7416.8|7415|7395.9|7394.1|7416.8|7415|7389.4|7387.6|0
1696514700000|2023-10-05 14:05:00|7394.9|7393.1|7390.8|7389|7398|7396.2|7384.2|7382.4|0
1696515000000|2023-10-05 14:10:00|7391.1|7389.3|7398.7|7396.9|7399|7397.2|7387.6|7385.8|0
1696515300000|2023-10-05 14:15:00|7398.6|7396.8|7406.6|7404.8|7409.7|7407.9|7393.2|7391.4|0
1696515600000|2023-10-05 14:20:00|7406.7|7404.9|7390.9|7389.1|7408.9|7407.1|7389|7387.2|0
1696515900000|2023-10-05 14:25:00|7390.8|7389|7412.5|7410.7|7415.5|7413.7|7390.8|7389|0
1696516200000|2023-10-05 14:30:00|7412.2|7410.4|7400.7|7398.9|7412.2|7410.4|7400.2|7398.4|0
1696516500000|2023-10-05 14:35:00|7400.6|7398.8|7372.5|7370.7|7402|7400.2|7368.8|7367|0
1696516800000|2023-10-05 14:40:00|7371.9|7370.1|7375.8|7374|7376.4|7374.6|7362.5|7360.7|0
1696517100000|2023-10-05 14:45:00|7375.5|7373.7|7370.3|7368.5|7380.8|7379|7369.7|7367.9|0
1696517400000|2023-10-05 14:50:00|7370.8|7369|7380.1|7378.3|7383.3|7381.5|7363.6|7361.8|0
1696517700000|2023-10-05 14:55:00|7380.3|7378.5|7373.3|7371.5|7384.1|7382.3|7368.6|7366.8|0
1696518000000|2023-10-05 15:00:00|7373|7371.2|7371.3|7369.5|7381.2|7379.4|7366.1|7364.3|0
1696518300000|2023-10-05 15:05:00|7370.5|7368.7|7370|7368.2|7375.4|7373.6|7365.6|7363.8|0
1696518600000|2023-10-05 15:10:00|7370.3|7368.5|7374.7|7372.9|7378.8|7377|7367.8|7366|0
1696518900000|2023-10-05 15:15:00|7374.8|7373|7372.3|7370.5|7382.1|7380.3|7370.3|7368.5|0
1696519200000|2023-10-05 15:20:00|7372|7370.2|7389.2|7387.4|7391.3|7389.5|7372|7370.2|0
1696519500000|2023-10-05 15:25:00|7389.3|7387.5|7387.3|7385.5|7390.1|7388.3|7382.6|7380.8|0
1696519800000|2023-10-05 15:30:00|7387.4|7385.6|7381.9|7380.1|7388.2|7386.4|7375.4|7373.6|0
1696520100000|2023-10-05 15:35:00|7382.7|7380.9|7392.9|7391.1|7394.1|7392.3|7382.3|7380.5|0
1696520400000|2023-10-05 15:40:00|7392.8|7391|7388|7386.2|7397.4|7395.6|7388|7386.2|0
1696520700000|2023-10-05 15:45:00|7385.9|7384.1|7394.3|7392.5|7399.2|7397.4|7385.7|7383.9|0
1696521000000|2023-10-05 15:50:00|7393.7|7391.9|7410|7408.2|7410.6|7408.8|7388.7|7386.9|0
1696521300000|2023-10-05 15:55:00|7410.8|7409|7396.5|7394.7|7412.3|7410.5|7392.9|7391.1|0
1696521600000|2023-10-05 16:00:00|7396.6|7394.8|7410.6|7408.8|7412.5|7410.7|7393.5|7391.7|0
1696521900000|2023-10-05 16:05:00|7410.4|7408.6|7411.3|7409.5|7414.9|7413.1|7409.6|7407.8|0
1696522200000|2023-10-05 16:10:00|7411.5|7409.7|7422.8|7421|7423.7|7421.9|7409.6|7407.8|0
1696522500000|2023-10-05 16:15:00|7422.9|7421.1|7419.8|7418|7425|7423.2|7412.3|7410.5|0
1696522800000|2023-10-05 16:20:00|7419.7|7417.9|7412.8|7411|7424.1|7422.3|7412.7|7410.9|0
1696523100000|2023-10-05 16:25:00|7413.2|7411.4|7422.3|7420.5|7423.3|7421.5|7411.3|7409.5|0
1696523400000|2023-10-05 16:30:00|7422.2|7420.4|7415.5|7413.7|7427.8|7426|7414.7|7412.9|0
1696523700000|2023-10-05 16:35:00|7415.3|7413.5|7415.1|7413.3|7422.2|7420.4|7414.7|7412.9|0
1696524000000|2023-10-05 16:40:00|7414.8|7413|7411.6|7409.8|7415|7413.2|7408.4|7406.6|0
1696524300000|2023-10-05 16:45:00|7411.9|7410.1|7406.9|7405.1|7413.3|7411.5|7405|7403.2|0
1696524600000|2023-10-05 16:50:00|7406.5|7404.7|7413.8|7412|7415.8|7414|7406.5|7404.7|0
1696524900000|2023-10-05 16:55:00|7413.6|7411.8|7415.8|7414|7416.2|7414.4|7407.7|7405.9|0
1696525200000|2023-10-05 17:00:00|7416|7414.2|7406.9|7405.1|7418.3|7416.5|7406.9|7405.1|0
1696525500000|2023-10-05 17:05:00|7407.2|7405.4|7396|7394.2|7409|7407.2|7395.5|7393.7|0
1696525800000|2023-10-05 17:10:00|7395.9|7394.1|7412.5|7410.7|7414.1|7412.3|7395.1|7393.3|0
1696526100000|2023-10-05 17:15:00|7412.4|7410.6|7410.5|7408.7|7417.4|7415.6|7408.9|7407.1|0
1696526400000|2023-10-05 17:20:00|7410.9|7409.1|7413.2|7411.4|7418|7416.2|7408.1|7406.3|0
1696526700000|2023-10-05 17:25:00|7413.4|7411.6|7421.7|7419.9|7421.8|7420|7412.3|7410.5|0
1696527000000|2023-10-05 17:30:00|7421.3|7419.5|7419.2|7417.4|7422.3|7420.5|7410.2|7408.4|0
1696527300000|2023-10-05 17:35:00|7419.1|7417.3|7434.1|7432.3|7434.5|7432.7|7419.1|7417.3|0
1696527600000|2023-10-05 17:40:00|7434.2|7432.4|7434.8|7433|7439.5|7437.7|7433.4|7431.6|0
1696527900000|2023-10-05 17:45:00|7435.3|7433.5|7438.5|7436.7|7441.1|7439.3|7433.8|7432|0
1696528200000|2023-10-05 17:50:00|7438.3|7436.5|7435.2|7433.4|7444|7442.2|7433.9|7432.1|0
1696528500000|2023-10-05 17:55:00|7435.5|7433.7|7443.2|7441.4|7443.2|7441.4|7434.9|7433.1|0
1696528800000|2023-10-05 18:00:00|7443.1|7441.3|7455.9|7454.1|7457.8|7456|7443|7441.2|0
1696529100000|2023-10-05 18:05:00|7456.4|7454.6|7445.7|7443.9|7456.9|7455.1|7444.3|7442.5|0
1696529400000|2023-10-05 18:10:00|7445.9|7444.1|7449|7447.2|7449.3|7447.5|7441.8|7440|0
1696529700000|2023-10-05 18:15:00|7449.1|7447.3|7453.7|7451.9|7458.4|7456.6|7449|7447.2|0
1696530000000|2023-10-05 18:20:00|7453.6|7451.8|7446.2|7444.4|7454.5|7452.7|7446|7444.2|0
1696530300000|2023-10-05 18:25:00|7445|7443.2|7445.5|7443.7|7446.2|7444.4|7438.2|7436.4|0
1696530600000|2023-10-05 18:30:00|7445.6|7443.8|7458.5|7456.7|7458.5|7456.7|7443.2|7441.4|0
1696530900000|2023-10-05 18:35:00|7458.2|7456.4|7465.4|7463.6|7466.3|7464.5|7453.4|7451.6|0
1696531200000|2023-10-05 18:40:00|7465.1|7463.3|7463.4|7461.6|7469.4|7467.6|7459.5|7457.7|0
1696531500000|2023-10-05 18:45:00|7462.7|7460.9|7463.2|7461.4|7467.1|7465.3|7461.7|7459.9|0
1696531800000|2023-10-05 18:50:00|7463.8|7462|7463.2|7461.4|7468.1|7466.3|7463|7461.2|0
1696532100000|2023-10-05 18:55:00|7463.3|7461.5|7469.1|7467.3|7470.2|7468.4|7460.4|7458.6|0
1696532400000|2023-10-05 19:00:00|7469|7467.2|7462.8|7461|7471.6|7469.8|7461.2|7459.4|0
1696532700000|2023-10-05 19:05:00|7463|7461.2|7461.1|7459.3|7466.2|7464.4|7460|7458.2|0
1696533000000|2023-10-05 19:10:00|7460.8|7459|7455.1|7453.3|7462.6|7460.8|7449|7447.2|0
1696533300000|2023-10-05 19:15:00|7455.2|7453.4|7452.3|7450.5|7459.6|7457.8|7450.3|7448.5|0
1696533600000|2023-10-05 19:20:00|7452.2|7450.4|7446.1|7444.3|7454.7|7452.9|7442.8|7441|0
1696533900000|2023-10-05 19:25:00|7446.4|7444.6|7458.1|7456.3|7458.1|7456.3|7446.4|7444.6|0
1696534200000|2023-10-05 19:30:00|7458|7456.2|7455.2|7453.4|7461.3|7459.5|7453.8|7452|0
1696534500000|2023-10-05 19:35:00|7455.4|7453.6|7453.9|7452.1|7457.9|7456.1|7451.7|7449.9|0
1696534800000|2023-10-05 19:40:00|7453.6|7451.8|7451.1|7449.3|7456|7454.2|7449.1|7447.3|0
1696535100000|2023-10-05 19:45:00|7450.9|7449.1|7455.4|7453.6|7459.4|7457.6|7446.4|7444.6|0
1696535400000|2023-10-05 19:50:00|7457.6|7455.8|7446.5|7444.7|7457.7|7455.9|7444.1|7442.3|0
1696535700000|2023-10-05 19:55:00|7446.7|7444.9|7446.8|7445|7451|7449.2|7439.5|7437.7|0
1696536000000|2023-10-05 20:00:00|7447.4|7444.4|7436.8|7433.8|7447.4|7444.4|7436|7433|0
1696536300000|2023-10-05 20:05:00|7435.2|7432.2|7434.7|7431.7|7437.3|7434.3|7433.6|7430.6|0
1696536600000|2023-10-05 20:10:00|7434.8|7431.8|7438.3|7435.3|7439|7436|7434.8|7431.8|0
1696536900000|2023-10-05 20:15:00|7438.4|7435.4|7437.5|7434.5|7438.7|7435.7|7437.3|7434.3|0
1696537200000|2023-10-05 20:20:00|7437.4|7434.4|7436.2|7433.2|7437.7|7434.7|7435.2|7432.2|0
1696537500000|2023-10-05 20:25:00|7436.3|7433.3|7436|7433|7437.2|7434.2|7436|7433|0
1696537800000|2023-10-05 20:30:00|7435.9|7432.9|7435.2|7432.2|7436.1|7433.1|7434|7431|0
1696538100000|2023-10-05 20:35:00|7435.1|7432.1|7436.6|7433.6|7436.8|7433.8|7434.7|7431.7|0
1696538400000|2023-10-05 20:40:00|7436.5|7433.5|7436.3|7433.3|7436.9|7433.9|7435.6|7432.6|0
1696538700000|2023-10-05 20:45:00|7436.2|7433.2|7435.6|7432.6|7436.6|7433.6|7435.2|7432.2|0
1696539000000|2023-10-05 20:50:00|7435.7|7432.7|7436.6|7433.6|7436.7|7433.7|7435.7|7432.7|0
1696539300000|2023-10-05 20:55:00|7436.8|7433.8|7438.4|7435.4|7438.4|7435.4|7436.8|7433.8|0
1696539600000|2023-10-05 21:00:00|7438.3|7435.3|7439.3|7436.3|7439.8|7436.8|7438.1|7435.1|0
1696539900000|2023-10-05 21:05:00|7439.1|7436.1|7438.8|7435.8|7439.4|7436.4|7438.7|7435.7|0
1696540200000|2023-10-05 21:10:00|7438.7|7435.7|7438.3|7435.3|7439.5|7436.5|7438.1|7435.1|0
1696540500000|2023-10-05 21:15:00|7438.2|7435.2|7438.4|7435.4|7438.6|7435.6|7438.1|7435.1|0
1696540800000|2023-10-05 21:20:00|7438.2|7435.2|7438.5|7435.5|7438.5|7435.5|7437.8|7434.8|0
1696541100000|2023-10-05 21:25:00|7438.3|7435.3|7438.1|7435.1|7438.5|7435.5|7437.7|7434.7|0
1696541400000|2023-10-05 21:30:00|7438.2|7435.2|7438.6|7435.6|7438.7|7435.7|7437.9|7434.9|0
1696541700000|2023-10-05 21:35:00|7438.5|7435.5|7438.2|7435.2|7438.9|7435.9|7438|7435|0
1696542000000|2023-10-05 21:40:00|7438.1|7435.1|7438.5|7435.5|7438.7|7435.7|7438|7435|0
1696542300000|2023-10-05 21:45:00|7438.6|7435.6|7438.5|7435.5|7438.7|7435.7|7438.2|7435.2|0
1696542600000|2023-10-05 21:50:00|7438.4|7435.4|7438.4|7435.4|7438.5|7435.5|7438.2|7435.2|0
1696542900000|2023-10-05 21:55:00|7438.3|7435.3|7438.8|7435.8|7438.9|7435.9|7438.3|7435.3|0
1696543200000|2023-10-05 22:00:00|7438.9|7435.9|7439.3|7436.3|7439.4|7436.4|7438.6|7435.6|0
1696543500000|2023-10-05 22:05:00|7439.2|7436.2|7439.1|7436.1|7439.5|7436.5|7439|7436|0
1696543800000|2023-10-05 22:10:00|7439.2|7436.2|7440.4|7437.4|7440.5|7437.5|7438.7|7435.7|0
1696544100000|2023-10-05 22:15:00|7440.5|7437.5|7440.5|7437.5|7440.8|7437.8|7440.2|7437.2|0
1696544400000|2023-10-05 22:20:00|7440.6|7437.6|7440.4|7437.4|7440.9|7437.9|7440.4|7437.4|0
1696544700000|2023-10-05 22:25:00|7440.3|7437.3|7440.6|7437.6|7440.8|7437.8|7440.3|7437.3|0
1696545000000|2023-10-05 22:30:00|7440.5|7437.5|7440.8|7437.8|7441|7438|7440.2|7437.2|0
1696545300000|2023-10-05 22:35:00|7440.9|7437.9|7441.2|7438.2|7441.3|7438.3|7440.8|7437.8|0
1696545600000|2023-10-05 22:40:00|7441.3|7438.3|7441.2|7438.2|7441.4|7438.4|7441.1|7438.1|0
1696545900000|2023-10-05 22:45:00|7441.1|7438.1|7441|7438|7441.5|7438.5|7440.4|7437.4|0
1696546200000|2023-10-05 22:50:00|7440.9|7437.9|7440.6|7437.6|7441.1|7438.1|7440.4|7437.4|0
1696546500000|2023-10-05 22:55:00|7440.9|7437.9|7439.7|7436.7|7440.9|7437.9|7439.7|7436.7|0
1696546800000|2023-10-05 23:00:00|7439.6|7436.6|7439.2|7436.2|7439.7|7436.7|7439.2|7436.2|0
1696547100000|2023-10-05 23:05:00|7439.1|7436.1|7439.4|7436.4|7439.5|7436.5|7439.1|7436.1|0
1696547400000|2023-10-05 23:10:00|7439.2|7436.2|7439.6|7436.6|7439.8|7436.8|7439.2|7436.2|0
1696547700000|2023-10-05 23:15:00|7439.8|7436.8|7438.9|7435.9|7440.2|7437.2|7438.9|7435.9|0
1696548000000|2023-10-05 23:20:00|7438.7|7435.7|7438.2|7435.2|7438.9|7435.9|7437.8|7434.8|0
1696548300000|2023-10-05 23:25:00|7438.1|7435.1|7438.7|7435.7|7438.8|7435.8|7438.1|7435.1|0
1696548600000|2023-10-05 23:30:00|7438.8|7435.8|7438.1|7435.1|7438.9|7435.9|7437.9|7434.9|0
1696548900000|2023-10-05 23:35:00|7438.6|7435.6|7437.7|7434.7|7439.1|7436.1|7437.7|7434.7|0
1696549200000|2023-10-05 23:40:00|7437.6|7434.6|7437|7434|7437.8|7434.8|7436|7433|0
1696549500000|2023-10-05 23:45:00|7436.7|7433.7|7436.9|7433.9|7437.6|7434.6|7436.7|7433.7|0
1696549800000|2023-10-05 23:50:00|7436.7|7433.7|7434.4|7431.4|7436.7|7433.7|7434.2|7431.2|0
1696550100000|2023-10-05 23:55:00|7434.3|7431.3|7434.3|7429.3|7434.4|7431.4|7432.5|7428.9|0
1696550400000|2023-10-06 00:00:00|7434.1|7429.1|7431.9|7426.9|7437.9|7432.9|7430.9|7425.9|0
1696550700000|2023-10-06 00:05:00|7432|7427|7435.2|7430.2|7436.7|7431.7|7430.8|7425.8|0
1696551000000|2023-10-06 00:10:00|7435.1|7430.1|7436.4|7431.4|7437.3|7432.3|7434.5|7429.5|0
1696551300000|2023-10-06 00:15:00|7436.3|7431.3|7435.5|7430.5|7436.5|7431.5|7434.1|7429.1|0
1696551600000|2023-10-06 00:20:00|7435.6|7430.6|7438.7|7433.7|7441.3|7436.3|7435.6|7430.6|0
1696551900000|2023-10-06 00:25:00|7438.6|7433.6|7440.5|7435.5|7440.8|7435.8|7437.7|7432.7|0
1696552200000|2023-10-06 00:30:00|7440.3|7435.3|7433.3|7428.3|7440.3|7435.3|7433.2|7428.2|0
1696552500000|2023-10-06 00:35:00|7433.4|7428.4|7434.7|7429.7|7436.7|7431.7|7433.3|7428.3|0
1696552800000|2023-10-06 00:40:00|7434.9|7429.9|7436|7431|7436.7|7431.7|7434.4|7429.4|0
1696553100000|2023-10-06 00:45:00|7435.9|7430.9|7443.6|7438.6|7443.8|7438.8|7435.7|7430.7|0
1696553400000|2023-10-06 00:50:00|7443.7|7438.7|7442.3|7437.3|7443.7|7438.7|7440.9|7435.9|0
1696553700000|2023-10-06 00:55:00|7442.1|7437.1|7443.6|7438.6|7444.5|7439.5|7441.9|7436.9|0
1696554000000|2023-10-06 01:00:00|7443.7|7438.7|7443.6|7438.6|7444.6|7439.6|7442.1|7437.1|0
1696554300000|2023-10-06 01:05:00|7443.4|7438.4|7443.4|7438.4|7444.9|7439.9|7442.5|7437.5|0
1696554600000|2023-10-06 01:10:00|7443.5|7438.5|7441.5|7436.5|7443.7|7438.7|7440.3|7435.3|0
1696554900000|2023-10-06 01:15:00|7441.6|7436.6|7440.7|7435.7|7443.2|7438.2|7440.1|7435.1|0
1696555200000|2023-10-06 01:20:00|7440.5|7435.5|7443|7438|7443.1|7438.1|7440.5|7435.5|0
1696555500000|2023-10-06 01:25:00|7443.1|7438.1|7438.1|7433.1|7443.4|7438.4|7437.2|7432.2|0
1696555800000|2023-10-06 01:30:00|7438.2|7433.2|7434.6|7429.6|7443.4|7438.4|7434.4|7429.4|0
1696556100000|2023-10-06 01:35:00|7434.7|7429.7|7441.1|7436.1|7442.3|7437.3|7434.6|7429.6|0
1696556400000|2023-10-06 01:40:00|7441.2|7436.2|7439.1|7434.1|7442.4|7437.4|7436.9|7431.9|0
1696556700000|2023-10-06 01:45:00|7439|7434|7438.2|7433.2|7441.4|7436.4|7434.5|7429.5|0
1696557000000|2023-10-06 01:50:00|7438|7433|7438.1|7433.1|7438.8|7433.8|7436.5|7431.5|0
1696557300000|2023-10-06 01:55:00|7437.8|7432.8|7439.5|7434.5|7439.9|7434.9|7437|7432|0
1696557600000|2023-10-06 02:00:00|7439.4|7434.4|7439.2|7434.2|7440.3|7435.3|7437.2|7432.2|0
1696557900000|2023-10-06 02:05:00|7439|7434|7440.8|7435.8|7441|7436|7438.1|7433.1|0
1696558200000|2023-10-06 02:10:00|7440.7|7435.7|7439.4|7434.4|7441|7436|7438.2|7433.2|0
1696558500000|2023-10-06 02:15:00|7439.3|7434.3|7436.7|7431.7|7440.3|7435.3|7436.5|7431.5|0
1696558800000|2023-10-06 02:20:00|7436.6|7431.6|7439.2|7434.2|7439.7|7434.7|7436.2|7431.2|0
1696559100000|2023-10-06 02:25:00|7439.1|7434.1|7438.3|7433.3|7440.3|7435.3|7437.7|7432.7|0
1696559400000|2023-10-06 02:30:00|7438.5|7433.5|7439.9|7434.9|7440.4|7435.4|7438.2|7433.2|0
1696559700000|2023-10-06 02:35:00|7440|7435|7441.9|7436.9|7442.5|7437.5|7439.9|7434.9|0
1696560000000|2023-10-06 02:40:00|7442|7437|7441.3|7436.3|7442.7|7437.7|7441.3|7436.3|0
1696560300000|2023-10-06 02:45:00|7441.1|7436.1|7441.6|7436.6|7442.4|7437.4|7441|7436|0
1696560600000|2023-10-06 02:50:00|7441.5|7436.5|7445|7440|7445.7|7440.7|7441.5|7436.5|0
1696560900000|2023-10-06 02:55:00|7444.8|7439.8|7443.4|7438.4|7445.3|7440.3|7443|7438|0
1696561200000|2023-10-06 03:00:00|7443.3|7438.3|7440.6|7435.6|7443.7|7438.7|7439.7|7434.7|0
1696561500000|2023-10-06 03:05:00|7440.5|7435.5|7437.5|7432.5|7440.6|7435.6|7437.3|7432.3|0
1696561800000|2023-10-06 03:10:00|7437.4|7432.4|7435.1|7430.1|7438.5|7433.5|7434|7429|0
1696562100000|2023-10-06 03:15:00|7435.2|7430.2|7436.3|7431.3|7436.9|7431.9|7435.1|7430.1|0
1696562400000|2023-10-06 03:20:00|7436.2|7431.2|7436.7|7431.7|7436.7|7431.7|7435.2|7430.2|0
1696562700000|2023-10-06 03:25:00|7436.6|7431.6|7437.6|7432.6|7438.1|7433.1|7436.1|7431.1|0
1696563000000|2023-10-06 03:30:00|7437.7|7432.7|7437.3|7432.3|7437.7|7432.7|7436.6|7431.6|0
1696563300000|2023-10-06 03:35:00|7437.2|7432.2|7436.2|7431.2|7437.3|7432.3|7435.4|7430.4|0
1696563600000|2023-10-06 03:40:00|7436.3|7431.3|7438.5|7433.5|7438.7|7433.7|7435.5|7430.5|0
1696563900000|2023-10-06 03:45:00|7438.6|7433.6|7438.1|7433.1|7439.2|7434.2|7437.6|7432.6|0
1696564200000|2023-10-06 03:50:00|7437.9|7432.9|7437.5|7432.5|7438.5|7433.5|7436.8|7431.8|0
1696564500000|2023-10-06 03:55:00|7437.4|7432.4|7438.5|7433.5|7439.4|7434.4|7437.2|7432.2|0
1696564800000|2023-10-06 04:00:00|7438.7|7433.7|7439.4|7434.4|7439.7|7434.7|7438.4|7433.4|0
1696565100000|2023-10-06 04:05:00|7439.5|7434.5|7439.5|7434.5|7439.9|7434.9|7438.6|7433.6|0
1696565400000|2023-10-06 04:10:00|7439.4|7434.4|7438.6|7433.6|7439.9|7434.9|7438.6|7433.6|0
1696565700000|2023-10-06 04:15:00|7438.7|7433.7|7439.9|7434.9|7440.5|7435.5|7438.6|7433.6|0
1696566000000|2023-10-06 04:20:00|7439.8|7434.8|7438.9|7433.9|7440.1|7435.1|7438.8|7433.8|0
1696566300000|2023-10-06 04:25:00|7438.8|7433.8|7440|7435|7440.1|7435.1|7437.7|7432.7|0
1696566600000|2023-10-06 04:30:00|7440.1|7435.1|7439.4|7434.4|7440.3|7435.3|7437.9|7432.9|0
1696566900000|2023-10-06 04:35:00|7439.3|7434.3|7440.2|7435.2|7441|7436|7439.2|7434.2|0
1696567200000|2023-10-06 04:40:00|7440.1|7435.1|7438|7433|7440.4|7435.4|7437.1|7432.1|0
1696567500000|2023-10-06 04:45:00|7438.1|7433.1|7437.6|7432.6|7438.6|7433.6|7436.9|7431.9|0
1696567800000|2023-10-06 04:50:00|7437.8|7432.8|7436.5|7431.5|7437.9|7432.9|7436.1|7431.1|0
1696568100000|2023-10-06 04:55:00|7436.4|7431.4|7435.4|7430.4|7436.8|7431.8|7434.1|7429.1|0
1696568400000|2023-10-06 05:00:00|7435.1|7430.1|7434.8|7429.8|7435.7|7430.7|7433.3|7428.3|0
1696568700000|2023-10-06 05:05:00|7434.7|7429.7|7433.6|7428.6|7435.8|7430.8|7433.3|7428.3|0
1696569000000|2023-10-06 05:10:00|7433.5|7428.5|7432.4|7427.4|7433.9|7428.9|7431.4|7426.4|0
1696569300000|2023-10-06 05:15:00|7432.5|7427.5|7432.7|7427.7|7434.1|7429.1|7431.5|7426.5|0
1696569600000|2023-10-06 05:20:00|7432.6|7427.6|7432.9|7427.9|7433.5|7428.5|7431.8|7426.8|0
1696569900000|2023-10-06 05:25:00|7432.7|7427.7|7431.1|7426.1|7433.4|7428.4|7430.1|7425.1|0
1696570200000|2023-10-06 05:30:00|7431|7426|7431.9|7426.9|7432.8|7427.8|7431|7426|0
1696570500000|2023-10-06 05:35:00|7431.6|7426.6|7433.3|7428.3|7435.4|7430.4|7431.3|7426.3|0
1696570800000|2023-10-06 05:40:00|7433.2|7428.2|7429.5|7424.5|7433.6|7428.6|7429.2|7424.2|0
1696571100000|2023-10-06 05:45:00|7429.4|7424.4|7428.8|7423.8|7429.7|7424.7|7427.8|7422.8|0
1696571400000|2023-10-06 05:50:00|7428.7|7423.7|7427.9|7422.9|7430.5|7425.5|7427.2|7422.2|0
1696571700000|2023-10-06 05:55:00|7427.8|7422.8|7428|7423|7428.4|7423.4|7427.2|7422.2|0
1696572000000|2023-10-06 06:00:00|7427.8|7422.8|7430.3|7425.3|7430.5|7425.5|7426.9|7421.9|0
1696572300000|2023-10-06 06:05:00|7430.4|7425.4|7436|7431|7436.5|7431.5|7430.4|7425.4|0
1696572600000|2023-10-06 06:10:00|7435.9|7430.9|7436.8|7431.8|7438.4|7433.4|7435.9|7430.9|0
1696572900000|2023-10-06 06:15:00|7436.9|7431.9|7434.4|7429.4|7437.3|7432.3|7433.1|7428.1|0
1696573200000|2023-10-06 06:20:00|7434.5|7429.5|7436.2|7431.2|7437.4|7432.4|7434.2|7429.2|0
1696573500000|2023-10-06 06:25:00|7436.1|7431.1|7430.8|7425.8|7436.1|7431.1|7430.5|7425.5|0
1696573800000|2023-10-06 06:30:00|7431.4|7426.4|7432.7|7427.7|7434.5|7429.5|7431.3|7426.3|0
1696574100000|2023-10-06 06:35:00|7432.6|7427.6|7434.2|7429.2|7435.3|7430.3|7431.2|7426.2|0
1696574400000|2023-10-06 06:40:00|7434.3|7429.3|7430.1|7425.1|7434.7|7429.7|7429.7|7424.7|0
1696574700000|2023-10-06 06:45:00|7430|7425|7433.3|7428.3|7433.3|7428.3|7429.2|7424.2|0
1696575000000|2023-10-06 06:50:00|7433.1|7428.1|7433|7428|7437.6|7432.6|7432.5|7427.5|0
1696575300000|2023-10-06 06:55:00|7433.1|7428.1|7436.6|7431.6|7437|7432|7432.1|7427.1|0
1696575600000|2023-10-06 07:00:00|7436.5|7431.5|7439|7434|7442.1|7437.1|7433.6|7428.6|0
1696575900000|2023-10-06 07:05:00|7438.6|7433.6|7438.7|7433.7|7441.2|7436.2|7438.5|7433.5|0
1696576200000|2023-10-06 07:10:00|7437.7|7432.7|7440.4|7435.4|7442.5|7437.5|7434.1|7429.1|0
1696576500000|2023-10-06 07:15:00|7440.5|7435.5|7437.8|7432.8|7440.9|7435.9|7436.3|7431.3|0
1696576800000|2023-10-06 07:20:00|7438|7433|7447.3|7442.3|7450.3|7445.3|7437.4|7432.4|0
1696577100000|2023-10-06 07:25:00|7447.5|7442.5|7448.3|7443.3|7450.3|7445.3|7446.3|7441.3|0
1696577400000|2023-10-06 07:30:00|7448.2|7443.2|7450.3|7445.3|7453.7|7448.7|7448.1|7443.1|0
1696577700000|2023-10-06 07:35:00|7450.2|7445.2|7449.6|7444.6|7451|7446|7444.7|7439.7|0
1696578000000|2023-10-06 07:40:00|7450|7445|7446.5|7441.5|7450.1|7445.1|7445|7440|0
1696578300000|2023-10-06 07:45:00|7446.6|7441.6|7443.6|7438.6|7448.5|7443.5|7443.4|7438.4|0
1696578600000|2023-10-06 07:50:00|7443.8|7438.8|7447.6|7442.6|7448|7443|7443.1|7438.1|0
1696578900000|2023-10-06 07:55:00|7447.9|7442.9|7452|7447|7453.8|7448.8|7447.8|7442.8|0
1696579200000|2023-10-06 08:00:00|7452.2|7447.2|7447.4|7444.4|7453.1|7450|7446.6|7443.6|0
1696579500000|2023-10-06 08:05:00|7447.2|7444.2|7449|7446|7452.6|7449.6|7446|7443|0
1696579800000|2023-10-06 08:10:00|7449.1|7446.1|7448.4|7445.4|7452.1|7449.1|7448.3|7445.3|0
1696580100000|2023-10-06 08:15:00|7448.5|7445.5|7448.4|7445.4|7449.3|7446.3|7448.2|7445.2|0
1696580400000|2023-10-06 08:20:00|7448.5|7445.5|7446|7443|7448.8|7445.8|7445.3|7442.3|0
1696580700000|2023-10-06 08:25:00|7446.1|7443.1|7447.5|7444.5|7448.1|7445.1|7446.1|7443.1|0
1696581000000|2023-10-06 08:30:00|7447.6|7444.6|7442.5|7439.5|7447.6|7444.6|7442.3|7439.3|0
1696581300000|2023-10-06 08:35:00|7442.3|7439.3|7440.5|7437.5|7443.5|7440.5|7440.4|7437.4|0
1696581600000|2023-10-06 08:40:00|7440.4|7437.4|7441.3|7438.3|7442|7439|7440.4|7437.4|0
1696581900000|2023-10-06 08:45:00|7441.4|7438.4|7442.8|7439.8|7442.8|7439.8|7440.5|7437.5|0
1696582200000|2023-10-06 08:50:00|7442.5|7439.5|7440.9|7437.9|7442.8|7439.8|7440.8|7437.8|0
1696582500000|2023-10-06 08:55:00|7441.1|7438.1|7439.9|7436.9|7441.2|7438.2|7438.8|7435.8|0
1696582800000|2023-10-06 09:00:00|7440|7437|7439.9|7436.9|7440.3|7437.3|7437.8|7434.8|0
1696583100000|2023-10-06 09:05:00|7439.8|7436.8|7441.7|7438.7|7441.7|7438.7|7438.9|7435.9|0
1696583400000|2023-10-06 09:10:00|7441.5|7438.5|7442.9|7439.9|7442.9|7439.9|7441.4|7438.4|0
1696583700000|2023-10-06 09:15:00|7442.7|7439.7|7444.4|7441.4|7444.6|7441.6|7442.3|7439.3|0
1696584000000|2023-10-06 09:20:00|7444.5|7441.5|7447.7|7444.7|7447.8|7444.8|7443.8|7440.8|0
1696584300000|2023-10-06 09:25:00|7448|7445|7449.3|7446.3|7449.6|7446.6|7447.1|7444.1|0
1696584600000|2023-10-06 09:30:00|7448.6|7445.6|7447.9|7444.9|7449.4|7446.4|7445.9|7442.9|0
1696584900000|2023-10-06 09:35:00|7448.1|7445.1|7446.1|7443.1|7448.8|7445.8|7445.8|7442.8|0
1696585200000|2023-10-06 09:40:00|7446.2|7443.2|7445.8|7442.8|7446.2|7443.2|7444.9|7441.9|0
1696585500000|2023-10-06 09:45:00|7445.9|7442.9|7444.6|7441.6|7445.9|7442.9|7444.3|7441.3|0
1696585800000|2023-10-06 09:50:00|7444.7|7441.7|7445.6|7442.6|7445.8|7442.8|7442.6|7439.6|0
1696586100000|2023-10-06 09:55:00|7445.5|7442.5|7446.2|7443.2|7446.2|7443.2|7444.1|7441.1|0
1696586400000|2023-10-06 10:00:00|7445.6|7442.6|7447.8|7444.8|7448|7445|7444.9|7441.9|0
1696586700000|2023-10-06 10:05:00|7447.9|7444.9|7450.2|7447.2|7450.6|7447.6|7446.5|7443.5|0
1696587000000|2023-10-06 10:10:00|7450.3|7447.3|7453.1|7450.1|7453.2|7450.2|7449.6|7446.6|0
1696587300000|2023-10-06 10:15:00|7453.2|7450.2|7454.5|7451.5|7455.9|7452.9|7453.1|7450.1|0
1696587600000|2023-10-06 10:20:00|7454.6|7451.6|7455.8|7452.8|7455.8|7452.8|7453.7|7450.7|0
1696587900000|2023-10-06 10:25:00|7455.7|7452.7|7463.9|7460.9|7463.9|7460.9|7455.1|7452.1|0
1696588200000|2023-10-06 10:30:00|7463.8|7460.8|7465.3|7462.3|7465.9|7462.9|7463.7|7460.7|0
1696588500000|2023-10-06 10:35:00|7465.4|7462.4|7467.3|7464.3|7467.3|7464.3|7465.4|7462.4|0
1696588800000|2023-10-06 10:40:00|7467.4|7464.4|7469|7466|7469.5|7466.5|7467.2|7464.2|0
1696589100000|2023-10-06 10:45:00|7468.7|7465.7|7465.5|7462.5|7468.7|7465.7|7465.2|7462.2|0
1696589400000|2023-10-06 10:50:00|7465.6|7462.6|7464|7461|7465.6|7462.6|7463.7|7460.7|0
1696589700000|2023-10-06 10:55:00|7464.2|7461.2|7462.1|7459.1|7464.4|7461.4|7459|7456|0
1696590000000|2023-10-06 11:00:00|7461.9|7458.9|7456.2|7453.2|7462.5|7459.5|7453.2|7450.2|0
1696590300000|2023-10-06 11:05:00|7455.9|7452.9|7453.4|7450.4|7456.8|7453.8|7450.9|7447.9|0
1696590600000|2023-10-06 11:10:00|7453.5|7450.5|7454.3|7451.3|7456.1|7453.1|7453.4|7450.4|0
1696590900000|2023-10-06 11:15:00|7453.8|7450.8|7458|7455|7458|7455|7453.1|7450.1|0
1696591200000|2023-10-06 11:20:00|7457.9|7454.9|7455.9|7452.9|7460.2|7457.2|7455|7452|0
1696591500000|2023-10-06 11:25:00|7456|7453|7452.5|7449.5|7456.3|7453.3|7451.2|7448.2|0
1696591800000|2023-10-06 11:30:00|7452.4|7449.4|7444.7|7441.7|7452.4|7449.4|7444.5|7441.5|0
1696592100000|2023-10-06 11:35:00|7444.6|7441.6|7442.2|7439.2|7444.6|7441.6|7441.8|7438.8|0
1696592400000|2023-10-06 11:40:00|7442.1|7439.1|7442.5|7439.5|7444.1|7441.1|7441.8|7438.8|0
1696592700000|2023-10-06 11:45:00|7442.7|7439.7|7446.7|7443.7|7447.2|7444.2|7442.7|7439.7|0
1696593000000|2023-10-06 11:50:00|7446.8|7443.8|7446.1|7443.1|7448.1|7445.1|7445.6|7442.6|0
1696593300000|2023-10-06 11:55:00|7446.3|7443.3|7443.9|7440.9|7446.3|7443.3|7443|7440|0
1696593600000|2023-10-06 12:00:00|7443.8|7440.8|7443.5|7440.5|7444|7441|7441.7|7438.7|0
1696593900000|2023-10-06 12:05:00|7443.7|7440.7|7447.9|7444.9|7449.2|7446.2|7443.7|7440.7|0
1696594200000|2023-10-06 12:10:00|7448|7445|7445.5|7442.5|7448.2|7445.2|7443.1|7440.1|0
1696594500000|2023-10-06 12:15:00|7445.6|7442.6|7441.8|7438.8|7446|7443|7441.8|7438.8|0
1696594800000|2023-10-06 12:20:00|7442|7439|7441.7|7438.7|7442.3|7439.3|7439.5|7436.5|0
1696595100000|2023-10-06 12:25:00|7441.6|7438.6|7443.6|7440.6|7447|7444|7441.4|7438.4|0
1696595400000|2023-10-06 12:30:00|7443.7|7440.7|7339.2|7336.2|7443.7|7440.7|7339.1|7336.1|0
1696595700000|2023-10-06 12:35:00|7339|7336|7347.3|7344.3|7356.2|7353.2|7335|7332|0
1696596000000|2023-10-06 12:40:00|7347.2|7344.2|7348.9|7345.9|7353.3|7350.3|7343.7|7340.7|0
1696596300000|2023-10-06 12:45:00|7348.7|7345.7|7333.2|7330.2|7350.1|7347.1|7333.1|7330.1|0
1696596600000|2023-10-06 12:50:00|7332.6|7329.6|7326.3|7323.3|7335|7332|7317|7314|0
1696596900000|2023-10-06 12:55:00|7325.9|7322.9|7330.3|7327.3|7330.3|7327.3|7322.6|7319.6|0
1696597200000|2023-10-06 13:00:00|7330.2|7327.2|7333.9|7330.9|7336.7|7333.7|7324.9|7321.9|0
1696597500000|2023-10-06 13:05:00|7333.4|7330.4|7344.9|7341.9|7347.8|7344.8|7333.4|7330.4|0
1696597800000|2023-10-06 13:10:00|7345|7342|7354.6|7351.6|7358.9|7355.9|7343.1|7340.1|0
1696598100000|2023-10-06 13:15:00|7354.7|7351.7|7362|7359|7363.8|7360.8|7354.7|7351.7|0
1696598400000|2023-10-06 13:20:00|7361.9|7358.9|7368.5|7365.5|7369.3|7366.3|7361.4|7358.4|0
1696598700000|2023-10-06 13:25:00|7366.1|7363.1|7362.6|7359.6|7369.5|7366.5|7361.4|7358.4|0
1696599000000|2023-10-06 13:30:00|7363.7|7360.7|7398|7396.2|7415.7|7413.9|7363.7|7360.7|0
1696599300000|2023-10-06 13:35:00|7398.9|7397.1|7370.6|7368.8|7403.5|7401.7|7361.8|7360|0
1696599600000|2023-10-06 13:40:00|7370.7|7368.9|7380.2|7378.4|7386.7|7384.9|7361.4|7359.6|0
1696599900000|2023-10-06 13:45:00|7380.1|7378.3|7383.2|7381.4|7415.7|7413.9|7378.3|7376.5|0
1696600200000|2023-10-06 13:50:00|7383.1|7381.3|7401.4|7399.6|7403|7401.2|7383|7381.2|0
1696600500000|2023-10-06 13:55:00|7403.8|7402|7406.3|7404.5|7408.1|7406.3|7381.5|7379.7|0
1696600800000|2023-10-06 14:00:00|7405.4|7403.6|7389.1|7387.3|7407.5|7405.7|7379.7|7377.9|0
1696601100000|2023-10-06 14:05:00|7389|7387.2|7386.5|7384.7|7394.7|7392.9|7377.1|7375.3|0
1696601400000|2023-10-06 14:10:00|7386.4|7384.6|7418.4|7416.6|7422|7420.2|7384.3|7382.5|0
1696601700000|2023-10-06 14:15:00|7418.8|7417|7414.4|7412.6|7429|7427.2|7414.4|7412.6|0
1696602000000|2023-10-06 14:20:00|7414.1|7412.3|7447.4|7445.6|7448|7446.2|7405.5|7403.7|0
1696602300000|2023-10-06 14:25:00|7447.8|7446|7457|7455.2|7459.2|7457.4|7445.1|7443.3|0
1696602600000|2023-10-06 14:30:00|7456.9|7455.1|7477.7|7475.9|7484.5|7482.7|7456.9|7455.1|0
1696602900000|2023-10-06 14:35:00|7477.6|7475.8|7471.4|7469.6|7481.2|7479.4|7469.9|7468.1|0
1696603200000|2023-10-06 14:40:00|7471.3|7469.5|7474.7|7472.9|7477.1|7475.3|7460.8|7459|0
1696603500000|2023-10-06 14:45:00|7474.6|7472.8|7475.4|7473.6|7485.9|7484.1|7470.6|7468.8|0
1696603800000|2023-10-06 14:50:00|7475.2|7473.4|7473.7|7471.9|7483.7|7481.9|7473.7|7471.9|0
1696604100000|2023-10-06 14:55:00|7473.6|7471.8|7485.7|7483.9|7488.8|7487|7469.7|7467.9|0
1696604400000|2023-10-06 15:00:00|7485.9|7484.1|7503.4|7501.6|7504.4|7502.6|7485.4|7483.6|0
1696604700000|2023-10-06 15:05:00|7503|7501.2|7507.3|7505.5|7510.7|7508.9|7498.2|7496.4|0
1696605000000|2023-10-06 15:10:00|7507.8|7506|7503.4|7501.6|7513.4|7511.6|7501.1|7499.3|0
1696605300000|2023-10-06 15:15:00|7504.4|7502.6|7496.6|7494.8|7508.7|7506.9|7496.4|7494.6|0
1696605600000|2023-10-06 15:20:00|7496.7|7494.9|7502.2|7500.4|7502.2|7500.4|7493.8|7492|0
1696605900000|2023-10-06 15:25:00|7502.9|7501.1|7506.7|7504.9|7518.9|7517.1|7500.8|7499|0
1696606200000|2023-10-06 15:30:00|7507.4|7505.6|7540|7538.2|7540|7538.2|7506.8|7505|0
1696606500000|2023-10-06 15:35:00|7540.5|7538.7|7544.7|7542.9|7548.1|7546.3|7538|7536.2|0
1696606800000|2023-10-06 15:40:00|7545.1|7543.3|7549.8|7548|7556.8|7555|7545.1|7543.3|0
1696607100000|2023-10-06 15:45:00|7550.1|7548.3|7555.4|7553.6|7555.9|7554.1|7544.1|7542.3|0
1696607400000|2023-10-06 15:50:00|7556.7|7554.9|7557.3|7555.5|7558.8|7557|7550.9|7549.1|0
1696607700000|2023-10-06 15:55:00|7557|7555.2|7573.1|7571.3|7573.9|7572.1|7553.2|7551.4|0
1696608000000|2023-10-06 16:00:00|7573|7571.2|7579|7577.2|7584|7582.2|7572|7570.2|0
1696608300000|2023-10-06 16:05:00|7579.7|7577.9|7579.7|7577.9|7585.9|7584.1|7578.8|7577|0
1696608600000|2023-10-06 16:10:00|7579.8|7578|7574.5|7572.7|7581.3|7579.5|7572.7|7570.9|0
1696608900000|2023-10-06 16:15:00|7574.9|7573.1|7580.4|7578.6|7584.6|7582.8|7573.7|7571.9|0
1696609200000|2023-10-06 16:20:00|7580.6|7578.8|7565|7563.2|7581.1|7579.3|7561.1|7559.3|0
1696609500000|2023-10-06 16:25:00|7564.6|7562.8|7573|7571.2|7575.7|7573.9|7559.6|7557.8|0
1696609800000|2023-10-06 16:30:00|7574|7572.2|7563.4|7561.6|7575.3|7573.5|7563.2|7561.4|0
1696610100000|2023-10-06 16:35:00|7563.6|7561.8|7569.1|7567.3|7573.9|7572.1|7561.9|7560.1|0
1696610400000|2023-10-06 16:40:00|7569.7|7567.9|7580.4|7578.6|7580.5|7578.7|7567.7|7565.9|0
1696610700000|2023-10-06 16:45:00|7580.6|7578.8|7584.8|7583|7588.4|7586.6|7579.6|7577.8|0
1696611000000|2023-10-06 16:50:00|7585.1|7583.3|7580.4|7578.6|7588.5|7586.7|7576|7574.2|0
1696611300000|2023-10-06 16:55:00|7580.5|7578.7|7580.8|7579|7583.6|7581.8|7577.4|7575.6|0
1696611600000|2023-10-06 17:00:00|7580.6|7578.8|7581.7|7579.9|7584.9|7583.1|7578.6|7576.8|0
1696611900000|2023-10-06 17:05:00|7582.3|7580.5|7583.9|7582.1|7585.1|7583.3|7578.6|7576.8|0
1696612200000|2023-10-06 17:10:00|7584.2|7582.4|7598.5|7596.7|7598.9|7597.1|7579.1|7577.3|0
1696612500000|2023-10-06 17:15:00|7599.1|7597.3|7601.5|7599.7|7602|7600.2|7597|7595.2|0
1696612800000|2023-10-06 17:20:00|7601.8|7600|7607.6|7605.8|7610.4|7608.6|7601|7599.2|0
1696613100000|2023-10-06 17:25:00|7608|7606.2|7604.4|7602.6|7608|7606.2|7603|7601.2|0
1696613400000|2023-10-06 17:30:00|7604.6|7602.8|7608.7|7606.9|7609.6|7607.8|7603.6|7601.8|0
1696613700000|2023-10-06 17:35:00|7609.2|7607.4|7608.9|7607.1|7609.9|7608.1|7602.3|7600.5|0
1696614000000|2023-10-06 17:40:00|7609.2|7607.4|7599|7597.2|7611.3|7609.5|7596.8|7595|0
1696614300000|2023-10-06 17:45:00|7598.8|7597|7600.4|7598.6|7602.4|7600.6|7595.9|7594.1|0
1696614600000|2023-10-06 17:50:00|7600.5|7598.7|7602.2|7600.4|7603.1|7601.3|7597.5|7595.7|0
1696614900000|2023-10-06 17:55:00|7601.9|7600.1|7607.4|7605.6|7608.8|7607|7600.9|7599.1|0
1696615200000|2023-10-06 18:00:00|7607.3|7605.5|7606.3|7604.5|7609|7607.2|7601.2|7599.4|0
1696615500000|2023-10-06 18:05:00|7606|7604.2|7610.2|7608.4|7611.7|7609.9|7600.2|7598.4|0
1696615800000|2023-10-06 18:10:00|7610|7608.2|7611.1|7609.3|7615.4|7613.6|7609.3|7607.5|0
1696616100000|2023-10-06 18:15:00|7611.4|7609.6|7610.3|7608.5|7612.7|7610.9|7607.9|7606.1|0
1696616400000|2023-10-06 18:20:00|7610.6|7608.8|7617.4|7615.6|7620.8|7619|7610.3|7608.5|0
1696616700000|2023-10-06 18:25:00|7617.5|7615.7|7623.7|7621.9|7623.7|7621.9|7616.9|7615.1|0
1696617000000|2023-10-06 18:30:00|7623.6|7621.8|7621.2|7619.4|7623.6|7621.8|7619.2|7617.4|0
1696617300000|2023-10-06 18:35:00|7621.3|7619.5|7625.5|7623.7|7627.4|7625.6|7619.9|7618.1|0
1696617600000|2023-10-06 18:40:00|7625.7|7623.9|7626.2|7624.4|7628.9|7627.1|7623.3|7621.5|0
1696617900000|2023-10-06 18:45:00|7625.8|7624|7626.6|7624.8|7630.3|7628.5|7624.8|7623|0
1696618200000|2023-10-06 18:50:00|7626.7|7624.9|7626.7|7624.9|7630.1|7628.3|7621.9|7620.1|0
1696618500000|2023-10-06 18:55:00|7626.3|7624.5|7625.8|7624|7628.6|7626.8|7623.1|7621.3|0
1696618800000|2023-10-06 19:00:00|7625.7|7623.9|7623.3|7621.5|7625.8|7624|7619.7|7617.9|0
1696619100000|2023-10-06 19:05:00|7623.1|7621.3|7630.9|7629.1|7631.4|7629.6|7622|7620.2|0
1696619400000|2023-10-06 19:10:00|7630.6|7628.8|7623.6|7621.8|7630.6|7628.8|7618.9|7617.1|0
1696619700000|2023-10-06 19:15:00|7623.8|7622|7625.5|7623.7|7627.4|7625.6|7622.6|7620.8|0
1696620000000|2023-10-06 19:20:00|7625.3|7623.5|7631.6|7629.8|7632.6|7630.8|7623.2|7621.4|0
1696620300000|2023-10-06 19:25:00|7631.4|7629.6|7640.3|7638.5|7640.3|7638.5|7629.7|7627.9|0
1696620600000|2023-10-06 19:30:00|7640.1|7638.3|7635.5|7633.7|7642|7640.2|7633.3|7631.5|0
1696620900000|2023-10-06 19:35:00|7635|7633.2|7647.6|7645.8|7647.6|7645.8|7634.5|7632.7|0
1696621200000|2023-10-06 19:40:00|7647.7|7645.9|7641.9|7640.1|7649.4|7647.6|7640.2|7638.4|0
1696621500000|2023-10-06 19:45:00|7641.4|7639.6|7644.3|7642.5|7647.7|7645.9|7640.9|7639.1|0
1696621800000|2023-10-06 19:50:00|7644.5|7642.7|7629.7|7627.9|7645.6|7643.8|7629.6|7627.8|0
1696622100000|2023-10-06 19:55:00|7629.6|7627.8|7631|7629.2|7636.1|7634.3|7628.8|7627|0
1696622400000|2023-10-06 20:00:00|7631.6|7628.6|7632.4|7629.4|7633.5|7630.5|7628.9|7625.9|0
1696622700000|2023-10-06 20:05:00|7632.5|7629.5|7632.3|7629.3|7634.3|7631.3|7625.9|7622.9|0
1696623000000|2023-10-06 20:10:00|7632.2|7629.2|7630.2|7627.2|7632.8|7629.8|7627.4|7624.4|0
1696623300000|2023-10-06 20:15:00|7630.1|7627.1|7631.2|7628.2|7632.6|7629.6|7629.6|7626.6|0
1696623600000|2023-10-06 20:20:00|7631.1|7628.1|7631.6|7628.6|7632.2|7629.2|7629.2|7626.2|0
1696623900000|2023-10-06 20:25:00|7631.5|7628.5|7632.5|7629.5|7634.8|7631.8|7629.9|7626.9|0
1696624200000|2023-10-06 20:30:00|7632.6|7629.6|7632.2|7629.2|7633.4|7630.4|7631.7|7628.7|0
1696624500000|2023-10-06 20:35:00|7632.3|7629.3|7632.1|7629.1|7632.9|7629.9|7631.5|7628.5|0
1696624800000|2023-10-06 20:40:00|7632|7629|7633|7630|7633.7|7630.7|7632|7629|0
1696625100000|2023-10-06 20:45:00|7633.1|7630.1|7632.7|7629.7|7633.7|7630.7|7632.3|7629.3|0
1696625400000|2023-10-06 20:50:00|7632.6|7629.6|7634.5|7631.5|7634.6|7631.6|7632.5|7629.5|0
1696625700000|2023-10-06 20:55:00|7634.6|7631.6|7635.9|7632.9|7636.1|7633.1|7634.3|7631.3|0
1696802400000|2023-10-08 22:00:00|7585.3|7580.3|7575|7570|7587.9|7582.9|7574.3|7569.3|0
1696802700000|2023-10-08 22:05:00|7575.2|7570.2|7573.5|7568.5|7587.8|7582.8|7573.4|7568.4|0
1696803000000|2023-10-08 22:10:00|7573.7|7568.7|7566.1|7561.1|7578.3|7573.3|7565.2|7560.2|0
1696803300000|2023-10-08 22:15:00|7566|7561|7578.8|7573.8|7581.2|7576.2|7564.7|7559.7|0
1696803600000|2023-10-08 22:20:00|7578.5|7573.5|7591.8|7586.8|7592.2|7587.2|7578.5|7573.5|0
1696803900000|2023-10-08 22:25:00|7591.7|7586.7|7591.7|7586.7|7594.1|7589.1|7591.2|7586.2|0
1696804200000|2023-10-08 22:30:00|7591.4|7586.4|7590.6|7585.6|7593.5|7588.5|7587|7582|0
1696804500000|2023-10-08 22:35:00|7590.9|7585.9|7588.2|7583.2|7596.1|7591.1|7586.7|7581.7|0
1696804800000|2023-10-08 22:40:00|7588|7583|7587.1|7582.1|7595.5|7590.5|7586.7|7581.7|0
1696805100000|2023-10-08 22:45:00|7587|7582|7586.2|7581.2|7592.5|7587.5|7586.1|7581.1|0
1696805400000|2023-10-08 22:50:00|7586.3|7581.3|7584.8|7579.8|7586.8|7581.8|7582.5|7577.5|0
1696805700000|2023-10-08 22:55:00|7584.7|7579.7|7585.8|7580.8|7587.1|7582.1|7584.7|7579.7|0
1696806000000|2023-10-08 23:00:00|7585.9|7580.9|7586.2|7581.2|7589.2|7584.2|7585|7580|0
1696806300000|2023-10-08 23:05:00|7586.3|7581.3|7585.5|7580.5|7587.6|7582.6|7580.9|7575.9|0
1696806600000|2023-10-08 23:10:00|7585.4|7580.4|7583.2|7578.2|7587.1|7582.1|7582.4|7577.4|0
1696806900000|2023-10-08 23:15:00|7583.1|7578.1|7586.4|7581.4|7590.5|7585.5|7583.1|7578.1|0
1696807200000|2023-10-08 23:20:00|7586.6|7581.6|7588.5|7583.5|7588.8|7583.8|7583.7|7578.7|0
1696807500000|2023-10-08 23:25:00|7588.4|7583.4|7588.4|7583.4|7590.2|7585.2|7586.1|7581.1|0
1696807800000|2023-10-08 23:30:00|7588.2|7583.2|7585.1|7580.1|7589.1|7584.1|7584.9|7579.9|0
1696808100000|2023-10-08 23:35:00|7585.2|7580.2|7589.1|7584.1|7590.2|7585.2|7584.9|7579.9|0
1696808400000|2023-10-08 23:40:00|7589|7584|7591.2|7586.2|7594.6|7589.6|7588.9|7583.9|0
1696808700000|2023-10-08 23:45:00|7591.1|7586.1|7588.7|7583.7|7591.5|7586.5|7586|7581|0
1696809000000|2023-10-08 23:50:00|7588.6|7583.6|7589.3|7584.3|7590.5|7585.5|7587.1|7582.1|0
1696809300000|2023-10-08 23:55:00|7589.4|7584.4|7593.5|7588.5|7594.8|7589.8|7588.1|7583.1|0
1696809600000|2023-10-09 00:00:00|7593.7|7588.7|7586.3|7581.3|7595.3|7590.3|7586.3|7581.3|0
1696809900000|2023-10-09 00:05:00|7586.6|7581.6|7578.1|7573.1|7589.6|7584.6|7578.1|7573.1|0
1696810200000|2023-10-09 00:10:00|7578.4|7573.4|7575.7|7570.7|7580.7|7575.7|7574.4|7569.4|0
1696810500000|2023-10-09 00:15:00|7575.8|7570.8|7587.6|7582.6|7588.4|7583.4|7575.8|7570.8|0
1696810800000|2023-10-09 00:20:00|7587.5|7582.5|7589.6|7584.6|7591|7586|7584.9|7579.9|0
1696811100000|2023-10-09 00:25:00|7589.5|7584.5|7589.3|7584.3|7592.1|7587.1|7587|7582|0
1696811400000|2023-10-09 00:30:00|7589.5|7584.5|7588.3|7583.3|7589.6|7584.6|7585.6|7580.6|0
1696811700000|2023-10-09 00:35:00|7588.5|7583.5|7589.3|7584.3|7591.1|7586.1|7587.7|7582.7|0
1696812000000|2023-10-09 00:40:00|7588.9|7583.9|7587.1|7582.1|7590.8|7585.8|7586.3|7581.3|0
1696812300000|2023-10-09 00:45:00|7587|7582|7588.8|7583.8|7590.2|7585.2|7585.8|7580.8|0
1696812600000|2023-10-09 00:50:00|7588.7|7583.7|7590.2|7585.2|7591.5|7586.5|7588.2|7583.2|0
1696812900000|2023-10-09 00:55:00|7590|7585|7588.3|7583.3|7590.5|7585.5|7585.9|7580.9|0
1696813200000|2023-10-09 01:00:00|7588.2|7583.2|7581.3|7576.3|7588.5|7583.5|7581.2|7576.2|0
1696813500000|2023-10-09 01:05:00|7581.5|7576.5|7578.3|7573.3|7585.1|7580.1|7576.3|7571.3|0
1696813800000|2023-10-09 01:10:00|7578.5|7573.5|7577|7572|7578.5|7573.5|7574.2|7569.2|0
1696814100000|2023-10-09 01:15:00|7577.1|7572.1|7581.7|7576.7|7581.7|7576.7|7576.6|7571.6|0
1696814400000|2023-10-09 01:20:00|7582.3|7577.3|7583.2|7578.2|7583.5|7578.5|7580.9|7575.9|0
1696814700000|2023-10-09 01:25:00|7583.1|7578.1|7584.8|7579.8|7586|7581|7581.8|7576.8|0
1696815000000|2023-10-09 01:30:00|7584.9|7579.9|7579.4|7574.4|7584.9|7579.9|7576.8|7571.8|0
1696815300000|2023-10-09 01:35:00|7579.5|7574.5|7579.5|7574.5|7580.8|7575.8|7578|7573|0
1696815600000|2023-10-09 01:40:00|7579.8|7574.8|7581.9|7576.9|7581.9|7576.9|7577.6|7572.6|0
1696815900000|2023-10-09 01:45:00|7581.8|7576.8|7578.8|7573.8|7582.4|7577.4|7577|7572|0
1696816200000|2023-10-09 01:50:00|7578.6|7573.6|7579.9|7574.9|7580.1|7575.1|7575.7|7570.7|0
1696816500000|2023-10-09 01:55:00|7580|7575|7582.5|7577.5|7584.3|7579.3|7579.9|7574.9|0
1696816800000|2023-10-09 02:00:00|7582.6|7577.6|7579.8|7574.8|7584.2|7579.2|7579.3|7574.3|0
1696817100000|2023-10-09 02:05:00|7579.5|7574.5|7582.5|7577.5|7584.7|7579.7|7578.6|7573.6|0
1696817400000|2023-10-09 02:10:00|7582.6|7577.6|7582.3|7577.3|7583.7|7578.7|7581.4|7576.4|0
1696817700000|2023-10-09 02:15:00|7582.6|7577.6|7582.8|7577.8|7583.5|7578.5|7581.5|7576.5|0
1696818000000|2023-10-09 02:20:00|7582.9|7577.9|7586.2|7581.2|7586.7|7581.7|7582.4|7577.4|0
1696818300000|2023-10-09 02:25:00|7586|7581|7584.8|7579.8|7586.8|7581.8|7584|7579|0
1696818600000|2023-10-09 02:30:00|7584.9|7579.9|7581.4|7576.4|7585.4|7580.4|7580.7|7575.7|0
1696818900000|2023-10-09 02:35:00|7581.5|7576.5|7579.7|7574.7|7582.3|7577.3|7578.6|7573.6|0
1696819200000|2023-10-09 02:40:00|7579.8|7574.8|7582.2|7577.2|7582.2|7577.2|7579.8|7574.8|0
1696819500000|2023-10-09 02:45:00|7582.4|7577.4|7580.6|7575.6|7583|7578|7580|7575|0
1696819800000|2023-10-09 02:50:00|7580.5|7575.5|7582.2|7577.2|7583.2|7578.2|7580.2|7575.2|0
1696820100000|2023-10-09 02:55:00|7582.1|7577.1|7581.5|7576.5|7582.7|7577.7|7580.5|7575.5|0
1696820400000|2023-10-09 03:00:00|7581.7|7576.7|7581.3|7576.3|7582|7577|7579.5|7574.5|0
1696820700000|2023-10-09 03:05:00|7581.2|7576.2|7580.6|7575.6|7581.8|7576.8|7579.4|7574.4|0
1696821000000|2023-10-09 03:10:00|7580.5|7575.5|7580.3|7575.3|7581.1|7576.1|7580.2|7575.2|0
1696821300000|2023-10-09 03:15:00|7580.2|7575.2|7579.5|7574.5|7581.4|7576.4|7578.3|7573.3|0
1696821600000|2023-10-09 03:20:00|7579.6|7574.6|7577.3|7572.3|7580|7575|7576.9|7571.9|0
1696821900000|2023-10-09 03:25:00|7577.4|7572.4|7577.7|7572.7|7578.7|7573.7|7577.1|7572.1|0
1696822200000|2023-10-09 03:30:00|7577.8|7572.8|7576.1|7571.1|7577.8|7572.8|7574.8|7569.8|0
1696822500000|2023-10-09 03:35:00|7576|7571|7577.8|7572.8|7578.4|7573.4|7576|7571|0
1696822800000|2023-10-09 03:40:00|7577.9|7572.9|7576.9|7571.9|7578.3|7573.3|7576.3|7571.3|0
1696823100000|2023-10-09 03:45:00|7576.8|7571.8|7574.9|7569.9|7576.9|7571.9|7574.8|7569.8|0
1696823400000|2023-10-09 03:50:00|7574.8|7569.8|7574.7|7569.7|7576.1|7571.1|7574|7569|0
1696823700000|2023-10-09 03:55:00|7574.8|7569.8|7569.8|7564.8|7575|7570|7568.5|7563.5|0
1696824000000|2023-10-09 04:00:00|7569.7|7564.7|7571.4|7566.4|7573.1|7568.1|7568.8|7563.8|0
1696824300000|2023-10-09 04:05:00|7571.5|7566.5|7570.4|7565.4|7571.5|7566.5|7569.1|7564.1|0
1696824600000|2023-10-09 04:10:00|7570.3|7565.3|7572.2|7567.2|7573|7568|7570.3|7565.3|0
1696824900000|2023-10-09 04:15:00|7572.1|7567.1|7571.2|7566.2|7573.8|7568.8|7571.1|7566.1|0
1696825200000|2023-10-09 04:20:00|7571.1|7566.1|7573.5|7568.5|7573.6|7568.6|7570.4|7565.4|0
1696825500000|2023-10-09 04:25:00|7573.4|7568.4|7571.8|7566.8|7573.5|7568.5|7571.7|7566.7|0
1696825800000|2023-10-09 04:30:00|7571.6|7566.6|7571.9|7566.9|7573.1|7568.1|7570.1|7565.1|0
1696826100000|2023-10-09 04:35:00|7572|7567|7574.8|7569.8|7575.3|7570.3|7572|7567|0
1696826400000|2023-10-09 04:40:00|7574.7|7569.7|7575.3|7570.3|7576.4|7571.4|7574.2|7569.2|0
1696826700000|2023-10-09 04:45:00|7575.2|7570.2|7575.7|7570.7|7576|7571|7574.5|7569.5|0
1696827000000|2023-10-09 04:50:00|7575.6|7570.6|7576.6|7571.6|7577.5|7572.5|7575.5|7570.5|0
1696827300000|2023-10-09 04:55:00|7576.5|7571.5|7576|7571|7577|7572|7575.8|7570.8|0
1696827600000|2023-10-09 05:00:00|7575.8|7570.8|7578.4|7573.4|7579.8|7574.8|7575.1|7570.1|0
1696827900000|2023-10-09 05:05:00|7578.5|7573.5|7577.8|7572.8|7581.2|7576.2|7577.8|7572.8|0
1696828200000|2023-10-09 05:10:00|7577.9|7572.9|7576.8|7571.8|7580|7575|7576.7|7571.7|0
1696828500000|2023-10-09 05:15:00|7576.7|7571.7|7577.7|7572.7|7579.6|7574.6|7576.7|7571.7|0
1696828800000|2023-10-09 05:20:00|7578|7573|7577.2|7572.2|7578.9|7573.9|7576.2|7571.2|0
1696829100000|2023-10-09 05:25:00|7577.3|7572.3|7581.1|7576.1|7581.2|7576.2|7576.9|7571.9|0
1696829400000|2023-10-09 05:30:00|7580.9|7575.9|7581.9|7576.9|7583.3|7578.3|7579.4|7574.4|0
1696829700000|2023-10-09 05:35:00|7582|7577|7582.9|7577.9|7584.2|7579.2|7581.2|7576.2|0
1696830000000|2023-10-09 05:40:00|7582.8|7577.8|7583.3|7578.3|7583.5|7578.5|7582.2|7577.2|0
1696830300000|2023-10-09 05:45:00|7583.4|7578.4|7584.4|7579.4|7584.9|7579.9|7583.2|7578.2|0
1696830600000|2023-10-09 05:50:00|7584.5|7579.5|7585.2|7580.2|7585.9|7580.9|7584.4|7579.4|0
1696830900000|2023-10-09 05:55:00|7585.3|7580.3|7586.6|7581.6|7587.3|7582.3|7584.6|7579.6|0
1696831200000|2023-10-09 06:00:00|7586.5|7581.5|7587.1|7582.1|7589.3|7584.3|7583.6|7578.6|0
1696831500000|2023-10-09 06:05:00|7586.7|7581.7|7591.6|7586.6|7591.7|7586.7|7585.2|7580.2|0
1696831800000|2023-10-09 06:10:00|7591.7|7586.7|7592.5|7587.5|7593.6|7588.6|7588.4|7583.4|0
1696832100000|2023-10-09 06:15:00|7592.4|7587.4|7592.3|7587.3|7593.9|7588.9|7590.1|7585.1|0
1696832400000|2023-10-09 06:20:00|7592.1|7587.1|7592.4|7587.4|7594.9|7589.9|7591.9|7586.9|0
1696832700000|2023-10-09 06:25:00|7592.6|7587.6|7587.3|7582.3|7593|7588|7586.6|7581.6|0
1696833000000|2023-10-09 06:30:00|7587.2|7582.2|7583.9|7578.9|7587.3|7582.3|7582.2|7577.2|0
1696833300000|2023-10-09 06:35:00|7583.8|7578.8|7584.4|7579.4|7587.1|7582.1|7582.5|7577.5|0
1696833600000|2023-10-09 06:40:00|7584.3|7579.3|7586.1|7581.1|7587.3|7582.3|7583.5|7578.5|0
1696833900000|2023-10-09 06:45:00|7586|7581|7581.2|7576.2|7586.6|7581.6|7581|7576|0
1696834200000|2023-10-09 06:50:00|7581.1|7576.1|7575.6|7570.6|7581.2|7576.2|7574.7|7569.7|0
1696834500000|2023-10-09 06:55:00|7575.5|7570.5|7574.8|7569.8|7575.5|7570.5|7573.2|7568.2|0
1696834800000|2023-10-09 07:00:00|7574.9|7569.9|7575.2|7570.2|7576|7571|7568.3|7563.3|0
1696835100000|2023-10-09 07:05:00|7575|7570|7568.1|7563.1|7578.8|7573.8|7568.1|7563.1|0
1696835400000|2023-10-09 07:10:00|7568.2|7563.2|7562.7|7557.7|7573.3|7568.3|7561.9|7556.9|0
1696835700000|2023-10-09 07:15:00|7563.2|7558.2|7562.7|7557.7|7567.3|7562.3|7558.1|7553.1|0
1696836000000|2023-10-09 07:20:00|7562.5|7557.5|7561.6|7556.6|7564.6|7559.6|7557.8|7552.8|0
1696836300000|2023-10-09 07:25:00|7561.7|7556.7|7569.9|7564.9|7570|7565|7559.3|7554.3|0
1696836600000|2023-10-09 07:30:00|7570|7565|7572|7567|7575.1|7570.1|7568|7563|0
1696836900000|2023-10-09 07:35:00|7572.2|7567.2|7568.3|7563.3|7577|7572|7567.7|7562.7|0
1696837200000|2023-10-09 07:40:00|7568.4|7563.4|7561.7|7556.7|7568.4|7563.4|7560.5|7555.5|0
1696837500000|2023-10-09 07:45:00|7561.9|7556.9|7568.1|7563.1|7568.8|7563.8|7559.8|7554.8|0
1696837800000|2023-10-09 07:50:00|7567.7|7562.7|7566.1|7561.1|7573.6|7568.6|7565.3|7560.3|0
1696838100000|2023-10-09 07:55:00|7566.5|7561.5|7570.3|7565.3|7572|7567|7566.5|7561.5|0
1696838400000|2023-10-09 08:00:00|7570.5|7565.5|7548.6|7545.6|7573|7568|7542.9|7539.9|0
1696838700000|2023-10-09 08:05:00|7547.6|7544.6|7541.6|7538.6|7547.6|7544.6|7538.9|7535.9|0
1696839000000|2023-10-09 08:10:00|7541.3|7538.3|7542.7|7539.7|7545.9|7542.9|7540.8|7537.8|0
1696839300000|2023-10-09 08:15:00|7542.8|7539.8|7544.5|7541.5|7544.7|7541.7|7542.6|7539.6|0
1696839600000|2023-10-09 08:20:00|7544.4|7541.4|7541.5|7538.5|7547.4|7544.4|7541.3|7538.3|0
1696839900000|2023-10-09 08:25:00|7541.6|7538.6|7539.1|7536.1|7543.4|7540.4|7537.2|7534.2|0
1696840200000|2023-10-09 08:30:00|7538.9|7535.9|7541.2|7538.2|7543.8|7540.8|7537.4|7534.4|0
1696840500000|2023-10-09 08:35:00|7541.6|7538.6|7549.6|7546.6|7549.6|7546.6|7541.1|7538.1|0
1696840800000|2023-10-09 08:40:00|7549.9|7546.9|7550.7|7547.7|7553|7550|7549.2|7546.2|0
1696841100000|2023-10-09 08:45:00|7550.8|7547.8|7553.5|7550.5|7554.5|7551.5|7549.8|7546.8|0
1696841400000|2023-10-09 08:50:00|7553.3|7550.3|7556.5|7553.5|7557.9|7554.9|7553.2|7550.2|0
1696841700000|2023-10-09 08:55:00|7556.8|7553.8|7554.5|7551.5|7557.8|7554.8|7553.9|7550.9|0
1696842000000|2023-10-09 09:00:00|7554.4|7551.4|7553.5|7550.5|7554.6|7551.6|7552|7549|0
1696842300000|2023-10-09 09:05:00|7553.4|7550.4|7555.1|7552.1|7558.2|7555.2|7553.4|7550.4|0
1696842600000|2023-10-09 09:10:00|7555.5|7552.5|7552.3|7549.3|7555.6|7552.6|7551.5|7548.5|0
1696842900000|2023-10-09 09:15:00|7552.6|7549.6|7553.1|7550.1|7553.7|7550.7|7551.2|7548.2|0
1696843200000|2023-10-09 09:20:00|7553|7550|7553.2|7550.2|7554.1|7551.1|7551.8|7548.8|0
1696843500000|2023-10-09 09:25:00|7553.3|7550.3|7553.9|7550.9|7555|7552|7553.2|7550.2|0
1696843800000|2023-10-09 09:30:00|7553.8|7550.8|7551.3|7548.3|7553.8|7550.8|7551.3|7548.3|0
1696844100000|2023-10-09 09:35:00|7551.4|7548.4|7548.8|7545.8|7552.8|7549.8|7548.8|7545.8|0
1696844400000|2023-10-09 09:40:00|7548.7|7545.7|7547|7544|7548.7|7545.7|7544.9|7541.9|0
1696844700000|2023-10-09 09:45:00|7546.8|7543.8|7545.3|7542.3|7547|7544|7545.3|7542.3|0
1696845000000|2023-10-09 09:50:00|7545.2|7542.2|7546.4|7543.4|7546.8|7543.8|7545|7542|0
1696845300000|2023-10-09 09:55:00|7546.3|7543.3|7542.4|7539.4|7546.3|7543.3|7541.6|7538.6|0
1696845600000|2023-10-09 10:00:00|7542.5|7539.5|7545.9|7542.9|7546.7|7543.7|7540.8|7537.8|0
1696845900000|2023-10-09 10:05:00|7546.1|7543.1|7546.4|7543.4|7546.6|7543.6|7544.5|7541.5|0
1696846200000|2023-10-09 10:10:00|7546.3|7543.3|7547.2|7544.2|7547.4|7544.4|7545.2|7542.2|0
1696846500000|2023-10-09 10:15:00|7547.3|7544.3|7545.9|7542.9|7548.9|7545.9|7545.6|7542.6|0
1696846800000|2023-10-09 10:20:00|7545.8|7542.8|7546.7|7543.7|7549.2|7546.2|7543.9|7540.9|0
1696847100000|2023-10-09 10:25:00|7546.6|7543.6|7544.3|7541.3|7546.6|7543.6|7543|7540|0
1696847400000|2023-10-09 10:30:00|7544.9|7541.9|7546.5|7543.5|7546.7|7543.7|7543.8|7540.8|0
1696847700000|2023-10-09 10:35:00|7546.6|7543.6|7546.6|7543.6|7548.6|7545.6|7545.5|7542.5|0
1696848000000|2023-10-09 10:40:00|7546.7|7543.7|7545.8|7542.8|7546.9|7543.9|7545.5|7542.5|0
1696848300000|2023-10-09 10:45:00|7545.7|7542.7|7544.2|7541.2|7545.9|7542.9|7543.6|7540.6|0
1696848600000|2023-10-09 10:50:00|7544.3|7541.3|7545.8|7542.8|7547.3|7544.3|7544.1|7541.1|0
1696848900000|2023-10-09 10:55:00|7545.5|7542.5|7542.8|7539.8|7545.5|7542.5|7542.3|7539.3|0
1696849200000|2023-10-09 11:00:00|7546.6|7543.6|7551.3|7548.3|7553.5|7550.5|7546.6|7543.6|0
1696849500000|2023-10-09 11:05:00|7551.2|7548.2|7548.2|7545.2|7551.6|7548.6|7546.3|7543.3|0
1696849800000|2023-10-09 11:10:00|7548.3|7545.3|7546.6|7543.6|7549.5|7546.5|7546|7543|0
1696850100000|2023-10-09 11:15:00|7546.4|7543.4|7544.3|7541.3|7547.1|7544.1|7543.1|7540.1|0
1696850400000|2023-10-09 11:20:00|7544.2|7541.2|7547.4|7544.4|7549.7|7546.7|7544.2|7541.2|0
1696850700000|2023-10-09 11:25:00|7547.5|7544.5|7545.9|7542.9|7547.8|7544.8|7545.3|7542.3|0
1696851000000|2023-10-09 11:30:00|7546|7543|7545.3|7542.3|7546.1|7543.1|7543.8|7540.8|0
1696851300000|2023-10-09 11:35:00|7545.2|7542.2|7548.3|7545.3|7548.4|7545.4|7544.2|7541.2|0
1696851600000|2023-10-09 11:40:00|7548.4|7545.4|7543.6|7540.6|7549.3|7546.3|7543.4|7540.4|0
1696851900000|2023-10-09 11:45:00|7543.7|7540.7|7545.1|7542.1|7545.5|7542.5|7543.4|7540.4|0
1696852200000|2023-10-09 11:50:00|7545|7542|7549.1|7546.1|7550.1|7547.1|7543.8|7540.8|0
1696852500000|2023-10-09 11:55:00|7549.2|7546.2|7548.4|7545.4|7549.3|7546.3|7547|7544|0
1696852800000|2023-10-09 12:00:00|7548.1|7545.1|7545.3|7542.3|7550.1|7547.1|7544.8|7541.8|0
1696853100000|2023-10-09 12:05:00|7545.7|7542.7|7552.9|7549.9|7553.6|7550.6|7545.4|7542.4|0
1696853400000|2023-10-09 12:10:00|7552.7|7549.7|7558.2|7555.2|7558.2|7555.2|7552.7|7549.7|0
1696853700000|2023-10-09 12:15:00|7558.1|7555.1|7556.1|7553.1|7559.9|7556.9|7554.2|7551.2|0
1696854000000|2023-10-09 12:20:00|7556|7553|7554.3|7551.3|7556.4|7553.4|7552.1|7549.1|0
1696854300000|2023-10-09 12:25:00|7554.4|7551.4|7557.9|7554.9|7559.3|7556.3|7552|7549|0
1696854600000|2023-10-09 12:30:00|7557.2|7554.2|7551.1|7548.1|7558.8|7555.8|7550.4|7547.4|0
1696854900000|2023-10-09 12:35:00|7551.2|7548.2|7545.9|7542.9|7551.4|7548.4|7544.5|7541.5|0
1696855200000|2023-10-09 12:40:00|7546.2|7543.2|7543.3|7540.3|7546.2|7543.2|7540.4|7537.4|0
1696855500000|2023-10-09 12:45:00|7543.4|7540.4|7547.4|7544.4|7548.4|7545.4|7543|7540|0
1696855800000|2023-10-09 12:50:00|7547.3|7544.3|7548.2|7545.2|7548.6|7545.6|7546.3|7543.3|0
1696856100000|2023-10-09 12:55:00|7547.9|7544.9|7545.7|7542.7|7548.5|7545.5|7545.5|7542.5|0
1696856400000|2023-10-09 13:00:00|7545.4|7542.4|7555|7552|7556.4|7553.4|7545.4|7542.4|0
1696856700000|2023-10-09 13:05:00|7555.1|7552.1|7552.5|7549.5|7556.4|7553.4|7551|7548|0
1696857000000|2023-10-09 13:10:00|7552.7|7549.7|7555.2|7552.2|7558|7555|7552.7|7549.7|0
1696857300000|2023-10-09 13:15:00|7555.1|7552.1|7556.6|7553.6|7557.4|7554.4|7555.1|7552.1|0
1696857600000|2023-10-09 13:20:00|7556.9|7553.9|7562.9|7559.9|7564.9|7561.9|7556.9|7553.9|0
1696857900000|2023-10-09 13:25:00|7562.2|7559.2|7561|7558|7562.5|7559.5|7553.2|7550.2|0
1696858200000|2023-10-09 13:30:00|7556.5|7553.5|7542.5|7540.7|7564.3|7562.5|7530.2|7528.4|0
1696858500000|2023-10-09 13:35:00|7540.9|7539.1|7553.6|7551.8|7554.7|7552.9|7519.7|7517.9|0
1696858800000|2023-10-09 13:40:00|7554.1|7552.3|7585.4|7583.6|7587.2|7585.4|7551.5|7549.7|0
1696859100000|2023-10-09 13:45:00|7584.9|7583.1|7611.9|7610.1|7612.9|7611.1|7576.2|7574.4|0
1696859400000|2023-10-09 13:50:00|7612.5|7610.7|7608.1|7606.3|7614.2|7612.4|7593.3|7591.5|0
1696859700000|2023-10-09 13:55:00|7607|7605.2|7607.9|7606.1|7614.6|7612.8|7598.2|7596.4|0
1696860000000|2023-10-09 14:00:00|7608.5|7606.7|7568.6|7566.8|7617.2|7615.4|7566.7|7564.9|0
1696860300000|2023-10-09 14:05:00|7569.6|7567.8|7596.8|7595|7599.1|7597.3|7567.8|7566|0
1696860600000|2023-10-09 14:10:00|7595.8|7594|7602.8|7601|7605.4|7603.6|7588|7586.2|0
1696860900000|2023-10-09 14:15:00|7603.1|7601.3|7611.3|7609.5|7614.1|7612.3|7600.5|7598.7|0
1696861200000|2023-10-09 14:20:00|7611.2|7609.4|7618.8|7617|7618.8|7617|7599.9|7598.1|0
1696861500000|2023-10-09 14:25:00|7619.1|7617.3|7601.6|7599.8|7621|7619.2|7599.2|7597.4|0
1696861800000|2023-10-09 14:30:00|7602|7600.2|7599.7|7597.9|7607.5|7605.7|7594.3|7592.5|0
1696862100000|2023-10-09 14:35:00|7599.3|7597.5|7578.8|7577|7599.9|7598.1|7575.4|7573.6|0
1696862400000|2023-10-09 14:40:00|7578.2|7576.4|7585.7|7583.9|7589.8|7588|7572.4|7570.6|0
1696862700000|2023-10-09 14:45:00|7585.5|7583.7|7559.7|7557.9|7587.5|7585.7|7559.2|7557.4|0
1696863000000|2023-10-09 14:50:00|7559.6|7557.8|7569.5|7567.7|7570.4|7568.6|7558.4|7556.6|0
1696863300000|2023-10-09 14:55:00|7570.3|7568.5|7567.1|7565.3|7576.1|7574.3|7564.6|7562.8|0
1696863600000|2023-10-09 15:00:00|7567|7565.2|7573.2|7571.4|7573.5|7571.7|7564.3|7562.5|0
1696863900000|2023-10-09 15:05:00|7573|7571.2|7553.9|7552.1|7573|7571.2|7553|7551.2|0
1696864200000|2023-10-09 15:10:00|7554|7552.2|7553.4|7551.6|7559.5|7557.7|7545|7543.2|0
1696864500000|2023-10-09 15:15:00|7553.9|7552.1|7562.4|7560.6|7563.2|7561.4|7553.9|7552.1|0
1696864800000|2023-10-09 15:20:00|7563.1|7561.3|7570.2|7568.4|7573.1|7571.3|7561.3|7559.5|0
1696865100000|2023-10-09 15:25:00|7570.1|7568.3|7580|7578.2|7580.8|7579|7568.6|7566.8|0
1696865400000|2023-10-09 15:30:00|7579.9|7578.1|7583.9|7582.1|7586.1|7584.3|7578.6|7576.8|0
1696865700000|2023-10-09 15:35:00|7583.3|7581.5|7587.6|7585.8|7589.3|7587.5|7582.5|7580.7|0
1696866000000|2023-10-09 15:40:00|7587.7|7585.9|7585.2|7583.4|7588.9|7587.1|7580.8|7579|0
1696866300000|2023-10-09 15:45:00|7585.3|7583.5|7588.6|7586.8|7588.9|7587.1|7575.2|7573.4|0
1696866600000|2023-10-09 15:50:00|7587.6|7585.8|7585.4|7583.6|7589.3|7587.5|7584.7|7582.9|0
1696866900000|2023-10-09 15:55:00|7585.3|7583.5|7590.1|7588.3|7590.2|7588.4|7582.9|7581.1|0
1696867200000|2023-10-09 16:00:00|7590.4|7588.6|7589.7|7587.9|7596.2|7594.4|7588.5|7586.7|0
1696867500000|2023-10-09 16:05:00|7590.2|7588.4|7598|7596.2|7601.4|7599.6|7589.4|7587.6|0
1696867800000|2023-10-09 16:10:00|7598.4|7596.6|7595.2|7593.4|7599|7597.2|7594.2|7592.4|0
1696868100000|2023-10-09 16:15:00|7595.1|7593.3|7607.8|7606|7607.8|7606|7595|7593.2|0
1696868400000|2023-10-09 16:20:00|7607.9|7606.1|7612.7|7610.9|7619.9|7618.1|7606.8|7605|0
1696868700000|2023-10-09 16:25:00|7612.4|7610.6|7603.7|7601.9|7613.1|7611.3|7603.7|7601.9|0
1696869000000|2023-10-09 16:30:00|7603.4|7601.6|7610.5|7608.7|7610.7|7608.9|7603|7601.2|0
1696869300000|2023-10-09 16:35:00|7611|7609.2|7605.2|7603.4|7611|7609.2|7603.5|7601.7|0
1696869600000|2023-10-09 16:40:00|7605.6|7603.8|7599.2|7597.4|7608.2|7606.4|7598.8|7597|0
1696869900000|2023-10-09 16:45:00|7599.3|7597.5|7606.5|7604.7|7606.9|7605.1|7594.3|7592.5|0
1696870200000|2023-10-09 16:50:00|7606.4|7604.6|7605.1|7603.3|7608.5|7606.7|7602.4|7600.6|0
1696870500000|2023-10-09 16:55:00|7605|7603.2|7605.5|7603.7|7607.4|7605.6|7596.5|7594.7|0
1696870800000|2023-10-09 17:00:00|7606.2|7604.4|7609.8|7608|7613.8|7612|7605.8|7604|0
1696871100000|2023-10-09 17:05:00|7609.5|7607.7|7612.7|7610.9|7612.8|7611|7608.4|7606.6|0
1696871400000|2023-10-09 17:10:00|7613.6|7611.8|7610.1|7608.3|7614.3|7612.5|7608.4|7606.6|0
1696871700000|2023-10-09 17:15:00|7610.2|7608.4|7613.2|7611.4|7615.2|7613.4|7610.1|7608.3|0
1696872000000|2023-10-09 17:20:00|7613.1|7611.3|7613.3|7611.5|7614.2|7612.4|7608.6|7606.8|0
1696872300000|2023-10-09 17:25:00|7614.2|7612.4|7629.1|7627.3|7630.9|7629.1|7614.1|7612.3|0
1696872600000|2023-10-09 17:30:00|7629.8|7628|7642.5|7640.7|7644.4|7642.6|7629.8|7628|0
1696872900000|2023-10-09 17:35:00|7642.4|7640.6|7646.5|7644.7|7647.7|7645.9|7639.8|7638|0
1696873200000|2023-10-09 17:40:00|7647|7645.2|7659.6|7657.8|7662.8|7661|7646.5|7644.7|0
1696873500000|2023-10-09 17:45:00|7659.1|7657.3|7657.9|7656.1|7664.8|7663|7655.2|7653.4|0
1696873800000|2023-10-09 17:50:00|7658|7656.2|7664.1|7662.3|7667.5|7665.7|7656.3|7654.5|0
1696874100000|2023-10-09 17:55:00|7664|7662.2|7677.6|7675.8|7677.6|7675.8|7663.3|7661.5|0
1696874400000|2023-10-09 18:00:00|7678.2|7676.4|7676.4|7674.6|7678.5|7676.7|7668.1|7666.3|0
1696874700000|2023-10-09 18:05:00|7676.1|7674.3|7678|7676.2|7683.7|7681.9|7673.2|7671.4|0
1696875000000|2023-10-09 18:10:00|7678.2|7676.4|7667.7|7665.9|7678.7|7676.9|7667.4|7665.6|0
1696875300000|2023-10-09 18:15:00|7668.2|7666.4|7666.4|7664.6|7673.4|7671.6|7666.3|7664.5|0
1696875600000|2023-10-09 18:20:00|7667|7665.2|7674.3|7672.5|7674.9|7673.1|7666.6|7664.8|0
1696875900000|2023-10-09 18:25:00|7674.4|7672.6|7681.2|7679.4|7681.6|7679.8|7670.8|7669|0
1696876200000|2023-10-09 18:30:00|7681.7|7679.9|7673|7671.2|7683.7|7681.9|7672.8|7671|0
1696876500000|2023-10-09 18:35:00|7673.2|7671.4|7676|7674.2|7676|7674.2|7662.4|7660.6|0
1696876800000|2023-10-09 18:40:00|7675.8|7674|7685|7683.2|7686.9|7685.1|7675.4|7673.6|0
1696877100000|2023-10-09 18:45:00|7684.9|7683.1|7681.5|7679.7|7685.5|7683.7|7678.1|7676.3|0
1696877400000|2023-10-09 18:50:00|7681.6|7679.8|7688.4|7686.6|7688.5|7686.7|7678.1|7676.3|0
1696877700000|2023-10-09 18:55:00|7688.6|7686.8|7684.6|7682.8|7694.7|7692.9|7684.1|7682.3|0
1696878000000|2023-10-09 19:00:00|7683.4|7681.6|7684.4|7682.6|7690.2|7688.4|7675.8|7674|0
1696878300000|2023-10-09 19:05:00|7685.1|7683.3|7689.7|7687.9|7690.9|7689.1|7684.2|7682.4|0
1696878600000|2023-10-09 19:10:00|7689.8|7688|7683.9|7682.1|7694|7692.2|7683.1|7681.3|0
1696878900000|2023-10-09 19:15:00|7683.7|7681.9|7676.1|7674.3|7684.1|7682.3|7673.7|7671.9|0
1696879200000|2023-10-09 19:20:00|7676.3|7674.5|7681.4|7679.6|7683.2|7681.4|7674.4|7672.6|0
1696879500000|2023-10-09 19:25:00|7681.9|7680.1|7687.2|7685.4|7690.2|7688.4|7679.5|7677.7|0
1696879800000|2023-10-09 19:30:00|7687.1|7685.3|7681.3|7679.5|7689.1|7687.3|7680.6|7678.8|0
1696880100000|2023-10-09 19:35:00|7681.6|7679.8|7677.9|7676.1|7682.7|7680.9|7676.3|7674.5|0
1696880400000|2023-10-09 19:40:00|7677.7|7675.9|7673.7|7671.9|7682.4|7680.6|7673.1|7671.3|0
1696880700000|2023-10-09 19:45:00|7672.1|7670.3|7675.1|7673.3|7675.6|7673.8|7668.8|7667|0
1696881000000|2023-10-09 19:50:00|7672.4|7670.6|7671|7669.2|7673|7671.2|7660.7|7658.9|0
1696881300000|2023-10-09 19:55:00|7672.4|7670.6|7673.9|7672.1|7676.1|7674.3|7669.3|7667.5|0
1696881600000|2023-10-09 20:00:00|7674.5|7671.5|7667.8|7664.8|7674.7|7671.7|7658.4|7655.4|0
1696881900000|2023-10-09 20:05:00|7667.9|7664.9|7674.6|7671.6|7675.5|7672.5|7667.8|7664.8|0
1696882200000|2023-10-09 20:10:00|7674.7|7671.7|7674|7671|7674.8|7671.8|7673.1|7670.1|0
1696882500000|2023-10-09 20:15:00|7674.1|7671.1|7674.2|7671.2|7674.7|7671.7|7673.9|7670.9|0
1696882800000|2023-10-09 20:20:00|7674.3|7671.3|7674|7671|7674.5|7671.5|7673.6|7670.6|0
1696883100000|2023-10-09 20:25:00|7674.1|7671.1|7670.4|7667.4|7674.2|7671.2|7670.3|7667.3|0
1696883400000|2023-10-09 20:30:00|7670.3|7667.3|7669.6|7666.6|7671.3|7668.3|7669.4|7666.4|0
1696883700000|2023-10-09 20:35:00|7669.8|7666.8|7669.6|7666.6|7669.8|7666.8|7668.8|7665.8|0
1696884000000|2023-10-09 20:40:00|7669.7|7666.7|7670.1|7667.1|7670.5|7667.5|7669.6|7666.6|0
1696884300000|2023-10-09 20:45:00|7670|7667|7669.6|7666.6|7670.4|7667.4|7668.9|7665.9|0
1696884600000|2023-10-09 20:50:00|7669.7|7666.7|7671|7668|7671.1|7668.1|7669|7666|0
1696884900000|2023-10-09 20:55:00|7670.9|7667.9|7672.5|7669.5|7672.5|7669.5|7670.8|7667.8|0
1696885200000|2023-10-09 21:00:00|7672.6|7669.6|7671.2|7668.2|7672.7|7669.7|7671|7668|0
1696885500000|2023-10-09 21:05:00|7671.1|7668.1|7671.2|7668.2|7671.4|7668.4|7671|7668|0
1696885800000|2023-10-09 21:10:00|7671.3|7668.3|7671.6|7668.6|7671.9|7668.9|7671.2|7668.2|0
1696886100000|2023-10-09 21:15:00|7672.1|7669.1|7671.5|7668.5|7672.6|7669.6|7671.5|7668.5|0
1696886400000|2023-10-09 21:20:00|7671.6|7668.6|7671.1|7668.1|7671.6|7668.6|7670.9|7667.9|0
1696886700000|2023-10-09 21:25:00|7671.2|7668.2|7671.2|7668.2|7671.6|7668.6|7670.4|7667.4|0
1696887000000|2023-10-09 21:30:00|7671|7668|7670.7|7667.7|7671.1|7668.1|7670.2|7667.2|0
1696887300000|2023-10-09 21:35:00|7670.9|7667.9|7670.8|7667.8|7671.4|7668.4|7670.7|7667.7|0
1696887600000|2023-10-09 21:40:00|7670.9|7667.9|7670.7|7667.7|7671.1|7668.1|7670.5|7667.5|0
1696887900000|2023-10-09 21:45:00|7670.6|7667.6|7670.2|7667.2|7670.8|7667.8|7669.6|7666.6|0
1696888200000|2023-10-09 21:50:00|7670.1|7667.1|7670.2|7667.2|7671|7668|7669.5|7666.5|0
1696888500000|2023-10-09 21:55:00|7670.1|7667.1|7670|7667|7670.2|7667.2|7669.5|7666.5|0
1696888800000|2023-10-09 22:00:00|7670.1|7667.1|7670|7667|7670.1|7667.1|7669.6|7666.6|0
1696889100000|2023-10-09 22:05:00|7669.8|7666.8|7669.5|7666.5|7669.8|7666.8|7668.5|7665.5|0
1696889400000|2023-10-09 22:10:00|7669.4|7666.4|7668|7665|7669.4|7666.4|7668|7665|0
1696889700000|2023-10-09 22:15:00|7667.9|7664.9|7668.6|7665.6|7669.1|7666.1|7667.9|7664.9|0
1696890000000|2023-10-09 22:20:00|7668.4|7665.4|7667.8|7664.8|7668.7|7665.7|7667.8|7664.8|0
1696890300000|2023-10-09 22:25:00|7668.1|7665.1|7668.8|7665.8|7668.8|7665.8|7667.9|7664.9|0
1696890600000|2023-10-09 22:30:00|7668.9|7665.9|7668.1|7665.1|7669|7666|7667.9|7664.9|0
1696890900000|2023-10-09 22:35:00|7668|7665|7668.7|7665.7|7668.7|7665.7|7668|7665|0
1696891200000|2023-10-09 22:40:00|7668.8|7665.8|7668.9|7665.9|7668.9|7665.9|7668.6|7665.6|0
1696891500000|2023-10-09 22:45:00|7669|7666|7668.9|7665.9|7669.1|7666.1|7668.7|7665.7|0
1696891800000|2023-10-09 22:50:00|7669|7666|7668.8|7665.8|7669.4|7666.4|7668.7|7665.7|0
1696892100000|2023-10-09 22:55:00|7668.7|7665.7|7669.4|7666.4|7669.4|7666.4|7668.6|7665.6|0
1696892400000|2023-10-09 23:00:00|7669.2|7666.2|7668.2|7665.2|7669.3|7666.3|7668.1|7665.1|0
1696892700000|2023-10-09 23:05:00|7668.1|7665.1|7668.6|7665.6|7668.6|7665.6|7667.7|7664.7|0
1696893000000|2023-10-09 23:10:00|7668.5|7665.5|7667.7|7664.7|7668.6|7665.6|7667.7|7664.7|0
1696893300000|2023-10-09 23:15:00|7667.8|7664.8|7667.9|7664.9|7667.9|7664.9|7667.2|7664.2|0
1696893600000|2023-10-09 23:20:00|7667.8|7664.8|7668|7665|7668.2|7665.2|7667.3|7664.3|0
1696893900000|2023-10-09 23:25:00|7667.9|7664.9|7668.2|7665.2|7668.6|7665.6|7667.9|7664.9|0
1696894200000|2023-10-09 23:30:00|7668.1|7665.1|7668.9|7665.9|7669.1|7666.1|7667.8|7664.8|0
1696894500000|2023-10-09 23:35:00|7669|7666|7670.9|7667.9|7670.9|7667.9|7668.5|7665.5|0
1696894800000|2023-10-09 23:40:00|7671|7668|7668.5|7665.5|7671|7668|7668.4|7665.4|0
1696895100000|2023-10-09 23:45:00|7668.4|7665.4|7668.8|7665.8|7669|7666|7668.3|7665.3|0
1696895400000|2023-10-09 23:50:00|7668.9|7665.9|7668.6|7665.6|7669.4|7666.4|7668.6|7665.6|0
1696895700000|2023-10-09 23:55:00|7668.5|7665.5|7662.1|7657.1|7669.9|7666.9|7661.2|7657.1|0
1696896000000|2023-10-10 00:00:00|7662|7657|7660.9|7655.9|7663.5|7658.5|7660.4|7655.4|0
1696896300000|2023-10-10 00:05:00|7661|7656|7663.9|7658.9|7665.9|7660.9|7658.2|7653.2|0
1696896600000|2023-10-10 00:10:00|7664|7659|7658.7|7653.7|7664|7659|7657.5|7652.5|0
1696896900000|2023-10-10 00:15:00|7658.6|7653.6|7662.5|7657.5|7662.8|7657.8|7658.3|7653.3|0
1696897200000|2023-10-10 00:20:00|7662.6|7657.6|7662.9|7657.9|7663.4|7658.4|7661.3|7656.3|0
1696897500000|2023-10-10 00:25:00|7662.8|7657.8|7668.9|7663.9|7670|7665|7662.5|7657.5|0
1696897800000|2023-10-10 00:30:00|7668.5|7663.5|7668.6|7663.6|7669.5|7664.5|7666.6|7661.6|0
1696898100000|2023-10-10 00:35:00|7668.5|7663.5|7670.8|7665.8|7671.7|7666.7|7667.9|7662.9|0
1696898400000|2023-10-10 00:40:00|7670.7|7665.7|7669.1|7664.1|7671|7666|7668.6|7663.6|0
1696898700000|2023-10-10 00:45:00|7669.3|7664.3|7671|7666|7671.4|7666.4|7668.9|7663.9|0
1696899000000|2023-10-10 00:50:00|7670.9|7665.9|7674.3|7669.3|7674.4|7669.4|7670.5|7665.5|0
1696899300000|2023-10-10 00:55:00|7674.4|7669.4|7671.7|7666.7|7675.2|7670.2|7671.2|7666.2|0
1696899600000|2023-10-10 01:00:00|7671.6|7666.6|7673.9|7668.9|7674|7669|7671.3|7666.3|0
1696899900000|2023-10-10 01:05:00|7673.8|7668.8|7673.6|7668.6|7674.8|7669.8|7672.3|7667.3|0
1696900200000|2023-10-10 01:10:00|7673.5|7668.5|7676.3|7671.3|7678|7673|7673.2|7668.2|0
1696900500000|2023-10-10 01:15:00|7676.4|7671.4|7679.8|7674.8|7681.4|7676.4|7676.4|7671.4|0
1696900800000|2023-10-10 01:20:00|7679.9|7674.9|7682.4|7677.4|7683.1|7678.1|7678.1|7673.1|0
1696901100000|2023-10-10 01:25:00|7682.5|7677.5|7682.9|7677.9|7683.7|7678.7|7681.6|7676.6|0
1696901400000|2023-10-10 01:30:00|7683|7678|7681.1|7676.1|7683.3|7678.3|7679.1|7674.1|0
1696901700000|2023-10-10 01:35:00|7681.2|7676.2|7680.1|7675.1|7681.7|7676.7|7678.7|7673.7|0
1696902000000|2023-10-10 01:40:00|7680|7675|7678.9|7673.9|7681.1|7676.1|7678.7|7673.7|0
1696902300000|2023-10-10 01:45:00|7679|7674|7678.2|7673.2|7679.9|7674.9|7677.4|7672.4|0
1696902600000|2023-10-10 01:50:00|7678.3|7673.3|7677.9|7672.9|7679|7674|7677.8|7672.8|0
1696902900000|2023-10-10 01:55:00|7677.8|7672.8|7677.4|7672.4|7678.5|7673.5|7675.9|7670.9|0
1696903200000|2023-10-10 02:00:00|7677.5|7672.5|7680.5|7675.5|7680.5|7675.5|7677.1|7672.1|0
1696903500000|2023-10-10 02:05:00|7680.4|7675.4|7677.4|7672.4|7681.1|7676.1|7677.3|7672.3|0
1696903800000|2023-10-10 02:10:00|7677.5|7672.5|7675.3|7670.3|7678.1|7673.1|7675.2|7670.2|0
1696904100000|2023-10-10 02:15:00|7675.6|7670.6|7677.2|7672.2|7677.6|7672.6|7674.7|7669.7|0
1696904400000|2023-10-10 02:20:00|7677.1|7672.1|7673.8|7668.8|7677.3|7672.3|7673.4|7668.4|0
1696904700000|2023-10-10 02:25:00|7673.9|7668.9|7676.4|7671.4|7676.4|7671.4|7673.6|7668.6|0
1696905000000|2023-10-10 02:30:00|7676.8|7671.8|7675.1|7670.1|7676.8|7671.8|7674.7|7669.7|0
1696905300000|2023-10-10 02:35:00|7675|7670|7678.6|7673.6|7679.6|7674.6|7674|7669|0
1696905600000|2023-10-10 02:40:00|7678.5|7673.5|7678|7673|7679.1|7674.1|7676.3|7671.3|0
1696905900000|2023-10-10 02:45:00|7678.1|7673.1|7672.4|7667.4|7678.3|7673.3|7672.4|7667.4|0
1696906200000|2023-10-10 02:50:00|7672.7|7667.7|7672.5|7667.5|7673.4|7668.4|7671.7|7666.7|0
1696906500000|2023-10-10 02:55:00|7672.4|7667.4|7670.9|7665.9|7672.9|7667.9|7670.6|7665.6|0
1696906800000|2023-10-10 03:00:00|7670.7|7665.7|7672.9|7667.9|7673|7668|7670.4|7665.4|0
1696907100000|2023-10-10 03:05:00|7672.8|7667.8|7670|7665|7673.5|7668.5|7669.2|7664.2|0
1696907400000|2023-10-10 03:10:00|7670.1|7665.1|7671.9|7666.9|7672.9|7667.9|7670|7665|0
1696907700000|2023-10-10 03:15:00|7671.8|7666.8|7672.4|7667.4|7672.6|7667.6|7670.4|7665.4|0
1696908000000|2023-10-10 03:20:00|7672.3|7667.3|7671.5|7666.5|7672.5|7667.5|7670.4|7665.4|0
1696908300000|2023-10-10 03:25:00|7671.4|7666.4|7673.7|7668.7|7673.9|7668.9|7670.9|7665.9|0
1696908600000|2023-10-10 03:30:00|7673.2|7668.2|7672.1|7667.1|7673.9|7668.9|7671.7|7666.7|0
1696908900000|2023-10-10 03:35:00|7672.3|7667.3|7671.8|7666.8|7673.5|7668.5|7671.6|7666.6|0
1696909200000|2023-10-10 03:40:00|7671.9|7666.9|7672.5|7667.5|7673|7668|7670.8|7665.8|0
1696909500000|2023-10-10 03:45:00|7672.6|7667.6|7671.3|7666.3|7673.5|7668.5|7670.9|7665.9|0
1696909800000|2023-10-10 03:50:00|7671.2|7666.2|7672.1|7667.1|7672.3|7667.3|7671|7666|0
1696910100000|2023-10-10 03:55:00|7672|7667|7672.9|7667.9|7673.1|7668.1|7670.8|7665.8|0
1696910400000|2023-10-10 04:00:00|7673|7668|7670|7665|7673|7668|7669.6|7664.6|0
1696910700000|2023-10-10 04:05:00|7669.9|7664.9|7669.1|7664.1|7670.8|7665.8|7668.9|7663.9|0
1696911000000|2023-10-10 04:10:00|7669.3|7664.3|7669.6|7664.6|7671|7666|7668.3|7663.3|0
1696911300000|2023-10-10 04:15:00|7669.5|7664.5|7669|7664|7669.8|7664.8|7668.7|7663.7|0
1696911600000|2023-10-10 04:20:00|7668.9|7663.9|7670.5|7665.5|7670.6|7665.6|7668.8|7663.8|0
1696911900000|2023-10-10 04:25:00|7670.7|7665.7|7670.4|7665.4|7671.4|7666.4|7670|7665|0
1696912200000|2023-10-10 04:30:00|7670.6|7665.6|7672.4|7667.4|7672.7|7667.7|7670.3|7665.3|0
1696912500000|2023-10-10 04:35:00|7672.5|7667.5|7672.8|7667.8|7673.6|7668.6|7671.8|7666.8|0
1696912800000|2023-10-10 04:40:00|7672.9|7667.9|7673.3|7668.3|7675.2|7670.2|7672.3|7667.3|0
1696913100000|2023-10-10 04:45:00|7673.5|7668.5|7672.1|7667.1|7674|7669|7671.9|7666.9|0
1696913400000|2023-10-10 04:50:00|7672.2|7667.2|7671.5|7666.5|7672.4|7667.4|7670.7|7665.7|0
1696913700000|2023-10-10 04:55:00|7671.7|7666.7|7670.7|7665.7|7671.9|7666.9|7670.7|7665.7|0
1696914000000|2023-10-10 05:00:00|7670.6|7665.6|7671.2|7666.2|7672.3|7667.3|7669.3|7664.3|0
1696914300000|2023-10-10 05:05:00|7671.4|7666.4|7673.6|7668.6|7674.6|7669.6|7671.4|7666.4|0
1696914600000|2023-10-10 05:10:00|7673.5|7668.5|7672.3|7667.3|7673.9|7668.9|7672.2|7667.2|0
1696914900000|2023-10-10 05:15:00|7672.2|7667.2|7672.1|7667.1|7672.4|7667.4|7670.8|7665.8|0
1696915200000|2023-10-10 05:20:00|7672.2|7667.2|7672.3|7667.3|7673.1|7668.1|7671.9|7666.9|0
1696915500000|2023-10-10 05:25:00|7672.2|7667.2|7671.9|7666.9|7672.7|7667.7|7671.2|7666.2|0
1696915800000|2023-10-10 05:30:00|7671.8|7666.8|7672.7|7667.7|7676.1|7671.1|7671.6|7666.6|0
1696916100000|2023-10-10 05:35:00|7672.6|7667.6|7672.9|7667.9|7673.1|7668.1|7670.6|7665.6|0
1696916400000|2023-10-10 05:40:00|7672.8|7667.8|7675.3|7670.3|7678|7673|7672.6|7667.6|0
1696916700000|2023-10-10 05:45:00|7675.4|7670.4|7676.2|7671.2|7677.6|7672.6|7675.1|7670.1|0
1696917000000|2023-10-10 05:50:00|7676.3|7671.3|7673.4|7668.4|7676.8|7671.8|7673.3|7668.3|0
1696917300000|2023-10-10 05:55:00|7673.5|7668.5|7676|7671|7677.7|7672.7|7673.5|7668.5|0
1696917600000|2023-10-10 06:00:00|7675.6|7670.6|7674.4|7669.4|7677.6|7672.6|7672.8|7667.8|0
1696917900000|2023-10-10 06:05:00|7674.7|7669.7|7666.4|7661.4|7676.2|7671.2|7666.2|7661.2|0
1696918200000|2023-10-10 06:10:00|7666.5|7661.5|7665.8|7660.8|7667.7|7662.7|7663.5|7658.5|0
1696918500000|2023-10-10 06:15:00|7666|7661|7664.8|7659.8|7667.2|7662.2|7663.1|7658.1|0
1696918800000|2023-10-10 06:20:00|7664.6|7659.6|7667.8|7662.8|7668.1|7663.1|7664.6|7659.6|0
1696919100000|2023-10-10 06:25:00|7668|7663|7668.7|7663.7|7670.3|7665.3|7667.1|7662.1|0
1696919400000|2023-10-10 06:30:00|7668.8|7663.8|7671.2|7666.2|7672.7|7667.7|7667.7|7662.7|0
1696919700000|2023-10-10 06:35:00|7671.3|7666.3|7672.3|7667.3|7674.3|7669.3|7670.8|7665.8|0
1696920000000|2023-10-10 06:40:00|7672.2|7667.2|7669.7|7664.7|7672.6|7667.6|7669.2|7664.2|0
1696920300000|2023-10-10 06:45:00|7669.6|7664.6|7668.3|7663.3|7669.8|7664.8|7666.2|7661.2|0
1696920600000|2023-10-10 06:50:00|7668.2|7663.2|7670.5|7665.5|7671.1|7666.1|7668|7663|0
1696920900000|2023-10-10 06:55:00|7670.4|7665.4|7669.9|7664.9|7672.4|7667.4|7669|7664|0
1696921200000|2023-10-10 07:00:00|7669|7664|7670.4|7665.4|7675.2|7670.2|7668.1|7663.1|0
1696921500000|2023-10-10 07:05:00|7670.5|7665.5|7678.6|7673.6|7679.2|7674.2|7669.4|7664.4|0
1696921800000|2023-10-10 07:10:00|7678.7|7673.7|7674.8|7669.8|7679.4|7674.4|7673.9|7668.9|0
1696922100000|2023-10-10 07:15:00|7674.7|7669.7|7676.8|7671.8|7679|7674|7671.9|7666.9|0
1696922400000|2023-10-10 07:20:00|7676.9|7671.9|7681.4|7676.4|7683.7|7678.7|7676.2|7671.2|0
1696922700000|2023-10-10 07:25:00|7681.5|7676.5|7680.1|7675.1|7682|7677|7673.8|7668.8|0
1696923000000|2023-10-10 07:30:00|7680|7675|7684.3|7679.3|7686.3|7681.3|7680|7675|0
1696923300000|2023-10-10 07:35:00|7684.2|7679.2|7685.6|7680.6|7687.8|7682.8|7683.8|7678.8|0
1696923600000|2023-10-10 07:40:00|7685.4|7680.4|7683.9|7678.9|7686.1|7681.1|7683.7|7678.7|0
1696923900000|2023-10-10 07:45:00|7684|7679|7679.6|7674.6|7684.7|7679.7|7679.1|7674.1|0
1696924200000|2023-10-10 07:50:00|7679.5|7674.5|7675.7|7670.7|7679.6|7674.6|7671.3|7666.3|0
1696924500000|2023-10-10 07:55:00|7675.8|7670.8|7677.5|7672.5|7678.4|7673.4|7675|7670|0
1696924800000|2023-10-10 08:00:00|7677.3|7672.3|7670.5|7667.5|7677.5|7672.5|7668.4|7665.4|0
1696925100000|2023-10-10 08:05:00|7670.7|7667.7|7673.5|7670.5|7675.2|7672.2|7669.8|7666.8|0
1696925400000|2023-10-10 08:10:00|7672.8|7669.8|7679|7676|7682.1|7679.1|7672|7669|0
1696925700000|2023-10-10 08:15:00|7679.1|7676.1|7679|7676|7683.1|7680.1|7677.7|7674.7|0
1696926000000|2023-10-10 08:20:00|7679.2|7676.2|7686.7|7683.7|7686.7|7683.7|7678.7|7675.7|0
1696926300000|2023-10-10 08:25:00|7685.7|7682.7|7692.2|7689.2|7692.3|7689.3|7685.7|7682.7|0
1696926600000|2023-10-10 08:30:00|7692.4|7689.4|7691.7|7688.7|7694.2|7691.2|7690.7|7687.7|0
1696926900000|2023-10-10 08:35:00|7691.6|7688.6|7690.5|7687.5|7691.8|7688.8|7689.9|7686.9|0
1696927200000|2023-10-10 08:40:00|7691|7688|7688.1|7685.1|7691.3|7688.3|7685.9|7682.9|0
1696927500000|2023-10-10 08:45:00|7688.2|7685.2|7691.5|7688.5|7692.2|7689.2|7688.1|7685.1|0
1696927800000|2023-10-10 08:50:00|7691.6|7688.6|7693.8|7690.8|7693.8|7690.8|7691.6|7688.6|0
1696928100000|2023-10-10 08:55:00|7693.9|7690.9|7692.3|7689.3|7693.9|7690.9|7691.8|7688.8|0
1696928400000|2023-10-10 09:00:00|7692.1|7689.1|7687|7684|7692.3|7689.3|7686.1|7683.1|0
1696928700000|2023-10-10 09:05:00|7687.1|7684.1|7685|7682|7687.2|7684.2|7684.8|7681.8|0
1696929000000|2023-10-10 09:10:00|7685.1|7682.1|7687|7684|7689.3|7686.3|7685.1|7682.1|0
1696929300000|2023-10-10 09:15:00|7687.1|7684.1|7689|7686|7689.6|7686.6|7686.7|7683.7|0
1696929600000|2023-10-10 09:20:00|7688.9|7685.9|7690|7687|7690.5|7687.5|7688.9|7685.9|0
1696929900000|2023-10-10 09:25:00|7689.9|7686.9|7690.9|7687.9|7691|7688|7687.6|7684.6|0
1696930200000|2023-10-10 09:30:00|7690.7|7687.7|7691.3|7688.3|7691.4|7688.4|7689.1|7686.1|0
1696930500000|2023-10-10 09:35:00|7691.2|7688.2|7690|7687|7691.2|7688.2|7689.2|7686.2|0
1696930800000|2023-10-10 09:40:00|7689.9|7686.9|7690.3|7687.3|7690.8|7687.8|7687.3|7684.3|0
1696931100000|2023-10-10 09:45:00|7690.4|7687.4|7689.6|7686.6|7690.5|7687.5|7689.3|7686.3|0
1696931400000|2023-10-10 09:50:00|7689.5|7686.5|7691.9|7688.9|7691.9|7688.9|7688.5|7685.5|0
1696931700000|2023-10-10 09:55:00|7692|7689|7691.3|7688.3|7692.1|7689.1|7691|7688|0
1696932000000|2023-10-10 10:00:00|7690.1|7687.1|7690.4|7687.4|7690.9|7687.9|7689.5|7686.5|0
1696932300000|2023-10-10 10:05:00|7690.6|7687.6|7693|7690|7694.1|7691.1|7690.1|7687.1|0
1696932600000|2023-10-10 10:10:00|7693.4|7690.4|7691.3|7688.3|7694.4|7691.4|7691.1|7688.1|0
1696932900000|2023-10-10 10:15:00|7691.2|7688.2|7690.5|7687.5|7691.4|7688.4|7688.9|7685.9|0
1696933200000|2023-10-10 10:20:00|7690.4|7687.4|7694.7|7691.7|7694.9|7691.9|7689.8|7686.8|0
1696933500000|2023-10-10 10:25:00|7694.9|7691.9|7695.7|7692.7|7695.8|7692.8|7694.8|7691.8|0
1696933800000|2023-10-10 10:30:00|7695.6|7692.6|7686.1|7683.1|7696.5|7693.5|7685.9|7682.9|0
1696934100000|2023-10-10 10:35:00|7685.9|7682.9|7684.7|7681.7|7686.6|7683.6|7684.5|7681.5|0
1696934400000|2023-10-10 10:40:00|7685|7682|7686.5|7683.5|7686.6|7683.6|7684.9|7681.9|0
1696934700000|2023-10-10 10:45:00|7686.6|7683.6|7695.2|7692.2|7696|7693|7685.5|7682.5|0
1696935000000|2023-10-10 10:50:00|7694.9|7691.9|7694.7|7691.7|7695.4|7692.4|7694.4|7691.4|0
1696935300000|2023-10-10 10:55:00|7694.8|7691.8|7691|7688|7694.9|7691.9|7684.9|7681.9|0
1696935600000|2023-10-10 11:00:00|7693.3|7690.3|7691.9|7688.9|7693.3|7690.3|7690|7687|0
1696935900000|2023-10-10 11:05:00|7692|7689|7682.5|7679.5|7692.5|7689.5|7681.7|7678.7|0
1696936200000|2023-10-10 11:10:00|7682.2|7679.2|7674.2|7671.2|7682.3|7679.3|7672.3|7669.3|0
1696936500000|2023-10-10 11:15:00|7674.4|7671.4|7683.1|7680.1|7683.1|7680.1|7674.4|7671.4|0
1696936800000|2023-10-10 11:20:00|7683.2|7680.2|7675.3|7672.3|7684.1|7681.1|7674.9|7671.9|0
1696937100000|2023-10-10 11:25:00|7675.4|7672.4|7670|7667|7675.4|7672.4|7669.4|7666.4|0
1696937400000|2023-10-10 11:30:00|7670.3|7667.3|7667.2|7664.2|7671.7|7668.7|7665.1|7662.1|0
1696937700000|2023-10-10 11:35:00|7667.4|7664.4|7671.4|7668.4|7671.6|7668.6|7665.2|7662.2|0
1696938000000|2023-10-10 11:40:00|7671.3|7668.3|7670.8|7667.8|7671.5|7668.5|7669.7|7666.7|0
1696938300000|2023-10-10 11:45:00|7671.3|7668.3|7665.8|7662.8|7671.5|7668.5|7665.8|7662.8|0
1696938600000|2023-10-10 11:50:00|7665.7|7662.7|7662.4|7659.4|7666.1|7663.1|7661.4|7658.4|0
1696938900000|2023-10-10 11:55:00|7662.3|7659.3|7656.7|7653.7|7662.3|7659.3|7655.5|7652.5|0
1696939200000|2023-10-10 12:00:00|7656.8|7653.8|7659.4|7656.4|7660.7|7657.7|7654.7|7651.7|0
1696939500000|2023-10-10 12:05:00|7659.3|7656.3|7659.4|7656.4|7661.9|7658.9|7657.7|7654.7|0
1696939800000|2023-10-10 12:10:00|7659.5|7656.5|7664.4|7661.4|7665.7|7662.7|7659.4|7656.4|0
1696940100000|2023-10-10 12:15:00|7664.2|7661.2|7658.6|7655.6|7664.3|7661.3|7658.5|7655.5|0
1696940400000|2023-10-10 12:20:00|7658.8|7655.8|7663.9|7660.9|7664.4|7661.4|7658.8|7655.8|0
1696940700000|2023-10-10 12:25:00|7663.8|7660.8|7667.2|7664.2|7667.5|7664.5|7663.3|7660.3|0
1696941000000|2023-10-10 12:30:00|7667.5|7664.5|7669.4|7666.4|7670.8|7667.8|7667.5|7664.5|0
1696941300000|2023-10-10 12:35:00|7669.3|7666.3|7668.2|7665.2|7669.6|7666.6|7665.9|7662.9|0
1696941600000|2023-10-10 12:40:00|7668.3|7665.3|7668.6|7665.6|7669.7|7666.7|7667.5|7664.5|0
1696941900000|2023-10-10 12:45:00|7668.5|7665.5|7663.8|7660.8|7668.6|7665.6|7661.2|7658.2|0
1696942200000|2023-10-10 12:50:00|7663.9|7660.9|7671.2|7668.2|7671.3|7668.3|7662.6|7659.6|0
1696942500000|2023-10-10 12:55:00|7671.5|7668.5|7669.3|7666.3|7672.6|7669.6|7668.3|7665.3|0
1696942800000|2023-10-10 13:00:00|7669.4|7666.4|7669.4|7666.4|7669.7|7666.7|7666.8|7663.8|0
1696943100000|2023-10-10 13:05:00|7669.5|7666.5|7669.5|7666.5|7673.3|7670.3|7669.4|7666.4|0
1696943400000|2023-10-10 13:10:00|7669.6|7666.6|7673.7|7670.7|7673.9|7670.9|7668.9|7665.9|0
1696943700000|2023-10-10 13:15:00|7673.9|7670.9|7675.6|7672.6|7675.8|7672.8|7673.1|7670.1|0
1696944000000|2023-10-10 13:20:00|7674.7|7671.7|7668.3|7665.3|7674.7|7671.7|7668.1|7665.1|0
1696944300000|2023-10-10 13:25:00|7668|7665|7678.6|7675.6|7678.9|7675.9|7667|7664|0
1696944600000|2023-10-10 13:30:00|7678.2|7675.2|7688.9|7687.1|7698.1|7696.3|7671.4|7669.6|0
1696944900000|2023-10-10 13:35:00|7689.5|7687.7|7692.1|7690.3|7698|7696.2|7672.9|7671.1|0
1696945200000|2023-10-10 13:40:00|7693.4|7691.6|7694.1|7692.3|7705.7|7703.9|7680.3|7678.5|0
1696945500000|2023-10-10 13:45:00|7694|7692.2|7690.8|7689|7703.2|7701.4|7687.1|7685.3|0
1696945800000|2023-10-10 13:50:00|7691.7|7689.9|7703.2|7701.4|7708.6|7706.8|7691.2|7689.4|0
1696946100000|2023-10-10 13:55:00|7703.4|7701.6|7721.3|7719.5|7721.7|7719.9|7694.9|7693.1|0
1696946400000|2023-10-10 14:00:00|7722.1|7720.3|7734.5|7732.7|7737.5|7735.7|7722|7720.2|0
1696946700000|2023-10-10 14:05:00|7734.1|7732.3|7713.8|7712|7734.2|7732.4|7713.8|7712|0
1696947000000|2023-10-10 14:10:00|7713.4|7711.6|7718.8|7717|7719.6|7717.8|7705.8|7704|0
1696947300000|2023-10-10 14:15:00|7719.2|7717.4|7725.4|7723.6|7727.3|7725.5|7715|7713.2|0
1696947600000|2023-10-10 14:20:00|7725.9|7724.1|7726.4|7724.6|7726.7|7724.9|7714.2|7712.4|0
1696947900000|2023-10-10 14:25:00|7726.1|7724.3|7734.6|7732.8|7737.5|7735.7|7718.4|7716.6|0
1696948200000|2023-10-10 14:30:00|7736.2|7734.4|7749.4|7747.6|7753.5|7751.7|7736.2|7734.4|0
1696948500000|2023-10-10 14:35:00|7749.6|7747.8|7748.5|7746.7|7756.4|7754.6|7747.5|7745.7|0
1696948800000|2023-10-10 14:40:00|7748.4|7746.6|7749|7747.2|7752.7|7750.9|7747.7|7745.9|0
1696949100000|2023-10-10 14:45:00|7748.6|7746.8|7746.7|7744.9|7755.7|7753.9|7743.6|7741.8|0
1696949400000|2023-10-10 14:50:00|7747.4|7745.6|7752.8|7751|7758.7|7756.9|7747|7745.2|0
1696949700000|2023-10-10 14:55:00|7752.5|7750.7|7753.7|7751.9|7756.6|7754.8|7747.8|7746|0
1696950000000|2023-10-10 15:00:00|7754.9|7753.1|7760.1|7758.3|7760.5|7758.7|7750.4|7748.6|0
1696950300000|2023-10-10 15:05:00|7758.7|7756.9|7751.4|7749.6|7767.4|7765.6|7751.4|7749.6|0
1696950600000|2023-10-10 15:10:00|7751.7|7749.9|7762|7760.2|7762|7760.2|7748.3|7746.5|0
1696950900000|2023-10-10 15:15:00|7762.3|7760.5|7778.6|7776.8|7779.2|7777.4|7762.3|7760.5|0
1696951200000|2023-10-10 15:20:00|7778.8|7777|7779.4|7777.6|7779.7|7777.9|7773.9|7772.1|0
1696951500000|2023-10-10 15:25:00|7779.6|7777.8|7775.5|7773.7|7779.6|7777.8|7771.7|7769.9|0
1696951800000|2023-10-10 15:30:00|7775.6|7773.8|7779.6|7777.8|7779.8|7778|7771.6|7769.8|0
1696952100000|2023-10-10 15:35:00|7778.9|7777.1|7775.6|7773.8|7780.3|7778.5|7769.1|7767.3|0
1696952400000|2023-10-10 15:40:00|7775.7|7773.9|7781|7779.2|7783.2|7781.4|7774.5|7772.7|0
1696952700000|2023-10-10 15:45:00|7780.9|7779.1|7781.6|7779.8|7781.9|7780.1|7777.4|7775.6|0
1696953000000|2023-10-10 15:50:00|7781.5|7779.7|7784.8|7783|7785.3|7783.5|7780.5|7778.7|0
1696953300000|2023-10-10 15:55:00|7784.3|7782.5|7781.7|7779.9|7789|7787.2|7781.5|7779.7|0
1696953600000|2023-10-10 16:00:00|7781.8|7780|7773|7771.2|7783.1|7781.3|7772.1|7770.3|0
1696953900000|2023-10-10 16:05:00|7773.5|7771.7|7771.7|7769.9|7774.6|7772.8|7768.1|7766.3|0
1696954200000|2023-10-10 16:10:00|7772|7770.2|7772.2|7770.4|7775.9|7774.1|7770.3|7768.5|0
1696954500000|2023-10-10 16:15:00|7772.5|7770.7|7772.6|7770.8|7774.3|7772.5|7770.2|7768.4|0
1696954800000|2023-10-10 16:20:00|7772.7|7770.9|7760.4|7758.6|7772.7|7770.9|7756.9|7755.1|0
1696955100000|2023-10-10 16:25:00|7760.7|7758.9|7765.2|7763.4|7767.7|7765.9|7760.1|7758.3|0
1696955400000|2023-10-10 16:30:00|7765.3|7763.5|7760.3|7758.5|7766.7|7764.9|7757.7|7755.9|0
1696955700000|2023-10-10 16:35:00|7760.2|7758.4|7762.1|7760.3|7762.2|7760.4|7751.9|7750.1|0
1696956000000|2023-10-10 16:40:00|7762|7760.2|7759.4|7757.6|7763.4|7761.6|7754.5|7752.7|0
1696956300000|2023-10-10 16:45:00|7759.7|7757.9|7753.5|7751.7|7762.7|7760.9|7753.5|7751.7|0
1696956600000|2023-10-10 16:50:00|7753.6|7751.8|7758.5|7756.7|7764.7|7762.9|7753.6|7751.8|0
1696956900000|2023-10-10 16:55:00|7757.2|7755.4|7744.6|7742.8|7759.1|7757.3|7740.1|7738.3|0
1696957200000|2023-10-10 17:00:00|7744.3|7742.5|7709.7|7707.9|7744.3|7742.5|7709.6|7707.8|0
1696957500000|2023-10-10 17:05:00|7709.6|7707.8|7703.2|7701.4|7713|7711.2|7698.1|7696.3|0
1696957800000|2023-10-10 17:10:00|7703|7701.2|7692.5|7690.7|7708.7|7706.9|7690.6|7688.8|0
1696958100000|2023-10-10 17:15:00|7692.3|7690.5|7696.3|7694.5|7697.2|7695.4|7686.1|7684.3|0
1696958400000|2023-10-10 17:20:00|7696.2|7694.4|7704.7|7702.9|7705.7|7703.9|7694.1|7692.3|0
1696958700000|2023-10-10 17:25:00|7704.3|7702.5|7714|7712.2|7714.1|7712.3|7701.7|7699.9|0
1696959000000|2023-10-10 17:30:00|7714.2|7712.4|7709.2|7707.4|7715.7|7713.9|7702.2|7700.4|0
1696959300000|2023-10-10 17:35:00|7708.9|7707.1|7716.5|7714.7|7720.7|7718.9|7708.9|7707.1|0
1696959600000|2023-10-10 17:40:00|7716.7|7714.9|7722.3|7720.5|7723.8|7722|7715.4|7713.6|0
1696959900000|2023-10-10 17:45:00|7721.9|7720.1|7721.4|7719.6|7724.4|7722.6|7716.4|7714.6|0
1696960200000|2023-10-10 17:50:00|7720.8|7719|7715.2|7713.4|7721.9|7720.1|7704.5|7702.7|0
1696960500000|2023-10-10 17:55:00|7715.3|7713.5|7713|7711.2|7720.1|7718.3|7712.2|7710.4|0
1696960800000|2023-10-10 18:00:00|7713.1|7711.3|7718.3|7716.5|7718.9|7717.1|7709.2|7707.4|0
1696961100000|2023-10-10 18:05:00|7718.2|7716.4|7709.4|7707.6|7718.3|7716.5|7709.4|7707.6|0
1696961400000|2023-10-10 18:10:00|7709.9|7708.1|7706.1|7704.3|7716.2|7714.4|7706|7704.2|0
1696961700000|2023-10-10 18:15:00|7706.3|7704.5|7717.1|7715.3|7718.3|7716.5|7705.6|7703.8|0
1696962000000|2023-10-10 18:20:00|7717.2|7715.4|7709.6|7707.8|7719.8|7718|7708|7706.2|0
1696962300000|2023-10-10 18:25:00|7708.8|7707|7700.7|7698.9|7714.8|7713|7699.2|7697.4|0
1696962600000|2023-10-10 18:30:00|7701.3|7699.5|7709.6|7707.8|7710.1|7708.3|7699.6|7697.8|0
1696962900000|2023-10-10 18:35:00|7709.3|7707.5|7707.7|7705.9|7713.7|7711.9|7702.5|7700.7|0
1696963200000|2023-10-10 18:40:00|7707.6|7705.8|7711.8|7710|7713.9|7712.1|7704.3|7702.5|0
1696963500000|2023-10-10 18:45:00|7711.5|7709.7|7717.8|7716|7726.3|7724.5|7711.2|7709.4|0
1696963800000|2023-10-10 18:50:00|7718|7716.2|7705.7|7703.9|7718.3|7716.5|7705.7|7703.9|0
1696964100000|2023-10-10 18:55:00|7705.6|7703.8|7708.1|7706.3|7709.8|7708|7702.6|7700.8|0
1696964400000|2023-10-10 19:00:00|7708|7706.2|7714.9|7713.1|7715.7|7713.9|7705.3|7703.5|0
1696964700000|2023-10-10 19:05:00|7714.8|7713|7714.8|7713|7715.6|7713.8|7708.9|7707.1|0
1696965000000|2023-10-10 19:10:00|7713.6|7711.8|7704.9|7703.1|7714.5|7712.7|7704.3|7702.5|0
1696965300000|2023-10-10 19:15:00|7705.5|7703.7|7710|7708.2|7715.4|7713.6|7704.4|7702.6|0
1696965600000|2023-10-10 19:20:00|7709.6|7707.8|7709.1|7707.3|7710|7708.2|7699.7|7697.9|0
1696965900000|2023-10-10 19:25:00|7708.3|7706.5|7707|7705.2|7711|7709.2|7706.1|7704.3|0
1696966200000|2023-10-10 19:30:00|7706.7|7704.9|7711.1|7709.3|7713.4|7711.6|7705.9|7704.1|0
1696966500000|2023-10-10 19:35:00|7710.7|7708.9|7706.4|7704.6|7713.5|7711.7|7703.7|7701.9|0
1696966800000|2023-10-10 19:40:00|7706.5|7704.7|7703.2|7701.4|7710.6|7708.8|7702|7700.2|0
1696967100000|2023-10-10 19:45:00|7703|7701.2|7702.3|7700.5|7705.7|7703.9|7700.6|7698.8|0
1696967400000|2023-10-10 19:50:00|7701|7699.2|7684.4|7682.6|7702.7|7700.9|7683.2|7681.4|0
1696967700000|2023-10-10 19:55:00|7689.2|7687.4|7686.9|7685.1|7695.4|7693.6|7684.8|7683|0
1696968000000|2023-10-10 20:00:00|7687.5|7684.5|7693.1|7690.1|7694.4|7691.4|7684.6|7681.6|0
1696968300000|2023-10-10 20:05:00|7693|7690|7689.9|7686.9|7693.1|7690.1|7689.8|7686.8|0
1696968600000|2023-10-10 20:10:00|7689.8|7686.8|7690.3|7687.3|7691.3|7688.3|7689.8|7686.8|0
1696968900000|2023-10-10 20:15:00|7690.2|7687.2|7689.9|7686.9|7690.7|7687.7|7689.8|7686.8|0
1696969200000|2023-10-10 20:20:00|7690.1|7687.1|7688.8|7685.8|7690.2|7687.2|7688.4|7685.4|0
1696969500000|2023-10-10 20:25:00|7688.7|7685.7|7688.1|7685.1|7688.8|7685.8|7688|7685|0
1696969800000|2023-10-10 20:30:00|7688|7685|7687.8|7684.8|7688.7|7685.7|7687.7|7684.7|0
1696970100000|2023-10-10 20:35:00|7687.7|7684.7|7688.1|7685.1|7688.1|7685.1|7687.4|7684.4|0
1696970400000|2023-10-10 20:40:00|7688|7685|7688.8|7685.8|7688.9|7685.9|7687.7|7684.7|0
1696970700000|2023-10-10 20:45:00|7688.7|7685.7|7690.1|7687.1|7690.1|7687.1|7688.5|7685.5|0
1696971000000|2023-10-10 20:50:00|7690.2|7687.2|7689.3|7686.3|7690.4|7687.4|7689.2|7686.2|0
1696971300000|2023-10-10 20:55:00|7689.4|7686.4|7691|7688|7691.1|7688.1|7689.3|7686.3|0
1696971600000|2023-10-10 21:00:00|7691.1|7688.1|7689.7|7686.7|7691.2|7688.2|7689.6|7686.6|0
1696971900000|2023-10-10 21:05:00|7689.6|7686.6|7690|7687|7690.2|7687.2|7689.6|7686.6|0
1696972200000|2023-10-10 21:10:00|7689.8|7686.8|7689.3|7686.3|7689.9|7686.9|7689.2|7686.2|0
1696972500000|2023-10-10 21:15:00|7689.2|7686.2|7689.9|7686.9|7689.9|7686.9|7689.1|7686.1|0
1696972800000|2023-10-10 21:20:00|7689.8|7686.8|7689.4|7686.4|7689.9|7686.9|7689.1|7686.1|0
1696973100000|2023-10-10 21:25:00|7689.6|7686.6|7690.6|7687.6|7690.7|7687.7|7689.6|7686.6|0
1696973400000|2023-10-10 21:30:00|7690.5|7687.5|7690.6|7687.6|7690.8|7687.8|7690.5|7687.5|0
1696973700000|2023-10-10 21:35:00|7690.5|7687.5|7690.3|7687.3|7691.7|7688.7|7690.2|7687.2|0
1696974000000|2023-10-10 21:40:00|7690|7687|7689.8|7686.8|7691.4|7688.4|7689.6|7686.6|0
1696974300000|2023-10-10 21:45:00|7690|7687|7689.4|7686.4|7690.1|7687.1|7689.1|7686.1|0
1696974600000|2023-10-10 21:50:00|7689.3|7686.3|7688.7|7685.7|7689.5|7686.5|7688.6|7685.6|0
1696974900000|2023-10-10 21:55:00|7688.8|7685.8|7689|7686|7689.2|7686.2|7688.8|7685.8|0
1696975200000|2023-10-10 22:00:00|7689.1|7686.1|7689.8|7686.8|7690.2|7687.2|7689|7686|0
1696975500000|2023-10-10 22:05:00|7689.9|7686.9|7689.8|7686.8|7690|7687|7689.6|7686.6|0
1696975800000|2023-10-10 22:10:00|7689.9|7686.9|7691|7688|7691|7688|7689.6|7686.6|0
1696976100000|2023-10-10 22:15:00|7691.1|7688.1|7691|7688|7691.1|7688.1|7690.6|7687.6|0
1696976400000|2023-10-10 22:20:00|7691.1|7688.1|7692|7689|7692.1|7689.1|7690.9|7687.9|0
1696976700000|2023-10-10 22:25:00|7691.9|7688.9|7692.7|7689.7|7692.9|7689.9|7691.8|7688.8|0
1696977000000|2023-10-10 22:30:00|7692.6|7689.6|7693.2|7690.2|7693.3|7690.3|7692.6|7689.6|0
1696977300000|2023-10-10 22:35:00|7693.3|7690.3|7693.6|7690.6|7693.7|7690.7|7693.1|7690.1|0
1696977600000|2023-10-10 22:40:00|7693.7|7690.7|7693.3|7690.3|7694.5|7691.5|7693.3|7690.3|0
1696977900000|2023-10-10 22:45:00|7693.1|7690.1|7693.8|7690.8|7693.8|7690.8|7693.1|7690.1|0
1696978200000|2023-10-10 22:50:00|7693.7|7690.7|7694.7|7691.7|7694.9|7691.9|7693.6|7690.6|0
1696978500000|2023-10-10 22:55:00|7694.5|7691.5|7694.1|7691.1|7694.9|7691.9|7694.1|7691.1|0
1696978800000|2023-10-10 23:00:00|7694|7691|7694.9|7691.9|7695|7692|7693.9|7690.9|0
1696979100000|2023-10-10 23:05:00|7695|7692|7695.9|7692.9|7695.9|7692.9|7694.9|7691.9|0
1696979400000|2023-10-10 23:10:00|7695.7|7692.7|7696.8|7693.8|7697.4|7694.4|7695.7|7692.7|0
1696979700000|2023-10-10 23:15:00|7697|7694|7697.8|7694.8|7698|7695|7697|7694|0
1696980000000|2023-10-10 23:20:00|7697.7|7694.7|7698.5|7695.5|7698.8|7695.8|7697.5|7694.5|0
1696980300000|2023-10-10 23:25:00|7698.6|7695.6|7698.9|7695.9|7699.2|7696.2|7698.6|7695.6|0
1696980600000|2023-10-10 23:30:00|7699|7696|7699.9|7696.9|7700.2|7697.2|7698.8|7695.8|0
1696980900000|2023-10-10 23:35:00|7700|7697|7698.2|7695.2|7700.3|7697.3|7698|7695|0
1696981200000|2023-10-10 23:40:00|7698.1|7695.1|7695.8|7692.8|7698.4|7695.4|7695.6|7692.6|0
1696981500000|2023-10-10 23:45:00|7695.4|7692.4|7697.6|7694.6|7697.8|7694.8|7695|7692|0
1696981800000|2023-10-10 23:50:00|7697.5|7694.5|7694.5|7691.5|7697.8|7694.8|7692.8|7689.8|0
1696982100000|2023-10-10 23:55:00|7694.6|7691.6|7698.3|7693.3|7698.3|7694.8|7694.3|7691.3|0
1696982400000|2023-10-11 00:00:00|7698.1|7693.1|7703|7698|7704.9|7699.9|7696.6|7691.6|0
1696982700000|2023-10-11 00:05:00|7703.1|7698.1|7701.8|7696.8|7703.5|7698.5|7700.7|7695.7|0
1696983000000|2023-10-11 00:10:00|7701.9|7696.9|7702.5|7697.5|7702.8|7697.8|7701.5|7696.5|0
1696983300000|2023-10-11 00:15:00|7702.6|7697.6|7695.8|7690.8|7703.2|7698.2|7695.5|7690.5|0
1696983600000|2023-10-11 00:20:00|7695.9|7690.9|7699.9|7694.9|7700.6|7695.6|7695.9|7690.9|0
1696983900000|2023-10-11 00:25:00|7699.8|7694.8|7699.3|7694.3|7700.1|7695.1|7698.4|7693.4|0
1696984200000|2023-10-11 00:30:00|7699.4|7694.4|7701.1|7696.1|7703.5|7698.5|7698|7693|0
1696984500000|2023-10-11 00:35:00|7700.8|7695.8|7704|7699|7705.1|7700.1|7700.3|7695.3|0
1696984800000|2023-10-11 00:40:00|7704.1|7699.1|7703.2|7698.2|7704.5|7699.5|7702.9|7697.9|0
1696985100000|2023-10-11 00:45:00|7703.1|7698.1|7702.7|7697.7|7704.1|7699.1|7702.3|7697.3|0
1696985400000|2023-10-11 00:50:00|7702.6|7697.6|7699.8|7694.8|7702.9|7697.9|7699.4|7694.4|0
1696985700000|2023-10-11 00:55:00|7699.5|7694.5|7697|7692|7700.4|7695.4|7696.6|7691.6|0
1696986000000|2023-10-11 01:00:00|7696.7|7691.7|7697.6|7692.6|7699|7694|7695.8|7690.8|0
1696986300000|2023-10-11 01:05:00|7697.9|7692.9|7696.4|7691.4|7698.2|7693.2|7696|7691|0
1696986600000|2023-10-11 01:10:00|7696.3|7691.3|7698.4|7693.4|7699|7694|7696.3|7691.3|0
1696986900000|2023-10-11 01:15:00|7698.3|7693.3|7699.3|7694.3|7700.5|7695.5|7697|7692|0
1696987200000|2023-10-11 01:20:00|7699.2|7694.2|7697.3|7692.3|7700.2|7695.2|7695.5|7690.5|0
1696987500000|2023-10-11 01:25:00|7697.4|7692.4|7698.2|7693.2|7698.8|7693.8|7696.5|7691.5|0
1696987800000|2023-10-11 01:30:00|7697.7|7692.7|7698.7|7693.7|7698.7|7693.7|7695.4|7690.4|0
1696988100000|2023-10-11 01:35:00|7698.8|7693.8|7697.7|7692.7|7699.7|7694.7|7697.5|7692.5|0
1696988400000|2023-10-11 01:40:00|7697.6|7692.6|7700.5|7695.5|7701.2|7696.2|7697.5|7692.5|0
1696988700000|2023-10-11 01:45:00|7700.6|7695.6|7700|7695|7703.2|7698.2|7699.5|7694.5|0
1696989000000|2023-10-11 01:50:00|7699.9|7694.9|7699.8|7694.8|7701.3|7696.3|7699|7694|0
1696989300000|2023-10-11 01:55:00|7699.9|7694.9|7698.9|7693.9|7700|7695|7698.2|7693.2|0
1696989600000|2023-10-11 02:00:00|7698.8|7693.8|7697.5|7692.5|7699.8|7694.8|7697.2|7692.2|0
1696989900000|2023-10-11 02:05:00|7697.4|7692.4|7697.5|7692.5|7698.8|7693.8|7695.8|7690.8|0
1696990200000|2023-10-11 02:10:00|7697.6|7692.6|7699.7|7694.7|7700.4|7695.4|7697.3|7692.3|0
1696990500000|2023-10-11 02:15:00|7699.8|7694.8|7698.7|7693.7|7700|7695|7698.3|7693.3|0
1696990800000|2023-10-11 02:20:00|7698.8|7693.8|7698.8|7693.8|7699.3|7694.3|7697.4|7692.4|0
1696991100000|2023-10-11 02:25:00|7699|7694|7699.2|7694.2|7699.6|7694.6|7697.7|7692.7|0
1696991400000|2023-10-11 02:30:00|7699.1|7694.1|7700.9|7695.9|7702.2|7697.2|7698.9|7693.9|0
1696991700000|2023-10-11 02:35:00|7701|7696|7702.5|7697.5|7702.8|7697.8|7700.5|7695.5|0
1696992000000|2023-10-11 02:40:00|7702.4|7697.4|7703.4|7698.4|7703.7|7698.7|7701.9|7696.9|0
1696992300000|2023-10-11 02:45:00|7703.7|7698.7|7703.4|7698.4|7704.2|7699.2|7702.7|7697.7|0
1696992600000|2023-10-11 02:50:00|7703.3|7698.3|7703.5|7698.5|7704.1|7699.1|7702.8|7697.8|0
1696992900000|2023-10-11 02:55:00|7703.7|7698.7|7702.2|7697.2|7703.8|7698.8|7702.1|7697.1|0
1696993200000|2023-10-11 03:00:00|7702.3|7697.3|7702|7697|7702.5|7697.5|7700.8|7695.8|0
1696993500000|2023-10-11 03:05:00|7702.2|7697.2|7701.9|7696.9|7702.2|7697.2|7700.4|7695.4|0
1696993800000|2023-10-11 03:10:00|7702|7697|7702.1|7697.1|7702.4|7697.4|7701.5|7696.5|0
1696994100000|2023-10-11 03:15:00|7702|7697|7701.5|7696.5|7702.6|7697.6|7700.9|7695.9|0
1696994400000|2023-10-11 03:20:00|7701.4|7696.4|7701.8|7696.8|7702.2|7697.2|7700.3|7695.3|0
1696994700000|2023-10-11 03:25:00|7701.7|7696.7|7702.4|7697.4|7702.6|7697.6|7701.4|7696.4|0
1696995000000|2023-10-11 03:30:00|7702.3|7697.3|7703.9|7698.9|7704.9|7699.9|7702.2|7697.2|0
1696995300000|2023-10-11 03:35:00|7704|7699|7705|7700|7705.4|7700.4|7703.7|7698.7|0
1696995600000|2023-10-11 03:40:00|7705.1|7700.1|7705.2|7700.2|7706|7701|7704.9|7699.9|0
1696995900000|2023-10-11 03:45:00|7705.1|7700.1|7704.1|7699.1|7705.5|7700.5|7703.9|7698.9|0
1696996200000|2023-10-11 03:50:00|7704|7699|7702.9|7697.9|7704.4|7699.4|7702.7|7697.7|0
1696996500000|2023-10-11 03:55:00|7702.8|7697.8|7702.7|7697.7|7703.2|7698.2|7701.7|7696.7|0
1696996800000|2023-10-11 04:00:00|7702.3|7697.3|7703|7698|7703.9|7698.9|7702.2|7697.2|0
1696997100000|2023-10-11 04:05:00|7702.9|7697.9|7702.9|7697.9|7703.6|7698.6|7702.6|7697.6|0
1696997400000|2023-10-11 04:10:00|7702.8|7697.8|7703|7698|7703.7|7698.7|7702.4|7697.4|0
1696997700000|2023-10-11 04:15:00|7703.1|7698.1|7705.6|7700.6|7706.4|7701.4|7702.9|7697.9|0
1696998000000|2023-10-11 04:20:00|7705.7|7700.7|7704.7|7699.7|7706|7701|7704.4|7699.4|0
1696998300000|2023-10-11 04:25:00|7704.9|7699.9|7701.6|7696.6|7704.9|7699.9|7701.6|7696.6|0
1696998600000|2023-10-11 04:30:00|7701.5|7696.5|7700.1|7695.1|7701.7|7696.7|7699|7694|0
1696998900000|2023-10-11 04:35:00|7700|7695|7699.9|7694.9|7701.2|7696.2|7699.6|7694.6|0
1696999200000|2023-10-11 04:40:00|7699.7|7694.7|7699.4|7694.4|7700.2|7695.2|7698.6|7693.6|0
1696999500000|2023-10-11 04:45:00|7699.3|7694.3|7699.5|7694.5|7699.7|7694.7|7698.4|7693.4|0
1696999800000|2023-10-11 04:50:00|7699.4|7694.4|7699.4|7694.4|7700.2|7695.2|7699.2|7694.2|0
1697000100000|2023-10-11 04:55:00|7699.6|7694.6|7699.6|7694.6|7700|7695|7699|7694|0
1697000400000|2023-10-11 05:00:00|7699.3|7694.3|7701.6|7696.6|7701.9|7696.9|7698.9|7693.9|0
1697000700000|2023-10-11 05:05:00|7701.8|7696.8|7700.2|7695.2|7702.5|7697.5|7699.9|7694.9|0
1697001000000|2023-10-11 05:10:00|7700.1|7695.1|7700.9|7695.9|7700.9|7695.9|7699.4|7694.4|0
1697001300000|2023-10-11 05:15:00|7700.7|7695.7|7701.8|7696.8|7702.5|7697.5|7700|7695|0
1697001600000|2023-10-11 05:20:00|7701.7|7696.7|7702.3|7697.3|7702.7|7697.7|7701.3|7696.3|0
1697001900000|2023-10-11 05:25:00|7702.4|7697.4|7703.8|7698.8|7704.4|7699.4|7701.9|7696.9|0
1697002200000|2023-10-11 05:30:00|7703.7|7698.7|7703|7698|7704.7|7699.7|7702.5|7697.5|0
1697002500000|2023-10-11 05:35:00|7703.1|7698.1|7700.5|7695.5|7703.6|7698.6|7700.5|7695.5|0
1697002800000|2023-10-11 05:40:00|7700.7|7695.7|7699.5|7694.5|7700.8|7695.8|7698|7693|0
1697003100000|2023-10-11 05:45:00|7699.3|7694.3|7701|7696|7702.3|7697.3|7699.3|7694.3|0
1697003400000|2023-10-11 05:50:00|7700.9|7695.9|7700.2|7695.2|7701|7696|7699.3|7694.3|0
1697003700000|2023-10-11 05:55:00|7700.1|7695.1|7699.1|7694.1|7700.2|7695.2|7698.4|7693.4|0
1697004000000|2023-10-11 06:00:00|7698.7|7693.7|7694.1|7689.1|7699.6|7694.6|7693.9|7688.9|0
1697004300000|2023-10-11 06:05:00|7693.6|7688.6|7692.5|7687.5|7694.8|7689.8|7690.7|7685.7|0
1697004600000|2023-10-11 06:10:00|7692.6|7687.6|7694.7|7689.7|7695.2|7690.2|7691|7686|0
1697004900000|2023-10-11 06:15:00|7694.6|7689.6|7693.7|7688.7|7695.3|7690.3|7693.6|7688.6|0
1697005200000|2023-10-11 06:20:00|7693.6|7688.6|7692.7|7687.7|7696|7691|7692|7687|0
1697005500000|2023-10-11 06:25:00|7692.6|7687.6|7695|7690|7695.2|7690.2|7689.9|7684.9|0
1697005800000|2023-10-11 06:30:00|7694.9|7689.9|7695.1|7690.1|7696.9|7691.9|7693.6|7688.6|0
1697006100000|2023-10-11 06:35:00|7695.2|7690.2|7698.3|7693.3|7698.6|7693.6|7695|7690|0
1697006400000|2023-10-11 06:40:00|7698.4|7693.4|7699.7|7694.7|7700.4|7695.4|7698.4|7693.4|0
1697006700000|2023-10-11 06:45:00|7699.8|7694.8|7699.6|7694.6|7700|7695|7698.4|7693.4|0
1697007000000|2023-10-11 06:50:00|7699.7|7694.7|7698.3|7693.3|7699.8|7694.8|7698|7693|0
1697007300000|2023-10-11 06:55:00|7697.9|7692.9|7693.4|7688.4|7698.8|7693.8|7693.1|7688.1|0
1697007600000|2023-10-11 07:00:00|7693.5|7688.5|7695.9|7690.9|7699.4|7694.4|7693.1|7688.1|0
1697007900000|2023-10-11 07:05:00|7696.1|7691.1|7698.1|7693.1|7698.7|7693.7|7694.8|7689.8|0
1697008200000|2023-10-11 07:10:00|7698|7693|7700.8|7695.8|7700.9|7695.9|7694.4|7689.4|0
1697008500000|2023-10-11 07:15:00|7700.7|7695.7|7699.5|7694.5|7705.3|7700.3|7696.9|7691.9|0
1697008800000|2023-10-11 07:20:00|7699.3|7694.3|7702.8|7697.8|7704.2|7699.2|7698.1|7693.1|0
1697009100000|2023-10-11 07:25:00|7702.9|7697.9|7703.3|7698.3|7704|7699|7698.8|7693.8|0
1697009400000|2023-10-11 07:30:00|7703.4|7698.4|7704.9|7699.9|7705.8|7700.8|7702.6|7697.6|0
1697009700000|2023-10-11 07:35:00|7705|7700|7701.4|7696.4|7705|7700|7698|7693|0
1697010000000|2023-10-11 07:40:00|7701.3|7696.3|7707.2|7702.2|7708.3|7703.3|7700.1|7695.1|0
1697010300000|2023-10-11 07:45:00|7707.3|7702.3|7708.6|7703.6|7709|7704|7703.9|7698.9|0
1697010600000|2023-10-11 07:50:00|7708.4|7703.4|7699.3|7694.3|7708.6|7703.6|7698.6|7693.6|0
1697010900000|2023-10-11 07:55:00|7699.4|7694.4|7698.6|7693.6|7700.3|7695.3|7694.8|7689.8|0
1697011200000|2023-10-11 08:00:00|7698.3|7693.3|7707.3|7704.3|7708.1|7705.1|7696.8|7691.8|0
1697011500000|2023-10-11 08:05:00|7707.2|7704.2|7703|7700|7707.4|7704.4|7701.8|7698.8|0
1697011800000|2023-10-11 08:10:00|7703.3|7700.3|7704.6|7701.6|7706.8|7703.8|7702.4|7699.4|0
1697012100000|2023-10-11 08:15:00|7704.9|7701.9|7704.2|7701.2|7704.9|7701.9|7702.1|7699.1|0
1697012400000|2023-10-11 08:20:00|7704.1|7701.1|7702.8|7699.8|7704.8|7701.8|7701|7698|0
1697012700000|2023-10-11 08:25:00|7702.7|7699.7|7703.5|7700.5|7704.2|7701.2|7701.6|7698.6|0
1697013000000|2023-10-11 08:30:00|7703.6|7700.6|7705.1|7702.1|7705.2|7702.2|7700|7697|0
1697013300000|2023-10-11 08:35:00|7705.4|7702.4|7706.5|7703.5|7707.3|7704.3|7704.4|7701.4|0
1697013600000|2023-10-11 08:40:00|7706.4|7703.4|7708.4|7705.4|7710.3|7707.3|7706.3|7703.3|0
1697013900000|2023-10-11 08:45:00|7708.5|7705.5|7709.1|7706.1|7710.1|7707.1|7708.5|7705.5|0
1697014200000|2023-10-11 08:50:00|7709|7706|7709.9|7706.9|7711|7708|7708.8|7705.8|0
1697014500000|2023-10-11 08:55:00|7710|7707|7709.7|7706.7|7711.5|7708.5|7707|7704|0
1697014800000|2023-10-11 09:00:00|7709.6|7706.6|7711.3|7708.3|7711.8|7708.8|7706.1|7703.1|0
1697015100000|2023-10-11 09:05:00|7711.2|7708.2|7710.5|7707.5|7711.3|7708.3|7709.7|7706.7|0
1697015400000|2023-10-11 09:10:00|7709.9|7706.9|7710.4|7707.4|7711.4|7708.4|7707.1|7704.1|0
1697015700000|2023-10-11 09:15:00|7710.3|7707.3|7710.3|7707.3|7710.6|7707.6|7709.4|7706.4|0
1697016000000|2023-10-11 09:20:00|7710.2|7707.2|7710.9|7707.9|7711.3|7708.3|7709.3|7706.3|0
1697016300000|2023-10-11 09:25:00|7711|7708|7709.3|7706.3|7711.4|7708.4|7709.3|7706.3|0
1697016600000|2023-10-11 09:30:00|7709.1|7706.1|7710.6|7707.6|7710.8|7707.8|7709|7706|0
1697016900000|2023-10-11 09:35:00|7710.5|7707.5|7710|7707|7710.9|7707.9|7709.9|7706.9|0
1697017200000|2023-10-11 09:40:00|7710.1|7707.1|7713.6|7710.6|7713.6|7710.6|7710.1|7707.1|0
1697017500000|2023-10-11 09:45:00|7713|7710|7713.7|7710.7|7714.5|7711.5|7712.6|7709.6|0
1697017800000|2023-10-11 09:50:00|7713.8|7710.8|7714.4|7711.4|7715.9|7712.9|7713.8|7710.8|0
1697018100000|2023-10-11 09:55:00|7714.3|7711.3|7711.9|7708.9|7716.5|7713.5|7708.1|7705.1|0
1697018400000|2023-10-11 10:00:00|7712|7709|7718.4|7715.4|7721|7718|7711.9|7708.9|0
1697018700000|2023-10-11 10:05:00|7718.3|7715.3|7717.5|7714.5|7718.5|7715.5|7717.2|7714.2|0
1697019000000|2023-10-11 10:10:00|7717.3|7714.3|7716.3|7713.3|7717.8|7714.8|7716.2|7713.2|0
1697019300000|2023-10-11 10:15:00|7716.4|7713.4|7717|7714|7717.2|7714.2|7715.4|7712.4|0
1697019600000|2023-10-11 10:20:00|7716.8|7713.8|7718.6|7715.6|7718.8|7715.8|7714.3|7711.3|0
1697019900000|2023-10-11 10:25:00|7718.7|7715.7|7721.2|7718.2|7721.8|7718.8|7718.3|7715.3|0
1697020200000|2023-10-11 10:30:00|7721.1|7718.1|7719.4|7716.4|7721.2|7718.2|7717.5|7714.5|0
1697020500000|2023-10-11 10:35:00|7719.3|7716.3|7721.7|7718.7|7721.8|7718.8|7719|7716|0
1697020800000|2023-10-11 10:40:00|7721.5|7718.5|7721.8|7718.8|7722|7719|7720.7|7717.7|0
1697021100000|2023-10-11 10:45:00|7721.9|7718.9|7724.7|7721.7|7724.8|7721.8|7721.9|7718.9|0
1697021400000|2023-10-11 10:50:00|7724.5|7721.5|7724.3|7721.3|7726|7723|7721.1|7718.1|0
1697021700000|2023-10-11 10:55:00|7724.4|7721.4|7723.3|7720.3|7724.9|7721.9|7712.4|7709.4|0
1697022000000|2023-10-11 11:00:00|7724|7721|7727.7|7724.7|7727.7|7724.7|7722.6|7719.6|0
1697022300000|2023-10-11 11:05:00|7727.8|7724.8|7736.4|7733.4|7737.5|7734.5|7727.7|7724.7|0
1697022600000|2023-10-11 11:10:00|7736.1|7733.1|7735.5|7732.5|7736.4|7733.4|7734.2|7731.2|0
1697022900000|2023-10-11 11:15:00|7735.8|7732.8|7733.6|7730.6|7737|7734|7733.5|7730.5|0
1697023200000|2023-10-11 11:20:00|7733.4|7730.4|7734.7|7731.7|7734.8|7731.8|7732.3|7729.3|0
1697023500000|2023-10-11 11:25:00|7734.8|7731.8|7733.6|7730.6|7734.9|7731.9|7732.5|7729.5|0
1697023800000|2023-10-11 11:30:00|7733.5|7730.5|7738|7735|7738.2|7735.2|7732.7|7729.7|0
1697024100000|2023-10-11 11:35:00|7737.8|7734.8|7735.8|7732.8|7738.1|7735.1|7735.8|7732.8|0
1697024400000|2023-10-11 11:40:00|7735.9|7732.9|7733.2|7730.2|7736|7733|7732.7|7729.7|0
1697024700000|2023-10-11 11:45:00|7733.1|7730.1|7732.4|7729.4|7734.1|7731.1|7729.9|7726.9|0
1697025000000|2023-10-11 11:50:00|7732.3|7729.3|7732.4|7729.4|7734.3|7731.3|7731.3|7728.3|0
1697025300000|2023-10-11 11:55:00|7732.2|7729.2|7731.8|7728.8|7733.1|7730.1|7731.5|7728.5|0
1697025600000|2023-10-11 12:00:00|7732|7729|7728.9|7725.9|7732|7729|7726.9|7723.9|0
1697025900000|2023-10-11 12:05:00|7729.1|7726.1|7730.8|7727.8|7731.1|7728.1|7728.8|7725.8|0
1697026200000|2023-10-11 12:10:00|7730.9|7727.9|7728.8|7725.8|7731.4|7728.4|7728.2|7725.2|0
1697026500000|2023-10-11 12:15:00|7728.9|7725.9|7729.6|7726.6|7730.2|7727.2|7728.3|7725.3|0
1697026800000|2023-10-11 12:20:00|7729.7|7726.7|7729.5|7726.5|7731.2|7728.2|7728.3|7725.3|0
1697027100000|2023-10-11 12:25:00|7729.4|7726.4|7729|7726|7730.5|7727.5|7727.6|7724.6|0
1697027400000|2023-10-11 12:30:00|7724.3|7721.3|7714.1|7711.1|7724.5|7721.5|7710.6|7707.6|0
1697027700000|2023-10-11 12:35:00|7714|7711|7715.7|7712.7|7726.1|7723.1|7714|7711|0
1697028000000|2023-10-11 12:40:00|7715.9|7712.9|7716.1|7713.1|7716.6|7713.6|7712.9|7709.9|0
1697028300000|2023-10-11 12:45:00|7715.9|7712.9|7718.9|7715.9|7719.7|7716.7|7714.5|7711.5|0
1697028600000|2023-10-11 12:50:00|7718.8|7715.8|7721.5|7718.5|7722.4|7719.4|7717.4|7714.4|0
1697028900000|2023-10-11 12:55:00|7721.4|7718.4|7724.7|7721.7|7725.8|7722.8|7719.9|7716.9|0
1697029200000|2023-10-11 13:00:00|7724.6|7721.6|7724.8|7721.8|7729.1|7726.1|7722.6|7719.6|0
1697029500000|2023-10-11 13:05:00|7724.7|7721.7|7723.6|7720.6|7727.3|7724.3|7723.5|7720.5|0
1697029800000|2023-10-11 13:10:00|7723.7|7720.7|7716.5|7713.5|7724.3|7721.3|7716.5|7713.5|0
1697030100000|2023-10-11 13:15:00|7716.6|7713.6|7717.5|7714.5|7718.3|7715.3|7715.4|7712.4|0
1697030400000|2023-10-11 13:20:00|7717.6|7714.6|7715.4|7712.4|7717.9|7714.9|7713.7|7710.7|0
1697030700000|2023-10-11 13:25:00|7713.8|7710.8|7716.2|7713.2|7718.8|7715.8|7711.3|7708.3|0
1697031000000|2023-10-11 13:30:00|7717.9|7714.9|7753.4|7751.6|7755.1|7753.3|7715.5|7713.7|0
1697031300000|2023-10-11 13:35:00|7753.8|7752|7768.6|7766.8|7775.5|7773.7|7753.7|7751.9|0
1697031600000|2023-10-11 13:40:00|7769.3|7767.5|7752.4|7750.6|7771.9|7770.1|7752|7750.2|0
1697031900000|2023-10-11 13:45:00|7752.6|7750.8|7747.9|7746.1|7759.6|7757.8|7745.1|7743.3|0
1697032200000|2023-10-11 13:50:00|7747.7|7745.9|7750.2|7748.4|7752.9|7751.1|7733.1|7731.3|0
1697032500000|2023-10-11 13:55:00|7749.9|7748.1|7737.4|7735.6|7752.5|7750.7|7734.9|7733.1|0
1697032800000|2023-10-11 14:00:00|7738.3|7736.5|7722.3|7720.5|7738.3|7736.5|7719.6|7717.8|0
1697033100000|2023-10-11 14:05:00|7722.6|7720.8|7735.5|7733.7|7737.9|7736.1|7722.6|7720.8|0
1697033400000|2023-10-11 14:10:00|7735.4|7733.6|7732.2|7730.4|7748|7746.2|7731.6|7729.8|0
1697033700000|2023-10-11 14:15:00|7732.1|7730.3|7737.4|7735.6|7739.7|7737.9|7726.6|7724.8|0
1697034000000|2023-10-11 14:20:00|7737.3|7735.5|7754.2|7752.4|7756|7754.2|7735.4|7733.6|0
1697034300000|2023-10-11 14:25:00|7754|7752.2|7735.8|7734|7754.3|7752.5|7733.8|7732|0
1697034600000|2023-10-11 14:30:00|7735.2|7733.4|7739.5|7737.7|7740.1|7738.3|7722.5|7720.7|0
1697034900000|2023-10-11 14:35:00|7739.1|7737.3|7749.1|7747.3|7749.8|7748|7732.5|7730.7|0
1697035200000|2023-10-11 14:40:00|7748.9|7747.1|7742|7740.2|7752.8|7751|7739.7|7737.9|0
1697035500000|2023-10-11 14:45:00|7742.8|7741|7741.5|7739.7|7744.9|7743.1|7730.4|7728.6|0
1697035800000|2023-10-11 14:50:00|7742|7740.2|7764.8|7763|7768|7766.2|7741.9|7740.1|0
1697036100000|2023-10-11 14:55:00|7764.6|7762.8|7766.2|7764.4|7767.5|7765.7|7761.3|7759.5|0
1697036400000|2023-10-11 15:00:00|7766.4|7764.6|7764.6|7762.8|7773.4|7771.6|7762.5|7760.7|0
1697036700000|2023-10-11 15:05:00|7765|7763.2|7772.9|7771.1|7774.3|7772.5|7763.9|7762.1|0
1697037000000|2023-10-11 15:10:00|7773.2|7771.4|7774.2|7772.4|7780.3|7778.5|7773.2|7771.4|0
1697037300000|2023-10-11 15:15:00|7774.5|7772.7|7750.7|7748.9|7775.5|7773.7|7746.5|7744.7|0
1697037600000|2023-10-11 15:20:00|7751.1|7749.3|7755.4|7753.6|7757.7|7755.9|7747.9|7746.1|0
1697037900000|2023-10-11 15:25:00|7755.5|7753.7|7736.2|7734.4|7757.1|7755.3|7736.2|7734.4|0
1697038200000|2023-10-11 15:30:00|7736.6|7734.8|7739.5|7737.7|7741.9|7740.1|7734.6|7732.8|0
1697038500000|2023-10-11 15:35:00|7739.3|7737.5|7731.6|7729.8|7740.5|7738.7|7729.7|7727.9|0
1697038800000|2023-10-11 15:40:00|7731.7|7729.9|7720.9|7719.1|7732.7|7730.9|7718.4|7716.6|0
1697039100000|2023-10-11 15:45:00|7721|7719.2|7730|7728.2|7732.8|7731|7720.3|7718.5|0
1697039400000|2023-10-11 15:50:00|7730.3|7728.5|7733|7731.2|7740.6|7738.8|7729.3|7727.5|0
1697039700000|2023-10-11 15:55:00|7732.2|7730.4|7729.5|7727.7|7733|7731.2|7727.5|7725.7|0
1697040000000|2023-10-11 16:00:00|7729.4|7727.6|7724.1|7722.3|7729.7|7727.9|7722|7720.2|0
1697040300000|2023-10-11 16:05:00|7723.7|7721.9|7724.2|7722.4|7724.7|7722.9|7715.7|7713.9|0
1697040600000|2023-10-11 16:10:00|7724.4|7722.6|7715|7713.2|7724.6|7722.8|7712.2|7710.4|0
1697040900000|2023-10-11 16:15:00|7714.8|7713|7711.8|7710|7715.1|7713.3|7706|7704.2|0
1697041200000|2023-10-11 16:20:00|7711.5|7709.7|7718.9|7717.1|7719|7717.2|7705.3|7703.5|0
1697041500000|2023-10-11 16:25:00|7719|7717.2|7721.5|7719.7|7723|7721.2|7715.9|7714.1|0
1697041800000|2023-10-11 16:30:00|7721.8|7720|7723.3|7721.5|7729|7727.2|7720.9|7719.1|0
1697042100000|2023-10-11 16:35:00|7724|7722.2|7729.6|7727.8|7731|7729.2|7718.2|7716.4|0
1697042400000|2023-10-11 16:40:00|7729.7|7727.9|7724.3|7722.5|7730.6|7728.8|7724|7722.2|0
1697042700000|2023-10-11 16:45:00|7724.4|7722.6|7718.6|7716.8|7724.5|7722.7|7716|7714.2|0
1697043000000|2023-10-11 16:50:00|7718|7716.2|7710.7|7708.9|7719.7|7717.9|7706.4|7704.6|0
1697043300000|2023-10-11 16:55:00|7710.9|7709.1|7726|7724.2|7726.7|7724.9|7709.7|7707.9|0
1697043600000|2023-10-11 17:00:00|7725.8|7724|7721.2|7719.4|7727.2|7725.4|7717.2|7715.4|0
1697043900000|2023-10-11 17:05:00|7721|7719.2|7724.5|7722.7|7724.6|7722.8|7720.6|7718.8|0
1697044200000|2023-10-11 17:10:00|7724.4|7722.6|7726.4|7724.6|7726.4|7724.6|7723.3|7721.5|0
1697044500000|2023-10-11 17:15:00|7726.2|7724.4|7703.2|7701.4|7726.6|7724.8|7701.8|7700|0
1697044800000|2023-10-11 17:20:00|7703.1|7701.3|7710.2|7708.4|7712.8|7711|7700.2|7698.4|0
1697045100000|2023-10-11 17:25:00|7709.2|7707.4|7711.6|7709.8|7714.5|7712.7|7708.3|7706.5|0
1697045400000|2023-10-11 17:30:00|7711.1|7709.3|7701.4|7699.6|7711.1|7709.3|7701.3|7699.5|0
1697045700000|2023-10-11 17:35:00|7701.2|7699.4|7694.7|7692.9|7701.8|7700|7694.7|7692.9|0
1697046000000|2023-10-11 17:40:00|7694.4|7692.6|7696.7|7694.9|7698.2|7696.4|7694.2|7692.4|0
1697046300000|2023-10-11 17:45:00|7696.4|7694.6|7692.6|7690.8|7699.9|7698.1|7691.7|7689.9|0
1697046600000|2023-10-11 17:50:00|7692.9|7691.1|7707.8|7706|7707.9|7706.1|7692.9|7691.1|0
1697046900000|2023-10-11 17:55:00|7707.9|7706.1|7710.4|7708.6|7711.7|7709.9|7705.7|7703.9|0
1697047200000|2023-10-11 18:00:00|7709.7|7707.9|7713.7|7711.9|7722.8|7721|7709.5|7707.7|0
1697047500000|2023-10-11 18:05:00|7713.4|7711.6|7714.4|7712.6|7720.6|7718.8|7713.1|7711.3|0
1697047800000|2023-10-11 18:10:00|7714.5|7712.7|7715.2|7713.4|7721.6|7719.8|7711.5|7709.7|0
1697048100000|2023-10-11 18:15:00|7715.5|7713.7|7718.3|7716.5|7723.8|7722|7715.4|7713.6|0
1697048400000|2023-10-11 18:20:00|7718.1|7716.3|7741|7739.2|7741|7739.2|7718.1|7716.3|0
1697048700000|2023-10-11 18:25:00|7740.5|7738.7|7728.7|7726.9|7746.9|7745.1|7728|7726.2|0
1697049000000|2023-10-11 18:30:00|7729.3|7727.5|7733.6|7731.8|7735.4|7733.6|7727.5|7725.7|0
1697049300000|2023-10-11 18:35:00|7733.5|7731.7|7733.8|7732|7739.6|7737.8|7733.5|7731.7|0
1697049600000|2023-10-11 18:40:00|7733.9|7732.1|7743|7741.2|7743.1|7741.3|7732.6|7730.8|0
1697049900000|2023-10-11 18:45:00|7743.2|7741.4|7738.7|7736.9|7743.4|7741.6|7734.5|7732.7|0
1697050200000|2023-10-11 18:50:00|7738.1|7736.3|7740.8|7739|7742.4|7740.6|7735.5|7733.7|0
1697050500000|2023-10-11 18:55:00|7740.1|7738.3|7735.7|7733.9|7742.6|7740.8|7732.9|7731.1|0
1697050800000|2023-10-11 19:00:00|7736.1|7734.3|7741.6|7739.8|7745.1|7743.3|7734.4|7732.6|0
1697051100000|2023-10-11 19:05:00|7740.9|7739.1|7736.6|7734.8|7740.9|7739.1|7729.3|7727.5|0
1697051400000|2023-10-11 19:10:00|7736.4|7734.6|7728.8|7727|7737.6|7735.8|7728.1|7726.3|0
1697051700000|2023-10-11 19:15:00|7729|7727.2|7732.2|7730.4|7732.3|7730.5|7724.8|7723|0
1697052000000|2023-10-11 19:20:00|7731.7|7729.9|7738|7736.2|7738|7736.2|7728.8|7727|0
1697052300000|2023-10-11 19:25:00|7738.3|7736.5|7744.5|7742.7|7746.8|7745|7734.8|7733|0
1697052600000|2023-10-11 19:30:00|7744.2|7742.4|7741.2|7739.4|7745.8|7744|7739.2|7737.4|0
1697052900000|2023-10-11 19:35:00|7741.1|7739.3|7748.4|7746.6|7749.7|7747.9|7739.3|7737.5|0
1697053200000|2023-10-11 19:40:00|7748.9|7747.1|7753|7751.2|7755.4|7753.6|7746.9|7745.1|0
1697053500000|2023-10-11 19:45:00|7752.9|7751.1|7754|7752.2|7758.7|7756.9|7752.5|7750.7|0
1697053800000|2023-10-11 19:50:00|7756|7754.2|7758.5|7756.7|7762.5|7760.7|7753.1|7751.3|0
1697054100000|2023-10-11 19:55:00|7756.6|7754.8|7762.4|7760.6|7765.7|7763.9|7756|7754.2|0
1697054400000|2023-10-11 20:00:00|7763|7760|7771.7|7768.7|7772.6|7769.6|7761.5|7758.5|0
1697054700000|2023-10-11 20:05:00|7771.6|7768.6|7773.9|7770.9|7774.2|7771.2|7770.8|7767.8|0
1697055000000|2023-10-11 20:10:00|7773.8|7770.8|7773.6|7770.6|7774.2|7771.2|7772.9|7769.9|0
1697055300000|2023-10-11 20:15:00|7773.7|7770.7|7775.3|7772.3|7778.6|7775.6|7767.9|7764.9|0
1697055600000|2023-10-11 20:20:00|7774.8|7771.8|7773.3|7770.3|7775.9|7772.9|7772.1|7769.1|0
1697055900000|2023-10-11 20:25:00|7773.5|7770.5|7772.5|7769.5|7774.2|7771.2|7771.7|7768.7|0
1697056200000|2023-10-11 20:30:00|7772.8|7769.8|7773.9|7770.9|7775.8|7772.8|7771.9|7768.9|0
1697056500000|2023-10-11 20:35:00|7774.3|7771.3|7774.9|7771.9|7774.9|7771.9|7772.3|7769.3|0
1697056800000|2023-10-11 20:40:00|7775|7772|7775.2|7772.2|7775.6|7772.6|7774.3|7771.3|0
1697057100000|2023-10-11 20:45:00|7775.1|7772.1|7773.3|7770.3|7775.1|7772.1|7773|7770|0
1697057400000|2023-10-11 20:50:00|7773.4|7770.4|7773.8|7770.8|7774.3|7771.3|7772.8|7769.8|0
1697057700000|2023-10-11 20:55:00|7773.7|7770.7|7774.5|7771.5|7774.7|7771.7|7773.3|7770.3|0
1697058000000|2023-10-11 21:00:00|7774.6|7771.6|7771.3|7768.3|7774.6|7771.6|7771.1|7768.1|0
1697058300000|2023-10-11 21:05:00|7771.2|7768.2|7772.3|7769.3|7772.4|7769.4|7771.2|7768.2|0
1697058600000|2023-10-11 21:10:00|7772.5|7769.5|7769.8|7766.8|7772.5|7769.5|7769.3|7766.3|0
1697058900000|2023-10-11 21:15:00|7769.5|7766.5|7770.8|7767.8|7771.2|7768.2|7769.5|7766.5|0
1697059200000|2023-10-11 21:20:00|7770.7|7767.7|7771.4|7768.4|7771.4|7768.4|7770.7|7767.7|0
1697059500000|2023-10-11 21:25:00|7771.2|7768.2|7771.6|7768.6|7771.8|7768.8|7771.2|7768.2|0
1697059800000|2023-10-11 21:30:00|7771.5|7768.5|7771.6|7768.6|7771.9|7768.9|7770.9|7767.9|0
1697060100000|2023-10-11 21:35:00|7771.7|7768.7|7771.8|7768.8|7771.9|7768.9|7771.4|7768.4|0
1697060400000|2023-10-11 21:40:00|7771.7|7768.7|7771.9|7768.9|7772.3|7769.3|7771.4|7768.4|0
1697060700000|2023-10-11 21:45:00|7771.8|7768.8|7771.7|7768.7|7771.9|7768.9|7771.3|7768.3|0
1697061000000|2023-10-11 21:50:00|7771.6|7768.6|7771.8|7768.8|7772.1|7769.1|7771.3|7768.3|0
1697061300000|2023-10-11 21:55:00|7772|7769|7771.5|7768.5|7772.2|7769.2|7771.3|7768.3|0
1697061600000|2023-10-11 22:00:00|7771.4|7768.4|7769.8|7766.8|7771.4|7768.4|7769.5|7766.5|0
1697061900000|2023-10-11 22:05:00|7769.9|7766.9|7770.4|7767.4|7770.4|7767.4|7769.9|7766.9|0
1697062200000|2023-10-11 22:10:00|7770.3|7767.3|7771|7768|7771.1|7768.1|7770.3|7767.3|0
1697062500000|2023-10-11 22:15:00|7771.1|7768.1|7771.1|7768.1|7771.1|7768.1|7770.7|7767.7|0
1697062800000|2023-10-11 22:20:00|7771.2|7768.2|7769.7|7766.7|7771.3|7768.3|7769.6|7766.6|0
1697063100000|2023-10-11 22:25:00|7769.9|7766.9|7770.1|7767.1|7770.3|7767.3|7768.9|7765.9|0
1697063400000|2023-10-11 22:30:00|7770.2|7767.2|7770.7|7767.7|7770.8|7767.8|7770.2|7767.2|0
1697063700000|2023-10-11 22:35:00|7770.6|7767.6|7770.9|7767.9|7771|7768|7770.6|7767.6|0
1697064000000|2023-10-11 22:40:00|7770.8|7767.8|7770.1|7767.1|7771|7768|7770|7767|0
1697064300000|2023-10-11 22:45:00|7770.4|7767.4|7770.3|7767.3|7770.6|7767.6|7770.2|7767.2|0
1697064600000|2023-10-11 22:50:00|7770.4|7767.4|7770.7|7767.7|7770.8|7767.8|7770.4|7767.4|0
1697064900000|2023-10-11 22:55:00|7770.6|7767.6|7771.4|7768.4|7771.8|7768.8|7770.5|7767.5|0
1697065200000|2023-10-11 23:00:00|7771.3|7768.3|7771.4|7768.4|7771.7|7768.7|7771.1|7768.1|0
1697065500000|2023-10-11 23:05:00|7771.3|7768.3|7771.3|7768.3|7771.4|7768.4|7771.2|7768.2|0
1697065800000|2023-10-11 23:10:00|7771.4|7768.4|7771.2|7768.2|7771.6|7768.6|7770.9|7767.9|0
1697066100000|2023-10-11 23:15:00|7771.1|7768.1|7771.1|7768.1|7771.1|7768.1|7770.9|7767.9|0
1697066400000|2023-10-11 23:20:00|7770.9|7767.9|7770.6|7767.6|7771.2|7768.2|7770.3|7767.3|0
1697066700000|2023-10-11 23:25:00|7770.5|7767.5|7771.1|7768.1|7771.2|7768.2|7770.5|7767.5|0
1697067000000|2023-10-11 23:30:00|7771.2|7768.2|7772|7769|7772.1|7769.1|7770.5|7767.5|0
1697067300000|2023-10-11 23:35:00|7771.8|7768.8|7771.8|7768.8|7772.3|7769.3|7771.7|7768.7|0
1697067600000|2023-10-11 23:40:00|7771.9|7768.9|7771.6|7768.6|7772.3|7769.3|7771|7768|0
1697067900000|2023-10-11 23:45:00|7771.5|7768.5|7771.5|7768.5|7772.1|7769.1|7771.3|7768.3|0
1697068200000|2023-10-11 23:50:00|7771.4|7768.4|7772|7769|7772.1|7769.1|7771.2|7768.2|0
1697068500000|2023-10-11 23:55:00|7771.9|7768.9|7775.1|7770.1|7775.2|7771.2|7771.6|7768.6|0
1697068800000|2023-10-12 00:00:00|7774.7|7769.7|7773.9|7768.9|7775.1|7770.1|7772.6|7767.6|0
1697069100000|2023-10-12 00:05:00|7774|7769|7782.1|7777.1|7783.5|7778.5|7773.4|7768.4|0
1697069400000|2023-10-12 00:10:00|7782.2|7777.2|7777.5|7772.5|7782.3|7777.3|7776.3|7771.3|0
1697069700000|2023-10-12 00:15:00|7777.7|7772.7|7775.1|7770.1|7778|7773|7775.1|7770.1|0
1697070000000|2023-10-12 00:20:00|7775|7770|7776|7771|7777|7772|7774.5|7769.5|0
1697070300000|2023-10-12 00:25:00|7776.1|7771.1|7774.5|7769.5|7776.1|7771.1|7774|7769|0
1697070600000|2023-10-12 00:30:00|7774.6|7769.6|7775.3|7770.3|7777|7772|7774.5|7769.5|0
1697070900000|2023-10-12 00:35:00|7775.2|7770.2|7775.9|7770.9|7776.9|7771.9|7774.8|7769.8|0
1697071200000|2023-10-12 00:40:00|7776|7771|7778.2|7773.2|7778.5|7773.5|7775.2|7770.2|0
1697071500000|2023-10-12 00:45:00|7778.4|7773.4|7780.5|7775.5|7781.4|7776.4|7778.2|7773.2|0
1697071800000|2023-10-12 00:50:00|7780.4|7775.4|7777.8|7772.8|7780.7|7775.7|7776.8|7771.8|0
1697072100000|2023-10-12 00:55:00|7777.7|7772.7|7780.3|7775.3|7780.5|7775.5|7776.8|7771.8|0
1697072400000|2023-10-12 01:00:00|7779.8|7774.8|7778.2|7773.2|7780.3|7775.3|7777.1|7772.1|0
1697072700000|2023-10-12 01:05:00|7778|7773|7777.2|7772.2|7778.5|7773.5|7777|7772|0
1697073000000|2023-10-12 01:10:00|7777.4|7772.4|7777|7772|7778.1|7773.1|7776.2|7771.2|0
1697073300000|2023-10-12 01:15:00|7776.9|7771.9|7779.2|7774.2|7782.3|7777.3|7776.9|7771.9|0
1697073600000|2023-10-12 01:20:00|7779.1|7774.1|7778.7|7773.7|7780.5|7775.5|7777.8|7772.8|0
1697073900000|2023-10-12 01:25:00|7779|7774|7780.3|7775.3|7780.4|7775.4|7778.3|7773.3|0
1697074200000|2023-10-12 01:30:00|7779.7|7774.7|7779.3|7774.3|7779.7|7774.7|7777|7772|0
1697074500000|2023-10-12 01:35:00|7779.4|7774.4|7779|7774|7781|7776|7778.4|7773.4|0
1697074800000|2023-10-12 01:40:00|7778.9|7773.9|7781.2|7776.2|7781.7|7776.7|7778.7|7773.7|0
1697075100000|2023-10-12 01:45:00|7781.3|7776.3|7778.8|7773.8|7782|7777|7777.9|7772.9|0
1697075400000|2023-10-12 01:50:00|7778.7|7773.7|7780.6|7775.6|7781|7776|7778.1|7773.1|0
1697075700000|2023-10-12 01:55:00|7780.5|7775.5|7778|7773|7780.9|7775.9|7777.8|7772.8|0
1697076000000|2023-10-12 02:00:00|7777.8|7772.8|7777.8|7772.8|7779.2|7774.2|7776.5|7771.5|0
1697076300000|2023-10-12 02:05:00|7777.9|7772.9|7776.6|7771.6|7778.4|7773.4|7776.3|7771.3|0
1697076600000|2023-10-12 02:10:00|7776.5|7771.5|7775.7|7770.7|7778.2|7773.2|7775.5|7770.5|0
1697076900000|2023-10-12 02:15:00|7775.8|7770.8|7777.1|7772.1|7777.5|7772.5|7775.7|7770.7|0
1697077200000|2023-10-12 02:20:00|7777|7772|7777.6|7772.6|7778.8|7773.8|7776.5|7771.5|0
1697077500000|2023-10-12 02:25:00|7777.5|7772.5|7775.8|7770.8|7777.5|7772.5|7775.7|7770.7|0
1697077800000|2023-10-12 02:30:00|7775.9|7770.9|7777|7772|7778.2|7773.2|7775.8|7770.8|0
1697078100000|2023-10-12 02:35:00|7777.1|7772.1|7776.8|7771.8|7777.8|7772.8|7774.8|7769.8|0
1697078400000|2023-10-12 02:40:00|7776.9|7771.9|7774.9|7769.9|7777.2|7772.2|7774.3|7769.3|0
1697078700000|2023-10-12 02:45:00|7774.8|7769.8|7774.9|7769.9|7775.8|7770.8|7774.6|7769.6|0
1697079000000|2023-10-12 02:50:00|7774.8|7769.8|7775.5|7770.5|7776.2|7771.2|7774.6|7769.6|0
1697079300000|2023-10-12 02:55:00|7775.4|7770.4|7776.1|7771.1|7777.5|7772.5|7775.4|7770.4|0
1697079600000|2023-10-12 03:00:00|7776|7771|7777.8|7772.8|7777.8|7772.8|7775.6|7770.6|0
1697079900000|2023-10-12 03:05:00|7778.3|7773.3|7777.5|7772.5|7778.8|7773.8|7777|7772|0
1697080200000|2023-10-12 03:10:00|7777.6|7772.6|7777.2|7772.2|7778|7773|7777.1|7772.1|0
1697080500000|2023-10-12 03:15:00|7777.3|7772.3|7776.6|7771.6|7778.6|7773.6|7776.3|7771.3|0
1697080800000|2023-10-12 03:20:00|7776.7|7771.7|7777.2|7772.2|7777.7|7772.7|7776.2|7771.2|0
1697081100000|2023-10-12 03:25:00|7777.1|7772.1|7776.2|7771.2|7777.8|7772.8|7775.8|7770.8|0
1697081400000|2023-10-12 03:30:00|7776.3|7771.3|7778|7773|7778.8|7773.8|7776.2|7771.2|0
1697081700000|2023-10-12 03:35:00|7778.1|7773.1|7777.3|7772.3|7779.5|7774.5|7777.2|7772.2|0
1697082000000|2023-10-12 03:40:00|7777.7|7772.7|7778.7|7773.7|7779.3|7774.3|7777.2|7772.2|0
1697082300000|2023-10-12 03:45:00|7778.8|7773.8|7778.7|7773.7|7779.7|7774.7|7778.6|7773.6|0
1697082600000|2023-10-12 03:50:00|7779|7774|7778.8|7773.8|7779.6|7774.6|7778.5|7773.5|0
1697082900000|2023-10-12 03:55:00|7778.9|7773.9|7780.5|7775.5|7780.5|7775.5|7778.5|7773.5|0
1697083200000|2023-10-12 04:00:00|7780.3|7775.3|7779.9|7774.9|7780.3|7775.3|7779.2|7774.2|0
1697083500000|2023-10-12 04:05:00|7779.8|7774.8|7781.1|7776.1|7781.2|7776.2|7779|7774|0
1697083800000|2023-10-12 04:10:00|7781|7776|7780.8|7775.8|7781.1|7776.1|7780.2|7775.2|0
1697084100000|2023-10-12 04:15:00|7780.9|7775.9|7781.1|7776.1|7781.8|7776.8|7780.7|7775.7|0
1697084400000|2023-10-12 04:20:00|7781.4|7776.4|7781.6|7776.6|7782.1|7777.1|7781.1|7776.1|0
1697084700000|2023-10-12 04:25:00|7781.5|7776.5|7780.2|7775.2|7781.5|7776.5|7779.6|7774.6|0
1697085000000|2023-10-12 04:30:00|7780.3|7775.3|7780.2|7775.2|7780.5|7775.5|7779.1|7774.1|0
1697085300000|2023-10-12 04:35:00|7780.1|7775.1|7780.5|7775.5|7781.6|7776.6|7780|7775|0
1697085600000|2023-10-12 04:40:00|7780.4|7775.4|7780.9|7775.9|7781.1|7776.1|7780.1|7775.1|0
1697085900000|2023-10-12 04:45:00|7781|7776|7782.7|7777.7|7782.8|7777.8|7780.7|7775.7|0
1697086200000|2023-10-12 04:50:00|7782.6|7777.6|7781.2|7776.2|7782.7|7777.7|7781|7776|0
1697086500000|2023-10-12 04:55:00|7781.4|7776.4|7782.4|7777.4|7782.6|7777.6|7781.2|7776.2|0
1697086800000|2023-10-12 05:00:00|7782.3|7777.3|7782.1|7777.1|7782.5|7777.5|7781.2|7776.2|0
1697087100000|2023-10-12 05:05:00|7782|7777|7779.9|7774.9|7782.8|7777.8|7779.7|7774.7|0
1697087400000|2023-10-12 05:10:00|7780|7775|7780.4|7775.4|7780.8|7775.8|7779.7|7774.7|0
1697087700000|2023-10-12 05:15:00|7780.3|7775.3|7779.8|7774.8|7780.5|7775.5|7778.7|7773.7|0
1697088000000|2023-10-12 05:20:00|7779.7|7774.7|7778.8|7773.8|7779.8|7774.8|7778.2|7773.2|0
1697088300000|2023-10-12 05:25:00|7778.9|7773.9|7778.9|7773.9|7779.4|7774.4|7777.6|7772.6|0
1697088600000|2023-10-12 05:30:00|7778.8|7773.8|7779.1|7774.1|7780.1|7775.1|7778.5|7773.5|0
1697088900000|2023-10-12 05:35:00|7779.2|7774.2|7781.2|7776.2|7782.1|7777.1|7779|7774|0
1697089200000|2023-10-12 05:40:00|7781.1|7776.1|7782|7777|7782.5|7777.5|7780|7775|0
1697089500000|2023-10-12 05:45:00|7781.9|7776.9|7780.8|7775.8|7782.1|7777.1|7780.5|7775.5|0
1697089800000|2023-10-12 05:50:00|7780.7|7775.7|7779.9|7774.9|7780.8|7775.8|7778.7|7773.7|0
1697090100000|2023-10-12 05:55:00|7780|7775|7781.7|7776.7|7781.7|7776.7|7779.2|7774.2|0
1697090400000|2023-10-12 06:00:00|7781.6|7776.6|7785.7|7780.7|7789.2|7784.2|7780.9|7775.9|0
1697090700000|2023-10-12 06:05:00|7785.8|7780.8|7789.6|7784.6|7789.7|7784.7|7785|7780|0
1697091000000|2023-10-12 06:10:00|7789.5|7784.5|7787.9|7782.9|7789.6|7784.6|7785.5|7780.5|0
1697091300000|2023-10-12 06:15:00|7788|7783|7788.1|7783.1|7789.1|7784.1|7787.7|7782.7|0
1697091600000|2023-10-12 06:20:00|7788.2|7783.2|7785.5|7780.5|7788.4|7783.4|7785.2|7780.2|0
1697091900000|2023-10-12 06:25:00|7785.4|7780.4|7786.9|7781.9|7788.7|7783.7|7784.9|7779.9|0
1697092200000|2023-10-12 06:30:00|7787|7782|7786.4|7781.4|7787|7782|7784.4|7779.4|0
1697092500000|2023-10-12 06:35:00|7786.2|7781.2|7791.1|7786.1|7791.9|7786.9|7786.2|7781.2|0
1697092800000|2023-10-12 06:40:00|7791|7786|7789.2|7784.2|7791.3|7786.3|7788.6|7783.6|0
1697093100000|2023-10-12 06:45:00|7789.4|7784.4|7790.5|7785.5|7790.7|7785.7|7788.2|7783.2|0
1697093400000|2023-10-12 06:50:00|7790.4|7785.4|7789.8|7784.8|7790.8|7785.8|7789|7784|0
1697093700000|2023-10-12 06:55:00|7789.9|7784.9|7790.2|7785.2|7791.6|7786.6|7789|7784|0
1697094000000|2023-10-12 07:00:00|7790.5|7785.5|7783.8|7778.8|7790.6|7785.6|7783.3|7778.3|0
1697094300000|2023-10-12 07:05:00|7783.5|7778.5|7784.3|7779.3|7787.4|7782.4|7781.8|7776.8|0
1697094600000|2023-10-12 07:10:00|7784.5|7779.5|7782.6|7777.6|7785.8|7780.8|7782.1|7777.1|0
1697094900000|2023-10-12 07:15:00|7782.8|7777.8|7784|7779|7784.6|7779.6|7780|7775|0
1697095200000|2023-10-12 07:20:00|7784.2|7779.2|7781.6|7776.6|7784.2|7779.2|7780.3|7775.3|0
1697095500000|2023-10-12 07:25:00|7781.7|7776.7|7777.2|7772.2|7782.3|7777.3|7776.4|7771.4|0
1697095800000|2023-10-12 07:30:00|7777.4|7772.4|7778.3|7773.3|7782|7777|7777.1|7772.1|0
1697096100000|2023-10-12 07:35:00|7778.2|7773.2|7781.4|7776.4|7781.7|7776.7|7776.4|7771.4|0
1697096400000|2023-10-12 07:40:00|7781.5|7776.5|7781.4|7776.4|7782.9|7777.9|7779.6|7774.6|0
1697096700000|2023-10-12 07:45:00|7781.2|7776.2|7779.5|7774.5|7783|7778|7778.9|7773.9|0
1697097000000|2023-10-12 07:50:00|7779.6|7774.6|7778.3|7773.3|7781.1|7776.1|7777.9|7772.9|0
1697097300000|2023-10-12 07:55:00|7778.4|7773.4|7780.2|7775.2|7781.1|7776.1|7778.4|7773.4|0
1697097600000|2023-10-12 08:00:00|7779.9|7774.9|7784.4|7781.4|7785.5|7782.5|7778.8|7773.8|0
1697097900000|2023-10-12 08:05:00|7784.9|7781.9|7787.7|7784.7|7787.9|7784.9|7784.1|7781.1|0
1697098200000|2023-10-12 08:10:00|7788|7785|7789.2|7786.2|7789.4|7786.4|7786.2|7783.2|0
1697098500000|2023-10-12 08:15:00|7788.8|7785.8|7790.3|7787.3|7791|7788|7788.3|7785.3|0
1697098800000|2023-10-12 08:20:00|7790.2|7787.2|7789.2|7786.2|7791.6|7788.6|7789.2|7786.2|0
1697099100000|2023-10-12 08:25:00|7789.3|7786.3|7788.1|7785.1|7789.3|7786.3|7786.7|7783.7|0
1697099400000|2023-10-12 08:30:00|7788.2|7785.2|7787.1|7784.1|7788.6|7785.6|7786.3|7783.3|0
1697099700000|2023-10-12 08:35:00|7786.7|7783.7|7785.1|7782.1|7787.5|7784.5|7785.1|7782.1|0
1697100000000|2023-10-12 08:40:00|7785.2|7782.2|7784.5|7781.5|7785.4|7782.4|7783.9|7780.9|0
1697100300000|2023-10-12 08:45:00|7784.4|7781.4|7784.1|7781.1|7785.6|7782.6|7784|7781|0
1697100600000|2023-10-12 08:50:00|7784.2|7781.2|7786.1|7783.1|7786.1|7783.1|7784|7781|0
1697100900000|2023-10-12 08:55:00|7786|7783|7786.5|7783.5|7786.5|7783.5|7784.6|7781.6|0
1697101200000|2023-10-12 09:00:00|7786.7|7783.7|7786.4|7783.4|7786.9|7783.9|7786|7783|0
1697101500000|2023-10-12 09:05:00|7786.2|7783.2|7786.4|7783.4|7787.6|7784.6|7786.1|7783.1|0
1697101800000|2023-10-12 09:10:00|7786.5|7783.5|7786.1|7783.1|7786.6|7783.6|7785.8|7782.8|0
1697102100000|2023-10-12 09:15:00|7786.2|7783.2|7786.4|7783.4|7786.8|7783.8|7786.1|7783.1|0
1697102400000|2023-10-12 09:20:00|7786.5|7783.5|7786.3|7783.3|7786.6|7783.6|7785.9|7782.9|0
1697102700000|2023-10-12 09:25:00|7786.4|7783.4|7784.4|7781.4|7786.4|7783.4|7784.2|7781.2|0
1697103000000|2023-10-12 09:30:00|7784.3|7781.3|7785.6|7782.6|7785.7|7782.7|7784.2|7781.2|0
1697103300000|2023-10-12 09:35:00|7785.5|7782.5|7786.2|7783.2|7787|7784|7785.5|7782.5|0
1697103600000|2023-10-12 09:40:00|7786.1|7783.1|7785.5|7782.5|7786.1|7783.1|7785.4|7782.4|0
1697103900000|2023-10-12 09:45:00|7785.6|7782.6|7787.2|7784.2|7787.6|7784.6|7785.3|7782.3|0
1697104200000|2023-10-12 09:50:00|7787.1|7784.1|7787.2|7784.2|7787.3|7784.3|7786.5|7783.5|0
1697104500000|2023-10-12 09:55:00|7787.4|7784.4|7788.1|7785.1|7788.2|7785.2|7786.6|7783.6|0
1697104800000|2023-10-12 10:00:00|7788.2|7785.2|7787.9|7784.9|7788.3|7785.3|7786.6|7783.6|0
1697105100000|2023-10-12 10:05:00|7787.8|7784.8|7787.7|7784.7|7788.5|7785.5|7787|7784|0
1697105400000|2023-10-12 10:10:00|7787.6|7784.6|7789.8|7786.8|7790.6|7787.6|7787.4|7784.4|0
1697105700000|2023-10-12 10:15:00|7789.7|7786.7|7790.8|7787.8|7791.2|7788.2|7787.8|7784.8|0
1697106000000|2023-10-12 10:20:00|7790.5|7787.5|7791.4|7788.4|7791.6|7788.6|7789.1|7786.1|0
1697106300000|2023-10-12 10:25:00|7791.6|7788.6|7791.1|7788.1|7792.7|7789.7|7790.6|7787.6|0
1697106600000|2023-10-12 10:30:00|7791|7788|7791.6|7788.6|7792.2|7789.2|7790.8|7787.8|0
1697106900000|2023-10-12 10:35:00|7791.8|7788.8|7791.1|7788.1|7793.7|7790.7|7791.1|7788.1|0
1697107200000|2023-10-12 10:40:00|7791|7788|7790.8|7787.8|7791.2|7788.2|7790.3|7787.3|0
1697107500000|2023-10-12 10:45:00|7790.7|7787.7|7790.8|7787.8|7791.8|7788.8|7790.3|7787.3|0
1697107800000|2023-10-12 10:50:00|7790.9|7787.9|7788.8|7785.8|7791|7788|7788.7|7785.7|0
1697108100000|2023-10-12 10:55:00|7788.7|7785.7|7788.5|7785.5|7788.9|7785.9|7787.3|7784.3|0
1697108400000|2023-10-12 11:00:00|7787.7|7784.7|7790|7787|7791.2|7788.2|7786.5|7783.5|0
1697108700000|2023-10-12 11:05:00|7789.8|7786.8|7787.2|7784.2|7790|7787|7787.2|7784.2|0
1697109000000|2023-10-12 11:10:00|7787.1|7784.1|7789.4|7786.4|7789.4|7786.4|7786.7|7783.7|0
1697109300000|2023-10-12 11:15:00|7789.5|7786.5|7789.3|7786.3|7790.5|7787.5|7788.8|7785.8|0
1697109600000|2023-10-12 11:20:00|7789.1|7786.1|7786.9|7783.9|7789.2|7786.2|7786.9|7783.9|0
1697109900000|2023-10-12 11:25:00|7786.8|7783.8|7784.5|7781.5|7787|7784|7784.5|7781.5|0
1697110200000|2023-10-12 11:30:00|7784.2|7781.2|7784.5|7781.5|7786.1|7783.1|7784.2|7781.2|0
1697110500000|2023-10-12 11:35:00|7784.4|7781.4|7784.7|7781.7|7786.3|7783.3|7784.4|7781.4|0
1697110800000|2023-10-12 11:40:00|7784.6|7781.6|7784.5|7781.5|7786.8|7783.8|7784.1|7781.1|0
1697111100000|2023-10-12 11:45:00|7784.4|7781.4|7782.6|7779.6|7784.9|7781.9|7782.6|7779.6|0
1697111400000|2023-10-12 11:50:00|7782.4|7779.4|7781.9|7778.9|7783.6|7780.6|7781.8|7778.8|0
1697111700000|2023-10-12 11:55:00|7782|7779|7782.9|7779.9|7783.3|7780.3|7781.7|7778.7|0
1697112000000|2023-10-12 12:00:00|7783|7780|7785|7782|7785.3|7782.3|7783|7780|0
1697112300000|2023-10-12 12:05:00|7785.4|7782.4|7785.2|7782.2|7786.1|7783.1|7784.5|7781.5|0
1697112600000|2023-10-12 12:10:00|7785.1|7782.1|7786.6|7783.6|7788|7785|7784.9|7781.9|0
1697112900000|2023-10-12 12:15:00|7786.5|7783.5|7780.2|7777.2|7786.5|7783.5|7779.5|7776.5|0
1697113200000|2023-10-12 12:20:00|7780.3|7777.3|7779.3|7776.3|7781.2|7778.2|7779.1|7776.1|0
1697113500000|2023-10-12 12:25:00|7779.4|7776.4|7779.4|7776.4|7781.3|7778.3|7778.7|7775.7|0
1697113800000|2023-10-12 12:30:00|7779.5|7776.5|7752.2|7749.2|7779.6|7776.6|7750.6|7747.6|0
1697114100000|2023-10-12 12:35:00|7751.9|7748.9|7751.7|7748.7|7756.4|7753.4|7745.1|7742.1|0
1697114400000|2023-10-12 12:40:00|7751.8|7748.8|7763.2|7760.2|7763.2|7760.2|7751.3|7748.3|0
1697114700000|2023-10-12 12:45:00|7763.9|7760.9|7773.9|7770.9|7773.9|7770.9|7763.9|7760.9|0
1697115000000|2023-10-12 12:50:00|7774|7771|7770.8|7767.8|7775.4|7772.4|7769.7|7766.7|0
1697115300000|2023-10-12 12:55:00|7770.7|7767.7|7766.6|7763.6|7771.5|7768.5|7766.4|7763.4|0
1697115600000|2023-10-12 13:00:00|7766.4|7763.4|7767.9|7764.9|7768.1|7765.1|7765|7762|0
1697115900000|2023-10-12 13:05:00|7768|7765|7760.2|7757.2|7768|7765|7759.5|7756.5|0
1697116200000|2023-10-12 13:10:00|7760.3|7757.3|7755.3|7752.3|7760.3|7757.3|7755.3|7752.3|0
1697116500000|2023-10-12 13:15:00|7755.8|7752.8|7748.9|7745.9|7758.2|7755.2|7748.8|7745.8|0
1697116800000|2023-10-12 13:20:00|7749|7746|7745.9|7742.9|7749.1|7746.1|7742.7|7739.7|0
1697117100000|2023-10-12 13:25:00|7746.9|7743.9|7760.1|7757.1|7760.5|7757.5|7746.9|7743.9|0
1697117400000|2023-10-12 13:30:00|7759.9|7756.9|7766.5|7764.7|7773.5|7771.7|7753.5|7751.7|0
1697117700000|2023-10-12 13:35:00|7767.7|7765.9|7768.9|7767.1|7782.9|7781.1|7762.9|7761.1|0
1697118000000|2023-10-12 13:40:00|7768.5|7766.7|7752.8|7751|7769|7767.2|7746|7744.2|0
1697118300000|2023-10-12 13:45:00|7752.1|7750.3|7753.1|7751.3|7758.3|7756.5|7746.9|7745.1|0
1697118600000|2023-10-12 13:50:00|7753.5|7751.7|7762.1|7760.3|7773.9|7772.1|7752.8|7751|0
1697118900000|2023-10-12 13:55:00|7762.2|7760.4|7776.5|7774.7|7778.2|7776.4|7760.6|7758.8|0
1697119200000|2023-10-12 14:00:00|7776.9|7775.1|7793.3|7791.5|7793.8|7792|7770.6|7768.8|0
1697119500000|2023-10-12 14:05:00|7793.2|7791.4|7816.6|7814.8|7817.6|7815.8|7792.3|7790.5|0
1697119800000|2023-10-12 14:10:00|7817|7815.2|7831.1|7829.3|7837.9|7836.1|7816.4|7814.6|0
1697120100000|2023-10-12 14:15:00|7831|7829.2|7810.6|7808.8|7832.4|7830.6|7808.8|7807|0
1697120400000|2023-10-12 14:20:00|7810.7|7808.9|7823|7821.2|7830.9|7829.1|7806.2|7804.4|0
1697120700000|2023-10-12 14:25:00|7822.9|7821.1|7808.7|7806.9|7840.4|7838.6|7807.4|7805.6|0
1697121000000|2023-10-12 14:30:00|7808.8|7807|7811.9|7810.1|7811.9|7810.1|7799.2|7797.4|0
1697121300000|2023-10-12 14:35:00|7812.2|7810.4|7811.1|7809.3|7819.7|7817.9|7805|7803.2|0
1697121600000|2023-10-12 14:40:00|7811|7809.2|7806.5|7804.7|7825.5|7823.7|7805.7|7803.9|0
1697121900000|2023-10-12 14:45:00|7806.2|7804.4|7815.9|7814.1|7822.2|7820.4|7802.7|7800.9|0
1697122200000|2023-10-12 14:50:00|7816.4|7814.6|7811.4|7809.6|7817.8|7816|7806.1|7804.3|0
1697122500000|2023-10-12 14:55:00|7811.5|7809.7|7817.1|7815.3|7818.3|7816.5|7804.3|7802.5|0
1697122800000|2023-10-12 15:00:00|7817.4|7815.6|7808.7|7806.9|7817.4|7815.6|7796.9|7795.1|0
1697123100000|2023-10-12 15:05:00|7809|7807.2|7811.5|7809.7|7812.8|7811|7802.1|7800.3|0
1697123400000|2023-10-12 15:10:00|7811.6|7809.8|7826.9|7825.1|7828.7|7826.9|7811.6|7809.8|0
1697123700000|2023-10-12 15:15:00|7826.7|7824.9|7835.5|7833.7|7836.4|7834.6|7822.5|7820.7|0
1697124000000|2023-10-12 15:20:00|7835.6|7833.8|7823|7821.2|7837.8|7836|7822.8|7821|0
1697124300000|2023-10-12 15:25:00|7822.9|7821.1|7813.5|7811.7|7823.1|7821.3|7812.6|7810.8|0
1697124600000|2023-10-12 15:30:00|7814.1|7812.3|7819.4|7817.6|7820.7|7818.9|7810.7|7808.9|0
1697124900000|2023-10-12 15:35:00|7819.5|7817.7|7822.1|7820.3|7822.7|7820.9|7811.4|7809.6|0
1697125200000|2023-10-12 15:40:00|7822.3|7820.5|7832.2|7830.4|7832.9|7831.1|7821.7|7819.9|0
1697125500000|2023-10-12 15:45:00|7832|7830.2|7822.4|7820.6|7835.4|7833.6|7822.3|7820.5|0
1697125800000|2023-10-12 15:50:00|7822.1|7820.3|7829.8|7828|7829.9|7828.1|7820.2|7818.4|0
1697126100000|2023-10-12 15:55:00|7829.1|7827.3|7829.4|7827.6|7830.9|7829.1|7823.8|7822|0
1697126400000|2023-10-12 16:00:00|7829.2|7827.4|7823.5|7821.7|7836.1|7834.3|7819.9|7818.1|0
1697126700000|2023-10-12 16:05:00|7823.6|7821.8|7829.1|7827.3|7830.8|7829|7823.6|7821.8|0
1697127000000|2023-10-12 16:10:00|7829.3|7827.5|7818.6|7816.8|7833.2|7831.4|7817.9|7816.1|0
1697127300000|2023-10-12 16:15:00|7818.3|7816.5|7830.9|7829.1|7831.8|7830|7818.3|7816.5|0
1697127600000|2023-10-12 16:20:00|7830.5|7828.7|7834.6|7832.8|7841.6|7839.8|7828.5|7826.7|0
1697127900000|2023-10-12 16:25:00|7834.3|7832.5|7838.2|7836.4|7840.1|7838.3|7828.4|7826.6|0
1697128200000|2023-10-12 16:30:00|7838.1|7836.3|7832.7|7830.9|7840|7838.2|7832.4|7830.6|0
1697128500000|2023-10-12 16:35:00|7832.9|7831.1|7838.7|7836.9|7839.9|7838.1|7831.2|7829.4|0
1697128800000|2023-10-12 16:40:00|7838.6|7836.8|7841.2|7839.4|7842|7840.2|7837.4|7835.6|0
1697129100000|2023-10-12 16:45:00|7839.5|7837.7|7827.9|7826.1|7839.6|7837.8|7827.3|7825.5|0
1697129400000|2023-10-12 16:50:00|7827.8|7826|7833.6|7831.8|7834.1|7832.3|7824|7822.2|0
1697129700000|2023-10-12 16:55:00|7834.1|7832.3|7821|7819.2|7834.4|7832.6|7816.5|7814.7|0
1697130000000|2023-10-12 17:00:00|7820|7818.2|7798.3|7796.5|7825.3|7823.5|7796.7|7794.9|0
1697130300000|2023-10-12 17:05:00|7797.9|7796.1|7782.9|7781.1|7799.6|7797.8|7782.4|7780.6|0
1697130600000|2023-10-12 17:10:00|7782.7|7780.9|7763.6|7761.8|7785.5|7783.7|7763.4|7761.6|0
1697130900000|2023-10-12 17:15:00|7763.7|7761.9|7760.9|7759.1|7763.7|7761.9|7750.3|7748.5|0
1697131200000|2023-10-12 17:20:00|7761.4|7759.6|7750.3|7748.5|7764.9|7763.1|7749.7|7747.9|0
1697131500000|2023-10-12 17:25:00|7751.2|7749.4|7749.1|7747.3|7754.9|7753.1|7745.8|7744|0
1697131800000|2023-10-12 17:30:00|7748.2|7746.4|7745.3|7743.5|7756.7|7754.9|7744.5|7742.7|0
1697132100000|2023-10-12 17:35:00|7745.7|7743.9|7741.1|7739.3|7749.2|7747.4|7739.5|7737.7|0
1697132400000|2023-10-12 17:40:00|7741.2|7739.4|7741|7739.2|7748.7|7746.9|7736.9|7735.1|0
1697132700000|2023-10-12 17:45:00|7741.2|7739.4|7744.8|7743|7749.8|7748|7741.2|7739.4|0
1697133000000|2023-10-12 17:50:00|7744.7|7742.9|7736.5|7734.7|7745.3|7743.5|7733.8|7732|0
1697133300000|2023-10-12 17:55:00|7737.1|7735.3|7730.3|7728.5|7745.5|7743.7|7727.8|7726|0
1697133600000|2023-10-12 18:00:00|7730.5|7728.7|7720.4|7718.6|7734.9|7733.1|7720.4|7718.6|0
1697133900000|2023-10-12 18:05:00|7720|7718.2|7701.2|7699.4|7722|7720.2|7701.2|7699.4|0
1697134200000|2023-10-12 18:10:00|7700.7|7698.9|7693.6|7691.8|7702.3|7700.5|7684.9|7683.1|0
1697134500000|2023-10-12 18:15:00|7694.1|7692.3|7693.4|7691.6|7697|7695.2|7688.4|7686.6|0
1697134800000|2023-10-12 18:20:00|7693.1|7691.3|7715.2|7713.4|7718.5|7716.7|7693.1|7691.3|0
1697135100000|2023-10-12 18:25:00|7714.9|7713.1|7721.2|7719.4|7723.2|7721.4|7707.9|7706.1|0
1697135400000|2023-10-12 18:30:00|7720.9|7719.1|7729.9|7728.1|7730.1|7728.3|7715.9|7714.1|0
1697135700000|2023-10-12 18:35:00|7729.7|7727.9|7725.5|7723.7|7730.5|7728.7|7719.3|7717.5|0
1697136000000|2023-10-12 18:40:00|7726.3|7724.5|7727.5|7725.7|7729.5|7727.7|7719.2|7717.4|0
1697136300000|2023-10-12 18:45:00|7727.4|7725.6|7733|7731.2|7735.8|7734|7723.3|7721.5|0
1697136600000|2023-10-12 18:50:00|7733.2|7731.4|7722.2|7720.4|7733.5|7731.7|7718.4|7716.6|0
1697136900000|2023-10-12 18:55:00|7722.4|7720.6|7719.2|7717.4|7725.5|7723.7|7717.1|7715.3|0
1697137200000|2023-10-12 19:00:00|7720.4|7718.6|7732.9|7731.1|7732.9|7731.1|7718.4|7716.6|0
1697137500000|2023-10-12 19:05:00|7732.3|7730.5|7733.7|7731.9|7735.2|7733.4|7726.2|7724.4|0
1697137800000|2023-10-12 19:10:00|7733.1|7731.3|7735.1|7733.3|7737.9|7736.1|7723|7721.2|0
1697138100000|2023-10-12 19:15:00|7734.4|7732.6|7745|7743.2|7748|7746.2|7729.4|7727.6|0
1697138400000|2023-10-12 19:20:00|7744.7|7742.9|7737.4|7735.6|7747.3|7745.5|7736.7|7734.9|0
1697138700000|2023-10-12 19:25:00|7736.9|7735.1|7736.1|7734.3|7739.1|7737.3|7732.2|7730.4|0
1697139000000|2023-10-12 19:30:00|7736|7734.2|7745|7743.2|7749.7|7747.9|7736|7734.2|0
1697139300000|2023-10-12 19:35:00|7745.1|7743.3|7752.5|7750.7|7757.3|7755.5|7744|7742.2|0
1697139600000|2023-10-12 19:40:00|7752.6|7750.8|7747.2|7745.4|7753.5|7751.7|7746.6|7744.8|0
1697139900000|2023-10-12 19:45:00|7747.5|7745.7|7747.8|7746|7750.2|7748.4|7742.4|7740.6|0
1697140200000|2023-10-12 19:50:00|7750.1|7748.3|7746.7|7744.9|7759.9|7758.1|7742.3|7740.5|0
1697140500000|2023-10-12 19:55:00|7743.1|7741.3|7740.7|7738.9|7746.3|7744.5|7739|7737.2|0
1697140800000|2023-10-12 20:00:00|7741.3|7738.3|7741.6|7738.6|7750.6|7747.6|7739.2|7736.2|0
1697141100000|2023-10-12 20:05:00|7742.6|7739.6|7742.1|7739.1|7745.5|7742.5|7741|7738|0
1697141400000|2023-10-12 20:10:00|7742|7739|7737.9|7734.9|7742.2|7739.2|7736.7|7733.7|0
1697141700000|2023-10-12 20:15:00|7738|7735|7737.9|7734.9|7738.5|7735.5|7737.2|7734.2|0
1697142000000|2023-10-12 20:20:00|7738|7735|7738.1|7735.1|7738.7|7735.7|7737.7|7734.7|0
1697142300000|2023-10-12 20:25:00|7738.2|7735.2|7740.3|7737.3|7740.7|7737.7|7737.1|7734.1|0
1697142600000|2023-10-12 20:30:00|7740.2|7737.2|7739.6|7736.6|7741.5|7738.5|7739.6|7736.6|0
1697142900000|2023-10-12 20:35:00|7739.3|7736.3|7739|7736|7740.3|7737.3|7738.5|7735.5|0
1697143200000|2023-10-12 20:40:00|7739.1|7736.1|7739.5|7736.5|7739.5|7736.5|7738.1|7735.1|0
1697143500000|2023-10-12 20:45:00|7739.3|7736.3|7739.2|7736.2|7739.8|7736.8|7738.6|7735.6|0
1697143800000|2023-10-12 20:50:00|7739.3|7736.3|7737.8|7734.8|7739.4|7736.4|7737.8|7734.8|0
1697144100000|2023-10-12 20:55:00|7737.6|7734.6|7737.1|7734.1|7738|7735|7736.9|7733.9|0
1697144400000|2023-10-12 21:00:00|7737.4|7734.4|7736.1|7733.1|7737.6|7734.6|7736|7733|0
1697144700000|2023-10-12 21:05:00|7736|7733|7735.2|7732.2|7736.2|7733.2|7735.1|7732.1|0
1697145000000|2023-10-12 21:10:00|7735.1|7732.1|7735.7|7732.7|7735.8|7732.8|7734.6|7731.6|0
1697145300000|2023-10-12 21:15:00|7735.6|7732.6|7736.6|7733.6|7736.7|7733.7|7735.6|7732.6|0
1697145600000|2023-10-12 21:20:00|7736.7|7733.7|7737|7734|7737.2|7734.2|7736.6|7733.6|0
1697145900000|2023-10-12 21:25:00|7736.7|7733.7|7736.2|7733.2|7737|7734|7735.8|7732.8|0
1697146200000|2023-10-12 21:30:00|7736|7733|7736|7733|7736.4|7733.4|7735.3|7732.3|0
1697146500000|2023-10-12 21:35:00|7736.3|7733.3|7736.2|7733.2|7736.5|7733.5|7735.9|7732.9|0
1697146800000|2023-10-12 21:40:00|7736.1|7733.1|7735.5|7732.5|7736.2|7733.2|7735.4|7732.4|0
1697147100000|2023-10-12 21:45:00|7735.6|7732.6|7735.8|7732.8|7737.3|7734.3|7735.3|7732.3|0
1697147400000|2023-10-12 21:50:00|7735.9|7732.9|7735.5|7732.5|7736|7733|7735.5|7732.5|0
1697147700000|2023-10-12 21:55:00|7735.6|7732.6|7736|7733|7736.3|7733.3|7735.3|7732.3|0
1697148000000|2023-10-12 22:00:00|7735.9|7732.9|7734.1|7731.1|7736|7733|7734|7731|0
1697148300000|2023-10-12 22:05:00|7734.2|7731.2|7732.9|7729.9|7734.2|7731.2|7732.6|7729.6|0
1697148600000|2023-10-12 22:10:00|7733|7730|7732.1|7729.1|7733|7730|7731.5|7728.5|0
1697148900000|2023-10-12 22:15:00|7732|7729|7731.7|7728.7|7732|7729|7731.1|7728.1|0
1697149200000|2023-10-12 22:20:00|7731.6|7728.6|7732|7729|7732|7729|7730.8|7727.8|0
1697149500000|2023-10-12 22:25:00|7732.1|7729.1|7731.8|7728.8|7732.4|7729.4|7731.6|7728.6|0
1697149800000|2023-10-12 22:30:00|7731.9|7728.9|7730.7|7727.7|7732.1|7729.1|7730.7|7727.7|0
1697150100000|2023-10-12 22:35:00|7730.9|7727.9|7732|7729|7733.6|7730.6|7730.1|7727.1|0
1697150400000|2023-10-12 22:40:00|7731.9|7728.9|7731.7|7728.7|7732.4|7729.4|7731|7728|0
1697150700000|2023-10-12 22:45:00|7731.8|7728.8|7731.9|7728.9|7732.3|7729.3|7731.4|7728.4|0
1697151000000|2023-10-12 22:50:00|7731.6|7728.6|7730.3|7727.3|7731.9|7728.9|7730.1|7727.1|0
1697151300000|2023-10-12 22:55:00|7730.4|7727.4|7732|7729|7732.4|7729.4|7730.3|7727.3|0
1697151600000|2023-10-12 23:00:00|7732.1|7729.1|7731.9|7728.9|7732.2|7729.2|7731.7|7728.7|0
1697151900000|2023-10-12 23:05:00|7731.8|7728.8|7730.9|7727.9|7731.8|7728.8|7730.9|7727.9|0
1697152200000|2023-10-12 23:10:00|7730.8|7727.8|7730.4|7727.4|7731.3|7728.3|7729.8|7726.8|0
1697152500000|2023-10-12 23:15:00|7730.6|7727.6|7731.1|7728.1|7731.5|7728.5|7729.8|7726.8|0
1697152800000|2023-10-12 23:20:00|7731.2|7728.2|7732.6|7729.6|7732.6|7729.6|7730.8|7727.8|0
1697153100000|2023-10-12 23:25:00|7732.7|7729.7|7733.6|7730.6|7733.9|7730.9|7732.1|7729.1|0
1697153400000|2023-10-12 23:30:00|7733.7|7730.7|7734.4|7731.4|7736.1|7733.1|7733.6|7730.6|0
1697153700000|2023-10-12 23:35:00|7734.5|7731.5|7734|7731|7736.6|7733.6|7732.9|7729.9|0
1697154000000|2023-10-12 23:40:00|7733.9|7730.9|7733.3|7730.3|7733.9|7730.9|7733.1|7730.1|0
1697154300000|2023-10-12 23:45:00|7733.2|7730.2|7735.6|7732.6|7735.7|7732.7|7732.2|7729.2|0
1697154600000|2023-10-12 23:50:00|7735.5|7732.5|7734.6|7731.6|7738|7735|7734.4|7731.4|0
1697154900000|2023-10-12 23:55:00|7734.3|7731.3|7735.2|7730.2|7736.4|7733.4|7733.1|7729.8|0
1697155200000|2023-10-13 00:00:00|7735|7730|7738.6|7733.6|7739|7734|7734.9|7729.9|0
1697155500000|2023-10-13 00:05:00|7738.5|7733.5|7738.8|7733.8|7740.7|7735.7|7737.9|7732.9|0
1697155800000|2023-10-13 00:10:00|7738.7|7733.7|7736.6|7731.6|7738.8|7733.8|7734.4|7729.4|0
1697156100000|2023-10-13 00:15:00|7736.7|7731.7|7734.6|7729.6|7738.2|7733.2|7733.7|7728.7|0
1697156400000|2023-10-13 00:20:00|7734.4|7729.4|7731.5|7726.5|7735.6|7730.6|7731.1|7726.1|0
1697156700000|2023-10-13 00:25:00|7731.4|7726.4|7734|7729|7734.7|7729.7|7730.8|7725.8|0
1697157000000|2023-10-13 00:30:00|7733.9|7728.9|7734.9|7729.9|7737.4|7732.4|7733.7|7728.7|0
1697157300000|2023-10-13 00:35:00|7735|7730|7731.4|7726.4|7735.1|7730.1|7730.3|7725.3|0
1697157600000|2023-10-13 00:40:00|7731.3|7726.3|7732.2|7727.2|7734.2|7729.2|7731.2|7726.2|0
1697157900000|2023-10-13 00:45:00|7732.3|7727.3|7735.4|7730.4|7736.1|7731.1|7732.2|7727.2|0
1697158200000|2023-10-13 00:50:00|7735.3|7730.3|7733.6|7728.6|7735.5|7730.5|7733.6|7728.6|0
1697158500000|2023-10-13 00:55:00|7733.7|7728.7|7736.3|7731.3|7736.4|7731.4|7733.7|7728.7|0
1697158800000|2023-10-13 01:00:00|7735.9|7730.9|7734.9|7729.9|7736.3|7731.3|7732.9|7727.9|0
1697159100000|2023-10-13 01:05:00|7735|7730|7735.4|7730.4|7738.1|7733.1|7734.4|7729.4|0
1697159400000|2023-10-13 01:10:00|7734.9|7729.9|7733.9|7728.9|7736.2|7731.2|7731.9|7726.9|0
1697159700000|2023-10-13 01:15:00|7734|7729|7736|7731|7736.7|7731.7|7733.2|7728.2|0
1697160000000|2023-10-13 01:20:00|7736.1|7731.1|7736.7|7731.7|7736.8|7731.8|7734.1|7729.1|0
1697160300000|2023-10-13 01:25:00|7736.6|7731.6|7737.1|7732.1|7737.7|7732.7|7735.1|7730.1|0
1697160600000|2023-10-13 01:30:00|7737|7732|7738.4|7733.4|7738.9|7733.9|7735.4|7730.4|0
1697160900000|2023-10-13 01:35:00|7738.2|7733.2|7735.5|7730.5|7738.4|7733.4|7735.5|7730.5|0
1697161200000|2023-10-13 01:40:00|7735.7|7730.7|7738.8|7733.8|7738.9|7733.9|7735.1|7730.1|0
1697161500000|2023-10-13 01:45:00|7738.7|7733.7|7738.4|7733.4|7738.9|7733.9|7737.4|7732.4|0
1697161800000|2023-10-13 01:50:00|7738|7733|7737.6|7732.6|7738.7|7733.7|7737|7732|0
1697162100000|2023-10-13 01:55:00|7737.5|7732.5|7737.7|7732.7|7738.5|7733.5|7737.2|7732.2|0
1697162400000|2023-10-13 02:00:00|7737.6|7732.6|7736.4|7731.4|7737.9|7732.9|7735.6|7730.6|0
1697162700000|2023-10-13 02:05:00|7736.3|7731.3|7739.6|7734.6|7743|7738|7736.2|7731.2|0
1697163000000|2023-10-13 02:10:00|7739.5|7734.5|7740.6|7735.6|7742.1|7737.1|7739.4|7734.4|0
1697163300000|2023-10-13 02:15:00|7740.4|7735.4|7740.2|7735.2|7742.5|7737.5|7738.9|7733.9|0
1697163600000|2023-10-13 02:20:00|7740.1|7735.1|7739.8|7734.8|7741|7736|7739.4|7734.4|0
1697163900000|2023-10-13 02:25:00|7739.7|7734.7|7737.6|7732.6|7740.2|7735.2|7736.9|7731.9|0
1697164200000|2023-10-13 02:30:00|7737.5|7732.5|7737|7732|7738.2|7733.2|7735.7|7730.7|0
1697164500000|2023-10-13 02:35:00|7736.9|7731.9|7736.8|7731.8|7737.4|7732.4|7736.2|7731.2|0
1697164800000|2023-10-13 02:40:00|7736.9|7731.9|7736.6|7731.6|7737.4|7732.4|7734.6|7729.6|0
1697165100000|2023-10-13 02:45:00|7736.4|7731.4|7736.7|7731.7|7737|7732|7735.4|7730.4|0
1697165400000|2023-10-13 02:50:00|7736.6|7731.6|7736|7731|7737.7|7732.7|7735.8|7730.8|0
1697165700000|2023-10-13 02:55:00|7736.1|7731.1|7734.8|7729.8|7736.2|7731.2|7734.7|7729.7|0
1697166000000|2023-10-13 03:00:00|7735|7730|7737.2|7732.2|7737.6|7732.6|7734.7|7729.7|0
1697166300000|2023-10-13 03:05:00|7737.1|7732.1|7737.3|7732.3|7738|7733|7736.4|7731.4|0
1697166600000|2023-10-13 03:10:00|7737.1|7732.1|7735.4|7730.4|7737.1|7732.1|7735.1|7730.1|0
1697166900000|2023-10-13 03:15:00|7735.5|7730.5|7735.1|7730.1|7737|7732|7734.9|7729.9|0
1697167200000|2023-10-13 03:20:00|7735.2|7730.2|7733.7|7728.7|7735.6|7730.6|7733.2|7728.2|0
1697167500000|2023-10-13 03:25:00|7733.6|7728.6|7733.7|7728.7|7734.2|7729.2|7732.9|7727.9|0
1697167800000|2023-10-13 03:30:00|7733.8|7728.8|7732.9|7727.9|7734.7|7729.7|7732.5|7727.5|0
1697168100000|2023-10-13 03:35:00|7733|7728|7732.4|7727.4|7734.4|7729.4|7732.1|7727.1|0
1697168400000|2023-10-13 03:40:00|7732.3|7727.3|7733.4|7728.4|7733.9|7728.9|7731.7|7726.7|0
1697168700000|2023-10-13 03:45:00|7733.3|7728.3|7733.6|7728.6|7734.1|7729.1|7732.5|7727.5|0
1697169000000|2023-10-13 03:50:00|7733.5|7728.5|7733.9|7728.9|7734.9|7729.9|7733.4|7728.4|0
1697169300000|2023-10-13 03:55:00|7734|7729|7733.9|7728.9|7735|7730|7733.4|7728.4|0
1697169600000|2023-10-13 04:00:00|7733.8|7728.8|7732.4|7727.4|7734.6|7729.6|7731.7|7726.7|0
1697169900000|2023-10-13 04:05:00|7732.3|7727.3|7733.3|7728.3|7734.8|7729.8|7731.9|7726.9|0
1697170200000|2023-10-13 04:10:00|7733.2|7728.2|7732.5|7727.5|7733.5|7728.5|7732.1|7727.1|0
1697170500000|2023-10-13 04:15:00|7732.6|7727.6|7732.8|7727.8|7733.3|7728.3|7731.9|7726.9|0
1697170800000|2023-10-13 04:20:00|7732.9|7727.9|7733|7728|7733.6|7728.6|7732|7727|0
1697171100000|2023-10-13 04:25:00|7733.1|7728.1|7735.6|7730.6|7736|7731|7732.5|7727.5|0
1697171400000|2023-10-13 04:30:00|7735.5|7730.5|7734.6|7729.6|7735.6|7730.6|7733.5|7728.5|0
1697171700000|2023-10-13 04:35:00|7734.5|7729.5|7732.5|7727.5|7734.7|7729.7|7732|7727|0
1697172000000|2023-10-13 04:40:00|7732.6|7727.6|7730.8|7725.8|7733.2|7728.2|7730.3|7725.3|0
1697172300000|2023-10-13 04:45:00|7730.7|7725.7|7730.1|7725.1|7731|7726|7729.5|7724.5|0
1697172600000|2023-10-13 04:50:00|7730.2|7725.2|7730.9|7725.9|7731.5|7726.5|7729.6|7724.6|0
1697172900000|2023-10-13 04:55:00|7731|7726|7729.8|7724.8|7731.3|7726.3|7728.8|7723.8|0
1697173200000|2023-10-13 05:00:00|7729.9|7724.9|7730.9|7725.9|7731.5|7726.5|7729.2|7724.2|0
1697173500000|2023-10-13 05:05:00|7730.7|7725.7|7731|7726|7731.1|7726.1|7728.7|7723.7|0
1697173800000|2023-10-13 05:10:00|7730.9|7725.9|7732.7|7727.7|7732.9|7727.9|7730.2|7725.2|0
1697174100000|2023-10-13 05:15:00|7732.6|7727.6|7732.1|7727.1|7733.4|7728.4|7731|7726|0
1697174400000|2023-10-13 05:20:00|7732.2|7727.2|7733.9|7728.9|7734.6|7729.6|7731.8|7726.8|0
1697174700000|2023-10-13 05:25:00|7733.7|7728.7|7732.8|7727.8|7733.8|7728.8|7732.2|7727.2|0
1697175000000|2023-10-13 05:30:00|7732.7|7727.7|7732.2|7727.2|7733.1|7728.1|7731|7726|0
1697175300000|2023-10-13 05:35:00|7732.1|7727.1|7730.1|7725.1|7733.9|7728.9|7729|7724|0
1697175600000|2023-10-13 05:40:00|7730|7725|7729.1|7724.1|7730.3|7725.3|7728.9|7723.9|0
1697175900000|2023-10-13 05:45:00|7729|7724|7729.5|7724.5|7730.4|7725.4|7728.7|7723.7|0
1697176200000|2023-10-13 05:50:00|7729.4|7724.4|7728.5|7723.5|7730.2|7725.2|7728.2|7723.2|0
1697176500000|2023-10-13 05:55:00|7728.6|7723.6|7730.1|7725.1|7730.3|7725.3|7728.4|7723.4|0
1697176800000|2023-10-13 06:00:00|7729.8|7724.8|7724.4|7719.4|7730.8|7725.8|7723.3|7718.3|0
1697177100000|2023-10-13 06:05:00|7724.5|7719.5|7726.1|7721.1|7729.7|7724.7|7724.4|7719.4|0
1697177400000|2023-10-13 06:10:00|7726.2|7721.2|7723.3|7718.3|7727.8|7722.8|7723.2|7718.2|0
1697177700000|2023-10-13 06:15:00|7723.4|7718.4|7724.2|7719.2|7726.3|7721.3|7722.5|7717.5|0
1697178000000|2023-10-13 06:20:00|7724.3|7719.3|7723.7|7718.7|7724.7|7719.7|7722.5|7717.5|0
1697178300000|2023-10-13 06:25:00|7723.8|7718.8|7726.2|7721.2|7726.3|7721.3|7723.7|7718.7|0
1697178600000|2023-10-13 06:30:00|7726.1|7721.1|7725.8|7720.8|7727.4|7722.4|7724.7|7719.7|0
1697178900000|2023-10-13 06:35:00|7725.9|7720.9|7726.8|7721.8|7727.8|7722.8|7725.8|7720.8|0
1697179200000|2023-10-13 06:40:00|7726.9|7721.9|7732.9|7727.9|7733.7|7728.7|7726.7|7721.7|0
1697179500000|2023-10-13 06:45:00|7732.8|7727.8|7732.2|7727.2|7734|7729|7731.8|7726.8|0
1697179800000|2023-10-13 06:50:00|7732.5|7727.5|7732.2|7727.2|7732.6|7727.6|7730.5|7725.5|0
1697180100000|2023-10-13 06:55:00|7732.3|7727.3|7731.9|7726.9|7733.2|7728.2|7730|7725|0
1697180400000|2023-10-13 07:00:00|7731.4|7726.4|7731.3|7726.3|7734.4|7729.4|7729.4|7724.4|0
1697180700000|2023-10-13 07:05:00|7731.4|7726.4|7736.1|7731.1|7736.5|7731.5|7728.5|7723.5|0
1697181000000|2023-10-13 07:10:00|7736|7731|7738.3|7733.3|7741|7736|7735.8|7730.8|0
1697181300000|2023-10-13 07:15:00|7738.2|7733.2|7730.4|7725.4|7738.8|7733.8|7728.3|7723.3|0
1697181600000|2023-10-13 07:20:00|7730.3|7725.3|7730.5|7725.5|7731.1|7726.1|7726.7|7721.7|0
1697181900000|2023-10-13 07:25:00|7730.6|7725.6|7735|7730|7735.4|7730.4|7730.3|7725.3|0
1697182200000|2023-10-13 07:30:00|7734.9|7729.9|7733.8|7728.8|7736.6|7731.6|7731.8|7726.8|0
1697182500000|2023-10-13 07:35:00|7733.6|7728.6|7736.1|7731.1|7736.4|7731.4|7730.1|7725.1|0
1697182800000|2023-10-13 07:40:00|7736|7731|7735.6|7730.6|7737.8|7732.8|7733.3|7728.3|0
1697183100000|2023-10-13 07:45:00|7735.5|7730.5|7735.4|7730.4|7738.1|7733.1|7734.8|7729.8|0
1697183400000|2023-10-13 07:50:00|7735.3|7730.3|7735.5|7730.5|7735.8|7730.8|7731.8|7726.8|0
1697183700000|2023-10-13 07:55:00|7735.3|7730.3|7734.6|7729.6|7736.3|7731.3|7732.9|7727.9|0
1697184000000|2023-10-13 08:00:00|7734.8|7729.8|7746.5|7743.5|7746.5|7743.5|7734.8|7729.8|0
1697184300000|2023-10-13 08:05:00|7746.3|7743.3|7745.7|7742.7|7747.2|7744.2|7743|7740|0
1697184600000|2023-10-13 08:10:00|7745.6|7742.6|7744.8|7741.8|7746.7|7743.7|7744|7741|0
1697184900000|2023-10-13 08:15:00|7744.7|7741.7|7740.3|7737.3|7745|7742|7740.3|7737.3|0
1697185200000|2023-10-13 08:20:00|7740.5|7737.5|7739.6|7736.6|7741.3|7738.3|7739.5|7736.5|0
1697185500000|2023-10-13 08:25:00|7739.5|7736.5|7734.9|7731.9|7739.5|7736.5|7734.9|7731.9|0
1697185800000|2023-10-13 08:30:00|7735|7732|7732.9|7729.9|7735.4|7732.4|7731.3|7728.3|0
1697186100000|2023-10-13 08:35:00|7733.1|7730.1|7733.4|7730.4|7734.3|7731.3|7733|7730|0
1697186400000|2023-10-13 08:40:00|7732.9|7729.9|7724|7721|7732.9|7729.9|7724|7721|0
1697186700000|2023-10-13 08:45:00|7724.1|7721.1|7725.3|7722.3|7726.8|7723.8|7724.1|7721.1|0
1697187000000|2023-10-13 08:50:00|7725.4|7722.4|7723.6|7720.6|7725.7|7722.7|7723.1|7720.1|0
1697187300000|2023-10-13 08:55:00|7723.8|7720.8|7722.4|7719.4|7724.2|7721.2|7721.9|7718.9|0
1697187600000|2023-10-13 09:00:00|7722.3|7719.3|7718.7|7715.7|7722.4|7719.4|7718.6|7715.6|0
1697187900000|2023-10-13 09:05:00|7718.8|7715.8|7710.4|7707.4|7718.9|7715.9|7710.2|7707.2|0
1697188200000|2023-10-13 09:10:00|7710.7|7707.7|7709.9|7706.9|7710.8|7707.8|7709.2|7706.2|0
1697188500000|2023-10-13 09:15:00|7709.8|7706.8|7708.5|7705.5|7709.9|7706.9|7706.2|7703.2|0
1697188800000|2023-10-13 09:20:00|7708.4|7705.4|7708.6|7705.6|7709.2|7706.2|7707.5|7704.5|0
1697189100000|2023-10-13 09:25:00|7708.4|7705.4|7710.8|7707.8|7711.3|7708.3|7707.8|7704.8|0
1697189400000|2023-10-13 09:30:00|7710.6|7707.6|7708.3|7705.3|7710.8|7707.8|7708|7705|0
1697189700000|2023-10-13 09:35:00|7708.2|7705.2|7701.5|7698.5|7709.2|7706.2|7698.5|7695.5|0
1697190000000|2023-10-13 09:40:00|7701.6|7698.6|7693.1|7690.1|7703|7700|7692.3|7689.3|0
1697190300000|2023-10-13 09:45:00|7693|7690|7689.2|7686.2|7694.7|7691.7|7688.5|7685.5|0
1697190600000|2023-10-13 09:50:00|7689.1|7686.1|7673.8|7670.8|7689.2|7686.2|7673.8|7670.8|0
1697190900000|2023-10-13 09:55:00|7673.6|7670.6|7667.9|7664.9|7675.2|7672.2|7667.9|7664.9|0
1697191200000|2023-10-13 10:00:00|7668|7665|7670.8|7667.8|7673.4|7670.4|7667|7664|0
1697191500000|2023-10-13 10:05:00|7670.7|7667.7|7670.3|7667.3|7672.5|7669.5|7668.7|7665.7|0
1697191800000|2023-10-13 10:10:00|7670.2|7667.2|7666.8|7663.8|7670.2|7667.2|7663.1|7660.1|0
1697192100000|2023-10-13 10:15:00|7666.9|7663.9|7667.5|7664.5|7669.3|7666.3|7666|7663|0
1697192400000|2023-10-13 10:20:00|7667.2|7664.2|7667.1|7664.1|7669.4|7666.4|7665.7|7662.7|0
1697192700000|2023-10-13 10:25:00|7667.3|7664.3|7669.9|7666.9|7671.3|7668.3|7667.3|7664.3|0
1697193000000|2023-10-13 10:30:00|7670.2|7667.2|7669.3|7666.3|7671.3|7668.3|7666.2|7663.2|0
1697193300000|2023-10-13 10:35:00|7669.4|7666.4|7671.7|7668.7|7672|7669|7668.8|7665.8|0
1697193600000|2023-10-13 10:40:00|7671.9|7668.9|7670.5|7667.5|7672.4|7669.4|7669.8|7666.8|0
1697193900000|2023-10-13 10:45:00|7670.7|7667.7|7679.3|7676.3|7679.5|7676.5|7670.7|7667.7|0
1697194200000|2023-10-13 10:50:00|7679.4|7676.4|7685.2|7682.2|7686.5|7683.5|7678.8|7675.8|0
1697194500000|2023-10-13 10:55:00|7685.3|7682.3|7681.7|7678.7|7686.2|7683.2|7681.4|7678.4|0
1697194800000|2023-10-13 11:00:00|7682.4|7679.4|7693|7690|7693.2|7690.2|7682.2|7679.2|0
1697195100000|2023-10-13 11:05:00|7693.5|7690.5|7696.1|7693.1|7696.4|7693.4|7692.2|7689.2|0
1697195400000|2023-10-13 11:10:00|7696|7693|7699.3|7696.3|7699.6|7696.6|7695|7692|0
1697195700000|2023-10-13 11:15:00|7699.5|7696.5|7693|7690|7699.9|7696.9|7692.3|7689.3|0
1697196000000|2023-10-13 11:20:00|7692.7|7689.7|7692.2|7689.2|7692.8|7689.8|7689.9|7686.9|0
1697196300000|2023-10-13 11:25:00|7692.1|7689.1|7697.1|7694.1|7697.5|7694.5|7690.5|7687.5|0
1697196600000|2023-10-13 11:30:00|7697.2|7694.2|7695.9|7692.9|7697.3|7694.3|7694.7|7691.7|0
1697196900000|2023-10-13 11:35:00|7695.8|7692.8|7696|7693|7697.1|7694.1|7695.4|7692.4|0
1697197200000|2023-10-13 11:40:00|7695.9|7692.9|7694.8|7691.8|7696.3|7693.3|7693.7|7690.7|0
1697197500000|2023-10-13 11:45:00|7694.9|7691.9|7693.5|7690.5|7694.9|7691.9|7692.8|7689.8|0
1697197800000|2023-10-13 11:50:00|7693.7|7690.7|7695.4|7692.4|7696.8|7693.8|7693.7|7690.7|0
1697198100000|2023-10-13 11:55:00|7695.5|7692.5|7695.3|7692.3|7696|7693|7694.3|7691.3|0
1697198400000|2023-10-13 12:00:00|7695.4|7692.4|7695.9|7692.9|7696.7|7693.7|7695.4|7692.4|0
1697198700000|2023-10-13 12:05:00|7695.8|7692.8|7690.1|7687.1|7695.9|7692.9|7689.9|7686.9|0
1697199000000|2023-10-13 12:10:00|7690|7687|7690.5|7687.5|7691.4|7688.4|7689.9|7686.9|0
1697199300000|2023-10-13 12:15:00|7690.8|7687.8|7691.8|7688.8|7692.4|7689.4|7690.2|7687.2|0
1697199600000|2023-10-13 12:20:00|7691.6|7688.6|7700.9|7697.9|7701.1|7698.1|7691.6|7688.6|0
1697199900000|2023-10-13 12:25:00|7700.3|7697.3|7705.5|7702.5|7706.3|7703.3|7699.9|7696.9|0
1697200200000|2023-10-13 12:30:00|7707.5|7704.5|7715|7712|7715|7712|7707.2|7704.2|0
1697200500000|2023-10-13 12:35:00|7715.1|7712.1|7727.4|7724.4|7727.4|7724.4|7715.1|7712.1|0
1697200800000|2023-10-13 12:40:00|7727.5|7724.5|7730.1|7727.1|7730.8|7727.8|7726.5|7723.5|0
1697201100000|2023-10-13 12:45:00|7730|7727|7729.4|7726.4|7733.1|7730.1|7728.8|7725.8|0
1697201400000|2023-10-13 12:50:00|7729|7726|7740|7737|7741.2|7738.2|7728.3|7725.3|0
1697201700000|2023-10-13 12:55:00|7740.1|7737.1|7740.4|7737.4|7742.5|7739.5|7739.8|7736.8|0
1697202000000|2023-10-13 13:00:00|7740.7|7737.7|7746.8|7743.8|7746.9|7743.9|7740|7737|0
1697202300000|2023-10-13 13:05:00|7746.9|7743.9|7744.2|7741.2|7748.9|7745.9|7743.4|7740.4|0
1697202600000|2023-10-13 13:10:00|7744.1|7741.1|7746.6|7743.6|7746.9|7743.9|7743.3|7740.3|0
1697202900000|2023-10-13 13:15:00|7746.7|7743.7|7748.8|7745.8|7749.6|7746.6|7744.5|7741.5|0
1697203200000|2023-10-13 13:20:00|7748.6|7745.6|7744.1|7741.1|7748.6|7745.6|7742.8|7739.8|0
1697203500000|2023-10-13 13:25:00|7742.1|7739.1|7746.5|7743.5|7748.6|7745.6|7738.5|7735.5|0
1697203800000|2023-10-13 13:30:00|7746.8|7743.8|7745.6|7743.8|7766.4|7764.6|7742.4|7740.5|0
1697204100000|2023-10-13 13:35:00|7745.5|7743.7|7744.7|7742.9|7745.8|7744|7719.7|7717.9|0
1697204400000|2023-10-13 13:40:00|7746.6|7744.8|7737.9|7736.1|7761.6|7759.8|7737.1|7735.3|0
1697204700000|2023-10-13 13:45:00|7738.3|7736.5|7740.7|7738.9|7743.7|7741.9|7723.5|7721.7|0
1697205000000|2023-10-13 13:50:00|7742.4|7740.6|7744.7|7742.9|7746.8|7745|7733.5|7731.7|0
1697205300000|2023-10-13 13:55:00|7744.4|7742.6|7744.3|7742.5|7756.8|7755|7735.8|7734|0
1697205600000|2023-10-13 14:00:00|7743.3|7741.5|7724.2|7722.4|7743.3|7741.5|7712.7|7710.9|0
1697205900000|2023-10-13 14:05:00|7725.3|7723.5|7723|7721.2|7727|7725.2|7708|7706.2|0
1697206200000|2023-10-13 14:10:00|7722.6|7720.8|7711.3|7709.5|7723.4|7721.6|7708.2|7706.4|0
1697206500000|2023-10-13 14:15:00|7711.4|7709.6|7712.7|7710.9|7723.1|7721.3|7711.4|7709.6|0
1697206800000|2023-10-13 14:20:00|7712.6|7710.8|7700.7|7698.9|7723.5|7721.7|7700.6|7698.8|0
1697207100000|2023-10-13 14:25:00|7701|7699.2|7700.9|7699.1|7712.3|7710.5|7698.1|7696.3|0
1697207400000|2023-10-13 14:30:00|7700.8|7699|7708.8|7707|7708.8|7707|7694.3|7692.5|0
1697207700000|2023-10-13 14:35:00|7707.7|7705.9|7698|7696.2|7709.6|7707.8|7697.5|7695.7|0
1697208000000|2023-10-13 14:40:00|7698.2|7696.4|7701.3|7699.5|7703.5|7701.7|7690.4|7688.6|0
1697208300000|2023-10-13 14:45:00|7701.2|7699.4|7682.9|7681.1|7703.5|7701.7|7680.9|7679.1|0
1697208600000|2023-10-13 14:50:00|7682.6|7680.8|7661.9|7660.1|7683.2|7681.4|7646.9|7645.1|0
1697208900000|2023-10-13 14:55:00|7662.2|7660.4|7659.2|7657.4|7662.3|7660.5|7651.9|7650.1|0
1697209200000|2023-10-13 15:00:00|7658.3|7656.5|7653.8|7652|7660.6|7658.8|7649.9|7648.1|0
1697209500000|2023-10-13 15:05:00|7653.7|7651.9|7653.1|7651.3|7654.7|7652.9|7637|7635.2|0
1697209800000|2023-10-13 15:10:00|7653.4|7651.6|7649.5|7647.7|7658.6|7656.8|7646.2|7644.4|0
1697210100000|2023-10-13 15:15:00|7649.7|7647.9|7634.9|7633.1|7649.7|7647.9|7633.2|7631.4|0
1697210400000|2023-10-13 15:20:00|7634.8|7633|7612.8|7611|7637.1|7635.3|7612.8|7611|0
1697210700000|2023-10-13 15:25:00|7612.9|7611.1|7621.7|7619.9|7622.6|7620.8|7612.9|7611.1|0
1697211000000|2023-10-13 15:30:00|7622|7620.2|7628.9|7627.1|7630.5|7628.7|7614.1|7612.3|0
1697211300000|2023-10-13 15:35:00|7629.3|7627.5|7634.8|7633|7636|7634.2|7626|7624.2|0
1697211600000|2023-10-13 15:40:00|7635|7633.2|7624.1|7622.3|7635|7633.2|7622.2|7620.4|0
1697211900000|2023-10-13 15:45:00|7624.3|7622.5|7624.2|7622.4|7628|7626.2|7620.9|7619.1|0
1697212200000|2023-10-13 15:50:00|7624.5|7622.7|7606.4|7604.6|7625.1|7623.3|7606|7604.2|0
1697212500000|2023-10-13 15:55:00|7606.3|7604.5|7605.4|7603.6|7609.6|7607.8|7599.7|7597.9|0
1697212800000|2023-10-13 16:00:00|7604.8|7603|7604.9|7603.1|7612.6|7610.8|7602.4|7600.6|0
1697213100000|2023-10-13 16:05:00|7604.8|7603|7609.4|7607.6|7611|7609.2|7602|7600.2|0
1697213400000|2023-10-13 16:10:00|7609.5|7607.7|7599.1|7597.3|7611.9|7610.1|7598.6|7596.8|0
1697213700000|2023-10-13 16:15:00|7599.4|7597.6|7619.5|7617.7|7622.2|7620.4|7599.3|7597.5|0
1697214000000|2023-10-13 16:20:00|7620.1|7618.3|7636.7|7634.9|7639.4|7637.6|7619.9|7618.1|0
1697214300000|2023-10-13 16:25:00|7636.5|7634.7|7636.4|7634.6|7641|7639.2|7632.6|7630.8|0
1697214600000|2023-10-13 16:30:00|7636.9|7635.1|7642|7640.2|7645.3|7643.5|7634.8|7633|0
1697214900000|2023-10-13 16:35:00|7641.8|7640|7634.7|7632.9|7643.6|7641.8|7631.7|7629.9|0
1697215200000|2023-10-13 16:40:00|7635|7633.2|7639.9|7638.1|7645.5|7643.7|7634.8|7633|0
1697215500000|2023-10-13 16:45:00|7640|7638.2|7632.7|7630.9|7643|7641.2|7632.7|7630.9|0
1697215800000|2023-10-13 16:50:00|7632.6|7630.8|7627.1|7625.3|7633.9|7632.1|7618.9|7617.1|0
1697216100000|2023-10-13 16:55:00|7627.2|7625.4|7625.6|7623.8|7630|7628.2|7623.1|7621.3|0
1697216400000|2023-10-13 17:00:00|7625|7623.2|7621.2|7619.4|7626.3|7624.5|7619.3|7617.5|0
1697216700000|2023-10-13 17:05:00|7621.3|7619.5|7602.5|7600.7|7621.3|7619.5|7600.3|7598.5|0
1697217000000|2023-10-13 17:10:00|7602.7|7600.9|7597|7595.2|7612.7|7610.9|7596.6|7594.8|0
1697217300000|2023-10-13 17:15:00|7597.3|7595.5|7597|7595.2|7602.8|7601|7592.3|7590.5|0
1697217600000|2023-10-13 17:20:00|7597.1|7595.3|7596|7594.2|7604.3|7602.5|7594.8|7593|0
1697217900000|2023-10-13 17:25:00|7595.9|7594.1|7570.7|7568.9|7596.5|7594.7|7569.5|7567.7|0
1697218200000|2023-10-13 17:30:00|7570.8|7569|7573.5|7571.7|7575.8|7574|7565.2|7563.4|0
1697218500000|2023-10-13 17:35:00|7573.7|7571.9|7568.1|7566.3|7576|7574.2|7564.4|7562.6|0
1697218800000|2023-10-13 17:40:00|7568|7566.2|7595.9|7594.1|7599.1|7597.3|7567.7|7565.9|0
1697219100000|2023-10-13 17:45:00|7596.4|7594.6|7593.1|7591.3|7599|7597.2|7589.3|7587.5|0
1697219400000|2023-10-13 17:50:00|7593.2|7591.4|7594.7|7592.9|7600.5|7598.7|7593|7591.2|0
1697219700000|2023-10-13 17:55:00|7594.8|7593|7591.2|7589.4|7601.1|7599.3|7589.2|7587.4|0
1697220000000|2023-10-13 18:00:00|7590.6|7588.8|7586.8|7585|7592.7|7590.9|7583.5|7581.7|0
1697220300000|2023-10-13 18:05:00|7586.6|7584.8|7583.3|7581.5|7602.2|7600.4|7581.7|7579.9|0
1697220600000|2023-10-13 18:10:00|7583.6|7581.8|7584.2|7582.4|7587.9|7586.1|7579.6|7577.8|0
1697220900000|2023-10-13 18:15:00|7583.8|7582|7584.9|7583.1|7589.2|7587.4|7571.9|7570.1|0
1697221200000|2023-10-13 18:20:00|7584.6|7582.8|7573.1|7571.3|7589.2|7587.4|7571.3|7569.5|0
1697221500000|2023-10-13 18:25:00|7573|7571.2|7583.7|7581.9|7583.7|7581.9|7570.5|7568.7|0
1697221800000|2023-10-13 18:30:00|7583.9|7582.1|7598.8|7597|7601.9|7600.1|7583|7581.2|0
1697222100000|2023-10-13 18:35:00|7598.9|7597.1|7590.1|7588.3|7600.2|7598.4|7584.6|7582.8|0
1697222400000|2023-10-13 18:40:00|7589.8|7588|7585.7|7583.9|7598|7596.2|7585|7583.2|0
1697222700000|2023-10-13 18:45:00|7586.4|7584.6|7589.5|7587.7|7593.9|7592.1|7582.4|7580.6|0
1697223000000|2023-10-13 18:50:00|7588.3|7586.5|7597.1|7595.3|7600.3|7598.5|7587.8|7586|0
1697223300000|2023-10-13 18:55:00|7596.9|7595.1|7598.7|7596.9|7602.6|7600.8|7588|7586.2|0
1697223600000|2023-10-13 19:00:00|7598.9|7597.1|7602.2|7600.4|7607.1|7605.3|7593.8|7592|0
1697223900000|2023-10-13 19:05:00|7602.3|7600.5|7605.1|7603.3|7606.1|7604.3|7584.6|7582.8|0
1697224200000|2023-10-13 19:10:00|7604.7|7602.9|7612.5|7610.7|7623.1|7621.3|7600.4|7598.6|0
1697224500000|2023-10-13 19:15:00|7612.1|7610.3|7599.1|7597.3|7613.2|7611.4|7596.5|7594.7|0
1697224800000|2023-10-13 19:20:00|7598.8|7597|7595.9|7594.1|7600.8|7599|7587.1|7585.3|0
1697225100000|2023-10-13 19:25:00|7596|7594.2|7586.3|7584.5|7596.6|7594.8|7582.4|7580.6|0
1697225400000|2023-10-13 19:30:00|7587|7585.2|7585.9|7584.1|7593.3|7591.5|7585.2|7583.4|0
1697225700000|2023-10-13 19:35:00|7586.1|7584.3|7589.7|7587.9|7590.8|7589|7582.4|7580.6|0
1697226000000|2023-10-13 19:40:00|7588.4|7586.6|7575.6|7573.8|7590.4|7588.6|7571.3|7569.5|0
1697226300000|2023-10-13 19:45:00|7576.7|7574.9|7590.4|7588.6|7590.7|7588.9|7576.6|7574.8|0
1697226600000|2023-10-13 19:50:00|7589.7|7587.9|7593.2|7591.4|7594.6|7592.8|7583|7581.2|0
1697226900000|2023-10-13 19:55:00|7588.9|7587.1|7585.7|7583.9|7589.5|7587.7|7578.3|7576.5|0
1697227200000|2023-10-13 20:00:00|7586.3|7583.3|7584.8|7581.8|7589.4|7586.4|7583.6|7580.6|0
1697227500000|2023-10-13 20:05:00|7584.7|7581.7|7584.1|7581.1|7584.8|7581.8|7581.2|7578.2|0
1697227800000|2023-10-13 20:10:00|7584.2|7581.2|7583.8|7580.8|7585.1|7582.1|7583.5|7580.5|0
1697228100000|2023-10-13 20:15:00|7584|7581|7584.9|7581.9|7585|7582|7583.8|7580.8|0
1697228400000|2023-10-13 20:20:00|7585|7582|7583.9|7580.9|7585|7582|7583.9|7580.9|0
1697228700000|2023-10-13 20:25:00|7584|7581|7583.7|7580.7|7584|7581|7583|7580|0
1697229000000|2023-10-13 20:30:00|7583.8|7580.8|7583.2|7580.2|7583.9|7580.9|7582.7|7579.7|0
1697229300000|2023-10-13 20:35:00|7583.5|7580.5|7582.8|7579.8|7583.9|7580.9|7582.5|7579.5|0
1697229600000|2023-10-13 20:40:00|7582.7|7579.7|7582.6|7579.6|7582.9|7579.9|7582.5|7579.5|0
1697229900000|2023-10-13 20:45:00|7582.5|7579.5|7582.9|7579.9|7582.9|7579.9|7582.2|7579.2|0
1697230200000|2023-10-13 20:50:00|7582.5|7579.5|7583.7|7580.7|7584.5|7581.5|7582.5|7579.5|0
1697230500000|2023-10-13 20:55:00|7583.8|7580.8|7584.6|7581.6|7584.7|7581.7|7583.3|7580.3|0
1697407200000|2023-10-15 22:00:00|7602.4|7597.4|7608.1|7603.1|7610.2|7605.2|7598.8|7593.8|0
1697407500000|2023-10-15 22:05:00|7608.2|7603.2|7609.6|7604.6|7610.8|7605.8|7603.5|7598.5|0
1697407800000|2023-10-15 22:10:00|7609.7|7604.7|7608.6|7603.6|7610.2|7605.2|7607.6|7602.6|0
1697408100000|2023-10-15 22:15:00|7608.7|7603.7|7609.4|7604.4|7609.7|7604.7|7607.5|7602.5|0
1697408400000|2023-10-15 22:20:00|7609|7604|7608.5|7603.5|7610.3|7605.3|7608.5|7603.5|0
1697408700000|2023-10-15 22:25:00|7608.4|7603.4|7607.4|7602.4|7612|7607|7606.9|7601.9|0
1697409000000|2023-10-15 22:30:00|7607.3|7602.3|7606.8|7601.8|7609.2|7604.2|7605.6|7600.6|0
1697409300000|2023-10-15 22:35:00|7606.9|7601.9|7604.9|7599.9|7607.9|7602.9|7603.8|7598.8|0
1697409600000|2023-10-15 22:40:00|7605.2|7600.2|7604|7599|7606.9|7601.9|7602.9|7597.9|0
1697409900000|2023-10-15 22:45:00|7604.3|7599.3|7605.4|7600.4|7605.4|7600.4|7602.8|7597.8|0
1697410200000|2023-10-15 22:50:00|7605.3|7600.3|7602.9|7597.9|7605.3|7600.3|7601|7596|0
1697410500000|2023-10-15 22:55:00|7603|7598|7605.8|7600.8|7606.7|7601.7|7602|7597|0
1697410800000|2023-10-15 23:00:00|7605.9|7600.9|7603|7598|7606.4|7601.4|7602.6|7597.6|0
1697411100000|2023-10-15 23:05:00|7603.1|7598.1|7604.8|7599.8|7605.4|7600.4|7602.6|7597.6|0
1697411400000|2023-10-15 23:10:00|7604.9|7599.9|7606.8|7601.8|7607|7602|7604.6|7599.6|0
1697411700000|2023-10-15 23:15:00|7606.7|7601.7|7604.5|7599.5|7607.1|7602.1|7603.9|7598.9|0
1697412000000|2023-10-15 23:20:00|7604.4|7599.4|7607.7|7602.7|7607.7|7602.7|7603.8|7598.8|0
1697412300000|2023-10-15 23:25:00|7607.6|7602.6|7610.8|7605.8|7611.8|7606.8|7607|7602|0
1697412600000|2023-10-15 23:30:00|7610.9|7605.9|7611.3|7606.3|7613.6|7608.6|7609.9|7604.9|0
1697412900000|2023-10-15 23:35:00|7611.2|7606.2|7610.7|7605.7|7611.3|7606.3|7608.9|7603.9|0
1697413200000|2023-10-15 23:40:00|7610.6|7605.6|7611.6|7606.6|7611.8|7606.8|7610.3|7605.3|0
1697413500000|2023-10-15 23:45:00|7611.5|7606.5|7610|7605|7612|7607|7609.2|7604.2|0
1697413800000|2023-10-15 23:50:00|7609.8|7604.8|7611.8|7606.8|7612.5|7607.5|7609.3|7604.3|0
1697414100000|2023-10-15 23:55:00|7611.6|7606.6|7614.4|7609.4|7614.4|7609.4|7609.9|7604.9|0
1697414400000|2023-10-16 00:00:00|7614.6|7609.6|7621.7|7616.7|7625|7620|7613.4|7608.4|0
1697414700000|2023-10-16 00:05:00|7621.8|7616.8|7617.9|7612.9|7621.8|7616.8|7614.3|7609.3|0
1697415000000|2023-10-16 00:10:00|7618|7613|7618.7|7613.7|7621.1|7616.1|7617|7612|0
1697415300000|2023-10-16 00:15:00|7619.1|7614.1|7616.6|7611.6|7621.5|7616.5|7615.7|7610.7|0
1697415600000|2023-10-16 00:20:00|7616.5|7611.5|7617.5|7612.5|7617.9|7612.9|7615.4|7610.4|0
1697415900000|2023-10-16 00:25:00|7617.4|7612.4|7618.8|7613.8|7620|7615|7615.8|7610.8|0
1697416200000|2023-10-16 00:30:00|7618.7|7613.7|7619.8|7614.8|7620.8|7615.8|7618.3|7613.3|0
1697416500000|2023-10-16 00:35:00|7619.7|7614.7|7619.8|7614.8|7620.5|7615.5|7618.6|7613.6|0
1697416800000|2023-10-16 00:40:00|7619.7|7614.7|7616.1|7611.1|7620.3|7615.3|7615.9|7610.9|0
1697417100000|2023-10-16 00:45:00|7616.2|7611.2|7616.1|7611.1|7617.8|7612.8|7613.3|7608.3|0
1697417400000|2023-10-16 00:50:00|7616|7611|7618|7613|7618.5|7613.5|7615.2|7610.2|0
1697417700000|2023-10-16 00:55:00|7617.9|7612.9|7616.2|7611.2|7618.2|7613.2|7614|7609|0
1697418000000|2023-10-16 01:00:00|7616.3|7611.3|7623.5|7618.5|7625.2|7620.2|7615.7|7610.7|0
1697418300000|2023-10-16 01:05:00|7623.4|7618.4|7621.5|7616.5|7623.9|7618.9|7620.5|7615.5|0
1697418600000|2023-10-16 01:10:00|7621.6|7616.6|7622.1|7617.1|7623.7|7618.7|7621|7616|0
1697418900000|2023-10-16 01:15:00|7622|7617|7618.9|7613.9|7623.4|7618.4|7618.7|7613.7|0
1697419200000|2023-10-16 01:20:00|7619|7614|7619.6|7614.6|7620.1|7615.1|7616.8|7611.8|0
1697419500000|2023-10-16 01:25:00|7619.5|7614.5|7620.1|7615.1|7620.5|7615.5|7618.8|7613.8|0
1697419800000|2023-10-16 01:30:00|7620.2|7615.2|7618.5|7613.5|7621.7|7616.7|7616.3|7611.3|0
1697420100000|2023-10-16 01:35:00|7618.7|7613.7|7618.3|7613.3|7619.7|7614.7|7616|7611|0
1697420400000|2023-10-16 01:40:00|7618.4|7613.4|7618|7613|7621.4|7616.4|7616.8|7611.8|0
1697420700000|2023-10-16 01:45:00|7618.2|7613.2|7617.8|7612.8|7618.9|7613.9|7617.1|7612.1|0
1697421000000|2023-10-16 01:50:00|7617.9|7612.9|7615.5|7610.5|7619|7614|7613.5|7608.5|0
1697421300000|2023-10-16 01:55:00|7615.4|7610.4|7614.7|7609.7|7615.9|7610.9|7614.1|7609.1|0
1697421600000|2023-10-16 02:00:00|7614.6|7609.6|7610.4|7605.4|7615|7610|7610.3|7605.3|0
1697421900000|2023-10-16 02:05:00|7610.6|7605.6|7614.6|7609.6|7615|7610|7610.6|7605.6|0
1697422200000|2023-10-16 02:10:00|7614.7|7609.7|7618.4|7613.4|7618.8|7613.8|7614.7|7609.7|0
1697422500000|2023-10-16 02:15:00|7618.5|7613.5|7617.6|7612.6|7618.9|7613.9|7616.9|7611.9|0
1697422800000|2023-10-16 02:20:00|7617.7|7612.7|7619.7|7614.7|7620.2|7615.2|7617.5|7612.5|0
1697423100000|2023-10-16 02:25:00|7619.8|7614.8|7618.5|7613.5|7620.6|7615.6|7618.5|7613.5|0
1697423400000|2023-10-16 02:30:00|7618.6|7613.6|7616.9|7611.9|7619.2|7614.2|7615.9|7610.9|0
1697423700000|2023-10-16 02:35:00|7617|7612|7616.5|7611.5|7618.1|7613.1|7615.7|7610.7|0
1697424000000|2023-10-16 02:40:00|7616.4|7611.4|7615.2|7610.2|7618.2|7613.2|7615|7610|0
1697424300000|2023-10-16 02:45:00|7615.3|7610.3|7612.6|7607.6|7615.5|7610.5|7612.6|7607.6|0
1697424600000|2023-10-16 02:50:00|7612.7|7607.7|7610.2|7605.2|7614.1|7609.1|7609.8|7604.8|0
1697424900000|2023-10-16 02:55:00|7610.4|7605.4|7610.9|7605.9|7612.7|7607.7|7609.9|7604.9|0
1697425200000|2023-10-16 03:00:00|7611|7606|7611.2|7606.2|7612.5|7607.5|7610.1|7605.1|0
1697425500000|2023-10-16 03:05:00|7611.3|7606.3|7611.5|7606.5|7612.1|7607.1|7610.2|7605.2|0
1697425800000|2023-10-16 03:10:00|7611.6|7606.6|7610.4|7605.4|7612.6|7607.6|7609.9|7604.9|0
1697426100000|2023-10-16 03:15:00|7610.3|7605.3|7609.8|7604.8|7610.9|7605.9|7608.3|7603.3|0
1697426400000|2023-10-16 03:20:00|7609.9|7604.9|7609.1|7604.1|7610.2|7605.2|7608.4|7603.4|0
1697426700000|2023-10-16 03:25:00|7609|7604|7609.6|7604.6|7610.7|7605.7|7607.7|7602.7|0
1697427000000|2023-10-16 03:30:00|7609.5|7604.5|7607.1|7602.1|7609.6|7604.6|7606.5|7601.5|0
1697427300000|2023-10-16 03:35:00|7607.2|7602.2|7609.9|7604.9|7610.2|7605.2|7606.5|7601.5|0
1697427600000|2023-10-16 03:40:00|7609.8|7604.8|7610.8|7605.8|7611.4|7606.4|7609.7|7604.7|0
1697427900000|2023-10-16 03:45:00|7610.9|7605.9|7612.7|7607.7|7612.9|7607.9|7610.2|7605.2|0
1697428200000|2023-10-16 03:50:00|7612.8|7607.8|7611.2|7606.2|7612.9|7607.9|7610.8|7605.8|0
1697428500000|2023-10-16 03:55:00|7611.3|7606.3|7612.4|7607.4|7612.5|7607.5|7610.9|7605.9|0
1697428800000|2023-10-16 04:00:00|7612.3|7607.3|7611.3|7606.3|7612.7|7607.7|7610.7|7605.7|0
1697429100000|2023-10-16 04:05:00|7611.4|7606.4|7613|7608|7613.3|7608.3|7611.3|7606.3|0
1697429400000|2023-10-16 04:10:00|7613.1|7608.1|7612.6|7607.6|7613.8|7608.8|7612|7607|0
1697429700000|2023-10-16 04:15:00|7612.5|7607.5|7612.8|7607.8|7613.3|7608.3|7610.3|7605.3|0
1697430000000|2023-10-16 04:20:00|7612.9|7607.9|7612.9|7607.9|7613.8|7608.8|7611.6|7606.6|0
1697430300000|2023-10-16 04:25:00|7612.8|7607.8|7612|7607|7612.8|7607.8|7610.7|7605.7|0
1697430600000|2023-10-16 04:30:00|7612.2|7607.2|7610.4|7605.4|7613|7608|7609.4|7604.4|0
1697430900000|2023-10-16 04:35:00|7610.3|7605.3|7610.2|7605.2|7611.1|7606.1|7609.3|7604.3|0
1697431200000|2023-10-16 04:40:00|7610.3|7605.3|7610.8|7605.8|7611.7|7606.7|7610.2|7605.2|0
1697431500000|2023-10-16 04:45:00|7610.9|7605.9|7612.8|7607.8|7613.7|7608.7|7610.8|7605.8|0
1697431800000|2023-10-16 04:50:00|7612.9|7607.9|7613|7608|7613.2|7608.2|7611.8|7606.8|0
1697432100000|2023-10-16 04:55:00|7613.1|7608.1|7613.2|7608.2|7613.6|7608.6|7612.8|7607.8|0
1697432400000|2023-10-16 05:00:00|7613.4|7608.4|7612.6|7607.6|7614.2|7609.2|7612.3|7607.3|0
1697432700000|2023-10-16 05:05:00|7612.5|7607.5|7611.1|7606.1|7612.8|7607.8|7610.1|7605.1|0
1697433000000|2023-10-16 05:10:00|7611|7606|7611.4|7606.4|7612.1|7607.1|7609.8|7604.8|0
1697433300000|2023-10-16 05:15:00|7611.3|7606.3|7610.8|7605.8|7611.7|7606.7|7610.1|7605.1|0
1697433600000|2023-10-16 05:20:00|7611.2|7606.2|7610.7|7605.7|7611.5|7606.5|7610.1|7605.1|0
1697433900000|2023-10-16 05:25:00|7610.6|7605.6|7612.6|7607.6|7612.7|7607.7|7610.2|7605.2|0
1697434200000|2023-10-16 05:30:00|7612.3|7607.3|7608.4|7603.4|7612.8|7607.8|7607.4|7602.4|0
1697434500000|2023-10-16 05:35:00|7608.6|7603.6|7607.8|7602.8|7609.5|7604.5|7607|7602|0
1697434800000|2023-10-16 05:40:00|7607.9|7602.9|7604.2|7599.2|7608.4|7603.4|7604.1|7599.1|0
1697435100000|2023-10-16 05:45:00|7604.3|7599.3|7600.5|7595.5|7605.2|7600.2|7599.2|7594.2|0
1697435400000|2023-10-16 05:50:00|7600.6|7595.6|7604|7599|7604.4|7599.4|7600.5|7595.5|0
1697435700000|2023-10-16 05:55:00|7604.2|7599.2|7608.8|7603.8|7609.4|7604.4|7603.3|7598.3|0
1697436000000|2023-10-16 06:00:00|7609.4|7604.4|7611.5|7606.5|7615.1|7610.1|7607.5|7602.5|0
1697436300000|2023-10-16 06:05:00|7611.2|7606.2|7614.3|7609.3|7616.1|7611.1|7611|7606|0
1697436600000|2023-10-16 06:10:00|7614.4|7609.4|7614.2|7609.2|7615.5|7610.5|7611|7606|0
1697436900000|2023-10-16 06:15:00|7614.3|7609.3|7615.8|7610.8|7616.6|7611.6|7613.3|7608.3|0
1697437200000|2023-10-16 06:20:00|7615.9|7610.9|7615.4|7610.4|7618.1|7613.1|7614.7|7609.7|0
1697437500000|2023-10-16 06:25:00|7615.3|7610.3|7615.7|7610.7|7618.1|7613.1|7614.6|7609.6|0
1697437800000|2023-10-16 06:30:00|7615.6|7610.6|7616.2|7611.2|7617.5|7612.5|7614.4|7609.4|0
1697438100000|2023-10-16 06:35:00|7616.1|7611.1|7618.8|7613.8|7619.1|7614.1|7614.9|7609.9|0
1697438400000|2023-10-16 06:40:00|7618.7|7613.7|7622.2|7617.2|7622.5|7617.5|7618.3|7613.3|0
1697438700000|2023-10-16 06:45:00|7622.1|7617.1|7618.9|7613.9|7622.2|7617.2|7618.7|7613.7|0
1697439000000|2023-10-16 06:50:00|7619|7614|7614|7609|7619.6|7614.6|7613.3|7608.3|0
1697439300000|2023-10-16 06:55:00|7613.9|7608.9|7614.8|7609.8|7616.3|7611.3|7611.8|7606.8|0
1697439600000|2023-10-16 07:00:00|7614.9|7609.9|7614.6|7609.6|7616.2|7611.2|7606.3|7601.3|0
1697439900000|2023-10-16 07:05:00|7614.7|7609.7|7607.4|7602.4|7615.4|7610.4|7606.4|7601.4|0
1697440200000|2023-10-16 07:10:00|7607.5|7602.5|7609.6|7604.6|7610|7605|7604.7|7599.7|0
1697440500000|2023-10-16 07:15:00|7609.7|7604.7|7604.4|7599.4|7610.9|7605.9|7603.1|7598.1|0
1697440800000|2023-10-16 07:20:00|7604.7|7599.7|7599.7|7594.7|7606|7601|7598.3|7593.3|0
1697441100000|2023-10-16 07:25:00|7599.6|7594.6|7599.9|7594.9|7600.5|7595.5|7594.3|7589.3|0
1697441400000|2023-10-16 07:30:00|7599.5|7594.5|7599.6|7594.6|7606.2|7601.2|7597.6|7592.6|0
1697441700000|2023-10-16 07:35:00|7599.4|7594.4|7592.7|7587.7|7600|7595|7590.9|7585.9|0
1697442000000|2023-10-16 07:40:00|7592.6|7587.6|7591.7|7586.7|7594.4|7589.4|7590.7|7585.7|0
1697442300000|2023-10-16 07:45:00|7591.5|7586.5|7586.2|7581.2|7596.9|7591.9|7584|7579|0
1697442600000|2023-10-16 07:50:00|7586.9|7581.9|7589.2|7584.2|7596.1|7591.1|7584.2|7579.2|0
1697442900000|2023-10-16 07:55:00|7589.4|7584.4|7589.4|7584.4|7591.5|7586.5|7585|7580|0
1697443200000|2023-10-16 08:00:00|7589.3|7584.3|7564|7561|7590.4|7585.4|7563.4|7560.4|0
1697443500000|2023-10-16 08:05:00|7563.8|7560.8|7553.6|7550.6|7564.4|7561.4|7553.6|7550.6|0
1697443800000|2023-10-16 08:10:00|7554.5|7551.5|7551.6|7548.6|7557|7554|7550.6|7547.6|0
1697444100000|2023-10-16 08:15:00|7551.7|7548.7|7552.9|7549.9|7553.9|7550.9|7549|7546|0
1697444400000|2023-10-16 08:20:00|7552.7|7549.7|7561.2|7558.2|7561.3|7558.3|7552.6|7549.6|0
1697444700000|2023-10-16 08:25:00|7561.3|7558.3|7568.5|7565.5|7568.6|7565.6|7561|7558|0
1697445000000|2023-10-16 08:30:00|7568.2|7565.2|7569.8|7566.8|7571.1|7568.1|7568|7565|0
1697445300000|2023-10-16 08:35:00|7569.5|7566.5|7569.2|7566.2|7570.9|7567.9|7568.1|7565.1|0
1697445600000|2023-10-16 08:40:00|7569.1|7566.1|7569.9|7566.9|7570.4|7567.4|7568|7565|0
1697445900000|2023-10-16 08:45:00|7570|7567|7573.5|7570.5|7574.8|7571.8|7568.9|7565.9|0
1697446200000|2023-10-16 08:50:00|7573.7|7570.7|7574.1|7571.1|7574.9|7571.9|7570.6|7567.6|0
1697446500000|2023-10-16 08:55:00|7574.3|7571.3|7571.6|7568.6|7574.6|7571.6|7571.6|7568.6|0
1697446800000|2023-10-16 09:00:00|7571.4|7568.4|7567.8|7564.8|7572.4|7569.4|7567.6|7564.6|0
1697447100000|2023-10-16 09:05:00|7567.7|7564.7|7570.3|7567.3|7572.9|7569.9|7567.3|7564.3|0
1697447400000|2023-10-16 09:10:00|7570.2|7567.2|7569|7566|7571.1|7568.1|7568.5|7565.5|0
1697447700000|2023-10-16 09:15:00|7569.1|7566.1|7570.1|7567.1|7571.4|7568.4|7568.9|7565.9|0
1697448000000|2023-10-16 09:20:00|7570.2|7567.2|7567.8|7564.8|7570.2|7567.2|7567.5|7564.5|0
1697448300000|2023-10-16 09:25:00|7567.9|7564.9|7568.4|7565.4|7569.1|7566.1|7567.1|7564.1|0
1697448600000|2023-10-16 09:30:00|7568.1|7565.1|7570.3|7567.3|7570.7|7567.7|7568|7565|0
1697448900000|2023-10-16 09:35:00|7570.4|7567.4|7574.8|7571.8|7574.8|7571.8|7570.1|7567.1|0
1697449200000|2023-10-16 09:40:00|7574.5|7571.5|7574.1|7571.1|7574.7|7571.7|7572.6|7569.6|0
1697449500000|2023-10-16 09:45:00|7574|7571|7571.9|7568.9|7574.9|7571.9|7571.2|7568.2|0
1697449800000|2023-10-16 09:50:00|7572|7569|7574.2|7571.2|7574.9|7571.9|7571.8|7568.8|0
1697450100000|2023-10-16 09:55:00|7574.3|7571.3|7572.4|7569.4|7574.5|7571.5|7571.5|7568.5|0
1697450400000|2023-10-16 10:00:00|7571.9|7568.9|7554.2|7551.2|7571.9|7568.9|7554.2|7551.2|0
1697450700000|2023-10-16 10:05:00|7554.3|7551.3|7551.4|7548.4|7555.2|7552.2|7542.9|7539.9|0
1697451000000|2023-10-16 10:10:00|7551.5|7548.5|7554.8|7551.8|7556.1|7553.1|7550|7547|0
1697451300000|2023-10-16 10:15:00|7555.4|7552.4|7559.8|7556.8|7559.9|7556.9|7555.4|7552.4|0
1697451600000|2023-10-16 10:20:00|7559.7|7556.7|7561|7558|7561.8|7558.8|7558.9|7555.9|0
1697451900000|2023-10-16 10:25:00|7560.8|7557.8|7559.1|7556.1|7562|7559|7557.8|7554.8|0
1697452200000|2023-10-16 10:30:00|7559|7556|7562.1|7559.1|7563.4|7560.4|7559|7556|0
1697452500000|2023-10-16 10:35:00|7562|7559|7566.4|7563.4|7566.5|7563.5|7561.3|7558.3|0
1697452800000|2023-10-16 10:40:00|7566.3|7563.3|7568.1|7565.1|7568.9|7565.9|7565.5|7562.5|0
1697453100000|2023-10-16 10:45:00|7568|7565|7570.4|7567.4|7570.7|7567.7|7567.2|7564.2|0
1697453400000|2023-10-16 10:50:00|7570.5|7567.5|7570.4|7567.4|7571.8|7568.8|7569.6|7566.6|0
1697453700000|2023-10-16 10:55:00|7570.3|7567.3|7575.4|7572.4|7576|7573|7570.1|7567.1|0
1697454000000|2023-10-16 11:00:00|7576.7|7573.7|7572.4|7569.4|7577.1|7574.1|7571.7|7568.7|0
1697454300000|2023-10-16 11:05:00|7572.2|7569.2|7564.6|7561.6|7572.4|7569.4|7563.7|7560.7|0
1697454600000|2023-10-16 11:10:00|7564.3|7561.3|7566.2|7563.2|7566.2|7563.2|7563.2|7560.2|0
1697454900000|2023-10-16 11:15:00|7566.4|7563.4|7567.1|7564.1|7570.8|7567.8|7566.4|7563.4|0
1697455200000|2023-10-16 11:20:00|7567.3|7564.3|7568.6|7565.6|7568.8|7565.8|7565.9|7562.9|0
1697455500000|2023-10-16 11:25:00|7568.3|7565.3|7571.5|7568.5|7572.6|7569.6|7568.1|7565.1|0
1697455800000|2023-10-16 11:30:00|7571.6|7568.6|7569.7|7566.7|7574.4|7571.4|7569.7|7566.7|0
1697456100000|2023-10-16 11:35:00|7569.6|7566.6|7579|7576|7579|7576|7568.3|7565.3|0
1697456400000|2023-10-16 11:40:00|7578.8|7575.8|7583.2|7580.2|7584.3|7581.3|7578.6|7575.6|0
1697456700000|2023-10-16 11:45:00|7583|7580|7583.6|7580.6|7584.1|7581.1|7581.1|7578.1|0
1697457000000|2023-10-16 11:50:00|7583.5|7580.5|7583.7|7580.7|7587|7584|7583.2|7580.2|0
1697457300000|2023-10-16 11:55:00|7583.6|7580.6|7582.6|7579.6|7584|7581|7582.1|7579.1|0
1697457600000|2023-10-16 12:00:00|7582.4|7579.4|7580.9|7577.9|7582.5|7579.5|7579|7576|0
1697457900000|2023-10-16 12:05:00|7580.8|7577.8|7573.9|7570.9|7581|7578|7572.7|7569.7|0
1697458200000|2023-10-16 12:10:00|7574.2|7571.2|7570.2|7567.2|7574.4|7571.4|7569.4|7566.4|0
1697458500000|2023-10-16 12:15:00|7569.4|7566.4|7572.9|7569.9|7573.2|7570.2|7569.2|7566.2|0
1697458800000|2023-10-16 12:20:00|7573.1|7570.1|7578|7575|7580.5|7577.5|7573.1|7570.1|0
1697459100000|2023-10-16 12:25:00|7577.9|7574.9|7575.6|7572.6|7579.6|7576.6|7574.7|7571.7|0
1697459400000|2023-10-16 12:30:00|7576.8|7573.8|7577.6|7574.6|7578.7|7575.7|7575.2|7572.2|0
1697459700000|2023-10-16 12:35:00|7577.7|7574.7|7586.8|7583.8|7586.8|7583.8|7576.8|7573.8|0
1697460000000|2023-10-16 12:40:00|7586.7|7583.7|7585.9|7582.9|7589.1|7586.1|7585.8|7582.8|0
1697460300000|2023-10-16 12:45:00|7585.8|7582.8|7593.3|7590.3|7594.7|7591.7|7585.6|7582.6|0
1697460600000|2023-10-16 12:50:00|7593.6|7590.6|7599.5|7596.5|7599.6|7596.6|7593.4|7590.4|0
1697460900000|2023-10-16 12:55:00|7599.3|7596.3|7595.5|7592.5|7599.8|7596.8|7594.8|7591.8|0
1697461200000|2023-10-16 13:00:00|7595.6|7592.6|7597.5|7594.5|7600.4|7597.4|7595.2|7592.2|0
1697461500000|2023-10-16 13:05:00|7597|7594|7595.3|7592.3|7597.4|7594.4|7594.6|7591.6|0
1697461800000|2023-10-16 13:10:00|7595.5|7592.5|7601.1|7598.1|7601.5|7598.5|7594.4|7591.4|0
1697462100000|2023-10-16 13:15:00|7601|7598|7604.6|7601.6|7605.6|7602.6|7600.7|7597.7|0
1697462400000|2023-10-16 13:20:00|7604.7|7601.7|7601.3|7598.3|7606.1|7603.1|7601.3|7598.3|0
1697462700000|2023-10-16 13:25:00|7599|7596|7603.2|7600.2|7604.3|7601.3|7595.9|7592.9|0
1697463000000|2023-10-16 13:30:00|7605.7|7602.7|7649.9|7648.1|7651.3|7649.5|7597.6|7595.8|0
1697463300000|2023-10-16 13:35:00|7652.3|7650.5|7658.7|7656.9|7678|7676.2|7649.6|7647.8|0
1697463600000|2023-10-16 13:40:00|7659.6|7657.8|7630.8|7629|7670.7|7668.9|7627.7|7625.9|0
1697463900000|2023-10-16 13:45:00|7631|7629.2|7623.9|7622.1|7638.4|7636.6|7620.3|7618.5|0
1697464200000|2023-10-16 13:50:00|7623.2|7621.4|7624.8|7623|7635.7|7633.9|7621.3|7619.5|0
1697464500000|2023-10-16 13:55:00|7625.7|7623.9|7646.3|7644.5|7646.5|7644.7|7622.1|7620.3|0
1697464800000|2023-10-16 14:00:00|7646.1|7644.3|7644.6|7642.8|7655.7|7653.9|7636.1|7634.3|0
1697465100000|2023-10-16 14:05:00|7645.7|7643.9|7667|7665.2|7667|7665.2|7645.6|7643.8|0
1697465400000|2023-10-16 14:10:00|7667.7|7665.9|7673.9|7672.1|7688.5|7686.7|7667|7665.2|0
1697465700000|2023-10-16 14:15:00|7675.1|7673.3|7677.7|7675.9|7684.4|7682.6|7668.7|7666.9|0
1697466000000|2023-10-16 14:20:00|7677.5|7675.7|7688.8|7687|7691.5|7689.7|7676.7|7674.9|0
1697466300000|2023-10-16 14:25:00|7688.9|7687.1|7696.3|7694.5|7698.9|7697.1|7686.3|7684.5|0
1697466600000|2023-10-16 14:30:00|7696.2|7694.4|7701.2|7699.4|7712.9|7711.1|7695.4|7693.6|0
1697466900000|2023-10-16 14:35:00|7701.7|7699.9|7694.1|7692.3|7703.9|7702.1|7693.1|7691.3|0
1697467200000|2023-10-16 14:40:00|7694.4|7692.6|7695.1|7693.3|7697.2|7695.4|7684.8|7683|0
1697467500000|2023-10-16 14:45:00|7695.6|7693.8|7693.7|7691.9|7701.5|7699.7|7691|7689.2|0
1697467800000|2023-10-16 14:50:00|7693.8|7692|7680.8|7679|7695.2|7693.4|7678.7|7676.9|0
1697468100000|2023-10-16 14:55:00|7680.9|7679.1|7694.9|7693.1|7695.3|7693.5|7680.4|7678.6|0
1697468400000|2023-10-16 15:00:00|7695.5|7693.7|7685.7|7683.9|7701.6|7699.8|7683|7681.2|0
1697468700000|2023-10-16 15:05:00|7686|7684.2|7699.8|7698|7703.1|7701.3|7685.7|7683.9|0
1697469000000|2023-10-16 15:10:00|7699.7|7697.9|7694.9|7693.1|7700.2|7698.4|7692.1|7690.3|0
1697469300000|2023-10-16 15:15:00|7694.8|7693|7681.3|7679.5|7700.5|7698.7|7681.1|7679.3|0
1697469600000|2023-10-16 15:20:00|7681.2|7679.4|7683.4|7681.6|7686.3|7684.5|7678.6|7676.8|0
1697469900000|2023-10-16 15:25:00|7682.2|7680.4|7695.7|7693.9|7695.7|7693.9|7680.1|7678.3|0
1697470200000|2023-10-16 15:30:00|7695.9|7694.1|7700.3|7698.5|7701.4|7699.6|7694|7692.2|0
1697470500000|2023-10-16 15:35:00|7700.5|7698.7|7686.2|7684.4|7703.2|7701.4|7686.2|7684.4|0
1697470800000|2023-10-16 15:40:00|7686|7684.2|7685.3|7683.5|7689.8|7688|7679|7677.2|0
1697471100000|2023-10-16 15:45:00|7685.2|7683.4|7693.6|7691.8|7694.2|7692.4|7681|7679.2|0
1697471400000|2023-10-16 15:50:00|7693.7|7691.9|7685.1|7683.3|7695.5|7693.7|7685.1|7683.3|0
1697471700000|2023-10-16 15:55:00|7685.3|7683.5|7679|7677.2|7688.2|7686.4|7678.6|7676.8|0
1697472000000|2023-10-16 16:00:00|7679.2|7677.4|7674.2|7672.4|7679.3|7677.5|7667.2|7665.4|0
1697472300000|2023-10-16 16:05:00|7674|7672.2|7686.8|7685|7687.7|7685.9|7673.8|7672|0
1697472600000|2023-10-16 16:10:00|7686.9|7685.1|7675.6|7673.8|7686.9|7685.1|7674.9|7673.1|0
1697472900000|2023-10-16 16:15:00|7675.9|7674.1|7680.1|7678.3|7683.5|7681.7|7675.8|7674|0
1697473200000|2023-10-16 16:20:00|7679.5|7677.7|7688.4|7686.6|7689|7687.2|7679.4|7677.6|0
1697473500000|2023-10-16 16:25:00|7688.2|7686.4|7691.5|7689.7|7692.4|7690.6|7684.8|7683|0
1697473800000|2023-10-16 16:30:00|7691.8|7690|7688.7|7686.9|7695.8|7694|7687.3|7685.5|0
1697474100000|2023-10-16 16:35:00|7688.6|7686.8|7686.6|7684.8|7690.1|7688.3|7683.7|7681.9|0
1697474400000|2023-10-16 16:40:00|7686.9|7685.1|7688.3|7686.5|7689.1|7687.3|7683.2|7681.4|0
1697474700000|2023-10-16 16:45:00|7688.8|7687|7686.9|7685.1|7693.9|7692.1|7685|7683.2|0
1697475000000|2023-10-16 16:50:00|7687.6|7685.8|7689.7|7687.9|7693.7|7691.9|7686.3|7684.5|0
1697475300000|2023-10-16 16:55:00|7689.8|7688|7689.8|7688|7689.8|7688|7677.8|7676|0
1697475600000|2023-10-16 17:00:00|7690|7688.2|7702.9|7701.1|7703|7701.2|7689|7687.2|0
1697475900000|2023-10-16 17:05:00|7703.6|7701.8|7706|7704.2|7707|7705.2|7702.7|7700.9|0
1697476200000|2023-10-16 17:10:00|7706.3|7704.5|7706.2|7704.4|7713.1|7711.3|7705.8|7704|0
1697476500000|2023-10-16 17:15:00|7706.4|7704.6|7695.9|7694.1|7709.5|7707.7|7695.6|7693.8|0
1697476800000|2023-10-16 17:20:00|7694.9|7693.1|7663.8|7662|7695.2|7693.4|7662|7660.2|0
1697477100000|2023-10-16 17:25:00|7662.4|7660.6|7679.8|7678|7681|7679.2|7651.1|7649.3|0
1697477400000|2023-10-16 17:30:00|7680.6|7678.8|7686|7684.2|7690.7|7688.9|7678.2|7676.4|0
1697477700000|2023-10-16 17:35:00|7685.9|7684.1|7691.6|7689.8|7693.1|7691.3|7685.8|7684|0
1697478000000|2023-10-16 17:40:00|7692|7690.2|7702.4|7700.6|7704|7702.2|7691.8|7690|0
1697478300000|2023-10-16 17:45:00|7703|7701.2|7699.5|7697.7|7703|7701.2|7694.8|7693|0
1697478600000|2023-10-16 17:50:00|7699.7|7697.9|7703.5|7701.7|7705|7703.2|7695.8|7694|0
1697478900000|2023-10-16 17:55:00|7703.6|7701.8|7707.3|7705.5|7708.7|7706.9|7703.6|7701.8|0
1697479200000|2023-10-16 18:00:00|7708.1|7706.3|7704.6|7702.8|7708.1|7706.3|7697.8|7696|0
1697479500000|2023-10-16 18:05:00|7704.4|7702.6|7715.8|7714|7716|7714.2|7701.6|7699.8|0
1697479800000|2023-10-16 18:10:00|7715.9|7714.1|7715.5|7713.7|7719.4|7717.6|7713.6|7711.8|0
1697480100000|2023-10-16 18:15:00|7715.9|7714.1|7717.7|7715.9|7719|7717.2|7710.5|7708.7|0
1697480400000|2023-10-16 18:20:00|7717.9|7716.1|7716.6|7714.8|7718.7|7716.9|7708.1|7706.3|0
1697480700000|2023-10-16 18:25:00|7716.4|7714.6|7713.3|7711.5|7723.7|7721.9|7712.5|7710.7|0
1697481000000|2023-10-16 18:30:00|7713.2|7711.4|7714.5|7712.7|7715.3|7713.5|7707.4|7705.6|0
1697481300000|2023-10-16 18:35:00|7714.1|7712.3|7709.1|7707.3|7717.7|7715.9|7700.6|7698.8|0
1697481600000|2023-10-16 18:40:00|7708.9|7707.1|7713.5|7711.7|7714.1|7712.3|7705.8|7704|0
1697481900000|2023-10-16 18:45:00|7713.7|7711.9|7710.6|7708.8|7714.9|7713.1|7708.1|7706.3|0
1697482200000|2023-10-16 18:50:00|7712.4|7710.6|7716.4|7714.6|7717|7715.2|7709.9|7708.1|0
1697482500000|2023-10-16 18:55:00|7715.5|7713.7|7720.1|7718.3|7721.5|7719.7|7714.6|7712.8|0
1697482800000|2023-10-16 19:00:00|7720.4|7718.6|7713.4|7711.6|7720.4|7718.6|7707.5|7705.7|0
1697483100000|2023-10-16 19:05:00|7714|7712.2|7719.2|7717.4|7723.7|7721.9|7713.6|7711.8|0
1697483400000|2023-10-16 19:10:00|7719|7717.2|7715.9|7714.1|7725.1|7723.3|7714.5|7712.7|0
1697483700000|2023-10-16 19:15:00|7715.5|7713.7|7715.3|7713.5|7720.9|7719.1|7713.7|7711.9|0
1697484000000|2023-10-16 19:20:00|7716.1|7714.3|7720|7718.2|7722.4|7720.6|7715.9|7714.1|0
1697484300000|2023-10-16 19:25:00|7719.9|7718.1|7727.7|7725.9|7728|7726.2|7719.9|7718.1|0
1697484600000|2023-10-16 19:30:00|7728|7726.2|7714.2|7712.4|7729.3|7727.5|7714|7712.2|0
1697484900000|2023-10-16 19:35:00|7714.6|7712.8|7716.9|7715.1|7720.3|7718.5|7713.8|7712|0
1697485200000|2023-10-16 19:40:00|7717|7715.2|7716|7714.2|7719.6|7717.8|7712.9|7711.1|0
1697485500000|2023-10-16 19:45:00|7715.4|7713.6|7711.8|7710|7716.8|7715|7709.3|7707.5|0
1697485800000|2023-10-16 19:50:00|7710.3|7708.5|7717.3|7715.5|7718.2|7716.4|7707.6|7705.8|0
1697486100000|2023-10-16 19:55:00|7719.2|7717.4|7706.6|7704.8|7720.2|7718.4|7702.4|7700.6|0
1697486400000|2023-10-16 20:00:00|7707.2|7704.2|7703.7|7700.7|7707.3|7704.3|7699.5|7696.5|0
1697486700000|2023-10-16 20:05:00|7703.6|7700.6|7706.5|7703.5|7706.8|7703.8|7703.6|7700.6|0
1697487000000|2023-10-16 20:10:00|7706.9|7703.9|7707.4|7704.4|7707.6|7704.6|7705.7|7702.7|0
1697487300000|2023-10-16 20:15:00|7707.3|7704.3|7706|7703|7707.5|7704.5|7705.9|7702.9|0
1697487600000|2023-10-16 20:20:00|7706.1|7703.1|7707.9|7704.9|7707.9|7704.9|7706.1|7703.1|0
1697487900000|2023-10-16 20:25:00|7707.8|7704.8|7707.4|7704.4|7707.8|7704.8|7707.4|7704.4|0
1697488200000|2023-10-16 20:30:00|7707.5|7704.5|7706.5|7703.5|7707.7|7704.7|7706.4|7703.4|0
1697488500000|2023-10-16 20:35:00|7706.7|7703.7|7706.6|7703.6|7707.3|7704.3|7705.7|7702.7|0
1697488800000|2023-10-16 20:40:00|7706.7|7703.7|7706.3|7703.3|7707.3|7704.3|7706.1|7703.1|0
1697489100000|2023-10-16 20:45:00|7706.1|7703.1|7703.4|7700.4|7706.5|7703.5|7703.3|7700.3|0
1697489400000|2023-10-16 20:50:00|7703.5|7700.5|7705.3|7702.3|7705.5|7702.5|7703.3|7700.3|0
1697489700000|2023-10-16 20:55:00|7705.2|7702.2|7705.9|7702.9|7706.5|7703.5|7705|7702|0
1697490000000|2023-10-16 21:00:00|7705.8|7702.8|7706.5|7703.5|7707.5|7704.5|7705.6|7702.6|0
1697490300000|2023-10-16 21:05:00|7706.3|7703.3|7707|7704|7707|7704|7706|7703|0
1697490600000|2023-10-16 21:10:00|7706.9|7703.9|7706.5|7703.5|7707.2|7704.2|7705.5|7702.5|0
1697490900000|2023-10-16 21:15:00|7706.6|7703.6|7707.5|7704.5|7707.6|7704.6|7706.4|7703.4|0
1697491200000|2023-10-16 21:20:00|7707.6|7704.6|7707.5|7704.5|7707.8|7704.8|7707.4|7704.4|0
1697491500000|2023-10-16 21:25:00|7707.6|7704.6|7707|7704|7707.7|7704.7|7707|7704|0
1697491800000|2023-10-16 21:30:00|7707.1|7704.1|7707|7704|7707.4|7704.4|7706.8|7703.8|0
1697492100000|2023-10-16 21:35:00|7707.3|7704.3|7708.3|7705.3|7708.7|7705.7|7707.3|7704.3|0
1697492400000|2023-10-16 21:40:00|7708.4|7705.4|7709|7706|7709.2|7706.2|7708.4|7705.4|0
1697492700000|2023-10-16 21:45:00|7708.9|7705.9|7708.8|7705.8|7709.2|7706.2|7708.6|7705.6|0
1697493000000|2023-10-16 21:50:00|7708.7|7705.7|7708.4|7705.4|7709|7706|7708.4|7705.4|0
1697493300000|2023-10-16 21:55:00|7708.5|7705.5|7708.7|7705.7|7708.9|7705.9|7708.3|7705.3|0
1697493600000|2023-10-16 22:00:00|7708.8|7705.8|7708.2|7705.2|7708.9|7705.9|7708.1|7705.1|0
1697493900000|2023-10-16 22:05:00|7708.3|7705.3|7708.4|7705.4|7708.5|7705.5|7708|7705|0
1697494200000|2023-10-16 22:10:00|7708.6|7705.6|7708.1|7705.1|7708.6|7705.6|7708.1|7705.1|0
1697494500000|2023-10-16 22:15:00|7708|7705|7707|7704|7708.2|7705.2|7706.8|7703.8|0
1697494800000|2023-10-16 22:20:00|7707.3|7704.3|7707.8|7704.8|7708.1|7705.1|7707.3|7704.3|0
1697495100000|2023-10-16 22:25:00|7707.9|7704.9|7707.3|7704.3|7707.9|7704.9|7706.8|7703.8|0
1697495400000|2023-10-16 22:30:00|7707.4|7704.4|7707.9|7704.9|7707.9|7704.9|7707|7704|0
1697495700000|2023-10-16 22:35:00|7707.8|7704.8|7706.7|7703.7|7707.9|7704.9|7706.6|7703.6|0
1697496000000|2023-10-16 22:40:00|7706.6|7703.6|7706.4|7703.4|7706.7|7703.7|7706.1|7703.1|0
1697496300000|2023-10-16 22:45:00|7705.3|7702.3|7705|7702|7705.3|7702.3|7703.9|7700.9|0
1697496600000|2023-10-16 22:50:00|7704.9|7701.9|7703.8|7700.8|7704.9|7701.9|7703.8|7700.8|0
1697496900000|2023-10-16 22:55:00|7703.7|7700.7|7703.1|7700.1|7704|7701|7703.1|7700.1|0
1697497200000|2023-10-16 23:00:00|7703.2|7700.2|7703.6|7700.6|7703.8|7700.8|7703.2|7700.2|0
1697497500000|2023-10-16 23:05:00|7703.7|7700.7|7702.7|7699.7|7704.1|7701.1|7702.7|7699.7|0
1697497800000|2023-10-16 23:10:00|7702.6|7699.6|7703|7700|7703.2|7700.2|7699.3|7696.3|0
1697498100000|2023-10-16 23:15:00|7702.8|7699.8|7700.5|7697.5|7702.8|7699.8|7700.4|7697.4|0
1697498400000|2023-10-16 23:20:00|7700.7|7697.7|7700.6|7697.6|7700.9|7697.9|7700.2|7697.2|0
1697498700000|2023-10-16 23:25:00|7700.5|7697.5|7700.6|7697.6|7700.7|7697.7|7700.4|7697.4|0
1697499000000|2023-10-16 23:30:00|7700.3|7697.3|7701|7698|7701.1|7698.1|7700.2|7697.2|0
1697499300000|2023-10-16 23:35:00|7701.1|7698.1|7698.5|7695.5|7701.1|7698.1|7697.6|7694.6|0
1697499600000|2023-10-16 23:40:00|7698.4|7695.4|7699.9|7696.9|7700.3|7697.3|7696.9|7693.9|0
1697499900000|2023-10-16 23:45:00|7700|7697|7700.9|7697.9|7701.4|7698.4|7699.6|7696.6|0
1697500200000|2023-10-16 23:50:00|7701|7698|7701.4|7698.4|7701.4|7698.4|7699.7|7696.7|0
1697500500000|2023-10-16 23:55:00|7701.5|7698.5|7705.1|7700.1|7705.1|7701.3|7701.4|7698.4|0
1697500800000|2023-10-17 00:00:00|7704.9|7699.9|7705.1|7700.1|7707.2|7702.2|7702.1|7697.1|0
1697501100000|2023-10-17 00:05:00|7704.9|7699.9|7706.4|7701.4|7706.8|7701.8|7704.9|7699.9|0
1697501400000|2023-10-17 00:10:00|7706.3|7701.3|7705.3|7700.3|7706.6|7701.6|7704.2|7699.2|0
1697501700000|2023-10-17 00:15:00|7705.2|7700.2|7704.9|7699.9|7706.7|7701.7|7704.1|7699.1|0
1697502000000|2023-10-17 00:20:00|7704.8|7699.8|7706.1|7701.1|7706.1|7701.1|7703.1|7698.1|0
1697502300000|2023-10-17 00:25:00|7706|7701|7707.7|7702.7|7708.7|7703.7|7705.8|7700.8|0
1697502600000|2023-10-17 00:30:00|7707.6|7702.6|7704.4|7699.4|7708.1|7703.1|7704|7699|0
1697502900000|2023-10-17 00:35:00|7704.5|7699.5|7703.2|7698.2|7705.8|7700.8|7701.6|7696.6|0
1697503200000|2023-10-17 00:40:00|7703.3|7698.3|7704.2|7699.2|7704.4|7699.4|7702.1|7697.1|0
1697503500000|2023-10-17 00:45:00|7704.1|7699.1|7702.8|7697.8|7704.6|7699.6|7701.7|7696.7|0
1697503800000|2023-10-17 00:50:00|7702.9|7697.9|7701.1|7696.1|7703.1|7698.1|7699.7|7694.7|0
1697504100000|2023-10-17 00:55:00|7701|7696|7702.7|7697.7|7702.7|7697.7|7700.5|7695.5|0
1697504400000|2023-10-17 01:00:00|7702.3|7697.3|7701.9|7696.9|7703.2|7698.2|7700.7|7695.7|0
1697504700000|2023-10-17 01:05:00|7702.2|7697.2|7700.5|7695.5|7703.4|7698.4|7700.5|7695.5|0
1697505000000|2023-10-17 01:10:00|7700.4|7695.4|7701.7|7696.7|7702.2|7697.2|7700.4|7695.4|0
1697505300000|2023-10-17 01:15:00|7701.6|7696.6|7702.1|7697.1|7702.6|7697.6|7701.1|7696.1|0
1697505600000|2023-10-17 01:20:00|7702.2|7697.2|7702.4|7697.4|7703.5|7698.5|7702|7697|0
1697505900000|2023-10-17 01:25:00|7702.6|7697.6|7698.9|7693.9|7703|7698|7698.6|7693.6|0
1697506200000|2023-10-17 01:30:00|7699|7694|7698.8|7693.8|7700.4|7695.4|7698.1|7693.1|0
1697506500000|2023-10-17 01:35:00|7698.7|7693.7|7699.5|7694.5|7701.1|7696.1|7698.6|7693.6|0
1697506800000|2023-10-17 01:40:00|7699.4|7694.4|7702.4|7697.4|7702.5|7697.5|7699.4|7694.4|0
1697507100000|2023-10-17 01:45:00|7702.5|7697.5|7701.8|7696.8|7703.1|7698.1|7700.9|7695.9|0
1697507400000|2023-10-17 01:50:00|7701.9|7696.9|7701.9|7696.9|7703.1|7698.1|7701.4|7696.4|0
1697507700000|2023-10-17 01:55:00|7701.8|7696.8|7700.5|7695.5|7701.9|7696.9|7700.4|7695.4|0
1697508000000|2023-10-17 02:00:00|7700.4|7695.4|7699.9|7694.9|7701.4|7696.4|7699.8|7694.8|0
1697508300000|2023-10-17 02:05:00|7699.8|7694.8|7699.2|7694.2|7700.2|7695.2|7698.5|7693.5|0
1697508600000|2023-10-17 02:10:00|7699.1|7694.1|7701.9|7696.9|7702.4|7697.4|7698.8|7693.8|0
1697508900000|2023-10-17 02:15:00|7701.8|7696.8|7700.9|7695.9|7702.3|7697.3|7700.7|7695.7|0
1697509200000|2023-10-17 02:20:00|7700.6|7695.6|7700|7695|7701.1|7696.1|7698.9|7693.9|0
1697509500000|2023-10-17 02:25:00|7699.9|7694.9|7699.5|7694.5|7700.3|7695.3|7698.6|7693.6|0
1697509800000|2023-10-17 02:30:00|7699.4|7694.4|7699.8|7694.8|7700.9|7695.9|7698.8|7693.8|0
1697510100000|2023-10-17 02:35:00|7699.7|7694.7|7699.9|7694.9|7700.4|7695.4|7699|7694|0
1697510400000|2023-10-17 02:40:00|7700|7695|7700.5|7695.5|7700.9|7695.9|7699.6|7694.6|0
1697510700000|2023-10-17 02:45:00|7700.4|7695.4|7700.2|7695.2|7700.6|7695.6|7699.4|7694.4|0
1697511000000|2023-10-17 02:50:00|7700.3|7695.3|7700.1|7695.1|7700.7|7695.7|7699.6|7694.6|0
1697511300000|2023-10-17 02:55:00|7700|7695|7699.2|7694.2|7700.5|7695.5|7698.6|7693.6|0
1697511600000|2023-10-17 03:00:00|7699|7694|7699.1|7694.1|7699.9|7694.9|7698.2|7693.2|0
1697511900000|2023-10-17 03:05:00|7699|7694|7699.5|7694.5|7700.1|7695.1|7698.2|7693.2|0
1697512200000|2023-10-17 03:10:00|7699.4|7694.4|7700.5|7695.5|7700.6|7695.6|7699.1|7694.1|0
1697512500000|2023-10-17 03:15:00|7700.4|7695.4|7703.6|7698.6|7703.6|7698.6|7699.5|7694.5|0
1697512800000|2023-10-17 03:20:00|7703.7|7698.7|7699.7|7694.7|7703.9|7698.9|7699.5|7694.5|0
1697513100000|2023-10-17 03:25:00|7699.6|7694.6|7698.7|7693.7|7700.2|7695.2|7697.6|7692.6|0
1697513400000|2023-10-17 03:30:00|7698.6|7693.6|7700|7695|7700|7695|7697.8|7692.8|0
1697513700000|2023-10-17 03:35:00|7700.1|7695.1|7700|7695|7703.5|7698.5|7699.5|7694.5|0
1697514000000|2023-10-17 03:40:00|7700.1|7695.1|7697|7692|7700.5|7695.5|7696.2|7691.2|0
1697514300000|2023-10-17 03:45:00|7696.9|7691.9|7693.6|7688.6|7696.9|7691.9|7691.2|7686.2|0
1697514600000|2023-10-17 03:50:00|7693.7|7688.7|7694.4|7689.4|7695.2|7690.2|7693.7|7688.7|0
1697514900000|2023-10-17 03:55:00|7694.3|7689.3|7697.1|7692.1|7697.3|7692.3|7694.3|7689.3|0
1697515200000|2023-10-17 04:00:00|7696.9|7691.9|7695.8|7690.8|7697.1|7692.1|7694.8|7689.8|0
1697515500000|2023-10-17 04:05:00|7695.9|7690.9|7695.2|7690.2|7696.3|7691.3|7695|7690|0
1697515800000|2023-10-17 04:10:00|7695.3|7690.3|7695.1|7690.1|7695.4|7690.4|7694.6|7689.6|0
1697516100000|2023-10-17 04:15:00|7695|7690|7695.7|7690.7|7696.4|7691.4|7694.1|7689.1|0
1697516400000|2023-10-17 04:20:00|7695.6|7690.6|7696|7691|7696.9|7691.9|7695.2|7690.2|0
1697516700000|2023-10-17 04:25:00|7695.9|7690.9|7694.9|7689.9|7695.9|7690.9|7694.4|7689.4|0
1697517000000|2023-10-17 04:30:00|7694.7|7689.7|7695|7690|7695.7|7690.7|7693.6|7688.6|0
1697517300000|2023-10-17 04:35:00|7695.1|7690.1|7695.1|7690.1|7696.1|7691.1|7694.1|7689.1|0
1697517600000|2023-10-17 04:40:00|7695|7690|7694.6|7689.6|7695.2|7690.2|7693.8|7688.8|0
1697517900000|2023-10-17 04:45:00|7694.5|7689.5|7694.7|7689.7|7695.5|7690.5|7693.7|7688.7|0
1697518200000|2023-10-17 04:50:00|7694.8|7689.8|7695.3|7690.3|7695.9|7690.9|7694.8|7689.8|0
1697518500000|2023-10-17 04:55:00|7695.1|7690.1|7694.3|7689.3|7695.1|7690.1|7693.3|7688.3|0
1697518800000|2023-10-17 05:00:00|7694.2|7689.2|7694.8|7689.8|7695.2|7690.2|7693.3|7688.3|0
1697519100000|2023-10-17 05:05:00|7694.7|7689.7|7696.2|7691.2|7697|7692|7694.7|7689.7|0
1697519400000|2023-10-17 05:10:00|7696.5|7691.5|7696.3|7691.3|7697|7692|7695.3|7690.3|0
1697519700000|2023-10-17 05:15:00|7696.4|7691.4|7697.3|7692.3|7698.3|7693.3|7696.4|7691.4|0
1697520000000|2023-10-17 05:20:00|7697.2|7692.2|7696.6|7691.6|7697.3|7692.3|7696|7691|0
1697520300000|2023-10-17 05:25:00|7696.5|7691.5|7696.1|7691.1|7696.6|7691.6|7695.3|7690.3|0
1697520600000|2023-10-17 05:30:00|7695.8|7690.8|7695.1|7690.1|7696.5|7691.5|7695|7690|0
1697520900000|2023-10-17 05:35:00|7695.2|7690.2|7695.7|7690.7|7697.5|7692.5|7694.8|7689.8|0
1697521200000|2023-10-17 05:40:00|7695.6|7690.6|7696.6|7691.6|7697.6|7692.6|7695.5|7690.5|0
1697521500000|2023-10-17 05:45:00|7696.5|7691.5|7696.4|7691.4|7697.1|7692.1|7695.8|7690.8|0
1697521800000|2023-10-17 05:50:00|7696.5|7691.5|7699.5|7694.5|7699.9|7694.9|7696.1|7691.1|0
1697522100000|2023-10-17 05:55:00|7699.4|7694.4|7700|7695|7700.8|7695.8|7698.5|7693.5|0
1697522400000|2023-10-17 06:00:00|7700.1|7695.1|7699.4|7694.4|7701.7|7696.7|7698.2|7693.2|0
1697522700000|2023-10-17 06:05:00|7699.3|7694.3|7699.5|7694.5|7700.1|7695.1|7698.7|7693.7|0
1697523000000|2023-10-17 06:10:00|7699.4|7694.4|7699.4|7694.4|7700.7|7695.7|7698|7693|0
1697523300000|2023-10-17 06:15:00|7699.5|7694.5|7692.9|7687.9|7699.7|7694.7|7692.6|7687.6|0
1697523600000|2023-10-17 06:20:00|7693.1|7688.1|7692.6|7687.6|7694.4|7689.4|7690.5|7685.5|0
1697523900000|2023-10-17 06:25:00|7692.5|7687.5|7693.5|7688.5|7693.7|7688.7|7691.2|7686.2|0
1697524200000|2023-10-17 06:30:00|7693.3|7688.3|7693.5|7688.5|7694.1|7689.1|7692|7687|0
1697524500000|2023-10-17 06:35:00|7693.7|7688.7|7695.4|7690.4|7696.1|7691.1|7693.5|7688.5|0
1697524800000|2023-10-17 06:40:00|7695.5|7690.5|7697.2|7692.2|7697.8|7692.8|7695|7690|0
1697525100000|2023-10-17 06:45:00|7697.1|7692.1|7696.1|7691.1|7697.8|7692.8|7694.8|7689.8|0
1697525400000|2023-10-17 06:50:00|7696|7691|7694.9|7689.9|7697.1|7692.1|7694.5|7689.5|0
1697525700000|2023-10-17 06:55:00|7695|7690|7695.5|7690.5|7696.2|7691.2|7694.7|7689.7|0
1697526000000|2023-10-17 07:00:00|7695.6|7690.6|7700.9|7695.9|7701.2|7696.2|7693.4|7688.4|0
1697526300000|2023-10-17 07:05:00|7700.7|7695.7|7710|7705|7712.1|7707.1|7700.6|7695.6|0
1697526600000|2023-10-17 07:10:00|7710.3|7705.3|7706.6|7701.6|7711|7706|7705.3|7700.3|0
1697526900000|2023-10-17 07:15:00|7706.3|7701.3|7702.7|7697.7|7706.3|7701.3|7699.9|7694.9|0
1697527200000|2023-10-17 07:20:00|7702.5|7697.5|7701.5|7696.5|7704.5|7699.5|7700.6|7695.6|0
1697527500000|2023-10-17 07:25:00|7701.6|7696.6|7700.7|7695.7|7702.9|7697.9|7698.4|7693.4|0
1697527800000|2023-10-17 07:30:00|7701|7696|7703.8|7698.8|7704.1|7699.1|7698.8|7693.8|0
1697528100000|2023-10-17 07:35:00|7703.9|7698.9|7704.3|7699.3|7705.3|7700.3|7701.2|7696.2|0
1697528400000|2023-10-17 07:40:00|7704.2|7699.2|7709.2|7704.2|7709.6|7704.6|7704.1|7699.1|0
1697528700000|2023-10-17 07:45:00|7709.3|7704.3|7710.9|7705.9|7711.6|7706.6|7707.5|7702.5|0
1697529000000|2023-10-17 07:50:00|7711.1|7706.1|7708.6|7703.6|7711.1|7706.1|7706.4|7701.4|0
1697529300000|2023-10-17 07:55:00|7708.7|7703.7|7707.7|7702.7|7709|7704|7706|7701|0
1697529600000|2023-10-17 08:00:00|7707.6|7702.6|7707.4|7704.4|7711.5|7708.5|7705.1|7702.1|0
1697529900000|2023-10-17 08:05:00|7707.5|7704.5|7701.2|7698.2|7709.2|7706.2|7700.1|7697.1|0
1697530200000|2023-10-17 08:10:00|7701.1|7698.1|7702.4|7699.4|7703.3|7700.3|7701|7698|0
1697530500000|2023-10-17 08:15:00|7702.3|7699.3|7696.2|7693.2|7702.9|7699.9|7696.1|7693.1|0
1697530800000|2023-10-17 08:20:00|7696.6|7693.6|7699.1|7696.1|7700.5|7697.5|7696.6|7693.6|0
1697531100000|2023-10-17 08:25:00|7699|7696|7699.3|7696.3|7699.8|7696.8|7698.1|7695.1|0
1697531400000|2023-10-17 08:30:00|7698.8|7695.8|7696.7|7693.7|7699.8|7696.8|7694.9|7691.9|0
1697531700000|2023-10-17 08:35:00|7696.8|7693.8|7686.4|7683.4|7696.8|7693.8|7685.7|7682.7|0
1697532000000|2023-10-17 08:40:00|7686.3|7683.3|7685|7682|7687.3|7684.3|7682.8|7679.8|0
1697532300000|2023-10-17 08:45:00|7684.8|7681.8|7686.9|7683.9|7687.7|7684.7|7684.7|7681.7|0
1697532600000|2023-10-17 08:50:00|7687|7684|7686|7683|7687.3|7684.3|7683.9|7680.9|0
1697532900000|2023-10-17 08:55:00|7685.8|7682.8|7685.1|7682.1|7686.1|7683.1|7684.5|7681.5|0
1697533200000|2023-10-17 09:00:00|7685.2|7682.2|7687.3|7684.3|7689.1|7686.1|7684.7|7681.7|0
1697533500000|2023-10-17 09:05:00|7687.2|7684.2|7692.3|7689.3|7692.5|7689.5|7687.2|7684.2|0
1697533800000|2023-10-17 09:10:00|7692.2|7689.2|7691.1|7688.1|7692.9|7689.9|7690.6|7687.6|0
1697534100000|2023-10-17 09:15:00|7691.2|7688.2|7692.2|7689.2|7692.5|7689.5|7690.5|7687.5|0
1697534400000|2023-10-17 09:20:00|7692.4|7689.4|7692.3|7689.3|7693|7690|7691.1|7688.1|0
1697534700000|2023-10-17 09:25:00|7692.4|7689.4|7688.9|7685.9|7692.5|7689.5|7688.9|7685.9|0
1697535000000|2023-10-17 09:30:00|7689|7686|7690.1|7687.1|7690.4|7687.4|7688.7|7685.7|0
1697535300000|2023-10-17 09:35:00|7690|7687|7688.3|7685.3|7690.4|7687.4|7687.9|7684.9|0
1697535600000|2023-10-17 09:40:00|7688.2|7685.2|7686.7|7683.7|7688.5|7685.5|7686.6|7683.6|0
1697535900000|2023-10-17 09:45:00|7686.6|7683.6|7688.1|7685.1|7688.4|7685.4|7685.8|7682.8|0
1697536200000|2023-10-17 09:50:00|7688.3|7685.3|7687.9|7684.9|7688.5|7685.5|7687.7|7684.7|0
1697536500000|2023-10-17 09:55:00|7687.8|7684.8|7686.7|7683.7|7688.1|7685.1|7686.7|7683.7|0
1697536800000|2023-10-17 10:00:00|7686.8|7683.8|7685.4|7682.4|7687.1|7684.1|7684.7|7681.7|0
1697537100000|2023-10-17 10:05:00|7685.5|7682.5|7684|7681|7685.9|7682.9|7682.9|7679.9|0
1697537400000|2023-10-17 10:10:00|7684.4|7681.4|7687.4|7684.4|7687.9|7684.9|7683.6|7680.6|0
1697537700000|2023-10-17 10:15:00|7687.9|7684.9|7677.2|7674.2|7688|7685|7675.8|7672.8|0
1697538000000|2023-10-17 10:20:00|7677.3|7674.3|7681|7678|7681.2|7678.2|7677.1|7674.1|0
1697538300000|2023-10-17 10:25:00|7681.1|7678.1|7680.7|7677.7|7682.6|7679.6|7680.2|7677.2|0
1697538600000|2023-10-17 10:30:00|7680.9|7677.9|7678.7|7675.7|7680.9|7677.9|7676.6|7673.6|0
1697538900000|2023-10-17 10:35:00|7678.3|7675.3|7678.6|7675.6|7679|7676|7677.6|7674.6|0
1697539200000|2023-10-17 10:40:00|7678.9|7675.9|7677.2|7674.2|7678.9|7675.9|7675.8|7672.8|0
1697539500000|2023-10-17 10:45:00|7677.1|7674.1|7675.5|7672.5|7678.4|7675.4|7674.5|7671.5|0
1697539800000|2023-10-17 10:50:00|7675.3|7672.3|7676.7|7673.7|7678.2|7675.2|7675.3|7672.3|0
1697540100000|2023-10-17 10:55:00|7676.8|7673.8|7677.2|7674.2|7677.7|7674.7|7675.9|7672.9|0
1697540400000|2023-10-17 11:00:00|7680.2|7677.2|7676.6|7673.6|7681.1|7678.1|7676.5|7673.5|0
1697540700000|2023-10-17 11:05:00|7676.7|7673.7|7671.5|7668.5|7676.7|7673.7|7671.4|7668.4|0
1697541000000|2023-10-17 11:10:00|7671.6|7668.6|7671.6|7668.6|7671.7|7668.7|7669.6|7666.6|0
1697541300000|2023-10-17 11:15:00|7671.7|7668.7|7671.6|7668.6|7672.5|7669.5|7670.4|7667.4|0
1697541600000|2023-10-17 11:20:00|7671.4|7668.4|7667.6|7664.6|7671.8|7668.8|7667.6|7664.6|0
1697541900000|2023-10-17 11:25:00|7667.5|7664.5|7665.2|7662.2|7667.5|7664.5|7661.1|7658.1|0
1697542200000|2023-10-17 11:30:00|7665.1|7662.1|7669.6|7666.6|7670.5|7667.5|7665.1|7662.1|0
1697542500000|2023-10-17 11:35:00|7669.7|7666.7|7672.9|7669.9|7673.4|7670.4|7669.6|7666.6|0
1697542800000|2023-10-17 11:40:00|7673.4|7670.4|7670|7667|7673.6|7670.6|7668.6|7665.6|0
1697543100000|2023-10-17 11:45:00|7670.2|7667.2|7673.3|7670.3|7673.3|7670.3|7669.4|7666.4|0
1697543400000|2023-10-17 11:50:00|7673.5|7670.5|7675.5|7672.5|7676.1|7673.1|7672.2|7669.2|0
1697543700000|2023-10-17 11:55:00|7675.8|7672.8|7679.1|7676.1|7679.5|7676.5|7674.6|7671.6|0
1697544000000|2023-10-17 12:00:00|7679|7676|7676.6|7673.6|7679.7|7676.7|7676.3|7673.3|0
1697544300000|2023-10-17 12:05:00|7676.5|7673.5|7663.9|7660.9|7676.6|7673.6|7663.7|7660.7|0
1697544600000|2023-10-17 12:10:00|7663.8|7660.8|7660.4|7657.4|7664.7|7661.7|7658.5|7655.5|0
1697544900000|2023-10-17 12:15:00|7660.3|7657.3|7664.2|7661.2|7664.4|7661.4|7658.1|7655.1|0
1697545200000|2023-10-17 12:20:00|7664.3|7661.3|7665.3|7662.3|7665.6|7662.6|7663.4|7660.4|0
1697545500000|2023-10-17 12:25:00|7665.2|7662.2|7668.6|7665.6|7669.8|7666.8|7664|7661|0
1697545800000|2023-10-17 12:30:00|7667.5|7664.5|7656.3|7653.3|7667.5|7664.5|7654.8|7651.8|0
1697546100000|2023-10-17 12:35:00|7656.6|7653.6|7646.7|7643.7|7656.6|7653.6|7646.5|7643.5|0
1697546400000|2023-10-17 12:40:00|7646.3|7643.3|7646.1|7643.1|7650.5|7647.5|7645.4|7642.4|0
1697546700000|2023-10-17 12:45:00|7646|7643|7618.1|7615.1|7646|7643|7617.3|7614.3|0
1697547000000|2023-10-17 12:50:00|7616.8|7613.8|7622.6|7619.6|7622.6|7619.6|7613.7|7610.7|0
1697547300000|2023-10-17 12:55:00|7622.5|7619.5|7611.3|7608.3|7623.9|7620.9|7610.6|7607.6|0
1697547600000|2023-10-17 13:00:00|7610.9|7607.9|7607.9|7604.9|7612.4|7609.4|7606.3|7603.3|0
1697547900000|2023-10-17 13:05:00|7608|7605|7610.4|7607.4|7611.4|7608.4|7607.1|7604.1|0
1697548200000|2023-10-17 13:10:00|7610.3|7607.3|7608.3|7605.3|7612.1|7609.1|7605.8|7602.8|0
1697548500000|2023-10-17 13:15:00|7608.4|7605.4|7603.3|7600.3|7609|7606|7601.8|7598.8|0
1697548800000|2023-10-17 13:20:00|7603.1|7600.1|7596.1|7593.1|7603.3|7600.3|7595.7|7592.7|0
1697549100000|2023-10-17 13:25:00|7592.9|7589.9|7589.4|7586.4|7594|7591|7585.3|7582.3|0
1697549400000|2023-10-17 13:30:00|7589.8|7586.8|7569.8|7568|7597.5|7595.7|7561.5|7559.7|0
1697549700000|2023-10-17 13:35:00|7570|7568.2|7583|7581.2|7588.4|7586.6|7561.5|7559.7|0
1697550000000|2023-10-17 13:40:00|7582.7|7580.9|7571.6|7569.8|7582.7|7580.9|7566.3|7564.5|0
1697550300000|2023-10-17 13:45:00|7570.6|7568.8|7549.7|7547.9|7570.6|7568.8|7537.3|7535.5|0
1697550600000|2023-10-17 13:50:00|7549.6|7547.8|7536|7534.2|7553.8|7552|7522.1|7520.3|0
1697550900000|2023-10-17 13:55:00|7536.6|7534.8|7554.1|7552.3|7558|7556.2|7536.5|7534.7|0
1697551200000|2023-10-17 14:00:00|7554.2|7552.4|7559.9|7558.1|7568.6|7566.8|7551.8|7550|0
1697551500000|2023-10-17 14:05:00|7560.7|7558.9|7594.6|7592.8|7596.7|7594.9|7554.4|7552.6|0
1697551800000|2023-10-17 14:10:00|7595.2|7593.4|7595.5|7593.7|7605|7603.2|7589.4|7587.6|0
1697552100000|2023-10-17 14:15:00|7595.3|7593.5|7603.6|7601.8|7607.3|7605.5|7592.8|7591|0
1697552400000|2023-10-17 14:20:00|7603.7|7601.9|7606.5|7604.7|7618.4|7616.6|7594.7|7592.9|0
1697552700000|2023-10-17 14:25:00|7606.2|7604.4|7603.1|7601.3|7611.7|7609.9|7597.6|7595.8|0
1697553000000|2023-10-17 14:30:00|7603.5|7601.7|7619.5|7617.7|7619.8|7618|7601.8|7600|0
1697553300000|2023-10-17 14:35:00|7620|7618.2|7628.6|7626.8|7643.8|7642|7618.6|7616.8|0
1697553600000|2023-10-17 14:40:00|7627.9|7626.1|7623.3|7621.5|7633.3|7631.5|7620.4|7618.6|0
1697553900000|2023-10-17 14:45:00|7623.4|7621.6|7636.9|7635.1|7637.9|7636.1|7621.4|7619.6|0
1697554200000|2023-10-17 14:50:00|7637.4|7635.6|7622.6|7620.8|7638|7636.2|7622.6|7620.8|0
1697554500000|2023-10-17 14:55:00|7622.7|7620.9|7624.1|7622.3|7638.9|7637.1|7622.5|7620.7|0
1697554800000|2023-10-17 15:00:00|7623.7|7621.9|7620|7618.2|7627.5|7625.7|7614.3|7612.5|0
1697555100000|2023-10-17 15:05:00|7619.8|7618|7619.4|7617.6|7630.1|7628.3|7615.5|7613.7|0
1697555400000|2023-10-17 15:10:00|7619.7|7617.9|7630.4|7628.6|7633.7|7631.9|7619.7|7617.9|0
1697555700000|2023-10-17 15:15:00|7630.5|7628.7|7645.2|7643.4|7645.4|7643.6|7624.8|7623|0
1697556000000|2023-10-17 15:20:00|7645.8|7644|7635.1|7633.3|7649.1|7647.3|7632.3|7630.5|0
1697556300000|2023-10-17 15:25:00|7632.8|7631|7637.9|7636.1|7642.9|7641.1|7630.8|7629|0
1697556600000|2023-10-17 15:30:00|7638|7636.2|7655.4|7653.6|7656.9|7655.1|7638|7636.2|0
1697556900000|2023-10-17 15:35:00|7654.1|7652.3|7647.5|7645.7|7666.3|7664.5|7646.2|7644.4|0
1697557200000|2023-10-17 15:40:00|7647.7|7645.9|7647.6|7645.8|7654|7652.2|7643.6|7641.8|0
1697557500000|2023-10-17 15:45:00|7647.5|7645.7|7657.3|7655.5|7657.7|7655.9|7644|7642.2|0
1697557800000|2023-10-17 15:50:00|7657.7|7655.9|7647.1|7645.3|7657.8|7656|7642|7640.2|0
1697558100000|2023-10-17 15:55:00|7646.7|7644.9|7655.4|7653.6|7655.7|7653.9|7646.7|7644.9|0
1697558400000|2023-10-17 16:00:00|7655.6|7653.8|7660.6|7658.8|7672.2|7670.4|7654.5|7652.7|0
1697558700000|2023-10-17 16:05:00|7660.3|7658.5|7670.4|7668.6|7670.5|7668.7|7658.5|7656.7|0
1697559000000|2023-10-17 16:10:00|7670.3|7668.5|7675.7|7673.9|7679|7677.2|7664.3|7662.5|0
1697559300000|2023-10-17 16:15:00|7675.9|7674.1|7672.5|7670.7|7678.5|7676.7|7670.3|7668.5|0
1697559600000|2023-10-17 16:20:00|7672.9|7671.1|7676.9|7675.1|7684.9|7683.1|7670.1|7668.3|0
1697559900000|2023-10-17 16:25:00|7677|7675.2|7681.4|7679.6|7681.7|7679.9|7674.6|7672.8|0
1697560200000|2023-10-17 16:30:00|7681.3|7679.5|7675.5|7673.7|7682.2|7680.4|7675.1|7673.3|0
1697560500000|2023-10-17 16:35:00|7675.4|7673.6|7679.1|7677.3|7680.3|7678.5|7670.3|7668.5|0
1697560800000|2023-10-17 16:40:00|7678.7|7676.9|7676.5|7674.7|7681.3|7679.5|7676.5|7674.7|0
1697561100000|2023-10-17 16:45:00|7676.2|7674.4|7671.9|7670.1|7676.7|7674.9|7660.4|7658.6|0
1697561400000|2023-10-17 16:50:00|7671.8|7670|7677.9|7676.1|7678.6|7676.8|7668.2|7666.4|0
1697561700000|2023-10-17 16:55:00|7677.6|7675.8|7667.1|7665.3|7681.7|7679.9|7659.8|7658|0
1697562000000|2023-10-17 17:00:00|7667.2|7665.4|7662.9|7661.1|7672.1|7670.3|7662.9|7661.1|0
1697562300000|2023-10-17 17:05:00|7663.7|7661.9|7659.4|7657.6|7664.7|7662.9|7654.1|7652.3|0
1697562600000|2023-10-17 17:10:00|7659.5|7657.7|7650.8|7649|7663.1|7661.3|7650.8|7649|0
1697562900000|2023-10-17 17:15:00|7650.3|7648.5|7656.7|7654.9|7657.2|7655.4|7650.3|7648.5|0
1697563200000|2023-10-17 17:20:00|7656.9|7655.1|7647.9|7646.1|7660.8|7659|7647.7|7645.9|0
1697563500000|2023-10-17 17:25:00|7648|7646.2|7645|7643.2|7653.8|7652|7645|7643.2|0
1697563800000|2023-10-17 17:30:00|7644.8|7643|7636.8|7635|7644.8|7643|7628.6|7626.8|0
1697564100000|2023-10-17 17:35:00|7636.9|7635.1|7629.8|7628|7639.9|7638.1|7628.9|7627.1|0
1697564400000|2023-10-17 17:40:00|7630.2|7628.4|7634.2|7632.4|7635.3|7633.5|7625.9|7624.1|0
1697564700000|2023-10-17 17:45:00|7634.3|7632.5|7629.7|7627.9|7634.3|7632.5|7624.1|7622.3|0
1697565000000|2023-10-17 17:50:00|7629.6|7627.8|7610.1|7608.3|7630.9|7629.1|7607|7605.2|0
1697565300000|2023-10-17 17:55:00|7610.2|7608.4|7609.8|7608|7613.5|7611.7|7602.8|7601|0
1697565600000|2023-10-17 18:00:00|7609.6|7607.8|7608.9|7607.1|7614|7612.2|7605.1|7603.3|0
1697565900000|2023-10-17 18:05:00|7608.7|7606.9|7618.1|7616.3|7618.4|7616.6|7604.6|7602.8|0
1697566200000|2023-10-17 18:10:00|7618.2|7616.4|7621.4|7619.6|7625|7623.2|7612.1|7610.3|0
1697566500000|2023-10-17 18:15:00|7621.3|7619.5|7616.2|7614.4|7632.4|7630.6|7614.6|7612.8|0
1697566800000|2023-10-17 18:20:00|7616.5|7614.7|7622.4|7620.6|7628.2|7626.4|7616.1|7614.3|0
1697567100000|2023-10-17 18:25:00|7623.4|7621.6|7623|7621.2|7629|7627.2|7619.8|7618|0
1697567400000|2023-10-17 18:30:00|7622.8|7621|7621.4|7619.6|7625.5|7623.7|7615.7|7613.9|0
1697567700000|2023-10-17 18:35:00|7620.9|7619.1|7630.1|7628.3|7631.6|7629.8|7616.1|7614.3|0
1697568000000|2023-10-17 18:40:00|7628.9|7627.1|7626|7624.2|7632.5|7630.7|7623|7621.2|0
1697568300000|2023-10-17 18:45:00|7625.9|7624.1|7630.7|7628.9|7634.9|7633.1|7620.9|7619.1|0
1697568600000|2023-10-17 18:50:00|7631|7629.2|7602.2|7600.4|7631|7629.2|7599.2|7597.4|0
1697568900000|2023-10-17 18:55:00|7601.7|7599.9|7603.9|7602.1|7608.8|7607|7597.1|7595.3|0
1697569200000|2023-10-17 19:00:00|7603.7|7601.9|7596.9|7595.1|7606.6|7604.8|7593.6|7591.8|0
1697569500000|2023-10-17 19:05:00|7596.8|7595|7606.2|7604.4|7611.4|7609.6|7590.2|7588.4|0
1697569800000|2023-10-17 19:10:00|7605.5|7603.7|7605.3|7603.5|7609.8|7608|7601|7599.2|0
1697570100000|2023-10-17 19:15:00|7605.6|7603.8|7610.9|7609.1|7611.8|7610|7603.1|7601.3|0
1697570400000|2023-10-17 19:20:00|7611|7609.2|7608.3|7606.5|7617.4|7615.6|7606.5|7604.7|0
1697570700000|2023-10-17 19:25:00|7608.4|7606.6|7610.6|7608.8|7616|7614.2|7604.8|7603|0
1697571000000|2023-10-17 19:30:00|7610.8|7609|7602.7|7600.9|7612.7|7610.9|7602.4|7600.6|0
1697571300000|2023-10-17 19:35:00|7603.4|7601.6|7608.8|7607|7612.1|7610.3|7603|7601.2|0
1697571600000|2023-10-17 19:40:00|7609.3|7607.5|7607.7|7605.9|7613|7611.2|7604.7|7602.9|0
1697571900000|2023-10-17 19:45:00|7607.6|7605.8|7609.4|7607.6|7613.6|7611.8|7606.2|7604.4|0
1697572200000|2023-10-17 19:50:00|7608.8|7607|7628.7|7626.9|7629.4|7627.6|7605.9|7604.1|0
1697572500000|2023-10-17 19:55:00|7628.8|7627|7629.4|7627.6|7633.6|7631.8|7625.2|7623.4|0
1697572800000|2023-10-17 20:00:00|7630.1|7628.3|7627.7|7624.7|7631|7628.3|7622.5|7619.5|0
1697573100000|2023-10-17 20:05:00|7627.8|7624.8|7623.9|7620.9|7627.9|7624.9|7622.7|7619.7|0
1697573400000|2023-10-17 20:10:00|7624|7621|7623.1|7620.1|7624.5|7621.5|7622.1|7619.1|0
1697573700000|2023-10-17 20:15:00|7623.2|7620.2|7624.8|7621.8|7625.3|7622.3|7622.4|7619.4|0
1697574000000|2023-10-17 20:20:00|7624.4|7621.4|7625.3|7622.3|7625.3|7622.3|7624.2|7621.2|0
1697574300000|2023-10-17 20:25:00|7625.2|7622.2|7626.1|7623.1|7626.2|7623.2|7623.8|7620.8|0
1697574600000|2023-10-17 20:30:00|7626|7623|7630.8|7627.8|7631.5|7628.5|7623.5|7620.5|0
1697574900000|2023-10-17 20:35:00|7631.3|7628.3|7632.9|7629.9|7633.2|7630.2|7630.7|7627.7|0
1697575200000|2023-10-17 20:40:00|7633|7630|7632.6|7629.6|7633.8|7630.8|7632.4|7629.4|0
1697575500000|2023-10-17 20:45:00|7632.7|7629.7|7631|7628|7633|7630|7631|7628|0
1697575800000|2023-10-17 20:50:00|7631.1|7628.1|7631.3|7628.3|7632.2|7629.2|7631.1|7628.1|0
1697576100000|2023-10-17 20:55:00|7631.2|7628.2|7629.7|7626.7|7631.4|7628.4|7629.4|7626.4|0
1697576400000|2023-10-17 21:00:00|7629.6|7626.6|7631.8|7628.8|7633.3|7630.3|7629.6|7626.6|0
1697576700000|2023-10-17 21:05:00|7631.9|7628.9|7632.4|7629.4|7632.5|7629.5|7631.7|7628.7|0
1697577000000|2023-10-17 21:10:00|7632.5|7629.5|7631|7628|7633|7630|7630.9|7627.9|0
1697577300000|2023-10-17 21:15:00|7631.1|7628.1|7631.5|7628.5|7631.6|7628.6|7630.7|7627.7|0
1697577600000|2023-10-17 21:20:00|7631.4|7628.4|7631.2|7628.2|7631.6|7628.6|7630.5|7627.5|0
1697577900000|2023-10-17 21:25:00|7631.3|7628.3|7630.1|7627.1|7631.4|7628.4|7630.1|7627.1|0
1697578200000|2023-10-17 21:30:00|7629.8|7626.8|7628.9|7625.9|7630.2|7627.2|7628.3|7625.3|0
1697578500000|2023-10-17 21:35:00|7629.1|7626.1|7626.6|7623.6|7629.5|7626.5|7626.6|7623.6|0
1697578800000|2023-10-17 21:40:00|7626.7|7623.7|7625.2|7622.2|7627.3|7624.3|7625.1|7622.1|0
1697579100000|2023-10-17 21:45:00|7624.9|7621.9|7625.4|7622.4|7625.4|7622.4|7623.7|7620.7|0
1697579400000|2023-10-17 21:50:00|7625.3|7622.3|7624.9|7621.9|7625.3|7622.3|7623.8|7620.8|0
1697579700000|2023-10-17 21:55:00|7625.1|7622.1|7623.5|7620.5|7625.1|7622.1|7623.5|7620.5|0
1697580000000|2023-10-17 22:00:00|7623.8|7620.8|7621.7|7618.7|7623.8|7620.8|7621.2|7618.2|0
1697580300000|2023-10-17 22:05:00|7621.8|7618.8|7621.9|7618.9|7622.1|7619.1|7621.3|7618.3|0
1697580600000|2023-10-17 22:10:00|7622|7619|7621.9|7618.9|7622.2|7619.2|7621.1|7618.1|0
1697580900000|2023-10-17 22:15:00|7621.7|7618.7|7621.7|7618.7|7622|7619|7620.4|7617.4|0
1697581200000|2023-10-17 22:20:00|7621.6|7618.6|7622|7619|7622|7619|7621.4|7618.4|0
1697581500000|2023-10-17 22:25:00|7621.9|7618.9|7620.9|7617.9|7622.1|7619.1|7620.7|7617.7|0
1697581800000|2023-10-17 22:30:00|7621.1|7618.1|7620.3|7617.3|7621.3|7618.3|7620|7617|0
1697582100000|2023-10-17 22:35:00|7620.2|7617.2|7619.8|7616.8|7620.5|7617.5|7619.7|7616.7|0
1697582400000|2023-10-17 22:40:00|7619.7|7616.7|7620.3|7617.3|7621|7618|7619.7|7616.7|0
1697582700000|2023-10-17 22:45:00|7620.2|7617.2|7620.5|7617.5|7620.6|7617.6|7620.1|7617.1|0
1697583000000|2023-10-17 22:50:00|7620.6|7617.6|7620.5|7617.5|7621|7618|7620.4|7617.4|0
1697583300000|2023-10-17 22:55:00|7620.4|7617.4|7620.6|7617.6|7621.6|7618.6|7620.3|7617.3|0
1697583600000|2023-10-17 23:00:00|7620.4|7617.4|7621.1|7618.1|7621.3|7618.3|7619.9|7616.9|0
1697583900000|2023-10-17 23:05:00|7621.2|7618.2|7620.3|7617.3|7621.2|7618.2|7619.9|7616.9|0
1697584200000|2023-10-17 23:10:00|7620.4|7617.4|7620|7617|7620.7|7617.7|7619.9|7616.9|0
1697584500000|2023-10-17 23:15:00|7619.9|7616.9|7617.9|7614.9|7620|7617|7617.9|7614.9|0
1697584800000|2023-10-17 23:20:00|7617.8|7614.8|7615.8|7612.8|7618|7615|7615.8|7612.8|0
1697585100000|2023-10-17 23:25:00|7615.7|7612.7|7616.5|7613.5|7616.5|7613.5|7615.6|7612.6|0
1697585400000|2023-10-17 23:30:00|7616.3|7613.3|7615.8|7612.8|7616.4|7613.4|7615.7|7612.7|0
1697585700000|2023-10-17 23:35:00|7615.7|7612.7|7614.3|7611.3|7615.9|7612.9|7614.1|7611.1|0
1697586000000|2023-10-17 23:40:00|7614.4|7611.4|7611.5|7608.5|7614.7|7611.7|7610.9|7607.9|0
1697586300000|2023-10-17 23:45:00|7611.7|7608.7|7610.6|7607.6|7611.9|7608.9|7610.5|7607.5|0
1697586600000|2023-10-17 23:50:00|7610.5|7607.5|7608.3|7605.3|7610.5|7607.5|7607.7|7604.7|0
1697586900000|2023-10-17 23:55:00|7608.4|7605.4|7608.5|7603.5|7609|7605.7|7605.5|7602.5|0
1697587200000|2023-10-18 00:00:00|7607.9|7602.9|7608.7|7603.7|7610.2|7605.2|7607.4|7602.4|0
1697587500000|2023-10-18 00:05:00|7608.8|7603.8|7605.7|7600.7|7609.7|7604.7|7605.4|7600.4|0
1697587800000|2023-10-18 00:10:00|7605.9|7600.9|7600|7595|7607.6|7602.6|7597.9|7592.9|0
1697588100000|2023-10-18 00:15:00|7599.9|7594.9|7601.4|7596.4|7602.3|7597.3|7599.3|7594.3|0
1697588400000|2023-10-18 00:20:00|7601.3|7596.3|7603.2|7598.2|7603.3|7598.3|7600.9|7595.9|0
1697588700000|2023-10-18 00:25:00|7603|7598|7605.8|7600.8|7606.8|7601.8|7602.6|7597.6|0
1697589000000|2023-10-18 00:30:00|7605.7|7600.7|7603|7598|7605.9|7600.9|7602.1|7597.1|0
1697589300000|2023-10-18 00:35:00|7603.1|7598.1|7602|7597|7604.4|7599.4|7601.6|7596.6|0
1697589600000|2023-10-18 00:40:00|7602.1|7597.1|7603|7598|7603.5|7598.5|7601.4|7596.4|0
1697589900000|2023-10-18 00:45:00|7602.9|7597.9|7601.3|7596.3|7603.4|7598.4|7600.8|7595.8|0
1697590200000|2023-10-18 00:50:00|7601.2|7596.2|7598.3|7593.3|7601.2|7596.2|7596.7|7591.7|0
1697590500000|2023-10-18 00:55:00|7598.2|7593.2|7598.7|7593.7|7600.9|7595.9|7597.5|7592.5|0
1697590800000|2023-10-18 01:00:00|7598.6|7593.6|7599.4|7594.4|7599.9|7594.9|7596.2|7591.2|0
1697591100000|2023-10-18 01:05:00|7599.3|7594.3|7600|7595|7600.7|7595.7|7598.4|7593.4|0
1697591400000|2023-10-18 01:10:00|7600.2|7595.2|7600|7595|7602.1|7597.1|7599.3|7594.3|0
1697591700000|2023-10-18 01:15:00|7600.2|7595.2|7603.4|7598.4|7603.9|7598.9|7599.5|7594.5|0
1697592000000|2023-10-18 01:20:00|7603.3|7598.3|7606|7601|7606.9|7601.9|7601.5|7596.5|0
1697592300000|2023-10-18 01:25:00|7605.9|7600.9|7605.6|7600.6|7606.6|7601.6|7604.2|7599.2|0
1697592600000|2023-10-18 01:30:00|7605.9|7600.9|7606.7|7601.7|7608.9|7603.9|7604.9|7599.9|0
1697592900000|2023-10-18 01:35:00|7606.8|7601.8|7605.1|7600.1|7608|7603|7603.9|7598.9|0
1697593200000|2023-10-18 01:40:00|7605.2|7600.2|7602.7|7597.7|7606.1|7601.1|7601.4|7596.4|0
1697593500000|2023-10-18 01:45:00|7602.6|7597.6|7602.8|7597.8|7604.2|7599.2|7600.1|7595.1|0
1697593800000|2023-10-18 01:50:00|7602.7|7597.7|7606.1|7601.1|7606.8|7601.8|7602.2|7597.2|0
1697594100000|2023-10-18 01:55:00|7606|7601|7606.5|7601.5|7607.7|7602.7|7605.2|7600.2|0
1697594400000|2023-10-18 02:00:00|7606.6|7601.6|7615.1|7610.1|7617.4|7612.4|7606.6|7601.6|0
1697594700000|2023-10-18 02:05:00|7615|7610|7612.7|7607.7|7615.8|7610.8|7611.9|7606.9|0
1697595000000|2023-10-18 02:10:00|7612.8|7607.8|7611.1|7606.1|7613.2|7608.2|7609.8|7604.8|0
1697595300000|2023-10-18 02:15:00|7611.2|7606.2|7610.8|7605.8|7611.8|7606.8|7608.9|7603.9|0
1697595600000|2023-10-18 02:20:00|7610.9|7605.9|7610.7|7605.7|7612.1|7607.1|7609.8|7604.8|0
1697595900000|2023-10-18 02:25:00|7610.6|7605.6|7611.7|7606.7|7612.5|7607.5|7610.6|7605.6|0
1697596200000|2023-10-18 02:30:00|7611.8|7606.8|7610.6|7605.6|7613|7608|7610.4|7605.4|0
1697596500000|2023-10-18 02:35:00|7610.8|7605.8|7611.4|7606.4|7612|7607|7610|7605|0
1697596800000|2023-10-18 02:40:00|7611.3|7606.3|7608.5|7603.5|7611.3|7606.3|7608.3|7603.3|0
1697597100000|2023-10-18 02:45:00|7608.6|7603.6|7611.6|7606.6|7611.6|7606.6|7607.5|7602.5|0
1697597400000|2023-10-18 02:50:00|7611.9|7606.9|7612.6|7607.6|7612.8|7607.8|7610.2|7605.2|0
1697597700000|2023-10-18 02:55:00|7612.5|7607.5|7610.6|7605.6|7612.6|7607.6|7609.8|7604.8|0
1697598000000|2023-10-18 03:00:00|7611|7606|7609.8|7604.8|7611.4|7606.4|7609.6|7604.6|0
1697598300000|2023-10-18 03:05:00|7609.7|7604.7|7612.8|7607.8|7613.2|7608.2|7609.3|7604.3|0
1697598600000|2023-10-18 03:10:00|7612.9|7607.9|7610.6|7605.6|7613.6|7608.6|7610.2|7605.2|0
1697598900000|2023-10-18 03:15:00|7610.5|7605.5|7607.7|7602.7|7610.6|7605.6|7606.9|7601.9|0
1697599200000|2023-10-18 03:20:00|7607.8|7602.8|7606.1|7601.1|7608.2|7603.2|7606|7601|0
1697599500000|2023-10-18 03:25:00|7606.2|7601.2|7607.5|7602.5|7608.6|7603.6|7606.1|7601.1|0
1697599800000|2023-10-18 03:30:00|7607.6|7602.6|7605.8|7600.8|7607.7|7602.7|7604.5|7599.5|0
1697600100000|2023-10-18 03:35:00|7605.9|7600.9|7606.3|7601.3|7607.2|7602.2|7605.4|7600.4|0
1697600400000|2023-10-18 03:40:00|7606.4|7601.4|7608.1|7603.1|7608.7|7603.7|7605.8|7600.8|0
1697600700000|2023-10-18 03:45:00|7608|7603|7609.1|7604.1|7609.4|7604.4|7607.8|7602.8|0
1697601000000|2023-10-18 03:50:00|7609|7604|7609.6|7604.6|7609.6|7604.6|7608|7603|0
1697601300000|2023-10-18 03:55:00|7609.5|7604.5|7611.7|7606.7|7612.1|7607.1|7609.2|7604.2|0
1697601600000|2023-10-18 04:00:00|7611.6|7606.6|7610.6|7605.6|7612.1|7607.1|7610.5|7605.5|0
1697601900000|2023-10-18 04:05:00|7610.5|7605.5|7609.5|7604.5|7610.7|7605.7|7609.1|7604.1|0
1697602200000|2023-10-18 04:10:00|7609.6|7604.6|7610.4|7605.4|7611.7|7606.7|7609.4|7604.4|0
1697602500000|2023-10-18 04:15:00|7610.3|7605.3|7612.2|7607.2|7612.4|7607.4|7610.3|7605.3|0
1697602800000|2023-10-18 04:20:00|7612.1|7607.1|7611.9|7606.9|7613.2|7608.2|7611.4|7606.4|0
1697603100000|2023-10-18 04:25:00|7611.8|7606.8|7611.2|7606.2|7611.9|7606.9|7611.1|7606.1|0
1697603400000|2023-10-18 04:30:00|7611.3|7606.3|7612.9|7607.9|7613.9|7608.9|7611.3|7606.3|0
1697603700000|2023-10-18 04:35:00|7612.7|7607.7|7612.7|7607.7|7613.6|7608.6|7612|7607|0
1697604000000|2023-10-18 04:40:00|7612.6|7607.6|7612.9|7607.9|7613.1|7608.1|7612.4|7607.4|0
1697604300000|2023-10-18 04:45:00|7612.8|7607.8|7612.9|7607.9|7613.9|7608.9|7612.3|7607.3|0
1697604600000|2023-10-18 04:50:00|7612.8|7607.8|7612.4|7607.4|7613.1|7608.1|7611.7|7606.7|0
1697604900000|2023-10-18 04:55:00|7612.3|7607.3|7609.4|7604.4|7612.3|7607.3|7609.2|7604.2|0
1697605200000|2023-10-18 05:00:00|7609.5|7604.5|7608.4|7603.4|7609.8|7604.8|7606.7|7601.7|0
1697605500000|2023-10-18 05:05:00|7608.3|7603.3|7609.2|7604.2|7609.5|7604.5|7607.5|7602.5|0
1697605800000|2023-10-18 05:10:00|7609.1|7604.1|7607.7|7602.7|7609.4|7604.4|7607|7602|0
1697606100000|2023-10-18 05:15:00|7607.6|7602.6|7609.7|7604.7|7610|7605|7607.5|7602.5|0
1697606400000|2023-10-18 05:20:00|7609.6|7604.6|7609.2|7604.2|7611.9|7606.9|7609|7604|0
1697606700000|2023-10-18 05:25:00|7609|7604|7607.9|7602.9|7609.5|7604.5|7605.9|7600.9|0
1697607000000|2023-10-18 05:30:00|7607.6|7602.6|7609.2|7604.2|7610.4|7605.4|7607.6|7602.6|0
1697607300000|2023-10-18 05:35:00|7609.1|7604.1|7611.4|7606.4|7611.8|7606.8|7608.8|7603.8|0
1697607600000|2023-10-18 05:40:00|7611.3|7606.3|7609.5|7604.5|7611.3|7606.3|7609.5|7604.5|0
1697607900000|2023-10-18 05:45:00|7609.6|7604.6|7612.2|7607.2|7612.9|7607.9|7609.6|7604.6|0
1697608200000|2023-10-18 05:50:00|7612.3|7607.3|7613.8|7608.8|7615.4|7610.4|7612|7607|0
1697608500000|2023-10-18 05:55:00|7613.9|7608.9|7613.7|7608.7|7614.8|7609.8|7612.3|7607.3|0
1697608800000|2023-10-18 06:00:00|7613.6|7608.6|7608.5|7603.5|7614.4|7609.4|7605.8|7600.8|0
1697609100000|2023-10-18 06:05:00|7608.4|7603.4|7610.1|7605.1|7610.9|7605.9|7607.4|7602.4|0
1697609400000|2023-10-18 06:10:00|7610|7605|7610.7|7605.7|7612.6|7607.6|7609.6|7604.6|0
1697609700000|2023-10-18 06:15:00|7610.5|7605.5|7604.2|7599.2|7611|7606|7604.2|7599.2|0
1697610000000|2023-10-18 06:20:00|7604.1|7599.1|7605|7600|7606.9|7601.9|7602.3|7597.3|0
1697610300000|2023-10-18 06:25:00|7604.9|7599.9|7606.1|7601.1|7606.9|7601.9|7603.9|7598.9|0
1697610600000|2023-10-18 06:30:00|7605.9|7600.9|7607.1|7602.1|7607.5|7602.5|7604.1|7599.1|0
1697610900000|2023-10-18 06:35:00|7606.9|7601.9|7605.6|7600.6|7610.3|7605.3|7605.2|7600.2|0
1697611200000|2023-10-18 06:40:00|7605.7|7600.7|7605.2|7600.2|7608.5|7603.5|7603.4|7598.4|0
1697611500000|2023-10-18 06:45:00|7605.3|7600.3|7605.2|7600.2|7605.5|7600.5|7603.3|7598.3|0
1697611800000|2023-10-18 06:50:00|7605.1|7600.1|7603.8|7598.8|7605.7|7600.7|7602.5|7597.5|0
1697612100000|2023-10-18 06:55:00|7603.5|7598.5|7597.9|7592.9|7604.1|7599.1|7597.9|7592.9|0
1697612400000|2023-10-18 07:00:00|7597.3|7592.3|7595.9|7590.9|7600.2|7595.2|7593.7|7588.7|0
1697612700000|2023-10-18 07:05:00|7596.1|7591.1|7599.6|7594.6|7599.8|7594.8|7594.8|7589.8|0
1697613000000|2023-10-18 07:10:00|7599.7|7594.7|7599.1|7594.1|7600.4|7595.4|7594.2|7589.2|0
1697613300000|2023-10-18 07:15:00|7599.2|7594.2|7595.9|7590.9|7602.2|7597.2|7595.5|7590.5|0
1697613600000|2023-10-18 07:20:00|7596|7591|7589.7|7584.7|7597.4|7592.4|7589.4|7584.4|0
1697613900000|2023-10-18 07:25:00|7589.6|7584.6|7594.6|7589.6|7594.8|7589.8|7588.1|7583.1|0
1697614200000|2023-10-18 07:30:00|7594.4|7589.4|7599.8|7594.8|7600.2|7595.2|7593.1|7588.1|0
1697614500000|2023-10-18 07:35:00|7600|7595|7592.8|7587.8|7601|7596|7591.6|7586.6|0
1697614800000|2023-10-18 07:40:00|7592.7|7587.7|7595.9|7590.9|7596.1|7591.1|7589.3|7584.3|0
1697615100000|2023-10-18 07:45:00|7595.8|7590.8|7594.9|7589.9|7598.1|7593.1|7594.4|7589.4|0
1697615400000|2023-10-18 07:50:00|7594.7|7589.7|7596.2|7591.2|7596.6|7591.6|7589.7|7584.7|0
1697615700000|2023-10-18 07:55:00|7596|7591|7596.5|7591.5|7597.9|7592.9|7595.4|7590.4|0
1697616000000|2023-10-18 08:00:00|7596.2|7591.2|7596.7|7593.7|7600.6|7597.6|7593.5|7590.5|0
1697616300000|2023-10-18 08:05:00|7596.5|7593.5|7594.5|7591.5|7597.6|7594.6|7594.1|7591.1|0
1697616600000|2023-10-18 08:10:00|7594.8|7591.8|7592.7|7589.7|7595.9|7592.9|7592.1|7589.1|0
1697616900000|2023-10-18 08:15:00|7592.8|7589.8|7590.3|7587.3|7594.5|7591.5|7589.6|7586.6|0
1697617200000|2023-10-18 08:20:00|7590.7|7587.7|7595|7592|7595.4|7592.4|7590.7|7587.7|0
1697617500000|2023-10-18 08:25:00|7595.2|7592.2|7592.3|7589.3|7595.2|7592.2|7591.9|7588.9|0
1697617800000|2023-10-18 08:30:00|7592.1|7589.1|7593.5|7590.5|7594.7|7591.7|7591.6|7588.6|0
1697618100000|2023-10-18 08:35:00|7593.3|7590.3|7589.7|7586.7|7593.3|7590.3|7588.3|7585.3|0
1697618400000|2023-10-18 08:40:00|7589.9|7586.9|7595.9|7592.9|7596.2|7593.2|7589.6|7586.6|0
1697618700000|2023-10-18 08:45:00|7595.7|7592.7|7600|7597|7600.1|7597.1|7595.5|7592.5|0
1697619000000|2023-10-18 08:50:00|7600.1|7597.1|7600.1|7597.1|7602.8|7599.8|7599.7|7596.7|0
1697619300000|2023-10-18 08:55:00|7600|7597|7599.8|7596.8|7600.7|7597.7|7599.5|7596.5|0
1697619600000|2023-10-18 09:00:00|7600|7597|7598.6|7595.6|7600.2|7597.2|7597.9|7594.9|0
1697619900000|2023-10-18 09:05:00|7598.9|7595.9|7600.3|7597.3|7600.5|7597.5|7598|7595|0
1697620200000|2023-10-18 09:10:00|7600.4|7597.4|7602.7|7599.7|7603.5|7600.5|7600.4|7597.4|0
1697620500000|2023-10-18 09:15:00|7602.5|7599.5|7603.8|7600.8|7604.2|7601.2|7601.6|7598.6|0
1697620800000|2023-10-18 09:20:00|7603.9|7600.9|7602.6|7599.6|7604.1|7601.1|7602.6|7599.6|0
1697621100000|2023-10-18 09:25:00|7602.7|7599.7|7593.8|7590.8|7602.8|7599.8|7593.1|7590.1|0
1697621400000|2023-10-18 09:30:00|7593.7|7590.7|7583.2|7580.2|7593.8|7590.8|7582|7579|0
1697621700000|2023-10-18 09:35:00|7582.7|7579.7|7584|7581|7586.9|7583.9|7582.7|7579.7|0
1697622000000|2023-10-18 09:40:00|7584.1|7581.1|7581.8|7578.8|7584.4|7581.4|7579.9|7576.9|0
1697622300000|2023-10-18 09:45:00|7581.7|7578.7|7585.2|7582.2|7585.6|7582.6|7581.6|7578.6|0
1697622600000|2023-10-18 09:50:00|7585|7582|7586.9|7583.9|7587.4|7584.4|7584.5|7581.5|0
1697622900000|2023-10-18 09:55:00|7587.2|7584.2|7586|7583|7587.2|7584.2|7585.2|7582.2|0
1697623200000|2023-10-18 10:00:00|7585.9|7582.9|7589.5|7586.5|7589.8|7586.8|7585.9|7582.9|0
1697623500000|2023-10-18 10:05:00|7589.3|7586.3|7590.1|7587.1|7590.3|7587.3|7588.1|7585.1|0
1697623800000|2023-10-18 10:10:00|7590|7587|7587.2|7584.2|7590.3|7587.3|7586.3|7583.3|0
1697624100000|2023-10-18 10:15:00|7587.1|7584.1|7589.2|7586.2|7589.6|7586.6|7586.9|7583.9|0
1697624400000|2023-10-18 10:20:00|7589.3|7586.3|7578|7575|7589.5|7586.5|7577.2|7574.2|0
1697624700000|2023-10-18 10:25:00|7577.9|7574.9|7575.2|7572.2|7578.8|7575.8|7574.3|7571.3|0
1697625000000|2023-10-18 10:30:00|7575.1|7572.1|7575.3|7572.3|7575.6|7572.6|7574.2|7571.2|0
1697625300000|2023-10-18 10:35:00|7575.2|7572.2|7572.5|7569.5|7576.1|7573.1|7572.5|7569.5|0
1697625600000|2023-10-18 10:40:00|7572.4|7569.4|7572.7|7569.7|7574.3|7571.3|7571.1|7568.1|0
1697625900000|2023-10-18 10:45:00|7572.6|7569.6|7570.2|7567.2|7574.3|7571.3|7570|7567|0
1697626200000|2023-10-18 10:50:00|7570.4|7567.4|7573.1|7570.1|7573.3|7570.3|7570.3|7567.3|0
1697626500000|2023-10-18 10:55:00|7573.2|7570.2|7570.8|7567.8|7574.5|7571.5|7570.6|7567.6|0
1697626800000|2023-10-18 11:00:00|7576.2|7573.2|7586.3|7583.3|7586.4|7583.4|7575.8|7572.8|0
1697627100000|2023-10-18 11:05:00|7585.7|7582.7|7590.5|7587.5|7591.2|7588.2|7585.4|7582.4|0
1697627400000|2023-10-18 11:10:00|7590.6|7587.6|7587.1|7584.1|7590.9|7587.9|7586.4|7583.4|0
1697627700000|2023-10-18 11:15:00|7587.2|7584.2|7588.2|7585.2|7588.5|7585.5|7587.2|7584.2|0
1697628000000|2023-10-18 11:20:00|7588|7585|7581.3|7578.3|7588|7585|7580.9|7577.9|0
1697628300000|2023-10-18 11:25:00|7581.4|7578.4|7585.7|7582.7|7586|7583|7580.9|7577.9|0
1697628600000|2023-10-18 11:30:00|7585.4|7582.4|7586.8|7583.8|7587.1|7584.1|7583.8|7580.8|0
1697628900000|2023-10-18 11:35:00|7586.9|7583.9|7588.3|7585.3|7589.1|7586.1|7586.8|7583.8|0
1697629200000|2023-10-18 11:40:00|7588.2|7585.2|7584.7|7581.7|7588.3|7585.3|7584.5|7581.5|0
1697629500000|2023-10-18 11:45:00|7584.6|7581.6|7581.7|7578.7|7585.1|7582.1|7581.7|7578.7|0
1697629800000|2023-10-18 11:50:00|7581.8|7578.8|7581|7578|7583.3|7580.3|7580.8|7577.8|0
1697630100000|2023-10-18 11:55:00|7580.9|7577.9|7578.8|7575.8|7582|7579|7578.5|7575.5|0
1697630400000|2023-10-18 12:00:00|7578.9|7575.9|7575.7|7572.7|7581.5|7578.5|7575.6|7572.6|0
1697630700000|2023-10-18 12:05:00|7575.5|7572.5|7584.2|7581.2|7584.2|7581.2|7575.5|7572.5|0
1697631000000|2023-10-18 12:10:00|7584.1|7581.1|7584.7|7581.7|7585.3|7582.3|7583.6|7580.6|0
1697631300000|2023-10-18 12:15:00|7584.8|7581.8|7588.7|7585.7|7588.8|7585.8|7583.8|7580.8|0
1697631600000|2023-10-18 12:20:00|7588.8|7585.8|7589.9|7586.9|7591.5|7588.5|7588.3|7585.3|0
1697631900000|2023-10-18 12:25:00|7589.8|7586.8|7588.4|7585.4|7589.9|7586.9|7588|7585|0
1697632200000|2023-10-18 12:30:00|7588.3|7585.3|7586.5|7583.5|7590.2|7587.2|7586.3|7583.3|0
1697632500000|2023-10-18 12:35:00|7586.6|7583.6|7580.9|7577.9|7586.6|7583.6|7580.9|7577.9|0
1697632800000|2023-10-18 12:40:00|7581|7578|7578.9|7575.9|7581.5|7578.5|7578.3|7575.3|0
1697633100000|2023-10-18 12:45:00|7578.8|7575.8|7574.8|7571.8|7578.8|7575.8|7573.6|7570.6|0
1697633400000|2023-10-18 12:50:00|7574.7|7571.7|7571|7568|7575.8|7572.8|7570.6|7567.6|0
1697633700000|2023-10-18 12:55:00|7571.3|7568.3|7570.6|7567.6|7572.3|7569.3|7569.7|7566.7|0
1697634000000|2023-10-18 13:00:00|7571.1|7568.1|7581.2|7578.2|7581.7|7578.7|7569.3|7566.3|0
1697634300000|2023-10-18 13:05:00|7581.1|7578.1|7577.3|7574.3|7582.5|7579.5|7576.9|7573.9|0
1697634600000|2023-10-18 13:10:00|7577.4|7574.4|7576.2|7573.2|7578.1|7575.1|7575.1|7572.1|0
1697634900000|2023-10-18 13:15:00|7576.1|7573.1|7575.4|7572.4|7576.1|7573.1|7573.6|7570.6|0
1697635200000|2023-10-18 13:20:00|7575.3|7572.3|7574.9|7571.9|7576|7573|7572.1|7569.1|0
1697635500000|2023-10-18 13:25:00|7566.5|7563.5|7563.9|7560.9|7567.5|7564.5|7560.4|7557.4|0
1697635800000|2023-10-18 13:30:00|7565.1|7562.1|7621.3|7619.5|7623.6|7621.8|7560|7558.2|0
1697636100000|2023-10-18 13:35:00|7622|7620.2|7594.8|7593|7625.9|7624.1|7588.6|7586.8|0
1697636400000|2023-10-18 13:40:00|7594.2|7592.4|7573.8|7572|7594.8|7593|7573.8|7572|0
1697636700000|2023-10-18 13:45:00|7572.7|7570.9|7577.1|7575.3|7594.3|7592.5|7564.5|7562.7|0
1697637000000|2023-10-18 13:50:00|7579.2|7577.4|7592.8|7591|7593.6|7591.8|7568|7566.2|0
1697637300000|2023-10-18 13:55:00|7592.9|7591.1|7594.2|7592.4|7600.1|7598.3|7585.9|7584.1|0
1697637600000|2023-10-18 14:00:00|7592.5|7590.7|7576.6|7574.8|7594.9|7593.1|7564.1|7562.3|0
1697637900000|2023-10-18 14:05:00|7576.5|7574.7|7580.8|7579|7602.3|7600.5|7573.9|7572.1|0
1697638200000|2023-10-18 14:10:00|7579.7|7577.9|7575.7|7573.9|7584|7582.2|7570.8|7569|0
1697638500000|2023-10-18 14:15:00|7574.6|7572.8|7591.9|7590.1|7596.4|7594.6|7573|7571.2|0
1697638800000|2023-10-18 14:20:00|7592|7590.2|7608.9|7607.1|7612.8|7611|7592|7590.2|0
1697639100000|2023-10-18 14:25:00|7607.4|7605.6|7575.1|7573.3|7607.6|7605.8|7574.9|7573.1|0
1697639400000|2023-10-18 14:30:00|7575.2|7573.4|7554.9|7553.1|7575.2|7573.4|7552.8|7551|0
1697639700000|2023-10-18 14:35:00|7554.7|7552.9|7547.9|7546.1|7557.9|7556.1|7536.6|7534.8|0
1697640000000|2023-10-18 14:40:00|7547.6|7545.8|7550.5|7548.7|7556.3|7554.5|7540.1|7538.3|0
1697640300000|2023-10-18 14:45:00|7550.2|7548.4|7544.7|7542.9|7558.6|7556.8|7544.7|7542.9|0
1697640600000|2023-10-18 14:50:00|7544.1|7542.3|7529|7527.2|7545|7543.2|7528.3|7526.5|0
1697640900000|2023-10-18 14:55:00|7528.9|7527.1|7526.5|7524.7|7533.6|7531.8|7522.5|7520.7|0
1697641200000|2023-10-18 15:00:00|7525.9|7524.1|7538.3|7536.5|7542.8|7541|7525.5|7523.7|0
1697641500000|2023-10-18 15:05:00|7537.6|7535.8|7525|7523.2|7538.1|7536.3|7522.9|7521.1|0
1697641800000|2023-10-18 15:10:00|7526.4|7524.6|7532.5|7530.7|7536.9|7535.1|7525|7523.2|0
1697642100000|2023-10-18 15:15:00|7533|7531.2|7545.8|7544|7552.3|7550.5|7532.9|7531.1|0
1697642400000|2023-10-18 15:20:00|7546|7544.2|7540.7|7538.9|7546.4|7544.6|7534.3|7532.5|0
1697642700000|2023-10-18 15:25:00|7540.6|7538.8|7539.8|7538|7555.7|7553.9|7537.1|7535.3|0
1697643000000|2023-10-18 15:30:00|7539.7|7537.9|7544.5|7542.7|7551.7|7549.9|7537.7|7535.9|0
1697643300000|2023-10-18 15:35:00|7543.4|7541.6|7553|7551.2|7557.8|7556|7541|7539.2|0
1697643600000|2023-10-18 15:40:00|7552.9|7551.1|7539.3|7537.5|7557.4|7555.6|7538.6|7536.8|0
1697643900000|2023-10-18 15:45:00|7539.4|7537.6|7543.3|7541.5|7544.8|7543|7532.7|7530.9|0
1697644200000|2023-10-18 15:50:00|7543.2|7541.4|7547.8|7546|7552.6|7550.8|7543.1|7541.3|0
1697644500000|2023-10-18 15:55:00|7547.9|7546.1|7542.9|7541.1|7559.8|7558|7541.1|7539.3|0
1697644800000|2023-10-18 16:00:00|7543.1|7541.3|7560.5|7558.7|7563|7561.2|7533.3|7531.5|0
1697645100000|2023-10-18 16:05:00|7561.1|7559.3|7564.4|7562.6|7564.6|7562.8|7546.4|7544.6|0
1697645400000|2023-10-18 16:10:00|7564.1|7562.3|7557.8|7556|7571.7|7569.9|7556.8|7555|0
1697645700000|2023-10-18 16:15:00|7558|7556.2|7544.8|7543|7560.9|7559.1|7544.6|7542.8|0
1697646000000|2023-10-18 16:20:00|7544.1|7542.3|7535.6|7533.8|7546.6|7544.8|7534.8|7533|0
1697646300000|2023-10-18 16:25:00|7535.5|7533.7|7532.8|7531|7541.3|7539.5|7531.8|7530|0
1697646600000|2023-10-18 16:30:00|7533|7531.2|7527.8|7526|7537.1|7535.3|7527.8|7526|0
1697646900000|2023-10-18 16:35:00|7528.6|7526.8|7516.5|7514.7|7532.2|7530.4|7515.1|7513.3|0
1697647200000|2023-10-18 16:40:00|7516.9|7515.1|7524.2|7522.4|7529|7527.2|7516.4|7514.6|0
1697647500000|2023-10-18 16:45:00|7523.8|7522|7516.3|7514.5|7526.5|7524.7|7513.1|7511.3|0
1697647800000|2023-10-18 16:50:00|7516.4|7514.6|7509.2|7507.4|7516.4|7514.6|7506.9|7505.1|0
1697648100000|2023-10-18 16:55:00|7509.7|7507.9|7507.9|7506.1|7512.6|7510.8|7507.2|7505.4|0
1697648400000|2023-10-18 17:00:00|7507.8|7506|7531.6|7529.8|7531.6|7529.8|7499|7497.2|0
1697648700000|2023-10-18 17:05:00|7531.4|7529.6|7529.4|7527.6|7532.6|7530.8|7521.1|7519.3|0
1697649000000|2023-10-18 17:10:00|7529.7|7527.9|7544|7542.2|7547.6|7545.8|7522.2|7520.4|0
1697649300000|2023-10-18 17:15:00|7544.4|7542.6|7545.4|7543.6|7553.1|7551.3|7543.2|7541.4|0
1697649600000|2023-10-18 17:20:00|7545.5|7543.7|7544.3|7542.5|7550.2|7548.4|7541.1|7539.3|0
1697649900000|2023-10-18 17:25:00|7544.8|7543|7540.3|7538.5|7546.2|7544.4|7536.5|7534.7|0
1697650200000|2023-10-18 17:30:00|7540.2|7538.4|7520.2|7518.4|7540.2|7538.4|7519.6|7517.8|0
1697650500000|2023-10-18 17:35:00|7519.9|7518.1|7500.6|7498.8|7519.9|7518.1|7499.1|7497.3|0
1697650800000|2023-10-18 17:40:00|7500.9|7499.1|7504|7502.2|7504.4|7502.6|7497.5|7495.7|0
1697651100000|2023-10-18 17:45:00|7502.9|7501.1|7503.3|7501.5|7503.8|7502|7493.5|7491.7|0
1697651400000|2023-10-18 17:50:00|7503|7501.2|7507.3|7505.5|7510.7|7508.9|7502.6|7500.8|0
1697651700000|2023-10-18 17:55:00|7507.2|7505.4|7517.9|7516.1|7519.1|7517.3|7504.6|7502.8|0
1697652000000|2023-10-18 18:00:00|7517.3|7515.5|7511.2|7509.4|7518.4|7516.6|7506.2|7504.4|0
1697652300000|2023-10-18 18:05:00|7511.8|7510|7518.7|7516.9|7525.8|7524|7501.3|7499.5|0
1697652600000|2023-10-18 18:10:00|7518.3|7516.5|7506.5|7504.7|7518.3|7516.5|7504.4|7502.6|0
1697652900000|2023-10-18 18:15:00|7505.5|7503.7|7491.2|7489.4|7506.1|7504.3|7491|7489.2|0
1697653200000|2023-10-18 18:20:00|7491.4|7489.6|7498|7496.2|7500.3|7498.5|7489.6|7487.8|0
1697653500000|2023-10-18 18:25:00|7497.2|7495.4|7502.4|7500.6|7503.9|7502.1|7492|7490.2|0
1697653800000|2023-10-18 18:30:00|7502.1|7500.3|7501.3|7499.5|7511.7|7509.9|7499.7|7497.9|0
1697654100000|2023-10-18 18:35:00|7501.1|7499.3|7491.9|7490.1|7502|7500.2|7491.9|7490.1|0
1697654400000|2023-10-18 18:40:00|7491.5|7489.7|7488|7486.2|7495.5|7493.7|7485.4|7483.6|0
1697654700000|2023-10-18 18:45:00|7488.1|7486.3|7482.1|7480.3|7490.1|7488.3|7479.9|7478.1|0
1697655000000|2023-10-18 18:50:00|7482.2|7480.4|7476.9|7475.1|7484|7482.2|7473.2|7471.4|0
1697655300000|2023-10-18 18:55:00|7477.1|7475.3|7479.1|7477.3|7486.3|7484.5|7474.7|7472.9|0
1697655600000|2023-10-18 19:00:00|7478.2|7476.4|7472.1|7470.3|7479.1|7477.3|7469.1|7467.3|0
1697655900000|2023-10-18 19:05:00|7471.3|7469.5|7470.2|7468.4|7475.6|7473.8|7462.6|7460.8|0
1697656200000|2023-10-18 19:10:00|7470.7|7468.9|7468.2|7466.4|7472.8|7471|7467.1|7465.3|0
1697656500000|2023-10-18 19:15:00|7468.3|7466.5|7471|7469.2|7475.5|7473.7|7463.8|7462|0
1697656800000|2023-10-18 19:20:00|7471.1|7469.3|7473.7|7471.9|7475.5|7473.7|7466|7464.2|0
1697657100000|2023-10-18 19:25:00|7473.6|7471.8|7461.4|7459.6|7475.5|7473.7|7459.7|7457.9|0
1697657400000|2023-10-18 19:30:00|7462.3|7460.5|7464|7462.2|7466.7|7464.9|7459.8|7458|0
1697657700000|2023-10-18 19:35:00|7464.1|7462.3|7459.8|7458|7466.2|7464.4|7457.9|7456.1|0
1697658000000|2023-10-18 19:40:00|7459.5|7457.7|7449.5|7447.7|7462.1|7460.3|7449.4|7447.6|0
1697658300000|2023-10-18 19:45:00|7449.4|7447.6|7440.6|7438.8|7449.4|7447.6|7433.6|7431.8|0
1697658600000|2023-10-18 19:50:00|7442.7|7440.9|7461.7|7459.9|7461.7|7459.9|7442.7|7440.9|0
1697658900000|2023-10-18 19:55:00|7463.9|7462.1|7463.4|7461.6|7471.4|7469.6|7459.6|7457.8|0
1697659200000|2023-10-18 20:00:00|7464|7461|7514.3|7511.3|7530.3|7527.3|7463.9|7460.9|0
1697659500000|2023-10-18 20:05:00|7515.1|7512.1|7544.3|7541.3|7549.9|7546.9|7513.8|7510.8|0
1697659800000|2023-10-18 20:10:00|7544.4|7541.4|7550.1|7547.1|7552.3|7549.3|7536.1|7533.1|0
1697660100000|2023-10-18 20:15:00|7550.8|7547.8|7553.1|7550.1|7553.7|7550.7|7545.3|7542.3|0
1697660400000|2023-10-18 20:20:00|7552.9|7549.9|7558.3|7555.3|7561.2|7558.2|7550.6|7547.6|0
1697660700000|2023-10-18 20:25:00|7558.4|7555.4|7560.9|7557.9|7561.4|7558.4|7551.1|7548.1|0
1697661000000|2023-10-18 20:30:00|7560.8|7557.8|7579.1|7576.1|7580.8|7577.8|7560.4|7557.4|0
1697661300000|2023-10-18 20:35:00|7579.2|7576.2|7572.3|7569.3|7581.7|7578.7|7572.3|7569.3|0
1697661600000|2023-10-18 20:40:00|7572.2|7569.2|7566.2|7563.2|7576.2|7573.2|7565.6|7562.6|0
1697661900000|2023-10-18 20:45:00|7566.1|7563.1|7563.9|7560.9|7566.5|7563.5|7558.4|7555.4|0
1697662200000|2023-10-18 20:50:00|7563.8|7560.8|7562.4|7559.4|7564.9|7561.9|7559.5|7556.5|0
1697662500000|2023-10-18 20:55:00|7562.6|7559.6|7563.1|7560.1|7564.7|7561.7|7561.4|7558.4|0
1697662800000|2023-10-18 21:00:00|7563|7560|7570|7567|7570.8|7567.8|7562.8|7559.8|0
1697663100000|2023-10-18 21:05:00|7569.7|7566.7|7572.5|7569.5|7573.7|7570.7|7568.9|7565.9|0
1697663400000|2023-10-18 21:10:00|7572.4|7569.4|7572.7|7569.7|7575|7572|7571.8|7568.8|0
1697663700000|2023-10-18 21:15:00|7572.8|7569.8|7571.5|7568.5|7573.1|7570.1|7570.2|7567.2|0
1697664000000|2023-10-18 21:20:00|7571.4|7568.4|7573.3|7570.3|7574.3|7571.3|7571.2|7568.2|0
1697664300000|2023-10-18 21:25:00|7573.4|7570.4|7566.6|7563.6|7575.1|7572.1|7565.2|7562.2|0
1697664600000|2023-10-18 21:30:00|7566.7|7563.7|7567.8|7564.8|7572|7569|7563.3|7560.3|0
1697664900000|2023-10-18 21:35:00|7567.2|7564.2|7557.2|7554.2|7569.1|7566.1|7543.1|7540.1|0
1697665200000|2023-10-18 21:40:00|7557.1|7554.1|7554.2|7551.2|7564.8|7561.8|7545.2|7542.2|0
1697665500000|2023-10-18 21:45:00|7552.5|7549.5|7552.8|7549.8|7555.7|7552.7|7546.5|7543.5|0
1697665800000|2023-10-18 21:50:00|7553|7550|7550.6|7547.6|7555|7552|7549.8|7546.8|0
1697666100000|2023-10-18 21:55:00|7550.7|7547.7|7544.1|7541.1|7551|7548|7542.3|7539.3|0
1697666400000|2023-10-18 22:00:00|7544.5|7541.5|7528.3|7525.3|7544.9|7541.9|7528.2|7525.2|0
1697666700000|2023-10-18 22:05:00|7528.2|7525.2|7526.2|7523.2|7533.2|7530.2|7523.9|7520.9|0
1697667000000|2023-10-18 22:10:00|7526.9|7523.9|7528.6|7525.6|7529.3|7526.3|7524.7|7521.7|0
1697667300000|2023-10-18 22:15:00|7528.7|7525.7|7522.5|7519.5|7529|7526|7522.2|7519.2|0
1697667600000|2023-10-18 22:20:00|7522.7|7519.7|7519.3|7516.3|7524.1|7521.1|7518.6|7515.6|0
1697667900000|2023-10-18 22:25:00|7518.5|7515.5|7522.9|7519.9|7523.9|7520.9|7518.3|7515.3|0
1697668200000|2023-10-18 22:30:00|7523|7520|7528.1|7525.1|7528.3|7525.3|7522.2|7519.2|0
1697668500000|2023-10-18 22:35:00|7528.2|7525.2|7522.5|7519.5|7528.5|7525.5|7522.3|7519.3|0
1697668800000|2023-10-18 22:40:00|7522.9|7519.9|7520.6|7517.6|7523.7|7520.7|7520.5|7517.5|0
1697669100000|2023-10-18 22:45:00|7520.5|7517.5|7520.9|7517.9|7523|7520|7518.9|7515.9|0
1697669400000|2023-10-18 22:50:00|7520.7|7517.7|7521.6|7518.6|7522.9|7519.9|7520.3|7517.3|0
1697669700000|2023-10-18 22:55:00|7521.5|7518.5|7518.6|7515.6|7522|7519|7517.9|7514.9|0
1697670000000|2023-10-18 23:00:00|7518.7|7515.7|7514.4|7511.4|7519.8|7516.8|7514.3|7511.3|0
1697670300000|2023-10-18 23:05:00|7514.3|7511.3|7512.8|7509.8|7515.3|7512.3|7512.3|7509.3|0
1697670600000|2023-10-18 23:10:00|7512.7|7509.7|7511.1|7508.1|7513|7510|7508.4|7505.4|0
1697670900000|2023-10-18 23:15:00|7511|7508|7512.1|7509.1|7512.6|7509.6|7510.9|7507.9|0
1697671200000|2023-10-18 23:20:00|7512|7509|7514.5|7511.5|7515.9|7512.9|7511.8|7508.8|0
1697671500000|2023-10-18 23:25:00|7514.7|7511.7|7515.4|7512.4|7516.4|7513.4|7514|7511|0
1697671800000|2023-10-18 23:30:00|7515.6|7512.6|7518.8|7515.8|7519.1|7516.1|7515|7512|0
1697672100000|2023-10-18 23:35:00|7518.9|7515.9|7519|7516|7519.8|7516.8|7517.9|7514.9|0
1697672400000|2023-10-18 23:40:00|7518.9|7515.9|7521.4|7518.4|7521.6|7518.6|7518.8|7515.8|0
1697672700000|2023-10-18 23:45:00|7521.5|7518.5|7523.4|7520.4|7525.3|7522.3|7521.4|7518.4|0
1697673000000|2023-10-18 23:50:00|7523.6|7520.6|7520.4|7517.4|7524.2|7521.2|7520.3|7517.3|0
1697673300000|2023-10-18 23:55:00|7520.3|7517.3|7521.4|7516.4|7521.8|7518.8|7519.5|7516.4|0
1697673600000|2023-10-19 00:00:00|7521.6|7516.6|7523.2|7518.2|7526.2|7521.2|7521.6|7516.6|0
1697673900000|2023-10-19 00:05:00|7523.3|7518.3|7527.5|7522.5|7529.2|7524.2|7523|7518|0
1697674200000|2023-10-19 00:10:00|7527.6|7522.6|7523.7|7518.7|7529|7524|7522.1|7517.1|0
1697674500000|2023-10-19 00:15:00|7523.8|7518.8|7523.9|7518.9|7525.7|7520.7|7520.6|7515.6|0
1697674800000|2023-10-19 00:20:00|7523.8|7518.8|7518|7513|7524.1|7519.1|7517.8|7512.8|0
1697675100000|2023-10-19 00:25:00|7517.9|7512.9|7520.7|7515.7|7521|7516|7516.4|7511.4|0
1697675400000|2023-10-19 00:30:00|7520.8|7515.8|7518.8|7513.8|7521.3|7516.3|7517.8|7512.8|0
1697675700000|2023-10-19 00:35:00|7518.9|7513.9|7518.7|7513.7|7520.2|7515.2|7516.9|7511.9|0
1697676000000|2023-10-19 00:40:00|7518.8|7513.8|7522.8|7517.8|7523.5|7518.5|7518.8|7513.8|0
1697676300000|2023-10-19 00:45:00|7522.9|7517.9|7525.5|7520.5|7526.7|7521.7|7522.3|7517.3|0
1697676600000|2023-10-19 00:50:00|7525.6|7520.6|7527.4|7522.4|7528.2|7523.2|7525|7520|0
1697676900000|2023-10-19 00:55:00|7527|7522|7527.2|7522.2|7528.5|7523.5|7526.7|7521.7|0
1697677200000|2023-10-19 01:00:00|7527.5|7522.5|7529.7|7524.7|7529.8|7524.8|7526.1|7521.1|0
1697677500000|2023-10-19 01:05:00|7529.8|7524.8|7529.6|7524.6|7531|7526|7528.5|7523.5|0
1697677800000|2023-10-19 01:10:00|7529.5|7524.5|7529.1|7524.1|7532.6|7527.6|7528.7|7523.7|0
1697678100000|2023-10-19 01:15:00|7529.2|7524.2|7530|7525|7531|7526|7527.6|7522.6|0
1697678400000|2023-10-19 01:20:00|7530.1|7525.1|7526.7|7521.7|7531|7526|7525.3|7520.3|0
1697678700000|2023-10-19 01:25:00|7526.6|7521.6|7526.4|7521.4|7527|7522|7523.7|7518.7|0
1697679000000|2023-10-19 01:30:00|7526.3|7521.3|7524.4|7519.4|7526.6|7521.6|7523.7|7518.7|0
1697679300000|2023-10-19 01:35:00|7524.2|7519.2|7519.9|7514.9|7524.4|7519.4|7519.3|7514.3|0
1697679600000|2023-10-19 01:40:00|7519.8|7514.8|7516.6|7511.6|7519.8|7514.8|7514.3|7509.3|0
1697679900000|2023-10-19 01:45:00|7516.7|7511.7|7513.8|7508.8|7518.6|7513.6|7513|7508|0
1697680200000|2023-10-19 01:50:00|7513.5|7508.5|7516.2|7511.2|7517.8|7512.8|7513|7508|0
1697680500000|2023-10-19 01:55:00|7516.4|7511.4|7516.7|7511.7|7518.4|7513.4|7516.2|7511.2|0
1697680800000|2023-10-19 02:00:00|7516.6|7511.6|7516.2|7511.2|7517.8|7512.8|7516.1|7511.1|0
1697681100000|2023-10-19 02:05:00|7516.3|7511.3|7519.8|7514.8|7520.3|7515.3|7515.4|7510.4|0
1697681400000|2023-10-19 02:10:00|7519.9|7514.9|7517.3|7512.3|7520.2|7515.2|7516.8|7511.8|0
1697681700000|2023-10-19 02:15:00|7517.2|7512.2|7514|7509|7517.3|7512.3|7513.3|7508.3|0
1697682000000|2023-10-19 02:20:00|7513.9|7508.9|7517.6|7512.6|7518.3|7513.3|7511.7|7506.7|0
1697682300000|2023-10-19 02:25:00|7517.5|7512.5|7516.5|7511.5|7518.3|7513.3|7516.2|7511.2|0
1697682600000|2023-10-19 02:30:00|7516.8|7511.8|7513.9|7508.9|7516.8|7511.8|7513|7508|0
1697682900000|2023-10-19 02:35:00|7513.7|7508.7|7511.2|7506.2|7514.4|7509.4|7511.1|7506.1|0
1697683200000|2023-10-19 02:40:00|7511.1|7506.1|7511.4|7506.4|7512.7|7507.7|7510.7|7505.7|0
1697683500000|2023-10-19 02:45:00|7511.5|7506.5|7511|7506|7513.3|7508.3|7510.7|7505.7|0
1697683800000|2023-10-19 02:50:00|7510.9|7505.9|7510.7|7505.7|7511.4|7506.4|7509.9|7504.9|0
1697684100000|2023-10-19 02:55:00|7510.5|7505.5|7506.3|7501.3|7510.7|7505.7|7505|7500|0
1697684400000|2023-10-19 03:00:00|7506.2|7501.2|7506.1|7501.1|7507.5|7502.5|7505.8|7500.8|0
1697684700000|2023-10-19 03:05:00|7506.2|7501.2|7504.9|7499.9|7507.5|7502.5|7504.5|7499.5|0
1697685000000|2023-10-19 03:10:00|7504.8|7499.8|7502.6|7497.6|7505.3|7500.3|7500.1|7495.1|0
1697685300000|2023-10-19 03:15:00|7502.7|7497.7|7503.9|7498.9|7504|7499|7502.1|7497.1|0
1697685600000|2023-10-19 03:20:00|7504|7499|7497.3|7492.3|7504.1|7499.1|7497.3|7492.3|0
1697685900000|2023-10-19 03:25:00|7497.4|7492.4|7499|7494|7499.4|7494.4|7494.7|7489.7|0
1697686200000|2023-10-19 03:30:00|7499.3|7494.3|7499.4|7494.4|7500.2|7495.2|7497.8|7492.8|0
1697686500000|2023-10-19 03:35:00|7499.3|7494.3|7500.9|7495.9|7501.9|7496.9|7499.3|7494.3|0
1697686800000|2023-10-19 03:40:00|7501.2|7496.2|7500.6|7495.6|7502.3|7497.3|7500.2|7495.2|0
1697687100000|2023-10-19 03:45:00|7500.8|7495.8|7500.2|7495.2|7501.8|7496.8|7500.2|7495.2|0
1697687400000|2023-10-19 03:50:00|7500.3|7495.3|7502.9|7497.9|7503.5|7498.5|7499.9|7494.9|0
1697687700000|2023-10-19 03:55:00|7503|7498|7502.2|7497.2|7503.3|7498.3|7501.5|7496.5|0
1697688000000|2023-10-19 04:00:00|7502.3|7497.3|7505.1|7500.1|7505.4|7500.4|7502.1|7497.1|0
1697688300000|2023-10-19 04:05:00|7505|7500|7503.3|7498.3|7505.8|7500.8|7503|7498|0
1697688600000|2023-10-19 04:10:00|7503.2|7498.2|7506.2|7501.2|7506.2|7501.2|7503.1|7498.1|0
1697688900000|2023-10-19 04:15:00|7506.3|7501.3|7506.7|7501.7|7507.1|7502.1|7504.5|7499.5|0
1697689200000|2023-10-19 04:20:00|7506.6|7501.6|7507|7502|7507.2|7502.2|7505.3|7500.3|0
1697689500000|2023-10-19 04:25:00|7506.9|7501.9|7508.2|7503.2|7508.6|7503.6|7506.2|7501.2|0
1697689800000|2023-10-19 04:30:00|7508.1|7503.1|7507.7|7502.7|7510.2|7505.2|7506.9|7501.9|0
1697690100000|2023-10-19 04:35:00|7507.8|7502.8|7508.3|7503.3|7509.9|7504.9|7507.3|7502.3|0
1697690400000|2023-10-19 04:40:00|7508.5|7503.5|7508.7|7503.7|7508.8|7503.8|7507.4|7502.4|0
1697690700000|2023-10-19 04:45:00|7508.5|7503.5|7508.3|7503.3|7508.8|7503.8|7507.7|7502.7|0
1697691000000|2023-10-19 04:50:00|7508.2|7503.2|7509.6|7504.6|7509.7|7504.7|7506.2|7501.2|0
1697691300000|2023-10-19 04:55:00|7509.5|7504.5|7510.4|7505.4|7510.6|7505.6|7509.2|7504.2|0
1697691600000|2023-10-19 05:00:00|7510.2|7505.2|7506.9|7501.9|7510.5|7505.5|7506.3|7501.3|0
1697691900000|2023-10-19 05:05:00|7506.8|7501.8|7507.6|7502.6|7511|7506|7506.7|7501.7|0
1697692200000|2023-10-19 05:10:00|7507.7|7502.7|7510.3|7505.3|7511|7506|7507.6|7502.6|0
1697692500000|2023-10-19 05:15:00|7510.4|7505.4|7508.6|7503.6|7510.7|7505.7|7508.6|7503.6|0
1697692800000|2023-10-19 05:20:00|7508.7|7503.7|7506|7501|7508.9|7503.9|7504.4|7499.4|0
1697693100000|2023-10-19 05:25:00|7506.1|7501.1|7506|7501|7508.3|7503.3|7505.4|7500.4|0
1697693400000|2023-10-19 05:30:00|7506.1|7501.1|7505.5|7500.5|7507.9|7502.9|7505.4|7500.4|0
1697693700000|2023-10-19 05:35:00|7505.6|7500.6|7503.2|7498.2|7505.7|7500.7|7503.2|7498.2|0
1697694000000|2023-10-19 05:40:00|7503.3|7498.3|7501.6|7496.6|7504|7499|7500.3|7495.3|0
1697694300000|2023-10-19 05:45:00|7501.7|7496.7|7499.5|7494.5|7502.5|7497.5|7499.3|7494.3|0
1697694600000|2023-10-19 05:50:00|7499.4|7494.4|7497.9|7492.9|7499.8|7494.8|7496.6|7491.6|0
1697694900000|2023-10-19 05:55:00|7498|7493|7499.3|7494.3|7500.4|7495.4|7497.6|7492.6|0
1697695200000|2023-10-19 06:00:00|7499.1|7494.1|7501|7496|7502.1|7497.1|7498.1|7493.1|0
1697695500000|2023-10-19 06:05:00|7500.8|7495.8|7497.2|7492.2|7500.8|7495.8|7494.7|7489.7|0
1697695800000|2023-10-19 06:10:00|7497.1|7492.1|7499|7494|7499.1|7494.1|7496.4|7491.4|0
1697696100000|2023-10-19 06:15:00|7498.9|7493.9|7507.2|7502.2|7509.3|7504.3|7498.8|7493.8|0
1697696400000|2023-10-19 06:20:00|7508|7503|7508|7503|7509.3|7504.3|7506.1|7501.1|0
1697696700000|2023-10-19 06:25:00|7508.1|7503.1|7502.9|7497.9|7508.5|7503.5|7502.5|7497.5|0
1697697000000|2023-10-19 06:30:00|7503|7498|7501.9|7496.9|7505.6|7500.6|7501.9|7496.9|0
1697697300000|2023-10-19 06:35:00|7501.8|7496.8|7502.6|7497.6|7503.2|7498.2|7500.2|7495.2|0
1697697600000|2023-10-19 06:40:00|7502.7|7497.7|7505.3|7500.3|7505.6|7500.6|7500.7|7495.7|0
1697697900000|2023-10-19 06:45:00|7505.2|7500.2|7503.1|7498.1|7505.4|7500.4|7501.1|7496.1|0
1697698200000|2023-10-19 06:50:00|7502.9|7497.9|7499.8|7494.8|7503.5|7498.5|7498.5|7493.5|0
1697698500000|2023-10-19 06:55:00|7499.9|7494.9|7503.5|7498.5|7504.6|7499.6|7499.8|7494.8|0
1697698800000|2023-10-19 07:00:00|7503.6|7498.6|7508.8|7503.8|7510|7505|7501.4|7496.4|0
1697699100000|2023-10-19 07:05:00|7509|7504|7507.4|7502.4|7510.9|7505.9|7504.8|7499.8|0
1697699400000|2023-10-19 07:10:00|7507.2|7502.2|7507.7|7502.7|7509.7|7504.7|7504.2|7499.2|0
1697699700000|2023-10-19 07:15:00|7507.5|7502.5|7513.7|7508.7|7514.7|7509.7|7503.4|7498.4|0
1697700000000|2023-10-19 07:20:00|7513.9|7508.9|7511|7506|7518.9|7513.9|7510.2|7505.2|0
1697700300000|2023-10-19 07:25:00|7510.9|7505.9|7508|7503|7513.7|7508.7|7506.9|7501.9|0
1697700600000|2023-10-19 07:30:00|7507.9|7502.9|7503.5|7498.5|7509.9|7504.9|7501.9|7496.9|0
1697700900000|2023-10-19 07:35:00|7503.8|7498.8|7501.5|7496.5|7504.2|7499.2|7498|7493|0
1697701200000|2023-10-19 07:40:00|7501.1|7496.1|7497|7492|7502.7|7497.7|7495.8|7490.8|0
1697701500000|2023-10-19 07:45:00|7496.9|7491.9|7481.8|7476.8|7499.4|7494.4|7481.5|7476.5|0
1697701800000|2023-10-19 07:50:00|7481.9|7476.9|7486.8|7481.8|7486.9|7481.9|7471.8|7466.8|0
1697702100000|2023-10-19 07:55:00|7486.6|7481.6|7491.2|7486.2|7492|7487|7486.3|7481.3|0
1697702400000|2023-10-19 08:00:00|7490.9|7485.9|7502.1|7499.1|7506.2|7503.2|7490.9|7485.9|0
1697702700000|2023-10-19 08:05:00|7502.3|7499.3|7503.6|7500.6|7505.3|7502.3|7502.3|7499.3|0
1697703000000|2023-10-19 08:10:00|7503.5|7500.5|7498.2|7495.2|7504.6|7501.6|7498.1|7495.1|0
1697703300000|2023-10-19 08:15:00|7498.4|7495.4|7506.9|7503.9|7507.6|7504.6|7498.1|7495.1|0
1697703600000|2023-10-19 08:20:00|7507.4|7504.4|7493|7490|7508.5|7505.5|7492.6|7489.6|0
1697703900000|2023-10-19 08:25:00|7492.6|7489.6|7498.7|7495.7|7499.3|7496.3|7492.3|7489.3|0
1697704200000|2023-10-19 08:30:00|7498.8|7495.8|7497.6|7494.6|7509.8|7506.8|7497.1|7494.1|0
1697704500000|2023-10-19 08:35:00|7497.8|7494.8|7493.9|7490.9|7500.3|7497.3|7493.8|7490.8|0
1697704800000|2023-10-19 08:40:00|7493.8|7490.8|7499.8|7496.8|7501|7498|7493.6|7490.6|0
1697705100000|2023-10-19 08:45:00|7499.5|7496.5|7497.7|7494.7|7502.2|7499.2|7497.6|7494.6|0
1697705400000|2023-10-19 08:50:00|7497.8|7494.8|7497.4|7494.4|7498.9|7495.9|7493.7|7490.7|0
1697705700000|2023-10-19 08:55:00|7497.5|7494.5|7496.9|7493.9|7499.2|7496.2|7496.6|7493.6|0
1697706000000|2023-10-19 09:00:00|7497.1|7494.1|7508.1|7505.1|7508.9|7505.9|7494.7|7491.7|0
1697706300000|2023-10-19 09:05:00|7508.2|7505.2|7509.4|7506.4|7509.9|7506.9|7505.9|7502.9|0
1697706600000|2023-10-19 09:10:00|7510|7507|7509.7|7506.7|7511.4|7508.4|7509.2|7506.2|0
1697706900000|2023-10-19 09:15:00|7509.8|7506.8|7507.9|7504.9|7510|7507|7506.9|7503.9|0
1697707200000|2023-10-19 09:20:00|7507.8|7504.8|7509|7506|7509.7|7506.7|7507.8|7504.8|0
1697707500000|2023-10-19 09:25:00|7509.1|7506.1|7509.8|7506.8|7510.2|7507.2|7507.5|7504.5|0
1697707800000|2023-10-19 09:30:00|7509.7|7506.7|7516.8|7513.8|7518.2|7515.2|7509.7|7506.7|0
1697708100000|2023-10-19 09:35:00|7516.9|7513.9|7520.4|7517.4|7521.7|7518.7|7516.9|7513.9|0
1697708400000|2023-10-19 09:40:00|7520.6|7517.6|7530.8|7527.8|7531|7528|7520.4|7517.4|0
1697708700000|2023-10-19 09:45:00|7530.7|7527.7|7531.8|7528.8|7533.8|7530.8|7530.1|7527.1|0
1697709000000|2023-10-19 09:50:00|7531.2|7528.2|7524.8|7521.8|7532.2|7529.2|7521.8|7518.8|0
1697709300000|2023-10-19 09:55:00|7524.6|7521.6|7541.8|7538.8|7542.1|7539.1|7524.6|7521.6|0
1697709600000|2023-10-19 10:00:00|7541.9|7538.9|7540.7|7537.7|7542.8|7539.8|7539.2|7536.2|0
1697709900000|2023-10-19 10:05:00|7541.3|7538.3|7543|7540|7543.7|7540.7|7539.4|7536.4|0
1697710200000|2023-10-19 10:10:00|7542.5|7539.5|7538.2|7535.2|7542.6|7539.6|7538.1|7535.1|0
1697710500000|2023-10-19 10:15:00|7538|7535|7529.3|7526.3|7538.6|7535.6|7526.7|7523.7|0
1697710800000|2023-10-19 10:20:00|7529.1|7526.1|7532.9|7529.9|7533.7|7530.7|7528.4|7525.4|0
1697711100000|2023-10-19 10:25:00|7533.1|7530.1|7534.8|7531.8|7535.2|7532.2|7532.7|7529.7|0
1697711400000|2023-10-19 10:30:00|7534.6|7531.6|7546.7|7543.7|7552.7|7549.7|7534.6|7531.6|0
1697711700000|2023-10-19 10:35:00|7546.3|7543.3|7556.8|7553.8|7557.1|7554.1|7546.1|7543.1|0
1697712000000|2023-10-19 10:40:00|7557|7554|7549.2|7546.2|7560.3|7557.3|7548.5|7545.5|0
1697712300000|2023-10-19 10:45:00|7549.1|7546.1|7538.7|7535.7|7549.1|7546.1|7538.2|7535.2|0
1697712600000|2023-10-19 10:50:00|7538.6|7535.6|7535.7|7532.7|7538.7|7535.7|7535.6|7532.6|0
1697712900000|2023-10-19 10:55:00|7535.6|7532.6|7535.3|7532.3|7536.1|7533.1|7534.1|7531.1|0
1697713200000|2023-10-19 11:00:00|7539.1|7536.1|7529.3|7526.3|7539.8|7536.8|7528.9|7525.9|0
1697713500000|2023-10-19 11:05:00|7529.8|7526.8|7525.3|7522.3|7529.9|7526.9|7521.3|7518.3|0
1697713800000|2023-10-19 11:10:00|7525.1|7522.1|7522.3|7519.3|7526.2|7523.2|7522.1|7519.1|0
1697714100000|2023-10-19 11:15:00|7522.4|7519.4|7515.9|7512.9|7524|7521|7515.7|7512.7|0
1697714400000|2023-10-19 11:20:00|7516|7513|7523.8|7520.8|7525.4|7522.4|7516|7513|0
1697714700000|2023-10-19 11:25:00|7523.6|7520.6|7523.6|7520.6|7525.2|7522.2|7523|7520|0
1697715000000|2023-10-19 11:30:00|7524|7521|7521.1|7518.1|7525.4|7522.4|7520.6|7517.6|0
1697715300000|2023-10-19 11:35:00|7521|7518|7523.5|7520.5|7523.5|7520.5|7518.6|7515.6|0
1697715600000|2023-10-19 11:40:00|7523.4|7520.4|7526.9|7523.9|7531.9|7528.9|7522.6|7519.6|0
1697715900000|2023-10-19 11:45:00|7527.1|7524.1|7530.2|7527.2|7530.3|7527.3|7525.4|7522.4|0
1697716200000|2023-10-19 11:50:00|7530.1|7527.1|7527.7|7524.7|7531.1|7528.1|7527.6|7524.6|0
1697716500000|2023-10-19 11:55:00|7527.8|7524.8|7529.5|7526.5|7531.5|7528.5|7526.1|7523.1|0
1697716800000|2023-10-19 12:00:00|7529.3|7526.3|7530.4|7527.4|7532.7|7529.7|7528.8|7525.8|0
1697717100000|2023-10-19 12:05:00|7530.2|7527.2|7528.1|7525.1|7532|7529|7526.9|7523.9|0
1697717400000|2023-10-19 12:10:00|7528.3|7525.3|7531|7528|7533.3|7530.3|7526.9|7523.9|0
1697717700000|2023-10-19 12:15:00|7531.1|7528.1|7535.7|7532.7|7536.4|7533.4|7528.9|7525.9|0
1697718000000|2023-10-19 12:20:00|7536|7533|7538.9|7535.9|7539.5|7536.5|7535.4|7532.4|0
1697718300000|2023-10-19 12:25:00|7538.8|7535.8|7539.6|7536.6|7540.8|7537.8|7537.8|7534.8|0
1697718600000|2023-10-19 12:30:00|7539|7536|7551.7|7548.7|7551.7|7548.7|7536|7533|0
1697718900000|2023-10-19 12:35:00|7551.2|7548.2|7560.2|7557.2|7565.8|7562.8|7549|7546|0
1697719200000|2023-10-19 12:40:00|7560.1|7557.1|7558.7|7555.7|7563.2|7560.2|7557.1|7554.1|0
1697719500000|2023-10-19 12:45:00|7559.4|7556.4|7568|7565|7569.9|7566.9|7558.6|7555.6|0
1697719800000|2023-10-19 12:50:00|7567.3|7564.3|7568.4|7565.4|7569.3|7566.3|7560.7|7557.7|0
1697720100000|2023-10-19 12:55:00|7568.7|7565.7|7569.5|7566.5|7570.3|7567.3|7567.3|7564.3|0
1697720400000|2023-10-19 13:00:00|7570.3|7567.3|7571.2|7568.2|7571.2|7568.2|7564.8|7561.8|0
1697720700000|2023-10-19 13:05:00|7571.4|7568.4|7574|7571|7576.8|7573.8|7568.9|7565.9|0
1697721000000|2023-10-19 13:10:00|7573.8|7570.8|7576|7573|7576.2|7573.2|7571.3|7568.3|0
1697721300000|2023-10-19 13:15:00|7576.3|7573.3|7580.9|7577.9|7582|7579|7576.3|7573.3|0
1697721600000|2023-10-19 13:20:00|7581.2|7578.2|7580.7|7577.7|7582.9|7579.9|7575.9|7572.9|0
1697721900000|2023-10-19 13:25:00|7572.5|7569.5|7573.3|7570.3|7581.3|7578.3|7572.5|7569.5|0
1697722200000|2023-10-19 13:30:00|7570.6|7567.6|7568.9|7567.1|7591.5|7589.7|7560|7558.2|0
1697722500000|2023-10-19 13:35:00|7569.1|7567.3|7549.2|7547.4|7579|7577.2|7539.2|7537.4|0
1697722800000|2023-10-19 13:40:00|7547.2|7545.4|7536.8|7535|7550.1|7548.3|7531.8|7530|0
1697723100000|2023-10-19 13:45:00|7537.5|7535.7|7555.4|7553.6|7557.2|7555.4|7536.1|7534.3|0
1697723400000|2023-10-19 13:50:00|7556.1|7554.3|7571.4|7569.6|7584.2|7582.4|7554.4|7552.6|0
1697723700000|2023-10-19 13:55:00|7571.7|7569.9|7572.9|7571.1|7574.6|7572.8|7553.2|7551.4|0
1697724000000|2023-10-19 14:00:00|7573.9|7572.1|7559|7557.2|7576.4|7574.6|7549.2|7547.4|0
1697724300000|2023-10-19 14:05:00|7558.9|7557.1|7574.6|7572.8|7580.8|7579|7556.3|7554.5|0
1697724600000|2023-10-19 14:10:00|7574.8|7573|7603.9|7602.1|7615.4|7613.6|7574.8|7573|0
1697724900000|2023-10-19 14:15:00|7604.1|7602.3|7592.6|7590.8|7606.4|7604.6|7588.1|7586.3|0
1697725200000|2023-10-19 14:20:00|7592.8|7591|7580.5|7578.7|7598.9|7597.1|7569.6|7567.8|0
1697725500000|2023-10-19 14:25:00|7581|7579.2|7548.9|7547.1|7582|7580.2|7548.9|7547.1|0
1697725800000|2023-10-19 14:30:00|7544|7542.2|7556.5|7554.7|7556.9|7555.1|7540.2|7538.4|0
1697726100000|2023-10-19 14:35:00|7557|7555.2|7572|7570.2|7576.2|7574.4|7556.2|7554.4|0
1697726400000|2023-10-19 14:40:00|7571.6|7569.8|7571.3|7569.5|7578.7|7576.9|7563.3|7561.5|0
1697726700000|2023-10-19 14:45:00|7570.7|7568.9|7564.4|7562.6|7573.2|7571.4|7558|7556.2|0
1697727000000|2023-10-19 14:50:00|7564.1|7562.3|7550.9|7549.1|7570.5|7568.7|7547.3|7545.5|0
1697727300000|2023-10-19 14:55:00|7551|7549.2|7548.3|7546.5|7565.6|7563.8|7545.3|7543.5|0
1697727600000|2023-10-19 15:00:00|7548.4|7546.6|7546.2|7544.4|7561.2|7559.4|7542.4|7540.6|0
1697727900000|2023-10-19 15:05:00|7549.3|7547.5|7538.9|7537.1|7550.2|7548.4|7532|7530.2|0
1697728200000|2023-10-19 15:10:00|7539.2|7537.4|7527.9|7526.1|7547.2|7545.4|7526.8|7525|0
1697728500000|2023-10-19 15:15:00|7528.2|7526.4|7513.4|7511.6|7529|7527.2|7504.9|7503.1|0
1697728800000|2023-10-19 15:20:00|7513.2|7511.4|7515.2|7513.4|7515.5|7513.7|7502.9|7501.1|0
1697729100000|2023-10-19 15:25:00|7515.3|7513.5|7532.6|7530.8|7533.4|7531.6|7515.1|7513.3|0
1697729400000|2023-10-19 15:30:00|7532.1|7530.3|7534.4|7532.6|7534.6|7532.8|7525.6|7523.8|0
1697729700000|2023-10-19 15:35:00|7533.6|7531.8|7537.9|7536.1|7543.1|7541.3|7531.6|7529.8|0
1697730000000|2023-10-19 15:40:00|7538|7536.2|7552.4|7550.6|7552.5|7550.7|7537.1|7535.3|0
1697730300000|2023-10-19 15:45:00|7552.2|7550.4|7563.9|7562.1|7567.4|7565.6|7551|7549.2|0
1697730600000|2023-10-19 15:50:00|7562.8|7561|7556|7554.2|7566.3|7564.5|7555.5|7553.7|0
1697730900000|2023-10-19 15:55:00|7555.9|7554.1|7550.9|7549.1|7558|7556.2|7547.1|7545.3|0
1697731200000|2023-10-19 16:00:00|7551.6|7549.8|7571.4|7569.6|7592.2|7590.4|7531.9|7530.1|0
1697731500000|2023-10-19 16:05:00|7570.9|7569.1|7550|7548.2|7575.9|7574.1|7549.6|7547.8|0
1697731800000|2023-10-19 16:10:00|7550.2|7548.4|7545.2|7543.4|7559.4|7557.6|7543.8|7542|0
1697732100000|2023-10-19 16:15:00|7545|7543.2|7572.2|7570.4|7576.3|7574.5|7541.5|7539.7|0
1697732400000|2023-10-19 16:20:00|7571.9|7570.1|7591.5|7589.7|7600.3|7598.5|7570.8|7569|0
1697732700000|2023-10-19 16:25:00|7591.3|7589.5|7551.6|7549.8|7591.8|7590|7547.1|7545.3|0
1697733000000|2023-10-19 16:30:00|7552.2|7550.4|7504.4|7502.6|7555.3|7553.5|7501.4|7499.6|0
1697733300000|2023-10-19 16:35:00|7504.5|7502.7|7501.8|7500|7504.5|7502.7|7487.4|7485.6|0
1697733600000|2023-10-19 16:40:00|7501.3|7499.5|7500.7|7498.9|7519|7517.2|7490.7|7488.9|0
1697733900000|2023-10-19 16:45:00|7500.8|7499|7534.7|7532.9|7535.2|7533.4|7499.6|7497.8|0
1697734200000|2023-10-19 16:50:00|7534.6|7532.8|7547.2|7545.4|7549.3|7547.5|7518.4|7516.6|0
1697734500000|2023-10-19 16:55:00|7546.9|7545.1|7541.7|7539.9|7552.5|7550.7|7533.4|7531.6|0
1697734800000|2023-10-19 17:00:00|7541.6|7539.8|7551.1|7549.3|7562.1|7560.3|7541.6|7539.8|0
1697735100000|2023-10-19 17:05:00|7551.5|7549.7|7572.5|7570.7|7581.6|7579.8|7549.5|7547.7|0
1697735400000|2023-10-19 17:10:00|7572.1|7570.3|7573.2|7571.4|7582.7|7580.9|7570.5|7568.7|0
1697735700000|2023-10-19 17:15:00|7573.7|7571.9|7577|7575.2|7582.6|7580.8|7559.2|7557.4|0
1697736000000|2023-10-19 17:20:00|7577.2|7575.4|7559.8|7558|7581.5|7579.7|7559.4|7557.6|0
1697736300000|2023-10-19 17:25:00|7559.5|7557.7|7557.6|7555.8|7565.6|7563.8|7547.7|7545.9|0
1697736600000|2023-10-19 17:30:00|7561.3|7559.5|7544.1|7542.3|7568.2|7566.4|7542.8|7541|0
1697736900000|2023-10-19 17:35:00|7544.4|7542.6|7522.7|7520.9|7545.8|7544|7518.6|7516.8|0
1697737200000|2023-10-19 17:40:00|7522.2|7520.4|7511.1|7509.3|7524.5|7522.7|7508.9|7507.1|0
1697737500000|2023-10-19 17:45:00|7511.2|7509.4|7515.3|7513.5|7519.9|7518.1|7507.3|7505.5|0
1697737800000|2023-10-19 17:50:00|7516.3|7514.5|7517.8|7516|7524.7|7522.9|7512.5|7510.7|0
1697738100000|2023-10-19 17:55:00|7517.7|7515.9|7523.8|7522|7535.2|7533.4|7517.7|7515.9|0
1697738400000|2023-10-19 18:00:00|7522.7|7520.9|7525.8|7524|7536.5|7534.7|7517.4|7515.6|0
1697738700000|2023-10-19 18:05:00|7526.1|7524.3|7525.6|7523.8|7533.2|7531.4|7518.9|7517.1|0
1697739000000|2023-10-19 18:10:00|7525.5|7523.7|7527.1|7525.3|7536|7534.2|7524.2|7522.4|0
1697739300000|2023-10-19 18:15:00|7527.6|7525.8|7530|7528.2|7538.7|7536.9|7519|7517.2|0
1697739600000|2023-10-19 18:20:00|7530.1|7528.3|7526.2|7524.4|7540.5|7538.7|7518.4|7516.6|0
1697739900000|2023-10-19 18:25:00|7526|7524.2|7523.2|7521.4|7534.8|7533|7521.1|7519.3|0
1697740200000|2023-10-19 18:30:00|7521.8|7520|7491.8|7490|7521.9|7520.1|7491.8|7490|0
1697740500000|2023-10-19 18:35:00|7492|7490.2|7486.2|7484.4|7492.1|7490.3|7478.2|7476.4|0
1697740800000|2023-10-19 18:40:00|7485.9|7484.1|7475.4|7473.6|7485.9|7484.1|7471|7469.2|0
1697741100000|2023-10-19 18:45:00|7474.8|7473|7470.3|7468.5|7480.5|7478.7|7465.8|7464|0
1697741400000|2023-10-19 18:50:00|7469.9|7468.1|7470.7|7468.9|7479.1|7477.3|7468.1|7466.3|0
1697741700000|2023-10-19 18:55:00|7470.6|7468.8|7471.4|7469.6|7485.1|7483.3|7465.7|7463.9|0
1697742000000|2023-10-19 19:00:00|7471.2|7469.4|7492.5|7490.7|7493.3|7491.5|7469.4|7467.6|0
1697742300000|2023-10-19 19:05:00|7491.9|7490.1|7485.4|7483.6|7496.3|7494.5|7485.1|7483.3|0
1697742600000|2023-10-19 19:10:00|7485.1|7483.3|7480.3|7478.5|7490.4|7488.6|7479.3|7477.5|0
1697742900000|2023-10-19 19:15:00|7480.1|7478.3|7485.9|7484.1|7488.1|7486.3|7475.2|7473.4|0
1697743200000|2023-10-19 19:20:00|7488.2|7486.4|7479|7477.2|7488.2|7486.4|7473.7|7471.9|0
1697743500000|2023-10-19 19:25:00|7479.1|7477.3|7481.8|7480|7481.8|7480|7471.2|7469.4|0
1697743800000|2023-10-19 19:30:00|7481.9|7480.1|7490|7488.2|7491.9|7490.1|7475.7|7473.9|0
1697744100000|2023-10-19 19:35:00|7490.2|7488.4|7484.7|7482.9|7493.2|7491.4|7484.6|7482.8|0
1697744400000|2023-10-19 19:40:00|7484.8|7483|7461.9|7460.1|7484.9|7483.1|7460.5|7458.7|0
1697744700000|2023-10-19 19:45:00|7461.8|7460|7477.7|7475.9|7479.4|7477.6|7458.4|7456.6|0
1697745000000|2023-10-19 19:50:00|7476.8|7475|7484|7482.2|7490|7488.2|7476.3|7474.5|0
1697745300000|2023-10-19 19:55:00|7479.9|7478.1|7476|7474.2|7485.4|7483.6|7474.8|7473|0
1697745600000|2023-10-19 20:00:00|7476.6|7473.6|7459.5|7456.5|7484.9|7481.9|7456.9|7453.9|0
1697745900000|2023-10-19 20:05:00|7459.6|7456.6|7461.4|7458.4|7461.4|7458.4|7458.8|7455.8|0
1697746200000|2023-10-19 20:10:00|7461.5|7458.5|7460.4|7457.4|7461.8|7458.8|7460|7457|0
1697746500000|2023-10-19 20:15:00|7460.5|7457.5|7464.4|7461.4|7464.9|7461.9|7459.1|7456.1|0
1697746800000|2023-10-19 20:20:00|7464.5|7461.5|7463.6|7460.6|7466.4|7463.4|7463.6|7460.6|0
1697747100000|2023-10-19 20:25:00|7463.7|7460.7|7462.5|7459.5|7464.5|7461.5|7462.1|7459.1|0
1697747400000|2023-10-19 20:30:00|7462.4|7459.4|7461.6|7458.6|7463.2|7460.2|7461.1|7458.1|0
1697747700000|2023-10-19 20:35:00|7461.5|7458.5|7461.2|7458.2|7462.6|7459.6|7460.6|7457.6|0
1697748000000|2023-10-19 20:40:00|7461|7458|7460.6|7457.6|7461.1|7458.1|7458.6|7455.6|0
1697748300000|2023-10-19 20:45:00|7460.7|7457.7|7460.8|7457.8|7460.8|7457.8|7458.9|7455.9|0
1697748600000|2023-10-19 20:50:00|7460.7|7457.7|7459.3|7456.3|7460.9|7457.9|7459|7456|0
1697748900000|2023-10-19 20:55:00|7459.4|7456.4|7458.3|7455.3|7459.7|7456.7|7457.9|7454.9|0
1697749200000|2023-10-19 21:00:00|7458.2|7455.2|7459.1|7456.1|7459.6|7456.6|7457.8|7454.8|0
1697749500000|2023-10-19 21:05:00|7459.2|7456.2|7458.4|7455.4|7459.5|7456.5|7458.3|7455.3|0
1697749800000|2023-10-19 21:10:00|7458.3|7455.3|7455.6|7452.6|7458.4|7455.4|7455.5|7452.5|0
1697750100000|2023-10-19 21:15:00|7455.4|7452.4|7449.7|7446.7|7455.4|7452.4|7449.6|7446.6|0
1697750400000|2023-10-19 21:20:00|7449.6|7446.6|7450.9|7447.9|7451|7448|7448.2|7445.2|0
1697750700000|2023-10-19 21:25:00|7451|7448|7452.4|7449.4|7453.3|7450.3|7450.9|7447.9|0
1697751000000|2023-10-19 21:30:00|7452.3|7449.3|7455|7452|7455|7452|7452.3|7449.3|0
1697751300000|2023-10-19 21:35:00|7454.9|7451.9|7453.6|7450.6|7455|7452|7453.4|7450.4|0
1697751600000|2023-10-19 21:40:00|7453.7|7450.7|7452.7|7449.7|7453.9|7450.9|7452.6|7449.6|0
1697751900000|2023-10-19 21:45:00|7452.6|7449.6|7451.1|7448.1|7453.1|7450.1|7450.6|7447.6|0
1697752200000|2023-10-19 21:50:00|7451|7448|7450.7|7447.7|7451.3|7448.3|7448.8|7445.8|0
1697752500000|2023-10-19 21:55:00|7450.6|7447.6|7451.9|7448.9|7452.2|7449.2|7450.4|7447.4|0
1697752800000|2023-10-19 22:00:00|7451.8|7448.8|7455.9|7452.9|7456.2|7453.2|7451.8|7448.8|0
1697753100000|2023-10-19 22:05:00|7456|7453|7452|7449|7456.1|7453.1|7452|7449|0
1697753400000|2023-10-19 22:10:00|7452.1|7449.1|7451.8|7448.8|7452.3|7449.3|7451.1|7448.1|0
1697753700000|2023-10-19 22:15:00|7451.7|7448.7|7450.8|7447.8|7451.7|7448.7|7450.5|7447.5|0
1697754000000|2023-10-19 22:20:00|7451|7448|7453.1|7450.1|7453.1|7450.1|7450.9|7447.9|0
1697754300000|2023-10-19 22:25:00|7453.3|7450.3|7451.1|7448.1|7453.8|7450.8|7451|7448|0
1697754600000|2023-10-19 22:30:00|7451|7448|7449.7|7446.7|7451.6|7448.6|7449.4|7446.4|0
1697754900000|2023-10-19 22:35:00|7449.8|7446.8|7451.3|7448.3|7452|7449|7449.7|7446.7|0
1697755200000|2023-10-19 22:40:00|7451.2|7448.2|7447.9|7444.9|7451.2|7448.2|7447.8|7444.8|0
1697755500000|2023-10-19 22:45:00|7448|7445|7447.1|7444.1|7448.4|7445.4|7446|7443|0
1697755800000|2023-10-19 22:50:00|7447.4|7444.4|7445.1|7442.1|7447.5|7444.5|7444.3|7441.3|0
1697756100000|2023-10-19 22:55:00|7444.8|7441.8|7443.6|7440.6|7445.5|7442.5|7443.6|7440.6|0
1697756400000|2023-10-19 23:00:00|7443.5|7440.5|7442.6|7439.6|7443.9|7440.9|7441.5|7438.5|0
1697756700000|2023-10-19 23:05:00|7442.2|7439.2|7443.2|7440.2|7444.1|7441.1|7442.1|7439.1|0
1697757000000|2023-10-19 23:10:00|7443.3|7440.3|7443.1|7440.1|7443.3|7440.3|7441.9|7438.9|0
1697757300000|2023-10-19 23:15:00|7442.9|7439.9|7445.1|7442.1|7445.5|7442.5|7442.9|7439.9|0
1697757600000|2023-10-19 23:20:00|7445.2|7442.2|7445|7442|7445.4|7442.4|7444.1|7441.1|0
1697757900000|2023-10-19 23:25:00|7445.1|7442.1|7444.2|7441.2|7445.1|7442.1|7443|7440|0
1697758200000|2023-10-19 23:30:00|7444.1|7441.1|7442|7439|7444.1|7441.1|7442|7439|0
1697758500000|2023-10-19 23:35:00|7441.9|7438.9|7442.7|7439.7|7443.7|7440.7|7441.9|7438.9|0
1697758800000|2023-10-19 23:40:00|7442.6|7439.6|7441.8|7438.8|7443.2|7440.2|7441.7|7438.7|0
1697759100000|2023-10-19 23:45:00|7441.7|7438.7|7442.7|7439.7|7442.7|7439.7|7440.6|7437.6|0
1697759400000|2023-10-19 23:50:00|7442.9|7439.9|7443.3|7440.3|7444.6|7441.6|7442.7|7439.7|0
1697759700000|2023-10-19 23:55:00|7443.2|7440.2|7443.1|7438.1|7443.6|7440.6|7442.4|7438.1|0
1697760000000|2023-10-20 00:00:00|7443.2|7438.2|7437.9|7432.9|7443.2|7438.2|7436.7|7431.7|0
1697760300000|2023-10-20 00:05:00|7438|7433|7438|7433|7440|7435|7436.2|7431.2|0
1697760600000|2023-10-20 00:10:00|7438.1|7433.1|7438.5|7433.5|7442|7437|7437.7|7432.7|0
1697760900000|2023-10-20 00:15:00|7438.4|7433.4|7438|7433|7440|7435|7435.9|7430.9|0
1697761200000|2023-10-20 00:20:00|7437.9|7432.9|7441.8|7436.8|7442.1|7437.1|7437|7432|0
1697761500000|2023-10-20 00:25:00|7441.5|7436.5|7442.3|7437.3|7442.6|7437.6|7440.7|7435.7|0
1697761800000|2023-10-20 00:30:00|7442.2|7437.2|7444.9|7439.9|7445.7|7440.7|7440|7435|0
1697762100000|2023-10-20 00:35:00|7444.8|7439.8|7446|7441|7448.2|7443.2|7444.2|7439.2|0
1697762400000|2023-10-20 00:40:00|7446.1|7441.1|7449.4|7444.4|7449.6|7444.6|7445.3|7440.3|0
1697762700000|2023-10-20 00:45:00|7449.6|7444.6|7442.1|7437.1|7449.6|7444.6|7441.8|7436.8|0
1697763000000|2023-10-20 00:50:00|7442.2|7437.2|7443.1|7438.1|7443.4|7438.4|7439.7|7434.7|0
1697763300000|2023-10-20 00:55:00|7443.4|7438.4|7446.2|7441.2|7446.4|7441.4|7441.5|7436.5|0
1697763600000|2023-10-20 01:00:00|7446.1|7441.1|7445.3|7440.3|7447|7442|7444.2|7439.2|0
1697763900000|2023-10-20 01:05:00|7445.2|7440.2|7441.9|7436.9|7445.2|7440.2|7440.7|7435.7|0
1697764200000|2023-10-20 01:10:00|7441.8|7436.8|7434.8|7429.8|7441.9|7436.9|7433.1|7428.1|0
1697764500000|2023-10-20 01:15:00|7434.9|7429.9|7435.6|7430.6|7437.1|7432.1|7430.9|7425.9|0
1697764800000|2023-10-20 01:20:00|7435.7|7430.7|7436|7431|7437.3|7432.3|7434.8|7429.8|0
1697765100000|2023-10-20 01:25:00|7435.9|7430.9|7436.1|7431.1|7437.3|7432.3|7433.6|7428.6|0
1697765400000|2023-10-20 01:30:00|7436.6|7431.6|7437.5|7432.5|7438.1|7433.1|7434.4|7429.4|0
1697765700000|2023-10-20 01:35:00|7437.4|7432.4|7439.2|7434.2|7440.1|7435.1|7435.8|7430.8|0
1697766000000|2023-10-20 01:40:00|7439.3|7434.3|7439.9|7434.9|7441.2|7436.2|7437.1|7432.1|0
1697766300000|2023-10-20 01:45:00|7439.8|7434.8|7441.7|7436.7|7444.2|7439.2|7438.2|7433.2|0
1697766600000|2023-10-20 01:50:00|7441.5|7436.5|7440.5|7435.5|7443.2|7438.2|7440.5|7435.5|0
1697766900000|2023-10-20 01:55:00|7440.6|7435.6|7440|7435|7441|7436|7439.4|7434.4|0
1697767200000|2023-10-20 02:00:00|7439.9|7434.9|7443|7438|7443.3|7438.3|7438.6|7433.6|0
1697767500000|2023-10-20 02:05:00|7442.8|7437.8|7442.4|7437.4|7443.9|7438.9|7441.9|7436.9|0
1697767800000|2023-10-20 02:10:00|7442.5|7437.5|7441.7|7436.7|7442.5|7437.5|7440.7|7435.7|0
1697768100000|2023-10-20 02:15:00|7441.6|7436.6|7441|7436|7443|7438|7440.5|7435.5|0
1697768400000|2023-10-20 02:20:00|7441.1|7436.1|7441.3|7436.3|7444.3|7439.3|7441|7436|0
1697768700000|2023-10-20 02:25:00|7441.2|7436.2|7441|7436|7441.8|7436.8|7440|7435|0
1697769000000|2023-10-20 02:30:00|7441.1|7436.1|7444.5|7439.5|7445|7440|7440.5|7435.5|0
1697769300000|2023-10-20 02:35:00|7444.8|7439.8|7445.2|7440.2|7445.7|7440.7|7443.4|7438.4|0
1697769600000|2023-10-20 02:40:00|7445.1|7440.1|7446.1|7441.1|7447.9|7442.9|7444.4|7439.4|0
1697769900000|2023-10-20 02:45:00|7446|7441|7448.6|7443.6|7448.6|7443.6|7445.3|7440.3|0
1697770200000|2023-10-20 02:50:00|7448.4|7443.4|7448.4|7443.4|7448.7|7443.7|7446.8|7441.8|0
1697770500000|2023-10-20 02:55:00|7448.3|7443.3|7449.3|7444.3|7449.6|7444.6|7447.1|7442.1|0
1697770800000|2023-10-20 03:00:00|7449.4|7444.4|7449.1|7444.1|7449.5|7444.5|7447.5|7442.5|0
1697771100000|2023-10-20 03:05:00|7448.9|7443.9|7450.1|7445.1|7450.1|7445.1|7448.3|7443.3|0
1697771400000|2023-10-20 03:10:00|7450|7445|7449|7444|7450.1|7445.1|7448.1|7443.1|0
1697771700000|2023-10-20 03:15:00|7448.8|7443.8|7447.3|7442.3|7448.8|7443.8|7446.9|7441.9|0
1697772000000|2023-10-20 03:20:00|7447|7442|7444.1|7439.1|7447.1|7442.1|7444.1|7439.1|0
1697772300000|2023-10-20 03:25:00|7443.9|7438.9|7445.2|7440.2|7446.5|7441.5|7443.9|7438.9|0
1697772600000|2023-10-20 03:30:00|7445.1|7440.1|7446.2|7441.2|7448.2|7443.2|7444.9|7439.9|0
1697772900000|2023-10-20 03:35:00|7446.1|7441.1|7445.3|7440.3|7447|7442|7445.3|7440.3|0
1697773200000|2023-10-20 03:40:00|7445.2|7440.2|7444.9|7439.9|7445.8|7440.8|7443.6|7438.6|0
1697773500000|2023-10-20 03:45:00|7444.8|7439.8|7445.3|7440.3|7446|7441|7444.5|7439.5|0
1697773800000|2023-10-20 03:50:00|7445.2|7440.2|7445.6|7440.6|7446.6|7441.6|7445.1|7440.1|0
1697774100000|2023-10-20 03:55:00|7445.5|7440.5|7445.7|7440.7|7446.6|7441.6|7445.3|7440.3|0
1697774400000|2023-10-20 04:00:00|7445.8|7440.8|7446.7|7441.7|7446.9|7441.9|7444.3|7439.3|0
1697774700000|2023-10-20 04:05:00|7446.6|7441.6|7445.5|7440.5|7447.4|7442.4|7445.3|7440.3|0
1697775000000|2023-10-20 04:10:00|7445.4|7440.4|7444.5|7439.5|7445.9|7440.9|7444|7439|0
1697775300000|2023-10-20 04:15:00|7444.4|7439.4|7445.1|7440.1|7445.4|7440.4|7444.1|7439.1|0
1697775600000|2023-10-20 04:20:00|7445.2|7440.2|7446.2|7441.2|7446.4|7441.4|7445.2|7440.2|0
1697775900000|2023-10-20 04:25:00|7446.1|7441.1|7446.8|7441.8|7447.2|7442.2|7445.8|7440.8|0
1697776200000|2023-10-20 04:30:00|7446.9|7441.9|7448.4|7443.4|7449.2|7444.2|7446.7|7441.7|0
1697776500000|2023-10-20 04:35:00|7448.5|7443.5|7449.6|7444.6|7450.2|7445.2|7447.7|7442.7|0
1697776800000|2023-10-20 04:40:00|7449.5|7444.5|7449.1|7444.1|7450|7445|7448.3|7443.3|0
1697777100000|2023-10-20 04:45:00|7449.2|7444.2|7446.4|7441.4|7449.2|7444.2|7446.3|7441.3|0
1697777400000|2023-10-20 04:50:00|7446.5|7441.5|7448.1|7443.1|7448.5|7443.5|7446.3|7441.3|0
1697777700000|2023-10-20 04:55:00|7448|7443|7447.3|7442.3|7449.1|7444.1|7447.3|7442.3|0
1697778000000|2023-10-20 05:00:00|7447.4|7442.4|7445.9|7440.9|7447.7|7442.7|7445.3|7440.3|0
1697778300000|2023-10-20 05:05:00|7445.8|7440.8|7445.7|7440.7|7446.5|7441.5|7443.3|7438.3|0
1697778600000|2023-10-20 05:10:00|7445.6|7440.6|7444.4|7439.4|7445.7|7440.7|7443.8|7438.8|0
1697778900000|2023-10-20 05:15:00|7444.3|7439.3|7445.3|7440.3|7447.1|7442.1|7444.1|7439.1|0
1697779200000|2023-10-20 05:20:00|7445.4|7440.4|7443.5|7438.5|7445.8|7440.8|7443|7438|0
1697779500000|2023-10-20 05:25:00|7443.6|7438.6|7443.6|7438.6|7444.6|7439.6|7442.1|7437.1|0
1697779800000|2023-10-20 05:30:00|7443.7|7438.7|7443.5|7438.5|7445.5|7440.5|7442.7|7437.7|0
1697780100000|2023-10-20 05:35:00|7443.4|7438.4|7438.1|7433.1|7443.5|7438.5|7437.6|7432.6|0
1697780400000|2023-10-20 05:40:00|7438.2|7433.2|7438|7433|7439|7434|7436.4|7431.4|0
1697780700000|2023-10-20 05:45:00|7437.9|7432.9|7439.4|7434.4|7440.7|7435.7|7437.8|7432.8|0
1697781000000|2023-10-20 05:50:00|7439.6|7434.6|7437.7|7432.7|7439.6|7434.6|7437.3|7432.3|0
1697781300000|2023-10-20 05:55:00|7437.8|7432.8|7437.8|7432.8|7439.3|7434.3|7437.3|7432.3|0
1697781600000|2023-10-20 06:00:00|7437.1|7432.1|7432.6|7427.6|7438.5|7433.5|7431.8|7426.8|0
1697781900000|2023-10-20 06:05:00|7432.4|7427.4|7435.6|7430.6|7436.4|7431.4|7431.8|7426.8|0
1697782200000|2023-10-20 06:10:00|7435.5|7430.5|7432.1|7427.1|7435.5|7430.5|7432|7427|0
1697782500000|2023-10-20 06:15:00|7432|7427|7429.8|7424.8|7432.9|7427.9|7428.5|7423.5|0
1697782800000|2023-10-20 06:20:00|7429.6|7424.6|7421.9|7416.9|7430.4|7425.4|7420|7415|0
1697783100000|2023-10-20 06:25:00|7422|7417|7424.9|7419.9|7425.5|7420.5|7420.3|7415.3|0
1697783400000|2023-10-20 06:30:00|7425.1|7420.1|7425|7420|7426.7|7421.7|7423.5|7418.5|0
1697783700000|2023-10-20 06:35:00|7424.7|7419.7|7430.4|7425.4|7431.4|7426.4|7424.3|7419.3|0
1697784000000|2023-10-20 06:40:00|7430.5|7425.5|7432.6|7427.6|7433.8|7428.8|7428.1|7423.1|0
1697784300000|2023-10-20 06:45:00|7432.5|7427.5|7437.3|7432.3|7437.6|7432.6|7431.8|7426.8|0
1697784600000|2023-10-20 06:50:00|7437.2|7432.2|7436.8|7431.8|7438|7433|7435|7430|0
1697784900000|2023-10-20 06:55:00|7436.7|7431.7|7440.8|7435.8|7442.2|7437.2|7436.5|7431.5|0
1697785200000|2023-10-20 07:00:00|7441.2|7436.2|7433.1|7428.1|7441.2|7436.2|7432.3|7427.3|0
1697785500000|2023-10-20 07:05:00|7433|7428|7430.4|7425.4|7437.7|7432.7|7429|7424|0
1697785800000|2023-10-20 07:10:00|7430.5|7425.5|7434.6|7429.6|7438.5|7433.5|7429.2|7424.2|0
1697786100000|2023-10-20 07:15:00|7434.3|7429.3|7433.9|7428.9|7436.7|7431.7|7429.9|7424.9|0
1697786400000|2023-10-20 07:20:00|7433.6|7428.6|7432|7427|7434.8|7429.8|7429.7|7424.7|0
1697786700000|2023-10-20 07:25:00|7432.1|7427.1|7431.8|7426.8|7432.8|7427.8|7428|7423|0
1697787000000|2023-10-20 07:30:00|7431.6|7426.6|7437|7432|7439.6|7434.6|7430.2|7425.2|0
1697787300000|2023-10-20 07:35:00|7436.9|7431.9|7438.9|7433.9|7441.9|7436.9|7436.6|7431.6|0
1697787600000|2023-10-20 07:40:00|7438.7|7433.7|7436.7|7431.7|7440.4|7435.4|7435.4|7430.4|0
1697787900000|2023-10-20 07:45:00|7436.8|7431.8|7441.6|7436.6|7442.3|7437.3|7435.9|7430.9|0
1697788200000|2023-10-20 07:50:00|7441.5|7436.5|7445|7440|7445.1|7440.1|7440.6|7435.6|0
1697788500000|2023-10-20 07:55:00|7444.9|7439.9|7441.3|7436.3|7447.8|7442.8|7441.2|7436.2|0
1697788800000|2023-10-20 08:00:00|7441.6|7436.6|7448.9|7445.9|7465.6|7462.6|7441.1|7436.1|0
1697789100000|2023-10-20 08:05:00|7448.7|7445.7|7451.9|7448.9|7453.8|7450.8|7448.7|7445.7|0
1697789400000|2023-10-20 08:10:00|7452.2|7449.2|7456.4|7453.4|7457.6|7454.6|7452.1|7449.1|0
1697789700000|2023-10-20 08:15:00|7456.3|7453.3|7457.1|7454.1|7457.6|7454.6|7455|7452|0
1697790000000|2023-10-20 08:20:00|7457.6|7454.6|7470.9|7467.9|7471.2|7468.2|7456.5|7453.5|0
1697790300000|2023-10-20 08:25:00|7471|7468|7474.5|7471.5|7474.9|7471.9|7470.5|7467.5|0
1697790600000|2023-10-20 08:30:00|7474.3|7471.3|7477.7|7474.7|7477.9|7474.9|7471.9|7468.9|0
1697790900000|2023-10-20 08:35:00|7478|7475|7482.3|7479.3|7482.3|7479.3|7476.9|7473.9|0
1697791200000|2023-10-20 08:40:00|7482.1|7479.1|7488.6|7485.6|7488.8|7485.8|7482|7479|0
1697791500000|2023-10-20 08:45:00|7488.5|7485.5|7494.5|7491.5|7496.3|7493.3|7488.4|7485.4|0
1697791800000|2023-10-20 08:50:00|7494.8|7491.8|7488.1|7485.1|7495.4|7492.4|7487.1|7484.1|0
1697792100000|2023-10-20 08:55:00|7488.2|7485.2|7487.9|7484.9|7490|7487|7486.8|7483.8|0
1697792400000|2023-10-20 09:00:00|7488|7485|7486.6|7483.6|7488.2|7485.2|7484.1|7481.1|0
1697792700000|2023-10-20 09:05:00|7486.4|7483.4|7481.6|7478.6|7486.4|7483.4|7481.3|7478.3|0
1697793000000|2023-10-20 09:10:00|7481.5|7478.5|7482.7|7479.7|7486.5|7483.5|7481.5|7478.5|0
1697793300000|2023-10-20 09:15:00|7482.8|7479.8|7482.8|7479.8|7483.1|7480.1|7480.7|7477.7|0
1697793600000|2023-10-20 09:20:00|7482.7|7479.7|7474.1|7471.1|7482.9|7479.9|7473.3|7470.3|0
1697793900000|2023-10-20 09:25:00|7473.7|7470.7|7462.8|7459.8|7475|7472|7462.8|7459.8|0
1697794200000|2023-10-20 09:30:00|7462.9|7459.9|7467.8|7464.8|7468.7|7465.7|7461.4|7458.4|0
1697794500000|2023-10-20 09:35:00|7467.9|7464.9|7468.2|7465.2|7469.3|7466.3|7466.6|7463.6|0
1697794800000|2023-10-20 09:40:00|7468.4|7465.4|7467|7464|7468.5|7465.5|7466.1|7463.1|0
1697795100000|2023-10-20 09:45:00|7466.8|7463.8|7466.2|7463.2|7467.4|7464.4|7465.3|7462.3|0
1697795400000|2023-10-20 09:50:00|7466.6|7463.6|7470.9|7467.9|7471.8|7468.8|7466.5|7463.5|0
1697795700000|2023-10-20 09:55:00|7471|7468|7471.6|7468.6|7474.3|7471.3|7470.9|7467.9|0
1697796000000|2023-10-20 10:00:00|7471.7|7468.7|7471.6|7468.6|7472|7469|7469|7466|0
1697796300000|2023-10-20 10:05:00|7471.2|7468.2|7471.3|7468.3|7471.6|7468.6|7469.2|7466.2|0
1697796600000|2023-10-20 10:10:00|7471.4|7468.4|7469.2|7466.2|7471.6|7468.6|7467|7464|0
1697796900000|2023-10-20 10:15:00|7469.3|7466.3|7467|7464|7469.4|7466.4|7465.8|7462.8|0
1697797200000|2023-10-20 10:20:00|7466.9|7463.9|7466.7|7463.7|7469.8|7466.8|7465.4|7462.4|0
1697797500000|2023-10-20 10:25:00|7466.6|7463.6|7464.9|7461.9|7467.1|7464.1|7463.5|7460.5|0
1697797800000|2023-10-20 10:30:00|7464.8|7461.8|7466.9|7463.9|7467.6|7464.6|7463.6|7460.6|0
1697798100000|2023-10-20 10:35:00|7467|7464|7470|7467|7471.1|7468.1|7465.8|7462.8|0
1697798400000|2023-10-20 10:40:00|7469.8|7466.8|7468.6|7465.6|7470.3|7467.3|7467.9|7464.9|0
1697798700000|2023-10-20 10:45:00|7468.1|7465.1|7467.5|7464.5|7468.5|7465.5|7466|7463|0
1697799000000|2023-10-20 10:50:00|7467.6|7464.6|7468.6|7465.6|7468.6|7465.6|7466.9|7463.9|0
1697799300000|2023-10-20 10:55:00|7468.5|7465.5|7467|7464|7470|7467|7466.4|7463.4|0
1697799600000|2023-10-20 11:00:00|7459.3|7456.3|7454.6|7451.6|7459.7|7456.7|7454.2|7451.2|0
1697799900000|2023-10-20 11:05:00|7454.5|7451.5|7462.7|7459.7|7463.4|7460.4|7454.2|7451.2|0
1697800200000|2023-10-20 11:10:00|7462.6|7459.6|7464.3|7461.3|7465.9|7462.9|7461.9|7458.9|0
1697800500000|2023-10-20 11:15:00|7464.4|7461.4|7468.7|7465.7|7468.7|7465.7|7464.4|7461.4|0
1697800800000|2023-10-20 11:20:00|7468.9|7465.9|7472.3|7469.3|7473.1|7470.1|7468.4|7465.4|0
1697801100000|2023-10-20 11:25:00|7472.2|7469.2|7470.3|7467.3|7472.4|7469.4|7469|7466|0
1697801400000|2023-10-20 11:30:00|7470.1|7467.1|7466.4|7463.4|7470.1|7467.1|7465.6|7462.6|0
1697801700000|2023-10-20 11:35:00|7466.3|7463.3|7465.5|7462.5|7467.1|7464.1|7463.4|7460.4|0
1697802000000|2023-10-20 11:40:00|7465.6|7462.6|7461.3|7458.3|7466.5|7463.5|7459.1|7456.1|0
1697802300000|2023-10-20 11:45:00|7461.4|7458.4|7462.4|7459.4|7464.3|7461.3|7461.3|7458.3|0
1697802600000|2023-10-20 11:50:00|7462.5|7459.5|7466.1|7463.1|7467|7464|7461.5|7458.5|0
1697802900000|2023-10-20 11:55:00|7466.2|7463.2|7471.4|7468.4|7471.9|7468.9|7466.2|7463.2|0
1697803200000|2023-10-20 12:00:00|7470.9|7467.9|7465.9|7462.9|7471.2|7468.2|7465.6|7462.6|0
1697803500000|2023-10-20 12:05:00|7466|7463|7461|7458|7466|7463|7460.8|7457.8|0
1697803800000|2023-10-20 12:10:00|7460.8|7457.8|7456.8|7453.8|7460.9|7457.9|7455.8|7452.8|0
1697804100000|2023-10-20 12:15:00|7456.5|7453.5|7451.8|7448.8|7456.5|7453.5|7450.8|7447.8|0
1697804400000|2023-10-20 12:20:00|7451.9|7448.9|7442.5|7439.5|7451.9|7448.9|7442.5|7439.5|0
1697804700000|2023-10-20 12:25:00|7442.6|7439.6|7440.4|7437.4|7442.8|7439.8|7437.1|7434.1|0
1697805000000|2023-10-20 12:30:00|7440.6|7437.6|7446.3|7443.3|7447.3|7444.3|7439.9|7436.9|0
1697805300000|2023-10-20 12:35:00|7446.2|7443.2|7447.8|7444.8|7447.8|7444.8|7445|7442|0
1697805600000|2023-10-20 12:40:00|7447.9|7444.9|7447.1|7444.1|7450.8|7447.8|7447.1|7444.1|0
1697805900000|2023-10-20 12:45:00|7447|7444|7444.6|7441.6|7447.2|7444.2|7444.3|7441.3|0
1697806200000|2023-10-20 12:50:00|7444.5|7441.5|7444.5|7441.5|7445.5|7442.5|7441.9|7438.9|0
1697806500000|2023-10-20 12:55:00|7444.4|7441.4|7444.1|7441.1|7445|7442|7440.7|7437.7|0
1697806800000|2023-10-20 13:00:00|7444.2|7441.2|7449.3|7446.3|7450.4|7447.4|7444.1|7441.1|0
1697807100000|2023-10-20 13:05:00|7449.4|7446.4|7447.8|7444.8|7449.7|7446.7|7446|7443|0
1697807400000|2023-10-20 13:10:00|7447.7|7444.7|7447.6|7444.6|7448|7445|7446.2|7443.2|0
1697807700000|2023-10-20 13:15:00|7448.1|7445.1|7455.1|7452.1|7455.9|7452.9|7448.1|7445.1|0
1697808000000|2023-10-20 13:20:00|7455|7452|7458|7455|7458.3|7455.3|7453.2|7450.2|0
1697808300000|2023-10-20 13:25:00|7452.8|7449.8|7475.5|7472.5|7487.3|7484.3|7450.1|7447.1|0
1697808600000|2023-10-20 13:30:00|7472.9|7469.9|7440.2|7438.4|7473.3|7470.3|7434.2|7432.4|0
1697808900000|2023-10-20 13:35:00|7438.8|7437|7473.2|7471.4|7476.5|7474.7|7432.4|7430.6|0
1697809200000|2023-10-20 13:40:00|7472.5|7470.7|7473.3|7471.5|7493.5|7491.7|7469.1|7467.3|0
1697809500000|2023-10-20 13:45:00|7473.2|7471.4|7471.7|7469.9|7486.2|7484.4|7462.4|7460.6|0
1697809800000|2023-10-20 13:50:00|7471.9|7470.1|7469.1|7467.3|7471.9|7470.1|7451.8|7450|0
1697810100000|2023-10-20 13:55:00|7468.9|7467.1|7456.6|7454.8|7474.9|7473.1|7456.6|7454.8|0
1697810400000|2023-10-20 14:00:00|7457.2|7455.4|7461.8|7460|7473.1|7471.3|7451.7|7449.9|0
1697810700000|2023-10-20 14:05:00|7462.7|7460.9|7443.6|7441.8|7468.6|7466.8|7436.1|7434.3|0
1697811000000|2023-10-20 14:10:00|7444.5|7442.7|7418.1|7416.3|7448|7446.2|7417.9|7416.1|0
1697811300000|2023-10-20 14:15:00|7417.9|7416.1|7429.6|7427.8|7438.5|7436.7|7416.1|7414.3|0
1697811600000|2023-10-20 14:20:00|7429.4|7427.6|7416.3|7414.5|7432.8|7431|7410.7|7408.9|0
1697811900000|2023-10-20 14:25:00|7416.1|7414.3|7402.9|7401.1|7416.1|7414.3|7399.3|7397.5|0
1697812200000|2023-10-20 14:30:00|7401.4|7399.6|7400|7398.2|7405|7403.2|7384.5|7382.7|0
1697812500000|2023-10-20 14:35:00|7400.1|7398.3|7380.1|7378.3|7402.7|7400.9|7379.3|7377.5|0
1697812800000|2023-10-20 14:40:00|7379.9|7378.1|7371.9|7370.1|7386.4|7384.6|7371.1|7369.3|0
1697813100000|2023-10-20 14:45:00|7371.7|7369.9|7362.2|7360.4|7371.7|7369.9|7356.4|7354.6|0
1697813400000|2023-10-20 14:50:00|7362.1|7360.3|7348.9|7347.1|7362.3|7360.5|7345.3|7343.5|0
1697813700000|2023-10-20 14:55:00|7348.5|7346.7|7328.2|7326.4|7348.7|7346.9|7328.2|7326.4|0
1697814000000|2023-10-20 15:00:00|7328|7326.2|7344.6|7342.8|7345.8|7344|7326.4|7324.6|0
1697814300000|2023-10-20 15:05:00|7344.7|7342.9|7356.3|7354.5|7360.1|7358.3|7344.3|7342.5|0
1697814600000|2023-10-20 15:10:00|7356.4|7354.6|7349.6|7347.8|7356.9|7355.1|7340.3|7338.5|0
1697814900000|2023-10-20 15:15:00|7349.8|7348|7335.7|7333.9|7353.1|7351.3|7334.6|7332.8|0
1697815200000|2023-10-20 15:20:00|7336.3|7334.5|7336.1|7334.3|7339.6|7337.8|7330.9|7329.1|0
1697815500000|2023-10-20 15:25:00|7336.2|7334.4|7333.3|7331.5|7337.5|7335.7|7328|7326.2|0
1697815800000|2023-10-20 15:30:00|7333.4|7331.6|7333.4|7331.6|7335.9|7334.1|7324.4|7322.6|0
1697816100000|2023-10-20 15:35:00|7333.2|7331.4|7344.8|7343|7347.4|7345.6|7331.3|7329.5|0
1697816400000|2023-10-20 15:40:00|7344.9|7343.1|7342.8|7341|7353.9|7352.1|7340.8|7339|0
1697816700000|2023-10-20 15:45:00|7342.7|7340.9|7360.5|7358.7|7360.9|7359.1|7341.3|7339.5|0
1697817000000|2023-10-20 15:50:00|7360.6|7358.8|7363|7361.2|7366.3|7364.5|7357.5|7355.7|0
1697817300000|2023-10-20 15:55:00|7362.3|7360.5|7370.2|7368.4|7378.8|7377|7361.9|7360.1|0
1697817600000|2023-10-20 16:00:00|7370.9|7369.1|7359.3|7357.5|7373.8|7372|7355.4|7353.6|0
1697817900000|2023-10-20 16:05:00|7359.6|7357.8|7355.7|7353.9|7364.1|7362.3|7354.2|7352.4|0
1697818200000|2023-10-20 16:10:00|7355.6|7353.8|7347.5|7345.7|7357.9|7356.1|7344.2|7342.4|0
1697818500000|2023-10-20 16:15:00|7347.6|7345.8|7360.5|7358.7|7360.7|7358.9|7342.4|7340.6|0
1697818800000|2023-10-20 16:20:00|7360.7|7358.9|7360.5|7358.7|7365.6|7363.8|7357.1|7355.3|0
1697819100000|2023-10-20 16:25:00|7359.7|7357.9|7354.3|7352.5|7360.1|7358.3|7353.8|7352|0
1697819400000|2023-10-20 16:30:00|7354.6|7352.8|7373.4|7371.6|7374.1|7372.3|7354.6|7352.8|0
1697819700000|2023-10-20 16:35:00|7373.3|7371.5|7371.2|7369.4|7380|7378.2|7367.8|7366|0
1697820000000|2023-10-20 16:40:00|7371.3|7369.5|7367.5|7365.7|7371.3|7369.5|7365.5|7363.7|0
1697820300000|2023-10-20 16:45:00|7367.4|7365.6|7384.3|7382.5|7384.4|7382.6|7367|7365.2|0
1697820600000|2023-10-20 16:50:00|7385.6|7383.8|7390.7|7388.9|7392.6|7390.8|7380.8|7379|0
1697820900000|2023-10-20 16:55:00|7390.2|7388.4|7408.2|7406.4|7409.7|7407.9|7390.2|7388.4|0
1697821200000|2023-10-20 17:00:00|7408.3|7406.5|7400.6|7398.8|7411.5|7409.7|7399.1|7397.3|0
1697821500000|2023-10-20 17:05:00|7400.7|7398.9|7384.1|7382.3|7402.8|7401|7383.8|7382|0
1697821800000|2023-10-20 17:10:00|7383.5|7381.7|7389.2|7387.4|7391|7389.2|7383.1|7381.3|0
1697822100000|2023-10-20 17:15:00|7389|7387.2|7420.8|7419|7423|7421.2|7385.2|7383.4|0
1697822400000|2023-10-20 17:20:00|7420.7|7418.9|7413.4|7411.6|7422.8|7421|7408.1|7406.3|0
1697822700000|2023-10-20 17:25:00|7413.2|7411.4|7409.9|7408.1|7415.3|7413.5|7405.3|7403.5|0
1697823000000|2023-10-20 17:30:00|7411.2|7409.4|7412.2|7410.4|7417|7415.2|7404.2|7402.4|0
1697823300000|2023-10-20 17:35:00|7412.3|7410.5|7406.6|7404.8|7418.2|7416.4|7406.5|7404.7|0
1697823600000|2023-10-20 17:40:00|7406.1|7404.3|7413.3|7411.5|7421.1|7419.3|7406|7404.2|0
1697823900000|2023-10-20 17:45:00|7413.1|7411.3|7398.4|7396.6|7415.5|7413.7|7395.4|7393.6|0
1697824200000|2023-10-20 17:50:00|7398.1|7396.3|7395.5|7393.7|7408|7406.2|7390|7388.2|0
1697824500000|2023-10-20 17:55:00|7395|7393.2|7407.6|7405.8|7407.6|7405.8|7394.4|7392.6|0
1697824800000|2023-10-20 18:00:00|7408.3|7406.5|7400.8|7399|7409.8|7408|7398.3|7396.5|0
1697825100000|2023-10-20 18:05:00|7401.6|7399.8|7406.9|7405.1|7407.8|7406|7397.9|7396.1|0
1697825400000|2023-10-20 18:10:00|7407.8|7406|7384.3|7382.5|7407.9|7406.1|7383.9|7382.1|0
1697825700000|2023-10-20 18:15:00|7384.1|7382.3|7366.7|7364.9|7385.7|7383.9|7363.9|7362.1|0
1697826000000|2023-10-20 18:20:00|7366.4|7364.6|7371.1|7369.3|7374|7372.2|7365.9|7364.1|0
1697826300000|2023-10-20 18:25:00|7370.7|7368.9|7364.6|7362.8|7372.8|7371|7362|7360.2|0
1697826600000|2023-10-20 18:30:00|7364.2|7362.4|7368.9|7367.1|7370.5|7368.7|7358.6|7356.8|0
1697826900000|2023-10-20 18:35:00|7368.8|7367|7357.7|7355.9|7375.7|7373.9|7354.7|7352.9|0
1697827200000|2023-10-20 18:40:00|7357.6|7355.8|7361|7359.2|7361.7|7359.9|7351.9|7350.1|0
1697827500000|2023-10-20 18:45:00|7360.7|7358.9|7361.3|7359.5|7365|7363.2|7355.5|7353.7|0
1697827800000|2023-10-20 18:50:00|7361.5|7359.7|7370.4|7368.6|7372|7370.2|7356.5|7354.7|0
1697828100000|2023-10-20 18:55:00|7370|7368.2|7364.4|7362.6|7378.4|7376.6|7363.2|7361.4|0
1697828400000|2023-10-20 19:00:00|7365.2|7363.4|7366.7|7364.9|7374.3|7372.5|7362|7360.2|0
1697828700000|2023-10-20 19:05:00|7367.3|7365.5|7352.9|7351.1|7371.3|7369.5|7352.9|7351.1|0
1697829000000|2023-10-20 19:10:00|7352.7|7350.9|7359.8|7358|7360.4|7358.6|7349.1|7347.3|0
1697829300000|2023-10-20 19:15:00|7359.7|7357.9|7371.1|7369.3|7371.7|7369.9|7356.4|7354.6|0
1697829600000|2023-10-20 19:20:00|7370|7368.2|7352|7350.2|7370|7368.2|7349|7347.2|0
1697829900000|2023-10-20 19:25:00|7351|7349.2|7354.3|7352.5|7354.7|7352.9|7345.1|7343.3|0
1697830200000|2023-10-20 19:30:00|7354|7352.2|7361.6|7359.8|7366.8|7365|7354|7352.2|0
1697830500000|2023-10-20 19:35:00|7361.3|7359.5|7361.4|7359.6|7364.9|7363.1|7353.3|7351.5|0
1697830800000|2023-10-20 19:40:00|7360.9|7359.1|7347.2|7345.4|7361.4|7359.6|7344.1|7342.3|0
1697831100000|2023-10-20 19:45:00|7347.5|7345.7|7347.6|7345.8|7349.7|7347.9|7340.5|7338.7|0
1697831400000|2023-10-20 19:50:00|7346.7|7344.9|7331.5|7329.7|7346.7|7344.9|7331.2|7329.4|0
1697831700000|2023-10-20 19:55:00|7332.2|7330.4|7336.3|7334.5|7343.5|7341.7|7332.2|7330.4|0
1697832000000|2023-10-20 20:00:00|7336|7334.2|7332.9|7329.9|7341.6|7338.6|7331.6|7328.6|0
1697832300000|2023-10-20 20:05:00|7333|7330|7334.2|7331.2|7337.1|7334.1|7333|7330|0
1697832600000|2023-10-20 20:10:00|7334.3|7331.3|7333|7330|7334.3|7331.3|7332.9|7329.9|0
1697832900000|2023-10-20 20:15:00|7332.9|7329.9|7331.6|7328.6|7334|7331|7331.6|7328.6|0
1697833200000|2023-10-20 20:20:00|7331.5|7328.5|7332.8|7329.8|7333.3|7330.3|7331.4|7328.4|0
1697833500000|2023-10-20 20:25:00|7332.9|7329.9|7332.9|7329.9|7333.8|7330.8|7332.8|7329.8|0
1697833800000|2023-10-20 20:30:00|7332.8|7329.8|7335.2|7332.2|7335.4|7332.4|7332.5|7329.5|0
1697834100000|2023-10-20 20:35:00|7335.3|7332.3|7334.8|7331.8|7335.7|7332.7|7334.3|7331.3|0
1697834400000|2023-10-20 20:40:00|7334.9|7331.9|7336.7|7333.7|7336.8|7333.8|7334.6|7331.6|0
1697834700000|2023-10-20 20:45:00|7336.6|7333.6|7336.7|7333.7|7339.3|7336.3|7335.6|7332.6|0
1697835000000|2023-10-20 20:50:00|7336.8|7333.8|7337.3|7334.3|7339.2|7336.2|7336.8|7333.8|0
1697835300000|2023-10-20 20:55:00|7337.2|7334.2|7336.9|7333.9|7337.2|7334.2|7336.6|7333.6|0
1698012000000|2023-10-22 22:00:00|7346.9|7341.9|7356.2|7351.2|7360.9|7355.9|7344.2|7339.2|0
1698012300000|2023-10-22 22:05:00|7355.6|7350.6|7357.6|7352.6|7359.4|7354.4|7353.3|7348.3|0
1698012600000|2023-10-22 22:10:00|7357.5|7352.5|7363.8|7358.8|7364.1|7359.1|7357.5|7352.5|0
1698012900000|2023-10-22 22:15:00|7363.9|7358.9|7358.6|7353.6|7364.9|7359.9|7357.5|7352.5|0
1698013200000|2023-10-22 22:20:00|7358.7|7353.7|7357.9|7352.9|7359.7|7354.7|7357.1|7352.1|0
1698013500000|2023-10-22 22:25:00|7358.1|7353.1|7356.2|7351.2|7358.1|7353.1|7355.9|7350.9|0
1698013800000|2023-10-22 22:30:00|7356.5|7351.5|7358.4|7353.4|7359.5|7354.5|7355.7|7350.7|0
1698014100000|2023-10-22 22:35:00|7358.6|7353.6|7355|7350|7360.1|7355.1|7353.8|7348.8|0
1698014400000|2023-10-22 22:40:00|7355.1|7350.1|7355.3|7350.3|7356.8|7351.8|7354.1|7349.1|0
1698014700000|2023-10-22 22:45:00|7355.4|7350.4|7356.8|7351.8|7358.8|7353.8|7355.2|7350.2|0
1698015000000|2023-10-22 22:50:00|7356.7|7351.7|7357.8|7352.8|7358.5|7353.5|7356.4|7351.4|0
1698015300000|2023-10-22 22:55:00|7357.9|7352.9|7362.2|7357.2|7362.3|7357.3|7357.9|7352.9|0
1698015600000|2023-10-22 23:00:00|7361.9|7356.9|7360|7355|7362|7357|7359.3|7354.3|0
1698015900000|2023-10-22 23:05:00|7360.1|7355.1|7363|7358|7363|7358|7359.7|7354.7|0
1698016200000|2023-10-22 23:10:00|7363.1|7358.1|7362|7357|7364.2|7359.2|7361.8|7356.8|0
1698016500000|2023-10-22 23:15:00|7362.1|7357.1|7361.4|7356.4|7363.3|7358.3|7361|7356|0
1698016800000|2023-10-22 23:20:00|7361.5|7356.5|7360.7|7355.7|7362.6|7357.6|7360.2|7355.2|0
1698017100000|2023-10-22 23:25:00|7360.8|7355.8|7359.6|7354.6|7361.4|7356.4|7358.6|7353.6|0
1698017400000|2023-10-22 23:30:00|7359.5|7354.5|7360.1|7355.1|7361.7|7356.7|7358.7|7353.7|0
1698017700000|2023-10-22 23:35:00|7360|7355|7361.3|7356.3|7361.5|7356.5|7359.4|7354.4|0
1698018000000|2023-10-22 23:40:00|7361.4|7356.4|7362.4|7357.4|7363|7358|7361|7356|0
1698018300000|2023-10-22 23:45:00|7362.5|7357.5|7362.6|7357.6|7363.2|7358.2|7359.9|7354.9|0
1698018600000|2023-10-22 23:50:00|7362.5|7357.5|7365|7360|7366.8|7361.8|7362.5|7357.5|0
1698018900000|2023-10-22 23:55:00|7364.9|7359.9|7367.2|7362.2|7367.3|7362.3|7364.9|7359.9|0
1698019200000|2023-10-23 00:00:00|7367.1|7362.1|7364.1|7359.1|7367.1|7362.1|7364.1|7359.1|0
1698019500000|2023-10-23 00:05:00|7364|7359|7365.7|7360.7|7366.7|7361.7|7363.6|7358.6|0
1698019800000|2023-10-23 00:10:00|7365.6|7360.6|7366.9|7361.9|7368.3|7363.3|7364.3|7359.3|0
1698020100000|2023-10-23 00:15:00|7367|7362|7361.5|7356.5|7367.1|7362.1|7361.4|7356.4|0
1698020400000|2023-10-23 00:20:00|7361.6|7356.6|7359.6|7354.6|7363.1|7358.1|7358.8|7353.8|0
1698020700000|2023-10-23 00:25:00|7359.7|7354.7|7358.1|7353.1|7360.2|7355.2|7356.7|7351.7|0
1698021000000|2023-10-23 00:30:00|7358|7353|7360.2|7355.2|7360.3|7355.3|7356.7|7351.7|0
1698021300000|2023-10-23 00:35:00|7360.1|7355.1|7360.5|7355.5|7360.7|7355.7|7359|7354|0
1698021600000|2023-10-23 00:40:00|7360.4|7355.4|7359.7|7354.7|7362.6|7357.6|7359.6|7354.6|0
1698021900000|2023-10-23 00:45:00|7359.8|7354.8|7362.1|7357.1|7363.5|7358.5|7358.9|7353.9|0
1698022200000|2023-10-23 00:50:00|7362|7357|7362|7357|7362.6|7357.6|7359.7|7354.7|0
1698022500000|2023-10-23 00:55:00|7362.1|7357.1|7364.4|7359.4|7364.4|7359.4|7361.7|7356.7|0
1698022800000|2023-10-23 01:00:00|7364.6|7359.6|7363.4|7358.4|7366|7361|7363.2|7358.2|0
1698023100000|2023-10-23 01:05:00|7363.5|7358.5|7362.8|7357.8|7365.6|7360.6|7361.4|7356.4|0
1698023400000|2023-10-23 01:10:00|7362.9|7357.9|7361.8|7356.8|7364.3|7359.3|7361.6|7356.6|0
1698023700000|2023-10-23 01:15:00|7361.7|7356.7|7361.5|7356.5|7362.9|7357.9|7361.4|7356.4|0
1698024000000|2023-10-23 01:20:00|7361.4|7356.4|7360.8|7355.8|7362.1|7357.1|7360.5|7355.5|0
1698024300000|2023-10-23 01:25:00|7360.9|7355.9|7361.8|7356.8|7362.7|7357.7|7360.5|7355.5|0
1698024600000|2023-10-23 01:30:00|7361.7|7356.7|7364.3|7359.3|7364.8|7359.8|7361.2|7356.2|0
1698024900000|2023-10-23 01:35:00|7364.4|7359.4|7368.3|7363.3|7369.2|7364.2|7363.8|7358.8|0
1698025200000|2023-10-23 01:40:00|7368.4|7363.4|7367.7|7362.7|7368.8|7363.8|7366.9|7361.9|0
1698025500000|2023-10-23 01:45:00|7367.5|7362.5|7367.5|7362.5|7368.9|7363.9|7367|7362|0
1698025800000|2023-10-23 01:50:00|7367.6|7362.6|7368.1|7363.1|7369.2|7364.2|7367.6|7362.6|0
1698026100000|2023-10-23 01:55:00|7368|7363|7366.5|7361.5|7368|7363|7366.2|7361.2|0
1698026400000|2023-10-23 02:00:00|7366.3|7361.3|7366.2|7361.2|7367.4|7362.4|7365.9|7360.9|0
1698026700000|2023-10-23 02:05:00|7366.3|7361.3|7364.8|7359.8|7367.1|7362.1|7364.6|7359.6|0
1698027000000|2023-10-23 02:10:00|7364.7|7359.7|7362.7|7357.7|7364.9|7359.9|7362.3|7357.3|0
1698027300000|2023-10-23 02:15:00|7362.8|7357.8|7363.7|7358.7|7363.8|7358.8|7361.9|7356.9|0
1698027600000|2023-10-23 02:20:00|7363.6|7358.6|7357.4|7352.4|7364|7359|7356.9|7351.9|0
1698027900000|2023-10-23 02:25:00|7357.2|7352.2|7355|7350|7358|7353|7354.6|7349.6|0
1698028200000|2023-10-23 02:30:00|7354.9|7349.9|7356.5|7351.5|7357.3|7352.3|7354.9|7349.9|0
1698028500000|2023-10-23 02:35:00|7356.4|7351.4|7355.1|7350.1|7357.3|7352.3|7354.8|7349.8|0
1698028800000|2023-10-23 02:40:00|7355.2|7350.2|7355.3|7350.3|7355.4|7350.4|7354|7349|0
1698029100000|2023-10-23 02:45:00|7355.2|7350.2|7354.9|7349.9|7355.8|7350.8|7354.1|7349.1|0
1698029400000|2023-10-23 02:50:00|7354.8|7349.8|7354.6|7349.6|7355.1|7350.1|7353.8|7348.8|0
1698029700000|2023-10-23 02:55:00|7354.5|7349.5|7354.1|7349.1|7355.5|7350.5|7353.7|7348.7|0
1698030000000|2023-10-23 03:00:00|7354.2|7349.2|7357|7352|7357.5|7352.5|7354.2|7349.2|0
1698030300000|2023-10-23 03:05:00|7357.1|7352.1|7358.5|7353.5|7358.5|7353.5|7357|7352|0
1698030600000|2023-10-23 03:10:00|7358.7|7353.7|7359.6|7354.6|7360|7355|7358.3|7353.3|0
1698030900000|2023-10-23 03:15:00|7359.5|7354.5|7358.2|7353.2|7359.6|7354.6|7358|7353|0
1698031200000|2023-10-23 03:20:00|7358.3|7353.3|7359.5|7354.5|7360|7355|7358.2|7353.2|0
1698031500000|2023-10-23 03:25:00|7359.6|7354.6|7359.1|7354.1|7361|7356|7359.1|7354.1|0
1698031800000|2023-10-23 03:30:00|7359.3|7354.3|7359.3|7354.3|7359.7|7354.7|7358|7353|0
1698032100000|2023-10-23 03:35:00|7359.4|7354.4|7357.4|7352.4|7359.7|7354.7|7357.1|7352.1|0
1698032400000|2023-10-23 03:40:00|7357.3|7352.3|7359.5|7354.5|7359.7|7354.7|7357.2|7352.2|0
1698032700000|2023-10-23 03:45:00|7359.4|7354.4|7358.7|7353.7|7360.2|7355.2|7358.6|7353.6|0
1698033000000|2023-10-23 03:50:00|7358.6|7353.6|7358.9|7353.9|7359.5|7354.5|7358.2|7353.2|0
1698033300000|2023-10-23 03:55:00|7359|7354|7356.8|7351.8|7359|7354|7356.4|7351.4|0
1698033600000|2023-10-23 04:00:00|7356.7|7351.7|7357.5|7352.5|7358.4|7353.4|7356.2|7351.2|0
1698033900000|2023-10-23 04:05:00|7357.4|7352.4|7358.9|7353.9|7359.2|7354.2|7357.3|7352.3|0
1698034200000|2023-10-23 04:10:00|7359|7354|7359.9|7354.9|7360.6|7355.6|7358.6|7353.6|0
1698034500000|2023-10-23 04:15:00|7360|7355|7358.7|7353.7|7360.4|7355.4|7358.1|7353.1|0
1698034800000|2023-10-23 04:20:00|7358.9|7353.9|7359.7|7354.7|7360|7355|7358.8|7353.8|0
1698035100000|2023-10-23 04:25:00|7359.6|7354.6|7359.2|7354.2|7359.7|7354.7|7358.8|7353.8|0
1698035400000|2023-10-23 04:30:00|7359.1|7354.1|7360|7355|7361.5|7356.5|7359|7354|0
1698035700000|2023-10-23 04:35:00|7359.9|7354.9|7358.5|7353.5|7360|7355|7357.4|7352.4|0
1698036000000|2023-10-23 04:40:00|7358.1|7353.1|7358.6|7353.6|7361|7356|7357|7352|0
1698036300000|2023-10-23 04:45:00|7358.7|7353.7|7359.8|7354.8|7360.1|7355.1|7358.6|7353.6|0
1698036600000|2023-10-23 04:50:00|7359.6|7354.6|7360.1|7355.1|7360.5|7355.5|7359.3|7354.3|0
1698036900000|2023-10-23 04:55:00|7360|7355|7361.5|7356.5|7362.2|7357.2|7360|7355|0
1698037200000|2023-10-23 05:00:00|7361.3|7356.3|7362.3|7357.3|7362.5|7357.5|7360.5|7355.5|0
1698037500000|2023-10-23 05:05:00|7362.2|7357.2|7360.8|7355.8|7364.7|7359.7|7360.8|7355.8|0
1698037800000|2023-10-23 05:10:00|7360.9|7355.9|7359.5|7354.5|7361.2|7356.2|7359|7354|0
1698038100000|2023-10-23 05:15:00|7359.4|7354.4|7359.9|7354.9|7360|7355|7358.5|7353.5|0
1698038400000|2023-10-23 05:20:00|7359.8|7354.8|7360.5|7355.5|7361.4|7356.4|7359.6|7354.6|0
1698038700000|2023-10-23 05:25:00|7360.4|7355.4|7362.5|7357.5|7363.2|7358.2|7360.4|7355.4|0
1698039000000|2023-10-23 05:30:00|7362.6|7357.6|7363.8|7358.8|7363.9|7358.9|7362.4|7357.4|0
1698039300000|2023-10-23 05:35:00|7363.6|7358.6|7364.9|7359.9|7364.9|7359.9|7362.2|7357.2|0
1698039600000|2023-10-23 05:40:00|7364.8|7359.8|7363|7358|7365.3|7360.3|7362.1|7357.1|0
1698039900000|2023-10-23 05:45:00|7362.9|7357.9|7364.2|7359.2|7364.4|7359.4|7362.9|7357.9|0
1698040200000|2023-10-23 05:50:00|7364.3|7359.3|7362.7|7357.7|7365.4|7360.4|7362.6|7357.6|0
1698040500000|2023-10-23 05:55:00|7362.6|7357.6|7362.1|7357.1|7363.4|7358.4|7362.1|7357.1|0
1698040800000|2023-10-23 06:00:00|7362|7357|7361.8|7356.8|7365.6|7360.6|7360.9|7355.9|0
1698041100000|2023-10-23 06:05:00|7361.9|7356.9|7360.6|7355.6|7363.5|7358.5|7360.4|7355.4|0
1698041400000|2023-10-23 06:10:00|7360.7|7355.7|7360.2|7355.2|7362.1|7357.1|7360.1|7355.1|0
1698041700000|2023-10-23 06:15:00|7360.1|7355.1|7358.9|7353.9|7360.1|7355.1|7357.4|7352.4|0
1698042000000|2023-10-23 06:20:00|7359.1|7354.1|7363.1|7358.1|7363.3|7358.3|7358.7|7353.7|0
1698042300000|2023-10-23 06:25:00|7363|7358|7362.9|7357.9|7363.2|7358.2|7362.2|7357.2|0
1698042600000|2023-10-23 06:30:00|7362.8|7357.8|7363.9|7358.9|7364.2|7359.2|7362.5|7357.5|0
1698042900000|2023-10-23 06:35:00|7364.2|7359.2|7364.1|7359.1|7365.8|7360.8|7363.4|7358.4|0
1698043200000|2023-10-23 06:40:00|7364|7359|7363.7|7358.7|7364.3|7359.3|7362.6|7357.6|0
1698043500000|2023-10-23 06:45:00|7363.6|7358.6|7364.1|7359.1|7364.7|7359.7|7362.2|7357.2|0
1698043800000|2023-10-23 06:50:00|7364|7359|7364.2|7359.2|7365|7360|7362.8|7357.8|0
1698044100000|2023-10-23 06:55:00|7364.3|7359.3|7360.9|7355.9|7364.3|7359.3|7360.9|7355.9|0
1698044400000|2023-10-23 07:00:00|7360.8|7355.8|7361.3|7356.3|7361.8|7356.8|7357.5|7352.5|0
1698044700000|2023-10-23 07:05:00|7361.1|7356.1|7357.3|7352.3|7364|7359|7357.3|7352.3|0
1698045000000|2023-10-23 07:10:00|7357.5|7352.5|7355|7350|7358.7|7353.7|7353.2|7348.2|0
1698045300000|2023-10-23 07:15:00|7354.9|7349.9|7354.1|7349.1|7356.4|7351.4|7351.9|7346.9|0
1698045600000|2023-10-23 07:20:00|7354|7349|7351.2|7346.2|7358|7353|7346.8|7341.8|0
1698045900000|2023-10-23 07:25:00|7351.1|7346.1|7347.6|7342.6|7352.6|7347.6|7347.1|7342.1|0
1698046200000|2023-10-23 07:30:00|7347.4|7342.4|7342.3|7337.3|7347.4|7342.4|7341.9|7336.9|0
1698046500000|2023-10-23 07:35:00|7342.4|7337.4|7339.5|7334.5|7345.8|7340.8|7338.7|7333.7|0
1698046800000|2023-10-23 07:40:00|7339.4|7334.4|7329.7|7324.7|7341.5|7336.5|7329.7|7324.7|0
1698047100000|2023-10-23 07:45:00|7329.4|7324.4|7342.5|7337.5|7343.6|7338.6|7328.9|7323.9|0
1698047400000|2023-10-23 07:50:00|7342.6|7337.6|7333.7|7328.7|7344.3|7339.3|7332.2|7327.2|0
1698047700000|2023-10-23 07:55:00|7333.4|7328.4|7334.3|7329.3|7334.8|7329.8|7330.3|7325.3|0
1698048000000|2023-10-23 08:00:00|7334.7|7329.7|7320.8|7317.8|7335.3|7331.6|7320.8|7317.8|0
1698048300000|2023-10-23 08:05:00|7325.9|7322.9|7339|7336|7339.2|7336.2|7325.5|7322.5|0
1698048600000|2023-10-23 08:10:00|7339.4|7336.4|7345.2|7342.2|7346.3|7343.3|7338.4|7335.4|0
1698048900000|2023-10-23 08:15:00|7345.1|7342.1|7347.2|7344.2|7348.3|7345.3|7344.6|7341.6|0
1698049200000|2023-10-23 08:20:00|7346.5|7343.5|7344.6|7341.6|7347.1|7344.1|7342.7|7339.7|0
1698049500000|2023-10-23 08:25:00|7344.5|7341.5|7340.2|7337.2|7345.1|7342.1|7340.2|7337.2|0
1698049800000|2023-10-23 08:30:00|7339.9|7336.9|7338.4|7335.4|7340.7|7337.7|7331.2|7328.2|0
1698050100000|2023-10-23 08:35:00|7338.9|7335.9|7340.3|7337.3|7340.8|7337.8|7337.8|7334.8|0
1698050400000|2023-10-23 08:40:00|7340.2|7337.2|7339.3|7336.3|7341|7338|7339.2|7336.2|0
1698050700000|2023-10-23 08:45:00|7339.2|7336.2|7339.7|7336.7|7341.2|7338.2|7338.7|7335.7|0
1698051000000|2023-10-23 08:50:00|7339.8|7336.8|7332.5|7329.5|7339.8|7336.8|7331.2|7328.2|0
1698051300000|2023-10-23 08:55:00|7332|7329|7326.7|7323.7|7332.7|7329.7|7326.3|7323.3|0
1698051600000|2023-10-23 09:00:00|7326.6|7323.6|7316.4|7313.4|7326.6|7323.6|7315.4|7312.4|0
1698051900000|2023-10-23 09:05:00|7316.1|7313.1|7303.2|7300.2|7316.1|7313.1|7298.7|7295.7|0
1698052200000|2023-10-23 09:10:00|7303.4|7300.4|7296.4|7293.4|7303.8|7300.8|7296.3|7293.3|0
1698052500000|2023-10-23 09:15:00|7296.6|7293.6|7302.9|7299.9|7305|7302|7293.8|7290.8|0
1698052800000|2023-10-23 09:20:00|7302.8|7299.8|7305.1|7302.1|7305.6|7302.6|7301.8|7298.8|0
1698053100000|2023-10-23 09:25:00|7305|7302|7297.8|7294.8|7305|7302|7297.8|7294.8|0
1698053400000|2023-10-23 09:30:00|7297.7|7294.7|7278.5|7275.5|7298.1|7295.1|7274.2|7271.2|0
1698053700000|2023-10-23 09:35:00|7278.4|7275.4|7270.7|7267.7|7282.4|7279.4|7270.7|7267.7|0
1698054000000|2023-10-23 09:40:00|7270.8|7267.8|7271.8|7268.8|7272.1|7269.1|7267.9|7264.9|0
1698054300000|2023-10-23 09:45:00|7271.6|7268.6|7259.7|7256.7|7272.6|7269.6|7259.6|7256.6|0
1698054600000|2023-10-23 09:50:00|7259.8|7256.8|7264.8|7261.8|7265|7262|7259.7|7256.7|0
1698054900000|2023-10-23 09:55:00|7264.7|7261.7|7263.6|7260.6|7267.4|7264.4|7262.6|7259.6|0
1698055200000|2023-10-23 10:00:00|7263.5|7260.5|7266.9|7263.9|7266.9|7263.9|7260.6|7257.6|0
1698055500000|2023-10-23 10:05:00|7266.7|7263.7|7266.3|7263.3|7267.2|7264.2|7264.3|7261.3|0
1698055800000|2023-10-23 10:10:00|7266.5|7263.5|7263.2|7260.2|7266.5|7263.5|7263.2|7260.2|0
1698056100000|2023-10-23 10:15:00|7263.1|7260.1|7262.6|7259.6|7266.5|7263.5|7260.1|7257.1|0
1698056400000|2023-10-23 10:20:00|7263.1|7260.1|7264.2|7261.2|7264.5|7261.5|7261.9|7258.9|0
1698056700000|2023-10-23 10:25:00|7264.1|7261.1|7265.5|7262.5|7267.3|7264.3|7264|7261|0
1698057000000|2023-10-23 10:30:00|7265.7|7262.7|7268.8|7265.8|7268.9|7265.9|7265.3|7262.3|0
1698057300000|2023-10-23 10:35:00|7268.7|7265.7|7272.1|7269.1|7272.9|7269.9|7267.8|7264.8|0
1698057600000|2023-10-23 10:40:00|7272.3|7269.3|7277.3|7274.3|7277.4|7274.4|7271.5|7268.5|0
1698057900000|2023-10-23 10:45:00|7277.8|7274.8|7277.6|7274.6|7279.4|7276.4|7277.1|7274.1|0
1698058200000|2023-10-23 10:50:00|7277.7|7274.7|7277.2|7274.2|7278.3|7275.3|7276.3|7273.3|0
1698058500000|2023-10-23 10:55:00|7277.1|7274.1|7279.1|7276.1|7279.6|7276.6|7276.6|7273.6|0
1698058800000|2023-10-23 11:00:00|7283.1|7280.1|7279.4|7276.4|7286.1|7283.1|7278.3|7275.3|0
1698059100000|2023-10-23 11:05:00|7279.5|7276.5|7278.3|7275.3|7284.8|7281.8|7278.3|7275.3|0
1698059400000|2023-10-23 11:10:00|7278.4|7275.4|7281|7278|7282.6|7279.6|7277.9|7274.9|0
1698059700000|2023-10-23 11:15:00|7281.2|7278.2|7285.9|7282.9|7286.4|7283.4|7281.1|7278.1|0
1698060000000|2023-10-23 11:20:00|7286|7283|7283.6|7280.6|7288.2|7285.2|7283.4|7280.4|0
1698060300000|2023-10-23 11:25:00|7283.8|7280.8|7285.5|7282.5|7286.1|7283.1|7282.2|7279.2|0
1698060600000|2023-10-23 11:30:00|7285.6|7282.6|7286.9|7283.9|7287.3|7284.3|7285.5|7282.5|0
1698060900000|2023-10-23 11:35:00|7287|7284|7297.5|7294.5|7297.5|7294.5|7285.8|7282.8|0
1698061200000|2023-10-23 11:40:00|7297.3|7294.3|7306.9|7303.9|7308|7305|7296.6|7293.6|0
1698061500000|2023-10-23 11:45:00|7306.8|7303.8|7303.6|7300.6|7307.5|7304.5|7303.5|7300.5|0
1698061800000|2023-10-23 11:50:00|7303.8|7300.8|7307.3|7304.3|7307.7|7304.7|7303.2|7300.2|0
1698062100000|2023-10-23 11:55:00|7307.4|7304.4|7297.4|7294.4|7307.5|7304.5|7296.7|7293.7|0
1698062400000|2023-10-23 12:00:00|7296.9|7293.9|7296.8|7293.8|7299.5|7296.5|7295.4|7292.4|0
1698062700000|2023-10-23 12:05:00|7296.9|7293.9|7292.9|7289.9|7297.6|7294.6|7292.4|7289.4|0
1698063000000|2023-10-23 12:10:00|7293.3|7290.3|7294.8|7291.8|7295.3|7292.3|7293.3|7290.3|0
1698063300000|2023-10-23 12:15:00|7294.6|7291.6|7301.2|7298.2|7302|7299|7293.9|7290.9|0
1698063600000|2023-10-23 12:20:00|7301.3|7298.3|7305.7|7302.7|7306.6|7303.6|7301.3|7298.3|0
1698063900000|2023-10-23 12:25:00|7305.5|7302.5|7313.1|7310.1|7315.7|7312.7|7305.5|7302.5|0
1698064200000|2023-10-23 12:30:00|7312.7|7309.7|7310.2|7307.2|7313.1|7310.1|7308.3|7305.3|0
1698064500000|2023-10-23 12:35:00|7310.3|7307.3|7315.9|7312.9|7316.5|7313.5|7309.6|7306.6|0
1698064800000|2023-10-23 12:40:00|7315.7|7312.7|7319.1|7316.1|7324|7321|7315|7312|0
1698065100000|2023-10-23 12:45:00|7319|7316|7312.1|7309.1|7319.2|7316.2|7309.4|7306.4|0
1698065400000|2023-10-23 12:50:00|7311.8|7308.8|7310.7|7307.7|7313.5|7310.5|7308.8|7305.8|0
1698065700000|2023-10-23 12:55:00|7310.4|7307.4|7308.3|7305.3|7311|7308|7308.1|7305.1|0
1698066000000|2023-10-23 13:00:00|7308.4|7305.4|7311.6|7308.6|7312.8|7309.8|7308.4|7305.4|0
1698066300000|2023-10-23 13:05:00|7311.7|7308.7|7314.1|7311.1|7317.7|7314.7|7311.7|7308.7|0
1698066600000|2023-10-23 13:10:00|7314|7311|7309.4|7306.4|7315.8|7312.8|7308.3|7305.3|0
1698066900000|2023-10-23 13:15:00|7309.3|7306.3|7303.5|7300.5|7309.6|7306.6|7303.4|7300.4|0
1698067200000|2023-10-23 13:20:00|7304|7301|7301.3|7298.3|7304|7301|7299.3|7296.3|0
1698067500000|2023-10-23 13:25:00|7292.4|7289.4|7310.5|7307.5|7310.5|7307.5|7290.9|7287.9|0
1698067800000|2023-10-23 13:30:00|7310.9|7307.9|7306.2|7304.4|7332|7330.2|7300.7|7298.9|0
1698068100000|2023-10-23 13:35:00|7305.3|7303.5|7274.7|7272.9|7305.3|7303.5|7270|7268.2|0
1698068400000|2023-10-23 13:40:00|7274.5|7272.7|7266.1|7264.3|7276.6|7274.8|7259.1|7257.3|0
1698068700000|2023-10-23 13:45:00|7265.9|7264.1|7314.8|7313|7317.8|7316|7264.5|7262.7|0
1698069000000|2023-10-23 13:50:00|7314.7|7312.9|7311.4|7309.6|7327.6|7325.8|7298.7|7296.9|0
1698069300000|2023-10-23 13:55:00|7312|7310.2|7326.7|7324.9|7329.8|7328|7306.7|7304.9|0
1698069600000|2023-10-23 14:00:00|7325.8|7324|7329.9|7328.1|7331.2|7329.4|7308.7|7306.9|0
1698069900000|2023-10-23 14:05:00|7329.5|7327.7|7323.8|7322|7335.8|7334|7323.7|7321.9|0
1698070200000|2023-10-23 14:10:00|7324.2|7322.4|7344.1|7342.3|7345.4|7343.6|7322|7320.2|0
1698070500000|2023-10-23 14:15:00|7344.2|7342.4|7354.1|7352.3|7354.8|7353|7332.8|7331|0
1698070800000|2023-10-23 14:20:00|7353.6|7351.8|7368.4|7366.6|7370.3|7368.5|7343.7|7341.9|0
1698071100000|2023-10-23 14:25:00|7368.5|7366.7|7361.3|7359.5|7370.9|7369.1|7356.9|7355.1|0
1698071400000|2023-10-23 14:30:00|7362.7|7360.9|7346.6|7344.8|7367.3|7365.5|7340.7|7338.9|0
1698071700000|2023-10-23 14:35:00|7346.5|7344.7|7366.4|7364.6|7368.2|7366.4|7337|7335.2|0
1698072000000|2023-10-23 14:40:00|7366.3|7364.5|7377.2|7375.4|7378.7|7376.9|7360.2|7358.4|0
1698072300000|2023-10-23 14:45:00|7377.4|7375.6|7364.9|7363.1|7378|7376.2|7360.4|7358.6|0
1698072600000|2023-10-23 14:50:00|7365.3|7363.5|7360.6|7358.8|7373.9|7372.1|7359.8|7358|0
1698072900000|2023-10-23 14:55:00|7360.7|7358.9|7380.6|7378.8|7380.6|7378.8|7357.6|7355.8|0
1698073200000|2023-10-23 15:00:00|7380.7|7378.9|7379.7|7377.9|7385.5|7383.7|7372.7|7370.9|0
1698073500000|2023-10-23 15:05:00|7380.3|7378.5|7383.9|7382.1|7395.4|7393.6|7379.2|7377.4|0
1698073800000|2023-10-23 15:10:00|7384.1|7382.3|7398.3|7396.5|7399.6|7397.8|7383.7|7381.9|0
1698074100000|2023-10-23 15:15:00|7398.6|7396.8|7408.1|7406.3|7408.9|7407.1|7397.8|7396|0
1698074400000|2023-10-23 15:20:00|7407.8|7406|7408|7406.2|7414.8|7413|7404.3|7402.5|0
1698074700000|2023-10-23 15:25:00|7407.8|7406|7413|7411.2|7415.3|7413.5|7405.3|7403.5|0
1698075000000|2023-10-23 15:30:00|7412.8|7411|7417.6|7415.8|7419.1|7417.3|7409.6|7407.8|0
1698075300000|2023-10-23 15:35:00|7417.4|7415.6|7428.1|7426.3|7429.6|7427.8|7412.2|7410.4|0
1698075600000|2023-10-23 15:40:00|7427.2|7425.4|7414.6|7412.8|7428.2|7426.4|7414.2|7412.4|0
1698075900000|2023-10-23 15:45:00|7414.4|7412.6|7411.7|7409.9|7418.9|7417.1|7409.6|7407.8|0
1698076200000|2023-10-23 15:50:00|7411.9|7410.1|7412.1|7410.3|7417.2|7415.4|7407.8|7406|0
1698076500000|2023-10-23 15:55:00|7411.9|7410.1|7425.4|7423.6|7425.5|7423.7|7409.2|7407.4|0
1698076800000|2023-10-23 16:00:00|7425.3|7423.5|7423.8|7422|7428|7426.2|7418.8|7417|0
1698077100000|2023-10-23 16:05:00|7423.9|7422.1|7441.3|7439.5|7442.5|7440.7|7423.4|7421.6|0
1698077400000|2023-10-23 16:10:00|7441|7439.2|7439.6|7437.8|7446.6|7444.8|7434.6|7432.8|0
1698077700000|2023-10-23 16:15:00|7439.2|7437.4|7432.9|7431.1|7449.8|7448|7432.9|7431.1|0
1698078000000|2023-10-23 16:20:00|7433|7431.2|7443.3|7441.5|7443.3|7441.5|7426.9|7425.1|0
1698078300000|2023-10-23 16:25:00|7443.5|7441.7|7443|7441.2|7445.1|7443.3|7438.3|7436.5|0
1698078600000|2023-10-23 16:30:00|7443.3|7441.5|7437.6|7435.8|7444.8|7443|7434.6|7432.8|0
1698078900000|2023-10-23 16:35:00|7438.1|7436.3|7448|7446.2|7451.8|7450|7434.6|7432.8|0
1698079200000|2023-10-23 16:40:00|7447.7|7445.9|7440.5|7438.7|7449.6|7447.8|7439.6|7437.8|0
1698079500000|2023-10-23 16:45:00|7440.4|7438.6|7444.3|7442.5|7447.3|7445.5|7440.4|7438.6|0
1698079800000|2023-10-23 16:50:00|7444.2|7442.4|7451.7|7449.9|7453.5|7451.7|7444.1|7442.3|0
1698080100000|2023-10-23 16:55:00|7451.6|7449.8|7480.8|7479|7481.1|7479.3|7451.1|7449.3|0
1698080400000|2023-10-23 17:00:00|7481.1|7479.3|7469.4|7467.6|7482|7480.2|7465.9|7464.1|0
1698080700000|2023-10-23 17:05:00|7469.2|7467.4|7466|7464.2|7470.9|7469.1|7464.9|7463.1|0
1698081000000|2023-10-23 17:10:00|7467.1|7465.3|7459.9|7458.1|7467.5|7465.7|7454.3|7452.5|0
1698081300000|2023-10-23 17:15:00|7459.4|7457.6|7443.9|7442.1|7459.4|7457.6|7442.8|7441|0
1698081600000|2023-10-23 17:20:00|7443.8|7442|7449|7447.2|7456.7|7454.9|7441.6|7439.8|0
1698081900000|2023-10-23 17:25:00|7449.1|7447.3|7450.1|7448.3|7452.6|7450.8|7443.9|7442.1|0
1698082200000|2023-10-23 17:30:00|7448.8|7447|7454.6|7452.8|7457.5|7455.7|7440.8|7439|0
1698082500000|2023-10-23 17:35:00|7455.4|7453.6|7458.5|7456.7|7462|7460.2|7454.8|7453|0
1698082800000|2023-10-23 17:40:00|7458.1|7456.3|7460.7|7458.9|7463.1|7461.3|7454.5|7452.7|0
1698083100000|2023-10-23 17:45:00|7460.6|7458.8|7470.9|7469.1|7474.6|7472.8|7456.4|7454.6|0
1698083400000|2023-10-23 17:50:00|7471.3|7469.5|7465.8|7464|7473.5|7471.7|7465.8|7464|0
1698083700000|2023-10-23 17:55:00|7465.9|7464.1|7456.6|7454.8|7466.1|7464.3|7450|7448.2|0
1698084000000|2023-10-23 18:00:00|7455.6|7453.8|7466|7464.2|7466.9|7465.1|7449.9|7448.1|0
1698084300000|2023-10-23 18:05:00|7466.2|7464.4|7471.3|7469.5|7473.4|7471.6|7465.4|7463.6|0
1698084600000|2023-10-23 18:10:00|7471.4|7469.6|7463|7461.2|7471.6|7469.8|7457.6|7455.8|0
1698084900000|2023-10-23 18:15:00|7463.4|7461.6|7452.2|7450.4|7466|7464.2|7449.3|7447.5|0
1698085200000|2023-10-23 18:20:00|7452|7450.2|7452.1|7450.3|7456.7|7454.9|7446|7444.2|0
1698085500000|2023-10-23 18:25:00|7451.6|7449.8|7449|7447.2|7457|7455.2|7446.9|7445.1|0
1698085800000|2023-10-23 18:30:00|7449.4|7447.6|7439.6|7437.8|7450.5|7448.7|7439.4|7437.6|0
1698086100000|2023-10-23 18:35:00|7439.4|7437.6|7452.9|7451.1|7452.9|7451.1|7437.5|7435.7|0
1698086400000|2023-10-23 18:40:00|7453.8|7452|7445.5|7443.7|7460.7|7458.9|7441.8|7440|0
1698086700000|2023-10-23 18:45:00|7445.8|7444|7455|7453.2|7459.6|7457.8|7441.7|7439.9|0
1698087000000|2023-10-23 18:50:00|7454.4|7452.6|7456.2|7454.4|7456.6|7454.8|7446.9|7445.1|0
1698087300000|2023-10-23 18:55:00|7456.4|7454.6|7455.1|7453.3|7459.2|7457.4|7445.7|7443.9|0
1698087600000|2023-10-23 19:00:00|7455.4|7453.6|7469.6|7467.8|7471.6|7469.8|7455.4|7453.6|0
1698087900000|2023-10-23 19:05:00|7469.5|7467.7|7465.9|7464.1|7471.4|7469.6|7459.4|7457.6|0
1698088200000|2023-10-23 19:10:00|7466|7464.2|7455.5|7453.7|7466.3|7464.5|7442.7|7440.9|0
1698088500000|2023-10-23 19:15:00|7455.3|7453.5|7455.2|7453.4|7457.9|7456.1|7450.1|7448.3|0
1698088800000|2023-10-23 19:20:00|7455.4|7453.6|7439.9|7438.1|7456.4|7454.6|7434.7|7432.9|0
1698089100000|2023-10-23 19:25:00|7439.4|7437.6|7440.5|7438.7|7447.9|7446.1|7435.3|7433.5|0
1698089400000|2023-10-23 19:30:00|7438.7|7436.9|7435.4|7433.6|7438.7|7436.9|7428.9|7427.1|0
1698089700000|2023-10-23 19:35:00|7435.1|7433.3|7429.8|7428|7436.4|7434.6|7424.4|7422.6|0
1698090000000|2023-10-23 19:40:00|7430.2|7428.4|7432.2|7430.4|7438.5|7436.7|7428.8|7427|0
1698090300000|2023-10-23 19:45:00|7431.5|7429.7|7437.6|7435.8|7439.4|7437.6|7429.4|7427.6|0
1698090600000|2023-10-23 19:50:00|7438.1|7436.3|7420.8|7419|7438.4|7436.6|7420.8|7419|0
1698090900000|2023-10-23 19:55:00|7427.6|7425.8|7420.3|7418.5|7427.8|7426|7416.9|7415.1|0
1698091200000|2023-10-23 20:00:00|7420.9|7417.9|7434|7431|7434|7431|7418.4|7415.4|0
1698091500000|2023-10-23 20:05:00|7435|7432|7439.3|7436.3|7439.6|7436.6|7434.6|7431.6|0
1698091800000|2023-10-23 20:10:00|7439.6|7436.6|7440.2|7437.2|7441.5|7438.5|7438.8|7435.8|0
1698092100000|2023-10-23 20:15:00|7440.4|7437.4|7440.5|7437.5|7440.8|7437.8|7439.4|7436.4|0
1698092400000|2023-10-23 20:20:00|7440.6|7437.6|7439.2|7436.2|7441|7438|7438.7|7435.7|0
1698092700000|2023-10-23 20:25:00|7439.3|7436.3|7438.8|7435.8|7441.2|7438.2|7438.6|7435.6|0
1698093000000|2023-10-23 20:30:00|7438.7|7435.7|7442.8|7439.8|7442.8|7439.8|7438.7|7435.7|0
1698093300000|2023-10-23 20:35:00|7442.7|7439.7|7445|7442|7445.2|7442.2|7442.5|7439.5|0
1698093600000|2023-10-23 20:40:00|7443.6|7440.6|7447.2|7444.2|7447.4|7444.4|7442.6|7439.6|0
1698093900000|2023-10-23 20:45:00|7447.3|7444.3|7449.4|7446.4|7450.2|7447.2|7446.6|7443.6|0
1698094200000|2023-10-23 20:50:00|7449|7446|7449.8|7446.8|7450.2|7447.2|7449|7446|0
1698094500000|2023-10-23 20:55:00|7449.7|7446.7|7444.5|7441.5|7449.8|7446.8|7444.2|7441.2|0
1698094800000|2023-10-23 21:00:00|7444.4|7441.4|7444.8|7441.8|7448.3|7445.3|7444.3|7441.3|0
1698095100000|2023-10-23 21:05:00|7445|7442|7445|7442|7448.5|7445.5|7444.7|7441.7|0
1698095400000|2023-10-23 21:10:00|7444.9|7441.9|7443.7|7440.7|7445.5|7442.5|7443.5|7440.5|0
1698095700000|2023-10-23 21:15:00|7444|7441|7442.4|7439.4|7444.3|7441.3|7442.4|7439.4|0
1698096000000|2023-10-23 21:20:00|7442.3|7439.3|7442.1|7439.1|7442.8|7439.8|7441.2|7438.2|0
1698096300000|2023-10-23 21:25:00|7442.2|7439.2|7443.1|7440.1|7444.5|7441.5|7442.1|7439.1|0
1698096600000|2023-10-23 21:30:00|7443|7440|7439.9|7436.9|7443.4|7440.4|7439.1|7436.1|0
1698096900000|2023-10-23 21:35:00|7439.8|7436.8|7439.1|7436.1|7440|7437|7438.7|7435.7|0
1698097200000|2023-10-23 21:40:00|7439|7436|7440.4|7437.4|7440.4|7437.4|7438.8|7435.8|0
1698097500000|2023-10-23 21:45:00|7440.5|7437.5|7440.2|7437.2|7441|7438|7440.2|7437.2|0
1698097800000|2023-10-23 21:50:00|7440.3|7437.3|7440.3|7437.3|7440.7|7437.7|7440.2|7437.2|0
1698098100000|2023-10-23 21:55:00|7440.2|7437.2|7440.1|7437.1|7440.3|7437.3|7439.4|7436.4|0
1698098400000|2023-10-23 22:00:00|7443.8|7440.8|7443.8|7440.8|7445.7|7442.7|7443.8|7440.8|0
1698098700000|2023-10-23 22:05:00|7443.7|7440.7|7443.4|7440.4|7443.9|7440.9|7443.2|7440.2|0
1698099000000|2023-10-23 22:10:00|7443.3|7440.3|7444.3|7441.3|7445|7442|7443.3|7440.3|0
1698099300000|2023-10-23 22:15:00|7445.6|7442.6|7444.7|7441.7|7445.6|7442.6|7444.6|7441.6|0
1698099600000|2023-10-23 22:20:00|7444.8|7441.8|7445.3|7442.3|7445.8|7442.8|7444.7|7441.7|0
1698099900000|2023-10-23 22:25:00|7445.4|7442.4|7446.7|7443.7|7446.7|7443.7|7445.4|7442.4|0
1698100200000|2023-10-23 22:30:00|7446.9|7443.9|7445.9|7442.9|7447.4|7444.4|7445.2|7442.2|0
1698100500000|2023-10-23 22:35:00|7446.1|7443.1|7445.4|7442.4|7446.1|7443.1|7445|7442|0
1698100800000|2023-10-23 22:40:00|7445.5|7442.5|7445|7442|7445.5|7442.5|7444.8|7441.8|0
1698101100000|2023-10-23 22:45:00|7445.1|7442.1|7445.3|7442.3|7445.8|7442.8|7445|7442|0
1698101400000|2023-10-23 22:50:00|7445.2|7442.2|7445.3|7442.3|7445.6|7442.6|7444.2|7441.2|0
1698101700000|2023-10-23 22:55:00|7445.2|7442.2|7446|7443|7446.3|7443.3|7445.2|7442.2|0
1698102000000|2023-10-23 23:00:00|7446.1|7443.1|7449.4|7446.4|7449.4|7446.4|7446.1|7443.1|0
1698102300000|2023-10-23 23:05:00|7449.3|7446.3|7447.7|7444.7|7449.6|7446.6|7447.5|7444.5|0
1698102600000|2023-10-23 23:10:00|7447.4|7444.4|7447.7|7444.7|7448|7445|7446.6|7443.6|0
1698102900000|2023-10-23 23:15:00|7447.8|7444.8|7448.2|7445.2|7448.4|7445.4|7447|7444|0
1698103200000|2023-10-23 23:20:00|7448.3|7445.3|7448.4|7445.4|7449.2|7446.2|7447.3|7444.3|0
1698103500000|2023-10-23 23:25:00|7448.3|7445.3|7449.9|7446.9|7450.4|7447.4|7448.3|7445.3|0
1698103800000|2023-10-23 23:30:00|7449.6|7446.6|7450.2|7447.2|7450.3|7447.3|7449.5|7446.5|0
1698104100000|2023-10-23 23:35:00|7450.3|7447.3|7453.3|7450.3|7453.3|7450.3|7450.1|7447.1|0
1698104400000|2023-10-23 23:40:00|7453|7450|7455.9|7452.9|7456.4|7453.4|7453|7450|0
1698104700000|2023-10-23 23:45:00|7456|7453|7456.4|7453.4|7456.8|7453.8|7455.2|7452.2|0
1698105000000|2023-10-23 23:50:00|7456.6|7453.6|7459.7|7456.7|7460|7457|7456.5|7453.5|0
1698105300000|2023-10-23 23:55:00|7459.6|7456.6|7461.4|7456.4|7461.5|7457.2|7457.2|7454.2|0
1698105600000|2023-10-24 00:00:00|7461.2|7456.2|7458.7|7453.7|7461.7|7456.7|7458.7|7453.7|0
1698105900000|2023-10-24 00:05:00|7458.8|7453.8|7456.5|7451.5|7460.6|7455.6|7455.4|7450.4|0
1698106200000|2023-10-24 00:10:00|7456.6|7451.6|7454.9|7449.9|7458.6|7453.6|7454.2|7449.2|0
1698106500000|2023-10-24 00:15:00|7455|7450|7447.7|7442.7|7455.4|7450.4|7446.6|7441.6|0
1698106800000|2023-10-24 00:20:00|7447.6|7442.6|7451.5|7446.5|7453.6|7448.6|7447.5|7442.5|0
1698107100000|2023-10-24 00:25:00|7451.6|7446.6|7450.2|7445.2|7453.8|7448.8|7450|7445|0
1698107400000|2023-10-24 00:30:00|7449.4|7444.4|7451|7446|7452.9|7447.9|7449.4|7444.4|0
1698107700000|2023-10-24 00:35:00|7450.9|7445.9|7449|7444|7451.6|7446.6|7448|7443|0
1698108000000|2023-10-24 00:40:00|7449.1|7444.1|7447.7|7442.7|7449.3|7444.3|7446.3|7441.3|0
1698108300000|2023-10-24 00:45:00|7447.5|7442.5|7444.6|7439.6|7448.5|7443.5|7442.7|7437.7|0
1698108600000|2023-10-24 00:50:00|7444.7|7439.7|7450.5|7445.5|7451|7446|7444.3|7439.3|0
1698108900000|2023-10-24 00:55:00|7450.6|7445.6|7449.4|7444.4|7452.8|7447.8|7448.7|7443.7|0
1698109200000|2023-10-24 01:00:00|7449.7|7444.7|7453|7448|7455.2|7450.2|7449.3|7444.3|0
1698109500000|2023-10-24 01:05:00|7452.9|7447.9|7452|7447|7453.1|7448.1|7450.2|7445.2|0
1698109800000|2023-10-24 01:10:00|7451.9|7446.9|7454.2|7449.2|7455.5|7450.5|7450.9|7445.9|0
1698110100000|2023-10-24 01:15:00|7454.1|7449.1|7453.3|7448.3|7455.7|7450.7|7451.9|7446.9|0
1698110400000|2023-10-24 01:20:00|7453|7448|7446.1|7441.1|7453.8|7448.8|7446.1|7441.1|0
1698110700000|2023-10-24 01:25:00|7446.2|7441.2|7445.5|7440.5|7448.6|7443.6|7444.7|7439.7|0
1698111000000|2023-10-24 01:30:00|7445.4|7440.4|7441.6|7436.6|7447.3|7442.3|7441|7436|0
1698111300000|2023-10-24 01:35:00|7441.7|7436.7|7444.5|7439.5|7444.8|7439.8|7439.8|7434.8|0
1698111600000|2023-10-24 01:40:00|7444.4|7439.4|7446.5|7441.5|7447.1|7442.1|7443.8|7438.8|0
1698111900000|2023-10-24 01:45:00|7446.3|7441.3|7445|7440|7449.2|7444.2|7444.3|7439.3|0
1698112200000|2023-10-24 01:50:00|7444.9|7439.9|7444.8|7439.8|7446|7441|7443.8|7438.8|0
1698112500000|2023-10-24 01:55:00|7444.7|7439.7|7444.4|7439.4|7447|7442|7443.8|7438.8|0
1698112800000|2023-10-24 02:00:00|7444.6|7439.6|7446.7|7441.7|7448.1|7443.1|7442.7|7437.7|0
1698113100000|2023-10-24 02:05:00|7446.6|7441.6|7448.2|7443.2|7449.6|7444.6|7445.5|7440.5|0
1698113400000|2023-10-24 02:10:00|7448.1|7443.1|7451.9|7446.9|7452.1|7447.1|7447.2|7442.2|0
1698113700000|2023-10-24 02:15:00|7452|7447|7454.5|7449.5|7454.6|7449.6|7450.9|7445.9|0
1698114000000|2023-10-24 02:20:00|7454.4|7449.4|7458.1|7453.1|7458.6|7453.6|7454|7449|0
1698114300000|2023-10-24 02:25:00|7458.3|7453.3|7459|7454|7459.5|7454.5|7456.7|7451.7|0
1698114600000|2023-10-24 02:30:00|7458.9|7453.9|7460.1|7455.1|7461.2|7456.2|7458.8|7453.8|0
1698114900000|2023-10-24 02:35:00|7460.3|7455.3|7460|7455|7461|7456|7458.8|7453.8|0
1698115200000|2023-10-24 02:40:00|7460.1|7455.1|7462.9|7457.9|7463.2|7458.2|7459.5|7454.5|0
1698115500000|2023-10-24 02:45:00|7463|7458|7461.8|7456.8|7463.8|7458.8|7460.6|7455.6|0
1698115800000|2023-10-24 02:50:00|7461.9|7456.9|7459.9|7454.9|7462.8|7457.8|7459.4|7454.4|0
1698116100000|2023-10-24 02:55:00|7460|7455|7458.3|7453.3|7460.3|7455.3|7458.2|7453.2|0
1698116400000|2023-10-24 03:00:00|7458.4|7453.4|7459.1|7454.1|7460|7455|7458|7453|0
1698116700000|2023-10-24 03:05:00|7459|7454|7457.2|7452.2|7459.7|7454.7|7456.9|7451.9|0
1698117000000|2023-10-24 03:10:00|7457.1|7452.1|7456.5|7451.5|7458.6|7453.6|7455.8|7450.8|0
1698117300000|2023-10-24 03:15:00|7456.4|7451.4|7457.2|7452.2|7459.4|7454.4|7456.4|7451.4|0
1698117600000|2023-10-24 03:20:00|7457.1|7452.1|7460.1|7455.1|7460.7|7455.7|7457.1|7452.1|0
1698117900000|2023-10-24 03:25:00|7460|7455|7455.7|7450.7|7460.1|7455.1|7454.8|7449.8|0
1698118200000|2023-10-24 03:30:00|7455.6|7450.6|7454.6|7449.6|7456.1|7451.1|7453.3|7448.3|0
1698118500000|2023-10-24 03:35:00|7454.7|7449.7|7457.1|7452.1|7457.6|7452.6|7454.6|7449.6|0
1698118800000|2023-10-24 03:40:00|7456.9|7451.9|7456.5|7451.5|7457.3|7452.3|7455.8|7450.8|0
1698119100000|2023-10-24 03:45:00|7456.4|7451.4|7457.5|7452.5|7457.8|7452.8|7456.1|7451.1|0
1698119400000|2023-10-24 03:50:00|7457.4|7452.4|7456.6|7451.6|7458.1|7453.1|7456|7451|0
1698119700000|2023-10-24 03:55:00|7456.4|7451.4|7457|7452|7457.1|7452.1|7455.8|7450.8|0
1698120000000|2023-10-24 04:00:00|7456.9|7451.9|7456.8|7451.8|7458.6|7453.6|7455.4|7450.4|0
1698120300000|2023-10-24 04:05:00|7456.9|7451.9|7457.4|7452.4|7457.6|7452.6|7455.7|7450.7|0
1698120600000|2023-10-24 04:10:00|7457.5|7452.5|7459.1|7454.1|7459.4|7454.4|7457.3|7452.3|0
1698120900000|2023-10-24 04:15:00|7459|7454|7461.5|7456.5|7461.6|7456.6|7458.9|7453.9|0
1698121200000|2023-10-24 04:20:00|7461.4|7456.4|7461.6|7456.6|7462.8|7457.8|7460.5|7455.5|0
1698121500000|2023-10-24 04:25:00|7461.5|7456.5|7459.2|7454.2|7461.5|7456.5|7459|7454|0
1698121800000|2023-10-24 04:30:00|7459.1|7454.1|7460.5|7455.5|7460.7|7455.7|7458.6|7453.6|0
1698122100000|2023-10-24 04:35:00|7459.9|7454.9|7461.5|7456.5|7461.8|7456.8|7459.9|7454.9|0
1698122400000|2023-10-24 04:40:00|7461.6|7456.6|7462.2|7457.2|7462.6|7457.6|7461.4|7456.4|0
1698122700000|2023-10-24 04:45:00|7462.3|7457.3|7463.7|7458.7|7464.5|7459.5|7462.3|7457.3|0
1698123000000|2023-10-24 04:50:00|7463.5|7458.5|7462|7457|7464|7459|7461.7|7456.7|0
1698123300000|2023-10-24 04:55:00|7462.1|7457.1|7462.5|7457.5|7462.8|7457.8|7461.7|7456.7|0
1698123600000|2023-10-24 05:00:00|7462.6|7457.6|7463.9|7458.9|7465.9|7460.9|7461.8|7456.8|0
1698123900000|2023-10-24 05:05:00|7463.8|7458.8|7464.3|7459.3|7465|7460|7461.7|7456.7|0
1698124200000|2023-10-24 05:10:00|7464.2|7459.2|7468.9|7463.9|7468.9|7463.9|7463.7|7458.7|0
1698124500000|2023-10-24 05:15:00|7468.8|7463.8|7468.8|7463.8|7469.9|7464.9|7468|7463|0
1698124800000|2023-10-24 05:20:00|7468.9|7463.9|7467.7|7462.7|7469.9|7464.9|7467.3|7462.3|0
1698125100000|2023-10-24 05:25:00|7467.8|7462.8|7471.9|7466.9|7473.2|7468.2|7467.3|7462.3|0
1698125400000|2023-10-24 05:30:00|7472|7467|7472.8|7467.8|7474.2|7469.2|7471.8|7466.8|0
1698125700000|2023-10-24 05:35:00|7472.7|7467.7|7473.5|7468.5|7473.6|7468.6|7470.8|7465.8|0
1698126000000|2023-10-24 05:40:00|7473.4|7468.4|7478.8|7473.8|7479.2|7474.2|7473|7468|0
1698126300000|2023-10-24 05:45:00|7478.7|7473.7|7480.2|7475.2|7480.8|7475.8|7478.2|7473.2|0
1698126600000|2023-10-24 05:50:00|7480.3|7475.3|7481.5|7476.5|7482.4|7477.4|7480|7475|0
1698126900000|2023-10-24 05:55:00|7481.6|7476.6|7482.1|7477.1|7482.7|7477.7|7480.8|7475.8|0
1698127200000|2023-10-24 06:00:00|7482|7477|7486.9|7481.9|7487.4|7482.4|7481.1|7476.1|0
1698127500000|2023-10-24 06:05:00|7487|7482|7484.8|7479.8|7487.8|7482.8|7484.7|7479.7|0
1698127800000|2023-10-24 06:10:00|7484.7|7479.7|7485.8|7480.8|7487.2|7482.2|7484.7|7479.7|0
1698128100000|2023-10-24 06:15:00|7485.9|7480.9|7481|7476|7486.2|7481.2|7479.7|7474.7|0
1698128400000|2023-10-24 06:20:00|7481.1|7476.1|7482.1|7477.1|7483.3|7478.3|7480.8|7475.8|0
1698128700000|2023-10-24 06:25:00|7481.9|7476.9|7482.9|7477.9|7482.9|7477.9|7481|7476|0
1698129000000|2023-10-24 06:30:00|7482.8|7477.8|7485|7480|7485.3|7480.3|7482.2|7477.2|0
1698129300000|2023-10-24 06:35:00|7484.9|7479.9|7486.6|7481.6|7487.2|7482.2|7484.5|7479.5|0
1698129600000|2023-10-24 06:40:00|7486.7|7481.7|7485.1|7480.1|7486.9|7481.9|7483.6|7478.6|0
1698129900000|2023-10-24 06:45:00|7485.2|7480.2|7487.5|7482.5|7488.5|7483.5|7484.6|7479.6|0
1698130200000|2023-10-24 06:50:00|7487.6|7482.6|7490.2|7485.2|7490.5|7485.5|7487.5|7482.5|0
1698130500000|2023-10-24 06:55:00|7490.1|7485.1|7492.7|7487.7|7494.9|7489.9|7489.1|7484.1|0
1698130800000|2023-10-24 07:00:00|7493.2|7488.2|7494|7489|7495.5|7490.5|7490.1|7485.1|0
1698131100000|2023-10-24 07:05:00|7494.2|7489.2|7497.4|7492.4|7500|7495|7493.6|7488.6|0
1698131400000|2023-10-24 07:10:00|7497.1|7492.1|7494.1|7489.1|7499.1|7494.1|7491.7|7486.7|0
1698131700000|2023-10-24 07:15:00|7492.7|7487.7|7495.2|7490.2|7496.2|7491.2|7490.6|7485.6|0
1698132000000|2023-10-24 07:20:00|7495.1|7490.1|7493.3|7488.3|7495.2|7490.2|7490.3|7485.3|0
1698132300000|2023-10-24 07:25:00|7493.2|7488.2|7491|7486|7493.5|7488.5|7490.3|7485.3|0
1698132600000|2023-10-24 07:30:00|7489.9|7484.9|7491.9|7486.9|7495.2|7490.2|7489.9|7484.9|0
1698132900000|2023-10-24 07:35:00|7492|7487|7482.7|7477.7|7493|7488|7482.2|7477.2|0
1698133200000|2023-10-24 07:40:00|7482.9|7477.9|7479|7474|7484.5|7479.5|7478.5|7473.5|0
1698133500000|2023-10-24 07:45:00|7478.9|7473.9|7481|7476|7481.5|7476.5|7476.9|7471.9|0
1698133800000|2023-10-24 07:50:00|7481.3|7476.3|7482.3|7477.3|7488.1|7483.1|7481.3|7476.3|0
1698134100000|2023-10-24 07:55:00|7483.2|7478.2|7482.4|7477.4|7484.9|7479.9|7479.9|7474.9|0
1698134400000|2023-10-24 08:00:00|7483.3|7478.3|7483.8|7480.8|7486.7|7483.7|7477.8|7474.8|0
1698134700000|2023-10-24 08:05:00|7482.7|7479.7|7483.1|7480.1|7484.2|7481.2|7480.5|7477.5|0
1698135000000|2023-10-24 08:10:00|7483.2|7480.2|7479.9|7476.9|7485.7|7482.7|7479|7476|0
1698135300000|2023-10-24 08:15:00|7479.6|7476.6|7472.5|7469.5|7480.6|7477.6|7472.4|7469.4|0
1698135600000|2023-10-24 08:20:00|7472.4|7469.4|7475.2|7472.2|7475.6|7472.6|7469.8|7466.8|0
1698135900000|2023-10-24 08:25:00|7475.3|7472.3|7474.9|7471.9|7475.7|7472.7|7473.1|7470.1|0
1698136200000|2023-10-24 08:30:00|7474.8|7471.8|7466|7463|7475.2|7472.2|7465|7462|0
1698136500000|2023-10-24 08:35:00|7466.3|7463.3|7462.5|7459.5|7467.8|7464.8|7453|7450|0
1698136800000|2023-10-24 08:40:00|7462.6|7459.6|7467.8|7464.8|7468.2|7465.2|7457.7|7454.7|0
1698137100000|2023-10-24 08:45:00|7467.6|7464.6|7472.3|7469.3|7472.5|7469.5|7466.5|7463.5|0
1698137400000|2023-10-24 08:50:00|7472.2|7469.2|7474.4|7471.4|7475|7472|7471.6|7468.6|0
1698137700000|2023-10-24 08:55:00|7473.6|7470.6|7474.3|7471.3|7474.7|7471.7|7471.5|7468.5|0
1698138000000|2023-10-24 09:00:00|7474|7471|7477.7|7474.7|7477.8|7474.8|7473.5|7470.5|0
1698138300000|2023-10-24 09:05:00|7477.6|7474.6|7477.1|7474.1|7479|7476|7476.6|7473.6|0
1698138600000|2023-10-24 09:10:00|7477|7474|7478.7|7475.7|7480.8|7477.8|7477|7474|0
1698138900000|2023-10-24 09:15:00|7478.6|7475.6|7481.1|7478.1|7481.1|7478.1|7474|7471|0
1698139200000|2023-10-24 09:20:00|7481.2|7478.2|7482|7479|7482.9|7479.9|7481.1|7478.1|0
1698139500000|2023-10-24 09:25:00|7482.1|7479.1|7484|7481|7484.4|7481.4|7482.1|7479.1|0
1698139800000|2023-10-24 09:30:00|7484.1|7481.1|7488.4|7485.4|7488.9|7485.9|7483.9|7480.9|0
1698140100000|2023-10-24 09:35:00|7488.2|7485.2|7491.7|7488.7|7492.5|7489.5|7488.2|7485.2|0
1698140400000|2023-10-24 09:40:00|7491.6|7488.6|7492|7489|7501.2|7498.2|7491.6|7488.6|0
1698140700000|2023-10-24 09:45:00|7491.8|7488.8|7494.9|7491.9|7496.5|7493.5|7491.7|7488.7|0
1698141000000|2023-10-24 09:50:00|7494.8|7491.8|7493.3|7490.3|7494.8|7491.8|7492.6|7489.6|0
1698141300000|2023-10-24 09:55:00|7493.2|7490.2|7492.9|7489.9|7493.7|7490.7|7492.7|7489.7|0
1698141600000|2023-10-24 10:00:00|7493|7490|7490.5|7487.5|7494.5|7491.5|7490.1|7487.1|0
1698141900000|2023-10-24 10:05:00|7490.3|7487.3|7493.1|7490.1|7493.1|7490.1|7490.2|7487.2|0
1698142200000|2023-10-24 10:10:00|7493|7490|7490.8|7487.8|7493.1|7490.1|7490.4|7487.4|0
1698142500000|2023-10-24 10:15:00|7490.7|7487.7|7487|7484|7491.6|7488.6|7486.8|7483.8|0
1698142800000|2023-10-24 10:20:00|7486.6|7483.6|7484.9|7481.9|7487|7484|7483.6|7480.6|0
1698143100000|2023-10-24 10:25:00|7484.8|7481.8|7487.5|7484.5|7495.3|7492.3|7484.8|7481.8|0
1698143400000|2023-10-24 10:30:00|7487.4|7484.4|7488.6|7485.6|7488.6|7485.6|7486.1|7483.1|0
1698143700000|2023-10-24 10:35:00|7488.7|7485.7|7491.4|7488.4|7491.6|7488.6|7488.5|7485.5|0
1698144000000|2023-10-24 10:40:00|7491.2|7488.2|7489.4|7486.4|7491.5|7488.5|7488|7485|0
1698144300000|2023-10-24 10:45:00|7489.3|7486.3|7491.5|7488.5|7491.9|7488.9|7489.3|7486.3|0
1698144600000|2023-10-24 10:50:00|7491.7|7488.7|7490.4|7487.4|7492.1|7489.1|7490.2|7487.2|0
1698144900000|2023-10-24 10:55:00|7490.5|7487.5|7488.7|7485.7|7490.8|7487.8|7488.7|7485.7|0
1698145200000|2023-10-24 11:00:00|7488.9|7485.9|7489.6|7486.6|7489.6|7486.6|7485.7|7482.7|0
1698145500000|2023-10-24 11:05:00|7489.3|7486.3|7501.5|7498.5|7501.5|7498.5|7489.2|7486.2|0
1698145800000|2023-10-24 11:10:00|7501.3|7498.3|7498.3|7495.3|7502.4|7499.4|7495.6|7492.6|0
1698146100000|2023-10-24 11:15:00|7498.4|7495.4|7503.8|7500.8|7504.5|7501.5|7498.4|7495.4|0
1698146400000|2023-10-24 11:20:00|7503.7|7500.7|7507.3|7504.3|7508.8|7505.8|7503.7|7500.7|0
1698146700000|2023-10-24 11:25:00|7507.8|7504.8|7508.1|7505.1|7508.6|7505.6|7507|7504|0
1698147000000|2023-10-24 11:30:00|7508.2|7505.2|7510.4|7507.4|7511|7508|7507.9|7504.9|0
1698147300000|2023-10-24 11:35:00|7510.5|7507.5|7508.8|7505.8|7510.5|7507.5|7506.8|7503.8|0
1698147600000|2023-10-24 11:40:00|7508.7|7505.7|7504.4|7501.4|7508.7|7505.7|7504|7501|0
1698147900000|2023-10-24 11:45:00|7504.3|7501.3|7500.9|7497.9|7504.3|7501.3|7500.8|7497.8|0
1698148200000|2023-10-24 11:50:00|7501|7498|7503|7500|7504.7|7501.7|7500.5|7497.5|0
1698148500000|2023-10-24 11:55:00|7503.1|7500.1|7504.7|7501.7|7505.8|7502.8|7502.9|7499.9|0
1698148800000|2023-10-24 12:00:00|7504.4|7501.4|7493|7490|7504.4|7501.4|7492.7|7489.7|0
1698149100000|2023-10-24 12:05:00|7492.9|7489.9|7495.8|7492.8|7495.9|7492.9|7490.1|7487.1|0
1698149400000|2023-10-24 12:10:00|7495.9|7492.9|7495|7492|7497|7494|7493.8|7490.8|0
1698149700000|2023-10-24 12:15:00|7495.1|7492.1|7494.3|7491.3|7495.7|7492.7|7492.8|7489.8|0
1698150000000|2023-10-24 12:20:00|7494.4|7491.4|7502.5|7499.5|7502.7|7499.7|7494.4|7491.4|0
1698150300000|2023-10-24 12:25:00|7502.7|7499.7|7501.6|7498.6|7503.3|7500.3|7500.6|7497.6|0
1698150600000|2023-10-24 12:30:00|7501.4|7498.4|7503|7500|7503.6|7500.6|7501.2|7498.2|0
1698150900000|2023-10-24 12:35:00|7503.1|7500.1|7497.7|7494.7|7503.3|7500.3|7495.1|7492.1|0
1698151200000|2023-10-24 12:40:00|7497.5|7494.5|7496.8|7493.8|7498.7|7495.7|7496.3|7493.3|0
1698151500000|2023-10-24 12:45:00|7496.7|7493.7|7494.6|7491.6|7497.5|7494.5|7494.4|7491.4|0
1698151800000|2023-10-24 12:50:00|7494.4|7491.4|7494.4|7491.4|7496.1|7493.1|7493.1|7490.1|0
1698152100000|2023-10-24 12:55:00|7494.5|7491.5|7497.7|7494.7|7498|7495|7494.5|7491.5|0
1698152400000|2023-10-24 13:00:00|7497.8|7494.8|7485.4|7482.4|7497.9|7494.9|7485|7482|0
1698152700000|2023-10-24 13:05:00|7485|7482|7481.2|7478.2|7485.2|7482.2|7477.3|7474.3|0
1698153000000|2023-10-24 13:10:00|7481.3|7478.3|7486.4|7483.4|7486.5|7483.5|7481|7478|0
1698153300000|2023-10-24 13:15:00|7486.3|7483.3|7477.1|7474.1|7486.3|7483.3|7477.1|7474.1|0
1698153600000|2023-10-24 13:20:00|7477.2|7474.2|7480.8|7477.8|7481.1|7478.1|7473.7|7470.7|0
1698153900000|2023-10-24 13:25:00|7484.6|7481.6|7475.1|7472.1|7487.9|7484.9|7475.1|7472.1|0
1698154200000|2023-10-24 13:30:00|7472.9|7469.9|7492.9|7491.1|7495.6|7493.8|7450.2|7448.4|0
1698154500000|2023-10-24 13:35:00|7493.1|7491.3|7494.4|7492.6|7497.8|7496|7476.9|7475.1|0
1698154800000|2023-10-24 13:40:00|7495.6|7493.8|7505.1|7503.3|7517.5|7515.7|7493.5|7491.7|0
1698155100000|2023-10-24 13:45:00|7501.5|7499.7|7480.2|7478.4|7501.8|7500|7478.4|7476.6|0
1698155400000|2023-10-24 13:50:00|7480|7478.2|7492.6|7490.8|7500|7498.2|7471.7|7469.9|0
1698155700000|2023-10-24 13:55:00|7492.7|7490.9|7514.5|7512.7|7515.7|7513.9|7483.7|7481.9|0
1698156000000|2023-10-24 14:00:00|7513.2|7511.4|7501.9|7500.1|7519.1|7517.3|7493.8|7492|0
1698156300000|2023-10-24 14:05:00|7501.5|7499.7|7525.6|7523.8|7526.1|7524.3|7501.4|7499.6|0
1698156600000|2023-10-24 14:10:00|7525.5|7523.7|7507.5|7505.7|7528.2|7526.4|7499.7|7497.9|0
1698156900000|2023-10-24 14:15:00|7507.8|7506|7490.1|7488.3|7510.2|7508.4|7489.2|7487.4|0
1698157200000|2023-10-24 14:20:00|7490.6|7488.8|7514|7512.2|7518.7|7516.9|7486.9|7485.1|0
1698157500000|2023-10-24 14:25:00|7514.1|7512.3|7518.8|7517|7518.8|7517|7502.5|7500.7|0
1698157800000|2023-10-24 14:30:00|7518.1|7516.3|7515.8|7514|7523.2|7521.4|7511.3|7509.5|0
1698158100000|2023-10-24 14:35:00|7516.7|7514.9|7527.9|7526.1|7530.9|7529.1|7507.7|7505.9|0
1698158400000|2023-10-24 14:40:00|7527.7|7525.9|7517.9|7516.1|7527.8|7526|7510.8|7509|0
1698158700000|2023-10-24 14:45:00|7518.3|7516.5|7526.9|7525.1|7531.1|7529.3|7513.8|7512|0
1698159000000|2023-10-24 14:50:00|7526.5|7524.7|7500.3|7498.5|7528.6|7526.8|7498.9|7497.1|0
1698159300000|2023-10-24 14:55:00|7501|7499.2|7508.2|7506.4|7508.7|7506.9|7497.8|7496|0
1698159600000|2023-10-24 15:00:00|7508.4|7506.6|7521.4|7519.6|7521.4|7519.6|7495.6|7493.8|0
1698159900000|2023-10-24 15:05:00|7520.8|7519|7510.1|7508.3|7521.2|7519.4|7508.8|7507|0
1698160200000|2023-10-24 15:10:00|7510.2|7508.4|7510.2|7508.4|7516.7|7514.9|7501.9|7500.1|0
1698160500000|2023-10-24 15:15:00|7510|7508.2|7499.8|7498|7510.6|7508.8|7499.5|7497.7|0
1698160800000|2023-10-24 15:20:00|7499.9|7498.1|7489.4|7487.6|7503.5|7501.7|7479.1|7477.3|0
1698161100000|2023-10-24 15:25:00|7488.8|7487|7484.1|7482.3|7493.8|7492|7483.5|7481.7|0
1698161400000|2023-10-24 15:30:00|7483.2|7481.4|7484.8|7483|7488.2|7486.4|7476.8|7475|0
1698161700000|2023-10-24 15:35:00|7483.2|7481.4|7466.8|7465|7484.3|7482.5|7465.3|7463.5|0
1698162000000|2023-10-24 15:40:00|7466.9|7465.1|7471.2|7469.4|7475.8|7474|7462.8|7461|0
1698162300000|2023-10-24 15:45:00|7470.4|7468.6|7485|7483.2|7486.7|7484.9|7469.5|7467.7|0
1698162600000|2023-10-24 15:50:00|7484.5|7482.7|7492|7490.2|7492|7490.2|7478.7|7476.9|0
1698162900000|2023-10-24 15:55:00|7491.8|7490|7495.3|7493.5|7495.7|7493.9|7485.2|7483.4|0
1698163200000|2023-10-24 16:00:00|7495.2|7493.4|7485.3|7483.5|7501.3|7499.5|7483.7|7481.9|0
1698163500000|2023-10-24 16:05:00|7485.2|7483.4|7485.5|7483.7|7489.9|7488.1|7482|7480.2|0
1698163800000|2023-10-24 16:10:00|7485.2|7483.4|7481.5|7479.7|7488.9|7487.1|7480.8|7479|0
1698164100000|2023-10-24 16:15:00|7481.3|7479.5|7467.8|7466|7481.3|7479.5|7467.4|7465.6|0
1698164400000|2023-10-24 16:20:00|7467.5|7465.7|7458.1|7456.3|7469.4|7467.6|7458.1|7456.3|0
1698164700000|2023-10-24 16:25:00|7457.7|7455.9|7448.7|7446.9|7458.2|7456.4|7445.7|7443.9|0
1698165000000|2023-10-24 16:30:00|7449|7447.2|7446.1|7444.3|7453.9|7452.1|7443.3|7441.5|0
1698165300000|2023-10-24 16:35:00|7446|7444.2|7444.5|7442.7|7449.4|7447.6|7440.3|7438.5|0
1698165600000|2023-10-24 16:40:00|7444.7|7442.9|7433.6|7431.8|7445.5|7443.7|7431.9|7430.1|0
1698165900000|2023-10-24 16:45:00|7433.7|7431.9|7433.8|7432|7435.7|7433.9|7423.8|7422|0
1698166200000|2023-10-24 16:50:00|7434.2|7432.4|7431.6|7429.8|7436.1|7434.3|7429.5|7427.7|0
1698166500000|2023-10-24 16:55:00|7431.1|7429.3|7438.1|7436.3|7438.1|7436.3|7427.6|7425.8|0
1698166800000|2023-10-24 17:00:00|7437.6|7435.8|7440.5|7438.7|7441.6|7439.8|7434.8|7433|0
1698167100000|2023-10-24 17:05:00|7440.3|7438.5|7454.4|7452.6|7455.1|7453.3|7440|7438.2|0
1698167400000|2023-10-24 17:10:00|7454.5|7452.7|7450.9|7449.1|7455|7453.2|7443.1|7441.3|0
1698167700000|2023-10-24 17:15:00|7451|7449.2|7457.6|7455.8|7458.2|7456.4|7447|7445.2|0
1698168000000|2023-10-24 17:20:00|7457.7|7455.9|7466.6|7464.8|7469|7467.2|7457.6|7455.8|0
1698168300000|2023-10-24 17:25:00|7466.3|7464.5|7473.8|7472|7473.8|7472|7464.5|7462.7|0
1698168600000|2023-10-24 17:30:00|7474.4|7472.6|7471.9|7470.1|7482.9|7481.1|7471.9|7470.1|0
1698168900000|2023-10-24 17:35:00|7472.2|7470.4|7476.6|7474.8|7478.1|7476.3|7470.6|7468.8|0
1698169200000|2023-10-24 17:40:00|7476.8|7475|7474.3|7472.5|7479|7477.2|7471.4|7469.6|0
1698169500000|2023-10-24 17:45:00|7474.1|7472.3|7472.9|7471.1|7478|7476.2|7469.6|7467.8|0
1698169800000|2023-10-24 17:50:00|7473.1|7471.3|7475.4|7473.6|7481.2|7479.4|7472.8|7471|0
1698170100000|2023-10-24 17:55:00|7475.6|7473.8|7472.2|7470.4|7476.7|7474.9|7463.8|7462|0
1698170400000|2023-10-24 18:00:00|7471.9|7470.1|7469.3|7467.5|7477.8|7476|7468.5|7466.7|0
1698170700000|2023-10-24 18:05:00|7469.1|7467.3|7475.5|7473.7|7478.8|7477|7469|7467.2|0
1698171000000|2023-10-24 18:10:00|7475.8|7474|7474.3|7472.5|7478.2|7476.4|7465.8|7464|0
1698171300000|2023-10-24 18:15:00|7474.6|7472.8|7472.6|7470.8|7477.3|7475.5|7467.2|7465.4|0
1698171600000|2023-10-24 18:20:00|7472.5|7470.7|7480.5|7478.7|7481.5|7479.7|7468.6|7466.8|0
1698171900000|2023-10-24 18:25:00|7481|7479.2|7488|7486.2|7488|7486.2|7480.4|7478.6|0
1698172200000|2023-10-24 18:30:00|7490.7|7488.9|7492.9|7491.1|7500.5|7498.7|7486|7484.2|0
1698172500000|2023-10-24 18:35:00|7492.8|7491|7494|7492.2|7497.1|7495.3|7491.2|7489.4|0
1698172800000|2023-10-24 18:40:00|7493.9|7492.1|7498.2|7496.4|7498.6|7496.8|7491|7489.2|0
1698173100000|2023-10-24 18:45:00|7498.1|7496.3|7500.3|7498.5|7501.3|7499.5|7495.6|7493.8|0
1698173400000|2023-10-24 18:50:00|7500.6|7498.8|7499.4|7497.6|7501.5|7499.7|7491|7489.2|0
1698173700000|2023-10-24 18:55:00|7498.8|7497|7495.1|7493.3|7499|7497.2|7491.1|7489.3|0
1698174000000|2023-10-24 19:00:00|7495.4|7493.6|7495.3|7493.5|7501.4|7499.6|7495.2|7493.4|0
1698174300000|2023-10-24 19:05:00|7495.4|7493.6|7491.3|7489.5|7495.4|7493.6|7488|7486.2|0
1698174600000|2023-10-24 19:10:00|7492.1|7490.3|7499.7|7497.9|7502.7|7500.9|7492|7490.2|0
1698174900000|2023-10-24 19:15:00|7500|7498.2|7503.9|7502.1|7511.3|7509.5|7500|7498.2|0
1698175200000|2023-10-24 19:20:00|7504|7502.2|7506.9|7505.1|7509.9|7508.1|7501.4|7499.6|0
1698175500000|2023-10-24 19:25:00|7507.1|7505.3|7508.9|7507.1|7511.1|7509.3|7505.4|7503.6|0
1698175800000|2023-10-24 19:30:00|7509.2|7507.4|7510|7508.2|7515.1|7513.3|7507.6|7505.8|0
1698176100000|2023-10-24 19:35:00|7509.7|7507.9|7510.3|7508.5|7514|7512.2|7507.5|7505.7|0
1698176400000|2023-10-24 19:40:00|7510|7508.2|7519.9|7518.1|7520.3|7518.5|7510|7508.2|0
1698176700000|2023-10-24 19:45:00|7519.6|7517.8|7516.6|7514.8|7520.7|7518.9|7515.8|7514|0
1698177000000|2023-10-24 19:50:00|7516.9|7515.1|7506.3|7504.5|7519.7|7517.9|7505.8|7504|0
1698177300000|2023-10-24 19:55:00|7507.7|7505.9|7512.8|7511|7518.2|7516.4|7506.2|7504.4|0
1698177600000|2023-10-24 20:00:00|7512.9|7509.9|7524.5|7521.5|7599.2|7596.2|7508.5|7505.5|0
1698177900000|2023-10-24 20:05:00|7525.8|7522.8|7547.8|7544.8|7548.4|7545.4|7524.5|7521.5|0
1698178200000|2023-10-24 20:10:00|7552.7|7549.7|7531.2|7528.2|7564.6|7561.6|7529.1|7526.1|0
1698178500000|2023-10-24 20:15:00|7531.5|7528.5|7530.4|7527.4|7536.9|7533.9|7526.6|7523.6|0
1698178800000|2023-10-24 20:20:00|7530.3|7527.3|7530.9|7527.9|7532.7|7529.7|7517.1|7514.1|0
1698179100000|2023-10-24 20:25:00|7531|7528|7511.1|7508.1|7531.6|7528.6|7506.7|7503.7|0
1698179400000|2023-10-24 20:30:00|7510.9|7507.9|7519.5|7516.5|7519.5|7516.5|7505.2|7502.2|0
1698179700000|2023-10-24 20:35:00|7519.7|7516.7|7508.4|7505.4|7519.7|7516.7|7500.6|7497.6|0
1698180000000|2023-10-24 20:40:00|7510.1|7507.1|7512.2|7509.2|7518.4|7515.4|7508.3|7505.3|0
1698180300000|2023-10-24 20:45:00|7512.4|7509.4|7513.7|7510.7|7514.9|7511.9|7508.6|7505.6|0
1698180600000|2023-10-24 20:50:00|7513.6|7510.6|7502.9|7499.9|7513.6|7510.6|7502.8|7499.8|0
1698180900000|2023-10-24 20:55:00|7502|7499|7506.5|7503.5|7508.6|7505.6|7499.4|7496.4|0
1698181200000|2023-10-24 21:00:00|7506.6|7503.6|7504.2|7501.2|7511.2|7508.2|7500|7497|0
1698181500000|2023-10-24 21:05:00|7503.4|7500.4|7497.1|7494.1|7503.5|7500.5|7492.4|7489.4|0
1698181800000|2023-10-24 21:10:00|7496.8|7493.8|7503.3|7500.3|7503.3|7500.3|7494.8|7491.8|0
1698182100000|2023-10-24 21:15:00|7503.5|7500.5|7503.6|7500.6|7507.1|7504.1|7501.4|7498.4|0
1698182400000|2023-10-24 21:20:00|7503.7|7500.7|7498.6|7495.6|7503.7|7500.7|7498.6|7495.6|0
1698182700000|2023-10-24 21:25:00|7498.7|7495.7|7501|7498|7503.1|7500.1|7498.7|7495.7|0
1698183000000|2023-10-24 21:30:00|7500.9|7497.9|7488.1|7485.1|7502|7499|7487.3|7484.3|0
1698183300000|2023-10-24 21:35:00|7488.3|7485.3|7492.5|7489.5|7496.8|7493.8|7487.7|7484.7|0
1698183600000|2023-10-24 21:40:00|7492.7|7489.7|7497.9|7494.9|7498.7|7495.7|7492.2|7489.2|0
1698183900000|2023-10-24 21:45:00|7497.8|7494.8|7508.4|7505.4|7508.5|7505.5|7497.6|7494.6|0
1698184200000|2023-10-24 21:50:00|7508.5|7505.5|7503.4|7500.4|7513.2|7510.2|7502.8|7499.8|0
1698184500000|2023-10-24 21:55:00|7503.2|7500.2|7505.7|7502.7|7514.2|7511.2|7503.2|7500.2|0
1698184800000|2023-10-24 22:00:00|7507|7504|7494.4|7491.4|7528|7525|7468.3|7465.3|0
1698185100000|2023-10-24 22:05:00|7494.5|7491.5|7466.4|7463.4|7494.7|7491.7|7465.3|7462.3|0
1698185400000|2023-10-24 22:10:00|7466.6|7463.6|7470.7|7467.7|7474.9|7471.9|7454.3|7451.3|0
1698185700000|2023-10-24 22:15:00|7471.5|7468.5|7473.6|7470.6|7482.6|7479.6|7468.8|7465.8|0
1698186000000|2023-10-24 22:20:00|7473.3|7470.3|7471|7468|7475.3|7472.3|7467.1|7464.1|0
1698186300000|2023-10-24 22:25:00|7471.1|7468.1|7463.9|7460.9|7475|7472|7462.1|7459.1|0
1698186600000|2023-10-24 22:30:00|7464.1|7461.1|7463.3|7460.3|7465.7|7462.7|7462|7459|0
1698186900000|2023-10-24 22:35:00|7463.5|7460.5|7468.7|7465.7|7476.4|7473.4|7463.1|7460.1|0
1698187200000|2023-10-24 22:40:00|7468.8|7465.8|7465.7|7462.7|7468.8|7465.8|7463.9|7460.9|0
1698187500000|2023-10-24 22:45:00|7465.5|7462.5|7468|7465|7468.6|7465.6|7465.1|7462.1|0
1698187800000|2023-10-24 22:50:00|7467.9|7464.9|7474.2|7471.2|7475.7|7472.7|7467.6|7464.6|0
1698188100000|2023-10-24 22:55:00|7474.3|7471.3|7472.8|7469.8|7476.3|7473.3|7472.8|7469.8|0
1698188400000|2023-10-24 23:00:00|7472.7|7469.7|7472.8|7469.8|7473.3|7470.3|7471.6|7468.6|0
1698188700000|2023-10-24 23:05:00|7472.6|7469.6|7468.8|7465.8|7472.9|7469.9|7468|7465|0
1698189000000|2023-10-24 23:10:00|7468.9|7465.9|7465.9|7462.9|7469.3|7466.3|7463.1|7460.1|0
1698189300000|2023-10-24 23:15:00|7465.8|7462.8|7465.1|7462.1|7466.9|7463.9|7463.8|7460.8|0
1698189600000|2023-10-24 23:20:00|7465|7462|7466.8|7463.8|7466.8|7463.8|7464.1|7461.1|0
1698189900000|2023-10-24 23:25:00|7467|7464|7469.6|7466.6|7470.2|7467.2|7464.1|7461.1|0
1698190200000|2023-10-24 23:30:00|7469.7|7466.7|7471.9|7468.9|7472.3|7469.3|7469.3|7466.3|0
1698190500000|2023-10-24 23:35:00|7472|7469|7469.6|7466.6|7473.1|7470.1|7468.3|7465.3|0
1698190800000|2023-10-24 23:40:00|7469.7|7466.7|7474.8|7471.8|7475.5|7472.5|7469.6|7466.6|0
1698191100000|2023-10-24 23:45:00|7474.9|7471.9|7471.6|7468.6|7475.4|7472.4|7471|7468|0
1698191400000|2023-10-24 23:50:00|7471.7|7468.7|7469.9|7466.9|7472.6|7469.6|7468.4|7465.4|0
1698191700000|2023-10-24 23:55:00|7470.1|7467.1|7473|7468|7474.1|7471.1|7468.8|7465.8|0
1698192000000|2023-10-25 00:00:00|7473.2|7468.2|7470.4|7465.4|7473.9|7468.9|7467.4|7462.4|0
1698192300000|2023-10-25 00:05:00|7470.6|7465.6|7467.9|7462.9|7470.6|7465.6|7463.8|7458.8|0
1698192600000|2023-10-25 00:10:00|7468|7463|7467.6|7462.6|7470.1|7465.1|7466.9|7461.9|0
1698192900000|2023-10-25 00:15:00|7467.5|7462.5|7468.4|7463.4|7471.2|7466.2|7466.9|7461.9|0
1698193200000|2023-10-25 00:20:00|7468.3|7463.3|7470.9|7465.9|7471.8|7466.8|7468|7463|0
1698193500000|2023-10-25 00:25:00|7471.1|7466.1|7466.7|7461.7|7471.2|7466.2|7466.2|7461.2|0
1698193800000|2023-10-25 00:30:00|7466.8|7461.8|7466.8|7461.8|7467.6|7462.6|7461.7|7456.7|0
1698194100000|2023-10-25 00:35:00|7466.7|7461.7|7463.7|7458.7|7467.7|7462.7|7463.1|7458.1|0
1698194400000|2023-10-25 00:40:00|7463.6|7458.6|7464.9|7459.9|7465.8|7460.8|7462|7457|0
1698194700000|2023-10-25 00:45:00|7464.8|7459.8|7465.7|7460.7|7466.8|7461.8|7464.6|7459.6|0
1698195000000|2023-10-25 00:50:00|7465.6|7460.6|7464.6|7459.6|7465.9|7460.9|7463.2|7458.2|0
1698195300000|2023-10-25 00:55:00|7464.3|7459.3|7465.5|7460.5|7465.8|7460.8|7463.4|7458.4|0
1698195600000|2023-10-25 01:00:00|7465.3|7460.3|7466.9|7461.9|7467.8|7462.8|7465.2|7460.2|0
1698195900000|2023-10-25 01:05:00|7467|7462|7469.4|7464.4|7471|7466|7465.1|7460.1|0
1698196200000|2023-10-25 01:10:00|7469.3|7464.3|7468.6|7463.6|7470|7465|7467.7|7462.7|0
1698196500000|2023-10-25 01:15:00|7468.7|7463.7|7472.2|7467.2|7473.2|7468.2|7468.3|7463.3|0
1698196800000|2023-10-25 01:20:00|7472|7467|7469.3|7464.3|7472.6|7467.6|7468.8|7463.8|0
1698197100000|2023-10-25 01:25:00|7469.4|7464.4|7468.5|7463.5|7469.8|7464.8|7468.2|7463.2|0
1698197400000|2023-10-25 01:30:00|7468.4|7463.4|7466.4|7461.4|7470.9|7465.9|7466.4|7461.4|0
1698197700000|2023-10-25 01:35:00|7466.5|7461.5|7469|7464|7469.5|7464.5|7466.3|7461.3|0
1698198000000|2023-10-25 01:40:00|7468.8|7463.8|7469.3|7464.3|7469.8|7464.8|7466.4|7461.4|0
1698198300000|2023-10-25 01:45:00|7469.5|7464.5|7470.2|7465.2|7470.2|7465.2|7466.9|7461.9|0
1698198600000|2023-10-25 01:50:00|7470.1|7465.1|7469|7464|7470.2|7465.2|7467.5|7462.5|0
1698198900000|2023-10-25 01:55:00|7469.1|7464.1|7472|7467|7472.5|7467.5|7467.9|7462.9|0
1698199200000|2023-10-25 02:00:00|7471.8|7466.8|7469.4|7464.4|7472.1|7467.1|7469.3|7464.3|0
1698199500000|2023-10-25 02:05:00|7469.3|7464.3|7470.9|7465.9|7471.6|7466.6|7468.3|7463.3|0
1698199800000|2023-10-25 02:10:00|7471|7466|7470|7465|7471.1|7466.1|7469.3|7464.3|0
1698200100000|2023-10-25 02:15:00|7470.1|7465.1|7468.8|7463.8|7470.3|7465.3|7468|7463|0
1698200400000|2023-10-25 02:20:00|7468.9|7463.9|7471.6|7466.6|7471.9|7466.9|7468.2|7463.2|0
1698200700000|2023-10-25 02:25:00|7471.7|7466.7|7472.2|7467.2|7472.4|7467.4|7470.7|7465.7|0
1698201000000|2023-10-25 02:30:00|7472.3|7467.3|7471.3|7466.3|7472.3|7467.3|7469.9|7464.9|0
1698201300000|2023-10-25 02:35:00|7471.5|7466.5|7469.5|7464.5|7472|7467|7469.3|7464.3|0
1698201600000|2023-10-25 02:40:00|7469.6|7464.6|7470.2|7465.2|7470.4|7465.4|7468.3|7463.3|0
1698201900000|2023-10-25 02:45:00|7470.1|7465.1|7471|7466|7471.3|7466.3|7469.3|7464.3|0
1698202200000|2023-10-25 02:50:00|7471.1|7466.1|7470.8|7465.8|7471.7|7466.7|7470.2|7465.2|0
1698202500000|2023-10-25 02:55:00|7470.7|7465.7|7470.3|7465.3|7471|7466|7469.7|7464.7|0
1698202800000|2023-10-25 03:00:00|7470.2|7465.2|7471|7466|7472.3|7467.3|7470.1|7465.1|0
1698203100000|2023-10-25 03:05:00|7470.9|7465.9|7467.5|7462.5|7471|7466|7467.2|7462.2|0
1698203400000|2023-10-25 03:10:00|7467.4|7462.4|7464|7459|7467.5|7462.5|7463.7|7458.7|0
1698203700000|2023-10-25 03:15:00|7463.9|7458.9|7461.9|7456.9|7464.8|7459.8|7461.7|7456.7|0
1698204000000|2023-10-25 03:20:00|7462|7457|7461.7|7456.7|7463.2|7458.2|7461|7456|0
1698204300000|2023-10-25 03:25:00|7461.8|7456.8|7461.2|7456.2|7461.9|7456.9|7460.2|7455.2|0
1698204600000|2023-10-25 03:30:00|7461.3|7456.3|7463.5|7458.5|7463.9|7458.9|7461|7456|0
1698204900000|2023-10-25 03:35:00|7463.6|7458.6|7461.9|7456.9|7463.7|7458.7|7461.6|7456.6|0
1698205200000|2023-10-25 03:40:00|7461.8|7456.8|7460.2|7455.2|7462|7457|7459.9|7454.9|0
1698205500000|2023-10-25 03:45:00|7460.1|7455.1|7460.3|7455.3|7461.6|7456.6|7459.7|7454.7|0
1698205800000|2023-10-25 03:50:00|7460.4|7455.4|7459.3|7454.3|7460.8|7455.8|7458.8|7453.8|0
1698206100000|2023-10-25 03:55:00|7459.2|7454.2|7459.1|7454.1|7459.7|7454.7|7458.6|7453.6|0
1698206400000|2023-10-25 04:00:00|7459|7454|7458.4|7453.4|7460.6|7455.6|7458.3|7453.3|0
1698206700000|2023-10-25 04:05:00|7458.5|7453.5|7459.7|7454.7|7459.9|7454.9|7457.5|7452.5|0
1698207000000|2023-10-25 04:10:00|7459.8|7454.8|7459.6|7454.6|7460.1|7455.1|7459|7454|0
1698207300000|2023-10-25 04:15:00|7459.4|7454.4|7457|7452|7459.6|7454.6|7456.8|7451.8|0
1698207600000|2023-10-25 04:20:00|7457.1|7452.1|7456.3|7451.3|7457.6|7452.6|7455.1|7450.1|0
1698207900000|2023-10-25 04:25:00|7456.4|7451.4|7455.6|7450.6|7457|7452|7454.7|7449.7|0
1698208200000|2023-10-25 04:30:00|7455.7|7450.7|7454.7|7449.7|7456.8|7451.8|7454.2|7449.2|0
1698208500000|2023-10-25 04:35:00|7454.8|7449.8|7456|7451|7456.7|7451.7|7454.8|7449.8|0
1698208800000|2023-10-25 04:40:00|7456.2|7451.2|7458.1|7453.1|7458.3|7453.3|7455.2|7450.2|0
1698209100000|2023-10-25 04:45:00|7458|7453|7457.6|7452.6|7458.2|7453.2|7456.9|7451.9|0
1698209400000|2023-10-25 04:50:00|7457.5|7452.5|7458|7453|7458.4|7453.4|7457|7452|0
1698209700000|2023-10-25 04:55:00|7457.9|7452.9|7458.2|7453.2|7458.6|7453.6|7457.6|7452.6|0
1698210000000|2023-10-25 05:00:00|7458.3|7453.3|7457.3|7452.3|7459.8|7454.8|7457.2|7452.2|0
1698210300000|2023-10-25 05:05:00|7457.4|7452.4|7459.6|7454.6|7459.6|7454.6|7457.3|7452.3|0
1698210600000|2023-10-25 05:10:00|7459.7|7454.7|7459.1|7454.1|7460.1|7455.1|7458.4|7453.4|0
1698210900000|2023-10-25 05:15:00|7459.2|7454.2|7456.1|7451.1|7459.5|7454.5|7456.1|7451.1|0
1698211200000|2023-10-25 05:20:00|7456.2|7451.2|7453.8|7448.8|7456.7|7451.7|7453.7|7448.7|0
1698211500000|2023-10-25 05:25:00|7454|7449|7452.1|7447.1|7454.2|7449.2|7452|7447|0
1698211800000|2023-10-25 05:30:00|7452|7447|7451|7446|7452|7447|7449.1|7444.1|0
1698212100000|2023-10-25 05:35:00|7450.9|7445.9|7446.7|7441.7|7451.4|7446.4|7446.7|7441.7|0
1698212400000|2023-10-25 05:40:00|7446.8|7441.8|7447.9|7442.9|7449.1|7444.1|7444.2|7439.2|0
1698212700000|2023-10-25 05:45:00|7447.8|7442.8|7448.1|7443.1|7448.7|7443.7|7446.2|7441.2|0
1698213000000|2023-10-25 05:50:00|7448|7443|7447.4|7442.4|7450.3|7445.3|7447.1|7442.1|0
1698213300000|2023-10-25 05:55:00|7447.3|7442.3|7448.6|7443.6|7448.8|7443.8|7447.1|7442.1|0
1698213600000|2023-10-25 06:00:00|7448.5|7443.5|7449.6|7444.6|7450.2|7445.2|7447.3|7442.3|0
1698213900000|2023-10-25 06:05:00|7449.7|7444.7|7447.5|7442.5|7450.7|7445.7|7447.5|7442.5|0
1698214200000|2023-10-25 06:10:00|7447.6|7442.6|7444.5|7439.5|7448.5|7443.5|7443|7438|0
1698214500000|2023-10-25 06:15:00|7444.6|7439.6|7447.8|7442.8|7450.4|7445.4|7444.1|7439.1|0
1698214800000|2023-10-25 06:20:00|7448.1|7443.1|7451|7446|7452|7447|7447.6|7442.6|0
1698215100000|2023-10-25 06:25:00|7451.7|7446.7|7452.7|7447.7|7453.7|7448.7|7450.8|7445.8|0
1698215400000|2023-10-25 06:30:00|7452.6|7447.6|7451.7|7446.7|7453.4|7448.4|7450.9|7445.9|0
1698215700000|2023-10-25 06:35:00|7451.2|7446.2|7452|7447|7452.6|7447.6|7449.9|7444.9|0
1698216000000|2023-10-25 06:40:00|7451.9|7446.9|7451.1|7446.1|7452.1|7447.1|7448.9|7443.9|0
1698216300000|2023-10-25 06:45:00|7451.4|7446.4|7448.8|7443.8|7452.1|7447.1|7448.4|7443.4|0
1698216600000|2023-10-25 06:50:00|7448.9|7443.9|7448|7443|7449.4|7444.4|7446.3|7441.3|0
1698216900000|2023-10-25 06:55:00|7447.9|7442.9|7441.4|7436.4|7448.1|7443.1|7440.7|7435.7|0
1698217200000|2023-10-25 07:00:00|7441.1|7436.1|7436.8|7431.8|7445.2|7440.2|7436.7|7431.7|0
1698217500000|2023-10-25 07:05:00|7436.9|7431.9|7438.8|7433.8|7440.5|7435.5|7434.2|7429.2|0
1698217800000|2023-10-25 07:10:00|7438.6|7433.6|7433.5|7428.5|7439.8|7434.8|7432|7427|0
1698218100000|2023-10-25 07:15:00|7433.4|7428.4|7431.9|7426.9|7433.6|7428.6|7430.3|7425.3|0
1698218400000|2023-10-25 07:20:00|7432|7427|7423.2|7418.2|7432.4|7427.4|7422|7417|0
1698218700000|2023-10-25 07:25:00|7423.4|7418.4|7424.9|7419.9|7425.8|7420.8|7417.4|7412.4|0
1698219000000|2023-10-25 07:30:00|7425|7420|7424.8|7419.8|7426.7|7421.7|7423.3|7418.3|0
1698219300000|2023-10-25 07:35:00|7424.7|7419.7|7422.5|7417.5|7425.1|7420.1|7420.5|7415.5|0
1698219600000|2023-10-25 07:40:00|7422.3|7417.3|7427.7|7422.7|7430.1|7425.1|7422.2|7417.2|0
1698219900000|2023-10-25 07:45:00|7427.6|7422.6|7429.3|7424.3|7430.7|7425.7|7424.8|7419.8|0
1698220200000|2023-10-25 07:50:00|7429.2|7424.2|7429.9|7424.9|7430.5|7425.5|7427.5|7422.5|0
1698220500000|2023-10-25 07:55:00|7430.1|7425.1|7437.8|7432.8|7437.9|7432.9|7429.7|7424.7|0
1698220800000|2023-10-25 08:00:00|7437.7|7432.7|7428.4|7425.4|7452.9|7449.9|7428.4|7425.4|0
1698221100000|2023-10-25 08:05:00|7428.6|7425.6|7436.5|7433.5|7437|7434|7426.6|7423.6|0
1698221400000|2023-10-25 08:10:00|7436.6|7433.6|7439.6|7436.6|7443|7440|7436.1|7433.1|0
1698221700000|2023-10-25 08:15:00|7440.4|7437.4|7437.8|7434.8|7442.4|7439.4|7436.6|7433.6|0
1698222000000|2023-10-25 08:20:00|7438|7435|7441|7438|7441.9|7438.9|7436.6|7433.6|0
1698222300000|2023-10-25 08:25:00|7441.5|7438.5|7444.5|7441.5|7445.6|7442.6|7441.5|7438.5|0
1698222600000|2023-10-25 08:30:00|7444.7|7441.7|7445.5|7442.5|7458|7455|7443.7|7440.7|0
1698222900000|2023-10-25 08:35:00|7445.6|7442.6|7443.4|7440.4|7446.5|7443.5|7443.3|7440.3|0
1698223200000|2023-10-25 08:40:00|7443.5|7440.5|7447.4|7444.4|7447.4|7444.4|7441.6|7438.6|0
1698223500000|2023-10-25 08:45:00|7447.3|7444.3|7448|7445|7449.3|7446.3|7446.6|7443.6|0
1698223800000|2023-10-25 08:50:00|7447.5|7444.5|7442.9|7439.9|7448.1|7445.1|7442.6|7439.6|0
1698224100000|2023-10-25 08:55:00|7442.8|7439.8|7444.7|7441.7|7444.8|7441.8|7442.1|7439.1|0
1698224400000|2023-10-25 09:00:00|7444.2|7441.2|7441.2|7438.2|7444.9|7441.9|7440.3|7437.3|0
1698224700000|2023-10-25 09:05:00|7441.1|7438.1|7438.8|7435.8|7441.4|7438.4|7436.7|7433.7|0
1698225000000|2023-10-25 09:10:00|7438.7|7435.7|7438.4|7435.4|7439.2|7436.2|7437.3|7434.3|0
1698225300000|2023-10-25 09:15:00|7438.5|7435.5|7439.8|7436.8|7440.1|7437.1|7437.4|7434.4|0
1698225600000|2023-10-25 09:20:00|7440|7437|7441|7438|7442|7439|7436.4|7433.4|0
1698225900000|2023-10-25 09:25:00|7440.9|7437.9|7443.3|7440.3|7443.3|7440.3|7440.7|7437.7|0
1698226200000|2023-10-25 09:30:00|7443.5|7440.5|7445.9|7442.9|7446.8|7443.8|7443.5|7440.5|0
1698226500000|2023-10-25 09:35:00|7445.8|7442.8|7444.2|7441.2|7448.5|7445.5|7444.1|7441.1|0
1698226800000|2023-10-25 09:40:00|7444.1|7441.1|7441.7|7438.7|7444.3|7441.3|7440.6|7437.6|0
1698227100000|2023-10-25 09:45:00|7441.3|7438.3|7437.6|7434.6|7441.6|7438.6|7436.8|7433.8|0
1698227400000|2023-10-25 09:50:00|7437.5|7434.5|7440.6|7437.6|7440.6|7437.6|7436.4|7433.4|0
1698227700000|2023-10-25 09:55:00|7440.5|7437.5|7439.2|7436.2|7442|7439|7439.2|7436.2|0
1698228000000|2023-10-25 10:00:00|7439.3|7436.3|7438.7|7435.7|7440|7437|7438.2|7435.2|0
1698228300000|2023-10-25 10:05:00|7438.9|7435.9|7433.6|7430.6|7438.9|7435.9|7433.3|7430.3|0
1698228600000|2023-10-25 10:10:00|7433.5|7430.5|7434.2|7431.2|7434.3|7431.3|7430.5|7427.5|0
1698228900000|2023-10-25 10:15:00|7433.9|7430.9|7440.3|7437.3|7440.5|7437.5|7432.5|7429.5|0
1698229200000|2023-10-25 10:20:00|7440.6|7437.6|7438.1|7435.1|7441.6|7438.6|7438.1|7435.1|0
1698229500000|2023-10-25 10:25:00|7438.2|7435.2|7440.6|7437.6|7441.6|7438.6|7435.3|7432.3|0
1698229800000|2023-10-25 10:30:00|7440.5|7437.5|7440.1|7437.1|7441|7438|7438.7|7435.7|0
1698230100000|2023-10-25 10:35:00|7440|7437|7442.7|7439.7|7443.4|7440.4|7438.5|7435.5|0
1698230400000|2023-10-25 10:40:00|7442.6|7439.6|7442.2|7439.2|7443|7440|7441.5|7438.5|0
1698230700000|2023-10-25 10:45:00|7442.3|7439.3|7442.1|7439.1|7442.6|7439.6|7441.2|7438.2|0
1698231000000|2023-10-25 10:50:00|7442|7439|7442.4|7439.4|7443|7440|7441.2|7438.2|0
1698231300000|2023-10-25 10:55:00|7442.2|7439.2|7450.5|7447.5|7450.7|7447.7|7442.2|7439.2|0
1698231600000|2023-10-25 11:00:00|7451|7448|7458|7455|7460.7|7457.7|7450.8|7447.8|0
1698231900000|2023-10-25 11:05:00|7457.9|7454.9|7467|7464|7467|7464|7457.5|7454.5|0
1698232200000|2023-10-25 11:10:00|7466.9|7463.9|7468.5|7465.5|7468.5|7465.5|7465.8|7462.8|0
1698232500000|2023-10-25 11:15:00|7468.6|7465.6|7464.7|7461.7|7469.1|7466.1|7464.6|7461.6|0
1698232800000|2023-10-25 11:20:00|7464.5|7461.5|7466.7|7463.7|7466.8|7463.8|7463.3|7460.3|0
1698233100000|2023-10-25 11:25:00|7466.8|7463.8|7471.5|7468.5|7471.7|7468.7|7466.7|7463.7|0
1698233400000|2023-10-25 11:30:00|7471.3|7468.3|7472.9|7469.9|7473.1|7470.1|7470.1|7467.1|0
1698233700000|2023-10-25 11:35:00|7473|7470|7472.8|7469.8|7474.1|7471.1|7471|7468|0
1698234000000|2023-10-25 11:40:00|7472.5|7469.5|7466.5|7463.5|7472.5|7469.5|7466.4|7463.4|0
1698234300000|2023-10-25 11:45:00|7466.6|7463.6|7468|7465|7468.8|7465.8|7464.7|7461.7|0
1698234600000|2023-10-25 11:50:00|7467.9|7464.9|7463.5|7460.5|7468.1|7465.1|7463.2|7460.2|0
1698234900000|2023-10-25 11:55:00|7463.4|7460.4|7462.6|7459.6|7464.3|7461.3|7459.1|7456.1|0
1698235200000|2023-10-25 12:00:00|7462.5|7459.5|7470.1|7467.1|7470.7|7467.7|7462.5|7459.5|0
1698235500000|2023-10-25 12:05:00|7469.9|7466.9|7473.4|7470.4|7473.4|7470.4|7469.5|7466.5|0
1698235800000|2023-10-25 12:10:00|7473.3|7470.3|7476.7|7473.7|7476.7|7473.7|7472|7469|0
1698236100000|2023-10-25 12:15:00|7476.4|7473.4|7476.6|7473.6|7476.7|7473.7|7473.4|7470.4|0
1698236400000|2023-10-25 12:20:00|7477.1|7474.1|7477.7|7474.7|7479.4|7476.4|7475.5|7472.5|0
1698236700000|2023-10-25 12:25:00|7477.8|7474.8|7477|7474|7481.9|7478.9|7474.1|7471.1|0
1698237000000|2023-10-25 12:30:00|7477.3|7474.3|7483.1|7480.1|7484.5|7481.5|7476.3|7473.3|0
1698237300000|2023-10-25 12:35:00|7483|7480|7471.8|7468.8|7484.3|7481.3|7471.4|7468.4|0
1698237600000|2023-10-25 12:40:00|7471.5|7468.5|7468.8|7465.8|7473.4|7470.4|7467.1|7464.1|0
1698237900000|2023-10-25 12:45:00|7468.7|7465.7|7471.8|7468.8|7471.8|7468.8|7466.1|7463.1|0
1698238200000|2023-10-25 12:50:00|7471.9|7468.9|7469.9|7466.9|7476|7473|7469|7466|0
1698238500000|2023-10-25 12:55:00|7470.1|7467.1|7463.7|7460.7|7470.2|7467.2|7462.6|7459.6|0
1698238800000|2023-10-25 13:00:00|7463.5|7460.5|7463.7|7460.7|7467.2|7464.2|7462.7|7459.7|0
1698239100000|2023-10-25 13:05:00|7464|7461|7460.9|7457.9|7464.4|7461.4|7459.9|7456.9|0
1698239400000|2023-10-25 13:10:00|7460.7|7457.7|7458.5|7455.5|7461.3|7458.3|7456.7|7453.7|0
1698239700000|2023-10-25 13:15:00|7458.6|7455.6|7459.8|7456.8|7459.8|7456.8|7455.2|7452.2|0
1698240000000|2023-10-25 13:20:00|7459.7|7456.7|7462.3|7459.3|7463|7460|7458.3|7455.3|0
1698240300000|2023-10-25 13:25:00|7461|7458|7452.1|7449.1|7463.6|7460.6|7445.9|7442.9|0
1698240600000|2023-10-25 13:30:00|7452.2|7449.2|7400.7|7398.9|7459|7457.2|7397.7|7395.9|0
1698240900000|2023-10-25 13:35:00|7399.8|7398|7406.1|7404.3|7406.7|7404.9|7380.1|7378.3|0
1698241200000|2023-10-25 13:40:00|7406.6|7404.8|7390|7388.2|7412.9|7411.1|7388.1|7386.3|0
1698241500000|2023-10-25 13:45:00|7389.7|7387.9|7380.4|7378.6|7391.3|7389.5|7375.9|7374.1|0
1698241800000|2023-10-25 13:50:00|7380.8|7379|7391.3|7389.5|7391.3|7389.5|7370.9|7369.1|0
1698242100000|2023-10-25 13:55:00|7392.1|7390.3|7421.7|7419.9|7422.1|7420.3|7388.4|7386.6|0
1698242400000|2023-10-25 14:00:00|7419.2|7417.4|7413.7|7411.9|7421.5|7419.7|7394.4|7392.6|0
1698242700000|2023-10-25 14:05:00|7412.6|7410.8|7421.6|7419.8|7424.8|7423|7402.2|7400.4|0
1698243000000|2023-10-25 14:10:00|7420.6|7418.8|7406.2|7404.4|7421.6|7419.8|7403|7401.2|0
1698243300000|2023-10-25 14:15:00|7405.4|7403.6|7407.2|7405.4|7418.2|7416.4|7405.1|7403.3|0
1698243600000|2023-10-25 14:20:00|7407.6|7405.8|7409.6|7407.8|7419.5|7417.7|7406.1|7404.3|0
1698243900000|2023-10-25 14:25:00|7409.5|7407.7|7399.5|7397.7|7411.4|7409.6|7386.1|7384.3|0
1698244200000|2023-10-25 14:30:00|7399.3|7397.5|7415.1|7413.3|7418.5|7416.7|7398.2|7396.4|0
1698244500000|2023-10-25 14:35:00|7415.3|7413.5|7417.5|7415.7|7425.6|7423.8|7404.3|7402.5|0
1698244800000|2023-10-25 14:40:00|7417.4|7415.6|7403.7|7401.9|7421.2|7419.4|7402|7400.2|0
1698245100000|2023-10-25 14:45:00|7404|7402.2|7418.2|7416.4|7425|7423.2|7403.6|7401.8|0
1698245400000|2023-10-25 14:50:00|7419.1|7417.3|7389.5|7387.7|7420.4|7418.6|7387.6|7385.8|0
1698245700000|2023-10-25 14:55:00|7389.7|7387.9|7385|7383.2|7393.8|7392|7383.5|7381.7|0
1698246000000|2023-10-25 15:00:00|7384.2|7382.4|7405.8|7404|7415.2|7413.4|7384.2|7382.4|0
1698246300000|2023-10-25 15:05:00|7405.7|7403.9|7403.3|7401.5|7418.2|7416.4|7399.5|7397.7|0
1698246600000|2023-10-25 15:10:00|7405|7403.2|7411.4|7409.6|7412.4|7410.6|7399.8|7398|0
1698246900000|2023-10-25 15:15:00|7410.8|7409|7401|7399.2|7414.9|7413.1|7392.3|7390.5|0
1698247200000|2023-10-25 15:20:00|7401.6|7399.8|7377.9|7376.1|7407.1|7405.3|7376.4|7374.6|0
1698247500000|2023-10-25 15:25:00|7377.8|7376|7386.1|7384.3|7389.6|7387.8|7368.6|7366.8|0
1698247800000|2023-10-25 15:30:00|7386.2|7384.4|7378.9|7377.1|7392.9|7391.1|7377.2|7375.4|0
1698248100000|2023-10-25 15:35:00|7379.1|7377.3|7371.7|7369.9|7381.4|7379.6|7367.6|7365.8|0
1698248400000|2023-10-25 15:40:00|7371.4|7369.6|7362.8|7361|7376|7374.2|7354.2|7352.4|0
1698248700000|2023-10-25 15:45:00|7363.1|7361.3|7358.1|7356.3|7370.3|7368.5|7354.6|7352.8|0
1698249000000|2023-10-25 15:50:00|7358.3|7356.5|7345.4|7343.6|7358.3|7356.5|7341.4|7339.6|0
1698249300000|2023-10-25 15:55:00|7345.1|7343.3|7338.4|7336.6|7347.3|7345.5|7337.9|7336.1|0
1698249600000|2023-10-25 16:00:00|7337.5|7335.7|7338.6|7336.8|7344.2|7342.4|7334.5|7332.7|0
1698249900000|2023-10-25 16:05:00|7338|7336.2|7333.8|7332|7342|7340.2|7328.7|7326.9|0
1698250200000|2023-10-25 16:10:00|7333.7|7331.9|7345.1|7343.3|7346.1|7344.3|7333.3|7331.5|0
1698250500000|2023-10-25 16:15:00|7344.7|7342.9|7338.7|7336.9|7349.7|7347.9|7338.3|7336.5|0
1698250800000|2023-10-25 16:20:00|7339|7337.2|7350.3|7348.5|7352.9|7351.1|7334.7|7332.9|0
1698251100000|2023-10-25 16:25:00|7349.8|7348|7348.1|7346.3|7356.5|7354.7|7345.7|7343.9|0
1698251400000|2023-10-25 16:30:00|7347.7|7345.9|7349.4|7347.6|7356.5|7354.7|7346.8|7345|0
1698251700000|2023-10-25 16:35:00|7349.1|7347.3|7340|7338.2|7349.1|7347.3|7339.8|7338|0
1698252000000|2023-10-25 16:40:00|7339.9|7338.1|7324.4|7322.6|7341|7339.2|7320|7318.2|0
1698252300000|2023-10-25 16:45:00|7324.2|7322.4|7322.9|7321.1|7328.2|7326.4|7320.7|7318.9|0
1698252600000|2023-10-25 16:50:00|7323.1|7321.3|7329.1|7327.3|7330.7|7328.9|7320.7|7318.9|0
1698252900000|2023-10-25 16:55:00|7329.2|7327.4|7331.9|7330.1|7333.9|7332.1|7328.3|7326.5|0
1698253200000|2023-10-25 17:00:00|7332.1|7330.3|7309.9|7308.1|7337.6|7335.8|7309.3|7307.5|0
1698253500000|2023-10-25 17:05:00|7311.2|7309.4|7318.3|7316.5|7319.4|7317.6|7309.1|7307.3|0
1698253800000|2023-10-25 17:10:00|7318.4|7316.6|7323.6|7321.8|7324.2|7322.4|7312.8|7311|0
1698254100000|2023-10-25 17:15:00|7323.7|7321.9|7320.1|7318.3|7328.4|7326.6|7314.1|7312.3|0
1698254400000|2023-10-25 17:20:00|7319.8|7318|7313.9|7312.1|7319.9|7318.1|7306.9|7305.1|0
1698254700000|2023-10-25 17:25:00|7313.8|7312|7297.8|7296|7314.2|7312.4|7291.4|7289.6|0
1698255000000|2023-10-25 17:30:00|7296.7|7294.9|7290.1|7288.3|7297.9|7296.1|7283.3|7281.5|0
1698255300000|2023-10-25 17:35:00|7290.3|7288.5|7280.7|7278.9|7291.6|7289.8|7280.7|7278.9|0
1698255600000|2023-10-25 17:40:00|7280.2|7278.4|7262.5|7260.7|7280.2|7278.4|7261.7|7259.9|0
1698255900000|2023-10-25 17:45:00|7262.3|7260.5|7267.5|7265.7|7272.1|7270.3|7261.7|7259.9|0
1698256200000|2023-10-25 17:50:00|7267.2|7265.4|7266.8|7265|7271.5|7269.7|7260|7258.2|0
1698256500000|2023-10-25 17:55:00|7266.5|7264.7|7282.6|7280.8|7284|7282.2|7266.5|7264.7|0
1698256800000|2023-10-25 18:00:00|7282.7|7280.9|7280.5|7278.7|7288.7|7286.9|7278.9|7277.1|0
1698257100000|2023-10-25 18:05:00|7280.4|7278.6|7282.2|7280.4|7286.2|7284.4|7279|7277.2|0
1698257400000|2023-10-25 18:10:00|7282.1|7280.3|7290.8|7289|7293|7291.2|7272.5|7270.7|0
1698257700000|2023-10-25 18:15:00|7290.3|7288.5|7286.8|7285|7291.8|7290|7282.9|7281.1|0
1698258000000|2023-10-25 18:20:00|7285.8|7284|7284.8|7283|7291.6|7289.8|7280.6|7278.8|0
1698258300000|2023-10-25 18:25:00|7283.7|7281.9|7272.7|7270.9|7287.5|7285.7|7272.7|7270.9|0
1698258600000|2023-10-25 18:30:00|7272.6|7270.8|7272.7|7270.9|7281.1|7279.3|7271.4|7269.6|0
1698258900000|2023-10-25 18:35:00|7273.1|7271.3|7263.7|7261.9|7274.3|7272.5|7262.8|7261|0
1698259200000|2023-10-25 18:40:00|7263.9|7262.1|7261.2|7259.4|7267.6|7265.8|7259|7257.2|0
1698259500000|2023-10-25 18:45:00|7261.1|7259.3|7257.5|7255.7|7267.2|7265.4|7256.2|7254.4|0
1698259800000|2023-10-25 18:50:00|7257.4|7255.6|7266.7|7264.9|7267.3|7265.5|7254.5|7252.7|0
1698260100000|2023-10-25 18:55:00|7267.1|7265.3|7269.1|7267.3|7276.9|7275.1|7266.5|7264.7|0
1698260400000|2023-10-25 19:00:00|7269.4|7267.6|7261.4|7259.6|7273.2|7271.4|7259.9|7258.1|0
1698260700000|2023-10-25 19:05:00|7261.6|7259.8|7258.2|7256.4|7262.7|7260.9|7252.5|7250.7|0
1698261000000|2023-10-25 19:10:00|7258.1|7256.3|7249.2|7247.4|7263.1|7261.3|7249.1|7247.3|0
1698261300000|2023-10-25 19:15:00|7249.5|7247.7|7252.3|7250.5|7259.8|7258|7249.3|7247.5|0
1698261600000|2023-10-25 19:20:00|7252.2|7250.4|7262.8|7261|7263.5|7261.7|7251.4|7249.6|0
1698261900000|2023-10-25 19:25:00|7262.9|7261.1|7267.9|7266.1|7268.1|7266.3|7257.8|7256|0
1698262200000|2023-10-25 19:30:00|7268.3|7266.5|7273.8|7272|7279.5|7277.7|7268.3|7266.5|0
1698262500000|2023-10-25 19:35:00|7273.7|7271.9|7273|7271.2|7276.6|7274.8|7271.2|7269.4|0
1698262800000|2023-10-25 19:40:00|7273.3|7271.5|7261.3|7259.5|7273.4|7271.6|7260.4|7258.6|0
1698263100000|2023-10-25 19:45:00|7261.2|7259.4|7262.2|7260.4|7266.3|7264.5|7259.1|7257.3|0
1698263400000|2023-10-25 19:50:00|7262.8|7261|7255.3|7253.5|7266.2|7264.4|7249.6|7247.8|0
1698263700000|2023-10-25 19:55:00|7257|7255.2|7260.7|7258.9|7263|7261.2|7256.1|7254.3|0
1698264000000|2023-10-25 20:00:00|7261.3|7258.3|7265.6|7262.6|7269.2|7266.2|7258.2|7255.2|0
1698264300000|2023-10-25 20:05:00|7265.8|7262.8|7248|7245|7266.4|7263.4|7217.7|7214.7|0
1698264600000|2023-10-25 20:10:00|7247.9|7244.9|7265.3|7262.3|7269|7266|7247.6|7244.6|0
1698264900000|2023-10-25 20:15:00|7266.1|7263.1|7299.2|7296.2|7314|7311|7224.4|7221.4|0
1698265200000|2023-10-25 20:20:00|7299.3|7296.3|7298.4|7295.4|7304.4|7301.4|7281.7|7278.7|0
1698265500000|2023-10-25 20:25:00|7298.3|7295.3|7286.5|7283.5|7301.5|7298.5|7283.6|7280.6|0
1698265800000|2023-10-25 20:30:00|7286.4|7283.4|7264.3|7261.3|7288.3|7285.3|7256.4|7253.4|0
1698266100000|2023-10-25 20:35:00|7264.5|7261.5|7267.5|7264.5|7275.1|7272.1|7264.5|7261.5|0
1698266400000|2023-10-25 20:40:00|7267.7|7264.7|7270.5|7267.5|7275.9|7272.9|7263.8|7260.8|0
1698266700000|2023-10-25 20:45:00|7270.7|7267.7|7271.8|7268.8|7274|7271|7266.8|7263.8|0
1698267000000|2023-10-25 20:50:00|7271.7|7268.7|7262.8|7259.8|7273.6|7270.6|7262.7|7259.7|0
1698267300000|2023-10-25 20:55:00|7262.9|7259.9|7254.4|7251.4|7262.9|7259.9|7253|7250|0
1698267600000|2023-10-25 21:00:00|7254.1|7251.1|7256.7|7253.7|7257.5|7254.5|7249|7246|0
1698267900000|2023-10-25 21:05:00|7256|7253|7249.1|7246.1|7262.2|7259.2|7247.7|7244.7|0
1698268200000|2023-10-25 21:10:00|7249.3|7246.3|7243.7|7240.7|7249.7|7246.7|7241.9|7238.9|0
1698268500000|2023-10-25 21:15:00|7243.6|7240.6|7242|7239|7243.7|7240.7|7239.9|7236.9|0
1698268800000|2023-10-25 21:20:00|7241.8|7238.8|7247.1|7244.1|7247.2|7244.2|7240.3|7237.3|0
1698269100000|2023-10-25 21:25:00|7247|7244|7250.1|7247.1|7252|7249|7245.6|7242.6|0
1698269400000|2023-10-25 21:30:00|7249.9|7246.9|7245.3|7242.3|7251.9|7248.9|7244.3|7241.3|0
1698269700000|2023-10-25 21:35:00|7245.4|7242.4|7248|7245|7250.2|7247.2|7244.7|7241.7|0
1698270000000|2023-10-25 21:40:00|7247.9|7244.9|7243.9|7240.9|7249.6|7246.6|7243.2|7240.2|0
1698270300000|2023-10-25 21:45:00|7243.6|7240.6|7229.5|7226.5|7244.2|7241.2|7229.5|7226.5|0
1698270600000|2023-10-25 21:50:00|7229.7|7226.7|7212.7|7209.7|7231.6|7228.6|7212|7209|0
1698270900000|2023-10-25 21:55:00|7212.5|7209.5|7202.4|7199.4|7215|7212|7201|7198|0
1698271200000|2023-10-25 22:00:00|7202.6|7199.6|7181.4|7178.4|7205|7202|7180.8|7177.8|0
1698271500000|2023-10-25 22:05:00|7181.5|7178.5|7177.6|7174.6|7182.1|7179.1|7175.8|7172.8|0
1698271800000|2023-10-25 22:10:00|7177.2|7174.2|7163.3|7160.3|7177.9|7174.9|7163.1|7160.1|0
1698272100000|2023-10-25 22:15:00|7163.5|7160.5|7146.1|7143.1|7164.4|7161.4|7145.7|7142.7|0
1698272400000|2023-10-25 22:20:00|7146.2|7143.2|7152.3|7149.3|7152.3|7149.3|7144.2|7141.2|0
1698272700000|2023-10-25 22:25:00|7152.2|7149.2|7154.8|7151.8|7158.5|7155.5|7149.8|7146.8|0
1698273000000|2023-10-25 22:30:00|7155.2|7152.2|7158.9|7155.9|7162.6|7159.6|7154.5|7151.5|0
1698273300000|2023-10-25 22:35:00|7159|7156|7159.7|7156.7|7161.7|7158.7|7157.3|7154.3|0
1698273600000|2023-10-25 22:40:00|7159.8|7156.8|7155.8|7152.8|7161|7158|7155.8|7152.8|0
1698273900000|2023-10-25 22:45:00|7155.9|7152.9|7154.1|7151.1|7156.5|7153.5|7152.6|7149.6|0
1698274200000|2023-10-25 22:50:00|7154.4|7151.4|7152.9|7149.9|7155.5|7152.5|7152.8|7149.8|0
1698274500000|2023-10-25 22:55:00|7152.8|7149.8|7154.8|7151.8|7154.8|7151.8|7152.1|7149.1|0
1698274800000|2023-10-25 23:00:00|7154.9|7151.9|7149.8|7146.8|7154.9|7151.9|7149|7146|0
1698275100000|2023-10-25 23:05:00|7149.9|7146.9|7149.8|7146.8|7150.7|7147.7|7147.1|7144.1|0
1698275400000|2023-10-25 23:10:00|7149.7|7146.7|7148.2|7145.2|7152.1|7149.1|7147.2|7144.2|0
1698275700000|2023-10-25 23:15:00|7148.1|7145.1|7145.1|7142.1|7149.3|7146.3|7145.1|7142.1|0
1698276000000|2023-10-25 23:20:00|7145.2|7142.2|7133.9|7130.9|7145.4|7142.4|7133.9|7130.9|0
1698276300000|2023-10-25 23:25:00|7134|7131|7134.9|7131.9|7135.4|7132.4|7131.4|7128.4|0
1698276600000|2023-10-25 23:30:00|7134.8|7131.8|7135.8|7132.8|7136.5|7133.5|7134.1|7131.1|0
1698276900000|2023-10-25 23:35:00|7135.7|7132.7|7141.2|7138.2|7142.1|7139.1|7134.9|7131.9|0
1698277200000|2023-10-25 23:40:00|7141.3|7138.3|7144.1|7141.1|7144.2|7141.2|7139.6|7136.6|0
1698277500000|2023-10-25 23:45:00|7143.8|7140.8|7141.9|7138.9|7145.2|7142.2|7140.8|7137.8|0
1698277800000|2023-10-25 23:50:00|7142|7139|7138.7|7135.7|7143|7140|7138.7|7135.7|0
1698278100000|2023-10-25 23:55:00|7139.3|7136.3|7140|7135|7141.2|7138.2|7138.1|7134.9|0
1698278400000|2023-10-26 00:00:00|7139.8|7134.8|7142.8|7137.8|7142.8|7137.8|7139.6|7134.6|0
1698278700000|2023-10-26 00:05:00|7142.7|7137.7|7153.4|7148.4|7154.7|7149.7|7142.2|7137.2|0
1698279000000|2023-10-26 00:10:00|7153.3|7148.3|7148.4|7143.4|7153.3|7148.3|7148|7143|0
1698279300000|2023-10-26 00:15:00|7148.3|7143.3|7145.6|7140.6|7149.7|7144.7|7145.3|7140.3|0
1698279600000|2023-10-26 00:20:00|7145.4|7140.4|7145.5|7140.5|7147.5|7142.5|7145.1|7140.1|0
1698279900000|2023-10-26 00:25:00|7145.6|7140.6|7149.4|7144.4|7149.9|7144.9|7145.5|7140.5|0
1698280200000|2023-10-26 00:30:00|7149.3|7144.3|7143.9|7138.9|7149.3|7144.3|7141.7|7136.7|0
1698280500000|2023-10-26 00:35:00|7143.7|7138.7|7146.5|7141.5|7148.7|7143.7|7142.7|7137.7|0
1698280800000|2023-10-26 00:40:00|7146.9|7141.9|7144.2|7139.2|7147.2|7142.2|7143.2|7138.2|0
1698281100000|2023-10-26 00:45:00|7144.1|7139.1|7134.9|7129.9|7144.4|7139.4|7134.8|7129.8|0
1698281400000|2023-10-26 00:50:00|7134.8|7129.8|7134.5|7129.5|7138.2|7133.2|7133.1|7128.1|0
1698281700000|2023-10-26 00:55:00|7134.6|7129.6|7133.8|7128.8|7135.7|7130.7|7130.6|7125.6|0
1698282000000|2023-10-26 01:00:00|7133.9|7128.9|7136.1|7131.1|7137.4|7132.4|7133.9|7128.9|0
1698282300000|2023-10-26 01:05:00|7136.2|7131.2|7137.7|7132.7|7139.5|7134.5|7135.3|7130.3|0
1698282600000|2023-10-26 01:10:00|7137.8|7132.8|7133.7|7128.7|7137.8|7132.8|7133.2|7128.2|0
1698282900000|2023-10-26 01:15:00|7133.9|7128.9|7137.3|7132.3|7139|7134|7132.5|7127.5|0
1698283200000|2023-10-26 01:20:00|7137.4|7132.4|7135.3|7130.3|7137.9|7132.9|7132.5|7127.5|0
1698283500000|2023-10-26 01:25:00|7135.4|7130.4|7133|7128|7136.1|7131.1|7130.8|7125.8|0
1698283800000|2023-10-26 01:30:00|7133.1|7128.1|7133.8|7128.8|7134.6|7129.6|7131.8|7126.8|0
1698284100000|2023-10-26 01:35:00|7133.9|7128.9|7132.7|7127.7|7136.4|7131.4|7132|7127|0
1698284400000|2023-10-26 01:40:00|7132.6|7127.6|7136.4|7131.4|7137.6|7132.6|7132.6|7127.6|0
1698284700000|2023-10-26 01:45:00|7136.3|7131.3|7134.4|7129.4|7136.4|7131.4|7134.3|7129.3|0
1698285000000|2023-10-26 01:50:00|7134.5|7129.5|7127.3|7122.3|7134.6|7129.6|7127.1|7122.1|0
1698285300000|2023-10-26 01:55:00|7127.5|7122.5|7127.5|7122.5|7129.2|7124.2|7123.1|7118.1|0
1698285600000|2023-10-26 02:00:00|7127.4|7122.4|7127|7122|7130|7125|7126.7|7121.7|0
1698285900000|2023-10-26 02:05:00|7127.1|7122.1|7126.7|7121.7|7128|7123|7125.1|7120.1|0
1698286200000|2023-10-26 02:10:00|7126.8|7121.8|7126.1|7121.1|7128.7|7123.7|7124.6|7119.6|0
1698286500000|2023-10-26 02:15:00|7125.7|7120.7|7123.7|7118.7|7127.8|7122.8|7123.3|7118.3|0
1698286800000|2023-10-26 02:20:00|7123.8|7118.8|7117.2|7112.2|7123.8|7118.8|7116.9|7111.9|0
1698287100000|2023-10-26 02:25:00|7117.3|7112.3|7118.5|7113.5|7120.1|7115.1|7117.1|7112.1|0
1698287400000|2023-10-26 02:30:00|7118.4|7113.4|7120.7|7115.7|7121.5|7116.5|7118|7113|0
1698287700000|2023-10-26 02:35:00|7120.8|7115.8|7122|7117|7122.1|7117.1|7120.6|7115.6|0
1698288000000|2023-10-26 02:40:00|7121.9|7116.9|7123.8|7118.8|7124.3|7119.3|7121.6|7116.6|0
1698288300000|2023-10-26 02:45:00|7123.7|7118.7|7122.5|7117.5|7125.7|7120.7|7121.9|7116.9|0
1698288600000|2023-10-26 02:50:00|7122.4|7117.4|7121.8|7116.8|7124.3|7119.3|7121.4|7116.4|0
1698288900000|2023-10-26 02:55:00|7121.9|7116.9|7119.4|7114.4|7122.8|7117.8|7119.3|7114.3|0
1698289200000|2023-10-26 03:00:00|7119.6|7114.6|7121.2|7116.2|7121.8|7116.8|7119.4|7114.4|0
1698289500000|2023-10-26 03:05:00|7121.3|7116.3|7122.9|7117.9|7123.2|7118.2|7121|7116|0
1698289800000|2023-10-26 03:10:00|7122.8|7117.8|7120.5|7115.5|7122.8|7117.8|7120.4|7115.4|0
1698290100000|2023-10-26 03:15:00|7120.7|7115.7|7122|7117|7122.5|7117.5|7120.6|7115.6|0
1698290400000|2023-10-26 03:20:00|7122.1|7117.1|7121.5|7116.5|7122.6|7117.6|7120.8|7115.8|0
1698290700000|2023-10-26 03:25:00|7121.4|7116.4|7122|7117|7122.1|7117.1|7120.9|7115.9|0
1698291000000|2023-10-26 03:30:00|7122.1|7117.1|7125.7|7120.7|7125.7|7120.7|7121.5|7116.5|0
1698291300000|2023-10-26 03:35:00|7125.6|7120.6|7128.6|7123.6|7129.2|7124.2|7125.2|7120.2|0
1698291600000|2023-10-26 03:40:00|7128.4|7123.4|7127.1|7122.1|7129.3|7124.3|7126.7|7121.7|0
1698291900000|2023-10-26 03:45:00|7127.2|7122.2|7127.5|7122.5|7128.2|7123.2|7126.8|7121.8|0
1698292200000|2023-10-26 03:50:00|7127.6|7122.6|7127|7122|7128.6|7123.6|7126.2|7121.2|0
1698292500000|2023-10-26 03:55:00|7127.1|7122.1|7125.7|7120.7|7127.3|7122.3|7125.6|7120.6|0
1698292800000|2023-10-26 04:00:00|7125.8|7120.8|7125.7|7120.7|7127.4|7122.4|7125.2|7120.2|0
1698293100000|2023-10-26 04:05:00|7125.6|7120.6|7124.8|7119.8|7126.6|7121.6|7124.7|7119.7|0
1698293400000|2023-10-26 04:10:00|7124.7|7119.7|7125.3|7120.3|7126.1|7121.1|7124.7|7119.7|0
1698293700000|2023-10-26 04:15:00|7125.4|7120.4|7124.7|7119.7|7126.3|7121.3|7123.4|7118.4|0
1698294000000|2023-10-26 04:20:00|7124.8|7119.8|7120.5|7115.5|7125.2|7120.2|7120.1|7115.1|0
1698294300000|2023-10-26 04:25:00|7120.4|7115.4|7122.9|7117.9|7122.9|7117.9|7120|7115|0
1698294600000|2023-10-26 04:30:00|7123|7118|7125.1|7120.1|7128.6|7123.6|7122.9|7117.9|0
1698294900000|2023-10-26 04:35:00|7125|7120|7124.2|7119.2|7125.1|7120.1|7123.1|7118.1|0
1698295200000|2023-10-26 04:40:00|7124.1|7119.1|7123.8|7118.8|7124.3|7119.3|7122.9|7117.9|0
1698295500000|2023-10-26 04:45:00|7123.7|7118.7|7124.2|7119.2|7124.3|7119.3|7122.5|7117.5|0
1698295800000|2023-10-26 04:50:00|7124.3|7119.3|7125.3|7120.3|7125.6|7120.6|7123.3|7118.3|0
1698296100000|2023-10-26 04:55:00|7125.2|7120.2|7123.7|7118.7|7125.8|7120.8|7123.1|7118.1|0
1698296400000|2023-10-26 05:00:00|7123.6|7118.6|7123.8|7118.8|7124.6|7119.6|7123|7118|0
1698296700000|2023-10-26 05:05:00|7123.9|7118.9|7126.7|7121.7|7130.3|7125.3|7123.9|7118.9|0
1698297000000|2023-10-26 05:10:00|7126.8|7121.8|7124.4|7119.4|7128.1|7123.1|7124.2|7119.2|0
1698297300000|2023-10-26 05:15:00|7124.5|7119.5|7125.9|7120.9|7126|7121|7124.2|7119.2|0
1698297600000|2023-10-26 05:20:00|7126|7121|7122.8|7117.8|7126.5|7121.5|7122.7|7117.7|0
1698297900000|2023-10-26 05:25:00|7122.7|7117.7|7121.7|7116.7|7123.2|7118.2|7121.1|7116.1|0
1698298200000|2023-10-26 05:30:00|7121.6|7116.6|7121.2|7116.2|7122.6|7117.6|7120.2|7115.2|0
1698298500000|2023-10-26 05:35:00|7121.3|7116.3|7124.1|7119.1|7125.5|7120.5|7120.8|7115.8|0
1698298800000|2023-10-26 05:40:00|7124.2|7119.2|7123.2|7118.2|7124.2|7119.2|7122.3|7117.3|0
1698299100000|2023-10-26 05:45:00|7123.3|7118.3|7127|7122|7127.5|7122.5|7123.2|7118.2|0
1698299400000|2023-10-26 05:50:00|7127.1|7122.1|7127.6|7122.6|7129.4|7124.4|7126.9|7121.9|0
1698299700000|2023-10-26 05:55:00|7127.5|7122.5|7121.9|7116.9|7127.9|7122.9|7121.1|7116.1|0
1698300000000|2023-10-26 06:00:00|7122|7117|7119.1|7114.1|7123.3|7118.3|7115.8|7110.8|0
1698300300000|2023-10-26 06:05:00|7119|7114|7120|7115|7120.8|7115.8|7118.4|7113.4|0
1698300600000|2023-10-26 06:10:00|7119.9|7114.9|7124.4|7119.4|7125.3|7120.3|7119.9|7114.9|0
1698300900000|2023-10-26 06:15:00|7124.5|7119.5|7126.8|7121.8|7128.8|7123.8|7124.5|7119.5|0
1698301200000|2023-10-26 06:20:00|7126.9|7121.9|7130|7125|7131.5|7126.5|7126.9|7121.9|0
1698301500000|2023-10-26 06:25:00|7129.9|7124.9|7129.5|7124.5|7132.2|7127.2|7128.7|7123.7|0
1698301800000|2023-10-26 06:30:00|7129.4|7124.4|7128.3|7123.3|7131.3|7126.3|7127.8|7122.8|0
1698302100000|2023-10-26 06:35:00|7128.4|7123.4|7129.5|7124.5|7131.9|7126.9|7126.8|7121.8|0
1698302400000|2023-10-26 06:40:00|7129.6|7124.6|7128.7|7123.7|7130.9|7125.9|7128.4|7123.4|0
1698302700000|2023-10-26 06:45:00|7128.6|7123.6|7131.9|7126.9|7133.3|7128.3|7128.5|7123.5|0
1698303000000|2023-10-26 06:50:00|7132|7127|7128.3|7123.3|7132.8|7127.8|7127.5|7122.5|0
1698303300000|2023-10-26 06:55:00|7128.5|7123.5|7127.1|7122.1|7129.4|7124.4|7126.7|7121.7|0
1698303600000|2023-10-26 07:00:00|7127.2|7122.2|7116.8|7111.8|7127.4|7122.4|7112.7|7107.7|0
1698303900000|2023-10-26 07:05:00|7116.9|7111.9|7117.9|7112.9|7120.6|7115.6|7115.2|7110.2|0
1698304200000|2023-10-26 07:10:00|7117.8|7112.8|7116.3|7111.3|7120.2|7115.2|7113.1|7108.1|0
1698304500000|2023-10-26 07:15:00|7115.8|7110.8|7114.3|7109.3|7120|7115|7114.1|7109.1|0
1698304800000|2023-10-26 07:20:00|7114.2|7109.2|7110.8|7105.8|7118.4|7113.4|7110.1|7105.1|0
1698305100000|2023-10-26 07:25:00|7110.6|7105.6|7110.7|7105.7|7114.3|7109.3|7107.8|7102.8|0
1698305400000|2023-10-26 07:30:00|7110.8|7105.8|7105.7|7100.7|7110.8|7105.8|7104.1|7099.1|0
1698305700000|2023-10-26 07:35:00|7105.5|7100.5|7114|7109|7114.6|7109.6|7105.1|7100.1|0
1698306000000|2023-10-26 07:40:00|7114.3|7109.3|7121.5|7116.5|7122.3|7117.3|7113.5|7108.5|0
1698306300000|2023-10-26 07:45:00|7121.4|7116.4|7130.9|7125.9|7131.6|7126.6|7120.7|7115.7|0
1698306600000|2023-10-26 07:50:00|7130.8|7125.8|7128|7123|7132.9|7127.9|7127.9|7122.9|0
1698306900000|2023-10-26 07:55:00|7127.9|7122.9|7128.8|7123.8|7132.1|7127.1|7127.7|7122.7|0
1698307200000|2023-10-26 08:00:00|7128.6|7123.6|7131.1|7128.1|7133.5|7130.5|7117.5|7114.5|0
1698307500000|2023-10-26 08:05:00|7131.2|7128.2|7134.9|7131.9|7137|7134|7129.6|7126.6|0
1698307800000|2023-10-26 08:10:00|7134.7|7131.7|7132.9|7129.9|7135.3|7132.3|7128.5|7125.5|0
1698308100000|2023-10-26 08:15:00|7133.3|7130.3|7142.2|7139.2|7142.5|7139.5|7133.3|7130.3|0
1698308400000|2023-10-26 08:20:00|7142.1|7139.1|7137|7134|7142.2|7139.2|7136.3|7133.3|0
1698308700000|2023-10-26 08:25:00|7136.9|7133.9|7137.1|7134.1|7140.1|7137.1|7136.1|7133.1|0
1698309000000|2023-10-26 08:30:00|7136.7|7133.7|7146.7|7143.7|7147.8|7144.8|7136.7|7133.7|0
1698309300000|2023-10-26 08:35:00|7146.6|7143.6|7149.8|7146.8|7153.8|7150.8|7145.5|7142.5|0
1698309600000|2023-10-26 08:40:00|7149.6|7146.6|7144.7|7141.7|7149.6|7146.6|7142.9|7139.9|0
1698309900000|2023-10-26 08:45:00|7143.9|7140.9|7146.8|7143.8|7147|7144|7142.9|7139.9|0
1698310200000|2023-10-26 08:50:00|7146.9|7143.9|7143.8|7140.8|7146.9|7143.9|7141.9|7138.9|0
1698310500000|2023-10-26 08:55:00|7143.9|7140.9|7144.9|7141.9|7147.5|7144.5|7143.1|7140.1|0
1698310800000|2023-10-26 09:00:00|7145.1|7142.1|7148.6|7145.6|7149.1|7146.1|7144.1|7141.1|0
1698311100000|2023-10-26 09:05:00|7148.7|7145.7|7150.9|7147.9|7151.5|7148.5|7148.6|7145.6|0
1698311400000|2023-10-26 09:10:00|7150.8|7147.8|7145.5|7142.5|7154|7151|7145.5|7142.5|0
1698311700000|2023-10-26 09:15:00|7145.6|7142.6|7144.8|7141.8|7146|7143|7139.2|7136.2|0
1698312000000|2023-10-26 09:20:00|7145|7142|7148.6|7145.6|7149.4|7146.4|7144.7|7141.7|0
1698312300000|2023-10-26 09:25:00|7148.8|7145.8|7157.5|7154.5|7158.8|7155.8|7148.6|7145.6|0
1698312600000|2023-10-26 09:30:00|7157.3|7154.3|7157.5|7154.5|7157.8|7154.8|7155.4|7152.4|0
1698312900000|2023-10-26 09:35:00|7157.6|7154.6|7161.7|7158.7|7162.2|7159.2|7157.1|7154.1|0
1698313200000|2023-10-26 09:40:00|7161.4|7158.4|7159.9|7156.9|7161.7|7158.7|7159.6|7156.6|0
1698313500000|2023-10-26 09:45:00|7159.8|7156.8|7161.2|7158.2|7161.3|7158.3|7158.8|7155.8|0
1698313800000|2023-10-26 09:50:00|7161.3|7158.3|7155.5|7152.5|7161.8|7158.8|7155.2|7152.2|0
1698314100000|2023-10-26 09:55:00|7155.6|7152.6|7149.7|7146.7|7155.6|7152.6|7146.6|7143.6|0
1698314400000|2023-10-26 10:00:00|7149.8|7146.8|7147.4|7144.4|7150.4|7147.4|7147|7144|0
1698314700000|2023-10-26 10:05:00|7147.3|7144.3|7149.8|7146.8|7149.9|7146.9|7146|7143|0
1698315000000|2023-10-26 10:10:00|7149.9|7146.9|7153.3|7150.3|7154|7151|7149.2|7146.2|0
1698315300000|2023-10-26 10:15:00|7153.2|7150.2|7158.6|7155.6|7159.3|7156.3|7153.2|7150.2|0
1698315600000|2023-10-26 10:20:00|7158.5|7155.5|7161.6|7158.6|7162.3|7159.3|7158.4|7155.4|0
1698315900000|2023-10-26 10:25:00|7161.7|7158.7|7160.7|7157.7|7163.8|7160.8|7160|7157|0
1698316200000|2023-10-26 10:30:00|7160.8|7157.8|7162.4|7159.4|7163.5|7160.5|7159.8|7156.8|0
1698316500000|2023-10-26 10:35:00|7162.5|7159.5|7160.3|7157.3|7162.5|7159.5|7158.2|7155.2|0
1698316800000|2023-10-26 10:40:00|7160.4|7157.4|7158|7155|7160.9|7157.9|7155.9|7152.9|0
1698317100000|2023-10-26 10:45:00|7157.9|7154.9|7158.4|7155.4|7159.4|7156.4|7157|7154|0
1698317400000|2023-10-26 10:50:00|7158.2|7155.2|7154.6|7151.6|7159.6|7156.6|7153.7|7150.7|0
1698317700000|2023-10-26 10:55:00|7154.3|7151.3|7152.6|7149.6|7155.5|7152.5|7152.5|7149.5|0
1698318000000|2023-10-26 11:00:00|7154.1|7151.1|7148.8|7145.8|7154.6|7151.6|7143.7|7140.7|0
1698318300000|2023-10-26 11:05:00|7148.9|7145.9|7149|7146|7151.2|7148.2|7147.7|7144.7|0
1698318600000|2023-10-26 11:10:00|7149.1|7146.1|7146.6|7143.6|7153.1|7150.1|7145.9|7142.9|0
1698318900000|2023-10-26 11:15:00|7147.2|7144.2|7148.7|7145.7|7149.1|7146.1|7144.5|7141.5|0
1698319200000|2023-10-26 11:20:00|7148.8|7145.8|7141.5|7138.5|7150.2|7147.2|7141.2|7138.2|0
1698319500000|2023-10-26 11:25:00|7141.2|7138.2|7143.4|7140.4|7143.9|7140.9|7140.5|7137.5|0
1698319800000|2023-10-26 11:30:00|7143.6|7140.6|7133.7|7130.7|7144.3|7141.3|7133.7|7130.7|0
1698320100000|2023-10-26 11:35:00|7133.8|7130.8|7135.5|7132.5|7135.7|7132.7|7129.1|7126.1|0
1698320400000|2023-10-26 11:40:00|7135.6|7132.6|7140.8|7137.8|7141.2|7138.2|7135.6|7132.6|0
1698320700000|2023-10-26 11:45:00|7140.7|7137.7|7142.2|7139.2|7142.4|7139.4|7139.5|7136.5|0
1698321000000|2023-10-26 11:50:00|7142.1|7139.1|7136.9|7133.9|7142.1|7139.1|7135.6|7132.6|0
1698321300000|2023-10-26 11:55:00|7136.8|7133.8|7140.1|7137.1|7141.3|7138.3|7136.8|7133.8|0
1698321600000|2023-10-26 12:00:00|7140.4|7137.4|7141.6|7138.6|7141.6|7138.6|7136.9|7133.9|0
1698321900000|2023-10-26 12:05:00|7142.6|7139.6|7142.4|7139.4|7143.3|7140.3|7139.6|7136.6|0
1698322200000|2023-10-26 12:10:00|7142.5|7139.5|7143.7|7140.7|7145.2|7142.2|7140.9|7137.9|0
1698322500000|2023-10-26 12:15:00|7143.6|7140.6|7156.3|7153.3|7157.3|7154.3|7143.2|7140.2|0
1698322800000|2023-10-26 12:20:00|7156.4|7153.4|7154.7|7151.7|7158.8|7155.8|7154.3|7151.3|0
1698323100000|2023-10-26 12:25:00|7158.2|7155.2|7159.3|7156.3|7159.5|7156.5|7152.6|7149.6|0
1698323400000|2023-10-26 12:30:00|7159.1|7156.1|7185.5|7182.5|7187.9|7184.9|7149.5|7146.5|0
1698323700000|2023-10-26 12:35:00|7184.9|7181.9|7176.9|7173.9|7185|7182|7176.4|7173.4|0
1698324000000|2023-10-26 12:40:00|7177|7174|7182.9|7179.9|7185.9|7182.9|7174.9|7171.9|0
1698324300000|2023-10-26 12:45:00|7180.7|7177.7|7167.3|7164.3|7180.9|7177.9|7166.8|7163.8|0
1698324600000|2023-10-26 12:50:00|7167.4|7164.4|7192.5|7189.5|7193.6|7190.6|7167.4|7164.4|0
1698324900000|2023-10-26 12:55:00|7192.7|7189.7|7194.1|7191.1|7194.2|7191.2|7186.3|7183.3|0
1698325200000|2023-10-26 13:00:00|7194.2|7191.2|7213.3|7210.3|7213.6|7210.6|7193|7190|0
1698325500000|2023-10-26 13:05:00|7212.3|7209.3|7207.8|7204.8|7213.4|7210.4|7204.4|7201.4|0
1698325800000|2023-10-26 13:10:00|7207.7|7204.7|7210.7|7207.7|7211|7208|7201.9|7198.9|0
1698326100000|2023-10-26 13:15:00|7210.6|7207.6|7226.2|7223.2|7227.2|7224.2|7208.7|7205.7|0
1698326400000|2023-10-26 13:20:00|7226.4|7223.4|7225.2|7222.2|7229|7226|7220.1|7217.1|0
1698326700000|2023-10-26 13:25:00|7219.7|7216.7|7222.3|7219.3|7232.7|7229.7|7216.1|7213.1|0
1698327000000|2023-10-26 13:30:00|7224.2|7221.2|7227.5|7225.7|7253|7251.2|7196.7|7194.9|0
1698327300000|2023-10-26 13:35:00|7227.3|7225.5|7170.6|7168.8|7236.6|7234.8|7170.4|7168.6|0
1698327600000|2023-10-26 13:40:00|7170.4|7168.6|7193.8|7192|7201.4|7199.6|7169.6|7167.8|0
1698327900000|2023-10-26 13:45:00|7194.1|7192.3|7147|7145.2|7202|7200.2|7144.9|7143.1|0
1698328200000|2023-10-26 13:50:00|7145.8|7144|7122.7|7120.9|7146.5|7144.7|7109.4|7107.6|0
1698328500000|2023-10-26 13:55:00|7122.4|7120.6|7117.7|7115.9|7128.5|7126.7|7106.4|7104.6|0
1698328800000|2023-10-26 14:00:00|7115.7|7113.9|7108.5|7106.7|7131.6|7129.8|7106.5|7104.7|0
1698329100000|2023-10-26 14:05:00|7108.2|7106.4|7107.4|7105.6|7134|7132.2|7104.3|7102.5|0
1698329400000|2023-10-26 14:10:00|7107.3|7105.5|7102.4|7100.6|7120.9|7119.1|7096.4|7094.6|0
1698329700000|2023-10-26 14:15:00|7102.5|7100.7|7097.2|7095.4|7115.5|7113.7|7095.9|7094.1|0
1698330000000|2023-10-26 14:20:00|7100.3|7098.5|7100.1|7098.3|7115.9|7114.1|7097|7095.2|0
1698330300000|2023-10-26 14:25:00|7100.2|7098.4|7134.8|7133|7143.8|7142|7100.2|7098.4|0
1698330600000|2023-10-26 14:30:00|7134.4|7132.6|7127.8|7126|7138.2|7136.4|7122.2|7120.4|0
1698330900000|2023-10-26 14:35:00|7128.6|7126.8|7111.2|7109.4|7131.4|7129.6|7107.1|7105.3|0
1698331200000|2023-10-26 14:40:00|7111.3|7109.5|7146.9|7145.1|7147.6|7145.8|7110.5|7108.7|0
1698331500000|2023-10-26 14:45:00|7146.8|7145|7177.3|7175.5|7177.4|7175.6|7144.8|7143|0
1698331800000|2023-10-26 14:50:00|7176.9|7175.1|7185.5|7183.7|7194.8|7193|7175.3|7173.5|0
1698332100000|2023-10-26 14:55:00|7185.3|7183.5|7168.5|7166.7|7188.6|7186.8|7163|7161.2|0
1698332400000|2023-10-26 15:00:00|7169.2|7167.4|7143.7|7141.9|7170.6|7168.8|7143.1|7141.3|0
1698332700000|2023-10-26 15:05:00|7144.8|7143|7136.1|7134.3|7145|7143.2|7129.6|7127.8|0
1698333000000|2023-10-26 15:10:00|7137.4|7135.6|7125.4|7123.6|7147.8|7146|7123.3|7121.5|0
1698333300000|2023-10-26 15:15:00|7125.2|7123.4|7128.3|7126.5|7131.9|7130.1|7114.7|7112.9|0
1698333600000|2023-10-26 15:20:00|7128.4|7126.6|7104.6|7102.8|7129.4|7127.6|7100|7098.2|0
1698333900000|2023-10-26 15:25:00|7105.4|7103.6|7095.9|7094.1|7108.2|7106.4|7089.4|7087.6|0
1698334200000|2023-10-26 15:30:00|7096.1|7094.3|7102.1|7100.3|7109.7|7107.9|7093.9|7092.1|0
1698334500000|2023-10-26 15:35:00|7102.5|7100.7|7098.1|7096.3|7106.2|7104.4|7093.6|7091.8|0
1698334800000|2023-10-26 15:40:00|7097.7|7095.9|7073|7071.2|7100.1|7098.3|7073|7071.2|0
1698335100000|2023-10-26 15:45:00|7073.7|7071.9|7091.9|7090.1|7098|7096.2|7072.9|7071.1|0
1698335400000|2023-10-26 15:50:00|7091.6|7089.8|7097.9|7096.1|7101.5|7099.7|7091.6|7089.8|0
1698335700000|2023-10-26 15:55:00|7098|7096.2|7103.9|7102.1|7113.2|7111.4|7097.5|7095.7|0
1698336000000|2023-10-26 16:00:00|7103.3|7101.5|7091.6|7089.8|7108|7106.2|7088.1|7086.3|0
1698336300000|2023-10-26 16:05:00|7091.8|7090|7064.1|7062.3|7092.7|7090.9|7063.7|7061.9|0
1698336600000|2023-10-26 16:10:00|7064.6|7062.8|7063.2|7061.4|7065.2|7063.4|7057|7055.2|0
1698336900000|2023-10-26 16:15:00|7063|7061.2|7030.7|7028.9|7063|7061.2|7030.4|7028.6|0
1698337200000|2023-10-26 16:20:00|7029.7|7027.9|7038.8|7037|7045|7043.2|7029.5|7027.7|0
1698337500000|2023-10-26 16:25:00|7039.1|7037.3|7049.3|7047.5|7050.3|7048.5|7039.1|7037.3|0
1698337800000|2023-10-26 16:30:00|7048.5|7046.7|7036.9|7035.1|7048.5|7046.7|7036.9|7035.1|0
1698338100000|2023-10-26 16:35:00|7036.8|7035|7027.2|7025.4|7043|7041.2|7026.6|7024.8|0
1698338400000|2023-10-26 16:40:00|7027|7025.2|7035.3|7033.5|7039|7037.2|7021|7019.2|0
1698338700000|2023-10-26 16:45:00|7035.2|7033.4|7018.3|7016.5|7035.4|7033.6|7018.3|7016.5|0
1698339000000|2023-10-26 16:50:00|7018|7016.2|7023.3|7021.5|7028.1|7026.3|7015.6|7013.8|0
1698339300000|2023-10-26 16:55:00|7022.6|7020.8|7022.6|7020.8|7033|7031.2|7021.9|7020.1|0
1698339600000|2023-10-26 17:00:00|7022.7|7020.9|7048.5|7046.7|7052.5|7050.7|7019.4|7017.6|0
1698339900000|2023-10-26 17:05:00|7047.9|7046.1|7053.9|7052.1|7060|7058.2|7047.8|7046|0
1698340200000|2023-10-26 17:10:00|7054.3|7052.5|7050.2|7048.4|7055.3|7053.5|7046.4|7044.6|0
1698340500000|2023-10-26 17:15:00|7050.3|7048.5|7048|7046.2|7060.3|7058.5|7048|7046.2|0
1698340800000|2023-10-26 17:20:00|7048.9|7047.1|7022.5|7020.7|7048.9|7047.1|7022|7020.2|0
1698341100000|2023-10-26 17:25:00|7023.1|7021.3|7029.1|7027.3|7035.9|7034.1|7022.2|7020.4|0
1698341400000|2023-10-26 17:30:00|7028.8|7027|7044.1|7042.3|7044.8|7043|7019|7017.2|0
1698341700000|2023-10-26 17:35:00|7043.4|7041.6|7043.6|7041.8|7048.6|7046.8|7041.4|7039.6|0
1698342000000|2023-10-26 17:40:00|7043.5|7041.7|7061.6|7059.8|7063.4|7061.6|7043.1|7041.3|0
1698342300000|2023-10-26 17:45:00|7061.4|7059.6|7074.8|7073|7080.7|7078.9|7061.2|7059.4|0
1698342600000|2023-10-26 17:50:00|7075|7073.2|7072.2|7070.4|7078|7076.2|7065.7|7063.9|0
1698342900000|2023-10-26 17:55:00|7071.9|7070.1|7082.7|7080.9|7082.9|7081.1|7064.6|7062.8|0
1698343200000|2023-10-26 18:00:00|7083.3|7081.5|7080.5|7078.7|7088.8|7087|7078.4|7076.6|0
1698343500000|2023-10-26 18:05:00|7080.6|7078.8|7086.1|7084.3|7094.2|7092.4|7079.9|7078.1|0
1698343800000|2023-10-26 18:10:00|7086|7084.2|7093.4|7091.6|7100.1|7098.3|7086|7084.2|0
1698344100000|2023-10-26 18:15:00|7093.9|7092.1|7087|7085.2|7096.4|7094.6|7083.5|7081.7|0
1698344400000|2023-10-26 18:20:00|7087.4|7085.6|7087.4|7085.6|7092.5|7090.7|7083.5|7081.7|0
1698344700000|2023-10-26 18:25:00|7086.9|7085.1|7105.7|7103.9|7105.7|7103.9|7080.3|7078.5|0
1698345000000|2023-10-26 18:30:00|7105.5|7103.7|7120.8|7119|7124.3|7122.5|7097.6|7095.8|0
1698345300000|2023-10-26 18:35:00|7120.3|7118.5|7106.8|7105|7120.3|7118.5|7104.3|7102.5|0
1698345600000|2023-10-26 18:40:00|7106.5|7104.7|7106.8|7105|7118.7|7116.9|7102.1|7100.3|0
1698345900000|2023-10-26 18:45:00|7107.1|7105.3|7117.6|7115.8|7125.3|7123.5|7105.3|7103.5|0
1698346200000|2023-10-26 18:50:00|7117.7|7115.9|7131.2|7129.4|7132.2|7130.4|7114.6|7112.8|0
1698346500000|2023-10-26 18:55:00|7131.3|7129.5|7139.7|7137.9|7139.7|7137.9|7129.6|7127.8|0
1698346800000|2023-10-26 19:00:00|7138.9|7137.1|7146.1|7144.3|7149.9|7148.1|7135.8|7134|0
1698347100000|2023-10-26 19:05:00|7146.3|7144.5|7135|7133.2|7148.9|7147.1|7133.4|7131.6|0
1698347400000|2023-10-26 19:10:00|7135.4|7133.6|7118.3|7116.5|7136|7134.2|7116.1|7114.3|0
1698347700000|2023-10-26 19:15:00|7117.2|7115.4|7117.5|7115.7|7123.9|7122.1|7112.6|7110.8|0
1698348000000|2023-10-26 19:20:00|7117.7|7115.9|7117.3|7115.5|7122.9|7121.1|7109.5|7107.7|0
1698348300000|2023-10-26 19:25:00|7116.9|7115.1|7116.9|7115.1|7125.6|7123.8|7114.7|7112.9|0
1698348600000|2023-10-26 19:30:00|7116.8|7115|7103.2|7101.4|7118.4|7116.6|7101.7|7099.9|0
1698348900000|2023-10-26 19:35:00|7102.3|7100.5|7080.8|7079|7102.3|7100.5|7077.4|7075.6|0
1698349200000|2023-10-26 19:40:00|7079.9|7078.1|7065.1|7063.3|7079.9|7078.1|7065|7063.2|0
1698349500000|2023-10-26 19:45:00|7064.9|7063.1|7062.8|7061|7067.8|7066|7054.8|7053|0
1698349800000|2023-10-26 19:50:00|7062.9|7061.1|7064.3|7062.5|7081.8|7080|7061.9|7060.1|0
1698350100000|2023-10-26 19:55:00|7062.9|7061.1|7066.7|7064.9|7073.1|7071.3|7062.4|7060.6|0
1698350400000|2023-10-26 20:00:00|7067.2|7064.2|7114|7111|7120.2|7117.2|7054|7051|0
1698350700000|2023-10-26 20:05:00|7114.1|7111.1|7105.1|7102.1|7117.2|7114.2|7083.5|7080.5|0
1698351000000|2023-10-26 20:10:00|7105.5|7102.5|7116.6|7113.6|7117.6|7114.6|7103.3|7100.3|0
1698351300000|2023-10-26 20:15:00|7117.3|7114.3|7106.5|7103.5|7117.3|7114.3|7103.9|7100.9|0
1698351600000|2023-10-26 20:20:00|7106.3|7103.3|7103.2|7100.2|7110.2|7107.2|7098.4|7095.4|0
1698351900000|2023-10-26 20:25:00|7103.6|7100.6|7102.7|7099.7|7105.1|7102.1|7100.2|7097.2|0
1698352200000|2023-10-26 20:30:00|7102.8|7099.8|7084.8|7081.8|7102.8|7099.8|7083.8|7080.8|0
1698352500000|2023-10-26 20:35:00|7085|7082|7078.3|7075.3|7091.6|7088.6|7078.3|7075.3|0
1698352800000|2023-10-26 20:40:00|7078.2|7075.2|7064.5|7061.5|7078.2|7075.2|7054.1|7051.1|0
1698353100000|2023-10-26 20:45:00|7064.3|7061.3|7057.4|7054.4|7065.7|7062.7|7040.5|7037.5|0
1698353400000|2023-10-26 20:50:00|7057.5|7054.5|7058.7|7055.7|7061.1|7058.1|7052.1|7049.1|0
1698353700000|2023-10-26 20:55:00|7058.8|7055.8|7056.3|7053.3|7063.7|7060.7|7054.5|7051.5|0
1698354000000|2023-10-26 21:00:00|7056.1|7053.1|7044.5|7041.5|7056.5|7053.5|7039.2|7036.2|0
1698354300000|2023-10-26 21:05:00|7044.4|7041.4|7038.2|7035.2|7044.4|7041.4|7036.6|7033.6|0
1698354600000|2023-10-26 21:10:00|7038.3|7035.3|7041|7038|7048.3|7045.3|7036.9|7033.9|0
1698354900000|2023-10-26 21:15:00|7041.1|7038.1|7043.4|7040.4|7043.7|7040.7|7040.9|7037.9|0
1698355200000|2023-10-26 21:20:00|7043.7|7040.7|7037|7034|7044.5|7041.5|7036.9|7033.9|0
1698355500000|2023-10-26 21:25:00|7036.9|7033.9|7031.1|7028.1|7038.5|7035.5|7029|7026|0
1698355800000|2023-10-26 21:30:00|7030.9|7027.9|7031.8|7028.8|7035.4|7032.4|7030.9|7027.9|0
1698356100000|2023-10-26 21:35:00|7031.6|7028.6|7055.8|7052.8|7081.6|7078.6|7029.8|7026.8|0
1698356400000|2023-10-26 21:40:00|7055.7|7052.7|7068.2|7065.2|7069.5|7066.5|7054.9|7051.9|0
1698356700000|2023-10-26 21:45:00|7069.1|7066.1|7072.6|7069.6|7078.7|7075.7|7063.8|7060.8|0
1698357000000|2023-10-26 21:50:00|7072.5|7069.5|7094.6|7091.6|7094.9|7091.9|7072.2|7069.2|0
1698357300000|2023-10-26 21:55:00|7094.8|7091.8|7109.1|7106.1|7109.6|7106.6|7091.5|7088.5|0
1698357600000|2023-10-26 22:00:00|7109.6|7106.6|7114.5|7111.5|7115.7|7112.7|7106.4|7103.4|0
1698357900000|2023-10-26 22:05:00|7114.7|7111.7|7107.6|7104.6|7115.2|7112.2|7103.7|7100.7|0
1698358200000|2023-10-26 22:10:00|7107.8|7104.8|7115.9|7112.9|7116.6|7113.6|7105.4|7102.4|0
1698358500000|2023-10-26 22:15:00|7116|7113|7135.4|7132.4|7137.6|7134.6|7116|7113|0
1698358800000|2023-10-26 22:20:00|7136.8|7133.8|7144.4|7141.4|7148.3|7145.3|7136.5|7133.5|0
1698359100000|2023-10-26 22:25:00|7144.3|7141.3|7146.5|7143.5|7147.2|7144.2|7143.3|7140.3|0
1698359400000|2023-10-26 22:30:00|7146.3|7143.3|7148.2|7145.2|7148.7|7145.7|7143.9|7140.9|0
1698359700000|2023-10-26 22:35:00|7148.1|7145.1|7156.3|7153.3|7156.3|7153.3|7147.8|7144.8|0
1698360000000|2023-10-26 22:40:00|7156.1|7153.1|7156.2|7153.2|7157.3|7154.3|7155|7152|0
1698360300000|2023-10-26 22:45:00|7156.3|7153.3|7156.5|7153.5|7156.7|7153.7|7152.7|7149.7|0
1698360600000|2023-10-26 22:50:00|7156.6|7153.6|7155|7152|7157.7|7154.7|7154.8|7151.8|0
1698360900000|2023-10-26 22:55:00|7154.9|7151.9|7149.1|7146.1|7155.9|7152.9|7148.8|7145.8|0
1698361200000|2023-10-26 23:00:00|7149|7146|7151.2|7148.2|7151.3|7148.3|7147.7|7144.7|0
1698361500000|2023-10-26 23:05:00|7151.1|7148.1|7157.1|7154.1|7157.3|7154.3|7150.5|7147.5|0
1698361800000|2023-10-26 23:10:00|7157.2|7154.2|7157|7154|7158.3|7155.3|7155.8|7152.8|0
1698362100000|2023-10-26 23:15:00|7156.9|7153.9|7158.9|7155.9|7159|7156|7156.7|7153.7|0
1698362400000|2023-10-26 23:20:00|7158.8|7155.8|7159.2|7156.2|7160.8|7157.8|7157.6|7154.6|0
1698362700000|2023-10-26 23:25:00|7159.1|7156.1|7162.4|7159.4|7166|7163|7159.1|7156.1|0
1698363000000|2023-10-26 23:30:00|7162.3|7159.3|7160.3|7157.3|7163.2|7160.2|7159.1|7156.1|0
1698363300000|2023-10-26 23:35:00|7160|7157|7162|7159|7162.1|7159.1|7158.4|7155.4|0
1698363600000|2023-10-26 23:40:00|7161.1|7158.1|7163.8|7160.8|7164.6|7161.6|7161.1|7158.1|0
1698363900000|2023-10-26 23:45:00|7163.7|7160.7|7166.1|7163.1|7167.9|7164.9|7163.4|7160.4|0
1698364200000|2023-10-26 23:50:00|7165.9|7162.9|7165.3|7162.3|7170.3|7167.3|7164.7|7161.7|0
1698364500000|2023-10-26 23:55:00|7165.2|7162.2|7171.4|7166.4|7171.6|7167.7|7164.5|7161.5|0
1698364800000|2023-10-27 00:00:00|7170.7|7165.7|7162.2|7157.2|7170.7|7165.7|7159.2|7154.2|0
1698365100000|2023-10-27 00:05:00|7162.3|7157.3|7158.2|7153.2|7163.9|7158.9|7157.2|7152.2|0
1698365400000|2023-10-27 00:10:00|7158.3|7153.3|7159.2|7154.2|7161.4|7156.4|7158|7153|0
1698365700000|2023-10-27 00:15:00|7159.4|7154.4|7155.1|7150.1|7161.2|7156.2|7155.1|7150.1|0
1698366000000|2023-10-27 00:20:00|7155.2|7150.2|7151.2|7146.2|7156.9|7151.9|7150|7145|0
1698366300000|2023-10-27 00:25:00|7151.1|7146.1|7154.2|7149.2|7155.7|7150.7|7150.5|7145.5|0
1698366600000|2023-10-27 00:30:00|7154.7|7149.7|7157.2|7152.2|7160.9|7155.9|7154.5|7149.5|0
1698366900000|2023-10-27 00:35:00|7157.3|7152.3|7153.1|7148.1|7158|7153|7152.2|7147.2|0
1698367200000|2023-10-27 00:40:00|7153|7148|7154.4|7149.4|7156.1|7151.1|7148.5|7143.5|0
1698367500000|2023-10-27 00:45:00|7154.5|7149.5|7155.1|7150.1|7156.3|7151.3|7153|7148|0
1698367800000|2023-10-27 00:50:00|7155.2|7150.2|7154.7|7149.7|7159.6|7154.6|7154.6|7149.6|0
1698368100000|2023-10-27 00:55:00|7154.9|7149.9|7154.4|7149.4|7158|7153|7154.2|7149.2|0
1698368400000|2023-10-27 01:00:00|7153.5|7148.5|7158.4|7153.4|7158.7|7153.7|7152.8|7147.8|0
1698368700000|2023-10-27 01:05:00|7159|7154|7160.6|7155.6|7160.6|7155.6|7156.8|7151.8|0
1698369000000|2023-10-27 01:10:00|7160.5|7155.5|7155.5|7150.5|7160.5|7155.5|7155.3|7150.3|0
1698369300000|2023-10-27 01:15:00|7155.4|7150.4|7158.8|7153.8|7161|7156|7154.5|7149.5|0
1698369600000|2023-10-27 01:20:00|7158.7|7153.7|7158.6|7153.6|7159.6|7154.6|7157.1|7152.1|0
1698369900000|2023-10-27 01:25:00|7159|7154|7158.1|7153.1|7160.7|7155.7|7157.3|7152.3|0
1698370200000|2023-10-27 01:30:00|7158|7153|7157.6|7152.6|7158.8|7153.8|7155.6|7150.6|0
1698370500000|2023-10-27 01:35:00|7157.3|7152.3|7160.7|7155.7|7161.5|7156.5|7155.9|7150.9|0
1698370800000|2023-10-27 01:40:00|7160.8|7155.8|7163.8|7158.8|7164.2|7159.2|7160|7155|0
1698371100000|2023-10-27 01:45:00|7163.6|7158.6|7164.1|7159.1|7164.3|7159.3|7162.1|7157.1|0
1698371400000|2023-10-27 01:50:00|7164.2|7159.2|7167.1|7162.1|7167.3|7162.3|7164.1|7159.1|0
1698371700000|2023-10-27 01:55:00|7167|7162|7163.7|7158.7|7167.1|7162.1|7163.5|7158.5|0
1698372000000|2023-10-27 02:00:00|7163.6|7158.6|7166.3|7161.3|7166.8|7161.8|7163.5|7158.5|0
1698372300000|2023-10-27 02:05:00|7166.2|7161.2|7166.6|7161.6|7167.3|7162.3|7164.2|7159.2|0
1698372600000|2023-10-27 02:10:00|7166.5|7161.5|7167.9|7162.9|7168.3|7163.3|7165.5|7160.5|0
1698372900000|2023-10-27 02:15:00|7168|7163|7167.4|7162.4|7169.9|7164.9|7166.9|7161.9|0
1698373200000|2023-10-27 02:20:00|7167.2|7162.2|7164.8|7159.8|7167.3|7162.3|7163.3|7158.3|0
1698373500000|2023-10-27 02:25:00|7164.9|7159.9|7163.9|7158.9|7165|7160|7162.7|7157.7|0
1698373800000|2023-10-27 02:30:00|7164.1|7159.1|7170.6|7165.6|7171|7166|7163.5|7158.5|0
1698374100000|2023-10-27 02:35:00|7170.7|7165.7|7172.4|7167.4|7172.8|7167.8|7169.8|7164.8|0
1698374400000|2023-10-27 02:40:00|7172.3|7167.3|7171.6|7166.6|7173.1|7168.1|7171.4|7166.4|0
1698374700000|2023-10-27 02:45:00|7171.3|7166.3|7169.3|7164.3|7171.6|7166.6|7168.6|7163.6|0
1698375000000|2023-10-27 02:50:00|7169.4|7164.4|7168.9|7163.9|7170.2|7165.2|7167.8|7162.8|0
1698375300000|2023-10-27 02:55:00|7169|7164|7167.9|7162.9|7169.4|7164.4|7167.2|7162.2|0
1698375600000|2023-10-27 03:00:00|7168|7163|7169|7164|7170|7165|7167.9|7162.9|0
1698375900000|2023-10-27 03:05:00|7169.1|7164.1|7167.5|7162.5|7169.1|7164.1|7166.2|7161.2|0
1698376200000|2023-10-27 03:10:00|7167.6|7162.6|7165.9|7160.9|7167.6|7162.6|7164.8|7159.8|0
1698376500000|2023-10-27 03:15:00|7165.8|7160.8|7165|7160|7166.2|7161.2|7164.2|7159.2|0
1698376800000|2023-10-27 03:20:00|7164.9|7159.9|7164.1|7159.1|7166|7161|7164|7159|0
1698377100000|2023-10-27 03:25:00|7164.2|7159.2|7164.6|7159.6|7164.8|7159.8|7163.7|7158.7|0
1698377400000|2023-10-27 03:30:00|7164.7|7159.7|7162.9|7157.9|7164.9|7159.9|7162.3|7157.3|0
1698377700000|2023-10-27 03:35:00|7162.8|7157.8|7163.5|7158.5|7163.5|7158.5|7160.7|7155.7|0
1698378000000|2023-10-27 03:40:00|7163.4|7158.4|7163.5|7158.5|7163.9|7158.9|7162.4|7157.4|0
1698378300000|2023-10-27 03:45:00|7163.4|7158.4|7165.4|7160.4|7166.3|7161.3|7162.9|7157.9|0
1698378600000|2023-10-27 03:50:00|7165.3|7160.3|7165.6|7160.6|7165.7|7160.7|7164.7|7159.7|0
1698378900000|2023-10-27 03:55:00|7165.7|7160.7|7168.7|7163.7|7169.1|7164.1|7165.6|7160.6|0
1698379200000|2023-10-27 04:00:00|7168.8|7163.8|7168.3|7163.3|7169.7|7164.7|7168|7163|0
1698379500000|2023-10-27 04:05:00|7168.4|7163.4|7169.9|7164.9|7170.2|7165.2|7167.6|7162.6|0
1698379800000|2023-10-27 04:10:00|7170|7165|7168.8|7163.8|7170.2|7165.2|7168.2|7163.2|0
1698380100000|2023-10-27 04:15:00|7168.7|7163.7|7169.7|7164.7|7169.7|7164.7|7167.5|7162.5|0
1698380400000|2023-10-27 04:20:00|7169.6|7164.6|7169.5|7164.5|7169.8|7164.8|7168.6|7163.6|0
1698380700000|2023-10-27 04:25:00|7169.6|7164.6|7168.5|7163.5|7170.8|7165.8|7168.4|7163.4|0
1698381000000|2023-10-27 04:30:00|7168.4|7163.4|7169.7|7164.7|7170.1|7165.1|7168.3|7163.3|0
1698381300000|2023-10-27 04:35:00|7169.8|7164.8|7172.8|7167.8|7172.8|7167.8|7169.7|7164.7|0
1698381600000|2023-10-27 04:40:00|7172.9|7167.9|7172.3|7167.3|7173.5|7168.5|7171.8|7166.8|0
1698381900000|2023-10-27 04:45:00|7172.4|7167.4|7172.1|7167.1|7172.4|7167.4|7170.4|7165.4|0
1698382200000|2023-10-27 04:50:00|7172|7167|7172.4|7167.4|7172.4|7167.4|7170.7|7165.7|0
1698382500000|2023-10-27 04:55:00|7172.1|7167.1|7176.1|7171.1|7177.7|7172.7|7171.8|7166.8|0
1698382800000|2023-10-27 05:00:00|7176|7171|7176.7|7171.7|7177|7172|7171.2|7166.2|0
1698383100000|2023-10-27 05:05:00|7176.6|7171.6|7174.7|7169.7|7176.8|7171.8|7174.1|7169.1|0
1698383400000|2023-10-27 05:10:00|7174.6|7169.6|7173.4|7168.4|7175.3|7170.3|7171.9|7166.9|0
1698383700000|2023-10-27 05:15:00|7173.3|7168.3|7175.6|7170.6|7176.1|7171.1|7173.3|7168.3|0
1698384000000|2023-10-27 05:20:00|7175.5|7170.5|7174.3|7169.3|7175.8|7170.8|7173.8|7168.8|0
1698384300000|2023-10-27 05:25:00|7174.4|7169.4|7175.5|7170.5|7176.2|7171.2|7173.9|7168.9|0
1698384600000|2023-10-27 05:30:00|7175.4|7170.4|7172.7|7167.7|7177.1|7172.1|7172.7|7167.7|0
1698384900000|2023-10-27 05:35:00|7172.8|7167.8|7170.3|7165.3|7173.2|7168.2|7170|7165|0
1698385200000|2023-10-27 05:40:00|7170.4|7165.4|7173.2|7168.2|7173.3|7168.3|7169.7|7164.7|0
1698385500000|2023-10-27 05:45:00|7173.3|7168.3|7173.3|7168.3|7174|7169|7172.4|7167.4|0
1698385800000|2023-10-27 05:50:00|7173.2|7168.2|7176|7171|7176|7171|7172.7|7167.7|0
1698386100000|2023-10-27 05:55:00|7175.9|7170.9|7178.1|7173.1|7178.4|7173.4|7175.1|7170.1|0
1698386400000|2023-10-27 06:00:00|7177.8|7172.8|7174.4|7169.4|7178.4|7173.4|7173.9|7168.9|0
1698386700000|2023-10-27 06:05:00|7174.5|7169.5|7175.9|7170.9|7177.3|7172.3|7173.6|7168.6|0
1698387000000|2023-10-27 06:10:00|7175.8|7170.8|7174.5|7169.5|7178.1|7173.1|7173.9|7168.9|0
1698387300000|2023-10-27 06:15:00|7174.7|7169.7|7175.2|7170.2|7175.9|7170.9|7173.8|7168.8|0
1698387600000|2023-10-27 06:20:00|7175.3|7170.3|7174.4|7169.4|7175.4|7170.4|7172.2|7167.2|0
1698387900000|2023-10-27 06:25:00|7174.8|7169.8|7168.9|7163.9|7174.8|7169.8|7168.7|7163.7|0
1698388200000|2023-10-27 06:30:00|7169|7164|7169.1|7164.1|7170.1|7165.1|7167.8|7162.8|0
1698388500000|2023-10-27 06:35:00|7169.2|7164.2|7169.1|7164.1|7171.7|7166.7|7168.8|7163.8|0
1698388800000|2023-10-27 06:40:00|7169.2|7164.2|7169.6|7164.6|7172.6|7167.6|7168.9|7163.9|0
1698389100000|2023-10-27 06:45:00|7169.5|7164.5|7169.6|7164.6|7171.2|7166.2|7167.7|7162.7|0
1698389400000|2023-10-27 06:50:00|7169.7|7164.7|7168.2|7163.2|7172.3|7167.3|7167.8|7162.8|0
1698389700000|2023-10-27 06:55:00|7168.1|7163.1|7166.8|7161.8|7171.1|7166.1|7166.8|7161.8|0
1698390000000|2023-10-27 07:00:00|7166.7|7161.7|7159.8|7154.8|7168.4|7163.4|7159.2|7154.2|0
1698390300000|2023-10-27 07:05:00|7159.6|7154.6|7158.2|7153.2|7161.2|7156.2|7153.5|7148.5|0
1698390600000|2023-10-27 07:10:00|7158.4|7153.4|7157.6|7152.6|7161.7|7156.7|7155.2|7150.2|0
1698390900000|2023-10-27 07:15:00|7157.4|7152.4|7163.4|7158.4|7164.3|7159.3|7156.1|7151.1|0
1698391200000|2023-10-27 07:20:00|7163.5|7158.5|7163.8|7158.8|7167.6|7162.6|7161|7156|0
1698391500000|2023-10-27 07:25:00|7163.6|7158.6|7163.6|7158.6|7168|7163|7162.6|7157.6|0
1698391800000|2023-10-27 07:30:00|7163|7158|7161.5|7156.5|7165.2|7160.2|7160|7155|0
1698392100000|2023-10-27 07:35:00|7161.2|7156.2|7163.3|7158.3|7165.7|7160.7|7160.3|7155.3|0
1698392400000|2023-10-27 07:40:00|7163.2|7158.2|7170.5|7165.5|7170.9|7165.9|7160.6|7155.6|0
1698392700000|2023-10-27 07:45:00|7170.2|7165.2|7169.2|7164.2|7171.9|7166.9|7166.9|7161.9|0
1698393000000|2023-10-27 07:50:00|7169.1|7164.1|7169.5|7164.5|7170.8|7165.8|7166.8|7161.8|0
1698393300000|2023-10-27 07:55:00|7169.4|7164.4|7168.1|7163.1|7169.8|7164.8|7167.1|7162.1|0
1698393600000|2023-10-27 08:00:00|7168|7163|7169.1|7166.1|7171.1|7168.1|7164.5|7160.9|0
1698393900000|2023-10-27 08:05:00|7168.8|7165.8|7170|7167|7171.1|7168.1|7166.9|7163.9|0
1698394200000|2023-10-27 08:10:00|7170.4|7167.4|7167.8|7164.8|7172.1|7169.1|7163.6|7160.6|0
1698394500000|2023-10-27 08:15:00|7168.1|7165.1|7169.6|7166.6|7169.6|7166.6|7167.4|7164.4|0
1698394800000|2023-10-27 08:20:00|7169.7|7166.7|7169.7|7166.7|7170.5|7167.5|7168.2|7165.2|0
1698395100000|2023-10-27 08:25:00|7169.6|7166.6|7169|7166|7170.3|7167.3|7167.7|7164.7|0
1698395400000|2023-10-27 08:30:00|7169.2|7166.2|7173.9|7170.9|7174.2|7171.2|7169.2|7166.2|0
1698395700000|2023-10-27 08:35:00|7174.1|7171.1|7175.1|7172.1|7176.8|7173.8|7174.1|7171.1|0
1698396000000|2023-10-27 08:40:00|7175.3|7172.3|7178.1|7175.1|7178.1|7175.1|7174.5|7171.5|0
1698396300000|2023-10-27 08:45:00|7178.5|7175.5|7177.2|7174.2|7178.9|7175.9|7176.4|7173.4|0
1698396600000|2023-10-27 08:50:00|7177.1|7174.1|7177.7|7174.7|7178.4|7175.4|7176.2|7173.2|0
1698396900000|2023-10-27 08:55:00|7177.8|7174.8|7179.5|7176.5|7180.5|7177.5|7177.6|7174.6|0
1698397200000|2023-10-27 09:00:00|7179.6|7176.6|7182.6|7179.6|7182.6|7179.6|7179.5|7176.5|0
1698397500000|2023-10-27 09:05:00|7183.1|7180.1|7184.5|7181.5|7185.1|7182.1|7182.7|7179.7|0
1698397800000|2023-10-27 09:10:00|7185.1|7182.1|7181.5|7178.5|7185.2|7182.2|7181.4|7178.4|0
1698398100000|2023-10-27 09:15:00|7181.3|7178.3|7183.9|7180.9|7186.6|7183.6|7181.2|7178.2|0
1698398400000|2023-10-27 09:20:00|7183.7|7180.7|7183.4|7180.4|7184.7|7181.7|7182.1|7179.1|0
1698398700000|2023-10-27 09:25:00|7183.3|7180.3|7188.6|7185.6|7191|7188|7183.3|7180.3|0
1698399000000|2023-10-27 09:30:00|7187.9|7184.9|7186.3|7183.3|7188.5|7185.5|7186.3|7183.3|0
1698399300000|2023-10-27 09:35:00|7186.2|7183.2|7184.9|7181.9|7187.4|7184.4|7184.7|7181.7|0
1698399600000|2023-10-27 09:40:00|7185.1|7182.1|7184.2|7181.2|7186.5|7183.5|7184|7181|0
1698399900000|2023-10-27 09:45:00|7183.9|7180.9|7183.2|7180.2|7184.1|7181.1|7181.8|7178.8|0
1698400200000|2023-10-27 09:50:00|7183.1|7180.1|7182.6|7179.6|7183.1|7180.1|7181.8|7178.8|0
1698400500000|2023-10-27 09:55:00|7182.9|7179.9|7184.1|7181.1|7184.3|7181.3|7182.6|7179.6|0
1698400800000|2023-10-27 10:00:00|7184|7181|7185.4|7182.4|7185.6|7182.6|7183.6|7180.6|0
1698401100000|2023-10-27 10:05:00|7185.5|7182.5|7190|7187|7190.3|7187.3|7185.5|7182.5|0
1698401400000|2023-10-27 10:10:00|7190.4|7187.4|7190.5|7187.5|7191.7|7188.7|7189.7|7186.7|0
1698401700000|2023-10-27 10:15:00|7190.8|7187.8|7192.1|7189.1|7192.2|7189.2|7190.3|7187.3|0
1698402000000|2023-10-27 10:20:00|7192.4|7189.4|7189.8|7186.8|7193.1|7190.1|7189.2|7186.2|0
1698402300000|2023-10-27 10:25:00|7189.7|7186.7|7187.3|7184.3|7190|7187|7186.4|7183.4|0
1698402600000|2023-10-27 10:30:00|7187|7184|7183.8|7180.8|7187.2|7184.2|7182.2|7179.2|0
1698402900000|2023-10-27 10:35:00|7183.9|7180.9|7183.3|7180.3|7184.8|7181.8|7183.1|7180.1|0
1698403200000|2023-10-27 10:40:00|7183.1|7180.1|7187|7184|7187|7184|7183.1|7180.1|0
1698403500000|2023-10-27 10:45:00|7187.3|7184.3|7187.9|7184.9|7188.4|7185.4|7186|7183|0
1698403800000|2023-10-27 10:50:00|7188|7185|7185.4|7182.4|7188.5|7185.5|7185.3|7182.3|0
1698404100000|2023-10-27 10:55:00|7185.2|7182.2|7179|7176|7186.5|7183.5|7178.4|7175.4|0
1698404400000|2023-10-27 11:00:00|7177.8|7174.8|7183.2|7180.2|7183.6|7180.6|7176.4|7173.4|0
1698404700000|2023-10-27 11:05:00|7183.1|7180.1|7180.7|7177.7|7184.4|7181.4|7176.3|7173.3|0
1698405000000|2023-10-27 11:10:00|7180.6|7177.6|7167.1|7164.1|7180.6|7177.6|7167.1|7164.1|0
1698405300000|2023-10-27 11:15:00|7166.9|7163.9|7162.2|7159.2|7168.2|7165.2|7161.4|7158.4|0
1698405600000|2023-10-27 11:20:00|7161.8|7158.8|7162.9|7159.9|7164.2|7161.2|7160.2|7157.2|0
1698405900000|2023-10-27 11:25:00|7163.5|7160.5|7158.2|7155.2|7163.5|7160.5|7157.5|7154.5|0
1698406200000|2023-10-27 11:30:00|7157.8|7154.8|7167.8|7164.8|7167.8|7164.8|7156.4|7153.4|0
1698406500000|2023-10-27 11:35:00|7167|7164|7165.3|7162.3|7167.3|7164.3|7163.3|7160.3|0
1698406800000|2023-10-27 11:40:00|7165|7162|7164.4|7161.4|7165.7|7162.7|7162.1|7159.1|0
1698407100000|2023-10-27 11:45:00|7164.3|7161.3|7166.7|7163.7|7169.1|7166.1|7164.1|7161.1|0
1698407400000|2023-10-27 11:50:00|7166.6|7163.6|7158.1|7155.1|7166.9|7163.9|7157.4|7154.4|0
1698407700000|2023-10-27 11:55:00|7158.3|7155.3|7157.3|7154.3|7158.9|7155.9|7155.8|7152.8|0
1698408000000|2023-10-27 12:00:00|7157.7|7154.7|7153.1|7150.1|7158.7|7155.7|7152|7149|0
1698408300000|2023-10-27 12:05:00|7153.4|7150.4|7157.5|7154.5|7158.8|7155.8|7153.4|7150.4|0
1698408600000|2023-10-27 12:10:00|7157.2|7154.2|7165.3|7162.3|7166.1|7163.1|7156.9|7153.9|0
1698408900000|2023-10-27 12:15:00|7165.4|7162.4|7168.2|7165.2|7168.8|7165.8|7165|7162|0
1698409200000|2023-10-27 12:20:00|7168.4|7165.4|7166|7163|7168.5|7165.5|7165|7162|0
1698409500000|2023-10-27 12:25:00|7165.9|7162.9|7162.5|7159.5|7166|7163|7162.2|7159.2|0
1698409800000|2023-10-27 12:30:00|7159.3|7156.3|7177.7|7174.7|7178.1|7175.1|7157.4|7154.4|0
1698410100000|2023-10-27 12:35:00|7178|7175|7170|7167|7178.7|7175.7|7169.7|7166.7|0
1698410400000|2023-10-27 12:40:00|7169.8|7166.8|7165.1|7162.1|7170.8|7167.8|7160.9|7157.9|0
1698410700000|2023-10-27 12:45:00|7165.2|7162.2|7171.5|7168.5|7173.5|7170.5|7164.6|7161.6|0
1698411000000|2023-10-27 12:50:00|7171.6|7168.6|7177.8|7174.8|7178|7175|7170.5|7167.5|0
1698411300000|2023-10-27 12:55:00|7177.7|7174.7|7181|7178|7182.3|7179.3|7176.4|7173.4|0
1698411600000|2023-10-27 13:00:00|7181.1|7178.1|7190.2|7187.2|7191.2|7188.2|7180.8|7177.8|0
1698411900000|2023-10-27 13:05:00|7190|7187|7189.5|7186.5|7191.6|7188.6|7186.3|7183.3|0
1698412200000|2023-10-27 13:10:00|7190.6|7187.6|7179.6|7176.6|7190.7|7187.7|7179.3|7176.3|0
1698412500000|2023-10-27 13:15:00|7179.5|7176.5|7177.6|7174.6|7182.8|7179.8|7177.6|7174.6|0
1698412800000|2023-10-27 13:20:00|7176.8|7173.8|7181.4|7178.4|7184.3|7181.3|7176.8|7173.8|0
1698413100000|2023-10-27 13:25:00|7176.9|7173.9|7179.7|7176.7|7184.1|7181.1|7176.2|7173.2|0
1698413400000|2023-10-27 13:30:00|7179.9|7176.9|7185.9|7184.1|7205.2|7203.4|7171.6|7169.8|0
1698413700000|2023-10-27 13:35:00|7185.8|7184|7174.5|7172.7|7198.7|7196.9|7172.7|7170.9|0
1698414000000|2023-10-27 13:40:00|7175.5|7173.7|7207.8|7206|7207.8|7206|7170.6|7168.8|0
1698414300000|2023-10-27 13:45:00|7207.9|7206.1|7171.3|7169.5|7216|7214.2|7166.9|7165.1|0
1698414600000|2023-10-27 13:50:00|7171.2|7169.4|7166.4|7164.6|7192.3|7190.5|7166.4|7164.6|0
1698414900000|2023-10-27 13:55:00|7166.6|7164.8|7184.6|7182.8|7192.6|7190.8|7166.6|7164.8|0
1698415200000|2023-10-27 14:00:00|7182.3|7180.5|7188.5|7186.7|7188.5|7186.7|7162.6|7160.8|0
1698415500000|2023-10-27 14:05:00|7188.6|7186.8|7171.9|7170.1|7201.7|7199.9|7163.5|7161.7|0
1698415800000|2023-10-27 14:10:00|7172.3|7170.5|7191.9|7190.1|7210|7208.2|7172.3|7170.5|0
1698416100000|2023-10-27 14:15:00|7191|7189.2|7173.2|7171.4|7193.3|7191.5|7168|7166.2|0
1698416400000|2023-10-27 14:20:00|7173.4|7171.6|7184.7|7182.9|7198.7|7196.9|7173.4|7171.6|0
1698416700000|2023-10-27 14:25:00|7184.3|7182.5|7179.4|7177.6|7202.5|7200.7|7176.2|7174.4|0
1698417000000|2023-10-27 14:30:00|7179.1|7177.3|7177.5|7175.7|7186.9|7185.1|7166.6|7164.8|0
1698417300000|2023-10-27 14:35:00|7177.8|7176|7159|7157.2|7189.1|7187.3|7158.7|7156.9|0
1698417600000|2023-10-27 14:40:00|7159.8|7158|7138.7|7136.9|7160.1|7158.3|7137.8|7136|0
1698417900000|2023-10-27 14:45:00|7138|7136.2|7156|7154.2|7160.2|7158.4|7137.6|7135.8|0
1698418200000|2023-10-27 14:50:00|7156.3|7154.5|7163.8|7162|7170.8|7169|7156.3|7154.5|0
1698418500000|2023-10-27 14:55:00|7163.7|7161.9|7172.2|7170.4|7174.1|7172.3|7161.7|7159.9|0
1698418800000|2023-10-27 15:00:00|7172.4|7170.6|7175.4|7173.6|7179.3|7177.5|7165.9|7164.1|0
1698419100000|2023-10-27 15:05:00|7175.1|7173.3|7185.9|7184.1|7188.7|7186.9|7171|7169.2|0
1698419400000|2023-10-27 15:10:00|7186|7184.2|7199.8|7198|7200.5|7198.7|7181.4|7179.6|0
1698419700000|2023-10-27 15:15:00|7200|7198.2|7211|7209.2|7223.3|7221.5|7199.2|7197.4|0
1698420000000|2023-10-27 15:20:00|7211.7|7209.9|7217.5|7215.7|7223.6|7221.8|7208.2|7206.4|0
1698420300000|2023-10-27 15:25:00|7217.9|7216.1|7214.1|7212.3|7220.8|7219|7212.6|7210.8|0
1698420600000|2023-10-27 15:30:00|7214.5|7212.7|7195.9|7194.1|7216.5|7214.7|7195|7193.2|0
1698420900000|2023-10-27 15:35:00|7195.7|7193.9|7209.8|7208|7214.8|7213|7195.2|7193.4|0
1698421200000|2023-10-27 15:40:00|7210.3|7208.5|7200.8|7199|7213.8|7212|7199.1|7197.3|0
1698421500000|2023-10-27 15:45:00|7201.1|7199.3|7197.2|7195.4|7201.2|7199.4|7190.5|7188.7|0
1698421800000|2023-10-27 15:50:00|7196.9|7195.1|7199.1|7197.3|7205.6|7203.8|7196.9|7195.1|0
1698422100000|2023-10-27 15:55:00|7198.5|7196.7|7210|7208.2|7210|7208.2|7198.5|7196.7|0
1698422400000|2023-10-27 16:00:00|7209.6|7207.8|7207.1|7205.3|7216.2|7214.4|7201.1|7199.3|0
1698422700000|2023-10-27 16:05:00|7207.6|7205.8|7216.4|7214.6|7217.9|7216.1|7205.2|7203.4|0
1698423000000|2023-10-27 16:10:00|7216.1|7214.3|7196.6|7194.8|7217.3|7215.5|7194.9|7193.1|0
1698423300000|2023-10-27 16:15:00|7196.5|7194.7|7209.6|7207.8|7209.8|7208|7194.6|7192.8|0
1698423600000|2023-10-27 16:20:00|7209.7|7207.9|7200|7198.2|7212.4|7210.6|7198.5|7196.7|0
1698423900000|2023-10-27 16:25:00|7199.4|7197.6|7190.9|7189.1|7202.7|7200.9|7178.4|7176.6|0
1698424200000|2023-10-27 16:30:00|7191.3|7189.5|7193.7|7191.9|7194|7192.2|7184.9|7183.1|0
1698424500000|2023-10-27 16:35:00|7193.2|7191.4|7203.9|7202.1|7205.9|7204.1|7193|7191.2|0
1698424800000|2023-10-27 16:40:00|7203.7|7201.9|7191.6|7189.8|7204.1|7202.3|7190|7188.2|0
1698425100000|2023-10-27 16:45:00|7191.4|7189.6|7179.6|7177.8|7191.4|7189.6|7179|7177.2|0
1698425400000|2023-10-27 16:50:00|7179.7|7177.9|7179.2|7177.4|7180.1|7178.3|7169.1|7167.3|0
1698425700000|2023-10-27 16:55:00|7179|7177.2|7172.5|7170.7|7179|7177.2|7171.4|7169.6|0
1698426000000|2023-10-27 17:00:00|7171.8|7170|7165.1|7163.3|7175.8|7174|7164.3|7162.5|0
1698426300000|2023-10-27 17:05:00|7162.4|7160.6|7153.1|7151.3|7163|7161.2|7141.9|7140.1|0
1698426600000|2023-10-27 17:10:00|7152.5|7150.7|7151.4|7149.6|7162.1|7160.3|7148.5|7146.7|0
1698426900000|2023-10-27 17:15:00|7151.7|7149.9|7150|7148.2|7158.5|7156.7|7142.2|7140.4|0
1698427200000|2023-10-27 17:20:00|7150.1|7148.3|7154.5|7152.7|7156.6|7154.8|7143.9|7142.1|0
1698427500000|2023-10-27 17:25:00|7154.1|7152.3|7152.7|7150.9|7165.8|7164|7149.1|7147.3|0
1698427800000|2023-10-27 17:30:00|7152.6|7150.8|7155.7|7153.9|7156.8|7155|7142.2|7140.4|0
1698428100000|2023-10-27 17:35:00|7155.9|7154.1|7147.6|7145.8|7162|7160.2|7144.6|7142.8|0
1698428400000|2023-10-27 17:40:00|7147.1|7145.3|7154.3|7152.5|7161.4|7159.6|7139.5|7137.7|0
1698428700000|2023-10-27 17:45:00|7154.4|7152.6|7144.2|7142.4|7155.1|7153.3|7140.8|7139|0
1698429000000|2023-10-27 17:50:00|7144.5|7142.7|7134.7|7132.9|7155.2|7153.4|7133.8|7132|0
1698429300000|2023-10-27 17:55:00|7134.6|7132.8|7134.5|7132.7|7139.4|7137.6|7126.3|7124.5|0
1698429600000|2023-10-27 18:00:00|7133.9|7132.1|7125.9|7124.1|7138.2|7136.4|7122.2|7120.4|0
1698429900000|2023-10-27 18:05:00|7125.7|7123.9|7122.8|7121|7128.8|7127|7113.3|7111.5|0
1698430200000|2023-10-27 18:10:00|7122.7|7120.9|7130.1|7128.3|7133.7|7131.9|7122.3|7120.5|0
1698430500000|2023-10-27 18:15:00|7130.5|7128.7|7131.1|7129.3|7145.5|7143.7|7128.9|7127.1|0
1698430800000|2023-10-27 18:20:00|7130.7|7128.9|7121.9|7120.1|7130.7|7128.9|7116.1|7114.3|0
1698431100000|2023-10-27 18:25:00|7120.7|7118.9|7124.3|7122.5|7124.6|7122.8|7117.7|7115.9|0
1698431400000|2023-10-27 18:30:00|7124.4|7122.6|7134.8|7133|7146.3|7144.5|7118.6|7116.8|0
1698431700000|2023-10-27 18:35:00|7135|7133.2|7155.2|7153.4|7157.9|7156.1|7133.4|7131.6|0
1698432000000|2023-10-27 18:40:00|7155.7|7153.9|7155.8|7154|7158.7|7156.9|7150.9|7149.1|0
1698432300000|2023-10-27 18:45:00|7155.7|7153.9|7144.3|7142.5|7162.8|7161|7142.2|7140.4|0
1698432600000|2023-10-27 18:50:00|7144.2|7142.4|7147|7145.2|7150.9|7149.1|7138.1|7136.3|0
1698432900000|2023-10-27 18:55:00|7147.5|7145.7|7137.1|7135.3|7147.9|7146.1|7130.6|7128.8|0
1698433200000|2023-10-27 19:00:00|7136.9|7135.1|7137.1|7135.3|7142.7|7140.9|7131.9|7130.1|0
1698433500000|2023-10-27 19:05:00|7137|7135.2|7145.2|7143.4|7148.5|7146.7|7135.7|7133.9|0
1698433800000|2023-10-27 19:10:00|7145.3|7143.5|7145.5|7143.7|7157.2|7155.4|7140.8|7139|0
1698434100000|2023-10-27 19:15:00|7145|7143.2|7150.3|7148.5|7157.1|7155.3|7144.4|7142.6|0
1698434400000|2023-10-27 19:20:00|7149.7|7147.9|7146.6|7144.8|7153.9|7152.1|7138.6|7136.8|0
1698434700000|2023-10-27 19:25:00|7146.5|7144.7|7156.6|7154.8|7158.5|7156.7|7146.5|7144.7|0
1698435000000|2023-10-27 19:30:00|7157.2|7155.4|7145.7|7143.9|7162.1|7160.3|7144.7|7142.9|0
1698435300000|2023-10-27 19:35:00|7146.1|7144.3|7131.2|7129.4|7146.4|7144.6|7131.1|7129.3|0
1698435600000|2023-10-27 19:40:00|7131.6|7129.8|7131.7|7129.9|7141|7139.2|7129.4|7127.6|0
1698435900000|2023-10-27 19:45:00|7132|7130.2|7140.9|7139.1|7140.9|7139.1|7130.9|7129.1|0
1698436200000|2023-10-27 19:50:00|7140.4|7138.6|7148.2|7146.4|7149|7147.2|7135.2|7133.4|0
1698436500000|2023-10-27 19:55:00|7148.4|7146.6|7162.1|7160.3|7165.6|7163.8|7146.5|7144.7|0
1698436800000|2023-10-27 20:00:00|7162.7|7159.7|7166.2|7163.2|7172|7169|7160.1|7157.1|0
1698437100000|2023-10-27 20:05:00|7165.9|7162.9|7161.6|7158.6|7166|7163|7160.8|7157.8|0
1698437400000|2023-10-27 20:10:00|7161.7|7158.7|7160.7|7157.7|7161.8|7158.8|7159.1|7156.1|0
1698437700000|2023-10-27 20:15:00|7160.8|7157.8|7156.6|7153.6|7162.6|7159.6|7156.6|7153.6|0
1698438000000|2023-10-27 20:20:00|7156.5|7153.5|7161.5|7158.5|7162.4|7159.4|7156.5|7153.5|0
1698438300000|2023-10-27 20:25:00|7161.7|7158.7|7163.9|7160.9|7165.2|7162.2|7161.4|7158.4|0
1698438600000|2023-10-27 20:30:00|7164.5|7161.5|7162.5|7159.5|7165|7162|7162.3|7159.3|0
1698438900000|2023-10-27 20:35:00|7162.4|7159.4|7164.7|7161.7|7164.7|7161.7|7161.1|7158.1|0
1698439200000|2023-10-27 20:40:00|7164.8|7161.8|7164.4|7161.4|7166.5|7163.5|7162.8|7159.8|0
1698439500000|2023-10-27 20:45:00|7163.6|7160.6|7163.6|7160.6|7166.2|7163.2|7163.3|7160.3|0
1698439800000|2023-10-27 20:50:00|7163.4|7160.4|7163.9|7160.9|7164.3|7161.3|7163.3|7160.3|0
1698440100000|2023-10-27 20:55:00|7163.8|7160.8|7162.5|7159.5|7165.5|7162.5|7162.1|7159.1|0
1698616800000|2023-10-29 22:00:00|7179.1|7174.1|7189.8|7184.8|7191.5|7186.5|7179.1|7174.1|0
1698617100000|2023-10-29 22:05:00|7189|7184|7194.4|7189.4|7196.1|7191.1|7187.8|7182.8|0
1698617400000|2023-10-29 22:10:00|7194.3|7189.3|7194.8|7189.8|7195.8|7190.8|7193|7188|0
1698617700000|2023-10-29 22:15:00|7194.6|7189.6|7195|7190|7195|7190|7190.8|7185.8|0
1698618000000|2023-10-29 22:20:00|7194.9|7189.9|7198.4|7193.4|7198.8|7193.8|7194.1|7189.1|0
1698618300000|2023-10-29 22:25:00|7201.1|7196.1|7205.1|7200.1|7205.4|7200.4|7200.6|7195.6|0
1698618600000|2023-10-29 22:30:00|7205|7200|7198.8|7193.8|7205.4|7200.4|7198.3|7193.3|0
1698618900000|2023-10-29 22:35:00|7198.9|7193.9|7200.3|7195.3|7203.3|7198.3|7198.6|7193.6|0
1698619200000|2023-10-29 22:40:00|7200.2|7195.2|7195|7190|7200.4|7195.4|7191.8|7186.8|0
1698619500000|2023-10-29 22:45:00|7195.1|7190.1|7199.5|7194.5|7199.5|7194.5|7193.7|7188.7|0
1698619800000|2023-10-29 22:50:00|7199.4|7194.4|7198.5|7193.5|7200.8|7195.8|7197.1|7192.1|0
1698620100000|2023-10-29 22:55:00|7198.4|7193.4|7197.2|7192.2|7199.3|7194.3|7196.7|7191.7|0
1698620400000|2023-10-29 23:00:00|7196.9|7191.9|7196.3|7191.3|7197.9|7192.9|7192.2|7187.2|0
1698620700000|2023-10-29 23:05:00|7196.1|7191.1|7195|7190|7196.6|7191.6|7192.3|7187.3|0
1698621000000|2023-10-29 23:10:00|7195.2|7190.2|7194|7189|7195.9|7190.9|7192|7187|0
1698621300000|2023-10-29 23:15:00|7193.9|7188.9|7197|7192|7197.4|7192.4|7193.2|7188.2|0
1698621600000|2023-10-29 23:20:00|7197.1|7192.1|7199.9|7194.9|7200|7195|7196.8|7191.8|0
1698621900000|2023-10-29 23:25:00|7199.7|7194.7|7198.9|7193.9|7199.8|7194.8|7197.1|7192.1|0
1698622200000|2023-10-29 23:30:00|7199|7194|7197.7|7192.7|7199.4|7194.4|7197|7192|0
1698622500000|2023-10-29 23:35:00|7197.8|7192.8|7196.6|7191.6|7198.2|7193.2|7196|7191|0
1698622800000|2023-10-29 23:40:00|7196.7|7191.7|7198.9|7193.9|7199.2|7194.2|7196.1|7191.1|0
1698623100000|2023-10-29 23:45:00|7198.8|7193.8|7199.8|7194.8|7200|7195|7198.2|7193.2|0
1698623400000|2023-10-29 23:50:00|7199.7|7194.7|7201.2|7196.2|7201.2|7196.2|7199.2|7194.2|0
1698623700000|2023-10-29 23:55:00|7201.1|7196.1|7200.5|7195.5|7201.1|7196.1|7199.6|7194.6|0
1698624000000|2023-10-30 00:00:00|7200.2|7195.2|7198.2|7193.2|7201.2|7196.2|7197.6|7192.6|0
1698624300000|2023-10-30 00:05:00|7198.5|7193.5|7203.5|7198.5|7203.5|7198.5|7198|7193|0
1698624600000|2023-10-30 00:10:00|7203.4|7198.4|7203.5|7198.5|7204.8|7199.8|7202.5|7197.5|0
1698624900000|2023-10-30 00:15:00|7203.4|7198.4|7203.7|7198.7|7205.3|7200.3|7202.5|7197.5|0
1698625200000|2023-10-30 00:20:00|7203.4|7198.4|7203.5|7198.5|7204.3|7199.3|7203|7198|0
1698625500000|2023-10-30 00:25:00|7203.7|7198.7|7200.6|7195.6|7203.7|7198.7|7200.4|7195.4|0
1698625800000|2023-10-30 00:30:00|7200.5|7195.5|7201.2|7196.2|7202.9|7197.9|7199.9|7194.9|0
1698626100000|2023-10-30 00:35:00|7201.3|7196.3|7199.7|7194.7|7201.5|7196.5|7198.4|7193.4|0
1698626400000|2023-10-30 00:40:00|7199.6|7194.6|7201.4|7196.4|7203.2|7198.2|7199.6|7194.6|0
1698626700000|2023-10-30 00:45:00|7201.3|7196.3|7203.5|7198.5|7203.9|7198.9|7199.8|7194.8|0
1698627000000|2023-10-30 00:50:00|7203.6|7198.6|7202.8|7197.8|7204.9|7199.9|7202.7|7197.7|0
1698627300000|2023-10-30 00:55:00|7202.9|7197.9|7204.5|7199.5|7205|7200|7202.8|7197.8|0
1698627600000|2023-10-30 01:00:00|7204.4|7199.4|7204.1|7199.1|7205|7200|7202.5|7197.5|0
1698627900000|2023-10-30 01:05:00|7204.2|7199.2|7203.6|7198.6|7205.2|7200.2|7203.3|7198.3|0
1698628200000|2023-10-30 01:10:00|7203.5|7198.5|7201.7|7196.7|7204|7199|7201.6|7196.6|0
1698628500000|2023-10-30 01:15:00|7201.8|7196.8|7198.4|7193.4|7202|7197|7197.9|7192.9|0
1698628800000|2023-10-30 01:20:00|7198.5|7193.5|7199|7194|7200.3|7195.3|7198.1|7193.1|0
1698629100000|2023-10-30 01:25:00|7198.9|7193.9|7199.1|7194.1|7200.8|7195.8|7197.8|7192.8|0
1698629400000|2023-10-30 01:30:00|7199|7194|7201.4|7196.4|7203.2|7198.2|7199|7194|0
1698629700000|2023-10-30 01:35:00|7201.5|7196.5|7203.2|7198.2|7203.5|7198.5|7200.7|7195.7|0
1698630000000|2023-10-30 01:40:00|7203.3|7198.3|7205.3|7200.3|7205.5|7200.5|7203|7198|0
1698630300000|2023-10-30 01:45:00|7205.2|7200.2|7204.3|7199.3|7210.4|7205.4|7204.1|7199.1|0
1698630600000|2023-10-30 01:50:00|7204.4|7199.4|7205.5|7200.5|7206.3|7201.3|7203.2|7198.2|0
1698630900000|2023-10-30 01:55:00|7205.4|7200.4|7207.3|7202.3|7207.9|7202.9|7205.2|7200.2|0
1698631200000|2023-10-30 02:00:00|7207.2|7202.2|7205|7200|7208|7203|7204.5|7199.5|0
1698631500000|2023-10-30 02:05:00|7204.8|7199.8|7203.2|7198.2|7205.5|7200.5|7203.2|7198.2|0
1698631800000|2023-10-30 02:10:00|7203.3|7198.3|7200.5|7195.5|7204.1|7199.1|7198.6|7193.6|0
1698632100000|2023-10-30 02:15:00|7200.6|7195.6|7203.4|7198.4|7203.5|7198.5|7200.2|7195.2|0
1698632400000|2023-10-30 02:20:00|7203.3|7198.3|7204.4|7199.4|7205.3|7200.3|7202.3|7197.3|0
1698632700000|2023-10-30 02:25:00|7204.3|7199.3|7203.8|7198.8|7205.8|7200.8|7202.9|7197.9|0
1698633000000|2023-10-30 02:30:00|7203.7|7198.7|7202.8|7197.8|7204.7|7199.7|7202.2|7197.2|0
1698633300000|2023-10-30 02:35:00|7202.7|7197.7|7203|7198|7204|7199|7201.7|7196.7|0
1698633600000|2023-10-30 02:40:00|7203.2|7198.2|7202.3|7197.3|7203.8|7198.8|7202.2|7197.2|0
1698633900000|2023-10-30 02:45:00|7202.2|7197.2|7201.5|7196.5|7203|7198|7201.4|7196.4|0
1698634200000|2023-10-30 02:50:00|7201.6|7196.6|7201.8|7196.8|7202.4|7197.4|7200.7|7195.7|0
1698634500000|2023-10-30 02:55:00|7201.9|7196.9|7202.2|7197.2|7202.9|7197.9|7200.5|7195.5|0
1698634800000|2023-10-30 03:00:00|7202|7197|7202.1|7197.1|7203.8|7198.8|7201.2|7196.2|0
1698635100000|2023-10-30 03:05:00|7202.2|7197.2|7200.7|7195.7|7202.7|7197.7|7199.9|7194.9|0
1698635400000|2023-10-30 03:10:00|7200.8|7195.8|7201.9|7196.9|7203.4|7198.4|7200.8|7195.8|0
1698635700000|2023-10-30 03:15:00|7202|7197|7201.8|7196.8|7202.5|7197.5|7200.8|7195.8|0
1698636000000|2023-10-30 03:20:00|7201.9|7196.9|7204.3|7199.3|7204.7|7199.7|7201.7|7196.7|0
1698636300000|2023-10-30 03:25:00|7204.2|7199.2|7205.6|7200.6|7206.6|7201.6|7204.1|7199.1|0
1698636600000|2023-10-30 03:30:00|7205.7|7200.7|7205.7|7200.7|7206.6|7201.6|7205|7200|0
1698636900000|2023-10-30 03:35:00|7205.6|7200.6|7205.7|7200.7|7206.2|7201.2|7204.9|7199.9|0
1698637200000|2023-10-30 03:40:00|7205.6|7200.6|7205.4|7200.4|7206.1|7201.1|7204.7|7199.7|0
1698637500000|2023-10-30 03:45:00|7205.3|7200.3|7205.4|7200.4|7205.9|7200.9|7204.6|7199.6|0
1698637800000|2023-10-30 03:50:00|7205.3|7200.3|7205.9|7200.9|7206.6|7201.6|7205.3|7200.3|0
1698638100000|2023-10-30 03:55:00|7205.8|7200.8|7205.6|7200.6|7206|7201|7205.1|7200.1|0
1698638400000|2023-10-30 04:00:00|7205.5|7200.5|7204.6|7199.6|7205.6|7200.6|7203.9|7198.9|0
1698638700000|2023-10-30 04:05:00|7204.4|7199.4|7203.6|7198.6|7204.6|7199.6|7203.2|7198.2|0
1698639000000|2023-10-30 04:10:00|7203.7|7198.7|7203.1|7198.1|7203.9|7198.9|7202.7|7197.7|0
1698639300000|2023-10-30 04:15:00|7203|7198|7201.2|7196.2|7204.1|7199.1|7201.1|7196.1|0
1698639600000|2023-10-30 04:20:00|7201.3|7196.3|7201.2|7196.2|7201.3|7196.3|7200.2|7195.2|0
1698639900000|2023-10-30 04:25:00|7201.3|7196.3|7199.9|7194.9|7201.3|7196.3|7199.9|7194.9|0
1698640200000|2023-10-30 04:30:00|7199.8|7194.8|7199.4|7194.4|7199.9|7194.9|7198.6|7193.6|0
1698640500000|2023-10-30 04:35:00|7199.3|7194.3|7200.4|7195.4|7200.5|7195.5|7197.2|7192.2|0
1698640800000|2023-10-30 04:40:00|7200.5|7195.5|7201.3|7196.3|7201.3|7196.3|7200|7195|0
1698641100000|2023-10-30 04:45:00|7201.4|7196.4|7201.2|7196.2|7201.4|7196.4|7200.6|7195.6|0
1698641400000|2023-10-30 04:50:00|7201.1|7196.1|7201.7|7196.7|7201.9|7196.9|7200.7|7195.7|0
1698641700000|2023-10-30 04:55:00|7201.8|7196.8|7200.1|7195.1|7201.9|7196.9|7199.9|7194.9|0
1698642000000|2023-10-30 05:00:00|7200.3|7195.3|7199.8|7194.8|7201.4|7196.4|7198.6|7193.6|0
1698642300000|2023-10-30 05:05:00|7199.9|7194.9|7196.9|7191.9|7200.2|7195.2|7196.9|7191.9|0
1698642600000|2023-10-30 05:10:00|7197.1|7192.1|7199|7194|7199.8|7194.8|7195.9|7190.9|0
1698642900000|2023-10-30 05:15:00|7199.2|7194.2|7200.5|7195.5|7201|7196|7199.2|7194.2|0
1698643200000|2023-10-30 05:20:00|7200.4|7195.4|7200.7|7195.7|7201.3|7196.3|7200.2|7195.2|0
1698643500000|2023-10-30 05:25:00|7200.9|7195.9|7201.7|7196.7|7203|7198|7200.9|7195.9|0
1698643800000|2023-10-30 05:30:00|7201.4|7196.4|7202.4|7197.4|7202.5|7197.5|7200.7|7195.7|0
1698644100000|2023-10-30 05:35:00|7202.5|7197.5|7202.1|7197.1|7203.1|7198.1|7202|7197|0
1698644400000|2023-10-30 05:40:00|7202|7197|7202.2|7197.2|7203.4|7198.4|7202|7197|0
1698644700000|2023-10-30 05:45:00|7202.3|7197.3|7202|7197|7203.2|7198.2|7201.6|7196.6|0
1698645000000|2023-10-30 05:50:00|7201.9|7196.9|7202.1|7197.1|7203.2|7198.2|7201.6|7196.6|0
1698645300000|2023-10-30 05:55:00|7202.2|7197.2|7202.6|7197.6|7203.1|7198.1|7200.9|7195.9|0
1698645600000|2023-10-30 06:00:00|7202.9|7197.9|7203.7|7198.7|7206.2|7201.2|7202.4|7197.4|0
1698645900000|2023-10-30 06:05:00|7203.6|7198.6|7202.7|7197.7|7203.8|7198.8|7201.7|7196.7|0
1698646200000|2023-10-30 06:10:00|7202.8|7197.8|7203.5|7198.5|7203.7|7198.7|7202.2|7197.2|0
1698646500000|2023-10-30 06:15:00|7203.4|7198.4|7204.2|7199.2|7205.2|7200.2|7203.1|7198.1|0
1698646800000|2023-10-30 06:20:00|7204.3|7199.3|7206.2|7201.2|7207.1|7202.1|7203.9|7198.9|0
1698647100000|2023-10-30 06:25:00|7206.1|7201.1|7209.5|7204.5|7210|7205|7205.6|7200.6|0
1698647400000|2023-10-30 06:30:00|7209.6|7204.6|7212.3|7207.3|7212.9|7207.9|7208.6|7203.6|0
1698647700000|2023-10-30 06:35:00|7212.2|7207.2|7212.4|7207.4|7212.9|7207.9|7211.4|7206.4|0
1698648000000|2023-10-30 06:40:00|7212.3|7207.3|7213|7208|7214|7209|7212.3|7207.3|0
1698648300000|2023-10-30 06:45:00|7212.9|7207.9|7212.2|7207.2|7213|7208|7211.3|7206.3|0
1698648600000|2023-10-30 06:50:00|7212.1|7207.1|7213.2|7208.2|7213.7|7208.7|7211.3|7206.3|0
1698648900000|2023-10-30 06:55:00|7213.1|7208.1|7214.1|7209.1|7214.7|7209.7|7212.9|7207.9|0
1698649200000|2023-10-30 07:00:00|7213.9|7208.9|7214.7|7209.7|7216.3|7211.3|7211.1|7206.1|0
1698649500000|2023-10-30 07:05:00|7214.5|7209.5|7214.9|7209.9|7217.4|7212.4|7212.7|7207.7|0
1698649800000|2023-10-30 07:10:00|7214.8|7209.8|7214.5|7209.5|7216.2|7211.2|7212.6|7207.6|0
1698650100000|2023-10-30 07:15:00|7214.6|7209.6|7212.5|7207.5|7214.9|7209.9|7210.2|7205.2|0
1698650400000|2023-10-30 07:20:00|7212.8|7207.8|7214.3|7209.3|7214.9|7209.9|7211.1|7206.1|0
1698650700000|2023-10-30 07:25:00|7214.4|7209.4|7216.1|7211.1|7218.3|7213.3|7213.8|7208.8|0
1698651000000|2023-10-30 07:30:00|7216.2|7211.2|7224.1|7219.1|7225.4|7220.4|7216.2|7211.2|0
1698651300000|2023-10-30 07:35:00|7224.2|7219.2|7228.4|7223.4|7228.7|7223.7|7223.1|7218.1|0
1698651600000|2023-10-30 07:40:00|7228.5|7223.5|7227.5|7222.5|7228.9|7223.9|7226.2|7221.2|0
1698651900000|2023-10-30 07:45:00|7227.2|7222.2|7231.3|7226.3|7233|7228|7227.1|7222.1|0
1698652200000|2023-10-30 07:50:00|7231.2|7226.2|7233.9|7228.9|7234.4|7229.4|7231|7226|0
1698652500000|2023-10-30 07:55:00|7234|7229|7229.6|7224.6|7234.2|7229.2|7229.3|7224.3|0
1698652800000|2023-10-30 08:00:00|7229.7|7224.7|7196.7|7193.7|7232.9|7227.9|7187.3|7184.3|0
1698653100000|2023-10-30 08:05:00|7196.9|7193.9|7208.9|7205.9|7219|7216|7195.3|7192.3|0
1698653400000|2023-10-30 08:10:00|7209.4|7206.4|7218.5|7215.5|7220.6|7217.6|7207.6|7204.6|0
1698653700000|2023-10-30 08:15:00|7218.6|7215.6|7223.7|7220.7|7223.8|7220.8|7218.5|7215.5|0
1698654000000|2023-10-30 08:20:00|7223.4|7220.4|7224.2|7221.2|7227|7224|7222|7219|0
1698654300000|2023-10-30 08:25:00|7224.1|7221.1|7221.1|7218.1|7224.6|7221.6|7213.9|7210.9|0
1698654600000|2023-10-30 08:30:00|7221.2|7218.2|7218.2|7215.2|7221.2|7218.2|7218.2|7215.2|0
1698654900000|2023-10-30 08:35:00|7217.5|7214.5|7220.4|7217.4|7221.1|7218.1|7205.2|7202.2|0
1698655200000|2023-10-30 08:40:00|7220.3|7217.3|7218.3|7215.3|7220.8|7217.8|7218|7215|0
1698655500000|2023-10-30 08:45:00|7218.4|7215.4|7217.5|7214.5|7219.4|7216.4|7216.2|7213.2|0
1698655800000|2023-10-30 08:50:00|7217.4|7214.4|7219.9|7216.9|7221.2|7218.2|7216.7|7213.7|0
1698656100000|2023-10-30 08:55:00|7220.2|7217.2|7219.7|7216.7|7223.1|7220.1|7219.3|7216.3|0
1698656400000|2023-10-30 09:00:00|7219.8|7216.8|7213.4|7210.4|7231.4|7228.4|7211.3|7208.3|0
1698656700000|2023-10-30 09:05:00|7212.7|7209.7|7231|7228|7231.6|7228.6|7210.4|7207.4|0
1698657000000|2023-10-30 09:10:00|7230.4|7227.4|7229.8|7226.8|7231.8|7228.8|7229.5|7226.5|0
1698657300000|2023-10-30 09:15:00|7229.9|7226.9|7236.9|7233.9|7238.3|7235.3|7229.8|7226.8|0
1698657600000|2023-10-30 09:20:00|7236.8|7233.8|7234.7|7231.7|7237.6|7234.6|7234.6|7231.6|0
1698657900000|2023-10-30 09:25:00|7235.8|7232.8|7233.5|7230.5|7236.4|7233.4|7232.1|7229.1|0
1698658200000|2023-10-30 09:30:00|7233.7|7230.7|7234.7|7231.7|7235.1|7232.1|7232.8|7229.8|0
1698658500000|2023-10-30 09:35:00|7234.8|7231.8|7231.7|7228.7|7234.9|7231.9|7231.5|7228.5|0
1698658800000|2023-10-30 09:40:00|7231.6|7228.6|7233.1|7230.1|7233.5|7230.5|7231.4|7228.4|0
1698659100000|2023-10-30 09:45:00|7232.7|7229.7|7233.9|7230.9|7234|7231|7231.9|7228.9|0
1698659400000|2023-10-30 09:50:00|7234|7231|7235.3|7232.3|7235.4|7232.4|7233.6|7230.6|0
1698659700000|2023-10-30 09:55:00|7235.2|7232.2|7235.6|7232.6|7235.9|7232.9|7234.5|7231.5|0
1698660000000|2023-10-30 10:00:00|7235.1|7232.1|7237.1|7234.1|7238.1|7235.1|7234.6|7231.6|0
1698660300000|2023-10-30 10:05:00|7237|7234|7236.4|7233.4|7241.5|7238.5|7236|7233|0
1698660600000|2023-10-30 10:10:00|7236.3|7233.3|7236.5|7233.5|7238.2|7235.2|7235.6|7232.6|0
1698660900000|2023-10-30 10:15:00|7236.4|7233.4|7236.4|7233.4|7238|7235|7232.6|7229.6|0
1698661200000|2023-10-30 10:20:00|7236.6|7233.6|7234.5|7231.5|7237.6|7234.6|7232.7|7229.7|0
1698661500000|2023-10-30 10:25:00|7234.6|7231.6|7234.3|7231.3|7235.6|7232.6|7233.6|7230.6|0
1698661800000|2023-10-30 10:30:00|7234.7|7231.7|7233.5|7230.5|7234.9|7231.9|7232.9|7229.9|0
1698662100000|2023-10-30 10:35:00|7233.4|7230.4|7236.5|7233.5|7238.4|7235.4|7233.4|7230.4|0
1698662400000|2023-10-30 10:40:00|7236.4|7233.4|7238.6|7235.6|7238.7|7235.7|7236|7233|0
1698662700000|2023-10-30 10:45:00|7238.7|7235.7|7235.8|7232.8|7238.7|7235.7|7233.4|7230.4|0
1698663000000|2023-10-30 10:50:00|7235.7|7232.7|7238.1|7235.1|7238.5|7235.5|7235.7|7232.7|0
1698663300000|2023-10-30 10:55:00|7238|7235|7235.9|7232.9|7238.4|7235.4|7235.5|7232.5|0
1698663600000|2023-10-30 11:00:00|7236.1|7233.1|7236.9|7233.9|7236.9|7233.9|7232.9|7229.9|0
1698663900000|2023-10-30 11:05:00|7237.2|7234.2|7232.6|7229.6|7237.3|7234.3|7232.6|7229.6|0
1698664200000|2023-10-30 11:10:00|7232.5|7229.5|7232.2|7229.2|7233.4|7230.4|7231.2|7228.2|0
1698664500000|2023-10-30 11:15:00|7232.3|7229.3|7237.8|7234.8|7237.8|7234.8|7232.2|7229.2|0
1698664800000|2023-10-30 11:20:00|7237.6|7234.6|7237.3|7234.3|7238|7235|7236.2|7233.2|0
1698665100000|2023-10-30 11:25:00|7237.4|7234.4|7235.2|7232.2|7237.9|7234.9|7234.8|7231.8|0
1698665400000|2023-10-30 11:30:00|7235.3|7232.3|7236.4|7233.4|7237.3|7234.3|7235.3|7232.3|0
1698665700000|2023-10-30 11:35:00|7236.2|7233.2|7237|7234|7237.4|7234.4|7236|7233|0
1698666000000|2023-10-30 11:40:00|7237.2|7234.2|7240.1|7237.1|7240.1|7237.1|7237.2|7234.2|0
1698666300000|2023-10-30 11:45:00|7240.2|7237.2|7245.9|7242.9|7246.2|7243.2|7239.7|7236.7|0
1698666600000|2023-10-30 11:50:00|7245.8|7242.8|7242.7|7239.7|7247.5|7244.5|7242.7|7239.7|0
1698666900000|2023-10-30 11:55:00|7242.4|7239.4|7242.9|7239.9|7243.2|7240.2|7241.2|7238.2|0
1698667200000|2023-10-30 12:00:00|7242.8|7239.8|7241.7|7238.7|7247.2|7244.2|7241.6|7238.6|0
1698667500000|2023-10-30 12:05:00|7241.6|7238.6|7237.5|7234.5|7241.6|7238.6|7235.9|7232.9|0
1698667800000|2023-10-30 12:10:00|7237.7|7234.7|7237.2|7234.2|7238.6|7235.6|7236.6|7233.6|0
1698668100000|2023-10-30 12:15:00|7237.3|7234.3|7235.8|7232.8|7238.3|7235.3|7235.7|7232.7|0
1698668400000|2023-10-30 12:20:00|7235.9|7232.9|7233.1|7230.1|7236.3|7233.3|7231.7|7228.7|0
1698668700000|2023-10-30 12:25:00|7233|7230|7230.1|7227.1|7233.2|7230.2|7228.9|7225.9|0
1698669000000|2023-10-30 12:30:00|7230.3|7227.3|7233.8|7230.8|7234.1|7231.1|7230.3|7227.3|0
1698669300000|2023-10-30 12:35:00|7233.9|7230.9|7226.7|7223.7|7234|7231|7226.7|7223.7|0
1698669600000|2023-10-30 12:40:00|7226.6|7223.6|7229.4|7226.4|7229.4|7226.4|7225.3|7222.3|0
1698669900000|2023-10-30 12:45:00|7229.3|7226.3|7225.6|7222.6|7229.6|7226.6|7225.6|7222.6|0
1698670200000|2023-10-30 12:50:00|7225.4|7222.4|7223.9|7220.9|7225.4|7222.4|7222.4|7219.4|0
1698670500000|2023-10-30 12:55:00|7223.5|7220.5|7226|7223|7226|7223|7222.9|7219.9|0
1698670800000|2023-10-30 13:00:00|7225.9|7222.9|7230|7227|7230.7|7227.7|7225.8|7222.8|0
1698671100000|2023-10-30 13:05:00|7230.2|7227.2|7227.6|7224.6|7230.3|7227.3|7227.6|7224.6|0
1698671400000|2023-10-30 13:10:00|7227.5|7224.5|7220.3|7217.3|7228.8|7225.8|7218.7|7215.7|0
1698671700000|2023-10-30 13:15:00|7220.1|7217.1|7224.9|7221.9|7225.2|7222.2|7218.1|7215.1|0
1698672000000|2023-10-30 13:20:00|7224.8|7221.8|7221.7|7218.7|7225|7222|7220.8|7217.8|0
1698672300000|2023-10-30 13:25:00|7217.2|7214.2|7224|7221|7227.4|7224.4|7217.2|7214.2|0
1698672600000|2023-10-30 13:30:00|7227.4|7224.4|7246.9|7245.1|7246.9|7245.1|7199.6|7197.8|0
1698672900000|2023-10-30 13:35:00|7246.8|7245|7278.6|7276.8|7280.2|7278.4|7235.6|7233.8|0
1698673200000|2023-10-30 13:40:00|7278.8|7277|7277.8|7276|7284.4|7282.6|7269.6|7267.8|0
1698673500000|2023-10-30 13:45:00|7280.9|7279.1|7308.3|7306.5|7310.8|7309|7280.6|7278.8|0
1698673800000|2023-10-30 13:50:00|7307.8|7306|7294.4|7292.6|7312.8|7311|7292.4|7290.6|0
1698674100000|2023-10-30 13:55:00|7294.8|7293|7295.5|7293.7|7306.4|7304.6|7286.9|7285.1|0
1698674400000|2023-10-30 14:00:00|7298.6|7296.8|7278.2|7276.4|7298.6|7296.8|7271.1|7269.3|0
1698674700000|2023-10-30 14:05:00|7277.3|7275.5|7298.7|7296.9|7305.2|7303.4|7275|7273.2|0
1698675000000|2023-10-30 14:10:00|7298.2|7296.4|7279|7277.2|7301.8|7300|7277.4|7275.6|0
1698675300000|2023-10-30 14:15:00|7279.8|7278|7247.4|7245.6|7280|7278.2|7242.6|7240.8|0
1698675600000|2023-10-30 14:20:00|7247.7|7245.9|7235.1|7233.3|7248.8|7247|7224.5|7222.7|0
1698675900000|2023-10-30 14:25:00|7234.4|7232.6|7223.9|7222.1|7237.5|7235.7|7219.8|7218|0
1698676200000|2023-10-30 14:30:00|7223.7|7221.9|7221.4|7219.6|7224.1|7222.3|7213.5|7211.7|0
1698676500000|2023-10-30 14:35:00|7221.7|7219.9|7221.3|7219.5|7232.4|7230.6|7217.1|7215.3|0
1698676800000|2023-10-30 14:40:00|7221.5|7219.7|7201.9|7200.1|7232.7|7230.9|7201.9|7200.1|0
1698677100000|2023-10-30 14:45:00|7202|7200.2|7216.7|7214.9|7221.5|7219.7|7197.5|7195.7|0
1698677400000|2023-10-30 14:50:00|7215.8|7214|7240.6|7238.8|7244.1|7242.3|7213.3|7211.5|0
1698677700000|2023-10-30 14:55:00|7240.8|7239|7224.3|7222.5|7241.4|7239.6|7220.1|7218.3|0
1698678000000|2023-10-30 15:00:00|7224.2|7222.4|7242.9|7241.1|7252.2|7250.4|7224.2|7222.4|0
1698678300000|2023-10-30 15:05:00|7243.6|7241.8|7242.9|7241.1|7250.8|7249|7238.1|7236.3|0
1698678600000|2023-10-30 15:10:00|7242.7|7240.9|7234.2|7232.4|7254.6|7252.8|7233.4|7231.6|0
1698678900000|2023-10-30 15:15:00|7234.1|7232.3|7236.2|7234.4|7236.5|7234.7|7227.1|7225.3|0
1698679200000|2023-10-30 15:20:00|7236.6|7234.8|7216.4|7214.6|7242.7|7240.9|7210.1|7208.3|0
1698679500000|2023-10-30 15:25:00|7216.5|7214.7|7221.6|7219.8|7222.1|7220.3|7208.8|7207|0
1698679800000|2023-10-30 15:30:00|7222|7220.2|7229.8|7228|7229.9|7228.1|7218.4|7216.6|0
1698680100000|2023-10-30 15:35:00|7229.4|7227.6|7217.3|7215.5|7240.4|7238.6|7217.3|7215.5|0
1698680400000|2023-10-30 15:40:00|7216.7|7214.9|7227.9|7226.1|7227.9|7226.1|7214|7212.2|0
1698680700000|2023-10-30 15:45:00|7227.6|7225.8|7231.4|7229.6|7233.2|7231.4|7223.7|7221.9|0
1698681000000|2023-10-30 15:50:00|7231.6|7229.8|7247.8|7246|7249.1|7247.3|7228.5|7226.7|0
1698681300000|2023-10-30 15:55:00|7248|7246.2|7255.3|7253.5|7256|7254.2|7243.3|7241.5|0
1698681600000|2023-10-30 16:00:00|7254.7|7252.9|7252.7|7250.9|7257.9|7256.1|7248.7|7246.9|0
1698681900000|2023-10-30 16:05:00|7252.3|7250.5|7245|7243.2|7254.9|7253.1|7238|7236.2|0
1698682200000|2023-10-30 16:10:00|7245.1|7243.3|7252.4|7250.6|7258.7|7256.9|7244.7|7242.9|0
1698682500000|2023-10-30 16:15:00|7252|7250.2|7235.1|7233.3|7258.5|7256.7|7233.9|7232.1|0
1698682800000|2023-10-30 16:20:00|7235.3|7233.5|7227.7|7225.9|7235.3|7233.5|7226|7224.2|0
1698683100000|2023-10-30 16:25:00|7228.1|7226.3|7225.3|7223.5|7232.6|7230.8|7224.5|7222.7|0
1698683400000|2023-10-30 16:30:00|7225|7223.2|7234.6|7232.8|7236.2|7234.4|7224.7|7222.9|0
1698683700000|2023-10-30 16:35:00|7234.9|7233.1|7224.6|7222.8|7240.2|7238.4|7224.2|7222.4|0
1698684000000|2023-10-30 16:40:00|7223.7|7221.9|7206.7|7204.9|7226.9|7225.1|7205.9|7204.1|0
1698684300000|2023-10-30 16:45:00|7207.3|7205.5|7211.3|7209.5|7211.8|7210|7200.3|7198.5|0
1698684600000|2023-10-30 16:50:00|7211.5|7209.7|7201.2|7199.4|7217.2|7215.4|7200.8|7199|0
1698684900000|2023-10-30 16:55:00|7201.7|7199.9|7206.8|7205|7207|7205.2|7193|7191.2|0
1698685200000|2023-10-30 17:00:00|7206.9|7205.1|7210.6|7208.8|7212.7|7210.9|7200.8|7199|0
1698685500000|2023-10-30 17:05:00|7210.5|7208.7|7215.1|7213.3|7218.2|7216.4|7209.2|7207.4|0
1698685800000|2023-10-30 17:10:00|7214.8|7213|7206.2|7204.4|7217.2|7215.4|7203.5|7201.7|0
1698686100000|2023-10-30 17:15:00|7207.1|7205.3|7211.5|7209.7|7215.7|7213.9|7207.1|7205.3|0
1698686400000|2023-10-30 17:20:00|7211.3|7209.5|7230.7|7228.9|7230.7|7228.9|7206.9|7205.1|0
1698686700000|2023-10-30 17:25:00|7230.2|7228.4|7242.8|7241|7246.6|7244.8|7228.5|7226.7|0
1698687000000|2023-10-30 17:30:00|7243.3|7241.5|7244.3|7242.5|7252.7|7250.9|7243|7241.2|0
1698687300000|2023-10-30 17:35:00|7244.2|7242.4|7242.1|7240.3|7244.3|7242.5|7235.5|7233.7|0
1698687600000|2023-10-30 17:40:00|7236.6|7234.8|7248.2|7246.4|7249.4|7247.6|7236|7234.2|0
1698687900000|2023-10-30 17:45:00|7248.3|7246.5|7252.3|7250.5|7254.3|7252.5|7245.3|7243.5|0
1698688200000|2023-10-30 17:50:00|7252.4|7250.6|7265.7|7263.9|7267.3|7265.5|7249.7|7247.9|0
1698688500000|2023-10-30 17:55:00|7264.8|7263|7267.2|7265.4|7270.1|7268.3|7260.6|7258.8|0
1698688800000|2023-10-30 18:00:00|7266.9|7265.1|7270|7268.2|7270.1|7268.3|7262.3|7260.5|0
1698689100000|2023-10-30 18:05:00|7270.4|7268.6|7258.5|7256.7|7271.7|7269.9|7256.3|7254.5|0
1698689400000|2023-10-30 18:10:00|7258.2|7256.4|7254.1|7252.3|7265.7|7263.9|7253.9|7252.1|0
1698689700000|2023-10-30 18:15:00|7253.3|7251.5|7253.4|7251.6|7255.6|7253.8|7247.9|7246.1|0
1698690000000|2023-10-30 18:20:00|7252.9|7251.1|7256.4|7254.6|7259.5|7257.7|7249.2|7247.4|0
1698690300000|2023-10-30 18:25:00|7256|7254.2|7247.2|7245.4|7256|7254.2|7247.2|7245.4|0
1698690600000|2023-10-30 18:30:00|7247.4|7245.6|7255.5|7253.7|7257.5|7255.7|7247.4|7245.6|0
1698690900000|2023-10-30 18:35:00|7255.3|7253.5|7262.1|7260.3|7268.2|7266.4|7253.8|7252|0
1698691200000|2023-10-30 18:40:00|7262.8|7261|7268.5|7266.7|7270|7268.2|7259.7|7257.9|0
1698691500000|2023-10-30 18:45:00|7269.2|7267.4|7271.1|7269.3|7271.2|7269.4|7264.2|7262.4|0
1698691800000|2023-10-30 18:50:00|7270.4|7268.6|7262.7|7260.9|7273.3|7271.5|7259.2|7257.4|0
1698692100000|2023-10-30 18:55:00|7262.4|7260.6|7264.5|7262.7|7266.8|7265|7257.8|7256|0
1698692400000|2023-10-30 19:00:00|7264.7|7262.9|7267.1|7265.3|7275.7|7273.9|7256.5|7254.7|0
1698692700000|2023-10-30 19:05:00|7267.3|7265.5|7266.1|7264.3|7274.6|7272.8|7264.8|7263|0
1698693000000|2023-10-30 19:10:00|7265.8|7264|7269.1|7267.3|7269.7|7267.9|7258.7|7256.9|0
1698693300000|2023-10-30 19:15:00|7270|7268.2|7273.3|7271.5|7273.7|7271.9|7265.4|7263.6|0
1698693600000|2023-10-30 19:20:00|7273.7|7271.9|7291.2|7289.4|7291.6|7289.8|7271.6|7269.8|0
1698693900000|2023-10-30 19:25:00|7290.8|7289|7272.9|7271.1|7291.2|7289.4|7272.7|7270.9|0
1698694200000|2023-10-30 19:30:00|7273.1|7271.3|7274.4|7272.6|7278.2|7276.4|7271.4|7269.6|0
1698694500000|2023-10-30 19:35:00|7274.1|7272.3|7271|7269.2|7277.4|7275.6|7269.9|7268.1|0
1698694800000|2023-10-30 19:40:00|7271.3|7269.5|7265.7|7263.9|7272.2|7270.4|7262.2|7260.4|0
1698695100000|2023-10-30 19:45:00|7264.8|7263|7263.1|7261.3|7268.9|7267.1|7258.6|7256.8|0
1698695400000|2023-10-30 19:50:00|7263.2|7261.4|7260.8|7259|7265.6|7263.8|7257|7255.2|0
1698695700000|2023-10-30 19:55:00|7262.4|7260.6|7255.4|7253.6|7263.2|7261.4|7251.8|7250|0
1698696000000|2023-10-30 20:00:00|7256|7253|7248.9|7245.9|7256.1|7253.1|7244.4|7241.4|0
1698696300000|2023-10-30 20:05:00|7248.8|7245.8|7249|7246|7250.3|7247.3|7247.9|7244.9|0
1698696600000|2023-10-30 20:10:00|7249.2|7246.2|7248.5|7245.5|7249.2|7246.2|7248.1|7245.1|0
1698696900000|2023-10-30 20:15:00|7248.4|7245.4|7248.3|7245.3|7249.6|7246.6|7247.7|7244.7|0
1698697200000|2023-10-30 20:20:00|7248.4|7245.4|7248.8|7245.8|7249.2|7246.2|7247.9|7244.9|0
1698697500000|2023-10-30 20:25:00|7248.9|7245.9|7246.1|7243.1|7249.3|7246.3|7244.8|7241.8|0
1698697800000|2023-10-30 20:30:00|7246.2|7243.2|7245.5|7242.5|7246.3|7243.3|7244.7|7241.7|0
1698698100000|2023-10-30 20:35:00|7245.4|7242.4|7245.3|7242.3|7245.6|7242.6|7244.9|7241.9|0
1698698400000|2023-10-30 20:40:00|7245.2|7242.2|7245.4|7242.4|7246.7|7243.7|7244.8|7241.8|0
1698698700000|2023-10-30 20:45:00|7245.3|7242.3|7245.8|7242.8|7246.1|7243.1|7245.1|7242.1|0
1698699000000|2023-10-30 20:50:00|7245.7|7242.7|7246.6|7243.6|7246.6|7243.6|7245.5|7242.5|0
1698699300000|2023-10-30 20:55:00|7247|7244|7246.6|7243.6|7247|7244|7246.3|7243.3|0
1698699600000|2023-10-30 21:00:00|7246.5|7243.5|7246.9|7243.9|7247.2|7244.2|7246.3|7243.3|0
1698699900000|2023-10-30 21:05:00|7247|7244|7246.3|7243.3|7247.1|7244.1|7246.3|7243.3|0
1698700200000|2023-10-30 21:10:00|7246.4|7243.4|7245.8|7242.8|7247.5|7244.5|7245.6|7242.6|0
1698700500000|2023-10-30 21:15:00|7245.9|7242.9|7244.6|7241.6|7246|7243|7244.5|7241.5|0
1698700800000|2023-10-30 21:20:00|7244.7|7241.7|7244.2|7241.2|7244.7|7241.7|7242.7|7239.7|0
1698701100000|2023-10-30 21:25:00|7244.3|7241.3|7244.4|7241.4|7244.7|7241.7|7243.6|7240.6|0
1698701400000|2023-10-30 21:30:00|7244.3|7241.3|7244.4|7241.4|7244.8|7241.8|7243.7|7240.7|0
1698701700000|2023-10-30 21:35:00|7244.5|7241.5|7247.1|7244.1|7247.1|7244.1|7244.4|7241.4|0
1698702000000|2023-10-30 21:40:00|7247|7244|7246.3|7243.3|7247.2|7244.2|7245.9|7242.9|0
1698702300000|2023-10-30 21:45:00|7246.2|7243.2|7248.9|7245.9|7249.8|7246.8|7246.2|7243.2|0
1698702600000|2023-10-30 21:50:00|7248.7|7245.7|7246.7|7243.7|7249.2|7246.2|7246.3|7243.3|0
1698702900000|2023-10-30 21:55:00|7246.6|7243.6|7246.9|7243.9|7247.8|7244.8|7246.4|7243.4|0
1698703200000|2023-10-30 22:00:00|7246.7|7243.7|7246.1|7243.1|7246.8|7243.8|7244.6|7241.6|0
1698703500000|2023-10-30 22:05:00|7246|7243|7244.7|7241.7|7246.4|7243.4|7244|7241|0
1698703800000|2023-10-30 22:10:00|7244.6|7241.6|7243.1|7240.1|7244.6|7241.6|7242.8|7239.8|0
1698704100000|2023-10-30 22:15:00|7243.3|7240.3|7242.4|7239.4|7243.3|7240.3|7242.3|7239.3|0
1698704400000|2023-10-30 22:20:00|7242.3|7239.3|7243.4|7240.4|7243.4|7240.4|7242|7239|0
1698704700000|2023-10-30 22:25:00|7243.3|7240.3|7243.7|7240.7|7243.8|7240.8|7243.2|7240.2|0
1698705000000|2023-10-30 22:30:00|7243.6|7240.6|7243.4|7240.4|7244|7241|7243.4|7240.4|0
1698705300000|2023-10-30 22:35:00|7243.5|7240.5|7242.7|7239.7|7243.5|7240.5|7242.5|7239.5|0
1698705600000|2023-10-30 22:40:00|7242.6|7239.6|7243.8|7240.8|7243.8|7240.8|7242.2|7239.2|0
1698705900000|2023-10-30 22:45:00|7243.9|7240.9|7243.1|7240.1|7243.9|7240.9|7242.8|7239.8|0
1698706200000|2023-10-30 22:50:00|7243|7240|7243.4|7240.4|7243.7|7240.7|7242.9|7239.9|0
1698706500000|2023-10-30 22:55:00|7243.5|7240.5|7243.2|7240.2|7243.5|7240.5|7242.9|7239.9|0
1698706800000|2023-10-30 23:00:00|7243.1|7240.1|7243.2|7240.2|7243.3|7240.3|7242.6|7239.6|0
1698707100000|2023-10-30 23:05:00|7243.1|7240.1|7243|7240|7243.2|7240.2|7241.8|7238.8|0
1698707400000|2023-10-30 23:10:00|7243.1|7240.1|7243|7240|7243.1|7240.1|7242.8|7239.8|0
1698707700000|2023-10-30 23:15:00|7243.1|7240.1|7243.7|7240.7|7243.7|7240.7|7242.9|7239.9|0
1698708000000|2023-10-30 23:20:00|7243.6|7240.6|7243.1|7240.1|7245|7242|7243|7240|0
1698708300000|2023-10-30 23:25:00|7243.2|7240.2|7242.1|7239.1|7243.6|7240.6|7242.1|7239.1|0
1698708600000|2023-10-30 23:30:00|7242.4|7239.4|7242.5|7239.5|7242.7|7239.7|7241.9|7238.9|0
1698708900000|2023-10-30 23:35:00|7242.8|7239.8|7243|7240|7243.3|7240.3|7242.7|7239.7|0
1698709200000|2023-10-30 23:40:00|7242.9|7239.9|7242.8|7239.8|7243.2|7240.2|7242.6|7239.6|0
1698709500000|2023-10-30 23:45:00|7242.7|7239.7|7242.3|7239.3|7243|7240|7242.3|7239.3|0
1698709800000|2023-10-30 23:50:00|7242.2|7239.2|7244.6|7241.6|7244.6|7241.6|7242.2|7239.2|0
1698710100000|2023-10-30 23:55:00|7244.7|7241.7|7244.2|7239.2|7244.8|7241.8|7242.9|7239.1|0
1698710400000|2023-10-31 00:00:00|7244.1|7239.1|7243|7238|7244.8|7239.8|7242.1|7237.1|0
1698710700000|2023-10-31 00:05:00|7242.9|7237.9|7236.2|7231.2|7243.1|7238.1|7234.4|7229.4|0
1698711000000|2023-10-31 00:10:00|7236.1|7231.1|7237.4|7232.4|7238.3|7233.3|7234.7|7229.7|0
1698711300000|2023-10-31 00:15:00|7237.5|7232.5|7232.6|7227.6|7238.3|7233.3|7229.6|7224.6|0
1698711600000|2023-10-31 00:20:00|7232.8|7227.8|7233.9|7228.9|7234.1|7229.1|7230.2|7225.2|0
1698711900000|2023-10-31 00:25:00|7234|7229|7233.3|7228.3|7234.4|7229.4|7232.4|7227.4|0
1698712200000|2023-10-31 00:30:00|7233.4|7228.4|7235.2|7230.2|7235.4|7230.4|7232.7|7227.7|0
1698712500000|2023-10-31 00:35:00|7235.1|7230.1|7236|7231|7239.3|7234.3|7234.7|7229.7|0
1698712800000|2023-10-31 00:40:00|7236.1|7231.1|7234.4|7229.4|7236.1|7231.1|7233|7228|0
1698713100000|2023-10-31 00:45:00|7234.1|7229.1|7234.3|7229.3|7235.1|7230.1|7232.9|7227.9|0
1698713400000|2023-10-31 00:50:00|7234.4|7229.4|7235.1|7230.1|7236.6|7231.6|7234.1|7229.1|0
1698713700000|2023-10-31 00:55:00|7235|7230|7236.4|7231.4|7237.8|7232.8|7233.6|7228.6|0
1698714000000|2023-10-31 01:00:00|7236.2|7231.2|7236.4|7231.4|7237.2|7232.2|7234.4|7229.4|0
1698714300000|2023-10-31 01:05:00|7236.3|7231.3|7237.9|7232.9|7239.4|7234.4|7235.4|7230.4|0
1698714600000|2023-10-31 01:10:00|7237.7|7232.7|7233.9|7228.9|7237.9|7232.9|7233.2|7228.2|0
1698714900000|2023-10-31 01:15:00|7233.7|7228.7|7231.9|7226.9|7235|7230|7231.8|7226.8|0
1698715200000|2023-10-31 01:20:00|7231.8|7226.8|7232.2|7227.2|7233.1|7228.1|7230.9|7225.9|0
1698715500000|2023-10-31 01:25:00|7232.3|7227.3|7235.4|7230.4|7235.8|7230.8|7232.2|7227.2|0
1698715800000|2023-10-31 01:30:00|7235.3|7230.3|7232.9|7227.9|7236.9|7231.9|7231.7|7226.7|0
1698716100000|2023-10-31 01:35:00|7233.1|7228.1|7235.4|7230.4|7236.6|7231.6|7232.5|7227.5|0
1698716400000|2023-10-31 01:40:00|7235.5|7230.5|7228.7|7223.7|7236.4|7231.4|7225.1|7220.1|0
1698716700000|2023-10-31 01:45:00|7228.6|7223.6|7229.9|7224.9|7230.4|7225.4|7227.7|7222.7|0
1698717000000|2023-10-31 01:50:00|7229.8|7224.8|7232.7|7227.7|7234.3|7229.3|7229.7|7224.7|0
1698717300000|2023-10-31 01:55:00|7232.6|7227.6|7232.4|7227.4|7234.3|7229.3|7231.9|7226.9|0
1698717600000|2023-10-31 02:00:00|7232.3|7227.3|7234.6|7229.6|7236.3|7231.3|7232.2|7227.2|0
1698717900000|2023-10-31 02:05:00|7234.5|7229.5|7234.4|7229.4|7235.8|7230.8|7233.8|7228.8|0
1698718200000|2023-10-31 02:10:00|7234.5|7229.5|7234.3|7229.3|7235.9|7230.9|7233.2|7228.2|0
1698718500000|2023-10-31 02:15:00|7234.4|7229.4|7233.4|7228.4|7236.1|7231.1|7233.2|7228.2|0
1698718800000|2023-10-31 02:20:00|7233.5|7228.5|7233.2|7228.2|7234.1|7229.1|7232.2|7227.2|0
1698719100000|2023-10-31 02:25:00|7233.3|7228.3|7234.2|7229.2|7235.1|7230.1|7232.4|7227.4|0
1698719400000|2023-10-31 02:30:00|7234.6|7229.6|7235.1|7230.1|7235.6|7230.6|7233.4|7228.4|0
1698719700000|2023-10-31 02:35:00|7235.2|7230.2|7232.5|7227.5|7235.2|7230.2|7232.4|7227.4|0
1698720000000|2023-10-31 02:40:00|7232.6|7227.6|7230.9|7225.9|7232.6|7227.6|7230|7225|0
1698720300000|2023-10-31 02:45:00|7230.8|7225.8|7229.4|7224.4|7232.2|7227.2|7228.7|7223.7|0
1698720600000|2023-10-31 02:50:00|7229.5|7224.5|7227.1|7222.1|7230|7225|7226.5|7221.5|0
1698720900000|2023-10-31 02:55:00|7227|7222|7227.2|7222.2|7228.1|7223.1|7226.6|7221.6|0
1698721200000|2023-10-31 03:00:00|7227.3|7222.3|7224.6|7219.6|7227.3|7222.3|7220|7215|0
1698721500000|2023-10-31 03:05:00|7224.5|7219.5|7214.1|7209.1|7224.8|7219.8|7212.6|7207.6|0
1698721800000|2023-10-31 03:10:00|7213.9|7208.9|7205.9|7200.9|7213.9|7208.9|7204.3|7199.3|0
1698722100000|2023-10-31 03:15:00|7205.8|7200.8|7205.9|7200.9|7206.6|7201.6|7204.7|7199.7|0
1698722400000|2023-10-31 03:20:00|7206|7201|7208.1|7203.1|7208.3|7203.3|7205.4|7200.4|0
1698722700000|2023-10-31 03:25:00|7207.9|7202.9|7216.5|7211.5|7217.2|7212.2|7206.2|7201.2|0
1698723000000|2023-10-31 03:30:00|7216.1|7211.1|7212.1|7207.1|7218.4|7213.4|7211.7|7206.7|0
1698723300000|2023-10-31 03:35:00|7212|7207|7209.3|7204.3|7212.5|7207.5|7206.9|7201.9|0
1698723600000|2023-10-31 03:40:00|7209.4|7204.4|7209.3|7204.3|7212.8|7207.8|7208.7|7203.7|0
1698723900000|2023-10-31 03:45:00|7209.2|7204.2|7205.2|7200.2|7210.5|7205.5|7199.5|7194.5|0
1698724200000|2023-10-31 03:50:00|7205.1|7200.1|7207.6|7202.6|7207.6|7202.6|7203.7|7198.7|0
1698724500000|2023-10-31 03:55:00|7207.7|7202.7|7209.1|7204.1|7211.8|7206.8|7207.5|7202.5|0
1698724800000|2023-10-31 04:00:00|7209.2|7204.2|7208.5|7203.5|7209.9|7204.9|7207.3|7202.3|0
1698725100000|2023-10-31 04:05:00|7208.4|7203.4|7215.1|7210.1|7215.1|7210.1|7207.9|7202.9|0
1698725400000|2023-10-31 04:10:00|7215|7210|7210.8|7205.8|7215.4|7210.4|7209.5|7204.5|0
1698725700000|2023-10-31 04:15:00|7210.6|7205.6|7211.8|7206.8|7213.1|7208.1|7210.5|7205.5|0
1698726000000|2023-10-31 04:20:00|7211.6|7206.6|7210.9|7205.9|7212.5|7207.5|7210.2|7205.2|0
1698726300000|2023-10-31 04:25:00|7210.8|7205.8|7218.5|7213.5|7218.5|7213.5|7209|7204|0
1698726600000|2023-10-31 04:30:00|7218.4|7213.4|7215|7210|7219.4|7214.4|7214.9|7209.9|0
1698726900000|2023-10-31 04:35:00|7214.8|7209.8|7217.9|7212.9|7218.8|7213.8|7213.6|7208.6|0
1698727200000|2023-10-31 04:40:00|7218|7213|7214.4|7209.4|7218.7|7213.7|7214|7209|0
1698727500000|2023-10-31 04:45:00|7214.7|7209.7|7216.5|7211.5|7216.9|7211.9|7214.6|7209.6|0
1698727800000|2023-10-31 04:50:00|7216.6|7211.6|7215.7|7210.7|7217.4|7212.4|7214.5|7209.5|0
1698728100000|2023-10-31 04:55:00|7215.8|7210.8|7215.9|7210.9|7218.3|7213.3|7215.6|7210.6|0
1698728400000|2023-10-31 05:00:00|7215.7|7210.7|7213.7|7208.7|7216.5|7211.5|7212.5|7207.5|0
1698728700000|2023-10-31 05:05:00|7213.8|7208.8|7213.1|7208.1|7216.9|7211.9|7211.7|7206.7|0
1698729000000|2023-10-31 05:10:00|7213|7208|7212.7|7207.7|7214.9|7209.9|7212.2|7207.2|0
1698729300000|2023-10-31 05:15:00|7212.3|7207.3|7214.2|7209.2|7214.3|7209.3|7209.8|7204.8|0
1698729600000|2023-10-31 05:20:00|7214.1|7209.1|7213.6|7208.6|7215.9|7210.9|7213.4|7208.4|0
1698729900000|2023-10-31 05:25:00|7213.7|7208.7|7210.9|7205.9|7214.5|7209.5|7210.3|7205.3|0
1698730200000|2023-10-31 05:30:00|7210.8|7205.8|7211.8|7206.8|7214|7209|7209.9|7204.9|0
1698730500000|2023-10-31 05:35:00|7211.6|7206.6|7211.3|7206.3|7211.9|7206.9|7209.7|7204.7|0
1698730800000|2023-10-31 05:40:00|7211.4|7206.4|7214.3|7209.3|7214.4|7209.4|7211.3|7206.3|0
1698731100000|2023-10-31 05:45:00|7214.1|7209.1|7213.1|7208.1|7214.9|7209.9|7212.1|7207.1|0
1698731400000|2023-10-31 05:50:00|7213|7208|7215.5|7210.5|7216.3|7211.3|7212|7207|0
1698731700000|2023-10-31 05:55:00|7215.4|7210.4|7213.5|7208.5|7215.4|7210.4|7211.5|7206.5|0
1698732000000|2023-10-31 06:00:00|7213.4|7208.4|7208.7|7203.7|7215|7210|7208.4|7203.4|0
1698732300000|2023-10-31 06:05:00|7208.8|7203.8|7209.1|7204.1|7209.6|7204.6|7207.6|7202.6|0
1698732600000|2023-10-31 06:10:00|7209|7204|7208.4|7203.4|7209|7204|7206.6|7201.6|0
1698732900000|2023-10-31 06:15:00|7208.5|7203.5|7209.9|7204.9|7211.1|7206.1|7208.4|7203.4|0
1698733200000|2023-10-31 06:20:00|7210|7205|7211.2|7206.2|7211.9|7206.9|7209.5|7204.5|0
1698733500000|2023-10-31 06:25:00|7211.3|7206.3|7215.4|7210.4|7215.5|7210.5|7210.4|7205.4|0
1698733800000|2023-10-31 06:30:00|7215.5|7210.5|7220.4|7215.4|7220.9|7215.9|7215.4|7210.4|0
1698734100000|2023-10-31 06:35:00|7220.3|7215.3|7219.2|7214.2|7220.3|7215.3|7218.3|7213.3|0
1698734400000|2023-10-31 06:40:00|7219.1|7214.1|7218.5|7213.5|7222.5|7217.5|7218.3|7213.3|0
1698734700000|2023-10-31 06:45:00|7218.4|7213.4|7220.2|7215.2|7220.5|7215.5|7217.9|7212.9|0
1698735000000|2023-10-31 06:50:00|7220.1|7215.1|7220.5|7215.5|7222.1|7217.1|7219.7|7214.7|0
1698735300000|2023-10-31 06:55:00|7220.4|7215.4|7221.9|7216.9|7222.6|7217.6|7220.2|7215.2|0
1698735600000|2023-10-31 07:00:00|7221.7|7216.7|7224|7219|7225.9|7220.9|7221.5|7216.5|0
1698735900000|2023-10-31 07:05:00|7223.9|7218.9|7224.1|7219.1|7224.3|7219.3|7221.2|7216.2|0
1698736200000|2023-10-31 07:10:00|7224.2|7219.2|7224|7219|7224.6|7219.6|7221.8|7216.8|0
1698736500000|2023-10-31 07:15:00|7224.1|7219.1|7226.4|7221.4|7226.8|7221.8|7223.2|7218.2|0
1698736800000|2023-10-31 07:20:00|7226.5|7221.5|7224.7|7219.7|7226.8|7221.8|7223|7218|0
1698737100000|2023-10-31 07:25:00|7224.8|7219.8|7226|7221|7226.2|7221.2|7224.5|7219.5|0
1698737400000|2023-10-31 07:30:00|7225.9|7220.9|7226.9|7221.9|7227.6|7222.6|7224.1|7219.1|0
1698737700000|2023-10-31 07:35:00|7226.8|7221.8|7227.4|7222.4|7229.1|7224.1|7225.7|7220.7|0
1698738000000|2023-10-31 07:40:00|7227.5|7222.5|7227.6|7222.6|7228.6|7223.6|7225.6|7220.6|0
1698738300000|2023-10-31 07:45:00|7227.3|7222.3|7226.3|7221.3|7229.5|7224.5|7225.9|7220.9|0
1698738600000|2023-10-31 07:50:00|7226.2|7221.2|7222.5|7217.5|7227|7222|7221.4|7216.4|0
1698738900000|2023-10-31 07:55:00|7222.6|7217.6|7222.7|7217.7|7222.9|7217.9|7220.1|7215.1|0
1698739200000|2023-10-31 08:00:00|7222.8|7217.8|7202.9|7199.9|7226.4|7221.4|7196.9|7193.9|0
1698739500000|2023-10-31 08:05:00|7203.1|7200.1|7212.4|7209.4|7213.3|7210.3|7202.5|7199.5|0
1698739800000|2023-10-31 08:10:00|7212.8|7209.8|7220.1|7217.1|7220.4|7217.4|7212.2|7209.2|0
1698740100000|2023-10-31 08:15:00|7219.9|7216.9|7219.1|7216.1|7220.9|7217.9|7218.6|7215.6|0
1698740400000|2023-10-31 08:20:00|7219|7216|7222.9|7219.9|7224.8|7221.8|7217.8|7214.8|0
1698740700000|2023-10-31 08:25:00|7222.8|7219.8|7225.1|7222.1|7225.3|7222.3|7221.1|7218.1|0
1698741000000|2023-10-31 08:30:00|7225|7222|7227.1|7224.1|7228|7225|7224.5|7221.5|0
1698741300000|2023-10-31 08:35:00|7227.2|7224.2|7236|7233|7236|7233|7227.1|7224.1|0
1698741600000|2023-10-31 08:40:00|7235.8|7232.8|7238.6|7235.6|7239.9|7236.9|7235.5|7232.5|0
1698741900000|2023-10-31 08:45:00|7238.7|7235.7|7241|7238|7247.4|7244.4|7238.7|7235.7|0
1698742200000|2023-10-31 08:50:00|7240.9|7237.9|7245.3|7242.3|7245.8|7242.8|7240.9|7237.9|0
1698742500000|2023-10-31 08:55:00|7245.4|7242.4|7246.5|7243.5|7247.7|7244.7|7244.1|7241.1|0
1698742800000|2023-10-31 09:00:00|7246.4|7243.4|7243.7|7240.7|7250.4|7247.4|7243.7|7240.7|0
1698743100000|2023-10-31 09:05:00|7244.1|7241.1|7240.1|7237.1|7244.4|7241.4|7240.1|7237.1|0
1698743400000|2023-10-31 09:10:00|7240.2|7237.2|7242.3|7239.3|7242.7|7239.7|7240.1|7237.1|0
1698743700000|2023-10-31 09:15:00|7242.4|7239.4|7241.3|7238.3|7242.4|7239.4|7241|7238|0
1698744000000|2023-10-31 09:20:00|7241.4|7238.4|7235.9|7232.9|7242.3|7239.3|7235.9|7232.9|0
1698744300000|2023-10-31 09:25:00|7235.8|7232.8|7234.8|7231.8|7237.4|7234.4|7232.2|7229.2|0
1698744600000|2023-10-31 09:30:00|7234.9|7231.9|7239.5|7236.5|7239.5|7236.5|7233.9|7230.9|0
1698744900000|2023-10-31 09:35:00|7239.4|7236.4|7241.5|7238.5|7241.5|7238.5|7238.8|7235.8|0
1698745200000|2023-10-31 09:40:00|7241.6|7238.6|7244.5|7241.5|7244.5|7241.5|7241.4|7238.4|0
1698745500000|2023-10-31 09:45:00|7244.4|7241.4|7245.1|7242.1|7245.9|7242.9|7243.4|7240.4|0
1698745800000|2023-10-31 09:50:00|7245|7242|7242.5|7239.5|7245.4|7242.4|7242.1|7239.1|0
1698746100000|2023-10-31 09:55:00|7242.6|7239.6|7245.5|7242.5|7247.3|7244.3|7241.3|7238.3|0
1698746400000|2023-10-31 10:00:00|7245.7|7242.7|7248.6|7245.6|7249.1|7246.1|7244.5|7241.5|0
1698746700000|2023-10-31 10:05:00|7248.5|7245.5|7244.8|7241.8|7249.3|7246.3|7244.8|7241.8|0
1698747000000|2023-10-31 10:10:00|7244.7|7241.7|7247.7|7244.7|7248.1|7245.1|7243.9|7240.9|0
1698747300000|2023-10-31 10:15:00|7247.8|7244.8|7252.7|7249.7|7252.7|7249.7|7246.1|7243.1|0
1698747600000|2023-10-31 10:20:00|7252.9|7249.9|7253.3|7250.3|7254.3|7251.3|7251|7248|0
1698747900000|2023-10-31 10:25:00|7253.4|7250.4|7250.3|7247.3|7253.6|7250.6|7250.1|7247.1|0
1698748200000|2023-10-31 10:30:00|7249.8|7246.8|7252.4|7249.4|7253.6|7250.6|7248.8|7245.8|0
1698748500000|2023-10-31 10:35:00|7252.5|7249.5|7251.3|7248.3|7253.1|7250.1|7250.7|7247.7|0
1698748800000|2023-10-31 10:40:00|7251.4|7248.4|7250.2|7247.2|7251.5|7248.5|7249.3|7246.3|0
1698749100000|2023-10-31 10:45:00|7250.3|7247.3|7252.7|7249.7|7252.9|7249.9|7250.1|7247.1|0
1698749400000|2023-10-31 10:50:00|7252.8|7249.8|7252.5|7249.5|7253.2|7250.2|7251.8|7248.8|0
1698749700000|2023-10-31 10:55:00|7252.4|7249.4|7252.3|7249.3|7252.6|7249.6|7251.7|7248.7|0
1698750000000|2023-10-31 11:00:00|7252.4|7249.4|7261|7258|7261|7258|7252.4|7249.4|0
1698750300000|2023-10-31 11:05:00|7260.8|7257.8|7260.7|7257.7|7261.6|7258.6|7258.2|7255.2|0
1698750600000|2023-10-31 11:10:00|7260.8|7257.8|7264.9|7261.9|7265|7262|7260.8|7257.8|0
1698750900000|2023-10-31 11:15:00|7265|7262|7267.2|7264.2|7268.3|7265.3|7263.8|7260.8|0
1698751200000|2023-10-31 11:20:00|7267.1|7264.1|7268.4|7265.4|7268.6|7265.6|7265|7262|0
1698751500000|2023-10-31 11:25:00|7268.3|7265.3|7264.3|7261.3|7268.6|7265.6|7262.8|7259.8|0
1698751800000|2023-10-31 11:30:00|7264.8|7261.8|7261.9|7258.9|7264.9|7261.9|7260.9|7257.9|0
1698752100000|2023-10-31 11:35:00|7262|7259|7259.3|7256.3|7262.3|7259.3|7259.1|7256.1|0
1698752400000|2023-10-31 11:40:00|7259.4|7256.4|7255.4|7252.4|7261.3|7258.3|7255.2|7252.2|0
1698752700000|2023-10-31 11:45:00|7255.5|7252.5|7256.8|7253.8|7257.4|7254.4|7254.9|7251.9|0
1698753000000|2023-10-31 11:50:00|7256.9|7253.9|7260.6|7257.6|7260.6|7257.6|7255.7|7252.7|0
1698753300000|2023-10-31 11:55:00|7259.7|7256.7|7257.4|7254.4|7259.9|7256.9|7257.3|7254.3|0
1698753600000|2023-10-31 12:00:00|7257.3|7254.3|7256.5|7253.5|7257.3|7254.3|7253.2|7250.2|0
1698753900000|2023-10-31 12:05:00|7256.2|7253.2|7259.9|7256.9|7262|7259|7256.1|7253.1|0
1698754200000|2023-10-31 12:10:00|7259.8|7256.8|7262.5|7259.5|7262.7|7259.7|7259.6|7256.6|0
1698754500000|2023-10-31 12:15:00|7262.3|7259.3|7266.5|7263.5|7266.5|7263.5|7262.3|7259.3|0
1698754800000|2023-10-31 12:20:00|7266.6|7263.6|7271.5|7268.5|7271.6|7268.6|7266.6|7263.6|0
1698755100000|2023-10-31 12:25:00|7271.8|7268.8|7269.8|7266.8|7273.1|7270.1|7269.8|7266.8|0
1698755400000|2023-10-31 12:30:00|7269.6|7266.6|7261.8|7258.8|7269.6|7266.6|7261.8|7258.8|0
1698755700000|2023-10-31 12:35:00|7261.9|7258.9|7249.2|7246.2|7261.9|7258.9|7247.6|7244.6|0
1698756000000|2023-10-31 12:40:00|7250|7247|7246.5|7243.5|7254.1|7251.1|7245.8|7242.8|0
1698756300000|2023-10-31 12:45:00|7246.6|7243.6|7258.2|7255.2|7259.8|7256.8|7246.6|7243.6|0
1698756600000|2023-10-31 12:50:00|7258.4|7255.4|7256.4|7253.4|7259.2|7256.2|7255.3|7252.3|0
1698756900000|2023-10-31 12:55:00|7256.7|7253.7|7246.9|7243.9|7258.1|7255.1|7246.5|7243.5|0
1698757200000|2023-10-31 13:00:00|7247.1|7244.1|7254|7251|7254.3|7251.3|7247.1|7244.1|0
1698757500000|2023-10-31 13:05:00|7253.9|7250.9|7252.8|7249.8|7257.6|7254.6|7252.8|7249.8|0
1698757800000|2023-10-31 13:10:00|7252.4|7249.4|7246.9|7243.9|7252.8|7249.8|7245.5|7242.5|0
1698758100000|2023-10-31 13:15:00|7246.8|7243.8|7241.7|7238.7|7246.9|7243.9|7238.1|7235.1|0
1698758400000|2023-10-31 13:20:00|7242|7239|7240.5|7237.5|7242.3|7239.3|7239.1|7236.1|0
1698758700000|2023-10-31 13:25:00|7242.1|7239.1|7248.4|7245.4|7250.4|7247.4|7240|7237|0
1698759000000|2023-10-31 13:30:00|7247.5|7244.5|7204.5|7202.7|7253.3|7251.5|7201.7|7199.9|0
1698759300000|2023-10-31 13:35:00|7204.4|7202.6|7176.9|7175.1|7205.8|7204|7158.5|7156.7|0
1698759600000|2023-10-31 13:40:00|7177.3|7175.5|7173|7171.2|7184|7182.2|7166.2|7164.4|0
1698759900000|2023-10-31 13:45:00|7172.7|7170.9|7192.7|7190.9|7197.5|7195.7|7172.2|7170.4|0
1698760200000|2023-10-31 13:50:00|7192.6|7190.8|7190.8|7189|7192.6|7190.8|7167.2|7165.4|0
1698760500000|2023-10-31 13:55:00|7190.6|7188.8|7192.6|7190.8|7198.9|7197.1|7178.6|7176.8|0
1698760800000|2023-10-31 14:00:00|7191.2|7189.4|7189.7|7187.9|7202.5|7200.7|7186|7184.2|0
1698761100000|2023-10-31 14:05:00|7188.6|7186.8|7212|7210.2|7212|7210.2|7181.5|7179.7|0
1698761400000|2023-10-31 14:10:00|7211.8|7210|7211.4|7209.6|7232.7|7230.9|7210.3|7208.5|0
1698761700000|2023-10-31 14:15:00|7211.3|7209.5|7216.2|7214.4|7225.1|7223.3|7211.1|7209.3|0
1698762000000|2023-10-31 14:20:00|7216.4|7214.6|7224|7222.2|7236.7|7234.9|7214.9|7213.1|0
1698762300000|2023-10-31 14:25:00|7223.7|7221.9|7217.6|7215.8|7224.9|7223.1|7208.3|7206.5|0
1698762600000|2023-10-31 14:30:00|7218.4|7216.6|7207|7205.2|7223.8|7222|7206.9|7205.1|0
1698762900000|2023-10-31 14:35:00|7204.3|7202.5|7185.1|7183.3|7207.1|7205.3|7184.5|7182.7|0
1698763200000|2023-10-31 14:40:00|7184.9|7183.1|7222.5|7220.7|7224.3|7222.5|7181.5|7179.7|0
1698763500000|2023-10-31 14:45:00|7221.9|7220.1|7212.4|7210.6|7226.5|7224.7|7209.3|7207.5|0
1698763800000|2023-10-31 14:50:00|7212.7|7210.9|7234.3|7232.5|7237.6|7235.8|7212.7|7210.9|0
1698764100000|2023-10-31 14:55:00|7234.6|7232.8|7224.7|7222.9|7236|7234.2|7219.4|7217.6|0
1698764400000|2023-10-31 15:00:00|7226.3|7224.5|7224.9|7223.1|7235|7233.2|7220.4|7218.6|0
1698764700000|2023-10-31 15:05:00|7225.6|7223.8|7227.1|7225.3|7229.1|7227.3|7221.8|7220|0
1698765000000|2023-10-31 15:10:00|7227.9|7226.1|7222.9|7221.1|7228.2|7226.4|7214.1|7212.3|0
1698765300000|2023-10-31 15:15:00|7223.3|7221.5|7221.7|7219.9|7224|7222.2|7210.3|7208.5|0
1698765600000|2023-10-31 15:20:00|7222.7|7220.9|7207.3|7205.5|7222.7|7220.9|7203.6|7201.8|0
1698765900000|2023-10-31 15:25:00|7207.1|7205.3|7198.9|7197.1|7216.8|7215|7198.1|7196.3|0
1698766200000|2023-10-31 15:30:00|7198.7|7196.9|7215.6|7213.8|7216.3|7214.5|7195.8|7194|0
1698766500000|2023-10-31 15:35:00|7215.5|7213.7|7211.5|7209.7|7219.2|7217.4|7205.8|7204|0
1698766800000|2023-10-31 15:40:00|7211.4|7209.6|7202.5|7200.7|7214.5|7212.7|7196.3|7194.5|0
1698767100000|2023-10-31 15:45:00|7202.7|7200.9|7196.6|7194.8|7203.8|7202|7191.7|7189.9|0
1698767400000|2023-10-31 15:50:00|7196.8|7195|7200.1|7198.3|7205.1|7203.3|7195|7193.2|0
1698767700000|2023-10-31 15:55:00|7200.9|7199.1|7218.7|7216.9|7218.7|7216.9|7200.9|7199.1|0
1698768000000|2023-10-31 16:00:00|7218.8|7217|7210.4|7208.6|7221|7219.2|7208.3|7206.5|0
1698768300000|2023-10-31 16:05:00|7210.7|7208.9|7215.7|7213.9|7215.7|7213.9|7207|7205.2|0
1698768600000|2023-10-31 16:10:00|7215.8|7214|7200.2|7198.4|7218.6|7216.8|7200.2|7198.4|0
1698768900000|2023-10-31 16:15:00|7201.5|7199.7|7199.9|7198.1|7205.7|7203.9|7196.6|7194.8|0
1698769200000|2023-10-31 16:20:00|7199.8|7198|7207.7|7205.9|7210|7208.2|7198|7196.2|0
1698769500000|2023-10-31 16:25:00|7207.2|7205.4|7212.3|7210.5|7213.5|7211.7|7204.5|7202.7|0
1698769800000|2023-10-31 16:30:00|7212.1|7210.3|7219|7217.2|7225.7|7223.9|7211.5|7209.7|0
1698770100000|2023-10-31 16:35:00|7219.1|7217.3|7226.2|7224.4|7227.4|7225.6|7198.1|7196.3|0
1698770400000|2023-10-31 16:40:00|7226.7|7224.9|7227.8|7226|7234.8|7233|7221|7219.2|0
1698770700000|2023-10-31 16:45:00|7228|7226.2|7234.6|7232.8|7234.7|7232.9|7226.3|7224.5|0
1698771000000|2023-10-31 16:50:00|7234.8|7233|7227.3|7225.5|7234.9|7233.1|7225|7223.2|0
1698771300000|2023-10-31 16:55:00|7226.3|7224.5|7231.9|7230.1|7234.8|7233|7225.7|7223.9|0
1698771600000|2023-10-31 17:00:00|7232.5|7230.7|7225.7|7223.9|7236.1|7234.3|7225.3|7223.5|0
1698771900000|2023-10-31 17:05:00|7226.4|7224.6|7231|7229.2|7233.3|7231.5|7226.4|7224.6|0
1698772200000|2023-10-31 17:10:00|7231.2|7229.4|7223|7221.2|7231.2|7229.4|7214.6|7212.8|0
1698772500000|2023-10-31 17:15:00|7223.1|7221.3|7222.6|7220.8|7229|7227.2|7221.5|7219.7|0
1698772800000|2023-10-31 17:20:00|7222.8|7221|7223.8|7222|7230.4|7228.6|7222.5|7220.7|0
1698773100000|2023-10-31 17:25:00|7224.2|7222.4|7224.7|7222.9|7225.4|7223.6|7216.7|7214.9|0
1698773400000|2023-10-31 17:30:00|7225.2|7223.4|7232.3|7230.5|7233.2|7231.4|7224.9|7223.1|0
1698773700000|2023-10-31 17:35:00|7231.8|7230|7234.6|7232.8|7236|7234.2|7225.2|7223.4|0
1698774000000|2023-10-31 17:40:00|7234.4|7232.6|7244|7242.2|7249.2|7247.4|7230.2|7228.4|0
1698774300000|2023-10-31 17:45:00|7243.7|7241.9|7239.2|7237.4|7243.9|7242.1|7238.1|7236.3|0
1698774600000|2023-10-31 17:50:00|7239.6|7237.8|7253.1|7251.3|7254.7|7252.9|7237.2|7235.4|0
1698774900000|2023-10-31 17:55:00|7253|7251.2|7253.4|7251.6|7257.6|7255.8|7249|7247.2|0
1698775200000|2023-10-31 18:00:00|7253.6|7251.8|7258.1|7256.3|7258.5|7256.7|7251.5|7249.7|0
1698775500000|2023-10-31 18:05:00|7258|7256.2|7254.9|7253.1|7259.8|7258|7253.9|7252.1|0
1698775800000|2023-10-31 18:10:00|7255|7253.2|7252|7250.2|7258|7256.2|7251.8|7250|0
1698776100000|2023-10-31 18:15:00|7252.5|7250.7|7249.7|7247.9|7257.6|7255.8|7247.4|7245.6|0
1698776400000|2023-10-31 18:20:00|7250|7248.2|7245.9|7244.1|7251.4|7249.6|7242.4|7240.6|0
1698776700000|2023-10-31 18:25:00|7245.8|7244|7238.2|7236.4|7245.8|7244|7238.2|7236.4|0
1698777000000|2023-10-31 18:30:00|7238.5|7236.7|7244.8|7243|7247.7|7245.9|7238.3|7236.5|0
1698777300000|2023-10-31 18:35:00|7244.6|7242.8|7246.2|7244.4|7250.7|7248.9|7241.3|7239.5|0
1698777600000|2023-10-31 18:40:00|7245.7|7243.9|7255|7253.2|7256.6|7254.8|7245.2|7243.4|0
1698777900000|2023-10-31 18:45:00|7254.7|7252.9|7258.1|7256.3|7262.9|7261.1|7250|7248.2|0
1698778200000|2023-10-31 18:50:00|7258.3|7256.5|7256.3|7254.5|7261.2|7259.4|7254.2|7252.4|0
1698778500000|2023-10-31 18:55:00|7256.2|7254.4|7263.3|7261.5|7265.9|7264.1|7255.9|7254.1|0
1698778800000|2023-10-31 19:00:00|7263.2|7261.4|7271|7269.2|7273.2|7271.4|7261.7|7259.9|0
1698779100000|2023-10-31 19:05:00|7271.2|7269.4|7270.6|7268.8|7271.4|7269.6|7264.3|7262.5|0
1698779400000|2023-10-31 19:10:00|7270.4|7268.6|7271|7269.2|7277|7275.2|7269.9|7268.1|0
1698779700000|2023-10-31 19:15:00|7270.8|7269|7272.8|7271|7274.1|7272.3|7267.2|7265.4|0
1698780000000|2023-10-31 19:20:00|7272.6|7270.8|7259.2|7257.4|7273.6|7271.8|7257.7|7255.9|0
1698780300000|2023-10-31 19:25:00|7259.6|7257.8|7263.9|7262.1|7264.7|7262.9|7258.6|7256.8|0
1698780600000|2023-10-31 19:30:00|7263.3|7261.5|7258.9|7257.1|7263.3|7261.5|7257.3|7255.5|0
1698780900000|2023-10-31 19:35:00|7258.7|7256.9|7254.4|7252.6|7262.7|7260.9|7254.1|7252.3|0
1698781200000|2023-10-31 19:40:00|7254.6|7252.8|7260.5|7258.7|7260.7|7258.9|7251.3|7249.5|0
1698781500000|2023-10-31 19:45:00|7259.8|7258|7261.6|7259.8|7263.4|7261.6|7255.3|7253.5|0
1698781800000|2023-10-31 19:50:00|7264.8|7263|7265.7|7263.9|7268.2|7266.4|7256.3|7254.5|0
1698782100000|2023-10-31 19:55:00|7265.8|7264|7265.4|7263.6|7272.2|7270.4|7262.1|7260.3|0
1698782400000|2023-10-31 20:00:00|7266|7263|7257.4|7254.4|7268.8|7265.8|7256.5|7253.5|0
1698782700000|2023-10-31 20:05:00|7257.5|7254.5|7257.3|7254.3|7258.9|7255.9|7257.3|7254.3|0
1698783000000|2023-10-31 20:10:00|7257|7254|7259.9|7256.9|7260.2|7257.2|7256.7|7253.7|0
1698783300000|2023-10-31 20:15:00|7260.1|7257.1|7248.1|7245.1|7260.5|7257.5|7246.7|7243.7|0
1698783600000|2023-10-31 20:20:00|7248|7245|7245.5|7242.5|7249.3|7246.3|7244.4|7241.4|0
1698783900000|2023-10-31 20:25:00|7245.4|7242.4|7245.1|7242.1|7247.6|7244.6|7244.2|7241.2|0
1698784200000|2023-10-31 20:30:00|7245.2|7242.2|7244|7241|7245.7|7242.7|7242.5|7239.5|0
1698784500000|2023-10-31 20:35:00|7244.2|7241.2|7244.1|7241.1|7244.8|7241.8|7242.2|7239.2|0
1698784800000|2023-10-31 20:40:00|7244.3|7241.3|7243.9|7240.9|7245.4|7242.4|7243.9|7240.9|0
1698785100000|2023-10-31 20:45:00|7244|7241|7244.2|7241.2|7245|7242|7243.3|7240.3|0
1698785400000|2023-10-31 20:50:00|7244|7241|7244.3|7241.3|7244.3|7241.3|7243|7240|0
1698785700000|2023-10-31 20:55:00|7244.5|7241.5|7245|7242|7245.4|7242.4|7243.6|7240.6|0
1698786000000|2023-10-31 21:00:00|7245.1|7242.1|7246.4|7243.4|7246.4|7243.4|7245.1|7242.1|0
1698786300000|2023-10-31 21:05:00|7246.8|7243.8|7250.5|7247.5|7250.6|7247.6|7246.8|7243.8|0
1698786600000|2023-10-31 21:10:00|7250.7|7247.7|7253.4|7250.4|7255.8|7252.8|7250.3|7247.3|0
1698786900000|2023-10-31 21:15:00|7253.6|7250.6|7250.9|7247.9|7254|7251|7250.8|7247.8|0
1698787200000|2023-10-31 21:20:00|7251|7248|7250.9|7247.9|7251.2|7248.2|7249.2|7246.2|0
1698787500000|2023-10-31 21:25:00|7250.8|7247.8|7252|7249|7252.2|7249.2|7250.4|7247.4|0
1698787800000|2023-10-31 21:30:00|7251.9|7248.9|7251.8|7248.8|7252.8|7249.8|7251.6|7248.6|0
1698788100000|2023-10-31 21:35:00|7251.9|7248.9|7255.7|7252.7|7255.7|7252.7|7251.8|7248.8|0
1698788400000|2023-10-31 21:40:00|7255.9|7252.9|7253.9|7250.9|7255.9|7252.9|7253.3|7250.3|0
1698788700000|2023-10-31 21:45:00|7253.8|7250.8|7253.4|7250.4|7254.7|7251.7|7252.7|7249.7|0
1698789000000|2023-10-31 21:50:00|7253.5|7250.5|7253.1|7250.1|7253.7|7250.7|7252.8|7249.8|0
1698789300000|2023-10-31 21:55:00|7253.2|7250.2|7253.2|7250.2|7253.3|7250.3|7252.7|7249.7|0
1698789600000|2023-10-31 22:00:00|7253.3|7250.3|7253.6|7250.6|7254.7|7251.7|7253.3|7250.3|0
1698789900000|2023-10-31 22:05:00|7253.7|7250.7|7252.6|7249.6|7253.7|7250.7|7252.3|7249.3|0
1698790200000|2023-10-31 22:10:00|7252.7|7249.7|7252.5|7249.5|7253.1|7250.1|7252.5|7249.5|0
1698790500000|2023-10-31 22:15:00|7252.6|7249.6|7252.8|7249.8|7253.3|7250.3|7251.9|7248.9|0
1698790800000|2023-10-31 22:20:00|7253|7250|7253|7250|7253.1|7250.1|7252.8|7249.8|0
1698791100000|2023-10-31 22:25:00|7253.1|7250.1|7253.4|7250.4|7253.6|7250.6|7252.9|7249.9|0
1698791400000|2023-10-31 22:30:00|7253.3|7250.3|7253.7|7250.7|7253.9|7250.9|7253.1|7250.1|0
1698791700000|2023-10-31 22:35:00|7253.5|7250.5|7253|7250|7253.5|7250.5|7252.9|7249.9|0
1698792000000|2023-10-31 22:40:00|7252.9|7249.9|7253.1|7250.1|7253.6|7250.6|7252.7|7249.7|0
1698792300000|2023-10-31 22:45:00|7253|7250|7253.1|7250.1|7253.5|7250.5|7253|7250|0
1698792600000|2023-10-31 22:50:00|7252.9|7249.9|7253.8|7250.8|7253.9|7250.9|7252.7|7249.7|0
1698792900000|2023-10-31 22:55:00|7253.5|7250.5|7252.9|7249.9|7253.5|7250.5|7252.6|7249.6|0
1698793200000|2023-10-31 23:00:00|7253|7250|7251.8|7248.8|7253.1|7250.1|7251.5|7248.5|0
1698793500000|2023-10-31 23:05:00|7251.7|7248.7|7251.7|7248.7|7252.1|7249.1|7251.4|7248.4|0
1698793800000|2023-10-31 23:10:00|7251.6|7248.6|7251.4|7248.4|7252|7249|7251|7248|0
1698794100000|2023-10-31 23:15:00|7251.3|7248.3|7251.4|7248.4|7251.5|7248.5|7251.3|7248.3|0
1698794400000|2023-10-31 23:20:00|7251.3|7248.3|7250.6|7247.6|7251.4|7248.4|7250.5|7247.5|0
1698794700000|2023-10-31 23:25:00|7250.7|7247.7|7250.9|7247.9|7251.1|7248.1|7250.6|7247.6|0
1698795000000|2023-10-31 23:30:00|7250.8|7247.8|7251.3|7248.3|7251.7|7248.7|7250.7|7247.7|0
1698795300000|2023-10-31 23:35:00|7251.4|7248.4|7249.5|7246.5|7251.4|7248.4|7249.2|7246.2|0
1698795600000|2023-10-31 23:40:00|7249.4|7246.4|7249.9|7246.9|7249.9|7246.9|7249.1|7246.1|0
1698795900000|2023-10-31 23:45:00|7250|7247|7249.4|7246.4|7250.2|7247.2|7248.7|7245.7|0
1698796200000|2023-10-31 23:50:00|7249.5|7246.5|7249.4|7246.4|7249.6|7246.6|7248.6|7245.6|0
1698796500000|2023-10-31 23:55:00|7249.6|7246.6|7250.5|7245.5|7250.7|7247.5|7249.4|7245.4|0
1698796800000|2023-11-01 00:00:00|7250.6|7245.6|7253|7248|7254.1|7249.1|7250.1|7245.1|0
1698797100000|2023-11-01 00:05:00|7252.9|7247.9|7250.7|7245.7|7253.6|7248.6|7249.9|7244.9|0
1698797400000|2023-11-01 00:10:00|7250.6|7245.6|7254.2|7249.2|7254.2|7249.2|7249.7|7244.7|0
1698797700000|2023-11-01 00:15:00|7254.5|7249.5|7254.8|7249.8|7255.9|7250.9|7253.5|7248.5|0
1698798000000|2023-11-01 00:20:00|7254.7|7249.7|7253.7|7248.7|7255.3|7250.3|7252.7|7247.7|0
1698798300000|2023-11-01 00:25:00|7253.8|7248.8|7251.1|7246.1|7253.9|7248.9|7250.2|7245.2|0
1698798600000|2023-11-01 00:30:00|7251.2|7246.2|7248.1|7243.1|7251.7|7246.7|7247.9|7242.9|0
1698798900000|2023-11-01 00:35:00|7248.2|7243.2|7248|7243|7249.1|7244.1|7246.9|7241.9|0
1698799200000|2023-11-01 00:40:00|7248.1|7243.1|7246.6|7241.6|7248.8|7243.8|7245.7|7240.7|0
1698799500000|2023-11-01 00:45:00|7246.7|7241.7|7250.3|7245.3|7251.8|7246.8|7246.7|7241.7|0
1698799800000|2023-11-01 00:50:00|7250.2|7245.2|7248.1|7243.1|7250.8|7245.8|7247.1|7242.1|0
1698800100000|2023-11-01 00:55:00|7248.2|7243.2|7250.2|7245.2|7251|7246|7247.2|7242.2|0
1698800400000|2023-11-01 01:00:00|7250.3|7245.3|7248.9|7243.9|7250.7|7245.7|7248.1|7243.1|0
1698800700000|2023-11-01 01:05:00|7248.8|7243.8|7249.5|7244.5|7250.1|7245.1|7247.7|7242.7|0
1698801000000|2023-11-01 01:10:00|7249.4|7244.4|7249.6|7244.6|7250.1|7245.1|7248.2|7243.2|0
1698801300000|2023-11-01 01:15:00|7249.9|7244.9|7246.9|7241.9|7249.9|7244.9|7244.3|7239.3|0
1698801600000|2023-11-01 01:20:00|7246.7|7241.7|7247.6|7242.6|7249|7244|7244.8|7239.8|0
1698801900000|2023-11-01 01:25:00|7247.7|7242.7|7247.9|7242.9|7248.8|7243.8|7247.2|7242.2|0
1698802200000|2023-11-01 01:30:00|7247.4|7242.4|7248.9|7243.9|7249.6|7244.6|7247.1|7242.1|0
1698802500000|2023-11-01 01:35:00|7249.1|7244.1|7249.7|7244.7|7252.3|7247.3|7248.8|7243.8|0
1698802800000|2023-11-01 01:40:00|7249.6|7244.6|7250.4|7245.4|7250.7|7245.7|7249.2|7244.2|0
1698803100000|2023-11-01 01:45:00|7247.7|7242.7|7249|7244|7250.3|7245.3|7247.6|7242.6|0
1698803400000|2023-11-01 01:50:00|7248.5|7243.5|7246.4|7241.4|7248.6|7243.6|7246.3|7241.3|0
1698803700000|2023-11-01 01:55:00|7246.5|7241.5|7247.1|7242.1|7247.6|7242.6|7243.5|7238.5|0
1698804000000|2023-11-01 02:00:00|7246.9|7241.9|7247.8|7242.8|7248.3|7243.3|7246|7241|0
1698804300000|2023-11-01 02:05:00|7247.7|7242.7|7246.2|7241.2|7248.1|7243.1|7245.9|7240.9|0
1698804600000|2023-11-01 02:10:00|7246.3|7241.3|7249.8|7244.8|7250.8|7245.8|7245.9|7240.9|0
1698804900000|2023-11-01 02:15:00|7250.1|7245.1|7250.1|7245.1|7250.7|7245.7|7248.4|7243.4|0
1698805200000|2023-11-01 02:20:00|7250|7245|7251|7246|7251.1|7246.1|7248|7243|0
1698805500000|2023-11-01 02:25:00|7251.1|7246.1|7253.2|7248.2|7253.3|7248.3|7251.1|7246.1|0
1698805800000|2023-11-01 02:30:00|7253.3|7248.3|7257.2|7252.2|7257.2|7252.2|7253.3|7248.3|0
1698806100000|2023-11-01 02:35:00|7257.1|7252.1|7257.4|7252.4|7258.3|7253.3|7257|7252|0
1698806400000|2023-11-01 02:40:00|7257.2|7252.2|7257.9|7252.9|7258.1|7253.1|7256.5|7251.5|0
1698806700000|2023-11-01 02:45:00|7257.8|7252.8|7257.2|7252.2|7259|7254|7256.9|7251.9|0
1698807000000|2023-11-01 02:50:00|7257.1|7252.1|7257.6|7252.6|7257.8|7252.8|7256.4|7251.4|0
1698807300000|2023-11-01 02:55:00|7257.5|7252.5|7260.4|7255.4|7260.8|7255.8|7257.5|7252.5|0
1698807600000|2023-11-01 03:00:00|7260.3|7255.3|7260.4|7255.4|7260.6|7255.6|7259.3|7254.3|0
1698807900000|2023-11-01 03:05:00|7260.5|7255.5|7259.5|7254.5|7260.6|7255.6|7259.2|7254.2|0
1698808200000|2023-11-01 03:10:00|7259.6|7254.6|7258.9|7253.9|7259.9|7254.9|7258.6|7253.6|0
1698808500000|2023-11-01 03:15:00|7258.8|7253.8|7260.2|7255.2|7260.6|7255.6|7258.5|7253.5|0
1698808800000|2023-11-01 03:20:00|7260.1|7255.1|7261.5|7256.5|7261.9|7256.9|7260.1|7255.1|0
1698809100000|2023-11-01 03:25:00|7261.6|7256.6|7260.8|7255.8|7261.9|7256.9|7260.4|7255.4|0
1698809400000|2023-11-01 03:30:00|7260.9|7255.9|7260.6|7255.6|7262.1|7257.1|7260.2|7255.2|0
1698809700000|2023-11-01 03:35:00|7260.8|7255.8|7259|7254|7261.3|7256.3|7259|7254|0
1698810000000|2023-11-01 03:40:00|7259.1|7254.1|7260.7|7255.7|7260.8|7255.8|7259.1|7254.1|0
1698810300000|2023-11-01 03:45:00|7260.6|7255.6|7259.4|7254.4|7260.6|7255.6|7259.3|7254.3|0
1698810600000|2023-11-01 03:50:00|7259.5|7254.5|7259.8|7254.8|7260.3|7255.3|7259.2|7254.2|0
1698810900000|2023-11-01 03:55:00|7259.9|7254.9|7258.8|7253.8|7260.6|7255.6|7258.8|7253.8|0
1698811200000|2023-11-01 04:00:00|7258.9|7253.9|7259.4|7254.4|7260.5|7255.5|7258.1|7253.1|0
1698811500000|2023-11-01 04:05:00|7259.5|7254.5|7259.1|7254.1|7259.9|7254.9|7259.1|7254.1|0
1698811800000|2023-11-01 04:10:00|7259.2|7254.2|7258.9|7253.9|7259.4|7254.4|7257.1|7252.1|0
1698812100000|2023-11-01 04:15:00|7259|7254|7258.9|7253.9|7259.3|7254.3|7258.2|7253.2|0
1698812400000|2023-11-01 04:20:00|7259|7254|7258.9|7253.9|7259.5|7254.5|7258.3|7253.3|0
1698812700000|2023-11-01 04:25:00|7259|7254|7257.5|7252.5|7259.4|7254.4|7257.3|7252.3|0
1698813000000|2023-11-01 04:30:00|7257.6|7252.6|7258.2|7253.2|7258.6|7253.6|7256.7|7251.7|0
1698813300000|2023-11-01 04:35:00|7258.1|7253.1|7260.8|7255.8|7260.9|7255.9|7258.1|7253.1|0
1698813600000|2023-11-01 04:40:00|7260.9|7255.9|7261.1|7256.1|7261.1|7256.1|7260.3|7255.3|0
1698813900000|2023-11-01 04:45:00|7261|7256|7260.6|7255.6|7262|7257|7260.3|7255.3|0
1698814200000|2023-11-01 04:50:00|7260.3|7255.3|7259.5|7254.5|7260.6|7255.6|7258.8|7253.8|0
1698814500000|2023-11-01 04:55:00|7259.6|7254.6|7260.1|7255.1|7261.3|7256.3|7259.3|7254.3|0
1698814800000|2023-11-01 05:00:00|7260.2|7255.2|7257.4|7252.4|7260.2|7255.2|7257.4|7252.4|0
1698815100000|2023-11-01 05:05:00|7257.1|7252.1|7257.4|7252.4|7258.3|7253.3|7256|7251|0
1698815400000|2023-11-01 05:10:00|7257.3|7252.3|7258.6|7253.6|7259.5|7254.5|7257.3|7252.3|0
1698815700000|2023-11-01 05:15:00|7258.7|7253.7|7258.6|7253.6|7259.2|7254.2|7257.3|7252.3|0
1698816000000|2023-11-01 05:20:00|7258.7|7253.7|7258.6|7253.6|7260.6|7255.6|7258.4|7253.4|0
1698816300000|2023-11-01 05:25:00|7258.5|7253.5|7257.5|7252.5|7258.5|7253.5|7256.9|7251.9|0
1698816600000|2023-11-01 05:30:00|7257.4|7252.4|7256.1|7251.1|7257.4|7252.4|7255.2|7250.2|0
1698816900000|2023-11-01 05:35:00|7256.2|7251.2|7253.1|7248.1|7256.9|7251.9|7253|7248|0
1698817200000|2023-11-01 05:40:00|7253.3|7248.3|7254|7249|7254.9|7249.9|7250.7|7245.7|0
1698817500000|2023-11-01 05:45:00|7253.8|7248.8|7252|7247|7253.8|7248.8|7251.6|7246.6|0
1698817800000|2023-11-01 05:50:00|7251.9|7246.9|7252.1|7247.1|7252.5|7247.5|7251.3|7246.3|0
1698818100000|2023-11-01 05:55:00|7252.3|7247.3|7251.6|7246.6|7252.6|7247.6|7251.3|7246.3|0
1698818400000|2023-11-01 06:00:00|7251.5|7246.5|7256|7251|7256.3|7251.3|7251|7246|0
1698818700000|2023-11-01 06:05:00|7256.1|7251.1|7259.2|7254.2|7260|7255|7255.8|7250.8|0
1698819000000|2023-11-01 06:10:00|7259.3|7254.3|7261.5|7256.5|7261.9|7256.9|7259.3|7254.3|0
1698819300000|2023-11-01 06:15:00|7261.4|7256.4|7260.2|7255.2|7261.5|7256.5|7260|7255|0
1698819600000|2023-11-01 06:20:00|7260.1|7255.1|7259.3|7254.3|7260.3|7255.3|7258.6|7253.6|0
1698819900000|2023-11-01 06:25:00|7259.4|7254.4|7259|7254|7259.4|7254.4|7258.1|7253.1|0
1698820200000|2023-11-01 06:30:00|7259.1|7254.1|7258.9|7253.9|7260|7255|7258.1|7253.1|0
1698820500000|2023-11-01 06:35:00|7258.8|7253.8|7259.6|7254.6|7260.2|7255.2|7258.7|7253.7|0
1698820800000|2023-11-01 06:40:00|7259.5|7254.5|7260|7255|7261.2|7256.2|7259.1|7254.1|0
1698821100000|2023-11-01 06:45:00|7259.9|7254.9|7261.2|7256.2|7261.6|7256.6|7259.7|7254.7|0
1698821400000|2023-11-01 06:50:00|7261.3|7256.3|7267.7|7262.7|7267.8|7262.8|7261.3|7256.3|0
1698821700000|2023-11-01 06:55:00|7267.8|7262.8|7269.7|7264.7|7269.9|7264.9|7266.3|7261.3|0
1698822000000|2023-11-01 07:00:00|7269.6|7264.6|7265.8|7260.8|7269.8|7264.8|7265.6|7260.6|0
1698822300000|2023-11-01 07:05:00|7265.9|7260.9|7263.7|7258.7|7266.3|7261.3|7262.5|7257.5|0
1698822600000|2023-11-01 07:10:00|7263.6|7258.6|7264.1|7259.1|7264.4|7259.4|7262.1|7257.1|0
1698822900000|2023-11-01 07:15:00|7264.2|7259.2|7263.6|7258.6|7265.9|7260.9|7262.9|7257.9|0
1698823200000|2023-11-01 07:20:00|7263.5|7258.5|7261.8|7256.8|7263.9|7258.9|7259.5|7254.5|0
1698823500000|2023-11-01 07:25:00|7261.9|7256.9|7260.9|7255.9|7262.3|7257.3|7259.2|7254.2|0
1698823800000|2023-11-01 07:30:00|7260.8|7255.8|7262.8|7257.8|7263.2|7258.2|7258.9|7253.9|0
1698824100000|2023-11-01 07:35:00|7262.7|7257.7|7261.1|7256.1|7264.7|7259.7|7260.9|7255.9|0
1698824400000|2023-11-01 07:40:00|7261|7256|7257.2|7252.2|7261.4|7256.4|7256.8|7251.8|0
1698824700000|2023-11-01 07:45:00|7257.3|7252.3|7257|7252|7258.6|7253.6|7255.7|7250.7|0
1698825000000|2023-11-01 07:50:00|7255.1|7250.1|7254|7249|7257.4|7252.4|7253.6|7248.6|0
1698825300000|2023-11-01 07:55:00|7254.3|7249.3|7251.5|7246.5|7254.4|7249.4|7250.8|7245.8|0
1698825600000|2023-11-01 08:00:00|7251.4|7246.4|7249.4|7246.4|7253.6|7248.6|7242.2|7239.2|0
1698825900000|2023-11-01 08:05:00|7249.5|7246.5|7261.8|7258.8|7262.2|7259.2|7246.4|7243.4|0
1698826200000|2023-11-01 08:10:00|7261.6|7258.6|7265.8|7262.8|7266.2|7263.2|7260.2|7257.2|0
1698826500000|2023-11-01 08:15:00|7265.7|7262.7|7258.2|7255.2|7265.7|7262.7|7258.1|7255.1|0
1698826800000|2023-11-01 08:20:00|7258.1|7255.1|7258.4|7255.4|7259.6|7256.6|7257|7254|0
1698827100000|2023-11-01 08:25:00|7258.5|7255.5|7253.5|7250.5|7258.5|7255.5|7253.4|7250.4|0
1698827400000|2023-11-01 08:30:00|7253.6|7250.6|7257|7254|7257.3|7254.3|7251.6|7248.6|0
1698827700000|2023-11-01 08:35:00|7257.1|7254.1|7258.4|7255.4|7259.4|7256.4|7256.7|7253.7|0
1698828000000|2023-11-01 08:40:00|7258.5|7255.5|7256.6|7253.6|7259.5|7256.5|7255.6|7252.6|0
1698828300000|2023-11-01 08:45:00|7256.7|7253.7|7250.4|7247.4|7257.9|7254.9|7249.2|7246.2|0
1698828600000|2023-11-01 08:50:00|7250.3|7247.3|7248.7|7245.7|7251|7248|7248.5|7245.5|0
1698828900000|2023-11-01 08:55:00|7248.8|7245.8|7251.4|7248.4|7251.6|7248.6|7247.2|7244.2|0
1698829200000|2023-11-01 09:00:00|7251.5|7248.5|7252.6|7249.6|7253|7250|7250.2|7247.2|0
1698829500000|2023-11-01 09:05:00|7252.7|7249.7|7256.4|7253.4|7259.6|7256.6|7252.5|7249.5|0
1698829800000|2023-11-01 09:10:00|7256.3|7253.3|7254.2|7251.2|7258.5|7255.5|7253.8|7250.8|0
1698830100000|2023-11-01 09:15:00|7254.1|7251.1|7253.2|7250.2|7254.6|7251.6|7252.4|7249.4|0
1698830400000|2023-11-01 09:20:00|7253.3|7250.3|7247.7|7244.7|7257.9|7254.9|7247.6|7244.6|0
1698830700000|2023-11-01 09:25:00|7247.6|7244.6|7248.2|7245.2|7248.5|7245.5|7245.5|7242.5|0
1698831000000|2023-11-01 09:30:00|7248.3|7245.3|7249.9|7246.9|7252.1|7249.1|7248.3|7245.3|0
1698831300000|2023-11-01 09:35:00|7249.8|7246.8|7249.9|7246.9|7250.8|7247.8|7248.6|7245.6|0
1698831600000|2023-11-01 09:40:00|7250.1|7247.1|7248.5|7245.5|7250.5|7247.5|7248.2|7245.2|0
1698831900000|2023-11-01 09:45:00|7248.6|7245.6|7248.3|7245.3|7250.3|7247.3|7248|7245|0
1698832200000|2023-11-01 09:50:00|7248.5|7245.5|7247.2|7244.2|7248.8|7245.8|7246.7|7243.7|0
1698832500000|2023-11-01 09:55:00|7247|7244|7248.7|7245.7|7248.8|7245.8|7246.1|7243.1|0
1698832800000|2023-11-01 10:00:00|7248.9|7245.9|7249.5|7246.5|7250.8|7247.8|7247.7|7244.7|0
1698833100000|2023-11-01 10:05:00|7249.4|7246.4|7247.9|7244.9|7250.6|7247.6|7247.8|7244.8|0
1698833400000|2023-11-01 10:10:00|7247.8|7244.8|7246.9|7243.9|7248.2|7245.2|7245.6|7242.6|0
1698833700000|2023-11-01 10:15:00|7246.6|7243.6|7245.4|7242.4|7247.4|7244.4|7245.4|7242.4|0
1698834000000|2023-11-01 10:20:00|7245.5|7242.5|7244.5|7241.5|7246.2|7243.2|7244.2|7241.2|0
1698834300000|2023-11-01 10:25:00|7244.4|7241.4|7245.9|7242.9|7246.3|7243.3|7244|7241|0
1698834600000|2023-11-01 10:30:00|7245.8|7242.8|7247.5|7244.5|7247.9|7244.9|7245.4|7242.4|0
1698834900000|2023-11-01 10:35:00|7247.7|7244.7|7250.1|7247.1|7250.4|7247.4|7247.5|7244.5|0
1698835200000|2023-11-01 10:40:00|7250|7247|7250.6|7247.6|7251.8|7248.8|7249.5|7246.5|0
1698835500000|2023-11-01 10:45:00|7250.8|7247.8|7251.3|7248.3|7252.3|7249.3|7250.8|7247.8|0
1698835800000|2023-11-01 10:50:00|7251.4|7248.4|7251.1|7248.1|7251.7|7248.7|7250.8|7247.8|0
1698836100000|2023-11-01 10:55:00|7251.2|7248.2|7250.3|7247.3|7251.8|7248.8|7250.3|7247.3|0
1698836400000|2023-11-01 11:00:00|7252.2|7249.2|7251.6|7248.6|7253.5|7250.5|7248.7|7245.7|0
1698836700000|2023-11-01 11:05:00|7251.5|7248.5|7249.4|7246.4|7251.7|7248.7|7248.9|7245.9|0
1698837000000|2023-11-01 11:10:00|7249.5|7246.5|7250.7|7247.7|7251.5|7248.5|7248.6|7245.6|0
1698837300000|2023-11-01 11:15:00|7250.6|7247.6|7247.9|7244.9|7250.9|7247.9|7247.9|7244.9|0
1698837600000|2023-11-01 11:20:00|7247.8|7244.8|7243.5|7240.5|7247.9|7244.9|7243.4|7240.4|0
1698837900000|2023-11-01 11:25:00|7242.8|7239.8|7242.5|7239.5|7247.3|7244.3|7242.4|7239.4|0
1698838200000|2023-11-01 11:30:00|7242.4|7239.4|7242.3|7239.3|7242.4|7239.4|7240.1|7237.1|0
1698838500000|2023-11-01 11:35:00|7242.4|7239.4|7241.8|7238.8|7243.3|7240.3|7241.2|7238.2|0
1698838800000|2023-11-01 11:40:00|7241.7|7238.7|7238.6|7235.6|7241.7|7238.7|7238.6|7235.6|0
1698839100000|2023-11-01 11:45:00|7238.8|7235.8|7237|7234|7238.9|7235.9|7236.6|7233.6|0
1698839400000|2023-11-01 11:50:00|7236.8|7233.8|7236.2|7233.2|7237.5|7234.5|7236.1|7233.1|0
1698839700000|2023-11-01 11:55:00|7236.1|7233.1|7237.2|7234.2|7237.4|7234.4|7235.2|7232.2|0
1698840000000|2023-11-01 12:00:00|7237.7|7234.7|7242|7239|7242|7239|7237.2|7234.2|0
1698840300000|2023-11-01 12:05:00|7242.1|7239.1|7244.2|7241.2|7244.3|7241.3|7241.6|7238.6|0
1698840600000|2023-11-01 12:10:00|7244|7241|7246.1|7243.1|7247|7244|7243.8|7240.8|0
1698840900000|2023-11-01 12:15:00|7246|7243|7249.3|7246.3|7249.6|7246.6|7245.5|7242.5|0
1698841200000|2023-11-01 12:20:00|7249.4|7246.4|7247|7244|7249.5|7246.5|7245.5|7242.5|0
1698841500000|2023-11-01 12:25:00|7247.1|7244.1|7249.5|7246.5|7250|7247|7246.2|7243.2|0
1698841800000|2023-11-01 12:30:00|7249.8|7246.8|7278.2|7275.2|7278.2|7275.2|7249.8|7246.8|0
1698842100000|2023-11-01 12:35:00|7277.4|7274.4|7285.7|7282.7|7285.7|7282.7|7277.4|7274.4|0
1698842400000|2023-11-01 12:40:00|7285.8|7282.8|7275.4|7272.4|7285.8|7282.8|7274.5|7271.5|0
1698842700000|2023-11-01 12:45:00|7275.6|7272.6|7285.9|7282.9|7285.9|7282.9|7275.2|7272.2|0
1698843000000|2023-11-01 12:50:00|7286.1|7283.1|7288.9|7285.9|7289.3|7286.3|7284.2|7281.2|0
1698843300000|2023-11-01 12:55:00|7289.2|7286.2|7282.7|7279.7|7289.3|7286.3|7281.2|7278.2|0
1698843600000|2023-11-01 13:00:00|7282.8|7279.8|7274|7271|7283.7|7280.7|7270.1|7267.1|0
1698843900000|2023-11-01 13:05:00|7274.1|7271.1|7278.8|7275.8|7278.8|7275.8|7274.1|7271.1|0
1698844200000|2023-11-01 13:10:00|7279|7276|7287.2|7284.2|7287.3|7284.3|7278.4|7275.4|0
1698844500000|2023-11-01 13:15:00|7287.4|7284.4|7298.8|7295.8|7299.3|7296.3|7287|7284|0
1698844800000|2023-11-01 13:20:00|7298.9|7295.9|7298.9|7295.9|7301.5|7298.5|7297.5|7294.5|0
1698845100000|2023-11-01 13:25:00|7295.2|7292.2|7296.5|7293.5|7298.5|7295.5|7291.6|7288.6|0
1698845400000|2023-11-01 13:30:00|7296.3|7293.3|7310.2|7308.4|7314.6|7312.8|7291.8|7290|0
1698845700000|2023-11-01 13:35:00|7309.5|7307.7|7318.7|7316.9|7322.2|7320.4|7303.8|7302|0
1698846000000|2023-11-01 13:40:00|7318.8|7317|7337.4|7335.6|7342.8|7341|7311.2|7309.4|0
1698846300000|2023-11-01 13:45:00|7338.6|7336.8|7339.7|7337.9|7349.7|7347.9|7328.7|7326.9|0
1698846600000|2023-11-01 13:50:00|7339.6|7337.8|7336|7334.2|7342.3|7340.5|7329.5|7327.7|0
1698846900000|2023-11-01 13:55:00|7335.7|7333.9|7314.9|7313.1|7336.1|7334.3|7314.7|7312.9|0
1698847200000|2023-11-01 14:00:00|7321.3|7319.5|7320.6|7318.8|7333.2|7331.4|7315.1|7313.3|0
1698847500000|2023-11-01 14:05:00|7320.3|7318.5|7303.8|7302|7325.4|7323.6|7301|7299.2|0
1698847800000|2023-11-01 14:10:00|7303.9|7302.1|7312.8|7311|7317.1|7315.3|7295.8|7294|0
1698848100000|2023-11-01 14:15:00|7313|7311.2|7318.9|7317.1|7323.2|7321.4|7312.9|7311.1|0
1698848400000|2023-11-01 14:20:00|7319.7|7317.9|7352.2|7350.4|7353.6|7351.8|7317.9|7316.1|0
1698848700000|2023-11-01 14:25:00|7351.5|7349.7|7357.3|7355.5|7359.6|7357.8|7350|7348.2|0
1698849000000|2023-11-01 14:30:00|7357.8|7356|7350.5|7348.7|7362.9|7361.1|7349.8|7348|0
1698849300000|2023-11-01 14:35:00|7351.1|7349.3|7354.9|7353.1|7355.7|7353.9|7342|7340.2|0
1698849600000|2023-11-01 14:40:00|7355.3|7353.5|7359.9|7358.1|7361.6|7359.8|7350|7348.2|0
1698849900000|2023-11-01 14:45:00|7359.8|7358|7347.6|7345.8|7362.6|7360.8|7343.8|7342|0
1698850200000|2023-11-01 14:50:00|7347.7|7345.9|7345.8|7344|7352.1|7350.3|7342.6|7340.8|0
1698850500000|2023-11-01 14:55:00|7346.5|7344.7|7353.3|7351.5|7356.1|7354.3|7345.8|7344|0
1698850800000|2023-11-01 15:00:00|7352.9|7351.1|7365.5|7363.7|7366|7364.2|7349.4|7347.6|0
1698851100000|2023-11-01 15:05:00|7365.7|7363.9|7360.2|7358.4|7365.7|7363.9|7354.7|7352.9|0
1698851400000|2023-11-01 15:10:00|7361|7359.2|7343.5|7341.7|7361.4|7359.6|7336.7|7334.9|0
1698851700000|2023-11-01 15:15:00|7343.3|7341.5|7339.3|7337.5|7346.5|7344.7|7336.7|7334.9|0
1698852000000|2023-11-01 15:20:00|7339.2|7337.4|7335.2|7333.4|7339.5|7337.7|7328.6|7326.8|0
1698852300000|2023-11-01 15:25:00|7335.3|7333.5|7332.8|7331|7337.3|7335.5|7327.9|7326.1|0
1698852600000|2023-11-01 15:30:00|7332.5|7330.7|7326.4|7324.6|7337.2|7335.4|7322.8|7321|0
1698852900000|2023-11-01 15:35:00|7326.8|7325|7333.4|7331.6|7336.6|7334.8|7326.5|7324.7|0
1698853200000|2023-11-01 15:40:00|7334|7332.2|7342.5|7340.7|7342.6|7340.8|7332.7|7330.9|0
1698853500000|2023-11-01 15:45:00|7342.1|7340.3|7342.6|7340.8|7349.5|7347.7|7340.6|7338.8|0
1698853800000|2023-11-01 15:50:00|7342.4|7340.6|7347.6|7345.8|7348.7|7346.9|7337|7335.2|0
1698854100000|2023-11-01 15:55:00|7347.5|7345.7|7347.2|7345.4|7353.8|7352|7347.2|7345.4|0
1698854400000|2023-11-01 16:00:00|7347.3|7345.5|7342.2|7340.4|7347.8|7346|7337.8|7336|0
1698854700000|2023-11-01 16:05:00|7342.3|7340.5|7344.4|7342.6|7348.4|7346.6|7338.6|7336.8|0
1698855000000|2023-11-01 16:10:00|7345.1|7343.3|7340.2|7338.4|7349.8|7348|7339|7337.2|0
1698855300000|2023-11-01 16:15:00|7340.7|7338.9|7340.9|7339.1|7340.9|7339.1|7332.1|7330.3|0
1698855600000|2023-11-01 16:20:00|7340.6|7338.8|7340.3|7338.5|7344.9|7343.1|7337|7335.2|0
1698855900000|2023-11-01 16:25:00|7340.2|7338.4|7340.5|7338.7|7342.7|7340.9|7336.3|7334.5|0
1698856200000|2023-11-01 16:30:00|7340.3|7338.5|7343.8|7342|7350.9|7349.1|7340.3|7338.5|0
1698856500000|2023-11-01 16:35:00|7343.6|7341.8|7331.4|7329.6|7344.7|7342.9|7330.7|7328.9|0
1698856800000|2023-11-01 16:40:00|7331.2|7329.4|7331.4|7329.6|7331.7|7329.9|7321.6|7319.8|0
1698857100000|2023-11-01 16:45:00|7331.3|7329.5|7334.8|7333|7336.4|7334.6|7328.9|7327.1|0
1698857400000|2023-11-01 16:50:00|7335|7333.2|7336.6|7334.8|7339.4|7337.6|7330.7|7328.9|0
1698857700000|2023-11-01 16:55:00|7336.5|7334.7|7337.3|7335.5|7341.3|7339.5|7333.2|7331.4|0
1698858000000|2023-11-01 17:00:00|7337.2|7335.4|7331.8|7330|7339.8|7338|7331|7329.2|0
1698858300000|2023-11-01 17:05:00|7331.4|7329.6|7338|7336.2|7340.9|7339.1|7331.1|7329.3|0
1698858600000|2023-11-01 17:10:00|7338.7|7336.9|7345|7343.2|7348.3|7346.5|7337.9|7336.1|0
1698858900000|2023-11-01 17:15:00|7345.3|7343.5|7341.2|7339.4|7348.8|7347|7339.5|7337.7|0
1698859200000|2023-11-01 17:20:00|7341|7339.2|7335.5|7333.7|7342.2|7340.4|7334|7332.2|0
1698859500000|2023-11-01 17:25:00|7335.6|7333.8|7334.6|7332.8|7338.6|7336.8|7332.5|7330.7|0
1698859800000|2023-11-01 17:30:00|7334.3|7332.5|7325.1|7323.3|7335.4|7333.6|7323.9|7322.1|0
1698860100000|2023-11-01 17:35:00|7324.9|7323.1|7332.5|7330.7|7332.9|7331.1|7324.2|7322.4|0
1698860400000|2023-11-01 17:40:00|7332.4|7330.6|7338.4|7336.6|7340.4|7338.6|7329.3|7327.5|0
1698860700000|2023-11-01 17:45:00|7338.3|7336.5|7332.6|7330.8|7338.3|7336.5|7327.8|7326|0
1698861000000|2023-11-01 17:50:00|7332.8|7331|7334.1|7332.3|7338.7|7336.9|7332.4|7330.6|0
1698861300000|2023-11-01 17:55:00|7334.6|7332.8|7338.5|7336.7|7340.5|7338.7|7331.9|7330.1|0
1698861600000|2023-11-01 18:00:00|7338.4|7336.6|7340.3|7338.5|7357|7355.2|7330.6|7328.8|0
1698861900000|2023-11-01 18:05:00|7337.5|7335.7|7335.2|7333.4|7343.7|7341.9|7332|7330.2|0
1698862200000|2023-11-01 18:10:00|7334.8|7333|7329.3|7327.5|7341.3|7339.5|7328.9|7327.1|0
1698862500000|2023-11-01 18:15:00|7329.2|7327.4|7333.3|7331.5|7336.5|7334.7|7321.5|7319.7|0
1698862800000|2023-11-01 18:20:00|7333.1|7331.3|7339.2|7337.4|7341.9|7340.1|7332.5|7330.7|0
1698863100000|2023-11-01 18:25:00|7339.3|7337.5|7342.8|7341|7346.3|7344.5|7334.4|7332.6|0
1698863400000|2023-11-01 18:30:00|7342.9|7341.1|7372.6|7370.8|7374.1|7372.3|7342.9|7341.1|0
1698863700000|2023-11-01 18:35:00|7372.7|7370.9|7347.1|7345.3|7381|7379.2|7339.9|7338.1|0
1698864000000|2023-11-01 18:40:00|7347.3|7345.5|7323.8|7322|7351.7|7349.9|7313.8|7312|0
1698864300000|2023-11-01 18:45:00|7324.3|7322.5|7326.9|7325.1|7340.2|7338.4|7314.2|7312.4|0
1698864600000|2023-11-01 18:50:00|7327.3|7325.5|7341.7|7339.9|7352.1|7350.3|7326.5|7324.7|0
1698864900000|2023-11-01 18:55:00|7341.6|7339.8|7371.4|7369.6|7379|7377.2|7341.6|7339.8|0
1698865200000|2023-11-01 19:00:00|7371.3|7369.5|7387.9|7386.1|7398.1|7396.3|7370.7|7368.9|0
1698865500000|2023-11-01 19:05:00|7389.3|7387.5|7391.4|7389.6|7395.3|7393.5|7380|7378.2|0
1698865800000|2023-11-01 19:10:00|7390.9|7389.1|7387|7385.2|7409.8|7408|7386.6|7384.8|0
1698866100000|2023-11-01 19:15:00|7388.5|7386.7|7397.1|7395.3|7400.7|7398.9|7385.1|7383.3|0
1698866400000|2023-11-01 19:20:00|7397.9|7396.1|7414.9|7413.1|7414.9|7413.1|7393.5|7391.7|0
1698866700000|2023-11-01 19:25:00|7415.2|7413.4|7412|7410.2|7419.3|7417.5|7403|7401.2|0
1698867000000|2023-11-01 19:30:00|7411.6|7409.8|7419.9|7418.1|7424.4|7422.6|7408.5|7406.7|0
1698867300000|2023-11-01 19:35:00|7419.7|7417.9|7419.6|7417.8|7423.7|7421.9|7415.8|7414|0
1698867600000|2023-11-01 19:40:00|7419.5|7417.7|7417.1|7415.3|7421.3|7419.5|7411.6|7409.8|0
1698867900000|2023-11-01 19:45:00|7416.9|7415.1|7424.5|7422.7|7426.2|7424.4|7415.8|7414|0
1698868200000|2023-11-01 19:50:00|7426.3|7424.5|7422.4|7420.6|7428.3|7426.5|7414.8|7413|0
1698868500000|2023-11-01 19:55:00|7422.2|7420.4|7423|7421.2|7430.5|7428.7|7421.4|7419.6|0
1698868800000|2023-11-01 20:00:00|7423.9|7420.9|7426.7|7423.7|7428.4|7425.4|7417.3|7414.3|0
1698869100000|2023-11-01 20:05:00|7426.5|7423.5|7409.6|7406.6|7426.6|7423.6|7409.6|7406.6|0
1698869400000|2023-11-01 20:10:00|7409.5|7406.5|7406.7|7403.7|7412.7|7409.7|7401.8|7398.8|0
1698869700000|2023-11-01 20:15:00|7406.8|7403.8|7411.2|7408.2|7422.1|7419.1|7402.3|7399.3|0
1698870000000|2023-11-01 20:20:00|7411.1|7408.1|7412.7|7409.7|7416.1|7413.1|7408.9|7405.9|0
1698870300000|2023-11-01 20:25:00|7412.6|7409.6|7407.5|7404.5|7412.8|7409.8|7406.8|7403.8|0
1698870600000|2023-11-01 20:30:00|7407.6|7404.6|7409.6|7406.6|7411.1|7408.1|7407.6|7404.6|0
1698870900000|2023-11-01 20:35:00|7409.7|7406.7|7412.7|7409.7|7412.7|7409.7|7409.4|7406.4|0
1698871200000|2023-11-01 20:40:00|7412.8|7409.8|7413.8|7410.8|7415.3|7412.3|7411.9|7408.9|0
1698871500000|2023-11-01 20:45:00|7413.9|7410.9|7411.9|7408.9|7414|7411|7411.1|7408.1|0
1698871800000|2023-11-01 20:50:00|7411.8|7408.8|7413.4|7410.4|7413.4|7410.4|7409.1|7406.1|0
1698872100000|2023-11-01 20:55:00|7413.5|7410.5|7414.4|7411.4|7415.6|7412.6|7412.7|7409.7|0
1698872400000|2023-11-01 21:00:00|7414.3|7411.3|7419.2|7416.2|7419.2|7416.2|7414|7411|0
1698872700000|2023-11-01 21:05:00|7419.5|7416.5|7420.5|7417.5|7420.5|7417.5|7418.2|7415.2|0
1698873000000|2023-11-01 21:10:00|7420.3|7417.3|7421.9|7418.9|7422.4|7419.4|7419.7|7416.7|0
1698873300000|2023-11-01 21:15:00|7422|7419|7426.4|7423.4|7427.2|7424.2|7421.8|7418.8|0
1698873600000|2023-11-01 21:20:00|7426.3|7423.3|7427.7|7424.7|7429.2|7426.2|7426.3|7423.3|0
1698873900000|2023-11-01 21:25:00|7427.5|7424.5|7429.1|7426.1|7430.7|7427.7|7426.8|7423.8|0
1698874200000|2023-11-01 21:30:00|7429.2|7426.2|7425.6|7422.6|7429.4|7426.4|7425.6|7422.6|0
1698874500000|2023-11-01 21:35:00|7426.1|7423.1|7425.9|7422.9|7427.1|7424.1|7425.3|7422.3|0
1698874800000|2023-11-01 21:40:00|7425|7422|7428.1|7425.1|7428.1|7425.1|7425|7422|0
1698875100000|2023-11-01 21:45:00|7428|7425|7427.2|7424.2|7428.3|7425.3|7426.6|7423.6|0
1698875400000|2023-11-01 21:50:00|7427.1|7424.1|7427|7424|7427.2|7424.2|7425.2|7422.2|0
1698875700000|2023-11-01 21:55:00|7426.9|7423.9|7428.9|7425.9|7429.2|7426.2|7426|7423|0
1698876000000|2023-11-01 22:00:00|7429|7426|7428.2|7425.2|7429.4|7426.4|7427.5|7424.5|0
1698876300000|2023-11-01 22:05:00|7426.8|7423.8|7429|7426|7429.6|7426.6|7426.6|7423.6|0
1698876600000|2023-11-01 22:10:00|7429.1|7426.1|7429.4|7426.4|7430|7427|7427.9|7424.9|0
1698876900000|2023-11-01 22:15:00|7429.3|7426.3|7430.2|7427.2|7430.5|7427.5|7429.3|7426.3|0
1698877200000|2023-11-01 22:20:00|7430.1|7427.1|7429.1|7426.1|7430.6|7427.6|7428.9|7425.9|0
1698877500000|2023-11-01 22:25:00|7428.9|7425.9|7428.4|7425.4|7429.4|7426.4|7428.2|7425.2|0
1698877800000|2023-11-01 22:30:00|7428.3|7425.3|7428.7|7425.7|7428.9|7425.9|7428.3|7425.3|0
1698878100000|2023-11-01 22:35:00|7428.8|7425.8|7430.5|7427.5|7431.1|7428.1|7428.8|7425.8|0
1698878400000|2023-11-01 22:40:00|7430.6|7427.6|7432.4|7429.4|7432.4|7429.4|7430.3|7427.3|0
1698878700000|2023-11-01 22:45:00|7432.5|7429.5|7434.8|7431.8|7435.2|7432.2|7432.5|7429.5|0
1698879000000|2023-11-01 22:50:00|7434.9|7431.9|7435.6|7432.6|7435.7|7432.7|7434.7|7431.7|0
1698879300000|2023-11-01 22:55:00|7435.5|7432.5|7435.4|7432.4|7435.9|7432.9|7435|7432|0
1698879600000|2023-11-01 23:00:00|7435.5|7432.5|7438.8|7435.8|7438.9|7435.9|7434.6|7431.6|0
1698879900000|2023-11-01 23:05:00|7438.6|7435.6|7439.4|7436.4|7440.6|7437.6|7438.4|7435.4|0
1698880200000|2023-11-01 23:10:00|7439.6|7436.6|7441|7438|7441.1|7438.1|7439.5|7436.5|0
1698880500000|2023-11-01 23:15:00|7441.1|7438.1|7446.8|7443.8|7447|7444|7441|7438|0
1698880800000|2023-11-01 23:20:00|7446.7|7443.7|7448.8|7445.8|7449.3|7446.3|7446.1|7443.1|0
1698881100000|2023-11-01 23:25:00|7448.9|7445.9|7449.6|7446.6|7450.1|7447.1|7448.6|7445.6|0
1698881400000|2023-11-01 23:30:00|7449.7|7446.7|7449.6|7446.6|7450.3|7447.3|7447.4|7444.4|0
1698881700000|2023-11-01 23:35:00|7449.8|7446.8|7449.6|7446.6|7449.9|7446.9|7448.7|7445.7|0
1698882000000|2023-11-01 23:40:00|7449.7|7446.7|7452.5|7449.5|7452.5|7449.5|7449.2|7446.2|0
1698882300000|2023-11-01 23:45:00|7452.6|7449.6|7450.3|7447.3|7452.6|7449.6|7449|7446|0
1698882600000|2023-11-01 23:50:00|7450|7447|7450.8|7447.8|7451.9|7448.9|7448.9|7445.9|0
1698882900000|2023-11-01 23:55:00|7450.9|7447.9|7453.5|7448.5|7454|7451|7450.9|7447.9|0
1698883200000|2023-11-02 00:00:00|7453.4|7448.4|7451.4|7446.4|7454.7|7449.7|7450.6|7445.6|0
1698883500000|2023-11-02 00:05:00|7451.3|7446.3|7450.6|7445.6|7451.5|7446.5|7449.7|7444.7|0
1698883800000|2023-11-02 00:10:00|7450.7|7445.7|7449.3|7444.3|7451.1|7446.1|7447.9|7442.9|0
1698884100000|2023-11-02 00:15:00|7449.4|7444.4|7449.6|7444.6|7451.1|7446.1|7449.2|7444.2|0
1698884400000|2023-11-02 00:20:00|7449.7|7444.7|7448.3|7443.3|7450.4|7445.4|7447.1|7442.1|0
1698884700000|2023-11-02 00:25:00|7448.4|7443.4|7447.4|7442.4|7448.5|7443.5|7446.1|7441.1|0
1698885000000|2023-11-02 00:30:00|7447.3|7442.3|7448.2|7443.2|7448.6|7443.6|7446.6|7441.6|0
1698885300000|2023-11-02 00:35:00|7448.3|7443.3|7446.1|7441.1|7448.8|7443.8|7445.7|7440.7|0
1698885600000|2023-11-02 00:40:00|7446.5|7441.5|7453.1|7448.1|7454.1|7449.1|7445.9|7440.9|0
1698885900000|2023-11-02 00:45:00|7453.5|7448.5|7456.9|7451.9|7461.2|7456.2|7453.4|7448.4|0
1698886200000|2023-11-02 00:50:00|7456.8|7451.8|7458|7453|7458.4|7453.4|7455.2|7450.2|0
1698886500000|2023-11-02 00:55:00|7458.1|7453.1|7456.4|7451.4|7458.8|7453.8|7455.4|7450.4|0
1698886800000|2023-11-02 01:00:00|7456.3|7451.3|7456|7451|7458.5|7453.5|7455.5|7450.5|0
1698887100000|2023-11-02 01:05:00|7456.1|7451.1|7457.7|7452.7|7458.4|7453.4|7455.7|7450.7|0
1698887400000|2023-11-02 01:10:00|7458|7453|7461.6|7456.6|7463.9|7458.9|7457.5|7452.5|0
1698887700000|2023-11-02 01:15:00|7461.5|7456.5|7460.6|7455.6|7462|7457|7459.6|7454.6|0
1698888000000|2023-11-02 01:20:00|7460.3|7455.3|7460.8|7455.8|7461.3|7456.3|7459.4|7454.4|0
1698888300000|2023-11-02 01:25:00|7461|7456|7462|7457|7462.2|7457.2|7459.7|7454.7|0
1698888600000|2023-11-02 01:30:00|7461.5|7456.5|7461.8|7456.8|7463.8|7458.8|7461.2|7456.2|0
1698888900000|2023-11-02 01:35:00|7461.9|7456.9|7463.7|7458.7|7464|7459|7461.2|7456.2|0
1698889200000|2023-11-02 01:40:00|7463.6|7458.6|7462.2|7457.2|7464.7|7459.7|7460.7|7455.7|0
1698889500000|2023-11-02 01:45:00|7462.1|7457.1|7462.8|7457.8|7465.5|7460.5|7461.5|7456.5|0
1698889800000|2023-11-02 01:50:00|7462.9|7457.9|7461.1|7456.1|7463|7458|7459.8|7454.8|0
1698890100000|2023-11-02 01:55:00|7461.4|7456.4|7461.3|7456.3|7461.8|7456.8|7460.3|7455.3|0
1698890400000|2023-11-02 02:00:00|7461.2|7456.2|7460.2|7455.2|7461.5|7456.5|7458.3|7453.3|0
1698890700000|2023-11-02 02:05:00|7460.3|7455.3|7458.3|7453.3|7460.7|7455.7|7458.1|7453.1|0
1698891000000|2023-11-02 02:10:00|7458.2|7453.2|7459.9|7454.9|7460.2|7455.2|7458.2|7453.2|0
1698891300000|2023-11-02 02:15:00|7460|7455|7461.7|7456.7|7462|7457|7459.9|7454.9|0
1698891600000|2023-11-02 02:20:00|7461.8|7456.8|7461.2|7456.2|7461.9|7456.9|7459.4|7454.4|0
1698891900000|2023-11-02 02:25:00|7461.3|7456.3|7459.7|7454.7|7461.3|7456.3|7459|7454|0
1698892200000|2023-11-02 02:30:00|7459.6|7454.6|7460.9|7455.9|7461.4|7456.4|7459.4|7454.4|0
1698892500000|2023-11-02 02:35:00|7460.8|7455.8|7461.1|7456.1|7461.1|7456.1|7459|7454|0
1698892800000|2023-11-02 02:40:00|7461.2|7456.2|7461.3|7456.3|7461.9|7456.9|7460.3|7455.3|0
1698893100000|2023-11-02 02:45:00|7461.2|7456.2|7460.4|7455.4|7461.8|7456.8|7459.8|7454.8|0
1698893400000|2023-11-02 02:50:00|7460.5|7455.5|7460.6|7455.6|7462|7457|7459.7|7454.7|0
1698893700000|2023-11-02 02:55:00|7460.7|7455.7|7459.8|7454.8|7460.7|7455.7|7459.6|7454.6|0
1698894000000|2023-11-02 03:00:00|7459.7|7454.7|7459.7|7454.7|7460.2|7455.2|7459|7454|0
1698894300000|2023-11-02 03:05:00|7459.8|7454.8|7459|7454|7459.9|7454.9|7458.1|7453.1|0
1698894600000|2023-11-02 03:10:00|7458.7|7453.7|7458.1|7453.1|7458.7|7453.7|7457.6|7452.6|0
1698894900000|2023-11-02 03:15:00|7457.9|7452.9|7461|7456|7461.3|7456.3|7457.9|7452.9|0
1698895200000|2023-11-02 03:20:00|7461.1|7456.1|7460|7455|7461.2|7456.2|7459.7|7454.7|0
1698895500000|2023-11-02 03:25:00|7460.1|7455.1|7458.8|7453.8|7460.1|7455.1|7458.8|7453.8|0
1698895800000|2023-11-02 03:30:00|7458.9|7453.9|7458.5|7453.5|7459.8|7454.8|7458.4|7453.4|0
1698896100000|2023-11-02 03:35:00|7458.7|7453.7|7456.1|7451.1|7458.7|7453.7|7456|7451|0
1698896400000|2023-11-02 03:40:00|7456|7451|7456.9|7451.9|7457.7|7452.7|7456|7451|0
1698896700000|2023-11-02 03:45:00|7456.8|7451.8|7459.7|7454.7|7460|7455|7456.7|7451.7|0
1698897000000|2023-11-02 03:50:00|7459.6|7454.6|7459.9|7454.9|7460.9|7455.9|7459.2|7454.2|0
1698897300000|2023-11-02 03:55:00|7460|7455|7459.8|7454.8|7460.4|7455.4|7459.4|7454.4|0
1698897600000|2023-11-02 04:00:00|7459.7|7454.7|7458.2|7453.2|7459.9|7454.9|7457.2|7452.2|0
1698897900000|2023-11-02 04:05:00|7458.1|7453.1|7457.8|7452.8|7458.5|7453.5|7457.3|7452.3|0
1698898200000|2023-11-02 04:10:00|7457.7|7452.7|7459.3|7454.3|7459.3|7454.3|7457.7|7452.7|0
1698898500000|2023-11-02 04:15:00|7459.2|7454.2|7460.1|7455.1|7460.3|7455.3|7458.7|7453.7|0
1698898800000|2023-11-02 04:20:00|7460.2|7455.2|7460.3|7455.3|7460.9|7455.9|7459.6|7454.6|0
1698899100000|2023-11-02 04:25:00|7460.2|7455.2|7459.9|7454.9|7460.7|7455.7|7459.8|7454.8|0
1698899400000|2023-11-02 04:30:00|7459.8|7454.8|7459|7454|7460.3|7455.3|7458.3|7453.3|0
1698899700000|2023-11-02 04:35:00|7459.1|7454.1|7460.6|7455.6|7461.6|7456.6|7459|7454|0
1698900000000|2023-11-02 04:40:00|7460.7|7455.7|7460.8|7455.8|7461.1|7456.1|7459.8|7454.8|0
1698900300000|2023-11-02 04:45:00|7460.7|7455.7|7459.3|7454.3|7461.1|7456.1|7458.6|7453.6|0
1698900600000|2023-11-02 04:50:00|7459.4|7454.4|7457.6|7452.6|7459.6|7454.6|7457|7452|0
1698900900000|2023-11-02 04:55:00|7457.4|7452.4|7458.7|7453.7|7458.8|7453.8|7456.7|7451.7|0
1698901200000|2023-11-02 05:00:00|7458.6|7453.6|7457.8|7452.8|7458.7|7453.7|7457.1|7452.1|0
1698901500000|2023-11-02 05:05:00|7457.9|7452.9|7458.7|7453.7|7458.8|7453.8|7456|7451|0
1698901800000|2023-11-02 05:10:00|7458.8|7453.8|7458.8|7453.8|7459.7|7454.7|7458.4|7453.4|0
1698902100000|2023-11-02 05:15:00|7458.9|7453.9|7456.5|7451.5|7459.6|7454.6|7456.1|7451.1|0
1698902400000|2023-11-02 05:20:00|7456.6|7451.6|7456.1|7451.1|7457.9|7452.9|7455.8|7450.8|0
1698902700000|2023-11-02 05:25:00|7456.2|7451.2|7458.3|7453.3|7458.5|7453.5|7456|7451|0
1698903000000|2023-11-02 05:30:00|7458.2|7453.2|7457|7452|7459.3|7454.3|7456.8|7451.8|0
1698903300000|2023-11-02 05:35:00|7456.9|7451.9|7457.8|7452.8|7458.8|7453.8|7456.8|7451.8|0
1698903600000|2023-11-02 05:40:00|7457.9|7452.9|7458.5|7453.5|7458.8|7453.8|7456.4|7451.4|0
1698903900000|2023-11-02 05:45:00|7458.4|7453.4|7457.5|7452.5|7458.6|7453.6|7456.6|7451.6|0
1698904200000|2023-11-02 05:50:00|7457.4|7452.4|7455.3|7450.3|7457.6|7452.6|7454.9|7449.9|0
1698904500000|2023-11-02 05:55:00|7455.2|7450.2|7455.9|7450.9|7456.5|7451.5|7455.2|7450.2|0
1698904800000|2023-11-02 06:00:00|7455.6|7450.6|7454.5|7449.5|7458|7453|7453.8|7448.8|0
1698905100000|2023-11-02 06:05:00|7454.6|7449.6|7455|7450|7455.2|7450.2|7454|7449|0
1698905400000|2023-11-02 06:10:00|7455.1|7450.1|7453.6|7448.6|7455.1|7450.1|7453.3|7448.3|0
1698905700000|2023-11-02 06:15:00|7453.5|7448.5|7449.6|7444.6|7454|7449|7449.5|7444.5|0
1698906000000|2023-11-02 06:20:00|7449.5|7444.5|7448.7|7443.7|7450.4|7445.4|7447.9|7442.9|0
1698906300000|2023-11-02 06:25:00|7448.8|7443.8|7449.4|7444.4|7449.7|7444.7|7447.7|7442.7|0
1698906600000|2023-11-02 06:30:00|7449.3|7444.3|7447.3|7442.3|7450.3|7445.3|7446.8|7441.8|0
1698906900000|2023-11-02 06:35:00|7447.1|7442.1|7445.9|7440.9|7447.2|7442.2|7445.1|7440.1|0
1698907200000|2023-11-02 06:40:00|7446|7441|7446.9|7441.9|7447.6|7442.6|7444.8|7439.8|0
1698907500000|2023-11-02 06:45:00|7446.8|7441.8|7445.8|7440.8|7447.7|7442.7|7445.2|7440.2|0
1698907800000|2023-11-02 06:50:00|7445.9|7440.9|7450.7|7445.7|7450.7|7445.7|7445.6|7440.6|0
1698908100000|2023-11-02 06:55:00|7450.6|7445.6|7449.3|7444.3|7451.8|7446.8|7448.2|7443.2|0
1698908400000|2023-11-02 07:00:00|7448.8|7443.8|7453.5|7448.5|7453.6|7448.6|7446.8|7441.8|0
1698908700000|2023-11-02 07:05:00|7453.6|7448.6|7454.6|7449.6|7455.6|7450.6|7453.6|7448.6|0
1698909000000|2023-11-02 07:10:00|7454.5|7449.5|7454.4|7449.4|7455|7450|7452.9|7447.9|0
1698909300000|2023-11-02 07:15:00|7454.1|7449.1|7454.4|7449.4|7454.8|7449.8|7453.1|7448.1|0
1698909600000|2023-11-02 07:20:00|7454.3|7449.3|7454.5|7449.5|7456.2|7451.2|7453.1|7448.1|0
1698909900000|2023-11-02 07:25:00|7454.6|7449.6|7452.6|7447.6|7454.7|7449.7|7450.2|7445.2|0
1698910200000|2023-11-02 07:30:00|7452.5|7447.5|7453.4|7448.4|7454.2|7449.2|7451.2|7446.2|0
1698910500000|2023-11-02 07:35:00|7453.3|7448.3|7454.3|7449.3|7454.3|7449.3|7452.1|7447.1|0
1698910800000|2023-11-02 07:40:00|7454.4|7449.4|7453.7|7448.7|7454.4|7449.4|7451.8|7446.8|0
1698911100000|2023-11-02 07:45:00|7453.6|7448.6|7454.5|7449.5|7454.9|7449.9|7450.3|7445.3|0
1698911400000|2023-11-02 07:50:00|7454.8|7449.8|7459.7|7454.7|7459.7|7454.7|7454.7|7449.7|0
1698911700000|2023-11-02 07:55:00|7459.9|7454.9|7463.7|7458.7|7463.8|7458.8|7459.1|7454.1|0
1698912000000|2023-11-02 08:00:00|7463.8|7458.8|7465.3|7462.3|7488.3|7485.3|7461.8|7456.8|0
1698912300000|2023-11-02 08:05:00|7464.2|7461.2|7468.2|7465.2|7469.6|7466.6|7463.7|7460.7|0
1698912600000|2023-11-02 08:10:00|7468.4|7465.4|7472.3|7469.3|7487.9|7484.9|7466.4|7463.4|0
1698912900000|2023-11-02 08:15:00|7472.1|7469.1|7478.1|7475.1|7478.4|7475.4|7472.1|7469.1|0
1698913200000|2023-11-02 08:20:00|7478|7475|7484.5|7481.5|7484.9|7481.9|7477.7|7474.7|0
1698913500000|2023-11-02 08:25:00|7484.4|7481.4|7483.4|7480.4|7484.9|7481.9|7482.8|7479.8|0
1698913800000|2023-11-02 08:30:00|7483.3|7480.3|7478.8|7475.8|7483.6|7480.6|7478.5|7475.5|0
1698914100000|2023-11-02 08:35:00|7478.5|7475.5|7482.4|7479.4|7482.7|7479.7|7477.8|7474.8|0
1698914400000|2023-11-02 08:40:00|7482.5|7479.5|7483.1|7480.1|7483.6|7480.6|7481.8|7478.8|0
1698914700000|2023-11-02 08:45:00|7483.2|7480.2|7484.6|7481.6|7485.5|7482.5|7481.9|7478.9|0
1698915000000|2023-11-02 08:50:00|7484.4|7481.4|7487.6|7484.6|7488|7485|7484.4|7481.4|0
1698915300000|2023-11-02 08:55:00|7487.7|7484.7|7490.3|7487.3|7491.2|7488.2|7486.4|7483.4|0
1698915600000|2023-11-02 09:00:00|7490.2|7487.2|7490.3|7487.3|7491.5|7488.5|7488.8|7485.8|0
1698915900000|2023-11-02 09:05:00|7490.4|7487.4|7489.5|7486.5|7490.6|7487.6|7488.7|7485.7|0
1698916200000|2023-11-02 09:10:00|7489.3|7486.3|7491.8|7488.8|7491.9|7488.9|7488.6|7485.6|0
1698916500000|2023-11-02 09:15:00|7491.5|7488.5|7492.8|7489.8|7493.1|7490.1|7490.9|7487.9|0
1698916800000|2023-11-02 09:20:00|7492.9|7489.9|7492.8|7489.8|7492.9|7489.9|7492|7489|0
1698917100000|2023-11-02 09:25:00|7492.9|7489.9|7495.3|7492.3|7495.9|7492.9|7492.7|7489.7|0
1698917400000|2023-11-02 09:30:00|7495.4|7492.4|7496.6|7493.6|7498.1|7495.1|7494.8|7491.8|0
1698917700000|2023-11-02 09:35:00|7496.8|7493.8|7495|7492|7497.1|7494.1|7495|7492|0
1698918000000|2023-11-02 09:40:00|7494.8|7491.8|7490.4|7487.4|7495.8|7492.8|7490|7487|0
1698918300000|2023-11-02 09:45:00|7490|7487|7493.5|7490.5|7493.5|7490.5|7489.7|7486.7|0
1698918600000|2023-11-02 09:50:00|7493.6|7490.6|7495.3|7492.3|7495.4|7492.4|7493.1|7490.1|0
1698918900000|2023-11-02 09:55:00|7495.4|7492.4|7493.5|7490.5|7495.8|7492.8|7493.5|7490.5|0
1698919200000|2023-11-02 10:00:00|7494|7491|7494.2|7491.2|7494.3|7491.3|7493.2|7490.2|0
1698919500000|2023-11-02 10:05:00|7494.3|7491.3|7497.1|7494.1|7497.7|7494.7|7494.3|7491.3|0
1698919800000|2023-11-02 10:10:00|7497.2|7494.2|7493.3|7490.3|7497.4|7494.4|7493.2|7490.2|0
1698920100000|2023-11-02 10:15:00|7493.4|7490.4|7493.5|7490.5|7496.8|7493.8|7493.4|7490.4|0
1698920400000|2023-11-02 10:20:00|7493.4|7490.4|7492.4|7489.4|7494|7491|7491.8|7488.8|0
1698920700000|2023-11-02 10:25:00|7492.5|7489.5|7491|7488|7492.6|7489.6|7490.8|7487.8|0
1698921000000|2023-11-02 10:30:00|7490.6|7487.6|7488.2|7485.2|7490.6|7487.6|7487.6|7484.6|0
1698921300000|2023-11-02 10:35:00|7488.3|7485.3|7490.1|7487.1|7490.1|7487.1|7488|7485|0
1698921600000|2023-11-02 10:40:00|7490.2|7487.2|7493.6|7490.6|7494|7491|7490.2|7487.2|0
1698921900000|2023-11-02 10:45:00|7493.7|7490.7|7493.9|7490.9|7494.2|7491.2|7492.9|7489.9|0
1698922200000|2023-11-02 10:50:00|7493.8|7490.8|7498.8|7495.8|7499.1|7496.1|7493.7|7490.7|0
1698922500000|2023-11-02 10:55:00|7499|7496|7497.6|7494.6|7502.1|7499.1|7497.2|7494.2|0
1698922800000|2023-11-02 11:00:00|7495.8|7492.8|7502.5|7499.5|7503.9|7500.9|7495.5|7492.5|0
1698923100000|2023-11-02 11:05:00|7502.9|7499.9|7501.6|7498.6|7503.1|7500.1|7498.2|7495.2|0
1698923400000|2023-11-02 11:10:00|7501.7|7498.7|7503.7|7500.7|7503.7|7500.7|7501.7|7498.7|0
1698923700000|2023-11-02 11:15:00|7503.8|7500.8|7504.2|7501.2|7508.9|7505.9|7503.8|7500.8|0
1698924000000|2023-11-02 11:20:00|7504.3|7501.3|7510.5|7507.5|7510.5|7507.5|7503.3|7500.3|0
1698924300000|2023-11-02 11:25:00|7510.4|7507.4|7507.7|7504.7|7510.4|7507.4|7505.6|7502.6|0
1698924600000|2023-11-02 11:30:00|7507.5|7504.5|7511|7508|7511|7508|7507.5|7504.5|0
1698924900000|2023-11-02 11:35:00|7512.3|7509.3|7519.1|7516.1|7519.1|7516.1|7511.6|7508.6|0
1698925200000|2023-11-02 11:40:00|7518.9|7515.9|7518.2|7515.2|7521.5|7518.5|7517.9|7514.9|0
1698925500000|2023-11-02 11:45:00|7518.3|7515.3|7522.4|7519.4|7522.7|7519.7|7518.3|7515.3|0
1698925800000|2023-11-02 11:50:00|7522.5|7519.5|7523.1|7520.1|7523.9|7520.9|7521.3|7518.3|0
1698926100000|2023-11-02 11:55:00|7523.3|7520.3|7523.8|7520.8|7523.8|7520.8|7521.2|7518.2|0
1698926400000|2023-11-02 12:00:00|7523.4|7520.4|7523.3|7520.3|7524.5|7521.5|7520.3|7517.3|0
1698926700000|2023-11-02 12:05:00|7523.2|7520.2|7531.5|7528.5|7531.7|7528.7|7523|7520|0
1698927000000|2023-11-02 12:10:00|7531.6|7528.6|7541.7|7538.7|7544|7541|7530.6|7527.6|0
1698927300000|2023-11-02 12:15:00|7541.8|7538.8|7542|7539|7542.5|7539.5|7538.9|7535.9|0
1698927600000|2023-11-02 12:20:00|7542.2|7539.2|7540|7537|7542.2|7539.2|7537.8|7534.8|0
1698927900000|2023-11-02 12:25:00|7540.1|7537.1|7536.6|7533.6|7540.2|7537.2|7533.5|7530.5|0
1698928200000|2023-11-02 12:30:00|7536.9|7533.9|7541.9|7538.9|7545.3|7542.3|7536.9|7533.9|0
1698928500000|2023-11-02 12:35:00|7542|7539|7549.5|7546.5|7550.7|7547.7|7540.7|7537.7|0
1698928800000|2023-11-02 12:40:00|7549.4|7546.4|7546.5|7543.5|7549.4|7546.4|7544.9|7541.9|0
1698929100000|2023-11-02 12:45:00|7546.4|7543.4|7555.3|7552.3|7557.7|7554.7|7546.2|7543.2|0
1698929400000|2023-11-02 12:50:00|7555.2|7552.2|7563.8|7560.8|7563.8|7560.8|7554.3|7551.3|0
1698929700000|2023-11-02 12:55:00|7563.7|7560.7|7561.2|7558.2|7566.4|7563.4|7561|7558|0
1698930000000|2023-11-02 13:00:00|7561.6|7558.6|7554.9|7551.9|7561.6|7558.6|7554.6|7551.6|0
1698930300000|2023-11-02 13:05:00|7554.8|7551.8|7551.3|7548.3|7556|7553|7551.3|7548.3|0
1698930600000|2023-11-02 13:10:00|7550.9|7547.9|7553.3|7550.3|7554.2|7551.2|7550.5|7547.5|0
1698930900000|2023-11-02 13:15:00|7553.2|7550.2|7544.4|7541.4|7553.2|7550.2|7544.2|7541.2|0
1698931200000|2023-11-02 13:20:00|7544.3|7541.3|7539.5|7536.5|7545.1|7542.1|7539.2|7536.2|0
1698931500000|2023-11-02 13:25:00|7537.6|7534.6|7521|7518|7541|7538|7521|7518|0
1698931800000|2023-11-02 13:30:00|7527.8|7524.8|7511.3|7509.5|7549.5|7547.7|7511.3|7509.5|0
1698932100000|2023-11-02 13:35:00|7510.8|7509|7534.1|7532.3|7534.1|7532.3|7505.9|7504.1|0
1698932400000|2023-11-02 13:40:00|7534.7|7532.9|7535.1|7533.3|7538.4|7536.6|7520.9|7519.1|0
1698932700000|2023-11-02 13:45:00|7534.3|7532.5|7515.9|7514.1|7534.3|7532.5|7505.2|7503.4|0
1698933000000|2023-11-02 13:50:00|7516.5|7514.7|7500|7498.2|7517.5|7515.7|7499.9|7498.1|0
1698933300000|2023-11-02 13:55:00|7500.8|7499|7505.4|7503.6|7513.9|7512.1|7499.7|7497.9|0
1698933600000|2023-11-02 14:00:00|7506.3|7504.5|7498.4|7496.6|7513.5|7511.7|7495.4|7493.6|0
1698933900000|2023-11-02 14:05:00|7498.6|7496.8|7475.1|7473.3|7499.5|7497.7|7471.9|7470.1|0
1698934200000|2023-11-02 14:10:00|7475|7473.2|7467.9|7466.1|7475.6|7473.8|7460.3|7458.5|0
1698934500000|2023-11-02 14:15:00|7469.1|7467.3|7483.9|7482.1|7484|7482.2|7465|7463.2|0
1698934800000|2023-11-02 14:20:00|7484|7482.2|7483.3|7481.5|7495|7493.2|7482.6|7480.8|0
1698935100000|2023-11-02 14:25:00|7483.1|7481.3|7502.3|7500.5|7509.2|7507.4|7482.4|7480.6|0
1698935400000|2023-11-02 14:30:00|7502.8|7501|7489.6|7487.8|7503.9|7502.1|7486|7484.2|0
1698935700000|2023-11-02 14:35:00|7489.9|7488.1|7501.2|7499.4|7502.3|7500.5|7482.8|7481|0
1698936000000|2023-11-02 14:40:00|7500.9|7499.1|7505.3|7503.5|7508.2|7506.4|7500.1|7498.3|0
1698936300000|2023-11-02 14:45:00|7505.6|7503.8|7503.4|7501.6|7507|7505.2|7499|7497.2|0
1698936600000|2023-11-02 14:50:00|7503.9|7502.1|7510.5|7508.7|7519.4|7517.6|7503.6|7501.8|0
1698936900000|2023-11-02 14:55:00|7511.1|7509.3|7508.5|7506.7|7513.2|7511.4|7504.7|7502.9|0
1698937200000|2023-11-02 15:00:00|7509.5|7507.7|7509.1|7507.3|7513.4|7511.6|7496.1|7494.3|0
1698937500000|2023-11-02 15:05:00|7509.5|7507.7|7503.4|7501.6|7515.3|7513.5|7501.2|7499.4|0
1698937800000|2023-11-02 15:10:00|7503.6|7501.8|7499.4|7497.6|7507.8|7506|7499.3|7497.5|0
1698938100000|2023-11-02 15:15:00|7499.1|7497.3|7506.8|7505|7509|7507.2|7493.6|7491.8|0
1698938400000|2023-11-02 15:20:00|7506.7|7504.9|7507|7505.2|7510.4|7508.6|7499.2|7497.4|0
1698938700000|2023-11-02 15:25:00|7506.8|7505|7495.9|7494.1|7507.1|7505.3|7494.3|7492.5|0
1698939000000|2023-11-02 15:30:00|7496.5|7494.7|7498.7|7496.9|7499.2|7497.4|7486.7|7484.9|0
1698939300000|2023-11-02 15:35:00|7498.8|7497|7502|7500.2|7506.6|7504.8|7496.6|7494.8|0
1698939600000|2023-11-02 15:40:00|7502.3|7500.5|7499.4|7497.6|7507.2|7505.4|7498.4|7496.6|0
1698939900000|2023-11-02 15:45:00|7499.3|7497.5|7496.1|7494.3|7502.8|7501|7495.2|7493.4|0
1698940200000|2023-11-02 15:50:00|7496.4|7494.6|7486.5|7484.7|7500.7|7498.9|7484.2|7482.4|0
1698940500000|2023-11-02 15:55:00|7486.4|7484.6|7495.5|7493.7|7496|7494.2|7483.6|7481.8|0
1698940800000|2023-11-02 16:00:00|7496|7494.2|7495|7493.2|7497.5|7495.7|7489.9|7488.1|0
1698941100000|2023-11-02 16:05:00|7495.2|7493.4|7494.3|7492.5|7497.7|7495.9|7488|7486.2|0
1698941400000|2023-11-02 16:10:00|7494.5|7492.7|7497.9|7496.1|7501.6|7499.8|7492|7490.2|0
1698941700000|2023-11-02 16:15:00|7497.8|7496|7495.1|7493.3|7500.4|7498.6|7485.9|7484.1|0
1698942000000|2023-11-02 16:20:00|7494.8|7493|7495.1|7493.3|7496.4|7494.6|7489.9|7488.1|0
1698942300000|2023-11-02 16:25:00|7495|7493.2|7495|7493.2|7497.5|7495.7|7486.5|7484.7|0
1698942600000|2023-11-02 16:30:00|7494.9|7493.1|7496.9|7495.1|7498|7496.2|7488.9|7487.1|0
1698942900000|2023-11-02 16:35:00|7496.7|7494.9|7504.5|7502.7|7506.6|7504.8|7496|7494.2|0
1698943200000|2023-11-02 16:40:00|7504.3|7502.5|7501.4|7499.6|7507|7505.2|7499.4|7497.6|0
1698943500000|2023-11-02 16:45:00|7501.5|7499.7|7499.8|7498|7503.2|7501.4|7498.2|7496.4|0
1698943800000|2023-11-02 16:50:00|7499.6|7497.8|7503.3|7501.5|7505|7503.2|7497.7|7495.9|0
1698944100000|2023-11-02 16:55:00|7503.5|7501.7|7495.4|7493.6|7506.8|7505|7495.4|7493.6|0
1698944400000|2023-11-02 17:00:00|7495.5|7493.7|7496.2|7494.4|7498.2|7496.4|7489.5|7487.7|0
1698944700000|2023-11-02 17:05:00|7496.3|7494.5|7504.4|7502.6|7504.6|7502.8|7496.2|7494.4|0
1698945000000|2023-11-02 17:10:00|7504.3|7502.5|7508.3|7506.5|7508.9|7507.1|7503.9|7502.1|0
1698945300000|2023-11-02 17:15:00|7508.4|7506.6|7507.7|7505.9|7511.8|7510|7504|7502.2|0
1698945600000|2023-11-02 17:20:00|7507.4|7505.6|7504.4|7502.6|7509.4|7507.6|7503.5|7501.7|0
1698945900000|2023-11-02 17:25:00|7504.3|7502.5|7502.5|7500.7|7505.4|7503.6|7497.5|7495.7|0
1698946200000|2023-11-02 17:30:00|7503.7|7501.9|7513.2|7511.4|7513.2|7511.4|7503.7|7501.9|0
1698946500000|2023-11-02 17:35:00|7513.3|7511.5|7513.1|7511.3|7513.5|7511.7|7505.8|7504|0
1698946800000|2023-11-02 17:40:00|7512.9|7511.1|7512.4|7510.6|7513.5|7511.7|7508.4|7506.6|0
1698947100000|2023-11-02 17:45:00|7513|7511.2|7513.1|7511.3|7515.2|7513.4|7510.1|7508.3|0
1698947400000|2023-11-02 17:50:00|7512.8|7511|7518.9|7517.1|7519.5|7517.7|7510.9|7509.1|0
1698947700000|2023-11-02 17:55:00|7519|7517.2|7518.2|7516.4|7523.4|7521.6|7515.8|7514|0
1698948000000|2023-11-02 18:00:00|7518|7516.2|7514|7512.2|7518|7516.2|7510.6|7508.8|0
1698948300000|2023-11-02 18:05:00|7513.4|7511.6|7512|7510.2|7515.5|7513.7|7509.4|7507.6|0
1698948600000|2023-11-02 18:10:00|7511.9|7510.1|7513.9|7512.1|7514.9|7513.1|7507.5|7505.7|0
1698948900000|2023-11-02 18:15:00|7514|7512.2|7516.4|7514.6|7518.2|7516.4|7512.1|7510.3|0
1698949200000|2023-11-02 18:20:00|7516.5|7514.7|7520.5|7518.7|7520.5|7518.7|7514.4|7512.6|0
1698949500000|2023-11-02 18:25:00|7520.4|7518.6|7523.2|7521.4|7524.4|7522.6|7519.5|7517.7|0
1698949800000|2023-11-02 18:30:00|7523.5|7521.7|7522|7520.2|7524.1|7522.3|7517.4|7515.6|0
1698950100000|2023-11-02 18:35:00|7522.7|7520.9|7526.4|7524.6|7527.1|7525.3|7522.6|7520.8|0
1698950400000|2023-11-02 18:40:00|7526.3|7524.5|7532.7|7530.9|7535.2|7533.4|7526.3|7524.5|0
1698950700000|2023-11-02 18:45:00|7532.5|7530.7|7527.9|7526.1|7532.8|7531|7524.9|7523.1|0
1698951000000|2023-11-02 18:50:00|7528.1|7526.3|7532.3|7530.5|7533.4|7531.6|7525.6|7523.8|0
1698951300000|2023-11-02 18:55:00|7532.4|7530.6|7535.3|7533.5|7535.7|7533.9|7529.1|7527.3|0
1698951600000|2023-11-02 19:00:00|7535.1|7533.3|7531.4|7529.6|7536.1|7534.3|7527.4|7525.6|0
1698951900000|2023-11-02 19:05:00|7531.5|7529.7|7539|7537.2|7540.9|7539.1|7530.6|7528.8|0
1698952200000|2023-11-02 19:10:00|7538.6|7536.8|7540.7|7538.9|7541.4|7539.6|7537.8|7536|0
1698952500000|2023-11-02 19:15:00|7540.6|7538.8|7537.9|7536.1|7541.9|7540.1|7535.8|7534|0
1698952800000|2023-11-02 19:20:00|7538|7536.2|7535.3|7533.5|7538.9|7537.1|7533.7|7531.9|0
1698953100000|2023-11-02 19:25:00|7535.4|7533.6|7529.8|7528|7538.2|7536.4|7529.8|7528|0
1698953400000|2023-11-02 19:30:00|7529.7|7527.9|7527.5|7525.7|7534.8|7533|7526.5|7524.7|0
1698953700000|2023-11-02 19:35:00|7527.4|7525.6|7537.5|7535.7|7537.5|7535.7|7527.3|7525.5|0
1698954000000|2023-11-02 19:40:00|7537.3|7535.5|7526.5|7524.7|7539|7537.2|7523.8|7522|0
1698954300000|2023-11-02 19:45:00|7525.9|7524.1|7529.6|7527.8|7530.4|7528.6|7524.2|7522.4|0
1698954600000|2023-11-02 19:50:00|7528.8|7527|7534.2|7532.4|7534.2|7532.4|7525|7523.2|0
1698954900000|2023-11-02 19:55:00|7531.3|7529.5|7530.2|7528.4|7532.9|7531.1|7525.8|7524|0
1698955200000|2023-11-02 20:00:00|7530.8|7527.8|7529.6|7526.6|7533|7530|7527.4|7524.4|0
1698955500000|2023-11-02 20:05:00|7529.7|7526.7|7529|7526|7532.1|7529.1|7528|7525|0
1698955800000|2023-11-02 20:10:00|7529.1|7526.1|7523.6|7520.6|7532.5|7529.5|7523.6|7520.6|0
1698956100000|2023-11-02 20:15:00|7523.2|7520.2|7516.8|7513.8|7525.7|7522.7|7514.2|7511.2|0
1698956400000|2023-11-02 20:20:00|7517.3|7514.3|7518.1|7515.1|7518.9|7515.9|7513.2|7510.2|0
1698956700000|2023-11-02 20:25:00|7518|7515|7516.8|7513.8|7518|7515|7515.5|7512.5|0
1698957000000|2023-11-02 20:30:00|7515.5|7512.5|7502.8|7499.8|7538.1|7535.1|7491.1|7488.1|0
1698957300000|2023-11-02 20:35:00|7502.6|7499.6|7502.6|7499.6|7511.7|7508.7|7501.1|7498.1|0
1698957600000|2023-11-02 20:40:00|7502.7|7499.7|7508|7505|7508.3|7505.3|7501.9|7498.9|0
1698957900000|2023-11-02 20:45:00|7507.9|7504.9|7510|7507|7511.5|7508.5|7507.1|7504.1|0
1698958200000|2023-11-02 20:50:00|7510.3|7507.3|7506.3|7503.3|7510.8|7507.8|7505.2|7502.2|0
1698958500000|2023-11-02 20:55:00|7506.2|7503.2|7509.1|7506.1|7509.3|7506.3|7504.5|7501.5|0
1698958800000|2023-11-02 21:00:00|7509.2|7506.2|7509.4|7506.4|7513.4|7510.4|7508.2|7505.2|0
1698959100000|2023-11-02 21:05:00|7509.3|7506.3|7511.9|7508.9|7511.9|7508.9|7509.2|7506.2|0
1698959400000|2023-11-02 21:10:00|7511.8|7508.8|7510.1|7507.1|7513.8|7510.8|7510.1|7507.1|0
1698959700000|2023-11-02 21:15:00|7510|7507|7503|7500|7511.6|7508.6|7503|7500|0
1698960000000|2023-11-02 21:20:00|7502.7|7499.7|7484.3|7481.3|7508.6|7505.6|7482|7479|0
1698960300000|2023-11-02 21:25:00|7483.3|7480.3|7488.8|7485.8|7495.4|7492.4|7480.2|7477.2|0
1698960600000|2023-11-02 21:30:00|7489.4|7486.4|7484.9|7481.9|7490.3|7487.3|7480.9|7477.9|0
1698960900000|2023-11-02 21:35:00|7485.4|7482.4|7483.8|7480.8|7486.7|7483.7|7477.4|7474.4|0
1698961200000|2023-11-02 21:40:00|7484.5|7481.5|7482|7479|7486.2|7483.2|7479|7476|0
1698961500000|2023-11-02 21:45:00|7482.2|7479.2|7477|7474|7482.8|7479.8|7476.9|7473.9|0
1698961800000|2023-11-02 21:50:00|7476.9|7473.9|7473.9|7470.9|7476.9|7473.9|7473.1|7470.1|0
1698962100000|2023-11-02 21:55:00|7473.8|7470.8|7475.3|7472.3|7476.3|7473.3|7472.8|7469.8|0
1698962400000|2023-11-02 22:00:00|7475.4|7472.4|7486.2|7483.2|7487.1|7484.1|7475.4|7472.4|0
1698962700000|2023-11-02 22:05:00|7486.1|7483.1|7486.3|7483.3|7488.6|7485.6|7483.9|7480.9|0
1698963000000|2023-11-02 22:10:00|7486.6|7483.6|7484.8|7481.8|7486.7|7483.7|7483.3|7480.3|0
1698963300000|2023-11-02 22:15:00|7484.9|7481.9|7488.6|7485.6|7489.3|7486.3|7484.9|7481.9|0
1698963600000|2023-11-02 22:20:00|7488.8|7485.8|7497.1|7494.1|7498|7495|7488.8|7485.8|0
1698963900000|2023-11-02 22:25:00|7497|7494|7500.4|7497.4|7500.8|7497.8|7497|7494|0
1698964200000|2023-11-02 22:30:00|7500.5|7497.5|7500.2|7497.2|7501.4|7498.4|7499.8|7496.8|0
1698964500000|2023-11-02 22:35:00|7500|7497|7503.8|7500.8|7504|7501|7500|7497|0
1698964800000|2023-11-02 22:40:00|7504.1|7501.1|7501.9|7498.9|7504.2|7501.2|7501.8|7498.8|0
1698965100000|2023-11-02 22:45:00|7501.8|7498.8|7499.4|7496.4|7502|7499|7499.3|7496.3|0
1698965400000|2023-11-02 22:50:00|7499.3|7496.3|7498.5|7495.5|7500.2|7497.2|7498.5|7495.5|0
1698965700000|2023-11-02 22:55:00|7498.3|7495.3|7497.3|7494.3|7499.4|7496.4|7497.1|7494.1|0
1698966000000|2023-11-02 23:00:00|7497.2|7494.2|7497.1|7494.1|7497.9|7494.9|7496.7|7493.7|0
1698966300000|2023-11-02 23:05:00|7497.2|7494.2|7498.9|7495.9|7498.9|7495.9|7497.1|7494.1|0
1698966600000|2023-11-02 23:10:00|7499|7496|7496.3|7493.3|7500|7497|7496.3|7493.3|0
1698966900000|2023-11-02 23:15:00|7496.1|7493.1|7494.3|7491.3|7496.1|7493.1|7493.9|7490.9|0
1698967200000|2023-11-02 23:20:00|7494.1|7491.1|7492.8|7489.8|7495.1|7492.1|7492|7489|0
1698967500000|2023-11-02 23:25:00|7492.7|7489.7|7495.3|7492.3|7495.8|7492.8|7492.7|7489.7|0
1698967800000|2023-11-02 23:30:00|7495.5|7492.5|7496.3|7493.3|7496.6|7493.6|7495.3|7492.3|0
1698968100000|2023-11-02 23:35:00|7496|7493|7493|7490|7497.5|7494.5|7493|7490|0
1698968400000|2023-11-02 23:40:00|7493.1|7490.1|7491.5|7488.5|7494.1|7491.1|7490.9|7487.9|0
1698968700000|2023-11-02 23:45:00|7491.3|7488.3|7493.5|7490.5|7493.7|7490.7|7491.1|7488.1|0
1698969000000|2023-11-02 23:50:00|7493.6|7490.6|7492.3|7489.3|7493.8|7490.8|7491.9|7488.9|0
1698969300000|2023-11-02 23:55:00|7492.1|7489.1|7493.8|7488.8|7493.9|7490.8|7492|7488.5|0
1698969600000|2023-11-03 00:00:00|7493.9|7488.9|7495|7490|7495.6|7490.6|7493.9|7488.9|0
1698969900000|2023-11-03 00:05:00|7495.1|7490.1|7495.6|7490.6|7496.6|7491.6|7494.6|7489.6|0
1698970200000|2023-11-03 00:10:00|7495.7|7490.7|7498|7493|7499.5|7494.5|7495.4|7490.4|0
1698970500000|2023-11-03 00:15:00|7498.1|7493.1|7494.6|7489.6|7498.1|7493.1|7494.3|7489.3|0
1698970800000|2023-11-03 00:20:00|7494.4|7489.4|7492.9|7487.9|7494.9|7489.9|7492.9|7487.9|0
1698971100000|2023-11-03 00:25:00|7493.1|7488.1|7493.9|7488.9|7494.8|7489.8|7490.7|7485.7|0
1698971400000|2023-11-03 00:30:00|7493.6|7488.6|7492.4|7487.4|7495.4|7490.4|7492.3|7487.3|0
1698971700000|2023-11-03 00:35:00|7492.5|7487.5|7491.5|7486.5|7492.5|7487.5|7489.9|7484.9|0
1698972000000|2023-11-03 00:40:00|7491.4|7486.4|7491.7|7486.7|7492.9|7487.9|7490.7|7485.7|0
1698972300000|2023-11-03 00:45:00|7491.6|7486.6|7491.5|7486.5|7492.7|7487.7|7491.2|7486.2|0
1698972600000|2023-11-03 00:50:00|7491.6|7486.6|7492.3|7487.3|7492.3|7487.3|7491.1|7486.1|0
1698972900000|2023-11-03 00:55:00|7492.1|7487.1|7493.4|7488.4|7494.1|7489.1|7491.8|7486.8|0
1698973200000|2023-11-03 01:00:00|7493.3|7488.3|7495.5|7490.5|7495.9|7490.9|7491.3|7486.3|0
1698973500000|2023-11-03 01:05:00|7495.4|7490.4|7495.2|7490.2|7495.5|7490.5|7491.9|7486.9|0
1698973800000|2023-11-03 01:10:00|7495.3|7490.3|7496.3|7491.3|7498|7493|7495.2|7490.2|0
1698974100000|2023-11-03 01:15:00|7496.2|7491.2|7497.3|7492.3|7498.5|7493.5|7495.6|7490.6|0
1698974400000|2023-11-03 01:20:00|7497.2|7492.2|7497.1|7492.1|7497.7|7492.7|7496.4|7491.4|0
1698974700000|2023-11-03 01:25:00|7497.2|7492.2|7496.7|7491.7|7497.3|7492.3|7495.4|7490.4|0
1698975000000|2023-11-03 01:30:00|7496.6|7491.6|7497.7|7492.7|7497.7|7492.7|7495.1|7490.1|0
1698975300000|2023-11-03 01:35:00|7497.9|7492.9|7496.9|7491.9|7499.5|7494.5|7496.7|7491.7|0
1698975600000|2023-11-03 01:40:00|7497|7492|7496.8|7491.8|7498.5|7493.5|7496.1|7491.1|0
1698975900000|2023-11-03 01:45:00|7496.9|7491.9|7495.8|7490.8|7497|7492|7495.5|7490.5|0
1698976200000|2023-11-03 01:50:00|7495.7|7490.7|7496.6|7491.6|7496.7|7491.7|7494.8|7489.8|0
1698976500000|2023-11-03 01:55:00|7496.7|7491.7|7497.3|7492.3|7498.3|7493.3|7496.3|7491.3|0
1698976800000|2023-11-03 02:00:00|7497.5|7492.5|7496.7|7491.7|7498.7|7493.7|7495.3|7490.3|0
1698977100000|2023-11-03 02:05:00|7496.6|7491.6|7497.5|7492.5|7498.5|7493.5|7495.6|7490.6|0
1698977400000|2023-11-03 02:10:00|7497.4|7492.4|7498.6|7493.6|7499.4|7494.4|7496.7|7491.7|0
1698977700000|2023-11-03 02:15:00|7498.7|7493.7|7497.6|7492.6|7499|7494|7497.3|7492.3|0
1698978000000|2023-11-03 02:20:00|7497.7|7492.7|7496.3|7491.3|7498.1|7493.1|7496.3|7491.3|0
1698978300000|2023-11-03 02:25:00|7496.4|7491.4|7497.9|7492.9|7497.9|7492.9|7496.3|7491.3|0
1698978600000|2023-11-03 02:30:00|7498|7493|7498.3|7493.3|7499.1|7494.1|7497.1|7492.1|0
1698978900000|2023-11-03 02:35:00|7498.2|7493.2|7498.7|7493.7|7499.2|7494.2|7496.9|7491.9|0
1698979200000|2023-11-03 02:40:00|7498.8|7493.8|7496.7|7491.7|7499|7494|7496.7|7491.7|0
1698979500000|2023-11-03 02:45:00|7496.6|7491.6|7497.5|7492.5|7497.5|7492.5|7496|7491|0
1698979800000|2023-11-03 02:50:00|7497.6|7492.6|7499.1|7494.1|7499.3|7494.3|7497.4|7492.4|0
1698980100000|2023-11-03 02:55:00|7499|7494|7499.3|7494.3|7500.4|7495.4|7498.7|7493.7|0
1698980400000|2023-11-03 03:00:00|7499.4|7494.4|7499.1|7494.1|7500.3|7495.3|7499|7494|0
1698980700000|2023-11-03 03:05:00|7499.2|7494.2|7500|7495|7500.7|7495.7|7499|7494|0
1698981000000|2023-11-03 03:10:00|7499.9|7494.9|7498.3|7493.3|7500|7495|7498.1|7493.1|0
1698981300000|2023-11-03 03:15:00|7498.2|7493.2|7499.8|7494.8|7499.8|7494.8|7497.8|7492.8|0
1698981600000|2023-11-03 03:20:00|7499.7|7494.7|7500|7495|7500.7|7495.7|7499.3|7494.3|0
1698981900000|2023-11-03 03:25:00|7499.9|7494.9|7500.2|7495.2|7500.5|7495.5|7499.7|7494.7|0
1698982200000|2023-11-03 03:30:00|7500.3|7495.3|7499.8|7494.8|7500.3|7495.3|7499.2|7494.2|0
1698982500000|2023-11-03 03:35:00|7499.9|7494.9|7500|7495|7500.1|7495.1|7499.3|7494.3|0
1698982800000|2023-11-03 03:40:00|7500.1|7495.1|7499.6|7494.6|7500.2|7495.2|7499|7494|0
1698983100000|2023-11-03 03:45:00|7499.5|7494.5|7499.8|7494.8|7500.2|7495.2|7499.3|7494.3|0
1698983400000|2023-11-03 03:50:00|7499.7|7494.7|7499.5|7494.5|7500|7495|7499|7494|0
1698983700000|2023-11-03 03:55:00|7499.4|7494.4|7496.2|7491.2|7499.4|7494.4|7496.2|7491.2|0
1698984000000|2023-11-03 04:00:00|7496.3|7491.3|7495.6|7490.6|7496.5|7491.5|7495.1|7490.1|0
1698984300000|2023-11-03 04:05:00|7495.7|7490.7|7495.4|7490.4|7496.2|7491.2|7495.2|7490.2|0
1698984600000|2023-11-03 04:10:00|7495.6|7490.6|7496.1|7491.1|7496.4|7491.4|7495.4|7490.4|0
1698984900000|2023-11-03 04:15:00|7496|7491|7496.4|7491.4|7496.9|7491.9|7495.7|7490.7|0
1698985200000|2023-11-03 04:20:00|7496.5|7491.5|7496.7|7491.7|7497.2|7492.2|7496.3|7491.3|0
1698985500000|2023-11-03 04:25:00|7496.9|7491.9|7495.6|7490.6|7497.1|7492.1|7495.6|7490.6|0
1698985800000|2023-11-03 04:30:00|7495.5|7490.5|7494.2|7489.2|7496.4|7491.4|7493.2|7488.2|0
1698986100000|2023-11-03 04:35:00|7494.3|7489.3|7492.8|7487.8|7495.4|7490.4|7492.7|7487.7|0
1698986400000|2023-11-03 04:40:00|7492.7|7487.7|7490.3|7485.3|7493.3|7488.3|7490.1|7485.1|0
1698986700000|2023-11-03 04:45:00|7490.2|7485.2|7492|7487|7492.4|7487.4|7490.2|7485.2|0
1698987000000|2023-11-03 04:50:00|7492.1|7487.1|7491.6|7486.6|7492.7|7487.7|7491.5|7486.5|0
1698987300000|2023-11-03 04:55:00|7491.8|7486.8|7491.7|7486.7|7492.2|7487.2|7491.2|7486.2|0
1698987600000|2023-11-03 05:00:00|7491.8|7486.8|7491.7|7486.7|7492.1|7487.1|7490.9|7485.9|0
1698987900000|2023-11-03 05:05:00|7491.6|7486.6|7492.7|7487.7|7492.9|7487.9|7491.2|7486.2|0
1698988200000|2023-11-03 05:10:00|7492.6|7487.6|7492.7|7487.7|7493.3|7488.3|7492.3|7487.3|0
1698988500000|2023-11-03 05:15:00|7492.8|7487.8|7493.4|7488.4|7493.9|7488.9|7492.6|7487.6|0
1698988800000|2023-11-03 05:20:00|7493.5|7488.5|7492.8|7487.8|7493.5|7488.5|7492.4|7487.4|0
1698989100000|2023-11-03 05:25:00|7492.9|7487.9|7493.2|7488.2|7493.5|7488.5|7492.8|7487.8|0
1698989400000|2023-11-03 05:30:00|7493.3|7488.3|7495.2|7490.2|7495.4|7490.4|7493.3|7488.3|0
1698989700000|2023-11-03 05:35:00|7495.3|7490.3|7496.5|7491.5|7496.6|7491.6|7494.8|7489.8|0
1698990000000|2023-11-03 05:40:00|7496.4|7491.4|7493.9|7488.9|7496.5|7491.5|7493.3|7488.3|0
1698990300000|2023-11-03 05:45:00|7493.8|7488.8|7494.2|7489.2|7495.3|7490.3|7493.2|7488.2|0
1698990600000|2023-11-03 05:50:00|7494.1|7489.1|7494.8|7489.8|7495.1|7490.1|7494.1|7489.1|0
1698990900000|2023-11-03 05:55:00|7494.9|7489.9|7495.1|7490.1|7496.2|7491.2|7494.5|7489.5|0
1698991200000|2023-11-03 06:00:00|7495.3|7490.3|7494.4|7489.4|7495.6|7490.6|7493.6|7488.6|0
1698991500000|2023-11-03 06:05:00|7494.5|7489.5|7493.2|7488.2|7494.7|7489.7|7493|7488|0
1698991800000|2023-11-03 06:10:00|7493.3|7488.3|7494.3|7489.3|7494.8|7489.8|7492.1|7487.1|0
1698992100000|2023-11-03 06:15:00|7494.4|7489.4|7493.3|7488.3|7495.8|7490.8|7492.8|7487.8|0
1698992400000|2023-11-03 06:20:00|7493.4|7488.4|7493|7488|7493.8|7488.8|7492|7487|0
1698992700000|2023-11-03 06:25:00|7492.9|7487.9|7493.2|7488.2|7493.7|7488.7|7492.8|7487.8|0
1698993000000|2023-11-03 06:30:00|7493.1|7488.1|7494.5|7489.5|7494.7|7489.7|7492.5|7487.5|0
1698993300000|2023-11-03 06:35:00|7494.4|7489.4|7493.7|7488.7|7494.9|7489.9|7493.7|7488.7|0
1698993600000|2023-11-03 06:40:00|7493.8|7488.8|7492.9|7487.9|7493.8|7488.8|7492.9|7487.9|0
1698993900000|2023-11-03 06:45:00|7492.6|7487.6|7490.6|7485.6|7493.1|7488.1|7490.2|7485.2|0
1698994200000|2023-11-03 06:50:00|7490.7|7485.7|7490|7485|7491.2|7486.2|7489.7|7484.7|0
1698994500000|2023-11-03 06:55:00|7489.9|7484.9|7489.4|7484.4|7490.6|7485.6|7489.2|7484.2|0
1698994800000|2023-11-03 07:00:00|7489.5|7484.5|7486.5|7481.5|7489.7|7484.7|7484.5|7479.5|0
1698995100000|2023-11-03 07:05:00|7486.8|7481.8|7489.7|7484.7|7490.2|7485.2|7486.7|7481.7|0
1698995400000|2023-11-03 07:10:00|7489.5|7484.5|7490.2|7485.2|7493.2|7488.2|7488.9|7483.9|0
1698995700000|2023-11-03 07:15:00|7490.3|7485.3|7492.2|7487.2|7493.8|7488.8|7490.2|7485.2|0
1698996000000|2023-11-03 07:20:00|7492.1|7487.1|7491.9|7486.9|7493.4|7488.4|7491.3|7486.3|0
1698996300000|2023-11-03 07:25:00|7492.3|7487.3|7492|7487|7492.7|7487.7|7490.7|7485.7|0
1698996600000|2023-11-03 07:30:00|7491.9|7486.9|7489.4|7484.4|7492.8|7487.8|7489.2|7484.2|0
1698996900000|2023-11-03 07:35:00|7489.5|7484.5|7491.7|7486.7|7492.3|7487.3|7488.6|7483.6|0
1698997200000|2023-11-03 07:40:00|7491.6|7486.6|7488.5|7483.5|7491.7|7486.7|7488.1|7483.1|0
1698997500000|2023-11-03 07:45:00|7488.7|7483.7|7486.9|7481.9|7489.1|7484.1|7486.4|7481.4|0
1698997800000|2023-11-03 07:50:00|7487|7482|7486.5|7481.5|7487.4|7482.4|7485.7|7480.7|0
1698998100000|2023-11-03 07:55:00|7486.3|7481.3|7486.2|7481.2|7487.2|7482.2|7484.1|7479.1|0
1698998400000|2023-11-03 08:00:00|7486.3|7481.3|7497.5|7494.5|7500.6|7497.6|7485.8|7480.8|0
1698998700000|2023-11-03 08:05:00|7497.3|7494.3|7492.7|7489.7|7497.3|7494.3|7491.3|7488.3|0
1698999000000|2023-11-03 08:10:00|7492.6|7489.6|7497.1|7494.1|7497.1|7494.1|7492.3|7489.3|0
1698999300000|2023-11-03 08:15:00|7497.8|7494.8|7500.4|7497.4|7500.9|7497.9|7497.6|7494.6|0
1698999600000|2023-11-03 08:20:00|7500.5|7497.5|7501.2|7498.2|7502.1|7499.1|7500.4|7497.4|0
1698999900000|2023-11-03 08:25:00|7501.1|7498.1|7497.7|7494.7|7501.2|7498.2|7497.6|7494.6|0
1699000200000|2023-11-03 08:30:00|7497.6|7494.6|7500|7497|7501.9|7498.9|7497|7494|0
1699000500000|2023-11-03 08:35:00|7499.9|7496.9|7497.8|7494.8|7501.7|7498.7|7497.8|7494.8|0
1699000800000|2023-11-03 08:40:00|7497.9|7494.9|7498.5|7495.5|7498.9|7495.9|7496.9|7493.9|0
1699001100000|2023-11-03 08:45:00|7498.4|7495.4|7498.2|7495.2|7499.8|7496.8|7498.2|7495.2|0
1699001400000|2023-11-03 08:50:00|7498.3|7495.3|7498.8|7495.8|7499.7|7496.7|7497.8|7494.8|0
1699001700000|2023-11-03 08:55:00|7498.5|7495.5|7495.1|7492.1|7498.8|7495.8|7493.2|7490.2|0
1699002000000|2023-11-03 09:00:00|7495.2|7492.2|7483.1|7480.1|7496.3|7493.3|7483.1|7480.1|0
1699002300000|2023-11-03 09:05:00|7482.6|7479.6|7490.8|7487.8|7494.9|7491.9|7482.2|7479.2|0
1699002600000|2023-11-03 09:10:00|7490.2|7487.2|7490.3|7487.3|7491.1|7488.1|7490|7487|0
1699002900000|2023-11-03 09:15:00|7490.4|7487.4|7491.6|7488.6|7492.4|7489.4|7490.4|7487.4|0
1699003200000|2023-11-03 09:20:00|7492.1|7489.1|7491.7|7488.7|7493.2|7490.2|7490.8|7487.8|0
1699003500000|2023-11-03 09:25:00|7491.8|7488.8|7488.6|7485.6|7491.8|7488.8|7488.4|7485.4|0
1699003800000|2023-11-03 09:30:00|7488.7|7485.7|7490.3|7487.3|7491.9|7488.9|7488.6|7485.6|0
1699004100000|2023-11-03 09:35:00|7490.4|7487.4|7491.6|7488.6|7492.4|7489.4|7489.7|7486.7|0
1699004400000|2023-11-03 09:40:00|7491.7|7488.7|7490.9|7487.9|7492.3|7489.3|7490.9|7487.9|0
1699004700000|2023-11-03 09:45:00|7491.1|7488.1|7492.5|7489.5|7492.5|7489.5|7490.6|7487.6|0
1699005000000|2023-11-03 09:50:00|7492.3|7489.3|7494.2|7491.2|7494.7|7491.7|7492.1|7489.1|0
1699005300000|2023-11-03 09:55:00|7494|7491|7495.7|7492.7|7496.5|7493.5|7494|7491|0
1699005600000|2023-11-03 10:00:00|7495.8|7492.8|7503.8|7500.8|7503.9|7500.9|7495|7492|0
1699005900000|2023-11-03 10:05:00|7503.5|7500.5|7503.6|7500.6|7504.4|7501.4|7502.7|7499.7|0
1699006200000|2023-11-03 10:10:00|7503.5|7500.5|7496.2|7493.2|7504.1|7501.1|7496|7493|0
1699006500000|2023-11-03 10:15:00|7496|7493|7496.8|7493.8|7498.1|7495.1|7496|7493|0
1699006800000|2023-11-03 10:20:00|7496.7|7493.7|7498.1|7495.1|7498.2|7495.2|7496.7|7493.7|0
1699007100000|2023-11-03 10:25:00|7498|7495|7497.1|7494.1|7498|7495|7496.7|7493.7|0
1699007400000|2023-11-03 10:30:00|7496.7|7493.7|7495|7492|7497|7494|7495|7492|0
1699007700000|2023-11-03 10:35:00|7494.9|7491.9|7502|7499|7503.4|7500.4|7494.2|7491.2|0
1699008000000|2023-11-03 10:40:00|7502.1|7499.1|7501.5|7498.5|7502.2|7499.2|7500.6|7497.6|0
1699008300000|2023-11-03 10:45:00|7501.4|7498.4|7494.2|7491.2|7502.5|7499.5|7493.8|7490.8|0
1699008600000|2023-11-03 10:50:00|7494.3|7491.3|7495.9|7492.9|7496.2|7493.2|7494|7491|0
1699008900000|2023-11-03 10:55:00|7495.8|7492.8|7503.6|7500.6|7504.1|7501.1|7495.8|7492.8|0
1699009200000|2023-11-03 11:00:00|7493.9|7490.9|7502.1|7499.1|7502.3|7499.3|7492.6|7489.6|0
1699009500000|2023-11-03 11:05:00|7502|7499|7495.1|7492.1|7502.5|7499.5|7495.1|7492.1|0
1699009800000|2023-11-03 11:10:00|7494.9|7491.9|7493.1|7490.1|7494.9|7491.9|7493.1|7490.1|0
1699010100000|2023-11-03 11:15:00|7493.2|7490.2|7499.9|7496.9|7500|7497|7493.2|7490.2|0
1699010400000|2023-11-03 11:20:00|7500.3|7497.3|7502.6|7499.6|7502.6|7499.6|7500.2|7497.2|0
1699010700000|2023-11-03 11:25:00|7502.5|7499.5|7502.8|7499.8|7506.9|7503.9|7502.3|7499.3|0
1699011000000|2023-11-03 11:30:00|7502.9|7499.9|7507.1|7504.1|7507.1|7504.1|7502.7|7499.7|0
1699011300000|2023-11-03 11:35:00|7507.2|7504.2|7510.7|7507.7|7510.7|7507.7|7506.8|7503.8|0
1699011600000|2023-11-03 11:40:00|7510.8|7507.8|7515|7512|7515.2|7512.2|7509.5|7506.5|0
1699011900000|2023-11-03 11:45:00|7515.1|7512.1|7517.2|7514.2|7518.1|7515.1|7514.9|7511.9|0
1699012200000|2023-11-03 11:50:00|7517.3|7514.3|7518.1|7515.1|7519.9|7516.9|7516.4|7513.4|0
1699012500000|2023-11-03 11:55:00|7518|7515|7526.1|7523.1|7526.5|7523.5|7517.9|7514.9|0
1699012800000|2023-11-03 12:00:00|7525|7522|7523.6|7520.6|7527.3|7524.3|7522.5|7519.5|0
1699013100000|2023-11-03 12:05:00|7523.7|7520.7|7519.7|7516.7|7524.6|7521.6|7517.4|7514.4|0
1699013400000|2023-11-03 12:10:00|7519.8|7516.8|7523.8|7520.8|7524.1|7521.1|7519.8|7516.8|0
1699013700000|2023-11-03 12:15:00|7524|7521|7519.7|7516.7|7524|7521|7518.4|7515.4|0
1699014000000|2023-11-03 12:20:00|7519.6|7516.6|7517|7514|7520.4|7517.4|7516.6|7513.6|0
1699014300000|2023-11-03 12:25:00|7516.9|7513.9|7516.1|7513.1|7520.2|7517.2|7516|7513|0
1699014600000|2023-11-03 12:30:00|7519.3|7516.3|7569.2|7566.2|7569.7|7566.7|7519.3|7516.3|0
1699014900000|2023-11-03 12:35:00|7569.3|7566.3|7561.7|7558.7|7570.4|7567.4|7558.5|7555.5|0
1699015200000|2023-11-03 12:40:00|7561.6|7558.6|7565.7|7562.7|7566.1|7563.1|7551.8|7548.8|0
1699015500000|2023-11-03 12:45:00|7566|7563|7574|7571|7576.6|7573.6|7564.1|7561.1|0
1699015800000|2023-11-03 12:50:00|7573.9|7570.9|7569.8|7566.8|7574.4|7571.4|7566.4|7563.4|0
1699016100000|2023-11-03 12:55:00|7569.7|7566.7|7567.7|7564.7|7569.8|7566.8|7564.1|7561.1|0
1699016400000|2023-11-03 13:00:00|7567.6|7564.6|7565.5|7562.5|7568|7565|7565.2|7562.2|0
1699016700000|2023-11-03 13:05:00|7565.4|7562.4|7557.2|7554.2|7566|7563|7556.6|7553.6|0
1699017000000|2023-11-03 13:10:00|7557.5|7554.5|7556.3|7553.3|7557.9|7554.9|7553.8|7550.8|0
1699017300000|2023-11-03 13:15:00|7556.2|7553.2|7559.5|7556.5|7561.1|7558.1|7555.4|7552.4|0
1699017600000|2023-11-03 13:20:00|7559.4|7556.4|7558.2|7555.2|7559.4|7556.4|7555.7|7552.7|0
1699017900000|2023-11-03 13:25:00|7557|7554|7562.4|7559.4|7563.9|7560.9|7557|7554|0
1699018200000|2023-11-03 13:30:00|7566.3|7563.3|7558.2|7556.4|7576.5|7574.7|7546.2|7544.4|0
1699018500000|2023-11-03 13:35:00|7559.9|7558.1|7545.7|7543.9|7570.6|7568.8|7545.6|7543.8|0
1699018800000|2023-11-03 13:40:00|7546.3|7544.5|7582.3|7580.5|7582.4|7580.6|7546.3|7544.5|0
1699019100000|2023-11-03 13:45:00|7582.9|7581.1|7598.7|7596.9|7610.7|7608.9|7582|7580.2|0
1699019400000|2023-11-03 13:50:00|7599.6|7597.8|7607.4|7605.6|7615.2|7613.4|7594.9|7593.1|0
1699019700000|2023-11-03 13:55:00|7607.8|7606|7609.6|7607.8|7622.1|7620.3|7606.6|7604.8|0
1699020000000|2023-11-03 14:00:00|7617.9|7616.1|7591.5|7589.7|7625.7|7623.9|7590.4|7588.6|0
1699020300000|2023-11-03 14:05:00|7594.3|7592.5|7583.2|7581.4|7598|7596.2|7580.1|7578.3|0
1699020600000|2023-11-03 14:10:00|7583.4|7581.6|7585.4|7583.6|7594.6|7592.8|7583.4|7581.6|0
1699020900000|2023-11-03 14:15:00|7585.7|7583.9|7598.5|7596.7|7600.7|7598.9|7577.1|7575.3|0
1699021200000|2023-11-03 14:20:00|7598.2|7596.4|7585|7583.2|7601.8|7600|7584.3|7582.5|0
1699021500000|2023-11-03 14:25:00|7585.4|7583.6|7573.9|7572.1|7586|7584.2|7562.5|7560.7|0
1699021800000|2023-11-03 14:30:00|7573.4|7571.6|7566.8|7565|7585.4|7583.6|7564.6|7562.8|0
1699022100000|2023-11-03 14:35:00|7566.9|7565.1|7583.8|7582|7592.3|7590.5|7566.6|7564.8|0
1699022400000|2023-11-03 14:40:00|7584.5|7582.7|7579.7|7577.9|7588.4|7586.6|7577.5|7575.7|0
1699022700000|2023-11-03 14:45:00|7580.4|7578.6|7591.1|7589.3|7595.4|7593.6|7576.1|7574.3|0
1699023000000|2023-11-03 14:50:00|7590.6|7588.8|7579.6|7577.8|7593.4|7591.6|7574.5|7572.7|0
1699023300000|2023-11-03 14:55:00|7579.5|7577.7|7599.8|7598|7600.8|7599|7579.1|7577.3|0
1699023600000|2023-11-03 15:00:00|7600.2|7598.4|7598.9|7597.1|7603.1|7601.3|7595.5|7593.7|0
1699023900000|2023-11-03 15:05:00|7598.2|7596.4|7590.2|7588.4|7606|7604.2|7586.9|7585.1|0
1699024200000|2023-11-03 15:10:00|7588.9|7587.1|7592.2|7590.4|7597.1|7595.3|7580.6|7578.8|0
1699024500000|2023-11-03 15:15:00|7591.5|7589.7|7594.7|7592.9|7597.7|7595.9|7589.5|7587.7|0
1699024800000|2023-11-03 15:20:00|7595|7593.2|7597.7|7595.9|7599.7|7597.9|7589|7587.2|0
1699025100000|2023-11-03 15:25:00|7597.5|7595.7|7594.1|7592.3|7600.7|7598.9|7592.8|7591|0
1699025400000|2023-11-03 15:30:00|7595.3|7593.5|7615.8|7614|7615.8|7614|7592.6|7590.8|0
1699025700000|2023-11-03 15:35:00|7615.5|7613.7|7611.4|7609.6|7616.6|7614.8|7610|7608.2|0
1699026000000|2023-11-03 15:40:00|7611.2|7609.4|7611.2|7609.4|7612.9|7611.1|7605.2|7603.4|0
1699026300000|2023-11-03 15:45:00|7610.7|7608.9|7609.9|7608.1|7613|7611.2|7607.6|7605.8|0
1699026600000|2023-11-03 15:50:00|7609.7|7607.9|7605.1|7603.3|7615.2|7613.4|7604.8|7603|0
1699026900000|2023-11-03 15:55:00|7604.9|7603.1|7605.7|7603.9|7613.7|7611.9|7602.5|7600.7|0
1699027200000|2023-11-03 16:00:00|7606.4|7604.6|7602|7600.2|7607.9|7606.1|7599.5|7597.7|0
1699027500000|2023-11-03 16:05:00|7602.1|7600.3|7611.8|7610|7612.4|7610.6|7602.1|7600.3|0
1699027800000|2023-11-03 16:10:00|7611.6|7609.8|7619.8|7618|7619.8|7618|7610.8|7609|0
1699028100000|2023-11-03 16:15:00|7619.5|7617.7|7625.2|7623.4|7627.5|7625.7|7619.2|7617.4|0
1699028400000|2023-11-03 16:20:00|7625.3|7623.5|7630.1|7628.3|7631|7629.2|7619.3|7617.5|0
1699028700000|2023-11-03 16:25:00|7630.4|7628.6|7630.6|7628.8|7637.1|7635.3|7629.7|7627.9|0
1699029000000|2023-11-03 16:30:00|7630.4|7628.6|7637.9|7636.1|7638.9|7637.1|7630.2|7628.4|0
1699029300000|2023-11-03 16:35:00|7637.8|7636|7633.3|7631.5|7640.1|7638.3|7630|7628.2|0
1699029600000|2023-11-03 16:40:00|7633.6|7631.8|7634.4|7632.6|7635.2|7633.4|7631.4|7629.6|0
1699029900000|2023-11-03 16:45:00|7634.5|7632.7|7629|7627.2|7636.2|7634.4|7629|7627.2|0
1699030200000|2023-11-03 16:50:00|7628.9|7627.1|7632.5|7630.7|7638.1|7636.3|7628.3|7626.5|0
1699030500000|2023-11-03 16:55:00|7632.9|7631.1|7634.7|7632.9|7636.4|7634.6|7632.3|7630.5|0
1699030800000|2023-11-03 17:00:00|7634.4|7632.6|7635.6|7633.8|7639.3|7637.5|7629.7|7627.9|0
1699031100000|2023-11-03 17:05:00|7635.1|7633.3|7634.9|7633.1|7640.2|7638.4|7632.9|7631.1|0
1699031400000|2023-11-03 17:10:00|7634.8|7633|7628|7626.2|7636|7634.2|7627.4|7625.6|0
1699031700000|2023-11-03 17:15:00|7628.3|7626.5|7630.9|7629.1|7635.2|7633.4|7626|7624.2|0
1699032000000|2023-11-03 17:20:00|7631.6|7629.8|7621.3|7619.5|7631.6|7629.8|7618.2|7616.4|0
1699032300000|2023-11-03 17:25:00|7621.2|7619.4|7628.5|7626.7|7628.9|7627.1|7619.2|7617.4|0
1699032600000|2023-11-03 17:30:00|7628.7|7626.9|7636|7634.2|7637.7|7635.9|7628.4|7626.6|0
1699032900000|2023-11-03 17:35:00|7635.9|7634.1|7633.2|7631.4|7636.1|7634.3|7630.5|7628.7|0
1699033200000|2023-11-03 17:40:00|7633.3|7631.5|7624|7622.2|7633.9|7632.1|7622.6|7620.8|0
1699033500000|2023-11-03 17:45:00|7623.8|7622|7628.9|7627.1|7630.3|7628.5|7622.9|7621.1|0
1699033800000|2023-11-03 17:50:00|7628.6|7626.8|7632|7630.2|7632.2|7630.4|7626|7624.2|0
1699034100000|2023-11-03 17:55:00|7632.1|7630.3|7638.9|7637.1|7644.4|7642.6|7632.1|7630.3|0
1699034400000|2023-11-03 18:00:00|7638.7|7636.9|7637.6|7635.8|7639.1|7637.3|7634.7|7632.9|0
1699034700000|2023-11-03 18:05:00|7637.4|7635.6|7638.7|7636.9|7639.5|7637.7|7631.1|7629.3|0
1699035000000|2023-11-03 18:10:00|7639.1|7637.3|7643.7|7641.9|7645.6|7643.8|7637.3|7635.5|0
1699035300000|2023-11-03 18:15:00|7643.8|7642|7645.5|7643.7|7647.8|7646|7643.3|7641.5|0
1699035600000|2023-11-03 18:20:00|7645.6|7643.8|7644.2|7642.4|7651.1|7649.3|7643.4|7641.6|0
1699035900000|2023-11-03 18:25:00|7644.4|7642.6|7654.6|7652.8|7654.6|7652.8|7642.4|7640.6|0
1699036200000|2023-11-03 18:30:00|7654.9|7653.1|7652.3|7650.5|7655.1|7653.3|7647.2|7645.4|0
1699036500000|2023-11-03 18:35:00|7652.2|7650.4|7652.5|7650.7|7653.9|7652.1|7647.9|7646.1|0
1699036800000|2023-11-03 18:40:00|7652.6|7650.8|7653.6|7651.8|7657.5|7655.7|7650.3|7648.5|0
1699037100000|2023-11-03 18:45:00|7654.1|7652.3|7655.2|7653.4|7656.6|7654.8|7649.7|7647.9|0
1699037400000|2023-11-03 18:50:00|7655.5|7653.7|7654.9|7653.1|7656.3|7654.5|7651.9|7650.1|0
1699037700000|2023-11-03 18:55:00|7655|7653.2|7656.2|7654.4|7657.3|7655.5|7652.2|7650.4|0
1699038000000|2023-11-03 19:00:00|7656.1|7654.3|7662.9|7661.1|7663|7661.2|7652.5|7650.7|0
1699038300000|2023-11-03 19:05:00|7663|7661.2|7656.3|7654.5|7665.7|7663.9|7655.9|7654.1|0
1699038600000|2023-11-03 19:10:00|7656.4|7654.6|7658.4|7656.6|7660.9|7659.1|7651.2|7649.4|0
1699038900000|2023-11-03 19:15:00|7658.5|7656.7|7648.9|7647.1|7658.9|7657.1|7648.5|7646.7|0
1699039200000|2023-11-03 19:20:00|7648.8|7647|7651.8|7650|7654.8|7653|7645.3|7643.5|0
1699039500000|2023-11-03 19:25:00|7651.5|7649.7|7651.6|7649.8|7654|7652.2|7647.7|7645.9|0
1699039800000|2023-11-03 19:30:00|7651.5|7649.7|7644.9|7643.1|7651.6|7649.8|7644.1|7642.3|0
1699040100000|2023-11-03 19:35:00|7645|7643.2|7652.5|7650.7|7653.2|7651.4|7643.9|7642.1|0
1699040400000|2023-11-03 19:40:00|7652.6|7650.8|7648.6|7646.8|7653.6|7651.8|7647|7645.2|0
1699040700000|2023-11-03 19:45:00|7648.3|7646.5|7643.9|7642.1|7649.2|7647.4|7640.4|7638.6|0
1699041000000|2023-11-03 19:50:00|7643.6|7641.8|7647.3|7645.5|7651.9|7650.1|7643.2|7641.4|0
1699041300000|2023-11-03 19:55:00|7648.2|7646.4|7647|7645.2|7650.1|7648.3|7643.8|7642|0
1699041600000|2023-11-03 20:00:00|7647.5|7644.5|7644.8|7641.8|7648.1|7645.1|7641.5|7638.5|0
1699041900000|2023-11-03 20:05:00|7644.9|7641.9|7644.2|7641.2|7645.6|7642.6|7643.6|7640.6|0
1699042200000|2023-11-03 20:10:00|7644.1|7641.1|7644.7|7641.7|7645.3|7642.3|7642.7|7639.7|0
1699042500000|2023-11-03 20:15:00|7644.8|7641.8|7644.9|7641.9|7645|7642|7643.8|7640.8|0
1699042800000|2023-11-03 20:20:00|7644.8|7641.8|7642.9|7639.9|7644.9|7641.9|7642.5|7639.5|0
1699043100000|2023-11-03 20:25:00|7643|7640|7641.9|7638.9|7643.3|7640.3|7641.9|7638.9|0
1699043400000|2023-11-03 20:30:00|7642.1|7639.1|7643.2|7640.2|7643.2|7640.2|7635.3|7632.3|0
1699043700000|2023-11-03 20:35:00|7643.1|7640.1|7642|7639|7643.6|7640.6|7641.9|7638.9|0
1699044000000|2023-11-03 20:40:00|7641.8|7638.8|7641.9|7638.9|7642.2|7639.2|7641.3|7638.3|0
1699044300000|2023-11-03 20:45:00|7641.8|7638.8|7642.6|7639.6|7643.1|7640.1|7641.5|7638.5|0
1699044600000|2023-11-03 20:50:00|7642.7|7639.7|7642.6|7639.6|7642.7|7639.7|7641.6|7638.6|0
1699044900000|2023-11-03 20:55:00|7643|7640|7644.3|7641.3|7644.5|7641.5|7641.9|7638.9|0
1699225200000|2023-11-05 23:00:00|7650|7645|7648.9|7643.9|7650.6|7645.6|7645.6|7640.6|0
1699225500000|2023-11-05 23:05:00|7649|7644|7652.2|7647.2|7652.9|7647.9|7648|7643|0
1699225800000|2023-11-05 23:10:00|7652|7647|7649.7|7644.7|7652.9|7647.9|7648.9|7643.9|0
1699226100000|2023-11-05 23:15:00|7649.9|7644.9|7649.6|7644.6|7650.9|7645.9|7648.2|7643.2|0
1699226400000|2023-11-05 23:20:00|7649.7|7644.7|7646.7|7641.7|7650.4|7645.4|7646.4|7641.4|0
1699226700000|2023-11-05 23:25:00|7646.6|7641.6|7645|7640|7647.2|7642.2|7644.3|7639.3|0
1699227000000|2023-11-05 23:30:00|7644.9|7639.9|7644.5|7639.5|7645.7|7640.7|7644.4|7639.4|0
1699227300000|2023-11-05 23:35:00|7644.4|7639.4|7643.4|7638.4|7645.5|7640.5|7642.7|7637.7|0
1699227600000|2023-11-05 23:40:00|7643.5|7638.5|7642.2|7637.2|7643.6|7638.6|7641.5|7636.5|0
1699227900000|2023-11-05 23:45:00|7642.3|7637.3|7642.7|7637.7|7643.6|7638.6|7639.9|7634.9|0
1699228200000|2023-11-05 23:50:00|7642.6|7637.6|7642.4|7637.4|7644.4|7639.4|7641.9|7636.9|0
1699228500000|2023-11-05 23:55:00|7642.5|7637.5|7641.3|7636.3|7642.7|7637.7|7640.8|7635.8|0
1699228800000|2023-11-06 00:00:00|7641.4|7636.4|7638.6|7633.6|7642.2|7637.2|7637.8|7632.8|0
1699229100000|2023-11-06 00:05:00|7638.5|7633.5|7638.1|7633.1|7641|7636|7637.4|7632.4|0
1699229400000|2023-11-06 00:10:00|7638.2|7633.2|7638.1|7633.1|7640.5|7635.5|7637|7632|0
1699229700000|2023-11-06 00:15:00|7638.2|7633.2|7636.9|7631.9|7638.3|7633.3|7635.9|7630.9|0
1699230000000|2023-11-06 00:20:00|7637|7632|7635.8|7630.8|7638.4|7633.4|7635.5|7630.5|0
1699230300000|2023-11-06 00:25:00|7635.7|7630.7|7636.2|7631.2|7637.2|7632.2|7635.2|7630.2|0
1699230600000|2023-11-06 00:30:00|7636.3|7631.3|7635.8|7630.8|7637.2|7632.2|7635.4|7630.4|0
1699230900000|2023-11-06 00:35:00|7635.7|7630.7|7637.2|7632.2|7637.9|7632.9|7635.2|7630.2|0
1699231200000|2023-11-06 00:40:00|7637.3|7632.3|7636.8|7631.8|7637.6|7632.6|7636.4|7631.4|0
1699231500000|2023-11-06 00:45:00|7636.7|7631.7|7637.8|7632.8|7638.1|7633.1|7634.9|7629.9|0
1699231800000|2023-11-06 00:50:00|7637.9|7632.9|7638.5|7633.5|7638.9|7633.9|7637.2|7632.2|0
1699232100000|2023-11-06 00:55:00|7638.4|7633.4|7639.1|7634.1|7641.2|7636.2|7638.4|7633.4|0
1699232400000|2023-11-06 01:00:00|7639|7634|7639.7|7634.7|7640.6|7635.6|7638.1|7633.1|0
1699232700000|2023-11-06 01:05:00|7639.6|7634.6|7639.9|7634.9|7640.9|7635.9|7638.7|7633.7|0
1699233000000|2023-11-06 01:10:00|7639.7|7634.7|7641.4|7636.4|7641.6|7636.6|7637.3|7632.3|0
1699233300000|2023-11-06 01:15:00|7641.5|7636.5|7643.1|7638.1|7643.1|7638.1|7639.9|7634.9|0
1699233600000|2023-11-06 01:20:00|7642.8|7637.8|7639.8|7634.8|7642.8|7637.8|7638.6|7633.6|0
1699233900000|2023-11-06 01:25:00|7640.1|7635.1|7641.1|7636.1|7642.1|7637.1|7640.1|7635.1|0
1699234200000|2023-11-06 01:30:00|7641|7636|7642.4|7637.4|7643|7638|7640.9|7635.9|0
1699234500000|2023-11-06 01:35:00|7642.6|7637.6|7641.6|7636.6|7642.8|7637.8|7638.2|7633.2|0
1699234800000|2023-11-06 01:40:00|7641.8|7636.8|7641.4|7636.4|7642.8|7637.8|7640.9|7635.9|0
1699235100000|2023-11-06 01:45:00|7641.5|7636.5|7644|7639|7644.4|7639.4|7641.3|7636.3|0
1699235400000|2023-11-06 01:50:00|7644.1|7639.1|7643.1|7638.1|7644.2|7639.2|7642.5|7637.5|0
1699235700000|2023-11-06 01:55:00|7643|7638|7642.6|7637.6|7643.1|7638.1|7640.7|7635.7|0
1699236000000|2023-11-06 02:00:00|7642.5|7637.5|7644.5|7639.5|7645.1|7640.1|7642.2|7637.2|0
1699236300000|2023-11-06 02:05:00|7644.4|7639.4|7643.8|7638.8|7644.4|7639.4|7642.3|7637.3|0
1699236600000|2023-11-06 02:10:00|7643.7|7638.7|7642.6|7637.6|7644.3|7639.3|7642.5|7637.5|0
1699236900000|2023-11-06 02:15:00|7642.8|7637.8|7644.8|7639.8|7644.8|7639.8|7642.6|7637.6|0
1699237200000|2023-11-06 02:20:00|7644.9|7639.9|7644.4|7639.4|7645.1|7640.1|7643.9|7638.9|0
1699237500000|2023-11-06 02:25:00|7644.3|7639.3|7643.3|7638.3|7644.4|7639.4|7642.9|7637.9|0
1699237800000|2023-11-06 02:30:00|7643.2|7638.2|7642.7|7637.7|7643.9|7638.9|7642.3|7637.3|0
1699238100000|2023-11-06 02:35:00|7642.8|7637.8|7643.4|7638.4|7643.9|7638.9|7642.8|7637.8|0
1699238400000|2023-11-06 02:40:00|7643.5|7638.5|7644.6|7639.6|7645.1|7640.1|7642.9|7637.9|0
1699238700000|2023-11-06 02:45:00|7644.7|7639.7|7644.3|7639.3|7644.9|7639.9|7643.7|7638.7|0
1699239000000|2023-11-06 02:50:00|7644.1|7639.1|7646|7641|7646|7641|7643.5|7638.5|0
1699239300000|2023-11-06 02:55:00|7646.1|7641.1|7644|7639|7646.1|7641.1|7643.8|7638.8|0
1699239600000|2023-11-06 03:00:00|7643.9|7638.9|7646.2|7641.2|7646.4|7641.4|7643.9|7638.9|0
1699239900000|2023-11-06 03:05:00|7646.3|7641.3|7645.2|7640.2|7647|7642|7644.3|7639.3|0
1699240200000|2023-11-06 03:10:00|7645.1|7640.1|7643.7|7638.7|7645.8|7640.8|7643.4|7638.4|0
1699240500000|2023-11-06 03:15:00|7643.8|7638.8|7643.6|7638.6|7644.5|7639.5|7643.3|7638.3|0
1699240800000|2023-11-06 03:20:00|7643.5|7638.5|7644.5|7639.5|7644.6|7639.6|7642.4|7637.4|0
1699241100000|2023-11-06 03:25:00|7644.4|7639.4|7644.5|7639.5|7645.1|7640.1|7644|7639|0
1699241400000|2023-11-06 03:30:00|7644.4|7639.4|7645.4|7640.4|7645.8|7640.8|7643.2|7638.2|0
1699241700000|2023-11-06 03:35:00|7645.3|7640.3|7645.9|7640.9|7646.2|7641.2|7645|7640|0
1699242000000|2023-11-06 03:40:00|7645.8|7640.8|7645.5|7640.5|7646.7|7641.7|7645.2|7640.2|0
1699242300000|2023-11-06 03:45:00|7645.6|7640.6|7645.1|7640.1|7645.9|7640.9|7644.6|7639.6|0
1699242600000|2023-11-06 03:50:00|7645|7640|7647.6|7642.6|7648.2|7643.2|7644.5|7639.5|0
1699242900000|2023-11-06 03:55:00|7647.8|7642.8|7646.8|7641.8|7647.8|7642.8|7646.8|7641.8|0
1699243200000|2023-11-06 04:00:00|7646.9|7641.9|7645.8|7640.8|7647|7642|7644.1|7639.1|0
1699243500000|2023-11-06 04:05:00|7645.9|7640.9|7647.3|7642.3|7647.3|7642.3|7645.1|7640.1|0
1699243800000|2023-11-06 04:10:00|7647.2|7642.2|7648.3|7643.3|7648.5|7643.5|7647.1|7642.1|0
1699244100000|2023-11-06 04:15:00|7648.2|7643.2|7647.8|7642.8|7648.5|7643.5|7647.3|7642.3|0
1699244400000|2023-11-06 04:20:00|7647.9|7642.9|7647.5|7642.5|7648.1|7643.1|7647.1|7642.1|0
1699244700000|2023-11-06 04:25:00|7647.6|7642.6|7646.7|7641.7|7647.8|7642.8|7646.2|7641.2|0
1699245000000|2023-11-06 04:30:00|7646.6|7641.6|7645.3|7640.3|7647.1|7642.1|7645.3|7640.3|0
1699245300000|2023-11-06 04:35:00|7645.2|7640.2|7645.1|7640.1|7645.6|7640.6|7644.7|7639.7|0
1699245600000|2023-11-06 04:40:00|7645.2|7640.2|7645|7640|7645.6|7640.6|7644.8|7639.8|0
1699245900000|2023-11-06 04:45:00|7645.3|7640.3|7644.4|7639.4|7645.5|7640.5|7643.6|7638.6|0
1699246200000|2023-11-06 04:50:00|7644.3|7639.3|7642.8|7637.8|7644.3|7639.3|7642.8|7637.8|0
1699246500000|2023-11-06 04:55:00|7642.9|7637.9|7643.2|7638.2|7643.5|7638.5|7642.2|7637.2|0
1699246800000|2023-11-06 05:00:00|7643.3|7638.3|7643.9|7638.9|7644.1|7639.1|7642.7|7637.7|0
1699247100000|2023-11-06 05:05:00|7643.8|7638.8|7644.3|7639.3|7645.6|7640.6|7643.5|7638.5|0
1699247400000|2023-11-06 05:10:00|7644.4|7639.4|7645.4|7640.4|7645.4|7640.4|7644.2|7639.2|0
1699247700000|2023-11-06 05:15:00|7645.3|7640.3|7643.6|7638.6|7645.8|7640.8|7643|7638|0
1699248000000|2023-11-06 05:20:00|7643.7|7638.7|7644.2|7639.2|7645.5|7640.5|7643.7|7638.7|0
1699248300000|2023-11-06 05:25:00|7644.3|7639.3|7641.9|7636.9|7644.4|7639.4|7641.8|7636.8|0
1699248600000|2023-11-06 05:30:00|7642.1|7637.1|7642.8|7637.8|7643.4|7638.4|7640.9|7635.9|0
1699248900000|2023-11-06 05:35:00|7642.9|7637.9|7643.4|7638.4|7643.4|7638.4|7642.2|7637.2|0
1699249200000|2023-11-06 05:40:00|7643.5|7638.5|7643.2|7638.2|7644.7|7639.7|7643.1|7638.1|0
1699249500000|2023-11-06 05:45:00|7643.3|7638.3|7644.5|7639.5|7644.7|7639.7|7642.5|7637.5|0
1699249800000|2023-11-06 05:50:00|7644.4|7639.4|7644.6|7639.6|7645|7640|7643.9|7638.9|0
1699250100000|2023-11-06 05:55:00|7644.5|7639.5|7644|7639|7644.9|7639.9|7643.5|7638.5|0
1699250400000|2023-11-06 06:00:00|7644.2|7639.2|7646.2|7641.2|7646.6|7641.6|7643.7|7638.7|0
1699250700000|2023-11-06 06:05:00|7646.3|7641.3|7645.6|7640.6|7647.4|7642.4|7645.4|7640.4|0
1699251000000|2023-11-06 06:10:00|7645.5|7640.5|7643.1|7638.1|7645.9|7640.9|7642.6|7637.6|0
1699251300000|2023-11-06 06:15:00|7643.2|7638.2|7642.8|7637.8|7643.7|7638.7|7642.5|7637.5|0
1699251600000|2023-11-06 06:20:00|7642.7|7637.7|7641.8|7636.8|7643.6|7638.6|7641.4|7636.4|0
1699251900000|2023-11-06 06:25:00|7641.7|7636.7|7642|7637|7642.2|7637.2|7640.8|7635.8|0
1699252200000|2023-11-06 06:30:00|7641.9|7636.9|7644.4|7639.4|7644.6|7639.6|7641.9|7636.9|0
1699252500000|2023-11-06 06:35:00|7644.5|7639.5|7644.3|7639.3|7645.4|7640.4|7643.4|7638.4|0
1699252800000|2023-11-06 06:40:00|7644.4|7639.4|7646|7641|7646.1|7641.1|7643.9|7638.9|0
1699253100000|2023-11-06 06:45:00|7645.9|7640.9|7648.3|7643.3|7648.3|7643.3|7645.8|7640.8|0
1699253400000|2023-11-06 06:50:00|7648.1|7643.1|7646|7641|7648.4|7643.4|7645.7|7640.7|0
1699253700000|2023-11-06 06:55:00|7645.9|7640.9|7646.4|7641.4|7646.6|7641.6|7644.9|7639.9|0
1699254000000|2023-11-06 07:00:00|7646.5|7641.5|7645.6|7640.6|7647.8|7642.8|7644.5|7639.5|0
1699254300000|2023-11-06 07:05:00|7645.7|7640.7|7643.8|7638.8|7647.1|7642.1|7643.6|7638.6|0
1699254600000|2023-11-06 07:10:00|7643.7|7638.7|7646.1|7641.1|7646.2|7641.2|7643.7|7638.7|0
1699254900000|2023-11-06 07:15:00|7646|7641|7647.8|7642.8|7647.9|7642.9|7645.8|7640.8|0
1699255200000|2023-11-06 07:20:00|7647.7|7642.7|7650.8|7645.8|7651.3|7646.3|7647.5|7642.5|0
1699255500000|2023-11-06 07:25:00|7650.7|7645.7|7652.4|7647.4|7652.4|7647.4|7650.1|7645.1|0
1699255800000|2023-11-06 07:30:00|7652.3|7647.3|7652.6|7647.6|7654|7649|7650.7|7645.7|0
1699256100000|2023-11-06 07:35:00|7652.7|7647.7|7655.7|7650.7|7656.3|7651.3|7652.5|7647.5|0
1699256400000|2023-11-06 07:40:00|7655.8|7650.8|7653.3|7648.3|7656.1|7651.1|7653.3|7648.3|0
1699256700000|2023-11-06 07:45:00|7653.4|7648.4|7652.9|7647.9|7654.3|7649.3|7652.5|7647.5|0
1699257000000|2023-11-06 07:50:00|7652.7|7647.7|7651.9|7646.9|7652.7|7647.7|7651.1|7646.1|0
1699257300000|2023-11-06 07:55:00|7651.8|7646.8|7649.4|7644.4|7651.8|7646.8|7649.1|7644.1|0
1699257600000|2023-11-06 08:00:00|7649.5|7644.5|7647.8|7642.8|7651.6|7646.6|7647.3|7642.3|0
1699257900000|2023-11-06 08:05:00|7647.7|7642.7|7651|7646|7652.3|7647.3|7647.2|7642.2|0
1699258200000|2023-11-06 08:10:00|7650.6|7645.6|7651|7646|7653.2|7648.2|7650.1|7645.1|0
1699258500000|2023-11-06 08:15:00|7650.9|7645.9|7646.5|7641.5|7652.8|7647.8|7645.9|7640.9|0
1699258800000|2023-11-06 08:20:00|7646.4|7641.4|7650.4|7645.4|7652.1|7647.1|7646.2|7641.2|0
1699259100000|2023-11-06 08:25:00|7650.3|7645.3|7648.3|7643.3|7652|7647|7646.5|7641.5|0
1699259400000|2023-11-06 08:30:00|7648.4|7643.4|7651.2|7646.2|7651.3|7646.3|7647.3|7642.3|0
1699259700000|2023-11-06 08:35:00|7651.3|7646.3|7651.9|7646.9|7652.4|7647.4|7649.6|7644.6|0
1699260000000|2023-11-06 08:40:00|7651.8|7646.8|7655.2|7650.2|7656.4|7651.4|7651.7|7646.7|0
1699260300000|2023-11-06 08:45:00|7655.3|7650.3|7654|7649|7656.9|7651.9|7652.6|7647.6|0
1699260600000|2023-11-06 08:50:00|7654.3|7649.3|7656.3|7651.3|7656.8|7651.8|7654.1|7649.1|0
1699260900000|2023-11-06 08:55:00|7656.2|7651.2|7656.5|7651.5|7662.6|7657.6|7655.2|7650.2|0
1699261200000|2023-11-06 09:00:00|7656.4|7651.4|7680.2|7677.2|7681|7678|7656.2|7651.2|0
1699261500000|2023-11-06 09:05:00|7680.7|7677.7|7685.6|7682.6|7689.3|7686.3|7680.7|7677.7|0
1699261800000|2023-11-06 09:10:00|7686|7683|7685.5|7682.5|7687.2|7684.2|7685.1|7682.1|0
1699262100000|2023-11-06 09:15:00|7685.7|7682.7|7682.2|7679.2|7686.1|7683.1|7681.1|7678.1|0
1699262400000|2023-11-06 09:20:00|7682.3|7679.3|7681|7678|7682.5|7679.5|7678.9|7675.9|0
1699262700000|2023-11-06 09:25:00|7680.9|7677.9|7683.3|7680.3|7683.6|7680.6|7680.8|7677.8|0
1699263000000|2023-11-06 09:30:00|7683.2|7680.2|7681.3|7678.3|7687.1|7684.1|7681.3|7678.3|0
1699263300000|2023-11-06 09:35:00|7681.4|7678.4|7682.9|7679.9|7682.9|7679.9|7680.3|7677.3|0
1699263600000|2023-11-06 09:40:00|7682.8|7679.8|7690.2|7687.2|7691.1|7688.1|7682.2|7679.2|0
1699263900000|2023-11-06 09:45:00|7690.3|7687.3|7688.5|7685.5|7690.6|7687.6|7688.4|7685.4|0
1699264200000|2023-11-06 09:50:00|7688.4|7685.4|7690.3|7687.3|7691.2|7688.2|7686.5|7683.5|0
1699264500000|2023-11-06 09:55:00|7690.4|7687.4|7689.5|7686.5|7690.9|7687.9|7689|7686|0
1699264800000|2023-11-06 10:00:00|7689.6|7686.6|7692.9|7689.9|7693.9|7690.9|7689.6|7686.6|0
1699265100000|2023-11-06 10:05:00|7692.8|7689.8|7694.2|7691.2|7694.9|7691.9|7692.3|7689.3|0
1699265400000|2023-11-06 10:10:00|7694.1|7691.1|7693|7690|7694.8|7691.8|7693|7690|0
1699265700000|2023-11-06 10:15:00|7693.1|7690.1|7693.8|7690.8|7693.8|7690.8|7692|7689|0
1699266000000|2023-11-06 10:20:00|7693.6|7690.6|7692.7|7689.7|7693.8|7690.8|7691.3|7688.3|0
1699266300000|2023-11-06 10:25:00|7692.6|7689.6|7691.7|7688.7|7692.8|7689.8|7691.2|7688.2|0
1699266600000|2023-11-06 10:30:00|7691.1|7688.1|7690.9|7687.9|7692.1|7689.1|7689.1|7686.1|0
1699266900000|2023-11-06 10:35:00|7690.8|7687.8|7689.2|7686.2|7691.2|7688.2|7689.2|7686.2|0
1699267200000|2023-11-06 10:40:00|7689.3|7686.3|7688.3|7685.3|7690|7687|7688.1|7685.1|0
1699267500000|2023-11-06 10:45:00|7688.2|7685.2|7688.1|7685.1|7688.5|7685.5|7687.4|7684.4|0
1699267800000|2023-11-06 10:50:00|7688|7685|7687.8|7684.8|7688.9|7685.9|7686.7|7683.7|0
1699268100000|2023-11-06 10:55:00|7687.9|7684.9|7686.4|7683.4|7688.8|7685.8|7686.3|7683.3|0
1699268400000|2023-11-06 11:00:00|7686.5|7683.5|7684.4|7681.4|7686.8|7683.8|7684.3|7681.3|0
1699268700000|2023-11-06 11:05:00|7684.3|7681.3|7685.2|7682.2|7685.8|7682.8|7683.6|7680.6|0
1699269000000|2023-11-06 11:10:00|7685.3|7682.3|7685.7|7682.7|7685.8|7682.8|7684.6|7681.6|0
1699269300000|2023-11-06 11:15:00|7685.8|7682.8|7684.4|7681.4|7685.8|7682.8|7684.2|7681.2|0
1699269600000|2023-11-06 11:20:00|7684.3|7681.3|7685.6|7682.6|7686.3|7683.3|7684.2|7681.2|0
1699269900000|2023-11-06 11:25:00|7685.5|7682.5|7683.1|7680.1|7685.7|7682.7|7682.7|7679.7|0
1699270200000|2023-11-06 11:30:00|7683.6|7680.6|7684.4|7681.4|7684.8|7681.8|7683.6|7680.6|0
1699270500000|2023-11-06 11:35:00|7684.5|7681.5|7684.2|7681.2|7684.7|7681.7|7683.6|7680.6|0
1699270800000|2023-11-06 11:40:00|7684.3|7681.3|7687.1|7684.1|7687.1|7684.1|7683.9|7680.9|0
1699271100000|2023-11-06 11:45:00|7686.9|7683.9|7687.5|7684.5|7687.5|7684.5|7685.2|7682.2|0
1699271400000|2023-11-06 11:50:00|7687.4|7684.4|7686.6|7683.6|7688.4|7685.4|7686.4|7683.4|0
1699271700000|2023-11-06 11:55:00|7686.5|7683.5|7686.1|7683.1|7687.4|7684.4|7685.3|7682.3|0
1699272000000|2023-11-06 12:00:00|7686.3|7683.3|7685.4|7682.4|7688|7685|7682.9|7679.9|0
1699272300000|2023-11-06 12:05:00|7685.8|7682.8|7686.8|7683.8|7689.5|7686.5|7685.2|7682.2|0
1699272600000|2023-11-06 12:10:00|7686.7|7683.7|7686.3|7683.3|7688|7685|7685.2|7682.2|0
1699272900000|2023-11-06 12:15:00|7686.2|7683.2|7684.7|7681.7|7686.8|7683.8|7684.7|7681.7|0
1699273200000|2023-11-06 12:20:00|7685|7682|7682.9|7679.9|7685.3|7682.3|7682.4|7679.4|0
1699273500000|2023-11-06 12:25:00|7682.6|7679.6|7682.2|7679.2|7683.5|7680.5|7681.4|7678.4|0
1699273800000|2023-11-06 12:30:00|7682.1|7679.1|7681.9|7678.9|7682.2|7679.2|7680.2|7677.2|0
1699274100000|2023-11-06 12:35:00|7681.8|7678.8|7685.2|7682.2|7685.6|7682.6|7681.8|7678.8|0
1699274400000|2023-11-06 12:40:00|7685.6|7682.6|7684.1|7681.1|7686.2|7683.2|7684.1|7681.1|0
1699274700000|2023-11-06 12:45:00|7683.9|7680.9|7682.2|7679.2|7684.2|7681.2|7681.5|7678.5|0
1699275000000|2023-11-06 12:50:00|7682.3|7679.3|7678.3|7675.3|7682.5|7679.5|7678.1|7675.1|0
1699275300000|2023-11-06 12:55:00|7678|7675|7679.1|7676.1|7679.4|7676.4|7676.4|7673.4|0
1699275600000|2023-11-06 13:00:00|7679.5|7676.5|7678.1|7675.1|7680.5|7677.5|7677.4|7674.4|0
1699275900000|2023-11-06 13:05:00|7678|7675|7674.9|7671.9|7678.1|7675.1|7674.9|7671.9|0
1699276200000|2023-11-06 13:10:00|7675.2|7672.2|7672.5|7669.5|7676|7673|7672.5|7669.5|0
1699276500000|2023-11-06 13:15:00|7672.4|7669.4|7667.8|7664.8|7672.4|7669.4|7666.8|7663.8|0
1699276800000|2023-11-06 13:20:00|7667.9|7664.9|7666.8|7663.8|7669.1|7666.1|7665|7662|0
1699277100000|2023-11-06 13:25:00|7666.7|7663.7|7666.2|7663.2|7666.8|7663.8|7664.4|7661.4|0
1699277400000|2023-11-06 13:30:00|7666.4|7663.4|7667.2|7664.2|7667.8|7664.8|7665.9|7662.9|0
1699277700000|2023-11-06 13:35:00|7667.3|7664.3|7669.9|7666.9|7670.5|7667.5|7666.2|7663.2|0
1699278000000|2023-11-06 13:40:00|7670.1|7667.1|7669.1|7666.1|7671|7668|7668.3|7665.3|0
1699278300000|2023-11-06 13:45:00|7669.2|7666.2|7669.9|7666.9|7671.4|7668.4|7667.6|7664.6|0
1699278600000|2023-11-06 13:50:00|7670|7667|7670.5|7667.5|7670.8|7667.8|7668.1|7665.1|0
1699278900000|2023-11-06 13:55:00|7670.4|7667.4|7666.5|7663.5|7670.5|7667.5|7665.8|7662.8|0
1699279200000|2023-11-06 14:00:00|7666.3|7663.3|7673.1|7670.1|7673.2|7670.2|7666|7663|0
1699279500000|2023-11-06 14:05:00|7673.2|7670.2|7674.7|7671.7|7676.8|7673.8|7673.2|7670.2|0
1699279800000|2023-11-06 14:10:00|7674.6|7671.6|7671.2|7668.2|7674.6|7671.6|7671.1|7668.1|0
1699280100000|2023-11-06 14:15:00|7671.1|7668.1|7671|7668|7671.8|7668.8|7670.4|7667.4|0
1699280400000|2023-11-06 14:20:00|7670.8|7667.8|7669.1|7666.1|7671.7|7668.7|7668.9|7665.9|0
1699280700000|2023-11-06 14:25:00|7669.8|7666.8|7668.7|7665.7|7670.2|7667.2|7665.8|7662.8|0
1699281000000|2023-11-06 14:30:00|7670.8|7667.8|7663.9|7662.1|7683.5|7681.7|7663.8|7662|0
1699281300000|2023-11-06 14:35:00|7664.3|7662.5|7699.1|7697.3|7703.2|7701.4|7659.8|7658|0
1699281600000|2023-11-06 14:40:00|7699.6|7697.8|7676.4|7674.6|7707.7|7705.9|7675.8|7674|0
1699281900000|2023-11-06 14:45:00|7677|7675.2|7663.4|7661.6|7685.3|7683.5|7660.2|7658.4|0
1699282200000|2023-11-06 14:50:00|7663.8|7662|7662.3|7660.5|7676.8|7675|7657.7|7655.9|0
1699282500000|2023-11-06 14:55:00|7663.1|7661.3|7668.6|7666.8|7677.2|7675.4|7657.3|7655.5|0
1699282800000|2023-11-06 15:00:00|7671.3|7669.5|7661.2|7659.4|7677.5|7675.7|7654.9|7653.1|0
1699283100000|2023-11-06 15:05:00|7661.1|7659.3|7660.2|7658.4|7667|7665.2|7652.6|7650.8|0
1699283400000|2023-11-06 15:10:00|7661.1|7659.3|7636.2|7634.4|7661.1|7659.3|7635.7|7633.9|0
1699283700000|2023-11-06 15:15:00|7636.5|7634.7|7652.6|7650.8|7657.6|7655.8|7636.5|7634.7|0
1699284000000|2023-11-06 15:20:00|7653|7651.2|7655.2|7653.4|7668|7666.2|7651.7|7649.9|0
1699284300000|2023-11-06 15:25:00|7654.3|7652.5|7657.5|7655.7|7659.9|7658.1|7650.6|7648.8|0
1699284600000|2023-11-06 15:30:00|7658|7656.2|7663.4|7661.6|7670.1|7668.3|7656.2|7654.4|0
1699284900000|2023-11-06 15:35:00|7662.9|7661.1|7677.1|7675.3|7677.1|7675.3|7658.4|7656.6|0
1699285200000|2023-11-06 15:40:00|7677.5|7675.7|7673.3|7671.5|7683.3|7681.5|7673.2|7671.4|0
1699285500000|2023-11-06 15:45:00|7673.7|7671.9|7656.7|7654.9|7673.7|7671.9|7655.3|7653.5|0
1699285800000|2023-11-06 15:50:00|7656.8|7655|7665.7|7663.9|7671.8|7670|7656.8|7655|0
1699286100000|2023-11-06 15:55:00|7665.1|7663.3|7659.7|7657.9|7667.7|7665.9|7659|7657.2|0
1699286400000|2023-11-06 16:00:00|7659.5|7657.7|7664.7|7662.9|7664.9|7663.1|7655.2|7653.4|0
1699286700000|2023-11-06 16:05:00|7664.6|7662.8|7676.1|7674.3|7676.7|7674.9|7664.6|7662.8|0
1699287000000|2023-11-06 16:10:00|7675.4|7673.6|7668.6|7666.8|7675.4|7673.6|7663.5|7661.7|0
1699287300000|2023-11-06 16:15:00|7668.4|7666.6|7669.7|7667.9|7669.7|7667.9|7664.7|7662.9|0
1699287600000|2023-11-06 16:20:00|7670.3|7668.5|7659.3|7657.5|7672.1|7670.3|7656.7|7654.9|0
1699287900000|2023-11-06 16:25:00|7659|7657.2|7659.8|7658|7665.9|7664.1|7658.3|7656.5|0
1699288200000|2023-11-06 16:30:00|7660.3|7658.5|7661.3|7659.5|7663|7661.2|7657.3|7655.5|0
1699288500000|2023-11-06 16:35:00|7660.9|7659.1|7654.1|7652.3|7662.7|7660.9|7652.8|7651|0
1699288800000|2023-11-06 16:40:00|7654.7|7652.9|7650.2|7648.4|7655.6|7653.8|7649.2|7647.4|0
1699289100000|2023-11-06 16:45:00|7650|7648.2|7642.8|7641|7651.8|7650|7638.9|7637.1|0
1699289400000|2023-11-06 16:50:00|7642.9|7641.1|7653.2|7651.4|7656.2|7654.4|7642.3|7640.5|0
1699289700000|2023-11-06 16:55:00|7652.9|7651.1|7658.7|7656.9|7662.3|7660.5|7652.7|7650.9|0
1699290000000|2023-11-06 17:00:00|7658.6|7656.8|7649.5|7647.7|7659|7657.2|7647.9|7646.1|0
1699290300000|2023-11-06 17:05:00|7649.8|7648|7648.8|7647|7650.5|7648.7|7641.9|7640.1|0
1699290600000|2023-11-06 17:10:00|7648.9|7647.1|7642.5|7640.7|7650.5|7648.7|7640.3|7638.5|0
1699290900000|2023-11-06 17:15:00|7643.1|7641.3|7636.3|7634.5|7644.6|7642.8|7636|7634.2|0
1699291200000|2023-11-06 17:20:00|7636.7|7634.9|7634.7|7632.9|7637|7635.2|7629.4|7627.6|0
1699291500000|2023-11-06 17:25:00|7635|7633.2|7638.2|7636.4|7638.6|7636.8|7629.7|7627.9|0
1699291800000|2023-11-06 17:30:00|7637.7|7635.9|7636.2|7634.4|7640.9|7639.1|7636|7634.2|0
1699292100000|2023-11-06 17:35:00|7636.5|7634.7|7635.8|7634|7638|7636.2|7634|7632.2|0
1699292400000|2023-11-06 17:40:00|7636.2|7634.4|7634.7|7632.9|7640|7638.2|7632.2|7630.4|0
1699292700000|2023-11-06 17:45:00|7634.5|7632.7|7629.4|7627.6|7635.3|7633.5|7627.2|7625.4|0
1699293000000|2023-11-06 17:50:00|7629.5|7627.7|7630.4|7628.6|7630.4|7628.6|7621.1|7619.3|0
1699293300000|2023-11-06 17:55:00|7630.3|7628.5|7637.6|7635.8|7637.9|7636.1|7629.9|7628.1|0
1699293600000|2023-11-06 18:00:00|7637.7|7635.9|7629.7|7627.9|7637.7|7635.9|7626|7624.2|0
1699293900000|2023-11-06 18:05:00|7630.1|7628.3|7622.7|7620.9|7633|7631.2|7622.7|7620.9|0
1699294200000|2023-11-06 18:10:00|7623.1|7621.3|7617|7615.2|7624.2|7622.4|7614.1|7612.3|0
1699294500000|2023-11-06 18:15:00|7616.7|7614.9|7604.2|7602.4|7621.7|7619.9|7603|7601.2|0
1699294800000|2023-11-06 18:20:00|7604.4|7602.6|7602.7|7600.9|7604.6|7602.8|7593.8|7592|0
1699295100000|2023-11-06 18:25:00|7603.2|7601.4|7603.3|7601.5|7604.6|7602.8|7598.6|7596.8|0
1699295400000|2023-11-06 18:30:00|7603|7601.2|7608.8|7607|7609.2|7607.4|7601.3|7599.5|0
1699295700000|2023-11-06 18:35:00|7608.1|7606.3|7622.2|7620.4|7623.7|7621.9|7608.1|7606.3|0
1699296000000|2023-11-06 18:40:00|7622.5|7620.7|7621.4|7619.6|7624.4|7622.6|7618.6|7616.8|0
1699296300000|2023-11-06 18:45:00|7621.6|7619.8|7616|7614.2|7622.5|7620.7|7612.9|7611.1|0
1699296600000|2023-11-06 18:50:00|7616.3|7614.5|7616.1|7614.3|7620.1|7618.3|7613.7|7611.9|0
1699296900000|2023-11-06 18:55:00|7616.2|7614.4|7621.7|7619.9|7623.5|7621.7|7612.4|7610.6|0
1699297200000|2023-11-06 19:00:00|7621.8|7620|7619.9|7618.1|7623|7621.2|7615.2|7613.4|0
1699297500000|2023-11-06 19:05:00|7620.1|7618.3|7610.3|7608.5|7620.1|7618.3|7608.6|7606.8|0
1699297800000|2023-11-06 19:10:00|7610|7608.2|7612.1|7610.3|7616.3|7614.5|7606.5|7604.7|0
1699298100000|2023-11-06 19:15:00|7611.9|7610.1|7624.9|7623.1|7625.9|7624.1|7611.7|7609.9|0
1699298400000|2023-11-06 19:20:00|7625.2|7623.4|7626.6|7624.8|7628.6|7626.8|7624.8|7623|0
1699298700000|2023-11-06 19:25:00|7626.8|7625|7629.4|7627.6|7630.2|7628.4|7623.8|7622|0
1699299000000|2023-11-06 19:30:00|7628.8|7627|7632.5|7630.7|7634.8|7633|7627.2|7625.4|0
1699299300000|2023-11-06 19:35:00|7632.8|7631|7629.7|7627.9|7633.1|7631.3|7628.2|7626.4|0
1699299600000|2023-11-06 19:40:00|7629.8|7628|7643|7641.2|7645.4|7643.6|7626.2|7624.4|0
1699299900000|2023-11-06 19:45:00|7642.8|7641|7640.4|7638.6|7644.1|7642.3|7639.4|7637.6|0
1699300200000|2023-11-06 19:50:00|7640.6|7638.8|7649.9|7648.1|7651.3|7649.5|7640.4|7638.6|0
1699300500000|2023-11-06 19:55:00|7649.8|7648|7651|7649.2|7653.3|7651.5|7647.7|7645.9|0
1699300800000|2023-11-06 20:00:00|7650.8|7649|7648.7|7646.9|7653.2|7651.4|7645.6|7643.8|0
1699301100000|2023-11-06 20:05:00|7648.8|7647|7645.1|7643.3|7649.1|7647.3|7641.8|7640|0
1699301400000|2023-11-06 20:10:00|7645.4|7643.6|7650.7|7648.9|7655.4|7653.6|7645.4|7643.6|0
1699301700000|2023-11-06 20:15:00|7651|7649.2|7655.3|7653.5|7656.9|7655.1|7648.9|7647.1|0
1699302000000|2023-11-06 20:20:00|7655.2|7653.4|7653.7|7651.9|7655.8|7654|7650.1|7648.3|0
1699302300000|2023-11-06 20:25:00|7653.8|7652|7655.7|7653.9|7655.8|7654|7649.1|7647.3|0
1699302600000|2023-11-06 20:30:00|7656|7654.2|7657.9|7656.1|7659|7657.2|7652.9|7651.1|0
1699302900000|2023-11-06 20:35:00|7657.7|7655.9|7654.7|7652.9|7658.3|7656.5|7651.1|7649.3|0
1699303200000|2023-11-06 20:40:00|7654.4|7652.6|7651.3|7649.5|7657.2|7655.4|7648.2|7646.4|0
1699303500000|2023-11-06 20:45:00|7650.8|7649|7652.4|7650.6|7653.8|7652|7647.4|7645.6|0
1699303800000|2023-11-06 20:50:00|7652.3|7650.5|7658|7656.2|7659.8|7658|7652.3|7650.5|0
1699304100000|2023-11-06 20:55:00|7659|7657.2|7670.8|7669|7671.8|7670|7657.4|7655.6|0
1699304400000|2023-11-06 21:00:00|7671.4|7668.4|7669.6|7666.6|7672.5|7669.5|7662.8|7659.8|0
1699304700000|2023-11-06 21:05:00|7669.3|7666.3|7668.3|7665.3|7670.5|7667.5|7667.5|7664.5|0
1699305000000|2023-11-06 21:10:00|7668.4|7665.4|7668.8|7665.8|7669.6|7666.6|7667.7|7664.7|0
1699305300000|2023-11-06 21:15:00|7668.9|7665.9|7668.3|7665.3|7669.9|7666.9|7667.8|7664.8|0
1699305600000|2023-11-06 21:20:00|7668.1|7665.1|7661.5|7658.5|7668.4|7665.4|7661|7658|0
1699305900000|2023-11-06 21:25:00|7661.6|7658.6|7661.5|7658.5|7661.8|7658.8|7660.7|7657.7|0
1699306200000|2023-11-06 21:30:00|7661.6|7658.6|7661.3|7658.3|7662.2|7659.2|7660.2|7657.2|0
1699306500000|2023-11-06 21:35:00|7661.4|7658.4|7661.2|7658.2|7662.2|7659.2|7660.9|7657.9|0
1699306800000|2023-11-06 21:40:00|7661.3|7658.3|7664.1|7661.1|7664.4|7661.4|7661.1|7658.1|0
1699307100000|2023-11-06 21:45:00|7664.3|7661.3|7662.1|7659.1|7664.3|7661.3|7661.8|7658.8|0
1699307400000|2023-11-06 21:50:00|7662.2|7659.2|7662.7|7659.7|7662.7|7659.7|7661.7|7658.7|0
1699307700000|2023-11-06 21:55:00|7662.8|7659.8|7662.1|7659.1|7662.8|7659.8|7661.4|7658.4|0
1699308000000|2023-11-06 22:00:00|7662.2|7659.2|7661.2|7658.2|7662.3|7659.3|7661.2|7658.2|0
1699308300000|2023-11-06 22:05:00|7661.1|7658.1|7660.4|7657.4|7661.8|7658.8|7660.3|7657.3|0
1699308600000|2023-11-06 22:10:00|7660.2|7657.2|7659.4|7656.4|7660.4|7657.4|7659.2|7656.2|0
1699308900000|2023-11-06 22:15:00|7659.3|7656.3|7659.3|7656.3|7659.7|7656.7|7658.9|7655.9|0
1699309200000|2023-11-06 22:20:00|7659.2|7656.2|7659|7656|7659.8|7656.8|7658.9|7655.9|0
1699309500000|2023-11-06 22:25:00|7658.8|7655.8|7658.1|7655.1|7660.1|7657.1|7657.5|7654.5|0
1699309800000|2023-11-06 22:30:00|7658.3|7655.3|7658.3|7655.3|7658.8|7655.8|7656.7|7653.7|0
1699310100000|2023-11-06 22:35:00|7658.2|7655.2|7657.8|7654.8|7658.5|7655.5|7657.4|7654.4|0
1699310400000|2023-11-06 22:40:00|7658|7655|7658.4|7655.4|7658.6|7655.6|7657.7|7654.7|0
1699310700000|2023-11-06 22:45:00|7658.3|7655.3|7657.9|7654.9|7658.6|7655.6|7657.8|7654.8|0
1699311000000|2023-11-06 22:50:00|7657.8|7654.8|7657.9|7654.9|7658.1|7655.1|7657.7|7654.7|0
1699311300000|2023-11-06 22:55:00|7658|7655|7658|7655|7658.7|7655.7|7657.9|7654.9|0
1699311600000|2023-11-06 23:00:00|7658.1|7655.1|7658|7655|7658.1|7655.1|7657.3|7654.3|0
1699311900000|2023-11-06 23:05:00|7658.3|7655.3|7657|7654|7658.8|7655.8|7656.4|7653.4|0
1699312200000|2023-11-06 23:10:00|7656.9|7653.9|7656.8|7653.8|7657.7|7654.7|7656.7|7653.7|0
1699312500000|2023-11-06 23:15:00|7656.9|7653.9|7655.6|7652.6|7657.1|7654.1|7655.5|7652.5|0
1699312800000|2023-11-06 23:20:00|7655.5|7652.5|7654|7651|7655.6|7652.6|7653|7650|0
1699313100000|2023-11-06 23:25:00|7654.1|7651.1|7653|7650|7654.3|7651.3|7653|7650|0
1699313400000|2023-11-06 23:30:00|7653.2|7650.2|7651.8|7648.8|7653.2|7650.2|7651.6|7648.6|0
1699313700000|2023-11-06 23:35:00|7651.6|7648.6|7650.8|7647.8|7651.7|7648.7|7650.7|7647.7|0
1699314000000|2023-11-06 23:40:00|7650.9|7647.9|7650.2|7647.2|7651.4|7648.4|7650|7647|0
1699314300000|2023-11-06 23:45:00|7650.3|7647.3|7650.8|7647.8|7650.9|7647.9|7650.2|7647.2|0
1699314600000|2023-11-06 23:50:00|7650.6|7647.6|7650.4|7647.4|7651.4|7648.4|7649.6|7646.6|0
1699314900000|2023-11-06 23:55:00|7650.3|7647.3|7649.8|7646.8|7650.8|7647.8|7649.4|7646.4|0
1699315200000|2023-11-07 00:00:00|7650.2|7647.2|7650.7|7647.7|7651.7|7648.7|7650.2|7647.2|0
1699315500000|2023-11-07 00:05:00|7650.6|7647.6|7650.2|7647.2|7651.2|7648.2|7650.2|7647.2|0
1699315800000|2023-11-07 00:10:00|7650.1|7647.1|7651.5|7648.5|7652|7649|7650.1|7647.1|0
1699316100000|2023-11-07 00:15:00|7651.9|7648.9|7652.1|7649.1|7652.4|7649.4|7651.8|7648.8|0
1699316400000|2023-11-07 00:20:00|7652.2|7649.2|7651.4|7648.4|7652.5|7649.5|7651.4|7648.4|0
1699316700000|2023-11-07 00:25:00|7651.3|7648.3|7651.9|7648.9|7651.9|7648.9|7651.1|7648.1|0
1699317000000|2023-11-07 00:30:00|7651.8|7648.8|7651.1|7648.1|7651.9|7648.9|7651|7648|0
1699317300000|2023-11-07 00:35:00|7651.2|7648.2|7650.2|7647.2|7651.4|7648.4|7650.2|7647.2|0
1699317600000|2023-11-07 00:40:00|7650.3|7647.3|7649|7646|7650.3|7647.3|7648.8|7645.8|0
1699317900000|2023-11-07 00:45:00|7649.1|7646.1|7650.1|7647.1|7650.4|7647.4|7649.1|7646.1|0
1699318200000|2023-11-07 00:50:00|7650|7647|7649.9|7646.9|7650.6|7647.6|7649.6|7646.6|0
1699318500000|2023-11-07 00:55:00|7650|7647|7650.9|7645.9|7650.9|7647.6|7649.3|7645.8|0
1699318800000|2023-11-07 01:00:00|7650.8|7645.8|7648.3|7643.3|7650.8|7645.8|7647.5|7642.5|0
1699319100000|2023-11-07 01:05:00|7648.2|7643.2|7648.7|7643.7|7650.3|7645.3|7648|7643|0
1699319400000|2023-11-07 01:10:00|7648.8|7643.8|7650.5|7645.5|7650.9|7645.9|7648.6|7643.6|0
1699319700000|2023-11-07 01:15:00|7650.6|7645.6|7655.4|7650.4|7657.3|7652.3|7650.5|7645.5|0
1699320000000|2023-11-07 01:20:00|7655.6|7650.6|7653.7|7648.7|7656.3|7651.3|7653.2|7648.2|0
1699320300000|2023-11-07 01:25:00|7653.8|7648.8|7654.1|7649.1|7655|7650|7653.6|7648.6|0
1699320600000|2023-11-07 01:30:00|7654|7649|7655.5|7650.5|7656.3|7651.3|7653.4|7648.4|0
1699320900000|2023-11-07 01:35:00|7655.4|7650.4|7654.1|7649.1|7655.5|7650.5|7652.7|7647.7|0
1699321200000|2023-11-07 01:40:00|7654.2|7649.2|7656.7|7651.7|7656.8|7651.8|7653.8|7648.8|0
1699321500000|2023-11-07 01:45:00|7656.6|7651.6|7657.2|7652.2|7659|7654|7656.1|7651.1|0
1699321800000|2023-11-07 01:50:00|7657.1|7652.1|7653.9|7648.9|7657.5|7652.5|7653.9|7648.9|0
1699322100000|2023-11-07 01:55:00|7654|7649|7655.2|7650.2|7655.3|7650.3|7652.2|7647.2|0
1699322400000|2023-11-07 02:00:00|7655.1|7650.1|7655.8|7650.8|7656.2|7651.2|7654.3|7649.3|0
1699322700000|2023-11-07 02:05:00|7655.7|7650.7|7653|7648|7655.9|7650.9|7652.6|7647.6|0
1699323000000|2023-11-07 02:10:00|7652.9|7647.9|7652.3|7647.3|7653.3|7648.3|7651.7|7646.7|0
1699323300000|2023-11-07 02:15:00|7652.4|7647.4|7653.6|7648.6|7654|7649|7652.3|7647.3|0
1699323600000|2023-11-07 02:20:00|7653.7|7648.7|7653.5|7648.5|7653.7|7648.7|7652|7647|0
1699323900000|2023-11-07 02:25:00|7653.6|7648.6|7653.1|7648.1|7654.3|7649.3|7653|7648|0
1699324200000|2023-11-07 02:30:00|7653|7648|7651.7|7646.7|7653.4|7648.4|7651.5|7646.5|0
1699324500000|2023-11-07 02:35:00|7651.6|7646.6|7652.6|7647.6|7653.1|7648.1|7651.1|7646.1|0
1699324800000|2023-11-07 02:40:00|7652.7|7647.7|7652.5|7647.5|7653.8|7648.8|7652|7647|0
1699325100000|2023-11-07 02:45:00|7652.6|7647.6|7652.7|7647.7|7653|7648|7651.7|7646.7|0
1699325400000|2023-11-07 02:50:00|7652.8|7647.8|7653.1|7648.1|7653.7|7648.7|7652|7647|0
1699325700000|2023-11-07 02:55:00|7653|7648|7652.2|7647.2|7653.1|7648.1|7651.5|7646.5|0
1699326000000|2023-11-07 03:00:00|7652.1|7647.1|7650.5|7645.5|7652.3|7647.3|7650.2|7645.2|0
1699326300000|2023-11-07 03:05:00|7650.6|7645.6|7650.3|7645.3|7651|7646|7649.9|7644.9|0
1699326600000|2023-11-07 03:10:00|7650.4|7645.4|7651|7646|7651.2|7646.2|7650|7645|0
1699326900000|2023-11-07 03:15:00|7651.1|7646.1|7651.6|7646.6|7652.9|7647.9|7650.5|7645.5|0
1699327200000|2023-11-07 03:20:00|7651.7|7646.7|7651.1|7646.1|7651.8|7646.8|7650.6|7645.6|0
1699327500000|2023-11-07 03:25:00|7651.2|7646.2|7650.6|7645.6|7651.4|7646.4|7650.3|7645.3|0
1699327800000|2023-11-07 03:30:00|7650.8|7645.8|7654.7|7649.7|7655.3|7650.3|7649.8|7644.8|0
1699328100000|2023-11-07 03:35:00|7654.6|7649.6|7651.7|7646.7|7654.8|7649.8|7651.5|7646.5|0
1699328400000|2023-11-07 03:40:00|7651.6|7646.6|7650|7645|7651.8|7646.8|7649.3|7644.3|0
1699328700000|2023-11-07 03:45:00|7650.1|7645.1|7650.3|7645.3|7650.8|7645.8|7649.5|7644.5|0
1699329000000|2023-11-07 03:50:00|7650.4|7645.4|7651.3|7646.3|7651.5|7646.5|7650.3|7645.3|0
1699329300000|2023-11-07 03:55:00|7651.4|7646.4|7651.6|7646.6|7651.7|7646.7|7650.4|7645.4|0
1699329600000|2023-11-07 04:00:00|7651.5|7646.5|7651.3|7646.3|7652.3|7647.3|7651.1|7646.1|0
1699329900000|2023-11-07 04:05:00|7651.4|7646.4|7652.1|7647.1|7652.1|7647.1|7650.9|7645.9|0
1699330200000|2023-11-07 04:10:00|7652|7647|7652.4|7647.4|7652.8|7647.8|7650.9|7645.9|0
1699330500000|2023-11-07 04:15:00|7652.3|7647.3|7653|7648|7653|7648|7652.1|7647.1|0
1699330800000|2023-11-07 04:20:00|7653.1|7648.1|7652.4|7647.4|7653.3|7648.3|7651.8|7646.8|0
1699331100000|2023-11-07 04:25:00|7652.3|7647.3|7651.5|7646.5|7653|7648|7651.4|7646.4|0
1699331400000|2023-11-07 04:30:00|7651.6|7646.6|7651.2|7646.2|7652.4|7647.4|7650.8|7645.8|0
1699331700000|2023-11-07 04:35:00|7651.1|7646.1|7650.5|7645.5|7651.5|7646.5|7650.2|7645.2|0
1699332000000|2023-11-07 04:40:00|7650.4|7645.4|7650|7645|7650.7|7645.7|7649.8|7644.8|0
1699332300000|2023-11-07 04:45:00|7650.1|7645.1|7649.6|7644.6|7650.3|7645.3|7648.9|7643.9|0
1699332600000|2023-11-07 04:50:00|7649.5|7644.5|7650.5|7645.5|7650.8|7645.8|7648.9|7643.9|0
1699332900000|2023-11-07 04:55:00|7650.8|7645.8|7650.2|7645.2|7650.8|7645.8|7649.9|7644.9|0
1699333200000|2023-11-07 05:00:00|7650.1|7645.1|7649.3|7644.3|7650.3|7645.3|7648.2|7643.2|0
1699333500000|2023-11-07 05:05:00|7649.2|7644.2|7649|7644|7649.3|7644.3|7648.2|7643.2|0
1699333800000|2023-11-07 05:10:00|7648.9|7643.9|7649.5|7644.5|7649.6|7644.6|7648.2|7643.2|0
1699334100000|2023-11-07 05:15:00|7649.6|7644.6|7649.6|7644.6|7650.3|7645.3|7648.7|7643.7|0
1699334400000|2023-11-07 05:20:00|7649.5|7644.5|7647.7|7642.7|7649.5|7644.5|7647.5|7642.5|0
1699334700000|2023-11-07 05:25:00|7647.8|7642.8|7646.8|7641.8|7648|7643|7645.7|7640.7|0
1699335000000|2023-11-07 05:30:00|7646.7|7641.7|7650.5|7645.5|7651.5|7646.5|7646.5|7641.5|0
1699335300000|2023-11-07 05:35:00|7650.3|7645.3|7652|7647|7652.3|7647.3|7650.1|7645.1|0
1699335600000|2023-11-07 05:40:00|7651.9|7646.9|7652.9|7647.9|7653.8|7648.8|7651|7646|0
1699335900000|2023-11-07 05:45:00|7652.8|7647.8|7651.8|7646.8|7652.9|7647.9|7651.4|7646.4|0
1699336200000|2023-11-07 05:50:00|7651.9|7646.9|7652.6|7647.6|7652.9|7647.9|7651.4|7646.4|0
1699336500000|2023-11-07 05:55:00|7652.5|7647.5|7653.1|7648.1|7654.2|7649.2|7652.4|7647.4|0
1699336800000|2023-11-07 06:00:00|7653|7648|7652.5|7647.5|7653.5|7648.5|7651.9|7646.9|0
1699337100000|2023-11-07 06:05:00|7652.6|7647.6|7653|7648|7655.3|7650.3|7652.6|7647.6|0
1699337400000|2023-11-07 06:10:00|7652.9|7647.9|7649.5|7644.5|7653|7648|7649.1|7644.1|0
1699337700000|2023-11-07 06:15:00|7649.4|7644.4|7649|7644|7649.9|7644.9|7648.3|7643.3|0
1699338000000|2023-11-07 06:20:00|7649.1|7644.1|7647.9|7642.9|7649.3|7644.3|7647|7642|0
1699338300000|2023-11-07 06:25:00|7648|7643|7646.3|7641.3|7648.2|7643.2|7646.1|7641.1|0
1699338600000|2023-11-07 06:30:00|7646.5|7641.5|7646|7641|7647.6|7642.6|7645.8|7640.8|0
1699338900000|2023-11-07 06:35:00|7646.1|7641.1|7648.5|7643.5|7648.8|7643.8|7646|7641|0
1699339200000|2023-11-07 06:40:00|7648.6|7643.6|7648.8|7643.8|7650.3|7645.3|7648.6|7643.6|0
1699339500000|2023-11-07 06:45:00|7649|7644|7648.3|7643.3|7649.4|7644.4|7646.6|7641.6|0
1699339800000|2023-11-07 06:50:00|7648.4|7643.4|7649.7|7644.7|7650.1|7645.1|7647.4|7642.4|0
1699340100000|2023-11-07 06:55:00|7649.6|7644.6|7650|7645|7650.2|7645.2|7649.1|7644.1|0
1699340400000|2023-11-07 07:00:00|7649.8|7644.8|7648.8|7643.8|7650.5|7645.5|7647.8|7642.8|0
1699340700000|2023-11-07 07:05:00|7648.9|7643.9|7649|7644|7650.7|7645.7|7647.9|7642.9|0
1699341000000|2023-11-07 07:10:00|7649.1|7644.1|7649.4|7644.4|7649.7|7644.7|7647.7|7642.7|0
1699341300000|2023-11-07 07:15:00|7649.3|7644.3|7650.4|7645.4|7650.5|7645.5|7648.3|7643.3|0
1699341600000|2023-11-07 07:20:00|7650.3|7645.3|7650.3|7645.3|7651.8|7646.8|7649.5|7644.5|0
1699341900000|2023-11-07 07:25:00|7650|7645|7647.4|7642.4|7650.6|7645.6|7647.2|7642.2|0
1699342200000|2023-11-07 07:30:00|7647.5|7642.5|7645.5|7640.5|7649|7644|7645|7640|0
1699342500000|2023-11-07 07:35:00|7645.4|7640.4|7644.6|7639.6|7647.7|7642.7|7644.1|7639.1|0
1699342800000|2023-11-07 07:40:00|7644.7|7639.7|7643.7|7638.7|7644.7|7639.7|7641.9|7636.9|0
1699343100000|2023-11-07 07:45:00|7643.8|7638.8|7642.8|7637.8|7644.4|7639.4|7642.4|7637.4|0
1699343400000|2023-11-07 07:50:00|7642.9|7637.9|7645.1|7640.1|7645.2|7640.2|7642.5|7637.5|0
1699343700000|2023-11-07 07:55:00|7645.2|7640.2|7643.2|7638.2|7645.2|7640.2|7641.9|7636.9|0
1699344000000|2023-11-07 08:00:00|7643.1|7638.1|7645.8|7640.8|7646.7|7641.7|7642|7637|0
1699344300000|2023-11-07 08:05:00|7645.9|7640.9|7649.3|7644.3|7650|7645|7643.9|7638.9|0
1699344600000|2023-11-07 08:10:00|7649.1|7644.1|7649.9|7644.9|7650.7|7645.7|7648.4|7643.4|0
1699344900000|2023-11-07 08:15:00|7649.8|7644.8|7653.6|7648.6|7654|7649|7649.8|7644.8|0
1699345200000|2023-11-07 08:20:00|7653.5|7648.5|7651.9|7646.9|7654.9|7649.9|7651.9|7646.9|0
1699345500000|2023-11-07 08:25:00|7651.8|7646.8|7649.8|7644.8|7654.8|7649.8|7649.4|7644.4|0
1699345800000|2023-11-07 08:30:00|7650|7645|7656.6|7651.6|7656.7|7651.7|7649.4|7644.4|0
1699346100000|2023-11-07 08:35:00|7656.5|7651.5|7654.8|7649.8|7656.9|7651.9|7654.3|7649.3|0
1699346400000|2023-11-07 08:40:00|7654.9|7649.9|7661.2|7656.2|7662.3|7657.3|7654.3|7649.3|0
1699346700000|2023-11-07 08:45:00|7661.3|7656.3|7662.6|7657.6|7663.6|7658.6|7660.7|7655.7|0
1699347000000|2023-11-07 08:50:00|7662.5|7657.5|7664|7659|7665.5|7660.5|7662.3|7657.3|0
1699347300000|2023-11-07 08:55:00|7664.1|7659.1|7664.8|7659.8|7668.2|7663.2|7663.7|7658.7|0
1699347600000|2023-11-07 09:00:00|7664.9|7659.9|7653.4|7650.4|7666.1|7661.1|7652.4|7649.4|0
1699347900000|2023-11-07 09:05:00|7653.8|7650.8|7649|7646|7653.8|7650.8|7648.7|7645.7|0
1699348200000|2023-11-07 09:10:00|7648.9|7645.9|7648.2|7645.2|7649.4|7646.4|7647.7|7644.7|0
1699348500000|2023-11-07 09:15:00|7648.1|7645.1|7645.7|7642.7|7648.1|7645.1|7643.1|7640.1|0
1699348800000|2023-11-07 09:20:00|7644.4|7641.4|7643.4|7640.4|7645.5|7642.5|7639.2|7636.2|0
1699349100000|2023-11-07 09:25:00|7643.3|7640.3|7644.1|7641.1|7645|7642|7642.6|7639.6|0
1699349400000|2023-11-07 09:30:00|7644|7641|7647.9|7644.9|7648.8|7645.8|7644|7641|0
1699349700000|2023-11-07 09:35:00|7648|7645|7649.8|7646.8|7650.2|7647.2|7647.7|7644.7|0
1699350000000|2023-11-07 09:40:00|7649.9|7646.9|7647.4|7644.4|7650.2|7647.2|7647.4|7644.4|0
1699350300000|2023-11-07 09:45:00|7647.2|7644.2|7648.2|7645.2|7648.5|7645.5|7645.3|7642.3|0
1699350600000|2023-11-07 09:50:00|7648|7645|7648.3|7645.3|7648.4|7645.4|7645.9|7642.9|0
1699350900000|2023-11-07 09:55:00|7648.2|7645.2|7647.5|7644.5|7648.4|7645.4|7647.4|7644.4|0
1699351200000|2023-11-07 10:00:00|7647.4|7644.4|7645.9|7642.9|7647.6|7644.6|7645.8|7642.8|0
1699351500000|2023-11-07 10:05:00|7645.8|7642.8|7644.8|7641.8|7645.9|7642.9|7644.1|7641.1|0
1699351800000|2023-11-07 10:10:00|7644.9|7641.9|7645.7|7642.7|7647.6|7644.6|7644.7|7641.7|0
1699352100000|2023-11-07 10:15:00|7645.8|7642.8|7648.1|7645.1|7648.4|7645.4|7645.8|7642.8|0
1699352400000|2023-11-07 10:20:00|7648|7645|7648.6|7645.6|7648.6|7645.6|7646.9|7643.9|0
1699352700000|2023-11-07 10:25:00|7648.7|7645.7|7652.3|7649.3|7652.5|7649.5|7648.7|7645.7|0
1699353000000|2023-11-07 10:30:00|7652.2|7649.2|7651.2|7648.2|7652.7|7649.7|7651.1|7648.1|0
1699353300000|2023-11-07 10:35:00|7651.1|7648.1|7651.9|7648.9|7652.3|7649.3|7650.8|7647.8|0
1699353600000|2023-11-07 10:40:00|7652|7649|7651.6|7648.6|7652.1|7649.1|7651.4|7648.4|0
1699353900000|2023-11-07 10:45:00|7651.7|7648.7|7652.6|7649.6|7653.9|7650.9|7650|7647|0
1699354200000|2023-11-07 10:50:00|7652.5|7649.5|7651.6|7648.6|7652.9|7649.9|7651.2|7648.2|0
1699354500000|2023-11-07 10:55:00|7651.8|7648.8|7651.3|7648.3|7652.2|7649.2|7650.5|7647.5|0
1699354800000|2023-11-07 11:00:00|7651.2|7648.2|7652.4|7649.4|7652.6|7649.6|7650.9|7647.9|0
1699355100000|2023-11-07 11:05:00|7652.5|7649.5|7651.2|7648.2|7652.5|7649.5|7651|7648|0
1699355400000|2023-11-07 11:10:00|7651.7|7648.7|7651.2|7648.2|7652.2|7649.2|7650.7|7647.7|0
1699355700000|2023-11-07 11:15:00|7651.1|7648.1|7650.1|7647.1|7651.2|7648.2|7649.8|7646.8|0
1699356000000|2023-11-07 11:20:00|7650|7647|7650.8|7647.8|7651.5|7648.5|7649.7|7646.7|0
1699356300000|2023-11-07 11:25:00|7650.7|7647.7|7649.3|7646.3|7651.3|7648.3|7648.9|7645.9|0
1699356600000|2023-11-07 11:30:00|7649.1|7646.1|7647.2|7644.2|7649.4|7646.4|7647|7644|0
1699356900000|2023-11-07 11:35:00|7647.3|7644.3|7641.2|7638.2|7647.3|7644.3|7640.1|7637.1|0
1699357200000|2023-11-07 11:40:00|7640.6|7637.6|7638.9|7635.9|7642.8|7639.8|7638.8|7635.8|0
1699357500000|2023-11-07 11:45:00|7639.1|7636.1|7640.6|7637.6|7641.6|7638.6|7639.1|7636.1|0
1699357800000|2023-11-07 11:50:00|7640.5|7637.5|7639.6|7636.6|7641.2|7638.2|7639.6|7636.6|0
1699358100000|2023-11-07 11:55:00|7639.7|7636.7|7642|7639|7642.6|7639.6|7639.5|7636.5|0
1699358400000|2023-11-07 12:00:00|7642.3|7639.3|7685.2|7682.2|7685.2|7682.2|7640.9|7637.9|0
1699358700000|2023-11-07 12:05:00|7685.4|7682.4|7700.3|7697.3|7700.4|7697.4|7685.3|7682.3|0
1699359000000|2023-11-07 12:10:00|7700.4|7697.4|7710.6|7707.6|7711.9|7708.9|7700.4|7697.4|0
1699359300000|2023-11-07 12:15:00|7711.7|7708.7|7714.6|7711.6|7716.3|7713.3|7709.6|7706.6|0
1699359600000|2023-11-07 12:20:00|7715.3|7712.3|7714.1|7711.1|7716.1|7713.1|7711.5|7708.5|0
1699359900000|2023-11-07 12:25:00|7714.2|7711.2|7713.3|7710.3|7715.3|7712.3|7713.2|7710.2|0
1699360200000|2023-11-07 12:30:00|7713.1|7710.1|7712.1|7709.1|7714.2|7711.2|7711.2|7708.2|0
1699360500000|2023-11-07 12:35:00|7712|7709|7708.9|7705.9|7712.3|7709.3|7707.5|7704.5|0
1699360800000|2023-11-07 12:40:00|7708.8|7705.8|7715.5|7712.5|7715.5|7712.5|7707.8|7704.8|0
1699361100000|2023-11-07 12:45:00|7715.6|7712.6|7714.9|7711.9|7717.3|7714.3|7714.4|7711.4|0
1699361400000|2023-11-07 12:50:00|7715.1|7712.1|7713.6|7710.6|7715.2|7712.2|7710|7707|0
1699361700000|2023-11-07 12:55:00|7713.4|7710.4|7712.3|7709.3|7714.5|7711.5|7710.6|7707.6|0
1699362000000|2023-11-07 13:00:00|7712|7709|7709.9|7706.9|7712.5|7709.5|7708.6|7705.6|0
1699362300000|2023-11-07 13:05:00|7709.6|7706.6|7714.6|7711.6|7715|7712|7705.4|7702.4|0
1699362600000|2023-11-07 13:10:00|7714.5|7711.5|7709.6|7706.6|7716.1|7713.1|7709.1|7706.1|0
1699362900000|2023-11-07 13:15:00|7710.2|7707.2|7716.7|7713.7|7721|7718|7709.1|7706.1|0
1699363200000|2023-11-07 13:20:00|7716.6|7713.6|7714.9|7711.9|7717.8|7714.8|7714.8|7711.8|0
1699363500000|2023-11-07 13:25:00|7714.5|7711.5|7712.3|7709.3|7715.4|7712.4|7712|7709|0
1699363800000|2023-11-07 13:30:00|7712.4|7709.4|7715.5|7712.5|7717.3|7714.3|7712.2|7709.2|0
1699364100000|2023-11-07 13:35:00|7715.3|7712.3|7719.4|7716.4|7723|7720|7714.5|7711.5|0
1699364400000|2023-11-07 13:40:00|7719.5|7716.5|7721.9|7718.9|7721.9|7718.9|7718.5|7715.5|0
1699364700000|2023-11-07 13:45:00|7721.7|7718.7|7722.3|7719.3|7726.1|7723.1|7721.7|7718.7|0
1699365000000|2023-11-07 13:50:00|7722.2|7719.2|7727.1|7724.1|7727.3|7724.3|7717.6|7714.6|0
1699365300000|2023-11-07 13:55:00|7726.2|7723.2|7734.8|7731.8|7735|7732|7725.3|7722.3|0
1699365600000|2023-11-07 14:00:00|7735.2|7732.2|7727.6|7724.6|7735.4|7732.4|7726.7|7723.7|0
1699365900000|2023-11-07 14:05:00|7727.7|7724.7|7731.9|7728.9|7732.8|7729.8|7725.9|7722.9|0
1699366200000|2023-11-07 14:10:00|7731.8|7728.8|7732.3|7729.3|7732.6|7729.6|7728.7|7725.7|0
1699366500000|2023-11-07 14:15:00|7732.4|7729.4|7745.9|7742.9|7746.2|7743.2|7732.4|7729.4|0
1699366800000|2023-11-07 14:20:00|7745.8|7742.8|7742.1|7739.1|7748.7|7745.7|7740.3|7737.3|0
1699367100000|2023-11-07 14:25:00|7736.8|7733.8|7745.5|7742.5|7746|7743|7736.1|7733.1|0
1699367400000|2023-11-07 14:30:00|7747.1|7744.1|7719.8|7718|7763.2|7761.4|7664.4|7662.6|0
1699367700000|2023-11-07 14:35:00|7720.4|7718.6|7722.6|7720.8|7728.5|7726.7|7705.2|7703.4|0
1699368000000|2023-11-07 14:40:00|7723.5|7721.7|7739|7737.2|7743|7741.2|7723.4|7721.6|0
1699368300000|2023-11-07 14:45:00|7738.3|7736.5|7742.7|7740.9|7746.3|7744.5|7718.8|7717|0
1699368600000|2023-11-07 14:50:00|7742.4|7740.6|7762|7760.2|7763.2|7761.4|7739.4|7737.6|0
1699368900000|2023-11-07 14:55:00|7762.5|7760.7|7774.4|7772.6|7780.6|7778.8|7762.5|7760.7|0
1699369200000|2023-11-07 15:00:00|7775.6|7773.8|7774.1|7772.3|7785.3|7783.5|7772|7770.2|0
1699369500000|2023-11-07 15:05:00|7773.6|7771.8|7752.2|7750.4|7773.6|7771.8|7752.2|7750.4|0
1699369800000|2023-11-07 15:10:00|7752.1|7750.3|7766.3|7764.5|7769.8|7768|7748.4|7746.6|0
1699370100000|2023-11-07 15:15:00|7766.1|7764.3|7780.1|7778.3|7780.9|7779.1|7759.8|7758|0
1699370400000|2023-11-07 15:20:00|7780|7778.2|7791.1|7789.3|7792.8|7791|7776.1|7774.3|0
1699370700000|2023-11-07 15:25:00|7790.1|7788.3|7795.7|7793.9|7800.9|7799.1|7789.2|7787.4|0
1699371000000|2023-11-07 15:30:00|7795.8|7794|7803.5|7801.7|7807|7805.2|7793.6|7791.8|0
1699371300000|2023-11-07 15:35:00|7803.4|7801.6|7807.3|7805.5|7807.5|7805.7|7799|7797.2|0
1699371600000|2023-11-07 15:40:00|7807.4|7805.6|7806.8|7805|7810.8|7809|7804.9|7803.1|0
1699371900000|2023-11-07 15:45:00|7806.9|7805.1|7814.5|7812.7|7815.1|7813.3|7801.6|7799.8|0
1699372200000|2023-11-07 15:50:00|7814.4|7812.6|7823.1|7821.3|7823.8|7822|7813.4|7811.6|0
1699372500000|2023-11-07 15:55:00|7823|7821.2|7822.3|7820.5|7831.1|7829.3|7819.7|7817.9|0
1699372800000|2023-11-07 16:00:00|7822.4|7820.6|7817.7|7815.9|7823.7|7821.9|7812.3|7810.5|0
1699373100000|2023-11-07 16:05:00|7818.2|7816.4|7821.7|7819.9|7830.5|7828.7|7818.2|7816.4|0
1699373400000|2023-11-07 16:10:00|7822.8|7821|7821.6|7819.8|7827.5|7825.7|7818.3|7816.5|0
1699373700000|2023-11-07 16:15:00|7821.7|7819.9|7813.8|7812|7822.1|7820.3|7813.8|7812|0
1699374000000|2023-11-07 16:20:00|7813.4|7811.6|7817.9|7816.1|7821.8|7820|7813.4|7811.6|0
1699374300000|2023-11-07 16:25:00|7818.3|7816.5|7824.8|7823|7826.1|7824.3|7818.3|7816.5|0
1699374600000|2023-11-07 16:30:00|7825|7823.2|7827.7|7825.9|7828.5|7826.7|7819.7|7817.9|0
1699374900000|2023-11-07 16:35:00|7827.3|7825.5|7829.8|7828|7831.8|7830|7820.5|7818.7|0
1699375200000|2023-11-07 16:40:00|7830.2|7828.4|7820.9|7819.1|7832.2|7830.4|7820.2|7818.4|0
1699375500000|2023-11-07 16:45:00|7820.8|7819|7806.6|7804.8|7822.3|7820.5|7801.1|7799.3|0
1699375800000|2023-11-07 16:50:00|7806.5|7804.7|7808.2|7806.4|7809.6|7807.8|7804.6|7802.8|0
1699376100000|2023-11-07 16:55:00|7808.4|7806.6|7810.9|7809.1|7816.7|7814.9|7807.4|7805.6|0
1699376400000|2023-11-07 17:00:00|7811.1|7809.3|7794|7792.2|7811.4|7809.6|7793.5|7791.7|0
1699376700000|2023-11-07 17:05:00|7793.8|7792|7797.8|7796|7800|7798.2|7791.1|7789.3|0
1699377000000|2023-11-07 17:10:00|7797.3|7795.5|7798|7796.2|7799.6|7797.8|7794.9|7793.1|0
1699377300000|2023-11-07 17:15:00|7798.3|7796.5|7796.6|7794.8|7798.3|7796.5|7785.4|7783.6|0
1699377600000|2023-11-07 17:20:00|7796.3|7794.5|7797.2|7795.4|7802.7|7800.9|7792.8|7791|0
1699377900000|2023-11-07 17:25:00|7796.8|7795|7791.7|7789.9|7800.9|7799.1|7790|7788.2|0
1699378200000|2023-11-07 17:30:00|7791.8|7790|7796.8|7795|7800.6|7798.8|7782|7780.2|0
1699378500000|2023-11-07 17:35:00|7795.5|7793.7|7806.3|7804.5|7808.8|7807|7794.8|7793|0
1699378800000|2023-11-07 17:40:00|7806.8|7805|7809.3|7807.5|7809.6|7807.8|7801.6|7799.8|0
1699379100000|2023-11-07 17:45:00|7809.4|7807.6|7805.5|7803.7|7816.3|7814.5|7802.7|7800.9|0
1699379400000|2023-11-07 17:50:00|7805.2|7803.4|7806|7804.2|7809.9|7808.1|7802.3|7800.5|0
1699379700000|2023-11-07 17:55:00|7805.4|7803.6|7810.8|7809|7811.2|7809.4|7802.3|7800.5|0
1699380000000|2023-11-07 18:00:00|7810.7|7808.9|7814.8|7813|7816.2|7814.4|7807.4|7805.6|0
1699380300000|2023-11-07 18:05:00|7815|7813.2|7817.9|7816.1|7819.2|7817.4|7813|7811.2|0
1699380600000|2023-11-07 18:10:00|7818.2|7816.4|7820.5|7818.7|7822.4|7820.6|7815.8|7814|0
1699380900000|2023-11-07 18:15:00|7820.4|7818.6|7827.1|7825.3|7827.2|7825.4|7819.1|7817.3|0
1699381200000|2023-11-07 18:20:00|7826.8|7825|7828.1|7826.3|7830.7|7828.9|7820.9|7819.1|0
1699381500000|2023-11-07 18:25:00|7828.2|7826.4|7823.6|7821.8|7830.1|7828.3|7823.6|7821.8|0
1699381800000|2023-11-07 18:30:00|7823.9|7822.1|7832.9|7831.1|7836.1|7834.3|7823.8|7822|0
1699382100000|2023-11-07 18:35:00|7832.8|7831|7834.4|7832.6|7835.1|7833.3|7828.3|7826.5|0
1699382400000|2023-11-07 18:40:00|7834.5|7832.7|7828|7826.2|7834.5|7832.7|7826.4|7824.6|0
1699382700000|2023-11-07 18:45:00|7828.1|7826.3|7837.6|7835.8|7837.6|7835.8|7828|7826.2|0
1699383000000|2023-11-07 18:50:00|7837.5|7835.7|7834.2|7832.4|7839.7|7837.9|7834.2|7832.4|0
1699383300000|2023-11-07 18:55:00|7834.1|7832.3|7836.4|7834.6|7838.2|7836.4|7831.2|7829.4|0
1699383600000|2023-11-07 19:00:00|7836.1|7834.3|7840.6|7838.8|7844.4|7842.6|7836.1|7834.3|0
1699383900000|2023-11-07 19:05:00|7840.5|7838.7|7835.4|7833.6|7840.5|7838.7|7832.1|7830.3|0
1699384200000|2023-11-07 19:10:00|7835.6|7833.8|7834.5|7832.7|7840.5|7838.7|7833.6|7831.8|0
1699384500000|2023-11-07 19:15:00|7834.4|7832.6|7836.1|7834.3|7837|7835.2|7831.5|7829.7|0
1699384800000|2023-11-07 19:20:00|7835.9|7834.1|7837.7|7835.9|7839.2|7837.4|7834.4|7832.6|0
1699385100000|2023-11-07 19:25:00|7837.6|7835.8|7837.8|7836|7838.5|7836.7|7833|7831.2|0
1699385400000|2023-11-07 19:30:00|7838|7836.2|7841.6|7839.8|7842.1|7840.3|7837.6|7835.8|0
1699385700000|2023-11-07 19:35:00|7841.8|7840|7838.9|7837.1|7843.2|7841.4|7836.1|7834.3|0
1699386000000|2023-11-07 19:40:00|7839.1|7837.3|7826.9|7825.1|7839.1|7837.3|7823.7|7821.9|0
1699386300000|2023-11-07 19:45:00|7826.8|7825|7826.3|7824.5|7832.9|7831.1|7824.3|7822.5|0
1699386600000|2023-11-07 19:50:00|7826.4|7824.6|7824|7822.2|7828.2|7826.4|7821.5|7819.7|0
1699386900000|2023-11-07 19:55:00|7823.9|7822.1|7825.6|7823.8|7827.7|7825.9|7823.2|7821.4|0
1699387200000|2023-11-07 20:00:00|7825.5|7823.7|7817.5|7815.7|7828.4|7826.6|7817.5|7815.7|0
1699387500000|2023-11-07 20:05:00|7817.7|7815.9|7819.9|7818.1|7820.6|7818.8|7812|7810.2|0
1699387800000|2023-11-07 20:10:00|7820|7818.2|7827.7|7825.9|7828.5|7826.7|7818.5|7816.7|0
1699388100000|2023-11-07 20:15:00|7827.5|7825.7|7826.3|7824.5|7828|7826.2|7822.3|7820.5|0
1699388400000|2023-11-07 20:20:00|7826.4|7824.6|7832.3|7830.5|7832.3|7830.5|7820.5|7818.7|0
1699388700000|2023-11-07 20:25:00|7832.5|7830.7|7834.8|7833|7835.3|7833.5|7830.8|7829|0
1699389000000|2023-11-07 20:30:00|7834.6|7832.8|7836.4|7834.6|7838.2|7836.4|7833.1|7831.3|0
1699389300000|2023-11-07 20:35:00|7836.2|7834.4|7841.9|7840.1|7841.9|7840.1|7833.6|7831.8|0
1699389600000|2023-11-07 20:40:00|7841.8|7840|7838.9|7837.1|7842|7840.2|7837.5|7835.7|0
1699389900000|2023-11-07 20:45:00|7838.7|7836.9|7834|7832.2|7842.2|7840.4|7832.4|7830.6|0
1699390200000|2023-11-07 20:50:00|7834.3|7832.5|7815.2|7813.4|7834.3|7832.5|7815.2|7813.4|0
1699390500000|2023-11-07 20:55:00|7815.7|7813.9|7819.5|7817.7|7823.9|7822.1|7809.1|7807.3|0
1699390800000|2023-11-07 21:00:00|7820.3|7817.3|7819.6|7816.6|7821.7|7818.7|7815.4|7812.4|0
1699391100000|2023-11-07 21:05:00|7819.4|7816.4|7818.1|7815.1|7819.5|7816.5|7817.2|7814.2|0
1699391400000|2023-11-07 21:10:00|7818.4|7815.4|7818.5|7815.5|7819.8|7816.8|7817.9|7814.9|0
1699391700000|2023-11-07 21:15:00|7818.4|7815.4|7818.1|7815.1|7818.6|7815.6|7817.3|7814.3|0
1699392000000|2023-11-07 21:20:00|7818.4|7815.4|7821.5|7818.5|7821.7|7818.7|7817.4|7814.4|0
1699392300000|2023-11-07 21:25:00|7821.4|7818.4|7819.7|7816.7|7821.5|7818.5|7819.3|7816.3|0
1699392600000|2023-11-07 21:30:00|7819.6|7816.6|7819.1|7816.1|7819.7|7816.7|7818.7|7815.7|0
1699392900000|2023-11-07 21:35:00|7819|7816|7818.3|7815.3|7819|7816|7818|7815|0
1699393200000|2023-11-07 21:40:00|7818.2|7815.2|7818.5|7815.5|7818.8|7815.8|7818|7815|0
1699393500000|2023-11-07 21:45:00|7818.4|7815.4|7818|7815|7818.7|7815.7|7817.7|7814.7|0
1699393800000|2023-11-07 21:50:00|7818.1|7815.1|7818.3|7815.3|7818.6|7815.6|7817.8|7814.8|0
1699394100000|2023-11-07 21:55:00|7818.2|7815.2|7817.7|7814.7|7818.7|7815.7|7817.7|7814.7|0
1699394400000|2023-11-07 22:00:00|7817.5|7814.5|7817.1|7814.1|7817.8|7814.8|7816.6|7813.6|0
1699394700000|2023-11-07 22:05:00|7817|7814|7815.9|7812.9|7818.3|7815.3|7815.8|7812.8|0
1699395000000|2023-11-07 22:10:00|7818|7815|7816.5|7813.5|7818.5|7815.5|7815.8|7812.8|0
1699395300000|2023-11-07 22:15:00|7816.4|7813.4|7816.2|7813.2|7818.5|7815.5|7815.5|7812.5|0
1699395600000|2023-11-07 22:20:00|7816|7813|7812.9|7809.9|7816|7813|7812.8|7809.8|0
1699395900000|2023-11-07 22:25:00|7812.8|7809.8|7812.4|7809.4|7812.8|7809.8|7811.9|7808.9|0
1699396200000|2023-11-07 22:30:00|7812.6|7809.6|7814.4|7811.4|7815.9|7812.9|7812.6|7809.6|0
1699396500000|2023-11-07 22:35:00|7814.5|7811.5|7815|7812|7815.9|7812.9|7814.5|7811.5|0
1699396800000|2023-11-07 22:40:00|7815.1|7812.1|7815.7|7812.7|7815.7|7812.7|7814.7|7811.7|0
1699397100000|2023-11-07 22:45:00|7815.6|7812.6|7816.8|7813.8|7816.8|7813.8|7815.4|7812.4|0
1699397400000|2023-11-07 22:50:00|7816.9|7813.9|7817.9|7814.9|7817.9|7814.9|7816.5|7813.5|0
1699397700000|2023-11-07 22:55:00|7817.6|7814.6|7817.8|7814.8|7818.1|7815.1|7817.1|7814.1|0
1699398000000|2023-11-07 23:00:00|7817.7|7814.7|7815.9|7812.9|7817.7|7814.7|7815.9|7812.9|0
1699398300000|2023-11-07 23:05:00|7815.7|7812.7|7816.2|7813.2|7816.7|7813.7|7815.6|7812.6|0
1699398600000|2023-11-07 23:10:00|7816.4|7813.4|7816.7|7813.7|7817.1|7814.1|7816.2|7813.2|0
1699398900000|2023-11-07 23:15:00|7816.6|7813.6|7817.2|7814.2|7817.5|7814.5|7816.5|7813.5|0
1699399200000|2023-11-07 23:20:00|7817.4|7814.4|7816.9|7813.9|7817.4|7814.4|7816.5|7813.5|0
1699399500000|2023-11-07 23:25:00|7816.7|7813.7|7816.8|7813.8|7817.4|7814.4|7816.5|7813.5|0
1699399800000|2023-11-07 23:30:00|7816.6|7813.6|7815.9|7812.9|7816.6|7813.6|7815.9|7812.9|0
1699400100000|2023-11-07 23:35:00|7815.7|7812.7|7816.7|7813.7|7816.7|7813.7|7815.5|7812.5|0
1699400400000|2023-11-07 23:40:00|7816.8|7813.8|7816.1|7813.1|7817|7814|7816.1|7813.1|0
1699400700000|2023-11-07 23:45:00|7816.2|7813.2|7817.6|7814.6|7817.7|7814.7|7816.2|7813.2|0
1699401000000|2023-11-07 23:50:00|7817.5|7814.5|7818.2|7815.2|7818.3|7815.3|7817.1|7814.1|0
1699401300000|2023-11-07 23:55:00|7818.3|7815.3|7816.3|7813.3|7818.6|7815.6|7815.9|7812.9|0
1699401600000|2023-11-08 00:00:00|7816.4|7813.4|7816.2|7813.2|7817.4|7814.4|7816.2|7813.2|0
1699401900000|2023-11-08 00:05:00|7816.1|7813.1|7817.9|7814.9|7818|7815|7816|7813|0
1699402200000|2023-11-08 00:10:00|7818|7815|7817.8|7814.8|7818.2|7815.2|7817.5|7814.5|0
1699402500000|2023-11-08 00:15:00|7818|7815|7817.6|7814.6|7818.2|7815.2|7817.3|7814.3|0
1699402800000|2023-11-08 00:20:00|7817.7|7814.7|7817.9|7814.9|7818.2|7815.2|7817.3|7814.3|0
1699403100000|2023-11-08 00:25:00|7817.8|7814.8|7818.8|7815.8|7818.9|7815.9|7817.7|7814.7|0
1699403400000|2023-11-08 00:30:00|7818.7|7815.7|7818.9|7815.9|7819.1|7816.1|7818.7|7815.7|0
1699403700000|2023-11-08 00:35:00|7818.8|7815.8|7818|7815|7819.1|7816.1|7817.9|7814.9|0
1699404000000|2023-11-08 00:40:00|7817.9|7814.9|7815.5|7812.5|7818.1|7815.1|7814.9|7811.9|0
1699404300000|2023-11-08 00:45:00|7815.8|7812.8|7816.5|7813.5|7816.8|7813.8|7815.1|7812.1|0
1699404600000|2023-11-08 00:50:00|7816.6|7813.6|7817.4|7814.4|7817.9|7814.9|7816.5|7813.5|0
1699404900000|2023-11-08 00:55:00|7817.2|7814.2|7820.9|7815.9|7821|7817|7817.1|7814.1|0
1699405200000|2023-11-08 01:00:00|7821|7816|7820.8|7815.8|7821.8|7816.8|7819.3|7814.3|0
1699405500000|2023-11-08 01:05:00|7820.9|7815.9|7821.2|7816.2|7821.7|7816.7|7818.8|7813.8|0
1699405800000|2023-11-08 01:10:00|7821|7816|7821.2|7816.2|7821.8|7816.8|7820.1|7815.1|0
1699406100000|2023-11-08 01:15:00|7821.3|7816.3|7819.8|7814.8|7822.2|7817.2|7819.3|7814.3|0
1699406400000|2023-11-08 01:20:00|7819.7|7814.7|7820.2|7815.2|7820.5|7815.5|7818.7|7813.7|0
1699406700000|2023-11-08 01:25:00|7820.1|7815.1|7821.5|7816.5|7821.7|7816.7|7819.8|7814.8|0
1699407000000|2023-11-08 01:30:00|7821.4|7816.4|7820.4|7815.4|7821.9|7816.9|7820.1|7815.1|0
1699407300000|2023-11-08 01:35:00|7820.3|7815.3|7819.2|7814.2|7820.3|7815.3|7818.3|7813.3|0
1699407600000|2023-11-08 01:40:00|7819.1|7814.1|7819.9|7814.9|7820.4|7815.4|7818.5|7813.5|0
1699407900000|2023-11-08 01:45:00|7819.7|7814.7|7819.1|7814.1|7819.9|7814.9|7818.4|7813.4|0
1699408200000|2023-11-08 01:50:00|7819|7814|7820.3|7815.3|7820.7|7815.7|7818.2|7813.2|0
1699408500000|2023-11-08 01:55:00|7820.2|7815.2|7821.3|7816.3|7822.9|7817.9|7820.1|7815.1|0
1699408800000|2023-11-08 02:00:00|7821.6|7816.6|7819.3|7814.3|7821.6|7816.6|7818.8|7813.8|0
1699409100000|2023-11-08 02:05:00|7819.4|7814.4|7821.8|7816.8|7822.5|7817.5|7819.1|7814.1|0
1699409400000|2023-11-08 02:10:00|7821.9|7816.9|7824.2|7819.2|7824.4|7819.4|7821.7|7816.7|0
1699409700000|2023-11-08 02:15:00|7824.1|7819.1|7825.4|7820.4|7826|7821|7824|7819|0
1699410000000|2023-11-08 02:20:00|7825.5|7820.5|7824.7|7819.7|7826|7821|7824.1|7819.1|0
1699410300000|2023-11-08 02:25:00|7824.8|7819.8|7824.8|7819.8|7825.4|7820.4|7823.9|7818.9|0
1699410600000|2023-11-08 02:30:00|7824.9|7819.9|7823.9|7818.9|7824.9|7819.9|7823.9|7818.9|0
1699410900000|2023-11-08 02:35:00|7823.8|7818.8|7823.2|7818.2|7824.2|7819.2|7822.9|7817.9|0
1699411200000|2023-11-08 02:40:00|7823.4|7818.4|7825|7820|7825|7820|7823.1|7818.1|0
1699411500000|2023-11-08 02:45:00|7825.2|7820.2|7824|7819|7825.2|7820.2|7823.1|7818.1|0
1699411800000|2023-11-08 02:50:00|7823.9|7818.9|7823.2|7818.2|7824.4|7819.4|7822.7|7817.7|0
1699412100000|2023-11-08 02:55:00|7823.3|7818.3|7825.5|7820.5|7825.7|7820.7|7822.7|7817.7|0
1699412400000|2023-11-08 03:00:00|7825.4|7820.4|7823.4|7818.4|7826.1|7821.1|7823.4|7818.4|0
1699412700000|2023-11-08 03:05:00|7823.2|7818.2|7822.4|7817.4|7823.7|7818.7|7822.1|7817.1|0
1699413000000|2023-11-08 03:10:00|7822.5|7817.5|7821.4|7816.4|7823.1|7818.1|7821|7816|0
1699413300000|2023-11-08 03:15:00|7821.3|7816.3|7820.2|7815.2|7821.6|7816.6|7820.1|7815.1|0
1699413600000|2023-11-08 03:20:00|7820.3|7815.3|7820.7|7815.7|7820.9|7815.9|7819.6|7814.6|0
1699413900000|2023-11-08 03:25:00|7820.8|7815.8|7820.6|7815.6|7821|7816|7820|7815|0
1699414200000|2023-11-08 03:30:00|7820.9|7815.9|7819.7|7814.7|7821.2|7816.2|7818.5|7813.5|0
1699414500000|2023-11-08 03:35:00|7819.8|7814.8|7818.8|7813.8|7819.8|7814.8|7818.7|7813.7|0
1699414800000|2023-11-08 03:40:00|7818.7|7813.7|7816.6|7811.6|7818.9|7813.9|7816.4|7811.4|0
1699415100000|2023-11-08 03:45:00|7816.7|7811.7|7815.8|7810.8|7817|7812|7815.3|7810.3|0
1699415400000|2023-11-08 03:50:00|7815.7|7810.7|7814.2|7809.2|7816.4|7811.4|7814.1|7809.1|0
1699415700000|2023-11-08 03:55:00|7814.1|7809.1|7815.2|7810.2|7815.3|7810.3|7812.4|7807.4|0
1699416000000|2023-11-08 04:00:00|7815.3|7810.3|7815.3|7810.3|7815.8|7810.8|7814.6|7809.6|0
1699416300000|2023-11-08 04:05:00|7815.2|7810.2|7815.2|7810.2|7815.6|7810.6|7814.3|7809.3|0
1699416600000|2023-11-08 04:10:00|7815.3|7810.3|7815.4|7810.4|7815.8|7810.8|7814.9|7809.9|0
1699416900000|2023-11-08 04:15:00|7815.5|7810.5|7816.3|7811.3|7816.4|7811.4|7815|7810|0
1699417200000|2023-11-08 04:20:00|7816.4|7811.4|7816.4|7811.4|7816.6|7811.6|7815.8|7810.8|0
1699417500000|2023-11-08 04:25:00|7816.3|7811.3|7816.1|7811.1|7816.6|7811.6|7815.7|7810.7|0
1699417800000|2023-11-08 04:30:00|7816.2|7811.2|7817.2|7812.2|7817.2|7812.2|7816.2|7811.2|0
1699418100000|2023-11-08 04:35:00|7817.4|7812.4|7817.3|7812.3|7817.5|7812.5|7816.5|7811.5|0
1699418400000|2023-11-08 04:40:00|7817.2|7812.2|7817.1|7812.1|7817.9|7812.9|7816.9|7811.9|0
1699418700000|2023-11-08 04:45:00|7817.4|7812.4|7817.6|7812.6|7818.1|7813.1|7817.1|7812.1|0
1699419000000|2023-11-08 04:50:00|7817.5|7812.5|7817.2|7812.2|7817.7|7812.7|7816.4|7811.4|0
1699419300000|2023-11-08 04:55:00|7817.1|7812.1|7816.8|7811.8|7817.2|7812.2|7816.4|7811.4|0
1699419600000|2023-11-08 05:00:00|7817|7812|7815.3|7810.3|7817.8|7812.8|7815.3|7810.3|0
1699419900000|2023-11-08 05:05:00|7815.1|7810.1|7817.2|7812.2|7818.2|7813.2|7814.9|7809.9|0
1699420200000|2023-11-08 05:10:00|7817.1|7812.1|7817.3|7812.3|7817.6|7812.6|7816.6|7811.6|0
1699420500000|2023-11-08 05:15:00|7817.4|7812.4|7816.2|7811.2|7817.7|7812.7|7815.5|7810.5|0
1699420800000|2023-11-08 05:20:00|7816.1|7811.1|7816.6|7811.6|7817.6|7812.6|7816.1|7811.1|0
1699421100000|2023-11-08 05:25:00|7816.7|7811.7|7814.3|7809.3|7817|7812|7814.2|7809.2|0
1699421400000|2023-11-08 05:30:00|7814.4|7809.4|7813.5|7808.5|7816.3|7811.3|7813.3|7808.3|0
1699421700000|2023-11-08 05:35:00|7813.4|7808.4|7816.1|7811.1|7818.1|7813.1|7813.3|7808.3|0
1699422000000|2023-11-08 05:40:00|7816.2|7811.2|7814.5|7809.5|7816.3|7811.3|7814.3|7809.3|0
1699422300000|2023-11-08 05:45:00|7814.6|7809.6|7812.9|7807.9|7815.3|7810.3|7812.6|7807.6|0
1699422600000|2023-11-08 05:50:00|7813|7808|7812.6|7807.6|7814.2|7809.2|7812|7807|0
1699422900000|2023-11-08 05:55:00|7812.5|7807.5|7811.6|7806.6|7813.1|7808.1|7810.4|7805.4|0
1699423200000|2023-11-08 06:00:00|7811.3|7806.3|7808.8|7803.8|7812.1|7807.1|7808.1|7803.1|0
1699423500000|2023-11-08 06:05:00|7808.9|7803.9|7808.5|7803.5|7808.9|7803.9|7807.6|7802.6|0
1699423800000|2023-11-08 06:10:00|7808.4|7803.4|7809.8|7804.8|7810.1|7805.1|7807.9|7802.9|0
1699424100000|2023-11-08 06:15:00|7809.6|7804.6|7808|7803|7810.6|7805.6|7806.9|7801.9|0
1699424400000|2023-11-08 06:20:00|7808.2|7803.2|7808.9|7803.9|7810.7|7805.7|7808|7803|0
1699424700000|2023-11-08 06:25:00|7808.8|7803.8|7809.8|7804.8|7810.3|7805.3|7807.3|7802.3|0
1699425000000|2023-11-08 06:30:00|7809.9|7804.9|7810.7|7805.7|7810.7|7805.7|7809.6|7804.6|0
1699425300000|2023-11-08 06:35:00|7810.8|7805.8|7809.1|7804.1|7811.3|7806.3|7807.7|7802.7|0
1699425600000|2023-11-08 06:40:00|7809|7804|7810.6|7805.6|7811|7806|7808.3|7803.3|0
1699425900000|2023-11-08 06:45:00|7810.9|7805.9|7811.8|7806.8|7812.5|7807.5|7810.3|7805.3|0
1699426200000|2023-11-08 06:50:00|7811.7|7806.7|7808.2|7803.2|7812.5|7807.5|7808|7803|0
1699426500000|2023-11-08 06:55:00|7808.1|7803.1|7807.9|7802.9|7809|7804|7807.2|7802.2|0
1699426800000|2023-11-08 07:00:00|7807.8|7802.8|7808.2|7803.2|7810|7805|7807.7|7802.7|0
1699427100000|2023-11-08 07:05:00|7808.1|7803.1|7808.1|7803.1|7808.5|7803.5|7805.4|7800.4|0
1699427400000|2023-11-08 07:10:00|7808.2|7803.2|7807.3|7802.3|7808.5|7803.5|7806.9|7801.9|0
1699427700000|2023-11-08 07:15:00|7807.4|7802.4|7806.5|7801.5|7808.2|7803.2|7805.1|7800.1|0
1699428000000|2023-11-08 07:20:00|7806.4|7801.4|7806.2|7801.2|7807.3|7802.3|7805.6|7800.6|0
1699428300000|2023-11-08 07:25:00|7806.3|7801.3|7808.1|7803.1|7808.5|7803.5|7805.9|7800.9|0
1699428600000|2023-11-08 07:30:00|7808.2|7803.2|7810.9|7805.9|7811.9|7806.9|7807.9|7802.9|0
1699428900000|2023-11-08 07:35:00|7811|7806|7810.4|7805.4|7811.7|7806.7|7808.7|7803.7|0
1699429200000|2023-11-08 07:40:00|7810.2|7805.2|7809.6|7804.6|7811.1|7806.1|7809.1|7804.1|0
1699429500000|2023-11-08 07:45:00|7809.7|7804.7|7809|7804|7810.7|7805.7|7808.4|7803.4|0
1699429800000|2023-11-08 07:50:00|7808.9|7803.9|7809.5|7804.5|7810.5|7805.5|7807.9|7802.9|0
1699430100000|2023-11-08 07:55:00|7809.4|7804.4|7807.6|7802.6|7809.5|7804.5|7807.1|7802.1|0
1699430400000|2023-11-08 08:00:00|7807.7|7802.7|7809.3|7804.3|7812.1|7807.1|7805.9|7800.9|0
1699430700000|2023-11-08 08:05:00|7809.4|7804.4|7810.7|7805.7|7812.8|7807.8|7808.8|7803.8|0
1699431000000|2023-11-08 08:10:00|7810.5|7805.5|7811.1|7806.1|7814.8|7809.8|7810.5|7805.5|0
1699431300000|2023-11-08 08:15:00|7811.2|7806.2|7813|7808|7814.8|7809.8|7809.9|7804.9|0
1699431600000|2023-11-08 08:20:00|7813.1|7808.1|7816.5|7811.5|7818.3|7813.3|7813.1|7808.1|0
1699431900000|2023-11-08 08:25:00|7816.6|7811.6|7818.4|7813.4|7818.6|7813.6|7815.3|7810.3|0
1699432200000|2023-11-08 08:30:00|7818.3|7813.3|7818.5|7813.5|7819.4|7814.4|7816|7811|0
1699432500000|2023-11-08 08:35:00|7818.6|7813.6|7815.9|7810.9|7818.9|7813.9|7815.7|7810.7|0
1699432800000|2023-11-08 08:40:00|7815.8|7810.8|7816.9|7811.9|7818.9|7813.9|7814.6|7809.6|0
1699433100000|2023-11-08 08:45:00|7816.8|7811.8|7820.5|7815.5|7820.8|7815.8|7815.8|7810.8|0
1699433400000|2023-11-08 08:50:00|7820.6|7815.6|7816.4|7811.4|7820.6|7815.6|7816.1|7811.1|0
1699433700000|2023-11-08 08:55:00|7816.3|7811.3|7814|7809|7817.2|7812.2|7813.3|7808.3|0
1699434000000|2023-11-08 09:00:00|7814.1|7809.1|7822.6|7819.6|7825|7822|7813.3|7808.3|0
1699434300000|2023-11-08 09:05:00|7822.5|7819.5|7818.6|7815.6|7822.7|7819.7|7818.5|7815.5|0
1699434600000|2023-11-08 09:10:00|7818.5|7815.5|7814|7811|7818.9|7815.9|7813.5|7810.5|0
1699434900000|2023-11-08 09:15:00|7813.9|7810.9|7811.4|7808.4|7814.1|7811.1|7811.1|7808.1|0
1699435200000|2023-11-08 09:20:00|7811.3|7808.3|7813.5|7810.5|7813.9|7810.9|7811.3|7808.3|0
1699435500000|2023-11-08 09:25:00|7813.4|7810.4|7813.4|7810.4|7815.3|7812.3|7812.7|7809.7|0
1699435800000|2023-11-08 09:30:00|7813.3|7810.3|7812.4|7809.4|7813.7|7810.7|7812.4|7809.4|0
1699436100000|2023-11-08 09:35:00|7812.5|7809.5|7816.8|7813.8|7816.8|7813.8|7812.5|7809.5|0
1699436400000|2023-11-08 09:40:00|7816.4|7813.4|7817.4|7814.4|7817.6|7814.6|7814.7|7811.7|0
1699436700000|2023-11-08 09:45:00|7817.3|7814.3|7816.3|7813.3|7818.4|7815.4|7814.1|7811.1|0
1699437000000|2023-11-08 09:50:00|7816.2|7813.2|7817.6|7814.6|7817.8|7814.8|7815.2|7812.2|0
1699437300000|2023-11-08 09:55:00|7817.5|7814.5|7815.9|7812.9|7818.1|7815.1|7815.8|7812.8|0
1699437600000|2023-11-08 10:00:00|7816|7813|7815.9|7812.9|7816.4|7813.4|7815.3|7812.3|0
1699437900000|2023-11-08 10:05:00|7815.8|7812.8|7817|7814|7817|7814|7815.8|7812.8|0
1699438200000|2023-11-08 10:10:00|7817.1|7814.1|7817.6|7814.6|7819.1|7816.1|7817|7814|0
1699438500000|2023-11-08 10:15:00|7817.5|7814.5|7819.4|7816.4|7819.4|7816.4|7817.4|7814.4|0
1699438800000|2023-11-08 10:20:00|7819.3|7816.3|7817.6|7814.6|7820.5|7817.5|7817.6|7814.6|0
1699439100000|2023-11-08 10:25:00|7817.5|7814.5|7818.7|7815.7|7819.1|7816.1|7817|7814|0
1699439400000|2023-11-08 10:30:00|7818.8|7815.8|7818.7|7815.7|7819.3|7816.3|7817.7|7814.7|0
1699439700000|2023-11-08 10:35:00|7818.6|7815.6|7819|7816|7819|7816|7817.5|7814.5|0
1699440000000|2023-11-08 10:40:00|7819.1|7816.1|7820.1|7817.1|7821.1|7818.1|7819.1|7816.1|0
1699440300000|2023-11-08 10:45:00|7820|7817|7822|7819|7822.2|7819.2|7820|7817|0
1699440600000|2023-11-08 10:50:00|7822.1|7819.1|7821.6|7818.6|7822.1|7819.1|7820.8|7817.8|0
1699440900000|2023-11-08 10:55:00|7821.7|7818.7|7821.2|7818.2|7821.9|7818.9|7821|7818|0
1699441200000|2023-11-08 11:00:00|7821.4|7818.4|7822.6|7819.6|7822.9|7819.9|7821.4|7818.4|0
1699441500000|2023-11-08 11:05:00|7822.7|7819.7|7820.5|7817.5|7822.7|7819.7|7820.2|7817.2|0
1699441800000|2023-11-08 11:10:00|7820.4|7817.4|7820.7|7817.7|7821.2|7818.2|7820.3|7817.3|0
1699442100000|2023-11-08 11:15:00|7821.3|7818.3|7820.4|7817.4|7821.8|7818.8|7820.2|7817.2|0
1699442400000|2023-11-08 11:20:00|7820.5|7817.5|7822.8|7819.8|7823.2|7820.2|7820.5|7817.5|0
1699442700000|2023-11-08 11:25:00|7823.1|7820.1|7823.6|7820.6|7823.6|7820.6|7822.3|7819.3|0
1699443000000|2023-11-08 11:30:00|7824.3|7821.3|7827.5|7824.5|7827.7|7824.7|7824.3|7821.3|0
1699443300000|2023-11-08 11:35:00|7827.4|7824.4|7826.9|7823.9|7827.9|7824.9|7826.1|7823.1|0
1699443600000|2023-11-08 11:40:00|7827|7824|7825.9|7822.9|7827.2|7824.2|7825.3|7822.3|0
1699443900000|2023-11-08 11:45:00|7826.4|7823.4|7825.6|7822.6|7826.4|7823.4|7825.1|7822.1|0
1699444200000|2023-11-08 11:50:00|7825.7|7822.7|7827.4|7824.4|7827.5|7824.5|7825.6|7822.6|0
1699444500000|2023-11-08 11:55:00|7827.5|7824.5|7827.9|7824.9|7828.6|7825.6|7827.4|7824.4|0
1699444800000|2023-11-08 12:00:00|7828|7825|7825.1|7822.1|7828.7|7825.7|7825.1|7822.1|0
1699445100000|2023-11-08 12:05:00|7824.8|7821.8|7824.5|7821.5|7826.5|7823.5|7824|7821|0
1699445400000|2023-11-08 12:10:00|7824.4|7821.4|7825.1|7822.1|7825.5|7822.5|7823.2|7820.2|0
1699445700000|2023-11-08 12:15:00|7825|7822|7826.4|7823.4|7826.4|7823.4|7823.6|7820.6|0
1699446000000|2023-11-08 12:20:00|7826.6|7823.6|7827.7|7824.7|7827.7|7824.7|7825.8|7822.8|0
1699446300000|2023-11-08 12:25:00|7827.6|7824.6|7825.3|7822.3|7827.7|7824.7|7825.2|7822.2|0
1699446600000|2023-11-08 12:30:00|7825.4|7822.4|7825|7822|7825.5|7822.5|7824|7821|0
1699446900000|2023-11-08 12:35:00|7825.1|7822.1|7824.8|7821.8|7825.4|7822.4|7823.9|7820.9|0
1699447200000|2023-11-08 12:40:00|7824.7|7821.7|7824.3|7821.3|7824.8|7821.8|7823.8|7820.8|0
1699447500000|2023-11-08 12:45:00|7824.5|7821.5|7825.1|7822.1|7825.3|7822.3|7824.5|7821.5|0
1699447800000|2023-11-08 12:50:00|7825.3|7822.3|7825.3|7822.3|7826|7823|7824.7|7821.7|0
1699448100000|2023-11-08 12:55:00|7825.4|7822.4|7827.6|7824.6|7827.7|7824.7|7825|7822|0
1699448400000|2023-11-08 13:00:00|7827.8|7824.8|7831.3|7828.3|7831.6|7828.6|7827.4|7824.4|0
1699448700000|2023-11-08 13:05:00|7831.5|7828.5|7832.9|7829.9|7835.4|7832.4|7831.3|7828.3|0
1699449000000|2023-11-08 13:10:00|7832.8|7829.8|7831.4|7828.4|7832.9|7829.9|7830.5|7827.5|0
1699449300000|2023-11-08 13:15:00|7831.3|7828.3|7828.6|7825.6|7831.6|7828.6|7827.3|7824.3|0
1699449600000|2023-11-08 13:20:00|7828.7|7825.7|7831.4|7828.4|7831.4|7828.4|7828.6|7825.6|0
1699449900000|2023-11-08 13:25:00|7831.3|7828.3|7832|7829|7833.1|7830.1|7829.9|7826.9|0
1699450200000|2023-11-08 13:30:00|7830.9|7827.9|7830.9|7827.9|7832.3|7829.3|7830.7|7827.7|0
1699450500000|2023-11-08 13:35:00|7830.8|7827.8|7828.3|7825.3|7830.8|7827.8|7827.9|7824.9|0
1699450800000|2023-11-08 13:40:00|7828.4|7825.4|7828.2|7825.2|7828.8|7825.8|7827.1|7824.1|0
1699451100000|2023-11-08 13:45:00|7828|7825|7831.3|7828.3|7831.7|7828.7|7828|7825|0
1699451400000|2023-11-08 13:50:00|7831.8|7828.8|7831|7828|7832|7829|7830.3|7827.3|0
1699451700000|2023-11-08 13:55:00|7831.1|7828.1|7833.6|7830.6|7833.9|7830.9|7831.1|7828.1|0
1699452000000|2023-11-08 14:00:00|7833.5|7830.5|7838.1|7835.1|7838.2|7835.2|7833.1|7830.1|0
1699452300000|2023-11-08 14:05:00|7837.4|7834.4|7839.8|7836.8|7840.8|7837.8|7836.9|7833.9|0
1699452600000|2023-11-08 14:10:00|7839.9|7836.9|7837.8|7834.8|7840.4|7837.4|7836.1|7833.1|0
1699452900000|2023-11-08 14:15:00|7837.9|7834.9|7841.4|7838.4|7841.6|7838.6|7837.9|7834.9|0
1699453200000|2023-11-08 14:20:00|7840.9|7837.9|7836.2|7833.2|7840.9|7837.9|7834.6|7831.6|0
1699453500000|2023-11-08 14:25:00|7835.2|7832.2|7835.9|7832.9|7837.4|7834.4|7831.2|7828.2|0
1699453800000|2023-11-08 14:30:00|7836.6|7833.6|7854.9|7853.1|7858.6|7856.8|7833.2|7831.4|0
1699454100000|2023-11-08 14:35:00|7857.2|7855.4|7848.1|7846.3|7859.1|7857.3|7827.1|7825.3|0
1699454400000|2023-11-08 14:40:00|7847.5|7845.7|7824.2|7822.4|7847.6|7845.8|7823|7821.2|0
1699454700000|2023-11-08 14:45:00|7824.1|7822.3|7827.6|7825.8|7835.9|7834.1|7822.7|7820.9|0
1699455000000|2023-11-08 14:50:00|7828.4|7826.6|7841.5|7839.7|7846.8|7845|7826.2|7824.4|0
1699455300000|2023-11-08 14:55:00|7841.9|7840.1|7825.3|7823.5|7846.5|7844.7|7822.7|7820.9|0
1699455600000|2023-11-08 15:00:00|7827.7|7825.9|7802.9|7801.1|7827.8|7826|7797.4|7795.6|0
1699455900000|2023-11-08 15:05:00|7803|7801.2|7819.5|7817.7|7822.2|7820.4|7799|7797.2|0
1699456200000|2023-11-08 15:10:00|7819.4|7817.6|7809.4|7807.6|7824.4|7822.6|7808|7806.2|0
1699456500000|2023-11-08 15:15:00|7809.1|7807.3|7804.9|7803.1|7809.2|7807.4|7799.3|7797.5|0
1699456800000|2023-11-08 15:20:00|7805.1|7803.3|7798.4|7796.6|7806|7804.2|7786.4|7784.6|0
1699457100000|2023-11-08 15:25:00|7798.9|7797.1|7791.7|7789.9|7800.4|7798.6|7787.6|7785.8|0
1699457400000|2023-11-08 15:30:00|7791.5|7789.7|7797.1|7795.3|7801.8|7800|7787.8|7786|0
1699457700000|2023-11-08 15:35:00|7795.9|7794.1|7795.2|7793.4|7805.1|7803.3|7787.1|7785.3|0
1699458000000|2023-11-08 15:40:00|7795.1|7793.3|7802.6|7800.8|7804.7|7802.9|7786.1|7784.3|0
1699458300000|2023-11-08 15:45:00|7802|7800.2|7812|7810.2|7812.7|7810.9|7800.1|7798.3|0
1699458600000|2023-11-08 15:50:00|7811.2|7809.4|7801.8|7800|7814.5|7812.7|7800.5|7798.7|0
1699458900000|2023-11-08 15:55:00|7801.7|7799.9|7804.3|7802.5|7812.9|7811.1|7800.2|7798.4|0
1699459200000|2023-11-08 16:00:00|7804.6|7802.8|7814.1|7812.3|7816.2|7814.4|7803.5|7801.7|0
1699459500000|2023-11-08 16:05:00|7814.4|7812.6|7804.9|7803.1|7816.8|7815|7803.4|7801.6|0
1699459800000|2023-11-08 16:10:00|7804.7|7802.9|7822.4|7820.6|7822.4|7820.6|7804.7|7802.9|0
1699460100000|2023-11-08 16:15:00|7822.6|7820.8|7825.6|7823.8|7829.6|7827.8|7820.6|7818.8|0
1699460400000|2023-11-08 16:20:00|7825.7|7823.9|7813.5|7811.7|7826|7824.2|7808.3|7806.5|0
1699460700000|2023-11-08 16:25:00|7814.3|7812.5|7820|7818.2|7823.8|7822|7812.8|7811|0
1699461000000|2023-11-08 16:30:00|7820.3|7818.5|7819.2|7817.4|7823.2|7821.4|7815.5|7813.7|0
1699461300000|2023-11-08 16:35:00|7819.8|7818|7820.6|7818.8|7827|7825.2|7818.8|7817|0
1699461600000|2023-11-08 16:40:00|7820.5|7818.7|7825.7|7823.9|7825.9|7824.1|7817.4|7815.6|0
1699461900000|2023-11-08 16:45:00|7826|7824.2|7820.1|7818.3|7829.5|7827.7|7817.7|7815.9|0
1699462200000|2023-11-08 16:50:00|7820.3|7818.5|7820.8|7819|7821.9|7820.1|7814.9|7813.1|0
1699462500000|2023-11-08 16:55:00|7820.4|7818.6|7809.8|7808|7822.3|7820.5|7809.2|7807.4|0
1699462800000|2023-11-08 17:00:00|7809.5|7807.7|7804.9|7803.1|7811.4|7809.6|7800.4|7798.6|0
1699463100000|2023-11-08 17:05:00|7805.2|7803.4|7791.1|7789.3|7806.6|7804.8|7785.1|7783.3|0
1699463400000|2023-11-08 17:10:00|7791.2|7789.4|7794.8|7793|7799.9|7798.1|7789.4|7787.6|0
1699463700000|2023-11-08 17:15:00|7793.7|7791.9|7798.5|7796.7|7799.8|7798|7792.4|7790.6|0
1699464000000|2023-11-08 17:20:00|7798|7796.2|7799.6|7797.8|7801.8|7800|7796.1|7794.3|0
1699464300000|2023-11-08 17:25:00|7798.8|7797|7797.1|7795.3|7801.7|7799.9|7794.2|7792.4|0
1699464600000|2023-11-08 17:30:00|7796.7|7794.9|7793.9|7792.1|7797.9|7796.1|7790.5|7788.7|0
1699464900000|2023-11-08 17:35:00|7793.7|7791.9|7804.8|7803|7805|7803.2|7789.8|7788|0
1699465200000|2023-11-08 17:40:00|7804.3|7802.5|7808.7|7806.9|7809.5|7807.7|7803.8|7802|0
1699465500000|2023-11-08 17:45:00|7808.6|7806.8|7809.3|7807.5|7811.6|7809.8|7806.9|7805.1|0
1699465800000|2023-11-08 17:50:00|7809.2|7807.4|7807.6|7805.8|7809.6|7807.8|7805|7803.2|0
1699466100000|2023-11-08 17:55:00|7807.4|7805.6|7806.7|7804.9|7808.5|7806.7|7801.8|7800|0
1699466400000|2023-11-08 18:00:00|7805.7|7803.9|7814.7|7812.9|7815.7|7813.9|7801.3|7799.5|0
1699466700000|2023-11-08 18:05:00|7814.5|7812.7|7823.6|7821.8|7824.1|7822.3|7813.5|7811.7|0
1699467000000|2023-11-08 18:10:00|7823.7|7821.9|7821.2|7819.4|7823.7|7821.9|7817.5|7815.7|0
1699467300000|2023-11-08 18:15:00|7821.1|7819.3|7815.6|7813.8|7824.7|7822.9|7815|7813.2|0
1699467600000|2023-11-08 18:20:00|7815.7|7813.9|7824.8|7823|7827|7825.2|7810.8|7809|0
1699467900000|2023-11-08 18:25:00|7824.2|7822.4|7826.8|7825|7829.1|7827.3|7823.1|7821.3|0
1699468200000|2023-11-08 18:30:00|7826.9|7825.1|7827.6|7825.8|7829.3|7827.5|7825.8|7824|0
1699468500000|2023-11-08 18:35:00|7827.7|7825.9|7829.1|7827.3|7831.3|7829.5|7824.6|7822.8|0
1699468800000|2023-11-08 18:40:00|7829|7827.2|7833.5|7831.7|7834.1|7832.3|7828.5|7826.7|0
1699469100000|2023-11-08 18:45:00|7833.4|7831.6|7831.5|7829.7|7835|7833.2|7829.5|7827.7|0
1699469400000|2023-11-08 18:50:00|7831.6|7829.8|7830.5|7828.7|7832.9|7831.1|7827.3|7825.5|0
1699469700000|2023-11-08 18:55:00|7830.6|7828.8|7830.1|7828.3|7832.6|7830.8|7827.8|7826|0
1699470000000|2023-11-08 19:00:00|7829.9|7828.1|7838.8|7837|7840.5|7838.7|7827.1|7825.3|0
1699470300000|2023-11-08 19:05:00|7839|7837.2|7846.9|7845.1|7847.3|7845.5|7838.9|7837.1|0
1699470600000|2023-11-08 19:10:00|7847|7845.2|7844.3|7842.5|7847.1|7845.3|7844|7842.2|0
1699470900000|2023-11-08 19:15:00|7844.5|7842.7|7843.6|7841.8|7847.8|7846|7843|7841.2|0
1699471200000|2023-11-08 19:20:00|7843.5|7841.7|7849.5|7847.7|7850.8|7849|7843.2|7841.4|0
1699471500000|2023-11-08 19:25:00|7849.4|7847.6|7851.2|7849.4|7851.6|7849.8|7846.8|7845|0
1699471800000|2023-11-08 19:30:00|7851.6|7849.8|7840.5|7838.7|7852.8|7851|7839|7837.2|0
1699472100000|2023-11-08 19:35:00|7840.3|7838.5|7849.1|7847.3|7849.2|7847.4|7838.6|7836.8|0
1699472400000|2023-11-08 19:40:00|7849.2|7847.4|7847.1|7845.3|7850.9|7849.1|7842.3|7840.5|0
1699472700000|2023-11-08 19:45:00|7846.8|7845|7843.3|7841.5|7848.3|7846.5|7843.2|7841.4|0
1699473000000|2023-11-08 19:50:00|7842.4|7840.6|7840.5|7838.7|7842.8|7841|7835.4|7833.6|0
1699473300000|2023-11-08 19:55:00|7840.8|7839|7832.4|7830.6|7841.3|7839.5|7830.3|7828.5|0
1699473600000|2023-11-08 20:00:00|7832.8|7831|7839|7837.2|7839.1|7837.3|7832.6|7830.8|0
1699473900000|2023-11-08 20:05:00|7838.9|7837.1|7838.7|7836.9|7842.7|7840.9|7837.4|7835.6|0
1699474200000|2023-11-08 20:10:00|7839.4|7837.6|7837.9|7836.1|7840.4|7838.6|7834.9|7833.1|0
1699474500000|2023-11-08 20:15:00|7838|7836.2|7834.4|7832.6|7838.6|7836.8|7831.7|7829.9|0
1699474800000|2023-11-08 20:20:00|7834.3|7832.5|7838.6|7836.8|7840.3|7838.5|7832.1|7830.3|0
1699475100000|2023-11-08 20:25:00|7838.3|7836.5|7840.6|7838.8|7842.7|7840.9|7836.5|7834.7|0
1699475400000|2023-11-08 20:30:00|7840.7|7838.9|7834.7|7832.9|7841.1|7839.3|7833.9|7832.1|0
1699475700000|2023-11-08 20:35:00|7834.9|7833.1|7842.1|7840.3|7842.8|7841|7834.2|7832.4|0
1699476000000|2023-11-08 20:40:00|7842|7840.2|7854.2|7852.4|7856.2|7854.4|7841.5|7839.7|0
1699476300000|2023-11-08 20:45:00|7853.9|7852.1|7851.6|7849.8|7857.8|7856|7851.3|7849.5|0
1699476600000|2023-11-08 20:50:00|7854.2|7852.4|7853.2|7851.4|7859.8|7858|7852.4|7850.6|0
1699476900000|2023-11-08 20:55:00|7853|7851.2|7855.4|7853.6|7858.2|7856.4|7850.7|7848.9|0
1699477200000|2023-11-08 21:00:00|7856|7853|7854.5|7851.5|7857.3|7854.3|7851.3|7848.3|0
1699477500000|2023-11-08 21:05:00|7854.6|7851.6|7855.3|7852.3|7858.2|7855.2|7854.6|7851.6|0
1699477800000|2023-11-08 21:10:00|7853.9|7850.9|7851.1|7848.1|7855.2|7852.2|7851|7848|0
1699478100000|2023-11-08 21:15:00|7851|7848|7850.5|7847.5|7852.1|7849.1|7849.9|7846.9|0
1699478400000|2023-11-08 21:20:00|7850.4|7847.4|7850.7|7847.7|7850.8|7847.8|7850.2|7847.2|0
1699478700000|2023-11-08 21:25:00|7852.2|7849.2|7853.4|7850.4|7853.8|7850.8|7852.2|7849.2|0
1699479000000|2023-11-08 21:30:00|7853.3|7850.3|7851.6|7848.6|7853.4|7850.4|7851.2|7848.2|0
1699479300000|2023-11-08 21:35:00|7851.5|7848.5|7852.7|7849.7|7852.9|7849.9|7850.8|7847.8|0
1699479600000|2023-11-08 21:40:00|7852.8|7849.8|7849.2|7846.2|7852.8|7849.8|7849.2|7846.2|0
1699479900000|2023-11-08 21:45:00|7849|7846|7846.7|7843.7|7849|7846|7846.7|7843.7|0
1699480200000|2023-11-08 21:50:00|7846.8|7843.8|7846.2|7843.2|7847.5|7844.5|7845.7|7842.7|0
1699480500000|2023-11-08 21:55:00|7846.4|7843.4|7842.8|7839.8|7846.4|7843.4|7842.7|7839.7|0
1699480800000|2023-11-08 22:00:00|7842.7|7839.7|7842.9|7839.9|7843.3|7840.3|7841.8|7838.8|0
1699481100000|2023-11-08 22:05:00|7843|7840|7843.9|7840.9|7844.1|7841.1|7843|7840|0
1699481400000|2023-11-08 22:10:00|7844|7841|7842.9|7839.9|7844.2|7841.2|7842.9|7839.9|0
1699481700000|2023-11-08 22:15:00|7843|7840|7843.4|7840.4|7843.5|7840.5|7842.7|7839.7|0
1699482000000|2023-11-08 22:20:00|7843.3|7840.3|7844.2|7841.2|7844.8|7841.8|7843.2|7840.2|0
1699482300000|2023-11-08 22:25:00|7844|7841|7843.3|7840.3|7844.4|7841.4|7843|7840|0
1699482600000|2023-11-08 22:30:00|7843.5|7840.5|7844.7|7841.7|7844.7|7841.7|7843|7840|0
1699482900000|2023-11-08 22:35:00|7844.6|7841.6|7844.6|7841.6|7845|7842|7844.4|7841.4|0
1699483200000|2023-11-08 22:40:00|7844.7|7841.7|7845.1|7842.1|7845.5|7842.5|7844.6|7841.6|0
1699483500000|2023-11-08 22:45:00|7845|7842|7844.7|7841.7|7845|7842|7844.7|7841.7|0
1699483800000|2023-11-08 22:50:00|7844.8|7841.8|7845.4|7842.4|7845.4|7842.4|7844.6|7841.6|0
1699484100000|2023-11-08 22:55:00|7845.3|7842.3|7845|7842|7845.6|7842.6|7844.9|7841.9|0
1699484400000|2023-11-08 23:00:00|7844.9|7841.9|7839.1|7836.1|7844.9|7841.9|7836.8|7833.8|0
1699484700000|2023-11-08 23:05:00|7839.3|7836.3|7839|7836|7840.2|7837.2|7838.7|7835.7|0
1699485000000|2023-11-08 23:10:00|7839.1|7836.1|7838.3|7835.3|7839.9|7836.9|7837.7|7834.7|0
1699485300000|2023-11-08 23:15:00|7838.2|7835.2|7837.3|7834.3|7838.2|7835.2|7836.4|7833.4|0
1699485600000|2023-11-08 23:20:00|7837.2|7834.2|7837|7834|7837.3|7834.3|7836.5|7833.5|0
1699485900000|2023-11-08 23:25:00|7836.9|7833.9|7838.3|7835.3|7838.7|7835.7|7836.6|7833.6|0
1699486200000|2023-11-08 23:30:00|7838.2|7835.2|7838.2|7835.2|7839|7836|7838.2|7835.2|0
1699486500000|2023-11-08 23:35:00|7838.8|7835.8|7838.8|7835.8|7839.2|7836.2|7838.6|7835.6|0
1699486800000|2023-11-08 23:40:00|7838.9|7835.9|7837.3|7834.3|7838.9|7835.9|7837.2|7834.2|0
1699487100000|2023-11-08 23:45:00|7837.2|7834.2|7836|7833|7837.8|7834.8|7836|7833|0
1699487400000|2023-11-08 23:50:00|7835.7|7832.7|7836.7|7833.7|7836.9|7833.9|7834.7|7831.7|0
1699487700000|2023-11-08 23:55:00|7836.8|7833.8|7837.5|7834.5|7837.6|7834.6|7836.5|7833.5|0
1699488000000|2023-11-09 00:00:00|7837.6|7834.6|7839.6|7836.6|7839.7|7836.7|7837.6|7834.6|0
1699488300000|2023-11-09 00:05:00|7839.5|7836.5|7838.2|7835.2|7839.5|7836.5|7838.2|7835.2|0
1699488600000|2023-11-09 00:10:00|7838.3|7835.3|7837.6|7834.6|7838.3|7835.3|7837.6|7834.6|0
1699488900000|2023-11-09 00:15:00|7837.7|7834.7|7834.9|7831.9|7837.7|7834.7|7834.7|7831.7|0
1699489200000|2023-11-09 00:20:00|7835|7832|7835.1|7832.1|7835.3|7832.3|7834|7831|0
1699489500000|2023-11-09 00:25:00|7835.2|7832.2|7835.3|7832.3|7835.4|7832.4|7835|7832|0
1699489800000|2023-11-09 00:30:00|7835.2|7832.2|7835.5|7832.5|7835.9|7832.9|7835.2|7832.2|0
1699490100000|2023-11-09 00:35:00|7835.6|7832.6|7834.4|7831.4|7835.6|7832.6|7833.6|7830.6|0
1699490400000|2023-11-09 00:40:00|7834.2|7831.2|7834.3|7831.3|7834.6|7831.6|7833.5|7830.5|0
1699490700000|2023-11-09 00:45:00|7834.2|7831.2|7833|7830|7834.3|7831.3|7833|7830|0
1699491000000|2023-11-09 00:50:00|7833.1|7830.1|7833.2|7830.2|7834.1|7831.1|7833|7830|0
1699491300000|2023-11-09 00:55:00|7833.4|7830.4|7838.7|7833.7|7838.9|7835.9|7833|7830|0
1699491600000|2023-11-09 01:00:00|7838.8|7833.8|7838.1|7833.1|7839.9|7834.9|7838|7833|0
1699491900000|2023-11-09 01:05:00|7838|7833|7838.8|7833.8|7840.3|7835.3|7837.4|7832.4|0
1699492200000|2023-11-09 01:10:00|7838.9|7833.9|7840.1|7835.1|7841.1|7836.1|7838.8|7833.8|0
1699492500000|2023-11-09 01:15:00|7840.2|7835.2|7840.8|7835.8|7841.8|7836.8|7840.1|7835.1|0
1699492800000|2023-11-09 01:20:00|7840.9|7835.9|7842.8|7837.8|7843.7|7838.7|7840.4|7835.4|0
1699493100000|2023-11-09 01:25:00|7842.7|7837.7|7842.7|7837.7|7844|7839|7842.2|7837.2|0
1699493400000|2023-11-09 01:30:00|7842.6|7837.6|7845|7840|7845.1|7840.1|7841.1|7836.1|0
1699493700000|2023-11-09 01:35:00|7844.9|7839.9|7848.8|7843.8|7849|7844|7844.6|7839.6|0
1699494000000|2023-11-09 01:40:00|7848.9|7843.9|7848.5|7843.5|7849.8|7844.8|7847.7|7842.7|0
1699494300000|2023-11-09 01:45:00|7848.4|7843.4|7848.9|7843.9|7849.9|7844.9|7847.6|7842.6|0
1699494600000|2023-11-09 01:50:00|7848.8|7843.8|7847.9|7842.9|7849.1|7844.1|7847.9|7842.9|0
1699494900000|2023-11-09 01:55:00|7848|7843|7845.9|7840.9|7848.2|7843.2|7845.5|7840.5|0
1699495200000|2023-11-09 02:00:00|7845.8|7840.8|7845.8|7840.8|7847.6|7842.6|7845.1|7840.1|0
1699495500000|2023-11-09 02:05:00|7845.7|7840.7|7848|7843|7848.1|7843.1|7845.4|7840.4|0
1699495800000|2023-11-09 02:10:00|7848.1|7843.1|7847.3|7842.3|7848.1|7843.1|7847|7842|0
1699496100000|2023-11-09 02:15:00|7847.2|7842.2|7846.8|7841.8|7847.7|7842.7|7846.3|7841.3|0
1699496400000|2023-11-09 02:20:00|7846.9|7841.9|7846.3|7841.3|7847.1|7842.1|7845.9|7840.9|0
1699496700000|2023-11-09 02:25:00|7846.4|7841.4|7845.9|7840.9|7846.7|7841.7|7845.4|7840.4|0
1699497000000|2023-11-09 02:30:00|7846.3|7841.3|7846.5|7841.5|7848.4|7843.4|7845.8|7840.8|0
1699497300000|2023-11-09 02:35:00|7846.4|7841.4|7845.9|7840.9|7846.9|7841.9|7845.7|7840.7|0
1699497600000|2023-11-09 02:40:00|7846|7841|7845.8|7840.8|7846.3|7841.3|7845.4|7840.4|0
1699497900000|2023-11-09 02:45:00|7845.9|7840.9|7845.3|7840.3|7846.3|7841.3|7844.9|7839.9|0
1699498200000|2023-11-09 02:50:00|7845.2|7840.2|7844.6|7839.6|7845.5|7840.5|7844.5|7839.5|0
1699498500000|2023-11-09 02:55:00|7844.5|7839.5|7844.1|7839.1|7845.1|7840.1|7844|7839|0
1699498800000|2023-11-09 03:00:00|7844|7839|7843|7838|7844.6|7839.6|7842.6|7837.6|0
1699499100000|2023-11-09 03:05:00|7842.9|7837.9|7842.9|7837.9|7844|7839|7842.5|7837.5|0
1699499400000|2023-11-09 03:10:00|7842.8|7837.8|7842.2|7837.2|7842.9|7837.9|7842|7837|0
1699499700000|2023-11-09 03:15:00|7842.3|7837.3|7843.8|7838.8|7844|7839|7842|7837|0
1699500000000|2023-11-09 03:20:00|7843.9|7838.9|7844.4|7839.4|7845.3|7840.3|7843.5|7838.5|0
1699500300000|2023-11-09 03:25:00|7844.5|7839.5|7844.1|7839.1|7844.5|7839.5|7843.3|7838.3|0
1699500600000|2023-11-09 03:30:00|7844|7839|7842.8|7837.8|7844|7839|7842.8|7837.8|0
1699500900000|2023-11-09 03:35:00|7842.7|7837.7|7842.1|7837.1|7843.6|7838.6|7841.8|7836.8|0
1699501200000|2023-11-09 03:40:00|7842|7837|7842.2|7837.2|7842.8|7837.8|7841.6|7836.6|0
1699501500000|2023-11-09 03:45:00|7842.1|7837.1|7842.7|7837.7|7843.4|7838.4|7841.8|7836.8|0
1699501800000|2023-11-09 03:50:00|7842.6|7837.6|7842.9|7837.9|7843.1|7838.1|7842.2|7837.2|0
1699502100000|2023-11-09 03:55:00|7842.8|7837.8|7843.4|7838.4|7843.5|7838.5|7842.3|7837.3|0
1699502400000|2023-11-09 04:00:00|7843.3|7838.3|7843.9|7838.9|7844.5|7839.5|7843.3|7838.3|0
1699502700000|2023-11-09 04:05:00|7844|7839|7843.4|7838.4|7844.3|7839.3|7843.3|7838.3|0
1699503000000|2023-11-09 04:10:00|7843.3|7838.3|7845|7840|7845.3|7840.3|7843.3|7838.3|0
1699503300000|2023-11-09 04:15:00|7844.9|7839.9|7846|7841|7846.1|7841.1|7843.8|7838.8|0
1699503600000|2023-11-09 04:20:00|7845.9|7840.9|7846.1|7841.1|7846.8|7841.8|7845.9|7840.9|0
1699503900000|2023-11-09 04:25:00|7846|7841|7846|7841|7846.1|7841.1|7845.3|7840.3|0
1699504200000|2023-11-09 04:30:00|7845.9|7840.9|7846.8|7841.8|7846.9|7841.9|7845.6|7840.6|0
1699504500000|2023-11-09 04:35:00|7846.7|7841.7|7845.6|7840.6|7846.8|7841.8|7845.3|7840.3|0
1699504800000|2023-11-09 04:40:00|7845.5|7840.5|7846.3|7841.3|7846.3|7841.3|7845.5|7840.5|0
1699505100000|2023-11-09 04:45:00|7846.4|7841.4|7846.1|7841.1|7846.7|7841.7|7845.6|7840.6|0
1699505400000|2023-11-09 04:50:00|7846.4|7841.4|7846.3|7841.3|7847|7842|7846.1|7841.1|0
1699505700000|2023-11-09 04:55:00|7846.4|7841.4|7847.4|7842.4|7847.6|7842.6|7846.3|7841.3|0
1699506000000|2023-11-09 05:00:00|7847.5|7842.5|7847.8|7842.8|7848.1|7843.1|7846.7|7841.7|0
1699506300000|2023-11-09 05:05:00|7847.7|7842.7|7849.2|7844.2|7849.5|7844.5|7847.7|7842.7|0
1699506600000|2023-11-09 05:10:00|7849.3|7844.3|7849.6|7844.6|7850.4|7845.4|7849.1|7844.1|0
1699506900000|2023-11-09 05:15:00|7849.5|7844.5|7848.6|7843.6|7849.7|7844.7|7848.3|7843.3|0
1699507200000|2023-11-09 05:20:00|7848.5|7843.5|7849.2|7844.2|7849.3|7844.3|7848.3|7843.3|0
1699507500000|2023-11-09 05:25:00|7849.1|7844.1|7848.6|7843.6|7849.3|7844.3|7848.5|7843.5|0
1699507800000|2023-11-09 05:30:00|7848.5|7843.5|7849|7844|7851.3|7846.3|7848.3|7843.3|0
1699508100000|2023-11-09 05:35:00|7848.9|7843.9|7849.4|7844.4|7849.8|7844.8|7848.5|7843.5|0
1699508400000|2023-11-09 05:40:00|7849.5|7844.5|7852.1|7847.1|7852.3|7847.3|7849.4|7844.4|0
1699508700000|2023-11-09 05:45:00|7852.2|7847.2|7850.4|7845.4|7853.2|7848.2|7850.3|7845.3|0
1699509000000|2023-11-09 05:50:00|7850.3|7845.3|7847.5|7842.5|7850.4|7845.4|7847|7842|0
1699509300000|2023-11-09 05:55:00|7847.4|7842.4|7846.8|7841.8|7849.4|7844.4|7846.2|7841.2|0
1699509600000|2023-11-09 06:00:00|7846.6|7841.6|7845.9|7840.9|7847.1|7842.1|7844.9|7839.9|0
1699509900000|2023-11-09 06:05:00|7845.8|7840.8|7844.9|7839.9|7846|7841|7844.8|7839.8|0
1699510200000|2023-11-09 06:10:00|7845|7840|7845.2|7840.2|7845.8|7840.8|7844.9|7839.9|0
1699510500000|2023-11-09 06:15:00|7845.3|7840.3|7846.2|7841.2|7846.4|7841.4|7844.6|7839.6|0
1699510800000|2023-11-09 06:20:00|7846.3|7841.3|7846.1|7841.1|7846.5|7841.5|7845.5|7840.5|0
1699511100000|2023-11-09 06:25:00|7846.2|7841.2|7848.9|7843.9|7849|7844|7846.1|7841.1|0
1699511400000|2023-11-09 06:30:00|7848.8|7843.8|7851|7846|7851.1|7846.1|7848.6|7843.6|0
1699511700000|2023-11-09 06:35:00|7850.9|7845.9|7852.9|7847.9|7852.9|7847.9|7850.6|7845.6|0
1699512000000|2023-11-09 06:40:00|7852.7|7847.7|7856.6|7851.6|7857.3|7852.3|7852.4|7847.4|0
1699512300000|2023-11-09 06:45:00|7856.7|7851.7|7856.6|7851.6|7858.4|7853.4|7855.9|7850.9|0
1699512600000|2023-11-09 06:50:00|7856.5|7851.5|7857.3|7852.3|7858.9|7853.9|7856.3|7851.3|0
1699512900000|2023-11-09 06:55:00|7857.4|7852.4|7858.1|7853.1|7858.3|7853.3|7855.9|7850.9|0
1699513200000|2023-11-09 07:00:00|7858.2|7853.2|7856.6|7851.6|7858.6|7853.6|7855.4|7850.4|0
1699513500000|2023-11-09 07:05:00|7856.5|7851.5|7854.5|7849.5|7857.9|7852.9|7854.2|7849.2|0
1699513800000|2023-11-09 07:10:00|7854.6|7849.6|7852.3|7847.3|7855.3|7850.3|7851.9|7846.9|0
1699514100000|2023-11-09 07:15:00|7852.2|7847.2|7850.7|7845.7|7852.6|7847.6|7849.7|7844.7|0
1699514400000|2023-11-09 07:20:00|7850.6|7845.6|7852.9|7847.9|7853.2|7848.2|7849.8|7844.8|0
1699514700000|2023-11-09 07:25:00|7852.7|7847.7|7853.5|7848.5|7853.7|7848.7|7851.8|7846.8|0
1699515000000|2023-11-09 07:30:00|7853.4|7848.4|7851.5|7846.5|7853.9|7848.9|7851.1|7846.1|0
1699515300000|2023-11-09 07:35:00|7851.4|7846.4|7851.7|7846.7|7852.5|7847.5|7850.5|7845.5|0
1699515600000|2023-11-09 07:40:00|7851.8|7846.8|7851.2|7846.2|7852.3|7847.3|7850.2|7845.2|0
1699515900000|2023-11-09 07:45:00|7851.1|7846.1|7853.8|7848.8|7854|7849|7850.8|7845.8|0
1699516200000|2023-11-09 07:50:00|7853.9|7848.9|7853.3|7848.3|7854.8|7849.8|7853|7848|0
1699516500000|2023-11-09 07:55:00|7853.2|7848.2|7852.6|7847.6|7853.8|7848.8|7851.5|7846.5|0
1699516800000|2023-11-09 08:00:00|7852.5|7847.5|7852.4|7847.4|7854.9|7849.9|7850.5|7845.5|0
1699517100000|2023-11-09 08:05:00|7852.6|7847.6|7853.3|7848.3|7855.3|7850.3|7851.1|7846.1|0
1699517400000|2023-11-09 08:10:00|7853.5|7848.5|7845.3|7840.3|7854|7849|7844.6|7839.6|0
1699517700000|2023-11-09 08:15:00|7845.5|7840.5|7845.4|7840.4|7849.7|7844.7|7844.6|7839.6|0
1699518000000|2023-11-09 08:20:00|7845.3|7840.3|7848.5|7843.5|7849|7844|7844.6|7839.6|0
1699518300000|2023-11-09 08:25:00|7848.4|7843.4|7846.4|7841.4|7848.8|7843.8|7844.2|7839.2|0
1699518600000|2023-11-09 08:30:00|7846.6|7841.6|7852.8|7847.8|7853|7848|7845.9|7840.9|0
1699518900000|2023-11-09 08:35:00|7852.9|7847.9|7857.9|7852.9|7858.9|7853.9|7852.6|7847.6|0
1699519200000|2023-11-09 08:40:00|7857.8|7852.8|7861.2|7856.2|7861.8|7856.8|7857.5|7852.5|0
1699519500000|2023-11-09 08:45:00|7861.3|7856.3|7859.6|7854.6|7862.8|7857.8|7858.4|7853.4|0
1699519800000|2023-11-09 08:50:00|7859.5|7854.5|7853|7848|7859.7|7854.7|7852.5|7847.5|0
1699520100000|2023-11-09 08:55:00|7852.9|7847.9|7850.3|7845.3|7853.1|7848.1|7849|7844|0
1699520400000|2023-11-09 09:00:00|7850|7845|7855.7|7852.7|7862|7859|7848.7|7843.7|0
1699520700000|2023-11-09 09:05:00|7856.1|7853.1|7855.9|7852.9|7856.6|7853.6|7852.4|7849.4|0
1699521000000|2023-11-09 09:10:00|7856|7853|7854.8|7851.8|7857.5|7854.5|7854.6|7851.6|0
1699521300000|2023-11-09 09:15:00|7854.9|7851.9|7856|7853|7857.1|7854.1|7854.6|7851.6|0
1699521600000|2023-11-09 09:20:00|7856.1|7853.1|7853.8|7850.8|7856.1|7853.1|7852.5|7849.5|0
1699521900000|2023-11-09 09:25:00|7853.9|7850.9|7854.2|7851.2|7856.4|7853.4|7851.7|7848.7|0
1699522200000|2023-11-09 09:30:00|7853.8|7850.8|7853.5|7850.5|7854.9|7851.9|7852.8|7849.8|0
1699522500000|2023-11-09 09:35:00|7853.3|7850.3|7850.8|7847.8|7853.9|7850.9|7850.7|7847.7|0
1699522800000|2023-11-09 09:40:00|7851.1|7848.1|7851.6|7848.6|7852.8|7849.8|7851.1|7848.1|0
1699523100000|2023-11-09 09:45:00|7851.5|7848.5|7852.4|7849.4|7852.7|7849.7|7850.9|7847.9|0
1699523400000|2023-11-09 09:50:00|7852.1|7849.1|7852.9|7849.9|7852.9|7849.9|7852.1|7849.1|0
1699523700000|2023-11-09 09:55:00|7852.8|7849.8|7853.1|7850.1|7853.4|7850.4|7852.7|7849.7|0
1699524000000|2023-11-09 10:00:00|7853|7850|7854.6|7851.6|7854.7|7851.7|7852.6|7849.6|0
1699524300000|2023-11-09 10:05:00|7854.7|7851.7|7856.3|7853.3|7856.4|7853.4|7854.1|7851.1|0
1699524600000|2023-11-09 10:10:00|7856.4|7853.4|7857.1|7854.1|7857.2|7854.2|7856.1|7853.1|0
1699524900000|2023-11-09 10:15:00|7857.2|7854.2|7857.2|7854.2|7858.2|7855.2|7857|7854|0
1699525200000|2023-11-09 10:20:00|7857.4|7854.4|7858.9|7855.9|7858.9|7855.9|7857.2|7854.2|0
1699525500000|2023-11-09 10:25:00|7858.8|7855.8|7859.3|7856.3|7859.9|7856.9|7858.3|7855.3|0
1699525800000|2023-11-09 10:30:00|7859.6|7856.6|7858.5|7855.5|7859.8|7856.8|7858|7855|0
1699526100000|2023-11-09 10:35:00|7858|7855|7858.8|7855.8|7859.7|7856.7|7858|7855|0
1699526400000|2023-11-09 10:40:00|7858.7|7855.7|7861.2|7858.2|7862.2|7859.2|7858.7|7855.7|0
1699526700000|2023-11-09 10:45:00|7861.3|7858.3|7860.5|7857.5|7862|7859|7859.1|7856.1|0
1699527000000|2023-11-09 10:50:00|7860.3|7857.3|7860|7857|7860.5|7857.5|7857.7|7854.7|0
1699527300000|2023-11-09 10:55:00|7860.1|7857.1|7860.1|7857.1|7860.6|7857.6|7858.9|7855.9|0
1699527600000|2023-11-09 11:00:00|7860|7857|7860.7|7857.7|7861.7|7858.7|7859.5|7856.5|0
1699527900000|2023-11-09 11:05:00|7860.6|7857.6|7858.6|7855.6|7860.8|7857.8|7858.4|7855.4|0
1699528200000|2023-11-09 11:10:00|7858.2|7855.2|7857.2|7854.2|7858.2|7855.2|7856.4|7853.4|0
1699528500000|2023-11-09 11:15:00|7857.1|7854.1|7855.2|7852.2|7857.7|7854.7|7854.2|7851.2|0
1699528800000|2023-11-09 11:20:00|7855.5|7852.5|7851.5|7848.5|7856.4|7853.4|7851.4|7848.4|0
1699529100000|2023-11-09 11:25:00|7851.6|7848.6|7852.8|7849.8|7853.6|7850.6|7851.5|7848.5|0
1699529400000|2023-11-09 11:30:00|7853.2|7850.2|7852.3|7849.3|7853.5|7850.5|7852|7849|0
1699529700000|2023-11-09 11:35:00|7852.5|7849.5|7853.2|7850.2|7853.2|7850.2|7851.1|7848.1|0
1699530000000|2023-11-09 11:40:00|7853.4|7850.4|7854.3|7851.3|7854.4|7851.4|7852.9|7849.9|0
1699530300000|2023-11-09 11:45:00|7854.4|7851.4|7853.1|7850.1|7854.9|7851.9|7853|7850|0
1699530600000|2023-11-09 11:50:00|7853.2|7850.2|7852.8|7849.8|7853.5|7850.5|7852.3|7849.3|0
1699530900000|2023-11-09 11:55:00|7852.9|7849.9|7853.8|7850.8|7853.8|7850.8|7852.7|7849.7|0
1699531200000|2023-11-09 12:00:00|7855.5|7852.5|7858.6|7855.6|7858.8|7855.8|7854.9|7851.9|0
1699531500000|2023-11-09 12:05:00|7858.8|7855.8|7860.8|7857.8|7861.2|7858.2|7858.4|7855.4|0
1699531800000|2023-11-09 12:10:00|7860.9|7857.9|7861.1|7858.1|7861.2|7858.2|7858.4|7855.4|0
1699532100000|2023-11-09 12:15:00|7860.9|7857.9|7860.7|7857.7|7861.6|7858.6|7860.6|7857.6|0
1699532400000|2023-11-09 12:20:00|7860.8|7857.8|7859.8|7856.8|7861.3|7858.3|7858.7|7855.7|0
1699532700000|2023-11-09 12:25:00|7859.7|7856.7|7859.7|7856.7|7861.2|7858.2|7859|7856|0
1699533000000|2023-11-09 12:30:00|7859.8|7856.8|7861|7858|7861.4|7858.4|7859.8|7856.8|0
1699533300000|2023-11-09 12:35:00|7861.1|7858.1|7863.7|7860.7|7863.7|7860.7|7860.9|7857.9|0
1699533600000|2023-11-09 12:40:00|7863.6|7860.6|7865.4|7862.4|7865.9|7862.9|7863.6|7860.6|0
1699533900000|2023-11-09 12:45:00|7865.5|7862.5|7860.6|7857.6|7866.5|7863.5|7860.3|7857.3|0
1699534200000|2023-11-09 12:50:00|7860.5|7857.5|7868.1|7865.1|7868.1|7865.1|7860.2|7857.2|0
1699534500000|2023-11-09 12:55:00|7868.3|7865.3|7870.1|7867.1|7870.4|7867.4|7867.7|7864.7|0
1699534800000|2023-11-09 13:00:00|7870.2|7867.2|7872.4|7869.4|7873.9|7870.9|7868.6|7865.6|0
1699535100000|2023-11-09 13:05:00|7872.5|7869.5|7874.3|7871.3|7874.4|7871.4|7871.2|7868.2|0
1699535400000|2023-11-09 13:10:00|7874.4|7871.4|7875.6|7872.6|7875.7|7872.7|7873.9|7870.9|0
1699535700000|2023-11-09 13:15:00|7875.7|7872.7|7877.7|7874.7|7877.7|7874.7|7874.9|7871.9|0
1699536000000|2023-11-09 13:20:00|7877.8|7874.8|7874.3|7871.3|7878|7875|7874.3|7871.3|0
1699536300000|2023-11-09 13:25:00|7874.2|7871.2|7873.3|7870.3|7874.3|7871.3|7872.7|7869.7|0
1699536600000|2023-11-09 13:30:00|7873.1|7870.1|7869.9|7866.9|7873.3|7870.3|7868.4|7865.4|0
1699536900000|2023-11-09 13:35:00|7869.6|7866.6|7870.8|7867.8|7873.3|7870.3|7869.5|7866.5|0
1699537200000|2023-11-09 13:40:00|7871.7|7868.7|7869.8|7866.8|7872.7|7869.7|7869.6|7866.6|0
1699537500000|2023-11-09 13:45:00|7869.7|7866.7|7875.2|7872.2|7875.2|7872.2|7869.7|7866.7|0
1699537800000|2023-11-09 13:50:00|7875.1|7872.1|7873.9|7870.9|7875.4|7872.4|7871.4|7868.4|0
1699538100000|2023-11-09 13:55:00|7874.1|7871.1|7874.2|7871.2|7874.3|7871.3|7871.8|7868.8|0
1699538400000|2023-11-09 14:00:00|7874.3|7871.3|7871.5|7868.5|7874.7|7871.7|7871.5|7868.5|0
1699538700000|2023-11-09 14:05:00|7871.4|7868.4|7872.1|7869.1|7872.8|7869.8|7871.2|7868.2|0
1699539000000|2023-11-09 14:10:00|7872.2|7869.2|7875.7|7872.7|7876.1|7873.1|7871.4|7868.4|0
1699539300000|2023-11-09 14:15:00|7875.8|7872.8|7877.8|7874.8|7877.8|7874.8|7875.8|7872.8|0
1699539600000|2023-11-09 14:20:00|7877.3|7874.3|7878.4|7875.4|7878.5|7875.5|7876.2|7873.2|0
1699539900000|2023-11-09 14:25:00|7870.9|7867.9|7871.3|7868.3|7874.2|7871.2|7868.8|7865.8|0
1699540200000|2023-11-09 14:30:00|7872|7869|7867.9|7866.1|7881.2|7879.4|7861|7859.2|0
1699540500000|2023-11-09 14:35:00|7868.1|7866.3|7863.1|7861.3|7871.5|7869.7|7856.3|7854.5|0
1699540800000|2023-11-09 14:40:00|7863.9|7862.1|7877.2|7875.4|7878.3|7876.5|7861.5|7859.7|0
1699541100000|2023-11-09 14:45:00|7876.7|7874.9|7876.4|7874.6|7880.5|7878.7|7869.1|7867.3|0
1699541400000|2023-11-09 14:50:00|7876.8|7875|7892.5|7890.7|7895.9|7894.1|7869.1|7867.3|0
1699541700000|2023-11-09 14:55:00|7892.4|7890.6|7900.9|7899.1|7901.3|7899.5|7888.9|7887.1|0
1699542000000|2023-11-09 15:00:00|7901.5|7899.7|7876.9|7875.1|7906.3|7904.5|7876.4|7874.6|0
1699542300000|2023-11-09 15:05:00|7877.2|7875.4|7862.7|7860.9|7877.8|7876|7850.8|7849|0
1699542600000|2023-11-09 15:10:00|7862.1|7860.3|7867.4|7865.6|7867.9|7866.1|7855.7|7853.9|0
1699542900000|2023-11-09 15:15:00|7867.5|7865.7|7866|7864.2|7878.2|7876.4|7865.2|7863.4|0
1699543200000|2023-11-09 15:20:00|7865.6|7863.8|7865.4|7863.6|7866.7|7864.9|7857.1|7855.3|0
1699543500000|2023-11-09 15:25:00|7865.3|7863.5|7852.7|7850.9|7866.1|7864.3|7847.9|7846.1|0
1699543800000|2023-11-09 15:30:00|7853|7851.2|7849.6|7847.8|7856.8|7855|7841|7839.2|0
1699544100000|2023-11-09 15:35:00|7849.7|7847.9|7860|7858.2|7864.8|7863|7844.1|7842.3|0
1699544400000|2023-11-09 15:40:00|7859.3|7857.5|7869.2|7867.4|7869.9|7868.1|7852|7850.2|0
1699544700000|2023-11-09 15:45:00|7868.7|7866.9|7861.7|7859.9|7869.2|7867.4|7860.8|7859|0
1699545000000|2023-11-09 15:50:00|7861.8|7860|7873.1|7871.3|7874.6|7872.8|7861.8|7860|0
1699545300000|2023-11-09 15:55:00|7873.2|7871.4|7875.9|7874.1|7876.1|7874.3|7865.9|7864.1|0
1699545600000|2023-11-09 16:00:00|7874.9|7873.1|7887.1|7885.3|7887.4|7885.6|7874.4|7872.6|0
1699545900000|2023-11-09 16:05:00|7886.6|7884.8|7897.2|7895.4|7898.3|7896.5|7886.6|7884.8|0
1699546200000|2023-11-09 16:10:00|7897.5|7895.7|7900.9|7899.1|7903.6|7901.8|7896.2|7894.4|0
1699546500000|2023-11-09 16:15:00|7900.8|7899|7896.9|7895.1|7907.4|7905.6|7896.9|7895.1|0
1699546800000|2023-11-09 16:20:00|7897.1|7895.3|7897.3|7895.5|7903.4|7901.6|7896|7894.2|0
1699547100000|2023-11-09 16:25:00|7897.4|7895.6|7891.5|7889.7|7897.6|7895.8|7890.4|7888.6|0
1699547400000|2023-11-09 16:30:00|7891.7|7889.9|7894.6|7892.8|7894.9|7893.1|7888.2|7886.4|0
1699547700000|2023-11-09 16:35:00|7894.7|7892.9|7894.3|7892.5|7898.8|7897|7891.1|7889.3|0
1699548000000|2023-11-09 16:40:00|7894.6|7892.8|7894.1|7892.3|7895.3|7893.5|7889.7|7887.9|0
1699548300000|2023-11-09 16:45:00|7894.2|7892.4|7901.6|7899.8|7902|7900.2|7891.4|7889.6|0
1699548600000|2023-11-09 16:50:00|7901.7|7899.9|7915.4|7913.6|7917.1|7915.3|7901.1|7899.3|0
1699548900000|2023-11-09 16:55:00|7915.5|7913.7|7909.5|7907.7|7915.6|7913.8|7903.7|7901.9|0
1699549200000|2023-11-09 17:00:00|7909.2|7907.4|7900.2|7898.4|7909.3|7907.5|7898|7896.2|0
1699549500000|2023-11-09 17:05:00|7900.3|7898.5|7901.1|7899.3|7904.5|7902.7|7898.5|7896.7|0
1699549800000|2023-11-09 17:10:00|7901.2|7899.4|7885.8|7884|7901.3|7899.5|7882.1|7880.3|0
1699550100000|2023-11-09 17:15:00|7885.2|7883.4|7876.1|7874.3|7886.6|7884.8|7875.6|7873.8|0
1699550400000|2023-11-09 17:20:00|7876.2|7874.4|7881.3|7879.5|7882.6|7880.8|7874.4|7872.6|0
1699550700000|2023-11-09 17:25:00|7881.1|7879.3|7871.7|7869.9|7881.5|7879.7|7868.6|7866.8|0
1699551000000|2023-11-09 17:30:00|7871.6|7869.8|7874.7|7872.9|7876.5|7874.7|7870.1|7868.3|0
1699551300000|2023-11-09 17:35:00|7873.5|7871.7|7862.2|7860.4|7875.3|7873.5|7862|7860.2|0
1699551600000|2023-11-09 17:40:00|7862.6|7860.8|7866.7|7864.9|7869|7867.2|7860.7|7858.9|0
1699551900000|2023-11-09 17:45:00|7866.8|7865|7878|7876.2|7878|7876.2|7865.7|7863.9|0
1699552200000|2023-11-09 17:50:00|7878.3|7876.5|7880.7|7878.9|7882.4|7880.6|7875.7|7873.9|0
1699552500000|2023-11-09 17:55:00|7880.8|7879|7880.6|7878.8|7882.9|7881.1|7876.4|7874.6|0
1699552800000|2023-11-09 18:00:00|7880.9|7879.1|7843.7|7841.9|7882.9|7881.1|7827.3|7825.5|0
1699553100000|2023-11-09 18:05:00|7843.9|7842.1|7828.8|7827|7847.4|7845.6|7819|7817.2|0
1699553400000|2023-11-09 18:10:00|7828.9|7827.1|7860.3|7858.5|7861.2|7859.4|7825.8|7824|0
1699553700000|2023-11-09 18:15:00|7860|7858.2|7849|7847.2|7860|7858.2|7842.6|7840.8|0
1699554000000|2023-11-09 18:20:00|7849.2|7847.4|7863.1|7861.3|7866.2|7864.4|7847.4|7845.6|0
1699554300000|2023-11-09 18:25:00|7863|7861.2|7864|7862.2|7866.5|7864.7|7856.4|7854.6|0
1699554600000|2023-11-09 18:30:00|7863.9|7862.1|7865.6|7863.8|7865.9|7864.1|7855.9|7854.1|0
1699554900000|2023-11-09 18:35:00|7865.7|7863.9|7860.7|7858.9|7874.4|7872.6|7860.2|7858.4|0
1699555200000|2023-11-09 18:40:00|7860.9|7859.1|7852.9|7851.1|7861.4|7859.6|7848.8|7847|0
1699555500000|2023-11-09 18:45:00|7853.4|7851.6|7855|7853.2|7857.8|7856|7849.9|7848.1|0
1699555800000|2023-11-09 18:50:00|7854.7|7852.9|7843.2|7841.4|7855.7|7853.9|7842.9|7841.1|0
1699556100000|2023-11-09 18:55:00|7844.2|7842.4|7843.9|7842.1|7850.5|7848.7|7835|7833.2|0
1699556400000|2023-11-09 19:00:00|7843.5|7841.7|7822|7820.2|7843.5|7841.7|7812.7|7810.9|0
1699556700000|2023-11-09 19:05:00|7822.1|7820.3|7829.9|7828.1|7831|7829.2|7811.4|7809.6|0
1699557000000|2023-11-09 19:10:00|7830.1|7828.3|7818.4|7816.6|7830.1|7828.3|7816.4|7814.6|0
1699557300000|2023-11-09 19:15:00|7818.2|7816.4|7805.9|7804.1|7818.7|7816.9|7804.7|7802.9|0
1699557600000|2023-11-09 19:20:00|7806.2|7804.4|7829.2|7827.4|7830.6|7828.8|7806.1|7804.3|0
1699557900000|2023-11-09 19:25:00|7828.6|7826.8|7827.4|7825.6|7836.4|7834.6|7822.7|7820.9|0
1699558200000|2023-11-09 19:30:00|7826.3|7824.5|7816.1|7814.3|7832.7|7830.9|7813.2|7811.4|0
1699558500000|2023-11-09 19:35:00|7815.9|7814.1|7812.1|7810.3|7820|7818.2|7801.1|7799.3|0
1699558800000|2023-11-09 19:40:00|7812.3|7810.5|7794.1|7792.3|7813.1|7811.3|7791|7789.2|0
1699559100000|2023-11-09 19:45:00|7794|7792.2|7805.2|7803.4|7806.4|7804.6|7793.9|7792.1|0
1699559400000|2023-11-09 19:50:00|7804.7|7802.9|7787.8|7786|7805|7803.2|7786.5|7784.7|0
1699559700000|2023-11-09 19:55:00|7788|7786.2|7788.4|7786.6|7794.5|7792.7|7784.5|7782.7|0
1699560000000|2023-11-09 20:00:00|7788.3|7786.5|7786.3|7784.5|7790.7|7788.9|7772.2|7770.4|0
1699560300000|2023-11-09 20:05:00|7785.9|7784.1|7789|7787.2|7789.5|7787.7|7777.9|7776.1|0
1699560600000|2023-11-09 20:10:00|7789.1|7787.3|7793.8|7792|7796.5|7794.7|7785.4|7783.6|0
1699560900000|2023-11-09 20:15:00|7794.1|7792.3|7795|7793.2|7796.6|7794.8|7789|7787.2|0
1699561200000|2023-11-09 20:20:00|7795.2|7793.4|7790.2|7788.4|7797.4|7795.6|7783.6|7781.8|0
1699561500000|2023-11-09 20:25:00|7790.5|7788.7|7788.3|7786.5|7801|7799.2|7787|7785.2|0
1699561800000|2023-11-09 20:30:00|7788.1|7786.3|7791.7|7789.9|7794.6|7792.8|7788|7786.2|0
1699562100000|2023-11-09 20:35:00|7791|7789.2|7784.9|7783.1|7795.5|7793.7|7781.6|7779.8|0
1699562400000|2023-11-09 20:40:00|7785|7783.2|7779|7777.2|7786.5|7784.7|7777.6|7775.8|0
1699562700000|2023-11-09 20:45:00|7778.9|7777.1|7780.1|7778.3|7784.8|7783|7776.5|7774.7|0
1699563000000|2023-11-09 20:50:00|7784.3|7782.5|7783.7|7781.9|7789.2|7787.4|7775.5|7773.7|0
1699563300000|2023-11-09 20:55:00|7781.6|7779.8|7790.6|7788.8|7793.4|7791.6|7781.6|7779.8|0
1699563600000|2023-11-09 21:00:00|7789.5|7787.7|7797.8|7794.8|7802.7|7799.7|7784.5|7781.5|0
1699563900000|2023-11-09 21:05:00|7797.6|7794.6|7794.9|7791.9|7797.8|7794.8|7794.3|7791.3|0
1699564200000|2023-11-09 21:10:00|7795.1|7792.1|7785.7|7782.7|7795.2|7792.2|7781.8|7778.8|0
1699564500000|2023-11-09 21:15:00|7785.8|7782.8|7782.1|7779.1|7786|7783|7781.1|7778.1|0
1699564800000|2023-11-09 21:20:00|7782.2|7779.2|7781.8|7778.8|7783.2|7780.2|7780.2|7777.2|0
1699565100000|2023-11-09 21:25:00|7781.7|7778.7|7780.2|7777.2|7782.7|7779.7|7777.1|7774.1|0
1699565400000|2023-11-09 21:30:00|7780.4|7777.4|7776.8|7773.8|7781.2|7778.2|7773.9|7770.9|0
1699565700000|2023-11-09 21:35:00|7776.5|7773.5|7774.8|7771.8|7778|7775|7774.5|7771.5|0
1699566000000|2023-11-09 21:40:00|7774.6|7771.6|7775|7772|7776.1|7773.1|7773.9|7770.9|0
1699566300000|2023-11-09 21:45:00|7774.9|7771.9|7772.5|7769.5|7775|7772|7772.2|7769.2|0
1699566600000|2023-11-09 21:50:00|7772.2|7769.2|7772.5|7769.5|7772.5|7769.5|7770.2|7767.2|0
1699566900000|2023-11-09 21:55:00|7773.7|7770.7|7773.7|7770.7|7774.7|7771.7|7771.8|7768.8|0
1699567200000|2023-11-09 22:00:00|7773.6|7770.6|7772.8|7769.8|7774.3|7771.3|7772.3|7769.3|0
1699567500000|2023-11-09 22:05:00|7773.2|7770.2|7772|7769|7774.4|7771.4|7771.5|7768.5|0
1699567800000|2023-11-09 22:10:00|7771.9|7768.9|7771.3|7768.3|7773.1|7770.1|7770.9|7767.9|0
1699568100000|2023-11-09 22:15:00|7771.2|7768.2|7771.3|7768.3|7773.1|7770.1|7770|7767|0
1699568400000|2023-11-09 22:20:00|7771.2|7768.2|7770.3|7767.3|7772.3|7769.3|7769.6|7766.6|0
1699568700000|2023-11-09 22:25:00|7770.4|7767.4|7768.9|7765.9|7771.2|7768.2|7768.3|7765.3|0
1699569000000|2023-11-09 22:30:00|7769|7766|7767.7|7764.7|7769.8|7766.8|7767.6|7764.6|0
1699569300000|2023-11-09 22:35:00|7767.6|7764.6|7771|7768|7772.3|7769.3|7767.5|7764.5|0
1699569600000|2023-11-09 22:40:00|7771.1|7768.1|7770.4|7767.4|7771.7|7768.7|7770.3|7767.3|0
1699569900000|2023-11-09 22:45:00|7770.3|7767.3|7768.7|7765.7|7770.3|7767.3|7768.7|7765.7|0
1699570200000|2023-11-09 22:50:00|7768.8|7765.8|7768.4|7765.4|7769.6|7766.6|7767.8|7764.8|0
1699570500000|2023-11-09 22:55:00|7768.5|7765.5|7767.1|7764.1|7768.6|7765.6|7766.9|7763.9|0
1699570800000|2023-11-09 23:00:00|7766.7|7763.7|7766.6|7763.6|7768.7|7765.7|7766.1|7763.1|0
1699571100000|2023-11-09 23:05:00|7766.7|7763.7|7767.5|7764.5|7768.5|7765.5|7766.3|7763.3|0
1699571400000|2023-11-09 23:10:00|7767.3|7764.3|7765.6|7762.6|7767.7|7764.7|7765.5|7762.5|0
1699571700000|2023-11-09 23:15:00|7765.5|7762.5|7758.6|7755.6|7766.9|7763.9|7757.3|7754.3|0
1699572000000|2023-11-09 23:20:00|7758.4|7755.4|7760.2|7757.2|7762.3|7759.3|7758.2|7755.2|0
1699572300000|2023-11-09 23:25:00|7759.9|7756.9|7760.5|7757.5|7760.9|7757.9|7759|7756|0
1699572600000|2023-11-09 23:30:00|7760.6|7757.6|7761.8|7758.8|7761.8|7758.8|7759.8|7756.8|0
1699572900000|2023-11-09 23:35:00|7762.9|7759.9|7762|7759|7763.1|7760.1|7758.8|7755.8|0
1699573200000|2023-11-09 23:40:00|7762.1|7759.1|7760.6|7757.6|7762.3|7759.3|7756.6|7753.6|0
1699573500000|2023-11-09 23:45:00|7760.5|7757.5|7761|7758|7761.3|7758.3|7759.9|7756.9|0
1699573800000|2023-11-09 23:50:00|7761.1|7758.1|7760.8|7757.8|7761.5|7758.5|7760.6|7757.6|0
1699574100000|2023-11-09 23:55:00|7760.7|7757.7|7760.5|7757.5|7761.4|7758.4|7759.8|7756.8|0
1699574400000|2023-11-10 00:00:00|7760.6|7757.6|7762.1|7759.1|7762.7|7759.7|7760.4|7757.4|0
1699574700000|2023-11-10 00:05:00|7762|7759|7761.7|7758.7|7762.6|7759.6|7760.6|7757.6|0
1699575000000|2023-11-10 00:10:00|7761.8|7758.8|7761.4|7758.4|7762.7|7759.7|7761.4|7758.4|0
1699575300000|2023-11-10 00:15:00|7761.7|7758.7|7754.9|7751.9|7762.2|7759.2|7754.6|7751.6|0
1699575600000|2023-11-10 00:20:00|7755|7752|7758.2|7755.2|7758.7|7755.7|7754.9|7751.9|0
1699575900000|2023-11-10 00:25:00|7758.3|7755.3|7757.2|7754.2|7759.1|7756.1|7757.2|7754.2|0
1699576200000|2023-11-10 00:30:00|7757.1|7754.1|7755.2|7752.2|7757.1|7754.1|7754.9|7751.9|0
1699576500000|2023-11-10 00:35:00|7755.5|7752.5|7755.1|7752.1|7757.1|7754.1|7754.3|7751.3|0
1699576800000|2023-11-10 00:40:00|7755|7752|7756.3|7753.3|7756.3|7753.3|7754.4|7751.4|0
1699577100000|2023-11-10 00:45:00|7756.2|7753.2|7755.9|7752.9|7756.5|7753.5|7755.3|7752.3|0
1699577400000|2023-11-10 00:50:00|7755.8|7752.8|7758.6|7755.6|7758.7|7755.7|7754.9|7751.9|0
1699577700000|2023-11-10 00:55:00|7759.1|7756.1|7763|7758|7763|7759.6|7759.1|7756.1|0
1699578000000|2023-11-10 01:00:00|7762.9|7757.9|7763.4|7758.4|7763.9|7758.9|7762.4|7757.4|0
1699578300000|2023-11-10 01:05:00|7763.3|7758.3|7762.8|7757.8|7763.8|7758.8|7762.1|7757.1|0
1699578600000|2023-11-10 01:10:00|7762.7|7757.7|7765.2|7760.2|7766.3|7761.3|7762.7|7757.7|0
1699578900000|2023-11-10 01:15:00|7765.3|7760.3|7765.7|7760.7|7766.4|7761.4|7764.1|7759.1|0
1699579200000|2023-11-10 01:20:00|7765.6|7760.6|7766.2|7761.2|7769.3|7764.3|7764.8|7759.8|0
1699579500000|2023-11-10 01:25:00|7766.3|7761.3|7766.6|7761.6|7767.8|7762.8|7765.2|7760.2|0
1699579800000|2023-11-10 01:30:00|7766.9|7761.9|7765.6|7760.6|7767.3|7762.3|7764|7759|0
1699580100000|2023-11-10 01:35:00|7765.5|7760.5|7765.4|7760.4|7766.3|7761.3|7764.4|7759.4|0
1699580400000|2023-11-10 01:40:00|7765.5|7760.5|7764.3|7759.3|7765.7|7760.7|7763.1|7758.1|0
1699580700000|2023-11-10 01:45:00|7764.2|7759.2|7767.3|7762.3|7767.8|7762.8|7763.2|7758.2|0
1699581000000|2023-11-10 01:50:00|7767.2|7762.2|7768.5|7763.5|7770.2|7765.2|7766.8|7761.8|0
1699581300000|2023-11-10 01:55:00|7768.6|7763.6|7767.6|7762.6|7769.6|7764.6|7767.3|7762.3|0
1699581600000|2023-11-10 02:00:00|7767.4|7762.4|7767.8|7762.8|7768.3|7763.3|7766.7|7761.7|0
1699581900000|2023-11-10 02:05:00|7767.7|7762.7|7765.4|7760.4|7767.7|7762.7|7765.4|7760.4|0
1699582200000|2023-11-10 02:10:00|7765.2|7760.2|7769|7764|7769.5|7764.5|7764.1|7759.1|0
1699582500000|2023-11-10 02:15:00|7768.9|7763.9|7768.5|7763.5|7770.3|7765.3|7767.7|7762.7|0
1699582800000|2023-11-10 02:20:00|7768.4|7763.4|7767.5|7762.5|7768.5|7763.5|7766.2|7761.2|0
1699583100000|2023-11-10 02:25:00|7767.4|7762.4|7769.7|7764.7|7770|7765|7766.5|7761.5|0
1699583400000|2023-11-10 02:30:00|7769.6|7764.6|7767.9|7762.9|7770.3|7765.3|7766.9|7761.9|0
1699583700000|2023-11-10 02:35:00|7767.8|7762.8|7765.1|7760.1|7767.9|7762.9|7764.9|7759.9|0
1699584000000|2023-11-10 02:40:00|7765|7760|7765.2|7760.2|7766.6|7761.6|7764.9|7759.9|0
1699584300000|2023-11-10 02:45:00|7765.1|7760.1|7767.4|7762.4|7767.5|7762.5|7765|7760|0
1699584600000|2023-11-10 02:50:00|7767.3|7762.3|7767|7762|7767.3|7762.3|7766.5|7761.5|0
1699584900000|2023-11-10 02:55:00|7767.1|7762.1|7767.4|7762.4|7768.3|7763.3|7766.9|7761.9|0
1699585200000|2023-11-10 03:00:00|7767.3|7762.3|7768.4|7763.4|7768.8|7763.8|7767.2|7762.2|0
1699585500000|2023-11-10 03:05:00|7768.5|7763.5|7769.3|7764.3|7770.1|7765.1|7768|7763|0
1699585800000|2023-11-10 03:10:00|7769.5|7764.5|7766.7|7761.7|7769.8|7764.8|7766.3|7761.3|0
1699586100000|2023-11-10 03:15:00|7766.8|7761.8|7767.7|7762.7|7769.2|7764.2|7766.2|7761.2|0
1699586400000|2023-11-10 03:20:00|7767.6|7762.6|7767.7|7762.7|7769|7764|7767.5|7762.5|0
1699586700000|2023-11-10 03:25:00|7767.6|7762.6|7767.2|7762.2|7767.7|7762.7|7766.7|7761.7|0
1699587000000|2023-11-10 03:30:00|7767.1|7762.1|7767.3|7762.3|7767.8|7762.8|7766.7|7761.7|0
1699587300000|2023-11-10 03:35:00|7767.2|7762.2|7767.2|7762.2|7768.9|7763.9|7767.1|7762.1|0
1699587600000|2023-11-10 03:40:00|7767.1|7762.1|7766.8|7761.8|7767.9|7762.9|7766.4|7761.4|0
1699587900000|2023-11-10 03:45:00|7766.9|7761.9|7765.9|7760.9|7767.3|7762.3|7765.7|7760.7|0
1699588200000|2023-11-10 03:50:00|7765.8|7760.8|7765.8|7760.8|7766.1|7761.1|7765|7760|0
1699588500000|2023-11-10 03:55:00|7765.7|7760.7|7767.1|7762.1|7767.4|7762.4|7765.4|7760.4|0
1699588800000|2023-11-10 04:00:00|7767|7762|7768.9|7763.9|7769.1|7764.1|7766.6|7761.6|0
1699589100000|2023-11-10 04:05:00|7768.8|7763.8|7769.1|7764.1|7769.2|7764.2|7768.5|7763.5|0
1699589400000|2023-11-10 04:10:00|7769.2|7764.2|7769.5|7764.5|7769.7|7764.7|7769|7764|0
1699589700000|2023-11-10 04:15:00|7769.6|7764.6|7769.7|7764.7|7769.8|7764.8|7768.9|7763.9|0
1699590000000|2023-11-10 04:20:00|7769.8|7764.8|7771.2|7766.2|7772.1|7767.1|7769.8|7764.8|0
1699590300000|2023-11-10 04:25:00|7771.3|7766.3|7771.5|7766.5|7771.6|7766.6|7770.7|7765.7|0
1699590600000|2023-11-10 04:30:00|7771.4|7766.4|7776.9|7771.9|7777.8|7772.8|7771.4|7766.4|0
1699590900000|2023-11-10 04:35:00|7776.8|7771.8|7775.3|7770.3|7777.5|7772.5|7774.8|7769.8|0
1699591200000|2023-11-10 04:40:00|7775.2|7770.2|7774.9|7769.9|7775.5|7770.5|7774.6|7769.6|0
1699591500000|2023-11-10 04:45:00|7775|7770|7775.4|7770.4|7775.8|7770.8|7774.8|7769.8|0
1699591800000|2023-11-10 04:50:00|7775.3|7770.3|7774.8|7769.8|7775.5|7770.5|7774.3|7769.3|0
1699592100000|2023-11-10 04:55:00|7774.7|7769.7|7775.3|7770.3|7775.3|7770.3|7774.4|7769.4|0
1699592400000|2023-11-10 05:00:00|7775.2|7770.2|7775.4|7770.4|7775.7|7770.7|7774.3|7769.3|0
1699592700000|2023-11-10 05:05:00|7775.3|7770.3|7774.7|7769.7|7776.2|7771.2|7773.9|7768.9|0
1699593000000|2023-11-10 05:10:00|7774.8|7769.8|7773.2|7768.2|7775.1|7770.1|7772.5|7767.5|0
1699593300000|2023-11-10 05:15:00|7773.1|7768.1|7771.9|7766.9|7773.2|7768.2|7770.4|7765.4|0
1699593600000|2023-11-10 05:20:00|7771.8|7766.8|7772.4|7767.4|7772.5|7767.5|7771.2|7766.2|0
1699593900000|2023-11-10 05:25:00|7772.3|7767.3|7772.5|7767.5|7773.1|7768.1|7771.8|7766.8|0
1699594200000|2023-11-10 05:30:00|7772.6|7767.6|7772.9|7767.9|7775.1|7770.1|7772.5|7767.5|0
1699594500000|2023-11-10 05:35:00|7773|7768|7771.1|7766.1|7773.5|7768.5|7770.1|7765.1|0
1699594800000|2023-11-10 05:40:00|7771.2|7766.2|7773.3|7768.3|7773.7|7768.7|7771.1|7766.1|0
1699595100000|2023-11-10 05:45:00|7773.5|7768.5|7774.9|7769.9|7775|7770|7773.2|7768.2|0
1699595400000|2023-11-10 05:50:00|7774.8|7769.8|7774|7769|7777|7772|7773.9|7768.9|0
1699595700000|2023-11-10 05:55:00|7773.8|7768.8|7774.5|7769.5|7775.3|7770.3|7773.7|7768.7|0
1699596000000|2023-11-10 06:00:00|7774.3|7769.3|7775.6|7770.6|7775.8|7770.8|7773.4|7768.4|0
1699596300000|2023-11-10 06:05:00|7775.5|7770.5|7773.5|7768.5|7775.6|7770.6|7773.3|7768.3|0
1699596600000|2023-11-10 06:10:00|7773.4|7768.4|7773.5|7768.5|7774.3|7769.3|7772.8|7767.8|0
1699596900000|2023-11-10 06:15:00|7773.4|7768.4|7772.8|7767.8|7773.5|7768.5|7770.9|7765.9|0
1699597200000|2023-11-10 06:20:00|7772.7|7767.7|7772.5|7767.5|7773.2|7768.2|7772.2|7767.2|0
1699597500000|2023-11-10 06:25:00|7772.4|7767.4|7774.3|7769.3|7774.4|7769.4|7772.3|7767.3|0
1699597800000|2023-11-10 06:30:00|7774.4|7769.4|7773.5|7768.5|7774.6|7769.6|7773.1|7768.1|0
1699598100000|2023-11-10 06:35:00|7773.7|7768.7|7775.6|7770.6|7776.5|7771.5|7773.5|7768.5|0
1699598400000|2023-11-10 06:40:00|7775.7|7770.7|7775.8|7770.8|7776.1|7771.1|7774.8|7769.8|0
1699598700000|2023-11-10 06:45:00|7775.7|7770.7|7775.8|7770.8|7776.3|7771.3|7775.6|7770.6|0
1699599000000|2023-11-10 06:50:00|7775.7|7770.7|7776.9|7771.9|7777.6|7772.6|7774.5|7769.5|0
1699599300000|2023-11-10 06:55:00|7777|7772|7775|7770|7777.1|7772.1|7773.4|7768.4|0
1699599600000|2023-11-10 07:00:00|7774.9|7769.9|7774.3|7769.3|7776.8|7771.8|7773.1|7768.1|0
1699599900000|2023-11-10 07:05:00|7774.1|7769.1|7775.1|7770.1|7777|7772|7773.6|7768.6|0
1699600200000|2023-11-10 07:10:00|7775.3|7770.3|7779|7774|7779.4|7774.4|7774.8|7769.8|0
1699600500000|2023-11-10 07:15:00|7778.9|7773.9|7778.8|7773.8|7779.6|7774.6|7775.6|7770.6|0
1699600800000|2023-11-10 07:20:00|7778.7|7773.7|7780.5|7775.5|7781.9|7776.9|7778.5|7773.5|0
1699601100000|2023-11-10 07:25:00|7780.6|7775.6|7781.8|7776.8|7782.2|7777.2|7780.2|7775.2|0
1699601400000|2023-11-10 07:30:00|7781.7|7776.7|7780.7|7775.7|7782|7777|7777.5|7772.5|0
1699601700000|2023-11-10 07:35:00|7780.8|7775.8|7782.5|7777.5|7782.5|7777.5|7779.5|7774.5|0
1699602000000|2023-11-10 07:40:00|7782.3|7777.3|7784.2|7779.2|7784.8|7779.8|7781.3|7776.3|0
1699602300000|2023-11-10 07:45:00|7784.1|7779.1|7783.5|7778.5|7786.1|7781.1|7783.3|7778.3|0
1699602600000|2023-11-10 07:50:00|7783.4|7778.4|7782.9|7777.9|7783.6|7778.6|7781.8|7776.8|0
1699602900000|2023-11-10 07:55:00|7782.8|7777.8|7782.8|7777.8|7784.7|7779.7|7782.1|7777.1|0
1699603200000|2023-11-10 08:00:00|7783.3|7778.3|7784.3|7779.3|7786.4|7781.4|7782.8|7777.8|0
1699603500000|2023-11-10 08:05:00|7784.2|7779.2|7785.3|7780.3|7787.4|7782.4|7781.3|7776.3|0
1699603800000|2023-11-10 08:10:00|7785|7780|7785|7780|7787.4|7782.4|7783.5|7778.5|0
1699604100000|2023-11-10 08:15:00|7784.9|7779.9|7788.6|7783.6|7788.9|7783.9|7784.1|7779.1|0
1699604400000|2023-11-10 08:20:00|7788.5|7783.5|7784.4|7779.4|7789.5|7784.5|7784.3|7779.3|0
1699604700000|2023-11-10 08:25:00|7784.3|7779.3|7785.7|7780.7|7787|7782|7783.5|7778.5|0
1699605000000|2023-11-10 08:30:00|7785.6|7780.6|7787.4|7782.4|7787.5|7782.5|7783.7|7778.7|0
1699605300000|2023-11-10 08:35:00|7787.5|7782.5|7785.2|7780.2|7788.2|7783.2|7784.7|7779.7|0
1699605600000|2023-11-10 08:40:00|7785.3|7780.3|7785.3|7780.3|7786.3|7781.3|7783.9|7778.9|0
1699605900000|2023-11-10 08:45:00|7785.2|7780.2|7781.4|7776.4|7785.3|7780.3|7778.7|7773.7|0
1699606200000|2023-11-10 08:50:00|7781.3|7776.3|7776.6|7771.6|7781.9|7776.9|7775.9|7770.9|0
1699606500000|2023-11-10 08:55:00|7776.7|7771.7|7777.4|7772.4|7777.5|7772.5|7773.5|7768.5|0
1699606800000|2023-11-10 09:00:00|7777.3|7772.3|7774.6|7771.6|7783|7780|7772.4|7769.4|0
1699607100000|2023-11-10 09:05:00|7774|7771|7779.2|7776.2|7781.7|7778.7|7770.7|7767.7|0
1699607400000|2023-11-10 09:10:00|7779.1|7776.1|7773.3|7770.3|7782.5|7779.5|7772.3|7769.3|0
1699607700000|2023-11-10 09:15:00|7773.2|7770.2|7765.4|7762.4|7773.2|7770.2|7763.9|7760.9|0
1699608000000|2023-11-10 09:20:00|7765.1|7762.1|7757.1|7754.1|7766.1|7763.1|7756.7|7753.7|0
1699608300000|2023-11-10 09:25:00|7757|7754|7755.9|7752.9|7758.6|7755.6|7754.5|7751.5|0
1699608600000|2023-11-10 09:30:00|7755.8|7752.8|7749.6|7746.6|7756.1|7753.1|7748.2|7745.2|0
1699608900000|2023-11-10 09:35:00|7749.8|7746.8|7751.2|7748.2|7753.2|7750.2|7748|7745|0
1699609200000|2023-11-10 09:40:00|7751.3|7748.3|7756.8|7753.8|7756.9|7753.9|7751.1|7748.1|0
1699609500000|2023-11-10 09:45:00|7756.9|7753.9|7759.8|7756.8|7760.4|7757.4|7756.8|7753.8|0
1699609800000|2023-11-10 09:50:00|7759.6|7756.6|7762.2|7759.2|7762.6|7759.6|7759|7756|0
1699610100000|2023-11-10 09:55:00|7762.1|7759.1|7764|7761|7765.1|7762.1|7762.1|7759.1|0
1699610400000|2023-11-10 10:00:00|7764.2|7761.2|7758.5|7755.5|7764.4|7761.4|7758.5|7755.5|0
1699610700000|2023-11-10 10:05:00|7758.9|7755.9|7757.9|7754.9|7759.3|7756.3|7756.2|7753.2|0
1699611000000|2023-11-10 10:10:00|7757.8|7754.8|7760.5|7757.5|7760.7|7757.7|7756.8|7753.8|0
1699611300000|2023-11-10 10:15:00|7760.4|7757.4|7760.7|7757.7|7760.7|7757.7|7757.5|7754.5|0
1699611600000|2023-11-10 10:20:00|7760.6|7757.6|7757.8|7754.8|7760.6|7757.6|7757.1|7754.1|0
1699611900000|2023-11-10 10:25:00|7758.1|7755.1|7758.6|7755.6|7758.8|7755.8|7756.6|7753.6|0
1699612200000|2023-11-10 10:30:00|7758.7|7755.7|7757.5|7754.5|7759.7|7756.7|7755.6|7752.6|0
1699612500000|2023-11-10 10:35:00|7757.3|7754.3|7760.3|7757.3|7760.4|7757.4|7757.3|7754.3|0
1699612800000|2023-11-10 10:40:00|7759.8|7756.8|7758.7|7755.7|7760.1|7757.1|7756.5|7753.5|0
1699613100000|2023-11-10 10:45:00|7758.9|7755.9|7762.2|7759.2|7762.3|7759.3|7758.4|7755.4|0
1699613400000|2023-11-10 10:50:00|7762.3|7759.3|7762.2|7759.2|7765|7762|7761.9|7758.9|0
1699613700000|2023-11-10 10:55:00|7762.3|7759.3|7763|7760|7764.3|7761.3|7762.2|7759.2|0
1699614000000|2023-11-10 11:00:00|7762.9|7759.9|7761.7|7758.7|7762.9|7759.9|7761|7758|0
1699614300000|2023-11-10 11:05:00|7761.6|7758.6|7761.1|7758.1|7762|7759|7760.7|7757.7|0
1699614600000|2023-11-10 11:10:00|7761|7758|7757.5|7754.5|7761.1|7758.1|7757.5|7754.5|0
1699614900000|2023-11-10 11:15:00|7757.3|7754.3|7757.8|7754.8|7759.2|7756.2|7757.1|7754.1|0
1699615200000|2023-11-10 11:20:00|7757.9|7754.9|7759|7756|7759|7756|7757.7|7754.7|0
1699615500000|2023-11-10 11:25:00|7758.9|7755.9|7757.7|7754.7|7758.9|7755.9|7757.5|7754.5|0
1699615800000|2023-11-10 11:30:00|7757.8|7754.8|7753|7750|7758.1|7755.1|7753|7750|0
1699616100000|2023-11-10 11:35:00|7753.2|7750.2|7752.7|7749.7|7754|7751|7751.3|7748.3|0
1699616400000|2023-11-10 11:40:00|7752.6|7749.6|7751.7|7748.7|7753.3|7750.3|7750.1|7747.1|0
1699616700000|2023-11-10 11:45:00|7751.8|7748.8|7752.5|7749.5|7752.7|7749.7|7751.2|7748.2|0
1699617000000|2023-11-10 11:50:00|7752.6|7749.6|7754.1|7751.1|7754.8|7751.8|7752.2|7749.2|0
1699617300000|2023-11-10 11:55:00|7753.9|7750.9|7758.4|7755.4|7758.5|7755.5|7753.5|7750.5|0
1699617600000|2023-11-10 12:00:00|7758.5|7755.5|7760.9|7757.9|7761.3|7758.3|7758.1|7755.1|0
1699617900000|2023-11-10 12:05:00|7760.4|7757.4|7766.6|7763.6|7766.8|7763.8|7760.4|7757.4|0
1699618200000|2023-11-10 12:10:00|7766.1|7763.1|7774.1|7771.1|7774.1|7771.1|7766.1|7763.1|0
1699618500000|2023-11-10 12:15:00|7774|7771|7777.8|7774.8|7778.1|7775.1|7772.4|7769.4|0
1699618800000|2023-11-10 12:20:00|7777.9|7774.9|7773.8|7770.8|7778|7775|7773.8|7770.8|0
1699619100000|2023-11-10 12:25:00|7773.9|7770.9|7779.8|7776.8|7779.8|7776.8|7773.8|7770.8|0
1699619400000|2023-11-10 12:30:00|7779.5|7776.5|7783.7|7780.7|7785.3|7782.3|7779.4|7776.4|0
1699619700000|2023-11-10 12:35:00|7783.6|7780.6|7788.4|7785.4|7788.4|7785.4|7783.2|7780.2|0
1699620000000|2023-11-10 12:40:00|7788.3|7785.3|7791.6|7788.6|7791.6|7788.6|7788.3|7785.3|0
1699620300000|2023-11-10 12:45:00|7791.5|7788.5|7792.4|7789.4|7793.3|7790.3|7791.5|7788.5|0
1699620600000|2023-11-10 12:50:00|7792.5|7789.5|7791.8|7788.8|7794.5|7791.5|7791|7788|0
1699620900000|2023-11-10 12:55:00|7791.7|7788.7|7796.4|7793.4|7798.7|7795.7|7790.9|7787.9|0
1699621200000|2023-11-10 13:00:00|7796.2|7793.2|7792.9|7789.9|7796.9|7793.9|7792.1|7789.1|0
1699621500000|2023-11-10 13:05:00|7793.3|7790.3|7800.2|7797.2|7800.3|7797.3|7793.3|7790.3|0
1699621800000|2023-11-10 13:10:00|7800.3|7797.3|7801.3|7798.3|7801.4|7798.4|7798.3|7795.3|0
1699622100000|2023-11-10 13:15:00|7801.2|7798.2|7801.2|7798.2|7802.5|7799.5|7800.5|7797.5|0
1699622400000|2023-11-10 13:20:00|7801.4|7798.4|7799.4|7796.4|7802.1|7799.1|7798.2|7795.2|0
1699622700000|2023-11-10 13:25:00|7799.5|7796.5|7802.2|7799.2|7802.7|7799.7|7799.1|7796.1|0
1699623000000|2023-11-10 13:30:00|7801.9|7798.9|7798.7|7795.7|7802.2|7799.2|7796.7|7793.7|0
1699623300000|2023-11-10 13:35:00|7798.6|7795.6|7803.7|7800.7|7803.7|7800.7|7798.6|7795.6|0
1699623600000|2023-11-10 13:40:00|7803.9|7800.9|7806.8|7803.8|7807.5|7804.5|7803|7800|0
1699623900000|2023-11-10 13:45:00|7807.3|7804.3|7810.1|7807.1|7810.6|7807.6|7806.2|7803.2|0
1699624200000|2023-11-10 13:50:00|7810.3|7807.3|7817.1|7814.1|7817.2|7814.2|7810.3|7807.3|0
1699624500000|2023-11-10 13:55:00|7817.2|7814.2|7817.7|7814.7|7818.7|7815.7|7815.8|7812.8|0
1699624800000|2023-11-10 14:00:00|7818|7815|7814.9|7811.9|7818|7815|7813.8|7810.8|0
1699625100000|2023-11-10 14:05:00|7815|7812|7818.8|7815.8|7818.8|7815.8|7814.5|7811.5|0
1699625400000|2023-11-10 14:10:00|7818.6|7815.6|7824.9|7821.9|7825.1|7822.1|7817.6|7814.6|0
1699625700000|2023-11-10 14:15:00|7825|7822|7823.9|7820.9|7825.5|7822.5|7823.7|7820.7|0
1699626000000|2023-11-10 14:20:00|7823.8|7820.8|7824.3|7821.3|7825.2|7822.2|7822.3|7819.3|0
1699626300000|2023-11-10 14:25:00|7818.9|7815.9|7814.8|7811.8|7824.6|7821.6|7814.8|7811.8|0
1699626600000|2023-11-10 14:30:00|7819.9|7816.9|7828.8|7827|7833.7|7831.9|7788.4|7786.6|0
1699626900000|2023-11-10 14:35:00|7828.7|7826.9|7837.6|7835.8|7840.8|7839|7819.4|7817.6|0
1699627200000|2023-11-10 14:40:00|7837.5|7835.7|7872.5|7870.7|7872.9|7871.1|7837.5|7835.7|0
1699627500000|2023-11-10 14:45:00|7872.4|7870.6|7867.9|7866.1|7874.1|7872.3|7863.5|7861.7|0
1699627800000|2023-11-10 14:50:00|7868|7866.2|7878.2|7876.4|7881.2|7879.4|7863.9|7862.1|0
1699628100000|2023-11-10 14:55:00|7878|7876.2|7878.3|7876.5|7881.1|7879.3|7868.8|7867|0
1699628400000|2023-11-10 15:00:00|7872.5|7870.7|7858.1|7856.3|7878.8|7877|7851.4|7849.6|0
1699628700000|2023-11-10 15:05:00|7858.2|7856.4|7851.8|7850|7866.8|7865|7847.2|7845.4|0
1699629000000|2023-11-10 15:10:00|7851.6|7849.8|7863.6|7861.8|7870.5|7868.7|7846.5|7844.7|0
1699629300000|2023-11-10 15:15:00|7865.5|7863.7|7870.4|7868.6|7870.4|7868.6|7853.4|7851.6|0
1699629600000|2023-11-10 15:20:00|7869.6|7867.8|7858.2|7856.4|7869.7|7867.9|7858.2|7856.4|0
1699629900000|2023-11-10 15:25:00|7857.1|7855.3|7841|7839.2|7857.1|7855.3|7833.5|7831.7|0
1699630200000|2023-11-10 15:30:00|7841.3|7839.5|7835.3|7833.5|7847.9|7846.1|7833.8|7832|0
1699630500000|2023-11-10 15:35:00|7836.7|7834.9|7838.3|7836.5|7846.8|7845|7832.3|7830.5|0
1699630800000|2023-11-10 15:40:00|7838.1|7836.3|7840.6|7838.8|7841.9|7840.1|7831.4|7829.6|0
1699631100000|2023-11-10 15:45:00|7840.9|7839.1|7848.9|7847.1|7858|7856.2|7836.9|7835.1|0
1699631400000|2023-11-10 15:50:00|7849.1|7847.3|7856|7854.2|7856.5|7854.7|7845.5|7843.7|0
1699631700000|2023-11-10 15:55:00|7856.9|7855.1|7870.2|7868.4|7870.2|7868.4|7856.2|7854.4|0
1699632000000|2023-11-10 16:00:00|7870.1|7868.3|7883.6|7881.8|7883.6|7881.8|7869.9|7868.1|0
1699632300000|2023-11-10 16:05:00|7883.3|7881.5|7905.7|7903.9|7907.1|7905.3|7883.3|7881.5|0
1699632600000|2023-11-10 16:10:00|7905.8|7904|7914.4|7912.6|7914.9|7913.1|7902.4|7900.6|0
1699632900000|2023-11-10 16:15:00|7914.5|7912.7|7913.9|7912.1|7916.6|7914.8|7910.4|7908.6|0
1699633200000|2023-11-10 16:20:00|7914.2|7912.4|7912|7910.2|7915.8|7914|7911.4|7909.6|0
1699633500000|2023-11-10 16:25:00|7912.1|7910.3|7905.3|7903.5|7913.8|7912|7903.9|7902.1|0
1699633800000|2023-11-10 16:30:00|7905.4|7903.6|7894.5|7892.7|7908.6|7906.8|7893.9|7892.1|0
1699634100000|2023-11-10 16:35:00|7894.8|7893|7901.3|7899.5|7901.8|7900|7889.5|7887.7|0
1699634400000|2023-11-10 16:40:00|7901.9|7900.1|7910.9|7909.1|7911.4|7909.6|7901.6|7899.8|0
1699634700000|2023-11-10 16:45:00|7910.8|7909|7909.4|7907.6|7912.8|7911|7908.3|7906.5|0
1699635000000|2023-11-10 16:50:00|7909.7|7907.9|7920.1|7918.3|7920.1|7918.3|7909.4|7907.6|0
1699635300000|2023-11-10 16:55:00|7920.9|7919.1|7925.4|7923.6|7925.4|7923.6|7917.5|7915.7|0
1699635600000|2023-11-10 17:00:00|7925.2|7923.4|7927.9|7926.1|7933.1|7931.3|7921.8|7920|0
1699635900000|2023-11-10 17:05:00|7927.4|7925.6|7940.6|7938.8|7941.1|7939.3|7925.7|7923.9|0
1699636200000|2023-11-10 17:10:00|7941.1|7939.3|7939.7|7937.9|7942.5|7940.7|7937.2|7935.4|0
1699636500000|2023-11-10 17:15:00|7939.3|7937.5|7940.7|7938.9|7942.6|7940.8|7937.9|7936.1|0
1699636800000|2023-11-10 17:20:00|7940.9|7939.1|7935.2|7933.4|7941.5|7939.7|7933|7931.2|0
1699637100000|2023-11-10 17:25:00|7935.1|7933.3|7933.7|7931.9|7938.7|7936.9|7933|7931.2|0
1699637400000|2023-11-10 17:30:00|7934|7932.2|7951.6|7949.8|7952.5|7950.7|7930.4|7928.6|0
1699637700000|2023-11-10 17:35:00|7951.9|7950.1|7954.4|7952.6|7958.1|7956.3|7951.9|7950.1|0
1699638000000|2023-11-10 17:40:00|7954.6|7952.8|7960.5|7958.7|7964.5|7962.7|7951.9|7950.1|0
1699638300000|2023-11-10 17:45:00|7960.3|7958.5|7956.1|7954.3|7961.2|7959.4|7954.6|7952.8|0
1699638600000|2023-11-10 17:50:00|7956|7954.2|7962.5|7960.7|7963.2|7961.4|7951.2|7949.4|0
1699638900000|2023-11-10 17:55:00|7962.7|7960.9|7953.3|7951.5|7963.6|7961.8|7951.6|7949.8|0
1699639200000|2023-11-10 18:00:00|7952.6|7950.8|7954.6|7952.8|7954.7|7952.9|7949.4|7947.6|0
1699639500000|2023-11-10 18:05:00|7954.5|7952.7|7944.1|7942.3|7954.5|7952.7|7943.7|7941.9|0
1699639800000|2023-11-10 18:10:00|7944.4|7942.6|7941|7939.2|7944.6|7942.8|7935.3|7933.5|0
1699640100000|2023-11-10 18:15:00|7940.6|7938.8|7946.5|7944.7|7946.8|7945|7936.9|7935.1|0
1699640400000|2023-11-10 18:20:00|7946.8|7945|7958.7|7956.9|7961|7959.2|7946.4|7944.6|0
1699640700000|2023-11-10 18:25:00|7959.1|7957.3|7959.7|7957.9|7962.8|7961|7957.6|7955.8|0
1699641000000|2023-11-10 18:30:00|7959.8|7958|7971.5|7969.7|7971.5|7969.7|7959.8|7958|0
1699641300000|2023-11-10 18:35:00|7971.1|7969.3|7975.3|7973.5|7976.6|7974.8|7969.6|7967.8|0
1699641600000|2023-11-10 18:40:00|7975.4|7973.6|7979.9|7978.1|7980.9|7979.1|7974.2|7972.4|0
1699641900000|2023-11-10 18:45:00|7980|7978.2|7979.4|7977.6|7981|7979.2|7977.4|7975.6|0
1699642200000|2023-11-10 18:50:00|7979.1|7977.3|7971.9|7970.1|7979.1|7977.3|7969.3|7967.5|0
1699642500000|2023-11-10 18:55:00|7971.7|7969.9|7972.9|7971.1|7975.4|7973.6|7970.2|7968.4|0
1699642800000|2023-11-10 19:00:00|7973.1|7971.3|7971.4|7969.6|7973.1|7971.3|7968.8|7967|0
1699643100000|2023-11-10 19:05:00|7972|7970.2|7976.3|7974.5|7976.4|7974.6|7969.9|7968.1|0
1699643400000|2023-11-10 19:10:00|7976.4|7974.6|7979.3|7977.5|7980.5|7978.7|7972.6|7970.8|0
1699643700000|2023-11-10 19:15:00|7979.6|7977.8|7980.4|7978.6|7981.2|7979.4|7976.5|7974.7|0
1699644000000|2023-11-10 19:20:00|7979.9|7978.1|7982.4|7980.6|7985.4|7983.6|7979.6|7977.8|0
1699644300000|2023-11-10 19:25:00|7982.3|7980.5|7983.2|7981.4|7985.3|7983.5|7977.6|7975.8|0
1699644600000|2023-11-10 19:30:00|7983.5|7981.7|7974.5|7972.7|7984|7982.2|7972.8|7971|0
1699644900000|2023-11-10 19:35:00|7974.9|7973.1|7984.1|7982.3|7984.2|7982.4|7974.9|7973.1|0
1699645200000|2023-11-10 19:40:00|7984.2|7982.4|7986.6|7984.8|7989.1|7987.3|7983.6|7981.8|0
1699645500000|2023-11-10 19:45:00|7986.2|7984.4|7987.6|7985.8|7989.1|7987.3|7984.9|7983.1|0
1699645800000|2023-11-10 19:50:00|7987.7|7985.9|7989.9|7988.1|7992.7|7990.9|7985.9|7984.1|0
1699646100000|2023-11-10 19:55:00|7990|7988.2|7985.3|7983.5|7990.2|7988.4|7984|7982.2|0
1699646400000|2023-11-10 20:00:00|7985.4|7983.6|7984.6|7982.8|7990|7988.2|7983|7981.2|0
1699646700000|2023-11-10 20:05:00|7984.4|7982.6|7984.8|7983|7985.5|7983.7|7980|7978.2|0
1699647000000|2023-11-10 20:10:00|7984.9|7983.1|7985.5|7983.7|7985.9|7984.1|7981.4|7979.6|0
1699647300000|2023-11-10 20:15:00|7985.6|7983.8|7992.4|7990.6|7992.4|7990.6|7983.2|7981.4|0
1699647600000|2023-11-10 20:20:00|7992.3|7990.5|7990.6|7988.8|7992.3|7990.5|7987.6|7985.8|0
1699647900000|2023-11-10 20:25:00|7990.4|7988.6|7993.5|7991.7|7995|7993.2|7988.4|7986.6|0
1699648200000|2023-11-10 20:30:00|7992.5|7990.7|7986.4|7984.6|7992.7|7990.9|7984.3|7982.5|0
1699648500000|2023-11-10 20:35:00|7986.7|7984.9|7988|7986.2|7991.7|7989.9|7985.1|7983.3|0
1699648800000|2023-11-10 20:40:00|7987.8|7986|7994.7|7992.9|7995.7|7993.9|7986.5|7984.7|0
1699649100000|2023-11-10 20:45:00|7994|7992.2|7996.4|7994.6|7998.5|7996.7|7992.8|7991|0
1699649400000|2023-11-10 20:50:00|7997.6|7995.8|7996|7994.2|8000.7|7998.9|7994.7|7992.9|0
1699649700000|2023-11-10 20:55:00|7997.3|7995.5|8001.8|8000|8001.8|8000|7993.3|7991.5|0
1699650000000|2023-11-10 21:00:00|8002.4|7999.4|8002.3|7999.3|8002.4|7999.4|7988.7|7985.7|0
1699650300000|2023-11-10 21:05:00|8002.4|7999.4|8002.4|7999.4|8003.3|8000.3|7999.5|7996.5|0
1699650600000|2023-11-10 21:10:00|8002.5|7999.5|8001.9|7998.9|8004.5|8001.5|8001.4|7998.4|0
1699650900000|2023-11-10 21:15:00|8002.5|7999.5|8003.3|8000.3|8003.5|8000.5|8001.5|7998.5|0
1699651200000|2023-11-10 21:20:00|8003.2|8000.2|8001.8|7998.8|8003.2|8000.2|8001.4|7998.4|0
1699651500000|2023-11-10 21:25:00|8001.7|7998.7|8001.5|7998.5|8002|7999|8000.5|7997.5|0
1699651800000|2023-11-10 21:30:00|8001.6|7998.6|8001.2|7998.2|8002.6|7999.6|8001.1|7998.1|0
1699652100000|2023-11-10 21:35:00|8001.1|7998.1|7998.1|7995.1|8001.4|7998.4|7997.5|7994.5|0
1699652400000|2023-11-10 21:40:00|7997.7|7994.7|7994.6|7991.6|7997.9|7994.9|7994.4|7991.4|0
1699652700000|2023-11-10 21:45:00|7994.7|7991.7|7992.2|7989.2|7996.5|7993.5|7992.2|7989.2|0
1699653000000|2023-11-10 21:50:00|7992.1|7989.1|7990.7|7987.7|7992.3|7989.3|7990.6|7987.6|0
1699653300000|2023-11-10 21:55:00|7990.4|7987.4|7992.6|7989.6|7992.6|7989.6|7989.1|7986.1|0
1699830000000|2023-11-12 23:00:00|7998.3|7993.3|7990|7985|7998.5|7993.5|7987.7|7982.7|0
1699830300000|2023-11-12 23:05:00|7990.1|7985.1|7991.1|7986.1|7993.3|7988.3|7990.1|7985.1|0
1699830600000|2023-11-12 23:10:00|7991.2|7986.2|7994.1|7989.1|7994.6|7989.6|7990.2|7985.2|0
1699830900000|2023-11-12 23:15:00|7994.2|7989.2|7992.4|7987.4|7995.2|7990.2|7991.8|7986.8|0
1699831200000|2023-11-12 23:20:00|7992.5|7987.5|7992.9|7987.9|7993.9|7988.9|7990.9|7985.9|0
1699831500000|2023-11-12 23:25:00|7992.8|7987.8|7992.8|7987.8|7993.2|7988.2|7991.6|7986.6|0
1699831800000|2023-11-12 23:30:00|7992.6|7987.6|7993.8|7988.8|7995.3|7990.3|7992.6|7987.6|0
1699832100000|2023-11-12 23:35:00|7993.9|7988.9|7988.6|7983.6|7994.1|7989.1|7985.3|7980.3|0
1699832400000|2023-11-12 23:40:00|7988.7|7983.7|7988.9|7983.9|7989.9|7984.9|7987.5|7982.5|0
1699832700000|2023-11-12 23:45:00|7989.4|7984.4|7985.1|7980.1|7990.3|7985.3|7983.7|7978.7|0
1699833000000|2023-11-12 23:50:00|7985.3|7980.3|7982.6|7977.6|7985.3|7980.3|7976.1|7971.1|0
1699833300000|2023-11-12 23:55:00|7982.7|7977.7|7981.7|7976.7|7983.4|7978.4|7981.5|7976.5|0
1699833600000|2023-11-13 00:00:00|7981.9|7976.9|7982.4|7977.4|7984.9|7979.9|7980.8|7975.8|0
1699833900000|2023-11-13 00:05:00|7982.6|7977.6|7980.2|7975.2|7983.8|7978.8|7979.5|7974.5|0
1699834200000|2023-11-13 00:10:00|7980.3|7975.3|7977.9|7972.9|7980.3|7975.3|7977.2|7972.2|0
1699834500000|2023-11-13 00:15:00|7978|7973|7977.2|7972.2|7978.9|7973.9|7976.9|7971.9|0
1699834800000|2023-11-13 00:20:00|7977.3|7972.3|7977.5|7972.5|7978.7|7973.7|7976.4|7971.4|0
1699835100000|2023-11-13 00:25:00|7977.6|7972.6|7979|7974|7979.7|7974.7|7977.4|7972.4|0
1699835400000|2023-11-13 00:30:00|7979.1|7974.1|7977.7|7972.7|7979.6|7974.6|7977.2|7972.2|0
1699835700000|2023-11-13 00:35:00|7977.8|7972.8|7977.3|7972.3|7978|7973|7977|7972|0
1699836000000|2023-11-13 00:40:00|7977.2|7972.2|7979.9|7974.9|7980|7975|7974.2|7969.2|0
1699836300000|2023-11-13 00:45:00|7979.8|7974.8|7975.3|7970.3|7979.8|7974.8|7974.2|7969.2|0
1699836600000|2023-11-13 00:50:00|7975.4|7970.4|7972.9|7967.9|7975.4|7970.4|7972.1|7967.1|0
1699836900000|2023-11-13 00:55:00|7972.8|7967.8|7975.4|7970.4|7976.3|7971.3|7972.8|7967.8|0
1699837200000|2023-11-13 01:00:00|7975.5|7970.5|7975.3|7970.3|7975.5|7970.5|7972.3|7967.3|0
1699837500000|2023-11-13 01:05:00|7975.5|7970.5|7975.2|7970.2|7976.5|7971.5|7974.6|7969.6|0
1699837800000|2023-11-13 01:10:00|7975.3|7970.3|7974.2|7969.2|7975.3|7970.3|7973.1|7968.1|0
1699838100000|2023-11-13 01:15:00|7974.3|7969.3|7975.3|7970.3|7976.2|7971.2|7974|7969|0
1699838400000|2023-11-13 01:20:00|7975.4|7970.4|7971.3|7966.3|7975.8|7970.8|7971.3|7966.3|0
1699838700000|2023-11-13 01:25:00|7971.4|7966.4|7975.1|7970.1|7975.2|7970.2|7971.3|7966.3|0
1699839000000|2023-11-13 01:30:00|7975|7970|7974.2|7969.2|7976.8|7971.8|7974|7969|0
1699839300000|2023-11-13 01:35:00|7974.1|7969.1|7972.6|7967.6|7974.1|7969.1|7972|7967|0
1699839600000|2023-11-13 01:40:00|7972.7|7967.7|7973.2|7968.2|7973.6|7968.6|7971.9|7966.9|0
1699839900000|2023-11-13 01:45:00|7973.4|7968.4|7972.7|7967.7|7973.7|7968.7|7971.9|7966.9|0
1699840200000|2023-11-13 01:50:00|7972.6|7967.6|7971.9|7966.9|7972.7|7967.7|7971.6|7966.6|0
1699840500000|2023-11-13 01:55:00|7972|7967|7972.3|7967.3|7973.3|7968.3|7971.7|7966.7|0
1699840800000|2023-11-13 02:00:00|7972.2|7967.2|7971.7|7966.7|7972.4|7967.4|7971.6|7966.6|0
1699841100000|2023-11-13 02:05:00|7971.8|7966.8|7971.9|7966.9|7972.7|7967.7|7971.7|7966.7|0
1699841400000|2023-11-13 02:10:00|7972.1|7967.1|7972.8|7967.8|7973.6|7968.6|7972.1|7967.1|0
1699841700000|2023-11-13 02:15:00|7972.9|7967.9|7971.9|7966.9|7973|7968|7971.9|7966.9|0
1699842000000|2023-11-13 02:20:00|7971.8|7966.8|7971.7|7966.7|7972.5|7967.5|7971.2|7966.2|0
1699842300000|2023-11-13 02:25:00|7971.4|7966.4|7970.4|7965.4|7971.5|7966.5|7969.5|7964.5|0
1699842600000|2023-11-13 02:30:00|7970.3|7965.3|7972.2|7967.2|7973.2|7968.2|7970.3|7965.3|0
1699842900000|2023-11-13 02:35:00|7972.1|7967.1|7966.9|7961.9|7972.3|7967.3|7964.9|7959.9|0
1699843200000|2023-11-13 02:40:00|7966.8|7961.8|7966.9|7961.9|7968|7963|7965.1|7960.1|0
1699843500000|2023-11-13 02:45:00|7967|7962|7962.4|7957.4|7967|7962|7961.5|7956.5|0
1699843800000|2023-11-13 02:50:00|7962.5|7957.5|7961.3|7956.3|7964.3|7959.3|7960.2|7955.2|0
1699844100000|2023-11-13 02:55:00|7961.2|7956.2|7962.3|7957.3|7963.2|7958.2|7960.6|7955.6|0
1699844400000|2023-11-13 03:00:00|7962.4|7957.4|7959.6|7954.6|7962.6|7957.6|7959.5|7954.5|0
1699844700000|2023-11-13 03:05:00|7959.7|7954.7|7957.9|7952.9|7959.8|7954.8|7957.3|7952.3|0
1699845000000|2023-11-13 03:10:00|7957.8|7952.8|7959.6|7954.6|7959.9|7954.9|7957.8|7952.8|0
1699845300000|2023-11-13 03:15:00|7959.7|7954.7|7959.4|7954.4|7960.8|7955.8|7958.8|7953.8|0
1699845600000|2023-11-13 03:20:00|7959.3|7954.3|7959.5|7954.5|7959.9|7954.9|7959|7954|0
1699845900000|2023-11-13 03:25:00|7959.4|7954.4|7960.4|7955.4|7961.4|7956.4|7959.4|7954.4|0
1699846200000|2023-11-13 03:30:00|7960.3|7955.3|7960|7955|7960.4|7955.4|7957.7|7952.7|0
1699846500000|2023-11-13 03:35:00|7959.9|7954.9|7959.1|7954.1|7960|7955|7958.9|7953.9|0
1699846800000|2023-11-13 03:40:00|7959.2|7954.2|7959.9|7954.9|7960.4|7955.4|7958.6|7953.6|0
1699847100000|2023-11-13 03:45:00|7959.8|7954.8|7960.5|7955.5|7961|7956|7959.3|7954.3|0
1699847400000|2023-11-13 03:50:00|7960.4|7955.4|7960.3|7955.3|7960.7|7955.7|7959.6|7954.6|0
1699847700000|2023-11-13 03:55:00|7960.4|7955.4|7959.3|7954.3|7960.9|7955.9|7959.1|7954.1|0
1699848000000|2023-11-13 04:00:00|7959.4|7954.4|7958.6|7953.6|7959.4|7954.4|7956.8|7951.8|0
1699848300000|2023-11-13 04:05:00|7958.7|7953.7|7958.6|7953.6|7959.2|7954.2|7957.4|7952.4|0
1699848600000|2023-11-13 04:10:00|7958.5|7953.5|7958.1|7953.1|7958.7|7953.7|7957.3|7952.3|0
1699848900000|2023-11-13 04:15:00|7958|7953|7958.5|7953.5|7958.9|7953.9|7957.4|7952.4|0
1699849200000|2023-11-13 04:20:00|7958.6|7953.6|7957.2|7952.2|7958.7|7953.7|7957.1|7952.1|0
1699849500000|2023-11-13 04:25:00|7957.3|7952.3|7957.2|7952.2|7957.9|7952.9|7956.8|7951.8|0
1699849800000|2023-11-13 04:30:00|7957.1|7952.1|7958.1|7953.1|7959.1|7954.1|7957|7952|0
1699850100000|2023-11-13 04:35:00|7958|7953|7954.9|7949.9|7958.2|7953.2|7954.8|7949.8|0
1699850400000|2023-11-13 04:40:00|7955|7950|7957.9|7952.9|7958|7953|7955|7950|0
1699850700000|2023-11-13 04:45:00|7957.8|7952.8|7958.1|7953.1|7958.6|7953.6|7957.7|7952.7|0
1699851000000|2023-11-13 04:50:00|7958|7953|7955.8|7950.8|7958|7953|7955.8|7950.8|0
1699851300000|2023-11-13 04:55:00|7955.7|7950.7|7956.9|7951.9|7957.1|7952.1|7955.6|7950.6|0
1699851600000|2023-11-13 05:00:00|7956.8|7951.8|7956.3|7951.3|7957.1|7952.1|7956.2|7951.2|0
1699851900000|2023-11-13 05:05:00|7956.2|7951.2|7956.4|7951.4|7956.6|7951.6|7954.9|7949.9|0
1699852200000|2023-11-13 05:10:00|7956.3|7951.3|7958.4|7953.4|7958.6|7953.6|7955.9|7950.9|0
1699852500000|2023-11-13 05:15:00|7958.3|7953.3|7960|7955|7960.8|7955.8|7957.9|7952.9|0
1699852800000|2023-11-13 05:20:00|7960.1|7955.1|7963.6|7958.6|7964.6|7959.6|7960|7955|0
1699853100000|2023-11-13 05:25:00|7963.5|7958.5|7960.4|7955.4|7963.6|7958.6|7960|7955|0
1699853400000|2023-11-13 05:30:00|7960.5|7955.5|7960.4|7955.4|7961.3|7956.3|7959.6|7954.6|0
1699853700000|2023-11-13 05:35:00|7960.5|7955.5|7959.9|7954.9|7960.6|7955.6|7959.7|7954.7|0
1699854000000|2023-11-13 05:40:00|7959.8|7954.8|7958.7|7953.7|7960.2|7955.2|7958.3|7953.3|0
1699854300000|2023-11-13 05:45:00|7958.4|7953.4|7957.9|7952.9|7959|7954|7957.4|7952.4|0
1699854600000|2023-11-13 05:50:00|7958|7953|7959.5|7954.5|7959.7|7954.7|7958|7953|0
1699854900000|2023-11-13 05:55:00|7959.4|7954.4|7959.5|7954.5|7960|7955|7958.4|7953.4|0
1699855200000|2023-11-13 06:00:00|7959.6|7954.6|7959|7954|7960.7|7955.7|7958.4|7953.4|0
1699855500000|2023-11-13 06:05:00|7958.9|7953.9|7958.4|7953.4|7959.2|7954.2|7957.5|7952.5|0
1699855800000|2023-11-13 06:10:00|7958.3|7953.3|7959.4|7954.4|7960.2|7955.2|7957|7952|0
1699856100000|2023-11-13 06:15:00|7959.3|7954.3|7960.2|7955.2|7960.3|7955.3|7958.3|7953.3|0
1699856400000|2023-11-13 06:20:00|7960.3|7955.3|7964.1|7959.1|7964.9|7959.9|7960.3|7955.3|0
1699856700000|2023-11-13 06:25:00|7964|7959|7965.7|7960.7|7967|7962|7962.5|7957.5|0
1699857000000|2023-11-13 06:30:00|7965.9|7960.9|7965.5|7960.5|7967.4|7962.4|7964.6|7959.6|0
1699857300000|2023-11-13 06:35:00|7965.6|7960.6|7968.5|7963.5|7970.6|7965.6|7965.6|7960.6|0
1699857600000|2023-11-13 06:40:00|7968.2|7963.2|7968.7|7963.7|7969|7964|7967.1|7962.1|0
1699857900000|2023-11-13 06:45:00|7968.9|7963.9|7969.7|7964.7|7969.7|7964.7|7968.4|7963.4|0
1699858200000|2023-11-13 06:50:00|7969.8|7964.8|7967.6|7962.6|7971|7966|7967|7962|0
1699858500000|2023-11-13 06:55:00|7967.5|7962.5|7969.6|7964.6|7969.8|7964.8|7966.8|7961.8|0
1699858800000|2023-11-13 07:00:00|7969.3|7964.3|7970|7965|7971.1|7966.1|7966.9|7961.9|0
1699859100000|2023-11-13 07:05:00|7970.1|7965.1|7968.5|7963.5|7970.5|7965.5|7966.9|7961.9|0
1699859400000|2023-11-13 07:10:00|7968.4|7963.4|7969.6|7964.6|7970.8|7965.8|7967.5|7962.5|0
1699859700000|2023-11-13 07:15:00|7969.8|7964.8|7971.3|7966.3|7971.9|7966.9|7969.5|7964.5|0
1699860000000|2023-11-13 07:20:00|7971.4|7966.4|7969.1|7964.1|7972|7967|7968.7|7963.7|0
1699860300000|2023-11-13 07:25:00|7969|7964|7968.2|7963.2|7969.4|7964.4|7967.9|7962.9|0
1699860600000|2023-11-13 07:30:00|7968|7963|7966.2|7961.2|7968.5|7963.5|7964.9|7959.9|0
1699860900000|2023-11-13 07:35:00|7966.3|7961.3|7969.3|7964.3|7969.5|7964.5|7965.6|7960.6|0
1699861200000|2023-11-13 07:40:00|7969.2|7964.2|7969|7964|7970.4|7965.4|7966.4|7961.4|0
1699861500000|2023-11-13 07:45:00|7969.3|7964.3|7970.7|7965.7|7971.3|7966.3|7968.7|7963.7|0
1699861800000|2023-11-13 07:50:00|7970.5|7965.5|7968.8|7963.8|7970.9|7965.9|7967.5|7962.5|0
1699862100000|2023-11-13 07:55:00|7969|7964|7969.3|7964.3|7971.6|7966.6|7968.5|7963.5|0
1699862400000|2023-11-13 08:00:00|7969.6|7964.6|7967.5|7962.5|7971.3|7966.3|7966|7961|0
1699862700000|2023-11-13 08:05:00|7967.4|7962.4|7971.2|7966.2|7971.5|7966.5|7964.4|7959.4|0
1699863000000|2023-11-13 08:10:00|7971.3|7966.3|7966.4|7961.4|7972|7967|7966.4|7961.4|0
1699863300000|2023-11-13 08:15:00|7966.5|7961.5|7964.3|7959.3|7967|7962|7963.3|7958.3|0
1699863600000|2023-11-13 08:20:00|7964.4|7959.4|7969.8|7964.8|7970.3|7965.3|7963.9|7958.9|0
1699863900000|2023-11-13 08:25:00|7970.2|7965.2|7971.6|7966.6|7973.4|7968.4|7970|7965|0
1699864200000|2023-11-13 08:30:00|7970.9|7965.9|7971.9|7966.9|7972.7|7967.7|7970.3|7965.3|0
1699864500000|2023-11-13 08:35:00|7972|7967|7971.7|7966.7|7972.7|7967.7|7968.5|7963.5|0
1699864800000|2023-11-13 08:40:00|7971.8|7966.8|7974.5|7969.5|7974.8|7969.8|7971.7|7966.7|0
1699865100000|2023-11-13 08:45:00|7974.6|7969.6|7972.7|7967.7|7974.8|7969.8|7972.5|7967.5|0
1699865400000|2023-11-13 08:50:00|7972.6|7967.6|7974.7|7969.7|7975|7970|7972.5|7967.5|0
1699865700000|2023-11-13 08:55:00|7974.8|7969.8|7974.7|7969.7|7975.5|7970.5|7973.9|7968.9|0
1699866000000|2023-11-13 09:00:00|7975|7970|7974.4|7971.4|7975.5|7971.9|7970.1|7967.1|0
1699866300000|2023-11-13 09:05:00|7974.3|7971.3|7974|7971|7974.4|7971.4|7971.8|7968.8|0
1699866600000|2023-11-13 09:10:00|7973.9|7970.9|7973.1|7970.1|7974|7971|7972.4|7969.4|0
1699866900000|2023-11-13 09:15:00|7973|7970|7976.7|7973.7|7976.7|7973.7|7970.3|7967.3|0
1699867200000|2023-11-13 09:20:00|7976.6|7973.6|7982|7979|7982.4|7979.4|7976.6|7973.6|0
1699867500000|2023-11-13 09:25:00|7982.1|7979.1|7978.4|7975.4|7982.1|7979.1|7977.3|7974.3|0
1699867800000|2023-11-13 09:30:00|7978.5|7975.5|7975.2|7972.2|7978.8|7975.8|7975.2|7972.2|0
1699868100000|2023-11-13 09:35:00|7975.3|7972.3|7974.6|7971.6|7975.9|7972.9|7974.2|7971.2|0
1699868400000|2023-11-13 09:40:00|7974.8|7971.8|7977.4|7974.4|7977.5|7974.5|7974.7|7971.7|0
1699868700000|2023-11-13 09:45:00|7977.5|7974.5|7978.1|7975.1|7978.4|7975.4|7976.7|7973.7|0
1699869000000|2023-11-13 09:50:00|7977.8|7974.8|7979.9|7976.9|7980.2|7977.2|7977.7|7974.7|0
1699869300000|2023-11-13 09:55:00|7979.8|7976.8|7979.1|7976.1|7980|7977|7977.7|7974.7|0
1699869600000|2023-11-13 10:00:00|7978.6|7975.6|7978.3|7975.3|7978.7|7975.7|7977.5|7974.5|0
1699869900000|2023-11-13 10:05:00|7978.4|7975.4|7976.5|7973.5|7978.4|7975.4|7975.5|7972.5|0
1699870200000|2023-11-13 10:10:00|7976.6|7973.6|7976.2|7973.2|7977.3|7974.3|7975.8|7972.8|0
1699870500000|2023-11-13 10:15:00|7976.1|7973.1|7976.4|7973.4|7976.4|7973.4|7975.6|7972.6|0
1699870800000|2023-11-13 10:20:00|7976.5|7973.5|7978.8|7975.8|7980.6|7977.6|7976.4|7973.4|0
1699871100000|2023-11-13 10:25:00|7978.9|7975.9|7980.8|7977.8|7980.8|7977.8|7978.8|7975.8|0
1699871400000|2023-11-13 10:30:00|7980.9|7977.9|7984.5|7981.5|7984.5|7981.5|7980.7|7977.7|0
1699871700000|2023-11-13 10:35:00|7984.4|7981.4|7980.8|7977.8|7984.5|7981.5|7980.8|7977.8|0
1699872000000|2023-11-13 10:40:00|7981|7978|7982.5|7979.5|7982.6|7979.6|7980.8|7977.8|0
1699872300000|2023-11-13 10:45:00|7982.4|7979.4|7982.3|7979.3|7983.4|7980.4|7982|7979|0
1699872600000|2023-11-13 10:50:00|7982.4|7979.4|7983.9|7980.9|7983.9|7980.9|7982|7979|0
1699872900000|2023-11-13 10:55:00|7984|7981|7988.7|7985.7|7988.8|7985.8|7983.7|7980.7|0
1699873200000|2023-11-13 11:00:00|7988.8|7985.8|7987.2|7984.2|7988.9|7985.9|7986.5|7983.5|0
1699873500000|2023-11-13 11:05:00|7987.3|7984.3|7987.2|7984.2|7988.1|7985.1|7986.6|7983.6|0
1699873800000|2023-11-13 11:10:00|7986.7|7983.7|7987.2|7984.2|7988|7985|7985.3|7982.3|0
1699874100000|2023-11-13 11:15:00|7987.3|7984.3|7985.1|7982.1|7987.5|7984.5|7984.8|7981.8|0
1699874400000|2023-11-13 11:20:00|7985|7982|7981.9|7978.9|7985.2|7982.2|7981.8|7978.8|0
1699874700000|2023-11-13 11:25:00|7981.7|7978.7|7984|7981|7984.3|7981.3|7981.7|7978.7|0
1699875000000|2023-11-13 11:30:00|7984.1|7981.1|7980.4|7977.4|7984.2|7981.2|7980.4|7977.4|0
1699875300000|2023-11-13 11:35:00|7980.2|7977.2|7979.6|7976.6|7980.4|7977.4|7978.8|7975.8|0
1699875600000|2023-11-13 11:40:00|7979.7|7976.7|7981|7978|7981.1|7978.1|7979.7|7976.7|0
1699875900000|2023-11-13 11:45:00|7980.8|7977.8|7982.6|7979.6|7982.6|7979.6|7980.8|7977.8|0
1699876200000|2023-11-13 11:50:00|7982.7|7979.7|7986.2|7983.2|7986.5|7983.5|7982.7|7979.7|0
1699876500000|2023-11-13 11:55:00|7986.3|7983.3|7987.3|7984.3|7987.4|7984.4|7985.2|7982.2|0
1699876800000|2023-11-13 12:00:00|7987.4|7984.4|7999.9|7996.9|8000.8|7997.8|7987.4|7984.4|0
1699877100000|2023-11-13 12:05:00|8000.7|7997.7|7998.6|7995.6|8003.3|8000.3|7998.1|7995.1|0
1699877400000|2023-11-13 12:10:00|7998.8|7995.8|7995.8|7992.8|7999|7996|7993.4|7990.4|0
1699877700000|2023-11-13 12:15:00|7995.6|7992.6|7997.2|7994.2|7997.7|7994.7|7993|7990|0
1699878000000|2023-11-13 12:20:00|7997.4|7994.4|7991.8|7988.8|7997.5|7994.5|7991.6|7988.6|0
1699878300000|2023-11-13 12:25:00|7992|7989|7994|7991|7994.6|7991.6|7991.5|7988.5|0
1699878600000|2023-11-13 12:30:00|7993.6|7990.6|7994.6|7991.6|7994.6|7991.6|7991.8|7988.8|0
1699878900000|2023-11-13 12:35:00|7994.5|7991.5|7997.6|7994.6|7997.7|7994.7|7993.9|7990.9|0
1699879200000|2023-11-13 12:40:00|7997.8|7994.8|7997.3|7994.3|7997.9|7994.9|7995.2|7992.2|0
1699879500000|2023-11-13 12:45:00|7997.4|7994.4|7997.5|7994.5|7998.6|7995.6|7996.6|7993.6|0
1699879800000|2023-11-13 12:50:00|7997.4|7994.4|7995|7992|7997.8|7994.8|7994.8|7991.8|0
1699880100000|2023-11-13 12:55:00|7994.9|7991.9|7995.4|7992.4|7996|7993|7993.6|7990.6|0
1699880400000|2023-11-13 13:00:00|7995.3|7992.3|7994.2|7991.2|7996.5|7993.5|7993.7|7990.7|0
1699880700000|2023-11-13 13:05:00|7993.9|7990.9|7997|7994|7997.1|7994.1|7993.5|7990.5|0
1699881000000|2023-11-13 13:10:00|7997.1|7994.1|7995.1|7992.1|7997.5|7994.5|7995.1|7992.1|0
1699881300000|2023-11-13 13:15:00|7994.9|7991.9|7998.1|7995.1|7998.1|7995.1|7993.6|7990.6|0
1699881600000|2023-11-13 13:20:00|7998.3|7995.3|7998.9|7995.9|7999.5|7996.5|7997.1|7994.1|0
1699881900000|2023-11-13 13:25:00|7998.7|7995.7|7998|7995|7999.1|7996.1|7997.1|7994.1|0
1699882200000|2023-11-13 13:30:00|7997.3|7994.3|7998.3|7995.3|8000|7997|7997.3|7994.3|0
1699882500000|2023-11-13 13:35:00|7998|7995|7986.6|7983.6|7998|7995|7983.9|7980.9|0
1699882800000|2023-11-13 13:40:00|7986.5|7983.5|7977|7974|7986.8|7983.8|7976|7973|0
1699883100000|2023-11-13 13:45:00|7977.1|7974.1|7977.3|7974.3|7978.9|7975.9|7975.8|7972.8|0
1699883400000|2023-11-13 13:50:00|7977|7974|7973.2|7970.2|7977.3|7974.3|7973|7970|0
1699883700000|2023-11-13 13:55:00|7973.3|7970.3|7973.8|7970.8|7975.3|7972.3|7973.1|7970.1|0
1699884000000|2023-11-13 14:00:00|7974|7971|7974.8|7971.8|7978|7975|7974|7971|0
1699884300000|2023-11-13 14:05:00|7974.9|7971.9|7973.2|7970.2|7975.4|7972.4|7971.5|7968.5|0
1699884600000|2023-11-13 14:10:00|7973.1|7970.1|7973.7|7970.7|7974.1|7971.1|7972.5|7969.5|0
1699884900000|2023-11-13 14:15:00|7973.8|7970.8|7973.3|7970.3|7974.2|7971.2|7972.9|7969.9|0
1699885200000|2023-11-13 14:20:00|7973.6|7970.6|7974.7|7971.7|7975.3|7972.3|7971.7|7968.7|0
1699885500000|2023-11-13 14:25:00|7974.9|7971.9|7969.7|7966.7|7975.2|7972.2|7966.8|7963.8|0
1699885800000|2023-11-13 14:30:00|7969.1|7966.1|7958.8|7957|7978.9|7977.1|7953.5|7951.7|0
1699886100000|2023-11-13 14:35:00|7957.5|7955.7|7939.3|7937.5|7962.4|7960.6|7939.1|7937.3|0
1699886400000|2023-11-13 14:40:00|7938.3|7936.5|7922.9|7921.1|7939.6|7937.8|7922.4|7920.6|0
1699886700000|2023-11-13 14:45:00|7923.9|7922.1|7937.3|7935.5|7937.9|7936.1|7923.9|7922.1|0
1699887000000|2023-11-13 14:50:00|7937.5|7935.7|7924.2|7922.4|7945|7943.2|7921.8|7920|0
1699887300000|2023-11-13 14:55:00|7922.8|7921|7938.7|7936.9|7946|7944.2|7916.7|7914.9|0
1699887600000|2023-11-13 15:00:00|7938.4|7936.6|7951.7|7949.9|7954.8|7953|7936.2|7934.4|0
1699887900000|2023-11-13 15:05:00|7951.9|7950.1|7951.9|7950.1|7956.3|7954.5|7944.4|7942.6|0
1699888200000|2023-11-13 15:10:00|7952|7950.2|7967.5|7965.7|7968|7966.2|7952|7950.2|0
1699888500000|2023-11-13 15:15:00|7967.4|7965.6|7976.1|7974.3|7977.1|7975.3|7954.2|7952.4|0
1699888800000|2023-11-13 15:20:00|7975.5|7973.7|7961.7|7959.9|7976.2|7974.4|7959.6|7957.8|0
1699889100000|2023-11-13 15:25:00|7961.2|7959.4|7975|7973.2|7977.1|7975.3|7958.6|7956.8|0
1699889400000|2023-11-13 15:30:00|7974.9|7973.1|7983.1|7981.3|7983.1|7981.3|7969.9|7968.1|0
1699889700000|2023-11-13 15:35:00|7982.6|7980.8|7974.8|7973|7987.8|7986|7973.5|7971.7|0
1699890000000|2023-11-13 15:40:00|7974.5|7972.7|7982.4|7980.6|7982.4|7980.6|7973.7|7971.9|0
1699890300000|2023-11-13 15:45:00|7982.2|7980.4|7982.9|7981.1|8000.6|7998.8|7981.3|7979.5|0
1699890600000|2023-11-13 15:50:00|7982.8|7981|7993.6|7991.8|7993.7|7991.9|7977|7975.2|0
1699890900000|2023-11-13 15:55:00|7990.8|7989|7989|7987.2|7994.2|7992.4|7984.4|7982.6|0
1699891200000|2023-11-13 16:00:00|7988.5|7986.7|7991|7989.2|8002.1|8000.3|7988.5|7986.7|0
1699891500000|2023-11-13 16:05:00|7991.3|7989.5|8007.3|8005.5|8008.2|8006.4|7988.9|7987.1|0
1699891800000|2023-11-13 16:10:00|8007.2|8005.4|8010.2|8008.4|8010.8|8009|8003|8001.2|0
1699892100000|2023-11-13 16:15:00|8010.3|8008.5|8007.2|8005.4|8010.6|8008.8|8001.6|7999.8|0
1699892400000|2023-11-13 16:20:00|8006.8|8005|8008.1|8006.3|8011.9|8010.1|8001.1|7999.3|0
1699892700000|2023-11-13 16:25:00|8007.9|8006.1|8010|8008.2|8010.7|8008.9|8005.3|8003.5|0
1699893000000|2023-11-13 16:30:00|8009.6|8007.8|8006.2|8004.4|8009.9|8008.1|8002.5|8000.7|0
1699893300000|2023-11-13 16:35:00|8005.9|8004.1|8005.4|8003.6|8010.1|8008.3|8004.3|8002.5|0
1699893600000|2023-11-13 16:40:00|8004.8|8003|8011.5|8009.7|8014.9|8013.1|8004.7|8002.9|0
1699893900000|2023-11-13 16:45:00|8011|8009.2|8009|8007.2|8017.6|8015.8|8006.1|8004.3|0
1699894200000|2023-11-13 16:50:00|8009.1|8007.3|8001.5|7999.7|8009.1|8007.3|8001.5|7999.7|0
1699894500000|2023-11-13 16:55:00|8001.3|7999.5|8000.8|7999|8006.5|8004.7|8000.3|7998.5|0
1699894800000|2023-11-13 17:00:00|8000.7|7998.9|7997.5|7995.7|8003.8|8002|7994.1|7992.3|0
1699895100000|2023-11-13 17:05:00|7997.4|7995.6|7989.5|7987.7|7999|7997.2|7989.5|7987.7|0
1699895400000|2023-11-13 17:10:00|7989.4|7987.6|7988.1|7986.3|7993|7991.2|7981|7979.2|0
1699895700000|2023-11-13 17:15:00|7987.7|7985.9|7983.4|7981.6|7988.4|7986.6|7983|7981.2|0
1699896000000|2023-11-13 17:20:00|7983.3|7981.5|7997.3|7995.5|7997.7|7995.9|7981.1|7979.3|0
1699896300000|2023-11-13 17:25:00|7996.6|7994.8|7991.7|7989.9|7997|7995.2|7990.6|7988.8|0
1699896600000|2023-11-13 17:30:00|7991.8|7990|7995.2|7993.4|7995.3|7993.5|7985.5|7983.7|0
1699896900000|2023-11-13 17:35:00|7995.3|7993.5|7994.4|7992.6|7997|7995.2|7991.2|7989.4|0
1699897200000|2023-11-13 17:40:00|7994.6|7992.8|7992.7|7990.9|7997.6|7995.8|7991.1|7989.3|0
1699897500000|2023-11-13 17:45:00|7992.8|7991|7989.4|7987.6|7992.8|7991|7984.4|7982.6|0
1699897800000|2023-11-13 17:50:00|7989.5|7987.7|7995.2|7993.4|7996|7994.2|7988.5|7986.7|0
1699898100000|2023-11-13 17:55:00|7995|7993.2|7995.6|7993.8|7996|7994.2|7988.6|7986.8|0
1699898400000|2023-11-13 18:00:00|7995.9|7994.1|7993.7|7991.9|7995.9|7994.1|7990.3|7988.5|0
1699898700000|2023-11-13 18:05:00|7993.9|7992.1|7992.5|7990.7|7995.1|7993.3|7990.3|7988.5|0
1699899000000|2023-11-13 18:10:00|7992.7|7990.9|7995.7|7993.9|7997.1|7995.3|7988.7|7986.9|0
1699899300000|2023-11-13 18:15:00|7995.5|7993.7|8001|7999.2|8002.8|8001|7994.8|7993|0
1699899600000|2023-11-13 18:20:00|8001.1|7999.3|7996.8|7995|8001.7|7999.9|7982.8|7981|0
1699899900000|2023-11-13 18:25:00|7996.7|7994.9|7987.6|7985.8|7999.4|7997.6|7987.6|7985.8|0
1699900200000|2023-11-13 18:30:00|7987.7|7985.9|7989.7|7987.9|7992.6|7990.8|7983.8|7982|0
1699900500000|2023-11-13 18:35:00|7989.6|7987.8|8000.7|7998.9|8001|7999.2|7989.5|7987.7|0
1699900800000|2023-11-13 18:40:00|8000.8|7999|8006.5|8004.7|8006.5|8004.7|7997.6|7995.8|0
1699901100000|2023-11-13 18:45:00|8006.4|8004.6|8013|8011.2|8015.8|8014|8006.4|8004.6|0
1699901400000|2023-11-13 18:50:00|8013.2|8011.4|8006.7|8004.9|8015.5|8013.7|8006.4|8004.6|0
1699901700000|2023-11-13 18:55:00|8006.9|8005.1|8003|8001.2|8009.2|8007.4|8001|7999.2|0
1699902000000|2023-11-13 19:00:00|8002.9|8001.1|8004.7|8002.9|8005.9|8004.1|7998.4|7996.6|0
1699902300000|2023-11-13 19:05:00|8004.6|8002.8|8005.7|8003.9|8007.9|8006.1|8002.1|8000.3|0
1699902600000|2023-11-13 19:10:00|8005.9|8004.1|8012.4|8010.6|8013.1|8011.3|8003.7|8001.9|0
1699902900000|2023-11-13 19:15:00|8012.1|8010.3|8012.5|8010.7|8015.2|8013.4|8007.6|8005.8|0
1699903200000|2023-11-13 19:20:00|8012.6|8010.8|8021.4|8019.6|8021.8|8020|8010.1|8008.3|0
1699903500000|2023-11-13 19:25:00|8021.5|8019.7|8024.1|8022.3|8024.3|8022.5|8020.4|8018.6|0
1699903800000|2023-11-13 19:30:00|8024.2|8022.4|8013.4|8011.6|8024.7|8022.9|8013.2|8011.4|0
1699904100000|2023-11-13 19:35:00|8013.3|8011.5|8019.7|8017.9|8021.7|8019.9|8013.1|8011.3|0
1699904400000|2023-11-13 19:40:00|8019.4|8017.6|8022.7|8020.9|8024.2|8022.4|8017.9|8016.1|0
1699904700000|2023-11-13 19:45:00|8022.9|8021.1|8018.6|8016.8|8025.1|8023.3|8017.9|8016.1|0
1699905000000|2023-11-13 19:50:00|8018.5|8016.7|8011.8|8010|8018.5|8016.7|8007.5|8005.7|0
1699905300000|2023-11-13 19:55:00|8012|8010.2|8013.1|8011.3|8015.6|8013.8|8011.4|8009.6|0
1699905600000|2023-11-13 20:00:00|8013.2|8011.4|8007.4|8005.6|8013.2|8011.4|8002.1|8000.3|0
1699905900000|2023-11-13 20:05:00|8006.8|8005|8009.7|8007.9|8009.7|8007.9|8003.3|8001.5|0
1699906200000|2023-11-13 20:10:00|8009.5|8007.7|8010.8|8009|8011.6|8009.8|8006.7|8004.9|0
1699906500000|2023-11-13 20:15:00|8010.6|8008.8|8010.5|8008.7|8010.8|8009|8003.7|8001.9|0
1699906800000|2023-11-13 20:20:00|8011.1|8009.3|8011.9|8010.1|8016.4|8014.6|8010.5|8008.7|0
1699907100000|2023-11-13 20:25:00|8012.1|8010.3|8008.7|8006.9|8013.9|8012.1|8006.4|8004.6|0
1699907400000|2023-11-13 20:30:00|8008.8|8007|8006|8004.2|8009|8007.2|8002.8|8001|0
1699907700000|2023-11-13 20:35:00|8005.8|8004|8000.9|7999.1|8008.2|8006.4|7999.9|7998.1|0
1699908000000|2023-11-13 20:40:00|8000.6|7998.8|8001.3|7999.5|8004.4|8002.6|7999.5|7997.7|0
1699908300000|2023-11-13 20:45:00|8001.6|7999.8|8003|8001.2|8006.9|8005.1|8000.8|7999|0
1699908600000|2023-11-13 20:50:00|8003.1|8001.3|7991.9|7990.1|8006.9|8005.1|7991.3|7989.5|0
1699908900000|2023-11-13 20:55:00|7992.7|7990.9|7986.3|7984.5|7993.4|7991.6|7984.7|7982.9|0
1699909200000|2023-11-13 21:00:00|7986.9|7983.9|7991.9|7988.9|7992.9|7989.9|7986.8|7983.8|0
1699909500000|2023-11-13 21:05:00|7991.8|7988.8|7991.7|7988.7|7992.5|7989.5|7989.5|7986.5|0
1699909800000|2023-11-13 21:10:00|7991.6|7988.6|7991.4|7988.4|7991.7|7988.7|7989.3|7986.3|0
1699910100000|2023-11-13 21:15:00|7991.5|7988.5|7991.2|7988.2|7992.1|7989.1|7990.8|7987.8|0
1699910400000|2023-11-13 21:20:00|7991.1|7988.1|7990.1|7987.1|7991.8|7988.8|7989.9|7986.9|0
1699910700000|2023-11-13 21:25:00|7989.9|7986.9|7991.3|7988.3|7991.5|7988.5|7989.9|7986.9|0
1699911000000|2023-11-13 21:30:00|7991.6|7988.6|7991.2|7988.2|7992.2|7989.2|7990.9|7987.9|0
1699911300000|2023-11-13 21:35:00|7991.3|7988.3|7992.7|7989.7|7993.1|7990.1|7991|7988|0
1699911600000|2023-11-13 21:40:00|7992.6|7989.6|7992.7|7989.7|7992.9|7989.9|7991.7|7988.7|0
1699911900000|2023-11-13 21:45:00|7992.8|7989.8|7992.6|7989.6|7993.3|7990.3|7992.6|7989.6|0
1699912200000|2023-11-13 21:50:00|7992.7|7989.7|7991.8|7988.8|7992.7|7989.7|7991.6|7988.6|0
1699912500000|2023-11-13 21:55:00|7991.7|7988.7|7991.4|7988.4|7992|7989|7991.1|7988.1|0
1699912800000|2023-11-13 22:00:00|7991.5|7988.5|7991.4|7988.4|7992|7989|7991.3|7988.3|0
1699913100000|2023-11-13 22:05:00|7991.3|7988.3|7991.2|7988.2|7991.4|7988.4|7990.5|7987.5|0
1699913400000|2023-11-13 22:10:00|7991.3|7988.3|7991.9|7988.9|7991.9|7988.9|7991.2|7988.2|0
1699913700000|2023-11-13 22:15:00|7991.8|7988.8|7992|7989|7992.1|7989.1|7991.2|7988.2|0
1699914000000|2023-11-13 22:20:00|7992.1|7989.1|7991.7|7988.7|7992.1|7989.1|7991.5|7988.5|0
1699914300000|2023-11-13 22:25:00|7991.8|7988.8|7992.1|7989.1|7992.2|7989.2|7991.5|7988.5|0
1699914600000|2023-11-13 22:30:00|7992|7989|7992.3|7989.3|7992.4|7989.4|7991.9|7988.9|0
1699914900000|2023-11-13 22:35:00|7992.5|7989.5|7992.1|7989.1|7992.7|7989.7|7991.6|7988.6|0
1699915200000|2023-11-13 22:40:00|7992|7989|7992.8|7989.8|7992.8|7989.8|7992|7989|0
1699915500000|2023-11-13 22:45:00|7992.7|7989.7|7992.7|7989.7|7992.9|7989.9|7992.7|7989.7|0
1699915800000|2023-11-13 22:50:00|7992.8|7989.8|7992.6|7989.6|7992.9|7989.9|7992.6|7989.6|0
1699916100000|2023-11-13 22:55:00|7992.5|7989.5|7993.2|7990.2|7993.3|7990.3|7992.4|7989.4|0
1699916400000|2023-11-13 23:00:00|7993.3|7990.3|7992.1|7989.1|7993.3|7990.3|7991.8|7988.8|0
1699916700000|2023-11-13 23:05:00|7992|7989|7992.4|7989.4|7992.4|7989.4|7991.2|7988.2|0
1699917000000|2023-11-13 23:10:00|7992.5|7989.5|7992.2|7989.2|7992.9|7989.9|7992|7989|0
1699917300000|2023-11-13 23:15:00|7992.3|7989.3|7992.2|7989.2|7992.4|7989.4|7991.5|7988.5|0
1699917600000|2023-11-13 23:20:00|7992.1|7989.1|7992.6|7989.6|7992.6|7989.6|7991.5|7988.5|0
1699917900000|2023-11-13 23:25:00|7992.5|7989.5|7993.4|7990.4|7993.4|7990.4|7992.1|7989.1|0
1699918200000|2023-11-13 23:30:00|7993.5|7990.5|7994|7991|7994.2|7991.2|7993.4|7990.4|0
1699918500000|2023-11-13 23:35:00|7994.1|7991.1|7992.6|7989.6|7994.1|7991.1|7992.6|7989.6|0
1699918800000|2023-11-13 23:40:00|7992.5|7989.5|7993.1|7990.1|7993.1|7990.1|7992.4|7989.4|0
1699919100000|2023-11-13 23:45:00|7993|7990|7993.6|7990.6|7993.7|7990.7|7993|7990|0
1699919400000|2023-11-13 23:50:00|7993.7|7990.7|7993.8|7990.8|7993.8|7990.8|7992.7|7989.7|0
1699919700000|2023-11-13 23:55:00|7993.7|7990.7|7994.8|7991.8|7994.8|7991.8|7993.3|7990.3|0
1699920000000|2023-11-14 00:00:00|7994.3|7991.3|7995.8|7992.8|7995.8|7992.8|7994.3|7991.3|0
1699920300000|2023-11-14 00:05:00|7995.7|7992.7|7997.3|7994.3|7997.7|7994.7|7995.7|7992.7|0
1699920600000|2023-11-14 00:10:00|7997.2|7994.2|7997.4|7994.4|7997.9|7994.9|7997.1|7994.1|0
1699920900000|2023-11-14 00:15:00|7997.1|7994.1|7997.8|7994.8|7998|7995|7997.1|7994.1|0
1699921200000|2023-11-14 00:20:00|7997.9|7994.9|7998.6|7995.6|7998.8|7995.8|7997.7|7994.7|0
1699921500000|2023-11-14 00:25:00|7998.7|7995.7|7998.7|7995.7|7999.3|7996.3|7998.3|7995.3|0
1699921800000|2023-11-14 00:30:00|7998.3|7995.3|8000.4|7997.4|8000.4|7997.4|7998.3|7995.3|0
1699922100000|2023-11-14 00:35:00|8000.5|7997.5|8000.3|7997.3|8001.1|7998.1|7999.9|7996.9|0
1699922400000|2023-11-14 00:40:00|8000.4|7997.4|8001|7998|8002|7999|8000.4|7997.4|0
1699922700000|2023-11-14 00:45:00|8001.1|7998.1|8001.3|7998.3|8001.4|7998.4|8000.3|7997.3|0
1699923000000|2023-11-14 00:50:00|8001.4|7998.4|8001|7998|8001.8|7998.8|8001|7998|0
1699923300000|2023-11-14 00:55:00|8000.9|7997.9|8003|7998|8003.5|8000.5|8000.9|7997.8|0
1699923600000|2023-11-14 01:00:00|8003.2|7998.2|8002.7|7997.7|8005|8000|8002.7|7997.7|0
1699923900000|2023-11-14 01:05:00|8002.5|7997.5|8002.7|7997.7|8003.1|7998.1|8001.9|7996.9|0
1699924200000|2023-11-14 01:10:00|8002.6|7997.6|8003.2|7998.2|8003.7|7998.7|8002.2|7997.2|0
1699924500000|2023-11-14 01:15:00|8003.1|7998.1|8002.1|7997.1|8003.2|7998.2|8000.8|7995.8|0
1699924800000|2023-11-14 01:20:00|8002|7997|8002.4|7997.4|8002.6|7997.6|8000.5|7995.5|0
1699925100000|2023-11-14 01:25:00|8002.3|7997.3|8000.7|7995.7|8002.4|7997.4|8000.4|7995.4|0
1699925400000|2023-11-14 01:30:00|8000.6|7995.6|8001|7996|8002.7|7997.7|7999.9|7994.9|0
1699925700000|2023-11-14 01:35:00|8001.1|7996.1|8004.8|7999.8|8005.5|8000.5|8000.7|7995.7|0
1699926000000|2023-11-14 01:40:00|8004.7|7999.7|8005|8000|8005.8|8000.8|8003.5|7998.5|0
1699926300000|2023-11-14 01:45:00|8005.2|8000.2|8003.7|7998.7|8006.1|8001.1|8003.2|7998.2|0
1699926600000|2023-11-14 01:50:00|8003.8|7998.8|8004.6|7999.6|8004.6|7999.6|8003.3|7998.3|0
1699926900000|2023-11-14 01:55:00|8004.5|7999.5|8004.4|7999.4|8005.7|8000.7|8004.1|7999.1|0
1699927200000|2023-11-14 02:00:00|8004.2|7999.2|8005.8|8000.8|8006.2|8001.2|8004.2|7999.2|0
1699927500000|2023-11-14 02:05:00|8005.7|8000.7|8003.1|7998.1|8005.8|8000.8|8003|7998|0
1699927800000|2023-11-14 02:10:00|8003.2|7998.2|8004.8|7999.8|8005|8000|8002.9|7997.9|0
1699928100000|2023-11-14 02:15:00|8004.7|7999.7|8008.2|8003.2|8008.2|8003.2|8004.7|7999.7|0
1699928400000|2023-11-14 02:20:00|8008.1|8003.1|8006|8001|8008.2|8003.2|8004.9|7999.9|0
1699928700000|2023-11-14 02:25:00|8005.9|8000.9|8005.3|8000.3|8006.5|8001.5|8005.1|8000.1|0
1699929000000|2023-11-14 02:30:00|8005.4|8000.4|8005.5|8000.5|8006.4|8001.4|8004.6|7999.6|0
1699929300000|2023-11-14 02:35:00|8005.6|8000.6|8004.6|7999.6|8005.7|8000.7|8004|7999|0
1699929600000|2023-11-14 02:40:00|8004.7|7999.7|8005.1|8000.1|8005.5|8000.5|8004.4|7999.4|0
1699929900000|2023-11-14 02:45:00|8005|8000|8005.4|8000.4|8006.3|8001.3|8004.9|7999.9|0
1699930200000|2023-11-14 02:50:00|8005.5|8000.5|8005.7|8000.7|8006.3|8001.3|8005.3|8000.3|0
1699930500000|2023-11-14 02:55:00|8005.6|8000.6|8005.1|8000.1|8005.8|8000.8|8004.7|7999.7|0
1699930800000|2023-11-14 03:00:00|8005|8000|8003.4|7998.4|8005.3|8000.3|8003.3|7998.3|0
1699931100000|2023-11-14 03:05:00|8003.5|7998.5|8003.7|7998.7|8004.2|7999.2|8002.4|7997.4|0
1699931400000|2023-11-14 03:10:00|8003.8|7998.8|8002.6|7997.6|8003.8|7998.8|8002.3|7997.3|0
1699931700000|2023-11-14 03:15:00|8002.5|7997.5|8004.5|7999.5|8004.7|7999.7|8002.4|7997.4|0
1699932000000|2023-11-14 03:20:00|8004.6|7999.6|8004.6|7999.6|8004.7|7999.7|8003.7|7998.7|0
1699932300000|2023-11-14 03:25:00|8004.7|7999.7|8005.9|8000.9|8006|8001|8004.6|7999.6|0
1699932600000|2023-11-14 03:30:00|8005.8|8000.8|8006|8001|8006.2|8001.2|8004.8|7999.8|0
1699932900000|2023-11-14 03:35:00|8005.8|8000.8|8007.5|8002.5|8007.7|8002.7|8005.8|8000.8|0
1699933200000|2023-11-14 03:40:00|8007.6|8002.6|8007|8002|8007.9|8002.9|8006.2|8001.2|0
1699933500000|2023-11-14 03:45:00|8006.9|8001.9|8007.9|8002.9|8008|8003|8006.5|8001.5|0
1699933800000|2023-11-14 03:50:00|8008|8003|8009.1|8004.1|8009.3|8004.3|8007.8|8002.8|0
1699934100000|2023-11-14 03:55:00|8009.2|8004.2|8009.5|8004.5|8009.7|8004.7|8008.5|8003.5|0
1699934400000|2023-11-14 04:00:00|8009.4|8004.4|8008.3|8003.3|8009.4|8004.4|8008|8003|0
1699934700000|2023-11-14 04:05:00|8008.4|8003.4|8008.1|8003.1|8008.9|8003.9|8007.6|8002.6|0
1699935000000|2023-11-14 04:10:00|8008|8003|8007.9|8002.9|8008.3|8003.3|8007.6|8002.6|0
1699935300000|2023-11-14 04:15:00|8007.8|8002.8|8009.1|8004.1|8009.3|8004.3|8007.6|8002.6|0
1699935600000|2023-11-14 04:20:00|8009|8004|8009.6|8004.6|8009.8|8004.8|8008.7|8003.7|0
1699935900000|2023-11-14 04:25:00|8009.7|8004.7|8009.5|8004.5|8010.7|8005.7|8009.5|8004.5|0
1699936200000|2023-11-14 04:30:00|8009.6|8004.6|8010|8005|8010|8005|8008.9|8003.9|0
1699936500000|2023-11-14 04:35:00|8009.8|8004.8|8009.2|8004.2|8010.3|8005.3|8009.2|8004.2|0
1699936800000|2023-11-14 04:40:00|8009.3|8004.3|8009|8004|8009.8|8004.8|8008.9|8003.9|0
1699937100000|2023-11-14 04:45:00|8009.1|8004.1|8007.7|8002.7|8009.3|8004.3|8007.4|8002.4|0
1699937400000|2023-11-14 04:50:00|8007.8|8002.8|8008.3|8003.3|8008.5|8003.5|8007.7|8002.7|0
1699937700000|2023-11-14 04:55:00|8008.2|8003.2|8007.9|8002.9|8008.2|8003.2|8007.7|8002.7|0
1699938000000|2023-11-14 05:00:00|8007.8|8002.8|8007|8002|8007.9|8002.9|8006.8|8001.8|0
1699938300000|2023-11-14 05:05:00|8007.1|8002.1|8007.1|8002.1|8007.8|8002.8|8007|8002|0
1699938600000|2023-11-14 05:10:00|8007.2|8002.2|8006.4|8001.4|8007.7|8002.7|8006|8001|0
1699938900000|2023-11-14 05:15:00|8006.3|8001.3|8005.2|8000.2|8006.4|8001.4|8005.1|8000.1|0
1699939200000|2023-11-14 05:20:00|8005.4|8000.4|8005.5|8000.5|8005.5|8000.5|8004.9|7999.9|0
1699939500000|2023-11-14 05:25:00|8005.4|8000.4|8005.7|8000.7|8005.7|8000.7|8004.7|7999.7|0
1699939800000|2023-11-14 05:30:00|8005.6|8000.6|8005.1|8000.1|8006.1|8001.1|8004.9|7999.9|0
1699940100000|2023-11-14 05:35:00|8005|8000|8006.8|8001.8|8007.6|8002.6|8004.5|7999.5|0
1699940400000|2023-11-14 05:40:00|8006.7|8001.7|8006.7|8001.7|8007.1|8002.1|8006.1|8001.1|0
1699940700000|2023-11-14 05:45:00|8006.8|8001.8|8005.8|8000.8|8007.4|8002.4|8005.7|8000.7|0
1699941000000|2023-11-14 05:50:00|8005.7|8000.7|8006.3|8001.3|8006.4|8001.4|8005.1|8000.1|0
1699941300000|2023-11-14 05:55:00|8006.2|8001.2|8006.1|8001.1|8007.1|8002.1|8005.9|8000.9|0
1699941600000|2023-11-14 06:00:00|8005.7|8000.7|8005.3|8000.3|8005.7|8000.7|8003.1|7998.1|0
1699941900000|2023-11-14 06:05:00|8005.4|8000.4|8005.5|8000.5|8006.2|8001.2|8005|8000|0
1699942200000|2023-11-14 06:10:00|8005.6|8000.6|8006.4|8001.4|8007.1|8002.1|8005.5|8000.5|0
1699942500000|2023-11-14 06:15:00|8006.3|8001.3|8007.2|8002.2|8007.6|8002.6|8004.6|7999.6|0
1699942800000|2023-11-14 06:20:00|8007.3|8002.3|8007.7|8002.7|8007.9|8002.9|8006.5|8001.5|0
1699943100000|2023-11-14 06:25:00|8007.6|8002.6|8007.7|8002.7|8008.1|8003.1|8007.5|8002.5|0
1699943400000|2023-11-14 06:30:00|8007.6|8002.6|8006.9|8001.9|8008.3|8003.3|8006.8|8001.8|0
1699943700000|2023-11-14 06:35:00|8006.8|8001.8|8007|8002|8007.5|8002.5|8006.7|8001.7|0
1699944000000|2023-11-14 06:40:00|8006.9|8001.9|8008.6|8003.6|8009|8004|8006.8|8001.8|0
1699944300000|2023-11-14 06:45:00|8008.7|8003.7|8007.5|8002.5|8009.6|8004.6|8007|8002|0
1699944600000|2023-11-14 06:50:00|8007.6|8002.6|8009.9|8004.9|8010.2|8005.2|8007.6|8002.6|0
1699944900000|2023-11-14 06:55:00|8009.8|8004.8|8008.3|8003.3|8009.8|8004.8|8008|8003|0
1699945200000|2023-11-14 07:00:00|8008|8003|8008.2|8003.2|8008.9|8003.9|8005.4|8000.4|0
1699945500000|2023-11-14 07:05:00|8008.3|8003.3|8006.3|8001.3|8008.8|8003.8|8006.3|8001.3|0
1699945800000|2023-11-14 07:10:00|8006.2|8001.2|8007.2|8002.2|8007.5|8002.5|8005.7|8000.7|0
1699946100000|2023-11-14 07:15:00|8007.3|8002.3|8009.1|8004.1|8009.2|8004.2|8006.8|8001.8|0
1699946400000|2023-11-14 07:20:00|8009|8004|8008.5|8003.5|8010.2|8005.2|8008.4|8003.4|0
1699946700000|2023-11-14 07:25:00|8008.7|8003.7|8010.2|8005.2|8010.2|8005.2|8008|8003|0
1699947000000|2023-11-14 07:30:00|8010.1|8005.1|8012|8007|8012.1|8007.1|8009.7|8004.7|0
1699947300000|2023-11-14 07:35:00|8012.1|8007.1|8011.7|8006.7|8012.6|8007.6|8011.1|8006.1|0
1699947600000|2023-11-14 07:40:00|8011.6|8006.6|8012.6|8007.6|8012.8|8007.8|8011|8006|0
1699947900000|2023-11-14 07:45:00|8012.5|8007.5|8012.4|8007.4|8012.8|8007.8|8011.6|8006.6|0
1699948200000|2023-11-14 07:50:00|8012.3|8007.3|8012.1|8007.1|8013.2|8008.2|8012.1|8007.1|0
1699948500000|2023-11-14 07:55:00|8012.2|8007.2|8012.2|8007.2|8012.7|8007.7|8011.6|8006.6|0
1699948800000|2023-11-14 08:00:00|8012.1|8007.1|8013.4|8008.4|8015.5|8010.5|8011.9|8006.9|0
1699949100000|2023-11-14 08:05:00|8013.5|8008.5|8013.2|8008.2|8016.9|8011.9|8012.8|8007.8|0
1699949400000|2023-11-14 08:10:00|8013.1|8008.1|8009.5|8004.5|8013.2|8008.2|8009.5|8004.5|0
1699949700000|2023-11-14 08:15:00|8009.6|8004.6|8010.5|8005.5|8011|8006|8008.9|8003.9|0
1699950000000|2023-11-14 08:20:00|8010.4|8005.4|8011.6|8006.6|8011.7|8006.7|8009|8004|0
1699950300000|2023-11-14 08:25:00|8011.7|8006.7|8013.1|8008.1|8013.2|8008.2|8009.6|8004.6|0
1699950600000|2023-11-14 08:30:00|8013.2|8008.2|8016.2|8011.2|8017.2|8012.2|8012.2|8007.2|0
1699950900000|2023-11-14 08:35:00|8016.1|8011.1|8016.4|8011.4|8016.6|8011.6|8012.5|8007.5|0
1699951200000|2023-11-14 08:40:00|8016.3|8011.3|8014.3|8009.3|8017.3|8012.3|8013.6|8008.6|0
1699951500000|2023-11-14 08:45:00|8014.4|8009.4|8015.9|8010.9|8016.1|8011.1|8013.1|8008.1|0
1699951800000|2023-11-14 08:50:00|8016.4|8011.4|8018.5|8013.5|8019.2|8014.2|8016|8011|0
1699952100000|2023-11-14 08:55:00|8018.9|8013.9|8020.6|8015.6|8020.9|8015.9|8018|8013|0
1699952400000|2023-11-14 09:00:00|8020.5|8015.5|8024.9|8021.9|8025.1|8022.1|8019.8|8014.8|0
1699952700000|2023-11-14 09:05:00|8025|8022|8028.1|8025.1|8028.1|8025.1|8024.1|8021.1|0
1699953000000|2023-11-14 09:10:00|8028.2|8025.2|8030.5|8027.5|8030.8|8027.8|8028.1|8025.1|0
1699953300000|2023-11-14 09:15:00|8030.4|8027.4|8032.7|8029.7|8033.1|8030.1|8030.4|8027.4|0
1699953600000|2023-11-14 09:20:00|8032.8|8029.8|8027.1|8024.1|8032.8|8029.8|8027|8024|0
1699953900000|2023-11-14 09:25:00|8027.8|8024.8|8029.4|8026.4|8029.5|8026.5|8026.1|8023.1|0
1699954200000|2023-11-14 09:30:00|8029|8026|8027.4|8024.4|8029.5|8026.5|8027|8024|0
1699954500000|2023-11-14 09:35:00|8027.3|8024.3|8027.5|8024.5|8028.4|8025.4|8025.6|8022.6|0
1699954800000|2023-11-14 09:40:00|8027.4|8024.4|8025.9|8022.9|8027.8|8024.8|8024.1|8021.1|0
1699955100000|2023-11-14 09:45:00|8026|8023|8026.4|8023.4|8026.6|8023.6|8025.2|8022.2|0
1699955400000|2023-11-14 09:50:00|8026.5|8023.5|8029|8026|8029.7|8026.7|8025.8|8022.8|0
1699955700000|2023-11-14 09:55:00|8028.7|8025.7|8029|8026|8029.1|8026.1|8027.8|8024.8|0
1699956000000|2023-11-14 10:00:00|8029.1|8026.1|8027.4|8024.4|8029.8|8026.8|8026.1|8023.1|0
1699956300000|2023-11-14 10:05:00|8027.2|8024.2|8026.1|8023.1|8027.7|8024.7|8025.7|8022.7|0
1699956600000|2023-11-14 10:10:00|8026.2|8023.2|8027.7|8024.7|8028|8025|8025.8|8022.8|0
1699956900000|2023-11-14 10:15:00|8027.8|8024.8|8026.9|8023.9|8028.1|8025.1|8026.9|8023.9|0
1699957200000|2023-11-14 10:20:00|8027|8024|8028.7|8025.7|8028.9|8025.9|8027|8024|0
1699957500000|2023-11-14 10:25:00|8028.8|8025.8|8030.7|8027.7|8031.1|8028.1|8028.2|8025.2|0
1699957800000|2023-11-14 10:30:00|8030.6|8027.6|8027.1|8024.1|8030.7|8027.7|8027|8024|0
1699958100000|2023-11-14 10:35:00|8027|8024|8026.2|8023.2|8027.2|8024.2|8025.3|8022.3|0
1699958400000|2023-11-14 10:40:00|8026.4|8023.4|8022.9|8019.9|8026.5|8023.5|8022|8019|0
1699958700000|2023-11-14 10:45:00|8022.8|8019.8|8019.6|8016.6|8022.8|8019.8|8018.8|8015.8|0
1699959000000|2023-11-14 10:50:00|8019.8|8016.8|8021.3|8018.3|8021.8|8018.8|8017.6|8014.6|0
1699959300000|2023-11-14 10:55:00|8021.2|8018.2|8022.1|8019.1|8022.9|8019.9|8020.1|8017.1|0
1699959600000|2023-11-14 11:00:00|8022.4|8019.4|8022.3|8019.3|8023.3|8020.3|8020.6|8017.6|0
1699959900000|2023-11-14 11:05:00|8022.2|8019.2|8020.2|8017.2|8022.6|8019.6|8019.3|8016.3|0
1699960200000|2023-11-14 11:10:00|8020.1|8017.1|8020.4|8017.4|8021.8|8018.8|8019.9|8016.9|0
1699960500000|2023-11-14 11:15:00|8020.6|8017.6|8022.7|8019.7|8023.2|8020.2|8020.6|8017.6|0
1699960800000|2023-11-14 11:20:00|8022.6|8019.6|8023.3|8020.3|8023.5|8020.5|8022.6|8019.6|0
1699961100000|2023-11-14 11:25:00|8023.5|8020.5|8022.8|8019.8|8024.2|8021.2|8022.2|8019.2|0
1699961400000|2023-11-14 11:30:00|8022.7|8019.7|8023.7|8020.7|8023.8|8020.8|8021.9|8018.9|0
1699961700000|2023-11-14 11:35:00|8023.8|8020.8|8024.3|8021.3|8024.5|8021.5|8023.6|8020.6|0
1699962000000|2023-11-14 11:40:00|8024.2|8021.2|8025.3|8022.3|8025.6|8022.6|8024|8021|0
1699962300000|2023-11-14 11:45:00|8025.1|8022.1|8024.9|8021.9|8025.5|8022.5|8024.2|8021.2|0
1699962600000|2023-11-14 11:50:00|8025|8022|8025|8022|8025.6|8022.6|8024.5|8021.5|0
1699962900000|2023-11-14 11:55:00|8025.1|8022.1|8026.9|8023.9|8026.9|8023.9|8024.3|8021.3|0
1699963200000|2023-11-14 12:00:00|8026.7|8023.7|8030.1|8027.1|8031|8028|8023.6|8020.6|0
1699963500000|2023-11-14 12:05:00|8030|8027|8029.3|8026.3|8031.1|8028.1|8028.4|8025.4|0
1699963800000|2023-11-14 12:10:00|8029.1|8026.1|8031.2|8028.2|8031.2|8028.2|8028.3|8025.3|0
1699964100000|2023-11-14 12:15:00|8031.3|8028.3|8030.9|8027.9|8032|8029|8030.3|8027.3|0
1699964400000|2023-11-14 12:20:00|8030.7|8027.7|8028|8025|8030.9|8027.9|8026.9|8023.9|0
1699964700000|2023-11-14 12:25:00|8027.4|8024.4|8026.7|8023.7|8028.3|8025.3|8026.6|8023.6|0
1699965000000|2023-11-14 12:30:00|8026.5|8023.5|8022.7|8019.7|8026.7|8023.7|8022.4|8019.4|0
1699965300000|2023-11-14 12:35:00|8022.8|8019.8|8024.2|8021.2|8024.4|8021.4|8022.3|8019.3|0
1699965600000|2023-11-14 12:40:00|8024.1|8021.1|8018.7|8015.7|8024.1|8021.1|8018.7|8015.7|0
1699965900000|2023-11-14 12:45:00|8018.8|8015.8|8016.3|8013.3|8018.8|8015.8|8015.9|8012.9|0
1699966200000|2023-11-14 12:50:00|8016.7|8013.7|8019.8|8016.8|8019.8|8016.8|8016.6|8013.6|0
1699966500000|2023-11-14 12:55:00|8019.6|8016.6|8023.3|8020.3|8023.3|8020.3|8018.7|8015.7|0
1699966800000|2023-11-14 13:00:00|8024.1|8021.1|8023|8020|8025.3|8022.3|8022.6|8019.6|0
1699967100000|2023-11-14 13:05:00|8022.7|8019.7|8022.8|8019.8|8023.6|8020.6|8021.5|8018.5|0
1699967400000|2023-11-14 13:10:00|8023.1|8020.1|8022.2|8019.2|8023.2|8020.2|8022|8019|0
1699967700000|2023-11-14 13:15:00|8021.6|8018.6|8024.8|8021.8|8025.1|8022.1|8021.6|8018.6|0
1699968000000|2023-11-14 13:20:00|8024.7|8021.7|8024.4|8021.4|8026.6|8023.6|8024.4|8021.4|0
1699968300000|2023-11-14 13:25:00|8024.5|8021.5|8024.8|8021.8|8025.6|8022.6|8024.2|8021.2|0
1699968600000|2023-11-14 13:30:00|8024.7|8021.7|8131.8|8128.8|8139.5|8136.5|8018.2|8015.2|0
1699968900000|2023-11-14 13:35:00|8132.2|8129.2|8137.7|8134.7|8139.2|8136.2|8127.5|8124.5|0
1699969200000|2023-11-14 13:40:00|8137.8|8134.8|8144.2|8141.2|8152.2|8149.2|8137.6|8134.6|0
1699969500000|2023-11-14 13:45:00|8144.6|8141.6|8151.9|8148.9|8151.9|8148.9|8144.6|8141.6|0
1699969800000|2023-11-14 13:50:00|8152.4|8149.4|8158.3|8155.3|8168.3|8165.3|8152.3|8149.3|0
1699970100000|2023-11-14 13:55:00|8158.5|8155.5|8167.6|8164.6|8167.9|8164.9|8157.2|8154.2|0
1699970400000|2023-11-14 14:00:00|8167.3|8164.3|8158|8155|8168|8165|8154|8151|0
1699970700000|2023-11-14 14:05:00|8157.9|8154.9|8161.6|8158.6|8161.9|8158.9|8156.4|8153.4|0
1699971000000|2023-11-14 14:10:00|8161.7|8158.7|8162.6|8159.6|8163.5|8160.5|8158.4|8155.4|0
1699971300000|2023-11-14 14:15:00|8162.5|8159.5|8163.7|8160.7|8164.8|8161.8|8159.7|8156.7|0
1699971600000|2023-11-14 14:20:00|8163.5|8160.5|8173.6|8170.6|8174.2|8171.2|8163.5|8160.5|0
1699971900000|2023-11-14 14:25:00|8157.2|8154.2|8152.2|8149.2|8168.2|8165.2|8150.2|8147.2|0
1699972200000|2023-11-14 14:30:00|8151.1|8148.1|8135.3|8133.5|8151.9|8150.1|8124.3|8122.5|0
1699972500000|2023-11-14 14:35:00|8136.6|8134.8|8150.7|8148.9|8155.7|8153.9|8134.6|8132.8|0
1699972800000|2023-11-14 14:40:00|8151.7|8149.9|8158.7|8156.9|8164.9|8163.1|8142.9|8141.1|0
1699973100000|2023-11-14 14:45:00|8159|8157.2|8135.1|8133.3|8161.6|8159.8|8135.1|8133.3|0
1699973400000|2023-11-14 14:50:00|8133.4|8131.6|8148.8|8147|8158.7|8156.9|8133.4|8131.6|0
1699973700000|2023-11-14 14:55:00|8147.9|8146.1|8160.2|8158.4|8166.2|8164.4|8144|8142.2|0
1699974000000|2023-11-14 15:00:00|8162.3|8160.5|8174.5|8172.7|8177.5|8175.7|8160.4|8158.6|0
1699974300000|2023-11-14 15:05:00|8174.7|8172.9|8153|8151.2|8176.9|8175.1|8152|8150.2|0
1699974600000|2023-11-14 15:10:00|8152.9|8151.1|8154.7|8152.9|8157|8155.2|8145.8|8144|0
1699974900000|2023-11-14 15:15:00|8154.8|8153|8148.2|8146.4|8157.9|8156.1|8147.3|8145.5|0
1699975200000|2023-11-14 15:20:00|8148.5|8146.7|8148.2|8146.4|8154.3|8152.5|8140.7|8138.9|0
1699975500000|2023-11-14 15:25:00|8148.3|8146.5|8166|8164.2|8167.9|8166.1|8146.5|8144.7|0
1699975800000|2023-11-14 15:30:00|8166.9|8165.1|8173.4|8171.6|8173.4|8171.6|8165.2|8163.4|0
1699976100000|2023-11-14 15:35:00|8173.7|8171.9|8168.1|8166.3|8175.6|8173.8|8164.4|8162.6|0
1699976400000|2023-11-14 15:40:00|8168.3|8166.5|8175.8|8174|8175.8|8174|8166.3|8164.5|0
1699976700000|2023-11-14 15:45:00|8175.7|8173.9|8177.3|8175.5|8181.2|8179.4|8174.4|8172.6|0
1699977000000|2023-11-14 15:50:00|8177.4|8175.6|8169.7|8167.9|8177.4|8175.6|8166.9|8165.1|0
1699977300000|2023-11-14 15:55:00|8169.6|8167.8|8151.6|8149.8|8169.7|8167.9|8150.8|8149|0
1699977600000|2023-11-14 16:00:00|8151.2|8149.4|8155.2|8153.4|8158|8156.2|8151.2|8149.4|0
1699977900000|2023-11-14 16:05:00|8155|8153.2|8155.6|8153.8|8157|8155.2|8150.2|8148.4|0
1699978200000|2023-11-14 16:10:00|8155.3|8153.5|8167.5|8165.7|8167.7|8165.9|8151.4|8149.6|0
1699978500000|2023-11-14 16:15:00|8167.2|8165.4|8158.9|8157.1|8168.2|8166.4|8158.5|8156.7|0
1699978800000|2023-11-14 16:20:00|8159|8157.2|8155.9|8154.1|8161.3|8159.5|8153|8151.2|0
1699979100000|2023-11-14 16:25:00|8155.8|8154|8155.4|8153.6|8158.5|8156.7|8151.3|8149.5|0
1699979400000|2023-11-14 16:30:00|8155.6|8153.8|8153.8|8152|8156.7|8154.9|8151.2|8149.4|0
1699979700000|2023-11-14 16:35:00|8153.9|8152.1|8155.9|8154.1|8158.2|8156.4|8153.9|8152.1|0
1699980000000|2023-11-14 16:40:00|8156.1|8154.3|8165.6|8163.8|8166.6|8164.8|8154.9|8153.1|0
1699980300000|2023-11-14 16:45:00|8165.8|8164|8158.4|8156.6|8167.2|8165.4|8154.7|8152.9|0
1699980600000|2023-11-14 16:50:00|8158.5|8156.7|8149.3|8147.5|8158.5|8156.7|8142.8|8141|0
1699980900000|2023-11-14 16:55:00|8149.2|8147.4|8141.7|8139.9|8149.9|8148.1|8137.8|8136|0
1699981200000|2023-11-14 17:00:00|8142.1|8140.3|8148.6|8146.8|8156.3|8154.5|8140.1|8138.3|0
1699981500000|2023-11-14 17:05:00|8148.7|8146.9|8146.7|8144.9|8149.8|8148|8140.1|8138.3|0
1699981800000|2023-11-14 17:10:00|8147.1|8145.3|8143.5|8141.7|8148.3|8146.5|8138.6|8136.8|0
1699982100000|2023-11-14 17:15:00|8143.9|8142.1|8143.9|8142.1|8145.3|8143.5|8139.5|8137.7|0
1699982400000|2023-11-14 17:20:00|8144|8142.2|8144.9|8143.1|8147.8|8146|8141.7|8139.9|0
1699982700000|2023-11-14 17:25:00|8145|8143.2|8143.1|8141.3|8150.9|8149.1|8143|8141.2|0
1699983000000|2023-11-14 17:30:00|8143.2|8141.4|8152.6|8150.8|8154.2|8152.4|8142.2|8140.4|0
1699983300000|2023-11-14 17:35:00|8152.5|8150.7|8157.8|8156|8157.8|8156|8150.3|8148.5|0
1699983600000|2023-11-14 17:40:00|8157.5|8155.7|8160|8158.2|8160.4|8158.6|8155.4|8153.6|0
1699983900000|2023-11-14 17:45:00|8160.2|8158.4|8166.5|8164.7|8166.7|8164.9|8160|8158.2|0
1699984200000|2023-11-14 17:50:00|8166.2|8164.4|8168.1|8166.3|8168.1|8166.3|8160.1|8158.3|0
1699984500000|2023-11-14 17:55:00|8168.2|8166.4|8172.7|8170.9|8173.7|8171.9|8166.2|8164.4|0
1699984800000|2023-11-14 18:00:00|8172.8|8171|8174.6|8172.8|8174.8|8173|8169.9|8168.1|0
1699985100000|2023-11-14 18:05:00|8174.5|8172.7|8174.1|8172.3|8177.4|8175.6|8173.9|8172.1|0
1699985400000|2023-11-14 18:10:00|8174.5|8172.7|8173.9|8172.1|8177.2|8175.4|8171|8169.2|0
1699985700000|2023-11-14 18:15:00|8174|8172.2|8179.4|8177.6|8179.7|8177.9|8172.4|8170.6|0
1699986000000|2023-11-14 18:20:00|8179.3|8177.5|8180.5|8178.7|8181.2|8179.4|8176.3|8174.5|0
1699986300000|2023-11-14 18:25:00|8180.6|8178.8|8184.4|8182.6|8184.8|8183|8179.4|8177.6|0
1699986600000|2023-11-14 18:30:00|8184.6|8182.8|8183.4|8181.6|8186.7|8184.9|8181.7|8179.9|0
1699986900000|2023-11-14 18:35:00|8183.7|8181.9|8182.8|8181|8185.2|8183.4|8180.2|8178.4|0
1699987200000|2023-11-14 18:40:00|8182.7|8180.9|8171.4|8169.6|8182.7|8180.9|8169.5|8167.7|0
1699987500000|2023-11-14 18:45:00|8171.2|8169.4|8173.4|8171.6|8173.6|8171.8|8166.2|8164.4|0
1699987800000|2023-11-14 18:50:00|8173.3|8171.5|8165.6|8163.8|8173.7|8171.9|8165.3|8163.5|0
1699988100000|2023-11-14 18:55:00|8165.5|8163.7|8159.2|8157.4|8166.1|8164.3|8158.6|8156.8|0
1699988400000|2023-11-14 19:00:00|8158.7|8156.9|8150.2|8148.4|8158.7|8156.9|8148.6|8146.8|0
1699988700000|2023-11-14 19:05:00|8150.5|8148.7|8150.7|8148.9|8154.1|8152.3|8142|8140.2|0
1699989000000|2023-11-14 19:10:00|8150.8|8149|8155.5|8153.7|8155.9|8154.1|8149.5|8147.7|0
1699989300000|2023-11-14 19:15:00|8155.4|8153.6|8159.9|8158.1|8160.4|8158.6|8154.3|8152.5|0
1699989600000|2023-11-14 19:20:00|8160|8158.2|8160.3|8158.5|8160.7|8158.9|8156.8|8155|0
1699989900000|2023-11-14 19:25:00|8160.2|8158.4|8168.9|8167.1|8169.1|8167.3|8157.8|8156|0
1699990200000|2023-11-14 19:30:00|8169|8167.2|8173.1|8171.3|8175.1|8173.3|8168.9|8167.1|0
1699990500000|2023-11-14 19:35:00|8173.5|8171.7|8175.5|8173.7|8175.8|8174|8172.7|8170.9|0
1699990800000|2023-11-14 19:40:00|8175.9|8174.1|8174.7|8172.9|8178.5|8176.7|8173.5|8171.7|0
1699991100000|2023-11-14 19:45:00|8175.4|8173.6|8179.7|8177.9|8180.4|8178.6|8175.4|8173.6|0
1699991400000|2023-11-14 19:50:00|8179.9|8178.1|8182|8180.2|8184.9|8183.1|8179.9|8178.1|0
1699991700000|2023-11-14 19:55:00|8182.2|8180.4|8184.4|8182.6|8186.5|8184.7|8182.2|8180.4|0
1699992000000|2023-11-14 20:00:00|8184.5|8182.7|8184.2|8182.4|8186.1|8184.3|8181|8179.2|0
1699992300000|2023-11-14 20:05:00|8184.4|8182.6|8192.2|8190.4|8194|8192.2|8182.6|8180.8|0
1699992600000|2023-11-14 20:10:00|8192|8190.2|8196.7|8194.9|8197.3|8195.5|8190.2|8188.4|0
1699992900000|2023-11-14 20:15:00|8196.5|8194.7|8199.4|8197.6|8200.1|8198.3|8196.5|8194.7|0
1699993200000|2023-11-14 20:20:00|8199.3|8197.5|8192|8190.2|8199.8|8198|8191.3|8189.5|0
1699993500000|2023-11-14 20:25:00|8191.9|8190.1|8192.6|8190.8|8193.4|8191.6|8185|8183.2|0
1699993800000|2023-11-14 20:30:00|8192.4|8190.6|8191.7|8189.9|8195.2|8193.4|8191.2|8189.4|0
1699994100000|2023-11-14 20:35:00|8191.6|8189.8|8192.6|8190.8|8193.1|8191.3|8188.3|8186.5|0
1699994400000|2023-11-14 20:40:00|8192.4|8190.6|8189.2|8187.4|8194.5|8192.7|8187.2|8185.4|0
1699994700000|2023-11-14 20:45:00|8188.9|8187.1|8186.4|8184.6|8191.6|8189.8|8186.2|8184.4|0
1699995000000|2023-11-14 20:50:00|8186.3|8184.5|8167|8165.2|8186.3|8184.5|8167|8165.2|0
1699995300000|2023-11-14 20:55:00|8167.1|8165.3|8174.3|8172.5|8177.3|8175.5|8165.5|8163.7|0
1699995600000|2023-11-14 21:00:00|8173.2|8170.2|8179.8|8176.8|8181.8|8178.8|8172.9|8169.9|0
1699995900000|2023-11-14 21:05:00|8179.7|8176.7|8179.5|8176.5|8180.1|8177.1|8178.4|8175.4|0
1699996200000|2023-11-14 21:10:00|8179.6|8176.6|8179.5|8176.5|8180.1|8177.1|8177.5|8174.5|0
1699996500000|2023-11-14 21:15:00|8179.4|8176.4|8180|8177|8180|8177|8178.9|8175.9|0
1699996800000|2023-11-14 21:20:00|8179.9|8176.9|8179.2|8176.2|8180.6|8177.6|8178.2|8175.2|0
1699997100000|2023-11-14 21:25:00|8179.3|8176.3|8183.4|8180.4|8183.5|8180.5|8179.3|8176.3|0
1699997400000|2023-11-14 21:30:00|8183.5|8180.5|8184.2|8181.2|8185.1|8182.1|8183.4|8180.4|0
1699997700000|2023-11-14 21:35:00|8184.1|8181.1|8182|8179|8184.9|8181.9|8182|8179|0
1699998000000|2023-11-14 21:40:00|8183|8180|8182|8179|8183.1|8180.1|8181.5|8178.5|0
1699998300000|2023-11-14 21:45:00|8181.9|8178.9|8182|8179|8182.9|8179.9|8181.4|8178.4|0
1699998600000|2023-11-14 21:50:00|8182.1|8179.1|8181|8178|8182.4|8179.4|8180.6|8177.6|0
1699998900000|2023-11-14 21:55:00|8180.9|8177.9|8179.8|8176.8|8181.3|8178.3|8179.8|8176.8|0
1699999200000|2023-11-14 22:00:00|8179.7|8176.7|8179.9|8176.9|8181.5|8178.5|8179.3|8176.3|0
1699999500000|2023-11-14 22:05:00|8179.8|8176.8|8181.1|8178.1|8181.3|8178.3|8179.8|8176.8|0
1699999800000|2023-11-14 22:10:00|8181.2|8178.2|8182.3|8179.3|8183.1|8180.1|8180.9|8177.9|0
1700000100000|2023-11-14 22:15:00|8182.4|8179.4|8182.5|8179.5|8182.7|8179.7|8182.2|8179.2|0
1700000400000|2023-11-14 22:20:00|8182.3|8179.3|8181.6|8178.6|8182.7|8179.7|8181.6|8178.6|0
1700000700000|2023-11-14 22:25:00|8181.7|8178.7|8183.1|8180.1|8183.3|8180.3|8181.5|8178.5|0
1700001000000|2023-11-14 22:30:00|8183|8180|8183.3|8180.3|8183.5|8180.5|8182.9|8179.9|0
1700001300000|2023-11-14 22:35:00|8183.2|8180.2|8182.8|8179.8|8183.6|8180.6|8182.7|8179.7|0
1700001600000|2023-11-14 22:40:00|8182.9|8179.9|8184.1|8181.1|8184.1|8181.1|8182.8|8179.8|0
1700001900000|2023-11-14 22:45:00|8184.2|8181.2|8184.9|8181.9|8184.9|8181.9|8183.4|8180.4|0
1700002200000|2023-11-14 22:50:00|8184.8|8181.8|8185.6|8182.6|8185.7|8182.7|8184.8|8181.8|0
1700002500000|2023-11-14 22:55:00|8186.2|8183.2|8186.8|8183.8|8187.3|8184.3|8186.2|8183.2|0
1700002800000|2023-11-14 23:00:00|8186.7|8183.7|8187.7|8184.7|8187.7|8184.7|8186.5|8183.5|0
1700003100000|2023-11-14 23:05:00|8187.5|8184.5|8187|8184|8188.3|8185.3|8186.8|8183.8|0
1700003400000|2023-11-14 23:10:00|8186.7|8183.7|8187.9|8184.9|8188|8185|8186.7|8183.7|0
1700003700000|2023-11-14 23:15:00|8187.8|8184.8|8188.9|8185.9|8189.6|8186.6|8187.7|8184.7|0
1700004000000|2023-11-14 23:20:00|8188.8|8185.8|8189.7|8186.7|8190|8187|8188.8|8185.8|0
1700004300000|2023-11-14 23:25:00|8189.8|8186.8|8190.9|8187.9|8191|8188|8188.6|8185.6|0
1700004600000|2023-11-14 23:30:00|8191|8188|8191.7|8188.7|8192.5|8189.5|8190.9|8187.9|0
1700004900000|2023-11-14 23:35:00|8191.6|8188.6|8193.1|8190.1|8193.3|8190.3|8191.3|8188.3|0
1700005200000|2023-11-14 23:40:00|8193.2|8190.2|8193.3|8190.3|8193.8|8190.8|8192.8|8189.8|0
1700005500000|2023-11-14 23:45:00|8193.2|8190.2|8193.5|8190.5|8194.8|8191.8|8193.2|8190.2|0
1700005800000|2023-11-14 23:50:00|8193.3|8190.3|8193.3|8190.3|8193.9|8190.9|8192.7|8189.7|0
1700006100000|2023-11-14 23:55:00|8193.2|8190.2|8193.2|8190.2|8193.5|8190.5|8192|8189|0
1700006400000|2023-11-15 00:00:00|8193.3|8190.3|8193.4|8190.4|8194.1|8191.1|8192.9|8189.9|0
1700006700000|2023-11-15 00:05:00|8193.6|8190.6|8192.2|8189.2|8193.7|8190.7|8191.5|8188.5|0
1700007000000|2023-11-15 00:10:00|8192.3|8189.3|8192.2|8189.2|8193.6|8190.6|8191.9|8188.9|0
1700007300000|2023-11-15 00:15:00|8192.3|8189.3|8192.1|8189.1|8192.8|8189.8|8191.7|8188.7|0
1700007600000|2023-11-15 00:20:00|8192.2|8189.2|8194.3|8191.3|8194.3|8191.3|8191.7|8188.7|0
1700007900000|2023-11-15 00:25:00|8194.4|8191.4|8194.3|8191.3|8195.2|8192.2|8193.5|8190.5|0
1700008200000|2023-11-15 00:30:00|8194.4|8191.4|8195.2|8192.2|8195.5|8192.5|8194.4|8191.4|0
1700008500000|2023-11-15 00:35:00|8195.3|8192.3|8195|8192|8195.9|8192.9|8194.9|8191.9|0
1700008800000|2023-11-15 00:40:00|8195.2|8192.2|8195.7|8192.7|8196.3|8193.3|8194.5|8191.5|0
1700009100000|2023-11-15 00:45:00|8195.6|8192.6|8195.7|8192.7|8196|8193|8194.7|8191.7|0
1700009400000|2023-11-15 00:50:00|8195.6|8192.6|8197.1|8194.1|8197.3|8194.3|8195.2|8192.2|0
1700009700000|2023-11-15 00:55:00|8197|8194|8200.8|8195.8|8200.8|8196.6|8196.6|8193.6|0
1700010000000|2023-11-15 01:00:00|8200.9|8195.9|8201.6|8196.6|8202.3|8197.3|8200.4|8195.4|0
1700010300000|2023-11-15 01:05:00|8201.5|8196.5|8202.2|8197.2|8203.7|8198.7|8201.3|8196.3|0
1700010600000|2023-11-15 01:10:00|8202.1|8197.1|8203.7|8198.7|8203.9|8198.9|8201.7|8196.7|0
1700010900000|2023-11-15 01:15:00|8203.8|8198.8|8201.9|8196.9|8204.3|8199.3|8201.7|8196.7|0
1700011200000|2023-11-15 01:20:00|8201.7|8196.7|8200.5|8195.5|8202.4|8197.4|8199.6|8194.6|0
1700011500000|2023-11-15 01:25:00|8200.4|8195.4|8200.8|8195.8|8202.2|8197.2|8200.4|8195.4|0
1700011800000|2023-11-15 01:30:00|8200.6|8195.6|8198.6|8193.6|8201.9|8196.9|8198.2|8193.2|0
1700012100000|2023-11-15 01:35:00|8198.7|8193.7|8200.5|8195.5|8201.8|8196.8|8198.5|8193.5|0
1700012400000|2023-11-15 01:40:00|8200.6|8195.6|8201.8|8196.8|8203.8|8198.8|8200.5|8195.5|0
1700012700000|2023-11-15 01:45:00|8201.9|8196.9|8203.7|8198.7|8204.4|8199.4|8201.6|8196.6|0
1700013000000|2023-11-15 01:50:00|8203.8|8198.8|8202.8|8197.8|8204.4|8199.4|8202.6|8197.6|0
1700013300000|2023-11-15 01:55:00|8202.7|8197.7|8203.6|8198.6|8203.8|8198.8|8202.3|8197.3|0
1700013600000|2023-11-15 02:00:00|8203.8|8198.8|8202.3|8197.3|8205.2|8200.2|8202.3|8197.3|0
1700013900000|2023-11-15 02:05:00|8202.1|8197.1|8201.8|8196.8|8202.9|8197.9|8201.4|8196.4|0
1700014200000|2023-11-15 02:10:00|8201.7|8196.7|8202.6|8197.6|8202.9|8197.9|8201.5|8196.5|0
1700014500000|2023-11-15 02:15:00|8202.7|8197.7|8203.9|8198.9|8204.7|8199.7|8202.3|8197.3|0
1700014800000|2023-11-15 02:20:00|8204|8199|8203.6|8198.6|8204.4|8199.4|8202.8|8197.8|0
1700015100000|2023-11-15 02:25:00|8203.9|8198.9|8203.4|8198.4|8204.4|8199.4|8202.9|8197.9|0
1700015400000|2023-11-15 02:30:00|8203.3|8198.3|8204.7|8199.7|8204.8|8199.8|8202.7|8197.7|0
1700015700000|2023-11-15 02:35:00|8204.8|8199.8|8205.3|8200.3|8205.4|8200.4|8204.5|8199.5|0
1700016000000|2023-11-15 02:40:00|8205.2|8200.2|8206.6|8201.6|8206.8|8201.8|8204.5|8199.5|0
1700016300000|2023-11-15 02:45:00|8206.5|8201.5|8208.7|8203.7|8209.6|8204.6|8206.2|8201.2|0
1700016600000|2023-11-15 02:50:00|8208.6|8203.6|8209.7|8204.7|8210.1|8205.1|8208.6|8203.6|0
1700016900000|2023-11-15 02:55:00|8209.6|8204.6|8211.9|8206.9|8212|8207|8209.4|8204.4|0
1700017200000|2023-11-15 03:00:00|8211.8|8206.8|8211.8|8206.8|8212|8207|8210.7|8205.7|0
1700017500000|2023-11-15 03:05:00|8211.7|8206.7|8213.2|8208.2|8213.9|8208.9|8211.6|8206.6|0
1700017800000|2023-11-15 03:10:00|8213.3|8208.3|8212.9|8207.9|8213.6|8208.6|8212.4|8207.4|0
1700018100000|2023-11-15 03:15:00|8213|8208|8213.6|8208.6|8215.7|8210.7|8212.9|8207.9|0
1700018400000|2023-11-15 03:20:00|8213.7|8208.7|8212.4|8207.4|8214.2|8209.2|8212.3|8207.3|0
1700018700000|2023-11-15 03:25:00|8212.5|8207.5|8211.7|8206.7|8213.2|8208.2|8211.7|8206.7|0
1700019000000|2023-11-15 03:30:00|8211.5|8206.5|8210.5|8205.5|8211.8|8206.8|8210.2|8205.2|0
1700019300000|2023-11-15 03:35:00|8210.6|8205.6|8210.8|8205.8|8211.6|8206.6|8210.2|8205.2|0
1700019600000|2023-11-15 03:40:00|8211|8206|8211.4|8206.4|8211.7|8206.7|8210.8|8205.8|0
1700019900000|2023-11-15 03:45:00|8211.3|8206.3|8210.9|8205.9|8212.1|8207.1|8210.7|8205.7|0
1700020200000|2023-11-15 03:50:00|8211|8206|8211.6|8206.6|8211.6|8206.6|8210.9|8205.9|0
1700020500000|2023-11-15 03:55:00|8211.7|8206.7|8213.2|8208.2|8213.4|8208.4|8211.6|8206.6|0
1700020800000|2023-11-15 04:00:00|8213.3|8208.3|8212.9|8207.9|8213.5|8208.5|8212.4|8207.4|0
1700021100000|2023-11-15 04:05:00|8213.1|8208.1|8213.7|8208.7|8214.2|8209.2|8212.9|8207.9|0
1700021400000|2023-11-15 04:10:00|8213.8|8208.8|8213.9|8208.9|8214.5|8209.5|8213.6|8208.6|0
1700021700000|2023-11-15 04:15:00|8213.8|8208.8|8213|8208|8214|8209|8212.9|8207.9|0
1700022000000|2023-11-15 04:20:00|8212.9|8207.9|8212.5|8207.5|8213|8208|8212|8207|0
1700022300000|2023-11-15 04:25:00|8212.3|8207.3|8212.6|8207.6|8212.8|8207.8|8212.1|8207.1|0
1700022600000|2023-11-15 04:30:00|8212.7|8207.7|8212.7|8207.7|8213.3|8208.3|8212.3|8207.3|0
1700022900000|2023-11-15 04:35:00|8212.6|8207.6|8212|8207|8213.3|8208.3|8212|8207|0
1700023200000|2023-11-15 04:40:00|8212.1|8207.1|8211.6|8206.6|8212.1|8207.1|8211.3|8206.3|0
1700023500000|2023-11-15 04:45:00|8211.5|8206.5|8211.1|8206.1|8211.6|8206.6|8210.8|8205.8|0
1700023800000|2023-11-15 04:50:00|8211|8206|8210|8205|8211.2|8206.2|8209.7|8204.7|0
1700024100000|2023-11-15 04:55:00|8210.1|8205.1|8209.5|8204.5|8210.2|8205.2|8209.4|8204.4|0
1700024400000|2023-11-15 05:00:00|8209.6|8204.6|8209.9|8204.9|8210|8205|8208.2|8203.2|0
1700024700000|2023-11-15 05:05:00|8210|8205|8209.2|8204.2|8210.1|8205.1|8209|8204|0
1700025000000|2023-11-15 05:10:00|8209.1|8204.1|8210.7|8205.7|8210.8|8205.8|8209|8204|0
1700025300000|2023-11-15 05:15:00|8210.8|8205.8|8211.5|8206.5|8211.9|8206.9|8210.6|8205.6|0
1700025600000|2023-11-15 05:20:00|8211.4|8206.4|8212.2|8207.2|8212.4|8207.4|8210.8|8205.8|0
1700025900000|2023-11-15 05:25:00|8212.1|8207.1|8216.8|8211.8|8217.3|8212.3|8211.6|8206.6|0
1700026200000|2023-11-15 05:30:00|8216.7|8211.7|8217.2|8212.2|8217.5|8212.5|8215.2|8210.2|0
1700026500000|2023-11-15 05:35:00|8217.1|8212.1|8216.9|8211.9|8217.9|8212.9|8216.4|8211.4|0
1700026800000|2023-11-15 05:40:00|8217|8212|8214.9|8209.9|8217|8212|8214.7|8209.7|0
1700027100000|2023-11-15 05:45:00|8214.8|8209.8|8215.9|8210.9|8216.5|8211.5|8214.7|8209.7|0
1700027400000|2023-11-15 05:50:00|8216|8211|8212.7|8207.7|8216.4|8211.4|8212.7|8207.7|0
1700027700000|2023-11-15 05:55:00|8212.9|8207.9|8212.2|8207.2|8213|8208|8211.3|8206.3|0
1700028000000|2023-11-15 06:00:00|8212.1|8207.1|8210.9|8205.9|8212.2|8207.2|8210.4|8205.4|0
1700028300000|2023-11-15 06:05:00|8211|8206|8210.2|8205.2|8211.7|8206.7|8210.2|8205.2|0
1700028600000|2023-11-15 06:10:00|8210.3|8205.3|8209.9|8204.9|8210.8|8205.8|8209.3|8204.3|0
1700028900000|2023-11-15 06:15:00|8210|8205|8210.7|8205.7|8211.2|8206.2|8209.9|8204.9|0
1700029200000|2023-11-15 06:20:00|8210.6|8205.6|8210|8205|8211.6|8206.6|8210|8205|0
1700029500000|2023-11-15 06:25:00|8209.9|8204.9|8211.3|8206.3|8211.5|8206.5|8209.7|8204.7|0
1700029800000|2023-11-15 06:30:00|8211.4|8206.4|8211.2|8206.2|8211.5|8206.5|8210|8205|0
1700030100000|2023-11-15 06:35:00|8211.1|8206.1|8213.9|8208.9|8214.1|8209.1|8210.6|8205.6|0
1700030400000|2023-11-15 06:40:00|8214|8209|8215.5|8210.5|8216.3|8211.3|8213.6|8208.6|0
1700030700000|2023-11-15 06:45:00|8215.6|8210.6|8213|8208|8218.2|8213.2|8212.9|8207.9|0
1700031000000|2023-11-15 06:50:00|8212.9|8207.9|8213.7|8208.7|8215.5|8210.5|8212.6|8207.6|0
1700031300000|2023-11-15 06:55:00|8213.6|8208.6|8213.6|8208.6|8213.7|8208.7|8211.5|8206.5|0
1700031600000|2023-11-15 07:00:00|8213.9|8208.9|8209.1|8204.1|8215.2|8210.2|8208.5|8203.5|0
1700031900000|2023-11-15 07:05:00|8209.2|8204.2|8206.6|8201.6|8209.8|8204.8|8205.9|8200.9|0
1700032200000|2023-11-15 07:10:00|8206.7|8201.7|8205.7|8200.7|8207.6|8202.6|8204.4|8199.4|0
1700032500000|2023-11-15 07:15:00|8205.9|8200.9|8205.8|8200.8|8206.9|8201.9|8204.6|8199.6|0
1700032800000|2023-11-15 07:20:00|8205.9|8200.9|8206.2|8201.2|8206.6|8201.6|8204.9|8199.9|0
1700033100000|2023-11-15 07:25:00|8206.1|8201.1|8207.1|8202.1|8207.4|8202.4|8205.6|8200.6|0
1700033400000|2023-11-15 07:30:00|8207.2|8202.2|8207.9|8202.9|8208.6|8203.6|8207|8202|0
1700033700000|2023-11-15 07:35:00|8207.8|8202.8|8209.6|8204.6|8210.4|8205.4|8207.5|8202.5|0
1700034000000|2023-11-15 07:40:00|8209.7|8204.7|8208.8|8203.8|8210.8|8205.8|8208.5|8203.5|0
1700034300000|2023-11-15 07:45:00|8208.7|8203.7|8207.7|8202.7|8209.1|8204.1|8206.8|8201.8|0
1700034600000|2023-11-15 07:50:00|8207.6|8202.6|8208.6|8203.6|8209.6|8204.6|8207.4|8202.4|0
1700034900000|2023-11-15 07:55:00|8208.7|8203.7|8207.4|8202.4|8208.7|8203.7|8206.9|8201.9|0
1700035200000|2023-11-15 08:00:00|8207.2|8202.2|8212.7|8207.7|8213.1|8208.1|8206.5|8201.5|0
1700035500000|2023-11-15 08:05:00|8212.6|8207.6|8211.4|8206.4|8214.3|8209.3|8210.2|8205.2|0
1700035800000|2023-11-15 08:10:00|8211.3|8206.3|8212.2|8207.2|8214.9|8209.9|8208.5|8203.5|0
1700036100000|2023-11-15 08:15:00|8212.1|8207.1|8212.9|8207.9|8215.3|8210.3|8212.1|8207.1|0
1700036400000|2023-11-15 08:20:00|8212.8|8207.8|8213.6|8208.6|8214.5|8209.5|8211.8|8206.8|0
1700036700000|2023-11-15 08:25:00|8213.8|8208.8|8211|8206|8214.5|8209.5|8210|8205|0
1700037000000|2023-11-15 08:30:00|8210.9|8205.9|8213.5|8208.5|8213.5|8208.5|8209.6|8204.6|0
1700037300000|2023-11-15 08:35:00|8213.4|8208.4|8215.8|8210.8|8216.4|8211.4|8213.4|8208.4|0
1700037600000|2023-11-15 08:40:00|8215.7|8210.7|8222|8217|8222.3|8217.3|8214.9|8209.9|0
1700037900000|2023-11-15 08:45:00|8221.9|8216.9|8226.5|8221.5|8227|8222|8221.4|8216.4|0
1700038200000|2023-11-15 08:50:00|8226.2|8221.2|8227.4|8222.4|8228.8|8223.8|8226.1|8221.1|0
1700038500000|2023-11-15 08:55:00|8227.3|8222.3|8230.2|8225.2|8231.8|8226.8|8226.9|8221.9|0
1700038800000|2023-11-15 09:00:00|8230.1|8225.1|8213.1|8210.1|8230.1|8225.1|8208.9|8205.9|0
1700039100000|2023-11-15 09:05:00|8213.4|8210.4|8213.4|8210.4|8215|8212|8212.9|8209.9|0
1700039400000|2023-11-15 09:10:00|8213.2|8210.2|8211.1|8208.1|8213.6|8210.6|8209|8206|0
1700039700000|2023-11-15 09:15:00|8211.4|8208.4|8209.4|8206.4|8213.8|8210.8|8208.8|8205.8|0
1700040000000|2023-11-15 09:20:00|8209.1|8206.1|8216.1|8213.1|8217.5|8214.5|8209|8206|0
1700040300000|2023-11-15 09:25:00|8216.2|8213.2|8217.1|8214.1|8218.9|8215.9|8215.4|8212.4|0
1700040600000|2023-11-15 09:30:00|8217|8214|8216.4|8213.4|8217.5|8214.5|8216.2|8213.2|0
1700040900000|2023-11-15 09:35:00|8216.6|8213.6|8216.2|8213.2|8217.1|8214.1|8215.5|8212.5|0
1700041200000|2023-11-15 09:40:00|8216.1|8213.1|8212.8|8209.8|8217.4|8214.4|8212.8|8209.8|0
1700041500000|2023-11-15 09:45:00|8212.7|8209.7|8212.4|8209.4|8213.7|8210.7|8210.7|8207.7|0
1700041800000|2023-11-15 09:50:00|8212.5|8209.5|8213.4|8210.4|8213.6|8210.6|8211|8208|0
1700042100000|2023-11-15 09:55:00|8213.5|8210.5|8215.5|8212.5|8215.5|8212.5|8213|8210|0
1700042400000|2023-11-15 10:00:00|8215.4|8212.4|8218.2|8215.2|8218.2|8215.2|8215.2|8212.2|0
1700042700000|2023-11-15 10:05:00|8218.3|8215.3|8221.2|8218.2|8221.2|8218.2|8217.8|8214.8|0
1700043000000|2023-11-15 10:10:00|8221.1|8218.1|8221.7|8218.7|8221.9|8218.9|8221.1|8218.1|0
1700043300000|2023-11-15 10:15:00|8221.6|8218.6|8222|8219|8222.5|8219.5|8219.3|8216.3|0
1700043600000|2023-11-15 10:20:00|8222.6|8219.6|8224.9|8221.9|8227.1|8224.1|8221.4|8218.4|0
1700043900000|2023-11-15 10:25:00|8224.8|8221.8|8224.4|8221.4|8227.5|8224.5|8224.2|8221.2|0
1700044200000|2023-11-15 10:30:00|8224.3|8221.3|8228.9|8225.9|8229|8226|8224.3|8221.3|0
1700044500000|2023-11-15 10:35:00|8229|8226|8233.2|8230.2|8236.6|8233.6|8229|8226|0
1700044800000|2023-11-15 10:40:00|8233.3|8230.3|8232.4|8229.4|8233.6|8230.6|8232|8229|0
1700045100000|2023-11-15 10:45:00|8232.3|8229.3|8234|8231|8235.6|8232.6|8232.2|8229.2|0
1700045400000|2023-11-15 10:50:00|8234.2|8231.2|8237.5|8234.5|8237.5|8234.5|8233.8|8230.8|0
1700045700000|2023-11-15 10:55:00|8237.4|8234.4|8236.5|8233.5|8239.1|8236.1|8236.3|8233.3|0
1700046000000|2023-11-15 11:00:00|8236.9|8233.9|8236.2|8233.2|8237.2|8234.2|8234.6|8231.6|0
1700046300000|2023-11-15 11:05:00|8236.1|8233.1|8238.5|8235.5|8239.3|8236.3|8234|8231|0
1700046600000|2023-11-15 11:10:00|8238.4|8235.4|8238.8|8235.8|8238.8|8235.8|8237.7|8234.7|0
1700046900000|2023-11-15 11:15:00|8238.6|8235.6|8238.7|8235.7|8238.9|8235.9|8233.4|8230.4|0
1700047200000|2023-11-15 11:20:00|8237.9|8234.9|8237.9|8234.9|8241.8|8238.8|8237.9|8234.9|0
1700047500000|2023-11-15 11:25:00|8238|8235|8238.1|8235.1|8238.4|8235.4|8236.4|8233.4|0
1700047800000|2023-11-15 11:30:00|8238|8235|8239.8|8236.8|8240|8237|8238|8235|0
1700048100000|2023-11-15 11:35:00|8240.1|8237.1|8244.4|8241.4|8244.7|8241.7|8240.1|8237.1|0
1700048400000|2023-11-15 11:40:00|8244.5|8241.5|8243.3|8240.3|8244.9|8241.9|8243.2|8240.2|0
1700048700000|2023-11-15 11:45:00|8243.4|8240.4|8246.1|8243.1|8246.1|8243.1|8243.3|8240.3|0
1700049000000|2023-11-15 11:50:00|8246.2|8243.2|8246.8|8243.8|8247.1|8244.1|8245.2|8242.2|0
1700049300000|2023-11-15 11:55:00|8246.7|8243.7|8248.8|8245.8|8249.1|8246.1|8246.7|8243.7|0
1700049600000|2023-11-15 12:00:00|8248.9|8245.9|8252.5|8249.5|8252.5|8249.5|8246.8|8243.8|0
1700049900000|2023-11-15 12:05:00|8252.6|8249.6|8257.3|8254.3|8258.1|8255.1|8252.5|8249.5|0
1700050200000|2023-11-15 12:10:00|8257.4|8254.4|8264.5|8261.5|8265.2|8262.2|8256.9|8253.9|0
1700050500000|2023-11-15 12:15:00|8264.4|8261.4|8263.3|8260.3|8265.3|8262.3|8262.7|8259.7|0
1700050800000|2023-11-15 12:20:00|8263.2|8260.2|8253.8|8250.8|8263.2|8260.2|8253.6|8250.6|0
1700051100000|2023-11-15 12:25:00|8253.9|8250.9|8255.2|8252.2|8257|8254|8253.5|8250.5|0
1700051400000|2023-11-15 12:30:00|8255.3|8252.3|8259.8|8256.8|8260.3|8257.3|8255.2|8252.2|0
1700051700000|2023-11-15 12:35:00|8259.7|8256.7|8258.9|8255.9|8260|8257|8258.3|8255.3|0
1700052000000|2023-11-15 12:40:00|8258.7|8255.7|8254.5|8251.5|8258.7|8255.7|8253.8|8250.8|0
1700052300000|2023-11-15 12:45:00|8254.4|8251.4|8254.1|8251.1|8254.6|8251.6|8252.6|8249.6|0
1700052600000|2023-11-15 12:50:00|8254.2|8251.2|8254.6|8251.6|8254.7|8251.7|8252.7|8249.7|0
1700052900000|2023-11-15 12:55:00|8254.7|8251.7|8259.3|8256.3|8259.3|8256.3|8254.7|8251.7|0
1700053200000|2023-11-15 13:00:00|8259.1|8256.1|8260|8257|8262.5|8259.5|8259.1|8256.1|0
1700053500000|2023-11-15 13:05:00|8259.9|8256.9|8261.2|8258.2|8261.4|8258.4|8258.4|8255.4|0
1700053800000|2023-11-15 13:10:00|8261.3|8258.3|8262.2|8259.2|8262.6|8259.6|8260.2|8257.2|0
1700054100000|2023-11-15 13:15:00|8262.3|8259.3|8262.6|8259.6|8263|8260|8261.6|8258.6|0
1700054400000|2023-11-15 13:20:00|8262.5|8259.5|8262.1|8259.1|8262.8|8259.8|8261|8258|0
1700054700000|2023-11-15 13:25:00|8262.3|8259.3|8262.9|8259.9|8263.4|8260.4|8260.4|8257.4|0
1700055000000|2023-11-15 13:30:00|8263|8260|8248.5|8245.5|8274.5|8271.5|8246.7|8243.7|0
1700055300000|2023-11-15 13:35:00|8248.4|8245.4|8238|8235|8251.2|8248.2|8236|8233|0
1700055600000|2023-11-15 13:40:00|8237.8|8234.8|8224.4|8221.4|8239.6|8236.6|8224.3|8221.3|0
1700055900000|2023-11-15 13:45:00|8224.5|8221.5|8228.8|8225.8|8230.5|8227.5|8219.2|8216.2|0
1700056200000|2023-11-15 13:50:00|8229.2|8226.2|8231.6|8228.6|8233.3|8230.3|8227.4|8224.4|0
1700056500000|2023-11-15 13:55:00|8232|8229|8232.2|8229.2|8234.4|8231.4|8230.5|8227.5|0
1700056800000|2023-11-15 14:00:00|8232.3|8229.3|8230.1|8227.1|8234|8231|8227.7|8224.7|0
1700057100000|2023-11-15 14:05:00|8230|8227|8228.9|8225.9|8231.7|8228.7|8227.9|8224.9|0
1700057400000|2023-11-15 14:10:00|8228.8|8225.8|8221.7|8218.7|8228.8|8225.8|8221.7|8218.7|0
1700057700000|2023-11-15 14:15:00|8221.9|8218.9|8221.2|8218.2|8222.1|8219.1|8219|8216|0
1700058000000|2023-11-15 14:20:00|8221.3|8218.3|8219.4|8216.4|8221.9|8218.9|8217.7|8214.7|0
1700058300000|2023-11-15 14:25:00|8217.7|8214.7|8223.1|8220.1|8228.9|8225.9|8217.3|8214.3|0
1700058600000|2023-11-15 14:30:00|8226.1|8223.1|8227.3|8225.5|8230|8227.2|8196|8194.2|0
1700058900000|2023-11-15 14:35:00|8229.1|8227.3|8215.1|8213.3|8232.9|8231.1|8213.8|8212|0
1700059200000|2023-11-15 14:40:00|8214.5|8212.7|8215.1|8213.3|8220.3|8218.5|8205.2|8203.4|0
1700059500000|2023-11-15 14:45:00|8215|8213.2|8210|8208.2|8215.8|8214|8196.2|8194.4|0
1700059800000|2023-11-15 14:50:00|8210.6|8208.8|8189.2|8187.4|8213|8211.2|8178.9|8177.1|0
1700060100000|2023-11-15 14:55:00|8189.4|8187.6|8190.4|8188.6|8193.2|8191.4|8180.2|8178.4|0
1700060400000|2023-11-15 15:00:00|8189.6|8187.8|8192.5|8190.7|8197.2|8195.4|8183.3|8181.5|0
1700060700000|2023-11-15 15:05:00|8192.7|8190.9|8195.9|8194.1|8201.1|8199.3|8187.5|8185.7|0
1700061000000|2023-11-15 15:10:00|8196|8194.2|8190.2|8188.4|8198.4|8196.6|8186.2|8184.4|0
1700061300000|2023-11-15 15:15:00|8190.1|8188.3|8198.2|8196.4|8200.9|8199.1|8188.7|8186.9|0
1700061600000|2023-11-15 15:20:00|8199|8197.2|8216|8214.2|8216.2|8214.4|8198.5|8196.7|0
1700061900000|2023-11-15 15:25:00|8216.1|8214.3|8201.8|8200|8221.1|8219.3|8201.1|8199.3|0
1700062200000|2023-11-15 15:30:00|8202.3|8200.5|8200.4|8198.6|8205.9|8204.1|8190.4|8188.6|0
1700062500000|2023-11-15 15:35:00|8200.7|8198.9|8200.9|8199.1|8210.6|8208.8|8199.4|8197.6|0
1700062800000|2023-11-15 15:40:00|8201.2|8199.4|8211.7|8209.9|8217.4|8215.6|8201.2|8199.4|0
1700063100000|2023-11-15 15:45:00|8211.8|8210|8225.1|8223.3|8225.4|8223.6|8211.5|8209.7|0
1700063400000|2023-11-15 15:50:00|8225|8223.2|8226.9|8225.1|8233.8|8232|8222.5|8220.7|0
1700063700000|2023-11-15 15:55:00|8226.4|8224.6|8222.3|8220.5|8229.3|8227.5|8217.8|8216|0
1700064000000|2023-11-15 16:00:00|8223.2|8221.4|8218.8|8217|8225.4|8223.6|8215.9|8214.1|0
1700064300000|2023-11-15 16:05:00|8216.4|8214.6|8222.1|8220.3|8224.1|8222.3|8205.6|8203.8|0
1700064600000|2023-11-15 16:10:00|8222|8220.2|8223|8221.2|8231.6|8229.8|8222|8220.2|0
1700064900000|2023-11-15 16:15:00|8223.7|8221.9|8234.3|8232.5|8234.5|8232.7|8222.5|8220.7|0
1700065200000|2023-11-15 16:20:00|8234.5|8232.7|8233.3|8231.5|8235|8233.2|8226.5|8224.7|0
1700065500000|2023-11-15 16:25:00|8233.4|8231.6|8235.3|8233.5|8235.7|8233.9|8230.2|8228.4|0
1700065800000|2023-11-15 16:30:00|8235.4|8233.6|8233.9|8232.1|8235.8|8234|8227.1|8225.3|0
1700066100000|2023-11-15 16:35:00|8234|8232.2|8220.9|8219.1|8234.6|8232.8|8213.5|8211.7|0
1700066400000|2023-11-15 16:40:00|8221.4|8219.6|8204.8|8203|8221.7|8219.9|8200.2|8198.4|0
1700066700000|2023-11-15 16:45:00|8205.1|8203.3|8207|8205.2|8216.5|8214.7|8205|8203.2|0
1700067000000|2023-11-15 16:50:00|8206.8|8205|8185.7|8183.9|8207.7|8205.9|8184|8182.2|0
1700067300000|2023-11-15 16:55:00|8185.4|8183.6|8186.2|8184.4|8191|8189.2|8184.7|8182.9|0
1700067600000|2023-11-15 17:00:00|8185.9|8184.1|8182|8180.2|8190.4|8188.6|8179.8|8178|0
1700067900000|2023-11-15 17:05:00|8182.2|8180.4|8193.1|8191.3|8196.7|8194.9|8181.8|8180|0
1700068200000|2023-11-15 17:10:00|8192.8|8191|8186.4|8184.6|8192.9|8191.1|8178.6|8176.8|0
1700068500000|2023-11-15 17:15:00|8186.6|8184.8|8180.1|8178.3|8187.1|8185.3|8178.3|8176.5|0
1700068800000|2023-11-15 17:20:00|8180.3|8178.5|8182.2|8180.4|8185.5|8183.7|8175.5|8173.7|0
1700069100000|2023-11-15 17:25:00|8181.9|8180.1|8189.4|8187.6|8190.2|8188.4|8179.8|8178|0
1700069400000|2023-11-15 17:30:00|8188.9|8187.1|8190.2|8188.4|8190.2|8188.4|8182.4|8180.6|0
1700069700000|2023-11-15 17:35:00|8190.7|8188.9|8194.1|8192.3|8195.2|8193.4|8189.5|8187.7|0
1700070000000|2023-11-15 17:40:00|8193.9|8192.1|8183.9|8182.1|8194.4|8192.6|8179.6|8177.8|0
1700070300000|2023-11-15 17:45:00|8184|8182.2|8185.6|8183.8|8189.5|8187.7|8178.6|8176.8|0
1700070600000|2023-11-15 17:50:00|8185.5|8183.7|8188.3|8186.5|8189.7|8187.9|8181.8|8180|0
1700070900000|2023-11-15 17:55:00|8188.2|8186.4|8177.1|8175.3|8190.9|8189.1|8175.7|8173.9|0
1700071200000|2023-11-15 18:00:00|8176.9|8175.1|8162.7|8160.9|8176.9|8175.1|8156.2|8154.4|0
1700071500000|2023-11-15 18:05:00|8162.5|8160.7|8145.6|8143.8|8162.9|8161.1|8143.9|8142.1|0
1700071800000|2023-11-15 18:10:00|8145.8|8144|8131.1|8129.3|8148.5|8146.7|8129.8|8128|0
1700072100000|2023-11-15 18:15:00|8130.7|8128.9|8137.7|8135.9|8140|8138.2|8124.8|8123|0
1700072400000|2023-11-15 18:20:00|8137.6|8135.8|8155.4|8153.6|8155.4|8153.6|8136.8|8135|0
1700072700000|2023-11-15 18:25:00|8155.1|8153.3|8162.5|8160.7|8162.6|8160.8|8155.1|8153.3|0
1700073000000|2023-11-15 18:30:00|8162.6|8160.8|8174.9|8173.1|8175.2|8173.4|8160.3|8158.5|0
1700073300000|2023-11-15 18:35:00|8174.7|8172.9|8171.7|8169.9|8176.9|8175.1|8169.2|8167.4|0
1700073600000|2023-11-15 18:40:00|8171.2|8169.4|8175.9|8174.1|8177.5|8175.7|8171.2|8169.4|0
1700073900000|2023-11-15 18:45:00|8176|8174.2|8175.5|8173.7|8177.5|8175.7|8173.3|8171.5|0
1700074200000|2023-11-15 18:50:00|8175.3|8173.5|8178.6|8176.8|8181|8179.2|8173.3|8171.5|0
1700074500000|2023-11-15 18:55:00|8178.7|8176.9|8181.3|8179.5|8181.8|8180|8177.8|8176|0
1700074800000|2023-11-15 19:00:00|8182.1|8180.3|8183.3|8181.5|8186.1|8184.3|8179.6|8177.8|0
1700075100000|2023-11-15 19:05:00|8183.2|8181.4|8181.9|8180.1|8187.1|8185.3|8180.2|8178.4|0
1700075400000|2023-11-15 19:10:00|8182.8|8181|8186.5|8184.7|8189.4|8187.6|8181.5|8179.7|0
1700075700000|2023-11-15 19:15:00|8186.4|8184.6|8174.3|8172.5|8186.8|8185|8172.6|8170.8|0
1700076000000|2023-11-15 19:20:00|8174.2|8172.4|8176.7|8174.9|8178.7|8176.9|8165|8163.2|0
1700076300000|2023-11-15 19:25:00|8176.6|8174.8|8191.6|8189.8|8192.7|8190.9|8176.5|8174.7|0
1700076600000|2023-11-15 19:30:00|8192.1|8190.3|8191.4|8189.6|8194.1|8192.3|8189.7|8187.9|0
1700076900000|2023-11-15 19:35:00|8190.6|8188.8|8195.9|8194.1|8197.5|8195.7|8188.3|8186.5|0
1700077200000|2023-11-15 19:40:00|8195.8|8194|8188.1|8186.3|8198.5|8196.7|8186.2|8184.4|0
1700077500000|2023-11-15 19:45:00|8188.9|8187.1|8184.4|8182.6|8191.1|8189.3|8184.1|8182.3|0
1700077800000|2023-11-15 19:50:00|8185|8183.2|8183.9|8182.1|8189.3|8187.5|8182.1|8180.3|0
1700078100000|2023-11-15 19:55:00|8183.7|8181.9|8189.3|8187.5|8191.8|8190|8183.2|8181.4|0
1700078400000|2023-11-15 20:00:00|8189.5|8187.7|8181.1|8179.3|8190.1|8188.3|8181.1|8179.3|0
1700078700000|2023-11-15 20:05:00|8181.4|8179.6|8176.6|8174.8|8182.5|8180.7|8176.3|8174.5|0
1700079000000|2023-11-15 20:10:00|8176.3|8174.5|8183.5|8181.7|8184.2|8182.4|8176.2|8174.4|0
1700079300000|2023-11-15 20:15:00|8183.4|8181.6|8184.3|8182.5|8186.3|8184.5|8177.7|8175.9|0
1700079600000|2023-11-15 20:20:00|8183.9|8182.1|8177.4|8175.6|8189.3|8187.5|8177|8175.2|0
1700079900000|2023-11-15 20:25:00|8177.2|8175.4|8175.8|8174|8178|8176.2|8167.7|8165.9|0
1700080200000|2023-11-15 20:30:00|8176.1|8174.3|8184.8|8183|8185|8183.2|8174.8|8173|0
1700080500000|2023-11-15 20:35:00|8184.7|8182.9|8183.9|8182.1|8189.5|8187.7|8181.6|8179.8|0
1700080800000|2023-11-15 20:40:00|8183.6|8181.8|8179.1|8177.3|8185.6|8183.8|8178.2|8176.4|0
1700081100000|2023-11-15 20:45:00|8179.8|8178|8170.9|8169.1|8184.7|8182.9|8170.1|8168.3|0
1700081400000|2023-11-15 20:50:00|8169.9|8168.1|8169.7|8167.9|8178.4|8176.6|8167.3|8165.5|0
1700081700000|2023-11-15 20:55:00|8169.8|8168|8177.8|8176|8178.9|8177.1|8166.9|8165.1|0
1700082000000|2023-11-15 21:00:00|8178.4|8175.4|8171|8168|8179.4|8176.4|8170.3|8167.3|0
1700082300000|2023-11-15 21:05:00|8171.1|8168.1|8143.8|8140.8|8171.7|8168.7|8143.3|8140.3|0
1700082600000|2023-11-15 21:10:00|8143.9|8140.9|8144.9|8141.9|8154|8151|8139.8|8136.8|0
1700082900000|2023-11-15 21:15:00|8144.8|8141.8|8149|8146|8149.9|8146.9|8144.5|8141.5|0
1700083200000|2023-11-15 21:20:00|8149.1|8146.1|8156.2|8153.2|8156.2|8153.2|8148.3|8145.3|0
1700083500000|2023-11-15 21:25:00|8156.1|8153.1|8151.4|8148.4|8157.3|8154.3|8149.3|8146.3|0
1700083800000|2023-11-15 21:30:00|8151.8|8148.8|8146.7|8143.7|8152.2|8149.2|8146.3|8143.3|0
1700084100000|2023-11-15 21:35:00|8146.8|8143.8|8143.6|8140.6|8147.4|8144.4|8143.5|8140.5|0
1700084400000|2023-11-15 21:40:00|8143.5|8140.5|8146.9|8143.9|8147.6|8144.6|8143.4|8140.4|0
1700084700000|2023-11-15 21:45:00|8146.8|8143.8|8147.8|8144.8|8148.3|8145.3|8146.4|8143.4|0
1700085000000|2023-11-15 21:50:00|8147.9|8144.9|8150.3|8147.3|8150.3|8147.3|8147.4|8144.4|0
1700085300000|2023-11-15 21:55:00|8150.2|8147.2|8150.7|8147.7|8151.1|8148.1|8148.2|8145.2|0
1700085600000|2023-11-15 22:00:00|8150.8|8147.8|8150|8147|8151.3|8148.3|8146.3|8143.3|0
1700085900000|2023-11-15 22:05:00|8150.2|8147.2|8147.4|8144.4|8151.1|8148.1|8146.7|8143.7|0
1700086200000|2023-11-15 22:10:00|8147.2|8144.2|8146.9|8143.9|8148.4|8145.4|8146.6|8143.6|0
1700086500000|2023-11-15 22:15:00|8147|8144|8148.5|8145.5|8148.6|8145.6|8146.7|8143.7|0
1700086800000|2023-11-15 22:20:00|8148.4|8145.4|8147|8144|8148.8|8145.8|8146.7|8143.7|0
1700087100000|2023-11-15 22:25:00|8146.7|8143.7|8147.7|8144.7|8147.8|8144.8|8146.7|8143.7|0
1700087400000|2023-11-15 22:30:00|8147.5|8144.5|8146.2|8143.2|8148.7|8145.7|8146.2|8143.2|0
1700087700000|2023-11-15 22:35:00|8146.3|8143.3|8145.2|8142.2|8146.5|8143.5|8145.2|8142.2|0
1700088000000|2023-11-15 22:40:00|8145.1|8142.1|8146.6|8143.6|8147.6|8144.6|8145|8142|0
1700088300000|2023-11-15 22:45:00|8146.4|8143.4|8146.9|8143.9|8147|8144|8146.4|8143.4|0
1700088600000|2023-11-15 22:50:00|8147|8144|8146.8|8143.8|8147.7|8144.7|8146.3|8143.3|0
1700088900000|2023-11-15 22:55:00|8146.9|8143.9|8148.2|8145.2|8148.2|8145.2|8146.8|8143.8|0
1700089200000|2023-11-15 23:00:00|8148|8145|8151.4|8148.4|8151.5|8148.5|8147.9|8144.9|0
1700089500000|2023-11-15 23:05:00|8151.3|8148.3|8155.4|8152.4|8155.4|8152.4|8151.2|8148.2|0
1700089800000|2023-11-15 23:10:00|8155.3|8152.3|8154.3|8151.3|8155.4|8152.4|8154.2|8151.2|0
1700090100000|2023-11-15 23:15:00|8154.2|8151.2|8153.8|8150.8|8155.2|8152.2|8153.7|8150.7|0
1700090400000|2023-11-15 23:20:00|8153.9|8150.9|8154.5|8151.5|8154.5|8151.5|8153.6|8150.6|0
1700090700000|2023-11-15 23:25:00|8154.4|8151.4|8154.9|8151.9|8155.1|8152.1|8154.2|8151.2|0
1700091000000|2023-11-15 23:30:00|8154.7|8151.7|8156.3|8153.3|8156.3|8153.3|8154.6|8151.6|0
1700091300000|2023-11-15 23:35:00|8156.2|8153.2|8158.1|8155.1|8158.4|8155.4|8156.2|8153.2|0
1700091600000|2023-11-15 23:40:00|8158.2|8155.2|8158.6|8155.6|8158.8|8155.8|8157.3|8154.3|0
1700091900000|2023-11-15 23:45:00|8158.5|8155.5|8159|8156|8159.1|8156.1|8157.6|8154.6|0
1700092200000|2023-11-15 23:50:00|8158.9|8155.9|8160.2|8157.2|8160.2|8157.2|8158.6|8155.6|0
1700092500000|2023-11-15 23:55:00|8160.1|8157.1|8163.1|8160.1|8163.1|8160.1|8160|8157|0
1700092800000|2023-11-16 00:00:00|8163.3|8160.3|8162.5|8159.5|8163.6|8160.6|8162.3|8159.3|0
1700093100000|2023-11-16 00:05:00|8162.4|8159.4|8162.5|8159.5|8163.4|8160.4|8162.2|8159.2|0
1700093400000|2023-11-16 00:10:00|8162.6|8159.6|8161.6|8158.6|8162.7|8159.7|8161.6|8158.6|0
1700093700000|2023-11-16 00:15:00|8161.8|8158.8|8164.9|8161.9|8165.3|8162.3|8161.8|8158.8|0
1700094000000|2023-11-16 00:20:00|8165|8162|8167.3|8164.3|8167.4|8164.4|8165|8162|0
1700094300000|2023-11-16 00:25:00|8167.2|8164.2|8164.8|8161.8|8167.5|8164.5|8164.7|8161.7|0
1700094600000|2023-11-16 00:30:00|8164.9|8161.9|8166.9|8163.9|8167.2|8164.2|8164.9|8161.9|0
1700094900000|2023-11-16 00:35:00|8167|8164|8166.1|8163.1|8167.5|8164.5|8166.1|8163.1|0
1700095200000|2023-11-16 00:40:00|8166|8163|8165.5|8162.5|8167|8164|8164.7|8161.7|0
1700095500000|2023-11-16 00:45:00|8165.6|8162.6|8166.4|8163.4|8166.6|8163.6|8163.9|8160.9|0
1700095800000|2023-11-16 00:50:00|8164.5|8161.5|8165.6|8162.6|8165.8|8162.8|8164.2|8161.2|0
1700096100000|2023-11-16 00:55:00|8165.7|8162.7|8170.5|8165.5|8171|8168|8164.6|8161.6|0
1700096400000|2023-11-16 01:00:00|8170.4|8165.4|8166.3|8161.3|8170.4|8165.4|8166.3|8161.3|0
1700096700000|2023-11-16 01:05:00|8166.2|8161.2|8165|8160|8167.1|8162.1|8163.6|8158.6|0
1700097000000|2023-11-16 01:10:00|8164.9|8159.9|8164.8|8159.8|8165.2|8160.2|8162.8|8157.8|0
1700097300000|2023-11-16 01:15:00|8164.7|8159.7|8162.5|8157.5|8166.2|8161.2|8162.1|8157.1|0
1700097600000|2023-11-16 01:20:00|8162.4|8157.4|8166.6|8161.6|8167.4|8162.4|8162.4|8157.4|0
1700097900000|2023-11-16 01:25:00|8166.7|8161.7|8164.2|8159.2|8167|8162|8163.4|8158.4|0
1700098200000|2023-11-16 01:30:00|8163.9|8158.9|8164.3|8159.3|8165.2|8160.2|8162.9|8157.9|0
1700098500000|2023-11-16 01:35:00|8164.2|8159.2|8161.2|8156.2|8165.3|8160.3|8161.2|8156.2|0
1700098800000|2023-11-16 01:40:00|8161.3|8156.3|8161.5|8156.5|8162.8|8157.8|8160.2|8155.2|0
1700099100000|2023-11-16 01:45:00|8161.6|8156.6|8159.6|8154.6|8162.6|8157.6|8159.5|8154.5|0
1700099400000|2023-11-16 01:50:00|8159.5|8154.5|8157.3|8152.3|8159.6|8154.6|8154.2|8149.2|0
1700099700000|2023-11-16 01:55:00|8157.6|8152.6|8149.6|8144.6|8157.6|8152.6|8149.3|8144.3|0
1700100000000|2023-11-16 02:00:00|8149.7|8144.7|8147.6|8142.6|8150.8|8145.8|8145.1|8140.1|0
1700100300000|2023-11-16 02:05:00|8147.5|8142.5|8145.7|8140.7|8149.1|8144.1|8145.3|8140.3|0
1700100600000|2023-11-16 02:10:00|8145.6|8140.6|8148|8143|8148.3|8143.3|8145.6|8140.6|0
1700100900000|2023-11-16 02:15:00|8148.1|8143.1|8154.1|8149.1|8154.1|8149.1|8147.8|8142.8|0
1700101200000|2023-11-16 02:20:00|8154|8149|8154.7|8149.7|8157.7|8152.7|8152.3|8147.3|0
1700101500000|2023-11-16 02:25:00|8154.6|8149.6|8150.6|8145.6|8154.9|8149.9|8150.3|8145.3|0
1700101800000|2023-11-16 02:30:00|8150.5|8145.5|8150.4|8145.4|8151.6|8146.6|8149.6|8144.6|0
1700102100000|2023-11-16 02:35:00|8150.3|8145.3|8148.6|8143.6|8150.4|8145.4|8146.4|8141.4|0
1700102400000|2023-11-16 02:40:00|8148.7|8143.7|8151.5|8146.5|8151.5|8146.5|8147.5|8142.5|0
1700102700000|2023-11-16 02:45:00|8151.6|8146.6|8150.3|8145.3|8151.9|8146.9|8149.9|8144.9|0
1700103000000|2023-11-16 02:50:00|8150.2|8145.2|8149.1|8144.1|8150.4|8145.4|8146.6|8141.6|0
1700103300000|2023-11-16 02:55:00|8149|8144|8148.8|8143.8|8149.9|8144.9|8147|8142|0
1700103600000|2023-11-16 03:00:00|8148.7|8143.7|8151.8|8146.8|8151.9|8146.9|8148.6|8143.6|0
1700103900000|2023-11-16 03:05:00|8151.7|8146.7|8153.1|8148.1|8153.1|8148.1|8150.4|8145.4|0
1700104200000|2023-11-16 03:10:00|8153|8148|8153.6|8148.6|8153.9|8148.9|8151.7|8146.7|0
1700104500000|2023-11-16 03:15:00|8153.5|8148.5|8153.4|8148.4|8153.6|8148.6|8151.1|8146.1|0
1700104800000|2023-11-16 03:20:00|8153.5|8148.5|8154.4|8149.4|8154.7|8149.7|8152.8|8147.8|0
1700105100000|2023-11-16 03:25:00|8154.3|8149.3|8153.5|8148.5|8154.5|8149.5|8153.1|8148.1|0
1700105400000|2023-11-16 03:30:00|8153.6|8148.6|8154.5|8149.5|8154.7|8149.7|8152.1|8147.1|0
1700105700000|2023-11-16 03:35:00|8154.6|8149.6|8151.7|8146.7|8155.9|8150.9|8151.3|8146.3|0
1700106000000|2023-11-16 03:40:00|8151.6|8146.6|8152.2|8147.2|8152.7|8147.7|8151.3|8146.3|0
1700106300000|2023-11-16 03:45:00|8152.1|8147.1|8152.3|8147.3|8152.4|8147.4|8150.6|8145.6|0
1700106600000|2023-11-16 03:50:00|8152.1|8147.1|8152|8147|8152.6|8147.6|8150.2|8145.2|0
1700106900000|2023-11-16 03:55:00|8151.9|8146.9|8151.3|8146.3|8152.1|8147.1|8150.2|8145.2|0
1700107200000|2023-11-16 04:00:00|8151.4|8146.4|8152|8147|8152.5|8147.5|8150.2|8145.2|0
1700107500000|2023-11-16 04:05:00|8151.9|8146.9|8153.4|8148.4|8154.3|8149.3|8151.5|8146.5|0
1700107800000|2023-11-16 04:10:00|8153.5|8148.5|8153.8|8148.8|8154.3|8149.3|8153.4|8148.4|0
1700108100000|2023-11-16 04:15:00|8153.6|8148.6|8154.4|8149.4|8155|8150|8153.3|8148.3|0
1700108400000|2023-11-16 04:20:00|8154.3|8149.3|8153.6|8148.6|8156|8151|8153.4|8148.4|0
1700108700000|2023-11-16 04:25:00|8153.7|8148.7|8154.5|8149.5|8155.2|8150.2|8153.6|8148.6|0
1700109000000|2023-11-16 04:30:00|8154.6|8149.6|8154.1|8149.1|8154.9|8149.9|8153.4|8148.4|0
1700109300000|2023-11-16 04:35:00|8154|8149|8155.3|8150.3|8155.7|8150.7|8153.4|8148.4|0
1700109600000|2023-11-16 04:40:00|8155.2|8150.2|8153.9|8148.9|8155.3|8150.3|8153.6|8148.6|0
1700109900000|2023-11-16 04:45:00|8153.8|8148.8|8154.5|8149.5|8155|8150|8153.5|8148.5|0
1700110200000|2023-11-16 04:50:00|8154.4|8149.4|8156.8|8151.8|8157.4|8152.4|8154.4|8149.4|0
1700110500000|2023-11-16 04:55:00|8156.9|8151.9|8158|8153|8158.5|8153.5|8156.7|8151.7|0
1700110800000|2023-11-16 05:00:00|8157.9|8152.9|8157.6|8152.6|8158.2|8153.2|8156.9|8151.9|0
1700111100000|2023-11-16 05:05:00|8157.8|8152.8|8161.9|8156.9|8161.9|8156.9|8156.2|8151.2|0
1700111400000|2023-11-16 05:10:00|8161.8|8156.8|8161.7|8156.7|8163.2|8158.2|8160.5|8155.5|0
1700111700000|2023-11-16 05:15:00|8161.6|8156.6|8161.5|8156.5|8163.5|8158.5|8161.4|8156.4|0
1700112000000|2023-11-16 05:20:00|8161.2|8156.2|8161.6|8156.6|8161.9|8156.9|8160.7|8155.7|0
1700112300000|2023-11-16 05:25:00|8161.5|8156.5|8160.6|8155.6|8162.2|8157.2|8159.7|8154.7|0
1700112600000|2023-11-16 05:30:00|8160.7|8155.7|8162.8|8157.8|8163.9|8158.9|8160.6|8155.6|0
1700112900000|2023-11-16 05:35:00|8162.7|8157.7|8164|8159|8165.3|8160.3|8162.6|8157.6|0
1700113200000|2023-11-16 05:40:00|8163.9|8158.9|8163|8158|8164|8159|8162.1|8157.1|0
1700113500000|2023-11-16 05:45:00|8162.9|8157.9|8163.1|8158.1|8163.5|8158.5|8162.1|8157.1|0
1700113800000|2023-11-16 05:50:00|8163|8158|8162.2|8157.2|8163.5|8158.5|8161.6|8156.6|0
1700114100000|2023-11-16 05:55:00|8162.3|8157.3|8163.3|8158.3|8164.1|8159.1|8161.7|8156.7|0
1700114400000|2023-11-16 06:00:00|8163.1|8158.1|8166.1|8161.1|8166.5|8161.5|8162.8|8157.8|0
1700114700000|2023-11-16 06:05:00|8166|8161|8165|8160|8166.8|8161.8|8164.9|8159.9|0
1700115000000|2023-11-16 06:10:00|8165.1|8160.1|8167.2|8162.2|8167.2|8162.2|8164.7|8159.7|0
1700115300000|2023-11-16 06:15:00|8167.7|8162.7|8165.9|8160.9|8168|8163|8165.7|8160.7|0
1700115600000|2023-11-16 06:20:00|8166|8161|8165.1|8160.1|8166.2|8161.2|8164.9|8159.9|0
1700115900000|2023-11-16 06:25:00|8165|8160|8165|8160|8165.8|8160.8|8164.4|8159.4|0
1700116200000|2023-11-16 06:30:00|8164.8|8159.8|8164.7|8159.7|8165.4|8160.4|8163.8|8158.8|0
1700116500000|2023-11-16 06:35:00|8164.6|8159.6|8165.1|8160.1|8165.4|8160.4|8163.8|8158.8|0
1700116800000|2023-11-16 06:40:00|8165|8160|8166|8161|8166.6|8161.6|8164.5|8159.5|0
1700117100000|2023-11-16 06:45:00|8165.9|8160.9|8165.9|8160.9|8166.4|8161.4|8163.5|8158.5|0
1700117400000|2023-11-16 06:50:00|8166|8161|8166.3|8161.3|8167.2|8162.2|8165.9|8160.9|0
1700117700000|2023-11-16 06:55:00|8166.5|8161.5|8168.6|8163.6|8169|8164|8166|8161|0
1700118000000|2023-11-16 07:00:00|8168.9|8163.9|8168.1|8163.1|8169.3|8164.3|8166|8161|0
1700118300000|2023-11-16 07:05:00|8168.2|8163.2|8167.8|8162.8|8168.2|8163.2|8165.8|8160.8|0
1700118600000|2023-11-16 07:10:00|8167.7|8162.7|8169.1|8164.1|8169.8|8164.8|8167.1|8162.1|0
1700118900000|2023-11-16 07:15:00|8168.9|8163.9|8164.7|8159.7|8169|8164|8164.6|8159.6|0
1700119200000|2023-11-16 07:20:00|8164.8|8159.8|8164.7|8159.7|8165.1|8160.1|8162|8157|0
1700119500000|2023-11-16 07:25:00|8164.8|8159.8|8163.7|8158.7|8165|8160|8162|8157|0
1700119800000|2023-11-16 07:30:00|8163.6|8158.6|8163.9|8158.9|8164.5|8159.5|8161.8|8156.8|0
1700120100000|2023-11-16 07:35:00|8163.7|8158.7|8161.2|8156.2|8163.7|8158.7|8160.7|8155.7|0
1700120400000|2023-11-16 07:40:00|8161.1|8156.1|8162.7|8157.7|8163.6|8158.6|8159.7|8154.7|0
1700120700000|2023-11-16 07:45:00|8162.6|8157.6|8160.2|8155.2|8163.8|8158.8|8160.1|8155.1|0
1700121000000|2023-11-16 07:50:00|8160.1|8155.1|8159.4|8154.4|8162|8157|8159.4|8154.4|0
1700121300000|2023-11-16 07:55:00|8159.5|8154.5|8160|8155|8160.5|8155.5|8158.4|8153.4|0
1700121600000|2023-11-16 08:00:00|8159.7|8154.7|8163.6|8158.6|8164.2|8159.2|8158.4|8153.4|0
1700121900000|2023-11-16 08:05:00|8163.7|8158.7|8158.9|8153.9|8167.8|8162.8|8158.8|8153.8|0
1700122200000|2023-11-16 08:10:00|8158.8|8153.8|8163.4|8158.4|8163.6|8158.6|8158.4|8153.4|0
1700122500000|2023-11-16 08:15:00|8163.3|8158.3|8163.4|8158.4|8165.3|8160.3|8162.2|8157.2|0
1700122800000|2023-11-16 08:20:00|8163.3|8158.3|8163.7|8158.7|8165.5|8160.5|8161.7|8156.7|0
1700123100000|2023-11-16 08:25:00|8163.8|8158.8|8162.9|8157.9|8166.4|8161.4|8162|8157|0
1700123400000|2023-11-16 08:30:00|8163|8158|8162.5|8157.5|8164.4|8159.4|8160.7|8155.7|0
1700123700000|2023-11-16 08:35:00|8162.6|8157.6|8165.7|8160.7|8165.9|8160.9|8161.3|8156.3|0
1700124000000|2023-11-16 08:40:00|8165.8|8160.8|8160.3|8155.3|8165.9|8160.9|8159.2|8154.2|0
1700124300000|2023-11-16 08:45:00|8160.1|8155.1|8162.8|8157.8|8165.3|8160.3|8160|8155|0
1700124600000|2023-11-16 08:50:00|8162.7|8157.7|8160.5|8155.5|8164.2|8159.2|8160.4|8155.4|0
1700124900000|2023-11-16 08:55:00|8160.6|8155.6|8162.1|8157.1|8162.6|8157.6|8157.5|8152.5|0
1700125200000|2023-11-16 09:00:00|8161.8|8156.8|8151.9|8148.9|8168|8165|8150.9|8147.9|0
1700125500000|2023-11-16 09:05:00|8151.8|8148.8|8151.2|8148.2|8151.8|8148.8|8147|8144|0
1700125800000|2023-11-16 09:10:00|8151.4|8148.4|8151.8|8148.8|8153.9|8150.9|8151.2|8148.2|0
1700126100000|2023-11-16 09:15:00|8152|8149|8161.1|8158.1|8161.5|8158.5|8151.9|8148.9|0
1700126400000|2023-11-16 09:20:00|8161.2|8158.2|8161.8|8158.8|8162.7|8159.7|8161.1|8158.1|0
1700126700000|2023-11-16 09:25:00|8161.9|8158.9|8162.7|8159.7|8164.5|8161.5|8160.7|8157.7|0
1700127000000|2023-11-16 09:30:00|8162.4|8159.4|8161.6|8158.6|8162.4|8159.4|8159.8|8156.8|0
1700127300000|2023-11-16 09:35:00|8161.5|8158.5|8161.4|8158.4|8163.4|8160.4|8161.2|8158.2|0
1700127600000|2023-11-16 09:40:00|8161.5|8158.5|8158.9|8155.9|8161.8|8158.8|8158.9|8155.9|0
1700127900000|2023-11-16 09:45:00|8159.3|8156.3|8148.1|8145.1|8159.3|8156.3|8146.4|8143.4|0
1700128200000|2023-11-16 09:50:00|8148.2|8145.2|8150.4|8147.4|8151.2|8148.2|8147.4|8144.4|0
1700128500000|2023-11-16 09:55:00|8150.3|8147.3|8151.1|8148.1|8151.1|8148.1|8146.9|8143.9|0
1700128800000|2023-11-16 10:00:00|8151|8148|8151.5|8148.5|8154.1|8151.1|8147.4|8144.4|0
1700129100000|2023-11-16 10:05:00|8151.3|8148.3|8146.4|8143.4|8151.5|8148.5|8144.8|8141.8|0
1700129400000|2023-11-16 10:10:00|8146.6|8143.6|8147.2|8144.2|8147.4|8144.4|8145.8|8142.8|0
1700129700000|2023-11-16 10:15:00|8147.1|8144.1|8150.5|8147.5|8150.9|8147.9|8146.2|8143.2|0
1700130000000|2023-11-16 10:20:00|8150.6|8147.6|8152.7|8149.7|8152.8|8149.8|8149.8|8146.8|0
1700130300000|2023-11-16 10:25:00|8152.8|8149.8|8153.6|8150.6|8154.3|8151.3|8152.8|8149.8|0
1700130600000|2023-11-16 10:30:00|8153.5|8150.5|8155.5|8152.5|8155.5|8152.5|8153.4|8150.4|0
1700130900000|2023-11-16 10:35:00|8155.3|8152.3|8154.8|8151.8|8155.8|8152.8|8154.6|8151.6|0
1700131200000|2023-11-16 10:40:00|8154.5|8151.5|8152|8149|8154.5|8151.5|8151.8|8148.8|0
1700131500000|2023-11-16 10:45:00|8152.1|8149.1|8152.1|8149.1|8152.8|8149.8|8151.7|8148.7|0
1700131800000|2023-11-16 10:50:00|8152.3|8149.3|8153.9|8150.9|8154.2|8151.2|8152.2|8149.2|0
1700132100000|2023-11-16 10:55:00|8154|8151|8153.2|8150.2|8154|8151|8152.9|8149.9|0
1700132400000|2023-11-16 11:00:00|8153.5|8150.5|8153|8150|8153.9|8150.9|8153|8150|0
1700132700000|2023-11-16 11:05:00|8152.9|8149.9|8151.9|8148.9|8152.9|8149.9|8151.3|8148.3|0
1700133000000|2023-11-16 11:10:00|8151.6|8148.6|8149.3|8146.3|8151.6|8148.6|8149|8146|0
1700133300000|2023-11-16 11:15:00|8149.5|8146.5|8149.8|8146.8|8150.3|8147.3|8149|8146|0
1700133600000|2023-11-16 11:20:00|8149.9|8146.9|8152.9|8149.9|8153|8150|8149.5|8146.5|0
1700133900000|2023-11-16 11:25:00|8153|8150|8153.8|8150.8|8153.8|8150.8|8152.2|8149.2|0
1700134200000|2023-11-16 11:30:00|8153.9|8150.9|8152.7|8149.7|8154.3|8151.3|8152.7|8149.7|0
1700134500000|2023-11-16 11:35:00|8152.5|8149.5|8150.8|8147.8|8152.5|8149.5|8150.2|8147.2|0
1700134800000|2023-11-16 11:40:00|8150.6|8147.6|8149.3|8146.3|8151.4|8148.4|8148.8|8145.8|0
1700135100000|2023-11-16 11:45:00|8148.9|8145.9|8148.6|8145.6|8150.6|8147.6|8148.6|8145.6|0
1700135400000|2023-11-16 11:50:00|8149|8146|8149.9|8146.9|8149.9|8146.9|8148|8145|0
1700135700000|2023-11-16 11:55:00|8150|8147|8151.9|8148.9|8152.3|8149.3|8149.9|8146.9|0
1700136000000|2023-11-16 12:00:00|8152.4|8149.4|8147.7|8144.7|8152.8|8149.8|8147.7|8144.7|0
1700136300000|2023-11-16 12:05:00|8147.9|8144.9|8135.5|8132.5|8148|8145|8134.6|8131.6|0
1700136600000|2023-11-16 12:10:00|8135.4|8132.4|8134.1|8131.1|8136.3|8133.3|8132.8|8129.8|0
1700136900000|2023-11-16 12:15:00|8134|8131|8134.7|8131.7|8136.2|8133.2|8133.6|8130.6|0
1700137200000|2023-11-16 12:20:00|8134.5|8131.5|8133.4|8130.4|8136.5|8133.5|8133|8130|0
1700137500000|2023-11-16 12:25:00|8133.5|8130.5|8132.5|8129.5|8134.7|8131.7|8131.1|8128.1|0
1700137800000|2023-11-16 12:30:00|8132.4|8129.4|8143|8140|8143.1|8140.1|8131.6|8128.6|0
1700138100000|2023-11-16 12:35:00|8143.1|8140.1|8142.9|8139.9|8144.7|8141.7|8142.7|8139.7|0
1700138400000|2023-11-16 12:40:00|8143|8140|8140.9|8137.9|8143.3|8140.3|8140.8|8137.8|0
1700138700000|2023-11-16 12:45:00|8140.7|8137.7|8140.3|8137.3|8141.8|8138.8|8138.2|8135.2|0
1700139000000|2023-11-16 12:50:00|8140.4|8137.4|8134.6|8131.6|8140.6|8137.6|8134|8131|0
1700139300000|2023-11-16 12:55:00|8134.4|8131.4|8133.6|8130.6|8135.9|8132.9|8132.1|8129.1|0
1700139600000|2023-11-16 13:00:00|8133|8130|8135.2|8132.2|8135.9|8132.9|8130.6|8127.6|0
1700139900000|2023-11-16 13:05:00|8135.1|8132.1|8134.6|8131.6|8136.4|8133.4|8134.6|8131.6|0
1700140200000|2023-11-16 13:10:00|8134.9|8131.9|8129.5|8126.5|8134.9|8131.9|8128.5|8125.5|0
1700140500000|2023-11-16 13:15:00|8129.4|8126.4|8126.7|8123.7|8129.4|8126.4|8126.3|8123.3|0
1700140800000|2023-11-16 13:20:00|8126.6|8123.6|8127.2|8124.2|8129.9|8126.9|8126.4|8123.4|0
1700141100000|2023-11-16 13:25:00|8127.1|8124.1|8129.1|8126.1|8129.8|8126.8|8126.5|8123.5|0
1700141400000|2023-11-16 13:30:00|8130.7|8127.7|8138.5|8135.5|8141.4|8138.4|8130.6|8127.6|0
1700141700000|2023-11-16 13:35:00|8138.7|8135.7|8147.1|8144.1|8147.2|8144.2|8138|8135|0
1700142000000|2023-11-16 13:40:00|8147|8144|8146.8|8143.8|8147.1|8144.1|8143.8|8140.8|0
1700142300000|2023-11-16 13:45:00|8146.9|8143.9|8148.6|8145.6|8154|8151|8146.8|8143.8|0
1700142600000|2023-11-16 13:50:00|8148.7|8145.7|8150.3|8147.3|8150.9|8147.9|8147.8|8144.8|0
1700142900000|2023-11-16 13:55:00|8150.2|8147.2|8155.5|8152.5|8156|8153|8150.2|8147.2|0
1700143200000|2023-11-16 14:00:00|8155.4|8152.4|8149.9|8146.9|8157.1|8154.1|8149.7|8146.7|0
1700143500000|2023-11-16 14:05:00|8151.9|8148.9|8144|8141|8152|8149|8141.5|8138.5|0
1700143800000|2023-11-16 14:10:00|8144.1|8141.1|8145.8|8142.8|8146.4|8143.4|8144.1|8141.1|0
1700144100000|2023-11-16 14:15:00|8145.9|8142.9|8141.7|8138.7|8148.4|8145.4|8141.3|8138.3|0
1700144400000|2023-11-16 14:20:00|8141.6|8138.6|8139.3|8136.3|8142.9|8139.9|8137.6|8134.6|0
1700144700000|2023-11-16 14:25:00|8130.1|8127.1|8144.1|8141.1|8145.2|8142.2|8126.8|8123.8|0
1700145000000|2023-11-16 14:30:00|8148|8145|8127|8125.2|8148|8145|8115.4|8113.6|0
1700145300000|2023-11-16 14:35:00|8126.2|8124.4|8123.3|8121.5|8127.8|8126|8113.1|8111.3|0
1700145600000|2023-11-16 14:40:00|8123.4|8121.6|8125.6|8123.8|8126.1|8124.3|8111.2|8109.4|0
1700145900000|2023-11-16 14:45:00|8124.3|8122.5|8149.3|8147.5|8156.3|8154.5|8123.9|8122.1|0
1700146200000|2023-11-16 14:50:00|8149.1|8147.3|8170.8|8169|8171.1|8169.3|8148.7|8146.9|0
1700146500000|2023-11-16 14:55:00|8170.5|8168.7|8175.6|8173.8|8182.4|8180.6|8170.5|8168.7|0
1700146800000|2023-11-16 15:00:00|8177.7|8175.9|8176.3|8174.5|8182.8|8181|8172|8170.2|0
1700147100000|2023-11-16 15:05:00|8176.5|8174.7|8174.4|8172.6|8190.9|8189.1|8167.1|8165.3|0
1700147400000|2023-11-16 15:10:00|8174.5|8172.7|8168.4|8166.6|8175.8|8174|8161|8159.2|0
1700147700000|2023-11-16 15:15:00|8168.2|8166.4|8144.4|8142.6|8170.2|8168.4|8144|8142.2|0
1700148000000|2023-11-16 15:20:00|8144.3|8142.5|8166.7|8164.9|8166.7|8164.9|8144.3|8142.5|0
1700148300000|2023-11-16 15:25:00|8167.1|8165.3|8174|8172.2|8177.4|8175.6|8165.3|8163.5|0
1700148600000|2023-11-16 15:30:00|8174.6|8172.8|8167.7|8165.9|8185|8183.2|8167.6|8165.8|0
1700148900000|2023-11-16 15:35:00|8168.3|8166.5|8146|8144.2|8168.7|8166.9|8141.6|8139.8|0
1700149200000|2023-11-16 15:40:00|8145.9|8144.1|8140.9|8139.1|8150.7|8148.9|8128.2|8126.4|0
1700149500000|2023-11-16 15:45:00|8142.3|8140.5|8148.6|8146.8|8156.4|8154.6|8140.6|8138.8|0
1700149800000|2023-11-16 15:50:00|8148.4|8146.6|8132.2|8130.4|8150.4|8148.6|8132.2|8130.4|0
1700150100000|2023-11-16 15:55:00|8131.8|8130|8138.8|8137|8143|8141.2|8126.7|8124.9|0
1700150400000|2023-11-16 16:00:00|8138.9|8137.1|8142.3|8140.5|8148|8146.2|8133.6|8131.8|0
1700150700000|2023-11-16 16:05:00|8142.6|8140.8|8144.5|8142.7|8148.3|8146.5|8139.6|8137.8|0
1700151000000|2023-11-16 16:10:00|8144.9|8143.1|8153.3|8151.5|8153.9|8152.1|8135.8|8134|0
1700151300000|2023-11-16 16:15:00|8153.1|8151.3|8144.1|8142.3|8155.6|8153.8|8133|8131.2|0
1700151600000|2023-11-16 16:20:00|8144.3|8142.5|8132.9|8131.1|8146.8|8145|8132.5|8130.7|0
1700151900000|2023-11-16 16:25:00|8132.6|8130.8|8126.3|8124.5|8135|8133.2|8126.3|8124.5|0
1700152200000|2023-11-16 16:30:00|8126.4|8124.6|8136.7|8134.9|8139.6|8137.8|8125.1|8123.3|0
1700152500000|2023-11-16 16:35:00|8136.2|8134.4|8128.7|8126.9|8137.3|8135.5|8123.6|8121.8|0
1700152800000|2023-11-16 16:40:00|8130|8128.2|8135|8133.2|8135.2|8133.4|8127.9|8126.1|0
1700153100000|2023-11-16 16:45:00|8135.9|8134.1|8148.2|8146.4|8148.4|8146.6|8135.9|8134.1|0
1700153400000|2023-11-16 16:50:00|8148.1|8146.3|8150.3|8148.5|8156.1|8154.3|8146.9|8145.1|0
1700153700000|2023-11-16 16:55:00|8150.4|8148.6|8147.2|8145.4|8153.3|8151.5|8145|8143.2|0
1700154000000|2023-11-16 17:00:00|8148.1|8146.3|8148.2|8146.4|8151.8|8150|8144|8142.2|0
1700154300000|2023-11-16 17:05:00|8148.3|8146.5|8155.8|8154|8156.8|8155|8146.3|8144.5|0
1700154600000|2023-11-16 17:10:00|8155.9|8154.1|8160.8|8159|8166.1|8164.3|8155.8|8154|0
1700154900000|2023-11-16 17:15:00|8160.5|8158.7|8167.8|8166|8171.3|8169.5|8158.5|8156.7|0
1700155200000|2023-11-16 17:20:00|8168|8166.2|8168.3|8166.5|8171.8|8170|8161.2|8159.4|0
1700155500000|2023-11-16 17:25:00|8168|8166.2|8171.8|8170|8174.4|8172.6|8166.5|8164.7|0
1700155800000|2023-11-16 17:30:00|8171.9|8170.1|8168.1|8166.3|8173.8|8172|8165.7|8163.9|0
1700156100000|2023-11-16 17:35:00|8168.3|8166.5|8177.5|8175.7|8177.9|8176.1|8164.9|8163.1|0
1700156400000|2023-11-16 17:40:00|8177.2|8175.4|8179|8177.2|8186.5|8184.7|8177|8175.2|0
1700156700000|2023-11-16 17:45:00|8178.9|8177.1|8175.5|8173.7|8181.1|8179.3|8175.1|8173.3|0
1700157000000|2023-11-16 17:50:00|8175.9|8174.1|8167.3|8165.5|8175.9|8174.1|8164.4|8162.6|0
1700157300000|2023-11-16 17:55:00|8166.9|8165.1|8170.5|8168.7|8171.2|8169.4|8165.7|8163.9|0
1700157600000|2023-11-16 18:00:00|8170.7|8168.9|8167.6|8165.8|8174.4|8172.6|8167.2|8165.4|0
1700157900000|2023-11-16 18:05:00|8167.5|8165.7|8157.7|8155.9|8169.6|8167.8|8157.1|8155.3|0
1700158200000|2023-11-16 18:10:00|8158|8156.2|8153.2|8151.4|8158.9|8157.1|8149.6|8147.8|0
1700158500000|2023-11-16 18:15:00|8153.7|8151.9|8157.4|8155.6|8160.6|8158.8|8151.9|8150.1|0
1700158800000|2023-11-16 18:20:00|8157.2|8155.4|8150.1|8148.3|8157.2|8155.4|8144.4|8142.6|0
1700159100000|2023-11-16 18:25:00|8150|8148.2|8160.9|8159.1|8163.2|8161.4|8150|8148.2|0
1700159400000|2023-11-16 18:30:00|8161.6|8159.8|8151.5|8149.7|8163.2|8161.4|8151.4|8149.6|0
1700159700000|2023-11-16 18:35:00|8151.9|8150.1|8156.8|8155|8167.3|8165.5|8151.6|8149.8|0
1700160000000|2023-11-16 18:40:00|8156.1|8154.3|8151.3|8149.5|8158.5|8156.7|8148.5|8146.7|0
1700160300000|2023-11-16 18:45:00|8150.8|8149|8141.4|8139.6|8151.1|8149.3|8136.1|8134.3|0
1700160600000|2023-11-16 18:50:00|8141.5|8139.7|8150.4|8148.6|8151.2|8149.4|8140.9|8139.1|0
1700160900000|2023-11-16 18:55:00|8150.3|8148.5|8143.6|8141.8|8150.3|8148.5|8139.6|8137.8|0
1700161200000|2023-11-16 19:00:00|8143.2|8141.4|8144.5|8142.7|8146.4|8144.6|8137.1|8135.3|0
1700161500000|2023-11-16 19:05:00|8144.3|8142.5|8142.2|8140.4|8144.3|8142.5|8136.8|8135|0
1700161800000|2023-11-16 19:10:00|8142.1|8140.3|8151|8149.2|8151.7|8149.9|8141.1|8139.3|0
1700162100000|2023-11-16 19:15:00|8150.9|8149.1|8156|8154.2|8156.4|8154.6|8149.9|8148.1|0
1700162400000|2023-11-16 19:20:00|8155.8|8154|8152.4|8150.6|8157.1|8155.3|8151.3|8149.5|0
1700162700000|2023-11-16 19:25:00|8152.5|8150.7|8146.8|8145|8153|8151.2|8144.6|8142.8|0
1700163000000|2023-11-16 19:30:00|8146.7|8144.9|8150.3|8148.5|8154.3|8152.5|8144.9|8143.1|0
1700163300000|2023-11-16 19:35:00|8150.2|8148.4|8157.4|8155.6|8158.5|8156.7|8150.2|8148.4|0
1700163600000|2023-11-16 19:40:00|8157.8|8156|8161.9|8160.1|8162.5|8160.7|8155.1|8153.3|0
1700163900000|2023-11-16 19:45:00|8162.7|8160.9|8168|8166.2|8170.1|8168.3|8162.7|8160.9|0
1700164200000|2023-11-16 19:50:00|8168.1|8166.3|8152|8150.2|8169.3|8167.5|8152|8150.2|0
1700164500000|2023-11-16 19:55:00|8152.1|8150.3|8158.9|8157.1|8160.9|8159.1|8151.4|8149.6|0
1700164800000|2023-11-16 20:00:00|8158.4|8156.6|8157.7|8155.9|8160.4|8158.6|8154|8152.2|0
1700165100000|2023-11-16 20:05:00|8157.8|8156|8156.1|8154.3|8158.8|8157|8153|8151.2|0
1700165400000|2023-11-16 20:10:00|8157|8155.2|8155.8|8154|8161.1|8159.3|8155.5|8153.7|0
1700165700000|2023-11-16 20:15:00|8156|8154.2|8159.4|8157.6|8159.4|8157.6|8153|8151.2|0
1700166000000|2023-11-16 20:20:00|8159.3|8157.5|8163.1|8161.3|8164.5|8162.7|8156.8|8155|0
1700166300000|2023-11-16 20:25:00|8163.2|8161.4|8162.1|8160.3|8165|8163.2|8161.7|8159.9|0
1700166600000|2023-11-16 20:30:00|8162.6|8160.8|8168.6|8166.8|8168.7|8166.9|8157.3|8155.5|0
1700166900000|2023-11-16 20:35:00|8169.2|8167.4|8174.1|8172.3|8175.5|8173.7|8165.6|8163.8|0
1700167200000|2023-11-16 20:40:00|8173.6|8171.8|8179.9|8178.1|8180.7|8178.9|8170.2|8168.4|0
1700167500000|2023-11-16 20:45:00|8179.7|8177.9|8181.8|8180|8186.9|8185.1|8178|8176.2|0
1700167800000|2023-11-16 20:50:00|8183.5|8181.7|8179.9|8178.1|8188.3|8186.5|8176.3|8174.5|0
1700168100000|2023-11-16 20:55:00|8176.6|8174.8|8182.2|8180.4|8183.7|8181.9|8173.1|8171.3|0
1700168400000|2023-11-16 21:00:00|8182.8|8179.8|8182.8|8179.8|8186.2|8183.2|8179.6|8176.6|0
1700168700000|2023-11-16 21:05:00|8183|8180|8177.6|8174.6|8183|8180|8177.6|8174.6|0
1700169000000|2023-11-16 21:10:00|8177.7|8174.7|8181.6|8178.6|8181.6|8178.6|8176.9|8173.9|0
1700169300000|2023-11-16 21:15:00|8181.7|8178.7|8184.6|8181.6|8184.7|8181.7|8181.6|8178.6|0
1700169600000|2023-11-16 21:20:00|8184.5|8181.5|8187.7|8184.7|8188.1|8185.1|8184.4|8181.4|0
1700169900000|2023-11-16 21:25:00|8187.8|8184.8|8186.8|8183.8|8187.8|8184.8|8186.4|8183.4|0
1700170200000|2023-11-16 21:30:00|8186.7|8183.7|8187.1|8184.1|8187.2|8184.2|8186|8183|0
1700170500000|2023-11-16 21:35:00|8187|8184|8189.7|8186.7|8189.8|8186.8|8187|8184|0
1700170800000|2023-11-16 21:40:00|8190|8187|8191.1|8188.1|8192.3|8189.3|8189.7|8186.7|0
1700171100000|2023-11-16 21:45:00|8191|8188|8191.2|8188.2|8191.3|8188.3|8190.2|8187.2|0
1700171400000|2023-11-16 21:50:00|8191.1|8188.1|8190.4|8187.4|8191.7|8188.7|8189.6|8186.6|0
1700171700000|2023-11-16 21:55:00|8190.3|8187.3|8189.8|8186.8|8190.8|8187.8|8189.4|8186.4|0
1700172000000|2023-11-16 22:00:00|8189.7|8186.7|8188.7|8185.7|8190.1|8187.1|8188.4|8185.4|0
1700172300000|2023-11-16 22:05:00|8188.8|8185.8|8188.4|8185.4|8188.8|8185.8|8187.8|8184.8|0
1700172600000|2023-11-16 22:10:00|8188.5|8185.5|8188.5|8185.5|8188.6|8185.6|8187.6|8184.6|0
1700172900000|2023-11-16 22:15:00|8188.4|8185.4|8187.1|8184.1|8188.6|8185.6|8186.8|8183.8|0
1700173200000|2023-11-16 22:20:00|8187|8184|8187.1|8184.1|8187.3|8184.3|8186.8|8183.8|0
1700173500000|2023-11-16 22:25:00|8187.2|8184.2|8186.9|8183.9|8188.5|8185.5|8186.5|8183.5|0
1700173800000|2023-11-16 22:30:00|8186.8|8183.8|8186.1|8183.1|8187.1|8184.1|8186.1|8183.1|0
1700174100000|2023-11-16 22:35:00|8186.4|8183.4|8182.3|8179.3|8186.5|8183.5|8181.6|8178.6|0
1700174400000|2023-11-16 22:40:00|8182.4|8179.4|8183.9|8180.9|8184.1|8181.1|8182.4|8179.4|0
1700174700000|2023-11-16 22:45:00|8183.8|8180.8|8182.1|8179.1|8184|8181|8181.6|8178.6|0
1700175000000|2023-11-16 22:50:00|8182.2|8179.2|8181.1|8178.1|8182.2|8179.2|8181.1|8178.1|0
1700175300000|2023-11-16 22:55:00|8181.2|8178.2|8180.3|8177.3|8181.6|8178.6|8180.3|8177.3|0
1700175600000|2023-11-16 23:00:00|8180.4|8177.4|8177.2|8174.2|8180.4|8177.4|8176.7|8173.7|0
1700175900000|2023-11-16 23:05:00|8177.3|8174.3|8176.7|8173.7|8178.2|8175.2|8176.6|8173.6|0
1700176200000|2023-11-16 23:10:00|8176.8|8173.8|8175.1|8172.1|8176.9|8173.9|8175|8172|0
1700176500000|2023-11-16 23:15:00|8175|8172|8175.3|8172.3|8175.4|8172.4|8174.6|8171.6|0
1700176800000|2023-11-16 23:20:00|8175.2|8172.2|8174.4|8171.4|8175.8|8172.8|8173.8|8170.8|0
1700177100000|2023-11-16 23:25:00|8174.6|8171.6|8174.2|8171.2|8175.8|8172.8|8174.1|8171.1|0
1700177400000|2023-11-16 23:30:00|8174.1|8171.1|8175.4|8172.4|8175.8|8172.8|8174|8171|0
1700177700000|2023-11-16 23:35:00|8175.2|8172.2|8176.4|8173.4|8176.6|8173.6|8175|8172|0
1700178000000|2023-11-16 23:40:00|8176.5|8173.5|8178.9|8175.9|8178.9|8175.9|8176.4|8173.4|0
1700178300000|2023-11-16 23:45:00|8178.8|8175.8|8178.3|8175.3|8179|8176|8177.8|8174.8|0
1700178600000|2023-11-16 23:50:00|8178.4|8175.4|8178.6|8175.6|8178.9|8175.9|8178|8175|0
1700178900000|2023-11-16 23:55:00|8178.7|8175.7|8181.4|8178.4|8181.5|8178.5|8178.6|8175.6|0
1700179200000|2023-11-17 00:00:00|8181.6|8178.6|8181.6|8178.6|8182.2|8179.2|8180.8|8177.8|0
1700179500000|2023-11-17 00:05:00|8181.7|8178.7|8181.9|8178.9|8182.7|8179.7|8181.3|8178.3|0
1700179800000|2023-11-17 00:10:00|8181.8|8178.8|8180.5|8177.5|8182.3|8179.3|8180.3|8177.3|0
1700180100000|2023-11-17 00:15:00|8180.7|8177.7|8181.3|8178.3|8181.8|8178.8|8180.7|8177.7|0
1700180400000|2023-11-17 00:20:00|8181.2|8178.2|8180.7|8177.7|8181.6|8178.6|8180.4|8177.4|0
1700180700000|2023-11-17 00:25:00|8180.5|8177.5|8178.1|8175.1|8180.8|8177.8|8177.9|8174.9|0
1700181000000|2023-11-17 00:30:00|8178|8175|8176.9|8173.9|8178.3|8175.3|8176.2|8173.2|0
1700181300000|2023-11-17 00:35:00|8177|8174|8178.4|8175.4|8178.4|8175.4|8176|8173|0
1700181600000|2023-11-17 00:40:00|8178.8|8175.8|8179.9|8176.9|8180.2|8177.2|8178.6|8175.6|0
1700181900000|2023-11-17 00:45:00|8179.8|8176.8|8178|8175|8179.8|8176.8|8177.5|8174.5|0
1700182200000|2023-11-17 00:50:00|8178.5|8175.5|8177.2|8174.2|8178.6|8175.6|8177.1|8174.1|0
1700182500000|2023-11-17 00:55:00|8177.3|8174.3|8180|8175|8180.1|8176.4|8176.6|8173.6|0
1700182800000|2023-11-17 01:00:00|8179.9|8174.9|8180|8175|8180.5|8175.5|8178.9|8173.9|0
1700183100000|2023-11-17 01:05:00|8180.1|8175.1|8179.4|8174.4|8180.5|8175.5|8177.9|8172.9|0
1700183400000|2023-11-17 01:10:00|8179.5|8174.5|8179.1|8174.1|8181.1|8176.1|8179|8174|0
1700183700000|2023-11-17 01:15:00|8179|8174|8179.3|8174.3|8179.7|8174.7|8177.5|8172.5|0
1700184000000|2023-11-17 01:20:00|8179.4|8174.4|8180.9|8175.9|8181.1|8176.1|8178.5|8173.5|0
1700184300000|2023-11-17 01:25:00|8181|8176|8180.7|8175.7|8181.2|8176.2|8179.7|8174.7|0
1700184600000|2023-11-17 01:30:00|8180.6|8175.6|8182.1|8177.1|8182.4|8177.4|8179.5|8174.5|0
1700184900000|2023-11-17 01:35:00|8182.2|8177.2|8181.1|8176.1|8182.5|8177.5|8180.8|8175.8|0
1700185200000|2023-11-17 01:40:00|8181.2|8176.2|8179.9|8174.9|8181.6|8176.6|8179.8|8174.8|0
1700185500000|2023-11-17 01:45:00|8179.8|8174.8|8179.3|8174.3|8180.2|8175.2|8178.4|8173.4|0
1700185800000|2023-11-17 01:50:00|8179.2|8174.2|8179.7|8174.7|8180.1|8175.1|8178.5|8173.5|0
1700186100000|2023-11-17 01:55:00|8179.6|8174.6|8180|8175|8180.3|8175.3|8179|8174|0
1700186400000|2023-11-17 02:00:00|8180.1|8175.1|8181.4|8176.4|8181.4|8176.4|8179.7|8174.7|0
1700186700000|2023-11-17 02:05:00|8181.3|8176.3|8179.9|8174.9|8181.5|8176.5|8179.3|8174.3|0
1700187000000|2023-11-17 02:10:00|8179.8|8174.8|8180.3|8175.3|8180.5|8175.5|8179|8174|0
1700187300000|2023-11-17 02:15:00|8180.2|8175.2|8180.3|8175.3|8180.4|8175.4|8178.8|8173.8|0
1700187600000|2023-11-17 02:20:00|8180.4|8175.4|8181|8176|8181.3|8176.3|8179.7|8174.7|0
1700187900000|2023-11-17 02:25:00|8180.9|8175.9|8179.9|8174.9|8181.3|8176.3|8179.5|8174.5|0
1700188200000|2023-11-17 02:30:00|8179.8|8174.8|8179.2|8174.2|8180.4|8175.4|8178.8|8173.8|0
1700188500000|2023-11-17 02:35:00|8179.1|8174.1|8179.5|8174.5|8180.3|8175.3|8179.1|8174.1|0
1700188800000|2023-11-17 02:40:00|8179.4|8174.4|8178|8173|8179.5|8174.5|8177.1|8172.1|0
1700189100000|2023-11-17 02:45:00|8178.1|8173.1|8179.3|8174.3|8179.9|8174.9|8178|8173|0
1700189400000|2023-11-17 02:50:00|8179|8174|8180.1|8175.1|8180.4|8175.4|8178.6|8173.6|0
1700189700000|2023-11-17 02:55:00|8180.2|8175.2|8180.7|8175.7|8181.7|8176.7|8179.6|8174.6|0
1700190000000|2023-11-17 03:00:00|8180.8|8175.8|8181.7|8176.7|8182.1|8177.1|8180.6|8175.6|0
1700190300000|2023-11-17 03:05:00|8181.6|8176.6|8181.7|8176.7|8182.5|8177.5|8181.1|8176.1|0
1700190600000|2023-11-17 03:10:00|8181.6|8176.6|8182.3|8177.3|8182.4|8177.4|8181.6|8176.6|0
1700190900000|2023-11-17 03:15:00|8182.2|8177.2|8181.2|8176.2|8182.4|8177.4|8181.2|8176.2|0
1700191200000|2023-11-17 03:20:00|8181.1|8176.1|8182|8177|8182.2|8177.2|8181.1|8176.1|0
1700191500000|2023-11-17 03:25:00|8182.1|8177.1|8182.1|8177.1|8182.4|8177.4|8181.6|8176.6|0
1700191800000|2023-11-17 03:30:00|8182|8177|8181.2|8176.2|8182.1|8177.1|8181|8176|0
1700192100000|2023-11-17 03:35:00|8181.1|8176.1|8182.8|8177.8|8182.9|8177.9|8180.8|8175.8|0
1700192400000|2023-11-17 03:40:00|8182.9|8177.9|8182.7|8177.7|8183|8178|8181.9|8176.9|0
1700192700000|2023-11-17 03:45:00|8182.6|8177.6|8182.9|8177.9|8183.7|8178.7|8182.6|8177.6|0
1700193000000|2023-11-17 03:50:00|8182.8|8177.8|8184.1|8179.1|8184.2|8179.2|8182.7|8177.7|0
1700193300000|2023-11-17 03:55:00|8184|8179|8184.7|8179.7|8185.2|8180.2|8183.7|8178.7|0
1700193600000|2023-11-17 04:00:00|8184.8|8179.8|8184.5|8179.5|8185|8180|8184.2|8179.2|0
1700193900000|2023-11-17 04:05:00|8184.4|8179.4|8182.9|8177.9|8184.4|8179.4|8182.5|8177.5|0
1700194200000|2023-11-17 04:10:00|8182.8|8177.8|8181.2|8176.2|8183.3|8178.3|8181|8176|0
1700194500000|2023-11-17 04:15:00|8181.1|8176.1|8181.2|8176.2|8181.9|8176.9|8181.1|8176.1|0
1700194800000|2023-11-17 04:20:00|8181.1|8176.1|8181.6|8176.6|8181.6|8176.6|8180.6|8175.6|0
1700195100000|2023-11-17 04:25:00|8181.5|8176.5|8181.4|8176.4|8181.6|8176.6|8180.9|8175.9|0
1700195400000|2023-11-17 04:30:00|8181.3|8176.3|8181.1|8176.1|8181.9|8176.9|8180.4|8175.4|0
1700195700000|2023-11-17 04:35:00|8181|8176|8181.9|8176.9|8182.1|8177.1|8180.7|8175.7|0
1700196000000|2023-11-17 04:40:00|8181.8|8176.8|8181.3|8176.3|8182|8177|8180.9|8175.9|0
1700196300000|2023-11-17 04:45:00|8181.2|8176.2|8180.9|8175.9|8181.6|8176.6|8180.6|8175.6|0
1700196600000|2023-11-17 04:50:00|8181|8176|8180.8|8175.8|8181.4|8176.4|8180.8|8175.8|0
1700196900000|2023-11-17 04:55:00|8180.9|8175.9|8180.7|8175.7|8181|8176|8180.1|8175.1|0
1700197200000|2023-11-17 05:00:00|8180.8|8175.8|8179.7|8174.7|8180.9|8175.9|8179.5|8174.5|0
1700197500000|2023-11-17 05:05:00|8179.6|8174.6|8179.7|8174.7|8180.4|8175.4|8178.9|8173.9|0
1700197800000|2023-11-17 05:10:00|8179.6|8174.6|8178.9|8173.9|8180.1|8175.1|8178.8|8173.8|0
1700198100000|2023-11-17 05:15:00|8178.8|8173.8|8178.9|8173.9|8179.6|8174.6|8178.1|8173.1|0
1700198400000|2023-11-17 05:20:00|8178.8|8173.8|8176.4|8171.4|8179.3|8174.3|8176.3|8171.3|0
1700198700000|2023-11-17 05:25:00|8176.3|8171.3|8175.2|8170.2|8176.6|8171.6|8175.1|8170.1|0
1700199000000|2023-11-17 05:30:00|8175.3|8170.3|8174.3|8169.3|8175.5|8170.5|8172.2|8167.2|0
1700199300000|2023-11-17 05:35:00|8174.4|8169.4|8174.3|8169.3|8174.8|8169.8|8174|8169|0
1700199600000|2023-11-17 05:40:00|8174.4|8169.4|8174.4|8169.4|8174.7|8169.7|8172.1|8167.1|0
1700199900000|2023-11-17 05:45:00|8174.6|8169.6|8175|8170|8176|8171|8173.7|8168.7|0
1700200200000|2023-11-17 05:50:00|8175.1|8170.1|8175.9|8170.9|8175.9|8170.9|8174.6|8169.6|0
1700200500000|2023-11-17 05:55:00|8175.8|8170.8|8176.6|8171.6|8177.3|8172.3|8175.8|8170.8|0
1700200800000|2023-11-17 06:00:00|8176.5|8171.5|8177.5|8172.5|8177.8|8172.8|8175.5|8170.5|0
1700201100000|2023-11-17 06:05:00|8177.6|8172.6|8176.9|8171.9|8177.9|8172.9|8176.9|8171.9|0
1700201400000|2023-11-17 06:10:00|8177|8172|8177.1|8172.1|8177.2|8172.2|8175.4|8170.4|0
1700201700000|2023-11-17 06:15:00|8177|8172|8176.5|8171.5|8177.7|8172.7|8176.4|8171.4|0
1700202000000|2023-11-17 06:20:00|8176.6|8171.6|8176.4|8171.4|8177.4|8172.4|8176|8171|0
1700202300000|2023-11-17 06:25:00|8176.3|8171.3|8177.2|8172.2|8177.6|8172.6|8175.4|8170.4|0
1700202600000|2023-11-17 06:30:00|8177.3|8172.3|8177.2|8172.2|8177.8|8172.8|8176.6|8171.6|0
1700202900000|2023-11-17 06:35:00|8177.1|8172.1|8176.1|8171.1|8177.7|8172.7|8175.4|8170.4|0
1700203200000|2023-11-17 06:40:00|8176|8171|8174.8|8169.8|8176.2|8171.2|8174.4|8169.4|0
1700203500000|2023-11-17 06:45:00|8174.7|8169.7|8177.6|8172.6|8178.2|8173.2|8174.6|8169.6|0
1700203800000|2023-11-17 06:50:00|8177.5|8172.5|8177.1|8172.1|8177.9|8172.9|8175.6|8170.6|0
1700204100000|2023-11-17 06:55:00|8177.2|8172.2|8177.5|8172.5|8178.1|8173.1|8176.7|8171.7|0
1700204400000|2023-11-17 07:00:00|8177.7|8172.7|8174.9|8169.9|8178.2|8173.2|8173.8|8168.8|0
1700204700000|2023-11-17 07:05:00|8175|8170|8172.1|8167.1|8176.1|8171.1|8171.9|8166.9|0
1700205000000|2023-11-17 07:10:00|8172.3|8167.3|8172.3|8167.3|8172.8|8167.8|8171.3|8166.3|0
1700205300000|2023-11-17 07:15:00|8172.4|8167.4|8173.2|8168.2|8173.8|8168.8|8171.5|8166.5|0
1700205600000|2023-11-17 07:20:00|8173.1|8168.1|8174.7|8169.7|8174.7|8169.7|8173.1|8168.1|0
1700205900000|2023-11-17 07:25:00|8174.6|8169.6|8176.6|8171.6|8176.9|8171.9|8174.6|8169.6|0
1700206200000|2023-11-17 07:30:00|8176.7|8171.7|8175.6|8170.6|8176.8|8171.8|8174.7|8169.7|0
1700206500000|2023-11-17 07:35:00|8175.5|8170.5|8178.5|8173.5|8178.7|8173.7|8175.4|8170.4|0
1700206800000|2023-11-17 07:40:00|8178.6|8173.6|8175.1|8170.1|8179|8174|8175|8170|0
1700207100000|2023-11-17 07:45:00|8175.2|8170.2|8176.7|8171.7|8177.4|8172.4|8174.9|8169.9|0
1700207400000|2023-11-17 07:50:00|8176.9|8171.9|8177.7|8172.7|8177.8|8172.8|8175.7|8170.7|0
1700207700000|2023-11-17 07:55:00|8177.6|8172.6|8177.9|8172.9|8178.4|8173.4|8176.6|8171.6|0
1700208000000|2023-11-17 08:00:00|8178.1|8173.1|8178.5|8173.5|8179.4|8174.4|8174.9|8169.9|0
1700208300000|2023-11-17 08:05:00|8178.6|8173.6|8179|8174|8179.2|8174.2|8174.4|8169.4|0
1700208600000|2023-11-17 08:10:00|8179.1|8174.1|8178.1|8173.1|8179.5|8174.5|8176.8|8171.8|0
1700208900000|2023-11-17 08:15:00|8178.2|8173.2|8177.9|8172.9|8179.3|8174.3|8177|8172|0
1700209200000|2023-11-17 08:20:00|8177.8|8172.8|8178.4|8173.4|8179.7|8174.7|8177.1|8172.1|0
1700209500000|2023-11-17 08:25:00|8178.2|8173.2|8180.8|8175.8|8181.1|8176.1|8177|8172|0
1700209800000|2023-11-17 08:30:00|8180.9|8175.9|8190.1|8185.1|8190.2|8185.2|8179.9|8174.9|0
1700210100000|2023-11-17 08:35:00|8190|8185|8189.9|8184.9|8190.2|8185.2|8185.7|8180.7|0
1700210400000|2023-11-17 08:40:00|8189.8|8184.8|8189.1|8184.1|8190.3|8185.3|8188.4|8183.4|0
1700210700000|2023-11-17 08:45:00|8188.9|8183.9|8185.4|8180.4|8189.1|8184.1|8185.3|8180.3|0
1700211000000|2023-11-17 08:50:00|8185.5|8180.5|8183.4|8178.4|8186.2|8181.2|8182.3|8177.3|0
1700211300000|2023-11-17 08:55:00|8183.3|8178.3|8184.3|8179.3|8184.7|8179.7|8181|8176|0
1700211600000|2023-11-17 09:00:00|8184.4|8179.4|8188.1|8185.1|8190.5|8187.5|8182.5|8178.4|0
1700211900000|2023-11-17 09:05:00|8187.8|8184.8|8194.5|8191.5|8194.6|8191.6|8187.7|8184.7|0
1700212200000|2023-11-17 09:10:00|8194.6|8191.6|8197.9|8194.9|8198.4|8195.4|8193.8|8190.8|0
1700212500000|2023-11-17 09:15:00|8197.8|8194.8|8192.2|8189.2|8199|8196|8192.2|8189.2|0
1700212800000|2023-11-17 09:20:00|8192.1|8189.1|8187.8|8184.8|8192.4|8189.4|8187.2|8184.2|0
1700213100000|2023-11-17 09:25:00|8187.6|8184.6|8188.3|8185.3|8189.4|8186.4|8187|8184|0
1700213400000|2023-11-17 09:30:00|8188.2|8185.2|8190.2|8187.2|8190.4|8187.4|8188.1|8185.1|0
1700213700000|2023-11-17 09:35:00|8190.3|8187.3|8193.8|8190.8|8193.8|8190.8|8190.2|8187.2|0
1700214000000|2023-11-17 09:40:00|8193.7|8190.7|8194.7|8191.7|8195.2|8192.2|8193.7|8190.7|0
1700214300000|2023-11-17 09:45:00|8194.8|8191.8|8194.6|8191.6|8195.4|8192.4|8193.8|8190.8|0
1700214600000|2023-11-17 09:50:00|8195|8192|8194.5|8191.5|8195.3|8192.3|8192.7|8189.7|0
1700214900000|2023-11-17 09:55:00|8194.4|8191.4|8192.2|8189.2|8194.6|8191.6|8190.8|8187.8|0
1700215200000|2023-11-17 10:00:00|8192.3|8189.3|8193.9|8190.9|8194.7|8191.7|8192.2|8189.2|0
1700215500000|2023-11-17 10:05:00|8193.7|8190.7|8197.3|8194.3|8197.7|8194.7|8193.7|8190.7|0
1700215800000|2023-11-17 10:10:00|8197.4|8194.4|8199.9|8196.9|8200.1|8197.1|8197.4|8194.4|0
1700216100000|2023-11-17 10:15:00|8199.8|8196.8|8198.5|8195.5|8200.2|8197.2|8197.8|8194.8|0
1700216400000|2023-11-17 10:20:00|8198.4|8195.4|8201.6|8198.6|8202.2|8199.2|8198.4|8195.4|0
1700216700000|2023-11-17 10:25:00|8201.8|8198.8|8203.7|8200.7|8203.8|8200.8|8200.6|8197.6|0
1700217000000|2023-11-17 10:30:00|8203.8|8200.8|8204.5|8201.5|8205.2|8202.2|8202.6|8199.6|0
1700217300000|2023-11-17 10:35:00|8204.6|8201.6|8204.1|8201.1|8204.6|8201.6|8196.6|8193.6|0
1700217600000|2023-11-17 10:40:00|8204.3|8201.3|8204.2|8201.2|8204.8|8201.8|8203.6|8200.6|0
1700217900000|2023-11-17 10:45:00|8204|8201|8202|8199|8204.7|8201.7|8202|8199|0
1700218200000|2023-11-17 10:50:00|8201.8|8198.8|8201.8|8198.8|8202.8|8199.8|8201.3|8198.3|0
1700218500000|2023-11-17 10:55:00|8201.7|8198.7|8201.3|8198.3|8202.7|8199.7|8201.2|8198.2|0
1700218800000|2023-11-17 11:00:00|8201.2|8198.2|8198.5|8195.5|8204.2|8201.2|8198.3|8195.3|0
1700219100000|2023-11-17 11:05:00|8198.9|8195.9|8200.1|8197.1|8200.8|8197.8|8198.4|8195.4|0
1700219400000|2023-11-17 11:10:00|8199.8|8196.8|8200.4|8197.4|8201.3|8198.3|8199.8|8196.8|0
1700219700000|2023-11-17 11:15:00|8200|8197|8200|8197|8200.2|8197.2|8197.3|8194.3|0
1700220000000|2023-11-17 11:20:00|8199.8|8196.8|8197.8|8194.8|8200|8197|8197.3|8194.3|0
1700220300000|2023-11-17 11:25:00|8197.6|8194.6|8198.4|8195.4|8198.5|8195.5|8197.4|8194.4|0
1700220600000|2023-11-17 11:30:00|8198.1|8195.1|8196.5|8193.5|8198.9|8195.9|8196.4|8193.4|0
1700220900000|2023-11-17 11:35:00|8196.3|8193.3|8192.8|8189.8|8196.5|8193.5|8192.8|8189.8|0
1700221200000|2023-11-17 11:40:00|8192.7|8189.7|8189.3|8186.3|8193.1|8190.1|8188.6|8185.6|0
1700221500000|2023-11-17 11:45:00|8189.6|8186.6|8191.8|8188.8|8192.2|8189.2|8189.4|8186.4|0
1700221800000|2023-11-17 11:50:00|8191.9|8188.9|8194.3|8191.3|8194.5|8191.5|8191.4|8188.4|0
1700222100000|2023-11-17 11:55:00|8194.2|8191.2|8195.5|8192.5|8196.9|8193.9|8193.9|8190.9|0
1700222400000|2023-11-17 12:00:00|8195.7|8192.7|8197.8|8194.8|8199.2|8196.2|8191.5|8188.5|0
1700222700000|2023-11-17 12:05:00|8197.7|8194.7|8197.8|8194.8|8199.2|8196.2|8196.6|8193.6|0
1700223000000|2023-11-17 12:10:00|8197.6|8194.6|8197.2|8194.2|8198|8195|8196.4|8193.4|0
1700223300000|2023-11-17 12:15:00|8197.3|8194.3|8197.6|8194.6|8199.4|8196.4|8195.5|8192.5|0
1700223600000|2023-11-17 12:20:00|8197.4|8194.4|8194.4|8191.4|8197.8|8194.8|8193.9|8190.9|0
1700223900000|2023-11-17 12:25:00|8194.3|8191.3|8195.9|8192.9|8196.6|8193.6|8193.9|8190.9|0
1700224200000|2023-11-17 12:30:00|8195.8|8192.8|8194.7|8191.7|8197|8194|8194|8191|0
1700224500000|2023-11-17 12:35:00|8194.6|8191.6|8196.4|8193.4|8196.4|8193.4|8193.3|8190.3|0
1700224800000|2023-11-17 12:40:00|8196.5|8193.5|8200.9|8197.9|8200.9|8197.9|8196.3|8193.3|0
1700225100000|2023-11-17 12:45:00|8201|8198|8200.2|8197.2|8201.3|8198.3|8200.1|8197.1|0
1700225400000|2023-11-17 12:50:00|8200.3|8197.3|8198.6|8195.6|8202.6|8199.6|8198.6|8195.6|0
1700225700000|2023-11-17 12:55:00|8198.5|8195.5|8199.1|8196.1|8199.6|8196.6|8198.3|8195.3|0
1700226000000|2023-11-17 13:00:00|8199.2|8196.2|8202.1|8199.1|8202.1|8199.1|8199.1|8196.1|0
1700226300000|2023-11-17 13:05:00|8202|8199|8203.3|8200.3|8204.3|8201.3|8200.6|8197.6|0
1700226600000|2023-11-17 13:10:00|8203.1|8200.1|8201.8|8198.8|8203.7|8200.7|8201.6|8198.6|0
1700226900000|2023-11-17 13:15:00|8201.5|8198.5|8199.7|8196.7|8203.2|8200.2|8199.7|8196.7|0
1700227200000|2023-11-17 13:20:00|8199.8|8196.8|8201.8|8198.8|8202.1|8199.1|8197.9|8194.9|0
1700227500000|2023-11-17 13:25:00|8201.2|8198.2|8200.4|8197.4|8203|8200|8200.3|8197.3|0
1700227800000|2023-11-17 13:30:00|8200.5|8197.5|8200.7|8197.7|8201.3|8198.3|8198.5|8195.5|0
1700228100000|2023-11-17 13:35:00|8200.3|8197.3|8185.2|8182.2|8200.3|8197.3|8184.8|8181.8|0
1700228400000|2023-11-17 13:40:00|8185.3|8182.3|8177.8|8174.8|8185.5|8182.5|8175.2|8172.2|0
1700228700000|2023-11-17 13:45:00|8178|8175|8178.7|8175.7|8179|8176|8176.3|8173.3|0
1700229000000|2023-11-17 13:50:00|8178.9|8175.9|8174.6|8171.6|8180.3|8177.3|8174.6|8171.6|0
1700229300000|2023-11-17 13:55:00|8174.4|8171.4|8173.4|8170.4|8174.6|8171.6|8172.1|8169.1|0
1700229600000|2023-11-17 14:00:00|8173.5|8170.5|8176|8173|8177.5|8174.5|8172.7|8169.7|0
1700229900000|2023-11-17 14:05:00|8176.1|8173.1|8174.1|8171.1|8176.2|8173.2|8171.5|8168.5|0
1700230200000|2023-11-17 14:10:00|8174|8171|8173.4|8170.4|8175|8172|8173.3|8170.3|0
1700230500000|2023-11-17 14:15:00|8173.3|8170.3|8170.5|8167.5|8173.3|8170.3|8170.2|8167.2|0
1700230800000|2023-11-17 14:20:00|8170.7|8167.7|8168.9|8165.9|8170.7|8167.7|8168.2|8165.2|0
1700231100000|2023-11-17 14:25:00|8158.1|8155.1|8162.2|8159.2|8165.4|8162.4|8147.8|8144.8|0
1700231400000|2023-11-17 14:30:00|8154.8|8151.8|8149.8|8148|8158.5|8156.7|8131.9|8130.1|0
1700231700000|2023-11-17 14:35:00|8150.1|8148.3|8137.6|8135.8|8153.3|8151.5|8134.1|8132.3|0
1700232000000|2023-11-17 14:40:00|8137.7|8135.9|8136.2|8134.4|8142.5|8140.7|8125.9|8124.1|0
1700232300000|2023-11-17 14:45:00|8136|8134.2|8147.7|8145.9|8148.5|8146.7|8135.1|8133.3|0
1700232600000|2023-11-17 14:50:00|8147.6|8145.8|8165|8163.2|8171.4|8169.6|8147|8145.2|0
1700232900000|2023-11-17 14:55:00|8164.9|8163.1|8165.7|8163.9|8167|8165.2|8153.3|8151.5|0
1700233200000|2023-11-17 15:00:00|8164.7|8162.9|8153.4|8151.6|8164.7|8162.9|8145.1|8143.3|0
1700233500000|2023-11-17 15:05:00|8153.5|8151.7|8152.3|8150.5|8164.7|8162.9|8151.8|8150|0
1700233800000|2023-11-17 15:10:00|8152.7|8150.9|8148.5|8146.7|8157|8155.2|8139.4|8137.6|0
1700234100000|2023-11-17 15:15:00|8148.7|8146.9|8169.4|8167.6|8169.8|8168|8146.6|8144.8|0
1700234400000|2023-11-17 15:20:00|8169.7|8167.9|8170.6|8168.8|8178.7|8176.9|8163.1|8161.3|0
1700234700000|2023-11-17 15:25:00|8170.8|8169|8166.9|8165.1|8171.9|8170.1|8160.7|8158.9|0
1700235000000|2023-11-17 15:30:00|8166.1|8164.3|8158.4|8156.6|8167.8|8166|8155.4|8153.6|0
1700235300000|2023-11-17 15:35:00|8158.3|8156.5|8161.2|8159.4|8166.6|8164.8|8156.4|8154.6|0
1700235600000|2023-11-17 15:40:00|8161.8|8160|8158.3|8156.5|8163.7|8161.9|8155.6|8153.8|0
1700235900000|2023-11-17 15:45:00|8158.5|8156.7|8160.1|8158.3|8160.8|8159|8143.7|8141.9|0
1700236200000|2023-11-17 15:50:00|8159.7|8157.9|8171.6|8169.8|8171.8|8170|8152.2|8150.4|0
1700236500000|2023-11-17 15:55:00|8172|8170.2|8166.8|8165|8172.3|8170.5|8163.6|8161.8|0
1700236800000|2023-11-17 16:00:00|8166.7|8164.9|8150|8148.2|8172|8170.2|8149.7|8147.9|0
1700237100000|2023-11-17 16:05:00|8150.2|8148.4|8154.7|8152.9|8154.9|8153.1|8140.6|8138.8|0
1700237400000|2023-11-17 16:10:00|8154.6|8152.8|8159.8|8158|8162.6|8160.8|8152.1|8150.3|0
1700237700000|2023-11-17 16:15:00|8159.6|8157.8|8160|8158.2|8165.2|8163.4|8156.2|8154.4|0
1700238000000|2023-11-17 16:20:00|8160.3|8158.5|8170.7|8168.9|8170.9|8169.1|8157|8155.2|0
1700238300000|2023-11-17 16:25:00|8169.8|8168|8175|8173.2|8177|8175.2|8162.4|8160.6|0
1700238600000|2023-11-17 16:30:00|8175.1|8173.3|8174|8172.2|8177.1|8175.3|8168|8166.2|0
1700238900000|2023-11-17 16:35:00|8173.8|8172|8168.6|8166.8|8173.8|8172|8164.1|8162.3|0
1700239200000|2023-11-17 16:40:00|8167.5|8165.7|8169.9|8168.1|8172.2|8170.4|8161.9|8160.1|0
1700239500000|2023-11-17 16:45:00|8169.8|8168|8167.1|8165.3|8171.6|8169.8|8166|8164.2|0
1700239800000|2023-11-17 16:50:00|8167.3|8165.5|8166.9|8165.1|8169.9|8168.1|8161.4|8159.6|0
1700240100000|2023-11-17 16:55:00|8166.5|8164.7|8176.3|8174.5|8176.3|8174.5|8165.5|8163.7|0
1700240400000|2023-11-17 17:00:00|8176.2|8174.4|8176.4|8174.6|8178.8|8177|8170.7|8168.9|0
1700240700000|2023-11-17 17:05:00|8175.4|8173.6|8182.4|8180.6|8186.7|8184.9|8174.6|8172.8|0
1700241000000|2023-11-17 17:10:00|8182.9|8181.1|8183|8181.2|8183.5|8181.7|8178|8176.2|0
1700241300000|2023-11-17 17:15:00|8182.4|8180.6|8178.4|8176.6|8184.9|8183.1|8178|8176.2|0
1700241600000|2023-11-17 17:20:00|8179|8177.2|8170.5|8168.7|8179.3|8177.5|8169.7|8167.9|0
1700241900000|2023-11-17 17:25:00|8170.6|8168.8|8169.9|8168.1|8170.9|8169.1|8166.5|8164.7|0
1700242200000|2023-11-17 17:30:00|8170.2|8168.4|8171|8169.2|8172.7|8170.9|8168|8166.2|0
1700242500000|2023-11-17 17:35:00|8170.7|8168.9|8170.6|8168.8|8173|8171.2|8167.5|8165.7|0
1700242800000|2023-11-17 17:40:00|8170.3|8168.5|8177.4|8175.6|8178.5|8176.7|8169.7|8167.9|0
1700243100000|2023-11-17 17:45:00|8177.2|8175.4|8176.3|8174.5|8178.8|8177|8172.6|8170.8|0
1700243400000|2023-11-17 17:50:00|8176.2|8174.4|8183.6|8181.8|8183.7|8181.9|8176.1|8174.3|0
1700243700000|2023-11-17 17:55:00|8183.7|8181.9|8186.5|8184.7|8187.5|8185.7|8179.6|8177.8|0
1700244000000|2023-11-17 18:00:00|8186.7|8184.9|8186|8184.2|8192.5|8190.7|8185.6|8183.8|0
1700244300000|2023-11-17 18:05:00|8186.4|8184.6|8189.2|8187.4|8189.9|8188.1|8183.8|8182|0
1700244600000|2023-11-17 18:10:00|8189.3|8187.5|8199.4|8197.6|8199.4|8197.6|8186.6|8184.8|0
1700244900000|2023-11-17 18:15:00|8199.5|8197.7|8195.2|8193.4|8200.7|8198.9|8193.9|8192.1|0
1700245200000|2023-11-17 18:20:00|8195.6|8193.8|8197.5|8195.7|8198.8|8197|8195.5|8193.7|0
1700245500000|2023-11-17 18:25:00|8197.6|8195.8|8195.8|8194|8198.8|8197|8195|8193.2|0
1700245800000|2023-11-17 18:30:00|8196.3|8194.5|8201.4|8199.6|8201.5|8199.7|8196.3|8194.5|0
1700246100000|2023-11-17 18:35:00|8201.2|8199.4|8201.7|8199.9|8203.7|8201.9|8199.3|8197.5|0
1700246400000|2023-11-17 18:40:00|8201.8|8200|8193.2|8191.4|8201.8|8200|8193|8191.2|0
1700246700000|2023-11-17 18:45:00|8193|8191.2|8189.4|8187.6|8193|8191.2|8187.4|8185.6|0
1700247000000|2023-11-17 18:50:00|8189.6|8187.8|8186.6|8184.8|8189.6|8187.8|8183.3|8181.5|0
1700247300000|2023-11-17 18:55:00|8186.2|8184.4|8193.1|8191.3|8193.3|8191.5|8185.5|8183.7|0
1700247600000|2023-11-17 19:00:00|8193.2|8191.4|8203.5|8201.7|8203.6|8201.8|8193.1|8191.3|0
1700247900000|2023-11-17 19:05:00|8203.6|8201.8|8206.9|8205.1|8206.9|8205.1|8200.8|8199|0
1700248200000|2023-11-17 19:10:00|8207|8205.2|8199|8197.2|8207.5|8205.7|8198.3|8196.5|0
1700248500000|2023-11-17 19:15:00|8199.1|8197.3|8199.9|8198.1|8205.9|8204.1|8199|8197.2|0
1700248800000|2023-11-17 19:20:00|8199.8|8198|8193.2|8191.4|8200.8|8199|8191.5|8189.7|0
1700249100000|2023-11-17 19:25:00|8193.4|8191.6|8194.5|8192.7|8195.6|8193.8|8191.7|8189.9|0
1700249400000|2023-11-17 19:30:00|8194.4|8192.6|8194.1|8192.3|8195|8193.2|8191.2|8189.4|0
1700249700000|2023-11-17 19:35:00|8194.2|8192.4|8185.8|8184|8196.4|8194.6|8184.8|8183|0
1700250000000|2023-11-17 19:40:00|8185.9|8184.1|8184.5|8182.7|8186.1|8184.3|8179.3|8177.5|0
1700250300000|2023-11-17 19:45:00|8184.3|8182.5|8181.8|8180|8188.2|8186.4|8178.8|8177|0
1700250600000|2023-11-17 19:50:00|8181.6|8179.8|8186.3|8184.5|8186.8|8185|8181.5|8179.7|0
1700250900000|2023-11-17 19:55:00|8186.4|8184.6|8193.6|8191.8|8193.6|8191.8|8186.3|8184.5|0
1700251200000|2023-11-17 20:00:00|8193.7|8191.9|8191.4|8189.6|8195.2|8193.4|8189.7|8187.9|0
1700251500000|2023-11-17 20:05:00|8191.5|8189.7|8193.1|8191.3|8194.7|8192.9|8189.7|8187.9|0
1700251800000|2023-11-17 20:10:00|8193|8191.2|8193|8191.2|8194.5|8192.7|8187.2|8185.4|0
1700252100000|2023-11-17 20:15:00|8192.9|8191.1|8190.2|8188.4|8193|8191.2|8189.9|8188.1|0
1700252400000|2023-11-17 20:20:00|8190.1|8188.3|8200.3|8198.5|8200.3|8198.5|8189.8|8188|0
1700252700000|2023-11-17 20:25:00|8199.9|8198.1|8192.4|8190.6|8203.9|8202.1|8192.4|8190.6|0
1700253000000|2023-11-17 20:30:00|8191.8|8190|8180.2|8178.4|8193.6|8191.8|8173.1|8171.3|0
1700253300000|2023-11-17 20:35:00|8180.1|8178.3|8174.8|8173|8186.1|8184.3|8173.6|8171.8|0
1700253600000|2023-11-17 20:40:00|8174.7|8172.9|8177.9|8176.1|8184.7|8182.9|8172.1|8170.3|0
1700253900000|2023-11-17 20:45:00|8178.3|8176.5|8174.3|8172.5|8182.3|8180.5|8173.4|8171.6|0
1700254200000|2023-11-17 20:50:00|8175.4|8173.6|8186.9|8185.1|8186.9|8185.1|8175|8173.2|0
1700254500000|2023-11-17 20:55:00|8187.2|8185.4|8190.5|8188.7|8193.2|8191.4|8186.3|8184.5|0
1700254800000|2023-11-17 21:00:00|8191.1|8188.1|8183.1|8180.1|8191.5|8188.5|8180|8177|0
1700255100000|2023-11-17 21:05:00|8183.4|8180.4|8182.8|8179.8|8184|8181|8181.9|8178.9|0
1700255400000|2023-11-17 21:10:00|8182.6|8179.6|8184|8181|8184.4|8181.4|8180.5|8177.5|0
1700255700000|2023-11-17 21:15:00|8184.2|8181.2|8184.7|8181.7|8185.8|8182.8|8184.1|8181.1|0
1700256000000|2023-11-17 21:20:00|8184.8|8181.8|8179.8|8176.8|8186.1|8183.1|8179.2|8176.2|0
1700256300000|2023-11-17 21:25:00|8179.9|8176.9|8179.8|8176.8|8180.4|8177.4|8179.5|8176.5|0
1700256600000|2023-11-17 21:30:00|8179.7|8176.7|8178|8175|8179.8|8176.8|8177.5|8174.5|0
1700256900000|2023-11-17 21:35:00|8178.2|8175.2|8182|8179|8182.1|8179.1|8177.9|8174.9|0
1700257200000|2023-11-17 21:40:00|8181.9|8178.9|8181.9|8178.9|8182.3|8179.3|8181.3|8178.3|0
1700257500000|2023-11-17 21:45:00|8182.1|8179.1|8181.5|8178.5|8182.3|8179.3|8180.2|8177.2|0
1700257800000|2023-11-17 21:50:00|8181.6|8178.6|8182|8179|8182.6|8179.6|8181.2|8178.2|0
1700258100000|2023-11-17 21:55:00|8182.1|8179.1|8182.4|8179.4|8182.5|8179.5|8181.6|8178.6|0
1700434800000|2023-11-19 23:00:00|8188.9|8183.9|8186.3|8181.3|8190|8185|8182.7|8177.7|0
1700435100000|2023-11-19 23:05:00|8186.2|8181.2|8183.7|8178.7|8186.2|8181.2|8181.4|8176.4|0
1700435400000|2023-11-19 23:10:00|8183.8|8178.8|8177.9|8172.9|8184.2|8179.2|8176.6|8171.6|0
1700435700000|2023-11-19 23:15:00|8178.2|8173.2|8172.5|8167.5|8179.4|8174.4|8171.4|8166.4|0
1700436000000|2023-11-19 23:20:00|8172.6|8167.6|8172.7|8167.7|8173.4|8168.4|8170.1|8165.1|0
1700436300000|2023-11-19 23:25:00|8172.8|8167.8|8172.7|8167.7|8173.9|8168.9|8172.3|8167.3|0
1700436600000|2023-11-19 23:30:00|8172.6|8167.6|8175.7|8170.7|8175.7|8170.7|8172.6|8167.6|0
1700436900000|2023-11-19 23:35:00|8175.8|8170.8|8175.5|8170.5|8176|8171|8174.8|8169.8|0
1700437200000|2023-11-19 23:40:00|8175.6|8170.6|8178.4|8173.4|8178.7|8173.7|8175.5|8170.5|0
1700437500000|2023-11-19 23:45:00|8178.5|8173.5|8178.5|8173.5|8179.9|8174.9|8176.7|8171.7|0
1700437800000|2023-11-19 23:50:00|8178.6|8173.6|8179.2|8174.2|8179.3|8174.3|8177.5|8172.5|0
1700438100000|2023-11-19 23:55:00|8179.3|8174.3|8178.2|8173.2|8180.3|8175.3|8177.6|8172.6|0
1700438400000|2023-11-20 00:00:00|8178.3|8173.3|8175.3|8170.3|8178.6|8173.6|8174.5|8169.5|0
1700438700000|2023-11-20 00:05:00|8175.4|8170.4|8174.5|8169.5|8175.9|8170.9|8174.1|8169.1|0
1700439000000|2023-11-20 00:10:00|8174.6|8169.6|8174.5|8169.5|8175.5|8170.5|8174.2|8169.2|0
1700439300000|2023-11-20 00:15:00|8174.6|8169.6|8176.4|8171.4|8177.5|8172.5|8174.6|8169.6|0
1700439600000|2023-11-20 00:20:00|8176.5|8171.5|8179.6|8174.6|8179.7|8174.7|8176.4|8171.4|0
1700439900000|2023-11-20 00:25:00|8179.5|8174.5|8178.7|8173.7|8180.1|8175.1|8178.3|8173.3|0
1700440200000|2023-11-20 00:30:00|8178.4|8173.4|8179.1|8174.1|8179.3|8174.3|8176.4|8171.4|0
1700440500000|2023-11-20 00:35:00|8179.2|8174.2|8179.8|8174.8|8181.2|8176.2|8179.1|8174.1|0
1700440800000|2023-11-20 00:40:00|8179.7|8174.7|8180.8|8175.8|8181|8176|8178.6|8173.6|0
1700441100000|2023-11-20 00:45:00|8180.7|8175.7|8180.1|8175.1|8181|8176|8179.6|8174.6|0
1700441400000|2023-11-20 00:50:00|8180.2|8175.2|8179.3|8174.3|8180.5|8175.5|8178.4|8173.4|0
1700441700000|2023-11-20 00:55:00|8179.4|8174.4|8178.2|8173.2|8179.6|8174.6|8178.1|8173.1|0
1700442000000|2023-11-20 01:00:00|8178.3|8173.3|8178.8|8173.8|8180|8175|8177.6|8172.6|0
1700442300000|2023-11-20 01:05:00|8178.9|8173.9|8180.3|8175.3|8182.1|8177.1|8178.9|8173.9|0
1700442600000|2023-11-20 01:10:00|8180.4|8175.4|8180.5|8175.5|8181.1|8176.1|8179.1|8174.1|0
1700442900000|2023-11-20 01:15:00|8180.4|8175.4|8181.5|8176.5|8182.8|8177.8|8180.3|8175.3|0
1700443200000|2023-11-20 01:20:00|8181.4|8176.4|8178.5|8173.5|8181.4|8176.4|8177.2|8172.2|0
1700443500000|2023-11-20 01:25:00|8178.3|8173.3|8179.5|8174.5|8179.7|8174.7|8176.9|8171.9|0
1700443800000|2023-11-20 01:30:00|8179.4|8174.4|8176.9|8171.9|8179.4|8174.4|8175.9|8170.9|0
1700444100000|2023-11-20 01:35:00|8177.1|8172.1|8176.5|8171.5|8178.4|8173.4|8175.7|8170.7|0
1700444400000|2023-11-20 01:40:00|8176.4|8171.4|8174.4|8169.4|8176.6|8171.6|8174.2|8169.2|0
1700444700000|2023-11-20 01:45:00|8174.6|8169.6|8175.7|8170.7|8176.4|8171.4|8174.1|8169.1|0
1700445000000|2023-11-20 01:50:00|8175.8|8170.8|8176.9|8171.9|8177|8172|8175.3|8170.3|0
1700445300000|2023-11-20 01:55:00|8176.8|8171.8|8176.4|8171.4|8176.9|8171.9|8175.3|8170.3|0
1700445600000|2023-11-20 02:00:00|8176.3|8171.3|8176.2|8171.2|8177.4|8172.4|8176.1|8171.1|0
1700445900000|2023-11-20 02:05:00|8176.1|8171.1|8177.3|8172.3|8177.7|8172.7|8175.1|8170.1|0
1700446200000|2023-11-20 02:10:00|8177.4|8172.4|8175.9|8170.9|8177.4|8172.4|8175.5|8170.5|0
1700446500000|2023-11-20 02:15:00|8176|8171|8176.7|8171.7|8177.2|8172.2|8174.6|8169.6|0
1700446800000|2023-11-20 02:20:00|8176.8|8171.8|8176.6|8171.6|8176.9|8171.9|8175.2|8170.2|0
1700447100000|2023-11-20 02:25:00|8176.5|8171.5|8177.6|8172.6|8178.7|8173.7|8176.5|8171.5|0
1700447400000|2023-11-20 02:30:00|8177.7|8172.7|8176.4|8171.4|8177.7|8172.7|8174.8|8169.8|0
1700447700000|2023-11-20 02:35:00|8176.5|8171.5|8176.7|8171.7|8178.2|8173.2|8175.9|8170.9|0
1700448000000|2023-11-20 02:40:00|8176.8|8171.8|8178.5|8173.5|8178.9|8173.9|8176.7|8171.7|0
1700448300000|2023-11-20 02:45:00|8178.4|8173.4|8175.2|8170.2|8178.5|8173.5|8175.2|8170.2|0
1700448600000|2023-11-20 02:50:00|8175.3|8170.3|8177.2|8172.2|8177.2|8172.2|8175.3|8170.3|0
1700448900000|2023-11-20 02:55:00|8177|8172|8177.4|8172.4|8177.5|8172.5|8175.6|8170.6|0
1700449200000|2023-11-20 03:00:00|8177.5|8172.5|8175.4|8170.4|8177.5|8172.5|8175.1|8170.1|0
1700449500000|2023-11-20 03:05:00|8175.3|8170.3|8174.2|8169.2|8176|8171|8173.4|8168.4|0
1700449800000|2023-11-20 03:10:00|8174.4|8169.4|8175.8|8170.8|8176.3|8171.3|8173.7|8168.7|0
1700450100000|2023-11-20 03:15:00|8175.9|8170.9|8176.5|8171.5|8177.2|8172.2|8175.5|8170.5|0
1700450400000|2023-11-20 03:20:00|8176.6|8171.6|8176.2|8171.2|8177.2|8172.2|8174.9|8169.9|0
1700450700000|2023-11-20 03:25:00|8176.3|8171.3|8174.9|8169.9|8176.9|8171.9|8174.7|8169.7|0
1700451000000|2023-11-20 03:30:00|8174.8|8169.8|8175.5|8170.5|8176.1|8171.1|8174.4|8169.4|0
1700451300000|2023-11-20 03:35:00|8175.4|8170.4|8174.9|8169.9|8176.5|8171.5|8174.3|8169.3|0
1700451600000|2023-11-20 03:40:00|8175|8170|8174.5|8169.5|8175.1|8170.1|8173.9|8168.9|0
1700451900000|2023-11-20 03:45:00|8174.4|8169.4|8174.6|8169.6|8174.9|8169.9|8173.7|8168.7|0
1700452200000|2023-11-20 03:50:00|8174.5|8169.5|8174.2|8169.2|8175.1|8170.1|8174.2|8169.2|0
1700452500000|2023-11-20 03:55:00|8174.1|8169.1|8173|8168|8174.2|8169.2|8172.3|8167.3|0
1700452800000|2023-11-20 04:00:00|8173.1|8168.1|8173.6|8168.6|8173.7|8168.7|8172.5|8167.5|0
1700453100000|2023-11-20 04:05:00|8173.7|8168.7|8174.3|8169.3|8174.5|8169.5|8173.4|8168.4|0
1700453400000|2023-11-20 04:10:00|8174.4|8169.4|8175.2|8170.2|8175.2|8170.2|8173.5|8168.5|0
1700453700000|2023-11-20 04:15:00|8175.1|8170.1|8175.6|8170.6|8175.7|8170.7|8174.4|8169.4|0
1700454000000|2023-11-20 04:20:00|8175.5|8170.5|8175.1|8170.1|8175.9|8170.9|8174.9|8169.9|0
1700454300000|2023-11-20 04:25:00|8175.2|8170.2|8175|8170|8175.4|8170.4|8174.7|8169.7|0
1700454600000|2023-11-20 04:30:00|8174.9|8169.9|8174.9|8169.9|8175.3|8170.3|8173|8168|0
1700454900000|2023-11-20 04:35:00|8174.8|8169.8|8174.1|8169.1|8174.9|8169.9|8173.9|8168.9|0
1700455200000|2023-11-20 04:40:00|8174.2|8169.2|8173.9|8168.9|8174.4|8169.4|8173.5|8168.5|0
1700455500000|2023-11-20 04:45:00|8173.8|8168.8|8174.4|8169.4|8174.6|8169.6|8173.6|8168.6|0
1700455800000|2023-11-20 04:50:00|8174.5|8169.5|8174|8169|8174.6|8169.6|8173.4|8168.4|0
1700456100000|2023-11-20 04:55:00|8173.9|8168.9|8173.7|8168.7|8174.3|8169.3|8173.6|8168.6|0
1700456400000|2023-11-20 05:00:00|8173.8|8168.8|8173.1|8168.1|8174.4|8169.4|8172.9|8167.9|0
1700456700000|2023-11-20 05:05:00|8173|8168|8173.3|8168.3|8174.6|8169.6|8172.7|8167.7|0
1700457000000|2023-11-20 05:10:00|8173.2|8168.2|8171.6|8166.6|8173.7|8168.7|8171.6|8166.6|0
1700457300000|2023-11-20 05:15:00|8171.7|8166.7|8172.8|8167.8|8174.5|8169.5|8171.6|8166.6|0
1700457600000|2023-11-20 05:20:00|8172.9|8167.9|8173.3|8168.3|8173.5|8168.5|8172.3|8167.3|0
1700457900000|2023-11-20 05:25:00|8173.2|8168.2|8171.1|8166.1|8173.2|8168.2|8170.9|8165.9|0
1700458200000|2023-11-20 05:30:00|8171.2|8166.2|8170.9|8165.9|8171.9|8166.9|8169.3|8164.3|0
1700458500000|2023-11-20 05:35:00|8171|8166|8170.8|8165.8|8172|8167|8170.7|8165.7|0
1700458800000|2023-11-20 05:40:00|8170.7|8165.7|8170.6|8165.6|8171.1|8166.1|8169.8|8164.8|0
1700459100000|2023-11-20 05:45:00|8170.7|8165.7|8169|8164|8170.8|8165.8|8168.8|8163.8|0
1700459400000|2023-11-20 05:50:00|8168.9|8163.9|8165.5|8160.5|8169|8164|8165.4|8160.4|0
1700459700000|2023-11-20 05:55:00|8165.4|8160.4|8165.9|8160.9|8166.8|8161.8|8165.4|8160.4|0
1700460000000|2023-11-20 06:00:00|8165.8|8160.8|8167.8|8162.8|8168.1|8163.1|8165.7|8160.7|0
1700460300000|2023-11-20 06:05:00|8167.9|8162.9|8166.8|8161.8|8168.4|8163.4|8166.7|8161.7|0
1700460600000|2023-11-20 06:10:00|8166.7|8161.7|8167.5|8162.5|8167.7|8162.7|8165.8|8160.8|0
1700460900000|2023-11-20 06:15:00|8167.6|8162.6|8166.5|8161.5|8167.7|8162.7|8166.2|8161.2|0
1700461200000|2023-11-20 06:20:00|8166.7|8161.7|8168.8|8163.8|8168.8|8163.8|8166.3|8161.3|0
1700461500000|2023-11-20 06:25:00|8169|8164|8166.7|8161.7|8169.2|8164.2|8166.5|8161.5|0
1700461800000|2023-11-20 06:30:00|8166.8|8161.8|8169.2|8164.2|8169.4|8164.4|8166.8|8161.8|0
1700462100000|2023-11-20 06:35:00|8169.1|8164.1|8169.7|8164.7|8170|8165|8167.8|8162.8|0
1700462400000|2023-11-20 06:40:00|8169.6|8164.6|8169.2|8164.2|8169.9|8164.9|8168.9|8163.9|0
1700462700000|2023-11-20 06:45:00|8169.3|8164.3|8169.1|8164.1|8169.5|8164.5|8168.8|8163.8|0
1700463000000|2023-11-20 06:50:00|8169.2|8164.2|8168.5|8163.5|8169.7|8164.7|8168.3|8163.3|0
1700463300000|2023-11-20 06:55:00|8168.4|8163.4|8169.6|8164.6|8170.1|8165.1|8168.4|8163.4|0
1700463600000|2023-11-20 07:00:00|8169.5|8164.5|8169.8|8164.8|8172.4|8167.4|8169|8164|0
1700463900000|2023-11-20 07:05:00|8169.7|8164.7|8170.9|8165.9|8172.6|8167.6|8169.7|8164.7|0
1700464200000|2023-11-20 07:10:00|8171|8166|8173|8168|8173.5|8168.5|8170.8|8165.8|0
1700464500000|2023-11-20 07:15:00|8173.1|8168.1|8173|8168|8173.9|8168.9|8171.2|8166.2|0
1700464800000|2023-11-20 07:20:00|8172.9|8167.9|8171.2|8166.2|8173.5|8168.5|8169.7|8164.7|0
1700465100000|2023-11-20 07:25:00|8171.1|8166.1|8169.8|8164.8|8171.8|8166.8|8169.5|8164.5|0
1700465400000|2023-11-20 07:30:00|8170|8165|8172.5|8167.5|8172.6|8167.6|8169.4|8164.4|0
1700465700000|2023-11-20 07:35:00|8172.4|8167.4|8172.1|8167.1|8172.6|8167.6|8170.8|8165.8|0
1700466000000|2023-11-20 07:40:00|8172|8167|8171.7|8166.7|8172.1|8167.1|8168.7|8163.7|0
1700466300000|2023-11-20 07:45:00|8171.6|8166.6|8172.6|8167.6|8173.4|8168.4|8170.7|8165.7|0
1700466600000|2023-11-20 07:50:00|8172.8|8167.8|8175.1|8170.1|8175.7|8170.7|8172.5|8167.5|0
1700466900000|2023-11-20 07:55:00|8174.9|8169.9|8176.8|8171.8|8177.4|8172.4|8174.4|8169.4|0
1700467200000|2023-11-20 08:00:00|8176.9|8171.9|8186.1|8181.1|8186.6|8181.6|8176.9|8171.9|0
1700467500000|2023-11-20 08:05:00|8186|8181|8183.7|8178.7|8187|8182|8182.2|8177.2|0
1700467800000|2023-11-20 08:10:00|8183.6|8178.6|8185.8|8180.8|8186.2|8181.2|8182.2|8177.2|0
1700468100000|2023-11-20 08:15:00|8185.7|8180.7|8179.5|8174.5|8186.1|8181.1|8179.4|8174.4|0
1700468400000|2023-11-20 08:20:00|8179.7|8174.7|8179.4|8174.4|8181.5|8176.5|8178.7|8173.7|0
1700468700000|2023-11-20 08:25:00|8179.5|8174.5|8179.7|8174.7|8182.3|8177.3|8178.2|8173.2|0
1700469000000|2023-11-20 08:30:00|8179.8|8174.8|8182.6|8177.6|8182.9|8177.9|8179.1|8174.1|0
1700469300000|2023-11-20 08:35:00|8182.4|8177.4|8184.9|8179.9|8185.8|8180.8|8182.1|8177.1|0
1700469600000|2023-11-20 08:40:00|8184.8|8179.8|8185.1|8180.1|8185.8|8180.8|8182|8177|0
1700469900000|2023-11-20 08:45:00|8185|8180|8185.6|8180.6|8187.1|8182.1|8182.9|8177.9|0
1700470200000|2023-11-20 08:50:00|8185.7|8180.7|8188.8|8183.8|8190.1|8185.1|8185.5|8180.5|0
1700470500000|2023-11-20 08:55:00|8188.7|8183.7|8188.3|8183.3|8191.1|8186.1|8187.3|8182.3|0
1700470800000|2023-11-20 09:00:00|8188.5|8183.5|8201.6|8198.6|8215.8|8212.8|8188.5|8183.5|0
1700471100000|2023-11-20 09:05:00|8201.8|8198.8|8209.3|8206.3|8210|8207|8201.6|8198.6|0
1700471400000|2023-11-20 09:10:00|8209.1|8206.1|8207.7|8204.7|8209.6|8206.6|8206.3|8203.3|0
1700471700000|2023-11-20 09:15:00|8207.8|8204.8|8208.7|8205.7|8214.9|8211.9|8206.2|8203.2|0
1700472000000|2023-11-20 09:20:00|8208.8|8205.8|8215.8|8212.8|8216.1|8213.1|8207.1|8204.1|0
1700472300000|2023-11-20 09:25:00|8215.7|8212.7|8214.9|8211.9|8216.2|8213.2|8210.5|8207.5|0
1700472600000|2023-11-20 09:30:00|8215|8212|8221.5|8218.5|8225.3|8222.3|8214.3|8211.3|0
1700472900000|2023-11-20 09:35:00|8221.4|8218.4|8221.7|8218.7|8222.4|8219.4|8220.6|8217.6|0
1700473200000|2023-11-20 09:40:00|8221.6|8218.6|8220.4|8217.4|8223.2|8220.2|8220.2|8217.2|0
1700473500000|2023-11-20 09:45:00|8220.8|8217.8|8222|8219|8222.5|8219.5|8220.6|8217.6|0
1700473800000|2023-11-20 09:50:00|8221.9|8218.9|8221.3|8218.3|8221.9|8218.9|8219.7|8216.7|0
1700474100000|2023-11-20 09:55:00|8221.4|8218.4|8222.5|8219.5|8222.8|8219.8|8220.9|8217.9|0
1700474400000|2023-11-20 10:00:00|8222.6|8219.6|8220.6|8217.6|8223.2|8220.2|8220.6|8217.6|0
1700474700000|2023-11-20 10:05:00|8221.1|8218.1|8218.7|8215.7|8221.3|8218.3|8218.6|8215.6|0
1700475000000|2023-11-20 10:10:00|8218.6|8215.6|8219.3|8216.3|8220.4|8217.4|8218.4|8215.4|0
1700475300000|2023-11-20 10:15:00|8219.2|8216.2|8219.8|8216.8|8220.9|8217.9|8219.2|8216.2|0
1700475600000|2023-11-20 10:20:00|8219.7|8216.7|8217.5|8214.5|8222.1|8219.1|8217.5|8214.5|0
1700475900000|2023-11-20 10:25:00|8217.8|8214.8|8215.6|8212.6|8217.8|8214.8|8215.2|8212.2|0
1700476200000|2023-11-20 10:30:00|8215.5|8212.5|8215.5|8212.5|8217.8|8214.8|8215.1|8212.1|0
1700476500000|2023-11-20 10:35:00|8216.2|8213.2|8215.1|8212.1|8216.2|8213.2|8213.9|8210.9|0
1700476800000|2023-11-20 10:40:00|8215.2|8212.2|8212.8|8209.8|8218|8215|8212.7|8209.7|0
1700477100000|2023-11-20 10:45:00|8212.6|8209.6|8211.4|8208.4|8213.3|8210.3|8210.7|8207.7|0
1700477400000|2023-11-20 10:50:00|8211.3|8208.3|8211.8|8208.8|8213.4|8210.4|8211|8208|0
1700477700000|2023-11-20 10:55:00|8212.4|8209.4|8214|8211|8218.4|8215.4|8211.4|8208.4|0
1700478000000|2023-11-20 11:00:00|8213.8|8210.8|8214.7|8211.7|8215.2|8212.2|8209.3|8206.3|0
1700478300000|2023-11-20 11:05:00|8215|8212|8210.5|8207.5|8215|8212|8209.9|8206.9|0
1700478600000|2023-11-20 11:10:00|8210.2|8207.2|8215.7|8212.7|8218.2|8215.2|8209.3|8206.3|0
1700478900000|2023-11-20 11:15:00|8215.8|8212.8|8213.9|8210.9|8218.1|8215.1|8212.6|8209.6|0
1700479200000|2023-11-20 11:20:00|8213.8|8210.8|8213.6|8210.6|8215|8212|8212.5|8209.5|0
1700479500000|2023-11-20 11:25:00|8213.7|8210.7|8215.8|8212.8|8218|8215|8212.5|8209.5|0
1700479800000|2023-11-20 11:30:00|8215.9|8212.9|8216|8213|8218.1|8215.1|8215|8212|0
1700480100000|2023-11-20 11:35:00|8215.4|8212.4|8215.3|8212.3|8215.4|8212.4|8213.5|8210.5|0
1700480400000|2023-11-20 11:40:00|8215.4|8212.4|8215.8|8212.8|8216.9|8213.9|8215.1|8212.1|0
1700480700000|2023-11-20 11:45:00|8215.7|8212.7|8218.5|8215.5|8218.7|8215.7|8215|8212|0
1700481000000|2023-11-20 11:50:00|8218.9|8215.9|8220.8|8217.8|8220.8|8217.8|8218.8|8215.8|0
1700481300000|2023-11-20 11:55:00|8221|8218|8222.6|8219.6|8224.1|8221.1|8220.9|8217.9|0
1700481600000|2023-11-20 12:00:00|8221.6|8218.6|8223.6|8220.6|8223.7|8220.7|8219.7|8216.7|0
1700481900000|2023-11-20 12:05:00|8223.7|8220.7|8220.8|8217.8|8223.9|8220.9|8220.8|8217.8|0
1700482200000|2023-11-20 12:10:00|8220.7|8217.7|8218|8215|8221.8|8218.8|8217.8|8214.8|0
1700482500000|2023-11-20 12:15:00|8218.1|8215.1|8220.3|8217.3|8220.6|8217.6|8218|8215|0
1700482800000|2023-11-20 12:20:00|8220.2|8217.2|8220.9|8217.9|8221.8|8218.8|8219.7|8216.7|0
1700483100000|2023-11-20 12:25:00|8221|8218|8216.9|8213.9|8221.4|8218.4|8216.9|8213.9|0
1700483400000|2023-11-20 12:30:00|8217|8214|8215.3|8212.3|8217|8214|8214.3|8211.3|0
1700483700000|2023-11-20 12:35:00|8215.2|8212.2|8208.5|8205.5|8215.2|8212.2|8207.4|8204.4|0
1700484000000|2023-11-20 12:40:00|8208.6|8205.6|8206.1|8203.1|8209.5|8206.5|8206.1|8203.1|0
1700484300000|2023-11-20 12:45:00|8206|8203|8204.9|8201.9|8206|8203|8203.7|8200.7|0
1700484600000|2023-11-20 12:50:00|8205|8202|8205.2|8202.2|8207|8204|8204.2|8201.2|0
1700484900000|2023-11-20 12:55:00|8203.9|8200.9|8201.8|8198.8|8204.7|8201.7|8199.6|8196.6|0
1700485200000|2023-11-20 13:00:00|8201.7|8198.7|8201|8198|8201.9|8198.9|8199.1|8196.1|0
1700485500000|2023-11-20 13:05:00|8201.1|8198.1|8203.2|8200.2|8204.2|8201.2|8200.7|8197.7|0
1700485800000|2023-11-20 13:10:00|8203.4|8200.4|8205.3|8202.3|8205.3|8202.3|8202.1|8199.1|0
1700486100000|2023-11-20 13:15:00|8205.1|8202.1|8205.6|8202.6|8205.8|8202.8|8203.7|8200.7|0
1700486400000|2023-11-20 13:20:00|8206|8203|8203.4|8200.4|8206.2|8203.2|8203.1|8200.1|0
1700486700000|2023-11-20 13:25:00|8203.7|8200.7|8202|8199|8204.3|8201.3|8199.1|8196.1|0
1700487000000|2023-11-20 13:30:00|8202.4|8199.4|8198.6|8195.6|8202.7|8199.7|8198.6|8195.6|0
1700487300000|2023-11-20 13:35:00|8198.7|8195.7|8200.9|8197.9|8202.5|8199.5|8198.6|8195.6|0
1700487600000|2023-11-20 13:40:00|8201|8198|8208.9|8205.9|8208.9|8205.9|8201|8198|0
1700487900000|2023-11-20 13:45:00|8208.8|8205.8|8212.4|8209.4|8212.8|8209.8|8208.8|8205.8|0
1700488200000|2023-11-20 13:50:00|8212.5|8209.5|8213|8210|8213.7|8210.7|8210.7|8207.7|0
1700488500000|2023-11-20 13:55:00|8212.9|8209.9|8213|8210|8217.6|8214.6|8212.8|8209.8|0
1700488800000|2023-11-20 14:00:00|8213.2|8210.2|8204.8|8201.8|8216.4|8213.4|8203.7|8200.7|0
1700489100000|2023-11-20 14:05:00|8205|8202|8204.4|8201.4|8207.3|8204.3|8203.7|8200.7|0
1700489400000|2023-11-20 14:10:00|8204.6|8201.6|8205.2|8202.2|8206|8203|8202|8199|0
1700489700000|2023-11-20 14:15:00|8205.1|8202.1|8198.2|8195.2|8205.1|8202.1|8197.9|8194.9|0
1700490000000|2023-11-20 14:20:00|8198.3|8195.3|8197.2|8194.2|8199.8|8196.8|8197.2|8194.2|0
1700490300000|2023-11-20 14:25:00|8195.1|8192.1|8179.8|8176.8|8195.1|8192.1|8178.1|8175.1|0
1700490600000|2023-11-20 14:30:00|8181.3|8178.3|8228.9|8227.1|8229.8|8228|8181.3|8178.3|0
1700490900000|2023-11-20 14:35:00|8229.5|8227.7|8242|8240.2|8248.3|8246.5|8229.2|8227.4|0
1700491200000|2023-11-20 14:40:00|8242.5|8240.7|8244.9|8243.1|8252.3|8250.5|8234.6|8232.8|0
1700491500000|2023-11-20 14:45:00|8244.6|8242.8|8258.6|8256.8|8259.6|8257.8|8241.2|8239.4|0
1700491800000|2023-11-20 14:50:00|8259.2|8257.4|8264.6|8262.8|8270.3|8268.5|8259.2|8257.4|0
1700492100000|2023-11-20 14:55:00|8264.5|8262.7|8270.9|8269.1|8273.6|8271.8|8260.6|8258.8|0
1700492400000|2023-11-20 15:00:00|8272.5|8270.7|8272.6|8270.8|8275.9|8274.1|8266|8264.2|0
1700492700000|2023-11-20 15:05:00|8272.4|8270.6|8260.3|8258.5|8277.8|8276|8260.3|8258.5|0
1700493000000|2023-11-20 15:10:00|8260.4|8258.6|8252.7|8250.9|8270.5|8268.7|8246.4|8244.6|0
1700493300000|2023-11-20 15:15:00|8252.6|8250.8|8252.5|8250.7|8255.7|8253.9|8247.5|8245.7|0
1700493600000|2023-11-20 15:20:00|8252.3|8250.5|8237.8|8236|8252.7|8250.9|8231.2|8229.4|0
1700493900000|2023-11-20 15:25:00|8237|8235.2|8245.7|8243.9|8246.7|8244.9|8235|8233.2|0
1700494200000|2023-11-20 15:30:00|8246.6|8244.8|8241.1|8239.3|8252.6|8250.8|8239.3|8237.5|0
1700494500000|2023-11-20 15:35:00|8241.6|8239.8|8244.7|8242.9|8246.3|8244.5|8232.9|8231.1|0
1700494800000|2023-11-20 15:40:00|8244.5|8242.7|8251.4|8249.6|8257.7|8255.9|8244.5|8242.7|0
1700495100000|2023-11-20 15:45:00|8252.1|8250.3|8255|8253.2|8255.2|8253.4|8246.1|8244.3|0
1700495400000|2023-11-20 15:50:00|8254.8|8253|8259.7|8257.9|8264.9|8263.1|8249|8247.2|0
1700495700000|2023-11-20 15:55:00|8259.4|8257.6|8272.9|8271.1|8272.9|8271.1|8259.2|8257.4|0
1700496000000|2023-11-20 16:00:00|8273.1|8271.3|8279.5|8277.7|8279.8|8278|8270.3|8268.5|0
1700496300000|2023-11-20 16:05:00|8279.3|8277.5|8280.1|8278.3|8282.1|8280.3|8276.3|8274.5|0
1700496600000|2023-11-20 16:10:00|8279.8|8278|8273.9|8272.1|8280.7|8278.9|8273.4|8271.6|0
1700496900000|2023-11-20 16:15:00|8275|8273.2|8279.6|8277.8|8282.4|8280.6|8273.4|8271.6|0
1700497200000|2023-11-20 16:20:00|8278.3|8276.5|8280.9|8279.1|8282.1|8280.3|8274.5|8272.7|0
1700497500000|2023-11-20 16:25:00|8279.9|8278.1|8278|8276.2|8282.7|8280.9|8273.7|8271.9|0
1700497800000|2023-11-20 16:30:00|8278.9|8277.1|8283.4|8281.6|8284.6|8282.8|8278.2|8276.4|0
1700498100000|2023-11-20 16:35:00|8283.5|8281.7|8286.9|8285.1|8288.5|8286.7|8279.5|8277.7|0
1700498400000|2023-11-20 16:40:00|8287.1|8285.3|8286|8284.2|8288.6|8286.8|8283.9|8282.1|0
1700498700000|2023-11-20 16:45:00|8285.6|8283.8|8280.8|8279|8285.6|8283.8|8276.9|8275.1|0
1700499000000|2023-11-20 16:50:00|8280.9|8279.1|8283.4|8281.6|8285.8|8284|8280.6|8278.8|0
1700499300000|2023-11-20 16:55:00|8283.5|8281.7|8286.3|8284.5|8289.5|8287.7|8283.2|8281.4|0
1700499600000|2023-11-20 17:00:00|8285.7|8283.9|8284.3|8282.5|8285.8|8284|8279.3|8277.5|0
1700499900000|2023-11-20 17:05:00|8284.1|8282.3|8288.3|8286.5|8290.6|8288.8|8282|8280.2|0
1700500200000|2023-11-20 17:10:00|8288.5|8286.7|8297.4|8295.6|8297.9|8296.1|8288.1|8286.3|0
1700500500000|2023-11-20 17:15:00|8297.6|8295.8|8294.2|8292.4|8298.8|8297|8292.4|8290.6|0
1700500800000|2023-11-20 17:20:00|8294|8292.2|8292.7|8290.9|8294.1|8292.3|8288.9|8287.1|0
1700501100000|2023-11-20 17:25:00|8291.5|8289.7|8291.5|8289.7|8294.5|8292.7|8291|8289.2|0
1700501400000|2023-11-20 17:30:00|8291.8|8290|8291.5|8289.7|8292.8|8291|8285.2|8283.4|0
1700501700000|2023-11-20 17:35:00|8291.6|8289.8|8290.6|8288.8|8293.4|8291.6|8288.3|8286.5|0
1700502000000|2023-11-20 17:40:00|8290.8|8289|8288|8286.2|8291.5|8289.7|8286.1|8284.3|0
1700502300000|2023-11-20 17:45:00|8287.9|8286.1|8288.1|8286.3|8288.5|8286.7|8284.2|8282.4|0
1700502600000|2023-11-20 17:50:00|8288|8286.2|8286|8284.2|8288.5|8286.7|8284.3|8282.5|0
1700502900000|2023-11-20 17:55:00|8285.9|8284.1|8283.2|8281.4|8288.1|8286.3|8283.1|8281.3|0
1700503200000|2023-11-20 18:00:00|8283.3|8281.5|8304.9|8303.1|8305.3|8303.5|8282|8280.2|0
1700503500000|2023-11-20 18:05:00|8304.8|8303|8313.7|8311.9|8315.8|8314|8302.8|8301|0
1700503800000|2023-11-20 18:10:00|8313.3|8311.5|8311.5|8309.7|8319|8317.2|8311.4|8309.6|0
1700504100000|2023-11-20 18:15:00|8311.6|8309.8|8310.2|8308.4|8313.9|8312.1|8307|8305.2|0
1700504400000|2023-11-20 18:20:00|8310.5|8308.7|8315.5|8313.7|8316.5|8314.7|8309.3|8307.5|0
1700504700000|2023-11-20 18:25:00|8315.6|8313.8|8315|8313.2|8319.8|8318|8313.3|8311.5|0
1700505000000|2023-11-20 18:30:00|8314.8|8313|8316.4|8314.6|8316.6|8314.8|8310.9|8309.1|0
1700505300000|2023-11-20 18:35:00|8316.3|8314.5|8310.2|8308.4|8316.3|8314.5|8309.8|8308|0
1700505600000|2023-11-20 18:40:00|8310.1|8308.3|8308.6|8306.8|8310.4|8308.6|8306.7|8304.9|0
1700505900000|2023-11-20 18:45:00|8308.5|8306.7|8309.6|8307.8|8310.6|8308.8|8306.6|8304.8|0
1700506200000|2023-11-20 18:50:00|8309.4|8307.6|8305.2|8303.4|8309.4|8307.6|8303.3|8301.5|0
1700506500000|2023-11-20 18:55:00|8305.3|8303.5|8309.8|8308|8313.4|8311.6|8305.1|8303.3|0
1700506800000|2023-11-20 19:00:00|8309.7|8307.9|8311.7|8309.9|8315.6|8313.8|8309.1|8307.3|0
1700507100000|2023-11-20 19:05:00|8311.6|8309.8|8311.9|8310.1|8315.2|8313.4|8310.5|8308.7|0
1700507400000|2023-11-20 19:10:00|8312.3|8310.5|8303.8|8302|8312.6|8310.8|8301.5|8299.7|0
1700507700000|2023-11-20 19:15:00|8303.6|8301.8|8309.4|8307.6|8312.5|8310.7|8302.3|8300.5|0
1700508000000|2023-11-20 19:20:00|8309.8|8308|8309|8307.2|8310.3|8308.5|8305.2|8303.4|0
1700508300000|2023-11-20 19:25:00|8309.4|8307.6|8308|8306.2|8312.3|8310.5|8308|8306.2|0
1700508600000|2023-11-20 19:30:00|8308.6|8306.8|8307.5|8305.7|8310|8308.2|8304.3|8302.5|0
1700508900000|2023-11-20 19:35:00|8307.6|8305.8|8311.2|8309.4|8311.3|8309.5|8307.6|8305.8|0
1700509200000|2023-11-20 19:40:00|8311.3|8309.5|8315.7|8313.9|8317.3|8315.5|8310|8308.2|0
1700509500000|2023-11-20 19:45:00|8315.8|8314|8321.8|8320|8322.6|8320.8|8315.5|8313.7|0
1700509800000|2023-11-20 19:50:00|8321.9|8320.1|8318.2|8316.4|8323.6|8321.8|8317.9|8316.1|0
1700510100000|2023-11-20 19:55:00|8318.5|8316.7|8321.5|8319.7|8322.5|8320.7|8318.5|8316.7|0
1700510400000|2023-11-20 20:00:00|8321.6|8319.8|8323.5|8321.7|8325.3|8323.5|8317.8|8316|0
1700510700000|2023-11-20 20:05:00|8323.6|8321.8|8325|8323.2|8325|8323.2|8321.8|8320|0
1700511000000|2023-11-20 20:10:00|8325.5|8323.7|8333.9|8332.1|8334|8332.2|8324.1|8322.3|0
1700511300000|2023-11-20 20:15:00|8333.8|8332|8331.9|8330.1|8333.8|8332|8327|8325.2|0
1700511600000|2023-11-20 20:20:00|8331.8|8330|8322.3|8320.5|8332.5|8330.7|8322.3|8320.5|0
1700511900000|2023-11-20 20:25:00|8322.2|8320.4|8324.6|8322.8|8327.4|8325.6|8321.6|8319.8|0
1700512200000|2023-11-20 20:30:00|8324.5|8322.7|8324.5|8322.7|8326.8|8325|8322.9|8321.1|0
1700512500000|2023-11-20 20:35:00|8324.6|8322.8|8326.7|8324.9|8328.3|8326.5|8322.7|8320.9|0
1700512800000|2023-11-20 20:40:00|8326.8|8325|8325.8|8324|8329.2|8327.4|8325.3|8323.5|0
1700513100000|2023-11-20 20:45:00|8325.4|8323.6|8324.5|8322.7|8327|8325.2|8322.8|8321|0
1700513400000|2023-11-20 20:50:00|8322.9|8321.1|8313.5|8311.7|8324|8322.2|8313.5|8311.7|0
1700513700000|2023-11-20 20:55:00|8312.2|8310.4|8319.1|8317.3|8319.7|8317.9|8310.1|8308.3|0
1700514000000|2023-11-20 21:00:00|8319.7|8316.7|8319.8|8316.8|8324.1|8321.1|8318|8315|0
1700514300000|2023-11-20 21:05:00|8319.7|8316.7|8317.6|8314.6|8320.9|8317.9|8317.6|8314.6|0
1700514600000|2023-11-20 21:10:00|8317.5|8314.5|8317.1|8314.1|8319.4|8316.4|8316.4|8313.4|0
1700514900000|2023-11-20 21:15:00|8317|8314|8318.8|8315.8|8319.2|8316.2|8317|8314|0
1700515200000|2023-11-20 21:20:00|8319.1|8316.1|8320.7|8317.7|8320.9|8317.9|8319.1|8316.1|0
1700515500000|2023-11-20 21:25:00|8320.8|8317.8|8322.5|8319.5|8322.5|8319.5|8320.7|8317.7|0
1700515800000|2023-11-20 21:30:00|8322.6|8319.6|8322.2|8319.2|8323|8320|8321.9|8318.9|0
1700516100000|2023-11-20 21:35:00|8322.1|8319.1|8323.1|8320.1|8323.2|8320.2|8321.2|8318.2|0
1700516400000|2023-11-20 21:40:00|8323|8320|8323.1|8320.1|8323.4|8320.4|8322.3|8319.3|0
1700516700000|2023-11-20 21:45:00|8323|8320|8321.3|8318.3|8323.6|8320.6|8321.2|8318.2|0
1700517000000|2023-11-20 21:50:00|8321.4|8318.4|8320.9|8317.9|8321.8|8318.8|8320.7|8317.7|0
1700517300000|2023-11-20 21:55:00|8320.7|8317.7|8320.9|8317.9|8321.5|8318.5|8320.5|8317.5|0
1700517600000|2023-11-20 22:00:00|8321|8318|8321.9|8318.9|8322.6|8319.6|8320.9|8317.9|0
1700517900000|2023-11-20 22:05:00|8321.8|8318.8|8321.7|8318.7|8322.9|8319.9|8321.7|8318.7|0
1700518200000|2023-11-20 22:10:00|8321.8|8318.8|8321.9|8318.9|8322.1|8319.1|8321.2|8318.2|0
1700518500000|2023-11-20 22:15:00|8322|8319|8322.2|8319.2|8322.2|8319.2|8321.8|8318.8|0
1700518800000|2023-11-20 22:20:00|8322.1|8319.1|8322.8|8319.8|8322.9|8319.9|8322|8319|0
1700519100000|2023-11-20 22:25:00|8322.7|8319.7|8322.7|8319.7|8323.3|8320.3|8322.6|8319.6|0
1700519400000|2023-11-20 22:30:00|8322.6|8319.6|8322.4|8319.4|8322.8|8319.8|8322.3|8319.3|0
1700519700000|2023-11-20 22:35:00|8322.3|8319.3|8320.4|8317.4|8322.4|8319.4|8320.4|8317.4|0
1700520000000|2023-11-20 22:40:00|8320.7|8317.7|8320|8317|8321.6|8318.6|8319.8|8316.8|0
1700520300000|2023-11-20 22:45:00|8320.1|8317.1|8321.2|8318.2|8321.3|8318.3|8319.6|8316.6|0
1700520600000|2023-11-20 22:50:00|8320.8|8317.8|8321.5|8318.5|8321.5|8318.5|8320.7|8317.7|0
1700520900000|2023-11-20 22:55:00|8321.6|8318.6|8321.3|8318.3|8321.6|8318.6|8320|8317|0
1700521200000|2023-11-20 23:00:00|8321.5|8318.5|8320.9|8317.9|8321.5|8318.5|8320.7|8317.7|0
1700521500000|2023-11-20 23:05:00|8321|8318|8323|8320|8323.3|8320.3|8320.9|8317.9|0
1700521800000|2023-11-20 23:10:00|8322.7|8319.7|8323.8|8320.8|8323.8|8320.8|8322.2|8319.2|0
1700522100000|2023-11-20 23:15:00|8323.9|8320.9|8324.5|8321.5|8324.6|8321.6|8323.7|8320.7|0
1700522400000|2023-11-20 23:20:00|8324.6|8321.6|8324.6|8321.6|8325.7|8322.7|8324.5|8321.5|0
1700522700000|2023-11-20 23:25:00|8324.7|8321.7|8324|8321|8324.8|8321.8|8323.8|8320.8|0
1700523000000|2023-11-20 23:30:00|8323.9|8320.9|8323.3|8320.3|8324.4|8321.4|8323.2|8320.2|0
1700523300000|2023-11-20 23:35:00|8323.2|8320.2|8323.8|8320.8|8324.1|8321.1|8323.1|8320.1|0
1700523600000|2023-11-20 23:40:00|8323.9|8320.9|8327|8324|8327.3|8324.3|8323.9|8320.9|0
1700523900000|2023-11-20 23:45:00|8326.8|8323.8|8327.2|8324.2|8327.7|8324.7|8326.7|8323.7|0
1700524200000|2023-11-20 23:50:00|8327.1|8324.1|8327.6|8324.6|8327.9|8324.9|8326.9|8323.9|0
1700524500000|2023-11-20 23:55:00|8327.7|8324.7|8327.2|8324.2|8327.9|8324.9|8327.1|8324.1|0
1700524800000|2023-11-21 00:00:00|8327.3|8324.3|8327.4|8324.4|8327.7|8324.7|8327.3|8324.3|0
1700525100000|2023-11-21 00:05:00|8327.5|8324.5|8326.8|8323.8|8327.8|8324.8|8326.7|8323.7|0
1700525400000|2023-11-21 00:10:00|8326.7|8323.7|8327.5|8324.5|8327.7|8324.7|8326.4|8323.4|0
1700525700000|2023-11-21 00:15:00|8327.6|8324.6|8328.5|8325.5|8328.5|8325.5|8327.5|8324.5|0
1700526000000|2023-11-21 00:20:00|8328.4|8325.4|8328.7|8325.7|8329.4|8326.4|8328.2|8325.2|0
1700526300000|2023-11-21 00:25:00|8328.5|8325.5|8329.5|8326.5|8329.7|8326.7|8328.5|8325.5|0
1700526600000|2023-11-21 00:30:00|8329.1|8326.1|8330|8327|8330.8|8327.8|8328.6|8325.6|0
1700526900000|2023-11-21 00:35:00|8330.1|8327.1|8329.3|8326.3|8330.2|8327.2|8328.6|8325.6|0
1700527200000|2023-11-21 00:40:00|8329.2|8326.2|8328.7|8325.7|8329.5|8326.5|8328.7|8325.7|0
1700527500000|2023-11-21 00:45:00|8328.9|8325.9|8330|8327|8330.2|8327.2|8328.8|8325.8|0
1700527800000|2023-11-21 00:50:00|8329.9|8326.9|8333.4|8330.4|8333.4|8330.4|8329.8|8326.8|0
1700528100000|2023-11-21 00:55:00|8333.3|8330.3|8333.7|8328.7|8333.8|8330.6|8332.1|8328.7|0
1700528400000|2023-11-21 01:00:00|8333.6|8328.6|8332.3|8327.3|8334.4|8329.4|8332|8327|0
1700528700000|2023-11-21 01:05:00|8332.2|8327.2|8331.7|8326.7|8332.8|8327.8|8331.3|8326.3|0
1700529000000|2023-11-21 01:10:00|8331.8|8326.8|8332.3|8327.3|8332.8|8327.8|8331.5|8326.5|0
1700529300000|2023-11-21 01:15:00|8332.7|8327.7|8333.8|8328.8|8334|8329|8332.2|8327.2|0
1700529600000|2023-11-21 01:20:00|8333.7|8328.7|8335.3|8330.3|8335.6|8330.6|8333.5|8328.5|0
1700529900000|2023-11-21 01:25:00|8335.4|8330.4|8338.5|8333.5|8338.9|8333.9|8334.6|8329.6|0
1700530200000|2023-11-21 01:30:00|8338.2|8333.2|8336.4|8331.4|8339.4|8334.4|8335.8|8330.8|0
1700530500000|2023-11-21 01:35:00|8336.5|8331.5|8336.9|8331.9|8337.5|8332.5|8334.7|8329.7|0
1700530800000|2023-11-21 01:40:00|8337|8332|8335.2|8330.2|8337|8332|8335.1|8330.1|0
1700531100000|2023-11-21 01:45:00|8335.1|8330.1|8335|8330|8336.1|8331.1|8334.9|8329.9|0
1700531400000|2023-11-21 01:50:00|8334.9|8329.9|8333.5|8328.5|8335.5|8330.5|8333.5|8328.5|0
1700531700000|2023-11-21 01:55:00|8333.6|8328.6|8335.6|8330.6|8336.2|8331.2|8333.5|8328.5|0
1700532000000|2023-11-21 02:00:00|8335.4|8330.4|8334.6|8329.6|8335.8|8330.8|8334.2|8329.2|0
1700532300000|2023-11-21 02:05:00|8334.7|8329.7|8335.8|8330.8|8336.7|8331.7|8334.3|8329.3|0
1700532600000|2023-11-21 02:10:00|8335.7|8330.7|8336.4|8331.4|8336.9|8331.9|8335.6|8330.6|0
1700532900000|2023-11-21 02:15:00|8336.3|8331.3|8336.1|8331.1|8337.4|8332.4|8335.8|8330.8|0
1700533200000|2023-11-21 02:20:00|8336|8331|8336.8|8331.8|8337.1|8332.1|8335.7|8330.7|0
1700533500000|2023-11-21 02:25:00|8336.9|8331.9|8334.6|8329.6|8337.1|8332.1|8334.5|8329.5|0
1700533800000|2023-11-21 02:30:00|8334.7|8329.7|8334.9|8329.9|8335.4|8330.4|8334.3|8329.3|0
1700534100000|2023-11-21 02:35:00|8335|8330|8337.7|8332.7|8337.7|8332.7|8335|8330|0
1700534400000|2023-11-21 02:40:00|8337.6|8332.6|8337.2|8332.2|8338|8333|8336.7|8331.7|0
1700534700000|2023-11-21 02:45:00|8337.3|8332.3|8338.4|8333.4|8339.6|8334.6|8337.1|8332.1|0
1700535000000|2023-11-21 02:50:00|8338.3|8333.3|8337.6|8332.6|8338.5|8333.5|8337.3|8332.3|0
1700535300000|2023-11-21 02:55:00|8337.5|8332.5|8338.2|8333.2|8338.5|8333.5|8337.5|8332.5|0
1700535600000|2023-11-21 03:00:00|8338.1|8333.1|8338.7|8333.7|8338.8|8333.8|8337.6|8332.6|0
1700535900000|2023-11-21 03:05:00|8338.8|8333.8|8339.2|8334.2|8340.2|8335.2|8338.6|8333.6|0
1700536200000|2023-11-21 03:10:00|8339.3|8334.3|8341.2|8336.2|8341.8|8336.8|8339.2|8334.2|0
1700536500000|2023-11-21 03:15:00|8341.1|8336.1|8340.7|8335.7|8343.2|8338.2|8340.3|8335.3|0
1700536800000|2023-11-21 03:20:00|8340.8|8335.8|8342.2|8337.2|8342.7|8337.7|8340.7|8335.7|0
1700537100000|2023-11-21 03:25:00|8341.6|8336.6|8340.6|8335.6|8342.1|8337.1|8340.3|8335.3|0
1700537400000|2023-11-21 03:30:00|8340.5|8335.5|8341.5|8336.5|8341.6|8336.6|8340.3|8335.3|0
1700537700000|2023-11-21 03:35:00|8341.4|8336.4|8343.4|8338.4|8344.1|8339.1|8341.3|8336.3|0
1700538000000|2023-11-21 03:40:00|8343.3|8338.3|8340.8|8335.8|8343.6|8338.6|8340.6|8335.6|0
1700538300000|2023-11-21 03:45:00|8340.9|8335.9|8338.4|8333.4|8341.5|8336.5|8338.1|8333.1|0
1700538600000|2023-11-21 03:50:00|8338.5|8333.5|8338.6|8333.6|8338.8|8333.8|8337.5|8332.5|0
1700538900000|2023-11-21 03:55:00|8338.7|8333.7|8339.5|8334.5|8340|8335|8338.6|8333.6|0
1700539200000|2023-11-21 04:00:00|8339.4|8334.4|8339.8|8334.8|8339.9|8334.9|8339|8334|0
1700539500000|2023-11-21 04:05:00|8339.7|8334.7|8339.9|8334.9|8340.6|8335.6|8339.6|8334.6|0
1700539800000|2023-11-21 04:10:00|8340|8335|8340.1|8335.1|8340.4|8335.4|8339.6|8334.6|0
1700540100000|2023-11-21 04:15:00|8339.9|8334.9|8339.8|8334.8|8340.1|8335.1|8339.3|8334.3|0
1700540400000|2023-11-21 04:20:00|8339.9|8334.9|8339.1|8334.1|8340.2|8335.2|8339.1|8334.1|0
1700540700000|2023-11-21 04:25:00|8339.2|8334.2|8339.4|8334.4|8339.6|8334.6|8338.7|8333.7|0
1700541000000|2023-11-21 04:30:00|8339.3|8334.3|8338|8333|8339.6|8334.6|8337.8|8332.8|0
1700541300000|2023-11-21 04:35:00|8337.9|8332.9|8336.5|8331.5|8338|8333|8336.1|8331.1|0
1700541600000|2023-11-21 04:40:00|8336.4|8331.4|8336.5|8331.5|8336.7|8331.7|8336.1|8331.1|0
1700541900000|2023-11-21 04:45:00|8336.4|8331.4|8336.3|8331.3|8337.1|8332.1|8336.3|8331.3|0
1700542200000|2023-11-21 04:50:00|8336.4|8331.4|8336.8|8331.8|8337.2|8332.2|8336.1|8331.1|0
1700542500000|2023-11-21 04:55:00|8336.7|8331.7|8337.3|8332.3|8337.5|8332.5|8336.7|8331.7|0
1700542800000|2023-11-21 05:00:00|8337.4|8332.4|8338.2|8333.2|8338.3|8333.3|8336.8|8331.8|0
1700543100000|2023-11-21 05:05:00|8338.1|8333.1|8337.6|8332.6|8339.6|8334.6|8337.3|8332.3|0
1700543400000|2023-11-21 05:10:00|8337.7|8332.7|8338.8|8333.8|8338.9|8333.9|8337.1|8332.1|0
1700543700000|2023-11-21 05:15:00|8338.7|8333.7|8338.2|8333.2|8338.9|8333.9|8337.8|8332.8|0
1700544000000|2023-11-21 05:20:00|8338.1|8333.1|8338.8|8333.8|8339.6|8334.6|8337.8|8332.8|0
1700544300000|2023-11-21 05:25:00|8338.7|8333.7|8336.2|8331.2|8338.7|8333.7|8335.5|8330.5|0
1700544600000|2023-11-21 05:30:00|8336.3|8331.3|8335.3|8330.3|8337.1|8332.1|8334.7|8329.7|0
1700544900000|2023-11-21 05:35:00|8335.2|8330.2|8335.2|8330.2|8335.3|8330.3|8333.2|8328.2|0
1700545200000|2023-11-21 05:40:00|8335.1|8330.1|8336.3|8331.3|8336.7|8331.7|8334.6|8329.6|0
1700545500000|2023-11-21 05:45:00|8336.2|8331.2|8337.7|8332.7|8338.4|8333.4|8336.2|8331.2|0
1700545800000|2023-11-21 05:50:00|8337.8|8332.8|8336|8331|8337.8|8332.8|8335.7|8330.7|0
1700546100000|2023-11-21 05:55:00|8335.9|8330.9|8334.7|8329.7|8336.1|8331.1|8334|8329|0
1700546400000|2023-11-21 06:00:00|8334.5|8329.5|8333.9|8328.9|8335.5|8330.5|8333.8|8328.8|0
1700546700000|2023-11-21 06:05:00|8334|8329|8332.9|8327.9|8334|8329|8332.5|8327.5|0
1700547000000|2023-11-21 06:10:00|8333.1|8328.1|8330.4|8325.4|8333.3|8328.3|8330.4|8325.4|0
1700547300000|2023-11-21 06:15:00|8330.3|8325.3|8328.1|8323.1|8330.6|8325.6|8327.9|8322.9|0
1700547600000|2023-11-21 06:20:00|8328.2|8323.2|8328.1|8323.1|8329|8324|8327.3|8322.3|0
1700547900000|2023-11-21 06:25:00|8328|8323|8330.1|8325.1|8330.9|8325.9|8327.6|8322.6|0
1700548200000|2023-11-21 06:30:00|8330|8325|8330.2|8325.2|8330.9|8325.9|8329.7|8324.7|0
1700548500000|2023-11-21 06:35:00|8330.1|8325.1|8330.3|8325.3|8331|8326|8329.3|8324.3|0
1700548800000|2023-11-21 06:40:00|8330.4|8325.4|8331.6|8326.6|8332.6|8327.6|8330.3|8325.3|0
1700549100000|2023-11-21 06:45:00|8331.5|8326.5|8332|8327|8332.2|8327.2|8330.9|8325.9|0
1700549400000|2023-11-21 06:50:00|8331.9|8326.9|8332.2|8327.2|8332.7|8327.7|8331.7|8326.7|0
1700549700000|2023-11-21 06:55:00|8332.1|8327.1|8334.2|8329.2|8334.3|8329.3|8332|8327|0
1700550000000|2023-11-21 07:00:00|8334.3|8329.3|8331.4|8326.4|8334.6|8329.6|8330.8|8325.8|0
1700550300000|2023-11-21 07:05:00|8331.5|8326.5|8330.8|8325.8|8333.5|8328.5|8330.4|8325.4|0
1700550600000|2023-11-21 07:10:00|8330.5|8325.5|8329.6|8324.6|8331.1|8326.1|8329.3|8324.3|0
1700550900000|2023-11-21 07:15:00|8329.7|8324.7|8329.4|8324.4|8330.9|8325.9|8328.9|8323.9|0
1700551200000|2023-11-21 07:20:00|8329.3|8324.3|8330.2|8325.2|8330.3|8325.3|8328.6|8323.6|0
1700551500000|2023-11-21 07:25:00|8330.3|8325.3|8328.7|8323.7|8330.3|8325.3|8327|8322|0
1700551800000|2023-11-21 07:30:00|8328.6|8323.6|8326|8321|8329.1|8324.1|8325.7|8320.7|0
1700552100000|2023-11-21 07:35:00|8326.1|8321.1|8322.2|8317.2|8326.8|8321.8|8321.8|8316.8|0
1700552400000|2023-11-21 07:40:00|8322.3|8317.3|8321.3|8316.3|8323.4|8318.4|8320.7|8315.7|0
1700552700000|2023-11-21 07:45:00|8321.1|8316.1|8321.2|8316.2|8322.7|8317.7|8320.1|8315.1|0
1700553000000|2023-11-21 07:50:00|8321.3|8316.3|8320.5|8315.5|8321.9|8316.9|8319.9|8314.9|0
1700553300000|2023-11-21 07:55:00|8320.8|8315.8|8321.4|8316.4|8322.7|8317.7|8319.4|8314.4|0
1700553600000|2023-11-21 08:00:00|8321.3|8316.3|8323.4|8318.4|8324.5|8319.5|8320.2|8315.2|0
1700553900000|2023-11-21 08:05:00|8323.5|8318.5|8322.3|8317.3|8325.6|8320.6|8321.5|8316.5|0
1700554200000|2023-11-21 08:10:00|8322.2|8317.2|8320.2|8315.2|8323.2|8318.2|8319.7|8314.7|0
1700554500000|2023-11-21 08:15:00|8320.3|8315.3|8319.9|8314.9|8322.8|8317.8|8319|8314|0
1700554800000|2023-11-21 08:20:00|8320.1|8315.1|8317|8312|8320.6|8315.6|8316|8311|0
1700555100000|2023-11-21 08:25:00|8316.9|8311.9|8319.1|8314.1|8321.1|8316.1|8316.3|8311.3|0
1700555400000|2023-11-21 08:30:00|8319.2|8314.2|8321.7|8316.7|8323.5|8318.5|8319.1|8314.1|0
1700555700000|2023-11-21 08:35:00|8321.6|8316.6|8319|8314|8321.9|8316.9|8318.8|8313.8|0
1700556000000|2023-11-21 08:40:00|8318.8|8313.8|8318.4|8313.4|8319.8|8314.8|8317.8|8312.8|0
1700556300000|2023-11-21 08:45:00|8318.5|8313.5|8321.1|8316.1|8321.9|8316.9|8317.8|8312.8|0
1700556600000|2023-11-21 08:50:00|8320.9|8315.9|8324.4|8319.4|8324.6|8319.6|8320.7|8315.7|0
1700556900000|2023-11-21 08:55:00|8324.5|8319.5|8322.4|8317.4|8324.9|8319.9|8321.3|8316.3|0
1700557200000|2023-11-21 09:00:00|8322.2|8317.2|8331.3|8328.3|8331.8|8328.8|8322|8317|0
1700557500000|2023-11-21 09:05:00|8331.2|8328.2|8327.3|8324.3|8332.3|8329.3|8326.8|8323.8|0
1700557800000|2023-11-21 09:10:00|8327.2|8324.2|8327.9|8324.9|8329.5|8326.5|8325.9|8322.9|0
1700558100000|2023-11-21 09:15:00|8327.8|8324.8|8326|8323|8328.6|8325.6|8325.8|8322.8|0
1700558400000|2023-11-21 09:20:00|8326.1|8323.1|8330.3|8327.3|8330.4|8327.4|8326|8323|0
1700558700000|2023-11-21 09:25:00|8330.5|8327.5|8330.5|8327.5|8332.2|8329.2|8329.3|8326.3|0
1700559000000|2023-11-21 09:30:00|8330.6|8327.6|8333.8|8330.8|8335.1|8332.1|8330.3|8327.3|0
1700559300000|2023-11-21 09:35:00|8334|8331|8333.2|8330.2|8334.2|8331.2|8332.5|8329.5|0
1700559600000|2023-11-21 09:40:00|8333.3|8330.3|8328.9|8325.9|8334.6|8331.6|8328.9|8325.9|0
1700559900000|2023-11-21 09:45:00|8328.7|8325.7|8329.2|8326.2|8330.2|8327.2|8327.4|8324.4|0
1700560200000|2023-11-21 09:50:00|8329.3|8326.3|8325.8|8322.8|8329.4|8326.4|8325.2|8322.2|0
1700560500000|2023-11-21 09:55:00|8325.7|8322.7|8325.5|8322.5|8327.1|8324.1|8325|8322|0
1700560800000|2023-11-21 10:00:00|8325.4|8322.4|8325.7|8322.7|8325.9|8322.9|8323.2|8320.2|0
1700561100000|2023-11-21 10:05:00|8325.9|8322.9|8323.6|8320.6|8326.3|8323.3|8322.4|8319.4|0
1700561400000|2023-11-21 10:10:00|8323.8|8320.8|8324.3|8321.3|8327.5|8324.5|8323.6|8320.6|0
1700561700000|2023-11-21 10:15:00|8324.2|8321.2|8322.8|8319.8|8325.7|8322.7|8321.9|8318.9|0
1700562000000|2023-11-21 10:20:00|8322.9|8319.9|8325.7|8322.7|8325.8|8322.8|8322.4|8319.4|0
1700562300000|2023-11-21 10:25:00|8325.6|8322.6|8326|8323|8327.2|8324.2|8325|8322|0
1700562600000|2023-11-21 10:30:00|8326.1|8323.1|8327|8324|8327|8324|8325.6|8322.6|0
1700562900000|2023-11-21 10:35:00|8330.6|8327.6|8331.2|8328.2|8332|8329|8330.6|8327.6|0
1700563200000|2023-11-21 10:40:00|8331.3|8328.3|8333.5|8330.5|8333.7|8330.7|8331|8328|0
1700563500000|2023-11-21 10:45:00|8333.4|8330.4|8332.3|8329.3|8334.1|8331.1|8332.2|8329.2|0
1700563800000|2023-11-21 10:50:00|8332.1|8329.1|8330.2|8327.2|8332.4|8329.4|8330.2|8327.2|0
1700564100000|2023-11-21 10:55:00|8330.3|8327.3|8329.5|8326.5|8330.3|8327.3|8329.4|8326.4|0
1700564400000|2023-11-21 11:00:00|8329.6|8326.6|8328.8|8325.8|8330.1|8327.1|8328.7|8325.7|0
1700564700000|2023-11-21 11:05:00|8328.7|8325.7|8331.8|8328.8|8334.4|8331.4|8327.9|8324.9|0
1700565000000|2023-11-21 11:10:00|8331.9|8328.9|8335.2|8332.2|8347.4|8344.4|8331.8|8328.8|0
1700565300000|2023-11-21 11:15:00|8335.3|8332.3|8335.4|8332.4|8335.7|8332.7|8333.9|8330.9|0
1700565600000|2023-11-21 11:20:00|8335.6|8332.6|8331.6|8328.6|8350.3|8347.3|8331.3|8328.3|0
1700565900000|2023-11-21 11:25:00|8331.5|8328.5|8312.6|8309.6|8334.3|8331.3|8312.5|8309.5|0
1700566200000|2023-11-21 11:30:00|8319.1|8316.1|8308.5|8305.5|8321.8|8318.8|8302.6|8299.6|0
1700566500000|2023-11-21 11:35:00|8309.3|8306.3|8279.9|8276.9|8309.7|8306.7|8272.1|8269.1|0
1700566800000|2023-11-21 11:40:00|8280|8277|8290.3|8287.3|8299|8296|8279.1|8276.1|0
1700567100000|2023-11-21 11:45:00|8290.4|8287.4|8287.5|8284.5|8294.2|8291.2|8284.4|8281.4|0
1700567400000|2023-11-21 11:50:00|8287.8|8284.8|8286.8|8283.8|8287.8|8284.8|8282.8|8279.8|0
1700567700000|2023-11-21 11:55:00|8286.5|8283.5|8288.2|8285.2|8291.8|8288.8|8283.5|8280.5|0
1700568000000|2023-11-21 12:00:00|8290.1|8287.1|8297.1|8294.1|8299.1|8296.1|8288.5|8285.5|0
1700568300000|2023-11-21 12:05:00|8297.3|8294.3|8299|8296|8299|8296|8292.8|8289.8|0
1700568600000|2023-11-21 12:10:00|8298.5|8295.5|8298.2|8295.2|8299.7|8296.7|8295.8|8292.8|0
1700568900000|2023-11-21 12:15:00|8298.3|8295.3|8298|8295|8299|8296|8296.3|8293.3|0
1700569200000|2023-11-21 12:20:00|8297.6|8294.6|8294.3|8291.3|8299.2|8296.2|8293.7|8290.7|0
1700569500000|2023-11-21 12:25:00|8294.2|8291.2|8296.6|8293.6|8297.7|8294.7|8293.8|8290.8|0
1700569800000|2023-11-21 12:30:00|8296.5|8293.5|8288.5|8285.5|8296.7|8293.7|8288.5|8285.5|0
1700570100000|2023-11-21 12:35:00|8288.6|8285.6|8286|8283|8289.4|8286.4|8285.9|8282.9|0
1700570400000|2023-11-21 12:40:00|8285.8|8282.8|8282.5|8279.5|8285.9|8282.9|8280.5|8277.5|0
1700570700000|2023-11-21 12:45:00|8281.9|8278.9|8279|8276|8282.4|8279.4|8278.5|8275.5|0
1700571000000|2023-11-21 12:50:00|8279.1|8276.1|8279.1|8276.1|8282.2|8279.2|8278.4|8275.4|0
1700571300000|2023-11-21 12:55:00|8279|8276|8275.4|8272.4|8281.1|8278.1|8272.3|8269.3|0
1700571600000|2023-11-21 13:00:00|8275.2|8272.2|8274.9|8271.9|8275.8|8272.8|8272.9|8269.9|0
1700571900000|2023-11-21 13:05:00|8275|8272|8270.7|8267.7|8276.9|8273.9|8270.6|8267.6|0
1700572200000|2023-11-21 13:10:00|8270.4|8267.4|8275.3|8272.3|8275.3|8272.3|8269.2|8266.2|0
1700572500000|2023-11-21 13:15:00|8275.6|8272.6|8273.9|8270.9|8276.1|8273.1|8271.7|8268.7|0
1700572800000|2023-11-21 13:20:00|8273.8|8270.8|8277.6|8274.6|8279.3|8276.3|8273.7|8270.7|0
1700573100000|2023-11-21 13:25:00|8277.7|8274.7|8278.5|8275.5|8279.4|8276.4|8277.2|8274.2|0
1700573400000|2023-11-21 13:30:00|8278.6|8275.6|8276.4|8273.4|8280.1|8277.1|8276.4|8273.4|0
1700573700000|2023-11-21 13:35:00|8276.3|8273.3|8264|8261|8276.3|8273.3|8263.6|8260.6|0
1700574000000|2023-11-21 13:40:00|8263.8|8260.8|8261.1|8258.1|8266.6|8263.6|8258.6|8255.6|0
1700574300000|2023-11-21 13:45:00|8260.9|8257.9|8255.5|8252.5|8261|8258|8255|8252|0
1700574600000|2023-11-21 13:50:00|8255.4|8252.4|8250.7|8247.7|8255.4|8252.4|8249.2|8246.2|0
1700574900000|2023-11-21 13:55:00|8250.8|8247.8|8248.8|8245.8|8252.7|8249.7|8248.8|8245.8|0
1700575200000|2023-11-21 14:00:00|8249|8246|8246.4|8243.4|8250.3|8247.3|8246.4|8243.4|0
1700575500000|2023-11-21 14:05:00|8246.3|8243.3|8254.3|8251.3|8254.8|8251.8|8245.9|8242.9|0
1700575800000|2023-11-21 14:10:00|8254.4|8251.4|8254|8251|8258.3|8255.3|8253.3|8250.3|0
1700576100000|2023-11-21 14:15:00|8253.9|8250.9|8251.5|8248.5|8254.1|8251.1|8249.6|8246.6|0
1700576400000|2023-11-21 14:20:00|8251.4|8248.4|8255.4|8252.4|8256.6|8253.6|8251.3|8248.3|0
1700576700000|2023-11-21 14:25:00|8253.6|8250.6|8258.3|8255.3|8260.1|8257.1|8252.3|8249.3|0
1700577000000|2023-11-21 14:30:00|8258.5|8255.5|8284.2|8282.4|8284.3|8282.5|8235.4|8233.6|0
1700577300000|2023-11-21 14:35:00|8284.4|8282.6|8287.2|8285.4|8297.6|8295.8|8271.7|8269.9|0
1700577600000|2023-11-21 14:40:00|8286.8|8285|8286.9|8285.1|8297.1|8295.3|8284.3|8282.5|0
1700577900000|2023-11-21 14:45:00|8287.8|8286|8277.1|8275.3|8287.8|8286|8270|8268.2|0
1700578200000|2023-11-21 14:50:00|8277.3|8275.5|8295.9|8294.1|8296.9|8295.1|8274.3|8272.5|0
1700578500000|2023-11-21 14:55:00|8295.2|8293.4|8282.8|8281|8295.2|8293.4|8280.4|8278.6|0
1700578800000|2023-11-21 15:00:00|8283.1|8281.3|8284.1|8282.3|8290.8|8289|8273.2|8271.4|0
1700579100000|2023-11-21 15:05:00|8284.3|8282.5|8292.7|8290.9|8299.9|8298.1|8283.6|8281.8|0
1700579400000|2023-11-21 15:10:00|8292|8290.2|8286.1|8284.3|8292.2|8290.4|8281.7|8279.9|0
1700579700000|2023-11-21 15:15:00|8285.8|8284|8279.4|8277.6|8288.1|8286.3|8269.7|8267.9|0
1700580000000|2023-11-21 15:20:00|8279.6|8277.8|8251|8249.2|8279.6|8277.8|8251|8249.2|0
1700580300000|2023-11-21 15:25:00|8250.8|8249|8239.6|8237.8|8256.9|8255.1|8235|8233.2|0
1700580600000|2023-11-21 15:30:00|8239|8237.2|8244|8242.2|8250.3|8248.5|8232.3|8230.5|0
1700580900000|2023-11-21 15:35:00|8244.3|8242.5|8245.9|8244.1|8254|8252.2|8244.1|8242.3|0
1700581200000|2023-11-21 15:40:00|8246|8244.2|8258.5|8256.7|8261.7|8259.9|8244.5|8242.7|0
1700581500000|2023-11-21 15:45:00|8258.7|8256.9|8263.9|8262.1|8266.7|8264.9|8258.4|8256.6|0
1700581800000|2023-11-21 15:50:00|8264|8262.2|8263|8261.2|8265|8263.2|8257.7|8255.9|0
1700582100000|2023-11-21 15:55:00|8262.6|8260.8|8265.1|8263.3|8267.2|8265.4|8255.7|8253.9|0
1700582400000|2023-11-21 16:00:00|8265.2|8263.4|8259.3|8257.5|8266.9|8265.1|8255.4|8253.6|0
1700582700000|2023-11-21 16:05:00|8259.1|8257.3|8262.2|8260.4|8263.9|8262.1|8250.6|8248.8|0
1700583000000|2023-11-21 16:10:00|8262|8260.2|8259.3|8257.5|8264|8262.2|8250.3|8248.5|0
1700583300000|2023-11-21 16:15:00|8260|8258.2|8259.4|8257.6|8269.7|8267.9|8257.7|8255.9|0
1700583600000|2023-11-21 16:20:00|8259.2|8257.4|8266.3|8264.5|8266.7|8264.9|8258.5|8256.7|0
1700583900000|2023-11-21 16:25:00|8266.4|8264.6|8268.8|8267|8272.3|8270.5|8260.9|8259.1|0
1700584200000|2023-11-21 16:30:00|8268|8266.2|8268.5|8266.7|8270.7|8268.9|8261.6|8259.8|0
1700584500000|2023-11-21 16:35:00|8268.6|8266.8|8264.7|8262.9|8270.6|8268.8|8264.7|8262.9|0
1700584800000|2023-11-21 16:40:00|8264.8|8263|8265.1|8263.3|8268.9|8267.1|8258.5|8256.7|0
1700585100000|2023-11-21 16:45:00|8265.5|8263.7|8274.9|8273.1|8275|8273.2|8265.5|8263.7|0
1700585400000|2023-11-21 16:50:00|8274.4|8272.6|8278|8276.2|8279.6|8277.8|8273.4|8271.6|0
1700585700000|2023-11-21 16:55:00|8277.8|8276|8279.1|8277.3|8280.4|8278.6|8274.3|8272.5|0
1700586000000|2023-11-21 17:00:00|8279.6|8277.8|8278.4|8276.6|8281.3|8279.5|8273.9|8272.1|0
1700586300000|2023-11-21 17:05:00|8278.5|8276.7|8279.2|8277.4|8279.3|8277.5|8274.1|8272.3|0
1700586600000|2023-11-21 17:10:00|8279.6|8277.8|8280.3|8278.5|8281.9|8280.1|8276.1|8274.3|0
1700586900000|2023-11-21 17:15:00|8280.4|8278.6|8283.4|8281.6|8284.8|8283|8277.8|8276|0
1700587200000|2023-11-21 17:20:00|8283.8|8282|8285|8283.2|8285.9|8284.1|8278.6|8276.8|0
1700587500000|2023-11-21 17:25:00|8284.9|8283.1|8284.7|8282.9|8285.6|8283.8|8281.6|8279.8|0
1700587800000|2023-11-21 17:30:00|8284.8|8283|8283.1|8281.3|8287.2|8285.4|8281.2|8279.4|0
1700588100000|2023-11-21 17:35:00|8282.8|8281|8286.2|8284.4|8286.7|8284.9|8281.3|8279.5|0
1700588400000|2023-11-21 17:40:00|8285.8|8284|8282.3|8280.5|8288.1|8286.3|8282.2|8280.4|0
1700588700000|2023-11-21 17:45:00|8282.6|8280.8|8291|8289.2|8291.7|8289.9|8282.6|8280.8|0
1700589000000|2023-11-21 17:50:00|8291.2|8289.4|8292.2|8290.4|8293.7|8291.9|8287.6|8285.8|0
1700589300000|2023-11-21 17:55:00|8292.5|8290.7|8292.1|8290.3|8293.8|8292|8288.2|8286.4|0
1700589600000|2023-11-21 18:00:00|8292.2|8290.4|8278|8276.2|8292.9|8291.1|8276.8|8275|0
1700589900000|2023-11-21 18:05:00|8278.1|8276.3|8284.8|8283|8284.9|8283.1|8276.3|8274.5|0
1700590200000|2023-11-21 18:10:00|8284.4|8282.6|8274|8272.2|8284.4|8282.6|8272|8270.2|0
1700590500000|2023-11-21 18:15:00|8273.9|8272.1|8272.5|8270.7|8277|8275.2|8271.6|8269.8|0
1700590800000|2023-11-21 18:20:00|8272.4|8270.6|8261.3|8259.5|8274.2|8272.4|8261.1|8259.3|0
1700591100000|2023-11-21 18:25:00|8261.4|8259.6|8269.5|8267.7|8271|8269.2|8260.5|8258.7|0
1700591400000|2023-11-21 18:30:00|8269.6|8267.8|8275.6|8273.8|8275.9|8274.1|8265.1|8263.3|0
1700591700000|2023-11-21 18:35:00|8275.2|8273.4|8280.3|8278.5|8280.5|8278.7|8272.7|8270.9|0
1700592000000|2023-11-21 18:40:00|8280|8278.2|8281.7|8279.9|8283.9|8282.1|8278.8|8277|0
1700592300000|2023-11-21 18:45:00|8281.8|8280|8282.6|8280.8|8284.2|8282.4|8277.5|8275.7|0
1700592600000|2023-11-21 18:50:00|8282|8280.2|8285.2|8283.4|8288|8286.2|8281.4|8279.6|0
1700592900000|2023-11-21 18:55:00|8285.5|8283.7|8284|8282.2|8288|8286.2|8283.4|8281.6|0
1700593200000|2023-11-21 19:00:00|8284.1|8282.3|8287|8285.2|8291|8289.2|8277.5|8275.7|0
1700593500000|2023-11-21 19:05:00|8287.1|8285.3|8276.2|8274.4|8287.1|8285.3|8273.6|8271.8|0
1700593800000|2023-11-21 19:10:00|8276.3|8274.5|8289.2|8287.4|8289.6|8287.8|8274.4|8272.6|0
1700594100000|2023-11-21 19:15:00|8289.4|8287.6|8285.9|8284.1|8295.2|8293.4|8284|8282.2|0
1700594400000|2023-11-21 19:20:00|8285.8|8284|8288.7|8286.9|8290.2|8288.4|8283|8281.2|0
1700594700000|2023-11-21 19:25:00|8288.2|8286.4|8286.5|8284.7|8291.7|8289.9|8284.3|8282.5|0
1700595000000|2023-11-21 19:30:00|8286.1|8284.3|8286.8|8285|8286.8|8285|8279.9|8278.1|0
1700595300000|2023-11-21 19:35:00|8286.9|8285.1|8285.5|8283.7|8289.5|8287.7|8284.6|8282.8|0
1700595600000|2023-11-21 19:40:00|8285.4|8283.6|8288.1|8286.3|8289.5|8287.7|8283.8|8282|0
1700595900000|2023-11-21 19:45:00|8288.2|8286.4|8291.4|8289.6|8294.4|8292.6|8287|8285.2|0
1700596200000|2023-11-21 19:50:00|8291.6|8289.8|8287.7|8285.9|8291.6|8289.8|8282.7|8280.9|0
1700596500000|2023-11-21 19:55:00|8287.9|8286.1|8293|8291.2|8294.6|8292.8|8286.8|8285|0
1700596800000|2023-11-21 20:00:00|8292.7|8290.9|8295.3|8293.5|8301.9|8300.1|8291.2|8289.4|0
1700597100000|2023-11-21 20:05:00|8295.4|8293.6|8292.6|8290.8|8300.7|8298.9|8291.8|8290|0
1700597400000|2023-11-21 20:10:00|8292.8|8291|8293.6|8291.8|8297|8295.2|8292.8|8291|0
1700597700000|2023-11-21 20:15:00|8293.7|8291.9|8298|8296.2|8300.9|8299.1|8293.3|8291.5|0
1700598000000|2023-11-21 20:20:00|8298.1|8296.3|8295.6|8293.8|8301.2|8299.4|8294|8292.2|0
1700598300000|2023-11-21 20:25:00|8295.2|8293.4|8293.1|8291.3|8298.9|8297.1|8292.3|8290.5|0
1700598600000|2023-11-21 20:30:00|8293.5|8291.7|8285.9|8284.1|8293.9|8292.1|8285.7|8283.9|0
1700598900000|2023-11-21 20:35:00|8286|8284.2|8285.1|8283.3|8287.9|8286.1|8280.5|8278.7|0
1700599200000|2023-11-21 20:40:00|8285.2|8283.4|8282.3|8280.5|8286.1|8284.3|8281|8279.2|0
1700599500000|2023-11-21 20:45:00|8282.2|8280.4|8285.3|8283.5|8285.8|8284|8280.4|8278.6|0
1700599800000|2023-11-21 20:50:00|8285.4|8283.6|8283.7|8281.9|8291.4|8289.6|8283.7|8281.9|0
1700600100000|2023-11-21 20:55:00|8283.4|8281.6|8285.4|8283.6|8286.7|8284.9|8277.7|8275.9|0
1700600400000|2023-11-21 21:00:00|8286|8283|8288.9|8285.9|8294.7|8291.7|8283.4|8280.4|0
1700600700000|2023-11-21 21:05:00|8289|8286|8291.3|8288.3|8291.7|8288.7|8288.3|8285.3|0
1700601000000|2023-11-21 21:10:00|8291.2|8288.2|8287.2|8284.2|8295.7|8292.7|8287.2|8284.2|0
1700601300000|2023-11-21 21:15:00|8289.2|8286.2|8287.7|8284.7|8289.9|8286.9|8287.6|8284.6|0
1700601600000|2023-11-21 21:20:00|8287.8|8284.8|8269.4|8266.4|8304.3|8301.3|8210|8207|0
1700601900000|2023-11-21 21:25:00|8269.5|8266.5|8289.6|8286.6|8300|8297|8269.5|8266.5|0
1700602200000|2023-11-21 21:30:00|8289.3|8286.3|8270.7|8267.7|8289.6|8286.6|8265.5|8262.5|0
1700602500000|2023-11-21 21:35:00|8270.6|8267.6|8267.3|8264.3|8271.5|8268.5|8254.4|8251.4|0
1700602800000|2023-11-21 21:40:00|8267.2|8264.2|8262|8259|8267.3|8264.3|8259.2|8256.2|0
1700603100000|2023-11-21 21:45:00|8262.1|8259.1|8258.7|8255.7|8263.3|8260.3|8256.9|8253.9|0
1700603400000|2023-11-21 21:50:00|8258.6|8255.6|8257|8254|8259.6|8256.6|8254.4|8251.4|0
1700603700000|2023-11-21 21:55:00|8256.9|8253.9|8261.7|8258.7|8261.7|8258.7|8256.7|8253.7|0
1700604000000|2023-11-21 22:00:00|8261.8|8258.8|8261.2|8258.2|8266.1|8263.1|8258|8255|0
1700604300000|2023-11-21 22:05:00|8261.1|8258.1|8260.5|8257.5|8262|8259|8259.3|8256.3|0
1700604600000|2023-11-21 22:10:00|8260.3|8257.3|8265.8|8262.8|8267.2|8264.2|8259.7|8256.7|0
1700604900000|2023-11-21 22:15:00|8266.1|8263.1|8272.6|8269.6|8275.4|8272.4|8265.4|8262.4|0
1700605200000|2023-11-21 22:20:00|8272.7|8269.7|8261.9|8258.9|8273.3|8270.3|8261.3|8258.3|0
1700605500000|2023-11-21 22:25:00|8261.5|8258.5|8264.4|8261.4|8268.2|8265.2|8256.9|8253.9|0
1700605800000|2023-11-21 22:30:00|8264.5|8261.5|8262|8259|8264.5|8261.5|8260.5|8257.5|0
1700606100000|2023-11-21 22:35:00|8261.9|8258.9|8260.7|8257.7|8262|8259|8258.2|8255.2|0
1700606400000|2023-11-21 22:40:00|8260.6|8257.6|8263.4|8260.4|8264.5|8261.5|8260|8257|0
1700606700000|2023-11-21 22:45:00|8263.3|8260.3|8262.9|8259.9|8265.5|8262.5|8262.8|8259.8|0
1700607000000|2023-11-21 22:50:00|8262.6|8259.6|8264.6|8261.6|8265.5|8262.5|8262.5|8259.5|0
1700607300000|2023-11-21 22:55:00|8264.7|8261.7|8260.2|8257.2|8264.8|8261.8|8257|8254|0
1700607600000|2023-11-21 23:00:00|8259.3|8256.3|8255.7|8252.7|8259.3|8256.3|8255.6|8252.6|0
1700607900000|2023-11-21 23:05:00|8255.8|8252.8|8251.6|8248.6|8255.8|8252.8|8251.4|8248.4|0
1700608200000|2023-11-21 23:10:00|8251.5|8248.5|8248.8|8245.8|8251.5|8248.5|8248.4|8245.4|0
1700608500000|2023-11-21 23:15:00|8248.9|8245.9|8243.2|8240.2|8249.2|8246.2|8243|8240|0
1700608800000|2023-11-21 23:20:00|8243.1|8240.1|8242.1|8239.1|8243.4|8240.4|8240.2|8237.2|0
1700609100000|2023-11-21 23:25:00|8242|8239|8243.7|8240.7|8244|8241|8241.5|8238.5|0
1700609400000|2023-11-21 23:30:00|8243.6|8240.6|8243.2|8240.2|8244.3|8241.3|8242.5|8239.5|0
1700609700000|2023-11-21 23:35:00|8243.3|8240.3|8243.6|8240.6|8244.1|8241.1|8242.8|8239.8|0
1700610000000|2023-11-21 23:40:00|8243.4|8240.4|8246.3|8243.3|8246.8|8243.8|8243.4|8240.4|0
1700610300000|2023-11-21 23:45:00|8246.2|8243.2|8247|8244|8247.9|8244.9|8244.5|8241.5|0
1700610600000|2023-11-21 23:50:00|8247.1|8244.1|8247.5|8244.5|8247.7|8244.7|8246.3|8243.3|0
1700610900000|2023-11-21 23:55:00|8247.4|8244.4|8246.2|8243.2|8247.6|8244.6|8244.8|8241.8|0
1700611200000|2023-11-22 00:00:00|8246|8243|8248.3|8245.3|8248.6|8245.6|8246|8243|0
1700611500000|2023-11-22 00:05:00|8248.2|8245.2|8250.2|8247.2|8250.3|8247.3|8248.2|8245.2|0
1700611800000|2023-11-22 00:10:00|8250.3|8247.3|8249.1|8246.1|8250.3|8247.3|8248.3|8245.3|0
1700612100000|2023-11-22 00:15:00|8249.2|8246.2|8245.8|8242.8|8249.2|8246.2|8245.8|8242.8|0
1700612400000|2023-11-22 00:20:00|8245.6|8242.6|8246.2|8243.2|8246.4|8243.4|8245|8242|0
1700612700000|2023-11-22 00:25:00|8246.1|8243.1|8246.4|8243.4|8246.9|8243.9|8245.7|8242.7|0
1700613000000|2023-11-22 00:30:00|8246.6|8243.6|8249.7|8246.7|8249.9|8246.9|8246.6|8243.6|0
1700613300000|2023-11-22 00:35:00|8249.6|8246.6|8250.6|8247.6|8251.2|8248.2|8249.6|8246.6|0
1700613600000|2023-11-22 00:40:00|8250.5|8247.5|8250.7|8247.7|8251.3|8248.3|8250.2|8247.2|0
1700613900000|2023-11-22 00:45:00|8250.6|8247.6|8250.6|8247.6|8251.3|8248.3|8250.4|8247.4|0
1700614200000|2023-11-22 00:50:00|8250.5|8247.5|8252.2|8249.2|8252.2|8249.2|8249.6|8246.6|0
1700614500000|2023-11-22 00:55:00|8252.1|8249.1|8251.7|8246.7|8252.7|8249.7|8250|8246.5|0
1700614800000|2023-11-22 01:00:00|8251.9|8246.9|8250.4|8245.4|8252.7|8247.7|8250.4|8245.4|0
1700615100000|2023-11-22 01:05:00|8250.5|8245.5|8250.2|8245.2|8250.9|8245.9|8249.7|8244.7|0
1700615400000|2023-11-22 01:10:00|8250.1|8245.1|8250.4|8245.4|8251.6|8246.6|8249.7|8244.7|0
1700615700000|2023-11-22 01:15:00|8250.3|8245.3|8251.4|8246.4|8251.9|8246.9|8250.3|8245.3|0
1700616000000|2023-11-22 01:20:00|8251.5|8246.5|8250.2|8245.2|8252|8247|8250.2|8245.2|0
1700616300000|2023-11-22 01:25:00|8250.1|8245.1|8251.5|8246.5|8251.6|8246.6|8249.5|8244.5|0
1700616600000|2023-11-22 01:30:00|8251.6|8246.6|8251.7|8246.7|8252.3|8247.3|8250.8|8245.8|0
1700616900000|2023-11-22 01:35:00|8251.6|8246.6|8250.7|8245.7|8251.7|8246.7|8249.7|8244.7|0
1700617200000|2023-11-22 01:40:00|8250.6|8245.6|8250.9|8245.9|8251.3|8246.3|8249.8|8244.8|0
1700617500000|2023-11-22 01:45:00|8251|8246|8251.8|8246.8|8251.9|8246.9|8250.9|8245.9|0
1700617800000|2023-11-22 01:50:00|8251.7|8246.7|8253.8|8248.8|8253.8|8248.8|8250.8|8245.8|0
1700618100000|2023-11-22 01:55:00|8253.7|8248.7|8253.4|8248.4|8255.8|8250.8|8253.1|8248.1|0
1700618400000|2023-11-22 02:00:00|8253.3|8248.3|8251.8|8246.8|8253.5|8248.5|8251.7|8246.7|0
1700618700000|2023-11-22 02:05:00|8251.9|8246.9|8251.8|8246.8|8252.8|8247.8|8251.5|8246.5|0
1700619000000|2023-11-22 02:10:00|8251.7|8246.7|8253.2|8248.2|8253.5|8248.5|8251.3|8246.3|0
1700619300000|2023-11-22 02:15:00|8253.3|8248.3|8254.2|8249.2|8254.4|8249.4|8252.8|8247.8|0
1700619600000|2023-11-22 02:20:00|8254.1|8249.1|8253.9|8248.9|8254.8|8249.8|8253.6|8248.6|0
1700619900000|2023-11-22 02:25:00|8254|8249|8254.6|8249.6|8254.9|8249.9|8253.1|8248.1|0
1700620200000|2023-11-22 02:30:00|8254.7|8249.7|8258.5|8253.5|8258.5|8253.5|8254.4|8249.4|0
1700620500000|2023-11-22 02:35:00|8258.4|8253.4|8260.4|8255.4|8261.3|8256.3|8258.4|8253.4|0
1700620800000|2023-11-22 02:40:00|8260.3|8255.3|8258|8253|8260.5|8255.5|8257.6|8252.6|0
1700621100000|2023-11-22 02:45:00|8257.9|8252.9|8259.2|8254.2|8259.6|8254.6|8257.5|8252.5|0
1700621400000|2023-11-22 02:50:00|8259.1|8254.1|8259.3|8254.3|8261.6|8256.6|8259|8254|0
1700621700000|2023-11-22 02:55:00|8259.4|8254.4|8258.8|8253.8|8259.5|8254.5|8258.5|8253.5|0
1700622000000|2023-11-22 03:00:00|8258.9|8253.9|8259.5|8254.5|8259.8|8254.8|8258|8253|0
1700622300000|2023-11-22 03:05:00|8259.6|8254.6|8259.3|8254.3|8260.6|8255.6|8258.5|8253.5|0
1700622600000|2023-11-22 03:10:00|8259.4|8254.4|8259.3|8254.3|8259.8|8254.8|8258.6|8253.6|0
1700622900000|2023-11-22 03:15:00|8259.4|8254.4|8259.2|8254.2|8259.5|8254.5|8258.5|8253.5|0
1700623200000|2023-11-22 03:20:00|8259.3|8254.3|8258.7|8253.7|8260|8255|8258.6|8253.6|0
1700623500000|2023-11-22 03:25:00|8258.6|8253.6|8257.3|8252.3|8258.8|8253.8|8257|8252|0
1700623800000|2023-11-22 03:30:00|8257.4|8252.4|8255.6|8250.6|8257.5|8252.5|8255.5|8250.5|0
1700624100000|2023-11-22 03:35:00|8255.5|8250.5|8253.2|8248.2|8255.6|8250.6|8252.8|8247.8|0
1700624400000|2023-11-22 03:40:00|8253.3|8248.3|8255.4|8250.4|8255.4|8250.4|8253.2|8248.2|0
1700624700000|2023-11-22 03:45:00|8255.3|8250.3|8255.4|8250.4|8255.5|8250.5|8254.7|8249.7|0
1700625000000|2023-11-22 03:50:00|8255.3|8250.3|8254.2|8249.2|8255.5|8250.5|8254.2|8249.2|0
1700625300000|2023-11-22 03:55:00|8254.4|8249.4|8254.6|8249.6|8254.9|8249.9|8254|8249|0
1700625600000|2023-11-22 04:00:00|8254.5|8249.5|8252.4|8247.4|8254.5|8249.5|8252.2|8247.2|0
1700625900000|2023-11-22 04:05:00|8252.3|8247.3|8254|8249|8254.1|8249.1|8251.5|8246.5|0
1700626200000|2023-11-22 04:10:00|8253.9|8248.9|8254.1|8249.1|8254.2|8249.2|8253.2|8248.2|0
1700626500000|2023-11-22 04:15:00|8254.2|8249.2|8253.4|8248.4|8254.4|8249.4|8253.4|8248.4|0
1700626800000|2023-11-22 04:20:00|8253.2|8248.2|8254.2|8249.2|8254.7|8249.7|8252.8|8247.8|0
1700627100000|2023-11-22 04:25:00|8254.3|8249.3|8254.2|8249.2|8254.6|8249.6|8253.7|8248.7|0
1700627400000|2023-11-22 04:30:00|8254.1|8249.1|8254.1|8249.1|8254.9|8249.9|8253.8|8248.8|0
1700627700000|2023-11-22 04:35:00|8253.9|8248.9|8252.7|8247.7|8253.9|8248.9|8252.5|8247.5|0
1700628000000|2023-11-22 04:40:00|8252.8|8247.8|8254.7|8249.7|8254.8|8249.8|8251.9|8246.9|0
1700628300000|2023-11-22 04:45:00|8254.8|8249.8|8254.4|8249.4|8254.8|8249.8|8254.1|8249.1|0
1700628600000|2023-11-22 04:50:00|8254.5|8249.5|8254.9|8249.9|8255.2|8250.2|8254.3|8249.3|0
1700628900000|2023-11-22 04:55:00|8254.8|8249.8|8255.1|8250.1|8255.2|8250.2|8254.4|8249.4|0
1700629200000|2023-11-22 05:00:00|8255.2|8250.2|8255.9|8250.9|8256.2|8251.2|8254.4|8249.4|0
1700629500000|2023-11-22 05:05:00|8255.8|8250.8|8256.8|8251.8|8257.7|8252.7|8255.6|8250.6|0
1700629800000|2023-11-22 05:10:00|8256.9|8251.9|8256.4|8251.4|8258.5|8253.5|8256.3|8251.3|0
1700630100000|2023-11-22 05:15:00|8256.3|8251.3|8254|8249|8256.4|8251.4|8253.1|8248.1|0
1700630400000|2023-11-22 05:20:00|8254.1|8249.1|8251|8246|8254.2|8249.2|8250.6|8245.6|0
1700630700000|2023-11-22 05:25:00|8251.1|8246.1|8252.4|8247.4|8252.4|8247.4|8250.6|8245.6|0
1700631000000|2023-11-22 05:30:00|8252.5|8247.5|8253.3|8248.3|8254|8249|8252.4|8247.4|0
1700631300000|2023-11-22 05:35:00|8253.4|8248.4|8252.1|8247.1|8254.4|8249.4|8251.9|8246.9|0
1700631600000|2023-11-22 05:40:00|8252|8247|8251.2|8246.2|8252.7|8247.7|8251|8246|0
1700631900000|2023-11-22 05:45:00|8251.1|8246.1|8251.3|8246.3|8251.6|8246.6|8250|8245|0
1700632200000|2023-11-22 05:50:00|8251.2|8246.2|8249.7|8244.7|8251.7|8246.7|8249.7|8244.7|0
1700632500000|2023-11-22 05:55:00|8249.8|8244.8|8250.1|8245.1|8251|8246|8249.5|8244.5|0
1700632800000|2023-11-22 06:00:00|8250|8245|8245.8|8240.8|8250.9|8245.9|8245.6|8240.6|0
1700633100000|2023-11-22 06:05:00|8245.7|8240.7|8244.4|8239.4|8246.5|8241.5|8242.4|8237.4|0
1700633400000|2023-11-22 06:10:00|8244.2|8239.2|8245.3|8240.3|8245.9|8240.9|8242.9|8237.9|0
1700633700000|2023-11-22 06:15:00|8245.4|8240.4|8244.5|8239.5|8246.3|8241.3|8244.2|8239.2|0
1700634000000|2023-11-22 06:20:00|8244.4|8239.4|8244.2|8239.2|8246.5|8241.5|8244.1|8239.1|0
1700634300000|2023-11-22 06:25:00|8244.1|8239.1|8244.6|8239.6|8245.4|8240.4|8243.9|8238.9|0
1700634600000|2023-11-22 06:30:00|8244.7|8239.7|8245.5|8240.5|8246.4|8241.4|8244.4|8239.4|0
1700634900000|2023-11-22 06:35:00|8245.6|8240.6|8247.2|8242.2|8247.4|8242.4|8245.1|8240.1|0
1700635200000|2023-11-22 06:40:00|8247.1|8242.1|8247.7|8242.7|8247.8|8242.8|8246.1|8241.1|0
1700635500000|2023-11-22 06:45:00|8247.6|8242.6|8247.1|8242.1|8247.8|8242.8|8246.8|8241.8|0
1700635800000|2023-11-22 06:50:00|8246.9|8241.9|8246|8241|8246.9|8241.9|8244.5|8239.5|0
1700636100000|2023-11-22 06:55:00|8246.1|8241.1|8249.9|8244.9|8251.5|8246.5|8246.1|8241.1|0
1700636400000|2023-11-22 07:00:00|8250.1|8245.1|8252.4|8247.4|8252.8|8247.8|8249.9|8244.9|0
1700636700000|2023-11-22 07:05:00|8252.3|8247.3|8252.8|8247.8|8253|8248|8251.1|8246.1|0
1700637000000|2023-11-22 07:10:00|8252.9|8247.9|8251.3|8246.3|8253|8248|8251.2|8246.2|0
1700637300000|2023-11-22 07:15:00|8251.4|8246.4|8250.5|8245.5|8251.7|8246.7|8249.9|8244.9|0
1700637600000|2023-11-22 07:20:00|8250.4|8245.4|8249.7|8244.7|8251.4|8246.4|8249.1|8244.1|0
1700637900000|2023-11-22 07:25:00|8249.8|8244.8|8249.4|8244.4|8251.3|8246.3|8248.1|8243.1|0
1700638200000|2023-11-22 07:30:00|8249.5|8244.5|8245.9|8240.9|8249.6|8244.6|8244.7|8239.7|0
1700638500000|2023-11-22 07:35:00|8246.1|8241.1|8247|8242|8248.7|8243.7|8245.7|8240.7|0
1700638800000|2023-11-22 07:40:00|8246.9|8241.9|8246.2|8241.2|8247.4|8242.4|8245.4|8240.4|0
1700639100000|2023-11-22 07:45:00|8246|8241|8249.2|8244.2|8249.4|8244.4|8244.3|8239.3|0
1700639400000|2023-11-22 07:50:00|8249.3|8244.3|8251.3|8246.3|8251.5|8246.5|8248.9|8243.9|0
1700639700000|2023-11-22 07:55:00|8251.2|8246.2|8251.7|8246.7|8253.3|8248.3|8251|8246|0
1700640000000|2023-11-22 08:00:00|8252|8247|8255.7|8250.7|8257.1|8252.1|8251.1|8246.1|0
1700640300000|2023-11-22 08:05:00|8255.6|8250.6|8257.2|8252.2|8259.5|8254.5|8255.6|8250.6|0
1700640600000|2023-11-22 08:10:00|8257.3|8252.3|8259.7|8254.7|8259.9|8254.9|8256.2|8251.2|0
1700640900000|2023-11-22 08:15:00|8259.8|8254.8|8259.3|8254.3|8260.7|8255.7|8258.4|8253.4|0
1700641200000|2023-11-22 08:20:00|8259.4|8254.4|8259.7|8254.7|8261.9|8256.9|8258.6|8253.6|0
1700641500000|2023-11-22 08:25:00|8259.8|8254.8|8260.6|8255.6|8261.9|8256.9|8258.7|8253.7|0
1700641800000|2023-11-22 08:30:00|8260.7|8255.7|8262.1|8257.1|8264.1|8259.1|8260.7|8255.7|0
1700642100000|2023-11-22 08:35:00|8261.9|8256.9|8254.4|8249.4|8262.2|8257.2|8253.4|8248.4|0
1700642400000|2023-11-22 08:40:00|8254.5|8249.5|8255|8250|8255.2|8250.2|8251.1|8246.1|0
1700642700000|2023-11-22 08:45:00|8254.9|8249.9|8250.4|8245.4|8255.7|8250.7|8250.2|8245.2|0
1700643000000|2023-11-22 08:50:00|8250.5|8245.5|8250.4|8245.4|8251.7|8246.7|8248.7|8243.7|0
1700643300000|2023-11-22 08:55:00|8250.5|8245.5|8253.1|8248.1|8253.3|8248.3|8249.5|8244.5|0
1700643600000|2023-11-22 09:00:00|8252.6|8247.6|8270.2|8267.2|8270.3|8267.3|8251.9|8246.9|0
1700643900000|2023-11-22 09:05:00|8270.5|8267.5|8274.4|8271.4|8275.1|8272.1|8269.4|8266.4|0
1700644200000|2023-11-22 09:10:00|8274.6|8271.6|8271|8268|8276|8273|8267.8|8264.8|0
1700644500000|2023-11-22 09:15:00|8271.1|8268.1|8270.4|8267.4|8272.6|8269.6|8270.1|8267.1|0
1700644800000|2023-11-22 09:20:00|8270.3|8267.3|8269.9|8266.9|8276.6|8273.6|8269.3|8266.3|0
1700645100000|2023-11-22 09:25:00|8269.8|8266.8|8274.4|8271.4|8277.4|8274.4|8269.7|8266.7|0
1700645400000|2023-11-22 09:30:00|8274.5|8271.5|8272|8269|8278.4|8275.4|8271.6|8268.6|0
1700645700000|2023-11-22 09:35:00|8271.8|8268.8|8271.6|8268.6|8272.8|8269.8|8269.7|8266.7|0
1700646000000|2023-11-22 09:40:00|8271.4|8268.4|8274|8271|8274.6|8271.6|8271.4|8268.4|0
1700646300000|2023-11-22 09:45:00|8273.9|8270.9|8277.3|8274.3|8280|8277|8273.6|8270.6|0
1700646600000|2023-11-22 09:50:00|8277.2|8274.2|8275.7|8272.7|8277.3|8274.3|8275.5|8272.5|0
1700646900000|2023-11-22 09:55:00|8275.8|8272.8|8278.6|8275.6|8283.4|8280.4|8275.2|8272.2|0
1700647200000|2023-11-22 10:00:00|8278.7|8275.7|8283.7|8280.7|8284.1|8281.1|8278.4|8275.4|0
1700647500000|2023-11-22 10:05:00|8288.6|8285.6|8285.9|8282.9|8289.2|8286.2|8284.4|8281.4|0
1700647800000|2023-11-22 10:10:00|8286|8283|8289.8|8286.8|8292.3|8289.3|8286|8283|0
1700648100000|2023-11-22 10:15:00|8289.7|8286.7|8289.4|8286.4|8294|8291|8289.4|8286.4|0
1700648400000|2023-11-22 10:20:00|8289.5|8286.5|8290.1|8287.1|8292.4|8289.4|8288.7|8285.7|0
1700648700000|2023-11-22 10:25:00|8289.7|8286.7|8290.6|8287.6|8294.5|8291.5|8289.1|8286.1|0
1700649000000|2023-11-22 10:30:00|8290.8|8287.8|8291.5|8288.5|8293|8290|8290.6|8287.6|0
1700649300000|2023-11-22 10:35:00|8291.4|8288.4|8291.5|8288.5|8295.4|8292.4|8291.4|8288.4|0
1700649600000|2023-11-22 10:40:00|8291.4|8288.4|8294.9|8291.9|8297.7|8294.7|8291.4|8288.4|0
1700649900000|2023-11-22 10:45:00|8294.8|8291.8|8297.6|8294.6|8299.8|8296.8|8294.8|8291.8|0
1700650200000|2023-11-22 10:50:00|8298.4|8295.4|8303.8|8300.8|8303.9|8300.9|8297.8|8294.8|0
1700650500000|2023-11-22 10:55:00|8303.9|8300.9|8304.7|8301.7|8309.7|8306.7|8302.8|8299.8|0
1700650800000|2023-11-22 11:00:00|8305|8302|8304.2|8301.2|8310.7|8307.7|8304.2|8301.2|0
1700651100000|2023-11-22 11:05:00|8304.6|8301.6|8303.6|8300.6|8307.6|8304.6|8301.9|8298.9|0
1700651400000|2023-11-22 11:10:00|8304|8301|8305.1|8302.1|8306.1|8303.1|8303.5|8300.5|0
1700651700000|2023-11-22 11:15:00|8305.4|8302.4|8307.6|8304.6|8307.7|8304.7|8305.2|8302.2|0
1700652000000|2023-11-22 11:20:00|8307.8|8304.8|8311.5|8308.5|8314.9|8311.9|8307.4|8304.4|0
1700652300000|2023-11-22 11:25:00|8311.4|8308.4|8318.6|8315.6|8319.1|8316.1|8311.4|8308.4|0
1700652600000|2023-11-22 11:30:00|8318.7|8315.7|8319.2|8316.2|8322.5|8319.5|8318.4|8315.4|0
1700652900000|2023-11-22 11:35:00|8319.3|8316.3|8318.2|8315.2|8319.9|8316.9|8315|8312|0
1700653200000|2023-11-22 11:40:00|8318.4|8315.4|8318.6|8315.6|8319.6|8316.6|8317.5|8314.5|0
1700653500000|2023-11-22 11:45:00|8318.5|8315.5|8316.7|8313.7|8318.5|8315.5|8315.8|8312.8|0
1700653800000|2023-11-22 11:50:00|8316.8|8313.8|8316|8313|8317.7|8314.7|8315.6|8312.6|0
1700654100000|2023-11-22 11:55:00|8316.1|8313.1|8320.9|8317.9|8321.2|8318.2|8315.6|8312.6|0
1700654400000|2023-11-22 12:00:00|8314.4|8311.4|8315.2|8312.2|8318.8|8315.8|8314.4|8311.4|0
1700654700000|2023-11-22 12:05:00|8315.3|8312.3|8315|8312|8316.1|8313.1|8313.5|8310.5|0
1700655000000|2023-11-22 12:10:00|8315.1|8312.1|8323.2|8320.2|8323.2|8320.2|8315|8312|0
1700655300000|2023-11-22 12:15:00|8323.3|8320.3|8326|8323|8326.2|8323.2|8322.8|8319.8|0
1700655600000|2023-11-22 12:20:00|8325.9|8322.9|8331.1|8328.1|8331.2|8328.2|8325.5|8322.5|0
1700655900000|2023-11-22 12:25:00|8330.9|8327.9|8333.7|8330.7|8338.4|8335.4|8330.6|8327.6|0
1700656200000|2023-11-22 12:30:00|8333.4|8330.4|8330.7|8327.7|8334|8331|8329.6|8326.6|0
1700656500000|2023-11-22 12:35:00|8330.6|8327.6|8334.3|8331.3|8334.3|8331.3|8329.9|8326.9|0
1700656800000|2023-11-22 12:40:00|8334.2|8331.2|8334|8331|8336.6|8333.6|8333.9|8330.9|0
1700657100000|2023-11-22 12:45:00|8334.1|8331.1|8327.3|8324.3|8335.2|8332.2|8325.3|8322.3|0
1700657400000|2023-11-22 12:50:00|8326.9|8323.9|8327.4|8324.4|8327.9|8324.9|8325.2|8322.2|0
1700657700000|2023-11-22 12:55:00|8327.2|8324.2|8320.6|8317.6|8327.2|8324.2|8319.6|8316.6|0
1700658000000|2023-11-22 13:00:00|8322|8319|8320.4|8317.4|8323.5|8320.5|8320.2|8317.2|0
1700658300000|2023-11-22 13:05:00|8320.2|8317.2|8323|8320|8327.2|8324.2|8320.2|8317.2|0
1700658600000|2023-11-22 13:10:00|8322.9|8319.9|8326.9|8323.9|8326.9|8323.9|8322.9|8319.9|0
1700658900000|2023-11-22 13:15:00|8326.7|8323.7|8327.4|8324.4|8328.5|8325.5|8325.4|8322.4|0
1700659200000|2023-11-22 13:20:00|8327.3|8324.3|8326.3|8323.3|8327.6|8324.6|8324.4|8321.4|0
1700659500000|2023-11-22 13:25:00|8326.4|8323.4|8331.2|8328.2|8331.2|8328.2|8326.4|8323.4|0
1700659800000|2023-11-22 13:30:00|8330.3|8327.3|8326.1|8323.1|8330.7|8327.7|8322.6|8319.6|0
1700660100000|2023-11-22 13:35:00|8326.2|8323.2|8325.7|8322.7|8328.7|8325.7|8324.4|8321.4|0
1700660400000|2023-11-22 13:40:00|8325.6|8322.6|8324.6|8321.6|8325.8|8322.8|8320.8|8317.8|0
1700660700000|2023-11-22 13:45:00|8324.8|8321.8|8326.8|8323.8|8328|8325|8324.4|8321.4|0
1700661000000|2023-11-22 13:50:00|8326.6|8323.6|8329.2|8326.2|8331|8328|8325.7|8322.7|0
1700661300000|2023-11-22 13:55:00|8329.1|8326.1|8331.8|8328.8|8333.8|8330.8|8329|8326|0
1700661600000|2023-11-22 14:00:00|8332.1|8329.1|8336.7|8333.7|8339|8336|8332.1|8329.1|0
1700661900000|2023-11-22 14:05:00|8336.6|8333.6|8330.1|8327.1|8336.6|8333.6|8329.7|8326.7|0
1700662200000|2023-11-22 14:10:00|8330|8327|8327.9|8324.9|8333.5|8330.5|8327.8|8324.8|0
1700662500000|2023-11-22 14:15:00|8328|8325|8331.2|8328.2|8331.5|8328.5|8325.6|8322.6|0
1700662800000|2023-11-22 14:20:00|8331|8328|8329.9|8326.9|8332.3|8329.3|8329.8|8326.8|0
1700663100000|2023-11-22 14:25:00|8324.6|8321.6|8327.2|8324.2|8329.1|8326.1|8322.7|8319.7|0
1700663400000|2023-11-22 14:30:00|8330.3|8327.3|8372.9|8371.1|8375.9|8374.1|8325.2|8323.4|0
1700663700000|2023-11-22 14:35:00|8372.6|8370.8|8363.5|8361.7|8384.8|8383|8363.5|8361.7|0
1700664000000|2023-11-22 14:40:00|8364.7|8362.9|8349|8347.2|8365.2|8363.4|8347.7|8345.9|0
1700664300000|2023-11-22 14:45:00|8349.1|8347.3|8348.3|8346.5|8350.9|8349.1|8340.2|8338.4|0
1700664600000|2023-11-22 14:50:00|8349.5|8347.7|8297.9|8296.1|8352.8|8351|8289.5|8287.7|0
1700664900000|2023-11-22 14:55:00|8298.5|8296.7|8306.9|8305.1|8313.8|8312|8290.4|8288.6|0
1700665200000|2023-11-22 15:00:00|8306.7|8304.9|8274|8272.2|8309.6|8307.8|8270.3|8268.5|0
1700665500000|2023-11-22 15:05:00|8274.8|8273|8274.9|8273.1|8284.1|8282.3|8273.6|8271.8|0
1700665800000|2023-11-22 15:10:00|8274.6|8272.8|8289.4|8287.6|8296|8294.2|8274.6|8272.8|0
1700666100000|2023-11-22 15:15:00|8289.7|8287.9|8287.6|8285.8|8290.6|8288.8|8269.7|8267.9|0
1700666400000|2023-11-22 15:20:00|8287.8|8286|8311.1|8309.3|8311.8|8310|8284.2|8282.4|0
1700666700000|2023-11-22 15:25:00|8311.3|8309.5|8309.5|8307.7|8316.5|8314.7|8294.8|8293|0
1700667000000|2023-11-22 15:30:00|8310.1|8308.3|8326.5|8324.7|8327.2|8325.4|8308.8|8307|0
1700667300000|2023-11-22 15:35:00|8326.6|8324.8|8322.5|8320.7|8335.3|8333.5|8321.4|8319.6|0
1700667600000|2023-11-22 15:40:00|8322.7|8320.9|8318.8|8317|8331.3|8329.5|8313.3|8311.5|0
1700667900000|2023-11-22 15:45:00|8318.9|8317.1|8313.4|8311.6|8322.5|8320.7|8310.8|8309|0
1700668200000|2023-11-22 15:50:00|8313.6|8311.8|8294.5|8292.7|8320.2|8318.4|8290.1|8288.3|0
1700668500000|2023-11-22 15:55:00|8295.1|8293.3|8292.6|8290.8|8303.1|8301.3|8288.9|8287.1|0
1700668800000|2023-11-22 16:00:00|8292.9|8291.1|8305.3|8303.5|8307.3|8305.5|8288.8|8287|0
1700669100000|2023-11-22 16:05:00|8305.6|8303.8|8299.2|8297.4|8308.8|8307|8297.7|8295.9|0
1700669400000|2023-11-22 16:10:00|8298.9|8297.1|8303.7|8301.9|8309|8307.2|8297.5|8295.7|0
1700669700000|2023-11-22 16:15:00|8304|8302.2|8295.5|8293.7|8306|8304.2|8292.8|8291|0
1700670000000|2023-11-22 16:20:00|8295.6|8293.8|8301.2|8299.4|8303.2|8301.4|8293.7|8291.9|0
1700670300000|2023-11-22 16:25:00|8300.6|8298.8|8301.5|8299.7|8302.7|8300.9|8294.4|8292.6|0
1700670600000|2023-11-22 16:30:00|8302.2|8300.4|8302.7|8300.9|8306.7|8304.9|8301.5|8299.7|0
1700670900000|2023-11-22 16:35:00|8302.8|8301|8305.6|8303.8|8307.2|8305.4|8300.7|8298.9|0
1700671200000|2023-11-22 16:40:00|8305.4|8303.6|8312.9|8311.1|8313.9|8312.1|8303.5|8301.7|0
1700671500000|2023-11-22 16:45:00|8313|8311.2|8317.6|8315.8|8318.6|8316.8|8311|8309.2|0
1700671800000|2023-11-22 16:50:00|8317.8|8316|8308.6|8306.8|8318.7|8316.9|8307.5|8305.7|0
1700672100000|2023-11-22 16:55:00|8308.9|8307.1|8317.2|8315.4|8317.8|8316|8308|8306.2|0
1700672400000|2023-11-22 17:00:00|8317.3|8315.5|8314.5|8312.7|8318.6|8316.8|8310.4|8308.6|0
1700672700000|2023-11-22 17:05:00|8314.7|8312.9|8323.9|8322.1|8324.2|8322.4|8314.5|8312.7|0
1700673000000|2023-11-22 17:10:00|8323.8|8322|8315.7|8313.9|8328|8326.2|8315.7|8313.9|0
1700673300000|2023-11-22 17:15:00|8315.9|8314.1|8321.3|8319.5|8322.2|8320.4|8314.1|8312.3|0
1700673600000|2023-11-22 17:20:00|8321.5|8319.7|8320.4|8318.6|8321.9|8320.1|8318.2|8316.4|0
1700673900000|2023-11-22 17:25:00|8320.3|8318.5|8322.6|8320.8|8327.5|8325.7|8319.8|8318|0
1700674200000|2023-11-22 17:30:00|8322.7|8320.9|8319.2|8317.4|8324|8322.2|8312|8310.2|0
1700674500000|2023-11-22 17:35:00|8319.1|8317.3|8320.4|8318.6|8321.4|8319.6|8317.6|8315.8|0
1700674800000|2023-11-22 17:40:00|8320|8318.2|8312.9|8311.1|8320|8318.2|8310.7|8308.9|0
1700675100000|2023-11-22 17:45:00|8312.4|8310.6|8309.4|8307.6|8315.4|8313.6|8308|8306.2|0
1700675400000|2023-11-22 17:50:00|8309.1|8307.3|8312|8310.2|8315.5|8313.7|8307.9|8306.1|0
1700675700000|2023-11-22 17:55:00|8311.9|8310.1|8314.5|8312.7|8315.5|8313.7|8305.5|8303.7|0
1700676000000|2023-11-22 18:00:00|8314.4|8312.6|8313.4|8311.6|8317.5|8315.7|8312.5|8310.7|0
1700676300000|2023-11-22 18:05:00|8313.2|8311.4|8322.7|8320.9|8324.3|8322.5|8313.2|8311.4|0
1700676600000|2023-11-22 18:10:00|8322.4|8320.6|8330.6|8328.8|8332.1|8330.3|8320.2|8318.4|0
1700676900000|2023-11-22 18:15:00|8330.5|8328.7|8326.6|8324.8|8331.7|8329.9|8324.9|8323.1|0
1700677200000|2023-11-22 18:20:00|8326.5|8324.7|8331|8329.2|8333.9|8332.1|8326.4|8324.6|0
1700677500000|2023-11-22 18:25:00|8331.1|8329.3|8337|8335.2|8337.4|8335.6|8331.1|8329.3|0
1700677800000|2023-11-22 18:30:00|8337.3|8335.5|8340|8338.2|8340.2|8338.4|8334.7|8332.9|0
1700678100000|2023-11-22 18:35:00|8339.5|8337.7|8337.2|8335.4|8340|8338.2|8334.8|8333|0
1700678400000|2023-11-22 18:40:00|8337.1|8335.3|8329.2|8327.4|8337.2|8335.4|8327.2|8325.4|0
1700678700000|2023-11-22 18:45:00|8328.9|8327.1|8330.9|8329.1|8332.6|8330.8|8326.8|8325|0
1700679000000|2023-11-22 18:50:00|8331.9|8330.1|8332.1|8330.3|8334.9|8333.1|8330.5|8328.7|0
1700679300000|2023-11-22 18:55:00|8332.4|8330.6|8334|8332.2|8337.5|8335.7|8331.5|8329.7|0
1700679600000|2023-11-22 19:00:00|8333.9|8332.1|8334.4|8332.6|8338.1|8336.3|8333.8|8332|0
1700679900000|2023-11-22 19:05:00|8334.3|8332.5|8338.9|8337.1|8339.4|8337.6|8334.3|8332.5|0
1700680200000|2023-11-22 19:10:00|8339.2|8337.4|8328.5|8326.7|8340.6|8338.8|8327.6|8325.8|0
1700680500000|2023-11-22 19:15:00|8328.6|8326.8|8329.9|8328.1|8333.9|8332.1|8327.5|8325.7|0
1700680800000|2023-11-22 19:20:00|8329.7|8327.9|8322.9|8321.1|8329.7|8327.9|8322.8|8321|0
1700681100000|2023-11-22 19:25:00|8322.8|8321|8322.4|8320.6|8324.5|8322.7|8319.6|8317.8|0
1700681400000|2023-11-22 19:30:00|8322.1|8320.3|8308.6|8306.8|8322.1|8320.3|8307.6|8305.8|0
1700681700000|2023-11-22 19:35:00|8308.8|8307|8283.2|8281.4|8309.8|8308|8282.2|8280.4|0
1700682000000|2023-11-22 19:40:00|8283.3|8281.5|8296.4|8294.6|8296.4|8294.6|8280.1|8278.3|0
1700682300000|2023-11-22 19:45:00|8296.2|8294.4|8288.1|8286.3|8296.5|8294.7|8283.1|8281.3|0
1700682600000|2023-11-22 19:50:00|8288|8286.2|8296.7|8294.9|8297.6|8295.8|8286.6|8284.8|0
1700682900000|2023-11-22 19:55:00|8296.2|8294.4|8303.4|8301.6|8305|8303.2|8296.1|8294.3|0
1700683200000|2023-11-22 20:00:00|8303.1|8301.3|8303|8301.2|8304.9|8303.1|8297.1|8295.3|0
1700683500000|2023-11-22 20:05:00|8302.9|8301.1|8301.5|8299.7|8303.5|8301.7|8299.6|8297.8|0
1700683800000|2023-11-22 20:10:00|8301.1|8299.3|8302.2|8300.4|8302.8|8301|8298.4|8296.6|0
1700684100000|2023-11-22 20:15:00|8302.3|8300.5|8304.8|8303|8306.1|8304.3|8300.6|8298.8|0
1700684400000|2023-11-22 20:20:00|8304.7|8302.9|8298.8|8297|8304.7|8302.9|8295|8293.2|0
1700684700000|2023-11-22 20:25:00|8298.2|8296.4|8302.8|8301|8302.8|8301|8296|8294.2|0
1700685000000|2023-11-22 20:30:00|8302.7|8300.9|8302.2|8300.4|8303.7|8301.9|8300.8|8299|0
1700685300000|2023-11-22 20:35:00|8302.4|8300.6|8302.7|8300.9|8306.5|8304.7|8301.3|8299.5|0
1700685600000|2023-11-22 20:40:00|8302.4|8300.6|8298.8|8297|8304.6|8302.8|8297.4|8295.6|0
1700685900000|2023-11-22 20:45:00|8298.9|8297.1|8302.8|8301|8305.2|8303.4|8298.7|8296.9|0
1700686200000|2023-11-22 20:50:00|8302|8300.2|8299.1|8297.3|8304.3|8302.5|8296.1|8294.3|0
1700686500000|2023-11-22 20:55:00|8299.3|8297.5|8300.1|8298.3|8303.7|8301.9|8298.5|8296.7|0
1700686800000|2023-11-22 21:00:00|8300.7|8297.7|8297.1|8294.1|8304.8|8301.8|8297.1|8294.1|0
1700687100000|2023-11-22 21:05:00|8297|8294|8298.9|8295.9|8299.9|8296.9|8296.8|8293.8|0
1700687400000|2023-11-22 21:10:00|8299|8296|8300|8297|8300.1|8297.1|8298.5|8295.5|0
1700687700000|2023-11-22 21:15:00|8299.9|8296.9|8298.8|8295.8|8300.3|8297.3|8298.4|8295.4|0
1700688000000|2023-11-22 21:20:00|8298.9|8295.9|8299.4|8296.4|8299.7|8296.7|8298.1|8295.1|0
1700688300000|2023-11-22 21:25:00|8299.3|8296.3|8299.4|8296.4|8299.5|8296.5|8298.8|8295.8|0
1700688600000|2023-11-22 21:30:00|8299.5|8296.5|8299.1|8296.1|8300.1|8297.1|8298.6|8295.6|0
1700688900000|2023-11-22 21:35:00|8299|8296|8297.9|8294.9|8299.2|8296.2|8297.7|8294.7|0
1700689200000|2023-11-22 21:40:00|8297.7|8294.7|8299|8296|8299.2|8296.2|8297.7|8294.7|0
1700689500000|2023-11-22 21:45:00|8298.9|8295.9|8297.7|8294.7|8298.9|8295.9|8297.7|8294.7|0
1700689800000|2023-11-22 21:50:00|8297.6|8294.6|8297.5|8294.5|8297.7|8294.7|8297.1|8294.1|0
1700690100000|2023-11-22 21:55:00|8297.4|8294.4|8297.9|8294.9|8298.2|8295.2|8297|8294|0
1700690400000|2023-11-22 22:00:00|8298.1|8295.1|8298|8295|8298.1|8295.1|8297.8|8294.8|0
1700690700000|2023-11-22 22:05:00|8297.9|8294.9|8297.5|8294.5|8298|8295|8297.3|8294.3|0
1700691000000|2023-11-22 22:10:00|8297.1|8294.1|8295.2|8292.2|8297.1|8294.1|8295.1|8292.1|0
1700691300000|2023-11-22 22:15:00|8295.3|8292.3|8295|8292|8295.4|8292.4|8294.8|8291.8|0
1700691600000|2023-11-22 22:20:00|8294.9|8291.9|8295.1|8292.1|8295.2|8292.2|8294.7|8291.7|0
1700691900000|2023-11-22 22:25:00|8295.2|8292.2|8294.4|8291.4|8295.2|8292.2|8294.2|8291.2|0
1700692200000|2023-11-22 22:30:00|8294.3|8291.3|8294|8291|8294.7|8291.7|8293.7|8290.7|0
1700692500000|2023-11-22 22:35:00|8294.1|8291.1|8293.3|8290.3|8294.2|8291.2|8293.2|8290.2|0
1700692800000|2023-11-22 22:40:00|8293.4|8290.4|8292.2|8289.2|8293.4|8290.4|8292|8289|0
1700693100000|2023-11-22 22:45:00|8292.1|8289.1|8293|8290|8293|8290|8292.1|8289.1|0
1700693400000|2023-11-22 22:50:00|8293.1|8290.1|8293.3|8290.3|8293.5|8290.5|8292.9|8289.9|0
1700693700000|2023-11-22 22:55:00|8293.4|8290.4|8294.3|8291.3|8294.5|8291.5|8293.2|8290.2|0
1700694000000|2023-11-22 23:00:00|8294.4|8291.4|8294.5|8291.5|8294.6|8291.6|8293.9|8290.9|0
1700694300000|2023-11-22 23:05:00|8294.6|8291.6|8294.7|8291.7|8295.4|8292.4|8294.4|8291.4|0
1700694600000|2023-11-22 23:10:00|8294.8|8291.8|8295.1|8292.1|8295.1|8292.1|8294.5|8291.5|0
1700694900000|2023-11-22 23:15:00|8295|8292|8295.1|8292.1|8295.3|8292.3|8294.9|8291.9|0
1700695200000|2023-11-22 23:20:00|8295|8292|8294.7|8291.7|8295.2|8292.2|8294.5|8291.5|0
1700695500000|2023-11-22 23:25:00|8293.8|8290.8|8293.4|8290.4|8293.9|8290.9|8293.3|8290.3|0
1700695800000|2023-11-22 23:30:00|8293.3|8290.3|8293.1|8290.1|8293.5|8290.5|8293.1|8290.1|0
1700696100000|2023-11-22 23:35:00|8293.2|8290.2|8293.8|8290.8|8293.9|8290.9|8293.1|8290.1|0
1700696400000|2023-11-22 23:40:00|8293.7|8290.7|8293.3|8290.3|8293.8|8290.8|8293.2|8290.2|0
1700696700000|2023-11-22 23:45:00|8293.2|8290.2|8294.1|8291.1|8294.2|8291.2|8292.9|8289.9|0
1700697000000|2023-11-22 23:50:00|8294|8291|8294.3|8291.3|8294.4|8291.4|8294|8291|0
1700697300000|2023-11-22 23:55:00|8294.4|8291.4|8294.4|8291.4|8294.5|8291.5|8294.1|8291.1|0
1700697600000|2023-11-23 00:00:00|8294.5|8291.5|8294.8|8291.8|8295.1|8292.1|8294.5|8291.5|0
1700697900000|2023-11-23 00:05:00|8294.7|8291.7|8294.7|8291.7|8295.1|8292.1|8294.6|8291.6|0
1700698200000|2023-11-23 00:10:00|8294.8|8291.8|8294.2|8291.2|8294.8|8291.8|8294.2|8291.2|0
1700698500000|2023-11-23 00:15:00|8294.3|8291.3|8294.4|8291.4|8294.5|8291.5|8293.8|8290.8|0
1700698800000|2023-11-23 00:20:00|8294.3|8291.3|8294.8|8291.8|8295|8292|8294.3|8291.3|0
1700699100000|2023-11-23 00:25:00|8294.7|8291.7|8294.5|8291.5|8295.3|8292.3|8294.3|8291.3|0
1700699400000|2023-11-23 00:30:00|8294.6|8291.6|8295.4|8292.4|8295.4|8292.4|8294.6|8291.6|0
1700699700000|2023-11-23 00:35:00|8295.5|8292.5|8295.3|8292.3|8295.8|8292.8|8294.8|8291.8|0
1700700000000|2023-11-23 00:40:00|8295.4|8292.4|8295|8292|8295.4|8292.4|8295|8292|0
1700700300000|2023-11-23 00:45:00|8295.1|8292.1|8294.6|8291.6|8295.1|8292.1|8294.3|8291.3|0
1700700600000|2023-11-23 00:50:00|8294.5|8291.5|8294.8|8291.8|8294.9|8291.9|8294.2|8291.2|0
1700700900000|2023-11-23 00:55:00|8294.9|8291.9|8296.2|8291.2|8296.4|8292.5|8294.6|8291.2|0
1700701200000|2023-11-23 01:00:00|8296.1|8291.1|8296|8291|8296.5|8291.5|8295.1|8290.1|0
1700701500000|2023-11-23 01:05:00|8296.1|8291.1|8296.3|8291.3|8296.9|8291.9|8295.6|8290.6|0
1700701800000|2023-11-23 01:10:00|8296.4|8291.4|8296|8291|8297.9|8292.9|8295.9|8290.9|0
1700702100000|2023-11-23 01:15:00|8295.9|8290.9|8299.1|8294.1|8299.3|8294.3|8295.2|8290.2|0
1700702400000|2023-11-23 01:20:00|8299|8294|8300.7|8295.7|8301.1|8296.1|8299|8294|0
1700702700000|2023-11-23 01:25:00|8300.6|8295.6|8302.6|8297.6|8303.1|8298.1|8300.6|8295.6|0
1700703000000|2023-11-23 01:30:00|8302.9|8297.9|8304.3|8299.3|8305.2|8300.2|8302.2|8297.2|0
1700703300000|2023-11-23 01:35:00|8304.4|8299.4|8304.7|8299.7|8305.4|8300.4|8304|8299|0
1700703600000|2023-11-23 01:40:00|8304.6|8299.6|8304|8299|8304.9|8299.9|8303.7|8298.7|0
1700703900000|2023-11-23 01:45:00|8304.1|8299.1|8305|8300|8305.2|8300.2|8304|8299|0
1700704200000|2023-11-23 01:50:00|8304.9|8299.9|8305.5|8300.5|8306.2|8301.2|8304.8|8299.8|0
1700704500000|2023-11-23 01:55:00|8305.7|8300.7|8305.9|8300.9|8306.2|8301.2|8305.2|8300.2|0
1700704800000|2023-11-23 02:00:00|8305.8|8300.8|8306.3|8301.3|8306.9|8301.9|8304.9|8299.9|0
1700705100000|2023-11-23 02:05:00|8306.2|8301.2|8305.5|8300.5|8306.4|8301.4|8305.2|8300.2|0
1700705400000|2023-11-23 02:10:00|8305.4|8300.4|8306.1|8301.1|8306.2|8301.2|8304.9|8299.9|0
1700705700000|2023-11-23 02:15:00|8306.2|8301.2|8305.5|8300.5|8306.5|8301.5|8305.2|8300.2|0
1700706000000|2023-11-23 02:20:00|8305.4|8300.4|8305.3|8300.3|8305.5|8300.5|8304.5|8299.5|0
1700706300000|2023-11-23 02:25:00|8305.2|8300.2|8304|8299|8305.4|8300.4|8303.8|8298.8|0
1700706600000|2023-11-23 02:30:00|8303.9|8298.9|8303.7|8298.7|8305.2|8300.2|8303.5|8298.5|0
1700706900000|2023-11-23 02:35:00|8303.6|8298.6|8303.8|8298.8|8304.5|8299.5|8303.4|8298.4|0
1700707200000|2023-11-23 02:40:00|8303.9|8298.9|8303.1|8298.1|8303.9|8298.9|8303|8298|0
1700707500000|2023-11-23 02:45:00|8303|8298|8304.2|8299.2|8304.3|8299.3|8302.6|8297.6|0
1700707800000|2023-11-23 02:50:00|8304.3|8299.3|8302.4|8297.4|8304.7|8299.7|8302.1|8297.1|0
1700708100000|2023-11-23 02:55:00|8302.3|8297.3|8302.3|8297.3|8302.6|8297.6|8301.7|8296.7|0
1700708400000|2023-11-23 03:00:00|8302.5|8297.5|8302|8297|8302.5|8297.5|8301.4|8296.4|0
1700708700000|2023-11-23 03:05:00|8302.1|8297.1|8300.6|8295.6|8302.1|8297.1|8300.3|8295.3|0
1700709000000|2023-11-23 03:10:00|8300.7|8295.7|8301.7|8296.7|8301.7|8296.7|8300.6|8295.6|0
1700709300000|2023-11-23 03:15:00|8301.6|8296.6|8301.6|8296.6|8302.6|8297.6|8301.5|8296.5|0
1700709600000|2023-11-23 03:20:00|8301.7|8296.7|8301.2|8296.2|8301.8|8296.8|8300.7|8295.7|0
1700709900000|2023-11-23 03:25:00|8301.1|8296.1|8301|8296|8301.3|8296.3|8300.8|8295.8|0
1700710200000|2023-11-23 03:30:00|8301.1|8296.1|8299.4|8294.4|8301.1|8296.1|8299.3|8294.3|0
1700710500000|2023-11-23 03:35:00|8299.3|8294.3|8298.9|8293.9|8299.7|8294.7|8298.8|8293.8|0
1700710800000|2023-11-23 03:40:00|8298.8|8293.8|8299.1|8294.1|8299.4|8294.4|8298.8|8293.8|0
1700711100000|2023-11-23 03:45:00|8299.2|8294.2|8300|8295|8300.1|8295.1|8299.1|8294.1|0
1700711400000|2023-11-23 03:50:00|8299.9|8294.9|8300.2|8295.2|8300.5|8295.5|8299.9|8294.9|0
1700711700000|2023-11-23 03:55:00|8300.3|8295.3|8300.3|8295.3|8300.5|8295.5|8299.6|8294.6|0
1700712000000|2023-11-23 04:00:00|8300.4|8295.4|8299.6|8294.6|8300.4|8295.4|8299.2|8294.2|0
1700712300000|2023-11-23 04:05:00|8299.7|8294.7|8299.5|8294.5|8299.8|8294.8|8299.3|8294.3|0
1700712600000|2023-11-23 04:10:00|8299.4|8294.4|8299.6|8294.6|8299.6|8294.6|8299.1|8294.1|0
1700712900000|2023-11-23 04:15:00|8299.7|8294.7|8299.8|8294.8|8300|8295|8299.3|8294.3|0
1700713200000|2023-11-23 04:20:00|8299.9|8294.9|8300.3|8295.3|8300.3|8295.3|8299.7|8294.7|0
1700713500000|2023-11-23 04:25:00|8300.2|8295.2|8300.3|8295.3|8300.5|8295.5|8300|8295|0
1700713800000|2023-11-23 04:30:00|8300.4|8295.4|8301.9|8296.9|8302.1|8297.1|8300.3|8295.3|0
1700714100000|2023-11-23 04:35:00|8301.8|8296.8|8302.6|8297.6|8302.8|8297.8|8301.8|8296.8|0
1700714400000|2023-11-23 04:40:00|8302.5|8297.5|8301.9|8296.9|8302.7|8297.7|8301.9|8296.9|0
1700714700000|2023-11-23 04:45:00|8302|8297|8301.4|8296.4|8302.3|8297.3|8301.3|8296.3|0
1700715000000|2023-11-23 04:50:00|8301.5|8296.5|8301.3|8296.3|8301.7|8296.7|8301|8296|0
1700715300000|2023-11-23 04:55:00|8301.4|8296.4|8300.2|8295.2|8301.4|8296.4|8300.1|8295.1|0
1700715600000|2023-11-23 05:00:00|8300.1|8295.1|8300.3|8295.3|8300.9|8295.9|8300|8295|0
1700715900000|2023-11-23 05:05:00|8300.2|8295.2|8300.9|8295.9|8300.9|8295.9|8300|8295|0
1700716200000|2023-11-23 05:10:00|8301|8296|8300.8|8295.8|8301.3|8296.3|8300.5|8295.5|0
1700716500000|2023-11-23 05:15:00|8300.7|8295.7|8300.8|8295.8|8301.1|8296.1|8300.4|8295.4|0
1700716800000|2023-11-23 05:20:00|8300.7|8295.7|8301.3|8296.3|8301.9|8296.9|8300.6|8295.6|0
1700717100000|2023-11-23 05:25:00|8301.2|8296.2|8302|8297|8302.2|8297.2|8300.7|8295.7|0
1700717400000|2023-11-23 05:30:00|8302.1|8297.1|8303.4|8298.4|8303.7|8298.7|8302|8297|0
1700717700000|2023-11-23 05:35:00|8303.2|8298.2|8305|8300|8305.5|8300.5|8303.2|8298.2|0
1700718000000|2023-11-23 05:40:00|8304.9|8299.9|8305.9|8300.9|8306.1|8301.1|8304.7|8299.7|0
1700718300000|2023-11-23 05:45:00|8305.8|8300.8|8306.9|8301.9|8307.1|8302.1|8305.4|8300.4|0
1700718600000|2023-11-23 05:50:00|8306.8|8301.8|8307|8302|8307.2|8302.2|8306.4|8301.4|0
1700718900000|2023-11-23 05:55:00|8306.9|8301.9|8307.9|8302.9|8308.2|8303.2|8306.7|8301.7|0
1700719200000|2023-11-23 06:00:00|8308|8303|8310.6|8305.6|8310.8|8305.8|8308|8303|0
1700719500000|2023-11-23 06:05:00|8310.5|8305.5|8311.5|8306.5|8311.6|8306.6|8310.2|8305.2|0
1700719800000|2023-11-23 06:10:00|8311.6|8306.6|8310.5|8305.5|8311.9|8306.9|8310.4|8305.4|0
1700720100000|2023-11-23 06:15:00|8310.6|8305.6|8311.2|8306.2|8311.8|8306.8|8310.1|8305.1|0
1700720400000|2023-11-23 06:20:00|8311.3|8306.3|8311.5|8306.5|8311.9|8306.9|8310.7|8305.7|0
1700720700000|2023-11-23 06:25:00|8311.6|8306.6|8312.4|8307.4|8313.2|8308.2|8311.4|8306.4|0
1700721000000|2023-11-23 06:30:00|8312.3|8307.3|8310.4|8305.4|8312.4|8307.4|8310.2|8305.2|0
1700721300000|2023-11-23 06:35:00|8310.3|8305.3|8310|8305|8310.4|8305.4|8309.9|8304.9|0
1700721600000|2023-11-23 06:40:00|8310.1|8305.1|8310.8|8305.8|8310.8|8305.8|8309.5|8304.5|0
1700721900000|2023-11-23 06:45:00|8310.9|8305.9|8308.5|8303.5|8310.9|8305.9|8308.5|8303.5|0
1700722200000|2023-11-23 06:50:00|8308.4|8303.4|8310.5|8305.5|8311.1|8306.1|8307.5|8302.5|0
1700722500000|2023-11-23 06:55:00|8310.6|8305.6|8310.5|8305.5|8310.6|8305.6|8309.1|8304.1|0
1700722800000|2023-11-23 07:00:00|8310.4|8305.4|8313.2|8308.2|8313.3|8308.3|8310.4|8305.4|0
1700723100000|2023-11-23 07:05:00|8313.1|8308.1|8314.7|8309.7|8314.8|8309.8|8311.4|8306.4|0
1700723400000|2023-11-23 07:10:00|8314.8|8309.8|8313.5|8308.5|8315.9|8310.9|8312.8|8307.8|0
1700723700000|2023-11-23 07:15:00|8313.6|8308.6|8314.6|8309.6|8315|8310|8313|8308|0
1700724000000|2023-11-23 07:20:00|8314.5|8309.5|8314.1|8309.1|8316.1|8311.1|8313.9|8308.9|0
1700724300000|2023-11-23 07:25:00|8314|8309|8316|8311|8316.6|8311.6|8313.8|8308.8|0
1700724600000|2023-11-23 07:30:00|8316.1|8311.1|8316.2|8311.2|8316.7|8311.7|8314|8309|0
1700724900000|2023-11-23 07:35:00|8316.3|8311.3|8315.6|8310.6|8316.6|8311.6|8315|8310|0
1700725200000|2023-11-23 07:40:00|8315.5|8310.5|8316|8311|8316.3|8311.3|8313.2|8308.2|0
1700725500000|2023-11-23 07:45:00|8316.1|8311.1|8316.6|8311.6|8317.6|8312.6|8315.6|8310.6|0
1700725800000|2023-11-23 07:50:00|8316.7|8311.7|8314.7|8309.7|8316.7|8311.7|8314|8309|0
1700726100000|2023-11-23 07:55:00|8314.8|8309.8|8314.7|8309.7|8315|8310|8313.5|8308.5|0
1700726400000|2023-11-23 08:00:00|8314.8|8309.8|8312.6|8307.6|8316|8311|8311.4|8306.4|0
1700726700000|2023-11-23 08:05:00|8312.5|8307.5|8309.1|8304.1|8313.2|8308.2|8308.6|8303.6|0
1700727000000|2023-11-23 08:10:00|8309.3|8304.3|8310.6|8305.6|8311.6|8306.6|8308.1|8303.1|0
1700727300000|2023-11-23 08:15:00|8310.5|8305.5|8308.8|8303.8|8313.1|8308.1|8308.5|8303.5|0
1700727600000|2023-11-23 08:20:00|8308.9|8303.9|8308.9|8303.9|8310.1|8305.1|8308|8303|0
1700727900000|2023-11-23 08:25:00|8308.8|8303.8|8309.4|8304.4|8309.5|8304.5|8307.7|8302.7|0
1700728200000|2023-11-23 08:30:00|8308.8|8303.8|8312.2|8307.2|8312.7|8307.7|8307.6|8302.6|0
1700728500000|2023-11-23 08:35:00|8312.1|8307.1|8314|8309|8314.1|8309.1|8310.9|8305.9|0
1700728800000|2023-11-23 08:40:00|8314.1|8309.1|8312.4|8307.4|8314.5|8309.5|8311.9|8306.9|0
1700729100000|2023-11-23 08:45:00|8312.3|8307.3|8313.2|8308.2|8313.5|8308.5|8311.3|8306.3|0
1700729400000|2023-11-23 08:50:00|8313.3|8308.3|8315.3|8310.3|8315.5|8310.5|8312.9|8307.9|0
1700729700000|2023-11-23 08:55:00|8315.2|8310.2|8316.4|8311.4|8317|8312|8314.4|8309.4|0
1700730000000|2023-11-23 09:00:00|8316.3|8311.3|8312.2|8307.2|8316.7|8311.7|8312.1|8307.1|0
1700730300000|2023-11-23 09:05:00|8312.3|8307.3|8313.3|8308.3|8313.5|8308.5|8310.7|8305.7|0
1700730600000|2023-11-23 09:10:00|8313.5|8308.5|8314.3|8309.3|8315.8|8310.8|8313.3|8308.3|0
1700730900000|2023-11-23 09:15:00|8314.2|8309.2|8314.2|8309.2|8314.5|8309.5|8312.2|8307.2|0
1700731200000|2023-11-23 09:20:00|8314.3|8309.3|8313.8|8308.8|8314.8|8309.8|8312|8307|0
1700731500000|2023-11-23 09:25:00|8313.2|8308.2|8314.7|8309.7|8314.8|8309.8|8312.7|8307.7|0
1700731800000|2023-11-23 09:30:00|8314.8|8309.8|8314.2|8309.2|8314.8|8309.8|8311.5|8306.5|0
1700732100000|2023-11-23 09:35:00|8314.3|8309.3|8317.3|8312.3|8317.6|8312.6|8314.1|8309.1|0
1700732400000|2023-11-23 09:40:00|8317.1|8312.1|8317.5|8312.5|8318.1|8313.1|8315.5|8310.5|0
1700732700000|2023-11-23 09:45:00|8317.6|8312.6|8316.4|8311.4|8317.7|8312.7|8315.9|8310.9|0
1700733000000|2023-11-23 09:50:00|8316.5|8311.5|8318.8|8313.8|8319.1|8314.1|8316.3|8311.3|0
1700733300000|2023-11-23 09:55:00|8318.7|8313.7|8317.2|8312.2|8319.3|8314.3|8317|8312|0
1700733600000|2023-11-23 10:00:00|8317.1|8312.1|8318.9|8313.9|8319.6|8314.6|8316.7|8311.7|0
1700733900000|2023-11-23 10:05:00|8318.8|8313.8|8316.5|8311.5|8318.8|8313.8|8316.5|8311.5|0
1700734200000|2023-11-23 10:10:00|8316.6|8311.6|8314.6|8309.6|8317.3|8312.3|8314.6|8309.6|0
1700734500000|2023-11-23 10:15:00|8314.5|8309.5|8312|8307|8315.8|8310.8|8311.9|8306.9|0
1700734800000|2023-11-23 10:20:00|8312.1|8307.1|8312.8|8307.8|8313.3|8308.3|8310.9|8305.9|0
1700735100000|2023-11-23 10:25:00|8312.7|8307.7|8314.2|8309.2|8314.3|8309.3|8311.9|8306.9|0
1700735400000|2023-11-23 10:30:00|8314.1|8309.1|8310.6|8305.6|8314.5|8309.5|8310.4|8305.4|0
1700735700000|2023-11-23 10:35:00|8310.7|8305.7|8309.7|8304.7|8311.9|8306.9|8309.4|8304.4|0
1700736000000|2023-11-23 10:40:00|8309.6|8304.6|8309.9|8304.9|8310.5|8305.5|8308.7|8303.7|0
1700736300000|2023-11-23 10:45:00|8309.8|8304.8|8310|8305|8311.7|8306.7|8309|8304|0
1700736600000|2023-11-23 10:50:00|8310.1|8305.1|8311.3|8306.3|8311.4|8306.4|8308.7|8303.7|0
1700736900000|2023-11-23 10:55:00|8311.4|8306.4|8311.8|8306.8|8312.3|8307.3|8310.7|8305.7|0
1700737200000|2023-11-23 11:00:00|8312|8307|8312|8307|8313.4|8308.4|8311.4|8306.4|0
1700737500000|2023-11-23 11:05:00|8312.1|8307.1|8312.3|8307.3|8313.1|8308.1|8310.8|8305.8|0
1700737800000|2023-11-23 11:10:00|8312.2|8307.2|8311.5|8306.5|8313.7|8308.7|8311.5|8306.5|0
1700738100000|2023-11-23 11:15:00|8311.6|8306.6|8311.4|8306.4|8312.5|8307.5|8310.4|8305.4|0
1700738400000|2023-11-23 11:20:00|8311.3|8306.3|8313.2|8308.2|8313.2|8308.2|8310.2|8305.2|0
1700738700000|2023-11-23 11:25:00|8313.5|8308.5|8314.8|8309.8|8314.9|8309.9|8313.2|8308.2|0
1700739000000|2023-11-23 11:30:00|8314.7|8309.7|8313.7|8308.7|8314.9|8309.9|8313.2|8308.2|0
1700739300000|2023-11-23 11:35:00|8313.8|8308.8|8313.7|8308.7|8314|8309|8312.8|8307.8|0
1700739600000|2023-11-23 11:40:00|8313.9|8308.9|8313.2|8308.2|8315|8310|8313.2|8308.2|0
1700739900000|2023-11-23 11:45:00|8313.5|8308.5|8311.6|8306.6|8314.8|8309.8|8311.3|8306.3|0
1700740200000|2023-11-23 11:50:00|8311.7|8306.7|8311.6|8306.6|8312.6|8307.6|8311.4|8306.4|0
1700740500000|2023-11-23 11:55:00|8311.7|8306.7|8312.5|8307.5|8313|8308|8311.5|8306.5|0
1700740800000|2023-11-23 12:00:00|8312.4|8307.4|8310.9|8305.9|8312.4|8307.4|8310.6|8305.6|0
1700741100000|2023-11-23 12:05:00|8310.8|8305.8|8312.4|8307.4|8312.9|8307.9|8310.2|8305.2|0
1700741400000|2023-11-23 12:10:00|8312.3|8307.3|8311.1|8306.1|8313.2|8308.2|8310.1|8305.1|0
1700741700000|2023-11-23 12:15:00|8311|8306|8312.8|8307.8|8313.5|8308.5|8310.8|8305.8|0
1700742000000|2023-11-23 12:20:00|8312.6|8307.6|8315.1|8310.1|8315.2|8310.2|8312.5|8307.5|0
1700742300000|2023-11-23 12:25:00|8314.9|8309.9|8312.1|8307.1|8315.1|8310.1|8311.9|8306.9|0
1700742600000|2023-11-23 12:30:00|8312|8307|8311.2|8306.2|8312.2|8307.2|8310.4|8305.4|0
1700742900000|2023-11-23 12:35:00|8311.1|8306.1|8309.7|8304.7|8311.5|8306.5|8309.3|8304.3|0
1700743200000|2023-11-23 12:40:00|8309.6|8304.6|8307.8|8302.8|8310|8305|8307.6|8302.6|0
1700743500000|2023-11-23 12:45:00|8307.9|8302.9|8309.5|8304.5|8309.7|8304.7|8307.8|8302.8|0
1700743800000|2023-11-23 12:50:00|8309.6|8304.6|8308.2|8303.2|8309.8|8304.8|8307.5|8302.5|0
1700744100000|2023-11-23 12:55:00|8308.1|8303.1|8306.3|8301.3|8308.1|8303.1|8305.2|8300.2|0
1700744400000|2023-11-23 13:00:00|8306.4|8301.4|8305.6|8300.6|8306.8|8301.8|8305.3|8300.3|0
1700744700000|2023-11-23 13:05:00|8305.5|8300.5|8306.5|8301.5|8307|8302|8305.1|8300.1|0
1700745000000|2023-11-23 13:10:00|8306.6|8301.6|8307.1|8302.1|8307.6|8302.6|8305.1|8300.1|0
1700745300000|2023-11-23 13:15:00|8307.2|8302.2|8308.5|8303.5|8308.5|8303.5|8306.9|8301.9|0
1700745600000|2023-11-23 13:20:00|8308.4|8303.4|8306.3|8301.3|8309.6|8304.6|8305.2|8300.2|0
1700745900000|2023-11-23 13:25:00|8306.2|8301.2|8306.1|8301.1|8307.6|8302.6|8305.8|8300.8|0
1700746200000|2023-11-23 13:30:00|8306.2|8301.2|8307.1|8302.1|8307.5|8302.5|8305.3|8300.3|0
1700746500000|2023-11-23 13:35:00|8307|8302|8307.5|8302.5|8307.9|8302.9|8306.6|8301.6|0
1700746800000|2023-11-23 13:40:00|8307.6|8302.6|8309.7|8304.7|8309.8|8304.8|8307.6|8302.6|0
1700747100000|2023-11-23 13:45:00|8309.6|8304.6|8309.9|8304.9|8310.4|8305.4|8309.2|8304.2|0
1700747400000|2023-11-23 13:50:00|8310|8305|8309.4|8304.4|8310|8305|8308.5|8303.5|0
1700747700000|2023-11-23 13:55:00|8309.5|8304.5|8310.2|8305.2|8310.5|8305.5|8309.1|8304.1|0
1700748000000|2023-11-23 14:00:00|8310|8305|8311.9|8306.9|8312.1|8307.1|8310|8305|0
1700748300000|2023-11-23 14:05:00|8311.8|8306.8|8308.6|8303.6|8312.3|8307.3|8308.3|8303.3|0
1700748600000|2023-11-23 14:10:00|8308.7|8303.7|8309.2|8304.2|8309.7|8304.7|8307.8|8302.8|0
1700748900000|2023-11-23 14:15:00|8309.3|8304.3|8308.7|8303.7|8309.4|8304.4|8307.6|8302.6|0
1700749200000|2023-11-23 14:20:00|8308.6|8303.6|8307.4|8302.4|8308.7|8303.7|8306.9|8301.9|0
1700749500000|2023-11-23 14:25:00|8307.2|8302.2|8308.1|8303.1|8308.3|8303.3|8306.7|8301.7|0
1700749800000|2023-11-23 14:30:00|8308.2|8303.2|8305.9|8300.9|8308.2|8303.2|8304.5|8299.5|0
1700750100000|2023-11-23 14:35:00|8305.8|8300.8|8308.6|8303.6|8308.6|8303.6|8304.1|8299.1|0
1700750400000|2023-11-23 14:40:00|8308.5|8303.5|8308.2|8303.2|8311.1|8306.1|8307.1|8302.1|0
1700750700000|2023-11-23 14:45:00|8308.5|8303.5|8307|8302|8308.5|8303.5|8306.4|8301.4|0
1700751000000|2023-11-23 14:50:00|8307.2|8302.2|8305.3|8300.3|8309.1|8304.1|8304.3|8299.3|0
1700751300000|2023-11-23 14:55:00|8304.7|8299.7|8304.5|8299.5|8306.3|8301.3|8303.7|8298.7|0
1700751600000|2023-11-23 15:00:00|8304.7|8299.7|8303.5|8298.5|8305.7|8300.7|8303.5|8298.5|0
1700751900000|2023-11-23 15:05:00|8303.6|8298.6|8305.3|8300.3|8305.6|8300.6|8302.1|8297.1|0
1700752200000|2023-11-23 15:10:00|8305.4|8300.4|8305|8300|8306.9|8301.9|8304.5|8299.5|0
1700752500000|2023-11-23 15:15:00|8305.1|8300.1|8306.2|8301.2|8306.2|8301.2|8303.7|8298.7|0
1700752800000|2023-11-23 15:20:00|8306.3|8301.3|8306|8301|8307|8302|8305.6|8300.6|0
1700753100000|2023-11-23 15:25:00|8306.1|8301.1|8305.4|8300.4|8306.4|8301.4|8305|8300|0
1700753400000|2023-11-23 15:30:00|8305.5|8300.5|8306.2|8301.2|8306.6|8301.6|8305.1|8300.1|0
1700753700000|2023-11-23 15:35:00|8306.4|8301.4|8307.6|8302.6|8307.8|8302.8|8306.3|8301.3|0
1700754000000|2023-11-23 15:40:00|8307.8|8302.8|8309.2|8304.2|8309.5|8304.5|8307.8|8302.8|0
1700754300000|2023-11-23 15:45:00|8309.3|8304.3|8310.6|8305.6|8310.7|8305.7|8309.1|8304.1|0
1700754600000|2023-11-23 15:50:00|8310.7|8305.7|8311|8306|8311.2|8306.2|8310.6|8305.6|0
1700754900000|2023-11-23 15:55:00|8311.1|8306.1|8313.1|8308.1|8313.6|8308.6|8311.1|8306.1|0
1700755200000|2023-11-23 16:00:00|8313|8308|8310.6|8305.6|8313.5|8308.5|8310.6|8305.6|0
1700755500000|2023-11-23 16:05:00|8310.5|8305.5|8308.6|8303.6|8310.6|8305.6|8308.5|8303.5|0
1700755800000|2023-11-23 16:10:00|8308.5|8303.5|8309.4|8304.4|8309.7|8304.7|8308.5|8303.5|0
1700756100000|2023-11-23 16:15:00|8309.3|8304.3|8308.8|8303.8|8309.5|8304.5|8308.3|8303.3|0
1700756400000|2023-11-23 16:20:00|8308.7|8303.7|8309.5|8304.5|8309.9|8304.9|8308.7|8303.7|0
1700756700000|2023-11-23 16:25:00|8309.4|8304.4|8310.2|8305.2|8310.3|8305.3|8309.4|8304.4|0
1700757000000|2023-11-23 16:30:00|8310.3|8305.3|8311.8|8306.8|8312.1|8307.1|8310|8305|0
1700757300000|2023-11-23 16:35:00|8311.7|8306.7|8311|8306|8312.3|8307.3|8310.8|8305.8|0
1700757600000|2023-11-23 16:40:00|8311.1|8306.1|8310.8|8305.8|8311.6|8306.6|8310.8|8305.8|0
1700757900000|2023-11-23 16:45:00|8310.9|8305.9|8310.1|8305.1|8311.1|8306.1|8309.9|8304.9|0
1700758200000|2023-11-23 16:50:00|8310|8305|8308.3|8303.3|8310.5|8305.5|8308.1|8303.1|0
1700758500000|2023-11-23 16:55:00|8308.4|8303.4|8307.6|8302.6|8308.4|8303.4|8307.2|8302.2|0
1700758800000|2023-11-23 17:00:00|8307.7|8302.7|8307.1|8302.1|8307.7|8302.7|8306.8|8301.8|0
1700759100000|2023-11-23 17:05:00|8307.2|8302.2|8307.3|8302.3|8307.8|8302.8|8307.2|8302.2|0
1700759400000|2023-11-23 17:10:00|8307.2|8302.2|8307.4|8302.4|8307.8|8302.8|8307.1|8302.1|0
1700759700000|2023-11-23 17:15:00|8307.5|8302.5|8307.6|8302.6|8307.9|8302.9|8307|8302|0
1700760000000|2023-11-23 17:20:00|8307.7|8302.7|8307.8|8302.8|8308.5|8303.5|8307.6|8302.6|0
1700760300000|2023-11-23 17:25:00|8307.7|8302.7|8307.2|8302.2|8308|8303|8307|8302|0
1700760600000|2023-11-23 17:30:00|8307.1|8302.1|8308.1|8303.1|8308.3|8303.3|8307.1|8302.1|0
1700760900000|2023-11-23 17:35:00|8308|8303|8309.2|8304.2|8309.4|8304.4|8308|8303|0
1700761200000|2023-11-23 17:40:00|8309.3|8304.3|8308.1|8303.1|8309.4|8304.4|8307.8|8302.8|0
1700761500000|2023-11-23 17:45:00|8308.2|8303.2|8308.4|8303.4|8309.3|8304.3|8307.7|8302.7|0
1700761800000|2023-11-23 17:50:00|8308.3|8303.3|8307.9|8302.9|8309.1|8304.1|8307.6|8302.6|0
1700762100000|2023-11-23 17:55:00|8307.8|8302.8|8307.4|8302.4|8308|8303|8305.6|8300.6|0
1700762400000|2023-11-23 18:00:00|8309|8304|8308.7|8303.7|8309|8304|8306.9|8301.9|0
1700762700000|2023-11-23 18:05:00|8310.2|8305.2|8311.5|8306.5|8311.5|8306.5|8308.6|8303.6|0
1700763000000|2023-11-23 18:10:00|8311.2|8306.2|8310.9|8305.9|8311.2|8306.2|8310.9|8305.9|0
1700763300000|2023-11-23 18:15:00|8309.4|8304.4|8310.9|8305.9|8311|8306|8309|8304|0
1700763600000|2023-11-23 18:20:00|8310.8|8305.8|8309|8304|8310.8|8305.8|8309|8304|0
1700763900000|2023-11-23 18:25:00|8309.1|8304.1|8307|8302|8309.1|8304.1|8307|8302|0
1700764200000|2023-11-23 18:30:00|8307.1|8302.1|8307|8302|8307.1|8302.1|8307|8302|0
1700764500000|2023-11-23 18:35:00|8307.1|8302.1|8307|8302|8307.1|8302.1|8307|8302|0
1700764800000|2023-11-23 18:40:00|8307.1|8302.1|8307|8302|8307.1|8302.1|8307|8302|0
1700765100000|2023-11-23 18:45:00|8307.1|8302.1|8307|8302|8307.1|8302.1|8307|8302|0
1700765400000|2023-11-23 18:50:00|8306.9|8301.9|8306.8|8301.8|8306.9|8301.9|8304.9|8299.9|0
1700765700000|2023-11-23 18:55:00|8305.3|8300.3|8305|8300|8305.3|8300.3|8304.9|8299.9|0
1700766000000|2023-11-23 19:00:00|8304.9|8299.9|8305.1|8300.1|8305.1|8300.1|8304.9|8299.9|0
1700766300000|2023-11-23 19:05:00|8305.2|8300.2|8305.3|8300.3|8305.4|8300.4|8305.2|8300.2|0
1700766600000|2023-11-23 19:10:00|8305.4|8300.4|8307.5|8302.5|8307.6|8302.6|8305.4|8300.4|0
1700766900000|2023-11-23 19:15:00|8307.6|8302.6|8307.5|8302.5|8307.6|8302.6|8307.5|8302.5|0
1700767200000|2023-11-23 19:20:00|8307.6|8302.6|8307.5|8302.5|8307.6|8302.6|8307.5|8302.5|0
1700767500000|2023-11-23 19:25:00|8307.6|8302.6|8307.5|8302.5|8307.6|8302.6|8307.5|8302.5|0
1700767800000|2023-11-23 19:30:00|8307.6|8302.6|8307.6|8302.6|8307.6|8302.6|8307.5|8302.5|0
1700768100000|2023-11-23 19:35:00|8307.7|8302.7|8307.8|8302.8|8309.5|8304.5|8307.6|8302.6|0
1700768400000|2023-11-23 19:40:00|8307.9|8302.9|8307.8|8302.8|8307.9|8302.9|8307.8|8302.8|0
1700768700000|2023-11-23 19:45:00|8307.9|8302.9|8307.8|8302.8|8309.7|8304.7|8307.8|8302.8|0
1700769000000|2023-11-23 19:50:00|8307.9|8302.9|8307.8|8302.8|8307.9|8302.9|8307.8|8302.8|0
1700769300000|2023-11-23 19:55:00|8307.9|8302.9|8307.9|8302.9|8307.9|8302.9|8307.8|8302.8|0
1700769900000|2023-11-23 20:05:00|8308.6|8303.6|8309.9|8304.9|8309.9|8304.9|8307.9|8302.9|0
1700770200000|2023-11-23 20:10:00|8309.8|8304.8|8309.8|8304.8|8309.9|8304.9|8309.8|8304.8|0
1700770800000|2023-11-23 20:20:00|8309.9|8304.9|8311.3|8306.3|8311.7|8306.7|8309.9|8304.9|0
1700771100000|2023-11-23 20:25:00|8311.4|8306.4|8313|8308|8313.3|8308.3|8311.4|8306.4|0
1700771400000|2023-11-23 20:30:00|8312.2|8307.2|8313|8308|8313|8308|8311.2|8306.2|0
1700771700000|2023-11-23 20:35:00|8313.1|8308.1|8312.7|8307.7|8313.1|8308.1|8312.1|8307.1|0
1700772000000|2023-11-23 20:40:00|8312.4|8307.4|8312.1|8307.1|8312.4|8307.4|8311.7|8306.7|0
1700772300000|2023-11-23 20:45:00|8312.5|8307.5|8312.3|8307.3|8312.5|8307.5|8312.3|8307.3|0
1700772900000|2023-11-23 20:55:00|8312.2|8307.2|8310.4|8305.4|8312.3|8307.3|8310.4|8305.4|0
1700773200000|2023-11-23 21:00:00|8310.8|8305.8|8310.3|8305.3|8311.7|8306.7|8310.3|8305.3|0
1700773500000|2023-11-23 21:05:00|8310.2|8305.2|8310.2|8305.2|8310.2|8305.2|8310.2|8305.2|0
1700773800000|2023-11-23 21:10:00|8310.1|8305.1|8310.2|8305.2|8310.2|8305.2|8310.1|8305.1|0
1700774100000|2023-11-23 21:15:00|8310.1|8305.1|8310.2|8305.2|8310.2|8305.2|8310.1|8305.1|0
1700775600000|2023-11-23 21:40:00|8309.9|8304.9|8309.9|8304.9|8309.9|8304.9|8309.9|8304.9|0
1700780400000|2023-11-23 23:00:00|8310.1|8305.1|8310.7|8305.7|8314.2|8309.2|8309.9|8304.9|0
1700780700000|2023-11-23 23:05:00|8310.6|8305.6|8307.8|8302.8|8310.8|8305.8|8307.6|8302.6|0
1700781000000|2023-11-23 23:10:00|8307.7|8302.7|8308.5|8303.5|8308.8|8303.8|8307.1|8302.1|0
1700781300000|2023-11-23 23:15:00|8308.4|8303.4|8309.8|8304.8|8309.8|8304.8|8308|8303|0
1700781600000|2023-11-23 23:20:00|8309.9|8304.9|8309.2|8304.2|8310.4|8305.4|8308.7|8303.7|0
1700781900000|2023-11-23 23:25:00|8309.3|8304.3|8309.1|8304.1|8309.8|8304.8|8308.7|8303.7|0
1700782200000|2023-11-23 23:30:00|8309.2|8304.2|8307.1|8302.1|8309.5|8304.5|8307|8302|0
1700782500000|2023-11-23 23:35:00|8306.8|8301.8|8307.1|8302.1|8307.8|8302.8|8306.7|8301.7|0
1700782800000|2023-11-23 23:40:00|8307.4|8302.4|8307.9|8302.9|8307.9|8302.9|8307.1|8302.1|0
1700783100000|2023-11-23 23:45:00|8308.1|8303.1|8308.8|8303.8|8309|8304|8307.2|8302.2|0
1700783400000|2023-11-23 23:50:00|8308.9|8303.9|8308.6|8303.6|8309.9|8304.9|8307.7|8302.7|0
1700783700000|2023-11-23 23:55:00|8308.5|8303.5|8309.3|8304.3|8309.8|8304.8|8308.4|8303.4|0
1700784000000|2023-11-24 00:00:00|8309.1|8304.1|8307.4|8302.4|8309.2|8304.2|8306.8|8301.8|0
1700784300000|2023-11-24 00:05:00|8307.5|8302.5|8307|8302|8308.1|8303.1|8306.8|8301.8|0
1700784600000|2023-11-24 00:10:00|8307.1|8302.1|8308.6|8303.6|8309.1|8304.1|8306.9|8301.9|0
1700784900000|2023-11-24 00:15:00|8308.7|8303.7|8309.6|8304.6|8310.3|8305.3|8308.6|8303.6|0
1700785200000|2023-11-24 00:20:00|8309.5|8304.5|8310.3|8305.3|8310.3|8305.3|8309.3|8304.3|0
1700785500000|2023-11-24 00:25:00|8310.1|8305.1|8311.5|8306.5|8311.8|8306.8|8309.8|8304.8|0
1700785800000|2023-11-24 00:30:00|8311.4|8306.4|8310.6|8305.6|8311.8|8306.8|8310.3|8305.3|0
1700786100000|2023-11-24 00:35:00|8310.5|8305.5|8310.1|8305.1|8310.8|8305.8|8309.6|8304.6|0
1700786400000|2023-11-24 00:40:00|8310.2|8305.2|8309|8304|8310.3|8305.3|8308.6|8303.6|0
1700786700000|2023-11-24 00:45:00|8308.9|8303.9|8309.6|8304.6|8309.9|8304.9|8308.8|8303.8|0
1700787000000|2023-11-24 00:50:00|8309.7|8304.7|8312.5|8307.5|8312.6|8307.6|8309.6|8304.6|0
1700787300000|2023-11-24 00:55:00|8312.3|8307.3|8311.8|8306.8|8312.4|8307.4|8311.3|8306.3|0
1700787600000|2023-11-24 01:00:00|8311.7|8306.7|8311.9|8306.9|8312.3|8307.3|8310.4|8305.4|0
1700787900000|2023-11-24 01:05:00|8311.8|8306.8|8311.1|8306.1|8311.9|8306.9|8310.8|8305.8|0
1700788200000|2023-11-24 01:10:00|8311.2|8306.2|8311.3|8306.3|8312.1|8307.1|8311|8306|0
1700788500000|2023-11-24 01:15:00|8311.1|8306.1|8310|8305|8311.3|8306.3|8308.7|8303.7|0
1700788800000|2023-11-24 01:20:00|8310.1|8305.1|8308.2|8303.2|8310.4|8305.4|8307.9|8302.9|0
1700789100000|2023-11-24 01:25:00|8308.1|8303.1|8307.2|8302.2|8308.8|8303.8|8307|8302|0
1700789400000|2023-11-24 01:30:00|8307.1|8302.1|8307.9|8302.9|8308.3|8303.3|8306.3|8301.3|0
1700789700000|2023-11-24 01:35:00|8307.8|8302.8|8309.1|8304.1|8309.3|8304.3|8307.8|8302.8|0
1700790000000|2023-11-24 01:40:00|8309|8304|8309.5|8304.5|8309.9|8304.9|8308.5|8303.5|0
1700790300000|2023-11-24 01:45:00|8309.4|8304.4|8310.4|8305.4|8310.7|8305.7|8309.3|8304.3|0
1700790600000|2023-11-24 01:50:00|8310.3|8305.3|8310.3|8305.3|8310.5|8305.5|8309.7|8304.7|0
1700790900000|2023-11-24 01:55:00|8310.2|8305.2|8310.4|8305.4|8310.7|8305.7|8309.5|8304.5|0
1700791200000|2023-11-24 02:00:00|8310.3|8305.3|8308.3|8303.3|8310.5|8305.5|8308|8303|0
1700791500000|2023-11-24 02:05:00|8308.2|8303.2|8307.7|8302.7|8308.5|8303.5|8305.5|8300.5|0
1700791800000|2023-11-24 02:10:00|8307.6|8302.6|8308.8|8303.8|8309.4|8304.4|8307.5|8302.5|0
1700792100000|2023-11-24 02:15:00|8308.6|8303.6|8308.8|8303.8|8309.4|8304.4|8308.5|8303.5|0
1700792400000|2023-11-24 02:20:00|8308.7|8303.7|8308.6|8303.6|8309|8304|8307.9|8302.9|0
1700792700000|2023-11-24 02:25:00|8308.5|8303.5|8308.4|8303.4|8309.4|8304.4|8308.1|8303.1|0
1700793000000|2023-11-24 02:30:00|8308.3|8303.3|8308.3|8303.3|8308.9|8303.9|8308.1|8303.1|0
1700793300000|2023-11-24 02:35:00|8308.2|8303.2|8307.7|8302.7|8308.2|8303.2|8306.8|8301.8|0
1700793600000|2023-11-24 02:40:00|8307.6|8302.6|8308.2|8303.2|8308.6|8303.6|8307.5|8302.5|0
1700793900000|2023-11-24 02:45:00|8308.1|8303.1|8308.9|8303.9|8309.1|8304.1|8307.7|8302.7|0
1700794200000|2023-11-24 02:50:00|8309|8304|8310.6|8305.6|8310.9|8305.9|8308.8|8303.8|0
1700794500000|2023-11-24 02:55:00|8310.5|8305.5|8309.9|8304.9|8311|8306|8309.8|8304.8|0
1700794800000|2023-11-24 03:00:00|8309.8|8304.8|8310.2|8305.2|8311.5|8306.5|8309.8|8304.8|0
1700795100000|2023-11-24 03:05:00|8310.1|8305.1|8310.2|8305.2|8311.1|8306.1|8309.7|8304.7|0
1700795400000|2023-11-24 03:10:00|8310.1|8305.1|8308.6|8303.6|8310.1|8305.1|8308.5|8303.5|0
1700795700000|2023-11-24 03:15:00|8308.4|8303.4|8308.3|8303.3|8309.1|8304.1|8308.2|8303.2|0
1700796000000|2023-11-24 03:20:00|8308.2|8303.2|8308.8|8303.8|8308.8|8303.8|8307.7|8302.7|0
1700796300000|2023-11-24 03:25:00|8308.7|8303.7|8309.2|8304.2|8309.4|8304.4|8308.7|8303.7|0
1700796600000|2023-11-24 03:30:00|8309.1|8304.1|8309.1|8304.1|8309.5|8304.5|8308.7|8303.7|0
1700796900000|2023-11-24 03:35:00|8309.2|8304.2|8309.2|8304.2|8309.6|8304.6|8308.8|8303.8|0
1700797200000|2023-11-24 03:40:00|8309.3|8304.3|8308.9|8303.9|8309.3|8304.3|8308.8|8303.8|0
1700797500000|2023-11-24 03:45:00|8309|8304|8308.5|8303.5|8309.3|8304.3|8308.5|8303.5|0
1700797800000|2023-11-24 03:50:00|8308.6|8303.6|8307.5|8302.5|8308.8|8303.8|8307.5|8302.5|0
1700798100000|2023-11-24 03:55:00|8307.6|8302.6|8308.5|8303.5|8308.8|8303.8|8306.7|8301.7|0
1700798400000|2023-11-24 04:00:00|8308.6|8303.6|8307.7|8302.7|8308.8|8303.8|8307.7|8302.7|0
1700798700000|2023-11-24 04:05:00|8307.6|8302.6|8307.4|8302.4|8307.7|8302.7|8306.8|8301.8|0
1700799000000|2023-11-24 04:10:00|8307.3|8302.3|8308.3|8303.3|8308.4|8303.4|8307.3|8302.3|0
1700799300000|2023-11-24 04:15:00|8308.2|8303.2|8308.4|8303.4|8308.4|8303.4|8308|8303|0
1700799600000|2023-11-24 04:20:00|8308.5|8303.5|8308.9|8303.9|8309|8304|8308|8303|0
1700799900000|2023-11-24 04:25:00|8308.8|8303.8|8308.8|8303.8|8308.9|8303.9|8308.2|8303.2|0
1700800200000|2023-11-24 04:30:00|8309|8304|8308.5|8303.5|8309|8304|8307.8|8302.8|0
1700800500000|2023-11-24 04:35:00|8308.4|8303.4|8308.4|8303.4|8308.7|8303.7|8308.3|8303.3|0
1700800800000|2023-11-24 04:40:00|8308.5|8303.5|8306.5|8301.5|8308.8|8303.8|8306.5|8301.5|0
1700801100000|2023-11-24 04:45:00|8306.3|8301.3|8305.9|8300.9|8306.6|8301.6|8305.5|8300.5|0
1700801400000|2023-11-24 04:50:00|8306|8301|8305.3|8300.3|8306|8301|8305.1|8300.1|0
1700801700000|2023-11-24 04:55:00|8305.4|8300.4|8305.4|8300.4|8305.6|8300.6|8305.3|8300.3|0
1700802000000|2023-11-24 05:00:00|8305.5|8300.5|8304.2|8299.2|8305.7|8300.7|8303.5|8298.5|0
1700802300000|2023-11-24 05:05:00|8304.3|8299.3|8304.5|8299.5|8305|8300|8304|8299|0
1700802600000|2023-11-24 05:10:00|8304.6|8299.6|8305.1|8300.1|8305.9|8300.9|8304.6|8299.6|0
1700802900000|2023-11-24 05:15:00|8305|8300|8304.7|8299.7|8305.4|8300.4|8304.6|8299.6|0
1700803200000|2023-11-24 05:20:00|8304.8|8299.8|8305.8|8300.8|8306.1|8301.1|8304.8|8299.8|0
1700803500000|2023-11-24 05:25:00|8305.7|8300.7|8304.7|8299.7|8305.7|8300.7|8304.2|8299.2|0
1700803800000|2023-11-24 05:30:00|8304.8|8299.8|8304.7|8299.7|8305.6|8300.6|8304.5|8299.5|0
1700804100000|2023-11-24 05:35:00|8304.6|8299.6|8304.2|8299.2|8304.9|8299.9|8303.8|8298.8|0
1700804400000|2023-11-24 05:40:00|8304.1|8299.1|8304.3|8299.3|8304.7|8299.7|8304.1|8299.1|0
1700804700000|2023-11-24 05:45:00|8304.4|8299.4|8304.2|8299.2|8304.7|8299.7|8304.1|8299.1|0
1700805000000|2023-11-24 05:50:00|8304|8299|8304.4|8299.4|8304.7|8299.7|8303.3|8298.3|0
1700805300000|2023-11-24 05:55:00|8304.3|8299.3|8305.4|8300.4|8306.2|8301.2|8304.3|8299.3|0
1700805600000|2023-11-24 06:00:00|8305.3|8300.3|8303.9|8298.9|8305.3|8300.3|8303.5|8298.5|0
1700805900000|2023-11-24 06:05:00|8303.8|8298.8|8302|8297|8303.9|8298.9|8301.1|8296.1|0
1700806200000|2023-11-24 06:10:00|8302.1|8297.1|8301.3|8296.3|8302.2|8297.2|8301.1|8296.1|0
1700806500000|2023-11-24 06:15:00|8301.4|8296.4|8301.2|8296.2|8301.9|8296.9|8300.5|8295.5|0
1700806800000|2023-11-24 06:20:00|8301.1|8296.1|8300.9|8295.9|8301.5|8296.5|8300.3|8295.3|0
1700807100000|2023-11-24 06:25:00|8301|8296|8301.6|8296.6|8302.2|8297.2|8300.9|8295.9|0
1700807400000|2023-11-24 06:30:00|8301.5|8296.5|8302.9|8297.9|8303|8298|8301.5|8296.5|0
1700807700000|2023-11-24 06:35:00|8302.8|8297.8|8302.2|8297.2|8303|8298|8302|8297|0
1700808000000|2023-11-24 06:40:00|8302.1|8297.1|8301.9|8296.9|8302.6|8297.6|8301.9|8296.9|0
1700808300000|2023-11-24 06:45:00|8302|8297|8299.9|8294.9|8302|8297|8299.2|8294.2|0
1700808600000|2023-11-24 06:50:00|8300|8295|8298.6|8293.6|8300.1|8295.1|8297.2|8292.2|0
1700808900000|2023-11-24 06:55:00|8298.4|8293.4|8300|8295|8300.2|8295.2|8298.1|8293.1|0
1700809200000|2023-11-24 07:00:00|8300.1|8295.1|8294.7|8289.7|8300.4|8295.4|8294.6|8289.6|0
1700809500000|2023-11-24 07:05:00|8294.8|8289.8|8293.9|8288.9|8295.2|8290.2|8293.8|8288.8|0
1700809800000|2023-11-24 07:10:00|8293.8|8288.8|8292.7|8287.7|8294|8289|8291.7|8286.7|0
1700810100000|2023-11-24 07:15:00|8292.6|8287.6|8290.2|8285.2|8293.1|8288.1|8289.9|8284.9|0
1700810400000|2023-11-24 07:20:00|8290.1|8285.1|8292.4|8287.4|8292.7|8287.7|8289.7|8284.7|0
1700810700000|2023-11-24 07:25:00|8292|8287|8291.7|8286.7|8292.9|8287.9|8291.2|8286.2|0
1700811000000|2023-11-24 07:30:00|8291.6|8286.6|8291.5|8286.5|8292.1|8287.1|8290.1|8285.1|0
1700811300000|2023-11-24 07:35:00|8291.4|8286.4|8292|8287|8292.1|8287.1|8288|8283|0
1700811600000|2023-11-24 07:40:00|8291.9|8286.9|8291|8286|8292.1|8287.1|8290.3|8285.3|0
1700811900000|2023-11-24 07:45:00|8291.1|8286.1|8290.1|8285.1|8292.1|8287.1|8289.5|8284.5|0
1700812200000|2023-11-24 07:50:00|8290|8285|8291.9|8286.9|8292.1|8287.1|8290|8285|0
1700812500000|2023-11-24 07:55:00|8291.8|8286.8|8292.2|8287.2|8292.3|8287.3|8290.9|8285.9|0
1700812800000|2023-11-24 08:00:00|8292.1|8287.1|8292.8|8287.8|8293.7|8288.7|8289.4|8284.4|0
1700813100000|2023-11-24 08:05:00|8292.9|8287.9|8294|8289|8294.7|8289.7|8290.9|8285.9|0
1700813400000|2023-11-24 08:10:00|8293.9|8288.9|8294.6|8289.6|8295.2|8290.2|8293.4|8288.4|0
1700813700000|2023-11-24 08:15:00|8294.7|8289.7|8297.6|8292.6|8298.7|8293.7|8294.7|8289.7|0
1700814000000|2023-11-24 08:20:00|8297.5|8292.5|8300.4|8295.4|8301.7|8296.7|8296.4|8291.4|0
1700814300000|2023-11-24 08:25:00|8300.3|8295.3|8300.4|8295.4|8301.2|8296.2|8298.4|8293.4|0
1700814600000|2023-11-24 08:30:00|8300.1|8295.1|8298.9|8293.9|8302|8297|8298.6|8293.6|0
1700814900000|2023-11-24 08:35:00|8299|8294|8298.7|8293.7|8299.7|8294.7|8297.4|8292.4|0
1700815200000|2023-11-24 08:40:00|8298.8|8293.8|8299.6|8294.6|8300.4|8295.4|8298.1|8293.1|0
1700815500000|2023-11-24 08:45:00|8299.4|8294.4|8297.9|8292.9|8300.5|8295.5|8297.6|8292.6|0
1700815800000|2023-11-24 08:50:00|8297.8|8292.8|8296.4|8291.4|8299.2|8294.2|8295.8|8290.8|0
1700816100000|2023-11-24 08:55:00|8296.5|8291.5|8296.3|8291.3|8296.7|8291.7|8295.5|8290.5|0
1700816400000|2023-11-24 09:00:00|8296.2|8291.2|8297.9|8294.9|8298.4|8295.4|8289.1|8286.1|0
1700816700000|2023-11-24 09:05:00|8298.2|8295.2|8300.3|8297.3|8302.2|8299.2|8297.5|8294.5|0
1700817000000|2023-11-24 09:10:00|8300.4|8297.4|8301.8|8298.8|8301.9|8298.9|8300.3|8297.3|0
1700817300000|2023-11-24 09:15:00|8301.7|8298.7|8304.3|8301.3|8305.4|8302.4|8301.7|8298.7|0
1700817600000|2023-11-24 09:20:00|8304.5|8301.5|8304.8|8301.8|8306.5|8303.5|8302.5|8299.5|0
1700817900000|2023-11-24 09:25:00|8304.4|8301.4|8305.1|8302.1|8306.9|8303.9|8304.4|8301.4|0
1700818200000|2023-11-24 09:30:00|8305.3|8302.3|8303.3|8300.3|8306.9|8303.9|8301.9|8298.9|0
1700818500000|2023-11-24 09:35:00|8303.2|8300.2|8304.6|8301.6|8308.8|8305.8|8302.9|8299.9|0
1700818800000|2023-11-24 09:40:00|8304.5|8301.5|8306.5|8303.5|8306.5|8303.5|8304.5|8301.5|0
1700819100000|2023-11-24 09:45:00|8306.4|8303.4|8301.4|8298.4|8306.6|8303.6|8301.4|8298.4|0
1700819400000|2023-11-24 09:50:00|8301.3|8298.3|8297.9|8294.9|8306.2|8303.2|8295.5|8292.5|0
1700819700000|2023-11-24 09:55:00|8298|8295|8294.3|8291.3|8298.1|8295.1|8293.9|8290.9|0
1700820000000|2023-11-24 10:00:00|8294.4|8291.4|8291.2|8288.2|8298.1|8295.1|8291.2|8288.2|0
1700820300000|2023-11-24 10:05:00|8291.1|8288.1|8289.5|8286.5|8292|8289|8287.4|8284.4|0
1700820600000|2023-11-24 10:10:00|8289.7|8286.7|8282.3|8279.3|8289.9|8286.9|8281.5|8278.5|0
1700820900000|2023-11-24 10:15:00|8282.2|8279.2|8281|8278|8284.3|8281.3|8280.9|8277.9|0
1700821200000|2023-11-24 10:20:00|8280.9|8277.9|8281.8|8278.8|8285.1|8282.1|8280.2|8277.2|0
1700821500000|2023-11-24 10:25:00|8281.9|8278.9|8281|8278|8283.3|8280.3|8280|8277|0
1700821800000|2023-11-24 10:30:00|8281.1|8278.1|8278.8|8275.8|8281.1|8278.1|8278.5|8275.5|0
1700822100000|2023-11-24 10:35:00|8278.9|8275.9|8276.5|8273.5|8279|8276|8275.5|8272.5|0
1700822400000|2023-11-24 10:40:00|8276.3|8273.3|8276.1|8273.1|8276.8|8273.8|8274.6|8271.6|0
1700822700000|2023-11-24 10:45:00|8276.6|8273.6|8281.4|8278.4|8282|8279|8276.6|8273.6|0
1700823000000|2023-11-24 10:50:00|8281.1|8278.1|8282.4|8279.4|8283.4|8280.4|8281|8278|0
1700823300000|2023-11-24 10:55:00|8282.2|8279.2|8283.5|8280.5|8283.8|8280.8|8281.7|8278.7|0
1700823600000|2023-11-24 11:00:00|8283.6|8280.6|8285.2|8282.2|8287|8284|8283.3|8280.3|0
1700823900000|2023-11-24 11:05:00|8285.5|8282.5|8283.9|8280.9|8285.9|8282.9|8283|8280|0
1700824200000|2023-11-24 11:10:00|8284|8281|8279.5|8276.5|8284|8281|8278|8275|0
1700824500000|2023-11-24 11:15:00|8279.4|8276.4|8279.1|8276.1|8282.9|8279.9|8278.2|8275.2|0
1700824800000|2023-11-24 11:20:00|8279.2|8276.2|8280.8|8277.8|8281.4|8278.4|8279.2|8276.2|0
1700825100000|2023-11-24 11:25:00|8280.7|8277.7|8279.8|8276.8|8280.9|8277.9|8279.5|8276.5|0
1700825400000|2023-11-24 11:30:00|8279.6|8276.6|8280.5|8277.5|8280.7|8277.7|8278.7|8275.7|0
1700825700000|2023-11-24 11:35:00|8280.4|8277.4|8279.6|8276.6|8281.4|8278.4|8279.2|8276.2|0
1700826000000|2023-11-24 11:40:00|8279.8|8276.8|8280.5|8277.5|8281.2|8278.2|8279.8|8276.8|0
1700826300000|2023-11-24 11:45:00|8280.6|8277.6|8281|8278|8281.3|8278.3|8280.1|8277.1|0
1700826600000|2023-11-24 11:50:00|8280.9|8277.9|8283|8280|8285.5|8282.5|8280.8|8277.8|0
1700826900000|2023-11-24 11:55:00|8283.1|8280.1|8283.7|8280.7|8283.7|8280.7|8282|8279|0
1700827200000|2023-11-24 12:00:00|8283.2|8280.2|8283.6|8280.6|8285.4|8282.4|8282.3|8279.3|0
1700827500000|2023-11-24 12:05:00|8283.4|8280.4|8284|8281|8286|8283|8282.3|8279.3|0
1700827800000|2023-11-24 12:10:00|8283.9|8280.9|8283.2|8280.2|8284.1|8281.1|8282.8|8279.8|0
1700828100000|2023-11-24 12:15:00|8283.5|8280.5|8284.7|8281.7|8285.9|8282.9|8283.2|8280.2|0
1700828400000|2023-11-24 12:20:00|8284.9|8281.9|8285.6|8282.6|8286.4|8283.4|8283.9|8280.9|0
1700828700000|2023-11-24 12:25:00|8285.7|8282.7|8285.9|8282.9|8286.7|8283.7|8285.5|8282.5|0
1700829000000|2023-11-24 12:30:00|8286|8283|8283.9|8280.9|8286|8283|8282.5|8279.5|0
1700829300000|2023-11-24 12:35:00|8284.1|8281.1|8286.6|8283.6|8286.7|8283.7|8284|8281|0
1700829600000|2023-11-24 12:40:00|8286.7|8283.7|8287.4|8284.4|8288.5|8285.5|8286.7|8283.7|0
1700829900000|2023-11-24 12:45:00|8287.5|8284.5|8285.4|8282.4|8287.8|8284.8|8284.9|8281.9|0
1700830200000|2023-11-24 12:50:00|8285.3|8282.3|8285.2|8282.2|8286.6|8283.6|8284.4|8281.4|0
1700830500000|2023-11-24 12:55:00|8285.3|8282.3|8286.8|8283.8|8286.9|8283.9|8285.1|8282.1|0
1700830800000|2023-11-24 13:00:00|8286.7|8283.7|8281.2|8278.2|8287|8284|8281.2|8278.2|0
1700831100000|2023-11-24 13:05:00|8281.3|8278.3|8285.5|8282.5|8285.6|8282.6|8280.7|8277.7|0
1700831400000|2023-11-24 13:10:00|8285.6|8282.6|8290.3|8287.3|8291.5|8288.5|8285.6|8282.6|0
1700831700000|2023-11-24 13:15:00|8290.4|8287.4|8296|8293|8296|8293|8288.3|8285.3|0
1700832000000|2023-11-24 13:20:00|8295.4|8292.4|8293.5|8290.5|8295.5|8292.5|8293.1|8290.1|0
1700832300000|2023-11-24 13:25:00|8293.4|8290.4|8294.7|8291.7|8295.1|8292.1|8293.2|8290.2|0
1700832600000|2023-11-24 13:30:00|8295.4|8292.4|8291|8288|8295.5|8292.5|8290.8|8287.8|0
1700832900000|2023-11-24 13:35:00|8290.9|8287.9|8291.1|8288.1|8293.4|8290.4|8290.9|8287.9|0
1700833200000|2023-11-24 13:40:00|8291|8288|8298.1|8295.1|8298.4|8295.4|8291|8288|0
1700833500000|2023-11-24 13:45:00|8298|8295|8297.5|8294.5|8298.9|8295.9|8296.8|8293.8|0
1700833800000|2023-11-24 13:50:00|8297.4|8294.4|8299.7|8296.7|8300.6|8297.6|8296.5|8293.5|0
1700834100000|2023-11-24 13:55:00|8299.8|8296.8|8298.2|8295.2|8301.1|8298.1|8298.2|8295.2|0
1700834400000|2023-11-24 14:00:00|8298.3|8295.3|8297.2|8294.2|8300.1|8297.1|8297.1|8294.1|0
1700834700000|2023-11-24 14:05:00|8297.1|8294.1|8294.1|8291.1|8297.3|8294.3|8294|8291|0
1700835000000|2023-11-24 14:10:00|8294.2|8291.2|8292|8289|8295.1|8292.1|8292|8289|0
1700835300000|2023-11-24 14:15:00|8291.9|8288.9|8292.3|8289.3|8292.9|8289.9|8290.4|8287.4|0
1700835600000|2023-11-24 14:20:00|8292.4|8289.4|8288.5|8285.5|8293.6|8290.6|8288.5|8285.5|0
1700835900000|2023-11-24 14:25:00|8279.4|8276.4|8281.4|8278.4|8286.2|8283.2|8279.4|8276.4|0
1700836200000|2023-11-24 14:30:00|8283.5|8280.5|8298.9|8297.1|8304.8|8303|8252.1|8250.3|0
1700836500000|2023-11-24 14:35:00|8298.5|8296.7|8273.1|8271.3|8302.2|8300.4|8264.3|8262.5|0
1700836800000|2023-11-24 14:40:00|8272.4|8270.6|8269.7|8267.9|8283.1|8281.3|8264.8|8263|0
1700837100000|2023-11-24 14:45:00|8270.2|8268.4|8266.8|8265|8280|8278.2|8265|8263.2|0
1700837400000|2023-11-24 14:50:00|8266.3|8264.5|8271.3|8269.5|8277.6|8275.8|8264.4|8262.6|0
1700837700000|2023-11-24 14:55:00|8271.8|8270|8284|8282.2|8286.7|8284.9|8271.7|8269.9|0
1700838000000|2023-11-24 15:00:00|8284.2|8282.4|8282.6|8280.8|8288.5|8286.7|8278.7|8276.9|0
1700838300000|2023-11-24 15:05:00|8283.2|8281.4|8278.7|8276.9|8284|8282.2|8275.1|8273.3|0
1700838600000|2023-11-24 15:10:00|8278.2|8276.4|8273.7|8271.9|8286|8284.2|8272.9|8271.1|0
1700838900000|2023-11-24 15:15:00|8273.6|8271.8|8269.7|8267.9|8275.2|8273.4|8263.3|8261.5|0
1700839200000|2023-11-24 15:20:00|8269.4|8267.6|8266.1|8264.3|8274.3|8272.5|8264.5|8262.7|0
1700839500000|2023-11-24 15:25:00|8265.9|8264.1|8262.7|8260.9|8267.2|8265.4|8258.6|8256.8|0
1700839800000|2023-11-24 15:30:00|8262.6|8260.8|8259.4|8257.6|8263.4|8261.6|8258.3|8256.5|0
1700840100000|2023-11-24 15:35:00|8259.5|8257.7|8271.3|8269.5|8271.6|8269.8|8259.4|8257.6|0
1700840400000|2023-11-24 15:40:00|8271.2|8269.4|8269.9|8268.1|8277|8275.2|8269.2|8267.4|0
1700840700000|2023-11-24 15:45:00|8270|8268.2|8266.6|8264.8|8272.4|8270.6|8264.8|8263|0
1700841000000|2023-11-24 15:50:00|8265.8|8264|8261.1|8259.3|8265.8|8264|8249.3|8247.5|0
1700841300000|2023-11-24 15:55:00|8261.2|8259.4|8269.2|8267.4|8269.2|8267.4|8258|8256.2|0
1700841600000|2023-11-24 16:00:00|8269.5|8267.7|8268.6|8266.8|8274.8|8273|8267.8|8266|0
1700841900000|2023-11-24 16:05:00|8268.8|8267|8271.4|8269.6|8273.3|8271.5|8265.7|8263.9|0
1700842200000|2023-11-24 16:10:00|8271.3|8269.5|8268.5|8266.7|8273.5|8271.7|8267.2|8265.4|0
1700842500000|2023-11-24 16:15:00|8268.3|8266.5|8271.9|8270.1|8274.3|8272.5|8267.8|8266|0
1700842800000|2023-11-24 16:20:00|8272|8270.2|8274.1|8272.3|8276.4|8274.6|8270.2|8268.4|0
1700843100000|2023-11-24 16:25:00|8274.4|8272.6|8274.4|8272.6|8275|8273.2|8268.4|8266.6|0
1700843400000|2023-11-24 16:30:00|8274.3|8272.5|8273.3|8271.5|8275.9|8274.1|8268.6|8266.8|0
1700843700000|2023-11-24 16:35:00|8273.4|8271.6|8273.2|8271.4|8278.6|8276.8|8271.9|8270.1|0
1700844000000|2023-11-24 16:40:00|8273.6|8271.8|8276.3|8274.5|8277.3|8275.5|8273|8271.2|0
1700844300000|2023-11-24 16:45:00|8276.7|8274.9|8278.5|8276.7|8283.1|8281.3|8276.7|8274.9|0
1700844600000|2023-11-24 16:50:00|8278.4|8276.6|8282.9|8281.1|8285.6|8283.8|8278.4|8276.6|0
1700844900000|2023-11-24 16:55:00|8282.7|8280.9|8278.3|8276.5|8284.7|8282.9|8277.2|8275.4|0
1700845200000|2023-11-24 17:00:00|8278.2|8276.4|8275.3|8273.5|8279|8277.2|8274.1|8272.3|0
1700845500000|2023-11-24 17:05:00|8275.2|8273.4|8276.4|8274.6|8277.2|8275.4|8273.4|8271.6|0
1700845800000|2023-11-24 17:10:00|8276.3|8274.5|8277.7|8275.9|8278.8|8277|8273.6|8271.8|0
1700846100000|2023-11-24 17:15:00|8277.6|8275.8|8277.7|8275.9|8279.9|8278.1|8274.4|8272.6|0
1700846400000|2023-11-24 17:20:00|8277.6|8275.8|8273.7|8271.9|8278.4|8276.6|8270.4|8268.6|0
1700846700000|2023-11-24 17:25:00|8274|8272.2|8277.1|8275.3|8281.3|8279.5|8274|8272.2|0
1700847000000|2023-11-24 17:30:00|8276.9|8275.1|8276.8|8275|8278.9|8277.1|8274.2|8272.4|0
1700847300000|2023-11-24 17:35:00|8276.9|8275.1|8276.8|8275|8277.9|8276.1|8274.5|8272.7|0
1700847600000|2023-11-24 17:40:00|8277|8275.2|8267.8|8266|8277|8275.2|8267.8|8266|0
1700847900000|2023-11-24 17:45:00|8267.3|8265.5|8269.2|8267.4|8272.1|8270.3|8266.7|8264.9|0
1700848200000|2023-11-24 17:50:00|8269|8267.2|8280|8278.2|8280.6|8278.8|8268.4|8266.6|0
1700848500000|2023-11-24 17:55:00|8279.6|8277.8|8278.8|8277|8282.5|8280.7|8277.4|8275.6|0
1700848800000|2023-11-24 18:00:00|8280.9|8275.9|8277.8|8272.8|8282.4|8277.4|8277.8|8272.8|0
1700849100000|2023-11-24 18:05:00|8277.7|8272.7|8277.1|8272.1|8278.3|8273.3|8275.7|8270.7|0
1700849400000|2023-11-24 18:10:00|8277|8272|8275.4|8270.4|8278.3|8273.3|8274.8|8269.8|0
1700849700000|2023-11-24 18:15:00|8275.2|8270.2|8273.6|8268.6|8275.9|8270.9|8273.6|8268.6|0
1700850000000|2023-11-24 18:20:00|8273.7|8268.7|8273.8|8268.8|8273.8|8268.8|8273.5|8268.5|0
1700850300000|2023-11-24 18:25:00|8273.7|8268.7|8273.7|8268.7|8273.8|8268.8|8273.6|8268.6|0
1700850600000|2023-11-24 18:30:00|8273.8|8268.8|8272.8|8267.8|8274.3|8269.3|8272.4|8267.4|0
1700850900000|2023-11-24 18:35:00|8272.9|8267.9|8273.3|8268.3|8273.3|8268.3|8271.1|8266.1|0
1700851200000|2023-11-24 18:40:00|8273.5|8268.5|8273.6|8268.6|8273.7|8268.7|8273.5|8268.5|0
1700851500000|2023-11-24 18:45:00|8273.7|8268.7|8273.7|8268.7|8273.7|8268.7|8273.7|8268.7|0
1700851800000|2023-11-24 18:50:00|8273.8|8268.8|8273.8|8268.8|8273.9|8268.9|8273.7|8268.7|0
1700852100000|2023-11-24 18:55:00|8274.1|8269.1|8274.1|8269.1|8274.1|8269.1|8274.1|8269.1|0
1700852400000|2023-11-24 19:00:00|8274|8269|8273.5|8268.5|8274|8269|8273.5|8268.5|0
1700853000000|2023-11-24 19:10:00|8273.1|8268.1|8272.3|8267.3|8273.1|8268.1|8272.3|8267.3|0
1700853300000|2023-11-24 19:15:00|8272.2|8267.2|8272.5|8267.5|8272.5|8267.5|8272.2|8267.2|0
1700853600000|2023-11-24 19:20:00|8272.4|8267.4|8272.4|8267.4|8272.4|8267.4|8272.4|8267.4|0
1700853900000|2023-11-24 19:25:00|8272.5|8267.5|8272.6|8267.6|8272.6|8267.6|8272.5|8267.5|0
1700854500000|2023-11-24 19:35:00|8272.5|8267.5|8272.4|8267.4|8272.5|8267.5|8272.4|8267.4|0
1700855100000|2023-11-24 19:45:00|8272.3|8267.3|8272.1|8267.1|8272.3|8267.3|8272.1|8267.1|0
1700855400000|2023-11-24 19:50:00|8270.6|8265.6|8270.1|8265.1|8272|8267|8270|8265|0
1700855700000|2023-11-24 19:55:00|8271.7|8266.7|8271.8|8266.8|8272|8267|8270.1|8265.1|0
1700856000000|2023-11-24 20:00:00|8273.3|8268.3|8273.7|8268.7|8273.7|8268.7|8273.3|8268.3|0
1700856300000|2023-11-24 20:05:00|8272.2|8267.2|8271.9|8266.9|8272.8|8267.8|8271.8|8266.8|0
1700856600000|2023-11-24 20:10:00|8270.3|8265.3|8271.9|8266.9|8271.9|8266.9|8270|8265|0
1700857200000|2023-11-24 20:20:00|8271.8|8266.8|8271.7|8266.7|8271.8|8266.8|8271.7|8266.7|0
1700857500000|2023-11-24 20:25:00|8271.8|8266.8|8272.1|8267.1|8272.1|8267.1|8271.8|8266.8|0
1700857800000|2023-11-24 20:30:00|8272.2|8267.2|8271.9|8266.9|8272.8|8267.8|8271.9|8266.9|0
1700858100000|2023-11-24 20:35:00|8271.6|8266.6|8270.6|8265.6|8271.6|8266.6|8269.7|8264.7|0
1700858400000|2023-11-24 20:40:00|8270.5|8265.5|8268.7|8263.7|8270.5|8265.5|8268.7|8263.7|0
1700858700000|2023-11-24 20:45:00|8269.4|8264.4|8270.5|8265.5|8270.5|8265.5|8268.6|8263.6|0
1700859000000|2023-11-24 20:50:00|8270.7|8265.7|8268.8|8263.8|8270.7|8265.7|8268.8|8263.8|0
1700859300000|2023-11-24 20:55:00|8270.3|8265.3|8268.2|8263.2|8270.6|8265.6|8267.7|8262.7|0
1700859600000|2023-11-24 21:00:00|8268.1|8263.1|8268.1|8263.1|8268.1|8263.1|8268.1|8263.1|0
1701039600000|2023-11-26 23:00:00|8265.3|8260.3|8266.3|8261.3|8266.3|8261.3|8263.3|8258.3|0
1701039900000|2023-11-26 23:05:00|8266.2|8261.2|8262.3|8257.3|8266.2|8261.2|8262.1|8257.1|0
1701040200000|2023-11-26 23:10:00|8262.2|8257.2|8265.1|8260.1|8266.3|8261.3|8262.1|8257.1|0
1701040500000|2023-11-26 23:15:00|8265.2|8260.2|8265.7|8260.7|8265.7|8260.7|8264.5|8259.5|0
1701040800000|2023-11-26 23:20:00|8265.6|8260.6|8265.2|8260.2|8265.9|8260.9|8264.5|8259.5|0
1701041100000|2023-11-26 23:25:00|8265.4|8260.4|8264.7|8259.7|8265.7|8260.7|8263.8|8258.8|0
1701041400000|2023-11-26 23:30:00|8264.6|8259.6|8264.1|8259.1|8265.3|8260.3|8263.5|8258.5|0
1701041700000|2023-11-26 23:35:00|8264|8259|8261.9|8256.9|8264.1|8259.1|8261.4|8256.4|0
1701042000000|2023-11-26 23:40:00|8261.8|8256.8|8261.7|8256.7|8262.3|8257.3|8261.4|8256.4|0
1701042300000|2023-11-26 23:45:00|8261.9|8256.9|8263.1|8258.1|8263.1|8258.1|8260.9|8255.9|0
1701042600000|2023-11-26 23:50:00|8263|8258|8263.2|8258.2|8263.2|8258.2|8262|8257|0
1701042900000|2023-11-26 23:55:00|8263.1|8258.1|8262.8|8257.8|8263.8|8258.8|8262.8|8257.8|0
1701043200000|2023-11-27 00:00:00|8262.7|8257.7|8261.2|8256.2|8263|8258|8260.3|8255.3|0
1701043500000|2023-11-27 00:05:00|8261.1|8256.1|8258.6|8253.6|8261.4|8256.4|8255.8|8250.8|0
1701043800000|2023-11-27 00:10:00|8258.8|8253.8|8258.1|8253.1|8259.8|8254.8|8258.1|8253.1|0
1701044100000|2023-11-27 00:15:00|8258|8253|8252.8|8247.8|8258.6|8253.6|8252.5|8247.5|0
1701044400000|2023-11-27 00:20:00|8252.9|8247.9|8256.9|8251.9|8256.9|8251.9|8252.9|8247.9|0
1701044700000|2023-11-27 00:25:00|8256.8|8251.8|8256.2|8251.2|8256.8|8251.8|8254.2|8249.2|0
1701045000000|2023-11-27 00:30:00|8256.3|8251.3|8254.8|8249.8|8257.2|8252.2|8254.5|8249.5|0
1701045300000|2023-11-27 00:35:00|8254.9|8249.9|8254.6|8249.6|8256.7|8251.7|8254.2|8249.2|0
1701045600000|2023-11-27 00:40:00|8254.5|8249.5|8256.4|8251.4|8257.1|8252.1|8254.2|8249.2|0
1701045900000|2023-11-27 00:45:00|8256.3|8251.3|8256|8251|8256.7|8251.7|8255.8|8250.8|0
1701046200000|2023-11-27 00:50:00|8255.9|8250.9|8255.7|8250.7|8256.5|8251.5|8254.5|8249.5|0
1701046500000|2023-11-27 00:55:00|8255.9|8250.9|8253.9|8248.9|8256.1|8251.1|8253.7|8248.7|0
1701046800000|2023-11-27 01:00:00|8254.1|8249.1|8253.3|8248.3|8254.4|8249.4|8252.6|8247.6|0
1701047100000|2023-11-27 01:05:00|8253.1|8248.1|8255.2|8250.2|8255.7|8250.7|8252.9|8247.9|0
1701047400000|2023-11-27 01:10:00|8255.4|8250.4|8256.7|8251.7|8257.2|8252.2|8255.1|8250.1|0
1701047700000|2023-11-27 01:15:00|8256.8|8251.8|8258.1|8253.1|8258.7|8253.7|8256|8251|0
1701048000000|2023-11-27 01:20:00|8258.3|8253.3|8259.5|8254.5|8259.6|8254.6|8257.1|8252.1|0
1701048300000|2023-11-27 01:25:00|8259.4|8254.4|8262.5|8257.5|8262.7|8257.7|8259.1|8254.1|0
1701048600000|2023-11-27 01:30:00|8262.4|8257.4|8258|8253|8262.4|8257.4|8257.1|8252.1|0
1701048900000|2023-11-27 01:35:00|8258.1|8253.1|8255.8|8250.8|8258.5|8253.5|8255.5|8250.5|0
1701049200000|2023-11-27 01:40:00|8255.7|8250.7|8255.7|8250.7|8256.5|8251.5|8254.7|8249.7|0
1701049500000|2023-11-27 01:45:00|8255.8|8250.8|8256.3|8251.3|8256.7|8251.7|8254.8|8249.8|0
1701049800000|2023-11-27 01:50:00|8256.1|8251.1|8255.3|8250.3|8256.8|8251.8|8255.3|8250.3|0
1701050100000|2023-11-27 01:55:00|8255.2|8250.2|8254.7|8249.7|8255.4|8250.4|8253.9|8248.9|0
1701050400000|2023-11-27 02:00:00|8254.8|8249.8|8250.1|8245.1|8255.5|8250.5|8248.8|8243.8|0
1701050700000|2023-11-27 02:05:00|8250.2|8245.2|8247.2|8242.2|8250.8|8245.8|8247|8242|0
1701051000000|2023-11-27 02:10:00|8247.1|8242.1|8247.7|8242.7|8248.5|8243.5|8245.2|8240.2|0
1701051300000|2023-11-27 02:15:00|8247.8|8242.8|8246|8241|8248.3|8243.3|8246|8241|0
1701051600000|2023-11-27 02:20:00|8246.2|8241.2|8245|8240|8246.2|8241.2|8244|8239|0
1701051900000|2023-11-27 02:25:00|8244.9|8239.9|8244.2|8239.2|8245.2|8240.2|8244|8239|0
1701052200000|2023-11-27 02:30:00|8244|8239|8242.7|8237.7|8244.4|8239.4|8242|8237|0
1701052500000|2023-11-27 02:35:00|8242.6|8237.6|8244.3|8239.3|8244.3|8239.3|8241.8|8236.8|0
1701052800000|2023-11-27 02:40:00|8244.2|8239.2|8243.3|8238.3|8244.2|8239.2|8241.9|8236.9|0
1701053100000|2023-11-27 02:45:00|8243.4|8238.4|8242.5|8237.5|8243.5|8238.5|8242.2|8237.2|0
1701053400000|2023-11-27 02:50:00|8242.4|8237.4|8243.1|8238.1|8243.4|8238.4|8242.4|8237.4|0
1701053700000|2023-11-27 02:55:00|8243|8238|8243.2|8238.2|8243.4|8238.4|8242.2|8237.2|0
1701054000000|2023-11-27 03:00:00|8243.1|8238.1|8242.3|8237.3|8243.5|8238.5|8242.2|8237.2|0
1701054300000|2023-11-27 03:05:00|8242.4|8237.4|8242.1|8237.1|8242.6|8237.6|8241.2|8236.2|0
1701054600000|2023-11-27 03:10:00|8242.2|8237.2|8243.1|8238.1|8243.4|8238.4|8241.7|8236.7|0
1701054900000|2023-11-27 03:15:00|8243|8238|8242.8|8237.8|8243.4|8238.4|8242.2|8237.2|0
1701055200000|2023-11-27 03:20:00|8242.7|8237.7|8241.6|8236.6|8243|8238|8241.2|8236.2|0
1701055500000|2023-11-27 03:25:00|8241.5|8236.5|8238.8|8233.8|8241.5|8236.5|8238.6|8233.6|0
1701055800000|2023-11-27 03:30:00|8238.9|8233.9|8241.7|8236.7|8242.2|8237.2|8238.7|8233.7|0
1701056100000|2023-11-27 03:35:00|8241.6|8236.6|8240|8235|8241.7|8236.7|8239.9|8234.9|0
1701056400000|2023-11-27 03:40:00|8239.9|8234.9|8241.5|8236.5|8242.6|8237.6|8238.9|8233.9|0
1701056700000|2023-11-27 03:45:00|8241.4|8236.4|8240.6|8235.6|8241.5|8236.5|8240.5|8235.5|0
1701057000000|2023-11-27 03:50:00|8240.5|8235.5|8241.9|8236.9|8242.1|8237.1|8240.2|8235.2|0
1701057300000|2023-11-27 03:55:00|8241.8|8236.8|8241.8|8236.8|8242.5|8237.5|8241.4|8236.4|0
1701057600000|2023-11-27 04:00:00|8241.9|8236.9|8242.4|8237.4|8242.5|8237.5|8241.4|8236.4|0
1701057900000|2023-11-27 04:05:00|8242.3|8237.3|8241.8|8236.8|8242.6|8237.6|8241.7|8236.7|0
1701058200000|2023-11-27 04:10:00|8241.7|8236.7|8241.7|8236.7|8242.4|8237.4|8241.1|8236.1|0
1701058500000|2023-11-27 04:15:00|8241.8|8236.8|8242.7|8237.7|8243|8238|8241.8|8236.8|0
1701058800000|2023-11-27 04:20:00|8242.8|8237.8|8243|8238|8243.5|8238.5|8242.8|8237.8|0
1701059100000|2023-11-27 04:25:00|8242.9|8237.9|8243.2|8238.2|8243.4|8238.4|8242.7|8237.7|0
1701059400000|2023-11-27 04:30:00|8243.3|8238.3|8243.6|8238.6|8243.7|8238.7|8243.1|8238.1|0
1701059700000|2023-11-27 04:35:00|8243.5|8238.5|8242.3|8237.3|8243.7|8238.7|8242.3|8237.3|0
1701060000000|2023-11-27 04:40:00|8242.4|8237.4|8244|8239|8244.4|8239.4|8242.4|8237.4|0
1701060300000|2023-11-27 04:45:00|8243.9|8238.9|8243.5|8238.5|8244.2|8239.2|8243.4|8238.4|0
1701060600000|2023-11-27 04:50:00|8243.6|8238.6|8243.2|8238.2|8244.1|8239.1|8242.6|8237.6|0
1701060900000|2023-11-27 04:55:00|8243.3|8238.3|8242.5|8237.5|8244.3|8239.3|8242|8237|0
1701061200000|2023-11-27 05:00:00|8242.6|8237.6|8240.8|8235.8|8243.1|8238.1|8240.3|8235.3|0
1701061500000|2023-11-27 05:05:00|8240.9|8235.9|8239.8|8234.8|8241|8236|8239.6|8234.6|0
1701061800000|2023-11-27 05:10:00|8239.7|8234.7|8240.5|8235.5|8240.6|8235.6|8238.8|8233.8|0
1701062100000|2023-11-27 05:15:00|8240.6|8235.6|8240.5|8235.5|8240.8|8235.8|8239.8|8234.8|0
1701062400000|2023-11-27 05:20:00|8240.6|8235.6|8239.4|8234.4|8241.1|8236.1|8239.1|8234.1|0
1701062700000|2023-11-27 05:25:00|8239.6|8234.6|8240.1|8235.1|8243.1|8238.1|8239.6|8234.6|0
1701063000000|2023-11-27 05:30:00|8240|8235|8243|8238|8243.4|8238.4|8240|8235|0
1701063300000|2023-11-27 05:35:00|8243.1|8238.1|8242.6|8237.6|8243.2|8238.2|8242.4|8237.4|0
1701063600000|2023-11-27 05:40:00|8242.7|8237.7|8243.9|8238.9|8245.5|8240.5|8242.7|8237.7|0
1701063900000|2023-11-27 05:45:00|8243.8|8238.8|8243.8|8238.8|8244.5|8239.5|8243.3|8238.3|0
1701064200000|2023-11-27 05:50:00|8243.9|8238.9|8242.1|8237.1|8244|8239|8241.6|8236.6|0
1701064500000|2023-11-27 05:55:00|8242|8237|8239.4|8234.4|8242.1|8237.1|8239.3|8234.3|0
1701064800000|2023-11-27 06:00:00|8239.5|8234.5|8241.2|8236.2|8241.7|8236.7|8239.3|8234.3|0
1701065100000|2023-11-27 06:05:00|8241.3|8236.3|8244|8239|8244.3|8239.3|8241|8236|0
1701065400000|2023-11-27 06:10:00|8244.1|8239.1|8245.6|8240.6|8245.8|8240.8|8243.9|8238.9|0
1701065700000|2023-11-27 06:15:00|8245.2|8240.2|8244.9|8239.9|8245.7|8240.7|8244.3|8239.3|0
1701066000000|2023-11-27 06:20:00|8245|8240|8246.8|8241.8|8247.4|8242.4|8244.9|8239.9|0
1701066300000|2023-11-27 06:25:00|8247|8242|8246.9|8241.9|8248.1|8243.1|8246.7|8241.7|0
1701066600000|2023-11-27 06:30:00|8246.8|8241.8|8246.4|8241.4|8247.4|8242.4|8245|8240|0
1701066900000|2023-11-27 06:35:00|8246.5|8241.5|8245.1|8240.1|8246.7|8241.7|8245.1|8240.1|0
1701067200000|2023-11-27 06:40:00|8245|8240|8245.6|8240.6|8245.8|8240.8|8244.8|8239.8|0
1701067500000|2023-11-27 06:45:00|8245.5|8240.5|8247.5|8242.5|8247.6|8242.6|8245.3|8240.3|0
1701067800000|2023-11-27 06:50:00|8247.6|8242.6|8246.6|8241.6|8247.9|8242.9|8246.1|8241.1|0
1701068100000|2023-11-27 06:55:00|8246.8|8241.8|8246.6|8241.6|8248.2|8243.2|8246.4|8241.4|0
1701068400000|2023-11-27 07:00:00|8246.8|8241.8|8252.4|8247.4|8252.5|8247.5|8246.8|8241.8|0
1701068700000|2023-11-27 07:05:00|8252.3|8247.3|8252.3|8247.3|8252.8|8247.8|8251.5|8246.5|0
1701069000000|2023-11-27 07:10:00|8252.4|8247.4|8255.1|8250.1|8255.4|8250.4|8252.3|8247.3|0
1701069300000|2023-11-27 07:15:00|8255.4|8250.4|8254.8|8249.8|8255.4|8250.4|8254.1|8249.1|0
1701069600000|2023-11-27 07:20:00|8255|8250|8258|8253|8259|8254|8254.8|8249.8|0
1701069900000|2023-11-27 07:25:00|8257.9|8252.9|8257.8|8252.8|8258.8|8253.8|8257.4|8252.4|0
1701070200000|2023-11-27 07:30:00|8257.5|8252.5|8257.7|8252.7|8259|8254|8256.9|8251.9|0
1701070500000|2023-11-27 07:35:00|8258.2|8253.2|8258.3|8253.3|8259.1|8254.1|8257.7|8252.7|0
1701070800000|2023-11-27 07:40:00|8258.4|8253.4|8257.7|8252.7|8259.2|8254.2|8256.6|8251.6|0
1701071100000|2023-11-27 07:45:00|8257.8|8252.8|8258.3|8253.3|8258.9|8253.9|8257.4|8252.4|0
1701071400000|2023-11-27 07:50:00|8258.4|8253.4|8260.3|8255.3|8260.5|8255.5|8258.2|8253.2|0
1701071700000|2023-11-27 07:55:00|8260.2|8255.2|8259.9|8254.9|8261.5|8256.5|8259.1|8254.1|0
1701072000000|2023-11-27 08:00:00|8259.8|8254.8|8260.4|8255.4|8261.6|8256.6|8258.2|8253.2|0
1701072300000|2023-11-27 08:05:00|8260.3|8255.3|8260|8255|8261.7|8256.7|8258.4|8253.4|0
1701072600000|2023-11-27 08:10:00|8260.1|8255.1|8257.9|8252.9|8261|8256|8257.4|8252.4|0
1701072900000|2023-11-27 08:15:00|8257.8|8252.8|8264.8|8259.8|8264.8|8259.8|8257.8|8252.8|0
1701073200000|2023-11-27 08:20:00|8264.7|8259.7|8264.5|8259.5|8265.2|8260.2|8262.9|8257.9|0
1701073500000|2023-11-27 08:25:00|8264.4|8259.4|8263.6|8258.6|8266.5|8261.5|8263.6|8258.6|0
1701073800000|2023-11-27 08:30:00|8263.7|8258.7|8266|8261|8266.2|8261.2|8263.4|8258.4|0
1701074100000|2023-11-27 08:35:00|8266.1|8261.1|8266.5|8261.5|8267|8262|8265.4|8260.4|0
1701074400000|2023-11-27 08:40:00|8266.4|8261.4|8265.2|8260.2|8267.7|8262.7|8265.1|8260.1|0
1701074700000|2023-11-27 08:45:00|8265.1|8260.1|8265.1|8260.1|8266.5|8261.5|8264.3|8259.3|0
1701075000000|2023-11-27 08:50:00|8265|8260|8264.9|8259.9|8265.8|8260.8|8263.2|8258.2|0
1701075300000|2023-11-27 08:55:00|8264.7|8259.7|8265.5|8260.5|8265.6|8260.6|8264|8259|0
1701075600000|2023-11-27 09:00:00|8265.4|8260.4|8267|8264|8267.8|8264.8|8263|8260|0
1701075900000|2023-11-27 09:05:00|8267.4|8264.4|8266.3|8263.3|8268.3|8265.3|8265.1|8262.1|0
1701076200000|2023-11-27 09:10:00|8266|8263|8270.3|8267.3|8270.7|8267.7|8266|8263|0
1701076500000|2023-11-27 09:15:00|8270.4|8267.4|8267.9|8264.9|8270.9|8267.9|8267.5|8264.5|0
1701076800000|2023-11-27 09:20:00|8267.8|8264.8|8267.1|8264.1|8268.1|8265.1|8266.5|8263.5|0
1701077100000|2023-11-27 09:25:00|8267|8264|8263.2|8260.2|8276.4|8273.4|8262.7|8259.7|0
1701077400000|2023-11-27 09:30:00|8263.3|8260.3|8263|8260|8263.9|8260.9|8262.3|8259.3|0
1701077700000|2023-11-27 09:35:00|8263.4|8260.4|8258.7|8255.7|8263.6|8260.6|8258.7|8255.7|0
1701078000000|2023-11-27 09:40:00|8258.6|8255.6|8260.2|8257.2|8261|8258|8258.2|8255.2|0
1701078300000|2023-11-27 09:45:00|8258.2|8255.2|8258.3|8255.3|8260.2|8257.2|8256.2|8253.2|0
1701078600000|2023-11-27 09:50:00|8258.2|8255.2|8257.8|8254.8|8258.2|8255.2|8255.4|8252.4|0
1701078900000|2023-11-27 09:55:00|8257.7|8254.7|8256.8|8253.8|8257.8|8254.8|8255.8|8252.8|0
1701079200000|2023-11-27 10:00:00|8256.4|8253.4|8256.7|8253.7|8256.9|8253.9|8255.4|8252.4|0
1701079500000|2023-11-27 10:05:00|8256.6|8253.6|8258.1|8255.1|8258.2|8255.2|8256.3|8253.3|0
1701079800000|2023-11-27 10:10:00|8258.2|8255.2|8261.2|8258.2|8261.3|8258.3|8258|8255|0
1701080100000|2023-11-27 10:15:00|8261.3|8258.3|8262.3|8259.3|8262.3|8259.3|8259.7|8256.7|0
1701080400000|2023-11-27 10:20:00|8262.2|8259.2|8262.8|8259.8|8263.2|8260.2|8261.6|8258.6|0
1701080700000|2023-11-27 10:25:00|8262.9|8259.9|8263.7|8260.7|8264.1|8261.1|8262.3|8259.3|0
1701081000000|2023-11-27 10:30:00|8263|8260|8264.2|8261.2|8264.8|8261.8|8262.3|8259.3|0
1701081300000|2023-11-27 10:35:00|8264.1|8261.1|8263.4|8260.4|8264.5|8261.5|8263.3|8260.3|0
1701081600000|2023-11-27 10:40:00|8263.3|8260.3|8265.4|8262.4|8266.5|8263.5|8263.3|8260.3|0
1701081900000|2023-11-27 10:45:00|8265.3|8262.3|8266.3|8263.3|8266.3|8263.3|8264.5|8261.5|0
1701082200000|2023-11-27 10:50:00|8265.6|8262.6|8268.2|8265.2|8268.7|8265.7|8265.5|8262.5|0
1701082500000|2023-11-27 10:55:00|8268.3|8265.3|8269.9|8266.9|8269.9|8266.9|8268.3|8265.3|0
1701082800000|2023-11-27 11:00:00|8269.6|8266.6|8268.7|8265.7|8270|8267|8268.3|8265.3|0
1701083100000|2023-11-27 11:05:00|8268.6|8265.6|8268.6|8265.6|8268.8|8265.8|8267.9|8264.9|0
1701083400000|2023-11-27 11:10:00|8268.5|8265.5|8267.9|8264.9|8270.2|8267.2|8267.9|8264.9|0
1701083700000|2023-11-27 11:15:00|8268|8265|8265.9|8262.9|8268.1|8265.1|8265|8262|0
1701084000000|2023-11-27 11:20:00|8265.7|8262.7|8266.2|8263.2|8266.2|8263.2|8265|8262|0
1701084300000|2023-11-27 11:25:00|8266.1|8263.1|8264.7|8261.7|8266.4|8263.4|8264.7|8261.7|0
1701084600000|2023-11-27 11:30:00|8264.9|8261.9|8266.6|8263.6|8266.8|8263.8|8264.8|8261.8|0
1701084900000|2023-11-27 11:35:00|8266.7|8263.7|8265|8262|8266.8|8263.8|8265|8262|0
1701085200000|2023-11-27 11:40:00|8265.1|8262.1|8263.5|8260.5|8265.2|8262.2|8263.4|8260.4|0
1701085500000|2023-11-27 11:45:00|8263.6|8260.6|8263.2|8260.2|8263.7|8260.7|8262.5|8259.5|0
1701085800000|2023-11-27 11:50:00|8263.1|8260.1|8259.8|8256.8|8263.2|8260.2|8259.8|8256.8|0
1701086100000|2023-11-27 11:55:00|8259.9|8256.9|8261.8|8258.8|8261.9|8258.9|8259.6|8256.6|0
1701086400000|2023-11-27 12:00:00|8262.5|8259.5|8272.6|8269.6|8272.9|8269.9|8262.5|8259.5|0
1701086700000|2023-11-27 12:05:00|8272.3|8269.3|8277.3|8274.3|8277.4|8274.4|8271.7|8268.7|0
1701087000000|2023-11-27 12:10:00|8277.4|8274.4|8282.9|8279.9|8283.6|8280.6|8277.3|8274.3|0
1701087300000|2023-11-27 12:15:00|8284.1|8281.1|8282.5|8279.5|8284.1|8281.1|8281.4|8278.4|0
1701087600000|2023-11-27 12:20:00|8282.7|8279.7|8282.5|8279.5|8283.5|8280.5|8282.3|8279.3|0
1701087900000|2023-11-27 12:25:00|8282.7|8279.7|8278|8275|8282.8|8279.8|8278|8275|0
1701088200000|2023-11-27 12:30:00|8277.8|8274.8|8280.6|8277.6|8280.6|8277.6|8277.6|8274.6|0
1701088500000|2023-11-27 12:35:00|8280.5|8277.5|8277.5|8274.5|8280.6|8277.6|8275.7|8272.7|0
1701088800000|2023-11-27 12:40:00|8277.4|8274.4|8276.8|8273.8|8278.2|8275.2|8276.4|8273.4|0
1701089100000|2023-11-27 12:45:00|8276.9|8273.9|8278.4|8275.4|8278.6|8275.6|8276.7|8273.7|0
1701089400000|2023-11-27 12:50:00|8278.5|8275.5|8279.7|8276.7|8279.8|8276.8|8277.7|8274.7|0
1701089700000|2023-11-27 12:55:00|8279.8|8276.8|8280.6|8277.6|8280.7|8277.7|8279.3|8276.3|0
1701090000000|2023-11-27 13:00:00|8280.3|8277.3|8280.3|8277.3|8281.8|8278.8|8279.6|8276.6|0
1701090300000|2023-11-27 13:05:00|8280.4|8277.4|8290.2|8287.2|8290.7|8287.7|8280.4|8277.4|0
1701090600000|2023-11-27 13:10:00|8290.1|8287.1|8290.5|8287.5|8290.9|8287.9|8288.7|8285.7|0
1701090900000|2023-11-27 13:15:00|8290.4|8287.4|8291|8288|8291.1|8288.1|8288.6|8285.6|0
1701091200000|2023-11-27 13:20:00|8291.1|8288.1|8292.3|8289.3|8293|8290|8290.5|8287.5|0
1701091500000|2023-11-27 13:25:00|8292.5|8289.5|8292.8|8289.8|8293.3|8290.3|8291.2|8288.2|0
1701091800000|2023-11-27 13:30:00|8293.1|8290.1|8288.9|8285.9|8293.2|8290.2|8288.8|8285.8|0
1701092100000|2023-11-27 13:35:00|8289|8286|8284.4|8281.4|8289|8286|8284.4|8281.4|0
1701092400000|2023-11-27 13:40:00|8284.2|8281.2|8283.8|8280.8|8286.3|8283.3|8282.6|8279.6|0
1701092700000|2023-11-27 13:45:00|8283.9|8280.9|8281.4|8278.4|8285|8282|8280.7|8277.7|0
1701093000000|2023-11-27 13:50:00|8281.2|8278.2|8281|8278|8281.3|8278.3|8278.3|8275.3|0
1701093300000|2023-11-27 13:55:00|8280.9|8277.9|8275.6|8272.6|8280.9|8277.9|8274.8|8271.8|0
1701093600000|2023-11-27 14:00:00|8275.4|8272.4|8269.4|8266.4|8277.6|8274.6|8269.4|8266.4|0
1701093900000|2023-11-27 14:05:00|8269.6|8266.6|8265.7|8262.7|8269.6|8266.6|8265.6|8262.6|0
1701094200000|2023-11-27 14:10:00|8265.8|8262.8|8265|8262|8265.8|8262.8|8263|8260|0
1701094500000|2023-11-27 14:15:00|8265.1|8262.1|8269.3|8266.3|8269.8|8266.8|8265.1|8262.1|0
1701094800000|2023-11-27 14:20:00|8269.2|8266.2|8272|8269|8272|8269|8268.2|8265.2|0
1701095100000|2023-11-27 14:25:00|8271.4|8268.4|8274.3|8271.3|8275.4|8272.4|8267|8264|0
1701095400000|2023-11-27 14:30:00|8276.2|8273.2|8270.8|8269|8316.6|8314.8|8267.3|8265.5|0
1701095700000|2023-11-27 14:35:00|8271.4|8269.6|8285.2|8283.4|8286.3|8284.5|8256.9|8255.1|0
1701096000000|2023-11-27 14:40:00|8284.9|8283.1|8280.1|8278.3|8293.7|8291.9|8280|8278.2|0
1701096300000|2023-11-27 14:45:00|8279.8|8278|8278.5|8276.7|8289|8287.2|8275.7|8273.9|0
1701096600000|2023-11-27 14:50:00|8279.6|8277.8|8286.8|8285|8287.1|8285.3|8268.1|8266.3|0
1701096900000|2023-11-27 14:55:00|8286.6|8284.8|8291.8|8290|8292.5|8290.7|8279.1|8277.3|0
1701097200000|2023-11-27 15:00:00|8292|8290.2|8292.1|8290.3|8299.1|8297.3|8287.4|8285.6|0
1701097500000|2023-11-27 15:05:00|8291.8|8290|8313.8|8312|8313.8|8312|8287|8285.2|0
1701097800000|2023-11-27 15:10:00|8315|8313.2|8303.5|8301.7|8317.8|8316|8297.7|8295.9|0
1701098100000|2023-11-27 15:15:00|8303|8301.2|8298.5|8296.7|8305.9|8304.1|8294.7|8292.9|0
1701098400000|2023-11-27 15:20:00|8298.6|8296.8|8288.7|8286.9|8303.1|8301.3|8286|8284.2|0
1701098700000|2023-11-27 15:25:00|8289.2|8287.4|8295.3|8293.5|8301|8299.2|8289.2|8287.4|0
1701099000000|2023-11-27 15:30:00|8296.3|8294.5|8312.1|8310.3|8312.4|8310.6|8296.1|8294.3|0
1701099300000|2023-11-27 15:35:00|8312|8310.2|8309.3|8307.5|8315.3|8313.5|8307.2|8305.4|0
1701099600000|2023-11-27 15:40:00|8309|8307.2|8309.3|8307.5|8314.1|8312.3|8307.6|8305.8|0
1701099900000|2023-11-27 15:45:00|8308.7|8306.9|8306.3|8304.5|8311.4|8309.6|8302.4|8300.6|0
1701100200000|2023-11-27 15:50:00|8305.9|8304.1|8302.5|8300.7|8306.8|8305|8301.3|8299.5|0
1701100500000|2023-11-27 15:55:00|8302.4|8300.6|8300.5|8298.7|8309.8|8308|8300.5|8298.7|0
1701100800000|2023-11-27 16:00:00|8300.4|8298.6|8289.5|8287.7|8300.4|8298.6|8287.6|8285.8|0
1701101100000|2023-11-27 16:05:00|8289.3|8287.5|8284.2|8282.4|8289.3|8287.5|8276.3|8274.5|0
1701101400000|2023-11-27 16:10:00|8283.7|8281.9|8276.7|8274.9|8284.5|8282.7|8272.3|8270.5|0
1701101700000|2023-11-27 16:15:00|8276.3|8274.5|8277.6|8275.8|8279.4|8277.6|8272.7|8270.9|0
1701102000000|2023-11-27 16:20:00|8277.7|8275.9|8278.8|8277|8284.4|8282.6|8275.9|8274.1|0
1701102300000|2023-11-27 16:25:00|8278.7|8276.9|8284.8|8283|8284.8|8283|8276.9|8275.1|0
1701102600000|2023-11-27 16:30:00|8284.5|8282.7|8286.2|8284.4|8287.5|8285.7|8281.5|8279.7|0
1701102900000|2023-11-27 16:35:00|8286.3|8284.5|8295.1|8293.3|8295.1|8293.3|8285.9|8284.1|0
1701103200000|2023-11-27 16:40:00|8295.4|8293.6|8293.5|8291.7|8300.5|8298.7|8287|8285.2|0
1701103500000|2023-11-27 16:45:00|8293.4|8291.6|8296.7|8294.9|8299.5|8297.7|8292.1|8290.3|0
1701103800000|2023-11-27 16:50:00|8296.8|8295|8299.2|8297.4|8299.8|8298|8295.1|8293.3|0
1701104100000|2023-11-27 16:55:00|8299.3|8297.5|8302.4|8300.6|8305.5|8303.7|8298.2|8296.4|0
1701104400000|2023-11-27 17:00:00|8302.7|8300.9|8306.6|8304.8|8306.6|8304.8|8299.1|8297.3|0
1701104700000|2023-11-27 17:05:00|8306.4|8304.6|8308.3|8306.5|8310|8308.2|8305.8|8304|0
1701105000000|2023-11-27 17:10:00|8307.9|8306.1|8307.7|8305.9|8311.2|8309.4|8305.1|8303.3|0
1701105300000|2023-11-27 17:15:00|8307.3|8305.5|8308.9|8307.1|8309.2|8307.4|8302.6|8300.8|0
1701105600000|2023-11-27 17:20:00|8308.8|8307|8307.3|8305.5|8309.2|8307.4|8304|8302.2|0
1701105900000|2023-11-27 17:25:00|8307.4|8305.6|8308|8306.2|8310.4|8308.6|8304.5|8302.7|0
1701106200000|2023-11-27 17:30:00|8308.4|8306.6|8304|8302.2|8309.2|8307.4|8303.4|8301.6|0
1701106500000|2023-11-27 17:35:00|8304.4|8302.6|8305.3|8303.5|8308.1|8306.3|8303.9|8302.1|0
1701106800000|2023-11-27 17:40:00|8305.2|8303.4|8311.6|8309.8|8313.6|8311.8|8305.2|8303.4|0
1701107100000|2023-11-27 17:45:00|8311.9|8310.1|8310.5|8308.7|8313.1|8311.3|8310.3|8308.5|0
1701107400000|2023-11-27 17:50:00|8310.6|8308.8|8315.8|8314|8315.8|8314|8308.5|8306.7|0
1701107700000|2023-11-27 17:55:00|8315.7|8313.9|8318.5|8316.7|8318.8|8317|8314.6|8312.8|0
1701108000000|2023-11-27 18:00:00|8318.8|8317|8325.3|8323.5|8325.7|8323.9|8316|8314.2|0
1701108300000|2023-11-27 18:05:00|8324.4|8322.6|8319.5|8317.7|8327.2|8325.4|8319.5|8317.7|0
1701108600000|2023-11-27 18:10:00|8319.6|8317.8|8325.7|8323.9|8326.7|8324.9|8318.9|8317.1|0
1701108900000|2023-11-27 18:15:00|8325.8|8324|8316.9|8315.1|8326|8324.2|8316.8|8315|0
1701109200000|2023-11-27 18:20:00|8316.2|8314.4|8310.4|8308.6|8316.3|8314.5|8309.1|8307.3|0
1701109500000|2023-11-27 18:25:00|8310.2|8308.4|8310.3|8308.5|8311.5|8309.7|8306.1|8304.3|0
1701109800000|2023-11-27 18:30:00|8310.1|8308.3|8309|8307.2|8311.2|8309.4|8307.5|8305.7|0
1701110100000|2023-11-27 18:35:00|8309.1|8307.3|8304.6|8302.8|8311.4|8309.6|8304.2|8302.4|0
1701110400000|2023-11-27 18:40:00|8304.5|8302.7|8300.6|8298.8|8305.4|8303.6|8299.5|8297.7|0
1701110700000|2023-11-27 18:45:00|8300.7|8298.9|8298.2|8296.4|8305.9|8304.1|8298.2|8296.4|0
1701111000000|2023-11-27 18:50:00|8298.1|8296.3|8297.1|8295.3|8301.4|8299.6|8293.8|8292|0
1701111300000|2023-11-27 18:55:00|8297|8295.2|8297|8295.2|8298.2|8296.4|8293.8|8292|0
1701111600000|2023-11-27 19:00:00|8297.7|8295.9|8295.4|8293.6|8301.1|8299.3|8295.2|8293.4|0
1701111900000|2023-11-27 19:05:00|8295.2|8293.4|8299.4|8297.6|8300.1|8298.3|8292.4|8290.6|0
1701112200000|2023-11-27 19:10:00|8299|8297.2|8297.9|8296.1|8301|8299.2|8297.3|8295.5|0
1701112500000|2023-11-27 19:15:00|8297.6|8295.8|8288.5|8286.7|8297.6|8295.8|8288.5|8286.7|0
1701112800000|2023-11-27 19:20:00|8288.3|8286.5|8288.9|8287.1|8290.8|8289|8286.6|8284.8|0
1701113100000|2023-11-27 19:25:00|8288.4|8286.6|8288.6|8286.8|8288.6|8286.8|8284.6|8282.8|0
1701113400000|2023-11-27 19:30:00|8288.7|8286.9|8288|8286.2|8289.5|8287.7|8284|8282.2|0
1701113700000|2023-11-27 19:35:00|8287.8|8286|8281.8|8280|8291.4|8289.6|8281.8|8280|0
1701114000000|2023-11-27 19:40:00|8281.7|8279.9|8268|8266.2|8281.7|8279.9|8260.6|8258.8|0
1701114300000|2023-11-27 19:45:00|8267.9|8266.1|8265.7|8263.9|8272|8270.2|8262.6|8260.8|0
1701114600000|2023-11-27 19:50:00|8265.8|8264|8266.1|8264.3|8267.7|8265.9|8265.3|8263.5|0
1701114900000|2023-11-27 19:55:00|8265.8|8264|8276|8274.2|8276.2|8274.4|8265|8263.2|0
1701115200000|2023-11-27 20:00:00|8275.8|8274|8276.5|8274.7|8278.7|8276.9|8273.3|8271.5|0
1701115500000|2023-11-27 20:05:00|8276.4|8274.6|8276.7|8274.9|8279.7|8277.9|8274.5|8272.7|0
1701115800000|2023-11-27 20:10:00|8276.4|8274.6|8273.7|8271.9|8278.1|8276.3|8273.7|8271.9|0
1701116100000|2023-11-27 20:15:00|8274.1|8272.3|8279.5|8277.7|8280.4|8278.6|8272.7|8270.9|0
1701116400000|2023-11-27 20:20:00|8279.7|8277.9|8284.7|8282.9|8285.1|8283.3|8279.5|8277.7|0
1701116700000|2023-11-27 20:25:00|8284.6|8282.8|8284.6|8282.8|8285.8|8284|8283|8281.2|0
1701117000000|2023-11-27 20:30:00|8285.2|8283.4|8286.5|8284.7|8287.8|8286|8283.6|8281.8|0
1701117300000|2023-11-27 20:35:00|8286.1|8284.3|8287.9|8286.1|8289|8287.2|8284.4|8282.6|0
1701117600000|2023-11-27 20:40:00|8287.8|8286|8284.2|8282.4|8288.7|8286.9|8282.3|8280.5|0
1701117900000|2023-11-27 20:45:00|8284|8282.2|8278.6|8276.8|8284.9|8283.1|8278.4|8276.6|0
1701118200000|2023-11-27 20:50:00|8278.9|8277.1|8264.7|8262.9|8278.9|8277.1|8264.4|8262.6|0
1701118500000|2023-11-27 20:55:00|8261|8259.2|8258.3|8256.5|8262.2|8260.4|8256|8254.2|0
1701118800000|2023-11-27 21:00:00|8258.9|8255.9|8256.2|8253.2|8265.3|8262.3|8254.9|8251.9|0
1701119100000|2023-11-27 21:05:00|8256.3|8253.3|8255.4|8252.4|8256.6|8253.6|8255.3|8252.3|0
1701119400000|2023-11-27 21:10:00|8255.5|8252.5|8253.9|8250.9|8255.5|8252.5|8252.4|8249.4|0
1701119700000|2023-11-27 21:15:00|8253.8|8250.8|8250.5|8247.5|8254|8251|8250.2|8247.2|0
1701120000000|2023-11-27 21:20:00|8250.6|8247.6|8251.4|8248.4|8252.3|8249.3|8250.6|8247.6|0
1701120300000|2023-11-27 21:25:00|8251.5|8248.5|8252.4|8249.4|8252.7|8249.7|8251.4|8248.4|0
1701120600000|2023-11-27 21:30:00|8252.5|8249.5|8254.7|8251.7|8256.3|8253.3|8250.9|8247.9|0
1701120900000|2023-11-27 21:35:00|8254.8|8251.8|8254.6|8251.6|8255.9|8252.9|8253.9|8250.9|0
1701121200000|2023-11-27 21:40:00|8254.4|8251.4|8254.5|8251.5|8255.8|8252.8|8254.3|8251.3|0
1701121500000|2023-11-27 21:45:00|8254.4|8251.4|8254.6|8251.6|8254.9|8251.9|8254.3|8251.3|0
1701121800000|2023-11-27 21:50:00|8254.7|8251.7|8254.8|8251.8|8255.2|8252.2|8254.2|8251.2|0
1701122100000|2023-11-27 21:55:00|8254.7|8251.7|8255.5|8252.5|8255.8|8252.8|8254|8251|0
1701122400000|2023-11-27 22:00:00|8255.6|8252.6|8255.3|8252.3|8255.7|8252.7|8254.6|8251.6|0
1701122700000|2023-11-27 22:05:00|8255.4|8252.4|8258.9|8255.9|8258.9|8255.9|8254.3|8251.3|0
1701123000000|2023-11-27 22:10:00|8258.7|8255.7|8258.1|8255.1|8258.7|8255.7|8257.9|8254.9|0
1701123300000|2023-11-27 22:15:00|8258.3|8255.3|8257.7|8254.7|8258.4|8255.4|8257.2|8254.2|0
1701123600000|2023-11-27 22:20:00|8257.6|8254.6|8257.3|8254.3|8257.7|8254.7|8257.3|8254.3|0
1701123900000|2023-11-27 22:25:00|8257.4|8254.4|8257.4|8254.4|8257.9|8254.9|8256.9|8253.9|0
1701124200000|2023-11-27 22:30:00|8257.9|8254.9|8257.5|8254.5|8258.4|8255.4|8257.5|8254.5|0
1701124500000|2023-11-27 22:35:00|8257.4|8254.4|8257.9|8254.9|8257.9|8254.9|8257.4|8254.4|0
1701124800000|2023-11-27 22:40:00|8257.8|8254.8|8257.7|8254.7|8257.8|8254.8|8257.5|8254.5|0
1701125100000|2023-11-27 22:45:00|8257.8|8254.8|8257.7|8254.7|8257.8|8254.8|8257.6|8254.6|0
1701125400000|2023-11-27 22:50:00|8257.6|8254.6|8257.9|8254.9|8258.2|8255.2|8257.6|8254.6|0
1701125700000|2023-11-27 22:55:00|8257.8|8254.8|8258.3|8255.3|8258.8|8255.8|8257.8|8254.8|0
1701126000000|2023-11-27 23:00:00|8258.2|8255.2|8257|8254|8258.5|8255.5|8256.8|8253.8|0
1701126300000|2023-11-27 23:05:00|8257.1|8254.1|8257.6|8254.6|8257.7|8254.7|8256.8|8253.8|0
1701126600000|2023-11-27 23:10:00|8257.9|8254.9|8259.6|8256.6|8259.8|8256.8|8257.9|8254.9|0
1701126900000|2023-11-27 23:15:00|8259.5|8256.5|8258.7|8255.7|8259.7|8256.7|8258.6|8255.6|0
1701127200000|2023-11-27 23:20:00|8258.8|8255.8|8258.4|8255.4|8258.8|8255.8|8258.1|8255.1|0
1701127500000|2023-11-27 23:25:00|8258.3|8255.3|8258.2|8255.2|8258.6|8255.6|8258.2|8255.2|0
1701127800000|2023-11-27 23:30:00|8258.1|8255.1|8258.8|8255.8|8258.8|8255.8|8257.4|8254.4|0
1701128100000|2023-11-27 23:35:00|8258.6|8255.6|8258.8|8255.8|8259.5|8256.5|8258.1|8255.1|0
1701128400000|2023-11-27 23:40:00|8258.7|8255.7|8258.8|8255.8|8259.3|8256.3|8258.4|8255.4|0
1701128700000|2023-11-27 23:45:00|8258.9|8255.9|8260.5|8257.5|8260.6|8257.6|8258.9|8255.9|0
1701129000000|2023-11-27 23:50:00|8260.4|8257.4|8260.8|8257.8|8261.2|8258.2|8260.4|8257.4|0
1701129300000|2023-11-27 23:55:00|8260.9|8257.9|8260.8|8257.8|8261.5|8258.5|8260.8|8257.8|0
1701129600000|2023-11-28 00:00:00|8260.9|8257.9|8257.7|8254.7|8261|8258|8257.7|8254.7|0
1701129900000|2023-11-28 00:05:00|8257.8|8254.8|8257.9|8254.9|8258.2|8255.2|8256.7|8253.7|0
1701130200000|2023-11-28 00:10:00|8258|8255|8258.2|8255.2|8258.8|8255.8|8257.9|8254.9|0
1701130500000|2023-11-28 00:15:00|8258.1|8255.1|8257|8254|8258.2|8255.2|8256.5|8253.5|0
1701130800000|2023-11-28 00:20:00|8256.9|8253.9|8254|8251|8256.9|8253.9|8253.8|8250.8|0
1701131100000|2023-11-28 00:25:00|8253.9|8250.9|8254.6|8251.6|8254.6|8251.6|8253.6|8250.6|0
1701131400000|2023-11-28 00:30:00|8254.7|8251.7|8255.4|8252.4|8255.4|8252.4|8254.3|8251.3|0
1701131700000|2023-11-28 00:35:00|8255.2|8252.2|8255.6|8252.6|8255.6|8252.6|8254.8|8251.8|0
1701132000000|2023-11-28 00:40:00|8255.5|8252.5|8255.7|8252.7|8255.9|8252.9|8255.4|8252.4|0
1701132300000|2023-11-28 00:45:00|8255.5|8252.5|8256.4|8253.4|8256.4|8253.4|8255.5|8252.5|0
1701132600000|2023-11-28 00:50:00|8256.5|8253.5|8258.6|8255.6|8258.6|8255.6|8256.3|8253.3|0
1701132900000|2023-11-28 00:55:00|8258.5|8255.5|8261.2|8256.2|8261.3|8257.7|8258.4|8255.4|0
1701133200000|2023-11-28 01:00:00|8261.1|8256.1|8260.1|8255.1|8261.2|8256.2|8259.5|8254.5|0
1701133500000|2023-11-28 01:05:00|8260|8255|8262.1|8257.1|8263.3|8258.3|8259.4|8254.4|0
1701133800000|2023-11-28 01:10:00|8262.2|8257.2|8262.8|8257.8|8263.2|8258.2|8260.8|8255.8|0
1701134100000|2023-11-28 01:15:00|8262.7|8257.7|8262.2|8257.2|8263.4|8258.4|8261.1|8256.1|0
1701134400000|2023-11-28 01:20:00|8262.1|8257.1|8259.4|8254.4|8262.3|8257.3|8259|8254|0
1701134700000|2023-11-28 01:25:00|8259.5|8254.5|8259.5|8254.5|8260.3|8255.3|8258.9|8253.9|0
1701135000000|2023-11-28 01:30:00|8259.2|8254.2|8256.5|8251.5|8259.2|8254.2|8256.4|8251.4|0
1701135300000|2023-11-28 01:35:00|8256.6|8251.6|8257.1|8252.1|8257.9|8252.9|8255.9|8250.9|0
1701135600000|2023-11-28 01:40:00|8257|8252|8260.5|8255.5|8261.3|8256.3|8257|8252|0
1701135900000|2023-11-28 01:45:00|8260.6|8255.6|8263|8258|8263.8|8258.8|8260.6|8255.6|0
1701136200000|2023-11-28 01:50:00|8262.9|8257.9|8261.2|8256.2|8263.2|8258.2|8260.9|8255.9|0
1701136500000|2023-11-28 01:55:00|8261.3|8256.3|8262.1|8257.1|8263.4|8258.4|8260.9|8255.9|0
1701136800000|2023-11-28 02:00:00|8262.2|8257.2|8263|8258|8263.3|8258.3|8262|8257|0
1701137100000|2023-11-28 02:05:00|8262.9|8257.9|8263.8|8258.8|8264.3|8259.3|8262.4|8257.4|0
1701137400000|2023-11-28 02:10:00|8263.7|8258.7|8263|8258|8263.8|8258.8|8262.3|8257.3|0
1701137700000|2023-11-28 02:15:00|8263.1|8258.1|8264.2|8259.2|8264.4|8259.4|8262.8|8257.8|0
1701138000000|2023-11-28 02:20:00|8264|8259|8265.4|8260.4|8265.7|8260.7|8263.8|8258.8|0
1701138300000|2023-11-28 02:25:00|8265.1|8260.1|8264.4|8259.4|8265.5|8260.5|8264|8259|0
1701138600000|2023-11-28 02:30:00|8264.5|8259.5|8265|8260|8265|8260|8264|8259|0
1701138900000|2023-11-28 02:35:00|8264.9|8259.9|8265.1|8260.1|8265.6|8260.6|8264.4|8259.4|0
1701139200000|2023-11-28 02:40:00|8265|8260|8264|8259|8265.3|8260.3|8263.3|8258.3|0
1701139500000|2023-11-28 02:45:00|8263.9|8258.9|8263.8|8258.8|8264.1|8259.1|8263.2|8258.2|0
1701139800000|2023-11-28 02:50:00|8263.7|8258.7|8263|8258|8264.1|8259.1|8262.8|8257.8|0
1701140100000|2023-11-28 02:55:00|8263.1|8258.1|8262.5|8257.5|8263.5|8258.5|8262.5|8257.5|0
1701140400000|2023-11-28 03:00:00|8262.6|8257.6|8262.2|8257.2|8263.1|8258.1|8262.2|8257.2|0
1701140700000|2023-11-28 03:05:00|8262.1|8257.1|8261.7|8256.7|8262.7|8257.7|8261.4|8256.4|0
1701141000000|2023-11-28 03:10:00|8261.8|8256.8|8261.5|8256.5|8262.2|8257.2|8261.3|8256.3|0
1701141300000|2023-11-28 03:15:00|8261.6|8256.6|8256.7|8251.7|8261.6|8256.6|8256.6|8251.6|0
1701141600000|2023-11-28 03:20:00|8256.6|8251.6|8259.1|8254.1|8260.1|8255.1|8256.6|8251.6|0
1701141900000|2023-11-28 03:25:00|8259.2|8254.2|8260.2|8255.2|8260.6|8255.6|8258.7|8253.7|0
1701142200000|2023-11-28 03:30:00|8260.3|8255.3|8257.6|8252.6|8260.3|8255.3|8257.4|8252.4|0
1701142500000|2023-11-28 03:35:00|8257.5|8252.5|8257.1|8252.1|8258.1|8253.1|8257|8252|0
1701142800000|2023-11-28 03:40:00|8257.2|8252.2|8256.9|8251.9|8257.7|8252.7|8256|8251|0
1701143100000|2023-11-28 03:45:00|8256.8|8251.8|8255.6|8250.6|8256.9|8251.9|8255.4|8250.4|0
1701143400000|2023-11-28 03:50:00|8255.7|8250.7|8257.1|8252.1|8257.7|8252.7|8255.7|8250.7|0
1701143700000|2023-11-28 03:55:00|8257|8252|8255.9|8250.9|8257.4|8252.4|8255.7|8250.7|0
1701144000000|2023-11-28 04:00:00|8256|8251|8256.2|8251.2|8257|8252|8255.6|8250.6|0
1701144300000|2023-11-28 04:05:00|8256.1|8251.1|8255.7|8250.7|8256.2|8251.2|8255.1|8250.1|0
1701144600000|2023-11-28 04:10:00|8255.6|8250.6|8256.6|8251.6|8256.9|8251.9|8255.5|8250.5|0
1701144900000|2023-11-28 04:15:00|8256.5|8251.5|8256.4|8251.4|8256.8|8251.8|8256.1|8251.1|0
1701145200000|2023-11-28 04:20:00|8256.5|8251.5|8255.9|8250.9|8256.8|8251.8|8255.6|8250.6|0
1701145500000|2023-11-28 04:25:00|8256|8251|8254.6|8249.6|8256.2|8251.2|8254.4|8249.4|0
1701145800000|2023-11-28 04:30:00|8255.1|8250.1|8255.1|8250.1|8256.2|8251.2|8254.7|8249.7|0
1701146100000|2023-11-28 04:35:00|8255|8250|8254.9|8249.9|8255.7|8250.7|8254.3|8249.3|0
1701146400000|2023-11-28 04:40:00|8255|8250|8255.7|8250.7|8255.9|8250.9|8254.9|8249.9|0
1701146700000|2023-11-28 04:45:00|8255.6|8250.6|8256.6|8251.6|8256.8|8251.8|8255.2|8250.2|0
1701147000000|2023-11-28 04:50:00|8256.7|8251.7|8255.8|8250.8|8256.7|8251.7|8255.8|8250.8|0
1701147300000|2023-11-28 04:55:00|8255.9|8250.9|8257.3|8252.3|8257.7|8252.7|8255.8|8250.8|0
1701147600000|2023-11-28 05:00:00|8257.4|8252.4|8257.1|8252.1|8257.6|8252.6|8256.4|8251.4|0
1701147900000|2023-11-28 05:05:00|8257|8252|8256.2|8251.2|8257.2|8252.2|8256|8251|0
1701148200000|2023-11-28 05:10:00|8256.3|8251.3|8256.7|8251.7|8257.2|8252.2|8256.3|8251.3|0
1701148500000|2023-11-28 05:15:00|8256.6|8251.6|8255.7|8250.7|8256.9|8251.9|8255.7|8250.7|0
1701148800000|2023-11-28 05:20:00|8255.8|8250.8|8256.1|8251.1|8256.1|8251.1|8254.8|8249.8|0
1701149100000|2023-11-28 05:25:00|8256|8251|8257.6|8252.6|8258.2|8253.2|8255.9|8250.9|0
1701149400000|2023-11-28 05:30:00|8257.8|8252.8|8261.1|8256.1|8261.2|8256.2|8257.7|8252.7|0
1701149700000|2023-11-28 05:35:00|8261|8256|8261.9|8256.9|8262|8257|8260.7|8255.7|0
1701150000000|2023-11-28 05:40:00|8262|8257|8258.9|8253.9|8262|8257|8258.6|8253.6|0
1701150300000|2023-11-28 05:45:00|8259|8254|8260.4|8255.4|8260.4|8255.4|8259|8254|0
1701150600000|2023-11-28 05:50:00|8260.5|8255.5|8258.3|8253.3|8260.5|8255.5|8258.3|8253.3|0
1701150900000|2023-11-28 05:55:00|8258.2|8253.2|8260.2|8255.2|8260.4|8255.4|8258.2|8253.2|0
1701151200000|2023-11-28 06:00:00|8260|8255|8262.9|8257.9|8263.1|8258.1|8259.7|8254.7|0
1701151500000|2023-11-28 06:05:00|8263.1|8258.1|8262.7|8257.7|8263.1|8258.1|8262.1|8257.1|0
1701151800000|2023-11-28 06:10:00|8262.6|8257.6|8261|8256|8262.8|8257.8|8260.5|8255.5|0
1701152100000|2023-11-28 06:15:00|8261.2|8256.2|8263.6|8258.6|8264.2|8259.2|8261.1|8256.1|0
1701152400000|2023-11-28 06:20:00|8263.8|8258.8|8263.8|8258.8|8264|8259|8262.7|8257.7|0
1701152700000|2023-11-28 06:25:00|8263.9|8258.9|8263.2|8258.2|8263.9|8258.9|8262.9|8257.9|0
1701153000000|2023-11-28 06:30:00|8263.1|8258.1|8263.8|8258.8|8264.1|8259.1|8263.1|8258.1|0
1701153300000|2023-11-28 06:35:00|8263.7|8258.7|8264.6|8259.6|8265.2|8260.2|8263.7|8258.7|0
1701153600000|2023-11-28 06:40:00|8264.7|8259.7|8262.9|8257.9|8265|8260|8262.8|8257.8|0
1701153900000|2023-11-28 06:45:00|8262.8|8257.8|8262.1|8257.1|8263.3|8258.3|8262|8257|0
1701154200000|2023-11-28 06:50:00|8262.2|8257.2|8262|8257|8262.8|8257.8|8261.8|8256.8|0
1701154500000|2023-11-28 06:55:00|8261.9|8256.9|8263.4|8258.4|8263.6|8258.6|8260.9|8255.9|0
1701154800000|2023-11-28 07:00:00|8263.2|8258.2|8258.7|8253.7|8263.6|8258.6|8258|8253|0
1701155100000|2023-11-28 07:05:00|8258.6|8253.6|8256.5|8251.5|8258.7|8253.7|8256.4|8251.4|0
1701155400000|2023-11-28 07:10:00|8256.6|8251.6|8249.2|8244.2|8256.6|8251.6|8248.4|8243.4|0
1701155700000|2023-11-28 07:15:00|8248.8|8243.8|8249.4|8244.4|8250.5|8245.5|8247.4|8242.4|0
1701156000000|2023-11-28 07:20:00|8249.6|8244.6|8245.8|8240.8|8250.2|8245.2|8245.3|8240.3|0
1701156300000|2023-11-28 07:25:00|8245.9|8240.9|8246|8241|8247.5|8242.5|8243.7|8238.7|0
1701156600000|2023-11-28 07:30:00|8245.7|8240.7|8246.4|8241.4|8248|8243|8245.2|8240.2|0
1701156900000|2023-11-28 07:35:00|8246.1|8241.1|8244.5|8239.5|8246.4|8241.4|8244|8239|0
1701157200000|2023-11-28 07:40:00|8244.6|8239.6|8238.8|8233.8|8245|8240|8237.5|8232.5|0
1701157500000|2023-11-28 07:45:00|8239.2|8234.2|8242.2|8237.2|8243.8|8238.8|8239.1|8234.1|0
1701157800000|2023-11-28 07:50:00|8242.3|8237.3|8242|8237|8242.8|8237.8|8240.7|8235.7|0
1701158100000|2023-11-28 07:55:00|8242.3|8237.3|8243.4|8238.4|8243.9|8238.9|8241.3|8236.3|0
1701158400000|2023-11-28 08:00:00|8244|8239|8242.8|8237.8|8244.7|8239.7|8241.7|8236.7|0
1701158700000|2023-11-28 08:05:00|8242.7|8237.7|8239|8234|8244.5|8239.5|8238.3|8233.3|0
1701159000000|2023-11-28 08:10:00|8238.9|8233.9|8242.7|8237.7|8243.6|8238.6|8238.3|8233.3|0
1701159300000|2023-11-28 08:15:00|8243.1|8238.1|8238.5|8233.5|8244.4|8239.4|8238.2|8233.2|0
1701159600000|2023-11-28 08:20:00|8238.8|8233.8|8237.8|8232.8|8241|8236|8236.7|8231.7|0
1701159900000|2023-11-28 08:25:00|8237.7|8232.7|8238|8233|8240.3|8235.3|8236.9|8231.9|0
1701160200000|2023-11-28 08:30:00|8237.9|8232.9|8243.9|8238.9|8244.6|8239.6|8237.7|8232.7|0
1701160500000|2023-11-28 08:35:00|8244|8239|8240.4|8235.4|8245.6|8240.6|8239.8|8234.8|0
1701160800000|2023-11-28 08:40:00|8240.5|8235.5|8234.1|8229.1|8240.6|8235.6|8232.8|8227.8|0
1701161100000|2023-11-28 08:45:00|8234|8229|8239|8234|8239.7|8234.7|8233.4|8228.4|0
1701161400000|2023-11-28 08:50:00|8238.9|8233.9|8244|8239|8246.4|8241.4|8238.7|8233.7|0
1701161700000|2023-11-28 08:55:00|8243.9|8238.9|8244.3|8239.3|8245.5|8240.5|8242.1|8237.1|0
1701162000000|2023-11-28 09:00:00|8244.4|8239.4|8248.9|8245.9|8249.9|8246.9|8241|8238|0
1701162300000|2023-11-28 09:05:00|8249|8246|8248.7|8245.7|8249.8|8246.8|8248|8245|0
1701162600000|2023-11-28 09:10:00|8248.6|8245.6|8247.7|8244.7|8249.5|8246.5|8247.5|8244.5|0
1701162900000|2023-11-28 09:15:00|8248|8245|8248.9|8245.9|8249.4|8246.4|8247.1|8244.1|0
1701163200000|2023-11-28 09:20:00|8249.2|8246.2|8248.3|8245.3|8249.4|8246.4|8246.9|8243.9|0
1701163500000|2023-11-28 09:25:00|8248.4|8245.4|8252.2|8249.2|8252.2|8249.2|8247.7|8244.7|0
1701163800000|2023-11-28 09:30:00|8252.3|8249.3|8255.2|8252.2|8255.7|8252.7|8252|8249|0
1701164100000|2023-11-28 09:35:00|8254.9|8251.9|8254.3|8251.3|8255.4|8252.4|8253.5|8250.5|0
1701164400000|2023-11-28 09:40:00|8254.1|8251.1|8252.6|8249.6|8254.2|8251.2|8252.4|8249.4|0
1701164700000|2023-11-28 09:45:00|8253.3|8250.3|8252.7|8249.7|8254.5|8251.5|8251.7|8248.7|0
1701165000000|2023-11-28 09:50:00|8252.5|8249.5|8252.5|8249.5|8253.1|8250.1|8251.6|8248.6|0
1701165300000|2023-11-28 09:55:00|8252.6|8249.6|8252.7|8249.7|8254.3|8251.3|8251.9|8248.9|0
1701165600000|2023-11-28 10:00:00|8252.8|8249.8|8252.4|8249.4|8254.1|8251.1|8251.9|8248.9|0
1701165900000|2023-11-28 10:05:00|8252.3|8249.3|8252.1|8249.1|8252.5|8249.5|8251.2|8248.2|0
1701166200000|2023-11-28 10:10:00|8251.8|8248.8|8253.3|8250.3|8253.5|8250.5|8249.3|8246.3|0
1701166500000|2023-11-28 10:15:00|8253.4|8250.4|8251.8|8248.8|8253.6|8250.6|8251.8|8248.8|0
1701166800000|2023-11-28 10:20:00|8251.7|8248.7|8252.8|8249.8|8252.8|8249.8|8248.2|8245.2|0
1701167100000|2023-11-28 10:25:00|8253.4|8250.4|8252.9|8249.9|8255.6|8252.6|8252.3|8249.3|0
1701167400000|2023-11-28 10:30:00|8253|8250|8257.4|8254.4|8257.6|8254.6|8252.4|8249.4|0
1701167700000|2023-11-28 10:35:00|8257.5|8254.5|8256.5|8253.5|8258.5|8255.5|8256.2|8253.2|0
1701168000000|2023-11-28 10:40:00|8257.7|8254.7|8257.1|8254.1|8257.8|8254.8|8256.4|8253.4|0
1701168300000|2023-11-28 10:45:00|8257.2|8254.2|8257|8254|8259.6|8256.6|8255.6|8252.6|0
1701168600000|2023-11-28 10:50:00|8256.9|8253.9|8257.9|8254.9|8257.9|8254.9|8256.2|8253.2|0
1701168900000|2023-11-28 10:55:00|8257.8|8254.8|8259.3|8256.3|8259.4|8256.4|8257.8|8254.8|0
1701169200000|2023-11-28 11:00:00|8259.4|8256.4|8260.3|8257.3|8260.8|8257.8|8259.4|8256.4|0
1701169500000|2023-11-28 11:05:00|8260.4|8257.4|8259.9|8256.9|8262|8259|8256.5|8253.5|0
1701169800000|2023-11-28 11:10:00|8260|8257|8258.9|8255.9|8260|8257|8258.4|8255.4|0
1701170100000|2023-11-28 11:15:00|8258.8|8255.8|8257.7|8254.7|8258.9|8255.9|8256.9|8253.9|0
1701170400000|2023-11-28 11:20:00|8257.5|8254.5|8258.2|8255.2|8258.7|8255.7|8255.9|8252.9|0
1701170700000|2023-11-28 11:25:00|8257|8254|8257.1|8254.1|8258.2|8255.2|8256.1|8253.1|0
1701171000000|2023-11-28 11:30:00|8257.3|8254.3|8255.7|8252.7|8257.3|8254.3|8252.3|8249.3|0
1701171300000|2023-11-28 11:35:00|8255.6|8252.6|8254.7|8251.7|8256.1|8253.1|8254.7|8251.7|0
1701171600000|2023-11-28 11:40:00|8254.9|8251.9|8255.1|8252.1|8255.2|8252.2|8253.5|8250.5|0
1701171900000|2023-11-28 11:45:00|8255|8252|8255.6|8252.6|8255.6|8252.6|8254.5|8251.5|0
1701172200000|2023-11-28 11:50:00|8255.9|8252.9|8255.3|8252.3|8256|8253|8251.6|8248.6|0
1701172500000|2023-11-28 11:55:00|8255.5|8252.5|8253|8250|8255.5|8252.5|8252.9|8249.9|0
1701172800000|2023-11-28 12:00:00|8254.8|8251.8|8257|8254|8260.1|8257.1|8254.8|8251.8|0
1701173100000|2023-11-28 12:05:00|8257.3|8254.3|8260.4|8257.4|8260.5|8257.5|8256.9|8253.9|0
1701173400000|2023-11-28 12:10:00|8260.5|8257.5|8255.7|8252.7|8260.6|8257.6|8255.4|8252.4|0
1701173700000|2023-11-28 12:15:00|8255.6|8252.6|8254.5|8251.5|8255.6|8252.6|8253.5|8250.5|0
1701174000000|2023-11-28 12:20:00|8254.4|8251.4|8255|8252|8255|8252|8252.8|8249.8|0
1701174300000|2023-11-28 12:25:00|8254.9|8251.9|8253.4|8250.4|8254.9|8251.9|8253.1|8250.1|0
1701174600000|2023-11-28 12:30:00|8253.3|8250.3|8252.9|8249.9|8253.5|8250.5|8251.9|8248.9|0
1701174900000|2023-11-28 12:35:00|8253|8250|8252|8249|8253.5|8250.5|8252|8249|0
1701175200000|2023-11-28 12:40:00|8252.1|8249.1|8250.2|8247.2|8252.1|8249.1|8248.3|8245.3|0
1701175500000|2023-11-28 12:45:00|8250.1|8247.1|8249.7|8246.7|8251.4|8248.4|8249.7|8246.7|0
1701175800000|2023-11-28 12:50:00|8249.6|8246.6|8244.1|8241.1|8249.9|8246.9|8244|8241|0
1701176100000|2023-11-28 12:55:00|8243.9|8240.9|8236.5|8233.5|8244|8241|8236.4|8233.4|0
1701176400000|2023-11-28 13:00:00|8237.2|8234.2|8234.6|8231.6|8237.8|8234.8|8234.2|8231.2|0
1701176700000|2023-11-28 13:05:00|8234.5|8231.5|8227.9|8224.9|8234.9|8231.9|8227.9|8224.9|0
1701177000000|2023-11-28 13:10:00|8228|8225|8226.4|8223.4|8228|8225|8224.8|8221.8|0
1701177300000|2023-11-28 13:15:00|8226.5|8223.5|8229.7|8226.7|8230.2|8227.2|8225.3|8222.3|0
1701177600000|2023-11-28 13:20:00|8229.6|8226.6|8234|8231|8234|8231|8229.5|8226.5|0
1701177900000|2023-11-28 13:25:00|8234.1|8231.1|8238|8235|8239|8236|8233.9|8230.9|0
1701178200000|2023-11-28 13:30:00|8237.7|8234.7|8239.9|8236.9|8240.7|8237.7|8237.6|8234.6|0
1701178500000|2023-11-28 13:35:00|8240.1|8237.1|8236.5|8233.5|8240.1|8237.1|8236.4|8233.4|0
1701178800000|2023-11-28 13:40:00|8236.2|8233.2|8240|8237|8240.5|8237.5|8236.1|8233.1|0
1701179100000|2023-11-28 13:45:00|8239.8|8236.8|8236.7|8233.7|8240.5|8237.5|8236.5|8233.5|0
1701179400000|2023-11-28 13:50:00|8236.8|8233.8|8239.3|8236.3|8239.7|8236.7|8236.4|8233.4|0
1701179700000|2023-11-28 13:55:00|8239.2|8236.2|8242.4|8239.4|8243.1|8240.1|8238.8|8235.8|0
1701180000000|2023-11-28 14:00:00|8242.2|8239.2|8234.5|8231.5|8243.5|8240.5|8234.5|8231.5|0
1701180300000|2023-11-28 14:05:00|8234.6|8231.6|8237.5|8234.5|8238.3|8235.3|8234.2|8231.2|0
1701180600000|2023-11-28 14:10:00|8237.6|8234.6|8238.9|8235.9|8239.5|8236.5|8237.5|8234.5|0
1701180900000|2023-11-28 14:15:00|8239|8236|8237.1|8234.1|8239.4|8236.4|8237|8234|0
1701181200000|2023-11-28 14:20:00|8237|8234|8237.7|8234.7|8239.6|8236.6|8234.6|8231.6|0
1701181500000|2023-11-28 14:25:00|8231.5|8228.5|8235.9|8232.9|8237.8|8234.8|8231.5|8228.5|0
1701181800000|2023-11-28 14:30:00|8237.7|8234.7|8253|8251.2|8265|8263.2|8237.7|8234.7|0
1701182100000|2023-11-28 14:35:00|8252.6|8250.8|8243.3|8241.5|8254.7|8252.9|8238.5|8236.7|0
1701182400000|2023-11-28 14:40:00|8243.1|8241.3|8228.7|8226.9|8244.7|8242.9|8226|8224.2|0
1701182700000|2023-11-28 14:45:00|8227.1|8225.3|8229.2|8227.4|8236.9|8235.1|8225.5|8223.7|0
1701183000000|2023-11-28 14:50:00|8229|8227.2|8211.5|8209.7|8231.9|8230.1|8209.9|8208.1|0
1701183300000|2023-11-28 14:55:00|8211.4|8209.6|8220.8|8219|8222.4|8220.6|8210.3|8208.5|0
1701183600000|2023-11-28 15:00:00|8219.2|8217.4|8239.1|8237.3|8244.2|8242.4|8219.2|8217.4|0
1701183900000|2023-11-28 15:05:00|8238.5|8236.7|8240.2|8238.4|8245.4|8243.6|8236.3|8234.5|0
1701184200000|2023-11-28 15:10:00|8240|8238.2|8229.1|8227.3|8241.6|8239.8|8222.7|8220.9|0
1701184500000|2023-11-28 15:15:00|8229|8227.2|8237.3|8235.5|8238.5|8236.7|8229|8227.2|0
1701184800000|2023-11-28 15:20:00|8237.7|8235.9|8231.9|8230.1|8240.1|8238.3|8230.2|8228.4|0
1701185100000|2023-11-28 15:25:00|8231.8|8230|8235.7|8233.9|8244.2|8242.4|8231.8|8230|0
1701185400000|2023-11-28 15:30:00|8235|8233.2|8235.1|8233.3|8236.4|8234.6|8231|8229.2|0
1701185700000|2023-11-28 15:35:00|8235.2|8233.4|8246|8244.2|8246.2|8244.4|8223.5|8221.7|0
1701186000000|2023-11-28 15:40:00|8246.7|8244.9|8263.8|8262|8267.4|8265.6|8246.7|8244.9|0
1701186300000|2023-11-28 15:45:00|8263.9|8262.1|8257.6|8255.8|8264.8|8263|8256.3|8254.5|0
1701186600000|2023-11-28 15:50:00|8257.8|8256|8253.2|8251.4|8261.9|8260.1|8253.1|8251.3|0
1701186900000|2023-11-28 15:55:00|8253.3|8251.5|8256|8254.2|8257.3|8255.5|8245.1|8243.3|0
1701187200000|2023-11-28 16:00:00|8256.2|8254.4|8262.4|8260.6|8262.9|8261.1|8251.6|8249.8|0
1701187500000|2023-11-28 16:05:00|8262.5|8260.7|8256|8254.2|8267.2|8265.4|8255.6|8253.8|0
1701187800000|2023-11-28 16:10:00|8256.1|8254.3|8258.1|8256.3|8258.1|8256.3|8247|8245.2|0
1701188100000|2023-11-28 16:15:00|8257.9|8256.1|8260|8258.2|8261.6|8259.8|8253.1|8251.3|0
1701188400000|2023-11-28 16:20:00|8260.1|8258.3|8273.8|8272|8274.5|8272.7|8257|8255.2|0
1701188700000|2023-11-28 16:25:00|8273.5|8271.7|8275.3|8273.5|8282.3|8280.5|8272.2|8270.4|0
1701189000000|2023-11-28 16:30:00|8275.8|8274|8287|8285.2|8289.5|8287.7|8275.6|8273.8|0
1701189300000|2023-11-28 16:35:00|8287.2|8285.4|8287.5|8285.7|8290|8288.2|8285.8|8284|0
1701189600000|2023-11-28 16:40:00|8287.6|8285.8|8289.5|8287.7|8291.2|8289.4|8287.1|8285.3|0
1701189900000|2023-11-28 16:45:00|8289.6|8287.8|8283.6|8281.8|8290.5|8288.7|8280.2|8278.4|0
1701190200000|2023-11-28 16:50:00|8283.4|8281.6|8278|8276.2|8284.8|8283|8277.3|8275.5|0
1701190500000|2023-11-28 16:55:00|8278.2|8276.4|8280.1|8278.3|8281.1|8279.3|8276.7|8274.9|0
1701190800000|2023-11-28 17:00:00|8280.2|8278.4|8282.2|8280.4|8282.4|8280.6|8278.7|8276.9|0
1701191100000|2023-11-28 17:05:00|8282.4|8280.6|8277.3|8275.5|8282.4|8280.6|8275.6|8273.8|0
1701191400000|2023-11-28 17:10:00|8277.1|8275.3|8281.8|8280|8283.4|8281.6|8276.5|8274.7|0
1701191700000|2023-11-28 17:15:00|8281.9|8280.1|8284.6|8282.8|8286.8|8285|8280.7|8278.9|0
1701192000000|2023-11-28 17:20:00|8284.3|8282.5|8286.7|8284.9|8287.6|8285.8|8283.3|8281.5|0
1701192300000|2023-11-28 17:25:00|8286.6|8284.8|8279.9|8278.1|8287.3|8285.5|8279.6|8277.8|0
1701192600000|2023-11-28 17:30:00|8279.8|8278|8269.7|8267.9|8279.8|8278|8266|8264.2|0
1701192900000|2023-11-28 17:35:00|8269.9|8268.1|8276.3|8274.5|8277.4|8275.6|8269.9|8268.1|0
1701193200000|2023-11-28 17:40:00|8276.5|8274.7|8269.2|8267.4|8276.6|8274.8|8268.2|8266.4|0
1701193500000|2023-11-28 17:45:00|8269.3|8267.5|8265.6|8263.8|8272.4|8270.6|8264.9|8263.1|0
1701193800000|2023-11-28 17:50:00|8265.3|8263.5|8272.7|8270.9|8272.8|8271|8259|8257.2|0
1701194100000|2023-11-28 17:55:00|8272.3|8270.5|8272.2|8270.4|8275|8273.2|8270.8|8269|0
1701194400000|2023-11-28 18:00:00|8272.4|8270.6|8255.6|8253.8|8272.4|8270.6|8248.3|8246.5|0
1701194700000|2023-11-28 18:05:00|8256.1|8254.3|8258.5|8256.7|8263.9|8262.1|8256.1|8254.3|0
1701195000000|2023-11-28 18:10:00|8258.4|8256.6|8244.9|8243.1|8258.4|8256.6|8241.2|8239.4|0
1701195300000|2023-11-28 18:15:00|8244.7|8242.9|8253.9|8252.1|8254.1|8252.3|8239.7|8237.9|0
1701195600000|2023-11-28 18:20:00|8254.1|8252.3|8253|8251.2|8258|8256.2|8251.5|8249.7|0
1701195900000|2023-11-28 18:25:00|8252.8|8251|8262|8260.2|8264.1|8262.3|8251.5|8249.7|0
1701196200000|2023-11-28 18:30:00|8261.6|8259.8|8265|8263.2|8265.8|8264|8258.3|8256.5|0
1701196500000|2023-11-28 18:35:00|8264.9|8263.1|8267.5|8265.7|8269.6|8267.8|8264.6|8262.8|0
1701196800000|2023-11-28 18:40:00|8266.9|8265.1|8268.6|8266.8|8271.7|8269.9|8266|8264.2|0
1701197100000|2023-11-28 18:45:00|8268.5|8266.7|8269.4|8267.6|8274.4|8272.6|8267.6|8265.8|0
1701197400000|2023-11-28 18:50:00|8268.9|8267.1|8269.7|8267.9|8271.3|8269.5|8266.7|8264.9|0
1701197700000|2023-11-28 18:55:00|8269.6|8267.8|8266.6|8264.8|8270|8268.2|8264.4|8262.6|0
1701198000000|2023-11-28 19:00:00|8266.9|8265.1|8265.9|8264.1|8269.6|8267.8|8265.3|8263.5|0
1701198300000|2023-11-28 19:05:00|8265.8|8264|8260.7|8258.9|8268.5|8266.7|8258.1|8256.3|0
1701198600000|2023-11-28 19:10:00|8261|8259.2|8258|8256.2|8267.4|8265.6|8258|8256.2|0
1701198900000|2023-11-28 19:15:00|8258.1|8256.3|8263.2|8261.4|8264.3|8262.5|8257.3|8255.5|0
1701199200000|2023-11-28 19:20:00|8262.7|8260.9|8263.3|8261.5|8268.4|8266.6|8262.2|8260.4|0
1701199500000|2023-11-28 19:25:00|8263.4|8261.6|8264.1|8262.3|8267.7|8265.9|8263|8261.2|0
1701199800000|2023-11-28 19:30:00|8264.2|8262.4|8264.4|8262.6|8265.3|8263.5|8257.8|8256|0
1701200100000|2023-11-28 19:35:00|8264.3|8262.5|8271.7|8269.9|8272|8270.2|8264.2|8262.4|0
1701200400000|2023-11-28 19:40:00|8271.8|8270|8275.6|8273.8|8276.5|8274.7|8271.4|8269.6|0
1701200700000|2023-11-28 19:45:00|8275.5|8273.7|8274.4|8272.6|8278|8276.2|8271.8|8270|0
1701201000000|2023-11-28 19:50:00|8275|8273.2|8281.7|8279.9|8283|8281.2|8274.2|8272.4|0
1701201300000|2023-11-28 19:55:00|8281.6|8279.8|8280.7|8278.9|8282.7|8280.9|8278.1|8276.3|0
1701201600000|2023-11-28 20:00:00|8281.3|8279.5|8280.5|8278.7|8281.4|8279.6|8275.9|8274.1|0
1701201900000|2023-11-28 20:05:00|8280.4|8278.6|8274.8|8273|8280.7|8278.9|8273.4|8271.6|0
1701202200000|2023-11-28 20:10:00|8275.5|8273.7|8273.4|8271.6|8279|8277.2|8271.1|8269.3|0
1701202500000|2023-11-28 20:15:00|8273|8271.2|8270.9|8269.1|8274.2|8272.4|8269.7|8267.9|0
1701202800000|2023-11-28 20:20:00|8270.8|8269|8265.8|8264|8271.9|8270.1|8262.1|8260.3|0
1701203100000|2023-11-28 20:25:00|8265.6|8263.8|8270.1|8268.3|8272|8270.2|8264.4|8262.6|0
1701203400000|2023-11-28 20:30:00|8270|8268.2|8272.9|8271.1|8275.4|8273.6|8269.9|8268.1|0
1701203700000|2023-11-28 20:35:00|8272.7|8270.9|8277.5|8275.7|8277.5|8275.7|8272.5|8270.7|0
1701204000000|2023-11-28 20:40:00|8277.6|8275.8|8280.7|8278.9|8283.3|8281.5|8276.2|8274.4|0
1701204300000|2023-11-28 20:45:00|8280.9|8279.1|8289|8287.2|8289.6|8287.8|8280.9|8279.1|0
1701204600000|2023-11-28 20:50:00|8288.9|8287.1|8299.6|8297.8|8299.6|8297.8|8288.9|8287.1|0
1701204900000|2023-11-28 20:55:00|8298.9|8297.1|8305.3|8303.5|8307.9|8306.1|8296.7|8294.9|0
1701205200000|2023-11-28 21:00:00|8305.9|8302.9|8311.8|8308.8|8312.2|8309.2|8298.6|8295.6|0
1701205500000|2023-11-28 21:05:00|8311.7|8308.7|8312|8309|8312.4|8309.4|8310.7|8307.7|0
1701205800000|2023-11-28 21:10:00|8312.1|8309.1|8308.5|8305.5|8312.5|8309.5|8306.3|8303.3|0
1701206100000|2023-11-28 21:15:00|8308.4|8305.4|8304.5|8301.5|8309.4|8306.4|8302.9|8299.9|0
1701206400000|2023-11-28 21:20:00|8304.6|8301.6|8305.9|8302.9|8306.5|8303.5|8304.1|8301.1|0
1701206700000|2023-11-28 21:25:00|8305.8|8302.8|8305.3|8302.3|8306.2|8303.2|8305|8302|0
1701207000000|2023-11-28 21:30:00|8305.4|8302.4|8305|8302|8306.6|8303.6|8304.3|8301.3|0
1701207300000|2023-11-28 21:35:00|8305.2|8302.2|8302.7|8299.7|8305.9|8302.9|8302.7|8299.7|0
1701207600000|2023-11-28 21:40:00|8302.8|8299.8|8303|8300|8303|8300|8299.6|8296.6|0
1701207900000|2023-11-28 21:45:00|8303.2|8300.2|8302.2|8299.2|8305.1|8302.1|8302|8299|0
1701208200000|2023-11-28 21:50:00|8301.8|8298.8|8303.1|8300.1|8304.3|8301.3|8301.8|8298.8|0
1701208500000|2023-11-28 21:55:00|8303.4|8300.4|8303.5|8300.5|8303.6|8300.6|8302.7|8299.7|0
1701208800000|2023-11-28 22:00:00|8303.7|8300.7|8302.5|8299.5|8303.7|8300.7|8302.3|8299.3|0
1701209100000|2023-11-28 22:05:00|8302.4|8299.4|8302.4|8299.4|8302.5|8299.5|8302|8299|0
1701209400000|2023-11-28 22:10:00|8302.3|8299.3|8302.6|8299.6|8302.6|8299.6|8301.9|8298.9|0
1701209700000|2023-11-28 22:15:00|8302.5|8299.5|8303.7|8300.7|8304.3|8301.3|8302.4|8299.4|0
1701210000000|2023-11-28 22:20:00|8303.6|8300.6|8303.1|8300.1|8303.6|8300.6|8302.9|8299.9|0
1701210300000|2023-11-28 22:25:00|8303|8300|8303.2|8300.2|8303.7|8300.7|8302.9|8299.9|0
1701210600000|2023-11-28 22:30:00|8303.1|8300.1|8305.5|8302.5|8305.8|8302.8|8302.8|8299.8|0
1701210900000|2023-11-28 22:35:00|8304.1|8301.1|8304.1|8301.1|8304.2|8301.2|8303.3|8300.3|0
1701211200000|2023-11-28 22:40:00|8304.2|8301.2|8304|8301|8304.7|8301.7|8303.5|8300.5|0
1701211500000|2023-11-28 22:45:00|8304.1|8301.1|8303.6|8300.6|8304.4|8301.4|8303.3|8300.3|0
1701211800000|2023-11-28 22:50:00|8303.5|8300.5|8303.8|8300.8|8303.9|8300.9|8303.3|8300.3|0
1701212100000|2023-11-28 22:55:00|8303.7|8300.7|8302.7|8299.7|8304.3|8301.3|8302.5|8299.5|0
1701212400000|2023-11-28 23:00:00|8302.8|8299.8|8302.3|8299.3|8303.7|8300.7|8302.3|8299.3|0
1701212700000|2023-11-28 23:05:00|8302.2|8299.2|8301.6|8298.6|8302.4|8299.4|8301.3|8298.3|0
1701213000000|2023-11-28 23:10:00|8301.5|8298.5|8302.5|8299.5|8302.5|8299.5|8301.2|8298.2|0
1701213300000|2023-11-28 23:15:00|8302.6|8299.6|8302.5|8299.5|8303.2|8300.2|8302.1|8299.1|0
1701213600000|2023-11-28 23:20:00|8302.6|8299.6|8304.4|8301.4|8304.8|8301.8|8302.3|8299.3|0
1701213900000|2023-11-28 23:25:00|8304.3|8301.3|8305.6|8302.6|8305.7|8302.7|8304.3|8301.3|0
1701214200000|2023-11-28 23:30:00|8305.5|8302.5|8305.8|8302.8|8306.3|8303.3|8304.8|8301.8|0
1701214500000|2023-11-28 23:35:00|8305.9|8302.9|8306.9|8303.9|8307.1|8304.1|8305.8|8302.8|0
1701214800000|2023-11-28 23:40:00|8307|8304|8307.7|8304.7|8307.7|8304.7|8307|8304|0
1701215100000|2023-11-28 23:45:00|8307.6|8304.6|8308.7|8305.7|8309.7|8306.7|8307.4|8304.4|0
1701215400000|2023-11-28 23:50:00|8308.6|8305.6|8309|8306|8309|8306|8308.3|8305.3|0
1701215700000|2023-11-28 23:55:00|8309.1|8306.1|8309.7|8306.7|8309.9|8306.9|8308.5|8305.5|0
1701216000000|2023-11-29 00:00:00|8309.5|8306.5|8308.5|8305.5|8309.8|8306.8|8308.4|8305.4|0
1701216300000|2023-11-29 00:05:00|8308.7|8305.7|8308.1|8305.1|8308.7|8305.7|8308|8305|0
1701216600000|2023-11-29 00:10:00|8308.2|8305.2|8307.5|8304.5|8308.3|8305.3|8307|8304|0
1701216900000|2023-11-29 00:15:00|8307.6|8304.6|8307.7|8304.7|8307.8|8304.8|8307.2|8304.2|0
1701217200000|2023-11-29 00:20:00|8307.6|8304.6|8308.1|8305.1|8308.2|8305.2|8307.4|8304.4|0
1701217500000|2023-11-29 00:25:00|8308.5|8305.5|8307.7|8304.7|8308.5|8305.5|8307.2|8304.2|0
1701217800000|2023-11-29 00:30:00|8308.1|8305.1|8308.5|8305.5|8308.6|8305.6|8308.1|8305.1|0
1701218100000|2023-11-29 00:35:00|8308.6|8305.6|8308.7|8305.7|8308.9|8305.9|8308.5|8305.5|0
1701218400000|2023-11-29 00:40:00|8309|8306|8310.3|8307.3|8310.4|8307.4|8308.9|8305.9|0
1701218700000|2023-11-29 00:45:00|8310.2|8307.2|8309.8|8306.8|8310.4|8307.4|8309.8|8306.8|0
1701219000000|2023-11-29 00:50:00|8309.7|8306.7|8314.7|8311.7|8315.6|8312.6|8309.5|8306.5|0
1701219300000|2023-11-29 00:55:00|8314.8|8311.8|8316.4|8311.4|8316.4|8312.4|8313.6|8310.6|0
1701219600000|2023-11-29 01:00:00|8316.5|8311.5|8325.2|8320.2|8326.7|8321.7|8316|8311|0
1701219900000|2023-11-29 01:05:00|8325.4|8320.4|8320.1|8315.1|8326.1|8321.1|8320.1|8315.1|0
1701220200000|2023-11-29 01:10:00|8320|8315|8320|8315|8321|8316|8317.7|8312.7|0
1701220500000|2023-11-29 01:15:00|8320.1|8315.1|8319.5|8314.5|8320.6|8315.6|8318.1|8313.1|0
1701220800000|2023-11-29 01:20:00|8319.6|8314.6|8319.4|8314.4|8320|8315|8318.4|8313.4|0
1701221100000|2023-11-29 01:25:00|8319.6|8314.6|8320.1|8315.1|8323.2|8318.2|8317.9|8312.9|0
1701221400000|2023-11-29 01:30:00|8319.8|8314.8|8319.1|8314.1|8320.7|8315.7|8318.8|8313.8|0
1701221700000|2023-11-29 01:35:00|8319.2|8314.2|8319.9|8314.9|8320.7|8315.7|8317.9|8312.9|0
1701222000000|2023-11-29 01:40:00|8319.8|8314.8|8319.7|8314.7|8320.5|8315.5|8318|8313|0
1701222300000|2023-11-29 01:45:00|8319.9|8314.9|8317.3|8312.3|8321.5|8316.5|8316.8|8311.8|0
1701222600000|2023-11-29 01:50:00|8317.2|8312.2|8319.9|8314.9|8320.1|8315.1|8317.1|8312.1|0
1701222900000|2023-11-29 01:55:00|8319.8|8314.8|8319.9|8314.9|8320.8|8315.8|8318.8|8313.8|0
1701223200000|2023-11-29 02:00:00|8319.8|8314.8|8321.5|8316.5|8321.7|8316.7|8319.8|8314.8|0
1701223500000|2023-11-29 02:05:00|8321.7|8316.7|8322.2|8317.2|8323.1|8318.1|8321.5|8316.5|0
1701223800000|2023-11-29 02:10:00|8322.3|8317.3|8321.6|8316.6|8323.3|8318.3|8321.6|8316.6|0
1701224100000|2023-11-29 02:15:00|8321.7|8316.7|8321.1|8316.1|8323.1|8318.1|8320.8|8315.8|0
1701224400000|2023-11-29 02:20:00|8321|8316|8321|8316|8321.5|8316.5|8319.8|8314.8|0
1701224700000|2023-11-29 02:25:00|8320.9|8315.9|8319.7|8314.7|8321.3|8316.3|8319.5|8314.5|0
1701225000000|2023-11-29 02:30:00|8319.9|8314.9|8319.7|8314.7|8320.5|8315.5|8319.2|8314.2|0
1701225300000|2023-11-29 02:35:00|8319.6|8314.6|8319.4|8314.4|8322.1|8317.1|8319|8314|0
1701225600000|2023-11-29 02:40:00|8319.7|8314.7|8319|8314|8319.9|8314.9|8318.5|8313.5|0
1701225900000|2023-11-29 02:45:00|8319.1|8314.1|8319.4|8314.4|8319.9|8314.9|8318.1|8313.1|0
1701226200000|2023-11-29 02:50:00|8319.3|8314.3|8320.1|8315.1|8320.9|8315.9|8319.3|8314.3|0
1701226500000|2023-11-29 02:55:00|8320.2|8315.2|8318.9|8313.9|8320.7|8315.7|8317.7|8312.7|0
1701226800000|2023-11-29 03:00:00|8318.8|8313.8|8318.3|8313.3|8319.3|8314.3|8318.2|8313.2|0
1701227100000|2023-11-29 03:05:00|8318.2|8313.2|8316.2|8311.2|8318.4|8313.4|8315.7|8310.7|0
1701227400000|2023-11-29 03:10:00|8316.3|8311.3|8315.7|8310.7|8317|8312|8315.1|8310.1|0
1701227700000|2023-11-29 03:15:00|8315.6|8310.6|8315.7|8310.7|8316|8311|8314.5|8309.5|0
1701228000000|2023-11-29 03:20:00|8315.8|8310.8|8316.5|8311.5|8316.8|8311.8|8315.7|8310.7|0
1701228300000|2023-11-29 03:25:00|8316.4|8311.4|8317|8312|8317.1|8312.1|8315.8|8310.8|0
1701228600000|2023-11-29 03:30:00|8317.1|8312.1|8317.6|8312.6|8317.7|8312.7|8316.1|8311.1|0
1701228900000|2023-11-29 03:35:00|8317.7|8312.7|8319.3|8314.3|8319.6|8314.6|8317.5|8312.5|0
1701229200000|2023-11-29 03:40:00|8319.4|8314.4|8321.2|8316.2|8321.2|8316.2|8319.2|8314.2|0
1701229500000|2023-11-29 03:45:00|8321.1|8316.1|8321.1|8316.1|8321.7|8316.7|8320.4|8315.4|0
1701229800000|2023-11-29 03:50:00|8321.2|8316.2|8320.2|8315.2|8322.2|8317.2|8320.1|8315.1|0
1701230100000|2023-11-29 03:55:00|8320.3|8315.3|8321.5|8316.5|8321.7|8316.7|8320.2|8315.2|0
1701230400000|2023-11-29 04:00:00|8321.4|8316.4|8322.4|8317.4|8322.7|8317.7|8321.4|8316.4|0
1701230700000|2023-11-29 04:05:00|8322.3|8317.3|8322.8|8317.8|8323|8318|8321.6|8316.6|0
1701231000000|2023-11-29 04:10:00|8323|8318|8322.5|8317.5|8323.7|8318.7|8322.3|8317.3|0
1701231300000|2023-11-29 04:15:00|8322.6|8317.6|8321.9|8316.9|8322.8|8317.8|8321.3|8316.3|0
1701231600000|2023-11-29 04:20:00|8321.8|8316.8|8322.5|8317.5|8322.6|8317.6|8321.8|8316.8|0
1701231900000|2023-11-29 04:25:00|8322.3|8317.3|8322.9|8317.9|8323.4|8318.4|8322|8317|0
1701232200000|2023-11-29 04:30:00|8322.8|8317.8|8322|8317|8322.8|8317.8|8321.4|8316.4|0
1701232500000|2023-11-29 04:35:00|8321.9|8316.9|8321.4|8316.4|8322.2|8317.2|8321.3|8316.3|0
1701232800000|2023-11-29 04:40:00|8321.3|8316.3|8320.8|8315.8|8321.8|8316.8|8320.6|8315.6|0
1701233100000|2023-11-29 04:45:00|8320.9|8315.9|8321.9|8316.9|8322.1|8317.1|8320.8|8315.8|0
1701233400000|2023-11-29 04:50:00|8321.8|8316.8|8321.5|8316.5|8322.6|8317.6|8321.3|8316.3|0
1701233700000|2023-11-29 04:55:00|8321.4|8316.4|8322.8|8317.8|8323.2|8318.2|8321.3|8316.3|0
1701234000000|2023-11-29 05:00:00|8322.7|8317.7|8322.5|8317.5|8323.3|8318.3|8322|8317|0
1701234300000|2023-11-29 05:05:00|8322.6|8317.6|8324|8319|8324.6|8319.6|8322.5|8317.5|0
1701234600000|2023-11-29 05:10:00|8324.1|8319.1|8320.9|8315.9|8324.1|8319.1|8320.6|8315.6|0
1701234900000|2023-11-29 05:15:00|8321|8316|8321.6|8316.6|8322.1|8317.1|8320.3|8315.3|0
1701235200000|2023-11-29 05:20:00|8321.5|8316.5|8321|8316|8322.5|8317.5|8321|8316|0
1701235500000|2023-11-29 05:25:00|8321.1|8316.1|8321.3|8316.3|8321.8|8316.8|8319.5|8314.5|0
1701235800000|2023-11-29 05:30:00|8321.2|8316.2|8318.9|8313.9|8321.2|8316.2|8317.9|8312.9|0
1701236100000|2023-11-29 05:35:00|8319|8314|8318.7|8313.7|8319.3|8314.3|8318.1|8313.1|0
1701236400000|2023-11-29 05:40:00|8318.8|8313.8|8318.5|8313.5|8319.2|8314.2|8317.5|8312.5|0
1701236700000|2023-11-29 05:45:00|8318.6|8313.6|8319.5|8314.5|8319.5|8314.5|8317.7|8312.7|0
1701237000000|2023-11-29 05:50:00|8319.4|8314.4|8319.4|8314.4|8319.9|8314.9|8318.7|8313.7|0
1701237300000|2023-11-29 05:55:00|8319.7|8314.7|8320.3|8315.3|8321.1|8316.1|8319.3|8314.3|0
1701237600000|2023-11-29 06:00:00|8320.4|8315.4|8318.5|8313.5|8320.4|8315.4|8317.9|8312.9|0
1701237900000|2023-11-29 06:05:00|8318.6|8313.6|8319|8314|8319.1|8314.1|8318.2|8313.2|0
1701238200000|2023-11-29 06:10:00|8318.9|8313.9|8317.5|8312.5|8318.9|8313.9|8316.6|8311.6|0
1701238500000|2023-11-29 06:15:00|8317.7|8312.7|8317.5|8312.5|8317.7|8312.7|8316.4|8311.4|0
1701238800000|2023-11-29 06:20:00|8317.4|8312.4|8318.8|8313.8|8318.9|8313.9|8317|8312|0
1701239100000|2023-11-29 06:25:00|8318.7|8313.7|8318|8313|8319.4|8314.4|8317.8|8312.8|0
1701239400000|2023-11-29 06:30:00|8318.1|8313.1|8323.7|8318.7|8323.7|8318.7|8318.1|8313.1|0
1701239700000|2023-11-29 06:35:00|8323.6|8318.6|8323.2|8318.2|8324.1|8319.1|8322.7|8317.7|0
1701240000000|2023-11-29 06:40:00|8323.3|8318.3|8321.3|8316.3|8323.6|8318.6|8320.8|8315.8|0
1701240300000|2023-11-29 06:45:00|8321.2|8316.2|8322.4|8317.4|8322.5|8317.5|8321.1|8316.1|0
1701240600000|2023-11-29 06:50:00|8322.3|8317.3|8321.9|8316.9|8322.3|8317.3|8321.1|8316.1|0
1701240900000|2023-11-29 06:55:00|8321.7|8316.7|8322.5|8317.5|8322.9|8317.9|8320.8|8315.8|0
1701241200000|2023-11-29 07:00:00|8322.6|8317.6|8319.5|8314.5|8322.6|8317.6|8318.2|8313.2|0
1701241500000|2023-11-29 07:05:00|8319.4|8314.4|8318.7|8313.7|8320|8315|8317.8|8312.8|0
1701241800000|2023-11-29 07:10:00|8318.8|8313.8|8319|8314|8319.7|8314.7|8318.3|8313.3|0
1701242100000|2023-11-29 07:15:00|8319.1|8314.1|8318.5|8313.5|8319.5|8314.5|8318.3|8313.3|0
1701242400000|2023-11-29 07:20:00|8318.4|8313.4|8319.2|8314.2|8319.3|8314.3|8317.8|8312.8|0
1701242700000|2023-11-29 07:25:00|8319.1|8314.1|8318.8|8313.8|8319.7|8314.7|8317.2|8312.2|0
1701243000000|2023-11-29 07:30:00|8318.9|8313.9|8318.2|8313.2|8320.5|8315.5|8317.3|8312.3|0
1701243300000|2023-11-29 07:35:00|8318.4|8313.4|8316.3|8311.3|8319|8314|8315.7|8310.7|0
1701243600000|2023-11-29 07:40:00|8316.2|8311.2|8314.4|8309.4|8316.2|8311.2|8312.8|8307.8|0
1701243900000|2023-11-29 07:45:00|8314.5|8309.5|8315.1|8310.1|8316.3|8311.3|8313.8|8308.8|0
1701244200000|2023-11-29 07:50:00|8315.2|8310.2|8314.1|8309.1|8315.6|8310.6|8313.8|8308.8|0
1701244500000|2023-11-29 07:55:00|8314|8309|8314.3|8309.3|8315.6|8310.6|8313.8|8308.8|0
1701244800000|2023-11-29 08:00:00|8314|8309|8315.8|8310.8|8317.6|8312.6|8312.8|8307.8|0
1701245100000|2023-11-29 08:05:00|8316.1|8311.1|8321.9|8316.9|8322.5|8317.5|8315.3|8310.3|0
1701245400000|2023-11-29 08:10:00|8322|8317|8321.4|8316.4|8322.7|8317.7|8318.4|8313.4|0
1701245700000|2023-11-29 08:15:00|8321.3|8316.3|8320|8315|8322|8317|8319.7|8314.7|0
1701246000000|2023-11-29 08:20:00|8320.1|8315.1|8317.8|8312.8|8320.3|8315.3|8316|8311|0
1701246300000|2023-11-29 08:25:00|8318|8313|8313.7|8308.7|8318.8|8313.8|8313.7|8308.7|0
1701246600000|2023-11-29 08:30:00|8313.6|8308.6|8316.2|8311.2|8318.2|8313.2|8313.6|8308.6|0
1701246900000|2023-11-29 08:35:00|8316.3|8311.3|8327.9|8322.9|8328.8|8323.8|8315.5|8310.5|0
1701247200000|2023-11-29 08:40:00|8328.1|8323.1|8333.1|8328.1|8334.2|8329.2|8327.7|8322.7|0
1701247500000|2023-11-29 08:45:00|8333.2|8328.2|8328.2|8323.2|8334.7|8329.7|8328.2|8323.2|0
1701247800000|2023-11-29 08:50:00|8328.1|8323.1|8326.7|8321.7|8328.8|8323.8|8324.8|8319.8|0
1701248100000|2023-11-29 08:55:00|8326.8|8321.8|8326.1|8321.1|8327.6|8322.6|8324.9|8319.9|0
1701248400000|2023-11-29 09:00:00|8326|8321|8336.3|8333.3|8337.4|8334.4|8326|8321|0
1701248700000|2023-11-29 09:05:00|8336.6|8333.6|8329.4|8326.4|8336.7|8333.7|8326.7|8323.7|0
1701249000000|2023-11-29 09:10:00|8329.3|8326.3|8336.2|8333.2|8336.8|8333.8|8329|8326|0
1701249300000|2023-11-29 09:15:00|8336.4|8333.4|8338.7|8335.7|8338.7|8335.7|8329|8326|0
1701249600000|2023-11-29 09:20:00|8338.6|8335.6|8344.2|8341.2|8344.6|8341.6|8338.1|8335.1|0
1701249900000|2023-11-29 09:25:00|8344.6|8341.6|8348.5|8345.5|8348.8|8345.8|8344.5|8341.5|0
1701250200000|2023-11-29 09:30:00|8348.7|8345.7|8348.7|8345.7|8349.9|8346.9|8346.5|8343.5|0
1701250500000|2023-11-29 09:35:00|8348.6|8345.6|8347.4|8344.4|8349.3|8346.3|8347|8344|0
1701250800000|2023-11-29 09:40:00|8347.5|8344.5|8343|8340|8347.9|8344.9|8342.9|8339.9|0
1701251100000|2023-11-29 09:45:00|8343.2|8340.2|8345.7|8342.7|8345.8|8342.8|8343.2|8340.2|0
1701251400000|2023-11-29 09:50:00|8345.8|8342.8|8349.8|8346.8|8349.9|8346.9|8345.4|8342.4|0
1701251700000|2023-11-29 09:55:00|8349.9|8346.9|8347.8|8344.8|8350.1|8347.1|8347.5|8344.5|0
1701252000000|2023-11-29 10:00:00|8347.9|8344.9|8348.2|8345.2|8348.7|8345.7|8347.2|8344.2|0
1701252300000|2023-11-29 10:05:00|8348.3|8345.3|8350.7|8347.7|8350.9|8347.9|8347.6|8344.6|0
1701252600000|2023-11-29 10:10:00|8350.8|8347.8|8354.8|8351.8|8355.3|8352.3|8350.7|8347.7|0
1701252900000|2023-11-29 10:15:00|8354.7|8351.7|8355.2|8352.2|8355.2|8352.2|8353.9|8350.9|0
1701253200000|2023-11-29 10:20:00|8355|8352|8357.7|8354.7|8357.8|8354.8|8355|8352|0
1701253500000|2023-11-29 10:25:00|8358.1|8355.1|8356.7|8353.7|8358.2|8355.2|8356.4|8353.4|0
1701253800000|2023-11-29 10:30:00|8356.8|8353.8|8358.3|8355.3|8358.5|8355.5|8356.4|8353.4|0
1701254100000|2023-11-29 10:35:00|8358.1|8355.1|8357.1|8354.1|8358.4|8355.4|8356.4|8353.4|0
1701254400000|2023-11-29 10:40:00|8357|8354|8356|8353|8357.7|8354.7|8355.6|8352.6|0
1701254700000|2023-11-29 10:45:00|8356.1|8353.1|8356.3|8353.3|8356.5|8353.5|8355.3|8352.3|0
1701255000000|2023-11-29 10:50:00|8356.4|8353.4|8359.8|8356.8|8359.8|8356.8|8356.4|8353.4|0
1701255300000|2023-11-29 10:55:00|8359.3|8356.3|8359.2|8356.2|8360.2|8357.2|8358.9|8355.9|0
1701255600000|2023-11-29 11:00:00|8359.1|8356.1|8358.9|8355.9|8359.4|8356.4|8358.7|8355.7|0
1701255900000|2023-11-29 11:05:00|8358.8|8355.8|8358.4|8355.4|8359.4|8356.4|8357.6|8354.6|0
1701256200000|2023-11-29 11:10:00|8358.5|8355.5|8359|8356|8359.6|8356.6|8358.3|8355.3|0
1701256500000|2023-11-29 11:15:00|8358.8|8355.8|8358.7|8355.7|8359|8356|8358|8355|0
1701256800000|2023-11-29 11:20:00|8358.8|8355.8|8358.6|8355.6|8359.1|8356.1|8358|8355|0
1701257100000|2023-11-29 11:25:00|8358.5|8355.5|8359.4|8356.4|8360.2|8357.2|8358|8355|0
1701257400000|2023-11-29 11:30:00|8359.3|8356.3|8357|8354|8359.3|8356.3|8356.6|8353.6|0
1701257700000|2023-11-29 11:35:00|8356.9|8353.9|8357.3|8354.3|8357.5|8354.5|8356.1|8353.1|0
1701258000000|2023-11-29 11:40:00|8356.8|8353.8|8355.7|8352.7|8357|8354|8355.4|8352.4|0
1701258300000|2023-11-29 11:45:00|8355.8|8352.8|8357|8354|8357.4|8354.4|8355.8|8352.8|0
1701258600000|2023-11-29 11:50:00|8356.9|8353.9|8361|8358|8361|8358|8356.9|8353.9|0
1701258900000|2023-11-29 11:55:00|8361.1|8358.1|8364.1|8361.1|8365.6|8362.6|8361|8358|0
1701259200000|2023-11-29 12:00:00|8362.3|8359.3|8360.1|8357.1|8362.4|8359.4|8358.5|8355.5|0
1701259500000|2023-11-29 12:05:00|8360.2|8357.2|8360.4|8357.4|8362.4|8359.4|8359.8|8356.8|0
1701259800000|2023-11-29 12:10:00|8360.3|8357.3|8360.4|8357.4|8360.6|8357.6|8357.1|8354.1|0
1701260100000|2023-11-29 12:15:00|8360.2|8357.2|8360.8|8357.8|8362.3|8359.3|8359.5|8356.5|0
1701260400000|2023-11-29 12:20:00|8360.7|8357.7|8361.8|8358.8|8362.1|8359.1|8359.5|8356.5|0
1701260700000|2023-11-29 12:25:00|8362|8359|8360.2|8357.2|8363.7|8360.7|8360.2|8357.2|0
1701261000000|2023-11-29 12:30:00|8360.1|8357.1|8363.2|8360.2|8364.2|8361.2|8360.1|8357.1|0
1701261300000|2023-11-29 12:35:00|8363.3|8360.3|8363.9|8360.9|8364.7|8361.7|8363.1|8360.1|0
1701261600000|2023-11-29 12:40:00|8364|8361|8359.9|8356.9|8364|8361|8359.8|8356.8|0
1701261900000|2023-11-29 12:45:00|8360|8357|8361|8358|8361.1|8358.1|8358.6|8355.6|0
1701262200000|2023-11-29 12:50:00|8361.1|8358.1|8363.9|8360.9|8364|8361|8360.2|8357.2|0
1701262500000|2023-11-29 12:55:00|8363.7|8360.7|8367.8|8364.8|8368.2|8365.2|8363.2|8360.2|0
1701262800000|2023-11-29 13:00:00|8367.9|8364.9|8368.2|8365.2|8369|8366|8366.6|8363.6|0
1701263100000|2023-11-29 13:05:00|8368.3|8365.3|8371.5|8368.5|8371.6|8368.6|8368.3|8365.3|0
1701263400000|2023-11-29 13:10:00|8371.4|8368.4|8372.3|8369.3|8372.3|8369.3|8371.1|8368.1|0
1701263700000|2023-11-29 13:15:00|8372.2|8369.2|8373|8370|8374.4|8371.4|8370.2|8367.2|0
1701264000000|2023-11-29 13:20:00|8373.1|8370.1|8374.7|8371.7|8374.7|8371.7|8373.1|8370.1|0
1701264300000|2023-11-29 13:25:00|8374.6|8371.6|8374.8|8371.8|8375.9|8372.9|8373.9|8370.9|0
1701264600000|2023-11-29 13:30:00|8374.9|8371.9|8371.9|8368.9|8378.3|8375.3|8371|8368|0
1701264900000|2023-11-29 13:35:00|8371.6|8368.6|8365.8|8362.8|8372.2|8369.2|8363.2|8360.2|0
1701265200000|2023-11-29 13:40:00|8365.2|8362.2|8368.2|8365.2|8368.9|8365.9|8365.1|8362.1|0
1701265500000|2023-11-29 13:45:00|8368.1|8365.1|8367.7|8364.7|8369.1|8366.1|8366.9|8363.9|0
1701265800000|2023-11-29 13:50:00|8367.8|8364.8|8365.9|8362.9|8368.7|8365.7|8365.8|8362.8|0
1701266100000|2023-11-29 13:55:00|8365.6|8362.6|8368.6|8365.6|8368.6|8365.6|8365.2|8362.2|0
1701266400000|2023-11-29 14:00:00|8368.7|8365.7|8368.5|8365.5|8369.4|8366.4|8363.5|8360.5|0
1701266700000|2023-11-29 14:05:00|8368.6|8365.6|8369.2|8366.2|8371.1|8368.1|8367.8|8364.8|0
1701267000000|2023-11-29 14:10:00|8369.5|8366.5|8364|8361|8369.5|8366.5|8363.7|8360.7|0
1701267300000|2023-11-29 14:15:00|8364.1|8361.1|8363.8|8360.8|8365|8362|8362.2|8359.2|0
1701267600000|2023-11-29 14:20:00|8363.9|8360.9|8365.3|8362.3|8366.4|8363.4|8362.5|8359.5|0
1701267900000|2023-11-29 14:25:00|8355|8352|8354.1|8351.1|8359|8356|8352.1|8349.1|0
1701268200000|2023-11-29 14:30:00|8358.1|8355.1|8370.9|8369.1|8372.6|8370.8|8340.5|8338.7|0
1701268500000|2023-11-29 14:35:00|8370.8|8369|8367.3|8365.5|8381.9|8380.1|8367.1|8365.3|0
1701268800000|2023-11-29 14:40:00|8367.4|8365.6|8370.5|8368.7|8375.4|8373.6|8363.1|8361.3|0
1701269100000|2023-11-29 14:45:00|8372.8|8371|8373.8|8372|8377.9|8376.1|8369.5|8367.7|0
1701269400000|2023-11-29 14:50:00|8374.1|8372.3|8378.3|8376.5|8381.6|8379.8|8366.5|8364.7|0
1701269700000|2023-11-29 14:55:00|8378.1|8376.3|8373|8371.2|8379.8|8378|8369.1|8367.3|0
1701270000000|2023-11-29 15:00:00|8374.5|8372.7|8343.3|8341.5|8378.9|8377.1|8343.1|8341.3|0
1701270300000|2023-11-29 15:05:00|8343.1|8341.3|8325.6|8323.8|8346.7|8344.9|8322|8320.2|0
1701270600000|2023-11-29 15:10:00|8325.3|8323.5|8327.3|8325.5|8329.3|8327.5|8319.7|8317.9|0
1701270900000|2023-11-29 15:15:00|8327.6|8325.8|8313|8311.2|8327.8|8326|8313|8311.2|0
1701271200000|2023-11-29 15:20:00|8311.4|8309.6|8308.2|8306.4|8319.8|8318|8303.6|8301.8|0
1701271500000|2023-11-29 15:25:00|8308.3|8306.5|8312.3|8310.5|8315.2|8313.4|8307.7|8305.9|0
1701271800000|2023-11-29 15:30:00|8312.2|8310.4|8309.1|8307.3|8320.6|8318.8|8307.4|8305.6|0
1701272100000|2023-11-29 15:35:00|8309.5|8307.7|8300.4|8298.6|8313.5|8311.7|8296.7|8294.9|0
1701272400000|2023-11-29 15:40:00|8300.9|8299.1|8302|8300.2|8302.6|8300.8|8292.8|8291|0
1701272700000|2023-11-29 15:45:00|8301.9|8300.1|8302.5|8300.7|8303.1|8301.3|8295.2|8293.4|0
1701273000000|2023-11-29 15:50:00|8302.4|8300.6|8317.6|8315.8|8319.5|8317.7|8302|8300.2|0
1701273300000|2023-11-29 15:55:00|8317.7|8315.9|8320.5|8318.7|8328.9|8327.1|8316.5|8314.7|0
1701273600000|2023-11-29 16:00:00|8320.3|8318.5|8318.1|8316.3|8322.2|8320.4|8316|8314.2|0
1701273900000|2023-11-29 16:05:00|8318|8316.2|8306.3|8304.5|8318.3|8316.5|8305.4|8303.6|0
1701274200000|2023-11-29 16:10:00|8306.1|8304.3|8292.9|8291.1|8306.1|8304.3|8292.1|8290.3|0
1701274500000|2023-11-29 16:15:00|8292.8|8291|8290.1|8288.3|8297.8|8296|8286.7|8284.9|0
1701274800000|2023-11-29 16:20:00|8290|8288.2|8278.1|8276.3|8290|8288.2|8277.9|8276.1|0
1701275100000|2023-11-29 16:25:00|8278.4|8276.6|8266.9|8265.1|8279.1|8277.3|8264.6|8262.8|0
1701275400000|2023-11-29 16:30:00|8267.5|8265.7|8265.1|8263.3|8271.3|8269.5|8259|8257.2|0
1701275700000|2023-11-29 16:35:00|8265.2|8263.4|8275.6|8273.8|8277.2|8275.4|8265.2|8263.4|0
1701276000000|2023-11-29 16:40:00|8275.5|8273.7|8277.8|8276|8281.3|8279.5|8274.1|8272.3|0
1701276300000|2023-11-29 16:45:00|8278|8276.2|8282.6|8280.8|8283.9|8282.1|8277.7|8275.9|0
1701276600000|2023-11-29 16:50:00|8282.2|8280.4|8289.5|8287.7|8289.5|8287.7|8274.5|8272.7|0
1701276900000|2023-11-29 16:55:00|8289.4|8287.6|8288.9|8287.1|8290.5|8288.7|8286.4|8284.6|0
1701277200000|2023-11-29 17:00:00|8289|8287.2|8284.2|8282.4|8289.3|8287.5|8283.1|8281.3|0
1701277500000|2023-11-29 17:05:00|8284.4|8282.6|8292.5|8290.7|8292.5|8290.7|8278.8|8277|0
1701277800000|2023-11-29 17:10:00|8292.6|8290.8|8298.4|8296.6|8299.8|8298|8289.6|8287.8|0
1701278100000|2023-11-29 17:15:00|8298.7|8296.9|8300.8|8299|8305.1|8303.3|8297.3|8295.5|0
1701278400000|2023-11-29 17:20:00|8300.7|8298.9|8301.8|8300|8303.7|8301.9|8299|8297.2|0
1701278700000|2023-11-29 17:25:00|8301.7|8299.9|8306.6|8304.8|8307|8305.2|8299.7|8297.9|0
1701279000000|2023-11-29 17:30:00|8306.9|8305.1|8306.1|8304.3|8308.2|8306.4|8304.3|8302.5|0
1701279300000|2023-11-29 17:35:00|8305.9|8304.1|8305.7|8303.9|8306.1|8304.3|8302|8300.2|0
1701279600000|2023-11-29 17:40:00|8305.4|8303.6|8308.9|8307.1|8312.2|8310.4|8304.4|8302.6|0
1701279900000|2023-11-29 17:45:00|8308.7|8306.9|8310.2|8308.4|8310.8|8309|8306.1|8304.3|0
1701280200000|2023-11-29 17:50:00|8310.3|8308.5|8313|8311.2|8316.1|8314.3|8308|8306.2|0
1701280500000|2023-11-29 17:55:00|8312.9|8311.1|8311.8|8310|8313.4|8311.6|8308.9|8307.1|0
1701280800000|2023-11-29 18:00:00|8312|8310.2|8310|8308.2|8315.7|8313.9|8305|8303.2|0
1701281100000|2023-11-29 18:05:00|8309.9|8308.1|8303.5|8301.7|8311.7|8309.9|8299.7|8297.9|0
1701281400000|2023-11-29 18:10:00|8303.3|8301.5|8295.3|8293.5|8304.7|8302.9|8294.2|8292.4|0
1701281700000|2023-11-29 18:15:00|8294.9|8293.1|8294.2|8292.4|8296.6|8294.8|8292.5|8290.7|0
1701282000000|2023-11-29 18:20:00|8293.9|8292.1|8293.5|8291.7|8296|8294.2|8291.4|8289.6|0
1701282300000|2023-11-29 18:25:00|8293.4|8291.6|8302.1|8300.3|8303.3|8301.5|8292.3|8290.5|0
1701282600000|2023-11-29 18:30:00|8302|8300.2|8284.8|8283|8302|8300.2|8281|8279.2|0
1701282900000|2023-11-29 18:35:00|8285.2|8283.4|8296.3|8294.5|8296.3|8294.5|8283.5|8281.7|0
1701283200000|2023-11-29 18:40:00|8297|8295.2|8294.5|8292.7|8298.4|8296.6|8293.8|8292|0
1701283500000|2023-11-29 18:45:00|8294.1|8292.3|8297.3|8295.5|8301.4|8299.6|8294.1|8292.3|0
1701283800000|2023-11-29 18:50:00|8297.5|8295.7|8298.8|8297|8299.9|8298.1|8295.7|8293.9|0
1701284100000|2023-11-29 18:55:00|8298.4|8296.6|8297.6|8295.8|8299.5|8297.7|8294.2|8292.4|0
1701284400000|2023-11-29 19:00:00|8297.4|8295.6|8286.4|8284.6|8298.4|8296.6|8283.4|8281.6|0
1701284700000|2023-11-29 19:05:00|8286.6|8284.8|8288.6|8286.8|8291.8|8290|8282.5|8280.7|0
1701285000000|2023-11-29 19:10:00|8288.8|8287|8295.9|8294.1|8296.8|8295|8287.7|8285.9|0
1701285300000|2023-11-29 19:15:00|8295.4|8293.6|8300.8|8299|8303.3|8301.5|8295.4|8293.6|0
1701285600000|2023-11-29 19:20:00|8301|8299.2|8294.8|8293|8302.8|8301|8294.8|8293|0
1701285900000|2023-11-29 19:25:00|8294.9|8293.1|8293.3|8291.5|8295.5|8293.7|8291.3|8289.5|0
1701286200000|2023-11-29 19:30:00|8293.2|8291.4|8291|8289.2|8293.3|8291.5|8286.3|8284.5|0
1701286500000|2023-11-29 19:35:00|8290.6|8288.8|8277.3|8275.5|8292.2|8290.4|8275.5|8273.7|0
1701286800000|2023-11-29 19:40:00|8277.1|8275.3|8285.1|8283.3|8286.4|8284.6|8276.6|8274.8|0
1701287100000|2023-11-29 19:45:00|8284.7|8282.9|8292.1|8290.3|8293.3|8291.5|8284.3|8282.5|0
1701287400000|2023-11-29 19:50:00|8292.2|8290.4|8292.4|8290.6|8294.6|8292.8|8289.8|8288|0
1701287700000|2023-11-29 19:55:00|8292.2|8290.4|8294.1|8292.3|8295.4|8293.6|8290.9|8289.1|0
1701288000000|2023-11-29 20:00:00|8294.3|8292.5|8288.8|8287|8294.3|8292.5|8285.6|8283.8|0
1701288300000|2023-11-29 20:05:00|8288.9|8287.1|8288.3|8286.5|8290.3|8288.5|8283.3|8281.5|0
1701288600000|2023-11-29 20:10:00|8288.4|8286.6|8277.2|8275.4|8289.1|8287.3|8276.8|8275|0
1701288900000|2023-11-29 20:15:00|8277.4|8275.6|8271.4|8269.6|8278.8|8277|8264.6|8262.8|0
1701289200000|2023-11-29 20:20:00|8271|8269.2|8267.4|8265.6|8273.3|8271.5|8265.3|8263.5|0
1701289500000|2023-11-29 20:25:00|8267.5|8265.7|8265.8|8264|8268.9|8267.1|8262.7|8260.9|0
1701289800000|2023-11-29 20:30:00|8266|8264.2|8267.8|8266|8268.8|8267|8263.9|8262.1|0
1701290100000|2023-11-29 20:35:00|8267.6|8265.8|8263.4|8261.6|8269.1|8267.3|8262.7|8260.9|0
1701290400000|2023-11-29 20:40:00|8263.7|8261.9|8269.8|8268|8270|8268.2|8263.6|8261.8|0
1701290700000|2023-11-29 20:45:00|8269.9|8268.1|8273.1|8271.3|8274|8272.2|8265.7|8263.9|0
1701291000000|2023-11-29 20:50:00|8272|8270.2|8266.1|8264.3|8273.2|8271.4|8264.6|8262.8|0
1701291300000|2023-11-29 20:55:00|8267.5|8265.7|8266.9|8265.1|8268.4|8266.6|8260.5|8258.7|0
1701291600000|2023-11-29 21:00:00|8267|8265.2|8272.2|8269.2|8272.9|8269.9|8262.2|8259.2|0
1701291900000|2023-11-29 21:05:00|8268.9|8265.9|8337.4|8334.4|8355.5|8352.5|8268.9|8265.9|0
1701292200000|2023-11-29 21:10:00|8337.6|8334.6|8327.1|8324.1|8338.8|8335.8|8324.5|8321.5|0
1701292500000|2023-11-29 21:15:00|8327.9|8324.9|8325.1|8322.1|8329.2|8326.2|8321|8318|0
1701292800000|2023-11-29 21:20:00|8325.5|8322.5|8329.6|8326.6|8335.6|8332.6|8325.1|8322.1|0
1701293100000|2023-11-29 21:25:00|8328.6|8325.6|8332.8|8329.8|8332.8|8329.8|8324.2|8321.2|0
1701293400000|2023-11-29 21:30:00|8331.7|8328.7|8328.5|8325.5|8333|8330|8328.1|8325.1|0
1701293700000|2023-11-29 21:35:00|8328.6|8325.6|8329.8|8326.8|8330.6|8327.6|8323|8320|0
1701294000000|2023-11-29 21:40:00|8329.9|8326.9|8326.1|8323.1|8330.2|8327.2|8326.1|8323.1|0
1701294300000|2023-11-29 21:45:00|8325.9|8322.9|8325.6|8322.6|8327.2|8324.2|8324.6|8321.6|0
1701294600000|2023-11-29 21:50:00|8325.1|8322.1|8329.9|8326.9|8330.9|8327.9|8324.6|8321.6|0
1701294900000|2023-11-29 21:55:00|8329.8|8326.8|8329.3|8326.3|8331|8328|8328.1|8325.1|0
1701295200000|2023-11-29 22:00:00|8329.2|8326.2|8332.3|8329.3|8334.2|8331.2|8329.1|8326.1|0
1701295500000|2023-11-29 22:05:00|8332.4|8329.4|8328.6|8325.6|8332.4|8329.4|8328.6|8325.6|0
1701295800000|2023-11-29 22:10:00|8328.8|8325.8|8333.5|8330.5|8336.2|8333.2|8328.7|8325.7|0
1701296100000|2023-11-29 22:15:00|8332.9|8329.9|8333.7|8330.7|8335.5|8332.5|8332.7|8329.7|0
1701296400000|2023-11-29 22:20:00|8334.3|8331.3|8334.5|8331.5|8334.8|8331.8|8333.3|8330.3|0
1701296700000|2023-11-29 22:25:00|8334.6|8331.6|8332.4|8329.4|8334.6|8331.6|8331.4|8328.4|0
1701297000000|2023-11-29 22:30:00|8332.1|8329.1|8331.2|8328.2|8332.6|8329.6|8331|8328|0
1701297300000|2023-11-29 22:35:00|8331|8328|8331|8328|8331.8|8328.8|8329.9|8326.9|0
1701297600000|2023-11-29 22:40:00|8330.9|8327.9|8332|8329|8332.6|8329.6|8330.2|8327.2|0
1701297900000|2023-11-29 22:45:00|8331.9|8328.9|8331.9|8328.9|8332.5|8329.5|8331.4|8328.4|0
1701298200000|2023-11-29 22:50:00|8331.8|8328.8|8332.4|8329.4|8332.9|8329.9|8331.3|8328.3|0
1701298500000|2023-11-29 22:55:00|8332.5|8329.5|8332.5|8329.5|8332.6|8329.6|8331.4|8328.4|0
1701298800000|2023-11-29 23:00:00|8332.3|8329.3|8332.5|8329.5|8333.4|8330.4|8331.6|8328.6|0
1701299100000|2023-11-29 23:05:00|8332.4|8329.4|8332.2|8329.2|8332.5|8329.5|8331.2|8328.2|0
1701299400000|2023-11-29 23:10:00|8331.7|8328.7|8332.7|8329.7|8332.7|8329.7|8331.1|8328.1|0
1701299700000|2023-11-29 23:15:00|8332.6|8329.6|8331.5|8328.5|8332.9|8329.9|8331.2|8328.2|0
1701300000000|2023-11-29 23:20:00|8331.6|8328.6|8331.8|8328.8|8331.9|8328.9|8330.6|8327.6|0
1701300300000|2023-11-29 23:25:00|8331.7|8328.7|8331.5|8328.5|8331.9|8328.9|8331.1|8328.1|0
1701300600000|2023-11-29 23:30:00|8331.4|8328.4|8333|8330|8333.2|8330.2|8331.3|8328.3|0
1701300900000|2023-11-29 23:35:00|8333.2|8330.2|8333.2|8330.2|8333.6|8330.6|8333|8330|0
1701301200000|2023-11-29 23:40:00|8333|8330|8332.6|8329.6|8333.1|8330.1|8332|8329|0
1701301500000|2023-11-29 23:45:00|8332.5|8329.5|8332|8329|8332.5|8329.5|8331.7|8328.7|0
1701301800000|2023-11-29 23:50:00|8331.9|8328.9|8331.2|8328.2|8332|8329|8330.9|8327.9|0
1701302100000|2023-11-29 23:55:00|8331.1|8328.1|8330.9|8327.9|8332|8329|8330.5|8327.5|0
1701302400000|2023-11-30 00:00:00|8331|8328|8332.4|8329.4|8332.4|8329.4|8330.8|8327.8|0
1701302700000|2023-11-30 00:05:00|8332.2|8329.2|8330.6|8327.6|8332.4|8329.4|8330.5|8327.5|0
1701303000000|2023-11-30 00:10:00|8330.5|8327.5|8331.3|8328.3|8331.3|8328.3|8330.2|8327.2|0
1701303300000|2023-11-30 00:15:00|8331.4|8328.4|8332|8329|8332.3|8329.3|8331.1|8328.1|0
1701303600000|2023-11-30 00:20:00|8331.9|8328.9|8332.2|8329.2|8332.4|8329.4|8331|8328|0
1701303900000|2023-11-30 00:25:00|8332|8329|8334.2|8331.2|8334.5|8331.5|8332|8329|0
1701304200000|2023-11-30 00:30:00|8334.1|8331.1|8334.3|8331.3|8334.9|8331.9|8333.2|8330.2|0
1701304500000|2023-11-30 00:35:00|8334.1|8331.1|8337.4|8334.4|8337.4|8334.4|8334.1|8331.1|0
1701304800000|2023-11-30 00:40:00|8337.5|8334.5|8337.4|8334.4|8337.9|8334.9|8336.9|8333.9|0
1701305100000|2023-11-30 00:45:00|8337.6|8334.6|8339.7|8336.7|8340.4|8337.4|8337.2|8334.2|0
1701305400000|2023-11-30 00:50:00|8339.8|8336.8|8340|8337|8341|8338|8339.5|8336.5|0
1701305700000|2023-11-30 00:55:00|8339.9|8336.9|8341|8336|8341.2|8337.5|8338.4|8335.4|0
1701306000000|2023-11-30 01:00:00|8341.1|8336.1|8339.8|8334.8|8341.1|8336.1|8339.2|8334.2|0
1701306300000|2023-11-30 01:05:00|8339.7|8334.7|8338.3|8333.3|8340.2|8335.2|8337.8|8332.8|0
1701306600000|2023-11-30 01:10:00|8338.2|8333.2|8339.3|8334.3|8340|8335|8337.5|8332.5|0
1701306900000|2023-11-30 01:15:00|8339.4|8334.4|8338|8333|8340.4|8335.4|8337.3|8332.3|0
1701307200000|2023-11-30 01:20:00|8337.9|8332.9|8341.7|8336.7|8341.9|8336.9|8337.7|8332.7|0
1701307500000|2023-11-30 01:25:00|8341.6|8336.6|8338.2|8333.2|8341.8|8336.8|8337.9|8332.9|0
1701307800000|2023-11-30 01:30:00|8338.4|8333.4|8336.5|8331.5|8338.7|8333.7|8334.6|8329.6|0
1701308100000|2023-11-30 01:35:00|8336.4|8331.4|8336.5|8331.5|8339.2|8334.2|8334.4|8329.4|0
1701308400000|2023-11-30 01:40:00|8336.4|8331.4|8338.8|8333.8|8339.3|8334.3|8336.2|8331.2|0
1701308700000|2023-11-30 01:45:00|8338.9|8333.9|8338.2|8333.2|8340.8|8335.8|8337.4|8332.4|0
1701309000000|2023-11-30 01:50:00|8338.1|8333.1|8333.8|8328.8|8338.7|8333.7|8333.4|8328.4|0
1701309300000|2023-11-30 01:55:00|8333.7|8328.7|8337|8332|8337.2|8332.2|8333.6|8328.6|0
1701309600000|2023-11-30 02:00:00|8336.9|8331.9|8338.2|8333.2|8339|8334|8335.4|8330.4|0
1701309900000|2023-11-30 02:05:00|8338.1|8333.1|8340.1|8335.1|8340.4|8335.4|8337.7|8332.7|0
1701310200000|2023-11-30 02:10:00|8340.2|8335.2|8340.7|8335.7|8341.2|8336.2|8339.8|8334.8|0
1701310500000|2023-11-30 02:15:00|8340.8|8335.8|8339.3|8334.3|8341.2|8336.2|8339.2|8334.2|0
1701310800000|2023-11-30 02:20:00|8339.4|8334.4|8338.7|8333.7|8339.7|8334.7|8337.5|8332.5|0
1701311100000|2023-11-30 02:25:00|8338.8|8333.8|8339.5|8334.5|8340.1|8335.1|8338.3|8333.3|0
1701311400000|2023-11-30 02:30:00|8339.6|8334.6|8339.3|8334.3|8339.9|8334.9|8338.7|8333.7|0
1701311700000|2023-11-30 02:35:00|8339.2|8334.2|8340|8335|8340.1|8335.1|8337.6|8332.6|0
1701312000000|2023-11-30 02:40:00|8339.9|8334.9|8340.8|8335.8|8340.8|8335.8|8338.4|8333.4|0
1701312300000|2023-11-30 02:45:00|8340.7|8335.7|8343.4|8338.4|8343.7|8338.7|8340|8335|0
1701312600000|2023-11-30 02:50:00|8343.2|8338.2|8343|8338|8344.1|8339.1|8342.4|8337.4|0
1701312900000|2023-11-30 02:55:00|8343.1|8338.1|8344|8339|8344.4|8339.4|8342.7|8337.7|0
1701313200000|2023-11-30 03:00:00|8343.9|8338.9|8341.6|8336.6|8344.1|8339.1|8341.5|8336.5|0
1701313500000|2023-11-30 03:05:00|8341.7|8336.7|8342.2|8337.2|8342.4|8337.4|8340.7|8335.7|0
1701313800000|2023-11-30 03:10:00|8342.3|8337.3|8340.7|8335.7|8342.9|8337.9|8340.7|8335.7|0
1701314100000|2023-11-30 03:15:00|8340.8|8335.8|8339.9|8334.9|8340.9|8335.9|8339.7|8334.7|0
1701314400000|2023-11-30 03:20:00|8339.8|8334.8|8340.3|8335.3|8340.3|8335.3|8339.1|8334.1|0
1701314700000|2023-11-30 03:25:00|8340.4|8335.4|8340.4|8335.4|8340.9|8335.9|8339.8|8334.8|0
1701315000000|2023-11-30 03:30:00|8340.5|8335.5|8340.4|8335.4|8340.9|8335.9|8339.7|8334.7|0
1701315300000|2023-11-30 03:35:00|8340.2|8335.2|8342|8337|8342.2|8337.2|8340.1|8335.1|0
1701315600000|2023-11-30 03:40:00|8342.1|8337.1|8343|8338|8343.2|8338.2|8342|8337|0
1701315900000|2023-11-30 03:45:00|8342.9|8337.9|8342.7|8337.7|8343.2|8338.2|8342.4|8337.4|0
1701316200000|2023-11-30 03:50:00|8342.6|8337.6|8341.6|8336.6|8343.1|8338.1|8341.6|8336.6|0
1701316500000|2023-11-30 03:55:00|8341.7|8336.7|8342.4|8337.4|8342.5|8337.5|8341.3|8336.3|0
1701316800000|2023-11-30 04:00:00|8342.3|8337.3|8342.7|8337.7|8343.7|8338.7|8342.2|8337.2|0
1701317100000|2023-11-30 04:05:00|8342.6|8337.6|8342.8|8337.8|8344|8339|8342.3|8337.3|0
1701317400000|2023-11-30 04:10:00|8342.9|8337.9|8343.5|8338.5|8343.6|8338.6|8342.7|8337.7|0
1701317700000|2023-11-30 04:15:00|8343.7|8338.7|8341.9|8336.9|8343.8|8338.8|8341.6|8336.6|0
1701318000000|2023-11-30 04:20:00|8341.8|8336.8|8341.6|8336.6|8342.3|8337.3|8341.2|8336.2|0
1701318300000|2023-11-30 04:25:00|8341.7|8336.7|8342.6|8337.6|8342.7|8337.7|8340.8|8335.8|0
1701318600000|2023-11-30 04:30:00|8342.9|8337.9|8342.2|8337.2|8343.4|8338.4|8342.2|8337.2|0
1701318900000|2023-11-30 04:35:00|8342.3|8337.3|8342.9|8337.9|8343.2|8338.2|8342.2|8337.2|0
1701319200000|2023-11-30 04:40:00|8342.8|8337.8|8344|8339|8344.3|8339.3|8342.7|8337.7|0
1701319500000|2023-11-30 04:45:00|8344.1|8339.1|8343.6|8338.6|8344.5|8339.5|8343.2|8338.2|0
1701319800000|2023-11-30 04:50:00|8343.7|8338.7|8343.9|8338.9|8344.3|8339.3|8343|8338|0
1701320100000|2023-11-30 04:55:00|8343.7|8338.7|8343.5|8338.5|8344|8339|8343|8338|0
1701320400000|2023-11-30 05:00:00|8343.7|8338.7|8343.7|8338.7|8344.4|8339.4|8343|8338|0
1701320700000|2023-11-30 05:05:00|8343.6|8338.6|8344.5|8339.5|8345.1|8340.1|8342.8|8337.8|0
1701321000000|2023-11-30 05:10:00|8344.6|8339.6|8345.9|8340.9|8346.2|8341.2|8344.2|8339.2|0
1701321300000|2023-11-30 05:15:00|8345.8|8340.8|8345.6|8340.6|8346.3|8341.3|8345.3|8340.3|0
1701321600000|2023-11-30 05:20:00|8345.7|8340.7|8345|8340|8347.1|8342.1|8344.7|8339.7|0
1701321900000|2023-11-30 05:25:00|8344.9|8339.9|8343.8|8338.8|8345.3|8340.3|8343.4|8338.4|0
1701322200000|2023-11-30 05:30:00|8343.7|8338.7|8344.1|8339.1|8344.8|8339.8|8343.3|8338.3|0
1701322500000|2023-11-30 05:35:00|8344|8339|8344.7|8339.7|8344.8|8339.8|8343.3|8338.3|0
1701322800000|2023-11-30 05:40:00|8344.8|8339.8|8343.6|8338.6|8344.9|8339.9|8343.4|8338.4|0
1701323100000|2023-11-30 05:45:00|8343.7|8338.7|8343.9|8338.9|8344.8|8339.8|8343.4|8338.4|0
1701323400000|2023-11-30 05:50:00|8343.8|8338.8|8345.4|8340.4|8345.9|8340.9|8343.6|8338.6|0
1701323700000|2023-11-30 05:55:00|8345.3|8340.3|8348|8343|8348.3|8343.3|8345.3|8340.3|0
1701324000000|2023-11-30 06:00:00|8347.9|8342.9|8348.1|8343.1|8348.9|8343.9|8347.1|8342.1|0
1701324300000|2023-11-30 06:05:00|8348|8343|8349.7|8344.7|8350|8345|8348|8343|0
1701324600000|2023-11-30 06:10:00|8349.6|8344.6|8349.5|8344.5|8349.6|8344.6|8348.2|8343.2|0
1701324900000|2023-11-30 06:15:00|8349.3|8344.3|8348.5|8343.5|8349.6|8344.6|8348.5|8343.5|0
1701325200000|2023-11-30 06:20:00|8348.6|8343.6|8348|8343|8349.6|8344.6|8347.7|8342.7|0
1701325500000|2023-11-30 06:25:00|8348.1|8343.1|8347.6|8342.6|8348.2|8343.2|8347.3|8342.3|0
1701325800000|2023-11-30 06:30:00|8347.7|8342.7|8345.9|8340.9|8347.8|8342.8|8345.7|8340.7|0
1701326100000|2023-11-30 06:35:00|8346.2|8341.2|8347.9|8342.9|8348|8343|8345.9|8340.9|0
1701326400000|2023-11-30 06:40:00|8347.8|8342.8|8348|8343|8349.4|8344.4|8347.3|8342.3|0
1701326700000|2023-11-30 06:45:00|8348.1|8343.1|8347.2|8342.2|8348.4|8343.4|8347.2|8342.2|0
1701327000000|2023-11-30 06:50:00|8347.1|8342.1|8346.8|8341.8|8348|8343|8346.2|8341.2|0
1701327300000|2023-11-30 06:55:00|8346.7|8341.7|8345.3|8340.3|8346.8|8341.8|8344.9|8339.9|0
1701327600000|2023-11-30 07:00:00|8345.4|8340.4|8346.3|8341.3|8346.3|8341.3|8344.7|8339.7|0
1701327900000|2023-11-30 07:05:00|8346.2|8341.2|8345|8340|8347|8342|8344.6|8339.6|0
1701328200000|2023-11-30 07:10:00|8345.1|8340.1|8345.9|8340.9|8346.3|8341.3|8344.5|8339.5|0
1701328500000|2023-11-30 07:15:00|8345.8|8340.8|8348|8343|8348|8343|8345.2|8340.2|0
1701328800000|2023-11-30 07:20:00|8348.3|8343.3|8345.9|8340.9|8349.8|8344.8|8345.8|8340.8|0
1701329100000|2023-11-30 07:25:00|8346|8341|8345.4|8340.4|8346.1|8341.1|8344.9|8339.9|0
1701329400000|2023-11-30 07:30:00|8345.3|8340.3|8344.7|8339.7|8345.7|8340.7|8344.4|8339.4|0
1701329700000|2023-11-30 07:35:00|8344.9|8339.9|8346.1|8341.1|8346.4|8341.4|8344.4|8339.4|0
1701330000000|2023-11-30 07:40:00|8346.2|8341.2|8343.3|8338.3|8346.2|8341.2|8343.1|8338.1|0
1701330300000|2023-11-30 07:45:00|8343.6|8338.6|8349.6|8344.6|8350|8345|8343.6|8338.6|0
1701330600000|2023-11-30 07:50:00|8349.7|8344.7|8348.5|8343.5|8350.3|8345.3|8347.7|8342.7|0
1701330900000|2023-11-30 07:55:00|8348.6|8343.6|8350.2|8345.2|8350.3|8345.3|8347.7|8342.7|0
1701331200000|2023-11-30 08:00:00|8350.4|8345.4|8349|8344|8350.6|8345.6|8347.6|8342.6|0
1701331500000|2023-11-30 08:05:00|8349.1|8344.1|8349.6|8344.6|8351.5|8346.5|8348.2|8343.2|0
1701331800000|2023-11-30 08:10:00|8349.5|8344.5|8346.3|8341.3|8350.4|8345.4|8346.1|8341.1|0
1701332100000|2023-11-30 08:15:00|8346.2|8341.2|8347.7|8342.7|8348.4|8343.4|8345.8|8340.8|0
1701332400000|2023-11-30 08:20:00|8347.6|8342.6|8345.9|8340.9|8349|8344|8343.9|8338.9|0
1701332700000|2023-11-30 08:25:00|8346|8341|8343|8338|8346.1|8341.1|8342.9|8337.9|0
1701333000000|2023-11-30 08:30:00|8342.9|8337.9|8346|8341|8347.3|8342.3|8342.9|8337.9|0
1701333300000|2023-11-30 08:35:00|8346.1|8341.1|8342|8337|8346.7|8341.7|8341.7|8336.7|0
1701333600000|2023-11-30 08:40:00|8342.1|8337.1|8335|8330|8342.2|8337.2|8334.8|8329.8|0
1701333900000|2023-11-30 08:45:00|8335.5|8330.5|8333|8328|8335.6|8330.6|8332.1|8327.1|0
1701334200000|2023-11-30 08:50:00|8332.9|8327.9|8334.9|8329.9|8336|8331|8330.6|8325.6|0
1701334500000|2023-11-30 08:55:00|8334.8|8329.8|8333.3|8328.3|8334.8|8329.8|8331.9|8326.9|0
1701334800000|2023-11-30 09:00:00|8333.1|8328.1|8346.2|8343.2|8348.5|8345.5|8333.1|8328.1|0
1701335100000|2023-11-30 09:05:00|8346.3|8343.3|8355.7|8352.7|8355.7|8352.7|8346.3|8343.3|0
1701335400000|2023-11-30 09:10:00|8355|8352|8364.1|8361.1|8365.9|8362.9|8354|8351|0
1701335700000|2023-11-30 09:15:00|8364|8361|8364.7|8361.7|8369.8|8366.8|8361.3|8358.3|0
1701336000000|2023-11-30 09:20:00|8364.4|8361.4|8360.7|8357.7|8366.7|8363.7|8360.7|8357.7|0
1701336300000|2023-11-30 09:25:00|8360.4|8357.4|8359.3|8356.3|8361.2|8358.2|8358.8|8355.8|0
1701336600000|2023-11-30 09:30:00|8358.9|8355.9|8350.3|8347.3|8359.1|8356.1|8350.2|8347.2|0
1701336900000|2023-11-30 09:35:00|8350.1|8347.1|8350.4|8347.4|8352|8349|8349.6|8346.6|0
1701337200000|2023-11-30 09:40:00|8350.3|8347.3|8348.7|8345.7|8350.3|8347.3|8347.3|8344.3|0
1701337500000|2023-11-30 09:45:00|8348.8|8345.8|8348.6|8345.6|8350.7|8347.7|8347.3|8344.3|0
1701337800000|2023-11-30 09:50:00|8348.5|8345.5|8353.1|8350.1|8353.3|8350.3|8348.5|8345.5|0
1701338100000|2023-11-30 09:55:00|8353.2|8350.2|8350.7|8347.7|8353.2|8350.2|8349.3|8346.3|0
1701338400000|2023-11-30 10:00:00|8350.9|8347.9|8351.4|8348.4|8353.9|8350.9|8350.9|8347.9|0
1701338700000|2023-11-30 10:05:00|8351.2|8348.2|8356.1|8353.1|8356.6|8353.6|8350.8|8347.8|0
1701339000000|2023-11-30 10:10:00|8356|8353|8356.8|8353.8|8357.9|8354.9|8355.4|8352.4|0
1701339300000|2023-11-30 10:15:00|8356.9|8353.9|8355.2|8352.2|8357.1|8354.1|8354.7|8351.7|0
1701339600000|2023-11-30 10:20:00|8355.1|8352.1|8355.5|8352.5|8356.3|8353.3|8354.8|8351.8|0
1701339900000|2023-11-30 10:25:00|8355.4|8352.4|8357.4|8354.4|8357.9|8354.9|8355.2|8352.2|0
1701340200000|2023-11-30 10:30:00|8357.5|8354.5|8361.4|8358.4|8362.6|8359.6|8357.2|8354.2|0
1701340500000|2023-11-30 10:35:00|8361.2|8358.2|8361.1|8358.1|8362.5|8359.5|8360.6|8357.6|0
1701340800000|2023-11-30 10:40:00|8361|8358|8358.6|8355.6|8362|8359|8357.8|8354.8|0
1701341100000|2023-11-30 10:45:00|8358.9|8355.9|8358.3|8355.3|8360.1|8357.1|8357.4|8354.4|0
1701341400000|2023-11-30 10:50:00|8358.4|8355.4|8359.8|8356.8|8360.9|8357.9|8357|8354|0
1701341700000|2023-11-30 10:55:00|8359.7|8356.7|8357.5|8354.5|8360|8357|8357.5|8354.5|0
1701342000000|2023-11-30 11:00:00|8357.6|8354.6|8355|8352|8357.9|8354.9|8354|8351|0
1701342300000|2023-11-30 11:05:00|8354.9|8351.9|8355.6|8352.6|8356.8|8353.8|8354.9|8351.9|0
1701342600000|2023-11-30 11:10:00|8355.5|8352.5|8356.1|8353.1|8356.3|8353.3|8353.7|8350.7|0
1701342900000|2023-11-30 11:15:00|8356.2|8353.2|8353.3|8350.3|8356.6|8353.6|8352.9|8349.9|0
1701343200000|2023-11-30 11:20:00|8353.4|8350.4|8354.1|8351.1|8354.7|8351.7|8353.2|8350.2|0
1701343500000|2023-11-30 11:25:00|8354.2|8351.2|8355.4|8352.4|8355.6|8352.6|8353.6|8350.6|0
1701343800000|2023-11-30 11:30:00|8355.5|8352.5|8355.7|8352.7|8356.1|8353.1|8355.2|8352.2|0
1701344100000|2023-11-30 11:35:00|8355.8|8352.8|8356|8353|8356.5|8353.5|8355.3|8352.3|0
1701344400000|2023-11-30 11:40:00|8355.9|8352.9|8356.3|8353.3|8356.4|8353.4|8355.4|8352.4|0
1701344700000|2023-11-30 11:45:00|8356.5|8353.5|8355.8|8352.8|8357.1|8354.1|8355.2|8352.2|0
1701345000000|2023-11-30 11:50:00|8355.7|8352.7|8355.5|8352.5|8356.7|8353.7|8355.2|8352.2|0
1701345300000|2023-11-30 11:55:00|8355.8|8352.8|8352.1|8349.1|8356|8353|8352|8349|0
1701345600000|2023-11-30 12:00:00|8351.6|8348.6|8358.6|8355.6|8359.5|8356.5|8351.6|8348.6|0
1701345900000|2023-11-30 12:05:00|8358.5|8355.5|8360|8357|8362.4|8359.4|8358.4|8355.4|0
1701346200000|2023-11-30 12:10:00|8359.9|8356.9|8359.5|8356.5|8361|8358|8358|8355|0
1701346500000|2023-11-30 12:15:00|8359.3|8356.3|8358.3|8355.3|8359.4|8356.4|8357.2|8354.2|0
1701346800000|2023-11-30 12:20:00|8358.4|8355.4|8355.2|8352.2|8358.4|8355.4|8352.9|8349.9|0
1701347100000|2023-11-30 12:25:00|8355.1|8352.1|8354.7|8351.7|8355.7|8352.7|8353.4|8350.4|0
1701347400000|2023-11-30 12:30:00|8354.8|8351.8|8354.8|8351.8|8355.6|8352.6|8354.1|8351.1|0
1701347700000|2023-11-30 12:35:00|8354.7|8351.7|8355|8352|8357.3|8354.3|8354.1|8351.1|0
1701348000000|2023-11-30 12:40:00|8355.1|8352.1|8356.8|8353.8|8357.3|8354.3|8354.7|8351.7|0
1701348300000|2023-11-30 12:45:00|8356.9|8353.9|8355.6|8352.6|8357.2|8354.2|8354.7|8351.7|0
1701348600000|2023-11-30 12:50:00|8355.5|8352.5|8354.9|8351.9|8356.9|8353.9|8354.8|8351.8|0
1701348900000|2023-11-30 12:55:00|8355|8352|8352.7|8349.7|8355.1|8352.1|8351.7|8348.7|0
1701349200000|2023-11-30 13:00:00|8354|8351|8354.7|8351.7|8357.3|8354.3|8353.3|8350.3|0
1701349500000|2023-11-30 13:05:00|8354.8|8351.8|8355.9|8352.9|8356.4|8353.4|8354.8|8351.8|0
1701349800000|2023-11-30 13:10:00|8355.7|8352.7|8357.3|8354.3|8357.3|8354.3|8355.5|8352.5|0
1701350100000|2023-11-30 13:15:00|8357.4|8354.4|8356.9|8353.9|8357.9|8354.9|8356.5|8353.5|0
1701350400000|2023-11-30 13:20:00|8356.8|8353.8|8355|8352|8356.8|8353.8|8353.7|8350.7|0
1701350700000|2023-11-30 13:25:00|8354.9|8351.9|8357.5|8354.5|8359|8356|8354.8|8351.8|0
1701351000000|2023-11-30 13:30:00|8357.6|8354.6|8347.4|8344.4|8359|8356|8346.8|8343.8|0
1701351300000|2023-11-30 13:35:00|8347.6|8344.6|8352.4|8349.4|8353|8350|8346.5|8343.5|0
1701351600000|2023-11-30 13:40:00|8352.2|8349.2|8352.3|8349.3|8352.7|8349.7|8349.7|8346.7|0
1701351900000|2023-11-30 13:45:00|8351.9|8348.9|8353.4|8350.4|8356.1|8353.1|8349.6|8346.6|0
1701352200000|2023-11-30 13:50:00|8353.6|8350.6|8339.7|8336.7|8353.6|8350.6|8339.7|8336.7|0
1701352500000|2023-11-30 13:55:00|8339.5|8336.5|8328.3|8325.3|8339.6|8336.6|8328.3|8325.3|0
1701352800000|2023-11-30 14:00:00|8326|8323|8327.4|8324.4|8327.7|8324.7|8324.1|8321.1|0
1701353100000|2023-11-30 14:05:00|8327.5|8324.5|8327.4|8324.4|8328.3|8325.3|8324.6|8321.6|0
1701353400000|2023-11-30 14:10:00|8327.6|8324.6|8331.5|8328.5|8333.7|8330.7|8327.6|8324.6|0
1701353700000|2023-11-30 14:15:00|8331.4|8328.4|8327.2|8324.2|8332|8329|8326.8|8323.8|0
1701354000000|2023-11-30 14:20:00|8327.4|8324.4|8329.5|8326.5|8331.6|8328.6|8326.9|8323.9|0
1701354300000|2023-11-30 14:25:00|8324.5|8321.5|8316.6|8313.6|8325.2|8322.2|8313.2|8310.2|0
1701354600000|2023-11-30 14:30:00|8318|8315|8329.6|8327.8|8334.2|8332.4|8305.7|8303.9|0
1701354900000|2023-11-30 14:35:00|8329.4|8327.6|8307.4|8305.6|8332|8330.2|8305.4|8303.6|0
1701355200000|2023-11-30 14:40:00|8307.8|8306|8294.4|8292.6|8307.8|8306|8286.9|8285.1|0
1701355500000|2023-11-30 14:45:00|8294.5|8292.7|8271.6|8269.8|8295.1|8293.3|8258.1|8256.3|0
1701355800000|2023-11-30 14:50:00|8271.3|8269.5|8288.6|8286.8|8290.5|8288.7|8270.9|8269.1|0
1701356100000|2023-11-30 14:55:00|8288.9|8287.1|8286.2|8284.4|8291.4|8289.6|8279.8|8278|0
1701356400000|2023-11-30 15:00:00|8286|8284.2|8247.2|8245.4|8286.6|8284.8|8247.2|8245.4|0
1701356700000|2023-11-30 15:05:00|8247.3|8245.5|8255.9|8254.1|8266.6|8264.8|8247.3|8245.5|0
1701357000000|2023-11-30 15:10:00|8255.8|8254|8268.9|8267.1|8271.2|8269.4|8245.4|8243.6|0
1701357300000|2023-11-30 15:15:00|8268.7|8266.9|8270.6|8268.8|8279.4|8277.6|8266.4|8264.6|0
1701357600000|2023-11-30 15:20:00|8270.9|8269.1|8266.9|8265.1|8273.9|8272.1|8260|8258.2|0
1701357900000|2023-11-30 15:25:00|8266.8|8265|8240.8|8239|8272.6|8270.8|8240.3|8238.5|0
1701358200000|2023-11-30 15:30:00|8240.4|8238.6|8254.4|8252.6|8255.5|8253.7|8228.1|8226.3|0
1701358500000|2023-11-30 15:35:00|8254.1|8252.3|8220|8218.2|8257.1|8255.3|8214.6|8212.8|0
1701358800000|2023-11-30 15:40:00|8218.9|8217.1|8213.5|8211.7|8218.9|8217.1|8207.2|8205.4|0
1701359100000|2023-11-30 15:45:00|8213.6|8211.8|8186.9|8185.1|8215.3|8213.5|8184.8|8183|0
1701359400000|2023-11-30 15:50:00|8187.1|8185.3|8193.6|8191.8|8197.6|8195.8|8185.7|8183.9|0
1701359700000|2023-11-30 15:55:00|8193.9|8192.1|8210.5|8208.7|8211|8209.2|8188.3|8186.5|0
1701360000000|2023-11-30 16:00:00|8210.6|8208.8|8208.7|8206.9|8214.3|8212.5|8206.6|8204.8|0
1701360300000|2023-11-30 16:05:00|8208.6|8206.8|8197.8|8196|8213.6|8211.8|8195.9|8194.1|0
1701360600000|2023-11-30 16:10:00|8198.1|8196.3|8207.1|8205.3|8208.7|8206.9|8193.7|8191.9|0
1701360900000|2023-11-30 16:15:00|8207.8|8206|8203|8201.2|8211.1|8209.3|8201.8|8200|0
1701361200000|2023-11-30 16:20:00|8202.9|8201.1|8199.8|8198|8206|8204.2|8196.5|8194.7|0
1701361500000|2023-11-30 16:25:00|8200|8198.2|8188.3|8186.5|8202.7|8200.9|8188.3|8186.5|0
1701361800000|2023-11-30 16:30:00|8188.2|8186.4|8185.8|8184|8191|8189.2|8177.4|8175.6|0
1701362100000|2023-11-30 16:35:00|8186.2|8184.4|8185.3|8183.5|8195.7|8193.9|8185.3|8183.5|0
1701362400000|2023-11-30 16:40:00|8184.8|8183|8189.1|8187.3|8193.4|8191.6|8183.8|8182|0
1701362700000|2023-11-30 16:45:00|8189.6|8187.8|8186|8184.2|8190.5|8188.7|8178.1|8176.3|0
1701363000000|2023-11-30 16:50:00|8185.6|8183.8|8190.9|8189.1|8194|8192.2|8185.6|8183.8|0
1701363300000|2023-11-30 16:55:00|8190.4|8188.6|8177|8175.2|8191.8|8190|8176.8|8175|0
1701363600000|2023-11-30 17:00:00|8177.1|8175.3|8195.5|8193.7|8196.3|8194.5|8172.3|8170.5|0
1701363900000|2023-11-30 17:05:00|8195.9|8194.1|8196.7|8194.9|8200.7|8198.9|8194.8|8193|0
1701364200000|2023-11-30 17:10:00|8196.5|8194.7|8204.4|8202.6|8204.8|8203|8194.1|8192.3|0
1701364500000|2023-11-30 17:15:00|8204.5|8202.7|8194.8|8193|8206.2|8204.4|8191.3|8189.5|0
1701364800000|2023-11-30 17:20:00|8194.7|8192.9|8188.3|8186.5|8194.7|8192.9|8187.1|8185.3|0
1701365100000|2023-11-30 17:25:00|8188.4|8186.6|8187.3|8185.5|8192.8|8191|8183.9|8182.1|0
1701365400000|2023-11-30 17:30:00|8186.9|8185.1|8195.7|8193.9|8196.3|8194.5|8186.9|8185.1|0
1701365700000|2023-11-30 17:35:00|8195.4|8193.6|8201.7|8199.9|8206.5|8204.7|8194.9|8193.1|0
1701366000000|2023-11-30 17:40:00|8202.2|8200.4|8211.6|8209.8|8212.5|8210.7|8201|8199.2|0
1701366300000|2023-11-30 17:45:00|8211.5|8209.7|8216.2|8214.4|8216.8|8215|8209.6|8207.8|0
1701366600000|2023-11-30 17:50:00|8216.3|8214.5|8212.9|8211.1|8219.5|8217.7|8212.9|8211.1|0
1701366900000|2023-11-30 17:55:00|8213|8211.2|8215.4|8213.6|8216.2|8214.4|8210.3|8208.5|0
1701367200000|2023-11-30 18:00:00|8215|8213.2|8208.4|8206.6|8215|8213.2|8207.6|8205.8|0
1701367500000|2023-11-30 18:05:00|8207.9|8206.1|8193.3|8191.5|8208.4|8206.6|8193.3|8191.5|0
1701367800000|2023-11-30 18:10:00|8193.6|8191.8|8188.9|8187.1|8196|8194.2|8187.4|8185.6|0
1701368100000|2023-11-30 18:15:00|8189|8187.2|8192.1|8190.3|8193.9|8192.1|8188.5|8186.7|0
1701368400000|2023-11-30 18:20:00|8192.2|8190.4|8198.2|8196.4|8201.4|8199.6|8189.9|8188.1|0
1701368700000|2023-11-30 18:25:00|8198|8196.2|8191.7|8189.9|8202.1|8200.3|8191.7|8189.9|0
1701369000000|2023-11-30 18:30:00|8191.6|8189.8|8196.4|8194.6|8196.8|8195|8182.1|8180.3|0
1701369300000|2023-11-30 18:35:00|8196|8194.2|8192.3|8190.5|8198.2|8196.4|8192|8190.2|0
1701369600000|2023-11-30 18:40:00|8192.7|8190.9|8187.7|8185.9|8194.5|8192.7|8187.5|8185.7|0
1701369900000|2023-11-30 18:45:00|8187.6|8185.8|8180.8|8179|8188.7|8186.9|8180.7|8178.9|0
1701370200000|2023-11-30 18:50:00|8180.7|8178.9|8181.5|8179.7|8182.1|8180.3|8175.4|8173.6|0
1701370500000|2023-11-30 18:55:00|8181.3|8179.5|8190.3|8188.5|8190.5|8188.7|8180.8|8179|0
1701370800000|2023-11-30 19:00:00|8190.1|8188.3|8196.1|8194.3|8198.2|8196.4|8190.1|8188.3|0
1701371100000|2023-11-30 19:05:00|8196|8194.2|8200|8198.2|8202.2|8200.4|8194.4|8192.6|0
1701371400000|2023-11-30 19:10:00|8201.1|8199.3|8207.1|8205.3|8208.5|8206.7|8198.7|8196.9|0
1701371700000|2023-11-30 19:15:00|8207.2|8205.4|8204.9|8203.1|8210.7|8208.9|8203.7|8201.9|0
1701372000000|2023-11-30 19:20:00|8203.7|8201.9|8210.5|8208.7|8210.9|8209.1|8201.6|8199.8|0
1701372300000|2023-11-30 19:25:00|8210.2|8208.4|8199.4|8197.6|8210.7|8208.9|8199|8197.2|0
1701372600000|2023-11-30 19:30:00|8199.7|8197.9|8207|8205.2|8207.6|8205.8|8194|8192.2|0
1701372900000|2023-11-30 19:35:00|8207.1|8205.3|8205.6|8203.8|8208.2|8206.4|8201.3|8199.5|0
1701373200000|2023-11-30 19:40:00|8205.5|8203.7|8215.8|8214|8216.3|8214.5|8204.9|8203.1|0
1701373500000|2023-11-30 19:45:00|8216.2|8214.4|8223.6|8221.8|8223.6|8221.8|8212.6|8210.8|0
1701373800000|2023-11-30 19:50:00|8223.7|8221.9|8223.7|8221.9|8228.8|8227|8221.3|8219.5|0
1701374100000|2023-11-30 19:55:00|8223.6|8221.8|8224.4|8222.6|8226.1|8224.3|8218.9|8217.1|0
1701374400000|2023-11-30 20:00:00|8224.5|8222.7|8214.9|8213.1|8227.2|8225.4|8214.9|8213.1|0
1701374700000|2023-11-30 20:05:00|8213.1|8211.3|8201.7|8199.9|8213.5|8211.7|8199.3|8197.5|0
1701375000000|2023-11-30 20:10:00|8202.2|8200.4|8199.8|8198|8205.1|8203.3|8199.4|8197.6|0
1701375300000|2023-11-30 20:15:00|8199.9|8198.1|8195.6|8193.8|8200.4|8198.6|8193|8191.2|0
1701375600000|2023-11-30 20:20:00|8195.7|8193.9|8192.1|8190.3|8199|8197.2|8189.4|8187.6|0
1701375900000|2023-11-30 20:25:00|8192|8190.2|8190.6|8188.8|8192.6|8190.8|8179.7|8177.9|0
1701376200000|2023-11-30 20:30:00|8190.5|8188.7|8193|8191.2|8196.2|8194.4|8188.9|8187.1|0
1701376500000|2023-11-30 20:35:00|8192.2|8190.4|8197.4|8195.6|8198.1|8196.3|8192.2|8190.4|0
1701376800000|2023-11-30 20:40:00|8197.3|8195.5|8215.1|8213.3|8215.3|8213.5|8197|8195.2|0
1701377100000|2023-11-30 20:45:00|8214.8|8213|8204.6|8202.8|8217.5|8215.7|8201.4|8199.6|0
1701377400000|2023-11-30 20:50:00|8220.4|8218.6|8238.7|8236.9|8246.2|8244.4|8220.3|8218.5|0
1701377700000|2023-11-30 20:55:00|8237.5|8235.7|8242.3|8240.5|8250|8248.2|8233.6|8231.8|0
1701378000000|2023-11-30 21:00:00|8242.9|8239.9|8237.5|8234.5|8246.2|8243.2|8236.1|8233.1|0
1701378300000|2023-11-30 21:05:00|8237.3|8234.3|8238.3|8235.3|8238.5|8235.5|8233|8230|0
1701378600000|2023-11-30 21:10:00|8238.6|8235.6|8234.9|8231.9|8239|8236|8234.3|8231.3|0
1701378900000|2023-11-30 21:15:00|8234.8|8231.8|8228.8|8225.8|8236.9|8233.9|8228.7|8225.7|0
1701379200000|2023-11-30 21:20:00|8228.7|8225.7|8229.6|8226.6|8232.3|8229.3|8228.7|8225.7|0
1701379500000|2023-11-30 21:25:00|8229.7|8226.7|8227.4|8224.4|8230.7|8227.7|8226.1|8223.1|0
1701379800000|2023-11-30 21:30:00|8227.5|8224.5|8227|8224|8229.9|8226.9|8227|8224|0
1701380100000|2023-11-30 21:35:00|8227.9|8224.9|8227.9|8224.9|8228.8|8225.8|8225.1|8222.1|0
1701380400000|2023-11-30 21:40:00|8227.8|8224.8|8221.3|8218.3|8228.5|8225.5|8221.3|8218.3|0
1701380700000|2023-11-30 21:45:00|8221.2|8218.2|8214.9|8211.9|8221.5|8218.5|8210.8|8207.8|0
1701381000000|2023-11-30 21:50:00|8214.8|8211.8|8215.8|8212.8|8216.7|8213.7|8214.4|8211.4|0
1701381300000|2023-11-30 21:55:00|8215.9|8212.9|8215|8212|8217.3|8214.3|8214.5|8211.5|0
1701381600000|2023-11-30 22:00:00|8215.1|8212.1|8213|8210|8215.8|8212.8|8212.3|8209.3|0
1701381900000|2023-11-30 22:05:00|8213.1|8210.1|8219.8|8216.8|8219.8|8216.8|8213.1|8210.1|0
1701382200000|2023-11-30 22:10:00|8219.9|8216.9|8217.8|8214.8|8220.1|8217.1|8217.8|8214.8|0
1701382500000|2023-11-30 22:15:00|8217.9|8214.9|8218.8|8215.8|8219.1|8216.1|8216.7|8213.7|0
1701382800000|2023-11-30 22:20:00|8218.9|8215.9|8219.6|8216.6|8220|8217|8217.9|8214.9|0
1701383100000|2023-11-30 22:25:00|8219.8|8216.8|8222.2|8219.2|8223.2|8220.2|8219.8|8216.8|0
1701383400000|2023-11-30 22:30:00|8222.3|8219.3|8223|8220|8223.2|8220.2|8220.4|8217.4|0
1701383700000|2023-11-30 22:35:00|8223.1|8220.1|8222.6|8219.6|8223.7|8220.7|8221.9|8218.9|0
1701384000000|2023-11-30 22:40:00|8222.5|8219.5|8220.9|8217.9|8223.1|8220.1|8220.5|8217.5|0
1701384300000|2023-11-30 22:45:00|8221|8218|8221.7|8218.7|8222.5|8219.5|8220.8|8217.8|0
1701384600000|2023-11-30 22:50:00|8221.6|8218.6|8222.5|8219.5|8222.8|8219.8|8221.6|8218.6|0
1701384900000|2023-11-30 22:55:00|8222.6|8219.6|8221.2|8218.2|8222.6|8219.6|8221.2|8218.2|0
1701385200000|2023-11-30 23:00:00|8221.1|8218.1|8220.9|8217.9|8221.4|8218.4|8220.5|8217.5|0
1701385500000|2023-11-30 23:05:00|8221|8218|8220.1|8217.1|8221|8218|8219.8|8216.8|0
1701385800000|2023-11-30 23:10:00|8220.2|8217.2|8218.3|8215.3|8220.3|8217.3|8217.5|8214.5|0
1701386100000|2023-11-30 23:15:00|8218.5|8215.5|8217.3|8214.3|8219.5|8216.5|8217.3|8214.3|0
1701386400000|2023-11-30 23:20:00|8217.4|8214.4|8216.9|8213.9|8217.8|8214.8|8216.5|8213.5|0
1701386700000|2023-11-30 23:25:00|8216.8|8213.8|8218.1|8215.1|8218.8|8215.8|8216.8|8213.8|0
1701387000000|2023-11-30 23:30:00|8218|8215|8216.6|8213.6|8218.7|8215.7|8216.5|8213.5|0
1701387300000|2023-11-30 23:35:00|8216.5|8213.5|8216.7|8213.7|8216.8|8213.8|8216.3|8213.3|0
1701387600000|2023-11-30 23:40:00|8216.6|8213.6|8217|8214|8218.4|8215.4|8216.5|8213.5|0
1701387900000|2023-11-30 23:45:00|8216.9|8213.9|8217.1|8214.1|8217.3|8214.3|8216.9|8213.9|0
1701388200000|2023-11-30 23:50:00|8217|8214|8218.7|8215.7|8218.7|8215.7|8216.8|8213.8|0
1701388500000|2023-11-30 23:55:00|8218.8|8215.8|8218.1|8215.1|8218.9|8215.9|8218|8215|0
1701388800000|2023-12-01 00:00:00|8218.3|8215.3|8218.8|8215.8|8219.1|8216.1|8218.2|8215.2|0
1701389100000|2023-12-01 00:05:00|8218.9|8215.9|8217.9|8214.9|8219|8216|8217.8|8214.8|0
1701389400000|2023-12-01 00:10:00|8217.8|8214.8|8217.7|8214.7|8217.8|8214.8|8217.5|8214.5|0
1701389700000|2023-12-01 00:15:00|8217.5|8214.5|8216.9|8213.9|8217.5|8214.5|8216.1|8213.1|0
1701390000000|2023-12-01 00:20:00|8217|8214|8216.8|8213.8|8217|8214|8216.5|8213.5|0
1701390300000|2023-12-01 00:25:00|8216.9|8213.9|8217.5|8214.5|8218|8215|8216.9|8213.9|0
1701390600000|2023-12-01 00:30:00|8217.6|8214.6|8216.2|8213.2|8217.7|8214.7|8215.7|8212.7|0
1701390900000|2023-12-01 00:35:00|8216.3|8213.3|8216.5|8213.5|8217.5|8214.5|8216.3|8213.3|0
1701391200000|2023-12-01 00:40:00|8216.3|8213.3|8217.2|8214.2|8218.5|8215.5|8216.1|8213.1|0
1701391500000|2023-12-01 00:45:00|8217.1|8214.1|8215.8|8212.8|8217.4|8214.4|8215.8|8212.8|0
1701391800000|2023-12-01 00:50:00|8215.7|8212.7|8216.4|8213.4|8216.6|8213.6|8215.7|8212.7|0
1701392100000|2023-12-01 00:55:00|8216.5|8213.5|8216.8|8211.8|8217.1|8214.1|8215.7|8211.6|0
1701392400000|2023-12-01 01:00:00|8216.7|8211.7|8217.2|8212.2|8218.3|8213.3|8216.5|8211.5|0
1701392700000|2023-12-01 01:05:00|8217.3|8212.3|8216|8211|8217.3|8212.3|8215.3|8210.3|0
1701393000000|2023-12-01 01:10:00|8216.1|8211.1|8214.5|8209.5|8216.2|8211.2|8214.1|8209.1|0
1701393300000|2023-12-01 01:15:00|8214.4|8209.4|8216|8211|8216.5|8211.5|8213|8208|0
1701393600000|2023-12-01 01:20:00|8215.9|8210.9|8214.4|8209.4|8216.1|8211.1|8213.1|8208.1|0
1701393900000|2023-12-01 01:25:00|8214.5|8209.5|8215.2|8210.2|8215.7|8210.7|8214.1|8209.1|0
1701394200000|2023-12-01 01:30:00|8215.1|8210.1|8215.2|8210.2|8215.6|8210.6|8214.2|8209.2|0
1701394500000|2023-12-01 01:35:00|8215.1|8210.1|8216.4|8211.4|8217|8212|8214.8|8209.8|0
1701394800000|2023-12-01 01:40:00|8216.5|8211.5|8216.3|8211.3|8217.8|8212.8|8216.2|8211.2|0
1701395100000|2023-12-01 01:45:00|8218|8213|8215.2|8210.2|8218.5|8213.5|8214.9|8209.9|0
1701395400000|2023-12-01 01:50:00|8215.4|8210.4|8214.7|8209.7|8216|8211|8214.5|8209.5|0
1701395700000|2023-12-01 01:55:00|8214.6|8209.6|8214.4|8209.4|8215.1|8210.1|8213.6|8208.6|0
1701396000000|2023-12-01 02:00:00|8214.5|8209.5|8215.6|8210.6|8216|8211|8213.7|8208.7|0
1701396300000|2023-12-01 02:05:00|8215.7|8210.7|8215.4|8210.4|8216.7|8211.7|8215.1|8210.1|0
1701396600000|2023-12-01 02:10:00|8215.5|8210.5|8215.2|8210.2|8215.8|8210.8|8215|8210|0
1701396900000|2023-12-01 02:15:00|8215.3|8210.3|8217|8212|8217|8212|8214.9|8209.9|0
1701397200000|2023-12-01 02:20:00|8216.9|8211.9|8216.7|8211.7|8217.2|8212.2|8215.9|8210.9|0
1701397500000|2023-12-01 02:25:00|8216.8|8211.8|8217.5|8212.5|8217.6|8212.6|8216.5|8211.5|0
1701397800000|2023-12-01 02:30:00|8217.7|8212.7|8220.2|8215.2|8222|8217|8217.5|8212.5|0
1701398100000|2023-12-01 02:35:00|8219.7|8214.7|8222.6|8217.6|8222.7|8217.7|8219.6|8214.6|0
1701398400000|2023-12-01 02:40:00|8222.5|8217.5|8221.9|8216.9|8223|8218|8220.7|8215.7|0
1701398700000|2023-12-01 02:45:00|8221.8|8216.8|8219.8|8214.8|8222|8217|8219.8|8214.8|0
1701399000000|2023-12-01 02:50:00|8219.9|8214.9|8220.3|8215.3|8220.5|8215.5|8219.7|8214.7|0
1701399300000|2023-12-01 02:55:00|8220.2|8215.2|8219.3|8214.3|8220.7|8215.7|8219|8214|0
1701399600000|2023-12-01 03:00:00|8219.4|8214.4|8218.6|8213.6|8219.7|8214.7|8218.2|8213.2|0
1701399900000|2023-12-01 03:05:00|8218.5|8213.5|8218.8|8213.8|8219|8214|8217.9|8212.9|0
1701400200000|2023-12-01 03:10:00|8218.9|8213.9|8219.3|8214.3|8220|8215|8218.7|8213.7|0
1701400500000|2023-12-01 03:15:00|8219.2|8214.2|8218.2|8213.2|8219.6|8214.6|8218.2|8213.2|0
1701400800000|2023-12-01 03:20:00|8218.3|8213.3|8217.9|8212.9|8218.7|8213.7|8217.5|8212.5|0
1701401100000|2023-12-01 03:25:00|8217.8|8212.8|8217.9|8212.9|8218.4|8213.4|8217.5|8212.5|0
1701401400000|2023-12-01 03:30:00|8217.8|8212.8|8216.4|8211.4|8218.2|8213.2|8216.1|8211.1|0
1701401700000|2023-12-01 03:35:00|8216.3|8211.3|8215|8210|8216.5|8211.5|8215|8210|0
1701402000000|2023-12-01 03:40:00|8215.1|8210.1|8212.3|8207.3|8215.3|8210.3|8211.9|8206.9|0
1701402300000|2023-12-01 03:45:00|8212.4|8207.4|8212.5|8207.5|8213.5|8208.5|8212.2|8207.2|0
1701402600000|2023-12-01 03:50:00|8212.4|8207.4|8212.8|8207.8|8213.1|8208.1|8211.4|8206.4|0
1701402900000|2023-12-01 03:55:00|8212.7|8207.7|8214|8209|8214.2|8209.2|8212.6|8207.6|0
1701403200000|2023-12-01 04:00:00|8213.9|8208.9|8213.9|8208.9|8214.2|8209.2|8213.3|8208.3|0
1701403500000|2023-12-01 04:05:00|8213.8|8208.8|8213.4|8208.4|8214.4|8209.4|8213.3|8208.3|0
1701403800000|2023-12-01 04:10:00|8213.5|8208.5|8213.8|8208.8|8214.1|8209.1|8213.4|8208.4|0
1701404100000|2023-12-01 04:15:00|8213.7|8208.7|8214.1|8209.1|8214.2|8209.2|8213.4|8208.4|0
1701404400000|2023-12-01 04:20:00|8214|8209|8214.9|8209.9|8215.2|8210.2|8214|8209|0
1701404700000|2023-12-01 04:25:00|8214.8|8209.8|8214.7|8209.7|8215.2|8210.2|8214.4|8209.4|0
1701405000000|2023-12-01 04:30:00|8214.8|8209.8|8214.6|8209.6|8215|8210|8214.3|8209.3|0
1701405300000|2023-12-01 04:35:00|8214.5|8209.5|8214.1|8209.1|8214.7|8209.7|8214|8209|0
1701405600000|2023-12-01 04:40:00|8214.2|8209.2|8214.2|8209.2|8214.8|8209.8|8213.8|8208.8|0
1701405900000|2023-12-01 04:45:00|8214.3|8209.3|8215.4|8210.4|8215.5|8210.5|8214.1|8209.1|0
1701406200000|2023-12-01 04:50:00|8215.5|8210.5|8215.7|8210.7|8215.9|8210.9|8215.2|8210.2|0
1701406500000|2023-12-01 04:55:00|8215.8|8210.8|8215.6|8210.6|8215.8|8210.8|8215.3|8210.3|0
1701406800000|2023-12-01 05:00:00|8215.5|8210.5|8214.7|8209.7|8215.5|8210.5|8214.6|8209.6|0
1701407100000|2023-12-01 05:05:00|8214.8|8209.8|8212.9|8207.9|8214.8|8209.8|8210.8|8205.8|0
1701407400000|2023-12-01 05:10:00|8213.1|8208.1|8212.7|8207.7|8215.2|8210.2|8212.4|8207.4|0
1701407700000|2023-12-01 05:15:00|8212.6|8207.6|8214.3|8209.3|8214.5|8209.5|8212.5|8207.5|0
1701408000000|2023-12-01 05:20:00|8214.2|8209.2|8214.5|8209.5|8214.8|8209.8|8213.3|8208.3|0
1701408300000|2023-12-01 05:25:00|8214.4|8209.4|8214.6|8209.6|8215.2|8210.2|8214.3|8209.3|0
1701408600000|2023-12-01 05:30:00|8214.7|8209.7|8217.3|8212.3|8217.9|8212.9|8212.9|8207.9|0
1701408900000|2023-12-01 05:35:00|8217.1|8212.1|8217.1|8212.1|8219.1|8214.1|8216.9|8211.9|0
1701409200000|2023-12-01 05:40:00|8217.3|8212.3|8217|8212|8217.5|8212.5|8215.9|8210.9|0
1701409500000|2023-12-01 05:45:00|8216.9|8211.9|8217|8212|8217.9|8212.9|8215.6|8210.6|0
1701409800000|2023-12-01 05:50:00|8216.9|8211.9|8216.7|8211.7|8218.3|8213.3|8216.5|8211.5|0
1701410100000|2023-12-01 05:55:00|8216.6|8211.6|8215.9|8210.9|8217.8|8212.8|8215.4|8210.4|0
1701410400000|2023-12-01 06:00:00|8215.7|8210.7|8215.2|8210.2|8215.9|8210.9|8214.8|8209.8|0
1701410700000|2023-12-01 06:05:00|8215.1|8210.1|8216|8211|8216.3|8211.3|8214.5|8209.5|0
1701411000000|2023-12-01 06:10:00|8216.2|8211.2|8218.7|8213.7|8219.6|8214.6|8215.8|8210.8|0
1701411300000|2023-12-01 06:15:00|8218.8|8213.8|8217.5|8212.5|8218.8|8213.8|8217.2|8212.2|0
1701411600000|2023-12-01 06:20:00|8217.7|8212.7|8217.8|8212.8|8218.4|8213.4|8217.5|8212.5|0
1701411900000|2023-12-01 06:25:00|8217.7|8212.7|8216|8211|8217.8|8212.8|8215.7|8210.7|0
1701412200000|2023-12-01 06:30:00|8215.9|8210.9|8216.7|8211.7|8216.8|8211.8|8214.7|8209.7|0
1701412500000|2023-12-01 06:35:00|8216.6|8211.6|8214.7|8209.7|8216.7|8211.7|8214.7|8209.7|0
1701412800000|2023-12-01 06:40:00|8214.6|8209.6|8213.9|8208.9|8215.2|8210.2|8213.9|8208.9|0
1701413100000|2023-12-01 06:45:00|8214|8209|8213.8|8208.8|8214.8|8209.8|8213.5|8208.5|0
1701413400000|2023-12-01 06:50:00|8213.9|8208.9|8215.4|8210.4|8215.9|8210.9|8213.9|8208.9|0
1701413700000|2023-12-01 06:55:00|8215.5|8210.5|8215.2|8210.2|8215.9|8210.9|8214.4|8209.4|0
1701414000000|2023-12-01 07:00:00|8215.3|8210.3|8216.7|8211.7|8217.9|8212.9|8213.6|8208.6|0
1701414300000|2023-12-01 07:05:00|8216.6|8211.6|8216.1|8211.1|8217.1|8212.1|8215.5|8210.5|0
1701414600000|2023-12-01 07:10:00|8215.9|8210.9|8215.4|8210.4|8216.3|8211.3|8215.3|8210.3|0
1701414900000|2023-12-01 07:15:00|8215.3|8210.3|8215.4|8210.4|8216.6|8211.6|8215|8210|0
1701415200000|2023-12-01 07:20:00|8215.5|8210.5|8214.9|8209.9|8216.8|8211.8|8214.6|8209.6|0
1701415500000|2023-12-01 07:25:00|8215|8210|8214.4|8209.4|8216|8211|8213.1|8208.1|0
1701415800000|2023-12-01 07:30:00|8214.3|8209.3|8215.6|8210.6|8215.9|8210.9|8213.5|8208.5|0
1701416100000|2023-12-01 07:35:00|8215.7|8210.7|8215.9|8210.9|8216.4|8211.4|8215.3|8210.3|0
1701416400000|2023-12-01 07:40:00|8215.8|8210.8|8217.3|8212.3|8217.6|8212.6|8215.7|8210.7|0
1701416700000|2023-12-01 07:45:00|8217.2|8212.2|8214.8|8209.8|8217.9|8212.9|8214.6|8209.6|0
1701417000000|2023-12-01 07:50:00|8214.7|8209.7|8211.1|8206.1|8214.7|8209.7|8210.8|8205.8|0
1701417300000|2023-12-01 07:55:00|8211.2|8206.2|8212|8207|8213.1|8208.1|8211.1|8206.1|0
1701417600000|2023-12-01 08:00:00|8212.6|8207.6|8218.4|8213.4|8218.5|8213.5|8212.5|8207.5|0
1701417900000|2023-12-01 08:05:00|8218.2|8213.2|8219.7|8214.7|8221.9|8216.9|8217.9|8212.9|0
1701418200000|2023-12-01 08:10:00|8219.6|8214.6|8217.6|8212.6|8220.2|8215.2|8216.9|8211.9|0
1701418500000|2023-12-01 08:15:00|8217.7|8212.7|8221|8216|8221.9|8216.9|8217.3|8212.3|0
1701418800000|2023-12-01 08:20:00|8220.4|8215.4|8222|8217|8222.8|8217.8|8219.5|8214.5|0
1701419100000|2023-12-01 08:25:00|8222.1|8217.1|8224.4|8219.4|8224.4|8219.4|8221.4|8216.4|0
1701419400000|2023-12-01 08:30:00|8224.3|8219.3|8226.7|8221.7|8228.2|8223.2|8223.6|8218.6|0
1701419700000|2023-12-01 08:35:00|8226.8|8221.8|8228.8|8223.8|8230.7|8225.7|8226.4|8221.4|0
1701420000000|2023-12-01 08:40:00|8228.7|8223.7|8227|8222|8229.3|8224.3|8226.6|8221.6|0
1701420300000|2023-12-01 08:45:00|8226.9|8221.9|8228.5|8223.5|8228.8|8223.8|8226.6|8221.6|0
1701420600000|2023-12-01 08:50:00|8228.4|8223.4|8230.5|8225.5|8231.9|8226.9|8227.6|8222.6|0
1701420900000|2023-12-01 08:55:00|8230.6|8225.6|8230.3|8225.3|8232.3|8227.3|8230.2|8225.2|0
1701421200000|2023-12-01 09:00:00|8230.2|8225.2|8236.8|8233.8|8236.9|8233.9|8221.9|8218.9|0
1701421500000|2023-12-01 09:05:00|8236.7|8233.7|8239.7|8236.7|8240|8237|8233.7|8230.7|0
1701421800000|2023-12-01 09:10:00|8239.9|8236.9|8239.8|8236.8|8240.4|8237.4|8238.6|8235.6|0
1701422100000|2023-12-01 09:15:00|8239.9|8236.9|8243.1|8240.1|8243.3|8240.3|8239.9|8236.9|0
1701422400000|2023-12-01 09:20:00|8243.2|8240.2|8245.1|8242.1|8245.3|8242.3|8243.2|8240.2|0
1701422700000|2023-12-01 09:25:00|8245.2|8242.2|8245.4|8242.4|8248.6|8245.6|8243.4|8240.4|0
1701423000000|2023-12-01 09:30:00|8245.3|8242.3|8249.3|8246.3|8253.1|8250.1|8245.2|8242.2|0
1701423300000|2023-12-01 09:35:00|8249.4|8246.4|8251|8248|8253.6|8250.6|8248.9|8245.9|0
1701423600000|2023-12-01 09:40:00|8250.9|8247.9|8248.1|8245.1|8251.3|8248.3|8247.6|8244.6|0
1701423900000|2023-12-01 09:45:00|8248.6|8245.6|8246.4|8243.4|8248.9|8245.9|8246.2|8243.2|0
1701424200000|2023-12-01 09:50:00|8246.3|8243.3|8246.9|8243.9|8247.7|8244.7|8245.7|8242.7|0
1701424500000|2023-12-01 09:55:00|8246.8|8243.8|8248|8245|8255.9|8252.9|8246.8|8243.8|0
1701424800000|2023-12-01 10:00:00|8247.9|8244.9|8246.9|8243.9|8254.7|8251.7|8246.3|8243.3|0
1701425100000|2023-12-01 10:05:00|8247|8244|8248.1|8245.1|8255.8|8252.8|8245.9|8242.9|0
1701425400000|2023-12-01 10:10:00|8248.2|8245.2|8248.8|8245.8|8254|8251|8248|8245|0
1701425700000|2023-12-01 10:15:00|8248.7|8245.7|8249.3|8246.3|8249.5|8246.5|8248|8245|0
1701426000000|2023-12-01 10:20:00|8249.2|8246.2|8246.7|8243.7|8249.3|8246.3|8246.3|8243.3|0
1701426300000|2023-12-01 10:25:00|8246.6|8243.6|8241.8|8238.8|8246.7|8243.7|8241|8238|0
1701426600000|2023-12-01 10:30:00|8241.3|8238.3|8241.8|8238.8|8243.1|8240.1|8241|8238|0
1701426900000|2023-12-01 10:35:00|8241.6|8238.6|8240.4|8237.4|8241.7|8238.7|8240.2|8237.2|0
1701427200000|2023-12-01 10:40:00|8240.5|8237.5|8240.2|8237.2|8240.7|8237.7|8238.9|8235.9|0
1701427500000|2023-12-01 10:45:00|8240.4|8237.4|8242.9|8239.9|8245|8242|8239.8|8236.8|0
1701427800000|2023-12-01 10:50:00|8242.8|8239.8|8243.1|8240.1|8248.2|8245.2|8242.5|8239.5|0
1701428100000|2023-12-01 10:55:00|8242.8|8239.8|8243.4|8240.4|8243.8|8240.8|8241.5|8238.5|0
1701428400000|2023-12-01 11:00:00|8243.3|8240.3|8242.9|8239.9|8243.3|8240.3|8241.7|8238.7|0
1701428700000|2023-12-01 11:05:00|8243|8240|8241.7|8238.7|8243.2|8240.2|8241.1|8238.1|0
1701429000000|2023-12-01 11:10:00|8241.6|8238.6|8241.2|8238.2|8241.7|8238.7|8240|8237|0
1701429300000|2023-12-01 11:15:00|8241.3|8238.3|8242.8|8239.8|8243|8240|8241|8238|0
1701429600000|2023-12-01 11:20:00|8243|8240|8242.8|8239.8|8243.7|8240.7|8242.7|8239.7|0
1701429900000|2023-12-01 11:25:00|8242.7|8239.7|8241.8|8238.8|8246.4|8243.4|8241.3|8238.3|0
1701430200000|2023-12-01 11:30:00|8241.9|8238.9|8241.7|8238.7|8242.4|8239.4|8241.4|8238.4|0
1701430500000|2023-12-01 11:35:00|8242|8239|8238.8|8235.8|8242|8239|8237.8|8234.8|0
1701430800000|2023-12-01 11:40:00|8239.1|8236.1|8233.5|8230.5|8239.1|8236.1|8233.3|8230.3|0
1701431100000|2023-12-01 11:45:00|8233.4|8230.4|8234.3|8231.3|8235.1|8232.1|8232.9|8229.9|0
1701431400000|2023-12-01 11:50:00|8234.1|8231.1|8236.3|8233.3|8237.5|8234.5|8234.1|8231.1|0
1701431700000|2023-12-01 11:55:00|8236.2|8233.2|8235.9|8232.9|8240.7|8237.7|8235.2|8232.2|0
1701432000000|2023-12-01 12:00:00|8236|8233|8217.1|8214.1|8236|8233|8216.8|8213.8|0
1701432300000|2023-12-01 12:05:00|8217.2|8214.2|8211.3|8208.3|8220.8|8217.8|8211|8208|0
1701432600000|2023-12-01 12:10:00|8211.2|8208.2|8210.2|8207.2|8215.3|8212.3|8209.2|8206.2|0
1701432900000|2023-12-01 12:15:00|8213|8210|8204.5|8201.5|8213|8210|8204.4|8201.4|0
1701433200000|2023-12-01 12:20:00|8204.4|8201.4|8202|8199|8204.6|8201.6|8199.8|8196.8|0
1701433500000|2023-12-01 12:25:00|8202.1|8199.1|8209.1|8206.1|8211.4|8208.4|8201.9|8198.9|0
1701433800000|2023-12-01 12:30:00|8209.3|8206.3|8207.9|8204.9|8209.8|8206.8|8207.2|8204.2|0
1701434100000|2023-12-01 12:35:00|8207.8|8204.8|8205.4|8202.4|8207.8|8204.8|8204.9|8201.9|0
1701434400000|2023-12-01 12:40:00|8205.9|8202.9|8204.9|8201.9|8206.2|8203.2|8204.4|8201.4|0
1701434700000|2023-12-01 12:45:00|8203.2|8200.2|8197|8194|8203.4|8200.4|8196.8|8193.8|0
1701435000000|2023-12-01 12:50:00|8196.9|8193.9|8192.3|8189.3|8198.7|8195.7|8191.6|8188.6|0
1701435300000|2023-12-01 12:55:00|8192.5|8189.5|8190.7|8187.7|8192.6|8189.6|8186.1|8183.1|0
1701435600000|2023-12-01 13:00:00|8190.6|8187.6|8196.7|8193.7|8197.6|8194.6|8189.9|8186.9|0
1701435900000|2023-12-01 13:05:00|8197.5|8194.5|8197.5|8194.5|8198.1|8195.1|8196.2|8193.2|0
1701436200000|2023-12-01 13:10:00|8197.4|8194.4|8193.2|8190.2|8198.1|8195.1|8192.7|8189.7|0
1701436500000|2023-12-01 13:15:00|8193.1|8190.1|8196.7|8193.7|8196.8|8193.8|8192.4|8189.4|0
1701436800000|2023-12-01 13:20:00|8196.8|8193.8|8199.8|8196.8|8200.6|8197.6|8196|8193|0
1701437100000|2023-12-01 13:25:00|8199.9|8196.9|8202.3|8199.3|8203.4|8200.4|8199.9|8196.9|0
1701437400000|2023-12-01 13:30:00|8203.6|8200.6|8200.1|8197.1|8207.7|8204.7|8199.6|8196.6|0
1701437700000|2023-12-01 13:35:00|8200.2|8197.2|8201.8|8198.8|8202|8199|8199.6|8196.6|0
1701438000000|2023-12-01 13:40:00|8201.9|8198.9|8198.5|8195.5|8202|8199|8197.8|8194.8|0
1701438300000|2023-12-01 13:45:00|8198.4|8195.4|8194.2|8191.2|8198.5|8195.5|8194|8191|0
1701438600000|2023-12-01 13:50:00|8194|8191|8195.5|8192.5|8195.7|8192.7|8193.1|8190.1|0
1701438900000|2023-12-01 13:55:00|8195.4|8192.4|8194.6|8191.6|8199.1|8196.1|8194.4|8191.4|0
1701439200000|2023-12-01 14:00:00|8194.3|8191.3|8189.6|8186.6|8194.3|8191.3|8188.5|8185.5|0
1701439500000|2023-12-01 14:05:00|8189.5|8186.5|8192.9|8189.9|8193.3|8190.3|8189|8186|0
1701439800000|2023-12-01 14:10:00|8193|8190|8190.8|8187.8|8194.8|8191.8|8190.8|8187.8|0
1701440100000|2023-12-01 14:15:00|8190.9|8187.9|8190.1|8187.1|8192|8189|8188.9|8185.9|0
1701440400000|2023-12-01 14:20:00|8190|8187|8191.2|8188.2|8192|8189|8188.9|8185.9|0
1701440700000|2023-12-01 14:25:00|8188.8|8185.8|8190.5|8187.5|8191.5|8188.5|8185|8182|0
1701441000000|2023-12-01 14:30:00|8191.9|8188.9|8175.7|8173.9|8210.7|8208.9|8169.7|8167.9|0
1701441300000|2023-12-01 14:35:00|8176.1|8174.3|8193|8191.2|8193.2|8191.4|8156.8|8155|0
1701441600000|2023-12-01 14:40:00|8193.1|8191.3|8205.3|8203.5|8210.6|8208.8|8189.7|8187.9|0
1701441900000|2023-12-01 14:45:00|8205.4|8203.6|8188.6|8186.8|8212.6|8210.8|8188.3|8186.5|0
1701442200000|2023-12-01 14:50:00|8188.7|8186.9|8189.4|8187.6|8193.6|8191.8|8178.5|8176.7|0
1701442500000|2023-12-01 14:55:00|8189.7|8187.9|8165|8163.2|8190.5|8188.7|8165|8163.2|0
1701442800000|2023-12-01 15:00:00|8171.5|8169.7|8182.3|8180.5|8200.1|8198.3|8162.8|8161|0
1701443100000|2023-12-01 15:05:00|8183.4|8181.6|8175.6|8173.8|8190.9|8189.1|8167.6|8165.8|0
1701443400000|2023-12-01 15:10:00|8175.3|8173.5|8169.3|8167.5|8186.2|8184.4|8167|8165.2|0
1701443700000|2023-12-01 15:15:00|8169.4|8167.6|8163.8|8162|8171|8169.2|8149.9|8148.1|0
1701444000000|2023-12-01 15:20:00|8163.9|8162.1|8157.8|8156|8167.5|8165.7|8155.8|8154|0
1701444300000|2023-12-01 15:25:00|8157.9|8156.1|8146.4|8144.6|8159.3|8157.5|8141.3|8139.5|0
1701444600000|2023-12-01 15:30:00|8146.2|8144.4|8155.1|8153.3|8155.5|8153.7|8134.6|8132.8|0
1701444900000|2023-12-01 15:35:00|8155.2|8153.4|8147.4|8145.6|8159|8157.2|8147.2|8145.4|0
1701445200000|2023-12-01 15:40:00|8148|8146.2|8156.5|8154.7|8159.1|8157.3|8143.8|8142|0
1701445500000|2023-12-01 15:45:00|8156.8|8155|8151.5|8149.7|8159.4|8157.6|8145.6|8143.8|0
1701445800000|2023-12-01 15:50:00|8151.3|8149.5|8150.8|8149|8153.1|8151.3|8143.4|8141.6|0
1701446100000|2023-12-01 15:55:00|8151.1|8149.3|8159.8|8158|8162.2|8160.4|8150.7|8148.9|0
1701446400000|2023-12-01 16:00:00|8159.3|8157.5|8175.9|8174.1|8179.7|8177.9|8146|8144.2|0
1701446700000|2023-12-01 16:05:00|8176|8174.2|8177.3|8175.5|8180.2|8178.4|8161.6|8159.8|0
1701447000000|2023-12-01 16:10:00|8177.4|8175.6|8198.9|8197.1|8200.4|8198.6|8176.4|8174.6|0
1701447300000|2023-12-01 16:15:00|8198.8|8197|8187.8|8186|8200.7|8198.9|8184.8|8183|0
1701447600000|2023-12-01 16:20:00|8188|8186.2|8180.6|8178.8|8188.6|8186.8|8169.9|8168.1|0
1701447900000|2023-12-01 16:25:00|8180.5|8178.7|8193.2|8191.4|8195.8|8194|8180.5|8178.7|0
1701448200000|2023-12-01 16:30:00|8193.7|8191.9|8192.5|8190.7|8194.6|8192.8|8176.7|8174.9|0
1701448500000|2023-12-01 16:35:00|8192.8|8191|8186.2|8184.4|8193.7|8191.9|8177.4|8175.6|0
1701448800000|2023-12-01 16:40:00|8185.8|8184|8201.3|8199.5|8205|8203.2|8181.3|8179.5|0
1701449100000|2023-12-01 16:45:00|8201|8199.2|8192.4|8190.6|8201.1|8199.3|8183.8|8182|0
1701449400000|2023-12-01 16:50:00|8192|8190.2|8202.5|8200.7|8209.5|8207.7|8184.7|8182.9|0
1701449700000|2023-12-01 16:55:00|8203.1|8201.3|8199.9|8198.1|8204.2|8202.4|8199.2|8197.4|0
1701450000000|2023-12-01 17:00:00|8200.2|8198.4|8196.9|8195.1|8201.7|8199.9|8195.3|8193.5|0
1701450300000|2023-12-01 17:05:00|8196|8194.2|8194|8192.2|8200.9|8199.1|8190.4|8188.6|0
1701450600000|2023-12-01 17:10:00|8193.8|8192|8201.2|8199.4|8203.6|8201.8|8192.3|8190.5|0
1701450900000|2023-12-01 17:15:00|8201.5|8199.7|8194.2|8192.4|8204.4|8202.6|8191.1|8189.3|0
1701451200000|2023-12-01 17:20:00|8194.1|8192.3|8203.7|8201.9|8205|8203.2|8189.7|8187.9|0
1701451500000|2023-12-01 17:25:00|8203.6|8201.8|8215.8|8214|8216.7|8214.9|8203|8201.2|0
1701451800000|2023-12-01 17:30:00|8215.7|8213.9|8215.4|8213.6|8219.8|8218|8212.6|8210.8|0
1701452100000|2023-12-01 17:35:00|8215.3|8213.5|8220.8|8219|8221|8219.2|8209.6|8207.8|0
1701452400000|2023-12-01 17:40:00|8220.7|8218.9|8222.7|8220.9|8224.9|8223.1|8216.6|8214.8|0
1701452700000|2023-12-01 17:45:00|8222.6|8220.8|8224.5|8222.7|8225|8223.2|8220|8218.2|0
1701453000000|2023-12-01 17:50:00|8224.3|8222.5|8225.2|8223.4|8229.3|8227.5|8219|8217.2|0
1701453300000|2023-12-01 17:55:00|8226.1|8224.3|8217.8|8216|8230.2|8228.4|8217.8|8216|0
1701453600000|2023-12-01 18:00:00|8217.9|8216.1|8212.8|8211|8219.3|8217.5|8212.8|8211|0
1701453900000|2023-12-01 18:05:00|8212.7|8210.9|8210.6|8208.8|8214.5|8212.7|8207.8|8206|0
1701454200000|2023-12-01 18:10:00|8210.5|8208.7|8203.5|8201.7|8211.3|8209.5|8197|8195.2|0
1701454500000|2023-12-01 18:15:00|8203.4|8201.6|8204.5|8202.7|8207.4|8205.6|8200.2|8198.4|0
1701454800000|2023-12-01 18:20:00|8204.7|8202.9|8210.9|8209.1|8211.6|8209.8|8200.3|8198.5|0
1701455100000|2023-12-01 18:25:00|8211|8209.2|8194|8192.2|8211.6|8209.8|8193.6|8191.8|0
1701455400000|2023-12-01 18:30:00|8194.1|8192.3|8195.2|8193.4|8197.7|8195.9|8191.3|8189.5|0
1701455700000|2023-12-01 18:35:00|8195.1|8193.3|8180.2|8178.4|8197.2|8195.4|8179.4|8177.6|0
1701456000000|2023-12-01 18:40:00|8179.9|8178.1|8189.1|8187.3|8189.5|8187.7|8176|8174.2|0
1701456300000|2023-12-01 18:45:00|8188.9|8187.1|8186.3|8184.5|8188.9|8187.1|8184.6|8182.8|0
1701456600000|2023-12-01 18:50:00|8186.6|8184.8|8184.7|8182.9|8190.7|8188.9|8184.4|8182.6|0
1701456900000|2023-12-01 18:55:00|8184.8|8183|8185.1|8183.3|8191.2|8189.4|8183.1|8181.3|0
1701457200000|2023-12-01 19:00:00|8185.5|8183.7|8187.8|8186|8189.3|8187.5|8182.7|8180.9|0
1701457500000|2023-12-01 19:05:00|8187.6|8185.8|8180.3|8178.5|8188|8186.2|8179.3|8177.5|0
1701457800000|2023-12-01 19:10:00|8180.5|8178.7|8192.7|8190.9|8194|8192.2|8180|8178.2|0
1701458100000|2023-12-01 19:15:00|8191.6|8189.8|8188.2|8186.4|8194.3|8192.5|8188.2|8186.4|0
1701458400000|2023-12-01 19:20:00|8188|8186.2|8199.2|8197.4|8201.1|8199.3|8185.3|8183.5|0
1701458700000|2023-12-01 19:25:00|8199.4|8197.6|8199|8197.2|8200.6|8198.8|8192.3|8190.5|0
1701459000000|2023-12-01 19:30:00|8199.1|8197.3|8199.2|8197.4|8200.6|8198.8|8196.6|8194.8|0
1701459300000|2023-12-01 19:35:00|8199|8197.2|8199.2|8197.4|8200.9|8199.1|8194.2|8192.4|0
1701459600000|2023-12-01 19:40:00|8199.1|8197.3|8197.5|8195.7|8200.9|8199.1|8191.4|8189.6|0
1701459900000|2023-12-01 19:45:00|8197.2|8195.4|8196.5|8194.7|8200.1|8198.3|8192.7|8190.9|0
1701460200000|2023-12-01 19:50:00|8196.2|8194.4|8200.1|8198.3|8200.9|8199.1|8192.7|8190.9|0
1701460500000|2023-12-01 19:55:00|8199.7|8197.9|8207.8|8206|8208.2|8206.4|8199.4|8197.6|0
1701460800000|2023-12-01 20:00:00|8207.7|8205.9|8205.1|8203.3|8209.6|8207.8|8203.6|8201.8|0
1701461100000|2023-12-01 20:05:00|8205.2|8203.4|8202.6|8200.8|8207.5|8205.7|8192.9|8191.1|0
1701461400000|2023-12-01 20:10:00|8202.1|8200.3|8201.7|8199.9|8208.8|8207|8201.2|8199.4|0
1701461700000|2023-12-01 20:15:00|8201.6|8199.8|8203.6|8201.8|8203.6|8201.8|8198.6|8196.8|0
1701462000000|2023-12-01 20:20:00|8203.5|8201.7|8204|8202.2|8207.1|8205.3|8200.6|8198.8|0
1701462300000|2023-12-01 20:25:00|8204.1|8202.3|8211.8|8210|8211.8|8210|8204.1|8202.3|0
1701462600000|2023-12-01 20:30:00|8211.4|8209.6|8207.8|8206|8211.7|8209.9|8203.3|8201.5|0
1701462900000|2023-12-01 20:35:00|8207.3|8205.5|8202|8200.2|8208.8|8207|8200.7|8198.9|0
1701463200000|2023-12-01 20:40:00|8202.1|8200.3|8200.1|8198.3|8204.6|8202.8|8200|8198.2|0
1701463500000|2023-12-01 20:45:00|8199.7|8197.9|8202.5|8200.7|8202.6|8200.8|8195.9|8194.1|0
1701463800000|2023-12-01 20:50:00|8201.7|8199.9|8199.3|8197.5|8206.2|8204.4|8195.4|8193.6|0
1701464100000|2023-12-01 20:55:00|8204.3|8202.5|8209.2|8207.4|8216.7|8214.9|8204.3|8202.5|0
1701464400000|2023-12-01 21:00:00|8209.8|8206.8|8205.8|8202.8|8210.5|8207.5|8203.7|8200.7|0
1701464700000|2023-12-01 21:05:00|8205.7|8202.7|8204.7|8201.7|8207|8204|8203.7|8200.7|0
1701465000000|2023-12-01 21:10:00|8204.6|8201.6|8207.1|8204.1|8207.3|8204.3|8204.4|8201.4|0
1701465300000|2023-12-01 21:15:00|8207.3|8204.3|8208.2|8205.2|8208.8|8205.8|8206.5|8203.5|0
1701465600000|2023-12-01 21:20:00|8208.1|8205.1|8207.4|8204.4|8209.6|8206.6|8206.9|8203.9|0
1701465900000|2023-12-01 21:25:00|8207.5|8204.5|8206.5|8203.5|8207.7|8204.7|8206.4|8203.4|0
1701466200000|2023-12-01 21:30:00|8206.6|8203.6|8206.5|8203.5|8206.6|8203.6|8205.5|8202.5|0
1701466500000|2023-12-01 21:35:00|8206.4|8203.4|8206.8|8203.8|8207.1|8204.1|8205.5|8202.5|0
1701466800000|2023-12-01 21:40:00|8206.9|8203.9|8208.1|8205.1|8208.1|8205.1|8206.6|8203.6|0
1701467100000|2023-12-01 21:45:00|8208|8205|8207.4|8204.4|8208.7|8205.7|8207.3|8204.3|0
1701467400000|2023-12-01 21:50:00|8207.3|8204.3|8207.9|8204.9|8208.1|8205.1|8207.3|8204.3|0
1701467700000|2023-12-01 21:55:00|8207.8|8204.8|8207.9|8204.9|8208.2|8205.2|8207.1|8204.1|0
1701644400000|2023-12-03 23:00:00|8204.3|8199.3|8196.1|8191.1|8204.3|8199.3|8196.1|8191.1|0
1701644700000|2023-12-03 23:05:00|8196|8191|8190.7|8185.7|8197.4|8192.4|8187.8|8182.8|0
1701645000000|2023-12-03 23:10:00|8190.8|8185.8|8189.6|8184.6|8192.4|8187.4|8188.5|8183.5|0
1701645300000|2023-12-03 23:15:00|8189.7|8184.7|8191.9|8186.9|8193|8188|8189.3|8184.3|0
1701645600000|2023-12-03 23:20:00|8192|8187|8193.4|8188.4|8193.9|8188.9|8191.8|8186.8|0
1701645900000|2023-12-03 23:25:00|8193.5|8188.5|8192.1|8187.1|8194.4|8189.4|8192.1|8187.1|0
1701646200000|2023-12-03 23:30:00|8192.2|8187.2|8192.6|8187.6|8193.1|8188.1|8190|8185|0
1701646500000|2023-12-03 23:35:00|8192.5|8187.5|8192.2|8187.2|8193.1|8188.1|8190.3|8185.3|0
1701646800000|2023-12-03 23:40:00|8192.3|8187.3|8189.9|8184.9|8192.6|8187.6|8188.9|8183.9|0
1701647100000|2023-12-03 23:45:00|8190|8185|8191.2|8186.2|8191.6|8186.6|8189.2|8184.2|0
1701647400000|2023-12-03 23:50:00|8191.1|8186.1|8191.2|8186.2|8191.7|8186.7|8189.6|8184.6|0
1701647700000|2023-12-03 23:55:00|8191.4|8186.4|8190.4|8185.4|8192.6|8187.6|8190|8185|0
1701648000000|2023-12-04 00:00:00|8190.7|8185.7|8188.1|8183.1|8190.8|8185.8|8187.8|8182.8|0
1701648300000|2023-12-04 00:05:00|8188|8183|8188.5|8183.5|8188.6|8183.6|8186.6|8181.6|0
1701648600000|2023-12-04 00:10:00|8188.6|8183.6|8187|8182|8189.4|8184.4|8186.9|8181.9|0
1701648900000|2023-12-04 00:15:00|8186.9|8181.9|8181.7|8176.7|8187.5|8182.5|8181|8176|0
1701649200000|2023-12-04 00:20:00|8181.8|8176.8|8186.5|8181.5|8186.5|8181.5|8181.2|8176.2|0
1701649500000|2023-12-04 00:25:00|8186.4|8181.4|8186|8181|8186.7|8181.7|8184.9|8179.9|0
1701649800000|2023-12-04 00:30:00|8186.1|8181.1|8185.2|8180.2|8187.1|8182.1|8184.9|8179.9|0
1701650100000|2023-12-04 00:35:00|8185.3|8180.3|8182.4|8177.4|8186.6|8181.6|8182.2|8177.2|0
1701650400000|2023-12-04 00:40:00|8182.3|8177.3|8185.1|8180.1|8185.9|8180.9|8182.3|8177.3|0
1701650700000|2023-12-04 00:45:00|8185|8180|8185.6|8180.6|8185.7|8180.7|8183.3|8178.3|0
1701651000000|2023-12-04 00:50:00|8185.5|8180.5|8183.8|8178.8|8186.3|8181.3|8183.7|8178.7|0
1701651300000|2023-12-04 00:55:00|8183.9|8178.9|8182.4|8177.4|8184.3|8179.3|8182.3|8177.3|0
1701651600000|2023-12-04 01:00:00|8182.3|8177.3|8182.4|8177.4|8184.7|8179.7|8182.3|8177.3|0
1701651900000|2023-12-04 01:05:00|8182.3|8177.3|8184.6|8179.6|8185.2|8180.2|8181.9|8176.9|0
1701652200000|2023-12-04 01:10:00|8184.5|8179.5|8184.5|8179.5|8185.5|8180.5|8183.7|8178.7|0
1701652500000|2023-12-04 01:15:00|8184.4|8179.4|8186.1|8181.1|8187.5|8182.5|8184|8179|0
1701652800000|2023-12-04 01:20:00|8186.2|8181.2|8187.4|8182.4|8187.8|8182.8|8185.7|8180.7|0
1701653100000|2023-12-04 01:25:00|8187.3|8182.3|8187|8182|8187.6|8182.6|8185.7|8180.7|0
1701653400000|2023-12-04 01:30:00|8186.8|8181.8|8183.8|8178.8|8187.1|8182.1|8183.7|8178.7|0
1701653700000|2023-12-04 01:35:00|8183.7|8178.7|8185.5|8180.5|8185.5|8180.5|8182.7|8177.7|0
1701654000000|2023-12-04 01:40:00|8185.6|8180.6|8184.4|8179.4|8185.7|8180.7|8183.4|8178.4|0
1701654300000|2023-12-04 01:45:00|8184.5|8179.5|8186.3|8181.3|8186.3|8181.3|8183.9|8178.9|0
1701654600000|2023-12-04 01:50:00|8186.2|8181.2|8185.9|8180.9|8186.5|8181.5|8185|8180|0
1701654900000|2023-12-04 01:55:00|8185.7|8180.7|8186.7|8181.7|8186.9|8181.9|8185.2|8180.2|0
1701655200000|2023-12-04 02:00:00|8186.6|8181.6|8186|8181|8186.9|8181.9|8185.7|8180.7|0
1701655500000|2023-12-04 02:05:00|8186.1|8181.1|8183.6|8178.6|8186.6|8181.6|8183.5|8178.5|0
1701655800000|2023-12-04 02:10:00|8183.7|8178.7|8182.6|8177.6|8184.5|8179.5|8182.5|8177.5|0
1701656100000|2023-12-04 02:15:00|8182.7|8177.7|8184.7|8179.7|8184.7|8179.7|8181.8|8176.8|0
1701656400000|2023-12-04 02:20:00|8184.6|8179.6|8183.7|8178.7|8184.9|8179.9|8182.6|8177.6|0
1701656700000|2023-12-04 02:25:00|8183.8|8178.8|8185.1|8180.1|8185.6|8180.6|8183.6|8178.6|0
1701657000000|2023-12-04 02:30:00|8185|8180|8184.1|8179.1|8185.1|8180.1|8183.7|8178.7|0
1701657300000|2023-12-04 02:35:00|8184.2|8179.2|8182.9|8177.9|8184.3|8179.3|8182.6|8177.6|0
1701657600000|2023-12-04 02:40:00|8182.8|8177.8|8182.1|8177.1|8183|8178|8181.8|8176.8|0
1701657900000|2023-12-04 02:45:00|8182|8177|8182.5|8177.5|8182.6|8177.6|8181|8176|0
1701658200000|2023-12-04 02:50:00|8182.6|8177.6|8183.5|8178.5|8183.9|8178.9|8182.5|8177.5|0
1701658500000|2023-12-04 02:55:00|8183.4|8178.4|8182.4|8177.4|8183.7|8178.7|8182.4|8177.4|0
1701658800000|2023-12-04 03:00:00|8182.5|8177.5|8182.8|8177.8|8183.2|8178.2|8181.8|8176.8|0
1701659100000|2023-12-04 03:05:00|8182.7|8177.7|8181.7|8176.7|8182.9|8177.9|8181.2|8176.2|0
1701659400000|2023-12-04 03:10:00|8181.6|8176.6|8181.8|8176.8|8182.3|8177.3|8180.9|8175.9|0
1701659700000|2023-12-04 03:15:00|8181.7|8176.7|8181.3|8176.3|8181.9|8176.9|8180.8|8175.8|0
1701660000000|2023-12-04 03:20:00|8181.2|8176.2|8179|8174|8181.4|8176.4|8177.5|8172.5|0
1701660300000|2023-12-04 03:25:00|8179.2|8174.2|8179.9|8174.9|8180.4|8175.4|8177.7|8172.7|0
1701660600000|2023-12-04 03:30:00|8179.8|8174.8|8178.9|8173.9|8180.2|8175.2|8178.7|8173.7|0
1701660900000|2023-12-04 03:35:00|8178.8|8173.8|8179.8|8174.8|8179.8|8174.8|8178|8173|0
1701661200000|2023-12-04 03:40:00|8179.7|8174.7|8180.3|8175.3|8180.4|8175.4|8179.4|8174.4|0
1701661500000|2023-12-04 03:45:00|8180.2|8175.2|8179.6|8174.6|8181|8176|8179.2|8174.2|0
1701661800000|2023-12-04 03:50:00|8179.7|8174.7|8180.4|8175.4|8180.7|8175.7|8179.7|8174.7|0
1701662100000|2023-12-04 03:55:00|8180.3|8175.3|8180.2|8175.2|8180.6|8175.6|8179|8174|0
1701662400000|2023-12-04 04:00:00|8180.1|8175.1|8179.8|8174.8|8180.6|8175.6|8179.6|8174.6|0
1701662700000|2023-12-04 04:05:00|8179.9|8174.9|8180.6|8175.6|8180.9|8175.9|8179.8|8174.8|0
1701663000000|2023-12-04 04:10:00|8180.7|8175.7|8181.7|8176.7|8181.9|8176.9|8180.6|8175.6|0
1701663300000|2023-12-04 04:15:00|8181.8|8176.8|8182.5|8177.5|8182.7|8177.7|8181.6|8176.6|0
1701663600000|2023-12-04 04:20:00|8182.6|8177.6|8183.3|8178.3|8183.7|8178.7|8181.9|8176.9|0
1701663900000|2023-12-04 04:25:00|8183.4|8178.4|8184|8179|8184.1|8179.1|8183.1|8178.1|0
1701664200000|2023-12-04 04:30:00|8184.1|8179.1|8182.9|8177.9|8184.3|8179.3|8182.2|8177.2|0
1701664500000|2023-12-04 04:35:00|8182.8|8177.8|8182.9|8177.9|8183.1|8178.1|8182.2|8177.2|0
1701664800000|2023-12-04 04:40:00|8183|8178|8185|8180|8186.9|8181.9|8183|8178|0
1701665100000|2023-12-04 04:45:00|8185.3|8180.3|8185.3|8180.3|8185.7|8180.7|8183.7|8178.7|0
1701665400000|2023-12-04 04:50:00|8185.2|8180.2|8185.4|8180.4|8185.8|8180.8|8184.6|8179.6|0
1701665700000|2023-12-04 04:55:00|8185.3|8180.3|8185.1|8180.1|8185.6|8180.6|8184.4|8179.4|0
1701666000000|2023-12-04 05:00:00|8184.9|8179.9|8181.6|8176.6|8185.1|8180.1|8181.6|8176.6|0
1701666300000|2023-12-04 05:05:00|8181.7|8176.7|8180.9|8175.9|8182.3|8177.3|8180.8|8175.8|0
1701666600000|2023-12-04 05:10:00|8180.8|8175.8|8180.8|8175.8|8181.8|8176.8|8180.4|8175.4|0
1701666900000|2023-12-04 05:15:00|8180.7|8175.7|8179.4|8174.4|8181.1|8176.1|8178.8|8173.8|0
1701667200000|2023-12-04 05:20:00|8179.3|8174.3|8180.9|8175.9|8181.1|8176.1|8179.3|8174.3|0
1701667500000|2023-12-04 05:25:00|8180.8|8175.8|8180.1|8175.1|8181.5|8176.5|8179.8|8174.8|0
1701667800000|2023-12-04 05:30:00|8180|8175|8180.4|8175.4|8180.6|8175.6|8179.8|8174.8|0
1701668100000|2023-12-04 05:35:00|8180.3|8175.3|8180.4|8175.4|8181.4|8176.4|8179.9|8174.9|0
1701668400000|2023-12-04 05:40:00|8180.6|8175.6|8178.3|8173.3|8180.7|8175.7|8178.2|8173.2|0
1701668700000|2023-12-04 05:45:00|8178.2|8173.2|8177.4|8172.4|8178.9|8173.9|8177.1|8172.1|0
1701669000000|2023-12-04 05:50:00|8177.5|8172.5|8177.4|8172.4|8178.2|8173.2|8176.4|8171.4|0
1701669300000|2023-12-04 05:55:00|8177.3|8172.3|8176.6|8171.6|8177.8|8172.8|8176.3|8171.3|0
1701669600000|2023-12-04 06:00:00|8176.7|8171.7|8178.8|8173.8|8178.9|8173.9|8175.7|8170.7|0
1701669900000|2023-12-04 06:05:00|8178.7|8173.7|8180.1|8175.1|8181.3|8176.3|8177.8|8172.8|0
1701670200000|2023-12-04 06:10:00|8180.2|8175.2|8180.3|8175.3|8180.9|8175.9|8179.6|8174.6|0
1701670500000|2023-12-04 06:15:00|8180.4|8175.4|8181|8176|8181.5|8176.5|8180.4|8175.4|0
1701670800000|2023-12-04 06:20:00|8180.9|8175.9|8180.7|8175.7|8181.9|8176.9|8180.7|8175.7|0
1701671100000|2023-12-04 06:25:00|8180.8|8175.8|8180.4|8175.4|8181.2|8176.2|8180|8175|0
1701671400000|2023-12-04 06:30:00|8180.5|8175.5|8180.5|8175.5|8181.4|8176.4|8179.9|8174.9|0
1701671700000|2023-12-04 06:35:00|8180.4|8175.4|8181.4|8176.4|8182|8177|8178.9|8173.9|0
1701672000000|2023-12-04 06:40:00|8181.5|8176.5|8179.5|8174.5|8181.8|8176.8|8179.5|8174.5|0
1701672300000|2023-12-04 06:45:00|8179.6|8174.6|8180.2|8175.2|8180.7|8175.7|8179.1|8174.1|0
1701672600000|2023-12-04 06:50:00|8180.1|8175.1|8180.2|8175.2|8180.7|8175.7|8179.5|8174.5|0
1701672900000|2023-12-04 06:55:00|8180.4|8175.4|8178.3|8173.3|8180.4|8175.4|8176.8|8171.8|0
1701673200000|2023-12-04 07:00:00|8178.4|8173.4|8180|8175|8182.3|8177.3|8178.4|8173.4|0
1701673500000|2023-12-04 07:05:00|8179.9|8174.9|8177.9|8172.9|8180.4|8175.4|8177.3|8172.3|0
1701673800000|2023-12-04 07:10:00|8177.8|8172.8|8178.1|8173.1|8178.5|8173.5|8176.4|8171.4|0
1701674100000|2023-12-04 07:15:00|8178|8173|8177.1|8172.1|8178.4|8173.4|8176.7|8171.7|0
1701674400000|2023-12-04 07:20:00|8177.3|8172.3|8177.3|8172.3|8178.6|8173.6|8176.6|8171.6|0
1701674700000|2023-12-04 07:25:00|8177.2|8172.2|8177.4|8172.4|8179.1|8174.1|8176.9|8171.9|0
1701675000000|2023-12-04 07:30:00|8177.3|8172.3|8176.4|8171.4|8178.1|8173.1|8175.5|8170.5|0
1701675300000|2023-12-04 07:35:00|8176.6|8171.6|8175.6|8170.6|8176.6|8171.6|8175.4|8170.4|0
1701675600000|2023-12-04 07:40:00|8175.7|8170.7|8173.7|8168.7|8175.9|8170.9|8172.6|8167.6|0
1701675900000|2023-12-04 07:45:00|8173.8|8168.8|8176.1|8171.1|8177.1|8172.1|8173.8|8168.8|0
1701676200000|2023-12-04 07:50:00|8176|8171|8172.8|8167.8|8176.8|8171.8|8171.3|8166.3|0
1701676500000|2023-12-04 07:55:00|8172.7|8167.7|8168.9|8163.9|8172.8|8167.8|8167.8|8162.8|0
1701676800000|2023-12-04 08:00:00|8169.2|8164.2|8168.3|8163.3|8171.7|8166.7|8167.3|8162.3|0
1701677100000|2023-12-04 08:05:00|8168.2|8163.2|8168.9|8163.9|8169.8|8164.8|8166.8|8161.8|0
1701677400000|2023-12-04 08:10:00|8168.8|8163.8|8169.7|8164.7|8170.4|8165.4|8165.5|8160.5|0
1701677700000|2023-12-04 08:15:00|8169.8|8164.8|8170.1|8165.1|8171.8|8166.8|8168.7|8163.7|0
1701678000000|2023-12-04 08:20:00|8170.2|8165.2|8174.8|8169.8|8175.1|8170.1|8169.8|8164.8|0
1701678300000|2023-12-04 08:25:00|8175|8170|8180.3|8175.3|8180.5|8175.5|8174.9|8169.9|0
1701678600000|2023-12-04 08:30:00|8180.4|8175.4|8185.6|8180.6|8188.5|8183.5|8180.4|8175.4|0
1701678900000|2023-12-04 08:35:00|8185.5|8180.5|8186.6|8181.6|8187.1|8182.1|8183.3|8178.3|0
1701679200000|2023-12-04 08:40:00|8186.5|8181.5|8188.7|8183.7|8189.3|8184.3|8186.2|8181.2|0
1701679500000|2023-12-04 08:45:00|8188.8|8183.8|8193.7|8188.7|8193.9|8188.9|8186.9|8181.9|0
1701679800000|2023-12-04 08:50:00|8193.6|8188.6|8189.2|8184.2|8195.3|8190.3|8188.3|8183.3|0
1701680100000|2023-12-04 08:55:00|8189.1|8184.1|8187.2|8182.2|8189.9|8184.9|8187.1|8182.1|0
1701680400000|2023-12-04 09:00:00|8187.3|8182.3|8191.2|8188.2|8196|8193|8187.2|8182.2|0
1701680700000|2023-12-04 09:05:00|8191.1|8188.1|8187.3|8184.3|8193.2|8190.2|8186.6|8183.6|0
1701681000000|2023-12-04 09:10:00|8187.2|8184.2|8184.5|8181.5|8187.4|8184.4|8183.4|8180.4|0
1701681300000|2023-12-04 09:15:00|8184.8|8181.8|8179.2|8176.2|8185.3|8182.3|8178.8|8175.8|0
1701681600000|2023-12-04 09:20:00|8179|8176|8178.5|8175.5|8180.5|8177.5|8177.4|8174.4|0
1701681900000|2023-12-04 09:25:00|8178.6|8175.6|8180.3|8177.3|8184.1|8181.1|8175.3|8172.3|0
1701682200000|2023-12-04 09:30:00|8180.4|8177.4|8177.8|8174.8|8180.5|8177.5|8177.3|8174.3|0
1701682500000|2023-12-04 09:35:00|8177.7|8174.7|8172.6|8169.6|8177.7|8174.7|8171.3|8168.3|0
1701682800000|2023-12-04 09:40:00|8172.7|8169.7|8175.2|8172.2|8175.4|8172.4|8171.3|8168.3|0
1701683100000|2023-12-04 09:45:00|8175.4|8172.4|8177.6|8174.6|8178.8|8175.8|8173.8|8170.8|0
1701683400000|2023-12-04 09:50:00|8177.5|8174.5|8177.2|8174.2|8179.2|8176.2|8174|8171|0
1701683700000|2023-12-04 09:55:00|8177.3|8174.3|8175.1|8172.1|8178.8|8175.8|8174.7|8171.7|0
1701684000000|2023-12-04 10:00:00|8174.4|8171.4|8174.8|8171.8|8175.7|8172.7|8174.4|8171.4|0
1701684300000|2023-12-04 10:05:00|8174.9|8171.9|8174.8|8171.8|8176.9|8173.9|8173.2|8170.2|0
1701684600000|2023-12-04 10:10:00|8174.7|8171.7|8176.8|8173.8|8178.4|8175.4|8174.4|8171.4|0
1701684900000|2023-12-04 10:15:00|8177.7|8174.7|8175.9|8172.9|8178|8175|8175.5|8172.5|0
1701685200000|2023-12-04 10:20:00|8176.1|8173.1|8176.2|8173.2|8177.4|8174.4|8175.8|8172.8|0
1701685500000|2023-12-04 10:25:00|8176.1|8173.1|8175.5|8172.5|8176.6|8173.6|8175.5|8172.5|0
1701685800000|2023-12-04 10:30:00|8175.4|8172.4|8177.3|8174.3|8177.6|8174.6|8174.2|8171.2|0
1701686100000|2023-12-04 10:35:00|8177.2|8174.2|8174|8171|8177.5|8174.5|8174|8171|0
1701686400000|2023-12-04 10:40:00|8173.9|8170.9|8172.7|8169.7|8174|8171|8172.1|8169.1|0
1701686700000|2023-12-04 10:45:00|8172.3|8169.3|8170.8|8167.8|8172.8|8169.8|8170|8167|0
1701687000000|2023-12-04 10:50:00|8171|8168|8170.9|8167.9|8171.3|8168.3|8170|8167|0
1701687300000|2023-12-04 10:55:00|8171.1|8168.1|8171.6|8168.6|8171.9|8168.9|8170.1|8167.1|0
1701687600000|2023-12-04 11:00:00|8171.7|8168.7|8173.6|8170.6|8174.4|8171.4|8171.7|8168.7|0
1701687900000|2023-12-04 11:05:00|8173.4|8170.4|8168.6|8165.6|8174.1|8171.1|8168.6|8165.6|0
1701688200000|2023-12-04 11:10:00|8168.4|8165.4|8165.9|8162.9|8168.8|8165.8|8165.5|8162.5|0
1701688500000|2023-12-04 11:15:00|8165.8|8162.8|8162.5|8159.5|8166.2|8163.2|8162.3|8159.3|0
1701688800000|2023-12-04 11:20:00|8162.3|8159.3|8163.3|8160.3|8163.3|8160.3|8162.1|8159.1|0
1701689100000|2023-12-04 11:25:00|8163.7|8160.7|8165.2|8162.2|8165.3|8162.3|8162.4|8159.4|0
1701689400000|2023-12-04 11:30:00|8165.3|8162.3|8165.6|8162.6|8165.9|8162.9|8165.2|8162.2|0
1701689700000|2023-12-04 11:35:00|8165.7|8162.7|8163|8160|8166.4|8163.4|8162.2|8159.2|0
1701690000000|2023-12-04 11:40:00|8162.4|8159.4|8161.5|8158.5|8163.6|8160.6|8161|8158|0
1701690300000|2023-12-04 11:45:00|8161.4|8158.4|8159.7|8156.7|8161.6|8158.6|8159.6|8156.6|0
1701690600000|2023-12-04 11:50:00|8159.8|8156.8|8156|8153|8159.8|8156.8|8155.5|8152.5|0
1701690900000|2023-12-04 11:55:00|8155.9|8152.9|8156|8153|8156.1|8153.1|8152.8|8149.8|0
1701691200000|2023-12-04 12:00:00|8159.9|8156.9|8154.8|8151.8|8162.1|8159.1|8152.3|8149.3|0
1701691500000|2023-12-04 12:05:00|8154.7|8151.7|8153.9|8150.9|8155.3|8152.3|8151.5|8148.5|0
1701691800000|2023-12-04 12:10:00|8153.5|8150.5|8150.4|8147.4|8153.5|8150.5|8148.6|8145.6|0
1701692100000|2023-12-04 12:15:00|8150.2|8147.2|8154.7|8151.7|8154.9|8151.9|8150.2|8147.2|0
1701692400000|2023-12-04 12:20:00|8154.8|8151.8|8156.8|8153.8|8157.1|8154.1|8154.7|8151.7|0
1701692700000|2023-12-04 12:25:00|8156.6|8153.6|8158.9|8155.9|8159.4|8156.4|8156.4|8153.4|0
1701693000000|2023-12-04 12:30:00|8158.7|8155.7|8163|8160|8163.2|8160.2|8158.4|8155.4|0
1701693300000|2023-12-04 12:35:00|8162.9|8159.9|8164.6|8161.6|8165.2|8162.2|8162.9|8159.9|0
1701693600000|2023-12-04 12:40:00|8164.4|8161.4|8164.3|8161.3|8164.6|8161.6|8162.6|8159.6|0
1701693900000|2023-12-04 12:45:00|8164.2|8161.2|8166.3|8163.3|8167|8164|8163.6|8160.6|0
1701694200000|2023-12-04 12:50:00|8166.4|8163.4|8165.4|8162.4|8166.6|8163.6|8164.8|8161.8|0
1701694500000|2023-12-04 12:55:00|8165.5|8162.5|8166|8163|8166.7|8163.7|8165.5|8162.5|0
1701694800000|2023-12-04 13:00:00|8166.2|8163.2|8160.6|8157.6|8166.2|8163.2|8160.6|8157.6|0
1701695100000|2023-12-04 13:05:00|8160.5|8157.5|8162.5|8159.5|8163.3|8160.3|8160.1|8157.1|0
1701695400000|2023-12-04 13:10:00|8162.3|8159.3|8159.2|8156.2|8162.4|8159.4|8159|8156|0
1701695700000|2023-12-04 13:15:00|8159|8156|8162.8|8159.8|8163|8160|8158.9|8155.9|0
1701696000000|2023-12-04 13:20:00|8162.9|8159.9|8158.7|8155.7|8163|8160|8158.3|8155.3|0
1701696300000|2023-12-04 13:25:00|8158.6|8155.6|8153.9|8150.9|8158.6|8155.6|8153.8|8150.8|0
1701696600000|2023-12-04 13:30:00|8154.1|8151.1|8150.8|8147.8|8154.1|8151.1|8150.8|8147.8|0
1701696900000|2023-12-04 13:35:00|8150.9|8147.9|8140.6|8137.6|8150.9|8147.9|8139.4|8136.4|0
1701697200000|2023-12-04 13:40:00|8140.5|8137.5|8140.4|8137.4|8142.3|8139.3|8139.9|8136.9|0
1701697500000|2023-12-04 13:45:00|8140.6|8137.6|8135.3|8132.3|8140.6|8137.6|8134.1|8131.1|0
1701697800000|2023-12-04 13:50:00|8135.4|8132.4|8133.5|8130.5|8136.5|8133.5|8133.1|8130.1|0
1701698100000|2023-12-04 13:55:00|8133.6|8130.6|8129.9|8126.9|8133.8|8130.8|8129.9|8126.9|0
1701698400000|2023-12-04 14:00:00|8130|8127|8121.6|8118.6|8130|8127|8121.1|8118.1|0
1701698700000|2023-12-04 14:05:00|8121.5|8118.5|8118.9|8115.9|8121.9|8118.9|8117.4|8114.4|0
1701699000000|2023-12-04 14:10:00|8119.1|8116.1|8115.1|8112.1|8120|8117|8114.4|8111.4|0
1701699300000|2023-12-04 14:15:00|8115|8112|8110.5|8107.5|8115.5|8112.5|8110.5|8107.5|0
1701699600000|2023-12-04 14:20:00|8110.4|8107.4|8102.9|8099.9|8112.6|8109.6|8102.3|8099.3|0
1701699900000|2023-12-04 14:25:00|8097.3|8094.3|8106.9|8103.9|8108.2|8105.2|8093.7|8090.7|0
1701700200000|2023-12-04 14:30:00|8109.6|8106.6|8099.6|8097.8|8109.6|8107.7|8067.1|8065.3|0
1701700500000|2023-12-04 14:35:00|8101|8099.2|8105.4|8103.6|8111.4|8109.6|8076.5|8074.7|0
1701700800000|2023-12-04 14:40:00|8104.8|8103|8074.7|8072.9|8110.5|8108.7|8074.7|8072.9|0
1701701100000|2023-12-04 14:45:00|8074.5|8072.7|8072.6|8070.8|8085.3|8083.5|8072.2|8070.4|0
1701701400000|2023-12-04 14:50:00|8073.3|8071.5|8094.6|8092.8|8095.4|8093.6|8062.8|8061|0
1701701700000|2023-12-04 14:55:00|8094.7|8092.9|8095.2|8093.4|8103.4|8101.6|8091.2|8089.4|0
1701702000000|2023-12-04 15:00:00|8094.9|8093.1|8119.3|8117.5|8119.7|8117.9|8092.4|8090.6|0
1701702300000|2023-12-04 15:05:00|8118.9|8117.1|8105|8103.2|8123.7|8121.9|8103.3|8101.5|0
1701702600000|2023-12-04 15:10:00|8105.1|8103.3|8089.5|8087.7|8110.5|8108.7|8089.1|8087.3|0
1701702900000|2023-12-04 15:15:00|8089.7|8087.9|8072.5|8070.7|8091|8089.2|8071.8|8070|0
1701703200000|2023-12-04 15:20:00|8072.2|8070.4|8049.4|8047.6|8077.1|8075.3|8046.1|8044.3|0
1701703500000|2023-12-04 15:25:00|8049|8047.2|8038.5|8036.7|8053.7|8051.9|8032.5|8030.7|0
1701703800000|2023-12-04 15:30:00|8037.9|8036.1|8024.2|8022.4|8042.6|8040.8|8023.7|8021.9|0
1701704100000|2023-12-04 15:35:00|8024.4|8022.6|8029.2|8027.4|8037.3|8035.5|8022.8|8021|0
1701704400000|2023-12-04 15:40:00|8028.5|8026.7|8036.9|8035.1|8040.7|8038.9|8027.8|8026|0
1701704700000|2023-12-04 15:45:00|8036.8|8035|8035.1|8033.3|8039.6|8037.8|8029.1|8027.3|0
1701705000000|2023-12-04 15:50:00|8035|8033.2|8022.9|8021.1|8036.1|8034.3|8022.3|8020.5|0
1701705300000|2023-12-04 15:55:00|8022.8|8021|8029.1|8027.3|8033.1|8031.3|8021.5|8019.7|0
1701705600000|2023-12-04 16:00:00|8029|8027.2|8028.7|8026.9|8032.6|8030.8|8022.9|8021.1|0
1701705900000|2023-12-04 16:05:00|8028.4|8026.6|8036.6|8034.8|8038.4|8036.6|8026.6|8024.8|0
1701706200000|2023-12-04 16:10:00|8036.7|8034.9|8044.4|8042.6|8045.1|8043.3|8029.9|8028.1|0
1701706500000|2023-12-04 16:15:00|8044|8042.2|8041.2|8039.4|8045.7|8043.9|8040.1|8038.3|0
1701706800000|2023-12-04 16:20:00|8040.9|8039.1|8050.6|8048.8|8056.6|8054.8|8040.7|8038.9|0
1701707100000|2023-12-04 16:25:00|8050.5|8048.7|8060.3|8058.5|8060.4|8058.6|8049.6|8047.8|0
1701707400000|2023-12-04 16:30:00|8060.4|8058.6|8067.5|8065.7|8069.5|8067.7|8056.3|8054.5|0
1701707700000|2023-12-04 16:35:00|8067.4|8065.6|8074.5|8072.7|8074.7|8072.9|8066|8064.2|0
1701708000000|2023-12-04 16:40:00|8074.6|8072.8|8072.3|8070.5|8079.3|8077.5|8072.3|8070.5|0
1701708300000|2023-12-04 16:45:00|8072.5|8070.7|8084|8082.2|8086.2|8084.4|8072.5|8070.7|0
1701708600000|2023-12-04 16:50:00|8084.3|8082.5|8085.4|8083.6|8090.3|8088.5|8084.3|8082.5|0
1701708900000|2023-12-04 16:55:00|8085.1|8083.3|8099.9|8098.1|8102.5|8100.7|8085.1|8083.3|0
1701709200000|2023-12-04 17:00:00|8100|8098.2|8096.7|8094.9|8101.8|8100|8094.1|8092.3|0
1701709500000|2023-12-04 17:05:00|8096.9|8095.1|8094.1|8092.3|8099.5|8097.7|8093.1|8091.3|0
1701709800000|2023-12-04 17:10:00|8094|8092.2|8101.3|8099.5|8101.3|8099.5|8093|8091.2|0
1701710100000|2023-12-04 17:15:00|8101.2|8099.4|8109.1|8107.3|8111|8109.2|8101.1|8099.3|0
1701710400000|2023-12-04 17:20:00|8109.3|8107.5|8105.3|8103.5|8111.1|8109.3|8103.7|8101.9|0
1701710700000|2023-12-04 17:25:00|8105.4|8103.6|8110.9|8109.1|8119.7|8117.9|8105.4|8103.6|0
1701711000000|2023-12-04 17:30:00|8111|8109.2|8118.4|8116.6|8122.8|8121|8109.8|8108|0
1701711300000|2023-12-04 17:35:00|8118.5|8116.7|8122.8|8121|8123.2|8121.4|8114.5|8112.7|0
1701711600000|2023-12-04 17:40:00|8122.9|8121.1|8128.4|8126.6|8130|8128.2|8122.1|8120.3|0
1701711900000|2023-12-04 17:45:00|8128.5|8126.7|8119.6|8117.8|8128.5|8126.7|8119.4|8117.6|0
1701712200000|2023-12-04 17:50:00|8119.4|8117.6|8118.1|8116.3|8121.7|8119.9|8117.4|8115.6|0
1701712500000|2023-12-04 17:55:00|8118|8116.2|8124.7|8122.9|8125.3|8123.5|8117.4|8115.6|0
1701712800000|2023-12-04 18:00:00|8124.8|8123|8118.8|8117|8125.8|8124|8116.7|8114.9|0
1701713100000|2023-12-04 18:05:00|8118.6|8116.8|8117.5|8115.7|8121.9|8120.1|8116.6|8114.8|0
1701713400000|2023-12-04 18:10:00|8117.6|8115.8|8116.8|8115|8122.3|8120.5|8116.7|8114.9|0
1701713700000|2023-12-04 18:15:00|8116.6|8114.8|8112.4|8110.6|8118.2|8116.4|8111.7|8109.9|0
1701714000000|2023-12-04 18:20:00|8112.6|8110.8|8101.9|8100.1|8113.4|8111.6|8101.9|8100.1|0
1701714300000|2023-12-04 18:25:00|8102|8100.2|8095.9|8094.1|8102.1|8100.3|8095.8|8094|0
1701714600000|2023-12-04 18:30:00|8095.8|8094|8098.4|8096.6|8102.6|8100.8|8094.3|8092.5|0
1701714900000|2023-12-04 18:35:00|8098.3|8096.5|8102.8|8101|8106.2|8104.4|8098.3|8096.5|0
1701715200000|2023-12-04 18:40:00|8103|8101.2|8102.1|8100.3|8106|8104.2|8099.4|8097.6|0
1701715500000|2023-12-04 18:45:00|8101.9|8100.1|8102.9|8101.1|8106.6|8104.8|8100.8|8099|0
1701715800000|2023-12-04 18:50:00|8102.8|8101|8105|8103.2|8108.2|8106.4|8102.7|8100.9|0
1701716100000|2023-12-04 18:55:00|8105.1|8103.3|8094.6|8092.8|8106.2|8104.4|8094.5|8092.7|0
1701716400000|2023-12-04 19:00:00|8094.5|8092.7|8075.1|8073.3|8095.1|8093.3|8074.2|8072.4|0
1701716700000|2023-12-04 19:05:00|8074.9|8073.1|8074.8|8073|8080.6|8078.8|8071.1|8069.3|0
1701717000000|2023-12-04 19:10:00|8074.4|8072.6|8090|8088.2|8092.7|8090.9|8073.9|8072.1|0
1701717300000|2023-12-04 19:15:00|8089.9|8088.1|8092.3|8090.5|8093.7|8091.9|8089.2|8087.4|0
1701717600000|2023-12-04 19:20:00|8091.9|8090.1|8093.5|8091.7|8095.3|8093.5|8089.9|8088.1|0
1701717900000|2023-12-04 19:25:00|8094.1|8092.3|8094.9|8093.1|8101|8099.2|8093.8|8092|0
1701718200000|2023-12-04 19:30:00|8094.7|8092.9|8091.7|8089.9|8099.6|8097.8|8087.6|8085.8|0
1701718500000|2023-12-04 19:35:00|8091.8|8090|8092.8|8091|8100.4|8098.6|8091.7|8089.9|0
1701718800000|2023-12-04 19:40:00|8092.7|8090.9|8091.3|8089.5|8093.5|8091.7|8087.3|8085.5|0
1701719100000|2023-12-04 19:45:00|8091.4|8089.6|8089.9|8088.1|8092.2|8090.4|8084.5|8082.7|0
1701719400000|2023-12-04 19:50:00|8090|8088.2|8086.4|8084.6|8091.7|8089.9|8086.2|8084.4|0
1701719700000|2023-12-04 19:55:00|8086.2|8084.4|8085.5|8083.7|8092.3|8090.5|8085.2|8083.4|0
1701720000000|2023-12-04 20:00:00|8085.8|8084|8084.2|8082.4|8091|8089.2|8081|8079.2|0
1701720300000|2023-12-04 20:05:00|8084|8082.2|8077.9|8076.1|8086.9|8085.1|8077.9|8076.1|0
1701720600000|2023-12-04 20:10:00|8078.2|8076.4|8076.1|8074.3|8081.5|8079.7|8075.3|8073.5|0
1701720900000|2023-12-04 20:15:00|8076.2|8074.4|8083|8081.2|8083.3|8081.5|8074.9|8073.1|0
1701721200000|2023-12-04 20:20:00|8083.9|8082.1|8084.4|8082.6|8087.9|8086.1|8082.9|8081.1|0
1701721500000|2023-12-04 20:25:00|8085.3|8083.5|8091.9|8090.1|8091.9|8090.1|8083.7|8081.9|0
1701721800000|2023-12-04 20:30:00|8091.7|8089.9|8107.1|8105.3|8107.6|8105.8|8091.4|8089.6|0
1701722100000|2023-12-04 20:35:00|8107|8105.2|8103.7|8101.9|8107|8105.2|8101|8099.2|0
1701722400000|2023-12-04 20:40:00|8103.9|8102.1|8107.2|8105.4|8108.6|8106.8|8101.1|8099.3|0
1701722700000|2023-12-04 20:45:00|8107.5|8105.7|8108.6|8106.8|8109.4|8107.6|8103.9|8102.1|0
1701723000000|2023-12-04 20:50:00|8109.3|8107.5|8102.9|8101.1|8121.2|8119.4|8102.9|8101.1|0
1701723300000|2023-12-04 20:55:00|8102.5|8100.7|8103.6|8101.8|8108|8106.2|8102.4|8100.6|0
1701723600000|2023-12-04 21:00:00|8104.2|8101.2|8100.2|8097.2|8104.8|8101.8|8095.9|8092.9|0
1701723900000|2023-12-04 21:05:00|8099.5|8096.5|8100.6|8097.6|8104.2|8101.2|8099.3|8096.3|0
1701724200000|2023-12-04 21:10:00|8100.5|8097.5|8099.9|8096.9|8100.7|8097.7|8098.8|8095.8|0
1701724500000|2023-12-04 21:15:00|8100|8097|8099.5|8096.5|8100.2|8097.2|8098.8|8095.8|0
1701724800000|2023-12-04 21:20:00|8099.3|8096.3|8098.9|8095.9|8100.4|8097.4|8098.9|8095.9|0
1701725100000|2023-12-04 21:25:00|8098.8|8095.8|8097.9|8094.9|8099|8096|8097.5|8094.5|0
1701725400000|2023-12-04 21:30:00|8098|8095|8098|8095|8098.6|8095.6|8097.4|8094.4|0
1701725700000|2023-12-04 21:35:00|8098.1|8095.1|8098.1|8095.1|8098.5|8095.5|8096.4|8093.4|0
1701726000000|2023-12-04 21:40:00|8098.4|8095.4|8099.9|8096.9|8100.3|8097.3|8098|8095|0
1701726300000|2023-12-04 21:45:00|8099.7|8096.7|8098.4|8095.4|8099.7|8096.7|8097.8|8094.8|0
1701726600000|2023-12-04 21:50:00|8098.3|8095.3|8098.3|8095.3|8098.4|8095.4|8097.7|8094.7|0
1701726900000|2023-12-04 21:55:00|8098.4|8095.4|8098.7|8095.7|8099|8096|8098.3|8095.3|0
1701727200000|2023-12-04 22:00:00|8098.6|8095.6|8099|8096|8099.3|8096.3|8098.2|8095.2|0
1701727500000|2023-12-04 22:05:00|8098.8|8095.8|8099.7|8096.7|8099.7|8096.7|8098.7|8095.7|0
1701727800000|2023-12-04 22:10:00|8099.8|8096.8|8101.4|8098.4|8102|8099|8099.7|8096.7|0
1701728100000|2023-12-04 22:15:00|8101.1|8098.1|8101.8|8098.8|8101.8|8098.8|8100.3|8097.3|0
1701728400000|2023-12-04 22:20:00|8101.9|8098.9|8101.3|8098.3|8102.8|8099.8|8101.3|8098.3|0
1701728700000|2023-12-04 22:25:00|8101.2|8098.2|8101.4|8098.4|8101.4|8098.4|8100.9|8097.9|0
1701729000000|2023-12-04 22:30:00|8101.3|8098.3|8101|8098|8101.3|8098.3|8100.9|8097.9|0
1701729300000|2023-12-04 22:35:00|8101.1|8098.1|8101.4|8098.4|8101.5|8098.5|8100.7|8097.7|0
1701729600000|2023-12-04 22:40:00|8101.3|8098.3|8101.3|8098.3|8101.5|8098.5|8101|8098|0
1701729900000|2023-12-04 22:45:00|8101.5|8098.5|8098.3|8095.3|8101.6|8098.6|8098.2|8095.2|0
1701730200000|2023-12-04 22:50:00|8098.1|8095.1|8097.3|8094.3|8098.3|8095.3|8097.1|8094.1|0
1701730500000|2023-12-04 22:55:00|8097.4|8094.4|8099.3|8096.3|8099.6|8096.6|8097|8094|0
1701730800000|2023-12-04 23:00:00|8099.4|8096.4|8098.9|8095.9|8099.8|8096.8|8098.8|8095.8|0
1701731100000|2023-12-04 23:05:00|8098.7|8095.7|8098.6|8095.6|8099.2|8096.2|8098.4|8095.4|0
1701731400000|2023-12-04 23:10:00|8098.7|8095.7|8098.5|8095.5|8098.7|8095.7|8098.2|8095.2|0
1701731700000|2023-12-04 23:15:00|8098.4|8095.4|8098|8095|8098.8|8095.8|8098|8095|0
1701732000000|2023-12-04 23:20:00|8098.1|8095.1|8097.3|8094.3|8098.4|8095.4|8097.2|8094.2|0
1701732300000|2023-12-04 23:25:00|8097.4|8094.4|8096.6|8093.6|8097.7|8094.7|8096.5|8093.5|0
1701732600000|2023-12-04 23:30:00|8097.1|8094.1|8095.4|8092.4|8097.1|8094.1|8095.4|8092.4|0
1701732900000|2023-12-04 23:35:00|8095.3|8092.3|8096.1|8093.1|8096.2|8093.2|8094.8|8091.8|0
1701733200000|2023-12-04 23:40:00|8096|8093|8095.6|8092.6|8096.7|8093.7|8095.3|8092.3|0
1701733500000|2023-12-04 23:45:00|8095.5|8092.5|8095.1|8092.1|8095.8|8092.8|8094.8|8091.8|0
1701733800000|2023-12-04 23:50:00|8094.9|8091.9|8094.7|8091.7|8095.3|8092.3|8094.7|8091.7|0
1701734100000|2023-12-04 23:55:00|8094.6|8091.6|8094.9|8091.9|8095.8|8092.8|8094.5|8091.5|0
1701734400000|2023-12-05 00:00:00|8095.1|8092.1|8096|8093|8096|8093|8095|8092|0
1701734700000|2023-12-05 00:05:00|8095.9|8092.9|8096.2|8093.2|8098.4|8095.4|8095.9|8092.9|0
1701735000000|2023-12-05 00:10:00|8095.8|8092.8|8095.9|8092.9|8096.3|8093.3|8095.8|8092.8|0
1701735300000|2023-12-05 00:15:00|8096|8093|8095.4|8092.4|8096.2|8093.2|8095.4|8092.4|0
1701735600000|2023-12-05 00:20:00|8095.6|8092.6|8094.4|8091.4|8095.6|8092.6|8093.9|8090.9|0
1701735900000|2023-12-05 00:25:00|8094.2|8091.2|8093.3|8090.3|8094.4|8091.4|8093.3|8090.3|0
1701736200000|2023-12-05 00:30:00|8093.4|8090.4|8094|8091|8094.3|8091.3|8093.2|8090.2|0
1701736500000|2023-12-05 00:35:00|8094.1|8091.1|8094.1|8091.1|8095.9|8092.9|8093.4|8090.4|0
1701736800000|2023-12-05 00:40:00|8094.3|8091.3|8095.6|8092.6|8096.5|8093.5|8094.3|8091.3|0
1701737100000|2023-12-05 00:45:00|8095.2|8092.2|8094.9|8091.9|8095.8|8092.8|8094.4|8091.4|0
1701737400000|2023-12-05 00:50:00|8095|8092|8095.1|8092.1|8096|8093|8094.7|8091.7|0
1701737700000|2023-12-05 00:55:00|8095.3|8092.3|8095.6|8090.6|8096.1|8092.8|8094.4|8090.5|0
1701738000000|2023-12-05 01:00:00|8095.7|8090.7|8097.7|8092.7|8098.5|8093.5|8094.9|8089.9|0
1701738300000|2023-12-05 01:05:00|8097.6|8092.6|8097.2|8092.2|8098|8093|8096.6|8091.6|0
1701738600000|2023-12-05 01:10:00|8097.1|8092.1|8094.7|8089.7|8097.3|8092.3|8094.6|8089.6|0
1701738900000|2023-12-05 01:15:00|8094.8|8089.8|8091.6|8086.6|8094.8|8089.8|8091.4|8086.4|0
1701739200000|2023-12-05 01:20:00|8091.7|8086.7|8091.3|8086.3|8094.3|8089.3|8091.3|8086.3|0
1701739500000|2023-12-05 01:25:00|8091.4|8086.4|8091.3|8086.3|8092.3|8087.3|8090.8|8085.8|0
1701739800000|2023-12-05 01:30:00|8091.2|8086.2|8092.3|8087.3|8092.6|8087.6|8090.5|8085.5|0
1701740100000|2023-12-05 01:35:00|8092.2|8087.2|8090.4|8085.4|8092.3|8087.3|8089.8|8084.8|0
1701740400000|2023-12-05 01:40:00|8090.3|8085.3|8091.2|8086.2|8092.2|8087.2|8089.6|8084.6|0
1701740700000|2023-12-05 01:45:00|8091.6|8086.6|8093.3|8088.3|8094.6|8089.6|8091.6|8086.6|0
1701741000000|2023-12-05 01:50:00|8093.2|8088.2|8095.2|8090.2|8096|8091|8093.2|8088.2|0
1701741300000|2023-12-05 01:55:00|8095.3|8090.3|8094.7|8089.7|8096.4|8091.4|8093.9|8088.9|0
1701741600000|2023-12-05 02:00:00|8094.8|8089.8|8093.9|8088.9|8095|8090|8093.6|8088.6|0
1701741900000|2023-12-05 02:05:00|8093.8|8088.8|8090.4|8085.4|8093.9|8088.9|8089.7|8084.7|0
1701742200000|2023-12-05 02:10:00|8090.3|8085.3|8090.2|8085.2|8090.9|8085.9|8089.1|8084.1|0
1701742500000|2023-12-05 02:15:00|8090.3|8085.3|8091.1|8086.1|8091.9|8086.9|8089.4|8084.4|0
1701742800000|2023-12-05 02:20:00|8091.2|8086.2|8089.9|8084.9|8091.9|8086.9|8089.6|8084.6|0
1701743100000|2023-12-05 02:25:00|8090|8085|8089.9|8084.9|8090.7|8085.7|8089.3|8084.3|0
1701743400000|2023-12-05 02:30:00|8089.8|8084.8|8089.5|8084.5|8090.1|8085.1|8089|8084|0
1701743700000|2023-12-05 02:35:00|8089.4|8084.4|8088.3|8083.3|8090.1|8085.1|8087.9|8082.9|0
1701744000000|2023-12-05 02:40:00|8088.2|8083.2|8089.1|8084.1|8089.8|8084.8|8088.1|8083.1|0
1701744300000|2023-12-05 02:45:00|8089.2|8084.2|8091|8086|8091.3|8086.3|8089|8084|0
1701744600000|2023-12-05 02:50:00|8090.9|8085.9|8091.1|8086.1|8091.6|8086.6|8090|8085|0
1701744900000|2023-12-05 02:55:00|8091.2|8086.2|8090.7|8085.7|8092|8087|8090.3|8085.3|0
1701745200000|2023-12-05 03:00:00|8090.9|8085.9|8090.7|8085.7|8091.7|8086.7|8090.6|8085.6|0
1701745500000|2023-12-05 03:05:00|8090.6|8085.6|8090.7|8085.7|8091|8086|8090.1|8085.1|0
1701745800000|2023-12-05 03:10:00|8090.8|8085.8|8090.7|8085.7|8091.1|8086.1|8090.1|8085.1|0
1701746100000|2023-12-05 03:15:00|8090.5|8085.5|8091.7|8086.7|8091.7|8086.7|8090|8085|0
1701746400000|2023-12-05 03:20:00|8091.6|8086.6|8091.5|8086.5|8091.7|8086.7|8090.7|8085.7|0
1701746700000|2023-12-05 03:25:00|8091.4|8086.4|8092.1|8087.1|8092.5|8087.5|8091.2|8086.2|0
1701747000000|2023-12-05 03:30:00|8092|8087|8091.1|8086.1|8092.9|8087.9|8090.5|8085.5|0
1701747300000|2023-12-05 03:35:00|8091|8086|8090.2|8085.2|8091.8|8086.8|8090.2|8085.2|0
1701747600000|2023-12-05 03:40:00|8090|8085|8088.1|8083.1|8090|8085|8087.4|8082.4|0
1701747900000|2023-12-05 03:45:00|8088.2|8083.2|8088.5|8083.5|8088.9|8083.9|8088.1|8083.1|0
1701748200000|2023-12-05 03:50:00|8088.6|8083.6|8088.4|8083.4|8088.7|8083.7|8088|8083|0
1701748500000|2023-12-05 03:55:00|8088.5|8083.5|8092.1|8087.1|8092.3|8087.3|8088.5|8083.5|0
1701748800000|2023-12-05 04:00:00|8092|8087|8093|8088|8094.2|8089.2|8091.9|8086.9|0
1701749100000|2023-12-05 04:05:00|8093.1|8088.1|8091.9|8086.9|8093.1|8088.1|8091.4|8086.4|0
1701749400000|2023-12-05 04:10:00|8092|8087|8092.5|8087.5|8093.1|8088.1|8091.9|8086.9|0
1701749700000|2023-12-05 04:15:00|8092.4|8087.4|8092.2|8087.2|8092.5|8087.5|8091.4|8086.4|0
1701750000000|2023-12-05 04:20:00|8092.1|8087.1|8092|8087|8092.7|8087.7|8091.7|8086.7|0
1701750300000|2023-12-05 04:25:00|8092.1|8087.1|8092.5|8087.5|8093|8088|8092|8087|0
1701750600000|2023-12-05 04:30:00|8092.7|8087.7|8091.5|8086.5|8092.7|8087.7|8091.2|8086.2|0
1701750900000|2023-12-05 04:35:00|8091.4|8086.4|8090.9|8085.9|8091.4|8086.4|8090.1|8085.1|0
1701751200000|2023-12-05 04:40:00|8090.8|8085.8|8089.9|8084.9|8091|8086|8089.9|8084.9|0
1701751500000|2023-12-05 04:45:00|8090|8085|8089.2|8084.2|8090|8085|8089|8084|0
1701751800000|2023-12-05 04:50:00|8089.5|8084.5|8089|8084|8089.6|8084.6|8088.9|8083.9|0
1701752100000|2023-12-05 04:55:00|8089.1|8084.1|8087.5|8082.5|8089.2|8084.2|8087.4|8082.4|0
1701752400000|2023-12-05 05:00:00|8087.6|8082.6|8087.7|8082.7|8088.8|8083.8|8087.4|8082.4|0
1701752700000|2023-12-05 05:05:00|8087.6|8082.6|8087.8|8082.8|8089|8084|8087.6|8082.6|0
1701753000000|2023-12-05 05:10:00|8087.9|8082.9|8086.8|8081.8|8088.8|8083.8|8086.7|8081.7|0
1701753300000|2023-12-05 05:15:00|8086.9|8081.9|8086.4|8081.4|8087|8082|8085.9|8080.9|0
1701753600000|2023-12-05 05:20:00|8086.5|8081.5|8085.3|8080.3|8086.6|8081.6|8084.5|8079.5|0
1701753900000|2023-12-05 05:25:00|8085.2|8080.2|8086.7|8081.7|8087.7|8082.7|8084.9|8079.9|0
1701754200000|2023-12-05 05:30:00|8086.8|8081.8|8085.9|8080.9|8088.3|8083.3|8085.5|8080.5|0
1701754500000|2023-12-05 05:35:00|8086|8081|8087.6|8082.6|8087.9|8082.9|8085.8|8080.8|0
1701754800000|2023-12-05 05:40:00|8087.7|8082.7|8087.7|8082.7|8088.3|8083.3|8086.6|8081.6|0
1701755100000|2023-12-05 05:45:00|8087.8|8082.8|8086.9|8081.9|8088.4|8083.4|8086.6|8081.6|0
1701755400000|2023-12-05 05:50:00|8087|8082|8085.9|8080.9|8087.3|8082.3|8085.8|8080.8|0
1701755700000|2023-12-05 05:55:00|8086|8081|8086.8|8081.8|8087.2|8082.2|8085.8|8080.8|0
1701756000000|2023-12-05 06:00:00|8087|8082|8085.1|8080.1|8087|8082|8084.1|8079.1|0
1701756300000|2023-12-05 06:05:00|8085.3|8080.3|8083.8|8078.8|8085.9|8080.9|8083.5|8078.5|0
1701756600000|2023-12-05 06:10:00|8083.7|8078.7|8083.5|8078.5|8084.2|8079.2|8083.2|8078.2|0
1701756900000|2023-12-05 06:15:00|8083.3|8078.3|8083|8078|8084.8|8079.8|8082.6|8077.6|0
1701757200000|2023-12-05 06:20:00|8082.9|8077.9|8081.9|8076.9|8083.1|8078.1|8081|8076|0
1701757500000|2023-12-05 06:25:00|8081.8|8076.8|8080|8075|8081.8|8076.8|8080|8075|0
1701757800000|2023-12-05 06:30:00|8079.9|8074.9|8080.2|8075.2|8080.3|8075.3|8077.9|8072.9|0
1701758100000|2023-12-05 06:35:00|8080.3|8075.3|8076.6|8071.6|8080.3|8075.3|8075.7|8070.7|0
1701758400000|2023-12-05 06:40:00|8076.7|8071.7|8075.3|8070.3|8077.6|8072.6|8075|8070|0
1701758700000|2023-12-05 06:45:00|8075.2|8070.2|8075.8|8070.8|8076.4|8071.4|8073.9|8068.9|0
1701759000000|2023-12-05 06:50:00|8075.7|8070.7|8072.6|8067.6|8076.5|8071.5|8072.6|8067.6|0
1701759300000|2023-12-05 06:55:00|8072.7|8067.7|8071.7|8066.7|8073|8068|8069.5|8064.5|0
1701759600000|2023-12-05 07:00:00|8071.6|8066.6|8066.6|8061.6|8071.6|8066.6|8065.3|8060.3|0
1701759900000|2023-12-05 07:05:00|8066.1|8061.1|8065.6|8060.6|8066.5|8061.5|8062.9|8057.9|0
1701760200000|2023-12-05 07:10:00|8065.4|8060.4|8065.4|8060.4|8066.6|8061.6|8063.6|8058.6|0
1701760500000|2023-12-05 07:15:00|8065.5|8060.5|8062.6|8057.6|8065.6|8060.6|8060.6|8055.6|0
1701760800000|2023-12-05 07:20:00|8062.7|8057.7|8056.4|8051.4|8062.9|8057.9|8056.4|8051.4|0
1701761100000|2023-12-05 07:25:00|8056.5|8051.5|8056.1|8051.1|8057.7|8052.7|8054.1|8049.1|0
1701761400000|2023-12-05 07:30:00|8055.9|8050.9|8059.6|8054.6|8059.7|8054.7|8055.7|8050.7|0
1701761700000|2023-12-05 07:35:00|8059.7|8054.7|8060.4|8055.4|8062.1|8057.1|8058.9|8053.9|0
1701762000000|2023-12-05 07:40:00|8060.6|8055.6|8061.3|8056.3|8061.7|8056.7|8058|8053|0
1701762300000|2023-12-05 07:45:00|8061.2|8056.2|8059.4|8054.4|8061.5|8056.5|8058.2|8053.2|0
1701762600000|2023-12-05 07:50:00|8059.5|8054.5|8059.2|8054.2|8059.9|8054.9|8058.2|8053.2|0
1701762900000|2023-12-05 07:55:00|8059.1|8054.1|8057.9|8052.9|8061.8|8056.8|8057.4|8052.4|0
1701763200000|2023-12-05 08:00:00|8057.7|8052.7|8067.4|8062.4|8067.4|8062.4|8057.7|8052.7|0
1701763500000|2023-12-05 08:05:00|8067.3|8062.3|8071.9|8066.9|8072.7|8067.7|8067.1|8062.1|0
1701763800000|2023-12-05 08:10:00|8071.8|8066.8|8073.7|8068.7|8073.9|8068.9|8070.2|8065.2|0
1701764100000|2023-12-05 08:15:00|8073.8|8068.8|8074.8|8069.8|8075.5|8070.5|8070.9|8065.9|0
1701764400000|2023-12-05 08:20:00|8074.3|8069.3|8074.8|8069.8|8075.7|8070.7|8072|8067|0
1701764700000|2023-12-05 08:25:00|8075.1|8070.1|8071.7|8066.7|8076.1|8071.1|8071.1|8066.1|0
1701765000000|2023-12-05 08:30:00|8071.8|8066.8|8072.3|8067.3|8074.2|8069.2|8071.7|8066.7|0
1701765300000|2023-12-05 08:35:00|8072.1|8067.1|8075.3|8070.3|8075.7|8070.7|8068.8|8063.8|0
1701765600000|2023-12-05 08:40:00|8075.2|8070.2|8068.7|8063.7|8075.4|8070.4|8068.3|8063.3|0
1701765900000|2023-12-05 08:45:00|8067.8|8062.8|8066.2|8061.2|8067.8|8062.8|8064|8059|0
1701766200000|2023-12-05 08:50:00|8066.3|8061.3|8068.6|8063.6|8068.7|8063.7|8065.4|8060.4|0
1701766500000|2023-12-05 08:55:00|8068.5|8063.5|8074.4|8069.4|8074.6|8069.6|8067.5|8062.5|0
1701766800000|2023-12-05 09:00:00|8074.3|8069.3|8068.3|8065.3|8076.9|8071.9|8066.8|8063.8|0
1701767100000|2023-12-05 09:05:00|8068.2|8065.2|8069.6|8066.6|8071.7|8068.7|8067.4|8064.4|0
1701767400000|2023-12-05 09:10:00|8069.5|8066.5|8068.8|8065.8|8073|8070|8068.5|8065.5|0
1701767700000|2023-12-05 09:15:00|8069|8066|8062.6|8059.6|8069|8066|8062.5|8059.5|0
1701768000000|2023-12-05 09:20:00|8062.4|8059.4|8065.7|8062.7|8067.5|8064.5|8062.4|8059.4|0
1701768300000|2023-12-05 09:25:00|8065.8|8062.8|8065.7|8062.7|8067.4|8064.4|8065.7|8062.7|0
1701768600000|2023-12-05 09:30:00|8065.5|8062.5|8058.6|8055.6|8065.9|8062.9|8058.4|8055.4|0
1701768900000|2023-12-05 09:35:00|8058.7|8055.7|8058.4|8055.4|8062.9|8059.9|8058|8055|0
1701769200000|2023-12-05 09:40:00|8058.3|8055.3|8058|8055|8058.8|8055.8|8057|8054|0
1701769500000|2023-12-05 09:45:00|8057.9|8054.9|8060.7|8057.7|8064.2|8061.2|8057.8|8054.8|0
1701769800000|2023-12-05 09:50:00|8060.5|8057.5|8060.4|8057.4|8064.4|8061.4|8059.5|8056.5|0
1701770100000|2023-12-05 09:55:00|8060.3|8057.3|8060.9|8057.9|8061.9|8058.9|8060.2|8057.2|0
1701770400000|2023-12-05 10:00:00|8060.8|8057.8|8057.7|8054.7|8060.8|8057.8|8056.1|8053.1|0
1701770700000|2023-12-05 10:05:00|8057.4|8054.4|8053.3|8050.3|8057.4|8054.4|8051.9|8048.9|0
1701771000000|2023-12-05 10:10:00|8053.6|8050.6|8053.6|8050.6|8054|8051|8052.2|8049.2|0
1701771300000|2023-12-05 10:15:00|8053.7|8050.7|8048.7|8045.7|8054|8051|8046.3|8043.3|0
1701771600000|2023-12-05 10:20:00|8048.5|8045.5|8052|8049|8052.4|8049.4|8047.7|8044.7|0
1701771900000|2023-12-05 10:25:00|8051.9|8048.9|8053.7|8050.7|8053.7|8050.7|8051.4|8048.4|0
1701772200000|2023-12-05 10:30:00|8053.8|8050.8|8054.4|8051.4|8055.6|8052.6|8052.5|8049.5|0
1701772500000|2023-12-05 10:35:00|8054.2|8051.2|8055.3|8052.3|8056.3|8053.3|8052.9|8049.9|0
1701772800000|2023-12-05 10:40:00|8055.1|8052.1|8051.5|8048.5|8057.7|8054.7|8051.4|8048.4|0
1701773100000|2023-12-05 10:45:00|8051.3|8048.3|8047.4|8044.4|8051.4|8048.4|8047|8044|0
1701773400000|2023-12-05 10:50:00|8047.1|8044.1|8042.7|8039.7|8047.1|8044.1|8042.4|8039.4|0
1701773700000|2023-12-05 10:55:00|8042.8|8039.8|8043.7|8040.7|8043.8|8040.8|8041.7|8038.7|0
1701774000000|2023-12-05 11:00:00|8043.9|8040.9|8046.2|8043.2|8046.7|8043.7|8043|8040|0
1701774300000|2023-12-05 11:05:00|8046|8043|8047.6|8044.6|8048.7|8045.7|8045.5|8042.5|0
1701774600000|2023-12-05 11:10:00|8047.5|8044.5|8048.9|8045.9|8050.5|8047.5|8047.5|8044.5|0
1701774900000|2023-12-05 11:15:00|8048.7|8045.7|8047.9|8044.9|8050|8047|8047.3|8044.3|0
1701775200000|2023-12-05 11:20:00|8047.7|8044.7|8046.5|8043.5|8047.9|8044.9|8044.7|8041.7|0
1701775500000|2023-12-05 11:25:00|8046.4|8043.4|8048.3|8045.3|8048.6|8045.6|8046.2|8043.2|0
1701775800000|2023-12-05 11:30:00|8048.2|8045.2|8044.5|8041.5|8049|8046|8044.3|8041.3|0
1701776100000|2023-12-05 11:35:00|8044.7|8041.7|8048.1|8045.1|8048.6|8045.6|8042.9|8039.9|0
1701776400000|2023-12-05 11:40:00|8048.2|8045.2|8041.2|8038.2|8049|8046|8041.2|8038.2|0
1701776700000|2023-12-05 11:45:00|8041.8|8038.8|8040.4|8037.4|8041.8|8038.8|8039.1|8036.1|0
1701777000000|2023-12-05 11:50:00|8040.5|8037.5|8040.9|8037.9|8041.8|8038.8|8039.2|8036.2|0
1701777300000|2023-12-05 11:55:00|8041|8038|8042.8|8039.8|8042.8|8039.8|8036.7|8033.7|0
1701777600000|2023-12-05 12:00:00|8050.9|8047.9|8053.2|8050.2|8053.2|8050.2|8044.8|8041.8|0
1701777900000|2023-12-05 12:05:00|8053.4|8050.4|8058.7|8055.7|8059.1|8056.1|8053.4|8050.4|0
1701778200000|2023-12-05 12:10:00|8058.1|8055.1|8057.2|8054.2|8058.1|8055.1|8055.7|8052.7|0
1701778500000|2023-12-05 12:15:00|8059.1|8056.1|8059|8056|8059.1|8056.1|8056.5|8053.5|0
1701778800000|2023-12-05 12:20:00|8058.9|8055.9|8054.7|8051.7|8059|8056|8054.4|8051.4|0
1701779100000|2023-12-05 12:25:00|8054.2|8051.2|8054.3|8051.3|8057.4|8054.4|8053.6|8050.6|0
1701779400000|2023-12-05 12:30:00|8054.4|8051.4|8055|8052|8057.5|8054.5|8054.4|8051.4|0
1701779700000|2023-12-05 12:35:00|8054.8|8051.8|8049.8|8046.8|8055.4|8052.4|8049.6|8046.6|0
1701780000000|2023-12-05 12:40:00|8049.6|8046.6|8046.6|8043.6|8050.4|8047.4|8045.3|8042.3|0
1701780300000|2023-12-05 12:45:00|8046.7|8043.7|8049.2|8046.2|8049.2|8046.2|8046.1|8043.1|0
1701780600000|2023-12-05 12:50:00|8049.3|8046.3|8055|8052|8055.5|8052.5|8049.3|8046.3|0
1701780900000|2023-12-05 12:55:00|8054.7|8051.7|8053.1|8050.1|8058|8055|8053|8050|0
1701781200000|2023-12-05 13:00:00|8053|8050|8057.1|8054.1|8059.4|8056.4|8053|8050|0
1701781500000|2023-12-05 13:05:00|8057.2|8054.2|8063.1|8060.1|8063.9|8060.9|8057|8054|0
1701781800000|2023-12-05 13:10:00|8063.2|8060.2|8065.4|8062.4|8068.1|8065.1|8063.2|8060.2|0
1701782100000|2023-12-05 13:15:00|8065.6|8062.6|8061.2|8058.2|8065.9|8062.9|8059.8|8056.8|0
1701782400000|2023-12-05 13:20:00|8061.1|8058.1|8066.2|8063.2|8066.9|8063.9|8060.5|8057.5|0
1701782700000|2023-12-05 13:25:00|8066.4|8063.4|8071.6|8068.6|8071.8|8068.8|8066.4|8063.4|0
1701783000000|2023-12-05 13:30:00|8073.5|8070.5|8075.9|8072.9|8076.9|8073.9|8070.8|8067.8|0
1701783300000|2023-12-05 13:35:00|8076.1|8073.1|8069.6|8066.6|8077.1|8074.1|8069.1|8066.1|0
1701783600000|2023-12-05 13:40:00|8069.5|8066.5|8072.5|8069.5|8073.3|8070.3|8069.5|8066.5|0
1701783900000|2023-12-05 13:45:00|8072.6|8069.6|8071.4|8068.4|8073.4|8070.4|8071.2|8068.2|0
1701784200000|2023-12-05 13:50:00|8071.6|8068.6|8072.2|8069.2|8072.7|8069.7|8070.8|8067.8|0
1701784500000|2023-12-05 13:55:00|8072.1|8069.1|8065.7|8062.7|8074.5|8071.5|8065.6|8062.6|0
1701784800000|2023-12-05 14:00:00|8066.3|8063.3|8069.6|8066.6|8069.9|8066.9|8065.6|8062.6|0
1701785100000|2023-12-05 14:05:00|8069.5|8066.5|8067.7|8064.7|8069.5|8066.5|8066.8|8063.8|0
1701785400000|2023-12-05 14:10:00|8067.6|8064.6|8062.5|8059.5|8069.9|8066.9|8062.5|8059.5|0
1701785700000|2023-12-05 14:15:00|8062.7|8059.7|8058.7|8055.7|8064.2|8061.2|8058.7|8055.7|0
1701786000000|2023-12-05 14:20:00|8058.6|8055.6|8056.6|8053.6|8058.9|8055.9|8055.4|8052.4|0
1701786300000|2023-12-05 14:25:00|8048.1|8045.1|8055.5|8052.5|8056.9|8053.9|8043.1|8040.1|0
1701786600000|2023-12-05 14:30:00|8058.1|8055.1|8066.7|8064.9|8080.1|8078.3|8055.1|8052.2|0
1701786900000|2023-12-05 14:35:00|8066.1|8064.3|8099|8097.2|8112.4|8110.6|8064.6|8062.8|0
1701787200000|2023-12-05 14:40:00|8098.6|8096.8|8133.1|8131.3|8134.4|8132.6|8092.4|8090.6|0
1701787500000|2023-12-05 14:45:00|8133.7|8131.9|8118.3|8116.5|8134.2|8132.4|8109.5|8107.7|0
1701787800000|2023-12-05 14:50:00|8118.5|8116.7|8126.5|8124.7|8133.3|8131.5|8117.9|8116.1|0
1701788100000|2023-12-05 14:55:00|8126.6|8124.8|8134.4|8132.6|8136.6|8134.8|8125|8123.2|0
1701788400000|2023-12-05 15:00:00|8135.2|8133.4|8178.2|8176.4|8178.6|8176.8|8135.2|8133.4|0
1701788700000|2023-12-05 15:05:00|8178.6|8176.8|8168.8|8167|8178.7|8176.9|8166.3|8164.5|0
1701789000000|2023-12-05 15:10:00|8167.9|8166.1|8166.1|8164.3|8172.5|8170.7|8153.8|8152|0
1701789300000|2023-12-05 15:15:00|8165.9|8164.1|8172|8170.2|8172.4|8170.6|8162|8160.2|0
1701789600000|2023-12-05 15:20:00|8171.9|8170.1|8170|8168.2|8182.4|8180.6|8164.9|8163.1|0
1701789900000|2023-12-05 15:25:00|8170.1|8168.3|8150.1|8148.3|8170.4|8168.6|8139.5|8137.7|0
1701790200000|2023-12-05 15:30:00|8150.6|8148.8|8162.1|8160.3|8165.5|8163.7|8148.1|8146.3|0
1701790500000|2023-12-05 15:35:00|8162.2|8160.4|8177.3|8175.5|8178|8176.2|8162.2|8160.4|0
1701790800000|2023-12-05 15:40:00|8178.1|8176.3|8181.9|8180.1|8184.6|8182.8|8172.6|8170.8|0
1701791100000|2023-12-05 15:45:00|8182.3|8180.5|8189.7|8187.9|8195.4|8193.6|8177.7|8175.9|0
1701791400000|2023-12-05 15:50:00|8189.6|8187.8|8192.3|8190.5|8198.1|8196.3|8186.2|8184.4|0
1701791700000|2023-12-05 15:55:00|8193.2|8191.4|8191.9|8190.1|8200.8|8199|8189.8|8188|0
1701792000000|2023-12-05 16:00:00|8191.8|8190|8190.5|8188.7|8194.2|8192.4|8185.5|8183.7|0
1701792300000|2023-12-05 16:05:00|8190.7|8188.9|8191.8|8190|8195.9|8194.1|8187.9|8186.1|0
1701792600000|2023-12-05 16:10:00|8192|8190.2|8173.5|8171.7|8192.6|8190.8|8171|8169.2|0
1701792900000|2023-12-05 16:15:00|8173.7|8171.9|8145.9|8144.1|8174|8172.2|8143.1|8141.3|0
1701793200000|2023-12-05 16:20:00|8146.2|8144.4|8147.9|8146.1|8150.8|8149|8137.8|8136|0
1701793500000|2023-12-05 16:25:00|8147.8|8146|8140.8|8139|8157|8155.2|8140.5|8138.7|0
1701793800000|2023-12-05 16:30:00|8140.5|8138.7|8142.2|8140.4|8151.3|8149.5|8140.5|8138.7|0
1701794100000|2023-12-05 16:35:00|8142.1|8140.3|8141.8|8140|8148.7|8146.9|8138.3|8136.5|0
1701794400000|2023-12-05 16:40:00|8142|8140.2|8140.4|8138.6|8149.3|8147.5|8135.3|8133.5|0
1701794700000|2023-12-05 16:45:00|8140.3|8138.5|8147.8|8146|8151.2|8149.4|8138.9|8137.1|0
1701795000000|2023-12-05 16:50:00|8147.4|8145.6|8106.7|8104.9|8147.7|8145.9|8106.2|8104.4|0
1701795300000|2023-12-05 16:55:00|8106.3|8104.5|8126.8|8125|8126.8|8125|8106.3|8104.5|0
1701795600000|2023-12-05 17:00:00|8127.6|8125.8|8134.9|8133.1|8138.6|8136.8|8127.6|8125.8|0
1701795900000|2023-12-05 17:05:00|8134.7|8132.9|8138.4|8136.6|8139.5|8137.7|8130.8|8129|0
1701796200000|2023-12-05 17:10:00|8140.5|8138.7|8136.2|8134.4|8141.2|8139.4|8134.8|8133|0
1701796500000|2023-12-05 17:15:00|8135.8|8134|8133.1|8131.3|8138.7|8136.9|8132.2|8130.4|0
1701796800000|2023-12-05 17:20:00|8132.8|8131|8127.6|8125.8|8143.4|8141.6|8127|8125.2|0
1701797100000|2023-12-05 17:25:00|8128|8126.2|8143.6|8141.8|8144.1|8142.3|8128|8126.2|0
1701797400000|2023-12-05 17:30:00|8144.3|8142.5|8131.6|8129.8|8145.2|8143.4|8130.2|8128.4|0
1701797700000|2023-12-05 17:35:00|8131.9|8130.1|8125.8|8124|8135.8|8134|8125.1|8123.3|0
1701798000000|2023-12-05 17:40:00|8126|8124.2|8114.6|8112.8|8129.9|8128.1|8110|8108.2|0
1701798300000|2023-12-05 17:45:00|8114.5|8112.7|8122.7|8120.9|8123|8121.2|8105.2|8103.4|0
1701798600000|2023-12-05 17:50:00|8122.6|8120.8|8119.6|8117.8|8124.3|8122.5|8116.1|8114.3|0
1701798900000|2023-12-05 17:55:00|8119.4|8117.6|8131|8129.2|8131.4|8129.6|8117.2|8115.4|0
1701799200000|2023-12-05 18:00:00|8131.3|8129.5|8123.7|8121.9|8132.6|8130.8|8116.9|8115.1|0
1701799500000|2023-12-05 18:05:00|8123.8|8122|8125.9|8124.1|8130.2|8128.4|8118.6|8116.8|0
1701799800000|2023-12-05 18:10:00|8126|8124.2|8125.9|8124.1|8129.5|8127.7|8121.3|8119.5|0
1701800100000|2023-12-05 18:15:00|8126.1|8124.3|8127|8125.2|8128.8|8127|8121.9|8120.1|0
1701800400000|2023-12-05 18:20:00|8126.9|8125.1|8134.7|8132.9|8137.5|8135.7|8126.6|8124.8|0
1701800700000|2023-12-05 18:25:00|8134.9|8133.1|8130.9|8129.1|8136.5|8134.7|8130.2|8128.4|0
1701801000000|2023-12-05 18:30:00|8131|8129.2|8132.5|8130.7|8136|8134.2|8124.7|8122.9|0
1701801300000|2023-12-05 18:35:00|8132.9|8131.1|8131.1|8129.3|8134.3|8132.5|8123.6|8121.8|0
1701801600000|2023-12-05 18:40:00|8130.9|8129.1|8136.1|8134.3|8138.8|8137|8127.9|8126.1|0
1701801900000|2023-12-05 18:45:00|8136.3|8134.5|8128.9|8127.1|8137.3|8135.5|8125.7|8123.9|0
1701802200000|2023-12-05 18:50:00|8128.5|8126.7|8135.1|8133.3|8135.6|8133.8|8126.8|8125|0
1701802500000|2023-12-05 18:55:00|8135.3|8133.5|8131.5|8129.7|8137|8135.2|8130.1|8128.3|0
1701802800000|2023-12-05 19:00:00|8131.3|8129.5|8128.5|8126.7|8133.4|8131.6|8126.3|8124.5|0
1701803100000|2023-12-05 19:05:00|8128.6|8126.8|8131.9|8130.1|8132.3|8130.5|8122.3|8120.5|0
1701803400000|2023-12-05 19:10:00|8132.1|8130.3|8141|8139.2|8141.7|8139.9|8131.3|8129.5|0
1701803700000|2023-12-05 19:15:00|8140.9|8139.1|8150|8148.2|8151.3|8149.5|8140.7|8138.9|0
1701804000000|2023-12-05 19:20:00|8150.1|8148.3|8142.9|8141.1|8150.6|8148.8|8142|8140.2|0
1701804300000|2023-12-05 19:25:00|8142.7|8140.9|8147|8145.2|8147.9|8146.1|8141.4|8139.6|0
1701804600000|2023-12-05 19:30:00|8147.2|8145.4|8132.1|8130.3|8148|8146.2|8131.4|8129.6|0
1701804900000|2023-12-05 19:35:00|8132|8130.2|8137.4|8135.6|8137.5|8135.7|8131.3|8129.5|0
1701805200000|2023-12-05 19:40:00|8137.6|8135.8|8133|8131.2|8139.3|8137.5|8132.9|8131.1|0
1701805500000|2023-12-05 19:45:00|8132.9|8131.1|8141.7|8139.9|8142.5|8140.7|8132.9|8131.1|0
1701805800000|2023-12-05 19:50:00|8140.4|8138.6|8149|8147.2|8150.7|8148.9|8139.5|8137.7|0
1701806100000|2023-12-05 19:55:00|8149.1|8147.3|8155.3|8153.5|8157.7|8155.9|8148.4|8146.6|0
1701806400000|2023-12-05 20:00:00|8155|8153.2|8155.7|8153.9|8159|8157.2|8150.8|8149|0
1701806700000|2023-12-05 20:05:00|8155.6|8153.8|8157.2|8155.4|8159.1|8157.3|8152.8|8151|0
1701807000000|2023-12-05 20:10:00|8157.3|8155.5|8159.2|8157.4|8161.6|8159.8|8155.2|8153.4|0
1701807300000|2023-12-05 20:15:00|8159.3|8157.5|8158.1|8156.3|8164.4|8162.6|8155.8|8154|0
1701807600000|2023-12-05 20:20:00|8159.7|8157.9|8159.7|8157.9|8160.9|8159.1|8152.9|8151.1|0
1701807900000|2023-12-05 20:25:00|8160.2|8158.4|8154.5|8152.7|8160.2|8158.4|8154.5|8152.7|0
1701808200000|2023-12-05 20:30:00|8154.4|8152.6|8155.3|8153.5|8156.9|8155.1|8152.2|8150.4|0
1701808500000|2023-12-05 20:35:00|8155.6|8153.8|8147.7|8145.9|8156.6|8154.8|8147.3|8145.5|0
1701808800000|2023-12-05 20:40:00|8148|8146.2|8142.2|8140.4|8151.4|8149.6|8141.8|8140|0
1701809100000|2023-12-05 20:45:00|8142.4|8140.6|8150.2|8148.4|8153.4|8151.6|8142.4|8140.6|0
1701809400000|2023-12-05 20:50:00|8149.1|8147.3|8148.6|8146.8|8155.6|8153.8|8145.5|8143.7|0
1701809700000|2023-12-05 20:55:00|8148.5|8146.7|8157.6|8155.8|8157.7|8155.9|8145.3|8143.5|0
1701810000000|2023-12-05 21:00:00|8158.2|8155.2|8158.1|8155.1|8158.6|8155.6|8148.6|8145.6|0
1701810300000|2023-12-05 21:05:00|8158|8155|8153.6|8150.6|8164.8|8161.8|8144.6|8141.6|0
1701810600000|2023-12-05 21:10:00|8153.7|8150.7|8148.9|8145.9|8155.1|8152.1|8148.9|8145.9|0
1701810900000|2023-12-05 21:15:00|8149.1|8146.1|8152.2|8149.2|8152.4|8149.4|8148.3|8145.3|0
1701811200000|2023-12-05 21:20:00|8152.3|8149.3|8153.6|8150.6|8154.8|8151.8|8152.1|8149.1|0
1701811500000|2023-12-05 21:25:00|8153.5|8150.5|8154.8|8151.8|8155.1|8152.1|8153.2|8150.2|0
1701811800000|2023-12-05 21:30:00|8155.2|8152.2|8153.8|8150.8|8158.5|8155.5|8152.7|8149.7|0
1701812100000|2023-12-05 21:35:00|8153.9|8150.9|8152.9|8149.9|8155|8152|8149.8|8146.8|0
1701812400000|2023-12-05 21:40:00|8153|8150|8157.1|8154.1|8157.1|8154.1|8152.9|8149.9|0
1701812700000|2023-12-05 21:45:00|8157|8154|8158.1|8155.1|8158.5|8155.5|8157|8154|0
1701813000000|2023-12-05 21:50:00|8158.3|8155.3|8156.3|8153.3|8158.3|8155.3|8156.3|8153.3|0
1701813300000|2023-12-05 21:55:00|8157.6|8154.6|8158.3|8155.3|8158.3|8155.3|8157.2|8154.2|0
1701813600000|2023-12-05 22:00:00|8156.5|8153.5|8155.7|8152.7|8156.9|8153.9|8155.4|8152.4|0
1701813900000|2023-12-05 22:05:00|8155.6|8152.6|8154.9|8151.9|8155.7|8152.7|8154.8|8151.8|0
1701814200000|2023-12-05 22:10:00|8154.8|8151.8|8152.6|8149.6|8155.8|8152.8|8152.6|8149.6|0
1701814500000|2023-12-05 22:15:00|8152.7|8149.7|8155|8152|8155.7|8152.7|8152.6|8149.6|0
1701814800000|2023-12-05 22:20:00|8155.1|8152.1|8154.8|8151.8|8155.3|8152.3|8154.8|8151.8|0
1701815100000|2023-12-05 22:25:00|8154.7|8151.7|8152|8149|8155.1|8152.1|8151.7|8148.7|0
1701815400000|2023-12-05 22:30:00|8152.1|8149.1|8153.1|8150.1|8153.2|8150.2|8152.1|8149.1|0
1701815700000|2023-12-05 22:35:00|8153.2|8150.2|8153|8150|8153.4|8150.4|8152.9|8149.9|0
1701816000000|2023-12-05 22:40:00|8152.9|8149.9|8153.1|8150.1|8153.2|8150.2|8152.4|8149.4|0
1701816300000|2023-12-05 22:45:00|8153.2|8150.2|8152.6|8149.6|8153.2|8150.2|8152|8149|0
1701816600000|2023-12-05 22:50:00|8152.5|8149.5|8151.2|8148.2|8152.7|8149.7|8151.2|8148.2|0
1701816900000|2023-12-05 22:55:00|8151.7|8148.7|8148.7|8145.7|8151.7|8148.7|8148.4|8145.4|0
1701817200000|2023-12-05 23:00:00|8148.4|8145.4|8145.8|8142.8|8148.4|8145.4|8145.4|8142.4|0
1701817500000|2023-12-05 23:05:00|8145.9|8142.9|8145.5|8142.5|8146.1|8143.1|8145.2|8142.2|0
1701817800000|2023-12-05 23:10:00|8145.6|8142.6|8146.8|8143.8|8146.8|8143.8|8145.6|8142.6|0
1701818100000|2023-12-05 23:15:00|8146.7|8143.7|8148.1|8145.1|8148.9|8145.9|8146.6|8143.6|0
1701818400000|2023-12-05 23:20:00|8148.3|8145.3|8148|8145|8148.3|8145.3|8145.4|8142.4|0
1701818700000|2023-12-05 23:25:00|8147.9|8144.9|8149|8146|8149|8146|8147.9|8144.9|0
1701819000000|2023-12-05 23:30:00|8149.1|8146.1|8150.3|8147.3|8151.3|8148.3|8148.7|8145.7|0
1701819300000|2023-12-05 23:35:00|8150.2|8147.2|8154.3|8151.3|8154.3|8151.3|8150.2|8147.2|0
1701819600000|2023-12-05 23:40:00|8154.2|8151.2|8154.4|8151.4|8154.7|8151.7|8153.8|8150.8|0
1701819900000|2023-12-05 23:45:00|8154.3|8151.3|8153.8|8150.8|8155.4|8152.4|8153.7|8150.7|0
1701820200000|2023-12-05 23:50:00|8153.9|8150.9|8156|8153|8156|8153|8153.9|8150.9|0
1701820500000|2023-12-05 23:55:00|8156.4|8153.4|8157.4|8154.4|8158.2|8155.2|8156.2|8153.2|0
1701820800000|2023-12-06 00:00:00|8157.3|8154.3|8159.4|8156.4|8159.7|8156.7|8157.3|8154.3|0
1701821100000|2023-12-06 00:05:00|8159.5|8156.5|8160.1|8157.1|8160.3|8157.3|8159.3|8156.3|0
1701821400000|2023-12-06 00:10:00|8160|8157|8162.1|8159.1|8162.1|8159.1|8160|8157|0
1701821700000|2023-12-06 00:15:00|8161.9|8158.9|8172.5|8169.5|8174.9|8171.9|8161.9|8158.9|0
1701822000000|2023-12-06 00:20:00|8172.6|8169.6|8174.9|8171.9|8176.7|8173.7|8172|8169|0
1701822300000|2023-12-06 00:25:00|8174.8|8171.8|8173.8|8170.8|8175.2|8172.2|8173.8|8170.8|0
1701822600000|2023-12-06 00:30:00|8173.7|8170.7|8176.7|8173.7|8176.9|8173.9|8173.6|8170.6|0
1701822900000|2023-12-06 00:35:00|8176.8|8173.8|8179.5|8176.5|8179.7|8176.7|8176.3|8173.3|0
1701823200000|2023-12-06 00:40:00|8179.6|8176.6|8181.9|8178.9|8182|8179|8179.1|8176.1|0
1701823500000|2023-12-06 00:45:00|8182.1|8179.1|8183|8180|8184|8181|8180.4|8177.4|0
1701823800000|2023-12-06 00:50:00|8183.2|8180.2|8184.9|8181.9|8185|8182|8182.9|8179.9|0
1701824100000|2023-12-06 00:55:00|8185|8182|8188.9|8183.9|8188.9|8185|8184|8181|0
1701824400000|2023-12-06 01:00:00|8188.7|8183.7|8190.7|8185.7|8191.4|8186.4|8188.6|8183.6|0
1701824700000|2023-12-06 01:05:00|8190.6|8185.6|8195.7|8190.7|8196.4|8191.4|8190|8185|0
1701825000000|2023-12-06 01:10:00|8195.8|8190.8|8193.5|8188.5|8196|8191|8193.5|8188.5|0
1701825300000|2023-12-06 01:15:00|8193.7|8188.7|8192.8|8187.8|8193.8|8188.8|8191.8|8186.8|0
1701825600000|2023-12-06 01:20:00|8192.7|8187.7|8190.5|8185.5|8193.1|8188.1|8190.4|8185.4|0
1701825900000|2023-12-06 01:25:00|8190.6|8185.6|8191.2|8186.2|8192.7|8187.7|8189.6|8184.6|0
1701826200000|2023-12-06 01:30:00|8191.1|8186.1|8189.7|8184.7|8191.1|8186.1|8188.5|8183.5|0
1701826500000|2023-12-06 01:35:00|8189.8|8184.8|8194.4|8189.4|8194.4|8189.4|8189.8|8184.8|0
1701826800000|2023-12-06 01:40:00|8194.3|8189.3|8192.2|8187.2|8194.3|8189.3|8190.9|8185.9|0
1701827100000|2023-12-06 01:45:00|8192.3|8187.3|8194.2|8189.2|8194.5|8189.5|8191.4|8186.4|0
1701827400000|2023-12-06 01:50:00|8194.3|8189.3|8193.6|8188.6|8197|8192|8193.1|8188.1|0
1701827700000|2023-12-06 01:55:00|8193.5|8188.5|8194.8|8189.8|8195.8|8190.8|8192.8|8187.8|0
1701828000000|2023-12-06 02:00:00|8194.9|8189.9|8196.1|8191.1|8196.4|8191.4|8194.7|8189.7|0
1701828300000|2023-12-06 02:05:00|8196.2|8191.2|8195.4|8190.4|8198.3|8193.3|8194.2|8189.2|0
1701828600000|2023-12-06 02:10:00|8195.3|8190.3|8194.7|8189.7|8195.7|8190.7|8194.1|8189.1|0
1701828900000|2023-12-06 02:15:00|8194.6|8189.6|8192.7|8187.7|8195.1|8190.1|8191.9|8186.9|0
1701829200000|2023-12-06 02:20:00|8192.6|8187.6|8191.9|8186.9|8194.7|8189.7|8191.8|8186.8|0
1701829500000|2023-12-06 02:25:00|8192|8187|8192.6|8187.6|8193.9|8188.9|8191.1|8186.1|0
1701829800000|2023-12-06 02:30:00|8192.4|8187.4|8192.2|8187.2|8193|8188|8191.5|8186.5|0
1701830100000|2023-12-06 02:35:00|8192.1|8187.1|8193.9|8188.9|8194.2|8189.2|8191.9|8186.9|0
1701830400000|2023-12-06 02:40:00|8194|8189|8192.4|8187.4|8195.2|8190.2|8192.1|8187.1|0
1701830700000|2023-12-06 02:45:00|8192.6|8187.6|8192.3|8187.3|8192.9|8187.9|8192|8187|0
1701831000000|2023-12-06 02:50:00|8192.4|8187.4|8191|8186|8192.7|8187.7|8190.7|8185.7|0
1701831300000|2023-12-06 02:55:00|8190.9|8185.9|8192.8|8187.8|8192.9|8187.9|8190.1|8185.1|0
1701831600000|2023-12-06 03:00:00|8192.7|8187.7|8195.1|8190.1|8195.1|8190.1|8192.7|8187.7|0
1701831900000|2023-12-06 03:05:00|8195.2|8190.2|8195.5|8190.5|8195.9|8190.9|8193.5|8188.5|0
1701832200000|2023-12-06 03:10:00|8195.4|8190.4|8194.7|8189.7|8195.5|8190.5|8193.7|8188.7|0
1701832500000|2023-12-06 03:15:00|8194.9|8189.9|8195.2|8190.2|8195.9|8190.9|8193.2|8188.2|0
1701832800000|2023-12-06 03:20:00|8195.3|8190.3|8196.4|8191.4|8198|8193|8194.2|8189.2|0
1701833100000|2023-12-06 03:25:00|8196.3|8191.3|8195.9|8190.9|8196.5|8191.5|8195.2|8190.2|0
1701833400000|2023-12-06 03:30:00|8196|8191|8198.2|8193.2|8198.6|8193.6|8195.5|8190.5|0
1701833700000|2023-12-06 03:35:00|8198.1|8193.1|8198.4|8193.4|8198.7|8193.7|8197.5|8192.5|0
1701834000000|2023-12-06 03:40:00|8198.5|8193.5|8198.4|8193.4|8198.7|8193.7|8198|8193|0
1701834300000|2023-12-06 03:45:00|8198.3|8193.3|8200.1|8195.1|8201.2|8196.2|8198.3|8193.3|0
1701834600000|2023-12-06 03:50:00|8200|8195|8197.8|8192.8|8200|8195|8197.8|8192.8|0
1701834900000|2023-12-06 03:55:00|8197.7|8192.7|8195.2|8190.2|8197.7|8192.7|8194.2|8189.2|0
1701835200000|2023-12-06 04:00:00|8195.3|8190.3|8195.6|8190.6|8196.4|8191.4|8194.7|8189.7|0
1701835500000|2023-12-06 04:05:00|8195.7|8190.7|8196.2|8191.2|8196.9|8191.9|8195.4|8190.4|0
1701835800000|2023-12-06 04:10:00|8196.1|8191.1|8196.1|8191.1|8196.5|8191.5|8195.2|8190.2|0
1701836100000|2023-12-06 04:15:00|8196|8191|8196|8191|8196.2|8191.2|8195.3|8190.3|0
1701836400000|2023-12-06 04:20:00|8195.9|8190.9|8194.9|8189.9|8196|8191|8194.7|8189.7|0
1701836700000|2023-12-06 04:25:00|8194.8|8189.8|8196|8191|8196.1|8191.1|8194.7|8189.7|0
1701837000000|2023-12-06 04:30:00|8196.1|8191.1|8195.5|8190.5|8196.5|8191.5|8195.4|8190.4|0
1701837300000|2023-12-06 04:35:00|8195.4|8190.4|8195.7|8190.7|8195.9|8190.9|8195|8190|0
1701837600000|2023-12-06 04:40:00|8195.4|8190.4|8194.4|8189.4|8195.6|8190.6|8193.6|8188.6|0
1701837900000|2023-12-06 04:45:00|8194.5|8189.5|8195|8190|8195.3|8190.3|8193.8|8188.8|0
1701838200000|2023-12-06 04:50:00|8195.1|8190.1|8196.2|8191.2|8196.4|8191.4|8194.9|8189.9|0
1701838500000|2023-12-06 04:55:00|8196.4|8191.4|8196.7|8191.7|8196.9|8191.9|8195.9|8190.9|0
1701838800000|2023-12-06 05:00:00|8197|8192|8193.7|8188.7|8197.4|8192.4|8193.2|8188.2|0
1701839100000|2023-12-06 05:05:00|8193.8|8188.8|8196.5|8191.5|8196.7|8191.7|8192.8|8187.8|0
1701839400000|2023-12-06 05:10:00|8196.6|8191.6|8197.5|8192.5|8197.7|8192.7|8196|8191|0
1701839700000|2023-12-06 05:15:00|8197.7|8192.7|8198.7|8193.7|8199.2|8194.2|8197.4|8192.4|0
1701840000000|2023-12-06 05:20:00|8198.6|8193.6|8198.8|8193.8|8199.4|8194.4|8198.2|8193.2|0
1701840300000|2023-12-06 05:25:00|8198.7|8193.7|8200.2|8195.2|8200.3|8195.3|8198.1|8193.1|0
1701840600000|2023-12-06 05:30:00|8200.3|8195.3|8196.2|8191.2|8200.4|8195.4|8195.3|8190.3|0
1701840900000|2023-12-06 05:35:00|8196.3|8191.3|8195.1|8190.1|8196.7|8191.7|8194.4|8189.4|0
1701841200000|2023-12-06 05:40:00|8195.2|8190.2|8192.8|8187.8|8195.2|8190.2|8191.8|8186.8|0
1701841500000|2023-12-06 05:45:00|8192.7|8187.7|8193.7|8188.7|8194.3|8189.3|8192.7|8187.7|0
1701841800000|2023-12-06 05:50:00|8193.8|8188.8|8194.1|8189.1|8194.7|8189.7|8193.4|8188.4|0
1701842100000|2023-12-06 05:55:00|8194|8189|8194.6|8189.6|8195|8190|8193.2|8188.2|0
1701842400000|2023-12-06 06:00:00|8194.7|8189.7|8194.6|8189.6|8195.7|8190.7|8192.4|8187.4|0
1701842700000|2023-12-06 06:05:00|8194.7|8189.7|8196|8191|8196.7|8191.7|8193.7|8188.7|0
1701843000000|2023-12-06 06:10:00|8195.9|8190.9|8195.7|8190.7|8196.6|8191.6|8195.3|8190.3|0
1701843300000|2023-12-06 06:15:00|8195.8|8190.8|8196|8191|8196.9|8191.9|8195.7|8190.7|0
1701843600000|2023-12-06 06:20:00|8196.3|8191.3|8194.4|8189.4|8196.6|8191.6|8194.4|8189.4|0
1701843900000|2023-12-06 06:25:00|8194.5|8189.5|8192.2|8187.2|8194.5|8189.5|8192.1|8187.1|0
1701844200000|2023-12-06 06:30:00|8192.3|8187.3|8193.4|8188.4|8193.6|8188.6|8191.7|8186.7|0
1701844500000|2023-12-06 06:35:00|8193.5|8188.5|8193.2|8188.2|8193.6|8188.6|8192.2|8187.2|0
1701844800000|2023-12-06 06:40:00|8193.1|8188.1|8193.9|8188.9|8194.4|8189.4|8192.8|8187.8|0
1701845100000|2023-12-06 06:45:00|8193.6|8188.6|8193|8188|8194.5|8189.5|8192.5|8187.5|0
1701845400000|2023-12-06 06:50:00|8192.9|8187.9|8191.4|8186.4|8193.8|8188.8|8191.3|8186.3|0
1701845700000|2023-12-06 06:55:00|8191.5|8186.5|8191.5|8186.5|8192.4|8187.4|8190.6|8185.6|0
1701846000000|2023-12-06 07:00:00|8191.3|8186.3|8188.7|8183.7|8192.6|8187.6|8187.8|8182.8|0
1701846300000|2023-12-06 07:05:00|8188.8|8183.8|8188.6|8183.6|8190.4|8185.4|8186.4|8181.4|0
1701846600000|2023-12-06 07:10:00|8188.9|8183.9|8185.8|8180.8|8189.1|8184.1|8185.8|8180.8|0
1701846900000|2023-12-06 07:15:00|8185.9|8180.9|8185.3|8180.3|8185.9|8180.9|8183.2|8178.2|0
1701847200000|2023-12-06 07:20:00|8185.4|8180.4|8182.8|8177.8|8185.5|8180.5|8182.8|8177.8|0
1701847500000|2023-12-06 07:25:00|8182.9|8177.9|8183.3|8178.3|8185.4|8180.4|8182.6|8177.6|0
1701847800000|2023-12-06 07:30:00|8183.4|8178.4|8184.7|8179.7|8185.2|8180.2|8183.2|8178.2|0
1701848100000|2023-12-06 07:35:00|8184.6|8179.6|8186.7|8181.7|8186.9|8181.9|8184.4|8179.4|0
1701848400000|2023-12-06 07:40:00|8186.9|8181.9|8185.7|8180.7|8186.9|8181.9|8185.2|8180.2|0
1701848700000|2023-12-06 07:45:00|8185.8|8180.8|8187|8182|8187.2|8182.2|8185.5|8180.5|0
1701849000000|2023-12-06 07:50:00|8187.1|8182.1|8191.2|8186.2|8191.5|8186.5|8186.9|8181.9|0
1701849300000|2023-12-06 07:55:00|8191.3|8186.3|8192.9|8187.9|8193.9|8188.9|8190.7|8185.7|0
1701849600000|2023-12-06 08:00:00|8193|8188|8193.2|8188.2|8199.6|8194.6|8192.9|8187.9|0
1701849900000|2023-12-06 08:05:00|8193.1|8188.1|8192.2|8187.2|8193.9|8188.9|8189.6|8184.6|0
1701850200000|2023-12-06 08:10:00|8192.1|8187.1|8197.7|8192.7|8199.3|8194.3|8192.1|8187.1|0
1701850500000|2023-12-06 08:15:00|8197.4|8192.4|8199.7|8194.7|8200.2|8195.2|8193.4|8188.4|0
1701850800000|2023-12-06 08:20:00|8199.6|8194.6|8195.4|8190.4|8199.7|8194.7|8195.3|8190.3|0
1701851100000|2023-12-06 08:25:00|8195.3|8190.3|8196.2|8191.2|8197.9|8192.9|8194.7|8189.7|0
1701851400000|2023-12-06 08:30:00|8196.3|8191.3|8192|8187|8196.8|8191.8|8191.1|8186.1|0
1701851700000|2023-12-06 08:35:00|8191.9|8186.9|8188|8183|8194.6|8189.6|8187.9|8182.9|0
1701852000000|2023-12-06 08:40:00|8187.9|8182.9|8187.5|8182.5|8188.7|8183.7|8187.3|8182.3|0
1701852300000|2023-12-06 08:45:00|8186.2|8181.2|8188|8183|8191.1|8186.1|8185.5|8180.5|0
1701852600000|2023-12-06 08:50:00|8187.9|8182.9|8189.4|8184.4|8190.9|8185.9|8186.3|8181.3|0
1701852900000|2023-12-06 08:55:00|8189.6|8184.6|8187.4|8182.4|8190|8185|8186.8|8181.8|0
1701853200000|2023-12-06 09:00:00|8186.8|8181.8|8195.9|8192.9|8197.4|8194.4|8184.8|8179.8|0
1701853500000|2023-12-06 09:05:00|8196|8193|8198.2|8195.2|8198.9|8195.9|8192.6|8189.6|0
1701853800000|2023-12-06 09:10:00|8198.3|8195.3|8199.7|8196.7|8203.9|8200.9|8198.1|8195.1|0
1701854100000|2023-12-06 09:15:00|8201|8198|8194.1|8191.1|8202.6|8199.6|8193.5|8190.5|0
1701854400000|2023-12-06 09:20:00|8193.7|8190.7|8193.9|8190.9|8195.1|8192.1|8191.7|8188.7|0
1701854700000|2023-12-06 09:25:00|8193.7|8190.7|8193.6|8190.6|8194.6|8191.6|8192|8189|0
1701855000000|2023-12-06 09:30:00|8193.5|8190.5|8189.7|8186.7|8193.7|8190.7|8189.3|8186.3|0
1701855300000|2023-12-06 09:35:00|8189.9|8186.9|8184.6|8181.6|8190.7|8187.7|8184|8181|0
1701855600000|2023-12-06 09:40:00|8184.5|8181.5|8185.2|8182.2|8186.4|8183.4|8181.6|8178.6|0
1701855900000|2023-12-06 09:45:00|8185.4|8182.4|8187.6|8184.6|8187.6|8184.6|8184.8|8181.8|0
1701856200000|2023-12-06 09:50:00|8187.5|8184.5|8187.6|8184.6|8189.1|8186.1|8186.4|8183.4|0
1701856500000|2023-12-06 09:55:00|8187.1|8184.1|8187.3|8184.3|8187.9|8184.9|8186|8183|0
1701856800000|2023-12-06 10:00:00|8186.9|8183.9|8187.9|8184.9|8190.7|8187.7|8186.9|8183.9|0
1701857100000|2023-12-06 10:05:00|8188|8185|8189.7|8186.7|8190|8187|8185.4|8182.4|0
1701857400000|2023-12-06 10:10:00|8189.9|8186.9|8188.5|8185.5|8190|8187|8188|8185|0
1701857700000|2023-12-06 10:15:00|8188.8|8185.8|8188|8185|8191.8|8188.8|8187.7|8184.7|0
1701858000000|2023-12-06 10:20:00|8188.2|8185.2|8188.3|8185.3|8189.7|8186.7|8187.7|8184.7|0
1701858300000|2023-12-06 10:25:00|8188.4|8185.4|8189.6|8186.6|8189.9|8186.9|8188|8185|0
1701858600000|2023-12-06 10:30:00|8189.5|8186.5|8190.8|8187.8|8191.7|8188.7|8189.5|8186.5|0
1701858900000|2023-12-06 10:35:00|8190.7|8187.7|8190|8187|8191|8188|8190|8187|0
1701859200000|2023-12-06 10:40:00|8190.1|8187.1|8191.8|8188.8|8193.1|8190.1|8189.9|8186.9|0
1701859500000|2023-12-06 10:45:00|8191.9|8188.9|8192.6|8189.6|8193|8190|8191|8188|0
1701859800000|2023-12-06 10:50:00|8193|8190|8193.4|8190.4|8193.7|8190.7|8192.4|8189.4|0
1701860100000|2023-12-06 10:55:00|8193.5|8190.5|8195.3|8192.3|8195.9|8192.9|8193.4|8190.4|0
1701860400000|2023-12-06 11:00:00|8195.1|8192.1|8192.8|8189.8|8196.7|8193.7|8192.8|8189.8|0
1701860700000|2023-12-06 11:05:00|8192.7|8189.7|8189.9|8186.9|8192.9|8189.9|8189.7|8186.7|0
1701861000000|2023-12-06 11:10:00|8189.7|8186.7|8186.7|8183.7|8189.7|8186.7|8185.7|8182.7|0
1701861300000|2023-12-06 11:15:00|8186.6|8183.6|8186.1|8183.1|8187|8184|8185.1|8182.1|0
1701861600000|2023-12-06 11:20:00|8186.4|8183.4|8185|8182|8187.9|8184.9|8185|8182|0
1701861900000|2023-12-06 11:25:00|8185.1|8182.1|8182.9|8179.9|8185.3|8182.3|8182.8|8179.8|0
1701862200000|2023-12-06 11:30:00|8182.8|8179.8|8178.5|8175.5|8182.9|8179.9|8176.8|8173.8|0
1701862500000|2023-12-06 11:35:00|8178.8|8175.8|8177.6|8174.6|8179.9|8176.9|8176.6|8173.6|0
1701862800000|2023-12-06 11:40:00|8177.8|8174.8|8179.7|8176.7|8180|8177|8176.6|8173.6|0
1701863100000|2023-12-06 11:45:00|8179.6|8176.6|8184.4|8181.4|8184.7|8181.7|8179.4|8176.4|0
1701863400000|2023-12-06 11:50:00|8184.5|8181.5|8186.8|8183.8|8186.8|8183.8|8183.7|8180.7|0
1701863700000|2023-12-06 11:55:00|8187|8184|8183.4|8180.4|8187.3|8184.3|8183.3|8180.3|0
1701864000000|2023-12-06 12:00:00|8184.7|8181.7|8184.5|8181.5|8188|8185|8182.7|8179.7|0
1701864300000|2023-12-06 12:05:00|8184.6|8181.6|8179.3|8176.3|8185.8|8182.8|8178.8|8175.8|0
1701864600000|2023-12-06 12:10:00|8179.2|8176.2|8178.6|8175.6|8180|8177|8178.4|8175.4|0
1701864900000|2023-12-06 12:15:00|8178.9|8175.9|8179.2|8176.2|8179.7|8176.7|8177.2|8174.2|0
1701865200000|2023-12-06 12:20:00|8178.4|8175.4|8179.6|8176.6|8181.9|8178.9|8177.3|8174.3|0
1701865500000|2023-12-06 12:25:00|8179.7|8176.7|8179.5|8176.5|8180.5|8177.5|8179.2|8176.2|0
1701865800000|2023-12-06 12:30:00|8179.4|8176.4|8178.1|8175.1|8180.8|8177.8|8176.2|8173.2|0
1701866100000|2023-12-06 12:35:00|8178.2|8175.2|8181|8178|8181.3|8178.3|8178.2|8175.2|0
1701866400000|2023-12-06 12:40:00|8181.1|8178.1|8182.4|8179.4|8182.5|8179.5|8181.1|8178.1|0
1701866700000|2023-12-06 12:45:00|8182.5|8179.5|8184.3|8181.3|8184.3|8181.3|8180.5|8177.5|0
1701867000000|2023-12-06 12:50:00|8184.4|8181.4|8187.6|8184.6|8188.2|8185.2|8184.3|8181.3|0
1701867300000|2023-12-06 12:55:00|8187.5|8184.5|8189.2|8186.2|8189.8|8186.8|8187.4|8184.4|0
1701867600000|2023-12-06 13:00:00|8188.8|8185.8|8188.3|8185.3|8190.1|8187.1|8188.2|8185.2|0
1701867900000|2023-12-06 13:05:00|8188.4|8185.4|8187.8|8184.8|8188.6|8185.6|8186|8183|0
1701868200000|2023-12-06 13:10:00|8188|8185|8190.2|8187.2|8190.5|8187.5|8188|8185|0
1701868500000|2023-12-06 13:15:00|8190.3|8187.3|8191.5|8188.5|8195.1|8192.1|8190.3|8187.3|0
1701868800000|2023-12-06 13:20:00|8191.7|8188.7|8193.7|8190.7|8195.6|8192.6|8191.7|8188.7|0
1701869100000|2023-12-06 13:25:00|8193.6|8190.6|8197.2|8194.2|8197.6|8194.6|8193.6|8190.6|0
1701869400000|2023-12-06 13:30:00|8197.3|8194.3|8210|8207|8213.7|8210.7|8197.3|8194.3|0
1701869700000|2023-12-06 13:35:00|8210.1|8207.1|8206.3|8203.3|8210.1|8207.1|8202.8|8199.8|0
1701870000000|2023-12-06 13:40:00|8206.4|8203.4|8212.1|8209.1|8212.8|8209.8|8206.4|8203.4|0
1701870300000|2023-12-06 13:45:00|8212.9|8209.9|8214.6|8211.6|8215.9|8212.9|8212|8209|0
1701870600000|2023-12-06 13:50:00|8214.7|8211.7|8214.1|8211.1|8217|8214|8212.6|8209.6|0
1701870900000|2023-12-06 13:55:00|8213.9|8210.9|8222.2|8219.2|8222.6|8219.6|8209.9|8206.9|0
1701871200000|2023-12-06 14:00:00|8222.4|8219.4|8230.2|8227.2|8231.4|8228.4|8222.3|8219.3|0
1701871500000|2023-12-06 14:05:00|8230.1|8227.1|8227.8|8224.8|8230.6|8227.6|8226.6|8223.6|0
1701871800000|2023-12-06 14:10:00|8227.9|8224.9|8228.2|8225.2|8230.1|8227.1|8227.2|8224.2|0
1701872100000|2023-12-06 14:15:00|8228.3|8225.3|8225|8222|8228.6|8225.6|8224.8|8221.8|0
1701872400000|2023-12-06 14:20:00|8224.7|8221.7|8231.9|8228.9|8232.5|8229.5|8224.7|8221.7|0
1701872700000|2023-12-06 14:25:00|8230.1|8227.1|8223.9|8220.9|8236|8233|8223.1|8220.1|0
1701873000000|2023-12-06 14:30:00|8229.2|8226.2|8198.4|8196.6|8232.2|8229.2|8195.2|8193.4|0
1701873300000|2023-12-06 14:35:00|8197.1|8195.3|8185.8|8184|8203.7|8201.9|8181.9|8180.1|0
1701873600000|2023-12-06 14:40:00|8185.5|8183.7|8197.2|8195.4|8206.1|8204.3|8182.9|8181.1|0
1701873900000|2023-12-06 14:45:00|8197.3|8195.5|8202|8200.2|8210.9|8209.1|8195.9|8194.1|0
1701874200000|2023-12-06 14:50:00|8202.2|8200.4|8201.2|8199.4|8219.4|8217.6|8199.6|8197.8|0
1701874500000|2023-12-06 14:55:00|8201.3|8199.5|8193.6|8191.8|8204.1|8202.3|8189|8187.2|0
1701874800000|2023-12-06 15:00:00|8193.8|8192|8178.8|8177|8194|8192.2|8175.3|8173.5|0
1701875100000|2023-12-06 15:05:00|8179.5|8177.7|8196.5|8194.7|8197.1|8195.3|8174.6|8172.8|0
1701875400000|2023-12-06 15:10:00|8195.6|8193.8|8196.7|8194.9|8200.2|8198.4|8191.5|8189.7|0
1701875700000|2023-12-06 15:15:00|8196.6|8194.8|8188|8186.2|8203.2|8201.4|8181|8179.2|0
1701876000000|2023-12-06 15:20:00|8187.8|8186|8150.7|8148.9|8188.3|8186.5|8150.5|8148.7|0
1701876300000|2023-12-06 15:25:00|8150.8|8149|8149|8147.2|8155.2|8153.4|8138.2|8136.4|0
1701876600000|2023-12-06 15:30:00|8150.7|8148.9|8160.7|8158.9|8166.5|8164.7|8150|8148.2|0
1701876900000|2023-12-06 15:35:00|8160.9|8159.1|8155.3|8153.5|8164.1|8162.3|8152.6|8150.8|0
1701877200000|2023-12-06 15:40:00|8155.1|8153.3|8161.1|8159.3|8164|8162.2|8151.1|8149.3|0
1701877500000|2023-12-06 15:45:00|8161.4|8159.6|8166.4|8164.6|8173.9|8172.1|8161.4|8159.6|0
1701877800000|2023-12-06 15:50:00|8165.8|8164|8171.7|8169.9|8179|8177.2|8164.4|8162.6|0
1701878100000|2023-12-06 15:55:00|8171.6|8169.8|8175.2|8173.4|8176.2|8174.4|8169.8|8168|0
1701878400000|2023-12-06 16:00:00|8175.9|8174.1|8173.4|8171.6|8180.2|8178.4|8167.1|8165.3|0
1701878700000|2023-12-06 16:05:00|8173.2|8171.4|8175.7|8173.9|8179.7|8177.9|8167.7|8165.9|0
1701879000000|2023-12-06 16:10:00|8175.5|8173.7|8177.5|8175.7|8180.9|8179.1|8172.9|8171.1|0
1701879300000|2023-12-06 16:15:00|8177.2|8175.4|8166.6|8164.8|8177.6|8175.8|8165.1|8163.3|0
1701879600000|2023-12-06 16:20:00|8166.3|8164.5|8156.4|8154.6|8171.3|8169.5|8151|8149.2|0
1701879900000|2023-12-06 16:25:00|8156.2|8154.4|8155.9|8154.1|8164.8|8163|8154.7|8152.9|0
1701880200000|2023-12-06 16:30:00|8155.7|8153.9|8138.4|8136.6|8157.7|8155.9|8135.8|8134|0
1701880500000|2023-12-06 16:35:00|8138.5|8136.7|8138.5|8136.7|8144.7|8142.9|8137.1|8135.3|0
1701880800000|2023-12-06 16:40:00|8138.4|8136.6|8126.5|8124.7|8138.5|8136.7|8124|8122.2|0
1701881100000|2023-12-06 16:45:00|8126.8|8125|8138.2|8136.4|8139.7|8137.9|8126.3|8124.5|0
1701881400000|2023-12-06 16:50:00|8138.1|8136.3|8148.5|8146.7|8149.8|8148|8136.7|8134.9|0
1701881700000|2023-12-06 16:55:00|8148.7|8146.9|8162.8|8161|8163.1|8161.3|8148.4|8146.6|0
1701882000000|2023-12-06 17:00:00|8162.1|8160.3|8152.6|8150.8|8163.6|8161.8|8150.9|8149.1|0
1701882300000|2023-12-06 17:05:00|8153.5|8151.7|8160.1|8158.3|8163.7|8161.9|8153.5|8151.7|0
1701882600000|2023-12-06 17:10:00|8160.2|8158.4|8162.2|8160.4|8170.4|8168.6|8159.8|8158|0
1701882900000|2023-12-06 17:15:00|8161.3|8159.5|8155.1|8153.3|8163|8161.2|8153.5|8151.7|0
1701883200000|2023-12-06 17:20:00|8155.2|8153.4|8158.8|8157|8162.1|8160.3|8155.2|8153.4|0
1701883500000|2023-12-06 17:25:00|8158.4|8156.6|8152|8150.2|8159.7|8157.9|8149.4|8147.6|0
1701883800000|2023-12-06 17:30:00|8152.7|8150.9|8157.3|8155.5|8159.1|8157.3|8149.6|8147.8|0
1701884100000|2023-12-06 17:35:00|8157|8155.2|8158.2|8156.4|8159.9|8158.1|8154.1|8152.3|0
1701884400000|2023-12-06 17:40:00|8158.4|8156.6|8164.4|8162.6|8167.9|8166.1|8158.4|8156.6|0
1701884700000|2023-12-06 17:45:00|8164.6|8162.8|8149.7|8147.9|8166|8164.2|8148.6|8146.8|0
1701885000000|2023-12-06 17:50:00|8149.4|8147.6|8150.5|8148.7|8151.8|8150|8143.1|8141.3|0
1701885300000|2023-12-06 17:55:00|8150.6|8148.8|8136.1|8134.3|8150.6|8148.8|8135.2|8133.4|0
1701885600000|2023-12-06 18:00:00|8135.7|8133.9|8136.2|8134.4|8143|8141.2|8134.7|8132.9|0
1701885900000|2023-12-06 18:05:00|8136.3|8134.5|8130.3|8128.5|8136.5|8134.7|8123.9|8122.1|0
1701886200000|2023-12-06 18:10:00|8130.4|8128.6|8140.5|8138.7|8141.2|8139.4|8130.4|8128.6|0
1701886500000|2023-12-06 18:15:00|8140.8|8139|8137.9|8136.1|8142.8|8141|8133.2|8131.4|0
1701886800000|2023-12-06 18:20:00|8137.8|8136|8126.8|8125|8139.8|8138|8126.8|8125|0
1701887100000|2023-12-06 18:25:00|8126.4|8124.6|8131|8129.2|8133.5|8131.7|8123.5|8121.7|0
1701887400000|2023-12-06 18:30:00|8131.3|8129.5|8122.4|8120.6|8131.3|8129.5|8122.3|8120.5|0
1701887700000|2023-12-06 18:35:00|8122.5|8120.7|8121.8|8120|8126.5|8124.7|8121.1|8119.3|0
1701888000000|2023-12-06 18:40:00|8122|8120.2|8120.7|8118.9|8124|8122.2|8111.5|8109.7|0
1701888300000|2023-12-06 18:45:00|8121.5|8119.7|8122.3|8120.5|8124.5|8122.7|8119.3|8117.5|0
1701888600000|2023-12-06 18:50:00|8122.6|8120.8|8127.6|8125.8|8128.7|8126.9|8121.1|8119.3|0
1701888900000|2023-12-06 18:55:00|8127.9|8126.1|8133.3|8131.5|8135.6|8133.8|8125.5|8123.7|0
1701889200000|2023-12-06 19:00:00|8133.7|8131.9|8133.3|8131.5|8135.8|8134|8129.7|8127.9|0
1701889500000|2023-12-06 19:05:00|8133.2|8131.4|8127.2|8125.4|8133.2|8131.4|8126.5|8124.7|0
1701889800000|2023-12-06 19:10:00|8127.1|8125.3|8126.5|8124.7|8134|8132.2|8119.2|8117.4|0
1701890100000|2023-12-06 19:15:00|8126.6|8124.8|8126.5|8124.7|8133.3|8131.5|8125.6|8123.8|0
1701890400000|2023-12-06 19:20:00|8126.2|8124.4|8129|8127.2|8130.6|8128.8|8119.2|8117.4|0
1701890700000|2023-12-06 19:25:00|8129.1|8127.3|8122.8|8121|8132.1|8130.3|8122.5|8120.7|0
1701891000000|2023-12-06 19:30:00|8123|8121.2|8133.4|8131.6|8138.1|8136.3|8123|8121.2|0
1701891300000|2023-12-06 19:35:00|8133.3|8131.5|8132.9|8131.1|8135.1|8133.3|8129|8127.2|0
1701891600000|2023-12-06 19:40:00|8133|8131.2|8134.5|8132.7|8138.2|8136.4|8132.6|8130.8|0
1701891900000|2023-12-06 19:45:00|8134.6|8132.8|8139.4|8137.6|8139.8|8138|8133.3|8131.5|0
1701892200000|2023-12-06 19:50:00|8139.3|8137.5|8131.7|8129.9|8141|8139.2|8131.4|8129.6|0
1701892500000|2023-12-06 19:55:00|8131.8|8130|8127.5|8125.7|8136.2|8134.4|8127.1|8125.3|0
1701892800000|2023-12-06 20:00:00|8126.9|8125.1|8121.7|8119.9|8129.5|8127.7|8120|8118.2|0
1701893100000|2023-12-06 20:05:00|8121.8|8120|8117.8|8116|8123.4|8121.6|8117|8115.2|0
1701893400000|2023-12-06 20:10:00|8117.7|8115.9|8097.6|8095.8|8117.7|8115.9|8097.6|8095.8|0
1701893700000|2023-12-06 20:15:00|8098.1|8096.3|8096.5|8094.7|8102.6|8100.8|8095.1|8093.3|0
1701894000000|2023-12-06 20:20:00|8096.6|8094.8|8087.8|8086|8097.2|8095.4|8086.2|8084.4|0
1701894300000|2023-12-06 20:25:00|8087.9|8086.1|8090.6|8088.8|8092.3|8090.5|8086|8084.2|0
1701894600000|2023-12-06 20:30:00|8090|8088.2|8094.4|8092.6|8097|8095.2|8088.2|8086.4|0
1701894900000|2023-12-06 20:35:00|8094.3|8092.5|8087.3|8085.5|8097.4|8095.6|8086.7|8084.9|0
1701895200000|2023-12-06 20:40:00|8087.4|8085.6|8092.6|8090.8|8097.3|8095.5|8087.2|8085.4|0
1701895500000|2023-12-06 20:45:00|8092.9|8091.1|8092.3|8090.5|8094.8|8093|8088.6|8086.8|0
1701895800000|2023-12-06 20:50:00|8090.9|8089.1|8074.2|8072.4|8090.9|8089.1|8072.9|8071.1|0
1701896100000|2023-12-06 20:55:00|8075.1|8073.3|8073.6|8071.8|8076.9|8075.1|8067.6|8065.8|0
1701896400000|2023-12-06 21:00:00|8074.2|8071.2|8081.7|8078.7|8083.2|8080.2|8073.1|8070.1|0
1701896700000|2023-12-06 21:05:00|8081.8|8078.8|8075.9|8072.9|8082.1|8079.1|8075.5|8072.5|0
1701897000000|2023-12-06 21:10:00|8076|8073|8073|8070|8076.2|8073.2|8072.9|8069.9|0
1701897300000|2023-12-06 21:15:00|8074.1|8071.1|8071.1|8068.1|8074.8|8071.8|8070.8|8067.8|0
1701897600000|2023-12-06 21:20:00|8071|8068|8070.9|8067.9|8071.7|8068.7|8070.6|8067.6|0
1701897900000|2023-12-06 21:25:00|8070.8|8067.8|8071.8|8068.8|8071.9|8068.9|8070.5|8067.5|0
1701898200000|2023-12-06 21:30:00|8072|8069|8072|8069|8073.3|8070.3|8071.8|8068.8|0
1701898500000|2023-12-06 21:35:00|8071.9|8068.9|8072.6|8069.6|8072.6|8069.6|8071.4|8068.4|0
1701898800000|2023-12-06 21:40:00|8072.7|8069.7|8071.4|8068.4|8073.1|8070.1|8071.4|8068.4|0
1701899100000|2023-12-06 21:45:00|8071.5|8068.5|8073.9|8070.9|8073.9|8070.9|8071.4|8068.4|0
1701899400000|2023-12-06 21:50:00|8073.8|8070.8|8071.8|8068.8|8074|8071|8071.5|8068.5|0
1701899700000|2023-12-06 21:55:00|8072|8069|8071.4|8068.4|8073.5|8070.5|8071.2|8068.2|0
1701900000000|2023-12-06 22:00:00|8071.5|8068.5|8072.9|8069.9|8073.8|8070.8|8071.4|8068.4|0
1701900300000|2023-12-06 22:05:00|8073.1|8070.1|8070.3|8067.3|8073.1|8070.1|8070.3|8067.3|0
1701900600000|2023-12-06 22:10:00|8070.2|8067.2|8069.1|8066.1|8070.2|8067.2|8067.7|8064.7|0
1701900900000|2023-12-06 22:15:00|8069|8066|8065.6|8062.6|8069|8066|8065.3|8062.3|0
1701901200000|2023-12-06 22:20:00|8065.5|8062.5|8066.8|8063.8|8067|8064|8065.5|8062.5|0
1701901500000|2023-12-06 22:25:00|8066.7|8063.7|8067.1|8064.1|8067.4|8064.4|8065.7|8062.7|0
1701901800000|2023-12-06 22:30:00|8067.2|8064.2|8068.5|8065.5|8068.5|8065.5|8067.1|8064.1|0
1701902100000|2023-12-06 22:35:00|8068.4|8065.4|8068.3|8065.3|8069.4|8066.4|8068.1|8065.1|0
1701902400000|2023-12-06 22:40:00|8068.6|8065.6|8068.7|8065.7|8069.9|8066.9|8068.3|8065.3|0
1701902700000|2023-12-06 22:45:00|8068.8|8065.8|8068.3|8065.3|8068.8|8065.8|8068.1|8065.1|0
1701903000000|2023-12-06 22:50:00|8068.2|8065.2|8067.9|8064.9|8068.6|8065.6|8067.7|8064.7|0
1701903300000|2023-12-06 22:55:00|8068|8065|8068.1|8065.1|8068.1|8065.1|8067.3|8064.3|0
1701903600000|2023-12-06 23:00:00|8068|8065|8067.4|8064.4|8068.2|8065.2|8066.2|8063.2|0
1701903900000|2023-12-06 23:05:00|8067|8064|8067.6|8064.6|8067.8|8064.8|8066.8|8063.8|0
1701904200000|2023-12-06 23:10:00|8067.5|8064.5|8068.8|8065.8|8069.5|8066.5|8067.4|8064.4|0
1701904500000|2023-12-06 23:15:00|8068.9|8065.9|8070.4|8067.4|8070.5|8067.5|8068.9|8065.9|0
1701904800000|2023-12-06 23:20:00|8070.6|8067.6|8071.5|8068.5|8071.5|8068.5|8070.5|8067.5|0
1701905100000|2023-12-06 23:25:00|8071.2|8068.2|8071.4|8068.4|8071.4|8068.4|8070.9|8067.9|0
1701905400000|2023-12-06 23:30:00|8071.2|8068.2|8072.8|8069.8|8072.9|8069.9|8071.2|8068.2|0
1701905700000|2023-12-06 23:35:00|8072.9|8069.9|8074.7|8071.7|8075.1|8072.1|8072.9|8069.9|0
1701906000000|2023-12-06 23:40:00|8073.9|8070.9|8076.5|8073.5|8076.6|8073.6|8073.9|8070.9|0
1701906300000|2023-12-06 23:45:00|8076.6|8073.6|8076.8|8073.8|8077.4|8074.4|8076.1|8073.1|0
1701906600000|2023-12-06 23:50:00|8076.9|8073.9|8074|8071|8076.9|8073.9|8073.4|8070.4|0
1701906900000|2023-12-06 23:55:00|8073.9|8070.9|8074.8|8071.8|8075|8072|8073.9|8070.9|0
1701907200000|2023-12-07 00:00:00|8074.9|8071.9|8075.3|8072.3|8075.6|8072.6|8074.7|8071.7|0
1701907500000|2023-12-07 00:05:00|8075.2|8072.2|8075.8|8072.8|8076.1|8073.1|8075.2|8072.2|0
1701907800000|2023-12-07 00:10:00|8075.9|8072.9|8076|8073|8076|8073|8075.2|8072.2|0
1701908100000|2023-12-07 00:15:00|8075.9|8072.9|8075.8|8072.8|8076.1|8073.1|8075.1|8072.1|0
1701908400000|2023-12-07 00:20:00|8075.7|8072.7|8077.9|8074.9|8079.1|8076.1|8075.7|8072.7|0
1701908700000|2023-12-07 00:25:00|8077.8|8074.8|8078.7|8075.7|8079.4|8076.4|8077.8|8074.8|0
1701909000000|2023-12-07 00:30:00|8078.8|8075.8|8080.3|8077.3|8080.5|8077.5|8078.8|8075.8|0
1701909300000|2023-12-07 00:35:00|8080.2|8077.2|8080.1|8077.1|8080.4|8077.4|8078.8|8075.8|0
1701909600000|2023-12-07 00:40:00|8080.2|8077.2|8082.1|8079.1|8082.2|8079.2|8080.1|8077.1|0
1701909900000|2023-12-07 00:45:00|8082.3|8079.3|8085.5|8082.5|8085.8|8082.8|8082.3|8079.3|0
1701910200000|2023-12-07 00:50:00|8085.8|8082.8|8083|8080|8085.8|8082.8|8082.8|8079.8|0
1701910500000|2023-12-07 00:55:00|8082.9|8079.9|8083|8078|8083.8|8080.8|8081|8078|0
1701910800000|2023-12-07 01:00:00|8083.2|8078.2|8083.9|8078.9|8085.3|8080.3|8082.8|8077.8|0
1701911100000|2023-12-07 01:05:00|8083.8|8078.8|8084.8|8079.8|8085.3|8080.3|8083.4|8078.4|0
1701911400000|2023-12-07 01:10:00|8084.9|8079.9|8085.1|8080.1|8087.1|8082.1|8084.1|8079.1|0
1701911700000|2023-12-07 01:15:00|8085.3|8080.3|8082.9|8077.9|8085.3|8080.3|8082.3|8077.3|0
1701912000000|2023-12-07 01:20:00|8083|8078|8083.2|8078.2|8084.4|8079.4|8082.4|8077.4|0
1701912300000|2023-12-07 01:25:00|8083.1|8078.1|8082|8077|8083.1|8078.1|8081.7|8076.7|0
1701912600000|2023-12-07 01:30:00|8081.9|8076.9|8084.5|8079.5|8084.6|8079.6|8079.6|8074.6|0
1701912900000|2023-12-07 01:35:00|8084.6|8079.6|8084.6|8079.6|8086.2|8081.2|8083.8|8078.8|0
1701913200000|2023-12-07 01:40:00|8084.5|8079.5|8082.6|8077.6|8085.3|8080.3|8082.3|8077.3|0
1701913500000|2023-12-07 01:45:00|8082.5|8077.5|8079.9|8074.9|8083.9|8078.9|8079|8074|0
1701913800000|2023-12-07 01:50:00|8079.7|8074.7|8076.5|8071.5|8081.3|8076.3|8076.1|8071.1|0
1701914100000|2023-12-07 01:55:00|8076.4|8071.4|8077.2|8072.2|8078.7|8073.7|8075.3|8070.3|0
1701914400000|2023-12-07 02:00:00|8077.3|8072.3|8079.9|8074.9|8080.1|8075.1|8076.9|8071.9|0
1701914700000|2023-12-07 02:05:00|8080|8075|8078.2|8073.2|8081.7|8076.7|8078.2|8073.2|0
1701915000000|2023-12-07 02:10:00|8078.3|8073.3|8080.4|8075.4|8081.2|8076.2|8078|8073|0
1701915300000|2023-12-07 02:15:00|8080.3|8075.3|8080.7|8075.7|8080.9|8075.9|8079.1|8074.1|0
1701915600000|2023-12-07 02:20:00|8080.6|8075.6|8080.7|8075.7|8081.7|8076.7|8079.6|8074.6|0
1701915900000|2023-12-07 02:25:00|8080.6|8075.6|8079.7|8074.7|8081|8076|8079.5|8074.5|0
1701916200000|2023-12-07 02:30:00|8079.6|8074.6|8082|8077|8082.5|8077.5|8079.3|8074.3|0
1701916500000|2023-12-07 02:35:00|8081.9|8076.9|8079.5|8074.5|8082.7|8077.7|8079.1|8074.1|0
1701916800000|2023-12-07 02:40:00|8079.6|8074.6|8079.7|8074.7|8079.8|8074.8|8078|8073|0
1701917100000|2023-12-07 02:45:00|8079.8|8074.8|8079.4|8074.4|8080|8075|8078|8073|0
1701917400000|2023-12-07 02:50:00|8079.2|8074.2|8079.7|8074.7|8080.9|8075.9|8078.9|8073.9|0
1701917700000|2023-12-07 02:55:00|8079.6|8074.6|8080.4|8075.4|8080.4|8075.4|8078.6|8073.6|0
1701918000000|2023-12-07 03:00:00|8080.3|8075.3|8078.4|8073.4|8080.6|8075.6|8078.4|8073.4|0
1701918300000|2023-12-07 03:05:00|8078.3|8073.3|8078.1|8073.1|8079.5|8074.5|8077.3|8072.3|0
1701918600000|2023-12-07 03:10:00|8078.2|8073.2|8078.2|8073.2|8078.5|8073.5|8077.2|8072.2|0
1701918900000|2023-12-07 03:15:00|8078.1|8073.1|8080|8075|8080|8075|8077.8|8072.8|0
1701919200000|2023-12-07 03:20:00|8080.1|8075.1|8082.6|8077.6|8083|8078|8080|8075|0
1701919500000|2023-12-07 03:25:00|8082.7|8077.7|8083.6|8078.6|8084.9|8079.9|8082.2|8077.2|0
1701919800000|2023-12-07 03:30:00|8083.5|8078.5|8083.4|8078.4|8084.2|8079.2|8083|8078|0
1701920100000|2023-12-07 03:35:00|8083.3|8078.3|8081.1|8076.1|8083.5|8078.5|8081|8076|0
1701920400000|2023-12-07 03:40:00|8081.2|8076.2|8080.5|8075.5|8081.3|8076.3|8080|8075|0
1701920700000|2023-12-07 03:45:00|8080.6|8075.6|8079.6|8074.6|8081.4|8076.4|8079.1|8074.1|0
1701921000000|2023-12-07 03:50:00|8079.5|8074.5|8080.4|8075.4|8080.5|8075.5|8079.4|8074.4|0
1701921300000|2023-12-07 03:55:00|8080.3|8075.3|8081.6|8076.6|8082.1|8077.1|8080.2|8075.2|0
1701921600000|2023-12-07 04:00:00|8081.5|8076.5|8083.1|8078.1|8083.5|8078.5|8081.1|8076.1|0
1701921900000|2023-12-07 04:05:00|8083.3|8078.3|8083|8078|8083.9|8078.9|8082.1|8077.1|0
1701922200000|2023-12-07 04:10:00|8083.1|8078.1|8082.8|8077.8|8083.6|8078.6|8082.7|8077.7|0
1701922500000|2023-12-07 04:15:00|8082.9|8077.9|8081.8|8076.8|8083.3|8078.3|8081.7|8076.7|0
1701922800000|2023-12-07 04:20:00|8081.7|8076.7|8083|8078|8083.2|8078.2|8081.3|8076.3|0
1701923100000|2023-12-07 04:25:00|8082.9|8077.9|8083.4|8078.4|8083.7|8078.7|8082.1|8077.1|0
1701923400000|2023-12-07 04:30:00|8083.3|8078.3|8083.1|8078.1|8083.5|8078.5|8082.4|8077.4|0
1701923700000|2023-12-07 04:35:00|8083.2|8078.2|8082.8|8077.8|8083.4|8078.4|8082.5|8077.5|0
1701924000000|2023-12-07 04:40:00|8082.7|8077.7|8082.7|8077.7|8083.8|8078.8|8082.5|8077.5|0
1701924300000|2023-12-07 04:45:00|8082.6|8077.6|8081.8|8076.8|8083|8078|8081.8|8076.8|0
1701924600000|2023-12-07 04:50:00|8081.6|8076.6|8081.4|8076.4|8082|8077|8080.9|8075.9|0
1701924900000|2023-12-07 04:55:00|8081.2|8076.2|8082.2|8077.2|8082.7|8077.7|8081.1|8076.1|0
1701925200000|2023-12-07 05:00:00|8082.3|8077.3|8082.6|8077.6|8083.4|8078.4|8082.1|8077.1|0
1701925500000|2023-12-07 05:05:00|8082.7|8077.7|8081.3|8076.3|8082.8|8077.8|8080.9|8075.9|0
1701925800000|2023-12-07 05:10:00|8081.2|8076.2|8080|8075|8082.6|8077.6|8079.6|8074.6|0
1701926100000|2023-12-07 05:15:00|8080.1|8075.1|8079.8|8074.8|8080.2|8075.2|8079|8074|0
1701926400000|2023-12-07 05:20:00|8079.9|8074.9|8079.6|8074.6|8082.2|8077.2|8079.3|8074.3|0
1701926700000|2023-12-07 05:25:00|8079.7|8074.7|8078.3|8073.3|8080.3|8075.3|8078.1|8073.1|0
1701927000000|2023-12-07 05:30:00|8078.4|8073.4|8074.3|8069.3|8078.6|8073.6|8074|8069|0
1701927300000|2023-12-07 05:35:00|8074.5|8069.5|8075.3|8070.3|8076|8071|8073.1|8068.1|0
1701927600000|2023-12-07 05:40:00|8075.1|8070.1|8075.9|8070.9|8076.1|8071.1|8074.8|8069.8|0
1701927900000|2023-12-07 05:45:00|8075.7|8070.7|8075|8070|8076.1|8071.1|8074.8|8069.8|0
1701928200000|2023-12-07 05:50:00|8074.9|8069.9|8073.9|8068.9|8075.1|8070.1|8071.8|8066.8|0
1701928500000|2023-12-07 05:55:00|8073.8|8068.8|8075.1|8070.1|8075.7|8070.7|8073.1|8068.1|0
1701928800000|2023-12-07 06:00:00|8075.2|8070.2|8075|8070|8076.3|8071.3|8074.1|8069.1|0
1701929100000|2023-12-07 06:05:00|8075.1|8070.1|8075|8070|8075.6|8070.6|8074|8069|0
1701929400000|2023-12-07 06:10:00|8075.1|8070.1|8076.1|8071.1|8076.9|8071.9|8074.5|8069.5|0
1701929700000|2023-12-07 06:15:00|8076.3|8071.3|8077.7|8072.7|8078.3|8073.3|8076.3|8071.3|0
1701930000000|2023-12-07 06:20:00|8077.8|8072.8|8078.9|8073.9|8079.1|8074.1|8077.1|8072.1|0
1701930300000|2023-12-07 06:25:00|8079|8074|8078.4|8073.4|8079.9|8074.9|8078.4|8073.4|0
1701930600000|2023-12-07 06:30:00|8078.5|8073.5|8079|8074|8079.6|8074.6|8077.6|8072.6|0
1701930900000|2023-12-07 06:35:00|8078.9|8073.9|8078.5|8073.5|8079.2|8074.2|8077.5|8072.5|0
1701931200000|2023-12-07 06:40:00|8078.6|8073.6|8076.9|8071.9|8078.8|8073.8|8076.5|8071.5|0
1701931500000|2023-12-07 06:45:00|8076.8|8071.8|8075.4|8070.4|8077.1|8072.1|8074.3|8069.3|0
1701931800000|2023-12-07 06:50:00|8075.5|8070.5|8074|8069|8075.5|8070.5|8073.9|8068.9|0
1701932100000|2023-12-07 06:55:00|8074.1|8069.1|8072.6|8067.6|8074.5|8069.5|8071.6|8066.6|0
1701932400000|2023-12-07 07:00:00|8073|8068|8074|8069|8074.7|8069.7|8070.9|8065.9|0
1701932700000|2023-12-07 07:05:00|8074.1|8069.1|8073.9|8068.9|8078|8073|8073.8|8068.8|0
1701933000000|2023-12-07 07:10:00|8074.1|8069.1|8078.4|8073.4|8078.6|8073.6|8074.1|8069.1|0
1701933300000|2023-12-07 07:15:00|8078.3|8073.3|8080.6|8075.6|8081|8076|8077|8072|0
1701933600000|2023-12-07 07:20:00|8080.5|8075.5|8080.6|8075.6|8081.7|8076.7|8080.4|8075.4|0
1701933900000|2023-12-07 07:25:00|8080.5|8075.5|8080.7|8075.7|8081|8076|8077.7|8072.7|0
1701934200000|2023-12-07 07:30:00|8080.8|8075.8|8079.4|8074.4|8081.7|8076.7|8078.7|8073.7|0
1701934500000|2023-12-07 07:35:00|8079.5|8074.5|8078.5|8073.5|8080.2|8075.2|8077.6|8072.6|0
1701934800000|2023-12-07 07:40:00|8078.4|8073.4|8079.9|8074.9|8080|8075|8078.2|8073.2|0
1701935100000|2023-12-07 07:45:00|8080|8075|8082.1|8077.1|8083.1|8078.1|8079.7|8074.7|0
1701935400000|2023-12-07 07:50:00|8082.2|8077.2|8080.5|8075.5|8082.6|8077.6|8080.3|8075.3|0
1701935700000|2023-12-07 07:55:00|8080.4|8075.4|8082.2|8077.2|8082.9|8077.9|8080.3|8075.3|0
1701936000000|2023-12-07 08:00:00|8082.1|8077.1|8089.3|8084.3|8089.8|8084.8|8082.1|8077.1|0
1701936300000|2023-12-07 08:05:00|8089.4|8084.4|8083.1|8078.1|8089.9|8084.9|8082.7|8077.7|0
1701936600000|2023-12-07 08:10:00|8083|8078|8089.4|8084.4|8089.6|8084.6|8082.5|8077.5|0
1701936900000|2023-12-07 08:15:00|8089.3|8084.3|8091.4|8086.4|8091.8|8086.8|8084.9|8079.9|0
1701937200000|2023-12-07 08:20:00|8091.3|8086.3|8092.6|8087.6|8093.2|8088.2|8090|8085|0
1701937500000|2023-12-07 08:25:00|8092.4|8087.4|8089.9|8084.9|8093.8|8088.8|8089.6|8084.6|0
1701937800000|2023-12-07 08:30:00|8090|8085|8090|8085|8090.9|8085.9|8087.6|8082.6|0
1701938100000|2023-12-07 08:35:00|8089.9|8084.9|8089.7|8084.7|8091.7|8086.7|8087.8|8082.8|0
1701938400000|2023-12-07 08:40:00|8089.8|8084.8|8089.3|8084.3|8091.6|8086.6|8088.5|8083.5|0
1701938700000|2023-12-07 08:45:00|8089.2|8084.2|8086.5|8081.5|8089.7|8084.7|8085.6|8080.6|0
1701939000000|2023-12-07 08:50:00|8086.4|8081.4|8086.3|8081.3|8088.4|8083.4|8085.5|8080.5|0
1701939300000|2023-12-07 08:55:00|8086.2|8081.2|8085.3|8080.3|8087.1|8082.1|8084.4|8079.4|0
1701939600000|2023-12-07 09:00:00|8085.2|8080.2|8088.8|8085.8|8105|8102|8084.2|8080.1|0
1701939900000|2023-12-07 09:05:00|8088.9|8085.9|8086.2|8083.2|8090.9|8087.9|8085.5|8082.5|0
1701940200000|2023-12-07 09:10:00|8086.4|8083.4|8083.5|8080.5|8086.5|8083.5|8083.1|8080.1|0
1701940500000|2023-12-07 09:15:00|8083.4|8080.4|8081.2|8078.2|8084.3|8081.3|8080.1|8077.1|0
1701940800000|2023-12-07 09:20:00|8081.3|8078.3|8080.6|8077.6|8081.3|8078.3|8078.7|8075.7|0
1701941100000|2023-12-07 09:25:00|8080.1|8077.1|8090.4|8087.4|8091.9|8088.9|8080|8077|0
1701941400000|2023-12-07 09:30:00|8090.5|8087.5|8101.6|8098.6|8102.7|8099.7|8090.5|8087.5|0
1701941700000|2023-12-07 09:35:00|8101.5|8098.5|8099.2|8096.2|8101.6|8098.6|8097.6|8094.6|0
1701942000000|2023-12-07 09:40:00|8099|8096|8099.7|8096.7|8100.3|8097.3|8098.2|8095.2|0
1701942300000|2023-12-07 09:45:00|8099.6|8096.6|8100.1|8097.1|8100.2|8097.2|8097.5|8094.5|0
1701942600000|2023-12-07 09:50:00|8100.2|8097.2|8106.4|8103.4|8107.9|8104.9|8099.9|8096.9|0
1701942900000|2023-12-07 09:55:00|8106|8103|8101.4|8098.4|8108.2|8105.2|8100.4|8097.4|0
1701943200000|2023-12-07 10:00:00|8101.5|8098.5|8107.3|8104.3|8107.6|8104.6|8101.4|8098.4|0
1701943500000|2023-12-07 10:05:00|8107.6|8104.6|8105.7|8102.7|8109.9|8106.9|8105|8102|0
1701943800000|2023-12-07 10:10:00|8105.8|8102.8|8109|8106|8109.7|8106.7|8104.8|8101.8|0
1701944100000|2023-12-07 10:15:00|8108.9|8105.9|8106.1|8103.1|8108.9|8105.9|8105.9|8102.9|0
1701944400000|2023-12-07 10:20:00|8106|8103|8105.5|8102.5|8108.5|8105.5|8103.7|8100.7|0
1701944700000|2023-12-07 10:25:00|8105.6|8102.6|8105.2|8102.2|8106.7|8103.7|8104.3|8101.3|0
1701945000000|2023-12-07 10:30:00|8105.3|8102.3|8101.1|8098.1|8105.3|8102.3|8101.1|8098.1|0
1701945300000|2023-12-07 10:35:00|8101.2|8098.2|8099.5|8096.5|8101.7|8098.7|8099.4|8096.4|0
1701945600000|2023-12-07 10:40:00|8099.6|8096.6|8100.9|8097.9|8101.4|8098.4|8099.6|8096.6|0
1701945900000|2023-12-07 10:45:00|8101|8098|8100.5|8097.5|8101.4|8098.4|8096.8|8093.8|0
1701946200000|2023-12-07 10:50:00|8100.6|8097.6|8102.4|8099.4|8102.4|8099.4|8097.1|8094.1|0
1701946500000|2023-12-07 10:55:00|8101.9|8098.9|8100.9|8097.9|8102.5|8099.5|8097.8|8094.8|0
1701946800000|2023-12-07 11:00:00|8100.8|8097.8|8102.9|8099.9|8103.4|8100.4|8099.1|8096.1|0
1701947100000|2023-12-07 11:05:00|8102.8|8099.8|8102.6|8099.6|8103.1|8100.1|8101.7|8098.7|0
1701947400000|2023-12-07 11:10:00|8102.5|8099.5|8101.8|8098.8|8102.6|8099.6|8101.4|8098.4|0
1701947700000|2023-12-07 11:15:00|8101.9|8098.9|8102.5|8099.5|8102.5|8099.5|8100.9|8097.9|0
1701948000000|2023-12-07 11:20:00|8102.9|8099.9|8104.8|8101.8|8105.6|8102.6|8102.8|8099.8|0
1701948300000|2023-12-07 11:25:00|8104.7|8101.7|8105|8102|8106.7|8103.7|8102.9|8099.9|0
1701948600000|2023-12-07 11:30:00|8104.7|8101.7|8102.9|8099.9|8107.7|8104.7|8102.2|8099.2|0
1701948900000|2023-12-07 11:35:00|8102.8|8099.8|8104.8|8101.8|8107.4|8104.4|8102.1|8099.1|0
1701949200000|2023-12-07 11:40:00|8104.7|8101.7|8103.8|8100.8|8105.4|8102.4|8102.6|8099.6|0
1701949500000|2023-12-07 11:45:00|8103.7|8100.7|8104.2|8101.2|8105.7|8102.7|8100.7|8097.7|0
1701949800000|2023-12-07 11:50:00|8104.3|8101.3|8106.4|8103.4|8106.7|8103.7|8104.2|8101.2|0
1701950100000|2023-12-07 11:55:00|8106.3|8103.3|8104.7|8101.7|8106.7|8103.7|8103.4|8100.4|0
1701950400000|2023-12-07 12:00:00|8101.9|8098.9|8102.6|8099.6|8103.7|8100.7|8099.1|8096.1|0
1701950700000|2023-12-07 12:05:00|8102.7|8099.7|8100.3|8097.3|8103.4|8100.4|8099.6|8096.6|0
1701951000000|2023-12-07 12:10:00|8100.5|8097.5|8100.5|8097.5|8101.6|8098.6|8100.1|8097.1|0
1701951300000|2023-12-07 12:15:00|8100.1|8097.1|8101|8098|8101.5|8098.5|8099.8|8096.8|0
1701951600000|2023-12-07 12:20:00|8101.1|8098.1|8099.3|8096.3|8101.7|8098.7|8098.2|8095.2|0
1701951900000|2023-12-07 12:25:00|8099.2|8096.2|8103.6|8100.6|8105.9|8102.9|8098.9|8095.9|0
1701952200000|2023-12-07 12:30:00|8103.7|8100.7|8106.7|8103.7|8106.7|8103.7|8102.7|8099.7|0
1701952500000|2023-12-07 12:35:00|8109.5|8106.5|8108.4|8105.4|8111.2|8108.2|8106.3|8103.3|0
1701952800000|2023-12-07 12:40:00|8107.7|8104.7|8112.2|8109.2|8112.7|8109.7|8106.8|8103.8|0
1701953100000|2023-12-07 12:45:00|8112.1|8109.1|8110.8|8107.8|8114.3|8111.3|8110.8|8107.8|0
1701953400000|2023-12-07 12:50:00|8110.7|8107.7|8112.1|8109.1|8113.1|8110.1|8109.5|8106.5|0
1701953700000|2023-12-07 12:55:00|8112.9|8109.9|8115.7|8112.7|8117|8114|8112.2|8109.2|0
1701954000000|2023-12-07 13:00:00|8115.8|8112.8|8117.6|8114.6|8118|8115|8115.2|8112.2|0
1701954300000|2023-12-07 13:05:00|8117.5|8114.5|8120.2|8117.2|8121.5|8118.5|8117.5|8114.5|0
1701954600000|2023-12-07 13:10:00|8119.8|8116.8|8117.9|8114.9|8121|8118|8117.8|8114.8|0
1701954900000|2023-12-07 13:15:00|8118|8115|8119.1|8116.1|8120.3|8117.3|8117.9|8114.9|0
1701955200000|2023-12-07 13:20:00|8119.2|8116.2|8121.1|8118.1|8121.6|8118.6|8119.1|8116.1|0
1701955500000|2023-12-07 13:25:00|8121.2|8118.2|8123.2|8120.2|8123.7|8120.7|8121.2|8118.2|0
1701955800000|2023-12-07 13:30:00|8123.1|8120.1|8119.2|8116.2|8123.1|8120.1|8113.2|8110.2|0
1701956100000|2023-12-07 13:35:00|8119.1|8116.1|8125.3|8122.3|8125.9|8122.9|8113.7|8110.7|0
1701956400000|2023-12-07 13:40:00|8125.6|8122.6|8129|8126|8131.4|8128.4|8123.6|8120.6|0
1701956700000|2023-12-07 13:45:00|8129.6|8126.6|8133|8130|8133.3|8130.3|8128.4|8125.4|0
1701957000000|2023-12-07 13:50:00|8132.9|8129.9|8136.7|8133.7|8137.5|8134.5|8130.8|8127.8|0
1701957300000|2023-12-07 13:55:00|8136.6|8133.6|8138.9|8135.9|8140|8137|8134.9|8131.9|0
1701957600000|2023-12-07 14:00:00|8141.5|8138.5|8135.8|8132.8|8141.7|8138.7|8134.3|8131.3|0
1701957900000|2023-12-07 14:05:00|8136.2|8133.2|8141.8|8138.8|8142|8139|8136.1|8133.1|0
1701958200000|2023-12-07 14:10:00|8141.6|8138.6|8141.3|8138.3|8143.1|8140.1|8137.9|8134.9|0
1701958500000|2023-12-07 14:15:00|8141.2|8138.2|8141.5|8138.5|8143.1|8140.1|8139.6|8136.6|0
1701958800000|2023-12-07 14:20:00|8141.8|8138.8|8143.3|8140.3|8144.2|8141.2|8141.1|8138.1|0
1701959100000|2023-12-07 14:25:00|8140.5|8137.5|8134.8|8131.8|8144|8141|8134.8|8131.8|0
1701959400000|2023-12-07 14:30:00|8138.6|8135.6|8190.6|8188.8|8191.5|8189.7|8126.3|8124.5|0
1701959700000|2023-12-07 14:35:00|8190.4|8188.6|8191|8189.2|8205.6|8203.8|8174.8|8173|0
1701960000000|2023-12-07 14:40:00|8191.1|8189.3|8178.9|8177.1|8193.4|8191.6|8169.7|8167.9|0
1701960300000|2023-12-07 14:45:00|8180.5|8178.7|8150.6|8148.8|8180.7|8178.9|8148.2|8146.4|0
1701960600000|2023-12-07 14:50:00|8150.7|8148.9|8148.2|8146.4|8160.4|8158.6|8133.9|8132.1|0
1701960900000|2023-12-07 14:55:00|8148.3|8146.5|8138.7|8136.9|8157.6|8155.8|8137.4|8135.6|0
1701961200000|2023-12-07 15:00:00|8138.2|8136.4|8144|8142.2|8149|8147.2|8138.2|8136.4|0
1701961500000|2023-12-07 15:05:00|8143.2|8141.4|8147.5|8145.7|8162.5|8160.7|8138|8136.2|0
1701961800000|2023-12-07 15:10:00|8147.6|8145.8|8177.5|8175.7|8180|8178.2|8143.7|8141.9|0
1701962100000|2023-12-07 15:15:00|8180.3|8178.5|8180|8178.2|8186.4|8184.6|8175.2|8173.4|0
1701962400000|2023-12-07 15:20:00|8179.9|8178.1|8193.9|8192.1|8194|8192.2|8176.5|8174.7|0
1701962700000|2023-12-07 15:25:00|8194.3|8192.5|8194|8192.2|8195.3|8193.5|8185.5|8183.7|0
1701963000000|2023-12-07 15:30:00|8194.6|8192.8|8187.3|8185.5|8199.2|8197.4|8185.3|8183.5|0
1701963300000|2023-12-07 15:35:00|8187.5|8185.7|8202.4|8200.6|8202.8|8201|8187.3|8185.5|0
1701963600000|2023-12-07 15:40:00|8201.7|8199.9|8196.9|8195.1|8203|8201.2|8191.2|8189.4|0
1701963900000|2023-12-07 15:45:00|8196.5|8194.7|8192.6|8190.8|8198.4|8196.6|8192.6|8190.8|0
1701964200000|2023-12-07 15:50:00|8192.5|8190.7|8192.5|8190.7|8200.2|8198.4|8191.2|8189.4|0
1701964500000|2023-12-07 15:55:00|8192.3|8190.5|8197.7|8195.9|8197.7|8195.9|8188.7|8186.9|0
1701964800000|2023-12-07 16:00:00|8197.6|8195.8|8195.4|8193.6|8199|8197.2|8189.4|8187.6|0
1701965100000|2023-12-07 16:05:00|8195.3|8193.5|8203.3|8201.5|8206.7|8204.9|8192.9|8191.1|0
1701965400000|2023-12-07 16:10:00|8204.2|8202.4|8185.6|8183.8|8208.4|8206.6|8184|8182.2|0
1701965700000|2023-12-07 16:15:00|8185.5|8183.7|8171.3|8169.5|8186.2|8184.4|8164.9|8163.1|0
1701966000000|2023-12-07 16:20:00|8171.7|8169.9|8174|8172.2|8176.7|8174.9|8170.7|8168.9|0
1701966300000|2023-12-07 16:25:00|8174.1|8172.3|8190|8188.2|8190.7|8188.9|8174.1|8172.3|0
1701966600000|2023-12-07 16:30:00|8191.4|8189.6|8204.7|8202.9|8206.1|8204.3|8191.1|8189.3|0
1701966900000|2023-12-07 16:35:00|8204.8|8203|8215.3|8213.5|8215.3|8213.5|8202.1|8200.3|0
1701967200000|2023-12-07 16:40:00|8215.5|8213.7|8212.1|8210.3|8218.2|8216.4|8208.4|8206.6|0
1701967500000|2023-12-07 16:45:00|8212.2|8210.4|8213.3|8211.5|8220.4|8218.6|8211.9|8210.1|0
1701967800000|2023-12-07 16:50:00|8213.2|8211.4|8217.3|8215.5|8220.2|8218.4|8211.7|8209.9|0
1701968100000|2023-12-07 16:55:00|8217.1|8215.3|8218.4|8216.6|8219.2|8217.4|8211.2|8209.4|0
1701968400000|2023-12-07 17:00:00|8219.3|8217.5|8217.5|8215.7|8220.8|8219|8214.3|8212.5|0
1701968700000|2023-12-07 17:05:00|8216.7|8214.9|8219.3|8217.5|8220.4|8218.6|8211.9|8210.1|0
1701969000000|2023-12-07 17:10:00|8219.6|8217.8|8214.9|8213.1|8222.9|8221.1|8212|8210.2|0
1701969300000|2023-12-07 17:15:00|8215|8213.2|8230.4|8228.6|8231.5|8229.7|8214.9|8213.1|0
1701969600000|2023-12-07 17:20:00|8230.5|8228.7|8230.2|8228.4|8234.4|8232.6|8227.1|8225.3|0
1701969900000|2023-12-07 17:25:00|8229.7|8227.9|8230.9|8229.1|8232.6|8230.8|8226.6|8224.8|0
1701970200000|2023-12-07 17:30:00|8231|8229.2|8231.4|8229.6|8234.2|8232.4|8229.6|8227.8|0
1701970500000|2023-12-07 17:35:00|8231.6|8229.8|8227.1|8225.3|8232.1|8230.3|8223.1|8221.3|0
1701970800000|2023-12-07 17:40:00|8227.3|8225.5|8219.6|8217.8|8228.1|8226.3|8217|8215.2|0
1701971100000|2023-12-07 17:45:00|8219.7|8217.9|8224.4|8222.6|8225.1|8223.3|8217.5|8215.7|0
1701971400000|2023-12-07 17:50:00|8224.5|8222.7|8224.7|8222.9|8225.4|8223.6|8218.2|8216.4|0
1701971700000|2023-12-07 17:55:00|8224.5|8222.7|8225.3|8223.5|8231.7|8229.9|8224.2|8222.4|0
1701972000000|2023-12-07 18:00:00|8225.4|8223.6|8226.2|8224.4|8230.6|8228.8|8224.1|8222.3|0
1701972300000|2023-12-07 18:05:00|8225.8|8224|8232|8230.2|8233.1|8231.3|8225.5|8223.7|0
1701972600000|2023-12-07 18:10:00|8232.1|8230.3|8227.6|8225.8|8232.2|8230.4|8225.8|8224|0
1701972900000|2023-12-07 18:15:00|8227.7|8225.9|8215.2|8213.4|8227.7|8225.9|8213.6|8211.8|0
1701973200000|2023-12-07 18:20:00|8214.8|8213|8220.1|8218.3|8220.1|8218.3|8209|8207.2|0
1701973500000|2023-12-07 18:25:00|8220|8218.2|8216.3|8214.5|8221.6|8219.8|8212.4|8210.6|0
1701973800000|2023-12-07 18:30:00|8216.4|8214.6|8215.5|8213.7|8222.5|8220.7|8213.3|8211.5|0
1701974100000|2023-12-07 18:35:00|8215.7|8213.9|8215|8213.2|8219.5|8217.7|8209.3|8207.5|0
1701974400000|2023-12-07 18:40:00|8214.8|8213|8216.1|8214.3|8220.7|8218.9|8211.8|8210|0
1701974700000|2023-12-07 18:45:00|8215.8|8214|8215.6|8213.8|8221|8219.2|8215|8213.2|0
1701975000000|2023-12-07 18:50:00|8215.7|8213.9|8221|8219.2|8222.7|8220.9|8214.1|8212.3|0
1701975300000|2023-12-07 18:55:00|8221.1|8219.3|8224.9|8223.1|8226.1|8224.3|8219.9|8218.1|0
1701975600000|2023-12-07 19:00:00|8224.5|8222.7|8231.3|8229.5|8231.3|8229.5|8224.1|8222.3|0
1701975900000|2023-12-07 19:05:00|8231.4|8229.6|8233.1|8231.3|8233.1|8231.3|8223.4|8221.6|0
1701976200000|2023-12-07 19:10:00|8233.4|8231.6|8229.8|8228|8233.4|8231.6|8228.7|8226.9|0
1701976500000|2023-12-07 19:15:00|8229.9|8228.1|8235.3|8233.5|8237.4|8235.6|8227.3|8225.5|0
1701976800000|2023-12-07 19:20:00|8235.4|8233.6|8235.9|8234.1|8242.4|8240.6|8233|8231.2|0
1701977100000|2023-12-07 19:25:00|8235.6|8233.8|8237.3|8235.5|8237.8|8236|8232.5|8230.7|0
1701977400000|2023-12-07 19:30:00|8237.4|8235.6|8224.7|8222.9|8237.5|8235.7|8224.3|8222.5|0
1701977700000|2023-12-07 19:35:00|8224.5|8222.7|8221.3|8219.5|8227|8225.2|8219.3|8217.5|0
1701978000000|2023-12-07 19:40:00|8220.9|8219.1|8224.2|8222.4|8227.1|8225.3|8220.5|8218.7|0
1701978300000|2023-12-07 19:45:00|8224.3|8222.5|8225.4|8223.6|8225.9|8224.1|8221.1|8219.3|0
1701978600000|2023-12-07 19:50:00|8225.3|8223.5|8222.5|8220.7|8226.3|8224.5|8222.1|8220.3|0
1701978900000|2023-12-07 19:55:00|8222|8220.2|8217.2|8215.4|8222.4|8220.6|8216.7|8214.9|0
1701979200000|2023-12-07 20:00:00|8217.1|8215.3|8220.4|8218.6|8221.3|8219.5|8214.9|8213.1|0
1701979500000|2023-12-07 20:05:00|8220.5|8218.7|8225.5|8223.7|8228.8|8227|8220.5|8218.7|0
1701979800000|2023-12-07 20:10:00|8225.8|8224|8231|8229.2|8231.6|8229.8|8225.3|8223.5|0
1701980100000|2023-12-07 20:15:00|8231.5|8229.7|8233.2|8231.4|8233.8|8232|8229.8|8228|0
1701980400000|2023-12-07 20:20:00|8233.4|8231.6|8230.4|8228.6|8236.2|8234.4|8228.1|8226.3|0
1701980700000|2023-12-07 20:25:00|8230.5|8228.7|8230.2|8228.4|8232|8230.2|8228|8226.2|0
1701981000000|2023-12-07 20:30:00|8230.3|8228.5|8224.9|8223.1|8235.2|8233.4|8224.8|8223|0
1701981300000|2023-12-07 20:35:00|8225|8223.2|8228.8|8227|8229.5|8227.7|8223.6|8221.8|0
1701981600000|2023-12-07 20:40:00|8228.7|8226.9|8228.5|8226.7|8230.8|8229|8226.2|8224.4|0
1701981900000|2023-12-07 20:45:00|8227|8225.2|8223.2|8221.4|8228.6|8226.8|8221.5|8219.7|0
1701982200000|2023-12-07 20:50:00|8224.9|8223.1|8233.2|8231.4|8233.2|8231.4|8224.5|8222.7|0
1701982500000|2023-12-07 20:55:00|8233.7|8231.9|8228.9|8227.1|8235.3|8233.5|8228.1|8226.3|0
1701982800000|2023-12-07 21:00:00|8229.5|8226.5|8231.8|8228.8|8235.7|8232.7|8228|8225|0
1701983100000|2023-12-07 21:05:00|8232|8229|8229.4|8226.4|8232.3|8229.3|8227.4|8224.4|0
1701983400000|2023-12-07 21:10:00|8229.5|8226.5|8228|8225|8230|8227|8228|8225|0
1701983700000|2023-12-07 21:15:00|8227.9|8224.9|8209.8|8206.8|8248.7|8245.7|8199|8196|0
1701984000000|2023-12-07 21:20:00|8210|8207|8210.9|8207.9|8216.2|8213.2|8208.7|8205.7|0
1701984300000|2023-12-07 21:25:00|8210.8|8207.8|8204.2|8201.2|8210.9|8207.9|8198.8|8195.8|0
1701984600000|2023-12-07 21:30:00|8204.7|8201.7|8202.6|8199.6|8205.5|8202.5|8199.8|8196.8|0
1701984900000|2023-12-07 21:35:00|8203.1|8200.1|8206.6|8203.6|8206.7|8203.7|8202.7|8199.7|0
1701985200000|2023-12-07 21:40:00|8206.7|8203.7|8211.4|8208.4|8212|8209|8206.6|8203.6|0
1701985500000|2023-12-07 21:45:00|8211.5|8208.5|8213.4|8210.4|8213.9|8210.9|8209.1|8206.1|0
1701985800000|2023-12-07 21:50:00|8213.3|8210.3|8212.2|8209.2|8213.4|8210.4|8210.9|8207.9|0
1701986100000|2023-12-07 21:55:00|8212.1|8209.1|8218.1|8215.1|8219.4|8216.4|8212|8209|0
1701986400000|2023-12-07 22:00:00|8218.3|8215.3|8224.9|8221.9|8225.4|8222.4|8218|8215|0
1701986700000|2023-12-07 22:05:00|8225.5|8222.5|8213.4|8210.4|8225.5|8222.5|8211.9|8208.9|0
1701987000000|2023-12-07 22:10:00|8213.3|8210.3|8215|8212|8215.2|8212.2|8211.4|8208.4|0
1701987300000|2023-12-07 22:15:00|8214.7|8211.7|8217.6|8214.6|8218.1|8215.1|8214.7|8211.7|0
1701987600000|2023-12-07 22:20:00|8216.8|8213.8|8223.2|8220.2|8224.2|8221.2|8215.9|8212.9|0
1701987900000|2023-12-07 22:25:00|8222.8|8219.8|8220.5|8217.5|8226|8223|8218.8|8215.8|0
1701988200000|2023-12-07 22:30:00|8220.7|8217.7|8222.4|8219.4|8222.8|8219.8|8220.2|8217.2|0
1701988500000|2023-12-07 22:35:00|8222.5|8219.5|8224.5|8221.5|8226.1|8223.1|8222.1|8219.1|0
1701988800000|2023-12-07 22:40:00|8224.4|8221.4|8226.7|8223.7|8228.2|8225.2|8224.1|8221.1|0
1701989100000|2023-12-07 22:45:00|8226.6|8223.6|8226.1|8223.1|8226.8|8223.8|8225.1|8222.1|0
1701989400000|2023-12-07 22:50:00|8226.2|8223.2|8226.5|8223.5|8227.1|8224.1|8225.6|8222.6|0
1701989700000|2023-12-07 22:55:00|8227|8224|8225.7|8222.7|8227.5|8224.5|8225.5|8222.5|0
1701990000000|2023-12-07 23:00:00|8225.8|8222.8|8226.1|8223.1|8226.3|8223.3|8225.2|8222.2|0
1701990300000|2023-12-07 23:05:00|8226|8223|8224.2|8221.2|8226.5|8223.5|8224.2|8221.2|0
1701990600000|2023-12-07 23:10:00|8224.1|8221.1|8223.4|8220.4|8224.3|8221.3|8223|8220|0
1701990900000|2023-12-07 23:15:00|8223.3|8220.3|8223.8|8220.8|8225.3|8222.3|8223.2|8220.2|0
1701991200000|2023-12-07 23:20:00|8223.9|8220.9|8223.9|8220.9|8224|8221|8223.6|8220.6|0
1701991500000|2023-12-07 23:25:00|8223.8|8220.8|8223.8|8220.8|8224.3|8221.3|8223.8|8220.8|0
1701991800000|2023-12-07 23:30:00|8223.6|8220.6|8224.3|8221.3|8226.8|8223.8|8223.6|8220.6|0
1701992100000|2023-12-07 23:35:00|8224.1|8221.1|8221.6|8218.6|8224.6|8221.6|8221.6|8218.6|0
1701992400000|2023-12-07 23:40:00|8221.7|8218.7|8222.7|8219.7|8222.8|8219.8|8221.7|8218.7|0
1701992700000|2023-12-07 23:45:00|8222.6|8219.6|8222.3|8219.3|8223.2|8220.2|8222.3|8219.3|0
1701993000000|2023-12-07 23:50:00|8222.5|8219.5|8222|8219|8222.6|8219.6|8221.5|8218.5|0
1701993300000|2023-12-07 23:55:00|8222.1|8219.1|8222.1|8219.1|8222.7|8219.7|8221.9|8218.9|0
1701993600000|2023-12-08 00:00:00|8222.2|8219.2|8222.7|8219.7|8223.2|8220.2|8222.1|8219.1|0
1701993900000|2023-12-08 00:05:00|8222.6|8219.6|8223.3|8220.3|8223.7|8220.7|8222.6|8219.6|0
1701994200000|2023-12-08 00:10:00|8223.4|8220.4|8223.1|8220.1|8225|8222|8221.2|8218.2|0
1701994500000|2023-12-08 00:15:00|8223|8220|8222.4|8219.4|8223.6|8220.6|8222.4|8219.4|0
1701994800000|2023-12-08 00:20:00|8222.6|8219.6|8223.3|8220.3|8223.4|8220.4|8221.8|8218.8|0
1701995100000|2023-12-08 00:25:00|8223.4|8220.4|8223.9|8220.9|8224.4|8221.4|8223.4|8220.4|0
1701995400000|2023-12-08 00:30:00|8224|8221|8227.3|8224.3|8228.2|8225.2|8224|8221|0
1701995700000|2023-12-08 00:35:00|8227.4|8224.4|8226.2|8223.2|8228|8225|8224.9|8221.9|0
1701996000000|2023-12-08 00:40:00|8226.3|8223.3|8226.5|8223.5|8226.6|8223.6|8224.9|8221.9|0
1701996300000|2023-12-08 00:45:00|8226.6|8223.6|8226.1|8223.1|8226.7|8223.7|8225.9|8222.9|0
1701996600000|2023-12-08 00:50:00|8226.2|8223.2|8225|8222|8226.3|8223.3|8224.4|8221.4|0
1701996900000|2023-12-08 00:55:00|8224.8|8221.8|8227|8222|8227.1|8224|8224.4|8221.4|0
1701997200000|2023-12-08 01:00:00|8226.9|8221.9|8226.3|8221.3|8227.5|8222.5|8225.4|8220.4|0
1701997500000|2023-12-08 01:05:00|8226.4|8221.4|8225.8|8220.8|8226.7|8221.7|8225.4|8220.4|0
1701997800000|2023-12-08 01:10:00|8225.9|8220.9|8224.7|8219.7|8226.1|8221.1|8223|8218|0
1701998100000|2023-12-08 01:15:00|8224.6|8219.6|8223.6|8218.6|8226.7|8221.7|8223.6|8218.6|0
1701998400000|2023-12-08 01:20:00|8223.5|8218.5|8222.2|8217.2|8224|8219|8221.7|8216.7|0
1701998700000|2023-12-08 01:25:00|8222.1|8217.1|8223|8218|8223.3|8218.3|8221.1|8216.1|0
1701999000000|2023-12-08 01:30:00|8222.9|8217.9|8222.7|8217.7|8223.3|8218.3|8219.5|8214.5|0
1701999300000|2023-12-08 01:35:00|8222.9|8217.9|8226.6|8221.6|8227.3|8222.3|8222.5|8217.5|0
1701999600000|2023-12-08 01:40:00|8226.5|8221.5|8222.2|8217.2|8227.4|8222.4|8222|8217|0
1701999900000|2023-12-08 01:45:00|8222.4|8217.4|8221|8216|8223.2|8218.2|8220.8|8215.8|0
1702000200000|2023-12-08 01:50:00|8220.9|8215.9|8221.1|8216.1|8223.4|8218.4|8220.9|8215.9|0
1702000500000|2023-12-08 01:55:00|8221|8216|8220.9|8215.9|8221.6|8216.6|8218.7|8213.7|0
1702000800000|2023-12-08 02:00:00|8220.8|8215.8|8221.4|8216.4|8222.7|8217.7|8220.7|8215.7|0
1702001100000|2023-12-08 02:05:00|8221.3|8216.3|8222.5|8217.5|8223.4|8218.4|8220.2|8215.2|0
1702001400000|2023-12-08 02:10:00|8222.4|8217.4|8223.4|8218.4|8224.2|8219.2|8222.4|8217.4|0
1702001700000|2023-12-08 02:15:00|8223.5|8218.5|8224.8|8219.8|8225.8|8220.8|8223.3|8218.3|0
1702002000000|2023-12-08 02:20:00|8224.7|8219.7|8223.6|8218.6|8225.1|8220.1|8223.2|8218.2|0
1702002300000|2023-12-08 02:25:00|8223.5|8218.5|8225.2|8220.2|8225.7|8220.7|8223.1|8218.1|0
1702002600000|2023-12-08 02:30:00|8225.1|8220.1|8224.1|8219.1|8226|8221|8223.9|8218.9|0
1702002900000|2023-12-08 02:35:00|8223.9|8218.9|8224.1|8219.1|8224.7|8219.7|8223.5|8218.5|0
1702003200000|2023-12-08 02:40:00|8224|8219|8224.3|8219.3|8224.8|8219.8|8222.7|8217.7|0
1702003500000|2023-12-08 02:45:00|8224.4|8219.4|8224|8219|8225|8220|8223.6|8218.6|0
1702003800000|2023-12-08 02:50:00|8223.9|8218.9|8223.9|8218.9|8224.7|8219.7|8223.7|8218.7|0
1702004100000|2023-12-08 02:55:00|8223.8|8218.8|8224.2|8219.2|8224.8|8219.8|8223.2|8218.2|0
1702004400000|2023-12-08 03:00:00|8224.1|8219.1|8223.9|8218.9|8224.6|8219.6|8223.5|8218.5|0
1702004700000|2023-12-08 03:05:00|8224|8219|8223.8|8218.8|8224.6|8219.6|8222.8|8217.8|0
1702005000000|2023-12-08 03:10:00|8224|8219|8225.9|8220.9|8226.1|8221.1|8223.7|8218.7|0
1702005300000|2023-12-08 03:15:00|8225.7|8220.7|8225.5|8220.5|8226.6|8221.6|8224.9|8219.9|0
1702005600000|2023-12-08 03:20:00|8225.6|8220.6|8226.3|8221.3|8227.4|8222.4|8225.5|8220.5|0
1702005900000|2023-12-08 03:25:00|8226.2|8221.2|8225.9|8220.9|8227.4|8222.4|8225.5|8220.5|0
1702006200000|2023-12-08 03:30:00|8225.8|8220.8|8226.6|8221.6|8226.8|8221.8|8225.8|8220.8|0
1702006500000|2023-12-08 03:35:00|8226.7|8221.7|8226.3|8221.3|8227.3|8222.3|8226.2|8221.2|0
1702006800000|2023-12-08 03:40:00|8226.2|8221.2|8224.6|8219.6|8226.4|8221.4|8223.8|8218.8|0
1702007100000|2023-12-08 03:45:00|8224.4|8219.4|8225.3|8220.3|8225.6|8220.6|8224.3|8219.3|0
1702007400000|2023-12-08 03:50:00|8225.4|8220.4|8226.1|8221.1|8226.3|8221.3|8225.1|8220.1|0
1702007700000|2023-12-08 03:55:00|8226.2|8221.2|8228.2|8223.2|8228.6|8223.6|8226.1|8221.1|0
1702008000000|2023-12-08 04:00:00|8228.1|8223.1|8227.7|8222.7|8228.5|8223.5|8226.7|8221.7|0
1702008300000|2023-12-08 04:05:00|8227.6|8222.6|8228.1|8223.1|8228.1|8223.1|8226.8|8221.8|0
1702008600000|2023-12-08 04:10:00|8228.2|8223.2|8229.4|8224.4|8229.5|8224.5|8227.7|8222.7|0
1702008900000|2023-12-08 04:15:00|8229.3|8224.3|8228.6|8223.6|8230|8225|8228.5|8223.5|0
1702009200000|2023-12-08 04:20:00|8228.7|8223.7|8227.5|8222.5|8228.7|8223.7|8227|8222|0
1702009500000|2023-12-08 04:25:00|8227.6|8222.6|8227.4|8222.4|8227.7|8222.7|8226.9|8221.9|0
1702009800000|2023-12-08 04:30:00|8227.3|8222.3|8227.6|8222.6|8227.9|8222.9|8227.1|8222.1|0
1702010100000|2023-12-08 04:35:00|8227.5|8222.5|8227.9|8222.9|8228.1|8223.1|8227.1|8222.1|0
1702010400000|2023-12-08 04:40:00|8227.8|8222.8|8227.1|8222.1|8228.3|8223.3|8227.1|8222.1|0
1702010700000|2023-12-08 04:45:00|8227.4|8222.4|8228.1|8223.1|8228.1|8223.1|8227.3|8222.3|0
1702011000000|2023-12-08 04:50:00|8228|8223|8228.3|8223.3|8228.7|8223.7|8227.9|8222.9|0
1702011300000|2023-12-08 04:55:00|8228.4|8223.4|8228.8|8223.8|8229|8224|8228|8223|0
1702011600000|2023-12-08 05:00:00|8228.9|8223.9|8228.5|8223.5|8229.4|8224.4|8228.2|8223.2|0
1702011900000|2023-12-08 05:05:00|8228.4|8223.4|8228|8223|8229|8224|8227|8222|0
1702012200000|2023-12-08 05:10:00|8227.9|8222.9|8228.4|8223.4|8228.4|8223.4|8227.5|8222.5|0
1702012500000|2023-12-08 05:15:00|8228.3|8223.3|8229|8224|8229.6|8224.6|8227.4|8222.4|0
1702012800000|2023-12-08 05:20:00|8228.9|8223.9|8226.7|8221.7|8229|8224|8226.7|8221.7|0
1702013100000|2023-12-08 05:25:00|8226.5|8221.5|8226.7|8221.7|8226.7|8221.7|8225|8220|0
1702013400000|2023-12-08 05:30:00|8226.5|8221.5|8225.1|8220.1|8226.7|8221.7|8224.6|8219.6|0
1702013700000|2023-12-08 05:35:00|8225|8220|8224.5|8219.5|8225|8220|8224|8219|0
1702014000000|2023-12-08 05:40:00|8224.8|8219.8|8226.3|8221.3|8226.6|8221.6|8224.2|8219.2|0
1702014300000|2023-12-08 05:45:00|8226.4|8221.4|8226|8221|8226.8|8221.8|8225.7|8220.7|0
1702014600000|2023-12-08 05:50:00|8225.9|8220.9|8225.3|8220.3|8226.2|8221.2|8224.7|8219.7|0
1702014900000|2023-12-08 05:55:00|8225.2|8220.2|8224.1|8219.1|8225.4|8220.4|8223.2|8218.2|0
1702015200000|2023-12-08 06:00:00|8224.3|8219.3|8225.1|8220.1|8225.3|8220.3|8223.2|8218.2|0
1702015500000|2023-12-08 06:05:00|8224.9|8219.9|8223.4|8218.4|8225.1|8220.1|8223.1|8218.1|0
1702015800000|2023-12-08 06:10:00|8223.5|8218.5|8222.9|8217.9|8224.1|8219.1|8222.9|8217.9|0
1702016100000|2023-12-08 06:15:00|8223|8218|8222.6|8217.6|8223.2|8218.2|8222|8217|0
1702016400000|2023-12-08 06:20:00|8222.5|8217.5|8224|8219|8224.5|8219.5|8222.4|8217.4|0
1702016700000|2023-12-08 06:25:00|8224.1|8219.1|8223.2|8218.2|8224.1|8219.1|8222.2|8217.2|0
1702017000000|2023-12-08 06:30:00|8223|8218|8221.5|8216.5|8223.1|8218.1|8221|8216|0
1702017300000|2023-12-08 06:35:00|8221.6|8216.6|8221.5|8216.5|8222|8217|8221|8216|0
1702017600000|2023-12-08 06:40:00|8221.4|8216.4|8221.5|8216.5|8221.9|8216.9|8221.2|8216.2|0
1702017900000|2023-12-08 06:45:00|8221.7|8216.7|8221.2|8216.2|8221.7|8216.7|8221|8216|0
1702018200000|2023-12-08 06:50:00|8221.1|8216.1|8221.7|8216.7|8221.7|8216.7|8220.6|8215.6|0
1702018500000|2023-12-08 06:55:00|8221.8|8216.8|8221.5|8216.5|8221.9|8216.9|8220.4|8215.4|0
1702018800000|2023-12-08 07:00:00|8221.7|8216.7|8219.6|8214.6|8221.8|8216.8|8218.7|8213.7|0
1702019100000|2023-12-08 07:05:00|8219.7|8214.7|8219.5|8214.5|8220.6|8215.6|8218.9|8213.9|0
1702019400000|2023-12-08 07:10:00|8219.6|8214.6|8218.9|8213.9|8220.2|8215.2|8218.8|8213.8|0
1702019700000|2023-12-08 07:15:00|8219|8214|8216|8211|8219|8214|8215.9|8210.9|0
1702020000000|2023-12-08 07:20:00|8216.1|8211.1|8216.8|8211.8|8218.3|8213.3|8215.2|8210.2|0
1702020300000|2023-12-08 07:25:00|8216.6|8211.6|8216.6|8211.6|8218.4|8213.4|8216.1|8211.1|0
1702020600000|2023-12-08 07:30:00|8217.1|8212.1|8213.8|8208.8|8217.3|8212.3|8213.2|8208.2|0
1702020900000|2023-12-08 07:35:00|8213.7|8208.7|8213.4|8208.4|8214.7|8209.7|8213.4|8208.4|0
1702021200000|2023-12-08 07:40:00|8213.2|8208.2|8214.9|8209.9|8215.7|8210.7|8212.9|8207.9|0
1702021500000|2023-12-08 07:45:00|8215|8210|8213.6|8208.6|8215.7|8210.7|8213.6|8208.6|0
1702021800000|2023-12-08 07:50:00|8213.7|8208.7|8212.4|8207.4|8214.5|8209.5|8212.3|8207.3|0
1702022100000|2023-12-08 07:55:00|8212.5|8207.5|8214|8209|8214.9|8209.9|8212.3|8207.3|0
1702022400000|2023-12-08 08:00:00|8213.9|8208.9|8211.2|8206.2|8217.8|8212.8|8209.6|8204.6|0
1702022700000|2023-12-08 08:05:00|8211.3|8206.3|8213.4|8208.4|8213.9|8208.9|8211.3|8206.3|0
1702023000000|2023-12-08 08:10:00|8213.5|8208.5|8213.7|8208.7|8214.6|8209.6|8210.8|8205.8|0
1702023300000|2023-12-08 08:15:00|8213.5|8208.5|8217.3|8212.3|8217.8|8212.8|8212.8|8207.8|0
1702023600000|2023-12-08 08:20:00|8217.4|8212.4|8217.6|8212.6|8218.6|8213.6|8216.1|8211.1|0
1702023900000|2023-12-08 08:25:00|8217.5|8212.5|8216.5|8211.5|8218.9|8213.9|8216.5|8211.5|0
1702024200000|2023-12-08 08:30:00|8216.7|8211.7|8219|8214|8219.1|8214.1|8215.7|8210.7|0
1702024500000|2023-12-08 08:35:00|8219.1|8214.1|8219.8|8214.8|8220.9|8215.9|8218.8|8213.8|0
1702024800000|2023-12-08 08:40:00|8219.7|8214.7|8220.7|8215.7|8221|8216|8218.6|8213.6|0
1702025100000|2023-12-08 08:45:00|8220.8|8215.8|8219.9|8214.9|8220.9|8215.9|8219.2|8214.2|0
1702025400000|2023-12-08 08:50:00|8219.8|8214.8|8221.5|8216.5|8221.8|8216.8|8217.3|8212.3|0
1702025700000|2023-12-08 08:55:00|8221.6|8216.6|8221.1|8216.1|8221.8|8216.8|8218.7|8213.7|0
1702026000000|2023-12-08 09:00:00|8220.7|8215.7|8227.2|8224.2|8228|8225|8220.4|8215.4|0
1702026300000|2023-12-08 09:05:00|8227|8224|8230.5|8227.5|8230.6|8227.6|8226.8|8223.8|0
1702026600000|2023-12-08 09:10:00|8230.7|8227.7|8235.1|8232.1|8235.4|8232.4|8225.9|8222.9|0
1702026900000|2023-12-08 09:15:00|8234.9|8231.9|8238.4|8235.4|8239.5|8236.5|8226.4|8223.4|0
1702027200000|2023-12-08 09:20:00|8238.5|8235.5|8237.2|8234.2|8239.7|8236.7|8234.3|8231.3|0
1702027500000|2023-12-08 09:25:00|8235.6|8232.6|8242.1|8239.1|8243|8240|8235|8232|0
1702027800000|2023-12-08 09:30:00|8241.2|8238.2|8243.9|8240.9|8244.3|8241.3|8233.6|8230.6|0
1702028100000|2023-12-08 09:35:00|8244|8241|8238.4|8235.4|8245.3|8242.3|8235.3|8232.3|0
1702028400000|2023-12-08 09:40:00|8238.3|8235.3|8240.2|8237.2|8247.1|8244.1|8237.8|8234.8|0
1702028700000|2023-12-08 09:45:00|8240.6|8237.6|8249.6|8246.6|8254.4|8251.4|8238.6|8235.6|0
1702029000000|2023-12-08 09:50:00|8249.4|8246.4|8253.5|8250.5|8253.9|8250.9|8249.1|8246.1|0
1702029300000|2023-12-08 09:55:00|8253.7|8250.7|8253.8|8250.8|8255.8|8252.8|8252.8|8249.8|0
1702029600000|2023-12-08 10:00:00|8253.6|8250.6|8252.4|8249.4|8254|8251|8251|8248|0
1702029900000|2023-12-08 10:05:00|8252.6|8249.6|8250.5|8247.5|8255.5|8252.5|8250.4|8247.4|0
1702030200000|2023-12-08 10:10:00|8250.7|8247.7|8248.8|8245.8|8250.8|8247.8|8247.2|8244.2|0
1702030500000|2023-12-08 10:15:00|8248.6|8245.6|8249.3|8246.3|8252.6|8249.6|8248.3|8245.3|0
1702030800000|2023-12-08 10:20:00|8248.9|8245.9|8246.6|8243.6|8249.6|8246.6|8244.6|8241.6|0
1702031100000|2023-12-08 10:25:00|8246.5|8243.5|8247.4|8244.4|8247.9|8244.9|8242.9|8239.9|0
1702031400000|2023-12-08 10:30:00|8247.3|8244.3|8246.6|8243.6|8250.5|8247.5|8245.3|8242.3|0
1702031700000|2023-12-08 10:35:00|8247.1|8244.1|8247|8244|8247.4|8244.4|8246.3|8243.3|0
1702032000000|2023-12-08 10:40:00|8247.1|8244.1|8247.9|8244.9|8250.3|8247.3|8245.7|8242.7|0
1702032300000|2023-12-08 10:45:00|8247.8|8244.8|8245.8|8242.8|8248.9|8245.9|8243.4|8240.4|0
1702032600000|2023-12-08 10:50:00|8245.7|8242.7|8246.2|8243.2|8248.5|8245.5|8243|8240|0
1702032900000|2023-12-08 10:55:00|8246.1|8243.1|8245.2|8242.2|8248.7|8245.7|8243.4|8240.4|0
1702033200000|2023-12-08 11:00:00|8246.1|8243.1|8246.3|8243.3|8246.9|8243.9|8244.4|8241.4|0
1702033500000|2023-12-08 11:05:00|8246.5|8243.5|8244.7|8241.7|8246.9|8243.9|8244.5|8241.5|0
1702033800000|2023-12-08 11:10:00|8244.9|8241.9|8238.8|8235.8|8244.9|8241.9|8238.8|8235.8|0
1702034100000|2023-12-08 11:15:00|8238.6|8235.6|8233|8230|8238.8|8235.8|8233|8230|0
1702034400000|2023-12-08 11:20:00|8232.9|8229.9|8234.9|8231.9|8235.7|8232.7|8232.2|8229.2|0
1702034700000|2023-12-08 11:25:00|8234.8|8231.8|8231.9|8228.9|8234.9|8231.9|8231.5|8228.5|0
1702035000000|2023-12-08 11:30:00|8232|8229|8228.7|8225.7|8232.4|8229.4|8225.4|8222.4|0
1702035300000|2023-12-08 11:35:00|8228.6|8225.6|8226.7|8223.7|8229.3|8226.3|8226|8223|0
1702035600000|2023-12-08 11:40:00|8226.8|8223.8|8225.7|8222.7|8228|8225|8225.1|8222.1|0
1702035900000|2023-12-08 11:45:00|8225.2|8222.2|8222.6|8219.6|8226.4|8223.4|8221.9|8218.9|0
1702036200000|2023-12-08 11:50:00|8223.6|8220.6|8224.3|8221.3|8225.2|8222.2|8221.7|8218.7|0
1702036500000|2023-12-08 11:55:00|8224.4|8221.4|8220.5|8217.5|8224.6|8221.6|8219.6|8216.6|0
1702036800000|2023-12-08 12:00:00|8223.4|8220.4|8214.3|8211.3|8227.6|8224.6|8213.6|8210.6|0
1702037100000|2023-12-08 12:05:00|8214.7|8211.7|8213.4|8210.4|8215.8|8212.8|8211.4|8208.4|0
1702037400000|2023-12-08 12:10:00|8213.7|8210.7|8211.4|8208.4|8214.1|8211.1|8209.3|8206.3|0
1702037700000|2023-12-08 12:15:00|8211|8208|8211.7|8208.7|8211.9|8208.9|8207.7|8204.7|0
1702038000000|2023-12-08 12:20:00|8211.5|8208.5|8211.9|8208.9|8215|8212|8211|8208|0
1702038300000|2023-12-08 12:25:00|8212.3|8209.3|8215.1|8212.1|8215.2|8212.2|8212.2|8209.2|0
1702038600000|2023-12-08 12:30:00|8215.3|8212.3|8216.7|8213.7|8216.7|8213.7|8213.8|8210.8|0
1702038900000|2023-12-08 12:35:00|8216.6|8213.6|8217|8214|8217.4|8214.4|8215.7|8212.7|0
1702039200000|2023-12-08 12:40:00|8216.9|8213.9|8214.9|8211.9|8218|8215|8214.6|8211.6|0
1702039500000|2023-12-08 12:45:00|8215|8212|8215|8212|8217.6|8214.6|8214.1|8211.1|0
1702039800000|2023-12-08 12:50:00|8214.9|8211.9|8215.7|8212.7|8215.9|8212.9|8214|8211|0
1702040100000|2023-12-08 12:55:00|8215.6|8212.6|8214.5|8211.5|8215.6|8212.6|8213.3|8210.3|0
1702040400000|2023-12-08 13:00:00|8214.7|8211.7|8214.9|8211.9|8214.9|8211.9|8211|8208|0
1702040700000|2023-12-08 13:05:00|8214.7|8211.7|8212.1|8209.1|8214.7|8211.7|8211.3|8208.3|0
1702041000000|2023-12-08 13:10:00|8212|8209|8210.3|8207.3|8212.1|8209.1|8206.1|8203.1|0
1702041300000|2023-12-08 13:15:00|8210.2|8207.2|8209.3|8206.3|8210.6|8207.6|8208.6|8205.6|0
1702041600000|2023-12-08 13:20:00|8209.2|8206.2|8212.5|8209.5|8212.9|8209.9|8208.4|8205.4|0
1702041900000|2023-12-08 13:25:00|8212.9|8209.9|8211.7|8208.7|8212.9|8209.9|8209.9|8206.9|0
1702042200000|2023-12-08 13:30:00|8204.6|8201.6|8177.3|8174.3|8204.6|8201.6|8166.8|8163.8|0
1702042500000|2023-12-08 13:35:00|8177.1|8174.1|8188.9|8185.9|8190.6|8187.6|8176.4|8173.4|0
1702042800000|2023-12-08 13:40:00|8189.3|8186.3|8208.9|8205.9|8210.6|8207.6|8189.3|8186.3|0
1702043100000|2023-12-08 13:45:00|8208.2|8205.2|8201.6|8198.6|8208.2|8205.2|8201.5|8198.5|0
1702043400000|2023-12-08 13:50:00|8201.8|8198.8|8204.3|8201.3|8206.3|8203.3|8201.2|8198.2|0
1702043700000|2023-12-08 13:55:00|8204.4|8201.4|8191.6|8188.6|8204.4|8201.4|8191.2|8188.2|0
1702044000000|2023-12-08 14:00:00|8191.4|8188.4|8194.7|8191.7|8199.3|8196.3|8190.9|8187.9|0
1702044300000|2023-12-08 14:05:00|8194.4|8191.4|8192.7|8189.7|8194.8|8191.8|8189|8186|0
1702044600000|2023-12-08 14:10:00|8192.4|8189.4|8187.7|8184.7|8193.2|8190.2|8186.9|8183.9|0
1702044900000|2023-12-08 14:15:00|8187.9|8184.9|8181.5|8178.5|8189|8186|8181.2|8178.2|0
1702045200000|2023-12-08 14:20:00|8181.3|8178.3|8183|8180|8184.8|8181.8|8179.9|8176.9|0
1702045500000|2023-12-08 14:25:00|8181|8178|8185.5|8182.5|8187.2|8184.2|8179.1|8176.1|0
1702045800000|2023-12-08 14:30:00|8189.1|8186.1|8209.6|8207.8|8223.7|8221.9|8189.1|8186.1|0
1702046100000|2023-12-08 14:35:00|8209.7|8207.9|8219.7|8217.9|8222.6|8220.8|8204|8202.2|0
1702046400000|2023-12-08 14:40:00|8219.8|8218|8246.6|8244.8|8247.5|8245.7|8218.3|8216.5|0
1702046700000|2023-12-08 14:45:00|8246.7|8244.9|8231.6|8229.8|8247.2|8245.4|8223.7|8221.9|0
1702047000000|2023-12-08 14:50:00|8232.3|8230.5|8210.9|8209.1|8234.7|8232.9|8208.6|8206.8|0
1702047300000|2023-12-08 14:55:00|8210.6|8208.8|8223.2|8221.4|8224.5|8222.7|8210.6|8208.8|0
1702047600000|2023-12-08 15:00:00|8230.1|8228.3|8250.8|8249|8251.4|8249.6|8230|8228.2|0
1702047900000|2023-12-08 15:05:00|8250.6|8248.8|8283|8281.2|8283.3|8281.5|8244.7|8242.9|0
1702048200000|2023-12-08 15:10:00|8282.9|8281.1|8280.3|8278.5|8287.5|8285.7|8270.2|8268.4|0
1702048500000|2023-12-08 15:15:00|8280.5|8278.7|8288.1|8286.3|8295.3|8293.5|8280.2|8278.4|0
1702048800000|2023-12-08 15:20:00|8288.4|8286.6|8293.6|8291.8|8295.4|8293.6|8283.6|8281.8|0
1702049100000|2023-12-08 15:25:00|8294|8292.2|8290.1|8288.3|8294.6|8292.8|8278.3|8276.5|0
1702049400000|2023-12-08 15:30:00|8290.2|8288.4|8269|8267.2|8293.8|8292|8265.3|8263.5|0
1702049700000|2023-12-08 15:35:00|8269.1|8267.3|8247|8245.2|8269.3|8267.5|8242|8240.2|0
1702050000000|2023-12-08 15:40:00|8245.9|8244.1|8254.6|8252.8|8257|8255.2|8244.3|8242.5|0
1702050300000|2023-12-08 15:45:00|8254.3|8252.5|8269.7|8267.9|8269.7|8267.9|8250.5|8248.7|0
1702050600000|2023-12-08 15:50:00|8270.2|8268.4|8283.8|8282|8284.2|8282.4|8268.6|8266.8|0
1702050900000|2023-12-08 15:55:00|8283.6|8281.8|8290.9|8289.1|8291.2|8289.4|8277.4|8275.6|0
1702051200000|2023-12-08 16:00:00|8291.8|8290|8281.3|8279.5|8293.6|8291.8|8273.6|8271.8|0
1702051500000|2023-12-08 16:05:00|8280.7|8278.9|8276.9|8275.1|8280.9|8279.1|8272.1|8270.3|0
1702051800000|2023-12-08 16:10:00|8277|8275.2|8273.3|8271.5|8277|8275.2|8267.9|8266.1|0
1702052100000|2023-12-08 16:15:00|8273.5|8271.7|8256.2|8254.4|8273.5|8271.7|8255.6|8253.8|0
1702052400000|2023-12-08 16:20:00|8256.6|8254.8|8260.9|8259.1|8262.6|8260.8|8253.8|8252|0
1702052700000|2023-12-08 16:25:00|8261|8259.2|8265.6|8263.8|8271.7|8269.9|8254.2|8252.4|0
1702053000000|2023-12-08 16:30:00|8266|8264.2|8262.5|8260.7|8270.7|8268.9|8258.3|8256.5|0
1702053300000|2023-12-08 16:35:00|8262.4|8260.6|8247.3|8245.5|8265.5|8263.7|8240.9|8239.1|0
1702053600000|2023-12-08 16:40:00|8247.4|8245.6|8246.2|8244.4|8247.7|8245.9|8239.1|8237.3|0
1702053900000|2023-12-08 16:45:00|8246.9|8245.1|8249|8247.2|8253.2|8251.4|8243.5|8241.7|0
1702054200000|2023-12-08 16:50:00|8249.2|8247.4|8251.2|8249.4|8253.1|8251.3|8245.5|8243.7|0
1702054500000|2023-12-08 16:55:00|8251.4|8249.6|8252.1|8250.3|8258.4|8256.6|8248.1|8246.3|0
1702054800000|2023-12-08 17:00:00|8251.4|8249.6|8254.2|8252.4|8260.3|8258.5|8248.3|8246.5|0
1702055100000|2023-12-08 17:05:00|8253.4|8251.6|8251.6|8249.8|8258.5|8256.7|8251.2|8249.4|0
1702055400000|2023-12-08 17:10:00|8251.4|8249.6|8234.7|8232.9|8252.6|8250.8|8234.4|8232.6|0
1702055700000|2023-12-08 17:15:00|8235.1|8233.3|8256|8254.2|8256.2|8254.4|8228.8|8227|0
1702056000000|2023-12-08 17:20:00|8255.7|8253.9|8264|8262.2|8266.8|8265|8255.5|8253.7|0
1702056300000|2023-12-08 17:25:00|8263.9|8262.1|8268.3|8266.5|8272|8270.2|8262.2|8260.4|0
1702056600000|2023-12-08 17:30:00|8268.4|8266.6|8261|8259.2|8270.3|8268.5|8258.5|8256.7|0
1702056900000|2023-12-08 17:35:00|8261.5|8259.7|8262.6|8260.8|8263.9|8262.1|8256.7|8254.9|0
1702057200000|2023-12-08 17:40:00|8262.9|8261.1|8267|8265.2|8270.6|8268.8|8262.1|8260.3|0
1702057500000|2023-12-08 17:45:00|8267.4|8265.6|8265.8|8264|8270.4|8268.6|8265.8|8264|0
1702057800000|2023-12-08 17:50:00|8265.9|8264.1|8269.6|8267.8|8271.6|8269.8|8263.6|8261.8|0
1702058100000|2023-12-08 17:55:00|8269.5|8267.7|8273.2|8271.4|8273.2|8271.4|8268|8266.2|0
1702058400000|2023-12-08 18:00:00|8273.4|8271.6|8270.6|8268.8|8275.1|8273.3|8269.5|8267.7|0
1702058700000|2023-12-08 18:05:00|8270.5|8268.7|8274.5|8272.7|8278.1|8276.3|8270.5|8268.7|0
1702059000000|2023-12-08 18:10:00|8274.6|8272.8|8280.2|8278.4|8280.5|8278.7|8273.9|8272.1|0
1702059300000|2023-12-08 18:15:00|8279.8|8278|8275.2|8273.4|8282|8280.2|8274|8272.2|0
1702059600000|2023-12-08 18:20:00|8275|8273.2|8278.1|8276.3|8278.6|8276.8|8270.1|8268.3|0
1702059900000|2023-12-08 18:25:00|8278.4|8276.6|8277.4|8275.6|8280.9|8279.1|8275|8273.2|0
1702060200000|2023-12-08 18:30:00|8278.4|8276.6|8277.1|8275.3|8279.2|8277.4|8271.9|8270.1|0
1702060500000|2023-12-08 18:35:00|8277|8275.2|8278.8|8277|8280.6|8278.8|8276.6|8274.8|0
1702060800000|2023-12-08 18:40:00|8278.5|8276.7|8275.4|8273.6|8279.2|8277.4|8271.6|8269.8|0
1702061100000|2023-12-08 18:45:00|8275.5|8273.7|8282.5|8280.7|8283.7|8281.9|8274.7|8272.9|0
1702061400000|2023-12-08 18:50:00|8282.7|8280.9|8282.7|8280.9|8286|8284.2|8281.8|8280|0
1702061700000|2023-12-08 18:55:00|8282.6|8280.8|8286.8|8285|8287.1|8285.3|8280.8|8279|0
1702062000000|2023-12-08 19:00:00|8286.9|8285.1|8291.8|8290|8291.8|8290|8285.7|8283.9|0
1702062300000|2023-12-08 19:05:00|8292|8290.2|8290.1|8288.3|8292.1|8290.3|8288.2|8286.4|0
1702062600000|2023-12-08 19:10:00|8290.2|8288.4|8294.8|8293|8294.8|8293|8287.8|8286|0
1702062900000|2023-12-08 19:15:00|8294.9|8293.1|8297.1|8295.3|8298.2|8296.4|8294.3|8292.5|0
1702063200000|2023-12-08 19:20:00|8297|8295.2|8299.5|8297.7|8300.4|8298.6|8291.5|8289.7|0
1702063500000|2023-12-08 19:25:00|8299.1|8297.3|8300.5|8298.7|8301.7|8299.9|8296.8|8295|0
1702063800000|2023-12-08 19:30:00|8301.3|8299.5|8299|8297.2|8302.7|8300.9|8298.8|8297|0
1702064100000|2023-12-08 19:35:00|8298.8|8297|8301|8299.2|8303|8301.2|8296.5|8294.7|0
1702064400000|2023-12-08 19:40:00|8301.3|8299.5|8306.3|8304.5|8307.6|8305.8|8300.7|8298.9|0
1702064700000|2023-12-08 19:45:00|8306.5|8304.7|8310.4|8308.6|8310.7|8308.9|8303.6|8301.8|0
1702065000000|2023-12-08 19:50:00|8310.1|8308.3|8306.8|8305|8312.7|8310.9|8306.8|8305|0
1702065300000|2023-12-08 19:55:00|8307.1|8305.3|8307.5|8305.7|8308.5|8306.7|8303.2|8301.4|0
1702065600000|2023-12-08 20:00:00|8307.2|8305.4|8297.5|8295.7|8308.8|8307|8296.1|8294.3|0
1702065900000|2023-12-08 20:05:00|8297.7|8295.9|8301.3|8299.5|8305.4|8303.6|8290|8288.2|0
1702066200000|2023-12-08 20:10:00|8301.1|8299.3|8304.8|8303|8305.1|8303.3|8296.9|8295.1|0
1702066500000|2023-12-08 20:15:00|8304.4|8302.6|8308.5|8306.7|8310.2|8308.4|8303.7|8301.9|0
1702066800000|2023-12-08 20:20:00|8308.2|8306.4|8304.8|8303|8308.3|8306.5|8301.5|8299.7|0
1702067100000|2023-12-08 20:25:00|8305|8303.2|8310.9|8309.1|8311.5|8309.7|8303.7|8301.9|0
1702067400000|2023-12-08 20:30:00|8310.5|8308.7|8308.5|8306.7|8311.3|8309.5|8307|8305.2|0
1702067700000|2023-12-08 20:35:00|8308.3|8306.5|8316.9|8315.1|8317.8|8316|8307.3|8305.5|0
1702068000000|2023-12-08 20:40:00|8317.2|8315.4|8311.4|8309.6|8318.6|8316.8|8310.8|8309|0
1702068300000|2023-12-08 20:45:00|8310.7|8308.9|8312.2|8310.4|8313.7|8311.9|8308.1|8306.3|0
1702068600000|2023-12-08 20:50:00|8312.3|8310.5|8311.3|8309.5|8316.7|8314.9|8307.9|8306.1|0
1702068900000|2023-12-08 20:55:00|8313.2|8311.4|8310|8308.2|8314.1|8312.3|8309.3|8307.5|0
1702069200000|2023-12-08 21:00:00|8310.6|8307.6|8308.9|8305.9|8312.9|8309.9|8308|8305|0
1702069500000|2023-12-08 21:05:00|8308.8|8305.8|8307.3|8304.3|8309.7|8306.7|8306.8|8303.8|0
1702069800000|2023-12-08 21:10:00|8307.2|8304.2|8309|8306|8309|8306|8307.2|8304.2|0
1702070100000|2023-12-08 21:15:00|8309.2|8306.2|8309.1|8306.1|8310.3|8307.3|8309|8306|0
1702070400000|2023-12-08 21:20:00|8309.2|8306.2|8309.7|8306.7|8310.3|8307.3|8309.1|8306.1|0
1702070700000|2023-12-08 21:25:00|8309.8|8306.8|8309.3|8306.3|8309.8|8306.8|8309.1|8306.1|0
1702071000000|2023-12-08 21:30:00|8309.1|8306.1|8309.1|8306.1|8311.3|8308.3|8308.9|8305.9|0
1702071300000|2023-12-08 21:35:00|8309|8306|8309.2|8306.2|8310.2|8307.2|8309|8306|0
1702071600000|2023-12-08 21:40:00|8309|8306|8309.7|8306.7|8309.7|8306.7|8309|8306|0
1702071900000|2023-12-08 21:45:00|8309.6|8306.6|8309.1|8306.1|8309.9|8306.9|8309.1|8306.1|0
1702072200000|2023-12-08 21:50:00|8309.3|8306.3|8309.6|8306.6|8309.7|8306.7|8308.9|8305.9|0
1702072500000|2023-12-08 21:55:00|8309.7|8306.7|8309.6|8306.6|8309.7|8306.7|8309.2|8306.2|0
1702249200000|2023-12-10 23:00:00|8311.7|8306.7|8308.5|8303.5|8311.7|8306.7|8305.5|8300.5|0
1702249500000|2023-12-10 23:05:00|8308.4|8303.4|8312.9|8307.9|8313.1|8308.1|8308.3|8303.3|0
1702249800000|2023-12-10 23:10:00|8313|8308|8313|8308|8321|8316|8312.2|8307.2|0
1702250100000|2023-12-10 23:15:00|8313.3|8308.3|8316.1|8311.1|8318.3|8313.3|8312.9|8307.9|0
1702250400000|2023-12-10 23:20:00|8316.2|8311.2|8320.1|8315.1|8320.3|8315.3|8315.7|8310.7|0
1702250700000|2023-12-10 23:25:00|8320|8315|8315.9|8310.9|8320.6|8315.6|8315.1|8310.1|0
1702251000000|2023-12-10 23:30:00|8315.8|8310.8|8314.2|8309.2|8317|8312|8313.3|8308.3|0
1702251300000|2023-12-10 23:35:00|8314.4|8309.4|8313.4|8308.4|8316.5|8311.5|8312.5|8307.5|0
1702251600000|2023-12-10 23:40:00|8313.6|8308.6|8314.3|8309.3|8315.4|8310.4|8313.3|8308.3|0
1702251900000|2023-12-10 23:45:00|8314.2|8309.2|8314.8|8309.8|8315.1|8310.1|8313.3|8308.3|0
1702252200000|2023-12-10 23:50:00|8314.7|8309.7|8315.3|8310.3|8315.9|8310.9|8314.2|8309.2|0
1702252500000|2023-12-10 23:55:00|8315.4|8310.4|8316.4|8311.4|8317.4|8312.4|8315.3|8310.3|0
1702252800000|2023-12-11 00:00:00|8315.9|8310.9|8315.9|8310.9|8317.4|8312.4|8313.9|8308.9|0
1702253100000|2023-12-11 00:05:00|8316|8311|8316.5|8311.5|8318.6|8313.6|8315.7|8310.7|0
1702253400000|2023-12-11 00:10:00|8316.3|8311.3|8317.8|8312.8|8318.1|8313.1|8315.6|8310.6|0
1702253700000|2023-12-11 00:15:00|8317.7|8312.7|8316.2|8311.2|8318.1|8313.1|8314.8|8309.8|0
1702254000000|2023-12-11 00:20:00|8316.3|8311.3|8315.7|8310.7|8318.2|8313.2|8315.5|8310.5|0
1702254300000|2023-12-11 00:25:00|8315.8|8310.8|8308.8|8303.8|8316.2|8311.2|8307.8|8302.8|0
1702254600000|2023-12-11 00:30:00|8308.7|8303.7|8305.6|8300.6|8309.1|8304.1|8305.6|8300.6|0
1702254900000|2023-12-11 00:35:00|8304.8|8299.8|8304.8|8299.8|8306.2|8301.2|8304.2|8299.2|0
1702255200000|2023-12-11 00:40:00|8304.9|8299.9|8300.8|8295.8|8305.2|8300.2|8300.4|8295.4|0
1702255500000|2023-12-11 00:45:00|8300.6|8295.6|8300.6|8295.6|8303.8|8298.8|8300.5|8295.5|0
1702255800000|2023-12-11 00:50:00|8300.5|8295.5|8299.3|8294.3|8300.8|8295.8|8298.3|8293.3|0
1702256100000|2023-12-11 00:55:00|8299.5|8294.5|8301.8|8296.8|8302.6|8297.6|8299.1|8294.1|0
1702256400000|2023-12-11 01:00:00|8301.7|8296.7|8300.4|8295.4|8301.8|8296.8|8299.9|8294.9|0
1702256700000|2023-12-11 01:05:00|8300.5|8295.5|8301.8|8296.8|8301.8|8296.8|8299.2|8294.2|0
1702257000000|2023-12-11 01:10:00|8301.9|8296.9|8302|8297|8302.3|8297.3|8300.5|8295.5|0
1702257300000|2023-12-11 01:15:00|8301.9|8296.9|8296.3|8291.3|8301.9|8296.9|8295.7|8290.7|0
1702257600000|2023-12-11 01:20:00|8296.4|8291.4|8299.2|8294.2|8300|8295|8296.4|8291.4|0
1702257900000|2023-12-11 01:25:00|8299|8294|8297.7|8292.7|8299.3|8294.3|8297.7|8292.7|0
1702258200000|2023-12-11 01:30:00|8297.8|8292.8|8298.3|8293.3|8300.1|8295.1|8295|8290|0
1702258500000|2023-12-11 01:35:00|8298.4|8293.4|8298.8|8293.8|8301.1|8296.1|8297.6|8292.6|0
1702258800000|2023-12-11 01:40:00|8298.9|8293.9|8295.8|8290.8|8299.1|8294.1|8295.8|8290.8|0
1702259100000|2023-12-11 01:45:00|8295.9|8290.9|8297.8|8292.8|8298.4|8293.4|8295.4|8290.4|0
1702259400000|2023-12-11 01:50:00|8297.7|8292.7|8296.1|8291.1|8300.7|8295.7|8296.1|8291.1|0
1702259700000|2023-12-11 01:55:00|8296.2|8291.2|8298.1|8293.1|8299.4|8294.4|8295.6|8290.6|0
1702260000000|2023-12-11 02:00:00|8298|8293|8298.3|8293.3|8299.1|8294.1|8296.5|8291.5|0
1702260300000|2023-12-11 02:05:00|8298.2|8293.2|8300.1|8295.1|8300.1|8295.1|8297.8|8292.8|0
1702260600000|2023-12-11 02:10:00|8300.2|8295.2|8298.2|8293.2|8300.5|8295.5|8298|8293|0
1702260900000|2023-12-11 02:15:00|8298.1|8293.1|8299.4|8294.4|8299.4|8294.4|8296.7|8291.7|0
1702261200000|2023-12-11 02:20:00|8299.5|8294.5|8294.2|8289.2|8299.5|8294.5|8294.1|8289.1|0
1702261500000|2023-12-11 02:25:00|8294|8289|8292.1|8287.1|8295.9|8290.9|8291.9|8286.9|0
1702261800000|2023-12-11 02:30:00|8292.2|8287.2|8291.9|8286.9|8292.2|8287.2|8291.1|8286.1|0
1702262100000|2023-12-11 02:35:00|8292|8287|8293.9|8288.9|8294|8289|8292|8287|0
1702262400000|2023-12-11 02:40:00|8294|8289|8293.6|8288.6|8294.7|8289.7|8293.3|8288.3|0
1702262700000|2023-12-11 02:45:00|8293.9|8288.9|8291.8|8286.8|8293.9|8288.9|8291.7|8286.7|0
1702263000000|2023-12-11 02:50:00|8291.9|8286.9|8291.6|8286.6|8293.5|8288.5|8291.1|8286.1|0
1702263300000|2023-12-11 02:55:00|8291.5|8286.5|8290.8|8285.8|8291.7|8286.7|8290.2|8285.2|0
1702263600000|2023-12-11 03:00:00|8291.6|8286.6|8291.7|8286.7|8292.1|8287.1|8290.9|8285.9|0
1702263900000|2023-12-11 03:05:00|8291.8|8286.8|8291.5|8286.5|8293|8288|8291.1|8286.1|0
1702264200000|2023-12-11 03:10:00|8291.4|8286.4|8291.1|8286.1|8292.1|8287.1|8289.4|8284.4|0
1702264500000|2023-12-11 03:15:00|8291|8286|8292.4|8287.4|8292.5|8287.5|8290.6|8285.6|0
1702264800000|2023-12-11 03:20:00|8292.5|8287.5|8293.9|8288.9|8294|8289|8291.8|8286.8|0
1702265100000|2023-12-11 03:25:00|8293.8|8288.8|8292.2|8287.2|8293.9|8288.9|8291.6|8286.6|0
1702265400000|2023-12-11 03:30:00|8292.3|8287.3|8291.3|8286.3|8292.9|8287.9|8290.6|8285.6|0
1702265700000|2023-12-11 03:35:00|8291.2|8286.2|8293.1|8288.1|8293.9|8288.9|8291.1|8286.1|0
1702266000000|2023-12-11 03:40:00|8293.2|8288.2|8292.2|8287.2|8293.4|8288.4|8291.9|8286.9|0
1702266300000|2023-12-11 03:45:00|8292.3|8287.3|8291.7|8286.7|8292.4|8287.4|8290.7|8285.7|0
1702266600000|2023-12-11 03:50:00|8291.6|8286.6|8291.9|8286.9|8292|8287|8291.3|8286.3|0
1702266900000|2023-12-11 03:55:00|8291.8|8286.8|8292.5|8287.5|8292.6|8287.6|8291.7|8286.7|0
1702267200000|2023-12-11 04:00:00|8292.6|8287.6|8292.9|8287.9|8293.3|8288.3|8292.1|8287.1|0
1702267500000|2023-12-11 04:05:00|8293|8288|8293|8288|8293.6|8288.6|8292.4|8287.4|0
1702267800000|2023-12-11 04:10:00|8292.9|8287.9|8293.6|8288.6|8294|8289|8292.9|8287.9|0
1702268100000|2023-12-11 04:15:00|8293.4|8288.4|8293.4|8288.4|8294.1|8289.1|8292.2|8287.2|0
1702268400000|2023-12-11 04:20:00|8293.5|8288.5|8292.7|8287.7|8293.7|8288.7|8292.3|8287.3|0
1702268700000|2023-12-11 04:25:00|8292.8|8287.8|8293.1|8288.1|8293.4|8288.4|8292.8|8287.8|0
1702269000000|2023-12-11 04:30:00|8293.2|8288.2|8292.4|8287.4|8293.4|8288.4|8292|8287|0
1702269300000|2023-12-11 04:35:00|8292.5|8287.5|8290.4|8285.4|8292.5|8287.5|8290.1|8285.1|0
1702269600000|2023-12-11 04:40:00|8290.5|8285.5|8290.8|8285.8|8291.4|8286.4|8290.5|8285.5|0
1702269900000|2023-12-11 04:45:00|8290.7|8285.7|8290|8285|8290.7|8285.7|8288.8|8283.8|0
1702270200000|2023-12-11 04:50:00|8290.2|8285.2|8289.2|8284.2|8290.3|8285.3|8289.2|8284.2|0
1702270500000|2023-12-11 04:55:00|8289.3|8284.3|8289.7|8284.7|8290.1|8285.1|8289.2|8284.2|0
1702270800000|2023-12-11 05:00:00|8289.5|8284.5|8290.4|8285.4|8290.8|8285.8|8288.9|8283.9|0
1702271100000|2023-12-11 05:05:00|8290.3|8285.3|8290.1|8285.1|8291.1|8286.1|8289.7|8284.7|0
1702271400000|2023-12-11 05:10:00|8290|8285|8290.1|8285.1|8290.4|8285.4|8289.5|8284.5|0
1702271700000|2023-12-11 05:15:00|8290|8285|8289.7|8284.7|8290.4|8285.4|8289.4|8284.4|0
1702272000000|2023-12-11 05:20:00|8289.8|8284.8|8289.7|8284.7|8289.8|8284.8|8289.1|8284.1|0
1702272300000|2023-12-11 05:25:00|8289.6|8284.6|8289.2|8284.2|8289.7|8284.7|8287.9|8282.9|0
1702272600000|2023-12-11 05:30:00|8289.1|8284.1|8292.5|8287.5|8292.6|8287.6|8289|8284|0
1702272900000|2023-12-11 05:35:00|8292.4|8287.4|8291.3|8286.3|8292.5|8287.5|8290.4|8285.4|0
1702273200000|2023-12-11 05:40:00|8291.4|8286.4|8292.9|8287.9|8293.3|8288.3|8291|8286|0
1702273500000|2023-12-11 05:45:00|8292.8|8287.8|8294.5|8289.5|8294.5|8289.5|8292.5|8287.5|0
1702273800000|2023-12-11 05:50:00|8294.4|8289.4|8295.2|8290.2|8295.4|8290.4|8294.1|8289.1|0
1702274100000|2023-12-11 05:55:00|8295.1|8290.1|8295.3|8290.3|8295.7|8290.7|8293.8|8288.8|0
1702274400000|2023-12-11 06:00:00|8295.2|8290.2|8297.9|8292.9|8298.2|8293.2|8294.5|8289.5|0
1702274700000|2023-12-11 06:05:00|8297.8|8292.8|8299.9|8294.9|8300.2|8295.2|8297.8|8292.8|0
1702275000000|2023-12-11 06:10:00|8299.8|8294.8|8299.1|8294.1|8299.9|8294.9|8297.2|8292.2|0
1702275300000|2023-12-11 06:15:00|8299|8294|8302.1|8297.1|8302.2|8297.2|8298.6|8293.6|0
1702275600000|2023-12-11 06:20:00|8302|8297|8301|8296|8302.2|8297.2|8300.4|8295.4|0
1702275900000|2023-12-11 06:25:00|8301.1|8296.1|8301|8296|8302.4|8297.4|8300.5|8295.5|0
1702276200000|2023-12-11 06:30:00|8300.9|8295.9|8300.1|8295.1|8302|8297|8299.4|8294.4|0
1702276500000|2023-12-11 06:35:00|8300.2|8295.2|8298.7|8293.7|8300.6|8295.6|8298.5|8293.5|0
1702276800000|2023-12-11 06:40:00|8298.5|8293.5|8296.8|8291.8|8298.7|8293.7|8296.1|8291.1|0
1702277100000|2023-12-11 06:45:00|8296.9|8291.9|8293.6|8288.6|8296.9|8291.9|8293.4|8288.4|0
1702277400000|2023-12-11 06:50:00|8293.8|8288.8|8294.2|8289.2|8294.7|8289.7|8293.4|8288.4|0
1702277700000|2023-12-11 06:55:00|8294.3|8289.3|8293.7|8288.7|8295.6|8290.6|8293.3|8288.3|0
1702278000000|2023-12-11 07:00:00|8293.6|8288.6|8293.6|8288.6|8294.7|8289.7|8291.5|8286.5|0
1702278300000|2023-12-11 07:05:00|8293.8|8288.8|8294|8289|8294.9|8289.9|8291.7|8286.7|0
1702278600000|2023-12-11 07:10:00|8293.9|8288.9|8296.8|8291.8|8297.6|8292.6|8293.9|8288.9|0
1702278900000|2023-12-11 07:15:00|8296.6|8291.6|8293.3|8288.3|8297.7|8292.7|8292.6|8287.6|0
1702279200000|2023-12-11 07:20:00|8293.2|8288.2|8292.3|8287.3|8293.7|8288.7|8292.1|8287.1|0
1702279500000|2023-12-11 07:25:00|8292.2|8287.2|8292.4|8287.4|8293.7|8288.7|8292.1|8287.1|0
1702279800000|2023-12-11 07:30:00|8292.3|8287.3|8291.9|8286.9|8293.5|8288.5|8291.4|8286.4|0
1702280100000|2023-12-11 07:35:00|8292|8287|8290.1|8285.1|8293.1|8288.1|8289.4|8284.4|0
1702280400000|2023-12-11 07:40:00|8290.2|8285.2|8293.8|8288.8|8296.3|8291.3|8290.2|8285.2|0
1702280700000|2023-12-11 07:45:00|8294.1|8289.1|8296.3|8291.3|8297.5|8292.5|8294.1|8289.1|0
1702281000000|2023-12-11 07:50:00|8296.4|8291.4|8294.5|8289.5|8297.1|8292.1|8294|8289|0
1702281300000|2023-12-11 07:55:00|8294.6|8289.6|8294.9|8289.9|8297.2|8292.2|8294|8289|0
1702281600000|2023-12-11 08:00:00|8295.1|8290.1|8297.5|8292.5|8297.5|8292.5|8293.5|8288.5|0
1702281900000|2023-12-11 08:05:00|8297.9|8292.9|8294.6|8289.6|8301.2|8296.2|8294.6|8289.6|0
1702282200000|2023-12-11 08:10:00|8294.7|8289.7|8291.9|8286.9|8297.9|8292.9|8291.9|8286.9|0
1702282500000|2023-12-11 08:15:00|8292.1|8287.1|8291.7|8286.7|8295|8290|8291.5|8286.5|0
1702282800000|2023-12-11 08:20:00|8291.6|8286.6|8292.7|8287.7|8293.3|8288.3|8291.1|8286.1|0
1702283100000|2023-12-11 08:25:00|8292.8|8287.8|8295.9|8290.9|8297.9|8292.9|8291.9|8286.9|0
1702283400000|2023-12-11 08:30:00|8295.8|8290.8|8299.2|8294.2|8299.6|8294.6|8295.4|8290.4|0
1702283700000|2023-12-11 08:35:00|8299.3|8294.3|8296.6|8291.6|8300.6|8295.6|8295.2|8290.2|0
1702284000000|2023-12-11 08:40:00|8296.7|8291.7|8295.5|8290.5|8296.8|8291.8|8293.7|8288.7|0
1702284300000|2023-12-11 08:45:00|8295.3|8290.3|8295.7|8290.7|8296.9|8291.9|8294.1|8289.1|0
1702284600000|2023-12-11 08:50:00|8295.8|8290.8|8296.1|8291.1|8297.6|8292.6|8293.7|8288.7|0
1702284900000|2023-12-11 08:55:00|8296|8291|8294.1|8289.1|8296.3|8291.3|8293.8|8288.8|0
1702285200000|2023-12-11 09:00:00|8294.2|8289.2|8294.3|8291.3|8295.8|8292.8|8289.6|8286.6|0
1702285500000|2023-12-11 09:05:00|8293.8|8290.8|8299.8|8296.8|8300.2|8297.2|8293.8|8290.8|0
1702285800000|2023-12-11 09:10:00|8300|8297|8297.6|8294.6|8300|8297|8297.3|8294.3|0
1702286100000|2023-12-11 09:15:00|8297.5|8294.5|8296.2|8293.2|8298.1|8295.1|8296.1|8293.1|0
1702286400000|2023-12-11 09:20:00|8296.1|8293.1|8297.3|8294.3|8297.8|8294.8|8295.9|8292.9|0
1702286700000|2023-12-11 09:25:00|8297.2|8294.2|8299.6|8296.6|8300.3|8297.3|8297.2|8294.2|0
1702287000000|2023-12-11 09:30:00|8299.7|8296.7|8298.3|8295.3|8300.2|8297.2|8297.8|8294.8|0
1702287300000|2023-12-11 09:35:00|8298.4|8295.4|8296.9|8293.9|8298.5|8295.5|8296.4|8293.4|0
1702287600000|2023-12-11 09:40:00|8297|8294|8296.4|8293.4|8297.2|8294.2|8296.3|8293.3|0
1702287900000|2023-12-11 09:45:00|8296.5|8293.5|8295.4|8292.4|8296.5|8293.5|8294.8|8291.8|0
1702288200000|2023-12-11 09:50:00|8295.3|8292.3|8293.2|8290.2|8295.4|8292.4|8293|8290|0
1702288500000|2023-12-11 09:55:00|8293.1|8290.1|8291.1|8288.1|8293.1|8290.1|8290.9|8287.9|0
1702288800000|2023-12-11 10:00:00|8291.2|8288.2|8290.4|8287.4|8292.2|8289.2|8290.4|8287.4|0
1702289100000|2023-12-11 10:05:00|8290.2|8287.2|8292.7|8289.7|8292.8|8289.8|8289.2|8286.2|0
1702289400000|2023-12-11 10:10:00|8292.8|8289.8|8290.7|8287.7|8293.8|8290.8|8290.6|8287.6|0
1702289700000|2023-12-11 10:15:00|8290.8|8287.8|8292.2|8289.2|8292.4|8289.4|8290.6|8287.6|0
1702290000000|2023-12-11 10:20:00|8292.1|8289.1|8291.2|8288.2|8292.3|8289.3|8291|8288|0
1702290300000|2023-12-11 10:25:00|8291.1|8288.1|8285.6|8282.6|8291.3|8288.3|8284.7|8281.7|0
1702290600000|2023-12-11 10:30:00|8285.7|8282.7|8287.3|8284.3|8289.2|8286.2|8285.3|8282.3|0
1702290900000|2023-12-11 10:35:00|8287.2|8284.2|8288.1|8285.1|8288.8|8285.8|8285.3|8282.3|0
1702291200000|2023-12-11 10:40:00|8288.2|8285.2|8288|8285|8288.3|8285.3|8286.5|8283.5|0
1702291500000|2023-12-11 10:45:00|8288.1|8285.1|8287.6|8284.6|8288.6|8285.6|8286.6|8283.6|0
1702291800000|2023-12-11 10:50:00|8287.5|8284.5|8286.3|8283.3|8287.5|8284.5|8285.5|8282.5|0
1702292100000|2023-12-11 10:55:00|8286.4|8283.4|8286.1|8283.1|8286.8|8283.8|8284.1|8281.1|0
1702292400000|2023-12-11 11:00:00|8286.2|8283.2|8288.3|8285.3|8288.5|8285.5|8285.9|8282.9|0
1702292700000|2023-12-11 11:05:00|8288.1|8285.1|8287.1|8284.1|8288.1|8285.1|8286.5|8283.5|0
1702293000000|2023-12-11 11:10:00|8286.9|8283.9|8287.7|8284.7|8288.4|8285.4|8286.7|8283.7|0
1702293300000|2023-12-11 11:15:00|8288.1|8285.1|8284|8281|8288.1|8285.1|8283.3|8280.3|0
1702293600000|2023-12-11 11:20:00|8284.1|8281.1|8281.7|8278.7|8284.9|8281.9|8281.1|8278.1|0
1702293900000|2023-12-11 11:25:00|8281.8|8278.8|8282|8279|8283|8280|8279.3|8276.3|0
1702294200000|2023-12-11 11:30:00|8282.3|8279.3|8284.2|8281.2|8284.8|8281.8|8282|8279|0
1702294500000|2023-12-11 11:35:00|8284|8281|8286.4|8283.4|8286.5|8283.5|8283.2|8280.2|0
1702294800000|2023-12-11 11:40:00|8286.5|8283.5|8286.3|8283.3|8287.3|8284.3|8285.9|8282.9|0
1702295100000|2023-12-11 11:45:00|8286.2|8283.2|8284.9|8281.9|8286.3|8283.3|8284.6|8281.6|0
1702295400000|2023-12-11 11:50:00|8284.8|8281.8|8286.7|8283.7|8286.8|8283.8|8284.8|8281.8|0
1702295700000|2023-12-11 11:55:00|8286.6|8283.6|8288.9|8285.9|8289.2|8286.2|8286.6|8283.6|0
1702296000000|2023-12-11 12:00:00|8288|8285|8297.3|8294.3|8298.2|8295.2|8288|8285|0
1702296300000|2023-12-11 12:05:00|8297.5|8294.5|8297.4|8294.4|8297.6|8294.6|8295.5|8292.5|0
1702296600000|2023-12-11 12:10:00|8297.5|8294.5|8299.8|8296.8|8300.2|8297.2|8297.5|8294.5|0
1702296900000|2023-12-11 12:15:00|8299.7|8296.7|8305.4|8302.4|8306.6|8303.6|8299.6|8296.6|0
1702297200000|2023-12-11 12:20:00|8305.5|8302.5|8304.5|8301.5|8305.8|8302.8|8304.5|8301.5|0
1702297500000|2023-12-11 12:25:00|8304.3|8301.3|8301.3|8298.3|8304.3|8301.3|8301.3|8298.3|0
1702297800000|2023-12-11 12:30:00|8301.6|8298.6|8299.9|8296.9|8301.6|8298.6|8298.9|8295.9|0
1702298100000|2023-12-11 12:35:00|8299.8|8296.8|8297.2|8294.2|8301.1|8298.1|8297.2|8294.2|0
1702298400000|2023-12-11 12:40:00|8297.4|8294.4|8297|8294|8297.4|8294.4|8296.4|8293.4|0
1702298700000|2023-12-11 12:45:00|8297.1|8294.1|8296.7|8293.7|8298|8295|8296.7|8293.7|0
1702299000000|2023-12-11 12:50:00|8296.6|8293.6|8294.6|8291.6|8296.6|8293.6|8293.5|8290.5|0
1702299300000|2023-12-11 12:55:00|8294.4|8291.4|8296.1|8293.1|8296.6|8293.6|8294|8291|0
1702299600000|2023-12-11 13:00:00|8296|8293|8287.4|8284.4|8296|8293|8287|8284|0
1702299900000|2023-12-11 13:05:00|8287.3|8284.3|8287|8284|8288.1|8285.1|8286.4|8283.4|0
1702300200000|2023-12-11 13:10:00|8287.2|8284.2|8284.9|8281.9|8287.7|8284.7|8284|8281|0
1702300500000|2023-12-11 13:15:00|8285|8282|8290|8287|8290|8287|8285|8282|0
1702300800000|2023-12-11 13:20:00|8290.1|8287.1|8293.4|8290.4|8293.4|8290.4|8290.1|8287.1|0
1702301100000|2023-12-11 13:25:00|8293.6|8290.6|8291.8|8288.8|8293.6|8290.6|8291.4|8288.4|0
1702301400000|2023-12-11 13:30:00|8291.7|8288.7|8290.9|8287.9|8292|8289|8289.1|8286.1|0
1702301700000|2023-12-11 13:35:00|8291.4|8288.4|8296.7|8293.7|8297|8294|8291.3|8288.3|0
1702302000000|2023-12-11 13:40:00|8296.6|8293.6|8294.4|8291.4|8297|8294|8293.5|8290.5|0
1702302300000|2023-12-11 13:45:00|8294.5|8291.5|8295.4|8292.4|8297.5|8294.5|8294.4|8291.4|0
1702302600000|2023-12-11 13:50:00|8295.3|8292.3|8291.8|8288.8|8295.7|8292.7|8291.8|8288.8|0
1702302900000|2023-12-11 13:55:00|8292.1|8289.1|8289.6|8286.6|8293.8|8290.8|8289.1|8286.1|0
1702303200000|2023-12-11 14:00:00|8289.7|8286.7|8297.5|8294.5|8298.6|8295.6|8288.8|8285.8|0
1702303500000|2023-12-11 14:05:00|8297.6|8294.6|8292.1|8289.1|8297.6|8294.6|8291.4|8288.4|0
1702303800000|2023-12-11 14:10:00|8292|8289|8292.3|8289.3|8296|8293|8291.1|8288.1|0
1702304100000|2023-12-11 14:15:00|8292.4|8289.4|8294.7|8291.7|8295.3|8292.3|8291.3|8288.3|0
1702304400000|2023-12-11 14:20:00|8294.6|8291.6|8293.9|8290.9|8295|8292|8288.6|8285.6|0
1702304700000|2023-12-11 14:25:00|8293.7|8290.7|8264.4|8261.4|8293.7|8290.7|8261.4|8258.4|0
1702305000000|2023-12-11 14:30:00|8265.7|8262.7|8263.3|8261.5|8284.7|8282.9|8234.5|8232.7|0
1702305300000|2023-12-11 14:35:00|8263.6|8261.8|8291.4|8289.6|8293|8291.2|8249.5|8247.7|0
1702305600000|2023-12-11 14:40:00|8291.5|8289.7|8289.5|8287.7|8310|8308.2|8280.7|8278.9|0
1702305900000|2023-12-11 14:45:00|8289.4|8287.6|8294.3|8292.5|8304.3|8302.5|8285|8283.2|0
1702306200000|2023-12-11 14:50:00|8294.9|8293.1|8299.9|8298.1|8311|8309.2|8290.6|8288.8|0
1702306500000|2023-12-11 14:55:00|8299.6|8297.8|8305.5|8303.7|8308.5|8306.7|8284.9|8283.1|0
1702306800000|2023-12-11 15:00:00|8308.8|8307|8298.5|8296.7|8308.8|8307|8289.5|8287.7|0
1702307100000|2023-12-11 15:05:00|8298.6|8296.8|8300.9|8299.1|8308.1|8306.3|8293.5|8291.7|0
1702307400000|2023-12-11 15:10:00|8301.5|8299.7|8293.6|8291.8|8303|8301.2|8287.6|8285.8|0
1702307700000|2023-12-11 15:15:00|8293.8|8292|8280.9|8279.1|8300.4|8298.6|8276.1|8274.3|0
1702308000000|2023-12-11 15:20:00|8279.2|8277.4|8279.5|8277.7|8287.9|8286.1|8277|8275.2|0
1702308300000|2023-12-11 15:25:00|8279.2|8277.4|8265.7|8263.9|8283.4|8281.6|8264.6|8262.8|0
1702308600000|2023-12-11 15:30:00|8265.8|8264|8284.2|8282.4|8286.4|8284.6|8258.9|8257.1|0
1702308900000|2023-12-11 15:35:00|8283.4|8281.6|8282.8|8281|8291.9|8290.1|8278|8276.2|0
1702309200000|2023-12-11 15:40:00|8282.9|8281.1|8286.4|8284.6|8288.3|8286.5|8273.1|8271.3|0
1702309500000|2023-12-11 15:45:00|8286.3|8284.5|8301.8|8300|8305.2|8303.4|8285.9|8284.1|0
1702309800000|2023-12-11 15:50:00|8302|8300.2|8313.4|8311.6|8314.3|8312.5|8301.5|8299.7|0
1702310100000|2023-12-11 15:55:00|8313.5|8311.7|8304.2|8302.4|8316.5|8314.7|8304.2|8302.4|0
1702310400000|2023-12-11 16:00:00|8304.5|8302.7|8310.4|8308.6|8313.8|8312|8302.4|8300.6|0
1702310700000|2023-12-11 16:05:00|8310.7|8308.9|8292.1|8290.3|8310.9|8309.1|8290.2|8288.4|0
1702311000000|2023-12-11 16:10:00|8292.2|8290.4|8275.9|8274.1|8292.7|8290.9|8274|8272.2|0
1702311300000|2023-12-11 16:15:00|8276|8274.2|8282.4|8280.6|8285.7|8283.9|8275.8|8274|0
1702311600000|2023-12-11 16:20:00|8282.5|8280.7|8288|8286.2|8288.9|8287.1|8275.1|8273.3|0
1702311900000|2023-12-11 16:25:00|8287.9|8286.1|8281.1|8279.3|8293|8291.2|8277.8|8276|0
1702312200000|2023-12-11 16:30:00|8281.9|8280.1|8269.4|8267.6|8286.6|8284.8|8263.3|8261.5|0
1702312500000|2023-12-11 16:35:00|8270.3|8268.5|8280.6|8278.8|8283.2|8281.4|8265.9|8264.1|0
1702312800000|2023-12-11 16:40:00|8280.7|8278.9|8280.9|8279.1|8283.8|8282|8273.3|8271.5|0
1702313100000|2023-12-11 16:45:00|8281.6|8279.8|8288.1|8286.3|8288.5|8286.7|8276.9|8275.1|0
1702313400000|2023-12-11 16:50:00|8288|8286.2|8285.8|8284|8293.5|8291.7|8282.2|8280.4|0
1702313700000|2023-12-11 16:55:00|8285.7|8283.9|8289|8287.2|8289.5|8287.7|8281.3|8279.5|0
1702314000000|2023-12-11 17:00:00|8288.9|8287.1|8297.3|8295.5|8298.1|8296.3|8281.1|8279.3|0
1702314300000|2023-12-11 17:05:00|8297.8|8296|8306.6|8304.8|8307.3|8305.5|8297.6|8295.8|0
1702314600000|2023-12-11 17:10:00|8306.8|8305|8305.5|8303.7|8309.1|8307.3|8303|8301.2|0
1702314900000|2023-12-11 17:15:00|8305.4|8303.6|8307.9|8306.1|8307.9|8306.1|8302|8300.2|0
1702315200000|2023-12-11 17:20:00|8308.1|8306.3|8313.7|8311.9|8313.9|8312.1|8307.2|8305.4|0
1702315500000|2023-12-11 17:25:00|8313.9|8312.1|8317|8315.2|8318.4|8316.6|8307.9|8306.1|0
1702315800000|2023-12-11 17:30:00|8316.9|8315.1|8314.8|8313|8318.5|8316.7|8310.9|8309.1|0
1702316100000|2023-12-11 17:35:00|8314.4|8312.6|8317.1|8315.3|8319|8317.2|8313.6|8311.8|0
1702316400000|2023-12-11 17:40:00|8317.6|8315.8|8310.1|8308.3|8318.1|8316.3|8308.4|8306.6|0
1702316700000|2023-12-11 17:45:00|8309.9|8308.1|8318.2|8316.4|8318.4|8316.6|8309.8|8308|0
1702317000000|2023-12-11 17:50:00|8317.9|8316.1|8319.6|8317.8|8321.1|8319.3|8312.7|8310.9|0
1702317300000|2023-12-11 17:55:00|8319.8|8318|8320.7|8318.9|8322|8320.2|8317.6|8315.8|0
1702317600000|2023-12-11 18:00:00|8320|8318.2|8334.7|8332.9|8334.9|8333.1|8315.9|8314.1|0
1702317900000|2023-12-11 18:05:00|8334.8|8333|8333.6|8331.8|8336.2|8334.4|8329.2|8327.4|0
1702318200000|2023-12-11 18:10:00|8333.3|8331.5|8324.4|8322.6|8333.3|8331.5|8324.3|8322.5|0
1702318500000|2023-12-11 18:15:00|8324.3|8322.5|8331.3|8329.5|8331.8|8330|8324.3|8322.5|0
1702318800000|2023-12-11 18:20:00|8331.4|8329.6|8335.1|8333.3|8336.6|8334.8|8331.4|8329.6|0
1702319100000|2023-12-11 18:25:00|8335.2|8333.4|8332.9|8331.1|8337.5|8335.7|8332.3|8330.5|0
1702319400000|2023-12-11 18:30:00|8333.2|8331.4|8332.8|8331|8336|8334.2|8329.9|8328.1|0
1702319700000|2023-12-11 18:35:00|8332.6|8330.8|8327.5|8325.7|8333.7|8331.9|8327.5|8325.7|0
1702320000000|2023-12-11 18:40:00|8326.9|8325.1|8328.1|8326.3|8329.4|8327.6|8325|8323.2|0
1702320300000|2023-12-11 18:45:00|8328|8326.2|8335.8|8334|8336.4|8334.6|8326.4|8324.6|0
1702320600000|2023-12-11 18:50:00|8335.6|8333.8|8336.4|8334.6|8341|8339.2|8333.9|8332.1|0
1702320900000|2023-12-11 18:55:00|8336.3|8334.5|8334.2|8332.4|8339.2|8337.4|8333.9|8332.1|0
1702321200000|2023-12-11 19:00:00|8334|8332.2|8338.5|8336.7|8341.5|8339.7|8333.9|8332.1|0
1702321500000|2023-12-11 19:05:00|8338.2|8336.4|8343|8341.2|8343|8341.2|8337.2|8335.4|0
1702321800000|2023-12-11 19:10:00|8342.6|8340.8|8345|8343.2|8347.4|8345.6|8341.5|8339.7|0
1702322100000|2023-12-11 19:15:00|8344.9|8343.1|8334.3|8332.5|8344.9|8343.1|8331.9|8330.1|0
1702322400000|2023-12-11 19:20:00|8334.2|8332.4|8334|8332.2|8338.9|8337.1|8333.7|8331.9|0
1702322700000|2023-12-11 19:25:00|8333.9|8332.1|8339.2|8337.4|8339.6|8337.8|8333.4|8331.6|0
1702323000000|2023-12-11 19:30:00|8339|8337.2|8340.3|8338.5|8342.5|8340.7|8335|8333.2|0
1702323300000|2023-12-11 19:35:00|8340.2|8338.4|8332.6|8330.8|8341.7|8339.9|8331.3|8329.5|0
1702323600000|2023-12-11 19:40:00|8332.7|8330.9|8328|8326.2|8333.5|8331.7|8326|8324.2|0
1702323900000|2023-12-11 19:45:00|8328.1|8326.3|8330.8|8329|8330.8|8329|8326.5|8324.7|0
1702324200000|2023-12-11 19:50:00|8330.9|8329.1|8333.6|8331.8|8333.6|8331.8|8327.4|8325.6|0
1702324500000|2023-12-11 19:55:00|8333.5|8331.7|8335.8|8334|8337.7|8335.9|8331.4|8329.6|0
1702324800000|2023-12-11 20:00:00|8336.4|8334.6|8330.1|8328.3|8338.5|8336.7|8325.8|8324|0
1702325100000|2023-12-11 20:05:00|8330.2|8328.4|8335.5|8333.7|8338.9|8337.1|8330.2|8328.4|0
1702325400000|2023-12-11 20:10:00|8335.6|8333.8|8332.8|8331|8335.8|8334|8325.6|8323.8|0
1702325700000|2023-12-11 20:15:00|8333.4|8331.6|8334.5|8332.7|8336.9|8335.1|8333.3|8331.5|0
1702326000000|2023-12-11 20:20:00|8334.4|8332.6|8332.6|8330.8|8334.4|8332.6|8325|8323.2|0
1702326300000|2023-12-11 20:25:00|8332.5|8330.7|8320.3|8318.5|8333|8331.2|8316.7|8314.9|0
1702326600000|2023-12-11 20:30:00|8320.1|8318.3|8324|8322.2|8327.2|8325.4|8318.9|8317.1|0
1702326900000|2023-12-11 20:35:00|8323.9|8322.1|8329.3|8327.5|8329.4|8327.6|8322.7|8320.9|0
1702327200000|2023-12-11 20:40:00|8329.7|8327.9|8325|8323.2|8330.5|8328.7|8322.8|8321|0
1702327500000|2023-12-11 20:45:00|8324.9|8323.1|8325.5|8323.7|8329.8|8328|8322.8|8321|0
1702327800000|2023-12-11 20:50:00|8323.8|8322|8323.2|8321.4|8328.1|8326.3|8318.6|8316.8|0
1702328100000|2023-12-11 20:55:00|8323.6|8321.8|8329|8327.2|8331.2|8329.4|8321.5|8319.7|0
1702328400000|2023-12-11 21:00:00|8329.6|8326.6|8331.9|8328.9|8332.3|8329.3|8327.6|8324.6|0
1702328700000|2023-12-11 21:05:00|8331.7|8328.7|8326.4|8323.4|8331.9|8328.9|8326.4|8323.4|0
1702329000000|2023-12-11 21:10:00|8326.3|8323.3|8328.1|8325.1|8328.4|8325.4|8325.3|8322.3|0
1702329300000|2023-12-11 21:15:00|8328|8325|8326.3|8323.3|8329.2|8326.2|8326.1|8323.1|0
1702329600000|2023-12-11 21:20:00|8326.4|8323.4|8325.8|8322.8|8327.4|8324.4|8325.7|8322.7|0
1702329900000|2023-12-11 21:25:00|8326.1|8323.1|8325.7|8322.7|8326.3|8323.3|8325.1|8322.1|0
1702330200000|2023-12-11 21:30:00|8325.6|8322.6|8326.5|8323.5|8326.5|8323.5|8325.4|8322.4|0
1702330500000|2023-12-11 21:35:00|8326.4|8323.4|8325.7|8322.7|8326.9|8323.9|8325.6|8322.6|0
1702330800000|2023-12-11 21:40:00|8325.8|8322.8|8328.4|8325.4|8328.8|8325.8|8325.8|8322.8|0
1702331100000|2023-12-11 21:45:00|8328.6|8325.6|8328.3|8325.3|8329|8326|8327.6|8324.6|0
1702331400000|2023-12-11 21:50:00|8328.2|8325.2|8327.4|8324.4|8329.2|8326.2|8327.4|8324.4|0
1702331700000|2023-12-11 21:55:00|8327.5|8324.5|8327.7|8324.7|8327.7|8324.7|8326.8|8323.8|0
1702332000000|2023-12-11 22:00:00|8327.6|8324.6|8327.6|8324.6|8327.6|8324.6|8326.9|8323.9|0
1702332300000|2023-12-11 22:05:00|8327.3|8324.3|8326.3|8323.3|8327.5|8324.5|8326.1|8323.1|0
1702332600000|2023-12-11 22:10:00|8326.2|8323.2|8324.1|8321.1|8326.5|8323.5|8323.7|8320.7|0
1702332900000|2023-12-11 22:15:00|8324|8321|8325.1|8322.1|8325.4|8322.4|8323.7|8320.7|0
1702333200000|2023-12-11 22:20:00|8324.5|8321.5|8325.4|8322.4|8325.8|8322.8|8324.4|8321.4|0
1702333500000|2023-12-11 22:25:00|8325.2|8322.2|8326.5|8323.5|8326.6|8323.6|8325.2|8322.2|0
1702333800000|2023-12-11 22:30:00|8326.6|8323.6|8326.4|8323.4|8327.2|8324.2|8326.2|8323.2|0
1702334100000|2023-12-11 22:35:00|8326.3|8323.3|8326.5|8323.5|8327.2|8324.2|8326.3|8323.3|0
1702334400000|2023-12-11 22:40:00|8326.4|8323.4|8325.8|8322.8|8326.4|8323.4|8325.5|8322.5|0
1702334700000|2023-12-11 22:45:00|8325.7|8322.7|8325.1|8322.1|8325.9|8322.9|8325.1|8322.1|0
1702335000000|2023-12-11 22:50:00|8325.2|8322.2|8325.5|8322.5|8325.6|8322.6|8324.9|8321.9|0
1702335300000|2023-12-11 22:55:00|8325.6|8322.6|8324.8|8321.8|8325.6|8322.6|8324.7|8321.7|0
1702335600000|2023-12-11 23:00:00|8324.7|8321.7|8323.7|8320.7|8324.7|8321.7|8322.9|8319.9|0
1702335900000|2023-12-11 23:05:00|8323.6|8320.6|8321.3|8318.3|8323.9|8320.9|8321.3|8318.3|0
1702336200000|2023-12-11 23:10:00|8321.4|8318.4|8320.8|8317.8|8321.4|8318.4|8318.9|8315.9|0
1702336500000|2023-12-11 23:15:00|8320.7|8317.7|8321.3|8318.3|8321.4|8318.4|8320|8317|0
1702336800000|2023-12-11 23:20:00|8321.2|8318.2|8323.1|8320.1|8323.3|8320.3|8321|8318|0
1702337100000|2023-12-11 23:25:00|8323|8320|8323.6|8320.6|8323.6|8320.6|8322.8|8319.8|0
1702337400000|2023-12-11 23:30:00|8323.5|8320.5|8324.6|8321.6|8324.6|8321.6|8323.5|8320.5|0
1702337700000|2023-12-11 23:35:00|8324.5|8321.5|8324.4|8321.4|8324.9|8321.9|8324.3|8321.3|0
1702338000000|2023-12-11 23:40:00|8324.3|8321.3|8323.5|8320.5|8324.7|8321.7|8323.5|8320.5|0
1702338300000|2023-12-11 23:45:00|8323.6|8320.6|8324.3|8321.3|8324.3|8321.3|8323.5|8320.5|0
1702338600000|2023-12-11 23:50:00|8324.2|8321.2|8324.6|8321.6|8324.7|8321.7|8323.4|8320.4|0
1702338900000|2023-12-11 23:55:00|8324.7|8321.7|8324.7|8321.7|8324.9|8321.9|8324.4|8321.4|0
1702339200000|2023-12-12 00:00:00|8324.8|8321.8|8325.1|8322.1|8325.4|8322.4|8324.8|8321.8|0
1702339500000|2023-12-12 00:05:00|8325|8322|8325.5|8322.5|8325.6|8322.6|8325|8322|0
1702339800000|2023-12-12 00:10:00|8325.6|8322.6|8325|8322|8325.6|8322.6|8324|8321|0
1702340100000|2023-12-12 00:15:00|8325.1|8322.1|8326.6|8323.6|8326.6|8323.6|8324.8|8321.8|0
1702340400000|2023-12-12 00:20:00|8326.9|8323.9|8334.5|8331.5|8336.9|8333.9|8326.9|8323.9|0
1702340700000|2023-12-12 00:25:00|8334.3|8331.3|8333|8330|8334.8|8331.8|8332.8|8329.8|0
1702341000000|2023-12-12 00:30:00|8333.1|8330.1|8330.7|8327.7|8333.2|8330.2|8330.4|8327.4|0
1702341300000|2023-12-12 00:35:00|8330.6|8327.6|8331.4|8328.4|8332.6|8329.6|8330.1|8327.1|0
1702341600000|2023-12-12 00:40:00|8331.5|8328.5|8332.9|8329.9|8333.2|8330.2|8331.2|8328.2|0
1702341900000|2023-12-12 00:45:00|8333|8330|8333.8|8330.8|8333.8|8330.8|8332.4|8329.4|0
1702342200000|2023-12-12 00:50:00|8333.7|8330.7|8333.2|8330.2|8334.3|8331.3|8332.3|8329.3|0
1702342500000|2023-12-12 00:55:00|8333.1|8330.1|8334|8329|8334.3|8331.3|8331.9|8328.8|0
1702342800000|2023-12-12 01:00:00|8333.9|8328.9|8332.9|8327.9|8333.9|8328.9|8331.6|8326.6|0
1702343100000|2023-12-12 01:05:00|8332.8|8327.8|8334.2|8329.2|8334.7|8329.7|8331.8|8326.8|0
1702343400000|2023-12-12 01:10:00|8334.3|8329.3|8332.7|8327.7|8335.2|8330.2|8332.5|8327.5|0
1702343700000|2023-12-12 01:15:00|8332.4|8327.4|8331.7|8326.7|8333.7|8328.7|8330.4|8325.4|0
1702344000000|2023-12-12 01:20:00|8331.5|8326.5|8331.5|8326.5|8332.6|8327.6|8330.7|8325.7|0
1702344300000|2023-12-12 01:25:00|8331.6|8326.6|8330.1|8325.1|8332.8|8327.8|8329.8|8324.8|0
1702344600000|2023-12-12 01:30:00|8330.4|8325.4|8329.6|8324.6|8332.3|8327.3|8329.3|8324.3|0
1702344900000|2023-12-12 01:35:00|8329.7|8324.7|8332.3|8327.3|8332.4|8327.4|8329.1|8324.1|0
1702345200000|2023-12-12 01:40:00|8332.2|8327.2|8328.8|8323.8|8332.2|8327.2|8328.8|8323.8|0
1702345500000|2023-12-12 01:45:00|8328.7|8323.7|8331.9|8326.9|8332.1|8327.1|8327.9|8322.9|0
1702345800000|2023-12-12 01:50:00|8331.8|8326.8|8331.8|8326.8|8332.2|8327.2|8330.3|8325.3|0
1702346100000|2023-12-12 01:55:00|8331.7|8326.7|8330.7|8325.7|8332.5|8327.5|8329.9|8324.9|0
1702346400000|2023-12-12 02:00:00|8330.6|8325.6|8331.1|8326.1|8331.9|8326.9|8330.1|8325.1|0
1702346700000|2023-12-12 02:05:00|8330.7|8325.7|8331|8326|8332.2|8327.2|8329.9|8324.9|0
1702347000000|2023-12-12 02:10:00|8330.9|8325.9|8330.6|8325.6|8332.6|8327.6|8330.1|8325.1|0
1702347300000|2023-12-12 02:15:00|8330.5|8325.5|8331|8326|8332.5|8327.5|8330.4|8325.4|0
1702347600000|2023-12-12 02:20:00|8330.9|8325.9|8330.7|8325.7|8331.7|8326.7|8329.8|8324.8|0
1702347900000|2023-12-12 02:25:00|8330.8|8325.8|8330.1|8325.1|8331.9|8326.9|8330|8325|0
1702348200000|2023-12-12 02:30:00|8330|8325|8331.7|8326.7|8331.9|8326.9|8330|8325|0
1702348500000|2023-12-12 02:35:00|8331.5|8326.5|8330.7|8325.7|8332.5|8327.5|8330.2|8325.2|0
1702348800000|2023-12-12 02:40:00|8330.6|8325.6|8331.9|8326.9|8332.7|8327.7|8330|8325|0
1702349100000|2023-12-12 02:45:00|8332|8327|8333.1|8328.1|8333.1|8328.1|8331.5|8326.5|0
1702349400000|2023-12-12 02:50:00|8333|8328|8333.5|8328.5|8333.7|8328.7|8331.9|8326.9|0
1702349700000|2023-12-12 02:55:00|8333.6|8328.6|8332.7|8327.7|8334.4|8329.4|8332.4|8327.4|0
1702350000000|2023-12-12 03:00:00|8332.8|8327.8|8333.1|8328.1|8334|8329|8332|8327|0
1702350300000|2023-12-12 03:05:00|8332.9|8327.9|8334.2|8329.2|8334.2|8329.2|8332.6|8327.6|0
1702350600000|2023-12-12 03:10:00|8334.4|8329.4|8334.4|8329.4|8334.7|8329.7|8333.7|8328.7|0
1702350900000|2023-12-12 03:15:00|8334.2|8329.2|8333.7|8328.7|8335.4|8330.4|8333.7|8328.7|0
1702351200000|2023-12-12 03:20:00|8333.8|8328.8|8334|8329|8334.2|8329.2|8333.5|8328.5|0
1702351500000|2023-12-12 03:25:00|8333.9|8328.9|8334.1|8329.1|8334.4|8329.4|8333.2|8328.2|0
1702351800000|2023-12-12 03:30:00|8334|8329|8335.6|8330.6|8335.6|8330.6|8333|8328|0
1702352100000|2023-12-12 03:35:00|8335.5|8330.5|8335.4|8330.4|8336.3|8331.3|8334.7|8329.7|0
1702352400000|2023-12-12 03:40:00|8335.5|8330.5|8334.7|8329.7|8335.9|8330.9|8334.4|8329.4|0
1702352700000|2023-12-12 03:45:00|8334.8|8329.8|8334.6|8329.6|8335.1|8330.1|8334.4|8329.4|0
1702353000000|2023-12-12 03:50:00|8334.5|8329.5|8333.1|8328.1|8334.8|8329.8|8332.4|8327.4|0
1702353300000|2023-12-12 03:55:00|8333|8328|8332.6|8327.6|8333.2|8328.2|8331.9|8326.9|0
1702353600000|2023-12-12 04:00:00|8332.7|8327.7|8332.5|8327.5|8333.1|8328.1|8332.3|8327.3|0
1702353900000|2023-12-12 04:05:00|8332.6|8327.6|8331.3|8326.3|8332.6|8327.6|8331.2|8326.2|0
1702354200000|2023-12-12 04:10:00|8331.4|8326.4|8332.6|8327.6|8333.5|8328.5|8331.3|8326.3|0
1702354500000|2023-12-12 04:15:00|8332.5|8327.5|8333|8328|8333.5|8328.5|8332.3|8327.3|0
1702354800000|2023-12-12 04:20:00|8332.9|8327.9|8333.5|8328.5|8333.5|8328.5|8332.6|8327.6|0
1702355100000|2023-12-12 04:25:00|8333.6|8328.6|8334|8329|8334.2|8329.2|8333.3|8328.3|0
1702355400000|2023-12-12 04:30:00|8333.9|8328.9|8333|8328|8334.8|8329.8|8332.9|8327.9|0
1702355700000|2023-12-12 04:35:00|8332.9|8327.9|8332.6|8327.6|8332.9|8327.9|8332.1|8327.1|0
1702356000000|2023-12-12 04:40:00|8332.7|8327.7|8332.5|8327.5|8333.1|8328.1|8332.4|8327.4|0
1702356300000|2023-12-12 04:45:00|8332.6|8327.6|8333|8328|8334|8329|8332.4|8327.4|0
1702356600000|2023-12-12 04:50:00|8332.9|8327.9|8333.6|8328.6|8334.1|8329.1|8332.7|8327.7|0
1702356900000|2023-12-12 04:55:00|8333.5|8328.5|8333.1|8328.1|8333.8|8328.8|8332.6|8327.6|0
1702357200000|2023-12-12 05:00:00|8333.2|8328.2|8334.5|8329.5|8334.5|8329.5|8332.6|8327.6|0
1702357500000|2023-12-12 05:05:00|8334.4|8329.4|8334.2|8329.2|8334.5|8329.5|8333|8328|0
1702357800000|2023-12-12 05:10:00|8334.3|8329.3|8335|8330|8335.4|8330.4|8334.2|8329.2|0
1702358100000|2023-12-12 05:15:00|8335.1|8330.1|8334.3|8329.3|8335.1|8330.1|8334.3|8329.3|0
1702358400000|2023-12-12 05:20:00|8334.2|8329.2|8334|8329|8335|8330|8333.4|8328.4|0
1702358700000|2023-12-12 05:25:00|8333.9|8328.9|8335.2|8330.2|8335.4|8330.4|8333.4|8328.4|0
1702359000000|2023-12-12 05:30:00|8335|8330|8335.4|8330.4|8335.7|8330.7|8334.5|8329.5|0
1702359300000|2023-12-12 05:35:00|8335.5|8330.5|8337|8332|8337.6|8332.6|8335.4|8330.4|0
1702359600000|2023-12-12 05:40:00|8337.1|8332.1|8339|8334|8340.2|8335.2|8337|8332|0
1702359900000|2023-12-12 05:45:00|8338.9|8333.9|8337.8|8332.8|8338.9|8333.9|8337.2|8332.2|0
1702360200000|2023-12-12 05:50:00|8337.9|8332.9|8337.8|8332.8|8338.1|8333.1|8337.2|8332.2|0
1702360500000|2023-12-12 05:55:00|8337.7|8332.7|8337.7|8332.7|8338.4|8333.4|8337.4|8332.4|0
1702360800000|2023-12-12 06:00:00|8337.8|8332.8|8338.4|8333.4|8339|8334|8337.2|8332.2|0
1702361100000|2023-12-12 06:05:00|8338.5|8333.5|8336.2|8331.2|8338.5|8333.5|8335.7|8330.7|0
1702361400000|2023-12-12 06:10:00|8336.3|8331.3|8337.2|8332.2|8338.8|8333.8|8336.3|8331.3|0
1702361700000|2023-12-12 06:15:00|8337.3|8332.3|8337.4|8332.4|8337.5|8332.5|8336.7|8331.7|0
1702362000000|2023-12-12 06:20:00|8337.3|8332.3|8336.5|8331.5|8338.2|8333.2|8336.3|8331.3|0
1702362300000|2023-12-12 06:25:00|8336.4|8331.4|8335.9|8330.9|8336.8|8331.8|8335.2|8330.2|0
1702362600000|2023-12-12 06:30:00|8336|8331|8336.3|8331.3|8336.3|8331.3|8334.7|8329.7|0
1702362900000|2023-12-12 06:35:00|8336.2|8331.2|8336|8331|8336.7|8331.7|8335.5|8330.5|0
1702363200000|2023-12-12 06:40:00|8336.1|8331.1|8336.6|8331.6|8338|8333|8336.1|8331.1|0
1702363500000|2023-12-12 06:45:00|8336.5|8331.5|8336.6|8331.6|8337.2|8332.2|8335.8|8330.8|0
1702363800000|2023-12-12 06:50:00|8336.5|8331.5|8338.8|8333.8|8338.8|8333.8|8336.5|8331.5|0
1702364100000|2023-12-12 06:55:00|8338.9|8333.9|8337.5|8332.5|8339.2|8334.2|8337.5|8332.5|0
1702364400000|2023-12-12 07:00:00|8337.6|8332.6|8339.1|8334.1|8339.2|8334.2|8335.7|8330.7|0
1702364700000|2023-12-12 07:05:00|8339|8334|8338.9|8333.9|8340.3|8335.3|8338.2|8333.2|0
1702365000000|2023-12-12 07:10:00|8338.8|8333.8|8337.4|8332.4|8338.9|8333.9|8337.3|8332.3|0
1702365300000|2023-12-12 07:15:00|8337.5|8332.5|8336.7|8331.7|8337.9|8332.9|8336.2|8331.2|0
1702365600000|2023-12-12 07:20:00|8336.8|8331.8|8339.1|8334.1|8339.2|8334.2|8336.1|8331.1|0
1702365900000|2023-12-12 07:25:00|8339.2|8334.2|8336.3|8331.3|8339.4|8334.4|8336.2|8331.2|0
1702366200000|2023-12-12 07:30:00|8336.4|8331.4|8336.9|8331.9|8338.5|8333.5|8336.1|8331.1|0
1702366500000|2023-12-12 07:35:00|8337|8332|8337.9|8332.9|8338.2|8333.2|8336.6|8331.6|0
1702366800000|2023-12-12 07:40:00|8337.8|8332.8|8337.5|8332.5|8338.5|8333.5|8337.2|8332.2|0
1702367100000|2023-12-12 07:45:00|8337.6|8332.6|8339.1|8334.1|8340.5|8335.5|8336.4|8331.4|0
1702367400000|2023-12-12 07:50:00|8339.5|8334.5|8340|8335|8340.6|8335.6|8339.1|8334.1|0
1702367700000|2023-12-12 07:55:00|8340.2|8335.2|8336.9|8331.9|8340.5|8335.5|8336.9|8331.9|0
1702368000000|2023-12-12 08:00:00|8337|8332|8337.6|8332.6|8338.4|8333.4|8336.1|8331.1|0
1702368300000|2023-12-12 08:05:00|8337.5|8332.5|8338.9|8333.9|8341.2|8336.2|8335.9|8330.9|0
1702368600000|2023-12-12 08:10:00|8339|8334|8340.8|8335.8|8341.1|8336.1|8337.8|8332.8|0
1702368900000|2023-12-12 08:15:00|8340.7|8335.7|8337.7|8332.7|8341.3|8336.3|8337.4|8332.4|0
1702369200000|2023-12-12 08:20:00|8337.6|8332.6|8338.8|8333.8|8340.8|8335.8|8337.2|8332.2|0
1702369500000|2023-12-12 08:25:00|8338.9|8333.9|8342.6|8337.6|8346.2|8341.2|8338.9|8333.9|0
1702369800000|2023-12-12 08:30:00|8342.7|8337.7|8340.4|8335.4|8342.8|8337.8|8339.2|8334.2|0
1702370100000|2023-12-12 08:35:00|8340.5|8335.5|8342.9|8337.9|8343.6|8338.6|8340|8335|0
1702370400000|2023-12-12 08:40:00|8342.8|8337.8|8342.9|8337.9|8343.4|8338.4|8341.2|8336.2|0
1702370700000|2023-12-12 08:45:00|8343|8338|8343.4|8338.4|8343.5|8338.5|8342.2|8337.2|0
1702371000000|2023-12-12 08:50:00|8343.6|8338.6|8342.4|8337.4|8343.7|8338.7|8342.3|8337.3|0
1702371300000|2023-12-12 08:55:00|8339.1|8334.1|8338.2|8333.2|8340.5|8335.5|8338|8333|0
1702371600000|2023-12-12 09:00:00|8338.1|8333.1|8349.6|8346.6|8351.1|8348.1|8338.1|8333.1|0
1702371900000|2023-12-12 09:05:00|8349.5|8346.5|8339.4|8336.4|8351.2|8348.2|8338.5|8335.5|0
1702372200000|2023-12-12 09:10:00|8339.5|8336.5|8337.7|8334.7|8344|8341|8336.9|8333.9|0
1702372500000|2023-12-12 09:15:00|8337.8|8334.8|8341.9|8338.9|8342.5|8339.5|8334.6|8331.6|0
1702372800000|2023-12-12 09:20:00|8342.3|8339.3|8339.5|8336.5|8342.4|8339.4|8339.1|8336.1|0
1702373100000|2023-12-12 09:25:00|8339.6|8336.6|8340.7|8337.7|8340.9|8337.9|8333.8|8330.8|0
1702373400000|2023-12-12 09:30:00|8340.5|8337.5|8339.2|8336.2|8341.1|8338.1|8338.8|8335.8|0
1702373700000|2023-12-12 09:35:00|8339|8336|8338.2|8335.2|8340.8|8337.8|8337.2|8334.2|0
1702374000000|2023-12-12 09:40:00|8338.4|8335.4|8340.1|8337.1|8341.5|8338.5|8337.6|8334.6|0
1702374300000|2023-12-12 09:45:00|8340.3|8337.3|8341.4|8338.4|8343.6|8340.6|8340.3|8337.3|0
1702374600000|2023-12-12 09:50:00|8341.5|8338.5|8344.3|8341.3|8344.6|8341.6|8340.2|8337.2|0
1702374900000|2023-12-12 09:55:00|8344.4|8341.4|8343.2|8340.2|8345.3|8342.3|8342.8|8339.8|0
1702375200000|2023-12-12 10:00:00|8343.1|8340.1|8342.2|8339.2|8344.3|8341.3|8341.6|8338.6|0
1702375500000|2023-12-12 10:05:00|8342|8339|8341.7|8338.7|8342|8339|8340.7|8337.7|0
1702375800000|2023-12-12 10:10:00|8341.6|8338.6|8342.2|8339.2|8342.4|8339.4|8341.5|8338.5|0
1702376100000|2023-12-12 10:15:00|8342.1|8339.1|8341.1|8338.1|8342.8|8339.8|8340.9|8337.9|0
1702376400000|2023-12-12 10:20:00|8340.9|8337.9|8339.1|8336.1|8341.3|8338.3|8339|8336|0
1702376700000|2023-12-12 10:25:00|8339|8336|8339.8|8336.8|8340|8337|8338.6|8335.6|0
1702377000000|2023-12-12 10:30:00|8339.7|8336.7|8339.6|8336.6|8339.8|8336.8|8338.6|8335.6|0
1702377300000|2023-12-12 10:35:00|8339.4|8336.4|8340.7|8337.7|8340.7|8337.7|8338.9|8335.9|0
1702377600000|2023-12-12 10:40:00|8340.6|8337.6|8342.6|8339.6|8343.7|8340.7|8340.6|8337.6|0
1702377900000|2023-12-12 10:45:00|8342.5|8339.5|8338.7|8335.7|8343.4|8340.4|8338.7|8335.7|0
1702378200000|2023-12-12 10:50:00|8338.8|8335.8|8345.4|8342.4|8345.4|8342.4|8338.5|8335.5|0
1702378500000|2023-12-12 10:55:00|8345.3|8342.3|8336.7|8333.7|8345.4|8342.4|8336.2|8333.2|0
1702378800000|2023-12-12 11:00:00|8336.6|8333.6|8345.7|8342.7|8346.1|8343.1|8336.6|8333.6|0
1702379100000|2023-12-12 11:05:00|8345.5|8342.5|8347.1|8344.1|8347.1|8344.1|8345.5|8342.5|0
1702379400000|2023-12-12 11:10:00|8347.2|8344.2|8345.3|8342.3|8347.7|8344.7|8345.1|8342.1|0
1702379700000|2023-12-12 11:15:00|8345.2|8342.2|8342.4|8339.4|8346.6|8343.6|8340.2|8337.2|0
1702380000000|2023-12-12 11:20:00|8342.3|8339.3|8341.4|8338.4|8342.3|8339.3|8339.1|8336.1|0
1702380300000|2023-12-12 11:25:00|8341.5|8338.5|8342.2|8339.2|8342.3|8339.3|8339.4|8336.4|0
1702380600000|2023-12-12 11:30:00|8342.1|8339.1|8338.3|8335.3|8342.1|8339.1|8338.1|8335.1|0
1702380900000|2023-12-12 11:35:00|8338.4|8335.4|8338.2|8335.2|8338.5|8335.5|8337.3|8334.3|0
1702381200000|2023-12-12 11:40:00|8338.3|8335.3|8337.9|8334.9|8341.6|8338.6|8337.7|8334.7|0
1702381500000|2023-12-12 11:45:00|8338.1|8335.1|8338.6|8335.6|8338.9|8335.9|8337.6|8334.6|0
1702381800000|2023-12-12 11:50:00|8338.8|8335.8|8339.3|8336.3|8340.5|8337.5|8338.1|8335.1|0
1702382100000|2023-12-12 11:55:00|8339.4|8336.4|8337.7|8334.7|8339.8|8336.8|8334.3|8331.3|0
1702382400000|2023-12-12 12:00:00|8337|8334|8341.4|8338.4|8341.4|8338.4|8333|8330|0
1702382700000|2023-12-12 12:05:00|8341.5|8338.5|8341.9|8338.9|8343.3|8340.3|8341.2|8338.2|0
1702383000000|2023-12-12 12:10:00|8341.8|8338.8|8340.7|8337.7|8342.9|8339.9|8339.4|8336.4|0
1702383300000|2023-12-12 12:15:00|8340.4|8337.4|8341.7|8338.7|8342.4|8339.4|8339.3|8336.3|0
1702383600000|2023-12-12 12:20:00|8341.8|8338.8|8343.1|8340.1|8343.3|8340.3|8340.3|8337.3|0
1702383900000|2023-12-12 12:25:00|8343.2|8340.2|8345.2|8342.2|8345.8|8342.8|8342.3|8339.3|0
1702384200000|2023-12-12 12:30:00|8345.1|8342.1|8342|8339|8345.1|8342.1|8342|8339|0
1702384500000|2023-12-12 12:35:00|8342.1|8339.1|8346.9|8343.9|8349.9|8346.9|8342|8339|0
1702384800000|2023-12-12 12:40:00|8347|8344|8350.2|8347.2|8350.8|8347.8|8346.6|8343.6|0
1702385100000|2023-12-12 12:45:00|8350.1|8347.1|8346.4|8343.4|8351.2|8348.2|8344.6|8341.6|0
1702385400000|2023-12-12 12:50:00|8346.3|8343.3|8347.6|8344.6|8349.1|8346.1|8346.3|8343.3|0
1702385700000|2023-12-12 12:55:00|8347.8|8344.8|8348.2|8345.2|8349.2|8346.2|8346.8|8343.8|0
1702386000000|2023-12-12 13:00:00|8348.4|8345.4|8349.1|8346.1|8349.4|8346.4|8346.8|8343.8|0
1702386300000|2023-12-12 13:05:00|8349|8346|8348.1|8345.1|8350|8347|8346.4|8343.4|0
1702386600000|2023-12-12 13:10:00|8348.2|8345.2|8347.8|8344.8|8348.4|8345.4|8344.6|8341.6|0
1702386900000|2023-12-12 13:15:00|8347.9|8344.9|8349|8346|8349.5|8346.5|8346.9|8343.9|0
1702387200000|2023-12-12 13:20:00|8349.1|8346.1|8347.9|8344.9|8349.2|8346.2|8346.1|8343.1|0
1702387500000|2023-12-12 13:25:00|8347.7|8344.7|8352.7|8349.7|8353|8350|8347.6|8344.6|0
1702387800000|2023-12-12 13:30:00|8354.4|8351.4|8333.3|8330.3|8358.7|8355.7|8332.5|8329.5|0
1702388100000|2023-12-12 13:35:00|8333|8330|8334.3|8331.3|8339.1|8336.1|8319.9|8316.9|0
1702388400000|2023-12-12 13:40:00|8333.4|8330.4|8326.3|8323.3|8333.4|8330.4|8322.4|8319.4|0
1702388700000|2023-12-12 13:45:00|8326.5|8323.5|8319.8|8316.8|8326.6|8323.6|8315.7|8312.7|0
1702389000000|2023-12-12 13:50:00|8319.4|8316.4|8308.1|8305.1|8323.5|8320.5|8307.9|8304.9|0
1702389300000|2023-12-12 13:55:00|8307.8|8304.8|8306.1|8303.1|8310.4|8307.4|8302.7|8299.7|0
1702389600000|2023-12-12 14:00:00|8306|8303|8314.7|8311.7|8315.5|8312.5|8305.9|8302.9|0
1702389900000|2023-12-12 14:05:00|8314.6|8311.6|8316.4|8313.4|8317.8|8314.8|8312.2|8309.2|0
1702390200000|2023-12-12 14:10:00|8316.6|8313.6|8317.5|8314.5|8320.4|8317.4|8316.3|8313.3|0
1702390500000|2023-12-12 14:15:00|8317.9|8314.9|8312.7|8309.7|8318.4|8315.4|8310.8|8307.8|0
1702390800000|2023-12-12 14:20:00|8312.9|8309.9|8310.8|8307.8|8313.7|8310.7|8308.5|8305.5|0
1702391100000|2023-12-12 14:25:00|8309|8306|8297.8|8294.8|8319.9|8316.9|8295.3|8292.3|0
1702391400000|2023-12-12 14:30:00|8299|8296|8314.8|8313|8328.4|8326.6|8299|8296|0
1702391700000|2023-12-12 14:35:00|8314|8312.2|8310|8308.2|8324|8322.2|8307.3|8305.5|0
1702392000000|2023-12-12 14:40:00|8310.2|8308.4|8306|8304.2|8327.9|8326.1|8297.3|8295.5|0
1702392300000|2023-12-12 14:45:00|8305.9|8304.1|8335.2|8333.4|8335.2|8333.4|8305|8303.2|0
1702392600000|2023-12-12 14:50:00|8334.7|8332.9|8326.5|8324.7|8339.2|8337.4|8323.5|8321.7|0
1702392900000|2023-12-12 14:55:00|8326.4|8324.6|8362.5|8360.7|8363.3|8361.5|8326.4|8324.6|0
1702393200000|2023-12-12 15:00:00|8362.8|8361|8362.9|8361.1|8367.9|8366.1|8353.2|8351.4|0
1702393500000|2023-12-12 15:05:00|8362.7|8360.9|8368|8366.2|8373|8371.2|8359.7|8357.9|0
1702393800000|2023-12-12 15:10:00|8367.6|8365.8|8348.4|8346.6|8367.6|8365.8|8347.5|8345.7|0
1702394100000|2023-12-12 15:15:00|8348.7|8346.9|8361.7|8359.9|8367.1|8365.3|8347.6|8345.8|0
1702394400000|2023-12-12 15:20:00|8362.4|8360.6|8356.2|8354.4|8366.7|8364.9|8350.2|8348.4|0
1702394700000|2023-12-12 15:25:00|8356.6|8354.8|8348.2|8346.4|8361.4|8359.6|8342.6|8340.8|0
1702395000000|2023-12-12 15:30:00|8348.7|8346.9|8343.5|8341.7|8355.3|8353.5|8337.7|8335.9|0
1702395300000|2023-12-12 15:35:00|8343.4|8341.6|8348.7|8346.9|8352.9|8351.1|8341.5|8339.7|0
1702395600000|2023-12-12 15:40:00|8348.5|8346.7|8343.9|8342.1|8352.6|8350.8|8338.8|8337|0
1702395900000|2023-12-12 15:45:00|8344.3|8342.5|8341.2|8339.4|8347.7|8345.9|8339|8337.2|0
1702396200000|2023-12-12 15:50:00|8341.6|8339.8|8351.7|8349.9|8353.2|8351.4|8339|8337.2|0
1702396500000|2023-12-12 15:55:00|8351.8|8350|8359.8|8358|8361|8359.2|8351.5|8349.7|0
1702396800000|2023-12-12 16:00:00|8360|8358.2|8365.2|8363.4|8366|8364.2|8359.8|8358|0
1702397100000|2023-12-12 16:05:00|8365.1|8363.3|8363.4|8361.6|8369.9|8368.1|8360.4|8358.6|0
1702397400000|2023-12-12 16:10:00|8363.3|8361.5|8365.8|8364|8366.1|8364.3|8359.2|8357.4|0
1702397700000|2023-12-12 16:15:00|8365.7|8363.9|8367.1|8365.3|8371.4|8369.6|8363.2|8361.4|0
1702398000000|2023-12-12 16:20:00|8367|8365.2|8378.4|8376.6|8380.7|8378.9|8366|8364.2|0
1702398300000|2023-12-12 16:25:00|8378.2|8376.4|8366.5|8364.7|8378.3|8376.5|8365.1|8363.3|0
1702398600000|2023-12-12 16:30:00|8366.6|8364.8|8369.1|8367.3|8373.8|8372|8365.2|8363.4|0
1702398900000|2023-12-12 16:35:00|8369.3|8367.5|8373.8|8372|8378.1|8376.3|8368.6|8366.8|0
1702399200000|2023-12-12 16:40:00|8374|8372.2|8375.5|8373.7|8377.1|8375.3|8371.1|8369.3|0
1702399500000|2023-12-12 16:45:00|8375.4|8373.6|8377.3|8375.5|8380.1|8378.3|8375.3|8373.5|0
1702399800000|2023-12-12 16:50:00|8377.5|8375.7|8369.2|8367.4|8377.7|8375.9|8367.1|8365.3|0
1702400100000|2023-12-12 16:55:00|8369|8367.2|8363.4|8361.6|8371|8369.2|8362.9|8361.1|0
1702400400000|2023-12-12 17:00:00|8363.7|8361.9|8360.4|8358.6|8365.6|8363.8|8358.5|8356.7|0
1702400700000|2023-12-12 17:05:00|8359.3|8357.5|8351.2|8349.4|8359.7|8357.9|8348.6|8346.8|0
1702401000000|2023-12-12 17:10:00|8350.8|8349|8358.5|8356.7|8359.7|8357.9|8347.5|8345.7|0
1702401300000|2023-12-12 17:15:00|8358.4|8356.6|8355.3|8353.5|8359.8|8358|8355.3|8353.5|0
1702401600000|2023-12-12 17:20:00|8355.2|8353.4|8359.6|8357.8|8360.2|8358.4|8354.8|8353|0
1702401900000|2023-12-12 17:25:00|8359.5|8357.7|8357|8355.2|8361.4|8359.6|8350.8|8349|0
1702402200000|2023-12-12 17:30:00|8357.2|8355.4|8366.9|8365.1|8369.5|8367.7|8357.2|8355.4|0
1702402500000|2023-12-12 17:35:00|8367.2|8365.4|8367.4|8365.6|8369.6|8367.8|8364.4|8362.6|0
1702402800000|2023-12-12 17:40:00|8366.5|8364.7|8367.9|8366.1|8370|8368.2|8365.6|8363.8|0
1702403100000|2023-12-12 17:45:00|8368|8366.2|8359|8357.2|8370.6|8368.8|8358.7|8356.9|0
1702403400000|2023-12-12 17:50:00|8358.9|8357.1|8363.8|8362|8364.6|8362.8|8358.7|8356.9|0
1702403700000|2023-12-12 17:55:00|8363.6|8361.8|8368.1|8366.3|8369.7|8367.9|8363.6|8361.8|0
1702404000000|2023-12-12 18:00:00|8367.8|8366|8377|8375.2|8378|8376.2|8364.1|8362.3|0
1702404300000|2023-12-12 18:05:00|8377.1|8375.3|8380.1|8378.3|8382|8380.2|8369.7|8367.9|0
1702404600000|2023-12-12 18:10:00|8380|8378.2|8378.1|8376.3|8382.3|8380.5|8374.9|8373.1|0
1702404900000|2023-12-12 18:15:00|8378|8376.2|8377.6|8375.8|8381.2|8379.4|8377.2|8375.4|0
1702405200000|2023-12-12 18:20:00|8377.4|8375.6|8373.1|8371.3|8378|8376.2|8370.6|8368.8|0
1702405500000|2023-12-12 18:25:00|8373.2|8371.4|8376.5|8374.7|8377.8|8376|8371.4|8369.6|0
1702405800000|2023-12-12 18:30:00|8376.6|8374.8|8380.1|8378.3|8380.8|8379|8373.8|8372|0
1702406100000|2023-12-12 18:35:00|8380.2|8378.4|8382.9|8381.1|8383.1|8381.3|8378.9|8377.1|0
1702406400000|2023-12-12 18:40:00|8383.6|8381.8|8386.4|8384.6|8387.7|8385.9|8383|8381.2|0
1702406700000|2023-12-12 18:45:00|8386.8|8385|8396.9|8395.1|8397.4|8395.6|8386.6|8384.8|0
1702407000000|2023-12-12 18:50:00|8396.7|8394.9|8397.5|8395.7|8400.4|8398.6|8396.1|8394.3|0
1702407300000|2023-12-12 18:55:00|8397.3|8395.5|8395.5|8393.7|8398.1|8396.3|8392.1|8390.3|0
1702407600000|2023-12-12 19:00:00|8395.4|8393.6|8397.6|8395.8|8399.4|8397.6|8393.5|8391.7|0
1702407900000|2023-12-12 19:05:00|8397.4|8395.6|8400.6|8398.8|8401.5|8399.7|8395.8|8394|0
1702408200000|2023-12-12 19:10:00|8400.7|8398.9|8396.2|8394.4|8400.7|8398.9|8394.4|8392.6|0
1702408500000|2023-12-12 19:15:00|8396.3|8394.5|8393.5|8391.7|8396.7|8394.9|8391.4|8389.6|0
1702408800000|2023-12-12 19:20:00|8393.8|8392|8399.9|8398.1|8400.3|8398.5|8393.3|8391.5|0
1702409100000|2023-12-12 19:25:00|8400.3|8398.5|8398.4|8396.6|8400.9|8399.1|8396.2|8394.4|0
1702409400000|2023-12-12 19:30:00|8398.5|8396.7|8399.5|8397.7|8402.3|8400.5|8396|8394.2|0
1702409700000|2023-12-12 19:35:00|8399.4|8397.6|8400.9|8399.1|8402.4|8400.6|8399.1|8397.3|0
1702410000000|2023-12-12 19:40:00|8401|8399.2|8401.3|8399.5|8403.5|8401.7|8400|8398.2|0
1702410300000|2023-12-12 19:45:00|8401.4|8399.6|8402.9|8401.1|8403.2|8401.4|8398.5|8396.7|0
1702410600000|2023-12-12 19:50:00|8403|8401.2|8404.9|8403.1|8406.6|8404.8|8403|8401.2|0
1702410900000|2023-12-12 19:55:00|8404.8|8403|8406.4|8404.6|8407.2|8405.4|8403.1|8401.3|0
1702411200000|2023-12-12 20:00:00|8406.7|8404.9|8411.5|8409.7|8411.9|8410.1|8403.1|8401.3|0
1702411500000|2023-12-12 20:05:00|8411|8409.2|8414.7|8412.9|8417|8415.2|8410.8|8409|0
1702411800000|2023-12-12 20:10:00|8414.8|8413|8418.9|8417.1|8420.2|8418.4|8412.3|8410.5|0
1702412100000|2023-12-12 20:15:00|8419|8417.2|8416.4|8414.6|8421.5|8419.7|8415.9|8414.1|0
1702412400000|2023-12-12 20:20:00|8415.9|8414.1|8419.2|8417.4|8421.8|8420|8415.9|8414.1|0
1702412700000|2023-12-12 20:25:00|8419.1|8417.3|8418.8|8417|8421.3|8419.5|8417.1|8415.3|0
1702413000000|2023-12-12 20:30:00|8418.4|8416.6|8414.6|8412.8|8419.4|8417.6|8414.6|8412.8|0
1702413300000|2023-12-12 20:35:00|8414.5|8412.7|8416.3|8414.5|8417.3|8415.5|8413.1|8411.3|0
1702413600000|2023-12-12 20:40:00|8416.4|8414.6|8418.9|8417.1|8420|8418.2|8414.2|8412.4|0
1702413900000|2023-12-12 20:45:00|8418.3|8416.5|8423.3|8421.5|8424.2|8422.4|8416.4|8414.6|0
1702414200000|2023-12-12 20:50:00|8420.7|8418.9|8417.8|8416|8423.4|8421.6|8417.4|8415.6|0
1702414500000|2023-12-12 20:55:00|8419.3|8417.5|8427.8|8426|8427.8|8426|8419.3|8417.5|0
1702414800000|2023-12-12 21:00:00|8428.4|8425.4|8436.9|8433.9|8437.1|8434.1|8421.7|8418.7|0
1702415100000|2023-12-12 21:05:00|8436.7|8433.7|8435.7|8432.7|8437.2|8434.2|8434.5|8431.5|0
1702415400000|2023-12-12 21:10:00|8435.8|8432.8|8433.9|8430.9|8435.9|8432.9|8433.9|8430.9|0
1702415700000|2023-12-12 21:15:00|8434|8431|8435.1|8432.1|8435.3|8432.3|8433.4|8430.4|0
1702416000000|2023-12-12 21:20:00|8435.2|8432.2|8433|8430|8435.4|8432.4|8433|8430|0
1702416300000|2023-12-12 21:25:00|8432.9|8429.9|8432.7|8429.7|8433.7|8430.7|8432.5|8429.5|0
1702416600000|2023-12-12 21:30:00|8432.8|8429.8|8434.4|8431.4|8434.5|8431.5|8432.8|8429.8|0
1702416900000|2023-12-12 21:35:00|8434.3|8431.3|8434|8431|8434.4|8431.4|8433.8|8430.8|0
1702417200000|2023-12-12 21:40:00|8434.1|8431.1|8435.1|8432.1|8435.1|8432.1|8433.8|8430.8|0
1702417500000|2023-12-12 21:45:00|8435.6|8432.6|8435.2|8432.2|8436.5|8433.5|8435.1|8432.1|0
1702417800000|2023-12-12 21:50:00|8435.1|8432.1|8436.1|8433.1|8436.4|8433.4|8435.1|8432.1|0
1702418100000|2023-12-12 21:55:00|8435.9|8432.9|8435.6|8432.6|8436|8433|8435.4|8432.4|0
1702418400000|2023-12-12 22:00:00|8435.7|8432.7|8435.4|8432.4|8436.2|8433.2|8435.1|8432.1|0
1702418700000|2023-12-12 22:05:00|8435.3|8432.3|8433.8|8430.8|8435.3|8432.3|8433.5|8430.5|0
1702419000000|2023-12-12 22:10:00|8433.7|8430.7|8434.1|8431.1|8434.2|8431.2|8433.5|8430.5|0
1702419300000|2023-12-12 22:15:00|8434|8431|8430.4|8427.4|8435|8432|8430.2|8427.2|0
1702419600000|2023-12-12 22:20:00|8430.3|8427.3|8430.5|8427.5|8434.2|8431.2|8429.2|8426.2|0
1702419900000|2023-12-12 22:25:00|8430.4|8427.4|8430|8427|8430.4|8427.4|8429.5|8426.5|0
1702420200000|2023-12-12 22:30:00|8430.2|8427.2|8432.4|8429.4|8432.7|8429.7|8430.1|8427.1|0
1702420500000|2023-12-12 22:35:00|8432.3|8429.3|8431.9|8428.9|8433|8430|8431.6|8428.6|0
1702420800000|2023-12-12 22:40:00|8432|8429|8431|8428|8432.1|8429.1|8430.9|8427.9|0
1702421100000|2023-12-12 22:45:00|8430.9|8427.9|8431.1|8428.1|8431.5|8428.5|8430.9|8427.9|0
1702421400000|2023-12-12 22:50:00|8430.9|8427.9|8430.3|8427.3|8431.1|8428.1|8430.3|8427.3|0
1702421700000|2023-12-12 22:55:00|8430.4|8427.4|8431|8428|8431.1|8428.1|8429.8|8426.8|0
1702422000000|2023-12-12 23:00:00|8430.9|8427.9|8432.6|8429.6|8432.8|8429.8|8430.5|8427.5|0
1702422300000|2023-12-12 23:05:00|8432.7|8429.7|8434.4|8431.4|8434.4|8431.4|8432.2|8429.2|0
1702422600000|2023-12-12 23:10:00|8434.5|8431.5|8435|8432|8436.7|8433.7|8434.1|8431.1|0
1702422900000|2023-12-12 23:15:00|8435.1|8432.1|8435.5|8432.5|8435.6|8432.6|8434.5|8431.5|0
1702423200000|2023-12-12 23:20:00|8435.4|8432.4|8434.8|8431.8|8436|8433|8434.8|8431.8|0
1702423500000|2023-12-12 23:25:00|8434.9|8431.9|8434.9|8431.9|8435.9|8432.9|8434.9|8431.9|0
1702423800000|2023-12-12 23:30:00|8434.7|8431.7|8435|8432|8435.4|8432.4|8434.6|8431.6|0
1702424100000|2023-12-12 23:35:00|8434.9|8431.9|8436.3|8433.3|8436.6|8433.6|8434.8|8431.8|0
1702424400000|2023-12-12 23:40:00|8436.1|8433.1|8435.6|8432.6|8436.1|8433.1|8435.2|8432.2|0
1702424700000|2023-12-12 23:45:00|8435.8|8432.8|8436.1|8433.1|8436.2|8433.2|8435.1|8432.1|0
1702425000000|2023-12-12 23:50:00|8436.2|8433.2|8436.4|8433.4|8436.5|8433.5|8435.8|8432.8|0
1702425300000|2023-12-12 23:55:00|8436.5|8433.5|8437.1|8434.1|8437.2|8434.2|8436.2|8433.2|0
1702425600000|2023-12-13 00:00:00|8437.3|8434.3|8436.8|8433.8|8437.4|8434.4|8435.7|8432.7|0
1702425900000|2023-12-13 00:05:00|8436.7|8433.7|8437.7|8434.7|8437.7|8434.7|8436.7|8433.7|0
1702426200000|2023-12-13 00:10:00|8437.8|8434.8|8437.4|8434.4|8438.3|8435.3|8437.2|8434.2|0
1702426500000|2023-12-13 00:15:00|8438.2|8435.2|8436.5|8433.5|8438.2|8435.2|8436.5|8433.5|0
1702426800000|2023-12-13 00:20:00|8436.8|8433.8|8435.8|8432.8|8437.3|8434.3|8435.7|8432.7|0
1702427100000|2023-12-13 00:25:00|8435.7|8432.7|8435.8|8432.8|8436.4|8433.4|8435.7|8432.7|0
1702427400000|2023-12-13 00:30:00|8435.9|8432.9|8434|8431|8436|8433|8433.8|8430.8|0
1702427700000|2023-12-13 00:35:00|8433.9|8430.9|8433.8|8430.8|8434.9|8431.9|8433.4|8430.4|0
1702428000000|2023-12-13 00:40:00|8433.7|8430.7|8434|8431|8434.6|8431.6|8433.6|8430.6|0
1702428300000|2023-12-13 00:45:00|8433.9|8430.9|8433.7|8430.7|8434.6|8431.6|8433.3|8430.3|0
1702428600000|2023-12-13 00:50:00|8433.6|8430.6|8433.4|8430.4|8434.2|8431.2|8433.2|8430.2|0
1702428900000|2023-12-13 00:55:00|8433.5|8430.5|8434.3|8429.3|8434.3|8430.8|8432.9|8429.3|0
1702429200000|2023-12-13 01:00:00|8434.2|8429.2|8432.7|8427.7|8435.6|8430.6|8432.7|8427.7|0
1702429500000|2023-12-13 01:05:00|8432.8|8427.8|8434|8429|8434.7|8429.7|8432.8|8427.8|0
1702429800000|2023-12-13 01:10:00|8433.9|8428.9|8433|8428|8434|8429|8431.9|8426.9|0
1702430100000|2023-12-13 01:15:00|8433.1|8428.1|8433.6|8428.6|8433.7|8428.7|8431.5|8426.5|0
1702430400000|2023-12-13 01:20:00|8433.7|8428.7|8434.4|8429.4|8434.8|8429.8|8432|8427|0
1702430700000|2023-12-13 01:25:00|8434.5|8429.5|8434.9|8429.9|8435.7|8430.7|8434.5|8429.5|0
1702431000000|2023-12-13 01:30:00|8434.8|8429.8|8435.7|8430.7|8436.1|8431.1|8434.4|8429.4|0
1702431300000|2023-12-13 01:35:00|8435.8|8430.8|8435|8430|8436|8431|8434.1|8429.1|0
1702431600000|2023-12-13 01:40:00|8435.1|8430.1|8434|8429|8435.9|8430.9|8433.3|8428.3|0
1702431900000|2023-12-13 01:45:00|8434.2|8429.2|8432|8427|8434.3|8429.3|8431.2|8426.2|0
1702432200000|2023-12-13 01:50:00|8431.7|8426.7|8433.1|8428.1|8433.3|8428.3|8431.3|8426.3|0
1702432500000|2023-12-13 01:55:00|8433.2|8428.2|8433.7|8428.7|8434.3|8429.3|8432.9|8427.9|0
1702432800000|2023-12-13 02:00:00|8433.8|8428.8|8434.3|8429.3|8434.5|8429.5|8433.4|8428.4|0
1702433100000|2023-12-13 02:05:00|8434.4|8429.4|8434.4|8429.4|8434.7|8429.7|8433.6|8428.6|0
1702433400000|2023-12-13 02:10:00|8434.3|8429.3|8435.1|8430.1|8435.2|8430.2|8433.8|8428.8|0
1702433700000|2023-12-13 02:15:00|8435|8430|8435.3|8430.3|8435.8|8430.8|8434.4|8429.4|0
1702434000000|2023-12-13 02:20:00|8435.2|8430.2|8433.8|8428.8|8435.8|8430.8|8433.7|8428.7|0
1702434300000|2023-12-13 02:25:00|8433.7|8428.7|8432.6|8427.6|8434.2|8429.2|8432.4|8427.4|0
1702434600000|2023-12-13 02:30:00|8432.7|8427.7|8432.2|8427.2|8433|8428|8432.2|8427.2|0
1702434900000|2023-12-13 02:35:00|8432.1|8427.1|8432.8|8427.8|8432.8|8427.8|8431.7|8426.7|0
1702435200000|2023-12-13 02:40:00|8432.7|8427.7|8433.3|8428.3|8433.9|8428.9|8432.7|8427.7|0
1702435500000|2023-12-13 02:45:00|8433.4|8428.4|8434|8429|8434.3|8429.3|8432.9|8427.9|0
1702435800000|2023-12-13 02:50:00|8434.1|8429.1|8434.1|8429.1|8434.3|8429.3|8433.6|8428.6|0
1702436100000|2023-12-13 02:55:00|8434.2|8429.2|8433.7|8428.7|8434.2|8429.2|8432.9|8427.9|0
1702436400000|2023-12-13 03:00:00|8433.8|8428.8|8432.8|8427.8|8434|8429|8432.3|8427.3|0
1702436700000|2023-12-13 03:05:00|8432.7|8427.7|8433.4|8428.4|8433.7|8428.7|8432.7|8427.7|0
1702437000000|2023-12-13 03:10:00|8433.5|8428.5|8433.9|8428.9|8434|8429|8433.1|8428.1|0
1702437300000|2023-12-13 03:15:00|8433.8|8428.8|8433.6|8428.6|8433.8|8428.8|8432.6|8427.6|0
1702437600000|2023-12-13 03:20:00|8433.5|8428.5|8434|8429|8434|8429|8433.4|8428.4|0
1702437900000|2023-12-13 03:25:00|8433.9|8428.9|8432.9|8427.9|8433.9|8428.9|8432.7|8427.7|0
1702438200000|2023-12-13 03:30:00|8433|8428|8432.5|8427.5|8433.2|8428.2|8432.2|8427.2|0
1702438500000|2023-12-13 03:35:00|8432.6|8427.6|8432.7|8427.7|8432.7|8427.7|8432.3|8427.3|0
1702438800000|2023-12-13 03:40:00|8432.6|8427.6|8433.8|8428.8|8434.1|8429.1|8432.2|8427.2|0
1702439100000|2023-12-13 03:45:00|8433.9|8428.9|8434.2|8429.2|8434.2|8429.2|8433.3|8428.3|0
1702439400000|2023-12-13 03:50:00|8434.1|8429.1|8434.5|8429.5|8434.6|8429.6|8434|8429|0
1702439700000|2023-12-13 03:55:00|8434.3|8429.3|8434|8429|8434.5|8429.5|8433.6|8428.6|0
1702440000000|2023-12-13 04:00:00|8434.1|8429.1|8433.3|8428.3|8434.3|8429.3|8433.1|8428.1|0
1702440300000|2023-12-13 04:05:00|8433.4|8428.4|8433.5|8428.5|8433.8|8428.8|8432.8|8427.8|0
1702440600000|2023-12-13 04:10:00|8433.4|8428.4|8433.6|8428.6|8434|8429|8433.4|8428.4|0
1702440900000|2023-12-13 04:15:00|8433.5|8428.5|8432.9|8427.9|8433.6|8428.6|8432.3|8427.3|0
1702441200000|2023-12-13 04:20:00|8433|8428|8432.9|8427.9|8433.2|8428.2|8432.3|8427.3|0
1702441500000|2023-12-13 04:25:00|8432.8|8427.8|8433|8428|8433.2|8428.2|8432.8|8427.8|0
1702441800000|2023-12-13 04:30:00|8432.9|8427.9|8432.7|8427.7|8433.3|8428.3|8432.5|8427.5|0
1702442100000|2023-12-13 04:35:00|8432.6|8427.6|8433.4|8428.4|8433.5|8428.5|8432.5|8427.5|0
1702442400000|2023-12-13 04:40:00|8433.5|8428.5|8433.7|8428.7|8434.6|8429.6|8433.5|8428.5|0
1702442700000|2023-12-13 04:45:00|8433.6|8428.6|8435|8430|8435.1|8430.1|8433.4|8428.4|0
1702443000000|2023-12-13 04:50:00|8434.9|8429.9|8436|8431|8436.4|8431.4|8434.8|8429.8|0
1702443300000|2023-12-13 04:55:00|8435.9|8430.9|8435.6|8430.6|8436|8431|8435.4|8430.4|0
1702443600000|2023-12-13 05:00:00|8435.7|8430.7|8436.2|8431.2|8436.6|8431.6|8435.6|8430.6|0
1702443900000|2023-12-13 05:05:00|8436.1|8431.1|8435.9|8430.9|8436.8|8431.8|8435.9|8430.9|0
1702444200000|2023-12-13 05:10:00|8436|8431|8437|8432|8437.1|8432.1|8435.9|8430.9|0
1702444500000|2023-12-13 05:15:00|8436.8|8431.8|8437.1|8432.1|8437.2|8432.2|8436.2|8431.2|0
1702444800000|2023-12-13 05:20:00|8437.2|8432.2|8437|8432|8437.5|8432.5|8437|8432|0
1702445100000|2023-12-13 05:25:00|8437.1|8432.1|8436.6|8431.6|8437.1|8432.1|8436|8431|0
1702445400000|2023-12-13 05:30:00|8436.5|8431.5|8437.2|8432.2|8438|8433|8436.3|8431.3|0
1702445700000|2023-12-13 05:35:00|8437.1|8432.1|8435.8|8430.8|8437.6|8432.6|8435.8|8430.8|0
1702446000000|2023-12-13 05:40:00|8435.7|8430.7|8436|8431|8436.1|8431.1|8435.1|8430.1|0
1702446300000|2023-12-13 05:45:00|8435.9|8430.9|8436.1|8431.1|8436.2|8431.2|8435.3|8430.3|0
1702446600000|2023-12-13 05:50:00|8436|8431|8433.3|8428.3|8436.3|8431.3|8432.5|8427.5|0
1702446900000|2023-12-13 05:55:00|8433.2|8428.2|8434.8|8429.8|8434.9|8429.9|8432.6|8427.6|0
1702447200000|2023-12-13 06:00:00|8434.7|8429.7|8434.4|8429.4|8434.9|8429.9|8434.2|8429.2|0
1702447500000|2023-12-13 06:05:00|8434.3|8429.3|8434.1|8429.1|8434.6|8429.6|8433.8|8428.8|0
1702447800000|2023-12-13 06:10:00|8434.3|8429.3|8434.8|8429.8|8434.9|8429.9|8433.8|8428.8|0
1702448100000|2023-12-13 06:15:00|8434.9|8429.9|8434.6|8429.6|8436.3|8431.3|8434.6|8429.6|0
1702448400000|2023-12-13 06:20:00|8434.5|8429.5|8432.9|8427.9|8434.6|8429.6|8432.5|8427.5|0
1702448700000|2023-12-13 06:25:00|8433|8428|8431.6|8426.6|8433.4|8428.4|8431.6|8426.6|0
1702449000000|2023-12-13 06:30:00|8431.5|8426.5|8431.2|8426.2|8433|8428|8431.2|8426.2|0
1702449300000|2023-12-13 06:35:00|8431.1|8426.1|8431.7|8426.7|8432|8427|8430.6|8425.6|0
1702449600000|2023-12-13 06:40:00|8431.8|8426.8|8432|8427|8432.8|8427.8|8431.6|8426.6|0
1702449900000|2023-12-13 06:45:00|8431.6|8426.6|8430.3|8425.3|8432.2|8427.2|8430.2|8425.2|0
1702450200000|2023-12-13 06:50:00|8430.5|8425.5|8429.8|8424.8|8430.9|8425.9|8429.7|8424.7|0
1702450500000|2023-12-13 06:55:00|8430|8425|8430.9|8425.9|8431.4|8426.4|8429.8|8424.8|0
1702450800000|2023-12-13 07:00:00|8431|8426|8430.7|8425.7|8431|8426|8429|8424|0
1702451100000|2023-12-13 07:05:00|8430.8|8425.8|8433.1|8428.1|8433.4|8428.4|8430.8|8425.8|0
1702451400000|2023-12-13 07:10:00|8433.2|8428.2|8432.2|8427.2|8433.5|8428.5|8431.6|8426.6|0
1702451700000|2023-12-13 07:15:00|8432.1|8427.1|8433.6|8428.6|8433.9|8428.9|8432.1|8427.1|0
1702452000000|2023-12-13 07:20:00|8433.5|8428.5|8434.6|8429.6|8434.7|8429.7|8433|8428|0
1702452300000|2023-12-13 07:25:00|8434.5|8429.5|8435.6|8430.6|8435.9|8430.9|8434.2|8429.2|0
1702452600000|2023-12-13 07:30:00|8435.7|8430.7|8435.5|8430.5|8436.1|8431.1|8434.9|8429.9|0
1702452900000|2023-12-13 07:35:00|8435.4|8430.4|8436.5|8431.5|8437.2|8432.2|8435|8430|0
1702453200000|2023-12-13 07:40:00|8436.6|8431.6|8438.2|8433.2|8438.3|8433.3|8436.5|8431.5|0
1702453500000|2023-12-13 07:45:00|8438.1|8433.1|8438|8433|8440.4|8435.4|8437.3|8432.3|0
1702453800000|2023-12-13 07:50:00|8438.1|8433.1|8436.5|8431.5|8438.5|8433.5|8436.5|8431.5|0
1702454100000|2023-12-13 07:55:00|8436.6|8431.6|8435.8|8430.8|8436.7|8431.7|8435.3|8430.3|0
1702454400000|2023-12-13 08:00:00|8435.7|8430.7|8437.9|8432.9|8438.6|8433.6|8435.4|8430.4|0
1702454700000|2023-12-13 08:05:00|8438|8433|8439.3|8434.3|8441.5|8436.5|8437.5|8432.5|0
1702455000000|2023-12-13 08:10:00|8439.5|8434.5|8437.8|8432.8|8439.7|8434.7|8436.5|8431.5|0
1702455300000|2023-12-13 08:15:00|8437.7|8432.7|8435.8|8430.8|8437.8|8432.8|8434.5|8429.5|0
1702455600000|2023-12-13 08:20:00|8435.9|8430.9|8435.9|8430.9|8436.3|8431.3|8434.4|8429.4|0
1702455900000|2023-12-13 08:25:00|8435.7|8430.7|8434.7|8429.7|8436.2|8431.2|8433.7|8428.7|0
1702456200000|2023-12-13 08:30:00|8434.8|8429.8|8435.8|8430.8|8436.7|8431.7|8434.2|8429.2|0
1702456500000|2023-12-13 08:35:00|8435.7|8430.7|8433.2|8428.2|8436.9|8431.9|8432.5|8427.5|0
1702456800000|2023-12-13 08:40:00|8433.1|8428.1|8430.8|8425.8|8433.2|8428.2|8430.5|8425.5|0
1702457100000|2023-12-13 08:45:00|8430.9|8425.9|8433.4|8428.4|8433.8|8428.8|8430.8|8425.8|0
1702457400000|2023-12-13 08:50:00|8433.3|8428.3|8434.2|8429.2|8434.3|8429.3|8432|8427|0
1702457700000|2023-12-13 08:55:00|8434.1|8429.1|8438.5|8433.5|8438.5|8433.5|8434.1|8429.1|0
1702458000000|2023-12-13 09:00:00|8438.4|8433.4|8432.3|8429.3|8461|8458|8431.5|8428.5|0
1702458300000|2023-12-13 09:05:00|8432.5|8429.5|8434.1|8431.1|8435.2|8432.2|8431|8428|0
1702458600000|2023-12-13 09:10:00|8434.2|8431.2|8429.7|8426.7|8434.4|8431.4|8429.6|8426.6|0
1702458900000|2023-12-13 09:15:00|8431.1|8428.1|8429.5|8426.5|8431.8|8428.8|8427.6|8424.6|0
1702459200000|2023-12-13 09:20:00|8429.4|8426.4|8431.6|8428.6|8432.3|8429.3|8427.4|8424.4|0
1702459500000|2023-12-13 09:25:00|8431.7|8428.7|8433.6|8430.6|8435.6|8432.6|8430.3|8427.3|0
1702459800000|2023-12-13 09:30:00|8433.5|8430.5|8431.3|8428.3|8433.6|8430.6|8431.1|8428.1|0
1702460100000|2023-12-13 09:35:00|8431.4|8428.4|8432.6|8429.6|8432.6|8429.6|8431.4|8428.4|0
1702460400000|2023-12-13 09:40:00|8433.1|8430.1|8435.2|8432.2|8436.9|8433.9|8431.7|8428.7|0
1702460700000|2023-12-13 09:45:00|8435.3|8432.3|8435.7|8432.7|8435.7|8432.7|8429.4|8426.4|0
1702461000000|2023-12-13 09:50:00|8435.6|8432.6|8435.4|8432.4|8437.1|8434.1|8430.2|8427.2|0
1702461300000|2023-12-13 09:55:00|8435.5|8432.5|8435.3|8432.3|8435.9|8432.9|8434.5|8431.5|0
1702461600000|2023-12-13 10:00:00|8435.2|8432.2|8436.2|8433.2|8436.5|8433.5|8434.2|8431.2|0
1702461900000|2023-12-13 10:05:00|8436.3|8433.3|8432.8|8429.8|8436.3|8433.3|8431.6|8428.6|0
1702462200000|2023-12-13 10:10:00|8432.5|8429.5|8433.2|8430.2|8433.5|8430.5|8431.9|8428.9|0
1702462500000|2023-12-13 10:15:00|8433.1|8430.1|8428.2|8425.2|8433.3|8430.3|8428.2|8425.2|0
1702462800000|2023-12-13 10:20:00|8427.3|8424.3|8424.1|8421.1|8428.4|8425.4|8424.1|8421.1|0
1702463100000|2023-12-13 10:25:00|8424|8421|8423.1|8420.1|8426|8423|8422|8419|0
1702463400000|2023-12-13 10:30:00|8423.2|8420.2|8424.7|8421.7|8425.3|8422.3|8423.1|8420.1|0
1702463700000|2023-12-13 10:35:00|8424.8|8421.8|8422.1|8419.1|8424.8|8421.8|8422.1|8419.1|0
1702464000000|2023-12-13 10:40:00|8422.3|8419.3|8425.4|8422.4|8426.3|8423.3|8421.8|8418.8|0
1702464300000|2023-12-13 10:45:00|8425.3|8422.3|8424.3|8421.3|8425.8|8422.8|8421|8418|0
1702464600000|2023-12-13 10:50:00|8424.4|8421.4|8426.7|8423.7|8426.9|8423.9|8424|8421|0
1702464900000|2023-12-13 10:55:00|8426.8|8423.8|8425.8|8422.8|8431.5|8428.5|8425.8|8422.8|0
1702465200000|2023-12-13 11:00:00|8425.9|8422.9|8427|8424|8429.3|8426.3|8425.4|8422.4|0
1702465500000|2023-12-13 11:05:00|8426.8|8423.8|8427.1|8424.1|8427.5|8424.5|8425.6|8422.6|0
1702465800000|2023-12-13 11:10:00|8427.3|8424.3|8428|8425|8429.2|8426.2|8426.9|8423.9|0
1702466100000|2023-12-13 11:15:00|8428.1|8425.1|8429.3|8426.3|8430.2|8427.2|8428|8425|0
1702466400000|2023-12-13 11:20:00|8428.8|8425.8|8430.4|8427.4|8431.4|8428.4|8427.7|8424.7|0
1702466700000|2023-12-13 11:25:00|8430.5|8427.5|8431.8|8428.8|8432.2|8429.2|8430.4|8427.4|0
1702467000000|2023-12-13 11:30:00|8431.9|8428.9|8434.4|8431.4|8435.6|8432.6|8431.7|8428.7|0
1702467300000|2023-12-13 11:35:00|8434.6|8431.6|8433.1|8430.1|8435.4|8432.4|8432.3|8429.3|0
1702467600000|2023-12-13 11:40:00|8433.2|8430.2|8432|8429|8434.2|8431.2|8431.7|8428.7|0
1702467900000|2023-12-13 11:45:00|8431.8|8428.8|8430.8|8427.8|8432|8429|8428.5|8425.5|0
1702468200000|2023-12-13 11:50:00|8430.9|8427.9|8431.6|8428.6|8432.8|8429.8|8430.9|8427.9|0
1702468500000|2023-12-13 11:55:00|8431.5|8428.5|8431.8|8428.8|8432.7|8429.7|8431|8428|0
1702468800000|2023-12-13 12:00:00|8432.2|8429.2|8436.3|8433.3|8436.6|8433.6|8432.2|8429.2|0
1702469100000|2023-12-13 12:05:00|8436.4|8433.4|8433.9|8430.9|8436.4|8433.4|8433.9|8430.9|0
1702469400000|2023-12-13 12:10:00|8433.8|8430.8|8436.4|8433.4|8436.5|8433.5|8433.6|8430.6|0
1702469700000|2023-12-13 12:15:00|8436.1|8433.1|8436.7|8433.7|8437.4|8434.4|8435.4|8432.4|0
1702470000000|2023-12-13 12:20:00|8436.9|8433.9|8433.6|8430.6|8437.8|8434.8|8433.6|8430.6|0
1702470300000|2023-12-13 12:25:00|8433.3|8430.3|8431.3|8428.3|8433.3|8430.3|8431.1|8428.1|0
1702470600000|2023-12-13 12:30:00|8431.2|8428.2|8433.3|8430.3|8433.5|8430.5|8430.7|8427.7|0
1702470900000|2023-12-13 12:35:00|8433.2|8430.2|8431|8428|8434.1|8431.1|8430.6|8427.6|0
1702471200000|2023-12-13 12:40:00|8430.4|8427.4|8429.6|8426.6|8431.8|8428.8|8428.9|8425.9|0
1702471500000|2023-12-13 12:45:00|8429.5|8426.5|8430.7|8427.7|8430.8|8427.8|8429.1|8426.1|0
1702471800000|2023-12-13 12:50:00|8431.1|8428.1|8432.8|8429.8|8432.9|8429.9|8431.1|8428.1|0
1702472100000|2023-12-13 12:55:00|8432.9|8429.9|8431.4|8428.4|8433.4|8430.4|8431.2|8428.2|0
1702472400000|2023-12-13 13:00:00|8431.6|8428.6|8433|8430|8434.3|8431.3|8431.5|8428.5|0
1702472700000|2023-12-13 13:05:00|8432.9|8429.9|8436.1|8433.1|8436.4|8433.4|8432.8|8429.8|0
1702473000000|2023-12-13 13:10:00|8435.9|8432.9|8435.6|8432.6|8436.5|8433.5|8434.5|8431.5|0
1702473300000|2023-12-13 13:15:00|8435.7|8432.7|8433.1|8430.1|8436.5|8433.5|8432.6|8429.6|0
1702473600000|2023-12-13 13:20:00|8433|8430|8432.6|8429.6|8434|8431|8432.5|8429.5|0
1702473900000|2023-12-13 13:25:00|8432.5|8429.5|8434.1|8431.1|8434.7|8431.7|8432.4|8429.4|0
1702474200000|2023-12-13 13:30:00|8434|8431|8435.6|8432.6|8442.8|8439.8|8434|8431|0
1702474500000|2023-12-13 13:35:00|8435.8|8432.8|8446.4|8443.4|8447.4|8444.4|8435.8|8432.8|0
1702474800000|2023-12-13 13:40:00|8445.9|8442.9|8441.7|8438.7|8446.6|8443.6|8439.9|8436.9|0
1702475100000|2023-12-13 13:45:00|8441.8|8438.8|8445|8442|8445.4|8442.4|8441.6|8438.6|0
1702475400000|2023-12-13 13:50:00|8445.1|8442.1|8448.3|8445.3|8448.4|8445.4|8443.7|8440.7|0
1702475700000|2023-12-13 13:55:00|8448.4|8445.4|8447.8|8444.8|8448.4|8445.4|8445.8|8442.8|0
1702476000000|2023-12-13 14:00:00|8447.9|8444.9|8451.1|8448.1|8451.1|8448.1|8447.3|8444.3|0
1702476300000|2023-12-13 14:05:00|8451.6|8448.6|8450.8|8447.8|8452.5|8449.5|8450.6|8447.6|0
1702476600000|2023-12-13 14:10:00|8451.1|8448.1|8449.5|8446.5|8451.8|8448.8|8448.6|8445.6|0
1702476900000|2023-12-13 14:15:00|8448.8|8445.8|8448.3|8445.3|8449.6|8446.6|8447.9|8444.9|0
1702477200000|2023-12-13 14:20:00|8448.2|8445.2|8445.9|8442.9|8448.6|8445.6|8444.5|8441.5|0
1702477500000|2023-12-13 14:25:00|8439.3|8436.3|8431|8428|8443|8440|8427|8424|0
1702477800000|2023-12-13 14:30:00|8434.9|8431.9|8472|8470.2|8472|8470.2|8426.8|8425|0
1702478100000|2023-12-13 14:35:00|8471.8|8470|8480.8|8479|8493.1|8491.3|8470.7|8468.9|0
1702478400000|2023-12-13 14:40:00|8481.3|8479.5|8479.9|8478.1|8494.3|8492.5|8478.9|8477.1|0
1702478700000|2023-12-13 14:45:00|8479.8|8478|8465.3|8463.5|8483.8|8482|8460.6|8458.8|0
1702479000000|2023-12-13 14:50:00|8464.9|8463.1|8462.3|8460.5|8474|8472.2|8457.7|8455.9|0
1702479300000|2023-12-13 14:55:00|8462.6|8460.8|8462.8|8461|8464.6|8462.8|8450.8|8449|0
1702479600000|2023-12-13 15:00:00|8460.1|8458.3|8473.1|8471.3|8474|8472.2|8452.8|8451|0
1702479900000|2023-12-13 15:05:00|8472.9|8471.1|8476.2|8474.4|8477.2|8475.4|8469.1|8467.3|0
1702480200000|2023-12-13 15:10:00|8476.5|8474.7|8481.5|8479.7|8490.1|8488.3|8476.5|8474.7|0
1702480500000|2023-12-13 15:15:00|8481.7|8479.9|8499.4|8497.6|8500.9|8499.1|8481.2|8479.4|0
1702480800000|2023-12-13 15:20:00|8499.3|8497.5|8494.1|8492.3|8499.3|8497.5|8489.2|8487.4|0
1702481100000|2023-12-13 15:25:00|8494|8492.2|8480.8|8479|8494|8492.2|8477.3|8475.5|0
1702481400000|2023-12-13 15:30:00|8480.7|8478.9|8483.8|8482|8489.9|8488.1|8478.5|8476.7|0
1702481700000|2023-12-13 15:35:00|8484|8482.2|8491.4|8489.6|8494.9|8493.1|8483.3|8481.5|0
1702482000000|2023-12-13 15:40:00|8491.5|8489.7|8491.1|8489.3|8495.1|8493.3|8484.4|8482.6|0
1702482300000|2023-12-13 15:45:00|8491.2|8489.4|8487.9|8486.1|8494.6|8492.8|8483.6|8481.8|0
1702482600000|2023-12-13 15:50:00|8488|8486.2|8470.2|8468.4|8488|8486.2|8469.8|8468|0
1702482900000|2023-12-13 15:55:00|8470|8468.2|8472.5|8470.7|8475.5|8473.7|8464.7|8462.9|0
1702483200000|2023-12-13 16:00:00|8472.6|8470.8|8474.3|8472.5|8482.7|8480.9|8471.9|8470.1|0
1702483500000|2023-12-13 16:05:00|8474.5|8472.7|8465.3|8463.5|8474.6|8472.8|8463.8|8462|0
1702483800000|2023-12-13 16:10:00|8464.9|8463.1|8461.5|8459.7|8466.8|8465|8459|8457.2|0
1702484100000|2023-12-13 16:15:00|8462|8460.2|8459.6|8457.8|8467.5|8465.7|8459.1|8457.3|0
1702484400000|2023-12-13 16:20:00|8459.3|8457.5|8448.2|8446.4|8464.2|8462.4|8446.7|8444.9|0
1702484700000|2023-12-13 16:25:00|8448.1|8446.3|8452.9|8451.1|8455.3|8453.5|8446.4|8444.6|0
1702485000000|2023-12-13 16:30:00|8453.1|8451.3|8444.4|8442.6|8458.6|8456.8|8442.1|8440.3|0
1702485300000|2023-12-13 16:35:00|8444.7|8442.9|8444.7|8442.9|8448.1|8446.3|8441.8|8440|0
1702485600000|2023-12-13 16:40:00|8444.4|8442.6|8453.8|8452|8455.3|8453.5|8444|8442.2|0
1702485900000|2023-12-13 16:45:00|8453.2|8451.4|8448.5|8446.7|8455.3|8453.5|8446.9|8445.1|0
1702486200000|2023-12-13 16:50:00|8448.4|8446.6|8450.2|8448.4|8450.4|8448.6|8438.6|8436.8|0
1702486500000|2023-12-13 16:55:00|8450|8448.2|8444|8442.2|8450|8448.2|8442.7|8440.9|0
1702486800000|2023-12-13 17:00:00|8443.5|8441.7|8440.1|8438.3|8446.7|8444.9|8437.2|8435.4|0
1702487100000|2023-12-13 17:05:00|8440.2|8438.4|8443.6|8441.8|8444|8442.2|8437.5|8435.7|0
1702487400000|2023-12-13 17:10:00|8443.7|8441.9|8447.2|8445.4|8449.7|8447.9|8443|8441.2|0
1702487700000|2023-12-13 17:15:00|8447.3|8445.5|8447.7|8445.9|8449.2|8447.4|8442.9|8441.1|0
1702488000000|2023-12-13 17:20:00|8448.5|8446.7|8447.9|8446.1|8451.6|8449.8|8443.6|8441.8|0
1702488300000|2023-12-13 17:25:00|8447.8|8446|8447.3|8445.5|8452.2|8450.4|8443.7|8441.9|0
1702488600000|2023-12-13 17:30:00|8447.4|8445.6|8440.5|8438.7|8448.2|8446.4|8440.3|8438.5|0
1702488900000|2023-12-13 17:35:00|8440.4|8438.6|8442.5|8440.7|8442.9|8441.1|8433.5|8431.7|0
1702489200000|2023-12-13 17:40:00|8441.7|8439.9|8438.8|8437|8443|8441.2|8435.5|8433.7|0
1702489500000|2023-12-13 17:45:00|8438.6|8436.8|8441.3|8439.5|8441.8|8440|8437.6|8435.8|0
1702489800000|2023-12-13 17:50:00|8441.4|8439.6|8437.4|8435.6|8443.5|8441.7|8437.1|8435.3|0
1702490100000|2023-12-13 17:55:00|8437.5|8435.7|8437.3|8435.5|8439|8437.2|8432.4|8430.6|0
1702490400000|2023-12-13 18:00:00|8437|8435.2|8429.2|8427.4|8438.3|8436.5|8429.2|8427.4|0
1702490700000|2023-12-13 18:05:00|8429.4|8427.6|8425.2|8423.4|8431.8|8430|8423.5|8421.7|0
1702491000000|2023-12-13 18:10:00|8425.4|8423.6|8426.6|8424.8|8429.1|8427.3|8420.9|8419.1|0
1702491300000|2023-12-13 18:15:00|8427|8425.2|8421|8419.2|8427.7|8425.9|8420.1|8418.3|0
1702491600000|2023-12-13 18:20:00|8421.2|8419.4|8424.3|8422.5|8425.4|8423.6|8419.3|8417.5|0
1702491900000|2023-12-13 18:25:00|8424.2|8422.4|8422.4|8420.6|8428|8426.2|8421|8419.2|0
1702492200000|2023-12-13 18:30:00|8422.6|8420.8|8423.5|8421.7|8425.5|8423.7|8421.8|8420|0
1702492500000|2023-12-13 18:35:00|8423.8|8422|8429|8427.2|8429|8427.2|8421.8|8420|0
1702492800000|2023-12-13 18:40:00|8429.1|8427.3|8434.9|8433.1|8436|8434.2|8429.1|8427.3|0
1702493100000|2023-12-13 18:45:00|8435.1|8433.3|8439.8|8438|8440.6|8438.8|8435.1|8433.3|0
1702493400000|2023-12-13 18:50:00|8439.7|8437.9|8442.4|8440.6|8443.6|8441.8|8437.3|8435.5|0
1702493700000|2023-12-13 18:55:00|8442.3|8440.5|8434.7|8432.9|8443.1|8441.3|8434.2|8432.4|0
1702494000000|2023-12-13 19:00:00|8435|8433.2|8491.8|8490|8492.2|8490.4|8435|8433.2|0
1702494300000|2023-12-13 19:05:00|8492.5|8490.7|8499.1|8497.3|8503.5|8501.7|8483.7|8481.9|0
1702494600000|2023-12-13 19:10:00|8498.8|8497|8493.1|8491.3|8502.3|8500.5|8483.4|8481.6|0
1702494900000|2023-12-13 19:15:00|8493.3|8491.5|8502.5|8500.7|8502.7|8500.9|8490.4|8488.6|0
1702495200000|2023-12-13 19:20:00|8502.6|8500.8|8504.8|8503|8512.1|8510.3|8498.8|8497|0
1702495500000|2023-12-13 19:25:00|8504.9|8503.1|8494.8|8493|8505.5|8503.7|8494.8|8493|0
1702495800000|2023-12-13 19:30:00|8494.4|8492.6|8507.1|8505.3|8508.2|8506.4|8474.4|8472.6|0
1702496100000|2023-12-13 19:35:00|8507.9|8506.1|8520.6|8518.8|8521.8|8520|8506.5|8504.7|0
1702496400000|2023-12-13 19:40:00|8520.8|8519|8534.9|8533.1|8538.8|8537|8519.6|8517.8|0
1702496700000|2023-12-13 19:45:00|8534.8|8533|8540.4|8538.6|8545.7|8543.9|8529.5|8527.7|0
1702497000000|2023-12-13 19:50:00|8540.3|8538.5|8541.7|8539.9|8543.4|8541.6|8534.2|8532.4|0
1702497300000|2023-12-13 19:55:00|8541.1|8539.3|8531.2|8529.4|8551.1|8549.3|8529.9|8528.1|0
1702497600000|2023-12-13 20:00:00|8531.8|8530|8551.3|8549.5|8553.2|8551.4|8528.8|8527|0
1702497900000|2023-12-13 20:05:00|8551.8|8550|8544.2|8542.4|8554|8552.2|8538.6|8536.8|0
1702498200000|2023-12-13 20:10:00|8544.1|8542.3|8518.2|8516.4|8544.7|8542.9|8518.1|8516.3|0
1702498500000|2023-12-13 20:15:00|8518.9|8517.1|8511.5|8509.7|8522.9|8521.1|8510.6|8508.8|0
1702498800000|2023-12-13 20:20:00|8511.3|8509.5|8474.8|8473|8513|8511.2|8474.8|8473|0
1702499100000|2023-12-13 20:25:00|8474.7|8472.9|8493.9|8492.1|8495.7|8493.9|8469.4|8467.6|0
1702499400000|2023-12-13 20:30:00|8494.2|8492.4|8503.1|8501.3|8507|8505.2|8489.6|8487.8|0
1702499700000|2023-12-13 20:35:00|8503.5|8501.7|8519.9|8518.1|8519.9|8518.1|8502.9|8501.1|0
1702500000000|2023-12-13 20:40:00|8520.4|8518.6|8515.9|8514.1|8520.4|8518.6|8512.7|8510.9|0
1702500300000|2023-12-13 20:45:00|8516|8514.2|8514.5|8512.7|8516.6|8514.8|8511.7|8509.9|0
1702500600000|2023-12-13 20:50:00|8514.2|8512.4|8515.9|8514.1|8519.4|8517.6|8498|8496.2|0
1702500900000|2023-12-13 20:55:00|8515.8|8514|8526.8|8525|8526.9|8525.1|8508.1|8506.3|0
1702501200000|2023-12-13 21:00:00|8527.4|8524.4|8526.6|8523.6|8528.1|8525.1|8521.4|8518.4|0
1702501500000|2023-12-13 21:05:00|8526.7|8523.7|8525.6|8522.6|8527.2|8524.2|8520.2|8517.2|0
1702501800000|2023-12-13 21:10:00|8525.5|8522.5|8530.1|8527.1|8530.5|8527.5|8525.4|8522.4|0
1702502100000|2023-12-13 21:15:00|8530|8527|8530.9|8527.9|8531.8|8528.8|8529.8|8526.8|0
1702502400000|2023-12-13 21:20:00|8530.7|8527.7|8528.4|8525.4|8531.7|8528.7|8528.1|8525.1|0
1702502700000|2023-12-13 21:25:00|8528.3|8525.3|8531.9|8528.9|8532|8529|8528.3|8525.3|0
1702503000000|2023-12-13 21:30:00|8532|8529|8528.7|8525.7|8532.1|8529.1|8528.7|8525.7|0
1702503300000|2023-12-13 21:35:00|8528.8|8525.8|8529.6|8526.6|8529.7|8526.7|8528.1|8525.1|0
1702503600000|2023-12-13 21:40:00|8529.5|8526.5|8531.5|8528.5|8531.9|8528.9|8529.4|8526.4|0
1702503900000|2023-12-13 21:45:00|8531.6|8528.6|8528|8525|8531.7|8528.7|8527.9|8524.9|0
1702504200000|2023-12-13 21:50:00|8527.9|8524.9|8526.7|8523.7|8529.3|8526.3|8526.6|8523.6|0
1702504500000|2023-12-13 21:55:00|8526.6|8523.6|8528|8525|8528.8|8525.8|8526.6|8523.6|0
1702504800000|2023-12-13 22:00:00|8527.8|8524.8|8527.2|8524.2|8529.2|8526.2|8526.8|8523.8|0
1702505100000|2023-12-13 22:05:00|8527.3|8524.3|8528|8525|8528|8525|8526.3|8523.3|0
1702505400000|2023-12-13 22:10:00|8528.1|8525.1|8526.9|8523.9|8528.2|8525.2|8525.2|8522.2|0
1702505700000|2023-12-13 22:15:00|8527|8524|8527.1|8524.1|8528.4|8525.4|8526.6|8523.6|0
1702506000000|2023-12-13 22:20:00|8527.2|8524.2|8530.4|8527.4|8530.5|8527.5|8526.8|8523.8|0
1702506300000|2023-12-13 22:25:00|8530.5|8527.5|8531.7|8528.7|8531.9|8528.9|8530|8527|0
1702506600000|2023-12-13 22:30:00|8531.6|8528.6|8537.1|8534.1|8537.3|8534.3|8531.6|8528.6|0
1702506900000|2023-12-13 22:35:00|8537.2|8534.2|8536.3|8533.3|8537.5|8534.5|8536.2|8533.2|0
1702507200000|2023-12-13 22:40:00|8536.2|8533.2|8537.6|8534.6|8537.9|8534.9|8536.2|8533.2|0
1702507500000|2023-12-13 22:45:00|8537.7|8534.7|8537.6|8534.6|8539.1|8536.1|8537.5|8534.5|0
1702507800000|2023-12-13 22:50:00|8537.7|8534.7|8536.5|8533.5|8537.7|8534.7|8535.3|8532.3|0
1702508100000|2023-12-13 22:55:00|8536.6|8533.6|8538|8535|8538|8535|8535.5|8532.5|0
1702508400000|2023-12-13 23:00:00|8538.1|8535.1|8537.5|8534.5|8538.3|8535.3|8536.4|8533.4|0
1702508700000|2023-12-13 23:05:00|8537.3|8534.3|8537.4|8534.4|8538.2|8535.2|8537.1|8534.1|0
1702509000000|2023-12-13 23:10:00|8537.3|8534.3|8536.5|8533.5|8537.6|8534.6|8536.5|8533.5|0
1702509300000|2023-12-13 23:15:00|8536.4|8533.4|8536.2|8533.2|8537|8534|8535.6|8532.6|0
1702509600000|2023-12-13 23:20:00|8536.3|8533.3|8539.3|8536.3|8539.3|8536.3|8536.3|8533.3|0
1702509900000|2023-12-13 23:25:00|8539.4|8536.4|8539.4|8536.4|8539.9|8536.9|8539|8536|0
1702510200000|2023-12-13 23:30:00|8539.3|8536.3|8541.1|8538.1|8541.1|8538.1|8539.2|8536.2|0
1702510500000|2023-12-13 23:35:00|8541|8538|8542.3|8539.3|8542.3|8539.3|8541|8538|0
1702510800000|2023-12-13 23:40:00|8542.1|8539.1|8543|8540|8543.7|8540.7|8541.4|8538.4|0
1702511100000|2023-12-13 23:45:00|8542.9|8539.9|8544.9|8541.9|8547|8544|8542.6|8539.6|0
1702511400000|2023-12-13 23:50:00|8545.8|8542.8|8544|8541|8546|8543|8543.7|8540.7|0
1702511700000|2023-12-13 23:55:00|8544.1|8541.1|8548.1|8545.1|8548.2|8545.2|8543.4|8540.4|0
1702512000000|2023-12-14 00:00:00|8548.4|8545.4|8550|8547|8550.3|8547.3|8547.4|8544.4|0
1702512300000|2023-12-14 00:05:00|8549.9|8546.9|8551.1|8548.1|8552|8549|8549.6|8546.6|0
1702512600000|2023-12-14 00:10:00|8551.2|8548.2|8552.4|8549.4|8553.4|8550.4|8551.1|8548.1|0
1702512900000|2023-12-14 00:15:00|8552.7|8549.7|8557.4|8554.4|8558.3|8555.3|8552.7|8549.7|0
1702513200000|2023-12-14 00:20:00|8557|8554|8555.7|8552.7|8557.7|8554.7|8555.4|8552.4|0
1702513500000|2023-12-14 00:25:00|8555.9|8552.9|8558.6|8555.6|8559.1|8556.1|8555.7|8552.7|0
1702513800000|2023-12-14 00:30:00|8558.4|8555.4|8560.9|8557.9|8561.3|8558.3|8558.4|8555.4|0
1702514100000|2023-12-14 00:35:00|8561|8558|8565.3|8562.3|8565.8|8562.8|8561|8558|0
1702514400000|2023-12-14 00:40:00|8565.4|8562.4|8564.8|8561.8|8566.3|8563.3|8564.3|8561.3|0
1702514700000|2023-12-14 00:45:00|8564.7|8561.7|8568.9|8565.9|8569.5|8566.5|8564.6|8561.6|0
1702515000000|2023-12-14 00:50:00|8567.7|8564.7|8572.1|8569.1|8572.5|8569.5|8567.6|8564.6|0
1702515300000|2023-12-14 00:55:00|8572.5|8569.5|8574|8569|8574.1|8570.3|8570.1|8567.1|0
1702515600000|2023-12-14 01:00:00|8574.2|8569.2|8573.6|8568.6|8576.7|8571.7|8572.6|8567.6|0
1702515900000|2023-12-14 01:05:00|8573.5|8568.5|8572.9|8567.9|8575.2|8570.2|8572.8|8567.8|0
1702516200000|2023-12-14 01:10:00|8573.1|8568.1|8573.6|8568.6|8575.1|8570.1|8572.5|8567.5|0
1702516500000|2023-12-14 01:15:00|8573.5|8568.5|8575.5|8570.5|8577|8572|8572|8567|0
1702516800000|2023-12-14 01:20:00|8575.4|8570.4|8578|8573|8578.5|8573.5|8574.5|8569.5|0
1702517100000|2023-12-14 01:25:00|8578.1|8573.1|8577.1|8572.1|8578.1|8573.1|8576.2|8571.2|0
1702517400000|2023-12-14 01:30:00|8577.2|8572.2|8586.2|8581.2|8587|8582|8577|8572|0
1702517700000|2023-12-14 01:35:00|8586.3|8581.3|8583.4|8578.4|8587.2|8582.2|8583.2|8578.2|0
1702518000000|2023-12-14 01:40:00|8583.3|8578.3|8583.6|8578.6|8584.6|8579.6|8581.7|8576.7|0
1702518300000|2023-12-14 01:45:00|8583.5|8578.5|8582.5|8577.5|8583.6|8578.6|8581.7|8576.7|0
1702518600000|2023-12-14 01:50:00|8582.6|8577.6|8583.9|8578.9|8584.6|8579.6|8582.5|8577.5|0
1702518900000|2023-12-14 01:55:00|8583.6|8578.6|8585.9|8580.9|8585.9|8580.9|8583.3|8578.3|0
1702519200000|2023-12-14 02:00:00|8585.8|8580.8|8587.5|8582.5|8587.9|8582.9|8585.1|8580.1|0
1702519500000|2023-12-14 02:05:00|8587.4|8582.4|8587.3|8582.3|8587.4|8582.4|8585.4|8580.4|0
1702519800000|2023-12-14 02:10:00|8587.2|8582.2|8586.6|8581.6|8587.4|8582.4|8585.9|8580.9|0
1702520100000|2023-12-14 02:15:00|8586.5|8581.5|8585.3|8580.3|8586.9|8581.9|8585.1|8580.1|0
1702520400000|2023-12-14 02:20:00|8585.4|8580.4|8586.7|8581.7|8588.1|8583.1|8584.5|8579.5|0
1702520700000|2023-12-14 02:25:00|8586.6|8581.6|8588|8583|8589.2|8584.2|8586|8581|0
1702521000000|2023-12-14 02:30:00|8587.9|8582.9|8586.6|8581.6|8588.6|8583.6|8586|8581|0
1702521300000|2023-12-14 02:35:00|8586.5|8581.5|8583.9|8578.9|8586.7|8581.7|8583.4|8578.4|0
1702521600000|2023-12-14 02:40:00|8584.1|8579.1|8579.2|8574.2|8584.3|8579.3|8578.3|8573.3|0
1702521900000|2023-12-14 02:45:00|8579.4|8574.4|8580.9|8575.9|8581.7|8576.7|8578.5|8573.5|0
1702522200000|2023-12-14 02:50:00|8581|8576|8580.3|8575.3|8582.2|8577.2|8579.9|8574.9|0
1702522500000|2023-12-14 02:55:00|8580.4|8575.4|8581|8576|8581.7|8576.7|8580.1|8575.1|0
1702522800000|2023-12-14 03:00:00|8580.9|8575.9|8581.5|8576.5|8582.9|8577.9|8580.5|8575.5|0
1702523100000|2023-12-14 03:05:00|8581.7|8576.7|8583.1|8578.1|8583.8|8578.8|8581.1|8576.1|0
1702523400000|2023-12-14 03:10:00|8583.2|8578.2|8581.8|8576.8|8583.3|8578.3|8581.8|8576.8|0
1702523700000|2023-12-14 03:15:00|8581.9|8576.9|8579.3|8574.3|8582.1|8577.1|8579.3|8574.3|0
1702524000000|2023-12-14 03:20:00|8579.2|8574.2|8577.2|8572.2|8579.5|8574.5|8576.3|8571.3|0
1702524300000|2023-12-14 03:25:00|8577.1|8572.1|8574.5|8569.5|8578|8573|8574.1|8569.1|0
1702524600000|2023-12-14 03:30:00|8574.4|8569.4|8577|8572|8577.6|8572.6|8574.3|8569.3|0
1702524900000|2023-12-14 03:35:00|8576.9|8571.9|8572.8|8567.8|8576.9|8571.9|8572.3|8567.3|0
1702525200000|2023-12-14 03:40:00|8572.7|8567.7|8572.9|8567.9|8575|8570|8572.2|8567.2|0
1702525500000|2023-12-14 03:45:00|8573|8568|8573.7|8568.7|8574.2|8569.2|8571.8|8566.8|0
1702525800000|2023-12-14 03:50:00|8573.6|8568.6|8574.4|8569.4|8575.2|8570.2|8572.6|8567.6|0
1702526100000|2023-12-14 03:55:00|8574.3|8569.3|8576.7|8571.7|8576.8|8571.8|8574.3|8569.3|0
1702526400000|2023-12-14 04:00:00|8576.8|8571.8|8577.5|8572.5|8578|8573|8575.8|8570.8|0
1702526700000|2023-12-14 04:05:00|8577.6|8572.6|8580.1|8575.1|8580.5|8575.5|8577.6|8572.6|0
1702527000000|2023-12-14 04:10:00|8580.2|8575.2|8580|8575|8580.5|8575.5|8579.1|8574.1|0
1702527300000|2023-12-14 04:15:00|8579.9|8574.9|8581.7|8576.7|8581.9|8576.9|8579.4|8574.4|0
1702527600000|2023-12-14 04:20:00|8581.6|8576.6|8581.3|8576.3|8581.9|8576.9|8581.1|8576.1|0
1702527900000|2023-12-14 04:25:00|8581.2|8576.2|8580.4|8575.4|8581.3|8576.3|8579.8|8574.8|0
1702528200000|2023-12-14 04:30:00|8580.3|8575.3|8580.3|8575.3|8581.5|8576.5|8580.1|8575.1|0
1702528500000|2023-12-14 04:35:00|8580.2|8575.2|8578.4|8573.4|8580.4|8575.4|8578|8573|0
1702528800000|2023-12-14 04:40:00|8578.3|8573.3|8580.4|8575.4|8580.7|8575.7|8577.9|8572.9|0
1702529100000|2023-12-14 04:45:00|8580.7|8575.7|8582.7|8577.7|8583.2|8578.2|8580.3|8575.3|0
1702529400000|2023-12-14 04:50:00|8582.5|8577.5|8583.4|8578.4|8584.1|8579.1|8582.3|8577.3|0
1702529700000|2023-12-14 04:55:00|8583.5|8578.5|8584.4|8579.4|8584.5|8579.5|8583.2|8578.2|0
1702530000000|2023-12-14 05:00:00|8584.9|8579.9|8584.2|8579.2|8584.9|8579.9|8582.9|8577.9|0
1702530300000|2023-12-14 05:05:00|8584.1|8579.1|8583.2|8578.2|8584.1|8579.1|8582.7|8577.7|0
1702530600000|2023-12-14 05:10:00|8583.3|8578.3|8584.1|8579.1|8584.4|8579.4|8582.2|8577.2|0
1702530900000|2023-12-14 05:15:00|8584|8579|8582.6|8577.6|8584.2|8579.2|8582.1|8577.1|0
1702531200000|2023-12-14 05:20:00|8582.7|8577.7|8583.4|8578.4|8583.7|8578.7|8582.6|8577.6|0
1702531500000|2023-12-14 05:25:00|8583.5|8578.5|8583.4|8578.4|8584.3|8579.3|8582.8|8577.8|0
1702531800000|2023-12-14 05:30:00|8583.3|8578.3|8582.5|8577.5|8583.7|8578.7|8581.8|8576.8|0
1702532100000|2023-12-14 05:35:00|8582.6|8577.6|8582.9|8577.9|8583|8578|8581.1|8576.1|0
1702532400000|2023-12-14 05:40:00|8583|8578|8580.7|8575.7|8583.5|8578.5|8580|8575|0
1702532700000|2023-12-14 05:45:00|8580.6|8575.6|8581.4|8576.4|8583.2|8578.2|8580.4|8575.4|0
1702533000000|2023-12-14 05:50:00|8581.5|8576.5|8583.2|8578.2|8583.5|8578.5|8581.2|8576.2|0
1702533300000|2023-12-14 05:55:00|8583.3|8578.3|8582.4|8577.4|8583.4|8578.4|8582.2|8577.2|0
1702533600000|2023-12-14 06:00:00|8582.6|8577.6|8583.4|8578.4|8583.5|8578.5|8580.5|8575.5|0
1702533900000|2023-12-14 06:05:00|8583.3|8578.3|8581.3|8576.3|8584.1|8579.1|8580.8|8575.8|0
1702534200000|2023-12-14 06:10:00|8581.4|8576.4|8583.3|8578.3|8583.4|8578.4|8581.4|8576.4|0
1702534500000|2023-12-14 06:15:00|8583.2|8578.2|8583.7|8578.7|8583.7|8578.7|8582.2|8577.2|0
1702534800000|2023-12-14 06:20:00|8583.6|8578.6|8583.2|8578.2|8584|8579|8582.4|8577.4|0
1702535100000|2023-12-14 06:25:00|8583.1|8578.1|8583.2|8578.2|8584.4|8579.4|8582.9|8577.9|0
1702535400000|2023-12-14 06:30:00|8583.1|8578.1|8585.6|8580.6|8585.7|8580.7|8582.9|8577.9|0
1702535700000|2023-12-14 06:35:00|8585.5|8580.5|8587.7|8582.7|8588.3|8583.3|8584.6|8579.6|0
1702536000000|2023-12-14 06:40:00|8587.6|8582.6|8586.9|8581.9|8587.7|8582.7|8585|8580|0
1702536300000|2023-12-14 06:45:00|8586.8|8581.8|8584.2|8579.2|8586.8|8581.8|8584|8579|0
1702536600000|2023-12-14 06:50:00|8583.9|8578.9|8583|8578|8585.2|8580.2|8583|8578|0
1702536900000|2023-12-14 06:55:00|8582.9|8577.9|8585.2|8580.2|8585.4|8580.4|8582.9|8577.9|0
1702537200000|2023-12-14 07:00:00|8584.9|8579.9|8581.8|8576.8|8585.4|8580.4|8581.6|8576.6|0
1702537500000|2023-12-14 07:05:00|8581.7|8576.7|8581.8|8576.8|8582.3|8577.3|8580.4|8575.4|0
1702537800000|2023-12-14 07:10:00|8582|8577|8581.6|8576.6|8583|8578|8580.6|8575.6|0
1702538100000|2023-12-14 07:15:00|8581.5|8576.5|8581.8|8576.8|8582.6|8577.6|8579.8|8574.8|0
1702538400000|2023-12-14 07:20:00|8581.9|8576.9|8580.1|8575.1|8582.6|8577.6|8579.6|8574.6|0
1702538700000|2023-12-14 07:25:00|8580.2|8575.2|8577.1|8572.1|8581.1|8576.1|8577|8572|0
1702539000000|2023-12-14 07:30:00|8577|8572|8574.1|8569.1|8578.6|8573.6|8573.1|8568.1|0
1702539300000|2023-12-14 07:35:00|8574.2|8569.2|8573.6|8568.6|8574.9|8569.9|8572.9|8567.9|0
1702539600000|2023-12-14 07:40:00|8573.5|8568.5|8575.3|8570.3|8576.3|8571.3|8572.9|8567.9|0
1702539900000|2023-12-14 07:45:00|8575.2|8570.2|8575|8570|8575.6|8570.6|8572.7|8567.7|0
1702540200000|2023-12-14 07:50:00|8574.9|8569.9|8576.1|8571.1|8579.5|8574.5|8574.9|8569.9|0
1702540500000|2023-12-14 07:55:00|8576.2|8571.2|8572|8567|8576.5|8571.5|8572|8567|0
1702540800000|2023-12-14 08:00:00|8572.2|8567.2|8574.1|8569.1|8576|8571|8571.5|8566.5|0
1702541100000|2023-12-14 08:05:00|8574.3|8569.3|8575.8|8570.8|8578.6|8573.6|8574.1|8569.1|0
1702541400000|2023-12-14 08:10:00|8575.9|8570.9|8586.1|8581.1|8586.5|8581.5|8575.1|8570.1|0
1702541700000|2023-12-14 08:15:00|8586|8581|8572.4|8567.4|8586|8581|8571|8566|0
1702542000000|2023-12-14 08:20:00|8572.3|8567.3|8577.2|8572.2|8577.6|8572.6|8569.9|8564.9|0
1702542300000|2023-12-14 08:25:00|8577.3|8572.3|8580.1|8575.1|8580.2|8575.2|8573.9|8568.9|0
1702542600000|2023-12-14 08:30:00|8579.9|8574.9|8576.8|8571.8|8581.5|8576.5|8575.6|8570.6|0
1702542900000|2023-12-14 08:35:00|8576.9|8571.9|8578.5|8573.5|8579.2|8574.2|8574.8|8569.8|0
1702543200000|2023-12-14 08:40:00|8578.4|8573.4|8582.7|8577.7|8584.2|8579.2|8576.7|8571.7|0
1702543500000|2023-12-14 08:45:00|8582.8|8577.8|8581.1|8576.1|8583.5|8578.5|8578.9|8573.9|0
1702543800000|2023-12-14 08:50:00|8581.2|8576.2|8579.3|8574.3|8582.7|8577.7|8578.5|8573.5|0
1702544100000|2023-12-14 08:55:00|8579.2|8574.2|8574|8569|8579.5|8574.5|8571.8|8566.8|0
1702544400000|2023-12-14 09:00:00|8573.9|8568.9|8575.5|8572.5|8580.8|8577.8|8549.2|8546.2|0
1702544700000|2023-12-14 09:05:00|8575.4|8572.4|8568.5|8565.5|8576.3|8573.3|8564.2|8561.2|0
1702545000000|2023-12-14 09:10:00|8568.8|8565.8|8568|8565|8570.8|8567.8|8567.7|8564.7|0
1702545300000|2023-12-14 09:15:00|8567.5|8564.5|8566|8563|8571.5|8568.5|8563.4|8560.4|0
1702545600000|2023-12-14 09:20:00|8566.1|8563.1|8570.3|8567.3|8571.3|8568.3|8564.8|8561.8|0
1702545900000|2023-12-14 09:25:00|8570.4|8567.4|8572.1|8569.1|8573.2|8570.2|8567.5|8564.5|0
1702546200000|2023-12-14 09:30:00|8572.4|8569.4|8571.9|8568.9|8572.7|8569.7|8567.1|8564.1|0
1702546500000|2023-12-14 09:35:00|8571.8|8568.8|8572.2|8569.2|8572.9|8569.9|8565.3|8562.3|0
1702546800000|2023-12-14 09:40:00|8572.3|8569.3|8574.2|8571.2|8574.5|8571.5|8572.3|8569.3|0
1702547100000|2023-12-14 09:45:00|8573.9|8570.9|8573.8|8570.8|8574.8|8571.8|8573.1|8570.1|0
1702547400000|2023-12-14 09:50:00|8574.1|8571.1|8572.5|8569.5|8574.4|8571.4|8571.6|8568.6|0
1702547700000|2023-12-14 09:55:00|8572.6|8569.6|8574.3|8571.3|8574.5|8571.5|8571.9|8568.9|0
1702548000000|2023-12-14 10:00:00|8574.2|8571.2|8571.5|8568.5|8574.7|8571.7|8570.7|8567.7|0
1702548300000|2023-12-14 10:05:00|8571.3|8568.3|8570.6|8567.6|8571.5|8568.5|8569.8|8566.8|0
1702548600000|2023-12-14 10:10:00|8570.4|8567.4|8575.4|8572.4|8575.9|8572.9|8570.3|8567.3|0
1702548900000|2023-12-14 10:15:00|8575.2|8572.2|8577.2|8574.2|8578|8575|8575.2|8572.2|0
1702549200000|2023-12-14 10:20:00|8577.4|8574.4|8579.2|8576.2|8579.7|8576.7|8577.4|8574.4|0
1702549500000|2023-12-14 10:25:00|8579.1|8576.1|8580.8|8577.8|8580.8|8577.8|8578.3|8575.3|0
1702549800000|2023-12-14 10:30:00|8580.9|8577.9|8581.6|8578.6|8583|8580|8580.7|8577.7|0
1702550100000|2023-12-14 10:35:00|8581.4|8578.4|8584|8581|8584|8581|8581|8578|0
1702550400000|2023-12-14 10:40:00|8582.9|8579.9|8584.4|8581.4|8584.6|8581.6|8582.7|8579.7|0
1702550700000|2023-12-14 10:45:00|8584.9|8581.9|8584.6|8581.6|8585.9|8582.9|8583.3|8580.3|0
1702551000000|2023-12-14 10:50:00|8584.4|8581.4|8584.8|8581.8|8586.3|8583.3|8582.8|8579.8|0
1702551300000|2023-12-14 10:55:00|8585|8582|8584.7|8581.7|8585.4|8582.4|8582.6|8579.6|0
1702551600000|2023-12-14 11:00:00|8584.6|8581.6|8580.3|8577.3|8584.8|8581.8|8580|8577|0
1702551900000|2023-12-14 11:05:00|8580.2|8577.2|8579.5|8576.5|8580.4|8577.4|8578.7|8575.7|0
1702552200000|2023-12-14 11:10:00|8579.4|8576.4|8580.9|8577.9|8581.6|8578.6|8578.9|8575.9|0
1702552500000|2023-12-14 11:15:00|8581|8578|8580.5|8577.5|8582.8|8579.8|8580.2|8577.2|0
1702552800000|2023-12-14 11:20:00|8580.4|8577.4|8577.3|8574.3|8580.9|8577.9|8576.4|8573.4|0
1702553100000|2023-12-14 11:25:00|8577.4|8574.4|8574.3|8571.3|8579.3|8576.3|8573.9|8570.9|0
1702553400000|2023-12-14 11:30:00|8574.2|8571.2|8573|8570|8575.9|8572.9|8572.2|8569.2|0
1702553700000|2023-12-14 11:35:00|8573.1|8570.1|8573.8|8570.8|8573.9|8570.9|8571.9|8568.9|0
1702554000000|2023-12-14 11:40:00|8573.6|8570.6|8574.3|8571.3|8575.9|8572.9|8573.6|8570.6|0
1702554300000|2023-12-14 11:45:00|8574.2|8571.2|8573.3|8570.3|8575|8572|8571.3|8568.3|0
1702554600000|2023-12-14 11:50:00|8573.4|8570.4|8572.7|8569.7|8574|8571|8571.6|8568.6|0
1702554900000|2023-12-14 11:55:00|8572.4|8569.4|8572.8|8569.8|8573.9|8570.9|8572.4|8569.4|0
1702555200000|2023-12-14 12:00:00|8574.7|8571.7|8581.5|8578.5|8582.1|8579.1|8574.2|8571.2|0
1702555500000|2023-12-14 12:05:00|8581.2|8578.2|8579.9|8576.9|8582.9|8579.9|8579.8|8576.8|0
1702555800000|2023-12-14 12:10:00|8580|8577|8580.4|8577.4|8581.4|8578.4|8579.5|8576.5|0
1702556100000|2023-12-14 12:15:00|8580.7|8577.7|8579.7|8576.7|8581.5|8578.5|8579.7|8576.7|0
1702556400000|2023-12-14 12:20:00|8579.2|8576.2|8580.8|8577.8|8581.3|8578.3|8578.6|8575.6|0
1702556700000|2023-12-14 12:25:00|8580.7|8577.7|8578.9|8575.9|8582.4|8579.4|8578.2|8575.2|0
1702557000000|2023-12-14 12:30:00|8579|8576|8577|8574|8579.3|8576.3|8576.5|8573.5|0
1702557300000|2023-12-14 12:35:00|8577.1|8574.1|8573.4|8570.4|8577.5|8574.5|8572|8569|0
1702557600000|2023-12-14 12:40:00|8573.2|8570.2|8573.9|8570.9|8574.1|8571.1|8571|8568|0
1702557900000|2023-12-14 12:45:00|8573.7|8570.7|8576|8573|8576.8|8573.8|8572.5|8569.5|0
1702558200000|2023-12-14 12:50:00|8576.1|8573.1|8573.5|8570.5|8577.4|8574.4|8572.7|8569.7|0
1702558500000|2023-12-14 12:55:00|8573.2|8570.2|8571|8568|8573.3|8570.3|8570.8|8567.8|0
1702558800000|2023-12-14 13:00:00|8571.1|8568.1|8568.4|8565.4|8572.7|8569.7|8568.1|8565.1|0
1702559100000|2023-12-14 13:05:00|8568.5|8565.5|8565.3|8562.3|8568.5|8565.5|8564.9|8561.9|0
1702559400000|2023-12-14 13:10:00|8564.9|8561.9|8566.2|8563.2|8567.4|8564.4|8564.3|8561.3|0
1702559700000|2023-12-14 13:15:00|8566.4|8563.4|8568.2|8565.2|8570.6|8567.6|8565.6|8562.6|0
1702560000000|2023-12-14 13:20:00|8568.1|8565.1|8566.8|8563.8|8570.3|8567.3|8565.5|8562.5|0
1702560300000|2023-12-14 13:25:00|8566.6|8563.6|8570.6|8567.6|8570.7|8567.7|8564.9|8561.9|0
1702560600000|2023-12-14 13:30:00|8569.8|8566.8|8562.8|8559.8|8569.8|8566.8|8558.2|8555.2|0
1702560900000|2023-12-14 13:35:00|8563|8560|8568|8565|8568|8565|8560.2|8557.2|0
1702561200000|2023-12-14 13:40:00|8567.6|8564.6|8576.9|8573.9|8577.4|8574.4|8566.4|8563.4|0
1702561500000|2023-12-14 13:45:00|8577|8574|8574.9|8571.9|8577|8574|8572.8|8569.8|0
1702561800000|2023-12-14 13:50:00|8575.2|8572.2|8573.7|8570.7|8576.5|8573.5|8571.2|8568.2|0
1702562100000|2023-12-14 13:55:00|8573.8|8570.8|8578|8575|8578.9|8575.9|8573.8|8570.8|0
1702562400000|2023-12-14 14:00:00|8577.9|8574.9|8579.9|8576.9|8580.3|8577.3|8577.5|8574.5|0
1702562700000|2023-12-14 14:05:00|8579.8|8576.8|8573.5|8570.5|8580.8|8577.8|8573.4|8570.4|0
1702563000000|2023-12-14 14:10:00|8573.1|8570.1|8567.3|8564.3|8574|8571|8566.3|8563.3|0
1702563300000|2023-12-14 14:15:00|8567.4|8564.4|8561.8|8558.8|8568|8565|8561.8|8558.8|0
1702563600000|2023-12-14 14:20:00|8562|8559|8563.7|8560.7|8566|8563|8560.5|8557.5|0
1702563900000|2023-12-14 14:25:00|8572.7|8569.7|8560.2|8557.2|8574.1|8571.1|8556.2|8553.2|0
1702564200000|2023-12-14 14:30:00|8558.3|8555.3|8559.3|8557.5|8572.7|8570.9|8549.2|8547.4|0
1702564500000|2023-12-14 14:35:00|8559.5|8557.7|8554.2|8552.4|8567.7|8565.9|8549.6|8547.8|0
1702564800000|2023-12-14 14:40:00|8554.4|8552.6|8552.8|8551|8564|8562.2|8551.2|8549.4|0
1702565100000|2023-12-14 14:45:00|8553|8551.2|8568.7|8566.9|8574.1|8572.3|8552.7|8550.9|0
1702565400000|2023-12-14 14:50:00|8567.4|8565.6|8575.2|8573.4|8577.9|8576.1|8553.7|8551.9|0
1702565700000|2023-12-14 14:55:00|8575.3|8573.5|8566.7|8564.9|8584.7|8582.9|8561.1|8559.3|0
1702566000000|2023-12-14 15:00:00|8566.9|8565.1|8538.5|8536.7|8567.5|8565.7|8538.4|8536.6|0
1702566300000|2023-12-14 15:05:00|8537.9|8536.1|8546.3|8544.5|8548.1|8546.3|8527.7|8525.9|0
1702566600000|2023-12-14 15:10:00|8546.2|8544.4|8550.6|8548.8|8560.5|8558.7|8543.8|8542|0
1702566900000|2023-12-14 15:15:00|8550.7|8548.9|8535.8|8534|8552.5|8550.7|8525.7|8523.9|0
1702567200000|2023-12-14 15:20:00|8535.9|8534.1|8534.9|8533.1|8538.3|8536.5|8523.2|8521.4|0
1702567500000|2023-12-14 15:25:00|8535|8533.2|8522.6|8520.8|8545.7|8543.9|8519.5|8517.7|0
1702567800000|2023-12-14 15:30:00|8523.9|8522.1|8535.7|8533.9|8537.2|8535.4|8519.2|8517.4|0
1702568100000|2023-12-14 15:35:00|8536.2|8534.4|8508.8|8507|8540.5|8538.7|8507.4|8505.6|0
1702568400000|2023-12-14 15:40:00|8509.2|8507.4|8513.8|8512|8524.4|8522.6|8509.2|8507.4|0
1702568700000|2023-12-14 15:45:00|8515.5|8513.7|8516.4|8514.6|8524.1|8522.3|8505.9|8504.1|0
1702569000000|2023-12-14 15:50:00|8516.3|8514.5|8532.2|8530.4|8533.2|8531.4|8513.9|8512.1|0
1702569300000|2023-12-14 15:55:00|8532.3|8530.5|8529.6|8527.8|8535.5|8533.7|8517.6|8515.8|0
1702569600000|2023-12-14 16:00:00|8530|8528.2|8520.5|8518.7|8537.4|8535.6|8519.3|8517.5|0
1702569900000|2023-12-14 16:05:00|8520.6|8518.8|8525.3|8523.5|8532.7|8530.9|8520.6|8518.8|0
1702570200000|2023-12-14 16:10:00|8525|8523.2|8512.6|8510.8|8537.9|8536.1|8511.7|8509.9|0
1702570500000|2023-12-14 16:15:00|8512.9|8511.1|8534|8532.2|8534.8|8533|8511.7|8509.9|0
1702570800000|2023-12-14 16:20:00|8533.6|8531.8|8530.7|8528.9|8535.2|8533.4|8525.3|8523.5|0
1702571100000|2023-12-14 16:25:00|8530.5|8528.7|8533.2|8531.4|8535.2|8533.4|8527|8525.2|0
1702571400000|2023-12-14 16:30:00|8533.5|8531.7|8532.5|8530.7|8540|8538.2|8530.7|8528.9|0
1702571700000|2023-12-14 16:35:00|8532.4|8530.6|8524.3|8522.5|8533.6|8531.8|8519.5|8517.7|0
1702572000000|2023-12-14 16:40:00|8524.2|8522.4|8534.5|8532.7|8534.7|8532.9|8524.2|8522.4|0
1702572300000|2023-12-14 16:45:00|8534.6|8532.8|8543.1|8541.3|8548.2|8546.4|8531.5|8529.7|0
1702572600000|2023-12-14 16:50:00|8543|8541.2|8544.1|8542.3|8545.3|8543.5|8539.2|8537.4|0
1702572900000|2023-12-14 16:55:00|8544.3|8542.5|8544.5|8542.7|8549.8|8548|8542|8540.2|0
1702573200000|2023-12-14 17:00:00|8544.2|8542.4|8548.8|8547|8548.8|8547|8542.1|8540.3|0
1702573500000|2023-12-14 17:05:00|8548.6|8546.8|8550.7|8548.9|8553.7|8551.9|8543.4|8541.6|0
1702573800000|2023-12-14 17:10:00|8551.1|8549.3|8557.2|8555.4|8557.5|8555.7|8548.8|8547|0
1702574100000|2023-12-14 17:15:00|8557|8555.2|8549.1|8547.3|8558|8556.2|8545|8543.2|0
1702574400000|2023-12-14 17:20:00|8549.2|8547.4|8547.8|8546|8556.8|8555|8545.5|8543.7|0
1702574700000|2023-12-14 17:25:00|8548.3|8546.5|8565.6|8563.8|8565.8|8564|8548.3|8546.5|0
1702575000000|2023-12-14 17:30:00|8565.4|8563.6|8567.1|8565.3|8569.8|8568|8561.5|8559.7|0
1702575300000|2023-12-14 17:35:00|8567.3|8565.5|8559.3|8557.5|8567.8|8566|8559.3|8557.5|0
1702575600000|2023-12-14 17:40:00|8559.6|8557.8|8563.5|8561.7|8564.8|8563|8559.6|8557.8|0
1702575900000|2023-12-14 17:45:00|8563.6|8561.8|8559.7|8557.9|8568.8|8567|8559.4|8557.6|0
1702576200000|2023-12-14 17:50:00|8559.5|8557.7|8539.7|8537.9|8559.6|8557.8|8537.4|8535.6|0
1702576500000|2023-12-14 17:55:00|8539.2|8537.4|8513.1|8511.3|8541|8539.2|8513|8511.2|0
1702576800000|2023-12-14 18:00:00|8513.2|8511.4|8501.4|8499.6|8513.2|8511.4|8486.3|8484.5|0
1702577100000|2023-12-14 18:05:00|8502.4|8500.6|8503.9|8502.1|8509.2|8507.4|8496.9|8495.1|0
1702577400000|2023-12-14 18:10:00|8504.4|8502.6|8498.1|8496.3|8508.4|8506.6|8494.5|8492.7|0
1702577700000|2023-12-14 18:15:00|8498.3|8496.5|8492.1|8490.3|8501.6|8499.8|8492.1|8490.3|0
1702578000000|2023-12-14 18:20:00|8491.7|8489.9|8490.8|8489|8500.6|8498.8|8489.2|8487.4|0
1702578300000|2023-12-14 18:25:00|8491.7|8489.9|8488.5|8486.7|8492.9|8491.1|8485.6|8483.8|0
1702578600000|2023-12-14 18:30:00|8487.8|8486|8505.3|8503.5|8505.3|8503.5|8487.7|8485.9|0
1702578900000|2023-12-14 18:35:00|8504.9|8503.1|8503.3|8501.5|8506.7|8504.9|8500.8|8499|0
1702579200000|2023-12-14 18:40:00|8503.4|8501.6|8500.6|8498.8|8507.9|8506.1|8499|8497.2|0
1702579500000|2023-12-14 18:45:00|8500.5|8498.7|8487|8485.2|8501.1|8499.3|8486|8484.2|0
1702579800000|2023-12-14 18:50:00|8486.6|8484.8|8466.5|8464.7|8486.7|8484.9|8459.9|8458.1|0
1702580100000|2023-12-14 18:55:00|8466.9|8465.1|8486.4|8484.6|8486.4|8484.6|8466.9|8465.1|0
1702580400000|2023-12-14 19:00:00|8486.3|8484.5|8498.6|8496.8|8501.2|8499.4|8485.8|8484|0
1702580700000|2023-12-14 19:05:00|8498.7|8496.9|8500.1|8498.3|8507.5|8505.7|8496.9|8495.1|0
1702581000000|2023-12-14 19:10:00|8500|8498.2|8508.5|8506.7|8510.7|8508.9|8497.1|8495.3|0
1702581300000|2023-12-14 19:15:00|8508.3|8506.5|8522.8|8521|8522.8|8521|8508.2|8506.4|0
1702581600000|2023-12-14 19:20:00|8522.7|8520.9|8528.1|8526.3|8528.8|8527|8522.7|8520.9|0
1702581900000|2023-12-14 19:25:00|8528.2|8526.4|8531.1|8529.3|8531.4|8529.6|8523|8521.2|0
1702582200000|2023-12-14 19:30:00|8531|8529.2|8535.2|8533.4|8536.4|8534.6|8526.2|8524.4|0
1702582500000|2023-12-14 19:35:00|8535.1|8533.3|8531.3|8529.5|8539.4|8537.6|8528.3|8526.5|0
1702582800000|2023-12-14 19:40:00|8531.2|8529.4|8532.7|8530.9|8534|8532.2|8528.5|8526.7|0
1702583100000|2023-12-14 19:45:00|8531.8|8530|8541.8|8540|8542.3|8540.5|8531.1|8529.3|0
1702583400000|2023-12-14 19:50:00|8542.3|8540.5|8536|8534.2|8544.9|8543.1|8536|8534.2|0
1702583700000|2023-12-14 19:55:00|8536.1|8534.3|8543.6|8541.8|8544.2|8542.4|8535.1|8533.3|0
1702584000000|2023-12-14 20:00:00|8544.2|8542.4|8534.4|8532.6|8547|8545.2|8534.4|8532.6|0
1702584300000|2023-12-14 20:05:00|8533.5|8531.7|8540|8538.2|8546.6|8544.8|8532.6|8530.8|0
1702584600000|2023-12-14 20:10:00|8539.8|8538|8541.2|8539.4|8546.6|8544.8|8539.2|8537.4|0
1702584900000|2023-12-14 20:15:00|8541|8539.2|8546.2|8544.4|8547.3|8545.5|8538|8536.2|0
1702585200000|2023-12-14 20:20:00|8546.3|8544.5|8548|8546.2|8548.6|8546.8|8541.5|8539.7|0
1702585500000|2023-12-14 20:25:00|8547.7|8545.9|8534.7|8532.9|8548.5|8546.7|8534.5|8532.7|0
1702585800000|2023-12-14 20:30:00|8535.1|8533.3|8533.6|8531.8|8541|8539.2|8532.7|8530.9|0
1702586100000|2023-12-14 20:35:00|8533.8|8532|8529.3|8527.5|8541.8|8540|8528.6|8526.8|0
1702586400000|2023-12-14 20:40:00|8529|8527.2|8531.3|8529.5|8537.1|8535.3|8528.6|8526.8|0
1702586700000|2023-12-14 20:45:00|8531.4|8529.6|8531.3|8529.5|8543.1|8541.3|8531.1|8529.3|0
1702587000000|2023-12-14 20:50:00|8531.2|8529.4|8533.5|8531.7|8545.3|8543.5|8531.2|8529.4|0
1702587300000|2023-12-14 20:55:00|8533.6|8531.8|8549.8|8548|8550.4|8548.6|8531.9|8530.1|0
1702587600000|2023-12-14 21:00:00|8550.4|8547.4|8552.1|8549.1|8557.3|8554.3|8543.5|8540.5|0
1702587900000|2023-12-14 21:05:00|8551.8|8548.8|8550.5|8547.5|8551.9|8548.9|8550.3|8547.3|0
1702588200000|2023-12-14 21:10:00|8550.6|8547.6|8549.5|8546.5|8551.3|8548.3|8549.4|8546.4|0
1702588500000|2023-12-14 21:15:00|8549.6|8546.6|8550.4|8547.4|8551|8548|8549.6|8546.6|0
1702588800000|2023-12-14 21:20:00|8550.5|8547.5|8549.5|8546.5|8550.7|8547.7|8548.4|8545.4|0
1702589100000|2023-12-14 21:25:00|8549.4|8546.4|8548|8545|8549.8|8546.8|8547.8|8544.8|0
1702589400000|2023-12-14 21:30:00|8548.1|8545.1|8548.4|8545.4|8548.5|8545.5|8547|8544|0
1702589700000|2023-12-14 21:35:00|8548.3|8545.3|8549.3|8546.3|8549.7|8546.7|8548.2|8545.2|0
1702590000000|2023-12-14 21:40:00|8549.2|8546.2|8548.1|8545.1|8549.5|8546.5|8547.1|8544.1|0
1702590300000|2023-12-14 21:45:00|8548.2|8545.2|8549.2|8546.2|8549.3|8546.3|8548|8545|0
1702590600000|2023-12-14 21:50:00|8549.3|8546.3|8549.4|8546.4|8549.9|8546.9|8549.2|8546.2|0
1702590900000|2023-12-14 21:55:00|8549.9|8546.9|8548.3|8545.3|8550|8547|8547.9|8544.9|0
1702591200000|2023-12-14 22:00:00|8548.4|8545.4|8547.4|8544.4|8548.7|8545.7|8547.4|8544.4|0
1702591500000|2023-12-14 22:05:00|8547.5|8544.5|8547.5|8544.5|8547.9|8544.9|8546.4|8543.4|0
1702591800000|2023-12-14 22:10:00|8547.6|8544.6|8547.9|8544.9|8548.2|8545.2|8547.1|8544.1|0
1702592100000|2023-12-14 22:15:00|8548|8545|8547.3|8544.3|8548|8545|8547|8544|0
1702592400000|2023-12-14 22:20:00|8547.5|8544.5|8547.5|8544.5|8547.7|8544.7|8547.2|8544.2|0
1702592700000|2023-12-14 22:25:00|8547.4|8544.4|8546.5|8543.5|8547.5|8544.5|8546.3|8543.3|0
1702593000000|2023-12-14 22:30:00|8546.4|8543.4|8546.3|8543.3|8546.8|8543.8|8546|8543|0
1702593300000|2023-12-14 22:35:00|8546.4|8543.4|8545.3|8542.3|8547|8544|8545.2|8542.2|0
1702593600000|2023-12-14 22:40:00|8545.2|8542.2|8545|8542|8546.2|8543.2|8544.9|8541.9|0
1702593900000|2023-12-14 22:45:00|8544.9|8541.9|8544.8|8541.8|8545.9|8542.9|8544.6|8541.6|0
1702594200000|2023-12-14 22:50:00|8544.2|8541.2|8544.1|8541.1|8544.8|8541.8|8543.8|8540.8|0
1702594500000|2023-12-14 22:55:00|8544|8541|8543.9|8540.9|8544.6|8541.6|8543.8|8540.8|0
1702594800000|2023-12-14 23:00:00|8543.8|8540.8|8543.9|8540.9|8544.2|8541.2|8543.5|8540.5|0
1702595100000|2023-12-14 23:05:00|8543.7|8540.7|8543|8540|8543.9|8540.9|8542.8|8539.8|0
1702595400000|2023-12-14 23:10:00|8542.9|8539.9|8542.7|8539.7|8543|8540|8542|8539|0
1702595700000|2023-12-14 23:15:00|8542.8|8539.8|8542.6|8539.6|8543|8540|8542.4|8539.4|0
1702596000000|2023-12-14 23:20:00|8542.5|8539.5|8543.2|8540.2|8543.5|8540.5|8542.3|8539.3|0
1702596300000|2023-12-14 23:25:00|8543.6|8540.6|8547.2|8544.2|8547.4|8544.4|8543.2|8540.2|0
1702596600000|2023-12-14 23:30:00|8547.1|8544.1|8548.3|8545.3|8548.3|8545.3|8546.4|8543.4|0
1702596900000|2023-12-14 23:35:00|8548.2|8545.2|8549.8|8546.8|8550.3|8547.3|8548.2|8545.2|0
1702597200000|2023-12-14 23:40:00|8550|8547|8550.3|8547.3|8550.5|8547.5|8549.1|8546.1|0
1702597500000|2023-12-14 23:45:00|8550.4|8547.4|8551|8548|8551.2|8548.2|8550.4|8547.4|0
1702597800000|2023-12-14 23:50:00|8551.1|8548.1|8551.7|8548.7|8551.7|8548.7|8551|8548|0
1702598100000|2023-12-14 23:55:00|8551.8|8548.8|8551.7|8548.7|8552.2|8549.2|8551.4|8548.4|0
1702598400000|2023-12-15 00:00:00|8551.8|8548.8|8551.6|8548.6|8551.8|8548.8|8550.8|8547.8|0
1702598700000|2023-12-15 00:05:00|8551.7|8548.7|8551.9|8548.9|8551.9|8548.9|8551.5|8548.5|0
1702599000000|2023-12-15 00:10:00|8551.8|8548.8|8552.1|8549.1|8552.3|8549.3|8551.8|8548.8|0
1702599300000|2023-12-15 00:15:00|8552.2|8549.2|8552|8549|8552.3|8549.3|8551.8|8548.8|0
1702599600000|2023-12-15 00:20:00|8551.9|8548.9|8552.9|8549.9|8552.9|8549.9|8551.5|8548.5|0
1702599900000|2023-12-15 00:25:00|8553.1|8550.1|8551.4|8548.4|8553.1|8550.1|8551.3|8548.3|0
1702600200000|2023-12-15 00:30:00|8551.5|8548.5|8552|8549|8552.3|8549.3|8550.4|8547.4|0
1702600500000|2023-12-15 00:35:00|8552.2|8549.2|8551.3|8548.3|8553|8550|8551.2|8548.2|0
1702600800000|2023-12-15 00:40:00|8551.4|8548.4|8551.2|8548.2|8551.7|8548.7|8551|8548|0
1702601100000|2023-12-15 00:45:00|8551|8548|8549.1|8546.1|8551.5|8548.5|8549.1|8546.1|0
1702601400000|2023-12-15 00:50:00|8549.2|8546.2|8549|8546|8549.7|8546.7|8547.9|8544.9|0
1702601700000|2023-12-15 00:55:00|8548.9|8545.9|8550.2|8545.2|8550.2|8546.4|8547.7|8544.7|0
1702602000000|2023-12-15 01:00:00|8550.4|8545.4|8548.7|8543.7|8551.6|8546.6|8546.7|8541.7|0
1702602300000|2023-12-15 01:05:00|8548.6|8543.6|8545.4|8540.4|8549.1|8544.1|8544.3|8539.3|0
1702602600000|2023-12-15 01:10:00|8545.3|8540.3|8547.3|8542.3|8550.3|8545.3|8543.7|8538.7|0
1702602900000|2023-12-15 01:15:00|8547.2|8542.2|8549.6|8544.6|8550.6|8545.6|8546.7|8541.7|0
1702603200000|2023-12-15 01:20:00|8549.5|8544.5|8550.1|8545.1|8551.4|8546.4|8549.2|8544.2|0
1702603500000|2023-12-15 01:25:00|8550.2|8545.2|8551.2|8546.2|8551.6|8546.6|8548.4|8543.4|0
1702603800000|2023-12-15 01:30:00|8551.3|8546.3|8550.7|8545.7|8552.9|8547.9|8549.9|8544.9|0
1702604100000|2023-12-15 01:35:00|8550.8|8545.8|8551.6|8546.6|8552.6|8547.6|8550.3|8545.3|0
1702604400000|2023-12-15 01:40:00|8551.5|8546.5|8550.3|8545.3|8552.5|8547.5|8550|8545|0
1702604700000|2023-12-15 01:45:00|8550.4|8545.4|8552.7|8547.7|8553.2|8548.2|8550.1|8545.1|0
1702605000000|2023-12-15 01:50:00|8552.9|8547.9|8550.8|8545.8|8553|8548|8550.6|8545.6|0
1702605300000|2023-12-15 01:55:00|8550.9|8545.9|8550.7|8545.7|8551.7|8546.7|8550.3|8545.3|0
1702605600000|2023-12-15 02:00:00|8550.8|8545.8|8550.9|8545.9|8552.1|8547.1|8549.9|8544.9|0
1702605900000|2023-12-15 02:05:00|8551.2|8546.2|8552.6|8547.6|8554.1|8549.1|8550.9|8545.9|0
1702606200000|2023-12-15 02:10:00|8552.5|8547.5|8552.5|8547.5|8552.7|8547.7|8551.6|8546.6|0
1702606500000|2023-12-15 02:15:00|8552.4|8547.4|8554.4|8549.4|8554.8|8549.8|8552|8547|0
1702606800000|2023-12-15 02:20:00|8554.5|8549.5|8555.2|8550.2|8555.4|8550.4|8554.2|8549.2|0
1702607100000|2023-12-15 02:25:00|8555.1|8550.1|8555.9|8550.9|8556.4|8551.4|8554.8|8549.8|0
1702607400000|2023-12-15 02:30:00|8556|8551|8554.4|8549.4|8556.4|8551.4|8553.9|8548.9|0
1702607700000|2023-12-15 02:35:00|8554.3|8549.3|8552.5|8547.5|8555.2|8550.2|8551.9|8546.9|0
1702608000000|2023-12-15 02:40:00|8552.4|8547.4|8552.1|8547.1|8553.6|8548.6|8551.9|8546.9|0
1702608300000|2023-12-15 02:45:00|8552.2|8547.2|8553.3|8548.3|8553.3|8548.3|8551.7|8546.7|0
1702608600000|2023-12-15 02:50:00|8553.2|8548.2|8553.2|8548.2|8553.7|8548.7|8552.6|8547.6|0
1702608900000|2023-12-15 02:55:00|8553.3|8548.3|8554.4|8549.4|8554.7|8549.7|8552.9|8547.9|0
1702609200000|2023-12-15 03:00:00|8554.5|8549.5|8554.1|8549.1|8554.5|8549.5|8553|8548|0
1702609500000|2023-12-15 03:05:00|8554.3|8549.3|8554.7|8549.7|8555.2|8550.2|8553.9|8548.9|0
1702609800000|2023-12-15 03:10:00|8554.8|8549.8|8555|8550|8556.4|8551.4|8554.6|8549.6|0
1702610100000|2023-12-15 03:15:00|8554.9|8549.9|8554.3|8549.3|8555.6|8550.6|8554.1|8549.1|0
1702610400000|2023-12-15 03:20:00|8554.2|8549.2|8554.6|8549.6|8555.5|8550.5|8553.6|8548.6|0
1702610700000|2023-12-15 03:25:00|8554.7|8549.7|8554.9|8549.9|8555.9|8550.9|8554.6|8549.6|0
1702611000000|2023-12-15 03:30:00|8555.1|8550.1|8555.6|8550.6|8555.7|8550.7|8554.2|8549.2|0
1702611300000|2023-12-15 03:35:00|8555.7|8550.7|8555.1|8550.1|8555.7|8550.7|8554.5|8549.5|0
1702611600000|2023-12-15 03:40:00|8555.2|8550.2|8556.8|8551.8|8557.3|8552.3|8555.1|8550.1|0
1702611900000|2023-12-15 03:45:00|8557|8552|8557.6|8552.6|8557.7|8552.7|8556.3|8551.3|0
1702612200000|2023-12-15 03:50:00|8557.5|8552.5|8557|8552|8558|8553|8557|8552|0
1702612500000|2023-12-15 03:55:00|8557.1|8552.1|8560.4|8555.4|8560.4|8555.4|8556.9|8551.9|0
1702612800000|2023-12-15 04:00:00|8560.5|8555.5|8559.3|8554.3|8560.9|8555.9|8558.6|8553.6|0
1702613100000|2023-12-15 04:05:00|8559.2|8554.2|8559.6|8554.6|8560.1|8555.1|8558.6|8553.6|0
1702613400000|2023-12-15 04:10:00|8559.7|8554.7|8560.8|8555.8|8561.1|8556.1|8559.6|8554.6|0
1702613700000|2023-12-15 04:15:00|8560.7|8555.7|8560.6|8555.6|8560.8|8555.8|8559.8|8554.8|0
1702614000000|2023-12-15 04:20:00|8560.7|8555.7|8559.5|8554.5|8560.9|8555.9|8559.3|8554.3|0
1702614300000|2023-12-15 04:25:00|8559.6|8554.6|8560.5|8555.5|8560.9|8555.9|8559|8554|0
1702614600000|2023-12-15 04:30:00|8560.4|8555.4|8560.3|8555.3|8560.6|8555.6|8559.9|8554.9|0
1702614900000|2023-12-15 04:35:00|8560.4|8555.4|8560.2|8555.2|8561|8556|8560.1|8555.1|0
1702615200000|2023-12-15 04:40:00|8560.3|8555.3|8560.4|8555.4|8560.9|8555.9|8559.6|8554.6|0
1702615500000|2023-12-15 04:45:00|8560.3|8555.3|8558.9|8553.9|8560.7|8555.7|8558.6|8553.6|0
1702615800000|2023-12-15 04:50:00|8558.8|8553.8|8558.8|8553.8|8559.4|8554.4|8558.4|8553.4|0
1702616100000|2023-12-15 04:55:00|8558.9|8553.9|8560.2|8555.2|8560.2|8555.2|8558.3|8553.3|0
1702616400000|2023-12-15 05:00:00|8560.1|8555.1|8559.3|8554.3|8560.6|8555.6|8558.7|8553.7|0
1702616700000|2023-12-15 05:05:00|8559.4|8554.4|8560.8|8555.8|8561.4|8556.4|8558.6|8553.6|0
1702617000000|2023-12-15 05:10:00|8560.9|8555.9|8559.3|8554.3|8561.4|8556.4|8558.5|8553.5|0
1702617300000|2023-12-15 05:15:00|8559.2|8554.2|8558.6|8553.6|8559.8|8554.8|8558.4|8553.4|0
1702617600000|2023-12-15 05:20:00|8558.5|8553.5|8557.1|8552.1|8558.8|8553.8|8555.1|8550.1|0
1702617900000|2023-12-15 05:25:00|8557.2|8552.2|8558.7|8553.7|8559.1|8554.1|8556.3|8551.3|0
1702618200000|2023-12-15 05:30:00|8558.6|8553.6|8555.3|8550.3|8558.7|8553.7|8555.1|8550.1|0
1702618500000|2023-12-15 05:35:00|8555.4|8550.4|8554.6|8549.6|8556.8|8551.8|8554.6|8549.6|0
1702618800000|2023-12-15 05:40:00|8554.8|8549.8|8556|8551|8556.5|8551.5|8554.4|8549.4|0
1702619100000|2023-12-15 05:45:00|8555.9|8550.9|8557.6|8552.6|8558.1|8553.1|8555.6|8550.6|0
1702619400000|2023-12-15 05:50:00|8557.4|8552.4|8559.5|8554.5|8559.7|8554.7|8557.2|8552.2|0
1702619700000|2023-12-15 05:55:00|8559.6|8554.6|8560.5|8555.5|8561.8|8556.8|8559.4|8554.4|0
1702620000000|2023-12-15 06:00:00|8560|8555|8556.8|8551.8|8560|8555|8556.8|8551.8|0
1702620300000|2023-12-15 06:05:00|8556.9|8551.9|8558.8|8553.8|8559.2|8554.2|8556.8|8551.8|0
1702620600000|2023-12-15 06:10:00|8558.9|8553.9|8557.5|8552.5|8558.9|8553.9|8556.2|8551.2|0
1702620900000|2023-12-15 06:15:00|8557.4|8552.4|8556.7|8551.7|8557.6|8552.6|8556.1|8551.1|0
1702621200000|2023-12-15 06:20:00|8556.8|8551.8|8556.3|8551.3|8557.4|8552.4|8555.6|8550.6|0
1702621500000|2023-12-15 06:25:00|8556.2|8551.2|8556.1|8551.1|8557.2|8552.2|8555.4|8550.4|0
1702621800000|2023-12-15 06:30:00|8556.2|8551.2|8557.7|8552.7|8558.6|8553.6|8555.8|8550.8|0
1702622100000|2023-12-15 06:35:00|8557.6|8552.6|8556.9|8551.9|8558.6|8553.6|8556.9|8551.9|0
1702622400000|2023-12-15 06:40:00|8557|8552|8558.2|8553.2|8558.9|8553.9|8556.9|8551.9|0
1702622700000|2023-12-15 06:45:00|8558.1|8553.1|8557.4|8552.4|8558.3|8553.3|8555.9|8550.9|0
1702623000000|2023-12-15 06:50:00|8557.5|8552.5|8558.6|8553.6|8559.1|8554.1|8556.9|8551.9|0
1702623300000|2023-12-15 06:55:00|8558.5|8553.5|8557.1|8552.1|8558.7|8553.7|8556|8551|0
1702623600000|2023-12-15 07:00:00|8557.4|8552.4|8559.4|8554.4|8560.2|8555.2|8556.6|8551.6|0
1702623900000|2023-12-15 07:05:00|8559.5|8554.5|8562.6|8557.6|8562.9|8557.9|8559.4|8554.4|0
1702624200000|2023-12-15 07:10:00|8562.5|8557.5|8564.3|8559.3|8564.6|8559.6|8562.4|8557.4|0
1702624500000|2023-12-15 07:15:00|8564.4|8559.4|8565.5|8560.5|8567|8562|8563.7|8558.7|0
1702624800000|2023-12-15 07:20:00|8565.4|8560.4|8564.7|8559.7|8566.3|8561.3|8564.4|8559.4|0
1702625100000|2023-12-15 07:25:00|8564.8|8559.8|8567|8562|8567.2|8562.2|8564.3|8559.3|0
1702625400000|2023-12-15 07:30:00|8566.9|8561.9|8568.5|8563.5|8568.7|8563.7|8566.3|8561.3|0
1702625700000|2023-12-15 07:35:00|8568.6|8563.6|8568.3|8563.3|8569|8564|8567.8|8562.8|0
1702626000000|2023-12-15 07:40:00|8568.2|8563.2|8570.3|8565.3|8571.1|8566.1|8568.2|8563.2|0
1702626300000|2023-12-15 07:45:00|8570.5|8565.5|8570.7|8565.7|8571.3|8566.3|8569.5|8564.5|0
1702626600000|2023-12-15 07:50:00|8570.6|8565.6|8570.6|8565.6|8571.2|8566.2|8569.5|8564.5|0
1702626900000|2023-12-15 07:55:00|8570.5|8565.5|8571.3|8566.3|8573|8568|8570.4|8565.4|0
1702627200000|2023-12-15 08:00:00|8571.5|8566.5|8571.8|8566.8|8572|8567|8569.3|8564.3|0
1702627500000|2023-12-15 08:05:00|8571.9|8566.9|8571.1|8566.1|8572.6|8567.6|8570.1|8565.1|0
1702627800000|2023-12-15 08:10:00|8571.2|8566.2|8568.6|8563.6|8572.4|8567.4|8567.8|8562.8|0
1702628100000|2023-12-15 08:15:00|8568.5|8563.5|8568.7|8563.7|8570.7|8565.7|8567.1|8562.1|0
1702628400000|2023-12-15 08:20:00|8569|8564|8566.7|8561.7|8569.4|8564.4|8565.9|8560.9|0
1702628700000|2023-12-15 08:25:00|8566.8|8561.8|8566.1|8561.1|8568.6|8563.6|8565.3|8560.3|0
1702629000000|2023-12-15 08:30:00|8566|8561|8567.1|8562.1|8569.3|8564.3|8565.6|8560.6|0
1702629300000|2023-12-15 08:35:00|8567.2|8562.2|8564.1|8559.1|8567.3|8562.3|8563|8558|0
1702629600000|2023-12-15 08:40:00|8564.5|8559.5|8567.4|8562.4|8569.3|8564.3|8564.5|8559.5|0
1702629900000|2023-12-15 08:45:00|8567.3|8562.3|8565.5|8560.5|8567.8|8562.8|8565.1|8560.1|0
1702630200000|2023-12-15 08:50:00|8565.4|8560.4|8570.1|8565.1|8570.3|8565.3|8564.9|8559.9|0
1702630500000|2023-12-15 08:55:00|8570.2|8565.2|8570.9|8565.9|8571.1|8566.1|8569.2|8564.2|0
1702630800000|2023-12-15 09:00:00|8570.8|8565.8|8568|8565|8570.9|8565.9|8540.9|8537.9|0
1702631100000|2023-12-15 09:05:00|8567.7|8564.7|8570.4|8567.4|8570.4|8567.4|8567.2|8564.2|0
1702631400000|2023-12-15 09:10:00|8570.3|8567.3|8574.7|8571.7|8574.9|8571.9|8569.9|8566.9|0
1702631700000|2023-12-15 09:15:00|8574.8|8571.8|8574.1|8571.1|8575.3|8572.3|8572.4|8569.4|0
1702632000000|2023-12-15 09:20:00|8574|8571|8575.9|8572.9|8576.1|8573.1|8574|8571|0
1702632300000|2023-12-15 09:25:00|8575.8|8572.8|8576.6|8573.6|8576.8|8573.8|8575.1|8572.1|0
1702632600000|2023-12-15 09:30:00|8576.2|8573.2|8574.1|8571.1|8576.2|8573.2|8573.7|8570.7|0
1702632900000|2023-12-15 09:35:00|8573.9|8570.9|8575.1|8572.1|8575.8|8572.8|8573.9|8570.9|0
1702633200000|2023-12-15 09:40:00|8575|8572|8576.4|8573.4|8576.5|8573.5|8574|8571|0
1702633500000|2023-12-15 09:45:00|8576.5|8573.5|8576.7|8573.7|8577.4|8574.4|8576.1|8573.1|0
1702633800000|2023-12-15 09:50:00|8576.6|8573.6|8578.2|8575.2|8579.9|8576.9|8576.2|8573.2|0
1702634100000|2023-12-15 09:55:00|8578.3|8575.3|8577.8|8574.8|8579.6|8576.6|8576.3|8573.3|0
1702634400000|2023-12-15 10:00:00|8577.9|8574.9|8577.6|8574.6|8578.5|8575.5|8576.6|8573.6|0
1702634700000|2023-12-15 10:05:00|8577.7|8574.7|8579|8576|8579.4|8576.4|8576.1|8573.1|0
1702635000000|2023-12-15 10:10:00|8579.1|8576.1|8576.5|8573.5|8579.2|8576.2|8575.7|8572.7|0
1702635300000|2023-12-15 10:15:00|8576.2|8573.2|8577.1|8574.1|8577.3|8574.3|8575.2|8572.2|0
1702635600000|2023-12-15 10:20:00|8577|8574|8574.5|8571.5|8577|8574|8573.9|8570.9|0
1702635900000|2023-12-15 10:25:00|8574.6|8571.6|8576.5|8573.5|8576.7|8573.7|8574.2|8571.2|0
1702636200000|2023-12-15 10:30:00|8576.3|8573.3|8575|8572|8576.6|8573.6|8574.6|8571.6|0
1702636500000|2023-12-15 10:35:00|8575.1|8572.1|8574.5|8571.5|8575.2|8572.2|8573.4|8570.4|0
1702636800000|2023-12-15 10:40:00|8574.4|8571.4|8572.2|8569.2|8574.4|8571.4|8570.9|8567.9|0
1702637100000|2023-12-15 10:45:00|8572.3|8569.3|8572.8|8569.8|8573.5|8570.5|8571.7|8568.7|0
1702637400000|2023-12-15 10:50:00|8573|8570|8572.9|8569.9|8574.4|8571.4|8572.9|8569.9|0
1702637700000|2023-12-15 10:55:00|8573|8570|8572.4|8569.4|8573.8|8570.8|8572.2|8569.2|0
1702638000000|2023-12-15 11:00:00|8572.3|8569.3|8572|8569|8573.4|8570.4|8571.6|8568.6|0
1702638300000|2023-12-15 11:05:00|8571.9|8568.9|8574.1|8571.1|8574.2|8571.2|8571.6|8568.6|0
1702638600000|2023-12-15 11:10:00|8574.2|8571.2|8577.7|8574.7|8577.8|8574.8|8574.2|8571.2|0
1702638900000|2023-12-15 11:15:00|8577.6|8574.6|8577.6|8574.6|8578.6|8575.6|8575.7|8572.7|0
1702639200000|2023-12-15 11:20:00|8577.3|8574.3|8578.1|8575.1|8579|8576|8577.3|8574.3|0
1702639500000|2023-12-15 11:25:00|8578|8575|8577|8574|8578.4|8575.4|8577|8574|0
1702639800000|2023-12-15 11:30:00|8576.8|8573.8|8578|8575|8578.8|8575.8|8576.3|8573.3|0
1702640100000|2023-12-15 11:35:00|8577.9|8574.9|8578.5|8575.5|8579|8576|8577.9|8574.9|0
1702640400000|2023-12-15 11:40:00|8578.7|8575.7|8577.5|8574.5|8578.8|8575.8|8577.3|8574.3|0
1702640700000|2023-12-15 11:45:00|8577.4|8574.4|8578.3|8575.3|8578.4|8575.4|8577.1|8574.1|0
1702641000000|2023-12-15 11:50:00|8578.2|8575.2|8578|8575|8578.5|8575.5|8577.4|8574.4|0
1702641300000|2023-12-15 11:55:00|8577.5|8574.5|8577|8574|8578.2|8575.2|8576.8|8573.8|0
1702641600000|2023-12-15 12:00:00|8576.5|8573.5|8579.1|8576.1|8579.7|8576.7|8574.2|8571.2|0
1702641900000|2023-12-15 12:05:00|8579.2|8576.2|8575.3|8572.3|8581.4|8578.4|8571.4|8568.4|0
1702642200000|2023-12-15 12:10:00|8575.4|8572.4|8571.9|8568.9|8577.1|8574.1|8571.8|8568.8|0
1702642500000|2023-12-15 12:15:00|8572|8569|8572.3|8569.3|8573.3|8570.3|8571.9|8568.9|0
1702642800000|2023-12-15 12:20:00|8572.4|8569.4|8574.5|8571.5|8575|8572|8572.4|8569.4|0
1702643100000|2023-12-15 12:25:00|8574.4|8571.4|8574.5|8571.5|8575.2|8572.2|8573|8570|0
1702643400000|2023-12-15 12:30:00|8574.4|8571.4|8573.2|8570.2|8574.7|8571.7|8572.7|8569.7|0
1702643700000|2023-12-15 12:35:00|8573.1|8570.1|8575.9|8572.9|8575.9|8572.9|8572.5|8569.5|0
1702644000000|2023-12-15 12:40:00|8575.8|8572.8|8573.7|8570.7|8576.4|8573.4|8572.9|8569.9|0
1702644300000|2023-12-15 12:45:00|8573.8|8570.8|8569.7|8566.7|8573.8|8570.8|8569.6|8566.6|0
1702644600000|2023-12-15 12:50:00|8569.6|8566.6|8565.6|8562.6|8570.1|8567.1|8564.5|8561.5|0
1702644900000|2023-12-15 12:55:00|8565.7|8562.7|8566.8|8563.8|8566.9|8563.9|8565.1|8562.1|0
1702645200000|2023-12-15 13:00:00|8566.3|8563.3|8568.6|8565.6|8568.9|8565.9|8565.9|8562.9|0
1702645500000|2023-12-15 13:05:00|8568.7|8565.7|8565.2|8562.2|8568.9|8565.9|8564.1|8561.1|0
1702645800000|2023-12-15 13:10:00|8565.1|8562.1|8567.5|8564.5|8567.7|8564.7|8564.2|8561.2|0
1702646100000|2023-12-15 13:15:00|8567.4|8564.4|8567|8564|8567.8|8564.8|8566.1|8563.1|0
1702646400000|2023-12-15 13:20:00|8567.1|8564.1|8568|8565|8568.1|8565.1|8566.6|8563.6|0
1702646700000|2023-12-15 13:25:00|8567.5|8564.5|8569.9|8566.9|8570.5|8567.5|8567|8564|0
1702647000000|2023-12-15 13:30:00|8571.2|8568.2|8565.8|8562.8|8575.6|8572.6|8565.4|8562.4|0
1702647300000|2023-12-15 13:35:00|8565.3|8562.3|8555.3|8552.3|8567.6|8564.6|8555.3|8552.3|0
1702647600000|2023-12-15 13:40:00|8554.8|8551.8|8557.2|8554.2|8558.6|8555.6|8553.7|8550.7|0
1702647900000|2023-12-15 13:45:00|8557.3|8554.3|8556.1|8553.1|8558.8|8555.8|8555.1|8552.1|0
1702648200000|2023-12-15 13:50:00|8556.2|8553.2|8562.5|8559.5|8562.7|8559.7|8555.9|8552.9|0
1702648500000|2023-12-15 13:55:00|8562.4|8559.4|8564.5|8561.5|8564.5|8561.5|8560.4|8557.4|0
1702648800000|2023-12-15 14:00:00|8564.4|8561.4|8572.1|8569.1|8572.2|8569.2|8564.4|8561.4|0
1702649100000|2023-12-15 14:05:00|8571.9|8568.9|8574.8|8571.8|8574.9|8571.9|8568.8|8565.8|0
1702649400000|2023-12-15 14:10:00|8574.7|8571.7|8575.1|8572.1|8575.6|8572.6|8571.9|8568.9|0
1702649700000|2023-12-15 14:15:00|8574.9|8571.9|8577.3|8574.3|8577.6|8574.6|8574|8571|0
1702650000000|2023-12-15 14:20:00|8577.1|8574.1|8574|8571|8577.5|8574.5|8572.1|8569.1|0
1702650300000|2023-12-15 14:25:00|8564.4|8561.4|8506.8|8503.8|8564.4|8561.4|8504.5|8501.5|0
1702650600000|2023-12-15 14:30:00|8521.9|8518.9|8551.6|8549.8|8558.6|8556.8|8521.9|8518.9|0
1702650900000|2023-12-15 14:35:00|8549.2|8547.4|8596.3|8594.5|8599.4|8597.6|8549.2|8547.4|0
1702651200000|2023-12-15 14:40:00|8595.3|8593.5|8615.2|8613.4|8623.4|8621.6|8585.1|8583.3|0
1702651500000|2023-12-15 14:45:00|8616.7|8614.9|8587.6|8585.8|8622|8620.2|8585|8583.2|0
1702651800000|2023-12-15 14:50:00|8587.2|8585.4|8601.6|8599.8|8606|8604.2|8585.7|8583.9|0
1702652100000|2023-12-15 14:55:00|8601.8|8600|8601.7|8599.9|8609.4|8607.6|8593.4|8591.6|0
1702652400000|2023-12-15 15:00:00|8606.7|8604.9|8606.7|8604.9|8610.5|8608.7|8597.3|8595.5|0
1702652700000|2023-12-15 15:05:00|8606.6|8604.8|8621|8619.2|8622.4|8620.6|8606.2|8604.4|0
1702653000000|2023-12-15 15:10:00|8620.9|8619.1|8624.2|8622.4|8626.2|8624.4|8603.7|8601.9|0
1702653300000|2023-12-15 15:15:00|8624.1|8622.3|8631.1|8629.3|8639.7|8637.9|8621.4|8619.6|0
1702653600000|2023-12-15 15:20:00|8631.7|8629.9|8623.9|8622.1|8636.2|8634.4|8620.2|8618.4|0
1702653900000|2023-12-15 15:25:00|8623.5|8621.7|8639.6|8637.8|8639.6|8637.8|8623.5|8621.7|0
1702654200000|2023-12-15 15:30:00|8639.2|8637.4|8633.6|8631.8|8642|8640.2|8627.3|8625.5|0
1702654500000|2023-12-15 15:35:00|8633|8631.2|8631.4|8629.6|8634.3|8632.5|8626.7|8624.9|0
1702654800000|2023-12-15 15:40:00|8631.6|8629.8|8623.9|8622.1|8637.4|8635.6|8621.6|8619.8|0
1702655100000|2023-12-15 15:45:00|8624|8622.2|8625.9|8624.1|8628.1|8626.3|8620.1|8618.3|0
1702655400000|2023-12-15 15:50:00|8627.2|8625.4|8633.3|8631.5|8638.7|8636.9|8627.2|8625.4|0
1702655700000|2023-12-15 15:55:00|8633.7|8631.9|8627.8|8626|8633.9|8632.1|8622.4|8620.6|0
1702656000000|2023-12-15 16:00:00|8627.9|8626.1|8627.6|8625.8|8631|8629.2|8622.6|8620.8|0
1702656300000|2023-12-15 16:05:00|8628|8626.2|8621.2|8619.4|8628|8626.2|8618.7|8616.9|0
1702656600000|2023-12-15 16:10:00|8621.3|8619.5|8621.7|8619.9|8622.7|8620.9|8612|8610.2|0
1702656900000|2023-12-15 16:15:00|8621.6|8619.8|8624.5|8622.7|8627.6|8625.8|8614.3|8612.5|0
1702657200000|2023-12-15 16:20:00|8624.4|8622.6|8632.9|8631.1|8635|8633.2|8624.2|8622.4|0
1702657500000|2023-12-15 16:25:00|8632.6|8630.8|8635|8633.2|8636.3|8634.5|8630.4|8628.6|0
1702657800000|2023-12-15 16:30:00|8635.1|8633.3|8626.6|8624.8|8637.6|8635.8|8624.6|8622.8|0
1702658100000|2023-12-15 16:35:00|8625.8|8624|8626.7|8624.9|8632.6|8630.8|8625.2|8623.4|0
1702658400000|2023-12-15 16:40:00|8626.5|8624.7|8624.4|8622.6|8626.5|8624.7|8618.7|8616.9|0
1702658700000|2023-12-15 16:45:00|8624|8622.2|8615.1|8613.3|8625.8|8624|8614|8612.2|0
1702659000000|2023-12-15 16:50:00|8615.2|8613.4|8613.7|8611.9|8618.4|8616.6|8609.2|8607.4|0
1702659300000|2023-12-15 16:55:00|8613.8|8612|8619.1|8617.3|8621.3|8619.5|8612.5|8610.7|0
1702659600000|2023-12-15 17:00:00|8618.9|8617.1|8604.9|8603.1|8619.7|8617.9|8604.5|8602.7|0
1702659900000|2023-12-15 17:05:00|8605.2|8603.4|8604.9|8603.1|8608.2|8606.4|8599.3|8597.5|0
1702660200000|2023-12-15 17:10:00|8605|8603.2|8611.5|8609.7|8611.5|8609.7|8602|8600.2|0
1702660500000|2023-12-15 17:15:00|8611.6|8609.8|8614.3|8612.5|8615.4|8613.6|8603.7|8601.9|0
1702660800000|2023-12-15 17:20:00|8614.2|8612.4|8619.6|8617.8|8619.6|8617.8|8609|8607.2|0
1702661100000|2023-12-15 17:25:00|8620.1|8618.3|8617.3|8615.5|8622.4|8620.6|8615.3|8613.5|0
1702661400000|2023-12-15 17:30:00|8617.5|8615.7|8611.8|8610|8618.8|8617|8607.4|8605.6|0
1702661700000|2023-12-15 17:35:00|8611.9|8610.1|8607.7|8605.9|8612.2|8610.4|8600.1|8598.3|0
1702662000000|2023-12-15 17:40:00|8607.8|8606|8604.1|8602.3|8608.6|8606.8|8598.7|8596.9|0
1702662300000|2023-12-15 17:45:00|8604.5|8602.7|8595.7|8593.9|8604.5|8602.7|8586.9|8585.1|0
1702662600000|2023-12-15 17:50:00|8595.6|8593.8|8587.6|8585.8|8596.7|8594.9|8587.6|8585.8|0
1702662900000|2023-12-15 17:55:00|8587.4|8585.6|8577.3|8575.5|8588.3|8586.5|8575.5|8573.7|0
1702663200000|2023-12-15 18:00:00|8577.5|8575.7|8580.3|8578.5|8583|8581.2|8576.2|8574.4|0
1702663500000|2023-12-15 18:05:00|8580.6|8578.8|8582.2|8580.4|8590.7|8588.9|8580.6|8578.8|0
1702663800000|2023-12-15 18:10:00|8582|8580.2|8590.2|8588.4|8590.7|8588.9|8578.4|8576.6|0
1702664100000|2023-12-15 18:15:00|8590.3|8588.5|8594.5|8592.7|8597.1|8595.3|8584.7|8582.9|0
1702664400000|2023-12-15 18:20:00|8594.6|8592.8|8600.6|8598.8|8602.3|8600.5|8593.8|8592|0
1702664700000|2023-12-15 18:25:00|8600.7|8598.9|8604.9|8603.1|8605.1|8603.3|8596.5|8594.7|0
1702665000000|2023-12-15 18:30:00|8604.7|8602.9|8605.8|8604|8608.7|8606.9|8601.6|8599.8|0
1702665300000|2023-12-15 18:35:00|8605.7|8603.9|8592|8590.2|8605.7|8603.9|8586.6|8584.8|0
1702665600000|2023-12-15 18:40:00|8591.4|8589.6|8571.7|8569.9|8591.8|8590|8570.4|8568.6|0
1702665900000|2023-12-15 18:45:00|8572.1|8570.3|8582.4|8580.6|8582.5|8580.7|8567|8565.2|0
1702666200000|2023-12-15 18:50:00|8582|8580.2|8567.6|8565.8|8584.7|8582.9|8566.8|8565|0
1702666500000|2023-12-15 18:55:00|8567.8|8566|8572.5|8570.7|8573.8|8572|8562.7|8560.9|0
1702666800000|2023-12-15 19:00:00|8572.1|8570.3|8580.3|8578.5|8582.4|8580.6|8567.3|8565.5|0
1702667100000|2023-12-15 19:05:00|8580.6|8578.8|8586.2|8584.4|8589.2|8587.4|8573.6|8571.8|0
1702667400000|2023-12-15 19:10:00|8586.3|8584.5|8586.9|8585.1|8591.3|8589.5|8582.9|8581.1|0
1702667700000|2023-12-15 19:15:00|8586.7|8584.9|8591.7|8589.9|8593.9|8592.1|8586.7|8584.9|0
1702668000000|2023-12-15 19:20:00|8591.4|8589.6|8589|8587.2|8592.4|8590.6|8587.7|8585.9|0
1702668300000|2023-12-15 19:25:00|8588.9|8587.1|8585|8583.2|8592.1|8590.3|8584.7|8582.9|0
1702668600000|2023-12-15 19:30:00|8584.6|8582.8|8604.3|8602.5|8605.5|8603.7|8584.6|8582.8|0
1702668900000|2023-12-15 19:35:00|8603.9|8602.1|8602.8|8601|8608.1|8606.3|8602.5|8600.7|0
1702669200000|2023-12-15 19:40:00|8602.7|8600.9|8608.6|8606.8|8609.8|8608|8598.9|8597.1|0
1702669500000|2023-12-15 19:45:00|8608.7|8606.9|8603.4|8601.6|8610.6|8608.8|8603.2|8601.4|0
1702669800000|2023-12-15 19:50:00|8603.6|8601.8|8604.9|8603.1|8608.7|8606.9|8602.9|8601.1|0
1702670100000|2023-12-15 19:55:00|8605|8603.2|8603|8601.2|8605.5|8603.7|8596.2|8594.4|0
1702670400000|2023-12-15 20:00:00|8603.1|8601.3|8608.9|8607.1|8610.8|8609|8602.8|8601|0
1702670700000|2023-12-15 20:05:00|8609|8607.2|8601.6|8599.8|8609.5|8607.7|8599.6|8597.8|0
1702671000000|2023-12-15 20:10:00|8601.5|8599.7|8607.2|8605.4|8608.5|8606.7|8600.7|8598.9|0
1702671300000|2023-12-15 20:15:00|8607.3|8605.5|8609.6|8607.8|8609.8|8608|8604.3|8602.5|0
1702671600000|2023-12-15 20:20:00|8609.4|8607.6|8613.7|8611.9|8614|8612.2|8607.8|8606|0
1702671900000|2023-12-15 20:25:00|8613.9|8612.1|8613.5|8611.7|8619.4|8617.6|8612.7|8610.9|0
1702672200000|2023-12-15 20:30:00|8613.9|8612.1|8608.7|8606.9|8617.1|8615.3|8608.4|8606.6|0
1702672500000|2023-12-15 20:35:00|8608.9|8607.1|8615.6|8613.8|8616.3|8614.5|8604.8|8603|0
1702672800000|2023-12-15 20:40:00|8615.8|8614|8615.9|8614.1|8620.3|8618.5|8613.5|8611.7|0
1702673100000|2023-12-15 20:45:00|8616|8614.2|8617.9|8616.1|8620.3|8618.5|8614.2|8612.4|0
1702673400000|2023-12-15 20:50:00|8619.5|8617.7|8635.3|8633.5|8637.1|8635.3|8619|8617.2|0
1702673700000|2023-12-15 20:55:00|8635.9|8634.1|8600.5|8598.7|8636.3|8634.5|8598.7|8596.9|0
1702674000000|2023-12-15 21:00:00|8602.9|8599.9|8596.1|8593.1|8605.2|8602.2|8595|8592|0
1702674300000|2023-12-15 21:05:00|8596.2|8593.2|8597.6|8594.6|8601.9|8598.9|8595.5|8592.5|0
1702674600000|2023-12-15 21:10:00|8597.7|8594.7|8598.6|8595.6|8600.7|8597.7|8595.4|8592.4|0
1702674900000|2023-12-15 21:15:00|8598.4|8595.4|8595.9|8592.9|8599.4|8596.4|8595.3|8592.3|0
1702675200000|2023-12-15 21:20:00|8596.1|8593.1|8596.3|8593.3|8598.6|8595.6|8595.9|8592.9|0
1702675500000|2023-12-15 21:25:00|8595.8|8592.8|8598.6|8595.6|8599.6|8596.6|8595.7|8592.7|0
1702675800000|2023-12-15 21:30:00|8598.1|8595.1|8601.8|8598.8|8602.3|8599.3|8596.2|8593.2|0
1702676100000|2023-12-15 21:35:00|8602|8599|8600.4|8597.4|8602|8599|8599.8|8596.8|0
1702676400000|2023-12-15 21:40:00|8600.5|8597.5|8601.4|8598.4|8602|8599|8600.1|8597.1|0
1702676700000|2023-12-15 21:45:00|8601.5|8598.5|8602.4|8599.4|8602.6|8599.6|8601.3|8598.3|0
1702677000000|2023-12-15 21:50:00|8602.3|8599.3|8602.3|8599.3|8602.9|8599.9|8601.8|8598.8|0
1702677300000|2023-12-15 21:55:00|8602.4|8599.4|8602.7|8599.7|8602.8|8599.8|8601.5|8598.5|0
1702854000000|2023-12-17 23:00:00|8610|8605|8608.2|8603.2|8610.1|8605.1|8606.7|8601.7|0
1702854300000|2023-12-17 23:05:00|8608.1|8603.1|8610.5|8605.5|8611.5|8606.5|8607|8602|0
1702854600000|2023-12-17 23:10:00|8610.4|8605.4|8606.2|8601.2|8611.2|8606.2|8605.5|8600.5|0
1702854900000|2023-12-17 23:15:00|8606.1|8601.1|8605.4|8600.4|8606.3|8601.3|8603.6|8598.6|0
1702855200000|2023-12-17 23:20:00|8605.3|8600.3|8599.6|8594.6|8605.5|8600.5|8598.8|8593.8|0
1702855500000|2023-12-17 23:25:00|8599.8|8594.8|8601|8596|8601.2|8596.2|8599|8594|0
1702855800000|2023-12-17 23:30:00|8601.1|8596.1|8603.9|8598.9|8604|8599|8601|8596|0
1702856100000|2023-12-17 23:35:00|8604|8599|8605.5|8600.5|8606.6|8601.6|8603.5|8598.5|0
1702856400000|2023-12-17 23:40:00|8605.4|8600.4|8605.9|8600.9|8605.9|8600.9|8604.6|8599.6|0
1702856700000|2023-12-17 23:45:00|8606|8601|8606.9|8601.9|8607.3|8602.3|8604.8|8599.8|0
1702857000000|2023-12-17 23:50:00|8607|8602|8608.4|8603.4|8610|8605|8607|8602|0
1702857300000|2023-12-17 23:55:00|8608.5|8603.5|8609.6|8604.6|8610.1|8605.1|8607.8|8602.8|0
1702857600000|2023-12-18 00:00:00|8609.4|8604.4|8611.5|8606.5|8612.4|8607.4|8608.3|8603.3|0
1702857900000|2023-12-18 00:05:00|8611.6|8606.6|8612.8|8607.8|8613.5|8608.5|8608.6|8603.6|0
1702858200000|2023-12-18 00:10:00|8613|8608|8612.6|8607.6|8613|8608|8610.8|8605.8|0
1702858500000|2023-12-18 00:15:00|8612.7|8607.7|8610.9|8605.9|8613.5|8608.5|8610.8|8605.8|0
1702858800000|2023-12-18 00:20:00|8611|8606|8614.4|8609.4|8614.4|8609.4|8610.9|8605.9|0
1702859100000|2023-12-18 00:25:00|8614.3|8609.3|8614.8|8609.8|8615.3|8610.3|8612.5|8607.5|0
1702859400000|2023-12-18 00:30:00|8614.7|8609.7|8613.7|8608.7|8614.9|8609.9|8613.1|8608.1|0
1702859700000|2023-12-18 00:35:00|8613.8|8608.8|8615.8|8610.8|8616.8|8611.8|8612.1|8607.1|0
1702860000000|2023-12-18 00:40:00|8615.7|8610.7|8611.6|8606.6|8616.6|8611.6|8611.2|8606.2|0
1702860300000|2023-12-18 00:45:00|8611.7|8606.7|8611.1|8606.1|8612.2|8607.2|8609.7|8604.7|0
1702860600000|2023-12-18 00:50:00|8611.2|8606.2|8609.8|8604.8|8611.4|8606.4|8609.7|8604.7|0
1702860900000|2023-12-18 00:55:00|8609.9|8604.9|8610.3|8605.3|8610.8|8605.8|8609.8|8604.8|0
1702861200000|2023-12-18 01:00:00|8610.4|8605.4|8611.5|8606.5|8611.6|8606.6|8609.3|8604.3|0
1702861500000|2023-12-18 01:05:00|8611.6|8606.6|8608.5|8603.5|8611.6|8606.6|8608.5|8603.5|0
1702861800000|2023-12-18 01:10:00|8608.7|8603.7|8610.5|8605.5|8610.6|8605.6|8607.4|8602.4|0
1702862100000|2023-12-18 01:15:00|8610.4|8605.4|8611.5|8606.5|8611.5|8606.5|8608.2|8603.2|0
1702862400000|2023-12-18 01:20:00|8611.4|8606.4|8610.1|8605.1|8611.6|8606.6|8609.8|8604.8|0
1702862700000|2023-12-18 01:25:00|8610|8605|8611.2|8606.2|8612.5|8607.5|8610|8605|0
1702863000000|2023-12-18 01:30:00|8611.3|8606.3|8613.2|8608.2|8613.5|8608.5|8609.7|8604.7|0
1702863300000|2023-12-18 01:35:00|8613.1|8608.1|8611.8|8606.8|8613.5|8608.5|8611.6|8606.6|0
1702863600000|2023-12-18 01:40:00|8611.6|8606.6|8612.1|8607.1|8612.9|8607.9|8610.2|8605.2|0
1702863900000|2023-12-18 01:45:00|8612|8607|8612|8607|8612.2|8607.2|8609.2|8604.2|0
1702864200000|2023-12-18 01:50:00|8611.9|8606.9|8611.8|8606.8|8612.2|8607.2|8610.9|8605.9|0
1702864500000|2023-12-18 01:55:00|8611.7|8606.7|8611.8|8606.8|8612.3|8607.3|8611.4|8606.4|0
1702864800000|2023-12-18 02:00:00|8611.7|8606.7|8611.6|8606.6|8612.6|8607.6|8611.4|8606.4|0
1702865100000|2023-12-18 02:05:00|8611.5|8606.5|8611.9|8606.9|8612.3|8607.3|8610.9|8605.9|0
1702865400000|2023-12-18 02:10:00|8611.8|8606.8|8613.5|8608.5|8613.7|8608.7|8611.6|8606.6|0
1702865700000|2023-12-18 02:15:00|8613.6|8608.6|8613.9|8608.9|8614.1|8609.1|8612.8|8607.8|0
1702866000000|2023-12-18 02:20:00|8613.8|8608.8|8613.8|8608.8|8614.6|8609.6|8613.5|8608.5|0
1702866300000|2023-12-18 02:25:00|8613.7|8608.7|8614.7|8609.7|8614.8|8609.8|8613.7|8608.7|0
1702866600000|2023-12-18 02:30:00|8614.8|8609.8|8616|8611|8616.4|8611.4|8614|8609|0
1702866900000|2023-12-18 02:35:00|8615.9|8610.9|8616.1|8611.1|8616.4|8611.4|8615.3|8610.3|0
1702867200000|2023-12-18 02:40:00|8616.2|8611.2|8615.2|8610.2|8616.4|8611.4|8614.2|8609.2|0
1702867500000|2023-12-18 02:45:00|8615.1|8610.1|8617.2|8612.2|8617.5|8612.5|8614.6|8609.6|0
1702867800000|2023-12-18 02:50:00|8617.3|8612.3|8618.1|8613.1|8619.2|8614.2|8617.1|8612.1|0
1702868100000|2023-12-18 02:55:00|8618|8613|8617.5|8612.5|8618.2|8613.2|8617.4|8612.4|0
1702868400000|2023-12-18 03:00:00|8617.6|8612.6|8616.7|8611.7|8617.8|8612.8|8615.8|8610.8|0
1702868700000|2023-12-18 03:05:00|8616.8|8611.8|8616.1|8611.1|8616.9|8611.9|8615.4|8610.4|0
1702869000000|2023-12-18 03:10:00|8616.2|8611.2|8616.1|8611.1|8616.5|8611.5|8615.8|8610.8|0
1702869300000|2023-12-18 03:15:00|8616.4|8611.4|8617.2|8612.2|8617.2|8612.2|8615.7|8610.7|0
1702869600000|2023-12-18 03:20:00|8617.3|8612.3|8618.6|8613.6|8618.7|8613.7|8617|8612|0
1702869900000|2023-12-18 03:25:00|8618.7|8613.7|8616.5|8611.5|8619.1|8614.1|8616.4|8611.4|0
1702870200000|2023-12-18 03:30:00|8616.4|8611.4|8616.1|8611.1|8616.6|8611.6|8615.9|8610.9|0
1702870500000|2023-12-18 03:35:00|8616|8611|8615.7|8610.7|8616.4|8611.4|8615.6|8610.6|0
1702870800000|2023-12-18 03:40:00|8615.8|8610.8|8616.8|8611.8|8616.9|8611.9|8615.6|8610.6|0
1702871100000|2023-12-18 03:45:00|8616.9|8611.9|8617.8|8612.8|8618.6|8613.6|8616.9|8611.9|0
1702871400000|2023-12-18 03:50:00|8617.7|8612.7|8618.7|8613.7|8620.3|8615.3|8617.7|8612.7|0
1702871700000|2023-12-18 03:55:00|8618.8|8613.8|8618.5|8613.5|8619.2|8614.2|8618.2|8613.2|0
1702872000000|2023-12-18 04:00:00|8618.4|8613.4|8617.4|8612.4|8618.5|8613.5|8617|8612|0
1702872300000|2023-12-18 04:05:00|8617.5|8612.5|8619.4|8614.4|8619.8|8614.8|8617.4|8612.4|0
1702872600000|2023-12-18 04:10:00|8619.3|8614.3|8619.4|8614.4|8619.9|8614.9|8619|8614|0
1702872900000|2023-12-18 04:15:00|8619.3|8614.3|8619.7|8614.7|8620|8615|8618.9|8613.9|0
1702873200000|2023-12-18 04:20:00|8619.8|8614.8|8622.2|8617.2|8622.2|8617.2|8619|8614|0
1702873500000|2023-12-18 04:25:00|8622.1|8617.1|8620.8|8615.8|8622.5|8617.5|8620.5|8615.5|0
1702873800000|2023-12-18 04:30:00|8620.7|8615.7|8620.5|8615.5|8621|8616|8620.1|8615.1|0
1702874100000|2023-12-18 04:35:00|8620.4|8615.4|8620.9|8615.9|8620.9|8615.9|8619.5|8614.5|0
1702874400000|2023-12-18 04:40:00|8621.1|8616.1|8623.3|8618.3|8623.3|8618.3|8621|8616|0
1702874700000|2023-12-18 04:45:00|8623.2|8618.2|8622.2|8617.2|8623.3|8618.3|8622.1|8617.1|0
1702875000000|2023-12-18 04:50:00|8622.3|8617.3|8623.2|8618.2|8623.2|8618.2|8622.2|8617.2|0
1702875300000|2023-12-18 04:55:00|8623.1|8618.1|8623.7|8618.7|8624.1|8619.1|8623.1|8618.1|0
1702875600000|2023-12-18 05:00:00|8623.8|8618.8|8623.5|8618.5|8624|8619|8622.8|8617.8|0
1702875900000|2023-12-18 05:05:00|8623.4|8618.4|8624.1|8619.1|8624.6|8619.6|8623.3|8618.3|0
1702876200000|2023-12-18 05:10:00|8624|8619|8624.1|8619.1|8624.4|8619.4|8623.6|8618.6|0
1702876500000|2023-12-18 05:15:00|8624|8619|8624.2|8619.2|8624.8|8619.8|8624|8619|0
1702876800000|2023-12-18 05:20:00|8624.3|8619.3|8625.9|8620.9|8626.2|8621.2|8624.2|8619.2|0
1702877100000|2023-12-18 05:25:00|8625.8|8620.8|8626.7|8621.7|8626.8|8621.8|8625.5|8620.5|0
1702877400000|2023-12-18 05:30:00|8626.6|8621.6|8625.7|8620.7|8626.7|8621.7|8625.3|8620.3|0
1702877700000|2023-12-18 05:35:00|8625.6|8620.6|8625.9|8620.9|8626|8621|8625.3|8620.3|0
1702878000000|2023-12-18 05:40:00|8626|8621|8625.6|8620.6|8626|8621|8624.6|8619.6|0
1702878300000|2023-12-18 05:45:00|8625.5|8620.5|8624.8|8619.8|8625.6|8620.6|8624.6|8619.6|0
1702878600000|2023-12-18 05:50:00|8624.7|8619.7|8624|8619|8624.8|8619.8|8623.5|8618.5|0
1702878900000|2023-12-18 05:55:00|8624.1|8619.1|8624.1|8619.1|8625.1|8620.1|8624|8619|0
1702879200000|2023-12-18 06:00:00|8624.2|8619.2|8623.8|8618.8|8624.4|8619.4|8622.8|8617.8|0
1702879500000|2023-12-18 06:05:00|8623.7|8618.7|8625.2|8620.2|8625.6|8620.6|8623.7|8618.7|0
1702879800000|2023-12-18 06:10:00|8625.3|8620.3|8626.1|8621.1|8626.6|8621.6|8625.2|8620.2|0
1702880100000|2023-12-18 06:15:00|8626.2|8621.2|8625.1|8620.1|8626.9|8621.9|8625.1|8620.1|0
1702880400000|2023-12-18 06:20:00|8625.2|8620.2|8625.5|8620.5|8625.6|8620.6|8625|8620|0
1702880700000|2023-12-18 06:25:00|8625.7|8620.7|8626.3|8621.3|8626.3|8621.3|8624.7|8619.7|0
1702881000000|2023-12-18 06:30:00|8626.2|8621.2|8624|8619|8626.3|8621.3|8624|8619|0
1702881300000|2023-12-18 06:35:00|8624.1|8619.1|8623.7|8618.7|8624.4|8619.4|8623.4|8618.4|0
1702881600000|2023-12-18 06:40:00|8623.9|8618.9|8621.6|8616.6|8623.9|8618.9|8621.2|8616.2|0
1702881900000|2023-12-18 06:45:00|8621.4|8616.4|8619.7|8614.7|8621.7|8616.7|8619.6|8614.6|0
1702882200000|2023-12-18 06:50:00|8619.8|8614.8|8618.6|8613.6|8620.2|8615.2|8618.6|8613.6|0
1702882500000|2023-12-18 06:55:00|8618.8|8613.8|8619.4|8614.4|8620.2|8615.2|8618.6|8613.6|0
1702882800000|2023-12-18 07:00:00|8619.5|8614.5|8617.7|8612.7|8619.8|8614.8|8615.4|8610.4|0
1702883100000|2023-12-18 07:05:00|8617.8|8612.8|8617.6|8612.6|8618.7|8613.7|8617.1|8612.1|0
1702883400000|2023-12-18 07:10:00|8617.7|8612.7|8619.2|8614.2|8619.5|8614.5|8616.6|8611.6|0
1702883700000|2023-12-18 07:15:00|8619.3|8614.3|8617.8|8612.8|8619.3|8614.3|8617.7|8612.7|0
1702884000000|2023-12-18 07:20:00|8617.7|8612.7|8616.9|8611.9|8618.7|8613.7|8616.5|8611.5|0
1702884300000|2023-12-18 07:25:00|8616.8|8611.8|8618.4|8613.4|8619|8614|8616.2|8611.2|0
1702884600000|2023-12-18 07:30:00|8618.5|8613.5|8617.7|8612.7|8620|8615|8617.1|8612.1|0
1702884900000|2023-12-18 07:35:00|8617.6|8612.6|8620.5|8615.5|8621|8616|8617.5|8612.5|0
1702885200000|2023-12-18 07:40:00|8620.7|8615.7|8623.2|8618.2|8623.4|8618.4|8620.2|8615.2|0
1702885500000|2023-12-18 07:45:00|8623.1|8618.1|8622.2|8617.2|8624.3|8619.3|8621.9|8616.9|0
1702885800000|2023-12-18 07:50:00|8622|8617|8619.8|8614.8|8622.2|8617.2|8619.8|8614.8|0
1702886100000|2023-12-18 07:55:00|8619.7|8614.7|8616.1|8611.1|8619.9|8614.9|8616.1|8611.1|0
1702886400000|2023-12-18 08:00:00|8616.2|8611.2|8614.1|8609.1|8616.3|8611.3|8610.3|8605.3|0
1702886700000|2023-12-18 08:05:00|8614|8609|8613.8|8608.8|8614.8|8609.8|8610.8|8605.8|0
1702887000000|2023-12-18 08:10:00|8613.7|8608.7|8612.5|8607.5|8614.3|8609.3|8611.6|8606.6|0
1702887300000|2023-12-18 08:15:00|8612.4|8607.4|8612.6|8607.6|8615.1|8610.1|8612.3|8607.3|0
1702887600000|2023-12-18 08:20:00|8612.7|8607.7|8607.5|8602.5|8613.9|8608.9|8607.4|8602.4|0
1702887900000|2023-12-18 08:25:00|8607.6|8602.6|8600.4|8595.4|8608.1|8603.1|8599.8|8594.8|0
1702888200000|2023-12-18 08:30:00|8600.8|8595.8|8605.2|8600.2|8606.5|8601.5|8599.5|8594.5|0
1702888500000|2023-12-18 08:35:00|8605.3|8600.3|8610.7|8605.7|8610.9|8605.9|8603.5|8598.5|0
1702888800000|2023-12-18 08:40:00|8610.5|8605.5|8612.3|8607.3|8613.3|8608.3|8609|8604|0
1702889100000|2023-12-18 08:45:00|8612.1|8607.1|8615.4|8610.4|8615.6|8610.6|8611.7|8606.7|0
1702889400000|2023-12-18 08:50:00|8615.5|8610.5|8616.1|8611.1|8616.4|8611.4|8613.5|8608.5|0
1702889700000|2023-12-18 08:55:00|8616|8611|8616.4|8611.4|8617.5|8612.5|8615.5|8610.5|0
1702890000000|2023-12-18 09:00:00|8617|8612|8610.7|8607.7|8617.5|8614.5|8610.6|8607.6|0
1702890300000|2023-12-18 09:05:00|8610.9|8607.9|8616.3|8613.3|8617.7|8614.7|8610.8|8607.8|0
1702890600000|2023-12-18 09:10:00|8616.5|8613.5|8619.7|8616.7|8620.8|8617.8|8616.4|8613.4|0
1702890900000|2023-12-18 09:15:00|8619.6|8616.6|8614.5|8611.5|8621|8618|8613|8610|0
1702891200000|2023-12-18 09:20:00|8614.9|8611.9|8616.7|8613.7|8617.1|8614.1|8614.9|8611.9|0
1702891500000|2023-12-18 09:25:00|8616.8|8613.8|8616.6|8613.6|8618.1|8615.1|8614.9|8611.9|0
1702891800000|2023-12-18 09:30:00|8616.4|8613.4|8613.5|8610.5|8616.8|8613.8|8612.2|8609.2|0
1702892100000|2023-12-18 09:35:00|8613.4|8610.4|8611.8|8608.8|8613.8|8610.8|8607.9|8604.9|0
1702892400000|2023-12-18 09:40:00|8611.9|8608.9|8610.4|8607.4|8614.1|8611.1|8610.1|8607.1|0
1702892700000|2023-12-18 09:45:00|8610.5|8607.5|8607.6|8604.6|8610.5|8607.5|8607.3|8604.3|0
1702893000000|2023-12-18 09:50:00|8607.7|8604.7|8608.6|8605.6|8609.3|8606.3|8607.4|8604.4|0
1702893300000|2023-12-18 09:55:00|8608.5|8605.5|8608.8|8605.8|8610.1|8607.1|8607.9|8604.9|0
1702893600000|2023-12-18 10:00:00|8608.7|8605.7|8609.8|8606.8|8609.8|8606.8|8606.1|8603.1|0
1702893900000|2023-12-18 10:05:00|8610|8607|8607.2|8604.2|8610|8607|8606.5|8603.5|0
1702894200000|2023-12-18 10:10:00|8607.3|8604.3|8604.6|8601.6|8608.1|8605.1|8603.9|8600.9|0
1702894500000|2023-12-18 10:15:00|8604.4|8601.4|8607.2|8604.2|8607.4|8604.4|8603.8|8600.8|0
1702894800000|2023-12-18 10:20:00|8607.3|8604.3|8607.7|8604.7|8608.4|8605.4|8606.4|8603.4|0
1702895100000|2023-12-18 10:25:00|8607.6|8604.6|8607.7|8604.7|8607.8|8604.8|8605.9|8602.9|0
1702895400000|2023-12-18 10:30:00|8607.8|8604.8|8608.2|8605.2|8609.8|8606.8|8606.6|8603.6|0
1702895700000|2023-12-18 10:35:00|8608.1|8605.1|8606.9|8603.9|8608.1|8605.1|8604.9|8601.9|0
1702896000000|2023-12-18 10:40:00|8606.8|8603.8|8604.2|8601.2|8607.3|8604.3|8603.6|8600.6|0
1702896300000|2023-12-18 10:45:00|8604|8601|8602|8599|8605|8602|8602|8599|0
1702896600000|2023-12-18 10:50:00|8602.2|8599.2|8600.7|8597.7|8602.3|8599.3|8598.1|8595.1|0
1702896900000|2023-12-18 10:55:00|8600.3|8597.3|8599.9|8596.9|8602|8599|8599.9|8596.9|0
1702897200000|2023-12-18 11:00:00|8599.8|8596.8|8597.7|8594.7|8600.1|8597.1|8596.7|8593.7|0
1702897500000|2023-12-18 11:05:00|8597.5|8594.5|8597|8594|8599.2|8596.2|8597|8594|0
1702897800000|2023-12-18 11:10:00|8596.9|8593.9|8595.6|8592.6|8596.9|8593.9|8593.4|8590.4|0
1702898100000|2023-12-18 11:15:00|8595.8|8592.8|8596.2|8593.2|8597.9|8594.9|8595.1|8592.1|0
1702898400000|2023-12-18 11:20:00|8596.3|8593.3|8598.8|8595.8|8599|8596|8595.8|8592.8|0
1702898700000|2023-12-18 11:25:00|8598.7|8595.7|8596.2|8593.2|8599|8596|8594.7|8591.7|0
1702899000000|2023-12-18 11:30:00|8596.1|8593.1|8594.5|8591.5|8597.3|8594.3|8593.6|8590.6|0
1702899300000|2023-12-18 11:35:00|8594.4|8591.4|8595|8592|8595.2|8592.2|8593.9|8590.9|0
1702899600000|2023-12-18 11:40:00|8595.1|8592.1|8593.5|8590.5|8595.3|8592.3|8593.4|8590.4|0
1702899900000|2023-12-18 11:45:00|8593.6|8590.6|8591.9|8588.9|8593.6|8590.6|8591.9|8588.9|0
1702900200000|2023-12-18 11:50:00|8592|8589|8593.4|8590.4|8593.4|8590.4|8591.2|8588.2|0
1702900500000|2023-12-18 11:55:00|8593.2|8590.2|8586.7|8583.7|8593.6|8590.6|8584.2|8581.2|0
1702900800000|2023-12-18 12:00:00|8586.6|8583.6|8594.6|8591.6|8595.4|8592.4|8586.6|8583.6|0
1702901100000|2023-12-18 12:05:00|8594.5|8591.5|8600.5|8597.5|8600.5|8597.5|8593.7|8590.7|0
1702901400000|2023-12-18 12:10:00|8600.7|8597.7|8604.6|8601.6|8605|8602|8599.9|8596.9|0
1702901700000|2023-12-18 12:15:00|8604.5|8601.5|8603.2|8600.2|8605|8602|8602.8|8599.8|0
1702902000000|2023-12-18 12:20:00|8603.3|8600.3|8605.9|8602.9|8606.8|8603.8|8602.8|8599.8|0
1702902300000|2023-12-18 12:25:00|8606|8603|8608.6|8605.6|8608.6|8605.6|8606|8603|0
1702902600000|2023-12-18 12:30:00|8607.5|8604.5|8603.4|8600.4|8607.5|8604.5|8603.1|8600.1|0
1702902900000|2023-12-18 12:35:00|8603.3|8600.3|8606.1|8603.1|8606.5|8603.5|8602.8|8599.8|0
1702903200000|2023-12-18 12:40:00|8606|8603|8605.1|8602.1|8608.4|8605.4|8605|8602|0
1702903500000|2023-12-18 12:45:00|8605|8602|8604.1|8601.1|8605.3|8602.3|8603.7|8600.7|0
1702903800000|2023-12-18 12:50:00|8604|8601|8605.1|8602.1|8606.2|8603.2|8603|8600|0
1702904100000|2023-12-18 12:55:00|8605.3|8602.3|8607.5|8604.5|8607.5|8604.5|8604.7|8601.7|0
1702904400000|2023-12-18 13:00:00|8607.6|8604.6|8611|8608|8611|8608|8606.8|8603.8|0
1702904700000|2023-12-18 13:05:00|8611.1|8608.1|8610|8607|8611.6|8608.6|8609|8606|0
1702905000000|2023-12-18 13:10:00|8610.2|8607.2|8612.8|8609.8|8613.6|8610.6|8610.2|8607.2|0
1702905300000|2023-12-18 13:15:00|8612.7|8609.7|8612.1|8609.1|8613.5|8610.5|8611.1|8608.1|0
1702905600000|2023-12-18 13:20:00|8612.2|8609.2|8613.1|8610.1|8614.7|8611.7|8612.2|8609.2|0
1702905900000|2023-12-18 13:25:00|8612.9|8609.9|8615.2|8612.2|8615.3|8612.3|8612.8|8609.8|0
1702906200000|2023-12-18 13:30:00|8615.3|8612.3|8616|8613|8617.1|8614.1|8614.5|8611.5|0
1702906500000|2023-12-18 13:35:00|8615.9|8612.9|8608.6|8605.6|8616.5|8613.5|8608.6|8605.6|0
1702906800000|2023-12-18 13:40:00|8608.5|8605.5|8607.8|8604.8|8608.9|8605.9|8605.7|8602.7|0
1702907100000|2023-12-18 13:45:00|8607.7|8604.7|8614|8611|8614|8611|8607.7|8604.7|0
1702907400000|2023-12-18 13:50:00|8614.2|8611.2|8616.2|8613.2|8616.6|8613.6|8613.9|8610.9|0
1702907700000|2023-12-18 13:55:00|8616|8613|8617.8|8614.8|8618|8615|8615.8|8612.8|0
1702908000000|2023-12-18 14:00:00|8618.1|8615.1|8614|8611|8618.9|8615.9|8613.5|8610.5|0
1702908300000|2023-12-18 14:05:00|8613.9|8610.9|8609.5|8606.5|8613.9|8610.9|8607.5|8604.5|0
1702908600000|2023-12-18 14:10:00|8609.6|8606.6|8609.9|8606.9|8611.2|8608.2|8609.4|8606.4|0
1702908900000|2023-12-18 14:15:00|8609.8|8606.8|8609.1|8606.1|8612.2|8609.2|8606.7|8603.7|0
1702909200000|2023-12-18 14:20:00|8609.4|8606.4|8615.1|8612.1|8615.5|8612.5|8609|8606|0
1702909500000|2023-12-18 14:25:00|8609.2|8606.2|8618.5|8615.5|8619|8616|8607.6|8604.6|0
1702909800000|2023-12-18 14:30:00|8620|8617|8675.9|8674.1|8676|8674.2|8605.9|8604.1|0
1702910100000|2023-12-18 14:35:00|8675.7|8673.9|8668.3|8666.5|8685.3|8683.5|8665.4|8663.6|0
1702910400000|2023-12-18 14:40:00|8668.7|8666.9|8678.2|8676.4|8678.4|8676.6|8668.1|8666.3|0
1702910700000|2023-12-18 14:45:00|8677.7|8675.9|8670.9|8669.1|8683.1|8681.3|8664.1|8662.3|0
1702911000000|2023-12-18 14:50:00|8671.4|8669.6|8686.3|8684.5|8687.3|8685.5|8668.9|8667.1|0
1702911300000|2023-12-18 14:55:00|8687.2|8685.4|8694.6|8692.8|8698.6|8696.8|8686.4|8684.6|0
1702911600000|2023-12-18 15:00:00|8695.2|8693.4|8706.6|8704.8|8707.4|8705.6|8694.8|8693|0
1702911900000|2023-12-18 15:05:00|8705.4|8703.6|8718.7|8716.9|8719.7|8717.9|8704.2|8702.4|0
1702912200000|2023-12-18 15:10:00|8719.1|8717.3|8710|8708.2|8720.4|8718.6|8704.6|8702.8|0
1702912500000|2023-12-18 15:15:00|8710.3|8708.5|8727.1|8725.3|8728|8726.2|8709.9|8708.1|0
1702912800000|2023-12-18 15:20:00|8727.2|8725.4|8727.3|8725.5|8728.4|8726.6|8713.3|8711.5|0
1702913100000|2023-12-18 15:25:00|8727.4|8725.6|8726.7|8724.9|8727.8|8726|8719.1|8717.3|0
1702913400000|2023-12-18 15:30:00|8727.3|8725.5|8717.9|8716.1|8728.6|8726.8|8715.9|8714.1|0
1702913700000|2023-12-18 15:35:00|8717.6|8715.8|8705.3|8703.5|8718.5|8716.7|8703.6|8701.8|0
1702914000000|2023-12-18 15:40:00|8705.2|8703.4|8704.9|8703.1|8708.9|8707.1|8702.7|8700.9|0
1702914300000|2023-12-18 15:45:00|8704.7|8702.9|8701|8699.2|8705|8703.2|8694.5|8692.7|0
1702914600000|2023-12-18 15:50:00|8700.9|8699.1|8699.3|8697.5|8703.9|8702.1|8698.9|8697.1|0
1702914900000|2023-12-18 15:55:00|8699|8697.2|8693|8691.2|8699.6|8697.8|8693|8691.2|0
1702915200000|2023-12-18 16:00:00|8692.5|8690.7|8686.4|8684.6|8694.4|8692.6|8685.6|8683.8|0
1702915500000|2023-12-18 16:05:00|8686.6|8684.8|8693|8691.2|8693.7|8691.9|8684.7|8682.9|0
1702915800000|2023-12-18 16:10:00|8692.9|8691.1|8703.1|8701.3|8703.9|8702.1|8692|8690.2|0
1702916100000|2023-12-18 16:15:00|8703|8701.2|8716.6|8714.8|8719.5|8717.7|8703|8701.2|0
1702916400000|2023-12-18 16:20:00|8716.7|8714.9|8709.5|8707.7|8717.6|8715.8|8707.3|8705.5|0
1702916700000|2023-12-18 16:25:00|8709.6|8707.8|8713.9|8712.1|8716.6|8714.8|8709.2|8707.4|0
1702917000000|2023-12-18 16:30:00|8713.6|8711.8|8721.6|8719.8|8725|8723.2|8713.5|8711.7|0
1702917300000|2023-12-18 16:35:00|8724.8|8723|8718.7|8716.9|8724.8|8723|8715.6|8713.8|0
1702917600000|2023-12-18 16:40:00|8718.5|8716.7|8724.5|8722.7|8724.9|8723.1|8716.7|8714.9|0
1702917900000|2023-12-18 16:45:00|8724.4|8722.6|8721.7|8719.9|8726.2|8724.4|8720|8718.2|0
1702918200000|2023-12-18 16:50:00|8721.6|8719.8|8721.6|8719.8|8726.5|8724.7|8717.1|8715.3|0
1702918500000|2023-12-18 16:55:00|8721.4|8719.6|8720|8718.2|8723|8721.2|8715.2|8713.4|0
1702918800000|2023-12-18 17:00:00|8720.2|8718.4|8721.8|8720|8724.6|8722.8|8717.2|8715.4|0
1702919100000|2023-12-18 17:05:00|8721.9|8720.1|8732.6|8730.8|8733.6|8731.8|8721.1|8719.3|0
1702919400000|2023-12-18 17:10:00|8733|8731.2|8729.4|8727.6|8735.6|8733.8|8726.7|8724.9|0
1702919700000|2023-12-18 17:15:00|8729.9|8728.1|8733.4|8731.6|8737|8735.2|8729.5|8727.7|0
1702920000000|2023-12-18 17:20:00|8735.7|8733.9|8731.4|8729.6|8737.4|8735.6|8728.3|8726.5|0
1702920300000|2023-12-18 17:25:00|8731.5|8729.7|8731.8|8730|8733|8731.2|8727.8|8726|0
1702920600000|2023-12-18 17:30:00|8731.9|8730.1|8737|8735.2|8737.3|8735.5|8730.7|8728.9|0
1702920900000|2023-12-18 17:35:00|8737.3|8735.5|8732.7|8730.9|8737.5|8735.7|8730.7|8728.9|0
1702921200000|2023-12-18 17:40:00|8731.3|8729.5|8725.8|8724|8731.9|8730.1|8723.8|8722|0
1702921500000|2023-12-18 17:45:00|8725.3|8723.5|8726.2|8724.4|8728.2|8726.4|8724.1|8722.3|0
1702921800000|2023-12-18 17:50:00|8726.1|8724.3|8727.4|8725.6|8729|8727.2|8724|8722.2|0
1702922100000|2023-12-18 17:55:00|8727.2|8725.4|8732.7|8730.9|8732.7|8730.9|8726.4|8724.6|0
1702922400000|2023-12-18 18:00:00|8732.8|8731|8730.3|8728.5|8736.4|8734.6|8727.1|8725.3|0
1702922700000|2023-12-18 18:05:00|8730.6|8728.8|8732.1|8730.3|8737.9|8736.1|8729.1|8727.3|0
1702923000000|2023-12-18 18:10:00|8732.3|8730.5|8735.4|8733.6|8737|8735.2|8732.1|8730.3|0
1702923300000|2023-12-18 18:15:00|8735.3|8733.5|8739.9|8738.1|8741.1|8739.3|8733.7|8731.9|0
1702923600000|2023-12-18 18:20:00|8740.1|8738.3|8744.2|8742.4|8745.2|8743.4|8740|8738.2|0
1702923900000|2023-12-18 18:25:00|8744|8742.2|8743.9|8742.1|8749.2|8747.4|8741|8739.2|0
1702924200000|2023-12-18 18:30:00|8744.4|8742.6|8746.9|8745.1|8749.2|8747.4|8744.1|8742.3|0
1702924500000|2023-12-18 18:35:00|8746.7|8744.9|8746.3|8744.5|8751.1|8749.3|8746.3|8744.5|0
1702924800000|2023-12-18 18:40:00|8746.2|8744.4|8748.8|8747|8749.7|8747.9|8743.9|8742.1|0
1702925100000|2023-12-18 18:45:00|8748.4|8746.6|8749.7|8747.9|8749.8|8748|8745.8|8744|0
1702925400000|2023-12-18 18:50:00|8749.8|8748|8749.6|8747.8|8752|8750.2|8749.1|8747.3|0
1702925700000|2023-12-18 18:55:00|8749.8|8748|8748.8|8747|8750|8748.2|8744.3|8742.5|0
1702926000000|2023-12-18 19:00:00|8748.9|8747.1|8752.3|8750.5|8752.3|8750.5|8745.7|8743.9|0
1702926300000|2023-12-18 19:05:00|8752.4|8750.6|8755|8753.2|8757|8755.2|8750.4|8748.6|0
1702926600000|2023-12-18 19:10:00|8754.9|8753.1|8759.8|8758|8764.6|8762.8|8754.8|8753|0
1702926900000|2023-12-18 19:15:00|8760.3|8758.5|8755.6|8753.8|8761.8|8760|8751.9|8750.1|0
1702927200000|2023-12-18 19:20:00|8755.7|8753.9|8760.9|8759.1|8763.7|8761.9|8755.5|8753.7|0
1702927500000|2023-12-18 19:25:00|8761|8759.2|8748.1|8746.3|8761|8759.2|8747.9|8746.1|0
1702927800000|2023-12-18 19:30:00|8748.7|8746.9|8751.4|8749.6|8753.5|8751.7|8746|8744.2|0
1702928100000|2023-12-18 19:35:00|8751.2|8749.4|8759|8757.2|8759.3|8757.5|8748.5|8746.7|0
1702928400000|2023-12-18 19:40:00|8759.2|8757.4|8762.1|8760.3|8762.9|8761.1|8758.7|8756.9|0
1702928700000|2023-12-18 19:45:00|8762|8760.2|8760.9|8759.1|8763.9|8762.1|8756.7|8754.9|0
1702929000000|2023-12-18 19:50:00|8760.8|8759|8765.6|8763.8|8766.2|8764.4|8759.2|8757.4|0
1702929300000|2023-12-18 19:55:00|8765.1|8763.3|8756.4|8754.6|8765.4|8763.6|8756.4|8754.6|0
1702929600000|2023-12-18 20:00:00|8756.9|8755.1|8758.5|8756.7|8758.9|8757.1|8749.4|8747.6|0
1702929900000|2023-12-18 20:05:00|8758.3|8756.5|8758.3|8756.5|8761.6|8759.8|8755.5|8753.7|0
1702930200000|2023-12-18 20:10:00|8758.4|8756.6|8759.8|8758|8760.2|8758.4|8755.3|8753.5|0
1702930500000|2023-12-18 20:15:00|8760.1|8758.3|8764.4|8762.6|8765.5|8763.7|8759.3|8757.5|0
1702930800000|2023-12-18 20:20:00|8764.2|8762.4|8763.1|8761.3|8767.5|8765.7|8763.1|8761.3|0
1702931100000|2023-12-18 20:25:00|8762.2|8760.4|8764.4|8762.6|8764.6|8762.8|8759.8|8758|0
1702931400000|2023-12-18 20:30:00|8764.7|8762.9|8754.9|8753.1|8765.3|8763.5|8754.7|8752.9|0
1702931700000|2023-12-18 20:35:00|8754.8|8753|8742.7|8740.9|8754.8|8753|8742|8740.2|0
1702932000000|2023-12-18 20:40:00|8742.2|8740.4|8742.8|8741|8746|8744.2|8740|8738.2|0
1702932300000|2023-12-18 20:45:00|8742.9|8741.1|8747|8745.2|8747|8745.2|8738.4|8736.6|0
1702932600000|2023-12-18 20:50:00|8746|8744.2|8742.3|8740.5|8746.5|8744.7|8740.7|8738.9|0
1702932900000|2023-12-18 20:55:00|8740|8738.2|8733.2|8731.4|8742.1|8740.3|8729|8727.2|0
1702933200000|2023-12-18 21:00:00|8729.7|8726.7|8720.5|8717.5|8733.5|8730.5|8720.5|8717.5|0
1702933500000|2023-12-18 21:05:00|8720.7|8717.7|8720.1|8717.1|8724.4|8721.4|8718.4|8715.4|0
1702933800000|2023-12-18 21:10:00|8720.3|8717.3|8720.1|8717.1|8721.8|8718.8|8720|8717|0
1702934100000|2023-12-18 21:15:00|8720.3|8717.3|8720.7|8717.7|8723.3|8720.3|8719.7|8716.7|0
1702934400000|2023-12-18 21:20:00|8720.8|8717.8|8722.3|8719.3|8724.3|8721.3|8718.7|8715.7|0
1702934700000|2023-12-18 21:25:00|8722.4|8719.4|8720.9|8717.9|8723.9|8720.9|8720.5|8717.5|0
1702935000000|2023-12-18 21:30:00|8720.8|8717.8|8721.7|8718.7|8722.3|8719.3|8720.3|8717.3|0
1702935300000|2023-12-18 21:35:00|8721.8|8718.8|8720.3|8717.3|8722|8719|8719.9|8716.9|0
1702935600000|2023-12-18 21:40:00|8720.4|8717.4|8720.9|8717.9|8721|8718|8720|8717|0
1702935900000|2023-12-18 21:45:00|8721.1|8718.1|8722.9|8719.9|8722.9|8719.9|8720.6|8717.6|0
1702936200000|2023-12-18 21:50:00|8723.2|8720.2|8722.9|8719.9|8723.4|8720.4|8722.7|8719.7|0
1702936500000|2023-12-18 21:55:00|8722.8|8719.8|8723.7|8720.7|8724.4|8721.4|8722.8|8719.8|0
1702936800000|2023-12-18 22:00:00|8723.8|8720.8|8724|8721|8725.1|8722.1|8722.9|8719.9|0
1702937100000|2023-12-18 22:05:00|8724.2|8721.2|8723.8|8720.8|8724.2|8721.2|8722.9|8719.9|0
1702937400000|2023-12-18 22:10:00|8722.9|8719.9|8722.5|8719.5|8723.4|8720.4|8722.4|8719.4|0
1702937700000|2023-12-18 22:15:00|8722.6|8719.6|8722.1|8719.1|8723.5|8720.5|8721.1|8718.1|0
1702938000000|2023-12-18 22:20:00|8722.2|8719.2|8723.5|8720.5|8723.6|8720.6|8722.2|8719.2|0
1702938300000|2023-12-18 22:25:00|8723.6|8720.6|8723.9|8720.9|8724|8721|8723.3|8720.3|0
1702938600000|2023-12-18 22:30:00|8723.7|8720.7|8724.3|8721.3|8724.4|8721.4|8723.7|8720.7|0
1702938900000|2023-12-18 22:35:00|8724.4|8721.4|8723.7|8720.7|8724.8|8721.8|8723.6|8720.6|0
1702939200000|2023-12-18 22:40:00|8723.8|8720.8|8724.2|8721.2|8724.6|8721.6|8723.7|8720.7|0
1702939500000|2023-12-18 22:45:00|8724.1|8721.1|8723.1|8720.1|8724.2|8721.2|8722.9|8719.9|0
1702939800000|2023-12-18 22:50:00|8723|8720|8722|8719|8723.1|8720.1|8721.7|8718.7|0
1702940100000|2023-12-18 22:55:00|8721.6|8718.6|8721.4|8718.4|8721.7|8718.7|8721.4|8718.4|0
1702940400000|2023-12-18 23:00:00|8721.5|8718.5|8721.7|8718.7|8721.8|8718.8|8721.3|8718.3|0
1702940700000|2023-12-18 23:05:00|8721.8|8718.8|8721.9|8718.9|8722|8719|8721.5|8718.5|0
1702941000000|2023-12-18 23:10:00|8722|8719|8720.9|8717.9|8722|8719|8720.9|8717.9|0
1702941300000|2023-12-18 23:15:00|8720.8|8717.8|8720.7|8717.7|8720.9|8717.9|8720.5|8717.5|0
1702941600000|2023-12-18 23:20:00|8720.8|8717.8|8720.5|8717.5|8720.8|8717.8|8719.9|8716.9|0
1702941900000|2023-12-18 23:25:00|8720.4|8717.4|8720.7|8717.7|8720.9|8717.9|8720.4|8717.4|0
1702942200000|2023-12-18 23:30:00|8720.6|8717.6|8721|8718|8721.1|8718.1|8720.5|8717.5|0
1702942500000|2023-12-18 23:35:00|8721.3|8718.3|8721.5|8718.5|8721.5|8718.5|8720.9|8717.9|0
1702942800000|2023-12-18 23:40:00|8721.4|8718.4|8721.2|8718.2|8721.6|8718.6|8721.2|8718.2|0
1702943100000|2023-12-18 23:45:00|8721.1|8718.1|8721|8718|8721.5|8718.5|8720.6|8717.6|0
1702943400000|2023-12-18 23:50:00|8721.1|8718.1|8720.4|8717.4|8721.2|8718.2|8720.1|8717.1|0
1702943700000|2023-12-18 23:55:00|8720.7|8717.7|8721.9|8718.9|8721.9|8718.9|8720.3|8717.3|0
1702944000000|2023-12-19 00:00:00|8721.7|8718.7|8721.8|8718.8|8722.5|8719.5|8721.7|8718.7|0
1702944300000|2023-12-19 00:05:00|8721.9|8718.9|8721.8|8718.8|8722|8719|8720.9|8717.9|0
1702944600000|2023-12-19 00:10:00|8721.7|8718.7|8721.5|8718.5|8721.7|8718.7|8721.2|8718.2|0
1702944900000|2023-12-19 00:15:00|8721.6|8718.6|8720.6|8717.6|8721.6|8718.6|8720.6|8717.6|0
1702945200000|2023-12-19 00:20:00|8720.5|8717.5|8720.6|8717.6|8721.1|8718.1|8720.5|8717.5|0
1702945500000|2023-12-19 00:25:00|8720.5|8717.5|8720.4|8717.4|8720.6|8717.6|8720.1|8717.1|0
1702945800000|2023-12-19 00:30:00|8720.3|8717.3|8721.9|8718.9|8721.9|8718.9|8719.7|8716.7|0
1702946100000|2023-12-19 00:35:00|8722|8719|8721.2|8718.2|8722|8719|8721.2|8718.2|0
1702946400000|2023-12-19 00:40:00|8721.3|8718.3|8720.5|8717.5|8721.5|8718.5|8720.3|8717.3|0
1702946700000|2023-12-19 00:45:00|8720.4|8717.4|8720.2|8717.2|8720.6|8717.6|8720|8717|0
1702947000000|2023-12-19 00:50:00|8720|8717|8718.1|8715.1|8720.1|8717.1|8718.1|8715.1|0
1702947300000|2023-12-19 00:55:00|8718.2|8715.2|8721|8716|8721|8717.2|8717|8714|0
1702947600000|2023-12-19 01:00:00|8720.9|8715.9|8721.5|8716.5|8721.8|8716.8|8720.3|8715.3|0
1702947900000|2023-12-19 01:05:00|8721.4|8716.4|8719.6|8714.6|8721.4|8716.4|8719|8714|0
1702948200000|2023-12-19 01:10:00|8719.7|8714.7|8719|8714|8720|8715|8718.2|8713.2|0
1702948500000|2023-12-19 01:15:00|8718.9|8713.9|8718.9|8713.9|8719.4|8714.4|8718.3|8713.3|0
1702948800000|2023-12-19 01:20:00|8719.1|8714.1|8718.9|8713.9|8719.6|8714.6|8718.4|8713.4|0
1702949100000|2023-12-19 01:25:00|8718.8|8713.8|8718.9|8713.9|8719.4|8714.4|8718.7|8713.7|0
1702949400000|2023-12-19 01:30:00|8718.8|8713.8|8715.9|8710.9|8719.2|8714.2|8715.9|8710.9|0
1702949700000|2023-12-19 01:35:00|8716|8711|8718|8713|8718.2|8713.2|8715.1|8710.1|0
1702950000000|2023-12-19 01:40:00|8718.1|8713.1|8718.9|8713.9|8719.5|8714.5|8717.7|8712.7|0
1702950300000|2023-12-19 01:45:00|8719|8714|8719.8|8714.8|8719.9|8714.9|8718.7|8713.7|0
1702950600000|2023-12-19 01:50:00|8719.9|8714.9|8720.6|8715.6|8720.7|8715.7|8718.9|8713.9|0
1702950900000|2023-12-19 01:55:00|8720.5|8715.5|8720.9|8715.9|8720.9|8715.9|8720|8715|0
1702951200000|2023-12-19 02:00:00|8720.8|8715.8|8722.9|8717.9|8723.4|8718.4|8720.4|8715.4|0
1702951500000|2023-12-19 02:05:00|8722.8|8717.8|8723.6|8718.6|8724|8719|8722.6|8717.6|0
1702951800000|2023-12-19 02:10:00|8723.7|8718.7|8723|8718|8723.9|8718.9|8722.7|8717.7|0
1702952100000|2023-12-19 02:15:00|8722.9|8717.9|8720.5|8715.5|8722.9|8717.9|8720.2|8715.2|0
1702952400000|2023-12-19 02:20:00|8720.6|8715.6|8720.3|8715.3|8720.7|8715.7|8720.1|8715.1|0
1702952700000|2023-12-19 02:25:00|8720.4|8715.4|8722.9|8717.9|8723.3|8718.3|8720.2|8715.2|0
1702953000000|2023-12-19 02:30:00|8722.8|8717.8|8723.4|8718.4|8723.5|8718.5|8721.9|8716.9|0
1702953300000|2023-12-19 02:35:00|8723.3|8718.3|8724.7|8719.7|8724.9|8719.9|8723.2|8718.2|0
1702953600000|2023-12-19 02:40:00|8724.4|8719.4|8723.4|8718.4|8724.8|8719.8|8723.3|8718.3|0
1702953900000|2023-12-19 02:45:00|8723.5|8718.5|8726|8721|8726.1|8721.1|8722.6|8717.6|0
1702954200000|2023-12-19 02:50:00|8725.9|8720.9|8722.6|8717.6|8727.3|8722.3|8721.8|8716.8|0
1702954500000|2023-12-19 02:55:00|8722.9|8717.9|8722.9|8717.9|8723.6|8718.6|8722.1|8717.1|0
1702954800000|2023-12-19 03:00:00|8723|8718|8724.2|8719.2|8724.4|8719.4|8722.6|8717.6|0
1702955100000|2023-12-19 03:05:00|8724.1|8719.1|8724.7|8719.7|8726.3|8721.3|8724|8719|0
1702955400000|2023-12-19 03:10:00|8724.8|8719.8|8725.9|8720.9|8726|8721|8723.7|8718.7|0
1702955700000|2023-12-19 03:15:00|8725.8|8720.8|8726.9|8721.9|8728.5|8723.5|8725.8|8720.8|0
1702956000000|2023-12-19 03:20:00|8726.8|8721.8|8728.2|8723.2|8729.4|8724.4|8726.8|8721.8|0
1702956300000|2023-12-19 03:25:00|8728.1|8723.1|8727.5|8722.5|8728.3|8723.3|8727|8722|0
1702956600000|2023-12-19 03:30:00|8727.2|8722.2|8726.5|8721.5|8727.4|8722.4|8725.9|8720.9|0
1702956900000|2023-12-19 03:35:00|8726.4|8721.4|8727.5|8722.5|8728.4|8723.4|8726.3|8721.3|0
1702957200000|2023-12-19 03:40:00|8727.6|8722.6|8727.5|8722.5|8728|8723|8725.9|8720.9|0
1702957500000|2023-12-19 03:45:00|8727.4|8722.4|8726.2|8721.2|8727.5|8722.5|8725.8|8720.8|0
1702957800000|2023-12-19 03:50:00|8726.3|8721.3|8724.8|8719.8|8726.3|8721.3|8724.5|8719.5|0
1702958100000|2023-12-19 03:55:00|8724.9|8719.9|8725|8720|8725.3|8720.3|8724.4|8719.4|0
1702958400000|2023-12-19 04:00:00|8725.1|8720.1|8725.7|8720.7|8727.4|8722.4|8725|8720|0
1702958700000|2023-12-19 04:05:00|8725.5|8720.5|8724.5|8719.5|8725.6|8720.6|8724.3|8719.3|0
1702959000000|2023-12-19 04:10:00|8724.6|8719.6|8722|8717|8724.7|8719.7|8720.6|8715.6|0
1702959300000|2023-12-19 04:15:00|8721.9|8716.9|8723|8718|8723.3|8718.3|8721.9|8716.9|0
1702959600000|2023-12-19 04:20:00|8723.1|8718.1|8723.6|8718.6|8723.9|8718.9|8722.6|8717.6|0
1702959900000|2023-12-19 04:25:00|8723.5|8718.5|8724|8719|8724.2|8719.2|8723.5|8718.5|0
1702960200000|2023-12-19 04:30:00|8724.1|8719.1|8722.9|8717.9|8724.1|8719.1|8722.8|8717.8|0
1702960500000|2023-12-19 04:35:00|8723|8718|8722.9|8717.9|8723.7|8718.7|8722.5|8717.5|0
1702960800000|2023-12-19 04:40:00|8722.8|8717.8|8723.9|8718.9|8724.2|8719.2|8722.6|8717.6|0
1702961100000|2023-12-19 04:45:00|8724|8719|8724.4|8719.4|8725|8720|8723.9|8718.9|0
1702961400000|2023-12-19 04:50:00|8724.6|8719.6|8724.9|8719.9|8725.3|8720.3|8724.5|8719.5|0
1702961700000|2023-12-19 04:55:00|8724.8|8719.8|8724.4|8719.4|8725.5|8720.5|8724.4|8719.4|0
1702962000000|2023-12-19 05:00:00|8724.2|8719.2|8724.5|8719.5|8724.8|8719.8|8724.2|8719.2|0
1702962300000|2023-12-19 05:05:00|8724.6|8719.6|8725.1|8720.1|8725.4|8720.4|8724|8719|0
1702962600000|2023-12-19 05:10:00|8725.2|8720.2|8724.9|8719.9|8727|8722|8724.8|8719.8|0
1702962900000|2023-12-19 05:15:00|8725.1|8720.1|8724.6|8719.6|8725.4|8720.4|8724.1|8719.1|0
1702963200000|2023-12-19 05:20:00|8724.7|8719.7|8726.2|8721.2|8726.5|8721.5|8724.5|8719.5|0
1702963500000|2023-12-19 05:25:00|8726.4|8721.4|8726.3|8721.3|8727.2|8722.2|8726.2|8721.2|0
1702963800000|2023-12-19 05:30:00|8726.4|8721.4|8725.3|8720.3|8726.4|8721.4|8724.5|8719.5|0
1702964100000|2023-12-19 05:35:00|8725.2|8720.2|8726.7|8721.7|8726.8|8721.8|8724.7|8719.7|0
1702964400000|2023-12-19 05:40:00|8726.5|8721.5|8725.8|8720.8|8726.7|8721.7|8725.7|8720.7|0
1702964700000|2023-12-19 05:45:00|8725.9|8720.9|8726.7|8721.7|8726.7|8721.7|8725.8|8720.8|0
1702965000000|2023-12-19 05:50:00|8726.8|8721.8|8726|8721|8727|8722|8725.8|8720.8|0
1702965300000|2023-12-19 05:55:00|8726.1|8721.1|8725.9|8720.9|8727.1|8722.1|8725.9|8720.9|0
1702965600000|2023-12-19 06:00:00|8725.8|8720.8|8726.3|8721.3|8727.6|8722.6|8725.8|8720.8|0
1702965900000|2023-12-19 06:05:00|8726.2|8721.2|8724.2|8719.2|8726.7|8721.7|8723.5|8718.5|0
1702966200000|2023-12-19 06:10:00|8724.3|8719.3|8723.1|8718.1|8724.3|8719.3|8722.9|8717.9|0
1702966500000|2023-12-19 06:15:00|8723.2|8718.2|8719.5|8714.5|8723.4|8718.4|8719.1|8714.1|0
1702966800000|2023-12-19 06:20:00|8719.6|8714.6|8721.8|8716.8|8721.8|8716.8|8718.9|8713.9|0
1702967100000|2023-12-19 06:25:00|8721.9|8716.9|8720.9|8715.9|8722.3|8717.3|8720.8|8715.8|0
1702967400000|2023-12-19 06:30:00|8721|8716|8721.7|8716.7|8721.8|8716.8|8720.7|8715.7|0
1702967700000|2023-12-19 06:35:00|8721.6|8716.6|8721.4|8716.4|8722.4|8717.4|8720.9|8715.9|0
1702968000000|2023-12-19 06:40:00|8721.3|8716.3|8720.1|8715.1|8721.5|8716.5|8719|8714|0
1702968300000|2023-12-19 06:45:00|8720|8715|8720.7|8715.7|8720.8|8715.8|8718.7|8713.7|0
1702968600000|2023-12-19 06:50:00|8720.5|8715.5|8721.5|8716.5|8722.4|8717.4|8720.4|8715.4|0
1702968900000|2023-12-19 06:55:00|8721.3|8716.3|8722.2|8717.2|8722.5|8717.5|8721.3|8716.3|0
1702969200000|2023-12-19 07:00:00|8722.1|8717.1|8723.9|8718.9|8724.5|8719.5|8720.9|8715.9|0
1702969500000|2023-12-19 07:05:00|8723.8|8718.8|8720.6|8715.6|8723.8|8718.8|8720.3|8715.3|0
1702969800000|2023-12-19 07:10:00|8720.5|8715.5|8720.7|8715.7|8721.3|8716.3|8716.3|8711.3|0
1702970100000|2023-12-19 07:15:00|8720.8|8715.8|8722|8717|8724.7|8719.7|8720.7|8715.7|0
1702970400000|2023-12-19 07:20:00|8722.1|8717.1|8720.4|8715.4|8722.7|8717.7|8720.4|8715.4|0
1702970700000|2023-12-19 07:25:00|8720.5|8715.5|8719.9|8714.9|8722|8717|8719.9|8714.9|0
1702971000000|2023-12-19 07:30:00|8719.8|8714.8|8723.8|8718.8|8724|8719|8719.8|8714.8|0
1702971300000|2023-12-19 07:35:00|8723.9|8718.9|8725.2|8720.2|8727|8722|8723.1|8718.1|0
1702971600000|2023-12-19 07:40:00|8725.1|8720.1|8724.9|8719.9|8726.2|8721.2|8724|8719|0
1702971900000|2023-12-19 07:45:00|8725|8720|8726|8721|8727|8722|8724.9|8719.9|0
1702972200000|2023-12-19 07:50:00|8725.9|8720.9|8723.9|8718.9|8726.2|8721.2|8723.6|8718.6|0
1702972500000|2023-12-19 07:55:00|8723.8|8718.8|8721.7|8716.7|8724.2|8719.2|8721.6|8716.6|0
1702972800000|2023-12-19 08:00:00|8722.1|8717.1|8726|8721|8726.2|8721.2|8722.1|8717.1|0
1702973100000|2023-12-19 08:05:00|8725.9|8720.9|8725.5|8720.5|8726.6|8721.6|8723.9|8718.9|0
1702973400000|2023-12-19 08:10:00|8725.6|8720.6|8725.2|8720.2|8727|8722|8724.7|8719.7|0
1702973700000|2023-12-19 08:15:00|8725.1|8720.1|8726.2|8721.2|8726.6|8721.6|8724.3|8719.3|0
1702974000000|2023-12-19 08:20:00|8726.1|8721.1|8730.3|8725.3|8730.5|8725.5|8725|8720|0
1702974300000|2023-12-19 08:25:00|8730.4|8725.4|8732.6|8727.6|8733.5|8728.5|8729.6|8724.6|0
1702974600000|2023-12-19 08:30:00|8732.7|8727.7|8732.4|8727.4|8733|8728|8729.7|8724.7|0
1702974900000|2023-12-19 08:35:00|8732.3|8727.3|8733.6|8728.6|8735.7|8730.7|8732.1|8727.1|0
1702975200000|2023-12-19 08:40:00|8733.5|8728.5|8732.7|8727.7|8734.3|8729.3|8732.2|8727.2|0
1702975500000|2023-12-19 08:45:00|8732.4|8727.4|8734.2|8729.2|8734.2|8729.2|8731.5|8726.5|0
1702975800000|2023-12-19 08:50:00|8734.1|8729.1|8732.5|8727.5|8735.4|8730.4|8731.9|8726.9|0
1702976100000|2023-12-19 08:55:00|8732.6|8727.6|8732.2|8727.2|8733.2|8728.2|8731.3|8726.3|0
1702976400000|2023-12-19 09:00:00|8731.8|8726.8|8738.4|8735.4|8740.7|8737.7|8711.8|8708.8|0
1702976700000|2023-12-19 09:05:00|8738.5|8735.5|8737.7|8734.7|8740.5|8737.5|8732.2|8729.2|0
1702977000000|2023-12-19 09:10:00|8737.6|8734.6|8738.5|8735.5|8739.3|8736.3|8736|8733|0
1702977300000|2023-12-19 09:15:00|8738.6|8735.6|8739.7|8736.7|8740.7|8737.7|8738|8735|0
1702977600000|2023-12-19 09:20:00|8740|8737|8741.6|8738.6|8742|8739|8739.6|8736.6|0
1702977900000|2023-12-19 09:25:00|8741.5|8738.5|8739.2|8736.2|8741.9|8738.9|8738.7|8735.7|0
1702978200000|2023-12-19 09:30:00|8739|8736|8739.8|8736.8|8741.5|8738.5|8738|8735|0
1702978500000|2023-12-19 09:35:00|8739.9|8736.9|8741|8738|8741.8|8738.8|8739.6|8736.6|0
1702978800000|2023-12-19 09:40:00|8741.1|8738.1|8741.5|8738.5|8745|8742|8740.4|8737.4|0
1702979100000|2023-12-19 09:45:00|8741.6|8738.6|8740.6|8737.6|8741.6|8738.6|8739.5|8736.5|0
1702979400000|2023-12-19 09:50:00|8740.4|8737.4|8739.3|8736.3|8741.6|8738.6|8738.8|8735.8|0
1702979700000|2023-12-19 09:55:00|8739.4|8736.4|8739.1|8736.1|8739.5|8736.5|8738|8735|0
1702980000000|2023-12-19 10:00:00|8739|8736|8739.6|8736.6|8739.9|8736.9|8737.9|8734.9|0
1702980300000|2023-12-19 10:05:00|8739.7|8736.7|8739.3|8736.3|8739.9|8736.9|8735.6|8732.6|0
1702980600000|2023-12-19 10:10:00|8739.2|8736.2|8738.3|8735.3|8739.5|8736.5|8737.9|8734.9|0
1702980900000|2023-12-19 10:15:00|8738.2|8735.2|8738.4|8735.4|8738.6|8735.6|8736.7|8733.7|0
1702981200000|2023-12-19 10:20:00|8738.5|8735.5|8738|8735|8740.4|8737.4|8737.4|8734.4|0
1702981500000|2023-12-19 10:25:00|8738.1|8735.1|8738.9|8735.9|8739.4|8736.4|8738|8735|0
1702981800000|2023-12-19 10:30:00|8739|8736|8738.7|8735.7|8740.1|8737.1|8738.6|8735.6|0
1702982100000|2023-12-19 10:35:00|8738.8|8735.8|8737.2|8734.2|8739|8736|8736.8|8733.8|0
1702982400000|2023-12-19 10:40:00|8737.3|8734.3|8737|8734|8737.7|8734.7|8736.7|8733.7|0
1702982700000|2023-12-19 10:45:00|8737.1|8734.1|8737|8734|8738.3|8735.3|8733.6|8730.6|0
1702983000000|2023-12-19 10:50:00|8737.2|8734.2|8737.4|8734.4|8740.1|8737.1|8737|8734|0
1702983300000|2023-12-19 10:55:00|8738|8735|8738.1|8735.1|8738.9|8735.9|8733.8|8730.8|0
1702983600000|2023-12-19 11:00:00|8738.2|8735.2|8737.8|8734.8|8738.8|8735.8|8737|8734|0
1702983900000|2023-12-19 11:05:00|8737.7|8734.7|8738.4|8735.4|8738.6|8735.6|8737.7|8734.7|0
1702984200000|2023-12-19 11:10:00|8738.5|8735.5|8735.8|8732.8|8738.8|8735.8|8733|8730|0
1702984500000|2023-12-19 11:15:00|8735.7|8732.7|8736|8733|8736.4|8733.4|8732.2|8729.2|0
1702984800000|2023-12-19 11:20:00|8735.9|8732.9|8739|8736|8739.8|8736.8|8732|8729|0
1702985100000|2023-12-19 11:25:00|8738.9|8735.9|8740.3|8737.3|8740.4|8737.4|8737.7|8734.7|0
1702985400000|2023-12-19 11:30:00|8738.5|8735.5|8738.7|8735.7|8739.6|8736.6|8735.5|8732.5|0
1702985700000|2023-12-19 11:35:00|8738.6|8735.6|8740|8737|8740.1|8737.1|8737.6|8734.6|0
1702986000000|2023-12-19 11:40:00|8740.1|8737.1|8738.5|8735.5|8740.7|8737.7|8737.9|8734.9|0
1702986300000|2023-12-19 11:45:00|8736.8|8733.8|8736|8733|8738.6|8735.6|8735.5|8732.5|0
1702986600000|2023-12-19 11:50:00|8735.9|8732.9|8734.8|8731.8|8737|8734|8732.8|8729.8|0
1702986900000|2023-12-19 11:55:00|8735.2|8732.2|8730.2|8727.2|8736.3|8733.3|8729.6|8726.6|0
1702987200000|2023-12-19 12:00:00|8732.3|8729.3|8733.3|8730.3|8735.7|8732.7|8730.7|8727.7|0
1702987500000|2023-12-19 12:05:00|8734.1|8731.1|8732.9|8729.9|8734.7|8731.7|8732.8|8729.8|0
1702987800000|2023-12-19 12:10:00|8732.8|8729.8|8741.2|8738.2|8741.2|8738.2|8731.1|8728.1|0
1702988100000|2023-12-19 12:15:00|8741.3|8738.3|8745.9|8742.9|8751.9|8748.9|8741|8738|0
1702988400000|2023-12-19 12:20:00|8746.2|8743.2|8743.9|8740.9|8746.2|8743.2|8741.2|8738.2|0
1702988700000|2023-12-19 12:25:00|8743.7|8740.7|8739.1|8736.1|8744.6|8741.6|8738.6|8735.6|0
1702989000000|2023-12-19 12:30:00|8738.7|8735.7|8738.7|8735.7|8740.1|8737.1|8738.1|8735.1|0
1702989300000|2023-12-19 12:35:00|8738.6|8735.6|8738|8735|8740|8737|8737.9|8734.9|0
1702989600000|2023-12-19 12:40:00|8738.1|8735.1|8738.4|8735.4|8739.1|8736.1|8735.5|8732.5|0
1702989900000|2023-12-19 12:45:00|8738.5|8735.5|8737|8734|8738.6|8735.6|8735.6|8732.6|0
1702990200000|2023-12-19 12:50:00|8736.9|8733.9|8741.1|8738.1|8741.1|8738.1|8736.7|8733.7|0
1702990500000|2023-12-19 12:55:00|8740.8|8737.8|8742.4|8739.4|8742.6|8739.6|8740.2|8737.2|0
1702990800000|2023-12-19 13:00:00|8743.1|8740.1|8740.5|8737.5|8743.2|8740.2|8739.1|8736.1|0
1702991100000|2023-12-19 13:05:00|8740.8|8737.8|8738.1|8735.1|8741.2|8738.2|8737.6|8734.6|0
1702991400000|2023-12-19 13:10:00|8738|8735|8742.1|8739.1|8743.1|8740.1|8737.7|8734.7|0
1702991700000|2023-12-19 13:15:00|8742.2|8739.2|8739.4|8736.4|8743|8740|8739.3|8736.3|0
1702992000000|2023-12-19 13:20:00|8739.3|8736.3|8742.3|8739.3|8743.4|8740.4|8738.7|8735.7|0
1702992300000|2023-12-19 13:25:00|8742.2|8739.2|8740.3|8737.3|8744.1|8741.1|8740|8737|0
1702992600000|2023-12-19 13:30:00|8740.4|8737.4|8736.1|8733.1|8742|8739|8734.7|8731.7|0
1702992900000|2023-12-19 13:35:00|8736|8733|8735|8732|8739.2|8736.2|8734.3|8731.3|0
1702993200000|2023-12-19 13:40:00|8735.1|8732.1|8735.4|8732.4|8735.5|8732.5|8733.3|8730.3|0
1702993500000|2023-12-19 13:45:00|8735.8|8732.8|8734.9|8731.9|8737.2|8734.2|8734.9|8731.9|0
1702993800000|2023-12-19 13:50:00|8734|8731|8734.9|8731.9|8735.8|8732.8|8733.5|8730.5|0
1702994100000|2023-12-19 13:55:00|8734.8|8731.8|8732.7|8729.7|8736.6|8733.6|8732.7|8729.7|0
1702994400000|2023-12-19 14:00:00|8732.4|8729.4|8731|8728|8732.6|8729.6|8729.4|8726.4|0
1702994700000|2023-12-19 14:05:00|8731.1|8728.1|8726.8|8723.8|8731.1|8728.1|8726.3|8723.3|0
1702995000000|2023-12-19 14:10:00|8726.9|8723.9|8727.3|8724.3|8728.2|8725.2|8726.1|8723.1|0
1702995300000|2023-12-19 14:15:00|8727.8|8724.8|8731.4|8728.4|8731.6|8728.6|8727.4|8724.4|0
1702995600000|2023-12-19 14:20:00|8731.3|8728.3|8729.7|8726.7|8732.3|8729.3|8729.7|8726.7|0
1702995900000|2023-12-19 14:25:00|8727.4|8724.4|8736.4|8733.4|8737.8|8734.8|8726.5|8723.5|0
1702996200000|2023-12-19 14:30:00|8737.3|8734.3|8744.8|8743|8761.8|8760|8733.5|8731.7|0
1702996500000|2023-12-19 14:35:00|8745|8743.2|8760.1|8758.3|8760.1|8758.3|8726.4|8724.6|0
1702996800000|2023-12-19 14:40:00|8760.5|8758.7|8758.6|8756.8|8765.3|8763.5|8746.6|8744.8|0
1702997100000|2023-12-19 14:45:00|8758.8|8757|8739.3|8737.5|8761.2|8759.4|8732.4|8730.6|0
1702997400000|2023-12-19 14:50:00|8739.5|8737.7|8750.5|8748.7|8752|8750.2|8736.3|8734.5|0
1702997700000|2023-12-19 14:55:00|8750.6|8748.8|8748.6|8746.8|8759.5|8757.7|8746.3|8744.5|0
1702998000000|2023-12-19 15:00:00|8749.2|8747.4|8745.3|8743.5|8749.7|8747.9|8734.2|8732.4|0
1702998300000|2023-12-19 15:05:00|8745.2|8743.4|8751.4|8749.6|8752.9|8751.1|8740.9|8739.1|0
1702998600000|2023-12-19 15:10:00|8751.3|8749.5|8764.1|8762.3|8766.4|8764.6|8750.1|8748.3|0
1702998900000|2023-12-19 15:15:00|8764.2|8762.4|8767.3|8765.5|8769.7|8767.9|8758.3|8756.5|0
1702999200000|2023-12-19 15:20:00|8767.2|8765.4|8764.5|8762.7|8767.9|8766.1|8761.3|8759.5|0
1702999500000|2023-12-19 15:25:00|8763.4|8761.6|8768.9|8767.1|8769.1|8767.3|8759.5|8757.7|0
1702999800000|2023-12-19 15:30:00|8769.8|8768|8773.8|8772|8776.6|8774.8|8769.8|8768|0
1703000100000|2023-12-19 15:35:00|8773.4|8771.6|8748.9|8747.1|8777.9|8776.1|8748.6|8746.8|0
1703000400000|2023-12-19 15:40:00|8749|8747.2|8748.9|8747.1|8751.7|8749.9|8739.9|8738.1|0
1703000700000|2023-12-19 15:45:00|8749.1|8747.3|8753.9|8752.1|8754.2|8752.4|8737.8|8736|0
1703001000000|2023-12-19 15:50:00|8754|8752.2|8760.6|8758.8|8761.5|8759.7|8753.7|8751.9|0
1703001300000|2023-12-19 15:55:00|8760.4|8758.6|8764.4|8762.6|8764.9|8763.1|8760.3|8758.5|0
1703001600000|2023-12-19 16:00:00|8764.6|8762.8|8769.4|8767.6|8769.4|8767.6|8754.9|8753.1|0
1703001900000|2023-12-19 16:05:00|8769.8|8768|8772|8770.2|8775.1|8773.3|8767.1|8765.3|0
1703002200000|2023-12-19 16:10:00|8772.1|8770.3|8769.3|8767.5|8774.1|8772.3|8767.6|8765.8|0
1703002500000|2023-12-19 16:15:00|8769.2|8767.4|8765.3|8763.5|8770|8768.2|8764.9|8763.1|0
1703002800000|2023-12-19 16:20:00|8765.6|8763.8|8755.7|8753.9|8767.4|8765.6|8750.4|8748.6|0
1703003100000|2023-12-19 16:25:00|8756.3|8754.5|8763.1|8761.3|8766.6|8764.8|8753.8|8752|0
1703003400000|2023-12-19 16:30:00|8763.2|8761.4|8765.5|8763.7|8768.4|8766.6|8759.2|8757.4|0
1703003700000|2023-12-19 16:35:00|8765.1|8763.3|8767.7|8765.9|8768.7|8766.9|8761.6|8759.8|0
1703004000000|2023-12-19 16:40:00|8768.1|8766.3|8774.4|8772.6|8774.5|8772.7|8768.1|8766.3|0
1703004300000|2023-12-19 16:45:00|8774.7|8772.9|8768.5|8766.7|8776.2|8774.4|8768.5|8766.7|0
1703004600000|2023-12-19 16:50:00|8768.4|8766.6|8766.3|8764.5|8769|8767.2|8756.6|8754.8|0
1703004900000|2023-12-19 16:55:00|8766.2|8764.4|8756.5|8754.7|8766.4|8764.6|8755.8|8754|0
1703005200000|2023-12-19 17:00:00|8756.6|8754.8|8752.4|8750.6|8756.8|8755|8748|8746.2|0
1703005500000|2023-12-19 17:05:00|8752.5|8750.7|8744.5|8742.7|8753.1|8751.3|8744.2|8742.4|0
1703005800000|2023-12-19 17:10:00|8744.6|8742.8|8746.2|8744.4|8746.4|8744.6|8740|8738.2|0
1703006100000|2023-12-19 17:15:00|8746.1|8744.3|8748.9|8747.1|8751.9|8750.1|8744.1|8742.3|0
1703006400000|2023-12-19 17:20:00|8749|8747.2|8753.2|8751.4|8753.5|8751.7|8747.8|8746|0
1703006700000|2023-12-19 17:25:00|8753.1|8751.3|8755.6|8753.8|8758|8756.2|8752.6|8750.8|0
1703007000000|2023-12-19 17:30:00|8755.4|8753.6|8756.9|8755.1|8759.1|8757.3|8753.2|8751.4|0
1703007300000|2023-12-19 17:35:00|8757|8755.2|8755.6|8753.8|8757.7|8755.9|8752.5|8750.7|0
1703007600000|2023-12-19 17:40:00|8755.5|8753.7|8756.8|8755|8756.8|8755|8750.8|8749|0
1703007900000|2023-12-19 17:45:00|8757|8755.2|8756.8|8755|8760.4|8758.6|8756.3|8754.5|0
1703008200000|2023-12-19 17:50:00|8757|8755.2|8759|8757.2|8762.6|8760.8|8755.2|8753.4|0
1703008500000|2023-12-19 17:55:00|8758.7|8756.9|8757.2|8755.4|8759.2|8757.4|8753.9|8752.1|0
1703008800000|2023-12-19 18:00:00|8757.3|8755.5|8758.1|8756.3|8760.1|8758.3|8752.9|8751.1|0
1703009100000|2023-12-19 18:05:00|8758.2|8756.4|8746.3|8744.5|8759.2|8757.4|8745.8|8744|0
1703009400000|2023-12-19 18:10:00|8746.4|8744.6|8755.7|8753.9|8755.7|8753.9|8742.1|8740.3|0
1703009700000|2023-12-19 18:15:00|8755.8|8754|8749.3|8747.5|8756.1|8754.3|8748.6|8746.8|0
1703010000000|2023-12-19 18:20:00|8749.2|8747.4|8752.9|8751.1|8752.9|8751.1|8748.9|8747.1|0
1703010300000|2023-12-19 18:25:00|8752.8|8751|8761.4|8759.6|8761.4|8759.6|8752.8|8751|0
1703010600000|2023-12-19 18:30:00|8761.6|8759.8|8761.7|8759.9|8764.3|8762.5|8758.7|8756.9|0
1703010900000|2023-12-19 18:35:00|8761.9|8760.1|8769.4|8767.6|8769.4|8767.6|8756.2|8754.4|0
1703011200000|2023-12-19 18:40:00|8769.3|8767.5|8769.4|8767.6|8771|8769.2|8766.7|8764.9|0
1703011500000|2023-12-19 18:45:00|8769.1|8767.3|8770|8768.2|8772|8770.2|8767.9|8766.1|0
1703011800000|2023-12-19 18:50:00|8770.5|8768.7|8764.3|8762.5|8770.5|8768.7|8763.4|8761.6|0
1703012100000|2023-12-19 18:55:00|8763.5|8761.7|8764|8762.2|8765.2|8763.4|8758.2|8756.4|0
1703012400000|2023-12-19 19:00:00|8764.3|8762.5|8770.2|8768.4|8770.3|8768.5|8764.2|8762.4|0
1703012700000|2023-12-19 19:05:00|8770.6|8768.8|8770|8768.2|8770.6|8768.8|8767.8|8766|0
1703013000000|2023-12-19 19:10:00|8769.9|8768.1|8767|8765.2|8773.5|8771.7|8766.8|8765|0
1703013300000|2023-12-19 19:15:00|8767.1|8765.3|8774.4|8772.6|8775.7|8773.9|8766.4|8764.6|0
1703013600000|2023-12-19 19:20:00|8773.9|8772.1|8770.3|8768.5|8774.3|8772.5|8767.7|8765.9|0
1703013900000|2023-12-19 19:25:00|8770.4|8768.6|8774.5|8772.7|8774.8|8773|8769.6|8767.8|0
1703014200000|2023-12-19 19:30:00|8774.8|8773|8772.7|8770.9|8775.8|8774|8770|8768.2|0
1703014500000|2023-12-19 19:35:00|8772.6|8770.8|8771.6|8769.8|8773|8771.2|8768.4|8766.6|0
1703014800000|2023-12-19 19:40:00|8771.5|8769.7|8769.5|8767.7|8771.6|8769.8|8761.3|8759.5|0
1703015100000|2023-12-19 19:45:00|8769.4|8767.6|8769.9|8768.1|8772.5|8770.7|8766.8|8765|0
1703015400000|2023-12-19 19:50:00|8770|8768.2|8775.8|8774|8776.5|8774.7|8767.3|8765.5|0
1703015700000|2023-12-19 19:55:00|8775.9|8774.1|8774.1|8772.3|8776.9|8775.1|8773.1|8771.3|0
1703016000000|2023-12-19 20:00:00|8774|8772.2|8767.5|8765.7|8775.2|8773.4|8766.8|8765|0
1703016300000|2023-12-19 20:05:00|8767.6|8765.8|8762.4|8760.6|8769|8767.2|8758.3|8756.5|0
1703016600000|2023-12-19 20:10:00|8762.1|8760.3|8769.2|8767.4|8770|8768.2|8760.5|8758.7|0
1703016900000|2023-12-19 20:15:00|8769.5|8767.7|8767.7|8765.9|8770|8768.2|8766.8|8765|0
1703017200000|2023-12-19 20:20:00|8767.6|8765.8|8765.7|8763.9|8770.6|8768.8|8765.1|8763.3|0
1703017500000|2023-12-19 20:25:00|8765.4|8763.6|8762.7|8760.9|8765.5|8763.7|8757.5|8755.7|0
1703017800000|2023-12-19 20:30:00|8762.5|8760.7|8765.9|8764.1|8767.3|8765.5|8761.4|8759.6|0
1703018100000|2023-12-19 20:35:00|8765.8|8764|8766.4|8764.6|8767.2|8765.4|8763.8|8762|0
1703018400000|2023-12-19 20:40:00|8766.5|8764.7|8765.6|8763.8|8769.9|8768.1|8764.7|8762.9|0
1703018700000|2023-12-19 20:45:00|8765|8763.2|8755.5|8753.7|8765|8763.2|8755.1|8753.3|0
1703019000000|2023-12-19 20:50:00|8758.6|8756.8|8763.5|8761.7|8768|8766.2|8758.2|8756.4|0
1703019300000|2023-12-19 20:55:00|8765.3|8763.5|8776.1|8774.3|8777.7|8775.9|8765.1|8763.3|0
1703019600000|2023-12-19 21:00:00|8776.7|8773.7|8776.2|8773.2|8777.9|8774.9|8773.2|8770.2|0
1703019900000|2023-12-19 21:05:00|8776.1|8773.1|8772.6|8769.6|8777.2|8774.2|8772.6|8769.6|0
1703020200000|2023-12-19 21:10:00|8772.5|8769.5|8773.9|8770.9|8774.1|8771.1|8772.3|8769.3|0
1703020500000|2023-12-19 21:15:00|8774|8771|8775.4|8772.4|8775.4|8772.4|8773.1|8770.1|0
1703020800000|2023-12-19 21:20:00|8775.5|8772.5|8772.1|8769.1|8775.8|8772.8|8771.9|8768.9|0
1703021100000|2023-12-19 21:25:00|8772.2|8769.2|8772.5|8769.5|8773.1|8770.1|8772.2|8769.2|0
1703021400000|2023-12-19 21:30:00|8772.6|8769.6|8771.5|8768.5|8772.7|8769.7|8771.4|8768.4|0
1703021700000|2023-12-19 21:35:00|8771.4|8768.4|8771.5|8768.5|8772.1|8769.1|8771.3|8768.3|0
1703022000000|2023-12-19 21:40:00|8771.4|8768.4|8772.3|8769.3|8772.5|8769.5|8771.2|8768.2|0
1703022300000|2023-12-19 21:45:00|8772.4|8769.4|8772|8769|8772.4|8769.4|8771.6|8768.6|0
1703022600000|2023-12-19 21:50:00|8771.9|8768.9|8771.3|8768.3|8771.9|8768.9|8771.1|8768.1|0
1703022900000|2023-12-19 21:55:00|8771.2|8768.2|8772.3|8769.3|8772.3|8769.3|8771.2|8768.2|0
1703023200000|2023-12-19 22:00:00|8772.2|8769.2|8773.5|8770.5|8773.8|8770.8|8772.2|8769.2|0
1703023500000|2023-12-19 22:05:00|8773.6|8770.6|8773.4|8770.4|8774|8771|8772.9|8769.9|0
1703023800000|2023-12-19 22:10:00|8773.5|8770.5|8773.5|8770.5|8773.5|8770.5|8772.8|8769.8|0
1703024100000|2023-12-19 22:15:00|8773.6|8770.6|8773.4|8770.4|8773.6|8770.6|8773|8770|0
1703024400000|2023-12-19 22:20:00|8773.3|8770.3|8775|8772|8775.4|8772.4|8773.2|8770.2|0
1703024700000|2023-12-19 22:25:00|8775.1|8772.1|8775.8|8772.8|8776.2|8773.2|8775|8772|0
1703025000000|2023-12-19 22:30:00|8775.9|8772.9|8775.7|8772.7|8776.2|8773.2|8775.3|8772.3|0
1703025300000|2023-12-19 22:35:00|8775.8|8772.8|8776.1|8773.1|8776.7|8773.7|8775.8|8772.8|0
1703025600000|2023-12-19 22:40:00|8776|8773|8775.7|8772.7|8776.2|8773.2|8775.5|8772.5|0
1703025900000|2023-12-19 22:45:00|8775.6|8772.6|8775.4|8772.4|8776.2|8773.2|8775.4|8772.4|0
1703026200000|2023-12-19 22:50:00|8775.5|8772.5|8774.9|8771.9|8775.6|8772.6|8774.7|8771.7|0
1703026500000|2023-12-19 22:55:00|8774.8|8771.8|8774.8|8771.8|8774.9|8771.9|8774.5|8771.5|0
1703026800000|2023-12-19 23:00:00|8774.7|8771.7|8774.6|8771.6|8775|8772|8774.5|8771.5|0
1703027100000|2023-12-19 23:05:00|8774.5|8771.5|8774.3|8771.3|8775|8772|8774.3|8771.3|0
1703027400000|2023-12-19 23:10:00|8774.4|8771.4|8774.5|8771.5|8774.5|8771.5|8773.9|8770.9|0
1703027700000|2023-12-19 23:15:00|8774.4|8771.4|8774.3|8771.3|8774.7|8771.7|8774.1|8771.1|0
1703028000000|2023-12-19 23:20:00|8774.4|8771.4|8773.8|8770.8|8774.4|8771.4|8773.6|8770.6|0
1703028300000|2023-12-19 23:25:00|8774.1|8771.1|8774.6|8771.6|8774.6|8771.6|8773.6|8770.6|0
1703028600000|2023-12-19 23:30:00|8774.8|8771.8|8775.3|8772.3|8775.7|8772.7|8774.8|8771.8|0
1703028900000|2023-12-19 23:35:00|8775.6|8772.6|8774.6|8771.6|8775.6|8772.6|8774.5|8771.5|0
1703029200000|2023-12-19 23:40:00|8774.2|8771.2|8773.9|8770.9|8774.4|8771.4|8773.7|8770.7|0
1703029500000|2023-12-19 23:45:00|8774|8771|8774.1|8771.1|8774.5|8771.5|8773.8|8770.8|0
1703029800000|2023-12-19 23:50:00|8774|8771|8774.2|8771.2|8774.2|8771.2|8774|8771|0
1703030100000|2023-12-19 23:55:00|8774.1|8771.1|8774.1|8771.1|8774.2|8771.2|8773.4|8770.4|0
1703030400000|2023-12-20 00:00:00|8773.9|8770.9|8774.2|8771.2|8774.3|8771.3|8773.7|8770.7|0
1703030700000|2023-12-20 00:05:00|8774.6|8771.6|8776|8773|8776|8773|8774.5|8771.5|0
1703031000000|2023-12-20 00:10:00|8775.9|8772.9|8776.1|8773.1|8776.8|8773.8|8775.9|8772.9|0
1703031300000|2023-12-20 00:15:00|8776|8773|8775.9|8772.9|8776.2|8773.2|8775.8|8772.8|0
1703031600000|2023-12-20 00:20:00|8776|8773|8776.1|8773.1|8776.4|8773.4|8775.9|8772.9|0
1703031900000|2023-12-20 00:25:00|8776|8773|8776.8|8773.8|8777|8774|8775.6|8772.6|0
1703032200000|2023-12-20 00:30:00|8776.9|8773.9|8777.2|8774.2|8777.2|8774.2|8776|8773|0
1703032500000|2023-12-20 00:35:00|8777.3|8774.3|8777.7|8774.7|8779|8776|8777.2|8774.2|0
1703032800000|2023-12-20 00:40:00|8777.6|8774.6|8777.5|8774.5|8777.9|8774.9|8776.8|8773.8|0
1703033100000|2023-12-20 00:45:00|8777.4|8774.4|8777.7|8774.7|8778.2|8775.2|8777.2|8774.2|0
1703033400000|2023-12-20 00:50:00|8777.6|8774.6|8777.7|8774.7|8777.9|8774.9|8776.9|8773.9|0
1703033700000|2023-12-20 00:55:00|8777.8|8774.8|8779.7|8774.7|8779.7|8775.8|8777.3|8774.3|0
1703034000000|2023-12-20 01:00:00|8779.6|8774.6|8778.9|8773.9|8780.3|8775.3|8778.3|8773.3|0
1703034300000|2023-12-20 01:05:00|8779|8774|8778.3|8773.3|8779.5|8774.5|8778.2|8773.2|0
1703034600000|2023-12-20 01:10:00|8778.2|8773.2|8777.8|8772.8|8778.3|8773.3|8777.5|8772.5|0
1703034900000|2023-12-20 01:15:00|8777.9|8772.9|8780.6|8775.6|8781|8776|8777.7|8772.7|0
1703035200000|2023-12-20 01:20:00|8780.7|8775.7|8781.4|8776.4|8782|8777|8780.2|8775.2|0
1703035500000|2023-12-20 01:25:00|8781.3|8776.3|8780|8775|8781.5|8776.5|8779.7|8774.7|0
1703035800000|2023-12-20 01:30:00|8779.8|8774.8|8781|8776|8782|8777|8779.6|8774.6|0
1703036100000|2023-12-20 01:35:00|8780.9|8775.9|8781|8776|8781.5|8776.5|8780.6|8775.6|0
1703036400000|2023-12-20 01:40:00|8781.1|8776.1|8781.1|8776.1|8782.3|8777.3|8780.3|8775.3|0
1703036700000|2023-12-20 01:45:00|8781.2|8776.2|8781.2|8776.2|8781.5|8776.5|8780.4|8775.4|0
1703037000000|2023-12-20 01:50:00|8781.1|8776.1|8781.5|8776.5|8781.8|8776.8|8780.5|8775.5|0
1703037300000|2023-12-20 01:55:00|8781.6|8776.6|8782|8777|8782.6|8777.6|8781.2|8776.2|0
1703037600000|2023-12-20 02:00:00|8781.9|8776.9|8781.3|8776.3|8782|8777|8780.5|8775.5|0
1703037900000|2023-12-20 02:05:00|8781.2|8776.2|8780.5|8775.5|8781.3|8776.3|8780.3|8775.3|0
1703038200000|2023-12-20 02:10:00|8780.6|8775.6|8780.2|8775.2|8780.9|8775.9|8780.2|8775.2|0
1703038500000|2023-12-20 02:15:00|8780.3|8775.3|8780.2|8775.2|8780.7|8775.7|8779.7|8774.7|0
1703038800000|2023-12-20 02:20:00|8780.1|8775.1|8780.8|8775.8|8781.4|8776.4|8780.1|8775.1|0
1703039100000|2023-12-20 02:25:00|8780.7|8775.7|8782.9|8777.9|8783|8778|8780.7|8775.7|0
1703039400000|2023-12-20 02:30:00|8782.8|8777.8|8783.9|8778.9|8784.2|8779.2|8782.1|8777.1|0
1703039700000|2023-12-20 02:35:00|8784|8779|8784.4|8779.4|8784.4|8779.4|8783.6|8778.6|0
1703040000000|2023-12-20 02:40:00|8784.3|8779.3|8784|8779|8784.5|8779.5|8783.8|8778.8|0
1703040300000|2023-12-20 02:45:00|8784.1|8779.1|8784.3|8779.3|8785|8780|8784.1|8779.1|0
1703040600000|2023-12-20 02:50:00|8784.4|8779.4|8784.3|8779.3|8784.6|8779.6|8783.7|8778.7|0
1703040900000|2023-12-20 02:55:00|8784.2|8779.2|8783.8|8778.8|8784.3|8779.3|8783.5|8778.5|0
1703041200000|2023-12-20 03:00:00|8783.9|8778.9|8784|8779|8784.2|8779.2|8783.6|8778.6|0
1703041500000|2023-12-20 03:05:00|8783.9|8778.9|8784.8|8779.8|8785.6|8780.6|8783.9|8778.9|0
1703041800000|2023-12-20 03:10:00|8784.9|8779.9|8784.8|8779.8|8785.5|8780.5|8784.2|8779.2|0
1703042100000|2023-12-20 03:15:00|8784.7|8779.7|8785.5|8780.5|8785.6|8780.6|8784.6|8779.6|0
1703042400000|2023-12-20 03:20:00|8785.6|8780.6|8785.7|8780.7|8785.9|8780.9|8784.7|8779.7|0
1703042700000|2023-12-20 03:25:00|8785.6|8780.6|8785.9|8780.9|8786|8781|8785.4|8780.4|0
1703043000000|2023-12-20 03:30:00|8785.8|8780.8|8785.4|8780.4|8786.2|8781.2|8785.2|8780.2|0
1703043300000|2023-12-20 03:35:00|8785.5|8780.5|8784.4|8779.4|8785.7|8780.7|8784.1|8779.1|0
1703043600000|2023-12-20 03:40:00|8784.2|8779.2|8783.5|8778.5|8784.3|8779.3|8782.9|8777.9|0
1703043900000|2023-12-20 03:45:00|8783.4|8778.4|8783.6|8778.6|8783.9|8778.9|8783.3|8778.3|0
1703044200000|2023-12-20 03:50:00|8783.7|8778.7|8783.3|8778.3|8783.9|8778.9|8783.2|8778.2|0
1703044500000|2023-12-20 03:55:00|8783.2|8778.2|8782.5|8777.5|8783.3|8778.3|8781.5|8776.5|0
1703044800000|2023-12-20 04:00:00|8782.3|8777.3|8781.8|8776.8|8782.7|8777.7|8781.8|8776.8|0
1703045100000|2023-12-20 04:05:00|8781.9|8776.9|8781|8776|8782|8777|8780.6|8775.6|0
1703045400000|2023-12-20 04:10:00|8781.1|8776.1|8781.4|8776.4|8781.8|8776.8|8781|8776|0
1703045700000|2023-12-20 04:15:00|8781.5|8776.5|8781.4|8776.4|8781.8|8776.8|8780.9|8775.9|0
1703046000000|2023-12-20 04:20:00|8781.3|8776.3|8780.6|8775.6|8781.4|8776.4|8780.6|8775.6|0
1703046300000|2023-12-20 04:25:00|8780.7|8775.7|8780.6|8775.6|8780.7|8775.7|8779.9|8774.9|0
1703046600000|2023-12-20 04:30:00|8780.5|8775.5|8781.3|8776.3|8781.6|8776.6|8780.4|8775.4|0
1703046900000|2023-12-20 04:35:00|8781.2|8776.2|8781.5|8776.5|8781.7|8776.7|8781|8776|0
1703047200000|2023-12-20 04:40:00|8781.6|8776.6|8781.8|8776.8|8781.8|8776.8|8781.3|8776.3|0
1703047500000|2023-12-20 04:45:00|8781.7|8776.7|8782.8|8777.8|8783.3|8778.3|8781.5|8776.5|0
1703047800000|2023-12-20 04:50:00|8782.9|8777.9|8783.2|8778.2|8783.3|8778.3|8782.6|8777.6|0
1703048100000|2023-12-20 04:55:00|8783.1|8778.1|8783.8|8778.8|8784.3|8779.3|8783.1|8778.1|0
1703048400000|2023-12-20 05:00:00|8783.6|8778.6|8783.9|8778.9|8784|8779|8782.9|8777.9|0
1703048700000|2023-12-20 05:05:00|8783.8|8778.8|8783.6|8778.6|8784.3|8779.3|8783.4|8778.4|0
1703049000000|2023-12-20 05:10:00|8783.5|8778.5|8785.1|8780.1|8785.1|8780.1|8783.4|8778.4|0
1703049300000|2023-12-20 05:15:00|8785|8780|8785.9|8780.9|8786.4|8781.4|8784.9|8779.9|0
1703049600000|2023-12-20 05:20:00|8785.8|8780.8|8785.4|8780.4|8785.8|8780.8|8785.1|8780.1|0
1703049900000|2023-12-20 05:25:00|8785.5|8780.5|8785.7|8780.7|8786.2|8781.2|8785|8780|0
1703050200000|2023-12-20 05:30:00|8785.6|8780.6|8782.3|8777.3|8785.6|8780.6|8781.9|8776.9|0
1703050500000|2023-12-20 05:35:00|8782.1|8777.1|8780.9|8775.9|8782.2|8777.2|8780.9|8775.9|0
1703050800000|2023-12-20 05:40:00|8780.8|8775.8|8779.1|8774.1|8780.8|8775.8|8778.8|8773.8|0
1703051100000|2023-12-20 05:45:00|8779|8774|8780.1|8775.1|8780.3|8775.3|8778.5|8773.5|0
1703051400000|2023-12-20 05:50:00|8780|8775|8780.9|8775.9|8781.3|8776.3|8779.8|8774.8|0
1703051700000|2023-12-20 05:55:00|8780.8|8775.8|8781.8|8776.8|8781.9|8776.9|8780.3|8775.3|0
1703052000000|2023-12-20 06:00:00|8781.4|8776.4|8781|8776|8782.3|8777.3|8780.9|8775.9|0
1703052300000|2023-12-20 06:05:00|8780.9|8775.9|8780.6|8775.6|8781.5|8776.5|8780.3|8775.3|0
1703052600000|2023-12-20 06:10:00|8780.5|8775.5|8781|8776|8781.3|8776.3|8780|8775|0
1703052900000|2023-12-20 06:15:00|8781.1|8776.1|8782.1|8777.1|8782.8|8777.8|8781|8776|0
1703053200000|2023-12-20 06:20:00|8782.2|8777.2|8780.9|8775.9|8782.6|8777.6|8780.7|8775.7|0
1703053500000|2023-12-20 06:25:00|8780.8|8775.8|8780.6|8775.6|8781.2|8776.2|8780.2|8775.2|0
1703053800000|2023-12-20 06:30:00|8780.5|8775.5|8780.1|8775.1|8780.7|8775.7|8779.7|8774.7|0
1703054100000|2023-12-20 06:35:00|8780|8775|8778.4|8773.4|8780.5|8775.5|8777.8|8772.8|0
1703054400000|2023-12-20 06:40:00|8778.3|8773.3|8777.7|8772.7|8778.8|8773.8|8777.6|8772.6|0
1703054700000|2023-12-20 06:45:00|8777.8|8772.8|8777.1|8772.1|8777.9|8772.9|8776.2|8771.2|0
1703055000000|2023-12-20 06:50:00|8777|8772|8777.5|8772.5|8777.8|8772.8|8776.1|8771.1|0
1703055300000|2023-12-20 06:55:00|8777.6|8772.6|8779.1|8774.1|8779.4|8774.4|8777.4|8772.4|0
1703055600000|2023-12-20 07:00:00|8779.2|8774.2|8780|8775|8780|8775|8777.9|8772.9|0
1703055900000|2023-12-20 07:05:00|8779.9|8774.9|8780.8|8775.8|8781.2|8776.2|8779.7|8774.7|0
1703056200000|2023-12-20 07:10:00|8780.9|8775.9|8777.4|8772.4|8781.2|8776.2|8777.3|8772.3|0
1703056500000|2023-12-20 07:15:00|8777.3|8772.3|8779.6|8774.6|8780.2|8775.2|8777.2|8772.2|0
1703056800000|2023-12-20 07:20:00|8779.7|8774.7|8781.7|8776.7|8781.7|8776.7|8779.6|8774.6|0
1703057100000|2023-12-20 07:25:00|8781.6|8776.6|8780.5|8775.5|8782.7|8777.7|8780|8775|0
1703057400000|2023-12-20 07:30:00|8780.4|8775.4|8781.8|8776.8|8781.9|8776.9|8779.5|8774.5|0
1703057700000|2023-12-20 07:35:00|8781.9|8776.9|8780.4|8775.4|8782.6|8777.6|8780.3|8775.3|0
1703058000000|2023-12-20 07:40:00|8780.3|8775.3|8781.8|8776.8|8782.4|8777.4|8780.1|8775.1|0
1703058300000|2023-12-20 07:45:00|8781.7|8776.7|8782.5|8777.5|8783|8778|8781.3|8776.3|0
1703058600000|2023-12-20 07:50:00|8782.4|8777.4|8783|8778|8783.4|8778.4|8782.2|8777.2|0
1703058900000|2023-12-20 07:55:00|8782.9|8777.9|8781.7|8776.7|8783.3|8778.3|8781.4|8776.4|0
1703059200000|2023-12-20 08:00:00|8781.6|8776.6|8771.9|8766.9|8781.6|8776.6|8770.2|8765.2|0
1703059500000|2023-12-20 08:05:00|8772|8767|8774|8769|8774.3|8769.3|8770.5|8765.5|0
1703059800000|2023-12-20 08:10:00|8773.9|8768.9|8764.7|8759.7|8774.7|8769.7|8764.6|8759.6|0
1703060100000|2023-12-20 08:15:00|8764.8|8759.8|8766.2|8761.2|8768.7|8763.7|8764.1|8759.1|0
1703060400000|2023-12-20 08:20:00|8766.3|8761.3|8766.8|8761.8|8768.7|8763.7|8764.8|8759.8|0
1703060700000|2023-12-20 08:25:00|8766.9|8761.9|8767|8762|8767.5|8762.5|8764.1|8759.1|0
1703061000000|2023-12-20 08:30:00|8766.9|8761.9|8757.2|8752.2|8766.9|8761.9|8755.3|8750.3|0
1703061300000|2023-12-20 08:35:00|8757.3|8752.3|8757.1|8752.1|8759|8754|8754|8749|0
1703061600000|2023-12-20 08:40:00|8757.2|8752.2|8759.1|8754.1|8759.9|8754.9|8756.1|8751.1|0
1703061900000|2023-12-20 08:45:00|8759.2|8754.2|8756.7|8751.7|8759.2|8754.2|8756.2|8751.2|0
1703062200000|2023-12-20 08:50:00|8756.8|8751.8|8758.2|8753.2|8760.4|8755.4|8756.5|8751.5|0
1703062500000|2023-12-20 08:55:00|8758.4|8753.4|8755.9|8750.9|8759|8754|8754.1|8749.1|0
1703062800000|2023-12-20 09:00:00|8755.8|8750.8|8749.9|8746.9|8776.8|8773.8|8746.3|8743.3|0
1703063100000|2023-12-20 09:05:00|8749.8|8746.8|8740.9|8737.9|8749.9|8746.9|8736.2|8733.2|0
1703063400000|2023-12-20 09:10:00|8741|8738|8740|8737|8742.8|8739.8|8736.2|8733.2|0
1703063700000|2023-12-20 09:15:00|8740.1|8737.1|8736.4|8733.4|8741.3|8738.3|8735.6|8732.6|0
1703064000000|2023-12-20 09:20:00|8736.2|8733.2|8738.5|8735.5|8740|8737|8734.6|8731.6|0
1703064300000|2023-12-20 09:25:00|8738.7|8735.7|8733.2|8730.2|8739.6|8736.6|8732.6|8729.6|0
1703064600000|2023-12-20 09:30:00|8733.1|8730.1|8732.2|8729.2|8734.8|8731.8|8732|8729|0
1703064900000|2023-12-20 09:35:00|8732.1|8729.1|8729|8726|8732.5|8729.5|8729|8726|0
1703065200000|2023-12-20 09:40:00|8729.1|8726.1|8729.9|8726.9|8730.7|8727.7|8728.9|8725.9|0
1703065500000|2023-12-20 09:45:00|8730|8727|8731.1|8728.1|8731.4|8728.4|8729.2|8726.2|0
1703065800000|2023-12-20 09:50:00|8731.3|8728.3|8735.3|8732.3|8735.7|8732.7|8731.1|8728.1|0
1703066100000|2023-12-20 09:55:00|8735.2|8732.2|8734.2|8731.2|8736.5|8733.5|8733.8|8730.8|0
1703066400000|2023-12-20 10:00:00|8733.9|8730.9|8735.4|8732.4|8736.9|8733.9|8733.4|8730.4|0
1703066700000|2023-12-20 10:05:00|8735.3|8732.3|8737.1|8734.1|8737.2|8734.2|8734.8|8731.8|0
1703067000000|2023-12-20 10:10:00|8737|8734|8737.3|8734.3|8737.8|8734.8|8733|8730|0
1703067300000|2023-12-20 10:15:00|8737.2|8734.2|8736.3|8733.3|8738.9|8735.9|8734.3|8731.3|0
1703067600000|2023-12-20 10:20:00|8736.4|8733.4|8734.1|8731.1|8736.4|8733.4|8732.4|8729.4|0
1703067900000|2023-12-20 10:25:00|8734|8731|8734.3|8731.3|8735.7|8732.7|8731.8|8728.8|0
1703068200000|2023-12-20 10:30:00|8734.2|8731.2|8734.8|8731.8|8735.3|8732.3|8733.5|8730.5|0
1703068500000|2023-12-20 10:35:00|8734.6|8731.6|8735.4|8732.4|8736.7|8733.7|8733.6|8730.6|0
1703068800000|2023-12-20 10:40:00|8734.4|8731.4|8736|8733|8736.6|8733.6|8734.2|8731.2|0
1703069100000|2023-12-20 10:45:00|8736.1|8733.1|8735.2|8732.2|8736.1|8733.1|8734.3|8731.3|0
1703069400000|2023-12-20 10:50:00|8735|8732|8735.8|8732.8|8736|8733|8734.5|8731.5|0
1703069700000|2023-12-20 10:55:00|8735.9|8732.9|8734.9|8731.9|8736.3|8733.3|8734.6|8731.6|0
1703070000000|2023-12-20 11:00:00|8735|8732|8736|8733|8738.7|8735.7|8734.7|8731.7|0
1703070300000|2023-12-20 11:05:00|8736.1|8733.1|8736.2|8733.2|8736.6|8733.6|8735.1|8732.1|0
1703070600000|2023-12-20 11:10:00|8736.3|8733.3|8737.4|8734.4|8737.7|8734.7|8736.1|8733.1|0
1703070900000|2023-12-20 11:15:00|8737.3|8734.3|8736.2|8733.2|8738.2|8735.2|8736.1|8733.1|0
1703071200000|2023-12-20 11:20:00|8735.9|8732.9|8737.6|8734.6|8737.9|8734.9|8735.6|8732.6|0
1703071500000|2023-12-20 11:25:00|8737.5|8734.5|8737.3|8734.3|8738|8735|8737.3|8734.3|0
1703071800000|2023-12-20 11:30:00|8737.4|8734.4|8738.3|8735.3|8738.7|8735.7|8737.4|8734.4|0
1703072100000|2023-12-20 11:35:00|8738.4|8735.4|8738.9|8735.9|8739.5|8736.5|8738|8735|0
1703072400000|2023-12-20 11:40:00|8738.7|8735.7|8733|8730|8738.7|8735.7|8732.8|8729.8|0
1703072700000|2023-12-20 11:45:00|8732.8|8729.8|8737|8734|8737.6|8734.6|8732.8|8729.8|0
1703073000000|2023-12-20 11:50:00|8737.2|8734.2|8736.2|8733.2|8737.7|8734.7|8736.1|8733.1|0
1703073300000|2023-12-20 11:55:00|8736.5|8733.5|8737.8|8734.8|8737.8|8734.8|8736.3|8733.3|0
1703073600000|2023-12-20 12:00:00|8739|8736|8743.5|8740.5|8744.5|8741.5|8739|8736|0
1703073900000|2023-12-20 12:05:00|8743.6|8740.6|8739.9|8736.9|8743.8|8740.8|8739.7|8736.7|0
1703074200000|2023-12-20 12:10:00|8740.2|8737.2|8741.1|8738.1|8743.1|8740.1|8740.2|8737.2|0
1703074500000|2023-12-20 12:15:00|8741.4|8738.4|8745.8|8742.8|8745.9|8742.9|8740.5|8737.5|0
1703074800000|2023-12-20 12:20:00|8746|8743|8748.7|8745.7|8749.4|8746.4|8746|8743|0
1703075100000|2023-12-20 12:25:00|8748.8|8745.8|8753.9|8750.9|8754.7|8751.7|8747.8|8744.8|0
1703075400000|2023-12-20 12:30:00|8753.7|8750.7|8752|8749|8753.7|8750.7|8751|8748|0
1703075700000|2023-12-20 12:35:00|8751.9|8748.9|8750.6|8747.6|8752.1|8749.1|8750.2|8747.2|0
1703076000000|2023-12-20 12:40:00|8750.7|8747.7|8749.1|8746.1|8750.7|8747.7|8748|8745|0
1703076300000|2023-12-20 12:45:00|8749.2|8746.2|8748.7|8745.7|8750.9|8747.9|8748.2|8745.2|0
1703076600000|2023-12-20 12:50:00|8748.6|8745.6|8746.3|8743.3|8748.7|8745.7|8746.3|8743.3|0
1703076900000|2023-12-20 12:55:00|8746.4|8743.4|8744.2|8741.2|8747.9|8744.9|8743.7|8740.7|0
1703077200000|2023-12-20 13:00:00|8744.4|8741.4|8747.9|8744.9|8748.6|8745.6|8744.4|8741.4|0
1703077500000|2023-12-20 13:05:00|8748|8745|8749.1|8746.1|8751|8748|8746.8|8743.8|0
1703077800000|2023-12-20 13:10:00|8749.5|8746.5|8750.9|8747.9|8751.5|8748.5|8749|8746|0
1703078100000|2023-12-20 13:15:00|8750.8|8747.8|8750.5|8747.5|8750.9|8747.9|8748|8745|0
1703078400000|2023-12-20 13:20:00|8750.4|8747.4|8750.3|8747.3|8752.2|8749.2|8749.5|8746.5|0
1703078700000|2023-12-20 13:25:00|8750.4|8747.4|8751.8|8748.8|8752|8749|8750.1|8747.1|0
1703079000000|2023-12-20 13:30:00|8751.9|8748.9|8750.7|8747.7|8752.5|8749.5|8749.9|8746.9|0
1703079300000|2023-12-20 13:35:00|8750.6|8747.6|8755.3|8752.3|8755.4|8752.4|8749.5|8746.5|0
1703079600000|2023-12-20 13:40:00|8755.4|8752.4|8755.4|8752.4|8756.7|8753.7|8754.1|8751.1|0
1703079900000|2023-12-20 13:45:00|8755.6|8752.6|8758.7|8755.7|8758.9|8755.9|8755.5|8752.5|0
1703080200000|2023-12-20 13:50:00|8758.6|8755.6|8755.4|8752.4|8758.6|8755.6|8755.4|8752.4|0
1703080500000|2023-12-20 13:55:00|8755.5|8752.5|8757.7|8754.7|8758.1|8755.1|8755.1|8752.1|0
1703080800000|2023-12-20 14:00:00|8757.8|8754.8|8754.7|8751.7|8758.8|8755.8|8754.2|8751.2|0
1703081100000|2023-12-20 14:05:00|8754.9|8751.9|8751.2|8748.2|8755.6|8752.6|8751.1|8748.1|0
1703081400000|2023-12-20 14:10:00|8751.3|8748.3|8753.3|8750.3|8754.1|8751.1|8751|8748|0
1703081700000|2023-12-20 14:15:00|8753.1|8750.1|8751|8748|8753.1|8750.1|8751|8748|0
1703082000000|2023-12-20 14:20:00|8750.9|8747.9|8755.3|8752.3|8755.3|8752.3|8750.4|8747.4|0
1703082300000|2023-12-20 14:25:00|8753.2|8750.2|8775.5|8772.5|8775.8|8772.8|8752.8|8749.8|0
1703082600000|2023-12-20 14:30:00|8772.9|8769.9|8787.5|8785.7|8787.8|8786|8753.2|8751.4|0
1703082900000|2023-12-20 14:35:00|8786.7|8784.9|8800.6|8798.8|8805.5|8803.7|8780.5|8778.7|0
1703083200000|2023-12-20 14:40:00|8800.7|8798.9|8808.4|8806.6|8822.1|8820.3|8798.9|8797.1|0
1703083500000|2023-12-20 14:45:00|8808.5|8806.7|8811.1|8809.3|8817.2|8815.4|8808|8806.2|0
1703083800000|2023-12-20 14:50:00|8811.7|8809.9|8821|8819.2|8822.9|8821.1|8810.6|8808.8|0
1703084100000|2023-12-20 14:55:00|8821.2|8819.4|8814.7|8812.9|8826.3|8824.5|8809.3|8807.5|0
1703084400000|2023-12-20 15:00:00|8811.9|8810.1|8828|8826.2|8829|8827.2|8811.4|8809.6|0
1703084700000|2023-12-20 15:05:00|8828.1|8826.3|8831.2|8829.4|8836.9|8835.1|8824.6|8822.8|0
1703085000000|2023-12-20 15:10:00|8831.1|8829.3|8832.8|8831|8834.7|8832.9|8822.9|8821.1|0
1703085300000|2023-12-20 15:15:00|8832.9|8831.1|8840.3|8838.5|8843|8841.2|8830.1|8828.3|0
1703085600000|2023-12-20 15:20:00|8840.6|8838.8|8847.8|8846|8850.1|8848.3|8838.6|8836.8|0
1703085900000|2023-12-20 15:25:00|8848.3|8846.5|8842.3|8840.5|8849|8847.2|8840.6|8838.8|0
1703086200000|2023-12-20 15:30:00|8842.5|8840.7|8845.3|8843.5|8850.9|8849.1|8841.7|8839.9|0
1703086500000|2023-12-20 15:35:00|8844.9|8843.1|8838|8836.2|8844.9|8843.1|8835.7|8833.9|0
1703086800000|2023-12-20 15:40:00|8837.8|8836|8846.7|8844.9|8850.6|8848.8|8835|8833.2|0
1703087100000|2023-12-20 15:45:00|8846.5|8844.7|8833.7|8831.9|8847.8|8846|8831.2|8829.4|0
1703087400000|2023-12-20 15:50:00|8833.8|8832|8821.6|8819.8|8835.6|8833.8|8821.2|8819.4|0
1703087700000|2023-12-20 15:55:00|8821.8|8820|8831.2|8829.4|8832.6|8830.8|8821.8|8820|0
1703088000000|2023-12-20 16:00:00|8831.6|8829.8|8825.6|8823.8|8833.6|8831.8|8825.3|8823.5|0
1703088300000|2023-12-20 16:05:00|8826.6|8824.8|8821.8|8820|8830.4|8828.6|8820.7|8818.9|0
1703088600000|2023-12-20 16:10:00|8822|8820.2|8819.8|8818|8827.2|8825.4|8817.7|8815.9|0
1703088900000|2023-12-20 16:15:00|8820|8818.2|8833.8|8832|8834.3|8832.5|8818.2|8816.4|0
1703089200000|2023-12-20 16:20:00|8833.4|8831.6|8832.4|8830.6|8835.6|8833.8|8830.4|8828.6|0
1703089500000|2023-12-20 16:25:00|8832.2|8830.4|8820.8|8819|8832.6|8830.8|8817|8815.2|0
1703089800000|2023-12-20 16:30:00|8821.1|8819.3|8814.7|8812.9|8822.5|8820.7|8813|8811.2|0
1703090100000|2023-12-20 16:35:00|8814.8|8813|8817.4|8815.6|8822.5|8820.7|8814.2|8812.4|0
1703090400000|2023-12-20 16:40:00|8817.3|8815.5|8817.9|8816.1|8819.3|8817.5|8814.4|8812.6|0
1703090700000|2023-12-20 16:45:00|8818.2|8816.4|8824|8822.2|8825.4|8823.6|8817.4|8815.6|0
1703091000000|2023-12-20 16:50:00|8824.1|8822.3|8820.1|8818.3|8828.1|8826.3|8819.8|8818|0
1703091300000|2023-12-20 16:55:00|8820.2|8818.4|8817.7|8815.9|8820.8|8819|8814.3|8812.5|0
1703091600000|2023-12-20 17:00:00|8818.3|8816.5|8822.5|8820.7|8826.8|8825|8818.3|8816.5|0
1703091900000|2023-12-20 17:05:00|8822.4|8820.6|8814.4|8812.6|8822.4|8820.6|8814.3|8812.5|0
1703092200000|2023-12-20 17:10:00|8814|8812.2|8814.8|8813|8822.9|8821.1|8813.3|8811.5|0
1703092500000|2023-12-20 17:15:00|8815.4|8813.6|8815|8813.2|8817.6|8815.8|8812.8|8811|0
1703092800000|2023-12-20 17:20:00|8814.8|8813|8817.5|8815.7|8818.3|8816.5|8812.1|8810.3|0
1703093100000|2023-12-20 17:25:00|8817.6|8815.8|8814.9|8813.1|8820.9|8819.1|8813.9|8812.1|0
1703093400000|2023-12-20 17:30:00|8815|8813.2|8810.7|8808.9|8816.9|8815.1|8801.9|8800.1|0
1703093700000|2023-12-20 17:35:00|8810.6|8808.8|8814.1|8812.3|8814.3|8812.5|8809.4|8807.6|0
1703094000000|2023-12-20 17:40:00|8814.2|8812.4|8821.8|8820|8823.9|8822.1|8812.5|8810.7|0
1703094300000|2023-12-20 17:45:00|8821.6|8819.8|8822.5|8820.7|8823.8|8822|8818.8|8817|0
1703094600000|2023-12-20 17:50:00|8822.6|8820.8|8825.8|8824|8826.2|8824.4|8820.9|8819.1|0
1703094900000|2023-12-20 17:55:00|8825.7|8823.9|8830.7|8828.9|8831|8829.2|8825.2|8823.4|0
1703095200000|2023-12-20 18:00:00|8830.9|8829.1|8829.7|8827.9|8831|8829.2|8822|8820.2|0
1703095500000|2023-12-20 18:05:00|8829.6|8827.8|8828.7|8826.9|8831.8|8830|8828.2|8826.4|0
1703095800000|2023-12-20 18:10:00|8828.6|8826.8|8829.6|8827.8|8835.3|8833.5|8828.6|8826.8|0
1703096100000|2023-12-20 18:15:00|8829.3|8827.5|8830.2|8828.4|8832|8830.2|8827.2|8825.4|0
1703096400000|2023-12-20 18:20:00|8830.5|8828.7|8832|8830.2|8832|8830.2|8825.8|8824|0
1703096700000|2023-12-20 18:25:00|8831.9|8830.1|8833.4|8831.6|8835.7|8833.9|8831.5|8829.7|0
1703097000000|2023-12-20 18:30:00|8833.8|8832|8836.3|8834.5|8836.7|8834.9|8832.7|8830.9|0
1703097300000|2023-12-20 18:35:00|8836.2|8834.4|8831.8|8830|8836.7|8834.9|8831.8|8830|0
1703097600000|2023-12-20 18:40:00|8831.1|8829.3|8826.3|8824.5|8833.3|8831.5|8823.2|8821.4|0
1703097900000|2023-12-20 18:45:00|8826.1|8824.3|8824.2|8822.4|8829|8827.2|8823.4|8821.6|0
1703098200000|2023-12-20 18:50:00|8824.6|8822.8|8820|8818.2|8825.4|8823.6|8819.2|8817.4|0
1703098500000|2023-12-20 18:55:00|8819.7|8817.9|8820|8818.2|8821|8819.2|8813.8|8812|0
1703098800000|2023-12-20 19:00:00|8819.2|8817.4|8808.2|8806.4|8822.7|8820.9|8807.6|8805.8|0
1703099100000|2023-12-20 19:05:00|8808.1|8806.3|8808|8806.2|8808.9|8807.1|8805.1|8803.3|0
1703099400000|2023-12-20 19:10:00|8807.8|8806|8815.3|8813.5|8815.4|8813.6|8807.7|8805.9|0
1703099700000|2023-12-20 19:15:00|8815.4|8813.6|8807.2|8805.4|8816.9|8815.1|8807.2|8805.4|0
1703100000000|2023-12-20 19:20:00|8807|8805.2|8803.9|8802.1|8807|8805.2|8798.1|8796.3|0
1703100300000|2023-12-20 19:25:00|8804|8802.2|8792.1|8790.3|8805.4|8803.6|8791.6|8789.8|0
1703100600000|2023-12-20 19:30:00|8792.5|8790.7|8781|8779.2|8792.5|8790.7|8774|8772.2|0
1703100900000|2023-12-20 19:35:00|8781.2|8779.4|8759.5|8757.7|8783.6|8781.8|8756.8|8755|0
1703101200000|2023-12-20 19:40:00|8757.7|8755.9|8748.7|8746.9|8767.6|8765.8|8748.7|8746.9|0
1703101500000|2023-12-20 19:45:00|8747.8|8746|8727.4|8725.6|8753.8|8752|8719.2|8717.4|0
1703101800000|2023-12-20 19:50:00|8727.7|8725.9|8711.1|8709.3|8730.3|8728.5|8678.8|8677|0
1703102100000|2023-12-20 19:55:00|8712.2|8710.4|8684.8|8683|8716.9|8715.1|8684.7|8682.9|0
1703102400000|2023-12-20 20:00:00|8685.2|8683.4|8664.4|8662.6|8695.3|8693.5|8660.8|8659|0
1703102700000|2023-12-20 20:05:00|8663.9|8662.1|8673.9|8672.1|8674.1|8672.3|8650.5|8648.7|0
1703103000000|2023-12-20 20:10:00|8673.3|8671.5|8674.5|8672.7|8689.6|8687.8|8671.6|8669.8|0
1703103300000|2023-12-20 20:15:00|8679.7|8677.9|8697.2|8695.4|8706.8|8705|8679.4|8677.6|0
1703103600000|2023-12-20 20:20:00|8696.1|8694.3|8676.9|8675.1|8700.1|8698.3|8676.9|8675.1|0
1703103900000|2023-12-20 20:25:00|8676.6|8674.8|8659.3|8657.5|8687|8685.2|8658.1|8656.3|0
1703104200000|2023-12-20 20:30:00|8659.6|8657.8|8665.8|8664|8676|8674.2|8656.8|8655|0
1703104500000|2023-12-20 20:35:00|8665.7|8663.9|8658.1|8656.3|8665.7|8663.9|8653.3|8651.5|0
1703104800000|2023-12-20 20:40:00|8658.7|8656.9|8679.2|8677.4|8680.1|8678.3|8658.2|8656.4|0
1703105100000|2023-12-20 20:45:00|8678|8676.2|8680.3|8678.5|8682.4|8680.6|8671.3|8669.5|0
1703105400000|2023-12-20 20:50:00|8684.3|8682.5|8677.2|8675.4|8688.2|8686.4|8665|8663.2|0
1703105700000|2023-12-20 20:55:00|8669.1|8667.3|8646.2|8644.4|8670.6|8668.8|8643.3|8641.5|0
1703106000000|2023-12-20 21:00:00|8646.8|8643.8|8642.2|8639.2|8657.8|8654.8|8640.7|8637.7|0
1703106300000|2023-12-20 21:05:00|8641.4|8638.4|8645.9|8642.9|8646.7|8643.7|8641|8638|0
1703106600000|2023-12-20 21:10:00|8646.3|8643.3|8642.5|8639.5|8646.6|8643.6|8642.2|8639.2|0
1703106900000|2023-12-20 21:15:00|8642.7|8639.7|8645.6|8642.6|8645.7|8642.7|8642.6|8639.6|0
1703107200000|2023-12-20 21:20:00|8645.8|8642.8|8648.4|8645.4|8648.4|8645.4|8645.3|8642.3|0
1703107500000|2023-12-20 21:25:00|8648.5|8645.5|8650.3|8647.3|8651.8|8648.8|8648.5|8645.5|0
1703107800000|2023-12-20 21:30:00|8650.2|8647.2|8651.6|8648.6|8651.8|8648.8|8649.3|8646.3|0
1703108100000|2023-12-20 21:35:00|8651.5|8648.5|8649|8646|8651.8|8648.8|8648.8|8645.8|0
1703108400000|2023-12-20 21:40:00|8648.9|8645.9|8648.4|8645.4|8649.7|8646.7|8647.4|8644.4|0
1703108700000|2023-12-20 21:45:00|8648.5|8645.5|8651.7|8648.7|8652|8649|8648.4|8645.4|0
1703109000000|2023-12-20 21:50:00|8652.6|8649.6|8653.3|8650.3|8653.7|8650.7|8651.4|8648.4|0
1703109300000|2023-12-20 21:55:00|8653.4|8650.4|8655.2|8652.2|8655.4|8652.4|8653.4|8650.4|0
1703109600000|2023-12-20 22:00:00|8655.4|8652.4|8654.2|8651.2|8656.1|8653.1|8654.1|8651.1|0
1703109900000|2023-12-20 22:05:00|8655.5|8652.5|8656.5|8653.5|8656.7|8653.7|8654.4|8651.4|0
1703110200000|2023-12-20 22:10:00|8656.6|8653.6|8657.9|8654.9|8658.3|8655.3|8656.4|8653.4|0
1703110500000|2023-12-20 22:15:00|8657.5|8654.5|8658|8655|8658.6|8655.6|8657|8654|0
1703110800000|2023-12-20 22:20:00|8657.7|8654.7|8659.4|8656.4|8660.1|8657.1|8656.6|8653.6|0
1703111100000|2023-12-20 22:25:00|8659.3|8656.3|8659.9|8656.9|8660.3|8657.3|8658.2|8655.2|0
1703111400000|2023-12-20 22:30:00|8659.7|8656.7|8659|8656|8660.3|8657.3|8658.2|8655.2|0
1703111700000|2023-12-20 22:35:00|8658.9|8655.9|8658.3|8655.3|8658.9|8655.9|8657.5|8654.5|0
1703112000000|2023-12-20 22:40:00|8658.2|8655.2|8656.9|8653.9|8658.8|8655.8|8656.2|8653.2|0
1703112300000|2023-12-20 22:45:00|8657|8654|8655.5|8652.5|8657|8654|8655.3|8652.3|0
1703112600000|2023-12-20 22:50:00|8655.4|8652.4|8653.9|8650.9|8656.1|8653.1|8653.7|8650.7|0
1703112900000|2023-12-20 22:55:00|8653.7|8650.7|8653.2|8650.2|8654|8651|8652.9|8649.9|0
1703113200000|2023-12-20 23:00:00|8653|8650|8653.3|8650.3|8654.9|8651.9|8653|8650|0
1703113500000|2023-12-20 23:05:00|8653.2|8650.2|8652.7|8649.7|8653.2|8650.2|8652.2|8649.2|0
1703113800000|2023-12-20 23:10:00|8652.8|8649.8|8653.3|8650.3|8654.4|8651.4|8652.1|8649.1|0
1703114100000|2023-12-20 23:15:00|8653.4|8650.4|8655|8652|8655|8652|8653.1|8650.1|0
1703114400000|2023-12-20 23:20:00|8655.1|8652.1|8654.8|8651.8|8655.2|8652.2|8653.8|8650.8|0
1703114700000|2023-12-20 23:25:00|8654.9|8651.9|8655.6|8652.6|8655.9|8652.9|8654.2|8651.2|0
1703115000000|2023-12-20 23:30:00|8655.8|8652.8|8656|8653|8656.3|8653.3|8655.6|8652.6|0
1703115300000|2023-12-20 23:35:00|8655.9|8652.9|8656.2|8653.2|8656.7|8653.7|8655.8|8652.8|0
1703115600000|2023-12-20 23:40:00|8656.1|8653.1|8657.4|8654.4|8657.6|8654.6|8656.1|8653.1|0
1703115900000|2023-12-20 23:45:00|8657.5|8654.5|8660.3|8657.3|8660.5|8657.5|8657.4|8654.4|0
1703116200000|2023-12-20 23:50:00|8660.5|8657.5|8660.4|8657.4|8661.2|8658.2|8660.4|8657.4|0
1703116500000|2023-12-20 23:55:00|8660.6|8657.6|8661.1|8658.1|8661.6|8658.6|8660.4|8657.4|0
1703116800000|2023-12-21 00:00:00|8661.4|8658.4|8661|8658|8661.6|8658.6|8660.6|8657.6|0
1703117100000|2023-12-21 00:05:00|8660.9|8657.9|8660.2|8657.2|8661.4|8658.4|8659.9|8656.9|0
1703117400000|2023-12-21 00:10:00|8660.8|8657.8|8662.2|8659.2|8662.5|8659.5|8660.4|8657.4|0
1703117700000|2023-12-21 00:15:00|8662.3|8659.3|8661.3|8658.3|8662.6|8659.6|8661.2|8658.2|0
1703118000000|2023-12-21 00:20:00|8661.6|8658.6|8662.4|8659.4|8663.2|8660.2|8661.4|8658.4|0
1703118300000|2023-12-21 00:25:00|8662.5|8659.5|8661.8|8658.8|8662.7|8659.7|8661.6|8658.6|0
1703118600000|2023-12-21 00:30:00|8661.7|8658.7|8662.2|8659.2|8662.7|8659.7|8661.5|8658.5|0
1703118900000|2023-12-21 00:35:00|8662.3|8659.3|8661.6|8658.6|8662.5|8659.5|8661.2|8658.2|0
1703119200000|2023-12-21 00:40:00|8661.7|8658.7|8662.9|8659.9|8663.3|8660.3|8660.5|8657.5|0
1703119500000|2023-12-21 00:45:00|8663|8660|8661.6|8658.6|8663.1|8660.1|8660.7|8657.7|0
1703119800000|2023-12-21 00:50:00|8661.5|8658.5|8661.8|8658.8|8661.9|8658.9|8659.8|8656.8|0
1703120100000|2023-12-21 00:55:00|8662.2|8659.2|8663.5|8658.5|8663.6|8660.4|8661.2|8658.2|0
1703120400000|2023-12-21 01:00:00|8663.4|8658.4|8663.1|8658.1|8663.7|8658.7|8662.4|8657.4|0
1703120700000|2023-12-21 01:05:00|8663|8658|8664.5|8659.5|8665.9|8660.9|8663|8658|0
1703121000000|2023-12-21 01:10:00|8664.4|8659.4|8663.1|8658.1|8664.4|8659.4|8662.6|8657.6|0
1703121300000|2023-12-21 01:15:00|8663.2|8658.2|8665.5|8660.5|8665.7|8660.7|8662.7|8657.7|0
1703121600000|2023-12-21 01:20:00|8665.4|8660.4|8667|8662|8667|8662|8665.2|8660.2|0
1703121900000|2023-12-21 01:25:00|8667.1|8662.1|8664.4|8659.4|8667.4|8662.4|8664.3|8659.3|0
1703122200000|2023-12-21 01:30:00|8664.6|8659.6|8662.6|8657.6|8664.6|8659.6|8661.9|8656.9|0
1703122500000|2023-12-21 01:35:00|8662.7|8657.7|8663.7|8658.7|8663.9|8658.9|8661.5|8656.5|0
1703122800000|2023-12-21 01:40:00|8663.6|8658.6|8666|8661|8667.1|8662.1|8663.4|8658.4|0
1703123100000|2023-12-21 01:45:00|8665.9|8660.9|8664.8|8659.8|8666.2|8661.2|8664.1|8659.1|0
1703123400000|2023-12-21 01:50:00|8664.9|8659.9|8663.7|8658.7|8665|8660|8663.5|8658.5|0
1703123700000|2023-12-21 01:55:00|8663.8|8658.8|8666.1|8661.1|8666.5|8661.5|8663.8|8658.8|0
1703124000000|2023-12-21 02:00:00|8666|8661|8667|8662|8667.3|8662.3|8665.8|8660.8|0
1703124300000|2023-12-21 02:05:00|8666.9|8661.9|8668.2|8663.2|8668.3|8663.3|8666.8|8661.8|0
1703124600000|2023-12-21 02:10:00|8668.1|8663.1|8668.3|8663.3|8668.7|8663.7|8667.4|8662.4|0
1703124900000|2023-12-21 02:15:00|8668.4|8663.4|8670.6|8665.6|8670.7|8665.7|8668.3|8663.3|0
1703125200000|2023-12-21 02:20:00|8670.8|8665.8|8669.9|8664.9|8671.3|8666.3|8669.8|8664.8|0
1703125500000|2023-12-21 02:25:00|8669.8|8664.8|8670.6|8665.6|8670.9|8665.9|8669.3|8664.3|0
1703125800000|2023-12-21 02:30:00|8670.5|8665.5|8672.1|8667.1|8672.7|8667.7|8669.8|8664.8|0
1703126100000|2023-12-21 02:35:00|8672|8667|8671.4|8666.4|8672.4|8667.4|8671|8666|0
1703126400000|2023-12-21 02:40:00|8671.5|8666.5|8672.3|8667.3|8672.5|8667.5|8670.5|8665.5|0
1703126700000|2023-12-21 02:45:00|8672.4|8667.4|8672.3|8667.3|8673.4|8668.4|8672|8667|0
1703127000000|2023-12-21 02:50:00|8672.4|8667.4|8671|8666|8672.4|8667.4|8670.4|8665.4|0
1703127300000|2023-12-21 02:55:00|8671.1|8666.1|8671.1|8666.1|8671.6|8666.6|8670.6|8665.6|0
1703127600000|2023-12-21 03:00:00|8671.2|8666.2|8673.7|8668.7|8674.1|8669.1|8670.9|8665.9|0
1703127900000|2023-12-21 03:05:00|8673.8|8668.8|8671.9|8666.9|8673.8|8668.8|8671.8|8666.8|0
1703128200000|2023-12-21 03:10:00|8672|8667|8672.5|8667.5|8672.5|8667.5|8671.7|8666.7|0
1703128500000|2023-12-21 03:15:00|8672.4|8667.4|8672.5|8667.5|8673|8668|8671.8|8666.8|0
1703128800000|2023-12-21 03:20:00|8672.4|8667.4|8673.4|8668.4|8673.5|8668.5|8672.3|8667.3|0
1703129100000|2023-12-21 03:25:00|8673.5|8668.5|8673.8|8668.8|8674.5|8669.5|8673.5|8668.5|0
1703129400000|2023-12-21 03:30:00|8673.7|8668.7|8674.3|8669.3|8674.4|8669.4|8673.7|8668.7|0
1703129700000|2023-12-21 03:35:00|8674.4|8669.4|8674.8|8669.8|8675.3|8670.3|8673.9|8668.9|0
1703130000000|2023-12-21 03:40:00|8674.9|8669.9|8674.9|8669.9|8675.9|8670.9|8674.6|8669.6|0
1703130300000|2023-12-21 03:45:00|8674.7|8669.7|8672.9|8667.9|8674.7|8669.7|8672.6|8667.6|0
1703130600000|2023-12-21 03:50:00|8672.8|8667.8|8673.3|8668.3|8674.1|8669.1|8672.8|8667.8|0
1703130900000|2023-12-21 03:55:00|8673.2|8668.2|8672.7|8667.7|8673.5|8668.5|8672.4|8667.4|0
1703131200000|2023-12-21 04:00:00|8672.6|8667.6|8671.7|8666.7|8673.1|8668.1|8671.5|8666.5|0
1703131500000|2023-12-21 04:05:00|8671.6|8666.6|8674.9|8669.9|8675.2|8670.2|8671.5|8666.5|0
1703131800000|2023-12-21 04:10:00|8674.7|8669.7|8675.8|8670.8|8676|8671|8674.5|8669.5|0
1703132100000|2023-12-21 04:15:00|8675.9|8670.9|8676|8671|8677.3|8672.3|8675.6|8670.6|0
1703132400000|2023-12-21 04:20:00|8675.9|8670.9|8676|8671|8676.2|8671.2|8675|8670|0
1703132700000|2023-12-21 04:25:00|8675.9|8670.9|8676.8|8671.8|8677.5|8672.5|8675.2|8670.2|0
1703133000000|2023-12-21 04:30:00|8676.9|8671.9|8677.3|8672.3|8677.3|8672.3|8676|8671|0
1703133300000|2023-12-21 04:35:00|8677.1|8672.1|8677.8|8672.8|8678|8673|8677|8672|0
1703133600000|2023-12-21 04:40:00|8677.9|8672.9|8678.6|8673.6|8679.1|8674.1|8677.1|8672.1|0
1703133900000|2023-12-21 04:45:00|8678.7|8673.7|8679.4|8674.4|8679.6|8674.6|8678.4|8673.4|0
1703134200000|2023-12-21 04:50:00|8679.5|8674.5|8680.4|8675.4|8680.6|8675.6|8678.6|8673.6|0
1703134500000|2023-12-21 04:55:00|8680.3|8675.3|8680.4|8675.4|8680.6|8675.6|8679.7|8674.7|0
1703134800000|2023-12-21 05:00:00|8680.3|8675.3|8681.6|8676.6|8681.8|8676.8|8678.6|8673.6|0
1703135100000|2023-12-21 05:05:00|8681.5|8676.5|8681|8676|8681.8|8676.8|8680.9|8675.9|0
1703135400000|2023-12-21 05:10:00|8681.1|8676.1|8680.7|8675.7|8681.3|8676.3|8680|8675|0
1703135700000|2023-12-21 05:15:00|8680.8|8675.8|8683.6|8678.6|8683.8|8678.8|8680.4|8675.4|0
1703136000000|2023-12-21 05:20:00|8683.5|8678.5|8684.4|8679.4|8684.9|8679.9|8683.3|8678.3|0
1703136300000|2023-12-21 05:25:00|8684.5|8679.5|8683.1|8678.1|8684.9|8679.9|8682.3|8677.3|0
1703136600000|2023-12-21 05:30:00|8683.2|8678.2|8684|8679|8684.5|8679.5|8683|8678|0
1703136900000|2023-12-21 05:35:00|8683.9|8678.9|8682.8|8677.8|8684.1|8679.1|8682.3|8677.3|0
1703137200000|2023-12-21 05:40:00|8682.9|8677.9|8684|8679|8684.3|8679.3|8682.1|8677.1|0
1703137500000|2023-12-21 05:45:00|8684.1|8679.1|8683.8|8678.8|8684.1|8679.1|8683.1|8678.1|0
1703137800000|2023-12-21 05:50:00|8683.9|8678.9|8685.3|8680.3|8685.5|8680.5|8683.7|8678.7|0
1703138100000|2023-12-21 05:55:00|8685.2|8680.2|8685.9|8680.9|8686.4|8681.4|8684.6|8679.6|0
1703138400000|2023-12-21 06:00:00|8686|8681|8689.5|8684.5|8689.6|8684.6|8684.5|8679.5|0
1703138700000|2023-12-21 06:05:00|8689.4|8684.4|8688.6|8683.6|8689.5|8684.5|8688.5|8683.5|0
1703139000000|2023-12-21 06:10:00|8688.5|8683.5|8687.1|8682.1|8688.7|8683.7|8686.5|8681.5|0
1703139300000|2023-12-21 06:15:00|8687.2|8682.2|8688.9|8683.9|8689|8684|8687|8682|0
1703139600000|2023-12-21 06:20:00|8688.8|8683.8|8688.4|8683.4|8688.9|8683.9|8687.9|8682.9|0
1703139900000|2023-12-21 06:25:00|8688.5|8683.5|8689.7|8684.7|8690|8685|8688.1|8683.1|0
1703140200000|2023-12-21 06:30:00|8689.8|8684.8|8689.4|8684.4|8690.3|8685.3|8689|8684|0
1703140500000|2023-12-21 06:35:00|8689.3|8684.3|8687.7|8682.7|8689.3|8684.3|8687.4|8682.4|0
1703140800000|2023-12-21 06:40:00|8687.8|8682.8|8685.8|8680.8|8687.9|8682.9|8684.5|8679.5|0
1703141100000|2023-12-21 06:45:00|8685.9|8680.9|8687.8|8682.8|8687.9|8682.9|8684.9|8679.9|0
1703141400000|2023-12-21 06:50:00|8687.7|8682.7|8687.2|8682.2|8688|8683|8686.9|8681.9|0
1703141700000|2023-12-21 06:55:00|8687.3|8682.3|8687.8|8682.8|8688|8683|8686.9|8681.9|0
1703142000000|2023-12-21 07:00:00|8687.3|8682.3|8689.1|8684.1|8689.3|8684.3|8686.9|8681.9|0
1703142300000|2023-12-21 07:05:00|8689|8684|8689.1|8684.1|8690.2|8685.2|8688.4|8683.4|0
1703142600000|2023-12-21 07:10:00|8689.2|8684.2|8693.4|8688.4|8694|8689|8689|8684|0
1703142900000|2023-12-21 07:15:00|8693.5|8688.5|8695|8690|8696|8691|8693.3|8688.3|0
1703143200000|2023-12-21 07:20:00|8695.2|8690.2|8695.1|8690.1|8696.8|8691.8|8694.6|8689.6|0
1703143500000|2023-12-21 07:25:00|8695|8690|8695.8|8690.8|8696.4|8691.4|8694.3|8689.3|0
1703143800000|2023-12-21 07:30:00|8695.7|8690.7|8698.9|8693.9|8699.4|8694.4|8695.3|8690.3|0
1703144100000|2023-12-21 07:35:00|8698.8|8693.8|8700.1|8695.1|8700.4|8695.4|8698.6|8693.6|0
1703144400000|2023-12-21 07:40:00|8699.9|8694.9|8699.8|8694.8|8700.9|8695.9|8697.6|8692.6|0
1703144700000|2023-12-21 07:45:00|8699.7|8694.7|8698.2|8693.2|8700.7|8695.7|8697.9|8692.9|0
1703145000000|2023-12-21 07:50:00|8698.3|8693.3|8698.5|8693.5|8699.6|8694.6|8697.9|8692.9|0
1703145300000|2023-12-21 07:55:00|8698.4|8693.4|8698.5|8693.5|8699.9|8694.9|8697.7|8692.7|0
1703145600000|2023-12-21 08:00:00|8698.4|8693.4|8703.1|8698.1|8705.5|8700.5|8698.4|8693.4|0
1703145900000|2023-12-21 08:05:00|8703.2|8698.2|8703.7|8698.7|8705.2|8700.2|8701.2|8696.2|0
1703146200000|2023-12-21 08:10:00|8703.6|8698.6|8704.2|8699.2|8705|8700|8701.8|8696.8|0
1703146500000|2023-12-21 08:15:00|8704.3|8699.3|8707.2|8702.2|8707.2|8702.2|8703.5|8698.5|0
1703146800000|2023-12-21 08:20:00|8707.1|8702.1|8706.7|8701.7|8708.5|8703.5|8705.3|8700.3|0
1703147100000|2023-12-21 08:25:00|8706.6|8701.6|8704.2|8699.2|8706.7|8701.7|8700.5|8695.5|0
1703147400000|2023-12-21 08:30:00|8704.1|8699.1|8699.9|8694.9|8704.3|8699.3|8697.9|8692.9|0
1703147700000|2023-12-21 08:35:00|8700.6|8695.6|8705.6|8700.6|8706.1|8701.1|8700.6|8695.6|0
1703148000000|2023-12-21 08:40:00|8705.5|8700.5|8707.1|8702.1|8707.4|8702.4|8705|8700|0
1703148300000|2023-12-21 08:45:00|8707|8702|8707.8|8702.8|8708.4|8703.4|8704.4|8699.4|0
1703148600000|2023-12-21 08:50:00|8707.6|8702.6|8704.8|8699.8|8707.8|8702.8|8704.4|8699.4|0
1703148900000|2023-12-21 08:55:00|8704.7|8699.7|8704.4|8699.4|8706.3|8701.3|8703.2|8698.2|0
1703149200000|2023-12-21 09:00:00|8704.3|8699.3|8706.1|8703.1|8715.7|8712.7|8699.9|8696.9|0
1703149500000|2023-12-21 09:05:00|8706|8703|8713.2|8710.2|8716.1|8713.1|8705.7|8702.7|0
1703149800000|2023-12-21 09:10:00|8714|8711|8719.3|8716.3|8719.9|8716.9|8712|8709|0
1703150100000|2023-12-21 09:15:00|8719.4|8716.4|8717.7|8714.7|8719.4|8716.4|8715.7|8712.7|0
1703150400000|2023-12-21 09:20:00|8719.8|8716.8|8723.5|8720.5|8723.7|8720.7|8717|8714|0
1703150700000|2023-12-21 09:25:00|8723.6|8720.6|8720.7|8717.7|8724.4|8721.4|8719.9|8716.9|0
1703151000000|2023-12-21 09:30:00|8720.8|8717.8|8719.7|8716.7|8721.3|8718.3|8717.3|8714.3|0
1703151300000|2023-12-21 09:35:00|8719.6|8716.6|8719.5|8716.5|8723.3|8720.3|8719.4|8716.4|0
1703151600000|2023-12-21 09:40:00|8719.4|8716.4|8717.8|8714.8|8720|8717|8716.4|8713.4|0
1703151900000|2023-12-21 09:45:00|8717.9|8714.9|8718.2|8715.2|8719.8|8716.8|8717.6|8714.6|0
1703152200000|2023-12-21 09:50:00|8718.4|8715.4|8715.5|8712.5|8718.7|8715.7|8714.9|8711.9|0
1703152500000|2023-12-21 09:55:00|8715.7|8712.7|8714.5|8711.5|8716.7|8713.7|8714.5|8711.5|0
1703152800000|2023-12-21 10:00:00|8714.7|8711.7|8710.5|8707.5|8714.7|8711.7|8710|8707|0
1703153100000|2023-12-21 10:05:00|8710.6|8707.6|8709.7|8706.7|8710.6|8707.6|8706.3|8703.3|0
1703153400000|2023-12-21 10:10:00|8709.6|8706.6|8712.2|8709.2|8712.8|8709.8|8709.5|8706.5|0
1703153700000|2023-12-21 10:15:00|8712.3|8709.3|8711.7|8708.7|8712.4|8709.4|8711.2|8708.2|0
1703154000000|2023-12-21 10:20:00|8711.4|8708.4|8708.4|8705.4|8712|8709|8708.4|8705.4|0
1703154300000|2023-12-21 10:25:00|8708.5|8705.5|8707.2|8704.2|8709.3|8706.3|8706.2|8703.2|0
1703154600000|2023-12-21 10:30:00|8707.4|8704.4|8707.7|8704.7|8708.6|8705.6|8706.4|8703.4|0
1703154900000|2023-12-21 10:35:00|8707.6|8704.6|8704.6|8701.6|8708.1|8705.1|8704.4|8701.4|0
1703155200000|2023-12-21 10:40:00|8704.5|8701.5|8704.3|8701.3|8705.3|8702.3|8704|8701|0
1703155500000|2023-12-21 10:45:00|8704.2|8701.2|8707|8704|8707.4|8704.4|8704|8701|0
1703155800000|2023-12-21 10:50:00|8706.9|8703.9|8706.1|8703.1|8707.1|8704.1|8705.6|8702.6|0
1703156100000|2023-12-21 10:55:00|8706.2|8703.2|8704.6|8701.6|8706.3|8703.3|8704|8701|0
1703156400000|2023-12-21 11:00:00|8704.4|8701.4|8705.8|8702.8|8709.8|8706.8|8704.4|8701.4|0
1703156700000|2023-12-21 11:05:00|8705.9|8702.9|8712.1|8709.1|8712.6|8709.6|8705.9|8702.9|0
1703157000000|2023-12-21 11:10:00|8712.2|8709.2|8711|8708|8712.9|8709.9|8710.5|8707.5|0
1703157300000|2023-12-21 11:15:00|8711.3|8708.3|8711|8708|8711.8|8708.8|8711|8708|0
1703157600000|2023-12-21 11:20:00|8711.1|8708.1|8708|8705|8711.2|8708.2|8707.9|8704.9|0
1703157900000|2023-12-21 11:25:00|8707.5|8704.5|8707.1|8704.1|8708.2|8705.2|8706.1|8703.1|0
1703158200000|2023-12-21 11:30:00|8706.9|8703.9|8706.6|8703.6|8707.4|8704.4|8706.4|8703.4|0
1703158500000|2023-12-21 11:35:00|8706.5|8703.5|8706.3|8703.3|8706.6|8703.6|8705.3|8702.3|0
1703158800000|2023-12-21 11:40:00|8706.2|8703.2|8706.2|8703.2|8707.3|8704.3|8705.8|8702.8|0
1703159100000|2023-12-21 11:45:00|8706.1|8703.1|8706.6|8703.6|8711.5|8708.5|8705.7|8702.7|0
1703159400000|2023-12-21 11:50:00|8706.5|8703.5|8706.3|8703.3|8710.7|8707.7|8705.4|8702.4|0
1703159700000|2023-12-21 11:55:00|8706.2|8703.2|8707.2|8704.2|8711.6|8708.6|8705.7|8702.7|0
1703160000000|2023-12-21 12:00:00|8709|8706|8713.6|8710.6|8715.2|8712.2|8709|8706|0
1703160300000|2023-12-21 12:05:00|8713.7|8710.7|8716.7|8713.7|8716.7|8713.7|8713.2|8710.2|0
1703160600000|2023-12-21 12:10:00|8716.8|8713.8|8715.5|8712.5|8718|8715|8714.9|8711.9|0
1703160900000|2023-12-21 12:15:00|8715.6|8712.6|8719.3|8716.3|8720|8717|8715.6|8712.6|0
1703161200000|2023-12-21 12:20:00|8719.2|8716.2|8723.8|8720.8|8724.1|8721.1|8719.2|8716.2|0
1703161500000|2023-12-21 12:25:00|8723.9|8720.9|8726.4|8723.4|8727.1|8724.1|8723.7|8720.7|0
1703161800000|2023-12-21 12:30:00|8726.5|8723.5|8727.5|8724.5|8731|8728|8726.5|8723.5|0
1703162100000|2023-12-21 12:35:00|8727.6|8724.6|8730.5|8727.5|8731|8728|8727.6|8724.6|0
1703162400000|2023-12-21 12:40:00|8730.6|8727.6|8731.1|8728.1|8732.4|8729.4|8730.1|8727.1|0
1703162700000|2023-12-21 12:45:00|8731.5|8728.5|8732.5|8729.5|8734|8731|8731|8728|0
1703163000000|2023-12-21 12:50:00|8732.6|8729.6|8730.2|8727.2|8733|8730|8729.8|8726.8|0
1703163300000|2023-12-21 12:55:00|8730|8727|8730.1|8727.1|8730.4|8727.4|8729|8726|0
1703163600000|2023-12-21 13:00:00|8729.3|8726.3|8724.3|8721.3|8729.3|8726.3|8724.1|8721.1|0
1703163900000|2023-12-21 13:05:00|8724.6|8721.6|8725.6|8722.6|8725.9|8722.9|8723.2|8720.2|0
1703164200000|2023-12-21 13:10:00|8725.7|8722.7|8725.1|8722.1|8726.7|8723.7|8724.4|8721.4|0
1703164500000|2023-12-21 13:15:00|8724.8|8721.8|8726.6|8723.6|8726.6|8723.6|8724.7|8721.7|0
1703164800000|2023-12-21 13:20:00|8727.1|8724.1|8726.5|8723.5|8728.9|8725.9|8726.3|8723.3|0
1703165100000|2023-12-21 13:25:00|8726.4|8723.4|8723.5|8720.5|8726.5|8723.5|8722.4|8719.4|0
1703165400000|2023-12-21 13:30:00|8721.1|8718.1|8737.9|8734.9|8738.3|8735.3|8721.1|8718.1|0
1703165700000|2023-12-21 13:35:00|8738.1|8735.1|8746|8743|8750.2|8747.2|8737.2|8734.2|0
1703166000000|2023-12-21 13:40:00|8746.1|8743.1|8751.5|8748.5|8757.1|8754.1|8745.5|8742.5|0
1703166300000|2023-12-21 13:45:00|8751.6|8748.6|8749.1|8746.1|8751.6|8748.6|8747.2|8744.2|0
1703166600000|2023-12-21 13:50:00|8749.3|8746.3|8744.3|8741.3|8749.5|8746.5|8741.1|8738.1|0
1703166900000|2023-12-21 13:55:00|8745.9|8742.9|8746.7|8743.7|8749.6|8746.6|8745|8742|0
1703167200000|2023-12-21 14:00:00|8746.9|8743.9|8745.1|8742.1|8747.3|8744.3|8742.6|8739.6|0
1703167500000|2023-12-21 14:05:00|8745.2|8742.2|8745.8|8742.8|8746.1|8743.1|8742.2|8739.2|0
1703167800000|2023-12-21 14:10:00|8746.1|8743.1|8745.2|8742.2|8747|8744|8744.1|8741.1|0
1703168100000|2023-12-21 14:15:00|8745.1|8742.1|8738.5|8735.5|8745.1|8742.1|8738.1|8735.1|0
1703168400000|2023-12-21 14:20:00|8738.4|8735.4|8737.8|8734.8|8738.8|8735.8|8736.1|8733.1|0
1703168700000|2023-12-21 14:25:00|8738.4|8735.4|8734.5|8731.5|8744.3|8741.3|8734.5|8731.5|0
1703169000000|2023-12-21 14:30:00|8740.2|8737.2|8748.8|8747|8769.9|8768.1|8734.2|8731.4|0
1703169300000|2023-12-21 14:35:00|8751.3|8749.5|8749.3|8747.5|8753.7|8751.9|8724.9|8723.1|0
1703169600000|2023-12-21 14:40:00|8749.5|8747.7|8751.9|8750.1|8752.1|8750.3|8729.3|8727.5|0
1703169900000|2023-12-21 14:45:00|8749.5|8747.7|8728.9|8727.1|8751.7|8749.9|8720.4|8718.6|0
1703170200000|2023-12-21 14:50:00|8728.6|8726.8|8729.4|8727.6|8742.8|8741|8728.6|8726.8|0
1703170500000|2023-12-21 14:55:00|8728.1|8726.3|8712.1|8710.3|8731.2|8729.4|8706|8704.2|0
1703170800000|2023-12-21 15:00:00|8712.2|8710.4|8716.4|8714.6|8729.1|8727.3|8712.2|8710.4|0
1703171100000|2023-12-21 15:05:00|8716.3|8714.5|8689.7|8687.9|8716.4|8714.6|8684.9|8683.1|0
1703171400000|2023-12-21 15:10:00|8689.8|8688|8713.7|8711.9|8719.6|8717.8|8689.8|8688|0
1703171700000|2023-12-21 15:15:00|8713.8|8712|8720.4|8718.6|8724.3|8722.5|8707.2|8705.4|0
1703172000000|2023-12-21 15:20:00|8720.5|8718.7|8731.7|8729.9|8739|8737.2|8717.7|8715.9|0
1703172300000|2023-12-21 15:25:00|8731.6|8729.8|8705.8|8704|8733.5|8731.7|8704.3|8702.5|0
1703172600000|2023-12-21 15:30:00|8706.6|8704.8|8722.8|8721|8723.4|8721.6|8704|8702.2|0
1703172900000|2023-12-21 15:35:00|8723|8721.2|8712.3|8710.5|8727.7|8725.9|8711.4|8709.6|0
1703173200000|2023-12-21 15:40:00|8712.2|8710.4|8713.7|8711.9|8719.3|8717.5|8705.2|8703.4|0
1703173500000|2023-12-21 15:45:00|8713.6|8711.8|8712.4|8710.6|8720|8718.2|8711.4|8709.6|0
1703173800000|2023-12-21 15:50:00|8712.3|8710.5|8694.2|8692.4|8712.3|8710.5|8693.4|8691.6|0
1703174100000|2023-12-21 15:55:00|8694.1|8692.3|8702|8700.2|8702.2|8700.4|8692.7|8690.9|0
1703174400000|2023-12-21 16:00:00|8702.2|8700.4|8712.5|8710.7|8716.2|8714.4|8699.1|8697.3|0
1703174700000|2023-12-21 16:05:00|8712.7|8710.9|8700.6|8698.8|8718.2|8716.4|8697|8695.2|0
1703175000000|2023-12-21 16:10:00|8700.5|8698.7|8710|8708.2|8710.8|8709|8700.1|8698.3|0
1703175300000|2023-12-21 16:15:00|8710.6|8708.8|8703.5|8701.7|8712.4|8710.6|8696.3|8694.5|0
1703175600000|2023-12-21 16:20:00|8704.2|8702.4|8707.3|8705.5|8712.7|8710.9|8699|8697.2|0
1703175900000|2023-12-21 16:25:00|8707.2|8705.4|8714|8712.2|8715|8713.2|8702.8|8701|0
1703176200000|2023-12-21 16:30:00|8714.2|8712.4|8715.8|8714|8715.9|8714.1|8709.6|8707.8|0
1703176500000|2023-12-21 16:35:00|8715.9|8714.1|8723.2|8721.4|8732.1|8730.3|8715.9|8714.1|0
1703176800000|2023-12-21 16:40:00|8722.5|8720.7|8719.5|8717.7|8724.4|8722.6|8719.3|8717.5|0
1703177100000|2023-12-21 16:45:00|8719.6|8717.8|8730.6|8728.8|8731.4|8729.6|8719.3|8717.5|0
1703177400000|2023-12-21 16:50:00|8730.3|8728.5|8720.1|8718.3|8731|8729.2|8720.1|8718.3|0
1703177700000|2023-12-21 16:55:00|8720|8718.2|8709.7|8707.9|8720.2|8718.4|8709.7|8707.9|0
1703178000000|2023-12-21 17:00:00|8712|8710.2|8695.2|8693.4|8712.1|8710.3|8695.2|8693.4|0
1703178300000|2023-12-21 17:05:00|8694.8|8693|8685|8683.2|8703.4|8701.6|8684.7|8682.9|0
1703178600000|2023-12-21 17:10:00|8684.8|8683|8687.4|8685.6|8695.6|8693.8|8683.1|8681.3|0
1703178900000|2023-12-21 17:15:00|8687.7|8685.9|8695.2|8693.4|8696.4|8694.6|8687.7|8685.9|0
1703179200000|2023-12-21 17:20:00|8695.4|8693.6|8690.7|8688.9|8696|8694.2|8685.4|8683.6|0
1703179500000|2023-12-21 17:25:00|8691.2|8689.4|8688.9|8687.1|8691.5|8689.7|8684.7|8682.9|0
1703179800000|2023-12-21 17:30:00|8689.1|8687.3|8689.2|8687.4|8704.4|8702.6|8687.8|8686|0
1703180100000|2023-12-21 17:35:00|8689.4|8687.6|8687.7|8685.9|8695.4|8693.6|8685.5|8683.7|0
1703180400000|2023-12-21 17:40:00|8687.3|8685.5|8685.1|8683.3|8693.7|8691.9|8679.7|8677.9|0
1703180700000|2023-12-21 17:45:00|8684.8|8683|8681.6|8679.8|8686.3|8684.5|8680.1|8678.3|0
1703181000000|2023-12-21 17:50:00|8681.4|8679.6|8679.1|8677.3|8686.2|8684.4|8678.1|8676.3|0
1703181300000|2023-12-21 17:55:00|8679|8677.2|8677.8|8676|8680.1|8678.3|8672.2|8670.4|0
1703181600000|2023-12-21 18:00:00|8679|8677.2|8692|8690.2|8696.3|8694.5|8679|8677.2|0
1703181900000|2023-12-21 18:05:00|8692.1|8690.3|8688.6|8686.8|8694.8|8693|8683.7|8681.9|0
1703182200000|2023-12-21 18:10:00|8688.3|8686.5|8689.2|8687.4|8697.7|8695.9|8686|8684.2|0
1703182500000|2023-12-21 18:15:00|8689.4|8687.6|8667.1|8665.3|8689.7|8687.9|8666.3|8664.5|0
1703182800000|2023-12-21 18:20:00|8667.2|8665.4|8692.6|8690.8|8695.8|8694|8666.6|8664.8|0
1703183100000|2023-12-21 18:25:00|8693.2|8691.4|8695|8693.2|8696.2|8694.4|8686.2|8684.4|0
1703183400000|2023-12-21 18:30:00|8695.5|8693.7|8697.7|8695.9|8702.6|8700.8|8693.4|8691.6|0
1703183700000|2023-12-21 18:35:00|8697.2|8695.4|8690.4|8688.6|8697.2|8695.4|8689|8687.2|0
1703184000000|2023-12-21 18:40:00|8689.8|8688|8693.6|8691.8|8699.2|8697.4|8687.6|8685.8|0
1703184300000|2023-12-21 18:45:00|8693.3|8691.5|8694.3|8692.5|8700.9|8699.1|8690.9|8689.1|0
1703184600000|2023-12-21 18:50:00|8694.6|8692.8|8701.4|8699.6|8703.2|8701.4|8691.5|8689.7|0
1703184900000|2023-12-21 18:55:00|8701|8699.2|8704.3|8702.5|8705.6|8703.8|8697.5|8695.7|0
1703185200000|2023-12-21 19:00:00|8703.6|8701.8|8701.9|8700.1|8706.2|8704.4|8699.8|8698|0
1703185500000|2023-12-21 19:05:00|8702|8700.2|8701.2|8699.4|8705.7|8703.9|8700.2|8698.4|0
1703185800000|2023-12-21 19:10:00|8700.9|8699.1|8698.6|8696.8|8706.1|8704.3|8695.9|8694.1|0
1703186100000|2023-12-21 19:15:00|8698.8|8697|8707.6|8705.8|8709.4|8707.6|8695.9|8694.1|0
1703186400000|2023-12-21 19:20:00|8707.2|8705.4|8696.6|8694.8|8707.2|8705.4|8695.5|8693.7|0
1703186700000|2023-12-21 19:25:00|8696.3|8694.5|8702.7|8700.9|8704|8702.2|8695.1|8693.3|0
1703187000000|2023-12-21 19:30:00|8702.8|8701|8714.1|8712.3|8714.2|8712.4|8699.2|8697.4|0
1703187300000|2023-12-21 19:35:00|8714|8712.2|8713.5|8711.7|8716.5|8714.7|8707.8|8706|0
1703187600000|2023-12-21 19:40:00|8713.3|8711.5|8720|8718.2|8720.1|8718.3|8712.8|8711|0
1703187900000|2023-12-21 19:45:00|8719.5|8717.7|8713.8|8712|8722.2|8720.4|8713.4|8711.6|0
1703188200000|2023-12-21 19:50:00|8713.7|8711.9|8709.8|8708|8717.8|8716|8709.2|8707.4|0
1703188500000|2023-12-21 19:55:00|8709.9|8708.1|8710.3|8708.5|8711.5|8709.7|8700.7|8698.9|0
1703188800000|2023-12-21 20:00:00|8710.6|8708.8|8708.5|8706.7|8712.6|8710.8|8704.3|8702.5|0
1703189100000|2023-12-21 20:05:00|8708.7|8706.9|8707|8705.2|8713.3|8711.5|8703.7|8701.9|0
1703189400000|2023-12-21 20:10:00|8707.2|8705.4|8718.2|8716.4|8719|8717.2|8705.9|8704.1|0
1703189700000|2023-12-21 20:15:00|8718.1|8716.3|8723.8|8722|8724.3|8722.5|8715.6|8713.8|0
1703190000000|2023-12-21 20:20:00|8723.9|8722.1|8726.4|8724.6|8729|8727.2|8722.5|8720.7|0
1703190300000|2023-12-21 20:25:00|8726.3|8724.5|8739|8737.2|8739.5|8737.7|8724.3|8722.5|0
1703190600000|2023-12-21 20:30:00|8739.1|8737.3|8736.2|8734.4|8742|8740.2|8732.2|8730.4|0
1703190900000|2023-12-21 20:35:00|8736.1|8734.3|8742.1|8740.3|8744.6|8742.8|8735.3|8733.5|0
1703191200000|2023-12-21 20:40:00|8742.4|8740.6|8738.2|8736.4|8745.2|8743.4|8737.5|8735.7|0
1703191500000|2023-12-21 20:45:00|8738.3|8736.5|8745.5|8743.7|8748.4|8746.6|8737.2|8735.4|0
1703191800000|2023-12-21 20:50:00|8744.8|8743|8754.8|8753|8758.7|8756.9|8743.9|8742.1|0
1703192100000|2023-12-21 20:55:00|8754.1|8752.3|8755.3|8753.5|8761.5|8759.7|8751.9|8750.1|0
1703192400000|2023-12-21 21:00:00|8755.9|8752.9|8751.7|8748.7|8757.1|8754.1|8750.6|8747.6|0
1703192700000|2023-12-21 21:05:00|8751.6|8748.6|8754.7|8751.7|8755.6|8752.6|8751.4|8748.4|0
1703193000000|2023-12-21 21:10:00|8754.8|8751.8|8753|8750|8754.8|8751.8|8753|8750|0
1703193300000|2023-12-21 21:15:00|8752.7|8749.7|8752.8|8749.8|8753.2|8750.2|8752.5|8749.5|0
1703193600000|2023-12-21 21:20:00|8752.7|8749.7|8755|8752|8755.4|8752.4|8752.5|8749.5|0
1703193900000|2023-12-21 21:25:00|8753.3|8750.3|8754.7|8751.7|8755.5|8752.5|8753.3|8750.3|0
1703194200000|2023-12-21 21:30:00|8754.8|8751.8|8753.4|8750.4|8754.9|8751.9|8752.9|8749.9|0
1703194500000|2023-12-21 21:35:00|8753.5|8750.5|8756.2|8753.2|8756.7|8753.7|8753.5|8750.5|0
1703194800000|2023-12-21 21:40:00|8756.1|8753.1|8755.5|8752.5|8756.3|8753.3|8754.8|8751.8|0
1703195100000|2023-12-21 21:45:00|8755.6|8752.6|8755.3|8752.3|8755.6|8752.6|8755|8752|0
1703195400000|2023-12-21 21:50:00|8755.2|8752.2|8754.8|8751.8|8755.7|8752.7|8754.8|8751.8|0
1703195700000|2023-12-21 21:55:00|8754.9|8751.9|8754.4|8751.4|8755.6|8752.6|8753|8750|0
1703196000000|2023-12-21 22:00:00|8754.6|8751.6|8754.8|8751.8|8755.5|8752.5|8754.4|8751.4|0
1703196300000|2023-12-21 22:05:00|8754.9|8751.9|8754.7|8751.7|8755.3|8752.3|8754.3|8751.3|0
1703196600000|2023-12-21 22:10:00|8754.8|8751.8|8755.2|8752.2|8755.3|8752.3|8754.7|8751.7|0
1703196900000|2023-12-21 22:15:00|8755.3|8752.3|8756.2|8753.2|8756.8|8753.8|8755.3|8752.3|0
1703197200000|2023-12-21 22:20:00|8756.3|8753.3|8757.1|8754.1|8757.2|8754.2|8756|8753|0
1703197500000|2023-12-21 22:25:00|8756.9|8753.9|8757.9|8754.9|8757.9|8754.9|8756.3|8753.3|0
1703197800000|2023-12-21 22:30:00|8758|8755|8758.1|8755.1|8758.1|8755.1|8757.6|8754.6|0
1703198100000|2023-12-21 22:35:00|8757.9|8754.9|8757.4|8754.4|8758.1|8755.1|8757.1|8754.1|0
1703198400000|2023-12-21 22:40:00|8757.5|8754.5|8756.7|8753.7|8757.6|8754.6|8756.7|8753.7|0
1703198700000|2023-12-21 22:45:00|8756.8|8753.8|8757|8754|8757.2|8754.2|8756.6|8753.6|0
1703199000000|2023-12-21 22:50:00|8756.8|8753.8|8756.7|8753.7|8757.1|8754.1|8756.7|8753.7|0
1703199300000|2023-12-21 22:55:00|8756.6|8753.6|8757.2|8754.2|8757.6|8754.6|8756.6|8753.6|0
1703199600000|2023-12-21 23:00:00|8757.1|8754.1|8752.2|8749.2|8757.1|8754.1|8752|8749|0
1703199900000|2023-12-21 23:05:00|8752.3|8749.3|8753.1|8750.1|8754|8751|8752.2|8749.2|0
1703200200000|2023-12-21 23:10:00|8753|8750|8753.4|8750.4|8753.5|8750.5|8752.9|8749.9|0
1703200500000|2023-12-21 23:15:00|8753.5|8750.5|8753.8|8750.8|8753.9|8750.9|8753.4|8750.4|0
1703200800000|2023-12-21 23:20:00|8753.6|8750.6|8754.4|8751.4|8755|8752|8753.6|8750.6|0
1703201100000|2023-12-21 23:25:00|8754.3|8751.3|8754.1|8751.1|8754.5|8751.5|8754.1|8751.1|0
1703201400000|2023-12-21 23:30:00|8754.3|8751.3|8754.5|8751.5|8754.6|8751.6|8753.9|8750.9|0
1703201700000|2023-12-21 23:35:00|8754.6|8751.6|8755|8752|8755.1|8752.1|8754.4|8751.4|0
1703202000000|2023-12-21 23:40:00|8754.9|8751.9|8756|8753|8756.2|8753.2|8754.8|8751.8|0
1703202300000|2023-12-21 23:45:00|8756.1|8753.1|8755.6|8752.6|8756.2|8753.2|8755.3|8752.3|0
1703202600000|2023-12-21 23:50:00|8755.5|8752.5|8755.3|8752.3|8755.5|8752.5|8755|8752|0
1703202900000|2023-12-21 23:55:00|8755.2|8752.2|8755.1|8752.1|8755.6|8752.6|8754.8|8751.8|0
1703203200000|2023-12-22 00:00:00|8755.2|8752.2|8754.6|8751.6|8755.2|8752.2|8754.5|8751.5|0
1703203500000|2023-12-22 00:05:00|8754.5|8751.5|8755.7|8752.7|8755.7|8752.7|8754.5|8751.5|0
1703203800000|2023-12-22 00:10:00|8755.8|8752.8|8755.6|8752.6|8756|8753|8755.6|8752.6|0
1703204100000|2023-12-22 00:15:00|8755.4|8752.4|8753.8|8750.8|8755.4|8752.4|8753.8|8750.8|0
1703204400000|2023-12-22 00:20:00|8753.7|8750.7|8753.5|8750.5|8753.8|8750.8|8753.2|8750.2|0
1703204700000|2023-12-22 00:25:00|8753.6|8750.6|8754.5|8751.5|8754.5|8751.5|8753.2|8750.2|0
1703205000000|2023-12-22 00:30:00|8755.1|8752.1|8753.8|8750.8|8755.2|8752.2|8753.2|8750.2|0
1703205300000|2023-12-22 00:35:00|8753.9|8750.9|8754.2|8751.2|8754.4|8751.4|8753.7|8750.7|0
1703205600000|2023-12-22 00:40:00|8754.1|8751.1|8753.9|8750.9|8754.6|8751.6|8753.5|8750.5|0
1703205900000|2023-12-22 00:45:00|8754|8751|8754.2|8751.2|8754.2|8751.2|8753.5|8750.5|0
1703206200000|2023-12-22 00:50:00|8754.4|8751.4|8754|8751|8755|8752|8753.7|8750.7|0
1703206500000|2023-12-22 00:55:00|8754.1|8751.1|8754.5|8749.5|8754.8|8751.4|8752.9|8749.4|0
1703206800000|2023-12-22 01:00:00|8754.6|8749.6|8755.7|8750.7|8756.9|8751.9|8753.9|8748.9|0
1703207100000|2023-12-22 01:05:00|8755.4|8750.4|8749.3|8744.3|8756|8751|8745.2|8740.2|0
1703207400000|2023-12-22 01:10:00|8749.5|8744.5|8751.6|8746.6|8751.7|8746.7|8748.5|8743.5|0
1703207700000|2023-12-22 01:15:00|8751.7|8746.7|8752.3|8747.3|8753.7|8748.7|8749.7|8744.7|0
1703208000000|2023-12-22 01:20:00|8752.2|8747.2|8750.1|8745.1|8752.3|8747.3|8750.1|8745.1|0
1703208300000|2023-12-22 01:25:00|8750|8745|8751.1|8746.1|8752.5|8747.5|8749|8744|0
1703208600000|2023-12-22 01:30:00|8751.5|8746.5|8750.1|8745.1|8752.1|8747.1|8750|8745|0
1703208900000|2023-12-22 01:35:00|8750|8745|8750.1|8745.1|8751.1|8746.1|8747.2|8742.2|0
1703209200000|2023-12-22 01:40:00|8750|8745|8746.7|8741.7|8750.1|8745.1|8745.3|8740.3|0
1703209500000|2023-12-22 01:45:00|8746.5|8741.5|8746.2|8741.2|8747|8742|8744|8739|0
1703209800000|2023-12-22 01:50:00|8746.1|8741.1|8745|8740|8747.1|8742.1|8744.4|8739.4|0
1703210100000|2023-12-22 01:55:00|8745.1|8740.1|8744.7|8739.7|8745.7|8740.7|8743.4|8738.4|0
1703210400000|2023-12-22 02:00:00|8744.8|8739.8|8744.5|8739.5|8746|8741|8744.3|8739.3|0
1703210700000|2023-12-22 02:05:00|8744.4|8739.4|8745.2|8740.2|8745.4|8740.4|8743.5|8738.5|0
1703211000000|2023-12-22 02:10:00|8745.3|8740.3|8746.9|8741.9|8746.9|8741.9|8745.3|8740.3|0
1703211300000|2023-12-22 02:15:00|8746.8|8741.8|8750|8745|8750.4|8745.4|8746.8|8741.8|0
1703211600000|2023-12-22 02:20:00|8749.9|8744.9|8748.6|8743.6|8751.4|8746.4|8748.5|8743.5|0
1703211900000|2023-12-22 02:25:00|8748.7|8743.7|8747.8|8742.8|8749.8|8744.8|8747.4|8742.4|0
1703212200000|2023-12-22 02:30:00|8747.9|8742.9|8749|8744|8749.2|8744.2|8747.7|8742.7|0
1703212500000|2023-12-22 02:35:00|8748.9|8743.9|8746.2|8741.2|8749.2|8744.2|8746|8741|0
1703212800000|2023-12-22 02:40:00|8746.3|8741.3|8745.5|8740.5|8746.5|8741.5|8745.2|8740.2|0
1703213100000|2023-12-22 02:45:00|8745.9|8740.9|8748.4|8743.4|8748.7|8743.7|8745.6|8740.6|0
1703213400000|2023-12-22 02:50:00|8748.3|8743.3|8750.1|8745.1|8750.6|8745.6|8748|8743|0
1703213700000|2023-12-22 02:55:00|8750|8745|8749.6|8744.6|8750.6|8745.6|8749.5|8744.5|0
1703214000000|2023-12-22 03:00:00|8749.7|8744.7|8749.9|8744.9|8750.4|8745.4|8749.1|8744.1|0
1703214300000|2023-12-22 03:05:00|8749.8|8744.8|8750.1|8745.1|8750.3|8745.3|8749.1|8744.1|0
1703214600000|2023-12-22 03:10:00|8750.2|8745.2|8750|8745|8751.2|8746.2|8749.4|8744.4|0
1703214900000|2023-12-22 03:15:00|8750.1|8745.1|8748.3|8743.3|8750.3|8745.3|8748|8743|0
1703215200000|2023-12-22 03:20:00|8748.2|8743.2|8748.5|8743.5|8749.2|8744.2|8747.1|8742.1|0
1703215500000|2023-12-22 03:25:00|8748.4|8743.4|8748.4|8743.4|8748.6|8743.6|8747.1|8742.1|0
1703215800000|2023-12-22 03:30:00|8748.3|8743.3|8745.9|8740.9|8748.4|8743.4|8745.9|8740.9|0
1703216100000|2023-12-22 03:35:00|8746|8741|8744.8|8739.8|8746.2|8741.2|8744.4|8739.4|0
1703216400000|2023-12-22 03:40:00|8744.7|8739.7|8741.6|8736.6|8744.7|8739.7|8739.9|8734.9|0
1703216700000|2023-12-22 03:45:00|8741.5|8736.5|8746.6|8741.6|8748|8743|8740.3|8735.3|0
1703217000000|2023-12-22 03:50:00|8746.5|8741.5|8745.1|8740.1|8746.6|8741.6|8744.6|8739.6|0
1703217300000|2023-12-22 03:55:00|8745.2|8740.2|8744.5|8739.5|8745.7|8740.7|8744.4|8739.4|0
1703217600000|2023-12-22 04:00:00|8744.6|8739.6|8746.2|8741.2|8746.6|8741.6|8744.4|8739.4|0
1703217900000|2023-12-22 04:05:00|8746.1|8741.1|8744|8739|8746.2|8741.2|8744|8739|0
1703218200000|2023-12-22 04:10:00|8744.2|8739.2|8745.5|8740.5|8745.7|8740.7|8743.5|8738.5|0
1703218500000|2023-12-22 04:15:00|8745.4|8740.4|8745|8740|8745.5|8740.5|8744.6|8739.6|0
1703218800000|2023-12-22 04:20:00|8745.1|8740.1|8744.3|8739.3|8745.1|8740.1|8743.8|8738.8|0
1703219100000|2023-12-22 04:25:00|8744.4|8739.4|8744.5|8739.5|8745.6|8740.6|8744.3|8739.3|0
1703219400000|2023-12-22 04:30:00|8744.6|8739.6|8746|8741|8746.1|8741.1|8744.5|8739.5|0
1703219700000|2023-12-22 04:35:00|8745.9|8740.9|8746.6|8741.6|8747.1|8742.1|8745.9|8740.9|0
1703220000000|2023-12-22 04:40:00|8746.5|8741.5|8746.7|8741.7|8747.2|8742.2|8746.1|8741.1|0
1703220300000|2023-12-22 04:45:00|8746.8|8741.8|8746.8|8741.8|8747|8742|8746.3|8741.3|0
1703220600000|2023-12-22 04:50:00|8746.9|8741.9|8745.7|8740.7|8747|8742|8745.5|8740.5|0
1703220900000|2023-12-22 04:55:00|8745.8|8740.8|8746.2|8741.2|8746.4|8741.4|8744.5|8739.5|0
1703221200000|2023-12-22 05:00:00|8746.3|8741.3|8745|8740|8746.4|8741.4|8744.3|8739.3|0
1703221500000|2023-12-22 05:05:00|8745.1|8740.1|8742.5|8737.5|8745.4|8740.4|8742.3|8737.3|0
1703221800000|2023-12-22 05:10:00|8742.4|8737.4|8744.8|8739.8|8746.1|8741.1|8742.4|8737.4|0
1703222100000|2023-12-22 05:15:00|8744.7|8739.7|8744.5|8739.5|8746|8741|8744.1|8739.1|0
1703222400000|2023-12-22 05:20:00|8744.6|8739.6|8743.1|8738.1|8744.8|8739.8|8743.1|8738.1|0
1703222700000|2023-12-22 05:25:00|8743.2|8738.2|8744.4|8739.4|8744.8|8739.8|8742.9|8737.9|0
1703223000000|2023-12-22 05:30:00|8744.3|8739.3|8744|8739|8744.8|8739.8|8743.7|8738.7|0
1703223300000|2023-12-22 05:35:00|8743.9|8738.9|8746.2|8741.2|8746.2|8741.2|8742.7|8737.7|0
1703223600000|2023-12-22 05:40:00|8746.1|8741.1|8744.4|8739.4|8746.5|8741.5|8743.9|8738.9|0
1703223900000|2023-12-22 05:45:00|8744.3|8739.3|8741.9|8736.9|8744.5|8739.5|8741.8|8736.8|0
1703224200000|2023-12-22 05:50:00|8741.8|8736.8|8741.5|8736.5|8743.1|8738.1|8741|8736|0
1703224500000|2023-12-22 05:55:00|8741.6|8736.6|8737.7|8732.7|8741.6|8736.6|8737.4|8732.4|0
1703224800000|2023-12-22 06:00:00|8737.8|8732.8|8739.8|8734.8|8740.5|8735.5|8736.3|8731.3|0
1703225100000|2023-12-22 06:05:00|8739.9|8734.9|8737.5|8732.5|8740.3|8735.3|8736.6|8731.6|0
1703225400000|2023-12-22 06:10:00|8737.4|8732.4|8735.3|8730.3|8737.6|8732.6|8734.9|8729.9|0
1703225700000|2023-12-22 06:15:00|8735.2|8730.2|8735.4|8730.4|8736.2|8731.2|8734.8|8729.8|0
1703226000000|2023-12-22 06:20:00|8735.5|8730.5|8736.7|8731.7|8736.9|8731.9|8735.4|8730.4|0
1703226300000|2023-12-22 06:25:00|8736.8|8731.8|8738.8|8733.8|8739.5|8734.5|8736.8|8731.8|0
1703226600000|2023-12-22 06:30:00|8738.7|8733.7|8738.9|8733.9|8739.7|8734.7|8738.3|8733.3|0
1703226900000|2023-12-22 06:35:00|8738.8|8733.8|8740|8735|8740.1|8735.1|8738.6|8733.6|0
1703227200000|2023-12-22 06:40:00|8740.1|8735.1|8741|8736|8741|8736|8739.4|8734.4|0
1703227500000|2023-12-22 06:45:00|8740.9|8735.9|8741.5|8736.5|8741.9|8736.9|8740.2|8735.2|0
1703227800000|2023-12-22 06:50:00|8741.6|8736.6|8741.9|8736.9|8742|8737|8741.1|8736.1|0
1703228100000|2023-12-22 06:55:00|8742|8737|8741|8736|8742.2|8737.2|8740.8|8735.8|0
1703228400000|2023-12-22 07:00:00|8740.9|8735.9|8742.1|8737.1|8744|8739|8739.1|8734.1|0
1703228700000|2023-12-22 07:05:00|8742.2|8737.2|8741.2|8736.2|8742.5|8737.5|8740.3|8735.3|0
1703229000000|2023-12-22 07:10:00|8741.3|8736.3|8741|8736|8741.3|8736.3|8738.9|8733.9|0
1703229300000|2023-12-22 07:15:00|8740.9|8735.9|8742|8737|8742.7|8737.7|8740.4|8735.4|0
1703229600000|2023-12-22 07:20:00|8742.1|8737.1|8742.4|8737.4|8743.9|8738.9|8741.4|8736.4|0
1703229900000|2023-12-22 07:25:00|8742.3|8737.3|8741.7|8736.7|8743.3|8738.3|8740.7|8735.7|0
1703230200000|2023-12-22 07:30:00|8741.8|8736.8|8743.5|8738.5|8743.5|8738.5|8740.7|8735.7|0
1703230500000|2023-12-22 07:35:00|8743.7|8738.7|8743.8|8738.8|8744|8739|8742.5|8737.5|0
1703230800000|2023-12-22 07:40:00|8743.9|8738.9|8744.4|8739.4|8744.9|8739.9|8742.1|8737.1|0
1703231100000|2023-12-22 07:45:00|8745.1|8740.1|8745.1|8740.1|8745.6|8740.6|8744.5|8739.5|0
1703231400000|2023-12-22 07:50:00|8745|8740|8745.2|8740.2|8746|8741|8744.4|8739.4|0
1703231700000|2023-12-22 07:55:00|8745|8740|8743.2|8738.2|8745.8|8740.8|8743.2|8738.2|0
1703232000000|2023-12-22 08:00:00|8743.3|8738.3|8740.9|8735.9|8745.5|8740.5|8740|8735|0
1703232300000|2023-12-22 08:05:00|8740.8|8735.8|8737.8|8732.8|8742.7|8737.7|8736.9|8731.9|0
1703232600000|2023-12-22 08:10:00|8737.7|8732.7|8740.4|8735.4|8741.9|8736.9|8736.5|8731.5|0
1703232900000|2023-12-22 08:15:00|8740.3|8735.3|8739.2|8734.2|8741.6|8736.6|8738.4|8733.4|0
1703233200000|2023-12-22 08:20:00|8739.3|8734.3|8737.1|8732.1|8740.1|8735.1|8735.9|8730.9|0
1703233500000|2023-12-22 08:25:00|8737.2|8732.2|8740.3|8735.3|8741.4|8736.4|8736.6|8731.6|0
1703233800000|2023-12-22 08:30:00|8740.2|8735.2|8744|8739|8744.3|8739.3|8739.4|8734.4|0
1703234100000|2023-12-22 08:35:00|8743.9|8738.9|8743.6|8738.6|8745.2|8740.2|8742.5|8737.5|0
1703234400000|2023-12-22 08:40:00|8743.7|8738.7|8741.8|8736.8|8744.5|8739.5|8741.2|8736.2|0
1703234700000|2023-12-22 08:45:00|8741.9|8736.9|8739.2|8734.2|8742.5|8737.5|8738.7|8733.7|0
1703235000000|2023-12-22 08:50:00|8739.1|8734.1|8738|8733|8740.3|8735.3|8737.7|8732.7|0
1703235300000|2023-12-22 08:55:00|8737.9|8732.9|8735.7|8730.7|8738.2|8733.2|8735.1|8730.1|0
1703235600000|2023-12-22 09:00:00|8735.8|8730.8|8718.6|8715.6|8737.2|8734|8718.5|8715.5|0
1703235900000|2023-12-22 09:05:00|8718.5|8715.5|8724.2|8721.2|8724.7|8721.7|8716.8|8713.8|0
1703236200000|2023-12-22 09:10:00|8724.3|8721.3|8724.1|8721.1|8733.5|8730.5|8723.9|8720.9|0
1703236500000|2023-12-22 09:15:00|8724|8721|8724.3|8721.3|8724.8|8721.8|8722.6|8719.6|0
1703236800000|2023-12-22 09:20:00|8724.5|8721.5|8726.4|8723.4|8727.1|8724.1|8724.5|8721.5|0
1703237100000|2023-12-22 09:25:00|8726|8723|8724.7|8721.7|8726.3|8723.3|8723.4|8720.4|0
1703237400000|2023-12-22 09:30:00|8724.9|8721.9|8729.7|8726.7|8729.7|8726.7|8724.7|8721.7|0
1703237700000|2023-12-22 09:35:00|8730.1|8727.1|8730.6|8727.6|8731.3|8728.3|8729.2|8726.2|0
1703238000000|2023-12-22 09:40:00|8730.4|8727.4|8729.7|8726.7|8731|8728|8729.4|8726.4|0
1703238300000|2023-12-22 09:45:00|8729.8|8726.8|8727.8|8724.8|8730.5|8727.5|8727.4|8724.4|0
1703238600000|2023-12-22 09:50:00|8727.6|8724.6|8727|8724|8727.6|8724.6|8726.3|8723.3|0
1703238900000|2023-12-22 09:55:00|8727.1|8724.1|8727.4|8724.4|8727.6|8724.6|8726.3|8723.3|0
1703239200000|2023-12-22 10:00:00|8727.3|8724.3|8727.4|8724.4|8728.9|8725.9|8725.7|8722.7|0
1703239500000|2023-12-22 10:05:00|8727.3|8724.3|8728.2|8725.2|8728.6|8725.6|8727.3|8724.3|0
1703239800000|2023-12-22 10:10:00|8728.3|8725.3|8729.6|8726.6|8730.4|8727.4|8728.1|8725.1|0
1703240100000|2023-12-22 10:15:00|8730.2|8727.2|8730.1|8727.1|8731.3|8728.3|8730|8727|0
1703240400000|2023-12-22 10:20:00|8730.2|8727.2|8731.7|8728.7|8732.4|8729.4|8730.2|8727.2|0
1703240700000|2023-12-22 10:25:00|8731.8|8728.8|8729.5|8726.5|8732.3|8729.3|8729.5|8726.5|0
1703241000000|2023-12-22 10:30:00|8729.6|8726.6|8733.1|8730.1|8733.4|8730.4|8729.6|8726.6|0
1703241300000|2023-12-22 10:35:00|8733.2|8730.2|8736.7|8733.7|8736.9|8733.9|8731.8|8728.8|0
1703241600000|2023-12-22 10:40:00|8736.9|8733.9|8735.4|8732.4|8741.4|8738.4|8733.2|8730.2|0
1703241900000|2023-12-22 10:45:00|8734.7|8731.7|8739.5|8736.5|8741.4|8738.4|8734.7|8731.7|0
1703242200000|2023-12-22 10:50:00|8739.6|8736.6|8744.7|8741.7|8745.7|8742.7|8738.9|8735.9|0
1703242500000|2023-12-22 10:55:00|8744.8|8741.8|8744.4|8741.4|8745.1|8742.1|8743.4|8740.4|0
1703242800000|2023-12-22 11:00:00|8744.5|8741.5|8747.3|8744.3|8749.6|8746.6|8744.4|8741.4|0
1703243100000|2023-12-22 11:05:00|8747.4|8744.4|8747.4|8744.4|8747.8|8744.8|8746.7|8743.7|0
1703243400000|2023-12-22 11:10:00|8747.5|8744.5|8747.5|8744.5|8750.7|8747.7|8746.6|8743.6|0
1703243700000|2023-12-22 11:15:00|8747.4|8744.4|8745.4|8742.4|8747.6|8744.6|8745.3|8742.3|0
1703244000000|2023-12-22 11:20:00|8745.5|8742.5|8744.8|8741.8|8748.2|8745.2|8744.2|8741.2|0
1703244300000|2023-12-22 11:25:00|8745|8742|8744.2|8741.2|8748.8|8745.8|8744|8741|0
1703244600000|2023-12-22 11:30:00|8744.3|8741.3|8745.9|8742.9|8752|8749|8744.3|8741.3|0
1703244900000|2023-12-22 11:35:00|8746|8743|8744.9|8741.9|8748.4|8745.4|8744.9|8741.9|0
1703245200000|2023-12-22 11:40:00|8744.5|8741.5|8743.7|8740.7|8747.1|8744.1|8743|8740|0
1703245500000|2023-12-22 11:45:00|8743.6|8740.6|8744.9|8741.9|8746.1|8743.1|8743.4|8740.4|0
1703245800000|2023-12-22 11:50:00|8745|8742|8745|8742|8746.4|8743.4|8743.8|8740.8|0
1703246100000|2023-12-22 11:55:00|8746.1|8743.1|8746.7|8743.7|8746.8|8743.8|8745.9|8742.9|0
1703246400000|2023-12-22 12:00:00|8747.5|8744.5|8754.8|8751.8|8755.3|8752.3|8747.2|8744.2|0
1703246700000|2023-12-22 12:05:00|8755.2|8752.2|8757.7|8754.7|8758.1|8755.1|8755.2|8752.2|0
1703247000000|2023-12-22 12:10:00|8757.8|8754.8|8762.3|8759.3|8764.7|8761.7|8757.8|8754.8|0
1703247300000|2023-12-22 12:15:00|8762.2|8759.2|8764.4|8761.4|8765.1|8762.1|8761.2|8758.2|0
1703247600000|2023-12-22 12:20:00|8764.5|8761.5|8768|8765|8768.1|8765.1|8764.4|8761.4|0
1703247900000|2023-12-22 12:25:00|8768.1|8765.1|8769.9|8766.9|8771.8|8768.8|8768|8765|0
1703248200000|2023-12-22 12:30:00|8769.8|8766.8|8766|8763|8771.1|8768.1|8765.8|8762.8|0
1703248500000|2023-12-22 12:35:00|8766.2|8763.2|8766.9|8763.9|8768.2|8765.2|8765.3|8762.3|0
1703248800000|2023-12-22 12:40:00|8766.7|8763.7|8768.5|8765.5|8768.9|8765.9|8765.4|8762.4|0
1703249100000|2023-12-22 12:45:00|8768.1|8765.1|8766.5|8763.5|8768.9|8765.9|8764.4|8761.4|0
1703249400000|2023-12-22 12:50:00|8766.4|8763.4|8768|8765|8768.2|8765.2|8764.1|8761.1|0
1703249700000|2023-12-22 12:55:00|8768.1|8765.1|8769|8766|8769|8766|8765.6|8762.6|0
1703250000000|2023-12-22 13:00:00|8768.4|8765.4|8771.3|8768.3|8771.9|8768.9|8768|8765|0
1703250300000|2023-12-22 13:05:00|8771.4|8768.4|8771.6|8768.6|8773.1|8770.1|8770.9|8767.9|0
1703250600000|2023-12-22 13:10:00|8771.7|8768.7|8771.2|8768.2|8771.8|8768.8|8770.4|8767.4|0
1703250900000|2023-12-22 13:15:00|8771.3|8768.3|8772.7|8769.7|8773.3|8770.3|8770.2|8767.2|0
1703251200000|2023-12-22 13:20:00|8772.8|8769.8|8775.2|8772.2|8775.2|8772.2|8772.4|8769.4|0
1703251500000|2023-12-22 13:25:00|8775.1|8772.1|8778.1|8775.1|8778.5|8775.5|8774.9|8771.9|0
1703251800000|2023-12-22 13:30:00|8778.2|8775.2|8769.8|8766.8|8778.3|8775.3|8760|8757|0
1703252100000|2023-12-22 13:35:00|8769.7|8766.7|8788.1|8785.1|8790.9|8787.9|8769.6|8766.6|0
1703252400000|2023-12-22 13:40:00|8788|8785|8795.8|8792.8|8796.4|8793.4|8786.8|8783.8|0
1703252700000|2023-12-22 13:45:00|8795.7|8792.7|8791.3|8788.3|8795.7|8792.7|8790.6|8787.6|0
1703253000000|2023-12-22 13:50:00|8791.5|8788.5|8796.4|8793.4|8798|8795|8790.3|8787.3|0
1703253300000|2023-12-22 13:55:00|8796.5|8793.5|8799.1|8796.1|8799.1|8796.1|8796|8793|0
1703253600000|2023-12-22 14:00:00|8799.2|8796.2|8793.2|8790.2|8799.2|8796.2|8793.1|8790.1|0
1703253900000|2023-12-22 14:05:00|8793|8790|8791.2|8788.2|8793.2|8790.2|8790.3|8787.3|0
1703254200000|2023-12-22 14:10:00|8790.6|8787.6|8794.2|8791.2|8795.9|8792.9|8788.1|8785.1|0
1703254500000|2023-12-22 14:15:00|8794.1|8791.1|8792.5|8789.5|8794.9|8791.9|8792.2|8789.2|0
1703254800000|2023-12-22 14:20:00|8792.6|8789.6|8792.5|8789.5|8793.4|8790.4|8791.5|8788.5|0
1703255100000|2023-12-22 14:25:00|8790.3|8787.3|8783.1|8780.1|8791.7|8788.7|8783|8780|0
1703255400000|2023-12-22 14:30:00|8786|8783|8768.6|8766.8|8801.2|8799.4|8768.6|8766.8|0
1703255700000|2023-12-22 14:35:00|8770.6|8768.8|8775.5|8773.7|8778.3|8776.5|8764|8762.2|0
1703256000000|2023-12-22 14:40:00|8776.7|8774.9|8795.2|8793.4|8796.8|8795|8772.6|8770.8|0
1703256300000|2023-12-22 14:45:00|8795.5|8793.7|8791.3|8789.5|8798.4|8796.6|8784.4|8782.6|0
1703256600000|2023-12-22 14:50:00|8792.2|8790.4|8784.3|8782.5|8795.8|8794|8784.3|8782.5|0
1703256900000|2023-12-22 14:55:00|8784.5|8782.7|8777.2|8775.4|8791|8789.2|8772.1|8770.3|0
1703257200000|2023-12-22 15:00:00|8779.9|8778.1|8783.3|8781.5|8786.1|8784.3|8770.3|8768.5|0
1703257500000|2023-12-22 15:05:00|8783|8781.2|8785.1|8783.3|8787.4|8785.6|8771.8|8770|0
1703257800000|2023-12-22 15:10:00|8784.7|8782.9|8787|8785.2|8789.9|8788.1|8778.1|8776.3|0
1703258100000|2023-12-22 15:15:00|8786.8|8785|8780.3|8778.5|8787.1|8785.3|8779.4|8777.6|0
1703258400000|2023-12-22 15:20:00|8780.4|8778.6|8774.4|8772.6|8780.8|8779|8771.1|8769.3|0
1703258700000|2023-12-22 15:25:00|8774.3|8772.5|8782|8780.2|8783.9|8782.1|8770.5|8768.7|0
1703259000000|2023-12-22 15:30:00|8782.1|8780.3|8778.5|8776.7|8785.3|8783.5|8776.8|8775|0
1703259300000|2023-12-22 15:35:00|8778.4|8776.6|8772.3|8770.5|8780.5|8778.7|8764.9|8763.1|0
1703259600000|2023-12-22 15:40:00|8772.5|8770.7|8776.5|8774.7|8780.5|8778.7|8772.5|8770.7|0
1703259900000|2023-12-22 15:45:00|8776.8|8775|8769.6|8767.8|8778.1|8776.3|8768.9|8767.1|0
1703260200000|2023-12-22 15:50:00|8769.9|8768.1|8770.8|8769|8771.4|8769.6|8766.3|8764.5|0
1703260500000|2023-12-22 15:55:00|8770.7|8768.9|8756.6|8754.8|8772.5|8770.7|8756.6|8754.8|0
1703260800000|2023-12-22 16:00:00|8756.4|8754.6|8750.2|8748.4|8757|8755.2|8742|8740.2|0
1703261100000|2023-12-22 16:05:00|8751.1|8749.3|8754.2|8752.4|8754.6|8752.8|8738.8|8737|0
1703261400000|2023-12-22 16:10:00|8754.4|8752.6|8756.3|8754.5|8758.6|8756.8|8749|8747.2|0
1703261700000|2023-12-22 16:15:00|8756.2|8754.4|8756.2|8754.4|8759.3|8757.5|8750.8|8749|0
1703262000000|2023-12-22 16:20:00|8756.1|8754.3|8750.6|8748.8|8760|8758.2|8749.8|8748|0
1703262300000|2023-12-22 16:25:00|8750.5|8748.7|8752.8|8751|8754.8|8753|8747.3|8745.5|0
1703262600000|2023-12-22 16:30:00|8752.9|8751.1|8757|8755.2|8760.5|8758.7|8752.9|8751.1|0
1703262900000|2023-12-22 16:35:00|8756.9|8755.1|8752.3|8750.5|8756.9|8755.1|8748.4|8746.6|0
1703263200000|2023-12-22 16:40:00|8752.2|8750.4|8748|8746.2|8752.3|8750.5|8743.7|8741.9|0
1703263500000|2023-12-22 16:45:00|8748.2|8746.4|8747.6|8745.8|8752.1|8750.3|8744.4|8742.6|0
1703263800000|2023-12-22 16:50:00|8747.9|8746.1|8748.8|8747|8750.7|8748.9|8744.6|8742.8|0
1703264100000|2023-12-22 16:55:00|8749.3|8747.5|8751.9|8750.1|8754.5|8752.7|8749.2|8747.4|0
1703264400000|2023-12-22 17:00:00|8752.7|8750.9|8755.2|8753.4|8758.1|8756.3|8752.1|8750.3|0
1703264700000|2023-12-22 17:05:00|8755.4|8753.6|8749.2|8747.4|8761.6|8759.8|8747.2|8745.4|0
1703265000000|2023-12-22 17:10:00|8749.1|8747.3|8745.6|8743.8|8751.5|8749.7|8745.2|8743.4|0
1703265300000|2023-12-22 17:15:00|8745.3|8743.5|8744.3|8742.5|8752.4|8750.6|8743.6|8741.8|0
1703265600000|2023-12-22 17:20:00|8744.5|8742.7|8738.7|8736.9|8744.6|8742.8|8734.7|8732.9|0
1703265900000|2023-12-22 17:25:00|8739|8737.2|8745.9|8744.1|8747.6|8745.8|8738.5|8736.7|0
1703266200000|2023-12-22 17:30:00|8746.2|8744.4|8747.1|8745.3|8747.7|8745.9|8741.8|8740|0
1703266500000|2023-12-22 17:35:00|8747|8745.2|8752.6|8750.8|8752.7|8750.9|8745.9|8744.1|0
1703266800000|2023-12-22 17:40:00|8752.8|8751|8752.9|8751.1|8755.7|8753.9|8750.4|8748.6|0
1703267100000|2023-12-22 17:45:00|8753|8751.2|8752.2|8750.4|8756.4|8754.6|8751.9|8750.1|0
1703267400000|2023-12-22 17:50:00|8752.4|8750.6|8753.1|8751.3|8753.9|8752.1|8749.4|8747.6|0
1703267700000|2023-12-22 17:55:00|8752.7|8750.9|8755.3|8753.5|8756|8754.2|8749.9|8748.1|0
1703268000000|2023-12-22 18:00:00|8755.1|8753.3|8754.7|8752.9|8755.7|8753.9|8749.1|8747.3|0
1703268300000|2023-12-22 18:05:00|8754.6|8752.8|8755|8753.2|8756.9|8755.1|8753.6|8751.8|0
1703268600000|2023-12-22 18:10:00|8754.9|8753.1|8757.9|8756.1|8759.1|8757.3|8753.3|8751.5|0
1703268900000|2023-12-22 18:15:00|8757.8|8756|8754.8|8753|8758.6|8756.8|8753.7|8751.9|0
1703269200000|2023-12-22 18:20:00|8754.5|8752.7|8755.6|8753.8|8756.9|8755.1|8753.8|8752|0
1703269500000|2023-12-22 18:25:00|8755.4|8753.6|8753.9|8752.1|8757.2|8755.4|8753.4|8751.6|0
1703269800000|2023-12-22 18:30:00|8754|8752.2|8757.6|8755.8|8758.7|8756.9|8753.7|8751.9|0
1703270100000|2023-12-22 18:35:00|8757.5|8755.7|8753.6|8751.8|8759.3|8757.5|8753|8751.2|0
1703270400000|2023-12-22 18:40:00|8753.7|8751.9|8755.3|8753.5|8755.6|8753.8|8749.2|8747.4|0
1703270700000|2023-12-22 18:45:00|8755|8753.2|8755|8753.2|8756.6|8754.8|8751.9|8750.1|0
1703271000000|2023-12-22 18:50:00|8754.8|8753|8750.9|8749.1|8756.1|8754.3|8749.8|8748|0
1703271300000|2023-12-22 18:55:00|8750.6|8748.8|8746.8|8745|8752|8750.2|8746|8744.2|0
1703271600000|2023-12-22 19:00:00|8746|8744.2|8734.8|8733|8747.7|8745.9|8734.6|8732.8|0
1703271900000|2023-12-22 19:05:00|8734.9|8733.1|8723.4|8721.6|8735.9|8734.1|8718.2|8716.4|0
1703272200000|2023-12-22 19:10:00|8721.7|8719.9|8726.5|8724.7|8728.3|8726.5|8721.3|8719.5|0
1703272500000|2023-12-22 19:15:00|8726.2|8724.4|8715.4|8713.6|8726.2|8724.4|8703.5|8701.7|0
1703272800000|2023-12-22 19:20:00|8715.3|8713.5|8702.7|8700.9|8716.9|8715.1|8693.7|8691.9|0
1703273100000|2023-12-22 19:25:00|8703.8|8702|8694|8692.2|8703.8|8702|8693.2|8691.4|0
1703273400000|2023-12-22 19:30:00|8694.5|8692.7|8699.4|8697.6|8706.1|8704.3|8685|8683.2|0
1703273700000|2023-12-22 19:35:00|8699.6|8697.8|8707|8705.2|8713|8711.2|8698.9|8697.1|0
1703274000000|2023-12-22 19:40:00|8706.8|8705|8721.2|8719.4|8722.1|8720.3|8706.8|8705|0
1703274300000|2023-12-22 19:45:00|8721|8719.2|8725.8|8724|8728.5|8726.7|8720.5|8718.7|0
1703274600000|2023-12-22 19:50:00|8725.1|8723.3|8733.4|8731.6|8734.5|8732.7|8725.1|8723.3|0
1703274900000|2023-12-22 19:55:00|8733.2|8731.4|8737|8735.2|8737.2|8735.4|8732.9|8731.1|0
1703275200000|2023-12-22 20:00:00|8738.2|8736.4|8734.9|8733.1|8739.9|8738.1|8725.2|8723.4|0
1703275500000|2023-12-22 20:05:00|8734|8732.2|8727.9|8726.1|8736|8734.2|8727.7|8725.9|0
1703275800000|2023-12-22 20:10:00|8729.1|8727.3|8736.1|8734.3|8737.4|8735.6|8728.9|8727.1|0
1703276100000|2023-12-22 20:15:00|8735.9|8734.1|8734.2|8732.4|8736.3|8734.5|8728.8|8727|0
1703276400000|2023-12-22 20:20:00|8733.4|8731.6|8736.1|8734.3|8737.5|8735.7|8730.7|8728.9|0
1703276700000|2023-12-22 20:25:00|8736|8734.2|8738.9|8737.1|8739.5|8737.7|8734.2|8732.4|0
1703277000000|2023-12-22 20:30:00|8739|8737.2|8729.3|8727.5|8739.4|8737.6|8728.5|8726.7|0
1703277300000|2023-12-22 20:35:00|8729.2|8727.4|8723.2|8721.4|8730.9|8729.1|8722.9|8721.1|0
1703277600000|2023-12-22 20:40:00|8722.8|8721|8722.3|8720.5|8722.8|8721|8717.7|8715.9|0
1703277900000|2023-12-22 20:45:00|8722.4|8720.6|8721.4|8719.6|8725.7|8723.9|8721.1|8719.3|0
1703278200000|2023-12-22 20:50:00|8720.7|8718.9|8728.2|8726.4|8732.4|8730.6|8720.4|8718.6|0
1703278500000|2023-12-22 20:55:00|8727.3|8725.5|8730.5|8728.7|8731.4|8729.6|8724.5|8722.7|0
1703278800000|2023-12-22 21:00:00|8731.1|8728.1|8732.6|8729.6|8733.9|8730.9|8725.9|8722.9|0
1703279100000|2023-12-22 21:05:00|8732.7|8729.7|8730.4|8727.4|8732.7|8729.7|8729.9|8726.9|0
1703279400000|2023-12-22 21:10:00|8730.5|8727.5|8728.9|8725.9|8730.7|8727.7|8728|8725|0
1703279700000|2023-12-22 21:15:00|8729|8726|8726.8|8723.8|8730.8|8727.8|8725.9|8722.9|0
1703280000000|2023-12-22 21:20:00|8726.7|8723.7|8726.1|8723.1|8728.3|8725.3|8726|8723|0
1703280300000|2023-12-22 21:25:00|8726|8723|8727.3|8724.3|8727.3|8724.3|8725.9|8722.9|0
1703280600000|2023-12-22 21:30:00|8727.1|8724.1|8726.6|8723.6|8727.1|8724.1|8726.2|8723.2|0
1703280900000|2023-12-22 21:35:00|8726.5|8723.5|8725.6|8722.6|8727.6|8724.6|8724.6|8721.6|0
1703281200000|2023-12-22 21:40:00|8726.1|8723.1|8726.3|8723.3|8727.7|8724.7|8725.4|8722.4|0
1703281500000|2023-12-22 21:45:00|8726.1|8723.1|8723.5|8720.5|8726.2|8723.2|8723.4|8720.4|0
1703281800000|2023-12-22 21:50:00|8723.4|8720.4|8723.7|8720.7|8723.9|8720.9|8722.8|8719.8|0
1703282100000|2023-12-22 21:55:00|8723.8|8720.8|8723.7|8720.7|8723.8|8720.8|8723.5|8720.5|0
1703545200000|2023-12-25 23:00:00|8736.1|8731.1|8744.4|8739.4|8745.1|8740.1|8736.1|8731.1|0
1703545500000|2023-12-25 23:05:00|8745|8740|8743.8|8738.8|8745|8740|8741.6|8736.6|0
1703545800000|2023-12-25 23:10:00|8743.7|8738.7|8742.9|8737.9|8743.9|8738.9|8741.8|8736.8|0
1703546100000|2023-12-25 23:15:00|8742.8|8737.8|8744.4|8739.4|8745.5|8740.5|8742.2|8737.2|0
1703546400000|2023-12-25 23:20:00|8744.5|8739.5|8746.2|8741.2|8746.5|8741.5|8744.4|8739.4|0
1703546700000|2023-12-25 23:25:00|8746.3|8741.3|8749.7|8744.7|8750.1|8745.1|8746.2|8741.2|0
1703547000000|2023-12-25 23:30:00|8749.6|8744.6|8751.7|8746.7|8751.9|8746.9|8748.3|8743.3|0
1703547300000|2023-12-25 23:35:00|8751.6|8746.6|8752.6|8747.6|8753.2|8748.2|8750.9|8745.9|0
1703547600000|2023-12-25 23:40:00|8752.7|8747.7|8752.3|8747.3|8752.9|8747.9|8751.5|8746.5|0
1703547900000|2023-12-25 23:45:00|8752.5|8747.5|8749.2|8744.2|8753|8748|8748.7|8743.7|0
1703548200000|2023-12-25 23:50:00|8749.1|8744.1|8749.9|8744.9|8750.3|8745.3|8747.9|8742.9|0
1703548500000|2023-12-25 23:55:00|8750|8745|8749.7|8744.7|8750.7|8745.7|8749.6|8744.6|0
1703548800000|2023-12-26 00:00:00|8749.4|8744.4|8745.6|8740.6|8749.5|8744.5|8744.5|8739.5|0
1703549100000|2023-12-26 00:05:00|8745.7|8740.7|8746.3|8741.3|8747.4|8742.4|8743.8|8738.8|0
1703549400000|2023-12-26 00:10:00|8746.2|8741.2|8746.3|8741.3|8747.9|8742.9|8745.9|8740.9|0
1703549700000|2023-12-26 00:15:00|8746.2|8741.2|8747.6|8742.6|8747.8|8742.8|8746.1|8741.1|0
1703550000000|2023-12-26 00:20:00|8747.7|8742.7|8747.3|8742.3|8749.3|8744.3|8747.3|8742.3|0
1703550300000|2023-12-26 00:25:00|8747.2|8742.2|8750.2|8745.2|8750.5|8745.5|8747|8742|0
1703550600000|2023-12-26 00:30:00|8750.3|8745.3|8749.3|8744.3|8750.8|8745.8|8748.6|8743.6|0
1703550900000|2023-12-26 00:35:00|8749.2|8744.2|8746.9|8741.9|8749.3|8744.3|8746.9|8741.9|0
1703551200000|2023-12-26 00:40:00|8747|8742|8744.2|8739.2|8747|8742|8742.9|8737.9|0
1703551500000|2023-12-26 00:45:00|8744.3|8739.3|8746|8741|8746.9|8741.9|8744.3|8739.3|0
1703551800000|2023-12-26 00:50:00|8745.9|8740.9|8746.7|8741.7|8747|8742|8744.9|8739.9|0
1703552100000|2023-12-26 00:55:00|8746.6|8741.6|8745.8|8740.8|8746.7|8741.7|8745.7|8740.7|0
1703552400000|2023-12-26 01:00:00|8745.7|8740.7|8743.8|8738.8|8746|8741|8743.2|8738.2|0
1703552700000|2023-12-26 01:05:00|8743.9|8738.9|8745.4|8740.4|8745.6|8740.6|8743.2|8738.2|0
1703553000000|2023-12-26 01:10:00|8745.5|8740.5|8744.9|8739.9|8745.8|8740.8|8744.6|8739.6|0
1703553300000|2023-12-26 01:15:00|8745.2|8740.2|8746.7|8741.7|8747.1|8742.1|8744.4|8739.4|0
1703553600000|2023-12-26 01:20:00|8746.8|8741.8|8745.9|8740.9|8747.1|8742.1|8745.3|8740.3|0
1703553900000|2023-12-26 01:25:00|8746.1|8741.1|8747.7|8742.7|8748|8743|8746.1|8741.1|0
1703554200000|2023-12-26 01:30:00|8747.6|8742.6|8748.5|8743.5|8748.5|8743.5|8747.3|8742.3|0
1703554500000|2023-12-26 01:35:00|8748.4|8743.4|8747.7|8742.7|8748.5|8743.5|8747.4|8742.4|0
1703554800000|2023-12-26 01:40:00|8747.8|8742.8|8747.5|8742.5|8748|8743|8746.6|8741.6|0
1703555100000|2023-12-26 01:45:00|8747.6|8742.6|8747.6|8742.6|8747.8|8742.8|8746.9|8741.9|0
1703555400000|2023-12-26 01:50:00|8747.5|8742.5|8749|8744|8749.4|8744.4|8747.3|8742.3|0
1703555700000|2023-12-26 01:55:00|8748.9|8743.9|8750.1|8745.1|8750.4|8745.4|8748.6|8743.6|0
1703556000000|2023-12-26 02:00:00|8750.2|8745.2|8750.2|8745.2|8750.7|8745.7|8749.6|8744.6|0
1703556300000|2023-12-26 02:05:00|8750.3|8745.3|8749.1|8744.1|8750.5|8745.5|8748.4|8743.4|0
1703556600000|2023-12-26 02:10:00|8749|8744|8748|8743|8749.1|8744.1|8746.9|8741.9|0
1703556900000|2023-12-26 02:15:00|8748.1|8743.1|8749.8|8744.8|8749.8|8744.8|8748|8743|0
1703557200000|2023-12-26 02:20:00|8749.7|8744.7|8749.8|8744.8|8749.9|8744.9|8748.9|8743.9|0
1703557500000|2023-12-26 02:25:00|8749.9|8744.9|8750.5|8745.5|8751.1|8746.1|8749.8|8744.8|0
1703557800000|2023-12-26 02:30:00|8750.4|8745.4|8750.2|8745.2|8750.7|8745.7|8750.2|8745.2|0
1703558100000|2023-12-26 02:35:00|8750.1|8745.1|8749.6|8744.6|8750.2|8745.2|8748.9|8743.9|0
1703558400000|2023-12-26 02:40:00|8749.7|8744.7|8749.5|8744.5|8750.2|8745.2|8749.4|8744.4|0
1703558700000|2023-12-26 02:45:00|8749.6|8744.6|8749.4|8744.4|8749.9|8744.9|8749.4|8744.4|0
1703559000000|2023-12-26 02:50:00|8749.3|8744.3|8750.8|8745.8|8751.1|8746.1|8749.3|8744.3|0
1703559300000|2023-12-26 02:55:00|8750.7|8745.7|8750.3|8745.3|8751.2|8746.2|8750.3|8745.3|0
1703559600000|2023-12-26 03:00:00|8750.2|8745.2|8752.6|8747.6|8752.7|8747.7|8750.2|8745.2|0
1703559900000|2023-12-26 03:05:00|8752.5|8747.5|8752.4|8747.4|8752.8|8747.8|8752.2|8747.2|0
1703560200000|2023-12-26 03:10:00|8752.3|8747.3|8755.8|8750.8|8755.8|8750.8|8752.3|8747.3|0
1703560500000|2023-12-26 03:15:00|8755.4|8750.4|8756.6|8751.6|8757.2|8752.2|8755.1|8750.1|0
1703560800000|2023-12-26 03:20:00|8756.5|8751.5|8756.1|8751.1|8756.6|8751.6|8756|8751|0
1703561100000|2023-12-26 03:25:00|8756|8751|8755.9|8750.9|8756.2|8751.2|8755.2|8750.2|0
1703561400000|2023-12-26 03:30:00|8755.8|8750.8|8757.2|8752.2|8757.2|8752.2|8755.5|8750.5|0
1703561700000|2023-12-26 03:35:00|8757.3|8752.3|8757|8752|8757.5|8752.5|8756.5|8751.5|0
1703562000000|2023-12-26 03:40:00|8757.1|8752.1|8756.9|8751.9|8757.7|8752.7|8756.8|8751.8|0
1703562300000|2023-12-26 03:45:00|8757.2|8752.2|8757|8752|8757.7|8752.7|8756.6|8751.6|0
1703562600000|2023-12-26 03:50:00|8756.9|8751.9|8755.4|8750.4|8756.9|8751.9|8755.3|8750.3|0
1703562900000|2023-12-26 03:55:00|8755.6|8750.6|8755.7|8750.7|8755.9|8750.9|8755.3|8750.3|0
1703563200000|2023-12-26 04:00:00|8755.9|8750.9|8755.6|8750.6|8755.9|8750.9|8755.2|8750.2|0
1703563500000|2023-12-26 04:05:00|8755.7|8750.7|8755.5|8750.5|8755.8|8750.8|8755.5|8750.5|0
1703563800000|2023-12-26 04:10:00|8755.6|8750.6|8755.6|8750.6|8756.3|8751.3|8755.6|8750.6|0
1703564100000|2023-12-26 04:15:00|8755.5|8750.5|8756|8751|8756|8751|8755.5|8750.5|0
1703564400000|2023-12-26 04:20:00|8755.9|8750.9|8754.7|8749.7|8755.9|8750.9|8754.1|8749.1|0
1703564700000|2023-12-26 04:25:00|8754.6|8749.6|8754.6|8749.6|8755|8750|8754.4|8749.4|0
1703565000000|2023-12-26 04:30:00|8754.5|8749.5|8754.9|8749.9|8754.9|8749.9|8754.4|8749.4|0
1703565300000|2023-12-26 04:35:00|8754.8|8749.8|8754.5|8749.5|8754.9|8749.9|8754.4|8749.4|0
1703565600000|2023-12-26 04:40:00|8754.6|8749.6|8755.3|8750.3|8755.3|8750.3|8754.4|8749.4|0
1703565900000|2023-12-26 04:45:00|8755.4|8750.4|8756.5|8751.5|8757|8752|8755.3|8750.3|0
1703566200000|2023-12-26 04:50:00|8756.6|8751.6|8760.4|8755.4|8761.8|8756.8|8756.5|8751.5|0
1703566500000|2023-12-26 04:55:00|8760.3|8755.3|8758.6|8753.6|8760.3|8755.3|8758.3|8753.3|0
1703566800000|2023-12-26 05:00:00|8758.5|8753.5|8759.5|8754.5|8759.6|8754.6|8757.8|8752.8|0
1703567100000|2023-12-26 05:05:00|8759.6|8754.6|8758.9|8753.9|8760|8755|8757.8|8752.8|0
1703567400000|2023-12-26 05:10:00|8758.8|8753.8|8757.3|8752.3|8759.1|8754.1|8757.3|8752.3|0
1703567700000|2023-12-26 05:15:00|8757.4|8752.4|8757.5|8752.5|8758.2|8753.2|8757.4|8752.4|0
1703568000000|2023-12-26 05:20:00|8757.6|8752.6|8759.4|8754.4|8759.9|8754.9|8757.5|8752.5|0
1703568300000|2023-12-26 05:25:00|8759.3|8754.3|8759.9|8754.9|8760.1|8755.1|8758.7|8753.7|0
1703568600000|2023-12-26 05:30:00|8759.8|8754.8|8760|8755|8760.9|8755.9|8759.6|8754.6|0
1703568900000|2023-12-26 05:35:00|8759.9|8754.9|8758.9|8753.9|8760.1|8755.1|8757.8|8752.8|0
1703569200000|2023-12-26 05:40:00|8758.8|8753.8|8760.6|8755.6|8761|8756|8758.7|8753.7|0
1703569500000|2023-12-26 05:45:00|8760.7|8755.7|8761|8756|8761.1|8756.1|8760.4|8755.4|0
1703569800000|2023-12-26 05:50:00|8760.9|8755.9|8759.1|8754.1|8760.9|8755.9|8758.8|8753.8|0
1703570100000|2023-12-26 05:55:00|8759.2|8754.2|8759.5|8754.5|8760.2|8755.2|8759.1|8754.1|0
1703570400000|2023-12-26 06:00:00|8759.6|8754.6|8760.4|8755.4|8760.6|8755.6|8759.5|8754.5|0
1703570700000|2023-12-26 06:05:00|8760.3|8755.3|8759.7|8754.7|8760.7|8755.7|8759.3|8754.3|0
1703571000000|2023-12-26 06:10:00|8759.6|8754.6|8759.5|8754.5|8760|8755|8758.8|8753.8|0
1703571300000|2023-12-26 06:15:00|8759.6|8754.6|8759.6|8754.6|8759.7|8754.7|8759.1|8754.1|0
1703571600000|2023-12-26 06:20:00|8759.5|8754.5|8759.6|8754.6|8759.8|8754.8|8758.3|8753.3|0
1703571900000|2023-12-26 06:25:00|8759.7|8754.7|8760.2|8755.2|8760.9|8755.9|8759.5|8754.5|0
1703572200000|2023-12-26 06:30:00|8760.1|8755.1|8761.1|8756.1|8761.3|8756.3|8760|8755|0
1703572500000|2023-12-26 06:35:00|8761.3|8756.3|8761.1|8756.1|8761.9|8756.9|8760.8|8755.8|0
1703572800000|2023-12-26 06:40:00|8761.2|8756.2|8761.2|8756.2|8761.4|8756.4|8761|8756|0
1703573100000|2023-12-26 06:45:00|8761.1|8756.1|8761.1|8756.1|8761.3|8756.3|8760.7|8755.7|0
1703573400000|2023-12-26 06:50:00|8761|8756|8761.3|8756.3|8761.5|8756.5|8760.9|8755.9|0
1703573700000|2023-12-26 06:55:00|8761.4|8756.4|8760.5|8755.5|8761.5|8756.5|8760.3|8755.3|0
1703574000000|2023-12-26 07:00:00|8760.6|8755.6|8761.8|8756.8|8761.9|8756.9|8760.2|8755.2|0
1703574300000|2023-12-26 07:05:00|8761.9|8756.9|8763.1|8758.1|8763.9|8758.9|8761.1|8756.1|0
1703574600000|2023-12-26 07:10:00|8763.2|8758.2|8763.6|8758.6|8763.7|8758.7|8762.8|8757.8|0
1703574900000|2023-12-26 07:15:00|8763.5|8758.5|8766|8761|8766|8761|8763.3|8758.3|0
1703575200000|2023-12-26 07:20:00|8766.2|8761.2|8764.4|8759.4|8766.2|8761.2|8764.2|8759.2|0
1703575500000|2023-12-26 07:25:00|8764.2|8759.2|8765|8760|8765.1|8760.1|8763.5|8758.5|0
1703575800000|2023-12-26 07:30:00|8765.1|8760.1|8765.4|8760.4|8766.2|8761.2|8764.7|8759.7|0
1703576100000|2023-12-26 07:35:00|8765.3|8760.3|8764.8|8759.8|8765.9|8760.9|8764.8|8759.8|0
1703576400000|2023-12-26 07:40:00|8764.9|8759.9|8764.8|8759.8|8765|8760|8764.4|8759.4|0
1703576700000|2023-12-26 07:45:00|8764.9|8759.9|8763.9|8758.9|8765.5|8760.5|8763.6|8758.6|0
1703577000000|2023-12-26 07:50:00|8763.8|8758.8|8763.7|8758.7|8764.2|8759.2|8763.4|8758.4|0
1703577300000|2023-12-26 07:55:00|8763.6|8758.6|8764.5|8759.5|8764.7|8759.7|8763.4|8758.4|0
1703577600000|2023-12-26 08:00:00|8764.7|8759.7|8764.5|8759.5|8765.8|8760.8|8763.8|8758.8|0
1703577900000|2023-12-26 08:05:00|8764.4|8759.4|8762.6|8757.6|8764.5|8759.5|8761.5|8756.5|0
1703578200000|2023-12-26 08:10:00|8762.5|8757.5|8762.4|8757.4|8762.9|8757.9|8762|8757|0
1703578500000|2023-12-26 08:15:00|8762.6|8757.6|8761.6|8756.6|8762.6|8757.6|8761.6|8756.6|0
1703578800000|2023-12-26 08:20:00|8761.7|8756.7|8760.6|8755.6|8762.6|8757.6|8760.6|8755.6|0
1703579100000|2023-12-26 08:25:00|8760.5|8755.5|8761.4|8756.4|8761.4|8756.4|8760.5|8755.5|0
1703579400000|2023-12-26 08:30:00|8761.3|8756.3|8761.2|8756.2|8761.8|8756.8|8760.5|8755.5|0
1703579700000|2023-12-26 08:35:00|8760.9|8755.9|8760.5|8755.5|8761.2|8756.2|8760|8755|0
1703580000000|2023-12-26 08:40:00|8760.7|8755.7|8759.4|8754.4|8760.8|8755.8|8759.1|8754.1|0
1703580300000|2023-12-26 08:45:00|8759.3|8754.3|8758.8|8753.8|8759.7|8754.7|8758.2|8753.2|0
1703580600000|2023-12-26 08:50:00|8758.9|8753.9|8758.8|8753.8|8759.2|8754.2|8758.8|8753.8|0
1703580900000|2023-12-26 08:55:00|8758.9|8753.9|8759.3|8754.3|8759.9|8754.9|8758.7|8753.7|0
1703581200000|2023-12-26 09:00:00|8758.9|8753.9|8745.9|8742.9|8759.1|8754.1|8731.9|8728.9|0
1703581500000|2023-12-26 09:05:00|8746|8743|8750.7|8747.7|8751.7|8748.7|8744.8|8741.8|0
1703581800000|2023-12-26 09:10:00|8750.6|8747.6|8751.1|8748.1|8752.1|8749.1|8749.3|8746.3|0
1703582100000|2023-12-26 09:15:00|8751.8|8748.8|8749.7|8746.7|8751.8|8748.8|8749|8746|0
1703582400000|2023-12-26 09:20:00|8749.5|8746.5|8746.4|8743.4|8749.9|8746.9|8746.4|8743.4|0
1703582700000|2023-12-26 09:25:00|8746.5|8743.5|8748.5|8745.5|8749.3|8746.3|8746.2|8743.2|0
1703583000000|2023-12-26 09:30:00|8748.4|8745.4|8750.8|8747.8|8758.3|8755.3|8748.4|8745.4|0
1703583300000|2023-12-26 09:35:00|8750.7|8747.7|8752.1|8749.1|8753|8750|8747.8|8744.8|0
1703583600000|2023-12-26 09:40:00|8752.4|8749.4|8751.3|8748.3|8752.9|8749.9|8750.4|8747.4|0
1703583900000|2023-12-26 09:45:00|8751.4|8748.4|8750.8|8747.8|8751.6|8748.6|8749.6|8746.6|0
1703584200000|2023-12-26 09:50:00|8750.9|8747.9|8751.1|8748.1|8752.9|8749.9|8750.1|8747.1|0
1703584500000|2023-12-26 09:55:00|8750.9|8747.9|8751.9|8748.9|8752.4|8749.4|8750.3|8747.3|0
1703584800000|2023-12-26 10:00:00|8752.1|8749.1|8753.3|8750.3|8754|8751|8750.6|8747.6|0
1703585100000|2023-12-26 10:05:00|8753|8750|8753|8750|8753.2|8750.2|8752.1|8749.1|0
1703585400000|2023-12-26 10:10:00|8752.8|8749.8|8752.1|8749.1|8753|8750|8752.1|8749.1|0
1703585700000|2023-12-26 10:15:00|8752.2|8749.2|8751.6|8748.6|8752.2|8749.2|8751.4|8748.4|0
1703586000000|2023-12-26 10:20:00|8751.2|8748.2|8749.2|8746.2|8751.4|8748.4|8749|8746|0
1703586300000|2023-12-26 10:25:00|8749.3|8746.3|8749|8746|8749.4|8746.4|8748.6|8745.6|0
1703586600000|2023-12-26 10:30:00|8748.9|8745.9|8750|8747|8756.4|8753.4|8748.9|8745.9|0
1703586900000|2023-12-26 10:35:00|8750.2|8747.2|8750.8|8747.8|8751.9|8748.9|8750.2|8747.2|0
1703587200000|2023-12-26 10:40:00|8750.7|8747.7|8750.5|8747.5|8751.6|8748.6|8750.5|8747.5|0
1703587500000|2023-12-26 10:45:00|8750.6|8747.6|8749.4|8746.4|8750.6|8747.6|8749.1|8746.1|0
1703587800000|2023-12-26 10:50:00|8749|8746|8749|8746|8749.2|8746.2|8748.7|8745.7|0
1703588100000|2023-12-26 10:55:00|8749.1|8746.1|8749.3|8746.3|8749.8|8746.8|8749|8746|0
1703588400000|2023-12-26 11:00:00|8749.2|8746.2|8749|8746|8749.2|8746.2|8748.5|8745.5|0
1703588700000|2023-12-26 11:05:00|8748.7|8745.7|8748.7|8745.7|8749.2|8746.2|8748.6|8745.6|0
1703589000000|2023-12-26 11:10:00|8748.6|8745.6|8747.3|8744.3|8749.2|8746.2|8747.1|8744.1|0
1703589300000|2023-12-26 11:15:00|8747.4|8744.4|8746.7|8743.7|8748.3|8745.3|8745.6|8742.6|0
1703589600000|2023-12-26 11:20:00|8746.8|8743.8|8748.1|8745.1|8748.1|8745.1|8746|8743|0
1703589900000|2023-12-26 11:25:00|8748.4|8745.4|8748.4|8745.4|8748.8|8745.8|8747.7|8744.7|0
1703590200000|2023-12-26 11:30:00|8748.3|8745.3|8747.2|8744.2|8748.3|8745.3|8746.8|8743.8|0
1703590500000|2023-12-26 11:35:00|8747|8744|8747.2|8744.2|8747.4|8744.4|8747|8744|0
1703590800000|2023-12-26 11:40:00|8747.3|8744.3|8748|8745|8748.1|8745.1|8747|8744|0
1703591100000|2023-12-26 11:45:00|8747.8|8744.8|8746.7|8743.7|8748|8745|8746.5|8743.5|0
1703591400000|2023-12-26 11:50:00|8746.5|8743.5|8746.7|8743.7|8747.3|8744.3|8746.3|8743.3|0
1703591700000|2023-12-26 11:55:00|8746.6|8743.6|8746.9|8743.9|8747.3|8744.3|8746.5|8743.5|0
1703592000000|2023-12-26 12:00:00|8747.4|8744.4|8754.7|8751.7|8755.7|8752.7|8747|8744|0
1703592300000|2023-12-26 12:05:00|8755.1|8752.1|8749.7|8746.7|8755.4|8752.4|8748.2|8745.2|0
1703592600000|2023-12-26 12:10:00|8749.3|8746.3|8749.6|8746.6|8751.3|8748.3|8749.3|8746.3|0
1703592900000|2023-12-26 12:15:00|8749.7|8746.7|8748.9|8745.9|8750|8747|8748.4|8745.4|0
1703593200000|2023-12-26 12:20:00|8748.8|8745.8|8749.1|8746.1|8749.7|8746.7|8748.8|8745.8|0
1703593500000|2023-12-26 12:25:00|8748.9|8745.9|8748.9|8745.9|8749.2|8746.2|8748.6|8745.6|0
1703593800000|2023-12-26 12:30:00|8749.1|8746.1|8751.8|8748.8|8751.8|8748.8|8749.1|8746.1|0
1703594100000|2023-12-26 12:35:00|8751.9|8748.9|8751.7|8748.7|8752.6|8749.6|8751.4|8748.4|0
1703594400000|2023-12-26 12:40:00|8751.6|8748.6|8752.8|8749.8|8753.2|8750.2|8751.6|8748.6|0
1703594700000|2023-12-26 12:45:00|8752.7|8749.7|8754.2|8751.2|8754.7|8751.7|8752.5|8749.5|0
1703595000000|2023-12-26 12:50:00|8754.1|8751.1|8755.7|8752.7|8755.7|8752.7|8753.9|8750.9|0
1703595300000|2023-12-26 12:55:00|8755.9|8752.9|8757.7|8754.7|8757.8|8754.8|8755.7|8752.7|0
1703595600000|2023-12-26 13:00:00|8757.4|8754.4|8755.9|8752.9|8758.9|8755.9|8755.3|8752.3|0
1703595900000|2023-12-26 13:05:00|8755.8|8752.8|8755.8|8752.8|8756.5|8753.5|8755.7|8752.7|0
1703596200000|2023-12-26 13:10:00|8755.7|8752.7|8754.5|8751.5|8755.7|8752.7|8754.5|8751.5|0
1703596500000|2023-12-26 13:15:00|8754.4|8751.4|8754.9|8751.9|8754.9|8751.9|8754.3|8751.3|0
1703596800000|2023-12-26 13:20:00|8754.8|8751.8|8756.5|8753.5|8756.6|8753.6|8754.6|8751.6|0
1703597100000|2023-12-26 13:25:00|8756.6|8753.6|8755.9|8752.9|8757.1|8754.1|8755.9|8752.9|0
1703597400000|2023-12-26 13:30:00|8754.4|8751.4|8752.5|8749.5|8756.4|8753.4|8752.5|8749.5|0
1703597700000|2023-12-26 13:35:00|8752.7|8749.7|8749.8|8746.8|8752.8|8749.8|8749.5|8746.5|0
1703598000000|2023-12-26 13:40:00|8749.7|8746.7|8746.8|8743.8|8750.4|8747.4|8746.8|8743.8|0
1703598300000|2023-12-26 13:45:00|8746.9|8743.9|8747.4|8744.4|8748.3|8745.3|8746.7|8743.7|0
1703598600000|2023-12-26 13:50:00|8747.5|8744.5|8749.7|8746.7|8749.7|8746.7|8747.3|8744.3|0
1703598900000|2023-12-26 13:55:00|8749.8|8746.8|8750.6|8747.6|8751.6|8748.6|8748.8|8745.8|0
1703599200000|2023-12-26 14:00:00|8750.5|8747.5|8749.9|8746.9|8751.6|8748.6|8749.7|8746.7|0
1703599500000|2023-12-26 14:05:00|8750|8747|8754.8|8751.8|8754.9|8751.9|8750|8747|0
1703599800000|2023-12-26 14:10:00|8754.6|8751.6|8754|8751|8755.2|8752.2|8753.8|8750.8|0
1703600100000|2023-12-26 14:15:00|8754.1|8751.1|8755.9|8752.9|8756.3|8753.3|8752.2|8749.2|0
1703600400000|2023-12-26 14:20:00|8755.8|8752.8|8757.9|8754.9|8757.9|8754.9|8755.4|8752.4|0
1703600700000|2023-12-26 14:25:00|8756.2|8753.2|8754.1|8751.1|8757.7|8754.7|8752.8|8749.8|0
1703601000000|2023-12-26 14:30:00|8753.9|8750.9|8758.1|8756.3|8767.7|8765.9|8744.9|8743.1|0
1703601300000|2023-12-26 14:35:00|8760.1|8758.3|8754.8|8753|8766.9|8765.1|8752.6|8750.8|0
1703601600000|2023-12-26 14:40:00|8754.9|8753.1|8768.1|8766.3|8774.6|8772.8|8754.6|8752.8|0
1703601900000|2023-12-26 14:45:00|8768.9|8767.1|8767.1|8765.3|8773.6|8771.8|8763.5|8761.7|0
1703602200000|2023-12-26 14:50:00|8767.2|8765.4|8764.6|8762.8|8770.2|8768.4|8760.6|8758.8|0
1703602500000|2023-12-26 14:55:00|8765|8763.2|8769.3|8767.5|8770.1|8768.3|8760.8|8759|0
1703602800000|2023-12-26 15:00:00|8769.2|8767.4|8764.9|8763.1|8769.5|8767.7|8761.4|8759.6|0
1703603100000|2023-12-26 15:05:00|8765.3|8763.5|8758.2|8756.4|8766.3|8764.5|8757.1|8755.3|0
1703603400000|2023-12-26 15:10:00|8758.3|8756.5|8764|8762.2|8766.2|8764.4|8758.2|8756.4|0
1703603700000|2023-12-26 15:15:00|8764.3|8762.5|8764.5|8762.7|8768|8766.2|8762.6|8760.8|0
1703604000000|2023-12-26 15:20:00|8764.4|8762.6|8763.8|8762|8767.9|8766.1|8760.6|8758.8|0
1703604300000|2023-12-26 15:25:00|8764.1|8762.3|8766.2|8764.4|8770.4|8768.6|8760.1|8758.3|0
1703604600000|2023-12-26 15:30:00|8767.4|8765.6|8773.7|8771.9|8773.8|8772|8766.9|8765.1|0
1703604900000|2023-12-26 15:35:00|8773.5|8771.7|8774.7|8772.9|8776.1|8774.3|8771.7|8769.9|0
1703605200000|2023-12-26 15:40:00|8774.2|8772.4|8766.2|8764.4|8775.8|8774|8766.2|8764.4|0
1703605500000|2023-12-26 15:45:00|8766.4|8764.6|8764.2|8762.4|8767.9|8766.1|8762.3|8760.5|0
1703605800000|2023-12-26 15:50:00|8764.1|8762.3|8759.3|8757.5|8764.5|8762.7|8753.2|8751.4|0
1703606100000|2023-12-26 15:55:00|8760.2|8758.4|8764.1|8762.3|8765.7|8763.9|8760|8758.2|0
1703606400000|2023-12-26 16:00:00|8764.2|8762.4|8759.7|8757.9|8765.4|8763.6|8755.7|8753.9|0
1703606700000|2023-12-26 16:05:00|8759.8|8758|8763.9|8762.1|8765.4|8763.6|8758.5|8756.7|0
1703607000000|2023-12-26 16:10:00|8764.1|8762.3|8769.1|8767.3|8770.5|8768.7|8760.5|8758.7|0
1703607300000|2023-12-26 16:15:00|8768.5|8766.7|8760.5|8758.7|8769.4|8767.6|8758.8|8757|0
1703607600000|2023-12-26 16:20:00|8760.2|8758.4|8755.9|8754.1|8762|8760.2|8755.9|8754.1|0
1703607900000|2023-12-26 16:25:00|8755.4|8753.6|8759.9|8758.1|8760.2|8758.4|8754.4|8752.6|0
1703608200000|2023-12-26 16:30:00|8759.8|8758|8764.2|8762.4|8765.6|8763.8|8759.8|8758|0
1703608500000|2023-12-26 16:35:00|8764.3|8762.5|8765.1|8763.3|8768.1|8766.3|8762.3|8760.5|0
1703608800000|2023-12-26 16:40:00|8764.9|8763.1|8761.2|8759.4|8767.2|8765.4|8759.9|8758.1|0
1703609100000|2023-12-26 16:45:00|8761.1|8759.3|8765|8763.2|8766.2|8764.4|8760.3|8758.5|0
1703609400000|2023-12-26 16:50:00|8765.2|8763.4|8768.1|8766.3|8768.4|8766.6|8764.7|8762.9|0
1703609700000|2023-12-26 16:55:00|8767.8|8766|8764.4|8762.6|8767.9|8766.1|8762.3|8760.5|0
1703610000000|2023-12-26 17:00:00|8763.3|8761.5|8761.4|8759.6|8764.2|8762.4|8758.5|8756.7|0
1703610300000|2023-12-26 17:05:00|8761.6|8759.8|8758.7|8756.9|8762.2|8760.4|8758.3|8756.5|0
1703610600000|2023-12-26 17:10:00|8758.9|8757.1|8762|8760.2|8762.5|8760.7|8758.5|8756.7|0
1703610900000|2023-12-26 17:15:00|8762.1|8760.3|8762.6|8760.8|8765.3|8763.5|8760.7|8758.9|0
1703611200000|2023-12-26 17:20:00|8762.7|8760.9|8758.3|8756.5|8763|8761.2|8756.9|8755.1|0
1703611500000|2023-12-26 17:25:00|8758|8756.2|8759.7|8757.9|8761.6|8759.8|8757.6|8755.8|0
1703611800000|2023-12-26 17:30:00|8759.9|8758.1|8758.9|8757.1|8761.8|8760|8757.2|8755.4|0
1703612100000|2023-12-26 17:35:00|8758.5|8756.7|8756.8|8755|8761.7|8759.9|8755.9|8754.1|0
1703612400000|2023-12-26 17:40:00|8757.2|8755.4|8757.4|8755.6|8758.8|8757|8756.3|8754.5|0
1703612700000|2023-12-26 17:45:00|8757.2|8755.4|8761.4|8759.6|8763.2|8761.4|8757.2|8755.4|0
1703613000000|2023-12-26 17:50:00|8761.5|8759.7|8765|8763.2|8765.5|8763.7|8757.7|8755.9|0
1703613300000|2023-12-26 17:55:00|8764.9|8763.1|8759.8|8758|8765.4|8763.6|8757.6|8755.8|0
1703613600000|2023-12-26 18:00:00|8759.6|8757.8|8759.1|8757.3|8761.7|8759.9|8758.4|8756.6|0
1703613900000|2023-12-26 18:05:00|8759.2|8757.4|8761.2|8759.4|8761.5|8759.7|8757.8|8756|0
1703614200000|2023-12-26 18:10:00|8761.4|8759.6|8763.6|8761.8|8765|8763.2|8761.3|8759.5|0
1703614500000|2023-12-26 18:15:00|8763.3|8761.5|8765.5|8763.7|8766|8764.2|8761.9|8760.1|0
1703614800000|2023-12-26 18:20:00|8765.4|8763.6|8771.7|8769.9|8772.3|8770.5|8765.3|8763.5|0
1703615100000|2023-12-26 18:25:00|8772.2|8770.4|8773.1|8771.3|8773.1|8771.3|8769.9|8768.1|0
1703615400000|2023-12-26 18:30:00|8773.3|8771.5|8777.6|8775.8|8779.1|8777.3|8773.3|8771.5|0
1703615700000|2023-12-26 18:35:00|8777.5|8775.7|8771|8769.2|8778.2|8776.4|8771|8769.2|0
1703616000000|2023-12-26 18:40:00|8771.3|8769.5|8772.8|8771|8773.6|8771.8|8769|8767.2|0
1703616300000|2023-12-26 18:45:00|8772.5|8770.7|8773.8|8772|8774.9|8773.1|8772.1|8770.3|0
1703616600000|2023-12-26 18:50:00|8773.9|8772.1|8773.5|8771.7|8774.4|8772.6|8771.8|8770|0
1703616900000|2023-12-26 18:55:00|8773.6|8771.8|8771.5|8769.7|8774.8|8773|8768.9|8767.1|0
1703617200000|2023-12-26 19:00:00|8771.7|8769.9|8771.2|8769.4|8774.5|8772.7|8770.6|8768.8|0
1703617500000|2023-12-26 19:05:00|8771.5|8769.7|8774.6|8772.8|8774.8|8773|8770.3|8768.5|0
1703617800000|2023-12-26 19:10:00|8774.8|8773|8772.6|8770.8|8776.4|8774.6|8772.3|8770.5|0
1703618100000|2023-12-26 19:15:00|8772.7|8770.9|8773.7|8771.9|8775.6|8773.8|8772.3|8770.5|0
1703618400000|2023-12-26 19:20:00|8773.9|8772.1|8776.1|8774.3|8776.5|8774.7|8773.6|8771.8|0
1703618700000|2023-12-26 19:25:00|8776|8774.2|8775|8773.2|8777.1|8775.3|8772.5|8770.7|0
1703619000000|2023-12-26 19:30:00|8775.6|8773.8|8776.1|8774.3|8778.4|8776.6|8774.8|8773|0
1703619300000|2023-12-26 19:35:00|8776.4|8774.6|8777.6|8775.8|8778.5|8776.7|8775.9|8774.1|0
1703619600000|2023-12-26 19:40:00|8777.7|8775.9|8773|8771.2|8777.9|8776.1|8773|8771.2|0
1703619900000|2023-12-26 19:45:00|8772.9|8771.1|8773.5|8771.7|8776.3|8774.5|8772.6|8770.8|0
1703620200000|2023-12-26 19:50:00|8773.7|8771.9|8774.5|8772.7|8775.5|8773.7|8772.1|8770.3|0
1703620500000|2023-12-26 19:55:00|8774.4|8772.6|8776.5|8774.7|8776.9|8775.1|8773.4|8771.6|0
1703620800000|2023-12-26 20:00:00|8776.6|8774.8|8780|8778.2|8780.6|8778.8|8776.2|8774.4|0
1703621100000|2023-12-26 20:05:00|8779.9|8778.1|8780.1|8778.3|8783.2|8781.4|8779.4|8777.6|0
1703621400000|2023-12-26 20:10:00|8779.9|8778.1|8781|8779.2|8782|8780.2|8779.2|8777.4|0
1703621700000|2023-12-26 20:15:00|8781.1|8779.3|8782.7|8780.9|8782.8|8781|8779|8777.2|0
1703622000000|2023-12-26 20:20:00|8782.8|8781|8786.3|8784.5|8786.3|8784.5|8782.3|8780.5|0
1703622300000|2023-12-26 20:25:00|8786.1|8784.3|8788.1|8786.3|8792.5|8790.7|8786|8784.2|0
1703622600000|2023-12-26 20:30:00|8788.3|8786.5|8795.6|8793.8|8796|8794.2|8788.3|8786.5|0
1703622900000|2023-12-26 20:35:00|8795.5|8793.7|8791.2|8789.4|8796.2|8794.4|8789.2|8787.4|0
1703623200000|2023-12-26 20:40:00|8790.7|8788.9|8789.9|8788.1|8791.9|8790.1|8789.2|8787.4|0
1703623500000|2023-12-26 20:45:00|8790.1|8788.3|8790.6|8788.8|8793.7|8791.9|8788|8786.2|0
1703623800000|2023-12-26 20:50:00|8790.5|8788.7|8782.1|8780.3|8792.6|8790.8|8781.6|8779.8|0
1703624100000|2023-12-26 20:55:00|8781.9|8780.1|8781.7|8779.9|8783.5|8781.7|8776.5|8774.7|0
1703624400000|2023-12-26 21:00:00|8782.3|8779.3|8783.1|8780.1|8786|8783|8779.6|8776.6|0
1703624700000|2023-12-26 21:05:00|8783.2|8780.2|8781.9|8778.9|8783.4|8780.4|8781.5|8778.5|0
1703625000000|2023-12-26 21:10:00|8782|8779|8783.2|8780.2|8783.5|8780.5|8781.9|8778.9|0
1703625300000|2023-12-26 21:15:00|8783.3|8780.3|8784.4|8781.4|8784.4|8781.4|8782.7|8779.7|0
1703625600000|2023-12-26 21:20:00|8784.3|8781.3|8783.3|8780.3|8784.5|8781.5|8783.2|8780.2|0
1703625900000|2023-12-26 21:25:00|8784.1|8781.1|8783.2|8780.2|8784.3|8781.3|8783.1|8780.1|0
1703626200000|2023-12-26 21:30:00|8783.3|8780.3|8783.9|8780.9|8784|8781|8783|8780|0
1703626500000|2023-12-26 21:35:00|8783.7|8780.7|8784|8781|8784.1|8781.1|8783.3|8780.3|0
1703626800000|2023-12-26 21:40:00|8783.9|8780.9|8784.1|8781.1|8784.5|8781.5|8783.8|8780.8|0
1703627100000|2023-12-26 21:45:00|8784.2|8781.2|8784.3|8781.3|8784.7|8781.7|8784.1|8781.1|0
1703627400000|2023-12-26 21:50:00|8784.2|8781.2|8783.3|8780.3|8784.4|8781.4|8783.3|8780.3|0
1703627700000|2023-12-26 21:55:00|8783.6|8780.6|8782.9|8779.9|8783.6|8780.6|8782.8|8779.8|0
1703628000000|2023-12-26 22:00:00|8783|8780|8783|8780|8783.2|8780.2|8782.9|8779.9|0
1703628300000|2023-12-26 22:05:00|8782.9|8779.9|8783.3|8780.3|8783.4|8780.4|8782.7|8779.7|0
1703628600000|2023-12-26 22:10:00|8782.8|8779.8|8782.8|8779.8|8783.3|8780.3|8782.7|8779.7|0
1703628900000|2023-12-26 22:15:00|8782.7|8779.7|8782.9|8779.9|8782.9|8779.9|8782.4|8779.4|0
1703629200000|2023-12-26 22:20:00|8782.8|8779.8|8782.6|8779.6|8782.9|8779.9|8782.6|8779.6|0
1703629500000|2023-12-26 22:25:00|8782.7|8779.7|8783.2|8780.2|8783.2|8780.2|8782.6|8779.6|0
1703629800000|2023-12-26 22:30:00|8783.3|8780.3|8783.1|8780.1|8783.4|8780.4|8783|8780|0
1703630100000|2023-12-26 22:35:00|8783|8780|8783.8|8780.8|8784|8781|8782.9|8779.9|0
1703630400000|2023-12-26 22:40:00|8783.9|8780.9|8784.7|8781.7|8784.7|8781.7|8783.3|8780.3|0
1703630700000|2023-12-26 22:45:00|8784.6|8781.6|8785.3|8782.3|8785.4|8782.4|8784.6|8781.6|0
1703631000000|2023-12-26 22:50:00|8785.4|8782.4|8785.4|8782.4|8785.5|8782.5|8784.9|8781.9|0
1703631300000|2023-12-26 22:55:00|8785.3|8782.3|8785.4|8782.4|8785.5|8782.5|8785.2|8782.2|0
1703631600000|2023-12-26 23:00:00|8785.3|8782.3|8786.1|8783.1|8786.1|8783.1|8785.3|8782.3|0
1703631900000|2023-12-26 23:05:00|8786|8783|8786.8|8783.8|8786.8|8783.8|8785.6|8782.6|0
1703632200000|2023-12-26 23:10:00|8786.7|8783.7|8787.1|8784.1|8787.7|8784.7|8786.6|8783.6|0
1703632500000|2023-12-26 23:15:00|8787|8784|8786.6|8783.6|8787.4|8784.4|8786.3|8783.3|0
1703632800000|2023-12-26 23:20:00|8786.5|8783.5|8786.3|8783.3|8786.6|8783.6|8786.3|8783.3|0
1703633100000|2023-12-26 23:25:00|8786.4|8783.4|8786.3|8783.3|8786.4|8783.4|8786.2|8783.2|0
1703633400000|2023-12-26 23:30:00|8786.2|8783.2|8785.8|8782.8|8786.3|8783.3|8785.8|8782.8|0
1703633700000|2023-12-26 23:35:00|8785.9|8782.9|8786.5|8783.5|8786.6|8783.6|8785.6|8782.6|0
1703634000000|2023-12-26 23:40:00|8786.4|8783.4|8785.2|8782.2|8786.7|8783.7|8785.1|8782.1|0
1703634300000|2023-12-26 23:45:00|8785.1|8782.1|8785.2|8782.2|8785.3|8782.3|8785.1|8782.1|0
1703634600000|2023-12-26 23:50:00|8785.1|8782.1|8785.3|8782.3|8785.4|8782.4|8785.1|8782.1|0
1703634900000|2023-12-26 23:55:00|8785.4|8782.4|8785.2|8782.2|8785.5|8782.5|8785.1|8782.1|0
1703635200000|2023-12-27 00:00:00|8784.9|8781.9|8785|8782|8785.3|8782.3|8784.6|8781.6|0
1703635500000|2023-12-27 00:05:00|8785.1|8782.1|8785.2|8782.2|8785.4|8782.4|8785.1|8782.1|0
1703635800000|2023-12-27 00:10:00|8784.9|8781.9|8785.2|8782.2|8785.3|8782.3|8784.9|8781.9|0
1703636100000|2023-12-27 00:15:00|8785.1|8782.1|8785|8782|8785.5|8782.5|8785|8782|0
1703636400000|2023-12-27 00:20:00|8785.1|8782.1|8785.5|8782.5|8785.6|8782.6|8784.9|8781.9|0
1703636700000|2023-12-27 00:25:00|8785.6|8782.6|8785.4|8782.4|8785.8|8782.8|8785.1|8782.1|0
1703637000000|2023-12-27 00:30:00|8785.5|8782.5|8784.9|8781.9|8785.6|8782.6|8784.9|8781.9|0
1703637300000|2023-12-27 00:35:00|8784.8|8781.8|8785.2|8782.2|8785.2|8782.2|8784.5|8781.5|0
1703637600000|2023-12-27 00:40:00|8785|8782|8785.3|8782.3|8785.5|8782.5|8785|8782|0
1703637900000|2023-12-27 00:45:00|8785.4|8782.4|8785|8782|8785.7|8782.7|8784.8|8781.8|0
1703638200000|2023-12-27 00:50:00|8785.1|8782.1|8785.3|8782.3|8785.6|8782.6|8784.2|8781.2|0
1703638500000|2023-12-27 00:55:00|8785.4|8782.4|8785.3|8780.3|8785.5|8782.5|8784.1|8780.3|0
1703638800000|2023-12-27 01:00:00|8785.5|8780.5|8784.5|8779.5|8785.5|8780.5|8784.1|8779.1|0
1703639100000|2023-12-27 01:05:00|8784.4|8779.4|8784.3|8779.3|8785.1|8780.1|8783.5|8778.5|0
1703639400000|2023-12-27 01:10:00|8784.5|8779.5|8784.5|8779.5|8785|8780|8783.8|8778.8|0
1703639700000|2023-12-27 01:15:00|8784.3|8779.3|8785.6|8780.6|8787.1|8782.1|8783.4|8778.4|0
1703640000000|2023-12-27 01:20:00|8785.5|8780.5|8783.3|8778.3|8785.8|8780.8|8783.3|8778.3|0
1703640300000|2023-12-27 01:25:00|8783.2|8778.2|8782.3|8777.3|8783.7|8778.7|8782|8777|0
1703640600000|2023-12-27 01:30:00|8782.2|8777.2|8781.9|8776.9|8783.2|8778.2|8780.9|8775.9|0
1703640900000|2023-12-27 01:35:00|8781.8|8776.8|8784.8|8779.8|8784.8|8779.8|8781.5|8776.5|0
1703641200000|2023-12-27 01:40:00|8784.7|8779.7|8783.5|8778.5|8785|8780|8782.9|8777.9|0
1703641500000|2023-12-27 01:45:00|8783.6|8778.6|8784.6|8779.6|8784.8|8779.8|8782.7|8777.7|0
1703641800000|2023-12-27 01:50:00|8784.5|8779.5|8785.7|8780.7|8785.7|8780.7|8783.4|8778.4|0
1703642100000|2023-12-27 01:55:00|8785.8|8780.8|8785.3|8780.3|8786|8781|8785.1|8780.1|0
1703642400000|2023-12-27 02:00:00|8785.4|8780.4|8785.5|8780.5|8785.8|8780.8|8784.8|8779.8|0
1703642700000|2023-12-27 02:05:00|8785.4|8780.4|8784.7|8779.7|8785.4|8780.4|8784.3|8779.3|0
1703643000000|2023-12-27 02:10:00|8784.8|8779.8|8784.2|8779.2|8785.5|8780.5|8784.2|8779.2|0
1703643300000|2023-12-27 02:15:00|8784.1|8779.1|8784.1|8779.1|8785|8780|8783.8|8778.8|0
1703643600000|2023-12-27 02:20:00|8784|8779|8784|8779|8784.8|8779.8|8783.5|8778.5|0
1703643900000|2023-12-27 02:25:00|8784.1|8779.1|8783|8778|8784.1|8779.1|8783|8778|0
1703644200000|2023-12-27 02:30:00|8783.1|8778.1|8785.6|8780.6|8785.7|8780.7|8782.8|8777.8|0
1703644500000|2023-12-27 02:35:00|8785.7|8780.7|8787.2|8782.2|8787.2|8782.2|8785.5|8780.5|0
1703644800000|2023-12-27 02:40:00|8787.1|8782.1|8785.8|8780.8|8787.2|8782.2|8785.6|8780.6|0
1703645100000|2023-12-27 02:45:00|8785.9|8780.9|8784.6|8779.6|8786|8781|8784.1|8779.1|0
1703645400000|2023-12-27 02:50:00|8784.5|8779.5|8785.3|8780.3|8785.8|8780.8|8784.1|8779.1|0
1703645700000|2023-12-27 02:55:00|8785.2|8780.2|8783.5|8778.5|8785.5|8780.5|8783.2|8778.2|0
1703646000000|2023-12-27 03:00:00|8783.6|8778.6|8783.6|8778.6|8784.1|8779.1|8783.1|8778.1|0
1703646300000|2023-12-27 03:05:00|8783.5|8778.5|8782.4|8777.4|8783.5|8778.5|8782.3|8777.3|0
1703646600000|2023-12-27 03:10:00|8782.5|8777.5|8782.8|8777.8|8783.6|8778.6|8782.4|8777.4|0
1703646900000|2023-12-27 03:15:00|8782.9|8777.9|8783.3|8778.3|8784|8779|8782.6|8777.6|0
1703647200000|2023-12-27 03:20:00|8783.4|8778.4|8784.6|8779.6|8785.1|8780.1|8783.3|8778.3|0
1703647500000|2023-12-27 03:25:00|8784.7|8779.7|8783.9|8778.9|8784.9|8779.9|8783.6|8778.6|0
1703647800000|2023-12-27 03:30:00|8783.8|8778.8|8782.8|8777.8|8784|8779|8782.3|8777.3|0
1703648100000|2023-12-27 03:35:00|8782.7|8777.7|8782.3|8777.3|8782.8|8777.8|8781.5|8776.5|0
1703648400000|2023-12-27 03:40:00|8782.2|8777.2|8782|8777|8783|8778|8781.6|8776.6|0
1703648700000|2023-12-27 03:45:00|8782.1|8777.1|8781.6|8776.6|8782.9|8777.9|8781.6|8776.6|0
1703649000000|2023-12-27 03:50:00|8781.7|8776.7|8781.7|8776.7|8782.2|8777.2|8781.3|8776.3|0
1703649300000|2023-12-27 03:55:00|8781.8|8776.8|8781.2|8776.2|8781.8|8776.8|8781|8776|0
1703649600000|2023-12-27 04:00:00|8781.3|8776.3|8781.5|8776.5|8781.8|8776.8|8780.7|8775.7|0
1703649900000|2023-12-27 04:05:00|8781.6|8776.6|8782.3|8777.3|8782.5|8777.5|8780.6|8775.6|0
1703650200000|2023-12-27 04:10:00|8782.4|8777.4|8783.8|8778.8|8784.1|8779.1|8782.3|8777.3|0
1703650500000|2023-12-27 04:15:00|8783.9|8778.9|8783.8|8778.8|8784.1|8779.1|8783|8778|0
1703650800000|2023-12-27 04:20:00|8783.7|8778.7|8784.5|8779.5|8784.9|8779.9|8783.6|8778.6|0
1703651100000|2023-12-27 04:25:00|8784.4|8779.4|8784.8|8779.8|8785.3|8780.3|8784.4|8779.4|0
1703651400000|2023-12-27 04:30:00|8784.9|8779.9|8784.4|8779.4|8785|8780|8784|8779|0
1703651700000|2023-12-27 04:35:00|8784.5|8779.5|8783.7|8778.7|8784.5|8779.5|8783.6|8778.6|0
1703652000000|2023-12-27 04:40:00|8783.8|8778.8|8784|8779|8784.7|8779.7|8783.7|8778.7|0
1703652300000|2023-12-27 04:45:00|8783.9|8778.9|8783.4|8778.4|8784.2|8779.2|8783.2|8778.2|0
1703652600000|2023-12-27 04:50:00|8783.5|8778.5|8783.6|8778.6|8783.7|8778.7|8783.1|8778.1|0
1703652900000|2023-12-27 04:55:00|8783.7|8778.7|8784.7|8779.7|8785|8780|8783.6|8778.6|0
1703653200000|2023-12-27 05:00:00|8784.6|8779.6|8783.7|8778.7|8784.7|8779.7|8782.4|8777.4|0
1703653500000|2023-12-27 05:05:00|8783.6|8778.6|8783.4|8778.4|8783.9|8778.9|8782.6|8777.6|0
1703653800000|2023-12-27 05:10:00|8783.3|8778.3|8784.7|8779.7|8785|8780|8782.9|8777.9|0
1703654100000|2023-12-27 05:15:00|8784.6|8779.6|8786.3|8781.3|8786.5|8781.5|8784.5|8779.5|0
1703654400000|2023-12-27 05:20:00|8786.2|8781.2|8785.2|8780.2|8786.3|8781.3|8784.5|8779.5|0
1703654700000|2023-12-27 05:25:00|8785.3|8780.3|8786|8781|8786.9|8781.9|8785.2|8780.2|0
1703655000000|2023-12-27 05:30:00|8786.1|8781.1|8786.3|8781.3|8786.7|8781.7|8786|8781|0
1703655300000|2023-12-27 05:35:00|8786.2|8781.2|8787|8782|8787.6|8782.6|8786|8781|0
1703655600000|2023-12-27 05:40:00|8786.9|8781.9|8786.1|8781.1|8787|8782|8786|8781|0
1703655900000|2023-12-27 05:45:00|8786.2|8781.2|8786.5|8781.5|8786.5|8781.5|8785.7|8780.7|0
1703656200000|2023-12-27 05:50:00|8786.6|8781.6|8788|8783|8788.2|8783.2|8786.5|8781.5|0
1703656500000|2023-12-27 05:55:00|8788.1|8783.1|8788.7|8783.7|8788.7|8783.7|8787.8|8782.8|0
1703656800000|2023-12-27 06:00:00|8788.8|8783.8|8789|8784|8789.3|8784.3|8787.7|8782.7|0
1703657100000|2023-12-27 06:05:00|8788.9|8783.9|8788.7|8783.7|8789.7|8784.7|8788.3|8783.3|0
1703657400000|2023-12-27 06:10:00|8788.6|8783.6|8787.1|8782.1|8788.7|8783.7|8786.9|8781.9|0
1703657700000|2023-12-27 06:15:00|8787|8782|8787.7|8782.7|8788|8783|8786.9|8781.9|0
1703658000000|2023-12-27 06:20:00|8787.6|8782.6|8790.4|8785.4|8790.5|8785.5|8787.6|8782.6|0
1703658300000|2023-12-27 06:25:00|8790.5|8785.5|8790.2|8785.2|8791.2|8786.2|8789.7|8784.7|0
1703658600000|2023-12-27 06:30:00|8790.1|8785.1|8791.1|8786.1|8791.4|8786.4|8790.1|8785.1|0
1703658900000|2023-12-27 06:35:00|8791|8786|8790.4|8785.4|8791.6|8786.6|8790.4|8785.4|0
1703659200000|2023-12-27 06:40:00|8790.5|8785.5|8791.3|8786.3|8792.1|8787.1|8790.4|8785.4|0
1703659500000|2023-12-27 06:45:00|8791.2|8786.2|8790.6|8785.6|8791.2|8786.2|8789.8|8784.8|0
1703659800000|2023-12-27 06:50:00|8790.5|8785.5|8789.9|8784.9|8790.7|8785.7|8789.6|8784.6|0
1703660100000|2023-12-27 06:55:00|8789.8|8784.8|8789.2|8784.2|8790.2|8785.2|8789.2|8784.2|0
1703660400000|2023-12-27 07:00:00|8789.4|8784.4|8791.2|8786.2|8791.3|8786.3|8789.2|8784.2|0
1703660700000|2023-12-27 07:05:00|8791.3|8786.3|8788.4|8783.4|8792|8787|8788.3|8783.3|0
1703661000000|2023-12-27 07:10:00|8788.3|8783.3|8790|8785|8790|8785|8788.3|8783.3|0
1703661300000|2023-12-27 07:15:00|8790.1|8785.1|8791.5|8786.5|8791.9|8786.9|8790|8785|0
1703661600000|2023-12-27 07:20:00|8791.6|8786.6|8793|8788|8793|8788|8791.2|8786.2|0
1703661900000|2023-12-27 07:25:00|8792.9|8787.9|8791.5|8786.5|8793.9|8788.9|8791.5|8786.5|0
1703662200000|2023-12-27 07:30:00|8791.4|8786.4|8791|8786|8791.9|8786.9|8789|8784|0
1703662500000|2023-12-27 07:35:00|8790.9|8785.9|8790.1|8785.1|8792.5|8787.5|8790|8785|0
1703662800000|2023-12-27 07:40:00|8790|8785|8789.8|8784.8|8790.7|8785.7|8789.6|8784.6|0
1703663100000|2023-12-27 07:45:00|8789.7|8784.7|8789|8784|8790.1|8785.1|8788.7|8783.7|0
1703663400000|2023-12-27 07:50:00|8788.9|8783.9|8789.6|8784.6|8789.8|8784.8|8788.9|8783.9|0
1703663700000|2023-12-27 07:55:00|8789.7|8784.7|8784.9|8779.9|8789.7|8784.7|8784.7|8779.7|0
1703664000000|2023-12-27 08:00:00|8785.7|8780.7|8780.4|8775.4|8785.7|8780.7|8780.3|8775.3|0
1703664300000|2023-12-27 08:05:00|8780.7|8775.7|8780.4|8775.4|8782.1|8777.1|8779.1|8774.1|0
1703664600000|2023-12-27 08:10:00|8780.6|8775.6|8782.2|8777.2|8783|8778|8780.4|8775.4|0
1703664900000|2023-12-27 08:15:00|8782.3|8777.3|8783.5|8778.5|8784|8779|8780.8|8775.8|0
1703665200000|2023-12-27 08:20:00|8783.4|8778.4|8785.8|8780.8|8786.2|8781.2|8782.9|8777.9|0
1703665500000|2023-12-27 08:25:00|8785.6|8780.6|8788.1|8783.1|8788.6|8783.6|8785.6|8780.6|0
1703665800000|2023-12-27 08:30:00|8788|8783|8791.3|8786.3|8791.3|8786.3|8788|8783|0
1703666100000|2023-12-27 08:35:00|8791.1|8786.1|8789|8784|8791.3|8786.3|8788.9|8783.9|0
1703666400000|2023-12-27 08:40:00|8789.1|8784.1|8789.7|8784.7|8790.1|8785.1|8787.6|8782.6|0
1703666700000|2023-12-27 08:45:00|8789.8|8784.8|8788.6|8783.6|8790.8|8785.8|8787.8|8782.8|0
1703667000000|2023-12-27 08:50:00|8788.7|8783.7|8786.2|8781.2|8788.9|8783.9|8785.2|8780.2|0
1703667300000|2023-12-27 08:55:00|8786.1|8781.1|8788.3|8783.3|8789|8784|8785.4|8780.4|0
1703667600000|2023-12-27 09:00:00|8788.5|8783.5|8784.7|8781.7|8788.9|8785.4|8764.7|8761.7|0
1703667900000|2023-12-27 09:05:00|8784.8|8781.8|8784.9|8781.9|8785.4|8782.4|8778.7|8775.7|0
1703668200000|2023-12-27 09:10:00|8785.1|8782.1|8785.1|8782.1|8785.6|8782.6|8784.4|8781.4|0
1703668500000|2023-12-27 09:15:00|8785|8782|8785.7|8782.7|8786.6|8783.6|8778.4|8775.4|0
1703668800000|2023-12-27 09:20:00|8785.6|8782.6|8784.9|8781.9|8786.4|8783.4|8784.3|8781.3|0
1703669100000|2023-12-27 09:25:00|8785|8782|8784.8|8781.8|8785.4|8782.4|8783.8|8780.8|0
1703669400000|2023-12-27 09:30:00|8785|8782|8785|8782|8785.2|8782.2|8784|8781|0
1703669700000|2023-12-27 09:35:00|8785.1|8782.1|8787.3|8784.3|8787.3|8784.3|8777.4|8774.4|0
1703670000000|2023-12-27 09:40:00|8787.1|8784.1|8786.6|8783.6|8787.3|8784.3|8785.3|8782.3|0
1703670300000|2023-12-27 09:45:00|8786.5|8783.5|8786.3|8783.3|8786.7|8783.7|8786.1|8783.1|0
1703670600000|2023-12-27 09:50:00|8786.2|8783.2|8786.3|8783.3|8786.4|8783.4|8785.7|8782.7|0
1703670900000|2023-12-27 09:55:00|8785.9|8782.9|8787|8784|8787.5|8784.5|8785.6|8782.6|0
1703671200000|2023-12-27 10:00:00|8786.9|8783.9|8787.1|8784.1|8787.6|8784.6|8779|8776|0
1703671500000|2023-12-27 10:05:00|8787.2|8784.2|8787.1|8784.1|8787.8|8784.8|8779.1|8776.1|0
1703671800000|2023-12-27 10:10:00|8787.2|8784.2|8785.8|8782.8|8787.6|8784.6|8785.7|8782.7|0
1703672100000|2023-12-27 10:15:00|8785.7|8782.7|8787.5|8784.5|8787.7|8784.7|8783.5|8780.5|0
1703672400000|2023-12-27 10:20:00|8787.6|8784.6|8785.1|8782.1|8787.7|8784.7|8784.1|8781.1|0
1703672700000|2023-12-27 10:25:00|8785.2|8782.2|8786.1|8783.1|8786.3|8783.3|8776.8|8773.8|0
1703673000000|2023-12-27 10:30:00|8786.2|8783.2|8787.9|8784.9|8788.1|8785.1|8786|8783|0
1703673300000|2023-12-27 10:35:00|8787.8|8784.8|8787.5|8784.5|8789.3|8786.3|8787.4|8784.4|0
1703673600000|2023-12-27 10:40:00|8787.7|8784.7|8787.9|8784.9|8788.7|8785.7|8787.6|8784.6|0
1703673900000|2023-12-27 10:45:00|8787.8|8784.8|8787.9|8784.9|8789|8786|8787.7|8784.7|0
1703674200000|2023-12-27 10:50:00|8787.8|8784.8|8788.4|8785.4|8788.6|8785.6|8787.4|8784.4|0
1703674500000|2023-12-27 10:55:00|8788.5|8785.5|8788.1|8785.1|8788.5|8785.5|8787.4|8784.4|0
1703674800000|2023-12-27 11:00:00|8788.2|8785.2|8787.9|8784.9|8788.2|8785.2|8786.3|8783.3|0
1703675100000|2023-12-27 11:05:00|8788|8785|8788|8785|8789.6|8786.6|8786.3|8783.3|0
1703675400000|2023-12-27 11:10:00|8787.9|8784.9|8787.7|8784.7|8789.2|8786.2|8786|8783|0
1703675700000|2023-12-27 11:15:00|8787.6|8784.6|8787.3|8784.3|8788.5|8785.5|8786.8|8783.8|0
1703676000000|2023-12-27 11:20:00|8787.5|8784.5|8788.3|8785.3|8788.3|8785.3|8787.4|8784.4|0
1703676300000|2023-12-27 11:25:00|8788.2|8785.2|8788.4|8785.4|8789.3|8786.3|8787.8|8784.8|0
1703676600000|2023-12-27 11:30:00|8788.5|8785.5|8789|8786|8789|8786|8788.1|8785.1|0
1703676900000|2023-12-27 11:35:00|8789.1|8786.1|8788.6|8785.6|8789.4|8786.4|8788.6|8785.6|0
1703677200000|2023-12-27 11:40:00|8788.5|8785.5|8789.1|8786.1|8789.2|8786.2|8787.9|8784.9|0
1703677500000|2023-12-27 11:45:00|8788.9|8785.9|8788.3|8785.3|8789.1|8786.1|8788.3|8785.3|0
1703677800000|2023-12-27 11:50:00|8788.4|8785.4|8788.6|8785.6|8789.8|8786.8|8786.8|8783.8|0
1703678100000|2023-12-27 11:55:00|8788.1|8785.1|8789.3|8786.3|8790.4|8787.4|8787.5|8784.5|0
1703678400000|2023-12-27 12:00:00|8791.4|8788.4|8792.4|8789.4|8793|8790|8790.3|8787.3|0
1703678700000|2023-12-27 12:05:00|8792.3|8789.3|8790.1|8787.1|8792.5|8789.5|8789.7|8786.7|0
1703679000000|2023-12-27 12:10:00|8789.6|8786.6|8790.9|8787.9|8791.4|8788.4|8789.2|8786.2|0
1703679300000|2023-12-27 12:15:00|8791|8788|8791.2|8788.2|8791.8|8788.8|8790.4|8787.4|0
1703679600000|2023-12-27 12:20:00|8791.1|8788.1|8790.8|8787.8|8791.5|8788.5|8788.1|8785.1|0
1703679900000|2023-12-27 12:25:00|8790.9|8787.9|8791.7|8788.7|8791.7|8788.7|8790.3|8787.3|0
1703680200000|2023-12-27 12:30:00|8791.6|8788.6|8792|8789|8792|8789|8791.5|8788.5|0
1703680500000|2023-12-27 12:35:00|8791.9|8788.9|8792.5|8789.5|8793|8790|8791.8|8788.8|0
1703680800000|2023-12-27 12:40:00|8792.6|8789.6|8791.6|8788.6|8792.6|8789.6|8790.9|8787.9|0
1703681100000|2023-12-27 12:45:00|8791.7|8788.7|8792.1|8789.1|8792.5|8789.5|8791.6|8788.6|0
1703681400000|2023-12-27 12:50:00|8792.2|8789.2|8792.5|8789.5|8793.5|8790.5|8792.1|8789.1|0
1703681700000|2023-12-27 12:55:00|8792.3|8789.3|8794.2|8791.2|8794.4|8791.4|8792.3|8789.3|0
1703682000000|2023-12-27 13:00:00|8794.3|8791.3|8795.9|8792.9|8796|8793|8794.2|8791.2|0
1703682300000|2023-12-27 13:05:00|8795.8|8792.8|8798|8795|8798|8795|8795.7|8792.7|0
1703682600000|2023-12-27 13:10:00|8798.1|8795.1|8801.5|8798.5|8801.6|8798.6|8798|8795|0
1703682900000|2023-12-27 13:15:00|8801.4|8798.4|8804.1|8801.1|8804.1|8801.1|8801|8798|0
1703683200000|2023-12-27 13:20:00|8804|8801|8804.7|8801.7|8805.6|8802.6|8803.3|8800.3|0
1703683500000|2023-12-27 13:25:00|8805.6|8802.6|8804.7|8801.7|8806.1|8803.1|8804.4|8801.4|0
1703683800000|2023-12-27 13:30:00|8804.5|8801.5|8804.7|8801.7|8805.9|8802.9|8804|8801|0
1703684100000|2023-12-27 13:35:00|8804.9|8801.9|8804|8801|8805.1|8802.1|8803.7|8800.7|0
1703684400000|2023-12-27 13:40:00|8803.9|8800.9|8804.8|8801.8|8804.8|8801.8|8803.8|8800.8|0
1703684700000|2023-12-27 13:45:00|8804.7|8801.7|8805.2|8802.2|8805.6|8802.6|8804.5|8801.5|0
1703685000000|2023-12-27 13:50:00|8805|8802|8802.5|8799.5|8805.5|8802.5|8802.1|8799.1|0
1703685300000|2023-12-27 13:55:00|8802.4|8799.4|8802|8799|8803.2|8800.2|8801.7|8798.7|0
1703685600000|2023-12-27 14:00:00|8801.9|8798.9|8801.4|8798.4|8802.1|8799.1|8799.8|8796.8|0
1703685900000|2023-12-27 14:05:00|8801.5|8798.5|8802.2|8799.2|8802.3|8799.3|8801.5|8798.5|0
1703686200000|2023-12-27 14:10:00|8802|8799|8802.4|8799.4|8803.3|8800.3|8802|8799|0
1703686500000|2023-12-27 14:15:00|8802.3|8799.3|8803|8800|8803.6|8800.6|8802.3|8799.3|0
1703686800000|2023-12-27 14:20:00|8803.1|8800.1|8803.5|8800.5|8804.6|8801.6|8803.1|8800.1|0
1703687100000|2023-12-27 14:25:00|8802.2|8799.2|8798.4|8795.4|8802.2|8799.2|8794.2|8791.2|0
1703687400000|2023-12-27 14:30:00|8801.3|8798.3|8822|8820.2|8832.1|8830.3|8796.7|8794.9|0
1703687700000|2023-12-27 14:35:00|8822.1|8820.3|8814.7|8812.9|8832.1|8830.3|8810.3|8808.5|0
1703688000000|2023-12-27 14:40:00|8814.3|8812.5|8814.5|8812.7|8819.9|8818.1|8810.6|8808.8|0
1703688300000|2023-12-27 14:45:00|8815.1|8813.3|8809.4|8807.6|8818.2|8816.4|8802.7|8800.9|0
1703688600000|2023-12-27 14:50:00|8811|8809.2|8811.5|8809.7|8812.4|8810.6|8807.1|8805.3|0
1703688900000|2023-12-27 14:55:00|8811.3|8809.5|8815.7|8813.9|8820|8818.2|8806|8804.2|0
1703689200000|2023-12-27 15:00:00|8815.8|8814|8815.9|8814.1|8821.6|8819.8|8812.1|8810.3|0
1703689500000|2023-12-27 15:05:00|8816.1|8814.3|8805.3|8803.5|8817.4|8815.6|8805.2|8803.4|0
1703689800000|2023-12-27 15:10:00|8805|8803.2|8779.2|8777.4|8808.2|8806.4|8778|8776.2|0
1703690100000|2023-12-27 15:15:00|8779.8|8778|8792.3|8790.5|8793|8791.2|8779|8777.2|0
1703690400000|2023-12-27 15:20:00|8792|8790.2|8788.4|8786.6|8792.1|8790.3|8781|8779.2|0
1703690700000|2023-12-27 15:25:00|8789|8787.2|8791.7|8789.9|8792.9|8791.1|8786.8|8785|0
1703691000000|2023-12-27 15:30:00|8791.6|8789.8|8780.1|8778.3|8791.7|8789.9|8780.1|8778.3|0
1703691300000|2023-12-27 15:35:00|8780.6|8778.8|8788.9|8787.1|8790|8788.2|8777|8775.2|0
1703691600000|2023-12-27 15:40:00|8788.7|8786.9|8780.4|8778.6|8789.8|8788|8780|8778.2|0
1703691900000|2023-12-27 15:45:00|8780.5|8778.7|8781.7|8779.9|8784.8|8783|8775.5|8773.7|0
1703692200000|2023-12-27 15:50:00|8781.3|8779.5|8782.4|8780.6|8784.6|8782.8|8777.3|8775.5|0
1703692500000|2023-12-27 15:55:00|8782|8780.2|8788.9|8787.1|8790.2|8788.4|8780.5|8778.7|0
1703692800000|2023-12-27 16:00:00|8788.8|8787|8783.5|8781.7|8789.8|8788|8781.3|8779.5|0
1703693100000|2023-12-27 16:05:00|8783.3|8781.5|8783.3|8781.5|8785.7|8783.9|8779.1|8777.3|0
1703693400000|2023-12-27 16:10:00|8783.4|8781.6|8783.9|8782.1|8784.3|8782.5|8778.4|8776.6|0
1703693700000|2023-12-27 16:15:00|8784|8782.2|8786.9|8785.1|8786.9|8785.1|8783.4|8781.6|0
1703694000000|2023-12-27 16:20:00|8787|8785.2|8786|8784.2|8789.4|8787.6|8785.8|8784|0
1703694300000|2023-12-27 16:25:00|8786.1|8784.3|8790.9|8789.1|8791.2|8789.4|8781|8779.2|0
1703694600000|2023-12-27 16:30:00|8790.8|8789|8793.3|8791.5|8793.3|8791.5|8789.1|8787.3|0
1703694900000|2023-12-27 16:35:00|8793.6|8791.8|8794.9|8793.1|8797.4|8795.6|8793.6|8791.8|0
1703695200000|2023-12-27 16:40:00|8794.8|8793|8801.4|8799.6|8801.5|8799.7|8793.3|8791.5|0
1703695500000|2023-12-27 16:45:00|8801.8|8800|8798.9|8797.1|8801.9|8800.1|8798.4|8796.6|0
1703695800000|2023-12-27 16:50:00|8799|8797.2|8795.8|8794|8799.8|8798|8795|8793.2|0
1703696100000|2023-12-27 16:55:00|8796|8794.2|8798.9|8797.1|8799|8797.2|8796|8794.2|0
1703696400000|2023-12-27 17:00:00|8799|8797.2|8798.4|8796.6|8802.2|8800.4|8795.2|8793.4|0
1703696700000|2023-12-27 17:05:00|8798.1|8796.3|8797.5|8795.7|8798.5|8796.7|8795|8793.2|0
1703697000000|2023-12-27 17:10:00|8797.6|8795.8|8799.2|8797.4|8802.1|8800.3|8797.5|8795.7|0
1703697300000|2023-12-27 17:15:00|8799|8797.2|8797.4|8795.6|8800|8798.2|8795.9|8794.1|0
1703697600000|2023-12-27 17:20:00|8797.3|8795.5|8798.4|8796.6|8801.6|8799.8|8794.8|8793|0
1703697900000|2023-12-27 17:25:00|8798.2|8796.4|8796.3|8794.5|8799.2|8797.4|8795.9|8794.1|0
1703698200000|2023-12-27 17:30:00|8796.5|8794.7|8799|8797.2|8801.4|8799.6|8796.4|8794.6|0
1703698500000|2023-12-27 17:35:00|8798.9|8797.1|8792.4|8790.6|8798.9|8797.1|8791.3|8789.5|0
1703698800000|2023-12-27 17:40:00|8792.6|8790.8|8790.3|8788.5|8794.4|8792.6|8786.5|8784.7|0
1703699100000|2023-12-27 17:45:00|8790.1|8788.3|8792.6|8790.8|8794|8792.2|8789.7|8787.9|0
1703699400000|2023-12-27 17:50:00|8792.5|8790.7|8789.5|8787.7|8793.6|8791.8|8789.3|8787.5|0
1703699700000|2023-12-27 17:55:00|8789.4|8787.6|8790.2|8788.4|8793.5|8791.7|8789.2|8787.4|0
1703700000000|2023-12-27 18:00:00|8790.1|8788.3|8793.7|8791.9|8797.6|8795.8|8790.1|8788.3|0
1703700300000|2023-12-27 18:05:00|8793.5|8791.7|8804.5|8802.7|8807.6|8805.8|8793.4|8791.6|0
1703700600000|2023-12-27 18:10:00|8804|8802.2|8803.7|8801.9|8814.3|8812.5|8803.3|8801.5|0
1703700900000|2023-12-27 18:15:00|8803.8|8802|8805.5|8803.7|8809.5|8807.7|8800.5|8798.7|0
1703701200000|2023-12-27 18:20:00|8805.8|8804|8801.2|8799.4|8805.9|8804.1|8800.7|8798.9|0
1703701500000|2023-12-27 18:25:00|8800.7|8798.9|8803.9|8802.1|8805.8|8804|8800|8798.2|0
1703701800000|2023-12-27 18:30:00|8804.7|8802.9|8807.1|8805.3|8809.2|8807.4|8804.7|8802.9|0
1703702100000|2023-12-27 18:35:00|8807|8805.2|8806.9|8805.1|8810.1|8808.3|8804.8|8803|0
1703702400000|2023-12-27 18:40:00|8807.2|8805.4|8806.9|8805.1|8809|8807.2|8805.7|8803.9|0
1703702700000|2023-12-27 18:45:00|8807|8805.2|8804.9|8803.1|8808.4|8806.6|8804.2|8802.4|0
1703703000000|2023-12-27 18:50:00|8804.3|8802.5|8805.5|8803.7|8808.4|8806.6|8803.9|8802.1|0
1703703300000|2023-12-27 18:55:00|8805.7|8803.9|8800.7|8798.9|8806.7|8804.9|8800.5|8798.7|0
1703703600000|2023-12-27 19:00:00|8800.4|8798.6|8783.4|8781.6|8800.4|8798.6|8780.8|8779|0
1703703900000|2023-12-27 19:05:00|8782.9|8781.1|8790.3|8788.5|8791.7|8789.9|8779.4|8777.6|0
1703704200000|2023-12-27 19:10:00|8790.2|8788.4|8783.9|8782.1|8792.4|8790.6|8781.3|8779.5|0
1703704500000|2023-12-27 19:15:00|8784.8|8783|8789.2|8787.4|8790.3|8788.5|8781.5|8779.7|0
1703704800000|2023-12-27 19:20:00|8789.3|8787.5|8793.3|8791.5|8794.6|8792.8|8788.4|8786.6|0
1703705100000|2023-12-27 19:25:00|8793.8|8792|8794|8792.2|8799.2|8797.4|8788|8786.2|0
1703705400000|2023-12-27 19:30:00|8794.3|8792.5|8791.3|8789.5|8795.8|8794|8788.9|8787.1|0
1703705700000|2023-12-27 19:35:00|8791.4|8789.6|8788.3|8786.5|8792.6|8790.8|8788.3|8786.5|0
1703706000000|2023-12-27 19:40:00|8788.4|8786.6|8784.2|8782.4|8790.7|8788.9|8780.2|8778.4|0
1703706300000|2023-12-27 19:45:00|8784.3|8782.5|8785.5|8783.7|8785.7|8783.9|8782|8780.2|0
1703706600000|2023-12-27 19:50:00|8784.8|8783|8781|8779.2|8786.4|8784.6|8779.9|8778.1|0
1703706900000|2023-12-27 19:55:00|8781.3|8779.5|8787.2|8785.4|8788.7|8786.9|8780.5|8778.7|0
1703707200000|2023-12-27 20:00:00|8787.8|8786|8789.7|8787.9|8790.8|8789|8785.5|8783.7|0
1703707500000|2023-12-27 20:05:00|8789.5|8787.7|8789.1|8787.3|8789.8|8788|8782.8|8781|0
1703707800000|2023-12-27 20:10:00|8789|8787.2|8788.6|8786.8|8791.9|8790.1|8787.4|8785.6|0
1703708100000|2023-12-27 20:15:00|8788.5|8786.7|8793.8|8792|8793.9|8792.1|8788|8786.2|0
1703708400000|2023-12-27 20:20:00|8793.6|8791.8|8787|8785.2|8794.2|8792.4|8786.9|8785.1|0
1703708700000|2023-12-27 20:25:00|8787.1|8785.3|8788.1|8786.3|8788.1|8786.3|8782.6|8780.8|0
1703709000000|2023-12-27 20:30:00|8788.2|8786.4|8791.9|8790.1|8793.5|8791.7|8784.9|8783.1|0
1703709300000|2023-12-27 20:35:00|8792|8790.2|8793.5|8791.7|8795.5|8793.7|8791|8789.2|0
1703709600000|2023-12-27 20:40:00|8793.4|8791.6|8783.1|8781.3|8794.2|8792.4|8781.9|8780.1|0
1703709900000|2023-12-27 20:45:00|8783.4|8781.6|8785.7|8783.9|8785.9|8784.1|8781.5|8779.7|0
1703710200000|2023-12-27 20:50:00|8785.1|8783.3|8784.8|8783|8789.6|8787.8|8782.3|8780.5|0
1703710500000|2023-12-27 20:55:00|8785.5|8783.7|8798.2|8796.4|8799.4|8797.6|8784.8|8783|0
1703710800000|2023-12-27 21:00:00|8798.8|8795.8|8801.9|8798.9|8804.5|8801.5|8792.5|8789.5|0
1703711100000|2023-12-27 21:05:00|8802.1|8799.1|8801.4|8798.4|8803|8800|8801.4|8798.4|0
1703711400000|2023-12-27 21:10:00|8802.3|8799.3|8801.5|8798.5|8802.7|8799.7|8801.3|8798.3|0
1703711700000|2023-12-27 21:15:00|8801.4|8798.4|8800.3|8797.3|8801.5|8798.5|8800.3|8797.3|0
1703712000000|2023-12-27 21:20:00|8800.1|8797.1|8800.8|8797.8|8801|8798|8800.1|8797.1|0
1703712300000|2023-12-27 21:25:00|8800.9|8797.9|8800.4|8797.4|8800.9|8797.9|8800.4|8797.4|0
1703712600000|2023-12-27 21:30:00|8800.5|8797.5|8800.9|8797.9|8800.9|8797.9|8799.9|8796.9|0
1703712900000|2023-12-27 21:35:00|8800.8|8797.8|8800.7|8797.7|8800.9|8797.9|8800.7|8797.7|0
1703713200000|2023-12-27 21:40:00|8800.6|8797.6|8801.9|8798.9|8802.1|8799.1|8800.6|8797.6|0
1703713500000|2023-12-27 21:45:00|8802|8799|8801.9|8798.9|8802|8799|8801.7|8798.7|0
1703713800000|2023-12-27 21:50:00|8802|8799|8802.3|8799.3|8802.3|8799.3|8801.8|8798.8|0
1703714100000|2023-12-27 21:55:00|8802.4|8799.4|8802.7|8799.7|8802.8|8799.8|8802.3|8799.3|0
1703714400000|2023-12-27 22:00:00|8802.6|8799.6|8802|8799|8802.7|8799.7|8802|8799|0
1703714700000|2023-12-27 22:05:00|8801.9|8798.9|8802.7|8799.7|8802.9|8799.9|8801.8|8798.8|0
1703715000000|2023-12-27 22:10:00|8802.8|8799.8|8803.9|8800.9|8804.5|8801.5|8802.6|8799.6|0
1703715300000|2023-12-27 22:15:00|8804.1|8801.1|8804.2|8801.2|8804.9|8801.9|8803.8|8800.8|0
1703715600000|2023-12-27 22:20:00|8804.1|8801.1|8805|8802|8805|8802|8803.9|8800.9|0
1703715900000|2023-12-27 22:25:00|8804.8|8801.8|8805.1|8802.1|8805.6|8802.6|8804.8|8801.8|0
1703716200000|2023-12-27 22:30:00|8805.2|8802.2|8804.9|8801.9|8805.2|8802.2|8804.6|8801.6|0
1703716500000|2023-12-27 22:35:00|8805|8802|8805.5|8802.5|8805.5|8802.5|8804.8|8801.8|0
1703716800000|2023-12-27 22:40:00|8805.4|8802.4|8805.1|8802.1|8805.5|8802.5|8805.1|8802.1|0
1703717100000|2023-12-27 22:45:00|8805|8802|8805.1|8802.1|8805.2|8802.2|8805|8802|0
1703717400000|2023-12-27 22:50:00|8805|8802|8804.2|8801.2|8805.1|8802.1|8804.2|8801.2|0
1703717700000|2023-12-27 22:55:00|8804.3|8801.3|8804.7|8801.7|8804.7|8801.7|8804.3|8801.3|0
1703718000000|2023-12-27 23:00:00|8804.6|8801.6|8804.7|8801.7|8804.7|8801.7|8803|8800|0
1703718300000|2023-12-27 23:05:00|8804.8|8801.8|8804.4|8801.4|8805|8802|8804.4|8801.4|0
1703718600000|2023-12-27 23:10:00|8804.5|8801.5|8804.8|8801.8|8804.8|8801.8|8804.5|8801.5|0
1703718900000|2023-12-27 23:15:00|8804.6|8801.6|8805.4|8802.4|8805.5|8802.5|8804.5|8801.5|0
1703719200000|2023-12-27 23:20:00|8805.3|8802.3|8805.4|8802.4|8805.6|8802.6|8805.1|8802.1|0
1703719500000|2023-12-27 23:25:00|8805.6|8802.6|8805.1|8802.1|8805.7|8802.7|8805|8802|0
1703719800000|2023-12-27 23:30:00|8805|8802|8805.3|8802.3|8805.3|8802.3|8804.8|8801.8|0
1703720100000|2023-12-27 23:35:00|8805.2|8802.2|8804.8|8801.8|8805.2|8802.2|8804.7|8801.7|0
1703720400000|2023-12-27 23:40:00|8804.7|8801.7|8804.3|8801.3|8804.8|8801.8|8804.3|8801.3|0
1703720700000|2023-12-27 23:45:00|8804.4|8801.4|8804.4|8801.4|8804.6|8801.6|8804.1|8801.1|0
1703721000000|2023-12-27 23:50:00|8804.3|8801.3|8804.6|8801.6|8805.1|8802.1|8804.3|8801.3|0
1703721300000|2023-12-27 23:55:00|8804.7|8801.7|8805.3|8802.3|8805.3|8802.3|8804.6|8801.6|0
1703721600000|2023-12-28 00:00:00|8805.2|8802.2|8805.5|8802.5|8805.6|8802.6|8804.9|8801.9|0
1703721900000|2023-12-28 00:05:00|8805.2|8802.2|8805.7|8802.7|8805.7|8802.7|8805.2|8802.2|0
1703722200000|2023-12-28 00:10:00|8805.6|8802.6|8805.5|8802.5|8805.6|8802.6|8805.2|8802.2|0
1703722500000|2023-12-28 00:15:00|8805.4|8802.4|8805.8|8802.8|8805.8|8802.8|8805.4|8802.4|0
1703722800000|2023-12-28 00:20:00|8805.7|8802.7|8806.4|8803.4|8806.4|8803.4|8805.6|8802.6|0
1703723100000|2023-12-28 00:25:00|8806.5|8803.5|8806.9|8803.9|8807.4|8804.4|8806.4|8803.4|0
1703723400000|2023-12-28 00:30:00|8806.8|8803.8|8807.4|8804.4|8807.5|8804.5|8806.8|8803.8|0
1703723700000|2023-12-28 00:35:00|8807.5|8804.5|8807.2|8804.2|8807.5|8804.5|8807.2|8804.2|0
1703724000000|2023-12-28 00:40:00|8807.3|8804.3|8807.2|8804.2|8807.5|8804.5|8807|8804|0
1703724300000|2023-12-28 00:45:00|8807.3|8804.3|8807.2|8804.2|8807.4|8804.4|8806.9|8803.9|0
1703724600000|2023-12-28 00:50:00|8807.1|8804.1|8806.8|8803.8|8807.6|8804.6|8806.1|8803.1|0
1703724900000|2023-12-28 00:55:00|8806.7|8803.7|8807.6|8802.6|8807.6|8803.8|8806.3|8802.4|0
1703725200000|2023-12-28 01:00:00|8807.5|8802.5|8808|8803|8808.5|8803.5|8806.9|8801.9|0
1703725500000|2023-12-28 01:05:00|8807.9|8802.9|8812.9|8807.9|8813.9|8808.9|8807.7|8802.7|0
1703725800000|2023-12-28 01:10:00|8813.2|8808.2|8810.6|8805.6|8813.3|8808.3|8810.4|8805.4|0
1703726100000|2023-12-28 01:15:00|8810.5|8805.5|8812.4|8807.4|8812.9|8807.9|8810.2|8805.2|0
1703726400000|2023-12-28 01:20:00|8812.5|8807.5|8813.5|8808.5|8813.5|8808.5|8812.3|8807.3|0
1703726700000|2023-12-28 01:25:00|8813.4|8808.4|8813.9|8808.9|8814|8809|8812.4|8807.4|0
1703727000000|2023-12-28 01:30:00|8813.8|8808.8|8814.1|8809.1|8814.4|8809.4|8813.2|8808.2|0
1703727300000|2023-12-28 01:35:00|8814|8809|8815.1|8810.1|8816.3|8811.3|8813.6|8808.6|0
1703727600000|2023-12-28 01:40:00|8815|8810|8817.7|8812.7|8818|8813|8815|8810|0
1703727900000|2023-12-28 01:45:00|8817.8|8812.8|8816.2|8811.2|8818.1|8813.1|8816|8811|0
1703728200000|2023-12-28 01:50:00|8816.1|8811.1|8816.3|8811.3|8817.2|8812.2|8815.5|8810.5|0
1703728500000|2023-12-28 01:55:00|8816.2|8811.2|8816.7|8811.7|8816.9|8811.9|8815.8|8810.8|0
1703728800000|2023-12-28 02:00:00|8816.6|8811.6|8815.7|8810.7|8816.9|8811.9|8815|8810|0
1703729100000|2023-12-28 02:05:00|8816.1|8811.1|8817.2|8812.2|8817.3|8812.3|8815.9|8810.9|0
1703729400000|2023-12-28 02:10:00|8817.3|8812.3|8815.2|8810.2|8817.3|8812.3|8814.5|8809.5|0
1703729700000|2023-12-28 02:15:00|8815.3|8810.3|8815.3|8810.3|8815.8|8810.8|8815|8810|0
1703730000000|2023-12-28 02:20:00|8815.4|8810.4|8815.8|8810.8|8816|8811|8814.9|8809.9|0
1703730300000|2023-12-28 02:25:00|8815.7|8810.7|8816.2|8811.2|8816.4|8811.4|8815.5|8810.5|0
1703730600000|2023-12-28 02:30:00|8816.3|8811.3|8817|8812|8817.3|8812.3|8816.2|8811.2|0
1703730900000|2023-12-28 02:35:00|8817.1|8812.1|8816.7|8811.7|8817.9|8812.9|8816.7|8811.7|0
1703731200000|2023-12-28 02:40:00|8816.8|8811.8|8816.1|8811.1|8817.4|8812.4|8814.9|8809.9|0
1703731500000|2023-12-28 02:45:00|8816|8811|8815.7|8810.7|8816.1|8811.1|8814.8|8809.8|0
1703731800000|2023-12-28 02:50:00|8815.8|8810.8|8816|8811|8816.9|8811.9|8815.7|8810.7|0
1703732100000|2023-12-28 02:55:00|8816.1|8811.1|8817.6|8812.6|8817.6|8812.6|8815.9|8810.9|0
1703732400000|2023-12-28 03:00:00|8817.5|8812.5|8816.5|8811.5|8817.6|8812.6|8816.3|8811.3|0
1703732700000|2023-12-28 03:05:00|8816.6|8811.6|8815.1|8810.1|8817.3|8812.3|8815.1|8810.1|0
1703733000000|2023-12-28 03:10:00|8815.2|8810.2|8814.9|8809.9|8815.3|8810.3|8814.8|8809.8|0
1703733300000|2023-12-28 03:15:00|8815|8810|8812.2|8807.2|8815.1|8810.1|8812.2|8807.2|0
1703733600000|2023-12-28 03:20:00|8812.3|8807.3|8810.8|8805.8|8812.7|8807.7|8810.8|8805.8|0
1703733900000|2023-12-28 03:25:00|8810.9|8805.9|8810.8|8805.8|8811.6|8806.6|8810.7|8805.7|0
1703734200000|2023-12-28 03:30:00|8811.2|8806.2|8812|8807|8812.6|8807.6|8811.2|8806.2|0
1703734500000|2023-12-28 03:35:00|8811.9|8806.9|8812.2|8807.2|8812.2|8807.2|8811.1|8806.1|0
1703734800000|2023-12-28 03:40:00|8812.1|8807.1|8812.3|8807.3|8812.8|8807.8|8811.9|8806.9|0
1703735100000|2023-12-28 03:45:00|8812.2|8807.2|8812.6|8807.6|8812.8|8807.8|8812|8807|0
1703735400000|2023-12-28 03:50:00|8812.5|8807.5|8812.8|8807.8|8813.3|8808.3|8812.5|8807.5|0
1703735700000|2023-12-28 03:55:00|8812.4|8807.4|8813.1|8808.1|8813.3|8808.3|8812.3|8807.3|0
1703736000000|2023-12-28 04:00:00|8813.2|8808.2|8814|8809|8814|8809|8813.2|8808.2|0
1703736300000|2023-12-28 04:05:00|8814.1|8809.1|8814.7|8809.7|8815|8810|8814|8809|0
1703736600000|2023-12-28 04:10:00|8814.6|8809.6|8814.6|8809.6|8815|8810|8814.4|8809.4|0
1703736900000|2023-12-28 04:15:00|8814.7|8809.7|8816|8811|8816|8811|8814.5|8809.5|0
1703737200000|2023-12-28 04:20:00|8815.9|8810.9|8815.5|8810.5|8816|8811|8815.2|8810.2|0
1703737500000|2023-12-28 04:25:00|8815.6|8810.6|8814.8|8809.8|8815.6|8810.6|8814.5|8809.5|0
1703737800000|2023-12-28 04:30:00|8814.7|8809.7|8814.1|8809.1|8815.1|8810.1|8814|8809|0
1703738100000|2023-12-28 04:35:00|8814|8809|8812.3|8807.3|8814|8809|8812.1|8807.1|0
1703738400000|2023-12-28 04:40:00|8812.4|8807.4|8812.1|8807.1|8812.5|8807.5|8811.9|8806.9|0
1703738700000|2023-12-28 04:45:00|8812|8807|8811.5|8806.5|8812|8807|8811|8806|0
1703739000000|2023-12-28 04:50:00|8811.6|8806.6|8811.9|8806.9|8812.2|8807.2|8811.5|8806.5|0
1703739300000|2023-12-28 04:55:00|8812.1|8807.1|8811.9|8806.9|8812.1|8807.1|8811.7|8806.7|0
1703739600000|2023-12-28 05:00:00|8812|8807|8812.9|8807.9|8813.1|8808.1|8811.8|8806.8|0
1703739900000|2023-12-28 05:05:00|8812.8|8807.8|8814.8|8809.8|8815.1|8810.1|8812.7|8807.7|0
1703740200000|2023-12-28 05:10:00|8814.7|8809.7|8813.3|8808.3|8814.9|8809.9|8813|8808|0
1703740500000|2023-12-28 05:15:00|8813.2|8808.2|8813.7|8808.7|8814|8809|8813.2|8808.2|0
1703740800000|2023-12-28 05:20:00|8813.6|8808.6|8813.9|8808.9|8814.4|8809.4|8813.5|8808.5|0
1703741100000|2023-12-28 05:25:00|8813.8|8808.8|8814.1|8809.1|8814.6|8809.6|8813.3|8808.3|0
1703741400000|2023-12-28 05:30:00|8814.2|8809.2|8814.1|8809.1|8814.4|8809.4|8812.4|8807.4|0
1703741700000|2023-12-28 05:35:00|8814|8809|8813.7|8808.7|8814.4|8809.4|8813.2|8808.2|0
1703742000000|2023-12-28 05:40:00|8813.8|8808.8|8813.3|8808.3|8814|8809|8812.7|8807.7|0
1703742300000|2023-12-28 05:45:00|8813.2|8808.2|8812.6|8807.6|8813.6|8808.6|8812.4|8807.4|0
1703742600000|2023-12-28 05:50:00|8812.7|8807.7|8813.8|8808.8|8814.2|8809.2|8812.5|8807.5|0
1703742900000|2023-12-28 05:55:00|8813.9|8808.9|8815|8810|8815|8810|8813.6|8808.6|0
1703743200000|2023-12-28 06:00:00|8814.9|8809.9|8815.7|8810.7|8816.3|8811.3|8814.4|8809.4|0
1703743500000|2023-12-28 06:05:00|8815.8|8810.8|8815.7|8810.7|8816.4|8811.4|8815.5|8810.5|0
1703743800000|2023-12-28 06:10:00|8815.6|8810.6|8815.3|8810.3|8816.2|8811.2|8815.2|8810.2|0
1703744100000|2023-12-28 06:15:00|8815.2|8810.2|8814.4|8809.4|8815.7|8810.7|8814.2|8809.2|0
1703744400000|2023-12-28 06:20:00|8814.5|8809.5|8816.6|8811.6|8817.1|8812.1|8814.4|8809.4|0
1703744700000|2023-12-28 06:25:00|8816.7|8811.7|8814.8|8809.8|8816.8|8811.8|8814.7|8809.7|0
1703745000000|2023-12-28 06:30:00|8814.9|8809.9|8814.5|8809.5|8815|8810|8814.1|8809.1|0
1703745300000|2023-12-28 06:35:00|8814.4|8809.4|8815.3|8810.3|8816|8811|8813.8|8808.8|0
1703745600000|2023-12-28 06:40:00|8815.5|8810.5|8815.5|8810.5|8816.2|8811.2|8815.3|8810.3|0
1703745900000|2023-12-28 06:45:00|8815.4|8810.4|8815.8|8810.8|8816.6|8811.6|8815.4|8810.4|0
1703746200000|2023-12-28 06:50:00|8815.7|8810.7|8816.8|8811.8|8817|8812|8815.7|8810.7|0
1703746500000|2023-12-28 06:55:00|8816.7|8811.7|8817|8812|8817.8|8812.8|8816.6|8811.6|0
1703746800000|2023-12-28 07:00:00|8816.9|8811.9|8816.7|8811.7|8817.5|8812.5|8816.5|8811.5|0
1703747100000|2023-12-28 07:05:00|8816.8|8811.8|8815.8|8810.8|8817.1|8812.1|8815.8|8810.8|0
1703747400000|2023-12-28 07:10:00|8815.9|8810.9|8816.5|8811.5|8816.8|8811.8|8815.8|8810.8|0
1703747700000|2023-12-28 07:15:00|8816.4|8811.4|8816.4|8811.4|8816.8|8811.8|8815.7|8810.7|0
1703748000000|2023-12-28 07:20:00|8816.3|8811.3|8818.4|8813.4|8819.4|8814.4|8816.3|8811.3|0
1703748300000|2023-12-28 07:25:00|8818.6|8813.6|8817.6|8812.6|8819.6|8814.6|8817.5|8812.5|0
1703748600000|2023-12-28 07:30:00|8817.5|8812.5|8818.6|8813.6|8819.2|8814.2|8817.4|8812.4|0
1703748900000|2023-12-28 07:35:00|8818.5|8813.5|8817.6|8812.6|8818.6|8813.6|8817.3|8812.3|0
1703749200000|2023-12-28 07:40:00|8817.5|8812.5|8817.4|8812.4|8818.4|8813.4|8817.2|8812.2|0
1703749500000|2023-12-28 07:45:00|8817.5|8812.5|8816.9|8811.9|8818.1|8813.1|8816.8|8811.8|0
1703749800000|2023-12-28 07:50:00|8816.8|8811.8|8817.2|8812.2|8817.2|8812.2|8816.5|8811.5|0
1703750100000|2023-12-28 07:55:00|8817.6|8812.6|8818.6|8813.6|8818.9|8813.9|8816.7|8811.7|0
1703750400000|2023-12-28 08:00:00|8818.7|8813.7|8819.9|8814.9|8820.1|8815.1|8816|8811|0
1703750700000|2023-12-28 08:05:00|8820.1|8815.1|8817.6|8812.6|8820.2|8815.2|8817.4|8812.4|0
1703751000000|2023-12-28 08:10:00|8817.7|8812.7|8819|8814|8819.9|8814.9|8817.7|8812.7|0
1703751300000|2023-12-28 08:15:00|8819.1|8814.1|8818.5|8813.5|8820.5|8815.5|8818|8813|0
1703751600000|2023-12-28 08:20:00|8818.6|8813.6|8815.5|8810.5|8818.6|8813.6|8815|8810|0
1703751900000|2023-12-28 08:25:00|8815.4|8810.4|8816.2|8811.2|8817|8812|8815|8810|0
1703752200000|2023-12-28 08:30:00|8816.3|8811.3|8815.2|8810.2|8816.3|8811.3|8814.2|8809.2|0
1703752500000|2023-12-28 08:35:00|8815.1|8810.1|8815.3|8810.3|8816.1|8811.1|8814.7|8809.7|0
1703752800000|2023-12-28 08:40:00|8815.2|8810.2|8816.6|8811.6|8817.3|8812.3|8814.9|8809.9|0
1703753100000|2023-12-28 08:45:00|8816.7|8811.7|8817.6|8812.6|8818.1|8813.1|8816.1|8811.1|0
1703753400000|2023-12-28 08:50:00|8817.5|8812.5|8819.6|8814.6|8819.7|8814.7|8816.7|8811.7|0
1703753700000|2023-12-28 08:55:00|8819.7|8814.7|8816.3|8811.3|8820|8815|8816|8811|0
1703754000000|2023-12-28 09:00:00|8816.6|8811.6|8827.5|8824.5|8829.7|8826.7|8812.6|8809.6|0
1703754300000|2023-12-28 09:05:00|8827|8824|8829.5|8826.5|8829.8|8826.8|8826.5|8823.5|0
1703754600000|2023-12-28 09:10:00|8828.3|8825.3|8829.1|8826.1|8829.7|8826.7|8827.9|8824.9|0
1703754900000|2023-12-28 09:15:00|8829|8826|8827.6|8824.6|8829.3|8826.3|8827.6|8824.6|0
1703755200000|2023-12-28 09:20:00|8827.8|8824.8|8828.3|8825.3|8829.2|8826.2|8827.8|8824.8|0
1703755500000|2023-12-28 09:25:00|8828.2|8825.2|8828.9|8825.9|8829.2|8826.2|8828.1|8825.1|0
1703755800000|2023-12-28 09:30:00|8829|8826|8829.5|8826.5|8829.6|8826.6|8828.7|8825.7|0
1703756100000|2023-12-28 09:35:00|8829.6|8826.6|8830.2|8827.2|8831.1|8828.1|8829.4|8826.4|0
1703756400000|2023-12-28 09:40:00|8830.3|8827.3|8829.4|8826.4|8830.3|8827.3|8829.3|8826.3|0
1703756700000|2023-12-28 09:45:00|8829.3|8826.3|8828.1|8825.1|8830.1|8827.1|8828.1|8825.1|0
1703757000000|2023-12-28 09:50:00|8828.2|8825.2|8828.6|8825.6|8829.9|8826.9|8827.6|8824.6|0
1703757300000|2023-12-28 09:55:00|8829.1|8826.1|8827.8|8824.8|8829.4|8826.4|8827|8824|0
1703757600000|2023-12-28 10:00:00|8827.9|8824.9|8833|8830|8833.1|8830.1|8827.5|8824.5|0
1703757900000|2023-12-28 10:05:00|8833.1|8830.1|8834.9|8831.9|8835.1|8832.1|8832.5|8829.5|0
1703758200000|2023-12-28 10:10:00|8835|8832|8834.9|8831.9|8835|8832|8832.3|8829.3|0
1703758500000|2023-12-28 10:15:00|8834.8|8831.8|8833.9|8830.9|8834.8|8831.8|8833.7|8830.7|0
1703758800000|2023-12-28 10:20:00|8833.8|8830.8|8833.6|8830.6|8834.4|8831.4|8832.8|8829.8|0
1703759100000|2023-12-28 10:25:00|8833.5|8830.5|8834.4|8831.4|8834.7|8831.7|8833.3|8830.3|0
1703759400000|2023-12-28 10:30:00|8834.5|8831.5|8833.9|8830.9|8836.4|8833.4|8833.8|8830.8|0
1703759700000|2023-12-28 10:35:00|8833.6|8830.6|8833.7|8830.7|8835.2|8832.2|8833.5|8830.5|0
1703760000000|2023-12-28 10:40:00|8834.2|8831.2|8833.8|8830.8|8834.4|8831.4|8833.5|8830.5|0
1703760300000|2023-12-28 10:45:00|8833.7|8830.7|8834.2|8831.2|8834.4|8831.4|8833.5|8830.5|0
1703760600000|2023-12-28 10:50:00|8834.1|8831.1|8833.6|8830.6|8834.7|8831.7|8833.3|8830.3|0
1703760900000|2023-12-28 10:55:00|8833.7|8830.7|8833.7|8830.7|8834.5|8831.5|8833.1|8830.1|0
1703761200000|2023-12-28 11:00:00|8833.8|8830.8|8834.2|8831.2|8834.4|8831.4|8833.2|8830.2|0
1703761500000|2023-12-28 11:05:00|8834.3|8831.3|8835.7|8832.7|8835.7|8832.7|8834.3|8831.3|0
1703761800000|2023-12-28 11:10:00|8835.6|8832.6|8835.6|8832.6|8835.8|8832.8|8834.9|8831.9|0
1703762100000|2023-12-28 11:15:00|8835.5|8832.5|8834.8|8831.8|8835.6|8832.6|8834.4|8831.4|0
1703762400000|2023-12-28 11:20:00|8834.7|8831.7|8834.8|8831.8|8834.9|8831.9|8834.1|8831.1|0
1703762700000|2023-12-28 11:25:00|8834.9|8831.9|8834.5|8831.5|8834.9|8831.9|8834|8831|0
1703763000000|2023-12-28 11:30:00|8834.4|8831.4|8835.4|8832.4|8835.7|8832.7|8833.9|8830.9|0
1703763300000|2023-12-28 11:35:00|8835.5|8832.5|8835.7|8832.7|8836.1|8833.1|8835.1|8832.1|0
1703763600000|2023-12-28 11:40:00|8836.1|8833.1|8835.2|8832.2|8836.3|8833.3|8834.3|8831.3|0
1703763900000|2023-12-28 11:45:00|8835.1|8832.1|8835.2|8832.2|8835.5|8832.5|8834.5|8831.5|0
1703764200000|2023-12-28 11:50:00|8835.3|8832.3|8837.9|8834.9|8837.9|8834.9|8835|8832|0
1703764500000|2023-12-28 11:55:00|8837.6|8834.6|8837.3|8834.3|8838.7|8835.7|8836.9|8833.9|0
1703764800000|2023-12-28 12:00:00|8836|8833|8833.5|8830.5|8836.3|8833.3|8831.3|8828.3|0
1703765100000|2023-12-28 12:05:00|8833.4|8830.4|8831|8828|8833.5|8830.5|8830.8|8827.8|0
1703765400000|2023-12-28 12:10:00|8830.9|8827.9|8831|8828|8832.2|8829.2|8830.8|8827.8|0
1703765700000|2023-12-28 12:15:00|8831.4|8828.4|8832.2|8829.2|8832.2|8829.2|8831.3|8828.3|0
1703766000000|2023-12-28 12:20:00|8832.3|8829.3|8830.9|8827.9|8832.7|8829.7|8830.8|8827.8|0
1703766300000|2023-12-28 12:25:00|8831.1|8828.1|8833.1|8830.1|8833.3|8830.3|8831|8828|0
1703766600000|2023-12-28 12:30:00|8833.2|8830.2|8833.5|8830.5|8833.5|8830.5|8832.6|8829.6|0
1703766900000|2023-12-28 12:35:00|8833.8|8830.8|8833.2|8830.2|8834.3|8831.3|8833.2|8830.2|0
1703767200000|2023-12-28 12:40:00|8833.1|8830.1|8833.9|8830.9|8834.5|8831.5|8833.1|8830.1|0
1703767500000|2023-12-28 12:45:00|8834|8831|8833.9|8830.9|8834.3|8831.3|8832.8|8829.8|0
1703767800000|2023-12-28 12:50:00|8834|8831|8834.1|8831.1|8834.3|8831.3|8833.7|8830.7|0
1703768100000|2023-12-28 12:55:00|8834|8831|8833.8|8830.8|8834.1|8831.1|8833.6|8830.6|0
1703768400000|2023-12-28 13:00:00|8834.1|8831.1|8835.1|8832.1|8835.6|8832.6|8834.1|8831.1|0
1703768700000|2023-12-28 13:05:00|8835.2|8832.2|8835|8832|8835.6|8832.6|8834.5|8831.5|0
1703769000000|2023-12-28 13:10:00|8834.9|8831.9|8833.4|8830.4|8835.2|8832.2|8833.2|8830.2|0
1703769300000|2023-12-28 13:15:00|8833.7|8830.7|8834.5|8831.5|8834.6|8831.6|8833.5|8830.5|0
1703769600000|2023-12-28 13:20:00|8834.7|8831.7|8835.4|8832.4|8835.7|8832.7|8834.6|8831.6|0
1703769900000|2023-12-28 13:25:00|8835.6|8832.6|8834.6|8831.6|8836.5|8833.5|8834.4|8831.4|0
1703770200000|2023-12-28 13:30:00|8834.8|8831.8|8835.1|8832.1|8838.4|8835.4|8834.8|8831.8|0
1703770500000|2023-12-28 13:35:00|8835.2|8832.2|8835.6|8832.6|8836.4|8833.4|8834.5|8831.5|0
1703770800000|2023-12-28 13:40:00|8835.7|8832.7|8837.1|8834.1|8837.9|8834.9|8835.7|8832.7|0
1703771100000|2023-12-28 13:45:00|8837|8834|8834.3|8831.3|8837|8834|8833.8|8830.8|0
1703771400000|2023-12-28 13:50:00|8834.4|8831.4|8832.1|8829.1|8834.6|8831.6|8830.8|8827.8|0
1703771700000|2023-12-28 13:55:00|8832.2|8829.2|8823.2|8820.2|8832.2|8829.2|8823.2|8820.2|0
1703772000000|2023-12-28 14:00:00|8823.3|8820.3|8820.2|8817.2|8825|8822|8820.2|8817.2|0
1703772300000|2023-12-28 14:05:00|8820.4|8817.4|8821.3|8818.3|8822.4|8819.4|8820.4|8817.4|0
1703772600000|2023-12-28 14:10:00|8821.5|8818.5|8823.9|8820.9|8824.2|8821.2|8821.4|8818.4|0
1703772900000|2023-12-28 14:15:00|8823.8|8820.8|8825|8822|8826.4|8823.4|8823.7|8820.7|0
1703773200000|2023-12-28 14:20:00|8824.9|8821.9|8828.2|8825.2|8829.1|8826.1|8824.1|8821.1|0
1703773500000|2023-12-28 14:25:00|8825.9|8822.9|8825.7|8822.7|8828.9|8825.9|8822.3|8819.3|0
1703773800000|2023-12-28 14:30:00|8829.8|8826.8|8820.6|8818.8|8840.2|8838.4|8818.2|8816.4|0
1703774100000|2023-12-28 14:35:00|8820.1|8818.3|8820.1|8818.3|8822.7|8820.9|8813.1|8811.3|0
1703774400000|2023-12-28 14:40:00|8820.2|8818.4|8813.7|8811.9|8820.7|8818.9|8812|8810.2|0
1703774700000|2023-12-28 14:45:00|8814.3|8812.5|8805.7|8803.9|8821.4|8819.6|8803.5|8801.7|0
1703775000000|2023-12-28 14:50:00|8805.3|8803.5|8796.2|8794.4|8805.5|8803.7|8796.1|8794.3|0
1703775300000|2023-12-28 14:55:00|8796.3|8794.5|8804.1|8802.3|8804.8|8803|8796.2|8794.4|0
1703775600000|2023-12-28 15:00:00|8803.9|8802.1|8797.6|8795.8|8806|8804.2|8797.5|8795.7|0
1703775900000|2023-12-28 15:05:00|8796.7|8794.9|8798.9|8797.1|8799.5|8797.7|8786.4|8784.6|0
1703776200000|2023-12-28 15:10:00|8799.1|8797.3|8797.7|8795.9|8800.7|8798.9|8792.3|8790.5|0
1703776500000|2023-12-28 15:15:00|8797.6|8795.8|8796.7|8794.9|8802.9|8801.1|8794.1|8792.3|0
1703776800000|2023-12-28 15:20:00|8796.6|8794.8|8803.8|8802|8804.3|8802.5|8796.2|8794.4|0
1703777100000|2023-12-28 15:25:00|8804.3|8802.5|8808.9|8807.1|8810|8808.2|8804.3|8802.5|0
1703777400000|2023-12-28 15:30:00|8809.4|8807.6|8810.8|8809|8814.1|8812.3|8808.2|8806.4|0
1703777700000|2023-12-28 15:35:00|8810.7|8808.9|8812.5|8810.7|8816.2|8814.4|8810.7|8808.9|0
1703778000000|2023-12-28 15:40:00|8812.1|8810.3|8818.1|8816.3|8821.3|8819.5|8812|8810.2|0
1703778300000|2023-12-28 15:45:00|8818.3|8816.5|8828.2|8826.4|8829.2|8827.4|8817.8|8816|0
1703778600000|2023-12-28 15:50:00|8828.3|8826.5|8826.6|8824.8|8830.2|8828.4|8823.7|8821.9|0
1703778900000|2023-12-28 15:55:00|8827.4|8825.6|8822.3|8820.5|8828.8|8827|8819.6|8817.8|0
1703779200000|2023-12-28 16:00:00|8822.1|8820.3|8810.2|8808.4|8822.8|8821|8809.2|8807.4|0
1703779500000|2023-12-28 16:05:00|8810.4|8808.6|8808.1|8806.3|8813.3|8811.5|8802.6|8800.8|0
1703779800000|2023-12-28 16:10:00|8809|8807.2|8807.5|8805.7|8811.4|8809.6|8803.4|8801.6|0
1703780100000|2023-12-28 16:15:00|8807.8|8806|8798.9|8797.1|8808|8806.2|8798.6|8796.8|0
1703780400000|2023-12-28 16:20:00|8799.3|8797.5|8804.2|8802.4|8809.5|8807.7|8798.9|8797.1|0
1703780700000|2023-12-28 16:25:00|8804.3|8802.5|8806.4|8804.6|8808|8806.2|8800.4|8798.6|0
1703781000000|2023-12-28 16:30:00|8807.4|8805.6|8805.5|8803.7|8807.7|8805.9|8799.5|8797.7|0
1703781300000|2023-12-28 16:35:00|8805.8|8804|8806.8|8805|8808.7|8806.9|8804|8802.2|0
1703781600000|2023-12-28 16:40:00|8806.9|8805.1|8807.6|8805.8|8811.3|8809.5|8806.8|8805|0
1703781900000|2023-12-28 16:45:00|8808.1|8806.3|8806.7|8804.9|8809|8807.2|8805.8|8804|0
1703782200000|2023-12-28 16:50:00|8806.5|8804.7|8805.3|8803.5|8809.2|8807.4|8803.3|8801.5|0
1703782500000|2023-12-28 16:55:00|8805|8803.2|8803.6|8801.8|8806.7|8804.9|8802.4|8800.6|0
1703782800000|2023-12-28 17:00:00|8803.4|8801.6|8807.9|8806.1|8808.1|8806.3|8802.3|8800.5|0
1703783100000|2023-12-28 17:05:00|8808.2|8806.4|8808.1|8806.3|8809.9|8808.1|8807.1|8805.3|0
1703783400000|2023-12-28 17:10:00|8808|8806.2|8803.8|8802|8809.4|8807.6|8803.6|8801.8|0
1703783700000|2023-12-28 17:15:00|8803.9|8802.1|8807.9|8806.1|8810.2|8808.4|8803.5|8801.7|0
1703784000000|2023-12-28 17:20:00|8808.3|8806.5|8807|8805.2|8809.4|8807.6|8804.1|8802.3|0
1703784300000|2023-12-28 17:25:00|8806.8|8805|8807.8|8806|8809.7|8807.9|8806.8|8805|0
1703784600000|2023-12-28 17:30:00|8807.9|8806.1|8816|8814.2|8816.3|8814.5|8807.7|8805.9|0
1703784900000|2023-12-28 17:35:00|8815.8|8814|8816.2|8814.4|8817.8|8816|8814.7|8812.9|0
1703785200000|2023-12-28 17:40:00|8816.1|8814.3|8817.8|8816|8819|8817.2|8816|8814.2|0
1703785500000|2023-12-28 17:45:00|8817.9|8816.1|8809.8|8808|8818.5|8816.7|8809.3|8807.5|0
1703785800000|2023-12-28 17:50:00|8809.6|8807.8|8816.8|8815|8816.9|8815.1|8809.3|8807.5|0
1703786100000|2023-12-28 17:55:00|8817.8|8816|8820.4|8818.6|8820.4|8818.6|8815.9|8814.1|0
1703786400000|2023-12-28 18:00:00|8820.3|8818.5|8812.1|8810.3|8821|8819.2|8803.6|8801.8|0
1703786700000|2023-12-28 18:05:00|8812.5|8810.7|8813.3|8811.5|8813.6|8811.8|8799.1|8797.3|0
1703787000000|2023-12-28 18:10:00|8813.4|8811.6|8809.4|8807.6|8817.8|8816|8806.4|8804.6|0
1703787300000|2023-12-28 18:15:00|8809.2|8807.4|8813.6|8811.8|8813.6|8811.8|8806.9|8805.1|0
1703787600000|2023-12-28 18:20:00|8813.4|8811.6|8815.6|8813.8|8815.6|8813.8|8811.7|8809.9|0
1703787900000|2023-12-28 18:25:00|8815.3|8813.5|8813.7|8811.9|8816.9|8815.1|8812.2|8810.4|0
1703788200000|2023-12-28 18:30:00|8813.6|8811.8|8816|8814.2|8817.6|8815.8|8812.9|8811.1|0
1703788500000|2023-12-28 18:35:00|8815.7|8813.9|8818.9|8817.1|8821.9|8820.1|8814.8|8813|0
1703788800000|2023-12-28 18:40:00|8818.2|8816.4|8812.6|8810.8|8818.2|8816.4|8812.1|8810.3|0
1703789100000|2023-12-28 18:45:00|8812.7|8810.9|8807.4|8805.6|8813|8811.2|8805.5|8803.7|0
1703789400000|2023-12-28 18:50:00|8807.5|8805.7|8812.2|8810.4|8814.3|8812.5|8807.5|8805.7|0
1703789700000|2023-12-28 18:55:00|8812.1|8810.3|8808.6|8806.8|8812.2|8810.4|8806.7|8804.9|0
1703790000000|2023-12-28 19:00:00|8808.9|8807.1|8812.4|8810.6|8812.8|8811|8807.5|8805.7|0
1703790300000|2023-12-28 19:05:00|8812.5|8810.7|8811|8809.2|8813.7|8811.9|8810.1|8808.3|0
1703790600000|2023-12-28 19:10:00|8810.6|8808.8|8810.8|8809|8813.8|8812|8809.4|8807.6|0
1703790900000|2023-12-28 19:15:00|8810.7|8808.9|8812.3|8810.5|8813.8|8812|8809.9|8808.1|0
1703791200000|2023-12-28 19:20:00|8812.5|8810.7|8812.3|8810.5|8813.9|8812.1|8810.1|8808.3|0
1703791500000|2023-12-28 19:25:00|8812.4|8810.6|8811.8|8810|8813.8|8812|8810.9|8809.1|0
1703791800000|2023-12-28 19:30:00|8811.7|8809.9|8807.3|8805.5|8812.1|8810.3|8805.1|8803.3|0
1703792100000|2023-12-28 19:35:00|8807.5|8805.7|8809.8|8808|8812.3|8810.5|8807.4|8805.6|0
1703792400000|2023-12-28 19:40:00|8809.9|8808.1|8807.5|8805.7|8812|8810.2|8807|8805.2|0
1703792700000|2023-12-28 19:45:00|8807.4|8805.6|8804.2|8802.4|8807.4|8805.6|8802.9|8801.1|0
1703793000000|2023-12-28 19:50:00|8804.5|8802.7|8797.5|8795.7|8804.5|8802.7|8797.5|8795.7|0
1703793300000|2023-12-28 19:55:00|8797.3|8795.5|8799.9|8798.1|8801.6|8799.8|8797.2|8795.4|0
1703793600000|2023-12-28 20:00:00|8799.8|8798|8795.4|8793.6|8800.8|8799|8794.2|8792.4|0
1703793900000|2023-12-28 20:05:00|8794.3|8792.5|8795.9|8794.1|8799.3|8797.5|8791.9|8790.1|0
1703794200000|2023-12-28 20:10:00|8796|8794.2|8785.2|8783.4|8796.4|8794.6|8782.1|8780.3|0
1703794500000|2023-12-28 20:15:00|8784.8|8783|8791.6|8789.8|8792.7|8790.9|8781.3|8779.5|0
1703794800000|2023-12-28 20:20:00|8791.4|8789.6|8786.4|8784.6|8792.2|8790.4|8786.3|8784.5|0
1703795100000|2023-12-28 20:25:00|8786.3|8784.5|8786.1|8784.3|8788.5|8786.7|8783.8|8782|0
1703795400000|2023-12-28 20:30:00|8785.8|8784|8785.6|8783.8|8791.7|8789.9|8785|8783.2|0
1703795700000|2023-12-28 20:35:00|8785.5|8783.7|8788.4|8786.6|8789.7|8787.9|8785.3|8783.5|0
1703796000000|2023-12-28 20:40:00|8788.7|8786.9|8793.5|8791.7|8794.9|8793.1|8787.3|8785.5|0
1703796300000|2023-12-28 20:45:00|8793.4|8791.6|8787.7|8785.9|8793.7|8791.9|8785.9|8784.1|0
1703796600000|2023-12-28 20:50:00|8785|8783.2|8774.8|8773|8787.8|8786|8774.8|8773|0
1703796900000|2023-12-28 20:55:00|8775|8773.2|8782.1|8780.3|8782.7|8780.9|8774.2|8772.4|0
1703797200000|2023-12-28 21:00:00|8782.7|8779.7|8787.8|8784.8|8789.2|8786.2|8780.7|8777.7|0
1703797500000|2023-12-28 21:05:00|8788.1|8785.1|8785|8782|8788.4|8785.4|8784.8|8781.8|0
1703797800000|2023-12-28 21:10:00|8784.9|8781.9|8783.5|8780.5|8785.4|8782.4|8783.5|8780.5|0
1703798100000|2023-12-28 21:15:00|8783.6|8780.6|8782.5|8779.5|8783.7|8780.7|8782.1|8779.1|0
1703798400000|2023-12-28 21:20:00|8782.7|8779.7|8783.7|8780.7|8783.7|8780.7|8782.3|8779.3|0
1703798700000|2023-12-28 21:25:00|8783.8|8780.8|8784.3|8781.3|8785.4|8782.4|8783.6|8780.6|0
1703799000000|2023-12-28 21:30:00|8784.4|8781.4|8784.5|8781.5|8785.2|8782.2|8784.2|8781.2|0
1703799300000|2023-12-28 21:35:00|8784.6|8781.6|8784.5|8781.5|8785.4|8782.4|8784.5|8781.5|0
1703799600000|2023-12-28 21:40:00|8784.7|8781.7|8784.7|8781.7|8785.2|8782.2|8784|8781|0
1703799900000|2023-12-28 21:45:00|8784.8|8781.8|8783.8|8780.8|8784.8|8781.8|8782.9|8779.9|0
1703800200000|2023-12-28 21:50:00|8783.7|8780.7|8784|8781|8784|8781|8782.8|8779.8|0
1703800500000|2023-12-28 21:55:00|8783.9|8780.9|8785|8782|8785|8782|8783.4|8780.4|0
1703800800000|2023-12-28 22:00:00|8785.1|8782.1|8786.6|8783.6|8787.1|8784.1|8785.1|8782.1|0
1703801100000|2023-12-28 22:05:00|8786.7|8783.7|8785.7|8782.7|8786.9|8783.9|8785.6|8782.6|0
1703801400000|2023-12-28 22:10:00|8785.8|8782.8|8785.4|8782.4|8786.2|8783.2|8785.1|8782.1|0
1703801700000|2023-12-28 22:15:00|8785.5|8782.5|8784.8|8781.8|8785.6|8782.6|8784.4|8781.4|0
1703802000000|2023-12-28 22:20:00|8784.7|8781.7|8786.9|8783.9|8787|8784|8784.7|8781.7|0
1703802300000|2023-12-28 22:25:00|8787|8784|8787.9|8784.9|8788.8|8785.8|8786.9|8783.9|0
1703802600000|2023-12-28 22:30:00|8787.8|8784.8|8787.2|8784.2|8788.6|8785.6|8787|8784|0
1703802900000|2023-12-28 22:35:00|8787.1|8784.1|8787.3|8784.3|8787.5|8784.5|8786.9|8783.9|0
1703803200000|2023-12-28 22:40:00|8787.4|8784.4|8787|8784|8787.5|8784.5|8786.5|8783.5|0
1703803500000|2023-12-28 22:45:00|8786.9|8783.9|8787.1|8784.1|8787.5|8784.5|8786.5|8783.5|0
1703803800000|2023-12-28 22:50:00|8787|8784|8787|8784|8787|8784|8786.5|8783.5|0
1703804100000|2023-12-28 22:55:00|8786.9|8783.9|8786.9|8783.9|8787.1|8784.1|8786.8|8783.8|0
1703804400000|2023-12-28 23:00:00|8786.8|8783.8|8787.5|8784.5|8787.6|8784.6|8786.6|8783.6|0
1703804700000|2023-12-28 23:05:00|8787.4|8784.4|8788.4|8785.4|8788.4|8785.4|8787|8784|0
1703805000000|2023-12-28 23:10:00|8788.3|8785.3|8788.8|8785.8|8788.8|8785.8|8788.3|8785.3|0
1703805300000|2023-12-28 23:15:00|8788.9|8785.9|8789.7|8786.7|8789.8|8786.8|8788.9|8785.9|0
1703805600000|2023-12-28 23:20:00|8789.8|8786.8|8789.2|8786.2|8789.8|8786.8|8788.4|8785.4|0
1703805900000|2023-12-28 23:25:00|8789.3|8786.3|8789.4|8786.4|8789.9|8786.9|8789.2|8786.2|0
1703806200000|2023-12-28 23:30:00|8789.5|8786.5|8789.9|8786.9|8790.5|8787.5|8789.4|8786.4|0
1703806500000|2023-12-28 23:35:00|8790|8787|8790.4|8787.4|8790.4|8787.4|8789.7|8786.7|0
1703806800000|2023-12-28 23:40:00|8790.5|8787.5|8790.3|8787.3|8790.7|8787.7|8790.3|8787.3|0
1703807100000|2023-12-28 23:45:00|8790.2|8787.2|8790.2|8787.2|8790.5|8787.5|8790|8787|0
1703807400000|2023-12-28 23:50:00|8790.1|8787.1|8790.2|8787.2|8790.5|8787.5|8789.9|8786.9|0
1703807700000|2023-12-28 23:55:00|8790.3|8787.3|8789.9|8786.9|8790.3|8787.3|8789.6|8786.6|0
1703808000000|2023-12-29 00:00:00|8790.1|8787.1|8789.7|8786.7|8790.1|8787.1|8789.5|8786.5|0
1703808300000|2023-12-29 00:05:00|8789.6|8786.6|8789.3|8786.3|8789.8|8786.8|8788.8|8785.8|0
1703808600000|2023-12-29 00:10:00|8789.2|8786.2|8789.2|8786.2|8789.8|8786.8|8789.1|8786.1|0
1703808900000|2023-12-29 00:15:00|8789.1|8786.1|8789.9|8786.9|8789.9|8786.9|8789|8786|0
1703809200000|2023-12-29 00:20:00|8789.5|8786.5|8790.4|8787.4|8790.5|8787.5|8789.4|8786.4|0
1703809500000|2023-12-29 00:25:00|8790.5|8787.5|8791.1|8788.1|8791.3|8788.3|8790.4|8787.4|0
1703809800000|2023-12-29 00:30:00|8791.2|8788.2|8792.5|8789.5|8792.5|8789.5|8791.2|8788.2|0
1703810100000|2023-12-29 00:35:00|8791.7|8788.7|8793|8790|8793|8790|8791.7|8788.7|0
1703810400000|2023-12-29 00:40:00|8792.8|8789.8|8792.8|8789.8|8793.5|8790.5|8792.4|8789.4|0
1703810700000|2023-12-29 00:45:00|8792.9|8789.9|8792.9|8789.9|8793.1|8790.1|8792.3|8789.3|0
1703811000000|2023-12-29 00:50:00|8792.8|8789.8|8793.9|8790.9|8793.9|8790.9|8792.5|8789.5|0
1703811300000|2023-12-29 00:55:00|8793.8|8790.8|8795.8|8790.8|8795.8|8792|8793.4|8790.4|0
1703811600000|2023-12-29 01:00:00|8795.7|8790.7|8794.2|8789.2|8796|8791|8794.2|8789.2|0
1703811900000|2023-12-29 01:05:00|8794.3|8789.3|8791.2|8786.2|8794.4|8789.4|8790|8785|0
1703812200000|2023-12-29 01:10:00|8791|8786|8792.9|8787.9|8793|8788|8790.7|8785.7|0
1703812500000|2023-12-29 01:15:00|8792.8|8787.8|8793.5|8788.5|8794.2|8789.2|8792.2|8787.2|0
1703812800000|2023-12-29 01:20:00|8793.4|8788.4|8792.3|8787.3|8793.5|8788.5|8792.3|8787.3|0
1703813100000|2023-12-29 01:25:00|8792.2|8787.2|8793.3|8788.3|8793.5|8788.5|8791.8|8786.8|0
1703813400000|2023-12-29 01:30:00|8793.4|8788.4|8792.3|8787.3|8793.9|8788.9|8791.8|8786.8|0
1703813700000|2023-12-29 01:35:00|8792.4|8787.4|8794.5|8789.5|8794.8|8789.8|8791.9|8786.9|0
1703814000000|2023-12-29 01:40:00|8794.4|8789.4|8794.2|8789.2|8794.4|8789.4|8792.5|8787.5|0
1703814300000|2023-12-29 01:45:00|8794.1|8789.1|8793.3|8788.3|8794.5|8789.5|8793.1|8788.1|0
1703814600000|2023-12-29 01:50:00|8793.1|8788.1|8792.6|8787.6|8793.6|8788.6|8792.2|8787.2|0
1703814900000|2023-12-29 01:55:00|8792.5|8787.5|8791.8|8786.8|8792.7|8787.7|8791.2|8786.2|0
1703815200000|2023-12-29 02:00:00|8791.7|8786.7|8792.7|8787.7|8793.8|8788.8|8791.5|8786.5|0
1703815500000|2023-12-29 02:05:00|8792.9|8787.9|8791.1|8786.1|8793|8788|8790.8|8785.8|0
1703815800000|2023-12-29 02:10:00|8791|8786|8791.6|8786.6|8791.6|8786.6|8790|8785|0
1703816100000|2023-12-29 02:15:00|8791.5|8786.5|8791.4|8786.4|8791.8|8786.8|8791.1|8786.1|0
1703816400000|2023-12-29 02:20:00|8791.3|8786.3|8792|8787|8792.1|8787.1|8790.7|8785.7|0
1703816700000|2023-12-29 02:25:00|8791.7|8786.7|8791.1|8786.1|8792|8787|8790.3|8785.3|0
1703817000000|2023-12-29 02:30:00|8791|8786|8791.2|8786.2|8791.4|8786.4|8790.4|8785.4|0
1703817300000|2023-12-29 02:35:00|8791.1|8786.1|8792.4|8787.4|8792.5|8787.5|8791.1|8786.1|0
1703817600000|2023-12-29 02:40:00|8792.5|8787.5|8792.7|8787.7|8792.7|8787.7|8791.7|8786.7|0
1703817900000|2023-12-29 02:45:00|8792.5|8787.5|8792.4|8787.4|8793.3|8788.3|8792.3|8787.3|0
1703818200000|2023-12-29 02:50:00|8792.3|8787.3|8790.8|8785.8|8792.7|8787.7|8790.3|8785.3|0
1703818500000|2023-12-29 02:55:00|8790.7|8785.7|8790|8785|8791.2|8786.2|8790|8785|0
1703818800000|2023-12-29 03:00:00|8789.8|8784.8|8790.7|8785.7|8791.8|8786.8|8789.6|8784.6|0
1703819100000|2023-12-29 03:05:00|8790.6|8785.6|8791.4|8786.4|8791.7|8786.7|8790.6|8785.6|0
1703819400000|2023-12-29 03:10:00|8791.5|8786.5|8792.5|8787.5|8792.8|8787.8|8791.3|8786.3|0
1703819700000|2023-12-29 03:15:00|8792.6|8787.6|8792.3|8787.3|8793.3|8788.3|8791.9|8786.9|0
1703820000000|2023-12-29 03:20:00|8792.2|8787.2|8792|8787|8793|8788|8791.8|8786.8|0
1703820300000|2023-12-29 03:25:00|8792.1|8787.1|8791.8|8786.8|8792.1|8787.1|8791.5|8786.5|0
1703820600000|2023-12-29 03:30:00|8791.9|8786.9|8792.3|8787.3|8792.5|8787.5|8791.8|8786.8|0
1703820900000|2023-12-29 03:35:00|8792.4|8787.4|8791.8|8786.8|8792.5|8787.5|8791.7|8786.7|0
1703821200000|2023-12-29 03:40:00|8791.9|8786.9|8791.7|8786.7|8792.1|8787.1|8791.7|8786.7|0
1703821500000|2023-12-29 03:45:00|8791.8|8786.8|8792.3|8787.3|8792.5|8787.5|8791.7|8786.7|0
1703821800000|2023-12-29 03:50:00|8792.4|8787.4|8792|8787|8792.8|8787.8|8791.8|8786.8|0
1703822100000|2023-12-29 03:55:00|8791.9|8786.9|8791.7|8786.7|8792|8787|8791.7|8786.7|0
1703822400000|2023-12-29 04:00:00|8791.8|8786.8|8792.3|8787.3|8792.5|8787.5|8791.5|8786.5|0
1703822700000|2023-12-29 04:05:00|8792.2|8787.2|8792.5|8787.5|8792.6|8787.6|8792.2|8787.2|0
1703823000000|2023-12-29 04:10:00|8792.6|8787.6|8792.2|8787.2|8792.9|8787.9|8792|8787|0
1703823300000|2023-12-29 04:15:00|8792.3|8787.3|8791.1|8786.1|8792.5|8787.5|8790.7|8785.7|0
1703823600000|2023-12-29 04:20:00|8791|8786|8787.8|8782.8|8791|8786|8787.2|8782.2|0
1703823900000|2023-12-29 04:25:00|8787.9|8782.9|8788|8783|8788.7|8783.7|8787.8|8782.8|0
1703824200000|2023-12-29 04:30:00|8788.1|8783.1|8789.1|8784.1|8789.3|8784.3|8787.9|8782.9|0
1703824500000|2023-12-29 04:35:00|8789|8784|8787.6|8782.6|8789.3|8784.3|8787.5|8782.5|0
1703824800000|2023-12-29 04:40:00|8787.7|8782.7|8786|8781|8788|8783|8785.3|8780.3|0
1703825100000|2023-12-29 04:45:00|8786.1|8781.1|8788|8783|8788.3|8783.3|8786.1|8781.1|0
1703825400000|2023-12-29 04:50:00|8787.9|8782.9|8787.7|8782.7|8788.5|8783.5|8787.2|8782.2|0
1703825700000|2023-12-29 04:55:00|8787.8|8782.8|8788|8783|8788.3|8783.3|8787.4|8782.4|0
1703826000000|2023-12-29 05:00:00|8788.2|8783.2|8788.5|8783.5|8789|8784|8787.7|8782.7|0
1703826300000|2023-12-29 05:05:00|8788.4|8783.4|8789|8784|8790.4|8785.4|8788.4|8783.4|0
1703826600000|2023-12-29 05:10:00|8788.9|8783.9|8789.8|8784.8|8790.4|8785.4|8788.8|8783.8|0
1703826900000|2023-12-29 05:15:00|8789.7|8784.7|8789.5|8784.5|8790.3|8785.3|8789.3|8784.3|0
1703827200000|2023-12-29 05:20:00|8789.6|8784.6|8787.7|8782.7|8789.6|8784.6|8787.7|8782.7|0
1703827500000|2023-12-29 05:25:00|8787.9|8782.9|8789.5|8784.5|8789.5|8784.5|8787.9|8782.9|0
1703827800000|2023-12-29 05:30:00|8789.6|8784.6|8789.5|8784.5|8790.2|8785.2|8788.9|8783.9|0
1703828100000|2023-12-29 05:35:00|8789.7|8784.7|8790.2|8785.2|8790.7|8785.7|8789.4|8784.4|0
1703828400000|2023-12-29 05:40:00|8790.1|8785.1|8790.5|8785.5|8790.7|8785.7|8789.8|8784.8|0
1703828700000|2023-12-29 05:45:00|8790.6|8785.6|8789.9|8784.9|8790.6|8785.6|8789.9|8784.9|0
1703829000000|2023-12-29 05:50:00|8790|8785|8790.2|8785.2|8790.2|8785.2|8789.6|8784.6|0
1703829300000|2023-12-29 05:55:00|8790.1|8785.1|8791.4|8786.4|8791.9|8786.9|8789.7|8784.7|0
1703829600000|2023-12-29 06:00:00|8791.3|8786.3|8793.3|8788.3|8793.3|8788.3|8791.3|8786.3|0
1703829900000|2023-12-29 06:05:00|8793.2|8788.2|8792.8|8787.8|8793.5|8788.5|8792.1|8787.1|0
1703830200000|2023-12-29 06:10:00|8792.7|8787.7|8793.5|8788.5|8793.5|8788.5|8792.4|8787.4|0
1703830500000|2023-12-29 06:15:00|8793.4|8788.4|8793.1|8788.1|8793.5|8788.5|8792.6|8787.6|0
1703830800000|2023-12-29 06:20:00|8793|8788|8792.9|8787.9|8793.5|8788.5|8792.9|8787.9|0
1703831100000|2023-12-29 06:25:00|8793.1|8788.1|8794.6|8789.6|8794.6|8789.6|8792.5|8787.5|0
1703831400000|2023-12-29 06:30:00|8794.5|8789.5|8794.8|8789.8|8794.8|8789.8|8793.8|8788.8|0
1703831700000|2023-12-29 06:35:00|8794.9|8789.9|8795.1|8790.1|8795.6|8790.6|8794.6|8789.6|0
1703832000000|2023-12-29 06:40:00|8795.2|8790.2|8795.7|8790.7|8795.7|8790.7|8794.9|8789.9|0
1703832300000|2023-12-29 06:45:00|8795.8|8790.8|8796.5|8791.5|8796.9|8791.9|8795.7|8790.7|0
1703832600000|2023-12-29 06:50:00|8796.7|8791.7|8796.9|8791.9|8797|8792|8796.4|8791.4|0
1703832900000|2023-12-29 06:55:00|8796.8|8791.8|8796.4|8791.4|8796.9|8791.9|8796.3|8791.3|0
1703833200000|2023-12-29 07:00:00|8796.3|8791.3|8796.9|8791.9|8797.5|8792.5|8795.7|8790.7|0
1703833500000|2023-12-29 07:05:00|8797|8792|8797.4|8792.4|8797.8|8792.8|8796.3|8791.3|0
1703833800000|2023-12-29 07:10:00|8797.6|8792.6|8797.9|8792.9|8798.2|8793.2|8797|8792|0
1703834100000|2023-12-29 07:15:00|8797.8|8792.8|8797.6|8792.6|8798.2|8793.2|8797.4|8792.4|0
1703834400000|2023-12-29 07:20:00|8797.7|8792.7|8797.4|8792.4|8798|8793|8796.6|8791.6|0
1703834700000|2023-12-29 07:25:00|8797.3|8792.3|8797.1|8792.1|8798|8793|8796.9|8791.9|0
1703835000000|2023-12-29 07:30:00|8797|8792|8797.6|8792.6|8798.3|8793.3|8796.5|8791.5|0
1703835300000|2023-12-29 07:35:00|8797.7|8792.7|8798.1|8793.1|8798.9|8793.9|8797.5|8792.5|0
1703835600000|2023-12-29 07:40:00|8798.2|8793.2|8796.1|8791.1|8798.3|8793.3|8795.9|8790.9|0
1703835900000|2023-12-29 07:45:00|8796.2|8791.2|8796.6|8791.6|8797.1|8792.1|8795.3|8790.3|0
1703836200000|2023-12-29 07:50:00|8796.5|8791.5|8796|8791|8797.3|8792.3|8795.9|8790.9|0
1703836500000|2023-12-29 07:55:00|8795.9|8790.9|8795.1|8790.1|8796.5|8791.5|8794.9|8789.9|0
1703836800000|2023-12-29 08:00:00|8795.9|8790.9|8798|8793|8798.9|8793.9|8795.3|8790.3|0
1703837100000|2023-12-29 08:05:00|8797.8|8792.8|8797|8792|8799.3|8794.3|8796.8|8791.8|0
1703837400000|2023-12-29 08:10:00|8796.9|8791.9|8799.7|8794.7|8800.3|8795.3|8796.8|8791.8|0
1703837700000|2023-12-29 08:15:00|8799.8|8794.8|8801.2|8796.2|8802.1|8797.1|8799.6|8794.6|0
1703838000000|2023-12-29 08:20:00|8801.1|8796.1|8804.6|8799.6|8804.6|8799.6|8801.1|8796.1|0
1703838300000|2023-12-29 08:25:00|8804.5|8799.5|8807|8802|8807.3|8802.3|8804.3|8799.3|0
1703838600000|2023-12-29 08:30:00|8806.9|8801.9|8807.2|8802.2|8807.3|8802.3|8806|8801|0
1703838900000|2023-12-29 08:35:00|8807.1|8802.1|8805.4|8800.4|8807.4|8802.4|8805.1|8800.1|0
1703839200000|2023-12-29 08:40:00|8805.5|8800.5|8804|8799|8805.6|8800.6|8803.7|8798.7|0
1703839500000|2023-12-29 08:45:00|8803.9|8798.9|8801.6|8796.6|8805|8800|8801.5|8796.5|0
1703839800000|2023-12-29 08:50:00|8801.7|8796.7|8801.2|8796.2|8802.3|8797.3|8800.5|8795.5|0
1703840100000|2023-12-29 08:55:00|8801.1|8796.1|8800.9|8795.9|8801.2|8796.2|8799.1|8794.1|0
1703840400000|2023-12-29 09:00:00|8800.8|8795.8|8799.3|8796.3|8801.3|8797.4|8788.5|8785.5|0
1703840700000|2023-12-29 09:05:00|8799.8|8796.8|8801.5|8798.5|8803.2|8800.2|8798.9|8795.9|0
1703841000000|2023-12-29 09:10:00|8801.8|8798.8|8803.3|8800.3|8803.8|8800.8|8801.3|8798.3|0
1703841300000|2023-12-29 09:15:00|8803.5|8800.5|8803.4|8800.4|8805|8802|8801.4|8798.4|0
1703841600000|2023-12-29 09:20:00|8803.2|8800.2|8804.2|8801.2|8805|8802|8803.2|8800.2|0
1703841900000|2023-12-29 09:25:00|8803.9|8800.9|8801.2|8798.2|8804.4|8801.4|8801|8798|0
1703842200000|2023-12-29 09:30:00|8801.1|8798.1|8802.5|8799.5|8804.2|8801.2|8800.8|8797.8|0
1703842500000|2023-12-29 09:35:00|8802.4|8799.4|8801.8|8798.8|8804.4|8801.4|8799.9|8796.9|0
1703842800000|2023-12-29 09:40:00|8801.7|8798.7|8799.6|8796.6|8803.3|8800.3|8799.3|8796.3|0
1703843100000|2023-12-29 09:45:00|8799.7|8796.7|8798.8|8795.8|8800.5|8797.5|8798.5|8795.5|0
1703843400000|2023-12-29 09:50:00|8798.9|8795.9|8800.8|8797.8|8804.6|8801.6|8798.8|8795.8|0
1703843700000|2023-12-29 09:55:00|8800.6|8797.6|8799.5|8796.5|8800.8|8797.8|8799.2|8796.2|0
1703844000000|2023-12-29 10:00:00|8799.4|8796.4|8796.5|8793.5|8799.7|8796.7|8793.3|8790.3|0
1703844300000|2023-12-29 10:05:00|8796.4|8793.4|8795.5|8792.5|8797.6|8794.6|8795.3|8792.3|0
1703844600000|2023-12-29 10:10:00|8795.6|8792.6|8798.7|8795.7|8800.1|8797.1|8795.6|8792.6|0
1703844900000|2023-12-29 10:15:00|8798.3|8795.3|8796.3|8793.3|8800|8797|8796.2|8793.2|0
1703845200000|2023-12-29 10:20:00|8796.4|8793.4|8796.2|8793.2|8799|8796|8796|8793|0
1703845500000|2023-12-29 10:25:00|8796.3|8793.3|8793.9|8790.9|8796.6|8793.6|8793.5|8790.5|0
1703845800000|2023-12-29 10:30:00|8794|8791|8793.9|8790.9|8794.6|8791.6|8793.6|8790.6|0
1703846100000|2023-12-29 10:35:00|8794|8791|8795.5|8792.5|8795.6|8792.6|8793.8|8790.8|0
1703846400000|2023-12-29 10:40:00|8795.6|8792.6|8796.7|8793.7|8796.8|8793.8|8794.4|8791.4|0
1703846700000|2023-12-29 10:45:00|8796.6|8793.6|8794|8791|8798.7|8795.7|8793.8|8790.8|0
1703847000000|2023-12-29 10:50:00|8794.1|8791.1|8794.5|8791.5|8795.5|8792.5|8793.1|8790.1|0
1703847300000|2023-12-29 10:55:00|8794|8791|8794.9|8791.9|8795|8792|8793.6|8790.6|0
1703847600000|2023-12-29 11:00:00|8794.8|8791.8|8794|8791|8794.8|8791.8|8792.4|8789.4|0
1703847900000|2023-12-29 11:05:00|8794.1|8791.1|8792.9|8789.9|8794.1|8791.1|8792.6|8789.6|0
1703848200000|2023-12-29 11:10:00|8793.2|8790.2|8793.5|8790.5|8794.3|8791.3|8792.6|8789.6|0
1703848500000|2023-12-29 11:15:00|8793.6|8790.6|8794.6|8791.6|8794.8|8791.8|8793|8790|0
1703848800000|2023-12-29 11:20:00|8794.7|8791.7|8794.4|8791.4|8794.9|8791.9|8793.4|8790.4|0
1703849100000|2023-12-29 11:25:00|8794.1|8791.1|8793.8|8790.8|8794.7|8791.7|8793.7|8790.7|0
1703849400000|2023-12-29 11:30:00|8793.9|8790.9|8794.1|8791.1|8794.5|8791.5|8793.7|8790.7|0
1703849700000|2023-12-29 11:35:00|8794.2|8791.2|8795.9|8792.9|8795.9|8792.9|8794|8791|0
1703850000000|2023-12-29 11:40:00|8795.8|8792.8|8799.5|8796.5|8799.7|8796.7|8795.8|8792.8|0
1703850300000|2023-12-29 11:45:00|8799.4|8796.4|8797.8|8794.8|8799.5|8796.5|8797.5|8794.5|0
1703850600000|2023-12-29 11:50:00|8797.9|8794.9|8798.2|8795.2|8801.8|8798.8|8796.8|8793.8|0
1703850900000|2023-12-29 11:55:00|8798.1|8795.1|8797|8794|8798.2|8795.2|8797|8794|0
1703851200000|2023-12-29 12:00:00|8796.9|8793.9|8799.5|8796.5|8799.8|8796.8|8796.9|8793.9|0
1703851500000|2023-12-29 12:05:00|8799.4|8796.4|8793.9|8790.9|8799.6|8796.6|8793.4|8790.4|0
1703851800000|2023-12-29 12:10:00|8794|8791|8791.2|8788.2|8795.9|8792.9|8789.7|8786.7|0
1703852100000|2023-12-29 12:15:00|8791.5|8788.5|8793.7|8790.7|8794|8791|8791.2|8788.2|0
1703852400000|2023-12-29 12:20:00|8793.8|8790.8|8794.4|8791.4|8798.1|8795.1|8793.8|8790.8|0
1703852700000|2023-12-29 12:25:00|8794.3|8791.3|8793.3|8790.3|8795|8792|8792.7|8789.7|0
1703853000000|2023-12-29 12:30:00|8793.2|8790.2|8790|8787|8794.1|8791.1|8789.9|8786.9|0
1703853300000|2023-12-29 12:35:00|8790.2|8787.2|8788.6|8785.6|8790.5|8787.5|8786.8|8783.8|0
1703853600000|2023-12-29 12:40:00|8788.5|8785.5|8790.1|8787.1|8790.2|8787.2|8788.1|8785.1|0
1703853900000|2023-12-29 12:45:00|8789.8|8786.8|8788.8|8785.8|8790.2|8787.2|8788.1|8785.1|0
1703854200000|2023-12-29 12:50:00|8789.4|8786.4|8789.3|8786.3|8789.6|8786.6|8788.5|8785.5|0
1703854500000|2023-12-29 12:55:00|8789.4|8786.4|8788.8|8785.8|8789.4|8786.4|8788.1|8785.1|0
1703854800000|2023-12-29 13:00:00|8788.7|8785.7|8789|8786|8789.1|8786.1|8787.9|8784.9|0
1703855100000|2023-12-29 13:05:00|8789.2|8786.2|8790.2|8787.2|8790.2|8787.2|8788.6|8785.6|0
1703855400000|2023-12-29 13:10:00|8790.5|8787.5|8788|8785|8790.9|8787.9|8786.9|8783.9|0
1703855700000|2023-12-29 13:15:00|8787.8|8784.8|8783|8780|8787.9|8784.9|8782.4|8779.4|0
1703856000000|2023-12-29 13:20:00|8783.1|8780.1|8784.3|8781.3|8785.1|8782.1|8782.9|8779.9|0
1703856300000|2023-12-29 13:25:00|8784.4|8781.4|8785.3|8782.3|8785.5|8782.5|8783.9|8780.9|0
1703856600000|2023-12-29 13:30:00|8785|8782|8786|8783|8786|8783|8783.5|8780.5|0
1703856900000|2023-12-29 13:35:00|8786.1|8783.1|8787.1|8784.1|8788.2|8785.2|8786|8783|0
1703857200000|2023-12-29 13:40:00|8786.9|8783.9|8785.4|8782.4|8787.1|8784.1|8785.3|8782.3|0
1703857500000|2023-12-29 13:45:00|8785.3|8782.3|8784.3|8781.3|8785.4|8782.4|8783.8|8780.8|0
1703857800000|2023-12-29 13:50:00|8784.2|8781.2|8783.7|8780.7|8784.4|8781.4|8783.3|8780.3|0
1703858100000|2023-12-29 13:55:00|8783.6|8780.6|8783.5|8780.5|8784.5|8781.5|8783.5|8780.5|0
1703858400000|2023-12-29 14:00:00|8783.7|8780.7|8785.2|8782.2|8786.4|8783.4|8783.7|8780.7|0
1703858700000|2023-12-29 14:05:00|8785.3|8782.3|8787.5|8784.5|8788.1|8785.1|8785.1|8782.1|0
1703859000000|2023-12-29 14:10:00|8787.6|8784.6|8787.3|8784.3|8788.1|8785.1|8787|8784|0
1703859300000|2023-12-29 14:15:00|8787.4|8784.4|8787.4|8784.4|8788.4|8785.4|8787.1|8784.1|0
1703859600000|2023-12-29 14:20:00|8787.5|8784.5|8786.3|8783.3|8787.8|8784.8|8785.8|8782.8|0
1703859900000|2023-12-29 14:25:00|8784.4|8781.4|8785.1|8782.1|8786.7|8783.7|8782.7|8779.7|0
1703860200000|2023-12-29 14:30:00|8787|8784|8776.4|8774.6|8796.7|8794.9|8775.8|8774|0
1703860500000|2023-12-29 14:35:00|8775.8|8774|8777.2|8775.4|8779.8|8778|8763.1|8761.3|0
1703860800000|2023-12-29 14:40:00|8777|8775.2|8785.2|8783.4|8785.7|8783.9|8771.5|8769.7|0
1703861100000|2023-12-29 14:45:00|8785.3|8783.5|8786.2|8784.4|8787.2|8785.4|8775.9|8774.1|0
1703861400000|2023-12-29 14:50:00|8786.1|8784.3|8783.8|8782|8791.2|8789.4|8780.4|8778.6|0
1703861700000|2023-12-29 14:55:00|8783.9|8782.1|8782.7|8780.9|8788.5|8786.7|8781.9|8780.1|0
1703862000000|2023-12-29 15:00:00|8782.4|8780.6|8774.4|8772.6|8782.4|8780.6|8770.2|8768.4|0
1703862300000|2023-12-29 15:05:00|8774.6|8772.8|8784.9|8783.1|8790.3|8788.5|8774.5|8772.7|0
1703862600000|2023-12-29 15:10:00|8784.8|8783|8782|8780.2|8787.4|8785.6|8781.1|8779.3|0
1703862900000|2023-12-29 15:15:00|8782.3|8780.5|8779.3|8777.5|8784.2|8782.4|8777.8|8776|0
1703863200000|2023-12-29 15:20:00|8779|8777.2|8773.1|8771.3|8780.7|8778.9|8772.9|8771.1|0
1703863500000|2023-12-29 15:25:00|8773|8771.2|8781.6|8779.8|8783.4|8781.6|8771.2|8769.4|0
1703863800000|2023-12-29 15:30:00|8781.7|8779.9|8760.2|8758.4|8782.1|8780.3|8756.2|8754.4|0
1703864100000|2023-12-29 15:35:00|8760.1|8758.3|8749.1|8747.3|8762.2|8760.4|8749.1|8747.3|0
1703864400000|2023-12-29 15:40:00|8748.8|8747|8735.9|8734.1|8752.3|8750.5|8731.2|8729.4|0
1703864700000|2023-12-29 15:45:00|8735.2|8733.4|8715.4|8713.6|8736.7|8734.9|8714.3|8712.5|0
1703865000000|2023-12-29 15:50:00|8715.5|8713.7|8718|8716.2|8727.7|8725.9|8714|8712.2|0
1703865300000|2023-12-29 15:55:00|8717.4|8715.6|8726.3|8724.5|8729.2|8727.4|8717.1|8715.3|0
1703865600000|2023-12-29 16:00:00|8726.5|8724.7|8724.2|8722.4|8730.9|8729.1|8723.7|8721.9|0
1703865900000|2023-12-29 16:05:00|8724|8722.2|8705.6|8703.8|8725.3|8723.5|8697.9|8696.1|0
1703866200000|2023-12-29 16:10:00|8706.2|8704.4|8693.1|8691.3|8707.4|8705.6|8692.8|8691|0
1703866500000|2023-12-29 16:15:00|8693.2|8691.4|8690.7|8688.9|8696.9|8695.1|8680|8678.2|0
1703866800000|2023-12-29 16:20:00|8691.1|8689.3|8677.6|8675.8|8692.1|8690.3|8675.7|8673.9|0
1703867100000|2023-12-29 16:25:00|8678.4|8676.6|8674.6|8672.8|8678.6|8676.8|8671.4|8669.6|0
1703867400000|2023-12-29 16:30:00|8674.1|8672.3|8678.1|8676.3|8680|8678.2|8671.6|8669.8|0
1703867700000|2023-12-29 16:35:00|8678|8676.2|8676.7|8674.9|8679.8|8678|8672.1|8670.3|0
1703868000000|2023-12-29 16:40:00|8675.9|8674.1|8682.1|8680.3|8682.5|8680.7|8675.9|8674.1|0
1703868300000|2023-12-29 16:45:00|8681.8|8680|8696.7|8694.9|8696.7|8694.9|8681.8|8680|0
1703868600000|2023-12-29 16:50:00|8696.9|8695.1|8702|8700.2|8702|8700.2|8690.2|8688.4|0
1703868900000|2023-12-29 16:55:00|8701.5|8699.7|8698.9|8697.1|8704.5|8702.7|8697.8|8696|0
1703869200000|2023-12-29 17:00:00|8698.4|8696.6|8701.3|8699.5|8706.5|8704.7|8698.3|8696.5|0
1703869500000|2023-12-29 17:05:00|8701.4|8699.6|8692.6|8690.8|8701.4|8699.6|8691.8|8690|0
1703869800000|2023-12-29 17:10:00|8692.3|8690.5|8687.4|8685.6|8695.9|8694.1|8687.3|8685.5|0
1703870100000|2023-12-29 17:15:00|8685.8|8684|8690.1|8688.3|8693.6|8691.8|8685.8|8684|0
1703870400000|2023-12-29 17:20:00|8690|8688.2|8683.7|8681.9|8693.7|8691.9|8677.2|8675.4|0
1703870700000|2023-12-29 17:25:00|8683.1|8681.3|8680.6|8678.8|8684.2|8682.4|8679.6|8677.8|0
1703871000000|2023-12-29 17:30:00|8680.5|8678.7|8691.4|8689.6|8692.1|8690.3|8679.3|8677.5|0
1703871300000|2023-12-29 17:35:00|8691.5|8689.7|8691.1|8689.3|8692.5|8690.7|8687.7|8685.9|0
1703871600000|2023-12-29 17:40:00|8691|8689.2|8695.7|8693.9|8696.5|8694.7|8690.2|8688.4|0
1703871900000|2023-12-29 17:45:00|8695.5|8693.7|8696.4|8694.6|8700.6|8698.8|8693.7|8691.9|0
1703872200000|2023-12-29 17:50:00|8695.9|8694.1|8698.1|8696.3|8702.5|8700.7|8694.1|8692.3|0
1703872500000|2023-12-29 17:55:00|8698.3|8696.5|8702.4|8700.6|8703.3|8701.5|8698.2|8696.4|0
1703872800000|2023-12-29 18:00:00|8702.1|8700.3|8710.5|8708.7|8710.6|8708.8|8699.8|8698|0
1703873100000|2023-12-29 18:05:00|8710.7|8708.9|8721|8719.2|8725.6|8723.8|8710.5|8708.7|0
1703873400000|2023-12-29 18:10:00|8720.9|8719.1|8722|8720.2|8726.6|8724.8|8719.8|8718|0
1703873700000|2023-12-29 18:15:00|8722.1|8720.3|8718.4|8716.6|8722.7|8720.9|8715.6|8713.8|0
1703874000000|2023-12-29 18:20:00|8718.5|8716.7|8717.9|8716.1|8721.5|8719.7|8713.5|8711.7|0
1703874300000|2023-12-29 18:25:00|8717.5|8715.7|8716.5|8714.7|8720.9|8719.1|8715.6|8713.8|0
1703874600000|2023-12-29 18:30:00|8716.7|8714.9|8719.1|8717.3|8720.9|8719.1|8715.1|8713.3|0
1703874900000|2023-12-29 18:35:00|8719.4|8717.6|8730|8728.2|8730.3|8728.5|8719|8717.2|0
1703875200000|2023-12-29 18:40:00|8730.1|8728.3|8729.9|8728.1|8735.2|8733.4|8727.2|8725.4|0
1703875500000|2023-12-29 18:45:00|8730|8728.2|8737.8|8736|8738.1|8736.3|8726.8|8725|0
1703875800000|2023-12-29 18:50:00|8737.9|8736.1|8729.2|8727.4|8737.9|8736.1|8727.5|8725.7|0
1703876100000|2023-12-29 18:55:00|8728.9|8727.1|8734.3|8732.5|8735.8|8734|8728.3|8726.5|0
1703876400000|2023-12-29 19:00:00|8734.5|8732.7|8733.4|8731.6|8740.6|8738.8|8730.8|8729|0
1703876700000|2023-12-29 19:05:00|8733.5|8731.7|8730.7|8728.9|8734.7|8732.9|8730.4|8728.6|0
1703877000000|2023-12-29 19:10:00|8730.6|8728.8|8731.2|8729.4|8731.9|8730.1|8726.8|8725|0
1703877300000|2023-12-29 19:15:00|8731.3|8729.5|8734.2|8732.4|8735.5|8733.7|8730.6|8728.8|0
1703877600000|2023-12-29 19:20:00|8734.9|8733.1|8735.5|8733.7|8736.9|8735.1|8731.6|8729.8|0
1703877900000|2023-12-29 19:25:00|8735.3|8733.5|8724.8|8723|8736.2|8734.4|8724.8|8723|0
1703878200000|2023-12-29 19:30:00|8724.7|8722.9|8729.2|8727.4|8732.1|8730.3|8724.7|8722.9|0
1703878500000|2023-12-29 19:35:00|8729.5|8727.7|8730.9|8729.1|8732.8|8731|8727.6|8725.8|0
1703878800000|2023-12-29 19:40:00|8731|8729.2|8731.6|8729.8|8735.6|8733.8|8729.5|8727.7|0
1703879100000|2023-12-29 19:45:00|8732.6|8730.8|8735.3|8733.5|8735.5|8733.7|8730.6|8728.8|0
1703879400000|2023-12-29 19:50:00|8735.6|8733.8|8736.7|8734.9|8737.9|8736.1|8734.2|8732.4|0
1703879700000|2023-12-29 19:55:00|8736.5|8734.7|8741.6|8739.8|8742.5|8740.7|8736.4|8734.6|0
1703880000000|2023-12-29 20:00:00|8741.5|8739.7|8729.7|8727.9|8741.8|8740|8729.3|8727.5|0
1703880300000|2023-12-29 20:05:00|8729.6|8727.8|8739.4|8737.6|8739.9|8738.1|8725.9|8724.1|0
1703880600000|2023-12-29 20:10:00|8739.3|8737.5|8736.8|8735|8743.7|8741.9|8733.8|8732|0
1703880900000|2023-12-29 20:15:00|8736.9|8735.1|8734.6|8732.8|8739.4|8737.6|8731.9|8730.1|0
1703881200000|2023-12-29 20:20:00|8734.3|8732.5|8730.7|8728.9|8734.7|8732.9|8727.1|8725.3|0
1703881500000|2023-12-29 20:25:00|8731.5|8729.7|8735.9|8734.1|8738.8|8737|8731.5|8729.7|0
1703881800000|2023-12-29 20:30:00|8736.2|8734.4|8727.7|8725.9|8736.6|8734.8|8727.7|8725.9|0
1703882100000|2023-12-29 20:35:00|8727.5|8725.7|8731.1|8729.3|8731.4|8729.6|8727.4|8725.6|0
1703882400000|2023-12-29 20:40:00|8731.2|8729.4|8725.4|8723.6|8735.6|8733.8|8725.2|8723.4|0
1703882700000|2023-12-29 20:45:00|8725.3|8723.5|8722.5|8720.7|8728|8726.2|8721.1|8719.3|0
1703883000000|2023-12-29 20:50:00|8720.4|8718.6|8709.7|8707.9|8728.2|8726.4|8707.2|8705.4|0
1703883300000|2023-12-29 20:55:00|8704.4|8702.6|8717.9|8716.1|8725.8|8724|8702.2|8700.4|0
1703883600000|2023-12-29 21:00:00|8718.5|8715.5|8718.3|8715.3|8725.9|8722.9|8717.8|8714.8|0
1703883900000|2023-12-29 21:05:00|8718.2|8715.2|8717.8|8714.8|8719.3|8716.3|8717.6|8714.6|0
1703884200000|2023-12-29 21:10:00|8717.7|8714.7|8716.1|8713.1|8717.7|8714.7|8715.6|8712.6|0
1703884500000|2023-12-29 21:15:00|8716.2|8713.2|8716.3|8713.3|8717.3|8714.3|8715.5|8712.5|0
1703884800000|2023-12-29 21:20:00|8716.4|8713.4|8715.3|8712.3|8716.4|8713.4|8715.2|8712.2|0
1703885100000|2023-12-29 21:25:00|8715.4|8712.4|8714.1|8711.1|8716.1|8713.1|8713.7|8710.7|0
1703885400000|2023-12-29 21:30:00|8714|8711|8712.3|8709.3|8714.5|8711.5|8711.9|8708.9|0
1703885700000|2023-12-29 21:35:00|8712.2|8709.2|8714.2|8711.2|8714.3|8711.3|8711.6|8708.6|0
1703886000000|2023-12-29 21:40:00|8714.3|8711.3|8713.1|8710.1|8714.7|8711.7|8711.1|8708.1|0
1703886300000|2023-12-29 21:45:00|8713|8710|8712.7|8709.7|8713.1|8710.1|8711.4|8708.4|0
1703886600000|2023-12-29 21:50:00|8712.8|8709.8|8712.9|8709.9|8714.1|8711.1|8712.6|8709.6|0
1703886900000|2023-12-29 21:55:00|8713|8710|8713.8|8710.8|8714.4|8711.4|8712.9|8709.9|0
1704150000000|2024-01-01 23:00:00|8720.9|8715.9|8720.9|8715.9|8723.8|8718.8|8719.5|8714.5|0
1704150300000|2024-01-01 23:05:00|8720.8|8715.8|8724.8|8719.8|8724.8|8719.8|8720.8|8715.8|0
1704150600000|2024-01-01 23:10:00|8724.6|8719.6|8725.7|8720.7|8726.3|8721.3|8723.8|8718.8|0
1704150900000|2024-01-01 23:15:00|8725.6|8720.6|8727.6|8722.6|8728.3|8723.3|8725.6|8720.6|0
1704151200000|2024-01-01 23:20:00|8727.5|8722.5|8729.2|8724.2|8729.5|8724.5|8726.5|8721.5|0
1704151500000|2024-01-01 23:25:00|8729.3|8724.3|8729.9|8724.9|8731.7|8726.7|8729.3|8724.3|0
1704151800000|2024-01-01 23:30:00|8729.8|8724.8|8729.3|8724.3|8731|8726|8729.1|8724.1|0
1704152100000|2024-01-01 23:35:00|8729.2|8724.2|8729.3|8724.3|8729.6|8724.6|8728.1|8723.1|0
1704152400000|2024-01-01 23:40:00|8729.2|8724.2|8726.9|8721.9|8729.6|8724.6|8726.8|8721.8|0
1704152700000|2024-01-01 23:45:00|8726.8|8721.8|8727.5|8722.5|8727.7|8722.7|8726.5|8721.5|0
1704153000000|2024-01-01 23:50:00|8727.6|8722.6|8728.2|8723.2|8728.4|8723.4|8726.9|8721.9|0
1704153300000|2024-01-01 23:55:00|8728.1|8723.1|8727.9|8722.9|8728.3|8723.3|8727.7|8722.7|0
1704153600000|2024-01-02 00:00:00|8728.1|8723.1|8727.8|8722.8|8728.2|8723.2|8726.9|8721.9|0
1704153900000|2024-01-02 00:05:00|8727.7|8722.7|8727.7|8722.7|8727.9|8722.9|8726.8|8721.8|0
1704154200000|2024-01-02 00:10:00|8727.5|8722.5|8726.8|8721.8|8727.8|8722.8|8726.4|8721.4|0
1704154500000|2024-01-02 00:15:00|8726.7|8721.7|8725.7|8720.7|8727.3|8722.3|8725.6|8720.6|0
1704154800000|2024-01-02 00:20:00|8725.8|8720.8|8725.7|8720.7|8726|8721|8724.9|8719.9|0
1704155100000|2024-01-02 00:25:00|8725.6|8720.6|8722.9|8717.9|8725.7|8720.7|8722.2|8717.2|0
1704155400000|2024-01-02 00:30:00|8722.8|8717.8|8724.3|8719.3|8724.3|8719.3|8722.2|8717.2|0
1704155700000|2024-01-02 00:35:00|8724.2|8719.2|8726.6|8721.6|8726.7|8721.7|8724.2|8719.2|0
1704156000000|2024-01-02 00:40:00|8726.5|8721.5|8726|8721|8726.7|8721.7|8724.8|8719.8|0
1704156300000|2024-01-02 00:45:00|8726.1|8721.1|8726.1|8721.1|8726.4|8721.4|8725.2|8720.2|0
1704156600000|2024-01-02 00:50:00|8726.4|8721.4|8725.9|8720.9|8726.6|8721.6|8725.9|8720.9|0
1704156900000|2024-01-02 00:55:00|8726|8721|8726.4|8721.4|8726.7|8721.7|8725.7|8720.7|0
1704157200000|2024-01-02 01:00:00|8726.6|8721.6|8730.7|8725.7|8731.5|8726.5|8726.2|8721.2|0
1704157500000|2024-01-02 01:05:00|8730.8|8725.8|8729.3|8724.3|8732.3|8727.3|8729|8724|0
1704157800000|2024-01-02 01:10:00|8729.2|8724.2|8727.7|8722.7|8729.7|8724.7|8727.4|8722.4|0
1704158100000|2024-01-02 01:15:00|8727.6|8722.6|8730.8|8725.8|8730.9|8725.9|8727.5|8722.5|0
1704158400000|2024-01-02 01:20:00|8730.9|8725.9|8729.7|8724.7|8731.1|8726.1|8728.8|8723.8|0
1704158700000|2024-01-02 01:25:00|8729.8|8724.8|8727.6|8722.6|8729.9|8724.9|8726.5|8721.5|0
1704159000000|2024-01-02 01:30:00|8727.5|8722.5|8726.2|8721.2|8728.7|8723.7|8726.2|8721.2|0
1704159300000|2024-01-02 01:35:00|8726.3|8721.3|8722.9|8717.9|8726.3|8721.3|8722.4|8717.4|0
1704159600000|2024-01-02 01:40:00|8722.8|8717.8|8720.2|8715.2|8722.8|8717.8|8718.3|8713.3|0
1704159900000|2024-01-02 01:45:00|8720.6|8715.6|8720|8715|8724|8719|8719.8|8714.8|0
1704160200000|2024-01-02 01:50:00|8720.1|8715.1|8721.5|8716.5|8722.1|8717.1|8719.7|8714.7|0
1704160500000|2024-01-02 01:55:00|8721.6|8716.6|8720.1|8715.1|8722.1|8717.1|8720|8715|0
1704160800000|2024-01-02 02:00:00|8720.2|8715.2|8721.9|8716.9|8722.3|8717.3|8720.1|8715.1|0
1704161100000|2024-01-02 02:05:00|8722|8717|8721.9|8716.9|8722.3|8717.3|8721.1|8716.1|0
1704161400000|2024-01-02 02:10:00|8722|8717|8721.2|8716.2|8722.4|8717.4|8721.1|8716.1|0
1704161700000|2024-01-02 02:15:00|8721.3|8716.3|8719.6|8714.6|8721.3|8716.3|8719.2|8714.2|0
1704162000000|2024-01-02 02:20:00|8719.7|8714.7|8720|8715|8720.9|8715.9|8719|8714|0
1704162300000|2024-01-02 02:25:00|8720.1|8715.1|8718.7|8713.7|8720.3|8715.3|8718.2|8713.2|0
1704162600000|2024-01-02 02:30:00|8718.9|8713.9|8719.1|8714.1|8719.6|8714.6|8717.4|8712.4|0
1704162900000|2024-01-02 02:35:00|8719|8714|8718.1|8713.1|8719.5|8714.5|8716.1|8711.1|0
1704163200000|2024-01-02 02:40:00|8718.2|8713.2|8718.5|8713.5|8719.1|8714.1|8717|8712|0
1704163500000|2024-01-02 02:45:00|8718.4|8713.4|8718|8713|8718.7|8713.7|8717.7|8712.7|0
1704163800000|2024-01-02 02:50:00|8717.9|8712.9|8714.5|8709.5|8718.1|8713.1|8713.3|8708.3|0
1704164100000|2024-01-02 02:55:00|8714.9|8709.9|8717|8712|8717.3|8712.3|8714.5|8709.5|0
1704164400000|2024-01-02 03:00:00|8717.1|8712.1|8717|8712|8718|8713|8716.8|8711.8|0
1704164700000|2024-01-02 03:05:00|8716.9|8711.9|8718.1|8713.1|8718.4|8713.4|8716.9|8711.9|0
1704165000000|2024-01-02 03:10:00|8718.2|8713.2|8718.6|8713.6|8719.4|8714.4|8718.2|8713.2|0
1704165300000|2024-01-02 03:15:00|8718.5|8713.5|8716.4|8711.4|8718.9|8713.9|8716.2|8711.2|0
1704165600000|2024-01-02 03:20:00|8716.3|8711.3|8715.6|8710.6|8716.5|8711.5|8715.4|8710.4|0
1704165900000|2024-01-02 03:25:00|8715.5|8710.5|8717.5|8712.5|8717.9|8712.9|8715.2|8710.2|0
1704166200000|2024-01-02 03:30:00|8717.6|8712.6|8717|8712|8718|8713|8716.8|8711.8|0
1704166500000|2024-01-02 03:35:00|8716.9|8711.9|8715.7|8710.7|8717.1|8712.1|8714.5|8709.5|0
1704166800000|2024-01-02 03:40:00|8715.8|8710.8|8716.9|8711.9|8717|8712|8715.5|8710.5|0
1704167100000|2024-01-02 03:45:00|8716.8|8711.8|8716.5|8711.5|8717.8|8712.8|8716.5|8711.5|0
1704167400000|2024-01-02 03:50:00|8716.6|8711.6|8715|8710|8716.6|8711.6|8714|8709|0
1704167700000|2024-01-02 03:55:00|8714.8|8709.8|8716.6|8711.6|8716.7|8711.7|8714.8|8709.8|0
1704168000000|2024-01-02 04:00:00|8716.7|8711.7|8715.1|8710.1|8716.7|8711.7|8714.7|8709.7|0
1704168300000|2024-01-02 04:05:00|8715|8710|8715.5|8710.5|8715.8|8710.8|8715|8710|0
1704168600000|2024-01-02 04:10:00|8715.6|8710.6|8717|8712|8717.1|8712.1|8715.5|8710.5|0
1704168900000|2024-01-02 04:15:00|8717.1|8712.1|8716.7|8711.7|8717.3|8712.3|8716.6|8711.6|0
1704169200000|2024-01-02 04:20:00|8716.8|8711.8|8716.8|8711.8|8716.8|8711.8|8715.8|8710.8|0
1704169500000|2024-01-02 04:25:00|8717|8712|8716.9|8711.9|8717.1|8712.1|8716.5|8711.5|0
1704169800000|2024-01-02 04:30:00|8717|8712|8718|8713|8718.3|8713.3|8716.7|8711.7|0
1704170100000|2024-01-02 04:35:00|8718.1|8713.1|8719.1|8714.1|8719.6|8714.6|8717.9|8712.9|0
1704170400000|2024-01-02 04:40:00|8719|8714|8718|8713|8719.5|8714.5|8717.9|8712.9|0
1704170700000|2024-01-02 04:45:00|8717.9|8712.9|8718.4|8713.4|8718.8|8713.8|8717.6|8712.6|0
1704171000000|2024-01-02 04:50:00|8718.3|8713.3|8718|8713|8718.4|8713.4|8717.8|8712.8|0
1704171300000|2024-01-02 04:55:00|8717.8|8712.8|8717|8712|8718.3|8713.3|8716.8|8711.8|0
1704171600000|2024-01-02 05:00:00|8717.3|8712.3|8718|8713|8719|8714|8716.6|8711.6|0
1704171900000|2024-01-02 05:05:00|8718.1|8713.1|8717.8|8712.8|8718.3|8713.3|8716.5|8711.5|0
1704172200000|2024-01-02 05:10:00|8717.7|8712.7|8721.3|8716.3|8721.3|8716.3|8717.6|8712.6|0
1704172500000|2024-01-02 05:15:00|8721.2|8716.2|8720.7|8715.7|8721.6|8716.6|8720.1|8715.1|0
1704172800000|2024-01-02 05:20:00|8720.6|8715.6|8720.6|8715.6|8721.3|8716.3|8719.5|8714.5|0
1704173100000|2024-01-02 05:25:00|8720.5|8715.5|8721.6|8716.6|8722.6|8717.6|8720.4|8715.4|0
1704173400000|2024-01-02 05:30:00|8721.5|8716.5|8721.9|8716.9|8722.4|8717.4|8721|8716|0
1704173700000|2024-01-02 05:35:00|8722|8717|8721.4|8716.4|8722.4|8717.4|8721|8716|0
1704174000000|2024-01-02 05:40:00|8721.5|8716.5|8722.3|8717.3|8722.4|8717.4|8721.4|8716.4|0
1704174300000|2024-01-02 05:45:00|8722.1|8717.1|8721.3|8716.3|8722.2|8717.2|8721.2|8716.2|0
1704174600000|2024-01-02 05:50:00|8721.6|8716.6|8722.1|8717.1|8722.7|8717.7|8721.4|8716.4|0
1704174900000|2024-01-02 05:55:00|8722.2|8717.2|8722|8717|8722.7|8717.7|8721.6|8716.6|0
1704175200000|2024-01-02 06:00:00|8721.9|8716.9|8721.6|8716.6|8722.8|8717.8|8721.2|8716.2|0
1704175500000|2024-01-02 06:05:00|8721.7|8716.7|8719.7|8714.7|8722.1|8717.1|8719.1|8714.1|0
1704175800000|2024-01-02 06:10:00|8719.8|8714.8|8718.5|8713.5|8720|8715|8718.2|8713.2|0
1704176100000|2024-01-02 06:15:00|8718.4|8713.4|8718.2|8713.2|8718.9|8713.9|8718|8713|0
1704176400000|2024-01-02 06:20:00|8718.1|8713.1|8718.9|8713.9|8719|8714|8718.1|8713.1|0
1704176700000|2024-01-02 06:25:00|8718.8|8713.8|8719.1|8714.1|8719.5|8714.5|8718.5|8713.5|0
1704177000000|2024-01-02 06:30:00|8719|8714|8717.8|8712.8|8719.6|8714.6|8717.6|8712.6|0
1704177300000|2024-01-02 06:35:00|8717.9|8712.9|8717.2|8712.2|8718.6|8713.6|8716.8|8711.8|0
1704177600000|2024-01-02 06:40:00|8717.3|8712.3|8718.5|8713.5|8718.6|8713.6|8716.7|8711.7|0
1704177900000|2024-01-02 06:45:00|8718.7|8713.7|8718.8|8713.8|8720.1|8715.1|8717.8|8712.8|0
1704178200000|2024-01-02 06:50:00|8718.7|8713.7|8717.1|8712.1|8718.9|8713.9|8717|8712|0
1704178500000|2024-01-02 06:55:00|8717.2|8712.2|8715.2|8710.2|8717.5|8712.5|8714.6|8709.6|0
1704178800000|2024-01-02 07:00:00|8715.7|8710.7|8715.4|8710.4|8717.8|8712.8|8715.1|8710.1|0
1704179100000|2024-01-02 07:05:00|8715.5|8710.5|8717.7|8712.7|8717.8|8712.8|8715.3|8710.3|0
1704179400000|2024-01-02 07:10:00|8717.8|8712.8|8721.8|8716.8|8722.8|8717.8|8717.6|8712.6|0
1704179700000|2024-01-02 07:15:00|8722.6|8717.6|8723.3|8718.3|8724.2|8719.2|8721.3|8716.3|0
1704180000000|2024-01-02 07:20:00|8723.4|8718.4|8724.3|8719.3|8724.5|8719.5|8722.6|8717.6|0
1704180300000|2024-01-02 07:25:00|8724.2|8719.2|8723.1|8718.1|8724.6|8719.6|8722.5|8717.5|0
1704180600000|2024-01-02 07:30:00|8723.2|8718.2|8723|8718|8723.4|8718.4|8721.9|8716.9|0
1704180900000|2024-01-02 07:35:00|8723.1|8718.1|8722.6|8717.6|8723.4|8718.4|8722.1|8717.1|0
1704181200000|2024-01-02 07:40:00|8722.8|8717.8|8720.3|8715.3|8722.9|8717.9|8719.9|8714.9|0
1704181500000|2024-01-02 07:45:00|8720.4|8715.4|8720.8|8715.8|8721.7|8716.7|8719|8714|0
1704181800000|2024-01-02 07:50:00|8721.3|8716.3|8720.3|8715.3|8722.1|8717.1|8719.9|8714.9|0
1704182100000|2024-01-02 07:55:00|8720.4|8715.4|8721.4|8716.4|8722.6|8717.6|8720.2|8715.2|0
1704182400000|2024-01-02 08:00:00|8721.6|8716.6|8727.3|8722.3|8727.6|8722.6|8720.9|8715.9|0
1704182700000|2024-01-02 08:05:00|8727.2|8722.2|8725.3|8720.3|8728.8|8723.8|8724.5|8719.5|0
1704183000000|2024-01-02 08:10:00|8724.5|8719.5|8725.9|8720.9|8726.5|8721.5|8724.4|8719.4|0
1704183300000|2024-01-02 08:15:00|8726|8721|8727.3|8722.3|8727.6|8722.6|8724.3|8719.3|0
1704183600000|2024-01-02 08:20:00|8726.9|8721.9|8728.6|8723.6|8729.4|8724.4|8725.2|8720.2|0
1704183900000|2024-01-02 08:25:00|8729|8724|8729.6|8724.6|8730.3|8725.3|8728|8723|0
1704184200000|2024-01-02 08:30:00|8729.4|8724.4|8731.1|8726.1|8731.5|8726.5|8729.4|8724.4|0
1704184500000|2024-01-02 08:35:00|8731.2|8726.2|8730.3|8725.3|8731.2|8726.2|8729.1|8724.1|0
1704184800000|2024-01-02 08:40:00|8730.4|8725.4|8729.9|8724.9|8730.8|8725.8|8729.1|8724.1|0
1704185100000|2024-01-02 08:45:00|8729.8|8724.8|8727.7|8722.7|8729.8|8724.8|8727.5|8722.5|0
1704185400000|2024-01-02 08:50:00|8727.5|8722.5|8728.2|8723.2|8728.6|8723.6|8727.2|8722.2|0
1704185700000|2024-01-02 08:55:00|8728.1|8723.1|8727.2|8722.2|8728.7|8723.7|8726.4|8721.4|0
1704186000000|2024-01-02 09:00:00|8727.6|8722.6|8722.7|8719.7|8734.9|8731.9|8721.4|8718.4|0
1704186300000|2024-01-02 09:05:00|8722.6|8719.6|8721.4|8718.4|8723.6|8720.6|8721|8718|0
1704186600000|2024-01-02 09:10:00|8721.3|8718.3|8719|8716|8722.4|8719.4|8718.7|8715.7|0
1704186900000|2024-01-02 09:15:00|8718.9|8715.9|8718.5|8715.5|8719.8|8716.8|8717.1|8714.1|0
1704187200000|2024-01-02 09:20:00|8718.4|8715.4|8718.3|8715.3|8719.7|8716.7|8717.8|8714.8|0
1704187500000|2024-01-02 09:25:00|8718.2|8715.2|8718.7|8715.7|8719|8716|8717.5|8714.5|0
1704187800000|2024-01-02 09:30:00|8718.8|8715.8|8716.5|8713.5|8719.3|8716.3|8716.5|8713.5|0
1704188100000|2024-01-02 09:35:00|8716.4|8713.4|8714.4|8711.4|8719.8|8716.8|8714.4|8711.4|0
1704188400000|2024-01-02 09:40:00|8714.5|8711.5|8714.9|8711.9|8715.6|8712.6|8710.6|8707.6|0
1704188700000|2024-01-02 09:45:00|8716|8713|8715|8712|8716.6|8713.6|8713.3|8710.3|0
1704189000000|2024-01-02 09:50:00|8715.5|8712.5|8713.4|8710.4|8715.5|8712.5|8712.8|8709.8|0
1704189300000|2024-01-02 09:55:00|8713.2|8710.2|8716.9|8713.9|8717.2|8714.2|8706.6|8703.6|0
1704189600000|2024-01-02 10:00:00|8717.3|8714.3|8716.2|8713.2|8717.9|8714.9|8707.8|8704.8|0
1704189900000|2024-01-02 10:05:00|8716.3|8713.3|8714.4|8711.4|8716.8|8713.8|8714.2|8711.2|0
1704190200000|2024-01-02 10:10:00|8714.3|8711.3|8712.7|8709.7|8714.5|8711.5|8712.5|8709.5|0
1704190500000|2024-01-02 10:15:00|8713.4|8710.4|8713.4|8710.4|8713.8|8710.8|8711.1|8708.1|0
1704190800000|2024-01-02 10:20:00|8713.3|8710.3|8713.2|8710.2|8714.3|8711.3|8712.6|8709.6|0
1704191100000|2024-01-02 10:25:00|8713.1|8710.1|8707.6|8704.6|8713.3|8710.3|8707.4|8704.4|0
1704191400000|2024-01-02 10:30:00|8707.5|8704.5|8706.1|8703.1|8708.5|8705.5|8705.2|8702.2|0
1704191700000|2024-01-02 10:35:00|8706.2|8703.2|8708.9|8705.9|8709.1|8706.1|8705.9|8702.9|0
1704192000000|2024-01-02 10:40:00|8708.8|8705.8|8708.5|8705.5|8710.6|8707.6|8707.7|8704.7|0
1704192300000|2024-01-02 10:45:00|8708.2|8705.2|8706.5|8703.5|8708.6|8705.6|8706.4|8703.4|0
1704192600000|2024-01-02 10:50:00|8706.4|8703.4|8702|8699|8706.5|8703.5|8701.9|8698.9|0
1704192900000|2024-01-02 10:55:00|8702.2|8699.2|8697.4|8694.4|8702.7|8699.7|8696.3|8693.3|0
1704193200000|2024-01-02 11:00:00|8697.3|8694.3|8693.9|8690.9|8697.5|8694.5|8686.9|8683.9|0
1704193500000|2024-01-02 11:05:00|8694.2|8691.2|8683|8680|8695.5|8692.5|8682.6|8679.6|0
1704193800000|2024-01-02 11:10:00|8682.8|8679.8|8675.7|8672.7|8683.7|8680.7|8675.7|8672.7|0
1704194100000|2024-01-02 11:15:00|8675.2|8672.2|8653.2|8650.2|8675.3|8672.3|8652.1|8649.1|0
1704194400000|2024-01-02 11:20:00|8653.1|8650.1|8652.6|8649.6|8655.5|8652.5|8650.5|8647.5|0
1704194700000|2024-01-02 11:25:00|8653.3|8650.3|8634.7|8631.7|8653.3|8650.3|8634.7|8631.7|0
1704195000000|2024-01-02 11:30:00|8634.6|8631.6|8637.1|8634.1|8639.7|8636.7|8634.3|8631.3|0
1704195300000|2024-01-02 11:35:00|8636.9|8633.9|8630.1|8627.1|8637.2|8634.2|8626.7|8623.7|0
1704195600000|2024-01-02 11:40:00|8630|8627|8631.5|8628.5|8634.4|8631.4|8629.3|8626.3|0
1704195900000|2024-01-02 11:45:00|8631.2|8628.2|8628.9|8625.9|8634.9|8631.9|8628.2|8625.2|0
1704196200000|2024-01-02 11:50:00|8629.1|8626.1|8632.7|8629.7|8633|8630|8627.2|8624.2|0
1704196500000|2024-01-02 11:55:00|8635.9|8632.9|8633.2|8630.2|8636|8633|8627.1|8624.1|0
1704196800000|2024-01-02 12:00:00|8637.2|8634.2|8640.2|8637.2|8644.7|8641.7|8637.2|8634.2|0
1704197100000|2024-01-02 12:05:00|8640.4|8637.4|8633.5|8630.5|8640.4|8637.4|8631|8628|0
1704197400000|2024-01-02 12:10:00|8633.6|8630.6|8634.5|8631.5|8637.1|8634.1|8633.6|8630.6|0
1704197700000|2024-01-02 12:15:00|8634.7|8631.7|8631.6|8628.6|8635.9|8632.9|8631|8628|0
1704198000000|2024-01-02 12:20:00|8631.7|8628.7|8634.4|8631.4|8634.6|8631.6|8630|8627|0
1704198300000|2024-01-02 12:25:00|8634.5|8631.5|8633|8630|8634.7|8631.7|8632.6|8629.6|0
1704198600000|2024-01-02 12:30:00|8633.1|8630.1|8633.8|8630.8|8634.3|8631.3|8631.5|8628.5|0
1704198900000|2024-01-02 12:35:00|8633.6|8630.6|8630.9|8627.9|8633.8|8630.8|8629.3|8626.3|0
1704199200000|2024-01-02 12:40:00|8631|8628|8625.9|8622.9|8631.4|8628.4|8625.9|8622.9|0
1704199500000|2024-01-02 12:45:00|8625.8|8622.8|8621.6|8618.6|8626.6|8623.6|8621.6|8618.6|0
1704199800000|2024-01-02 12:50:00|8621.4|8618.4|8613.8|8610.8|8621.4|8618.4|8613.5|8610.5|0
1704200100000|2024-01-02 12:55:00|8613.5|8610.5|8604|8601|8615.3|8612.3|8602.5|8599.5|0
1704200400000|2024-01-02 13:00:00|8604.1|8601.1|8606.2|8603.2|8607.1|8604.1|8601.6|8598.6|0
1704200700000|2024-01-02 13:05:00|8606.3|8603.3|8612.7|8609.7|8618.8|8615.8|8606.1|8603.1|0
1704201000000|2024-01-02 13:10:00|8612.5|8609.5|8601.8|8598.8|8613.6|8610.6|8601.8|8598.8|0
1704201300000|2024-01-02 13:15:00|8601.6|8598.6|8603.4|8600.4|8604.4|8601.4|8601.4|8598.4|0
1704201600000|2024-01-02 13:20:00|8603.2|8600.2|8601.4|8598.4|8603.8|8600.8|8598.6|8595.6|0
1704201900000|2024-01-02 13:25:00|8601.3|8598.3|8601.9|8598.9|8603.2|8600.2|8600.6|8597.6|0
1704202200000|2024-01-02 13:30:00|8602.4|8599.4|8615|8612|8615.5|8612.5|8602.3|8599.3|0
1704202500000|2024-01-02 13:35:00|8615.2|8612.2|8618.6|8615.6|8621.8|8618.8|8609.8|8606.8|0
1704202800000|2024-01-02 13:40:00|8619.1|8616.1|8628.3|8625.3|8630.8|8627.8|8608.4|8605.4|0
1704203100000|2024-01-02 13:45:00|8628.8|8625.8|8626.7|8623.7|8628.9|8625.9|8622.4|8619.4|0
1704203400000|2024-01-02 13:50:00|8626.5|8623.5|8628.3|8625.3|8631.5|8628.5|8621.7|8618.7|0
1704203700000|2024-01-02 13:55:00|8628.5|8625.5|8637.7|8634.7|8637.7|8634.7|8628.5|8625.5|0
1704204000000|2024-01-02 14:00:00|8637.6|8634.6|8625.1|8622.1|8638.7|8635.7|8625.1|8622.1|0
1704204300000|2024-01-02 14:05:00|8625|8622|8632.7|8629.7|8633|8630|8621.2|8618.2|0
1704204600000|2024-01-02 14:10:00|8632.8|8629.8|8633|8630|8635.5|8632.5|8630.7|8627.7|0
1704204900000|2024-01-02 14:15:00|8633.1|8630.1|8635.1|8632.1|8638.1|8635.1|8632.9|8629.9|0
1704205200000|2024-01-02 14:20:00|8635|8632|8643.9|8640.9|8644.2|8641.2|8633.1|8630.1|0
1704205500000|2024-01-02 14:25:00|8634.7|8631.7|8632.3|8629.3|8642.1|8639.1|8624.2|8621.2|0
1704205800000|2024-01-02 14:30:00|8630.9|8627.9|8587.5|8585.7|8652.9|8651.1|8587.1|8585.3|0
1704206100000|2024-01-02 14:35:00|8587.7|8585.9|8579.1|8577.3|8601.8|8600|8565.6|8563.8|0
1704206400000|2024-01-02 14:40:00|8578.8|8577|8538.6|8536.8|8579.5|8577.7|8526.5|8524.7|0
1704206700000|2024-01-02 14:45:00|8539.8|8538|8517.3|8515.5|8545.6|8543.8|8517.1|8515.3|0
1704207000000|2024-01-02 14:50:00|8517.2|8515.4|8505.9|8504.1|8527.4|8525.6|8505.9|8504.1|0
1704207300000|2024-01-02 14:55:00|8506|8504.2|8521.6|8519.8|8521.6|8519.8|8489.2|8487.4|0
1704207600000|2024-01-02 15:00:00|8521.1|8519.3|8536.3|8534.5|8541.6|8539.8|8520.4|8518.6|0
1704207900000|2024-01-02 15:05:00|8536.4|8534.6|8533.4|8531.6|8537|8535.2|8521.4|8519.6|0
1704208200000|2024-01-02 15:10:00|8533.2|8531.4|8520.3|8518.5|8535.1|8533.3|8518.1|8516.3|0
1704208500000|2024-01-02 15:15:00|8520.1|8518.3|8507.2|8505.4|8521.1|8519.3|8507.2|8505.4|0
1704208800000|2024-01-02 15:20:00|8506.6|8504.8|8525.8|8524|8528.6|8526.8|8505.8|8504|0
1704209100000|2024-01-02 15:25:00|8526|8524.2|8495.8|8494|8527.4|8525.6|8494.3|8492.5|0
1704209400000|2024-01-02 15:30:00|8495.7|8493.9|8493.9|8492.1|8497.7|8495.9|8484.3|8482.5|0
1704209700000|2024-01-02 15:35:00|8493.8|8492|8486.3|8484.5|8493.8|8492|8484.8|8483|0
1704210000000|2024-01-02 15:40:00|8485.9|8484.1|8496.7|8494.9|8497.7|8495.9|8482.8|8481|0
1704210300000|2024-01-02 15:45:00|8495.6|8493.8|8471|8469.2|8499.1|8497.3|8470.1|8468.3|0
1704210600000|2024-01-02 15:50:00|8470.6|8468.8|8480.9|8479.1|8481.6|8479.8|8468.2|8466.4|0
1704210900000|2024-01-02 15:55:00|8480.8|8479|8488.1|8486.3|8491.1|8489.3|8476.7|8474.9|0
1704211200000|2024-01-02 16:00:00|8488|8486.2|8505.1|8503.3|8505.4|8503.6|8487.6|8485.8|0
1704211500000|2024-01-02 16:05:00|8506.1|8504.3|8506.4|8504.6|8507.1|8505.3|8495.9|8494.1|0
1704211800000|2024-01-02 16:10:00|8506.2|8504.4|8518.2|8516.4|8521.7|8519.9|8505.8|8504|0
1704212100000|2024-01-02 16:15:00|8517.9|8516.1|8528.3|8526.5|8528.9|8527.1|8516.8|8515|0
1704212400000|2024-01-02 16:20:00|8529|8527.2|8520|8518.2|8531|8529.2|8517.1|8515.3|0
1704212700000|2024-01-02 16:25:00|8520.3|8518.5|8533.9|8532.1|8533.9|8532.1|8519.2|8517.4|0
1704213000000|2024-01-02 16:30:00|8533.6|8531.8|8541.7|8539.9|8543.2|8541.4|8533.6|8531.8|0
1704213300000|2024-01-02 16:35:00|8541.8|8540|8542.9|8541.1|8548.5|8546.7|8538.4|8536.6|0
1704213600000|2024-01-02 16:40:00|8542.8|8541|8541.1|8539.3|8543.3|8541.5|8538.2|8536.4|0
1704213900000|2024-01-02 16:45:00|8540.6|8538.8|8550.8|8549|8552.4|8550.6|8539.7|8537.9|0
1704214200000|2024-01-02 16:50:00|8550.6|8548.8|8542.7|8540.9|8551.5|8549.7|8540.8|8539|0
1704214500000|2024-01-02 16:55:00|8543.1|8541.3|8548.5|8546.7|8549.2|8547.4|8542.3|8540.5|0
1704214800000|2024-01-02 17:00:00|8549.7|8547.9|8554.1|8552.3|8554.1|8552.3|8547.5|8545.7|0
1704215100000|2024-01-02 17:05:00|8554|8552.2|8551.3|8549.5|8556.5|8554.7|8550.2|8548.4|0
1704215400000|2024-01-02 17:10:00|8550.8|8549|8544.5|8542.7|8553.4|8551.6|8542.3|8540.5|0
1704215700000|2024-01-02 17:15:00|8543.4|8541.6|8529.9|8528.1|8543.4|8541.6|8528.4|8526.6|0
1704216000000|2024-01-02 17:20:00|8530|8528.2|8527.8|8526|8536.3|8534.5|8526.1|8524.3|0
1704216300000|2024-01-02 17:25:00|8527.7|8525.9|8528.7|8526.9|8533.3|8531.5|8526.1|8524.3|0
1704216600000|2024-01-02 17:30:00|8528.8|8527|8536.9|8535.1|8537|8535.2|8524.5|8522.7|0
1704216900000|2024-01-02 17:35:00|8537.5|8535.7|8537.2|8535.4|8538.4|8536.6|8531.1|8529.3|0
1704217200000|2024-01-02 17:40:00|8537|8535.2|8537.5|8535.7|8543.6|8541.8|8534.6|8532.8|0
1704217500000|2024-01-02 17:45:00|8537.2|8535.4|8517.4|8515.6|8537.8|8536|8514.5|8512.7|0
1704217800000|2024-01-02 17:50:00|8517.5|8515.7|8511.2|8509.4|8518|8516.2|8510.4|8508.6|0
1704218100000|2024-01-02 17:55:00|8511.4|8509.6|8501|8499.2|8511.9|8510.1|8499.6|8497.8|0
1704218400000|2024-01-02 18:00:00|8500.9|8499.1|8499.1|8497.3|8501.7|8499.9|8493.4|8491.6|0
1704218700000|2024-01-02 18:05:00|8499.2|8497.4|8492.5|8490.7|8500.6|8498.8|8490|8488.2|0
1704219000000|2024-01-02 18:10:00|8492.1|8490.3|8500|8498.2|8501.8|8500|8491.7|8489.9|0
1704219300000|2024-01-02 18:15:00|8499.8|8498|8504.7|8502.9|8506.2|8504.4|8498.3|8496.5|0
1704219600000|2024-01-02 18:20:00|8505.3|8503.5|8513.6|8511.8|8514.8|8513|8504.8|8503|0
1704219900000|2024-01-02 18:25:00|8512.8|8511|8510.2|8508.4|8516.8|8515|8508|8506.2|0
1704220200000|2024-01-02 18:30:00|8510.3|8508.5|8514.3|8512.5|8516.6|8514.8|8509.8|8508|0
1704220500000|2024-01-02 18:35:00|8513.5|8511.7|8512.6|8510.8|8515.8|8514|8507.4|8505.6|0
1704220800000|2024-01-02 18:40:00|8512.3|8510.5|8507|8505.2|8513.1|8511.3|8505.8|8504|0
1704221100000|2024-01-02 18:45:00|8506.9|8505.1|8500.9|8499.1|8511.7|8509.9|8500.9|8499.1|0
1704221400000|2024-01-02 18:50:00|8500.8|8499|8497|8495.2|8501.1|8499.3|8495.2|8493.4|0
1704221700000|2024-01-02 18:55:00|8497.4|8495.6|8488.2|8486.4|8498.4|8496.6|8483|8481.2|0
1704222000000|2024-01-02 19:00:00|8488.4|8486.6|8475.7|8473.9|8493.4|8491.6|8475.5|8473.7|0
1704222300000|2024-01-02 19:05:00|8476.4|8474.6|8473.3|8471.5|8477.8|8476|8468.1|8466.3|0
1704222600000|2024-01-02 19:10:00|8472.9|8471.1|8481.4|8479.6|8486.4|8484.6|8471.7|8469.9|0
1704222900000|2024-01-02 19:15:00|8481.3|8479.5|8478.5|8476.7|8481.3|8479.5|8476.9|8475.1|0
1704223200000|2024-01-02 19:20:00|8478.4|8476.6|8479.3|8477.5|8481|8479.2|8477.3|8475.5|0
1704223500000|2024-01-02 19:25:00|8479.5|8477.7|8488.4|8486.6|8489|8487.2|8479.5|8477.7|0
1704223800000|2024-01-02 19:30:00|8487.9|8486.1|8486.8|8485|8491.4|8489.6|8480.2|8478.4|0
1704224100000|2024-01-02 19:35:00|8487.2|8485.4|8479.7|8477.9|8487.9|8486.1|8479.7|8477.9|0
1704224400000|2024-01-02 19:40:00|8479.8|8478|8482|8480.2|8483.1|8481.3|8475.3|8473.5|0
1704224700000|2024-01-02 19:45:00|8481.3|8479.5|8477.8|8476|8484.9|8483.1|8477.4|8475.6|0
1704225000000|2024-01-02 19:50:00|8478|8476.2|8469.9|8468.1|8480.9|8479.1|8469|8467.2|0
1704225300000|2024-01-02 19:55:00|8469.7|8467.9|8460.9|8459.1|8471.5|8469.7|8460.9|8459.1|0
1704225600000|2024-01-02 20:00:00|8460.8|8459|8444.8|8443|8464.4|8462.6|8441.5|8439.7|0
1704225900000|2024-01-02 20:05:00|8445|8443.2|8451|8449.2|8455.4|8453.6|8444.8|8443|0
1704226200000|2024-01-02 20:10:00|8451.1|8449.3|8451.3|8449.5|8457.2|8455.4|8448.2|8446.4|0
1704226500000|2024-01-02 20:15:00|8451.5|8449.7|8462.8|8461|8465|8463.2|8451.4|8449.6|0
1704226800000|2024-01-02 20:20:00|8462.6|8460.8|8464.2|8462.4|8465.2|8463.4|8455.8|8454|0
1704227100000|2024-01-02 20:25:00|8464.6|8462.8|8465.1|8463.3|8467|8465.2|8458.7|8456.9|0
1704227400000|2024-01-02 20:30:00|8465.2|8463.4|8467.2|8465.4|8472.2|8470.4|8464.2|8462.4|0
1704227700000|2024-01-02 20:35:00|8467.5|8465.7|8459.4|8457.6|8467.5|8465.7|8458|8456.2|0
1704228000000|2024-01-02 20:40:00|8459.1|8457.3|8467.8|8466|8469.4|8467.6|8458.6|8456.8|0
1704228300000|2024-01-02 20:45:00|8468|8466.2|8476.8|8475|8478.5|8476.7|8468|8466.2|0
1704228600000|2024-01-02 20:50:00|8484.1|8482.3|8495.5|8493.7|8502.9|8501.1|8484.1|8482.3|0
1704228900000|2024-01-02 20:55:00|8497.6|8495.8|8512|8510.2|8515.5|8513.7|8497.4|8495.6|0
1704229200000|2024-01-02 21:00:00|8513.2|8509.1|8507.5|8504.5|8513.2|8509.2|8501.1|8498.1|0
1704229500000|2024-01-02 21:05:00|8507.6|8504.6|8508.8|8505.8|8510.2|8507.2|8507.4|8504.4|0
1704229800000|2024-01-02 21:10:00|8508.7|8505.7|8506.2|8503.2|8509.3|8506.3|8506.2|8503.2|0
1704230100000|2024-01-02 21:15:00|8506.1|8503.1|8507.3|8504.3|8507.7|8504.7|8505.9|8502.9|0
1704230400000|2024-01-02 21:20:00|8507.1|8504.1|8506.9|8503.9|8508.2|8505.2|8506.8|8503.8|0
1704230700000|2024-01-02 21:25:00|8507.1|8504.1|8507.3|8504.3|8508.2|8505.2|8507|8504|0
1704231000000|2024-01-02 21:30:00|8507.4|8504.4|8508.2|8505.2|8508.4|8505.4|8507.3|8504.3|0
1704231300000|2024-01-02 21:35:00|8508.1|8505.1|8512.7|8509.7|8513.1|8510.1|8508|8505|0
1704231600000|2024-01-02 21:40:00|8512.8|8509.8|8512.7|8509.7|8513.8|8510.8|8511|8508|0
1704231900000|2024-01-02 21:45:00|8512.8|8509.8|8513.2|8510.2|8513.7|8510.7|8512.3|8509.3|0
1704232200000|2024-01-02 21:50:00|8513|8510|8512.9|8509.9|8513.4|8510.4|8512.6|8509.6|0
1704232500000|2024-01-02 21:55:00|8512.7|8509.7|8512.3|8509.3|8514.4|8511.4|8512.1|8509.1|0
1704232800000|2024-01-02 22:00:00|8512.4|8509.4|8512.3|8509.3|8513.1|8510.1|8512.3|8509.3|0
1704233100000|2024-01-02 22:05:00|8512.2|8509.2|8513.7|8510.7|8513.9|8510.9|8512|8509|0
1704233400000|2024-01-02 22:10:00|8513.6|8510.6|8514|8511|8514|8511|8513.3|8510.3|0
1704233700000|2024-01-02 22:15:00|8513.8|8510.8|8514.2|8511.2|8514.6|8511.6|8513.8|8510.8|0
1704234000000|2024-01-02 22:20:00|8514.3|8511.3|8513.6|8510.6|8514.6|8511.6|8513.6|8510.6|0
1704234300000|2024-01-02 22:25:00|8513.5|8510.5|8511.8|8508.8|8514.1|8511.1|8511.8|8508.8|0
1704234600000|2024-01-02 22:30:00|8512|8509|8512.7|8509.7|8512.7|8509.7|8511.6|8508.6|0
1704234900000|2024-01-02 22:35:00|8512.8|8509.8|8514.8|8511.8|8516.5|8513.5|8512.7|8509.7|0
1704235200000|2024-01-02 22:40:00|8515|8512|8514.8|8511.8|8515.7|8512.7|8514.8|8511.8|0
1704235500000|2024-01-02 22:45:00|8514.9|8511.9|8515.1|8512.1|8516.4|8513.4|8514.8|8511.8|0
1704235800000|2024-01-02 22:50:00|8515.3|8512.3|8515|8512|8515.7|8512.7|8514.2|8511.2|0
1704236100000|2024-01-02 22:55:00|8515.1|8512.1|8516.5|8513.5|8516.5|8513.5|8515|8512|0
1704236400000|2024-01-02 23:00:00|8516.8|8513.8|8516|8513|8516.8|8513.8|8515.6|8512.6|0
1704236700000|2024-01-02 23:05:00|8515.9|8512.9|8515.9|8512.9|8516.4|8513.4|8515.7|8512.7|0
1704237000000|2024-01-02 23:10:00|8516|8513|8515.2|8512.2|8516.1|8513.1|8515.2|8512.2|0
1704237300000|2024-01-02 23:15:00|8515.5|8512.5|8513.8|8510.8|8515.6|8512.6|8513.4|8510.4|0
1704237600000|2024-01-02 23:20:00|8513.7|8510.7|8509.6|8506.6|8513.8|8510.8|8509.2|8506.2|0
1704237900000|2024-01-02 23:25:00|8509.3|8506.3|8508.4|8505.4|8509.6|8506.6|8508.3|8505.3|0
1704238200000|2024-01-02 23:30:00|8508.2|8505.2|8508.9|8505.9|8509.1|8506.1|8507.9|8504.9|0
1704238500000|2024-01-02 23:35:00|8509.1|8506.1|8508.5|8505.5|8509.3|8506.3|8508.5|8505.5|0
1704238800000|2024-01-02 23:40:00|8508.8|8505.8|8505.8|8502.8|8508.8|8505.8|8505.8|8502.8|0
1704239100000|2024-01-02 23:45:00|8505.9|8502.9|8502.3|8499.3|8506.1|8503.1|8502.3|8499.3|0
1704239400000|2024-01-02 23:50:00|8502.2|8499.2|8502.2|8499.2|8503.1|8500.1|8501.5|8498.5|0
1704239700000|2024-01-02 23:55:00|8502|8499|8502|8499|8503.3|8500.3|8502|8499|0
1704240000000|2024-01-03 00:00:00|8502.5|8499.5|8500.8|8497.8|8502.5|8499.5|8500.2|8497.2|0
1704240300000|2024-01-03 00:05:00|8500.7|8497.7|8501.3|8498.3|8501.3|8498.3|8499.8|8496.8|0
1704240600000|2024-01-03 00:10:00|8501|8498|8501.3|8498.3|8502.3|8499.3|8500.8|8497.8|0
1704240900000|2024-01-03 00:15:00|8501.4|8498.4|8501.7|8498.7|8503.1|8500.1|8501.3|8498.3|0
1704241200000|2024-01-03 00:20:00|8501.2|8498.2|8501.9|8498.9|8502.4|8499.4|8501.2|8498.2|0
1704241500000|2024-01-03 00:25:00|8502|8499|8501|8498|8502|8499|8500.5|8497.5|0
1704241800000|2024-01-03 00:30:00|8501.1|8498.1|8500.7|8497.7|8501.5|8498.5|8500.2|8497.2|0
1704242100000|2024-01-03 00:35:00|8500.6|8497.6|8500.1|8497.1|8501.3|8498.3|8499.9|8496.9|0
1704242400000|2024-01-03 00:40:00|8500.4|8497.4|8495.9|8492.9|8500.4|8497.4|8495.9|8492.9|0
1704242700000|2024-01-03 00:45:00|8496|8493|8495.7|8492.7|8496.2|8493.2|8494.7|8491.7|0
1704243000000|2024-01-03 00:50:00|8495.6|8492.6|8497.3|8494.3|8497.6|8494.6|8495.2|8492.2|0
1704243300000|2024-01-03 00:55:00|8497.2|8494.2|8496.4|8491.4|8498.6|8495.6|8495|8491.4|0
1704243600000|2024-01-03 01:00:00|8496.6|8491.6|8496.6|8491.6|8498.6|8493.6|8495.7|8490.7|0
1704243900000|2024-01-03 01:05:00|8496.3|8491.3|8495.1|8490.1|8497.2|8492.2|8494.9|8489.9|0
1704244200000|2024-01-03 01:10:00|8495.2|8490.2|8494.1|8489.1|8495.2|8490.2|8493.3|8488.3|0
1704244500000|2024-01-03 01:15:00|8494.2|8489.2|8494.7|8489.7|8495|8490|8492.4|8487.4|0
1704244800000|2024-01-03 01:20:00|8494.8|8489.8|8493.6|8488.6|8495.4|8490.4|8493.5|8488.5|0
1704245100000|2024-01-03 01:25:00|8493.7|8488.7|8494.2|8489.2|8494.6|8489.6|8493|8488|0
1704245400000|2024-01-03 01:30:00|8494.3|8489.3|8492.9|8487.9|8495|8490|8492|8487|0
1704245700000|2024-01-03 01:35:00|8493|8488|8493.2|8488.2|8494.9|8489.9|8492.2|8487.2|0
1704246000000|2024-01-03 01:40:00|8493.4|8488.4|8493.3|8488.3|8493.8|8488.8|8492.2|8487.2|0
1704246300000|2024-01-03 01:45:00|8493.2|8488.2|8493.9|8488.9|8494.4|8489.4|8492.2|8487.2|0
1704246600000|2024-01-03 01:50:00|8494|8489|8496|8491|8496.1|8491.1|8493.9|8488.9|0
1704246900000|2024-01-03 01:55:00|8495.8|8490.8|8494|8489|8496.5|8491.5|8493.8|8488.8|0
1704247200000|2024-01-03 02:00:00|8494.1|8489.1|8495.3|8490.3|8495.5|8490.5|8493.5|8488.5|0
1704247500000|2024-01-03 02:05:00|8495.4|8490.4|8494.1|8489.1|8495.7|8490.7|8494.1|8489.1|0
1704247800000|2024-01-03 02:10:00|8494|8489|8494.3|8489.3|8494.6|8489.6|8493.8|8488.8|0
1704248100000|2024-01-03 02:15:00|8494.2|8489.2|8491.5|8486.5|8494.2|8489.2|8491.5|8486.5|0
1704248400000|2024-01-03 02:20:00|8491.4|8486.4|8490.3|8485.3|8491.8|8486.8|8490.2|8485.2|0
1704248700000|2024-01-03 02:25:00|8490.5|8485.5|8489.2|8484.2|8490.5|8485.5|8488.3|8483.3|0
1704249000000|2024-01-03 02:30:00|8489.1|8484.1|8489.6|8484.6|8490.7|8485.7|8489|8484|0
1704249300000|2024-01-03 02:35:00|8489.7|8484.7|8490.4|8485.4|8491.3|8486.3|8489.3|8484.3|0
1704249600000|2024-01-03 02:40:00|8490.5|8485.5|8491|8486|8491.3|8486.3|8490.3|8485.3|0
1704249900000|2024-01-03 02:45:00|8490.9|8485.9|8490.5|8485.5|8491.1|8486.1|8489.3|8484.3|0
1704250200000|2024-01-03 02:50:00|8490.3|8485.3|8489.9|8484.9|8491.7|8486.7|8489.8|8484.8|0
1704250500000|2024-01-03 02:55:00|8489.8|8484.8|8489.8|8484.8|8490.3|8485.3|8488.4|8483.4|0
1704250800000|2024-01-03 03:00:00|8489.7|8484.7|8491.3|8486.3|8491.5|8486.5|8489.6|8484.6|0
1704251100000|2024-01-03 03:05:00|8491.4|8486.4|8492.2|8487.2|8492.8|8487.8|8491.2|8486.2|0
1704251400000|2024-01-03 03:10:00|8492|8487|8491|8486|8492.8|8487.8|8490.9|8485.9|0
1704251700000|2024-01-03 03:15:00|8491.2|8486.2|8489.9|8484.9|8491.4|8486.4|8489|8484|0
1704252000000|2024-01-03 03:20:00|8489.8|8484.8|8489.6|8484.6|8490.2|8485.2|8489.3|8484.3|0
1704252300000|2024-01-03 03:25:00|8489.7|8484.7|8489.5|8484.5|8489.9|8484.9|8489|8484|0
1704252600000|2024-01-03 03:30:00|8489.6|8484.6|8492.4|8487.4|8492.4|8487.4|8489.3|8484.3|0
1704252900000|2024-01-03 03:35:00|8492.3|8487.3|8490.9|8485.9|8492.4|8487.4|8490.4|8485.4|0
1704253200000|2024-01-03 03:40:00|8491.1|8486.1|8491.1|8486.1|8491.5|8486.5|8490.2|8485.2|0
1704253500000|2024-01-03 03:45:00|8491|8486|8490.3|8485.3|8491.2|8486.2|8490.3|8485.3|0
1704253800000|2024-01-03 03:50:00|8490.4|8485.4|8490.1|8485.1|8491.1|8486.1|8490|8485|0
1704254100000|2024-01-03 03:55:00|8490.2|8485.2|8489.6|8484.6|8490.8|8485.8|8489.6|8484.6|0
1704254400000|2024-01-03 04:00:00|8489.4|8484.4|8488.7|8483.7|8490.2|8485.2|8488.4|8483.4|0
1704254700000|2024-01-03 04:05:00|8488.8|8483.8|8487.8|8482.8|8488.8|8483.8|8487.8|8482.8|0
1704255000000|2024-01-03 04:10:00|8487.9|8482.9|8487.8|8482.8|8488.4|8483.4|8487.3|8482.3|0
1704255300000|2024-01-03 04:15:00|8487.7|8482.7|8488|8483|8488.4|8483.4|8487.5|8482.5|0
1704255600000|2024-01-03 04:20:00|8488.1|8483.1|8488.9|8483.9|8489.2|8484.2|8487.8|8482.8|0
1704255900000|2024-01-03 04:25:00|8489|8484|8488.4|8483.4|8489.3|8484.3|8488.4|8483.4|0
1704256200000|2024-01-03 04:30:00|8488.3|8483.3|8488.1|8483.1|8488.9|8483.9|8487.8|8482.8|0
1704256500000|2024-01-03 04:35:00|8488|8483|8486.5|8481.5|8488.1|8483.1|8486.1|8481.1|0
1704256800000|2024-01-03 04:40:00|8486.2|8481.2|8486.2|8481.2|8486.4|8481.4|8484.9|8479.9|0
1704257100000|2024-01-03 04:45:00|8486.3|8481.3|8485.7|8480.7|8486.3|8481.3|8485.4|8480.4|0
1704257400000|2024-01-03 04:50:00|8485.9|8480.9|8484.9|8479.9|8486|8481|8484.9|8479.9|0
1704257700000|2024-01-03 04:55:00|8484.8|8479.8|8485.4|8480.4|8485.8|8480.8|8484.7|8479.7|0
1704258000000|2024-01-03 05:00:00|8485.3|8480.3|8483.9|8478.9|8485.5|8480.5|8482.5|8477.5|0
1704258300000|2024-01-03 05:05:00|8484|8479|8484.5|8479.5|8485.2|8480.2|8483.7|8478.7|0
1704258600000|2024-01-03 05:10:00|8484.6|8479.6|8485.4|8480.4|8485.7|8480.7|8484.1|8479.1|0
1704258900000|2024-01-03 05:15:00|8485.5|8480.5|8486.2|8481.2|8487.3|8482.3|8485.2|8480.2|0
1704259200000|2024-01-03 05:20:00|8486.1|8481.1|8484.5|8479.5|8486.3|8481.3|8484.1|8479.1|0
1704259500000|2024-01-03 05:25:00|8484.6|8479.6|8486.6|8481.6|8486.6|8481.6|8484.4|8479.4|0
1704259800000|2024-01-03 05:30:00|8486.7|8481.7|8490|8485|8490.1|8485.1|8486.6|8481.6|0
1704260100000|2024-01-03 05:35:00|8489.9|8484.9|8488.8|8483.8|8490.2|8485.2|8488.3|8483.3|0
1704260400000|2024-01-03 05:40:00|8488.9|8483.9|8488.2|8483.2|8489.1|8484.1|8488|8483|0
1704260700000|2024-01-03 05:45:00|8488.3|8483.3|8489.3|8484.3|8489.8|8484.8|8487.6|8482.6|0
1704261000000|2024-01-03 05:50:00|8489.4|8484.4|8490.1|8485.1|8490.1|8485.1|8488.8|8483.8|0
1704261300000|2024-01-03 05:55:00|8490.2|8485.2|8490.2|8485.2|8490.7|8485.7|8489.9|8484.9|0
1704261600000|2024-01-03 06:00:00|8490.1|8485.1|8490.4|8485.4|8491.1|8486.1|8489.3|8484.3|0
1704261900000|2024-01-03 06:05:00|8490.6|8485.6|8488.2|8483.2|8490.7|8485.7|8488.2|8483.2|0
1704262200000|2024-01-03 06:10:00|8488.3|8483.3|8491.3|8486.3|8491.3|8486.3|8488.1|8483.1|0
1704262500000|2024-01-03 06:15:00|8491.2|8486.2|8491.9|8486.9|8492.2|8487.2|8490.3|8485.3|0
1704262800000|2024-01-03 06:20:00|8491.8|8486.8|8492.9|8487.9|8493.2|8488.2|8491.2|8486.2|0
1704263100000|2024-01-03 06:25:00|8492.8|8487.8|8495.2|8490.2|8495.3|8490.3|8492.7|8487.7|0
1704263400000|2024-01-03 06:30:00|8495.3|8490.3|8494.4|8489.4|8495.3|8490.3|8494.1|8489.1|0
1704263700000|2024-01-03 06:35:00|8494.3|8489.3|8494.9|8489.9|8494.9|8489.9|8493.6|8488.6|0
1704264000000|2024-01-03 06:40:00|8494.8|8489.8|8495.9|8490.9|8496.3|8491.3|8494.6|8489.6|0
1704264300000|2024-01-03 06:45:00|8496|8491|8496|8491|8496.9|8491.9|8495.1|8490.1|0
1704264600000|2024-01-03 06:50:00|8496.1|8491.1|8495.1|8490.1|8496.6|8491.6|8495|8490|0
1704264900000|2024-01-03 06:55:00|8495|8490|8494.2|8489.2|8495.4|8490.4|8493.9|8488.9|0
1704265200000|2024-01-03 07:00:00|8494|8489|8492|8487|8495.2|8490.2|8491.6|8486.6|0
1704265500000|2024-01-03 07:05:00|8492.1|8487.1|8493.2|8488.2|8493.8|8488.8|8490.1|8485.1|0
1704265800000|2024-01-03 07:10:00|8493.1|8488.1|8491.9|8486.9|8494.3|8489.3|8491.8|8486.8|0
1704266100000|2024-01-03 07:15:00|8491.8|8486.8|8490|8485|8492.6|8487.6|8489.4|8484.4|0
1704266400000|2024-01-03 07:20:00|8490.1|8485.1|8493.7|8488.7|8493.8|8488.8|8490|8485|0
1704266700000|2024-01-03 07:25:00|8493.6|8488.6|8493.6|8488.6|8494.3|8489.3|8492.6|8487.6|0
1704267000000|2024-01-03 07:30:00|8493.7|8488.7|8493|8488|8494.3|8489.3|8490.3|8485.3|0
1704267300000|2024-01-03 07:35:00|8493.1|8488.1|8492.2|8487.2|8494|8489|8491.7|8486.7|0
1704267600000|2024-01-03 07:40:00|8492.1|8487.1|8492.8|8487.8|8493.6|8488.6|8492|8487|0
1704267900000|2024-01-03 07:45:00|8492.7|8487.7|8493.6|8488.6|8494.7|8489.7|8492.7|8487.7|0
1704268200000|2024-01-03 07:50:00|8493.7|8488.7|8494.6|8489.6|8495.2|8490.2|8493.1|8488.1|0
1704268500000|2024-01-03 07:55:00|8494.7|8489.7|8494.1|8489.1|8495.8|8490.8|8493.6|8488.6|0
1704268800000|2024-01-03 08:00:00|8494.3|8489.3|8493.9|8488.9|8497|8492|8493|8488|0
1704269100000|2024-01-03 08:05:00|8493.8|8488.8|8497.5|8492.5|8497.5|8492.5|8493.4|8488.4|0
1704269400000|2024-01-03 08:10:00|8497.2|8492.2|8508.5|8503.5|8509|8504|8496.6|8491.6|0
1704269700000|2024-01-03 08:15:00|8508.4|8503.4|8508.7|8503.7|8509.6|8504.6|8507.5|8502.5|0
1704270000000|2024-01-03 08:20:00|8508.9|8503.9|8506.7|8501.7|8511.3|8506.3|8506.7|8501.7|0
1704270300000|2024-01-03 08:25:00|8506.6|8501.6|8501.7|8496.7|8508|8503|8500.8|8495.8|0
1704270600000|2024-01-03 08:30:00|8501.9|8496.9|8500.6|8495.6|8505|8500|8499.7|8494.7|0
1704270900000|2024-01-03 08:35:00|8500.7|8495.7|8499.8|8494.8|8502.9|8497.9|8499.5|8494.5|0
1704271200000|2024-01-03 08:40:00|8499.9|8494.9|8494.5|8489.5|8501.3|8496.3|8491.8|8486.8|0
1704271500000|2024-01-03 08:45:00|8495|8490|8492.5|8487.5|8496.2|8491.2|8492|8487|0
1704271800000|2024-01-03 08:50:00|8492.7|8487.7|8485.2|8480.2|8493.9|8488.9|8485.1|8480.1|0
1704272100000|2024-01-03 08:55:00|8485.1|8480.1|8483.5|8478.5|8487.5|8482.5|8482.7|8477.7|0
1704272400000|2024-01-03 09:00:00|8485.5|8480.5|8483.2|8480.2|8488.2|8485.2|8482.6|8479.4|0
1704272700000|2024-01-03 09:05:00|8483.1|8480.1|8466.6|8463.6|8483.2|8480.2|8464.8|8461.8|0
1704273000000|2024-01-03 09:10:00|8465.9|8462.9|8463.9|8460.9|8467.3|8464.3|8463.5|8460.5|0
1704273300000|2024-01-03 09:15:00|8464.1|8461.1|8465.8|8462.8|8465.8|8462.8|8461.6|8458.6|0
1704273600000|2024-01-03 09:20:00|8465.9|8462.9|8470.1|8467.1|8471.4|8468.4|8463.9|8460.9|0
1704273900000|2024-01-03 09:25:00|8470.3|8467.3|8469.3|8466.3|8470.8|8467.8|8467.5|8464.5|0
1704274200000|2024-01-03 09:30:00|8469|8466|8465|8462|8469.9|8466.9|8464.6|8461.6|0
1704274500000|2024-01-03 09:35:00|8465.1|8462.1|8464.7|8461.7|8466.4|8463.4|8462.8|8459.8|0
1704274800000|2024-01-03 09:40:00|8464.6|8461.6|8458.8|8455.8|8464.9|8461.9|8458.8|8455.8|0
1704275100000|2024-01-03 09:45:00|8458.9|8455.9|8452.5|8449.5|8459|8456|8451.8|8448.8|0
1704275400000|2024-01-03 09:50:00|8452.6|8449.6|8450.2|8447.2|8453.6|8450.6|8449.1|8446.1|0
1704275700000|2024-01-03 09:55:00|8450.4|8447.4|8451|8448|8451.4|8448.4|8450.1|8447.1|0
1704276000000|2024-01-03 10:00:00|8450.8|8447.8|8451.8|8448.8|8452.2|8449.2|8447.1|8444.1|0
1704276300000|2024-01-03 10:05:00|8452|8449|8454.9|8451.9|8455.9|8452.9|8451.8|8448.8|0
1704276600000|2024-01-03 10:10:00|8455.1|8452.1|8459|8456|8459.8|8456.8|8453.8|8450.8|0
1704276900000|2024-01-03 10:15:00|8459.2|8456.2|8457.1|8454.1|8460.8|8457.8|8455.2|8452.2|0
1704277200000|2024-01-03 10:20:00|8457.6|8454.6|8455|8452|8460.6|8457.6|8454.7|8451.7|0
1704277500000|2024-01-03 10:25:00|8455.4|8452.4|8454.5|8451.5|8456.8|8453.8|8453.8|8450.8|0
1704277800000|2024-01-03 10:30:00|8454.6|8451.6|8462|8459|8462|8459|8453.2|8450.2|0
1704278100000|2024-01-03 10:35:00|8462.1|8459.1|8462|8459|8462.8|8459.8|8458.6|8455.6|0
1704278400000|2024-01-03 10:40:00|8461.9|8458.9|8467.2|8464.2|8467.7|8464.7|8461.9|8458.9|0
1704278700000|2024-01-03 10:45:00|8466.9|8463.9|8463.7|8460.7|8467|8464|8463.5|8460.5|0
1704279000000|2024-01-03 10:50:00|8463.9|8460.9|8463.6|8460.6|8465.5|8462.5|8463.6|8460.6|0
1704279300000|2024-01-03 10:55:00|8463.7|8460.7|8460.6|8457.6|8463.7|8460.7|8460.6|8457.6|0
1704279600000|2024-01-03 11:00:00|8460.4|8457.4|8456.8|8453.8|8460.6|8457.6|8456.8|8453.8|0
1704279900000|2024-01-03 11:05:00|8456.7|8453.7|8459.2|8456.2|8459.8|8456.8|8456.7|8453.7|0
1704280200000|2024-01-03 11:10:00|8459.3|8456.3|8457.4|8454.4|8461.1|8458.1|8457.4|8454.4|0
1704280500000|2024-01-03 11:15:00|8457.5|8454.5|8457.6|8454.6|8459|8456|8456.6|8453.6|0
1704280800000|2024-01-03 11:20:00|8457.7|8454.7|8455.3|8452.3|8458.1|8455.1|8454.4|8451.4|0
1704281100000|2024-01-03 11:25:00|8455.4|8452.4|8449.3|8446.3|8457.3|8454.3|8449.3|8446.3|0
1704281400000|2024-01-03 11:30:00|8449.2|8446.2|8446.4|8443.4|8449.5|8446.5|8444.6|8441.6|0
1704281700000|2024-01-03 11:35:00|8446.3|8443.3|8442.3|8439.3|8447.4|8444.4|8441.5|8438.5|0
1704282000000|2024-01-03 11:40:00|8444.2|8441.2|8444.3|8441.3|8445.4|8442.4|8441.4|8438.4|0
1704282300000|2024-01-03 11:45:00|8444.4|8441.4|8444.1|8441.1|8447.2|8444.2|8443.3|8440.3|0
1704282600000|2024-01-03 11:50:00|8444|8441|8445.3|8442.3|8446|8443|8443.3|8440.3|0
1704282900000|2024-01-03 11:55:00|8445.2|8442.2|8447|8444|8448.2|8445.2|8444.5|8441.5|0
1704283200000|2024-01-03 12:00:00|8446.8|8443.8|8444.7|8441.7|8451|8448|8444.6|8441.6|0
1704283500000|2024-01-03 12:05:00|8444.6|8441.6|8443.3|8440.3|8445|8442|8440.4|8437.4|0
1704283800000|2024-01-03 12:10:00|8443.4|8440.4|8438|8435|8444.7|8441.7|8437.9|8434.9|0
1704284100000|2024-01-03 12:15:00|8437.7|8434.7|8435.9|8432.9|8438.9|8435.9|8435.9|8432.9|0
1704284400000|2024-01-03 12:20:00|8435.8|8432.8|8428.2|8425.2|8435.8|8432.8|8427.8|8424.8|0
1704284700000|2024-01-03 12:25:00|8428.1|8425.1|8428.7|8425.7|8429|8426|8424.6|8421.6|0
1704285000000|2024-01-03 12:30:00|8428.8|8425.8|8424.7|8421.7|8428.8|8425.8|8423.7|8420.7|0
1704285300000|2024-01-03 12:35:00|8424.8|8421.8|8417.4|8414.4|8424.8|8421.8|8416.1|8413.1|0
1704285600000|2024-01-03 12:40:00|8417.7|8414.7|8423.7|8420.7|8426.1|8423.1|8417.4|8414.4|0
1704285900000|2024-01-03 12:45:00|8423.8|8420.8|8423.5|8420.5|8424.6|8421.6|8422.5|8419.5|0
1704286200000|2024-01-03 12:50:00|8423.3|8420.3|8424.5|8421.5|8427.2|8424.2|8422.9|8419.9|0
1704286500000|2024-01-03 12:55:00|8424.4|8421.4|8422.6|8419.6|8424.6|8421.6|8421.3|8418.3|0
1704286800000|2024-01-03 13:00:00|8423|8420|8422|8419|8423.3|8420.3|8419.3|8416.3|0
1704287100000|2024-01-03 13:05:00|8421.9|8418.9|8422|8419|8423|8420|8420|8417|0
1704287400000|2024-01-03 13:10:00|8421.9|8418.9|8424.1|8421.1|8424.1|8421.1|8421.7|8418.7|0
1704287700000|2024-01-03 13:15:00|8424.2|8421.2|8433|8430|8433.4|8430.4|8424.1|8421.1|0
1704288000000|2024-01-03 13:20:00|8433.1|8430.1|8434.5|8431.5|8435.7|8432.7|8432.9|8429.9|0
1704288300000|2024-01-03 13:25:00|8434.3|8431.3|8440|8437|8441|8438|8434|8431|0
1704288600000|2024-01-03 13:30:00|8439.9|8436.9|8438.6|8435.6|8439.9|8436.9|8437|8434|0
1704288900000|2024-01-03 13:35:00|8438.5|8435.5|8444.9|8441.9|8445.1|8442.1|8437.6|8434.6|0
1704289200000|2024-01-03 13:40:00|8444.8|8441.8|8439.8|8436.8|8444.8|8441.8|8439.6|8436.6|0
1704289500000|2024-01-03 13:45:00|8439.9|8436.9|8436.2|8433.2|8439.9|8436.9|8435.7|8432.7|0
1704289800000|2024-01-03 13:50:00|8436.1|8433.1|8438.3|8435.3|8441.4|8438.4|8436|8433|0
1704290100000|2024-01-03 13:55:00|8438.4|8435.4|8430.6|8427.6|8438.4|8435.4|8430.4|8427.4|0
1704290400000|2024-01-03 14:00:00|8430.5|8427.5|8428|8425|8436|8433|8427.8|8424.8|0
1704290700000|2024-01-03 14:05:00|8428.1|8425.1|8424.9|8421.9|8428.6|8425.6|8424.8|8421.8|0
1704291000000|2024-01-03 14:10:00|8424.8|8421.8|8419|8416|8424.9|8421.9|8418.6|8415.6|0
1704291300000|2024-01-03 14:15:00|8418.7|8415.7|8423.6|8420.6|8426|8423|8416.7|8413.7|0
1704291600000|2024-01-03 14:20:00|8423.5|8420.5|8425.7|8422.7|8432.3|8429.3|8423.2|8420.2|0
1704291900000|2024-01-03 14:25:00|8416.6|8413.6|8431|8428|8437.6|8434.6|8415.8|8412.8|0
1704292200000|2024-01-03 14:30:00|8433.4|8430.4|8461.5|8459.7|8463.9|8462.1|8411.7|8409.9|0
1704292500000|2024-01-03 14:35:00|8462.3|8460.5|8453.9|8452.1|8476.7|8474.9|8441.3|8439.5|0
1704292800000|2024-01-03 14:40:00|8453.7|8451.9|8477.8|8476|8485.2|8483.4|8452.2|8450.4|0
1704293100000|2024-01-03 14:45:00|8478.3|8476.5|8472.7|8470.9|8486|8484.2|8459.2|8457.4|0
1704293400000|2024-01-03 14:50:00|8471.8|8470|8465.8|8464|8472.5|8470.7|8459|8457.2|0
1704293700000|2024-01-03 14:55:00|8465.9|8464.1|8451.2|8449.4|8466.6|8464.8|8443.8|8442|0
1704294000000|2024-01-03 15:00:00|8446.8|8445|8466.5|8464.7|8476.4|8474.6|8446.8|8445|0
1704294300000|2024-01-03 15:05:00|8467.5|8465.7|8443.8|8442|8469.8|8468|8443.8|8442|0
1704294600000|2024-01-03 15:10:00|8444.3|8442.5|8419|8417.2|8444.8|8443|8414|8412.2|0
1704294900000|2024-01-03 15:15:00|8418.6|8416.8|8428|8426.2|8429.7|8427.9|8415.9|8414.1|0
1704295200000|2024-01-03 15:20:00|8427.9|8426.1|8426.1|8424.3|8428.5|8426.7|8414.6|8412.8|0
1704295500000|2024-01-03 15:25:00|8426.4|8424.6|8431|8429.2|8437.4|8435.6|8420.7|8418.9|0
1704295800000|2024-01-03 15:30:00|8431.1|8429.3|8430.3|8428.5|8437.2|8435.4|8424.2|8422.4|0
1704296100000|2024-01-03 15:35:00|8430.2|8428.4|8418.6|8416.8|8438.9|8437.1|8415.9|8414.1|0
1704296400000|2024-01-03 15:40:00|8418.8|8417|8436.5|8434.7|8441|8439.2|8417.1|8415.3|0
1704296700000|2024-01-03 15:45:00|8436.4|8434.6|8432.9|8431.1|8440.6|8438.8|8429.8|8428|0
1704297000000|2024-01-03 15:50:00|8432.7|8430.9|8443.2|8441.4|8451.2|8449.4|8432.3|8430.5|0
1704297300000|2024-01-03 15:55:00|8443.5|8441.7|8455|8453.2|8456|8454.2|8440.6|8438.8|0
1704297600000|2024-01-03 16:00:00|8455.6|8453.8|8462.9|8461.1|8467.8|8466|8455.6|8453.8|0
1704297900000|2024-01-03 16:05:00|8463.2|8461.4|8445.8|8444|8464.3|8462.5|8443.7|8441.9|0
1704298200000|2024-01-03 16:10:00|8445.7|8443.9|8448.4|8446.6|8455.6|8453.8|8443.7|8441.9|0
1704298500000|2024-01-03 16:15:00|8448|8446.2|8446.1|8444.3|8455.6|8453.8|8442.1|8440.3|0
1704298800000|2024-01-03 16:20:00|8446.2|8444.4|8444.9|8443.1|8451.1|8449.3|8441.7|8439.9|0
1704299100000|2024-01-03 16:25:00|8444.6|8442.8|8441.3|8439.5|8451.1|8449.3|8436.4|8434.6|0
1704299400000|2024-01-03 16:30:00|8441.1|8439.3|8441.9|8440.1|8449.1|8447.3|8438.8|8437|0
1704299700000|2024-01-03 16:35:00|8442|8440.2|8429.8|8428|8443.7|8441.9|8428.7|8426.9|0
1704300000000|2024-01-03 16:40:00|8429.3|8427.5|8430.5|8428.7|8431.7|8429.9|8422.5|8420.7|0
1704300300000|2024-01-03 16:45:00|8430.4|8428.6|8430.6|8428.8|8434.8|8433|8427.8|8426|0
1704300600000|2024-01-03 16:50:00|8430.9|8429.1|8428.6|8426.8|8433.3|8431.5|8424.4|8422.6|0
1704300900000|2024-01-03 16:55:00|8429.2|8427.4|8425.6|8423.8|8430.1|8428.3|8421.6|8419.8|0
1704301200000|2024-01-03 17:00:00|8425.5|8423.7|8432.2|8430.4|8432.4|8430.6|8421.3|8419.5|0
1704301500000|2024-01-03 17:05:00|8432.1|8430.3|8424.4|8422.6|8437.7|8435.9|8423.9|8422.1|0
1704301800000|2024-01-03 17:10:00|8424|8422.2|8421.7|8419.9|8428.4|8426.6|8420.3|8418.5|0
1704302100000|2024-01-03 17:15:00|8421.4|8419.6|8418.3|8416.5|8424.1|8422.3|8416.9|8415.1|0
1704302400000|2024-01-03 17:20:00|8418.2|8416.4|8422.1|8420.3|8423.5|8421.7|8417.7|8415.9|0
1704302700000|2024-01-03 17:25:00|8422|8420.2|8435.2|8433.4|8435.2|8433.4|8420.2|8418.4|0
1704303000000|2024-01-03 17:30:00|8435.4|8433.6|8437.5|8435.7|8438.9|8437.1|8430|8428.2|0
1704303300000|2024-01-03 17:35:00|8437.4|8435.6|8440.4|8438.6|8442.2|8440.4|8437.4|8435.6|0
1704303600000|2024-01-03 17:40:00|8440.3|8438.5|8434.5|8432.7|8443.5|8441.7|8432.9|8431.1|0
1704303900000|2024-01-03 17:45:00|8434.8|8433|8440.5|8438.7|8441.8|8440|8434.8|8433|0
1704304200000|2024-01-03 17:50:00|8440|8438.2|8440.6|8438.8|8442.4|8440.6|8438|8436.2|0
1704304500000|2024-01-03 17:55:00|8440.5|8438.7|8451|8449.2|8451.3|8449.5|8440.2|8438.4|0
1704304800000|2024-01-03 18:00:00|8449.2|8447.4|8450.6|8448.8|8456.5|8454.7|8445.7|8443.9|0
1704305100000|2024-01-03 18:05:00|8450.5|8448.7|8442.2|8440.4|8451.4|8449.6|8440.9|8439.1|0
1704305400000|2024-01-03 18:10:00|8442|8440.2|8441.4|8439.6|8447.7|8445.9|8439.1|8437.3|0
1704305700000|2024-01-03 18:15:00|8441.5|8439.7|8440.6|8438.8|8444.1|8442.3|8439|8437.2|0
1704306000000|2024-01-03 18:20:00|8440.7|8438.9|8435.2|8433.4|8440.9|8439.1|8434.2|8432.4|0
1704306300000|2024-01-03 18:25:00|8435.3|8433.5|8435.8|8434|8441.2|8439.4|8433.5|8431.7|0
1704306600000|2024-01-03 18:30:00|8435.9|8434.1|8427|8425.2|8436.8|8435|8427|8425.2|0
1704306900000|2024-01-03 18:35:00|8427.2|8425.4|8432.2|8430.4|8433|8431.2|8423|8421.2|0
1704307200000|2024-01-03 18:40:00|8432.8|8431|8425.3|8423.5|8433.4|8431.6|8423.9|8422.1|0
1704307500000|2024-01-03 18:45:00|8424.7|8422.9|8429.7|8427.9|8432.7|8430.9|8424.6|8422.8|0
1704307800000|2024-01-03 18:50:00|8429.6|8427.8|8427.6|8425.8|8437.5|8435.7|8427.5|8425.7|0
1704308100000|2024-01-03 18:55:00|8427.7|8425.9|8434|8432.2|8434.7|8432.9|8426.7|8424.9|0
1704308400000|2024-01-03 19:00:00|8434.5|8432.7|8414.1|8412.3|8443.1|8441.3|8413.8|8412|0
1704308700000|2024-01-03 19:05:00|8413.9|8412.1|8428.1|8426.3|8431.9|8430.1|8401.2|8399.4|0
1704309000000|2024-01-03 19:10:00|8427.9|8426.1|8419|8417.2|8436.4|8434.6|8414.6|8412.8|0
1704309300000|2024-01-03 19:15:00|8418.7|8416.9|8428.5|8426.7|8432|8430.2|8410.6|8408.8|0
1704309600000|2024-01-03 19:20:00|8428.2|8426.4|8425.8|8424|8429.8|8428|8417.8|8416|0
1704309900000|2024-01-03 19:25:00|8426.2|8424.4|8452.6|8450.8|8456.9|8455.1|8424.7|8422.9|0
1704310200000|2024-01-03 19:30:00|8452.5|8450.7|8447.1|8445.3|8457.2|8455.4|8441.6|8439.8|0
1704310500000|2024-01-03 19:35:00|8447|8445.2|8444.8|8443|8447|8445.2|8435.4|8433.6|0
1704310800000|2024-01-03 19:40:00|8444.9|8443.1|8456.4|8454.6|8458.2|8456.4|8438.9|8437.1|0
1704311100000|2024-01-03 19:45:00|8456.1|8454.3|8444.3|8442.5|8459.4|8457.6|8443.8|8442|0
1704311400000|2024-01-03 19:50:00|8443.9|8442.1|8442.2|8440.4|8446.2|8444.4|8440.8|8439|0
1704311700000|2024-01-03 19:55:00|8442.3|8440.5|8437.9|8436.1|8444.9|8443.1|8437.3|8435.5|0
1704312000000|2024-01-03 20:00:00|8438.3|8436.5|8434.3|8432.5|8441.8|8440|8431|8429.2|0
1704312300000|2024-01-03 20:05:00|8435.2|8433.4|8425.1|8423.3|8436.6|8434.8|8420.1|8418.3|0
1704312600000|2024-01-03 20:10:00|8424.6|8422.8|8429.1|8427.3|8430.5|8428.7|8422.8|8421|0
1704312900000|2024-01-03 20:15:00|8429|8427.2|8422|8420.2|8429.1|8427.3|8420.6|8418.8|0
1704313200000|2024-01-03 20:20:00|8422.1|8420.3|8418.8|8417|8429.2|8427.4|8417.5|8415.7|0
1704313500000|2024-01-03 20:25:00|8418.9|8417.1|8422.7|8420.9|8423.1|8421.3|8416.9|8415.1|0
1704313800000|2024-01-03 20:30:00|8423|8421.2|8434.1|8432.3|8435.7|8433.9|8422.4|8420.6|0
1704314100000|2024-01-03 20:35:00|8433.7|8431.9|8432.9|8431.1|8436.3|8434.5|8427.3|8425.5|0
1704314400000|2024-01-03 20:40:00|8433|8431.2|8417|8415.2|8436.4|8434.6|8416.8|8415|0
1704314700000|2024-01-03 20:45:00|8417.6|8415.8|8415.5|8413.7|8422.5|8420.7|8414.9|8413.1|0
1704315000000|2024-01-03 20:50:00|8416|8414.2|8402.9|8401.1|8416|8414.2|8399.6|8397.8|0
1704315300000|2024-01-03 20:55:00|8402.8|8401|8412|8410.2|8418.7|8416.9|8402.8|8401|0
1704315600000|2024-01-03 21:00:00|8412.6|8409.6|8407.8|8404.8|8413.3|8410.3|8407.3|8404.3|0
1704315900000|2024-01-03 21:05:00|8407.9|8404.9|8409.2|8406.2|8409.3|8406.3|8407.2|8404.2|0
1704316200000|2024-01-03 21:10:00|8409.1|8406.1|8409.8|8406.8|8411|8408|8408.7|8405.7|0
1704316500000|2024-01-03 21:15:00|8409.7|8406.7|8409.2|8406.2|8409.9|8406.9|8408.9|8405.9|0
1704316800000|2024-01-03 21:20:00|8409.1|8406.1|8410.8|8407.8|8411.5|8408.5|8409|8406|0
1704317100000|2024-01-03 21:25:00|8410.6|8407.6|8409.8|8406.8|8410.7|8407.7|8409.5|8406.5|0
1704317400000|2024-01-03 21:30:00|8409.7|8406.7|8408.7|8405.7|8409.7|8406.7|8408.6|8405.6|0
1704317700000|2024-01-03 21:35:00|8408.6|8405.6|8408|8405|8408.8|8405.8|8408|8405|0
1704318000000|2024-01-03 21:40:00|8408.1|8405.1|8406.2|8403.2|8408.2|8405.2|8404|8401|0
1704318300000|2024-01-03 21:45:00|8406.3|8403.3|8407.8|8404.8|8407.8|8404.8|8404.2|8401.2|0
1704318600000|2024-01-03 21:50:00|8408|8405|8408.2|8405.2|8409.3|8406.3|8405.9|8402.9|0
1704318900000|2024-01-03 21:55:00|8409.1|8406.1|8408.6|8405.6|8409.4|8406.4|8405.8|8402.8|0
1704319200000|2024-01-03 22:00:00|8408.4|8405.4|8407.9|8404.9|8409.2|8406.2|8406.6|8403.6|0
1704319500000|2024-01-03 22:05:00|8408.2|8405.2|8405.4|8402.4|8408.5|8405.5|8405.3|8402.3|0
1704319800000|2024-01-03 22:10:00|8406.7|8403.7|8407|8404|8407.4|8404.4|8405.8|8402.8|0
1704320100000|2024-01-03 22:15:00|8406.5|8403.5|8405.9|8402.9|8407.2|8404.2|8404.8|8401.8|0
1704320400000|2024-01-03 22:20:00|8406|8403|8405.9|8402.9|8407.5|8404.5|8405.2|8402.2|0
1704320700000|2024-01-03 22:25:00|8406|8403|8406.9|8403.9|8406.9|8403.9|8405.5|8402.5|0
1704321000000|2024-01-03 22:30:00|8406.8|8403.8|8407.2|8404.2|8407.2|8404.2|8406.7|8403.7|0
1704321300000|2024-01-03 22:35:00|8407.1|8404.1|8406.2|8403.2|8407.4|8404.4|8406.2|8403.2|0
1704321600000|2024-01-03 22:40:00|8406.4|8403.4|8406.8|8403.8|8407.1|8404.1|8405.9|8402.9|0
1704321900000|2024-01-03 22:45:00|8406.9|8403.9|8406.6|8403.6|8406.9|8403.9|8406.5|8403.5|0
1704322200000|2024-01-03 22:50:00|8406.7|8403.7|8407.2|8404.2|8407.3|8404.3|8406.6|8403.6|0
1704322500000|2024-01-03 22:55:00|8407.1|8404.1|8406.9|8403.9|8407.2|8404.2|8406.8|8403.8|0
1704322800000|2024-01-03 23:00:00|8406.8|8403.8|8410.8|8407.8|8411.9|8408.9|8406.7|8403.7|0
1704323100000|2024-01-03 23:05:00|8410.9|8407.9|8412.8|8409.8|8413.4|8410.4|8410.8|8407.8|0
1704323400000|2024-01-03 23:10:00|8412.7|8409.7|8410.9|8407.9|8412.8|8409.8|8410.5|8407.5|0
1704323700000|2024-01-03 23:15:00|8410.8|8407.8|8410.1|8407.1|8411.2|8408.2|8410.1|8407.1|0
1704324000000|2024-01-03 23:20:00|8410.2|8407.2|8410.5|8407.5|8410.5|8407.5|8409.9|8406.9|0
1704324300000|2024-01-03 23:25:00|8410.4|8407.4|8410.6|8407.6|8410.6|8407.6|8410.3|8407.3|0
1704324600000|2024-01-03 23:30:00|8410.7|8407.7|8412|8409|8412|8409|8410.7|8407.7|0
1704324900000|2024-01-03 23:35:00|8411.8|8408.8|8412.9|8409.9|8413.1|8410.1|8411.8|8408.8|0
1704325200000|2024-01-03 23:40:00|8412.6|8409.6|8411.8|8408.8|8413|8410|8411.4|8408.4|0
1704325500000|2024-01-03 23:45:00|8411.9|8408.9|8412.1|8409.1|8412.5|8409.5|8411.6|8408.6|0
1704325800000|2024-01-03 23:50:00|8412.3|8409.3|8413.1|8410.1|8413.9|8410.9|8412.3|8409.3|0
1704326100000|2024-01-03 23:55:00|8413.2|8410.2|8413.7|8410.7|8414.1|8411.1|8412.8|8409.8|0
1704326400000|2024-01-04 00:00:00|8413.8|8410.8|8410.2|8407.2|8413.8|8410.8|8409.8|8406.8|0
1704326700000|2024-01-04 00:05:00|8410|8407|8409.6|8406.6|8410.5|8407.5|8409.6|8406.6|0
1704327000000|2024-01-04 00:10:00|8409.7|8406.7|8407.6|8404.6|8410|8407|8407.6|8404.6|0
1704327300000|2024-01-04 00:15:00|8407.5|8404.5|8407.9|8404.9|8408.7|8405.7|8407.4|8404.4|0
1704327600000|2024-01-04 00:20:00|8407.8|8404.8|8409.7|8406.7|8411.4|8408.4|8407.7|8404.7|0
1704327900000|2024-01-04 00:25:00|8409.8|8406.8|8412|8409|8412.2|8409.2|8409.8|8406.8|0
1704328200000|2024-01-04 00:30:00|8411.5|8408.5|8412.2|8409.2|8412.2|8409.2|8410.9|8407.9|0
1704328500000|2024-01-04 00:35:00|8412.4|8409.4|8413.5|8410.5|8413.8|8410.8|8412.4|8409.4|0
1704328800000|2024-01-04 00:40:00|8413.6|8410.6|8415.7|8412.7|8416.1|8413.1|8413.2|8410.2|0
1704329100000|2024-01-04 00:45:00|8415.8|8412.8|8417.8|8414.8|8417.9|8414.9|8415.7|8412.7|0
1704329400000|2024-01-04 00:50:00|8417.9|8414.9|8419.8|8416.8|8419.9|8416.9|8417.9|8414.9|0
1704329700000|2024-01-04 00:55:00|8419.9|8416.9|8421.3|8416.3|8421.5|8417.7|8419.1|8416.1|0
1704330000000|2024-01-04 01:00:00|8421.2|8416.2|8421.2|8416.2|8421.6|8416.6|8420.3|8415.3|0
1704330300000|2024-01-04 01:05:00|8421.3|8416.3|8420.1|8415.1|8421.5|8416.5|8419.7|8414.7|0
1704330600000|2024-01-04 01:10:00|8420.2|8415.2|8421|8416|8421|8416|8419|8414|0
1704330900000|2024-01-04 01:15:00|8420.9|8415.9|8421.4|8416.4|8422.7|8417.7|8420.5|8415.5|0
1704331200000|2024-01-04 01:20:00|8421.3|8416.3|8419.6|8414.6|8422|8417|8419.6|8414.6|0
1704331500000|2024-01-04 01:25:00|8419.4|8414.4|8418.8|8413.8|8419.8|8414.8|8418.3|8413.3|0
1704331800000|2024-01-04 01:30:00|8418.7|8413.7|8417.7|8412.7|8420.2|8415.2|8417.4|8412.4|0
1704332100000|2024-01-04 01:35:00|8417.6|8412.6|8417.9|8412.9|8418.7|8413.7|8416.2|8411.2|0
1704332400000|2024-01-04 01:40:00|8417.8|8412.8|8418.3|8413.3|8419.9|8414.9|8417.3|8412.3|0
1704332700000|2024-01-04 01:45:00|8418.4|8413.4|8417.5|8412.5|8420.4|8415.4|8417.1|8412.1|0
1704333000000|2024-01-04 01:50:00|8417.4|8412.4|8419.9|8414.9|8420.1|8415.1|8416.9|8411.9|0
1704333300000|2024-01-04 01:55:00|8420|8415|8419.3|8414.3|8421.1|8416.1|8418.2|8413.2|0
1704333600000|2024-01-04 02:00:00|8419.4|8414.4|8417.8|8412.8|8420|8415|8417.5|8412.5|0
1704333900000|2024-01-04 02:05:00|8417.9|8412.9|8418.8|8413.8|8419.2|8414.2|8417.4|8412.4|0
1704334200000|2024-01-04 02:10:00|8418.7|8413.7|8418|8413|8419.2|8414.2|8417|8412|0
1704334500000|2024-01-04 02:15:00|8417.9|8412.9|8415.8|8410.8|8417.9|8412.9|8415.7|8410.7|0
1704334800000|2024-01-04 02:20:00|8415.9|8410.9|8414.1|8409.1|8415.9|8410.9|8412.9|8407.9|0
1704335100000|2024-01-04 02:25:00|8414.2|8409.2|8418.3|8413.3|8418.7|8413.7|8414.1|8409.1|0
1704335400000|2024-01-04 02:30:00|8418.2|8413.2|8417.2|8412.2|8418.2|8413.2|8416.7|8411.7|0
1704335700000|2024-01-04 02:35:00|8417.1|8412.1|8415.8|8410.8|8417.8|8412.8|8415.8|8410.8|0
1704336000000|2024-01-04 02:40:00|8415.7|8410.7|8415.7|8410.7|8416.5|8411.5|8415.2|8410.2|0
1704336300000|2024-01-04 02:45:00|8415.6|8410.6|8416.3|8411.3|8416.5|8411.5|8415|8410|0
1704336600000|2024-01-04 02:50:00|8416.1|8411.1|8418.1|8413.1|8418.1|8413.1|8416.1|8411.1|0
1704336900000|2024-01-04 02:55:00|8418|8413|8417.6|8412.6|8418.4|8413.4|8417.3|8412.3|0
1704337200000|2024-01-04 03:00:00|8417.7|8412.7|8418.4|8413.4|8418.6|8413.6|8417.4|8412.4|0
1704337500000|2024-01-04 03:05:00|8418.3|8413.3|8419.6|8414.6|8419.8|8414.8|8418.1|8413.1|0
1704337800000|2024-01-04 03:10:00|8419.7|8414.7|8418.8|8413.8|8420.1|8415.1|8418.6|8413.6|0
1704338100000|2024-01-04 03:15:00|8418.9|8413.9|8420.3|8415.3|8420.5|8415.5|8418.4|8413.4|0
1704338400000|2024-01-04 03:20:00|8419.9|8414.9|8418.8|8413.8|8420.1|8415.1|8418.8|8413.8|0
1704338700000|2024-01-04 03:25:00|8418.7|8413.7|8417.1|8412.1|8418.9|8413.9|8417|8412|0
1704339000000|2024-01-04 03:30:00|8417.3|8412.3|8416.7|8411.7|8417.3|8412.3|8416.1|8411.1|0
1704339300000|2024-01-04 03:35:00|8416.6|8411.6|8417.5|8412.5|8418.1|8413.1|8416.3|8411.3|0
1704339600000|2024-01-04 03:40:00|8417.4|8412.4|8416.5|8411.5|8417.6|8412.6|8416.5|8411.5|0
1704339900000|2024-01-04 03:45:00|8416.6|8411.6|8416.3|8411.3|8417.8|8412.8|8416.1|8411.1|0
1704340200000|2024-01-04 03:50:00|8416.4|8411.4|8415.7|8410.7|8416.6|8411.6|8415|8410|0
1704340500000|2024-01-04 03:55:00|8415.6|8410.6|8416.1|8411.1|8416.3|8411.3|8415.5|8410.5|0
1704340800000|2024-01-04 04:00:00|8416.2|8411.2|8418.2|8413.2|8418.3|8413.3|8416.1|8411.1|0
1704341100000|2024-01-04 04:05:00|8418.3|8413.3|8418.2|8413.2|8419|8414|8418|8413|0
1704341400000|2024-01-04 04:10:00|8418.1|8413.1|8418.3|8413.3|8418.8|8413.8|8418|8413|0
1704341700000|2024-01-04 04:15:00|8418.4|8413.4|8419|8414|8419.3|8414.3|8418.3|8413.3|0
1704342000000|2024-01-04 04:20:00|8418.7|8413.7|8418|8413|8418.7|8413.7|8417.3|8412.3|0
1704342300000|2024-01-04 04:25:00|8417.9|8412.9|8418|8413|8418.9|8413.9|8417.8|8412.8|0
1704342600000|2024-01-04 04:30:00|8418.1|8413.1|8417.2|8412.2|8418.1|8413.1|8416.8|8411.8|0
1704342900000|2024-01-04 04:35:00|8417.1|8412.1|8417.4|8412.4|8418.1|8413.1|8417.1|8412.1|0
1704343200000|2024-01-04 04:40:00|8417.3|8412.3|8416.6|8411.6|8417.4|8412.4|8416.5|8411.5|0
1704343500000|2024-01-04 04:45:00|8416.5|8411.5|8416.1|8411.1|8417|8412|8415.6|8410.6|0
1704343800000|2024-01-04 04:50:00|8416|8411|8416.3|8411.3|8416.4|8411.4|8415.6|8410.6|0
1704344100000|2024-01-04 04:55:00|8416.4|8411.4|8415.5|8410.5|8416.5|8411.5|8415|8410|0
1704344400000|2024-01-04 05:00:00|8415.6|8410.6|8416.5|8411.5|8417.3|8412.3|8415.2|8410.2|0
1704344700000|2024-01-04 05:05:00|8416.6|8411.6|8415.8|8410.8|8416.8|8411.8|8414.9|8409.9|0
1704345000000|2024-01-04 05:10:00|8415.7|8410.7|8414.2|8409.2|8415.8|8410.8|8413.5|8408.5|0
1704345300000|2024-01-04 05:15:00|8414.3|8409.3|8414.3|8409.3|8415.6|8410.6|8414.2|8409.2|0
1704345600000|2024-01-04 05:20:00|8414.4|8409.4|8414.8|8409.8|8414.9|8409.9|8414.3|8409.3|0
1704345900000|2024-01-04 05:25:00|8414.7|8409.7|8413.6|8408.6|8415.8|8410.8|8413.3|8408.3|0
1704346200000|2024-01-04 05:30:00|8413.7|8408.7|8413.9|8408.9|8415|8410|8413.6|8408.6|0
1704346500000|2024-01-04 05:35:00|8413.8|8408.8|8413.9|8408.9|8414|8409|8412.8|8407.8|0
1704346800000|2024-01-04 05:40:00|8414|8409|8412.9|8407.9|8414.3|8409.3|8412.6|8407.6|0
1704347100000|2024-01-04 05:45:00|8413|8408|8412.8|8407.8|8413.1|8408.1|8412.5|8407.5|0
1704347400000|2024-01-04 05:50:00|8412.7|8407.7|8413.6|8408.6|8414|8409|8412.7|8407.7|0
1704347700000|2024-01-04 05:55:00|8413.7|8408.7|8412.8|8407.8|8414.1|8409.1|8412.6|8407.6|0
1704348000000|2024-01-04 06:00:00|8412.9|8407.9|8412.4|8407.4|8413.6|8408.6|8411.9|8406.9|0
1704348300000|2024-01-04 06:05:00|8412.3|8407.3|8411.8|8406.8|8413|8408|8411.4|8406.4|0
1704348600000|2024-01-04 06:10:00|8411.6|8406.6|8411.5|8406.5|8412.1|8407.1|8411.2|8406.2|0
1704348900000|2024-01-04 06:15:00|8411.4|8406.4|8413.4|8408.4|8413.7|8408.7|8411.4|8406.4|0
1704349200000|2024-01-04 06:20:00|8413.3|8408.3|8416|8411|8416|8411|8413.3|8408.3|0
1704349500000|2024-01-04 06:25:00|8415.9|8410.9|8417.5|8412.5|8418|8413|8415.7|8410.7|0
1704349800000|2024-01-04 06:30:00|8417.7|8412.7|8418.5|8413.5|8421|8416|8417.4|8412.4|0
1704350100000|2024-01-04 06:35:00|8418.6|8413.6|8419.4|8414.4|8419.7|8414.7|8418.2|8413.2|0
1704350400000|2024-01-04 06:40:00|8419.3|8414.3|8417.7|8412.7|8419.4|8414.4|8417.6|8412.6|0
1704350700000|2024-01-04 06:45:00|8417.8|8412.8|8419.7|8414.7|8420.4|8415.4|8417.8|8412.8|0
1704351000000|2024-01-04 06:50:00|8419.8|8414.8|8424.3|8419.3|8424.8|8419.8|8419.7|8414.7|0
1704351300000|2024-01-04 06:55:00|8424.4|8419.4|8426.1|8421.1|8426.5|8421.5|8424|8419|0
1704351600000|2024-01-04 07:00:00|8426.3|8421.3|8425.3|8420.3|8427.3|8422.3|8425.2|8420.2|0
1704351900000|2024-01-04 07:05:00|8425.2|8420.2|8425.4|8420.4|8426.6|8421.6|8424.4|8419.4|0
1704352200000|2024-01-04 07:10:00|8425.5|8420.5|8427.4|8422.4|8427.8|8422.8|8424|8419|0
1704352500000|2024-01-04 07:15:00|8427.8|8422.8|8426.8|8421.8|8427.8|8422.8|8426.4|8421.4|0
1704352800000|2024-01-04 07:20:00|8426.9|8421.9|8428.3|8423.3|8428.5|8423.5|8426.1|8421.1|0
1704353100000|2024-01-04 07:25:00|8428|8423|8433.2|8428.2|8433.4|8428.4|8427.9|8422.9|0
1704353400000|2024-01-04 07:30:00|8433.1|8428.1|8431.7|8426.7|8433.9|8428.9|8431.2|8426.2|0
1704353700000|2024-01-04 07:35:00|8431.8|8426.8|8432.1|8427.1|8433.6|8428.6|8431.6|8426.6|0
1704354000000|2024-01-04 07:40:00|8432.2|8427.2|8434.4|8429.4|8435.6|8430.6|8431.2|8426.2|0
1704354300000|2024-01-04 07:45:00|8434.5|8429.5|8431.6|8426.6|8435.1|8430.1|8431.6|8426.6|0
1704354600000|2024-01-04 07:50:00|8431.5|8426.5|8429.7|8424.7|8431.9|8426.9|8429.5|8424.5|0
1704354900000|2024-01-04 07:55:00|8429.6|8424.6|8427.2|8422.2|8430.4|8425.4|8425.1|8420.1|0
1704355200000|2024-01-04 08:00:00|8427.5|8422.5|8430.2|8425.2|8432.4|8427.4|8426.7|8421.7|0
1704355500000|2024-01-04 08:05:00|8429.5|8424.5|8433.4|8428.4|8434.5|8429.5|8429.2|8424.2|0
1704355800000|2024-01-04 08:10:00|8433.6|8428.6|8430.4|8425.4|8434.5|8429.5|8428.5|8423.5|0
1704356100000|2024-01-04 08:15:00|8430.1|8425.1|8429.4|8424.4|8431.1|8426.1|8426.5|8421.5|0
1704356400000|2024-01-04 08:20:00|8429.1|8424.1|8431.7|8426.7|8432.8|8427.8|8428.6|8423.6|0
1704356700000|2024-01-04 08:25:00|8431.6|8426.6|8427.3|8422.3|8433.2|8428.2|8426.7|8421.7|0
1704357000000|2024-01-04 08:30:00|8427|8422|8425.7|8420.7|8427.3|8422.3|8423.9|8418.9|0
1704357300000|2024-01-04 08:35:00|8426|8421|8429.3|8424.3|8432.7|8427.7|8424.8|8419.8|0
1704357600000|2024-01-04 08:40:00|8429.4|8424.4|8426.2|8421.2|8430.3|8425.3|8425.3|8420.3|0
1704357900000|2024-01-04 08:45:00|8426.4|8421.4|8424.9|8419.9|8426.6|8421.6|8422.2|8417.2|0
1704358200000|2024-01-04 08:50:00|8423.4|8418.4|8421.9|8416.9|8425.6|8420.6|8420.9|8415.9|0
1704358500000|2024-01-04 08:55:00|8421.7|8416.7|8418.1|8413.1|8421.8|8416.8|8416.4|8411.4|0
1704358800000|2024-01-04 09:00:00|8418|8413|8428.6|8425.6|8458.1|8455.1|8417.8|8412.8|0
1704359100000|2024-01-04 09:05:00|8428.8|8425.8|8437.6|8434.6|8451|8448|8425.8|8422.8|0
1704359400000|2024-01-04 09:10:00|8437.3|8434.3|8439.4|8436.4|8440.9|8437.9|8436.1|8433.1|0
1704359700000|2024-01-04 09:15:00|8439.9|8436.9|8446.9|8443.9|8447.2|8444.2|8438.9|8435.9|0
1704360000000|2024-01-04 09:20:00|8446.7|8443.7|8444.8|8441.8|8448.2|8445.2|8444.6|8441.6|0
1704360300000|2024-01-04 09:25:00|8445|8442|8446.2|8443.2|8446.9|8443.9|8443.5|8440.5|0
1704360600000|2024-01-04 09:30:00|8446.1|8443.1|8447.3|8444.3|8448.4|8445.4|8446.1|8443.1|0
1704360900000|2024-01-04 09:35:00|8447.5|8444.5|8449.5|8446.5|8450.8|8447.8|8447.1|8444.1|0
1704361200000|2024-01-04 09:40:00|8449.6|8446.6|8448.1|8445.1|8449.8|8446.8|8447.6|8444.6|0
1704361500000|2024-01-04 09:45:00|8447.9|8444.9|8447.7|8444.7|8448.4|8445.4|8447.4|8444.4|0
1704361800000|2024-01-04 09:50:00|8447.8|8444.8|8448.5|8445.5|8448.9|8445.9|8447.5|8444.5|0
1704362100000|2024-01-04 09:55:00|8448.3|8445.3|8453.7|8450.7|8453.7|8450.7|8448.1|8445.1|0
1704362400000|2024-01-04 10:00:00|8453.6|8450.6|8451.5|8448.5|8454.5|8451.5|8451.1|8448.1|0
1704362700000|2024-01-04 10:05:00|8451.8|8448.8|8444.8|8441.8|8453.3|8450.3|8444.3|8441.3|0
1704363000000|2024-01-04 10:10:00|8444.9|8441.9|8446.5|8443.5|8447.1|8444.1|8444.7|8441.7|0
1704363300000|2024-01-04 10:15:00|8446.2|8443.2|8449.7|8446.7|8450.5|8447.5|8446.1|8443.1|0
1704363600000|2024-01-04 10:20:00|8449.5|8446.5|8450.8|8447.8|8451.1|8448.1|8449.2|8446.2|0
1704363900000|2024-01-04 10:25:00|8450.6|8447.6|8448.9|8445.9|8450.9|8447.9|8448.5|8445.5|0
1704364200000|2024-01-04 10:30:00|8449.1|8446.1|8447.8|8444.8|8449.3|8446.3|8446.9|8443.9|0
1704364500000|2024-01-04 10:35:00|8447.5|8444.5|8447.9|8444.9|8448.6|8445.6|8446.3|8443.3|0
1704364800000|2024-01-04 10:40:00|8447.4|8444.4|8446.2|8443.2|8448.7|8445.7|8445.8|8442.8|0
1704365100000|2024-01-04 10:45:00|8446.1|8443.1|8438.6|8435.6|8446.4|8443.4|8437.9|8434.9|0
1704365400000|2024-01-04 10:50:00|8438.2|8435.2|8437.5|8434.5|8439.6|8436.6|8437.1|8434.1|0
1704365700000|2024-01-04 10:55:00|8437.4|8434.4|8440.5|8437.5|8443.9|8440.9|8437.2|8434.2|0
1704366000000|2024-01-04 11:00:00|8441.4|8438.4|8442|8439|8443|8440|8439.4|8436.4|0
1704366300000|2024-01-04 11:05:00|8441.7|8438.7|8444.6|8441.6|8445|8442|8441.7|8438.7|0
1704366600000|2024-01-04 11:10:00|8444.5|8441.5|8442.4|8439.4|8447.5|8444.5|8442.4|8439.4|0
1704366900000|2024-01-04 11:15:00|8442.5|8439.5|8445.5|8442.5|8449.1|8446.1|8442.3|8439.3|0
1704367200000|2024-01-04 11:20:00|8445.9|8442.9|8451.1|8448.1|8451.1|8448.1|8444.4|8441.4|0
1704367500000|2024-01-04 11:25:00|8446.8|8443.8|8448.1|8445.1|8449.3|8446.3|8445.8|8442.8|0
1704367800000|2024-01-04 11:30:00|8448|8445|8445.7|8442.7|8449.5|8446.5|8445.7|8442.7|0
1704368100000|2024-01-04 11:35:00|8445.6|8442.6|8438.5|8435.5|8445.6|8442.6|8438.4|8435.4|0
1704368400000|2024-01-04 11:40:00|8438.6|8435.6|8437.9|8434.9|8439.1|8436.1|8434.4|8431.4|0
1704368700000|2024-01-04 11:45:00|8438.3|8435.3|8438.6|8435.6|8443|8440|8437.4|8434.4|0
1704369000000|2024-01-04 11:50:00|8438.5|8435.5|8437.9|8434.9|8444.2|8441.2|8437.9|8434.9|0
1704369300000|2024-01-04 11:55:00|8437.7|8434.7|8430.1|8427.1|8438.8|8435.8|8428.4|8425.4|0
1704369600000|2024-01-04 12:00:00|8433.6|8430.6|8416.3|8413.3|8433.8|8430.8|8416.3|8413.3|0
1704369900000|2024-01-04 12:05:00|8416|8413|8415.9|8412.9|8416.4|8413.4|8410.3|8407.3|0
1704370200000|2024-01-04 12:10:00|8415.8|8412.8|8425.4|8422.4|8425.6|8422.6|8414.8|8411.8|0
1704370500000|2024-01-04 12:15:00|8425.5|8422.5|8416.7|8413.7|8425.5|8422.5|8414|8411|0
1704370800000|2024-01-04 12:20:00|8416.8|8413.8|8416.9|8413.9|8419.4|8416.4|8415.8|8412.8|0
1704371100000|2024-01-04 12:25:00|8416.8|8413.8|8419.8|8416.8|8422.1|8419.1|8416|8413|0
1704371400000|2024-01-04 12:30:00|8419.9|8416.9|8421.9|8418.9|8422|8419|8419.5|8416.5|0
1704371700000|2024-01-04 12:35:00|8422.4|8419.4|8408|8405|8422.4|8419.4|8403.6|8400.6|0
1704372000000|2024-01-04 12:40:00|8407.9|8404.9|8408|8405|8410.1|8407.1|8405.6|8402.6|0
1704372300000|2024-01-04 12:45:00|8407.9|8404.9|8404.5|8401.5|8408.4|8405.4|8404.4|8401.4|0
1704372600000|2024-01-04 12:50:00|8404.4|8401.4|8405.8|8402.8|8407.4|8404.4|8404.3|8401.3|0
1704372900000|2024-01-04 12:55:00|8406.3|8403.3|8405.1|8402.1|8406.7|8403.7|8403.5|8400.5|0
1704373200000|2024-01-04 13:00:00|8404.2|8401.2|8398.5|8395.5|8404.2|8401.2|8398|8395|0
1704373500000|2024-01-04 13:05:00|8398.6|8395.6|8400.1|8397.1|8400.4|8397.4|8397.8|8394.8|0
1704373800000|2024-01-04 13:10:00|8400|8397|8398.5|8395.5|8401.3|8398.3|8395.9|8392.9|0
1704374100000|2024-01-04 13:15:00|8396.6|8393.6|8397.4|8394.4|8402.4|8399.4|8396.5|8393.5|0
1704374400000|2024-01-04 13:20:00|8397.3|8394.3|8395.7|8392.7|8398.5|8395.5|8394.2|8391.2|0
1704374700000|2024-01-04 13:25:00|8395.2|8392.2|8398.2|8395.2|8398.9|8395.9|8394.3|8391.3|0
1704375000000|2024-01-04 13:30:00|8397.6|8394.6|8387.8|8384.8|8397.6|8394.6|8385.5|8382.5|0
1704375300000|2024-01-04 13:35:00|8387.6|8384.6|8371.3|8368.3|8387.6|8384.6|8370.7|8367.7|0
1704375600000|2024-01-04 13:40:00|8371|8368|8368.1|8365.1|8371.2|8368.2|8365.4|8362.4|0
1704375900000|2024-01-04 13:45:00|8368|8365|8378.9|8375.9|8379.1|8376.1|8365.8|8362.8|0
1704376200000|2024-01-04 13:50:00|8378.6|8375.6|8377.9|8374.9|8379.6|8376.6|8377.7|8374.7|0
1704376500000|2024-01-04 13:55:00|8377.8|8374.8|8373.6|8370.6|8379.4|8376.4|8372.6|8369.6|0
1704376800000|2024-01-04 14:00:00|8373.8|8370.8|8366.1|8363.1|8376.6|8373.6|8365.9|8362.9|0
1704377100000|2024-01-04 14:05:00|8366.4|8363.4|8370|8367|8372|8369|8366.3|8363.3|0
1704377400000|2024-01-04 14:10:00|8370.1|8367.1|8374|8371|8374.4|8371.4|8369.9|8366.9|0
1704377700000|2024-01-04 14:15:00|8373.9|8370.9|8373.4|8370.4|8374.9|8371.9|8371.6|8368.6|0
1704378000000|2024-01-04 14:20:00|8372.6|8369.6|8370.7|8367.7|8372.8|8369.8|8369.6|8366.6|0
1704378300000|2024-01-04 14:25:00|8370.8|8367.8|8382.4|8379.4|8382.4|8379.4|8370.8|8367.8|0
1704378600000|2024-01-04 14:30:00|8381.9|8378.9|8383.6|8381.8|8396.4|8394.6|8368.2|8366.4|0
1704378900000|2024-01-04 14:35:00|8384.4|8382.6|8395.3|8393.5|8407.9|8406.1|8381.9|8380.1|0
1704379200000|2024-01-04 14:40:00|8395.1|8393.3|8381.8|8380|8399|8397.2|8379|8377.2|0
1704379500000|2024-01-04 14:45:00|8380.8|8379|8377.3|8375.5|8390.4|8388.6|8374.6|8372.8|0
1704379800000|2024-01-04 14:50:00|8377.2|8375.4|8399|8397.2|8401.2|8399.4|8377|8375.2|0
1704380100000|2024-01-04 14:55:00|8400|8398.2|8382.7|8380.9|8402.8|8401|8376.5|8374.7|0
1704380400000|2024-01-04 15:00:00|8381.7|8379.9|8403.6|8401.8|8403.7|8401.9|8371.5|8369.7|0
1704380700000|2024-01-04 15:05:00|8403.7|8401.9|8420.2|8418.4|8421.4|8419.6|8399|8397.2|0
1704381000000|2024-01-04 15:10:00|8420.6|8418.8|8422.9|8421.1|8424.3|8422.5|8413.8|8412|0
1704381300000|2024-01-04 15:15:00|8422.5|8420.7|8417.6|8415.8|8431.5|8429.7|8415.1|8413.3|0
1704381600000|2024-01-04 15:20:00|8417.8|8416|8418.7|8416.9|8420.9|8419.1|8411.8|8410|0
1704381900000|2024-01-04 15:25:00|8419.3|8417.5|8410.9|8409.1|8419.3|8417.5|8406|8404.2|0
1704382200000|2024-01-04 15:30:00|8410.7|8408.9|8415.2|8413.4|8418.5|8416.7|8409.9|8408.1|0
1704382500000|2024-01-04 15:35:00|8415.3|8413.5|8418.4|8416.6|8421|8419.2|8411.7|8409.9|0
1704382800000|2024-01-04 15:40:00|8417.9|8416.1|8419.9|8418.1|8420.7|8418.9|8410|8408.2|0
1704383100000|2024-01-04 15:45:00|8419.6|8417.8|8429.6|8427.8|8430|8428.2|8416.4|8414.6|0
1704383400000|2024-01-04 15:50:00|8429.8|8428|8435.4|8433.6|8438.2|8436.4|8426.3|8424.5|0
1704383700000|2024-01-04 15:55:00|8435.5|8433.7|8425.5|8423.7|8436.4|8434.6|8422|8420.2|0
1704384000000|2024-01-04 16:00:00|8427.4|8425.6|8438.9|8437.1|8440.4|8438.6|8426.8|8425|0
1704384300000|2024-01-04 16:05:00|8438.8|8437|8449.3|8447.5|8449.3|8447.5|8437|8435.2|0
1704384600000|2024-01-04 16:10:00|8449.2|8447.4|8460.8|8459|8462.3|8460.5|8449|8447.2|0
1704384900000|2024-01-04 16:15:00|8461|8459.2|8463.9|8462.1|8471.3|8469.5|8461|8459.2|0
1704385200000|2024-01-04 16:20:00|8463.8|8462|8463.8|8462|8466.3|8464.5|8459.8|8458|0
1704385500000|2024-01-04 16:25:00|8463.7|8461.9|8453.7|8451.9|8465.6|8463.8|8453.4|8451.6|0
1704385800000|2024-01-04 16:30:00|8454.2|8452.4|8453.3|8451.5|8456.5|8454.7|8444.5|8442.7|0
1704386100000|2024-01-04 16:35:00|8453|8451.2|8457.3|8455.5|8466.7|8464.9|8452.9|8451.1|0
1704386400000|2024-01-04 16:40:00|8456.7|8454.9|8456.5|8454.7|8458.2|8456.4|8451.4|8449.6|0
1704386700000|2024-01-04 16:45:00|8456.6|8454.8|8449.9|8448.1|8459.6|8457.8|8449.6|8447.8|0
1704387000000|2024-01-04 16:50:00|8450|8448.2|8436.3|8434.5|8451|8449.2|8431.4|8429.6|0
1704387300000|2024-01-04 16:55:00|8436.2|8434.4|8437.7|8435.9|8441|8439.2|8434.4|8432.6|0
1704387600000|2024-01-04 17:00:00|8437.9|8436.1|8433.8|8432|8440.8|8439|8427.5|8425.7|0
1704387900000|2024-01-04 17:05:00|8433.6|8431.8|8431.2|8429.4|8437.8|8436|8429.2|8427.4|0
1704388200000|2024-01-04 17:10:00|8431|8429.2|8433.5|8431.7|8438.9|8437.1|8430.6|8428.8|0
1704388500000|2024-01-04 17:15:00|8433.6|8431.8|8426.7|8424.9|8433.6|8431.8|8420|8418.2|0
1704388800000|2024-01-04 17:20:00|8427.1|8425.3|8426.9|8425.1|8433.7|8431.9|8426.7|8424.9|0
1704389100000|2024-01-04 17:25:00|8427.7|8425.9|8433.6|8431.8|8434|8432.2|8427.6|8425.8|0
1704389400000|2024-01-04 17:30:00|8433.7|8431.9|8426.9|8425.1|8434.1|8432.3|8425|8423.2|0
1704389700000|2024-01-04 17:35:00|8426.8|8425|8431.3|8429.5|8432.5|8430.7|8422.5|8420.7|0
1704390000000|2024-01-04 17:40:00|8430.9|8429.1|8417.8|8416|8431.1|8429.3|8416.3|8414.5|0
1704390300000|2024-01-04 17:45:00|8417.9|8416.1|8410.6|8408.8|8417.9|8416.1|8406.7|8404.9|0
1704390600000|2024-01-04 17:50:00|8410.2|8408.4|8419.9|8418.1|8420.2|8418.4|8407.2|8405.4|0
1704390900000|2024-01-04 17:55:00|8419.7|8417.9|8421.6|8419.8|8421.8|8420|8413.3|8411.5|0
1704391200000|2024-01-04 18:00:00|8421.1|8419.3|8421.8|8420|8424.1|8422.3|8417.7|8415.9|0
1704391500000|2024-01-04 18:05:00|8422|8420.2|8421.7|8419.9|8423|8421.2|8416|8414.2|0
1704391800000|2024-01-04 18:10:00|8421|8419.2|8419.8|8418|8422.7|8420.9|8411.4|8409.6|0
1704392100000|2024-01-04 18:15:00|8419.7|8417.9|8417.8|8416|8424.8|8423|8413.8|8412|0
1704392400000|2024-01-04 18:20:00|8417|8415.2|8421.4|8419.6|8423.2|8421.4|8416.8|8415|0
1704392700000|2024-01-04 18:25:00|8421.5|8419.7|8427.9|8426.1|8427.9|8426.1|8421.5|8419.7|0
1704393000000|2024-01-04 18:30:00|8428|8426.2|8430.8|8429|8432.7|8430.9|8428|8426.2|0
1704393300000|2024-01-04 18:35:00|8431|8429.2|8429.4|8427.6|8437.5|8435.7|8427.8|8426|0
1704393600000|2024-01-04 18:40:00|8429|8427.2|8428.8|8427|8433.5|8431.7|8426.4|8424.6|0
1704393900000|2024-01-04 18:45:00|8428.7|8426.9|8426.8|8425|8430.1|8428.3|8425.2|8423.4|0
1704394200000|2024-01-04 18:50:00|8426.9|8425.1|8417.3|8415.5|8428.9|8427.1|8416.1|8414.3|0
1704394500000|2024-01-04 18:55:00|8417.2|8415.4|8417.6|8415.8|8423.5|8421.7|8415.2|8413.4|0
1704394800000|2024-01-04 19:00:00|8418|8416.2|8410.9|8409.1|8421.8|8420|8410.7|8408.9|0
1704395100000|2024-01-04 19:05:00|8410.8|8409|8408.3|8406.5|8414.1|8412.3|8408.3|8406.5|0
1704395400000|2024-01-04 19:10:00|8408.5|8406.7|8408.5|8406.7|8409.7|8407.9|8400.1|8398.3|0
1704395700000|2024-01-04 19:15:00|8408.7|8406.9|8402.8|8401|8412.2|8410.4|8402.8|8401|0
1704396000000|2024-01-04 19:20:00|8402.9|8401.1|8398.9|8397.1|8404.6|8402.8|8396.5|8394.7|0
1704396300000|2024-01-04 19:25:00|8399|8397.2|8394.8|8393|8402.6|8400.8|8394.2|8392.4|0
1704396600000|2024-01-04 19:30:00|8394.4|8392.6|8398|8396.2|8399|8397.2|8391.4|8389.6|0
1704396900000|2024-01-04 19:35:00|8397.7|8395.9|8398.1|8396.3|8401|8399.2|8395.5|8393.7|0
1704397200000|2024-01-04 19:40:00|8398.4|8396.6|8393.9|8392.1|8399.9|8398.1|8393.2|8391.4|0
1704397500000|2024-01-04 19:45:00|8393.7|8391.9|8396.8|8395|8397.3|8395.5|8388.7|8386.9|0
1704397800000|2024-01-04 19:50:00|8396.7|8394.9|8402.6|8400.8|8404.9|8403.1|8396.5|8394.7|0
1704398100000|2024-01-04 19:55:00|8402.3|8400.5|8400.3|8398.5|8404.4|8402.6|8397.8|8396|0
1704398400000|2024-01-04 20:00:00|8400.5|8398.7|8400.3|8398.5|8405.1|8403.3|8397.9|8396.1|0
1704398700000|2024-01-04 20:05:00|8400.5|8398.7|8413.9|8412.1|8415.5|8413.7|8400.5|8398.7|0
1704399000000|2024-01-04 20:10:00|8413.6|8411.8|8404.3|8402.5|8414.8|8413|8403.8|8402|0
1704399300000|2024-01-04 20:15:00|8403.8|8402|8397.5|8395.7|8404.5|8402.7|8389.3|8387.5|0
1704399600000|2024-01-04 20:20:00|8397.4|8395.6|8399.6|8397.8|8402|8400.2|8394.5|8392.7|0
1704399900000|2024-01-04 20:25:00|8399.2|8397.4|8399|8397.2|8400.8|8399|8394.2|8392.4|0
1704400200000|2024-01-04 20:30:00|8398.7|8396.9|8405.1|8403.3|8407.9|8406.1|8397|8395.2|0
1704400500000|2024-01-04 20:35:00|8405.4|8403.6|8400.1|8398.3|8408|8406.2|8399.7|8397.9|0
1704400800000|2024-01-04 20:40:00|8400.6|8398.8|8394|8392.2|8401.3|8399.5|8388.8|8387|0
1704401100000|2024-01-04 20:45:00|8394.5|8392.7|8386|8384.2|8398.8|8397|8385.7|8383.9|0
1704401400000|2024-01-04 20:50:00|8384.5|8382.7|8369|8367.2|8384.5|8382.7|8368.8|8367|0
1704401700000|2024-01-04 20:55:00|8368.9|8367.1|8369|8367.2|8376.2|8374.4|8363.5|8361.7|0
1704402000000|2024-01-04 21:00:00|8369.6|8366.6|8364.9|8361.9|8371.8|8368.8|8361.8|8358.8|0
1704402300000|2024-01-04 21:05:00|8365|8362|8369.7|8366.7|8371.1|8368.1|8365|8362|0
1704402600000|2024-01-04 21:10:00|8370.1|8367.1|8369|8366|8370.1|8367.1|8368.4|8365.4|0
1704402900000|2024-01-04 21:15:00|8368.9|8365.9|8368.5|8365.5|8369.1|8366.1|8368.1|8365.1|0
1704403200000|2024-01-04 21:20:00|8368.4|8365.4|8368.9|8365.9|8370.4|8367.4|8367.8|8364.8|0
1704403500000|2024-01-04 21:25:00|8369|8366|8371.4|8368.4|8371.6|8368.6|8369|8366|0
1704403800000|2024-01-04 21:30:00|8371.3|8368.3|8370.7|8367.7|8371.5|8368.5|8370.5|8367.5|0
1704404100000|2024-01-04 21:35:00|8370.5|8367.5|8370.4|8367.4|8370.9|8367.9|8370.2|8367.2|0
1704404400000|2024-01-04 21:40:00|8370.5|8367.5|8370.7|8367.7|8371|8368|8369.7|8366.7|0
1704404700000|2024-01-04 21:45:00|8370.6|8367.6|8371.1|8368.1|8371.1|8368.1|8370.2|8367.2|0
1704405000000|2024-01-04 21:50:00|8371|8368|8370.9|8367.9|8371.3|8368.3|8370.7|8367.7|0
1704405300000|2024-01-04 21:55:00|8370.8|8367.8|8369.5|8366.5|8371.1|8368.1|8367.9|8364.9|0
1704405600000|2024-01-04 22:00:00|8369.4|8366.4|8368.3|8365.3|8369.7|8366.7|8367.5|8364.5|0
1704405900000|2024-01-04 22:05:00|8368.1|8365.1|8369|8366|8369.2|8366.2|8367.7|8364.7|0
1704406200000|2024-01-04 22:10:00|8368.7|8365.7|8369|8366|8369.7|8366.7|8368.5|8365.5|0
1704406500000|2024-01-04 22:15:00|8369.1|8366.1|8369.6|8366.6|8369.8|8366.8|8368.3|8365.3|0
1704406800000|2024-01-04 22:20:00|8369.7|8366.7|8370|8367|8370.3|8367.3|8369.3|8366.3|0
1704407100000|2024-01-04 22:25:00|8369.9|8366.9|8369.5|8366.5|8370.1|8367.1|8369.5|8366.5|0
1704407400000|2024-01-04 22:30:00|8369.6|8366.6|8371|8368|8371.2|8368.2|8369.6|8366.6|0
1704407700000|2024-01-04 22:35:00|8370.8|8367.8|8370.6|8367.6|8371.1|8368.1|8370.5|8367.5|0
1704408000000|2024-01-04 22:40:00|8370.7|8367.7|8371.4|8368.4|8371.6|8368.6|8370.6|8367.6|0
1704408300000|2024-01-04 22:45:00|8371.5|8368.5|8372.1|8369.1|8372.1|8369.1|8371.4|8368.4|0
1704408600000|2024-01-04 22:50:00|8372.2|8369.2|8372.7|8369.7|8372.7|8369.7|8372.1|8369.1|0
1704408900000|2024-01-04 22:55:00|8372.8|8369.8|8373.6|8370.6|8373.7|8370.7|8372.3|8369.3|0
1704409200000|2024-01-04 23:00:00|8373.7|8370.7|8376.6|8373.6|8377.8|8374.8|8373.3|8370.3|0
1704409500000|2024-01-04 23:05:00|8376.7|8373.7|8377.3|8374.3|8377.4|8374.4|8376.3|8373.3|0
1704409800000|2024-01-04 23:10:00|8376.8|8373.8|8381.4|8378.4|8381.4|8378.4|8376.8|8373.8|0
1704410100000|2024-01-04 23:15:00|8381.5|8378.5|8383.7|8380.7|8384.5|8381.5|8380.8|8377.8|0
1704410400000|2024-01-04 23:20:00|8383.6|8380.6|8383.4|8380.4|8384.6|8381.6|8383.3|8380.3|0
1704410700000|2024-01-04 23:25:00|8383.3|8380.3|8383.7|8380.7|8385.1|8382.1|8383.3|8380.3|0
1704411000000|2024-01-04 23:30:00|8383.8|8380.8|8384|8381|8384|8381|8383.1|8380.1|0
1704411300000|2024-01-04 23:35:00|8383.8|8380.8|8383.4|8380.4|8384.1|8381.1|8382.9|8379.9|0
1704411600000|2024-01-04 23:40:00|8383.3|8380.3|8385|8382|8385.1|8382.1|8383.1|8380.1|0
1704411900000|2024-01-04 23:45:00|8384.9|8381.9|8384.6|8381.6|8384.9|8381.9|8383.7|8380.7|0
1704412200000|2024-01-04 23:50:00|8384.5|8381.5|8382.8|8379.8|8384.5|8381.5|8382.3|8379.3|0
1704412500000|2024-01-04 23:55:00|8382.6|8379.6|8382.8|8379.8|8383|8380|8381.8|8378.8|0
1704412800000|2024-01-05 00:00:00|8382.9|8379.9|8381.8|8378.8|8382.9|8379.9|8381.2|8378.2|0
1704413100000|2024-01-05 00:05:00|8381.9|8378.9|8383|8380|8383.2|8380.2|8381.8|8378.8|0
1704413400000|2024-01-05 00:10:00|8382.9|8379.9|8382.7|8379.7|8383.1|8380.1|8382.6|8379.6|0
1704413700000|2024-01-05 00:15:00|8382.3|8379.3|8381.6|8378.6|8382.3|8379.3|8381.3|8378.3|0
1704414000000|2024-01-05 00:20:00|8381.7|8378.7|8381.5|8378.5|8382.6|8379.6|8381.4|8378.4|0
1704414300000|2024-01-05 00:25:00|8381.2|8378.2|8382.1|8379.1|8382.5|8379.5|8381.2|8378.2|0
1704414600000|2024-01-05 00:30:00|8382.2|8379.2|8383.1|8380.1|8383.3|8380.3|8382|8379|0
1704414900000|2024-01-05 00:35:00|8383.2|8380.2|8384.4|8381.4|8385.2|8382.2|8382.7|8379.7|0
1704415200000|2024-01-05 00:40:00|8384.5|8381.5|8384.4|8381.4|8384.6|8381.6|8383.8|8380.8|0
1704415500000|2024-01-05 00:45:00|8384.5|8381.5|8384.2|8381.2|8385.2|8382.2|8384.1|8381.1|0
1704415800000|2024-01-05 00:50:00|8384.3|8381.3|8383.2|8380.2|8384.3|8381.3|8382.5|8379.5|0
1704416100000|2024-01-05 00:55:00|8383.1|8380.1|8383|8378|8383.2|8380.2|8381.4|8378|0
1704416400000|2024-01-05 01:00:00|8383.1|8378.1|8383.6|8378.6|8385.1|8380.1|8382.7|8377.7|0
1704416700000|2024-01-05 01:05:00|8383.5|8378.5|8384.5|8379.5|8384.7|8379.7|8382.9|8377.9|0
1704417000000|2024-01-05 01:10:00|8384.4|8379.4|8387.7|8382.7|8388|8383|8384.3|8379.3|0
1704417300000|2024-01-05 01:15:00|8387.6|8382.6|8386.1|8381.1|8388.1|8383.1|8385.7|8380.7|0
1704417600000|2024-01-05 01:20:00|8386.2|8381.2|8381.6|8376.6|8386.6|8381.6|8380.2|8375.2|0
1704417900000|2024-01-05 01:25:00|8381.7|8376.7|8382.4|8377.4|8382.6|8377.6|8379.3|8374.3|0
1704418200000|2024-01-05 01:30:00|8382.5|8377.5|8381.8|8376.8|8382.8|8377.8|8379.2|8374.2|0
1704418500000|2024-01-05 01:35:00|8381.9|8376.9|8383.5|8378.5|8384.1|8379.1|8381.6|8376.6|0
1704418800000|2024-01-05 01:40:00|8383.4|8378.4|8384.4|8379.4|8384.6|8379.6|8381.9|8376.9|0
1704419100000|2024-01-05 01:45:00|8384.5|8379.5|8384.5|8379.5|8386.2|8381.2|8384.1|8379.1|0
1704419400000|2024-01-05 01:50:00|8384.6|8379.6|8383.3|8378.3|8385.1|8380.1|8383|8378|0
1704419700000|2024-01-05 01:55:00|8383.4|8378.4|8383.7|8378.7|8384.1|8379.1|8382.8|8377.8|0
1704420000000|2024-01-05 02:00:00|8383.5|8378.5|8381.7|8376.7|8383.5|8378.5|8380.1|8375.1|0
1704420300000|2024-01-05 02:05:00|8381.8|8376.8|8382.3|8377.3|8382.5|8377.5|8381.2|8376.2|0
1704420600000|2024-01-05 02:10:00|8382.2|8377.2|8381.2|8376.2|8382.7|8377.7|8381.2|8376.2|0
1704420900000|2024-01-05 02:15:00|8381.3|8376.3|8381.5|8376.5|8381.9|8376.9|8380.7|8375.7|0
1704421200000|2024-01-05 02:20:00|8381.4|8376.4|8382.9|8377.9|8383.2|8378.2|8381.1|8376.1|0
1704421500000|2024-01-05 02:25:00|8382.8|8377.8|8382.7|8377.7|8384|8379|8382.1|8377.1|0
1704421800000|2024-01-05 02:30:00|8382.6|8377.6|8382.4|8377.4|8383.4|8378.4|8382|8377|0
1704422100000|2024-01-05 02:35:00|8382.5|8377.5|8381.5|8376.5|8382.8|8377.8|8381.3|8376.3|0
1704422400000|2024-01-05 02:40:00|8381.6|8376.6|8378.8|8373.8|8382.2|8377.2|8378.8|8373.8|0
1704422700000|2024-01-05 02:45:00|8378.7|8373.7|8378.1|8373.1|8379.7|8374.7|8378.1|8373.1|0
1704423000000|2024-01-05 02:50:00|8378|8373|8379.8|8374.8|8379.8|8374.8|8377.5|8372.5|0
1704423300000|2024-01-05 02:55:00|8379.9|8374.9|8378.2|8373.2|8380|8375|8377.7|8372.7|0
1704423600000|2024-01-05 03:00:00|8378.3|8373.3|8379.6|8374.6|8379.8|8374.8|8378.3|8373.3|0
1704423900000|2024-01-05 03:05:00|8379.7|8374.7|8379|8374|8379.8|8374.8|8379|8374|0
1704424200000|2024-01-05 03:10:00|8379.2|8374.2|8379|8374|8379.5|8374.5|8378.6|8373.6|0
1704424500000|2024-01-05 03:15:00|8379.2|8374.2|8379.3|8374.3|8379.7|8374.7|8378.6|8373.6|0
1704424800000|2024-01-05 03:20:00|8379.4|8374.4|8379.1|8374.1|8379.9|8374.9|8379.1|8374.1|0
1704425100000|2024-01-05 03:25:00|8379|8374|8379.7|8374.7|8380|8375|8379|8374|0
1704425400000|2024-01-05 03:30:00|8379.6|8374.6|8379|8374|8379.9|8374.9|8378.9|8373.9|0
1704425700000|2024-01-05 03:35:00|8379.1|8374.1|8377|8372|8379.1|8374.1|8376.8|8371.8|0
1704426000000|2024-01-05 03:40:00|8377.1|8372.1|8376|8371|8377.3|8372.3|8375.5|8370.5|0
1704426300000|2024-01-05 03:45:00|8376.1|8371.1|8376.6|8371.6|8377.5|8372.5|8375.8|8370.8|0
1704426600000|2024-01-05 03:50:00|8376.7|8371.7|8375.2|8370.2|8376.7|8371.7|8375.1|8370.1|0
1704426900000|2024-01-05 03:55:00|8375.3|8370.3|8375.5|8370.5|8375.9|8370.9|8374.8|8369.8|0
1704427200000|2024-01-05 04:00:00|8375.6|8370.6|8375.1|8370.1|8377|8372|8374.8|8369.8|0
1704427500000|2024-01-05 04:05:00|8375.2|8370.2|8376.7|8371.7|8376.9|8371.9|8374.8|8369.8|0
1704427800000|2024-01-05 04:10:00|8376.8|8371.8|8377.8|8372.8|8378.1|8373.1|8376.7|8371.7|0
1704428100000|2024-01-05 04:15:00|8377.9|8372.9|8378.5|8373.5|8378.6|8373.6|8377.2|8372.2|0
1704428400000|2024-01-05 04:20:00|8378.4|8373.4|8378.8|8373.8|8379.2|8374.2|8378.4|8373.4|0
1704428700000|2024-01-05 04:25:00|8378.9|8373.9|8380.1|8375.1|8380.6|8375.6|8378.6|8373.6|0
1704429000000|2024-01-05 04:30:00|8380.2|8375.2|8380.1|8375.1|8380.4|8375.4|8379.9|8374.9|0
1704429300000|2024-01-05 04:35:00|8380|8375|8379.3|8374.3|8380.3|8375.3|8379.1|8374.1|0
1704429600000|2024-01-05 04:40:00|8379.2|8374.2|8377.8|8372.8|8379.8|8374.8|8377.5|8372.5|0
1704429900000|2024-01-05 04:45:00|8377.7|8372.7|8377.3|8372.3|8377.8|8372.8|8376.6|8371.6|0
1704430200000|2024-01-05 04:50:00|8377.2|8372.2|8373.3|8368.3|8377.3|8372.3|8373.1|8368.1|0
1704430500000|2024-01-05 04:55:00|8373.4|8368.4|8373|8368|8374.6|8369.6|8372.5|8367.5|0
1704430800000|2024-01-05 05:00:00|8373.1|8368.1|8373.4|8368.4|8374.1|8369.1|8372.8|8367.8|0
1704431100000|2024-01-05 05:05:00|8373.3|8368.3|8372.7|8367.7|8373.3|8368.3|8372.1|8367.1|0
1704431400000|2024-01-05 05:10:00|8372.8|8367.8|8372.5|8367.5|8373.3|8368.3|8371.5|8366.5|0
1704431700000|2024-01-05 05:15:00|8372.4|8367.4|8371|8366|8373.5|8368.5|8370.8|8365.8|0
1704432000000|2024-01-05 05:20:00|8371.1|8366.1|8364.9|8359.9|8371.1|8366.1|8364.3|8359.3|0
1704432300000|2024-01-05 05:25:00|8365|8360|8366.8|8361.8|8367.8|8362.8|8364.8|8359.8|0
1704432600000|2024-01-05 05:30:00|8366.9|8361.9|8367.3|8362.3|8368.3|8363.3|8366.9|8361.9|0
1704432900000|2024-01-05 05:35:00|8367.4|8362.4|8368.3|8363.3|8368.4|8363.4|8366.5|8361.5|0
1704433200000|2024-01-05 05:40:00|8368.4|8363.4|8368.5|8363.5|8368.9|8363.9|8367.5|8362.5|0
1704433500000|2024-01-05 05:45:00|8368.4|8363.4|8366.8|8361.8|8368.4|8363.4|8365.5|8360.5|0
1704433800000|2024-01-05 05:50:00|8366.9|8361.9|8367.5|8362.5|8367.6|8362.6|8366.1|8361.1|0
1704434100000|2024-01-05 05:55:00|8367.4|8362.4|8365.8|8360.8|8368.5|8363.5|8365.5|8360.5|0
1704434400000|2024-01-05 06:00:00|8366|8361|8368.2|8363.2|8368.9|8363.9|8365.3|8360.3|0
1704434700000|2024-01-05 06:05:00|8368.1|8363.1|8366.2|8361.2|8368.3|8363.3|8364.7|8359.7|0
1704435000000|2024-01-05 06:10:00|8366.1|8361.1|8363.5|8358.5|8366.5|8361.5|8362.7|8357.7|0
1704435300000|2024-01-05 06:15:00|8363.6|8358.6|8361.4|8356.4|8363.6|8358.6|8360|8355|0
1704435600000|2024-01-05 06:20:00|8361.5|8356.5|8363.3|8358.3|8363.5|8358.5|8361.3|8356.3|0
1704435900000|2024-01-05 06:25:00|8363.5|8358.5|8361.5|8356.5|8364.3|8359.3|8361.5|8356.5|0
1704436200000|2024-01-05 06:30:00|8361.4|8356.4|8358.6|8353.6|8361.5|8356.5|8357.2|8352.2|0
1704436500000|2024-01-05 06:35:00|8358.7|8353.7|8354.4|8349.4|8358.7|8353.7|8353.9|8348.9|0
1704436800000|2024-01-05 06:40:00|8354.5|8349.5|8352.7|8347.7|8357.1|8352.1|8351.8|8346.8|0
1704437100000|2024-01-05 06:45:00|8352.8|8347.8|8356.9|8351.9|8356.9|8351.9|8352.8|8347.8|0
1704437400000|2024-01-05 06:50:00|8357|8352|8355|8350|8358.2|8353.2|8355|8350|0
1704437700000|2024-01-05 06:55:00|8355.1|8350.1|8357.7|8352.7|8358.2|8353.2|8354.6|8349.6|0
1704438000000|2024-01-05 07:00:00|8357.6|8352.6|8357.6|8352.6|8358.5|8353.5|8355.4|8350.4|0
1704438300000|2024-01-05 07:05:00|8357.5|8352.5|8358.1|8353.1|8358.5|8353.5|8355|8350|0
1704438600000|2024-01-05 07:10:00|8358|8353|8360.5|8355.5|8361|8356|8356.8|8351.8|0
1704438900000|2024-01-05 07:15:00|8360.4|8355.4|8361.7|8356.7|8362.6|8357.6|8358.3|8353.3|0
1704439200000|2024-01-05 07:20:00|8361.9|8356.9|8361.6|8356.6|8362.8|8357.8|8360.7|8355.7|0
1704439500000|2024-01-05 07:25:00|8361.5|8356.5|8361.5|8356.5|8361.7|8356.7|8360.5|8355.5|0
1704439800000|2024-01-05 07:30:00|8361.7|8356.7|8361.6|8356.6|8361.7|8356.7|8360.4|8355.4|0
1704440100000|2024-01-05 07:35:00|8361.5|8356.5|8359|8354|8361.7|8356.7|8358.3|8353.3|0
1704440400000|2024-01-05 07:40:00|8358.9|8353.9|8354.6|8349.6|8359.7|8354.7|8354.4|8349.4|0
1704440700000|2024-01-05 07:45:00|8354.7|8349.7|8355.6|8350.6|8356.6|8351.6|8353.7|8348.7|0
1704441000000|2024-01-05 07:50:00|8355.7|8350.7|8354.1|8349.1|8356.5|8351.5|8353.8|8348.8|0
1704441300000|2024-01-05 07:55:00|8354.2|8349.2|8352|8347|8355.2|8350.2|8351.3|8346.3|0
1704441600000|2024-01-05 08:00:00|8351.7|8346.7|8357|8352|8357|8352|8350.8|8345.8|0
1704441900000|2024-01-05 08:05:00|8357.1|8352.1|8357.1|8352.1|8358.8|8353.8|8355.3|8350.3|0
1704442200000|2024-01-05 08:10:00|8356.9|8351.9|8362.9|8357.9|8363.3|8358.3|8355.9|8350.9|0
1704442500000|2024-01-05 08:15:00|8362.8|8357.8|8362.9|8357.9|8364.2|8359.2|8361.8|8356.8|0
1704442800000|2024-01-05 08:20:00|8363|8358|8365.1|8360.1|8367.1|8362.1|8362.6|8357.6|0
1704443100000|2024-01-05 08:25:00|8365.3|8360.3|8365.1|8360.1|8370.4|8365.4|8364.9|8359.9|0
1704443400000|2024-01-05 08:30:00|8365|8360|8361.3|8356.3|8365.3|8360.3|8359.1|8354.1|0
1704443700000|2024-01-05 08:35:00|8361.2|8356.2|8360.8|8355.8|8364.6|8359.6|8360.8|8355.8|0
1704444000000|2024-01-05 08:40:00|8360.9|8355.9|8360.9|8355.9|8364.7|8359.7|8360.9|8355.9|0
1704444300000|2024-01-05 08:45:00|8360.8|8355.8|8358|8353|8361.3|8356.3|8357.9|8352.9|0
1704444600000|2024-01-05 08:50:00|8357.8|8352.8|8354.5|8349.5|8359.6|8354.6|8354.4|8349.4|0
1704444900000|2024-01-05 08:55:00|8354.7|8349.7|8354.7|8349.7|8356.8|8351.8|8354.3|8349.3|0
1704445200000|2024-01-05 09:00:00|8354.8|8349.8|8354.9|8351.9|8362.4|8359.4|8354.5|8349.7|0
1704445500000|2024-01-05 09:05:00|8354.3|8351.3|8351.7|8348.7|8354.4|8351.4|8348.6|8345.6|0
1704445800000|2024-01-05 09:10:00|8351.9|8348.9|8353.9|8350.9|8354.8|8351.8|8350.9|8347.9|0
1704446100000|2024-01-05 09:15:00|8353.8|8350.8|8352.5|8349.5|8354.2|8351.2|8349.2|8346.2|0
1704446400000|2024-01-05 09:20:00|8352.4|8349.4|8353.8|8350.8|8354.2|8351.2|8349.6|8346.6|0
1704446700000|2024-01-05 09:25:00|8353.7|8350.7|8350.6|8347.6|8354.3|8351.3|8350.3|8347.3|0
1704447000000|2024-01-05 09:30:00|8350.9|8347.9|8347.4|8344.4|8351.2|8348.2|8347.4|8344.4|0
1704447300000|2024-01-05 09:35:00|8347.8|8344.8|8344.1|8341.1|8350.4|8347.4|8344.1|8341.1|0
1704447600000|2024-01-05 09:40:00|8343.9|8340.9|8342.2|8339.2|8344.8|8341.8|8341.3|8338.3|0
1704447900000|2024-01-05 09:45:00|8342.3|8339.3|8343.1|8340.1|8344|8341|8340.6|8337.6|0
1704448200000|2024-01-05 09:50:00|8343.2|8340.2|8341.8|8338.8|8343.7|8340.7|8341.6|8338.6|0
1704448500000|2024-01-05 09:55:00|8341.7|8338.7|8342.5|8339.5|8342.9|8339.9|8341.6|8338.6|0
1704448800000|2024-01-05 10:00:00|8340.9|8337.9|8344.2|8341.2|8345.1|8342.1|8340.9|8337.9|0
1704449100000|2024-01-05 10:05:00|8344.1|8341.1|8343.4|8340.4|8346.3|8343.3|8343|8340|0
1704449400000|2024-01-05 10:10:00|8343.7|8340.7|8347.4|8344.4|8347.8|8344.8|8343.6|8340.6|0
1704449700000|2024-01-05 10:15:00|8346.9|8343.9|8343.1|8340.1|8346.9|8343.9|8342.8|8339.8|0
1704450000000|2024-01-05 10:20:00|8343.2|8340.2|8339.8|8336.8|8345.1|8342.1|8337.4|8334.4|0
1704450300000|2024-01-05 10:25:00|8339.7|8336.7|8332.4|8329.4|8344.2|8341.2|8332|8329|0
1704450600000|2024-01-05 10:30:00|8331.9|8328.9|8335.4|8332.4|8336.6|8333.6|8331.8|8328.8|0
1704450900000|2024-01-05 10:35:00|8335.6|8332.6|8336.2|8333.2|8338.5|8335.5|8332.6|8329.6|0
1704451200000|2024-01-05 10:40:00|8336.3|8333.3|8336.3|8333.3|8337.5|8334.5|8335.1|8332.1|0
1704451500000|2024-01-05 10:45:00|8336.2|8333.2|8337|8334|8337.4|8334.4|8336.1|8333.1|0
1704451800000|2024-01-05 10:50:00|8336.8|8333.8|8335.6|8332.6|8336.9|8333.9|8332.5|8329.5|0
1704452100000|2024-01-05 10:55:00|8335.3|8332.3|8335.5|8332.5|8336.5|8333.5|8334.4|8331.4|0
1704452400000|2024-01-05 11:00:00|8336.3|8333.3|8333.7|8330.7|8342.7|8339.7|8332.8|8329.8|0
1704452700000|2024-01-05 11:05:00|8333.5|8330.5|8339.1|8336.1|8340.5|8337.5|8333.4|8330.4|0
1704453000000|2024-01-05 11:10:00|8339.2|8336.2|8335|8332|8339.6|8336.6|8334.6|8331.6|0
1704453300000|2024-01-05 11:15:00|8335.1|8332.1|8333|8330|8337|8334|8332.8|8329.8|0
1704453600000|2024-01-05 11:20:00|8332.7|8329.7|8330.2|8327.2|8334.5|8331.5|8330.1|8327.1|0
1704453900000|2024-01-05 11:25:00|8330.3|8327.3|8328.9|8325.9|8331.1|8328.1|8328.7|8325.7|0
1704454200000|2024-01-05 11:30:00|8328.8|8325.8|8327|8324|8329.2|8326.2|8326.4|8323.4|0
1704454500000|2024-01-05 11:35:00|8326.9|8323.9|8325.1|8322.1|8334.1|8331.1|8323.7|8320.7|0
1704454800000|2024-01-05 11:40:00|8325|8322|8327|8324|8327.2|8324.2|8324.6|8321.6|0
1704455100000|2024-01-05 11:45:00|8326.8|8323.8|8331|8328|8334.9|8331.9|8326.6|8323.6|0
1704455400000|2024-01-05 11:50:00|8330.9|8327.9|8330.9|8327.9|8331.8|8328.8|8329.6|8326.6|0
1704455700000|2024-01-05 11:55:00|8330.8|8327.8|8335.4|8332.4|8335.7|8332.7|8330.6|8327.6|0
1704456000000|2024-01-05 12:00:00|8336.3|8333.3|8344.5|8341.5|8347.5|8344.5|8336.1|8333.1|0
1704456300000|2024-01-05 12:05:00|8344.6|8341.6|8340.6|8337.6|8344.8|8341.8|8340.2|8337.2|0
1704456600000|2024-01-05 12:10:00|8340.5|8337.5|8344.9|8341.9|8345.3|8342.3|8340|8337|0
1704456900000|2024-01-05 12:15:00|8345|8342|8347.5|8344.5|8347.5|8344.5|8344.5|8341.5|0
1704457200000|2024-01-05 12:20:00|8347.6|8344.6|8347.7|8344.7|8347.8|8344.8|8346.4|8343.4|0
1704457500000|2024-01-05 12:25:00|8347.6|8344.6|8348.9|8345.9|8349.3|8346.3|8347|8344|0
1704457800000|2024-01-05 12:30:00|8348.8|8345.8|8349.5|8346.5|8350|8347|8347.9|8344.9|0
1704458100000|2024-01-05 12:35:00|8349.1|8346.1|8348.8|8345.8|8352.8|8349.8|8348.8|8345.8|0
1704458400000|2024-01-05 12:40:00|8348.9|8345.9|8352|8349|8352.9|8349.9|8348.9|8345.9|0
1704458700000|2024-01-05 12:45:00|8352.1|8349.1|8349.8|8346.8|8353.7|8350.7|8348.4|8345.4|0
1704459000000|2024-01-05 12:50:00|8349.7|8346.7|8344.8|8341.8|8350|8347|8343.8|8340.8|0
1704459300000|2024-01-05 12:55:00|8345|8342|8345.4|8342.4|8346|8343|8344.3|8341.3|0
1704459600000|2024-01-05 13:00:00|8345.3|8342.3|8340.6|8337.6|8348.7|8345.7|8340|8337|0
1704459900000|2024-01-05 13:05:00|8340.7|8337.7|8341|8338|8342.6|8339.6|8340.3|8337.3|0
1704460200000|2024-01-05 13:10:00|8341.4|8338.4|8343.5|8340.5|8343.5|8340.5|8340.9|8337.9|0
1704460500000|2024-01-05 13:15:00|8343.2|8340.2|8353.3|8350.3|8354.6|8351.6|8343.2|8340.2|0
1704460800000|2024-01-05 13:20:00|8353.2|8350.2|8350.7|8347.7|8353.7|8350.7|8349.8|8346.8|0
1704461100000|2024-01-05 13:25:00|8350.6|8347.6|8352.1|8349.1|8352.1|8349.1|8349.6|8346.6|0
1704461400000|2024-01-05 13:30:00|8350.4|8347.4|8337.1|8334.1|8350.4|8347.4|8318.2|8315.2|0
1704461700000|2024-01-05 13:35:00|8337.7|8334.7|8327.8|8324.8|8340.2|8337.2|8319.8|8316.8|0
1704462000000|2024-01-05 13:40:00|8327.7|8324.7|8342.5|8339.5|8343.9|8340.9|8327.7|8324.7|0
1704462300000|2024-01-05 13:45:00|8342.4|8339.4|8340.3|8337.3|8345.8|8342.8|8339.1|8336.1|0
1704462600000|2024-01-05 13:50:00|8340.4|8337.4|8360.2|8357.2|8361.2|8358.2|8340|8337|0
1704462900000|2024-01-05 13:55:00|8360.9|8357.9|8362|8359|8362.7|8359.7|8356.2|8353.2|0
1704463200000|2024-01-05 14:00:00|8363.1|8360.1|8376.2|8373.2|8376.5|8373.5|8363|8360|0
1704463500000|2024-01-05 14:05:00|8376|8373|8372.7|8369.7|8378.7|8375.7|8372.7|8369.7|0
1704463800000|2024-01-05 14:10:00|8372.5|8369.5|8373|8370|8376.6|8373.6|8372.1|8369.1|0
1704464100000|2024-01-05 14:15:00|8373.1|8370.1|8378.5|8375.5|8381.9|8378.9|8373|8370|0
1704464400000|2024-01-05 14:20:00|8378.4|8375.4|8381.3|8378.3|8383.2|8380.2|8377.4|8374.4|0
1704464700000|2024-01-05 14:25:00|8379.2|8376.2|8385.3|8382.3|8386|8383|8378|8375|0
1704465000000|2024-01-05 14:30:00|8387.5|8384.5|8414.8|8413|8417.3|8415.5|8383|8381.2|0
1704465300000|2024-01-05 14:35:00|8414.1|8412.3|8417.9|8416.1|8429.7|8427.9|8409.4|8407.6|0
1704465600000|2024-01-05 14:40:00|8417.4|8415.6|8415.1|8413.3|8425.5|8423.7|8408.7|8406.9|0
1704465900000|2024-01-05 14:45:00|8414.3|8412.5|8424.8|8423|8431.2|8429.4|8414.3|8412.5|0
1704466200000|2024-01-05 14:50:00|8425|8423.2|8426.4|8424.6|8429.9|8428.1|8418.6|8416.8|0
1704466500000|2024-01-05 14:55:00|8426.6|8424.8|8415.1|8413.3|8428|8426.2|8405.1|8403.3|0
1704466800000|2024-01-05 15:00:00|8421.1|8419.3|8453.5|8451.7|8454.3|8452.5|8418.6|8416.8|0
1704467100000|2024-01-05 15:05:00|8453.3|8451.5|8452.6|8450.8|8460.2|8458.4|8444|8442.2|0
1704467400000|2024-01-05 15:10:00|8453.5|8451.7|8447|8445.2|8454.8|8453|8444.7|8442.9|0
1704467700000|2024-01-05 15:15:00|8447.1|8445.3|8437.8|8436|8447.8|8446|8433.8|8432|0
1704468000000|2024-01-05 15:20:00|8435.5|8433.7|8449.7|8447.9|8451.5|8449.7|8431.5|8429.7|0
1704468300000|2024-01-05 15:25:00|8450.4|8448.6|8450|8448.2|8457.6|8455.8|8447.4|8445.6|0
1704468600000|2024-01-05 15:30:00|8451.5|8449.7|8462|8460.2|8464|8462.2|8444.8|8443|0
1704468900000|2024-01-05 15:35:00|8462.2|8460.4|8458.3|8456.5|8467|8465.2|8458.3|8456.5|0
1704469200000|2024-01-05 15:40:00|8458.9|8457.1|8457.8|8456|8459.3|8457.5|8451.9|8450.1|0
1704469500000|2024-01-05 15:45:00|8457.4|8455.6|8463.5|8461.7|8464.4|8462.6|8456.6|8454.8|0
1704469800000|2024-01-05 15:50:00|8463.7|8461.9|8462.5|8460.7|8463.8|8462|8455.8|8454|0
1704470100000|2024-01-05 15:55:00|8462.6|8460.8|8464.3|8462.5|8466.4|8464.6|8457.7|8455.9|0
1704470400000|2024-01-05 16:00:00|8465.5|8463.7|8466.5|8464.7|8474.3|8472.5|8464.3|8462.5|0
1704470700000|2024-01-05 16:05:00|8466.6|8464.8|8467.1|8465.3|8471.5|8469.7|8459.4|8457.6|0
1704471000000|2024-01-05 16:10:00|8467|8465.2|8470|8468.2|8475.8|8474|8463.8|8462|0
1704471300000|2024-01-05 16:15:00|8469.7|8467.9|8453.4|8451.6|8474.9|8473.1|8452.7|8450.9|0
1704471600000|2024-01-05 16:20:00|8453.9|8452.1|8450.4|8448.6|8454.1|8452.3|8445.8|8444|0
1704471900000|2024-01-05 16:25:00|8450.6|8448.8|8446.5|8444.7|8453|8451.2|8446.5|8444.7|0
1704472200000|2024-01-05 16:30:00|8446.3|8444.5|8450.8|8449|8452.6|8450.8|8446.3|8444.5|0
1704472500000|2024-01-05 16:35:00|8450.9|8449.1|8453|8451.2|8453.7|8451.9|8449.3|8447.5|0
1704472800000|2024-01-05 16:40:00|8452.9|8451.1|8437.7|8435.9|8453.8|8452|8437.7|8435.9|0
1704473100000|2024-01-05 16:45:00|8437.8|8436|8434.6|8432.8|8444.4|8442.6|8431.4|8429.6|0
1704473400000|2024-01-05 16:50:00|8435.8|8434|8447.2|8445.4|8447.9|8446.1|8435.8|8434|0
1704473700000|2024-01-05 16:55:00|8446.9|8445.1|8444.4|8442.6|8447.2|8445.4|8440.5|8438.7|0
1704474000000|2024-01-05 17:00:00|8444.6|8442.8|8439.3|8437.5|8445.1|8443.3|8436.1|8434.3|0
1704474300000|2024-01-05 17:05:00|8438.7|8436.9|8414.8|8413|8439.9|8438.1|8414.2|8412.4|0
1704474600000|2024-01-05 17:10:00|8414.4|8412.6|8419.4|8417.6|8422.7|8420.9|8412.1|8410.3|0
1704474900000|2024-01-05 17:15:00|8419.1|8417.3|8416.8|8415|8425.9|8424.1|8416.4|8414.6|0
1704475200000|2024-01-05 17:20:00|8416.9|8415.1|8414.9|8413.1|8422|8420.2|8413.7|8411.9|0
1704475500000|2024-01-05 17:25:00|8415|8413.2|8411.6|8409.8|8418.8|8417|8408.2|8406.4|0
1704475800000|2024-01-05 17:30:00|8411|8409.2|8411.5|8409.7|8418.1|8416.3|8408.7|8406.9|0
1704476100000|2024-01-05 17:35:00|8411.4|8409.6|8422.1|8420.3|8425.8|8424|8411.4|8409.6|0
1704476400000|2024-01-05 17:40:00|8422|8420.2|8428.9|8427.1|8429.9|8428.1|8422|8420.2|0
1704476700000|2024-01-05 17:45:00|8428.8|8427|8421.2|8419.4|8431.1|8429.3|8421.2|8419.4|0
1704477000000|2024-01-05 17:50:00|8421.3|8419.5|8427.9|8426.1|8430|8428.2|8420.6|8418.8|0
1704477300000|2024-01-05 17:55:00|8428.2|8426.4|8424.9|8423.1|8429.8|8428|8424.9|8423.1|0
1704477600000|2024-01-05 18:00:00|8424.7|8422.9|8413.4|8411.6|8425.1|8423.3|8409.7|8407.9|0
1704477900000|2024-01-05 18:05:00|8413.2|8411.4|8419.2|8417.4|8423.7|8421.9|8412.3|8410.5|0
1704478200000|2024-01-05 18:10:00|8419|8417.2|8408.3|8406.5|8422.6|8420.8|8408.3|8406.5|0
1704478500000|2024-01-05 18:15:00|8408.7|8406.9|8403.4|8401.6|8411.7|8409.9|8402.8|8401|0
1704478800000|2024-01-05 18:20:00|8403.3|8401.5|8409|8407.2|8409.5|8407.7|8403.3|8401.5|0
1704479100000|2024-01-05 18:25:00|8408.8|8407|8423.4|8421.6|8423.4|8421.6|8408.8|8407|0
1704479400000|2024-01-05 18:30:00|8423.5|8421.7|8430.2|8428.4|8435|8433.2|8423.5|8421.7|0
1704479700000|2024-01-05 18:35:00|8430.7|8428.9|8440.1|8438.3|8441|8439.2|8428.1|8426.3|0
1704480000000|2024-01-05 18:40:00|8440.2|8438.4|8434.3|8432.5|8440.3|8438.5|8431|8429.2|0
1704480300000|2024-01-05 18:45:00|8435.1|8433.3|8438.2|8436.4|8441.2|8439.4|8434.6|8432.8|0
1704480600000|2024-01-05 18:50:00|8438.1|8436.3|8440|8438.2|8444.9|8443.1|8436.1|8434.3|0
1704480900000|2024-01-05 18:55:00|8439.7|8437.9|8433.8|8432|8442.5|8440.7|8433.2|8431.4|0
1704481200000|2024-01-05 19:00:00|8434.3|8432.5|8440.1|8438.3|8440.9|8439.1|8434.3|8432.5|0
1704481500000|2024-01-05 19:05:00|8440|8438.2|8442.6|8440.8|8443.5|8441.7|8439.1|8437.3|0
1704481800000|2024-01-05 19:10:00|8442.8|8441|8438.4|8436.6|8445.3|8443.5|8435.4|8433.6|0
1704482100000|2024-01-05 19:15:00|8438.7|8436.9|8429.2|8427.4|8441.8|8440|8424.1|8422.3|0
1704482400000|2024-01-05 19:20:00|8429|8427.2|8434.7|8432.9|8436.7|8434.9|8427.9|8426.1|0
1704482700000|2024-01-05 19:25:00|8434.4|8432.6|8430.9|8429.1|8436.6|8434.8|8429.7|8427.9|0
1704483000000|2024-01-05 19:30:00|8430.5|8428.7|8430.4|8428.6|8433.4|8431.6|8425.7|8423.9|0
1704483300000|2024-01-05 19:35:00|8431|8429.2|8423.1|8421.3|8434.1|8432.3|8423.1|8421.3|0
1704483600000|2024-01-05 19:40:00|8422.5|8420.7|8419.2|8417.4|8423.7|8421.9|8414.4|8412.6|0
1704483900000|2024-01-05 19:45:00|8419.1|8417.3|8413.1|8411.3|8423.2|8421.4|8412.1|8410.3|0
1704484200000|2024-01-05 19:50:00|8413.2|8411.4|8399.9|8398.1|8414|8412.2|8398|8396.2|0
1704484500000|2024-01-05 19:55:00|8400.8|8399|8397|8395.2|8402.4|8400.6|8394.7|8392.9|0
1704484800000|2024-01-05 20:00:00|8396.2|8394.4|8391.7|8389.9|8400.7|8398.9|8390.9|8389.1|0
1704485100000|2024-01-05 20:05:00|8391.6|8389.8|8393.6|8391.8|8397.3|8395.5|8390.3|8388.5|0
1704485400000|2024-01-05 20:10:00|8393.7|8391.9|8400.3|8398.5|8402.8|8401|8392.9|8391.1|0
1704485700000|2024-01-05 20:15:00|8400|8398.2|8394.5|8392.7|8401.6|8399.8|8394.3|8392.5|0
1704486000000|2024-01-05 20:20:00|8394.4|8392.6|8392.7|8390.9|8396.9|8395.1|8390|8388.2|0
1704486300000|2024-01-05 20:25:00|8393.1|8391.3|8390.2|8388.4|8393.1|8391.3|8381.5|8379.7|0
1704486600000|2024-01-05 20:30:00|8390|8388.2|8390.8|8389|8391.5|8389.7|8382.2|8380.4|0
1704486900000|2024-01-05 20:35:00|8391|8389.2|8392.2|8390.4|8397.3|8395.5|8389.5|8387.7|0
1704487200000|2024-01-05 20:40:00|8392.1|8390.3|8400|8398.2|8400|8398.2|8390.6|8388.8|0
1704487500000|2024-01-05 20:45:00|8400.3|8398.5|8406.4|8404.6|8407.6|8405.8|8396.2|8394.4|0
1704487800000|2024-01-05 20:50:00|8405.2|8403.4|8415.5|8413.7|8415.6|8413.8|8404.5|8402.7|0
1704488100000|2024-01-05 20:55:00|8415.4|8413.6|8414.7|8412.9|8419.5|8417.7|8412.7|8410.9|0
1704488400000|2024-01-05 21:00:00|8415.3|8412.3|8421.3|8418.3|8421.6|8418.6|8409.3|8406.3|0
1704488700000|2024-01-05 21:05:00|8420.8|8417.8|8420.5|8417.5|8422.5|8419.5|8420.2|8417.2|0
1704489000000|2024-01-05 21:10:00|8420.4|8417.4|8419|8416|8420.4|8417.4|8418.8|8415.8|0
1704489300000|2024-01-05 21:15:00|8418.9|8415.9|8417.9|8414.9|8419.1|8416.1|8417.4|8414.4|0
1704489600000|2024-01-05 21:20:00|8418.1|8415.1|8418.1|8415.1|8419.3|8416.3|8417|8414|0
1704489900000|2024-01-05 21:25:00|8418|8415|8418.6|8415.6|8419.4|8416.4|8417.9|8414.9|0
1704490200000|2024-01-05 21:30:00|8418.7|8415.7|8419.1|8416.1|8419.6|8416.6|8418.6|8415.6|0
1704490500000|2024-01-05 21:35:00|8419|8416|8418.2|8415.2|8419.1|8416.1|8418.1|8415.1|0
1704490800000|2024-01-05 21:40:00|8418.3|8415.3|8418.4|8415.4|8418.7|8415.7|8418|8415|0
1704491100000|2024-01-05 21:45:00|8418.5|8415.5|8418.7|8415.7|8418.7|8415.7|8418.3|8415.3|0
1704491400000|2024-01-05 21:50:00|8418.8|8415.8|8420.8|8417.8|8421|8418|8418.8|8415.8|0
1704491700000|2024-01-05 21:55:00|8420.7|8417.7|8420.7|8417.7|8421.9|8418.9|8420|8417|0
1704668400000|2024-01-07 23:00:00|8423.9|8418.9|8431.8|8426.8|8433|8428|8422.9|8417.9|0
1704668700000|2024-01-07 23:05:00|8431.5|8426.5|8432.3|8427.3|8434|8429|8431.1|8426.1|0
1704669000000|2024-01-07 23:10:00|8432.4|8427.4|8430.4|8425.4|8432.6|8427.6|8426.9|8421.9|0
1704669300000|2024-01-07 23:15:00|8430.6|8425.6|8431.7|8426.7|8431.7|8426.7|8429.2|8424.2|0
1704669600000|2024-01-07 23:20:00|8431.6|8426.6|8430.4|8425.4|8432.1|8427.1|8428.7|8423.7|0
1704669900000|2024-01-07 23:25:00|8429.9|8424.9|8428.4|8423.4|8430.7|8425.7|8428.3|8423.3|0
1704670200000|2024-01-07 23:30:00|8428.3|8423.3|8426.1|8421.1|8430|8425|8425.8|8420.8|0
1704670500000|2024-01-07 23:35:00|8426.4|8421.4|8425.1|8420.1|8426.8|8421.8|8424.3|8419.3|0
1704670800000|2024-01-07 23:40:00|8425.2|8420.2|8424.7|8419.7|8426.1|8421.1|8424.1|8419.1|0
1704671100000|2024-01-07 23:45:00|8425.1|8420.1|8427.8|8422.8|8428.1|8423.1|8425.1|8420.1|0
1704671400000|2024-01-07 23:50:00|8427.9|8422.9|8429.6|8424.6|8429.7|8424.7|8427.6|8422.6|0
1704671700000|2024-01-07 23:55:00|8429.7|8424.7|8430.2|8425.2|8431.2|8426.2|8429|8424|0
1704672000000|2024-01-08 00:00:00|8430.3|8425.3|8432.4|8427.4|8432.6|8427.6|8429.9|8424.9|0
1704672300000|2024-01-08 00:05:00|8432.1|8427.1|8432.6|8427.6|8433.4|8428.4|8431.8|8426.8|0
1704672600000|2024-01-08 00:10:00|8432.7|8427.7|8432.9|8427.9|8433.7|8428.7|8432.6|8427.6|0
1704672900000|2024-01-08 00:15:00|8432.8|8427.8|8435.8|8430.8|8435.9|8430.9|8432.8|8427.8|0
1704673200000|2024-01-08 00:20:00|8436.7|8431.7|8435.2|8430.2|8437.5|8432.5|8435.2|8430.2|0
1704673500000|2024-01-08 00:25:00|8435.3|8430.3|8436.7|8431.7|8437.5|8432.5|8435.3|8430.3|0
1704673800000|2024-01-08 00:30:00|8436.8|8431.8|8437.6|8432.6|8438.1|8433.1|8436.2|8431.2|0
1704674100000|2024-01-08 00:35:00|8437.7|8432.7|8435.2|8430.2|8437.8|8432.8|8434.8|8429.8|0
1704674400000|2024-01-08 00:40:00|8435.3|8430.3|8434.8|8429.8|8435.6|8430.6|8434.1|8429.1|0
1704674700000|2024-01-08 00:45:00|8434.9|8429.9|8435.5|8430.5|8435.8|8430.8|8434.8|8429.8|0
1704675000000|2024-01-08 00:50:00|8435.6|8430.6|8437.3|8432.3|8438.2|8433.2|8435.6|8430.6|0
1704675300000|2024-01-08 00:55:00|8437.4|8432.4|8435.8|8430.8|8437.5|8432.5|8435.5|8430.5|0
1704675600000|2024-01-08 01:00:00|8435.7|8430.7|8435.5|8430.5|8436|8431|8433.6|8428.6|0
1704675900000|2024-01-08 01:05:00|8435.6|8430.6|8439|8434|8439.1|8434.1|8435.3|8430.3|0
1704676200000|2024-01-08 01:10:00|8438.9|8433.9|8440.2|8435.2|8440.3|8435.3|8438.7|8433.7|0
1704676500000|2024-01-08 01:15:00|8440.1|8435.1|8439.8|8434.8|8440.4|8435.4|8438.8|8433.8|0
1704676800000|2024-01-08 01:20:00|8439.7|8434.7|8439.9|8434.9|8440.3|8435.3|8438.7|8433.7|0
1704677100000|2024-01-08 01:25:00|8439.8|8434.8|8436.4|8431.4|8439.9|8434.9|8436.4|8431.4|0
1704677400000|2024-01-08 01:30:00|8436.3|8431.3|8439|8434|8439.5|8434.5|8436|8431|0
1704677700000|2024-01-08 01:35:00|8439.1|8434.1|8437|8432|8439.1|8434.1|8435.8|8430.8|0
1704678000000|2024-01-08 01:40:00|8436.9|8431.9|8435.9|8430.9|8436.9|8431.9|8434.7|8429.7|0
1704678300000|2024-01-08 01:45:00|8436|8431|8433.4|8428.4|8436.4|8431.4|8433.2|8428.2|0
1704678600000|2024-01-08 01:50:00|8433.5|8428.5|8427.2|8422.2|8433.5|8428.5|8426.9|8421.9|0
1704678900000|2024-01-08 01:55:00|8427.3|8422.3|8424.7|8419.7|8427.7|8422.7|8424.3|8419.3|0
1704679200000|2024-01-08 02:00:00|8424.6|8419.6|8421.9|8416.9|8424.6|8419.6|8419.6|8414.6|0
1704679500000|2024-01-08 02:05:00|8422|8417|8421.1|8416.1|8423.1|8418.1|8419.8|8414.8|0
1704679800000|2024-01-08 02:10:00|8421|8416|8421.9|8416.9|8422.1|8417.1|8420.1|8415.1|0
1704680100000|2024-01-08 02:15:00|8421.8|8416.8|8421.2|8416.2|8421.9|8416.9|8419.1|8414.1|0
1704680400000|2024-01-08 02:20:00|8421.1|8416.1|8419.5|8414.5|8421.3|8416.3|8417.6|8412.6|0
1704680700000|2024-01-08 02:25:00|8419.7|8414.7|8420|8415|8421.2|8416.2|8419.5|8414.5|0
1704681000000|2024-01-08 02:30:00|8419.9|8414.9|8419.2|8414.2|8420.4|8415.4|8418|8413|0
1704681300000|2024-01-08 02:35:00|8419|8414|8417.8|8412.8|8419.3|8414.3|8417.7|8412.7|0
1704681600000|2024-01-08 02:40:00|8417.9|8412.9|8418.2|8413.2|8419|8414|8417|8412|0
1704681900000|2024-01-08 02:45:00|8418.3|8413.3|8419|8414|8420.6|8415.6|8418.1|8413.1|0
1704682200000|2024-01-08 02:50:00|8418.9|8413.9|8419.1|8414.1|8420.1|8415.1|8418.7|8413.7|0
1704682500000|2024-01-08 02:55:00|8419.2|8414.2|8418.8|8413.8|8419.6|8414.6|8417.5|8412.5|0
1704682800000|2024-01-08 03:00:00|8418.7|8413.7|8417.2|8412.2|8418.8|8413.8|8415.8|8410.8|0
1704683100000|2024-01-08 03:05:00|8417.3|8412.3|8415.1|8410.1|8419.6|8414.6|8415|8410|0
1704683400000|2024-01-08 03:10:00|8415|8410|8414.2|8409.2|8416.2|8411.2|8414.2|8409.2|0
1704683700000|2024-01-08 03:15:00|8414.3|8409.3|8415.2|8410.2|8415.9|8410.9|8414|8409|0
1704684000000|2024-01-08 03:20:00|8415.3|8410.3|8413.7|8408.7|8415.6|8410.6|8412.6|8407.6|0
1704684300000|2024-01-08 03:25:00|8413.8|8408.8|8412.5|8407.5|8413.8|8408.8|8412.5|8407.5|0
1704684600000|2024-01-08 03:30:00|8412.6|8407.6|8410.8|8405.8|8412.8|8407.8|8410.4|8405.4|0
1704684900000|2024-01-08 03:35:00|8410.9|8405.9|8408.9|8403.9|8411.2|8406.2|8407.1|8402.1|0
1704685200000|2024-01-08 03:40:00|8408.8|8403.8|8408.9|8403.9|8410.2|8405.2|8407.5|8402.5|0
1704685500000|2024-01-08 03:45:00|8409.2|8404.2|8408|8403|8409.5|8404.5|8407.6|8402.6|0
1704685800000|2024-01-08 03:50:00|8407.9|8402.9|8407.3|8402.3|8408.8|8403.8|8406.7|8401.7|0
1704686100000|2024-01-08 03:55:00|8407.2|8402.2|8407.4|8402.4|8407.7|8402.7|8405.9|8400.9|0
1704686400000|2024-01-08 04:00:00|8407.3|8402.3|8408.1|8403.1|8408.6|8403.6|8406.8|8401.8|0
1704686700000|2024-01-08 04:05:00|8408|8403|8406.7|8401.7|8408|8403|8406.5|8401.5|0
1704687000000|2024-01-08 04:10:00|8406.8|8401.8|8408.4|8403.4|8408.6|8403.6|8406.4|8401.4|0
1704687300000|2024-01-08 04:15:00|8408.3|8403.3|8408.6|8403.6|8409.2|8404.2|8408.3|8403.3|0
1704687600000|2024-01-08 04:20:00|8408.7|8403.7|8410.6|8405.6|8410.8|8405.8|8408.7|8403.7|0
1704687900000|2024-01-08 04:25:00|8410.5|8405.5|8409.4|8404.4|8411.1|8406.1|8409.4|8404.4|0
1704688200000|2024-01-08 04:30:00|8409.3|8404.3|8408.8|8403.8|8409.9|8404.9|8408.8|8403.8|0
1704688500000|2024-01-08 04:35:00|8408.7|8403.7|8409.4|8404.4|8409.6|8404.6|8408.4|8403.4|0
1704688800000|2024-01-08 04:40:00|8409.3|8404.3|8407.8|8402.8|8409.6|8404.6|8407.8|8402.8|0
1704689100000|2024-01-08 04:45:00|8407.9|8402.9|8410.2|8405.2|8410.2|8405.2|8407.8|8402.8|0
1704689400000|2024-01-08 04:50:00|8410.3|8405.3|8409.9|8404.9|8410.4|8405.4|8409.2|8404.2|0
1704689700000|2024-01-08 04:55:00|8410.1|8405.1|8410.1|8405.1|8410.8|8405.8|8409.4|8404.4|0
1704690000000|2024-01-08 05:00:00|8410|8405|8411.2|8406.2|8411.5|8406.5|8409.4|8404.4|0
1704690300000|2024-01-08 05:05:00|8411.1|8406.1|8416.5|8411.5|8416.5|8411.5|8410.6|8405.6|0
1704690600000|2024-01-08 05:10:00|8416.3|8411.3|8418.2|8413.2|8419.6|8414.6|8416.3|8411.3|0
1704690900000|2024-01-08 05:15:00|8418.1|8413.1|8418.4|8413.4|8419.4|8414.4|8417.8|8412.8|0
1704691200000|2024-01-08 05:20:00|8418.3|8413.3|8415.6|8410.6|8418.7|8413.7|8415.5|8410.5|0
1704691500000|2024-01-08 05:25:00|8415.7|8410.7|8414.7|8409.7|8415.9|8410.9|8413.9|8408.9|0
1704691800000|2024-01-08 05:30:00|8414.6|8409.6|8411.3|8406.3|8415.4|8410.4|8410.9|8405.9|0
1704692100000|2024-01-08 05:35:00|8411.4|8406.4|8409.6|8404.6|8411.8|8406.8|8408.9|8403.9|0
1704692400000|2024-01-08 05:40:00|8409.7|8404.7|8410.6|8405.6|8412.7|8407.7|8409.7|8404.7|0
1704692700000|2024-01-08 05:45:00|8410.7|8405.7|8411.9|8406.9|8411.9|8406.9|8409.8|8404.8|0
1704693000000|2024-01-08 05:50:00|8411.8|8406.8|8411.8|8406.8|8412.1|8407.1|8409.1|8404.1|0
1704693300000|2024-01-08 05:55:00|8411.9|8406.9|8411.4|8406.4|8413.2|8408.2|8410.5|8405.5|0
1704693600000|2024-01-08 06:00:00|8411.5|8406.5|8411.3|8406.3|8411.9|8406.9|8409.9|8404.9|0
1704693900000|2024-01-08 06:05:00|8411.2|8406.2|8415.6|8410.6|8416.9|8411.9|8411.1|8406.1|0
1704694200000|2024-01-08 06:10:00|8415.4|8410.4|8414.4|8409.4|8415.5|8410.5|8411.1|8406.1|0
1704694500000|2024-01-08 06:15:00|8414.3|8409.3|8414.4|8409.4|8414.8|8409.8|8413.8|8408.8|0
1704694800000|2024-01-08 06:20:00|8414.5|8409.5|8412.2|8407.2|8414.8|8409.8|8412|8407|0
1704695100000|2024-01-08 06:25:00|8412.1|8407.1|8414.3|8409.3|8414.6|8409.6|8412|8407|0
1704695400000|2024-01-08 06:30:00|8414.4|8409.4|8410.8|8405.8|8414.4|8409.4|8406.9|8401.9|0
1704695700000|2024-01-08 06:35:00|8410.9|8405.9|8407.3|8402.3|8412.1|8407.1|8407.2|8402.2|0
1704696000000|2024-01-08 06:40:00|8407.1|8402.1|8406.3|8401.3|8408.1|8403.1|8406.2|8401.2|0
1704696300000|2024-01-08 06:45:00|8406.4|8401.4|8408.4|8403.4|8408.7|8403.7|8406.3|8401.3|0
1704696600000|2024-01-08 06:50:00|8408.5|8403.5|8410.6|8405.6|8411.9|8406.9|8408.2|8403.2|0
1704696900000|2024-01-08 06:55:00|8410.3|8405.3|8409.6|8404.6|8411.2|8406.2|8409.4|8404.4|0
1704697200000|2024-01-08 07:00:00|8409.4|8404.4|8412.5|8407.5|8413.7|8408.7|8409.4|8404.4|0
1704697500000|2024-01-08 07:05:00|8412.6|8407.6|8418.2|8413.2|8419.7|8414.7|8412.6|8407.6|0
1704697800000|2024-01-08 07:10:00|8418.1|8413.1|8420|8415|8421|8416|8417.7|8412.7|0
1704698100000|2024-01-08 07:15:00|8419.9|8414.9|8415.5|8410.5|8420.5|8415.5|8415.4|8410.4|0
1704698400000|2024-01-08 07:20:00|8415.4|8410.4|8417.5|8412.5|8418.6|8413.6|8415.2|8410.2|0
1704698700000|2024-01-08 07:25:00|8417.4|8412.4|8416.7|8411.7|8418.5|8413.5|8415.8|8410.8|0
1704699000000|2024-01-08 07:30:00|8416.8|8411.8|8413.9|8408.9|8417.3|8412.3|8413.9|8408.9|0
1704699300000|2024-01-08 07:35:00|8413.8|8408.8|8409.7|8404.7|8414.1|8409.1|8409.2|8404.2|0
1704699600000|2024-01-08 07:40:00|8409.6|8404.6|8410.8|8405.8|8411.7|8406.7|8408.4|8403.4|0
1704699900000|2024-01-08 07:45:00|8411.7|8406.7|8413.4|8408.4|8415.2|8410.2|8411.6|8406.6|0
1704700200000|2024-01-08 07:50:00|8413.3|8408.3|8413.7|8408.7|8415.4|8410.4|8412.8|8407.8|0
1704700500000|2024-01-08 07:55:00|8413.8|8408.8|8411.1|8406.1|8414.9|8409.9|8410.3|8405.3|0
1704700800000|2024-01-08 08:00:00|8411|8406|8416.5|8411.5|8417.2|8412.2|8409.3|8404.3|0
1704701100000|2024-01-08 08:05:00|8416.1|8411.1|8409.2|8404.2|8416.2|8411.2|8407.5|8402.5|0
1704701400000|2024-01-08 08:10:00|8409.4|8404.4|8406.6|8401.6|8414.2|8409.2|8401.6|8396.6|0
1704701700000|2024-01-08 08:15:00|8407.3|8402.3|8412.7|8407.7|8415.4|8410.4|8404.7|8399.7|0
1704702000000|2024-01-08 08:20:00|8412.8|8407.8|8413.8|8408.8|8416.4|8411.4|8411.4|8406.4|0
1704702300000|2024-01-08 08:25:00|8413.9|8408.9|8413.8|8408.8|8414.3|8409.3|8409.1|8404.1|0
1704702600000|2024-01-08 08:30:00|8414|8409|8414.3|8409.3|8415.4|8410.4|8409.8|8404.8|0
1704702900000|2024-01-08 08:35:00|8413.9|8408.9|8411.7|8406.7|8414.5|8409.5|8410.6|8405.6|0
1704703200000|2024-01-08 08:40:00|8411.8|8406.8|8407.7|8402.7|8415.4|8410.4|8406|8401|0
1704703500000|2024-01-08 08:45:00|8408|8403|8409.3|8404.3|8409.9|8404.9|8405.6|8400.6|0
1704703800000|2024-01-08 08:50:00|8409.4|8404.4|8403.8|8398.8|8409.7|8404.7|8403.5|8398.5|0
1704704100000|2024-01-08 08:55:00|8403.9|8398.9|8400.4|8395.4|8404.3|8399.3|8399.7|8394.7|0
1704704400000|2024-01-08 09:00:00|8400.7|8395.7|8394.8|8391.8|8402|8399|8388.2|8385.2|0
1704704700000|2024-01-08 09:05:00|8395.1|8392.1|8394.6|8391.6|8395.6|8392.6|8391.1|8388.1|0
1704705000000|2024-01-08 09:10:00|8394.4|8391.4|8393.9|8390.9|8395.7|8392.7|8393.9|8390.9|0
1704705300000|2024-01-08 09:15:00|8393.8|8390.8|8392.4|8389.4|8395.4|8392.4|8392|8389|0
1704705600000|2024-01-08 09:20:00|8392.6|8389.6|8381.2|8378.2|8392.6|8389.6|8381.2|8378.2|0
1704705900000|2024-01-08 09:25:00|8381.3|8378.3|8374.3|8371.3|8383|8380|8373.5|8370.5|0
1704706200000|2024-01-08 09:30:00|8374.4|8371.4|8363.8|8360.8|8375.2|8372.2|8363.8|8360.8|0
1704706500000|2024-01-08 09:35:00|8363.9|8360.9|8364.5|8361.5|8366.8|8363.8|8362.3|8359.3|0
1704706800000|2024-01-08 09:40:00|8364.4|8361.4|8369.7|8366.7|8370|8367|8364.2|8361.2|0
1704707100000|2024-01-08 09:45:00|8369.8|8366.8|8373.9|8370.9|8374.5|8371.5|8369.8|8366.8|0
1704707400000|2024-01-08 09:50:00|8374|8371|8378.6|8375.6|8378.6|8375.6|8374|8371|0
1704707700000|2024-01-08 09:55:00|8379.6|8376.6|8383.5|8380.5|8384.2|8381.2|8379.6|8376.6|0
1704708000000|2024-01-08 10:00:00|8383.6|8380.6|8386.7|8383.7|8389.1|8386.1|8383.6|8380.6|0
1704708300000|2024-01-08 10:05:00|8386.5|8383.5|8389.2|8386.2|8391.1|8388.1|8386|8383|0
1704708600000|2024-01-08 10:10:00|8389|8386|8388.4|8385.4|8390|8387|8386.1|8383.1|0
1704708900000|2024-01-08 10:15:00|8389|8386|8389.8|8386.8|8390.5|8387.5|8388.3|8385.3|0
1704709200000|2024-01-08 10:20:00|8390.2|8387.2|8390.4|8387.4|8391.1|8388.1|8389.2|8386.2|0
1704709500000|2024-01-08 10:25:00|8391.6|8388.6|8391|8388|8391.9|8388.9|8388.9|8385.9|0
1704709800000|2024-01-08 10:30:00|8391.2|8388.2|8393.9|8390.9|8394.1|8391.1|8389.7|8386.7|0
1704710100000|2024-01-08 10:35:00|8393.5|8390.5|8390.7|8387.7|8394.4|8391.4|8390.3|8387.3|0
1704710400000|2024-01-08 10:40:00|8390.8|8387.8|8388.5|8385.5|8391.5|8388.5|8387.8|8384.8|0
1704710700000|2024-01-08 10:45:00|8388.6|8385.6|8387.4|8384.4|8391.1|8388.1|8387.1|8384.1|0
1704711000000|2024-01-08 10:50:00|8387.8|8384.8|8388.9|8385.9|8389.2|8386.2|8386.9|8383.9|0
1704711300000|2024-01-08 10:55:00|8389.2|8386.2|8386.9|8383.9|8389.6|8386.6|8386.3|8383.3|0
1704711600000|2024-01-08 11:00:00|8386.6|8383.6|8381.8|8378.8|8387.2|8384.2|8381.8|8378.8|0
1704711900000|2024-01-08 11:05:00|8381.3|8378.3|8383.8|8380.8|8383.8|8380.8|8379.8|8376.8|0
1704712200000|2024-01-08 11:10:00|8384|8381|8395.3|8392.3|8396.3|8393.3|8383.9|8380.9|0
1704712500000|2024-01-08 11:15:00|8396.5|8393.5|8393.8|8390.8|8396.5|8393.5|8392.9|8389.9|0
1704712800000|2024-01-08 11:20:00|8393.4|8390.4|8392.6|8389.6|8395.2|8392.2|8391.9|8388.9|0
1704713100000|2024-01-08 11:25:00|8392.5|8389.5|8396.3|8393.3|8396.4|8393.4|8392.5|8389.5|0
1704713400000|2024-01-08 11:30:00|8396|8393|8400|8397|8400.1|8397.1|8396|8393|0
1704713700000|2024-01-08 11:35:00|8400.3|8397.3|8401.9|8398.9|8402.3|8399.3|8397.2|8394.2|0
1704714000000|2024-01-08 11:40:00|8402.9|8399.9|8407|8404|8407.3|8404.3|8402|8399|0
1704714300000|2024-01-08 11:45:00|8407.1|8404.1|8414|8411|8414|8411|8407|8404|0
1704714600000|2024-01-08 11:50:00|8414.1|8411.1|8411.8|8408.8|8416.5|8413.5|8411.8|8408.8|0
1704714900000|2024-01-08 11:55:00|8411.6|8408.6|8412.1|8409.1|8413.5|8410.5|8411.6|8408.6|0
1704715200000|2024-01-08 12:00:00|8412.2|8409.2|8420.2|8417.2|8420.2|8417.2|8409.8|8406.8|0
1704715500000|2024-01-08 12:05:00|8420.3|8417.3|8428.3|8425.3|8428.3|8425.3|8418|8415|0
1704715800000|2024-01-08 12:10:00|8428.6|8425.6|8435.5|8432.5|8435.5|8432.5|8428.6|8425.6|0
1704716100000|2024-01-08 12:15:00|8435.3|8432.3|8431.9|8428.9|8435.3|8432.3|8430.5|8427.5|0
1704716400000|2024-01-08 12:20:00|8432|8429|8428.2|8425.2|8432|8429|8427.1|8424.1|0
1704716700000|2024-01-08 12:25:00|8428|8425|8428.8|8425.8|8429.8|8426.8|8427.4|8424.4|0
1704717000000|2024-01-08 12:30:00|8428.7|8425.7|8424.9|8421.9|8429.1|8426.1|8422.9|8419.9|0
1704717300000|2024-01-08 12:35:00|8425.2|8422.2|8422.4|8419.4|8426.3|8423.3|8422|8419|0
1704717600000|2024-01-08 12:40:00|8422.6|8419.6|8421.9|8418.9|8423.4|8420.4|8420.8|8417.8|0
1704717900000|2024-01-08 12:45:00|8421.8|8418.8|8425.3|8422.3|8425.4|8422.4|8420.6|8417.6|0
1704718200000|2024-01-08 12:50:00|8425.4|8422.4|8424|8421|8426.3|8423.3|8422.3|8419.3|0
1704718500000|2024-01-08 12:55:00|8424.1|8421.1|8435.4|8432.4|8435.4|8432.4|8423.7|8420.7|0
1704718800000|2024-01-08 13:00:00|8435.5|8432.5|8435.1|8432.1|8436.6|8433.6|8433.9|8430.9|0
1704719100000|2024-01-08 13:05:00|8435.4|8432.4|8431.9|8428.9|8435.6|8432.6|8431.5|8428.5|0
1704719400000|2024-01-08 13:10:00|8431.8|8428.8|8430.3|8427.3|8431.8|8428.8|8429.7|8426.7|0
1704719700000|2024-01-08 13:15:00|8430.4|8427.4|8437.4|8434.4|8437.4|8434.4|8430.4|8427.4|0
1704720000000|2024-01-08 13:20:00|8437.3|8434.3|8443|8440|8443.8|8440.8|8436.6|8433.6|0
1704720300000|2024-01-08 13:25:00|8443.1|8440.1|8441.3|8438.3|8444.3|8441.3|8441.1|8438.1|0
1704720600000|2024-01-08 13:30:00|8441.6|8438.6|8442.9|8439.9|8444.1|8441.1|8439.8|8436.8|0
1704720900000|2024-01-08 13:35:00|8443.1|8440.1|8442.5|8439.5|8444|8441|8440.7|8437.7|0
1704721200000|2024-01-08 13:40:00|8442.4|8439.4|8445.4|8442.4|8446.2|8443.2|8441.9|8438.9|0
1704721500000|2024-01-08 13:45:00|8445.5|8442.5|8438.1|8435.1|8445.5|8442.5|8437.9|8434.9|0
1704721800000|2024-01-08 13:50:00|8438.2|8435.2|8439.3|8436.3|8442|8439|8437.7|8434.7|0
1704722100000|2024-01-08 13:55:00|8439.2|8436.2|8437.9|8434.9|8439.2|8436.2|8435.4|8432.4|0
1704722400000|2024-01-08 14:00:00|8438|8435|8438.2|8435.2|8444|8441|8438|8435|0
1704722700000|2024-01-08 14:05:00|8438.1|8435.1|8438.7|8435.7|8438.8|8435.8|8436.1|8433.1|0
1704723000000|2024-01-08 14:10:00|8438.8|8435.8|8443.8|8440.8|8444.6|8441.6|8438.8|8435.8|0
1704723300000|2024-01-08 14:15:00|8444.3|8441.3|8450|8447|8450|8447|8444.3|8441.3|0
1704723600000|2024-01-08 14:20:00|8449.9|8446.9|8449.9|8446.9|8450.7|8447.7|8448.6|8445.6|0
1704723900000|2024-01-08 14:25:00|8449.8|8446.8|8457.3|8454.3|8457.6|8454.6|8447.2|8444.2|0
1704724200000|2024-01-08 14:30:00|8457.9|8454.9|8481.5|8479.7|8489.9|8488.1|8452.4|8450.6|0
1704724500000|2024-01-08 14:35:00|8481.2|8479.4|8504|8502.2|8504|8502.2|8476.3|8474.5|0
1704724800000|2024-01-08 14:40:00|8504.1|8502.3|8526.1|8524.3|8526.1|8524.3|8504|8502.2|0
1704725100000|2024-01-08 14:45:00|8528|8526.2|8526.7|8524.9|8536.8|8535|8524.2|8522.4|0
1704725400000|2024-01-08 14:50:00|8527.1|8525.3|8538.4|8536.6|8539.1|8537.3|8519.1|8517.3|0
1704725700000|2024-01-08 14:55:00|8537.7|8535.9|8550.9|8549.1|8551.7|8549.9|8520.9|8519.1|0
1704726000000|2024-01-08 15:00:00|8548.9|8547.1|8557.2|8555.4|8557.8|8556|8534.4|8532.6|0
1704726300000|2024-01-08 15:05:00|8558.1|8556.3|8553.8|8552|8560.7|8558.9|8549.6|8547.8|0
1704726600000|2024-01-08 15:10:00|8553.9|8552.1|8545.2|8543.4|8556.6|8554.8|8545.1|8543.3|0
1704726900000|2024-01-08 15:15:00|8545.3|8543.5|8549.7|8547.9|8551.6|8549.8|8540.3|8538.5|0
1704727200000|2024-01-08 15:20:00|8550.4|8548.6|8538.5|8536.7|8551|8549.2|8537.2|8535.4|0
1704727500000|2024-01-08 15:25:00|8539.2|8537.4|8551.9|8550.1|8552.8|8551|8536.3|8534.5|0
1704727800000|2024-01-08 15:30:00|8552.2|8550.4|8556.6|8554.8|8558|8556.2|8550.3|8548.5|0
1704728100000|2024-01-08 15:35:00|8556.1|8554.3|8549.6|8547.8|8557.8|8556|8546.6|8544.8|0
1704728400000|2024-01-08 15:40:00|8550|8548.2|8549.1|8547.3|8560|8558.2|8542.2|8540.4|0
1704728700000|2024-01-08 15:45:00|8550.5|8548.7|8563|8561.2|8563|8561.2|8550.5|8548.7|0
1704729000000|2024-01-08 15:50:00|8563.2|8561.4|8561.2|8559.4|8565.4|8563.6|8558.6|8556.8|0
1704729300000|2024-01-08 15:55:00|8561.6|8559.8|8552.6|8550.8|8563.2|8561.4|8550.9|8549.1|0
1704729600000|2024-01-08 16:00:00|8553.1|8551.3|8557.8|8556|8561.6|8559.8|8550.2|8548.4|0
1704729900000|2024-01-08 16:05:00|8557.9|8556.1|8554.8|8553|8563|8561.2|8554.6|8552.8|0
1704730200000|2024-01-08 16:10:00|8555|8553.2|8548.6|8546.8|8555.6|8553.8|8546.2|8544.4|0
1704730500000|2024-01-08 16:15:00|8549.3|8547.5|8551.3|8549.5|8552|8550.2|8543.8|8542|0
1704730800000|2024-01-08 16:20:00|8551.9|8550.1|8550.7|8548.9|8557.4|8555.6|8548.1|8546.3|0
1704731100000|2024-01-08 16:25:00|8550.6|8548.8|8551.4|8549.6|8552.4|8550.6|8545.8|8544|0
1704731400000|2024-01-08 16:30:00|8551.7|8549.9|8559.9|8558.1|8561.7|8559.9|8551.4|8549.6|0
1704731700000|2024-01-08 16:35:00|8559.8|8558|8558|8556.2|8562.3|8560.5|8556.5|8554.7|0
1704732000000|2024-01-08 16:40:00|8558.1|8556.3|8551.1|8549.3|8560.6|8558.8|8550.9|8549.1|0
1704732300000|2024-01-08 16:45:00|8551.7|8549.9|8554.1|8552.3|8555.7|8553.9|8547.5|8545.7|0
1704732600000|2024-01-08 16:50:00|8554.2|8552.4|8556.8|8555|8557.4|8555.6|8551.8|8550|0
1704732900000|2024-01-08 16:55:00|8556.7|8554.9|8563.4|8561.6|8565.1|8563.3|8550.8|8549|0
1704733200000|2024-01-08 17:00:00|8564.2|8562.4|8568.1|8566.3|8570.2|8568.4|8561.6|8559.8|0
1704733500000|2024-01-08 17:05:00|8568.3|8566.5|8572.2|8570.4|8574.3|8572.5|8566.6|8564.8|0
1704733800000|2024-01-08 17:10:00|8572.3|8570.5|8570.8|8569|8576|8574.2|8568.8|8567|0
1704734100000|2024-01-08 17:15:00|8570.5|8568.7|8570.8|8569|8573.2|8571.4|8570.3|8568.5|0
1704734400000|2024-01-08 17:20:00|8570.7|8568.9|8565.3|8563.5|8570.7|8568.9|8562|8560.2|0
1704734700000|2024-01-08 17:25:00|8564.9|8563.1|8566.8|8565|8568.1|8566.3|8564.1|8562.3|0
1704735000000|2024-01-08 17:30:00|8567.1|8565.3|8575.1|8573.3|8575.4|8573.6|8566|8564.2|0
1704735300000|2024-01-08 17:35:00|8574.9|8573.1|8578.5|8576.7|8579|8577.2|8571.4|8569.6|0
1704735600000|2024-01-08 17:40:00|8578.3|8576.5|8580.5|8578.7|8583.4|8581.6|8577.9|8576.1|0
1704735900000|2024-01-08 17:45:00|8580.3|8578.5|8580|8578.2|8580.8|8579|8575|8573.2|0
1704736200000|2024-01-08 17:50:00|8580.2|8578.4|8585.7|8583.9|8586.7|8584.9|8577.8|8576|0
1704736500000|2024-01-08 17:55:00|8585.6|8583.8|8584.6|8582.8|8585.8|8584|8580.7|8578.9|0
1704736800000|2024-01-08 18:00:00|8584.8|8583|8578.4|8576.6|8584.8|8583|8577|8575.2|0
1704737100000|2024-01-08 18:05:00|8578.3|8576.5|8584.7|8582.9|8584.8|8583|8578.2|8576.4|0
1704737400000|2024-01-08 18:10:00|8584.6|8582.8|8585.2|8583.4|8586.9|8585.1|8580.3|8578.5|0
1704737700000|2024-01-08 18:15:00|8585.1|8583.3|8584.1|8582.3|8588.7|8586.9|8582.8|8581|0
1704738000000|2024-01-08 18:20:00|8584.2|8582.4|8590.8|8589|8590.8|8589|8584.1|8582.3|0
1704738300000|2024-01-08 18:25:00|8590.9|8589.1|8586|8584.2|8591.3|8589.5|8585.1|8583.3|0
1704738600000|2024-01-08 18:30:00|8586.1|8584.3|8588.4|8586.6|8590.6|8588.8|8586.1|8584.3|0
1704738900000|2024-01-08 18:35:00|8588.8|8587|8591.1|8589.3|8591.4|8589.6|8586.3|8584.5|0
1704739200000|2024-01-08 18:40:00|8591.4|8589.6|8594.1|8592.3|8595.3|8593.5|8590.3|8588.5|0
1704739500000|2024-01-08 18:45:00|8594.3|8592.5|8601.1|8599.3|8601.1|8599.3|8593.4|8591.6|0
1704739800000|2024-01-08 18:50:00|8600.7|8598.9|8599.1|8597.3|8601.4|8599.6|8597.4|8595.6|0
1704740100000|2024-01-08 18:55:00|8599|8597.2|8604.4|8602.6|8604.4|8602.6|8598|8596.2|0
1704740400000|2024-01-08 19:00:00|8604.5|8602.7|8605.9|8604.1|8608.7|8606.9|8602.6|8600.8|0
1704740700000|2024-01-08 19:05:00|8606.2|8604.4|8609.4|8607.6|8609.4|8607.6|8602.8|8601|0
1704741000000|2024-01-08 19:10:00|8609.5|8607.7|8611.9|8610.1|8613.4|8611.6|8607.8|8606|0
1704741300000|2024-01-08 19:15:00|8612.1|8610.3|8607.1|8605.3|8614|8612.2|8604.2|8602.4|0
1704741600000|2024-01-08 19:20:00|8607|8605.2|8605.2|8603.4|8609.1|8607.3|8603.9|8602.1|0
1704741900000|2024-01-08 19:25:00|8605.3|8603.5|8613.2|8611.4|8613.7|8611.9|8605|8603.2|0
1704742200000|2024-01-08 19:30:00|8614.3|8612.5|8622.1|8620.3|8622.3|8620.5|8613.8|8612|0
1704742500000|2024-01-08 19:35:00|8622.9|8621.1|8620.4|8618.6|8623.1|8621.3|8617.8|8616|0
1704742800000|2024-01-08 19:40:00|8620.5|8618.7|8623.8|8622|8624.3|8622.5|8620.1|8618.3|0
1704743100000|2024-01-08 19:45:00|8623.7|8621.9|8626.7|8624.9|8628.7|8626.9|8623.5|8621.7|0
1704743400000|2024-01-08 19:50:00|8626.9|8625.1|8628.2|8626.4|8630.1|8628.3|8626|8624.2|0
1704743700000|2024-01-08 19:55:00|8628.1|8626.3|8629.6|8627.8|8637.4|8635.6|8628.1|8626.3|0
1704744000000|2024-01-08 20:00:00|8629.2|8627.4|8630.6|8628.8|8631|8629.2|8622.8|8621|0
1704744300000|2024-01-08 20:05:00|8630.3|8628.5|8631.7|8629.9|8633.8|8632|8628.4|8626.6|0
1704744600000|2024-01-08 20:10:00|8631.9|8630.1|8628.1|8626.3|8632.2|8630.4|8624.7|8622.9|0
1704744900000|2024-01-08 20:15:00|8627.9|8626.1|8633.3|8631.5|8636|8634.2|8626.7|8624.9|0
1704745200000|2024-01-08 20:20:00|8633.5|8631.7|8638|8636.2|8638.1|8636.3|8631.8|8630|0
1704745500000|2024-01-08 20:25:00|8637.9|8636.1|8634.1|8632.3|8639.6|8637.8|8631.8|8630|0
1704745800000|2024-01-08 20:30:00|8634.4|8632.6|8637.8|8636|8637.8|8636|8631.6|8629.8|0
1704746100000|2024-01-08 20:35:00|8638|8636.2|8644.4|8642.6|8644.5|8642.7|8634.1|8632.3|0
1704746400000|2024-01-08 20:40:00|8644.2|8642.4|8639.3|8637.5|8645.9|8644.1|8637.7|8635.9|0
1704746700000|2024-01-08 20:45:00|8639.4|8637.6|8631.9|8630.1|8639.4|8637.6|8630.6|8628.8|0
1704747000000|2024-01-08 20:50:00|8633.5|8631.7|8648.2|8646.4|8650.9|8649.1|8633|8631.2|0
1704747300000|2024-01-08 20:55:00|8645.7|8643.9|8645.1|8643.3|8650|8648.2|8637|8635.2|0
1704747600000|2024-01-08 21:00:00|8645.9|8642.9|8647.8|8644.8|8648.9|8645.9|8638.9|8635.9|0
1704747900000|2024-01-08 21:05:00|8647.9|8644.9|8649.6|8646.6|8651.4|8648.4|8647.1|8644.1|0
1704748200000|2024-01-08 21:10:00|8649.3|8646.3|8647.8|8644.8|8649.5|8646.5|8646.5|8643.5|0
1704748500000|2024-01-08 21:15:00|8647.7|8644.7|8646.4|8643.4|8647.7|8644.7|8645.4|8642.4|0
1704748800000|2024-01-08 21:20:00|8646.3|8643.3|8645.2|8642.2|8646.4|8643.4|8644.1|8641.1|0
1704749100000|2024-01-08 21:25:00|8645.6|8642.6|8645.8|8642.8|8646.8|8643.8|8644.2|8641.2|0
1704749400000|2024-01-08 21:30:00|8645.7|8642.7|8647.4|8644.4|8648.1|8645.1|8645|8642|0
1704749700000|2024-01-08 21:35:00|8647.3|8644.3|8646.8|8643.8|8648.5|8645.5|8646.3|8643.3|0
1704750000000|2024-01-08 21:40:00|8647|8644|8648.1|8645.1|8649.3|8646.3|8646|8643|0
1704750300000|2024-01-08 21:45:00|8647.9|8644.9|8648.4|8645.4|8648.8|8645.8|8647.4|8644.4|0
1704750600000|2024-01-08 21:50:00|8648.7|8645.7|8648.7|8645.7|8649.3|8646.3|8648.1|8645.1|0
1704750900000|2024-01-08 21:55:00|8648.8|8645.8|8648.4|8645.4|8649.3|8646.3|8648.2|8645.2|0
1704751200000|2024-01-08 22:00:00|8648.2|8645.2|8647.6|8644.6|8648.7|8645.7|8647.6|8644.6|0
1704751500000|2024-01-08 22:05:00|8647.5|8644.5|8649|8646|8649.1|8646.1|8647.5|8644.5|0
1704751800000|2024-01-08 22:10:00|8649.1|8646.1|8648.7|8645.7|8649.1|8646.1|8648.2|8645.2|0
1704752100000|2024-01-08 22:15:00|8648.6|8645.6|8648.3|8645.3|8648.7|8645.7|8648.1|8645.1|0
1704752400000|2024-01-08 22:20:00|8648.5|8645.5|8647.5|8644.5|8648.5|8645.5|8646.7|8643.7|0
1704752700000|2024-01-08 22:25:00|8647.6|8644.6|8646.8|8643.8|8648|8645|8646.6|8643.6|0
1704753000000|2024-01-08 22:30:00|8646.7|8643.7|8646.6|8643.6|8647.1|8644.1|8646.5|8643.5|0
1704753300000|2024-01-08 22:35:00|8646.5|8643.5|8646.8|8643.8|8647|8644|8646|8643|0
1704753600000|2024-01-08 22:40:00|8646.7|8643.7|8647.5|8644.5|8647.5|8644.5|8646.5|8643.5|0
1704753900000|2024-01-08 22:45:00|8647.6|8644.6|8646.4|8643.4|8647.7|8644.7|8646.4|8643.4|0
1704754200000|2024-01-08 22:50:00|8646.6|8643.6|8647.9|8644.9|8648|8645|8646.5|8643.5|0
1704754500000|2024-01-08 22:55:00|8648|8645|8648.3|8645.3|8648.5|8645.5|8647.9|8644.9|0
1704754800000|2024-01-08 23:00:00|8648.4|8645.4|8646.9|8643.9|8648.4|8645.4|8646.6|8643.6|0
1704755100000|2024-01-08 23:05:00|8647|8644|8646.7|8643.7|8647.1|8644.1|8646.3|8643.3|0
1704755400000|2024-01-08 23:10:00|8646.5|8643.5|8647.5|8644.5|8647.6|8644.6|8646.4|8643.4|0
1704755700000|2024-01-08 23:15:00|8647.6|8644.6|8647.9|8644.9|8648.1|8645.1|8647.3|8644.3|0
1704756000000|2024-01-08 23:20:00|8648|8645|8647.8|8644.8|8648.1|8645.1|8647.4|8644.4|0
1704756300000|2024-01-08 23:25:00|8647.7|8644.7|8647.7|8644.7|8648|8645|8647.4|8644.4|0
1704756600000|2024-01-08 23:30:00|8647.8|8644.8|8647.7|8644.7|8648|8645|8647.7|8644.7|0
1704756900000|2024-01-08 23:35:00|8647.8|8644.8|8648.6|8645.6|8649.8|8646.8|8647.6|8644.6|0
1704757200000|2024-01-08 23:40:00|8648.7|8645.7|8648.1|8645.1|8649.1|8646.1|8648.1|8645.1|0
1704757500000|2024-01-08 23:45:00|8648|8645|8649.4|8646.4|8649.5|8646.5|8648|8645|0
1704757800000|2024-01-08 23:50:00|8649.5|8646.5|8649.2|8646.2|8649.9|8646.9|8649.1|8646.1|0
1704758100000|2024-01-08 23:55:00|8649.1|8646.1|8649.4|8646.4|8649.7|8646.7|8649.1|8646.1|0
1704758400000|2024-01-09 00:00:00|8649.5|8646.5|8650.1|8647.1|8650.7|8647.7|8649.4|8646.4|0
1704758700000|2024-01-09 00:05:00|8650|8647|8651|8648|8651.1|8648.1|8649.9|8646.9|0
1704759000000|2024-01-09 00:10:00|8651.1|8648.1|8651.5|8648.5|8652.1|8649.1|8650.5|8647.5|0
1704759300000|2024-01-09 00:15:00|8651.6|8648.6|8651.7|8648.7|8651.7|8648.7|8650.8|8647.8|0
1704759600000|2024-01-09 00:20:00|8651.8|8648.8|8651.8|8648.8|8652.2|8649.2|8651.3|8648.3|0
1704759900000|2024-01-09 00:25:00|8651.7|8648.7|8651.6|8648.6|8652.1|8649.1|8651|8648|0
1704760200000|2024-01-09 00:30:00|8651.5|8648.5|8651.5|8648.5|8651.7|8648.7|8651|8648|0
1704760500000|2024-01-09 00:35:00|8651.4|8648.4|8651.8|8648.8|8652|8649|8651|8648|0
1704760800000|2024-01-09 00:40:00|8651.7|8648.7|8651.5|8648.5|8651.8|8648.8|8650.9|8647.9|0
1704761100000|2024-01-09 00:45:00|8651.6|8648.6|8653|8650|8653|8650|8651.3|8648.3|0
1704761400000|2024-01-09 00:50:00|8652.9|8649.9|8653.2|8650.2|8654.2|8651.2|8652.9|8649.9|0
1704761700000|2024-01-09 00:55:00|8653.3|8650.3|8652.3|8647.3|8653.3|8650.3|8650.9|8647.2|0
1704762000000|2024-01-09 01:00:00|8652.1|8647.1|8651.3|8646.3|8652.5|8647.5|8650.9|8645.9|0
1704762300000|2024-01-09 01:05:00|8651.4|8646.4|8652.5|8647.5|8653.1|8648.1|8651.3|8646.3|0
1704762600000|2024-01-09 01:10:00|8652.6|8647.6|8653.1|8648.1|8653.1|8648.1|8651.7|8646.7|0
1704762900000|2024-01-09 01:15:00|8653.3|8648.3|8651.3|8646.3|8653.7|8648.7|8650.1|8645.1|0
1704763200000|2024-01-09 01:20:00|8651.4|8646.4|8653.9|8648.9|8654.1|8649.1|8651.3|8646.3|0
1704763500000|2024-01-09 01:25:00|8653.8|8648.8|8652.4|8647.4|8654.6|8649.6|8652.3|8647.3|0
1704763800000|2024-01-09 01:30:00|8652.7|8647.7|8652.2|8647.2|8653.5|8648.5|8651.8|8646.8|0
1704764100000|2024-01-09 01:35:00|8652.1|8647.1|8651.8|8646.8|8652.2|8647.2|8650|8645|0
1704764400000|2024-01-09 01:40:00|8651.9|8646.9|8650.4|8645.4|8652.5|8647.5|8650|8645|0
1704764700000|2024-01-09 01:45:00|8650.5|8645.5|8650.8|8645.8|8651.8|8646.8|8649.6|8644.6|0
1704765000000|2024-01-09 01:50:00|8650.9|8645.9|8652.3|8647.3|8653.3|8648.3|8650.9|8645.9|0
1704765300000|2024-01-09 01:55:00|8652|8647|8652.9|8647.9|8653|8648|8651.8|8646.8|0
1704765600000|2024-01-09 02:00:00|8652.8|8647.8|8652.1|8647.1|8653.3|8648.3|8651.6|8646.6|0
1704765900000|2024-01-09 02:05:00|8652.2|8647.2|8652.7|8647.7|8653.1|8648.1|8651.5|8646.5|0
1704766200000|2024-01-09 02:10:00|8652.6|8647.6|8653.6|8648.6|8653.6|8648.6|8651.3|8646.3|0
1704766500000|2024-01-09 02:15:00|8653.5|8648.5|8654.7|8649.7|8655.3|8650.3|8653.2|8648.2|0
1704766800000|2024-01-09 02:20:00|8654.6|8649.6|8655.6|8650.6|8655.9|8650.9|8654.4|8649.4|0
1704767100000|2024-01-09 02:25:00|8655.4|8650.4|8655.4|8650.4|8656.1|8651.1|8654.7|8649.7|0
1704767400000|2024-01-09 02:30:00|8655.5|8650.5|8654.9|8649.9|8656.2|8651.2|8654.7|8649.7|0
1704767700000|2024-01-09 02:35:00|8655|8650|8655.8|8650.8|8656.2|8651.2|8654.4|8649.4|0
1704768000000|2024-01-09 02:40:00|8655.7|8650.7|8654|8649|8655.7|8650.7|8654|8649|0
1704768300000|2024-01-09 02:45:00|8654.1|8649.1|8654.5|8649.5|8655.2|8650.2|8654.1|8649.1|0
1704768600000|2024-01-09 02:50:00|8654.6|8649.6|8654.2|8649.2|8655|8650|8653.7|8648.7|0
1704768900000|2024-01-09 02:55:00|8654.3|8649.3|8655.5|8650.5|8655.7|8650.7|8654.3|8649.3|0
1704769200000|2024-01-09 03:00:00|8655.6|8650.6|8655.8|8650.8|8656|8651|8654.7|8649.7|0
1704769500000|2024-01-09 03:05:00|8655.9|8650.9|8655.1|8650.1|8656.3|8651.3|8654.9|8649.9|0
1704769800000|2024-01-09 03:10:00|8655.2|8650.2|8653.3|8648.3|8655.3|8650.3|8653.1|8648.1|0
1704770100000|2024-01-09 03:15:00|8653.2|8648.2|8653|8648|8654.3|8649.3|8653|8648|0
1704770400000|2024-01-09 03:20:00|8653.1|8648.1|8652.7|8647.7|8654|8649|8652.7|8647.7|0
1704770700000|2024-01-09 03:25:00|8652.8|8647.8|8653.1|8648.1|8653.1|8648.1|8652.1|8647.1|0
1704771000000|2024-01-09 03:30:00|8653.2|8648.2|8652.9|8647.9|8653.8|8648.8|8652.2|8647.2|0
1704771300000|2024-01-09 03:35:00|8653|8648|8652.9|8647.9|8653.1|8648.1|8652.3|8647.3|0
1704771600000|2024-01-09 03:40:00|8652.8|8647.8|8652|8647|8652.9|8647.9|8652|8647|0
1704771900000|2024-01-09 03:45:00|8652.1|8647.1|8651.8|8646.8|8652.3|8647.3|8651.7|8646.7|0
1704772200000|2024-01-09 03:50:00|8651.9|8646.9|8651.8|8646.8|8652.5|8647.5|8651|8646|0
1704772500000|2024-01-09 03:55:00|8651.7|8646.7|8652.9|8647.9|8652.9|8647.9|8651.7|8646.7|0
1704772800000|2024-01-09 04:00:00|8652.8|8647.8|8651.3|8646.3|8652.9|8647.9|8650.9|8645.9|0
1704773100000|2024-01-09 04:05:00|8651.4|8646.4|8651.3|8646.3|8652.4|8647.4|8650.8|8645.8|0
1704773400000|2024-01-09 04:10:00|8651.4|8646.4|8650.3|8645.3|8651.5|8646.5|8649.8|8644.8|0
1704773700000|2024-01-09 04:15:00|8650.2|8645.2|8648.7|8643.7|8650.3|8645.3|8648.7|8643.7|0
1704774000000|2024-01-09 04:20:00|8648.6|8643.6|8647.3|8642.3|8649.2|8644.2|8646.6|8641.6|0
1704774300000|2024-01-09 04:25:00|8647.5|8642.5|8647.2|8642.2|8648.4|8643.4|8646.6|8641.6|0
1704774600000|2024-01-09 04:30:00|8647.1|8642.1|8649.2|8644.2|8649.2|8644.2|8646.9|8641.9|0
1704774900000|2024-01-09 04:35:00|8649.4|8644.4|8648.2|8643.2|8649.4|8644.4|8648.2|8643.2|0
1704775200000|2024-01-09 04:40:00|8648.3|8643.3|8649.7|8644.7|8649.8|8644.8|8648.2|8643.2|0
1704775500000|2024-01-09 04:45:00|8649.6|8644.6|8650|8645|8650.3|8645.3|8648.9|8643.9|0
1704775800000|2024-01-09 04:50:00|8649.9|8644.9|8650.1|8645.1|8650.5|8645.5|8649.8|8644.8|0
1704776100000|2024-01-09 04:55:00|8650.2|8645.2|8648.7|8643.7|8650.2|8645.2|8648.5|8643.5|0
1704776400000|2024-01-09 05:00:00|8648.8|8643.8|8650.1|8645.1|8650.3|8645.3|8648.7|8643.7|0
1704776700000|2024-01-09 05:05:00|8650.2|8645.2|8650.5|8645.5|8650.7|8645.7|8649.4|8644.4|0
1704777000000|2024-01-09 05:10:00|8650.6|8645.6|8649.8|8644.8|8650.6|8645.6|8649.5|8644.5|0
1704777300000|2024-01-09 05:15:00|8649.7|8644.7|8649.1|8644.1|8649.8|8644.8|8648.2|8643.2|0
1704777600000|2024-01-09 05:20:00|8649.2|8644.2|8648.7|8643.7|8649.5|8644.5|8648.2|8643.2|0
1704777900000|2024-01-09 05:25:00|8648.8|8643.8|8648.5|8643.5|8649|8644|8648|8643|0
1704778200000|2024-01-09 05:30:00|8648.4|8643.4|8648.6|8643.6|8648.8|8643.8|8646.9|8641.9|0
1704778500000|2024-01-09 05:35:00|8648.5|8643.5|8647.8|8642.8|8649.7|8644.7|8647.7|8642.7|0
1704778800000|2024-01-09 05:40:00|8647.9|8642.9|8648|8643|8648.2|8643.2|8647.1|8642.1|0
1704779100000|2024-01-09 05:45:00|8647.9|8642.9|8646.7|8641.7|8648.3|8643.3|8646.7|8641.7|0
1704779400000|2024-01-09 05:50:00|8646.6|8641.6|8646.3|8641.3|8647.1|8642.1|8644.5|8639.5|0
1704779700000|2024-01-09 05:55:00|8646.2|8641.2|8645.7|8640.7|8646.7|8641.7|8645.2|8640.2|0
1704780000000|2024-01-09 06:00:00|8645.9|8640.9|8644.9|8639.9|8647.5|8642.5|8644.9|8639.9|0
1704780300000|2024-01-09 06:05:00|8645|8640|8646.9|8641.9|8646.9|8641.9|8644.2|8639.2|0
1704780600000|2024-01-09 06:10:00|8646.8|8641.8|8645.4|8640.4|8646.9|8641.9|8644.7|8639.7|0
1704780900000|2024-01-09 06:15:00|8645.3|8640.3|8646.2|8641.2|8646.8|8641.8|8645.3|8640.3|0
1704781200000|2024-01-09 06:20:00|8646.1|8641.1|8641.7|8636.7|8646.1|8641.1|8641.6|8636.6|0
1704781500000|2024-01-09 06:25:00|8641.6|8636.6|8643.1|8638.1|8643.6|8638.6|8641.6|8636.6|0
1704781800000|2024-01-09 06:30:00|8643|8638|8643.6|8638.6|8644.2|8639.2|8642.3|8637.3|0
1704782100000|2024-01-09 06:35:00|8643.7|8638.7|8644.3|8639.3|8644.5|8639.5|8643.2|8638.2|0
1704782400000|2024-01-09 06:40:00|8644.4|8639.4|8647.8|8642.8|8647.9|8642.9|8644.3|8639.3|0
1704782700000|2024-01-09 06:45:00|8647.9|8642.9|8647.2|8642.2|8648|8643|8645.3|8640.3|0
1704783000000|2024-01-09 06:50:00|8647.5|8642.5|8646.4|8641.4|8648.2|8643.2|8646.3|8641.3|0
1704783300000|2024-01-09 06:55:00|8646.5|8641.5|8646.8|8641.8|8647.6|8642.6|8645.9|8640.9|0
1704783600000|2024-01-09 07:00:00|8646.5|8641.5|8642.7|8637.7|8646.5|8641.5|8640.5|8635.5|0
1704783900000|2024-01-09 07:05:00|8642.6|8637.6|8643.5|8638.5|8645|8640|8642.3|8637.3|0
1704784200000|2024-01-09 07:10:00|8643.4|8638.4|8641.7|8636.7|8643.5|8638.5|8641.5|8636.5|0
1704784500000|2024-01-09 07:15:00|8641.8|8636.8|8642.3|8637.3|8642.7|8637.7|8640.7|8635.7|0
1704784800000|2024-01-09 07:20:00|8642.5|8637.5|8638.5|8633.5|8642.7|8637.7|8638.2|8633.2|0
1704785100000|2024-01-09 07:25:00|8638.6|8633.6|8638.3|8633.3|8639.6|8634.6|8638|8633|0
1704785400000|2024-01-09 07:30:00|8638.2|8633.2|8637.7|8632.7|8638.5|8633.5|8635.1|8630.1|0
1704785700000|2024-01-09 07:35:00|8637.6|8632.6|8638|8633|8638.7|8633.7|8637|8632|0
1704786000000|2024-01-09 07:40:00|8638.1|8633.1|8638.1|8633.1|8638.2|8633.2|8636.3|8631.3|0
1704786300000|2024-01-09 07:45:00|8638|8633|8635.7|8630.7|8638.2|8633.2|8634.7|8629.7|0
1704786600000|2024-01-09 07:50:00|8635.8|8630.8|8635.9|8630.9|8636.9|8631.9|8634.7|8629.7|0
1704786900000|2024-01-09 07:55:00|8636|8631|8635.2|8630.2|8636.7|8631.7|8634.9|8629.9|0
1704787200000|2024-01-09 08:00:00|8635.3|8630.3|8629.6|8624.6|8635.6|8630.6|8629.4|8624.4|0
1704787500000|2024-01-09 08:05:00|8629.5|8624.5|8632.4|8627.4|8633.2|8628.2|8627.2|8622.2|0
1704787800000|2024-01-09 08:10:00|8632.3|8627.3|8628.6|8623.6|8632.3|8627.3|8628.4|8623.4|0
1704788100000|2024-01-09 08:15:00|8628.5|8623.5|8627.9|8622.9|8629.3|8624.3|8627.1|8622.1|0
1704788400000|2024-01-09 08:20:00|8628|8623|8629|8624|8629.7|8624.7|8627.7|8622.7|0
1704788700000|2024-01-09 08:25:00|8629.2|8624.2|8626.1|8621.1|8629.4|8624.4|8625.1|8620.1|0
1704789000000|2024-01-09 08:30:00|8626.2|8621.2|8624.5|8619.5|8627|8622|8622.4|8617.4|0
1704789300000|2024-01-09 08:35:00|8624.4|8619.4|8624.2|8619.2|8625|8620|8622.8|8617.8|0
1704789600000|2024-01-09 08:40:00|8624.1|8619.1|8623.5|8618.5|8624.7|8619.7|8622.5|8617.5|0
1704789900000|2024-01-09 08:45:00|8623.7|8618.7|8621.6|8616.6|8624.6|8619.6|8621.1|8616.1|0
1704790200000|2024-01-09 08:50:00|8621.5|8616.5|8621|8616|8624.2|8619.2|8620.6|8615.6|0
1704790500000|2024-01-09 08:55:00|8620.9|8615.9|8624|8619|8624|8619|8619.7|8614.7|0
1704790800000|2024-01-09 09:00:00|8624.7|8619.7|8618.2|8615.2|8626.1|8623.1|8617.3|8614.3|0
1704791100000|2024-01-09 09:05:00|8618.1|8615.1|8612|8609|8619.5|8616.5|8607.6|8604.6|0
1704791400000|2024-01-09 09:10:00|8612.1|8609.1|8602.5|8599.5|8612.2|8609.2|8599.5|8596.5|0
1704791700000|2024-01-09 09:15:00|8602.7|8599.7|8606.1|8603.1|8606.1|8603.1|8602.1|8599.1|0
1704792000000|2024-01-09 09:20:00|8606|8603|8600.1|8597.1|8606.6|8603.6|8599.1|8596.1|0
1704792300000|2024-01-09 09:25:00|8599.2|8596.2|8599.8|8596.8|8600|8597|8598.1|8595.1|0
1704792600000|2024-01-09 09:30:00|8599.9|8596.9|8602|8599|8603.3|8600.3|8599.7|8596.7|0
1704792900000|2024-01-09 09:35:00|8602.3|8599.3|8601.8|8598.8|8603.3|8600.3|8600.9|8597.9|0
1704793200000|2024-01-09 09:40:00|8601.9|8598.9|8603|8600|8603.9|8600.9|8600.4|8597.4|0
1704793500000|2024-01-09 09:45:00|8603.2|8600.2|8605.7|8602.7|8605.9|8602.9|8600.7|8597.7|0
1704793800000|2024-01-09 09:50:00|8605.8|8602.8|8610.7|8607.7|8611.5|8608.5|8605.8|8602.8|0
1704794100000|2024-01-09 09:55:00|8610.2|8607.2|8612.1|8609.1|8612.6|8609.6|8609.4|8606.4|0
1704794400000|2024-01-09 10:00:00|8611.9|8608.9|8606.4|8603.4|8612.1|8609.1|8605|8602|0
1704794700000|2024-01-09 10:05:00|8605.6|8602.6|8605.5|8602.5|8607|8604|8605.1|8602.1|0
1704795000000|2024-01-09 10:10:00|8605.6|8602.6|8609.1|8606.1|8610|8607|8605.3|8602.3|0
1704795300000|2024-01-09 10:15:00|8609.4|8606.4|8609.2|8606.2|8610.7|8607.7|8608.7|8605.7|0
1704795600000|2024-01-09 10:20:00|8608.8|8605.8|8607.5|8604.5|8610.1|8607.1|8606.4|8603.4|0
1704795900000|2024-01-09 10:25:00|8608.9|8605.9|8608.2|8605.2|8609.9|8606.9|8607.1|8604.1|0
1704796200000|2024-01-09 10:30:00|8608.1|8605.1|8609.4|8606.4|8609.4|8606.4|8606.4|8603.4|0
1704796500000|2024-01-09 10:35:00|8609.5|8606.5|8609.1|8606.1|8610.2|8607.2|8608.2|8605.2|0
1704796800000|2024-01-09 10:40:00|8609.3|8606.3|8607.7|8604.7|8609.8|8606.8|8607.5|8604.5|0
1704797100000|2024-01-09 10:45:00|8607.1|8604.1|8601.8|8598.8|8607.3|8604.3|8599.7|8596.7|0
1704797400000|2024-01-09 10:50:00|8601.7|8598.7|8601.9|8598.9|8604.1|8601.1|8601.3|8598.3|0
1704797700000|2024-01-09 10:55:00|8602.6|8599.6|8601.6|8598.6|8602.6|8599.6|8600.8|8597.8|0
1704798000000|2024-01-09 11:00:00|8601.8|8598.8|8601.2|8598.2|8602.5|8599.5|8600.9|8597.9|0
1704798300000|2024-01-09 11:05:00|8601.1|8598.1|8599.1|8596.1|8601.3|8598.3|8599|8596|0
1704798600000|2024-01-09 11:10:00|8598.9|8595.9|8596.8|8593.8|8598.9|8595.9|8596.1|8593.1|0
1704798900000|2024-01-09 11:15:00|8596.9|8593.9|8596.7|8593.7|8598.8|8595.8|8596.6|8593.6|0
1704799200000|2024-01-09 11:20:00|8596.5|8593.5|8596.5|8593.5|8597.3|8594.3|8594.5|8591.5|0
1704799500000|2024-01-09 11:25:00|8596.4|8593.4|8595.2|8592.2|8596.4|8593.4|8594.6|8591.6|0
1704799800000|2024-01-09 11:30:00|8595.1|8592.1|8595.3|8592.3|8595.5|8592.5|8592.1|8589.1|0
1704800100000|2024-01-09 11:35:00|8595.2|8592.2|8591.7|8588.7|8595.6|8592.6|8591.4|8588.4|0
1704800400000|2024-01-09 11:40:00|8591.5|8588.5|8589.3|8586.3|8591.7|8588.7|8588.4|8585.4|0
1704800700000|2024-01-09 11:45:00|8589.2|8586.2|8591|8588|8591.5|8588.5|8588.8|8585.8|0
1704801000000|2024-01-09 11:50:00|8590.9|8587.9|8585.1|8582.1|8591.1|8588.1|8583.9|8580.9|0
1704801300000|2024-01-09 11:55:00|8584.8|8581.8|8586.9|8583.9|8587.1|8584.1|8583.5|8580.5|0
1704801600000|2024-01-09 12:00:00|8590.6|8587.6|8592.7|8589.7|8593|8590|8587.2|8584.2|0
1704801900000|2024-01-09 12:05:00|8591.4|8588.4|8597.2|8594.2|8597.8|8594.8|8591.4|8588.4|0
1704802200000|2024-01-09 12:10:00|8596.8|8593.8|8601.6|8598.6|8603.1|8600.1|8596.1|8593.1|0
1704802500000|2024-01-09 12:15:00|8601.5|8598.5|8604.5|8601.5|8605.1|8602.1|8600.3|8597.3|0
1704802800000|2024-01-09 12:20:00|8604.6|8601.6|8602.1|8599.1|8604.6|8601.6|8601.6|8598.6|0
1704803100000|2024-01-09 12:25:00|8602|8599|8602.6|8599.6|8604.4|8601.4|8602|8599|0
1704803400000|2024-01-09 12:30:00|8602.4|8599.4|8604.8|8601.8|8604.9|8601.9|8598.6|8595.6|0
1704803700000|2024-01-09 12:35:00|8604.9|8601.9|8607.9|8604.9|8608|8605|8604.4|8601.4|0
1704804000000|2024-01-09 12:40:00|8608|8605|8609.3|8606.3|8610.1|8607.1|8606.9|8603.9|0
1704804300000|2024-01-09 12:45:00|8609.2|8606.2|8611.5|8608.5|8613|8610|8609.2|8606.2|0
1704804600000|2024-01-09 12:50:00|8611.6|8608.6|8613.7|8610.7|8616.3|8613.3|8610.9|8607.9|0
1704804900000|2024-01-09 12:55:00|8613.9|8610.9|8617.8|8614.8|8617.9|8614.9|8613.9|8610.9|0
1704805200000|2024-01-09 13:00:00|8617.6|8614.6|8607.3|8604.3|8617.6|8614.6|8607.3|8604.3|0
1704805500000|2024-01-09 13:05:00|8607.4|8604.4|8606.7|8603.7|8608.4|8605.4|8604.4|8601.4|0
1704805800000|2024-01-09 13:10:00|8606.8|8603.8|8612.2|8609.2|8612.7|8609.7|8606.8|8603.8|0
1704806100000|2024-01-09 13:15:00|8612.4|8609.4|8608.9|8605.9|8613.5|8610.5|8607.7|8604.7|0
1704806400000|2024-01-09 13:20:00|8609|8606|8606.4|8603.4|8611.3|8608.3|8606.3|8603.3|0
1704806700000|2024-01-09 13:25:00|8606.5|8603.5|8605.2|8602.2|8607.7|8604.7|8604.9|8601.9|0
1704807000000|2024-01-09 13:30:00|8605|8602|8598.6|8595.6|8606|8603|8594.6|8591.6|0
1704807300000|2024-01-09 13:35:00|8598.7|8595.7|8590.6|8587.6|8598.7|8595.7|8589.5|8586.5|0
1704807600000|2024-01-09 13:40:00|8590.4|8587.4|8581|8578|8590.6|8587.6|8580.2|8577.2|0
1704807900000|2024-01-09 13:45:00|8580.4|8577.4|8585|8582|8585|8582|8579.3|8576.3|0
1704808200000|2024-01-09 13:50:00|8585.1|8582.1|8583.2|8580.2|8586.1|8583.1|8583|8580|0
1704808500000|2024-01-09 13:55:00|8582.8|8579.8|8580.3|8577.3|8583.2|8580.2|8580|8577|0
1704808800000|2024-01-09 14:00:00|8580.2|8577.2|8585.3|8582.3|8585.7|8582.7|8580|8577|0
1704809100000|2024-01-09 14:05:00|8585.4|8582.4|8584.7|8581.7|8586.1|8583.1|8582.9|8579.9|0
1704809400000|2024-01-09 14:10:00|8584.9|8581.9|8590.5|8587.5|8590.6|8587.6|8584.9|8581.9|0
1704809700000|2024-01-09 14:15:00|8590.2|8587.2|8586.2|8583.2|8590.6|8587.6|8585.2|8582.2|0
1704810000000|2024-01-09 14:20:00|8586.3|8583.3|8583.5|8580.5|8586.3|8583.3|8582.4|8579.4|0
1704810300000|2024-01-09 14:25:00|8587.9|8584.9|8590|8587|8594.2|8591.2|8587|8584|0
1704810600000|2024-01-09 14:30:00|8588.9|8585.9|8609.6|8607.8|8617.3|8615.5|8586.4|8583.4|0
1704810900000|2024-01-09 14:35:00|8609.7|8607.9|8585.5|8583.7|8609.7|8607.9|8581.5|8579.7|0
1704811200000|2024-01-09 14:40:00|8585.4|8583.6|8582|8580.2|8607.3|8605.5|8576.2|8574.4|0
1704811500000|2024-01-09 14:45:00|8582.8|8581|8580|8578.2|8584.3|8582.5|8567.1|8565.3|0
1704811800000|2024-01-09 14:50:00|8574.9|8573.1|8580.3|8578.5|8590.5|8588.7|8571.9|8570.1|0
1704812100000|2024-01-09 14:55:00|8580.1|8578.3|8598.1|8596.3|8600.6|8598.8|8576.5|8574.7|0
1704812400000|2024-01-09 15:00:00|8598.2|8596.4|8586.5|8584.7|8600.3|8598.5|8585.4|8583.6|0
1704812700000|2024-01-09 15:05:00|8586.3|8584.5|8603|8601.2|8603|8601.2|8579.3|8577.5|0
1704813000000|2024-01-09 15:10:00|8603.2|8601.4|8608.7|8606.9|8612.1|8610.3|8603.2|8601.4|0
1704813300000|2024-01-09 15:15:00|8608.1|8606.3|8609.8|8608|8616|8614.2|8607.2|8605.4|0
1704813600000|2024-01-09 15:20:00|8609.5|8607.7|8612.8|8611|8617.4|8615.6|8608.8|8607|0
1704813900000|2024-01-09 15:25:00|8613.2|8611.4|8601.3|8599.5|8613.2|8611.4|8594.9|8593.1|0
1704814200000|2024-01-09 15:30:00|8602.8|8601|8596.4|8594.6|8605.7|8603.9|8583.3|8581.5|0
1704814500000|2024-01-09 15:35:00|8596.1|8594.3|8617.1|8615.3|8617.6|8615.8|8595.2|8593.4|0
1704814800000|2024-01-09 15:40:00|8617.3|8615.5|8612.5|8610.7|8617.3|8615.5|8608.2|8606.4|0
1704815100000|2024-01-09 15:45:00|8611.8|8610|8615.1|8613.3|8615.7|8613.9|8600.2|8598.4|0
1704815400000|2024-01-09 15:50:00|8614.7|8612.9|8611|8609.2|8617.6|8615.8|8605|8603.2|0
1704815700000|2024-01-09 15:55:00|8612.6|8610.8|8609.9|8608.1|8617.3|8615.5|8607.6|8605.8|0
1704816000000|2024-01-09 16:00:00|8610.1|8608.3|8628|8626.2|8629.9|8628.1|8610.1|8608.3|0
1704816300000|2024-01-09 16:05:00|8627|8625.2|8629.1|8627.3|8631.9|8630.1|8618.6|8616.8|0
1704816600000|2024-01-09 16:10:00|8629|8627.2|8631.1|8629.3|8631.9|8630.1|8624.3|8622.5|0
1704816900000|2024-01-09 16:15:00|8631.3|8629.5|8641.2|8639.4|8642.3|8640.5|8631|8629.2|0
1704817200000|2024-01-09 16:20:00|8641.8|8640|8646.2|8644.4|8646.4|8644.6|8639.6|8637.8|0
1704817500000|2024-01-09 16:25:00|8645.7|8643.9|8640.7|8638.9|8646.1|8644.3|8638.9|8637.1|0
1704817800000|2024-01-09 16:30:00|8640.9|8639.1|8639.5|8637.7|8644.5|8642.7|8639|8637.2|0
1704818100000|2024-01-09 16:35:00|8639.3|8637.5|8642.4|8640.6|8646.1|8644.3|8639|8637.2|0
1704818400000|2024-01-09 16:40:00|8642.1|8640.3|8643.1|8641.3|8644.2|8642.4|8637.6|8635.8|0
1704818700000|2024-01-09 16:45:00|8642.6|8640.8|8646.8|8645|8647.6|8645.8|8642|8640.2|0
1704819000000|2024-01-09 16:50:00|8647|8645.2|8664.3|8662.5|8664.4|8662.6|8646.9|8645.1|0
1704819300000|2024-01-09 16:55:00|8664.2|8662.4|8672.5|8670.7|8672.9|8671.1|8663.5|8661.7|0
1704819600000|2024-01-09 17:00:00|8672.9|8671.1|8672.5|8670.7|8673.3|8671.5|8663.8|8662|0
1704819900000|2024-01-09 17:05:00|8672.4|8670.6|8680.4|8678.6|8680.8|8679|8672.3|8670.5|0
1704820200000|2024-01-09 17:10:00|8680.6|8678.8|8673.7|8671.9|8680.7|8678.9|8672.6|8670.8|0
1704820500000|2024-01-09 17:15:00|8673.8|8672|8665.9|8664.1|8674.5|8672.7|8664.2|8662.4|0
1704820800000|2024-01-09 17:20:00|8665.8|8664|8668.6|8666.8|8670.2|8668.4|8665.4|8663.6|0
1704821100000|2024-01-09 17:25:00|8669.1|8667.3|8670.5|8668.7|8671.5|8669.7|8667.7|8665.9|0
1704821400000|2024-01-09 17:30:00|8670.3|8668.5|8664.9|8663.1|8671.2|8669.4|8661.3|8659.5|0
1704821700000|2024-01-09 17:35:00|8664.5|8662.7|8668.6|8666.8|8672.5|8670.7|8664.3|8662.5|0
1704822000000|2024-01-09 17:40:00|8668.3|8666.5|8675.3|8673.5|8676.6|8674.8|8668.3|8666.5|0
1704822300000|2024-01-09 17:45:00|8675.2|8673.4|8672.1|8670.3|8676.8|8675|8671.2|8669.4|0
1704822600000|2024-01-09 17:50:00|8672.5|8670.7|8683.7|8681.9|8684.4|8682.6|8672.5|8670.7|0
1704822900000|2024-01-09 17:55:00|8684|8682.2|8686|8684.2|8686.3|8684.5|8680.1|8678.3|0
1704823200000|2024-01-09 18:00:00|8686.3|8684.5|8698.4|8696.6|8698.7|8696.9|8686.2|8684.4|0
1704823500000|2024-01-09 18:05:00|8699.3|8697.5|8682.4|8680.6|8699.3|8697.5|8680.5|8678.7|0
1704823800000|2024-01-09 18:10:00|8682.5|8680.7|8690.8|8689|8692.3|8690.5|8682.4|8680.6|0
1704824100000|2024-01-09 18:15:00|8690.6|8688.8|8689.6|8687.8|8692.5|8690.7|8687.2|8685.4|0
1704824400000|2024-01-09 18:20:00|8689.3|8687.5|8684.1|8682.3|8690.5|8688.7|8683.4|8681.6|0
1704824700000|2024-01-09 18:25:00|8684|8682.2|8679.2|8677.4|8687|8685.2|8678.9|8677.1|0
1704825000000|2024-01-09 18:30:00|8679.1|8677.3|8661.5|8659.7|8679.1|8677.3|8658|8656.2|0
1704825300000|2024-01-09 18:35:00|8661.8|8660|8666.3|8664.5|8672.4|8670.6|8660.8|8659|0
1704825600000|2024-01-09 18:40:00|8667.2|8665.4|8660.7|8658.9|8667.6|8665.8|8660.1|8658.3|0
1704825900000|2024-01-09 18:45:00|8661.1|8659.3|8674.4|8672.6|8674.8|8673|8658.7|8656.9|0
1704826200000|2024-01-09 18:50:00|8674.2|8672.4|8687.7|8685.9|8687.7|8685.9|8673.6|8671.8|0
1704826500000|2024-01-09 18:55:00|8687.4|8685.6|8679.2|8677.4|8688.4|8686.6|8677|8675.2|0
1704826800000|2024-01-09 19:00:00|8680.4|8678.6|8686.6|8684.8|8689.6|8687.8|8680.4|8678.6|0
1704827100000|2024-01-09 19:05:00|8687|8685.2|8693.3|8691.5|8694.6|8692.8|8687|8685.2|0
1704827400000|2024-01-09 19:10:00|8693.4|8691.6|8679.3|8677.5|8693.4|8691.6|8679.3|8677.5|0
1704827700000|2024-01-09 19:15:00|8679.9|8678.1|8676.3|8674.5|8681.4|8679.6|8672.1|8670.3|0
1704828000000|2024-01-09 19:20:00|8676.9|8675.1|8674.9|8673.1|8682.1|8680.3|8673.3|8671.5|0
1704828300000|2024-01-09 19:25:00|8674.6|8672.8|8671.4|8669.6|8677.2|8675.4|8667|8665.2|0
1704828600000|2024-01-09 19:30:00|8670.9|8669.1|8680.2|8678.4|8681|8679.2|8670.4|8668.6|0
1704828900000|2024-01-09 19:35:00|8679.9|8678.1|8673.5|8671.7|8682|8680.2|8673.2|8671.4|0
1704829200000|2024-01-09 19:40:00|8673.6|8671.8|8670.9|8669.1|8677.1|8675.3|8668.1|8666.3|0
1704829500000|2024-01-09 19:45:00|8670.8|8669|8678.9|8677.1|8679.1|8677.3|8669.3|8667.5|0
1704829800000|2024-01-09 19:50:00|8679.6|8677.8|8676|8674.2|8681.5|8679.7|8670.5|8668.7|0
1704830100000|2024-01-09 19:55:00|8676.1|8674.3|8676.6|8674.8|8677.9|8676.1|8670.5|8668.7|0
1704830400000|2024-01-09 20:00:00|8676.9|8675.1|8677.4|8675.6|8681.7|8679.9|8674.1|8672.3|0
1704830700000|2024-01-09 20:05:00|8677.5|8675.7|8664.5|8662.7|8678.9|8677.1|8654.8|8653|0
1704831000000|2024-01-09 20:10:00|8664.8|8663|8664.1|8662.3|8672.3|8670.5|8661.6|8659.8|0
1704831300000|2024-01-09 20:15:00|8663.9|8662.1|8669.4|8667.6|8672.6|8670.8|8663.9|8662.1|0
1704831600000|2024-01-09 20:20:00|8668.7|8666.9|8669.5|8667.7|8681.1|8679.3|8667.9|8666.1|0
1704831900000|2024-01-09 20:25:00|8669.6|8667.8|8670.8|8669|8673|8671.2|8665.7|8663.9|0
1704832200000|2024-01-09 20:30:00|8671.3|8669.5|8666.3|8664.5|8672|8670.2|8664|8662.2|0
1704832500000|2024-01-09 20:35:00|8665.9|8664.1|8663.9|8662.1|8667.7|8665.9|8662.3|8660.5|0
1704832800000|2024-01-09 20:40:00|8663.8|8662|8656.6|8654.8|8664.7|8662.9|8652.2|8650.4|0
1704833100000|2024-01-09 20:45:00|8656.3|8654.5|8646|8644.2|8657.3|8655.5|8646|8644.2|0
1704833400000|2024-01-09 20:50:00|8643.7|8641.9|8666.3|8664.5|8667.6|8665.8|8639.2|8637.4|0
1704833700000|2024-01-09 20:55:00|8671|8669.2|8669.6|8667.8|8673.1|8671.3|8663.3|8661.5|0
1704834000000|2024-01-09 21:00:00|8670.2|8667.2|8672.6|8669.6|8674.3|8671.3|8665.6|8662.6|0
1704834300000|2024-01-09 21:05:00|8672.5|8669.5|8673.9|8670.9|8673.9|8670.9|8671.4|8668.4|0
1704834600000|2024-01-09 21:10:00|8674.2|8671.2|8673.2|8670.2|8674.3|8671.3|8672.4|8669.4|0
1704834900000|2024-01-09 21:15:00|8673.1|8670.1|8673.2|8670.2|8673.5|8670.5|8672.8|8669.8|0
1704835200000|2024-01-09 21:20:00|8673.3|8670.3|8674.3|8671.3|8674.3|8671.3|8673.1|8670.1|0
1704835500000|2024-01-09 21:25:00|8674.2|8671.2|8671.9|8668.9|8674.5|8671.5|8670.4|8667.4|0
1704835800000|2024-01-09 21:30:00|8672|8669|8671.7|8668.7|8672.8|8669.8|8671.2|8668.2|0
1704836100000|2024-01-09 21:35:00|8671.4|8668.4|8669.7|8666.7|8671.9|8668.9|8668.8|8665.8|0
1704836400000|2024-01-09 21:40:00|8669.6|8666.6|8670.5|8667.5|8671.5|8668.5|8669.6|8666.6|0
1704836700000|2024-01-09 21:45:00|8670.6|8667.6|8671.5|8668.5|8671.6|8668.6|8670.2|8667.2|0
1704837000000|2024-01-09 21:50:00|8671.6|8668.6|8672.4|8669.4|8672.8|8669.8|8671.5|8668.5|0
1704837300000|2024-01-09 21:55:00|8672.6|8669.6|8670.5|8667.5|8672.7|8669.7|8670.4|8667.4|0
1704837600000|2024-01-09 22:00:00|8670.4|8667.4|8671.5|8668.5|8671.9|8668.9|8670.3|8667.3|0
1704837900000|2024-01-09 22:05:00|8671.1|8668.1|8670.8|8667.8|8671.7|8668.7|8669.9|8666.9|0
1704838200000|2024-01-09 22:10:00|8670.7|8667.7|8669.5|8666.5|8670.8|8667.8|8669|8666|0
1704838500000|2024-01-09 22:15:00|8669.6|8666.6|8669.4|8666.4|8670|8667|8668.4|8665.4|0
1704838800000|2024-01-09 22:20:00|8669.5|8666.5|8670.3|8667.3|8670.3|8667.3|8669.4|8666.4|0
1704839100000|2024-01-09 22:25:00|8670.2|8667.2|8670.3|8667.3|8670.3|8667.3|8669.2|8666.2|0
1704839400000|2024-01-09 22:30:00|8670.2|8667.2|8669.9|8666.9|8670.6|8667.6|8669.8|8666.8|0
1704839700000|2024-01-09 22:35:00|8670|8667|8670.2|8667.2|8670.7|8667.7|8669.9|8666.9|0
1704840000000|2024-01-09 22:40:00|8670.3|8667.3|8670.4|8667.4|8670.7|8667.7|8669.9|8666.9|0
1704840300000|2024-01-09 22:45:00|8670.5|8667.5|8670.5|8667.5|8670.9|8667.9|8670.3|8667.3|0
1704840600000|2024-01-09 22:50:00|8670.6|8667.6|8670.2|8667.2|8670.6|8667.6|8670.1|8667.1|0
1704840900000|2024-01-09 22:55:00|8670.1|8667.1|8670|8667|8670.3|8667.3|8669.7|8666.7|0
1704841200000|2024-01-09 23:00:00|8669.9|8666.9|8669.5|8666.5|8670.5|8667.5|8669|8666|0
1704841500000|2024-01-09 23:05:00|8669.4|8666.4|8667.5|8664.5|8669.4|8666.4|8667.3|8664.3|0
1704841800000|2024-01-09 23:10:00|8667.4|8664.4|8668.2|8665.2|8668.2|8665.2|8667.3|8664.3|0
1704842100000|2024-01-09 23:15:00|8668|8665|8667.9|8664.9|8668.3|8665.3|8667.7|8664.7|0
1704842400000|2024-01-09 23:20:00|8668|8665|8668.3|8665.3|8668.4|8665.4|8667.8|8664.8|0
1704842700000|2024-01-09 23:25:00|8668.4|8665.4|8668.2|8665.2|8668.7|8665.7|8668|8665|0
1704843000000|2024-01-09 23:30:00|8668.3|8665.3|8668|8665|8668.4|8665.4|8667.8|8664.8|0
1704843300000|2024-01-09 23:35:00|8668.1|8665.1|8668.6|8665.6|8668.8|8665.8|8667.8|8664.8|0
1704843600000|2024-01-09 23:40:00|8668.7|8665.7|8669.6|8666.6|8669.6|8666.6|8668.6|8665.6|0
1704843900000|2024-01-09 23:45:00|8669.7|8666.7|8670.8|8667.8|8670.9|8667.9|8669.5|8666.5|0
1704844200000|2024-01-09 23:50:00|8670.7|8667.7|8671.8|8668.8|8671.8|8668.8|8670.7|8667.7|0
1704844500000|2024-01-09 23:55:00|8671.7|8668.7|8672.9|8669.9|8672.9|8669.9|8671.7|8668.7|0
1704844800000|2024-01-10 00:00:00|8673|8670|8675|8672|8677.4|8674.4|8672.8|8669.8|0
1704845100000|2024-01-10 00:05:00|8675.1|8672.1|8677.9|8674.9|8678.2|8675.2|8675.1|8672.1|0
1704845400000|2024-01-10 00:10:00|8678|8675|8678.6|8675.6|8679.1|8676.1|8677.8|8674.8|0
1704845700000|2024-01-10 00:15:00|8678.7|8675.7|8679.5|8676.5|8679.5|8676.5|8677.7|8674.7|0
1704846000000|2024-01-10 00:20:00|8679.6|8676.6|8677.7|8674.7|8680.2|8677.2|8677.3|8674.3|0
1704846300000|2024-01-10 00:25:00|8677.9|8674.9|8679|8676|8679.2|8676.2|8677.7|8674.7|0
1704846600000|2024-01-10 00:30:00|8679.1|8676.1|8677.9|8674.9|8679.1|8676.1|8677.4|8674.4|0
1704846900000|2024-01-10 00:35:00|8678.1|8675.1|8678.3|8675.3|8678.4|8675.4|8677.2|8674.2|0
1704847200000|2024-01-10 00:40:00|8678.4|8675.4|8678.6|8675.6|8679.5|8676.5|8678.4|8675.4|0
1704847500000|2024-01-10 00:45:00|8678.5|8675.5|8678.3|8675.3|8678.6|8675.6|8677.8|8674.8|0
1704847800000|2024-01-10 00:50:00|8678|8675|8678.4|8675.4|8679|8676|8678|8675|0
1704848100000|2024-01-10 00:55:00|8678.3|8675.3|8677.5|8672.5|8679|8676|8676.3|8672.4|0
1704848400000|2024-01-10 01:00:00|8677.7|8672.7|8673.3|8668.3|8677.9|8672.9|8673.2|8668.2|0
1704848700000|2024-01-10 01:05:00|8673.4|8668.4|8675.1|8670.1|8675.2|8670.2|8672.8|8667.8|0
1704849000000|2024-01-10 01:10:00|8675.2|8670.2|8673|8668|8676.1|8671.1|8672.9|8667.9|0
1704849300000|2024-01-10 01:15:00|8673.1|8668.1|8675.4|8670.4|8675.7|8670.7|8672.3|8667.3|0
1704849600000|2024-01-10 01:20:00|8675.5|8670.5|8670.7|8665.7|8675.5|8670.5|8670.6|8665.6|0
1704849900000|2024-01-10 01:25:00|8670.8|8665.8|8672.1|8667.1|8672.3|8667.3|8670.3|8665.3|0
1704850200000|2024-01-10 01:30:00|8672.2|8667.2|8672.3|8667.3|8674.3|8669.3|8671.3|8666.3|0
1704850500000|2024-01-10 01:35:00|8672.4|8667.4|8673.5|8668.5|8674.2|8669.2|8671.2|8666.2|0
1704850800000|2024-01-10 01:40:00|8673.2|8668.2|8672.3|8667.3|8673.9|8668.9|8670.5|8665.5|0
1704851100000|2024-01-10 01:45:00|8672.4|8667.4|8672.2|8667.2|8673.4|8668.4|8671.1|8666.1|0
1704851400000|2024-01-10 01:50:00|8672.3|8667.3|8674.8|8669.8|8674.9|8669.9|8670.6|8665.6|0
1704851700000|2024-01-10 01:55:00|8674.9|8669.9|8676|8671|8676.4|8671.4|8674.2|8669.2|0
1704852000000|2024-01-10 02:00:00|8675.9|8670.9|8674.4|8669.4|8678.3|8673.3|8674.4|8669.4|0
1704852300000|2024-01-10 02:05:00|8674.5|8669.5|8676.5|8671.5|8677|8672|8674.2|8669.2|0
1704852600000|2024-01-10 02:10:00|8676.3|8671.3|8676.9|8671.9|8677.2|8672.2|8675.5|8670.5|0
1704852900000|2024-01-10 02:15:00|8677|8672|8678|8673|8678.3|8673.3|8676.7|8671.7|0
1704853200000|2024-01-10 02:20:00|8677.9|8672.9|8675|8670|8678|8673|8675|8670|0
1704853500000|2024-01-10 02:25:00|8675.2|8670.2|8674.2|8669.2|8676.2|8671.2|8674.1|8669.1|0
1704853800000|2024-01-10 02:30:00|8674.4|8669.4|8676.3|8671.3|8676.6|8671.6|8672.8|8667.8|0
1704854100000|2024-01-10 02:35:00|8676.2|8671.2|8676.7|8671.7|8677.5|8672.5|8675.8|8670.8|0
1704854400000|2024-01-10 02:40:00|8676.8|8671.8|8677.9|8672.9|8678|8673|8675.9|8670.9|0
1704854700000|2024-01-10 02:45:00|8678|8673|8678.6|8673.6|8679.3|8674.3|8677.5|8672.5|0
1704855000000|2024-01-10 02:50:00|8678.7|8673.7|8677.4|8672.4|8679.3|8674.3|8676.7|8671.7|0
1704855300000|2024-01-10 02:55:00|8677.3|8672.3|8676.9|8671.9|8678.1|8673.1|8676.6|8671.6|0
1704855600000|2024-01-10 03:00:00|8677|8672|8676.4|8671.4|8677.5|8672.5|8675.8|8670.8|0
1704855900000|2024-01-10 03:05:00|8676.2|8671.2|8675.7|8670.7|8676.4|8671.4|8674.7|8669.7|0
1704856200000|2024-01-10 03:10:00|8675.8|8670.8|8672.7|8667.7|8675.8|8670.8|8672.7|8667.7|0
1704856500000|2024-01-10 03:15:00|8672.8|8667.8|8675.3|8670.3|8675.6|8670.6|8672.5|8667.5|0
1704856800000|2024-01-10 03:20:00|8675.2|8670.2|8673.7|8668.7|8675.5|8670.5|8672.1|8667.1|0
1704857100000|2024-01-10 03:25:00|8673.6|8668.6|8672.7|8667.7|8674.1|8669.1|8672.4|8667.4|0
1704857400000|2024-01-10 03:30:00|8672.5|8667.5|8671.1|8666.1|8673.2|8668.2|8670.7|8665.7|0
1704857700000|2024-01-10 03:35:00|8670.9|8665.9|8671.9|8666.9|8672.2|8667.2|8669.6|8664.6|0
1704858000000|2024-01-10 03:40:00|8672|8667|8671.1|8666.1|8672.2|8667.2|8670.6|8665.6|0
1704858300000|2024-01-10 03:45:00|8671|8666|8670.4|8665.4|8671.9|8666.9|8670.4|8665.4|0
1704858600000|2024-01-10 03:50:00|8670.5|8665.5|8671.1|8666.1|8671.5|8666.5|8669.9|8664.9|0
1704858900000|2024-01-10 03:55:00|8671|8666|8671.4|8666.4|8671.5|8666.5|8670.4|8665.4|0
1704859200000|2024-01-10 04:00:00|8671.3|8666.3|8673.2|8668.2|8673.5|8668.5|8670.9|8665.9|0
1704859500000|2024-01-10 04:05:00|8673.1|8668.1|8674.7|8669.7|8675.4|8670.4|8672.5|8667.5|0
1704859800000|2024-01-10 04:10:00|8674.6|8669.6|8675.9|8670.9|8676.4|8671.4|8674.5|8669.5|0
1704860100000|2024-01-10 04:15:00|8675.8|8670.8|8674.3|8669.3|8676.3|8671.3|8674|8669|0
1704860400000|2024-01-10 04:20:00|8674.4|8669.4|8675|8670|8675.8|8670.8|8674.2|8669.2|0
1704860700000|2024-01-10 04:25:00|8675.1|8670.1|8674.4|8669.4|8675.4|8670.4|8673.2|8668.2|0
1704861000000|2024-01-10 04:30:00|8674.5|8669.5|8672.1|8667.1|8674.6|8669.6|8671.9|8666.9|0
1704861300000|2024-01-10 04:35:00|8672|8667|8673.4|8668.4|8673.5|8668.5|8672|8667|0
1704861600000|2024-01-10 04:40:00|8673.5|8668.5|8673.1|8668.1|8673.6|8668.6|8672.4|8667.4|0
1704861900000|2024-01-10 04:45:00|8673|8668|8673.5|8668.5|8673.7|8668.7|8671.9|8666.9|0
1704862200000|2024-01-10 04:50:00|8673.7|8668.7|8673.9|8668.9|8674.4|8669.4|8673.5|8668.5|0
1704862500000|2024-01-10 04:55:00|8673.7|8668.7|8672.5|8667.5|8673.7|8668.7|8672.4|8667.4|0
1704862800000|2024-01-10 05:00:00|8672.4|8667.4|8671.5|8666.5|8673.3|8668.3|8671|8666|0
1704863100000|2024-01-10 05:05:00|8671.6|8666.6|8671.5|8666.5|8672.7|8667.7|8670.6|8665.6|0
1704863400000|2024-01-10 05:10:00|8671.6|8666.6|8672.7|8667.7|8672.9|8667.9|8670.6|8665.6|0
1704863700000|2024-01-10 05:15:00|8672.9|8667.9|8671.1|8666.1|8674|8669|8671.1|8666.1|0
1704864000000|2024-01-10 05:20:00|8671|8666|8671.3|8666.3|8671.8|8666.8|8670.5|8665.5|0
1704864300000|2024-01-10 05:25:00|8671.2|8666.2|8669.2|8664.2|8671.4|8666.4|8668.9|8663.9|0
1704864600000|2024-01-10 05:30:00|8669.4|8664.4|8669.7|8664.7|8671.5|8666.5|8668.9|8663.9|0
1704864900000|2024-01-10 05:35:00|8669.9|8664.9|8669.4|8664.4|8670|8665|8668.5|8663.5|0
1704865200000|2024-01-10 05:40:00|8669.3|8664.3|8669.9|8664.9|8670.2|8665.2|8668.9|8663.9|0
1704865500000|2024-01-10 05:45:00|8669.8|8664.8|8671.4|8666.4|8671.8|8666.8|8669.2|8664.2|0
1704865800000|2024-01-10 05:50:00|8671.5|8666.5|8672.3|8667.3|8672.8|8667.8|8670.7|8665.7|0
1704866100000|2024-01-10 05:55:00|8672.5|8667.5|8671.5|8666.5|8673|8668|8670.7|8665.7|0
1704866400000|2024-01-10 06:00:00|8671.3|8666.3|8671.7|8666.7|8672.8|8667.8|8670.5|8665.5|0
1704866700000|2024-01-10 06:05:00|8671.6|8666.6|8674.4|8669.4|8674.7|8669.7|8671.6|8666.6|0
1704867000000|2024-01-10 06:10:00|8674.3|8669.3|8671.5|8666.5|8675.2|8670.2|8671.2|8666.2|0
1704867300000|2024-01-10 06:15:00|8671.6|8666.6|8672.2|8667.2|8672.2|8667.2|8671.1|8666.1|0
1704867600000|2024-01-10 06:20:00|8672.1|8667.1|8672.5|8667.5|8673.4|8668.4|8671.3|8666.3|0
1704867900000|2024-01-10 06:25:00|8672.6|8667.6|8670.7|8665.7|8673.1|8668.1|8669|8664|0
1704868200000|2024-01-10 06:30:00|8670.6|8665.6|8669.1|8664.1|8671.2|8666.2|8668.9|8663.9|0
1704868500000|2024-01-10 06:35:00|8669.2|8664.2|8668.9|8663.9|8670.2|8665.2|8668.7|8663.7|0
1704868800000|2024-01-10 06:40:00|8669.1|8664.1|8670.2|8665.2|8670.7|8665.7|8669|8664|0
1704869100000|2024-01-10 06:45:00|8670.4|8665.4|8666.7|8661.7|8670.7|8665.7|8666.6|8661.6|0
1704869400000|2024-01-10 06:50:00|8666.8|8661.8|8663.6|8658.6|8666.9|8661.9|8661.9|8656.9|0
1704869700000|2024-01-10 06:55:00|8663.3|8658.3|8664.7|8659.7|8665.2|8660.2|8662.2|8657.2|0
1704870000000|2024-01-10 07:00:00|8664.9|8659.9|8666.1|8661.1|8668|8663|8663.4|8658.4|0
1704870300000|2024-01-10 07:05:00|8665.9|8660.9|8667.4|8662.4|8669.1|8664.1|8664.7|8659.7|0
1704870600000|2024-01-10 07:10:00|8666.9|8661.9|8668.1|8663.1|8669.2|8664.2|8665.1|8660.1|0
1704870900000|2024-01-10 07:15:00|8668.2|8663.2|8670.5|8665.5|8670.7|8665.7|8667.6|8662.6|0
1704871200000|2024-01-10 07:20:00|8670.4|8665.4|8673|8668|8674.4|8669.4|8670|8665|0
1704871500000|2024-01-10 07:25:00|8672.9|8667.9|8672.9|8667.9|8673.6|8668.6|8671.9|8666.9|0
1704871800000|2024-01-10 07:30:00|8673|8668|8673.9|8668.9|8674.7|8669.7|8671.5|8666.5|0
1704872100000|2024-01-10 07:35:00|8674|8669|8675.8|8670.8|8676.1|8671.1|8673.4|8668.4|0
1704872400000|2024-01-10 07:40:00|8675.7|8670.7|8677.8|8672.8|8678|8673|8675.4|8670.4|0
1704872700000|2024-01-10 07:45:00|8678.3|8673.3|8680.3|8675.3|8680.9|8675.9|8677.2|8672.2|0
1704873000000|2024-01-10 07:50:00|8680.2|8675.2|8681.7|8676.7|8683|8678|8679.9|8674.9|0
1704873300000|2024-01-10 07:55:00|8681.6|8676.6|8681.4|8676.4|8683|8678|8680.7|8675.7|0
1704873600000|2024-01-10 08:00:00|8681.3|8676.3|8687.4|8682.4|8688.4|8683.4|8681.3|8676.3|0
1704873900000|2024-01-10 08:05:00|8687.3|8682.3|8684.9|8679.9|8689.6|8684.6|8684.6|8679.6|0
1704874200000|2024-01-10 08:10:00|8684.7|8679.7|8682.1|8677.1|8685.6|8680.6|8679.4|8674.4|0
1704874500000|2024-01-10 08:15:00|8682.2|8677.2|8685.8|8680.8|8687.2|8682.2|8680.9|8675.9|0
1704874800000|2024-01-10 08:20:00|8686.1|8681.1|8684.4|8679.4|8688|8683|8682.2|8677.2|0
1704875100000|2024-01-10 08:25:00|8684.5|8679.5|8686.9|8681.9|8687.6|8682.6|8682.5|8677.5|0
1704875400000|2024-01-10 08:30:00|8686.8|8681.8|8684.4|8679.4|8689.9|8684.9|8684.3|8679.3|0
1704875700000|2024-01-10 08:35:00|8684.7|8679.7|8686.4|8681.4|8686.9|8681.9|8683.8|8678.8|0
1704876000000|2024-01-10 08:40:00|8686.3|8681.3|8684.1|8679.1|8687|8682|8682.7|8677.7|0
1704876300000|2024-01-10 08:45:00|8684.2|8679.2|8691.2|8686.2|8692|8687|8684.2|8679.2|0
1704876600000|2024-01-10 08:50:00|8691.3|8686.3|8687.7|8682.7|8691.7|8686.7|8687.3|8682.3|0
1704876900000|2024-01-10 08:55:00|8687.8|8682.8|8689.8|8684.8|8690.1|8685.1|8685.5|8680.5|0
1704877200000|2024-01-10 09:00:00|8689.2|8684.2|8693.9|8690.9|8696.4|8693.4|8688|8683.5|0
1704877500000|2024-01-10 09:05:00|8693.8|8690.8|8706.4|8703.4|8707.3|8704.3|8693.8|8690.8|0
1704877800000|2024-01-10 09:10:00|8706.6|8703.6|8709.8|8706.8|8712.5|8709.5|8706.4|8703.4|0
1704878100000|2024-01-10 09:15:00|8709.9|8706.9|8709.4|8706.4|8711.4|8708.4|8709.4|8706.4|0
1704878400000|2024-01-10 09:20:00|8709|8706|8711.6|8708.6|8711.8|8708.8|8709|8706|0
1704878700000|2024-01-10 09:25:00|8711.7|8708.7|8713.9|8710.9|8714.4|8711.4|8711.6|8708.6|0
1704879000000|2024-01-10 09:30:00|8714|8711|8717.5|8714.5|8718.7|8715.7|8714|8711|0
1704879300000|2024-01-10 09:35:00|8717.4|8714.4|8718.7|8715.7|8718.8|8715.8|8715|8712|0
1704879600000|2024-01-10 09:40:00|8717.2|8714.2|8717.8|8714.8|8719.6|8716.6|8715.9|8712.9|0
1704879900000|2024-01-10 09:45:00|8717.7|8714.7|8715.7|8712.7|8720|8717|8715|8712|0
1704880200000|2024-01-10 09:50:00|8715.8|8712.8|8716.6|8713.6|8716.8|8713.8|8715.3|8712.3|0
1704880500000|2024-01-10 09:55:00|8716.7|8713.7|8717.3|8714.3|8718.7|8715.7|8716.3|8713.3|0
1704880800000|2024-01-10 10:00:00|8717.1|8714.1|8717.1|8714.1|8718.5|8715.5|8715.8|8712.8|0
1704881100000|2024-01-10 10:05:00|8717.2|8714.2|8718.4|8715.4|8718.6|8715.6|8716.3|8713.3|0
1704881400000|2024-01-10 10:10:00|8718.8|8715.8|8719.2|8716.2|8719.3|8716.3|8717.3|8714.3|0
1704881700000|2024-01-10 10:15:00|8718.8|8715.8|8713.3|8710.3|8718.9|8715.9|8709.3|8706.3|0
1704882000000|2024-01-10 10:20:00|8712.7|8709.7|8711.5|8708.5|8713|8710|8709.7|8706.7|0
1704882300000|2024-01-10 10:25:00|8711.2|8708.2|8711.3|8708.3|8711.9|8708.9|8709.9|8706.9|0
1704882600000|2024-01-10 10:30:00|8711.1|8708.1|8708.4|8705.4|8711.1|8708.1|8706.2|8703.2|0
1704882900000|2024-01-10 10:35:00|8708.2|8705.2|8710|8707|8710|8707|8707.7|8704.7|0
1704883200000|2024-01-10 10:40:00|8709.9|8706.9|8713.1|8710.1|8715.3|8712.3|8709.1|8706.1|0
1704883500000|2024-01-10 10:45:00|8713|8710|8713.5|8710.5|8716.4|8713.4|8712.5|8709.5|0
1704883800000|2024-01-10 10:50:00|8713.1|8710.1|8713.4|8710.4|8714.1|8711.1|8711.8|8708.8|0
1704884100000|2024-01-10 10:55:00|8713.5|8710.5|8711.8|8708.8|8713.9|8710.9|8711.3|8708.3|0
1704884400000|2024-01-10 11:00:00|8711.7|8708.7|8711|8708|8712.3|8709.3|8709.5|8706.5|0
1704884700000|2024-01-10 11:05:00|8711.1|8708.1|8711.3|8708.3|8712.9|8709.9|8710.9|8707.9|0
1704885000000|2024-01-10 11:10:00|8711.4|8708.4|8712.2|8709.2|8712.4|8709.4|8709.4|8706.4|0
1704885300000|2024-01-10 11:15:00|8712.1|8709.1|8708|8705|8713.3|8710.3|8708|8705|0
1704885600000|2024-01-10 11:20:00|8707.9|8704.9|8707.7|8704.7|8711|8708|8706.7|8703.7|0
1704885900000|2024-01-10 11:25:00|8707.8|8704.8|8703.5|8700.5|8707.8|8704.8|8701.3|8698.3|0
1704886200000|2024-01-10 11:30:00|8703.3|8700.3|8699.6|8696.6|8704.1|8701.1|8697|8694|0
1704886500000|2024-01-10 11:35:00|8699.8|8696.8|8698.1|8695.1|8700.1|8697.1|8697.8|8694.8|0
1704886800000|2024-01-10 11:40:00|8698.8|8695.8|8698.4|8695.4|8699.4|8696.4|8696.8|8693.8|0
1704887100000|2024-01-10 11:45:00|8698.1|8695.1|8691.7|8688.7|8698.7|8695.7|8691.1|8688.1|0
1704887400000|2024-01-10 11:50:00|8691.6|8688.6|8689.3|8686.3|8695.4|8692.4|8687.7|8684.7|0
1704887700000|2024-01-10 11:55:00|8689.4|8686.4|8697|8694|8697|8694|8689.2|8686.2|0
1704888000000|2024-01-10 12:00:00|8697.5|8694.5|8707.9|8704.9|8707.9|8704.9|8696.7|8693.7|0
1704888300000|2024-01-10 12:05:00|8708|8705|8705.8|8702.8|8709.2|8706.2|8704.8|8701.8|0
1704888600000|2024-01-10 12:10:00|8705.9|8702.9|8709.9|8706.9|8710.7|8707.7|8704.7|8701.7|0
1704888900000|2024-01-10 12:15:00|8709.6|8706.6|8706.4|8703.4|8709.7|8706.7|8706.4|8703.4|0
1704889200000|2024-01-10 12:20:00|8706.5|8703.5|8710.7|8707.7|8710.7|8707.7|8705.4|8702.4|0
1704889500000|2024-01-10 12:25:00|8710.6|8707.6|8711.2|8708.2|8711.4|8708.4|8708.1|8705.1|0
1704889800000|2024-01-10 12:30:00|8711.1|8708.1|8708.1|8705.1|8711.7|8708.7|8708|8705|0
1704890100000|2024-01-10 12:35:00|8707.6|8704.6|8706.4|8703.4|8708.4|8705.4|8706.1|8703.1|0
1704890400000|2024-01-10 12:40:00|8706.3|8703.3|8699.2|8696.2|8706.3|8703.3|8698.4|8695.4|0
1704890700000|2024-01-10 12:45:00|8699.1|8696.1|8697.6|8694.6|8699.3|8696.3|8696|8693|0
1704891000000|2024-01-10 12:50:00|8697.7|8694.7|8702.7|8699.7|8702.9|8699.9|8697.3|8694.3|0
1704891300000|2024-01-10 12:55:00|8702.6|8699.6|8698.8|8695.8|8702.6|8699.6|8698.8|8695.8|0
1704891600000|2024-01-10 13:00:00|8698.9|8695.9|8694.8|8691.8|8698.9|8695.9|8691.9|8688.9|0
1704891900000|2024-01-10 13:05:00|8694.9|8691.9|8695.2|8692.2|8696.5|8693.5|8694.3|8691.3|0
1704892200000|2024-01-10 13:10:00|8695.3|8692.3|8697.1|8694.1|8698.3|8695.3|8695|8692|0
1704892500000|2024-01-10 13:15:00|8696.9|8693.9|8695.2|8692.2|8697.2|8694.2|8695|8692|0
1704892800000|2024-01-10 13:20:00|8694.1|8691.1|8695.1|8692.1|8696.1|8693.1|8691.4|8688.4|0
1704893100000|2024-01-10 13:25:00|8695|8692|8695|8692|8698.4|8695.4|8694.2|8691.2|0
1704893400000|2024-01-10 13:30:00|8695.6|8692.6|8686.5|8683.5|8695.6|8692.6|8686.3|8683.3|0
1704893700000|2024-01-10 13:35:00|8686.8|8683.8|8690.5|8687.5|8690.6|8687.6|8685.6|8682.6|0
1704894000000|2024-01-10 13:40:00|8690.6|8687.6|8688.8|8685.8|8690.8|8687.8|8688.7|8685.7|0
1704894300000|2024-01-10 13:45:00|8688.9|8685.9|8683|8680|8689.3|8686.3|8682.9|8679.9|0
1704894600000|2024-01-10 13:50:00|8682.9|8679.9|8683.1|8680.1|8683.1|8680.1|8680|8677|0
1704894900000|2024-01-10 13:55:00|8683.2|8680.2|8680.1|8677.1|8683.7|8680.7|8680|8677|0
1704895200000|2024-01-10 14:00:00|8679.8|8676.8|8679.1|8676.1|8679.8|8676.8|8675.4|8672.4|0
1704895500000|2024-01-10 14:05:00|8679.6|8676.6|8680.7|8677.7|8682.4|8679.4|8679.6|8676.6|0
1704895800000|2024-01-10 14:10:00|8680.8|8677.8|8686.6|8683.6|8686.6|8683.6|8680|8677|0
1704896100000|2024-01-10 14:15:00|8687|8684|8690.6|8687.6|8691|8688|8686.8|8683.8|0
1704896400000|2024-01-10 14:20:00|8690.5|8687.5|8690.3|8687.3|8691|8688|8688.8|8685.8|0
1704896700000|2024-01-10 14:25:00|8687.2|8684.2|8686.6|8683.6|8690.1|8687.1|8683.9|8680.9|0
1704897000000|2024-01-10 14:30:00|8686.2|8683.2|8701.3|8699.5|8710.4|8708.6|8686.2|8683.2|0
1704897300000|2024-01-10 14:35:00|8700.9|8699.1|8712.8|8711|8725.3|8723.5|8699.6|8697.8|0
1704897600000|2024-01-10 14:40:00|8714|8712.2|8703.6|8701.8|8717.5|8715.7|8694.8|8693|0
1704897900000|2024-01-10 14:45:00|8703.7|8701.9|8701.2|8699.4|8711.3|8709.5|8694.9|8693.1|0
1704898200000|2024-01-10 14:50:00|8701.3|8699.5|8684.7|8682.9|8701.4|8699.6|8673.3|8671.5|0
1704898500000|2024-01-10 14:55:00|8684.5|8682.7|8697.4|8695.6|8697.4|8695.6|8674.9|8673.1|0
1704898800000|2024-01-10 15:00:00|8698.6|8696.8|8679.8|8678|8698.9|8697.1|8673.3|8671.5|0
1704899100000|2024-01-10 15:05:00|8680.3|8678.5|8694.3|8692.5|8694.3|8692.5|8672.4|8670.6|0
1704899400000|2024-01-10 15:10:00|8694.2|8692.4|8708.9|8707.1|8715.1|8713.3|8693.6|8691.8|0
1704899700000|2024-01-10 15:15:00|8710.4|8708.6|8706.5|8704.7|8717.6|8715.8|8705|8703.2|0
1704900000000|2024-01-10 15:20:00|8706.2|8704.4|8699.4|8697.6|8708.9|8707.1|8699.2|8697.4|0
1704900300000|2024-01-10 15:25:00|8699|8697.2|8709.7|8707.9|8713.4|8711.6|8696.1|8694.3|0
1704900600000|2024-01-10 15:30:00|8710|8708.2|8712.9|8711.1|8720.6|8718.8|8710|8708.2|0
1704900900000|2024-01-10 15:35:00|8713.3|8711.5|8711.1|8709.3|8719|8717.2|8706.6|8704.8|0
1704901200000|2024-01-10 15:40:00|8711.4|8709.6|8728.8|8727|8730.8|8729|8709.9|8708.1|0
1704901500000|2024-01-10 15:45:00|8729.3|8727.5|8732.1|8730.3|8732.1|8730.3|8722.7|8720.9|0
1704901800000|2024-01-10 15:50:00|8732.2|8730.4|8727.1|8725.3|8734.7|8732.9|8726.8|8725|0
1704902100000|2024-01-10 15:55:00|8727.4|8725.6|8735.9|8734.1|8736.2|8734.4|8726.3|8724.5|0
1704902400000|2024-01-10 16:00:00|8736|8734.2|8739.8|8738|8743.2|8741.4|8736|8734.2|0
1704902700000|2024-01-10 16:05:00|8739.7|8737.9|8734.9|8733.1|8741.2|8739.4|8729.4|8727.6|0
1704903000000|2024-01-10 16:10:00|8735.1|8733.3|8721.9|8720.1|8735.1|8733.3|8714.7|8712.9|0
1704903300000|2024-01-10 16:15:00|8722|8720.2|8722.3|8720.5|8727.4|8725.6|8712.8|8711|0
1704903600000|2024-01-10 16:20:00|8722.7|8720.9|8721.1|8719.3|8727.8|8726|8721|8719.2|0
1704903900000|2024-01-10 16:25:00|8720.9|8719.1|8717.7|8715.9|8726.2|8724.4|8716.1|8714.3|0
1704904200000|2024-01-10 16:30:00|8718|8716.2|8715.5|8713.7|8722.7|8720.9|8712.9|8711.1|0
1704904500000|2024-01-10 16:35:00|8715.9|8714.1|8719.9|8718.1|8721.1|8719.3|8715.5|8713.7|0
1704904800000|2024-01-10 16:40:00|8720|8718.2|8732.5|8730.7|8732.5|8730.7|8719.5|8717.7|0
1704905100000|2024-01-10 16:45:00|8732.4|8730.6|8727.4|8725.6|8734.9|8733.1|8727.1|8725.3|0
1704905400000|2024-01-10 16:50:00|8728|8726.2|8722.2|8720.4|8731|8729.2|8717.3|8715.5|0
1704905700000|2024-01-10 16:55:00|8722|8720.2|8728.5|8726.7|8733.2|8731.4|8720.4|8718.6|0
1704906000000|2024-01-10 17:00:00|8728.1|8726.3|8723.8|8722|8730|8728.2|8720.5|8718.7|0
1704906300000|2024-01-10 17:05:00|8723.6|8721.8|8732.8|8731|8732.9|8731.1|8721.1|8719.3|0
1704906600000|2024-01-10 17:10:00|8733.5|8731.7|8742.4|8740.6|8742.4|8740.6|8731.6|8729.8|0
1704906900000|2024-01-10 17:15:00|8741.2|8739.4|8738.4|8736.6|8741.5|8739.7|8732.9|8731.1|0
1704907200000|2024-01-10 17:20:00|8738.5|8736.7|8733.9|8732.1|8739.5|8737.7|8731.8|8730|0
1704907500000|2024-01-10 17:25:00|8733.8|8732|8734.6|8732.8|8734.9|8733.1|8726.8|8725|0
1704907800000|2024-01-10 17:30:00|8734.8|8733|8737.8|8736|8741.8|8740|8733.8|8732|0
1704908100000|2024-01-10 17:35:00|8737.7|8735.9|8743.7|8741.9|8745.2|8743.4|8737.2|8735.4|0
1704908400000|2024-01-10 17:40:00|8743.4|8741.6|8739.2|8737.4|8746.4|8744.6|8736.6|8734.8|0
1704908700000|2024-01-10 17:45:00|8738.6|8736.8|8743.9|8742.1|8744|8742.2|8736.3|8734.5|0
1704909000000|2024-01-10 17:50:00|8744|8742.2|8743.4|8741.6|8747.2|8745.4|8742.4|8740.6|0
1704909300000|2024-01-10 17:55:00|8743.8|8742|8749.1|8747.3|8751.5|8749.7|8742.7|8740.9|0
1704909600000|2024-01-10 18:00:00|8750|8748.2|8757.5|8755.7|8757.6|8755.8|8737.5|8735.7|0
1704909900000|2024-01-10 18:05:00|8757.2|8755.4|8746|8744.2|8759.2|8757.4|8744.8|8743|0
1704910200000|2024-01-10 18:10:00|8745.4|8743.6|8747.5|8745.7|8750.6|8748.8|8738.8|8737|0
1704910500000|2024-01-10 18:15:00|8747.3|8745.5|8752.5|8750.7|8753.7|8751.9|8743.7|8741.9|0
1704910800000|2024-01-10 18:20:00|8752.4|8750.6|8754.3|8752.5|8754.6|8752.8|8745.1|8743.3|0
1704911100000|2024-01-10 18:25:00|8755.8|8754|8751.5|8749.7|8756.7|8754.9|8750.4|8748.6|0
1704911400000|2024-01-10 18:30:00|8751.7|8749.9|8761.3|8759.5|8761.7|8759.9|8751.1|8749.3|0
1704911700000|2024-01-10 18:35:00|8761.2|8759.4|8760.6|8758.8|8762.3|8760.5|8754.3|8752.5|0
1704912000000|2024-01-10 18:40:00|8760.5|8758.7|8758.8|8757|8764|8762.2|8756.2|8754.4|0
1704912300000|2024-01-10 18:45:00|8759|8757.2|8760.6|8758.8|8762|8760.2|8756.6|8754.8|0
1704912600000|2024-01-10 18:50:00|8760.2|8758.4|8763.6|8761.8|8764|8762.2|8759.9|8758.1|0
1704912900000|2024-01-10 18:55:00|8763.1|8761.3|8763.4|8761.6|8763.9|8762.1|8760.5|8758.7|0
1704913200000|2024-01-10 19:00:00|8763.5|8761.7|8772.3|8770.5|8772.3|8770.5|8762.7|8760.9|0
1704913500000|2024-01-10 19:05:00|8772.4|8770.6|8773.5|8771.7|8775.5|8773.7|8770.2|8768.4|0
1704913800000|2024-01-10 19:10:00|8773.6|8771.8|8783.7|8781.9|8789.4|8787.6|8772.5|8770.7|0
1704914100000|2024-01-10 19:15:00|8784.1|8782.3|8790.1|8788.3|8791|8789.2|8784.1|8782.3|0
1704914400000|2024-01-10 19:20:00|8790.4|8788.6|8787.4|8785.6|8790.4|8788.6|8783.8|8782|0
1704914700000|2024-01-10 19:25:00|8787.6|8785.8|8780.2|8778.4|8791.9|8790.1|8779.9|8778.1|0
1704915000000|2024-01-10 19:30:00|8780.5|8778.7|8780|8778.2|8785.4|8783.6|8779.1|8777.3|0
1704915300000|2024-01-10 19:35:00|8780.5|8778.7|8775.8|8774|8780.5|8778.7|8772.3|8770.5|0
1704915600000|2024-01-10 19:40:00|8776.3|8774.5|8778.5|8776.7|8780.4|8778.6|8776.3|8774.5|0
1704915900000|2024-01-10 19:45:00|8778.6|8776.8|8783.2|8781.4|8784.4|8782.6|8775.2|8773.4|0
1704916200000|2024-01-10 19:50:00|8783.5|8781.7|8789.7|8787.9|8790.8|8789|8783.3|8781.5|0
1704916500000|2024-01-10 19:55:00|8789.6|8787.8|8793.5|8791.7|8794.9|8793.1|8789|8787.2|0
1704916800000|2024-01-10 20:00:00|8794.1|8792.3|8783.6|8781.8|8794.4|8792.6|8781.5|8779.7|0
1704917100000|2024-01-10 20:05:00|8783.7|8781.9|8787.4|8785.6|8787.7|8785.9|8777.9|8776.1|0
1704917400000|2024-01-10 20:10:00|8787.3|8785.5|8775.4|8773.6|8788.3|8786.5|8770.3|8768.5|0
1704917700000|2024-01-10 20:15:00|8774.5|8772.7|8769.7|8767.9|8778.9|8777.1|8768.2|8766.4|0
1704918000000|2024-01-10 20:20:00|8770.7|8768.9|8752.4|8750.6|8773.2|8771.4|8752.2|8750.4|0
1704918300000|2024-01-10 20:25:00|8752.7|8750.9|8756.4|8754.6|8764.6|8762.8|8750.7|8748.9|0
1704918600000|2024-01-10 20:30:00|8756.5|8754.7|8758.2|8756.4|8760.9|8759.1|8753.3|8751.5|0
1704918900000|2024-01-10 20:35:00|8758.6|8756.8|8755.1|8753.3|8759.2|8757.4|8750.9|8749.1|0
1704919200000|2024-01-10 20:40:00|8755.4|8753.6|8741.4|8739.6|8755.7|8753.9|8736.7|8734.9|0
1704919500000|2024-01-10 20:45:00|8741.3|8739.5|8733.8|8732|8748|8746.2|8731.6|8729.8|0
1704919800000|2024-01-10 20:50:00|8729.9|8728.1|8749|8747.2|8749.3|8747.5|8723.8|8722|0
1704920100000|2024-01-10 20:55:00|8754.2|8752.4|8756.7|8754.9|8761.4|8759.6|8748|8746.2|0
1704920400000|2024-01-10 21:00:00|8757.3|8754.3|8764.4|8761.4|8773.5|8770.5|8757.3|8754.3|0
1704920700000|2024-01-10 21:05:00|8764|8761|8762.1|8759.1|8764|8761|8758.6|8755.6|0
1704921000000|2024-01-10 21:10:00|8762.3|8759.3|8758.1|8755.1|8762.4|8759.4|8758.1|8755.1|0
1704921300000|2024-01-10 21:15:00|8758.3|8755.3|8756.4|8753.4|8759.8|8756.8|8754.5|8751.5|0
1704921600000|2024-01-10 21:20:00|8756.5|8753.5|8754.6|8751.6|8758.8|8755.8|8754.5|8751.5|0
1704921900000|2024-01-10 21:25:00|8754.3|8751.3|8756.7|8753.7|8758.2|8755.2|8751.3|8748.3|0
1704922200000|2024-01-10 21:30:00|8756.2|8753.2|8758|8755|8759.7|8756.7|8756.2|8753.2|0
1704922500000|2024-01-10 21:35:00|8758.1|8755.1|8758.2|8755.2|8760.2|8757.2|8758|8755|0
1704922800000|2024-01-10 21:40:00|8758.8|8755.8|8761.5|8758.5|8761.5|8758.5|8758.7|8755.7|0
1704923100000|2024-01-10 21:45:00|8761.6|8758.6|8762.5|8759.5|8762.7|8759.7|8761.2|8758.2|0
1704923400000|2024-01-10 21:50:00|8762.4|8759.4|8763.6|8760.6|8764.8|8761.8|8761.5|8758.5|0
1704923700000|2024-01-10 21:55:00|8763.5|8760.5|8765.3|8762.3|8765.5|8762.5|8763.5|8760.5|0
1704924000000|2024-01-10 22:00:00|8765.2|8762.2|8765.1|8762.1|8766|8763|8764.4|8761.4|0
1704924300000|2024-01-10 22:05:00|8765.2|8762.2|8764.1|8761.1|8765.5|8762.5|8764.1|8761.1|0
1704924600000|2024-01-10 22:10:00|8764.3|8761.3|8765|8762|8765.5|8762.5|8764.3|8761.3|0
1704924900000|2024-01-10 22:15:00|8764.3|8761.3|8765.2|8762.2|8765.4|8762.4|8764.3|8761.3|0
1704925200000|2024-01-10 22:20:00|8765|8762|8767.3|8764.3|8767.5|8764.5|8765|8762|0
1704925500000|2024-01-10 22:25:00|8766.3|8763.3|8767|8764|8767.3|8764.3|8766.3|8763.3|0
1704925800000|2024-01-10 22:30:00|8766.7|8763.7|8767|8764|8767.8|8764.8|8766.6|8763.6|0
1704926100000|2024-01-10 22:35:00|8767.1|8764.1|8766|8763|8768.6|8765.6|8765.9|8762.9|0
1704926400000|2024-01-10 22:40:00|8765.9|8762.9|8767.4|8764.4|8767.9|8764.9|8764.2|8761.2|0
1704926700000|2024-01-10 22:45:00|8767.5|8764.5|8767.4|8764.4|8768.1|8765.1|8767.3|8764.3|0
1704927000000|2024-01-10 22:50:00|8767.3|8764.3|8767.8|8764.8|8767.9|8764.9|8767.3|8764.3|0
1704927300000|2024-01-10 22:55:00|8767.7|8764.7|8767.3|8764.3|8767.9|8764.9|8767.2|8764.2|0
1704927600000|2024-01-10 23:00:00|8767.2|8764.2|8763.9|8760.9|8767.2|8764.2|8763.9|8760.9|0
1704927900000|2024-01-10 23:05:00|8763.8|8760.8|8763.3|8760.3|8764.7|8761.7|8763.2|8760.2|0
1704928200000|2024-01-10 23:10:00|8763|8760|8763.5|8760.5|8764.2|8761.2|8762.9|8759.9|0
1704928500000|2024-01-10 23:15:00|8763.4|8760.4|8762.3|8759.3|8763.4|8760.4|8762.3|8759.3|0
1704928800000|2024-01-10 23:20:00|8762.4|8759.4|8764.1|8761.1|8764.3|8761.3|8762.4|8759.4|0
1704929100000|2024-01-10 23:25:00|8764.2|8761.2|8765.8|8762.8|8766|8763|8764.1|8761.1|0
1704929400000|2024-01-10 23:30:00|8766|8763|8766.3|8763.3|8766.5|8763.5|8765.8|8762.8|0
1704929700000|2024-01-10 23:35:00|8766.2|8763.2|8767.4|8764.4|8768|8765|8766.2|8763.2|0
1704930000000|2024-01-10 23:40:00|8767.2|8764.2|8767.5|8764.5|8767.9|8764.9|8766.9|8763.9|0
1704930300000|2024-01-10 23:45:00|8767.8|8764.8|8767.9|8764.9|8768.1|8765.1|8767.4|8764.4|0
1704930600000|2024-01-10 23:50:00|8767.8|8764.8|8768.4|8765.4|8769.1|8766.1|8767.7|8764.7|0
1704930900000|2024-01-10 23:55:00|8768.3|8765.3|8768|8765|8768.6|8765.6|8767.9|8764.9|0
1704931200000|2024-01-11 00:00:00|8767.9|8764.9|8767.2|8764.2|8769.1|8766.1|8767.2|8764.2|0
1704931500000|2024-01-11 00:05:00|8767.1|8764.1|8766.2|8763.2|8767.7|8764.7|8766.2|8763.2|0
1704931800000|2024-01-11 00:10:00|8766.3|8763.3|8767|8764|8767.2|8764.2|8766.1|8763.1|0
1704932100000|2024-01-11 00:15:00|8767.1|8764.1|8766.9|8763.9|8767.2|8764.2|8766.6|8763.6|0
1704932400000|2024-01-11 00:20:00|8767|8764|8767|8764|8767.1|8764.1|8766.2|8763.2|0
1704932700000|2024-01-11 00:25:00|8766.9|8763.9|8766.7|8763.7|8767.1|8764.1|8766.5|8763.5|0
1704933000000|2024-01-11 00:30:00|8766.8|8763.8|8767.9|8764.9|8768|8765|8766.7|8763.7|0
1704933300000|2024-01-11 00:35:00|8768|8765|8769.7|8766.7|8769.8|8766.8|8768|8765|0
1704933600000|2024-01-11 00:40:00|8769.8|8766.8|8770.8|8767.8|8771.2|8768.2|8769.6|8766.6|0
1704933900000|2024-01-11 00:45:00|8770.7|8767.7|8773.3|8770.3|8773.9|8770.9|8770.7|8767.7|0
1704934200000|2024-01-11 00:50:00|8773.1|8770.1|8774|8771|8774.4|8771.4|8773.1|8770.1|0
1704934500000|2024-01-11 00:55:00|8773.9|8770.9|8772.1|8767.1|8774.5|8771.5|8771.3|8767|0
1704934800000|2024-01-11 01:00:00|8772|8767|8774.6|8769.6|8777.3|8772.3|8772|8767|0
1704935100000|2024-01-11 01:05:00|8774.4|8769.4|8779.4|8774.4|8780.7|8775.7|8774|8769|0
1704935400000|2024-01-11 01:10:00|8779.3|8774.3|8779.7|8774.7|8781.4|8776.4|8779.2|8774.2|0
1704935700000|2024-01-11 01:15:00|8779.8|8774.8|8781.5|8776.5|8781.7|8776.7|8779.7|8774.7|0
1704936000000|2024-01-11 01:20:00|8781.4|8776.4|8778.2|8773.2|8782|8777|8777.1|8772.1|0
1704936300000|2024-01-11 01:25:00|8778.1|8773.1|8777.9|8772.9|8778.8|8773.8|8776.4|8771.4|0
1704936600000|2024-01-11 01:30:00|8778.1|8773.1|8779.2|8774.2|8779.2|8774.2|8776.7|8771.7|0
1704936900000|2024-01-11 01:35:00|8779.1|8774.1|8779.2|8774.2|8781.6|8776.6|8778|8773|0
1704937200000|2024-01-11 01:40:00|8779.3|8774.3|8780.4|8775.4|8780.5|8775.5|8778.2|8773.2|0
1704937500000|2024-01-11 01:45:00|8780.3|8775.3|8779.9|8774.9|8780.5|8775.5|8778.5|8773.5|0
1704937800000|2024-01-11 01:50:00|8779.8|8774.8|8779.8|8774.8|8780.2|8775.2|8778.8|8773.8|0
1704938100000|2024-01-11 01:55:00|8779.7|8774.7|8779.2|8774.2|8779.9|8774.9|8778.9|8773.9|0
1704938400000|2024-01-11 02:00:00|8779.3|8774.3|8780.9|8775.9|8781.3|8776.3|8778.6|8773.6|0
1704938700000|2024-01-11 02:05:00|8781|8776|8780.8|8775.8|8781.6|8776.6|8779.9|8774.9|0
1704939000000|2024-01-11 02:10:00|8780.7|8775.7|8783|8778|8783.5|8778.5|8780.5|8775.5|0
1704939300000|2024-01-11 02:15:00|8783.1|8778.1|8784.2|8779.2|8785.3|8780.3|8782.9|8777.9|0
1704939600000|2024-01-11 02:20:00|8784.3|8779.3|8782.8|8777.8|8785|8780|8782.3|8777.3|0
1704939900000|2024-01-11 02:25:00|8782.6|8777.6|8782.4|8777.4|8783.3|8778.3|8781.8|8776.8|0
1704940200000|2024-01-11 02:30:00|8782.5|8777.5|8782.8|8777.8|8783.8|8778.8|8781.8|8776.8|0
1704940500000|2024-01-11 02:35:00|8782.7|8777.7|8782|8777|8782.8|8777.8|8781.6|8776.6|0
1704940800000|2024-01-11 02:40:00|8781.8|8776.8|8782|8777|8782.1|8777.1|8781.1|8776.1|0
1704941100000|2024-01-11 02:45:00|8781.9|8776.9|8782.3|8777.3|8782.7|8777.7|8780.9|8775.9|0
1704941400000|2024-01-11 02:50:00|8782.4|8777.4|8783.1|8778.1|8783.6|8778.6|8782.3|8777.3|0
1704941700000|2024-01-11 02:55:00|8783.2|8778.2|8783.9|8778.9|8784.3|8779.3|8782.9|8777.9|0
1704942000000|2024-01-11 03:00:00|8784.3|8779.3|8783.8|8778.8|8784.6|8779.6|8783.6|8778.6|0
1704942300000|2024-01-11 03:05:00|8783.7|8778.7|8784|8779|8784.3|8779.3|8783.2|8778.2|0
1704942600000|2024-01-11 03:10:00|8784.1|8779.1|8784.5|8779.5|8785.8|8780.8|8784|8779|0
1704942900000|2024-01-11 03:15:00|8784.6|8779.6|8784.7|8779.7|8785.3|8780.3|8784.3|8779.3|0
1704943200000|2024-01-11 03:20:00|8784.6|8779.6|8784.2|8779.2|8784.7|8779.7|8784.1|8779.1|0
1704943500000|2024-01-11 03:25:00|8784.1|8779.1|8784.9|8779.9|8785.5|8780.5|8783.6|8778.6|0
1704943800000|2024-01-11 03:30:00|8785|8780|8787.7|8782.7|8789.1|8784.1|8784.6|8779.6|0
1704944100000|2024-01-11 03:35:00|8787.8|8782.8|8787|8782|8789|8784|8787|8782|0
1704944400000|2024-01-11 03:40:00|8787.1|8782.1|8785.7|8780.7|8787.3|8782.3|8785.6|8780.6|0
1704944700000|2024-01-11 03:45:00|8785.8|8780.8|8786.4|8781.4|8787.2|8782.2|8785.2|8780.2|0
1704945000000|2024-01-11 03:50:00|8786.5|8781.5|8790.6|8785.6|8790.7|8785.7|8786.4|8781.4|0
1704945300000|2024-01-11 03:55:00|8790.5|8785.5|8790|8785|8790.8|8785.8|8788.3|8783.3|0
1704945600000|2024-01-11 04:00:00|8789.9|8784.9|8789.6|8784.6|8790.4|8785.4|8788.5|8783.5|0
1704945900000|2024-01-11 04:05:00|8789.7|8784.7|8791|8786|8791.6|8786.6|8789.1|8784.1|0
1704946200000|2024-01-11 04:10:00|8790.9|8785.9|8792|8787|8792.6|8787.6|8789.8|8784.8|0
1704946500000|2024-01-11 04:15:00|8792.1|8787.1|8790.1|8785.1|8792.3|8787.3|8789.8|8784.8|0
1704946800000|2024-01-11 04:20:00|8790.3|8785.3|8791.6|8786.6|8791.8|8786.8|8790|8785|0
1704947100000|2024-01-11 04:25:00|8791.5|8786.5|8789.9|8784.9|8791.5|8786.5|8789.6|8784.6|0
1704947400000|2024-01-11 04:30:00|8790|8785|8788.1|8783.1|8790|8785|8787.9|8782.9|0
1704947700000|2024-01-11 04:35:00|8788.2|8783.2|8786.5|8781.5|8788.3|8783.3|8786.2|8781.2|0
1704948000000|2024-01-11 04:40:00|8786.4|8781.4|8788.3|8783.3|8788.5|8783.5|8786|8781|0
1704948300000|2024-01-11 04:45:00|8788.2|8783.2|8785.9|8780.9|8788.3|8783.3|8785.8|8780.8|0
1704948600000|2024-01-11 04:50:00|8785.8|8780.8|8787.6|8782.6|8787.6|8782.6|8785.6|8780.6|0
1704948900000|2024-01-11 04:55:00|8787.5|8782.5|8787.7|8782.7|8788.1|8783.1|8787.1|8782.1|0
1704949200000|2024-01-11 05:00:00|8787.8|8782.8|8789.8|8784.8|8789.8|8784.8|8787.2|8782.2|0
1704949500000|2024-01-11 05:05:00|8789.9|8784.9|8789.4|8784.4|8790.1|8785.1|8788.8|8783.8|0
1704949800000|2024-01-11 05:10:00|8789.5|8784.5|8789.8|8784.8|8790|8785|8788.3|8783.3|0
1704950100000|2024-01-11 05:15:00|8789.7|8784.7|8790.6|8785.6|8791|8786|8789.5|8784.5|0
1704950400000|2024-01-11 05:20:00|8790.5|8785.5|8785.4|8780.4|8791.1|8786.1|8785.4|8780.4|0
1704950700000|2024-01-11 05:25:00|8785.5|8780.5|8787.9|8782.9|8788.9|8783.9|8784.8|8779.8|0
1704951000000|2024-01-11 05:30:00|8787.8|8782.8|8786.8|8781.8|8788.9|8783.9|8786.5|8781.5|0
1704951300000|2024-01-11 05:35:00|8786.9|8781.9|8787.4|8782.4|8787.4|8782.4|8785.9|8780.9|0
1704951600000|2024-01-11 05:40:00|8787.3|8782.3|8789.2|8784.2|8789.6|8784.6|8787.2|8782.2|0
1704951900000|2024-01-11 05:45:00|8789.1|8784.1|8787.7|8782.7|8789.8|8784.8|8787.6|8782.6|0
1704952200000|2024-01-11 05:50:00|8787.6|8782.6|8786.4|8781.4|8788.8|8783.8|8785.9|8780.9|0
1704952500000|2024-01-11 05:55:00|8786.5|8781.5|8788|8783|8788.2|8783.2|8786.4|8781.4|0
1704952800000|2024-01-11 06:00:00|8787.9|8782.9|8787|8782|8789.3|8784.3|8786.7|8781.7|0
1704953100000|2024-01-11 06:05:00|8786.9|8781.9|8787.2|8782.2|8787.6|8782.6|8785.3|8780.3|0
1704953400000|2024-01-11 06:10:00|8787.3|8782.3|8789.1|8784.1|8789.8|8784.8|8786.8|8781.8|0
1704953700000|2024-01-11 06:15:00|8789|8784|8788.4|8783.4|8789.4|8784.4|8788|8783|0
1704954000000|2024-01-11 06:20:00|8788.5|8783.5|8790.2|8785.2|8790.5|8785.5|8788.5|8783.5|0
1704954300000|2024-01-11 06:25:00|8790.4|8785.4|8789.5|8784.5|8792.4|8787.4|8789.4|8784.4|0
1704954600000|2024-01-11 06:30:00|8789.6|8784.6|8792.4|8787.4|8792.4|8787.4|8789.3|8784.3|0
1704954900000|2024-01-11 06:35:00|8792.3|8787.3|8794.4|8789.4|8796.1|8791.1|8791.2|8786.2|0
1704955200000|2024-01-11 06:40:00|8794.3|8789.3|8793.1|8788.1|8795.1|8790.1|8791.9|8786.9|0
1704955500000|2024-01-11 06:45:00|8792.9|8787.9|8792.8|8787.8|8794.2|8789.2|8792.1|8787.1|0
1704955800000|2024-01-11 06:50:00|8792.9|8787.9|8793.3|8788.3|8793.3|8788.3|8792|8787|0
1704956100000|2024-01-11 06:55:00|8793.2|8788.2|8792.8|8787.8|8793.3|8788.3|8791.8|8786.8|0
1704956400000|2024-01-11 07:00:00|8792.6|8787.6|8794.9|8789.9|8795.9|8790.9|8791.9|8786.9|0
1704956700000|2024-01-11 07:05:00|8795|8790|8797|8792|8798.2|8793.2|8794.6|8789.6|0
1704957000000|2024-01-11 07:10:00|8797.1|8792.1|8794.2|8789.2|8798|8793|8794|8789|0
1704957300000|2024-01-11 07:15:00|8794.1|8789.1|8793.7|8788.7|8794.4|8789.4|8792.3|8787.3|0
1704957600000|2024-01-11 07:20:00|8793.8|8788.8|8795.1|8790.1|8796|8791|8793.2|8788.2|0
1704957900000|2024-01-11 07:25:00|8795|8790|8796.3|8791.3|8797.9|8792.9|8794.4|8789.4|0
1704958200000|2024-01-11 07:30:00|8796.2|8791.2|8793.2|8788.2|8796.6|8791.6|8792.7|8787.7|0
1704958500000|2024-01-11 07:35:00|8793.1|8788.1|8794.9|8789.9|8795.3|8790.3|8792.8|8787.8|0
1704958800000|2024-01-11 07:40:00|8794.8|8789.8|8796.5|8791.5|8798|8793|8794.8|8789.8|0
1704959100000|2024-01-11 07:45:00|8796.7|8791.7|8795.3|8790.3|8798.1|8793.1|8795|8790|0
1704959400000|2024-01-11 07:50:00|8795.4|8790.4|8796|8791|8798.1|8793.1|8794.2|8789.2|0
1704959700000|2024-01-11 07:55:00|8795.8|8790.8|8794.1|8789.1|8795.8|8790.8|8793.6|8788.6|0
1704960000000|2024-01-11 08:00:00|8793.8|8788.8|8793.6|8788.6|8796.8|8791.8|8791.8|8786.8|0
1704960300000|2024-01-11 08:05:00|8793.5|8788.5|8797|8792|8797.5|8792.5|8792.3|8787.3|0
1704960600000|2024-01-11 08:10:00|8796.9|8791.9|8800.1|8795.1|8800.6|8795.6|8795.9|8790.9|0
1704960900000|2024-01-11 08:15:00|8800|8795|8804.3|8799.3|8805.5|8800.5|8798.3|8793.3|0
1704961200000|2024-01-11 08:20:00|8804.4|8799.4|8808.2|8803.2|8808.9|8803.9|8803.9|8798.9|0
1704961500000|2024-01-11 08:25:00|8808.3|8803.3|8807.5|8802.5|8812.5|8807.5|8807.5|8802.5|0
1704961800000|2024-01-11 08:30:00|8807.6|8802.6|8807.6|8802.6|8808.6|8803.6|8805.6|8800.6|0
1704962100000|2024-01-11 08:35:00|8807.7|8802.7|8809.2|8804.2|8811.3|8806.3|8806.5|8801.5|0
1704962400000|2024-01-11 08:40:00|8809.1|8804.1|8808.1|8803.1|8811.5|8806.5|8807.3|8802.3|0
1704962700000|2024-01-11 08:45:00|8807.9|8802.9|8810|8805|8810.9|8805.9|8807.8|8802.8|0
1704963000000|2024-01-11 08:50:00|8810.1|8805.1|8810.9|8805.9|8813.7|8808.7|8810|8805|0
1704963300000|2024-01-11 08:55:00|8811|8806|8810.7|8805.7|8811.9|8806.9|8809.1|8804.1|0
1704963600000|2024-01-11 09:00:00|8809.3|8804.3|8814.4|8811.4|8820.8|8817.8|8805.9|8802.9|0
1704963900000|2024-01-11 09:05:00|8814.5|8811.5|8815.2|8812.2|8817.6|8814.6|8812.5|8809.5|0
1704964200000|2024-01-11 09:10:00|8814.9|8811.9|8820.8|8817.8|8821.4|8818.4|8812.5|8809.5|0
1704964500000|2024-01-11 09:15:00|8820.3|8817.3|8816.1|8813.1|8820.3|8817.3|8815.4|8812.4|0
1704964800000|2024-01-11 09:20:00|8815.9|8812.9|8813.1|8810.1|8817.3|8814.3|8812.4|8809.4|0
1704965100000|2024-01-11 09:25:00|8813.3|8810.3|8807|8804|8814.2|8811.2|8806.4|8803.4|0
1704965400000|2024-01-11 09:30:00|8806.6|8803.6|8806.7|8803.7|8807.5|8804.5|8804.3|8801.3|0
1704965700000|2024-01-11 09:35:00|8806.9|8803.9|8806.8|8803.8|8808.4|8805.4|8805.8|8802.8|0
1704966000000|2024-01-11 09:40:00|8806.3|8803.3|8804.9|8801.9|8806.5|8803.5|8803.9|8800.9|0
1704966300000|2024-01-11 09:45:00|8804.7|8801.7|8806.7|8803.7|8807.2|8804.2|8804.7|8801.7|0
1704966600000|2024-01-11 09:50:00|8806.8|8803.8|8809.3|8806.3|8810.7|8807.7|8806.8|8803.8|0
1704966900000|2024-01-11 09:55:00|8809|8806|8808.3|8805.3|8809.3|8806.3|8807.8|8804.8|0
1704967200000|2024-01-11 10:00:00|8808.5|8805.5|8810|8807|8810.1|8807.1|8807|8804|0
1704967500000|2024-01-11 10:05:00|8809.9|8806.9|8807.5|8804.5|8810.3|8807.3|8806|8803|0
1704967800000|2024-01-11 10:10:00|8807.6|8804.6|8807.6|8804.6|8808.4|8805.4|8806.9|8803.9|0
1704968100000|2024-01-11 10:15:00|8807.5|8804.5|8807.3|8804.3|8808.4|8805.4|8806.3|8803.3|0
1704968400000|2024-01-11 10:20:00|8807.2|8804.2|8809|8806|8809.5|8806.5|8806.6|8803.6|0
1704968700000|2024-01-11 10:25:00|8808.9|8805.9|8806.5|8803.5|8810.2|8807.2|8806.4|8803.4|0
1704969000000|2024-01-11 10:30:00|8806.6|8803.6|8808.1|8805.1|8808.2|8805.2|8806.1|8803.1|0
1704969300000|2024-01-11 10:35:00|8808.3|8805.3|8801.1|8798.1|8808.5|8805.5|8801.1|8798.1|0
1704969600000|2024-01-11 10:40:00|8801|8798|8802|8799|8802.3|8799.3|8799.8|8796.8|0
1704969900000|2024-01-11 10:45:00|8801.9|8798.9|8802.1|8799.1|8802.4|8799.4|8801.7|8798.7|0
1704970200000|2024-01-11 10:50:00|8802.2|8799.2|8804.5|8801.5|8804.8|8801.8|8800.5|8797.5|0
1704970500000|2024-01-11 10:55:00|8804.4|8801.4|8806.6|8803.6|8806.7|8803.7|8804.4|8801.4|0
1704970800000|2024-01-11 11:00:00|8806.7|8803.7|8808.5|8805.5|8808.8|8805.8|8806.6|8803.6|0
1704971100000|2024-01-11 11:05:00|8808|8805|8811.3|8808.3|8812.9|8809.9|8808|8805|0
1704971400000|2024-01-11 11:10:00|8811.4|8808.4|8813.8|8810.8|8814.2|8811.2|8811.4|8808.4|0
1704971700000|2024-01-11 11:15:00|8813.7|8810.7|8814.2|8811.2|8814.7|8811.7|8813.6|8810.6|0
1704972000000|2024-01-11 11:20:00|8814.4|8811.4|8814.4|8811.4|8815.2|8812.2|8813.5|8810.5|0
1704972300000|2024-01-11 11:25:00|8814.5|8811.5|8814.1|8811.1|8815|8812|8813.1|8810.1|0
1704972600000|2024-01-11 11:30:00|8814.2|8811.2|8814.3|8811.3|8815.6|8812.6|8814|8811|0
1704972900000|2024-01-11 11:35:00|8814.5|8811.5|8812.6|8809.6|8814.7|8811.7|8812.2|8809.2|0
1704973200000|2024-01-11 11:40:00|8812.7|8809.7|8811.2|8808.2|8813.4|8810.4|8811.2|8808.2|0
1704973500000|2024-01-11 11:45:00|8811.1|8808.1|8810.1|8807.1|8816|8813|8808.4|8805.4|0
1704973800000|2024-01-11 11:50:00|8810.2|8807.2|8815.6|8812.6|8815.7|8812.7|8810.1|8807.1|0
1704974100000|2024-01-11 11:55:00|8815.7|8812.7|8816.9|8813.9|8817.8|8814.8|8815.4|8812.4|0
1704974400000|2024-01-11 12:00:00|8816.8|8813.8|8816.4|8813.4|8820|8817|8813.7|8810.7|0
1704974700000|2024-01-11 12:05:00|8816.6|8813.6|8818.8|8815.8|8818.9|8815.9|8813|8810|0
1704975000000|2024-01-11 12:10:00|8819|8816|8821.7|8818.7|8821.7|8818.7|8816.5|8813.5|0
1704975300000|2024-01-11 12:15:00|8821.6|8818.6|8818|8815|8822|8819|8817|8814|0
1704975600000|2024-01-11 12:20:00|8818.1|8815.1|8819.3|8816.3|8821.8|8818.8|8817.8|8814.8|0
1704975900000|2024-01-11 12:25:00|8819.2|8816.2|8819.8|8816.8|8820.4|8817.4|8818.9|8815.9|0
1704976200000|2024-01-11 12:30:00|8819.9|8816.9|8821.4|8818.4|8821.5|8818.5|8819|8816|0
1704976500000|2024-01-11 12:35:00|8821.3|8818.3|8819.6|8816.6|8821.9|8818.9|8819.6|8816.6|0
1704976800000|2024-01-11 12:40:00|8819.9|8816.9|8817.6|8814.6|8821.8|8818.8|8817.5|8814.5|0
1704977100000|2024-01-11 12:45:00|8817.9|8814.9|8818.6|8815.6|8821.2|8818.2|8817.7|8814.7|0
1704977400000|2024-01-11 12:50:00|8818.7|8815.7|8822.3|8819.3|8822.9|8819.9|8818.6|8815.6|0
1704977700000|2024-01-11 12:55:00|8822.2|8819.2|8818.9|8815.9|8822.5|8819.5|8818.4|8815.4|0
1704978000000|2024-01-11 13:00:00|8819.1|8816.1|8817.4|8814.4|8820.1|8817.1|8817|8814|0
1704978300000|2024-01-11 13:05:00|8817.3|8814.3|8817.1|8814.1|8818.6|8815.6|8815.3|8812.3|0
1704978600000|2024-01-11 13:10:00|8817|8814|8817.9|8814.9|8818|8815|8816.9|8813.9|0
1704978900000|2024-01-11 13:15:00|8817.8|8814.8|8822.3|8819.3|8822.6|8819.6|8817.4|8814.4|0
1704979200000|2024-01-11 13:20:00|8822.2|8819.2|8822.9|8819.9|8822.9|8819.9|8819.9|8816.9|0
1704979500000|2024-01-11 13:25:00|8822.6|8819.6|8818.6|8815.6|8822.6|8819.6|8818.1|8815.1|0
1704979800000|2024-01-11 13:30:00|8823.3|8820.3|8786.7|8783.7|8823.3|8820.3|8765.6|8762.6|0
1704980100000|2024-01-11 13:35:00|8786.8|8783.8|8785.4|8782.4|8801.5|8798.5|8781.6|8778.6|0
1704980400000|2024-01-11 13:40:00|8785.2|8782.2|8792.7|8789.7|8801.3|8798.3|8784.5|8781.5|0
1704980700000|2024-01-11 13:45:00|8792|8789|8790.4|8787.4|8799.6|8796.6|8790.4|8787.4|0
1704981000000|2024-01-11 13:50:00|8790.6|8787.6|8778.4|8775.4|8792.7|8789.7|8778.4|8775.4|0
1704981300000|2024-01-11 13:55:00|8778.3|8775.3|8760|8757|8780.6|8777.6|8759.8|8756.8|0
1704981600000|2024-01-11 14:00:00|8760.1|8757.1|8775.4|8772.4|8775.5|8772.5|8758.7|8755.7|0
1704981900000|2024-01-11 14:05:00|8775.2|8772.2|8786.7|8783.7|8787.5|8784.5|8775.2|8772.2|0
1704982200000|2024-01-11 14:10:00|8786.8|8783.8|8788.3|8785.3|8789.5|8786.5|8784.3|8781.3|0
1704982500000|2024-01-11 14:15:00|8788.5|8785.5|8804.2|8801.2|8804.5|8801.5|8788.5|8785.5|0
1704982800000|2024-01-11 14:20:00|8804.5|8801.5|8807|8804|8808.9|8805.9|8800.9|8797.9|0
1704983100000|2024-01-11 14:25:00|8805.5|8802.5|8819.8|8816.8|8820.1|8817.1|8805.4|8802.4|0
1704983400000|2024-01-11 14:30:00|8820.2|8817.2|8861.8|8860|8862.3|8860.5|8820.2|8817.2|0
1704983700000|2024-01-11 14:35:00|8863|8861.2|8849.2|8847.4|8878.8|8877|8843.1|8841.3|0
1704984000000|2024-01-11 14:40:00|8850.8|8849|8831.9|8830.1|8860.3|8858.5|8831.7|8829.9|0
1704984300000|2024-01-11 14:45:00|8832.6|8830.8|8808.7|8806.9|8833.9|8832.1|8805.8|8804|0
1704984600000|2024-01-11 14:50:00|8808.3|8806.5|8804|8802.2|8811.6|8809.8|8793.4|8791.6|0
1704984900000|2024-01-11 14:55:00|8803.1|8801.3|8816|8814.2|8816|8814.2|8797.4|8795.6|0
1704985200000|2024-01-11 15:00:00|8817.9|8816.1|8761.5|8759.7|8817.9|8816.1|8760.6|8758.8|0
1704985500000|2024-01-11 15:05:00|8762.1|8760.3|8727.3|8725.5|8762.1|8760.3|8727.3|8725.5|0
1704985800000|2024-01-11 15:10:00|8728|8726.2|8735.4|8733.6|8750.2|8748.4|8717.4|8715.6|0
1704986100000|2024-01-11 15:15:00|8735.5|8733.7|8771.1|8769.3|8771.1|8769.3|8731.7|8729.9|0
1704986400000|2024-01-11 15:20:00|8771.4|8769.6|8769.3|8767.5|8776.1|8774.3|8761.6|8759.8|0
1704986700000|2024-01-11 15:25:00|8770.3|8768.5|8774.5|8772.7|8781.2|8779.4|8765.2|8763.4|0
1704987000000|2024-01-11 15:30:00|8774.8|8773|8758.8|8757|8794.2|8792.4|8758|8756.2|0
1704987300000|2024-01-11 15:35:00|8759.3|8757.5|8777.5|8775.7|8784.7|8782.9|8759.3|8757.5|0
1704987600000|2024-01-11 15:40:00|8778.4|8776.6|8771.8|8770|8781.2|8779.4|8762.6|8760.8|0
1704987900000|2024-01-11 15:45:00|8771.9|8770.1|8751.8|8750|8772|8770.2|8745.6|8743.8|0
1704988200000|2024-01-11 15:50:00|8753.9|8752.1|8737.7|8735.9|8756.8|8755|8737.1|8735.3|0
1704988500000|2024-01-11 15:55:00|8738.1|8736.3|8744.9|8743.1|8754.5|8752.7|8736.4|8734.6|0
1704988800000|2024-01-11 16:00:00|8745|8743.2|8741.4|8739.6|8751.1|8749.3|8735.8|8734|0
1704989100000|2024-01-11 16:05:00|8741.3|8739.5|8732.2|8730.4|8745.8|8744|8731.7|8729.9|0
1704989400000|2024-01-11 16:10:00|8731.6|8729.8|8703.3|8701.5|8736.7|8734.9|8702.8|8701|0
1704989700000|2024-01-11 16:15:00|8701.8|8700|8707|8705.2|8708.1|8706.3|8690.9|8689.1|0
1704990000000|2024-01-11 16:20:00|8706.6|8704.8|8711.9|8710.1|8715.2|8713.4|8700.8|8699|0
1704990300000|2024-01-11 16:25:00|8711.1|8709.3|8699.3|8697.5|8713.1|8711.3|8698.5|8696.7|0
1704990600000|2024-01-11 16:30:00|8698.8|8697|8700.7|8698.9|8704.6|8702.8|8691.3|8689.5|0
1704990900000|2024-01-11 16:35:00|8700.8|8699|8692.9|8691.1|8710.4|8708.6|8692.1|8690.3|0
1704991200000|2024-01-11 16:40:00|8692.8|8691|8688.7|8686.9|8700.3|8698.5|8687.7|8685.9|0
1704991500000|2024-01-11 16:45:00|8688.5|8686.7|8709.4|8707.6|8709.4|8707.6|8677.6|8675.8|0
1704991800000|2024-01-11 16:50:00|8709.5|8707.7|8688.5|8686.7|8712.3|8710.5|8685.3|8683.5|0
1704992100000|2024-01-11 16:55:00|8688.9|8687.1|8687.6|8685.8|8696.3|8694.5|8684.2|8682.4|0
1704992400000|2024-01-11 17:00:00|8687.7|8685.9|8703.9|8702.1|8705.6|8703.8|8684.5|8682.7|0
1704992700000|2024-01-11 17:05:00|8703.8|8702|8712.3|8710.5|8713.2|8711.4|8698.4|8696.6|0
1704993000000|2024-01-11 17:10:00|8713|8711.2|8716.6|8714.8|8720.8|8719|8707.9|8706.1|0
1704993300000|2024-01-11 17:15:00|8716.7|8714.9|8703.6|8701.8|8719|8717.2|8696.5|8694.7|0
1704993600000|2024-01-11 17:20:00|8703.1|8701.3|8708|8706.2|8710.1|8708.3|8696.7|8694.9|0
1704993900000|2024-01-11 17:25:00|8707.7|8705.9|8698.8|8697|8712.3|8710.5|8698.3|8696.5|0
1704994200000|2024-01-11 17:30:00|8700.1|8698.3|8704.5|8702.7|8707.2|8705.4|8699.9|8698.1|0
1704994500000|2024-01-11 17:35:00|8703.9|8702.1|8710.1|8708.3|8711.4|8709.6|8700.9|8699.1|0
1704994800000|2024-01-11 17:40:00|8709.9|8708.1|8729.5|8727.7|8732.1|8730.3|8709.7|8707.9|0
1704995100000|2024-01-11 17:45:00|8729.2|8727.4|8733.9|8732.1|8735.4|8733.6|8728.9|8727.1|0
1704995400000|2024-01-11 17:50:00|8734.1|8732.3|8739.4|8737.6|8745.3|8743.5|8733.7|8731.9|0
1704995700000|2024-01-11 17:55:00|8739.9|8738.1|8731.2|8729.4|8744.7|8742.9|8728.9|8727.1|0
1704996000000|2024-01-11 18:00:00|8729.8|8728|8748|8746.2|8748.8|8747|8727.4|8725.6|0
1704996300000|2024-01-11 18:05:00|8747.4|8745.6|8740.3|8738.5|8752.3|8750.5|8738.1|8736.3|0
1704996600000|2024-01-11 18:10:00|8741.5|8739.7|8749.3|8747.5|8750.3|8748.5|8740.8|8739|0
1704996900000|2024-01-11 18:15:00|8750.4|8748.6|8755.9|8754.1|8762.7|8760.9|8749.9|8748.1|0
1704997200000|2024-01-11 18:20:00|8756|8754.2|8765.3|8763.5|8765.6|8763.8|8753.6|8751.8|0
1704997500000|2024-01-11 18:25:00|8765.7|8763.9|8759.2|8757.4|8768.8|8767|8757.2|8755.4|0
1704997800000|2024-01-11 18:30:00|8759.4|8757.6|8761.1|8759.3|8767|8765.2|8757.7|8755.9|0
1704998100000|2024-01-11 18:35:00|8761.5|8759.7|8771.2|8769.4|8772.2|8770.4|8761.5|8759.7|0
1704998400000|2024-01-11 18:40:00|8771.4|8769.6|8767.7|8765.9|8771.5|8769.7|8766.1|8764.3|0
1704998700000|2024-01-11 18:45:00|8768.2|8766.4|8765.6|8763.8|8771.8|8770|8763.4|8761.6|0
1704999000000|2024-01-11 18:50:00|8765.9|8764.1|8772.5|8770.7|8777.1|8775.3|8759.3|8757.5|0
1704999300000|2024-01-11 18:55:00|8770.8|8769|8784.7|8782.9|8786.9|8785.1|8770.8|8769|0
1704999600000|2024-01-11 19:00:00|8786.5|8784.7|8780|8778.2|8793|8791.2|8779.1|8777.3|0
1704999900000|2024-01-11 19:05:00|8780.4|8778.6|8771.1|8769.3|8783.7|8781.9|8770.3|8768.5|0
1705000200000|2024-01-11 19:10:00|8772|8770.2|8787.7|8785.9|8788.5|8786.7|8771.7|8769.9|0
1705000500000|2024-01-11 19:15:00|8787.2|8785.4|8777.3|8775.5|8788.3|8786.5|8777.3|8775.5|0
1705000800000|2024-01-11 19:20:00|8777.4|8775.6|8770.1|8768.3|8782.6|8780.8|8767|8765.2|0
1705001100000|2024-01-11 19:25:00|8770|8768.2|8783.5|8781.7|8784.7|8782.9|8769.3|8767.5|0
1705001400000|2024-01-11 19:30:00|8783.7|8781.9|8782.7|8780.9|8790|8788.2|8778.7|8776.9|0
1705001700000|2024-01-11 19:35:00|8782.9|8781.1|8785.8|8784|8786.8|8785|8778.8|8777|0
1705002000000|2024-01-11 19:40:00|8785.9|8784.1|8784.9|8783.1|8794.6|8792.8|8784.8|8783|0
1705002300000|2024-01-11 19:45:00|8785.5|8783.7|8793.3|8791.5|8794|8792.2|8783.9|8782.1|0
1705002600000|2024-01-11 19:50:00|8793.8|8792|8799.4|8797.6|8800.6|8798.8|8793.8|8792|0
1705002900000|2024-01-11 19:55:00|8798.7|8796.9|8803|8801.2|8809.6|8807.8|8797.9|8796.1|0
1705003200000|2024-01-11 20:00:00|8803.9|8802.1|8791.7|8789.9|8804.5|8802.7|8788.4|8786.6|0
1705003500000|2024-01-11 20:05:00|8791.9|8790.1|8786.3|8784.5|8792.6|8790.8|8783|8781.2|0
1705003800000|2024-01-11 20:10:00|8786.5|8784.7|8792.5|8790.7|8793.7|8791.9|8773.5|8771.7|0
1705004100000|2024-01-11 20:15:00|8791.1|8789.3|8780.7|8778.9|8791.2|8789.4|8773|8771.2|0
1705004400000|2024-01-11 20:20:00|8780.9|8779.1|8788.9|8787.1|8792.2|8790.4|8779.3|8777.5|0
1705004700000|2024-01-11 20:25:00|8788.3|8786.5|8785.4|8783.6|8796.9|8795.1|8784.4|8782.6|0
1705005000000|2024-01-11 20:30:00|8786|8784.2|8789.7|8787.9|8791|8789.2|8785.8|8784|0
1705005300000|2024-01-11 20:35:00|8789.6|8787.8|8777.6|8775.8|8789.6|8787.8|8774|8772.2|0
1705005600000|2024-01-11 20:40:00|8777.3|8775.5|8776.3|8774.5|8781.9|8780.1|8774.3|8772.5|0
1705005900000|2024-01-11 20:45:00|8775.9|8774.1|8780.7|8778.9|8786.1|8784.3|8772.9|8771.1|0
1705006200000|2024-01-11 20:50:00|8780.8|8779|8777.1|8775.3|8781.3|8779.5|8763.7|8761.9|0
1705006500000|2024-01-11 20:55:00|8775.8|8774|8781.7|8779.9|8787.3|8785.5|8774.2|8772.4|0
1705006800000|2024-01-11 21:00:00|8782.3|8779.3|8787.9|8784.9|8791.4|8788.4|8781.9|8778.9|0
1705007100000|2024-01-11 21:05:00|8788.3|8785.3|8784.8|8781.8|8788.5|8785.5|8784.5|8781.5|0
1705007400000|2024-01-11 21:10:00|8784.9|8781.9|8787.8|8784.8|8789.6|8786.6|8784.8|8781.8|0
1705007700000|2024-01-11 21:15:00|8787.6|8784.6|8787.8|8784.8|8788.4|8785.4|8786.1|8783.1|0
1705008000000|2024-01-11 21:20:00|8787.7|8784.7|8788.6|8785.6|8789.6|8786.6|8787.4|8784.4|0
1705008300000|2024-01-11 21:25:00|8788.5|8785.5|8787|8784|8788.8|8785.8|8786.2|8783.2|0
1705008600000|2024-01-11 21:30:00|8786.9|8783.9|8786.2|8783.2|8787.7|8784.7|8785.7|8782.7|0
1705008900000|2024-01-11 21:35:00|8786.3|8783.3|8785.7|8782.7|8787.4|8784.4|8785.1|8782.1|0
1705009200000|2024-01-11 21:40:00|8785.6|8782.6|8784.9|8781.9|8786.7|8783.7|8784|8781|0
1705009500000|2024-01-11 21:45:00|8785|8782|8784.6|8781.6|8785.8|8782.8|8783.7|8780.7|0
1705009800000|2024-01-11 21:50:00|8784.3|8781.3|8783.2|8780.2|8785.1|8782.1|8782.2|8779.2|0
1705010100000|2024-01-11 21:55:00|8783.1|8780.1|8783.4|8780.4|8783.9|8780.9|8782.2|8779.2|0
1705010400000|2024-01-11 22:00:00|8784.1|8781.1|8782.4|8779.4|8784.1|8781.1|8781.9|8778.9|0
1705010700000|2024-01-11 22:05:00|8782.7|8779.7|8783.1|8780.1|8783.8|8780.8|8781.3|8778.3|0
1705011000000|2024-01-11 22:10:00|8782.5|8779.5|8780|8777|8783.8|8780.8|8780|8777|0
1705011300000|2024-01-11 22:15:00|8779.9|8776.9|8779.1|8776.1|8780.9|8777.9|8778.7|8775.7|0
1705011600000|2024-01-11 22:20:00|8779.4|8776.4|8776|8773|8779.4|8776.4|8775.4|8772.4|0
1705011900000|2024-01-11 22:25:00|8775.9|8772.9|8773.2|8770.2|8776.6|8773.6|8773.2|8770.2|0
1705012200000|2024-01-11 22:30:00|8773.3|8770.3|8772.1|8769.1|8774|8771|8771.7|8768.7|0
1705012500000|2024-01-11 22:35:00|8772.2|8769.2|8771.5|8768.5|8773.2|8770.2|8771.3|8768.3|0
1705012800000|2024-01-11 22:40:00|8771.4|8768.4|8771.1|8768.1|8772.5|8769.5|8771|8768|0
1705013100000|2024-01-11 22:45:00|8771|8768|8771.7|8768.7|8772.2|8769.2|8770.5|8767.5|0
1705013400000|2024-01-11 22:50:00|8771.6|8768.6|8771.9|8768.9|8771.9|8768.9|8771.2|8768.2|0
1705013700000|2024-01-11 22:55:00|8771.8|8768.8|8771.3|8768.3|8771.9|8768.9|8771|8768|0
1705014000000|2024-01-11 23:00:00|8771.7|8768.7|8770.3|8767.3|8771.8|8768.8|8770.1|8767.1|0
1705014300000|2024-01-11 23:05:00|8770.5|8767.5|8771.3|8768.3|8771.5|8768.5|8770.2|8767.2|0
1705014600000|2024-01-11 23:10:00|8771.4|8768.4|8771.5|8768.5|8772.5|8769.5|8771.1|8768.1|0
1705014900000|2024-01-11 23:15:00|8771.2|8768.2|8770.6|8767.6|8771.2|8768.2|8770.2|8767.2|0
1705015200000|2024-01-11 23:20:00|8770.7|8767.7|8772.2|8769.2|8772.9|8769.9|8770.7|8767.7|0
1705015500000|2024-01-11 23:25:00|8772.4|8769.4|8774.7|8771.7|8775.2|8772.2|8772.4|8769.4|0
1705015800000|2024-01-11 23:30:00|8775|8772|8773.8|8770.8|8776.1|8773.1|8773.7|8770.7|0
1705016100000|2024-01-11 23:35:00|8773.9|8770.9|8769.1|8766.1|8773.9|8770.9|8768.1|8765.1|0
1705016400000|2024-01-11 23:40:00|8769|8766|8765.7|8762.7|8769.3|8766.3|8763.6|8760.6|0
1705016700000|2024-01-11 23:45:00|8765.8|8762.8|8764.3|8761.3|8765.9|8762.9|8764.1|8761.1|0
1705017000000|2024-01-11 23:50:00|8764.2|8761.2|8765.7|8762.7|8766|8763|8763.6|8760.6|0
1705017300000|2024-01-11 23:55:00|8765.6|8762.6|8766.5|8763.5|8766.8|8763.8|8764.2|8761.2|0
1705017600000|2024-01-12 00:00:00|8766.6|8763.6|8769.5|8766.5|8770|8767|8765.1|8762.1|0
1705017900000|2024-01-12 00:05:00|8769.4|8766.4|8767|8764|8770.3|8767.3|8766.1|8763.1|0
1705018200000|2024-01-12 00:10:00|8766.9|8763.9|8767.5|8764.5|8768.6|8765.6|8766.3|8763.3|0
1705018500000|2024-01-12 00:15:00|8767.4|8764.4|8766.9|8763.9|8767.8|8764.8|8766.7|8763.7|0
1705018800000|2024-01-12 00:20:00|8766.6|8763.6|8768.8|8765.8|8768.9|8765.9|8766.2|8763.2|0
1705019100000|2024-01-12 00:25:00|8768.9|8765.9|8765.9|8762.9|8768.9|8765.9|8764.7|8761.7|0
1705019400000|2024-01-12 00:30:00|8766|8763|8764.1|8761.1|8766.4|8763.4|8764.1|8761.1|0
1705019700000|2024-01-12 00:35:00|8763.9|8760.9|8763.8|8760.8|8764.3|8761.3|8763.1|8760.1|0
1705020000000|2024-01-12 00:40:00|8763.9|8760.9|8761.1|8758.1|8763.9|8760.9|8761|8758|0
1705020300000|2024-01-12 00:45:00|8760.8|8757.8|8758.2|8755.2|8761.1|8758.1|8757.2|8754.2|0
1705020600000|2024-01-12 00:50:00|8758.1|8755.1|8751.1|8748.1|8758.1|8755.1|8750.6|8747.6|0
1705020900000|2024-01-12 00:55:00|8751.8|8748.8|8749.2|8744.2|8752.8|8749.8|8747.4|8744.1|0
1705021200000|2024-01-12 01:00:00|8749.4|8744.4|8745.2|8740.2|8749.5|8744.5|8744.3|8739.3|0
1705021500000|2024-01-12 01:05:00|8745.1|8740.1|8746.7|8741.7|8748.3|8743.3|8743.2|8738.2|0
1705021800000|2024-01-12 01:10:00|8746.8|8741.8|8744.6|8739.6|8747.3|8742.3|8744.5|8739.5|0
1705022100000|2024-01-12 01:15:00|8744.7|8739.7|8746.5|8741.5|8746.7|8741.7|8744|8739|0
1705022400000|2024-01-12 01:20:00|8746.7|8741.7|8744.9|8739.9|8746.8|8741.8|8744.3|8739.3|0
1705022700000|2024-01-12 01:25:00|8745|8740|8746.6|8741.6|8747|8742|8744.8|8739.8|0
1705023000000|2024-01-12 01:30:00|8746.5|8741.5|8744.4|8739.4|8746.8|8741.8|8743.2|8738.2|0
1705023300000|2024-01-12 01:35:00|8744.5|8739.5|8748.5|8743.5|8750|8745|8744.3|8739.3|0
1705023600000|2024-01-12 01:40:00|8748.6|8743.6|8752.2|8747.2|8752.9|8747.9|8748.1|8743.1|0
1705023900000|2024-01-12 01:45:00|8752.1|8747.1|8754|8749|8754.5|8749.5|8750.6|8745.6|0
1705024200000|2024-01-12 01:50:00|8753.9|8748.9|8753.7|8748.7|8755.4|8750.4|8752.7|8747.7|0
1705024500000|2024-01-12 01:55:00|8753.8|8748.8|8753.8|8748.8|8754.4|8749.4|8752.6|8747.6|0
1705024800000|2024-01-12 02:00:00|8753.9|8748.9|8755.8|8750.8|8757.2|8752.2|8753.9|8748.9|0
1705025100000|2024-01-12 02:05:00|8755.9|8750.9|8755.2|8750.2|8756.1|8751.1|8754.5|8749.5|0
1705025400000|2024-01-12 02:10:00|8755.1|8750.1|8758.8|8753.8|8758.8|8753.8|8753.5|8748.5|0
1705025700000|2024-01-12 02:15:00|8758.7|8753.7|8756.3|8751.3|8759.5|8754.5|8754.1|8749.1|0
1705026000000|2024-01-12 02:20:00|8756.2|8751.2|8758.7|8753.7|8759|8754|8755.7|8750.7|0
1705026300000|2024-01-12 02:25:00|8758.6|8753.6|8758.8|8753.8|8759.6|8754.6|8757.2|8752.2|0
1705026600000|2024-01-12 02:30:00|8758.9|8753.9|8758.7|8753.7|8760.7|8755.7|8758.5|8753.5|0
1705026900000|2024-01-12 02:35:00|8758.8|8753.8|8758.7|8753.7|8759.2|8754.2|8758|8753|0
1705027200000|2024-01-12 02:40:00|8758.6|8753.6|8761.5|8756.5|8761.5|8756.5|8758.5|8753.5|0
1705027500000|2024-01-12 02:45:00|8761.4|8756.4|8763.6|8758.6|8764.8|8759.8|8761.4|8756.4|0
1705027800000|2024-01-12 02:50:00|8763.5|8758.5|8763.3|8758.3|8764.5|8759.5|8762.6|8757.6|0
1705028100000|2024-01-12 02:55:00|8763.2|8758.2|8762.2|8757.2|8763.3|8758.3|8761.2|8756.2|0
1705028400000|2024-01-12 03:00:00|8762.1|8757.1|8759.7|8754.7|8762.2|8757.2|8759.4|8754.4|0
1705028700000|2024-01-12 03:05:00|8760|8755|8760.1|8755.1|8760.6|8755.6|8759.1|8754.1|0
1705029000000|2024-01-12 03:10:00|8760|8755|8760.2|8755.2|8760.6|8755.6|8759|8754|0
1705029300000|2024-01-12 03:15:00|8760.1|8755.1|8761.5|8756.5|8761.8|8756.8|8759.5|8754.5|0
1705029600000|2024-01-12 03:20:00|8761.6|8756.6|8762.1|8757.1|8762.5|8757.5|8760.9|8755.9|0
1705029900000|2024-01-12 03:25:00|8762.2|8757.2|8762|8757|8763.4|8758.4|8761.9|8756.9|0
1705030200000|2024-01-12 03:30:00|8761.9|8756.9|8763|8758|8763.1|8758.1|8761.5|8756.5|0
1705030500000|2024-01-12 03:35:00|8762.9|8757.9|8761.4|8756.4|8763.1|8758.1|8761.4|8756.4|0
1705030800000|2024-01-12 03:40:00|8761.5|8756.5|8761.2|8756.2|8761.8|8756.8|8760.5|8755.5|0
1705031100000|2024-01-12 03:45:00|8761.1|8756.1|8761.4|8756.4|8762.3|8757.3|8760.2|8755.2|0
1705031400000|2024-01-12 03:50:00|8761.5|8756.5|8761.4|8756.4|8762.3|8757.3|8761|8756|0
1705031700000|2024-01-12 03:55:00|8761.3|8756.3|8761.4|8756.4|8762|8757|8761|8756|0
1705032000000|2024-01-12 04:00:00|8761.5|8756.5|8758.3|8753.3|8761.9|8756.9|8757.7|8752.7|0
1705032300000|2024-01-12 04:05:00|8758.2|8753.2|8757.6|8752.6|8759.1|8754.1|8757.5|8752.5|0
1705032600000|2024-01-12 04:10:00|8757.5|8752.5|8758.9|8753.9|8759.5|8754.5|8757|8752|0
1705032900000|2024-01-12 04:15:00|8759|8754|8755.5|8750.5|8759.1|8754.1|8755.4|8750.4|0
1705033200000|2024-01-12 04:20:00|8755.6|8750.6|8755|8750|8756.5|8751.5|8754.3|8749.3|0
1705033500000|2024-01-12 04:25:00|8754.9|8749.9|8752.4|8747.4|8755|8750|8751.3|8746.3|0
1705033800000|2024-01-12 04:30:00|8752.5|8747.5|8752.1|8747.1|8752.7|8747.7|8751.5|8746.5|0
1705034100000|2024-01-12 04:35:00|8752|8747|8755|8750|8755|8750|8751.9|8746.9|0
1705034400000|2024-01-12 04:40:00|8755.1|8750.1|8754.5|8749.5|8756|8751|8753.8|8748.8|0
1705034700000|2024-01-12 04:45:00|8754.4|8749.4|8754.7|8749.7|8755.4|8750.4|8753.6|8748.6|0
1705035000000|2024-01-12 04:50:00|8754.6|8749.6|8754.4|8749.4|8755.1|8750.1|8753.8|8748.8|0
1705035300000|2024-01-12 04:55:00|8754.3|8749.3|8755.9|8750.9|8756.6|8751.6|8754|8749|0
1705035600000|2024-01-12 05:00:00|8756.1|8751.1|8756.1|8751.1|8758|8753|8755.7|8750.7|0
1705035900000|2024-01-12 05:05:00|8756.2|8751.2|8758.8|8753.8|8759.2|8754.2|8756|8751|0
1705036200000|2024-01-12 05:10:00|8758.7|8753.7|8756.4|8751.4|8761|8756|8756.2|8751.2|0
1705036500000|2024-01-12 05:15:00|8756.5|8751.5|8757.8|8752.8|8759.6|8754.6|8756.2|8751.2|0
1705036800000|2024-01-12 05:20:00|8757.7|8752.7|8757.8|8752.8|8758.6|8753.6|8756.1|8751.1|0
1705037100000|2024-01-12 05:25:00|8757.7|8752.7|8759.3|8754.3|8759.4|8754.4|8757.6|8752.6|0
1705037400000|2024-01-12 05:30:00|8759.2|8754.2|8759.1|8754.1|8760.2|8755.2|8758.5|8753.5|0
1705037700000|2024-01-12 05:35:00|8759|8754|8758.8|8753.8|8760.3|8755.3|8758.7|8753.7|0
1705038000000|2024-01-12 05:40:00|8758.7|8753.7|8755.3|8750.3|8758.9|8753.9|8755.1|8750.1|0
1705038300000|2024-01-12 05:45:00|8755.4|8750.4|8756.9|8751.9|8757.4|8752.4|8754.7|8749.7|0
1705038600000|2024-01-12 05:50:00|8756.8|8751.8|8757|8752|8757.6|8752.6|8755.9|8750.9|0
1705038900000|2024-01-12 05:55:00|8756.9|8751.9|8754.8|8749.8|8757.4|8752.4|8754.2|8749.2|0
1705039200000|2024-01-12 06:00:00|8754.7|8749.7|8755.5|8750.5|8756.4|8751.4|8753.3|8748.3|0
1705039500000|2024-01-12 06:05:00|8755.4|8750.4|8755.6|8750.6|8757.3|8752.3|8754.2|8749.2|0
1705039800000|2024-01-12 06:10:00|8755.5|8750.5|8756.7|8751.7|8757|8752|8754.4|8749.4|0
1705040100000|2024-01-12 06:15:00|8756.8|8751.8|8757.1|8752.1|8757.4|8752.4|8756.4|8751.4|0
1705040400000|2024-01-12 06:20:00|8757|8752|8758.7|8753.7|8759|8754|8756.9|8751.9|0
1705040700000|2024-01-12 06:25:00|8758.8|8753.8|8758.2|8753.2|8758.9|8753.9|8757.1|8752.1|0
1705041000000|2024-01-12 06:30:00|8758.1|8753.1|8758.7|8753.7|8759.6|8754.6|8758|8753|0
1705041300000|2024-01-12 06:35:00|8758.8|8753.8|8755.9|8750.9|8758.8|8753.8|8755.5|8750.5|0
1705041600000|2024-01-12 06:40:00|8756|8751|8758.5|8753.5|8759.3|8754.3|8754.9|8749.9|0
1705041900000|2024-01-12 06:45:00|8758.6|8753.6|8758.2|8753.2|8758.8|8753.8|8756.2|8751.2|0
1705042200000|2024-01-12 06:50:00|8758|8753|8759.9|8754.9|8760.7|8755.7|8757.9|8752.9|0
1705042500000|2024-01-12 06:55:00|8760|8755|8762.2|8757.2|8762.7|8757.7|8759.4|8754.4|0
1705042800000|2024-01-12 07:00:00|8762.3|8757.3|8753.9|8748.9|8763.6|8758.6|8753.7|8748.7|0
1705043100000|2024-01-12 07:05:00|8753.8|8748.8|8751.7|8746.7|8757.2|8752.2|8750.8|8745.8|0
1705043400000|2024-01-12 07:10:00|8751.8|8746.8|8752.2|8747.2|8754.2|8749.2|8750.8|8745.8|0
1705043700000|2024-01-12 07:15:00|8752.3|8747.3|8756.8|8751.8|8757.7|8752.7|8751.7|8746.7|0
1705044000000|2024-01-12 07:20:00|8756.9|8751.9|8753.4|8748.4|8758.3|8753.3|8752|8747|0
1705044300000|2024-01-12 07:25:00|8753.3|8748.3|8750.2|8745.2|8754.1|8749.1|8749.7|8744.7|0
1705044600000|2024-01-12 07:30:00|8750.4|8745.4|8748.2|8743.2|8752.2|8747.2|8748|8743|0
1705044900000|2024-01-12 07:35:00|8748.3|8743.3|8744.9|8739.9|8748.8|8743.8|8744.6|8739.6|0
1705045200000|2024-01-12 07:40:00|8745|8740|8742.7|8737.7|8745.9|8740.9|8742.5|8737.5|0
1705045500000|2024-01-12 07:45:00|8743.1|8738.1|8739.3|8734.3|8743.9|8738.9|8739.2|8734.2|0
1705045800000|2024-01-12 07:50:00|8739.4|8734.4|8741.5|8736.5|8742.1|8737.1|8738.1|8733.1|0
1705046100000|2024-01-12 07:55:00|8741.6|8736.6|8740.8|8735.8|8743.2|8738.2|8740.1|8735.1|0
1705046400000|2024-01-12 08:00:00|8740.5|8735.5|8742.7|8737.7|8744.6|8739.6|8738.9|8733.9|0
1705046700000|2024-01-12 08:05:00|8742.6|8737.6|8753.1|8748.1|8754.1|8749.1|8742.5|8737.5|0
1705047000000|2024-01-12 08:10:00|8753.2|8748.2|8755.9|8750.9|8756|8751|8752.5|8747.5|0
1705047300000|2024-01-12 08:15:00|8756|8751|8756.1|8751.1|8757.9|8752.9|8753.8|8748.8|0
1705047600000|2024-01-12 08:20:00|8756|8751|8762.7|8757.7|8762.7|8757.7|8752.7|8747.7|0
1705047900000|2024-01-12 08:25:00|8762.6|8757.6|8762.2|8757.2|8764.6|8759.6|8760.9|8755.9|0
1705048200000|2024-01-12 08:30:00|8762.7|8757.7|8769.1|8764.1|8770.2|8765.2|8759|8754|0
1705048500000|2024-01-12 08:35:00|8769|8764|8761.9|8756.9|8769.4|8764.4|8759.5|8754.5|0
1705048800000|2024-01-12 08:40:00|8762|8757|8758.7|8753.7|8762.5|8757.5|8756.6|8751.6|0
1705049100000|2024-01-12 08:45:00|8758.3|8753.3|8753.9|8748.9|8759.3|8754.3|8752.3|8747.3|0
1705049400000|2024-01-12 08:50:00|8753.8|8748.8|8760.5|8755.5|8762.5|8757.5|8753.5|8748.5|0
1705049700000|2024-01-12 08:55:00|8760.8|8755.8|8764.1|8759.1|8764.3|8759.3|8758.7|8753.7|0
1705050000000|2024-01-12 09:00:00|8763.8|8758.8|8730.5|8727.5|8763.8|8758.8|8725.4|8722.4|0
1705050300000|2024-01-12 09:05:00|8730.4|8727.4|8748.3|8745.3|8748.3|8745.3|8728.1|8725.1|0
1705050600000|2024-01-12 09:10:00|8748|8745|8735.1|8732.1|8748.1|8745.1|8731.7|8728.7|0
1705050900000|2024-01-12 09:15:00|8735.2|8732.2|8730.2|8727.2|8735.4|8732.4|8728.8|8725.8|0
1705051200000|2024-01-12 09:20:00|8730.5|8727.5|8724.4|8721.4|8731.9|8728.9|8723.9|8720.9|0
1705051500000|2024-01-12 09:25:00|8724.2|8721.2|8723.7|8720.7|8725|8722|8721.9|8718.9|0
1705051800000|2024-01-12 09:30:00|8723.8|8720.8|8725.4|8722.4|8727.8|8724.8|8723.3|8720.3|0
1705052100000|2024-01-12 09:35:00|8725.3|8722.3|8719.7|8716.7|8727.3|8724.3|8718.8|8715.8|0
1705052400000|2024-01-12 09:40:00|8719.8|8716.8|8720.3|8717.3|8720.3|8717.3|8714.1|8711.1|0
1705052700000|2024-01-12 09:45:00|8720.2|8717.2|8716.4|8713.4|8720.2|8717.2|8714.8|8711.8|0
1705053000000|2024-01-12 09:50:00|8716.6|8713.6|8716.2|8713.2|8719.4|8716.4|8713.3|8710.3|0
1705053300000|2024-01-12 09:55:00|8716|8713|8714|8711|8716.4|8713.4|8714|8711|0
1705053600000|2024-01-12 10:00:00|8713.6|8710.6|8715.8|8712.8|8715.9|8712.9|8713.6|8710.6|0
1705053900000|2024-01-12 10:05:00|8714.3|8711.3|8712.6|8709.6|8714.7|8711.7|8709.9|8706.9|0
1705054200000|2024-01-12 10:10:00|8712.4|8709.4|8714.9|8711.9|8716|8713|8712.4|8709.4|0
1705054500000|2024-01-12 10:15:00|8714.6|8711.6|8715.2|8712.2|8715.4|8712.4|8712.3|8709.3|0
1705054800000|2024-01-12 10:20:00|8714.5|8711.5|8716.6|8713.6|8716.7|8713.7|8712.5|8709.5|0
1705055100000|2024-01-12 10:25:00|8716.5|8713.5|8718.3|8715.3|8719.3|8716.3|8716.3|8713.3|0
1705055400000|2024-01-12 10:30:00|8717.9|8714.9|8717.6|8714.6|8717.9|8714.9|8714.4|8711.4|0
1705055700000|2024-01-12 10:35:00|8717.5|8714.5|8715.4|8712.4|8717.7|8714.7|8714.4|8711.4|0
1705056000000|2024-01-12 10:40:00|8715.5|8712.5|8713.6|8710.6|8715.6|8712.6|8713.1|8710.1|0
1705056300000|2024-01-12 10:45:00|8713.5|8710.5|8705.7|8702.7|8715.2|8712.2|8705.7|8702.7|0
1705056600000|2024-01-12 10:50:00|8705.6|8702.6|8705.8|8702.8|8706.6|8703.6|8703.4|8700.4|0
1705056900000|2024-01-12 10:55:00|8706|8703|8708.7|8705.7|8709.2|8706.2|8705.5|8702.5|0
1705057200000|2024-01-12 11:00:00|8708.8|8705.8|8711|8708|8711.5|8708.5|8708.4|8705.4|0
1705057500000|2024-01-12 11:05:00|8711.9|8708.9|8706.8|8703.8|8712|8709|8706|8703|0
1705057800000|2024-01-12 11:10:00|8706.7|8703.7|8706|8703|8707.8|8704.8|8705.9|8702.9|0
1705058100000|2024-01-12 11:15:00|8705.9|8702.9|8702.2|8699.2|8707.6|8704.6|8702.2|8699.2|0
1705058400000|2024-01-12 11:20:00|8702.3|8699.3|8698.9|8695.9|8702.3|8699.3|8696.4|8693.4|0
1705058700000|2024-01-12 11:25:00|8698.8|8695.8|8698.4|8695.4|8699.7|8696.7|8697.9|8694.9|0
1705059000000|2024-01-12 11:30:00|8698.8|8695.8|8698.1|8695.1|8698.9|8695.9|8697.7|8694.7|0
1705059300000|2024-01-12 11:35:00|8698.7|8695.7|8694.9|8691.9|8699.1|8696.1|8694.6|8691.6|0
1705059600000|2024-01-12 11:40:00|8694.8|8691.8|8688.7|8685.7|8695|8692|8688.6|8685.6|0
1705059900000|2024-01-12 11:45:00|8689.2|8686.2|8677.3|8674.3|8690|8687|8675.5|8672.5|0
1705060200000|2024-01-12 11:50:00|8677.4|8674.4|8680.1|8677.1|8680.1|8677.1|8676.8|8673.8|0
1705060500000|2024-01-12 11:55:00|8679.9|8676.9|8686|8683|8686.4|8683.4|8679.2|8676.2|0
1705060800000|2024-01-12 12:00:00|8690.6|8687.6|8697.8|8694.8|8699|8696|8690.6|8687.6|0
1705061100000|2024-01-12 12:05:00|8698|8695|8696.9|8693.9|8698|8695|8693|8690|0
1705061400000|2024-01-12 12:10:00|8697|8694|8696.6|8693.6|8698.4|8695.4|8695.4|8692.4|0
1705061700000|2024-01-12 12:15:00|8696.7|8693.7|8692.3|8689.3|8696.7|8693.7|8692.3|8689.3|0
1705062000000|2024-01-12 12:20:00|8692.2|8689.2|8694.5|8691.5|8694.9|8691.9|8689.1|8686.1|0
1705062300000|2024-01-12 12:25:00|8695.3|8692.3|8695.2|8692.2|8697.1|8694.1|8694|8691|0
1705062600000|2024-01-12 12:30:00|8695.6|8692.6|8702.2|8699.2|8702.3|8699.3|8695.6|8692.6|0
1705062900000|2024-01-12 12:35:00|8702.3|8699.3|8701.7|8698.7|8703|8700|8700.7|8697.7|0
1705063200000|2024-01-12 12:40:00|8701.6|8698.6|8703.4|8700.4|8704.6|8701.6|8701.6|8698.6|0
1705063500000|2024-01-12 12:45:00|8703.6|8700.6|8701.2|8698.2|8704.6|8701.6|8701.2|8698.2|0
1705063800000|2024-01-12 12:50:00|8701.6|8698.6|8701.5|8698.5|8702.3|8699.3|8699.1|8696.1|0
1705064100000|2024-01-12 12:55:00|8701.2|8698.2|8700.6|8697.6|8701.2|8698.2|8699|8696|0
1705064400000|2024-01-12 13:00:00|8700.4|8697.4|8709.3|8706.3|8710|8707|8698.9|8695.9|0
1705064700000|2024-01-12 13:05:00|8709.4|8706.4|8706.1|8703.1|8710|8707|8706.1|8703.1|0
1705065000000|2024-01-12 13:10:00|8706|8703|8699.3|8696.3|8706|8703|8697.3|8694.3|0
1705065300000|2024-01-12 13:15:00|8699.1|8696.1|8695.5|8692.5|8700|8697|8695.5|8692.5|0
1705065600000|2024-01-12 13:20:00|8695.3|8692.3|8691|8688|8695.6|8692.6|8689.6|8686.6|0
1705065900000|2024-01-12 13:25:00|8691.1|8688.1|8697.4|8694.4|8697.4|8694.4|8690.9|8687.9|0
1705066200000|2024-01-12 13:30:00|8699.6|8696.6|8737.1|8734.1|8738.1|8735.1|8699.6|8696.6|0
1705066500000|2024-01-12 13:35:00|8737.4|8734.4|8735.4|8732.4|8741.6|8738.6|8731.9|8728.9|0
1705066800000|2024-01-12 13:40:00|8735.6|8732.6|8725.7|8722.7|8735.7|8732.7|8723.9|8720.9|0
1705067100000|2024-01-12 13:45:00|8725.9|8722.9|8721.5|8718.5|8726.7|8723.7|8718.7|8715.7|0
1705067400000|2024-01-12 13:50:00|8721.7|8718.7|8728.3|8725.3|8728.9|8725.9|8721.7|8718.7|0
1705067700000|2024-01-12 13:55:00|8728.1|8725.1|8732.9|8729.9|8733.2|8730.2|8725.9|8722.9|0
1705068000000|2024-01-12 14:00:00|8733.1|8730.1|8737.5|8734.5|8737.5|8734.5|8729.8|8726.8|0
1705068300000|2024-01-12 14:05:00|8738.7|8735.7|8741.8|8738.8|8744.2|8741.2|8738.3|8735.3|0
1705068600000|2024-01-12 14:10:00|8741.7|8738.7|8737.2|8734.2|8741.9|8738.9|8733.9|8730.9|0
1705068900000|2024-01-12 14:15:00|8737.4|8734.4|8740|8737|8742.4|8739.4|8736.1|8733.1|0
1705069200000|2024-01-12 14:20:00|8739.9|8736.9|8748.9|8745.9|8749.3|8746.3|8739.9|8736.9|0
1705069500000|2024-01-12 14:25:00|8744|8741|8739.6|8736.6|8745.5|8742.5|8738|8735|0
1705069800000|2024-01-12 14:30:00|8738.9|8735.9|8750.7|8748.9|8761.4|8759.6|8726.1|8724.3|0
1705070100000|2024-01-12 14:35:00|8750.6|8748.8|8768.1|8766.3|8775.1|8773.3|8749.6|8747.8|0
1705070400000|2024-01-12 14:40:00|8767.6|8765.8|8783.1|8781.3|8786.5|8784.7|8765.9|8764.1|0
1705070700000|2024-01-12 14:45:00|8784.4|8782.6|8782|8780.2|8789.9|8788.1|8771.4|8769.6|0
1705071000000|2024-01-12 14:50:00|8782.4|8780.6|8781.4|8779.6|8793.1|8791.3|8779.8|8778|0
1705071300000|2024-01-12 14:55:00|8781.6|8779.8|8762|8760.2|8797.2|8795.4|8762|8760.2|0
1705071600000|2024-01-12 15:00:00|8763.4|8761.6|8741.5|8739.7|8763.4|8761.6|8735.4|8733.6|0
1705071900000|2024-01-12 15:05:00|8741.3|8739.5|8765.5|8763.7|8774.8|8773|8737.6|8735.8|0
1705072200000|2024-01-12 15:10:00|8765.6|8763.8|8751.3|8749.5|8770.9|8769.1|8742.8|8741|0
1705072500000|2024-01-12 15:15:00|8751.8|8750|8736|8734.2|8764.6|8762.8|8734.7|8732.9|0
1705072800000|2024-01-12 15:20:00|8736.1|8734.3|8753.6|8751.8|8753.6|8751.8|8736|8734.2|0
1705073100000|2024-01-12 15:25:00|8754.3|8752.5|8751.9|8750.1|8760|8758.2|8745.9|8744.1|0
1705073400000|2024-01-12 15:30:00|8753.7|8751.9|8761.6|8759.8|8767.7|8765.9|8751.1|8749.3|0
1705073700000|2024-01-12 15:35:00|8761.7|8759.9|8752.2|8750.4|8766.9|8765.1|8750.8|8749|0
1705074000000|2024-01-12 15:40:00|8751.9|8750.1|8762.8|8761|8767|8765.2|8742.5|8740.7|0
1705074300000|2024-01-12 15:45:00|8762.9|8761.1|8739.6|8737.8|8762.9|8761.1|8739.6|8737.8|0
1705074600000|2024-01-12 15:50:00|8739.9|8738.1|8728.3|8726.5|8744.1|8742.3|8722.7|8720.9|0
1705074900000|2024-01-12 15:55:00|8728.4|8726.6|8745.4|8743.6|8746.5|8744.7|8725.7|8723.9|0
1705075200000|2024-01-12 16:00:00|8745.3|8743.5|8750.4|8748.6|8759.5|8757.7|8740.8|8739|0
1705075500000|2024-01-12 16:05:00|8750.2|8748.4|8768.1|8766.3|8768.1|8766.3|8746.9|8745.1|0
1705075800000|2024-01-12 16:10:00|8767.7|8765.9|8769.4|8767.6|8771.7|8769.9|8762.7|8760.9|0
1705076100000|2024-01-12 16:15:00|8770|8768.2|8772.2|8770.4|8780.5|8778.7|8768.5|8766.7|0
1705076400000|2024-01-12 16:20:00|8771.6|8769.8|8769.6|8767.8|8773.2|8771.4|8764.2|8762.4|0
1705076700000|2024-01-12 16:25:00|8768.4|8766.6|8767.9|8766.1|8778|8776.2|8767.7|8765.9|0
1705077000000|2024-01-12 16:30:00|8768.2|8766.4|8760.6|8758.8|8769.4|8767.6|8757.7|8755.9|0
1705077300000|2024-01-12 16:35:00|8760.5|8758.7|8741.5|8739.7|8760.6|8758.8|8730.4|8728.6|0
1705077600000|2024-01-12 16:40:00|8741.4|8739.6|8742.4|8740.6|8743.7|8741.9|8735.6|8733.8|0
1705077900000|2024-01-12 16:45:00|8741.4|8739.6|8739.4|8737.6|8746|8744.2|8735.2|8733.4|0
1705078200000|2024-01-12 16:50:00|8739.2|8737.4|8731.7|8729.9|8742.2|8740.4|8727.7|8725.9|0
1705078500000|2024-01-12 16:55:00|8731.6|8729.8|8726|8724.2|8732.7|8730.9|8719.7|8717.9|0
1705078800000|2024-01-12 17:00:00|8726.5|8724.7|8721.7|8719.9|8729.5|8727.7|8719.5|8717.7|0
1705079100000|2024-01-12 17:05:00|8722.3|8720.5|8725.1|8723.3|8732|8730.2|8720.2|8718.4|0
1705079400000|2024-01-12 17:10:00|8725.2|8723.4|8732.4|8730.6|8736.7|8734.9|8725.1|8723.3|0
1705079700000|2024-01-12 17:15:00|8732.8|8731|8738.9|8737.1|8740.2|8738.4|8730.9|8729.1|0
1705080000000|2024-01-12 17:20:00|8738.6|8736.8|8733.7|8731.9|8743.1|8741.3|8733.4|8731.6|0
1705080300000|2024-01-12 17:25:00|8733.1|8731.3|8735.5|8733.7|8736.8|8735|8725.8|8724|0
1705080600000|2024-01-12 17:30:00|8735.6|8733.8|8737.2|8735.4|8741.5|8739.7|8734.1|8732.3|0
1705080900000|2024-01-12 17:35:00|8737.1|8735.3|8732.5|8730.7|8737.1|8735.3|8726.5|8724.7|0
1705081200000|2024-01-12 17:40:00|8732|8730.2|8736.5|8734.7|8737.1|8735.3|8729.1|8727.3|0
1705081500000|2024-01-12 17:45:00|8736.4|8734.6|8728.9|8727.1|8737.2|8735.4|8725.9|8724.1|0
1705081800000|2024-01-12 17:50:00|8728.1|8726.3|8744.5|8742.7|8744.5|8742.7|8728|8726.2|0
1705082100000|2024-01-12 17:55:00|8744.9|8743.1|8742.1|8740.3|8747|8745.2|8738.3|8736.5|0
1705082400000|2024-01-12 18:00:00|8742|8740.2|8745.3|8743.5|8747|8745.2|8742|8740.2|0
1705082700000|2024-01-12 18:05:00|8745.4|8743.6|8749|8747.2|8749.7|8747.9|8741|8739.2|0
1705083000000|2024-01-12 18:10:00|8748.8|8747|8749.7|8747.9|8752.2|8750.4|8748.2|8746.4|0
1705083300000|2024-01-12 18:15:00|8749.8|8748|8747.6|8745.8|8751.4|8749.6|8746|8744.2|0
1705083600000|2024-01-12 18:20:00|8747.7|8745.9|8744.9|8743.1|8750.9|8749.1|8740.5|8738.7|0
1705083900000|2024-01-12 18:25:00|8745.1|8743.3|8745.5|8743.7|8750|8748.2|8745.1|8743.3|0
1705084200000|2024-01-12 18:30:00|8745.7|8743.9|8745.6|8743.8|8747.9|8746.1|8739.9|8738.1|0
1705084500000|2024-01-12 18:35:00|8745.5|8743.7|8744.6|8742.8|8747.7|8745.9|8743.4|8741.6|0
1705084800000|2024-01-12 18:40:00|8744.7|8742.9|8744.3|8742.5|8747.7|8745.9|8743|8741.2|0
1705085100000|2024-01-12 18:45:00|8744.5|8742.7|8744.7|8742.9|8745.2|8743.4|8741.1|8739.3|0
1705085400000|2024-01-12 18:50:00|8744.8|8743|8748.1|8746.3|8748.7|8746.9|8741.2|8739.4|0
1705085700000|2024-01-12 18:55:00|8748.4|8746.6|8749|8747.2|8751.5|8749.7|8743.5|8741.7|0
1705086000000|2024-01-12 19:00:00|8748.3|8746.5|8752.7|8750.9|8753|8751.2|8748.1|8746.3|0
1705086300000|2024-01-12 19:05:00|8752.9|8751.1|8752.6|8750.8|8753|8751.2|8749|8747.2|0
1705086600000|2024-01-12 19:10:00|8752.5|8750.7|8754|8752.2|8755.2|8753.4|8750.2|8748.4|0
1705086900000|2024-01-12 19:15:00|8753.5|8751.7|8751.9|8750.1|8756.8|8755|8751.2|8749.4|0
1705087200000|2024-01-12 19:20:00|8751.8|8750|8744.3|8742.5|8752.8|8751|8736.2|8734.4|0
1705087500000|2024-01-12 19:25:00|8744.4|8742.6|8741.4|8739.6|8744.4|8742.6|8739.9|8738.1|0
1705087800000|2024-01-12 19:30:00|8741.3|8739.5|8732.2|8730.4|8742.1|8740.3|8728.8|8727|0
1705088100000|2024-01-12 19:35:00|8732.3|8730.5|8736.6|8734.8|8737|8735.2|8726.9|8725.1|0
1705088400000|2024-01-12 19:40:00|8736.4|8734.6|8737.4|8735.6|8740.2|8738.4|8734.3|8732.5|0
1705088700000|2024-01-12 19:45:00|8737.3|8735.5|8738|8736.2|8738.2|8736.4|8733.8|8732|0
1705089000000|2024-01-12 19:50:00|8737.5|8735.7|8735.5|8733.7|8740.5|8738.7|8735.5|8733.7|0
1705089300000|2024-01-12 19:55:00|8735.8|8734|8729|8727.2|8737.3|8735.5|8728.6|8726.8|0
1705089600000|2024-01-12 20:00:00|8728.7|8726.9|8722|8720.2|8728.7|8726.9|8719.6|8717.8|0
1705089900000|2024-01-12 20:05:00|8721.8|8720|8722.3|8720.5|8728.4|8726.6|8720.8|8719|0
1705090200000|2024-01-12 20:10:00|8722|8720.2|8724|8722.2|8724.8|8723|8718.6|8716.8|0
1705090500000|2024-01-12 20:15:00|8723.9|8722.1|8722|8720.2|8725.2|8723.4|8718.7|8716.9|0
1705090800000|2024-01-12 20:20:00|8722.2|8720.4|8716.4|8714.6|8724.2|8722.4|8714.4|8712.6|0
1705091100000|2024-01-12 20:25:00|8716.3|8714.5|8727|8725.2|8729.8|8728|8716.3|8714.5|0
1705091400000|2024-01-12 20:30:00|8727.4|8725.6|8731.4|8729.6|8732|8730.2|8724.6|8722.8|0
1705091700000|2024-01-12 20:35:00|8731.6|8729.8|8728.9|8727.1|8731.7|8729.9|8727.1|8725.3|0
1705092000000|2024-01-12 20:40:00|8729.1|8727.3|8733.7|8731.9|8734.2|8732.4|8724.9|8723.1|0
1705092300000|2024-01-12 20:45:00|8733|8731.2|8732.8|8731|8734.7|8732.9|8729.7|8727.9|0
1705092600000|2024-01-12 20:50:00|8734.7|8732.9|8733.8|8732|8734.8|8733|8726.1|8724.3|0
1705092900000|2024-01-12 20:55:00|8734.8|8733|8734.6|8732.8|8739.1|8737.3|8731.2|8729.4|0
1705093200000|2024-01-12 21:00:00|8735.2|8732.2|8734.1|8731.1|8737.4|8734.4|8732.4|8729.4|0
1705093500000|2024-01-12 21:05:00|8734|8731|8734.5|8731.5|8736.4|8733.4|8733.7|8730.7|0
1705093800000|2024-01-12 21:10:00|8734.6|8731.6|8735.3|8732.3|8735.4|8732.4|8733.4|8730.4|0
1705094100000|2024-01-12 21:15:00|8735.4|8732.4|8732.6|8729.6|8735.7|8732.7|8732.5|8729.5|0
1705094400000|2024-01-12 21:20:00|8732.5|8729.5|8731.3|8728.3|8733|8730|8731.3|8728.3|0
1705094700000|2024-01-12 21:25:00|8731.5|8728.5|8731|8728|8732.7|8729.7|8730.7|8727.7|0
1705095000000|2024-01-12 21:30:00|8730.9|8727.9|8730|8727|8731.9|8728.9|8729.8|8726.8|0
1705095300000|2024-01-12 21:35:00|8730.2|8727.2|8730.8|8727.8|8731.5|8728.5|8729.8|8726.8|0
1705095600000|2024-01-12 21:40:00|8730.7|8727.7|8732.1|8729.1|8732.7|8729.7|8729.9|8726.9|0
1705095900000|2024-01-12 21:45:00|8731.9|8728.9|8731.2|8728.2|8732|8729|8730.6|8727.6|0
1705096200000|2024-01-12 21:50:00|8731.4|8728.4|8730.5|8727.5|8731.4|8728.4|8729.9|8726.9|0
1705096500000|2024-01-12 21:55:00|8730.6|8727.6|8730.8|8727.8|8732.4|8729.4|8730.6|8727.6|0
1705273200000|2024-01-14 23:00:00|8733.3|8728.3|8726.3|8721.3|8733.3|8728.3|8726|8721|0
1705273500000|2024-01-14 23:05:00|8725.8|8720.8|8725.3|8720.3|8726.7|8721.7|8724.4|8719.4|0
1705273800000|2024-01-14 23:10:00|8725.2|8720.2|8726.4|8721.4|8727.5|8722.5|8724.4|8719.4|0
1705274100000|2024-01-14 23:15:00|8726.2|8721.2|8726.4|8721.4|8727.2|8722.2|8725.8|8720.8|0
1705274400000|2024-01-14 23:20:00|8726.5|8721.5|8727.2|8722.2|8728.1|8723.1|8725.6|8720.6|0
1705274700000|2024-01-14 23:25:00|8727.1|8722.1|8727.7|8722.7|8728|8723|8726.3|8721.3|0
1705275000000|2024-01-14 23:30:00|8727.8|8722.8|8728.1|8723.1|8728.5|8723.5|8727|8722|0
1705275300000|2024-01-14 23:35:00|8728.2|8723.2|8731.5|8726.5|8731.7|8726.7|8727.8|8722.8|0
1705275600000|2024-01-14 23:40:00|8731.4|8726.4|8732|8727|8733.9|8728.9|8730.4|8725.4|0
1705275900000|2024-01-14 23:45:00|8731.9|8726.9|8728.7|8723.7|8731.9|8726.9|8728.7|8723.7|0
1705276200000|2024-01-14 23:50:00|8728.8|8723.8|8729.5|8724.5|8729.5|8724.5|8726.5|8721.5|0
1705276500000|2024-01-14 23:55:00|8729.6|8724.6|8727.6|8722.6|8730|8725|8727.2|8722.2|0
1705276800000|2024-01-15 00:00:00|8727.9|8722.9|8727.6|8722.6|8729.5|8724.5|8725.7|8720.7|0
1705277100000|2024-01-15 00:05:00|8727.7|8722.7|8727.8|8722.8|8728.7|8723.7|8726.2|8721.2|0
1705277400000|2024-01-15 00:10:00|8727.7|8722.7|8727.7|8722.7|8728.2|8723.2|8726.5|8721.5|0
1705277700000|2024-01-15 00:15:00|8727.9|8722.9|8727.9|8722.9|8730.1|8725.1|8727.1|8722.1|0
1705278000000|2024-01-15 00:20:00|8727.8|8722.8|8729.9|8724.9|8730.1|8725.1|8727.7|8722.7|0
1705278300000|2024-01-15 00:25:00|8730|8725|8729.6|8724.6|8730.2|8725.2|8729.1|8724.1|0
1705278600000|2024-01-15 00:30:00|8729.5|8724.5|8729.2|8724.2|8729.6|8724.6|8727.7|8722.7|0
1705278900000|2024-01-15 00:35:00|8729.1|8724.1|8729.2|8724.2|8729.7|8724.7|8728.4|8723.4|0
1705279200000|2024-01-15 00:40:00|8729.1|8724.1|8729.5|8724.5|8729.7|8724.7|8727.9|8722.9|0
1705279500000|2024-01-15 00:45:00|8729.7|8724.7|8730.2|8725.2|8731.5|8726.5|8729.6|8724.6|0
1705279800000|2024-01-15 00:50:00|8730.3|8725.3|8734|8729|8734.5|8729.5|8730.2|8725.2|0
1705280100000|2024-01-15 00:55:00|8734.1|8729.1|8734.5|8729.5|8734.5|8729.5|8732.4|8727.4|0
1705280400000|2024-01-15 01:00:00|8734.6|8729.6|8738|8733|8739|8734|8734.4|8729.4|0
1705280700000|2024-01-15 01:05:00|8738.1|8733.1|8738.3|8733.3|8739.4|8734.4|8737.9|8732.9|0
1705281000000|2024-01-15 01:10:00|8738.4|8733.4|8736.4|8731.4|8738.6|8733.6|8735.7|8730.7|0
1705281300000|2024-01-15 01:15:00|8736.3|8731.3|8736.5|8731.5|8737.3|8732.3|8735.5|8730.5|0
1705281600000|2024-01-15 01:20:00|8736.3|8731.3|8735.5|8730.5|8736.5|8731.5|8734.9|8729.9|0
1705281900000|2024-01-15 01:25:00|8735.7|8730.7|8733.9|8728.9|8736|8731|8732.8|8727.8|0
1705282200000|2024-01-15 01:30:00|8734|8729|8733|8728|8734.2|8729.2|8732.1|8727.1|0
1705282500000|2024-01-15 01:35:00|8733.1|8728.1|8735|8730|8735.8|8730.8|8732.7|8727.7|0
1705282800000|2024-01-15 01:40:00|8735.1|8730.1|8737.4|8732.4|8738|8733|8734.7|8729.7|0
1705283100000|2024-01-15 01:45:00|8737.3|8732.3|8736.9|8731.9|8738.1|8733.1|8736.4|8731.4|0
1705283400000|2024-01-15 01:50:00|8736.8|8731.8|8737.8|8732.8|8738.1|8733.1|8736.3|8731.3|0
1705283700000|2024-01-15 01:55:00|8737.7|8732.7|8737.9|8732.9|8738.5|8733.5|8736.7|8731.7|0
1705284000000|2024-01-15 02:00:00|8737.8|8732.8|8738.3|8733.3|8738.9|8733.9|8737.6|8732.6|0
1705284300000|2024-01-15 02:05:00|8738.4|8733.4|8738.3|8733.3|8738.4|8733.4|8737|8732|0
1705284600000|2024-01-15 02:10:00|8738.1|8733.1|8738.6|8733.6|8739.2|8734.2|8737.9|8732.9|0
1705284900000|2024-01-15 02:15:00|8738.7|8733.7|8742.9|8737.9|8743|8738|8738.7|8733.7|0
1705285200000|2024-01-15 02:20:00|8743|8738|8744|8739|8745.6|8740.6|8742.7|8737.7|0
1705285500000|2024-01-15 02:25:00|8743.9|8738.9|8744.5|8739.5|8745.1|8740.1|8743.7|8738.7|0
1705285800000|2024-01-15 02:30:00|8744.6|8739.6|8744.4|8739.4|8745.7|8740.7|8743.8|8738.8|0
1705286100000|2024-01-15 02:35:00|8744.6|8739.6|8744.7|8739.7|8746|8741|8744.3|8739.3|0
1705286400000|2024-01-15 02:40:00|8744.6|8739.6|8744.8|8739.8|8745.2|8740.2|8744.2|8739.2|0
1705286700000|2024-01-15 02:45:00|8744.7|8739.7|8744.3|8739.3|8746|8741|8744.2|8739.2|0
1705287000000|2024-01-15 02:50:00|8744.2|8739.2|8747.3|8742.3|8747.4|8742.4|8744.2|8739.2|0
1705287300000|2024-01-15 02:55:00|8747.2|8742.2|8749.5|8744.5|8750.3|8745.3|8747.2|8742.2|0
1705287600000|2024-01-15 03:00:00|8749.4|8744.4|8749.8|8744.8|8752.6|8747.6|8749.4|8744.4|0
1705287900000|2024-01-15 03:05:00|8749.6|8744.6|8750.3|8745.3|8750.9|8745.9|8749.3|8744.3|0
1705288200000|2024-01-15 03:10:00|8750.4|8745.4|8749.9|8744.9|8751.5|8746.5|8749.9|8744.9|0
1705288500000|2024-01-15 03:15:00|8749.8|8744.8|8750|8745|8750.7|8745.7|8749.6|8744.6|0
1705288800000|2024-01-15 03:20:00|8750.1|8745.1|8750.7|8745.7|8751.1|8746.1|8749.2|8744.2|0
1705289100000|2024-01-15 03:25:00|8750.6|8745.6|8750.9|8745.9|8751.9|8746.9|8750.5|8745.5|0
1705289400000|2024-01-15 03:30:00|8750.8|8745.8|8751.2|8746.2|8751.5|8746.5|8750.4|8745.4|0
1705289700000|2024-01-15 03:35:00|8751.1|8746.1|8751.8|8746.8|8752.8|8747.8|8751.1|8746.1|0
1705290000000|2024-01-15 03:40:00|8751.7|8746.7|8751.9|8746.9|8752.2|8747.2|8750.8|8745.8|0
1705290300000|2024-01-15 03:45:00|8751.8|8746.8|8751.7|8746.7|8752.8|8747.8|8751.5|8746.5|0
1705290600000|2024-01-15 03:50:00|8751.8|8746.8|8753.3|8748.3|8753.6|8748.6|8751.7|8746.7|0
1705290900000|2024-01-15 03:55:00|8753.2|8748.2|8751.7|8746.7|8753.6|8748.6|8751.7|8746.7|0
1705291200000|2024-01-15 04:00:00|8751.6|8746.6|8751.4|8746.4|8752.2|8747.2|8749.7|8744.7|0
1705291500000|2024-01-15 04:05:00|8751.5|8746.5|8750.9|8745.9|8751.5|8746.5|8750.3|8745.3|0
1705291800000|2024-01-15 04:10:00|8751|8746|8751.3|8746.3|8752|8747|8750.9|8745.9|0
1705292100000|2024-01-15 04:15:00|8751.2|8746.2|8751.2|8746.2|8751.9|8746.9|8750.7|8745.7|0
1705292400000|2024-01-15 04:20:00|8751.3|8746.3|8751.2|8746.2|8751.3|8746.3|8750.4|8745.4|0
1705292700000|2024-01-15 04:25:00|8751.1|8746.1|8752.7|8747.7|8752.8|8747.8|8750.9|8745.9|0
1705293000000|2024-01-15 04:30:00|8752.6|8747.6|8751.7|8746.7|8753.4|8748.4|8751.3|8746.3|0
1705293300000|2024-01-15 04:35:00|8751.8|8746.8|8752.6|8747.6|8753.6|8748.6|8751.6|8746.6|0
1705293600000|2024-01-15 04:40:00|8752.5|8747.5|8752.7|8747.7|8753.1|8748.1|8752.5|8747.5|0
1705293900000|2024-01-15 04:45:00|8752.8|8747.8|8752.3|8747.3|8752.9|8747.9|8751.5|8746.5|0
1705294200000|2024-01-15 04:50:00|8752.5|8747.5|8752.5|8747.5|8753|8748|8752.4|8747.4|0
1705294500000|2024-01-15 04:55:00|8752.6|8747.6|8755|8750|8755.1|8750.1|8752.4|8747.4|0
1705294800000|2024-01-15 05:00:00|8754.9|8749.9|8753.9|8748.9|8754.9|8749.9|8753.3|8748.3|0
1705295100000|2024-01-15 05:05:00|8754|8749|8752.8|8747.8|8754.5|8749.5|8752.1|8747.1|0
1705295400000|2024-01-15 05:10:00|8752.7|8747.7|8751.5|8746.5|8752.8|8747.8|8750.7|8745.7|0
1705295700000|2024-01-15 05:15:00|8751.6|8746.6|8751.9|8746.9|8751.9|8746.9|8750.7|8745.7|0
1705296000000|2024-01-15 05:20:00|8751.8|8746.8|8750.5|8745.5|8751.9|8746.9|8750.4|8745.4|0
1705296300000|2024-01-15 05:25:00|8750.4|8745.4|8751.5|8746.5|8751.6|8746.6|8750|8745|0
1705296600000|2024-01-15 05:30:00|8751.6|8746.6|8750.4|8745.4|8751.9|8746.9|8750.2|8745.2|0
1705296900000|2024-01-15 05:35:00|8750.5|8745.5|8751.2|8746.2|8751.4|8746.4|8749.2|8744.2|0
1705297200000|2024-01-15 05:40:00|8751.1|8746.1|8750.2|8745.2|8751.2|8746.2|8749.9|8744.9|0
1705297500000|2024-01-15 05:45:00|8750.3|8745.3|8750.3|8745.3|8750.4|8745.4|8749.7|8744.7|0
1705297800000|2024-01-15 05:50:00|8750.4|8745.4|8750.8|8745.8|8751|8746|8749.3|8744.3|0
1705298100000|2024-01-15 05:55:00|8750.9|8745.9|8752.4|8747.4|8752.5|8747.5|8750.1|8745.1|0
1705298400000|2024-01-15 06:00:00|8752.2|8747.2|8755|8750|8755.1|8750.1|8752.2|8747.2|0
1705298700000|2024-01-15 06:05:00|8755.1|8750.1|8755.7|8750.7|8755.9|8750.9|8754.1|8749.1|0
1705299000000|2024-01-15 06:10:00|8755.8|8750.8|8757.5|8752.5|8757.8|8752.8|8755.7|8750.7|0
1705299300000|2024-01-15 06:15:00|8757.6|8752.6|8759.8|8754.8|8760|8755|8757.1|8752.1|0
1705299600000|2024-01-15 06:20:00|8759.6|8754.6|8760|8755|8760.6|8755.6|8758.8|8753.8|0
1705299900000|2024-01-15 06:25:00|8759.9|8754.9|8762.8|8757.8|8763.3|8758.3|8759.1|8754.1|0
1705300200000|2024-01-15 06:30:00|8762.6|8757.6|8763|8758|8763.3|8758.3|8761.3|8756.3|0
1705300500000|2024-01-15 06:35:00|8763.1|8758.1|8766.4|8761.4|8767.6|8762.6|8762.4|8757.4|0
1705300800000|2024-01-15 06:40:00|8766.5|8761.5|8765.2|8760.2|8766.7|8761.7|8764.3|8759.3|0
1705301100000|2024-01-15 06:45:00|8765.4|8760.4|8766.1|8761.1|8766.6|8761.6|8765.1|8760.1|0
1705301400000|2024-01-15 06:50:00|8766.2|8761.2|8765.3|8760.3|8766.2|8761.2|8764.8|8759.8|0
1705301700000|2024-01-15 06:55:00|8765.2|8760.2|8765.4|8760.4|8765.6|8760.6|8764.7|8759.7|0
1705302000000|2024-01-15 07:00:00|8765.5|8760.5|8766.4|8761.4|8768.5|8763.5|8764.7|8759.7|0
1705302300000|2024-01-15 07:05:00|8766.5|8761.5|8767.6|8762.6|8767.7|8762.7|8766.1|8761.1|0
1705302600000|2024-01-15 07:10:00|8767.7|8762.7|8771.8|8766.8|8772.3|8767.3|8767.4|8762.4|0
1705302900000|2024-01-15 07:15:00|8771.7|8766.7|8768.7|8763.7|8771.9|8766.9|8768|8763|0
1705303200000|2024-01-15 07:20:00|8768.6|8763.6|8766.4|8761.4|8769.8|8764.8|8765.5|8760.5|0
1705303500000|2024-01-15 07:25:00|8766.3|8761.3|8763.5|8758.5|8766.6|8761.6|8763.1|8758.1|0
1705303800000|2024-01-15 07:30:00|8763.4|8758.4|8761.7|8756.7|8764.2|8759.2|8761.4|8756.4|0
1705304100000|2024-01-15 07:35:00|8761.8|8756.8|8759.6|8754.6|8762|8757|8759.6|8754.6|0
1705304400000|2024-01-15 07:40:00|8759.7|8754.7|8762.6|8757.6|8762.6|8757.6|8759.4|8754.4|0
1705304700000|2024-01-15 07:45:00|8762.7|8757.7|8762|8757|8763.7|8758.7|8760.7|8755.7|0
1705305000000|2024-01-15 07:50:00|8761.9|8756.9|8760.4|8755.4|8762.5|8757.5|8760.1|8755.1|0
1705305300000|2024-01-15 07:55:00|8760.2|8755.2|8759.8|8754.8|8761.3|8756.3|8759|8754|0
1705305600000|2024-01-15 08:00:00|8759.6|8754.6|8761.9|8756.9|8763|8758|8757.6|8752.6|0
1705305900000|2024-01-15 08:05:00|8762|8757|8766.1|8761.1|8766.1|8761.1|8761.9|8756.9|0
1705306200000|2024-01-15 08:10:00|8765.9|8760.9|8766.7|8761.7|8767.3|8762.3|8763.6|8758.6|0
1705306500000|2024-01-15 08:15:00|8766.8|8761.8|8766.1|8761.1|8766.8|8761.8|8763.7|8758.7|0
1705306800000|2024-01-15 08:20:00|8766.2|8761.2|8769|8764|8771.5|8766.5|8765.8|8760.8|0
1705307100000|2024-01-15 08:25:00|8768.8|8763.8|8766.2|8761.2|8769.8|8764.8|8766.1|8761.1|0
1705307400000|2024-01-15 08:30:00|8765.7|8760.7|8758|8753|8766.5|8761.5|8757.5|8752.5|0
1705307700000|2024-01-15 08:35:00|8757.8|8752.8|8757.5|8752.5|8759.1|8754.1|8753.4|8748.4|0
1705308000000|2024-01-15 08:40:00|8757.6|8752.6|8752.7|8747.7|8757.8|8752.8|8751.4|8746.4|0
1705308300000|2024-01-15 08:45:00|8752.6|8747.6|8751.8|8746.8|8753|8748|8748.9|8743.9|0
1705308600000|2024-01-15 08:50:00|8751.9|8746.9|8749.5|8744.5|8753.5|8748.5|8748.6|8743.6|0
1705308900000|2024-01-15 08:55:00|8749.6|8744.6|8744.1|8739.1|8749.8|8744.8|8744.1|8739.1|0
1705309200000|2024-01-15 09:00:00|8744.2|8739.2|8741.5|8736.5|8745.6|8740.6|8737.1|8732.1|0
1705309500000|2024-01-15 09:05:00|8741.6|8736.6|8745.1|8740.1|8745.4|8740.4|8740.4|8735.4|0
1705309800000|2024-01-15 09:10:00|8744.9|8739.9|8748.6|8743.6|8749.2|8744.2|8743.6|8738.6|0
1705310100000|2024-01-15 09:15:00|8748.5|8743.5|8749.9|8744.9|8750.7|8745.7|8746.1|8741.1|0
1705310400000|2024-01-15 09:20:00|8750|8745|8751.9|8746.9|8752.5|8747.5|8748.2|8743.2|0
1705310700000|2024-01-15 09:25:00|8752.2|8747.2|8752.2|8747.2|8752.6|8747.6|8749.1|8744.1|0
1705311000000|2024-01-15 09:30:00|8752.1|8747.1|8750.7|8745.7|8752.6|8747.6|8749.9|8744.9|0
1705311300000|2024-01-15 09:35:00|8750.6|8745.6|8748.3|8743.3|8751.5|8746.5|8746.5|8741.5|0
1705311600000|2024-01-15 09:40:00|8748.2|8743.2|8740.8|8735.8|8748.2|8743.2|8740.3|8735.3|0
1705311900000|2024-01-15 09:45:00|8741.1|8736.1|8743.3|8738.3|8743.9|8738.9|8740.5|8735.5|0
1705312200000|2024-01-15 09:50:00|8743.2|8738.2|8740.9|8735.9|8745.4|8740.4|8740.6|8735.6|0
1705312500000|2024-01-15 09:55:00|8740.8|8735.8|8740.9|8735.9|8742.3|8737.3|8737.2|8732.2|0
1705312800000|2024-01-15 10:00:00|8741|8736|8743.9|8738.9|8744|8739|8740.7|8735.7|0
1705313100000|2024-01-15 10:05:00|8743.8|8738.8|8741.9|8736.9|8747.2|8742.2|8741.4|8736.4|0
1705313400000|2024-01-15 10:10:00|8741.8|8736.8|8741.3|8736.3|8745.3|8740.3|8741.3|8736.3|0
1705313700000|2024-01-15 10:15:00|8741.4|8736.4|8742.3|8737.3|8743.1|8738.1|8738.2|8733.2|0
1705314000000|2024-01-15 10:20:00|8742.4|8737.4|8746.1|8741.1|8746.4|8741.4|8740.7|8735.7|0
1705314300000|2024-01-15 10:25:00|8745.9|8740.9|8743.1|8738.1|8747.1|8742.1|8742|8737|0
1705314600000|2024-01-15 10:30:00|8742.9|8737.9|8742.1|8737.1|8746|8741|8742.1|8737.1|0
1705314900000|2024-01-15 10:35:00|8742.2|8737.2|8743|8738|8745.2|8740.2|8739.3|8734.3|0
1705315200000|2024-01-15 10:40:00|8742.7|8737.7|8744.7|8739.7|8746.2|8741.2|8742.3|8737.3|0
1705315500000|2024-01-15 10:45:00|8744.6|8739.6|8743.9|8738.9|8745.3|8740.3|8740.7|8735.7|0
1705315800000|2024-01-15 10:50:00|8744|8739|8743.1|8738.1|8745|8740|8742.6|8737.6|0
1705316100000|2024-01-15 10:55:00|8743.2|8738.2|8745.1|8740.1|8745.9|8740.9|8743|8738|0
1705316400000|2024-01-15 11:00:00|8744.4|8739.4|8742.1|8737.1|8745.6|8740.6|8742|8737|0
1705316700000|2024-01-15 11:05:00|8742|8737|8740.8|8735.8|8743.3|8738.3|8738.4|8733.4|0
1705317000000|2024-01-15 11:10:00|8741|8736|8740.8|8735.8|8742.1|8737.1|8739.8|8734.8|0
1705317300000|2024-01-15 11:15:00|8740.6|8735.6|8738|8733|8740.6|8735.6|8736|8731|0
1705317600000|2024-01-15 11:20:00|8737.9|8732.9|8736.6|8731.6|8738.7|8733.7|8734.4|8729.4|0
1705317900000|2024-01-15 11:25:00|8736.5|8731.5|8735.9|8730.9|8738.1|8733.1|8734.7|8729.7|0
1705318200000|2024-01-15 11:30:00|8736|8731|8733.4|8728.4|8736.1|8731.1|8733.1|8728.1|0
1705318500000|2024-01-15 11:35:00|8733.3|8728.3|8742.9|8737.9|8743.4|8738.4|8733.3|8728.3|0
1705318800000|2024-01-15 11:40:00|8742.7|8737.7|8742.6|8737.6|8745.8|8740.8|8742.5|8737.5|0
1705319100000|2024-01-15 11:45:00|8742.5|8737.5|8742.2|8737.2|8743.5|8738.5|8741.2|8736.2|0
1705319400000|2024-01-15 11:50:00|8742|8737|8743.1|8738.1|8744.4|8739.4|8741.4|8736.4|0
1705319700000|2024-01-15 11:55:00|8743.2|8738.2|8743.7|8738.7|8745.4|8740.4|8741.9|8736.9|0
1705320000000|2024-01-15 12:00:00|8742.2|8737.2|8742.7|8737.7|8743.7|8738.7|8739.7|8734.7|0
1705320300000|2024-01-15 12:05:00|8742.6|8737.6|8748.5|8743.5|8748.9|8743.9|8742.4|8737.4|0
1705320600000|2024-01-15 12:10:00|8748.4|8743.4|8747.6|8742.6|8750|8745|8746.4|8741.4|0
1705320900000|2024-01-15 12:15:00|8747.8|8742.8|8747.2|8742.2|8749.7|8744.7|8746.5|8741.5|0
1705321200000|2024-01-15 12:20:00|8747.1|8742.1|8746.6|8741.6|8748.7|8743.7|8745.9|8740.9|0
1705321500000|2024-01-15 12:25:00|8746.5|8741.5|8748.5|8743.5|8750.1|8745.1|8746.5|8741.5|0
1705321800000|2024-01-15 12:30:00|8748.8|8743.8|8746.4|8741.4|8748.8|8743.8|8745.6|8740.6|0
1705322100000|2024-01-15 12:35:00|8746.5|8741.5|8746|8741|8746.5|8741.5|8742.9|8737.9|0
1705322400000|2024-01-15 12:40:00|8746.2|8741.2|8745.2|8740.2|8746.9|8741.9|8743.8|8738.8|0
1705322700000|2024-01-15 12:45:00|8745.1|8740.1|8745.4|8740.4|8747.7|8742.7|8741.4|8736.4|0
1705323000000|2024-01-15 12:50:00|8745.2|8740.2|8744.5|8739.5|8745.4|8740.4|8743.5|8738.5|0
1705323300000|2024-01-15 12:55:00|8744.4|8739.4|8741.1|8736.1|8744.5|8739.5|8740.1|8735.1|0
1705323600000|2024-01-15 13:00:00|8741|8736|8739.3|8734.3|8741|8736|8737.7|8732.7|0
1705323900000|2024-01-15 13:05:00|8739.2|8734.2|8740.1|8735.1|8741.8|8736.8|8738.8|8733.8|0
1705324200000|2024-01-15 13:10:00|8740.2|8735.2|8735.5|8730.5|8740.4|8735.4|8735.5|8730.5|0
1705324500000|2024-01-15 13:15:00|8735.6|8730.6|8741.2|8736.2|8741.3|8736.3|8735.5|8730.5|0
1705324800000|2024-01-15 13:20:00|8741|8736|8743.1|8738.1|8743.3|8738.3|8741|8736|0
1705325100000|2024-01-15 13:25:00|8743|8738|8742.3|8737.3|8744.2|8739.2|8741.8|8736.8|0
1705325400000|2024-01-15 13:30:00|8742.4|8737.4|8742.3|8737.3|8744.7|8739.7|8741.1|8736.1|0
1705325700000|2024-01-15 13:35:00|8742.1|8737.1|8740.8|8735.8|8743.9|8738.9|8740.8|8735.8|0
1705326000000|2024-01-15 13:40:00|8740.7|8735.7|8739.8|8734.8|8740.7|8735.7|8738|8733|0
1705326300000|2024-01-15 13:45:00|8739.7|8734.7|8741.2|8736.2|8741.8|8736.8|8739.7|8734.7|0
1705326600000|2024-01-15 13:50:00|8741.3|8736.3|8739.6|8734.6|8741.6|8736.6|8739|8734|0
1705326900000|2024-01-15 13:55:00|8739.7|8734.7|8739.6|8734.6|8740.5|8735.5|8738.6|8733.6|0
1705327200000|2024-01-15 14:00:00|8740|8735|8733.6|8728.6|8740.7|8735.7|8733.6|8728.6|0
1705327500000|2024-01-15 14:05:00|8733.1|8728.1|8733.2|8728.2|8734.3|8729.3|8729.1|8724.1|0
1705327800000|2024-01-15 14:10:00|8733|8728|8736|8731|8736.3|8731.3|8731|8726|0
1705328100000|2024-01-15 14:15:00|8735.9|8730.9|8736.1|8731.1|8737.8|8732.8|8734.8|8729.8|0
1705328400000|2024-01-15 14:20:00|8735.9|8730.9|8735.7|8730.7|8736.1|8731.1|8733.2|8728.2|0
1705328700000|2024-01-15 14:25:00|8735.6|8730.6|8738.4|8733.4|8739.4|8734.4|8735.3|8730.3|0
1705329000000|2024-01-15 14:30:00|8738.5|8733.5|8739.1|8734.1|8742.8|8737.8|8737.6|8732.6|0
1705329300000|2024-01-15 14:35:00|8739.2|8734.2|8740.5|8735.5|8740.8|8735.8|8735.8|8730.8|0
1705329600000|2024-01-15 14:40:00|8740.4|8735.4|8738.8|8733.8|8740.9|8735.9|8737.9|8732.9|0
1705329900000|2024-01-15 14:45:00|8738.6|8733.6|8732|8727|8738.8|8733.8|8730.1|8725.1|0
1705330200000|2024-01-15 14:50:00|8731.9|8726.9|8733.8|8728.8|8734.6|8729.6|8727.8|8722.8|0
1705330500000|2024-01-15 14:55:00|8733.7|8728.7|8736|8731|8737.1|8732.1|8732.6|8727.6|0
1705330800000|2024-01-15 15:00:00|8736.4|8731.4|8734.1|8729.1|8738|8733|8733.9|8728.9|0
1705331100000|2024-01-15 15:05:00|8734.2|8729.2|8733.7|8728.7|8736.1|8731.1|8732.9|8727.9|0
1705331400000|2024-01-15 15:10:00|8733.9|8728.9|8730|8725|8734.2|8729.2|8729.9|8724.9|0
1705331700000|2024-01-15 15:15:00|8729.9|8724.9|8733.1|8728.1|8734.9|8729.9|8729.9|8724.9|0
1705332000000|2024-01-15 15:20:00|8733.2|8728.2|8735.9|8730.9|8735.9|8730.9|8731.7|8726.7|0
1705332300000|2024-01-15 15:25:00|8736|8731|8738.2|8733.2|8738.3|8733.3|8735.1|8730.1|0
1705332600000|2024-01-15 15:30:00|8738.1|8733.1|8739.7|8734.7|8741.1|8736.1|8738.1|8733.1|0
1705332900000|2024-01-15 15:35:00|8739.8|8734.8|8741|8736|8743.2|8738.2|8739.7|8734.7|0
1705333200000|2024-01-15 15:40:00|8740.9|8735.9|8742.5|8737.5|8742.6|8737.6|8740.8|8735.8|0
1705333500000|2024-01-15 15:45:00|8742.4|8737.4|8744.6|8739.6|8745.2|8740.2|8741.5|8736.5|0
1705333800000|2024-01-15 15:50:00|8744.5|8739.5|8745|8740|8745.3|8740.3|8743.8|8738.8|0
1705334100000|2024-01-15 15:55:00|8745.1|8740.1|8747.8|8742.8|8748.4|8743.4|8743.9|8738.9|0
1705334400000|2024-01-15 16:00:00|8747.9|8742.9|8745.9|8740.9|8749.3|8744.3|8745.8|8740.8|0
1705334700000|2024-01-15 16:05:00|8746|8741|8743.2|8738.2|8746.8|8741.8|8743|8738|0
1705335000000|2024-01-15 16:10:00|8743.3|8738.3|8745.2|8740.2|8745.7|8740.7|8743.1|8738.1|0
1705335300000|2024-01-15 16:15:00|8745.3|8740.3|8743.6|8738.6|8745.6|8740.6|8743.4|8738.4|0
1705335600000|2024-01-15 16:20:00|8743.7|8738.7|8745.2|8740.2|8745.4|8740.4|8741.3|8736.3|0
1705335900000|2024-01-15 16:25:00|8745.1|8740.1|8746.8|8741.8|8747|8742|8743.8|8738.8|0
1705336200000|2024-01-15 16:30:00|8746.7|8741.7|8747.5|8742.5|8747.6|8742.6|8745.5|8740.5|0
1705336500000|2024-01-15 16:35:00|8747.3|8742.3|8747.6|8742.6|8749.8|8744.8|8746.5|8741.5|0
1705336800000|2024-01-15 16:40:00|8747.7|8742.7|8745.3|8740.3|8747.8|8742.8|8745.2|8740.2|0
1705337100000|2024-01-15 16:45:00|8745.5|8740.5|8745.2|8740.2|8746.2|8741.2|8744.3|8739.3|0
1705337400000|2024-01-15 16:50:00|8745.5|8740.5|8741.9|8736.9|8745.7|8740.7|8741.8|8736.8|0
1705337700000|2024-01-15 16:55:00|8742|8737|8741.2|8736.2|8742.4|8737.4|8740.8|8735.8|0
1705338000000|2024-01-15 17:00:00|8741.3|8736.3|8743|8738|8743.3|8738.3|8737.6|8732.6|0
1705338300000|2024-01-15 17:05:00|8742.9|8737.9|8746.1|8741.1|8746.2|8741.2|8741.5|8736.5|0
1705338600000|2024-01-15 17:10:00|8746.2|8741.2|8746|8741|8747|8742|8745.6|8740.6|0
1705338900000|2024-01-15 17:15:00|8745.9|8740.9|8744.6|8739.6|8746.2|8741.2|8743.7|8738.7|0
1705339200000|2024-01-15 17:20:00|8744.3|8739.3|8743.5|8738.5|8744.7|8739.7|8742.5|8737.5|0
1705339500000|2024-01-15 17:25:00|8743.3|8738.3|8745.4|8740.4|8746.6|8741.6|8743.3|8738.3|0
1705339800000|2024-01-15 17:30:00|8745.8|8740.8|8745|8740|8746.6|8741.6|8744|8739|0
1705340100000|2024-01-15 17:35:00|8744.9|8739.9|8742.9|8737.9|8745.3|8740.3|8742.5|8737.5|0
1705340400000|2024-01-15 17:40:00|8742.8|8737.8|8743.2|8738.2|8745.1|8740.1|8741.8|8736.8|0
1705340700000|2024-01-15 17:45:00|8743.3|8738.3|8745.1|8740.1|8745.6|8740.6|8742.3|8737.3|0
1705341000000|2024-01-15 17:50:00|8745.2|8740.2|8743.9|8738.9|8745.4|8740.4|8742.6|8737.6|0
1705341300000|2024-01-15 17:55:00|8744|8739|8745.2|8740.2|8745.6|8740.6|8743.9|8738.9|0
1705341600000|2024-01-15 18:00:00|8745.3|8740.3|8744.8|8739.8|8746.6|8741.6|8744.8|8739.8|0
1705341900000|2024-01-15 18:05:00|8744.9|8739.9|8744.9|8739.9|8744.9|8739.9|8744.8|8739.8|0
1705342200000|2024-01-15 18:10:00|8744.8|8739.8|8744.9|8739.9|8744.9|8739.9|8744.8|8739.8|0
1705352400000|2024-01-15 21:00:00|8727.2|8724.2|8727.2|8724.2|8727.2|8724.2|8727.2|8724.2|0
1705359600000|2024-01-15 23:00:00|8745|8740|8744.5|8739.5|8748.6|8743.6|8744|8739|0
1705359900000|2024-01-15 23:05:00|8743.9|8738.9|8745.4|8740.4|8746.6|8741.6|8742.3|8737.3|0
1705360200000|2024-01-15 23:10:00|8745.5|8740.5|8745.7|8740.7|8746.5|8741.5|8744.2|8739.2|0
1705360500000|2024-01-15 23:15:00|8745.8|8740.8|8746.7|8741.7|8747.3|8742.3|8745.3|8740.3|0
1705360800000|2024-01-15 23:20:00|8746.6|8741.6|8745.2|8740.2|8747|8742|8745.2|8740.2|0
1705361100000|2024-01-15 23:25:00|8745.1|8740.1|8739.1|8734.1|8745.1|8740.1|8738.7|8733.7|0
1705361400000|2024-01-15 23:30:00|8739|8734|8737.3|8732.3|8739.4|8734.4|8735.8|8730.8|0
1705361700000|2024-01-15 23:35:00|8737.4|8732.4|8737.2|8732.2|8738.7|8733.7|8736.1|8731.1|0
1705362000000|2024-01-15 23:40:00|8737.1|8732.1|8733.2|8728.2|8738.4|8733.4|8731.1|8726.1|0
1705362300000|2024-01-15 23:45:00|8733.1|8728.1|8732.5|8727.5|8734.4|8729.4|8732|8727|0
1705362600000|2024-01-15 23:50:00|8732.4|8727.4|8734.4|8729.4|8734.6|8729.6|8731.2|8726.2|0
1705362900000|2024-01-15 23:55:00|8734.5|8729.5|8731.8|8726.8|8734.6|8729.6|8731.7|8726.7|0
1705363200000|2024-01-16 00:00:00|8732|8727|8725|8720|8732.2|8727.2|8720|8715|0
1705363500000|2024-01-16 00:05:00|8724.9|8719.9|8724.9|8719.9|8725.7|8720.7|8721.9|8716.9|0
1705363800000|2024-01-16 00:10:00|8724.8|8719.8|8724.5|8719.5|8725.4|8720.4|8722.8|8717.8|0
1705364100000|2024-01-16 00:15:00|8724.6|8719.6|8728.1|8723.1|8728.2|8723.2|8724.6|8719.6|0
1705364400000|2024-01-16 00:20:00|8728|8723|8725.1|8720.1|8728.3|8723.3|8724.4|8719.4|0
1705364700000|2024-01-16 00:25:00|8725|8720|8724|8719|8725.3|8720.3|8722.7|8717.7|0
1705365000000|2024-01-16 00:30:00|8723.9|8718.9|8721.8|8716.8|8724.6|8719.6|8721.5|8716.5|0
1705365300000|2024-01-16 00:35:00|8721.9|8716.9|8720.8|8715.8|8723.3|8718.3|8720.7|8715.7|0
1705365600000|2024-01-16 00:40:00|8720.7|8715.7|8715.6|8710.6|8721.9|8716.9|8714.1|8709.1|0
1705365900000|2024-01-16 00:45:00|8715.5|8710.5|8718.1|8713.1|8718.6|8713.6|8714.5|8709.5|0
1705366200000|2024-01-16 00:50:00|8718|8713|8714.3|8709.3|8718.5|8713.5|8713.8|8708.8|0
1705366500000|2024-01-16 00:55:00|8714.2|8709.2|8709.4|8704.4|8715.6|8710.6|8708.6|8703.6|0
1705366800000|2024-01-16 01:00:00|8730.7|8725.7|8727.3|8722.3|8733|8728|8725.2|8720.2|0
1705367100000|2024-01-16 01:05:00|8727.1|8722.1|8730.4|8725.4|8731.7|8726.7|8725.1|8720.1|0
1705367400000|2024-01-16 01:10:00|8730.3|8725.3|8729.7|8724.7|8731.9|8726.9|8727.3|8722.3|0
1705367700000|2024-01-16 01:15:00|8729.6|8724.6|8731.7|8726.7|8732|8727|8729|8724|0
1705368000000|2024-01-16 01:20:00|8731.6|8726.6|8732.7|8727.7|8732.9|8727.9|8728.9|8723.9|0
1705368300000|2024-01-16 01:25:00|8732.6|8727.6|8736.2|8731.2|8737|8732|8730.7|8725.7|0
1705368600000|2024-01-16 01:30:00|8736.4|8731.4|8738.7|8733.7|8739|8734|8734.8|8729.8|0
1705368900000|2024-01-16 01:35:00|8738.5|8733.5|8737.6|8732.6|8741.9|8736.9|8737|8732|0
1705369200000|2024-01-16 01:40:00|8737.5|8732.5|8739.1|8734.1|8740.7|8735.7|8736.6|8731.6|0
1705369500000|2024-01-16 01:45:00|8739.3|8734.3|8740.6|8735.6|8742.1|8737.1|8739|8734|0
1705369800000|2024-01-16 01:50:00|8740.5|8735.5|8739.9|8734.9|8742.6|8737.6|8738.5|8733.5|0
1705370100000|2024-01-16 01:55:00|8740|8735|8740.1|8735.1|8741.5|8736.5|8737.5|8732.5|0
1705370400000|2024-01-16 02:00:00|8740.3|8735.3|8735.5|8730.5|8740.6|8735.6|8735.2|8730.2|0
1705370700000|2024-01-16 02:05:00|8735.3|8730.3|8740.8|8735.8|8742.3|8737.3|8735.1|8730.1|0
1705371000000|2024-01-16 02:10:00|8740.9|8735.9|8742.4|8737.4|8743.3|8738.3|8739.9|8734.9|0
1705371300000|2024-01-16 02:15:00|8742.2|8737.2|8740.7|8735.7|8743.1|8738.1|8740.1|8735.1|0
1705371600000|2024-01-16 02:20:00|8741.1|8736.1|8740.8|8735.8|8742.1|8737.1|8738.3|8733.3|0
1705371900000|2024-01-16 02:25:00|8740.7|8735.7|8739.9|8734.9|8741.2|8736.2|8739.5|8734.5|0
1705372200000|2024-01-16 02:30:00|8739.8|8734.8|8734|8729|8740|8735|8733.6|8728.6|0
1705372500000|2024-01-16 02:35:00|8733.9|8728.9|8735.6|8730.6|8737.5|8732.5|8733.3|8728.3|0
1705372800000|2024-01-16 02:40:00|8735.4|8730.4|8736.6|8731.6|8737.9|8732.9|8735.1|8730.1|0
1705373100000|2024-01-16 02:45:00|8736.5|8731.5|8736.2|8731.2|8737|8732|8734.3|8729.3|0
1705373400000|2024-01-16 02:50:00|8736.4|8731.4|8735.6|8730.6|8736.9|8731.9|8733.6|8728.6|0
1705373700000|2024-01-16 02:55:00|8735.5|8730.5|8735.7|8730.7|8737|8732|8734.5|8729.5|0
1705374000000|2024-01-16 03:00:00|8735.8|8730.8|8732.3|8727.3|8736.6|8731.6|8732|8727|0
1705374300000|2024-01-16 03:05:00|8732.4|8727.4|8735|8730|8735.1|8730.1|8732.4|8727.4|0
1705374600000|2024-01-16 03:10:00|8735.1|8730.1|8735.4|8730.4|8736|8731|8733|8728|0
1705374900000|2024-01-16 03:15:00|8735.3|8730.3|8733|8728|8735.4|8730.4|8732.6|8727.6|0
1705375200000|2024-01-16 03:20:00|8733.1|8728.1|8731.9|8726.9|8733.5|8728.5|8730.5|8725.5|0
1705375500000|2024-01-16 03:25:00|8731.8|8726.8|8730.9|8725.9|8733|8728|8730.3|8725.3|0
1705375800000|2024-01-16 03:30:00|8730.8|8725.8|8731.5|8726.5|8732.2|8727.2|8729.3|8724.3|0
1705376100000|2024-01-16 03:35:00|8731.6|8726.6|8729.3|8724.3|8732.2|8727.2|8727|8722|0
1705376400000|2024-01-16 03:40:00|8729.2|8724.2|8728|8723|8729.8|8724.8|8726.3|8721.3|0
1705376700000|2024-01-16 03:45:00|8728.1|8723.1|8730.6|8725.6|8730.8|8725.8|8728.1|8723.1|0
1705377000000|2024-01-16 03:50:00|8730.8|8725.8|8731.6|8726.6|8732.1|8727.1|8730.4|8725.4|0
1705377300000|2024-01-16 03:55:00|8731.5|8726.5|8731.1|8726.1|8732.1|8727.1|8730.9|8725.9|0
1705377600000|2024-01-16 04:00:00|8731.2|8726.2|8730.8|8725.8|8731.9|8726.9|8730.2|8725.2|0
1705377900000|2024-01-16 04:05:00|8730.9|8725.9|8730.9|8725.9|8732.6|8727.6|8730.8|8725.8|0
1705378200000|2024-01-16 04:10:00|8730.8|8725.8|8731.7|8726.7|8732|8727|8730.2|8725.2|0
1705378500000|2024-01-16 04:15:00|8731.8|8726.8|8734.1|8729.1|8734.3|8729.3|8731.8|8726.8|0
1705378800000|2024-01-16 04:20:00|8734.2|8729.2|8733.3|8728.3|8734.3|8729.3|8732.6|8727.6|0
1705379100000|2024-01-16 04:25:00|8733.2|8728.2|8731|8726|8733.3|8728.3|8730.4|8725.4|0
1705379400000|2024-01-16 04:30:00|8731.1|8726.1|8731.1|8726.1|8731.7|8726.7|8730.2|8725.2|0
1705379700000|2024-01-16 04:35:00|8731|8726|8729.8|8724.8|8731.5|8726.5|8729.2|8724.2|0
1705380000000|2024-01-16 04:40:00|8729.7|8724.7|8730.2|8725.2|8730.9|8725.9|8729.6|8724.6|0
1705380300000|2024-01-16 04:45:00|8730.3|8725.3|8730|8725|8730.6|8725.6|8728.2|8723.2|0
1705380600000|2024-01-16 04:50:00|8729.8|8724.8|8730.5|8725.5|8730.8|8725.8|8729.6|8724.6|0
1705380900000|2024-01-16 04:55:00|8730.4|8725.4|8732.3|8727.3|8732.4|8727.4|8730.4|8725.4|0
1705381200000|2024-01-16 05:00:00|8732.4|8727.4|8730.1|8725.1|8732.4|8727.4|8729.5|8724.5|0
1705381500000|2024-01-16 05:05:00|8730|8725|8731.9|8726.9|8732.1|8727.1|8729.5|8724.5|0
1705381800000|2024-01-16 05:10:00|8731.8|8726.8|8731.8|8726.8|8732.4|8727.4|8730.9|8725.9|0
1705382100000|2024-01-16 05:15:00|8731.7|8726.7|8732.3|8727.3|8732.6|8727.6|8730.8|8725.8|0
1705382400000|2024-01-16 05:20:00|8732.4|8727.4|8730.3|8725.3|8732.6|8727.6|8729.6|8724.6|0
1705382700000|2024-01-16 05:25:00|8730.1|8725.1|8730.9|8725.9|8731.8|8726.8|8729.6|8724.6|0
1705383000000|2024-01-16 05:30:00|8730.8|8725.8|8729.1|8724.1|8731.8|8726.8|8728.7|8723.7|0
1705383300000|2024-01-16 05:35:00|8729.2|8724.2|8727.7|8722.7|8729.2|8724.2|8727|8722|0
1705383600000|2024-01-16 05:40:00|8727.8|8722.8|8728.7|8723.7|8729|8724|8726.5|8721.5|0
1705383900000|2024-01-16 05:45:00|8728.6|8723.6|8728|8723|8729.6|8724.6|8727.7|8722.7|0
1705384200000|2024-01-16 05:50:00|8728.1|8723.1|8727.2|8722.2|8728.3|8723.3|8726.6|8721.6|0
1705384500000|2024-01-16 05:55:00|8727.3|8722.3|8723.2|8718.2|8727.4|8722.4|8721.8|8716.8|0
1705384800000|2024-01-16 06:00:00|8722.9|8717.9|8719.1|8714.1|8723.7|8718.7|8717.3|8712.3|0
1705385100000|2024-01-16 06:05:00|8719|8714|8718.9|8713.9|8719.2|8714.2|8717.5|8712.5|0
1705385400000|2024-01-16 06:10:00|8718.8|8713.8|8719.7|8714.7|8720.6|8715.6|8717.5|8712.5|0
1705385700000|2024-01-16 06:15:00|8719.8|8714.8|8720.7|8715.7|8721.8|8716.8|8719.7|8714.7|0
1705386000000|2024-01-16 06:20:00|8720.6|8715.6|8721.3|8716.3|8722.1|8717.1|8720.1|8715.1|0
1705386300000|2024-01-16 06:25:00|8721.4|8716.4|8723.6|8718.6|8723.7|8718.7|8721.3|8716.3|0
1705386600000|2024-01-16 06:30:00|8723.4|8718.4|8722.6|8717.6|8723.7|8718.7|8720.3|8715.3|0
1705386900000|2024-01-16 06:35:00|8722.5|8717.5|8723.5|8718.5|8724.2|8719.2|8721.9|8716.9|0
1705387200000|2024-01-16 06:40:00|8723.6|8718.6|8721.8|8716.8|8723.7|8718.7|8721.1|8716.1|0
1705387500000|2024-01-16 06:45:00|8721.9|8716.9|8722.8|8717.8|8723.1|8718.1|8720|8715|0
1705387800000|2024-01-16 06:50:00|8722.9|8717.9|8725.1|8720.1|8725.9|8720.9|8722.8|8717.8|0
1705388100000|2024-01-16 06:55:00|8725.2|8720.2|8725.2|8720.2|8725.7|8720.7|8724.1|8719.1|0
1705388400000|2024-01-16 07:00:00|8725.3|8720.3|8726.9|8721.9|8727.5|8722.5|8724.4|8719.4|0
1705388700000|2024-01-16 07:05:00|8726.8|8721.8|8723.6|8718.6|8726.8|8721.8|8723.5|8718.5|0
1705389000000|2024-01-16 07:10:00|8723.5|8718.5|8720.8|8715.8|8723.7|8718.7|8720.2|8715.2|0
1705389300000|2024-01-16 07:15:00|8720.9|8715.9|8719.8|8714.8|8722|8717|8718.5|8713.5|0
1705389600000|2024-01-16 07:20:00|8719.7|8714.7|8721.6|8716.6|8721.8|8716.8|8717.3|8712.3|0
1705389900000|2024-01-16 07:25:00|8721.8|8716.8|8723.2|8718.2|8724.1|8719.1|8720.7|8715.7|0
1705390200000|2024-01-16 07:30:00|8723.3|8718.3|8723.2|8718.2|8724.2|8719.2|8722.2|8717.2|0
1705390500000|2024-01-16 07:35:00|8723.3|8718.3|8726.5|8721.5|8726.5|8721.5|8722.8|8717.8|0
1705390800000|2024-01-16 07:40:00|8726.6|8721.6|8727.7|8722.7|8728.6|8723.6|8725.6|8720.6|0
1705391100000|2024-01-16 07:45:00|8727.9|8722.9|8729.2|8724.2|8729.9|8724.9|8727.7|8722.7|0
1705391400000|2024-01-16 07:50:00|8729.1|8724.1|8728.9|8723.9|8731.5|8726.5|8728.7|8723.7|0
1705391700000|2024-01-16 07:55:00|8728.5|8723.5|8724.7|8719.7|8729|8724|8724.1|8719.1|0
1705392000000|2024-01-16 08:00:00|8724.5|8719.5|8695.2|8690.2|8724.5|8719.5|8693|8688|0
1705392300000|2024-01-16 08:05:00|8695.3|8690.3|8703.6|8698.6|8706.2|8701.2|8693|8688|0
1705392600000|2024-01-16 08:10:00|8703.5|8698.5|8696.8|8691.8|8704|8699|8694|8689|0
1705392900000|2024-01-16 08:15:00|8696.9|8691.9|8697.4|8692.4|8700.1|8695.1|8691.1|8686.1|0
1705393200000|2024-01-16 08:20:00|8697.2|8692.2|8703.6|8698.6|8705.8|8700.8|8692.6|8687.6|0
1705393500000|2024-01-16 08:25:00|8704.4|8699.4|8696.8|8691.8|8705.5|8700.5|8696.3|8691.3|0
1705393800000|2024-01-16 08:30:00|8697.1|8692.1|8698.9|8693.9|8704.1|8699.1|8696.5|8691.5|0
1705394100000|2024-01-16 08:35:00|8698.7|8693.7|8705.3|8700.3|8705.9|8700.9|8696.1|8691.1|0
1705394400000|2024-01-16 08:40:00|8705.2|8700.2|8698.8|8693.8|8705.5|8700.5|8697.5|8692.5|0
1705394700000|2024-01-16 08:45:00|8698.7|8693.7|8709|8704|8709|8704|8698.5|8693.5|0
1705395000000|2024-01-16 08:50:00|8710.2|8705.2|8707.2|8702.2|8710.2|8705.2|8703.7|8698.7|0
1705395300000|2024-01-16 08:55:00|8707.1|8702.1|8704.8|8699.8|8707.7|8702.7|8703|8698|0
1705395600000|2024-01-16 09:00:00|8685.1|8680.1|8695.5|8692.5|8700.2|8697.2|8684.8|8679.8|0
1705395900000|2024-01-16 09:05:00|8695.4|8692.4|8692.1|8689.1|8695.6|8692.6|8688.7|8685.7|0
1705396200000|2024-01-16 09:10:00|8691.9|8688.9|8692.5|8689.5|8692.7|8689.7|8688.7|8685.7|0
1705396500000|2024-01-16 09:15:00|8692.6|8689.6|8691.3|8688.3|8693.3|8690.3|8689.8|8686.8|0
1705396800000|2024-01-16 09:20:00|8691.2|8688.2|8690.2|8687.2|8696.2|8693.2|8689.9|8686.9|0
1705397100000|2024-01-16 09:25:00|8690|8687|8687.4|8684.4|8691.2|8688.2|8687.3|8684.3|0
1705397400000|2024-01-16 09:30:00|8687.3|8684.3|8695.8|8692.8|8697|8694|8687.3|8684.3|0
1705397700000|2024-01-16 09:35:00|8695.7|8692.7|8695.7|8692.7|8697.6|8694.6|8695.1|8692.1|0
1705398000000|2024-01-16 09:40:00|8695.6|8692.6|8690.7|8687.7|8696.3|8693.3|8690.2|8687.2|0
1705398300000|2024-01-16 09:45:00|8690.6|8687.6|8690.5|8687.5|8691.6|8688.6|8689.8|8686.8|0
1705398600000|2024-01-16 09:50:00|8690.2|8687.2|8691.7|8688.7|8692.3|8689.3|8688.9|8685.9|0
1705398900000|2024-01-16 09:55:00|8691.6|8688.6|8692.6|8689.6|8694|8691|8690.9|8687.9|0
1705399200000|2024-01-16 10:00:00|8692.7|8689.7|8692.3|8689.3|8695.7|8692.7|8690.3|8687.3|0
1705399500000|2024-01-16 10:05:00|8692.2|8689.2|8689.2|8686.2|8693.2|8690.2|8689|8686|0
1705399800000|2024-01-16 10:10:00|8689|8686|8683|8680|8689.5|8686.5|8682|8679|0
1705400100000|2024-01-16 10:15:00|8679.9|8676.9|8676|8673|8682.4|8679.4|8675.7|8672.7|0
1705400400000|2024-01-16 10:20:00|8675.9|8672.9|8679.6|8676.6|8680.7|8677.7|8675.3|8672.3|0
1705400700000|2024-01-16 10:25:00|8679.7|8676.7|8675.3|8672.3|8681|8678|8675.3|8672.3|0
1705401000000|2024-01-16 10:30:00|8675|8672|8674.9|8671.9|8676.5|8673.5|8671.7|8668.7|0
1705401300000|2024-01-16 10:35:00|8675|8672|8682.2|8679.2|8682.4|8679.4|8675|8672|0
1705401600000|2024-01-16 10:40:00|8682.1|8679.1|8681.9|8678.9|8683.1|8680.1|8680.8|8677.8|0
1705401900000|2024-01-16 10:45:00|8681.8|8678.8|8681.2|8678.2|8684.1|8681.1|8680.5|8677.5|0
1705402200000|2024-01-16 10:50:00|8681.3|8678.3|8681.6|8678.6|8682|8679|8681.2|8678.2|0
1705402500000|2024-01-16 10:55:00|8681.4|8678.4|8680.1|8677.1|8681.4|8678.4|8679.6|8676.6|0
1705402800000|2024-01-16 11:00:00|8680.3|8677.3|8682.3|8679.3|8683.8|8680.8|8680.1|8677.1|0
1705403100000|2024-01-16 11:05:00|8682.2|8679.2|8684|8681|8684.7|8681.7|8682.2|8679.2|0
1705403400000|2024-01-16 11:10:00|8683.9|8680.9|8682.1|8679.1|8685.1|8682.1|8681.9|8678.9|0
1705403700000|2024-01-16 11:15:00|8682.6|8679.6|8684.4|8681.4|8685.6|8682.6|8682.6|8679.6|0
1705404000000|2024-01-16 11:20:00|8683.9|8680.9|8681.9|8678.9|8684.5|8681.5|8681.6|8678.6|0
1705404300000|2024-01-16 11:25:00|8681.8|8678.8|8684.1|8681.1|8685.1|8682.1|8681.6|8678.6|0
1705404600000|2024-01-16 11:30:00|8684.2|8681.2|8685.9|8682.9|8688|8685|8683.9|8680.9|0
1705404900000|2024-01-16 11:35:00|8685.8|8682.8|8685.3|8682.3|8686.9|8683.9|8684.6|8681.6|0
1705405200000|2024-01-16 11:40:00|8685.5|8682.5|8686.4|8683.4|8686.9|8683.9|8684.2|8681.2|0
1705405500000|2024-01-16 11:45:00|8686.6|8683.6|8693.6|8690.6|8694.1|8691.1|8686.5|8683.5|0
1705405800000|2024-01-16 11:50:00|8694|8691|8701.8|8698.8|8701.9|8698.9|8693.9|8690.9|0
1705406100000|2024-01-16 11:55:00|8701.9|8698.9|8701.4|8698.4|8702.8|8699.8|8701|8698|0
1705406400000|2024-01-16 12:00:00|8703.4|8700.4|8708.8|8705.8|8708.8|8705.8|8702.1|8699.1|0
1705406700000|2024-01-16 12:05:00|8708.9|8705.9|8721.2|8718.2|8721.2|8718.2|8708.9|8705.9|0
1705407000000|2024-01-16 12:10:00|8721.4|8718.4|8715.2|8712.2|8723.2|8720.2|8714.8|8711.8|0
1705407300000|2024-01-16 12:15:00|8715.1|8712.1|8710|8707|8716.3|8713.3|8709.9|8706.9|0
1705407600000|2024-01-16 12:20:00|8709.9|8706.9|8712.3|8709.3|8712.4|8709.4|8708.8|8705.8|0
1705407900000|2024-01-16 12:25:00|8712.6|8709.6|8718.3|8715.3|8718.3|8715.3|8712.3|8709.3|0
1705408200000|2024-01-16 12:30:00|8718.2|8715.2|8719.5|8716.5|8720.5|8717.5|8718|8715|0
1705408500000|2024-01-16 12:35:00|8719.4|8716.4|8722.5|8719.5|8723.1|8720.1|8718.1|8715.1|0
1705408800000|2024-01-16 12:40:00|8722.6|8719.6|8723.2|8720.2|8725.6|8722.6|8722.4|8719.4|0
1705409100000|2024-01-16 12:45:00|8723.1|8720.1|8727.6|8724.6|8727.9|8724.9|8723.1|8720.1|0
1705409400000|2024-01-16 12:50:00|8728|8725|8728.9|8725.9|8730.2|8727.2|8727.6|8724.6|0
1705409700000|2024-01-16 12:55:00|8728.8|8725.8|8730.1|8727.1|8730.1|8727.1|8728.2|8725.2|0
1705410000000|2024-01-16 13:00:00|8730.7|8727.7|8725.9|8722.9|8732.7|8729.7|8725.9|8722.9|0
1705410300000|2024-01-16 13:05:00|8725.8|8722.8|8729.3|8726.3|8729.8|8726.8|8724.2|8721.2|0
1705410600000|2024-01-16 13:10:00|8728.7|8725.7|8723.3|8720.3|8729.1|8726.1|8722.8|8719.8|0
1705410900000|2024-01-16 13:15:00|8723.4|8720.4|8720|8717|8725.5|8722.5|8719.6|8716.6|0
1705411200000|2024-01-16 13:20:00|8720.1|8717.1|8715.5|8712.5|8720.9|8717.9|8715.5|8712.5|0
1705411500000|2024-01-16 13:25:00|8715.6|8712.6|8717.4|8714.4|8717.6|8714.6|8712.5|8709.5|0
1705411800000|2024-01-16 13:30:00|8719.1|8716.1|8729|8726|8729.2|8726.2|8718.7|8715.7|0
1705412100000|2024-01-16 13:35:00|8729.2|8726.2|8730.7|8727.7|8730.7|8727.7|8727.3|8724.3|0
1705412400000|2024-01-16 13:40:00|8730.8|8727.8|8733.9|8730.9|8737.4|8734.4|8730.4|8727.4|0
1705412700000|2024-01-16 13:45:00|8734.1|8731.1|8733.6|8730.6|8734.6|8731.6|8729|8726|0
1705413000000|2024-01-16 13:50:00|8733.5|8730.5|8726.2|8723.2|8733.5|8730.5|8723.2|8720.2|0
1705413300000|2024-01-16 13:55:00|8726|8723|8724.9|8721.9|8726.7|8723.7|8722.6|8719.6|0
1705413600000|2024-01-16 14:00:00|8724.8|8721.8|8724.3|8721.3|8728|8725|8723.4|8720.4|0
1705413900000|2024-01-16 14:05:00|8724.1|8721.1|8722.2|8719.2|8725.1|8722.1|8720.2|8717.2|0
1705414200000|2024-01-16 14:10:00|8721.9|8718.9|8723.8|8720.8|8724.1|8721.1|8720.4|8717.4|0
1705414500000|2024-01-16 14:15:00|8723.9|8720.9|8719.9|8716.9|8723.9|8720.9|8719|8716|0
1705414800000|2024-01-16 14:20:00|8718.5|8715.5|8717.8|8714.8|8719.9|8716.9|8716.7|8713.7|0
1705415100000|2024-01-16 14:25:00|8718.5|8715.5|8726.1|8723.1|8727|8724|8717.8|8714.8|0
1705415400000|2024-01-16 14:30:00|8738.7|8735.7|8743.7|8741.9|8754.9|8753.1|8713.5|8710.5|0
1705415700000|2024-01-16 14:35:00|8743.8|8742|8725.8|8724|8759.7|8757.9|8718.6|8716.8|0
1705416000000|2024-01-16 14:40:00|8727.1|8725.3|8705.2|8703.4|8728.9|8727.1|8699.9|8698.1|0
1705416300000|2024-01-16 14:45:00|8705.4|8703.6|8704.1|8702.3|8710.9|8709.1|8685.4|8683.6|0
1705416600000|2024-01-16 14:50:00|8703.7|8701.9|8707.3|8705.5|8713.2|8711.4|8692.2|8690.4|0
1705416900000|2024-01-16 14:55:00|8707.6|8705.8|8736|8734.2|8736.4|8734.6|8707.6|8705.8|0
1705417200000|2024-01-16 15:00:00|8735.5|8733.7|8718.6|8716.8|8740.9|8739.1|8716.9|8715.1|0
1705417500000|2024-01-16 15:05:00|8719.1|8717.3|8738.9|8737.1|8738.9|8737.1|8718.9|8717.1|0
1705417800000|2024-01-16 15:10:00|8739|8737.2|8749.8|8748|8753.3|8751.5|8734.8|8733|0
1705418100000|2024-01-16 15:15:00|8751.4|8749.6|8767.2|8765.4|8770.5|8768.7|8745.1|8743.3|0
1705418400000|2024-01-16 15:20:00|8765.3|8763.5|8783.7|8781.9|8783.9|8782.1|8765.3|8763.5|0
1705418700000|2024-01-16 15:25:00|8783.9|8782.1|8781.7|8779.9|8787|8785.2|8777.3|8775.5|0
1705419000000|2024-01-16 15:30:00|8782.5|8780.7|8784.9|8783.1|8789.3|8787.5|8780|8778.2|0
1705419300000|2024-01-16 15:35:00|8784|8782.2|8773.5|8771.7|8784.6|8782.8|8759.1|8757.3|0
1705419600000|2024-01-16 15:40:00|8773.1|8771.3|8780.8|8779|8784.2|8782.4|8772|8770.2|0
1705419900000|2024-01-16 15:45:00|8781.2|8779.4|8789.5|8787.7|8791.1|8789.3|8778.3|8776.5|0
1705420200000|2024-01-16 15:50:00|8789.2|8787.4|8791.1|8789.3|8796.1|8794.3|8785.8|8784|0
1705420500000|2024-01-16 15:55:00|8791.3|8789.5|8777.9|8776.1|8791.3|8789.5|8777.9|8776.1|0
1705420800000|2024-01-16 16:00:00|8781|8779.2|8745.5|8743.7|8782.8|8781|8736.3|8734.5|0
1705421100000|2024-01-16 16:05:00|8745.6|8743.8|8750.8|8749|8762.1|8760.3|8740.4|8738.6|0
1705421400000|2024-01-16 16:10:00|8752|8750.2|8753.3|8751.5|8756|8754.2|8729.7|8727.9|0
1705421700000|2024-01-16 16:15:00|8753.6|8751.8|8761.5|8759.7|8767.8|8766|8744.2|8742.4|0
1705422000000|2024-01-16 16:20:00|8764.6|8762.8|8772.8|8771|8776.4|8774.6|8758.8|8757|0
1705422300000|2024-01-16 16:25:00|8773.2|8771.4|8765|8763.2|8776.1|8774.3|8765|8763.2|0
1705422600000|2024-01-16 16:30:00|8766.4|8764.6|8778.2|8776.4|8780.3|8778.5|8766.4|8764.6|0
1705422900000|2024-01-16 16:35:00|8777.7|8775.9|8769.1|8767.3|8781.4|8779.6|8761.6|8759.8|0
1705423200000|2024-01-16 16:40:00|8767.8|8766|8765.4|8763.6|8772.9|8771.1|8760.2|8758.4|0
1705423500000|2024-01-16 16:45:00|8765.5|8763.7|8755.4|8753.6|8765.5|8763.7|8752.1|8750.3|0
1705423800000|2024-01-16 16:50:00|8755.6|8753.8|8740.1|8738.3|8757.1|8755.3|8740.1|8738.3|0
1705424100000|2024-01-16 16:55:00|8740|8738.2|8736.9|8735.1|8746|8744.2|8730|8728.2|0
1705424400000|2024-01-16 17:00:00|8735.9|8734.1|8726.1|8724.3|8743.1|8741.3|8724|8722.2|0
1705424700000|2024-01-16 17:05:00|8726.2|8724.4|8719.7|8717.9|8729.1|8727.3|8716.6|8714.8|0
1705425000000|2024-01-16 17:10:00|8720.2|8718.4|8727.6|8725.8|8733.6|8731.8|8719.9|8718.1|0
1705425300000|2024-01-16 17:15:00|8725.1|8723.3|8724|8722.2|8733.5|8731.7|8721.4|8719.6|0
1705425600000|2024-01-16 17:20:00|8724.1|8722.3|8727.4|8725.6|8731.2|8729.4|8722.7|8720.9|0
1705425900000|2024-01-16 17:25:00|8728.1|8726.3|8716|8714.2|8728.3|8726.5|8712.7|8710.9|0
1705426200000|2024-01-16 17:30:00|8716.3|8714.5|8715.7|8713.9|8719|8717.2|8709|8707.2|0
1705426500000|2024-01-16 17:35:00|8715.3|8713.5|8724.9|8723.1|8728.7|8726.9|8715.3|8713.5|0
1705426800000|2024-01-16 17:40:00|8724.8|8723|8714.1|8712.3|8725.4|8723.6|8714.1|8712.3|0
1705427100000|2024-01-16 17:45:00|8714|8712.2|8709.6|8707.8|8718.6|8716.8|8708.3|8706.5|0
1705427400000|2024-01-16 17:50:00|8708.9|8707.1|8710.9|8709.1|8717.1|8715.3|8705.9|8704.1|0
1705427700000|2024-01-16 17:55:00|8710.5|8708.7|8707.9|8706.1|8715.9|8714.1|8706|8704.2|0
1705428000000|2024-01-16 18:00:00|8707.7|8705.9|8706.3|8704.5|8710.7|8708.9|8703.7|8701.9|0
1705428300000|2024-01-16 18:05:00|8706.5|8704.7|8711.3|8709.5|8713.9|8712.1|8704.3|8702.5|0
1705428600000|2024-01-16 18:10:00|8711.7|8709.9|8718.6|8716.8|8718.6|8716.8|8711.7|8709.9|0
1705428900000|2024-01-16 18:15:00|8718.2|8716.4|8729.8|8728|8734.8|8733|8718.1|8716.3|0
1705429200000|2024-01-16 18:20:00|8729.9|8728.1|8721.4|8719.6|8731.1|8729.3|8714.3|8712.5|0
1705429500000|2024-01-16 18:25:00|8721.2|8719.4|8727|8725.2|8727.4|8725.6|8715.9|8714.1|0
1705429800000|2024-01-16 18:30:00|8727.6|8725.8|8731.7|8729.9|8731.7|8729.9|8726.7|8724.9|0
1705430100000|2024-01-16 18:35:00|8731.6|8729.8|8719.2|8717.4|8731.8|8730|8716.6|8714.8|0
1705430400000|2024-01-16 18:40:00|8718.6|8716.8|8720.4|8718.6|8723.4|8721.6|8716.9|8715.1|0
1705430700000|2024-01-16 18:45:00|8720.2|8718.4|8715.4|8713.6|8720.2|8718.4|8712.4|8710.6|0
1705431000000|2024-01-16 18:50:00|8714.3|8712.5|8707.3|8705.5|8716.6|8714.8|8702.7|8700.9|0
1705431300000|2024-01-16 18:55:00|8706.6|8704.8|8706.7|8704.9|8708.8|8707|8700.7|8698.9|0
1705431600000|2024-01-16 19:00:00|8707.1|8705.3|8705.9|8704.1|8711.2|8709.4|8703.5|8701.7|0
1705431900000|2024-01-16 19:05:00|8705.6|8703.8|8703.9|8702.1|8714.7|8712.9|8702.9|8701.1|0
1705432200000|2024-01-16 19:10:00|8704.6|8702.8|8697.6|8695.8|8705.9|8704.1|8693.2|8691.4|0
1705432500000|2024-01-16 19:15:00|8697.1|8695.3|8688|8686.2|8698.1|8696.3|8686.8|8685|0
1705432800000|2024-01-16 19:20:00|8688.1|8686.3|8699.3|8697.5|8701.2|8699.4|8688.1|8686.3|0
1705433100000|2024-01-16 19:25:00|8699.4|8697.6|8704.3|8702.5|8709.1|8707.3|8698.2|8696.4|0
1705433400000|2024-01-16 19:30:00|8704.2|8702.4|8707.1|8705.3|8707.1|8705.3|8697|8695.2|0
1705433700000|2024-01-16 19:35:00|8706.9|8705.1|8706.9|8705.1|8708.8|8707|8703.2|8701.4|0
1705434000000|2024-01-16 19:40:00|8707|8705.2|8712.7|8710.9|8713|8711.2|8706.3|8704.5|0
1705434300000|2024-01-16 19:45:00|8712.9|8711.1|8721.8|8720|8722.6|8720.8|8710.1|8708.3|0
1705434600000|2024-01-16 19:50:00|8721.9|8720.1|8719.6|8717.8|8723.5|8721.7|8718.5|8716.7|0
1705434900000|2024-01-16 19:55:00|8719.2|8717.4|8720.9|8719.1|8723.3|8721.5|8718.3|8716.5|0
1705435200000|2024-01-16 20:00:00|8721.3|8719.5|8715.7|8713.9|8727|8725.2|8715.6|8713.8|0
1705435500000|2024-01-16 20:05:00|8715.6|8713.8|8717|8715.2|8718.8|8717|8713.2|8711.4|0
1705435800000|2024-01-16 20:10:00|8717.1|8715.3|8715.4|8713.6|8725.5|8723.7|8714.8|8713|0
1705436100000|2024-01-16 20:15:00|8715.3|8713.5|8722.7|8720.9|8722.7|8720.9|8715.3|8713.5|0
1705436400000|2024-01-16 20:20:00|8722.5|8720.7|8717.2|8715.4|8725.2|8723.4|8715|8713.2|0
1705436700000|2024-01-16 20:25:00|8717|8715.2|8713.1|8711.3|8720.3|8718.5|8710.9|8709.1|0
1705437000000|2024-01-16 20:30:00|8713.2|8711.4|8709.6|8707.8|8717.7|8715.9|8707.7|8705.9|0
1705437300000|2024-01-16 20:35:00|8709.5|8707.7|8714|8712.2|8715.4|8713.6|8709.4|8707.6|0
1705437600000|2024-01-16 20:40:00|8713.8|8712|8713.8|8712|8716.4|8714.6|8711.3|8709.5|0
1705437900000|2024-01-16 20:45:00|8713.7|8711.9|8710.4|8708.6|8718.6|8716.8|8706.8|8705|0
1705438200000|2024-01-16 20:50:00|8708.3|8706.5|8719.3|8717.5|8719.8|8718|8708.3|8706.5|0
1705438500000|2024-01-16 20:55:00|8722.2|8720.4|8730.5|8728.7|8731.6|8729.8|8719.5|8717.7|0
1705438800000|2024-01-16 21:00:00|8731.1|8728.1|8736|8733|8739.3|8736.3|8729|8726|0
1705439100000|2024-01-16 21:05:00|8735.8|8732.8|8737.1|8734.1|8737.8|8734.8|8734.3|8731.3|0
1705439400000|2024-01-16 21:10:00|8736.9|8733.9|8735.9|8732.9|8738|8735|8735.3|8732.3|0
1705439700000|2024-01-16 21:15:00|8735.8|8732.8|8737.9|8734.9|8738.6|8735.6|8735.6|8732.6|0
1705440000000|2024-01-16 21:20:00|8737.8|8734.8|8740.2|8737.2|8741.1|8738.1|8737.8|8734.8|0
1705440300000|2024-01-16 21:25:00|8740.1|8737.1|8738|8735|8740.2|8737.2|8737.8|8734.8|0
1705440600000|2024-01-16 21:30:00|8737.9|8734.9|8737.7|8734.7|8738.2|8735.2|8737.2|8734.2|0
1705440900000|2024-01-16 21:35:00|8738.3|8735.3|8738.3|8735.3|8738.8|8735.8|8738|8735|0
1705441200000|2024-01-16 21:40:00|8738.1|8735.1|8738.8|8735.8|8738.9|8735.9|8737.6|8734.6|0
1705441500000|2024-01-16 21:45:00|8738.7|8735.7|8740.1|8737.1|8740.4|8737.4|8738.7|8735.7|0
1705441800000|2024-01-16 21:50:00|8740|8737|8741.1|8738.1|8741.1|8738.1|8740|8737|0
1705442100000|2024-01-16 21:55:00|8741|8738|8740.4|8737.4|8741.4|8738.4|8740.3|8737.3|0
1705442400000|2024-01-16 22:00:00|8739.8|8736.8|8739.6|8736.6|8740.2|8737.2|8739.4|8736.4|0
1705442700000|2024-01-16 22:05:00|8739.7|8736.7|8742.3|8739.3|8742.3|8739.3|8739.7|8736.7|0
1705443000000|2024-01-16 22:10:00|8742.4|8739.4|8743.7|8740.7|8743.7|8740.7|8742.4|8739.4|0
1705443300000|2024-01-16 22:15:00|8743.6|8740.6|8742.4|8739.4|8744.1|8741.1|8741.9|8738.9|0
1705443600000|2024-01-16 22:20:00|8742.1|8739.1|8742.7|8739.7|8743|8740|8742|8739|0
1705443900000|2024-01-16 22:25:00|8742.8|8739.8|8743.6|8740.6|8744.1|8741.1|8742.8|8739.8|0
1705444200000|2024-01-16 22:30:00|8743.2|8740.2|8743.4|8740.4|8744.2|8741.2|8743.2|8740.2|0
1705444500000|2024-01-16 22:35:00|8743.5|8740.5|8743.7|8740.7|8744.3|8741.3|8743.2|8740.2|0
1705444800000|2024-01-16 22:40:00|8743.6|8740.6|8741.5|8738.5|8743.6|8740.6|8741.5|8738.5|0
1705445100000|2024-01-16 22:45:00|8741.6|8738.6|8741.9|8738.9|8742.1|8739.1|8741.4|8738.4|0
1705445400000|2024-01-16 22:50:00|8742|8739|8741.7|8738.7|8743.2|8740.2|8741.7|8738.7|0
1705445700000|2024-01-16 22:55:00|8741.6|8738.6|8740.7|8737.7|8741.8|8738.8|8740.4|8737.4|0
1705446000000|2024-01-16 23:00:00|8740.6|8737.6|8741.2|8738.2|8741.4|8738.4|8740.6|8737.6|0
1705446300000|2024-01-16 23:05:00|8741.3|8738.3|8740.5|8737.5|8741.3|8738.3|8739.4|8736.4|0
1705446600000|2024-01-16 23:10:00|8740.4|8737.4|8739.6|8736.6|8740.5|8737.5|8739|8736|0
1705446900000|2024-01-16 23:15:00|8739.8|8736.8|8739.5|8736.5|8739.9|8736.9|8739.3|8736.3|0
1705447200000|2024-01-16 23:20:00|8739.6|8736.6|8740|8737|8740|8737|8739.6|8736.6|0
1705447500000|2024-01-16 23:25:00|8740.1|8737.1|8740.1|8737.1|8740.4|8737.4|8739.8|8736.8|0
1705447800000|2024-01-16 23:30:00|8740|8737|8740|8737|8740.3|8737.3|8739.7|8736.7|0
1705448100000|2024-01-16 23:35:00|8739.8|8736.8|8738.5|8735.5|8740.1|8737.1|8738.5|8735.5|0
1705448400000|2024-01-16 23:40:00|8738.6|8735.6|8736.1|8733.1|8738.7|8735.7|8736.1|8733.1|0
1705448700000|2024-01-16 23:45:00|8736|8733|8735.4|8732.4|8736.2|8733.2|8735.4|8732.4|0
1705449000000|2024-01-16 23:50:00|8735.5|8732.5|8738.3|8735.3|8738.3|8735.3|8735.4|8732.4|0
1705449300000|2024-01-16 23:55:00|8738.4|8735.4|8738.3|8735.3|8739.1|8736.1|8738.2|8735.2|0
1705449600000|2024-01-17 00:00:00|8738.4|8735.4|8738.1|8735.1|8738.6|8735.6|8737.8|8734.8|0
1705449900000|2024-01-17 00:05:00|8738|8735|8737.9|8734.9|8738.5|8735.5|8737.6|8734.6|0
1705450200000|2024-01-17 00:10:00|8738|8735|8736.9|8733.9|8738|8735|8736.7|8733.7|0
1705450500000|2024-01-17 00:15:00|8737|8734|8736.9|8733.9|8737.4|8734.4|8736.7|8733.7|0
1705450800000|2024-01-17 00:20:00|8736.7|8733.7|8737|8734|8737.3|8734.3|8736|8733|0
1705451100000|2024-01-17 00:25:00|8736.6|8733.6|8736.6|8733.6|8736.8|8733.8|8736.2|8733.2|0
1705451400000|2024-01-17 00:30:00|8736.7|8733.7|8737|8734|8737.3|8734.3|8736|8733|0
1705451700000|2024-01-17 00:35:00|8737.1|8734.1|8736.2|8733.2|8737.2|8734.2|8736|8733|0
1705452000000|2024-01-17 00:40:00|8736.3|8733.3|8735.3|8732.3|8736.6|8733.6|8735|8732|0
1705452300000|2024-01-17 00:45:00|8735.4|8732.4|8734.9|8731.9|8736.1|8733.1|8734.8|8731.8|0
1705452600000|2024-01-17 00:50:00|8735|8732|8735.1|8732.1|8735.5|8732.5|8734.4|8731.4|0
1705452900000|2024-01-17 00:55:00|8735.2|8732.2|8736.9|8731.9|8736.9|8733.3|8734.6|8731.6|0
1705453200000|2024-01-17 01:00:00|8736.7|8731.7|8734.7|8729.7|8738|8733|8733.5|8728.5|0
1705453500000|2024-01-17 01:05:00|8734.8|8729.8|8733.5|8728.5|8734.8|8729.8|8731.8|8726.8|0
1705453800000|2024-01-17 01:10:00|8733.7|8728.7|8734|8729|8734.5|8729.5|8732.9|8727.9|0
1705454100000|2024-01-17 01:15:00|8733.9|8728.9|8737|8732|8737.2|8732.2|8733.5|8728.5|0
1705454400000|2024-01-17 01:20:00|8737.2|8732.2|8736.8|8731.8|8737.3|8732.3|8735.4|8730.4|0
1705454700000|2024-01-17 01:25:00|8737|8732|8736.2|8731.2|8737.5|8732.5|8736|8731|0
1705455000000|2024-01-17 01:30:00|8736.1|8731.1|8737.7|8732.7|8737.7|8732.7|8735.3|8730.3|0
1705455300000|2024-01-17 01:35:00|8737.5|8732.5|8734.2|8729.2|8738.1|8733.1|8733.6|8728.6|0
1705455600000|2024-01-17 01:40:00|8734.3|8729.3|8730.1|8725.1|8734.8|8729.8|8729.8|8724.8|0
1705455900000|2024-01-17 01:45:00|8730|8725|8731.2|8726.2|8731.7|8726.7|8729.5|8724.5|0
1705456200000|2024-01-17 01:50:00|8731.1|8726.1|8730.5|8725.5|8732.1|8727.1|8730.5|8725.5|0
1705456500000|2024-01-17 01:55:00|8730.6|8725.6|8732.1|8727.1|8732.4|8727.4|8730.3|8725.3|0
1705456800000|2024-01-17 02:00:00|8732|8727|8730.9|8725.9|8733.4|8728.4|8730.4|8725.4|0
1705457100000|2024-01-17 02:05:00|8730.8|8725.8|8732.5|8727.5|8733.1|8728.1|8730|8725|0
1705457400000|2024-01-17 02:10:00|8732.6|8727.6|8730.5|8725.5|8733.7|8728.7|8730.5|8725.5|0
1705457700000|2024-01-17 02:15:00|8730.4|8725.4|8727.6|8722.6|8731.6|8726.6|8727.6|8722.6|0
1705458000000|2024-01-17 02:20:00|8727.5|8722.5|8725.1|8720.1|8727.7|8722.7|8723.7|8718.7|0
1705458300000|2024-01-17 02:25:00|8724.9|8719.9|8725.5|8720.5|8725.8|8720.8|8723.7|8718.7|0
1705458600000|2024-01-17 02:30:00|8725.6|8720.6|8724.7|8719.7|8726.2|8721.2|8722.6|8717.6|0
1705458900000|2024-01-17 02:35:00|8724.6|8719.6|8722.6|8717.6|8724.9|8719.9|8722.2|8717.2|0
1705459200000|2024-01-17 02:40:00|8722.7|8717.7|8722.8|8717.8|8724.2|8719.2|8722|8717|0
1705459500000|2024-01-17 02:45:00|8722.7|8717.7|8724.6|8719.6|8724.8|8719.8|8722.4|8717.4|0
1705459800000|2024-01-17 02:50:00|8724.7|8719.7|8724.4|8719.4|8725.6|8720.6|8724|8719|0
1705460100000|2024-01-17 02:55:00|8724.3|8719.3|8720.7|8715.7|8724.3|8719.3|8720.6|8715.6|0
1705460400000|2024-01-17 03:00:00|8720.6|8715.6|8720.8|8715.8|8721.4|8716.4|8718.8|8713.8|0
1705460700000|2024-01-17 03:05:00|8720.7|8715.7|8720.1|8715.1|8721.6|8716.6|8719.6|8714.6|0
1705461000000|2024-01-17 03:10:00|8720.2|8715.2|8720.3|8715.3|8721.1|8716.1|8719.2|8714.2|0
1705461300000|2024-01-17 03:15:00|8720.2|8715.2|8718.6|8713.6|8720.3|8715.3|8718.4|8713.4|0
1705461600000|2024-01-17 03:20:00|8718.5|8713.5|8718|8713|8718.8|8713.8|8717.6|8712.6|0
1705461900000|2024-01-17 03:25:00|8718.1|8713.1|8717.8|8712.8|8719|8714|8716.8|8711.8|0
1705462200000|2024-01-17 03:30:00|8717.9|8712.9|8715.9|8710.9|8718.3|8713.3|8715.8|8710.8|0
1705462500000|2024-01-17 03:35:00|8715.8|8710.8|8718.4|8713.4|8718.6|8713.6|8715.2|8710.2|0
1705462800000|2024-01-17 03:40:00|8718.6|8713.6|8718.4|8713.4|8719.3|8714.3|8717.6|8712.6|0
1705463100000|2024-01-17 03:45:00|8718.5|8713.5|8717.2|8712.2|8719.3|8714.3|8717.1|8712.1|0
1705463400000|2024-01-17 03:50:00|8717.3|8712.3|8713.9|8708.9|8718.3|8713.3|8711.6|8706.6|0
1705463700000|2024-01-17 03:55:00|8714|8709|8710.6|8705.6|8714.8|8709.8|8710.4|8705.4|0
1705464000000|2024-01-17 04:00:00|8710.5|8705.5|8708.8|8703.8|8710.9|8705.9|8708.8|8703.8|0
1705464300000|2024-01-17 04:05:00|8708.6|8703.6|8715.3|8710.3|8715.5|8710.5|8708.3|8703.3|0
1705464600000|2024-01-17 04:10:00|8715.4|8710.4|8721.3|8716.3|8721.4|8716.4|8714.8|8709.8|0
1705464900000|2024-01-17 04:15:00|8721.2|8716.2|8718.8|8713.8|8722|8717|8718.6|8713.6|0
1705465200000|2024-01-17 04:20:00|8718.7|8713.7|8718.8|8713.8|8719.6|8714.6|8717.7|8712.7|0
1705465500000|2024-01-17 04:25:00|8718.9|8713.9|8720.4|8715.4|8720.7|8715.7|8718.8|8713.8|0
1705465800000|2024-01-17 04:30:00|8720.5|8715.5|8720.7|8715.7|8721.9|8716.9|8720.4|8715.4|0
1705466100000|2024-01-17 04:35:00|8720.6|8715.6|8723.6|8718.6|8723.6|8718.6|8720.2|8715.2|0
1705466400000|2024-01-17 04:40:00|8723.7|8718.7|8722.9|8717.9|8723.8|8718.8|8722.6|8717.6|0
1705466700000|2024-01-17 04:45:00|8723|8718|8725.4|8720.4|8726.5|8721.5|8723|8718|0
1705467000000|2024-01-17 04:50:00|8725.3|8720.3|8724.3|8719.3|8725.8|8720.8|8723.5|8718.5|0
1705467300000|2024-01-17 04:55:00|8724.2|8719.2|8723.3|8718.3|8724.5|8719.5|8721.7|8716.7|0
1705467600000|2024-01-17 05:00:00|8723.2|8718.2|8720.6|8715.6|8723.4|8718.4|8720.5|8715.5|0
1705467900000|2024-01-17 05:05:00|8720.5|8715.5|8718.8|8713.8|8721.7|8716.7|8718.4|8713.4|0
1705468200000|2024-01-17 05:10:00|8718.9|8713.9|8717.7|8712.7|8719.3|8714.3|8716.8|8711.8|0
1705468500000|2024-01-17 05:15:00|8717.6|8712.6|8715.8|8710.8|8717.6|8712.6|8714.1|8709.1|0
1705468800000|2024-01-17 05:20:00|8715.6|8710.6|8716.8|8711.8|8717.6|8712.6|8715.1|8710.1|0
1705469100000|2024-01-17 05:25:00|8717|8712|8716.5|8711.5|8717.8|8712.8|8716.2|8711.2|0
1705469400000|2024-01-17 05:30:00|8716.6|8711.6|8712.8|8707.8|8716.7|8711.7|8712.2|8707.2|0
1705469700000|2024-01-17 05:35:00|8712.9|8707.9|8713.3|8708.3|8716.3|8711.3|8712.7|8707.7|0
1705470000000|2024-01-17 05:40:00|8713.4|8708.4|8714.8|8709.8|8715.1|8710.1|8713.3|8708.3|0
1705470300000|2024-01-17 05:45:00|8714.7|8709.7|8712|8707|8715|8710|8711.3|8706.3|0
1705470600000|2024-01-17 05:50:00|8712.1|8707.1|8708.7|8703.7|8713.4|8708.4|8708.6|8703.6|0
1705470900000|2024-01-17 05:55:00|8708.8|8703.8|8708.6|8703.6|8710.9|8705.9|8708.3|8703.3|0
1705471200000|2024-01-17 06:00:00|8708.5|8703.5|8706.2|8701.2|8708.8|8703.8|8704.8|8699.8|0
1705471500000|2024-01-17 06:05:00|8705.9|8700.9|8696.9|8691.9|8706.7|8701.7|8696.6|8691.6|0
1705471800000|2024-01-17 06:10:00|8696.8|8691.8|8686.3|8681.3|8696.9|8691.9|8682.9|8677.9|0
1705472100000|2024-01-17 06:15:00|8686.5|8681.5|8690.4|8685.4|8690.6|8685.6|8685.3|8680.3|0
1705472400000|2024-01-17 06:20:00|8689.9|8684.9|8689.4|8684.4|8690.6|8685.6|8686.3|8681.3|0
1705472700000|2024-01-17 06:25:00|8689.3|8684.3|8687.3|8682.3|8690|8685|8685.9|8680.9|0
1705473000000|2024-01-17 06:30:00|8687.2|8682.2|8687.8|8682.8|8688.8|8683.8|8683.7|8678.7|0
1705473300000|2024-01-17 06:35:00|8688|8683|8681|8676|8689.3|8684.3|8680.6|8675.6|0
1705473600000|2024-01-17 06:40:00|8681.1|8676.1|8682.7|8677.7|8684.1|8679.1|8679|8674|0
1705473900000|2024-01-17 06:45:00|8682.6|8677.6|8684.5|8679.5|8685.1|8680.1|8681.3|8676.3|0
1705474200000|2024-01-17 06:50:00|8684.6|8679.6|8686.8|8681.8|8688.8|8683.8|8682.9|8677.9|0
1705474500000|2024-01-17 06:55:00|8686.7|8681.7|8683.2|8678.2|8688|8683|8683|8678|0
1705474800000|2024-01-17 07:00:00|8683.1|8678.1|8682.2|8677.2|8686.3|8681.3|8679.7|8674.7|0
1705475100000|2024-01-17 07:05:00|8682.4|8677.4|8682.8|8677.8|8684.1|8679.1|8679.9|8674.9|0
1705475400000|2024-01-17 07:10:00|8682.7|8677.7|8680.8|8675.8|8684.8|8679.8|8677|8672|0
1705475700000|2024-01-17 07:15:00|8680.9|8675.9|8674.8|8669.8|8682.1|8677.1|8672.5|8667.5|0
1705476000000|2024-01-17 07:20:00|8674.6|8669.6|8674.8|8669.8|8676.3|8671.3|8671.8|8666.8|0
1705476300000|2024-01-17 07:25:00|8675|8670|8670.6|8665.6|8675.7|8670.7|8667.7|8662.7|0
1705476600000|2024-01-17 07:30:00|8670.7|8665.7|8674.6|8669.6|8675.1|8670.1|8667.9|8662.9|0
1705476900000|2024-01-17 07:35:00|8674.5|8669.5|8676.8|8671.8|8678.4|8673.4|8671.1|8666.1|0
1705477200000|2024-01-17 07:40:00|8676.9|8671.9|8670.3|8665.3|8678.2|8673.2|8670.1|8665.1|0
1705477500000|2024-01-17 07:45:00|8670.4|8665.4|8673.4|8668.4|8676.1|8671.1|8670.2|8665.2|0
1705477800000|2024-01-17 07:50:00|8673.3|8668.3|8675.6|8670.6|8676.9|8671.9|8671|8666|0
1705478100000|2024-01-17 07:55:00|8675.7|8670.7|8680.6|8675.6|8682.1|8677.1|8675.5|8670.5|0
1705478400000|2024-01-17 08:00:00|8680.3|8675.3|8681.4|8676.4|8683.5|8678.5|8676.9|8671.9|0
1705478700000|2024-01-17 08:05:00|8681.3|8676.3|8673.6|8668.6|8682.8|8677.8|8672|8667|0
1705479000000|2024-01-17 08:10:00|8673.4|8668.4|8676.9|8671.9|8679.9|8674.9|8671.5|8666.5|0
1705479300000|2024-01-17 08:15:00|8676.6|8671.6|8684|8679|8684.5|8679.5|8675.7|8670.7|0
1705479600000|2024-01-17 08:20:00|8684.2|8679.2|8682.8|8677.8|8685.4|8680.4|8680.9|8675.9|0
1705479900000|2024-01-17 08:25:00|8682.9|8677.9|8688.5|8683.5|8688.6|8683.6|8681.2|8676.2|0
1705480200000|2024-01-17 08:30:00|8688.3|8683.3|8685.8|8680.8|8689|8684|8681.4|8676.4|0
1705480500000|2024-01-17 08:35:00|8685.9|8680.9|8683.6|8678.6|8688.2|8683.2|8683.5|8678.5|0
1705480800000|2024-01-17 08:40:00|8683.7|8678.7|8682.5|8677.5|8684.5|8679.5|8681.3|8676.3|0
1705481100000|2024-01-17 08:45:00|8682.9|8677.9|8682.4|8677.4|8685|8680|8677.7|8672.7|0
1705481400000|2024-01-17 08:50:00|8682.2|8677.2|8674.4|8669.4|8682.2|8677.2|8673.6|8668.6|0
1705481700000|2024-01-17 08:55:00|8674.3|8669.3|8672.8|8667.8|8677.8|8672.8|8672.6|8667.6|0
1705482000000|2024-01-17 09:00:00|8674.4|8669.4|8650.9|8647.9|8677.5|8672.5|8650.9|8647.9|0
1705482300000|2024-01-17 09:05:00|8650.8|8647.8|8647.2|8644.2|8653.8|8650.8|8646.6|8643.6|0
1705482600000|2024-01-17 09:10:00|8647.3|8644.3|8651.7|8648.7|8653.4|8650.4|8647.2|8644.2|0
1705482900000|2024-01-17 09:15:00|8651.5|8648.5|8654.2|8651.2|8656.8|8653.8|8646.7|8643.7|0
1705483200000|2024-01-17 09:20:00|8654.3|8651.3|8665.8|8662.8|8665.8|8662.8|8653.5|8650.5|0
1705483500000|2024-01-17 09:25:00|8665.7|8662.7|8665.2|8662.2|8667.3|8664.3|8662.3|8659.3|0
1705483800000|2024-01-17 09:30:00|8665.1|8662.1|8670.2|8667.2|8670.2|8667.2|8663|8660|0
1705484100000|2024-01-17 09:35:00|8670.3|8667.3|8672.8|8669.8|8674.5|8671.5|8670.2|8667.2|0
1705484400000|2024-01-17 09:40:00|8672.2|8669.2|8674|8671|8674.4|8671.4|8669.5|8666.5|0
1705484700000|2024-01-17 09:45:00|8673.8|8670.8|8678.3|8675.3|8678.3|8675.3|8672.9|8669.9|0
1705485000000|2024-01-17 09:50:00|8678.1|8675.1|8684.3|8681.3|8685.4|8682.4|8678.1|8675.1|0
1705485300000|2024-01-17 09:55:00|8684.4|8681.4|8684.3|8681.3|8684.5|8681.5|8681.4|8678.4|0
1705485600000|2024-01-17 10:00:00|8684.5|8681.5|8686.5|8683.5|8687.2|8684.2|8683.5|8680.5|0
1705485900000|2024-01-17 10:05:00|8686.6|8683.6|8685.6|8682.6|8687|8684|8683.8|8680.8|0
1705486200000|2024-01-17 10:10:00|8685|8682|8690.8|8687.8|8690.9|8687.9|8684.8|8681.8|0
1705486500000|2024-01-17 10:15:00|8690.6|8687.6|8686.9|8683.9|8691.3|8688.3|8685|8682|0
1705486800000|2024-01-17 10:20:00|8686.2|8683.2|8686.2|8683.2|8687.7|8684.7|8685.7|8682.7|0
1705487100000|2024-01-17 10:25:00|8686.1|8683.1|8682.7|8679.7|8686.2|8683.2|8682.6|8679.6|0
1705487400000|2024-01-17 10:30:00|8682.6|8679.6|8684.2|8681.2|8684.3|8681.3|8681.5|8678.5|0
1705487700000|2024-01-17 10:35:00|8684.1|8681.1|8682.5|8679.5|8684.3|8681.3|8680.7|8677.7|0
1705488000000|2024-01-17 10:40:00|8683|8680|8681.7|8678.7|8684.3|8681.3|8681.1|8678.1|0
1705488300000|2024-01-17 10:45:00|8682.1|8679.1|8678.6|8675.6|8684.4|8681.4|8678.4|8675.4|0
1705488600000|2024-01-17 10:50:00|8678.8|8675.8|8680.1|8677.1|8681.8|8678.8|8677|8674|0
1705488900000|2024-01-17 10:55:00|8680.6|8677.6|8683.8|8680.8|8685|8682|8679.9|8676.9|0
1705489200000|2024-01-17 11:00:00|8683.9|8680.9|8678.2|8675.2|8685|8682|8678|8675|0
1705489500000|2024-01-17 11:05:00|8678.1|8675.1|8682.1|8679.1|8683.1|8680.1|8678.1|8675.1|0
1705489800000|2024-01-17 11:10:00|8682.2|8679.2|8677.5|8674.5|8682.3|8679.3|8677|8674|0
1705490100000|2024-01-17 11:15:00|8677.6|8674.6|8680.8|8677.8|8680.8|8677.8|8675.7|8672.7|0
1705490400000|2024-01-17 11:20:00|8680.5|8677.5|8682.7|8679.7|8684.1|8681.1|8678.5|8675.5|0
1705490700000|2024-01-17 11:25:00|8682.8|8679.8|8685.7|8682.7|8686.8|8683.8|8680.5|8677.5|0
1705491000000|2024-01-17 11:30:00|8685.3|8682.3|8693.7|8690.7|8693.7|8690.7|8685.2|8682.2|0
1705491300000|2024-01-17 11:35:00|8693.8|8690.8|8700.6|8697.6|8701.7|8698.7|8693.7|8690.7|0
1705491600000|2024-01-17 11:40:00|8700.5|8697.5|8699.2|8696.2|8700.6|8697.6|8698.1|8695.1|0
1705491900000|2024-01-17 11:45:00|8699.4|8696.4|8698.8|8695.8|8701.3|8698.3|8698.5|8695.5|0
1705492200000|2024-01-17 11:50:00|8698.9|8695.9|8700.8|8697.8|8702.6|8699.6|8698.8|8695.8|0
1705492500000|2024-01-17 11:55:00|8701.1|8698.1|8703.7|8700.7|8703.9|8700.9|8701.1|8698.1|0
1705492800000|2024-01-17 12:00:00|8705.5|8702.5|8709.5|8706.5|8709.9|8706.9|8705.5|8702.5|0
1705493100000|2024-01-17 12:05:00|8709.6|8706.6|8709.3|8706.3|8711.5|8708.5|8708.5|8705.5|0
1705493400000|2024-01-17 12:10:00|8709.4|8706.4|8707.5|8704.5|8709.6|8706.6|8706.2|8703.2|0
1705493700000|2024-01-17 12:15:00|8707.6|8704.6|8710.3|8707.3|8711.2|8708.2|8707.6|8704.6|0
1705494000000|2024-01-17 12:20:00|8710.4|8707.4|8719.7|8716.7|8720.1|8717.1|8710.3|8707.3|0
1705494300000|2024-01-17 12:25:00|8719.8|8716.8|8717.4|8714.4|8720.7|8717.7|8716.6|8713.6|0
1705494600000|2024-01-17 12:30:00|8717.5|8714.5|8712|8709|8717.5|8714.5|8711.7|8708.7|0
1705494900000|2024-01-17 12:35:00|8711.9|8708.9|8709.7|8706.7|8714.3|8711.3|8709.7|8706.7|0
1705495200000|2024-01-17 12:40:00|8709.5|8706.5|8707.2|8704.2|8709.8|8706.8|8706.4|8703.4|0
1705495500000|2024-01-17 12:45:00|8707.3|8704.3|8709.2|8706.2|8709.3|8706.3|8706.8|8703.8|0
1705495800000|2024-01-17 12:50:00|8709.3|8706.3|8710.3|8707.3|8710.9|8707.9|8709.2|8706.2|0
1705496100000|2024-01-17 12:55:00|8710.5|8707.5|8711.8|8708.8|8715|8712|8710.4|8707.4|0
1705496400000|2024-01-17 13:00:00|8710.9|8707.9|8702.4|8699.4|8710.9|8707.9|8701.8|8698.8|0
1705496700000|2024-01-17 13:05:00|8702.3|8699.3|8704.3|8701.3|8704.7|8701.7|8702|8699|0
1705497000000|2024-01-17 13:10:00|8704.1|8701.1|8706.8|8703.8|8706.8|8703.8|8700.5|8697.5|0
1705497300000|2024-01-17 13:15:00|8706.5|8703.5|8702.8|8699.8|8707.3|8704.3|8701.9|8698.9|0
1705497600000|2024-01-17 13:20:00|8702.9|8699.9|8700.2|8697.2|8704.3|8701.3|8700.2|8697.2|0
1705497900000|2024-01-17 13:25:00|8700.3|8697.3|8701|8698|8701|8698|8699.1|8696.1|0
1705498200000|2024-01-17 13:30:00|8698.3|8695.3|8689.4|8686.4|8698.8|8695.8|8686.4|8683.4|0
1705498500000|2024-01-17 13:35:00|8690.2|8687.2|8686.8|8683.8|8692.4|8689.4|8684.4|8681.4|0
1705498800000|2024-01-17 13:40:00|8686.7|8683.7|8670.4|8667.4|8686.7|8683.7|8670.4|8667.4|0
1705499100000|2024-01-17 13:45:00|8670.1|8667.1|8657.3|8654.3|8670.1|8667.1|8653.6|8650.6|0
1705499400000|2024-01-17 13:50:00|8657.4|8654.4|8663.1|8660.1|8663.6|8660.6|8655|8652|0
1705499700000|2024-01-17 13:55:00|8663.4|8660.4|8663.1|8660.1|8664.1|8661.1|8658.6|8655.6|0
1705500000000|2024-01-17 14:00:00|8663.3|8660.3|8666.6|8663.6|8668.7|8665.7|8662.9|8659.9|0
1705500300000|2024-01-17 14:05:00|8666.7|8663.7|8673.6|8670.6|8673.9|8670.9|8666.3|8663.3|0
1705500600000|2024-01-17 14:10:00|8673.3|8670.3|8676.7|8673.7|8677.8|8674.8|8673|8670|0
1705500900000|2024-01-17 14:15:00|8676.6|8673.6|8674|8671|8678.5|8675.5|8673.5|8670.5|0
1705501200000|2024-01-17 14:20:00|8674.2|8671.2|8671.8|8668.8|8674.6|8671.6|8669.7|8666.7|0
1705501500000|2024-01-17 14:25:00|8670.5|8667.5|8668.5|8665.5|8675.1|8672.1|8666.5|8663.5|0
1705501800000|2024-01-17 14:30:00|8680|8677|8633.3|8631.5|8710.4|8707.4|8632.8|8631|0
1705502100000|2024-01-17 14:35:00|8633.2|8631.4|8642.2|8640.4|8646.7|8644.9|8627.8|8626|0
1705502400000|2024-01-17 14:40:00|8641.6|8639.8|8623|8621.2|8653.6|8651.8|8622|8620.2|0
1705502700000|2024-01-17 14:45:00|8621.9|8620.1|8608.5|8606.7|8627.4|8625.6|8596.4|8594.6|0
1705503000000|2024-01-17 14:50:00|8608.3|8606.5|8601.7|8599.9|8617.6|8615.8|8600.6|8598.8|0
1705503300000|2024-01-17 14:55:00|8601.6|8599.8|8592.7|8590.9|8608.5|8606.7|8590.5|8588.7|0
1705503600000|2024-01-17 15:00:00|8593.2|8591.4|8611.9|8610.1|8612.6|8610.8|8571.9|8570.1|0
1705503900000|2024-01-17 15:05:00|8612.1|8610.3|8615.6|8613.8|8622.5|8620.7|8606.5|8604.7|0
1705504200000|2024-01-17 15:10:00|8614.8|8613|8627.9|8626.1|8630.1|8628.3|8607.2|8605.4|0
1705504500000|2024-01-17 15:15:00|8627.5|8625.7|8620.4|8618.6|8632.1|8630.3|8619.4|8617.6|0
1705504800000|2024-01-17 15:20:00|8619.4|8617.6|8618.8|8617|8620|8618.2|8608|8606.2|0
1705505100000|2024-01-17 15:25:00|8619.2|8617.4|8626.9|8625.1|8631.8|8630|8619.2|8617.4|0
1705505400000|2024-01-17 15:30:00|8625.4|8623.6|8627.8|8626|8631.4|8629.6|8621.6|8619.8|0
1705505700000|2024-01-17 15:35:00|8627.7|8625.9|8644.4|8642.6|8645.5|8643.7|8613.1|8611.3|0
1705506000000|2024-01-17 15:40:00|8644.3|8642.5|8636.4|8634.6|8649.1|8647.3|8636.4|8634.6|0
1705506300000|2024-01-17 15:45:00|8637.8|8636|8645.1|8643.3|8651.7|8649.9|8636.1|8634.3|0
1705506600000|2024-01-17 15:50:00|8645.2|8643.4|8641.2|8639.4|8651.4|8649.6|8638|8636.2|0
1705506900000|2024-01-17 15:55:00|8641.4|8639.6|8647.2|8645.4|8647.2|8645.4|8637.2|8635.4|0
1705507200000|2024-01-17 16:00:00|8647.1|8645.3|8668.2|8666.4|8668.2|8666.4|8647.1|8645.3|0
1705507500000|2024-01-17 16:05:00|8669.4|8667.6|8664.6|8662.8|8675.5|8673.7|8663.5|8661.7|0
1705507800000|2024-01-17 16:10:00|8664.9|8663.1|8659.8|8658|8673.1|8671.3|8658.1|8656.3|0
1705508100000|2024-01-17 16:15:00|8659.9|8658.1|8664.5|8662.7|8666.5|8664.7|8658|8656.2|0
1705508400000|2024-01-17 16:20:00|8664.4|8662.6|8679.1|8677.3|8680.3|8678.5|8663.8|8662|0
1705508700000|2024-01-17 16:25:00|8679.2|8677.4|8677.2|8675.4|8679.8|8678|8672.6|8670.8|0
1705509000000|2024-01-17 16:30:00|8677|8675.2|8676.4|8674.6|8681.4|8679.6|8671.8|8670|0
1705509300000|2024-01-17 16:35:00|8676.5|8674.7|8681.7|8679.9|8681.7|8679.9|8671.1|8669.3|0
1705509600000|2024-01-17 16:40:00|8681.5|8679.7|8679.8|8678|8688.5|8686.7|8677.7|8675.9|0
1705509900000|2024-01-17 16:45:00|8680.6|8678.8|8675|8673.2|8687.7|8685.9|8671.2|8669.4|0
1705510200000|2024-01-17 16:50:00|8675.4|8673.6|8668.6|8666.8|8676.6|8674.8|8664.4|8662.6|0
1705510500000|2024-01-17 16:55:00|8669.1|8667.3|8672.7|8670.9|8675.2|8673.4|8669|8667.2|0
1705510800000|2024-01-17 17:00:00|8673.5|8671.7|8667.4|8665.6|8679|8677.2|8666.3|8664.5|0
1705511100000|2024-01-17 17:05:00|8666.9|8665.1|8665.7|8663.9|8670|8668.2|8662.7|8660.9|0
1705511400000|2024-01-17 17:10:00|8665.5|8663.7|8674|8672.2|8679.1|8677.3|8662.6|8660.8|0
1705511700000|2024-01-17 17:15:00|8674.1|8672.3|8677.2|8675.4|8677.4|8675.6|8669.6|8667.8|0
1705512000000|2024-01-17 17:20:00|8677|8675.2|8665.2|8663.4|8678.6|8676.8|8661.8|8660|0
1705512300000|2024-01-17 17:25:00|8664.5|8662.7|8664.2|8662.4|8667.7|8665.9|8659.3|8657.5|0
1705512600000|2024-01-17 17:30:00|8664.6|8662.8|8662.7|8660.9|8671.3|8669.5|8660|8658.2|0
1705512900000|2024-01-17 17:35:00|8662.3|8660.5|8660.7|8658.9|8664.4|8662.6|8658.8|8657|0
1705513200000|2024-01-17 17:40:00|8661|8659.2|8657.8|8656|8663|8661.2|8653.2|8651.4|0
1705513500000|2024-01-17 17:45:00|8657.9|8656.1|8664.4|8662.6|8666.9|8665.1|8655.1|8653.3|0
1705513800000|2024-01-17 17:50:00|8664.6|8662.8|8673.1|8671.3|8673.6|8671.8|8663.4|8661.6|0
1705514100000|2024-01-17 17:55:00|8672.9|8671.1|8676.2|8674.4|8679.2|8677.4|8671.8|8670|0
1705514400000|2024-01-17 18:00:00|8675.8|8674|8683.3|8681.5|8683.3|8681.5|8675.6|8673.8|0
1705514700000|2024-01-17 18:05:00|8683.2|8681.4|8669|8667.2|8683.2|8681.4|8669|8667.2|0
1705515000000|2024-01-17 18:10:00|8668.7|8666.9|8658.6|8656.8|8669.4|8667.6|8656.4|8654.6|0
1705515300000|2024-01-17 18:15:00|8658.5|8656.7|8654.7|8652.9|8658.5|8656.7|8652.2|8650.4|0
1705515600000|2024-01-17 18:20:00|8654.8|8653|8651.8|8650|8655.1|8653.3|8643.5|8641.7|0
1705515900000|2024-01-17 18:25:00|8652|8650.2|8654.3|8652.5|8656.7|8654.9|8649.3|8647.5|0
1705516200000|2024-01-17 18:30:00|8654.1|8652.3|8647.7|8645.9|8656.1|8654.3|8644.2|8642.4|0
1705516500000|2024-01-17 18:35:00|8646.8|8645|8648.3|8646.5|8653.1|8651.3|8644.8|8643|0
1705516800000|2024-01-17 18:40:00|8648.1|8646.3|8648.1|8646.3|8649.4|8647.6|8642.2|8640.4|0
1705517100000|2024-01-17 18:45:00|8648|8646.2|8637.4|8635.6|8649.1|8647.3|8635|8633.2|0
1705517400000|2024-01-17 18:50:00|8637.3|8635.5|8645.1|8643.3|8648.8|8647|8637.3|8635.5|0
1705517700000|2024-01-17 18:55:00|8645.7|8643.9|8648.8|8647|8653|8651.2|8642.9|8641.1|0
1705518000000|2024-01-17 19:00:00|8648.7|8646.9|8653|8651.2|8656.1|8654.3|8646|8644.2|0
1705518300000|2024-01-17 19:05:00|8652.4|8650.6|8654.3|8652.5|8654.7|8652.9|8647.4|8645.6|0
1705518600000|2024-01-17 19:10:00|8654.4|8652.6|8650.3|8648.5|8654.5|8652.7|8649.8|8648|0
1705518900000|2024-01-17 19:15:00|8650.2|8648.4|8657.1|8655.3|8657.9|8656.1|8650.1|8648.3|0
1705519200000|2024-01-17 19:20:00|8657.2|8655.4|8672.7|8670.9|8673.8|8672|8657.2|8655.4|0
1705519500000|2024-01-17 19:25:00|8673|8671.2|8672|8670.2|8674.9|8673.1|8667.9|8666.1|0
1705519800000|2024-01-17 19:30:00|8672.3|8670.5|8674.4|8672.6|8678.8|8677|8671.3|8669.5|0
1705520100000|2024-01-17 19:35:00|8674.5|8672.7|8677.9|8676.1|8679.6|8677.8|8674.5|8672.7|0
1705520400000|2024-01-17 19:40:00|8678.2|8676.4|8693.5|8691.7|8693.8|8692|8676.4|8674.6|0
1705520700000|2024-01-17 19:45:00|8694.4|8692.6|8686.2|8684.4|8694.8|8693|8685.2|8683.4|0
1705521000000|2024-01-17 19:50:00|8686.4|8684.6|8687.8|8686|8690.7|8688.9|8686|8684.2|0
1705521300000|2024-01-17 19:55:00|8688.1|8686.3|8686.2|8684.4|8691.1|8689.3|8685.8|8684|0
1705521600000|2024-01-17 20:00:00|8686.6|8684.8|8673.9|8672.1|8688.5|8686.7|8673.4|8671.6|0
1705521900000|2024-01-17 20:05:00|8673.7|8671.9|8680.6|8678.8|8682.2|8680.4|8672.1|8670.3|0
1705522200000|2024-01-17 20:10:00|8680.2|8678.4|8670.2|8668.4|8684.5|8682.7|8669.9|8668.1|0
1705522500000|2024-01-17 20:15:00|8670.8|8669|8680.8|8679|8683.6|8681.8|8669.9|8668.1|0
1705522800000|2024-01-17 20:20:00|8681|8679.2|8669.6|8667.8|8681.1|8679.3|8669.3|8667.5|0
1705523100000|2024-01-17 20:25:00|8670|8668.2|8670|8668.2|8672.4|8670.6|8666.1|8664.3|0
1705523400000|2024-01-17 20:30:00|8670.1|8668.3|8681.5|8679.7|8682.8|8681|8668.2|8666.4|0
1705523700000|2024-01-17 20:35:00|8681.9|8680.1|8690.6|8688.8|8691.8|8690|8681.5|8679.7|0
1705524000000|2024-01-17 20:40:00|8690.9|8689.1|8688.8|8687|8693.4|8691.6|8688|8686.2|0
1705524300000|2024-01-17 20:45:00|8689.2|8687.4|8693.2|8691.4|8695.3|8693.5|8689.1|8687.3|0
1705524600000|2024-01-17 20:50:00|8695.4|8693.6|8707|8705.2|8711.9|8710.1|8695.2|8693.4|0
1705524900000|2024-01-17 20:55:00|8705.8|8704|8708.3|8706.5|8712.4|8710.6|8702.7|8700.9|0
1705525200000|2024-01-17 21:00:00|8708.9|8705.9|8700.1|8697.1|8708.9|8705.9|8699.9|8696.9|0
1705525500000|2024-01-17 21:05:00|8700|8697|8699.8|8696.8|8702.2|8699.2|8698.5|8695.5|0
1705525800000|2024-01-17 21:10:00|8700.1|8697.1|8698.6|8695.6|8700.1|8697.1|8698.2|8695.2|0
1705526100000|2024-01-17 21:15:00|8698.7|8695.7|8698.8|8695.8|8700.2|8697.2|8698.5|8695.5|0
1705526400000|2024-01-17 21:20:00|8698.9|8695.9|8701.9|8698.9|8703|8700|8698.9|8695.9|0
1705526700000|2024-01-17 21:25:00|8702|8699|8701.2|8698.2|8703.3|8700.3|8701.1|8698.1|0
1705527000000|2024-01-17 21:30:00|8701.4|8698.4|8700|8697|8701.4|8698.4|8700|8697|0
1705527300000|2024-01-17 21:35:00|8700.1|8697.1|8702.8|8699.8|8703.1|8700.1|8699.9|8696.9|0
1705527600000|2024-01-17 21:40:00|8702.9|8699.9|8703.2|8700.2|8704|8701|8702.8|8699.8|0
1705527900000|2024-01-17 21:45:00|8703|8700|8703|8700|8703.3|8700.3|8702.4|8699.4|0
1705528200000|2024-01-17 21:50:00|8703.2|8700.2|8703.2|8700.2|8704.3|8701.3|8703|8700|0
1705528500000|2024-01-17 21:55:00|8703.1|8700.1|8702.7|8699.7|8703.4|8700.4|8702.6|8699.6|0
1705528800000|2024-01-17 22:00:00|8702.4|8699.4|8701.4|8698.4|8702.4|8699.4|8700.9|8697.9|0
1705529100000|2024-01-17 22:05:00|8701.3|8698.3|8701.8|8698.8|8702.1|8699.1|8699.6|8696.6|0
1705529400000|2024-01-17 22:10:00|8701.6|8698.6|8701.8|8698.8|8702|8699|8701.4|8698.4|0
1705529700000|2024-01-17 22:15:00|8701.7|8698.7|8700.6|8697.6|8701.7|8698.7|8700.6|8697.6|0
1705530000000|2024-01-17 22:20:00|8700.5|8697.5|8700.9|8697.9|8701|8698|8700.4|8697.4|0
1705530300000|2024-01-17 22:25:00|8700.8|8697.8|8701.3|8698.3|8701.7|8698.7|8700.2|8697.2|0
1705530600000|2024-01-17 22:30:00|8675.3|8672.3|8675.3|8672.3|8675.7|8672.7|8675.1|8672.1|0
1705530900000|2024-01-17 22:35:00|8675.2|8672.2|8675.2|8672.2|8675.9|8672.9|8675.2|8672.2|0
1705531200000|2024-01-17 22:40:00|8675.1|8672.1|8675|8672|8675.3|8672.3|8674.3|8671.3|0
1705531500000|2024-01-17 22:45:00|8701|8698|8700.6|8697.6|8701.4|8698.4|8700.6|8697.6|0
1705531800000|2024-01-17 22:50:00|8700.7|8697.7|8700.2|8697.2|8701.5|8698.5|8700.2|8697.2|0
1705532100000|2024-01-17 22:55:00|8700.1|8697.1|8699.6|8696.6|8700.4|8697.4|8697.8|8694.8|0
1705532400000|2024-01-17 23:00:00|8699.7|8696.7|8698.7|8695.7|8700.2|8697.2|8698.4|8695.4|0
1705532700000|2024-01-17 23:05:00|8698.1|8695.1|8693.3|8690.3|8698.1|8695.1|8693|8690|0
1705533000000|2024-01-17 23:10:00|8693.4|8690.4|8691.5|8688.5|8693.4|8690.4|8690.4|8687.4|0
1705533300000|2024-01-17 23:15:00|8691.6|8688.6|8695|8692|8695.7|8692.7|8691.6|8688.6|0
1705533600000|2024-01-17 23:20:00|8695.1|8692.1|8696.9|8693.9|8696.9|8693.9|8695.1|8692.1|0
1705533900000|2024-01-17 23:25:00|8696.8|8693.8|8697.6|8694.6|8697.7|8694.7|8695.9|8692.9|0
1705534200000|2024-01-17 23:30:00|8697.5|8694.5|8696.7|8693.7|8697.7|8694.7|8696.7|8693.7|0
1705534500000|2024-01-17 23:35:00|8696.8|8693.8|8696.7|8693.7|8697|8694|8696.3|8693.3|0
1705534800000|2024-01-17 23:40:00|8696.8|8693.8|8696.6|8693.6|8696.9|8693.9|8696.4|8693.4|0
1705535100000|2024-01-17 23:45:00|8696.9|8693.9|8698|8695|8698.1|8695.1|8696.6|8693.6|0
1705535400000|2024-01-17 23:50:00|8697.9|8694.9|8697.4|8694.4|8697.9|8694.9|8697.4|8694.4|0
1705535700000|2024-01-17 23:55:00|8697.6|8694.6|8696.5|8693.5|8697.6|8694.6|8696.5|8693.5|0
1705536000000|2024-01-18 00:00:00|8696.3|8693.3|8695.6|8692.6|8696.5|8693.5|8694.9|8691.9|0
1705536300000|2024-01-18 00:05:00|8695.5|8692.5|8695|8692|8695.7|8692.7|8694.8|8691.8|0
1705536600000|2024-01-18 00:10:00|8694.9|8691.9|8694.6|8691.6|8694.9|8691.9|8694|8691|0
1705536900000|2024-01-18 00:15:00|8694.7|8691.7|8694.8|8691.8|8695.3|8692.3|8694.4|8691.4|0
1705537200000|2024-01-18 00:20:00|8694.5|8691.5|8693.4|8690.4|8694.9|8691.9|8692.9|8689.9|0
1705537500000|2024-01-18 00:25:00|8693.5|8690.5|8690.1|8687.1|8693.5|8690.5|8689.7|8686.7|0
1705537800000|2024-01-18 00:30:00|8690|8687|8690.3|8687.3|8690.5|8687.5|8689.8|8686.8|0
1705538100000|2024-01-18 00:35:00|8690.5|8687.5|8691.3|8688.3|8691.9|8688.9|8690.5|8687.5|0
1705538400000|2024-01-18 00:40:00|8691.2|8688.2|8693|8690|8693|8690|8691.2|8688.2|0
1705538700000|2024-01-18 00:45:00|8692.9|8689.9|8695.3|8692.3|8695.3|8692.3|8692.9|8689.9|0
1705539000000|2024-01-18 00:50:00|8695.5|8692.5|8695.3|8692.3|8695.7|8692.7|8695.1|8692.1|0
1705539300000|2024-01-18 00:55:00|8695.4|8692.4|8694.9|8689.9|8696.6|8693.6|8692.5|8689.3|0
1705539600000|2024-01-18 01:00:00|8694.6|8689.6|8692|8687|8694.9|8689.9|8691.2|8686.2|0
1705539900000|2024-01-18 01:05:00|8692.1|8687.1|8697|8692|8697.1|8692.1|8691.7|8686.7|0
1705540200000|2024-01-18 01:10:00|8697.1|8692.1|8696.8|8691.8|8698.3|8693.3|8695.8|8690.8|0
1705540500000|2024-01-18 01:15:00|8696.7|8691.7|8693.2|8688.2|8697.1|8692.1|8693.2|8688.2|0
1705540800000|2024-01-18 01:20:00|8693.5|8688.5|8692.5|8687.5|8693.7|8688.7|8691.7|8686.7|0
1705541100000|2024-01-18 01:25:00|8692.6|8687.6|8693.4|8688.4|8693.8|8688.8|8691.5|8686.5|0
1705541400000|2024-01-18 01:30:00|8693.3|8688.3|8688.4|8683.4|8694|8689|8688.3|8683.3|0
1705541700000|2024-01-18 01:35:00|8688.5|8683.5|8686|8681|8690.4|8685.4|8686|8681|0
1705542000000|2024-01-18 01:40:00|8686.2|8681.2|8685.8|8680.8|8687.1|8682.1|8684.7|8679.7|0
1705542300000|2024-01-18 01:45:00|8685.7|8680.7|8686.6|8681.6|8687.7|8682.7|8684|8679|0
1705542600000|2024-01-18 01:50:00|8686.5|8681.5|8690.3|8685.3|8690.5|8685.5|8686.1|8681.1|0
1705542900000|2024-01-18 01:55:00|8690.2|8685.2|8691.5|8686.5|8692.5|8687.5|8689.3|8684.3|0
1705543200000|2024-01-18 02:00:00|8691.6|8686.6|8692.6|8687.6|8692.8|8687.8|8690.2|8685.2|0
1705543500000|2024-01-18 02:05:00|8692.5|8687.5|8691.3|8686.3|8693.5|8688.5|8691.1|8686.1|0
1705543800000|2024-01-18 02:10:00|8691.2|8686.2|8692.4|8687.4|8692.4|8687.4|8690.4|8685.4|0
1705544100000|2024-01-18 02:15:00|8692.3|8687.3|8695.5|8690.5|8696.1|8691.1|8692.3|8687.3|0
1705544400000|2024-01-18 02:20:00|8695.4|8690.4|8693.5|8688.5|8696|8691|8693.1|8688.1|0
1705544700000|2024-01-18 02:25:00|8693.4|8688.4|8694|8689|8694.4|8689.4|8691.6|8686.6|0
1705545000000|2024-01-18 02:30:00|8693.9|8688.9|8693.3|8688.3|8694.5|8689.5|8692.3|8687.3|0
1705545300000|2024-01-18 02:35:00|8693.1|8688.1|8691.8|8686.8|8693.7|8688.7|8691.5|8686.5|0
1705545600000|2024-01-18 02:40:00|8691.9|8686.9|8690.5|8685.5|8692.4|8687.4|8690.5|8685.5|0
1705545900000|2024-01-18 02:45:00|8690.3|8685.3|8690.8|8685.8|8691.2|8686.2|8689.9|8684.9|0
1705546200000|2024-01-18 02:50:00|8690.9|8685.9|8690.8|8685.8|8691.5|8686.5|8690.4|8685.4|0
1705546500000|2024-01-18 02:55:00|8690.9|8685.9|8689.4|8684.4|8691|8686|8687.9|8682.9|0
1705546800000|2024-01-18 03:00:00|8689.3|8684.3|8692|8687|8692.8|8687.8|8689|8684|0
1705547100000|2024-01-18 03:05:00|8692.1|8687.1|8689.6|8684.6|8692.1|8687.1|8689.3|8684.3|0
1705547400000|2024-01-18 03:10:00|8689.7|8684.7|8689.1|8684.1|8690.9|8685.9|8688.6|8683.6|0
1705547700000|2024-01-18 03:15:00|8689.2|8684.2|8691.6|8686.6|8692.7|8687.7|8688.6|8683.6|0
1705548000000|2024-01-18 03:20:00|8691.5|8686.5|8692.6|8687.6|8694.1|8689.1|8691.4|8686.4|0
1705548300000|2024-01-18 03:25:00|8692.5|8687.5|8691.7|8686.7|8693.4|8688.4|8691.4|8686.4|0
1705548600000|2024-01-18 03:30:00|8691.8|8686.8|8692.6|8687.6|8693.9|8688.9|8691.1|8686.1|0
1705548900000|2024-01-18 03:35:00|8692.5|8687.5|8694.9|8689.9|8695.4|8690.4|8692.4|8687.4|0
1705549200000|2024-01-18 03:40:00|8695|8690|8693.1|8688.1|8695.6|8690.6|8693|8688|0
1705549500000|2024-01-18 03:45:00|8693.2|8688.2|8692.6|8687.6|8693.8|8688.8|8692.4|8687.4|0
1705549800000|2024-01-18 03:50:00|8692.7|8687.7|8689.4|8684.4|8692.8|8687.8|8688.6|8683.6|0
1705550100000|2024-01-18 03:55:00|8689.5|8684.5|8688.1|8683.1|8689.6|8684.6|8687.4|8682.4|0
1705550400000|2024-01-18 04:00:00|8688.2|8683.2|8687.9|8682.9|8689.4|8684.4|8687.2|8682.2|0
1705550700000|2024-01-18 04:05:00|8688.1|8683.1|8686.4|8681.4|8689.3|8684.3|8686.2|8681.2|0
1705551000000|2024-01-18 04:10:00|8686.3|8681.3|8686.1|8681.1|8687.7|8682.7|8685.6|8680.6|0
1705551300000|2024-01-18 04:15:00|8686|8681|8687.7|8682.7|8688|8683|8685.5|8680.5|0
1705551600000|2024-01-18 04:20:00|8687.6|8682.6|8687.4|8682.4|8687.7|8682.7|8686|8681|0
1705551900000|2024-01-18 04:25:00|8687.3|8682.3|8687.6|8682.6|8688.1|8683.1|8686.6|8681.6|0
1705552200000|2024-01-18 04:30:00|8687.7|8682.7|8688|8683|8688.4|8683.4|8687.4|8682.4|0
1705552500000|2024-01-18 04:35:00|8687.9|8682.9|8686.9|8681.9|8688.2|8683.2|8686.4|8681.4|0
1705552800000|2024-01-18 04:40:00|8686.8|8681.8|8682.2|8677.2|8686.9|8681.9|8681.6|8676.6|0
1705553100000|2024-01-18 04:45:00|8682.3|8677.3|8683.6|8678.6|8684.5|8679.5|8682.3|8677.3|0
1705553400000|2024-01-18 04:50:00|8683.7|8678.7|8684.8|8679.8|8685.8|8680.8|8683.2|8678.2|0
1705553700000|2024-01-18 04:55:00|8685|8680|8685.8|8680.8|8686.2|8681.2|8684.4|8679.4|0
1705554000000|2024-01-18 05:00:00|8685.9|8680.9|8686.1|8681.1|8687.6|8682.6|8685.3|8680.3|0
1705554300000|2024-01-18 05:05:00|8686.2|8681.2|8685.8|8680.8|8686.7|8681.7|8684.6|8679.6|0
1705554600000|2024-01-18 05:10:00|8685.9|8680.9|8687|8682|8687.3|8682.3|8685.7|8680.7|0
1705554900000|2024-01-18 05:15:00|8686.9|8681.9|8687.2|8682.2|8687.4|8682.4|8686.1|8681.1|0
1705555200000|2024-01-18 05:20:00|8687.3|8682.3|8687.7|8682.7|8688.7|8683.7|8686.6|8681.6|0
1705555500000|2024-01-18 05:25:00|8687.8|8682.8|8687.9|8682.9|8688|8683|8685.7|8680.7|0
1705555800000|2024-01-18 05:30:00|8688|8683|8685.3|8680.3|8688|8683|8683.6|8678.6|0
1705556100000|2024-01-18 05:35:00|8685.2|8680.2|8690.4|8685.4|8690.9|8685.9|8684.8|8679.8|0
1705556400000|2024-01-18 05:40:00|8690.3|8685.3|8691.1|8686.1|8692.3|8687.3|8690.3|8685.3|0
1705556700000|2024-01-18 05:45:00|8691.2|8686.2|8689.8|8684.8|8692|8687|8689.4|8684.4|0
1705557000000|2024-01-18 05:50:00|8689.6|8684.6|8691.5|8686.5|8691.7|8686.7|8689.5|8684.5|0
1705557300000|2024-01-18 05:55:00|8691.6|8686.6|8694.3|8689.3|8695.9|8690.9|8691|8686|0
1705557600000|2024-01-18 06:00:00|8694.1|8689.1|8697.6|8692.6|8698.4|8693.4|8693.8|8688.8|0
1705557900000|2024-01-18 06:05:00|8697.5|8692.5|8702|8697|8702|8697|8696|8691|0
1705558200000|2024-01-18 06:10:00|8701.9|8696.9|8701|8696|8704|8699|8700.4|8695.4|0
1705558500000|2024-01-18 06:15:00|8701.1|8696.1|8700.7|8695.7|8702.2|8697.2|8700.5|8695.5|0
1705558800000|2024-01-18 06:20:00|8700.8|8695.8|8703.5|8698.5|8703.9|8698.9|8699.6|8694.6|0
1705559100000|2024-01-18 06:25:00|8703.4|8698.4|8703.7|8698.7|8707.1|8702.1|8703|8698|0
1705559400000|2024-01-18 06:30:00|8703.6|8698.6|8705.6|8700.6|8706|8701|8700.6|8695.6|0
1705559700000|2024-01-18 06:35:00|8705.5|8700.5|8707.6|8702.6|8708|8703|8705.5|8700.5|0
1705560000000|2024-01-18 06:40:00|8707.5|8702.5|8708|8703|8708.6|8703.6|8706.2|8701.2|0
1705560300000|2024-01-18 06:45:00|8708.1|8703.1|8709.1|8704.1|8709.8|8704.8|8707.4|8702.4|0
1705560600000|2024-01-18 06:50:00|8709.2|8704.2|8709.1|8704.1|8710.2|8705.2|8708.3|8703.3|0
1705560900000|2024-01-18 06:55:00|8709|8704|8708.8|8703.8|8709.8|8704.8|8708.4|8703.4|0
1705561200000|2024-01-18 07:00:00|8708.9|8703.9|8711.3|8706.3|8711.6|8706.6|8707.9|8702.9|0
1705561500000|2024-01-18 07:05:00|8711.4|8706.4|8710.6|8705.6|8712.1|8707.1|8708.9|8703.9|0
1705561800000|2024-01-18 07:10:00|8710.8|8705.8|8707|8702|8711.5|8706.5|8706.9|8701.9|0
1705562100000|2024-01-18 07:15:00|8706.9|8701.9|8706.7|8701.7|8709.3|8704.3|8705.4|8700.4|0
1705562400000|2024-01-18 07:20:00|8706.8|8701.8|8709.7|8704.7|8710.2|8705.2|8705.5|8700.5|0
1705562700000|2024-01-18 07:25:00|8709.8|8704.8|8706.4|8701.4|8710|8705|8705.6|8700.6|0
1705563000000|2024-01-18 07:30:00|8706.3|8701.3|8702.9|8697.9|8706.9|8701.9|8702.6|8697.6|0
1705563300000|2024-01-18 07:35:00|8703|8698|8699.4|8694.4|8703.1|8698.1|8699.3|8694.3|0
1705563600000|2024-01-18 07:40:00|8699.5|8694.5|8698.6|8693.6|8699.7|8694.7|8697.3|8692.3|0
1705563900000|2024-01-18 07:45:00|8698.7|8693.7|8702.9|8697.9|8703.7|8698.7|8697.6|8692.6|0
1705564200000|2024-01-18 07:50:00|8703|8698|8703.2|8698.2|8705.7|8700.7|8703|8698|0
1705564500000|2024-01-18 07:55:00|8703|8698|8708.3|8703.3|8709.6|8704.6|8702.6|8697.6|0
1705564800000|2024-01-18 08:00:00|8708.4|8703.4|8710.9|8705.9|8712.1|8707.1|8708.1|8703.1|0
1705565100000|2024-01-18 08:05:00|8710.8|8705.8|8708.8|8703.8|8714.2|8709.2|8706.3|8701.3|0
1705565400000|2024-01-18 08:10:00|8708.7|8703.7|8715.4|8710.4|8716|8711|8707.4|8702.4|0
1705565700000|2024-01-18 08:15:00|8715.3|8710.3|8719.3|8714.3|8721.7|8716.7|8713.7|8708.7|0
1705566000000|2024-01-18 08:20:00|8719.4|8714.4|8715.3|8710.3|8721|8716|8712.1|8707.1|0
1705566300000|2024-01-18 08:25:00|8715.6|8710.6|8715.3|8710.3|8718.4|8713.4|8713.3|8708.3|0
1705566600000|2024-01-18 08:30:00|8715.2|8710.2|8709.3|8704.3|8717.2|8712.2|8708.6|8703.6|0
1705566900000|2024-01-18 08:35:00|8709.4|8704.4|8710.3|8705.3|8712.4|8707.4|8708.3|8703.3|0
1705567200000|2024-01-18 08:40:00|8710.4|8705.4|8713.9|8708.9|8714.7|8709.7|8709.4|8704.4|0
1705567500000|2024-01-18 08:45:00|8714.1|8709.1|8709.6|8704.6|8716.4|8711.4|8709.6|8704.6|0
1705567800000|2024-01-18 08:50:00|8709.4|8704.4|8706.2|8701.2|8710.9|8705.9|8705.9|8700.9|0
1705568100000|2024-01-18 08:55:00|8706.7|8701.7|8709|8704|8710.1|8705.1|8705.2|8700.2|0
1705568400000|2024-01-18 09:00:00|8683.2|8678.2|8717.8|8714.8|8719.9|8716.9|8682|8677|0
1705568700000|2024-01-18 09:05:00|8718.2|8715.2|8722.2|8719.2|8722.2|8719.2|8715.9|8712.9|0
1705569000000|2024-01-18 09:10:00|8722.3|8719.3|8727.3|8724.3|8729.4|8726.4|8722|8719|0
1705569300000|2024-01-18 09:15:00|8727.5|8724.5|8729.1|8726.1|8730.4|8727.4|8725.9|8722.9|0
1705569600000|2024-01-18 09:20:00|8729.4|8726.4|8734.5|8731.5|8735.9|8732.9|8729.1|8726.1|0
1705569900000|2024-01-18 09:25:00|8734.4|8731.4|8735.1|8732.1|8736.4|8733.4|8734.2|8731.2|0
1705570200000|2024-01-18 09:30:00|8735|8732|8734.9|8731.9|8737.3|8734.3|8734.7|8731.7|0
1705570500000|2024-01-18 09:35:00|8735|8732|8738.9|8735.9|8739.8|8736.8|8734.5|8731.5|0
1705570800000|2024-01-18 09:40:00|8738.8|8735.8|8738.1|8735.1|8743.5|8740.5|8737.7|8734.7|0
1705571100000|2024-01-18 09:45:00|8738.2|8735.2|8737.5|8734.5|8741.6|8738.6|8737|8734|0
1705571400000|2024-01-18 09:50:00|8737.2|8734.2|8732.9|8729.9|8737.8|8734.8|8732.2|8729.2|0
1705571700000|2024-01-18 09:55:00|8733|8730|8731.5|8728.5|8733|8730|8729.1|8726.1|0
1705572000000|2024-01-18 10:00:00|8731.4|8728.4|8730.6|8727.6|8731.4|8728.4|8729.2|8726.2|0
1705572300000|2024-01-18 10:05:00|8730.5|8727.5|8730.3|8727.3|8731.8|8728.8|8729.8|8726.8|0
1705572600000|2024-01-18 10:10:00|8730.7|8727.7|8727.9|8724.9|8731.4|8728.4|8727.1|8724.1|0
1705572900000|2024-01-18 10:15:00|8728|8725|8729.1|8726.1|8729.1|8726.1|8727.1|8724.1|0
1705573200000|2024-01-18 10:20:00|8729.2|8726.2|8728.8|8725.8|8730.4|8727.4|8728.4|8725.4|0
1705573500000|2024-01-18 10:25:00|8729|8726|8731.3|8728.3|8731.5|8728.5|8728.5|8725.5|0
1705573800000|2024-01-18 10:30:00|8731.1|8728.1|8731.5|8728.5|8732.8|8729.8|8730.6|8727.6|0
1705574100000|2024-01-18 10:35:00|8731.4|8728.4|8734.8|8731.8|8734.9|8731.9|8729.9|8726.9|0
1705574400000|2024-01-18 10:40:00|8735|8732|8735|8732|8736.6|8733.6|8735|8732|0
1705574700000|2024-01-18 10:45:00|8735.1|8732.1|8737|8734|8737.3|8734.3|8734.9|8731.9|0
1705575000000|2024-01-18 10:50:00|8737.1|8734.1|8745.3|8742.3|8745.3|8742.3|8737.1|8734.1|0
1705575300000|2024-01-18 10:55:00|8745.1|8742.1|8749.6|8746.6|8750.3|8747.3|8744.9|8741.9|0
1705575600000|2024-01-18 11:00:00|8750.1|8747.1|8761.8|8758.8|8762|8759|8750.1|8747.1|0
1705575900000|2024-01-18 11:05:00|8761.9|8758.9|8763.9|8760.9|8764.9|8761.9|8759.9|8756.9|0
1705576200000|2024-01-18 11:10:00|8764.1|8761.1|8766.8|8763.8|8771|8768|8763.7|8760.7|0
1705576500000|2024-01-18 11:15:00|8767|8764|8765.3|8762.3|8767.4|8764.4|8763.9|8760.9|0
1705576800000|2024-01-18 11:20:00|8765.6|8762.6|8768.8|8765.8|8768.9|8765.9|8765.6|8762.6|0
1705577100000|2024-01-18 11:25:00|8769|8766|8768.5|8765.5|8770.8|8767.8|8768.5|8765.5|0
1705577400000|2024-01-18 11:30:00|8768.2|8765.2|8768.3|8765.3|8768.8|8765.8|8767.2|8764.2|0
1705577700000|2024-01-18 11:35:00|8768.4|8765.4|8769.1|8766.1|8773.6|8770.6|8768.2|8765.2|0
1705578000000|2024-01-18 11:40:00|8768.8|8765.8|8776.9|8773.9|8778|8775|8768.7|8765.7|0
1705578300000|2024-01-18 11:45:00|8776.8|8773.8|8780.9|8777.9|8782.8|8779.8|8776.8|8773.8|0
1705578600000|2024-01-18 11:50:00|8780.8|8777.8|8778.3|8775.3|8780.9|8777.9|8777.2|8774.2|0
1705578900000|2024-01-18 11:55:00|8778.4|8775.4|8780.5|8777.5|8780.9|8777.9|8777.4|8774.4|0
1705579200000|2024-01-18 12:00:00|8778.1|8775.1|8777.8|8774.8|8784.6|8781.6|8776.1|8773.1|0
1705579500000|2024-01-18 12:05:00|8777.9|8774.9|8778.6|8775.6|8781.2|8778.2|8777.2|8774.2|0
1705579800000|2024-01-18 12:10:00|8778.2|8775.2|8778.1|8775.1|8779.9|8776.9|8777.9|8774.9|0
1705580100000|2024-01-18 12:15:00|8778.2|8775.2|8776|8773|8778.3|8775.3|8775.9|8772.9|0
1705580400000|2024-01-18 12:20:00|8775.8|8772.8|8778.8|8775.8|8779.1|8776.1|8775.8|8772.8|0
1705580700000|2024-01-18 12:25:00|8778.9|8775.9|8784.2|8781.2|8784.2|8781.2|8778.7|8775.7|0
1705581000000|2024-01-18 12:30:00|8784.3|8781.3|8785.8|8782.8|8786.6|8783.6|8783.7|8780.7|0
1705581300000|2024-01-18 12:35:00|8785.9|8782.9|8791.6|8788.6|8793|8790|8785.9|8782.9|0
1705581600000|2024-01-18 12:40:00|8791.5|8788.5|8797.1|8794.1|8797.5|8794.5|8790.9|8787.9|0
1705581900000|2024-01-18 12:45:00|8797.2|8794.2|8800.1|8797.1|8801.4|8798.4|8797.2|8794.2|0
1705582200000|2024-01-18 12:50:00|8800.2|8797.2|8797.8|8794.8|8801.6|8798.6|8796.8|8793.8|0
1705582500000|2024-01-18 12:55:00|8797.9|8794.9|8789.9|8786.9|8797.9|8794.9|8789.3|8786.3|0
1705582800000|2024-01-18 13:00:00|8790.1|8787.1|8790.3|8787.3|8790.8|8787.8|8788|8785|0
1705583100000|2024-01-18 13:05:00|8790.2|8787.2|8791.7|8788.7|8793.8|8790.8|8789.9|8786.9|0
1705583400000|2024-01-18 13:10:00|8791.6|8788.6|8790.9|8787.9|8792.2|8789.2|8788.5|8785.5|0
1705583700000|2024-01-18 13:15:00|8791|8788|8792.4|8789.4|8792.9|8789.9|8790.6|8787.6|0
1705584000000|2024-01-18 13:20:00|8792.2|8789.2|8796.8|8793.8|8796.8|8793.8|8791.9|8788.9|0
1705584300000|2024-01-18 13:25:00|8796.9|8793.9|8795.5|8792.5|8797.5|8794.5|8794.3|8791.3|0
1705584600000|2024-01-18 13:30:00|8792.8|8789.8|8791.1|8788.1|8792.8|8789.8|8784.9|8781.9|0
1705584900000|2024-01-18 13:35:00|8791.2|8788.2|8792.5|8789.5|8804.5|8801.5|8790.9|8787.9|0
1705585200000|2024-01-18 13:40:00|8792.3|8789.3|8776|8773|8792.9|8789.9|8774.1|8771.1|0
1705585500000|2024-01-18 13:45:00|8776.1|8773.1|8780.1|8777.1|8781.1|8778.1|8774.7|8771.7|0
1705585800000|2024-01-18 13:50:00|8780|8777|8780.3|8777.3|8783|8780|8779.2|8776.2|0
1705586100000|2024-01-18 13:55:00|8780.6|8777.6|8773.8|8770.8|8780.6|8777.6|8772|8769|0
1705586400000|2024-01-18 14:00:00|8774.5|8771.5|8779.6|8776.6|8783.6|8780.6|8774.5|8771.5|0
1705586700000|2024-01-18 14:05:00|8780|8777|8788.6|8785.6|8788.6|8785.6|8780|8777|0
1705587000000|2024-01-18 14:10:00|8788.5|8785.5|8792|8789|8793.8|8790.8|8788.5|8785.5|0
1705587300000|2024-01-18 14:15:00|8792.1|8789.1|8785.7|8782.7|8792.1|8789.1|8785.7|8782.7|0
1705587600000|2024-01-18 14:20:00|8786.1|8783.1|8782.5|8779.5|8786.2|8783.2|8777.3|8774.3|0
1705587900000|2024-01-18 14:25:00|8779.3|8776.3|8768.8|8765.8|8781.7|8778.7|8762.6|8759.6|0
1705588200000|2024-01-18 14:30:00|8750.8|8747.8|8781.5|8779.7|8795.8|8794|8750.8|8747.8|0
1705588500000|2024-01-18 14:35:00|8781.7|8779.9|8788|8786.2|8794.1|8792.3|8774.2|8772.4|0
1705588800000|2024-01-18 14:40:00|8789.3|8787.5|8779.7|8777.9|8797.6|8795.8|8779.7|8777.9|0
1705589100000|2024-01-18 14:45:00|8778.6|8776.8|8766.5|8764.7|8780.8|8779|8764.2|8762.4|0
1705589400000|2024-01-18 14:50:00|8766.3|8764.5|8762.3|8760.5|8773.1|8771.3|8754.7|8752.9|0
1705589700000|2024-01-18 14:55:00|8762.1|8760.3|8769.1|8767.3|8774.7|8772.9|8756.2|8754.4|0
1705590000000|2024-01-18 15:00:00|8770.9|8769.1|8743.4|8741.6|8775.6|8773.8|8738.9|8737.1|0
1705590300000|2024-01-18 15:05:00|8743.5|8741.7|8749.6|8747.8|8758.4|8756.6|8741.3|8739.5|0
1705590600000|2024-01-18 15:10:00|8750.9|8749.1|8762.7|8760.9|8767.7|8765.9|8750.8|8749|0
1705590900000|2024-01-18 15:15:00|8762.3|8760.5|8765.1|8763.3|8775.8|8774|8759.9|8758.1|0
1705591200000|2024-01-18 15:20:00|8766.2|8764.4|8772.8|8771|8779|8777.2|8755.5|8753.7|0
1705591500000|2024-01-18 15:25:00|8773.5|8771.7|8778.5|8776.7|8781.3|8779.5|8771.2|8769.4|0
1705591800000|2024-01-18 15:30:00|8779.7|8777.9|8785.7|8783.9|8787.8|8786|8767.4|8765.6|0
1705592100000|2024-01-18 15:35:00|8785.8|8784|8796.4|8794.6|8797.6|8795.8|8783.2|8781.4|0
1705592400000|2024-01-18 15:40:00|8796.9|8795.1|8796.2|8794.4|8802.4|8800.6|8787.6|8785.8|0
1705592700000|2024-01-18 15:45:00|8796.6|8794.8|8801.1|8799.3|8801.1|8799.3|8789.5|8787.7|0
1705593000000|2024-01-18 15:50:00|8801|8799.2|8802.3|8800.5|8802.7|8800.9|8791.1|8789.3|0
1705593300000|2024-01-18 15:55:00|8802.4|8800.6|8790.4|8788.6|8803.8|8802|8782.6|8780.8|0
1705593600000|2024-01-18 16:00:00|8790.7|8788.9|8774.3|8772.5|8792|8790.2|8773.8|8772|0
1705593900000|2024-01-18 16:05:00|8774.1|8772.3|8789.8|8788|8792.3|8790.5|8774.1|8772.3|0
1705594200000|2024-01-18 16:10:00|8790.1|8788.3|8796.3|8794.5|8799.8|8798|8790.1|8788.3|0
1705594500000|2024-01-18 16:15:00|8796.9|8795.1|8807.1|8805.3|8808.4|8806.6|8796.3|8794.5|0
1705594800000|2024-01-18 16:20:00|8807|8805.2|8806.7|8804.9|8813.1|8811.3|8803.8|8802|0
1705595100000|2024-01-18 16:25:00|8806.5|8804.7|8813.1|8811.3|8813.9|8812.1|8801.1|8799.3|0
1705595400000|2024-01-18 16:30:00|8813.8|8812|8815.1|8813.3|8820.5|8818.7|8811.6|8809.8|0
1705595700000|2024-01-18 16:35:00|8815|8813.2|8813.3|8811.5|8819.1|8817.3|8812.5|8810.7|0
1705596000000|2024-01-18 16:40:00|8812.8|8811|8806.5|8804.7|8813.5|8811.7|8802.7|8800.9|0
1705596300000|2024-01-18 16:45:00|8806.6|8804.8|8803.8|8802|8812|8810.2|8798.8|8797|0
1705596600000|2024-01-18 16:50:00|8803.4|8801.6|8808.8|8807|8812|8810.2|8803.1|8801.3|0
1705596900000|2024-01-18 16:55:00|8808.9|8807.1|8806.9|8805.1|8810.3|8808.5|8802.8|8801|0
1705597200000|2024-01-18 17:00:00|8807.4|8805.6|8771.8|8770|8809.1|8807.3|8771.6|8769.8|0
1705597500000|2024-01-18 17:05:00|8771.9|8770.1|8766.9|8765.1|8779.2|8777.4|8763.3|8761.5|0
1705597800000|2024-01-18 17:10:00|8767.5|8765.7|8764.4|8762.6|8769.9|8768.1|8753.1|8751.3|0
1705598100000|2024-01-18 17:15:00|8764.1|8762.3|8764.3|8762.5|8774|8772.2|8759.9|8758.1|0
1705598400000|2024-01-18 17:20:00|8763.8|8762|8755.1|8753.3|8767|8765.2|8754.3|8752.5|0
1705598700000|2024-01-18 17:25:00|8755.3|8753.5|8766.1|8764.3|8767|8765.2|8754.7|8752.9|0
1705599000000|2024-01-18 17:30:00|8766.8|8765|8746.9|8745.1|8766.8|8765|8745.9|8744.1|0
1705599300000|2024-01-18 17:35:00|8747|8745.2|8760|8758.2|8760.4|8758.6|8743.6|8741.8|0
1705599600000|2024-01-18 17:40:00|8759.9|8758.1|8759.9|8758.1|8762.1|8760.3|8752.8|8751|0
1705599900000|2024-01-18 17:45:00|8759.7|8757.9|8762.4|8760.6|8764.5|8762.7|8758.9|8757.1|0
1705600200000|2024-01-18 17:50:00|8762.5|8760.7|8749.5|8747.7|8763|8761.2|8746.3|8744.5|0
1705600500000|2024-01-18 17:55:00|8749.6|8747.8|8748.5|8746.7|8750.4|8748.6|8742.4|8740.6|0
1705600800000|2024-01-18 18:00:00|8748.3|8746.5|8731.7|8729.9|8748.8|8747|8728.9|8727.1|0
1705601100000|2024-01-18 18:05:00|8731.4|8729.6|8731.3|8729.5|8733.3|8731.5|8718.9|8717.1|0
1705601400000|2024-01-18 18:10:00|8731.2|8729.4|8722.4|8720.6|8731.2|8729.4|8717.4|8715.6|0
1705601700000|2024-01-18 18:15:00|8721.6|8719.8|8717.8|8716|8724|8722.2|8712.6|8710.8|0
1705602000000|2024-01-18 18:20:00|8717.5|8715.7|8717.2|8715.4|8721.2|8719.4|8706.9|8705.1|0
1705602300000|2024-01-18 18:25:00|8715.9|8714.1|8716.2|8714.4|8722.4|8720.6|8711.4|8709.6|0
1705602600000|2024-01-18 18:30:00|8716.5|8714.7|8734.3|8732.5|8735.1|8733.3|8716|8714.2|0
1705602900000|2024-01-18 18:35:00|8734.2|8732.4|8741.8|8740|8743.6|8741.8|8730.1|8728.3|0
1705603200000|2024-01-18 18:40:00|8742|8740.2|8751.4|8749.6|8754.1|8752.3|8738.3|8736.5|0
1705603500000|2024-01-18 18:45:00|8752|8750.2|8747.7|8745.9|8755.1|8753.3|8747.5|8745.7|0
1705603800000|2024-01-18 18:50:00|8747.2|8745.4|8748.7|8746.9|8750.9|8749.1|8746.2|8744.4|0
1705604100000|2024-01-18 18:55:00|8748.8|8747|8751.3|8749.5|8755.5|8753.7|8747.2|8745.4|0
1705604400000|2024-01-18 19:00:00|8752.9|8751.1|8759.9|8758.1|8761.1|8759.3|8751.1|8749.3|0
1705604700000|2024-01-18 19:05:00|8760|8758.2|8765.5|8763.7|8766.7|8764.9|8758.1|8756.3|0
1705605000000|2024-01-18 19:10:00|8765.4|8763.6|8775.8|8774|8777.4|8775.6|8763.2|8761.4|0
1705605300000|2024-01-18 19:15:00|8776.2|8774.4|8777.6|8775.8|8784.2|8782.4|8776.2|8774.4|0
1705605600000|2024-01-18 19:20:00|8778|8776.2|8793|8791.2|8795.1|8793.3|8774.1|8772.3|0
1705605900000|2024-01-18 19:25:00|8793.6|8791.8|8796.7|8794.9|8797.6|8795.8|8790.8|8789|0
1705606200000|2024-01-18 19:30:00|8797.5|8795.7|8794.5|8792.7|8803.7|8801.9|8791.8|8790|0
1705606500000|2024-01-18 19:35:00|8793.4|8791.6|8792.1|8790.3|8800|8798.2|8792|8790.2|0
1705606800000|2024-01-18 19:40:00|8792|8790.2|8784.1|8782.3|8794.8|8793|8784|8782.2|0
1705607100000|2024-01-18 19:45:00|8784.3|8782.5|8790.4|8788.6|8793.7|8791.9|8775.1|8773.3|0
1705607400000|2024-01-18 19:50:00|8790.6|8788.8|8794.5|8792.7|8797.1|8795.3|8787|8785.2|0
1705607700000|2024-01-18 19:55:00|8795.3|8793.5|8792.9|8791.1|8797.4|8795.6|8788.9|8787.1|0
1705608000000|2024-01-18 20:00:00|8793.8|8792|8790.6|8788.8|8794.2|8792.4|8784.2|8782.4|0
1705608300000|2024-01-18 20:05:00|8790.9|8789.1|8799.5|8797.7|8800.4|8798.6|8788|8786.2|0
1705608600000|2024-01-18 20:10:00|8799|8797.2|8795.1|8793.3|8801.3|8799.5|8795.1|8793.3|0
1705608900000|2024-01-18 20:15:00|8795.4|8793.6|8795.2|8793.4|8800.7|8798.9|8795.2|8793.4|0
1705609200000|2024-01-18 20:20:00|8794.6|8792.8|8793.9|8792.1|8797.5|8795.7|8792.4|8790.6|0
1705609500000|2024-01-18 20:25:00|8794.4|8792.6|8797.8|8796|8798.6|8796.8|8791|8789.2|0
1705609800000|2024-01-18 20:30:00|8798.4|8796.6|8798.2|8796.4|8800.1|8798.3|8794.3|8792.5|0
1705610100000|2024-01-18 20:35:00|8797.8|8796|8788.4|8786.6|8800.3|8798.5|8788.4|8786.6|0
1705610400000|2024-01-18 20:40:00|8786.2|8784.4|8796.6|8794.8|8797.3|8795.5|8785.1|8783.3|0
1705610700000|2024-01-18 20:45:00|8796|8794.2|8794.1|8792.3|8800.9|8799.1|8792.8|8791|0
1705611000000|2024-01-18 20:50:00|8795.1|8793.3|8800.4|8798.6|8808.5|8806.7|8795.1|8793.3|0
1705611300000|2024-01-18 20:55:00|8798.6|8796.8|8798.6|8796.8|8802.3|8800.5|8791.8|8790|0
1705611600000|2024-01-18 21:00:00|8799.2|8796.2|8794.8|8791.8|8800.6|8797.6|8791.9|8788.9|0
1705611900000|2024-01-18 21:05:00|8794.7|8791.7|8796.4|8793.4|8799.5|8796.5|8794.6|8791.6|0
1705612200000|2024-01-18 21:10:00|8797.3|8794.3|8801.1|8798.1|8801.7|8798.7|8795.8|8792.8|0
1705612500000|2024-01-18 21:15:00|8802|8799|8804.3|8801.3|8804.5|8801.5|8800.7|8797.7|0
1705612800000|2024-01-18 21:20:00|8804.4|8801.4|8803|8800|8805.6|8802.6|8803|8800|0
1705613100000|2024-01-18 21:25:00|8803.1|8800.1|8803.2|8800.2|8803.3|8800.3|8802.6|8799.6|0
1705613400000|2024-01-18 21:30:00|8803.4|8800.4|8805|8802|8805.2|8802.2|8801.7|8798.7|0
1705613700000|2024-01-18 21:35:00|8805.1|8802.1|8805.4|8802.4|8806.1|8803.1|8804.5|8801.5|0
1705614000000|2024-01-18 21:40:00|8805.3|8802.3|8802.8|8799.8|8805.3|8802.3|8802.8|8799.8|0
1705614300000|2024-01-18 21:45:00|8802.7|8799.7|8803.2|8800.2|8803.3|8800.3|8801.4|8798.4|0
1705614600000|2024-01-18 21:50:00|8803.3|8800.3|8804.7|8801.7|8804.7|8801.7|8803|8800|0
1705614900000|2024-01-18 21:55:00|8804.8|8801.8|8804.9|8801.9|8805.1|8802.1|8804.1|8801.1|0
1705615200000|2024-01-18 22:00:00|8804.6|8801.6|8803|8800|8804.9|8801.9|8802|8799|0
1705615500000|2024-01-18 22:05:00|8802.9|8799.9|8803.9|8800.9|8804.3|8801.3|8802.5|8799.5|0
1705615800000|2024-01-18 22:10:00|8804|8801|8801.3|8798.3|8804.8|8801.8|8800.9|8797.9|0
1705616100000|2024-01-18 22:15:00|8801.4|8798.4|8800.5|8797.5|8801.7|8798.7|8800.5|8797.5|0
1705616400000|2024-01-18 22:20:00|8800.6|8797.6|8803.3|8800.3|8804.1|8801.1|8800.5|8797.5|0
1705616700000|2024-01-18 22:25:00|8803.2|8800.2|8799.3|8796.3|8803.8|8800.8|8799|8796|0
1705617000000|2024-01-18 22:30:00|8799.1|8796.1|8802.1|8799.1|8802.1|8799.1|8799.1|8796.1|0
1705617300000|2024-01-18 22:35:00|8802|8799|8802.7|8799.7|8803.1|8800.1|8801.8|8798.8|0
1705617600000|2024-01-18 22:40:00|8802.6|8799.6|8802.6|8799.6|8803|8800|8802.1|8799.1|0
1705617900000|2024-01-18 22:45:00|8802.5|8799.5|8802.8|8799.8|8803|8800|8802.1|8799.1|0
1705618200000|2024-01-18 22:50:00|8802.7|8799.7|8802|8799|8802.8|8799.8|8800|8797|0
1705618500000|2024-01-18 22:55:00|8802.1|8799.1|8802.2|8799.2|8802.3|8799.3|8801.1|8798.1|0
1705618800000|2024-01-18 23:00:00|8802.3|8799.3|8801.2|8798.2|8802.5|8799.5|8801|8798|0
1705619100000|2024-01-18 23:05:00|8801.6|8798.6|8801.9|8798.9|8802.3|8799.3|8801.2|8798.2|0
1705619400000|2024-01-18 23:10:00|8801.8|8798.8|8802.2|8799.2|8802.2|8799.2|8800.6|8797.6|0
1705619700000|2024-01-18 23:15:00|8802.1|8799.1|8802.6|8799.6|8802.6|8799.6|8801.6|8798.6|0
1705620000000|2024-01-18 23:20:00|8802.2|8799.2|8802.4|8799.4|8803.3|8800.3|8801.8|8798.8|0
1705620300000|2024-01-18 23:25:00|8802.3|8799.3|8803.3|8800.3|8803.8|8800.8|8802.2|8799.2|0
1705620600000|2024-01-18 23:30:00|8803.2|8800.2|8804.8|8801.8|8805.2|8802.2|8803.2|8800.2|0
1705620900000|2024-01-18 23:35:00|8804.9|8801.9|8805.1|8802.1|8805.7|8802.7|8804.8|8801.8|0
1705621200000|2024-01-18 23:40:00|8805.2|8802.2|8806.6|8803.6|8807|8804|8805.1|8802.1|0
1705621500000|2024-01-18 23:45:00|8806.8|8803.8|8806.1|8803.1|8806.9|8803.9|8805.6|8802.6|0
1705621800000|2024-01-18 23:50:00|8806|8803|8808.5|8805.5|8808.9|8805.9|8804.3|8801.3|0
1705622100000|2024-01-18 23:55:00|8808.6|8805.6|8811.7|8808.7|8811.9|8808.9|8808.3|8805.3|0
1705622400000|2024-01-19 00:00:00|8811.8|8808.8|8811.1|8808.1|8812.4|8809.4|8809.8|8806.8|0
1705622700000|2024-01-19 00:05:00|8811|8808|8810|8807|8811.5|8808.5|8809.9|8806.9|0
1705623000000|2024-01-19 00:10:00|8809.9|8806.9|8811.2|8808.2|8812|8809|8808.8|8805.8|0
1705623300000|2024-01-19 00:15:00|8811.3|8808.3|8811.6|8808.6|8812|8809|8810.5|8807.5|0
1705623600000|2024-01-19 00:20:00|8811.8|8808.8|8813|8810|8813.7|8810.7|8811.5|8808.5|0
1705623900000|2024-01-19 00:25:00|8813.1|8810.1|8816.6|8813.6|8816.6|8813.6|8812.9|8809.9|0
1705624200000|2024-01-19 00:30:00|8816.7|8813.7|8818.8|8815.8|8819.2|8816.2|8816.6|8813.6|0
1705624500000|2024-01-19 00:35:00|8818.9|8815.9|8821.2|8818.2|8821.7|8818.7|8818.2|8815.2|0
1705624800000|2024-01-19 00:40:00|8821.1|8818.1|8817.9|8814.9|8821.3|8818.3|8817.8|8814.8|0
1705625100000|2024-01-19 00:45:00|8817.8|8814.8|8816.8|8813.8|8818.7|8815.7|8816.5|8813.5|0
1705625400000|2024-01-19 00:50:00|8816.9|8813.9|8814.7|8811.7|8821.3|8818.3|8814.6|8811.6|0
1705625700000|2024-01-19 00:55:00|8814.8|8811.8|8820.8|8815.8|8820.8|8817|8814.8|8811.8|0
1705626000000|2024-01-19 01:00:00|8820.7|8815.7|8821.7|8816.7|8823.5|8818.5|8820.4|8815.4|0
1705626300000|2024-01-19 01:05:00|8821.8|8816.8|8816.6|8811.6|8821.8|8816.8|8814.7|8809.7|0
1705626600000|2024-01-19 01:10:00|8816.7|8811.7|8819.1|8814.1|8820.2|8815.2|8816.5|8811.5|0
1705626900000|2024-01-19 01:15:00|8819.2|8814.2|8814.1|8809.1|8819.6|8814.6|8812|8807|0
1705627200000|2024-01-19 01:20:00|8813.9|8808.9|8812|8807|8814.3|8809.3|8810.1|8805.1|0
1705627500000|2024-01-19 01:25:00|8811.9|8806.9|8811.8|8806.8|8812.8|8807.8|8809.5|8804.5|0
1705627800000|2024-01-19 01:30:00|8812|8807|8816.1|8811.1|8816.3|8811.3|8811.7|8806.7|0
1705628100000|2024-01-19 01:35:00|8816|8811|8819.1|8814.1|8819.2|8814.2|8814|8809|0
1705628400000|2024-01-19 01:40:00|8819.2|8814.2|8817.4|8812.4|8819.6|8814.6|8817.3|8812.3|0
1705628700000|2024-01-19 01:45:00|8817.5|8812.5|8818.1|8813.1|8818.4|8813.4|8816.1|8811.1|0
1705629000000|2024-01-19 01:50:00|8818|8813|8820.2|8815.2|8820.5|8815.5|8817.7|8812.7|0
1705629300000|2024-01-19 01:55:00|8820.3|8815.3|8822.3|8817.3|8822.9|8817.9|8819.9|8814.9|0
1705629600000|2024-01-19 02:00:00|8822.2|8817.2|8820.7|8815.7|8823.4|8818.4|8819.6|8814.6|0
1705629900000|2024-01-19 02:05:00|8820.6|8815.6|8822.5|8817.5|8823.1|8818.1|8819.7|8814.7|0
1705630200000|2024-01-19 02:10:00|8822.4|8817.4|8823.8|8818.8|8825.2|8820.2|8820.4|8815.4|0
1705630500000|2024-01-19 02:15:00|8823.9|8818.9|8821|8816|8824.5|8819.5|8821|8816|0
1705630800000|2024-01-19 02:20:00|8821.1|8816.1|8822.3|8817.3|8822.7|8817.7|8819.6|8814.6|0
1705631100000|2024-01-19 02:25:00|8822.2|8817.2|8821.9|8816.9|8822.7|8817.7|8820.5|8815.5|0
1705631400000|2024-01-19 02:30:00|8821.8|8816.8|8820.9|8815.9|8822.2|8817.2|8819.5|8814.5|0
1705631700000|2024-01-19 02:35:00|8821|8816|8821.4|8816.4|8822|8817|8820.3|8815.3|0
1705632000000|2024-01-19 02:40:00|8821.3|8816.3|8822.6|8817.6|8823.3|8818.3|8819.4|8814.4|0
1705632300000|2024-01-19 02:45:00|8822.5|8817.5|8827.9|8822.9|8829.7|8824.7|8822.3|8817.3|0
1705632600000|2024-01-19 02:50:00|8827.8|8822.8|8826.7|8821.7|8829.2|8824.2|8825.8|8820.8|0
1705632900000|2024-01-19 02:55:00|8826.9|8821.9|8828.5|8823.5|8828.5|8823.5|8826.5|8821.5|0
1705633200000|2024-01-19 03:00:00|8828.4|8823.4|8831.1|8826.1|8833.1|8828.1|8828.2|8823.2|0
1705633500000|2024-01-19 03:05:00|8831.2|8826.2|8829.7|8824.7|8832|8827|8829.4|8824.4|0
1705633800000|2024-01-19 03:10:00|8830|8825|8829.5|8824.5|8830.8|8825.8|8828.4|8823.4|0
1705634100000|2024-01-19 03:15:00|8829.2|8824.2|8830.2|8825.2|8831.7|8826.7|8829.2|8824.2|0
1705634400000|2024-01-19 03:20:00|8830.1|8825.1|8827.9|8822.9|8830.1|8825.1|8827.4|8822.4|0
1705634700000|2024-01-19 03:25:00|8828|8823|8827.2|8822.2|8828.3|8823.3|8826.3|8821.3|0
1705635000000|2024-01-19 03:30:00|8827.1|8822.1|8827.4|8822.4|8827.7|8822.7|8825.2|8820.2|0
1705635300000|2024-01-19 03:35:00|8827.2|8822.2|8828.9|8823.9|8829|8824|8826.9|8821.9|0
1705635600000|2024-01-19 03:40:00|8828.8|8823.8|8829.5|8824.5|8830.8|8825.8|8827.4|8822.4|0
1705635900000|2024-01-19 03:45:00|8829.6|8824.6|8830|8825|8830.1|8825.1|8828.1|8823.1|0
1705636200000|2024-01-19 03:50:00|8830.2|8825.2|8831.2|8826.2|8831.5|8826.5|8829.6|8824.6|0
1705636500000|2024-01-19 03:55:00|8831.3|8826.3|8830.8|8825.8|8832.4|8827.4|8830.5|8825.5|0
1705636800000|2024-01-19 04:00:00|8830.7|8825.7|8829.6|8824.6|8831.9|8826.9|8828.6|8823.6|0
1705637100000|2024-01-19 04:05:00|8829.5|8824.5|8828|8823|8831|8826|8827.8|8822.8|0
1705637400000|2024-01-19 04:10:00|8827.8|8822.8|8827.2|8822.2|8828.7|8823.7|8826.6|8821.6|0
1705637700000|2024-01-19 04:15:00|8827.1|8822.1|8828.6|8823.6|8829|8824|8826.6|8821.6|0
1705638000000|2024-01-19 04:20:00|8828.7|8823.7|8829.3|8824.3|8830.1|8825.1|8827.6|8822.6|0
1705638300000|2024-01-19 04:25:00|8829.2|8824.2|8827.6|8822.6|8829.4|8824.4|8827|8822|0
1705638600000|2024-01-19 04:30:00|8827.7|8822.7|8826.3|8821.3|8828.1|8823.1|8825.6|8820.6|0
1705638900000|2024-01-19 04:35:00|8826.4|8821.4|8827.7|8822.7|8827.8|8822.8|8826.1|8821.1|0
1705639200000|2024-01-19 04:40:00|8827.9|8822.9|8828.7|8823.7|8829|8824|8827.6|8822.6|0
1705639500000|2024-01-19 04:45:00|8828.6|8823.6|8827.4|8822.4|8828.9|8823.9|8827.4|8822.4|0
1705639800000|2024-01-19 04:50:00|8827.3|8822.3|8827|8822|8827.9|8822.9|8826.4|8821.4|0
1705640100000|2024-01-19 04:55:00|8826.9|8821.9|8828|8823|8828|8823|8826.9|8821.9|0
1705640400000|2024-01-19 05:00:00|8828.1|8823.1|8831.9|8826.9|8832.6|8827.6|8827.8|8822.8|0
1705640700000|2024-01-19 05:05:00|8831.8|8826.8|8829.7|8824.7|8831.9|8826.9|8828|8823|0
1705641000000|2024-01-19 05:10:00|8829.5|8824.5|8830.9|8825.9|8831.2|8826.2|8828.6|8823.6|0
1705641300000|2024-01-19 05:15:00|8830.8|8825.8|8828.9|8823.9|8831.5|8826.5|8828.6|8823.6|0
1705641600000|2024-01-19 05:20:00|8828.8|8823.8|8829.4|8824.4|8829.7|8824.7|8828.3|8823.3|0
1705641900000|2024-01-19 05:25:00|8829.3|8824.3|8830.3|8825.3|8830.3|8825.3|8828.8|8823.8|0
1705642200000|2024-01-19 05:30:00|8830.2|8825.2|8827.8|8822.8|8830.7|8825.7|8827.8|8822.8|0
1705642500000|2024-01-19 05:35:00|8827.7|8822.7|8824.2|8819.2|8828.2|8823.2|8823.6|8818.6|0
1705642800000|2024-01-19 05:40:00|8824.3|8819.3|8823.8|8818.8|8824.4|8819.4|8821.6|8816.6|0
1705643100000|2024-01-19 05:45:00|8823.7|8818.7|8822.7|8817.7|8824|8819|8821.9|8816.9|0
1705643400000|2024-01-19 05:50:00|8822.6|8817.6|8821.9|8816.9|8823.7|8818.7|8821|8816|0
1705643700000|2024-01-19 05:55:00|8821.8|8816.8|8820.3|8815.3|8822.2|8817.2|8819.4|8814.4|0
1705644000000|2024-01-19 06:00:00|8820.2|8815.2|8821.5|8816.5|8822|8817|8820|8815|0
1705644300000|2024-01-19 06:05:00|8821.4|8816.4|8824.1|8819.1|8825.4|8820.4|8821.2|8816.2|0
1705644600000|2024-01-19 06:10:00|8824|8819|8826.6|8821.6|8826.9|8821.9|8823|8818|0
1705644900000|2024-01-19 06:15:00|8826.7|8821.7|8827.1|8822.1|8827.3|8822.3|8825.7|8820.7|0
1705645200000|2024-01-19 06:20:00|8827|8822|8826.4|8821.4|8827.3|8822.3|8825.4|8820.4|0
1705645500000|2024-01-19 06:25:00|8826.5|8821.5|8822.6|8817.6|8826.8|8821.8|8822.4|8817.4|0
1705645800000|2024-01-19 06:30:00|8822.5|8817.5|8823.6|8818.6|8825.3|8820.3|8821.9|8816.9|0
1705646100000|2024-01-19 06:35:00|8823.5|8818.5|8825.1|8820.1|8826.1|8821.1|8823.1|8818.1|0
1705646400000|2024-01-19 06:40:00|8825|8820|8826.1|8821.1|8828.9|8823.9|8823.9|8818.9|0
1705646700000|2024-01-19 06:45:00|8826|8821|8827.2|8822.2|8827.3|8822.3|8825.4|8820.4|0
1705647000000|2024-01-19 06:50:00|8827.3|8822.3|8828.2|8823.2|8828.4|8823.4|8827|8822|0
1705647300000|2024-01-19 06:55:00|8828.1|8823.1|8827.3|8822.3|8828.7|8823.7|8826.7|8821.7|0
1705647600000|2024-01-19 07:00:00|8827.2|8822.2|8826.7|8821.7|8827.5|8822.5|8822.7|8817.7|0
1705647900000|2024-01-19 07:05:00|8826.6|8821.6|8825|8820|8827.3|8822.3|8823.6|8818.6|0
1705648200000|2024-01-19 07:10:00|8824.6|8819.6|8824.1|8819.1|8824.8|8819.8|8821.6|8816.6|0
1705648500000|2024-01-19 07:15:00|8824|8819|8839|8834|8839.5|8834.5|8823.8|8818.8|0
1705648800000|2024-01-19 07:20:00|8838.9|8833.9|8835.1|8830.1|8841.4|8836.4|8832.3|8827.3|0
1705649100000|2024-01-19 07:25:00|8835|8830|8833.8|8828.8|8835|8830|8829.3|8824.3|0
1705649400000|2024-01-19 07:30:00|8833.9|8828.9|8834.5|8829.5|8837.5|8832.5|8831.6|8826.6|0
1705649700000|2024-01-19 07:35:00|8834.4|8829.4|8838.4|8833.4|8838.7|8833.7|8833.5|8828.5|0
1705650000000|2024-01-19 07:40:00|8838.3|8833.3|8837.6|8832.6|8839.1|8834.1|8836.2|8831.2|0
1705650300000|2024-01-19 07:45:00|8837.5|8832.5|8837.3|8832.3|8837.6|8832.6|8833.5|8828.5|0
1705650600000|2024-01-19 07:50:00|8837.4|8832.4|8840|8835|8840.3|8835.3|8836.4|8831.4|0
1705650900000|2024-01-19 07:55:00|8839.9|8834.9|8838.3|8833.3|8840.7|8835.7|8837.2|8832.2|0
1705651200000|2024-01-19 08:00:00|8838.4|8833.4|8838.7|8833.7|8840|8835|8836|8831|0
1705651500000|2024-01-19 08:05:00|8838.6|8833.6|8832.4|8827.4|8839.5|8834.5|8831.2|8826.2|0
1705651800000|2024-01-19 08:10:00|8832.7|8827.7|8834.2|8829.2|8834.5|8829.5|8829.8|8824.8|0
1705652100000|2024-01-19 08:15:00|8834.6|8829.6|8834.4|8829.4|8836.7|8831.7|8832.2|8827.2|0
1705652400000|2024-01-19 08:20:00|8834.6|8829.6|8837.8|8832.8|8838|8833|8832.4|8827.4|0
1705652700000|2024-01-19 08:25:00|8837.7|8832.7|8834.8|8829.8|8838.1|8833.1|8834.2|8829.2|0
1705653000000|2024-01-19 08:30:00|8834.7|8829.7|8834|8829|8834.8|8829.8|8829.8|8824.8|0
1705653300000|2024-01-19 08:35:00|8833.9|8828.9|8836|8831|8836.2|8831.2|8831.3|8826.3|0
1705653600000|2024-01-19 08:40:00|8835.9|8830.9|8837.3|8832.3|8837.7|8832.7|8833.7|8828.7|0
1705653900000|2024-01-19 08:45:00|8837.4|8832.4|8844.6|8839.6|8844.6|8839.6|8835|8830|0
1705654200000|2024-01-19 08:50:00|8844.8|8839.8|8847.8|8842.8|8847.8|8842.8|8843.6|8838.6|0
1705654500000|2024-01-19 08:55:00|8847.7|8842.7|8851.9|8846.9|8852.4|8847.4|8846.5|8841.5|0
1705654800000|2024-01-19 09:00:00|8851.6|8846.6|8858.6|8855.6|8873|8870|8849.9|8844.9|0
1705655100000|2024-01-19 09:05:00|8858.8|8855.8|8862.6|8859.6|8862.6|8859.6|8856.5|8853.5|0
1705655400000|2024-01-19 09:10:00|8862.5|8859.5|8867|8864|8867|8864|8860|8857|0
1705655700000|2024-01-19 09:15:00|8866.9|8863.9|8867|8864|8871.9|8868.9|8864.2|8861.2|0
1705656000000|2024-01-19 09:20:00|8867.2|8864.2|8877.2|8874.2|8878.9|8875.9|8867.2|8864.2|0
1705656300000|2024-01-19 09:25:00|8877.4|8874.4|8880.6|8877.6|8880.8|8877.8|8876.5|8873.5|0
1705656600000|2024-01-19 09:30:00|8880.9|8877.9|8869.9|8866.9|8880.9|8877.9|8869.9|8866.9|0
1705656900000|2024-01-19 09:35:00|8869.8|8866.8|8861|8858|8870.4|8867.4|8860.9|8857.9|0
1705657200000|2024-01-19 09:40:00|8861.1|8858.1|8858.6|8855.6|8863.3|8860.3|8857.4|8854.4|0
1705657500000|2024-01-19 09:45:00|8858.3|8855.3|8866.3|8863.3|8866.4|8863.4|8857.8|8854.8|0
1705657800000|2024-01-19 09:50:00|8866|8863|8871|8868|8872.1|8869.1|8865.2|8862.2|0
1705658100000|2024-01-19 09:55:00|8870.3|8867.3|8872.2|8869.2|8873.2|8870.2|8870|8867|0
1705658400000|2024-01-19 10:00:00|8872.1|8869.1|8873.7|8870.7|8873.9|8870.9|8871.1|8868.1|0
1705658700000|2024-01-19 10:05:00|8873.5|8870.5|8873.4|8870.4|8874.8|8871.8|8873|8870|0
1705659000000|2024-01-19 10:10:00|8873.3|8870.3|8874.6|8871.6|8876.1|8873.1|8872.2|8869.2|0
1705659300000|2024-01-19 10:15:00|8874.5|8871.5|8869.2|8866.2|8874.9|8871.9|8867.2|8864.2|0
1705659600000|2024-01-19 10:20:00|8869.1|8866.1|8869.6|8866.6|8870.7|8867.7|8867.4|8864.4|0
1705659900000|2024-01-19 10:25:00|8869.8|8866.8|8871.9|8868.9|8871.9|8868.9|8867.7|8864.7|0
1705660200000|2024-01-19 10:30:00|8872|8869|8871.8|8868.8|8872.6|8869.6|8869.5|8866.5|0
1705660500000|2024-01-19 10:35:00|8871.9|8868.9|8877|8874|8877.5|8874.5|8871.9|8868.9|0
1705660800000|2024-01-19 10:40:00|8876.8|8873.8|8875.8|8872.8|8878.3|8875.3|8874.5|8871.5|0
1705661100000|2024-01-19 10:45:00|8875.2|8872.2|8879.5|8876.5|8879.6|8876.6|8874.4|8871.4|0
1705661400000|2024-01-19 10:50:00|8879.9|8876.9|8881.1|8878.1|8883.3|8880.3|8879.6|8876.6|0
1705661700000|2024-01-19 10:55:00|8881.2|8878.2|8879|8876|8881.6|8878.6|8879|8876|0
1705662000000|2024-01-19 11:00:00|8878.9|8875.9|8877|8874|8878.9|8875.9|8873|8870|0
1705662300000|2024-01-19 11:05:00|8876.9|8873.9|8872.8|8869.8|8878.4|8875.4|8871.7|8868.7|0
1705662600000|2024-01-19 11:10:00|8872.9|8869.9|8873.4|8870.4|8874.5|8871.5|8871.3|8868.3|0
1705662900000|2024-01-19 11:15:00|8872.7|8869.7|8870.7|8867.7|8873.2|8870.2|8867.5|8864.5|0
1705663200000|2024-01-19 11:20:00|8870.9|8867.9|8873.1|8870.1|8873.5|8870.5|8869.4|8866.4|0
1705663500000|2024-01-19 11:25:00|8873.2|8870.2|8872.1|8869.1|8873.8|8870.8|8872|8869|0
1705663800000|2024-01-19 11:30:00|8872.2|8869.2|8878.4|8875.4|8878.6|8875.6|8870|8867|0
1705664100000|2024-01-19 11:35:00|8878.1|8875.1|8882.3|8879.3|8882.4|8879.4|8877.2|8874.2|0
1705664400000|2024-01-19 11:40:00|8882.1|8879.1|8881.5|8878.5|8882.5|8879.5|8878.9|8875.9|0
1705664700000|2024-01-19 11:45:00|8881.4|8878.4|8879.9|8876.9|8881.8|8878.8|8879.9|8876.9|0
1705665000000|2024-01-19 11:50:00|8880.3|8877.3|8873.6|8870.6|8880.3|8877.3|8873.3|8870.3|0
1705665300000|2024-01-19 11:55:00|8873.5|8870.5|8876.9|8873.9|8877.9|8874.9|8873.4|8870.4|0
1705665600000|2024-01-19 12:00:00|8876.4|8873.4|8873.7|8870.7|8877.2|8874.2|8870.8|8867.8|0
1705665900000|2024-01-19 12:05:00|8873.8|8870.8|8874.4|8871.4|8876.1|8873.1|8872.1|8869.1|0
1705666200000|2024-01-19 12:10:00|8874.3|8871.3|8871.3|8868.3|8874.5|8871.5|8867.7|8864.7|0
1705666500000|2024-01-19 12:15:00|8871.2|8868.2|8866.7|8863.7|8871.3|8868.3|8866.5|8863.5|0
1705666800000|2024-01-19 12:20:00|8866.8|8863.8|8866.6|8863.6|8867.6|8864.6|8864.1|8861.1|0
1705667100000|2024-01-19 12:25:00|8866.1|8863.1|8869.3|8866.3|8870.8|8867.8|8865.9|8862.9|0
1705667400000|2024-01-19 12:30:00|8869.4|8866.4|8868.6|8865.6|8871|8868|8868.3|8865.3|0
1705667700000|2024-01-19 12:35:00|8868.7|8865.7|8866.1|8863.1|8869.6|8866.6|8866|8863|0
1705668000000|2024-01-19 12:40:00|8866.2|8863.2|8862.4|8859.4|8866.2|8863.2|8860.3|8857.3|0
1705668300000|2024-01-19 12:45:00|8862|8859|8865|8862|8865|8862|8861.3|8858.3|0
1705668600000|2024-01-19 12:50:00|8865.1|8862.1|8871.3|8868.3|8871.7|8868.7|8865|8862|0
1705668900000|2024-01-19 12:55:00|8871.2|8868.2|8872.6|8869.6|8873.3|8870.3|8870.6|8867.6|0
1705669200000|2024-01-19 13:00:00|8872.2|8869.2|8872|8869|8874.2|8871.2|8871.5|8868.5|0
1705669500000|2024-01-19 13:05:00|8872.1|8869.1|8873.8|8870.8|8874.1|8871.1|8870.5|8867.5|0
1705669800000|2024-01-19 13:10:00|8873.7|8870.7|8874|8871|8874.3|8871.3|8872.9|8869.9|0
1705670100000|2024-01-19 13:15:00|8874.1|8871.1|8871.7|8868.7|8875.7|8872.7|8869.2|8866.2|0
1705670400000|2024-01-19 13:20:00|8872.8|8869.8|8870.8|8867.8|8873.7|8870.7|8869.7|8866.7|0
1705670700000|2024-01-19 13:25:00|8870.5|8867.5|8864.9|8861.9|8870.8|8867.8|8863.9|8860.9|0
1705671000000|2024-01-19 13:30:00|8865.4|8862.4|8866.1|8863.1|8868.2|8865.2|8865|8862|0
1705671300000|2024-01-19 13:35:00|8865.3|8862.3|8869.5|8866.5|8870.8|8867.8|8865.3|8862.3|0
1705671600000|2024-01-19 13:40:00|8869.6|8866.6|8861.5|8858.5|8869.6|8866.6|8860.8|8857.8|0
1705671900000|2024-01-19 13:45:00|8861.3|8858.3|8865.6|8862.6|8865.9|8862.9|8861.3|8858.3|0
1705672200000|2024-01-19 13:50:00|8865.4|8862.4|8861.2|8858.2|8865.6|8862.6|8860.4|8857.4|0
1705672500000|2024-01-19 13:55:00|8861.3|8858.3|8858.5|8855.5|8861.4|8858.4|8857.2|8854.2|0
1705672800000|2024-01-19 14:00:00|8858.4|8855.4|8857.6|8854.6|8859|8856|8856.1|8853.1|0
1705673100000|2024-01-19 14:05:00|8857.7|8854.7|8863.8|8860.8|8866.1|8863.1|8857.4|8854.4|0
1705673400000|2024-01-19 14:10:00|8863.7|8860.7|8856.1|8853.1|8864.2|8861.2|8855.1|8852.1|0
1705673700000|2024-01-19 14:15:00|8856|8853|8857.5|8854.5|8858.3|8855.3|8855.6|8852.6|0
1705674000000|2024-01-19 14:20:00|8857.6|8854.6|8867.9|8864.9|8867.9|8864.9|8857.6|8854.6|0
1705674300000|2024-01-19 14:25:00|8857.7|8854.7|8851.6|8848.6|8859.4|8856.4|8847.1|8844.1|0
1705674600000|2024-01-19 14:30:00|8866.2|8863.2|8842.5|8840.7|8866.2|8863.2|8826.8|8825|0
1705674900000|2024-01-19 14:35:00|8843.2|8841.4|8853.5|8851.7|8856.7|8854.9|8835.3|8833.5|0
1705675200000|2024-01-19 14:40:00|8853.4|8851.6|8860|8858.2|8864.6|8862.8|8844.5|8842.7|0
1705675500000|2024-01-19 14:45:00|8859.9|8858.1|8847.5|8845.7|8865.1|8863.3|8842.8|8841|0
1705675800000|2024-01-19 14:50:00|8847.2|8845.4|8860.7|8858.9|8862.2|8860.4|8838.1|8836.3|0
1705676100000|2024-01-19 14:55:00|8860.5|8858.7|8858.4|8856.6|8862.4|8860.6|8845.5|8843.7|0
1705676400000|2024-01-19 15:00:00|8860.3|8858.5|8862.7|8860.9|8869.1|8867.3|8853|8851.2|0
1705676700000|2024-01-19 15:05:00|8862.4|8860.6|8833.8|8832|8864|8862.2|8832.4|8830.6|0
1705677000000|2024-01-19 15:10:00|8833.1|8831.3|8849.9|8848.1|8854.1|8852.3|8833.1|8831.3|0
1705677300000|2024-01-19 15:15:00|8849.7|8847.9|8853.9|8852.1|8861.6|8859.8|8849.7|8847.9|0
1705677600000|2024-01-19 15:20:00|8854.2|8852.4|8847.6|8845.8|8858.6|8856.8|8839.1|8837.3|0
1705677900000|2024-01-19 15:25:00|8847.1|8845.3|8856.1|8854.3|8856.6|8854.8|8847.1|8845.3|0
1705678200000|2024-01-19 15:30:00|8855.6|8853.8|8839.9|8838.1|8855.8|8854|8838.1|8836.3|0
1705678500000|2024-01-19 15:35:00|8839.8|8838|8854.3|8852.5|8854.3|8852.5|8839.1|8837.3|0
1705678800000|2024-01-19 15:40:00|8853.9|8852.1|8858.8|8857|8860.9|8859.1|8853.2|8851.4|0
1705679100000|2024-01-19 15:45:00|8858.9|8857.1|8846.8|8845|8861.1|8859.3|8846.8|8845|0
1705679400000|2024-01-19 15:50:00|8846.7|8844.9|8852.2|8850.4|8853.6|8851.8|8843.8|8842|0
1705679700000|2024-01-19 15:55:00|8853.1|8851.3|8858.7|8856.9|8861.9|8860.1|8852.4|8850.6|0
1705680000000|2024-01-19 16:00:00|8858.8|8857|8864.1|8862.3|8864.5|8862.7|8852.5|8850.7|0
1705680300000|2024-01-19 16:05:00|8864|8862.2|8866.5|8864.7|8871.1|8869.3|8864|8862.2|0
1705680600000|2024-01-19 16:10:00|8866.7|8864.9|8872.8|8871|8877.4|8875.6|8866.4|8864.6|0
1705680900000|2024-01-19 16:15:00|8873|8871.2|8880.5|8878.7|8884.9|8883.1|8871.5|8869.7|0
1705681200000|2024-01-19 16:20:00|8880.4|8878.6|8879.6|8877.8|8881.8|8880|8873.3|8871.5|0
1705681500000|2024-01-19 16:25:00|8879.4|8877.6|8875.4|8873.6|8881.1|8879.3|8872.2|8870.4|0
1705681800000|2024-01-19 16:30:00|8875.3|8873.5|8867.8|8866|8875.4|8873.6|8867|8865.2|0
1705682100000|2024-01-19 16:35:00|8867.7|8865.9|8858.4|8856.6|8867.7|8865.9|8855.5|8853.7|0
1705682400000|2024-01-19 16:40:00|8858|8856.2|8864|8862.2|8865.3|8863.5|8855.1|8853.3|0
1705682700000|2024-01-19 16:45:00|8863.7|8861.9|8860.2|8858.4|8864.6|8862.8|8856.1|8854.3|0
1705683000000|2024-01-19 16:50:00|8860|8858.2|8868.3|8866.5|8872.6|8870.8|8859.9|8858.1|0
1705683300000|2024-01-19 16:55:00|8868.2|8866.4|8876.9|8875.1|8878.1|8876.3|8866.6|8864.8|0
1705683600000|2024-01-19 17:00:00|8878.1|8876.3|8876.9|8875.1|8881.3|8879.5|8872.6|8870.8|0
1705683900000|2024-01-19 17:05:00|8877.2|8875.4|8869.8|8868|8877.2|8875.4|8869.6|8867.8|0
1705684200000|2024-01-19 17:10:00|8867.9|8866.1|8869.8|8868|8872.6|8870.8|8857.3|8855.5|0
1705684500000|2024-01-19 17:15:00|8870.6|8868.8|8870.2|8868.4|8872.8|8871|8865.1|8863.3|0
1705684800000|2024-01-19 17:20:00|8870.6|8868.8|8880.8|8879|8881.2|8879.4|8868|8866.2|0
1705685100000|2024-01-19 17:25:00|8880.1|8878.3|8886.7|8884.9|8889.5|8887.7|8879.3|8877.5|0
1705685400000|2024-01-19 17:30:00|8887.3|8885.5|8892.9|8891.1|8895.3|8893.5|8884.4|8882.6|0
1705685700000|2024-01-19 17:35:00|8892.5|8890.7|8899.1|8897.3|8903.1|8901.3|8892.5|8890.7|0
1705686000000|2024-01-19 17:40:00|8899.3|8897.5|8896.3|8894.5|8900.2|8898.4|8891.7|8889.9|0
1705686300000|2024-01-19 17:45:00|8895.4|8893.6|8890|8888.2|8896.1|8894.3|8888.8|8887|0
1705686600000|2024-01-19 17:50:00|8890.2|8888.4|8903.3|8901.5|8903.3|8901.5|8890|8888.2|0
1705686900000|2024-01-19 17:55:00|8903.5|8901.7|8909|8907.2|8909|8907.2|8900.8|8899|0
1705687200000|2024-01-19 18:00:00|8909.3|8907.5|8903.3|8901.5|8909.3|8907.5|8898.2|8896.4|0
1705687500000|2024-01-19 18:05:00|8903.4|8901.6|8915.7|8913.9|8915.9|8914.1|8903.1|8901.3|0
1705687800000|2024-01-19 18:10:00|8916|8914.2|8917.5|8915.7|8922.1|8920.3|8912.9|8911.1|0
1705688100000|2024-01-19 18:15:00|8917.9|8916.1|8918.2|8916.4|8924.6|8922.8|8917.9|8916.1|0
1705688400000|2024-01-19 18:20:00|8919|8917.2|8925.7|8923.9|8927.1|8925.3|8918.9|8917.1|0
1705688700000|2024-01-19 18:25:00|8925.8|8924|8925.6|8923.8|8927.1|8925.3|8921.5|8919.7|0
1705689000000|2024-01-19 18:30:00|8925.8|8924|8931.1|8929.3|8932.9|8931.1|8925.7|8923.9|0
1705689300000|2024-01-19 18:35:00|8931.3|8929.5|8934.2|8932.4|8937.3|8935.5|8931.3|8929.5|0
1705689600000|2024-01-19 18:40:00|8934.3|8932.5|8940.3|8938.5|8940.9|8939.1|8932.8|8931|0
1705689900000|2024-01-19 18:45:00|8941|8939.2|8938.8|8937|8945.6|8943.8|8936.2|8934.4|0
1705690200000|2024-01-19 18:50:00|8939.2|8937.4|8940.7|8938.9|8942.1|8940.3|8934.5|8932.7|0
1705690500000|2024-01-19 18:55:00|8940.8|8939|8945.6|8943.8|8946.2|8944.4|8940.5|8938.7|0
1705690800000|2024-01-19 19:00:00|8945.7|8943.9|8949.5|8947.7|8950.6|8948.8|8944.7|8942.9|0
1705691100000|2024-01-19 19:05:00|8949.2|8947.4|8958.3|8956.5|8960.8|8959|8949|8947.2|0
1705691400000|2024-01-19 19:10:00|8958.1|8956.3|8966.5|8964.7|8967.3|8965.5|8957.5|8955.7|0
1705691700000|2024-01-19 19:15:00|8966.3|8964.5|8958.3|8956.5|8967.4|8965.6|8956|8954.2|0
1705692000000|2024-01-19 19:20:00|8958.6|8956.8|8955.8|8954|8960.1|8958.3|8952.2|8950.4|0
1705692300000|2024-01-19 19:25:00|8956|8954.2|8956.8|8955|8968.6|8966.8|8955.2|8953.4|0
1705692600000|2024-01-19 19:30:00|8957.1|8955.3|8948.1|8946.3|8959.4|8957.6|8945.5|8943.7|0
1705692900000|2024-01-19 19:35:00|8948.9|8947.1|8956.7|8954.9|8958.3|8956.5|8940.6|8938.8|0
1705693200000|2024-01-19 19:40:00|8957|8955.2|8958.7|8956.9|8962.9|8961.1|8953.6|8951.8|0
1705693500000|2024-01-19 19:45:00|8958.8|8957|8965.1|8963.3|8966.1|8964.3|8958.6|8956.8|0
1705693800000|2024-01-19 19:50:00|8965.2|8963.4|8963.2|8961.4|8965.6|8963.8|8955.7|8953.9|0
1705694100000|2024-01-19 19:55:00|8963.5|8961.7|8970.3|8968.5|8970.8|8969|8963.5|8961.7|0
1705694400000|2024-01-19 20:00:00|8970.5|8968.7|8974.7|8972.9|8978.9|8977.1|8965.2|8963.4|0
1705694700000|2024-01-19 20:05:00|8974.8|8973|8980.7|8978.9|8983.1|8981.3|8971.8|8970|0
1705695000000|2024-01-19 20:10:00|8981|8979.2|8971.7|8969.9|8981.1|8979.3|8971|8969.2|0
1705695300000|2024-01-19 20:15:00|8971.8|8970|8968.2|8966.4|8975.4|8973.6|8966.2|8964.4|0
1705695600000|2024-01-19 20:20:00|8968.8|8967|8966.1|8964.3|8970|8968.2|8963.7|8961.9|0
1705695900000|2024-01-19 20:25:00|8966.4|8964.6|8975.1|8973.3|8977.5|8975.7|8966.4|8964.6|0
1705696200000|2024-01-19 20:30:00|8975.2|8973.4|8977.4|8975.6|8978.3|8976.5|8971.7|8969.9|0
1705696500000|2024-01-19 20:35:00|8977.7|8975.9|8973|8971.2|8980|8978.2|8971.8|8970|0
1705696800000|2024-01-19 20:40:00|8972.9|8971.1|8971.4|8969.6|8980|8978.2|8971.1|8969.3|0
1705697100000|2024-01-19 20:45:00|8971.3|8969.5|8980|8978.2|8981.8|8980|8971|8969.2|0
1705697400000|2024-01-19 20:50:00|8980.2|8978.4|8987.4|8985.6|8987.9|8986.1|8977.8|8976|0
1705697700000|2024-01-19 20:55:00|8988.3|8986.5|8991.2|8989.4|8991.2|8989.4|8984.3|8982.5|0
1705698000000|2024-01-19 21:00:00|8991.8|8988.8|8994.6|8991.6|8995.4|8992.4|8981.6|8978.6|0
1705698300000|2024-01-19 21:05:00|8994.5|8991.5|8996.7|8993.7|8996.9|8993.9|8993.9|8990.9|0
1705698600000|2024-01-19 21:10:00|8996.5|8993.5|8995.9|8992.9|8996.7|8993.7|8994.7|8991.7|0
1705698900000|2024-01-19 21:15:00|8995.4|8992.4|8995.1|8992.1|8996.7|8993.7|8994.7|8991.7|0
1705699200000|2024-01-19 21:20:00|8995.2|8992.2|8996.9|8993.9|8996.9|8993.9|8994.3|8991.3|0
1705699500000|2024-01-19 21:25:00|8996.8|8993.8|8994.5|8991.5|8996.9|8993.9|8994.4|8991.4|0
1705699800000|2024-01-19 21:30:00|8994.4|8991.4|8995.1|8992.1|8995.1|8992.1|8993.7|8990.7|0
1705700100000|2024-01-19 21:35:00|8995.2|8992.2|8996.9|8993.9|8998|8995|8995.1|8992.1|0
1705700400000|2024-01-19 21:40:00|8997|8994|8997|8994|8997.6|8994.6|8996.1|8993.1|0
1705700700000|2024-01-19 21:45:00|8996.9|8993.9|8996|8993|8997|8994|8995.3|8992.3|0
1705701000000|2024-01-19 21:50:00|8996.1|8993.1|8995.5|8992.5|8996.3|8993.3|8995.1|8992.1|0
1705701300000|2024-01-19 21:55:00|8995.4|8992.4|8993.9|8990.9|8995.6|8992.6|8993.1|8990.1|0
1705878000000|2024-01-21 23:00:00|9006.2|9001.2|9014.1|9009.1|9014.5|9009.5|9005.2|9000.2|0
1705878300000|2024-01-21 23:05:00|9014.2|9009.2|9013.7|9008.7|9014.6|9009.6|9011.1|9006.1|0
1705878600000|2024-01-21 23:10:00|9013.8|9008.8|9010.8|9005.8|9013.8|9008.8|9010.3|9005.3|0
1705878900000|2024-01-21 23:15:00|9010.7|9005.7|9010.9|9005.9|9013.9|9008.9|9010.3|9005.3|0
1705879200000|2024-01-21 23:20:00|9010.8|9005.8|9006.7|9001.7|9011.2|9006.2|9004.2|8999.2|0
1705879500000|2024-01-21 23:25:00|9006.6|9001.6|9004.4|8999.4|9007.1|9002.1|9003.7|8998.7|0
1705879800000|2024-01-21 23:30:00|9004.5|8999.5|9004.3|8999.3|9009|9004|9003.6|8998.6|0
1705880100000|2024-01-21 23:35:00|9004.2|8999.2|9007.5|9002.5|9007.6|9002.6|9002.1|8997.1|0
1705880400000|2024-01-21 23:40:00|9007.7|9002.7|9010.5|9005.5|9010.6|9005.6|9005.8|9000.8|0
1705880700000|2024-01-21 23:45:00|9010.7|9005.7|9008.4|9003.4|9011.5|9006.5|9006.6|9001.6|0
1705881000000|2024-01-21 23:50:00|9008.5|9003.5|9007.8|9002.8|9010.6|9005.6|9007.7|9002.7|0
1705881300000|2024-01-21 23:55:00|9008|9003|9006.5|9001.5|9008.7|9003.7|9005|9000|0
1705881600000|2024-01-22 00:00:00|9006.4|9001.4|9006.5|9001.5|9008.1|9003.1|9004.4|8999.4|0
1705881900000|2024-01-22 00:05:00|9006.4|9001.4|9008.7|9003.7|9010.3|9005.3|9006.4|9001.4|0
1705882200000|2024-01-22 00:10:00|9008.8|9003.8|9006|9001|9009|9004|9005.4|9000.4|0
1705882500000|2024-01-22 00:15:00|9006.1|9001.1|9009.1|9004.1|9009.1|9004.1|9005.6|9000.6|0
1705882800000|2024-01-22 00:20:00|9009|9004|9008.2|9003.2|9009.3|9004.3|9007.5|9002.5|0
1705883100000|2024-01-22 00:25:00|9008.1|9003.1|9012.4|9007.4|9012.4|9007.4|9008.1|9003.1|0
1705883400000|2024-01-22 00:30:00|9012.6|9007.6|9017.3|9012.3|9017.6|9012.6|9011.8|9006.8|0
1705883700000|2024-01-22 00:35:00|9017.1|9012.1|9018.2|9013.2|9018.4|9013.4|9014.7|9009.7|0
1705884000000|2024-01-22 00:40:00|9018.1|9013.1|9023.3|9018.3|9025.9|9020.9|9017.4|9012.4|0
1705884300000|2024-01-22 00:45:00|9023.2|9018.2|9025.8|9020.8|9025.9|9020.9|9020.8|9015.8|0
1705884600000|2024-01-22 00:50:00|9025.9|9020.9|9030|9025|9032.7|9027.7|9023.5|9018.5|0
1705884900000|2024-01-22 00:55:00|9030.1|9025.1|9042.2|9037.2|9044.8|9039.8|9029.5|9024.5|0
1705885200000|2024-01-22 01:00:00|9042|9037|9045.2|9040.2|9045.6|9040.6|9041|9036|0
1705885500000|2024-01-22 01:05:00|9045.1|9040.1|9043.6|9038.6|9047.2|9042.2|9042.4|9037.4|0
1705885800000|2024-01-22 01:10:00|9043.7|9038.7|9046.2|9041.2|9047.7|9042.7|9042.2|9037.2|0
1705886100000|2024-01-22 01:15:00|9046.1|9041.1|9036.6|9031.6|9046.2|9041.2|9036|9031|0
1705886400000|2024-01-22 01:20:00|9036.7|9031.7|9044.2|9039.2|9044.4|9039.4|9036.4|9031.4|0
1705886700000|2024-01-22 01:25:00|9044.3|9039.3|9043.3|9038.3|9044.3|9039.3|9040.2|9035.2|0
1705887000000|2024-01-22 01:30:00|9043.2|9038.2|9041.6|9036.6|9046.5|9041.5|9039.7|9034.7|0
1705887300000|2024-01-22 01:35:00|9041.7|9036.7|9038.9|9033.9|9042.5|9037.5|9037|9032|0
1705887600000|2024-01-22 01:40:00|9038.8|9033.8|9036.3|9031.3|9039.1|9034.1|9034.9|9029.9|0
1705887900000|2024-01-22 01:45:00|9036.7|9031.7|9038.5|9033.5|9040.3|9035.3|9036.1|9031.1|0
1705888200000|2024-01-22 01:50:00|9038.4|9033.4|9036.8|9031.8|9038.6|9033.6|9034.4|9029.4|0
1705888500000|2024-01-22 01:55:00|9037|9032|9037.3|9032.3|9038.5|9033.5|9035.4|9030.4|0
1705888800000|2024-01-22 02:00:00|9037.4|9032.4|9037.6|9032.6|9037.8|9032.8|9035|9030|0
1705889100000|2024-01-22 02:05:00|9037.4|9032.4|9037.1|9032.1|9038.6|9033.6|9036.2|9031.2|0
1705889400000|2024-01-22 02:10:00|9037|9032|9040.9|9035.9|9042.3|9037.3|9036.8|9031.8|0
1705889700000|2024-01-22 02:15:00|9040.7|9035.7|9043.3|9038.3|9044.3|9039.3|9040|9035|0
1705890000000|2024-01-22 02:20:00|9043.1|9038.1|9040.1|9035.1|9043.1|9038.1|9039.1|9034.1|0
1705890300000|2024-01-22 02:25:00|9040|9035|9036.9|9031.9|9040.8|9035.8|9036.2|9031.2|0
1705890600000|2024-01-22 02:30:00|9037|9032|9032.3|9027.3|9037.5|9032.5|9032.1|9027.1|0
1705890900000|2024-01-22 02:35:00|9032.1|9027.1|9035.2|9030.2|9035.8|9030.8|9031.8|9026.8|0
1705891200000|2024-01-22 02:40:00|9035.3|9030.3|9036.3|9031.3|9036.4|9031.4|9034.6|9029.6|0
1705891500000|2024-01-22 02:45:00|9036.4|9031.4|9039.9|9034.9|9040.1|9035.1|9036.3|9031.3|0
1705891800000|2024-01-22 02:50:00|9039.8|9034.8|9038.7|9033.7|9039.9|9034.9|9037.2|9032.2|0
1705892100000|2024-01-22 02:55:00|9038.6|9033.6|9038|9033|9039.7|9034.7|9036.4|9031.4|0
1705892400000|2024-01-22 03:00:00|9037.9|9032.9|9036.3|9031.3|9038.9|9033.9|9035.9|9030.9|0
1705892700000|2024-01-22 03:05:00|9036.2|9031.2|9035|9030|9036.3|9031.3|9034.3|9029.3|0
1705893000000|2024-01-22 03:10:00|9035.3|9030.3|9034.9|9029.9|9035.5|9030.5|9033.7|9028.7|0
1705893300000|2024-01-22 03:15:00|9034.8|9029.8|9036.4|9031.4|9036.4|9031.4|9033.7|9028.7|0
1705893600000|2024-01-22 03:20:00|9036.3|9031.3|9033.6|9028.6|9036.3|9031.3|9033|9028|0
1705893900000|2024-01-22 03:25:00|9033.7|9028.7|9035.7|9030.7|9036.4|9031.4|9033.7|9028.7|0
1705894200000|2024-01-22 03:30:00|9036|9031|9037.6|9032.6|9037.8|9032.8|9035.1|9030.1|0
1705894500000|2024-01-22 03:35:00|9037.7|9032.7|9039|9034|9039.2|9034.2|9036.5|9031.5|0
1705894800000|2024-01-22 03:40:00|9039.1|9034.1|9037.5|9032.5|9039.3|9034.3|9036.6|9031.6|0
1705895100000|2024-01-22 03:45:00|9037.7|9032.7|9038.8|9033.8|9040.3|9035.3|9037.2|9032.2|0
1705895400000|2024-01-22 03:50:00|9038.9|9033.9|9035.1|9030.1|9039.1|9034.1|9034.7|9029.7|0
1705895700000|2024-01-22 03:55:00|9035.2|9030.2|9036.6|9031.6|9037|9032|9034.4|9029.4|0
1705896000000|2024-01-22 04:00:00|9036.7|9031.7|9038.8|9033.8|9039.3|9034.3|9036.7|9031.7|0
1705896300000|2024-01-22 04:05:00|9038.7|9033.7|9040|9035|9040.2|9035.2|9038.1|9033.1|0
1705896600000|2024-01-22 04:10:00|9040.1|9035.1|9039.9|9034.9|9040.1|9035.1|9038.5|9033.5|0
1705896900000|2024-01-22 04:15:00|9040|9035|9037.4|9032.4|9040.9|9035.9|9037.4|9032.4|0
1705897200000|2024-01-22 04:20:00|9037.3|9032.3|9038.9|9033.9|9039.3|9034.3|9037.3|9032.3|0
1705897500000|2024-01-22 04:25:00|9038.8|9033.8|9039|9034|9039.3|9034.3|9038.3|9033.3|0
1705897800000|2024-01-22 04:30:00|9038.9|9033.9|9039|9034|9039.3|9034.3|9038.3|9033.3|0
1705898100000|2024-01-22 04:35:00|9038.9|9033.9|9037.7|9032.7|9039.3|9034.3|9037.4|9032.4|0
1705898400000|2024-01-22 04:40:00|9037.8|9032.8|9037.7|9032.7|9038.1|9033.1|9036.3|9031.3|0
1705898700000|2024-01-22 04:45:00|9037.6|9032.6|9037.5|9032.5|9038|9033|9036.8|9031.8|0
1705899000000|2024-01-22 04:50:00|9037.4|9032.4|9038.7|9033.7|9039.5|9034.5|9037.4|9032.4|0
1705899300000|2024-01-22 04:55:00|9038.6|9033.6|9039.4|9034.4|9039.8|9034.8|9038.4|9033.4|0
1705899600000|2024-01-22 05:00:00|9039.5|9034.5|9038.8|9033.8|9039.9|9034.9|9037.8|9032.8|0
1705899900000|2024-01-22 05:05:00|9038.7|9033.7|9039.7|9034.7|9040|9035|9037.2|9032.2|0
1705900200000|2024-01-22 05:10:00|9039.6|9034.6|9040.1|9035.1|9040.3|9035.3|9038.6|9033.6|0
1705900500000|2024-01-22 05:15:00|9040.2|9035.2|9038.3|9033.3|9040.2|9035.2|9038.2|9033.2|0
1705900800000|2024-01-22 05:20:00|9038.4|9033.4|9039.3|9034.3|9039.3|9034.3|9037.8|9032.8|0
1705901100000|2024-01-22 05:25:00|9039.2|9034.2|9035.5|9030.5|9039.3|9034.3|9035.3|9030.3|0
1705901400000|2024-01-22 05:30:00|9035.8|9030.8|9037.5|9032.5|9037.5|9032.5|9034.7|9029.7|0
1705901700000|2024-01-22 05:35:00|9037.2|9032.2|9034.3|9029.3|9037.7|9032.7|9034.3|9029.3|0
1705902000000|2024-01-22 05:40:00|9034.4|9029.4|9034.6|9029.6|9035.5|9030.5|9033.9|9028.9|0
1705902300000|2024-01-22 05:45:00|9034.5|9029.5|9033.3|9028.3|9034.6|9029.6|9033|9028|0
1705902600000|2024-01-22 05:50:00|9033.4|9028.4|9031.1|9026.1|9033.5|9028.5|9030.3|9025.3|0
1705902900000|2024-01-22 05:55:00|9031|9026|9030.3|9025.3|9031.3|9026.3|9027.6|9022.6|0
1705903200000|2024-01-22 06:00:00|9030.5|9025.5|9035.4|9030.4|9035.7|9030.7|9030|9025|0
1705903500000|2024-01-22 06:05:00|9035.3|9030.3|9035.5|9030.5|9036.5|9031.5|9033.7|9028.7|0
1705903800000|2024-01-22 06:10:00|9035.4|9030.4|9035.8|9030.8|9036.2|9031.2|9035.1|9030.1|0
1705904100000|2024-01-22 06:15:00|9036.2|9031.2|9034.3|9029.3|9037.5|9032.5|9033.5|9028.5|0
1705904400000|2024-01-22 06:20:00|9034.5|9029.5|9031.5|9026.5|9034.5|9029.5|9030.8|9025.8|0
1705904700000|2024-01-22 06:25:00|9031.6|9026.6|9031.3|9026.3|9032.3|9027.3|9029.7|9024.7|0
1705905000000|2024-01-22 06:30:00|9031.4|9026.4|9033.3|9028.3|9033.3|9028.3|9030.6|9025.6|0
1705905300000|2024-01-22 06:35:00|9033.4|9028.4|9032.1|9027.1|9034|9029|9031.9|9026.9|0
1705905600000|2024-01-22 06:40:00|9032.2|9027.2|9031.1|9026.1|9032.7|9027.7|9029.5|9024.5|0
1705905900000|2024-01-22 06:45:00|9031|9026|9034.2|9029.2|9034.8|9029.8|9030.8|9025.8|0
1705906200000|2024-01-22 06:50:00|9034.1|9029.1|9033.8|9028.8|9034.1|9029.1|9032.1|9027.1|0
1705906500000|2024-01-22 06:55:00|9033.9|9028.9|9033.6|9028.6|9036.1|9031.1|9033.3|9028.3|0
1705906800000|2024-01-22 07:00:00|9033.7|9028.7|9030.5|9025.5|9034.1|9029.1|9028.9|9023.9|0
1705907100000|2024-01-22 07:05:00|9030.6|9025.6|9028.8|9023.8|9032.3|9027.3|9028.7|9023.7|0
1705907400000|2024-01-22 07:10:00|9028.9|9023.9|9037|9032|9037|9032|9028.4|9023.4|0
1705907700000|2024-01-22 07:15:00|9037.1|9032.1|9040.3|9035.3|9041.6|9036.6|9036.4|9031.4|0
1705908000000|2024-01-22 07:20:00|9040.4|9035.4|9040.3|9035.3|9041.8|9036.8|9039|9034|0
1705908300000|2024-01-22 07:25:00|9040.4|9035.4|9040.3|9035.3|9042.1|9037.1|9038.7|9033.7|0
1705908600000|2024-01-22 07:30:00|9040.2|9035.2|9035.4|9030.4|9041.6|9036.6|9035.2|9030.2|0
1705908900000|2024-01-22 07:35:00|9035.5|9030.5|9031|9026|9037.2|9032.2|9029.7|9024.7|0
1705909200000|2024-01-22 07:40:00|9030.9|9025.9|9035|9030|9035.2|9030.2|9030.9|9025.9|0
1705909500000|2024-01-22 07:45:00|9034.9|9029.9|9034.2|9029.2|9036|9031|9032.9|9027.9|0
1705909800000|2024-01-22 07:50:00|9034|9029|9030.6|9025.6|9034.1|9029.1|9030|9025|0
1705910100000|2024-01-22 07:55:00|9030.5|9025.5|9031.6|9026.6|9034.7|9029.7|9030.5|9025.5|0
1705910400000|2024-01-22 08:00:00|9031.4|9026.4|9033.1|9028.1|9033.6|9028.6|9029.1|9024.1|0
1705910700000|2024-01-22 08:05:00|9033.2|9028.2|9024.2|9019.2|9033.2|9028.2|9023.3|9018.3|0
1705911000000|2024-01-22 08:10:00|9024.8|9019.8|9026.7|9021.7|9030|9025|9024.1|9019.1|0
1705911300000|2024-01-22 08:15:00|9026.8|9021.8|9028.6|9023.6|9032|9027|9025.5|9020.5|0
1705911600000|2024-01-22 08:20:00|9028.8|9023.8|9030.7|9025.7|9031.3|9026.3|9028.2|9023.2|0
1705911900000|2024-01-22 08:25:00|9030.8|9025.8|9025.9|9020.9|9030.9|9025.9|9025.1|9020.1|0
1705912200000|2024-01-22 08:30:00|9026|9021|9023|9018|9028.6|9023.6|9022.9|9017.9|0
1705912500000|2024-01-22 08:35:00|9023.1|9018.1|9023.2|9018.2|9025.6|9020.6|9022.1|9017.1|0
1705912800000|2024-01-22 08:40:00|9023.3|9018.3|9026|9021|9028.4|9023.4|9022.6|9017.6|0
1705913100000|2024-01-22 08:45:00|9025.9|9020.9|9029.5|9024.5|9030.2|9025.2|9023.8|9018.8|0
1705913400000|2024-01-22 08:50:00|9027.5|9022.5|9031.2|9026.2|9031.8|9026.8|9026.3|9021.3|0
1705913700000|2024-01-22 08:55:00|9031.3|9026.3|9036.8|9031.8|9037.1|9032.1|9030.4|9025.4|0
1705914000000|2024-01-22 09:00:00|9036.7|9031.7|9058|9055|9068|9065|9035|9030|0
1705914300000|2024-01-22 09:05:00|9058.3|9055.3|9065.5|9062.5|9066.2|9063.2|9055.8|9052.8|0
1705914600000|2024-01-22 09:10:00|9065.4|9062.4|9058.3|9055.3|9065.4|9062.4|9055.4|9052.4|0
1705914900000|2024-01-22 09:15:00|9058.5|9055.5|9056.6|9053.6|9058.6|9055.6|9052.9|9049.9|0
1705915200000|2024-01-22 09:20:00|9056.9|9053.9|9051.5|9048.5|9059.2|9056.2|9051.5|9048.5|0
1705915500000|2024-01-22 09:25:00|9053|9050|9048.7|9045.7|9054.5|9051.5|9046.9|9043.9|0
1705915800000|2024-01-22 09:30:00|9048.6|9045.6|9049.3|9046.3|9049.9|9046.9|9047.7|9044.7|0
1705916100000|2024-01-22 09:35:00|9049.4|9046.4|9045.9|9042.9|9049.4|9046.4|9045.5|9042.5|0
1705916400000|2024-01-22 09:40:00|9046|9043|9046.1|9043.1|9047.3|9044.3|9044|9041|0
1705916700000|2024-01-22 09:45:00|9046.2|9043.2|9043|9040|9046.8|9043.8|9042|9039|0
1705917000000|2024-01-22 09:50:00|9042.9|9039.9|9045.3|9042.3|9046.6|9043.6|9042.9|9039.9|0
1705917300000|2024-01-22 09:55:00|9045.4|9042.4|9045.3|9042.3|9046.2|9043.2|9042.8|9039.8|0
1705917600000|2024-01-22 10:00:00|9045.2|9042.2|9042.3|9039.3|9046.1|9043.1|9041.8|9038.8|0
1705917900000|2024-01-22 10:05:00|9042.2|9039.2|9043.6|9040.6|9044.3|9041.3|9041.8|9038.8|0
1705918200000|2024-01-22 10:10:00|9043.5|9040.5|9048.9|9045.9|9048.9|9045.9|9043.5|9040.5|0
1705918500000|2024-01-22 10:15:00|9049.2|9046.2|9047.3|9044.3|9049.2|9046.2|9046.6|9043.6|0
1705918800000|2024-01-22 10:20:00|9047.1|9044.1|9046.5|9043.5|9047.5|9044.5|9045.7|9042.7|0
1705919100000|2024-01-22 10:25:00|9046.6|9043.6|9046.5|9043.5|9048.8|9045.8|9046.4|9043.4|0
1705919400000|2024-01-22 10:30:00|9046.3|9043.3|9046|9043|9047.1|9044.1|9045.8|9042.8|0
1705919700000|2024-01-22 10:35:00|9046.5|9043.5|9045.4|9042.4|9046.7|9043.7|9044.9|9041.9|0
1705920000000|2024-01-22 10:40:00|9045.2|9042.2|9047.4|9044.4|9047.5|9044.5|9044.4|9041.4|0
1705920300000|2024-01-22 10:45:00|9047.3|9044.3|9051.5|9048.5|9051.6|9048.6|9047.1|9044.1|0
1705920600000|2024-01-22 10:50:00|9051.6|9048.6|9053.5|9050.5|9053.6|9050.6|9051.5|9048.5|0
1705920900000|2024-01-22 10:55:00|9053.6|9050.6|9052|9049|9053.7|9050.7|9051.2|9048.2|0
1705921200000|2024-01-22 11:00:00|9052.2|9049.2|9051.2|9048.2|9052.2|9049.2|9050.8|9047.8|0
1705921500000|2024-01-22 11:05:00|9051.1|9048.1|9051.4|9048.4|9052.2|9049.2|9050.4|9047.4|0
1705921800000|2024-01-22 11:10:00|9051.2|9048.2|9053.5|9050.5|9054.8|9051.8|9051.2|9048.2|0
1705922100000|2024-01-22 11:15:00|9053.4|9050.4|9053.6|9050.6|9055.6|9052.6|9053.2|9050.2|0
1705922400000|2024-01-22 11:20:00|9053.4|9050.4|9055.2|9052.2|9055.6|9052.6|9052.9|9049.9|0
1705922700000|2024-01-22 11:25:00|9054.5|9051.5|9055.8|9052.8|9056.1|9053.1|9053.5|9050.5|0
1705923000000|2024-01-22 11:30:00|9055.9|9052.9|9056|9053|9057.5|9054.5|9055.5|9052.5|0
1705923300000|2024-01-22 11:35:00|9055.7|9052.7|9058.4|9055.4|9059.3|9056.3|9054.2|9051.2|0
1705923600000|2024-01-22 11:40:00|9058.5|9055.5|9058.6|9055.6|9058.9|9055.9|9057|9054|0
1705923900000|2024-01-22 11:45:00|9058.7|9055.7|9058.5|9055.5|9061.9|9058.9|9058.5|9055.5|0
1705924200000|2024-01-22 11:50:00|9058.3|9055.3|9056.6|9053.6|9058.4|9055.4|9054.8|9051.8|0
1705924500000|2024-01-22 11:55:00|9056.7|9053.7|9054.7|9051.7|9056.7|9053.7|9054.7|9051.7|0
1705924800000|2024-01-22 12:00:00|9054.5|9051.5|9067.1|9064.1|9067.1|9064.1|9052.9|9049.9|0
1705925100000|2024-01-22 12:05:00|9067.2|9064.2|9071.1|9068.1|9072.1|9069.1|9067|9064|0
1705925400000|2024-01-22 12:10:00|9071|9068|9074.1|9071.1|9074.1|9071.1|9069.5|9066.5|0
1705925700000|2024-01-22 12:15:00|9073.6|9070.6|9069|9066|9073.6|9070.6|9067.9|9064.9|0
1705926000000|2024-01-22 12:20:00|9068.9|9065.9|9070.3|9067.3|9070.7|9067.7|9068.1|9065.1|0
1705926300000|2024-01-22 12:25:00|9070.6|9067.6|9076.1|9073.1|9076.4|9073.4|9070.6|9067.6|0
1705926600000|2024-01-22 12:30:00|9076|9073|9083.5|9080.5|9083.6|9080.6|9076|9073|0
1705926900000|2024-01-22 12:35:00|9083|9080|9076.3|9073.3|9084.2|9081.2|9075.2|9072.2|0
1705927200000|2024-01-22 12:40:00|9076.2|9073.2|9076.7|9073.7|9078.5|9075.5|9075.3|9072.3|0
1705927500000|2024-01-22 12:45:00|9076.6|9073.6|9076.4|9073.4|9077.4|9074.4|9072.3|9069.3|0
1705927800000|2024-01-22 12:50:00|9076.6|9073.6|9079.3|9076.3|9080.2|9077.2|9075.6|9072.6|0
1705928100000|2024-01-22 12:55:00|9079.2|9076.2|9079.3|9076.3|9081.2|9078.2|9079.2|9076.2|0
1705928400000|2024-01-22 13:00:00|9079.4|9076.4|9074.1|9071.1|9079.7|9076.7|9073.7|9070.7|0
1705928700000|2024-01-22 13:05:00|9074|9071|9070.5|9067.5|9075|9072|9070.3|9067.3|0
1705929000000|2024-01-22 13:10:00|9070.6|9067.6|9071.6|9068.6|9072.5|9069.5|9068.2|9065.2|0
1705929300000|2024-01-22 13:15:00|9071.9|9068.9|9064.9|9061.9|9072.1|9069.1|9064.8|9061.8|0
1705929600000|2024-01-22 13:20:00|9064.7|9061.7|9063.9|9060.9|9064.7|9061.7|9062.5|9059.5|0
1705929900000|2024-01-22 13:25:00|9063.5|9060.5|9066.4|9063.4|9066.4|9063.4|9063.3|9060.3|0
1705930200000|2024-01-22 13:30:00|9066.8|9063.8|9057.4|9054.4|9066.8|9063.8|9057|9054|0
1705930500000|2024-01-22 13:35:00|9057.2|9054.2|9050.6|9047.6|9058.3|9055.3|9050.6|9047.6|0
1705930800000|2024-01-22 13:40:00|9050.5|9047.5|9049.2|9046.2|9053.3|9050.3|9048.6|9045.6|0
1705931100000|2024-01-22 13:45:00|9049.1|9046.1|9045.7|9042.7|9049.4|9046.4|9043.2|9040.2|0
1705931400000|2024-01-22 13:50:00|9045.6|9042.6|9048.7|9045.7|9048.9|9045.9|9045.3|9042.3|0
1705931700000|2024-01-22 13:55:00|9048.8|9045.8|9053|9050|9053|9050|9048.5|9045.5|0
1705932000000|2024-01-22 14:00:00|9052.9|9049.9|9045|9042|9054.1|9051.1|9043.2|9040.2|0
1705932300000|2024-01-22 14:05:00|9044.8|9041.8|9048.4|9045.4|9048.4|9045.4|9042.8|9039.8|0
1705932600000|2024-01-22 14:10:00|9048|9045|9048.2|9045.2|9049.9|9046.9|9047|9044|0
1705932900000|2024-01-22 14:15:00|9048.1|9045.1|9047.9|9044.9|9051.6|9048.6|9047.6|9044.6|0
1705933200000|2024-01-22 14:20:00|9048.2|9045.2|9056.4|9053.4|9057.4|9054.4|9047.9|9044.9|0
1705933500000|2024-01-22 14:25:00|9059.6|9056.6|9061.1|9058.1|9067.5|9064.5|9058|9055|0
1705933800000|2024-01-22 14:30:00|9060.5|9057.5|9094.6|9092.8|9100.1|9098.3|9059|9057.2|0
1705934100000|2024-01-22 14:35:00|9094.5|9092.7|9057.7|9055.9|9102.3|9100.5|9054.2|9052.4|0
1705934400000|2024-01-22 14:40:00|9058.2|9056.4|9034|9032.2|9058.2|9056.4|9028.2|9026.4|0
1705934700000|2024-01-22 14:45:00|9034.3|9032.5|9060.8|9059|9061.2|9059.4|9027.9|9026.1|0
1705935000000|2024-01-22 14:50:00|9059.3|9057.5|9071.8|9070|9078.4|9076.6|9056.8|9055|0
1705935300000|2024-01-22 14:55:00|9072.7|9070.9|9084.4|9082.6|9084.4|9082.6|9065.6|9063.8|0
1705935600000|2024-01-22 15:00:00|9084.3|9082.5|9051.8|9050|9088.6|9086.8|9051.6|9049.8|0
1705935900000|2024-01-22 15:05:00|9051.4|9049.6|9074.3|9072.5|9076.6|9074.8|9043.5|9041.7|0
1705936200000|2024-01-22 15:10:00|9074.1|9072.3|9080.5|9078.7|9082.3|9080.5|9063.6|9061.8|0
1705936500000|2024-01-22 15:15:00|9081.3|9079.5|9067.4|9065.6|9083.1|9081.3|9066.5|9064.7|0
1705936800000|2024-01-22 15:20:00|9067.6|9065.8|9057.9|9056.1|9072.7|9070.9|9051.3|9049.5|0
1705937100000|2024-01-22 15:25:00|9058.2|9056.4|9033|9031.2|9066.6|9064.8|9032.4|9030.6|0
1705937400000|2024-01-22 15:30:00|9033.7|9031.9|9022.8|9021|9034|9032.2|9016.9|9015.1|0
1705937700000|2024-01-22 15:35:00|9022.6|9020.8|9032|9030.2|9033.9|9032.1|9019.5|9017.7|0
1705938000000|2024-01-22 15:40:00|9034.1|9032.3|9025.8|9024|9036|9034.2|9019.3|9017.5|0
1705938300000|2024-01-22 15:45:00|9024.5|9022.7|9009.4|9007.6|9027.4|9025.6|8999.8|8998|0
1705938600000|2024-01-22 15:50:00|9010.1|9008.3|9032.9|9031.1|9033.7|9031.9|9010.1|9008.3|0
1705938900000|2024-01-22 15:55:00|9032.8|9031|9018|9016.2|9035.5|9033.7|9017.4|9015.6|0
1705939200000|2024-01-22 16:00:00|9019|9017.2|9020.5|9018.7|9028|9026.2|9012.5|9010.7|0
1705939500000|2024-01-22 16:05:00|9020.3|9018.5|9034.4|9032.6|9034.4|9032.6|9020.3|9018.5|0
1705939800000|2024-01-22 16:10:00|9034.6|9032.8|9044.1|9042.3|9045.6|9043.8|9031.3|9029.5|0
1705940100000|2024-01-22 16:15:00|9043.8|9042|9049|9047.2|9049.6|9047.8|9038.9|9037.1|0
1705940400000|2024-01-22 16:20:00|9048.4|9046.6|9058|9056.2|9058.1|9056.3|9047.7|9045.9|0
1705940700000|2024-01-22 16:25:00|9057.8|9056|9056.2|9054.4|9060.4|9058.6|9051.6|9049.8|0
1705941000000|2024-01-22 16:30:00|9056.3|9054.5|9061.6|9059.8|9062.4|9060.6|9055.1|9053.3|0
1705941300000|2024-01-22 16:35:00|9061.8|9060|9058.2|9056.4|9067.4|9065.6|9053.5|9051.7|0
1705941600000|2024-01-22 16:40:00|9058.1|9056.3|9052.2|9050.4|9061.7|9059.9|9050.2|9048.4|0
1705941900000|2024-01-22 16:45:00|9052.6|9050.8|9060.7|9058.9|9060.7|9058.9|9052.6|9050.8|0
1705942200000|2024-01-22 16:50:00|9060.6|9058.8|9056.6|9054.8|9060.6|9058.8|9053.4|9051.6|0
1705942500000|2024-01-22 16:55:00|9056.4|9054.6|9061.9|9060.1|9063.5|9061.7|9056.3|9054.5|0
1705942800000|2024-01-22 17:00:00|9062.9|9061.1|9055.2|9053.4|9062.9|9061.1|9051.7|9049.9|0
1705943100000|2024-01-22 17:05:00|9055.1|9053.3|9030.4|9028.6|9055.1|9053.3|9028.6|9026.8|0
1705943400000|2024-01-22 17:10:00|9030.6|9028.8|9038.1|9036.3|9038.1|9036.3|9028.2|9026.4|0
1705943700000|2024-01-22 17:15:00|9037.7|9035.9|9035.6|9033.8|9039|9037.2|9032.5|9030.7|0
1705944000000|2024-01-22 17:20:00|9035.5|9033.7|9044.6|9042.8|9047.5|9045.7|9035.3|9033.5|0
1705944300000|2024-01-22 17:25:00|9044.7|9042.9|9047.2|9045.4|9047.3|9045.5|9041.7|9039.9|0
1705944600000|2024-01-22 17:30:00|9047.4|9045.6|9038.2|9036.4|9052.1|9050.3|9037.2|9035.4|0
1705944900000|2024-01-22 17:35:00|9038|9036.2|9044.4|9042.6|9047|9045.2|9035.1|9033.3|0
1705945200000|2024-01-22 17:40:00|9044.1|9042.3|9045.9|9044.1|9046.5|9044.7|9039.3|9037.5|0
1705945500000|2024-01-22 17:45:00|9045.6|9043.8|9042.1|9040.3|9047.6|9045.8|9041.5|9039.7|0
1705945800000|2024-01-22 17:50:00|9042.4|9040.6|9047.6|9045.8|9049.5|9047.7|9038.6|9036.8|0
1705946100000|2024-01-22 17:55:00|9047.7|9045.9|9042.9|9041.1|9050.7|9048.9|9040.1|9038.3|0
1705946400000|2024-01-22 18:00:00|9042.4|9040.6|9026.1|9024.3|9042.4|9040.6|9021.7|9019.9|0
1705946700000|2024-01-22 18:05:00|9025.9|9024.1|9023.8|9022|9035.7|9033.9|9023.7|9021.9|0
1705947000000|2024-01-22 18:10:00|9024|9022.2|9029.3|9027.5|9031.2|9029.4|9024|9022.2|0
1705947300000|2024-01-22 18:15:00|9029.7|9027.9|9014.3|9012.5|9030.5|9028.7|9013.9|9012.1|0
1705947600000|2024-01-22 18:20:00|9013.4|9011.6|9018.5|9016.7|9021.4|9019.6|9008.8|9007|0
1705947900000|2024-01-22 18:25:00|9018.1|9016.3|9009.2|9007.4|9021.4|9019.6|9006.6|9004.8|0
1705948200000|2024-01-22 18:30:00|9009.1|9007.3|9018.5|9016.7|9019.4|9017.6|9008.5|9006.7|0
1705948500000|2024-01-22 18:35:00|9018.4|9016.6|9025.6|9023.8|9027.8|9026|9015.6|9013.8|0
1705948800000|2024-01-22 18:40:00|9025.8|9024|9023.1|9021.3|9029.7|9027.9|9021.8|9020|0
1705949100000|2024-01-22 18:45:00|9023.8|9022|9031.6|9029.8|9034.1|9032.3|9022.3|9020.5|0
1705949400000|2024-01-22 18:50:00|9031.9|9030.1|9040.9|9039.1|9041.9|9040.1|9030.1|9028.3|0
1705949700000|2024-01-22 18:55:00|9040.5|9038.7|9041.3|9039.5|9041.4|9039.6|9037.3|9035.5|0
1705950000000|2024-01-22 19:00:00|9041.6|9039.8|9041.2|9039.4|9045.4|9043.6|9041.2|9039.4|0
1705950300000|2024-01-22 19:05:00|9041.1|9039.3|9041.6|9039.8|9042.5|9040.7|9037.9|9036.1|0
1705950600000|2024-01-22 19:10:00|9041.5|9039.7|9031.8|9030|9041.5|9039.7|9031.4|9029.6|0
1705950900000|2024-01-22 19:15:00|9031.7|9029.9|9021.5|9019.7|9033.3|9031.5|9021.2|9019.4|0
1705951200000|2024-01-22 19:20:00|9020.7|9018.9|9023.1|9021.3|9026.1|9024.3|9017.4|9015.6|0
1705951500000|2024-01-22 19:25:00|9022.9|9021.1|9028.1|9026.3|9028.2|9026.4|9021.3|9019.5|0
1705951800000|2024-01-22 19:30:00|9028.6|9026.8|9024.9|9023.1|9033|9031.2|9022.6|9020.8|0
1705952100000|2024-01-22 19:35:00|9025|9023.2|9032.8|9031|9034.9|9033.1|9023.2|9021.4|0
1705952400000|2024-01-22 19:40:00|9033|9031.2|9028.7|9026.9|9034.1|9032.3|9028.5|9026.7|0
1705952700000|2024-01-22 19:45:00|9028.6|9026.8|9025|9023.2|9030.8|9029|9021.5|9019.7|0
1705953000000|2024-01-22 19:50:00|9024.7|9022.9|9025.1|9023.3|9029.3|9027.5|9023.2|9021.4|0
1705953300000|2024-01-22 19:55:00|9024.8|9023|9029|9027.2|9030.1|9028.3|9024.1|9022.3|0
1705953600000|2024-01-22 20:00:00|9029.7|9027.9|9029.2|9027.4|9029.9|9028.1|9024.7|9022.9|0
1705953900000|2024-01-22 20:05:00|9029.1|9027.3|9032.7|9030.9|9032.8|9031|9024.4|9022.6|0
1705954200000|2024-01-22 20:10:00|9032.8|9031|9036.6|9034.8|9037.3|9035.5|9030.7|9028.9|0
1705954500000|2024-01-22 20:15:00|9037|9035.2|9035.7|9033.9|9037.5|9035.7|9034.9|9033.1|0
1705954800000|2024-01-22 20:20:00|9035.5|9033.7|9039.3|9037.5|9039.8|9038|9032.9|9031.1|0
1705955100000|2024-01-22 20:25:00|9039.6|9037.8|9046.2|9044.4|9047.4|9045.6|9039.6|9037.8|0
1705955400000|2024-01-22 20:30:00|9046.6|9044.8|9040.8|9039|9047.2|9045.4|9038.7|9036.9|0
1705955700000|2024-01-22 20:35:00|9040.7|9038.9|9037.1|9035.3|9044.4|9042.6|9036.7|9034.9|0
1705956000000|2024-01-22 20:40:00|9037.4|9035.6|9029.8|9028|9040.8|9039|9029.6|9027.8|0
1705956300000|2024-01-22 20:45:00|9028.7|9026.9|9022|9020.2|9029|9027.2|9020.1|9018.3|0
1705956600000|2024-01-22 20:50:00|9020.4|9018.6|9016.7|9014.9|9030.3|9028.5|9016.7|9014.9|0
1705956900000|2024-01-22 20:55:00|9016.6|9014.8|9015.8|9014|9019.2|9017.4|9011.8|9010|0
1705957200000|2024-01-22 21:00:00|9016.4|9013.4|9004.5|9001.5|9017.8|9014.8|9003.5|9000.5|0
1705957500000|2024-01-22 21:05:00|9004.6|9001.6|9004|9001|9007.1|9004.1|9003|9000|0
1705957800000|2024-01-22 21:10:00|9003.9|9000.9|9005.4|9002.4|9005.5|9002.5|9003.8|9000.8|0
1705958100000|2024-01-22 21:15:00|9005.3|9002.3|9006.4|9003.4|9006.4|9003.4|9004.9|9001.9|0
1705958400000|2024-01-22 21:20:00|9006.3|9003.3|9008.1|9005.1|9008.5|9005.5|9006|9003|0
1705958700000|2024-01-22 21:25:00|9007.8|9004.8|9009.9|9006.9|9010|9007|9007.8|9004.8|0
1705959000000|2024-01-22 21:30:00|9010|9007|9009|9006|9010|9007|9009|9006|0
1705959300000|2024-01-22 21:35:00|9008.9|9005.9|9009.6|9006.6|9010.1|9007.1|9008.9|9005.9|0
1705959600000|2024-01-22 21:40:00|9009.5|9006.5|9008.9|9005.9|9009.7|9006.7|9008.9|9005.9|0
1705959900000|2024-01-22 21:45:00|9008.8|9005.8|9009.9|9006.9|9010|9007|9008.7|9005.7|0
1705960200000|2024-01-22 21:50:00|9010|9007|9003.7|9000.7|9010|9007|9000.8|8997.8|0
1705960500000|2024-01-22 21:55:00|9003.5|9000.5|9009.7|9006.7|9011.6|9008.6|9003.4|9000.4|0
1705960800000|2024-01-22 22:00:00|9007.9|9004.9|9010.8|9007.8|9012.4|9009.4|9007.4|9004.4|0
1705961100000|2024-01-22 22:05:00|9010.9|9007.9|9010.2|9007.2|9011.3|9008.3|9007.5|9004.5|0
1705961400000|2024-01-22 22:10:00|9010.4|9007.4|9007.9|9004.9|9010.5|9007.5|9007.5|9004.5|0
1705961700000|2024-01-22 22:15:00|9008|9005|9008|9005|9010.9|9007.9|9005.9|9002.9|0
1705962000000|2024-01-22 22:20:00|9008.3|9005.3|9007.7|9004.7|9009.7|9006.7|9007.7|9004.7|0
1705962300000|2024-01-22 22:25:00|9007.8|9004.8|9008|9005|9010.2|9007.2|9006.4|9003.4|0
1705962600000|2024-01-22 22:30:00|9007.9|9004.9|9006.8|9003.8|9008|9005|9006.6|9003.6|0
1705962900000|2024-01-22 22:35:00|9006.5|9003.5|9006.8|9003.8|9007.5|9004.5|9006.5|9003.5|0
1705963200000|2024-01-22 22:40:00|9006.9|9003.9|9007|9004|9007.3|9004.3|9006|9003|0
1705963500000|2024-01-22 22:45:00|9007.2|9004.2|9006.3|9003.3|9007.5|9004.5|9006.3|9003.3|0
1705963800000|2024-01-22 22:50:00|9006.2|9003.2|9005|9002|9006.4|9003.4|9004.7|9001.7|0
1705964100000|2024-01-22 22:55:00|9004.8|9001.8|9004.8|9001.8|9005|9002|9004.2|9001.2|0
1705964400000|2024-01-22 23:00:00|9005|9002|9004.2|9001.2|9005.1|9002.1|9003.8|9000.8|0
1705964700000|2024-01-22 23:05:00|9004.3|9001.3|9008.5|9005.5|9008.5|9005.5|9004.3|9001.3|0
1705965000000|2024-01-22 23:10:00|9008.8|9005.8|9008.7|9005.7|9008.9|9005.9|9008|9005|0
1705965300000|2024-01-22 23:15:00|9008.8|9005.8|9008.1|9005.1|9008.8|9005.8|9008|9005|0
1705965600000|2024-01-22 23:20:00|9008.4|9005.4|9008.3|9005.3|9009.1|9006.1|9008.2|9005.2|0
1705965900000|2024-01-22 23:25:00|9008.4|9005.4|9009.2|9006.2|9009.7|9006.7|9008.4|9005.4|0
1705966200000|2024-01-22 23:30:00|9009.1|9006.1|9010.6|9007.6|9010.6|9007.6|9009.1|9006.1|0
1705966500000|2024-01-22 23:35:00|9010.7|9007.7|9013.1|9010.1|9013.3|9010.3|9010.7|9007.7|0
1705966800000|2024-01-22 23:40:00|9013.3|9010.3|9014.1|9011.1|9014.4|9011.4|9012.6|9009.6|0
1705967100000|2024-01-22 23:45:00|9014.3|9011.3|9015.4|9012.4|9015.4|9012.4|9014.3|9011.3|0
1705967400000|2024-01-22 23:50:00|9015.5|9012.5|9016.7|9013.7|9017.9|9014.9|9015.4|9012.4|0
1705967700000|2024-01-22 23:55:00|9016.8|9013.8|9017.2|9014.2|9017.2|9014.2|9016.2|9013.2|0
1705968000000|2024-01-23 00:00:00|9017.1|9014.1|9017.8|9014.8|9018|9015|9016.2|9013.2|0
1705968300000|2024-01-23 00:05:00|9017.9|9014.9|9019.8|9016.8|9019.8|9016.8|9017.7|9014.7|0
1705968600000|2024-01-23 00:10:00|9019.9|9016.9|9017.1|9014.1|9020|9017|9017|9014|0
1705968900000|2024-01-23 00:15:00|9017.2|9014.2|9017.2|9014.2|9018|9015|9016.2|9013.2|0
1705969200000|2024-01-23 00:20:00|9017.6|9014.6|9019|9016|9019.4|9016.4|9017.6|9014.6|0
1705969500000|2024-01-23 00:25:00|9018.9|9015.9|9018.1|9015.1|9019|9016|9017.4|9014.4|0
1705969800000|2024-01-23 00:30:00|9018.2|9015.2|9018.6|9015.6|9019.4|9016.4|9018.1|9015.1|0
1705970100000|2024-01-23 00:35:00|9018.8|9015.8|9016.1|9013.1|9018.8|9015.8|9015.7|9012.7|0
1705970400000|2024-01-23 00:40:00|9016|9013|9016.9|9013.9|9017|9014|9014.9|9011.9|0
1705970700000|2024-01-23 00:45:00|9017|9014|9016.2|9013.2|9017.3|9014.3|9016.2|9013.2|0
1705971000000|2024-01-23 00:50:00|9016.3|9013.3|9017.4|9014.4|9017.7|9014.7|9016.2|9013.2|0
1705971300000|2024-01-23 00:55:00|9017.3|9014.3|9018.1|9013.1|9018.1|9014.9|9016.8|9013|0
1705971600000|2024-01-23 01:00:00|9018|9013|9015.5|9010.5|9018.8|9013.8|9015.2|9010.2|0
1705971900000|2024-01-23 01:05:00|9015.6|9010.6|9014.2|9009.2|9016.6|9011.6|9014|9009|0
1705972200000|2024-01-23 01:10:00|9014.1|9009.1|9012.7|9007.7|9014.6|9009.6|9012|9007|0
1705972500000|2024-01-23 01:15:00|9012.6|9007.6|9011.6|9006.6|9012.6|9007.6|9011.2|9006.2|0
1705972800000|2024-01-23 01:20:00|9011.5|9006.5|9013.9|9008.9|9014.8|9009.8|9011.2|9006.2|0
1705973100000|2024-01-23 01:25:00|9013.8|9008.8|9013.2|9008.2|9015|9010|9012.8|9007.8|0
1705973400000|2024-01-23 01:30:00|9013.4|9008.4|9012|9007|9013.9|9008.9|9009.4|9004.4|0
1705973700000|2024-01-23 01:35:00|9012.1|9007.1|9011.7|9006.7|9014.2|9009.2|9011.2|9006.2|0
1705974000000|2024-01-23 01:40:00|9011.5|9006.5|9011|9006|9012.6|9007.6|9010.4|9005.4|0
1705974300000|2024-01-23 01:45:00|9011.1|9006.1|9011.5|9006.5|9011.8|9006.8|9009.9|9004.9|0
1705974600000|2024-01-23 01:50:00|9011.4|9006.4|9013.3|9008.3|9013.8|9008.8|9011.2|9006.2|0
1705974900000|2024-01-23 01:55:00|9013.2|9008.2|9021.3|9016.3|9024.6|9019.6|9013.2|9008.2|0
1705975200000|2024-01-23 02:00:00|9021.2|9016.2|9025.8|9020.8|9025.9|9020.9|9017|9012|0
1705975500000|2024-01-23 02:05:00|9025.7|9020.7|9023.2|9018.2|9026.2|9021.2|9021.9|9016.9|0
1705975800000|2024-01-23 02:10:00|9023.3|9018.3|9024.7|9019.7|9025.2|9020.2|9022.7|9017.7|0
1705976100000|2024-01-23 02:15:00|9024.8|9019.8|9025|9020|9026|9021|9024.3|9019.3|0
1705976400000|2024-01-23 02:20:00|9024.9|9019.9|9023.4|9018.4|9025.3|9020.3|9023|9018|0
1705976700000|2024-01-23 02:25:00|9023.3|9018.3|9024|9019|9024.7|9019.7|9022.2|9017.2|0
1705977000000|2024-01-23 02:30:00|9024.1|9019.1|9024|9019|9025.2|9020.2|9024|9019|0
1705977300000|2024-01-23 02:35:00|9023.9|9018.9|9022.6|9017.6|9024.2|9019.2|9022.4|9017.4|0
1705977600000|2024-01-23 02:40:00|9022.5|9017.5|9021.9|9016.9|9022.7|9017.7|9020|9015|0
1705977900000|2024-01-23 02:45:00|9021.8|9016.8|9021.4|9016.4|9022.9|9017.9|9020.2|9015.2|0
1705978200000|2024-01-23 02:50:00|9021.2|9016.2|9019.5|9014.5|9022.2|9017.2|9019.2|9014.2|0
1705978500000|2024-01-23 02:55:00|9019.4|9014.4|9017.3|9012.3|9019.4|9014.4|9017|9012|0
1705978800000|2024-01-23 03:00:00|9017.5|9012.5|9018.6|9013.6|9019.3|9014.3|9017.5|9012.5|0
1705979100000|2024-01-23 03:05:00|9018.7|9013.7|9018.8|9013.8|9019.5|9014.5|9017.3|9012.3|0
1705979400000|2024-01-23 03:10:00|9018.7|9013.7|9016.7|9011.7|9019.6|9014.6|9015.5|9010.5|0
1705979700000|2024-01-23 03:15:00|9017|9012|9021.2|9016.2|9021.7|9016.7|9016.9|9011.9|0
1705980000000|2024-01-23 03:20:00|9021.1|9016.1|9024.3|9019.3|9024.5|9019.5|9020.9|9015.9|0
1705980300000|2024-01-23 03:25:00|9024.4|9019.4|9023.3|9018.3|9024.6|9019.6|9022.7|9017.7|0
1705980600000|2024-01-23 03:30:00|9023.2|9018.2|9022.6|9017.6|9024.1|9019.1|9022.1|9017.1|0
1705980900000|2024-01-23 03:35:00|9022.5|9017.5|9022|9017|9024.3|9019.3|9021.8|9016.8|0
1705981200000|2024-01-23 03:40:00|9021.9|9016.9|9018.1|9013.1|9021.9|9016.9|9018.1|9013.1|0
1705981500000|2024-01-23 03:45:00|9018.5|9013.5|9019.6|9014.6|9020.1|9015.1|9017.8|9012.8|0
1705981800000|2024-01-23 03:50:00|9019.5|9014.5|9016.4|9011.4|9019.9|9014.9|9016.3|9011.3|0
1705982100000|2024-01-23 03:55:00|9016.5|9011.5|9015.2|9010.2|9017.7|9012.7|9014.9|9009.9|0
1705982400000|2024-01-23 04:00:00|9015.1|9010.1|9020.6|9015.6|9020.8|9015.8|9014.9|9009.9|0
1705982700000|2024-01-23 04:05:00|9020.5|9015.5|9019.5|9014.5|9020.9|9015.9|9019.5|9014.5|0
1705983000000|2024-01-23 04:10:00|9019.6|9014.6|9021.4|9016.4|9021.8|9016.8|9019.3|9014.3|0
1705983300000|2024-01-23 04:15:00|9021.5|9016.5|9020.6|9015.6|9021.9|9016.9|9019|9014|0
1705983600000|2024-01-23 04:20:00|9020.5|9015.5|9021.1|9016.1|9022.5|9017.5|9020.4|9015.4|0
1705983900000|2024-01-23 04:25:00|9021.2|9016.2|9021.5|9016.5|9022.4|9017.4|9020.2|9015.2|0
1705984200000|2024-01-23 04:30:00|9021.6|9016.6|9020.1|9015.1|9021.6|9016.6|9020|9015|0
1705984500000|2024-01-23 04:35:00|9020|9015|9020.6|9015.6|9021|9016|9019.2|9014.2|0
1705984800000|2024-01-23 04:40:00|9020.5|9015.5|9020.7|9015.7|9021.5|9016.5|9020.1|9015.1|0
1705985100000|2024-01-23 04:45:00|9020.6|9015.6|9021.5|9016.5|9021.9|9016.9|9020.6|9015.6|0
1705985400000|2024-01-23 04:50:00|9021.4|9016.4|9020.5|9015.5|9021.9|9016.9|9020.3|9015.3|0
1705985700000|2024-01-23 04:55:00|9020.3|9015.3|9019.5|9014.5|9020.6|9015.6|9019.1|9014.1|0
1705986000000|2024-01-23 05:00:00|9019.3|9014.3|9021.6|9016.6|9022.2|9017.2|9019.3|9014.3|0
1705986300000|2024-01-23 05:05:00|9021.8|9016.8|9022.1|9017.1|9022.3|9017.3|9020.3|9015.3|0
1705986600000|2024-01-23 05:10:00|9022.2|9017.2|9021.8|9016.8|9022.5|9017.5|9021.2|9016.2|0
1705986900000|2024-01-23 05:15:00|9021.9|9016.9|9020.4|9015.4|9022.4|9017.4|9019.3|9014.3|0
1705987200000|2024-01-23 05:20:00|9020.5|9015.5|9021.7|9016.7|9022|9017|9019.8|9014.8|0
1705987500000|2024-01-23 05:25:00|9021.8|9016.8|9020.8|9015.8|9021.8|9016.8|9019|9014|0
1705987800000|2024-01-23 05:30:00|9020.9|9015.9|9019.9|9014.9|9021.3|9016.3|9017|9012|0
1705988100000|2024-01-23 05:35:00|9020.1|9015.1|9019.2|9014.2|9021.7|9016.7|9019.2|9014.2|0
1705988400000|2024-01-23 05:40:00|9019.5|9014.5|9018.8|9013.8|9019.8|9014.8|9018.4|9013.4|0
1705988700000|2024-01-23 05:45:00|9018.7|9013.7|9017.1|9012.1|9018.8|9013.8|9016.7|9011.7|0
1705989000000|2024-01-23 05:50:00|9017|9012|9017.3|9012.3|9018.1|9013.1|9016|9011|0
1705989300000|2024-01-23 05:55:00|9017.2|9012.2|9017.6|9012.6|9019.5|9014.5|9017.1|9012.1|0
1705989600000|2024-01-23 06:00:00|9017.8|9012.8|9019.6|9014.6|9020.2|9015.2|9017.3|9012.3|0
1705989900000|2024-01-23 06:05:00|9019.5|9014.5|9019.2|9014.2|9019.7|9014.7|9016.7|9011.7|0
1705990200000|2024-01-23 06:10:00|9019.3|9014.3|9019.1|9014.1|9019.9|9014.9|9018.6|9013.6|0
1705990500000|2024-01-23 06:15:00|9019.2|9014.2|9020.7|9015.7|9020.9|9015.9|9018.8|9013.8|0
1705990800000|2024-01-23 06:20:00|9020.8|9015.8|9019.9|9014.9|9021.4|9016.4|9019.4|9014.4|0
1705991100000|2024-01-23 06:25:00|9019.7|9014.7|9020.4|9015.4|9020.8|9015.8|9019.3|9014.3|0
1705991400000|2024-01-23 06:30:00|9020.3|9015.3|9020.2|9015.2|9020.4|9015.4|9018.3|9013.3|0
1705991700000|2024-01-23 06:35:00|9020.3|9015.3|9019.2|9014.2|9020.4|9015.4|9018.3|9013.3|0
1705992000000|2024-01-23 06:40:00|9019.3|9014.3|9018.1|9013.1|9020.5|9015.5|9017.9|9012.9|0
1705992300000|2024-01-23 06:45:00|9018.2|9013.2|9021.5|9016.5|9022.7|9017.7|9018.1|9013.1|0
1705992600000|2024-01-23 06:50:00|9021.6|9016.6|9019.2|9014.2|9022.2|9017.2|9018.7|9013.7|0
1705992900000|2024-01-23 06:55:00|9019.3|9014.3|9020.8|9015.8|9022|9017|9019.1|9014.1|0
1705993200000|2024-01-23 07:00:00|9020.7|9015.7|9023.7|9018.7|9024.5|9019.5|9020.3|9015.3|0
1705993500000|2024-01-23 07:05:00|9023.8|9018.8|9024.8|9019.8|9025.8|9020.8|9023.7|9018.7|0
1705993800000|2024-01-23 07:10:00|9024.9|9019.9|9025.6|9020.6|9026|9021|9023.3|9018.3|0
1705994100000|2024-01-23 07:15:00|9025.5|9020.5|9025|9020|9025.8|9020.8|9023.1|9018.1|0
1705994400000|2024-01-23 07:20:00|9025.1|9020.1|9024.1|9019.1|9026.1|9021.1|9023.5|9018.5|0
1705994700000|2024-01-23 07:25:00|9024.2|9019.2|9024.6|9019.6|9024.7|9019.7|9022.5|9017.5|0
1705995000000|2024-01-23 07:30:00|9024.5|9019.5|9020|9015|9024.5|9019.5|9019.6|9014.6|0
1705995300000|2024-01-23 07:35:00|9019.9|9014.9|9022.8|9017.8|9023.2|9018.2|9018.9|9013.9|0
1705995600000|2024-01-23 07:40:00|9022.9|9017.9|9021.1|9016.1|9023.2|9018.2|9020|9015|0
1705995900000|2024-01-23 07:45:00|9021.2|9016.2|9019.7|9014.7|9021.8|9016.8|9019.1|9014.1|0
1705996200000|2024-01-23 07:50:00|9019.8|9014.8|9021.7|9016.7|9022.5|9017.5|9019.6|9014.6|0
1705996500000|2024-01-23 07:55:00|9021.8|9016.8|9020.7|9015.7|9022.3|9017.3|9020.6|9015.6|0
1705996800000|2024-01-23 08:00:00|9022.6|9017.6|9020.6|9015.6|9023.8|9018.8|9018.5|9013.5|0
1705997100000|2024-01-23 08:05:00|9020.7|9015.7|9021.8|9016.8|9024|9019|9019.7|9014.7|0
1705997400000|2024-01-23 08:10:00|9021.7|9016.7|9015.1|9010.1|9022.6|9017.6|9014|9009|0
1705997700000|2024-01-23 08:15:00|9015.3|9010.3|9008.6|9003.6|9015.9|9010.9|9006.6|9001.6|0
1705998000000|2024-01-23 08:20:00|9008.8|9003.8|9002.6|8997.6|9009.2|9004.2|9001.2|8996.2|0
1705998300000|2024-01-23 08:25:00|9002.7|8997.7|9002.6|8997.6|9004|8999|9000.6|8995.6|0
1705998600000|2024-01-23 08:30:00|9002.7|8997.7|9005.2|9000.2|9006.3|9001.3|9002.7|8997.7|0
1705998900000|2024-01-23 08:35:00|9005|9000|9001.2|8996.2|9005.2|9000.2|9000.5|8995.5|0
1705999200000|2024-01-23 08:40:00|9001.1|8996.1|9001|8996|9002.4|8997.4|8993.1|8988.1|0
1705999500000|2024-01-23 08:45:00|9001.4|8996.4|8998.4|8993.4|9001.8|8996.8|8997.6|8992.6|0
1705999800000|2024-01-23 08:50:00|8998.5|8993.5|8999.2|8994.2|9000.8|8995.8|8997.5|8992.5|0
1706000100000|2024-01-23 08:55:00|8999.3|8994.3|9000.6|8995.6|9000.8|8995.8|8998.1|8993.1|0
1706000400000|2024-01-23 09:00:00|9000.7|8995.7|9010.7|9007.7|9017.3|9014.3|8999.2|8994.2|0
1706000700000|2024-01-23 09:05:00|9010.3|9007.3|9010.8|9007.8|9013|9010|9007.4|9004.4|0
1706001000000|2024-01-23 09:10:00|9010.9|9007.9|9018.5|9015.5|9022.5|9019.5|9009.8|9006.8|0
1706001300000|2024-01-23 09:15:00|9018.9|9015.9|9020|9017|9021.4|9018.4|9017|9014|0
1706001600000|2024-01-23 09:20:00|9019.8|9016.8|9019.5|9016.5|9021.3|9018.3|9019.5|9016.5|0
1706001900000|2024-01-23 09:25:00|9019.6|9016.6|9015.2|9012.2|9021.5|9018.5|9014.8|9011.8|0
1706002200000|2024-01-23 09:30:00|9015.3|9012.3|9015.6|9012.6|9016.6|9013.6|9014.7|9011.7|0
1706002500000|2024-01-23 09:35:00|9015.5|9012.5|9011.1|9008.1|9015.5|9012.5|9010.2|9007.2|0
1706002800000|2024-01-23 09:40:00|9010.8|9007.8|9015.5|9012.5|9015.9|9012.9|9010.4|9007.4|0
1706003100000|2024-01-23 09:45:00|9015.6|9012.6|9014.8|9011.8|9018|9015|9014.6|9011.6|0
1706003400000|2024-01-23 09:50:00|9014.6|9011.6|9014.4|9011.4|9019.2|9016.2|9012.1|9009.1|0
1706003700000|2024-01-23 09:55:00|9014.5|9011.5|9015.2|9012.2|9016.5|9013.5|9013.6|9010.6|0
1706004000000|2024-01-23 10:00:00|9014.6|9011.6|9008.1|9005.1|9016.2|9013.2|9008|9005|0
1706004300000|2024-01-23 10:05:00|9008|9005|8996.7|8993.7|9008.7|9005.7|8996.6|8993.6|0
1706004600000|2024-01-23 10:10:00|8996.6|8993.6|9000.3|8997.3|9002.1|8999.1|8991.8|8988.8|0
1706004900000|2024-01-23 10:15:00|9000.1|8997.1|9008.3|9005.3|9009.7|9006.7|9000.1|8997.1|0
1706005200000|2024-01-23 10:20:00|9008.2|9005.2|9008.9|9005.9|9010.7|9007.7|9006.2|9003.2|0
1706005500000|2024-01-23 10:25:00|9009|9006|9005.2|9002.2|9012.7|9009.7|9005.2|9002.2|0
1706005800000|2024-01-23 10:30:00|9004.2|9001.2|9002|8999|9013.3|9010.3|8999.8|8996.8|0
1706006100000|2024-01-23 10:35:00|9001.7|8998.7|9000.7|8997.7|9003|9000|8999.1|8996.1|0
1706006400000|2024-01-23 10:40:00|9001|8998|9004.2|9001.2|9005|9002|8996.4|8993.4|0
1706006700000|2024-01-23 10:45:00|9004.4|9001.4|9003.5|9000.5|9007|9004|8998.6|8995.6|0
1706007000000|2024-01-23 10:50:00|9003.4|9000.4|9007.2|9004.2|9007.9|9004.9|8998.8|8995.8|0
1706007300000|2024-01-23 10:55:00|9006.8|9003.8|9002.4|8999.4|9007.4|9004.4|8996.1|8993.1|0
1706007600000|2024-01-23 11:00:00|9002.6|8999.6|9005.7|9002.7|9005.8|9002.8|9001.7|8998.7|0
1706007900000|2024-01-23 11:05:00|9005.6|9002.6|9009.7|9006.7|9014.3|9011.3|9002.6|8999.6|0
1706008200000|2024-01-23 11:10:00|9009.8|9006.8|9011.2|9008.2|9014.1|9011.1|9008|9005|0
1706008500000|2024-01-23 11:15:00|9011.1|9008.1|9011|9008|9015.4|9012.4|9010|9007|0
1706008800000|2024-01-23 11:20:00|9010.5|9007.5|9005.8|9002.8|9015|9012|9001.3|8998.3|0
1706009100000|2024-01-23 11:25:00|9005.9|9002.9|9005.8|9002.8|9006.7|9003.7|9004.9|9001.9|0
1706009400000|2024-01-23 11:30:00|9005.7|9002.7|9009.1|9006.1|9009.1|9006.1|9003.5|9000.5|0
1706009700000|2024-01-23 11:35:00|9009|9006|9015.2|9012.2|9015.3|9012.3|9008.7|9005.7|0
1706010000000|2024-01-23 11:40:00|9015.3|9012.3|9015.4|9012.4|9016.4|9013.4|9009.8|9006.8|0
1706010300000|2024-01-23 11:45:00|9015.6|9012.6|9015.9|9012.9|9017.2|9014.2|9015.4|9012.4|0
1706010600000|2024-01-23 11:50:00|9016.1|9013.1|9017.4|9014.4|9017.9|9014.9|9016|9013|0
1706010900000|2024-01-23 11:55:00|9016.7|9013.7|9016.6|9013.6|9019.7|9016.7|9015.2|9012.2|0
1706011200000|2024-01-23 12:00:00|9017.8|9014.8|9021.3|9018.3|9021.3|9018.3|9017.6|9014.6|0
1706011500000|2024-01-23 12:05:00|9021.4|9018.4|9024.7|9021.7|9025.6|9022.6|9021.4|9018.4|0
1706011800000|2024-01-23 12:10:00|9024.8|9021.8|9026.1|9023.1|9026.8|9023.8|9024.5|9021.5|0
1706012100000|2024-01-23 12:15:00|9026.4|9023.4|9022.9|9019.9|9026.5|9023.5|9022|9019|0
1706012400000|2024-01-23 12:20:00|9023|9020|9025.9|9022.9|9027.4|9024.4|9023|9020|0
1706012700000|2024-01-23 12:25:00|9025.8|9022.8|9020.8|9017.8|9026|9023|9020.5|9017.5|0
1706013000000|2024-01-23 12:30:00|9020.7|9017.7|9026.9|9023.9|9030.2|9027.2|9020.7|9017.7|0
1706013300000|2024-01-23 12:35:00|9026.8|9023.8|9045.3|9042.3|9048.3|9045.3|9026.6|9023.6|0
1706013600000|2024-01-23 12:40:00|9045.4|9042.4|9041|9038|9049.3|9046.3|9039.3|9036.3|0
1706013900000|2024-01-23 12:45:00|9040.9|9037.9|9036.5|9033.5|9040.9|9037.9|9035.8|9032.8|0
1706014200000|2024-01-23 12:50:00|9036.4|9033.4|9037.6|9034.6|9038.7|9035.7|9035.8|9032.8|0
1706014500000|2024-01-23 12:55:00|9038.1|9035.1|9041.6|9038.6|9041.8|9038.8|9035|9032|0
1706014800000|2024-01-23 13:00:00|9041.1|9038.1|9044.7|9041.7|9045.5|9042.5|9040.3|9037.3|0
1706015100000|2024-01-23 13:05:00|9044.4|9041.4|9048.1|9045.1|9048.5|9045.5|9043.2|9040.2|0
1706015400000|2024-01-23 13:10:00|9048|9045|9044.4|9041.4|9048.1|9045.1|9043.9|9040.9|0
1706015700000|2024-01-23 13:15:00|9044.5|9041.5|9045.8|9042.8|9047|9044|9044.4|9041.4|0
1706016000000|2024-01-23 13:20:00|9046.1|9043.1|9055.6|9052.6|9055.7|9052.7|9045.4|9042.4|0
1706016300000|2024-01-23 13:25:00|9055.7|9052.7|9060.3|9057.3|9060.3|9057.3|9055|9052|0
1706016600000|2024-01-23 13:30:00|9060.4|9057.4|9058.8|9055.8|9060.9|9057.9|9056.7|9053.7|0
1706016900000|2024-01-23 13:35:00|9058.7|9055.7|9064.1|9061.1|9066.6|9063.6|9058.7|9055.7|0
1706017200000|2024-01-23 13:40:00|9064.4|9061.4|9067.1|9064.1|9069|9066|9063|9060|0
1706017500000|2024-01-23 13:45:00|9067|9064|9063.9|9060.9|9067|9064|9061.7|9058.7|0
1706017800000|2024-01-23 13:50:00|9064.2|9061.2|9063.2|9060.2|9064.4|9061.4|9061.3|9058.3|0
1706018100000|2024-01-23 13:55:00|9062.9|9059.9|9059|9056|9062.9|9059.9|9058.8|9055.8|0
1706018400000|2024-01-23 14:00:00|9058.9|9055.9|9058.4|9055.4|9059.3|9056.3|9057|9054|0
1706018700000|2024-01-23 14:05:00|9058.5|9055.5|9055.4|9052.4|9059.8|9056.8|9054.5|9051.5|0
1706019000000|2024-01-23 14:10:00|9055.5|9052.5|9055.5|9052.5|9056.2|9053.2|9054.3|9051.3|0
1706019300000|2024-01-23 14:15:00|9055.4|9052.4|9052.3|9049.3|9055.7|9052.7|9051.5|9048.5|0
1706019600000|2024-01-23 14:20:00|9052.2|9049.2|9051.9|9048.9|9054|9051|9051.4|9048.4|0
1706019900000|2024-01-23 14:25:00|9054|9051|9052.1|9049.1|9056.5|9053.5|9049.5|9046.5|0
1706020200000|2024-01-23 14:30:00|9052.6|9049.6|9000.1|8998.3|9054.7|9051.7|8995.6|8993.8|0
1706020500000|2024-01-23 14:35:00|9000.3|8998.5|9040.2|9038.4|9044.3|9042.5|8994.9|8993.1|0
1706020800000|2024-01-23 14:40:00|9040.1|9038.3|9039.9|9038.1|9052.2|9050.4|9035.9|9034.1|0
1706021100000|2024-01-23 14:45:00|9039.4|9037.6|9045|9043.2|9045.3|9043.5|9029.9|9028.1|0
1706021400000|2024-01-23 14:50:00|9045.4|9043.6|9052.8|9051|9055|9053.2|9038.9|9037.1|0
1706021700000|2024-01-23 14:55:00|9053|9051.2|9046.9|9045.1|9057.3|9055.5|9034.5|9032.7|0
1706022000000|2024-01-23 15:00:00|9046.5|9044.7|9040.7|9038.9|9048.9|9047.1|9031.8|9030|0
1706022300000|2024-01-23 15:05:00|9040.1|9038.3|9047.6|9045.8|9053.5|9051.7|9034|9032.2|0
1706022600000|2024-01-23 15:10:00|9047.3|9045.5|9067.7|9065.9|9068.4|9066.6|9044.4|9042.6|0
1706022900000|2024-01-23 15:15:00|9067.8|9066|9052.8|9051|9068.8|9067|9049.9|9048.1|0
1706023200000|2024-01-23 15:20:00|9053.1|9051.3|9040.4|9038.6|9053.1|9051.3|9033.7|9031.9|0
1706023500000|2024-01-23 15:25:00|9040.5|9038.7|9060.4|9058.6|9061.4|9059.6|9038.5|9036.7|0
1706023800000|2024-01-23 15:30:00|9061|9059.2|9052|9050.2|9061.3|9059.5|9045.6|9043.8|0
1706024100000|2024-01-23 15:35:00|9052.6|9050.8|9065.8|9064|9066.8|9065|9052.1|9050.3|0
1706024400000|2024-01-23 15:40:00|9065.9|9064.1|9063.7|9061.9|9069.1|9067.3|9057.6|9055.8|0
1706024700000|2024-01-23 15:45:00|9063.9|9062.1|9058.3|9056.5|9065.7|9063.9|9056.2|9054.4|0
1706025000000|2024-01-23 15:50:00|9058.4|9056.6|9050.4|9048.6|9058.7|9056.9|9046|9044.2|0
1706025300000|2024-01-23 15:55:00|9050.5|9048.7|9058.5|9056.7|9063.1|9061.3|9049|9047.2|0
1706025600000|2024-01-23 16:00:00|9058.9|9057.1|9072.3|9070.5|9075.8|9074|9057.9|9056.1|0
1706025900000|2024-01-23 16:05:00|9071.9|9070.1|9070.2|9068.4|9080.1|9078.3|9069.7|9067.9|0
1706026200000|2024-01-23 16:10:00|9069.3|9067.5|9058.3|9056.5|9071.7|9069.9|9057.9|9056.1|0
1706026500000|2024-01-23 16:15:00|9058.2|9056.4|9044.9|9043.1|9060.4|9058.6|9040.5|9038.7|0
1706026800000|2024-01-23 16:20:00|9043.9|9042.1|9044.2|9042.4|9052|9050.2|9042.3|9040.5|0
1706027100000|2024-01-23 16:25:00|9044.5|9042.7|9041.5|9039.7|9047.8|9046|9040.7|9038.9|0
1706027400000|2024-01-23 16:30:00|9040.1|9038.3|9028.8|9027|9040.7|9038.9|9027.7|9025.9|0
1706027700000|2024-01-23 16:35:00|9028.3|9026.5|9032.6|9030.8|9036.2|9034.4|9026.6|9024.8|0
1706028000000|2024-01-23 16:40:00|9033.2|9031.4|9039.4|9037.6|9039.4|9037.6|9027.8|9026|0
1706028300000|2024-01-23 16:45:00|9039.6|9037.8|9039.1|9037.3|9044.7|9042.9|9037.5|9035.7|0
1706028600000|2024-01-23 16:50:00|9039.2|9037.4|9049.6|9047.8|9049.6|9047.8|9037.8|9036|0
1706028900000|2024-01-23 16:55:00|9050.1|9048.3|9049.3|9047.5|9050.7|9048.9|9045.1|9043.3|0
1706029200000|2024-01-23 17:00:00|9048.9|9047.1|9038.1|9036.3|9050.3|9048.5|9035|9033.2|0
1706029500000|2024-01-23 17:05:00|9038|9036.2|9039.3|9037.5|9040.3|9038.5|9035.3|9033.5|0
1706029800000|2024-01-23 17:10:00|9039.2|9037.4|9039|9037.2|9042.1|9040.3|9036.7|9034.9|0
1706030100000|2024-01-23 17:15:00|9038.2|9036.4|9038.6|9036.8|9040.8|9039|9035|9033.2|0
1706030400000|2024-01-23 17:20:00|9038.4|9036.6|9032.9|9031.1|9040.4|9038.6|9030.2|9028.4|0
1706030700000|2024-01-23 17:25:00|9032.6|9030.8|9034.2|9032.4|9038.3|9036.5|9031.9|9030.1|0
1706031000000|2024-01-23 17:30:00|9034.1|9032.3|9032.7|9030.9|9036.1|9034.3|9031.7|9029.9|0
1706031300000|2024-01-23 17:35:00|9032.5|9030.7|9035.8|9034|9038.5|9036.7|9030.3|9028.5|0
1706031600000|2024-01-23 17:40:00|9035.9|9034.1|9034.3|9032.5|9036.6|9034.8|9031.4|9029.6|0
1706031900000|2024-01-23 17:45:00|9034.1|9032.3|9041|9039.2|9041.9|9040.1|9033|9031.2|0
1706032200000|2024-01-23 17:50:00|9041.1|9039.3|9050.1|9048.3|9050.6|9048.8|9040.7|9038.9|0
1706032500000|2024-01-23 17:55:00|9050|9048.2|9058.4|9056.6|9059.9|9058.1|9048.4|9046.6|0
1706032800000|2024-01-23 18:00:00|9057.9|9056.1|9056.7|9054.9|9060.4|9058.6|9055.1|9053.3|0
1706033100000|2024-01-23 18:05:00|9055.6|9053.8|9053.7|9051.9|9058.3|9056.5|9050.3|9048.5|0
1706033400000|2024-01-23 18:10:00|9053.8|9052|9055.5|9053.7|9057.3|9055.5|9052.2|9050.4|0
1706033700000|2024-01-23 18:15:00|9055.3|9053.5|9059.4|9057.6|9059.7|9057.9|9054.3|9052.5|0
1706034000000|2024-01-23 18:20:00|9058.9|9057.1|9056.7|9054.9|9062.4|9060.6|9056.7|9054.9|0
1706034300000|2024-01-23 18:25:00|9056.5|9054.7|9053.4|9051.6|9058.6|9056.8|9052|9050.2|0
1706034600000|2024-01-23 18:30:00|9053.7|9051.9|9050.6|9048.8|9055|9053.2|9045.6|9043.8|0
1706034900000|2024-01-23 18:35:00|9050.4|9048.6|9041.7|9039.9|9051.3|9049.5|9039.3|9037.5|0
1706035200000|2024-01-23 18:40:00|9041.5|9039.7|9049|9047.2|9049.3|9047.5|9041.2|9039.4|0
1706035500000|2024-01-23 18:45:00|9049.1|9047.3|9057.7|9055.9|9057.8|9056|9048.5|9046.7|0
1706035800000|2024-01-23 18:50:00|9057.8|9056|9056.6|9054.8|9060.5|9058.7|9054|9052.2|0
1706036100000|2024-01-23 18:55:00|9056.7|9054.9|9056.7|9054.9|9058.1|9056.3|9049.3|9047.5|0
1706036400000|2024-01-23 19:00:00|9056.8|9055|9054.3|9052.5|9059.9|9058.1|9053.1|9051.3|0
1706036700000|2024-01-23 19:05:00|9054.2|9052.4|9052.4|9050.6|9054.9|9053.1|9048.8|9047|0
1706037000000|2024-01-23 19:10:00|9052.3|9050.5|9054|9052.2|9060.2|9058.4|9051.9|9050.1|0
1706037300000|2024-01-23 19:15:00|9053.9|9052.1|9052.7|9050.9|9054.2|9052.4|9048.2|9046.4|0
1706037600000|2024-01-23 19:20:00|9052.8|9051|9049.5|9047.7|9054.5|9052.7|9049.1|9047.3|0
1706037900000|2024-01-23 19:25:00|9049.8|9048|9051.5|9049.7|9051.6|9049.8|9045.3|9043.5|0
1706038200000|2024-01-23 19:30:00|9051.3|9049.5|9046.4|9044.6|9051.7|9049.9|9044.2|9042.4|0
1706038500000|2024-01-23 19:35:00|9046.5|9044.7|9050.1|9048.3|9051.6|9049.8|9045.2|9043.4|0
1706038800000|2024-01-23 19:40:00|9050.4|9048.6|9054.8|9053|9055.9|9054.1|9049.2|9047.4|0
1706039100000|2024-01-23 19:45:00|9055|9053.2|9058.9|9057.1|9061.9|9060.1|9054.9|9053.1|0
1706039400000|2024-01-23 19:50:00|9059|9057.2|9062.6|9060.8|9063.1|9061.3|9055.9|9054.1|0
1706039700000|2024-01-23 19:55:00|9062.3|9060.5|9062.3|9060.5|9066.1|9064.3|9061.7|9059.9|0
1706040000000|2024-01-23 20:00:00|9062|9060.2|9064.5|9062.7|9065.4|9063.6|9061.1|9059.3|0
1706040300000|2024-01-23 20:05:00|9064.6|9062.8|9074.1|9072.3|9076.5|9074.7|9063.5|9061.7|0
1706040600000|2024-01-23 20:10:00|9074.4|9072.6|9080.5|9078.7|9084.2|9082.4|9074.4|9072.6|0
1706040900000|2024-01-23 20:15:00|9081|9079.2|9079.4|9077.6|9082.5|9080.7|9075.4|9073.6|0
1706041200000|2024-01-23 20:20:00|9079.7|9077.9|9080.6|9078.8|9083.8|9082|9078.8|9077|0
1706041500000|2024-01-23 20:25:00|9080.5|9078.7|9080.6|9078.8|9080.9|9079.1|9077.6|9075.8|0
1706041800000|2024-01-23 20:30:00|9080.2|9078.4|9081.4|9079.6|9084.9|9083.1|9077.8|9076|0
1706042100000|2024-01-23 20:35:00|9080.9|9079.1|9073.9|9072.1|9080.9|9079.1|9073.5|9071.7|0
1706042400000|2024-01-23 20:40:00|9074|9072.2|9080.8|9079|9081.1|9079.3|9072.6|9070.8|0
1706042700000|2024-01-23 20:45:00|9081|9079.2|9075|9073.2|9084.2|9082.4|9072.6|9070.8|0
1706043000000|2024-01-23 20:50:00|9074.8|9073|9093.4|9091.6|9093.7|9091.9|9074.8|9073|0
1706043300000|2024-01-23 20:55:00|9092.9|9091.1|9095.3|9093.5|9099.7|9097.9|9090.5|9088.7|0
1706043600000|2024-01-23 21:00:00|9095.9|9092.9|9141.4|9138.4|9160.3|9157.3|9082.9|9079.9|0
1706043900000|2024-01-23 21:05:00|9140.8|9137.8|9124.2|9121.2|9141.9|9138.9|9116.3|9113.3|0
1706044200000|2024-01-23 21:10:00|9124.7|9121.7|9138.7|9135.7|9142.5|9139.5|9122.6|9119.6|0
1706044500000|2024-01-23 21:15:00|9139.1|9136.1|9159.1|9156.1|9159.5|9156.5|9138.9|9135.9|0
1706044800000|2024-01-23 21:20:00|9159.4|9156.4|9171.4|9168.4|9171.4|9168.4|9158.1|9155.1|0
1706045100000|2024-01-23 21:25:00|9167.2|9164.2|9167.2|9164.2|9169.8|9166.8|9162.5|9159.5|0
1706045400000|2024-01-23 21:30:00|9167.3|9164.3|9168.3|9165.3|9170.9|9167.9|9165|9162|0
1706045700000|2024-01-23 21:35:00|9168.4|9165.4|9168.9|9165.9|9169.5|9166.5|9168|9165|0
1706046000000|2024-01-23 21:40:00|9169|9166|9172.7|9169.7|9175.3|9172.3|9168.8|9165.8|0
1706046300000|2024-01-23 21:45:00|9173|9170|9185.5|9182.5|9185.7|9182.7|9171.4|9168.4|0
1706046600000|2024-01-23 21:50:00|9185.7|9182.7|9185.1|9182.1|9188.8|9185.8|9181.9|9178.9|0
1706046900000|2024-01-23 21:55:00|9185|9182|9186.1|9183.1|9186.3|9183.3|9182.4|9179.4|0
1706047200000|2024-01-23 22:00:00|9186.4|9183.4|9186.2|9183.2|9186.8|9183.8|9183.5|9180.5|0
1706047500000|2024-01-23 22:05:00|9186|9183|9185.5|9182.5|9186.8|9183.8|9183.7|9180.7|0
1706047800000|2024-01-23 22:10:00|9185.1|9182.1|9183.6|9180.6|9185.3|9182.3|9183.3|9180.3|0
1706048100000|2024-01-23 22:15:00|9183.5|9180.5|9184.1|9181.1|9184.6|9181.6|9181.6|9178.6|0
1706048400000|2024-01-23 22:20:00|9184.2|9181.2|9183.8|9180.8|9185.7|9182.7|9183.7|9180.7|0
1706048700000|2024-01-23 22:25:00|9183.7|9180.7|9182.7|9179.7|9186|9183|9182.1|9179.1|0
1706049000000|2024-01-23 22:30:00|9183|9180|9182.7|9179.7|9183.9|9180.9|9181.2|9178.2|0
1706049300000|2024-01-23 22:35:00|9182.8|9179.8|9179.8|9176.8|9183.2|9180.2|9178.5|9175.5|0
1706049600000|2024-01-23 22:40:00|9179.7|9176.7|9181.8|9178.8|9181.9|9178.9|9178.9|9175.9|0
1706049900000|2024-01-23 22:45:00|9182.2|9179.2|9184.1|9181.1|9186.7|9183.7|9182.2|9179.2|0
1706050200000|2024-01-23 22:50:00|9184|9181|9184.2|9181.2|9184.5|9181.5|9182.7|9179.7|0
1706050500000|2024-01-23 22:55:00|9184.1|9181.1|9184.9|9181.9|9186.9|9183.9|9183.9|9180.9|0
1706050800000|2024-01-23 23:00:00|9185|9182|9189.8|9186.8|9190|9187|9185|9182|0
1706051100000|2024-01-23 23:05:00|9190|9187|9194.3|9191.3|9194.4|9191.4|9189.4|9186.4|0
1706051400000|2024-01-23 23:10:00|9194.4|9191.4|9196.1|9193.1|9197.8|9194.8|9194.3|9191.3|0
1706051700000|2024-01-23 23:15:00|9196|9193|9198.6|9195.6|9198.9|9195.9|9196|9193|0
1706052000000|2024-01-23 23:20:00|9198.7|9195.7|9200.1|9197.1|9200.2|9197.2|9197.8|9194.8|0
1706052300000|2024-01-23 23:25:00|9200.2|9197.2|9197.7|9194.7|9200.2|9197.2|9197.6|9194.6|0
1706052600000|2024-01-23 23:30:00|9197.9|9194.9|9199.5|9196.5|9200.2|9197.2|9197.9|9194.9|0
1706052900000|2024-01-23 23:35:00|9199.4|9196.4|9202.1|9199.1|9202.7|9199.7|9199.4|9196.4|0
1706053200000|2024-01-23 23:40:00|9202.3|9199.3|9203.8|9200.8|9204.2|9201.2|9201.9|9198.9|0
1706053500000|2024-01-23 23:45:00|9203.7|9200.7|9204.1|9201.1|9204.9|9201.9|9203.6|9200.6|0
1706053800000|2024-01-23 23:50:00|9204.2|9201.2|9203.9|9200.9|9205.1|9202.1|9203.4|9200.4|0
1706054100000|2024-01-23 23:55:00|9204|9201|9204.5|9201.5|9204.7|9201.7|9203.1|9200.1|0
1706054400000|2024-01-24 00:00:00|9204.7|9201.7|9203.3|9200.3|9204.9|9201.9|9203|9200|0
1706054700000|2024-01-24 00:05:00|9203.2|9200.2|9204.9|9201.9|9205|9202|9203|9200|0
1706055000000|2024-01-24 00:10:00|9205|9202|9205.9|9202.9|9206.4|9203.4|9204.9|9201.9|0
1706055300000|2024-01-24 00:15:00|9206|9203|9207|9204|9207.1|9204.1|9205.3|9202.3|0
1706055600000|2024-01-24 00:20:00|9207.1|9204.1|9208.6|9205.6|9208.7|9205.7|9207|9204|0
1706055900000|2024-01-24 00:25:00|9208.5|9205.5|9207.9|9204.9|9208.8|9205.8|9207.8|9204.8|0
1706056200000|2024-01-24 00:30:00|9208.1|9205.1|9206.8|9203.8|9208.8|9205.8|9206.7|9203.7|0
1706056500000|2024-01-24 00:35:00|9207|9204|9207|9204|9207.3|9204.3|9206.6|9203.6|0
1706056800000|2024-01-24 00:40:00|9206.9|9203.9|9208.2|9205.2|9208.4|9205.4|9206.9|9203.9|0
1706057100000|2024-01-24 00:45:00|9208.1|9205.1|9209.2|9206.2|9209.2|9206.2|9207.9|9204.9|0
1706057400000|2024-01-24 00:50:00|9209.1|9206.1|9208.6|9205.6|9209.1|9206.1|9207.5|9204.5|0
1706057700000|2024-01-24 00:55:00|9208.5|9205.5|9208.6|9203.6|9210.2|9207.2|9207.9|9203.6|0
1706058000000|2024-01-24 01:00:00|9208.7|9203.7|9203|9198|9208.7|9203.7|9202.7|9197.7|0
1706058300000|2024-01-24 01:05:00|9202.9|9197.9|9202.6|9197.6|9203.4|9198.4|9202.2|9197.2|0
1706058600000|2024-01-24 01:10:00|9202.5|9197.5|9203.2|9198.2|9204.8|9199.8|9202.5|9197.5|0
1706058900000|2024-01-24 01:15:00|9203.3|9198.3|9202|9197|9203.8|9198.8|9200.7|9195.7|0
1706059200000|2024-01-24 01:20:00|9202.2|9197.2|9202.2|9197.2|9203.2|9198.2|9200.5|9195.5|0
1706059500000|2024-01-24 01:25:00|9202.3|9197.3|9203|9198|9203.5|9198.5|9202.1|9197.1|0
1706059800000|2024-01-24 01:30:00|9202.9|9197.9|9205.6|9200.6|9205.6|9200.6|9202.9|9197.9|0
1706060100000|2024-01-24 01:35:00|9205.5|9200.5|9205.8|9200.8|9207.4|9202.4|9204.7|9199.7|0
1706060400000|2024-01-24 01:40:00|9205.9|9200.9|9205.9|9200.9|9207.8|9202.8|9205|9200|0
1706060700000|2024-01-24 01:45:00|9205.8|9200.8|9206.6|9201.6|9206.8|9201.8|9204.3|9199.3|0
1706061000000|2024-01-24 01:50:00|9206.7|9201.7|9207.4|9202.4|9207.9|9202.9|9205.9|9200.9|0
1706061300000|2024-01-24 01:55:00|9207.3|9202.3|9205.3|9200.3|9208.1|9203.1|9204.3|9199.3|0
1706061600000|2024-01-24 02:00:00|9205.4|9200.4|9203.5|9198.5|9207.3|9202.3|9203.2|9198.2|0
1706061900000|2024-01-24 02:05:00|9203.6|9198.6|9204.6|9199.6|9204.8|9199.8|9202|9197|0
1706062200000|2024-01-24 02:10:00|9204.7|9199.7|9201.8|9196.8|9204.7|9199.7|9201.7|9196.7|0
1706062500000|2024-01-24 02:15:00|9201.7|9196.7|9199.6|9194.6|9202.1|9197.1|9199.3|9194.3|0
1706062800000|2024-01-24 02:20:00|9199.7|9194.7|9201.3|9196.3|9201.6|9196.6|9199.3|9194.3|0
1706063100000|2024-01-24 02:25:00|9201.4|9196.4|9202.3|9197.3|9202.4|9197.4|9200.8|9195.8|0
1706063400000|2024-01-24 02:30:00|9202.2|9197.2|9202.6|9197.6|9202.9|9197.9|9201.4|9196.4|0
1706063700000|2024-01-24 02:35:00|9203|9198|9202.1|9197.1|9203.3|9198.3|9200.8|9195.8|0
1706064000000|2024-01-24 02:40:00|9202.2|9197.2|9201.7|9196.7|9202.2|9197.2|9200.6|9195.6|0
1706064300000|2024-01-24 02:45:00|9201.8|9196.8|9202.5|9197.5|9202.8|9197.8|9201.1|9196.1|0
1706064600000|2024-01-24 02:50:00|9202.7|9197.7|9203.5|9198.5|9203.6|9198.6|9202.1|9197.1|0
1706064900000|2024-01-24 02:55:00|9203.6|9198.6|9204.9|9199.9|9205|9200|9202.8|9197.8|0
1706065200000|2024-01-24 03:00:00|9205.1|9200.1|9205.5|9200.5|9205.6|9200.6|9204.1|9199.1|0
1706065500000|2024-01-24 03:05:00|9205.6|9200.6|9205.2|9200.2|9206.1|9201.1|9204.4|9199.4|0
1706065800000|2024-01-24 03:10:00|9205.3|9200.3|9207.9|9202.9|9208.4|9203.4|9204.4|9199.4|0
1706066100000|2024-01-24 03:15:00|9207.7|9202.7|9210.1|9205.1|9210.3|9205.3|9207.7|9202.7|0
1706066400000|2024-01-24 03:20:00|9210|9205|9210.3|9205.3|9210.8|9205.8|9209|9204|0
1706066700000|2024-01-24 03:25:00|9210.2|9205.2|9208.5|9203.5|9210.4|9205.4|9208.2|9203.2|0
1706067000000|2024-01-24 03:30:00|9208.6|9203.6|9209|9204|9209.7|9204.7|9208.2|9203.2|0
1706067300000|2024-01-24 03:35:00|9209.1|9204.1|9209.3|9204.3|9209.7|9204.7|9208.5|9203.5|0
1706067600000|2024-01-24 03:40:00|9209.2|9204.2|9208.2|9203.2|9209.5|9204.5|9207.8|9202.8|0
1706067900000|2024-01-24 03:45:00|9208.1|9203.1|9207.2|9202.2|9208.3|9203.3|9206.7|9201.7|0
1706068200000|2024-01-24 03:50:00|9207.3|9202.3|9206.6|9201.6|9208.2|9203.2|9206.1|9201.1|0
1706068500000|2024-01-24 03:55:00|9206.7|9201.7|9208.7|9203.7|9209.1|9204.1|9205.9|9200.9|0
1706068800000|2024-01-24 04:00:00|9208.6|9203.6|9207.8|9202.8|9209.1|9204.1|9207.5|9202.5|0
1706069100000|2024-01-24 04:05:00|9207.9|9202.9|9210.1|9205.1|9210.6|9205.6|9206.7|9201.7|0
1706069400000|2024-01-24 04:10:00|9210.2|9205.2|9210.7|9205.7|9210.7|9205.7|9208.3|9203.3|0
1706069700000|2024-01-24 04:15:00|9210.5|9205.5|9210.8|9205.8|9211.6|9206.6|9210.4|9205.4|0
1706070000000|2024-01-24 04:20:00|9210.6|9205.6|9212.6|9207.6|9212.7|9207.7|9210.5|9205.5|0
1706070300000|2024-01-24 04:25:00|9212.5|9207.5|9212.8|9207.8|9213.1|9208.1|9211.7|9206.7|0
1706070600000|2024-01-24 04:30:00|9212.9|9207.9|9212.5|9207.5|9213.2|9208.2|9212.4|9207.4|0
1706070900000|2024-01-24 04:35:00|9212.6|9207.6|9213.2|9208.2|9214.4|9209.4|9212.4|9207.4|0
1706071200000|2024-01-24 04:40:00|9213.1|9208.1|9212.8|9207.8|9213.2|9208.2|9212.1|9207.1|0
1706071500000|2024-01-24 04:45:00|9212.9|9207.9|9212.6|9207.6|9213.5|9208.5|9212.5|9207.5|0
1706071800000|2024-01-24 04:50:00|9212.5|9207.5|9211.6|9206.6|9213.1|9208.1|9211.6|9206.6|0
1706072100000|2024-01-24 04:55:00|9211.7|9206.7|9213.1|9208.1|9213.3|9208.3|9211.6|9206.6|0
1706072400000|2024-01-24 05:00:00|9213|9208|9212.9|9207.9|9213.3|9208.3|9211.1|9206.1|0
1706072700000|2024-01-24 05:05:00|9213|9208|9214|9209|9214.3|9209.3|9211.5|9206.5|0
1706073000000|2024-01-24 05:10:00|9213.9|9208.9|9212.7|9207.7|9214.1|9209.1|9212.2|9207.2|0
1706073300000|2024-01-24 05:15:00|9212.8|9207.8|9212.5|9207.5|9213.1|9208.1|9211.4|9206.4|0
1706073600000|2024-01-24 05:20:00|9212.4|9207.4|9213.1|9208.1|9214.1|9209.1|9212.1|9207.1|0
1706073900000|2024-01-24 05:25:00|9213.2|9208.2|9217|9212|9217.1|9212.1|9213.2|9208.2|0
1706074200000|2024-01-24 05:30:00|9217.1|9212.1|9218.6|9213.6|9218.8|9213.8|9216.1|9211.1|0
1706074500000|2024-01-24 05:35:00|9218.7|9213.7|9219.5|9214.5|9220.6|9215.6|9217.8|9212.8|0
1706074800000|2024-01-24 05:40:00|9219.4|9214.4|9219|9214|9220.2|9215.2|9218.8|9213.8|0
1706075100000|2024-01-24 05:45:00|9219.1|9214.1|9219.4|9214.4|9219.4|9214.4|9218|9213|0
1706075400000|2024-01-24 05:50:00|9219.2|9214.2|9218.5|9213.5|9219.4|9214.4|9217.8|9212.8|0
1706075700000|2024-01-24 05:55:00|9218.6|9213.6|9217.5|9212.5|9218.9|9213.9|9217.4|9212.4|0
1706076000000|2024-01-24 06:00:00|9217.8|9212.8|9219.1|9214.1|9222.2|9217.2|9216.3|9211.3|0
1706076300000|2024-01-24 06:05:00|9219.2|9214.2|9221.4|9216.4|9222.8|9217.8|9219.1|9214.1|0
1706076600000|2024-01-24 06:10:00|9221.3|9216.3|9224.2|9219.2|9224.7|9219.7|9221.2|9216.2|0
1706076900000|2024-01-24 06:15:00|9224.3|9219.3|9224.2|9219.2|9224.8|9219.8|9223.1|9218.1|0
1706077200000|2024-01-24 06:20:00|9224.1|9219.1|9226|9221|9226.3|9221.3|9223|9218|0
1706077500000|2024-01-24 06:25:00|9225.9|9220.9|9223.9|9218.9|9226.4|9221.4|9223.9|9218.9|0
1706077800000|2024-01-24 06:30:00|9224|9219|9222.7|9217.7|9225|9220|9222.3|9217.3|0
1706078100000|2024-01-24 06:35:00|9222.8|9217.8|9224.6|9219.6|9224.7|9219.7|9222.4|9217.4|0
1706078400000|2024-01-24 06:40:00|9224.8|9219.8|9225.1|9220.1|9225.2|9220.2|9223.3|9218.3|0
1706078700000|2024-01-24 06:45:00|9225|9220|9226|9221|9226|9221|9223.9|9218.9|0
1706079000000|2024-01-24 06:50:00|9226.1|9221.1|9230.6|9225.6|9232|9227|9226|9221|0
1706079300000|2024-01-24 06:55:00|9230.5|9225.5|9226|9221|9231|9226|9226|9221|0
1706079600000|2024-01-24 07:00:00|9226.1|9221.1|9228.3|9223.3|9228.5|9223.5|9224.4|9219.4|0
1706079900000|2024-01-24 07:05:00|9228.4|9223.4|9228|9223|9229.8|9224.8|9227.3|9222.3|0
1706080200000|2024-01-24 07:10:00|9227.9|9222.9|9228.7|9223.7|9229.6|9224.6|9226.1|9221.1|0
1706080500000|2024-01-24 07:15:00|9228.6|9223.6|9227.1|9222.1|9229.5|9224.5|9226.2|9221.2|0
1706080800000|2024-01-24 07:20:00|9227.2|9222.2|9228.1|9223.1|9229|9224|9226.1|9221.1|0
1706081100000|2024-01-24 07:25:00|9228|9223|9226.6|9221.6|9228.7|9223.7|9225.2|9220.2|0
1706081400000|2024-01-24 07:30:00|9226.8|9221.8|9229.1|9224.1|9229.1|9224.1|9226.4|9221.4|0
1706081700000|2024-01-24 07:35:00|9229.2|9224.2|9234.7|9229.7|9234.7|9229.7|9228.3|9223.3|0
1706082000000|2024-01-24 07:40:00|9234.5|9229.5|9237|9232|9237.5|9232.5|9234.2|9229.2|0
1706082300000|2024-01-24 07:45:00|9237.2|9232.2|9231.8|9226.8|9237.3|9232.3|9230.8|9225.8|0
1706082600000|2024-01-24 07:50:00|9231.7|9226.7|9228.8|9223.8|9232.1|9227.1|9228.5|9223.5|0
1706082900000|2024-01-24 07:55:00|9228.7|9223.7|9232.7|9227.7|9232.7|9227.7|9226.3|9221.3|0
1706083200000|2024-01-24 08:00:00|9233|9228|9234.1|9229.1|9235.5|9230.5|9230.6|9225.6|0
1706083500000|2024-01-24 08:05:00|9234.3|9229.3|9232.7|9227.7|9235.2|9230.2|9230.2|9225.2|0
1706083800000|2024-01-24 08:10:00|9232.6|9227.6|9233.3|9228.3|9235.5|9230.5|9231.8|9226.8|0
1706084100000|2024-01-24 08:15:00|9233.8|9228.8|9234.4|9229.4|9235.1|9230.1|9232|9227|0
1706084400000|2024-01-24 08:20:00|9234.6|9229.6|9233.6|9228.6|9237|9232|9233.6|9228.6|0
1706084700000|2024-01-24 08:25:00|9233.7|9228.7|9232.5|9227.5|9234|9229|9230.2|9225.2|0
1706085000000|2024-01-24 08:30:00|9232.4|9227.4|9237.4|9232.4|9237.9|9232.9|9232.3|9227.3|0
1706085300000|2024-01-24 08:35:00|9237.3|9232.3|9237.5|9232.5|9239|9234|9235.1|9230.1|0
1706085600000|2024-01-24 08:40:00|9237.4|9232.4|9236.1|9231.1|9239.4|9234.4|9236|9231|0
1706085900000|2024-01-24 08:45:00|9236|9231|9234.4|9229.4|9237.1|9232.1|9233.6|9228.6|0
1706086200000|2024-01-24 08:50:00|9234.5|9229.5|9239.8|9234.8|9240.1|9235.1|9234.5|9229.5|0
1706086500000|2024-01-24 08:55:00|9239.6|9234.6|9240.6|9235.6|9242.6|9237.6|9239.4|9234.4|0
1706086800000|2024-01-24 09:00:00|9240.3|9235.3|9247.5|9244.5|9273.8|9270.8|9239.1|9234.1|0
1706087100000|2024-01-24 09:05:00|9247.4|9244.4|9254.5|9251.5|9255.2|9252.2|9243.7|9240.7|0
1706087400000|2024-01-24 09:10:00|9254.6|9251.6|9252.8|9249.8|9260|9257|9251.4|9248.4|0
1706087700000|2024-01-24 09:15:00|9252.7|9249.7|9253.7|9250.7|9254|9251|9249.9|9246.9|0
1706088000000|2024-01-24 09:20:00|9253.9|9250.9|9259.7|9256.7|9259.7|9256.7|9252.4|9249.4|0
1706088300000|2024-01-24 09:25:00|9259.6|9256.6|9258.9|9255.9|9262.1|9259.1|9258.5|9255.5|0
1706088600000|2024-01-24 09:30:00|9258.8|9255.8|9260.4|9257.4|9260.9|9257.9|9258.2|9255.2|0
1706088900000|2024-01-24 09:35:00|9260.3|9257.3|9267.2|9264.2|9267.5|9264.5|9260.2|9257.2|0
1706089200000|2024-01-24 09:40:00|9267.1|9264.1|9268.2|9265.2|9268.5|9265.5|9261.1|9258.1|0
1706089500000|2024-01-24 09:45:00|9267.4|9264.4|9268.3|9265.3|9269.2|9266.2|9265.6|9262.6|0
1706089800000|2024-01-24 09:50:00|9268.4|9265.4|9268|9265|9270.1|9267.1|9263|9260|0
1706090100000|2024-01-24 09:55:00|9268.1|9265.1|9274.5|9271.5|9275.3|9272.3|9268.1|9265.1|0
1706090400000|2024-01-24 10:00:00|9274.4|9271.4|9272|9269|9275.4|9272.4|9271.3|9268.3|0
1706090700000|2024-01-24 10:05:00|9272.1|9269.1|9269.2|9266.2|9274.8|9271.8|9269.2|9266.2|0
1706091000000|2024-01-24 10:10:00|9269.3|9266.3|9285.7|9282.7|9291.8|9288.8|9269.2|9266.2|0
1706091300000|2024-01-24 10:15:00|9285.5|9282.5|9276.8|9273.8|9286|9283|9275.4|9272.4|0
1706091600000|2024-01-24 10:20:00|9276.4|9273.4|9275.8|9272.8|9277.3|9274.3|9272|9269|0
1706091900000|2024-01-24 10:25:00|9275.6|9272.6|9275.1|9272.1|9275.9|9272.9|9270.9|9267.9|0
1706092200000|2024-01-24 10:30:00|9274.8|9271.8|9272.8|9269.8|9275.6|9272.6|9271.2|9268.2|0
1706092500000|2024-01-24 10:35:00|9272.9|9269.9|9270.4|9267.4|9275.2|9272.2|9270.1|9267.1|0
1706092800000|2024-01-24 10:40:00|9269.2|9266.2|9266.7|9263.7|9270.8|9267.8|9265.5|9262.5|0
1706093100000|2024-01-24 10:45:00|9265|9262|9263.6|9260.6|9266|9263|9263.6|9260.6|0
1706093400000|2024-01-24 10:50:00|9263.4|9260.4|9265.6|9262.6|9266|9263|9261.8|9258.8|0
1706093700000|2024-01-24 10:55:00|9265.8|9262.8|9270.7|9267.7|9271.2|9268.2|9265.8|9262.8|0
1706094000000|2024-01-24 11:00:00|9271|9268|9270.5|9267.5|9274.1|9271.1|9270|9267|0
1706094300000|2024-01-24 11:05:00|9270.3|9267.3|9272.6|9269.6|9273|9270|9268.2|9265.2|0
1706094600000|2024-01-24 11:10:00|9272.7|9269.7|9279.1|9276.1|9279.5|9276.5|9272.7|9269.7|0
1706094900000|2024-01-24 11:15:00|9278.9|9275.9|9273.9|9270.9|9278.9|9275.9|9273.3|9270.3|0
1706095200000|2024-01-24 11:20:00|9273.6|9270.6|9272.9|9269.9|9274.8|9271.8|9270.9|9267.9|0
1706095500000|2024-01-24 11:25:00|9273|9270|9275|9272|9275.4|9272.4|9271.1|9268.1|0
1706095800000|2024-01-24 11:30:00|9274.9|9271.9|9277.1|9274.1|9277.9|9274.9|9274.9|9271.9|0
1706096100000|2024-01-24 11:35:00|9277.2|9274.2|9275.2|9272.2|9277.7|9274.7|9274.8|9271.8|0
1706096400000|2024-01-24 11:40:00|9275.5|9272.5|9271.9|9268.9|9275.8|9272.8|9267.8|9264.8|0
1706096700000|2024-01-24 11:45:00|9271.4|9268.4|9271.9|9268.9|9273.8|9270.8|9268.9|9265.9|0
1706097000000|2024-01-24 11:50:00|9272|9269|9269.6|9266.6|9272.6|9269.6|9269.6|9266.6|0
1706097300000|2024-01-24 11:55:00|9269.5|9266.5|9267.9|9264.9|9270|9267|9267.3|9264.3|0
1706097600000|2024-01-24 12:00:00|9264.9|9261.9|9259.2|9256.2|9265|9262|9256.7|9253.7|0
1706097900000|2024-01-24 12:05:00|9259.8|9256.8|9255.7|9252.7|9261.7|9258.7|9251.7|9248.7|0
1706098200000|2024-01-24 12:10:00|9255.8|9252.8|9260.6|9257.6|9262.8|9259.8|9255.6|9252.6|0
1706098500000|2024-01-24 12:15:00|9260.7|9257.7|9259.8|9256.8|9262.9|9259.9|9258.6|9255.6|0
1706098800000|2024-01-24 12:20:00|9259.7|9256.7|9261|9258|9261.9|9258.9|9258.2|9255.2|0
1706099100000|2024-01-24 12:25:00|9260.8|9257.8|9259.6|9256.6|9261.2|9258.2|9258.6|9255.6|0
1706099400000|2024-01-24 12:30:00|9259.7|9256.7|9257.1|9254.1|9259.7|9256.7|9255.4|9252.4|0
1706099700000|2024-01-24 12:35:00|9256.9|9253.9|9265.9|9262.9|9265.9|9262.9|9256.4|9253.4|0
1706100000000|2024-01-24 12:40:00|9265.8|9262.8|9263|9260|9266.7|9263.7|9262.9|9259.9|0
1706100300000|2024-01-24 12:45:00|9263.1|9260.1|9267.3|9264.3|9268.7|9265.7|9261.9|9258.9|0
1706100600000|2024-01-24 12:50:00|9267.2|9264.2|9273.9|9270.9|9273.9|9270.9|9267|9264|0
1706100900000|2024-01-24 12:55:00|9273.7|9270.7|9274|9271|9275|9272|9270.6|9267.6|0
1706101200000|2024-01-24 13:00:00|9273.8|9270.8|9279|9276|9279|9276|9273.7|9270.7|0
1706101500000|2024-01-24 13:05:00|9279.7|9276.7|9279|9276|9283.2|9280.2|9279|9276|0
1706101800000|2024-01-24 13:10:00|9279.1|9276.1|9279.4|9276.4|9283.3|9280.3|9278.4|9275.4|0
1706102100000|2024-01-24 13:15:00|9279.1|9276.1|9274.6|9271.6|9280.7|9277.7|9274.3|9271.3|0
1706102400000|2024-01-24 13:20:00|9274.5|9271.5|9274.1|9271.1|9276.4|9273.4|9272.1|9269.1|0
1706102700000|2024-01-24 13:25:00|9273.9|9270.9|9277.7|9274.7|9277.9|9274.9|9273.2|9270.2|0
1706103000000|2024-01-24 13:30:00|9277.4|9274.4|9281.7|9278.7|9281.8|9278.8|9276.9|9273.9|0
1706103300000|2024-01-24 13:35:00|9281.8|9278.8|9280.3|9277.3|9286.1|9283.1|9276.5|9273.5|0
1706103600000|2024-01-24 13:40:00|9279.9|9276.9|9274.2|9271.2|9280.7|9277.7|9273|9270|0
1706103900000|2024-01-24 13:45:00|9274.4|9271.4|9272.3|9269.3|9274.8|9271.8|9268.8|9265.8|0
1706104200000|2024-01-24 13:50:00|9272.1|9269.1|9264.7|9261.7|9272.6|9269.6|9264.7|9261.7|0
1706104500000|2024-01-24 13:55:00|9264.1|9261.1|9265.2|9262.2|9265.8|9262.8|9260.8|9257.8|0
1706104800000|2024-01-24 14:00:00|9265.3|9262.3|9264|9261|9267.3|9264.3|9263.1|9260.1|0
1706105100000|2024-01-24 14:05:00|9263.7|9260.7|9265.4|9262.4|9265.5|9262.5|9261.5|9258.5|0
1706105400000|2024-01-24 14:10:00|9265.3|9262.3|9266.5|9263.5|9266.6|9263.6|9264.2|9261.2|0
1706105700000|2024-01-24 14:15:00|9266.6|9263.6|9266.9|9263.9|9269.6|9266.6|9265.2|9262.2|0
1706106000000|2024-01-24 14:20:00|9267|9264|9266.9|9263.9|9270.3|9267.3|9266.2|9263.2|0
1706106300000|2024-01-24 14:25:00|9263.6|9260.6|9263.1|9260.1|9264.9|9261.9|9261.2|9258.2|0
1706106600000|2024-01-24 14:30:00|9267.6|9264.6|9256.6|9254.8|9280.5|9278.7|9244.8|9243|0
1706106900000|2024-01-24 14:35:00|9255.4|9253.6|9268.3|9266.5|9273.2|9271.4|9250.3|9248.5|0
1706107200000|2024-01-24 14:40:00|9269.4|9267.6|9286.8|9285|9295.2|9293.4|9269.3|9267.5|0
1706107500000|2024-01-24 14:45:00|9283.1|9281.3|9287.1|9285.3|9297.7|9295.9|9276.7|9274.9|0
1706107800000|2024-01-24 14:50:00|9287.5|9285.7|9302.4|9300.6|9314.8|9313|9287.5|9285.7|0
1706108100000|2024-01-24 14:55:00|9303.5|9301.7|9311.3|9309.5|9313.6|9311.8|9301.9|9300.1|0
1706108400000|2024-01-24 15:00:00|9311.5|9309.7|9307.3|9305.5|9320|9318.2|9295.5|9293.7|0
1706108700000|2024-01-24 15:05:00|9306.8|9305|9323|9321.2|9323.3|9321.5|9301.4|9299.6|0
1706109000000|2024-01-24 15:10:00|9323.9|9322.1|9327.5|9325.7|9335.2|9333.4|9316|9314.2|0
1706109300000|2024-01-24 15:15:00|9328.4|9326.6|9338.9|9337.1|9343.8|9342|9328|9326.2|0
1706109600000|2024-01-24 15:20:00|9339|9337.2|9345.4|9343.6|9346|9344.2|9337.2|9335.4|0
1706109900000|2024-01-24 15:25:00|9346.4|9344.6|9349.8|9348|9352.2|9350.4|9340.5|9338.7|0
1706110200000|2024-01-24 15:30:00|9350.3|9348.5|9352.8|9351|9358.2|9356.4|9344.4|9342.6|0
1706110500000|2024-01-24 15:35:00|9352.9|9351.1|9363|9361.2|9363|9361.2|9351.9|9350.1|0
1706110800000|2024-01-24 15:40:00|9364.1|9362.3|9371.7|9369.9|9371.7|9369.9|9355.4|9353.6|0
1706111100000|2024-01-24 15:45:00|9372.3|9370.5|9367.8|9366|9372.7|9370.9|9358.9|9357.1|0
1706111400000|2024-01-24 15:50:00|9368.5|9366.7|9356.3|9354.5|9368.5|9366.7|9347.9|9346.1|0
1706111700000|2024-01-24 15:55:00|9356.5|9354.7|9356.9|9355.1|9357.5|9355.7|9349.4|9347.6|0
1706112000000|2024-01-24 16:00:00|9357.2|9355.4|9351.9|9350.1|9360.4|9358.6|9349.9|9348.1|0
1706112300000|2024-01-24 16:05:00|9352.1|9350.3|9337.6|9335.8|9352.2|9350.4|9329.6|9327.8|0
1706112600000|2024-01-24 16:10:00|9338|9336.2|9322.6|9320.8|9340.6|9338.8|9321.4|9319.6|0
1706112900000|2024-01-24 16:15:00|9322.5|9320.7|9328.9|9327.1|9330.9|9329.1|9317.4|9315.6|0
1706113200000|2024-01-24 16:20:00|9328.3|9326.5|9328.6|9326.8|9337.9|9336.1|9326|9324.2|0
1706113500000|2024-01-24 16:25:00|9329|9327.2|9327.5|9325.7|9333.4|9331.6|9325.4|9323.6|0
1706113800000|2024-01-24 16:30:00|9327.9|9326.1|9327.1|9325.3|9331.2|9329.4|9322.5|9320.7|0
1706114100000|2024-01-24 16:35:00|9327.3|9325.5|9330.2|9328.4|9333.7|9331.9|9326.1|9324.3|0
1706114400000|2024-01-24 16:40:00|9330.1|9328.3|9322|9320.2|9332.9|9331.1|9321.8|9320|0
1706114700000|2024-01-24 16:45:00|9322.6|9320.8|9332.3|9330.5|9334.4|9332.6|9321.2|9319.4|0
1706115000000|2024-01-24 16:50:00|9332.5|9330.7|9344.1|9342.3|9344.5|9342.7|9331.5|9329.7|0
1706115300000|2024-01-24 16:55:00|9343.8|9342|9350.2|9348.4|9351.8|9350|9342|9340.2|0
1706115600000|2024-01-24 17:00:00|9350.4|9348.6|9355.8|9354|9355.8|9354|9347.5|9345.7|0
1706115900000|2024-01-24 17:05:00|9356.9|9355.1|9362.7|9360.9|9363.6|9361.8|9353.9|9352.1|0
1706116200000|2024-01-24 17:10:00|9362.8|9361|9356|9354.2|9366.7|9364.9|9352.4|9350.6|0
1706116500000|2024-01-24 17:15:00|9354.3|9352.5|9360.7|9358.9|9363.8|9362|9353.1|9351.3|0
1706116800000|2024-01-24 17:20:00|9360.6|9358.8|9373.7|9371.9|9373.7|9371.9|9358.7|9356.9|0
1706117100000|2024-01-24 17:25:00|9373.9|9372.1|9379.1|9377.3|9384.1|9382.3|9373.6|9371.8|0
1706117400000|2024-01-24 17:30:00|9380.6|9378.8|9396.2|9394.4|9397.2|9395.4|9380.6|9378.8|0
1706117700000|2024-01-24 17:35:00|9396.3|9394.5|9388.8|9387|9397|9395.2|9382.1|9380.3|0
1706118000000|2024-01-24 17:40:00|9388.7|9386.9|9388.1|9386.3|9389.8|9388|9385.1|9383.3|0
1706118300000|2024-01-24 17:45:00|9388.4|9386.6|9397|9395.2|9398.5|9396.7|9388|9386.2|0
1706118600000|2024-01-24 17:50:00|9396.7|9394.9|9399.9|9398.1|9401|9399.2|9394.4|9392.6|0
1706118900000|2024-01-24 17:55:00|9400.3|9398.5|9392.2|9390.4|9400.4|9398.6|9389.8|9388|0
1706119200000|2024-01-24 18:00:00|9392.1|9390.3|9377.3|9375.5|9392.1|9390.3|9374.8|9373|0
1706119500000|2024-01-24 18:05:00|9375.9|9374.1|9375.1|9373.3|9384.5|9382.7|9367.5|9365.7|0
1706119800000|2024-01-24 18:10:00|9375|9373.2|9369.5|9367.7|9380.2|9378.4|9368|9366.2|0
1706120100000|2024-01-24 18:15:00|9369.1|9367.3|9369.4|9367.6|9370.2|9368.4|9360.1|9358.3|0
1706120400000|2024-01-24 18:20:00|9369.7|9367.9|9374.8|9373|9375.5|9373.7|9368.7|9366.9|0
1706120700000|2024-01-24 18:25:00|9374.5|9372.7|9390.4|9388.6|9395.5|9393.7|9374.3|9372.5|0
1706121000000|2024-01-24 18:30:00|9390.7|9388.9|9379.3|9377.5|9391.3|9389.5|9376.1|9374.3|0
1706121300000|2024-01-24 18:35:00|9379.4|9377.6|9354.3|9352.5|9380.5|9378.7|9354.3|9352.5|0
1706121600000|2024-01-24 18:40:00|9353.6|9351.8|9351.1|9349.3|9359.3|9357.5|9347.9|9346.1|0
1706121900000|2024-01-24 18:45:00|9350.7|9348.9|9342.9|9341.1|9352.6|9350.8|9342.1|9340.3|0
1706122200000|2024-01-24 18:50:00|9342.8|9341|9345.9|9344.1|9347.7|9345.9|9337.5|9335.7|0
1706122500000|2024-01-24 18:55:00|9345.7|9343.9|9350.4|9348.6|9354|9352.2|9342.3|9340.5|0
1706122800000|2024-01-24 19:00:00|9349.8|9348|9344.6|9342.8|9352.2|9350.4|9340.7|9338.9|0
1706123100000|2024-01-24 19:05:00|9344.9|9343.1|9342.3|9340.5|9352.9|9351.1|9342.2|9340.4|0
1706123400000|2024-01-24 19:10:00|9342.2|9340.4|9319.9|9318.1|9342.3|9340.5|9319.7|9317.9|0
1706123700000|2024-01-24 19:15:00|9320.2|9318.4|9316.5|9314.7|9321.6|9319.8|9313|9311.2|0
1706124000000|2024-01-24 19:20:00|9316.7|9314.9|9296.7|9294.9|9318|9316.2|9290.9|9289.1|0
1706124300000|2024-01-24 19:25:00|9296.6|9294.8|9297.3|9295.5|9308.6|9306.8|9291.5|9289.7|0
1706124600000|2024-01-24 19:30:00|9297.5|9295.7|9301.1|9299.3|9306.9|9305.1|9296.1|9294.3|0
1706124900000|2024-01-24 19:35:00|9302.6|9300.8|9313.8|9312|9314.2|9312.4|9300.2|9298.4|0
1706125200000|2024-01-24 19:40:00|9314.2|9312.4|9323.3|9321.5|9325.7|9323.9|9311.7|9309.9|0
1706125500000|2024-01-24 19:45:00|9323|9321.2|9323.9|9322.1|9327|9325.2|9318.2|9316.4|0
1706125800000|2024-01-24 19:50:00|9323.8|9322|9322.5|9320.7|9329.2|9327.4|9320.9|9319.1|0
1706126100000|2024-01-24 19:55:00|9321.8|9320|9308.6|9306.8|9321.8|9320|9305.2|9303.4|0
1706126400000|2024-01-24 20:00:00|9308.3|9306.5|9314.2|9312.4|9315.3|9313.5|9298.2|9296.4|0
1706126700000|2024-01-24 20:05:00|9314.1|9312.3|9310.6|9308.8|9320.9|9319.1|9310.4|9308.6|0
1706127000000|2024-01-24 20:10:00|9311.2|9309.4|9293.1|9291.3|9311.2|9309.4|9291.4|9289.6|0
1706127300000|2024-01-24 20:15:00|9292.8|9291|9270.6|9268.8|9293.2|9291.4|9270.3|9268.5|0
1706127600000|2024-01-24 20:20:00|9270.7|9268.9|9288.7|9286.9|9288.8|9287|9268.5|9266.7|0
1706127900000|2024-01-24 20:25:00|9288.4|9286.6|9268.7|9266.9|9288.4|9286.6|9268.2|9266.4|0
1706128200000|2024-01-24 20:30:00|9268.8|9267|9272.8|9271|9276|9274.2|9263.3|9261.5|0
1706128500000|2024-01-24 20:35:00|9273|9271.2|9283|9281.2|9284.8|9283|9271.7|9269.9|0
1706128800000|2024-01-24 20:40:00|9282.9|9281.1|9285.8|9284|9290|9288.2|9281.9|9280.1|0
1706129100000|2024-01-24 20:45:00|9286.3|9284.5|9270.3|9268.5|9287.6|9285.8|9269|9267.2|0
1706129400000|2024-01-24 20:50:00|9265.3|9263.5|9256.3|9254.5|9267|9265.2|9250.1|9248.3|0
1706129700000|2024-01-24 20:55:00|9262.7|9260.9|9263.4|9261.6|9273.3|9271.5|9256.1|9254.3|0
1706130000000|2024-01-24 21:00:00|9264|9261|9240|9237|9276.4|9273.4|9240|9237|0
1706130300000|2024-01-24 21:05:00|9240.8|9237.8|9232.1|9229.1|9243.6|9240.6|9214.8|9211.8|0
1706130600000|2024-01-24 21:10:00|9230.2|9227.2|9247.7|9244.7|9258|9255|9230.2|9227.2|0
1706130900000|2024-01-24 21:15:00|9248|9245|9238.1|9235.1|9248.2|9245.2|9226.8|9223.8|0
1706131200000|2024-01-24 21:20:00|9238|9235|9231.5|9228.5|9240|9237|9230|9227|0
1706131500000|2024-01-24 21:25:00|9231.4|9228.4|9236.9|9233.9|9240.3|9237.3|9231.1|9228.1|0
1706131800000|2024-01-24 21:30:00|9236.8|9233.8|9243.1|9240.1|9243.4|9240.4|9235.9|9232.9|0
1706132100000|2024-01-24 21:35:00|9243.3|9240.3|9240.4|9237.4|9244.8|9241.8|9240.4|9237.4|0
1706132400000|2024-01-24 21:40:00|9240.2|9237.2|9250.7|9247.7|9252.5|9249.5|9236.5|9233.5|0
1706132700000|2024-01-24 21:45:00|9250.6|9247.6|9249.6|9246.6|9252.1|9249.1|9247.2|9244.2|0
1706133000000|2024-01-24 21:50:00|9249.4|9246.4|9246.7|9243.7|9249.8|9246.8|9246.3|9243.3|0
1706133300000|2024-01-24 21:55:00|9246.9|9243.9|9247.4|9244.4|9249.1|9246.1|9246|9243|0
1706133600000|2024-01-24 22:00:00|9247.5|9244.5|9247|9244|9249.8|9246.8|9245|9242|0
1706133900000|2024-01-24 22:05:00|9246.8|9243.8|9248.3|9245.3|9250.1|9247.1|9246.7|9243.7|0
1706134200000|2024-01-24 22:10:00|9248.4|9245.4|9249.2|9246.2|9249.5|9246.5|9246.5|9243.5|0
1706134500000|2024-01-24 22:15:00|9249.1|9246.1|9246.4|9243.4|9249.7|9246.7|9245|9242|0
1706134800000|2024-01-24 22:20:00|9246.3|9243.3|9245.5|9242.5|9247.8|9244.8|9245|9242|0
1706135100000|2024-01-24 22:25:00|9245.4|9242.4|9235.7|9232.7|9245.4|9242.4|9235.7|9232.7|0
1706135400000|2024-01-24 22:30:00|9236|9233|9241.8|9238.8|9244|9241|9235.9|9232.9|0
1706135700000|2024-01-24 22:35:00|9241.7|9238.7|9247.1|9244.1|9250.7|9247.7|9241.7|9238.7|0
1706136000000|2024-01-24 22:40:00|9246.8|9243.8|9246.3|9243.3|9249.4|9246.4|9239.8|9236.8|0
1706136300000|2024-01-24 22:45:00|9245.5|9242.5|9243|9240|9246.7|9243.7|9238.8|9235.8|0
1706136600000|2024-01-24 22:50:00|9242.7|9239.7|9237.6|9234.6|9242.7|9239.7|9235.2|9232.2|0
1706136900000|2024-01-24 22:55:00|9237.4|9234.4|9233.4|9230.4|9242|9239|9232.1|9229.1|0
1706137200000|2024-01-24 23:00:00|9233.3|9230.3|9235.5|9232.5|9239.8|9236.8|9233|9230|0
1706137500000|2024-01-24 23:05:00|9235.9|9232.9|9236.9|9233.9|9239.7|9236.7|9234|9231|0
1706137800000|2024-01-24 23:10:00|9236.7|9233.7|9236.2|9233.2|9237.9|9234.9|9235.2|9232.2|0
1706138100000|2024-01-24 23:15:00|9236|9233|9236.1|9233.1|9237.8|9234.8|9233.7|9230.7|0
1706138400000|2024-01-24 23:20:00|9236.2|9233.2|9237.3|9234.3|9237.5|9234.5|9234.8|9231.8|0
1706138700000|2024-01-24 23:25:00|9237.4|9234.4|9238.2|9235.2|9238.4|9235.4|9235.8|9232.8|0
1706139000000|2024-01-24 23:30:00|9238.1|9235.1|9232.6|9229.6|9238.1|9235.1|9232|9229|0
1706139300000|2024-01-24 23:35:00|9232.8|9229.8|9229.9|9226.9|9233.4|9230.4|9229.6|9226.6|0
1706139600000|2024-01-24 23:40:00|9230.1|9227.1|9226.6|9223.6|9230.4|9227.4|9226|9223|0
1706139900000|2024-01-24 23:45:00|9226.5|9223.5|9225.8|9222.8|9226.5|9223.5|9222.5|9219.5|0
1706140200000|2024-01-24 23:50:00|9225.7|9222.7|9228|9225|9228.7|9225.7|9225.7|9222.7|0
1706140500000|2024-01-24 23:55:00|9228.1|9225.1|9232.2|9229.2|9232.4|9229.4|9227.6|9224.6|0
1706140800000|2024-01-25 00:00:00|9232.3|9229.3|9234.1|9231.1|9234.5|9231.5|9232.1|9229.1|0
1706141100000|2024-01-25 00:05:00|9234|9231|9228.5|9225.5|9234.2|9231.2|9228.5|9225.5|0
1706141400000|2024-01-25 00:10:00|9228.7|9225.7|9229.4|9226.4|9230.3|9227.3|9226.3|9223.3|0
1706141700000|2024-01-25 00:15:00|9229.6|9226.6|9229|9226|9229.6|9226.6|9228.4|9225.4|0
1706142000000|2024-01-25 00:20:00|9229.1|9226.1|9232|9229|9232|9229|9228.7|9225.7|0
1706142300000|2024-01-25 00:25:00|9232.1|9229.1|9231.5|9228.5|9232.4|9229.4|9231.2|9228.2|0
1706142600000|2024-01-25 00:30:00|9231.6|9228.6|9230.3|9227.3|9232.2|9229.2|9229.6|9226.6|0
1706142900000|2024-01-25 00:35:00|9230.4|9227.4|9234|9231|9234.6|9231.6|9230.3|9227.3|0
1706143200000|2024-01-25 00:40:00|9233.9|9230.9|9231.3|9228.3|9234|9231|9230.9|9227.9|0
1706143500000|2024-01-25 00:45:00|9231.4|9228.4|9234|9231|9234|9231|9231.3|9228.3|0
1706143800000|2024-01-25 00:50:00|9233.8|9230.8|9232.7|9229.7|9234.2|9231.2|9231.6|9228.6|0
1706144100000|2024-01-25 00:55:00|9232.4|9229.4|9233.3|9228.3|9233.3|9230.3|9231.7|9228|0
1706144400000|2024-01-25 01:00:00|9233.4|9228.4|9235.5|9230.5|9236.3|9231.3|9231.4|9226.4|0
1706144700000|2024-01-25 01:05:00|9235.4|9230.4|9236.1|9231.1|9240.1|9235.1|9235.1|9230.1|0
1706145000000|2024-01-25 01:10:00|9236.2|9231.2|9235.3|9230.3|9236.8|9231.8|9233.8|9228.8|0
1706145300000|2024-01-25 01:15:00|9235.4|9230.4|9230.3|9225.3|9235.4|9230.4|9229.5|9224.5|0
1706145600000|2024-01-25 01:20:00|9230.2|9225.2|9227.5|9222.5|9230.2|9225.2|9225.3|9220.3|0
1706145900000|2024-01-25 01:25:00|9227.6|9222.6|9225.2|9220.2|9228.1|9223.1|9223.5|9218.5|0
1706146200000|2024-01-25 01:30:00|9224.9|9219.9|9225.6|9220.6|9226|9221|9222|9217|0
1706146500000|2024-01-25 01:35:00|9225.7|9220.7|9225.9|9220.9|9228.4|9223.4|9224.3|9219.3|0
1706146800000|2024-01-25 01:40:00|9226|9221|9223.3|9218.3|9227.3|9222.3|9222.7|9217.7|0
1706147100000|2024-01-25 01:45:00|9223.4|9218.4|9220|9215|9225.1|9220.1|9219.3|9214.3|0
1706147400000|2024-01-25 01:50:00|9220.1|9215.1|9219.4|9214.4|9221|9216|9216.9|9211.9|0
1706147700000|2024-01-25 01:55:00|9219.5|9214.5|9225.9|9220.9|9225.9|9220.9|9218.3|9213.3|0
1706148000000|2024-01-25 02:00:00|9225.6|9220.6|9226.6|9221.6|9227.3|9222.3|9223.8|9218.8|0
1706148300000|2024-01-25 02:05:00|9226.9|9221.9|9229.8|9224.8|9230.6|9225.6|9226.3|9221.3|0
1706148600000|2024-01-25 02:10:00|9229.7|9224.7|9227.1|9222.1|9231|9226|9227|9222|0
1706148900000|2024-01-25 02:15:00|9227|9222|9227.7|9222.7|9229.2|9224.2|9226.5|9221.5|0
1706149200000|2024-01-25 02:20:00|9227.8|9222.8|9224.2|9219.2|9227.8|9222.8|9222.6|9217.6|0
1706149500000|2024-01-25 02:25:00|9224.3|9219.3|9228.2|9223.2|9228.9|9223.9|9223.9|9218.9|0
1706149800000|2024-01-25 02:30:00|9228.3|9223.3|9226.1|9221.1|9228.5|9223.5|9224.7|9219.7|0
1706150100000|2024-01-25 02:35:00|9226.2|9221.2|9222.7|9217.7|9226.4|9221.4|9222.7|9217.7|0
1706150400000|2024-01-25 02:40:00|9222.8|9217.8|9216.9|9211.9|9223|9218|9216.9|9211.9|0
1706150700000|2024-01-25 02:45:00|9217|9212|9222.2|9217.2|9222.5|9217.5|9216.4|9211.4|0
1706151000000|2024-01-25 02:50:00|9222.3|9217.3|9221.7|9216.7|9222.9|9217.9|9220.5|9215.5|0
1706151300000|2024-01-25 02:55:00|9221.8|9216.8|9222.9|9217.9|9223.7|9218.7|9221.7|9216.7|0
1706151600000|2024-01-25 03:00:00|9223|9218|9224.2|9219.2|9224.5|9219.5|9223|9218|0
1706151900000|2024-01-25 03:05:00|9224.1|9219.1|9222.1|9217.1|9225.5|9220.5|9221.4|9216.4|0
1706152200000|2024-01-25 03:10:00|9221.8|9216.8|9219.2|9214.2|9223.5|9218.5|9219|9214|0
1706152500000|2024-01-25 03:15:00|9219.3|9214.3|9223.8|9218.8|9224.3|9219.3|9218.7|9213.7|0
1706152800000|2024-01-25 03:20:00|9223.9|9218.9|9224|9219|9224.9|9219.9|9223.4|9218.4|0
1706153100000|2024-01-25 03:25:00|9223.9|9218.9|9222.1|9217.1|9224.4|9219.4|9221.3|9216.3|0
1706153400000|2024-01-25 03:30:00|9222.2|9217.2|9224|9219|9224.9|9219.9|9221.8|9216.8|0
1706153700000|2024-01-25 03:35:00|9224.1|9219.1|9224.4|9219.4|9224.9|9219.9|9223.3|9218.3|0
1706154000000|2024-01-25 03:40:00|9224.5|9219.5|9224.1|9219.1|9225.9|9220.9|9223.4|9218.4|0
1706154300000|2024-01-25 03:45:00|9224|9219|9224.4|9219.4|9224.7|9219.7|9222.1|9217.1|0
1706154600000|2024-01-25 03:50:00|9224.5|9219.5|9225.7|9220.7|9225.9|9220.9|9223.8|9218.8|0
1706154900000|2024-01-25 03:55:00|9225.6|9220.6|9224.7|9219.7|9226.4|9221.4|9224.3|9219.3|0
1706155200000|2024-01-25 04:00:00|9224.8|9219.8|9225.2|9220.2|9225.3|9220.3|9223.8|9218.8|0
1706155500000|2024-01-25 04:05:00|9225.3|9220.3|9226.7|9221.7|9226.8|9221.8|9224.6|9219.6|0
1706155800000|2024-01-25 04:10:00|9226.8|9221.8|9229.4|9224.4|9229.6|9224.6|9225.8|9220.8|0
1706156100000|2024-01-25 04:15:00|9229.3|9224.3|9228|9223|9229.6|9224.6|9227.4|9222.4|0
1706156400000|2024-01-25 04:20:00|9227.9|9222.9|9229.4|9224.4|9230.4|9225.4|9227.7|9222.7|0
1706156700000|2024-01-25 04:25:00|9229.1|9224.1|9230|9225|9230.1|9225.1|9229.1|9224.1|0
1706157000000|2024-01-25 04:30:00|9229.9|9224.9|9230.3|9225.3|9230.8|9225.8|9229.5|9224.5|0
1706157300000|2024-01-25 04:35:00|9230.2|9225.2|9230.7|9225.7|9231.7|9226.7|9229.9|9224.9|0
1706157600000|2024-01-25 04:40:00|9230.6|9225.6|9228.5|9223.5|9231.2|9226.2|9228.2|9223.2|0
1706157900000|2024-01-25 04:45:00|9228.6|9223.6|9229.3|9224.3|9230|9225|9228|9223|0
1706158200000|2024-01-25 04:50:00|9229.4|9224.4|9229.3|9224.3|9230.6|9225.6|9229.1|9224.1|0
1706158500000|2024-01-25 04:55:00|9229.2|9224.2|9227.7|9222.7|9229.4|9224.4|9227.6|9222.6|0
1706158800000|2024-01-25 05:00:00|9227.6|9222.6|9228.3|9223.3|9230.4|9225.4|9227.5|9222.5|0
1706159100000|2024-01-25 05:05:00|9228.4|9223.4|9228.1|9223.1|9228.4|9223.4|9224.9|9219.9|0
1706159400000|2024-01-25 05:10:00|9228.2|9223.2|9228.9|9223.9|9229.6|9224.6|9227.4|9222.4|0
1706159700000|2024-01-25 05:15:00|9228.8|9223.8|9231.1|9226.1|9231.5|9226.5|9228.5|9223.5|0
1706160000000|2024-01-25 05:20:00|9231|9226|9229.6|9224.6|9231.1|9226.1|9229.1|9224.1|0
1706160300000|2024-01-25 05:25:00|9229.7|9224.7|9230.4|9225.4|9230.9|9225.9|9228.7|9223.7|0
1706160600000|2024-01-25 05:30:00|9230.3|9225.3|9231.9|9226.9|9232.1|9227.1|9229.1|9224.1|0
1706160900000|2024-01-25 05:35:00|9232|9227|9232.7|9227.7|9233.8|9228.8|9231.4|9226.4|0
1706161200000|2024-01-25 05:40:00|9232.8|9227.8|9234.2|9229.2|9234.8|9229.8|9231.7|9226.7|0
1706161500000|2024-01-25 05:45:00|9234.1|9229.1|9233.5|9228.5|9235.8|9230.8|9233.5|9228.5|0
1706161800000|2024-01-25 05:50:00|9233.6|9228.6|9235.1|9230.1|9235.4|9230.4|9232.6|9227.6|0
1706162100000|2024-01-25 05:55:00|9235|9230|9236.3|9231.3|9237.2|9232.2|9234.1|9229.1|0
1706162400000|2024-01-25 06:00:00|9236.5|9231.5|9233.2|9228.2|9236.9|9231.9|9232.2|9227.2|0
1706162700000|2024-01-25 06:05:00|9233.1|9228.1|9231.9|9226.9|9234.7|9229.7|9231.6|9226.6|0
1706163000000|2024-01-25 06:10:00|9232|9227|9234|9229|9234.1|9229.1|9230.4|9225.4|0
1706163300000|2024-01-25 06:15:00|9234.1|9229.1|9235.9|9230.9|9236.4|9231.4|9234|9229|0
1706163600000|2024-01-25 06:20:00|9236|9231|9233.8|9228.8|9236.4|9231.4|9233|9228|0
1706163900000|2024-01-25 06:25:00|9233.7|9228.7|9235.5|9230.5|9235.7|9230.7|9232.5|9227.5|0
1706164200000|2024-01-25 06:30:00|9235.4|9230.4|9236.5|9231.5|9236.8|9231.8|9235|9230|0
1706164500000|2024-01-25 06:35:00|9236.4|9231.4|9236.8|9231.8|9238.6|9233.6|9236.3|9231.3|0
1706164800000|2024-01-25 06:40:00|9236.9|9231.9|9237.3|9232.3|9239.8|9234.8|9236.4|9231.4|0
1706165100000|2024-01-25 06:45:00|9237.4|9232.4|9241.3|9236.3|9241.8|9236.8|9234|9229|0
1706165400000|2024-01-25 06:50:00|9241.2|9236.2|9240.5|9235.5|9241.6|9236.6|9237.5|9232.5|0
1706165700000|2024-01-25 06:55:00|9240.4|9235.4|9244|9239|9244.1|9239.1|9238.5|9233.5|0
1706166000000|2024-01-25 07:00:00|9243.9|9238.9|9244.6|9239.6|9246.7|9241.7|9242.6|9237.6|0
1706166300000|2024-01-25 07:05:00|9244.5|9239.5|9247|9242|9248.1|9243.1|9244|9239|0
1706166600000|2024-01-25 07:10:00|9246.9|9241.9|9249.6|9244.6|9249.6|9244.6|9246.2|9241.2|0
1706166900000|2024-01-25 07:15:00|9249.5|9244.5|9253.3|9248.3|9256.4|9251.4|9249.2|9244.2|0
1706167200000|2024-01-25 07:20:00|9253|9248|9244|9239|9253|9248|9243.3|9238.3|0
1706167500000|2024-01-25 07:25:00|9243.6|9238.6|9247.1|9242.1|9247.5|9242.5|9243.5|9238.5|0
1706167800000|2024-01-25 07:30:00|9247.2|9242.2|9245.9|9240.9|9248|9243|9245.2|9240.2|0
1706168100000|2024-01-25 07:35:00|9246|9241|9246.6|9241.6|9246.6|9241.6|9244.2|9239.2|0
1706168400000|2024-01-25 07:40:00|9246.7|9241.7|9249|9244|9249.2|9244.2|9245.7|9240.7|0
1706168700000|2024-01-25 07:45:00|9248.9|9243.9|9246.7|9241.7|9249.4|9244.4|9244.5|9239.5|0
1706169000000|2024-01-25 07:50:00|9246.6|9241.6|9246.6|9241.6|9247.8|9242.8|9245.3|9240.3|0
1706169300000|2024-01-25 07:55:00|9246.7|9241.7|9244.1|9239.1|9247.2|9242.2|9244|9239|0
1706169600000|2024-01-25 08:00:00|9243.2|9238.2|9236.4|9231.4|9246.3|9241.3|9236|9231|0
1706169900000|2024-01-25 08:05:00|9236.5|9231.5|9241.9|9236.9|9242|9237|9231.2|9226.2|0
1706170200000|2024-01-25 08:10:00|9241.7|9236.7|9238.1|9233.1|9244|9239|9237.4|9232.4|0
1706170500000|2024-01-25 08:15:00|9238.2|9233.2|9237.5|9232.5|9241.6|9236.6|9236.8|9231.8|0
1706170800000|2024-01-25 08:20:00|9237.2|9232.2|9233|9228|9238|9233|9232.1|9227.1|0
1706171100000|2024-01-25 08:25:00|9232.9|9227.9|9239.6|9234.6|9241.3|9236.3|9232.5|9227.5|0
1706171400000|2024-01-25 08:30:00|9239.3|9234.3|9241.9|9236.9|9242.8|9237.8|9238|9233|0
1706171700000|2024-01-25 08:35:00|9241.8|9236.8|9246.3|9241.3|9246.5|9241.5|9240.8|9235.8|0
1706172000000|2024-01-25 08:40:00|9246.4|9241.4|9249|9244|9249.2|9244.2|9245.9|9240.9|0
1706172300000|2024-01-25 08:45:00|9248.8|9243.8|9252.4|9247.4|9256.9|9251.9|9248.4|9243.4|0
1706172600000|2024-01-25 08:50:00|9252.5|9247.5|9250|9245|9254.3|9249.3|9249.8|9244.8|0
1706172900000|2024-01-25 08:55:00|9249.9|9244.9|9246.8|9241.8|9250.4|9245.4|9246|9241|0
1706173200000|2024-01-25 09:00:00|9246.9|9241.9|9241.3|9238.3|9250.9|9247.9|9239.3|9236.3|0
1706173500000|2024-01-25 09:05:00|9241.1|9238.1|9232.1|9229.1|9242.3|9239.3|9231.9|9228.9|0
1706173800000|2024-01-25 09:10:00|9232.2|9229.2|9239.7|9236.7|9242|9239|9231.5|9228.5|0
1706174100000|2024-01-25 09:15:00|9239.8|9236.8|9236.5|9233.5|9241.8|9238.8|9236.1|9233.1|0
1706174400000|2024-01-25 09:20:00|9236.4|9233.4|9236.1|9233.1|9237.2|9234.2|9230|9227|0
1706174700000|2024-01-25 09:25:00|9236.3|9233.3|9240.2|9237.2|9240.4|9237.4|9229.7|9226.7|0
1706175000000|2024-01-25 09:30:00|9240.3|9237.3|9241.4|9238.4|9243.7|9240.7|9239|9236|0
1706175300000|2024-01-25 09:35:00|9241.3|9238.3|9240.1|9237.1|9242.8|9239.8|9240.1|9237.1|0
1706175600000|2024-01-25 09:40:00|9239.7|9236.7|9245.5|9242.5|9246.1|9243.1|9239.5|9236.5|0
1706175900000|2024-01-25 09:45:00|9245.9|9242.9|9248.8|9245.8|9248.9|9245.9|9244.1|9241.1|0
1706176200000|2024-01-25 09:50:00|9249|9246|9249.9|9246.9|9250.1|9247.1|9248.1|9245.1|0
1706176500000|2024-01-25 09:55:00|9249.8|9246.8|9248.5|9245.5|9252.8|9249.8|9245.5|9242.5|0
1706176800000|2024-01-25 10:00:00|9248.8|9245.8|9244.8|9241.8|9248.9|9245.9|9243.7|9240.7|0
1706177100000|2024-01-25 10:05:00|9244.7|9241.7|9237.8|9234.8|9245.2|9242.2|9235.6|9232.6|0
1706177400000|2024-01-25 10:10:00|9237.5|9234.5|9240.5|9237.5|9240.5|9237.5|9236.1|9233.1|0
1706177700000|2024-01-25 10:15:00|9240.6|9237.6|9238.9|9235.9|9242.9|9239.9|9238.4|9235.4|0
1706178000000|2024-01-25 10:20:00|9238.7|9235.7|9239.3|9236.3|9240.4|9237.4|9233.8|9230.8|0
1706178300000|2024-01-25 10:25:00|9239.2|9236.2|9238.7|9235.7|9241.4|9238.4|9235.1|9232.1|0
1706178600000|2024-01-25 10:30:00|9237.5|9234.5|9233.2|9230.2|9238|9235|9232.2|9229.2|0
1706178900000|2024-01-25 10:35:00|9233|9230|9233.3|9230.3|9234.1|9231.1|9232.7|9229.7|0
1706179200000|2024-01-25 10:40:00|9233|9230|9231.7|9228.7|9233.2|9230.2|9230.8|9227.8|0
1706179500000|2024-01-25 10:45:00|9231.8|9228.8|9231.7|9228.7|9233|9230|9231.3|9228.3|0
1706179800000|2024-01-25 10:50:00|9231.6|9228.6|9231.3|9228.3|9231.7|9228.7|9230.4|9227.4|0
1706180100000|2024-01-25 10:55:00|9231.4|9228.4|9233.9|9230.9|9234|9231|9227.5|9224.5|0
1706180400000|2024-01-25 11:00:00|9234.1|9231.1|9234.5|9231.5|9236|9233|9229.8|9226.8|0
1706180700000|2024-01-25 11:05:00|9234.6|9231.6|9234.4|9231.4|9234.9|9231.9|9233.7|9230.7|0
1706181000000|2024-01-25 11:10:00|9234|9231|9234.8|9231.8|9235.7|9232.7|9230.9|9227.9|0
1706181300000|2024-01-25 11:15:00|9234.7|9231.7|9231.1|9228.1|9234.7|9231.7|9230.8|9227.8|0
1706181600000|2024-01-25 11:20:00|9231|9228|9231|9228|9234.3|9231.3|9230.4|9227.4|0
1706181900000|2024-01-25 11:25:00|9231.1|9228.1|9228.7|9225.7|9232.9|9229.9|9228.3|9225.3|0
1706182200000|2024-01-25 11:30:00|9229.3|9226.3|9227.3|9224.3|9234.2|9231.2|9225.6|9222.6|0
1706182500000|2024-01-25 11:35:00|9227.5|9224.5|9238|9235|9241.5|9238.5|9227.4|9224.4|0
1706182800000|2024-01-25 11:40:00|9237.9|9234.9|9239.5|9236.5|9240|9237|9237.8|9234.8|0
1706183100000|2024-01-25 11:45:00|9239.4|9236.4|9242.1|9239.1|9242.2|9239.2|9237.2|9234.2|0
1706183400000|2024-01-25 11:50:00|9242|9239|9244.4|9241.4|9245.8|9242.8|9240.9|9237.9|0
1706183700000|2024-01-25 11:55:00|9244.1|9241.1|9245.7|9242.7|9246.4|9243.4|9241.7|9238.7|0
1706184000000|2024-01-25 12:00:00|9246.6|9243.6|9249.6|9246.6|9251.7|9248.7|9244.6|9241.6|0
1706184300000|2024-01-25 12:05:00|9249.7|9246.7|9245.4|9242.4|9253.2|9250.2|9244|9241|0
1706184600000|2024-01-25 12:10:00|9245.1|9242.1|9241|9238|9245.1|9242.1|9239.7|9236.7|0
1706184900000|2024-01-25 12:15:00|9241.8|9238.8|9237.9|9234.9|9241.8|9238.8|9236.7|9233.7|0
1706185200000|2024-01-25 12:20:00|9238|9235|9233.6|9230.6|9238.2|9235.2|9232.8|9229.8|0
1706185500000|2024-01-25 12:25:00|9233.8|9230.8|9237.4|9234.4|9238|9235|9231.2|9228.2|0
1706185800000|2024-01-25 12:30:00|9237.3|9234.3|9237.4|9234.4|9239.4|9236.4|9236.7|9233.7|0
1706186100000|2024-01-25 12:35:00|9235.5|9232.5|9239.5|9236.5|9241.1|9238.1|9234.7|9231.7|0
1706186400000|2024-01-25 12:40:00|9239.4|9236.4|9247|9244|9247.4|9244.4|9238.9|9235.9|0
1706186700000|2024-01-25 12:45:00|9247.1|9244.1|9248.5|9245.5|9249.1|9246.1|9244.7|9241.7|0
1706187000000|2024-01-25 12:50:00|9248.2|9245.2|9244.2|9241.2|9248.9|9245.9|9243|9240|0
1706187300000|2024-01-25 12:55:00|9244.1|9241.1|9236.5|9233.5|9244.1|9241.1|9235.9|9232.9|0
1706187600000|2024-01-25 13:00:00|9236.2|9233.2|9236.5|9233.5|9239.7|9236.7|9235.1|9232.1|0
1706187900000|2024-01-25 13:05:00|9236.6|9233.6|9236.9|9233.9|9237|9234|9233.9|9230.9|0
1706188200000|2024-01-25 13:10:00|9237|9234|9235|9232|9237.8|9234.8|9234.7|9231.7|0
1706188500000|2024-01-25 13:15:00|9232.8|9229.8|9238.7|9235.7|9239.1|9236.1|9231.2|9228.2|0
1706188800000|2024-01-25 13:20:00|9238.8|9235.8|9240.6|9237.6|9242.7|9239.7|9237.5|9234.5|0
1706189100000|2024-01-25 13:25:00|9240.5|9237.5|9241.1|9238.1|9242.6|9239.6|9236.3|9233.3|0
1706189400000|2024-01-25 13:30:00|9241.2|9238.2|9262.8|9259.8|9262.8|9259.8|9232.2|9229.2|0
1706189700000|2024-01-25 13:35:00|9262.9|9259.9|9267.2|9264.2|9270.9|9267.9|9262|9259|0
1706190000000|2024-01-25 13:40:00|9267.3|9264.3|9268.4|9265.4|9269.2|9266.2|9261|9258|0
1706190300000|2024-01-25 13:45:00|9267.9|9264.9|9272.7|9269.7|9273.4|9270.4|9266.8|9263.8|0
1706190600000|2024-01-25 13:50:00|9272.9|9269.9|9271.1|9268.1|9273.8|9270.8|9268.6|9265.6|0
1706190900000|2024-01-25 13:55:00|9271.6|9268.6|9273.8|9270.8|9276.6|9273.6|9271.6|9268.6|0
1706191200000|2024-01-25 14:00:00|9274.7|9271.7|9276.9|9273.9|9277.8|9274.8|9274.4|9271.4|0
1706191500000|2024-01-25 14:05:00|9276.7|9273.7|9276.7|9273.7|9281.1|9278.1|9273.4|9270.4|0
1706191800000|2024-01-25 14:10:00|9276.8|9273.8|9281.8|9278.8|9282.3|9279.3|9275.7|9272.7|0
1706192100000|2024-01-25 14:15:00|9281.7|9278.7|9283|9280|9284.3|9281.3|9279.9|9276.9|0
1706192400000|2024-01-25 14:20:00|9283.1|9280.1|9282.3|9279.3|9285.2|9282.2|9278.6|9275.6|0
1706192700000|2024-01-25 14:25:00|9270.6|9267.6|9270.4|9267.4|9277.5|9274.5|9268.5|9265.5|0
1706193000000|2024-01-25 14:30:00|9269.7|9266.7|9265.3|9263.5|9277.9|9276.1|9233.5|9231.7|0
1706193300000|2024-01-25 14:35:00|9263.7|9261.9|9254.5|9252.7|9271.8|9270|9245.5|9243.7|0
1706193600000|2024-01-25 14:40:00|9253.9|9252.1|9250|9248.2|9263.5|9261.7|9249.4|9247.6|0
1706193900000|2024-01-25 14:45:00|9250.3|9248.5|9259.4|9257.6|9262|9260.2|9241.3|9239.5|0
1706194200000|2024-01-25 14:50:00|9259.3|9257.5|9255.5|9253.7|9266.2|9264.4|9247.1|9245.3|0
1706194500000|2024-01-25 14:55:00|9255.3|9253.5|9239.8|9238|9259.1|9257.3|9232.5|9230.7|0
1706194800000|2024-01-25 15:00:00|9240|9238.2|9242.2|9240.4|9247.5|9245.7|9230.9|9229.1|0
1706195100000|2024-01-25 15:05:00|9242.7|9240.9|9256.8|9255|9256.8|9255|9238.5|9236.7|0
1706195400000|2024-01-25 15:10:00|9257.7|9255.9|9269.5|9267.7|9272.3|9270.5|9251.2|9249.4|0
1706195700000|2024-01-25 15:15:00|9269.3|9267.5|9271|9269.2|9273.7|9271.9|9261.2|9259.4|0
1706196000000|2024-01-25 15:20:00|9270.9|9269.1|9282.9|9281.1|9290.5|9288.7|9270.9|9269.1|0
1706196300000|2024-01-25 15:25:00|9283|9281.2|9289.2|9287.4|9293|9291.2|9280.4|9278.6|0
1706196600000|2024-01-25 15:30:00|9291.6|9289.8|9281.4|9279.6|9295|9293.2|9278.2|9276.4|0
1706196900000|2024-01-25 15:35:00|9281.3|9279.5|9278|9276.2|9282.3|9280.5|9261.4|9259.6|0
1706197200000|2024-01-25 15:40:00|9278.2|9276.4|9298.6|9296.8|9300.7|9298.9|9276.4|9274.6|0
1706197500000|2024-01-25 15:45:00|9298|9296.2|9286.9|9285.1|9303.3|9301.5|9285.5|9283.7|0
1706197800000|2024-01-25 15:50:00|9288.7|9286.9|9284.4|9282.6|9296.4|9294.6|9280.2|9278.4|0
1706198100000|2024-01-25 15:55:00|9284.9|9283.1|9298.2|9296.4|9300.1|9298.3|9281.6|9279.8|0
1706198400000|2024-01-25 16:00:00|9298.3|9296.5|9283.8|9282|9298.3|9296.5|9283.8|9282|0
1706198700000|2024-01-25 16:05:00|9284|9282.2|9296|9294.2|9296.2|9294.4|9283.5|9281.7|0
1706199000000|2024-01-25 16:10:00|9296.5|9294.7|9302.4|9300.6|9303.6|9301.8|9290.5|9288.7|0
1706199300000|2024-01-25 16:15:00|9303|9301.2|9304.3|9302.5|9308.2|9306.4|9298.6|9296.8|0
1706199600000|2024-01-25 16:20:00|9304.4|9302.6|9302.8|9301|9309.7|9307.9|9301.1|9299.3|0
1706199900000|2024-01-25 16:25:00|9302.9|9301.1|9305.7|9303.9|9306.1|9304.3|9295.7|9293.9|0
1706200200000|2024-01-25 16:30:00|9306|9304.2|9305|9303.2|9307.7|9305.9|9299.3|9297.5|0
1706200500000|2024-01-25 16:35:00|9304.9|9303.1|9303.4|9301.6|9308.3|9306.5|9301.4|9299.6|0
1706200800000|2024-01-25 16:40:00|9303.2|9301.4|9300.2|9298.4|9304.7|9302.9|9295.8|9294|0
1706201100000|2024-01-25 16:45:00|9300.1|9298.3|9311|9309.2|9311.8|9310|9299|9297.2|0
1706201400000|2024-01-25 16:50:00|9311.2|9309.4|9311.7|9309.9|9320.5|9318.7|9310.5|9308.7|0
1706201700000|2024-01-25 16:55:00|9311.9|9310.1|9299.6|9297.8|9312.9|9311.1|9293.6|9291.8|0
1706202000000|2024-01-25 17:00:00|9300.6|9298.8|9293.7|9291.9|9307.8|9306|9291.9|9290.1|0
1706202300000|2024-01-25 17:05:00|9294.2|9292.4|9275.9|9274.1|9294.6|9292.8|9268.2|9266.4|0
1706202600000|2024-01-25 17:10:00|9275.8|9274|9277.9|9276.1|9281.6|9279.8|9272.5|9270.7|0
1706202900000|2024-01-25 17:15:00|9277.6|9275.8|9264.8|9263|9286.6|9284.8|9264.5|9262.7|0
1706203200000|2024-01-25 17:20:00|9264.7|9262.9|9264.7|9262.9|9272.1|9270.3|9258.2|9256.4|0
1706203500000|2024-01-25 17:25:00|9264.5|9262.7|9260.5|9258.7|9271.5|9269.7|9258.7|9256.9|0
1706203800000|2024-01-25 17:30:00|9260.9|9259.1|9240.8|9239|9265.6|9263.8|9240.5|9238.7|0
1706204100000|2024-01-25 17:35:00|9240.6|9238.8|9245.3|9243.5|9245.5|9243.7|9236.6|9234.8|0
1706204400000|2024-01-25 17:40:00|9245.2|9243.4|9252.3|9250.5|9253.4|9251.6|9244.6|9242.8|0
1706204700000|2024-01-25 17:45:00|9252.4|9250.6|9242.6|9240.8|9252.8|9251|9238.3|9236.5|0
1706205000000|2024-01-25 17:50:00|9242.7|9240.9|9236.5|9234.7|9245.3|9243.5|9230.4|9228.6|0
1706205300000|2024-01-25 17:55:00|9236.6|9234.8|9243.6|9241.8|9247.8|9246|9236|9234.2|0
1706205600000|2024-01-25 18:00:00|9244.1|9242.3|9244.8|9243|9256.2|9254.4|9237|9235.2|0
1706205900000|2024-01-25 18:05:00|9245.1|9243.3|9247.6|9245.8|9258.8|9257|9245.1|9243.3|0
1706206200000|2024-01-25 18:10:00|9248.1|9246.3|9246.4|9244.6|9255|9253.2|9244.6|9242.8|0
1706206500000|2024-01-25 18:15:00|9245.6|9243.8|9217.1|9215.3|9245.6|9243.8|9214.6|9212.8|0
1706206800000|2024-01-25 18:20:00|9216.5|9214.7|9212.3|9210.5|9226.6|9224.8|9212|9210.2|0
1706207100000|2024-01-25 18:25:00|9212.8|9211|9221.1|9219.3|9224.9|9223.1|9211.1|9209.3|0
1706207400000|2024-01-25 18:30:00|9220.4|9218.6|9206|9204.2|9220.4|9218.6|9206|9204.2|0
1706207700000|2024-01-25 18:35:00|9206.3|9204.5|9211.3|9209.5|9211.9|9210.1|9201.2|9199.4|0
1706208000000|2024-01-25 18:40:00|9211.9|9210.1|9222.2|9220.4|9226.5|9224.7|9211.9|9210.1|0
1706208300000|2024-01-25 18:45:00|9221.4|9219.6|9222.5|9220.7|9226.4|9224.6|9213.8|9212|0
1706208600000|2024-01-25 18:50:00|9222.7|9220.9|9204|9202.2|9224.2|9222.4|9203.9|9202.1|0
1706208900000|2024-01-25 18:55:00|9204.2|9202.4|9180.3|9178.5|9205|9203.2|9179.2|9177.4|0
1706209200000|2024-01-25 19:00:00|9180.4|9178.6|9175.1|9173.3|9180.4|9178.6|9167.4|9165.6|0
1706209500000|2024-01-25 19:05:00|9174.6|9172.8|9157.8|9156|9176.2|9174.4|9152.7|9150.9|0
1706209800000|2024-01-25 19:10:00|9157.7|9155.9|9172.9|9171.1|9173|9171.2|9156.8|9155|0
1706210100000|2024-01-25 19:15:00|9172.7|9170.9|9174.8|9173|9175.9|9174.1|9163.5|9161.7|0
1706210400000|2024-01-25 19:20:00|9174.9|9173.1|9162.2|9160.4|9176.7|9174.9|9161.9|9160.1|0
1706210700000|2024-01-25 19:25:00|9162.4|9160.6|9176.4|9174.6|9177.8|9176|9161.7|9159.9|0
1706211000000|2024-01-25 19:30:00|9176.5|9174.7|9180.2|9178.4|9181.3|9179.5|9172.7|9170.9|0
1706211300000|2024-01-25 19:35:00|9180.4|9178.6|9173.4|9171.6|9183.3|9181.5|9167.1|9165.3|0
1706211600000|2024-01-25 19:40:00|9173.7|9171.9|9177.8|9176|9180|9178.2|9172.9|9171.1|0
1706211900000|2024-01-25 19:45:00|9177.6|9175.8|9176.4|9174.6|9184.2|9182.4|9172.3|9170.5|0
1706212200000|2024-01-25 19:50:00|9176.5|9174.7|9196.4|9194.6|9197.3|9195.5|9174.5|9172.7|0
1706212500000|2024-01-25 19:55:00|9196|9194.2|9208.4|9206.6|9208.5|9206.7|9195.3|9193.5|0
1706212800000|2024-01-25 20:00:00|9207.4|9205.6|9212.2|9210.4|9214.1|9212.3|9204.5|9202.7|0
1706213100000|2024-01-25 20:05:00|9212|9210.2|9211.8|9210|9212.9|9211.1|9204.8|9203|0
1706213400000|2024-01-25 20:10:00|9210.9|9209.1|9199.6|9197.8|9210.9|9209.1|9197.6|9195.8|0
1706213700000|2024-01-25 20:15:00|9199.4|9197.6|9211|9209.2|9211|9209.2|9198|9196.2|0
1706214000000|2024-01-25 20:20:00|9211.6|9209.8|9193|9191.2|9213.2|9211.4|9192.7|9190.9|0
1706214300000|2024-01-25 20:25:00|9192.2|9190.4|9199.1|9197.3|9201.1|9199.3|9192.2|9190.4|0
1706214600000|2024-01-25 20:30:00|9199|9197.2|9215.4|9213.6|9218.4|9216.6|9197|9195.2|0
1706214900000|2024-01-25 20:35:00|9215.2|9213.4|9210.9|9209.1|9221|9219.2|9208.2|9206.4|0
1706215200000|2024-01-25 20:40:00|9210.8|9209|9210.3|9208.5|9217.6|9215.8|9207.4|9205.6|0
1706215500000|2024-01-25 20:45:00|9210.2|9208.4|9220.7|9218.9|9222|9220.2|9209.9|9208.1|0
1706215800000|2024-01-25 20:50:00|9220.8|9219|9222.2|9220.4|9226.4|9224.6|9216.4|9214.6|0
1706216100000|2024-01-25 20:55:00|9222.4|9220.6|9235.4|9233.6|9236.3|9234.5|9221.1|9219.3|0
1706216400000|2024-01-25 21:00:00|9236|9233|9231.5|9228.5|9241|9238|9229.2|9226.2|0
1706216700000|2024-01-25 21:05:00|9231.6|9228.6|9225.8|9222.8|9232.6|9229.6|9225.3|9222.3|0
1706217000000|2024-01-25 21:10:00|9225.9|9222.9|9226.6|9223.6|9229.3|9226.3|9223.9|9220.9|0
1706217300000|2024-01-25 21:15:00|9226.7|9223.7|9222.1|9219.1|9227.8|9224.8|9220.6|9217.6|0
1706217600000|2024-01-25 21:20:00|9222|9219|9221.6|9218.6|9222.4|9219.4|9216.8|9213.8|0
1706217900000|2024-01-25 21:25:00|9221|9218|9225.6|9222.6|9226.7|9223.7|9218.8|9215.8|0
1706218200000|2024-01-25 21:30:00|9225.5|9222.5|9226.6|9223.6|9228.9|9225.9|9224.8|9221.8|0
1706218500000|2024-01-25 21:35:00|9226.7|9223.7|9224.9|9221.9|9227.7|9224.7|9223.5|9220.5|0
1706218800000|2024-01-25 21:40:00|9224.8|9221.8|9230.4|9227.4|9232.8|9229.8|9224.8|9221.8|0
1706219100000|2024-01-25 21:45:00|9230.6|9227.6|9231.9|9228.9|9231.9|9228.9|9228.4|9225.4|0
1706219400000|2024-01-25 21:50:00|9231.8|9228.8|9229|9226|9231.8|9228.8|9226.7|9223.7|0
1706219700000|2024-01-25 21:55:00|9228.9|9225.9|9226|9223|9229.3|9226.3|9225.5|9222.5|0
1706220000000|2024-01-25 22:00:00|9226.2|9223.2|9227.1|9224.1|9227.1|9224.1|9222.8|9219.8|0
1706220300000|2024-01-25 22:05:00|9227.2|9224.2|9225.6|9222.6|9227.9|9224.9|9225.1|9222.1|0
1706220600000|2024-01-25 22:10:00|9225.4|9222.4|9222.6|9219.6|9226.2|9223.2|9222.5|9219.5|0
1706220900000|2024-01-25 22:15:00|9222.4|9219.4|9216.8|9213.8|9222.6|9219.6|9215.4|9212.4|0
1706221200000|2024-01-25 22:20:00|9216.9|9213.9|9217.8|9214.8|9218.1|9215.1|9215.6|9212.6|0
1706221500000|2024-01-25 22:25:00|9217.5|9214.5|9215|9212|9217.5|9214.5|9215|9212|0
1706221800000|2024-01-25 22:30:00|9214.9|9211.9|9214.2|9211.2|9215.9|9212.9|9213.8|9210.8|0
1706222100000|2024-01-25 22:35:00|9214.3|9211.3|9211.3|9208.3|9214.4|9211.4|9209.8|9206.8|0
1706222400000|2024-01-25 22:40:00|9211.1|9208.1|9213.3|9210.3|9213.6|9210.6|9210.8|9207.8|0
1706222700000|2024-01-25 22:45:00|9213.1|9210.1|9208.6|9205.6|9213.1|9210.1|9208.6|9205.6|0
1706223000000|2024-01-25 22:50:00|9208.7|9205.7|9204|9201|9210.1|9207.1|9204|9201|0
1706223300000|2024-01-25 22:55:00|9203.5|9200.5|9203.9|9200.9|9204.6|9201.6|9202.5|9199.5|0
1706223600000|2024-01-25 23:00:00|9203.5|9200.5|9202.1|9199.1|9203.5|9200.5|9198.7|9195.7|0
1706223900000|2024-01-25 23:05:00|9202.2|9199.2|9194.7|9191.7|9202.6|9199.6|9194.7|9191.7|0
1706224200000|2024-01-25 23:10:00|9194.6|9191.6|9189.1|9186.1|9195.1|9192.1|9188.6|9185.6|0
1706224500000|2024-01-25 23:15:00|9189|9186|9182.7|9179.7|9190.3|9187.3|9182.7|9179.7|0
1706224800000|2024-01-25 23:20:00|9182.5|9179.5|9182.7|9179.7|9183.9|9180.9|9179.6|9176.6|0
1706225100000|2024-01-25 23:25:00|9182.8|9179.8|9168.8|9165.8|9184.6|9181.6|9164.4|9161.4|0
1706225400000|2024-01-25 23:30:00|9169.4|9166.4|9174.9|9171.9|9176|9173|9166.3|9163.3|0
1706225700000|2024-01-25 23:35:00|9174.7|9171.7|9175.7|9172.7|9177.6|9174.6|9174.7|9171.7|0
1706226000000|2024-01-25 23:40:00|9175.8|9172.8|9183|9180|9183.9|9180.9|9175.5|9172.5|0
1706226300000|2024-01-25 23:45:00|9182.8|9179.8|9183.3|9180.3|9183.5|9180.5|9182.1|9179.1|0
1706226600000|2024-01-25 23:50:00|9183.1|9180.1|9182.9|9179.9|9183.5|9180.5|9179.7|9176.7|0
1706226900000|2024-01-25 23:55:00|9182.8|9179.8|9179.6|9176.6|9182.9|9179.9|9178.3|9175.3|0
1706227200000|2024-01-26 00:00:00|9179.7|9176.7|9182.9|9179.9|9183.9|9180.9|9179|9176|0
1706227500000|2024-01-26 00:05:00|9183|9180|9184.3|9181.3|9184.5|9181.5|9181.8|9178.8|0
1706227800000|2024-01-26 00:10:00|9184.4|9181.4|9182.7|9179.7|9185.3|9182.3|9181.8|9178.8|0
1706228100000|2024-01-26 00:15:00|9182.6|9179.6|9179.1|9176.1|9182.8|9179.8|9179|9176|0
1706228400000|2024-01-26 00:20:00|9179|9176|9172.7|9169.7|9179.4|9176.4|9172.2|9169.2|0
1706228700000|2024-01-26 00:25:00|9172.9|9169.9|9174.6|9171.6|9176.5|9173.5|9172.1|9169.1|0
1706229000000|2024-01-26 00:30:00|9174.8|9171.8|9173.5|9170.5|9176.5|9173.5|9173|9170|0
1706229300000|2024-01-26 00:35:00|9173.6|9170.6|9174.2|9171.2|9174.7|9171.7|9170.4|9167.4|0
1706229600000|2024-01-26 00:40:00|9174.1|9171.1|9172.4|9169.4|9175.1|9172.1|9171.4|9168.4|0
1706229900000|2024-01-26 00:45:00|9172.5|9169.5|9176|9173|9176.5|9173.5|9170.9|9167.9|0
1706230200000|2024-01-26 00:50:00|9176.2|9173.2|9171.3|9168.3|9178.7|9175.7|9171|9168|0
1706230500000|2024-01-26 00:55:00|9173.1|9170.1|9175.8|9170.8|9177.5|9174.5|9171.7|9168.7|0
1706230800000|2024-01-26 01:00:00|9176|9171|9169.9|9164.9|9176|9171|9165.7|9160.7|0
1706231100000|2024-01-26 01:05:00|9169.4|9164.4|9165.8|9160.8|9170.4|9165.4|9165.8|9160.8|0
1706231400000|2024-01-26 01:10:00|9165.9|9160.9|9168.5|9163.5|9169.7|9164.7|9165|9160|0
1706231700000|2024-01-26 01:15:00|9168.4|9163.4|9172.7|9167.7|9172.9|9167.9|9166.1|9161.1|0
1706232000000|2024-01-26 01:20:00|9172.9|9167.9|9172.3|9167.3|9172.9|9167.9|9170.9|9165.9|0
1706232300000|2024-01-26 01:25:00|9172.2|9167.2|9170.9|9165.9|9172.8|9167.8|9169.9|9164.9|0
1706232600000|2024-01-26 01:30:00|9170.8|9165.8|9168.1|9163.1|9171.2|9166.2|9166.8|9161.8|0
1706232900000|2024-01-26 01:35:00|9168|9163|9168.5|9163.5|9168.6|9163.6|9165.5|9160.5|0
1706233200000|2024-01-26 01:40:00|9168.6|9163.6|9168.1|9163.1|9168.6|9163.6|9166.1|9161.1|0
1706233500000|2024-01-26 01:45:00|9168|9163|9166.9|9161.9|9168.4|9163.4|9166.3|9161.3|0
1706233800000|2024-01-26 01:50:00|9166.8|9161.8|9168.8|9163.8|9169.6|9164.6|9164.8|9159.8|0
1706234100000|2024-01-26 01:55:00|9168.9|9163.9|9170.1|9165.1|9170.6|9165.6|9168.5|9163.5|0
1706234400000|2024-01-26 02:00:00|9170.2|9165.2|9173.4|9168.4|9173.7|9168.7|9169.9|9164.9|0
1706234700000|2024-01-26 02:05:00|9173.3|9168.3|9173.2|9168.2|9174.5|9169.5|9172.8|9167.8|0
1706235000000|2024-01-26 02:10:00|9173.1|9168.1|9175.5|9170.5|9176.7|9171.7|9172.9|9167.9|0
1706235300000|2024-01-26 02:15:00|9175.4|9170.4|9176.2|9171.2|9177.5|9172.5|9175.4|9170.4|0
1706235600000|2024-01-26 02:20:00|9176.3|9171.3|9177.6|9172.6|9178.6|9173.6|9176.3|9171.3|0
1706235900000|2024-01-26 02:25:00|9177.5|9172.5|9177.6|9172.6|9178.3|9173.3|9176.8|9171.8|0
1706236200000|2024-01-26 02:30:00|9177.7|9172.7|9178.7|9173.7|9179.3|9174.3|9176.5|9171.5|0
1706236500000|2024-01-26 02:35:00|9178.8|9173.8|9179.5|9174.5|9180.9|9175.9|9178.6|9173.6|0
1706236800000|2024-01-26 02:40:00|9179.6|9174.6|9178.9|9173.9|9179.8|9174.8|9178.5|9173.5|0
1706237100000|2024-01-26 02:45:00|9179|9174|9173.8|9168.8|9179|9174|9173.7|9168.7|0
1706237400000|2024-01-26 02:50:00|9174|9169|9170.7|9165.7|9174.3|9169.3|9170.7|9165.7|0
1706237700000|2024-01-26 02:55:00|9170.8|9165.8|9169.8|9164.8|9170.9|9165.9|9168.9|9163.9|0
1706238000000|2024-01-26 03:00:00|9169.7|9164.7|9172.7|9167.7|9174.1|9169.1|9169.4|9164.4|0
1706238300000|2024-01-26 03:05:00|9172.8|9167.8|9170.9|9165.9|9173.8|9168.8|9170.9|9165.9|0
1706238600000|2024-01-26 03:10:00|9171|9166|9172.5|9167.5|9172.7|9167.7|9170.9|9165.9|0
1706238900000|2024-01-26 03:15:00|9172.9|9167.9|9172.2|9167.2|9173.8|9168.8|9169.6|9164.6|0
1706239200000|2024-01-26 03:20:00|9172.3|9167.3|9171|9166|9172.4|9167.4|9170.9|9165.9|0
1706239500000|2024-01-26 03:25:00|9171.1|9166.1|9170.8|9165.8|9171.6|9166.6|9169.6|9164.6|0
1706239800000|2024-01-26 03:30:00|9170.7|9165.7|9170.9|9165.9|9171.5|9166.5|9170.3|9165.3|0
1706240100000|2024-01-26 03:35:00|9171|9166|9169.8|9164.8|9171.6|9166.6|9169.6|9164.6|0
1706240400000|2024-01-26 03:40:00|9169.6|9164.6|9169.6|9164.6|9170.1|9165.1|9167|9162|0
1706240700000|2024-01-26 03:45:00|9169.5|9164.5|9173.1|9168.1|9173.4|9168.4|9169.5|9164.5|0
1706241000000|2024-01-26 03:50:00|9173.2|9168.2|9172.2|9167.2|9173.9|9168.9|9171.3|9166.3|0
1706241300000|2024-01-26 03:55:00|9172.3|9167.3|9169.1|9164.1|9172.4|9167.4|9168.8|9163.8|0
1706241600000|2024-01-26 04:00:00|9169.5|9164.5|9165.9|9160.9|9170.2|9165.2|9165.9|9160.9|0
1706241900000|2024-01-26 04:05:00|9166|9161|9168.2|9163.2|9168.3|9163.3|9165.5|9160.5|0
1706242200000|2024-01-26 04:10:00|9168.1|9163.1|9163.3|9158.3|9168.3|9163.3|9162.2|9157.2|0
1706242500000|2024-01-26 04:15:00|9163.6|9158.6|9165.9|9160.9|9167.9|9162.9|9163.3|9158.3|0
1706242800000|2024-01-26 04:20:00|9165.4|9160.4|9161.3|9156.3|9166.9|9161.9|9159.5|9154.5|0
1706243100000|2024-01-26 04:25:00|9161.2|9156.2|9160.6|9155.6|9161.5|9156.5|9157.6|9152.6|0
1706243400000|2024-01-26 04:30:00|9160.2|9155.2|9160.6|9155.6|9163.3|9158.3|9159.7|9154.7|0
1706243700000|2024-01-26 04:35:00|9160.7|9155.7|9157.1|9152.1|9160.8|9155.8|9156.8|9151.8|0
1706244000000|2024-01-26 04:40:00|9157.2|9152.2|9154.2|9149.2|9158.2|9153.2|9153.6|9148.6|0
1706244300000|2024-01-26 04:45:00|9154.5|9149.5|9154.2|9149.2|9154.7|9149.7|9151.5|9146.5|0
1706244600000|2024-01-26 04:50:00|9154.3|9149.3|9153.6|9148.6|9155.6|9150.6|9152.2|9147.2|0
1706244900000|2024-01-26 04:55:00|9153.7|9148.7|9155.4|9150.4|9156.5|9151.5|9153.6|9148.6|0
1706245200000|2024-01-26 05:00:00|9155.2|9150.2|9158.1|9153.1|9158.3|9153.3|9154.6|9149.6|0
1706245500000|2024-01-26 05:05:00|9158|9153|9160.1|9155.1|9160.2|9155.2|9158|9153|0
1706245800000|2024-01-26 05:10:00|9160.2|9155.2|9163.8|9158.8|9164|9159|9159.8|9154.8|0
1706246100000|2024-01-26 05:15:00|9163.7|9158.7|9165.5|9160.5|9167.3|9162.3|9163.7|9158.7|0
1706246400000|2024-01-26 05:20:00|9165.4|9160.4|9165|9160|9165.6|9160.6|9163.9|9158.9|0
1706246700000|2024-01-26 05:25:00|9165.1|9160.1|9165.9|9160.9|9166.5|9161.5|9164.7|9159.7|0
1706247000000|2024-01-26 05:30:00|9165.8|9160.8|9169.5|9164.5|9169.8|9164.8|9165.8|9160.8|0
1706247300000|2024-01-26 05:35:00|9169.4|9164.4|9167.1|9162.1|9170.6|9165.6|9166.8|9161.8|0
1706247600000|2024-01-26 05:40:00|9167.3|9162.3|9170.6|9165.6|9171.1|9166.1|9167.3|9162.3|0
1706247900000|2024-01-26 05:45:00|9170.7|9165.7|9169.3|9164.3|9171.5|9166.5|9169.1|9164.1|0
1706248200000|2024-01-26 05:50:00|9169.2|9164.2|9168.3|9163.3|9170.5|9165.5|9167.7|9162.7|0
1706248500000|2024-01-26 05:55:00|9168.4|9163.4|9163|9158|9168.8|9163.8|9162.7|9157.7|0
1706248800000|2024-01-26 06:00:00|9163.3|9158.3|9163|9158|9164.1|9159.1|9161.3|9156.3|0
1706249100000|2024-01-26 06:05:00|9162.8|9157.8|9156.5|9151.5|9163.8|9158.8|9156.5|9151.5|0
1706249400000|2024-01-26 06:10:00|9156.6|9151.6|9152.8|9147.8|9157|9152|9151.9|9146.9|0
1706249700000|2024-01-26 06:15:00|9152.9|9147.9|9157.1|9152.1|9158.2|9153.2|9149.4|9144.4|0
1706250000000|2024-01-26 06:20:00|9157.2|9152.2|9158.3|9153.3|9160.7|9155.7|9157|9152|0
1706250300000|2024-01-26 06:25:00|9158.2|9153.2|9154|9149|9158.3|9153.3|9153|9148|0
1706250600000|2024-01-26 06:30:00|9153.9|9148.9|9152.4|9147.4|9153.9|9148.9|9149.6|9144.6|0
1706250900000|2024-01-26 06:35:00|9153.2|9148.2|9159.9|9154.9|9160|9155|9153.1|9148.1|0
1706251200000|2024-01-26 06:40:00|9159.6|9154.6|9160.3|9155.3|9160.3|9155.3|9156.4|9151.4|0
1706251500000|2024-01-26 06:45:00|9160.2|9155.2|9157.8|9152.8|9162.3|9157.3|9157.4|9152.4|0
1706251800000|2024-01-26 06:50:00|9157.9|9152.9|9159.4|9154.4|9160.9|9155.9|9157.8|9152.8|0
1706252100000|2024-01-26 06:55:00|9159.3|9154.3|9159.4|9154.4|9162|9157|9157.4|9152.4|0
1706252400000|2024-01-26 07:00:00|9159.5|9154.5|9165.2|9160.2|9165.4|9160.4|9158.2|9153.2|0
1706252700000|2024-01-26 07:05:00|9165.3|9160.3|9163.5|9158.5|9165.3|9160.3|9162.2|9157.2|0
1706253000000|2024-01-26 07:10:00|9163.4|9158.4|9159.8|9154.8|9163.6|9158.6|9159.4|9154.4|0
1706253300000|2024-01-26 07:15:00|9160|9155|9156.6|9151.6|9160|9155|9152.1|9147.1|0
1706253600000|2024-01-26 07:20:00|9156.7|9151.7|9155.4|9150.4|9159.1|9154.1|9155.4|9150.4|0
1706253900000|2024-01-26 07:25:00|9155.5|9150.5|9158.1|9153.1|9161.2|9156.2|9154.9|9149.9|0
1706254200000|2024-01-26 07:30:00|9158|9153|9153|9148|9160.3|9155.3|9150.6|9145.6|0
1706254500000|2024-01-26 07:35:00|9152.8|9147.8|9154.4|9149.4|9154.7|9149.7|9151.6|9146.6|0
1706254800000|2024-01-26 07:40:00|9154.3|9149.3|9152.6|9147.6|9154.8|9149.8|9151.1|9146.1|0
1706255100000|2024-01-26 07:45:00|9152.5|9147.5|9147.4|9142.4|9153.8|9148.8|9146.9|9141.9|0
1706255400000|2024-01-26 07:50:00|9147.3|9142.3|9146.9|9141.9|9148.5|9143.5|9143.3|9138.3|0
1706255700000|2024-01-26 07:55:00|9146.8|9141.8|9144.6|9139.6|9148.3|9143.3|9143.4|9138.4|0
1706256000000|2024-01-26 08:00:00|9144.5|9139.5|9146.3|9141.3|9148.7|9143.7|9142.1|9137.1|0
1706256300000|2024-01-26 08:05:00|9146.5|9141.5|9148.1|9143.1|9149.6|9144.6|9145.6|9140.6|0
1706256600000|2024-01-26 08:10:00|9148.2|9143.2|9154.4|9149.4|9155.5|9150.5|9147.3|9142.3|0
1706256900000|2024-01-26 08:15:00|9154.7|9149.7|9152.8|9147.8|9155.7|9150.7|9150.2|9145.2|0
1706257200000|2024-01-26 08:20:00|9152.4|9147.4|9151.4|9146.4|9152.6|9147.6|9148.2|9143.2|0
1706257500000|2024-01-26 08:25:00|9151.1|9146.1|9151.3|9146.3|9152.9|9147.9|9147.4|9142.4|0
1706257800000|2024-01-26 08:30:00|9151.6|9146.6|9155.8|9150.8|9157.1|9152.1|9151.3|9146.3|0
1706258100000|2024-01-26 08:35:00|9155.7|9150.7|9157.3|9152.3|9158.4|9153.4|9155.2|9150.2|0
1706258400000|2024-01-26 08:40:00|9157.2|9152.2|9152.7|9147.7|9157.3|9152.3|9151.3|9146.3|0
1706258700000|2024-01-26 08:45:00|9153|9148|9154|9149|9157.1|9152.1|9152.5|9147.5|0
1706259000000|2024-01-26 08:50:00|9153.9|9148.9|9152.6|9147.6|9155.7|9150.7|9152.6|9147.6|0
1706259300000|2024-01-26 08:55:00|9152.8|9147.8|9152|9147|9154.4|9149.4|9150.6|9145.6|0
1706259600000|2024-01-26 09:00:00|9151.9|9146.9|9146.1|9143.1|9153.3|9148.3|9141.5|9138.5|0
1706259900000|2024-01-26 09:05:00|9145.8|9142.8|9146.5|9143.5|9147.9|9144.9|9133|9130|0
1706260200000|2024-01-26 09:10:00|9146.6|9143.6|9145.8|9142.8|9154.9|9151.9|9137.9|9134.9|0
1706260500000|2024-01-26 09:15:00|9145.6|9142.6|9151.8|9148.8|9160.5|9157.5|9144.1|9141.1|0
1706260800000|2024-01-26 09:20:00|9151.9|9148.9|9159.9|9156.9|9161.8|9158.8|9151.8|9148.8|0
1706261100000|2024-01-26 09:25:00|9160|9157|9166.2|9163.2|9170.7|9167.7|9159.8|9156.8|0
1706261400000|2024-01-26 09:30:00|9166.3|9163.3|9168.7|9165.7|9173.7|9170.7|9166|9163|0
1706261700000|2024-01-26 09:35:00|9168.6|9165.6|9170.2|9167.2|9171.6|9168.6|9165.8|9162.8|0
1706262000000|2024-01-26 09:40:00|9169.9|9166.9|9174.7|9171.7|9176.3|9173.3|9169.4|9166.4|0
1706262300000|2024-01-26 09:45:00|9175|9172|9178.2|9175.2|9182.5|9179.5|9175|9172|0
1706262600000|2024-01-26 09:50:00|9178.5|9175.5|9182.2|9179.2|9183.9|9180.9|9178.4|9175.4|0
1706262900000|2024-01-26 09:55:00|9181.9|9178.9|9184.9|9181.9|9186.7|9183.7|9181.8|9178.8|0
1706263200000|2024-01-26 10:00:00|9186.9|9183.9|9188.2|9185.2|9191.3|9188.3|9183.6|9180.6|0
1706263500000|2024-01-26 10:05:00|9188.3|9185.3|9181.7|9178.7|9189.6|9186.6|9179.8|9176.8|0
1706263800000|2024-01-26 10:10:00|9181.6|9178.6|9186.4|9183.4|9187|9184|9181.5|9178.5|0
1706264100000|2024-01-26 10:15:00|9186.3|9183.3|9189.6|9186.6|9190|9187|9183.7|9180.7|0
1706264400000|2024-01-26 10:20:00|9189.5|9186.5|9192.2|9189.2|9192.4|9189.4|9189.5|9186.5|0
1706264700000|2024-01-26 10:25:00|9192.1|9189.1|9196.7|9193.7|9197.3|9194.3|9187.7|9184.7|0
1706265000000|2024-01-26 10:30:00|9196.8|9193.8|9186.8|9183.8|9197.3|9194.3|9186.4|9183.4|0
1706265300000|2024-01-26 10:35:00|9186.6|9183.6|9187.8|9184.8|9190.4|9187.4|9185.6|9182.6|0
1706265600000|2024-01-26 10:40:00|9187.6|9184.6|9188.6|9185.6|9194.2|9191.2|9187.3|9184.3|0
1706265900000|2024-01-26 10:45:00|9188.7|9185.7|9187.9|9184.9|9195.8|9192.8|9187.8|9184.8|0
1706266200000|2024-01-26 10:50:00|9188|9185|9182.2|9179.2|9192.2|9189.2|9180.7|9177.7|0
1706266500000|2024-01-26 10:55:00|9182|9179|9187|9184|9187.5|9184.5|9179.9|9176.9|0
1706266800000|2024-01-26 11:00:00|9186.9|9183.9|9189.9|9186.9|9191.1|9188.1|9184.1|9181.1|0
1706267100000|2024-01-26 11:05:00|9190.1|9187.1|9181.9|9178.9|9191.5|9188.5|9181.6|9178.6|0
1706267400000|2024-01-26 11:10:00|9181.5|9178.5|9179.9|9176.9|9188.1|9185.1|9179.6|9176.6|0
1706267700000|2024-01-26 11:15:00|9179.3|9176.3|9182.8|9179.8|9182.8|9179.8|9175.4|9172.4|0
1706268000000|2024-01-26 11:20:00|9182.9|9179.9|9190.3|9187.3|9191|9188|9182.2|9179.2|0
1706268300000|2024-01-26 11:25:00|9190.6|9187.6|9191.3|9188.3|9191.3|9188.3|9182.6|9179.6|0
1706268600000|2024-01-26 11:30:00|9190.5|9187.5|9196.7|9193.7|9197.1|9194.1|9190.5|9187.5|0
1706268900000|2024-01-26 11:35:00|9197|9194|9192.6|9189.6|9198.1|9195.1|9192.1|9189.1|0
1706269200000|2024-01-26 11:40:00|9193.2|9190.2|9183.8|9180.8|9194.2|9191.2|9183.2|9180.2|0
1706269500000|2024-01-26 11:45:00|9183.7|9180.7|9192.1|9189.1|9192.1|9189.1|9183.7|9180.7|0
1706269800000|2024-01-26 11:50:00|9192.2|9189.2|9190.4|9187.4|9194.9|9191.9|9189.9|9186.9|0
1706270100000|2024-01-26 11:55:00|9190.3|9187.3|9197.2|9194.2|9197.5|9194.5|9190.2|9187.2|0
1706270400000|2024-01-26 12:00:00|9196.9|9193.9|9209.2|9206.2|9209.2|9206.2|9196.5|9193.5|0
1706270700000|2024-01-26 12:05:00|9209.3|9206.3|9208.2|9205.2|9210|9207|9205.3|9202.3|0
1706271000000|2024-01-26 12:10:00|9208.3|9205.3|9218.8|9215.8|9219.1|9216.1|9206.5|9203.5|0
1706271300000|2024-01-26 12:15:00|9218.9|9215.9|9221.8|9218.8|9227.5|9224.5|9217.1|9214.1|0
1706271600000|2024-01-26 12:20:00|9221.9|9218.9|9222.8|9219.8|9224.3|9221.3|9221.1|9218.1|0
1706271900000|2024-01-26 12:25:00|9222.6|9219.6|9228.2|9225.2|9228.2|9225.2|9221.1|9218.1|0
1706272200000|2024-01-26 12:30:00|9228.4|9225.4|9233.5|9230.5|9233.5|9230.5|9227.8|9224.8|0
1706272500000|2024-01-26 12:35:00|9233.4|9230.4|9235.9|9232.9|9237.7|9234.7|9231.5|9228.5|0
1706272800000|2024-01-26 12:40:00|9235.8|9232.8|9234.7|9231.7|9236.4|9233.4|9231.3|9228.3|0
1706273100000|2024-01-26 12:45:00|9234.2|9231.2|9230.4|9227.4|9234.2|9231.2|9230.1|9227.1|0
1706273400000|2024-01-26 12:50:00|9230.5|9227.5|9219|9216|9230.5|9227.5|9219|9216|0
1706273700000|2024-01-26 12:55:00|9218.7|9215.7|9219.8|9216.8|9220.3|9217.3|9217.5|9214.5|0
1706274000000|2024-01-26 13:00:00|9219.2|9216.2|9222|9219|9223.8|9220.8|9218|9215|0
1706274300000|2024-01-26 13:05:00|9222.1|9219.1|9227.3|9224.3|9227.7|9224.7|9221.5|9218.5|0
1706274600000|2024-01-26 13:10:00|9227.4|9224.4|9231.7|9228.7|9231.7|9228.7|9226|9223|0
1706274900000|2024-01-26 13:15:00|9231.8|9228.8|9227|9224|9232.5|9229.5|9226.1|9223.1|0
1706275200000|2024-01-26 13:20:00|9226.9|9223.9|9228.7|9225.7|9229.2|9226.2|9225.7|9222.7|0
1706275500000|2024-01-26 13:25:00|9228.6|9225.6|9227.7|9224.7|9231.1|9228.1|9224.7|9221.7|0
1706275800000|2024-01-26 13:30:00|9227.5|9224.5|9218.6|9215.6|9233.3|9230.3|9216.9|9213.9|0
1706276100000|2024-01-26 13:35:00|9218.7|9215.7|9214.8|9211.8|9221|9218|9210.7|9207.7|0
1706276400000|2024-01-26 13:40:00|9214.9|9211.9|9233.3|9230.3|9236.3|9233.3|9214.8|9211.8|0
1706276700000|2024-01-26 13:45:00|9233.4|9230.4|9248.7|9245.7|9248.7|9245.7|9232.7|9229.7|0
1706277000000|2024-01-26 13:50:00|9248.5|9245.5|9241.2|9238.2|9248.5|9245.5|9239.4|9236.4|0
1706277300000|2024-01-26 13:55:00|9241.1|9238.1|9239.2|9236.2|9241.1|9238.1|9234.1|9231.1|0
1706277600000|2024-01-26 14:00:00|9239.3|9236.3|9224.5|9221.5|9239.3|9236.3|9224.5|9221.5|0
1706277900000|2024-01-26 14:05:00|9224.6|9221.6|9227|9224|9227.2|9224.2|9222.2|9219.2|0
1706278200000|2024-01-26 14:10:00|9226.9|9223.9|9215.1|9212.1|9226.9|9223.9|9215.1|9212.1|0
1706278500000|2024-01-26 14:15:00|9214.9|9211.9|9213.7|9210.7|9220|9217|9213.1|9210.1|0
1706278800000|2024-01-26 14:20:00|9214.1|9211.1|9209.5|9206.5|9214.1|9211.1|9206|9203|0
1706279100000|2024-01-26 14:25:00|9208.8|9205.8|9214.9|9211.9|9217.5|9214.5|9205|9202|0
1706279400000|2024-01-26 14:30:00|9217.8|9214.8|9219.6|9217.8|9225.6|9223.8|9191.8|9190|0
1706279700000|2024-01-26 14:35:00|9221|9219.2|9208.8|9207|9221|9219.2|9202.7|9200.9|0
1706280000000|2024-01-26 14:40:00|9208.6|9206.8|9215.4|9213.6|9217|9215.2|9199.5|9197.7|0
1706280300000|2024-01-26 14:45:00|9215.9|9214.1|9207.3|9205.5|9215.9|9214.1|9199|9197.2|0
1706280600000|2024-01-26 14:50:00|9207.9|9206.1|9200.9|9199.1|9215.9|9214.1|9191|9189.2|0
1706280900000|2024-01-26 14:55:00|9200|9198.2|9223.9|9222.1|9224.7|9222.9|9193.7|9191.9|0
1706281200000|2024-01-26 15:00:00|9224|9222.2|9207.9|9206.1|9224|9222.2|9207.4|9205.6|0
1706281500000|2024-01-26 15:05:00|9207.5|9205.7|9204.8|9203|9210.3|9208.5|9188.3|9186.5|0
1706281800000|2024-01-26 15:10:00|9204.3|9202.5|9216.2|9214.4|9216.2|9214.4|9196.4|9194.6|0
1706282100000|2024-01-26 15:15:00|9214.6|9212.8|9209.3|9207.5|9216.1|9214.3|9195.9|9194.1|0
1706282400000|2024-01-26 15:20:00|9209.2|9207.4|9215.3|9213.5|9222|9220.2|9205.4|9203.6|0
1706282700000|2024-01-26 15:25:00|9215.5|9213.7|9233.6|9231.8|9234|9232.2|9215.5|9213.7|0
1706283000000|2024-01-26 15:30:00|9233.5|9231.7|9248.3|9246.5|9256|9254.2|9233.5|9231.7|0
1706283300000|2024-01-26 15:35:00|9248.4|9246.6|9250.7|9248.9|9262.6|9260.8|9246.5|9244.7|0
1706283600000|2024-01-26 15:40:00|9250.3|9248.5|9252.4|9250.6|9255.4|9253.6|9247.9|9246.1|0
1706283900000|2024-01-26 15:45:00|9252.3|9250.5|9256.1|9254.3|9258.7|9256.9|9248.1|9246.3|0
1706284200000|2024-01-26 15:50:00|9256.4|9254.6|9264.4|9262.6|9264.4|9262.6|9255|9253.2|0
1706284500000|2024-01-26 15:55:00|9265.1|9263.3|9266.9|9265.1|9268.6|9266.8|9259.5|9257.7|0
1706284800000|2024-01-26 16:00:00|9267|9265.2|9250.5|9248.7|9269.4|9267.6|9249|9247.2|0
1706285100000|2024-01-26 16:05:00|9250.6|9248.8|9263.1|9261.3|9264.2|9262.4|9247|9245.2|0
1706285400000|2024-01-26 16:10:00|9263.5|9261.7|9248.5|9246.7|9264.9|9263.1|9248.5|9246.7|0
1706285700000|2024-01-26 16:15:00|9248.6|9246.8|9253.3|9251.5|9257.8|9256|9248|9246.2|0
1706286000000|2024-01-26 16:20:00|9253.2|9251.4|9257.3|9255.5|9260.6|9258.8|9253.2|9251.4|0
1706286300000|2024-01-26 16:25:00|9257.8|9256|9258.4|9256.6|9264.1|9262.3|9256|9254.2|0
1706286600000|2024-01-26 16:30:00|9258.7|9256.9|9264.4|9262.6|9267.7|9265.9|9257.1|9255.3|0
1706286900000|2024-01-26 16:35:00|9264.2|9262.4|9247.7|9245.9|9266.9|9265.1|9244.4|9242.6|0
1706287200000|2024-01-26 16:40:00|9247.9|9246.1|9248.7|9246.9|9252.8|9251|9242.2|9240.4|0
1706287500000|2024-01-26 16:45:00|9248.9|9247.1|9260.9|9259.1|9261.1|9259.3|9245|9243.2|0
1706287800000|2024-01-26 16:50:00|9260.7|9258.9|9264.1|9262.3|9266.6|9264.8|9260.2|9258.4|0
1706288100000|2024-01-26 16:55:00|9263.8|9262|9269.7|9267.9|9272.4|9270.6|9261.7|9259.9|0
1706288400000|2024-01-26 17:00:00|9269.6|9267.8|9273|9271.2|9273.8|9272|9264.5|9262.7|0
1706288700000|2024-01-26 17:05:00|9272.9|9271.1|9270.3|9268.5|9281.3|9279.5|9268.9|9267.1|0
1706289000000|2024-01-26 17:10:00|9270.5|9268.7|9276.6|9274.8|9278.7|9276.9|9264.4|9262.6|0
1706289300000|2024-01-26 17:15:00|9276.2|9274.4|9273.7|9271.9|9276.7|9274.9|9270|9268.2|0
1706289600000|2024-01-26 17:20:00|9273.8|9272|9261.2|9259.4|9275.9|9274.1|9260.8|9259|0
1706289900000|2024-01-26 17:25:00|9261.5|9259.7|9261.2|9259.4|9263.8|9262|9258.6|9256.8|0
1706290200000|2024-01-26 17:30:00|9261.1|9259.3|9244.7|9242.9|9261.1|9259.3|9241.2|9239.4|0
1706290500000|2024-01-26 17:35:00|9244.4|9242.6|9232.7|9230.9|9245.9|9244.1|9225.1|9223.3|0
1706290800000|2024-01-26 17:40:00|9232.4|9230.6|9236.3|9234.5|9238.6|9236.8|9229.6|9227.8|0
1706291100000|2024-01-26 17:45:00|9236.4|9234.6|9222|9220.2|9239.3|9237.5|9221.8|9220|0
1706291400000|2024-01-26 17:50:00|9222.2|9220.4|9230.7|9228.9|9230.9|9229.1|9217.3|9215.5|0
1706291700000|2024-01-26 17:55:00|9231|9229.2|9226.8|9225|9231|9229.2|9223.5|9221.7|0
1706292000000|2024-01-26 18:00:00|9226.2|9224.4|9227.9|9226.1|9230.4|9228.6|9219.5|9217.7|0
1706292300000|2024-01-26 18:05:00|9227.2|9225.4|9231.6|9229.8|9233.4|9231.6|9222.6|9220.8|0
1706292600000|2024-01-26 18:10:00|9231|9229.2|9224.1|9222.3|9231.6|9229.8|9223.6|9221.8|0
1706292900000|2024-01-26 18:15:00|9223.9|9222.1|9215.1|9213.3|9224.1|9222.3|9213.9|9212.1|0
1706293200000|2024-01-26 18:20:00|9215.2|9213.4|9229.2|9227.4|9231.6|9229.8|9214.5|9212.7|0
1706293500000|2024-01-26 18:25:00|9228.9|9227.1|9229.5|9227.7|9235.3|9233.5|9222.8|9221|0
1706293800000|2024-01-26 18:30:00|9229.4|9227.6|9228.3|9226.5|9232.6|9230.8|9221.2|9219.4|0
1706294100000|2024-01-26 18:35:00|9228.4|9226.6|9225.5|9223.7|9230.9|9229.1|9225.1|9223.3|0
1706294400000|2024-01-26 18:40:00|9225.1|9223.3|9217.2|9215.4|9225.1|9223.3|9210.7|9208.9|0
1706294700000|2024-01-26 18:45:00|9216|9214.2|9210.8|9209|9219.8|9218|9209|9207.2|0
1706295000000|2024-01-26 18:50:00|9210.3|9208.5|9211|9209.2|9215.4|9213.6|9206.3|9204.5|0
1706295300000|2024-01-26 18:55:00|9210.7|9208.9|9216.2|9214.4|9220.5|9218.7|9208|9206.2|0
1706295600000|2024-01-26 19:00:00|9216|9214.2|9228.5|9226.7|9230.8|9229|9215|9213.2|0
1706295900000|2024-01-26 19:05:00|9228.7|9226.9|9226.1|9224.3|9232.1|9230.3|9222.7|9220.9|0
1706296200000|2024-01-26 19:10:00|9226|9224.2|9223.3|9221.5|9228.8|9227|9220.5|9218.7|0
1706296500000|2024-01-26 19:15:00|9223.7|9221.9|9219.4|9217.6|9226.5|9224.7|9218.9|9217.1|0
1706296800000|2024-01-26 19:20:00|9219.5|9217.7|9211.9|9210.1|9220.5|9218.7|9211|9209.2|0
1706297100000|2024-01-26 19:25:00|9212|9210.2|9212.7|9210.9|9217.1|9215.3|9211.5|9209.7|0
1706297400000|2024-01-26 19:30:00|9212.9|9211.1|9209.3|9207.5|9214.7|9212.9|9204.9|9203.1|0
1706297700000|2024-01-26 19:35:00|9209.4|9207.6|9223.8|9222|9225.8|9224|9208.6|9206.8|0
1706298000000|2024-01-26 19:40:00|9224.1|9222.3|9234.3|9232.5|9234.3|9232.5|9224.1|9222.3|0
1706298300000|2024-01-26 19:45:00|9234.4|9232.6|9236.3|9234.5|9240.2|9238.4|9232.5|9230.7|0
1706298600000|2024-01-26 19:50:00|9236.1|9234.3|9231.7|9229.9|9242.6|9240.8|9230.5|9228.7|0
1706298900000|2024-01-26 19:55:00|9231.8|9230|9233.7|9231.9|9235.4|9233.6|9224.4|9222.6|0
1706299200000|2024-01-26 20:00:00|9234.6|9232.8|9227.9|9226.1|9235.2|9233.4|9227.6|9225.8|0
1706299500000|2024-01-26 20:05:00|9226.5|9224.7|9227.5|9225.7|9231.6|9229.8|9222.2|9220.4|0
1706299800000|2024-01-26 20:10:00|9228.1|9226.3|9230.9|9229.1|9231.6|9229.8|9224.4|9222.6|0
1706300100000|2024-01-26 20:15:00|9231|9229.2|9229.5|9227.7|9235|9233.2|9229.4|9227.6|0
1706300400000|2024-01-26 20:20:00|9229.6|9227.8|9219|9217.2|9229.6|9227.8|9216.3|9214.5|0
1706300700000|2024-01-26 20:25:00|9219.7|9217.9|9209.3|9207.5|9222.4|9220.6|9208.1|9206.3|0
1706301000000|2024-01-26 20:30:00|9209|9207.2|9207.6|9205.8|9212.6|9210.8|9203.5|9201.7|0
1706301300000|2024-01-26 20:35:00|9207.4|9205.6|9202.6|9200.8|9210|9208.2|9202.6|9200.8|0
1706301600000|2024-01-26 20:40:00|9202.3|9200.5|9203|9201.2|9205.2|9203.4|9199.9|9198.1|0
1706301900000|2024-01-26 20:45:00|9203.2|9201.4|9205|9203.2|9205.4|9203.6|9196.4|9194.6|0
1706302200000|2024-01-26 20:50:00|9204.6|9202.8|9203.8|9202|9207|9205.2|9199.3|9197.5|0
1706302500000|2024-01-26 20:55:00|9208.8|9207|9207.1|9205.3|9214.1|9212.3|9203.6|9201.8|0
1706302800000|2024-01-26 21:00:00|9207.7|9204.7|9205.4|9202.4|9210.6|9207.6|9204.8|9201.8|0
1706303100000|2024-01-26 21:05:00|9205.2|9202.2|9204.2|9201.2|9205.5|9202.5|9203.2|9200.2|0
1706303400000|2024-01-26 21:10:00|9204.4|9201.4|9203.2|9200.2|9204.5|9201.5|9202.5|9199.5|0
1706303700000|2024-01-26 21:15:00|9203.6|9200.6|9203.1|9200.1|9203.6|9200.6|9201.6|9198.6|0
1706304000000|2024-01-26 21:20:00|9203.2|9200.2|9202.5|9199.5|9203.8|9200.8|9202.4|9199.4|0
1706304300000|2024-01-26 21:25:00|9202.6|9199.6|9201.9|9198.9|9203.4|9200.4|9201.6|9198.6|0
1706304600000|2024-01-26 21:30:00|9202.2|9199.2|9201.4|9198.4|9202.2|9199.2|9200.6|9197.6|0
1706304900000|2024-01-26 21:35:00|9201.3|9198.3|9199.1|9196.1|9201.3|9198.3|9198.6|9195.6|0
1706305200000|2024-01-26 21:40:00|9198.5|9195.5|9201.8|9198.8|9202|9199|9197.7|9194.7|0
1706305500000|2024-01-26 21:45:00|9201.6|9198.6|9200.6|9197.6|9202.3|9199.3|9199.2|9196.2|0
1706305800000|2024-01-26 21:50:00|9201.3|9198.3|9202.2|9199.2|9202.5|9199.5|9201.3|9198.3|0
1706306100000|2024-01-26 21:55:00|9202.1|9199.1|9202.3|9199.3|9202.7|9199.7|9201.7|9198.7|0
1706482800000|2024-01-28 23:00:00|9185.6|9180.6|9185.2|9180.2|9187.1|9182.1|9182.1|9177.1|0
1706483100000|2024-01-28 23:05:00|9185.3|9180.3|9181.9|9176.9|9186.8|9181.8|9181.7|9176.7|0
1706483400000|2024-01-28 23:10:00|9182|9177|9190.2|9185.2|9191.9|9186.9|9178.2|9173.2|0
1706483700000|2024-01-28 23:15:00|9190|9185|9192.4|9187.4|9193.5|9188.5|9189.1|9184.1|0
1706484000000|2024-01-28 23:20:00|9191.8|9186.8|9184|9179|9194.5|9189.5|9183.5|9178.5|0
1706484300000|2024-01-28 23:25:00|9184.2|9179.2|9191.8|9186.8|9194.1|9189.1|9182.4|9177.4|0
1706484600000|2024-01-28 23:30:00|9191.5|9186.5|9184.9|9179.9|9192.5|9187.5|9184.6|9179.6|0
1706484900000|2024-01-28 23:35:00|9185|9180|9187.8|9182.8|9188.4|9183.4|9183|9178|0
1706485200000|2024-01-28 23:40:00|9187.9|9182.9|9186|9181|9188.3|9183.3|9184.2|9179.2|0
1706485500000|2024-01-28 23:45:00|9186.1|9181.1|9187.1|9182.1|9188.4|9183.4|9185.2|9180.2|0
1706485800000|2024-01-28 23:50:00|9186.6|9181.6|9185.8|9180.8|9186.9|9181.9|9184.4|9179.4|0
1706486100000|2024-01-28 23:55:00|9185.9|9180.9|9185.8|9180.8|9186.2|9181.2|9184.9|9179.9|0
1706486400000|2024-01-29 00:00:00|9186.2|9181.2|9186.4|9181.4|9188.4|9183.4|9185.5|9180.5|0
1706486700000|2024-01-29 00:05:00|9186.3|9181.3|9189|9184|9189.6|9184.6|9186.3|9181.3|0
1706487000000|2024-01-29 00:10:00|9188.7|9183.7|9187.5|9182.5|9189.9|9184.9|9187.4|9182.4|0
1706487300000|2024-01-29 00:15:00|9187.7|9182.7|9188.8|9183.8|9190.4|9185.4|9187.5|9182.5|0
1706487600000|2024-01-29 00:20:00|9188.7|9183.7|9188|9183|9191|9186|9187.2|9182.2|0
1706487900000|2024-01-29 00:25:00|9188.1|9183.1|9186.3|9181.3|9189.3|9184.3|9186.1|9181.1|0
1706488200000|2024-01-29 00:30:00|9186.2|9181.2|9186.1|9181.1|9187.7|9182.7|9185.7|9180.7|0
1706488500000|2024-01-29 00:35:00|9186.2|9181.2|9191.9|9186.9|9191.9|9186.9|9186|9181|0
1706488800000|2024-01-29 00:40:00|9191.8|9186.8|9193|9188|9194.5|9189.5|9191.2|9186.2|0
1706489100000|2024-01-29 00:45:00|9192.9|9187.9|9194.6|9189.6|9194.9|9189.9|9191.7|9186.7|0
1706489400000|2024-01-29 00:50:00|9194.5|9189.5|9194.1|9189.1|9195.6|9190.6|9192.5|9187.5|0
1706489700000|2024-01-29 00:55:00|9194|9189|9195.4|9190.4|9196.6|9191.6|9192.9|9187.9|0
1706490000000|2024-01-29 01:00:00|9195.6|9190.6|9198.5|9193.5|9199.3|9194.3|9195.5|9190.5|0
1706490300000|2024-01-29 01:05:00|9198.6|9193.6|9198.2|9193.2|9198.9|9193.9|9197.7|9192.7|0
1706490600000|2024-01-29 01:10:00|9198.3|9193.3|9205.6|9200.6|9205.8|9200.8|9198.3|9193.3|0
1706490900000|2024-01-29 01:15:00|9205.8|9200.8|9204.5|9199.5|9205.8|9200.8|9202|9197|0
1706491200000|2024-01-29 01:20:00|9204.3|9199.3|9204.8|9199.8|9205|9200|9202.1|9197.1|0
1706491500000|2024-01-29 01:25:00|9205|9200|9211.2|9206.2|9214.3|9209.3|9204.9|9199.9|0
1706491800000|2024-01-29 01:30:00|9211.5|9206.5|9212.9|9207.9|9214.3|9209.3|9211.4|9206.4|0
1706492100000|2024-01-29 01:35:00|9212.8|9207.8|9213.1|9208.1|9214.6|9209.6|9211.7|9206.7|0
1706492400000|2024-01-29 01:40:00|9213.2|9208.2|9214.3|9209.3|9216|9211|9212.9|9207.9|0
1706492700000|2024-01-29 01:45:00|9214.5|9209.5|9214.4|9209.4|9215.6|9210.6|9213.2|9208.2|0
1706493000000|2024-01-29 01:50:00|9214.3|9209.3|9213.9|9208.9|9216.7|9211.7|9212.6|9207.6|0
1706493300000|2024-01-29 01:55:00|9213.7|9208.7|9216.3|9211.3|9216.9|9211.9|9213.7|9208.7|0
1706493600000|2024-01-29 02:00:00|9216.2|9211.2|9217.2|9212.2|9217.7|9212.7|9215.1|9210.1|0
1706493900000|2024-01-29 02:05:00|9217.3|9212.3|9214.5|9209.5|9218.2|9213.2|9214.2|9209.2|0
1706494200000|2024-01-29 02:10:00|9214.3|9209.3|9213.1|9208.1|9214.5|9209.5|9211.7|9206.7|0
1706494500000|2024-01-29 02:15:00|9213|9208|9213|9208|9214.8|9209.8|9212.7|9207.7|0
1706494800000|2024-01-29 02:20:00|9212.9|9207.9|9212.2|9207.2|9213.4|9208.4|9210|9205|0
1706495100000|2024-01-29 02:25:00|9212.1|9207.1|9212.9|9207.9|9213.8|9208.8|9211.1|9206.1|0
1706495400000|2024-01-29 02:30:00|9212.7|9207.7|9211.6|9206.6|9213.4|9208.4|9210.6|9205.6|0
1706495700000|2024-01-29 02:35:00|9211.5|9206.5|9212.7|9207.7|9213|9208|9210.7|9205.7|0
1706496000000|2024-01-29 02:40:00|9212.8|9207.8|9213.4|9208.4|9214.5|9209.5|9212.1|9207.1|0
1706496300000|2024-01-29 02:45:00|9213.1|9208.1|9211.8|9206.8|9213.4|9208.4|9211.6|9206.6|0
1706496600000|2024-01-29 02:50:00|9211.7|9206.7|9212.2|9207.2|9212.5|9207.5|9211.5|9206.5|0
1706496900000|2024-01-29 02:55:00|9212.3|9207.3|9215.2|9210.2|9215.7|9210.7|9211.4|9206.4|0
1706497200000|2024-01-29 03:00:00|9215.1|9210.1|9221|9216|9221.5|9216.5|9215.1|9210.1|0
1706497500000|2024-01-29 03:05:00|9220.9|9215.9|9219.6|9214.6|9221.1|9216.1|9218.9|9213.9|0
1706497800000|2024-01-29 03:10:00|9219.7|9214.7|9219.9|9214.9|9220.8|9215.8|9218.6|9213.6|0
1706498100000|2024-01-29 03:15:00|9219.8|9214.8|9216.3|9211.3|9219.8|9214.8|9216.3|9211.3|0
1706498400000|2024-01-29 03:20:00|9216.6|9211.6|9214.9|9209.9|9216.6|9211.6|9212.2|9207.2|0
1706498700000|2024-01-29 03:25:00|9215|9210|9211.9|9206.9|9215|9210|9210.4|9205.4|0
1706499000000|2024-01-29 03:30:00|9211.8|9206.8|9213.5|9208.5|9214.3|9209.3|9211.5|9206.5|0
1706499300000|2024-01-29 03:35:00|9213.4|9208.4|9210.6|9205.6|9213.4|9208.4|9209.8|9204.8|0
1706499600000|2024-01-29 03:40:00|9210.5|9205.5|9215.7|9210.7|9216.8|9211.8|9209.7|9204.7|0
1706499900000|2024-01-29 03:45:00|9215.6|9210.6|9215.9|9210.9|9216.6|9211.6|9213.7|9208.7|0
1706500200000|2024-01-29 03:50:00|9216|9211|9214.4|9209.4|9217.2|9212.2|9214.2|9209.2|0
1706500500000|2024-01-29 03:55:00|9214.5|9209.5|9217.5|9212.5|9218.1|9213.1|9214.5|9209.5|0
1706500800000|2024-01-29 04:00:00|9217.4|9212.4|9217.3|9212.3|9218.2|9213.2|9215.3|9210.3|0
1706501100000|2024-01-29 04:05:00|9216.9|9211.9|9216.6|9211.6|9216.9|9211.9|9215.5|9210.5|0
1706501400000|2024-01-29 04:10:00|9216.5|9211.5|9215.6|9210.6|9216.5|9211.5|9214.9|9209.9|0
1706501700000|2024-01-29 04:15:00|9215.5|9210.5|9214.3|9209.3|9215.5|9210.5|9212.8|9207.8|0
1706502000000|2024-01-29 04:20:00|9214.1|9209.1|9216|9211|9216.4|9211.4|9213.9|9208.9|0
1706502300000|2024-01-29 04:25:00|9216.1|9211.1|9215|9210|9216.5|9211.5|9214.2|9209.2|0
1706502600000|2024-01-29 04:30:00|9215.1|9210.1|9214.3|9209.3|9215.5|9210.5|9213.3|9208.3|0
1706502900000|2024-01-29 04:35:00|9214.2|9209.2|9214.8|9209.8|9215.3|9210.3|9214.2|9209.2|0
1706503200000|2024-01-29 04:40:00|9214.7|9209.7|9215.1|9210.1|9215.1|9210.1|9212.9|9207.9|0
1706503500000|2024-01-29 04:45:00|9215.2|9210.2|9215.3|9210.3|9216.3|9211.3|9214.7|9209.7|0
1706503800000|2024-01-29 04:50:00|9215.4|9210.4|9213.6|9208.6|9216|9211|9213.5|9208.5|0
1706504100000|2024-01-29 04:55:00|9213.7|9208.7|9213.3|9208.3|9214.3|9209.3|9213|9208|0
1706504400000|2024-01-29 05:00:00|9213.1|9208.1|9215.7|9210.7|9216.1|9211.1|9212.3|9207.3|0
1706504700000|2024-01-29 05:05:00|9215.9|9210.9|9212.8|9207.8|9216|9211|9212.2|9207.2|0
1706505000000|2024-01-29 05:10:00|9212.7|9207.7|9212.2|9207.2|9213.2|9208.2|9211|9206|0
1706505300000|2024-01-29 05:15:00|9212.1|9207.1|9213.1|9208.1|9214|9209|9210.9|9205.9|0
1706505600000|2024-01-29 05:20:00|9213.2|9208.2|9210.7|9205.7|9213.5|9208.5|9210.7|9205.7|0
1706505900000|2024-01-29 05:25:00|9211|9206|9212.4|9207.4|9213.2|9208.2|9210.5|9205.5|0
1706506200000|2024-01-29 05:30:00|9212.3|9207.3|9212.3|9207.3|9214.4|9209.4|9212.1|9207.1|0
1706506500000|2024-01-29 05:35:00|9212.6|9207.6|9214.1|9209.1|9214.2|9209.2|9211.6|9206.6|0
1706506800000|2024-01-29 05:40:00|9214.2|9209.2|9213.6|9208.6|9215.3|9210.3|9213.1|9208.1|0
1706507100000|2024-01-29 05:45:00|9213.5|9208.5|9212.8|9207.8|9214.3|9209.3|9212.5|9207.5|0
1706507400000|2024-01-29 05:50:00|9212.7|9207.7|9213.6|9208.6|9215|9210|9212.6|9207.6|0
1706507700000|2024-01-29 05:55:00|9213.7|9208.7|9214.1|9209.1|9214.7|9209.7|9213.4|9208.4|0
1706508000000|2024-01-29 06:00:00|9214.4|9209.4|9212.9|9207.9|9215.7|9210.7|9212.7|9207.7|0
1706508300000|2024-01-29 06:05:00|9213|9208|9219.2|9214.2|9219.3|9214.3|9212.9|9207.9|0
1706508600000|2024-01-29 06:10:00|9219.3|9214.3|9216.5|9211.5|9219.4|9214.4|9216.4|9211.4|0
1706508900000|2024-01-29 06:15:00|9216.7|9211.7|9221.7|9216.7|9221.9|9216.9|9216.7|9211.7|0
1706509200000|2024-01-29 06:20:00|9221.6|9216.6|9221.3|9216.3|9222.5|9217.5|9220.7|9215.7|0
1706509500000|2024-01-29 06:25:00|9221.2|9216.2|9220.1|9215.1|9221.7|9216.7|9219.7|9214.7|0
1706509800000|2024-01-29 06:30:00|9220.2|9215.2|9220.8|9215.8|9221.6|9216.6|9219.6|9214.6|0
1706510100000|2024-01-29 06:35:00|9220.9|9215.9|9219.8|9214.8|9220.9|9215.9|9219|9214|0
1706510400000|2024-01-29 06:40:00|9220|9215|9220.5|9215.5|9220.6|9215.6|9218.5|9213.5|0
1706510700000|2024-01-29 06:45:00|9220.8|9215.8|9223.7|9218.7|9224.6|9219.6|9219.5|9214.5|0
1706511000000|2024-01-29 06:50:00|9223.6|9218.6|9222.1|9217.1|9223.6|9218.6|9220.6|9215.6|0
1706511300000|2024-01-29 06:55:00|9222.2|9217.2|9220.8|9215.8|9222.4|9217.4|9220.7|9215.7|0
1706511600000|2024-01-29 07:00:00|9220.7|9215.7|9221.4|9216.4|9222.6|9217.6|9218.7|9213.7|0
1706511900000|2024-01-29 07:05:00|9221.5|9216.5|9224.2|9219.2|9225.8|9220.8|9221.1|9216.1|0
1706512200000|2024-01-29 07:10:00|9224.3|9219.3|9222.4|9217.4|9225.1|9220.1|9221.3|9216.3|0
1706512500000|2024-01-29 07:15:00|9222.3|9217.3|9223|9218|9224.5|9219.5|9221.9|9216.9|0
1706512800000|2024-01-29 07:20:00|9223.1|9218.1|9221.3|9216.3|9224.1|9219.1|9221|9216|0
1706513100000|2024-01-29 07:25:00|9221.4|9216.4|9222.7|9217.7|9222.8|9217.8|9220|9215|0
1706513400000|2024-01-29 07:30:00|9222.6|9217.6|9222.2|9217.2|9224.7|9219.7|9221.2|9216.2|0
1706513700000|2024-01-29 07:35:00|9222.3|9217.3|9222.3|9217.3|9223.3|9218.3|9220.4|9215.4|0
1706514000000|2024-01-29 07:40:00|9222.2|9217.2|9224.8|9219.8|9225.2|9220.2|9222|9217|0
1706514300000|2024-01-29 07:45:00|9224.7|9219.7|9223.4|9218.4|9225.1|9220.1|9222.6|9217.6|0
1706514600000|2024-01-29 07:50:00|9223.2|9218.2|9225.3|9220.3|9225.5|9220.5|9221.8|9216.8|0
1706514900000|2024-01-29 07:55:00|9225.4|9220.4|9227|9222|9227.5|9222.5|9224.4|9219.4|0
1706515200000|2024-01-29 08:00:00|9227.3|9222.3|9224.2|9219.2|9227.4|9222.4|9222.6|9217.6|0
1706515500000|2024-01-29 08:05:00|9224.3|9219.3|9220|9215|9225.1|9220.1|9219|9214|0
1706515800000|2024-01-29 08:10:00|9219.9|9214.9|9223.9|9218.9|9224.9|9219.9|9219.8|9214.8|0
1706516100000|2024-01-29 08:15:00|9223.8|9218.8|9225.6|9220.6|9226.3|9221.3|9221.8|9216.8|0
1706516400000|2024-01-29 08:20:00|9225.3|9220.3|9227.1|9222.1|9229.4|9224.4|9225.3|9220.3|0
1706516700000|2024-01-29 08:25:00|9227.2|9222.2|9230.7|9225.7|9230.9|9225.9|9225.5|9220.5|0
1706517000000|2024-01-29 08:30:00|9230.9|9225.9|9236.6|9231.6|9236.9|9231.9|9230.8|9225.8|0
1706517300000|2024-01-29 08:35:00|9236.5|9231.5|9238|9233|9238.4|9233.4|9235.4|9230.4|0
1706517600000|2024-01-29 08:40:00|9238.1|9233.1|9240.3|9235.3|9240.3|9235.3|9236.9|9231.9|0
1706517900000|2024-01-29 08:45:00|9240.4|9235.4|9237.5|9232.5|9240.7|9235.7|9237.3|9232.3|0
1706518200000|2024-01-29 08:50:00|9237.4|9232.4|9238.8|9233.8|9239.2|9234.2|9235.5|9230.5|0
1706518500000|2024-01-29 08:55:00|9238.7|9233.7|9241.2|9236.2|9242.3|9237.3|9238.7|9233.7|0
1706518800000|2024-01-29 09:00:00|9240.8|9235.8|9266.2|9263.2|9266.3|9263.3|9240.3|9235.3|0
1706519100000|2024-01-29 09:05:00|9266.3|9263.3|9267.2|9264.2|9271.8|9268.8|9258.6|9255.6|0
1706519400000|2024-01-29 09:10:00|9267.7|9264.7|9258.4|9255.4|9275|9272|9258.1|9255.1|0
1706519700000|2024-01-29 09:15:00|9258.5|9255.5|9254.7|9251.7|9260|9257|9254.3|9251.3|0
1706520000000|2024-01-29 09:20:00|9254.5|9251.5|9247.6|9244.6|9254.8|9251.8|9246.4|9243.4|0
1706520300000|2024-01-29 09:25:00|9247.4|9244.4|9248.1|9245.1|9248.2|9245.2|9244.3|9241.3|0
1706520600000|2024-01-29 09:30:00|9248|9245|9249.5|9246.5|9251.4|9248.4|9247.7|9244.7|0
1706520900000|2024-01-29 09:35:00|9249.6|9246.6|9249.4|9246.4|9251.7|9248.7|9249|9246|0
1706521200000|2024-01-29 09:40:00|9249.5|9246.5|9247.6|9244.6|9249.6|9246.6|9245.5|9242.5|0
1706521500000|2024-01-29 09:45:00|9247.4|9244.4|9250.8|9247.8|9250.8|9247.8|9247.4|9244.4|0
1706521800000|2024-01-29 09:50:00|9250.9|9247.9|9248.3|9245.3|9252|9249|9247.7|9244.7|0
1706522100000|2024-01-29 09:55:00|9248.2|9245.2|9248.2|9245.2|9248.7|9245.7|9247.2|9244.2|0
1706522400000|2024-01-29 10:00:00|9248.3|9245.3|9249.4|9246.4|9249.4|9246.4|9242.5|9239.5|0
1706522700000|2024-01-29 10:05:00|9249.5|9246.5|9252|9249|9252.9|9249.9|9249.1|9246.1|0
1706523000000|2024-01-29 10:10:00|9252.1|9249.1|9252.5|9249.5|9253.1|9250.1|9251.9|9248.9|0
1706523300000|2024-01-29 10:15:00|9252.7|9249.7|9253.1|9250.1|9256.2|9253.2|9251.8|9248.8|0
1706523600000|2024-01-29 10:20:00|9253.4|9250.4|9253.9|9250.9|9256.1|9253.1|9251.5|9248.5|0
1706523900000|2024-01-29 10:25:00|9254.2|9251.2|9254.2|9251.2|9258|9255|9252.1|9249.1|0
1706524200000|2024-01-29 10:30:00|9255.3|9252.3|9257.3|9254.3|9257.7|9254.7|9253.3|9250.3|0
1706524500000|2024-01-29 10:35:00|9257.5|9254.5|9254.7|9251.7|9258.8|9255.8|9254.4|9251.4|0
1706524800000|2024-01-29 10:40:00|9254.8|9251.8|9257.4|9254.4|9259.6|9256.6|9254.8|9251.8|0
1706525100000|2024-01-29 10:45:00|9257.6|9254.6|9258.8|9255.8|9259.2|9256.2|9256.5|9253.5|0
1706525400000|2024-01-29 10:50:00|9259.1|9256.1|9257|9254|9261.2|9258.2|9257|9254|0
1706525700000|2024-01-29 10:55:00|9256.9|9253.9|9258.2|9255.2|9259.2|9256.2|9256.6|9253.6|0
1706526000000|2024-01-29 11:00:00|9257.5|9254.5|9257.6|9254.6|9258.7|9255.7|9255|9252|0
1706526300000|2024-01-29 11:05:00|9257.8|9254.8|9258.7|9255.7|9263.4|9260.4|9256|9253|0
1706526600000|2024-01-29 11:10:00|9258.8|9255.8|9258.3|9255.3|9260.7|9257.7|9257.2|9254.2|0
1706526900000|2024-01-29 11:15:00|9258.6|9255.6|9257|9254|9259.7|9256.7|9254.2|9251.2|0
1706527200000|2024-01-29 11:20:00|9257.5|9254.5|9255.3|9252.3|9258.9|9255.9|9253.5|9250.5|0
1706527500000|2024-01-29 11:25:00|9255.4|9252.4|9255.6|9252.6|9259.5|9256.5|9254.8|9251.8|0
1706527800000|2024-01-29 11:30:00|9256.4|9253.4|9256.4|9253.4|9258.4|9255.4|9253.9|9250.9|0
1706528100000|2024-01-29 11:35:00|9256.3|9253.3|9255|9252|9256.4|9253.4|9251.6|9248.6|0
1706528400000|2024-01-29 11:40:00|9255.1|9252.1|9256.7|9253.7|9257.2|9254.2|9252.8|9249.8|0
1706528700000|2024-01-29 11:45:00|9256.8|9253.8|9257.9|9254.9|9264.1|9261.1|9256.5|9253.5|0
1706529000000|2024-01-29 11:50:00|9257.8|9254.8|9254|9251|9260.4|9257.4|9254|9251|0
1706529300000|2024-01-29 11:55:00|9255.4|9252.4|9253.3|9250.3|9256.5|9253.5|9252.8|9249.8|0
1706529600000|2024-01-29 12:00:00|9253.6|9250.6|9257|9254|9258.8|9255.8|9250|9247|0
1706529900000|2024-01-29 12:05:00|9257.4|9254.4|9253.6|9250.6|9258|9255|9253|9250|0
1706530200000|2024-01-29 12:10:00|9253.5|9250.5|9255.1|9252.1|9257.1|9254.1|9253.5|9250.5|0
1706530500000|2024-01-29 12:15:00|9255.2|9252.2|9253.3|9250.3|9256.8|9253.8|9251.8|9248.8|0
1706530800000|2024-01-29 12:20:00|9253.2|9250.2|9252.5|9249.5|9254.7|9251.7|9251.1|9248.1|0
1706531100000|2024-01-29 12:25:00|9252.7|9249.7|9252.9|9249.9|9254.8|9251.8|9252.7|9249.7|0
1706531400000|2024-01-29 12:30:00|9252.5|9249.5|9250.3|9247.3|9253.2|9250.2|9249.8|9246.8|0
1706531700000|2024-01-29 12:35:00|9250.2|9247.2|9242.3|9239.3|9250.4|9247.4|9240.5|9237.5|0
1706532000000|2024-01-29 12:40:00|9242.1|9239.1|9244.6|9241.6|9244.6|9241.6|9241.9|9238.9|0
1706532300000|2024-01-29 12:45:00|9244.5|9241.5|9241.9|9238.9|9246.4|9243.4|9241.6|9238.6|0
1706532600000|2024-01-29 12:50:00|9241.8|9238.8|9243.4|9240.4|9243.6|9240.6|9239.4|9236.4|0
1706532900000|2024-01-29 12:55:00|9243.5|9240.5|9246.5|9243.5|9247.1|9244.1|9243.3|9240.3|0
1706533200000|2024-01-29 13:00:00|9246.1|9243.1|9248.1|9245.1|9252.1|9249.1|9245.7|9242.7|0
1706533500000|2024-01-29 13:05:00|9247.9|9244.9|9249.1|9246.1|9251.7|9248.7|9247|9244|0
1706533800000|2024-01-29 13:10:00|9250|9247|9246.5|9243.5|9250|9247|9246.3|9243.3|0
1706534100000|2024-01-29 13:15:00|9246.4|9243.4|9236.8|9233.8|9247.1|9244.1|9236.8|9233.8|0
1706534400000|2024-01-29 13:20:00|9236.9|9233.9|9235.5|9232.5|9237.3|9234.3|9233.5|9230.5|0
1706534700000|2024-01-29 13:25:00|9235.1|9232.1|9236.9|9233.9|9237.9|9234.9|9235|9232|0
1706535000000|2024-01-29 13:30:00|9237.8|9234.8|9234.4|9231.4|9238.4|9235.4|9233.4|9230.4|0
1706535300000|2024-01-29 13:35:00|9234.3|9231.3|9235.2|9232.2|9236.1|9233.1|9234.3|9231.3|0
1706535600000|2024-01-29 13:40:00|9235.4|9232.4|9230.3|9227.3|9235.8|9232.8|9230|9227|0
1706535900000|2024-01-29 13:45:00|9230.1|9227.1|9231.4|9228.4|9233|9230|9229.7|9226.7|0
1706536200000|2024-01-29 13:50:00|9231.3|9228.3|9232.1|9229.1|9232.2|9229.2|9230.1|9227.1|0
1706536500000|2024-01-29 13:55:00|9232.2|9229.2|9231|9228|9232.2|9229.2|9230.9|9227.9|0
1706536800000|2024-01-29 14:00:00|9230.7|9227.7|9233.9|9230.9|9234.1|9231.1|9230.7|9227.7|0
1706537100000|2024-01-29 14:05:00|9233.5|9230.5|9239.6|9236.6|9240|9237|9233.4|9230.4|0
1706537400000|2024-01-29 14:10:00|9239.5|9236.5|9236.5|9233.5|9240.5|9237.5|9236|9233|0
1706537700000|2024-01-29 14:15:00|9236.4|9233.4|9235.8|9232.8|9237.4|9234.4|9233|9230|0
1706538000000|2024-01-29 14:20:00|9235.7|9232.7|9236.4|9233.4|9238|9235|9235.5|9232.5|0
1706538300000|2024-01-29 14:25:00|9236.6|9233.6|9226.3|9223.3|9238.7|9235.7|9224.5|9221.5|0
1706538600000|2024-01-29 14:30:00|9230.8|9227.8|9230.5|9228.7|9236.9|9235.1|9205.2|9203.4|0
1706538900000|2024-01-29 14:35:00|9231.2|9229.4|9255|9253.2|9259.9|9258.1|9228.1|9226.3|0
1706539200000|2024-01-29 14:40:00|9255.4|9253.6|9248.7|9246.9|9260.9|9259.1|9247.5|9245.7|0
1706539500000|2024-01-29 14:45:00|9248.6|9246.8|9250.5|9248.7|9256.8|9255|9239.1|9237.3|0
1706539800000|2024-01-29 14:50:00|9250.7|9248.9|9248.7|9246.9|9258.6|9256.8|9237.1|9235.3|0
1706540100000|2024-01-29 14:55:00|9248.3|9246.5|9245.8|9244|9249.9|9248.1|9238.1|9236.3|0
1706540400000|2024-01-29 15:00:00|9245.3|9243.5|9225.9|9224.1|9245.3|9243.5|9223.9|9222.1|0
1706540700000|2024-01-29 15:05:00|9226|9224.2|9237|9235.2|9239.8|9238|9225.4|9223.6|0
1706541000000|2024-01-29 15:10:00|9237.3|9235.5|9245.3|9243.5|9248.3|9246.5|9237.3|9235.5|0
1706541300000|2024-01-29 15:15:00|9245.8|9244|9253.9|9252.1|9253.9|9252.1|9245.4|9243.6|0
1706541600000|2024-01-29 15:20:00|9254.1|9252.3|9237.5|9235.7|9254.2|9252.4|9232.7|9230.9|0
1706541900000|2024-01-29 15:25:00|9237.3|9235.5|9243.1|9241.3|9245.2|9243.4|9230.1|9228.3|0
1706542200000|2024-01-29 15:30:00|9243.3|9241.5|9236.7|9234.9|9253.3|9251.5|9229.9|9228.1|0
1706542500000|2024-01-29 15:35:00|9236.8|9235|9241.2|9239.4|9244.1|9242.3|9226.6|9224.8|0
1706542800000|2024-01-29 15:40:00|9241.3|9239.5|9239.2|9237.4|9249.7|9247.9|9235.2|9233.4|0
1706543100000|2024-01-29 15:45:00|9240.1|9238.3|9237.4|9235.6|9249.1|9247.3|9235.6|9233.8|0
1706543400000|2024-01-29 15:50:00|9237.7|9235.9|9245.5|9243.7|9246|9244.2|9235.2|9233.4|0
1706543700000|2024-01-29 15:55:00|9245.3|9243.5|9236.8|9235|9251|9249.2|9236.6|9234.8|0
1706544000000|2024-01-29 16:00:00|9236.9|9235.1|9237.4|9235.6|9239.2|9237.4|9230.2|9228.4|0
1706544300000|2024-01-29 16:05:00|9237.9|9236.1|9243.7|9241.9|9243.7|9241.9|9237|9235.2|0
1706544600000|2024-01-29 16:10:00|9244|9242.2|9250.1|9248.3|9252.1|9250.3|9243.9|9242.1|0
1706544900000|2024-01-29 16:15:00|9249.9|9248.1|9257.4|9255.6|9258.9|9257.1|9246.1|9244.3|0
1706545200000|2024-01-29 16:20:00|9257.9|9256.1|9254.8|9253|9258.9|9257.1|9247.3|9245.5|0
1706545500000|2024-01-29 16:25:00|9254.6|9252.8|9261.8|9260|9262.6|9260.8|9249.8|9248|0
1706545800000|2024-01-29 16:30:00|9261.9|9260.1|9261.5|9259.7|9267.3|9265.5|9260.5|9258.7|0
1706546100000|2024-01-29 16:35:00|9261.3|9259.5|9262.1|9260.3|9263.8|9262|9257.3|9255.5|0
1706546400000|2024-01-29 16:40:00|9262.4|9260.6|9265.6|9263.8|9268.2|9266.4|9257.7|9255.9|0
1706546700000|2024-01-29 16:45:00|9265.7|9263.9|9270.7|9268.9|9272.5|9270.7|9265.2|9263.4|0
1706547000000|2024-01-29 16:50:00|9270.6|9268.8|9276.6|9274.8|9276.8|9275|9267.6|9265.8|0
1706547300000|2024-01-29 16:55:00|9276.4|9274.6|9283|9281.2|9284|9282.2|9275.9|9274.1|0
1706547600000|2024-01-29 17:00:00|9283.8|9282|9278.8|9277|9287.8|9286|9278.6|9276.8|0
1706547900000|2024-01-29 17:05:00|9278.4|9276.6|9280.7|9278.9|9280.8|9279|9276.8|9275|0
1706548200000|2024-01-29 17:10:00|9280.6|9278.8|9286.6|9284.8|9287.9|9286.1|9280.1|9278.3|0
1706548500000|2024-01-29 17:15:00|9286.4|9284.6|9282.8|9281|9289.5|9287.7|9281.7|9279.9|0
1706548800000|2024-01-29 17:20:00|9282.7|9280.9|9296.6|9294.8|9298|9296.2|9281|9279.2|0
1706549100000|2024-01-29 17:25:00|9296.8|9295|9289.7|9287.9|9297.6|9295.8|9288.2|9286.4|0
1706549400000|2024-01-29 17:30:00|9290|9288.2|9293.4|9291.6|9294.7|9292.9|9289.6|9287.8|0
1706549700000|2024-01-29 17:35:00|9293.5|9291.7|9298.4|9296.6|9298.6|9296.8|9291.8|9290|0
1706550000000|2024-01-29 17:40:00|9298.6|9296.8|9293.2|9291.4|9300.5|9298.7|9291.5|9289.7|0
1706550300000|2024-01-29 17:45:00|9293.1|9291.3|9293|9291.2|9294.9|9293.1|9287.8|9286|0
1706550600000|2024-01-29 17:50:00|9293.1|9291.3|9294|9292.2|9296.1|9294.3|9290.8|9289|0
1706550900000|2024-01-29 17:55:00|9293.4|9291.6|9298.4|9296.6|9302|9300.2|9293.3|9291.5|0
1706551200000|2024-01-29 18:00:00|9298.9|9297.1|9291.2|9289.4|9300.2|9298.4|9289.5|9287.7|0
1706551500000|2024-01-29 18:05:00|9291.3|9289.5|9292.4|9290.6|9295.4|9293.6|9290.3|9288.5|0
1706551800000|2024-01-29 18:10:00|9292.1|9290.3|9288.9|9287.1|9292.7|9290.9|9282.7|9280.9|0
1706552100000|2024-01-29 18:15:00|9288.4|9286.6|9293.1|9291.3|9294.3|9292.5|9287.9|9286.1|0
1706552400000|2024-01-29 18:20:00|9293|9291.2|9288.3|9286.5|9293|9291.2|9286.7|9284.9|0
1706552700000|2024-01-29 18:25:00|9288.8|9287|9290.7|9288.9|9293.4|9291.6|9288.6|9286.8|0
1706553000000|2024-01-29 18:30:00|9290.9|9289.1|9290.8|9289|9292.3|9290.5|9287.6|9285.8|0
1706553300000|2024-01-29 18:35:00|9290.9|9289.1|9296.4|9294.6|9296.9|9295.1|9290.5|9288.7|0
1706553600000|2024-01-29 18:40:00|9295.8|9294|9299.8|9298|9302.7|9300.9|9295.3|9293.5|0
1706553900000|2024-01-29 18:45:00|9300|9298.2|9300.7|9298.9|9303.1|9301.3|9299.2|9297.4|0
1706554200000|2024-01-29 18:50:00|9300.8|9299|9298.3|9296.5|9301.2|9299.4|9296|9294.2|0
1706554500000|2024-01-29 18:55:00|9298.6|9296.8|9297.9|9296.1|9299.4|9297.6|9296.4|9294.6|0
1706554800000|2024-01-29 19:00:00|9297.6|9295.8|9298.6|9296.8|9299.8|9298|9295|9293.2|0
1706555100000|2024-01-29 19:05:00|9298.7|9296.9|9305.3|9303.5|9305.3|9303.5|9297.9|9296.1|0
1706555400000|2024-01-29 19:10:00|9305.5|9303.7|9314.4|9312.6|9314.6|9312.8|9304.9|9303.1|0
1706555700000|2024-01-29 19:15:00|9313.9|9312.1|9307.9|9306.1|9318.3|9316.5|9306.6|9304.8|0
1706556000000|2024-01-29 19:20:00|9307.3|9305.5|9312.9|9311.1|9313.3|9311.5|9307.3|9305.5|0
1706556300000|2024-01-29 19:25:00|9313|9311.2|9313.7|9311.9|9315.1|9313.3|9311.7|9309.9|0
1706556600000|2024-01-29 19:30:00|9313.8|9312|9316.9|9315.1|9318.2|9316.4|9311.7|9309.9|0
1706556900000|2024-01-29 19:35:00|9317.1|9315.3|9320.5|9318.7|9320.5|9318.7|9316|9314.2|0
1706557200000|2024-01-29 19:40:00|9320.9|9319.1|9320.5|9318.7|9325.1|9323.3|9319.8|9318|0
1706557500000|2024-01-29 19:45:00|9320.6|9318.8|9316.3|9314.5|9323|9321.2|9316.3|9314.5|0
1706557800000|2024-01-29 19:50:00|9316.2|9314.4|9323.1|9321.3|9323.1|9321.3|9316.2|9314.4|0
1706558100000|2024-01-29 19:55:00|9322.7|9320.9|9326.2|9324.4|9328.3|9326.5|9322.3|9320.5|0
1706558400000|2024-01-29 20:00:00|9327.2|9325.4|9349.2|9347.4|9356.5|9354.7|9327.2|9325.4|0
1706558700000|2024-01-29 20:05:00|9348.9|9347.1|9352.8|9351|9358.8|9357|9343.5|9341.7|0
1706559000000|2024-01-29 20:10:00|9353|9351.2|9351.4|9349.6|9357.6|9355.8|9351.1|9349.3|0
1706559300000|2024-01-29 20:15:00|9351.3|9349.5|9368.2|9366.4|9368.2|9366.4|9350.7|9348.9|0
1706559600000|2024-01-29 20:20:00|9368.1|9366.3|9367.1|9365.3|9370.2|9368.4|9361.8|9360|0
1706559900000|2024-01-29 20:25:00|9366.8|9365|9363.4|9361.6|9371|9369.2|9359.7|9357.9|0
1706560200000|2024-01-29 20:30:00|9363.6|9361.8|9367.4|9365.6|9372.4|9370.6|9363.6|9361.8|0
1706560500000|2024-01-29 20:35:00|9367.3|9365.5|9358.6|9356.8|9367.3|9365.5|9358.1|9356.3|0
1706560800000|2024-01-29 20:40:00|9358|9356.2|9357.7|9355.9|9360.3|9358.5|9353.7|9351.9|0
1706561100000|2024-01-29 20:45:00|9356.7|9354.9|9355.6|9353.8|9359|9357.2|9350.7|9348.9|0
1706561400000|2024-01-29 20:50:00|9355.5|9353.7|9355|9353.2|9360.3|9358.5|9352.9|9351.1|0
1706561700000|2024-01-29 20:55:00|9354.1|9352.3|9360.7|9358.9|9362.2|9360.4|9351|9349.2|0
1706562000000|2024-01-29 21:00:00|9361.3|9358.3|9359.3|9356.3|9363.3|9360.3|9353.1|9350.1|0
1706562300000|2024-01-29 21:05:00|9359.2|9356.2|9361.3|9358.3|9363.2|9360.2|9357.7|9354.7|0
1706562600000|2024-01-29 21:10:00|9361.2|9358.2|9372.1|9369.1|9373.6|9370.6|9359.9|9356.9|0
1706562900000|2024-01-29 21:15:00|9372.3|9369.3|9375.4|9372.4|9380.8|9377.8|9372.3|9369.3|0
1706563200000|2024-01-29 21:20:00|9375.2|9372.2|9377|9374|9377|9374|9371.5|9368.5|0
1706563500000|2024-01-29 21:25:00|9377.1|9374.1|9373.8|9370.8|9380.2|9377.2|9372.6|9369.6|0
1706563800000|2024-01-29 21:30:00|9373.7|9370.7|9376.7|9373.7|9377|9374|9371.3|9368.3|0
1706564100000|2024-01-29 21:35:00|9376.6|9373.6|9377.6|9374.6|9381.6|9378.6|9376.6|9373.6|0
1706564400000|2024-01-29 21:40:00|9377.3|9374.3|9374.2|9371.2|9377.4|9374.4|9372.5|9369.5|0
1706564700000|2024-01-29 21:45:00|9374.7|9371.7|9373|9370|9374.7|9371.7|9372.9|9369.9|0
1706565000000|2024-01-29 21:50:00|9373.1|9370.1|9373.5|9370.5|9374.4|9371.4|9372.2|9369.2|0
1706565300000|2024-01-29 21:55:00|9373.6|9370.6|9378|9375|9378|9375|9373.3|9370.3|0
1706565600000|2024-01-29 22:00:00|9377.9|9374.9|9378.3|9375.3|9378.7|9375.7|9376.5|9373.5|0
1706565900000|2024-01-29 22:05:00|9378.4|9375.4|9381|9378|9381.4|9378.4|9378.3|9375.3|0
1706566200000|2024-01-29 22:10:00|9381.1|9378.1|9383.1|9380.1|9384.4|9381.4|9381.1|9378.1|0
1706566500000|2024-01-29 22:15:00|9383|9380|9384.3|9381.3|9384.9|9381.9|9382|9379|0
1706566800000|2024-01-29 22:20:00|9383.9|9380.9|9382.3|9379.3|9384.8|9381.8|9381.7|9378.7|0
1706567100000|2024-01-29 22:25:00|9382.2|9379.2|9382.9|9379.9|9383.9|9380.9|9382.1|9379.1|0
1706567400000|2024-01-29 22:30:00|9382.7|9379.7|9383.8|9380.8|9384|9381|9382.2|9379.2|0
1706567700000|2024-01-29 22:35:00|9384.1|9381.1|9387|9384|9387.4|9384.4|9384.1|9381.1|0
1706568000000|2024-01-29 22:40:00|9387.1|9384.1|9391.6|9388.6|9391.6|9388.6|9387.1|9384.1|0
1706568300000|2024-01-29 22:45:00|9391.7|9388.7|9391.8|9388.8|9393.8|9390.8|9390.8|9387.8|0
1706568600000|2024-01-29 22:50:00|9392|9389|9392.2|9389.2|9393.2|9390.2|9391.6|9388.6|0
1706568900000|2024-01-29 22:55:00|9391.9|9388.9|9393.5|9390.5|9393.6|9390.6|9390.4|9387.4|0
1706569200000|2024-01-29 23:00:00|9393.3|9390.3|9393.2|9390.2|9393.4|9390.4|9390.4|9387.4|0
1706569500000|2024-01-29 23:05:00|9393.1|9390.1|9392.7|9389.7|9393.6|9390.6|9391.9|9388.9|0
1706569800000|2024-01-29 23:10:00|9392.8|9389.8|9393.3|9390.3|9394.2|9391.2|9392.2|9389.2|0
1706570100000|2024-01-29 23:15:00|9393.4|9390.4|9394.2|9391.2|9394.4|9391.4|9391.9|9388.9|0
1706570400000|2024-01-29 23:20:00|9394.3|9391.3|9394.3|9391.3|9395.2|9392.2|9393.8|9390.8|0
1706570700000|2024-01-29 23:25:00|9394.4|9391.4|9397.3|9394.3|9397.5|9394.5|9394.2|9391.2|0
1706571000000|2024-01-29 23:30:00|9397.5|9394.5|9398.4|9395.4|9398.4|9395.4|9397.1|9394.1|0
1706571300000|2024-01-29 23:35:00|9398.3|9395.3|9396.9|9393.9|9398.5|9395.5|9396.7|9393.7|0
1706571600000|2024-01-29 23:40:00|9396.8|9393.8|9397.4|9394.4|9398.2|9395.2|9396.4|9393.4|0
1706571900000|2024-01-29 23:45:00|9397.3|9394.3|9396.7|9393.7|9397.6|9394.6|9396.2|9393.2|0
1706572200000|2024-01-29 23:50:00|9396.6|9393.6|9396.1|9393.1|9397.1|9394.1|9395.4|9392.4|0
1706572500000|2024-01-29 23:55:00|9396|9393|9396.1|9393.1|9396.1|9393.1|9394|9391|0
1706572800000|2024-01-30 00:00:00|9396|9393|9395.9|9392.9|9397.5|9394.5|9395.7|9392.7|0
1706573100000|2024-01-30 00:05:00|9396|9393|9396.4|9393.4|9397.8|9394.8|9396|9393|0
1706573400000|2024-01-30 00:10:00|9396.1|9393.1|9395.7|9392.7|9396.9|9393.9|9395.3|9392.3|0
1706573700000|2024-01-30 00:15:00|9395.8|9392.8|9395.7|9392.7|9396|9393|9395.3|9392.3|0
1706574000000|2024-01-30 00:20:00|9395.6|9392.6|9395.5|9392.5|9396.6|9393.6|9395|9392|0
1706574300000|2024-01-30 00:25:00|9395.6|9392.6|9397.2|9394.2|9397.2|9394.2|9395.6|9392.6|0
1706574600000|2024-01-30 00:30:00|9397.1|9394.1|9399.9|9396.9|9400.5|9397.5|9397.1|9394.1|0
1706574900000|2024-01-30 00:35:00|9399.8|9396.8|9399.6|9396.6|9401.3|9398.3|9399.5|9396.5|0
1706575200000|2024-01-30 00:40:00|9399.4|9396.4|9400.1|9397.1|9400.8|9397.8|9399.4|9396.4|0
1706575500000|2024-01-30 00:45:00|9400.3|9397.3|9400.7|9397.7|9400.9|9397.9|9398.6|9395.6|0
1706575800000|2024-01-30 00:50:00|9400.8|9397.8|9400.5|9397.5|9400.8|9397.8|9399.6|9396.6|0
1706576100000|2024-01-30 00:55:00|9400.6|9397.6|9401.2|9396.2|9401.5|9398.5|9399.2|9396.2|0
1706576400000|2024-01-30 01:00:00|9401.4|9396.4|9398.9|9393.9|9401.4|9396.4|9398.6|9393.6|0
1706576700000|2024-01-30 01:05:00|9398.8|9393.8|9399.6|9394.6|9399.9|9394.9|9396.9|9391.9|0
1706577000000|2024-01-30 01:10:00|9399.8|9394.8|9401.1|9396.1|9402.6|9397.6|9398.6|9393.6|0
1706577300000|2024-01-30 01:15:00|9401.3|9396.3|9396.8|9391.8|9401.4|9396.4|9395.7|9390.7|0
1706577600000|2024-01-30 01:20:00|9396.7|9391.7|9395.7|9390.7|9397.2|9392.2|9394.3|9389.3|0
1706577900000|2024-01-30 01:25:00|9395.8|9390.8|9393.6|9388.6|9395.8|9390.8|9389.8|9384.8|0
1706578200000|2024-01-30 01:30:00|9393.5|9388.5|9390.8|9385.8|9393.5|9388.5|9388|9383|0
1706578500000|2024-01-30 01:35:00|9390.9|9385.9|9392.5|9387.5|9392.7|9387.7|9389.1|9384.1|0
1706578800000|2024-01-30 01:40:00|9392.4|9387.4|9393|9388|9393|9388|9390.8|9385.8|0
1706579100000|2024-01-30 01:45:00|9393.3|9388.3|9393.9|9388.9|9394.3|9389.3|9391|9386|0
1706579400000|2024-01-30 01:50:00|9394.1|9389.1|9394.2|9389.2|9394.9|9389.9|9393.3|9388.3|0
1706579700000|2024-01-30 01:55:00|9394.1|9389.1|9393.3|9388.3|9394.6|9389.6|9392.3|9387.3|0
1706580000000|2024-01-30 02:00:00|9393.2|9388.2|9391.8|9386.8|9393.2|9388.2|9389.8|9384.8|0
1706580300000|2024-01-30 02:05:00|9392.1|9387.1|9391.8|9386.8|9392.6|9387.6|9390.8|9385.8|0
1706580600000|2024-01-30 02:10:00|9391.9|9386.9|9394.6|9389.6|9394.6|9389.6|9390.2|9385.2|0
1706580900000|2024-01-30 02:15:00|9394.5|9389.5|9393.1|9388.1|9395.1|9390.1|9392.2|9387.2|0
1706581200000|2024-01-30 02:20:00|9393.4|9388.4|9395.7|9390.7|9395.9|9390.9|9392.9|9387.9|0
1706581500000|2024-01-30 02:25:00|9395.6|9390.6|9395.1|9390.1|9396.5|9391.5|9393.8|9388.8|0
1706581800000|2024-01-30 02:30:00|9394.9|9389.9|9397.5|9392.5|9397.8|9392.8|9394.9|9389.9|0
1706582100000|2024-01-30 02:35:00|9397.7|9392.7|9398|9393|9398.5|9393.5|9396.9|9391.9|0
1706582400000|2024-01-30 02:40:00|9397.9|9392.9|9398.7|9393.7|9399.5|9394.5|9397.9|9392.9|0
1706582700000|2024-01-30 02:45:00|9398.8|9393.8|9399.2|9394.2|9399.8|9394.8|9398.5|9393.5|0
1706583000000|2024-01-30 02:50:00|9399.1|9394.1|9399.8|9394.8|9399.9|9394.9|9398|9393|0
1706583300000|2024-01-30 02:55:00|9399.9|9394.9|9398.9|9393.9|9399.9|9394.9|9397.7|9392.7|0
1706583600000|2024-01-30 03:00:00|9398.8|9393.8|9399.1|9394.1|9399.5|9394.5|9397.8|9392.8|0
1706583900000|2024-01-30 03:05:00|9399|9394|9398.9|9393.9|9400.6|9395.6|9398.8|9393.8|0
1706584200000|2024-01-30 03:10:00|9399|9394|9397.5|9392.5|9399.1|9394.1|9396.6|9391.6|0
1706584500000|2024-01-30 03:15:00|9397.4|9392.4|9398.9|9393.9|9399.6|9394.6|9397.3|9392.3|0
1706584800000|2024-01-30 03:20:00|9398.8|9393.8|9399.2|9394.2|9399.2|9394.2|9397.1|9392.1|0
1706585100000|2024-01-30 03:25:00|9399.1|9394.1|9400.2|9395.2|9401.5|9396.5|9398.9|9393.9|0
1706585400000|2024-01-30 03:30:00|9400.7|9395.7|9399.2|9394.2|9400.7|9395.7|9398.4|9393.4|0
1706585700000|2024-01-30 03:35:00|9399.3|9394.3|9398.6|9393.6|9399.7|9394.7|9398|9393|0
1706586000000|2024-01-30 03:40:00|9398.7|9393.7|9398.9|9393.9|9399.1|9394.1|9398|9393|0
1706586300000|2024-01-30 03:45:00|9398.8|9393.8|9396.6|9391.6|9398.8|9393.8|9395.5|9390.5|0
1706586600000|2024-01-30 03:50:00|9396.5|9391.5|9396.4|9391.4|9398.1|9393.1|9396.1|9391.1|0
1706586900000|2024-01-30 03:55:00|9396.3|9391.3|9394.7|9389.7|9396.4|9391.4|9394.1|9389.1|0
1706587200000|2024-01-30 04:00:00|9394.8|9389.8|9395.9|9390.9|9397.1|9392.1|9394.3|9389.3|0
1706587500000|2024-01-30 04:05:00|9396|9391|9395.3|9390.3|9396.1|9391.1|9394.7|9389.7|0
1706587800000|2024-01-30 04:10:00|9395.4|9390.4|9396.9|9391.9|9397.7|9392.7|9395.2|9390.2|0
1706588100000|2024-01-30 04:15:00|9397|9392|9396.1|9391.1|9397.5|9392.5|9395.8|9390.8|0
1706588400000|2024-01-30 04:20:00|9396.2|9391.2|9396.9|9391.9|9397.1|9392.1|9396.1|9391.1|0
1706588700000|2024-01-30 04:25:00|9396.7|9391.7|9397|9392|9397.1|9392.1|9395.5|9390.5|0
1706589000000|2024-01-30 04:30:00|9396.9|9391.9|9398.4|9393.4|9398.6|9393.6|9396.2|9391.2|0
1706589300000|2024-01-30 04:35:00|9398.5|9393.5|9397.3|9392.3|9398.8|9393.8|9396.5|9391.5|0
1706589600000|2024-01-30 04:40:00|9397.2|9392.2|9396.1|9391.1|9397.2|9392.2|9395.1|9390.1|0
1706589900000|2024-01-30 04:45:00|9396|9391|9397|9392|9397.4|9392.4|9395.6|9390.6|0
1706590200000|2024-01-30 04:50:00|9396.9|9391.9|9396.7|9391.7|9398|9393|9396.3|9391.3|0
1706590500000|2024-01-30 04:55:00|9396.6|9391.6|9396.1|9391.1|9396.9|9391.9|9395.9|9390.9|0
1706590800000|2024-01-30 05:00:00|9396.4|9391.4|9397.2|9392.2|9397.7|9392.7|9395.6|9390.6|0
1706591100000|2024-01-30 05:05:00|9397|9392|9397.8|9392.8|9398|9393|9396.2|9391.2|0
1706591400000|2024-01-30 05:10:00|9398|9393|9397.3|9392.3|9398.1|9393.1|9396.7|9391.7|0
1706591700000|2024-01-30 05:15:00|9397.2|9392.2|9397.1|9392.1|9397.4|9392.4|9396.2|9391.2|0
1706592000000|2024-01-30 05:20:00|9397.2|9392.2|9399|9394|9399.1|9394.1|9396.9|9391.9|0
1706592300000|2024-01-30 05:25:00|9398.9|9393.9|9400.8|9395.8|9401.1|9396.1|9398.3|9393.3|0
1706592600000|2024-01-30 05:30:00|9400.9|9395.9|9401.3|9396.3|9401.8|9396.8|9399.9|9394.9|0
1706592900000|2024-01-30 05:35:00|9402.9|9397.9|9403|9398|9404.6|9399.6|9402.5|9397.5|0
1706593200000|2024-01-30 05:40:00|9403.1|9398.1|9400.6|9395.6|9403.8|9398.8|9399.4|9394.4|0
1706593500000|2024-01-30 05:45:00|9400.5|9395.5|9402.6|9397.6|9402.7|9397.7|9400.1|9395.1|0
1706593800000|2024-01-30 05:50:00|9402.5|9397.5|9401.4|9396.4|9403|9398|9401.2|9396.2|0
1706594100000|2024-01-30 05:55:00|9401.3|9396.3|9401.8|9396.8|9402.2|9397.2|9400.9|9395.9|0
1706594400000|2024-01-30 06:00:00|9402.1|9397.1|9401.2|9396.2|9403.8|9398.8|9401.1|9396.1|0
1706594700000|2024-01-30 06:05:00|9401.1|9396.1|9400.8|9395.8|9401.4|9396.4|9399|9394|0
1706595000000|2024-01-30 06:10:00|9400.7|9395.7|9400.6|9395.6|9401.2|9396.2|9398.8|9393.8|0
1706595300000|2024-01-30 06:15:00|9398.9|9393.9|9397.2|9392.2|9399|9394|9395.8|9390.8|0
1706595600000|2024-01-30 06:20:00|9397.1|9392.1|9394.5|9389.5|9397.1|9392.1|9392.6|9387.6|0
1706595900000|2024-01-30 06:25:00|9394.6|9389.6|9394.6|9389.6|9395.2|9390.2|9390.6|9385.6|0
1706596200000|2024-01-30 06:30:00|9394.7|9389.7|9393.2|9388.2|9395.9|9390.9|9392.4|9387.4|0
1706596500000|2024-01-30 06:35:00|9393.1|9388.1|9393.7|9388.7|9395.6|9390.6|9393|9388|0
1706596800000|2024-01-30 06:40:00|9393.6|9388.6|9394.7|9389.7|9396.7|9391.7|9393.5|9388.5|0
1706597100000|2024-01-30 06:45:00|9394.6|9389.6|9394.9|9389.9|9395.1|9390.1|9393.1|9388.1|0
1706597400000|2024-01-30 06:50:00|9395.1|9390.1|9393.7|9388.7|9395.6|9390.6|9393.4|9388.4|0
1706597700000|2024-01-30 06:55:00|9393.6|9388.6|9392.8|9387.8|9394.1|9389.1|9392.3|9387.3|0
1706598000000|2024-01-30 07:00:00|9392.9|9387.9|9389.4|9384.4|9393.4|9388.4|9385.5|9380.5|0
1706598300000|2024-01-30 07:05:00|9389.5|9384.5|9385.1|9380.1|9389.5|9384.5|9384.9|9379.9|0
1706598600000|2024-01-30 07:10:00|9385|9380|9381.8|9376.8|9385|9380|9380|9375|0
1706598900000|2024-01-30 07:15:00|9381.9|9376.9|9379.4|9374.4|9381.9|9376.9|9377.8|9372.8|0
1706599200000|2024-01-30 07:20:00|9379.5|9374.5|9382.5|9377.5|9384.3|9379.3|9379.5|9374.5|0
1706599500000|2024-01-30 07:25:00|9382.4|9377.4|9382.4|9377.4|9382.5|9377.5|9379.9|9374.9|0
1706599800000|2024-01-30 07:30:00|9382.6|9377.6|9381.8|9376.8|9383.9|9378.9|9381|9376|0
1706600100000|2024-01-30 07:35:00|9381.7|9376.7|9381.1|9376.1|9382.2|9377.2|9379.8|9374.8|0
1706600400000|2024-01-30 07:40:00|9381.2|9376.2|9381.8|9376.8|9383.9|9378.9|9381|9376|0
1706600700000|2024-01-30 07:45:00|9381.7|9376.7|9383.7|9378.7|9384.2|9379.2|9381.6|9376.6|0
1706601000000|2024-01-30 07:50:00|9383.9|9378.9|9384.5|9379.5|9385|9380|9381.1|9376.1|0
1706601300000|2024-01-30 07:55:00|9384.4|9379.4|9385.8|9380.8|9386.6|9381.6|9383.7|9378.7|0
1706601600000|2024-01-30 08:00:00|9384|9379|9379.2|9374.2|9387.1|9382.1|9379.2|9374.2|0
1706601900000|2024-01-30 08:05:00|9379|9374|9381.6|9376.6|9382.2|9377.2|9378.2|9373.2|0
1706602200000|2024-01-30 08:10:00|9381.5|9376.5|9377|9372|9381.8|9376.8|9373.1|9368.1|0
1706602500000|2024-01-30 08:15:00|9377.2|9372.2|9381.8|9376.8|9382.6|9377.6|9376.3|9371.3|0
1706602800000|2024-01-30 08:20:00|9381.6|9376.6|9387.3|9382.3|9387.7|9382.7|9381.6|9376.6|0
1706603100000|2024-01-30 08:25:00|9387.7|9382.7|9391.3|9386.3|9391.5|9386.5|9387.3|9382.3|0
1706603400000|2024-01-30 08:30:00|9391.4|9386.4|9397.6|9392.6|9399.1|9394.1|9391.4|9386.4|0
1706603700000|2024-01-30 08:35:00|9397.3|9392.3|9397.8|9392.8|9400.9|9395.9|9396.7|9391.7|0
1706604000000|2024-01-30 08:40:00|9397.9|9392.9|9400.9|9395.9|9400.9|9395.9|9394.9|9389.9|0
1706604300000|2024-01-30 08:45:00|9400.8|9395.8|9397.4|9392.4|9403.6|9398.6|9396.6|9391.6|0
1706604600000|2024-01-30 08:50:00|9397.5|9392.5|9398.1|9393.1|9400.7|9395.7|9396|9391|0
1706604900000|2024-01-30 08:55:00|9398|9393|9400.4|9395.4|9400.6|9395.6|9398|9393|0
1706605200000|2024-01-30 09:00:00|9400.1|9395.1|9421|9418|9426.2|9423.2|9399|9394|0
1706605500000|2024-01-30 09:05:00|9420.9|9417.9|9407.6|9404.6|9422.1|9419.1|9403.6|9400.6|0
1706605800000|2024-01-30 09:10:00|9407.5|9404.5|9398.9|9395.9|9407.7|9404.7|9396.3|9393.3|0
1706606100000|2024-01-30 09:15:00|9399.1|9396.1|9395|9392|9402|9399|9389.9|9386.9|0
1706606400000|2024-01-30 09:20:00|9394.8|9391.8|9388.9|9385.9|9395.8|9392.8|9384.4|9381.4|0
1706606700000|2024-01-30 09:25:00|9389|9386|9385.2|9382.2|9389.4|9386.4|9377.7|9374.7|0
1706607000000|2024-01-30 09:30:00|9385.3|9382.3|9384.3|9381.3|9391.8|9388.8|9382.9|9379.9|0
1706607300000|2024-01-30 09:35:00|9384.4|9381.4|9371.7|9368.7|9384.4|9381.4|9371.1|9368.1|0
1706607600000|2024-01-30 09:40:00|9371.9|9368.9|9379.3|9376.3|9379.3|9376.3|9369.1|9366.1|0
1706607900000|2024-01-30 09:45:00|9379.4|9376.4|9378.6|9375.6|9381.7|9378.7|9377.2|9374.2|0
1706608200000|2024-01-30 09:50:00|9378.4|9375.4|9377.7|9374.7|9381.9|9378.9|9377.7|9374.7|0
1706608500000|2024-01-30 09:55:00|9377.5|9374.5|9386.4|9383.4|9387.9|9384.9|9377.2|9374.2|0
1706608800000|2024-01-30 10:00:00|9386.2|9383.2|9387.5|9384.5|9389.5|9386.5|9383.2|9380.2|0
1706609100000|2024-01-30 10:05:00|9387.6|9384.6|9383.6|9380.6|9388.8|9385.8|9376.4|9373.4|0
1706609400000|2024-01-30 10:10:00|9383.7|9380.7|9388.6|9385.6|9388.8|9385.8|9382.9|9379.9|0
1706609700000|2024-01-30 10:15:00|9388.7|9385.7|9390.9|9387.9|9395.3|9392.3|9386.4|9383.4|0
1706610000000|2024-01-30 10:20:00|9391.1|9388.1|9388.6|9385.6|9399.4|9396.4|9387.7|9384.7|0
1706610300000|2024-01-30 10:25:00|9388.7|9385.7|9389.5|9386.5|9391.6|9388.6|9388.6|9385.6|0
1706610600000|2024-01-30 10:30:00|9389.6|9386.6|9393.5|9390.5|9394.1|9391.1|9386.8|9383.8|0
1706610900000|2024-01-30 10:35:00|9393.3|9390.3|9395.9|9392.9|9396.6|9393.6|9393.3|9390.3|0
1706611200000|2024-01-30 10:40:00|9396|9393|9393.3|9390.3|9400.5|9397.5|9389.5|9386.5|0
1706611500000|2024-01-30 10:45:00|9393.4|9390.4|9393.1|9390.1|9393.4|9390.4|9386.1|9383.1|0
1706611800000|2024-01-30 10:50:00|9392.7|9389.7|9395.4|9392.4|9397.3|9394.3|9390.8|9387.8|0
1706612100000|2024-01-30 10:55:00|9395.3|9392.3|9395.6|9392.6|9397.8|9394.8|9391|9388|0
1706612400000|2024-01-30 11:00:00|9395.7|9392.7|9383.7|9380.7|9396.9|9393.9|9381.9|9378.9|0
1706612700000|2024-01-30 11:05:00|9383.3|9380.3|9386|9383|9386.1|9383.1|9377.9|9374.9|0
1706613000000|2024-01-30 11:10:00|9386.3|9383.3|9381.3|9378.3|9387.9|9384.9|9381|9378|0
1706613300000|2024-01-30 11:15:00|9381.1|9378.1|9381|9378|9383.3|9380.3|9380.4|9377.4|0
1706613600000|2024-01-30 11:20:00|9380.9|9377.9|9380.7|9377.7|9382.2|9379.2|9379.2|9376.2|0
1706613900000|2024-01-30 11:25:00|9380.4|9377.4|9381.2|9378.2|9381.2|9378.2|9377.2|9374.2|0
1706614200000|2024-01-30 11:30:00|9381.3|9378.3|9388.1|9385.1|9390.1|9387.1|9381.3|9378.3|0
1706614500000|2024-01-30 11:35:00|9387.8|9384.8|9383.9|9380.9|9389.6|9386.6|9383|9380|0
1706614800000|2024-01-30 11:40:00|9383.8|9380.8|9385.9|9382.9|9386|9383|9383.7|9380.7|0
1706615100000|2024-01-30 11:45:00|9391.9|9388.9|9391.4|9388.4|9392.3|9389.3|9386|9383|0
1706615400000|2024-01-30 11:50:00|9387.1|9384.1|9391.3|9388.3|9392.7|9389.7|9387.1|9384.1|0
1706615700000|2024-01-30 11:55:00|9391.2|9388.2|9389.5|9386.5|9391.6|9388.6|9386.7|9383.7|0
1706616000000|2024-01-30 12:00:00|9390.5|9387.5|9393.6|9390.6|9396.5|9393.5|9390.5|9387.5|0
1706616300000|2024-01-30 12:05:00|9393.2|9390.2|9393.2|9390.2|9395|9392|9391.9|9388.9|0
1706616600000|2024-01-30 12:10:00|9393.1|9390.1|9389.1|9386.1|9393.1|9390.1|9387.3|9384.3|0
1706616900000|2024-01-30 12:15:00|9389.2|9386.2|9393.8|9390.8|9394.2|9391.2|9389.2|9386.2|0
1706617200000|2024-01-30 12:20:00|9393.7|9390.7|9393.7|9390.7|9396.3|9393.3|9393.7|9390.7|0
1706617500000|2024-01-30 12:25:00|9393.8|9390.8|9389|9386|9394.4|9391.4|9385.5|9382.5|0
1706617800000|2024-01-30 12:30:00|9388.1|9385.1|9385.8|9382.8|9388.4|9385.4|9384.5|9381.5|0
1706618100000|2024-01-30 12:35:00|9385.9|9382.9|9378.1|9375.1|9386.8|9383.8|9378.1|9375.1|0
1706618400000|2024-01-30 12:40:00|9378|9375|9376.4|9373.4|9378.7|9375.7|9375.1|9372.1|0
1706618700000|2024-01-30 12:45:00|9376.2|9373.2|9380.2|9377.2|9380.2|9377.2|9374.4|9371.4|0
1706619000000|2024-01-30 12:50:00|9379.8|9376.8|9380.9|9377.9|9381.5|9378.5|9379|9376|0
1706619300000|2024-01-30 12:55:00|9381|9378|9379.6|9376.6|9382.3|9379.3|9378.6|9375.6|0
1706619600000|2024-01-30 13:00:00|9379.8|9376.8|9374.2|9371.2|9380.2|9377.2|9373.7|9370.7|0
1706619900000|2024-01-30 13:05:00|9374.1|9371.1|9375.7|9372.7|9378.1|9375.1|9373.7|9370.7|0
1706620200000|2024-01-30 13:10:00|9375.8|9372.8|9371.3|9368.3|9375.9|9372.9|9369.4|9366.4|0
1706620500000|2024-01-30 13:15:00|9371.2|9368.2|9366.2|9363.2|9371.2|9368.2|9365.4|9362.4|0
1706620800000|2024-01-30 13:20:00|9366.3|9363.3|9366.1|9363.1|9369|9366|9364.4|9361.4|0
1706621100000|2024-01-30 13:25:00|9366|9363|9371.3|9368.3|9371.7|9368.7|9366|9363|0
1706621400000|2024-01-30 13:30:00|9371.1|9368.1|9371.8|9368.8|9372.6|9369.6|9370.7|9367.7|0
1706621700000|2024-01-30 13:35:00|9371.7|9368.7|9368.3|9365.3|9371.7|9368.7|9367.3|9364.3|0
1706622000000|2024-01-30 13:40:00|9368.4|9365.4|9363.2|9360.2|9368.6|9365.6|9363.2|9360.2|0
1706622300000|2024-01-30 13:45:00|9363.1|9360.1|9363.6|9360.6|9364.9|9361.9|9362.6|9359.6|0
1706622600000|2024-01-30 13:50:00|9363.7|9360.7|9361.1|9358.1|9363.7|9360.7|9360.8|9357.8|0
1706622900000|2024-01-30 13:55:00|9360.7|9357.7|9359.1|9356.1|9361|9358|9358.2|9355.2|0
1706623200000|2024-01-30 14:00:00|9359.2|9356.2|9364.6|9361.6|9364.9|9361.9|9359|9356|0
1706623500000|2024-01-30 14:05:00|9364.3|9361.3|9359.8|9356.8|9364.6|9361.6|9358.9|9355.9|0
1706623800000|2024-01-30 14:10:00|9359.9|9356.9|9358.4|9355.4|9361|9358|9358.4|9355.4|0
1706624100000|2024-01-30 14:15:00|9357.5|9354.5|9355.6|9352.6|9357.6|9354.6|9353.4|9350.4|0
1706624400000|2024-01-30 14:20:00|9355.5|9352.5|9359.3|9356.3|9359.7|9356.7|9351.7|9348.7|0
1706624700000|2024-01-30 14:25:00|9364.5|9361.5|9367.9|9364.9|9375.7|9372.7|9363.1|9360.1|0
1706625000000|2024-01-30 14:30:00|9366|9363|9352.6|9350.8|9374.8|9373|9350.9|9349.1|0
1706625300000|2024-01-30 14:35:00|9351.7|9349.9|9368.1|9366.3|9368.9|9367.1|9350.2|9348.4|0
1706625600000|2024-01-30 14:40:00|9368.9|9367.1|9367.9|9366.1|9372.8|9371|9356|9354.2|0
1706625900000|2024-01-30 14:45:00|9367.4|9365.6|9373.7|9371.9|9379.6|9377.8|9358|9356.2|0
1706626200000|2024-01-30 14:50:00|9374.4|9372.6|9378.9|9377.1|9380.7|9378.9|9369.2|9367.4|0
1706626500000|2024-01-30 14:55:00|9379.3|9377.5|9378.2|9376.4|9379.6|9377.8|9367.2|9365.4|0
1706626800000|2024-01-30 15:00:00|9378.8|9377|9357.7|9355.9|9379|9377.2|9339.2|9337.4|0
1706627100000|2024-01-30 15:05:00|9357.1|9355.3|9362.6|9360.8|9370.4|9368.6|9348.8|9347|0
1706627400000|2024-01-30 15:10:00|9363|9361.2|9365.8|9364|9369.2|9367.4|9359.4|9357.6|0
1706627700000|2024-01-30 15:15:00|9365.9|9364.1|9369.9|9368.1|9372.1|9370.3|9358.1|9356.3|0
1706628000000|2024-01-30 15:20:00|9369.6|9367.8|9368.6|9366.8|9375|9373.2|9365.9|9364.1|0
1706628300000|2024-01-30 15:25:00|9367.8|9366|9367.5|9365.7|9371|9369.2|9354.1|9352.3|0
1706628600000|2024-01-30 15:30:00|9367.3|9365.5|9369.1|9367.3|9373.5|9371.7|9363.8|9362|0
1706628900000|2024-01-30 15:35:00|9369.8|9368|9359.6|9357.8|9371.5|9369.7|9356.4|9354.6|0
1706629200000|2024-01-30 15:40:00|9359.5|9357.7|9344.3|9342.5|9359.9|9358.1|9341.8|9340|0
1706629500000|2024-01-30 15:45:00|9344.7|9342.9|9342|9340.2|9346.3|9344.5|9334.3|9332.5|0
1706629800000|2024-01-30 15:50:00|9341.6|9339.8|9327.8|9326|9343.3|9341.5|9326|9324.2|0
1706630100000|2024-01-30 15:55:00|9327.5|9325.7|9339.8|9338|9340.5|9338.7|9325|9323.2|0
1706630400000|2024-01-30 16:00:00|9340|9338.2|9333|9331.2|9343.9|9342.1|9331.5|9329.7|0
1706630700000|2024-01-30 16:05:00|9333.1|9331.3|9326.8|9325|9335.3|9333.5|9322.5|9320.7|0
1706631000000|2024-01-30 16:10:00|9328|9326.2|9327.3|9325.5|9335.8|9334|9323.4|9321.6|0
1706631300000|2024-01-30 16:15:00|9327.6|9325.8|9326.1|9324.3|9330.7|9328.9|9324|9322.2|0
1706631600000|2024-01-30 16:20:00|9325.9|9324.1|9333.4|9331.6|9334.8|9333|9323.7|9321.9|0
1706631900000|2024-01-30 16:25:00|9333.5|9331.7|9331.9|9330.1|9338.7|9336.9|9329.1|9327.3|0
1706632200000|2024-01-30 16:30:00|9332.5|9330.7|9334.3|9332.5|9339|9337.2|9328.8|9327|0
1706632500000|2024-01-30 16:35:00|9334.4|9332.6|9332.1|9330.3|9334.8|9333|9328.7|9326.9|0
1706632800000|2024-01-30 16:40:00|9332.4|9330.6|9329.1|9327.3|9333.5|9331.7|9327.2|9325.4|0
1706633100000|2024-01-30 16:45:00|9329.4|9327.6|9331.1|9329.3|9334.4|9332.6|9329.2|9327.4|0
1706633400000|2024-01-30 16:50:00|9331.5|9329.7|9325.3|9323.5|9334.8|9333|9323.7|9321.9|0
1706633700000|2024-01-30 16:55:00|9325.5|9323.7|9328.1|9326.3|9328.1|9326.3|9321.5|9319.7|0
1706634000000|2024-01-30 17:00:00|9328.2|9326.4|9329.9|9328.1|9333.4|9331.6|9328|9326.2|0
1706634300000|2024-01-30 17:05:00|9329.7|9327.9|9329.6|9327.8|9334.2|9332.4|9326.2|9324.4|0
1706634600000|2024-01-30 17:10:00|9329.5|9327.7|9321.6|9319.8|9329.6|9327.8|9320.8|9319|0
1706634900000|2024-01-30 17:15:00|9321.7|9319.9|9305.9|9304.1|9321.7|9319.9|9304.8|9303|0
1706635200000|2024-01-30 17:20:00|9305.6|9303.8|9292.2|9290.4|9307.4|9305.6|9291.5|9289.7|0
1706635500000|2024-01-30 17:25:00|9291.2|9289.4|9284.3|9282.5|9294.1|9292.3|9281.2|9279.4|0
1706635800000|2024-01-30 17:30:00|9283.3|9281.5|9276.7|9274.9|9286.9|9285.1|9270.6|9268.8|0
1706636100000|2024-01-30 17:35:00|9276.9|9275.1|9284.8|9283|9285.9|9284.1|9274|9272.2|0
1706636400000|2024-01-30 17:40:00|9284.9|9283.1|9277.4|9275.6|9288.6|9286.8|9276.8|9275|0
1706636700000|2024-01-30 17:45:00|9277.3|9275.5|9278.6|9276.8|9282.1|9280.3|9274.7|9272.9|0
1706637000000|2024-01-30 17:50:00|9278.5|9276.7|9274.2|9272.4|9281.4|9279.6|9273.5|9271.7|0
1706637300000|2024-01-30 17:55:00|9274|9272.2|9269.6|9267.8|9274|9272.2|9267.5|9265.7|0
1706637600000|2024-01-30 18:00:00|9269.4|9267.6|9259.2|9257.4|9273|9271.2|9257.6|9255.8|0
1706637900000|2024-01-30 18:05:00|9259.7|9257.9|9269.8|9268|9270.4|9268.6|9255.9|9254.1|0
1706638200000|2024-01-30 18:10:00|9269.5|9267.7|9275.8|9274|9276.6|9274.8|9268.4|9266.6|0
1706638500000|2024-01-30 18:15:00|9275.5|9273.7|9280.2|9278.4|9285.2|9283.4|9275.3|9273.5|0
1706638800000|2024-01-30 18:20:00|9280.4|9278.6|9279.3|9277.5|9281.2|9279.4|9274.7|9272.9|0
1706639100000|2024-01-30 18:25:00|9279.5|9277.7|9289.6|9287.8|9291.7|9289.9|9279.4|9277.6|0
1706639400000|2024-01-30 18:30:00|9290.1|9288.3|9288.3|9286.5|9292.7|9290.9|9287.4|9285.6|0
1706639700000|2024-01-30 18:35:00|9288.4|9286.6|9287.7|9285.9|9290.7|9288.9|9286.1|9284.3|0
1706640000000|2024-01-30 18:40:00|9288.1|9286.3|9281.6|9279.8|9291.4|9289.6|9281.3|9279.5|0
1706640300000|2024-01-30 18:45:00|9281.8|9280|9276.5|9274.7|9283.1|9281.3|9275.6|9273.8|0
1706640600000|2024-01-30 18:50:00|9276.6|9274.8|9272.6|9270.8|9278.6|9276.8|9270|9268.2|0
1706640900000|2024-01-30 18:55:00|9272.7|9270.9|9274|9272.2|9278.5|9276.7|9271.4|9269.6|0
1706641200000|2024-01-30 19:00:00|9273.9|9272.1|9268.7|9266.9|9278.3|9276.5|9268.3|9266.5|0
1706641500000|2024-01-30 19:05:00|9268.1|9266.3|9262.4|9260.6|9268.8|9267|9259.1|9257.3|0
1706641800000|2024-01-30 19:10:00|9262.2|9260.4|9267.3|9265.5|9268.6|9266.8|9255.2|9253.4|0
1706642100000|2024-01-30 19:15:00|9267.9|9266.1|9268.2|9266.4|9271.9|9270.1|9262.3|9260.5|0
1706642400000|2024-01-30 19:20:00|9267.9|9266.1|9278.6|9276.8|9279.7|9277.9|9267.5|9265.7|0
1706642700000|2024-01-30 19:25:00|9278.4|9276.6|9280.9|9279.1|9283.5|9281.7|9278.4|9276.6|0
1706643000000|2024-01-30 19:30:00|9281.2|9279.4|9285.5|9283.7|9285.5|9283.7|9280.4|9278.6|0
1706643300000|2024-01-30 19:35:00|9285.4|9283.6|9280|9278.2|9286|9284.2|9278.2|9276.4|0
1706643600000|2024-01-30 19:40:00|9280.6|9278.8|9281.6|9279.8|9284.7|9282.9|9279.8|9278|0
1706643900000|2024-01-30 19:45:00|9281.7|9279.9|9288.3|9286.5|9290.8|9289|9281.1|9279.3|0
1706644200000|2024-01-30 19:50:00|9288.4|9286.6|9283.4|9281.6|9290.2|9288.4|9282.7|9280.9|0
1706644500000|2024-01-30 19:55:00|9283.8|9282|9281.3|9279.5|9287|9285.2|9281|9279.2|0
1706644800000|2024-01-30 20:00:00|9281.5|9279.7|9280|9278.2|9288.7|9286.9|9280|9278.2|0
1706645100000|2024-01-30 20:05:00|9280.1|9278.3|9275.3|9273.5|9280.1|9278.3|9274.8|9273|0
1706645400000|2024-01-30 20:10:00|9275.6|9273.8|9277.5|9275.7|9284.5|9282.7|9275.6|9273.8|0
1706645700000|2024-01-30 20:15:00|9276.9|9275.1|9282.1|9280.3|9282.1|9280.3|9276.9|9275.1|0
1706646000000|2024-01-30 20:20:00|9282.3|9280.5|9283.5|9281.7|9285.9|9284.1|9282.2|9280.4|0
1706646300000|2024-01-30 20:25:00|9283.7|9281.9|9288.4|9286.6|9293.4|9291.6|9282|9280.2|0
1706646600000|2024-01-30 20:30:00|9289|9287.2|9275|9273.2|9290.6|9288.8|9274.7|9272.9|0
1706646900000|2024-01-30 20:35:00|9275.1|9273.3|9274.5|9272.7|9277.2|9275.4|9272.4|9270.6|0
1706647200000|2024-01-30 20:40:00|9274.6|9272.8|9278.5|9276.7|9283.5|9281.7|9273.3|9271.5|0
1706647500000|2024-01-30 20:45:00|9277.7|9275.9|9281.2|9279.4|9283.3|9281.5|9276.8|9275|0
1706647800000|2024-01-30 20:50:00|9280.8|9279|9268.4|9266.6|9285.1|9283.3|9268.1|9266.3|0
1706648100000|2024-01-30 20:55:00|9272.3|9270.5|9275.1|9273.3|9278.7|9276.9|9268.5|9266.7|0
1706648400000|2024-01-30 21:00:00|9275.7|9272.7|9184.3|9181.3|9294.3|9291.3|9181.4|9178.4|0
1706648700000|2024-01-30 21:05:00|9187|9184|9188.1|9185.1|9215|9212|9185.2|9182.2|0
1706649000000|2024-01-30 21:10:00|9187.9|9184.9|9220.1|9217.1|9220.4|9217.4|9187.9|9184.9|0
1706649300000|2024-01-30 21:15:00|9219.9|9216.9|9196.2|9193.2|9229.1|9226.1|9195.2|9192.2|0
1706649600000|2024-01-30 21:20:00|9197.5|9194.5|9200.9|9197.9|9207.8|9204.8|9191.6|9188.6|0
1706649900000|2024-01-30 21:25:00|9200.8|9197.8|9194.2|9191.2|9202.1|9199.1|9193.1|9190.1|0
1706650200000|2024-01-30 21:30:00|9194.3|9191.3|9184.8|9181.8|9201.7|9198.7|9183.9|9180.9|0
1706650500000|2024-01-30 21:35:00|9184.9|9181.9|9159.4|9156.4|9186.3|9183.3|9159.4|9156.4|0
1706650800000|2024-01-30 21:40:00|9159.3|9156.3|9160.5|9157.5|9161.6|9158.6|9147.5|9144.5|0
1706651100000|2024-01-30 21:45:00|9160.2|9157.2|9135.9|9132.9|9160.4|9157.4|9134|9131|0
1706651400000|2024-01-30 21:50:00|9136|9133|9133|9130|9136.4|9133.4|9124.7|9121.7|0
1706651700000|2024-01-30 21:55:00|9133.3|9130.3|9139.2|9136.2|9139.2|9136.2|9131.1|9128.1|0
1706652000000|2024-01-30 22:00:00|9140|9137|9131|9128|9140.1|9137.1|9124.4|9121.4|0
1706652300000|2024-01-30 22:05:00|9131.5|9128.5|9090.5|9087.5|9132|9129|9087.4|9084.4|0
1706652600000|2024-01-30 22:10:00|9090.2|9087.2|9079.3|9076.3|9092.9|9089.9|9078|9075|0
1706652900000|2024-01-30 22:15:00|9079.4|9076.4|9082.3|9079.3|9083.3|9080.3|9074.1|9071.1|0
1706653200000|2024-01-30 22:20:00|9082.4|9079.4|9090.2|9087.2|9091.9|9088.9|9081.1|9078.1|0
1706653500000|2024-01-30 22:25:00|9089.8|9086.8|9090.3|9087.3|9093|9090|9088.6|9085.6|0
1706653800000|2024-01-30 22:30:00|9090.4|9087.4|9090.2|9087.2|9095.1|9092.1|9083.5|9080.5|0
1706654100000|2024-01-30 22:35:00|9090.3|9087.3|9078.9|9075.9|9092.3|9089.3|9078.6|9075.6|0
1706654400000|2024-01-30 22:40:00|9078.8|9075.8|9071.6|9068.6|9079.2|9076.2|9070.3|9067.3|0
1706654700000|2024-01-30 22:45:00|9071.7|9068.7|9057.3|9054.3|9073.1|9070.1|9055.1|9052.1|0
1706655000000|2024-01-30 22:50:00|9057.2|9054.2|9048.8|9045.8|9058.9|9055.9|9048|9045|0
1706655300000|2024-01-30 22:55:00|9048.4|9045.4|9071.7|9068.7|9075.3|9072.3|9044.8|9041.8|0
1706655600000|2024-01-30 23:00:00|9071.4|9068.4|9097.4|9094.4|9105|9102|9070.3|9067.3|0
1706655900000|2024-01-30 23:05:00|9099.3|9096.3|9117.5|9114.5|9121.2|9118.2|9099|9096|0
1706656200000|2024-01-30 23:10:00|9115.9|9112.9|9106.4|9103.4|9116.2|9113.2|9104.4|9101.4|0
1706656500000|2024-01-30 23:15:00|9106.5|9103.5|9109.6|9106.6|9111.3|9108.3|9099.8|9096.8|0
1706656800000|2024-01-30 23:20:00|9109.5|9106.5|9089.3|9086.3|9109.6|9106.6|9088.4|9085.4|0
1706657100000|2024-01-30 23:25:00|9089|9086|9085.9|9082.9|9093.4|9090.4|9084.8|9081.8|0
1706657400000|2024-01-30 23:30:00|9085.8|9082.8|9090.7|9087.7|9091.7|9088.7|9084.6|9081.6|0
1706657700000|2024-01-30 23:35:00|9090.8|9087.8|9091.9|9088.9|9093.6|9090.6|9089.2|9086.2|0
1706658000000|2024-01-30 23:40:00|9092.5|9089.5|9105.8|9102.8|9108.5|9105.5|9092.4|9089.4|0
1706658300000|2024-01-30 23:45:00|9105.7|9102.7|9110|9107|9110.2|9107.2|9105.7|9102.7|0
1706658600000|2024-01-30 23:50:00|9109.8|9106.8|9113.9|9110.9|9114.9|9111.9|9108.5|9105.5|0
1706658900000|2024-01-30 23:55:00|9114|9111|9111.9|9108.9|9114|9111|9109.5|9106.5|0
1706659200000|2024-01-31 00:00:00|9112|9109|9114.1|9111.1|9115.9|9112.9|9111.8|9108.8|0
1706659500000|2024-01-31 00:05:00|9113.9|9110.9|9120.7|9117.7|9120.7|9117.7|9112.9|9109.9|0
1706659800000|2024-01-31 00:10:00|9120.5|9117.5|9120.1|9117.1|9121.4|9118.4|9119.2|9116.2|0
1706660100000|2024-01-31 00:15:00|9120.3|9117.3|9119.2|9116.2|9120.7|9117.7|9119|9116|0
1706660400000|2024-01-31 00:20:00|9119.1|9116.1|9124.3|9121.3|9124.3|9121.3|9119.1|9116.1|0
1706660700000|2024-01-31 00:25:00|9124.2|9121.2|9121.1|9118.1|9125.2|9122.2|9121.1|9118.1|0
1706661000000|2024-01-31 00:30:00|9121|9118|9118.7|9115.7|9122.1|9119.1|9118.6|9115.6|0
1706661300000|2024-01-31 00:35:00|9118.5|9115.5|9121.7|9118.7|9123.4|9120.4|9118.4|9115.4|0
1706661600000|2024-01-31 00:40:00|9121.6|9118.6|9121|9118|9122.7|9119.7|9120.7|9117.7|0
1706661900000|2024-01-31 00:45:00|9121.1|9118.1|9118.9|9115.9|9121.3|9118.3|9118.9|9115.9|0
1706662200000|2024-01-31 00:50:00|9119.1|9116.1|9121.5|9118.5|9121.5|9118.5|9117.7|9114.7|0
1706662500000|2024-01-31 00:55:00|9121.4|9118.4|9121.4|9116.4|9123.3|9120.3|9119.9|9116.3|0
1706662800000|2024-01-31 01:00:00|9121.6|9116.6|9122|9117|9122.3|9117.3|9119.8|9114.8|0
1706663100000|2024-01-31 01:05:00|9122.1|9117.1|9122.8|9117.8|9123.3|9118.3|9121.3|9116.3|0
1706663400000|2024-01-31 01:10:00|9122.9|9117.9|9122.3|9117.3|9123.4|9118.4|9121.9|9116.9|0
1706663700000|2024-01-31 01:15:00|9122.4|9117.4|9124|9119|9124.3|9119.3|9122.3|9117.3|0
1706664000000|2024-01-31 01:20:00|9124.1|9119.1|9121.5|9116.5|9124.1|9119.1|9121.2|9116.2|0
1706664300000|2024-01-31 01:25:00|9121.6|9116.6|9118.8|9113.8|9121.9|9116.9|9118.4|9113.4|0
1706664600000|2024-01-31 01:30:00|9118.9|9113.9|9118.6|9113.6|9119.4|9114.4|9116|9111|0
1706664900000|2024-01-31 01:35:00|9118.5|9113.5|9118.3|9113.3|9118.9|9113.9|9116|9111|0
1706665200000|2024-01-31 01:40:00|9118.4|9113.4|9116.5|9111.5|9118.9|9113.9|9116.1|9111.1|0
1706665500000|2024-01-31 01:45:00|9116.4|9111.4|9115.5|9110.5|9117.6|9112.6|9115.2|9110.2|0
1706665800000|2024-01-31 01:50:00|9115.6|9110.6|9114.4|9109.4|9116.6|9111.6|9113.7|9108.7|0
1706666100000|2024-01-31 01:55:00|9114.3|9109.3|9113.8|9108.8|9116|9111|9112.2|9107.2|0
1706666400000|2024-01-31 02:00:00|9113.7|9108.7|9112.2|9107.2|9115.2|9110.2|9111.4|9106.4|0
1706666700000|2024-01-31 02:05:00|9112.1|9107.1|9111.4|9106.4|9113.4|9108.4|9110.8|9105.8|0
1706667000000|2024-01-31 02:10:00|9111.5|9106.5|9110.4|9105.4|9111.5|9106.5|9109.6|9104.6|0
1706667300000|2024-01-31 02:15:00|9110.3|9105.3|9112.4|9107.4|9113.7|9108.7|9110.1|9105.1|0
1706667600000|2024-01-31 02:20:00|9112.3|9107.3|9114.4|9109.4|9115.2|9110.2|9112.3|9107.3|0
1706667900000|2024-01-31 02:25:00|9114.5|9109.5|9113.2|9108.2|9114.6|9109.6|9112.7|9107.7|0
1706668200000|2024-01-31 02:30:00|9113.3|9108.3|9116.1|9111.1|9116.2|9111.2|9113.1|9108.1|0
1706668500000|2024-01-31 02:35:00|9116|9111|9117.5|9112.5|9117.6|9112.6|9114.5|9109.5|0
1706668800000|2024-01-31 02:40:00|9117.4|9112.4|9116.1|9111.1|9118.3|9113.3|9115.9|9110.9|0
1706669100000|2024-01-31 02:45:00|9116.2|9111.2|9115.6|9110.6|9117|9112|9115|9110|0
1706669400000|2024-01-31 02:50:00|9115.5|9110.5|9115.1|9110.1|9115.9|9110.9|9113.9|9108.9|0
1706669700000|2024-01-31 02:55:00|9115|9110|9117.3|9112.3|9117.7|9112.7|9114.6|9109.6|0
1706670000000|2024-01-31 03:00:00|9117.4|9112.4|9119.3|9114.3|9119.9|9114.9|9117.4|9112.4|0
1706670300000|2024-01-31 03:05:00|9119.4|9114.4|9119.5|9114.5|9120.5|9115.5|9119|9114|0
1706670600000|2024-01-31 03:10:00|9119.6|9114.6|9118.5|9113.5|9119.8|9114.8|9118.1|9113.1|0
1706670900000|2024-01-31 03:15:00|9118.4|9113.4|9119.5|9114.5|9119.5|9114.5|9117.5|9112.5|0
1706671200000|2024-01-31 03:20:00|9119.6|9114.6|9119.9|9114.9|9120.3|9115.3|9118.9|9113.9|0
1706671500000|2024-01-31 03:25:00|9119.8|9114.8|9117.3|9112.3|9120.8|9115.8|9117|9112|0
1706671800000|2024-01-31 03:30:00|9117.4|9112.4|9117|9112|9118.1|9113.1|9116.2|9111.2|0
1706672100000|2024-01-31 03:35:00|9116.9|9111.9|9114.7|9109.7|9116.9|9111.9|9114.5|9109.5|0
1706672400000|2024-01-31 03:40:00|9114.8|9109.8|9116.6|9111.6|9117|9112|9113.9|9108.9|0
1706672700000|2024-01-31 03:45:00|9116.7|9111.7|9118|9113|9118.4|9113.4|9116.6|9111.6|0
1706673000000|2024-01-31 03:50:00|9117.9|9112.9|9117|9112|9117.9|9112.9|9116|9111|0
1706673300000|2024-01-31 03:55:00|9116.9|9111.9|9116.5|9111.5|9117.7|9112.7|9115.5|9110.5|0
1706673600000|2024-01-31 04:00:00|9116.6|9111.6|9118.6|9113.6|9118.7|9113.7|9116.2|9111.2|0
1706673900000|2024-01-31 04:05:00|9118.7|9113.7|9117.7|9112.7|9118.8|9113.8|9117.7|9112.7|0
1706674200000|2024-01-31 04:10:00|9117.6|9112.6|9120.7|9115.7|9121.1|9116.1|9117.4|9112.4|0
1706674500000|2024-01-31 04:15:00|9120.8|9115.8|9120.1|9115.1|9121.1|9116.1|9119.6|9114.6|0
1706674800000|2024-01-31 04:20:00|9120.2|9115.2|9120.1|9115.1|9120.7|9115.7|9119.9|9114.9|0
1706675100000|2024-01-31 04:25:00|9120.2|9115.2|9118.9|9113.9|9120.2|9115.2|9118.2|9113.2|0
1706675400000|2024-01-31 04:30:00|9119|9114|9119.9|9114.9|9120.4|9115.4|9118.3|9113.3|0
1706675700000|2024-01-31 04:35:00|9119.6|9114.6|9121|9116|9121.6|9116.6|9118|9113|0
1706676000000|2024-01-31 04:40:00|9120.9|9115.9|9122.7|9117.7|9122.9|9117.9|9120.9|9115.9|0
1706676300000|2024-01-31 04:45:00|9122.9|9117.9|9123.4|9118.4|9123.5|9118.5|9122.4|9117.4|0
1706676600000|2024-01-31 04:50:00|9123.3|9118.3|9122.6|9117.6|9123.5|9118.5|9122.6|9117.6|0
1706676900000|2024-01-31 04:55:00|9122.5|9117.5|9122.5|9117.5|9122.7|9117.7|9121.7|9116.7|0
1706677200000|2024-01-31 05:00:00|9122.2|9117.2|9122.6|9117.6|9123.2|9118.2|9121.9|9116.9|0
1706677500000|2024-01-31 05:05:00|9122.4|9117.4|9122.1|9117.1|9122.7|9117.7|9121.9|9116.9|0
1706677800000|2024-01-31 05:10:00|9122.2|9117.2|9121.3|9116.3|9122.6|9117.6|9120.8|9115.8|0
1706678100000|2024-01-31 05:15:00|9121.4|9116.4|9123.5|9118.5|9123.8|9118.8|9121.2|9116.2|0
1706678400000|2024-01-31 05:20:00|9123.4|9118.4|9123.5|9118.5|9124.5|9119.5|9122|9117|0
1706678700000|2024-01-31 05:25:00|9123.7|9118.7|9122.5|9117.5|9124.6|9119.6|9122.4|9117.4|0
1706679000000|2024-01-31 05:30:00|9122.7|9117.7|9121.8|9116.8|9125.2|9120.2|9121.1|9116.1|0
1706679300000|2024-01-31 05:35:00|9121.9|9116.9|9121|9116|9123|9118|9120.6|9115.6|0
1706679600000|2024-01-31 05:40:00|9120.9|9115.9|9122.5|9117.5|9123|9118|9120.7|9115.7|0
1706679900000|2024-01-31 05:45:00|9122.3|9117.3|9121.5|9116.5|9122.5|9117.5|9119.8|9114.8|0
1706680200000|2024-01-31 05:50:00|9121.4|9116.4|9118.8|9113.8|9122.8|9117.8|9118.5|9113.5|0
1706680500000|2024-01-31 05:55:00|9118.7|9113.7|9119.1|9114.1|9120.7|9115.7|9118.7|9113.7|0
1706680800000|2024-01-31 06:00:00|9119|9114|9122.2|9117.2|9122.7|9117.7|9118.7|9113.7|0
1706681100000|2024-01-31 06:05:00|9122|9117|9122.3|9117.3|9124.5|9119.5|9121.6|9116.6|0
1706681400000|2024-01-31 06:10:00|9122.2|9117.2|9122.7|9117.7|9123.5|9118.5|9121.5|9116.5|0
1706681700000|2024-01-31 06:15:00|9122.8|9117.8|9121|9116|9123.7|9118.7|9120.9|9115.9|0
1706682000000|2024-01-31 06:20:00|9120.9|9115.9|9123.2|9118.2|9123.8|9118.8|9120.9|9115.9|0
1706682300000|2024-01-31 06:25:00|9123.3|9118.3|9121.5|9116.5|9123.8|9118.8|9121.2|9116.2|0
1706682600000|2024-01-31 06:30:00|9121.4|9116.4|9119|9114|9122.9|9117.9|9118.8|9113.8|0
1706682900000|2024-01-31 06:35:00|9119.1|9114.1|9118.9|9113.9|9121.6|9116.6|9116.5|9111.5|0
1706683200000|2024-01-31 06:40:00|9118.8|9113.8|9115.8|9110.8|9119.1|9114.1|9115.8|9110.8|0
1706683500000|2024-01-31 06:45:00|9115.9|9110.9|9116|9111|9117.1|9112.1|9114|9109|0
1706683800000|2024-01-31 06:50:00|9115.9|9110.9|9115.3|9110.3|9116.6|9111.6|9113.8|9108.8|0
1706684100000|2024-01-31 06:55:00|9115.2|9110.2|9113.5|9108.5|9116|9111|9112.6|9107.6|0
1706684400000|2024-01-31 07:00:00|9113.4|9108.4|9118|9113|9118.4|9113.4|9111.4|9106.4|0
1706684700000|2024-01-31 07:05:00|9118.1|9113.1|9120.9|9115.9|9121.4|9116.4|9118.1|9113.1|0
1706685000000|2024-01-31 07:10:00|9121|9116|9121.2|9116.2|9121.5|9116.5|9118.4|9113.4|0
1706685300000|2024-01-31 07:15:00|9121.3|9116.3|9122.9|9117.9|9123|9118|9120.1|9115.1|0
1706685600000|2024-01-31 07:20:00|9123.1|9118.1|9122.4|9117.4|9123.2|9118.2|9121.9|9116.9|0
1706685900000|2024-01-31 07:25:00|9122.2|9117.2|9128.6|9123.6|9129|9124|9122.1|9117.1|0
1706686200000|2024-01-31 07:30:00|9128.5|9123.5|9128|9123|9129.7|9124.7|9125.8|9120.8|0
1706686500000|2024-01-31 07:35:00|9127.9|9122.9|9126.1|9121.1|9128|9123|9125.3|9120.3|0
1706686800000|2024-01-31 07:40:00|9126|9121|9124.9|9119.9|9126.2|9121.2|9124.3|9119.3|0
1706687100000|2024-01-31 07:45:00|9125.4|9120.4|9129.6|9124.6|9129.6|9124.6|9125.1|9120.1|0
1706687400000|2024-01-31 07:50:00|9129.5|9124.5|9126.6|9121.6|9131.3|9126.3|9126.5|9121.5|0
1706687700000|2024-01-31 07:55:00|9126.5|9121.5|9126.3|9121.3|9126.7|9121.7|9124.7|9119.7|0
1706688000000|2024-01-31 08:00:00|9126.1|9121.1|9126.6|9121.6|9129.2|9124.2|9124.8|9119.8|0
1706688300000|2024-01-31 08:05:00|9126.7|9121.7|9126.6|9121.6|9129.3|9124.3|9125.4|9120.4|0
1706688600000|2024-01-31 08:10:00|9126.5|9121.5|9128.7|9123.7|9129.3|9124.3|9125.9|9120.9|0
1706688900000|2024-01-31 08:15:00|9129|9124|9127.2|9122.2|9129.8|9124.8|9126.7|9121.7|0
1706689200000|2024-01-31 08:20:00|9127.3|9122.3|9132.6|9127.6|9132.7|9127.7|9127.2|9122.2|0
1706689500000|2024-01-31 08:25:00|9132.7|9127.7|9127.6|9122.6|9133|9128|9126.7|9121.7|0
1706689800000|2024-01-31 08:30:00|9127.5|9122.5|9127.9|9122.9|9129.7|9124.7|9127.1|9122.1|0
1706690100000|2024-01-31 08:35:00|9127.8|9122.8|9126.4|9121.4|9128.5|9123.5|9124.5|9119.5|0
1706690400000|2024-01-31 08:40:00|9126.5|9121.5|9124.8|9119.8|9127.7|9122.7|9122.8|9117.8|0
1706690700000|2024-01-31 08:45:00|9124.7|9119.7|9121.9|9116.9|9126.7|9121.7|9121.4|9116.4|0
1706691000000|2024-01-31 08:50:00|9122.1|9117.1|9122.9|9117.9|9123|9118|9119.3|9114.3|0
1706691300000|2024-01-31 08:55:00|9123|9118|9121.6|9116.6|9124.3|9119.3|9119.2|9114.2|0
1706691600000|2024-01-31 09:00:00|9121.5|9116.5|9106|9103|9122.8|9117.8|9098.9|9095.9|0
1706691900000|2024-01-31 09:05:00|9106.1|9103.1|9107.1|9104.1|9107.9|9104.9|9096.5|9093.5|0
1706692200000|2024-01-31 09:10:00|9107.4|9104.4|9099|9096|9108.1|9105.1|9090.8|9087.8|0
1706692500000|2024-01-31 09:15:00|9099.1|9096.1|9066.3|9063.3|9099.1|9096.1|9065.6|9062.6|0
1706692800000|2024-01-31 09:20:00|9066.1|9063.1|9049.1|9046.1|9066.1|9063.1|9047.7|9044.7|0
1706693100000|2024-01-31 09:25:00|9049.2|9046.2|9049.6|9046.6|9053.3|9050.3|9047.4|9044.4|0
1706693400000|2024-01-31 09:30:00|9049.7|9046.7|9041.8|9038.8|9054.4|9051.4|9041.8|9038.8|0
1706693700000|2024-01-31 09:35:00|9041.5|9038.5|9046.3|9043.3|9047.9|9044.9|9041.5|9038.5|0
1706694000000|2024-01-31 09:40:00|9046.2|9043.2|9063.3|9060.3|9063.6|9060.6|9046.2|9043.2|0
1706694300000|2024-01-31 09:45:00|9063.4|9060.4|9057.9|9054.9|9066.2|9063.2|9052.1|9049.1|0
1706694600000|2024-01-31 09:50:00|9058|9055|9072.6|9069.6|9073.4|9070.4|9058|9055|0
1706694900000|2024-01-31 09:55:00|9062.7|9059.7|9064|9061|9066.2|9063.2|9061.2|9058.2|0
1706695200000|2024-01-31 10:00:00|9063.9|9060.9|9059.6|9056.6|9064.6|9061.6|9058.9|9055.9|0
1706695500000|2024-01-31 10:05:00|9059.3|9056.3|9062.5|9059.5|9066.2|9063.2|9055.6|9052.6|0
1706695800000|2024-01-31 10:10:00|9062.4|9059.4|9062.6|9059.6|9064.3|9061.3|9059.4|9056.4|0
1706696100000|2024-01-31 10:15:00|9062.4|9059.4|9064.6|9061.6|9065.5|9062.5|9054.2|9051.2|0
1706696400000|2024-01-31 10:20:00|9065.1|9062.1|9058.3|9055.3|9067|9064|9056.5|9053.5|0
1706696700000|2024-01-31 10:25:00|9058.4|9055.4|9060|9057|9067.2|9064.2|9055.6|9052.6|0
1706697000000|2024-01-31 10:30:00|9059.8|9056.8|9060.2|9057.2|9061.9|9058.9|9058.1|9055.1|0
1706697300000|2024-01-31 10:35:00|9060.3|9057.3|9059.6|9056.6|9070.7|9067.7|9058|9055|0
1706697600000|2024-01-31 10:40:00|9059.3|9056.3|9063.1|9060.1|9068|9065|9056.7|9053.7|0
1706697900000|2024-01-31 10:45:00|9063.3|9060.3|9058.9|9055.9|9069.5|9066.5|9057.8|9054.8|0
1706698200000|2024-01-31 10:50:00|9058.7|9055.7|9056.9|9053.9|9059.5|9056.5|9056.9|9053.9|0
1706698500000|2024-01-31 10:55:00|9056.8|9053.8|9051.6|9048.6|9064.5|9061.5|9051.4|9048.4|0
1706698800000|2024-01-31 11:00:00|9061.9|9058.9|9051.8|9048.8|9062.7|9059.7|9037.6|9034.6|0
1706699100000|2024-01-31 11:05:00|9051.9|9048.9|9065.2|9062.2|9065.5|9062.5|9051.7|9048.7|0
1706699400000|2024-01-31 11:10:00|9065.5|9062.5|9060.4|9057.4|9070.9|9067.9|9055.5|9052.5|0
1706699700000|2024-01-31 11:15:00|9060.5|9057.5|9062.3|9059.3|9073.2|9070.2|9059.2|9056.2|0
1706700000000|2024-01-31 11:20:00|9062.5|9059.5|9070.1|9067.1|9079.2|9076.2|9062.1|9059.1|0
1706700300000|2024-01-31 11:25:00|9070.2|9067.2|9071.9|9068.9|9073.6|9070.6|9070|9067|0
1706700600000|2024-01-31 11:30:00|9071.8|9068.8|9074.6|9071.6|9074.8|9071.8|9068.7|9065.7|0
1706700900000|2024-01-31 11:35:00|9074.7|9071.7|9084.9|9081.9|9085.1|9082.1|9073.6|9070.6|0
1706701200000|2024-01-31 11:40:00|9085.4|9082.4|9089.7|9086.7|9089.7|9086.7|9074|9071|0
1706701500000|2024-01-31 11:45:00|9089.8|9086.8|9090|9087|9090.3|9087.3|9088.8|9085.8|0
1706701800000|2024-01-31 11:50:00|9090.2|9087.2|9078.4|9075.4|9091.1|9088.1|9078.4|9075.4|0
1706702100000|2024-01-31 11:55:00|9078.3|9075.3|9089.1|9086.1|9089.3|9086.3|9076.6|9073.6|0
1706702400000|2024-01-31 12:00:00|9088.7|9085.7|9095.9|9092.9|9097.8|9094.8|9088.7|9085.7|0
1706702700000|2024-01-31 12:05:00|9096|9093|9091.7|9088.7|9096|9093|9088.7|9085.7|0
1706703000000|2024-01-31 12:10:00|9091.8|9088.8|9105.9|9102.9|9106.6|9103.6|9090.8|9087.8|0
1706703300000|2024-01-31 12:15:00|9106|9103|9108.7|9105.7|9112.4|9109.4|9105.6|9102.6|0
1706703600000|2024-01-31 12:20:00|9108.9|9105.9|9098|9095|9111.4|9108.4|9097.5|9094.5|0
1706703900000|2024-01-31 12:25:00|9098.3|9095.3|9105.2|9102.2|9105.4|9102.4|9097.6|9094.6|0
1706704200000|2024-01-31 12:30:00|9105|9102|9102.5|9099.5|9107|9104|9100.8|9097.8|0
1706704500000|2024-01-31 12:35:00|9102.6|9099.6|9101.3|9098.3|9106.9|9103.9|9100.5|9097.5|0
1706704800000|2024-01-31 12:40:00|9101.2|9098.2|9103.7|9100.7|9104.8|9101.8|9100.8|9097.8|0
1706705100000|2024-01-31 12:45:00|9103.8|9100.8|9110.9|9107.9|9111.7|9108.7|9102.8|9099.8|0
1706705400000|2024-01-31 12:50:00|9111|9108|9115.7|9112.7|9117.7|9114.7|9109.9|9106.9|0
1706705700000|2024-01-31 12:55:00|9115.5|9112.5|9122.8|9119.8|9123.3|9120.3|9115.4|9112.4|0
1706706000000|2024-01-31 13:00:00|9121.6|9118.6|9117.7|9114.7|9123.9|9120.9|9117.6|9114.6|0
1706706300000|2024-01-31 13:05:00|9117.9|9114.9|9122.6|9119.6|9122.6|9119.6|9115.6|9112.6|0
1706706600000|2024-01-31 13:10:00|9122.7|9119.7|9119.6|9116.6|9123|9120|9116.7|9113.7|0
1706706900000|2024-01-31 13:15:00|9121.1|9118.1|9120.7|9117.7|9123.2|9120.2|9117.8|9114.8|0
1706707200000|2024-01-31 13:20:00|9120.8|9117.8|9116.8|9113.8|9127.3|9124.3|9115.9|9112.9|0
1706707500000|2024-01-31 13:25:00|9116.5|9113.5|9109.9|9106.9|9116.6|9113.6|9109.9|9106.9|0
1706707800000|2024-01-31 13:30:00|9112.4|9109.4|9119.8|9116.8|9119.9|9116.9|9109.9|9106.9|0
1706708100000|2024-01-31 13:35:00|9119.9|9116.9|9098.9|9095.9|9120.1|9117.1|9098.4|9095.4|0
1706708400000|2024-01-31 13:40:00|9098.4|9095.4|9103.3|9100.3|9104.2|9101.2|9097|9094|0
1706708700000|2024-01-31 13:45:00|9103.4|9100.4|9102.4|9099.4|9104.1|9101.1|9097.5|9094.5|0
1706709000000|2024-01-31 13:50:00|9102.3|9099.3|9095.2|9092.2|9104|9101|9095.2|9092.2|0
1706709300000|2024-01-31 13:55:00|9095.3|9092.3|9095.4|9092.4|9097|9094|9093.6|9090.6|0
1706709600000|2024-01-31 14:00:00|9095.5|9092.5|9085.2|9082.2|9095.5|9092.5|9079.8|9076.8|0
1706709900000|2024-01-31 14:05:00|9085.1|9082.1|9088.6|9085.6|9089.9|9086.9|9078.6|9075.6|0
1706710200000|2024-01-31 14:10:00|9088.8|9085.8|9096.1|9093.1|9097.6|9094.6|9088.5|9085.5|0
1706710500000|2024-01-31 14:15:00|9096.2|9093.2|9090|9087|9096.6|9093.6|9088.7|9085.7|0
1706710800000|2024-01-31 14:20:00|9089.9|9086.9|9081.7|9078.7|9093.7|9090.7|9081.1|9078.1|0
1706711100000|2024-01-31 14:25:00|9085.3|9082.3|9098.1|9095.1|9100.1|9097.1|9082.9|9079.9|0
1706711400000|2024-01-31 14:30:00|9099.9|9096.9|9162.8|9161|9167|9165.2|9082.3|9080.5|0
1706711700000|2024-01-31 14:35:00|9161.1|9159.3|9124.3|9122.5|9168.3|9166.5|9110.1|9108.3|0
1706712000000|2024-01-31 14:40:00|9125|9123.2|9101.4|9099.6|9125.4|9123.6|9098.8|9097|0
1706712300000|2024-01-31 14:45:00|9100.7|9098.9|9115.1|9113.3|9117.4|9115.6|9085.4|9083.6|0
1706712600000|2024-01-31 14:50:00|9115.2|9113.4|9115.6|9113.8|9119.8|9118|9105.9|9104.1|0
1706712900000|2024-01-31 14:55:00|9116|9114.2|9116.8|9115|9128.7|9126.9|9108.6|9106.8|0
1706713200000|2024-01-31 15:00:00|9117.7|9115.9|9124.1|9122.3|9127.5|9125.7|9108.7|9106.9|0
1706713500000|2024-01-31 15:05:00|9123.8|9122|9127.8|9126|9129.5|9127.7|9115.3|9113.5|0
1706713800000|2024-01-31 15:10:00|9127.5|9125.7|9091.5|9089.7|9128.4|9126.6|9091.2|9089.4|0
1706714100000|2024-01-31 15:15:00|9091.3|9089.5|9103.5|9101.7|9113.2|9111.4|9091.3|9089.5|0
1706714400000|2024-01-31 15:20:00|9103.8|9102|9102.1|9100.3|9109.5|9107.7|9093.9|9092.1|0
1706714700000|2024-01-31 15:25:00|9102.4|9100.6|9081.8|9080|9103.8|9102|9079.3|9077.5|0
1706715000000|2024-01-31 15:30:00|9082.2|9080.4|9070.7|9068.9|9085|9083.2|9064.5|9062.7|0
1706715300000|2024-01-31 15:35:00|9070.9|9069.1|9051|9049.2|9076.4|9074.6|9049.4|9047.6|0
1706715600000|2024-01-31 15:40:00|9050.5|9048.7|9052.8|9051|9062.4|9060.6|9046.8|9045|0
1706715900000|2024-01-31 15:45:00|9052.9|9051.1|9050.3|9048.5|9057.5|9055.7|9046.2|9044.4|0
1706716200000|2024-01-31 15:50:00|9050.1|9048.3|9050.1|9048.3|9055.4|9053.6|9043.5|9041.7|0
1706716500000|2024-01-31 15:55:00|9050|9048.2|9054.2|9052.4|9055.2|9053.4|9044.1|9042.3|0
1706716800000|2024-01-31 16:00:00|9054.5|9052.7|9070.8|9069|9072.8|9071|9054.3|9052.5|0
1706717100000|2024-01-31 16:05:00|9069.5|9067.7|9070.6|9068.8|9071.6|9069.8|9062.6|9060.8|0
1706717400000|2024-01-31 16:10:00|9070.7|9068.9|9081.4|9079.6|9082.5|9080.7|9065.9|9064.1|0
1706717700000|2024-01-31 16:15:00|9081.9|9080.1|9087.7|9085.9|9089.9|9088.1|9080.3|9078.5|0
1706718000000|2024-01-31 16:20:00|9088.3|9086.5|9083.9|9082.1|9092.7|9090.9|9083.9|9082.1|0
1706718300000|2024-01-31 16:25:00|9083.1|9081.3|9085.9|9084.1|9085.9|9084.1|9073.9|9072.1|0
1706718600000|2024-01-31 16:30:00|9086|9084.2|9085.1|9083.3|9088.1|9086.3|9079.5|9077.7|0
1706718900000|2024-01-31 16:35:00|9085.3|9083.5|9087.5|9085.7|9090.3|9088.5|9081.4|9079.6|0
1706719200000|2024-01-31 16:40:00|9087.4|9085.6|9090.4|9088.6|9091.4|9089.6|9082.4|9080.6|0
1706719500000|2024-01-31 16:45:00|9090.6|9088.8|9090.8|9089|9097.8|9096|9085.2|9083.4|0
1706719800000|2024-01-31 16:50:00|9090.7|9088.9|9082|9080.2|9091.1|9089.3|9075.9|9074.1|0
1706720100000|2024-01-31 16:55:00|9081.9|9080.1|9089.5|9087.7|9092|9090.2|9081.8|9080|0
1706720400000|2024-01-31 17:00:00|9090.8|9089|9103.1|9101.3|9104.5|9102.7|9088.6|9086.8|0
1706720700000|2024-01-31 17:05:00|9102.9|9101.1|9112.5|9110.7|9112.5|9110.7|9101.8|9100|0
1706721000000|2024-01-31 17:10:00|9112.8|9111|9102.3|9100.5|9113.2|9111.4|9100.6|9098.8|0
1706721300000|2024-01-31 17:15:00|9103|9101.2|9097.4|9095.6|9106|9104.2|9097.3|9095.5|0
1706721600000|2024-01-31 17:20:00|9096.7|9094.9|9093.8|9092|9099.3|9097.5|9091.3|9089.5|0
1706721900000|2024-01-31 17:25:00|9093.5|9091.7|9095.5|9093.7|9099.6|9097.8|9092.5|9090.7|0
1706722200000|2024-01-31 17:30:00|9095.6|9093.8|9087.7|9085.9|9100.5|9098.7|9087.6|9085.8|0
1706722500000|2024-01-31 17:35:00|9087.5|9085.7|9082.6|9080.8|9090.9|9089.1|9078.6|9076.8|0
1706722800000|2024-01-31 17:40:00|9082.9|9081.1|9090.6|9088.8|9094.1|9092.3|9080.7|9078.9|0
1706723100000|2024-01-31 17:45:00|9089.7|9087.9|9084.1|9082.3|9091.2|9089.4|9080.3|9078.5|0
1706723400000|2024-01-31 17:50:00|9084.9|9083.1|9089.9|9088.1|9094.3|9092.5|9084.9|9083.1|0
1706723700000|2024-01-31 17:55:00|9089.8|9088|9098.4|9096.6|9099|9097.2|9087.5|9085.7|0
1706724000000|2024-01-31 18:00:00|9098.9|9097.1|9103.3|9101.5|9104.3|9102.5|9095.5|9093.7|0
1706724300000|2024-01-31 18:05:00|9103.4|9101.6|9109.2|9107.4|9110.2|9108.4|9102.1|9100.3|0
1706724600000|2024-01-31 18:10:00|9109|9107.2|9116.6|9114.8|9116.6|9114.8|9103.7|9101.9|0
1706724900000|2024-01-31 18:15:00|9116.8|9115|9121.6|9119.8|9125.2|9123.4|9116.8|9115|0
1706725200000|2024-01-31 18:20:00|9122.7|9120.9|9108.3|9106.5|9123.5|9121.7|9107.7|9105.9|0
1706725500000|2024-01-31 18:25:00|9109.4|9107.6|9105.3|9103.5|9111.6|9109.8|9102.6|9100.8|0
1706725800000|2024-01-31 18:30:00|9105.5|9103.7|9111.5|9109.7|9114.4|9112.6|9102.6|9100.8|0
1706726100000|2024-01-31 18:35:00|9111.7|9109.9|9104.5|9102.7|9115.1|9113.3|9104.2|9102.4|0
1706726400000|2024-01-31 18:40:00|9104.8|9103|9115.2|9113.4|9115.2|9113.4|9104.7|9102.9|0
1706726700000|2024-01-31 18:45:00|9115.1|9113.3|9120.8|9119|9122.1|9120.3|9115|9113.2|0
1706727000000|2024-01-31 18:50:00|9120.7|9118.9|9110.8|9109|9120.8|9119|9110|9108.2|0
1706727300000|2024-01-31 18:55:00|9110.4|9108.6|9115.8|9114|9116.8|9115|9110.4|9108.6|0
1706727600000|2024-01-31 19:00:00|9116|9114.2|9092.3|9090.5|9124|9122.2|9072|9070.2|0
1706727900000|2024-01-31 19:05:00|9092.5|9090.7|9094|9092.2|9110.7|9108.9|9089.5|9087.7|0
1706728200000|2024-01-31 19:10:00|9093.8|9092|9101.2|9099.4|9112.6|9110.8|9092.5|9090.7|0
1706728500000|2024-01-31 19:15:00|9101|9099.2|9083.9|9082.1|9102.3|9100.5|9083.3|9081.5|0
1706728800000|2024-01-31 19:20:00|9084.1|9082.3|9082.9|9081.1|9089.6|9087.8|9073|9071.2|0
1706729100000|2024-01-31 19:25:00|9082.5|9080.7|9084.2|9082.4|9090.4|9088.6|9078.8|9077|0
1706729400000|2024-01-31 19:30:00|9084|9082.2|9101.6|9099.8|9107.8|9106|9074.7|9072.9|0
1706729700000|2024-01-31 19:35:00|9101|9099.2|9138.7|9136.9|9144.4|9142.6|9083.1|9081.3|0
1706730000000|2024-01-31 19:40:00|9141.3|9139.5|9162.9|9161.1|9168.2|9166.4|9136.5|9134.7|0
1706730300000|2024-01-31 19:45:00|9160.4|9158.6|9142.2|9140.4|9172.4|9170.6|9139.1|9137.3|0
1706730600000|2024-01-31 19:50:00|9141.8|9140|9130.9|9129.1|9144|9142.2|9114.7|9112.9|0
1706730900000|2024-01-31 19:55:00|9131.1|9129.3|9110.3|9108.5|9137.6|9135.8|9107.1|9105.3|0
1706731200000|2024-01-31 20:00:00|9110.5|9108.7|9060.8|9059|9112.7|9110.9|9050|9048.2|0
1706731500000|2024-01-31 20:05:00|9060.1|9058.3|9064|9062.2|9067.4|9065.6|9033.3|9031.5|0
1706731800000|2024-01-31 20:10:00|9063.9|9062.1|9063.1|9061.3|9074.5|9072.7|9044.6|9042.8|0
1706732100000|2024-01-31 20:15:00|9061.8|9060|9050.3|9048.5|9069.9|9068.1|9049.9|9048.1|0
1706732400000|2024-01-31 20:20:00|9050.4|9048.6|9068.4|9066.6|9080.4|9078.6|9046.2|9044.4|0
1706732700000|2024-01-31 20:25:00|9067.5|9065.7|9060.8|9059|9074.4|9072.6|9058.1|9056.3|0
1706733000000|2024-01-31 20:30:00|9060.6|9058.8|9030.3|9028.5|9060.7|9058.9|9028|9026.2|0
1706733300000|2024-01-31 20:35:00|9030.7|9028.9|9031.7|9029.9|9032.8|9031|9019.4|9017.6|0
1706733600000|2024-01-31 20:40:00|9030.7|9028.9|9017.7|9015.9|9034.3|9032.5|9017.7|9015.9|0
1706733900000|2024-01-31 20:45:00|9017.2|9015.4|9018|9016.2|9025.8|9024|9014.3|9012.5|0
1706734200000|2024-01-31 20:50:00|9016.7|9014.9|9014.6|9012.8|9021.5|9019.7|9001.9|9000.1|0
1706734500000|2024-01-31 20:55:00|9015.2|9013.4|9011.3|9009.5|9029.2|9027.4|9009.7|9007.9|0
1706734800000|2024-01-31 21:00:00|9010.9|9009.1|9010.5|9007.5|9023.6|9020.6|9001|8998|0
1706735100000|2024-01-31 21:05:00|9010.6|9007.6|9015.4|9012.4|9015.5|9012.5|9009|9006|0
1706735400000|2024-01-31 21:10:00|9015.6|9012.6|9027|9024|9028.2|9025.2|9015|9012|0
1706735700000|2024-01-31 21:15:00|9026.9|9023.9|9021|9018|9028.4|9025.4|9020.9|9017.9|0
1706736000000|2024-01-31 21:20:00|9020.8|9017.8|9017.3|9014.3|9022|9019|9016.8|9013.8|0
1706736300000|2024-01-31 21:25:00|9017.5|9014.5|9016.7|9013.7|9018.2|9015.2|9015.2|9012.2|0
1706736600000|2024-01-31 21:30:00|9016.6|9013.6|9017.3|9014.3|9017.4|9014.4|9016.2|9013.2|0
1706736900000|2024-01-31 21:35:00|9017.4|9014.4|9019.1|9016.1|9021.1|9018.1|9017.2|9014.2|0
1706737200000|2024-01-31 21:40:00|9019|9016|9014.3|9011.3|9020|9017|9013|9010|0
1706737500000|2024-01-31 21:45:00|9014.4|9011.4|9009.1|9006.1|9014.7|9011.7|9007.5|9004.5|0
1706737800000|2024-01-31 21:50:00|9009.7|9006.7|9013.1|9010.1|9016.1|9013.1|9009.6|9006.6|0
1706738100000|2024-01-31 21:55:00|9013.2|9010.2|9010.6|9007.6|9014.6|9011.6|9008.9|9005.9|0
1706738400000|2024-01-31 22:00:00|9010.7|9007.7|9013.4|9010.4|9014.9|9011.9|9009.4|9006.4|0
1706738700000|2024-01-31 22:05:00|9013.5|9010.5|9010.4|9007.4|9013.8|9010.8|9009.5|9006.5|0
1706739000000|2024-01-31 22:10:00|9010.3|9007.3|9010.6|9007.6|9014.6|9011.6|9010.3|9007.3|0
1706739300000|2024-01-31 22:15:00|9010.5|9007.5|9011.4|9008.4|9012.6|9009.6|9009.4|9006.4|0
1706739600000|2024-01-31 22:20:00|9011.7|9008.7|9009.5|9006.5|9011.8|9008.8|9008.6|9005.6|0
1706739900000|2024-01-31 22:25:00|9009.6|9006.6|9011.7|9008.7|9012.1|9009.1|9009.4|9006.4|0
1706740200000|2024-01-31 22:30:00|9011.6|9008.6|9011.5|9008.5|9012.8|9009.8|9010.6|9007.6|0
1706740500000|2024-01-31 22:35:00|9011.6|9008.6|9012.5|9009.5|9013.4|9010.4|9011.3|9008.3|0
1706740800000|2024-01-31 22:40:00|9012.6|9009.6|9017.2|9014.2|9017.5|9014.5|9012.4|9009.4|0
1706741100000|2024-01-31 22:45:00|9017.1|9014.1|9016.3|9013.3|9017.2|9014.2|9014.9|9011.9|0
1706741400000|2024-01-31 22:50:00|9016.5|9013.5|9017.4|9014.4|9018|9015|9016|9013|0
1706741700000|2024-01-31 22:55:00|9017.5|9014.5|9018.5|9015.5|9018.8|9015.8|9017.5|9014.5|0
1706742000000|2024-01-31 23:00:00|9018.9|9015.9|9020.4|9017.4|9020.8|9017.8|9018.9|9015.9|0
1706742300000|2024-01-31 23:05:00|9020.5|9017.5|9022.9|9019.9|9023.1|9020.1|9020.5|9017.5|0
1706742600000|2024-01-31 23:10:00|9023.1|9020.1|9023.7|9020.7|9024.6|9021.6|9022.4|9019.4|0
1706742900000|2024-01-31 23:15:00|9023.8|9020.8|9030.6|9027.6|9030.6|9027.6|9023.8|9020.8|0
1706743200000|2024-01-31 23:20:00|9030.4|9027.4|9032|9029|9032.5|9029.5|9029.5|9026.5|0
1706743500000|2024-01-31 23:25:00|9032.1|9029.1|9032.1|9029.1|9032.4|9029.4|9030.3|9027.3|0
1706743800000|2024-01-31 23:30:00|9032.2|9029.2|9034.3|9031.3|9034.3|9031.3|9032.2|9029.2|0
1706744100000|2024-01-31 23:35:00|9034.2|9031.2|9034.3|9031.3|9035.5|9032.5|9034.2|9031.2|0
1706744400000|2024-01-31 23:40:00|9034.1|9031.1|9035.2|9032.2|9035.3|9032.3|9033.8|9030.8|0
1706744700000|2024-01-31 23:45:00|9034.9|9031.9|9033.6|9030.6|9035|9032|9032.9|9029.9|0
1706745000000|2024-01-31 23:50:00|9033.7|9030.7|9036.4|9033.4|9036.6|9033.6|9033.3|9030.3|0
1706745300000|2024-01-31 23:55:00|9036.5|9033.5|9036|9033|9036.9|9033.9|9034.8|9031.8|0
1706745600000|2024-02-01 00:00:00|9035.8|9032.8|9036.4|9033.4|9037.2|9034.2|9035.5|9032.5|0
1706745900000|2024-02-01 00:05:00|9036.5|9033.5|9036.8|9033.8|9037|9034|9035.3|9032.3|0
1706746200000|2024-02-01 00:10:00|9036.7|9033.7|9037.9|9034.9|9038.7|9035.7|9036.4|9033.4|0
1706746500000|2024-02-01 00:15:00|9038.1|9035.1|9039.5|9036.5|9039.6|9036.6|9037.4|9034.4|0
1706746800000|2024-02-01 00:20:00|9039.3|9036.3|9041.2|9038.2|9042.7|9039.7|9039.1|9036.1|0
1706747100000|2024-02-01 00:25:00|9041.3|9038.3|9049.4|9046.4|9049.6|9046.6|9041.2|9038.2|0
1706747400000|2024-02-01 00:30:00|9049.5|9046.5|9047.3|9044.3|9050.1|9047.1|9044.9|9041.9|0
1706747700000|2024-02-01 00:35:00|9047.2|9044.2|9048.1|9045.1|9048.1|9045.1|9045.6|9042.6|0
1706748000000|2024-02-01 00:40:00|9048|9045|9049.2|9046.2|9049.8|9046.8|9046.9|9043.9|0
1706748300000|2024-02-01 00:45:00|9049.3|9046.3|9049|9046|9049.3|9046.3|9048|9045|0
1706748600000|2024-02-01 00:50:00|9049.4|9046.4|9047.9|9044.9|9049.7|9046.7|9047.7|9044.7|0
1706748900000|2024-02-01 00:55:00|9048|9045|9051.2|9046.2|9051.6|9048.6|9048|9045|0
1706749200000|2024-02-01 01:00:00|9050.9|9045.9|9054.4|9049.4|9054.4|9049.4|9049.6|9044.6|0
1706749500000|2024-02-01 01:05:00|9054.7|9049.7|9049.2|9044.2|9055|9050|9049.1|9044.1|0
1706749800000|2024-02-01 01:10:00|9049.1|9044.1|9052.3|9047.3|9052.7|9047.7|9049|9044|0
1706750100000|2024-02-01 01:15:00|9052.2|9047.2|9047.1|9042.1|9052.7|9047.7|9046.8|9041.8|0
1706750400000|2024-02-01 01:20:00|9047.2|9042.2|9049|9044|9051.1|9046.1|9045.5|9040.5|0
1706750700000|2024-02-01 01:25:00|9049.1|9044.1|9047|9042|9051.1|9046.1|9046.2|9041.2|0
1706751000000|2024-02-01 01:30:00|9047.5|9042.5|9048.4|9043.4|9049.4|9044.4|9044.3|9039.3|0
1706751300000|2024-02-01 01:35:00|9048.6|9043.6|9047.9|9042.9|9049.1|9044.1|9046.7|9041.7|0
1706751600000|2024-02-01 01:40:00|9048|9043|9049|9044|9049.1|9044.1|9046.8|9041.8|0
1706751900000|2024-02-01 01:45:00|9048.9|9043.9|9052.9|9047.9|9053.4|9048.4|9048.4|9043.4|0
1706752200000|2024-02-01 01:50:00|9052.8|9047.8|9049.6|9044.6|9052.8|9047.8|9048|9043|0
1706752500000|2024-02-01 01:55:00|9049.7|9044.7|9052|9047|9053.9|9048.9|9049.7|9044.7|0
1706752800000|2024-02-01 02:00:00|9051.7|9046.7|9050.7|9045.7|9052.6|9047.6|9049.9|9044.9|0
1706753100000|2024-02-01 02:05:00|9050.8|9045.8|9053.3|9048.3|9054.2|9049.2|9050.8|9045.8|0
1706753400000|2024-02-01 02:10:00|9053.2|9048.2|9057.1|9052.1|9059.1|9054.1|9053.1|9048.1|0
1706753700000|2024-02-01 02:15:00|9057.3|9052.3|9056|9051|9058.4|9053.4|9054.9|9049.9|0
1706754000000|2024-02-01 02:20:00|9055.9|9050.9|9056.4|9051.4|9057.1|9052.1|9054.8|9049.8|0
1706754300000|2024-02-01 02:25:00|9056|9051|9058.3|9053.3|9059|9054|9055.9|9050.9|0
1706754600000|2024-02-01 02:30:00|9058.4|9053.4|9060.5|9055.5|9060.8|9055.8|9057.9|9052.9|0
1706754900000|2024-02-01 02:35:00|9060.4|9055.4|9059.8|9054.8|9060.4|9055.4|9058.9|9053.9|0
1706755200000|2024-02-01 02:40:00|9059.9|9054.9|9059.5|9054.5|9061.8|9056.8|9058.7|9053.7|0
1706755500000|2024-02-01 02:45:00|9059.4|9054.4|9057.9|9052.9|9059.5|9054.5|9057.6|9052.6|0
1706755800000|2024-02-01 02:50:00|9058.2|9053.2|9056.9|9051.9|9058.4|9053.4|9056.5|9051.5|0
1706756100000|2024-02-01 02:55:00|9056.8|9051.8|9057.6|9052.6|9057.9|9052.9|9056.6|9051.6|0
1706756400000|2024-02-01 03:00:00|9057.7|9052.7|9059.1|9054.1|9059.7|9054.7|9057.7|9052.7|0
1706756700000|2024-02-01 03:05:00|9059|9054|9059.1|9054.1|9060.5|9055.5|9058.4|9053.4|0
1706757000000|2024-02-01 03:10:00|9059.2|9054.2|9059.3|9054.3|9060.3|9055.3|9058.3|9053.3|0
1706757300000|2024-02-01 03:15:00|9059.2|9054.2|9058.3|9053.3|9059.5|9054.5|9056.5|9051.5|0
1706757600000|2024-02-01 03:20:00|9058.1|9053.1|9056.7|9051.7|9058.5|9053.5|9055.8|9050.8|0
1706757900000|2024-02-01 03:25:00|9056.6|9051.6|9056.3|9051.3|9057|9052|9054.5|9049.5|0
1706758200000|2024-02-01 03:30:00|9056.2|9051.2|9052.9|9047.9|9056.6|9051.6|9052.9|9047.9|0
1706758500000|2024-02-01 03:35:00|9052.8|9047.8|9046.5|9041.5|9053.1|9048.1|9043|9038|0
1706758800000|2024-02-01 03:40:00|9046.7|9041.7|9050.4|9045.4|9051.2|9046.2|9046.6|9041.6|0
1706759100000|2024-02-01 03:45:00|9050.3|9045.3|9053.2|9048.2|9053.5|9048.5|9049.9|9044.9|0
1706759400000|2024-02-01 03:50:00|9053.3|9048.3|9054.1|9049.1|9054.4|9049.4|9052.2|9047.2|0
1706759700000|2024-02-01 03:55:00|9054|9049|9055.2|9050.2|9055.9|9050.9|9053.9|9048.9|0
1706760000000|2024-02-01 04:00:00|9055.3|9050.3|9055.3|9050.3|9056.2|9051.2|9054.7|9049.7|0
1706760300000|2024-02-01 04:05:00|9055.4|9050.4|9057.7|9052.7|9057.7|9052.7|9055.4|9050.4|0
1706760600000|2024-02-01 04:10:00|9057.8|9052.8|9059.7|9054.7|9060.1|9055.1|9057|9052|0
1706760900000|2024-02-01 04:15:00|9059.8|9054.8|9059.8|9054.8|9059.9|9054.9|9058.2|9053.2|0
1706761200000|2024-02-01 04:20:00|9059.9|9054.9|9059.5|9054.5|9059.9|9054.9|9057.8|9052.8|0
1706761500000|2024-02-01 04:25:00|9059.6|9054.6|9060.8|9055.8|9062.2|9057.2|9059.5|9054.5|0
1706761800000|2024-02-01 04:30:00|9060.6|9055.6|9058.5|9053.5|9060.6|9055.6|9057.9|9052.9|0
1706762100000|2024-02-01 04:35:00|9058.6|9053.6|9059.6|9054.6|9060.2|9055.2|9058.2|9053.2|0
1706762400000|2024-02-01 04:40:00|9059.5|9054.5|9059.7|9054.7|9061.3|9056.3|9059.5|9054.5|0
1706762700000|2024-02-01 04:45:00|9059.8|9054.8|9057.1|9052.1|9059.9|9054.9|9056.6|9051.6|0
1706763000000|2024-02-01 04:50:00|9057|9052|9060|9055|9060.3|9055.3|9056.8|9051.8|0
1706763300000|2024-02-01 04:55:00|9060.1|9055.1|9058.1|9053.1|9060.4|9055.4|9057.8|9052.8|0
1706763600000|2024-02-01 05:00:00|9058|9053|9054.8|9049.8|9058.4|9053.4|9054.3|9049.3|0
1706763900000|2024-02-01 05:05:00|9054.6|9049.6|9054|9049|9056|9051|9053.3|9048.3|0
1706764200000|2024-02-01 05:10:00|9054.1|9049.1|9055.2|9050.2|9055.4|9050.4|9052.5|9047.5|0
1706764500000|2024-02-01 05:15:00|9055.3|9050.3|9055.4|9050.4|9056.7|9051.7|9054.2|9049.2|0
1706764800000|2024-02-01 05:20:00|9055.3|9050.3|9053.8|9048.8|9055.3|9050.3|9052.6|9047.6|0
1706765100000|2024-02-01 05:25:00|9053.7|9048.7|9053.3|9048.3|9054.2|9049.2|9052.5|9047.5|0
1706765400000|2024-02-01 05:30:00|9053.4|9048.4|9052.1|9047.1|9054.9|9049.9|9051.7|9046.7|0
1706765700000|2024-02-01 05:35:00|9052.2|9047.2|9051.2|9046.2|9052.6|9047.6|9049.9|9044.9|0
1706766000000|2024-02-01 05:40:00|9051.1|9046.1|9051.5|9046.5|9053.1|9048.1|9051|9046|0
1706766300000|2024-02-01 05:45:00|9051.4|9046.4|9051.6|9046.6|9052.8|9047.8|9049.2|9044.2|0
1706766600000|2024-02-01 05:50:00|9051.5|9046.5|9048.5|9043.5|9051.5|9046.5|9048.5|9043.5|0
1706766900000|2024-02-01 05:55:00|9048.4|9043.4|9047.4|9042.4|9049.2|9044.2|9047.2|9042.2|0
1706767200000|2024-02-01 06:00:00|9047.6|9042.6|9050.1|9045.1|9050.3|9045.3|9046.8|9041.8|0
1706767500000|2024-02-01 06:05:00|9049.8|9044.8|9051.1|9046.1|9051.2|9046.2|9049|9044|0
1706767800000|2024-02-01 06:10:00|9051.2|9046.2|9052.2|9047.2|9053.5|9048.5|9050.2|9045.2|0
1706768100000|2024-02-01 06:15:00|9052.3|9047.3|9051.4|9046.4|9053|9048|9049.9|9044.9|0
1706768400000|2024-02-01 06:20:00|9051.6|9046.6|9050.2|9045.2|9051.9|9046.9|9049.6|9044.6|0
1706768700000|2024-02-01 06:25:00|9050.1|9045.1|9046.3|9041.3|9050.9|9045.9|9045.4|9040.4|0
1706769000000|2024-02-01 06:30:00|9046.1|9041.1|9046.3|9041.3|9048.1|9043.1|9044|9039|0
1706769300000|2024-02-01 06:35:00|9046.2|9041.2|9042.9|9037.9|9046.5|9041.5|9042.4|9037.4|0
1706769600000|2024-02-01 06:40:00|9043|9038|9052|9047|9052.7|9047.7|9043|9038|0
1706769900000|2024-02-01 06:45:00|9051.8|9046.8|9047.7|9042.7|9052.4|9047.4|9046.9|9041.9|0
1706770200000|2024-02-01 06:50:00|9047.8|9042.8|9042.9|9037.9|9047.8|9042.8|9042.5|9037.5|0
1706770500000|2024-02-01 06:55:00|9042.8|9037.8|9038.4|9033.4|9042.9|9037.9|9036.3|9031.3|0
1706770800000|2024-02-01 07:00:00|9038.8|9033.8|9041.3|9036.3|9042.2|9037.2|9035.2|9030.2|0
1706771100000|2024-02-01 07:05:00|9041.5|9036.5|9035.8|9030.8|9042.3|9037.3|9034.2|9029.2|0
1706771400000|2024-02-01 07:10:00|9035.6|9030.6|9038.9|9033.9|9042.1|9037.1|9035.2|9030.2|0
1706771700000|2024-02-01 07:15:00|9038.8|9033.8|9045.2|9040.2|9046.4|9041.4|9038.5|9033.5|0
1706772000000|2024-02-01 07:20:00|9045.1|9040.1|9043.4|9038.4|9046.4|9041.4|9042.3|9037.3|0
1706772300000|2024-02-01 07:25:00|9043.5|9038.5|9044.8|9039.8|9045.8|9040.8|9042.1|9037.1|0
1706772600000|2024-02-01 07:30:00|9044.7|9039.7|9049.2|9044.2|9049.4|9044.4|9042.5|9037.5|0
1706772900000|2024-02-01 07:35:00|9049.3|9044.3|9055.3|9050.3|9055.5|9050.5|9048.8|9043.8|0
1706773200000|2024-02-01 07:40:00|9055.4|9050.4|9060.4|9055.4|9062.6|9057.6|9055.4|9050.4|0
1706773500000|2024-02-01 07:45:00|9060.2|9055.2|9057.9|9052.9|9060.4|9055.4|9055.2|9050.2|0
1706773800000|2024-02-01 07:50:00|9057.8|9052.8|9059.3|9054.3|9059.5|9054.5|9056.5|9051.5|0
1706774100000|2024-02-01 07:55:00|9059.2|9054.2|9061.1|9056.1|9063.1|9058.1|9059.1|9054.1|0
1706774400000|2024-02-01 08:00:00|9060.9|9055.9|9065.7|9060.7|9068.2|9063.2|9059.8|9054.8|0
1706774700000|2024-02-01 08:05:00|9065.8|9060.8|9062.7|9057.7|9068.9|9063.9|9060.4|9055.4|0
1706775000000|2024-02-01 08:10:00|9062.8|9057.8|9064.6|9059.6|9066.9|9061.9|9061|9056|0
1706775300000|2024-02-01 08:15:00|9064.8|9059.8|9072.2|9067.2|9072.9|9067.9|9062.4|9057.4|0
1706775600000|2024-02-01 08:20:00|9072|9067|9075.2|9070.2|9076.6|9071.6|9069.9|9064.9|0
1706775900000|2024-02-01 08:25:00|9075|9070|9078.1|9073.1|9079.2|9074.2|9074.1|9069.1|0
1706776200000|2024-02-01 08:30:00|9077.8|9072.8|9072.3|9067.3|9077.9|9072.9|9072.3|9067.3|0
1706776500000|2024-02-01 08:35:00|9072.4|9067.4|9073.6|9068.6|9073.8|9068.8|9066.7|9061.7|0
1706776800000|2024-02-01 08:40:00|9073.7|9068.7|9076.1|9071.1|9077.8|9072.8|9073.4|9068.4|0
1706777100000|2024-02-01 08:45:00|9076.2|9071.2|9079.1|9074.1|9080.6|9075.6|9072.1|9067.1|0
1706777400000|2024-02-01 08:50:00|9079.2|9074.2|9078.4|9073.4|9081.7|9076.7|9078.2|9073.2|0
1706777700000|2024-02-01 08:55:00|9078.5|9073.5|9081.6|9076.6|9081.6|9076.6|9076|9071|0
1706778000000|2024-02-01 09:00:00|9080.8|9075.8|9085.4|9082.4|9110.8|9107.8|9080|9075|0
1706778300000|2024-02-01 09:05:00|9084.9|9081.9|9082.1|9079.1|9087.5|9084.5|9077.5|9074.5|0
1706778600000|2024-02-01 09:10:00|9082.2|9079.2|9086.7|9083.7|9086.9|9083.9|9080.2|9077.2|0
1706778900000|2024-02-01 09:15:00|9086.6|9083.6|9090.1|9087.1|9092.4|9089.4|9086.5|9083.5|0
1706779200000|2024-02-01 09:20:00|9089.7|9086.7|9090.4|9087.4|9091.5|9088.5|9088|9085|0
1706779500000|2024-02-01 09:25:00|9090.5|9087.5|9088.5|9085.5|9090.6|9087.6|9084.4|9081.4|0
1706779800000|2024-02-01 09:30:00|9088.7|9085.7|9094.2|9091.2|9094.2|9091.2|9088.7|9085.7|0
1706780100000|2024-02-01 09:35:00|9094.1|9091.1|9086.2|9083.2|9094.1|9091.1|9086.2|9083.2|0
1706780400000|2024-02-01 09:40:00|9086.3|9083.3|9085.2|9082.2|9086.9|9083.9|9085|9082|0
1706780700000|2024-02-01 09:45:00|9085.5|9082.5|9092.3|9089.3|9092.4|9089.4|9084.5|9081.5|0
1706781000000|2024-02-01 09:50:00|9092.2|9089.2|9085.2|9082.2|9092.2|9089.2|9084.4|9081.4|0
1706781300000|2024-02-01 09:55:00|9085.4|9082.4|9083.8|9080.8|9085.5|9082.5|9083.8|9080.8|0
1706781600000|2024-02-01 10:00:00|9083.9|9080.9|9086.4|9083.4|9089.3|9086.3|9082.5|9079.5|0
1706781900000|2024-02-01 10:05:00|9086.2|9083.2|9087.8|9084.8|9088.4|9085.4|9086.2|9083.2|0
1706782200000|2024-02-01 10:10:00|9087.4|9084.4|9091.4|9088.4|9091.6|9088.6|9082.7|9079.7|0
1706782500000|2024-02-01 10:15:00|9091.2|9088.2|9092|9089|9094.5|9091.5|9091|9088|0
1706782800000|2024-02-01 10:20:00|9091.9|9088.9|9103|9100|9103|9100|9091.6|9088.6|0
1706783100000|2024-02-01 10:25:00|9103.2|9100.2|9097.2|9094.2|9103.5|9100.5|9094.3|9091.3|0
1706783400000|2024-02-01 10:30:00|9097.1|9094.1|9093.3|9090.3|9097.5|9094.5|9091.5|9088.5|0
1706783700000|2024-02-01 10:35:00|9093.4|9090.4|9094.3|9091.3|9094.5|9091.5|9093|9090|0
1706784000000|2024-02-01 10:40:00|9094.2|9091.2|9096.8|9093.8|9096.9|9093.9|9094.2|9091.2|0
1706784300000|2024-02-01 10:45:00|9096.6|9093.6|9096.9|9093.9|9097.4|9094.4|9090.9|9087.9|0
1706784600000|2024-02-01 10:50:00|9097|9094|9097.6|9094.6|9097.7|9094.7|9095.4|9092.4|0
1706784900000|2024-02-01 10:55:00|9097.8|9094.8|9101|9098|9101.4|9098.4|9097.7|9094.7|0
1706785200000|2024-02-01 11:00:00|9100.9|9097.9|9101.8|9098.8|9103.1|9100.1|9095.6|9092.6|0
1706785500000|2024-02-01 11:05:00|9101.9|9098.9|9098.3|9095.3|9102.2|9099.2|9098.3|9095.3|0
1706785800000|2024-02-01 11:10:00|9097.9|9094.9|9097.3|9094.3|9103.2|9100.2|9084.4|9081.4|0
1706786100000|2024-02-01 11:15:00|9097.4|9094.4|9099.6|9096.6|9099.6|9096.6|9096.6|9093.6|0
1706786400000|2024-02-01 11:20:00|9099.4|9096.4|9098.4|9095.4|9106.8|9103.8|9098|9095|0
1706786700000|2024-02-01 11:25:00|9098.1|9095.1|9098.8|9095.8|9099|9096|9086|9083|0
1706787000000|2024-02-01 11:30:00|9098.9|9095.9|9098.1|9095.1|9099.3|9096.3|9090.6|9087.6|0
1706787300000|2024-02-01 11:35:00|9098|9095|9096.7|9093.7|9098.7|9095.7|9084.1|9081.1|0
1706787600000|2024-02-01 11:40:00|9096.9|9093.9|9091.7|9088.7|9102.1|9099.1|9090.1|9087.1|0
1706787900000|2024-02-01 11:45:00|9091.4|9088.4|9091.2|9088.2|9092.8|9089.8|9090.3|9087.3|0
1706788200000|2024-02-01 11:50:00|9091.1|9088.1|9089.4|9086.4|9092|9089|9086.6|9083.6|0
1706788500000|2024-02-01 11:55:00|9089.5|9086.5|9089.2|9086.2|9092.7|9089.7|9088.1|9085.1|0
1706788800000|2024-02-01 12:00:00|9091.5|9088.5|9088.5|9085.5|9092|9089|9087.3|9084.3|0
1706789100000|2024-02-01 12:05:00|9088.6|9085.6|9097.6|9094.6|9098.3|9095.3|9087.4|9084.4|0
1706789400000|2024-02-01 12:10:00|9097.8|9094.8|9092.4|9089.4|9097.8|9094.8|9091|9088|0
1706789700000|2024-02-01 12:15:00|9090|9087|9090.8|9087.8|9091.7|9088.7|9087.4|9084.4|0
1706790000000|2024-02-01 12:20:00|9090.9|9087.9|9092.6|9089.6|9092.6|9089.6|9090.3|9087.3|0
1706790300000|2024-02-01 12:25:00|9092.7|9089.7|9091.6|9088.6|9095|9092|9091.6|9088.6|0
1706790600000|2024-02-01 12:30:00|9091.4|9088.4|9093.8|9090.8|9095.2|9092.2|9089|9086|0
1706790900000|2024-02-01 12:35:00|9093.7|9090.7|9094.7|9091.7|9094.8|9091.8|9093|9090|0
1706791200000|2024-02-01 12:40:00|9094.8|9091.8|9100.4|9097.4|9100.4|9097.4|9094.6|9091.6|0
1706791500000|2024-02-01 12:45:00|9100.3|9097.3|9099.5|9096.5|9101.8|9098.8|9099|9096|0
1706791800000|2024-02-01 12:50:00|9099.4|9096.4|9101.6|9098.6|9101.9|9098.9|9099.2|9096.2|0
1706792100000|2024-02-01 12:55:00|9101.8|9098.8|9100|9097|9103.5|9100.5|9099.4|9096.4|0
1706792400000|2024-02-01 13:00:00|9099.5|9096.5|9092.7|9089.7|9099.9|9096.9|9092.1|9089.1|0
1706792700000|2024-02-01 13:05:00|9092.9|9089.9|9090.2|9087.2|9093.9|9090.9|9090.1|9087.1|0
1706793000000|2024-02-01 13:10:00|9089.8|9086.8|9081.6|9078.6|9090|9087|9081.1|9078.1|0
1706793300000|2024-02-01 13:15:00|9081.5|9078.5|9078.8|9075.8|9083|9080|9075|9072|0
1706793600000|2024-02-01 13:20:00|9078.9|9075.9|9079.8|9076.8|9080.9|9077.9|9077.9|9074.9|0
1706793900000|2024-02-01 13:25:00|9079.9|9076.9|9085.5|9082.5|9086.9|9083.9|9079.4|9076.4|0
1706794200000|2024-02-01 13:30:00|9085.9|9082.9|9085|9082|9094.4|9091.4|9084.1|9081.1|0
1706794500000|2024-02-01 13:35:00|9084.9|9081.9|9098.6|9095.6|9099.3|9096.3|9082.6|9079.6|0
1706794800000|2024-02-01 13:40:00|9098.5|9095.5|9094.9|9091.9|9102.6|9099.6|9094.1|9091.1|0
1706795100000|2024-02-01 13:45:00|9095|9092|9098.3|9095.3|9101.5|9098.5|9094.6|9091.6|0
1706795400000|2024-02-01 13:50:00|9098.2|9095.2|9095.9|9092.9|9099.4|9096.4|9093.5|9090.5|0
1706795700000|2024-02-01 13:55:00|9096.4|9093.4|9096.2|9093.2|9099.5|9096.5|9095|9092|0
1706796000000|2024-02-01 14:00:00|9096.1|9093.1|9092.3|9089.3|9103.1|9100.1|9091.8|9088.8|0
1706796300000|2024-02-01 14:05:00|9092.2|9089.2|9093.5|9090.5|9094.8|9091.8|9089.5|9086.5|0
1706796600000|2024-02-01 14:10:00|9093.1|9090.1|9094.8|9091.8|9096.3|9093.3|9091.3|9088.3|0
1706796900000|2024-02-01 14:15:00|9095.1|9092.1|9094.6|9091.6|9097.2|9094.2|9094.2|9091.2|0
1706797200000|2024-02-01 14:20:00|9094.5|9091.5|9092.1|9089.1|9095.6|9092.6|9090.7|9087.7|0
1706797500000|2024-02-01 14:25:00|9094.4|9091.4|9076.7|9073.7|9095.4|9092.4|9076.7|9073.7|0
1706797800000|2024-02-01 14:30:00|9079.6|9076.6|9118.7|9116.9|9118.7|9116.9|9073|9071.2|0
1706798100000|2024-02-01 14:35:00|9119|9117.2|9111.3|9109.5|9127.6|9125.8|9108.4|9106.6|0
1706798400000|2024-02-01 14:40:00|9110.3|9108.5|9124.4|9122.6|9128.4|9126.6|9105.1|9103.3|0
1706798700000|2024-02-01 14:45:00|9122.3|9120.5|9107.3|9105.5|9125.9|9124.1|9100|9098.2|0
1706799000000|2024-02-01 14:50:00|9107.4|9105.6|9107.7|9105.9|9115.7|9113.9|9099.8|9098|0
1706799300000|2024-02-01 14:55:00|9108.2|9106.4|9110.8|9109|9110.8|9109|9094|9092.2|0
1706799600000|2024-02-01 15:00:00|9107.1|9105.3|9124.3|9122.5|9125|9123.2|9090.8|9089|0
1706799900000|2024-02-01 15:05:00|9123.1|9121.3|9139|9137.2|9140.7|9138.9|9116.8|9115|0
1706800200000|2024-02-01 15:10:00|9138.7|9136.9|9125.3|9123.5|9140|9138.2|9118.7|9116.9|0
1706800500000|2024-02-01 15:15:00|9125.1|9123.3|9121|9119.2|9130|9128.2|9120.1|9118.3|0
1706800800000|2024-02-01 15:20:00|9121.1|9119.3|9122.9|9121.1|9122.9|9121.1|9110.4|9108.6|0
1706801100000|2024-02-01 15:25:00|9123.3|9121.5|9139.9|9138.1|9140.3|9138.5|9120.7|9118.9|0
1706801400000|2024-02-01 15:30:00|9139.8|9138|9131.9|9130.1|9142.6|9140.8|9130.7|9128.9|0
1706801700000|2024-02-01 15:35:00|9132.5|9130.7|9124.9|9123.1|9134.6|9132.8|9124.5|9122.7|0
1706802000000|2024-02-01 15:40:00|9124.5|9122.7|9122.2|9120.4|9124.8|9123|9109.7|9107.9|0
1706802300000|2024-02-01 15:45:00|9122.5|9120.7|9119.1|9117.3|9127.4|9125.6|9117.1|9115.3|0
1706802600000|2024-02-01 15:50:00|9119.7|9117.9|9090.8|9089|9119.8|9118|9090.1|9088.3|0
1706802900000|2024-02-01 15:55:00|9091.7|9089.9|9080.3|9078.5|9095.1|9093.3|9080.3|9078.5|0
1706803200000|2024-02-01 16:00:00|9079.3|9077.5|9081.5|9079.7|9093.1|9091.3|9075.2|9073.4|0
1706803500000|2024-02-01 16:05:00|9082.1|9080.3|9085.8|9084|9095.5|9093.7|9080.4|9078.6|0
1706803800000|2024-02-01 16:10:00|9085.6|9083.8|9084.9|9083.1|9093.3|9091.5|9081.8|9080|0
1706804100000|2024-02-01 16:15:00|9085.1|9083.3|9084.8|9083|9096.5|9094.7|9083.3|9081.5|0
1706804400000|2024-02-01 16:20:00|9085.6|9083.8|9092.4|9090.6|9096.5|9094.7|9083|9081.2|0
1706804700000|2024-02-01 16:25:00|9092|9090.2|9080.2|9078.4|9094.2|9092.4|9078.5|9076.7|0
1706805000000|2024-02-01 16:30:00|9080.7|9078.9|9091.1|9089.3|9091.2|9089.4|9079.5|9077.7|0
1706805300000|2024-02-01 16:35:00|9091.2|9089.4|9096.9|9095.1|9096.9|9095.1|9084.8|9083|0
1706805600000|2024-02-01 16:40:00|9096.8|9095|9091.3|9089.5|9098.4|9096.6|9090.2|9088.4|0
1706805900000|2024-02-01 16:45:00|9091.4|9089.6|9087.5|9085.7|9093.3|9091.5|9083.2|9081.4|0
1706806200000|2024-02-01 16:50:00|9087.8|9086|9094.2|9092.4|9100|9098.2|9087.8|9086|0
1706806500000|2024-02-01 16:55:00|9094.1|9092.3|9089|9087.2|9096.1|9094.3|9086.3|9084.5|0
1706806800000|2024-02-01 17:00:00|9089.5|9087.7|9099.8|9098|9101.2|9099.4|9087.5|9085.7|0
1706807100000|2024-02-01 17:05:00|9100.5|9098.7|9121.1|9119.3|9121.8|9120|9098.7|9096.9|0
1706807400000|2024-02-01 17:10:00|9121.4|9119.6|9121.3|9119.5|9123.8|9122|9114.6|9112.8|0
1706807700000|2024-02-01 17:15:00|9121.2|9119.4|9113|9111.2|9124.3|9122.5|9112.6|9110.8|0
1706808000000|2024-02-01 17:20:00|9113.2|9111.4|9110.5|9108.7|9114.5|9112.7|9104.8|9103|0
1706808300000|2024-02-01 17:25:00|9110.2|9108.4|9099.1|9097.3|9112.3|9110.5|9098.1|9096.3|0
1706808600000|2024-02-01 17:30:00|9099|9097.2|9097|9095.2|9101.7|9099.9|9094.5|9092.7|0
1706808900000|2024-02-01 17:35:00|9096.9|9095.1|9092.9|9091.1|9100.8|9099|9092.3|9090.5|0
1706809200000|2024-02-01 17:40:00|9093.1|9091.3|9091.1|9089.3|9096.7|9094.9|9087.9|9086.1|0
1706809500000|2024-02-01 17:45:00|9091|9089.2|9118.7|9116.9|9119|9117.2|9090.9|9089.1|0
1706809800000|2024-02-01 17:50:00|9118.4|9116.6|9129.9|9128.1|9130|9128.2|9118.4|9116.6|0
1706810100000|2024-02-01 17:55:00|9129.8|9128|9123.6|9121.8|9139.1|9137.3|9116.8|9115|0
1706810400000|2024-02-01 18:00:00|9123.4|9121.6|9102.5|9100.7|9125.3|9123.5|9099.2|9097.4|0
1706810700000|2024-02-01 18:05:00|9102.8|9101|9101.1|9099.3|9102.8|9101|9095.2|9093.4|0
1706811000000|2024-02-01 18:10:00|9101.3|9099.5|9120|9118.2|9122.5|9120.7|9101.1|9099.3|0
1706811300000|2024-02-01 18:15:00|9119.7|9117.9|9121.2|9119.4|9122.1|9120.3|9115.8|9114|0
1706811600000|2024-02-01 18:20:00|9121.1|9119.3|9118.9|9117.1|9122.9|9121.1|9114.1|9112.3|0
1706811900000|2024-02-01 18:25:00|9119.7|9117.9|9115.2|9113.4|9124.7|9122.9|9113.5|9111.7|0
1706812200000|2024-02-01 18:30:00|9114.9|9113.1|9123.6|9121.8|9130.4|9128.6|9114.2|9112.4|0
1706812500000|2024-02-01 18:35:00|9123.7|9121.9|9101.1|9099.3|9125.7|9123.9|9094.8|9093|0
1706812800000|2024-02-01 18:40:00|9101.2|9099.4|9102.7|9100.9|9107.2|9105.4|9096.7|9094.9|0
1706813100000|2024-02-01 18:45:00|9102.8|9101|9113.2|9111.4|9115|9113.2|9102.8|9101|0
1706813400000|2024-02-01 18:50:00|9113|9111.2|9114.7|9112.9|9118.1|9116.3|9112.2|9110.4|0
1706813700000|2024-02-01 18:55:00|9114.1|9112.3|9109.4|9107.6|9119.9|9118.1|9107.2|9105.4|0
1706814000000|2024-02-01 19:00:00|9110.4|9108.6|9116.8|9115|9116.8|9115|9108.8|9107|0
1706814300000|2024-02-01 19:05:00|9116.2|9114.4|9130.3|9128.5|9130.3|9128.5|9116|9114.2|0
1706814600000|2024-02-01 19:10:00|9130.1|9128.3|9118.2|9116.4|9133.3|9131.5|9112.1|9110.3|0
1706814900000|2024-02-01 19:15:00|9117.4|9115.6|9130.7|9128.9|9130.8|9129|9114.7|9112.9|0
1706815200000|2024-02-01 19:20:00|9130.9|9129.1|9130|9128.2|9133.9|9132.1|9127.6|9125.8|0
1706815500000|2024-02-01 19:25:00|9129.6|9127.8|9125.2|9123.4|9132.8|9131|9124.8|9123|0
1706815800000|2024-02-01 19:30:00|9125.7|9123.9|9119|9117.2|9127.2|9125.4|9118.2|9116.4|0
1706816100000|2024-02-01 19:35:00|9119.2|9117.4|9126.5|9124.7|9127.7|9125.9|9119.2|9117.4|0
1706816400000|2024-02-01 19:40:00|9126.4|9124.6|9131.8|9130|9133|9131.2|9126.2|9124.4|0
1706816700000|2024-02-01 19:45:00|9132|9130.2|9141.4|9139.6|9150.2|9148.4|9132|9130.2|0
1706817000000|2024-02-01 19:50:00|9141.9|9140.1|9146.6|9144.8|9150|9148.2|9141.9|9140.1|0
1706817300000|2024-02-01 19:55:00|9146.8|9145|9155.1|9153.3|9157.3|9155.5|9146.8|9145|0
1706817600000|2024-02-01 20:00:00|9155.5|9153.7|9161.6|9159.8|9161.7|9159.9|9149.9|9148.1|0
1706817900000|2024-02-01 20:05:00|9161.4|9159.6|9154.9|9153.1|9164.2|9162.4|9152.9|9151.1|0
1706818200000|2024-02-01 20:10:00|9155.1|9153.3|9156.7|9154.9|9157.8|9156|9145.3|9143.5|0
1706818500000|2024-02-01 20:15:00|9156.9|9155.1|9156.3|9154.5|9158.7|9156.9|9152.9|9151.1|0
1706818800000|2024-02-01 20:20:00|9155.5|9153.7|9156.2|9154.4|9156.4|9154.6|9152.2|9150.4|0
1706819100000|2024-02-01 20:25:00|9156.4|9154.6|9157.5|9155.7|9160|9158.2|9153.8|9152|0
1706819400000|2024-02-01 20:30:00|9157.7|9155.9|9162.6|9160.8|9163.9|9162.1|9157.6|9155.8|0
1706819700000|2024-02-01 20:35:00|9162.4|9160.6|9162.7|9160.9|9163.9|9162.1|9157.4|9155.6|0
1706820000000|2024-02-01 20:40:00|9162.5|9160.7|9154.1|9152.3|9165|9163.2|9153.3|9151.5|0
1706820300000|2024-02-01 20:45:00|9154|9152.2|9143.3|9141.5|9155.8|9154|9142.9|9141.1|0
1706820600000|2024-02-01 20:50:00|9143.6|9141.8|9136.3|9134.5|9143.9|9142.1|9128.6|9126.8|0
1706820900000|2024-02-01 20:55:00|9136.8|9135|9152|9150.2|9153.3|9151.5|9136.8|9135|0
1706821200000|2024-02-01 21:00:00|9152.6|9149.6|9206.5|9203.5|9217.9|9214.9|9139.4|9136.4|0
1706821500000|2024-02-01 21:05:00|9206.3|9203.3|9293.3|9290.3|9313|9310|9206.3|9203.3|0
1706821800000|2024-02-01 21:10:00|9294.7|9291.7|9334.8|9331.8|9341.1|9338.1|9290.7|9287.7|0
1706822100000|2024-02-01 21:15:00|9334.1|9331.1|9356.2|9353.2|9358.3|9355.3|9333.5|9330.5|0
1706822400000|2024-02-01 21:20:00|9356.1|9353.1|9380.3|9377.3|9382.2|9379.2|9352.5|9349.5|0
1706822700000|2024-02-01 21:25:00|9379.8|9376.8|9389.1|9386.1|9389.1|9386.1|9371.8|9368.8|0
1706823000000|2024-02-01 21:30:00|9399.1|9396.1|9376.7|9373.7|9402.5|9399.5|9373.3|9370.3|0
1706823300000|2024-02-01 21:35:00|9376.9|9373.9|9384.4|9381.4|9385.5|9382.5|9365.3|9362.3|0
1706823600000|2024-02-01 21:40:00|9383.9|9380.9|9409.7|9406.7|9413.9|9410.9|9383.8|9380.8|0
1706823900000|2024-02-01 21:45:00|9409.5|9406.5|9431|9428|9431.6|9428.6|9402.7|9399.7|0
1706824200000|2024-02-01 21:50:00|9429.6|9426.6|9443.7|9440.7|9458.6|9455.6|9429.5|9426.5|0
1706824500000|2024-02-01 21:55:00|9443.6|9440.6|9449.7|9446.7|9458.2|9455.2|9438.7|9435.7|0
1706824800000|2024-02-01 22:00:00|9449.9|9446.9|9445|9442|9449.9|9446.9|9443.1|9440.1|0
1706825100000|2024-02-01 22:05:00|9445.3|9442.3|9425.4|9422.4|9446.1|9443.1|9424|9421|0
1706825400000|2024-02-01 22:10:00|9425.8|9422.8|9423.8|9420.8|9430.5|9427.5|9419.4|9416.4|0
1706825700000|2024-02-01 22:15:00|9423|9420|9431.1|9428.1|9435.2|9432.2|9422|9419|0
1706826000000|2024-02-01 22:20:00|9431.2|9428.2|9435.2|9432.2|9436.1|9433.1|9427|9424|0
1706826300000|2024-02-01 22:25:00|9435.1|9432.1|9432.8|9429.8|9437.7|9434.7|9424.5|9421.5|0
1706826600000|2024-02-01 22:30:00|9432.5|9429.5|9408.4|9405.4|9432.5|9429.5|9407.3|9404.3|0
1706826900000|2024-02-01 22:35:00|9407.4|9404.4|9386.1|9383.1|9408.1|9405.1|9385.3|9382.3|0
1706827200000|2024-02-01 22:40:00|9386|9383|9387.9|9384.9|9392.1|9389.1|9382.5|9379.5|0
1706827500000|2024-02-01 22:45:00|9388.8|9385.8|9390.8|9387.8|9395.8|9392.8|9380.4|9377.4|0
1706827800000|2024-02-01 22:50:00|9391.1|9388.1|9376.1|9373.1|9391.4|9388.4|9373.4|9370.4|0
1706828100000|2024-02-01 22:55:00|9376.5|9373.5|9392.5|9389.5|9394.3|9391.3|9371.3|9368.3|0
1706828400000|2024-02-01 23:00:00|9390.5|9387.5|9405.1|9402.1|9406.1|9403.1|9390.5|9387.5|0
1706828700000|2024-02-01 23:05:00|9405.2|9402.2|9404.6|9401.6|9406.4|9403.4|9398.3|9395.3|0
1706829000000|2024-02-01 23:10:00|9404.5|9401.5|9407|9404|9407|9404|9400.9|9397.9|0
1706829300000|2024-02-01 23:15:00|9406.7|9403.7|9407.5|9404.5|9408.1|9405.1|9403.4|9400.4|0
1706829600000|2024-02-01 23:20:00|9407.2|9404.2|9406.4|9403.4|9408.3|9405.3|9404.2|9401.2|0
1706829900000|2024-02-01 23:25:00|9406.6|9403.6|9402.5|9399.5|9407.5|9404.5|9401.3|9398.3|0
1706830200000|2024-02-01 23:30:00|9402.8|9399.8|9405.8|9402.8|9407.8|9404.8|9401.2|9398.2|0
1706830500000|2024-02-01 23:35:00|9405.5|9402.5|9402.2|9399.2|9410.6|9407.6|9402.1|9399.1|0
1706830800000|2024-02-01 23:40:00|9402.1|9399.1|9405.2|9402.2|9408|9405|9401.4|9398.4|0
1706831100000|2024-02-01 23:45:00|9405.1|9402.1|9411.8|9408.8|9411.8|9408.8|9405.1|9402.1|0
1706831400000|2024-02-01 23:50:00|9411.3|9408.3|9411|9408|9411.8|9408.8|9408.9|9405.9|0
1706831700000|2024-02-01 23:55:00|9411.1|9408.1|9416.5|9413.5|9417|9414|9411.1|9408.1|0
1706832000000|2024-02-02 00:00:00|9416.6|9413.6|9420.1|9417.1|9420.4|9417.4|9416.5|9413.5|0
1706832300000|2024-02-02 00:05:00|9419.8|9416.8|9414.9|9411.9|9420|9417|9414.3|9411.3|0
1706832600000|2024-02-02 00:10:00|9414.7|9411.7|9411.6|9408.6|9415.7|9412.7|9411|9408|0
1706832900000|2024-02-02 00:15:00|9411.7|9408.7|9413.3|9410.3|9415.5|9412.5|9411.1|9408.1|0
1706833200000|2024-02-02 00:20:00|9413.4|9410.4|9419|9416|9419|9416|9413.4|9410.4|0
1706833500000|2024-02-02 00:25:00|9418.9|9415.9|9420.1|9417.1|9421.3|9418.3|9418.6|9415.6|0
1706833800000|2024-02-02 00:30:00|9419.9|9416.9|9418.3|9415.3|9420.2|9417.2|9417.7|9414.7|0
1706834100000|2024-02-02 00:35:00|9418.1|9415.1|9420.6|9417.6|9421.4|9418.4|9417.8|9414.8|0
1706834400000|2024-02-02 00:40:00|9420.7|9417.7|9421.5|9418.5|9421.5|9418.5|9419.8|9416.8|0
1706834700000|2024-02-02 00:45:00|9421.6|9418.6|9424|9421|9424.1|9421.1|9421.2|9418.2|0
1706835000000|2024-02-02 00:50:00|9423.1|9420.1|9423.8|9420.8|9426.8|9423.8|9423.1|9420.1|0
1706835300000|2024-02-02 00:55:00|9423.7|9420.7|9424.4|9419.4|9424.4|9421.1|9422.1|9419.1|0
1706835600000|2024-02-02 01:00:00|9424.5|9419.5|9423.1|9418.1|9427.7|9422.7|9422.4|9417.4|0
1706835900000|2024-02-02 01:05:00|9423|9418|9428.9|9423.9|9429.5|9424.5|9423|9418|0
1706836200000|2024-02-02 01:10:00|9428.8|9423.8|9428.9|9423.9|9431.1|9426.1|9427.5|9422.5|0
1706836500000|2024-02-02 01:15:00|9429.1|9424.1|9428.9|9423.9|9429.9|9424.9|9427.6|9422.6|0
1706836800000|2024-02-02 01:20:00|9428.7|9423.7|9431.7|9426.7|9432.5|9427.5|9427.7|9422.7|0
1706837100000|2024-02-02 01:25:00|9431.8|9426.8|9430.9|9425.9|9433.5|9428.5|9430.1|9425.1|0
1706837400000|2024-02-02 01:30:00|9430.8|9425.8|9436.6|9431.6|9436.7|9431.7|9430.2|9425.2|0
1706837700000|2024-02-02 01:35:00|9436.7|9431.7|9436.8|9431.8|9439.5|9434.5|9436.2|9431.2|0
1706838000000|2024-02-02 01:40:00|9436.9|9431.9|9434|9429|9436.9|9431.9|9432.8|9427.8|0
1706838300000|2024-02-02 01:45:00|9434.1|9429.1|9432.1|9427.1|9434.2|9429.2|9431|9426|0
1706838600000|2024-02-02 01:50:00|9432.2|9427.2|9434.4|9429.4|9435.7|9430.7|9431.8|9426.8|0
1706838900000|2024-02-02 01:55:00|9434.3|9429.3|9434.7|9429.7|9435.7|9430.7|9432.7|9427.7|0
1706839200000|2024-02-02 02:00:00|9434.8|9429.8|9433.7|9428.7|9435.3|9430.3|9433.2|9428.2|0
1706839500000|2024-02-02 02:05:00|9433.6|9428.6|9434|9429|9435.9|9430.9|9433|9428|0
1706839800000|2024-02-02 02:10:00|9434.1|9429.1|9431.1|9426.1|9434.3|9429.3|9431|9426|0
1706840100000|2024-02-02 02:15:00|9431.2|9426.2|9428.2|9423.2|9432.4|9427.4|9428.2|9423.2|0
1706840400000|2024-02-02 02:20:00|9427|9422|9428.9|9423.9|9429.1|9424.1|9425.5|9420.5|0
1706840700000|2024-02-02 02:25:00|9428.6|9423.6|9428.1|9423.1|9430.1|9425.1|9428.1|9423.1|0
1706841000000|2024-02-02 02:30:00|9428.2|9423.2|9431.3|9426.3|9431.7|9426.7|9427.8|9422.8|0
1706841300000|2024-02-02 02:35:00|9431.2|9426.2|9429.5|9424.5|9431.7|9426.7|9429.1|9424.1|0
1706841600000|2024-02-02 02:40:00|9429.4|9424.4|9432.6|9427.6|9432.7|9427.7|9428.6|9423.6|0
1706841900000|2024-02-02 02:45:00|9432.5|9427.5|9432.8|9427.8|9433.8|9428.8|9431.2|9426.2|0
1706842200000|2024-02-02 02:50:00|9432.9|9427.9|9432.4|9427.4|9434.1|9429.1|9432.1|9427.1|0
1706842500000|2024-02-02 02:55:00|9432.3|9427.3|9433.6|9428.6|9433.8|9428.8|9431.9|9426.9|0
1706842800000|2024-02-02 03:00:00|9433.9|9428.9|9433.1|9428.1|9434.6|9429.6|9432.9|9427.9|0
1706843100000|2024-02-02 03:05:00|9433|9428|9432.4|9427.4|9433.9|9428.9|9432.2|9427.2|0
1706843400000|2024-02-02 03:10:00|9432.7|9427.7|9432.2|9427.2|9433.2|9428.2|9431.1|9426.1|0
1706843700000|2024-02-02 03:15:00|9432.3|9427.3|9430.9|9425.9|9432.5|9427.5|9429.2|9424.2|0
1706844000000|2024-02-02 03:20:00|9430.7|9425.7|9430.8|9425.8|9431.4|9426.4|9429.8|9424.8|0
1706844300000|2024-02-02 03:25:00|9430.9|9425.9|9428|9423|9431.1|9426.1|9427.8|9422.8|0
1706844600000|2024-02-02 03:30:00|9427.9|9422.9|9425.2|9420.2|9429.2|9424.2|9425.2|9420.2|0
1706844900000|2024-02-02 03:35:00|9425.3|9420.3|9426.6|9421.6|9427|9422|9424.3|9419.3|0
1706845200000|2024-02-02 03:40:00|9426.7|9421.7|9426.1|9421.1|9427.3|9422.3|9425.6|9420.6|0
1706845500000|2024-02-02 03:45:00|9426.2|9421.2|9427.5|9422.5|9428.1|9423.1|9425.7|9420.7|0
1706845800000|2024-02-02 03:50:00|9427.6|9422.6|9426.6|9421.6|9427.8|9422.8|9425.7|9420.7|0
1706846100000|2024-02-02 03:55:00|9426.7|9421.7|9424.6|9419.6|9427|9422|9424.3|9419.3|0
1706846400000|2024-02-02 04:00:00|9424.5|9419.5|9424.2|9419.2|9424.7|9419.7|9422.9|9417.9|0
1706846700000|2024-02-02 04:05:00|9424.1|9419.1|9425.5|9420.5|9425.7|9420.7|9424|9419|0
1706847000000|2024-02-02 04:10:00|9425.6|9420.6|9425.5|9420.5|9426.1|9421.1|9424.7|9419.7|0
1706847300000|2024-02-02 04:15:00|9425.6|9420.6|9428.3|9423.3|9428.7|9423.7|9425.6|9420.6|0
1706847600000|2024-02-02 04:20:00|9428.2|9423.2|9427.4|9422.4|9428.7|9423.7|9426|9421|0
1706847900000|2024-02-02 04:25:00|9427.5|9422.5|9428.3|9423.3|9428.8|9423.8|9427.3|9422.3|0
1706848200000|2024-02-02 04:30:00|9428.2|9423.2|9428.5|9423.5|9429.4|9424.4|9427.8|9422.8|0
1706848500000|2024-02-02 04:35:00|9428.8|9423.8|9428.1|9423.1|9429|9424|9427.3|9422.3|0
1706848800000|2024-02-02 04:40:00|9428|9423|9427.4|9422.4|9428.7|9423.7|9427|9422|0
1706849100000|2024-02-02 04:45:00|9427.5|9422.5|9425.9|9420.9|9428.3|9423.3|9425.7|9420.7|0
1706849400000|2024-02-02 04:50:00|9426.1|9421.1|9424.7|9419.7|9426.2|9421.2|9423.8|9418.8|0
1706849700000|2024-02-02 04:55:00|9424.8|9419.8|9426.4|9421.4|9426.8|9421.8|9423.7|9418.7|0
1706850000000|2024-02-02 05:00:00|9426.3|9421.3|9426.2|9421.2|9426.4|9421.4|9424.5|9419.5|0
1706850300000|2024-02-02 05:05:00|9426.3|9421.3|9427.5|9422.5|9427.5|9422.5|9425.3|9420.3|0
1706850600000|2024-02-02 05:10:00|9427.4|9422.4|9429.1|9424.1|9429.5|9424.5|9427|9422|0
1706850900000|2024-02-02 05:15:00|9429|9424|9427.1|9422.1|9429.6|9424.6|9427|9422|0
1706851200000|2024-02-02 05:20:00|9427|9422|9428.8|9423.8|9429.1|9424.1|9426.9|9421.9|0
1706851500000|2024-02-02 05:25:00|9428.6|9423.6|9432.5|9427.5|9432.6|9427.6|9427.8|9422.8|0
1706851800000|2024-02-02 05:30:00|9432.6|9427.6|9428.4|9423.4|9432.9|9427.9|9427.7|9422.7|0
1706852100000|2024-02-02 05:35:00|9428.5|9423.5|9429.6|9424.6|9430.2|9425.2|9427|9422|0
1706852400000|2024-02-02 05:40:00|9429.7|9424.7|9428.6|9423.6|9429.7|9424.7|9427.9|9422.9|0
1706852700000|2024-02-02 05:45:00|9428.4|9423.4|9429.4|9424.4|9429.5|9424.5|9427.6|9422.6|0
1706853000000|2024-02-02 05:50:00|9429.3|9424.3|9427.8|9422.8|9429.3|9424.3|9427.3|9422.3|0
1706853300000|2024-02-02 05:55:00|9427.7|9422.7|9428.6|9423.6|9428.6|9423.6|9427|9422|0
1706853600000|2024-02-02 06:00:00|9428.8|9423.8|9424.9|9419.9|9428.9|9423.9|9423.1|9418.1|0
1706853900000|2024-02-02 06:05:00|9425|9420|9424.6|9419.6|9427.1|9422.1|9424.3|9419.3|0
1706854200000|2024-02-02 06:10:00|9424.5|9419.5|9425.7|9420.7|9426.9|9421.9|9424.2|9419.2|0
1706854500000|2024-02-02 06:15:00|9425.6|9420.6|9424.3|9419.3|9426|9421|9421.5|9416.5|0
1706854800000|2024-02-02 06:20:00|9424.2|9419.2|9421.9|9416.9|9425|9420|9420.1|9415.1|0
1706855100000|2024-02-02 06:25:00|9422|9417|9426|9421|9426.6|9421.6|9420.8|9415.8|0
1706855400000|2024-02-02 06:30:00|9425.9|9420.9|9428.9|9423.9|9429.2|9424.2|9425.6|9420.6|0
1706855700000|2024-02-02 06:35:00|9429|9424|9426.6|9421.6|9429.2|9424.2|9426.4|9421.4|0
1706856000000|2024-02-02 06:40:00|9426.5|9421.5|9427.9|9422.9|9429.1|9424.1|9425.8|9420.8|0
1706856300000|2024-02-02 06:45:00|9427.8|9422.8|9426.1|9421.1|9429.6|9424.6|9426|9421|0
1706856600000|2024-02-02 06:50:00|9426|9421|9426.8|9421.8|9428.1|9423.1|9425.7|9420.7|0
1706856900000|2024-02-02 06:55:00|9426.9|9421.9|9426.5|9421.5|9427.2|9422.2|9424.1|9419.1|0
1706857200000|2024-02-02 07:00:00|9426.6|9421.6|9422.5|9417.5|9426.6|9421.6|9419.8|9414.8|0
1706857500000|2024-02-02 07:05:00|9422.4|9417.4|9423.2|9418.2|9424.9|9419.9|9421.5|9416.5|0
1706857800000|2024-02-02 07:10:00|9423.1|9418.1|9427|9422|9427.5|9422.5|9423.1|9418.1|0
1706858100000|2024-02-02 07:15:00|9427.1|9422.1|9424.9|9419.9|9427.5|9422.5|9424.4|9419.4|0
1706858400000|2024-02-02 07:20:00|9424.8|9419.8|9428.6|9423.6|9430.5|9425.5|9424.6|9419.6|0
1706858700000|2024-02-02 07:25:00|9428.7|9423.7|9427.5|9422.5|9429.1|9424.1|9425.9|9420.9|0
1706859000000|2024-02-02 07:30:00|9427.4|9422.4|9429.1|9424.1|9429.8|9424.8|9425.9|9420.9|0
1706859300000|2024-02-02 07:35:00|9429.2|9424.2|9425.4|9420.4|9429.2|9424.2|9424.1|9419.1|0
1706859600000|2024-02-02 07:40:00|9425.1|9420.1|9426.6|9421.6|9427.3|9422.3|9424.7|9419.7|0
1706859900000|2024-02-02 07:45:00|9426.7|9421.7|9425.8|9420.8|9427.8|9422.8|9422.9|9417.9|0
1706860200000|2024-02-02 07:50:00|9425.9|9420.9|9427.4|9422.4|9427.6|9422.6|9424.8|9419.8|0
1706860500000|2024-02-02 07:55:00|9427.6|9422.6|9425.5|9420.5|9427.7|9422.7|9423.5|9418.5|0
1706860800000|2024-02-02 08:00:00|9425.6|9420.6|9420.8|9415.8|9425.7|9420.7|9420.2|9415.2|0
1706861100000|2024-02-02 08:05:00|9421.2|9416.2|9422.6|9417.6|9423.5|9418.5|9420.1|9415.1|0
1706861400000|2024-02-02 08:10:00|9422.5|9417.5|9420.2|9415.2|9422.6|9417.6|9418|9413|0
1706861700000|2024-02-02 08:15:00|9420.1|9415.1|9422.5|9417.5|9422.5|9417.5|9419.3|9414.3|0
1706862000000|2024-02-02 08:20:00|9422.4|9417.4|9429.2|9424.2|9429.7|9424.7|9422.4|9417.4|0
1706862300000|2024-02-02 08:25:00|9429.3|9424.3|9429|9424|9431.8|9426.8|9427.4|9422.4|0
1706862600000|2024-02-02 08:30:00|9428.9|9423.9|9432.4|9427.4|9432.9|9427.9|9426.5|9421.5|0
1706862900000|2024-02-02 08:35:00|9432.3|9427.3|9437.2|9432.2|9437.3|9432.3|9430.4|9425.4|0
1706863200000|2024-02-02 08:40:00|9437.1|9432.1|9438.7|9433.7|9439.3|9434.3|9434.8|9429.8|0
1706863500000|2024-02-02 08:45:00|9438.6|9433.6|9438.9|9433.9|9439.6|9434.6|9436.6|9431.6|0
1706863800000|2024-02-02 08:50:00|9438.8|9433.8|9442.7|9437.7|9445.6|9440.6|9438.2|9433.2|0
1706864100000|2024-02-02 08:55:00|9442.6|9437.6|9439.2|9434.2|9445.2|9440.2|9438|9433|0
1706864400000|2024-02-02 09:00:00|9439.3|9434.3|9447.4|9444.4|9453.6|9450.6|9420.8|9417.8|0
1706864700000|2024-02-02 09:05:00|9446.8|9443.8|9444.2|9441.2|9447.5|9444.5|9426.8|9423.8|0
1706865000000|2024-02-02 09:10:00|9444.6|9441.6|9446.6|9443.6|9452.7|9449.7|9439.8|9436.8|0
1706865300000|2024-02-02 09:15:00|9447.5|9444.5|9438.4|9435.4|9447.5|9444.5|9432.8|9429.8|0
1706865600000|2024-02-02 09:20:00|9438.3|9435.3|9431.5|9428.5|9438.3|9435.3|9421|9418|0
1706865900000|2024-02-02 09:25:00|9431.4|9428.4|9428.4|9425.4|9431.7|9428.7|9423.3|9420.3|0
1706866200000|2024-02-02 09:30:00|9428.5|9425.5|9426.6|9423.6|9431.9|9428.9|9417.7|9414.7|0
1706866500000|2024-02-02 09:35:00|9426.5|9423.5|9426.4|9423.4|9429.1|9426.1|9425.9|9422.9|0
1706866800000|2024-02-02 09:40:00|9426|9423|9421.8|9418.8|9427|9424|9420.8|9417.8|0
1706867100000|2024-02-02 09:45:00|9421.7|9418.7|9431|9428|9431.3|9428.3|9421.7|9418.7|0
1706867400000|2024-02-02 09:50:00|9430.9|9427.9|9431|9428|9432.6|9429.6|9429.5|9426.5|0
1706867700000|2024-02-02 09:55:00|9430.8|9427.8|9431.3|9428.3|9431.8|9428.8|9428.4|9425.4|0
1706868000000|2024-02-02 10:00:00|9431.2|9428.2|9423.3|9420.3|9431.5|9428.5|9423.1|9420.1|0
1706868300000|2024-02-02 10:05:00|9423.6|9420.6|9428.2|9425.2|9428.3|9425.3|9422.7|9419.7|0
1706868600000|2024-02-02 10:10:00|9428.3|9425.3|9431.2|9428.2|9432|9429|9427.3|9424.3|0
1706868900000|2024-02-02 10:15:00|9432.7|9429.7|9430|9427|9433|9430|9429.4|9426.4|0
1706869200000|2024-02-02 10:20:00|9430.1|9427.1|9425.5|9422.5|9430.1|9427.1|9423.4|9420.4|0
1706869500000|2024-02-02 10:25:00|9425.6|9422.6|9432.4|9429.4|9432.4|9429.4|9425.5|9422.5|0
1706869800000|2024-02-02 10:30:00|9432.5|9429.5|9431.7|9428.7|9435.1|9432.1|9430.9|9427.9|0
1706870100000|2024-02-02 10:35:00|9432|9429|9436.9|9433.9|9439.1|9436.1|9432|9429|0
1706870400000|2024-02-02 10:40:00|9436.7|9433.7|9435.8|9432.8|9437.6|9434.6|9434.1|9431.1|0
1706870700000|2024-02-02 10:45:00|9435.7|9432.7|9439|9436|9440.6|9437.6|9435.5|9432.5|0
1706871000000|2024-02-02 10:50:00|9438.5|9435.5|9436.5|9433.5|9439.4|9436.4|9433.7|9430.7|0
1706871300000|2024-02-02 10:55:00|9436.6|9433.6|9430.4|9427.4|9438|9435|9427.9|9424.9|0
1706871600000|2024-02-02 11:00:00|9430.8|9427.8|9436.6|9433.6|9436.6|9433.6|9429.9|9426.9|0
1706871900000|2024-02-02 11:05:00|9436.7|9433.7|9435.8|9432.8|9439|9436|9435.4|9432.4|0
1706872200000|2024-02-02 11:10:00|9435.5|9432.5|9438.8|9435.8|9439.6|9436.6|9434.8|9431.8|0
1706872500000|2024-02-02 11:15:00|9438.6|9435.6|9438.3|9435.3|9439.5|9436.5|9436.6|9433.6|0
1706872800000|2024-02-02 11:20:00|9438.4|9435.4|9433.7|9430.7|9439.4|9436.4|9432.8|9429.8|0
1706873100000|2024-02-02 11:25:00|9433.9|9430.9|9436.3|9433.3|9436.4|9433.4|9431.4|9428.4|0
1706873400000|2024-02-02 11:30:00|9436.5|9433.5|9438.5|9435.5|9440.1|9437.1|9436.5|9433.5|0
1706873700000|2024-02-02 11:35:00|9438.4|9435.4|9440.5|9437.5|9440.8|9437.8|9437.5|9434.5|0
1706874000000|2024-02-02 11:40:00|9440.6|9437.6|9440|9437|9441.8|9438.8|9439|9436|0
1706874300000|2024-02-02 11:45:00|9440.1|9437.1|9441.1|9438.1|9441.2|9438.2|9438.5|9435.5|0
1706874600000|2024-02-02 11:50:00|9441|9438|9440.9|9437.9|9443.4|9440.4|9439.4|9436.4|0
1706874900000|2024-02-02 11:55:00|9440.8|9437.8|9440.8|9437.8|9442.4|9439.4|9440.5|9437.5|0
1706875200000|2024-02-02 12:00:00|9441.6|9438.6|9439.3|9436.3|9444.8|9441.8|9438.2|9435.2|0
1706875500000|2024-02-02 12:05:00|9439.4|9436.4|9436.3|9433.3|9439.4|9436.4|9432.7|9429.7|0
1706875800000|2024-02-02 12:10:00|9436.4|9433.4|9442.7|9439.7|9442.9|9439.9|9435.8|9432.8|0
1706876100000|2024-02-02 12:15:00|9442.9|9439.9|9453.8|9450.8|9455.1|9452.1|9442.4|9439.4|0
1706876400000|2024-02-02 12:20:00|9453.9|9450.9|9456.6|9453.6|9457.3|9454.3|9450.2|9447.2|0
1706876700000|2024-02-02 12:25:00|9456.7|9453.7|9461.1|9458.1|9464.8|9461.8|9456.1|9453.1|0
1706877000000|2024-02-02 12:30:00|9461|9458|9463.6|9460.6|9463.6|9460.6|9459.3|9456.3|0
1706877300000|2024-02-02 12:35:00|9463.7|9460.7|9457.4|9454.4|9464.7|9461.7|9456.3|9453.3|0
1706877600000|2024-02-02 12:40:00|9457.3|9454.3|9456.5|9453.5|9460.1|9457.1|9452.3|9449.3|0
1706877900000|2024-02-02 12:45:00|9456.4|9453.4|9456.8|9453.8|9459.9|9456.9|9454.9|9451.9|0
1706878200000|2024-02-02 12:50:00|9457|9454|9456.9|9453.9|9458.7|9455.7|9450.8|9447.8|0
1706878500000|2024-02-02 12:55:00|9457|9454|9455.7|9452.7|9457.4|9454.4|9452.3|9449.3|0
1706878800000|2024-02-02 13:00:00|9456.1|9453.1|9451|9448|9456.5|9453.5|9450.4|9447.4|0
1706879100000|2024-02-02 13:05:00|9450.9|9447.9|9449.1|9446.1|9456.5|9453.5|9448.8|9445.8|0
1706879400000|2024-02-02 13:10:00|9449|9446|9457|9454|9457.1|9454.1|9448.6|9445.6|0
1706879700000|2024-02-02 13:15:00|9457.3|9454.3|9451.6|9448.6|9457.8|9454.8|9450.6|9447.6|0
1706880000000|2024-02-02 13:20:00|9451.3|9448.3|9449.3|9446.3|9454.4|9451.4|9448.2|9445.2|0
1706880300000|2024-02-02 13:25:00|9449.5|9446.5|9452.5|9449.5|9455.3|9452.3|9449.3|9446.3|0
1706880600000|2024-02-02 13:30:00|9452.9|9449.9|9404.6|9401.6|9452.9|9449.9|9398.8|9395.8|0
1706880900000|2024-02-02 13:35:00|9404.4|9401.4|9399|9396|9410.1|9407.1|9392.9|9389.9|0
1706881200000|2024-02-02 13:40:00|9398.8|9395.8|9430.2|9427.2|9431.4|9428.4|9398.5|9395.5|0
1706881500000|2024-02-02 13:45:00|9430.5|9427.5|9408.6|9405.6|9430.5|9427.5|9408.6|9405.6|0
1706881800000|2024-02-02 13:50:00|9408.5|9405.5|9393.7|9390.7|9413.5|9410.5|9393.2|9390.2|0
1706882100000|2024-02-02 13:55:00|9393.5|9390.5|9374.8|9371.8|9393.5|9390.5|9371.2|9368.2|0
1706882400000|2024-02-02 14:00:00|9374.6|9371.6|9380.9|9377.9|9385.5|9382.5|9373.9|9370.9|0
1706882700000|2024-02-02 14:05:00|9381|9378|9390.6|9387.6|9393.2|9390.2|9381|9378|0
1706883000000|2024-02-02 14:10:00|9390.3|9387.3|9374.3|9371.3|9390.8|9387.8|9373.4|9370.4|0
1706883300000|2024-02-02 14:15:00|9374.1|9371.1|9374.1|9371.1|9379.5|9376.5|9369.9|9366.9|0
1706883600000|2024-02-02 14:20:00|9374.7|9371.7|9367.2|9364.2|9374.8|9371.8|9366.5|9363.5|0
1706883900000|2024-02-02 14:25:00|9374.1|9371.1|9381.7|9378.7|9382.8|9379.8|9370.8|9367.8|0
1706884200000|2024-02-02 14:30:00|9377.9|9374.9|9375.4|9373.6|9393|9391.2|9320.5|9318.7|0
1706884500000|2024-02-02 14:35:00|9375.8|9374|9415.6|9413.8|9416.7|9414.9|9375.8|9374|0
1706884800000|2024-02-02 14:40:00|9415.5|9413.7|9449.7|9447.9|9450.7|9448.9|9415.5|9413.7|0
1706885100000|2024-02-02 14:45:00|9453|9451.2|9452.8|9451|9492.8|9491|9451.1|9449.3|0
1706885400000|2024-02-02 14:50:00|9452.9|9451.1|9449.3|9447.5|9453.9|9452.1|9431.8|9430|0
1706885700000|2024-02-02 14:55:00|9449.2|9447.4|9458.7|9456.9|9472.7|9470.9|9442.1|9440.3|0
1706886000000|2024-02-02 15:00:00|9460.9|9459.1|9442.1|9440.3|9475.2|9473.4|9440.4|9438.6|0
1706886300000|2024-02-02 15:05:00|9441.3|9439.5|9448.3|9446.5|9462.8|9461|9434.2|9432.4|0
1706886600000|2024-02-02 15:10:00|9448|9446.2|9461.5|9459.7|9464.3|9462.5|9441|9439.2|0
1706886900000|2024-02-02 15:15:00|9461.3|9459.5|9466.8|9465|9477.8|9476|9453.1|9451.3|0
1706887200000|2024-02-02 15:20:00|9466.6|9464.8|9475.1|9473.3|9481.5|9479.7|9461.3|9459.5|0
1706887500000|2024-02-02 15:25:00|9476.3|9474.5|9461.1|9459.3|9481.4|9479.6|9457.6|9455.8|0
1706887800000|2024-02-02 15:30:00|9461.3|9459.5|9462.2|9460.4|9462.2|9460.4|9435|9433.2|0
1706888100000|2024-02-02 15:35:00|9462.1|9460.3|9476.9|9475.1|9479.8|9478|9451.7|9449.9|0
1706888400000|2024-02-02 15:40:00|9477.5|9475.7|9501.1|9499.3|9503|9501.2|9477.4|9475.6|0
1706888700000|2024-02-02 15:45:00|9501.4|9499.6|9496.7|9494.9|9510.5|9508.7|9494.1|9492.3|0
1706889000000|2024-02-02 15:50:00|9497.7|9495.9|9507.9|9506.1|9508.5|9506.7|9495.9|9494.1|0
1706889300000|2024-02-02 15:55:00|9508.2|9506.4|9501.4|9499.6|9519.8|9518|9499.3|9497.5|0
1706889600000|2024-02-02 16:00:00|9502.4|9500.6|9494.4|9492.6|9504.7|9502.9|9486.4|9484.6|0
1706889900000|2024-02-02 16:05:00|9495.7|9493.9|9508.6|9506.8|9515.2|9513.4|9495.7|9493.9|0
1706890200000|2024-02-02 16:10:00|9508.2|9506.4|9520|9518.2|9525.5|9523.7|9507.9|9506.1|0
1706890500000|2024-02-02 16:15:00|9519.6|9517.8|9510|9508.2|9521.4|9519.6|9506.9|9505.1|0
1706890800000|2024-02-02 16:20:00|9509.8|9508|9517.3|9515.5|9517.5|9515.7|9503.7|9501.9|0
1706891100000|2024-02-02 16:25:00|9517.7|9515.9|9526.2|9524.4|9526.6|9524.8|9508.7|9506.9|0
1706891400000|2024-02-02 16:30:00|9526.3|9524.5|9531|9529.2|9535.1|9533.3|9525.6|9523.8|0
1706891700000|2024-02-02 16:35:00|9531.1|9529.3|9538.4|9536.6|9538.5|9536.7|9527.7|9525.9|0
1706892000000|2024-02-02 16:40:00|9538.8|9537|9544.4|9542.6|9544.9|9543.1|9531.7|9529.9|0
1706892300000|2024-02-02 16:45:00|9544.7|9542.9|9548|9546.2|9550.5|9548.7|9541.4|9539.6|0
1706892600000|2024-02-02 16:50:00|9548.8|9547|9564|9562.2|9565.6|9563.8|9547.7|9545.9|0
1706892900000|2024-02-02 16:55:00|9564.1|9562.3|9558.1|9556.3|9566.7|9564.9|9552.9|9551.1|0
1706893200000|2024-02-02 17:00:00|9558.7|9556.9|9566.5|9564.7|9569.8|9568|9558.7|9556.9|0
1706893500000|2024-02-02 17:05:00|9566.7|9564.9|9564.5|9562.7|9572.6|9570.8|9563.6|9561.8|0
1706893800000|2024-02-02 17:10:00|9564.7|9562.9|9571.1|9569.3|9578|9576.2|9563.8|9562|0
1706894100000|2024-02-02 17:15:00|9569.2|9567.4|9589.4|9587.6|9589.4|9587.6|9566.4|9564.6|0
1706894400000|2024-02-02 17:20:00|9589.1|9587.3|9590.4|9588.6|9592.4|9590.6|9581.6|9579.8|0
1706894700000|2024-02-02 17:25:00|9590.3|9588.5|9614.3|9612.5|9614.5|9612.7|9586.1|9584.3|0
1706895000000|2024-02-02 17:30:00|9615.4|9613.6|9614.5|9612.7|9617.5|9615.7|9610.7|9608.9|0
1706895300000|2024-02-02 17:35:00|9614.7|9612.9|9620.9|9619.1|9625.4|9623.6|9614.7|9612.9|0
1706895600000|2024-02-02 17:40:00|9621|9619.2|9570.2|9568.4|9624.6|9622.8|9565.2|9563.4|0
1706895900000|2024-02-02 17:45:00|9570.4|9568.6|9568.7|9566.9|9571.2|9569.4|9555.3|9553.5|0
1706896200000|2024-02-02 17:50:00|9568.8|9567|9569.3|9567.5|9570.5|9568.7|9555.9|9554.1|0
1706896500000|2024-02-02 17:55:00|9569|9567.2|9587.7|9585.9|9588.8|9587|9567.7|9565.9|0
1706896800000|2024-02-02 18:00:00|9588.3|9586.5|9588.6|9586.8|9594.7|9592.9|9584.5|9582.7|0
1706897100000|2024-02-02 18:05:00|9588.5|9586.7|9583|9581.2|9597.2|9595.4|9579.2|9577.4|0
1706897400000|2024-02-02 18:10:00|9584.1|9582.3|9594.3|9592.5|9597|9595.2|9584.1|9582.3|0
1706897700000|2024-02-02 18:15:00|9594|9592.2|9591.4|9589.6|9597.5|9595.7|9585.9|9584.1|0
1706898000000|2024-02-02 18:20:00|9591.1|9589.3|9585.6|9583.8|9592|9590.2|9578.5|9576.7|0
1706898300000|2024-02-02 18:25:00|9585.5|9583.7|9569.9|9568.1|9585.9|9584.1|9559|9557.2|0
1706898600000|2024-02-02 18:30:00|9569.8|9568|9562.8|9561|9575.5|9573.7|9558.6|9556.8|0
1706898900000|2024-02-02 18:35:00|9562.5|9560.7|9570.5|9568.7|9570.8|9569|9551.7|9549.9|0
1706899200000|2024-02-02 18:40:00|9570.8|9569|9578.5|9576.7|9580.1|9578.3|9568.6|9566.8|0
1706899500000|2024-02-02 18:45:00|9578.9|9577.1|9577.6|9575.8|9584.8|9583|9572.7|9570.9|0
1706899800000|2024-02-02 18:50:00|9577.5|9575.7|9581.4|9579.6|9583.5|9581.7|9575.4|9573.6|0
1706900100000|2024-02-02 18:55:00|9581.1|9579.3|9586.9|9585.1|9587|9585.2|9577.1|9575.3|0
1706900400000|2024-02-02 19:00:00|9588|9586.2|9593.6|9591.8|9596.4|9594.6|9586.1|9584.3|0
1706900700000|2024-02-02 19:05:00|9593.8|9592|9590.7|9588.9|9594.4|9592.6|9588.7|9586.9|0
1706901000000|2024-02-02 19:10:00|9591|9589.2|9594.1|9592.3|9599.1|9597.3|9587.4|9585.6|0
1706901300000|2024-02-02 19:15:00|9593.8|9592|9598.4|9596.6|9606|9604.2|9592.7|9590.9|0
1706901600000|2024-02-02 19:20:00|9598.3|9596.5|9600.6|9598.8|9601|9599.2|9588.3|9586.5|0
1706901900000|2024-02-02 19:25:00|9600.5|9598.7|9594.5|9592.7|9601.4|9599.6|9590.1|9588.3|0
1706902200000|2024-02-02 19:30:00|9595.3|9593.5|9606.3|9604.5|9606.4|9604.6|9591|9589.2|0
1706902500000|2024-02-02 19:35:00|9608.1|9606.3|9609.1|9607.3|9612.4|9610.6|9602.6|9600.8|0
1706902800000|2024-02-02 19:40:00|9609.4|9607.6|9603.1|9601.3|9613.4|9611.6|9603.1|9601.3|0
1706903100000|2024-02-02 19:45:00|9602.5|9600.7|9602.2|9600.4|9610.5|9608.7|9600.5|9598.7|0
1706903400000|2024-02-02 19:50:00|9602|9600.2|9597.9|9596.1|9603.8|9602|9594.9|9593.1|0
1706903700000|2024-02-02 19:55:00|9597.5|9595.7|9594.8|9593|9598.6|9596.8|9584.9|9583.1|0
1706904000000|2024-02-02 20:00:00|9595.7|9593.9|9594.5|9592.7|9596|9594.2|9586.9|9585.1|0
1706904300000|2024-02-02 20:05:00|9594|9592.2|9600.3|9598.5|9603.3|9601.5|9590.6|9588.8|0
1706904600000|2024-02-02 20:10:00|9599.6|9597.8|9594.8|9593|9606.3|9604.5|9593.9|9592.1|0
1706904900000|2024-02-02 20:15:00|9594.9|9593.1|9594.6|9592.8|9596.7|9594.9|9584.3|9582.5|0
1706905200000|2024-02-02 20:20:00|9594.7|9592.9|9578|9576.2|9595.3|9593.5|9574.4|9572.6|0
1706905500000|2024-02-02 20:25:00|9578.1|9576.3|9593|9591.2|9593.7|9591.9|9577.8|9576|0
1706905800000|2024-02-02 20:30:00|9591.9|9590.1|9584.5|9582.7|9592.1|9590.3|9580.5|9578.7|0
1706906100000|2024-02-02 20:35:00|9584.7|9582.9|9588.6|9586.8|9591.5|9589.7|9579.2|9577.4|0
1706906400000|2024-02-02 20:40:00|9588.9|9587.1|9593.4|9591.6|9595.9|9594.1|9587.9|9586.1|0
1706906700000|2024-02-02 20:45:00|9592.9|9591.1|9595.7|9593.9|9599.5|9597.7|9590.6|9588.8|0
1706907000000|2024-02-02 20:50:00|9593.9|9592.1|9607.2|9605.4|9609.9|9608.1|9592.8|9591|0
1706907300000|2024-02-02 20:55:00|9606.9|9605.1|9593.9|9592.1|9615|9613.2|9593.5|9591.7|0
1706907600000|2024-02-02 21:00:00|9594.5|9591.5|9587.6|9584.6|9597.2|9594.2|9586.4|9583.4|0
1706907900000|2024-02-02 21:05:00|9587.5|9584.5|9591.4|9588.4|9591.6|9588.6|9586.4|9583.4|0
1706908200000|2024-02-02 21:10:00|9591.3|9588.3|9588.7|9585.7|9591.3|9588.3|9587.5|9584.5|0
1706908500000|2024-02-02 21:15:00|9588.6|9585.6|9586.2|9583.2|9588.7|9585.7|9584.7|9581.7|0
1706908800000|2024-02-02 21:20:00|9586.1|9583.1|9584.6|9581.6|9587|9584|9583.6|9580.6|0
1706909100000|2024-02-02 21:25:00|9584.7|9581.7|9582.7|9579.7|9585.2|9582.2|9582.3|9579.3|0
1706909400000|2024-02-02 21:30:00|9582.6|9579.6|9578.7|9575.7|9582.8|9579.8|9578.2|9575.2|0
1706909700000|2024-02-02 21:35:00|9579|9576|9576.7|9573.7|9580.2|9577.2|9576.7|9573.7|0
1706910000000|2024-02-02 21:40:00|9576.6|9573.6|9576.3|9573.3|9578.1|9575.1|9575|9572|0
1706910300000|2024-02-02 21:45:00|9576.2|9573.2|9574.1|9571.1|9576.7|9573.7|9574.1|9571.1|0
1706910600000|2024-02-02 21:50:00|9574.4|9571.4|9579|9576|9579|9576|9574.2|9571.2|0
1706910900000|2024-02-02 21:55:00|9579.4|9576.4|9574.6|9571.6|9579.4|9576.4|9573.5|9570.5|0
1707087600000|2024-02-04 23:00:00|9589.8|9584.8|9587.4|9582.4|9589.9|9584.9|9584.8|9579.8|0
1707087900000|2024-02-04 23:05:00|9587.3|9582.3|9592.8|9587.8|9594.3|9589.3|9587.3|9582.3|0
1707088200000|2024-02-04 23:10:00|9593|9588|9587|9582|9593.1|9588.1|9586.2|9581.2|0
1707088500000|2024-02-04 23:15:00|9586.9|9581.9|9585.1|9580.1|9588.9|9583.9|9584.2|9579.2|0
1707088800000|2024-02-04 23:20:00|9584.9|9579.9|9587.4|9582.4|9588.5|9583.5|9584.6|9579.6|0
1707089100000|2024-02-04 23:25:00|9587.9|9582.9|9589.2|9584.2|9590.8|9585.8|9586.6|9581.6|0
1707089400000|2024-02-04 23:30:00|9589.3|9584.3|9588.6|9583.6|9591|9586|9585.8|9580.8|0
1707089700000|2024-02-04 23:35:00|9588.7|9583.7|9587.8|9582.8|9590.3|9585.3|9585.1|9580.1|0
1707090000000|2024-02-04 23:40:00|9588|9583|9586.2|9581.2|9588.6|9583.6|9582.7|9577.7|0
1707090300000|2024-02-04 23:45:00|9586.1|9581.1|9586.1|9581.1|9587.9|9582.9|9583.7|9578.7|0
1707090600000|2024-02-04 23:50:00|9586|9581|9585.6|9580.6|9587.7|9582.7|9585.3|9580.3|0
1707090900000|2024-02-04 23:55:00|9585.5|9580.5|9586.3|9581.3|9588.1|9583.1|9584.8|9579.8|0
1707091200000|2024-02-05 00:00:00|9585.5|9580.5|9590.7|9585.7|9590.8|9585.8|9573.3|9568.3|0
1707091500000|2024-02-05 00:05:00|9590.6|9585.6|9593.6|9588.6|9596.3|9591.3|9588.2|9583.2|0
1707091800000|2024-02-05 00:10:00|9593.7|9588.7|9592.7|9587.7|9594.9|9589.9|9590.5|9585.5|0
1707092100000|2024-02-05 00:15:00|9592.8|9587.8|9582.5|9577.5|9594.6|9589.6|9581.7|9576.7|0
1707092400000|2024-02-05 00:20:00|9582.6|9577.6|9586.4|9581.4|9586.4|9581.4|9578.8|9573.8|0
1707092700000|2024-02-05 00:25:00|9586.3|9581.3|9579.9|9574.9|9588|9583|9578.8|9573.8|0
1707093000000|2024-02-05 00:30:00|9579.8|9574.8|9576.2|9571.2|9581.3|9576.3|9574|9569|0
1707093300000|2024-02-05 00:35:00|9576.3|9571.3|9576.4|9571.4|9578.3|9573.3|9574.1|9569.1|0
1707093600000|2024-02-05 00:40:00|9576.6|9571.6|9575.6|9570.6|9577.8|9572.8|9573|9568|0
1707093900000|2024-02-05 00:45:00|9575.5|9570.5|9571|9566|9575.5|9570.5|9565.1|9560.1|0
1707094200000|2024-02-05 00:50:00|9571.1|9566.1|9568.7|9563.7|9571.7|9566.7|9567.6|9562.6|0
1707094500000|2024-02-05 00:55:00|9568.8|9563.8|9572.6|9567.6|9573.8|9568.8|9568.7|9563.7|0
1707094800000|2024-02-05 01:00:00|9572.9|9567.9|9572|9567|9573|9568|9571.4|9566.4|0
1707095100000|2024-02-05 01:05:00|9571.9|9566.9|9571.3|9566.3|9573.1|9568.1|9570.5|9565.5|0
1707095400000|2024-02-05 01:10:00|9571.4|9566.4|9567.7|9562.7|9571.4|9566.4|9566.7|9561.7|0
1707095700000|2024-02-05 01:15:00|9567.8|9562.8|9572.2|9567.2|9572.2|9567.2|9561.9|9556.9|0
1707096000000|2024-02-05 01:20:00|9572.3|9567.3|9572.2|9567.2|9572.7|9567.7|9568|9563|0
1707096300000|2024-02-05 01:25:00|9572|9567|9569.6|9564.6|9572|9567|9565|9560|0
1707096600000|2024-02-05 01:30:00|9569.5|9564.5|9573.3|9568.3|9573.5|9568.5|9569.5|9564.5|0
1707096900000|2024-02-05 01:35:00|9573.4|9568.4|9573.3|9568.3|9573.8|9568.8|9570.2|9565.2|0
1707097200000|2024-02-05 01:40:00|9573.4|9568.4|9573.3|9568.3|9574.6|9569.6|9572|9567|0
1707097500000|2024-02-05 01:45:00|9573.2|9568.2|9572.5|9567.5|9573.6|9568.6|9571.8|9566.8|0
1707097800000|2024-02-05 01:50:00|9572.7|9567.7|9573.3|9568.3|9573.8|9568.8|9570|9565|0
1707098100000|2024-02-05 01:55:00|9573.4|9568.4|9573.7|9568.7|9575.9|9570.9|9573|9568|0
1707098400000|2024-02-05 02:00:00|9573.4|9568.4|9569.3|9564.3|9574.5|9569.5|9569|9564|0
1707098700000|2024-02-05 02:05:00|9569.2|9564.2|9569.3|9564.3|9570.3|9565.3|9567.8|9562.8|0
1707099000000|2024-02-05 02:10:00|9569.4|9564.4|9570.6|9565.6|9572.2|9567.2|9568.7|9563.7|0
1707099300000|2024-02-05 02:15:00|9570.7|9565.7|9569.2|9564.2|9571|9566|9568.3|9563.3|0
1707099600000|2024-02-05 02:20:00|9569.3|9564.3|9573|9568|9573.5|9568.5|9569.2|9564.2|0
1707099900000|2024-02-05 02:25:00|9573.1|9568.1|9571.7|9566.7|9573.3|9568.3|9571.4|9566.4|0
1707100200000|2024-02-05 02:30:00|9571.5|9566.5|9572.6|9567.6|9573.6|9568.6|9570.9|9565.9|0
1707100500000|2024-02-05 02:35:00|9572.8|9567.8|9568.8|9563.8|9573.3|9568.3|9568.2|9563.2|0
1707100800000|2024-02-05 02:40:00|9568.7|9563.7|9568.3|9563.3|9569.1|9564.1|9566.9|9561.9|0
1707101100000|2024-02-05 02:45:00|9568.4|9563.4|9567.4|9562.4|9569.9|9564.9|9567.3|9562.3|0
1707101400000|2024-02-05 02:50:00|9567.3|9562.3|9569.3|9564.3|9569.4|9564.4|9565.7|9560.7|0
1707101700000|2024-02-05 02:55:00|9569.4|9564.4|9570.2|9565.2|9571.2|9566.2|9568.9|9563.9|0
1707102000000|2024-02-05 03:00:00|9570.4|9565.4|9573.7|9568.7|9573.9|9568.9|9569.3|9564.3|0
1707102300000|2024-02-05 03:05:00|9573.6|9568.6|9574|9569|9574.2|9569.2|9572.6|9567.6|0
1707102600000|2024-02-05 03:10:00|9573.9|9568.9|9571.3|9566.3|9574.1|9569.1|9571|9566|0
1707102900000|2024-02-05 03:15:00|9571.5|9566.5|9569.7|9564.7|9572.8|9567.8|9569.2|9564.2|0
1707103200000|2024-02-05 03:20:00|9569.6|9564.6|9568.4|9563.4|9570.4|9565.4|9568.2|9563.2|0
1707103500000|2024-02-05 03:25:00|9568.3|9563.3|9570|9565|9570|9565|9567.7|9562.7|0
1707103800000|2024-02-05 03:30:00|9569.9|9564.9|9569.3|9564.3|9570.1|9565.1|9568.5|9563.5|0
1707104100000|2024-02-05 03:35:00|9569.4|9564.4|9569.9|9564.9|9571.1|9566.1|9569.1|9564.1|0
1707104400000|2024-02-05 03:40:00|9569.8|9564.8|9570.9|9565.9|9571.7|9566.7|9569.6|9564.6|0
1707104700000|2024-02-05 03:45:00|9570.8|9565.8|9571.3|9566.3|9571.8|9566.8|9570.4|9565.4|0
1707105000000|2024-02-05 03:50:00|9571.2|9566.2|9573|9568|9573.5|9568.5|9571.1|9566.1|0
1707105300000|2024-02-05 03:55:00|9573.1|9568.1|9572.5|9567.5|9573.2|9568.2|9572.1|9567.1|0
1707105600000|2024-02-05 04:00:00|9572.6|9567.6|9572.7|9567.7|9573.5|9568.5|9571.7|9566.7|0
1707105900000|2024-02-05 04:05:00|9572.5|9567.5|9572.3|9567.3|9572.9|9567.9|9571.2|9566.2|0
1707106200000|2024-02-05 04:10:00|9572.5|9567.5|9572.8|9567.8|9573.8|9568.8|9572.4|9567.4|0
1707106500000|2024-02-05 04:15:00|9572.9|9567.9|9573|9568|9573.8|9568.8|9572.7|9567.7|0
1707106800000|2024-02-05 04:20:00|9572.9|9567.9|9572.4|9567.4|9573|9568|9571.6|9566.6|0
1707107100000|2024-02-05 04:25:00|9572.5|9567.5|9572.5|9567.5|9572.7|9567.7|9572|9567|0
1707107400000|2024-02-05 04:30:00|9572.4|9567.4|9571.4|9566.4|9572.6|9567.6|9570.9|9565.9|0
1707107700000|2024-02-05 04:35:00|9571.3|9566.3|9571.1|9566.1|9572.1|9567.1|9570.6|9565.6|0
1707108000000|2024-02-05 04:40:00|9571|9566|9570.8|9565.8|9571.1|9566.1|9570.4|9565.4|0
1707108300000|2024-02-05 04:45:00|9571|9566|9572.9|9567.9|9573|9568|9570.8|9565.8|0
1707108600000|2024-02-05 04:50:00|9572.8|9567.8|9573.6|9568.6|9574|9569|9572.6|9567.6|0
1707108900000|2024-02-05 04:55:00|9573.5|9568.5|9573.9|9568.9|9574.1|9569.1|9572.9|9567.9|0
1707109200000|2024-02-05 05:00:00|9573.8|9568.8|9574.2|9569.2|9576.1|9571.1|9573.2|9568.2|0
1707109500000|2024-02-05 05:05:00|9574.3|9569.3|9573.1|9568.1|9574.9|9569.9|9571.3|9566.3|0
1707109800000|2024-02-05 05:10:00|9573.2|9568.2|9573.7|9568.7|9573.7|9568.7|9570|9565|0
1707110100000|2024-02-05 05:15:00|9573.6|9568.6|9579.4|9574.4|9579.4|9574.4|9573.6|9568.6|0
1707110400000|2024-02-05 05:20:00|9579.3|9574.3|9577.9|9572.9|9580.8|9575.8|9577.8|9572.8|0
1707110700000|2024-02-05 05:25:00|9578.1|9573.1|9577.4|9572.4|9580.2|9575.2|9577|9572|0
1707111000000|2024-02-05 05:30:00|9577.3|9572.3|9573.4|9568.4|9577.3|9572.3|9572.6|9567.6|0
1707111300000|2024-02-05 05:35:00|9573.8|9568.8|9574.4|9569.4|9575|9570|9573.6|9568.6|0
1707111600000|2024-02-05 05:40:00|9574.5|9569.5|9575.5|9570.5|9575.6|9570.6|9573.8|9568.8|0
1707111900000|2024-02-05 05:45:00|9575.4|9570.4|9575.9|9570.9|9576.7|9571.7|9574.8|9569.8|0
1707112200000|2024-02-05 05:50:00|9576|9571|9576.7|9571.7|9577|9572|9575.3|9570.3|0
1707112500000|2024-02-05 05:55:00|9576.6|9571.6|9577.8|9572.8|9579.2|9574.2|9576.4|9571.4|0
1707112800000|2024-02-05 06:00:00|9577.7|9572.7|9582.3|9577.3|9582.3|9577.3|9577.7|9572.7|0
1707113100000|2024-02-05 06:05:00|9582.2|9577.2|9582.6|9577.6|9583.1|9578.1|9580.7|9575.7|0
1707113400000|2024-02-05 06:10:00|9582.5|9577.5|9582.2|9577.2|9584.7|9579.7|9582.1|9577.1|0
1707113700000|2024-02-05 06:15:00|9582.1|9577.1|9579.8|9574.8|9582.2|9577.2|9579.5|9574.5|0
1707114000000|2024-02-05 06:20:00|9579.7|9574.7|9582.9|9577.9|9582.9|9577.9|9579.7|9574.7|0
1707114300000|2024-02-05 06:25:00|9583.3|9578.3|9582.8|9577.8|9584.3|9579.3|9581.2|9576.2|0
1707114600000|2024-02-05 06:30:00|9583|9578|9581.4|9576.4|9583.3|9578.3|9580.5|9575.5|0
1707114900000|2024-02-05 06:35:00|9581.2|9576.2|9579.4|9574.4|9581.2|9576.2|9578.4|9573.4|0
1707115200000|2024-02-05 06:40:00|9579.5|9574.5|9578.5|9573.5|9579.5|9574.5|9576.4|9571.4|0
1707115500000|2024-02-05 06:45:00|9578.4|9573.4|9580|9575|9582|9577|9578.2|9573.2|0
1707115800000|2024-02-05 06:50:00|9579.9|9574.9|9580.4|9575.4|9580.6|9575.6|9577.8|9572.8|0
1707116100000|2024-02-05 06:55:00|9580.3|9575.3|9580.1|9575.1|9581.4|9576.4|9579.4|9574.4|0
1707116400000|2024-02-05 07:00:00|9580|9575|9579.8|9574.8|9582.7|9577.7|9578.4|9573.4|0
1707116700000|2024-02-05 07:05:00|9579.9|9574.9|9578.5|9573.5|9580.2|9575.2|9576.6|9571.6|0
1707117000000|2024-02-05 07:10:00|9578.4|9573.4|9579.1|9574.1|9579.7|9574.7|9577.2|9572.2|0
1707117300000|2024-02-05 07:15:00|9579|9574|9580.3|9575.3|9580.6|9575.6|9577.2|9572.2|0
1707117600000|2024-02-05 07:20:00|9580.4|9575.4|9579.5|9574.5|9580.5|9575.5|9578.6|9573.6|0
1707117900000|2024-02-05 07:25:00|9579.4|9574.4|9578.7|9573.7|9580.6|9575.6|9578|9573|0
1707118200000|2024-02-05 07:30:00|9578.8|9573.8|9579.2|9574.2|9579.7|9574.7|9577.9|9572.9|0
1707118500000|2024-02-05 07:35:00|9579.1|9574.1|9582|9577|9584.4|9579.4|9579|9574|0
1707118800000|2024-02-05 07:40:00|9582.1|9577.1|9588|9583|9588.1|9583.1|9581.7|9576.7|0
1707119100000|2024-02-05 07:45:00|9588.1|9583.1|9586|9581|9589.8|9584.8|9584.1|9579.1|0
1707119400000|2024-02-05 07:50:00|9586.1|9581.1|9587.9|9582.9|9588|9583|9584|9579|0
1707119700000|2024-02-05 07:55:00|9587.8|9582.8|9580.6|9575.6|9588|9583|9580.1|9575.1|0
1707120000000|2024-02-05 08:00:00|9580.7|9575.7|9585|9580|9585|9580|9576.7|9571.7|0
1707120300000|2024-02-05 08:05:00|9585.1|9580.1|9587.5|9582.5|9587.8|9582.8|9584.6|9579.6|0
1707120600000|2024-02-05 08:10:00|9587.6|9582.6|9590.2|9585.2|9591|9586|9586.3|9581.3|0
1707120900000|2024-02-05 08:15:00|9590.3|9585.3|9592.5|9587.5|9593.2|9588.2|9587.4|9582.4|0
1707121200000|2024-02-05 08:20:00|9592.4|9587.4|9591.3|9586.3|9594.1|9589.1|9590.3|9585.3|0
1707121500000|2024-02-05 08:25:00|9591.4|9586.4|9595.1|9590.1|9595.8|9590.8|9590.9|9585.9|0
1707121800000|2024-02-05 08:30:00|9595.2|9590.2|9599.7|9594.7|9602.4|9597.4|9594.8|9589.8|0
1707122100000|2024-02-05 08:35:00|9599.6|9594.6|9598.6|9593.6|9600.1|9595.1|9594.8|9589.8|0
1707122400000|2024-02-05 08:40:00|9598.7|9593.7|9599.8|9594.8|9601.5|9596.5|9597.5|9592.5|0
1707122700000|2024-02-05 08:45:00|9599.7|9594.7|9603.4|9598.4|9604.8|9599.8|9597.5|9592.5|0
1707123000000|2024-02-05 08:50:00|9603.3|9598.3|9598.9|9593.9|9604.2|9599.2|9598.4|9593.4|0
1707123300000|2024-02-05 08:55:00|9598.6|9593.6|9600|9595|9600.2|9595.2|9597.3|9592.3|0
1707123600000|2024-02-05 09:00:00|9599.4|9594.4|9591.1|9588.1|9601.3|9596.3|9585.9|9582.9|0
1707123900000|2024-02-05 09:05:00|9590.6|9587.6|9595.2|9592.2|9596.7|9593.7|9589.9|9586.9|0
1707124200000|2024-02-05 09:10:00|9595.1|9592.1|9599.1|9596.1|9599.3|9596.3|9595.1|9592.1|0
1707124500000|2024-02-05 09:15:00|9599.4|9596.4|9590.6|9587.6|9599.5|9596.5|9589.9|9586.9|0
1707124800000|2024-02-05 09:20:00|9590.7|9587.7|9586.6|9583.6|9594|9591|9586.1|9583.1|0
1707125100000|2024-02-05 09:25:00|9586.2|9583.2|9584.8|9581.8|9587.8|9584.8|9583.6|9580.6|0
1707125400000|2024-02-05 09:30:00|9584.7|9581.7|9586|9583|9587.3|9584.3|9583.9|9580.9|0
1707125700000|2024-02-05 09:35:00|9586.1|9583.1|9586.9|9583.9|9588|9585|9585.8|9582.8|0
1707126000000|2024-02-05 09:40:00|9586.8|9583.8|9589.9|9586.9|9590.3|9587.3|9586.7|9583.7|0
1707126300000|2024-02-05 09:45:00|9590|9587|9588.4|9585.4|9591.5|9588.5|9588.1|9585.1|0
1707126600000|2024-02-05 09:50:00|9588.3|9585.3|9581.4|9578.4|9588.5|9585.5|9580.6|9577.6|0
1707126900000|2024-02-05 09:55:00|9581.2|9578.2|9585.3|9582.3|9586.8|9583.8|9580.4|9577.4|0
1707127200000|2024-02-05 10:00:00|9585.4|9582.4|9589.8|9586.8|9590.7|9587.7|9585.3|9582.3|0
1707127500000|2024-02-05 10:05:00|9590.1|9587.1|9593.2|9590.2|9594.1|9591.1|9590.1|9587.1|0
1707127800000|2024-02-05 10:10:00|9593.3|9590.3|9594.8|9591.8|9595.3|9592.3|9591.4|9588.4|0
1707128100000|2024-02-05 10:15:00|9594.5|9591.5|9592.6|9589.6|9595|9592|9592.5|9589.5|0
1707128400000|2024-02-05 10:20:00|9592.5|9589.5|9596.1|9593.1|9596.1|9593.1|9592.4|9589.4|0
1707128700000|2024-02-05 10:25:00|9596.9|9593.9|9597.5|9594.5|9597.5|9594.5|9595.1|9592.1|0
1707129000000|2024-02-05 10:30:00|9597.4|9594.4|9604.6|9601.6|9605.2|9602.2|9597.2|9594.2|0
1707129300000|2024-02-05 10:35:00|9604.3|9601.3|9605|9602|9606.5|9603.5|9603.4|9600.4|0
1707129600000|2024-02-05 10:40:00|9604.9|9601.9|9600.3|9597.3|9605|9602|9600.1|9597.1|0
1707129900000|2024-02-05 10:45:00|9600.4|9597.4|9601.8|9598.8|9602.3|9599.3|9599.7|9596.7|0
1707130200000|2024-02-05 10:50:00|9601.6|9598.6|9606.2|9603.2|9606.2|9603.2|9600.7|9597.7|0
1707130500000|2024-02-05 10:55:00|9606.3|9603.3|9605.7|9602.7|9608.3|9605.3|9605.5|9602.5|0
1707130800000|2024-02-05 11:00:00|9605.8|9602.8|9604.9|9601.9|9606.5|9603.5|9604.4|9601.4|0
1707131100000|2024-02-05 11:05:00|9605.1|9602.1|9604.8|9601.8|9605.9|9602.9|9603.3|9600.3|0
1707131400000|2024-02-05 11:10:00|9605|9602|9608.3|9605.3|9611.5|9608.5|9604.9|9601.9|0
1707131700000|2024-02-05 11:15:00|9608.4|9605.4|9609.6|9606.6|9613.2|9610.2|9607.3|9604.3|0
1707132000000|2024-02-05 11:20:00|9609.7|9606.7|9611.2|9608.2|9612.4|9609.4|9609.7|9606.7|0
1707132300000|2024-02-05 11:25:00|9611.3|9608.3|9611.4|9608.4|9614.8|9611.8|9610.7|9607.7|0
1707132600000|2024-02-05 11:30:00|9611|9608|9612.5|9609.5|9612.8|9609.8|9610.4|9607.4|0
1707132900000|2024-02-05 11:35:00|9612.6|9609.6|9610.3|9607.3|9612.6|9609.6|9607.5|9604.5|0
1707133200000|2024-02-05 11:40:00|9610.4|9607.4|9607.1|9604.1|9611.6|9608.6|9606.6|9603.6|0
1707133500000|2024-02-05 11:45:00|9607|9604|9608.1|9605.1|9608.1|9605.1|9604.9|9601.9|0
1707133800000|2024-02-05 11:50:00|9608|9605|9602.9|9599.9|9609|9606|9601.8|9598.8|0
1707134100000|2024-02-05 11:55:00|9603.1|9600.1|9604.4|9601.4|9605.3|9602.3|9600.3|9597.3|0
1707134400000|2024-02-05 12:00:00|9603.6|9600.6|9610.2|9607.2|9611.3|9608.3|9602.9|9599.9|0
1707134700000|2024-02-05 12:05:00|9610.3|9607.3|9619.2|9616.2|9619.2|9616.2|9609.8|9606.8|0
1707135000000|2024-02-05 12:10:00|9619.3|9616.3|9627.1|9624.1|9627.4|9624.4|9617.2|9614.2|0
1707135300000|2024-02-05 12:15:00|9626.8|9623.8|9625.5|9622.5|9630.2|9627.2|9624.4|9621.4|0
1707135600000|2024-02-05 12:20:00|9625|9622|9626.1|9623.1|9629.7|9626.7|9625|9622|0
1707135900000|2024-02-05 12:25:00|9626.2|9623.2|9623.7|9620.7|9627.5|9624.5|9621.3|9618.3|0
1707136200000|2024-02-05 12:30:00|9623.9|9620.9|9624|9621|9624.1|9621.1|9619.9|9616.9|0
1707136500000|2024-02-05 12:35:00|9623.9|9620.9|9631.4|9628.4|9633.6|9630.6|9623.9|9620.9|0
1707136800000|2024-02-05 12:40:00|9631.5|9628.5|9629.2|9626.2|9632.9|9629.9|9629|9626|0
1707137100000|2024-02-05 12:45:00|9629.1|9626.1|9623.8|9620.8|9629.1|9626.1|9623|9620|0
1707137400000|2024-02-05 12:50:00|9624|9621|9627.5|9624.5|9628.6|9625.6|9623.9|9620.9|0
1707137700000|2024-02-05 12:55:00|9627.4|9624.4|9628.5|9625.5|9628.5|9625.5|9625.4|9622.4|0
1707138000000|2024-02-05 13:00:00|9628.4|9625.4|9624.1|9621.1|9628.4|9625.4|9623.2|9620.2|0
1707138300000|2024-02-05 13:05:00|9624|9621|9621.8|9618.8|9624|9621|9621.2|9618.2|0
1707138600000|2024-02-05 13:10:00|9621.2|9618.2|9621.7|9618.7|9624.4|9621.4|9620.5|9617.5|0
1707138900000|2024-02-05 13:15:00|9621.8|9618.8|9617.9|9614.9|9622|9619|9617.5|9614.5|0
1707139200000|2024-02-05 13:20:00|9617.8|9614.8|9614.1|9611.1|9618|9615|9611.7|9608.7|0
1707139500000|2024-02-05 13:25:00|9614|9611|9606.2|9603.2|9614.5|9611.5|9606.2|9603.2|0
1707139800000|2024-02-05 13:30:00|9607.4|9604.4|9606.7|9603.7|9608.9|9605.9|9605.3|9602.3|0
1707140100000|2024-02-05 13:35:00|9606.8|9603.8|9600.3|9597.3|9608.2|9605.2|9599.3|9596.3|0
1707140400000|2024-02-05 13:40:00|9600.2|9597.2|9598.4|9595.4|9603|9600|9597.1|9594.1|0
1707140700000|2024-02-05 13:45:00|9599|9596|9603.7|9600.7|9603.7|9600.7|9597.9|9594.9|0
1707141000000|2024-02-05 13:50:00|9603.9|9600.9|9605.9|9602.9|9607.5|9604.5|9602.1|9599.1|0
1707141300000|2024-02-05 13:55:00|9606|9603|9597.1|9594.1|9606.1|9603.1|9594|9591|0
1707141600000|2024-02-05 14:00:00|9597|9594|9604.2|9601.2|9604.2|9601.2|9597|9594|0
1707141900000|2024-02-05 14:05:00|9604.1|9601.1|9605.2|9602.2|9607.4|9604.4|9604|9601|0
1707142200000|2024-02-05 14:10:00|9605|9602|9610.9|9607.9|9612.8|9609.8|9604.8|9601.8|0
1707142500000|2024-02-05 14:15:00|9611|9608|9614.6|9611.6|9615.4|9612.4|9610.8|9607.8|0
1707142800000|2024-02-05 14:20:00|9614.9|9611.9|9613.3|9610.3|9616.9|9613.9|9613.1|9610.1|0
1707143100000|2024-02-05 14:25:00|9608.1|9605.1|9600.8|9597.8|9611.4|9608.4|9599.4|9596.4|0
1707143400000|2024-02-05 14:30:00|9597.3|9594.3|9652.6|9650.8|9655.8|9654|9594.8|9591.8|0
1707143700000|2024-02-05 14:35:00|9649.6|9647.8|9612.1|9610.3|9653.5|9651.7|9606|9604.2|0
1707144000000|2024-02-05 14:40:00|9611.5|9609.7|9591.4|9589.6|9623|9621.2|9586.1|9584.3|0
1707144300000|2024-02-05 14:45:00|9590.3|9588.5|9579.1|9577.3|9606.1|9604.3|9573.5|9571.7|0
1707144600000|2024-02-05 14:50:00|9578.1|9576.3|9574.9|9573.1|9588.4|9586.6|9561.8|9560|0
1707144900000|2024-02-05 14:55:00|9574.8|9573|9593.5|9591.7|9601.4|9599.6|9574.7|9572.9|0
1707145200000|2024-02-05 15:00:00|9593.6|9591.8|9554.7|9552.9|9593.6|9591.8|9553|9551.2|0
1707145500000|2024-02-05 15:05:00|9554.5|9552.7|9569.5|9567.7|9582.6|9580.8|9553.3|9551.5|0
1707145800000|2024-02-05 15:10:00|9570.3|9568.5|9559.9|9558.1|9576.2|9574.4|9552.9|9551.1|0
1707146100000|2024-02-05 15:15:00|9559.3|9557.5|9535.7|9533.9|9559.9|9558.1|9522.1|9520.3|0
1707146400000|2024-02-05 15:20:00|9535|9533.2|9539.1|9537.3|9539.8|9538|9516.9|9515.1|0
1707146700000|2024-02-05 15:25:00|9539.6|9537.8|9542.6|9540.8|9549.5|9547.7|9534.8|9533|0
1707147000000|2024-02-05 15:30:00|9541.7|9539.9|9513.7|9511.9|9547.1|9545.3|9512.5|9510.7|0
1707147300000|2024-02-05 15:35:00|9514.2|9512.4|9497.5|9495.7|9525.2|9523.4|9497.3|9495.5|0
1707147600000|2024-02-05 15:40:00|9498.1|9496.3|9474.9|9473.1|9498.2|9496.4|9458.8|9457|0
1707147900000|2024-02-05 15:45:00|9473.5|9471.7|9489.4|9487.6|9489.5|9487.7|9468.3|9466.5|0
1707148200000|2024-02-05 15:50:00|9489.7|9487.9|9493.2|9491.4|9496.8|9495|9479.6|9477.8|0
1707148500000|2024-02-05 15:55:00|9493.4|9491.6|9505.1|9503.3|9509.3|9507.5|9490|9488.2|0
1707148800000|2024-02-05 16:00:00|9505.4|9503.6|9497.2|9495.4|9510.1|9508.3|9495.2|9493.4|0
1707149100000|2024-02-05 16:05:00|9497.4|9495.6|9514.2|9512.4|9517.7|9515.9|9494.9|9493.1|0
1707149400000|2024-02-05 16:10:00|9514.3|9512.5|9518.8|9517|9518.8|9517|9508.1|9506.3|0
1707149700000|2024-02-05 16:15:00|9518.9|9517.1|9523.9|9522.1|9525.2|9523.4|9516.3|9514.5|0
1707150000000|2024-02-05 16:20:00|9524.4|9522.6|9517.4|9515.6|9526.3|9524.5|9512.6|9510.8|0
1707150300000|2024-02-05 16:25:00|9517.5|9515.7|9507|9505.2|9517.5|9515.7|9505.5|9503.7|0
1707150600000|2024-02-05 16:30:00|9506.9|9505.1|9532.1|9530.3|9532.4|9530.6|9506.6|9504.8|0
1707150900000|2024-02-05 16:35:00|9530.5|9528.7|9524.4|9522.6|9533.1|9531.3|9524.4|9522.6|0
1707151200000|2024-02-05 16:40:00|9523.5|9521.7|9520.3|9518.5|9524.2|9522.4|9511.3|9509.5|0
1707151500000|2024-02-05 16:45:00|9520.8|9519|9534.4|9532.6|9536.2|9534.4|9520.8|9519|0
1707151800000|2024-02-05 16:50:00|9534.7|9532.9|9539.2|9537.4|9544.2|9542.4|9529.8|9528|0
1707152100000|2024-02-05 16:55:00|9539.3|9537.5|9549.9|9548.1|9551|9549.2|9539.3|9537.5|0
1707152400000|2024-02-05 17:00:00|9550.3|9548.5|9555.7|9553.9|9557.5|9555.7|9546.4|9544.6|0
1707152700000|2024-02-05 17:05:00|9556.6|9554.8|9564.8|9563|9567.2|9565.4|9556.6|9554.8|0
1707153000000|2024-02-05 17:10:00|9565.5|9563.7|9565|9563.2|9572.2|9570.4|9562.2|9560.4|0
1707153300000|2024-02-05 17:15:00|9565.2|9563.4|9566.9|9565.1|9570.7|9568.9|9565|9563.2|0
1707153600000|2024-02-05 17:20:00|9567.9|9566.1|9573.4|9571.6|9574.1|9572.3|9561.2|9559.4|0
1707153900000|2024-02-05 17:25:00|9573.6|9571.8|9574.3|9572.5|9574.4|9572.6|9568.8|9567|0
1707154200000|2024-02-05 17:30:00|9575.9|9574.1|9572.3|9570.5|9582|9580.2|9571.2|9569.4|0
1707154500000|2024-02-05 17:35:00|9572.4|9570.6|9589.2|9587.4|9589.2|9587.4|9570.3|9568.5|0
1707154800000|2024-02-05 17:40:00|9589|9587.2|9586.3|9584.5|9589.8|9588|9581.6|9579.8|0
1707155100000|2024-02-05 17:45:00|9587.6|9585.8|9582.7|9580.9|9588.5|9586.7|9578.5|9576.7|0
1707155400000|2024-02-05 17:50:00|9581.2|9579.4|9575|9573.2|9583|9581.2|9568.7|9566.9|0
1707155700000|2024-02-05 17:55:00|9573.4|9571.6|9573.3|9571.5|9576.3|9574.5|9571|9569.2|0
1707156000000|2024-02-05 18:00:00|9573.5|9571.7|9572.3|9570.5|9574.4|9572.6|9563|9561.2|0
1707156300000|2024-02-05 18:05:00|9573.2|9571.4|9580.6|9578.8|9582.1|9580.3|9567.3|9565.5|0
1707156600000|2024-02-05 18:10:00|9582|9580.2|9588.3|9586.5|9588.3|9586.5|9579.6|9577.8|0
1707156900000|2024-02-05 18:15:00|9587.9|9586.1|9582.1|9580.3|9588.3|9586.5|9577.3|9575.5|0
1707157200000|2024-02-05 18:20:00|9582.2|9580.4|9564.2|9562.4|9582.2|9580.4|9562.2|9560.4|0
1707157500000|2024-02-05 18:25:00|9564.5|9562.7|9563.5|9561.7|9569.5|9567.7|9562.6|9560.8|0
1707157800000|2024-02-05 18:30:00|9563.8|9562|9571.5|9569.7|9571.5|9569.7|9563|9561.2|0
1707158100000|2024-02-05 18:35:00|9571.2|9569.4|9571.2|9569.4|9574.9|9573.1|9566.5|9564.7|0
1707158400000|2024-02-05 18:40:00|9571.6|9569.8|9570.5|9568.7|9572.5|9570.7|9561.5|9559.7|0
1707158700000|2024-02-05 18:45:00|9570.3|9568.5|9570|9568.2|9572.4|9570.6|9566.1|9564.3|0
1707159000000|2024-02-05 18:50:00|9570.1|9568.3|9568.5|9566.7|9573.5|9571.7|9565.3|9563.5|0
1707159300000|2024-02-05 18:55:00|9567.6|9565.8|9572.7|9570.9|9575.7|9573.9|9562.2|9560.4|0
1707159600000|2024-02-05 19:00:00|9573.7|9571.9|9567.8|9566|9575.7|9573.9|9564.6|9562.8|0
1707159900000|2024-02-05 19:05:00|9568.2|9566.4|9579.6|9577.8|9580.9|9579.1|9565.7|9563.9|0
1707160200000|2024-02-05 19:10:00|9579.7|9577.9|9578.3|9576.5|9583.5|9581.7|9576.7|9574.9|0
1707160500000|2024-02-05 19:15:00|9578.1|9576.3|9570.4|9568.6|9582.5|9580.7|9567.6|9565.8|0
1707160800000|2024-02-05 19:20:00|9570.3|9568.5|9582.9|9581.1|9582.9|9581.1|9568.8|9567|0
1707161100000|2024-02-05 19:25:00|9583.5|9581.7|9589.3|9587.5|9592.5|9590.7|9582.7|9580.9|0
1707161400000|2024-02-05 19:30:00|9589.4|9587.6|9601.4|9599.6|9602|9600.2|9588.4|9586.6|0
1707161700000|2024-02-05 19:35:00|9600.9|9599.1|9600.8|9599|9606.5|9604.7|9598|9596.2|0
1707162000000|2024-02-05 19:40:00|9600.9|9599.1|9604.2|9602.4|9607.3|9605.5|9600.8|9599|0
1707162300000|2024-02-05 19:45:00|9604.1|9602.3|9609.8|9608|9610.3|9608.5|9603.7|9601.9|0
1707162600000|2024-02-05 19:50:00|9609.7|9607.9|9608.9|9607.1|9611.8|9610|9604.8|9603|0
1707162900000|2024-02-05 19:55:00|9608.5|9606.7|9605.6|9603.8|9612.6|9610.8|9603.8|9602|0
1707163200000|2024-02-05 20:00:00|9605.9|9604.1|9583.2|9581.4|9606.3|9604.5|9582.8|9581|0
1707163500000|2024-02-05 20:05:00|9583.8|9582|9573.2|9571.4|9587.2|9585.4|9570.8|9569|0
1707163800000|2024-02-05 20:10:00|9573|9571.2|9556.3|9554.5|9574.7|9572.9|9554.7|9552.9|0
1707164100000|2024-02-05 20:15:00|9556|9554.2|9558.7|9556.9|9564.6|9562.8|9546.3|9544.5|0
1707164400000|2024-02-05 20:20:00|9558.3|9556.5|9562.6|9560.8|9566|9564.2|9553.9|9552.1|0
1707164700000|2024-02-05 20:25:00|9563.6|9561.8|9578.3|9576.5|9580|9578.2|9563.5|9561.7|0
1707165000000|2024-02-05 20:30:00|9578.4|9576.6|9577.4|9575.6|9578.7|9576.9|9570.3|9568.5|0
1707165300000|2024-02-05 20:35:00|9577.1|9575.3|9566.4|9564.6|9578.7|9576.9|9564.9|9563.1|0
1707165600000|2024-02-05 20:40:00|9566.3|9564.5|9570.5|9568.7|9576.3|9574.5|9565.8|9564|0
1707165900000|2024-02-05 20:45:00|9570.3|9568.5|9571.9|9570.1|9579.8|9578|9570.3|9568.5|0
1707166200000|2024-02-05 20:50:00|9573.9|9572.1|9587|9585.2|9590.4|9588.6|9573.9|9572.1|0
1707166500000|2024-02-05 20:55:00|9587.1|9585.3|9575.8|9574|9595.4|9593.6|9575.2|9573.4|0
1707166800000|2024-02-05 21:00:00|9576.7|9573.7|9564.8|9561.8|9577.6|9574.6|9563.4|9560.4|0
1707167100000|2024-02-05 21:05:00|9564.9|9561.9|9572.3|9569.3|9572.7|9569.7|9562.7|9559.7|0
1707167400000|2024-02-05 21:10:00|9572.4|9569.4|9573.9|9570.9|9576.4|9573.4|9570.7|9567.7|0
1707167700000|2024-02-05 21:15:00|9573.8|9570.8|9574.6|9571.6|9576.2|9573.2|9571.5|9568.5|0
1707168000000|2024-02-05 21:20:00|9574.8|9571.8|9570|9567|9577.6|9574.6|9570|9567|0
1707168300000|2024-02-05 21:25:00|9569.9|9566.9|9570.9|9567.9|9573|9570|9568.6|9565.6|0
1707168600000|2024-02-05 21:30:00|9570.7|9567.7|9570.5|9567.5|9572.6|9569.6|9569.2|9566.2|0
1707168900000|2024-02-05 21:35:00|9570.4|9567.4|9570.6|9567.6|9573.4|9570.4|9570.1|9567.1|0
1707169200000|2024-02-05 21:40:00|9570.4|9567.4|9571.5|9568.5|9573.1|9570.1|9569.9|9566.9|0
1707169500000|2024-02-05 21:45:00|9571.6|9568.6|9570.5|9567.5|9571.6|9568.6|9569.9|9566.9|0
1707169800000|2024-02-05 21:50:00|9570.4|9567.4|9573|9570|9573.6|9570.6|9570.3|9567.3|0
1707170100000|2024-02-05 21:55:00|9573.1|9570.1|9574.1|9571.1|9575.6|9572.6|9573.1|9570.1|0
1707170400000|2024-02-05 22:00:00|9574.4|9571.4|9577.9|9574.9|9577.9|9574.9|9574.1|9571.1|0
1707170700000|2024-02-05 22:05:00|9577.8|9574.8|9575.5|9572.5|9577.8|9574.8|9575.5|9572.5|0
1707171000000|2024-02-05 22:10:00|9575.6|9572.6|9575.6|9572.6|9576.8|9573.8|9575|9572|0
1707171300000|2024-02-05 22:15:00|9575.7|9572.7|9574.2|9571.2|9576.3|9573.3|9573.9|9570.9|0
1707171600000|2024-02-05 22:20:00|9574.3|9571.3|9574.5|9571.5|9574.9|9571.9|9573.7|9570.7|0
1707171900000|2024-02-05 22:25:00|9574.6|9571.6|9574|9571|9575.2|9572.2|9573.9|9570.9|0
1707172200000|2024-02-05 22:30:00|9573.8|9570.8|9575.3|9572.3|9575.3|9572.3|9573.6|9570.6|0
1707172500000|2024-02-05 22:35:00|9575.4|9572.4|9574.7|9571.7|9575.6|9572.6|9574.2|9571.2|0
1707172800000|2024-02-05 22:40:00|9574.6|9571.6|9574.4|9571.4|9576.6|9573.6|9573.5|9570.5|0
1707173100000|2024-02-05 22:45:00|9574.6|9571.6|9574.9|9571.9|9575.8|9572.8|9574.4|9571.4|0
1707173400000|2024-02-05 22:50:00|9574.7|9571.7|9575.2|9572.2|9576.8|9573.8|9574.7|9571.7|0
1707173700000|2024-02-05 22:55:00|9575.3|9572.3|9579.2|9576.2|9579.3|9576.3|9575.1|9572.1|0
1707174000000|2024-02-05 23:00:00|9579.3|9576.3|9580.6|9577.6|9580.6|9577.6|9579.3|9576.3|0
1707174300000|2024-02-05 23:05:00|9580.7|9577.7|9582.4|9579.4|9582.7|9579.7|9579.5|9576.5|0
1707174600000|2024-02-05 23:10:00|9582.2|9579.2|9582.7|9579.7|9582.7|9579.7|9581.2|9578.2|0
1707174900000|2024-02-05 23:15:00|9582.6|9579.6|9583|9580|9583.3|9580.3|9581|9578|0
1707175200000|2024-02-05 23:20:00|9583.2|9580.2|9584.1|9581.1|9584.8|9581.8|9582.9|9579.9|0
1707175500000|2024-02-05 23:25:00|9584.6|9581.6|9583.9|9580.9|9585.6|9582.6|9583.8|9580.8|0
1707175800000|2024-02-05 23:30:00|9583.8|9580.8|9587.8|9584.8|9588.1|9585.1|9583.8|9580.8|0
1707176100000|2024-02-05 23:35:00|9587.7|9584.7|9586.8|9583.8|9588|9585|9585.7|9582.7|0
1707176400000|2024-02-05 23:40:00|9586.7|9583.7|9586.9|9583.9|9587.3|9584.3|9586.2|9583.2|0
1707176700000|2024-02-05 23:45:00|9586.8|9583.8|9583.9|9580.9|9587.1|9584.1|9583.9|9580.9|0
1707177000000|2024-02-05 23:50:00|9583.6|9580.6|9582.8|9579.8|9583.6|9580.6|9581.2|9578.2|0
1707177300000|2024-02-05 23:55:00|9582.7|9579.7|9579|9576|9582.9|9579.9|9578.9|9575.9|0
1707177600000|2024-02-06 00:00:00|9578.6|9575.6|9579.1|9576.1|9579.9|9576.9|9578.5|9575.5|0
1707177900000|2024-02-06 00:05:00|9579|9576|9578.8|9575.8|9579.4|9576.4|9578.5|9575.5|0
1707178200000|2024-02-06 00:10:00|9578.9|9575.9|9578.6|9575.6|9579.8|9576.8|9577.8|9574.8|0
1707178500000|2024-02-06 00:15:00|9578.7|9575.7|9580.4|9577.4|9580.4|9577.4|9578.4|9575.4|0
1707178800000|2024-02-06 00:20:00|9580.5|9577.5|9580|9577|9580.5|9577.5|9579.1|9576.1|0
1707179100000|2024-02-06 00:25:00|9579.9|9576.9|9580.6|9577.6|9581|9578|9579.9|9576.9|0
1707179400000|2024-02-06 00:30:00|9580.7|9577.7|9582|9579|9582.6|9579.6|9580.5|9577.5|0
1707179700000|2024-02-06 00:35:00|9582.4|9579.4|9583.6|9580.6|9583.6|9580.6|9581.5|9578.5|0
1707180000000|2024-02-06 00:40:00|9583.5|9580.5|9583.8|9580.8|9584.6|9581.6|9583.4|9580.4|0
1707180300000|2024-02-06 00:45:00|9584.1|9581.1|9585.5|9582.5|9586.8|9583.8|9584.1|9581.1|0
1707180600000|2024-02-06 00:50:00|9585.4|9582.4|9586.6|9583.6|9587.3|9584.3|9585.2|9582.2|0
1707180900000|2024-02-06 00:55:00|9586.8|9583.8|9591.5|9586.5|9591.5|9588.5|9586.7|9583.7|0
1707181200000|2024-02-06 01:00:00|9591.4|9586.4|9594|9589|9594|9589|9590.2|9585.2|0
1707181500000|2024-02-06 01:05:00|9594.1|9589.1|9594.2|9589.2|9594.7|9589.7|9592.1|9587.1|0
1707181800000|2024-02-06 01:10:00|9593.9|9588.9|9595.8|9590.8|9595.9|9590.9|9593.2|9588.2|0
1707182100000|2024-02-06 01:15:00|9595.9|9590.9|9594.6|9589.6|9598|9593|9594|9589|0
1707182400000|2024-02-06 01:20:00|9594.5|9589.5|9594|9589|9594.7|9589.7|9592.1|9587.1|0
1707182700000|2024-02-06 01:25:00|9594.1|9589.1|9593.1|9588.1|9594.2|9589.2|9592.5|9587.5|0
1707183000000|2024-02-06 01:30:00|9593.2|9588.2|9595.3|9590.3|9597.4|9592.4|9592.8|9587.8|0
1707183300000|2024-02-06 01:35:00|9595.2|9590.2|9593.6|9588.6|9595.8|9590.8|9593.1|9588.1|0
1707183600000|2024-02-06 01:40:00|9593.5|9588.5|9594|9589|9594.8|9589.8|9591.9|9586.9|0
1707183900000|2024-02-06 01:45:00|9594.1|9589.1|9596.1|9591.1|9597.2|9592.2|9594|9589|0
1707184200000|2024-02-06 01:50:00|9596.2|9591.2|9597.1|9592.1|9598|9593|9595.4|9590.4|0
1707184500000|2024-02-06 01:55:00|9597|9592|9597.3|9592.3|9598.2|9593.2|9596.5|9591.5|0
1707184800000|2024-02-06 02:00:00|9597.4|9592.4|9597.7|9592.7|9598.1|9593.1|9595.7|9590.7|0
1707185100000|2024-02-06 02:05:00|9597.6|9592.6|9599.8|9594.8|9600|9595|9596.4|9591.4|0
1707185400000|2024-02-06 02:10:00|9599.9|9594.9|9598.7|9593.7|9599.9|9594.9|9597.7|9592.7|0
1707185700000|2024-02-06 02:15:00|9598.8|9593.8|9599.3|9594.3|9599.8|9594.8|9597.7|9592.7|0
1707186000000|2024-02-06 02:20:00|9599.2|9594.2|9600|9595|9600.3|9595.3|9598.4|9593.4|0
1707186300000|2024-02-06 02:25:00|9599.9|9594.9|9599.4|9594.4|9601.3|9596.3|9598.7|9593.7|0
1707186600000|2024-02-06 02:30:00|9599.3|9594.3|9601.4|9596.4|9601.5|9596.5|9599.2|9594.2|0
1707186900000|2024-02-06 02:35:00|9601.5|9596.5|9602|9597|9602.2|9597.2|9600.8|9595.8|0
1707187200000|2024-02-06 02:40:00|9601.9|9596.9|9603.2|9598.2|9603.6|9598.6|9601.4|9596.4|0
1707187500000|2024-02-06 02:45:00|9603.1|9598.1|9602.1|9597.1|9603.6|9598.6|9602|9597|0
1707187800000|2024-02-06 02:50:00|9602|9597|9601|9596|9602.3|9597.3|9600.6|9595.6|0
1707188100000|2024-02-06 02:55:00|9600.9|9595.9|9599.7|9594.7|9600.9|9595.9|9599.4|9594.4|0
1707188400000|2024-02-06 03:00:00|9599.8|9594.8|9600.8|9595.8|9600.9|9595.9|9599.4|9594.4|0
1707188700000|2024-02-06 03:05:00|9600.7|9595.7|9601.9|9596.9|9602.3|9597.3|9600.1|9595.1|0
1707189000000|2024-02-06 03:10:00|9602|9597|9606.5|9601.5|9606.5|9601.5|9601.9|9596.9|0
1707189300000|2024-02-06 03:15:00|9606.6|9601.6|9606.5|9601.5|9607.4|9602.4|9605.8|9600.8|0
1707189600000|2024-02-06 03:20:00|9606.7|9601.7|9605.9|9600.9|9607.1|9602.1|9604.5|9599.5|0
1707189900000|2024-02-06 03:25:00|9605.8|9600.8|9605.7|9600.7|9607.2|9602.2|9605.2|9600.2|0
1707190200000|2024-02-06 03:30:00|9605.6|9600.6|9606.6|9601.6|9606.6|9601.6|9604.5|9599.5|0
1707190500000|2024-02-06 03:35:00|9606.5|9601.5|9603.2|9598.2|9606.8|9601.8|9602.3|9597.3|0
1707190800000|2024-02-06 03:40:00|9603.3|9598.3|9604|9599|9604.9|9599.9|9602.7|9597.7|0
1707191100000|2024-02-06 03:45:00|9604.1|9599.1|9602.4|9597.4|9604.5|9599.5|9602.4|9597.4|0
1707191400000|2024-02-06 03:50:00|9602.5|9597.5|9602.6|9597.6|9603.2|9598.2|9601.2|9596.2|0
1707191700000|2024-02-06 03:55:00|9602.5|9597.5|9602.8|9597.8|9603.4|9598.4|9601.6|9596.6|0
1707192000000|2024-02-06 04:00:00|9602.7|9597.7|9603|9598|9603.6|9598.6|9601.6|9596.6|0
1707192300000|2024-02-06 04:05:00|9602.9|9597.9|9603.2|9598.2|9604.3|9599.3|9602.9|9597.9|0
1707192600000|2024-02-06 04:10:00|9603.1|9598.1|9603.1|9598.1|9603.4|9598.4|9602|9597|0
1707192900000|2024-02-06 04:15:00|9603.2|9598.2|9603.9|9598.9|9604.1|9599.1|9602.4|9597.4|0
1707193200000|2024-02-06 04:20:00|9603.8|9598.8|9603.8|9598.8|9604.1|9599.1|9603.3|9598.3|0
1707193500000|2024-02-06 04:25:00|9603.9|9598.9|9605.5|9600.5|9606|9601|9603.5|9598.5|0
1707193800000|2024-02-06 04:30:00|9605.3|9600.3|9605.6|9600.6|9605.7|9600.7|9604.5|9599.5|0
1707194100000|2024-02-06 04:35:00|9605.5|9600.5|9606.9|9601.9|9607.1|9602.1|9605.1|9600.1|0
1707194400000|2024-02-06 04:40:00|9607|9602|9606.4|9601.4|9607.9|9602.9|9606.3|9601.3|0
1707194700000|2024-02-06 04:45:00|9606.3|9601.3|9607.2|9602.2|9607.4|9602.4|9606.3|9601.3|0
1707195000000|2024-02-06 04:50:00|9607.1|9602.1|9608.7|9603.7|9609.6|9604.6|9606.8|9601.8|0
1707195300000|2024-02-06 04:55:00|9608.8|9603.8|9607.5|9602.5|9608.8|9603.8|9606.4|9601.4|0
1707195600000|2024-02-06 05:00:00|9607.6|9602.6|9612.8|9607.8|9614.4|9609.4|9607.5|9602.5|0
1707195900000|2024-02-06 05:05:00|9612.9|9607.9|9612|9607|9613.7|9608.7|9611.9|9606.9|0
1707196200000|2024-02-06 05:10:00|9611.9|9606.9|9610.5|9605.5|9613.6|9608.6|9609.4|9604.4|0
1707196500000|2024-02-06 05:15:00|9610.4|9605.4|9611|9606|9611.6|9606.6|9610|9605|0
1707196800000|2024-02-06 05:20:00|9610.9|9605.9|9608.7|9603.7|9610.9|9605.9|9607.1|9602.1|0
1707197100000|2024-02-06 05:25:00|9608.6|9603.6|9610.2|9605.2|9610.7|9605.7|9608.3|9603.3|0
1707197400000|2024-02-06 05:30:00|9610.3|9605.3|9608.3|9603.3|9611.8|9606.8|9608.1|9603.1|0
1707197700000|2024-02-06 05:35:00|9608.4|9603.4|9609.1|9604.1|9609.4|9604.4|9608.2|9603.2|0
1707198000000|2024-02-06 05:40:00|9609.2|9604.2|9611.9|9606.9|9612.2|9607.2|9609.2|9604.2|0
1707198300000|2024-02-06 05:45:00|9612|9607|9609.6|9604.6|9612.3|9607.3|9609.1|9604.1|0
1707198600000|2024-02-06 05:50:00|9609.5|9604.5|9607.5|9602.5|9610.5|9605.5|9607.3|9602.3|0
1707198900000|2024-02-06 05:55:00|9607.6|9602.6|9607.6|9602.6|9609|9604|9606.3|9601.3|0
1707199200000|2024-02-06 06:00:00|9607.5|9602.5|9606.2|9601.2|9608.1|9603.1|9605.8|9600.8|0
1707199500000|2024-02-06 06:05:00|9606.3|9601.3|9606.3|9601.3|9607.2|9602.2|9605|9600|0
1707199800000|2024-02-06 06:10:00|9606.4|9601.4|9603.7|9598.7|9607.6|9602.6|9603.7|9598.7|0
1707200100000|2024-02-06 06:15:00|9603.8|9598.8|9605.8|9600.8|9606.5|9601.5|9603.6|9598.6|0
1707200400000|2024-02-06 06:20:00|9605.7|9600.7|9604.8|9599.8|9606.2|9601.2|9604.2|9599.2|0
1707200700000|2024-02-06 06:25:00|9605.1|9600.1|9603.8|9598.8|9605.5|9600.5|9603.5|9598.5|0
1707201000000|2024-02-06 06:30:00|9603.9|9598.9|9603.7|9598.7|9604.1|9599.1|9603|9598|0
1707201300000|2024-02-06 06:35:00|9603.8|9598.8|9606.2|9601.2|9606.5|9601.5|9603.2|9598.2|0
1707201600000|2024-02-06 06:40:00|9606.1|9601.1|9606.6|9601.6|9607.7|9602.7|9605.7|9600.7|0
1707201900000|2024-02-06 06:45:00|9606.7|9601.7|9605.3|9600.3|9608.1|9603.1|9604.9|9599.9|0
1707202200000|2024-02-06 06:50:00|9605.4|9600.4|9604.5|9599.5|9606.2|9601.2|9603.6|9598.6|0
1707202500000|2024-02-06 06:55:00|9604.4|9599.4|9606.4|9601.4|9607.3|9602.3|9603.6|9598.6|0
1707202800000|2024-02-06 07:00:00|9606.2|9601.2|9609.9|9604.9|9611.4|9606.4|9605.2|9600.2|0
1707203100000|2024-02-06 07:05:00|9610|9605|9611.4|9606.4|9611.6|9606.6|9609.7|9604.7|0
1707203400000|2024-02-06 07:10:00|9611.6|9606.6|9616|9611|9616.4|9611.4|9611.4|9606.4|0
1707203700000|2024-02-06 07:15:00|9615.9|9610.9|9616.8|9611.8|9617.8|9612.8|9615.2|9610.2|0
1707204000000|2024-02-06 07:20:00|9616.7|9611.7|9619.1|9614.1|9620.5|9615.5|9616.4|9611.4|0
1707204300000|2024-02-06 07:25:00|9618.9|9613.9|9619.5|9614.5|9620.9|9615.9|9617.5|9612.5|0
1707204600000|2024-02-06 07:30:00|9619.8|9614.8|9618.8|9613.8|9622.1|9617.1|9618.8|9613.8|0
1707204900000|2024-02-06 07:35:00|9618.7|9613.7|9621|9616|9621.3|9616.3|9617.6|9612.6|0
1707205200000|2024-02-06 07:40:00|9620.9|9615.9|9619.6|9614.6|9621|9616|9618.3|9613.3|0
1707205500000|2024-02-06 07:45:00|9619.7|9614.7|9620.8|9615.8|9621|9616|9618.9|9613.9|0
1707205800000|2024-02-06 07:50:00|9621|9616|9620.3|9615.3|9621.4|9616.4|9618.7|9613.7|0
1707206100000|2024-02-06 07:55:00|9620.2|9615.2|9619.9|9614.9|9622.7|9617.7|9619.4|9614.4|0
1707206400000|2024-02-06 08:00:00|9620|9615|9619.1|9614.1|9622.5|9617.5|9617.8|9612.8|0
1707206700000|2024-02-06 08:05:00|9619|9614|9615.8|9610.8|9619.3|9614.3|9614.5|9609.5|0
1707207000000|2024-02-06 08:10:00|9615.7|9610.7|9617.5|9612.5|9617.7|9612.7|9612|9607|0
1707207300000|2024-02-06 08:15:00|9617.7|9612.7|9616|9611|9618.5|9613.5|9613.9|9608.9|0
1707207600000|2024-02-06 08:20:00|9615.9|9610.9|9620.2|9615.2|9622.4|9617.4|9615.9|9610.9|0
1707207900000|2024-02-06 08:25:00|9619.9|9614.9|9616.4|9611.4|9621|9616|9615|9610|0
1707208200000|2024-02-06 08:30:00|9617.1|9612.1|9618.9|9613.9|9619.8|9614.8|9613.7|9608.7|0
1707208500000|2024-02-06 08:35:00|9619.4|9614.4|9615.7|9610.7|9619.5|9614.5|9614.3|9609.3|0
1707208800000|2024-02-06 08:40:00|9615.8|9610.8|9614.5|9609.5|9616.7|9611.7|9613.2|9608.2|0
1707209100000|2024-02-06 08:45:00|9614.4|9609.4|9614|9609|9616.4|9611.4|9612.5|9607.5|0
1707209400000|2024-02-06 08:50:00|9614.1|9609.1|9614.3|9609.3|9615.4|9610.4|9610.5|9605.5|0
1707209700000|2024-02-06 08:55:00|9614.4|9609.4|9611.8|9606.8|9616|9611|9611.6|9606.6|0
1707210000000|2024-02-06 09:00:00|9611.6|9606.6|9616.4|9613.4|9617.3|9614.3|9604.9|9601.9|0
1707210300000|2024-02-06 09:05:00|9616.6|9613.6|9614.9|9611.9|9617.6|9614.6|9611.5|9608.5|0
1707210600000|2024-02-06 09:10:00|9615|9612|9616|9613|9616.7|9613.7|9611.8|9608.8|0
1707210900000|2024-02-06 09:15:00|9616.4|9613.4|9615.8|9612.8|9620.5|9617.5|9615.1|9612.1|0
1707211200000|2024-02-06 09:20:00|9615.6|9612.6|9608.4|9605.4|9615.7|9612.7|9608.4|9605.4|0
1707211500000|2024-02-06 09:25:00|9608|9605|9609.1|9606.1|9609.2|9606.2|9605|9602|0
1707211800000|2024-02-06 09:30:00|9609.4|9606.4|9608|9605|9610.5|9607.5|9606.9|9603.9|0
1707212100000|2024-02-06 09:35:00|9607.9|9604.9|9613|9610|9613.1|9610.1|9606.3|9603.3|0
1707212400000|2024-02-06 09:40:00|9613.3|9610.3|9612.2|9609.2|9614.6|9611.6|9611.8|9608.8|0
1707212700000|2024-02-06 09:45:00|9612.3|9609.3|9606.3|9603.3|9613|9610|9606.2|9603.2|0
1707213000000|2024-02-06 09:50:00|9606.6|9603.6|9603.9|9600.9|9607|9604|9603.8|9600.8|0
1707213300000|2024-02-06 09:55:00|9603.8|9600.8|9603.3|9600.3|9604.6|9601.6|9601.9|9598.9|0
1707213600000|2024-02-06 10:00:00|9603.4|9600.4|9605.2|9602.2|9611.6|9608.6|9600|9597|0
1707213900000|2024-02-06 10:05:00|9605.4|9602.4|9612.4|9609.4|9613.2|9610.2|9604.8|9601.8|0
1707214200000|2024-02-06 10:10:00|9612.5|9609.5|9609.3|9606.3|9613.4|9610.4|9606.9|9603.9|0
1707214500000|2024-02-06 10:15:00|9609.4|9606.4|9610.5|9607.5|9611.7|9608.7|9605.7|9602.7|0
1707214800000|2024-02-06 10:20:00|9610.4|9607.4|9604.5|9601.5|9610.6|9607.6|9603.4|9600.4|0
1707215100000|2024-02-06 10:25:00|9604.2|9601.2|9611.1|9608.1|9617.4|9614.4|9604.2|9601.2|0
1707215400000|2024-02-06 10:30:00|9611.2|9608.2|9610.4|9607.4|9617.7|9614.7|9609.9|9606.9|0
1707215700000|2024-02-06 10:35:00|9610.8|9607.8|9615.9|9612.9|9617.8|9614.8|9610.3|9607.3|0
1707216000000|2024-02-06 10:40:00|9616.7|9613.7|9617.9|9614.9|9618.5|9615.5|9611.6|9608.6|0
1707216300000|2024-02-06 10:45:00|9617.6|9614.6|9616.8|9613.8|9619.3|9616.3|9609.2|9606.2|0
1707216600000|2024-02-06 10:50:00|9616.9|9613.9|9621.6|9618.6|9622.1|9619.1|9615.9|9612.9|0
1707216900000|2024-02-06 10:55:00|9621.5|9618.5|9620.8|9617.8|9621.6|9618.6|9617.1|9614.1|0
1707217200000|2024-02-06 11:00:00|9620.4|9617.4|9622|9619|9626.2|9623.2|9620.4|9617.4|0
1707217500000|2024-02-06 11:05:00|9621.6|9618.6|9616.9|9613.9|9625.3|9622.3|9614.6|9611.6|0
1707217800000|2024-02-06 11:10:00|9616.8|9613.8|9608.9|9605.9|9617.6|9614.6|9599.6|9596.6|0
1707218100000|2024-02-06 11:15:00|9608.8|9605.8|9603.2|9600.2|9608.9|9605.9|9596.4|9593.4|0
1707218400000|2024-02-06 11:20:00|9603.1|9600.1|9604.3|9601.3|9606.5|9603.5|9602.9|9599.9|0
1707218700000|2024-02-06 11:25:00|9604|9601|9596.9|9593.9|9604|9601|9593.3|9590.3|0
1707219000000|2024-02-06 11:30:00|9596.8|9593.8|9578|9575|9597.2|9594.2|9577.8|9574.8|0
1707219300000|2024-02-06 11:35:00|9577.7|9574.7|9550.2|9547.2|9578.9|9575.9|9550.1|9547.1|0
1707219600000|2024-02-06 11:40:00|9550.1|9547.1|9554.9|9551.9|9570.4|9567.4|9549.4|9546.4|0
1707219900000|2024-02-06 11:45:00|9555.1|9552.1|9557.4|9554.4|9558|9555|9553.6|9550.6|0
1707220200000|2024-02-06 11:50:00|9557.7|9554.7|9560.9|9557.9|9563.7|9560.7|9557.3|9554.3|0
1707220500000|2024-02-06 11:55:00|9560.7|9557.7|9570.8|9567.8|9570.8|9567.8|9559.9|9556.9|0
1707220800000|2024-02-06 12:00:00|9574.5|9571.5|9578.9|9575.9|9581.7|9578.7|9572.6|9569.6|0
1707221100000|2024-02-06 12:05:00|9579.7|9576.7|9580.8|9577.8|9584|9581|9576.5|9573.5|0
1707221400000|2024-02-06 12:10:00|9580.7|9577.7|9578.6|9575.6|9581.5|9578.5|9575.7|9572.7|0
1707221700000|2024-02-06 12:15:00|9578.4|9575.4|9568.6|9565.6|9578.4|9575.4|9568.2|9565.2|0
1707222000000|2024-02-06 12:20:00|9569.4|9566.4|9568.1|9565.1|9570.5|9567.5|9566.9|9563.9|0
1707222300000|2024-02-06 12:25:00|9569.2|9566.2|9567|9564|9571.1|9568.1|9566.1|9563.1|0
1707222600000|2024-02-06 12:30:00|9567.2|9564.2|9566.2|9563.2|9568.3|9565.3|9564.7|9561.7|0
1707222900000|2024-02-06 12:35:00|9566.7|9563.7|9573.8|9570.8|9573.8|9570.8|9566.3|9563.3|0
1707223200000|2024-02-06 12:40:00|9573.7|9570.7|9582.3|9579.3|9583.4|9580.4|9573.7|9570.7|0
1707223500000|2024-02-06 12:45:00|9582.5|9579.5|9581.1|9578.1|9587.1|9584.1|9579.3|9576.3|0
1707223800000|2024-02-06 12:50:00|9581.2|9578.2|9583.7|9580.7|9585.1|9582.1|9581|9578|0
1707224100000|2024-02-06 12:55:00|9583.6|9580.6|9583.3|9580.3|9585.2|9582.2|9582.1|9579.1|0
1707224400000|2024-02-06 13:00:00|9583.9|9580.9|9597.5|9594.5|9597.5|9594.5|9583.5|9580.5|0
1707224700000|2024-02-06 13:05:00|9598.1|9595.1|9606.6|9603.6|9607|9604|9598.1|9595.1|0
1707225000000|2024-02-06 13:10:00|9606.5|9603.5|9614.1|9611.1|9614.1|9611.1|9605.7|9602.7|0
1707225300000|2024-02-06 13:15:00|9614|9611|9614.3|9611.3|9615|9612|9611|9608|0
1707225600000|2024-02-06 13:20:00|9614.4|9611.4|9614.7|9611.7|9617|9614|9611.1|9608.1|0
1707225900000|2024-02-06 13:25:00|9614.3|9611.3|9608.2|9605.2|9614.3|9611.3|9608.2|9605.2|0
1707226200000|2024-02-06 13:30:00|9608.3|9605.3|9609.9|9606.9|9611.9|9608.9|9608|9605|0
1707226500000|2024-02-06 13:35:00|9609.8|9606.8|9608.9|9605.9|9614.7|9611.7|9607.1|9604.1|0
1707226800000|2024-02-06 13:40:00|9609|9606|9606.5|9603.5|9609.1|9606.1|9604.6|9601.6|0
1707227100000|2024-02-06 13:45:00|9606.7|9603.7|9612.2|9609.2|9614|9611|9606.1|9603.1|0
1707227400000|2024-02-06 13:50:00|9612.1|9609.1|9613.8|9610.8|9616|9613|9611.4|9608.4|0
1707227700000|2024-02-06 13:55:00|9613.7|9610.7|9616.5|9613.5|9618.5|9615.5|9613.1|9610.1|0
1707228000000|2024-02-06 14:00:00|9616.3|9613.3|9620.3|9617.3|9620.7|9617.7|9615.8|9612.8|0
1707228300000|2024-02-06 14:05:00|9620.4|9617.4|9617.3|9614.3|9622.2|9619.2|9616.3|9613.3|0
1707228600000|2024-02-06 14:10:00|9617.1|9614.1|9627.4|9624.4|9627.9|9624.9|9617|9614|0
1707228900000|2024-02-06 14:15:00|9627.5|9624.5|9627.6|9624.6|9628|9625|9624.8|9621.8|0
1707229200000|2024-02-06 14:20:00|9627.5|9624.5|9627|9624|9629.5|9626.5|9624|9621|0
1707229500000|2024-02-06 14:25:00|9623.3|9620.3|9606.5|9603.5|9623.4|9620.4|9606.2|9603.2|0
1707229800000|2024-02-06 14:30:00|9608.5|9605.5|9605.7|9603.9|9639.8|9638|9594.5|9592.7|0
1707230100000|2024-02-06 14:35:00|9605.9|9604.1|9597.9|9596.1|9607.7|9605.9|9585.4|9583.6|0
1707230400000|2024-02-06 14:40:00|9597.7|9595.9|9608.1|9606.3|9618.3|9616.5|9584|9582.2|0
1707230700000|2024-02-06 14:45:00|9608.3|9606.5|9585.8|9584|9612.4|9610.6|9572.5|9570.7|0
1707231000000|2024-02-06 14:50:00|9585.6|9583.8|9577.9|9576.1|9587|9585.2|9559.7|9557.9|0
1707231300000|2024-02-06 14:55:00|9577.8|9576|9550.6|9548.8|9577.8|9576|9549.9|9548.1|0
1707231600000|2024-02-06 15:00:00|9550.5|9548.7|9529.7|9527.9|9550.5|9548.7|9520.9|9519.1|0
1707231900000|2024-02-06 15:05:00|9529.1|9527.3|9526|9524.2|9537.9|9536.1|9518.7|9516.9|0
1707232200000|2024-02-06 15:10:00|9525.9|9524.1|9527.2|9525.4|9527.4|9525.6|9511.9|9510.1|0
1707232500000|2024-02-06 15:15:00|9526.8|9525|9533.4|9531.6|9536.6|9534.8|9525.4|9523.6|0
1707232800000|2024-02-06 15:20:00|9533.7|9531.9|9504.8|9503|9535.1|9533.3|9504|9502.2|0
1707233100000|2024-02-06 15:25:00|9505.1|9503.3|9514.4|9512.6|9515.7|9513.9|9490|9488.2|0
1707233400000|2024-02-06 15:30:00|9514.1|9512.3|9527.9|9526.1|9529.3|9527.5|9511.4|9509.6|0
1707233700000|2024-02-06 15:35:00|9527.7|9525.9|9521.1|9519.3|9536.5|9534.7|9520.6|9518.8|0
1707234000000|2024-02-06 15:40:00|9521.2|9519.4|9521.7|9519.9|9528.6|9526.8|9511.3|9509.5|0
1707234300000|2024-02-06 15:45:00|9522.6|9520.8|9520.1|9518.3|9531.4|9529.6|9518.6|9516.8|0
1707234600000|2024-02-06 15:50:00|9520.2|9518.4|9522.8|9521|9526.9|9525.1|9513.2|9511.4|0
1707234900000|2024-02-06 15:55:00|9523|9521.2|9528.6|9526.8|9532.5|9530.7|9522.7|9520.9|0
1707235200000|2024-02-06 16:00:00|9528.3|9526.5|9520.7|9518.9|9530.5|9528.7|9517.8|9516|0
1707235500000|2024-02-06 16:05:00|9521.2|9519.4|9526.8|9525|9537|9535.2|9520.3|9518.5|0
1707235800000|2024-02-06 16:10:00|9527|9525.2|9516.6|9514.8|9531.3|9529.5|9511.7|9509.9|0
1707236100000|2024-02-06 16:15:00|9516.1|9514.3|9526|9524.2|9526|9524.2|9508.9|9507.1|0
1707236400000|2024-02-06 16:20:00|9526.8|9525|9532.2|9530.4|9532.2|9530.4|9520.3|9518.5|0
1707236700000|2024-02-06 16:25:00|9532|9530.2|9537.5|9535.7|9538.7|9536.9|9529.3|9527.5|0
1707237000000|2024-02-06 16:30:00|9538.2|9536.4|9538.8|9537|9543.1|9541.3|9535.6|9533.8|0
1707237300000|2024-02-06 16:35:00|9538.7|9536.9|9531.6|9529.8|9539.5|9537.7|9524.6|9522.8|0
1707237600000|2024-02-06 16:40:00|9531.5|9529.7|9521.5|9519.7|9532.2|9530.4|9520.7|9518.9|0
1707237900000|2024-02-06 16:45:00|9521.2|9519.4|9492.5|9490.7|9521.2|9519.4|9487.8|9486|0
1707238200000|2024-02-06 16:50:00|9492|9490.2|9485.3|9483.5|9494.8|9493|9478.2|9476.4|0
1707238500000|2024-02-06 16:55:00|9485.1|9483.3|9477.1|9475.3|9489|9487.2|9476.3|9474.5|0
1707238800000|2024-02-06 17:00:00|9476.6|9474.8|9471.9|9470.1|9482.4|9480.6|9467.6|9465.8|0
1707239100000|2024-02-06 17:05:00|9472.3|9470.5|9474.7|9472.9|9478.6|9476.8|9467.1|9465.3|0
1707239400000|2024-02-06 17:10:00|9474.8|9473|9452|9450.2|9479.4|9477.6|9451.8|9450|0
1707239700000|2024-02-06 17:15:00|9452.3|9450.5|9458.1|9456.3|9466.7|9464.9|9452.2|9450.4|0
1707240000000|2024-02-06 17:20:00|9456.8|9455|9452.2|9450.4|9456.8|9455|9443.5|9441.7|0
1707240300000|2024-02-06 17:25:00|9453|9451.2|9477.3|9475.5|9478.3|9476.5|9451.8|9450|0
1707240600000|2024-02-06 17:30:00|9478|9476.2|9466.6|9464.8|9479.9|9478.1|9458.4|9456.6|0
1707240900000|2024-02-06 17:35:00|9466.8|9465|9478.9|9477.1|9478.9|9477.1|9462.9|9461.1|0
1707241200000|2024-02-06 17:40:00|9479.1|9477.3|9486|9484.2|9487.8|9486|9476.6|9474.8|0
1707241500000|2024-02-06 17:45:00|9486.4|9484.6|9468|9466.2|9486.4|9484.6|9466|9464.2|0
1707241800000|2024-02-06 17:50:00|9467.9|9466.1|9466.5|9464.7|9478|9476.2|9466.4|9464.6|0
1707242100000|2024-02-06 17:55:00|9466.4|9464.6|9469.9|9468.1|9477.4|9475.6|9466.4|9464.6|0
1707242400000|2024-02-06 18:00:00|9470.2|9468.4|9478.2|9476.4|9479.5|9477.7|9468.9|9467.1|0
1707242700000|2024-02-06 18:05:00|9478.8|9477|9478.1|9476.3|9485.6|9483.8|9478.1|9476.3|0
1707243000000|2024-02-06 18:10:00|9478.2|9476.4|9472.6|9470.8|9478.4|9476.6|9466.9|9465.1|0
1707243300000|2024-02-06 18:15:00|9472.8|9471|9473.4|9471.6|9485|9483.2|9471.5|9469.7|0
1707243600000|2024-02-06 18:20:00|9473.6|9471.8|9474|9472.2|9480.7|9478.9|9471.4|9469.6|0
1707243900000|2024-02-06 18:25:00|9474.2|9472.4|9484.9|9483.1|9486.8|9485|9473.6|9471.8|0
1707244200000|2024-02-06 18:30:00|9485|9483.2|9487.9|9486.1|9493.1|9491.3|9482.5|9480.7|0
1707244500000|2024-02-06 18:35:00|9488|9486.2|9497|9495.2|9499.3|9497.5|9485.1|9483.3|0
1707244800000|2024-02-06 18:40:00|9496.7|9494.9|9496.7|9494.9|9501|9499.2|9486.5|9484.7|0
1707245100000|2024-02-06 18:45:00|9496.8|9495|9496.8|9495|9499.1|9497.3|9490.1|9488.3|0
1707245400000|2024-02-06 18:50:00|9497.3|9495.5|9491.8|9490|9498|9496.2|9491.7|9489.9|0
1707245700000|2024-02-06 18:55:00|9491.9|9490.1|9502.5|9500.7|9503.1|9501.3|9490|9488.2|0
1707246000000|2024-02-06 19:00:00|9502.6|9500.8|9497.6|9495.8|9503.7|9501.9|9494.8|9493|0
1707246300000|2024-02-06 19:05:00|9497.4|9495.6|9475.1|9473.3|9499.7|9497.9|9473.3|9471.5|0
1707246600000|2024-02-06 19:10:00|9475|9473.2|9471.2|9469.4|9475.5|9473.7|9468.6|9466.8|0
1707246900000|2024-02-06 19:15:00|9471|9469.2|9475|9473.2|9478.2|9476.4|9465.6|9463.8|0
1707247200000|2024-02-06 19:20:00|9474.9|9473.1|9485.5|9483.7|9488.7|9486.9|9473.6|9471.8|0
1707247500000|2024-02-06 19:25:00|9484.8|9483|9487.7|9485.9|9490.4|9488.6|9483.4|9481.6|0
1707247800000|2024-02-06 19:30:00|9487.5|9485.7|9498.8|9497|9501.3|9499.5|9487.5|9485.7|0
1707248100000|2024-02-06 19:35:00|9499|9497.2|9491.1|9489.3|9501.9|9500.1|9490.5|9488.7|0
1707248400000|2024-02-06 19:40:00|9491.2|9489.4|9500.5|9498.7|9502.9|9501.1|9487.5|9485.7|0
1707248700000|2024-02-06 19:45:00|9500.7|9498.9|9505.7|9503.9|9506.4|9504.6|9499.9|9498.1|0
1707249000000|2024-02-06 19:50:00|9506|9504.2|9508.4|9506.6|9508.4|9506.6|9501.3|9499.5|0
1707249300000|2024-02-06 19:55:00|9508|9506.2|9517.6|9515.8|9519.5|9517.7|9507.4|9505.6|0
1707249600000|2024-02-06 20:00:00|9518.3|9516.5|9521|9519.2|9524.4|9522.6|9518|9516.2|0
1707249900000|2024-02-06 20:05:00|9521.9|9520.1|9525.8|9524|9532.3|9530.5|9521.9|9520.1|0
1707250200000|2024-02-06 20:10:00|9525.7|9523.9|9529.6|9527.8|9530.8|9529|9522|9520.2|0
1707250500000|2024-02-06 20:15:00|9530.4|9528.6|9524.7|9522.9|9531.5|9529.7|9518|9516.2|0
1707250800000|2024-02-06 20:20:00|9525.5|9523.7|9520.9|9519.1|9529.2|9527.4|9519.2|9517.4|0
1707251100000|2024-02-06 20:25:00|9520.4|9518.6|9517.2|9515.4|9525.9|9524.1|9516.9|9515.1|0
1707251400000|2024-02-06 20:30:00|9517|9515.2|9498.3|9496.5|9517.7|9515.9|9494.3|9492.5|0
1707251700000|2024-02-06 20:35:00|9497.4|9495.6|9493.2|9491.4|9500.7|9498.9|9489.1|9487.3|0
1707252000000|2024-02-06 20:40:00|9493.4|9491.6|9500.1|9498.3|9503.9|9502.1|9492.7|9490.9|0
1707252300000|2024-02-06 20:45:00|9501.2|9499.4|9510.7|9508.9|9511.1|9509.3|9496.7|9494.9|0
1707252600000|2024-02-06 20:50:00|9509.5|9507.7|9511|9509.2|9519.2|9517.4|9509.3|9507.5|0
1707252900000|2024-02-06 20:55:00|9511.8|9510|9529.3|9527.5|9529.3|9527.5|9511.8|9510|0
1707253200000|2024-02-06 21:00:00|9529.9|9526.9|9531|9528|9537.9|9534.9|9521.9|9518.9|0
1707253500000|2024-02-06 21:05:00|9530.7|9527.7|9535.4|9532.4|9535.5|9532.5|9530.3|9527.3|0
1707253800000|2024-02-06 21:10:00|9534.9|9531.9|9525.1|9522.1|9535|9532|9521.5|9518.5|0
1707254100000|2024-02-06 21:15:00|9525.2|9522.2|9523.7|9520.7|9527.7|9524.7|9520.3|9517.3|0
1707254400000|2024-02-06 21:20:00|9523.6|9520.6|9525.9|9522.9|9527|9524|9521.5|9518.5|0
1707254700000|2024-02-06 21:25:00|9526|9523|9523|9520|9526.3|9523.3|9522.8|9519.8|0
1707255000000|2024-02-06 21:30:00|9522.9|9519.9|9525.6|9522.6|9525.8|9522.8|9522.5|9519.5|0
1707255300000|2024-02-06 21:35:00|9525.5|9522.5|9525.1|9522.1|9527.1|9524.1|9523.5|9520.5|0
1707255600000|2024-02-06 21:40:00|9525.3|9522.3|9525.6|9522.6|9526.7|9523.7|9522.3|9519.3|0
1707255900000|2024-02-06 21:45:00|9524.9|9521.9|9524.5|9521.5|9526.4|9523.4|9523.6|9520.6|0
1707256200000|2024-02-06 21:50:00|9524.6|9521.6|9520.7|9517.7|9524.6|9521.6|9520.6|9517.6|0
1707256500000|2024-02-06 21:55:00|9520.6|9517.6|9520.3|9517.3|9521.5|9518.5|9519.5|9516.5|0
1707256800000|2024-02-06 22:00:00|9520.6|9517.6|9522.4|9519.4|9522.4|9519.4|9520|9517|0
1707257100000|2024-02-06 22:05:00|9522.3|9519.3|9521.8|9518.8|9524.1|9521.1|9521.8|9518.8|0
1707257400000|2024-02-06 22:10:00|9521.7|9518.7|9521.2|9518.2|9522.3|9519.3|9521.1|9518.1|0
1707257700000|2024-02-06 22:15:00|9520.8|9517.8|9522|9519|9522.2|9519.2|9520.5|9517.5|0
1707258000000|2024-02-06 22:20:00|9522.1|9519.1|9521.1|9518.1|9522.6|9519.6|9520.1|9517.1|0
1707258300000|2024-02-06 22:25:00|9521|9518|9527|9524|9527.1|9524.1|9520.7|9517.7|0
1707258600000|2024-02-06 22:30:00|9526.9|9523.9|9522.3|9519.3|9527.4|9524.4|9522|9519|0
1707258900000|2024-02-06 22:35:00|9522.4|9519.4|9523.7|9520.7|9523.8|9520.8|9520.9|9517.9|0
1707259200000|2024-02-06 22:40:00|9523.8|9520.8|9520.4|9517.4|9523.8|9520.8|9520.4|9517.4|0
1707259500000|2024-02-06 22:45:00|9520.7|9517.7|9516.2|9513.2|9521.2|9518.2|9514.3|9511.3|0
1707259800000|2024-02-06 22:50:00|9516.3|9513.3|9513.6|9510.6|9516.4|9513.4|9513.3|9510.3|0
1707260100000|2024-02-06 22:55:00|9513.7|9510.7|9516.1|9513.1|9517.7|9514.7|9513.7|9510.7|0
1707260400000|2024-02-06 23:00:00|9516|9513|9519.5|9516.5|9519.5|9516.5|9515.8|9512.8|0
1707260700000|2024-02-06 23:05:00|9519.6|9516.6|9522.7|9519.7|9522.7|9519.7|9519.6|9516.6|0
1707261000000|2024-02-06 23:10:00|9522.8|9519.8|9520.6|9517.6|9523.6|9520.6|9518.8|9515.8|0
1707261300000|2024-02-06 23:15:00|9520.5|9517.5|9520.6|9517.6|9520.9|9517.9|9519.6|9516.6|0
1707261600000|2024-02-06 23:20:00|9520.7|9517.7|9522.9|9519.9|9523.1|9520.1|9520.5|9517.5|0
1707261900000|2024-02-06 23:25:00|9522.8|9519.8|9521.5|9518.5|9523.2|9520.2|9520.4|9517.4|0
1707262200000|2024-02-06 23:30:00|9521.2|9518.2|9521.5|9518.5|9522.6|9519.6|9521.1|9518.1|0
1707262500000|2024-02-06 23:35:00|9520.9|9517.9|9521.1|9518.1|9521.9|9518.9|9518.7|9515.7|0
1707262800000|2024-02-06 23:40:00|9521|9518|9521.5|9518.5|9522.6|9519.6|9520.7|9517.7|0
1707263100000|2024-02-06 23:45:00|9521.8|9518.8|9518.5|9515.5|9521.9|9518.9|9518.2|9515.2|0
1707263400000|2024-02-06 23:50:00|9518.4|9515.4|9516.2|9513.2|9518.9|9515.9|9515.9|9512.9|0
1707263700000|2024-02-06 23:55:00|9516.1|9513.1|9513.1|9510.1|9516.1|9513.1|9511.4|9508.4|0
1707264000000|2024-02-07 00:00:00|9512.8|9509.8|9510.7|9507.7|9512.9|9509.9|9509.8|9506.8|0
1707264300000|2024-02-07 00:05:00|9510.6|9507.6|9510.7|9507.7|9511.1|9508.1|9509.6|9506.6|0
1707264600000|2024-02-07 00:10:00|9510.6|9507.6|9507.1|9504.1|9511.4|9508.4|9506.5|9503.5|0
1707264900000|2024-02-07 00:15:00|9507.2|9504.2|9510.8|9507.8|9511|9508|9506.3|9503.3|0
1707265200000|2024-02-07 00:20:00|9511.3|9508.3|9512.2|9509.2|9512.5|9509.5|9510.6|9507.6|0
1707265500000|2024-02-07 00:25:00|9512.9|9509.9|9513.4|9510.4|9513.4|9510.4|9510.8|9507.8|0
1707265800000|2024-02-07 00:30:00|9513.3|9510.3|9513.5|9510.5|9513.9|9510.9|9512.6|9509.6|0
1707266100000|2024-02-07 00:35:00|9513.4|9510.4|9512|9509|9513.7|9510.7|9511.7|9508.7|0
1707266400000|2024-02-07 00:40:00|9512.2|9509.2|9513|9510|9513|9510|9509|9506|0
1707266700000|2024-02-07 00:45:00|9513.1|9510.1|9514.8|9511.8|9516.3|9513.3|9512.7|9509.7|0
1707267000000|2024-02-07 00:50:00|9515.1|9512.1|9513.1|9510.1|9515.3|9512.3|9512.6|9509.6|0
1707267300000|2024-02-07 00:55:00|9513.2|9510.2|9514.7|9509.7|9515.4|9512.4|9512.1|9509.1|0
1707267600000|2024-02-07 01:00:00|9515.1|9510.1|9518.9|9513.9|9519.3|9514.3|9514.5|9509.5|0
1707267900000|2024-02-07 01:05:00|9519|9514|9537.2|9532.2|9537.3|9532.3|9519|9514|0
1707268200000|2024-02-07 01:10:00|9536.4|9531.4|9537.3|9532.3|9539.9|9534.9|9535.4|9530.4|0
1707268500000|2024-02-07 01:15:00|9537.2|9532.2|9536.3|9531.3|9538.9|9533.9|9534.4|9529.4|0
1707268800000|2024-02-07 01:20:00|9536.2|9531.2|9542.6|9537.6|9542.9|9537.9|9535.7|9530.7|0
1707269100000|2024-02-07 01:25:00|9542.2|9537.2|9537.7|9532.7|9542.5|9537.5|9536.7|9531.7|0
1707269400000|2024-02-07 01:30:00|9537.4|9532.4|9540.3|9535.3|9541.8|9536.8|9537|9532|0
1707269700000|2024-02-07 01:35:00|9540.4|9535.4|9540.9|9535.9|9542.9|9537.9|9539.7|9534.7|0
1707270000000|2024-02-07 01:40:00|9540.8|9535.8|9538.7|9533.7|9541.6|9536.6|9538.7|9533.7|0
1707270300000|2024-02-07 01:45:00|9538.5|9533.5|9538.4|9533.4|9539.2|9534.2|9537.7|9532.7|0
1707270600000|2024-02-07 01:50:00|9538.2|9533.2|9531.5|9526.5|9539|9534|9531.3|9526.3|0
1707270900000|2024-02-07 01:55:00|9531.4|9526.4|9529.7|9524.7|9531.5|9526.5|9527.8|9522.8|0
1707271200000|2024-02-07 02:00:00|9529.6|9524.6|9531.3|9526.3|9531.5|9526.5|9528.6|9523.6|0
1707271500000|2024-02-07 02:05:00|9531.5|9526.5|9529.8|9524.8|9531.5|9526.5|9529.5|9524.5|0
1707271800000|2024-02-07 02:10:00|9529.7|9524.7|9529.3|9524.3|9531|9526|9529.2|9524.2|0
1707272100000|2024-02-07 02:15:00|9529.2|9524.2|9529.9|9524.9|9531.1|9526.1|9529.1|9524.1|0
1707272400000|2024-02-07 02:20:00|9529.8|9524.8|9528.1|9523.1|9530.9|9525.9|9527.7|9522.7|0
1707272700000|2024-02-07 02:25:00|9528|9523|9528.9|9523.9|9529.4|9524.4|9526.8|9521.8|0
1707273000000|2024-02-07 02:30:00|9529|9524|9527.6|9522.6|9529.1|9524.1|9527.4|9522.4|0
1707273300000|2024-02-07 02:35:00|9527.5|9522.5|9526.6|9521.6|9527.5|9522.5|9523.9|9518.9|0
1707273600000|2024-02-07 02:40:00|9526.7|9521.7|9525.5|9520.5|9528|9523|9524.4|9519.4|0
1707273900000|2024-02-07 02:45:00|9525.6|9520.6|9525.8|9520.8|9526.7|9521.7|9525.1|9520.1|0
1707274200000|2024-02-07 02:50:00|9525.7|9520.7|9527|9522|9527.9|9522.9|9525.5|9520.5|0
1707274500000|2024-02-07 02:55:00|9526.9|9521.9|9530|9525|9530|9525|9526.7|9521.7|0
1707274800000|2024-02-07 03:00:00|9530.1|9525.1|9527.8|9522.8|9531.6|9526.6|9527.8|9522.8|0
1707275100000|2024-02-07 03:05:00|9527.7|9522.7|9527.7|9522.7|9529.4|9524.4|9526.9|9521.9|0
1707275400000|2024-02-07 03:10:00|9527.6|9522.6|9527.4|9522.4|9527.9|9522.9|9526.3|9521.3|0
1707275700000|2024-02-07 03:15:00|9527.3|9522.3|9527.7|9522.7|9527.8|9522.8|9525.7|9520.7|0
1707276000000|2024-02-07 03:20:00|9527.8|9522.8|9526.6|9521.6|9527.8|9522.8|9526|9521|0
1707276300000|2024-02-07 03:25:00|9526.5|9521.5|9526.2|9521.2|9526.5|9521.5|9524.3|9519.3|0
1707276600000|2024-02-07 03:30:00|9526|9521|9524.7|9519.7|9526|9521|9523.4|9518.4|0
1707276900000|2024-02-07 03:35:00|9524.6|9519.6|9522.5|9517.5|9525.1|9520.1|9522.5|9517.5|0
1707277200000|2024-02-07 03:40:00|9522.6|9517.6|9522.1|9517.1|9523.4|9518.4|9520.9|9515.9|0
1707277500000|2024-02-07 03:45:00|9521.9|9516.9|9520.9|9515.9|9522.5|9517.5|9520|9515|0
1707277800000|2024-02-07 03:50:00|9520.8|9515.8|9519.6|9514.6|9521.2|9516.2|9518.1|9513.1|0
1707278100000|2024-02-07 03:55:00|9519.7|9514.7|9516.5|9511.5|9519.9|9514.9|9516.5|9511.5|0
1707278400000|2024-02-07 04:00:00|9515.5|9510.5|9515.9|9510.9|9517.4|9512.4|9515|9510|0
1707278700000|2024-02-07 04:05:00|9516.1|9511.1|9515.6|9510.6|9516.1|9511.1|9513.1|9508.1|0
1707279000000|2024-02-07 04:10:00|9515.8|9510.8|9514.2|9509.2|9516.7|9511.7|9514|9509|0
1707279300000|2024-02-07 04:15:00|9514.1|9509.1|9517|9512|9517.4|9512.4|9514|9509|0
1707279600000|2024-02-07 04:20:00|9516.9|9511.9|9515.7|9510.7|9517.7|9512.7|9515.5|9510.5|0
1707279900000|2024-02-07 04:25:00|9515.8|9510.8|9517.7|9512.7|9517.7|9512.7|9515.8|9510.8|0
1707280200000|2024-02-07 04:30:00|9517.9|9512.9|9517.2|9512.2|9518|9513|9516.6|9511.6|0
1707280500000|2024-02-07 04:35:00|9517.1|9512.1|9517.9|9512.9|9518|9513|9515.4|9510.4|0
1707280800000|2024-02-07 04:40:00|9517.8|9512.8|9517.5|9512.5|9518.2|9513.2|9516.8|9511.8|0
1707281100000|2024-02-07 04:45:00|9517.7|9512.7|9516.1|9511.1|9518.3|9513.3|9515.6|9510.6|0
1707281400000|2024-02-07 04:50:00|9515.9|9510.9|9515.4|9510.4|9516.2|9511.2|9515.2|9510.2|0
1707281700000|2024-02-07 04:55:00|9515.2|9510.2|9515.3|9510.3|9516.3|9511.3|9514.7|9509.7|0
1707282000000|2024-02-07 05:00:00|9515.2|9510.2|9514.9|9509.9|9516.1|9511.1|9513.8|9508.8|0
1707282300000|2024-02-07 05:05:00|9515|9510|9514.5|9509.5|9515.8|9510.8|9512.2|9507.2|0
1707282600000|2024-02-07 05:10:00|9514.6|9509.6|9515.4|9510.4|9515.6|9510.6|9514.2|9509.2|0
1707282900000|2024-02-07 05:15:00|9515.5|9510.5|9517.2|9512.2|9517.8|9512.8|9515.1|9510.1|0
1707283200000|2024-02-07 05:20:00|9516.9|9511.9|9516.6|9511.6|9517.5|9512.5|9516.2|9511.2|0
1707283500000|2024-02-07 05:25:00|9516.7|9511.7|9517|9512|9517.6|9512.6|9516.6|9511.6|0
1707283800000|2024-02-07 05:30:00|9516.9|9511.9|9513.6|9508.6|9518.2|9513.2|9512.8|9507.8|0
1707284100000|2024-02-07 05:35:00|9513.5|9508.5|9513.7|9508.7|9514.1|9509.1|9512.3|9507.3|0
1707284400000|2024-02-07 05:40:00|9513.6|9508.6|9514.8|9509.8|9515.4|9510.4|9512.2|9507.2|0
1707284700000|2024-02-07 05:45:00|9515|9510|9517.3|9512.3|9517.3|9512.3|9514.7|9509.7|0
1707285000000|2024-02-07 05:50:00|9517.4|9512.4|9517.1|9512.1|9518.6|9513.6|9516.8|9511.8|0
1707285300000|2024-02-07 05:55:00|9517|9512|9518|9513|9518|9513|9516.2|9511.2|0
1707285600000|2024-02-07 06:00:00|9517.9|9512.9|9516.5|9511.5|9518|9513|9514.8|9509.8|0
1707285900000|2024-02-07 06:05:00|9516.4|9511.4|9516.5|9511.5|9516.6|9511.6|9514.1|9509.1|0
1707286200000|2024-02-07 06:10:00|9516.2|9511.2|9515.4|9510.4|9516.3|9511.3|9514.6|9509.6|0
1707286500000|2024-02-07 06:15:00|9515.2|9510.2|9515.7|9510.7|9516.2|9511.2|9514.2|9509.2|0
1707286800000|2024-02-07 06:20:00|9515.6|9510.6|9516.4|9511.4|9516.6|9511.6|9514.5|9509.5|0
1707287100000|2024-02-07 06:25:00|9516.3|9511.3|9505.2|9500.2|9516.3|9511.3|9504.1|9499.1|0
1707287400000|2024-02-07 06:30:00|9505.3|9500.3|9504.4|9499.4|9505.7|9500.7|9500.2|9495.2|0
1707287700000|2024-02-07 06:35:00|9504.6|9499.6|9507.1|9502.1|9507.6|9502.6|9504.1|9499.1|0
1707288000000|2024-02-07 06:40:00|9507.2|9502.2|9507.1|9502.1|9509.5|9504.5|9506.5|9501.5|0
1707288300000|2024-02-07 06:45:00|9507.2|9502.2|9509|9504|9509.2|9504.2|9507|9502|0
1707288600000|2024-02-07 06:50:00|9508.9|9503.9|9507.8|9502.8|9510.7|9505.7|9506.5|9501.5|0
1707288900000|2024-02-07 06:55:00|9507.9|9502.9|9510.1|9505.1|9510.8|9505.8|9507.3|9502.3|0
1707289200000|2024-02-07 07:00:00|9510|9505|9509.9|9504.9|9512.3|9507.3|9508.6|9503.6|0
1707289500000|2024-02-07 07:05:00|9510|9505|9507.4|9502.4|9511.4|9506.4|9507.2|9502.2|0
1707289800000|2024-02-07 07:10:00|9507.6|9502.6|9507.5|9502.5|9509.6|9504.6|9506.6|9501.6|0
1707290100000|2024-02-07 07:15:00|9507.6|9502.6|9508.8|9503.8|9509.7|9504.7|9506.2|9501.2|0
1707290400000|2024-02-07 07:20:00|9508.9|9503.9|9505.5|9500.5|9510.8|9505.8|9505.5|9500.5|0
1707290700000|2024-02-07 07:25:00|9505.6|9500.6|9508.1|9503.1|9511.1|9506.1|9505.2|9500.2|0
1707291000000|2024-02-07 07:30:00|9508|9503|9503.3|9498.3|9508|9503|9501.8|9496.8|0
1707291300000|2024-02-07 07:35:00|9503.2|9498.2|9504.5|9499.5|9504.6|9499.6|9501.6|9496.6|0
1707291600000|2024-02-07 07:40:00|9504.4|9499.4|9503|9498|9504.8|9499.8|9502.9|9497.9|0
1707291900000|2024-02-07 07:45:00|9503.1|9498.1|9503.5|9498.5|9504.3|9499.3|9501.4|9496.4|0
1707292200000|2024-02-07 07:50:00|9503.6|9498.6|9505.1|9500.1|9505.8|9500.8|9502|9497|0
1707292500000|2024-02-07 07:55:00|9505|9500|9505.9|9500.9|9506.1|9501.1|9504|9499|0
1707292800000|2024-02-07 08:00:00|9506|9501|9508.2|9503.2|9509.1|9504.1|9504.5|9499.5|0
1707293100000|2024-02-07 08:05:00|9508.1|9503.1|9508|9503|9508.5|9503.5|9504.3|9499.3|0
1707293400000|2024-02-07 08:10:00|9507.9|9502.9|9506.7|9501.7|9509.3|9504.3|9505.3|9500.3|0
1707293700000|2024-02-07 08:15:00|9506.6|9501.6|9507.8|9502.8|9509.7|9504.7|9506.3|9501.3|0
1707294000000|2024-02-07 08:20:00|9507.7|9502.7|9504.4|9499.4|9508.1|9503.1|9503.6|9498.6|0
1707294300000|2024-02-07 08:25:00|9504.3|9499.3|9508.6|9503.6|9508.6|9503.6|9504.3|9499.3|0
1707294600000|2024-02-07 08:30:00|9508.7|9503.7|9509.8|9504.8|9510.1|9505.1|9507.5|9502.5|0
1707294900000|2024-02-07 08:35:00|9509.9|9504.9|9511.1|9506.1|9512.3|9507.3|9509.1|9504.1|0
1707295200000|2024-02-07 08:40:00|9510.9|9505.9|9511.9|9506.9|9512.7|9507.7|9510.6|9505.6|0
1707295500000|2024-02-07 08:45:00|9512|9507|9514.3|9509.3|9514.3|9509.3|9510.5|9505.5|0
1707295800000|2024-02-07 08:50:00|9514.5|9509.5|9515.3|9510.3|9515.3|9510.3|9513.2|9508.2|0
1707296100000|2024-02-07 08:55:00|9515.2|9510.2|9515.3|9510.3|9516|9511|9514.3|9509.3|0
1707296400000|2024-02-07 09:00:00|9515.5|9510.5|9519.2|9516.2|9527.9|9524.9|9514.9|9509.9|0
1707296700000|2024-02-07 09:05:00|9519.1|9516.1|9519.7|9516.7|9521.4|9518.4|9518.4|9515.4|0
1707297000000|2024-02-07 09:10:00|9519.9|9516.9|9523.5|9520.5|9525.2|9522.2|9519.5|9516.5|0
1707297300000|2024-02-07 09:15:00|9523.4|9520.4|9526.4|9523.4|9527.1|9524.1|9522.9|9519.9|0
1707297600000|2024-02-07 09:20:00|9526.5|9523.5|9541.4|9538.4|9541.8|9538.8|9526.5|9523.5|0
1707297900000|2024-02-07 09:25:00|9541.3|9538.3|9536.4|9533.4|9541.8|9538.8|9530.2|9527.2|0
1707298200000|2024-02-07 09:30:00|9536.3|9533.3|9536.4|9533.4|9536.8|9533.8|9535.6|9532.6|0
1707298500000|2024-02-07 09:35:00|9536.3|9533.3|9537.5|9534.5|9538|9535|9531.1|9528.1|0
1707298800000|2024-02-07 09:40:00|9537.3|9534.3|9539.2|9536.2|9540.3|9537.3|9537.1|9534.1|0
1707299100000|2024-02-07 09:45:00|9539.4|9536.4|9537.2|9534.2|9539.5|9536.5|9537|9534|0
1707299400000|2024-02-07 09:50:00|9537.1|9534.1|9536.1|9533.1|9537.8|9534.8|9535.9|9532.9|0
1707299700000|2024-02-07 09:55:00|9536.2|9533.2|9530.7|9527.7|9536.6|9533.6|9529.6|9526.6|0
1707300000000|2024-02-07 10:00:00|9530.6|9527.6|9536|9533|9536|9533|9530.6|9527.6|0
1707300300000|2024-02-07 10:05:00|9536.1|9533.1|9541.7|9538.7|9542.7|9539.7|9535.3|9532.3|0
1707300600000|2024-02-07 10:10:00|9541.6|9538.6|9544.9|9541.9|9546.5|9543.5|9541.4|9538.4|0
1707300900000|2024-02-07 10:15:00|9544.7|9541.7|9540.1|9537.1|9545.3|9542.3|9539.4|9536.4|0
1707301200000|2024-02-07 10:20:00|9540|9537|9547.5|9544.5|9552.7|9549.7|9539.7|9536.7|0
1707301500000|2024-02-07 10:25:00|9547.6|9544.6|9541.7|9538.7|9551.2|9548.2|9540.6|9537.6|0
1707301800000|2024-02-07 10:30:00|9541.8|9538.8|9548.2|9545.2|9549.4|9546.4|9541.5|9538.5|0
1707302100000|2024-02-07 10:35:00|9548|9545|9540.3|9537.3|9548.1|9545.1|9534.5|9531.5|0
1707302400000|2024-02-07 10:40:00|9540.2|9537.2|9540.3|9537.3|9544.8|9541.8|9538.6|9535.6|0
1707302700000|2024-02-07 10:45:00|9540.4|9537.4|9543.2|9540.2|9543.9|9540.9|9537.7|9534.7|0
1707303000000|2024-02-07 10:50:00|9543.4|9540.4|9542.1|9539.1|9543.4|9540.4|9536.3|9533.3|0
1707303300000|2024-02-07 10:55:00|9542.2|9539.2|9542.5|9539.5|9543.5|9540.5|9537.8|9534.8|0
1707303600000|2024-02-07 11:00:00|9542.6|9539.6|9538.2|9535.2|9542.6|9539.6|9537.3|9534.3|0
1707303900000|2024-02-07 11:05:00|9538.4|9535.4|9539|9536|9543.7|9540.7|9532|9529|0
1707304200000|2024-02-07 11:10:00|9539.1|9536.1|9546.3|9543.3|9546.4|9543.4|9538.4|9535.4|0
1707304500000|2024-02-07 11:15:00|9546.4|9543.4|9541.8|9538.8|9546.7|9543.7|9533.9|9530.9|0
1707304800000|2024-02-07 11:20:00|9541.9|9538.9|9546.8|9543.8|9549.6|9546.6|9541.8|9538.8|0
1707305100000|2024-02-07 11:25:00|9547.1|9544.1|9548.4|9545.4|9553.3|9550.3|9543.4|9540.4|0
1707305400000|2024-02-07 11:30:00|9548.7|9545.7|9550.3|9547.3|9550.3|9547.3|9542.1|9539.1|0
1707305700000|2024-02-07 11:35:00|9550.7|9547.7|9549.8|9546.8|9550.9|9547.9|9548.4|9545.4|0
1707306000000|2024-02-07 11:40:00|9549.7|9546.7|9548.8|9545.8|9556.3|9553.3|9548.6|9545.6|0
1707306300000|2024-02-07 11:45:00|9548.9|9545.9|9548.1|9545.1|9549.2|9546.2|9547.4|9544.4|0
1707306600000|2024-02-07 11:50:00|9548.3|9545.3|9551.4|9548.4|9555.5|9552.5|9547.3|9544.3|0
1707306900000|2024-02-07 11:55:00|9551.3|9548.3|9552.6|9549.6|9552.6|9549.6|9550.5|9547.5|0
1707307200000|2024-02-07 12:00:00|9550.2|9547.2|9539.9|9536.9|9550.2|9547.2|9537|9534|0
1707307500000|2024-02-07 12:05:00|9540|9537|9535.1|9532.1|9541.2|9538.2|9534.2|9531.2|0
1707307800000|2024-02-07 12:10:00|9537.6|9534.6|9538.6|9535.6|9540|9537|9537|9534|0
1707308100000|2024-02-07 12:15:00|9538.7|9535.7|9535.8|9532.8|9538.7|9535.7|9533.8|9530.8|0
1707308400000|2024-02-07 12:20:00|9535.9|9532.9|9530.1|9527.1|9537|9534|9529.9|9526.9|0
1707308700000|2024-02-07 12:25:00|9530.4|9527.4|9539.6|9536.6|9539.8|9536.8|9530|9527|0
1707309000000|2024-02-07 12:30:00|9539.5|9536.5|9542|9539|9542|9539|9534.2|9531.2|0
1707309300000|2024-02-07 12:35:00|9542.1|9539.1|9545.8|9542.8|9546.4|9543.4|9540.8|9537.8|0
1707309600000|2024-02-07 12:40:00|9545.7|9542.7|9550.4|9547.4|9551.2|9548.2|9543.8|9540.8|0
1707309900000|2024-02-07 12:45:00|9550.5|9547.5|9554.4|9551.4|9555.4|9552.4|9550.1|9547.1|0
1707310200000|2024-02-07 12:50:00|9555.4|9552.4|9558.7|9555.7|9562|9559|9554.4|9551.4|0
1707310500000|2024-02-07 12:55:00|9558.4|9555.4|9561|9558|9562.3|9559.3|9557.9|9554.9|0
1707310800000|2024-02-07 13:00:00|9560.8|9557.8|9567.1|9564.1|9568|9565|9559.4|9556.4|0
1707311100000|2024-02-07 13:05:00|9567.4|9564.4|9574.6|9571.6|9575.9|9572.9|9565.2|9562.2|0
1707311400000|2024-02-07 13:10:00|9574.7|9571.7|9575.4|9572.4|9577.1|9574.1|9573.6|9570.6|0
1707311700000|2024-02-07 13:15:00|9575.5|9572.5|9579.9|9576.9|9581|9578|9575.5|9572.5|0
1707312000000|2024-02-07 13:20:00|9579.8|9576.8|9572.6|9569.6|9579.9|9576.9|9572.5|9569.5|0
1707312300000|2024-02-07 13:25:00|9572.2|9569.2|9580.2|9577.2|9581.1|9578.1|9572.2|9569.2|0
1707312600000|2024-02-07 13:30:00|9580.4|9577.4|9579.9|9576.9|9583.8|9580.8|9579.4|9576.4|0
1707312900000|2024-02-07 13:35:00|9580|9577|9581.2|9578.2|9583.3|9580.3|9578.9|9575.9|0
1707313200000|2024-02-07 13:40:00|9581.3|9578.3|9588.1|9585.1|9588.3|9585.3|9579.2|9576.2|0
1707313500000|2024-02-07 13:45:00|9588.6|9585.6|9588.7|9585.7|9589.7|9586.7|9583.7|9580.7|0
1707313800000|2024-02-07 13:50:00|9588.8|9585.8|9583|9580|9589.1|9586.1|9582.6|9579.6|0
1707314100000|2024-02-07 13:55:00|9582.6|9579.6|9586|9583|9586.2|9583.2|9579.3|9576.3|0
1707314400000|2024-02-07 14:00:00|9585.8|9582.8|9597.4|9594.4|9597.6|9594.6|9585.2|9582.2|0
1707314700000|2024-02-07 14:05:00|9597.3|9594.3|9597.4|9594.4|9601.4|9598.4|9596.9|9593.9|0
1707315000000|2024-02-07 14:10:00|9597.2|9594.2|9596.7|9593.7|9600.5|9597.5|9595.7|9592.7|0
1707315300000|2024-02-07 14:15:00|9596.6|9593.6|9593.3|9590.3|9596.6|9593.6|9592.8|9589.8|0
1707315600000|2024-02-07 14:20:00|9593.1|9590.1|9595.1|9592.1|9595.5|9592.5|9591.2|9588.2|0
1707315900000|2024-02-07 14:25:00|9593.6|9590.6|9579.4|9576.4|9596.1|9593.1|9579.4|9576.4|0
1707316200000|2024-02-07 14:30:00|9583.8|9580.8|9589.2|9587.4|9593.8|9592|9572.9|9571.1|0
1707316500000|2024-02-07 14:35:00|9591.6|9589.8|9571.7|9569.9|9594.9|9593.1|9570.5|9568.7|0
1707316800000|2024-02-07 14:40:00|9571.8|9570|9586|9584.2|9593.6|9591.8|9568.9|9567.1|0
1707317100000|2024-02-07 14:45:00|9585.9|9584.1|9613.2|9611.4|9617.2|9615.4|9580.3|9578.5|0
1707317400000|2024-02-07 14:50:00|9614.2|9612.4|9601.8|9600|9618.6|9616.8|9601.2|9599.4|0
1707317700000|2024-02-07 14:55:00|9601.7|9599.9|9605.4|9603.6|9607.9|9606.1|9589|9587.2|0
1707318000000|2024-02-07 15:00:00|9605.6|9603.8|9585|9583.2|9612.5|9610.7|9581.5|9579.7|0
1707318300000|2024-02-07 15:05:00|9584.9|9583.1|9619.2|9617.4|9622.8|9621|9584.9|9583.1|0
1707318600000|2024-02-07 15:10:00|9619.3|9617.5|9652|9650.2|9655.3|9653.5|9619.3|9617.5|0
1707318900000|2024-02-07 15:15:00|9653|9651.2|9636.2|9634.4|9657.1|9655.3|9636.2|9634.4|0
1707319200000|2024-02-07 15:20:00|9636.4|9634.6|9662.9|9661.1|9663.1|9661.3|9632.6|9630.8|0
1707319500000|2024-02-07 15:25:00|9662.7|9660.9|9675.9|9674.1|9677.4|9675.6|9656.4|9654.6|0
1707319800000|2024-02-07 15:30:00|9676|9674.2|9671.4|9669.6|9676.8|9675|9660.9|9659.1|0
1707320100000|2024-02-07 15:35:00|9672.6|9670.8|9660.9|9659.1|9672.8|9671|9656.7|9654.9|0
1707320400000|2024-02-07 15:40:00|9663.1|9661.3|9673.3|9671.5|9676.6|9674.8|9656.9|9655.1|0
1707320700000|2024-02-07 15:45:00|9673|9671.2|9672.7|9670.9|9679.9|9678.1|9668.7|9666.9|0
1707321000000|2024-02-07 15:50:00|9673.7|9671.9|9665|9663.2|9681.3|9679.5|9663.6|9661.8|0
1707321300000|2024-02-07 15:55:00|9664.4|9662.6|9650.6|9648.8|9664.4|9662.6|9646.8|9645|0
1707321600000|2024-02-07 16:00:00|9650.5|9648.7|9653.7|9651.9|9654.8|9653|9635.9|9634.1|0
1707321900000|2024-02-07 16:05:00|9653.8|9652|9668.9|9667.1|9671.2|9669.4|9650|9648.2|0
1707322200000|2024-02-07 16:10:00|9669.1|9667.3|9674.8|9673|9678.3|9676.5|9669|9667.2|0
1707322500000|2024-02-07 16:15:00|9675.2|9673.4|9660|9658.2|9676.6|9674.8|9658.8|9657|0
1707322800000|2024-02-07 16:20:00|9659.8|9658|9649.4|9647.6|9660.7|9658.9|9649.3|9647.5|0
1707323100000|2024-02-07 16:25:00|9649.6|9647.8|9662.3|9660.5|9664.7|9662.9|9649|9647.2|0
1707323400000|2024-02-07 16:30:00|9663|9661.2|9651.7|9649.9|9666.7|9664.9|9649.7|9647.9|0
1707323700000|2024-02-07 16:35:00|9651.8|9650|9657.1|9655.3|9658.6|9656.8|9647.4|9645.6|0
1707324000000|2024-02-07 16:40:00|9657.7|9655.9|9666.8|9665|9666.8|9665|9653.3|9651.5|0
1707324300000|2024-02-07 16:45:00|9666.9|9665.1|9664.6|9662.8|9672.9|9671.1|9662.8|9661|0
1707324600000|2024-02-07 16:50:00|9664.5|9662.7|9680.7|9678.9|9680.7|9678.9|9664.5|9662.7|0
1707324900000|2024-02-07 16:55:00|9680.8|9679|9679.6|9677.8|9685|9683.2|9676.6|9674.8|0
1707325200000|2024-02-07 17:00:00|9678.4|9676.6|9683.1|9681.3|9686.2|9684.4|9673.7|9671.9|0
1707325500000|2024-02-07 17:05:00|9683|9681.2|9681.2|9679.4|9683.7|9681.9|9675.5|9673.7|0
1707325800000|2024-02-07 17:10:00|9680.9|9679.1|9673.6|9671.8|9680.9|9679.1|9668.1|9666.3|0
1707326100000|2024-02-07 17:15:00|9672.7|9670.9|9680.6|9678.8|9685.2|9683.4|9671.2|9669.4|0
1707326400000|2024-02-07 17:20:00|9680.5|9678.7|9672|9670.2|9680.5|9678.7|9669.1|9667.3|0
1707326700000|2024-02-07 17:25:00|9671.9|9670.1|9667.7|9665.9|9673.9|9672.1|9664.6|9662.8|0
1707327000000|2024-02-07 17:30:00|9667.8|9666|9658.7|9656.9|9668.5|9666.7|9653.5|9651.7|0
1707327300000|2024-02-07 17:35:00|9658.8|9657|9652.8|9651|9660.8|9659|9649.7|9647.9|0
1707327600000|2024-02-07 17:40:00|9651.6|9649.8|9654.7|9652.9|9656.3|9654.5|9640.6|9638.8|0
1707327900000|2024-02-07 17:45:00|9654.3|9652.5|9656.3|9654.5|9659.6|9657.8|9652|9650.2|0
1707328200000|2024-02-07 17:50:00|9656.6|9654.8|9663.3|9661.5|9663.3|9661.5|9655.1|9653.3|0
1707328500000|2024-02-07 17:55:00|9663.5|9661.7|9667.7|9665.9|9667.9|9666.1|9662.4|9660.6|0
1707328800000|2024-02-07 18:00:00|9668.1|9666.3|9647.6|9645.8|9672|9670.2|9645.9|9644.1|0
1707329100000|2024-02-07 18:05:00|9647.4|9645.6|9664.1|9662.3|9664.8|9663|9647.4|9645.6|0
1707329400000|2024-02-07 18:10:00|9664.5|9662.7|9673|9671.2|9676|9674.2|9664.5|9662.7|0
1707329700000|2024-02-07 18:15:00|9672.9|9671.1|9675.3|9673.5|9677.8|9676|9672.2|9670.4|0
1707330000000|2024-02-07 18:20:00|9675.2|9673.4|9678.7|9676.9|9681.5|9679.7|9673.2|9671.4|0
1707330300000|2024-02-07 18:25:00|9678.1|9676.3|9687.8|9686|9688.4|9686.6|9678.1|9676.3|0
1707330600000|2024-02-07 18:30:00|9689.1|9687.3|9690.4|9688.6|9693.5|9691.7|9685.3|9683.5|0
1707330900000|2024-02-07 18:35:00|9690.1|9688.3|9690.4|9688.6|9692.4|9690.6|9685.9|9684.1|0
1707331200000|2024-02-07 18:40:00|9690.5|9688.7|9688.4|9686.6|9690.8|9689|9679.5|9677.7|0
1707331500000|2024-02-07 18:45:00|9688.3|9686.5|9694.7|9692.9|9695.4|9693.6|9685.5|9683.7|0
1707331800000|2024-02-07 18:50:00|9694.4|9692.6|9699.7|9697.9|9700.2|9698.4|9694.2|9692.4|0
1707332100000|2024-02-07 18:55:00|9699.6|9697.8|9693.1|9691.3|9702|9700.2|9690.6|9688.8|0
1707332400000|2024-02-07 19:00:00|9693.3|9691.5|9691|9689.2|9697.8|9696|9685.7|9683.9|0
1707332700000|2024-02-07 19:05:00|9690.9|9689.1|9688.2|9686.4|9691.9|9690.1|9684.5|9682.7|0
1707333000000|2024-02-07 19:10:00|9688.3|9686.5|9686|9684.2|9690.2|9688.4|9685.1|9683.3|0
1707333300000|2024-02-07 19:15:00|9685.9|9684.1|9680.2|9678.4|9690.2|9688.4|9679.9|9678.1|0
1707333600000|2024-02-07 19:20:00|9680|9678.2|9686.2|9684.4|9687.3|9685.5|9680|9678.2|0
1707333900000|2024-02-07 19:25:00|9686.7|9684.9|9681.1|9679.3|9687.8|9686|9680.5|9678.7|0
1707334200000|2024-02-07 19:30:00|9681.6|9679.8|9684.5|9682.7|9687.1|9685.3|9676.7|9674.9|0
1707334500000|2024-02-07 19:35:00|9684.7|9682.9|9685.8|9684|9687.1|9685.3|9680.1|9678.3|0
1707334800000|2024-02-07 19:40:00|9685.9|9684.1|9680.5|9678.7|9687|9685.2|9680|9678.2|0
1707335100000|2024-02-07 19:45:00|9681.3|9679.5|9687.8|9686|9690.9|9689.1|9679|9677.2|0
1707335400000|2024-02-07 19:50:00|9687.4|9685.6|9694.2|9692.4|9694.9|9693.1|9686.8|9685|0
1707335700000|2024-02-07 19:55:00|9694.4|9692.6|9692.9|9691.1|9694.4|9692.6|9689.3|9687.5|0
1707336000000|2024-02-07 20:00:00|9692.2|9690.4|9698.3|9696.5|9701.8|9700|9690.7|9688.9|0
1707336300000|2024-02-07 20:05:00|9698.2|9696.4|9697.5|9695.7|9702.3|9700.5|9692.8|9691|0
1707336600000|2024-02-07 20:10:00|9697.6|9695.8|9702.6|9700.8|9703.1|9701.3|9695.2|9693.4|0
1707336900000|2024-02-07 20:15:00|9702.3|9700.5|9704.1|9702.3|9706.3|9704.5|9694.9|9693.1|0
1707337200000|2024-02-07 20:20:00|9704|9702.2|9707.8|9706|9707.8|9706|9701|9699.2|0
1707337500000|2024-02-07 20:25:00|9707.5|9705.7|9707.4|9705.6|9712.5|9710.7|9706.4|9704.6|0
1707337800000|2024-02-07 20:30:00|9707.6|9705.8|9697.6|9695.8|9709.5|9707.7|9695.3|9693.5|0
1707338100000|2024-02-07 20:35:00|9696.2|9694.4|9698.4|9696.6|9700.7|9698.9|9694.7|9692.9|0
1707338400000|2024-02-07 20:40:00|9698.8|9697|9697.5|9695.7|9699.8|9698|9689|9687.2|0
1707338700000|2024-02-07 20:45:00|9697.3|9695.5|9692|9690.2|9699.9|9698.1|9691.3|9689.5|0
1707339000000|2024-02-07 20:50:00|9692.6|9690.8|9687.8|9686|9697.5|9695.7|9687.2|9685.4|0
1707339300000|2024-02-07 20:55:00|9689.3|9687.5|9697.8|9696|9698|9696.2|9687.9|9686.1|0
1707339600000|2024-02-07 21:00:00|9698.4|9695.4|9711.3|9708.3|9711.3|9708.3|9696.3|9693.3|0
1707339900000|2024-02-07 21:05:00|9711.4|9708.4|9720.9|9717.9|9724.7|9721.7|9709.7|9706.7|0
1707340200000|2024-02-07 21:10:00|9720.8|9717.8|9732.1|9729.1|9738.3|9735.3|9718|9715|0
1707340500000|2024-02-07 21:15:00|9732|9729|9723.1|9720.1|9732|9729|9722.5|9719.5|0
1707340800000|2024-02-07 21:20:00|9723.2|9720.2|9729.5|9726.5|9731.5|9728.5|9722.6|9719.6|0
1707341100000|2024-02-07 21:25:00|9730.4|9727.4|9733.1|9730.1|9735.8|9732.8|9730.4|9727.4|0
1707341400000|2024-02-07 21:30:00|9731.5|9728.5|9735.1|9732.1|9735.9|9732.9|9731.4|9728.4|0
1707341700000|2024-02-07 21:35:00|9735|9732|9731.3|9728.3|9736|9733|9727.9|9724.9|0
1707342000000|2024-02-07 21:40:00|9731.4|9728.4|9734.2|9731.2|9734.8|9731.8|9729.9|9726.9|0
1707342300000|2024-02-07 21:45:00|9734.3|9731.3|9734.8|9731.8|9736.1|9733.1|9732.6|9729.6|0
1707342600000|2024-02-07 21:50:00|9734.9|9731.9|9737.6|9734.6|9737.6|9734.6|9733.5|9730.5|0
1707342900000|2024-02-07 21:55:00|9737.7|9734.7|9737.1|9734.1|9739.4|9736.4|9737.1|9734.1|0
1707343200000|2024-02-07 22:00:00|9737|9734|9737.8|9734.8|9739.3|9736.3|9736|9733|0
1707343500000|2024-02-07 22:05:00|9738.1|9735.1|9736.1|9733.1|9738.3|9735.3|9735.5|9732.5|0
1707343800000|2024-02-07 22:10:00|9736.2|9733.2|9737.5|9734.5|9737.9|9734.9|9736.1|9733.1|0
1707344100000|2024-02-07 22:15:00|9737.6|9734.6|9738.7|9735.7|9740.2|9737.2|9737.5|9734.5|0
1707344400000|2024-02-07 22:20:00|9738.9|9735.9|9738.9|9735.9|9742.1|9739.1|9738.7|9735.7|0
1707344700000|2024-02-07 22:25:00|9738.8|9735.8|9741.1|9738.1|9741.2|9738.2|9738.5|9735.5|0
1707345000000|2024-02-07 22:30:00|9741|9738|9738.6|9735.6|9741|9738|9738.5|9735.5|0
1707345300000|2024-02-07 22:35:00|9738.5|9735.5|9737|9734|9738.9|9735.9|9737|9734|0
1707345600000|2024-02-07 22:40:00|9736.9|9733.9|9732.7|9729.7|9736.9|9733.9|9732.7|9729.7|0
1707345900000|2024-02-07 22:45:00|9732.6|9729.6|9730|9727|9733|9730|9729.6|9726.6|0
1707346200000|2024-02-07 22:50:00|9729.9|9726.9|9730.4|9727.4|9731.1|9728.1|9729.6|9726.6|0
1707346500000|2024-02-07 22:55:00|9730.5|9727.5|9730.3|9727.3|9731.2|9728.2|9729.6|9726.6|0
1707346800000|2024-02-07 23:00:00|9730.2|9727.2|9728.8|9725.8|9731.2|9728.2|9728.8|9725.8|0
1707347100000|2024-02-07 23:05:00|9728.7|9725.7|9720.3|9717.3|9728.9|9725.9|9719.3|9716.3|0
1707347400000|2024-02-07 23:10:00|9720.4|9717.4|9724.1|9721.1|9725.9|9722.9|9720.4|9717.4|0
1707347700000|2024-02-07 23:15:00|9724|9721|9720.5|9717.5|9724.1|9721.1|9720.4|9717.4|0
1707348000000|2024-02-07 23:20:00|9720.4|9717.4|9719.8|9716.8|9721|9718|9718.6|9715.6|0
1707348300000|2024-02-07 23:25:00|9719.7|9716.7|9719.7|9716.7|9720.3|9717.3|9717.7|9714.7|0
1707348600000|2024-02-07 23:30:00|9719.5|9716.5|9719.9|9716.9|9720.9|9717.9|9719.5|9716.5|0
1707348900000|2024-02-07 23:35:00|9720|9717|9719.9|9716.9|9720.4|9717.4|9718.8|9715.8|0
1707349200000|2024-02-07 23:40:00|9720|9717|9721.2|9718.2|9721.2|9718.2|9719.8|9716.8|0
1707349500000|2024-02-07 23:45:00|9721.1|9718.1|9721.3|9718.3|9722.5|9719.5|9721.1|9718.1|0
1707349800000|2024-02-07 23:50:00|9721.4|9718.4|9722|9719|9722.4|9719.4|9721.4|9718.4|0
1707350100000|2024-02-07 23:55:00|9721.9|9718.9|9721.9|9718.9|9721.9|9718.9|9720.9|9717.9|0
1707350400000|2024-02-08 00:00:00|9722.2|9719.2|9723|9720|9723.1|9720.1|9721.6|9718.6|0
1707350700000|2024-02-08 00:05:00|9722.9|9719.9|9722.1|9719.1|9723.9|9720.9|9722.1|9719.1|0
1707351000000|2024-02-08 00:10:00|9722.2|9719.2|9722.2|9719.2|9722.8|9719.8|9720.2|9717.2|0
1707351300000|2024-02-08 00:15:00|9721.9|9718.9|9719.4|9716.4|9722|9719|9719.4|9716.4|0
1707351600000|2024-02-08 00:20:00|9719.3|9716.3|9721.7|9718.7|9722|9719|9719.3|9716.3|0
1707351900000|2024-02-08 00:25:00|9721.8|9718.8|9723.2|9720.2|9723.4|9720.4|9721.3|9718.3|0
1707352200000|2024-02-08 00:30:00|9723.3|9720.3|9721.5|9718.5|9723.4|9720.4|9721|9718|0
1707352500000|2024-02-08 00:35:00|9721.4|9718.4|9723.4|9720.4|9723.4|9720.4|9721.3|9718.3|0
1707352800000|2024-02-08 00:40:00|9723.3|9720.3|9723|9720|9724|9721|9722.5|9719.5|0
1707353100000|2024-02-08 00:45:00|9723.1|9720.1|9724.1|9721.1|9724.1|9721.1|9722.5|9719.5|0
1707353400000|2024-02-08 00:50:00|9724.4|9721.4|9723.4|9720.4|9724.4|9721.4|9723.4|9720.4|0
1707353700000|2024-02-08 00:55:00|9723.3|9720.3|9725.7|9720.7|9725.7|9722.2|9722.3|9719.3|0
1707354000000|2024-02-08 01:00:00|9725.5|9720.5|9726.6|9721.6|9726.6|9721.6|9725.4|9720.4|0
1707354300000|2024-02-08 01:05:00|9726.7|9721.7|9726.2|9721.2|9726.8|9721.8|9724.9|9719.9|0
1707354600000|2024-02-08 01:10:00|9726.1|9721.1|9726.7|9721.7|9727.1|9722.1|9724.8|9719.8|0
1707354900000|2024-02-08 01:15:00|9726.6|9721.6|9727.8|9722.8|9729.7|9724.7|9726|9721|0
1707355200000|2024-02-08 01:20:00|9727.9|9722.9|9726.1|9721.1|9728.1|9723.1|9725.4|9720.4|0
1707355500000|2024-02-08 01:25:00|9726.2|9721.2|9725.7|9720.7|9726.2|9721.2|9724.8|9719.8|0
1707355800000|2024-02-08 01:30:00|9725.6|9720.6|9728.4|9723.4|9728.5|9723.5|9725.3|9720.3|0
1707356100000|2024-02-08 01:35:00|9728.5|9723.5|9728.9|9723.9|9730.3|9725.3|9727.9|9722.9|0
1707356400000|2024-02-08 01:40:00|9729|9724|9726.6|9721.6|9729.1|9724.1|9726.6|9721.6|0
1707356700000|2024-02-08 01:45:00|9726.8|9721.8|9729.1|9724.1|9730|9725|9726.3|9721.3|0
1707357000000|2024-02-08 01:50:00|9729|9724|9731.1|9726.1|9731.7|9726.7|9728.6|9723.6|0
1707357300000|2024-02-08 01:55:00|9731|9726|9732.5|9727.5|9732.9|9727.9|9730.8|9725.8|0
1707357600000|2024-02-08 02:00:00|9732.4|9727.4|9734.8|9729.8|9735.2|9730.2|9732.2|9727.2|0
1707357900000|2024-02-08 02:05:00|9734.7|9729.7|9733.6|9728.6|9736|9731|9733.3|9728.3|0
1707358200000|2024-02-08 02:10:00|9733.5|9728.5|9732.8|9727.8|9733.8|9728.8|9731|9726|0
1707358500000|2024-02-08 02:15:00|9732.7|9727.7|9734|9729|9734.4|9729.4|9732.7|9727.7|0
1707358800000|2024-02-08 02:20:00|9733.9|9728.9|9732.6|9727.6|9734.2|9729.2|9732.2|9727.2|0
1707359100000|2024-02-08 02:25:00|9732.5|9727.5|9731.5|9726.5|9732.8|9727.8|9731.2|9726.2|0
1707359400000|2024-02-08 02:30:00|9731.4|9726.4|9729.8|9724.8|9731.4|9726.4|9729.3|9724.3|0
1707359700000|2024-02-08 02:35:00|9729.7|9724.7|9729.6|9724.6|9730.8|9725.8|9729.2|9724.2|0
1707360000000|2024-02-08 02:40:00|9729.7|9724.7|9730.1|9725.1|9730.6|9725.6|9729.2|9724.2|0
1707360300000|2024-02-08 02:45:00|9730.2|9725.2|9729.8|9724.8|9730.2|9725.2|9729.1|9724.1|0
1707360600000|2024-02-08 02:50:00|9729.7|9724.7|9728.4|9723.4|9730|9725|9728.2|9723.2|0
1707360900000|2024-02-08 02:55:00|9728.3|9723.3|9729.5|9724.5|9730.2|9725.2|9728.2|9723.2|0
1707361200000|2024-02-08 03:00:00|9729.3|9724.3|9730.7|9725.7|9730.8|9725.8|9729|9724|0
1707361500000|2024-02-08 03:05:00|9730.8|9725.8|9730.6|9725.6|9731.4|9726.4|9730.3|9725.3|0
1707361800000|2024-02-08 03:10:00|9730.7|9725.7|9729.5|9724.5|9731.4|9726.4|9728.7|9723.7|0
1707362100000|2024-02-08 03:15:00|9729.4|9724.4|9729.8|9724.8|9730.2|9725.2|9729.1|9724.1|0
1707362400000|2024-02-08 03:20:00|9729.9|9724.9|9729.6|9724.6|9730|9725|9729.4|9724.4|0
1707362700000|2024-02-08 03:25:00|9729.7|9724.7|9729.3|9724.3|9730.1|9725.1|9728.8|9723.8|0
1707363000000|2024-02-08 03:30:00|9729.4|9724.4|9729.5|9724.5|9729.8|9724.8|9728.8|9723.8|0
1707363300000|2024-02-08 03:35:00|9729.4|9724.4|9729.7|9724.7|9729.8|9724.8|9729.3|9724.3|0
1707363600000|2024-02-08 03:40:00|9729.6|9724.6|9729.6|9724.6|9729.8|9724.8|9728.8|9723.8|0
1707363900000|2024-02-08 03:45:00|9729.5|9724.5|9729.6|9724.6|9730.1|9725.1|9728.2|9723.2|0
1707364200000|2024-02-08 03:50:00|9729.7|9724.7|9730.1|9725.1|9730.6|9725.6|9729.5|9724.5|0
1707364500000|2024-02-08 03:55:00|9730.2|9725.2|9729.5|9724.5|9730.2|9725.2|9728.9|9723.9|0
1707364800000|2024-02-08 04:00:00|9729.6|9724.6|9730.1|9725.1|9730.5|9725.5|9729.5|9724.5|0
1707365100000|2024-02-08 04:05:00|9730.2|9725.2|9729.5|9724.5|9730.2|9725.2|9729.5|9724.5|0
1707365400000|2024-02-08 04:10:00|9729.6|9724.6|9730.6|9725.6|9730.6|9725.6|9729.1|9724.1|0
1707365700000|2024-02-08 04:15:00|9730.7|9725.7|9730.5|9725.5|9730.7|9725.7|9730|9725|0
1707366000000|2024-02-08 04:20:00|9730.6|9725.6|9732|9727|9732.2|9727.2|9730.3|9725.3|0
1707366300000|2024-02-08 04:25:00|9731.9|9726.9|9731.8|9726.8|9732.2|9727.2|9731.5|9726.5|0
1707366600000|2024-02-08 04:30:00|9731.7|9726.7|9731.7|9726.7|9732|9727|9731.4|9726.4|0
1707366900000|2024-02-08 04:35:00|9731.6|9726.6|9732|9727|9732.2|9727.2|9731.2|9726.2|0
1707367200000|2024-02-08 04:40:00|9731.9|9726.9|9733.1|9728.1|9733.3|9728.3|9731.7|9726.7|0
1707367500000|2024-02-08 04:45:00|9732.7|9727.7|9731.7|9726.7|9732.9|9727.9|9731.2|9726.2|0
1707367800000|2024-02-08 04:50:00|9731.8|9726.8|9731.8|9726.8|9732.5|9727.5|9731.5|9726.5|0
1707368100000|2024-02-08 04:55:00|9731.9|9726.9|9731.9|9726.9|9732.2|9727.2|9731.5|9726.5|0
1707368400000|2024-02-08 05:00:00|9731.8|9726.8|9731|9726|9732.4|9727.4|9730.9|9725.9|0
1707368700000|2024-02-08 05:05:00|9731.1|9726.1|9730.8|9725.8|9731.7|9726.7|9730.2|9725.2|0
1707369000000|2024-02-08 05:10:00|9730.9|9725.9|9731.1|9726.1|9731.4|9726.4|9730.7|9725.7|0
1707369300000|2024-02-08 05:15:00|9731.2|9726.2|9732.5|9727.5|9732.5|9727.5|9730.7|9725.7|0
1707369600000|2024-02-08 05:20:00|9732.6|9727.6|9732.5|9727.5|9733.6|9728.6|9732|9727|0
1707369900000|2024-02-08 05:25:00|9732.6|9727.6|9733.3|9728.3|9733.6|9728.6|9732.5|9727.5|0
1707370200000|2024-02-08 05:30:00|9733.2|9728.2|9731|9726|9733.3|9728.3|9731|9726|0
1707370500000|2024-02-08 05:35:00|9731.1|9726.1|9730.5|9725.5|9731.7|9726.7|9730.2|9725.2|0
1707370800000|2024-02-08 05:40:00|9730.4|9725.4|9729.5|9724.5|9730.6|9725.6|9729.4|9724.4|0
1707371100000|2024-02-08 05:45:00|9729.6|9724.6|9728.3|9723.3|9729.8|9724.8|9728.3|9723.3|0
1707371400000|2024-02-08 05:50:00|9728.4|9723.4|9728.5|9723.5|9729.2|9724.2|9727.7|9722.7|0
1707371700000|2024-02-08 05:55:00|9728.7|9723.7|9729.8|9724.8|9729.9|9724.9|9728.4|9723.4|0
1707372000000|2024-02-08 06:00:00|9729.9|9724.9|9729|9724|9731.5|9726.5|9729|9724|0
1707372300000|2024-02-08 06:05:00|9728.9|9723.9|9730.1|9725.1|9730.7|9725.7|9728|9723|0
1707372600000|2024-02-08 06:10:00|9730.2|9725.2|9728.1|9723.1|9730.6|9725.6|9727.9|9722.9|0
1707372900000|2024-02-08 06:15:00|9728|9723|9729.5|9724.5|9730.8|9725.8|9727.9|9722.9|0
1707373200000|2024-02-08 06:20:00|9729.6|9724.6|9729.5|9724.5|9729.7|9724.7|9728.6|9723.6|0
1707373500000|2024-02-08 06:25:00|9729.6|9724.6|9730.8|9725.8|9731.5|9726.5|9728.9|9723.9|0
1707373800000|2024-02-08 06:30:00|9730.9|9725.9|9733.1|9728.1|9733.2|9728.2|9730.8|9725.8|0
1707374100000|2024-02-08 06:35:00|9733|9728|9733.2|9728.2|9734|9729|9732.7|9727.7|0
1707374400000|2024-02-08 06:40:00|9733.1|9728.1|9732.3|9727.3|9734|9729|9731.8|9726.8|0
1707374700000|2024-02-08 06:45:00|9732.4|9727.4|9734.5|9729.5|9735.3|9730.3|9731.9|9726.9|0
1707375000000|2024-02-08 06:50:00|9734.8|9729.8|9734|9729|9735.6|9730.6|9733|9728|0
1707375300000|2024-02-08 06:55:00|9733.9|9728.9|9734.2|9729.2|9734.4|9729.4|9732.4|9727.4|0
1707375600000|2024-02-08 07:00:00|9734.1|9729.1|9732.4|9727.4|9734.8|9729.8|9731.2|9726.2|0
1707375900000|2024-02-08 07:05:00|9732.3|9727.3|9735.1|9730.1|9735.6|9730.6|9732|9727|0
1707376200000|2024-02-08 07:10:00|9735|9730|9736.8|9731.8|9738.2|9733.2|9734.7|9729.7|0
1707376500000|2024-02-08 07:15:00|9736.9|9731.9|9736.5|9731.5|9738|9733|9734.5|9729.5|0
1707376800000|2024-02-08 07:20:00|9736.6|9731.6|9733.5|9728.5|9737.1|9732.1|9733.5|9728.5|0
1707377100000|2024-02-08 07:25:00|9733.4|9728.4|9734.3|9729.3|9734.6|9729.6|9732.2|9727.2|0
1707377400000|2024-02-08 07:30:00|9734.4|9729.4|9732.9|9727.9|9735.3|9730.3|9732.1|9727.1|0
1707377700000|2024-02-08 07:35:00|9733|9728|9734.3|9729.3|9734.8|9729.8|9732.2|9727.2|0
1707378000000|2024-02-08 07:40:00|9734.1|9729.1|9732.1|9727.1|9734.8|9729.8|9731.9|9726.9|0
1707378300000|2024-02-08 07:45:00|9732.2|9727.2|9732|9727|9734|9729|9731.6|9726.6|0
1707378600000|2024-02-08 07:50:00|9732.1|9727.1|9729.3|9724.3|9732.3|9727.3|9729.3|9724.3|0
1707378900000|2024-02-08 07:55:00|9729.1|9724.1|9730|9725|9730.6|9725.6|9729|9724|0
1707379200000|2024-02-08 08:00:00|9729.9|9724.9|9731.5|9726.5|9733.2|9728.2|9729.9|9724.9|0
1707379500000|2024-02-08 08:05:00|9731.6|9726.6|9731.6|9726.6|9732.7|9727.7|9729.9|9724.9|0
1707379800000|2024-02-08 08:10:00|9731.7|9726.7|9728.6|9723.6|9731.9|9726.9|9727.8|9722.8|0
1707380100000|2024-02-08 08:15:00|9728.7|9723.7|9722.1|9717.1|9729.3|9724.3|9721.4|9716.4|0
1707380400000|2024-02-08 08:20:00|9722.2|9717.2|9719.8|9714.8|9722.9|9717.9|9717.2|9712.2|0
1707380700000|2024-02-08 08:25:00|9719.9|9714.9|9721.5|9716.5|9722.6|9717.6|9718.9|9713.9|0
1707381000000|2024-02-08 08:30:00|9721.4|9716.4|9723.4|9718.4|9725.2|9720.2|9719.3|9714.3|0
1707381300000|2024-02-08 08:35:00|9723.5|9718.5|9722.4|9717.4|9723.7|9718.7|9718.8|9713.8|0
1707381600000|2024-02-08 08:40:00|9722.3|9717.3|9724.8|9719.8|9725.1|9720.1|9722.1|9717.1|0
1707381900000|2024-02-08 08:45:00|9724.9|9719.9|9722.2|9717.2|9725.2|9720.2|9720.6|9715.6|0
1707382200000|2024-02-08 08:50:00|9722.1|9717.1|9722|9717|9722.2|9717.2|9720.3|9715.3|0
1707382500000|2024-02-08 08:55:00|9722.2|9717.2|9724.8|9719.8|9724.8|9719.8|9722.2|9717.2|0
1707382800000|2024-02-08 09:00:00|9724.7|9719.7|9744.9|9741.9|9746.9|9743.9|9724.7|9719.7|0
1707383100000|2024-02-08 09:05:00|9745.1|9742.1|9743.4|9740.4|9748.6|9745.6|9743.2|9740.2|0
1707383400000|2024-02-08 09:10:00|9743.2|9740.2|9746|9743|9751.6|9748.6|9742.1|9739.1|0
1707383700000|2024-02-08 09:15:00|9746.3|9743.3|9748.1|9745.1|9748.4|9745.4|9745.2|9742.2|0
1707384000000|2024-02-08 09:20:00|9748|9745|9743.8|9740.8|9756.5|9753.5|9743.3|9740.3|0
1707384300000|2024-02-08 09:25:00|9743.9|9740.9|9743.4|9740.4|9745.3|9742.3|9740.5|9737.5|0
1707384600000|2024-02-08 09:30:00|9743.2|9740.2|9745.2|9742.2|9746.5|9743.5|9743.1|9740.1|0
1707384900000|2024-02-08 09:35:00|9745.1|9742.1|9747|9744|9747.9|9744.9|9745|9742|0
1707385200000|2024-02-08 09:40:00|9746.8|9743.8|9750.6|9747.6|9751.2|9748.2|9746.8|9743.8|0
1707385500000|2024-02-08 09:45:00|9750.5|9747.5|9749.6|9746.6|9751.6|9748.6|9749.6|9746.6|0
1707385800000|2024-02-08 09:50:00|9749.8|9746.8|9749.9|9746.9|9750.4|9747.4|9749.5|9746.5|0
1707386100000|2024-02-08 09:55:00|9749.6|9746.6|9750.8|9747.8|9751.7|9748.7|9749.5|9746.5|0
1707386400000|2024-02-08 10:00:00|9750.9|9747.9|9751.7|9748.7|9751.9|9748.9|9750.8|9747.8|0
1707386700000|2024-02-08 10:05:00|9751.6|9748.6|9749.8|9746.8|9751.9|9748.9|9749.1|9746.1|0
1707387000000|2024-02-08 10:10:00|9749.9|9746.9|9750.7|9747.7|9751.3|9748.3|9749.7|9746.7|0
1707387300000|2024-02-08 10:15:00|9750.6|9747.6|9749.8|9746.8|9751.2|9748.2|9749.7|9746.7|0
1707387600000|2024-02-08 10:20:00|9750.2|9747.2|9746|9743|9750.2|9747.2|9746|9743|0
1707387900000|2024-02-08 10:25:00|9745.9|9742.9|9742.2|9739.2|9747|9744|9741.9|9738.9|0
1707388200000|2024-02-08 10:30:00|9742.1|9739.1|9740.2|9737.2|9744.5|9741.5|9739.3|9736.3|0
1707388500000|2024-02-08 10:35:00|9740.3|9737.3|9744.4|9741.4|9745|9742|9739.4|9736.4|0
1707388800000|2024-02-08 10:40:00|9744.3|9741.3|9736.8|9733.8|9744.3|9741.3|9735.8|9732.8|0
1707389100000|2024-02-08 10:45:00|9736.7|9733.7|9735.8|9732.8|9737.2|9734.2|9730.1|9727.1|0
1707389400000|2024-02-08 10:50:00|9735.7|9732.7|9735.4|9732.4|9735.9|9732.9|9729.4|9726.4|0
1707389700000|2024-02-08 10:55:00|9735.8|9732.8|9738.2|9735.2|9739.1|9736.1|9735.8|9732.8|0
1707390000000|2024-02-08 11:00:00|9738.4|9735.4|9732|9729|9738.5|9735.5|9731.2|9728.2|0
1707390300000|2024-02-08 11:05:00|9731.9|9728.9|9729.1|9726.1|9736.7|9733.7|9728.8|9725.8|0
1707390600000|2024-02-08 11:10:00|9729.3|9726.3|9728.3|9725.3|9731.4|9728.4|9726.8|9723.8|0
1707390900000|2024-02-08 11:15:00|9728.2|9725.2|9726|9723|9729.8|9726.8|9723.7|9720.7|0
1707391200000|2024-02-08 11:20:00|9726.2|9723.2|9719.9|9716.9|9726.7|9723.7|9719.8|9716.8|0
1707391500000|2024-02-08 11:25:00|9720.1|9717.1|9708.7|9705.7|9720.1|9717.1|9708.6|9705.6|0
1707391800000|2024-02-08 11:30:00|9709.9|9706.9|9708.5|9705.5|9712.8|9709.8|9704.3|9701.3|0
1707392100000|2024-02-08 11:35:00|9708.4|9705.4|9713.7|9710.7|9715.9|9712.9|9708.4|9705.4|0
1707392400000|2024-02-08 11:40:00|9713.8|9710.8|9703.7|9700.7|9713.9|9710.9|9701.9|9698.9|0
1707392700000|2024-02-08 11:45:00|9703.6|9700.6|9695.7|9692.7|9704.7|9701.7|9693.2|9690.2|0
1707393000000|2024-02-08 11:50:00|9695.6|9692.6|9698.1|9695.1|9698.6|9695.6|9693.4|9690.4|0
1707393300000|2024-02-08 11:55:00|9698|9695|9700.6|9697.6|9701.1|9698.1|9695.4|9692.4|0
1707393600000|2024-02-08 12:00:00|9702.3|9699.3|9706|9703|9707.2|9704.2|9701|9698|0
1707393900000|2024-02-08 12:05:00|9705.8|9702.8|9701.8|9698.8|9705.9|9702.9|9700.8|9697.8|0
1707394200000|2024-02-08 12:10:00|9701.3|9698.3|9704.6|9701.6|9704.6|9701.6|9700|9697|0
1707394500000|2024-02-08 12:15:00|9704.4|9701.4|9701.7|9698.7|9711.3|9708.3|9700.5|9697.5|0
1707394800000|2024-02-08 12:20:00|9701.8|9698.8|9703.9|9700.9|9704.2|9701.2|9701.2|9698.2|0
1707395100000|2024-02-08 12:25:00|9704|9701|9704.1|9701.1|9706.2|9703.2|9702.7|9699.7|0
1707395400000|2024-02-08 12:30:00|9704.2|9701.2|9704.8|9701.8|9705.5|9702.5|9702.3|9699.3|0
1707395700000|2024-02-08 12:35:00|9704.9|9701.9|9697.7|9694.7|9705|9702|9697.7|9694.7|0
1707396000000|2024-02-08 12:40:00|9698.6|9695.6|9703.2|9700.2|9703.2|9700.2|9698.6|9695.6|0
1707396300000|2024-02-08 12:45:00|9703.5|9700.5|9704.2|9701.2|9704.4|9701.4|9701.9|9698.9|0
1707396600000|2024-02-08 12:50:00|9704.1|9701.1|9702.6|9699.6|9704.3|9701.3|9701.6|9698.6|0
1707396900000|2024-02-08 12:55:00|9702.5|9699.5|9691.8|9688.8|9703.7|9700.7|9690.4|9687.4|0
1707397200000|2024-02-08 13:00:00|9692.4|9689.4|9700.6|9697.6|9700.6|9697.6|9692.3|9689.3|0
1707397500000|2024-02-08 13:05:00|9701.2|9698.2|9697.3|9694.3|9702.2|9699.2|9696.6|9693.6|0
1707397800000|2024-02-08 13:10:00|9696.9|9693.9|9696.8|9693.8|9697.9|9694.9|9692.2|9689.2|0
1707398100000|2024-02-08 13:15:00|9696.9|9693.9|9694.6|9691.6|9697.8|9694.8|9692|9689|0
1707398400000|2024-02-08 13:20:00|9694.4|9691.4|9691.6|9688.6|9694.4|9691.4|9687.3|9684.3|0
1707398700000|2024-02-08 13:25:00|9691.7|9688.7|9696.1|9693.1|9699.8|9696.8|9691.7|9688.7|0
1707399000000|2024-02-08 13:30:00|9694.3|9691.3|9696.9|9693.9|9698.5|9695.5|9691.7|9688.7|0
1707399300000|2024-02-08 13:35:00|9697|9694|9701.6|9698.6|9703.2|9700.2|9695.8|9692.8|0
1707399600000|2024-02-08 13:40:00|9701.7|9698.7|9700.2|9697.2|9703.5|9700.5|9698.4|9695.4|0
1707399900000|2024-02-08 13:45:00|9700|9697|9698|9695|9700.7|9697.7|9696.9|9693.9|0
1707400200000|2024-02-08 13:50:00|9697.9|9694.9|9699.4|9696.4|9700.4|9697.4|9696.2|9693.2|0
1707400500000|2024-02-08 13:55:00|9699.3|9696.3|9700.9|9697.9|9700.9|9697.9|9696|9693|0
1707400800000|2024-02-08 14:00:00|9700.8|9697.8|9700|9697|9701.3|9698.3|9698.7|9695.7|0
1707401100000|2024-02-08 14:05:00|9699.8|9696.8|9703.1|9700.1|9703.1|9700.1|9699.6|9696.6|0
1707401400000|2024-02-08 14:10:00|9703.2|9700.2|9703.9|9700.9|9706.6|9703.6|9702.2|9699.2|0
1707401700000|2024-02-08 14:15:00|9703.7|9700.7|9704.5|9701.5|9704.9|9701.9|9701.9|9698.9|0
1707402000000|2024-02-08 14:20:00|9704.6|9701.6|9705|9702|9706.7|9703.7|9702.9|9699.9|0
1707402300000|2024-02-08 14:25:00|9705.1|9702.1|9709.1|9706.1|9710|9707|9702.8|9699.8|0
1707402600000|2024-02-08 14:30:00|9711.7|9708.7|9702.6|9700.8|9715.6|9713.2|9694.7|9692.9|0
1707402900000|2024-02-08 14:35:00|9703.6|9701.8|9723.1|9721.3|9727|9725.2|9703.6|9701.8|0
1707403200000|2024-02-08 14:40:00|9723|9721.2|9701.2|9699.4|9725.2|9723.4|9690.9|9689.1|0
1707403500000|2024-02-08 14:45:00|9703.5|9701.7|9719.4|9717.6|9726.6|9724.8|9697.3|9695.5|0
1707403800000|2024-02-08 14:50:00|9721.1|9719.3|9726.4|9724.6|9730.7|9728.9|9711.6|9709.8|0
1707404100000|2024-02-08 14:55:00|9726.7|9724.9|9731.7|9729.9|9732.7|9730.9|9713.4|9711.6|0
1707404400000|2024-02-08 15:00:00|9731.5|9729.7|9728.5|9726.7|9733.1|9731.3|9720.2|9718.4|0
1707404700000|2024-02-08 15:05:00|9729.5|9727.7|9732.1|9730.3|9738.1|9736.3|9725|9723.2|0
1707405000000|2024-02-08 15:10:00|9731.8|9730|9728.4|9726.6|9739.2|9737.4|9721.5|9719.7|0
1707405300000|2024-02-08 15:15:00|9727.4|9725.6|9740.5|9738.7|9748|9746.2|9727.4|9725.6|0
1707405600000|2024-02-08 15:20:00|9741.3|9739.5|9728.1|9726.3|9745.3|9743.5|9728|9726.2|0
1707405900000|2024-02-08 15:25:00|9729.1|9727.3|9732.4|9730.6|9734.1|9732.3|9727.9|9726.1|0
1707406200000|2024-02-08 15:30:00|9733|9731.2|9743.8|9742|9746.5|9744.7|9725.4|9723.6|0
1707406500000|2024-02-08 15:35:00|9744.1|9742.3|9740|9738.2|9750.1|9748.3|9737.8|9736|0
1707406800000|2024-02-08 15:40:00|9740.2|9738.4|9745.1|9743.3|9745.1|9743.3|9732.7|9730.9|0
1707407100000|2024-02-08 15:45:00|9745|9743.2|9758.7|9756.9|9760.5|9758.7|9743.6|9741.8|0
1707407400000|2024-02-08 15:50:00|9758.8|9757|9769.4|9767.6|9769.9|9768.1|9755.3|9753.5|0
1707407700000|2024-02-08 15:55:00|9769.3|9767.5|9770.6|9768.8|9772.2|9770.4|9765.4|9763.6|0
1707408000000|2024-02-08 16:00:00|9771.2|9769.4|9769|9767.2|9771.8|9770|9764.6|9762.8|0
1707408300000|2024-02-08 16:05:00|9768.9|9767.1|9760|9758.2|9772.5|9770.7|9759.7|9757.9|0
1707408600000|2024-02-08 16:10:00|9759.9|9758.1|9769.7|9767.9|9770.2|9768.4|9759.7|9757.9|0
1707408900000|2024-02-08 16:15:00|9770.3|9768.5|9767.3|9765.5|9772.9|9771.1|9766|9764.2|0
1707409200000|2024-02-08 16:20:00|9767.1|9765.3|9774.4|9772.6|9780.2|9778.4|9766.8|9765|0
1707409500000|2024-02-08 16:25:00|9774.6|9772.8|9767.9|9766.1|9777.4|9775.6|9765.9|9764.1|0
1707409800000|2024-02-08 16:30:00|9768.1|9766.3|9778|9776.2|9778.1|9776.3|9765.8|9764|0
1707410100000|2024-02-08 16:35:00|9777.9|9776.1|9782.2|9780.4|9782.7|9780.9|9777.5|9775.7|0
1707410400000|2024-02-08 16:40:00|9781.8|9780|9774.7|9772.9|9785.7|9783.9|9774|9772.2|0
1707410700000|2024-02-08 16:45:00|9774.5|9772.7|9771.1|9769.3|9774.7|9772.9|9768.3|9766.5|0
1707411000000|2024-02-08 16:50:00|9771.3|9769.5|9773|9771.2|9775.9|9774.1|9768.5|9766.7|0
1707411300000|2024-02-08 16:55:00|9773.1|9771.3|9774|9772.2|9776.7|9774.9|9770.2|9768.4|0
1707411600000|2024-02-08 17:00:00|9772.9|9771.1|9767.5|9765.7|9775.4|9773.6|9767.4|9765.6|0
1707411900000|2024-02-08 17:05:00|9767.1|9765.3|9759.9|9758.1|9768|9766.2|9755.4|9753.6|0
1707412200000|2024-02-08 17:10:00|9761.5|9759.7|9774.4|9772.6|9775.1|9773.3|9761.5|9759.7|0
1707412500000|2024-02-08 17:15:00|9774.2|9772.4|9773.6|9771.8|9776.1|9774.3|9770.7|9768.9|0
1707412800000|2024-02-08 17:20:00|9773.5|9771.7|9768.1|9766.3|9773.6|9771.8|9766.7|9764.9|0
1707413100000|2024-02-08 17:25:00|9768.4|9766.6|9775.4|9773.6|9779.1|9777.3|9766.2|9764.4|0
1707413400000|2024-02-08 17:30:00|9775.3|9773.5|9769.8|9768|9775.3|9773.5|9769.2|9767.4|0
1707413700000|2024-02-08 17:35:00|9769.6|9767.8|9765.4|9763.6|9770.8|9769|9763.9|9762.1|0
1707414000000|2024-02-08 17:40:00|9765.5|9763.7|9750|9748.2|9766.3|9764.5|9749|9747.2|0
1707414300000|2024-02-08 17:45:00|9749.6|9747.8|9745.3|9743.5|9751.4|9749.6|9742.2|9740.4|0
1707414600000|2024-02-08 17:50:00|9745.4|9743.6|9744|9742.2|9749.6|9747.8|9743|9741.2|0
1707414900000|2024-02-08 17:55:00|9743.4|9741.6|9736.3|9734.5|9743.4|9741.6|9732.5|9730.7|0
1707415200000|2024-02-08 18:00:00|9737|9735.2|9749.7|9747.9|9753.3|9751.5|9735.6|9733.8|0
1707415500000|2024-02-08 18:05:00|9749.5|9747.7|9749.1|9747.3|9754.6|9752.8|9746.4|9744.6|0
1707415800000|2024-02-08 18:10:00|9748.7|9746.9|9746.7|9744.9|9749.9|9748.1|9743.6|9741.8|0
1707416100000|2024-02-08 18:15:00|9746.9|9745.1|9740|9738.2|9747.2|9745.4|9736.6|9734.8|0
1707416400000|2024-02-08 18:20:00|9741.4|9739.6|9745.9|9744.1|9746.9|9745.1|9741.3|9739.5|0
1707416700000|2024-02-08 18:25:00|9746.3|9744.5|9754|9752.2|9754.3|9752.5|9746.2|9744.4|0
1707417000000|2024-02-08 18:30:00|9754.5|9752.7|9754.1|9752.3|9757.1|9755.3|9751.9|9750.1|0
1707417300000|2024-02-08 18:35:00|9753.9|9752.1|9758.7|9756.9|9760.8|9759|9753.3|9751.5|0
1707417600000|2024-02-08 18:40:00|9758.6|9756.8|9751.3|9749.5|9759.2|9757.4|9751|9749.2|0
1707417900000|2024-02-08 18:45:00|9751.4|9749.6|9750.9|9749.1|9754|9752.2|9749.7|9747.9|0
1707418200000|2024-02-08 18:50:00|9751|9749.2|9733.3|9731.5|9751.3|9749.5|9733.2|9731.4|0
1707418500000|2024-02-08 18:55:00|9733.2|9731.4|9739.8|9738|9740.1|9738.3|9733.2|9731.4|0
1707418800000|2024-02-08 19:00:00|9740|9738.2|9730.3|9728.5|9743.6|9741.8|9729.7|9727.9|0
1707419100000|2024-02-08 19:05:00|9730.6|9728.8|9719.8|9718|9733.6|9731.8|9716.1|9714.3|0
1707419400000|2024-02-08 19:10:00|9720.4|9718.6|9723.5|9721.7|9726.5|9724.7|9720.4|9718.6|0
1707419700000|2024-02-08 19:15:00|9724.2|9722.4|9730.4|9728.6|9731.1|9729.3|9723.1|9721.3|0
1707420000000|2024-02-08 19:20:00|9729.8|9728|9722|9720.2|9735.1|9733.3|9721.8|9720|0
1707420300000|2024-02-08 19:25:00|9721.9|9720.1|9718.8|9717|9724.8|9723|9717.2|9715.4|0
1707420600000|2024-02-08 19:30:00|9718.4|9716.6|9718.1|9716.3|9724.1|9722.3|9715.8|9714|0
1707420900000|2024-02-08 19:35:00|9717.7|9715.9|9715.7|9713.9|9718.6|9716.8|9707.9|9706.1|0
1707421200000|2024-02-08 19:40:00|9715.6|9713.8|9726|9724.2|9726.8|9725|9714.9|9713.1|0
1707421500000|2024-02-08 19:45:00|9726.1|9724.3|9727.1|9725.3|9730.8|9729|9725.8|9724|0
1707421800000|2024-02-08 19:50:00|9727.2|9725.4|9728.5|9726.7|9730.5|9728.7|9724.5|9722.7|0
1707422100000|2024-02-08 19:55:00|9729.7|9727.9|9734.8|9733|9738.6|9736.8|9728|9726.2|0
1707422400000|2024-02-08 20:00:00|9734.6|9732.8|9738.3|9736.5|9741.5|9739.7|9734.1|9732.3|0
1707422700000|2024-02-08 20:05:00|9738.1|9736.3|9735.6|9733.8|9742|9740.2|9735.5|9733.7|0
1707423000000|2024-02-08 20:10:00|9736.4|9734.6|9737|9735.2|9741.4|9739.6|9735.4|9733.6|0
1707423300000|2024-02-08 20:15:00|9736.9|9735.1|9735.8|9734|9737.7|9735.9|9733.5|9731.7|0
1707423600000|2024-02-08 20:20:00|9735.9|9734.1|9740.5|9738.7|9742.2|9740.4|9735.9|9734.1|0
1707423900000|2024-02-08 20:25:00|9740.8|9739|9741|9739.2|9744.3|9742.5|9735.9|9734.1|0
1707424200000|2024-02-08 20:30:00|9741.2|9739.4|9739.2|9737.4|9745|9743.2|9738.4|9736.6|0
1707424500000|2024-02-08 20:35:00|9739|9737.2|9736.6|9734.8|9741|9739.2|9735.3|9733.5|0
1707424800000|2024-02-08 20:40:00|9737.3|9735.5|9733.5|9731.7|9738.7|9736.9|9733.2|9731.4|0
1707425100000|2024-02-08 20:45:00|9732.7|9730.9|9724.1|9722.3|9733.6|9731.8|9723.7|9721.9|0
1707425400000|2024-02-08 20:50:00|9727.6|9725.8|9720.4|9718.6|9736.3|9734.5|9717.6|9715.8|0
1707425700000|2024-02-08 20:55:00|9720.3|9718.5|9725.2|9723.4|9730.7|9728.9|9720.2|9718.4|0
1707426000000|2024-02-08 21:00:00|9724.8|9721.8|9722.2|9719.2|9731.6|9728.6|9717.5|9714.5|0
1707426300000|2024-02-08 21:05:00|9722.3|9719.3|9719.7|9716.7|9726.3|9723.3|9718.8|9715.8|0
1707426600000|2024-02-08 21:10:00|9719.8|9716.8|9718.5|9715.5|9721.6|9718.6|9715.8|9712.8|0
1707426900000|2024-02-08 21:15:00|9718.4|9715.4|9737.2|9734.2|9738.1|9735.1|9717.1|9714.1|0
1707427200000|2024-02-08 21:20:00|9737.3|9734.3|9738.6|9735.6|9747|9744|9737.3|9734.3|0
1707427500000|2024-02-08 21:25:00|9738.5|9735.5|9740.4|9737.4|9740.5|9737.5|9737.2|9734.2|0
1707427800000|2024-02-08 21:30:00|9740.3|9737.3|9738.5|9735.5|9740.9|9737.9|9738.3|9735.3|0
1707428100000|2024-02-08 21:35:00|9738.4|9735.4|9738.7|9735.7|9738.7|9735.7|9734.3|9731.3|0
1707428400000|2024-02-08 21:40:00|9738.2|9735.2|9735.8|9732.8|9738.5|9735.5|9735.5|9732.5|0
1707428700000|2024-02-08 21:45:00|9735.9|9732.9|9736.8|9733.8|9737.7|9734.7|9735.7|9732.7|0
1707429000000|2024-02-08 21:50:00|9736.5|9733.5|9736|9733|9736.9|9733.9|9734.4|9731.4|0
1707429300000|2024-02-08 21:55:00|9735.7|9732.7|9735.6|9732.6|9736.3|9733.3|9734.9|9731.9|0
1707429600000|2024-02-08 22:00:00|9735.7|9732.7|9735.9|9732.9|9736.4|9733.4|9735.5|9732.5|0
1707429900000|2024-02-08 22:05:00|9736|9733|9737|9734|9737.3|9734.3|9735.7|9732.7|0
1707430200000|2024-02-08 22:10:00|9737.1|9734.1|9740.1|9737.1|9740.2|9737.2|9737.1|9734.1|0
1707430500000|2024-02-08 22:15:00|9740|9737|9741.6|9738.6|9742.5|9739.5|9740|9737|0
1707430800000|2024-02-08 22:20:00|9741.5|9738.5|9741.6|9738.6|9743.6|9740.6|9741.4|9738.4|0
1707431100000|2024-02-08 22:25:00|9741.9|9738.9|9741.6|9738.6|9742.7|9739.7|9740.5|9737.5|0
1707431400000|2024-02-08 22:30:00|9740.9|9737.9|9741.9|9738.9|9742.1|9739.1|9740.7|9737.7|0
1707431700000|2024-02-08 22:35:00|9742|9739|9742|9739|9743.3|9740.3|9741.9|9738.9|0
1707432000000|2024-02-08 22:40:00|9741.8|9738.8|9740.3|9737.3|9742.3|9739.3|9740|9737|0
1707432300000|2024-02-08 22:45:00|9739.1|9736.1|9741.8|9738.8|9742.8|9739.8|9737.9|9734.9|0
1707432600000|2024-02-08 22:50:00|9741.7|9738.7|9741.7|9738.7|9743.9|9740.9|9740.9|9737.9|0
1707432900000|2024-02-08 22:55:00|9741.8|9738.8|9743|9740|9743.7|9740.7|9741.8|9738.8|0
1707433200000|2024-02-08 23:00:00|9744.9|9741.9|9742.6|9739.6|9745.6|9742.6|9740.1|9737.1|0
1707433500000|2024-02-08 23:05:00|9742.7|9739.7|9742.4|9739.4|9745.3|9742.3|9742.2|9739.2|0
1707433800000|2024-02-08 23:10:00|9742.6|9739.6|9739.3|9736.3|9742.6|9739.6|9738.7|9735.7|0
1707434100000|2024-02-08 23:15:00|9739.4|9736.4|9740.1|9737.1|9740.3|9737.3|9738.2|9735.2|0
1707434400000|2024-02-08 23:20:00|9740|9737|9740.6|9737.6|9740.8|9737.8|9739.7|9736.7|0
1707434700000|2024-02-08 23:25:00|9740.4|9737.4|9738.9|9735.9|9740.4|9737.4|9738.8|9735.8|0
1707435000000|2024-02-08 23:30:00|9739|9736|9738|9735|9739.6|9736.6|9737.9|9734.9|0
1707435300000|2024-02-08 23:35:00|9738.3|9735.3|9741.2|9738.2|9741.7|9738.7|9737.7|9734.7|0
1707435600000|2024-02-08 23:40:00|9741.3|9738.3|9742.2|9739.2|9742.2|9739.2|9741|9738|0
1707435900000|2024-02-08 23:45:00|9742.1|9739.1|9743.4|9740.4|9743.5|9740.5|9741.3|9738.3|0
1707436200000|2024-02-08 23:50:00|9743.5|9740.5|9743.2|9740.2|9743.6|9740.6|9742.8|9739.8|0
1707436500000|2024-02-08 23:55:00|9742.8|9739.8|9743.3|9740.3|9743.8|9740.8|9742.4|9739.4|0
1707436800000|2024-02-09 00:00:00|9743.1|9740.1|9743.5|9740.5|9743.6|9740.6|9743|9740|0
1707437100000|2024-02-09 00:05:00|9743|9740|9744.6|9741.6|9745.8|9742.8|9742.8|9739.8|0
1707437400000|2024-02-09 00:10:00|9744.3|9741.3|9743.8|9740.8|9745.3|9742.3|9743.7|9740.7|0
1707437700000|2024-02-09 00:15:00|9743.9|9740.9|9744.2|9741.2|9744.8|9741.8|9743.9|9740.9|0
1707438000000|2024-02-09 00:20:00|9744.1|9741.1|9745.8|9742.8|9745.8|9742.8|9744.1|9741.1|0
1707438300000|2024-02-09 00:25:00|9745.5|9742.5|9745.9|9742.9|9746|9743|9745.3|9742.3|0
1707438600000|2024-02-09 00:30:00|9746|9743|9746|9743|9746.4|9743.4|9745.9|9742.9|0
1707438900000|2024-02-09 00:35:00|9745.9|9742.9|9746.3|9743.3|9746.4|9743.4|9745.9|9742.9|0
1707439200000|2024-02-09 00:40:00|9746.2|9743.2|9750.4|9747.4|9750.4|9747.4|9745.8|9742.8|0
1707439500000|2024-02-09 00:45:00|9750.5|9747.5|9751|9748|9751.4|9748.4|9749.2|9746.2|0
1707439800000|2024-02-09 00:50:00|9750.7|9747.7|9750.4|9747.4|9750.9|9747.9|9749.7|9746.7|0
1707440100000|2024-02-09 00:55:00|9750.5|9747.5|9751|9746|9751|9748|9748.7|9745.6|0
1707440400000|2024-02-09 01:00:00|9750.9|9745.9|9752.8|9747.8|9754.2|9749.2|9750.8|9745.8|0
1707440700000|2024-02-09 01:05:00|9752.6|9747.6|9751|9746|9753.7|9748.7|9750.2|9745.2|0
1707441000000|2024-02-09 01:10:00|9751.1|9746.1|9752|9747|9753.7|9748.7|9751.1|9746.1|0
1707441300000|2024-02-09 01:15:00|9752.1|9747.1|9753.4|9748.4|9753.4|9748.4|9750.2|9745.2|0
1707441600000|2024-02-09 01:20:00|9753.5|9748.5|9750.9|9745.9|9753.5|9748.5|9750.3|9745.3|0
1707441900000|2024-02-09 01:25:00|9751|9746|9750.5|9745.5|9751.3|9746.3|9749.4|9744.4|0
1707442200000|2024-02-09 01:30:00|9750.6|9745.6|9749.9|9744.9|9750.7|9745.7|9747.7|9742.7|0
1707442500000|2024-02-09 01:35:00|9749.6|9744.6|9750.9|9745.9|9751|9746|9749.3|9744.3|0
1707442800000|2024-02-09 01:40:00|9750.8|9745.8|9750.4|9745.4|9751.5|9746.5|9749.1|9744.1|0
1707443100000|2024-02-09 01:45:00|9750.5|9745.5|9749.3|9744.3|9751|9746|9748.6|9743.6|0
1707443400000|2024-02-09 01:50:00|9749.4|9744.4|9748.6|9743.6|9750.5|9745.5|9747.9|9742.9|0
1707443700000|2024-02-09 01:55:00|9748.3|9743.3|9748.6|9743.6|9748.9|9743.9|9747.2|9742.2|0
1707444000000|2024-02-09 02:00:00|9748.3|9743.3|9747.9|9742.9|9749.1|9744.1|9747.8|9742.8|0
1707444300000|2024-02-09 02:05:00|9748|9743|9749|9744|9749.4|9744.4|9747.9|9742.9|0
1707444600000|2024-02-09 02:10:00|9748.9|9743.9|9750.6|9745.6|9750.7|9745.7|9748.9|9743.9|0
1707444900000|2024-02-09 02:15:00|9750.7|9745.7|9752|9747|9752.3|9747.3|9750|9745|0
1707445200000|2024-02-09 02:20:00|9751.9|9746.9|9752.5|9747.5|9752.9|9747.9|9751.8|9746.8|0
1707445500000|2024-02-09 02:25:00|9752.4|9747.4|9751|9746|9752.8|9747.8|9750.9|9745.9|0
1707445800000|2024-02-09 02:30:00|9751.1|9746.1|9750.7|9745.7|9751.6|9746.6|9750.2|9745.2|0
1707446100000|2024-02-09 02:35:00|9750.5|9745.5|9752.4|9747.4|9752.9|9747.9|9750.2|9745.2|0
1707446400000|2024-02-09 02:40:00|9752.3|9747.3|9752|9747|9752.3|9747.3|9750.5|9745.5|0
1707446700000|2024-02-09 02:45:00|9751.9|9746.9|9752.1|9747.1|9752.6|9747.6|9751.4|9746.4|0
1707447000000|2024-02-09 02:50:00|9752|9747|9752.4|9747.4|9753.6|9748.6|9751.6|9746.6|0
1707447300000|2024-02-09 02:55:00|9752.5|9747.5|9751.8|9746.8|9752.5|9747.5|9751.3|9746.3|0
1707447600000|2024-02-09 03:00:00|9751.7|9746.7|9754|9749|9754|9749|9751.5|9746.5|0
1707447900000|2024-02-09 03:05:00|9753.9|9748.9|9754.7|9749.7|9754.7|9749.7|9753.3|9748.3|0
1707448200000|2024-02-09 03:10:00|9754.6|9749.6|9754.2|9749.2|9754.7|9749.7|9753.2|9748.2|0
1707448500000|2024-02-09 03:15:00|9754.1|9749.1|9753.4|9748.4|9754.3|9749.3|9753|9748|0
1707448800000|2024-02-09 03:20:00|9753.3|9748.3|9753.8|9748.8|9754.4|9749.4|9753.3|9748.3|0
1707449100000|2024-02-09 03:25:00|9753.9|9748.9|9754.5|9749.5|9755|9750|9753.2|9748.2|0
1707449400000|2024-02-09 03:30:00|9754.6|9749.6|9752.8|9747.8|9754.6|9749.6|9752.3|9747.3|0
1707449700000|2024-02-09 03:35:00|9752.9|9747.9|9755|9750|9755.1|9750.1|9752.9|9747.9|0
1707450000000|2024-02-09 03:40:00|9755.1|9750.1|9755.2|9750.2|9755.3|9750.3|9753.9|9748.9|0
1707450300000|2024-02-09 03:45:00|9755.3|9750.3|9755|9750|9755.3|9750.3|9754|9749|0
1707450600000|2024-02-09 03:50:00|9755.1|9750.1|9755.9|9750.9|9756.4|9751.4|9754.3|9749.3|0
1707450900000|2024-02-09 03:55:00|9756|9751|9756.3|9751.3|9756.6|9751.6|9755.4|9750.4|0
1707451200000|2024-02-09 04:00:00|9756.2|9751.2|9755.2|9750.2|9756.7|9751.7|9755.1|9750.1|0
1707451500000|2024-02-09 04:05:00|9755.3|9750.3|9755.2|9750.2|9755.6|9750.6|9754.9|9749.9|0
1707451800000|2024-02-09 04:10:00|9755.3|9750.3|9754.8|9749.8|9755.6|9750.6|9754.8|9749.8|0
1707452100000|2024-02-09 04:15:00|9754.7|9749.7|9755.7|9750.7|9756.1|9751.1|9754.6|9749.6|0
1707452400000|2024-02-09 04:20:00|9755.6|9750.6|9755.8|9750.8|9756.6|9751.6|9755.6|9750.6|0
1707452700000|2024-02-09 04:25:00|9755.9|9750.9|9754.8|9749.8|9756.3|9751.3|9754.8|9749.8|0
1707453000000|2024-02-09 04:30:00|9754.7|9749.7|9755.1|9750.1|9755.5|9750.5|9754.7|9749.7|0
1707453300000|2024-02-09 04:35:00|9755.3|9750.3|9754.6|9749.6|9755.4|9750.4|9754|9749|0
1707453600000|2024-02-09 04:40:00|9754.5|9749.5|9755.7|9750.7|9755.9|9750.9|9754.3|9749.3|0
1707453900000|2024-02-09 04:45:00|9755.6|9750.6|9755.3|9750.3|9755.8|9750.8|9754.9|9749.9|0
1707454200000|2024-02-09 04:50:00|9755.2|9750.2|9755.2|9750.2|9755.6|9750.6|9754.7|9749.7|0
1707454500000|2024-02-09 04:55:00|9755.3|9750.3|9753.6|9748.6|9755.3|9750.3|9753.3|9748.3|0
1707454800000|2024-02-09 05:00:00|9753.5|9748.5|9755.3|9750.3|9755.3|9750.3|9753.4|9748.4|0
1707455100000|2024-02-09 05:05:00|9755.5|9750.5|9756.4|9751.4|9756.4|9751.4|9754.7|9749.7|0
1707455400000|2024-02-09 05:10:00|9756.3|9751.3|9756.3|9751.3|9756.6|9751.6|9755.5|9750.5|0
1707455700000|2024-02-09 05:15:00|9756.4|9751.4|9756.3|9751.3|9756.8|9751.8|9756|9751|0
1707456000000|2024-02-09 05:20:00|9756.2|9751.2|9756.6|9751.6|9756.6|9751.6|9755.8|9750.8|0
1707456300000|2024-02-09 05:25:00|9756.7|9751.7|9756.6|9751.6|9757.5|9752.5|9756.6|9751.6|0
1707456600000|2024-02-09 05:30:00|9756.7|9751.7|9756.8|9751.8|9757.4|9752.4|9756.4|9751.4|0
1707456900000|2024-02-09 05:35:00|9756.9|9751.9|9755.5|9750.5|9756.9|9751.9|9754.6|9749.6|0
1707457200000|2024-02-09 05:40:00|9755.6|9750.6|9755.8|9750.8|9756.3|9751.3|9755.6|9750.6|0
1707457500000|2024-02-09 05:45:00|9756|9751|9753.9|9748.9|9756.2|9751.2|9753.9|9748.9|0
1707457800000|2024-02-09 05:50:00|9753.8|9748.8|9754.1|9749.1|9754.6|9749.6|9753.8|9748.8|0
1707458100000|2024-02-09 05:55:00|9754|9749|9753.3|9748.3|9754.2|9749.2|9752.5|9747.5|0
1707458400000|2024-02-09 06:00:00|9753.6|9748.6|9753.6|9748.6|9754.6|9749.6|9753.2|9748.2|0
1707458700000|2024-02-09 06:05:00|9753.5|9748.5|9753.3|9748.3|9754|9749|9753.1|9748.1|0
1707459000000|2024-02-09 06:10:00|9753.4|9748.4|9754.3|9749.3|9754.3|9749.3|9752.8|9747.8|0
1707459300000|2024-02-09 06:15:00|9754.2|9749.2|9753.6|9748.6|9754.2|9749.2|9753.4|9748.4|0
1707459600000|2024-02-09 06:20:00|9753.5|9748.5|9752.7|9747.7|9753.9|9748.9|9752|9747|0
1707459900000|2024-02-09 06:25:00|9752.8|9747.8|9751.9|9746.9|9753.1|9748.1|9751.4|9746.4|0
1707460200000|2024-02-09 06:30:00|9751.8|9746.8|9754.8|9749.8|9754.9|9749.9|9751.5|9746.5|0
1707460500000|2024-02-09 06:35:00|9754.7|9749.7|9754.6|9749.6|9755.1|9750.1|9754.1|9749.1|0
1707460800000|2024-02-09 06:40:00|9754.7|9749.7|9753.6|9748.6|9755|9750|9753.3|9748.3|0
1707461100000|2024-02-09 06:45:00|9753.9|9748.9|9754|9749|9754.6|9749.6|9753.3|9748.3|0
1707461400000|2024-02-09 06:50:00|9753.9|9748.9|9752.8|9747.8|9754.8|9749.8|9752.2|9747.2|0
1707461700000|2024-02-09 06:55:00|9752.6|9747.6|9752.2|9747.2|9753|9748|9752|9747|0
1707462000000|2024-02-09 07:00:00|9752.5|9747.5|9756|9751|9756.2|9751.2|9752.5|9747.5|0
1707462300000|2024-02-09 07:05:00|9755.9|9750.9|9753.3|9748.3|9756|9751|9752.7|9747.7|0
1707462600000|2024-02-09 07:10:00|9753.2|9748.2|9755.7|9750.7|9756.1|9751.1|9753.1|9748.1|0
1707462900000|2024-02-09 07:15:00|9755.8|9750.8|9758|9753|9759.2|9754.2|9755.4|9750.4|0
1707463200000|2024-02-09 07:20:00|9758.1|9753.1|9762.2|9757.2|9762.3|9757.3|9758|9753|0
1707463500000|2024-02-09 07:25:00|9762.3|9757.3|9762.9|9757.9|9764|9759|9762.1|9757.1|0
1707463800000|2024-02-09 07:30:00|9762.8|9757.8|9761.7|9756.7|9762.8|9757.8|9761.3|9756.3|0
1707464100000|2024-02-09 07:35:00|9761.8|9756.8|9762.8|9757.8|9763.1|9758.1|9761.7|9756.7|0
1707464400000|2024-02-09 07:40:00|9762.9|9757.9|9762.5|9757.5|9764.7|9759.7|9762.3|9757.3|0
1707464700000|2024-02-09 07:45:00|9762.3|9757.3|9764.4|9759.4|9764.8|9759.8|9762.1|9757.1|0
1707465000000|2024-02-09 07:50:00|9764.5|9759.5|9764.2|9759.2|9766.1|9761.1|9764|9759|0
1707465300000|2024-02-09 07:55:00|9764.1|9759.1|9765.8|9760.8|9766.1|9761.1|9763.7|9758.7|0
1707465600000|2024-02-09 08:00:00|9765.6|9760.6|9777.8|9772.8|9778.8|9773.8|9765.6|9760.6|0
1707465900000|2024-02-09 08:05:00|9777.5|9772.5|9773.8|9768.8|9777.5|9772.5|9769.7|9764.7|0
1707466200000|2024-02-09 08:10:00|9773.9|9768.9|9774.9|9769.9|9775.6|9770.6|9771.5|9766.5|0
1707466500000|2024-02-09 08:15:00|9775|9770|9774.3|9769.3|9775.8|9770.8|9772.2|9767.2|0
1707466800000|2024-02-09 08:20:00|9774.4|9769.4|9778.3|9773.3|9778.7|9773.7|9774.4|9769.4|0
1707467100000|2024-02-09 08:25:00|9778.4|9773.4|9780.3|9775.3|9784.4|9779.4|9775.9|9770.9|0
1707467400000|2024-02-09 08:30:00|9780.4|9775.4|9775.3|9770.3|9781.5|9776.5|9773.1|9768.1|0
1707467700000|2024-02-09 08:35:00|9775.1|9770.1|9774.2|9769.2|9777.2|9772.2|9773.7|9768.7|0
1707468000000|2024-02-09 08:40:00|9774.1|9769.1|9770.9|9765.9|9776.1|9771.1|9770.3|9765.3|0
1707468300000|2024-02-09 08:45:00|9771|9766|9772.1|9767.1|9772.8|9767.8|9770|9765|0
1707468600000|2024-02-09 08:50:00|9772.2|9767.2|9773.8|9768.8|9774.3|9769.3|9771.2|9766.2|0
1707468900000|2024-02-09 08:55:00|9773.7|9768.7|9776.7|9771.7|9776.7|9771.7|9772.4|9767.4|0
1707469200000|2024-02-09 09:00:00|9776.6|9771.6|9775.5|9772.5|9777.5|9774.5|9767.9|9764.9|0
1707469500000|2024-02-09 09:05:00|9775.6|9772.6|9774.2|9771.2|9776.4|9773.4|9772.5|9769.5|0
1707469800000|2024-02-09 09:10:00|9774.5|9771.5|9775.2|9772.2|9780|9777|9773|9770|0
1707470100000|2024-02-09 09:15:00|9774.9|9771.9|9775.5|9772.5|9776.8|9773.8|9773.7|9770.7|0
1707470400000|2024-02-09 09:20:00|9775.4|9772.4|9777.1|9774.1|9777.3|9774.3|9774.2|9771.2|0
1707470700000|2024-02-09 09:25:00|9777.2|9774.2|9777.3|9774.3|9777.8|9774.8|9777.1|9774.1|0
1707471000000|2024-02-09 09:30:00|9777.6|9774.6|9778.4|9775.4|9779.6|9776.6|9777.2|9774.2|0
1707471300000|2024-02-09 09:35:00|9778.3|9775.3|9778.4|9775.4|9778.6|9775.6|9777|9774|0
1707471600000|2024-02-09 09:40:00|9778.5|9775.5|9779.5|9776.5|9780.1|9777.1|9778.1|9775.1|0
1707471900000|2024-02-09 09:45:00|9779.6|9776.6|9780.8|9777.8|9781.3|9778.3|9779.4|9776.4|0
1707472200000|2024-02-09 09:50:00|9780.6|9777.6|9780.4|9777.4|9781.6|9778.6|9780.3|9777.3|0
1707472500000|2024-02-09 09:55:00|9780.6|9777.6|9783.2|9780.2|9783.4|9780.4|9780.5|9777.5|0
1707472800000|2024-02-09 10:00:00|9783.1|9780.1|9785.3|9782.3|9785.3|9782.3|9782.7|9779.7|0
1707473100000|2024-02-09 10:05:00|9785.1|9782.1|9784|9781|9786.2|9783.2|9783.2|9780.2|0
1707473400000|2024-02-09 10:10:00|9784.1|9781.1|9782.7|9779.7|9784.6|9781.6|9781.8|9778.8|0
1707473700000|2024-02-09 10:15:00|9782.9|9779.9|9785|9782|9785.9|9782.9|9782.3|9779.3|0
1707474000000|2024-02-09 10:20:00|9784.8|9781.8|9785.4|9782.4|9785.6|9782.6|9784.2|9781.2|0
1707474300000|2024-02-09 10:25:00|9785.5|9782.5|9786.1|9783.1|9787.1|9784.1|9783.4|9780.4|0
1707474600000|2024-02-09 10:30:00|9786.2|9783.2|9787.3|9784.3|9787.5|9784.5|9785.4|9782.4|0
1707474900000|2024-02-09 10:35:00|9787.2|9784.2|9787.7|9784.7|9788.2|9785.2|9786.3|9783.3|0
1707475200000|2024-02-09 10:40:00|9787.8|9784.8|9789.5|9786.5|9790.8|9787.8|9787.8|9784.8|0
1707475500000|2024-02-09 10:45:00|9789.3|9786.3|9790.2|9787.2|9790.5|9787.5|9789.1|9786.1|0
1707475800000|2024-02-09 10:50:00|9790.1|9787.1|9789.9|9786.9|9790.3|9787.3|9789.1|9786.1|0
1707476100000|2024-02-09 10:55:00|9790|9787|9791.8|9788.8|9792.3|9789.3|9789.6|9786.6|0
1707476400000|2024-02-09 11:00:00|9791.9|9788.9|9788.7|9785.7|9792|9789|9787.8|9784.8|0
1707476700000|2024-02-09 11:05:00|9788.9|9785.9|9791.1|9788.1|9791.4|9788.4|9788.6|9785.6|0
1707477000000|2024-02-09 11:10:00|9791|9788|9791.2|9788.2|9792.2|9789.2|9789.7|9786.7|0
1707477300000|2024-02-09 11:15:00|9791.4|9788.4|9790.7|9787.7|9792|9789|9790.2|9787.2|0
1707477600000|2024-02-09 11:20:00|9790.5|9787.5|9791.1|9788.1|9791.7|9788.7|9790.2|9787.2|0
1707477900000|2024-02-09 11:25:00|9791.2|9788.2|9793.9|9790.9|9794.1|9791.1|9790.1|9787.1|0
1707478200000|2024-02-09 11:30:00|9794.1|9791.1|9796.5|9793.5|9797.1|9794.1|9794.1|9791.1|0
1707478500000|2024-02-09 11:35:00|9797|9794|9800.4|9797.4|9800.4|9797.4|9796.4|9793.4|0
1707478800000|2024-02-09 11:40:00|9800.5|9797.5|9803.8|9800.8|9804.5|9801.5|9800.4|9797.4|0
1707479100000|2024-02-09 11:45:00|9804|9801|9803.3|9800.3|9805.3|9802.3|9803.2|9800.2|0
1707479400000|2024-02-09 11:50:00|9803.5|9800.5|9804|9801|9804.1|9801.1|9802.1|9799.1|0
1707479700000|2024-02-09 11:55:00|9803.4|9800.4|9804.3|9801.3|9804.4|9801.4|9801.3|9798.3|0
1707480000000|2024-02-09 12:00:00|9801.2|9798.2|9807.9|9804.9|9807.9|9804.9|9801.2|9798.2|0
1707480300000|2024-02-09 12:05:00|9808|9805|9808.9|9805.9|9809.1|9806.1|9805.8|9802.8|0
1707480600000|2024-02-09 12:10:00|9808.8|9805.8|9810.4|9807.4|9812.6|9809.6|9808.4|9805.4|0
1707480900000|2024-02-09 12:15:00|9809.9|9806.9|9813.8|9810.8|9813.9|9810.9|9809.5|9806.5|0
1707481200000|2024-02-09 12:20:00|9814.5|9811.5|9826.4|9823.4|9826.6|9823.6|9814.2|9811.2|0
1707481500000|2024-02-09 12:25:00|9826.3|9823.3|9828|9825|9829|9826|9825.6|9822.6|0
1707481800000|2024-02-09 12:30:00|9828.1|9825.1|9818.5|9815.5|9831.7|9828.7|9818.5|9815.5|0
1707482100000|2024-02-09 12:35:00|9816.6|9813.6|9818.6|9815.6|9823.1|9820.1|9811.7|9808.7|0
1707482400000|2024-02-09 12:40:00|9821.7|9818.7|9820.2|9817.2|9824.1|9821.1|9814.8|9811.8|0
1707482700000|2024-02-09 12:45:00|9820.4|9817.4|9822.4|9819.4|9823.6|9820.6|9817.1|9814.1|0
1707483000000|2024-02-09 12:50:00|9822.5|9819.5|9815.5|9812.5|9822.5|9819.5|9814.2|9811.2|0
1707483300000|2024-02-09 12:55:00|9815.4|9812.4|9797.3|9794.3|9816.5|9813.5|9797.2|9794.2|0
1707483600000|2024-02-09 13:00:00|9797.2|9794.2|9801.9|9798.9|9803.6|9800.6|9784.3|9781.3|0
1707483900000|2024-02-09 13:05:00|9802.3|9799.3|9796|9793|9804.6|9801.6|9795.8|9792.8|0
1707484200000|2024-02-09 13:10:00|9795.8|9792.8|9789.9|9786.9|9796.1|9793.1|9789.7|9786.7|0
1707484500000|2024-02-09 13:15:00|9790|9787|9794.7|9791.7|9795.7|9792.7|9789.8|9786.8|0
1707484800000|2024-02-09 13:20:00|9794.6|9791.6|9794.6|9791.6|9795.8|9792.8|9793.5|9790.5|0
1707485100000|2024-02-09 13:25:00|9794.5|9791.5|9794.2|9791.2|9797.2|9794.2|9792.6|9789.6|0
1707485400000|2024-02-09 13:30:00|9794|9791|9815|9812|9820.5|9817.5|9789.7|9786.7|0
1707485700000|2024-02-09 13:35:00|9814.9|9811.9|9807.5|9804.5|9816|9813|9804.6|9801.6|0
1707486000000|2024-02-09 13:40:00|9807.6|9804.6|9803.3|9800.3|9807.8|9804.8|9798.3|9795.3|0
1707486300000|2024-02-09 13:45:00|9803.2|9800.2|9803.7|9800.7|9805.7|9802.7|9800.5|9797.5|0
1707486600000|2024-02-09 13:50:00|9804.4|9801.4|9806|9803|9806|9803|9802.4|9799.4|0
1707486900000|2024-02-09 13:55:00|9805.9|9802.9|9805|9802|9807.3|9804.3|9804.6|9801.6|0
1707487200000|2024-02-09 14:00:00|9804.8|9801.8|9801.4|9798.4|9804.8|9801.8|9800.5|9797.5|0
1707487500000|2024-02-09 14:05:00|9801.6|9798.6|9800.9|9797.9|9801.8|9798.8|9797.5|9794.5|0
1707487800000|2024-02-09 14:10:00|9801|9798|9801.9|9798.9|9803.8|9800.8|9798.7|9795.7|0
1707488100000|2024-02-09 14:15:00|9802.2|9799.2|9808.7|9805.7|9810|9807|9801|9798|0
1707488400000|2024-02-09 14:20:00|9808.8|9805.8|9794.3|9791.3|9809.1|9806.1|9794.2|9791.2|0
1707488700000|2024-02-09 14:25:00|9792.5|9789.5|9783.8|9780.8|9794|9791|9783.8|9780.8|0
1707489000000|2024-02-09 14:30:00|9787.3|9784.3|9788.7|9786.9|9800.4|9798.6|9776.3|9774.5|0
1707489300000|2024-02-09 14:35:00|9787.6|9785.8|9784.3|9782.5|9795|9793.2|9778.7|9776.9|0
1707489600000|2024-02-09 14:40:00|9786.2|9784.4|9804.7|9802.9|9804.7|9802.9|9774.3|9772.5|0
1707489900000|2024-02-09 14:45:00|9805.2|9803.4|9815.4|9813.6|9822.7|9820.9|9802.7|9800.9|0
1707490200000|2024-02-09 14:50:00|9816.6|9814.8|9818.3|9816.5|9821.6|9819.8|9805.4|9803.6|0
1707490500000|2024-02-09 14:55:00|9818.4|9816.6|9828.5|9826.7|9830.1|9828.3|9812.6|9810.8|0
1707490800000|2024-02-09 15:00:00|9827.9|9826.1|9818.5|9816.7|9838.7|9836.9|9816.8|9815|0
1707491100000|2024-02-09 15:05:00|9818.2|9816.4|9823.4|9821.6|9827.9|9826.1|9809.8|9808|0
1707491400000|2024-02-09 15:10:00|9823.7|9821.9|9818.6|9816.8|9829.1|9827.3|9812.7|9810.9|0
1707491700000|2024-02-09 15:15:00|9818.9|9817.1|9840.3|9838.5|9844.7|9842.9|9817.5|9815.7|0
1707492000000|2024-02-09 15:20:00|9840.5|9838.7|9837.8|9836|9845.5|9843.7|9833.6|9831.8|0
1707492300000|2024-02-09 15:25:00|9837.7|9835.9|9849.4|9847.6|9849.9|9848.1|9837.3|9835.5|0
1707492600000|2024-02-09 15:30:00|9850.2|9848.4|9848.7|9846.9|9854.2|9852.4|9841.5|9839.7|0
1707492900000|2024-02-09 15:35:00|9849.8|9848|9850.6|9848.8|9859.5|9857.7|9846.8|9845|0
1707493200000|2024-02-09 15:40:00|9850.3|9848.5|9860.6|9858.8|9863.5|9861.7|9848.1|9846.3|0
1707493500000|2024-02-09 15:45:00|9861|9859.2|9864|9862.2|9868.7|9866.9|9858.6|9856.8|0
1707493800000|2024-02-09 15:50:00|9864.5|9862.7|9862.9|9861.1|9866.7|9864.9|9860.9|9859.1|0
1707494100000|2024-02-09 15:55:00|9863.2|9861.4|9865.8|9864|9865.9|9864.1|9854.1|9852.3|0
1707494400000|2024-02-09 16:00:00|9864.8|9863|9869.8|9868|9873.1|9871.3|9863.8|9862|0
1707494700000|2024-02-09 16:05:00|9869.5|9867.7|9870|9868.2|9878.4|9876.6|9867.4|9865.6|0
1707495000000|2024-02-09 16:10:00|9870.1|9868.3|9874.2|9872.4|9877.3|9875.5|9869.8|9868|0
1707495300000|2024-02-09 16:15:00|9874.4|9872.6|9868.5|9866.7|9875.6|9873.8|9862.7|9860.9|0
1707495600000|2024-02-09 16:20:00|9868.2|9866.4|9865.6|9863.8|9873.5|9871.7|9865.6|9863.8|0
1707495900000|2024-02-09 16:25:00|9865.5|9863.7|9864|9862.2|9868.7|9866.9|9856.9|9855.1|0
1707496200000|2024-02-09 16:30:00|9863.6|9861.8|9862.1|9860.3|9868.1|9866.3|9860.4|9858.6|0
1707496500000|2024-02-09 16:35:00|9861.8|9860|9866.9|9865.1|9866.9|9865.1|9851.6|9849.8|0
1707496800000|2024-02-09 16:40:00|9866.8|9865|9870.6|9868.8|9873.7|9871.9|9866.6|9864.8|0
1707497100000|2024-02-09 16:45:00|9871.4|9869.6|9876.9|9875.1|9880.4|9878.6|9869.5|9867.7|0
1707497400000|2024-02-09 16:50:00|9876.8|9875|9871.2|9869.4|9880.5|9878.7|9869|9867.2|0
1707497700000|2024-02-09 16:55:00|9871.3|9869.5|9866.4|9864.6|9872.6|9870.8|9866.4|9864.6|0
1707498000000|2024-02-09 17:00:00|9866.1|9864.3|9858.4|9856.6|9867.1|9865.3|9858.4|9856.6|0
1707498300000|2024-02-09 17:05:00|9858.2|9856.4|9858.5|9856.7|9858.9|9857.1|9854.6|9852.8|0
1707498600000|2024-02-09 17:10:00|9858.6|9856.8|9860.1|9858.3|9861.5|9859.7|9856|9854.2|0
1707498900000|2024-02-09 17:15:00|9859.7|9857.9|9857.8|9856|9863.3|9861.5|9856|9854.2|0
1707499200000|2024-02-09 17:20:00|9857.9|9856.1|9865|9863.2|9865|9863.2|9857.9|9856.1|0
1707499500000|2024-02-09 17:25:00|9865.3|9863.5|9870.7|9868.9|9870.8|9869|9865|9863.2|0
1707499800000|2024-02-09 17:30:00|9870.6|9868.8|9871.4|9869.6|9873|9871.2|9867.1|9865.3|0
1707500100000|2024-02-09 17:35:00|9870.9|9869.1|9870.2|9868.4|9874|9872.2|9868.3|9866.5|0
1707500400000|2024-02-09 17:40:00|9870.4|9868.6|9875.1|9873.3|9876|9874.2|9870.4|9868.6|0
1707500700000|2024-02-09 17:45:00|9875.4|9873.6|9879.5|9877.7|9879.8|9878|9874.4|9872.6|0
1707501000000|2024-02-09 17:50:00|9879.6|9877.8|9886.5|9884.7|9889.6|9887.8|9877.4|9875.6|0
1707501300000|2024-02-09 17:55:00|9886.8|9885|9884.7|9882.9|9887.6|9885.8|9883|9881.2|0
1707501600000|2024-02-09 18:00:00|9884.9|9883.1|9888.1|9886.3|9890.2|9888.4|9884.7|9882.9|0
1707501900000|2024-02-09 18:05:00|9887.8|9886|9886.2|9884.4|9890.9|9889.1|9884.9|9883.1|0
1707502200000|2024-02-09 18:10:00|9886.7|9884.9|9887.4|9885.6|9891.1|9889.3|9886|9884.2|0
1707502500000|2024-02-09 18:15:00|9887.2|9885.4|9884.6|9882.8|9888|9886.2|9881.5|9879.7|0
1707502800000|2024-02-09 18:20:00|9884.8|9883|9888.1|9886.3|9890.2|9888.4|9884.8|9883|0
1707503100000|2024-02-09 18:25:00|9887.9|9886.1|9892.5|9890.7|9894.7|9892.9|9887.1|9885.3|0
1707503400000|2024-02-09 18:30:00|9892.6|9890.8|9896.7|9894.9|9897.3|9895.5|9891.5|9889.7|0
1707503700000|2024-02-09 18:35:00|9896.5|9894.7|9896.5|9894.7|9898.3|9896.5|9893.6|9891.8|0
1707504000000|2024-02-09 18:40:00|9896.4|9894.6|9887.8|9886|9896.6|9894.8|9887.3|9885.5|0
1707504300000|2024-02-09 18:45:00|9887.5|9885.7|9885.7|9883.9|9889.2|9887.4|9883.6|9881.8|0
1707504600000|2024-02-09 18:50:00|9885.6|9883.8|9887.9|9886.1|9888.1|9886.3|9881.2|9879.4|0
1707504900000|2024-02-09 18:55:00|9887.6|9885.8|9887.9|9886.1|9892|9890.2|9886.1|9884.3|0
1707505200000|2024-02-09 19:00:00|9888|9886.2|9887.1|9885.3|9888|9886.2|9881.9|9880.1|0
1707505500000|2024-02-09 19:05:00|9887.2|9885.4|9880.4|9878.6|9889|9887.2|9879.3|9877.5|0
1707505800000|2024-02-09 19:10:00|9880.5|9878.7|9886.5|9884.7|9886.7|9884.9|9880.5|9878.7|0
1707506100000|2024-02-09 19:15:00|9886.2|9884.4|9889.1|9887.3|9889.3|9887.5|9882.5|9880.7|0
1707506400000|2024-02-09 19:20:00|9889.7|9887.9|9893.6|9891.8|9893.6|9891.8|9889|9887.2|0
1707506700000|2024-02-09 19:25:00|9893.7|9891.9|9897.6|9895.8|9899.1|9897.3|9893.5|9891.7|0
1707507000000|2024-02-09 19:30:00|9897.7|9895.9|9898.2|9896.4|9900.6|9898.8|9896|9894.2|0
1707507300000|2024-02-09 19:35:00|9898.6|9896.8|9898.5|9896.7|9899.1|9897.3|9895.5|9893.7|0
1707507600000|2024-02-09 19:40:00|9898.6|9896.8|9906.8|9905|9907|9905.2|9898.6|9896.8|0
1707507900000|2024-02-09 19:45:00|9906.4|9904.6|9904.2|9902.4|9907.8|9906|9903|9901.2|0
1707508200000|2024-02-09 19:50:00|9904.7|9902.9|9904.2|9902.4|9904.9|9903.1|9902.4|9900.6|0
1707508500000|2024-02-09 19:55:00|9904.1|9902.3|9901.5|9899.7|9905.4|9903.6|9900.8|9899|0
1707508800000|2024-02-09 20:00:00|9901.7|9899.9|9889.9|9888.1|9902.1|9900.3|9887|9885.2|0
1707509100000|2024-02-09 20:05:00|9890|9888.2|9890.6|9888.8|9895.7|9893.9|9887.1|9885.3|0
1707509400000|2024-02-09 20:10:00|9891|9889.2|9898.2|9896.4|9898.2|9896.4|9891|9889.2|0
1707509700000|2024-02-09 20:15:00|9898.5|9896.7|9904.3|9902.5|9905.5|9903.7|9896.9|9895.1|0
1707510000000|2024-02-09 20:20:00|9904.8|9903|9899.1|9897.3|9905.7|9903.9|9897.9|9896.1|0
1707510300000|2024-02-09 20:25:00|9898.6|9896.8|9894.9|9893.1|9899.8|9898|9892.4|9890.6|0
1707510600000|2024-02-09 20:30:00|9894.3|9892.5|9892.3|9890.5|9895.5|9893.7|9888.3|9886.5|0
1707510900000|2024-02-09 20:35:00|9891.9|9890.1|9895|9893.2|9896.8|9895|9891.7|9889.9|0
1707511200000|2024-02-09 20:40:00|9895.2|9893.4|9897.8|9896|9900.5|9898.7|9895.1|9893.3|0
1707511500000|2024-02-09 20:45:00|9897.7|9895.9|9892.4|9890.6|9898.1|9896.3|9892|9890.2|0
1707511800000|2024-02-09 20:50:00|9891.9|9890.1|9894.8|9893|9899.4|9897.6|9889.4|9887.6|0
1707512100000|2024-02-09 20:55:00|9895.9|9894.1|9896.6|9894.8|9902.9|9901.1|9893.4|9891.6|0
1707512400000|2024-02-09 21:00:00|9897.2|9894.2|9901.3|9898.3|9903|9900|9894.2|9891.2|0
1707512700000|2024-02-09 21:05:00|9901.4|9898.4|9900.1|9897.1|9902.1|9899.1|9898.9|9895.9|0
1707513000000|2024-02-09 21:10:00|9899.9|9896.9|9899|9896|9901.1|9898.1|9898.9|9895.9|0
1707513300000|2024-02-09 21:15:00|9898.9|9895.9|9900.3|9897.3|9900.8|9897.8|9898.1|9895.1|0
1707513600000|2024-02-09 21:20:00|9900.4|9897.4|9900.8|9897.8|9901|9898|9900.1|9897.1|0
1707513900000|2024-02-09 21:25:00|9900.9|9897.9|9901.5|9898.5|9902.2|9899.2|9900.9|9897.9|0
1707514200000|2024-02-09 21:30:00|9901.6|9898.6|9902.2|9899.2|9903.1|9900.1|9901.1|9898.1|0
1707514500000|2024-02-09 21:35:00|9902.3|9899.3|9901.8|9898.8|9902.5|9899.5|9901|9898|0
1707514800000|2024-02-09 21:40:00|9901.9|9898.9|9901.9|9898.9|9902.7|9899.7|9901.6|9898.6|0
1707515100000|2024-02-09 21:45:00|9901.7|9898.7|9903.9|9900.9|9903.9|9900.9|9901.5|9898.5|0
1707515400000|2024-02-09 21:50:00|9903.8|9900.8|9903.4|9900.4|9904.9|9901.9|9902.2|9899.2|0
1707515700000|2024-02-09 21:55:00|9903.5|9900.5|9899|9896|9903.8|9900.8|9899|9896|0
1707692400000|2024-02-11 23:00:00|9899|9894|9885.2|9880.2|9899|9894|9882.1|9877.1|0
1707692700000|2024-02-11 23:05:00|9885.3|9880.3|9886.5|9881.5|9886.7|9881.7|9884.6|9879.6|0
1707693000000|2024-02-11 23:10:00|9886.4|9881.4|9887.7|9882.7|9888.6|9883.6|9885.8|9880.8|0
1707693300000|2024-02-11 23:15:00|9887.8|9882.8|9890.8|9885.8|9891.1|9886.1|9887|9882|0
1707693600000|2024-02-11 23:20:00|9890.7|9885.7|9893.1|9888.1|9894.1|9889.1|9890.7|9885.7|0
1707693900000|2024-02-11 23:25:00|9893|9888|9897.4|9892.4|9897.6|9892.6|9892.7|9887.7|0
1707694200000|2024-02-11 23:30:00|9897.5|9892.5|9899.4|9894.4|9901.5|9896.5|9896.8|9891.8|0
1707694500000|2024-02-11 23:35:00|9899.3|9894.3|9899.7|9894.7|9900.3|9895.3|9898.6|9893.6|0
1707694800000|2024-02-11 23:40:00|9899.8|9894.8|9900.5|9895.5|9901.4|9896.4|9899.2|9894.2|0
1707695100000|2024-02-11 23:45:00|9900.6|9895.6|9898.6|9893.6|9900.9|9895.9|9898.5|9893.5|0
1707695400000|2024-02-11 23:50:00|9898.5|9893.5|9898.5|9893.5|9899.1|9894.1|9897.6|9892.6|0
1707695700000|2024-02-11 23:55:00|9898.6|9893.6|9898.9|9893.9|9899.8|9894.8|9898.4|9893.4|0
1707696000000|2024-02-12 00:00:00|9899|9894|9900|9895|9901.2|9896.2|9898.7|9893.7|0
1707696300000|2024-02-12 00:05:00|9899.9|9894.9|9897.3|9892.3|9900.2|9895.2|9896.7|9891.7|0
1707696600000|2024-02-12 00:10:00|9897.5|9892.5|9894.8|9889.8|9897.5|9892.5|9894|9889|0
1707696900000|2024-02-12 00:15:00|9894.9|9889.9|9896.1|9891.1|9896.9|9891.9|9894.9|9889.9|0
1707697200000|2024-02-12 00:20:00|9896.4|9891.4|9897|9892|9897.5|9892.5|9895.1|9890.1|0
1707697500000|2024-02-12 00:25:00|9897.1|9892.1|9898|9893|9898|9893|9896.9|9891.9|0
1707697800000|2024-02-12 00:30:00|9898.1|9893.1|9899.7|9894.7|9899.9|9894.9|9898.1|9893.1|0
1707698100000|2024-02-12 00:35:00|9899.8|9894.8|9898.8|9893.8|9900.3|9895.3|9898.1|9893.1|0
1707698400000|2024-02-12 00:40:00|9898.9|9893.9|9897.9|9892.9|9898.9|9893.9|9897|9892|0
1707698700000|2024-02-12 00:45:00|9897.8|9892.8|9900.1|9895.1|9900.2|9895.2|9897.8|9892.8|0
1707699000000|2024-02-12 00:50:00|9900|9895|9900|9895|9901.3|9896.3|9899.8|9894.8|0
1707699300000|2024-02-12 00:55:00|9900.2|9895.2|9898.2|9893.2|9900.2|9895.2|9898.2|9893.2|0
1707699600000|2024-02-12 01:00:00|9898.3|9893.3|9900|9895|9900.1|9895.1|9897.8|9892.8|0
1707699900000|2024-02-12 01:05:00|9900.1|9895.1|9899.3|9894.3|9900.2|9895.2|9898.2|9893.2|0
1707700200000|2024-02-12 01:10:00|9899.2|9894.2|9899.2|9894.2|9899.9|9894.9|9898.9|9893.9|0
1707700500000|2024-02-12 01:15:00|9899.1|9894.1|9900.3|9895.3|9900.6|9895.6|9898.6|9893.6|0
1707700800000|2024-02-12 01:20:00|9900.4|9895.4|9901.4|9896.4|9902.2|9897.2|9900.4|9895.4|0
1707701100000|2024-02-12 01:25:00|9901.3|9896.3|9900|9895|9901.8|9896.8|9899.9|9894.9|0
1707701400000|2024-02-12 01:30:00|9900.2|9895.2|9901.4|9896.4|9901.8|9896.8|9900|9895|0
1707701700000|2024-02-12 01:35:00|9901.5|9896.5|9900.8|9895.8|9901.7|9896.7|9900|9895|0
1707702000000|2024-02-12 01:40:00|9900.7|9895.7|9900.1|9895.1|9901.1|9896.1|9900.1|9895.1|0
1707702300000|2024-02-12 01:45:00|9900.2|9895.2|9899.4|9894.4|9900.5|9895.5|9899.3|9894.3|0
1707702600000|2024-02-12 01:50:00|9899.5|9894.5|9899|9894|9899.7|9894.7|9897.9|9892.9|0
1707702900000|2024-02-12 01:55:00|9898.9|9893.9|9899.8|9894.8|9900.4|9895.4|9898.9|9893.9|0
1707703200000|2024-02-12 02:00:00|9899.9|9894.9|9898.7|9893.7|9900.1|9895.1|9896.9|9891.9|0
1707703500000|2024-02-12 02:05:00|9898.6|9893.6|9898.2|9893.2|9898.9|9893.9|9897.9|9892.9|0
1707703800000|2024-02-12 02:10:00|9898.1|9893.1|9898|9893|9898.9|9893.9|9897.7|9892.7|0
1707704100000|2024-02-12 02:15:00|9897.9|9892.9|9897.7|9892.7|9898.2|9893.2|9897.5|9892.5|0
1707704400000|2024-02-12 02:20:00|9897.6|9892.6|9898.1|9893.1|9898.4|9893.4|9897.3|9892.3|0
1707704700000|2024-02-12 02:25:00|9898.2|9893.2|9898.2|9893.2|9898.6|9893.6|9897.3|9892.3|0
1707705000000|2024-02-12 02:30:00|9898.3|9893.3|9898.8|9893.8|9899|9894|9898.2|9893.2|0
1707705300000|2024-02-12 02:35:00|9898.9|9893.9|9898.4|9893.4|9899.3|9894.3|9898.1|9893.1|0
1707705600000|2024-02-12 02:40:00|9898.5|9893.5|9898.4|9893.4|9898.7|9893.7|9897.8|9892.8|0
1707705900000|2024-02-12 02:45:00|9898.5|9893.5|9898.5|9893.5|9898.8|9893.8|9897.9|9892.9|0
1707706200000|2024-02-12 02:50:00|9898.6|9893.6|9898.5|9893.5|9898.8|9893.8|9897.9|9892.9|0
1707706500000|2024-02-12 02:55:00|9898.4|9893.4|9897.4|9892.4|9898.5|9893.5|9896.9|9891.9|0
1707706800000|2024-02-12 03:00:00|9897.7|9892.7|9898.4|9893.4|9898.5|9893.5|9897.7|9892.7|0
1707707100000|2024-02-12 03:05:00|9898.3|9893.3|9898.4|9893.4|9898.6|9893.6|9897.8|9892.8|0
1707707400000|2024-02-12 03:10:00|9898.3|9893.3|9897.6|9892.6|9898.4|9893.4|9897.5|9892.5|0
1707707700000|2024-02-12 03:15:00|9897.7|9892.7|9898.1|9893.1|9898.5|9893.5|9897.7|9892.7|0
1707708000000|2024-02-12 03:20:00|9898|9893|9897.8|9892.8|9898.2|9893.2|9897.3|9892.3|0
1707708300000|2024-02-12 03:25:00|9897.9|9892.9|9897.8|9892.8|9898.1|9893.1|9897.4|9892.4|0
1707708600000|2024-02-12 03:30:00|9897.7|9892.7|9895.7|9890.7|9897.7|9892.7|9895.4|9890.4|0
1707708900000|2024-02-12 03:35:00|9895.8|9890.8|9895.5|9890.5|9896.6|9891.6|9895.4|9890.4|0
1707709200000|2024-02-12 03:40:00|9895.4|9890.4|9896.2|9891.2|9896.6|9891.6|9895.4|9890.4|0
1707709500000|2024-02-12 03:45:00|9896.1|9891.1|9895.8|9890.8|9896.1|9891.1|9895.4|9890.4|0
1707709800000|2024-02-12 03:50:00|9895.7|9890.7|9895.4|9890.4|9895.8|9890.8|9894.9|9889.9|0
1707710100000|2024-02-12 03:55:00|9895.3|9890.3|9895.4|9890.4|9895.5|9890.5|9895|9890|0
1707710400000|2024-02-12 04:00:00|9895.3|9890.3|9895.4|9890.4|9895.6|9890.6|9895|9890|0
1707710700000|2024-02-12 04:05:00|9895.5|9890.5|9897.6|9892.6|9897.8|9892.8|9895.5|9890.5|0
1707711000000|2024-02-12 04:10:00|9897.7|9892.7|9898|9893|9898.6|9893.6|9896.8|9891.8|0
1707711300000|2024-02-12 04:15:00|9897.9|9892.9|9897.2|9892.2|9898.4|9893.4|9896.9|9891.9|0
1707711600000|2024-02-12 04:20:00|9897.1|9892.1|9898.3|9893.3|9898.5|9893.5|9897|9892|0
1707711900000|2024-02-12 04:25:00|9898.2|9893.2|9895|9890|9898.2|9893.2|9894.8|9889.8|0
1707712200000|2024-02-12 04:30:00|9895.1|9890.1|9894.7|9889.7|9895.1|9890.1|9893|9888|0
1707712500000|2024-02-12 04:35:00|9894.8|9889.8|9893.6|9888.6|9895|9890|9893.3|9888.3|0
1707712800000|2024-02-12 04:40:00|9893.7|9888.7|9893.4|9888.4|9894|9889|9892.6|9887.6|0
1707713100000|2024-02-12 04:45:00|9893.2|9888.2|9892.4|9887.4|9893.4|9888.4|9891.1|9886.1|0
1707713400000|2024-02-12 04:50:00|9892.5|9887.5|9891.3|9886.3|9892.5|9887.5|9890.3|9885.3|0
1707713700000|2024-02-12 04:55:00|9891.4|9886.4|9890.9|9885.9|9891.5|9886.5|9889.6|9884.6|0
1707714000000|2024-02-12 05:00:00|9890.7|9885.7|9891.4|9886.4|9891.8|9886.8|9890.6|9885.6|0
1707714300000|2024-02-12 05:05:00|9891.3|9886.3|9891.4|9886.4|9891.8|9886.8|9890.4|9885.4|0
1707714600000|2024-02-12 05:10:00|9891.3|9886.3|9890.9|9885.9|9891.3|9886.3|9890|9885|0
1707714900000|2024-02-12 05:15:00|9890.7|9885.7|9891.5|9886.5|9891.6|9886.6|9890.2|9885.2|0
1707715200000|2024-02-12 05:20:00|9891.6|9886.6|9891.2|9886.2|9891.9|9886.9|9890.9|9885.9|0
1707715500000|2024-02-12 05:25:00|9891|9886|9890.9|9885.9|9891.8|9886.8|9890.7|9885.7|0
1707715800000|2024-02-12 05:30:00|9891.1|9886.1|9891.2|9886.2|9891.4|9886.4|9890.1|9885.1|0
1707716100000|2024-02-12 05:35:00|9891.1|9886.1|9890.4|9885.4|9891.1|9886.1|9890.1|9885.1|0
1707716400000|2024-02-12 05:40:00|9890.3|9885.3|9890.6|9885.6|9891.4|9886.4|9890.3|9885.3|0
1707716700000|2024-02-12 05:45:00|9890.7|9885.7|9889.6|9884.6|9890.7|9885.7|9889.2|9884.2|0
1707717000000|2024-02-12 05:50:00|9889.5|9884.5|9889.3|9884.3|9889.6|9884.6|9888.8|9883.8|0
1707717300000|2024-02-12 05:55:00|9889.5|9884.5|9890.6|9885.6|9890.8|9885.8|9889.5|9884.5|0
1707717600000|2024-02-12 06:00:00|9890.7|9885.7|9891.2|9886.2|9891.6|9886.6|9890.4|9885.4|0
1707717900000|2024-02-12 06:05:00|9891.1|9886.1|9892|9887|9892.8|9887.8|9890.9|9885.9|0
1707718200000|2024-02-12 06:10:00|9892.1|9887.1|9891.6|9886.6|9892.2|9887.2|9890.7|9885.7|0
1707718500000|2024-02-12 06:15:00|9891.5|9886.5|9891.7|9886.7|9892|9887|9890.9|9885.9|0
1707718800000|2024-02-12 06:20:00|9891.9|9886.9|9891.7|9886.7|9892.1|9887.1|9890.1|9885.1|0
1707719100000|2024-02-12 06:25:00|9891.6|9886.6|9893.6|9888.6|9895.7|9890.7|9891.6|9886.6|0
1707719400000|2024-02-12 06:30:00|9893.9|9888.9|9893.4|9888.4|9894.1|9889.1|9893.2|9888.2|0
1707719700000|2024-02-12 06:35:00|9893.2|9888.2|9892.1|9887.1|9893.5|9888.5|9891.6|9886.6|0
1707720000000|2024-02-12 06:40:00|9892.2|9887.2|9894.6|9889.6|9895.6|9890.6|9892.2|9887.2|0
1707720300000|2024-02-12 06:45:00|9894.5|9889.5|9893.8|9888.8|9894.5|9889.5|9892.5|9887.5|0
1707720600000|2024-02-12 06:50:00|9893.9|9888.9|9893.2|9888.2|9894.2|9889.2|9892.9|9887.9|0
1707720900000|2024-02-12 06:55:00|9893.4|9888.4|9892.1|9887.1|9893.4|9888.4|9891.3|9886.3|0
1707721200000|2024-02-12 07:00:00|9891.9|9886.9|9893.5|9888.5|9893.7|9888.7|9891|9886|0
1707721500000|2024-02-12 07:05:00|9893.7|9888.7|9897.8|9892.8|9897.9|9892.9|9892.8|9887.8|0
1707721800000|2024-02-12 07:10:00|9897.9|9892.9|9899.8|9894.8|9900.2|9895.2|9897.3|9892.3|0
1707722100000|2024-02-12 07:15:00|9899.7|9894.7|9900.1|9895.1|9900.4|9895.4|9898|9893|0
1707722400000|2024-02-12 07:20:00|9900.2|9895.2|9904.9|9899.9|9905.3|9900.3|9900.1|9895.1|0
1707722700000|2024-02-12 07:25:00|9904.6|9899.6|9903.5|9898.5|9908.1|9903.1|9902.7|9897.7|0
1707723000000|2024-02-12 07:30:00|9903.6|9898.6|9901.1|9896.1|9905.4|9900.4|9900.9|9895.9|0
1707723300000|2024-02-12 07:35:00|9901|9896|9902.5|9897.5|9903.3|9898.3|9900.3|9895.3|0
1707723600000|2024-02-12 07:40:00|9902.6|9897.6|9902.8|9897.8|9903.7|9898.7|9901.9|9896.9|0
1707723900000|2024-02-12 07:45:00|9903.1|9898.1|9905.5|9900.5|9906|9901|9903.1|9898.1|0
1707724200000|2024-02-12 07:50:00|9905.9|9900.9|9905.4|9900.4|9906.8|9901.8|9904.8|9899.8|0
1707724500000|2024-02-12 07:55:00|9905.7|9900.7|9904.2|9899.2|9906.5|9901.5|9903.7|9898.7|0
1707724800000|2024-02-12 08:00:00|9904|9899|9905.1|9900.1|9906.8|9901.8|9902.8|9897.8|0
1707725100000|2024-02-12 08:05:00|9905|9900|9906.5|9901.5|9906.8|9901.8|9903.3|9898.3|0
1707725400000|2024-02-12 08:10:00|9906.6|9901.6|9907.2|9902.2|9909.3|9904.3|9904.2|9899.2|0
1707725700000|2024-02-12 08:15:00|9907.5|9902.5|9907.7|9902.7|9907.9|9902.9|9905.7|9900.7|0
1707726000000|2024-02-12 08:20:00|9908.2|9903.2|9910.2|9905.2|9910.9|9905.9|9906.9|9901.9|0
1707726300000|2024-02-12 08:25:00|9910.3|9905.3|9915.8|9910.8|9917.5|9912.5|9910|9905|0
1707726600000|2024-02-12 08:30:00|9915.9|9910.9|9919.6|9914.6|9920.4|9915.4|9915.2|9910.2|0
1707726900000|2024-02-12 08:35:00|9919.5|9914.5|9914.8|9909.8|9919.9|9914.9|9913|9908|0
1707727200000|2024-02-12 08:40:00|9914.9|9909.9|9915.5|9910.5|9917.4|9912.4|9914.6|9909.6|0
1707727500000|2024-02-12 08:45:00|9915.6|9910.6|9913.7|9908.7|9916.4|9911.4|9912.7|9907.7|0
1707727800000|2024-02-12 08:50:00|9913.8|9908.8|9914.5|9909.5|9915|9910|9912.2|9907.2|0
1707728100000|2024-02-12 08:55:00|9914.4|9909.4|9914.9|9909.9|9915.1|9910.1|9913.4|9908.4|0
1707728400000|2024-02-12 09:00:00|9914.7|9909.7|9914.3|9911.3|9915.1|9911.3|9906.6|9903.6|0
1707728700000|2024-02-12 09:05:00|9913.5|9910.5|9921.8|9918.8|9922|9919|9911.8|9908.8|0
1707729000000|2024-02-12 09:10:00|9922|9919|9918.7|9915.7|9922.9|9919.9|9917.6|9914.6|0
1707729300000|2024-02-12 09:15:00|9918.5|9915.5|9919.5|9916.5|9921.2|9918.2|9916.4|9913.4|0
1707729600000|2024-02-12 09:20:00|9919.8|9916.8|9919.9|9916.9|9921.7|9918.7|9919.1|9916.1|0
1707729900000|2024-02-12 09:25:00|9919.7|9916.7|9922.1|9919.1|9922.6|9919.6|9918.8|9915.8|0
1707730200000|2024-02-12 09:30:00|9921.5|9918.5|9924.9|9921.9|9925|9922|9920.8|9917.8|0
1707730500000|2024-02-12 09:35:00|9924.8|9921.8|9921.4|9918.4|9925|9922|9921.3|9918.3|0
1707730800000|2024-02-12 09:40:00|9922.4|9919.4|9924.8|9921.8|9925.7|9922.7|9920.7|9917.7|0
1707731100000|2024-02-12 09:45:00|9925.1|9922.1|9925.3|9922.3|9926.5|9923.5|9922.6|9919.6|0
1707731400000|2024-02-12 09:50:00|9925.4|9922.4|9926.9|9923.9|9928|9925|9925.3|9922.3|0
1707731700000|2024-02-12 09:55:00|9926.8|9923.8|9925.5|9922.5|9927.4|9924.4|9923.8|9920.8|0
1707732000000|2024-02-12 10:00:00|9925.7|9922.7|9922.1|9919.1|9927.2|9924.2|9921.4|9918.4|0
1707732300000|2024-02-12 10:05:00|9922|9919|9919.2|9916.2|9922.1|9919.1|9918.2|9915.2|0
1707732600000|2024-02-12 10:10:00|9919.4|9916.4|9922|9919|9922.6|9919.6|9919|9916|0
1707732900000|2024-02-12 10:15:00|9922.1|9919.1|9918|9915|9922.1|9919.1|9918|9915|0
1707733200000|2024-02-12 10:20:00|9918.2|9915.2|9919.9|9916.9|9920.4|9917.4|9917.9|9914.9|0
1707733500000|2024-02-12 10:25:00|9920.2|9917.2|9921.1|9918.1|9921.4|9918.4|9918.4|9915.4|0
1707733800000|2024-02-12 10:30:00|9921|9918|9918.7|9915.7|9921.1|9918.1|9917.7|9914.7|0
1707734100000|2024-02-12 10:35:00|9918.8|9915.8|9917.9|9914.9|9918.8|9915.8|9915.8|9912.8|0
1707734400000|2024-02-12 10:40:00|9916.6|9913.6|9917.9|9914.9|9918.8|9915.8|9916.1|9913.1|0
1707734700000|2024-02-12 10:45:00|9918|9915|9918.6|9915.6|9921.4|9918.4|9916.9|9913.9|0
1707735000000|2024-02-12 10:50:00|9918.3|9915.3|9916|9913|9919.1|9916.1|9915.7|9912.7|0
1707735300000|2024-02-12 10:55:00|9916.1|9913.1|9918|9915|9918.7|9915.7|9916.1|9913.1|0
1707735600000|2024-02-12 11:00:00|9918.3|9915.3|9918|9915|9919.3|9916.3|9917.1|9914.1|0
1707735900000|2024-02-12 11:05:00|9917.8|9914.8|9912.7|9909.7|9918.9|9915.9|9911|9908|0
1707736200000|2024-02-12 11:10:00|9912.6|9909.6|9913.1|9910.1|9913.4|9910.4|9912.3|9909.3|0
1707736500000|2024-02-12 11:15:00|9913.2|9910.2|9918.3|9915.3|9918.3|9915.3|9912.7|9909.7|0
1707736800000|2024-02-12 11:20:00|9917.9|9914.9|9920|9917|9922.9|9919.9|9917.7|9914.7|0
1707737100000|2024-02-12 11:25:00|9920.1|9917.1|9920.7|9917.7|9921.2|9918.2|9919.9|9916.9|0
1707737400000|2024-02-12 11:30:00|9920.8|9917.8|9923.3|9920.3|9927.3|9924.3|9920.8|9917.8|0
1707737700000|2024-02-12 11:35:00|9923.4|9920.4|9920.6|9917.6|9923.7|9920.7|9919.2|9916.2|0
1707738000000|2024-02-12 11:40:00|9920.5|9917.5|9920.8|9917.8|9921.8|9918.8|9920.3|9917.3|0
1707738300000|2024-02-12 11:45:00|9920.7|9917.7|9919.3|9916.3|9922.1|9919.1|9919.3|9916.3|0
1707738600000|2024-02-12 11:50:00|9920.6|9917.6|9922|9919|9922.2|9919.2|9919.4|9916.4|0
1707738900000|2024-02-12 11:55:00|9922.4|9919.4|9920.9|9917.9|9923.2|9920.2|9920.8|9917.8|0
1707739200000|2024-02-12 12:00:00|9920.7|9917.7|9918.9|9915.9|9924.7|9921.7|9918.4|9915.4|0
1707739500000|2024-02-12 12:05:00|9919|9916|9914.7|9911.7|9920.5|9917.5|9914.7|9911.7|0
1707739800000|2024-02-12 12:10:00|9914.6|9911.6|9921.7|9918.7|9921.8|9918.8|9914.6|9911.6|0
1707740100000|2024-02-12 12:15:00|9921.8|9918.8|9919.7|9916.7|9922|9919|9919.7|9916.7|0
1707740400000|2024-02-12 12:20:00|9919.9|9916.9|9918.2|9915.2|9919.9|9916.9|9916.7|9913.7|0
1707740700000|2024-02-12 12:25:00|9918.3|9915.3|9913.7|9910.7|9919.9|9916.9|9913.7|9910.7|0
1707741000000|2024-02-12 12:30:00|9913.8|9910.8|9908.2|9905.2|9913.9|9910.9|9907.3|9904.3|0
1707741300000|2024-02-12 12:35:00|9909.3|9906.3|9904.5|9901.5|9909.7|9906.7|9904.4|9901.4|0
1707741600000|2024-02-12 12:40:00|9904.4|9901.4|9912.7|9909.7|9912.9|9909.9|9904.1|9901.1|0
1707741900000|2024-02-12 12:45:00|9912.8|9909.8|9915|9912|9916.3|9913.3|9912.8|9909.8|0
1707742200000|2024-02-12 12:50:00|9914.8|9911.8|9914|9911|9915.2|9912.2|9912.7|9909.7|0
1707742500000|2024-02-12 12:55:00|9913.8|9910.8|9914.3|9911.3|9914.5|9911.5|9911.9|9908.9|0
1707742800000|2024-02-12 13:00:00|9914.4|9911.4|9914.2|9911.2|9914.5|9911.5|9912|9909|0
1707743100000|2024-02-12 13:05:00|9914.3|9911.3|9920.4|9917.4|9920.7|9917.7|9914.2|9911.2|0
1707743400000|2024-02-12 13:10:00|9920|9917|9921.8|9918.8|9922.2|9919.2|9920|9917|0
1707743700000|2024-02-12 13:15:00|9921.6|9918.6|9918.2|9915.2|9922.2|9919.2|9917|9914|0
1707744000000|2024-02-12 13:20:00|9918.4|9915.4|9917.7|9914.7|9919.6|9916.6|9916.5|9913.5|0
1707744300000|2024-02-12 13:25:00|9917.6|9914.6|9919.1|9916.1|9922.1|9919.1|9917.6|9914.6|0
1707744600000|2024-02-12 13:30:00|9919.5|9916.5|9914.4|9911.4|9919.5|9916.5|9911.5|9908.5|0
1707744900000|2024-02-12 13:35:00|9914.5|9911.5|9912.1|9909.1|9915.5|9912.5|9911.5|9908.5|0
1707745200000|2024-02-12 13:40:00|9911.9|9908.9|9908.8|9905.8|9911.9|9908.9|9908.6|9905.6|0
1707745500000|2024-02-12 13:45:00|9908.6|9905.6|9903.7|9900.7|9908.6|9905.6|9902.2|9899.2|0
1707745800000|2024-02-12 13:50:00|9903.8|9900.8|9902.7|9899.7|9905.2|9902.2|9901.6|9898.6|0
1707746100000|2024-02-12 13:55:00|9903.1|9900.1|9904.9|9901.9|9905.3|9902.3|9901.4|9898.4|0
1707746400000|2024-02-12 14:00:00|9904.8|9901.8|9907.8|9904.8|9907.9|9904.9|9904.7|9901.7|0
1707746700000|2024-02-12 14:05:00|9907.9|9904.9|9909.3|9906.3|9909.9|9906.9|9907.5|9904.5|0
1707747000000|2024-02-12 14:10:00|9909.2|9906.2|9902.8|9899.8|9909.6|9906.6|9901.9|9898.9|0
1707747300000|2024-02-12 14:15:00|9902.7|9899.7|9898.3|9895.3|9903.5|9900.5|9895|9892|0
1707747600000|2024-02-12 14:20:00|9898.4|9895.4|9897.9|9894.9|9901|9898|9895|9892|0
1707747900000|2024-02-12 14:25:00|9896.1|9893.1|9887.2|9884.2|9898.9|9895.9|9887.2|9884.2|0
1707748200000|2024-02-12 14:30:00|9890.1|9887.1|9909.8|9908|9913.1|9911.3|9870.4|9868.6|0
1707748500000|2024-02-12 14:35:00|9906.1|9904.3|9903|9901.2|9915.1|9913.3|9895.2|9893.4|0
1707748800000|2024-02-12 14:40:00|9900.5|9898.7|9906.1|9904.3|9911.5|9909.7|9887.1|9885.3|0
1707749100000|2024-02-12 14:45:00|9907.2|9905.4|9873.8|9872|9909.5|9907.7|9872.9|9871.1|0
1707749400000|2024-02-12 14:50:00|9874.4|9872.6|9886.1|9884.3|9892.1|9890.3|9871.5|9869.7|0
1707749700000|2024-02-12 14:55:00|9886|9884.2|9906.9|9905.1|9906.9|9905.1|9886|9884.2|0
1707750000000|2024-02-12 15:00:00|9908.2|9906.4|9906.4|9904.6|9909.4|9907.6|9894.4|9892.6|0
1707750300000|2024-02-12 15:05:00|9906.2|9904.4|9903.1|9901.3|9906.2|9904.4|9889|9887.2|0
1707750600000|2024-02-12 15:10:00|9903.3|9901.5|9891|9889.2|9904.1|9902.3|9889.3|9887.5|0
1707750900000|2024-02-12 15:15:00|9889.7|9887.9|9890.8|9889|9892.6|9890.8|9885.2|9883.4|0
1707751200000|2024-02-12 15:20:00|9890.4|9888.6|9904|9902.2|9904.4|9902.6|9888.3|9886.5|0
1707751500000|2024-02-12 15:25:00|9904.1|9902.3|9913.8|9912|9918.8|9917|9903.6|9901.8|0
1707751800000|2024-02-12 15:30:00|9913|9911.2|9926.7|9924.9|9933.5|9931.7|9913|9911.2|0
1707752100000|2024-02-12 15:35:00|9926.6|9924.8|9933.5|9931.7|9936.9|9935.1|9923.5|9921.7|0
1707752400000|2024-02-12 15:40:00|9933.3|9931.5|9930.4|9928.6|9938.6|9936.8|9929.7|9927.9|0
1707752700000|2024-02-12 15:45:00|9930.8|9929|9937.2|9935.4|9939|9937.2|9930.5|9928.7|0
1707753000000|2024-02-12 15:50:00|9936.8|9935|9950.4|9948.6|9953|9951.2|9934.8|9933|0
1707753300000|2024-02-12 15:55:00|9951.3|9949.5|9950.2|9948.4|9955.7|9953.9|9946.7|9944.9|0
1707753600000|2024-02-12 16:00:00|9950.6|9948.8|9940.1|9938.3|9952.3|9950.5|9935.3|9933.5|0
1707753900000|2024-02-12 16:05:00|9940|9938.2|9941.3|9939.5|9941.5|9939.7|9934.1|9932.3|0
1707754200000|2024-02-12 16:10:00|9941.5|9939.7|9939.5|9937.7|9944|9942.2|9934.2|9932.4|0
1707754500000|2024-02-12 16:15:00|9939.9|9938.1|9942.9|9941.1|9950.4|9948.6|9939.3|9937.5|0
1707754800000|2024-02-12 16:20:00|9943|9941.2|9947.8|9946|9949.9|9948.1|9937.5|9935.7|0
1707755100000|2024-02-12 16:25:00|9947.5|9945.7|9953.1|9951.3|9956.9|9955.1|9946.7|9944.9|0
1707755400000|2024-02-12 16:30:00|9953.6|9951.8|9970.7|9968.9|9971.4|9969.6|9951.8|9950|0
1707755700000|2024-02-12 16:35:00|9970.4|9968.6|9971.8|9970|9980.3|9978.5|9967.9|9966.1|0
1707756000000|2024-02-12 16:40:00|9971.9|9970.1|9970.8|9969|9973|9971.2|9966.1|9964.3|0
1707756300000|2024-02-12 16:45:00|9970.5|9968.7|9947.7|9945.9|9976.2|9974.4|9947.7|9945.9|0
1707756600000|2024-02-12 16:50:00|9947.6|9945.8|9957.3|9955.5|9957.3|9955.5|9946.5|9944.7|0
1707756900000|2024-02-12 16:55:00|9958|9956.2|9955.2|9953.4|9963.7|9961.9|9952.8|9951|0
1707757200000|2024-02-12 17:00:00|9955.8|9954|9954.8|9953|9956.6|9954.8|9948|9946.2|0
1707757500000|2024-02-12 17:05:00|9954.9|9953.1|9952.9|9951.1|9958|9956.2|9950.5|9948.7|0
1707757800000|2024-02-12 17:10:00|9952.8|9951|9953.5|9951.7|9958.2|9956.4|9952.2|9950.4|0
1707758100000|2024-02-12 17:15:00|9953.8|9952|9937.2|9935.4|9954.4|9952.6|9937.1|9935.3|0
1707758400000|2024-02-12 17:20:00|9937.4|9935.6|9922.3|9920.5|9939.5|9937.7|9918.6|9916.8|0
1707758700000|2024-02-12 17:25:00|9923.4|9921.6|9925.7|9923.9|9926.2|9924.4|9916.4|9914.6|0
1707759000000|2024-02-12 17:30:00|9925.9|9924.1|9934.9|9933.1|9935.5|9933.7|9925.7|9923.9|0
1707759300000|2024-02-12 17:35:00|9934.7|9932.9|9933.7|9931.9|9936.7|9934.9|9929.7|9927.9|0
1707759600000|2024-02-12 17:40:00|9933.9|9932.1|9927.3|9925.5|9936|9934.2|9927|9925.2|0
1707759900000|2024-02-12 17:45:00|9927.2|9925.4|9936.2|9934.4|9937.4|9935.6|9926.7|9924.9|0
1707760200000|2024-02-12 17:50:00|9936.1|9934.3|9933.1|9931.3|9936.2|9934.4|9931.5|9929.7|0
1707760500000|2024-02-12 17:55:00|9933.3|9931.5|9940.7|9938.9|9940.8|9939|9933.3|9931.5|0
1707760800000|2024-02-12 18:00:00|9940.6|9938.8|9933|9931.2|9940.9|9939.1|9933|9931.2|0
1707761100000|2024-02-12 18:05:00|9933.1|9931.3|9928.1|9926.3|9935|9933.2|9923.7|9921.9|0
1707761400000|2024-02-12 18:10:00|9928.2|9926.4|9932.2|9930.4|9937.2|9935.4|9927.6|9925.8|0
1707761700000|2024-02-12 18:15:00|9932.6|9930.8|9931.5|9929.7|9935.8|9934|9929.5|9927.7|0
1707762000000|2024-02-12 18:20:00|9931.6|9929.8|9908.3|9906.5|9931.8|9930|9904.5|9902.7|0
1707762300000|2024-02-12 18:25:00|9908.4|9906.6|9890.8|9889|9908.9|9907.1|9890.8|9889|0
1707762600000|2024-02-12 18:30:00|9891|9889.2|9868.5|9866.7|9891|9889.2|9868.5|9866.7|0
1707762900000|2024-02-12 18:35:00|9867.5|9865.7|9847.4|9845.6|9873.7|9871.9|9837.3|9835.5|0
1707763200000|2024-02-12 18:40:00|9847.2|9845.4|9847|9845.2|9850|9848.2|9834.3|9832.5|0
1707763500000|2024-02-12 18:45:00|9847.1|9845.3|9846.7|9844.9|9853.2|9851.4|9843.8|9842|0
1707763800000|2024-02-12 18:50:00|9846.2|9844.4|9847.2|9845.4|9854|9852.2|9841.6|9839.8|0
1707764100000|2024-02-12 18:55:00|9846.9|9845.1|9850.6|9848.8|9858.4|9856.6|9843.6|9841.8|0
1707764400000|2024-02-12 19:00:00|9849.9|9848.1|9838.8|9837|9852.9|9851.1|9836.9|9835.1|0
1707764700000|2024-02-12 19:05:00|9838.1|9836.3|9848.2|9846.4|9848.2|9846.4|9830.6|9828.8|0
1707765000000|2024-02-12 19:10:00|9848.6|9846.8|9844|9842.2|9853.9|9852.1|9843.3|9841.5|0
1707765300000|2024-02-12 19:15:00|9844.1|9842.3|9798.1|9796.3|9844.1|9842.3|9793.5|9791.7|0
1707765600000|2024-02-12 19:20:00|9796.2|9794.4|9814.7|9812.9|9819.2|9817.4|9792.4|9790.6|0
1707765900000|2024-02-12 19:25:00|9815|9813.2|9831.2|9829.4|9831.2|9829.4|9815|9813.2|0
1707766200000|2024-02-12 19:30:00|9831.9|9830.1|9824.7|9822.9|9832|9830.2|9823.6|9821.8|0
1707766500000|2024-02-12 19:35:00|9824.5|9822.7|9829.4|9827.6|9829.5|9827.7|9815.2|9813.4|0
1707766800000|2024-02-12 19:40:00|9831|9829.2|9831.1|9829.3|9841.5|9839.7|9829.4|9827.6|0
1707767100000|2024-02-12 19:45:00|9830.4|9828.6|9829.7|9827.9|9833.5|9831.7|9823.9|9822.1|0
1707767400000|2024-02-12 19:50:00|9829.5|9827.7|9814.5|9812.7|9829.6|9827.8|9811.7|9809.9|0
1707767700000|2024-02-12 19:55:00|9814.7|9812.9|9807.7|9805.9|9814.7|9812.9|9802.1|9800.3|0
1707768000000|2024-02-12 20:00:00|9807.8|9806|9813.3|9811.5|9817.8|9816|9806.5|9804.7|0
1707768300000|2024-02-12 20:05:00|9813.4|9811.6|9828.3|9826.5|9829.3|9827.5|9811.2|9809.4|0
1707768600000|2024-02-12 20:10:00|9828.1|9826.3|9829.8|9828|9833.6|9831.8|9826.4|9824.6|0
1707768900000|2024-02-12 20:15:00|9829.7|9827.9|9835.1|9833.3|9835.9|9834.1|9826|9824.2|0
1707769200000|2024-02-12 20:20:00|9835.2|9833.4|9835.3|9833.5|9842.5|9840.7|9834.8|9833|0
1707769500000|2024-02-12 20:25:00|9835.7|9833.9|9832.3|9830.5|9840|9838.2|9831.9|9830.1|0
1707769800000|2024-02-12 20:30:00|9831.9|9830.1|9830.4|9828.6|9835.2|9833.4|9828.5|9826.7|0
1707770100000|2024-02-12 20:35:00|9829.9|9828.1|9823.9|9822.1|9833.8|9832|9823.7|9821.9|0
1707770400000|2024-02-12 20:40:00|9823.8|9822|9821|9819.2|9825.3|9823.5|9818.2|9816.4|0
1707770700000|2024-02-12 20:45:00|9821.1|9819.3|9819.7|9817.9|9828.3|9826.5|9819.7|9817.9|0
1707771000000|2024-02-12 20:50:00|9820|9818.2|9821.8|9820|9832.3|9830.5|9820|9818.2|0
1707771300000|2024-02-12 20:55:00|9821.3|9819.5|9819.8|9818|9822.6|9820.8|9813.1|9811.3|0
1707771600000|2024-02-12 21:00:00|9819.8|9816.8|9819.7|9816.7|9825.7|9822.7|9813.6|9810.6|0
1707771900000|2024-02-12 21:05:00|9819.6|9816.6|9807.3|9804.3|9819.9|9816.9|9805.5|9802.5|0
1707772200000|2024-02-12 21:10:00|9807.2|9804.2|9793.6|9790.6|9808.6|9805.6|9792.9|9789.9|0
1707772500000|2024-02-12 21:15:00|9793.6|9790.6|9796.6|9793.6|9798.9|9795.9|9793.6|9790.6|0
1707772800000|2024-02-12 21:20:00|9795.9|9792.9|9793.4|9790.4|9798.4|9795.4|9792.7|9789.7|0
1707773100000|2024-02-12 21:25:00|9793.2|9790.2|9790.3|9787.3|9794.3|9791.3|9790|9787|0
1707773400000|2024-02-12 21:30:00|9790.4|9787.4|9791.9|9788.9|9792|9789|9789.7|9786.7|0
1707773700000|2024-02-12 21:35:00|9790.2|9787.2|9793.8|9790.8|9793.8|9790.8|9789|9786|0
1707774000000|2024-02-12 21:40:00|9793.6|9790.6|9788.8|9785.8|9796.5|9793.5|9788.5|9785.5|0
1707774300000|2024-02-12 21:45:00|9788.9|9785.9|9790.5|9787.5|9792.2|9789.2|9788.7|9785.7|0
1707774600000|2024-02-12 21:50:00|9790.6|9787.6|9791.8|9788.8|9792.8|9789.8|9788.6|9785.6|0
1707774900000|2024-02-12 21:55:00|9791.7|9788.7|9795.8|9792.8|9796.8|9793.8|9791.1|9788.1|0
1707775200000|2024-02-12 22:00:00|9795.5|9792.5|9796|9793|9796.6|9793.6|9793.4|9790.4|0
1707775500000|2024-02-12 22:05:00|9794.8|9791.8|9792.6|9789.6|9796.5|9793.5|9792.5|9789.5|0
1707775800000|2024-02-12 22:10:00|9792.5|9789.5|9791|9788|9795|9792|9791|9788|0
1707776100000|2024-02-12 22:15:00|9790.9|9787.9|9791.1|9788.1|9792|9789|9790.4|9787.4|0
1707776400000|2024-02-12 22:20:00|9791.2|9788.2|9791.5|9788.5|9791.5|9788.5|9790.2|9787.2|0
1707776700000|2024-02-12 22:25:00|9791.4|9788.4|9792.9|9789.9|9793.1|9790.1|9791.4|9788.4|0
1707777000000|2024-02-12 22:30:00|9792.8|9789.8|9791.7|9788.7|9793.1|9790.1|9791.1|9788.1|0
1707777300000|2024-02-12 22:35:00|9791.6|9788.6|9791.2|9788.2|9791.7|9788.7|9790.9|9787.9|0
1707777600000|2024-02-12 22:40:00|9791.3|9788.3|9792.7|9789.7|9794.1|9791.1|9791|9788|0
1707777900000|2024-02-12 22:45:00|9792.6|9789.6|9793.4|9790.4|9793.7|9790.7|9792.4|9789.4|0
1707778200000|2024-02-12 22:50:00|9793.3|9790.3|9793.5|9790.5|9793.7|9790.7|9793.1|9790.1|0
1707778500000|2024-02-12 22:55:00|9793.4|9790.4|9791.8|9788.8|9793.6|9790.6|9791.8|9788.8|0
1707778800000|2024-02-12 23:00:00|9792.1|9789.1|9793|9790|9793.3|9790.3|9792.1|9789.1|0
1707779100000|2024-02-12 23:05:00|9792.8|9789.8|9792.6|9789.6|9793.3|9790.3|9792.2|9789.2|0
1707779400000|2024-02-12 23:10:00|9792.8|9789.8|9789.6|9786.6|9792.8|9789.8|9789.6|9786.6|0
1707779700000|2024-02-12 23:15:00|9789.7|9786.7|9787.6|9784.6|9790.3|9787.3|9787.4|9784.4|0
1707780000000|2024-02-12 23:20:00|9787.4|9784.4|9788.8|9785.8|9789.4|9786.4|9787.3|9784.3|0
1707780300000|2024-02-12 23:25:00|9788.9|9785.9|9788.3|9785.3|9788.9|9785.9|9787.2|9784.2|0
1707780600000|2024-02-12 23:30:00|9788.4|9785.4|9786.9|9783.9|9788.4|9785.4|9786.7|9783.7|0
1707780900000|2024-02-12 23:35:00|9787|9784|9787.9|9784.9|9788|9785|9786.7|9783.7|0
1707781200000|2024-02-12 23:40:00|9787.8|9784.8|9790.5|9787.5|9790.5|9787.5|9787.5|9784.5|0
1707781500000|2024-02-12 23:45:00|9790.4|9787.4|9792.4|9789.4|9792.5|9789.5|9790.4|9787.4|0
1707781800000|2024-02-12 23:50:00|9792.5|9789.5|9796.3|9793.3|9797.6|9794.6|9792.4|9789.4|0
1707782100000|2024-02-12 23:55:00|9796.5|9793.5|9798.1|9795.1|9798.2|9795.2|9796.5|9793.5|0
1707782400000|2024-02-13 00:00:00|9798.3|9795.3|9796.3|9793.3|9798.5|9795.5|9793.4|9790.4|0
1707782700000|2024-02-13 00:05:00|9796.2|9793.2|9795.7|9792.7|9796.3|9793.3|9793.9|9790.9|0
1707783000000|2024-02-13 00:10:00|9794.3|9791.3|9794|9791|9795.6|9792.6|9794|9791|0
1707783300000|2024-02-13 00:15:00|9794.3|9791.3|9793.6|9790.6|9794.7|9791.7|9793.6|9790.6|0
1707783600000|2024-02-13 00:20:00|9793.5|9790.5|9792.1|9789.1|9793.5|9790.5|9792|9789|0
1707783900000|2024-02-13 00:25:00|9792|9789|9791|9788|9792.3|9789.3|9791|9788|0
1707784200000|2024-02-13 00:30:00|9790.9|9787.9|9790.1|9787.1|9791|9788|9790.1|9787.1|0
1707784500000|2024-02-13 00:35:00|9790.2|9787.2|9790.1|9787.1|9790.2|9787.2|9789.3|9786.3|0
1707784800000|2024-02-13 00:40:00|9790.3|9787.3|9790|9787|9790.8|9787.8|9789.7|9786.7|0
1707785100000|2024-02-13 00:45:00|9790.1|9787.1|9789.4|9786.4|9790.2|9787.2|9789.3|9786.3|0
1707785400000|2024-02-13 00:50:00|9789.3|9786.3|9790.9|9787.9|9791.4|9788.4|9789|9786|0
1707785700000|2024-02-13 00:55:00|9790.8|9787.8|9792.7|9787.7|9792.7|9788.3|9789.1|9786.1|0
1707786000000|2024-02-13 01:00:00|9792.6|9787.6|9791.4|9786.4|9793.8|9788.8|9789.7|9784.7|0
1707786300000|2024-02-13 01:05:00|9791.3|9786.3|9790.8|9785.8|9793.8|9788.8|9790.7|9785.7|0
1707786600000|2024-02-13 01:10:00|9790.7|9785.7|9791.8|9786.8|9792.9|9787.9|9790.5|9785.5|0
1707786900000|2024-02-13 01:15:00|9791.7|9786.7|9790.1|9785.1|9791.9|9786.9|9790|9785|0
1707787200000|2024-02-13 01:20:00|9790.2|9785.2|9789.8|9784.8|9791.2|9786.2|9789.2|9784.2|0
1707787500000|2024-02-13 01:25:00|9789.9|9784.9|9790.4|9785.4|9791.1|9786.1|9788.1|9783.1|0
1707787800000|2024-02-13 01:30:00|9790.5|9785.5|9790.9|9785.9|9791.2|9786.2|9789.6|9784.6|0
1707788100000|2024-02-13 01:35:00|9790.8|9785.8|9790|9785|9791|9786|9790|9785|0
1707788400000|2024-02-13 01:40:00|9789.9|9784.9|9790.7|9785.7|9791.4|9786.4|9789.5|9784.5|0
1707788700000|2024-02-13 01:45:00|9790.6|9785.6|9791.1|9786.1|9791.8|9786.8|9790.5|9785.5|0
1707789000000|2024-02-13 01:50:00|9791.2|9786.2|9790.9|9785.9|9791.9|9786.9|9790.5|9785.5|0
1707789300000|2024-02-13 01:55:00|9791|9786|9791.1|9786.1|9791.6|9786.6|9790.2|9785.2|0
1707789600000|2024-02-13 02:00:00|9791|9786|9789.4|9784.4|9791.7|9786.7|9789.3|9784.3|0
1707789900000|2024-02-13 02:05:00|9789.5|9784.5|9790.9|9785.9|9790.9|9785.9|9788.7|9783.7|0
1707790200000|2024-02-13 02:10:00|9791|9786|9791|9786|9791.4|9786.4|9790.5|9785.5|0
1707790500000|2024-02-13 02:15:00|9791.1|9786.1|9791.6|9786.6|9791.6|9786.6|9790.9|9785.9|0
1707790800000|2024-02-13 02:20:00|9791.5|9786.5|9793.5|9788.5|9793.5|9788.5|9791.5|9786.5|0
1707791100000|2024-02-13 02:25:00|9793.4|9788.4|9794.2|9789.2|9794.3|9789.3|9793.2|9788.2|0
1707791400000|2024-02-13 02:30:00|9794.1|9789.1|9795.6|9790.6|9795.8|9790.8|9794.1|9789.1|0
1707791700000|2024-02-13 02:35:00|9795.7|9790.7|9796.1|9791.1|9796.4|9791.4|9795.4|9790.4|0
1707792000000|2024-02-13 02:40:00|9796.2|9791.2|9796.4|9791.4|9797|9792|9795.7|9790.7|0
1707792300000|2024-02-13 02:45:00|9796.3|9791.3|9798.3|9793.3|9798.6|9793.6|9796.3|9791.3|0
1707792600000|2024-02-13 02:50:00|9798.1|9793.1|9795.6|9790.6|9798.3|9793.3|9795.5|9790.5|0
1707792900000|2024-02-13 02:55:00|9795.5|9790.5|9795.6|9790.6|9796.1|9791.1|9795|9790|0
1707793200000|2024-02-13 03:00:00|9795.7|9790.7|9795.4|9790.4|9796.2|9791.2|9795.3|9790.3|0
1707793500000|2024-02-13 03:05:00|9795.3|9790.3|9794.2|9789.2|9795.6|9790.6|9794|9789|0
1707793800000|2024-02-13 03:10:00|9794.3|9789.3|9795|9790|9795.4|9790.4|9794|9789|0
1707794100000|2024-02-13 03:15:00|9794.9|9789.9|9793.9|9788.9|9795.2|9790.2|9793.9|9788.9|0
1707794400000|2024-02-13 03:20:00|9793.8|9788.8|9794|9789|9794.8|9789.8|9793.7|9788.7|0
1707794700000|2024-02-13 03:25:00|9794.1|9789.1|9794.3|9789.3|9795.2|9790.2|9794.1|9789.1|0
1707795000000|2024-02-13 03:30:00|9794.2|9789.2|9791.9|9786.9|9794.2|9789.2|9790.6|9785.6|0
1707795300000|2024-02-13 03:35:00|9791.8|9786.8|9791.8|9786.8|9791.9|9786.9|9790.6|9785.6|0
1707795600000|2024-02-13 03:40:00|9791.7|9786.7|9793|9788|9793.3|9788.3|9791.7|9786.7|0
1707795900000|2024-02-13 03:45:00|9792.9|9787.9|9792.2|9787.2|9793.6|9788.6|9791.9|9786.9|0
1707796200000|2024-02-13 03:50:00|9792.1|9787.1|9791.6|9786.6|9792.6|9787.6|9791.3|9786.3|0
1707796500000|2024-02-13 03:55:00|9791.7|9786.7|9791.4|9786.4|9791.7|9786.7|9790.8|9785.8|0
1707796800000|2024-02-13 04:00:00|9791.3|9786.3|9792.1|9787.1|9792.6|9787.6|9791.3|9786.3|0
1707797100000|2024-02-13 04:05:00|9792|9787|9791.1|9786.1|9792.7|9787.7|9791|9786|0
1707797400000|2024-02-13 04:10:00|9791|9786|9791.5|9786.5|9791.9|9786.9|9790.7|9785.7|0
1707797700000|2024-02-13 04:15:00|9791.4|9786.4|9791.2|9786.2|9791.9|9786.9|9791.1|9786.1|0
1707798000000|2024-02-13 04:20:00|9791.3|9786.3|9793.4|9788.4|9793.7|9788.7|9791.2|9786.2|0
1707798300000|2024-02-13 04:25:00|9793.3|9788.3|9794.3|9789.3|9794.7|9789.7|9791.9|9786.9|0
1707798600000|2024-02-13 04:30:00|9794.2|9789.2|9793.2|9788.2|9794.5|9789.5|9792.9|9787.9|0
1707798900000|2024-02-13 04:35:00|9793.1|9788.1|9791.9|9786.9|9793.2|9788.2|9791.5|9786.5|0
1707799200000|2024-02-13 04:40:00|9792.2|9787.2|9792.6|9787.6|9792.7|9787.7|9790.2|9785.2|0
1707799500000|2024-02-13 04:45:00|9792.5|9787.5|9793.4|9788.4|9793.9|9788.9|9792|9787|0
1707799800000|2024-02-13 04:50:00|9793.3|9788.3|9793.3|9788.3|9793.5|9788.5|9792.3|9787.3|0
1707800100000|2024-02-13 04:55:00|9793.2|9788.2|9793.2|9788.2|9794.3|9789.3|9792.6|9787.6|0
1707800400000|2024-02-13 05:00:00|9793.1|9788.1|9793.1|9788.1|9793.6|9788.6|9792.8|9787.8|0
1707800700000|2024-02-13 05:05:00|9793.2|9788.2|9794.1|9789.1|9794.7|9789.7|9793.2|9788.2|0
1707801000000|2024-02-13 05:10:00|9793.9|9788.9|9794.7|9789.7|9794.8|9789.8|9793.8|9788.8|0
1707801300000|2024-02-13 05:15:00|9794.5|9789.5|9796.3|9791.3|9796.7|9791.7|9794.4|9789.4|0
1707801600000|2024-02-13 05:20:00|9796.4|9791.4|9798.1|9793.1|9798.3|9793.3|9795.8|9790.8|0
1707801900000|2024-02-13 05:25:00|9798|9793|9799.6|9794.6|9799.8|9794.8|9797.3|9792.3|0
1707802200000|2024-02-13 05:30:00|9799.5|9794.5|9797.6|9792.6|9799.7|9794.7|9797.6|9792.6|0
1707802500000|2024-02-13 05:35:00|9797.5|9792.5|9798.9|9793.9|9799.3|9794.3|9797.5|9792.5|0
1707802800000|2024-02-13 05:40:00|9798.6|9793.6|9797.5|9792.5|9799.1|9794.1|9797.5|9792.5|0
1707803100000|2024-02-13 05:45:00|9797.3|9792.3|9797.7|9792.7|9798.3|9793.3|9797.3|9792.3|0
1707803400000|2024-02-13 05:50:00|9797.8|9792.8|9799.9|9794.9|9800.1|9795.1|9797.5|9792.5|0
1707803700000|2024-02-13 05:55:00|9800|9795|9798.7|9793.7|9800.7|9795.7|9798.3|9793.3|0
1707804000000|2024-02-13 06:00:00|9798.5|9793.5|9800.3|9795.3|9801.9|9796.9|9798.5|9793.5|0
1707804300000|2024-02-13 06:05:00|9800.2|9795.2|9803|9798|9803|9798|9800.2|9795.2|0
1707804600000|2024-02-13 06:10:00|9802.9|9797.9|9805.8|9800.8|9806.3|9801.3|9802.1|9797.1|0
1707804900000|2024-02-13 06:15:00|9805.9|9800.9|9806.9|9801.9|9808.9|9803.9|9805.8|9800.8|0
1707805200000|2024-02-13 06:20:00|9806.8|9801.8|9807.6|9802.6|9807.8|9802.8|9806.2|9801.2|0
1707805500000|2024-02-13 06:25:00|9807.7|9802.7|9809.1|9804.1|9809.9|9804.9|9807.7|9802.7|0
1707805800000|2024-02-13 06:30:00|9809.3|9804.3|9807.1|9802.1|9809.6|9804.6|9806.9|9801.9|0
1707806100000|2024-02-13 06:35:00|9807|9802|9805.7|9800.7|9807.3|9802.3|9805.5|9800.5|0
1707806400000|2024-02-13 06:40:00|9805.9|9800.9|9808.7|9803.7|9809.5|9804.5|9805.6|9800.6|0
1707806700000|2024-02-13 06:45:00|9808.6|9803.6|9807.6|9802.6|9808.9|9803.9|9806.3|9801.3|0
1707807000000|2024-02-13 06:50:00|9808|9803|9805.7|9800.7|9809.4|9804.4|9805.7|9800.7|0
1707807300000|2024-02-13 06:55:00|9806|9801|9805.5|9800.5|9807.4|9802.4|9804.5|9799.5|0
1707807600000|2024-02-13 07:00:00|9805.7|9800.7|9805.9|9800.9|9806.2|9801.2|9803.4|9798.4|0
1707807900000|2024-02-13 07:05:00|9806|9801|9806.1|9801.1|9807.6|9802.6|9804.1|9799.1|0
1707808200000|2024-02-13 07:10:00|9806.2|9801.2|9806.4|9801.4|9807.3|9802.3|9805.6|9800.6|0
1707808500000|2024-02-13 07:15:00|9806.3|9801.3|9805|9800|9807.3|9802.3|9804.8|9799.8|0
1707808800000|2024-02-13 07:20:00|9804.9|9799.9|9805.9|9800.9|9806.7|9801.7|9804.7|9799.7|0
1707809100000|2024-02-13 07:25:00|9806|9801|9807.2|9802.2|9808|9803|9804.7|9799.7|0
1707809400000|2024-02-13 07:30:00|9808.9|9803.9|9803.5|9798.5|9808.9|9803.9|9801.6|9796.6|0
1707809700000|2024-02-13 07:35:00|9803.4|9798.4|9803|9798|9805.4|9800.4|9802.9|9797.9|0
1707810000000|2024-02-13 07:40:00|9803.1|9798.1|9800.5|9795.5|9803.3|9798.3|9799.1|9794.1|0
1707810300000|2024-02-13 07:45:00|9800.6|9795.6|9801.8|9796.8|9802.4|9797.4|9799.6|9794.6|0
1707810600000|2024-02-13 07:50:00|9801.9|9796.9|9802.2|9797.2|9803|9798|9800.1|9795.1|0
1707810900000|2024-02-13 07:55:00|9802.3|9797.3|9806.7|9801.7|9806.8|9801.8|9801.6|9796.6|0
1707811200000|2024-02-13 08:00:00|9806.8|9801.8|9806.3|9801.3|9807.7|9802.7|9800.6|9795.6|0
1707811500000|2024-02-13 08:05:00|9806.4|9801.4|9804.4|9799.4|9811.6|9806.6|9804.4|9799.4|0
1707811800000|2024-02-13 08:10:00|9804.2|9799.2|9802.4|9797.4|9805.3|9800.3|9800.4|9795.4|0
1707812100000|2024-02-13 08:15:00|9802.5|9797.5|9802.6|9797.6|9804.7|9799.7|9801.1|9796.1|0
1707812400000|2024-02-13 08:20:00|9802.7|9797.7|9796.9|9791.9|9802.7|9797.7|9796.9|9791.9|0
1707812700000|2024-02-13 08:25:00|9796.8|9791.8|9796.4|9791.4|9803.1|9798.1|9795.9|9790.9|0
1707813000000|2024-02-13 08:30:00|9796.2|9791.2|9795.1|9790.1|9797.4|9792.4|9792.7|9787.7|0
1707813300000|2024-02-13 08:35:00|9795.2|9790.2|9790.7|9785.7|9795.6|9790.6|9788.4|9783.4|0
1707813600000|2024-02-13 08:40:00|9790.6|9785.6|9782.9|9777.9|9791.2|9786.2|9782.9|9777.9|0
1707813900000|2024-02-13 08:45:00|9782.8|9777.8|9782.5|9777.5|9783.8|9778.8|9773|9768|0
1707814200000|2024-02-13 08:50:00|9782.4|9777.4|9777.3|9772.3|9782.5|9777.5|9775.9|9770.9|0
1707814500000|2024-02-13 08:55:00|9777.4|9772.4|9771.5|9766.5|9777.5|9772.5|9770.6|9765.6|0
1707814800000|2024-02-13 09:00:00|9772.1|9767.1|9783.7|9780.7|9787.4|9784.4|9771|9766|0
1707815100000|2024-02-13 09:05:00|9783.8|9780.8|9781.4|9778.4|9785.6|9782.6|9781|9778|0
1707815400000|2024-02-13 09:10:00|9781.2|9778.2|9781.4|9778.4|9785.9|9782.9|9778|9775|0
1707815700000|2024-02-13 09:15:00|9781.7|9778.7|9784.9|9781.9|9786.8|9783.8|9779.8|9776.8|0
1707816000000|2024-02-13 09:20:00|9785|9782|9786.7|9783.7|9787|9784|9781.1|9778.1|0
1707816300000|2024-02-13 09:25:00|9786.5|9783.5|9785.2|9782.2|9787.5|9784.5|9782.9|9779.9|0
1707816600000|2024-02-13 09:30:00|9785.3|9782.3|9780|9777|9785.4|9782.4|9779.3|9776.3|0
1707816900000|2024-02-13 09:35:00|9779.7|9776.7|9774.9|9771.9|9780.6|9777.6|9774.6|9771.6|0
1707817200000|2024-02-13 09:40:00|9774.8|9771.8|9773.3|9770.3|9774.9|9771.9|9771.8|9768.8|0
1707817500000|2024-02-13 09:45:00|9773.2|9770.2|9770.1|9767.1|9773.4|9770.4|9769.5|9766.5|0
1707817800000|2024-02-13 09:50:00|9770.2|9767.2|9771.6|9768.6|9771.8|9768.8|9770.1|9767.1|0
1707818100000|2024-02-13 09:55:00|9771.7|9768.7|9761.2|9758.2|9772|9769|9761.1|9758.1|0
1707818400000|2024-02-13 10:00:00|9763.5|9760.5|9764.3|9761.3|9766.2|9763.2|9763.4|9760.4|0
1707818700000|2024-02-13 10:05:00|9764.2|9761.2|9768.8|9765.8|9771.1|9768.1|9762.2|9759.2|0
1707819000000|2024-02-13 10:10:00|9768.7|9765.7|9756.9|9753.9|9771.2|9768.2|9756.4|9753.4|0
1707819300000|2024-02-13 10:15:00|9756.8|9753.8|9753.1|9750.1|9760.6|9757.6|9752.9|9749.9|0
1707819600000|2024-02-13 10:20:00|9753.3|9750.3|9753.1|9750.1|9757|9754|9752.7|9749.7|0
1707819900000|2024-02-13 10:25:00|9752.5|9749.5|9745.3|9742.3|9753.8|9750.8|9743.5|9740.5|0
1707820200000|2024-02-13 10:30:00|9745.4|9742.4|9749.8|9746.8|9755.8|9752.8|9745|9742|0
1707820500000|2024-02-13 10:35:00|9754|9751|9754.5|9751.5|9762.3|9759.3|9750.3|9747.3|0
1707820800000|2024-02-13 10:40:00|9754.3|9751.3|9747.5|9744.5|9758.2|9755.2|9746.4|9743.4|0
1707821100000|2024-02-13 10:45:00|9747.6|9744.6|9748.8|9745.8|9757.5|9754.5|9744.2|9741.2|0
1707821400000|2024-02-13 10:50:00|9749.7|9746.7|9743.5|9740.5|9756.5|9753.5|9743.5|9740.5|0
1707821700000|2024-02-13 10:55:00|9738.9|9735.9|9744|9741|9752.2|9749.2|9738.6|9735.6|0
1707822000000|2024-02-13 11:00:00|9744.1|9741.1|9746.8|9743.8|9749|9746|9742.3|9739.3|0
1707822300000|2024-02-13 11:05:00|9746.9|9743.9|9745.8|9742.8|9747|9744|9738|9735|0
1707822600000|2024-02-13 11:10:00|9745.9|9742.9|9743.8|9740.8|9745.9|9742.9|9736.5|9733.5|0
1707822900000|2024-02-13 11:15:00|9737|9734|9740|9737|9740.9|9737.9|9731.1|9728.1|0
1707823200000|2024-02-13 11:20:00|9740.1|9737.1|9741.4|9738.4|9746.2|9743.2|9739.1|9736.1|0
1707823500000|2024-02-13 11:25:00|9741.7|9738.7|9743.6|9740.6|9745|9742|9739.8|9736.8|0
1707823800000|2024-02-13 11:30:00|9743.4|9740.4|9740.9|9737.9|9744.3|9741.3|9737.1|9734.1|0
1707824100000|2024-02-13 11:35:00|9741|9738|9742.4|9739.4|9742.4|9739.4|9738.9|9735.9|0
1707824400000|2024-02-13 11:40:00|9742.5|9739.5|9748.1|9745.1|9748.9|9745.9|9738.7|9735.7|0
1707824700000|2024-02-13 11:45:00|9747.9|9744.9|9744.3|9741.3|9748.2|9745.2|9736.7|9733.7|0
1707825000000|2024-02-13 11:50:00|9744.2|9741.2|9740.1|9737.1|9746.1|9743.1|9733.9|9730.9|0
1707825300000|2024-02-13 11:55:00|9740.5|9737.5|9743.2|9740.2|9744.2|9741.2|9734.5|9731.5|0
1707825600000|2024-02-13 12:00:00|9751.8|9748.8|9691.7|9688.7|9752.3|9749.3|9691.1|9688.1|0
1707825900000|2024-02-13 12:05:00|9691.8|9688.8|9697.3|9694.3|9698.2|9695.2|9689.3|9686.3|0
1707826200000|2024-02-13 12:10:00|9696.8|9693.8|9713.3|9710.3|9715.1|9712.1|9694.9|9691.9|0
1707826500000|2024-02-13 12:15:00|9713.4|9710.4|9711.2|9708.2|9715|9712|9704|9701|0
1707826800000|2024-02-13 12:20:00|9711.8|9708.8|9721.2|9718.2|9721.7|9718.7|9710.6|9707.6|0
1707827100000|2024-02-13 12:25:00|9721.6|9718.6|9714.3|9711.3|9722.4|9719.4|9710.7|9707.7|0
1707827400000|2024-02-13 12:30:00|9714.4|9711.4|9724.9|9721.9|9726|9723|9714.2|9711.2|0
1707827700000|2024-02-13 12:35:00|9725.2|9722.2|9722.1|9719.1|9726.2|9723.2|9720.7|9717.7|0
1707828000000|2024-02-13 12:40:00|9722.5|9719.5|9721.6|9718.6|9723.9|9720.9|9718.4|9715.4|0
1707828300000|2024-02-13 12:45:00|9721.4|9718.4|9715.3|9712.3|9723|9720|9714.1|9711.1|0
1707828600000|2024-02-13 12:50:00|9715.5|9712.5|9717.9|9714.9|9717.9|9714.9|9713.4|9710.4|0
1707828900000|2024-02-13 12:55:00|9717.8|9714.8|9724|9721|9725.5|9722.5|9717.5|9714.5|0
1707829200000|2024-02-13 13:00:00|9725.2|9722.2|9730.5|9727.5|9731.1|9728.1|9720.4|9717.4|0
1707829500000|2024-02-13 13:05:00|9730.1|9727.1|9734.9|9731.9|9734.9|9731.9|9729.9|9726.9|0
1707829800000|2024-02-13 13:10:00|9734.8|9731.8|9739.8|9736.8|9740.9|9737.9|9734.4|9731.4|0
1707830100000|2024-02-13 13:15:00|9740|9737|9748.2|9745.2|9749.3|9746.3|9736.8|9733.8|0
1707830400000|2024-02-13 13:20:00|9748.1|9745.1|9754.6|9751.6|9765.1|9762.1|9747.5|9744.5|0
1707830700000|2024-02-13 13:25:00|9754|9751|9757.5|9754.5|9762.3|9759.3|9750|9747|0
1707831000000|2024-02-13 13:30:00|9749.1|9746.1|9647.4|9644.4|9749.1|9746.1|9645.2|9642.2|0
1707831300000|2024-02-13 13:35:00|9647.6|9644.6|9645.8|9642.8|9655.8|9652.8|9629.5|9626.5|0
1707831600000|2024-02-13 13:40:00|9644.7|9641.7|9638.2|9635.2|9654.5|9651.5|9633.9|9630.9|0
1707831900000|2024-02-13 13:45:00|9636.1|9633.1|9612.4|9609.4|9642.1|9639.1|9612.3|9609.3|0
1707832200000|2024-02-13 13:50:00|9612.1|9609.1|9608.5|9605.5|9620.1|9617.1|9603.9|9600.9|0
1707832500000|2024-02-13 13:55:00|9608.6|9605.6|9614.2|9611.2|9616.8|9613.8|9608.6|9605.6|0
1707832800000|2024-02-13 14:00:00|9613.9|9610.9|9591.3|9588.3|9613.9|9610.9|9589.2|9586.2|0
1707833100000|2024-02-13 14:05:00|9591.2|9588.2|9582.2|9579.2|9594.3|9591.3|9582.2|9579.2|0
1707833400000|2024-02-13 14:10:00|9582.4|9579.4|9579.8|9576.8|9583.9|9580.9|9576|9573|0
1707833700000|2024-02-13 14:15:00|9579.7|9576.7|9599.3|9596.3|9599.6|9596.6|9579.7|9576.7|0
1707834000000|2024-02-13 14:20:00|9599.9|9596.9|9589.5|9586.5|9601.2|9598.2|9586.9|9583.9|0
1707834300000|2024-02-13 14:25:00|9588.5|9585.5|9592.1|9589.1|9595.9|9592.9|9576.8|9573.8|0
1707834600000|2024-02-13 14:30:00|9598.2|9595.2|9600.7|9598.9|9605.6|9603.8|9554.7|9552.9|0
1707834900000|2024-02-13 14:35:00|9600.6|9598.8|9646|9644.2|9655.8|9654|9589.3|9587.5|0
1707835200000|2024-02-13 14:40:00|9646.9|9645.1|9649.7|9647.9|9659.8|9658|9626.8|9625|0
1707835500000|2024-02-13 14:45:00|9649.2|9647.4|9658.5|9656.7|9674.4|9672.6|9648.7|9646.9|0
1707835800000|2024-02-13 14:50:00|9659.1|9657.3|9680.3|9678.5|9685.9|9684.1|9646.2|9644.4|0
1707836100000|2024-02-13 14:55:00|9680|9678.2|9682.5|9680.7|9683.5|9681.7|9660.7|9658.9|0
1707836400000|2024-02-13 15:00:00|9681.9|9680.1|9658.5|9656.7|9691.7|9689.9|9650.8|9649|0
1707836700000|2024-02-13 15:05:00|9657.3|9655.5|9657.7|9655.9|9678.3|9676.5|9656.6|9654.8|0
1707837000000|2024-02-13 15:10:00|9657.3|9655.5|9657.3|9655.5|9673.9|9672.1|9656.3|9654.5|0
1707837300000|2024-02-13 15:15:00|9657.6|9655.8|9679.7|9677.9|9679.9|9678.1|9646|9644.2|0
1707837600000|2024-02-13 15:20:00|9679.9|9678.1|9703.4|9701.6|9709.8|9708|9679.8|9678|0
1707837900000|2024-02-13 15:25:00|9703.3|9701.5|9727.1|9725.3|9727.6|9725.8|9702.2|9700.4|0
1707838200000|2024-02-13 15:30:00|9728.6|9726.8|9735.5|9733.7|9737.8|9736|9724.7|9722.9|0
1707838500000|2024-02-13 15:35:00|9735.7|9733.9|9765.4|9763.6|9765.4|9763.6|9733|9731.2|0
1707838800000|2024-02-13 15:40:00|9765.5|9763.7|9766.7|9764.9|9773.7|9771.9|9751.4|9749.6|0
1707839100000|2024-02-13 15:45:00|9767.1|9765.3|9755.2|9753.4|9771.6|9769.8|9751.5|9749.7|0
1707839400000|2024-02-13 15:50:00|9755.1|9753.3|9749.7|9747.9|9758.2|9756.4|9738.9|9737.1|0
1707839700000|2024-02-13 15:55:00|9749.6|9747.8|9720.6|9718.8|9750.9|9749.1|9720.1|9718.3|0
1707840000000|2024-02-13 16:00:00|9721.2|9719.4|9749.1|9747.3|9750.2|9748.4|9721.2|9719.4|0
1707840300000|2024-02-13 16:05:00|9749.2|9747.4|9759.3|9757.5|9761.5|9759.7|9746.6|9744.8|0
1707840600000|2024-02-13 16:10:00|9758.6|9756.8|9744.3|9742.5|9761.1|9759.3|9743.8|9742|0
1707840900000|2024-02-13 16:15:00|9743.1|9741.3|9726.7|9724.9|9745.4|9743.6|9721.7|9719.9|0
1707841200000|2024-02-13 16:20:00|9727|9725.2|9729.8|9728|9739.3|9737.5|9724.2|9722.4|0
1707841500000|2024-02-13 16:25:00|9729.7|9727.9|9735.2|9733.4|9735.7|9733.9|9725.9|9724.1|0
1707841800000|2024-02-13 16:30:00|9734.3|9732.5|9728.6|9726.8|9735|9733.2|9721.2|9719.4|0
1707842100000|2024-02-13 16:35:00|9727.3|9725.5|9739.5|9737.7|9744.9|9743.1|9726.6|9724.8|0
1707842400000|2024-02-13 16:40:00|9739.7|9737.9|9746.1|9744.3|9747.5|9745.7|9729.1|9727.3|0
1707842700000|2024-02-13 16:45:00|9745.5|9743.7|9740.2|9738.4|9747.2|9745.4|9737.7|9735.9|0
1707843000000|2024-02-13 16:50:00|9740.3|9738.5|9721.2|9719.4|9740.9|9739.1|9715.2|9713.4|0
1707843300000|2024-02-13 16:55:00|9721|9719.2|9713.9|9712.1|9722.1|9720.3|9710.6|9708.8|0
1707843600000|2024-02-13 17:00:00|9713.8|9712|9711.9|9710.1|9715.4|9713.6|9706.4|9704.6|0
1707843900000|2024-02-13 17:05:00|9711.7|9709.9|9697.1|9695.3|9712.6|9710.8|9694.7|9692.9|0
1707844200000|2024-02-13 17:10:00|9697.4|9695.6|9695.2|9693.4|9699.4|9697.6|9683.5|9681.7|0
1707844500000|2024-02-13 17:15:00|9695.3|9693.5|9703.3|9701.5|9707.6|9705.8|9694.5|9692.7|0
1707844800000|2024-02-13 17:20:00|9702.9|9701.1|9698.3|9696.5|9707.3|9705.5|9697.6|9695.8|0
1707845100000|2024-02-13 17:25:00|9699.5|9697.7|9693.1|9691.3|9704.1|9702.3|9688.3|9686.5|0
1707845400000|2024-02-13 17:30:00|9693.2|9691.4|9717.6|9715.8|9718.5|9716.7|9693.2|9691.4|0
1707845700000|2024-02-13 17:35:00|9717.5|9715.7|9718.9|9717.1|9723.4|9721.6|9715.4|9713.6|0
1707846000000|2024-02-13 17:40:00|9719|9717.2|9722.1|9720.3|9728.1|9726.3|9717.7|9715.9|0
1707846300000|2024-02-13 17:45:00|9722.3|9720.5|9706.9|9705.1|9724.7|9722.9|9706.9|9705.1|0
1707846600000|2024-02-13 17:50:00|9706.1|9704.3|9691.1|9689.3|9714.3|9712.5|9688.3|9686.5|0
1707846900000|2024-02-13 17:55:00|9691.6|9689.8|9690.2|9688.4|9694.5|9692.7|9684.7|9682.9|0
1707847200000|2024-02-13 18:00:00|9689.8|9688|9690.7|9688.9|9694.5|9692.7|9685.3|9683.5|0
1707847500000|2024-02-13 18:05:00|9691.3|9689.5|9699.6|9697.8|9699.6|9697.8|9685.8|9684|0
1707847800000|2024-02-13 18:10:00|9699.3|9697.5|9704.4|9702.6|9705.2|9703.4|9693.7|9691.9|0
1707848100000|2024-02-13 18:15:00|9704.2|9702.4|9699.1|9697.3|9712.3|9710.5|9697.4|9695.6|0
1707848400000|2024-02-13 18:20:00|9696.9|9695.1|9704.7|9702.9|9705.2|9703.4|9690.5|9688.7|0
1707848700000|2024-02-13 18:25:00|9704|9702.2|9704.4|9702.6|9708.5|9706.7|9699.4|9697.6|0
1707849000000|2024-02-13 18:30:00|9703.5|9701.7|9701.4|9699.6|9709.7|9707.9|9699.5|9697.7|0
1707849300000|2024-02-13 18:35:00|9701.6|9699.8|9705.2|9703.4|9705.2|9703.4|9697.7|9695.9|0
1707849600000|2024-02-13 18:40:00|9705.5|9703.7|9698.7|9696.9|9707.3|9705.5|9697.6|9695.8|0
1707849900000|2024-02-13 18:45:00|9698.5|9696.7|9691|9689.2|9702.3|9700.5|9689.1|9687.3|0
1707850200000|2024-02-13 18:50:00|9690.7|9688.9|9682.4|9680.6|9693|9691.2|9682.4|9680.6|0
1707850500000|2024-02-13 18:55:00|9682.6|9680.8|9688.3|9686.5|9688.4|9686.6|9682|9680.2|0
1707850800000|2024-02-13 19:00:00|9687.9|9686.1|9668.2|9666.4|9687.9|9686.1|9667.1|9665.3|0
1707851100000|2024-02-13 19:05:00|9668.9|9667.1|9660.8|9659|9669.4|9667.6|9658.6|9656.8|0
1707851400000|2024-02-13 19:10:00|9660.5|9658.7|9645|9643.2|9662.4|9660.6|9644.1|9642.3|0
1707851700000|2024-02-13 19:15:00|9644.7|9642.9|9659.4|9657.6|9665.2|9663.4|9644.6|9642.8|0
1707852000000|2024-02-13 19:20:00|9659.5|9657.7|9662.1|9660.3|9665.8|9664|9657.3|9655.5|0
1707852300000|2024-02-13 19:25:00|9662.2|9660.4|9670.8|9669|9672.9|9671.1|9655.3|9653.5|0
1707852600000|2024-02-13 19:30:00|9670|9668.2|9684.8|9683|9686.9|9685.1|9669.2|9667.4|0
1707852900000|2024-02-13 19:35:00|9684.6|9682.8|9689.6|9687.8|9689.8|9688|9680.9|9679.1|0
1707853200000|2024-02-13 19:40:00|9690.1|9688.3|9678.4|9676.6|9692.2|9690.4|9678.2|9676.4|0
1707853500000|2024-02-13 19:45:00|9678.1|9676.3|9656.6|9654.8|9678.4|9676.6|9656.6|9654.8|0
1707853800000|2024-02-13 19:50:00|9657.7|9655.9|9643.5|9641.7|9659|9657.2|9640.4|9638.6|0
1707854100000|2024-02-13 19:55:00|9643.6|9641.8|9640.5|9638.7|9646.8|9645|9635.9|9634.1|0
1707854400000|2024-02-13 20:00:00|9640.6|9638.8|9631|9629.2|9649.3|9647.5|9629.7|9627.9|0
1707854700000|2024-02-13 20:05:00|9631.1|9629.3|9630.8|9629|9638.8|9637|9628.1|9626.3|0
1707855000000|2024-02-13 20:10:00|9630.9|9629.1|9628.1|9626.3|9636.2|9634.4|9626.4|9624.6|0
1707855300000|2024-02-13 20:15:00|9628.9|9627.1|9623.2|9621.4|9633|9631.2|9618.5|9616.7|0
1707855600000|2024-02-13 20:20:00|9622.3|9620.5|9611.5|9609.7|9624.8|9623|9609.6|9607.8|0
1707855900000|2024-02-13 20:25:00|9611.6|9609.8|9626.2|9624.4|9627.5|9625.7|9610.6|9608.8|0
1707856200000|2024-02-13 20:30:00|9625.6|9623.8|9627.5|9625.7|9630|9628.2|9617.7|9615.9|0
1707856500000|2024-02-13 20:35:00|9627.6|9625.8|9630.2|9628.4|9634.2|9632.4|9623.4|9621.6|0
1707856800000|2024-02-13 20:40:00|9630.1|9628.3|9649.9|9648.1|9652.5|9650.7|9629.8|9628|0
1707857100000|2024-02-13 20:45:00|9650.4|9648.6|9656.7|9654.9|9665|9663.2|9650.4|9648.6|0
1707857400000|2024-02-13 20:50:00|9657.3|9655.5|9652.6|9650.8|9658.4|9656.6|9644.1|9642.3|0
1707857700000|2024-02-13 20:55:00|9651.7|9649.9|9677.5|9675.7|9679.4|9677.6|9648.5|9646.7|0
1707858000000|2024-02-13 21:00:00|9676.4|9673.4|9680.7|9677.7|9680.7|9677.7|9668.9|9665.9|0
1707858300000|2024-02-13 21:05:00|9680.5|9677.5|9682.5|9679.5|9684.1|9681.1|9680.4|9677.4|0
1707858600000|2024-02-13 21:10:00|9682.4|9679.4|9685.7|9682.7|9687.3|9684.3|9681.7|9678.7|0
1707858900000|2024-02-13 21:15:00|9685.8|9682.8|9687.6|9684.6|9687.8|9684.8|9685.8|9682.8|0
1707859200000|2024-02-13 21:20:00|9687.7|9684.7|9690.6|9687.6|9690.7|9687.7|9686.8|9683.8|0
1707859500000|2024-02-13 21:25:00|9690.4|9687.4|9691.9|9688.9|9692.6|9689.6|9690.4|9687.4|0
1707859800000|2024-02-13 21:30:00|9691.8|9688.8|9692.3|9689.3|9693.6|9690.6|9691.5|9688.5|0
1707860100000|2024-02-13 21:35:00|9692.4|9689.4|9693.8|9690.8|9694|9691|9692.2|9689.2|0
1707860400000|2024-02-13 21:40:00|9693.7|9690.7|9696.7|9693.7|9697.2|9694.2|9693.7|9690.7|0
1707860700000|2024-02-13 21:45:00|9696.8|9693.8|9699.4|9696.4|9699.4|9696.4|9696.8|9693.8|0
1707861000000|2024-02-13 21:50:00|9699.2|9696.2|9700.8|9697.8|9701.1|9698.1|9699.2|9696.2|0
1707861300000|2024-02-13 21:55:00|9700.9|9697.9|9701.4|9698.4|9701.7|9698.7|9699.9|9696.9|0
1707861600000|2024-02-13 22:00:00|9701.8|9698.8|9698.1|9695.1|9702.3|9699.3|9698|9695|0
1707861900000|2024-02-13 22:05:00|9698.2|9695.2|9696.3|9693.3|9698.3|9695.3|9696.1|9693.1|0
1707862200000|2024-02-13 22:10:00|9696.2|9693.2|9697|9694|9698|9695|9694.6|9691.6|0
1707862500000|2024-02-13 22:15:00|9696.6|9693.6|9695.3|9692.3|9696.8|9693.8|9694.2|9691.2|0
1707862800000|2024-02-13 22:20:00|9695.2|9692.2|9695.5|9692.5|9695.6|9692.6|9693.7|9690.7|0
1707863100000|2024-02-13 22:25:00|9695.9|9692.9|9695.4|9692.4|9695.9|9692.9|9694.8|9691.8|0
1707863400000|2024-02-13 22:30:00|9695.5|9692.5|9695.4|9692.4|9695.7|9692.7|9693.5|9690.5|0
1707863700000|2024-02-13 22:35:00|9695.5|9692.5|9695.4|9692.4|9696.3|9693.3|9695|9692|0
1707864000000|2024-02-13 22:40:00|9695.5|9692.5|9695.2|9692.2|9695.6|9692.6|9693.8|9690.8|0
1707864300000|2024-02-13 22:45:00|9695.3|9692.3|9695.4|9692.4|9695.5|9692.5|9694.8|9691.8|0
1707864600000|2024-02-13 22:50:00|9695.6|9692.6|9695.6|9692.6|9696.3|9693.3|9695.4|9692.4|0
1707864900000|2024-02-13 22:55:00|9695.3|9692.3|9695.6|9692.6|9696|9693|9695.2|9692.2|0
1707865200000|2024-02-13 23:00:00|9695.5|9692.5|9690.9|9687.9|9695.6|9692.6|9690.9|9687.9|0
1707865500000|2024-02-13 23:05:00|9690.8|9687.8|9690.8|9687.8|9692.2|9689.2|9690.5|9687.5|0
1707865800000|2024-02-13 23:10:00|9690.7|9687.7|9692.2|9689.2|9692.8|9689.8|9690.7|9687.7|0
1707866100000|2024-02-13 23:15:00|9692.1|9689.1|9691.3|9688.3|9692.1|9689.1|9690.8|9687.8|0
1707866400000|2024-02-13 23:20:00|9691.2|9688.2|9690.9|9687.9|9692.3|9689.3|9690.9|9687.9|0
1707866700000|2024-02-13 23:25:00|9691|9688|9692.2|9689.2|9692.4|9689.4|9690.9|9687.9|0
1707867000000|2024-02-13 23:30:00|9692.3|9689.3|9691.5|9688.5|9692.4|9689.4|9691.3|9688.3|0
1707867300000|2024-02-13 23:35:00|9691.6|9688.6|9692.8|9689.8|9692.9|9689.9|9691.6|9688.6|0
1707867600000|2024-02-13 23:40:00|9692.7|9689.7|9691.5|9688.5|9692.8|9689.8|9691.4|9688.4|0
1707867900000|2024-02-13 23:45:00|9692|9689|9690.8|9687.8|9692|9689|9690.6|9687.6|0
1707868200000|2024-02-13 23:50:00|9690.6|9687.6|9690.2|9687.2|9690.6|9687.6|9689.4|9686.4|0
1707868500000|2024-02-13 23:55:00|9690.3|9687.3|9690.8|9687.8|9690.8|9687.8|9690.2|9687.2|0
1707868800000|2024-02-14 00:00:00|9690.9|9687.9|9690.5|9687.5|9690.9|9687.9|9690.1|9687.1|0
1707869100000|2024-02-14 00:05:00|9690.4|9687.4|9690.5|9687.5|9690.5|9687.5|9689.8|9686.8|0
1707869400000|2024-02-14 00:10:00|9690.8|9687.8|9690.9|9687.9|9691.2|9688.2|9690.7|9687.7|0
1707869700000|2024-02-14 00:15:00|9690.7|9687.7|9691|9688|9691.3|9688.3|9690.6|9687.6|0
1707870000000|2024-02-14 00:20:00|9691.1|9688.1|9689.2|9686.2|9691.4|9688.4|9689.1|9686.1|0
1707870300000|2024-02-14 00:25:00|9689.4|9686.4|9690|9687|9690.1|9687.1|9689.3|9686.3|0
1707870600000|2024-02-14 00:30:00|9689.9|9686.9|9690.4|9687.4|9690.4|9687.4|9689.5|9686.5|0
1707870900000|2024-02-14 00:35:00|9690.2|9687.2|9690.1|9687.1|9690.3|9687.3|9689.7|9686.7|0
1707871200000|2024-02-14 00:40:00|9690|9687|9689.4|9686.4|9690.1|9687.1|9689.1|9686.1|0
1707871500000|2024-02-14 00:45:00|9689.3|9686.3|9690.5|9687.5|9690.6|9687.6|9689.3|9686.3|0
1707871800000|2024-02-14 00:50:00|9690.4|9687.4|9692.1|9689.1|9692.6|9689.6|9690.3|9687.3|0
1707872100000|2024-02-14 00:55:00|9692.3|9689.3|9695.9|9690.9|9696.1|9693.1|9692.3|9689.3|0
1707872400000|2024-02-14 01:00:00|9696.2|9691.2|9696|9691|9696.9|9691.9|9694.2|9689.2|0
1707872700000|2024-02-14 01:05:00|9696.1|9691.1|9694.3|9689.3|9697.3|9692.3|9693.7|9688.7|0
1707873000000|2024-02-14 01:10:00|9694.4|9689.4|9693.4|9688.4|9696.9|9691.9|9692.4|9687.4|0
1707873300000|2024-02-14 01:15:00|9693.3|9688.3|9689.4|9684.4|9693.7|9688.7|9688.5|9683.5|0
1707873600000|2024-02-14 01:20:00|9689.5|9684.5|9689.3|9684.3|9691.6|9686.6|9686.9|9681.9|0
1707873900000|2024-02-14 01:25:00|9689.2|9684.2|9691|9686|9691.8|9686.8|9689.2|9684.2|0
1707874200000|2024-02-14 01:30:00|9690.8|9685.8|9689.5|9684.5|9692.7|9687.7|9688|9683|0
1707874500000|2024-02-14 01:35:00|9689.4|9684.4|9687.4|9682.4|9690.6|9685.6|9687.3|9682.3|0
1707874800000|2024-02-14 01:40:00|9687.5|9682.5|9692.3|9687.3|9692.5|9687.5|9687.2|9682.2|0
1707875100000|2024-02-14 01:45:00|9692.5|9687.5|9692|9687|9692.5|9687.5|9688.1|9683.1|0
1707875400000|2024-02-14 01:50:00|9692.1|9687.1|9693.8|9688.8|9694.8|9689.8|9691.8|9686.8|0
1707875700000|2024-02-14 01:55:00|9693.9|9688.9|9692.4|9687.4|9694.1|9689.1|9691.4|9686.4|0
1707876000000|2024-02-14 02:00:00|9692.6|9687.6|9696.5|9691.5|9696.7|9691.7|9691.4|9686.4|0
1707876300000|2024-02-14 02:05:00|9696.4|9691.4|9694.1|9689.1|9696.6|9691.6|9693.6|9688.6|0
1707876600000|2024-02-14 02:10:00|9694.2|9689.2|9692.3|9687.3|9695.3|9690.3|9691.8|9686.8|0
1707876900000|2024-02-14 02:15:00|9692.2|9687.2|9694.5|9689.5|9695.1|9690.1|9692|9687|0
1707877200000|2024-02-14 02:20:00|9694.4|9689.4|9693.1|9688.1|9695.1|9690.1|9693|9688|0
1707877500000|2024-02-14 02:25:00|9693.2|9688.2|9693|9688|9693.6|9688.6|9691.9|9686.9|0
1707877800000|2024-02-14 02:30:00|9692.9|9687.9|9688.7|9683.7|9692.9|9687.9|9688.7|9683.7|0
1707878100000|2024-02-14 02:35:00|9689|9684|9689|9684|9689.4|9684.4|9687.1|9682.1|0
1707878400000|2024-02-14 02:40:00|9689.1|9684.1|9688.1|9683.1|9689.2|9684.2|9686.4|9681.4|0
1707878700000|2024-02-14 02:45:00|9687.9|9682.9|9688.9|9683.9|9688.9|9683.9|9687.8|9682.8|0
1707879000000|2024-02-14 02:50:00|9688.8|9683.8|9688.9|9683.9|9689.2|9684.2|9688|9683|0
1707879300000|2024-02-14 02:55:00|9689|9684|9688.8|9683.8|9689|9684|9688|9683|0
1707879600000|2024-02-14 03:00:00|9688.6|9683.6|9689.5|9684.5|9690.3|9685.3|9687.8|9682.8|0
1707879900000|2024-02-14 03:05:00|9689.6|9684.6|9691.1|9686.1|9691.6|9686.6|9689.1|9684.1|0
1707880200000|2024-02-14 03:10:00|9691.2|9686.2|9689.5|9684.5|9691.2|9686.2|9689|9684|0
1707880500000|2024-02-14 03:15:00|9689.4|9684.4|9688.9|9683.9|9689.5|9684.5|9688.3|9683.3|0
1707880800000|2024-02-14 03:20:00|9689|9684|9691.4|9686.4|9692|9687|9688.8|9683.8|0
1707881100000|2024-02-14 03:25:00|9691.5|9686.5|9691.7|9686.7|9691.8|9686.8|9690|9685|0
1707881400000|2024-02-14 03:30:00|9691.6|9686.6|9690|9685|9691.6|9686.6|9688.8|9683.8|0
1707881700000|2024-02-14 03:35:00|9690.1|9685.1|9690|9685|9690.9|9685.9|9688.4|9683.4|0
1707882000000|2024-02-14 03:40:00|9690.1|9685.1|9690.4|9685.4|9690.9|9685.9|9689.8|9684.8|0
1707882300000|2024-02-14 03:45:00|9690.5|9685.5|9691.9|9686.9|9692.6|9687.6|9689.7|9684.7|0
1707882600000|2024-02-14 03:50:00|9692|9687|9690.7|9685.7|9692.7|9687.7|9689.4|9684.4|0
1707882900000|2024-02-14 03:55:00|9690.8|9685.8|9690.2|9685.2|9690.9|9685.9|9689.1|9684.1|0
1707883200000|2024-02-14 04:00:00|9690.1|9685.1|9690.4|9685.4|9690.6|9685.6|9688.6|9683.6|0
1707883500000|2024-02-14 04:05:00|9690.5|9685.5|9688.9|9683.9|9690.5|9685.5|9688.6|9683.6|0
1707883800000|2024-02-14 04:10:00|9688.8|9683.8|9690.1|9685.1|9690.5|9685.5|9688.8|9683.8|0
1707884100000|2024-02-14 04:15:00|9690|9685|9688|9683|9690.1|9685.1|9687.7|9682.7|0
1707884400000|2024-02-14 04:20:00|9688.1|9683.1|9688.7|9683.7|9689|9684|9688|9683|0
1707884700000|2024-02-14 04:25:00|9688.8|9683.8|9688.4|9683.4|9689|9684|9687.4|9682.4|0
1707885000000|2024-02-14 04:30:00|9688.5|9683.5|9689|9684|9689.4|9684.4|9688|9683|0
1707885300000|2024-02-14 04:35:00|9688.9|9683.9|9688|9683|9689|9684|9687.3|9682.3|0
1707885600000|2024-02-14 04:40:00|9688.1|9683.1|9689|9684|9689.7|9684.7|9688.1|9683.1|0
1707885900000|2024-02-14 04:45:00|9689.1|9684.1|9689.7|9684.7|9690.2|9685.2|9688.3|9683.3|0
1707886200000|2024-02-14 04:50:00|9689.9|9684.9|9690.5|9685.5|9690.5|9685.5|9688.6|9683.6|0
1707886500000|2024-02-14 04:55:00|9690.4|9685.4|9694|9689|9695.6|9690.6|9690.1|9685.1|0
1707886800000|2024-02-14 05:00:00|9693.9|9688.9|9695.2|9690.2|9695.8|9690.8|9693.3|9688.3|0
1707887100000|2024-02-14 05:05:00|9695.1|9690.1|9696.5|9691.5|9697.1|9692.1|9694.8|9689.8|0
1707887400000|2024-02-14 05:10:00|9696.4|9691.4|9694.6|9689.6|9696.5|9691.5|9694|9689|0
1707887700000|2024-02-14 05:15:00|9694.5|9689.5|9695.7|9690.7|9696.5|9691.5|9694.1|9689.1|0
1707888000000|2024-02-14 05:20:00|9695.8|9690.8|9695.3|9690.3|9695.8|9690.8|9695|9690|0
1707888300000|2024-02-14 05:25:00|9695.2|9690.2|9695|9690|9696.1|9691.1|9694.3|9689.3|0
1707888600000|2024-02-14 05:30:00|9694.9|9689.9|9695.3|9690.3|9697|9692|9694.3|9689.3|0
1707888900000|2024-02-14 05:35:00|9695.4|9690.4|9697.1|9692.1|9697.7|9692.7|9695.1|9690.1|0
1707889200000|2024-02-14 05:40:00|9697|9692|9695.6|9690.6|9697.3|9692.3|9695.2|9690.2|0
1707889500000|2024-02-14 05:45:00|9695.8|9690.8|9696.1|9691.1|9696.5|9691.5|9695.5|9690.5|0
1707889800000|2024-02-14 05:50:00|9696|9691|9694.6|9689.6|9696.7|9691.7|9694.5|9689.5|0
1707890100000|2024-02-14 05:55:00|9694.5|9689.5|9694.9|9689.9|9695.5|9690.5|9694.1|9689.1|0
1707890400000|2024-02-14 06:00:00|9694.6|9689.6|9696.9|9691.9|9697.5|9692.5|9694.6|9689.6|0
1707890700000|2024-02-14 06:05:00|9697|9692|9698.7|9693.7|9698.8|9693.8|9696.1|9691.1|0
1707891000000|2024-02-14 06:10:00|9698.8|9693.8|9701.9|9696.9|9703.6|9698.6|9698.7|9693.7|0
1707891300000|2024-02-14 06:15:00|9701.8|9696.8|9701.9|9696.9|9702.3|9697.3|9699.1|9694.1|0
1707891600000|2024-02-14 06:20:00|9701.8|9696.8|9702.1|9697.1|9702.8|9697.8|9700.9|9695.9|0
1707891900000|2024-02-14 06:25:00|9702.2|9697.2|9701.9|9696.9|9702.2|9697.2|9700.6|9695.6|0
1707892200000|2024-02-14 06:30:00|9701.8|9696.8|9703.2|9698.2|9703.9|9698.9|9701.6|9696.6|0
1707892500000|2024-02-14 06:35:00|9703.3|9698.3|9702.6|9697.6|9703.4|9698.4|9702|9697|0
1707892800000|2024-02-14 06:40:00|9702.4|9697.4|9705|9700|9705.2|9700.2|9702.2|9697.2|0
1707893100000|2024-02-14 06:45:00|9705.2|9700.2|9704.5|9699.5|9706.2|9701.2|9704.3|9699.3|0
1707893400000|2024-02-14 06:50:00|9704.4|9699.4|9704|9699|9705.6|9700.6|9703.9|9698.9|0
1707893700000|2024-02-14 06:55:00|9704.1|9699.1|9705.5|9700.5|9705.6|9700.6|9703.3|9698.3|0
1707894000000|2024-02-14 07:00:00|9705.4|9700.4|9703.7|9698.7|9708.2|9703.2|9699.7|9694.7|0
1707894300000|2024-02-14 07:05:00|9703.6|9698.6|9707.1|9702.1|9707.8|9702.8|9700.5|9695.5|0
1707894600000|2024-02-14 07:10:00|9706.9|9701.9|9717.6|9712.6|9717.6|9712.6|9706.1|9701.1|0
1707894900000|2024-02-14 07:15:00|9718.3|9713.3|9721.1|9716.1|9721.5|9716.5|9717.3|9712.3|0
1707895200000|2024-02-14 07:20:00|9721.4|9716.4|9720|9715|9721.8|9716.8|9718.6|9713.6|0
1707895500000|2024-02-14 07:25:00|9720.1|9715.1|9724.3|9719.3|9726.3|9721.3|9719.6|9714.6|0
1707895800000|2024-02-14 07:30:00|9724.8|9719.8|9723.6|9718.6|9726.5|9721.5|9720.4|9715.4|0
1707896100000|2024-02-14 07:35:00|9723.7|9718.7|9721.9|9716.9|9725.3|9720.3|9721.4|9716.4|0
1707896400000|2024-02-14 07:40:00|9722|9717|9722|9717|9722.9|9717.9|9720|9715|0
1707896700000|2024-02-14 07:45:00|9722.1|9717.1|9722.9|9717.9|9723.9|9718.9|9721.5|9716.5|0
1707897000000|2024-02-14 07:50:00|9722.8|9717.8|9725.3|9720.3|9726.1|9721.1|9722.6|9717.6|0
1707897300000|2024-02-14 07:55:00|9725.4|9720.4|9727.5|9722.5|9729|9724|9723.5|9718.5|0
1707897600000|2024-02-14 08:00:00|9726.7|9721.7|9727.2|9722.2|9728.2|9723.2|9724.6|9719.6|0
1707897900000|2024-02-14 08:05:00|9727.3|9722.3|9726.7|9721.7|9728.2|9723.2|9722.4|9717.4|0
1707898200000|2024-02-14 08:10:00|9726.8|9721.8|9724.1|9719.1|9726.9|9721.9|9722.1|9717.1|0
1707898500000|2024-02-14 08:15:00|9724|9719|9725.8|9720.8|9726|9721|9722.1|9717.1|0
1707898800000|2024-02-14 08:20:00|9726|9721|9727.2|9722.2|9728.5|9723.5|9725.1|9720.1|0
1707899100000|2024-02-14 08:25:00|9727.1|9722.1|9732.5|9727.5|9735.3|9730.3|9726.4|9721.4|0
1707899400000|2024-02-14 08:30:00|9732.7|9727.7|9730|9725|9733.2|9728.2|9726.7|9721.7|0
1707899700000|2024-02-14 08:35:00|9729.9|9724.9|9728.5|9723.5|9729.9|9724.9|9726.3|9721.3|0
1707900000000|2024-02-14 08:40:00|9728.6|9723.6|9733|9728|9734.1|9729.1|9727.4|9722.4|0
1707900300000|2024-02-14 08:45:00|9733.1|9728.1|9729.6|9724.6|9733.9|9728.9|9726.7|9721.7|0
1707900600000|2024-02-14 08:50:00|9729.5|9724.5|9730.4|9725.4|9730.9|9725.9|9727.5|9722.5|0
1707900900000|2024-02-14 08:55:00|9730.5|9725.5|9734.3|9729.3|9736.1|9731.1|9730.3|9725.3|0
1707901200000|2024-02-14 09:00:00|9733.9|9728.9|9747.3|9744.3|9747.3|9744.3|9732.6|9727.6|0
1707901500000|2024-02-14 09:05:00|9747.1|9744.1|9754.8|9751.8|9756.1|9753.1|9747|9744|0
1707901800000|2024-02-14 09:10:00|9755.2|9752.2|9757.3|9754.3|9758.7|9755.7|9752.5|9749.5|0
1707902100000|2024-02-14 09:15:00|9757.4|9754.4|9762.8|9759.8|9765.7|9762.7|9756.9|9753.9|0
1707902400000|2024-02-14 09:20:00|9765.2|9762.2|9761|9758|9765.6|9762.6|9759.6|9756.6|0
1707902700000|2024-02-14 09:25:00|9760.9|9757.9|9761.5|9758.5|9763.6|9760.6|9757.6|9754.6|0
1707903000000|2024-02-14 09:30:00|9761.2|9758.2|9763.6|9760.6|9768.1|9765.1|9760.9|9757.9|0
1707903300000|2024-02-14 09:35:00|9768|9765|9770.1|9767.1|9770.7|9767.7|9763.8|9760.8|0
1707903600000|2024-02-14 09:40:00|9770|9767|9775.6|9772.6|9775.7|9772.7|9769.1|9766.1|0
1707903900000|2024-02-14 09:45:00|9774|9771|9780.2|9777.2|9781|9778|9772.2|9769.2|0
1707904200000|2024-02-14 09:50:00|9779.7|9776.7|9778.5|9775.5|9782.1|9779.1|9772.6|9769.6|0
1707904500000|2024-02-14 09:55:00|9778.6|9775.6|9782.9|9779.9|9783.1|9780.1|9774.3|9771.3|0
1707904800000|2024-02-14 10:00:00|9780.4|9777.4|9778.7|9775.7|9782.7|9779.7|9778.3|9775.3|0
1707905100000|2024-02-14 10:05:00|9778.6|9775.6|9781.7|9778.7|9781.7|9778.7|9776.3|9773.3|0
1707905400000|2024-02-14 10:10:00|9781.9|9778.9|9777|9774|9783.2|9780.2|9776.9|9773.9|0
1707905700000|2024-02-14 10:15:00|9781.7|9778.7|9778|9775|9783.7|9780.7|9775.5|9772.5|0
1707906000000|2024-02-14 10:20:00|9778.1|9775.1|9773.7|9770.7|9778.9|9775.9|9767.9|9764.9|0
1707906300000|2024-02-14 10:25:00|9773.5|9770.5|9772.2|9769.2|9776.3|9773.3|9772.1|9769.1|0
1707906600000|2024-02-14 10:30:00|9772.9|9769.9|9771.1|9768.1|9774.7|9771.7|9769.9|9766.9|0
1707906900000|2024-02-14 10:35:00|9771.2|9768.2|9773.8|9770.8|9776|9773|9767.7|9764.7|0
1707907200000|2024-02-14 10:40:00|9773.9|9770.9|9769.3|9766.3|9774.3|9771.3|9761.8|9758.8|0
1707907500000|2024-02-14 10:45:00|9768.9|9765.9|9769.4|9766.4|9770.2|9767.2|9762.6|9759.6|0
1707907800000|2024-02-14 10:50:00|9769.5|9766.5|9776.2|9773.2|9776.3|9773.3|9769.5|9766.5|0
1707908100000|2024-02-14 10:55:00|9776.1|9773.1|9773.8|9770.8|9777.8|9774.8|9771.2|9768.2|0
1707908400000|2024-02-14 11:00:00|9773.4|9770.4|9767|9764|9773.5|9770.5|9762.2|9759.2|0
1707908700000|2024-02-14 11:05:00|9766.8|9763.8|9765.5|9762.5|9768|9765|9765.5|9762.5|0
1707909000000|2024-02-14 11:10:00|9765.4|9762.4|9766|9763|9768.4|9765.4|9765.3|9762.3|0
1707909300000|2024-02-14 11:15:00|9766.1|9763.1|9761.3|9758.3|9768.6|9765.6|9760.7|9757.7|0
1707909600000|2024-02-14 11:20:00|9761.4|9758.4|9761.8|9758.8|9761.9|9758.9|9760.3|9757.3|0
1707909900000|2024-02-14 11:25:00|9761.7|9758.7|9762.6|9759.6|9763.6|9760.6|9761.5|9758.5|0
1707910200000|2024-02-14 11:30:00|9762.7|9759.7|9766.6|9763.6|9769.5|9766.5|9760.5|9757.5|0
1707910500000|2024-02-14 11:35:00|9766.5|9763.5|9767.2|9764.2|9767.7|9764.7|9764.4|9761.4|0
1707910800000|2024-02-14 11:40:00|9766.6|9763.6|9765.2|9762.2|9766.7|9763.7|9764.7|9761.7|0
1707911100000|2024-02-14 11:45:00|9765.3|9762.3|9768|9765|9768.7|9765.7|9763.5|9760.5|0
1707911400000|2024-02-14 11:50:00|9768.9|9765.9|9770.1|9767.1|9773.1|9770.1|9768|9765|0
1707911700000|2024-02-14 11:55:00|9770|9767|9773.4|9770.4|9775.4|9772.4|9767|9764|0
1707912000000|2024-02-14 12:00:00|9769.7|9766.7|9779|9776|9780.2|9777.2|9768.6|9765.6|0
1707912300000|2024-02-14 12:05:00|9779.2|9776.2|9780.9|9777.9|9781.4|9778.4|9778.9|9775.9|0
1707912600000|2024-02-14 12:10:00|9780.8|9777.8|9777.2|9774.2|9781|9778|9776.8|9773.8|0
1707912900000|2024-02-14 12:15:00|9777.3|9774.3|9776.3|9773.3|9777.3|9774.3|9772.6|9769.6|0
1707913200000|2024-02-14 12:20:00|9776.4|9773.4|9779.1|9776.1|9779.5|9776.5|9776.4|9773.4|0
1707913500000|2024-02-14 12:25:00|9779.3|9776.3|9778.7|9775.7|9782.2|9779.2|9778.7|9775.7|0
1707913800000|2024-02-14 12:30:00|9778.8|9775.8|9774.2|9771.2|9779.8|9776.8|9774|9771|0
1707914100000|2024-02-14 12:35:00|9774.3|9771.3|9772.9|9769.9|9775.6|9772.6|9772.3|9769.3|0
1707914400000|2024-02-14 12:40:00|9773|9770|9774.1|9771.1|9774.6|9771.6|9771.4|9768.4|0
1707914700000|2024-02-14 12:45:00|9774.5|9771.5|9777.4|9774.4|9777.4|9774.4|9774.5|9771.5|0
1707915000000|2024-02-14 12:50:00|9777.3|9774.3|9777.3|9774.3|9777.9|9774.9|9775.5|9772.5|0
1707915300000|2024-02-14 12:55:00|9776.5|9773.5|9770.8|9767.8|9776.5|9773.5|9770.4|9767.4|0
1707915600000|2024-02-14 13:00:00|9771.2|9768.2|9778.4|9775.4|9780.3|9777.3|9769.1|9766.1|0
1707915900000|2024-02-14 13:05:00|9778.3|9775.3|9778.5|9775.5|9780|9777|9775.5|9772.5|0
1707916200000|2024-02-14 13:10:00|9779.2|9776.2|9781.7|9778.7|9783.1|9780.1|9779.2|9776.2|0
1707916500000|2024-02-14 13:15:00|9781.6|9778.6|9774.1|9771.1|9782|9779|9774.1|9771.1|0
1707916800000|2024-02-14 13:20:00|9774.2|9771.2|9769.6|9766.6|9775.1|9772.1|9768.4|9765.4|0
1707917100000|2024-02-14 13:25:00|9769.5|9766.5|9767.5|9764.5|9769.5|9766.5|9764.3|9761.3|0
1707917400000|2024-02-14 13:30:00|9767.6|9764.6|9770.4|9767.4|9770.4|9767.4|9765.3|9762.3|0
1707917700000|2024-02-14 13:35:00|9769.9|9766.9|9766.2|9763.2|9770.5|9767.5|9763.1|9760.1|0
1707918000000|2024-02-14 13:40:00|9766.1|9763.1|9771.7|9768.7|9771.8|9768.8|9764.8|9761.8|0
1707918300000|2024-02-14 13:45:00|9772.2|9769.2|9767.7|9764.7|9773.3|9770.3|9767.1|9764.1|0
1707918600000|2024-02-14 13:50:00|9767.6|9764.6|9763.9|9760.9|9768.8|9765.8|9762.6|9759.6|0
1707918900000|2024-02-14 13:55:00|9764.8|9761.8|9764.5|9761.5|9766.4|9763.4|9762.3|9759.3|0
1707919200000|2024-02-14 14:00:00|9764.6|9761.6|9760.1|9757.1|9765.2|9762.2|9759|9756|0
1707919500000|2024-02-14 14:05:00|9760.3|9757.3|9761.4|9758.4|9763.6|9760.6|9759.9|9756.9|0
1707919800000|2024-02-14 14:10:00|9761.5|9758.5|9761.3|9758.3|9764|9761|9759.9|9756.9|0
1707920100000|2024-02-14 14:15:00|9761.5|9758.5|9761.5|9758.5|9762.1|9759.1|9759.8|9756.8|0
1707920400000|2024-02-14 14:20:00|9761.7|9758.7|9764.2|9761.2|9764.5|9761.5|9760.2|9757.2|0
1707920700000|2024-02-14 14:25:00|9768.3|9765.3|9776.3|9773.3|9783|9780|9768.1|9765.1|0
1707921000000|2024-02-14 14:30:00|9776.7|9773.7|9772.3|9770.5|9800.6|9798.8|9771.4|9768.4|0
1707921300000|2024-02-14 14:35:00|9772.7|9770.9|9740.1|9738.3|9776.3|9774.5|9740|9738.2|0
1707921600000|2024-02-14 14:40:00|9739|9737.2|9755.6|9753.8|9756.6|9754.8|9732|9730.2|0
1707921900000|2024-02-14 14:45:00|9756.8|9755|9770.3|9768.5|9780.3|9778.5|9755.7|9753.9|0
1707922200000|2024-02-14 14:50:00|9772.8|9771|9752.4|9750.6|9773.4|9771.6|9749.4|9747.6|0
1707922500000|2024-02-14 14:55:00|9750.4|9748.6|9780.1|9778.3|9780.1|9778.3|9750.4|9748.6|0
1707922800000|2024-02-14 15:00:00|9783.1|9781.3|9770.9|9769.1|9786.6|9784.8|9766.2|9764.4|0
1707923100000|2024-02-14 15:05:00|9773.4|9771.6|9786.3|9784.5|9804.4|9802.6|9773.4|9771.6|0
1707923400000|2024-02-14 15:10:00|9787.2|9785.4|9782.9|9781.1|9792.9|9791.1|9776.3|9774.5|0
1707923700000|2024-02-14 15:15:00|9783.1|9781.3|9808.4|9806.6|9809.7|9807.9|9776|9774.2|0
1707924000000|2024-02-14 15:20:00|9808|9806.2|9817.2|9815.4|9817.2|9815.4|9802.9|9801.1|0
1707924300000|2024-02-14 15:25:00|9817.5|9815.7|9809.2|9807.4|9817.5|9815.7|9804.1|9802.3|0
1707924600000|2024-02-14 15:30:00|9809.6|9807.8|9802.3|9800.5|9813.9|9812.1|9798.1|9796.3|0
1707924900000|2024-02-14 15:35:00|9802.2|9800.4|9796.8|9795|9803.1|9801.3|9790.8|9789|0
1707925200000|2024-02-14 15:40:00|9797.5|9795.7|9780.4|9778.6|9797.5|9795.7|9780.4|9778.6|0
1707925500000|2024-02-14 15:45:00|9780.2|9778.4|9788|9786.2|9790.7|9788.9|9778.2|9776.4|0
1707925800000|2024-02-14 15:50:00|9788.3|9786.5|9768.2|9766.4|9791.3|9789.5|9766.5|9764.7|0
1707926100000|2024-02-14 15:55:00|9768.1|9766.3|9740.1|9738.3|9768.1|9766.3|9740.1|9738.3|0
1707926400000|2024-02-14 16:00:00|9737.2|9735.4|9727.3|9725.5|9737.2|9735.4|9717.2|9715.4|0
1707926700000|2024-02-14 16:05:00|9727|9725.2|9730.8|9729|9735.5|9733.7|9721.7|9719.9|0
1707927000000|2024-02-14 16:10:00|9730.9|9729.1|9723|9721.2|9738.4|9736.6|9723|9721.2|0
1707927300000|2024-02-14 16:15:00|9723.1|9721.3|9724|9722.2|9726.5|9724.7|9707.6|9705.8|0
1707927600000|2024-02-14 16:20:00|9722.6|9720.8|9748.8|9747|9748.8|9747|9718.7|9716.9|0
1707927900000|2024-02-14 16:25:00|9749.4|9747.6|9745|9743.2|9750.7|9748.9|9739.7|9737.9|0
1707928200000|2024-02-14 16:30:00|9745.1|9743.3|9745.6|9743.8|9752.8|9751|9743.4|9741.6|0
1707928500000|2024-02-14 16:35:00|9745.8|9744|9751.9|9750.1|9751.9|9750.1|9743.1|9741.3|0
1707928800000|2024-02-14 16:40:00|9751.5|9749.7|9732.8|9731|9757.1|9755.3|9728.3|9726.5|0
1707929100000|2024-02-14 16:45:00|9732.9|9731.1|9737.4|9735.6|9741.1|9739.3|9729.9|9728.1|0
1707929400000|2024-02-14 16:50:00|9737.8|9736|9743.2|9741.4|9748.7|9746.9|9737.8|9736|0
1707929700000|2024-02-14 16:55:00|9743.3|9741.5|9732.5|9730.7|9744.7|9742.9|9732.5|9730.7|0
1707930000000|2024-02-14 17:00:00|9733.2|9731.4|9718.2|9716.4|9733.2|9731.4|9710.5|9708.7|0
1707930300000|2024-02-14 17:05:00|9717.9|9716.1|9729.8|9728|9732.8|9731|9707.4|9705.6|0
1707930600000|2024-02-14 17:10:00|9729.6|9727.8|9735.8|9734|9740|9738.2|9729.6|9727.8|0
1707930900000|2024-02-14 17:15:00|9736.1|9734.3|9736.8|9735|9742.6|9740.8|9733.6|9731.8|0
1707931200000|2024-02-14 17:20:00|9736.7|9734.9|9743.9|9742.1|9744.9|9743.1|9731.6|9729.8|0
1707931500000|2024-02-14 17:25:00|9746|9744.2|9758.6|9756.8|9758.8|9757|9746|9744.2|0
1707931800000|2024-02-14 17:30:00|9759.4|9757.6|9770.3|9768.5|9771.3|9769.5|9757.4|9755.6|0
1707932100000|2024-02-14 17:35:00|9770.4|9768.6|9757.3|9755.5|9770.5|9768.7|9756.8|9755|0
1707932400000|2024-02-14 17:40:00|9757|9755.2|9769|9767.2|9771|9769.2|9754.9|9753.1|0
1707932700000|2024-02-14 17:45:00|9769.9|9768.1|9770.8|9769|9776.1|9774.3|9768.3|9766.5|0
1707933000000|2024-02-14 17:50:00|9770.6|9768.8|9771.5|9769.7|9774.1|9772.3|9768.2|9766.4|0
1707933300000|2024-02-14 17:55:00|9771.7|9769.9|9766.5|9764.7|9776.2|9774.4|9765.3|9763.5|0
1707933600000|2024-02-14 18:00:00|9767|9765.2|9774.7|9772.9|9777.4|9775.6|9761.8|9760|0
1707933900000|2024-02-14 18:05:00|9774.6|9772.8|9761.9|9760.1|9776|9774.2|9761.9|9760.1|0
1707934200000|2024-02-14 18:10:00|9761|9759.2|9753.1|9751.3|9764.1|9762.3|9747.7|9745.9|0
1707934500000|2024-02-14 18:15:00|9753.3|9751.5|9757|9755.2|9761.4|9759.6|9750.7|9748.9|0
1707934800000|2024-02-14 18:20:00|9757.2|9755.4|9757.7|9755.9|9764.4|9762.6|9755.7|9753.9|0
1707935100000|2024-02-14 18:25:00|9758.7|9756.9|9763.9|9762.1|9766.7|9764.9|9757|9755.2|0
1707935400000|2024-02-14 18:30:00|9764.7|9762.9|9779.9|9778.1|9782.4|9780.6|9762.3|9760.5|0
1707935700000|2024-02-14 18:35:00|9781.2|9779.4|9792.2|9790.4|9792.6|9790.8|9780.5|9778.7|0
1707936000000|2024-02-14 18:40:00|9793.9|9792.1|9781.8|9780|9795.6|9793.8|9780.8|9779|0
1707936300000|2024-02-14 18:45:00|9782.5|9780.7|9795|9793.2|9795.4|9793.6|9782.1|9780.3|0
1707936600000|2024-02-14 18:50:00|9795.8|9794|9793.2|9791.4|9798.3|9796.5|9791.8|9790|0
1707936900000|2024-02-14 18:55:00|9793.5|9791.7|9786.5|9784.7|9793.5|9791.7|9773.9|9772.1|0
1707937200000|2024-02-14 19:00:00|9787|9785.2|9777.7|9775.9|9787.4|9785.6|9777.1|9775.3|0
1707937500000|2024-02-14 19:05:00|9775.4|9773.6|9762.5|9760.7|9775.4|9773.6|9755.1|9753.3|0
1707937800000|2024-02-14 19:10:00|9762.4|9760.6|9767.7|9765.9|9770.1|9768.3|9757.1|9755.3|0
1707938100000|2024-02-14 19:15:00|9767.2|9765.4|9762.1|9760.3|9772.3|9770.5|9761.7|9759.9|0
1707938400000|2024-02-14 19:20:00|9761.9|9760.1|9774.4|9772.6|9777.8|9776|9761.9|9760.1|0
1707938700000|2024-02-14 19:25:00|9774.5|9772.7|9788.2|9786.4|9788.7|9786.9|9774.1|9772.3|0
1707939000000|2024-02-14 19:30:00|9788.3|9786.5|9788|9786.2|9790.7|9788.9|9783.6|9781.8|0
1707939300000|2024-02-14 19:35:00|9788.3|9786.5|9791.7|9789.9|9797|9795.2|9784.3|9782.5|0
1707939600000|2024-02-14 19:40:00|9791.4|9789.6|9789.6|9787.8|9796.1|9794.3|9785.2|9783.4|0
1707939900000|2024-02-14 19:45:00|9789.8|9788|9795.2|9793.4|9795.4|9793.6|9780.3|9778.5|0
1707940200000|2024-02-14 19:50:00|9794.9|9793.1|9794.3|9792.5|9799|9797.2|9792.5|9790.7|0
1707940500000|2024-02-14 19:55:00|9794.4|9792.6|9802.1|9800.3|9802.1|9800.3|9789.3|9787.5|0
1707940800000|2024-02-14 20:00:00|9803.1|9801.3|9807.5|9805.7|9807.5|9805.7|9794.8|9793|0
1707941100000|2024-02-14 20:05:00|9807.3|9805.5|9807.8|9806|9808.2|9806.4|9800.2|9798.4|0
1707941400000|2024-02-14 20:10:00|9808|9806.2|9806|9804.2|9810.6|9808.8|9801.7|9799.9|0
1707941700000|2024-02-14 20:15:00|9806.1|9804.3|9813.2|9811.4|9815.7|9813.9|9805.4|9803.6|0
1707942000000|2024-02-14 20:20:00|9814.5|9812.7|9818.2|9816.4|9820.2|9818.4|9812.2|9810.4|0
1707942300000|2024-02-14 20:25:00|9817.9|9816.1|9827.9|9826.1|9832.1|9830.3|9817.3|9815.5|0
1707942600000|2024-02-14 20:30:00|9827.8|9826|9829.7|9827.9|9831|9829.2|9824.2|9822.4|0
1707942900000|2024-02-14 20:35:00|9828.8|9827|9847|9845.2|9847.1|9845.3|9828.3|9826.5|0
1707943200000|2024-02-14 20:40:00|9847.2|9845.4|9852.5|9850.7|9853.3|9851.5|9846.2|9844.4|0
1707943500000|2024-02-14 20:45:00|9851.7|9849.9|9854.8|9853|9857.3|9855.5|9849.6|9847.8|0
1707943800000|2024-02-14 20:50:00|9856.5|9854.7|9850.3|9848.5|9862.3|9860.5|9849.8|9848|0
1707944100000|2024-02-14 20:55:00|9858|9856.2|9863.4|9861.6|9872|9870.2|9855.9|9854.1|0
1707944400000|2024-02-14 21:00:00|9864.6|9860.9|9866.8|9863.8|9879.3|9876.3|9859.2|9856.2|0
1707944700000|2024-02-14 21:05:00|9868.7|9865.7|9857.4|9854.4|9880.9|9877.9|9856.2|9853.2|0
1707945000000|2024-02-14 21:10:00|9857|9854|9854.5|9851.5|9865.1|9862.1|9852.9|9849.9|0
1707945300000|2024-02-14 21:15:00|9855.1|9852.1|9869.5|9866.5|9870|9867|9851|9848|0
1707945600000|2024-02-14 21:20:00|9869.6|9866.6|9867.1|9864.1|9874.9|9871.9|9863.9|9860.9|0
1707945900000|2024-02-14 21:25:00|9866.8|9863.8|9873.2|9870.2|9873.4|9870.4|9866.3|9863.3|0
1707946200000|2024-02-14 21:30:00|9873.3|9870.3|9866.8|9863.8|9873.8|9870.8|9862.3|9859.3|0
1707946500000|2024-02-14 21:35:00|9866.4|9863.4|9863.5|9860.5|9874.3|9871.3|9859.3|9856.3|0
1707946800000|2024-02-14 21:40:00|9863.8|9860.8|9861.1|9858.1|9865|9862|9856.5|9853.5|0
1707947100000|2024-02-14 21:45:00|9865|9862|9861.7|9858.7|9865.1|9862.1|9856.4|9853.4|0
1707947400000|2024-02-14 21:50:00|9861.6|9858.6|9862.7|9859.7|9863.8|9860.8|9860.6|9857.6|0
1707947700000|2024-02-14 21:55:00|9862.6|9859.6|9861.8|9858.8|9864.6|9861.6|9860.1|9857.1|0
1707948000000|2024-02-14 22:00:00|9861.5|9858.5|9857.3|9854.3|9862.3|9859.3|9857|9854|0
1707948300000|2024-02-14 22:05:00|9857.5|9854.5|9857.4|9854.4|9859|9856|9856.4|9853.4|0
1707948600000|2024-02-14 22:10:00|9857.2|9854.2|9858.1|9855.1|9859.3|9856.3|9856.2|9853.2|0
1707948900000|2024-02-14 22:15:00|9858.3|9855.3|9860.6|9857.6|9863.9|9860.9|9857.7|9854.7|0
1707949200000|2024-02-14 22:20:00|9860.7|9857.7|9861.8|9858.8|9862.5|9859.5|9860.6|9857.6|0
1707949500000|2024-02-14 22:25:00|9862|9859|9865.8|9862.8|9867.1|9864.1|9861.6|9858.6|0
1707949800000|2024-02-14 22:30:00|9865.6|9862.6|9865.7|9862.7|9869.3|9866.3|9865.1|9862.1|0
1707950100000|2024-02-14 22:35:00|9865.9|9862.9|9865.1|9862.1|9866.6|9863.6|9865.1|9862.1|0
1707950400000|2024-02-14 22:40:00|9864.8|9861.8|9866.3|9863.3|9866.5|9863.5|9863.8|9860.8|0
1707950700000|2024-02-14 22:45:00|9866.5|9863.5|9862.5|9859.5|9866.6|9863.6|9862.5|9859.5|0
1707951000000|2024-02-14 22:50:00|9862.3|9859.3|9863.1|9860.1|9863.6|9860.6|9860.8|9857.8|0
1707951300000|2024-02-14 22:55:00|9863.3|9860.3|9863|9860|9863.8|9860.8|9861.6|9858.6|0
1707951600000|2024-02-14 23:00:00|9862.9|9859.9|9862.1|9859.1|9863|9860|9861|9858|0
1707951900000|2024-02-14 23:05:00|9862.2|9859.2|9864.5|9861.5|9866.3|9863.3|9862|9859|0
1707952200000|2024-02-14 23:10:00|9864.6|9861.6|9866.9|9863.9|9867|9864|9864.3|9861.3|0
1707952500000|2024-02-14 23:15:00|9867|9864|9869.3|9866.3|9870.1|9867.1|9866.2|9863.2|0
1707952800000|2024-02-14 23:20:00|9869.6|9866.6|9870.3|9867.3|9871.2|9868.2|9869.1|9866.1|0
1707953100000|2024-02-14 23:25:00|9870|9867|9873.9|9870.9|9874.1|9871.1|9869.8|9866.8|0
1707953400000|2024-02-14 23:30:00|9874|9871|9873|9870|9874.6|9871.6|9873|9870|0
1707953700000|2024-02-14 23:35:00|9872.6|9869.6|9870.8|9867.8|9872.8|9869.8|9870.7|9867.7|0
1707954000000|2024-02-14 23:40:00|9870.7|9867.7|9872.8|9869.8|9873.2|9870.2|9870.5|9867.5|0
1707954300000|2024-02-14 23:45:00|9872.9|9869.9|9872.1|9869.1|9872.9|9869.9|9871.4|9868.4|0
1707954600000|2024-02-14 23:50:00|9872.2|9869.2|9873.6|9870.6|9874.3|9871.3|9871.8|9868.8|0
1707954900000|2024-02-14 23:55:00|9873.7|9870.7|9873.3|9870.3|9874|9871|9872.8|9869.8|0
1707955200000|2024-02-15 00:00:00|9873.1|9870.1|9872.5|9869.5|9873.4|9870.4|9872.3|9869.3|0
1707955500000|2024-02-15 00:05:00|9872.6|9869.6|9872.3|9869.3|9873|9870|9872.2|9869.2|0
1707955800000|2024-02-15 00:10:00|9872.1|9869.1|9872.5|9869.5|9873.1|9870.1|9871|9868|0
1707956100000|2024-02-15 00:15:00|9872.7|9869.7|9874.5|9871.5|9875.8|9872.8|9872.4|9869.4|0
1707956400000|2024-02-15 00:20:00|9874.6|9871.6|9875.1|9872.1|9875.1|9872.1|9874.1|9871.1|0
1707956700000|2024-02-15 00:25:00|9875|9872|9873.8|9870.8|9875.1|9872.1|9873.7|9870.7|0
1707957000000|2024-02-15 00:30:00|9873.7|9870.7|9872.8|9869.8|9873.7|9870.7|9872.3|9869.3|0
1707957300000|2024-02-15 00:35:00|9872.7|9869.7|9873.2|9870.2|9873.4|9870.4|9871.7|9868.7|0
1707957600000|2024-02-15 00:40:00|9873.3|9870.3|9873.5|9870.5|9873.8|9870.8|9872.5|9869.5|0
1707957900000|2024-02-15 00:45:00|9873.6|9870.6|9873.5|9870.5|9874|9871|9873.1|9870.1|0
1707958200000|2024-02-15 00:50:00|9873.6|9870.6|9871.8|9868.8|9873.8|9870.8|9871.6|9868.6|0
1707958500000|2024-02-15 00:55:00|9872.1|9869.1|9873.9|9868.9|9874|9870|9870.2|9867.2|0
1707958800000|2024-02-15 01:00:00|9874|9869|9870.4|9865.4|9874.5|9869.5|9869.7|9864.7|0
1707959100000|2024-02-15 01:05:00|9870.5|9865.5|9866.4|9861.4|9871.8|9866.8|9866.2|9861.2|0
1707959400000|2024-02-15 01:10:00|9866.5|9861.5|9865.2|9860.2|9866.7|9861.7|9862.3|9857.3|0
1707959700000|2024-02-15 01:15:00|9865.3|9860.3|9862.4|9857.4|9865.3|9860.3|9858.9|9853.9|0
1707960000000|2024-02-15 01:20:00|9862.5|9857.5|9862.7|9857.7|9864|9859|9861.8|9856.8|0
1707960300000|2024-02-15 01:25:00|9862.9|9857.9|9863.1|9858.1|9863.9|9858.9|9861.7|9856.7|0
1707960600000|2024-02-15 01:30:00|9863|9858|9862.5|9857.5|9865.2|9860.2|9862.5|9857.5|0
1707960900000|2024-02-15 01:35:00|9862.8|9857.8|9860.3|9855.3|9863.5|9858.5|9860.1|9855.1|0
1707961200000|2024-02-15 01:40:00|9860.2|9855.2|9863.2|9858.2|9863.3|9858.3|9860|9855|0
1707961500000|2024-02-15 01:45:00|9863.1|9858.1|9863.2|9858.2|9863.5|9858.5|9861.3|9856.3|0
1707961800000|2024-02-15 01:50:00|9863.3|9858.3|9862.9|9857.9|9863.7|9858.7|9862.2|9857.2|0
1707962100000|2024-02-15 01:55:00|9863|9858|9863.4|9858.4|9864|9859|9862.6|9857.6|0
1707962400000|2024-02-15 02:00:00|9863.3|9858.3|9862.1|9857.1|9863.6|9858.6|9862.1|9857.1|0
1707962700000|2024-02-15 02:05:00|9862|9857|9862.6|9857.6|9862.8|9857.8|9861.2|9856.2|0
1707963000000|2024-02-15 02:10:00|9862.3|9857.3|9861.2|9856.2|9862.9|9857.9|9860.5|9855.5|0
1707963300000|2024-02-15 02:15:00|9861.3|9856.3|9865.1|9860.1|9865.1|9860.1|9860.9|9855.9|0
1707963600000|2024-02-15 02:20:00|9865|9860|9864|9859|9865.1|9860.1|9862.9|9857.9|0
1707963900000|2024-02-15 02:25:00|9863.5|9858.5|9866.2|9861.2|9866.2|9861.2|9863|9858|0
1707964200000|2024-02-15 02:30:00|9866.1|9861.1|9868.4|9863.4|9868.7|9863.7|9865.1|9860.1|0
1707964500000|2024-02-15 02:35:00|9868.5|9863.5|9872.2|9867.2|9872.6|9867.6|9868.4|9863.4|0
1707964800000|2024-02-15 02:40:00|9872.3|9867.3|9872.5|9867.5|9872.6|9867.6|9870.3|9865.3|0
1707965100000|2024-02-15 02:45:00|9872.6|9867.6|9871.3|9866.3|9873|9868|9871.1|9866.1|0
1707965400000|2024-02-15 02:50:00|9871.2|9866.2|9874.6|9869.6|9874.9|9869.9|9870.9|9865.9|0
1707965700000|2024-02-15 02:55:00|9874.7|9869.7|9875.1|9870.1|9875.3|9870.3|9873.8|9868.8|0
1707966000000|2024-02-15 03:00:00|9875.2|9870.2|9877.4|9872.4|9877.8|9872.8|9874.7|9869.7|0
1707966300000|2024-02-15 03:05:00|9877.3|9872.3|9875.3|9870.3|9877.8|9872.8|9874.6|9869.6|0
1707966600000|2024-02-15 03:10:00|9875.2|9870.2|9876.1|9871.1|9876.3|9871.3|9874.7|9869.7|0
1707966900000|2024-02-15 03:15:00|9876|9871|9877.4|9872.4|9877.4|9872.4|9875.4|9870.4|0
1707967200000|2024-02-15 03:20:00|9877.5|9872.5|9877.9|9872.9|9879.4|9874.4|9877.2|9872.2|0
1707967500000|2024-02-15 03:25:00|9878|9873|9876.5|9871.5|9878.2|9873.2|9876.3|9871.3|0
1707967800000|2024-02-15 03:30:00|9876.6|9871.6|9878.2|9873.2|9879.1|9874.1|9876.4|9871.4|0
1707968100000|2024-02-15 03:35:00|9878.3|9873.3|9876.7|9871.7|9878.3|9873.3|9876.5|9871.5|0
1707968400000|2024-02-15 03:40:00|9876.6|9871.6|9875.8|9870.8|9876.7|9871.7|9875.6|9870.6|0
1707968700000|2024-02-15 03:45:00|9875.7|9870.7|9875|9870|9876.1|9871.1|9874.5|9869.5|0
1707969000000|2024-02-15 03:50:00|9874.9|9869.9|9876.2|9871.2|9876.4|9871.4|9874.5|9869.5|0
1707969300000|2024-02-15 03:55:00|9876.1|9871.1|9875.1|9870.1|9877|9872|9874.5|9869.5|0
1707969600000|2024-02-15 04:00:00|9875.2|9870.2|9874.2|9869.2|9875.4|9870.4|9872.1|9867.1|0
1707969900000|2024-02-15 04:05:00|9874.1|9869.1|9872.6|9867.6|9874.3|9869.3|9871.5|9866.5|0
1707970200000|2024-02-15 04:10:00|9872.4|9867.4|9873.5|9868.5|9874.1|9869.1|9872.1|9867.1|0
1707970500000|2024-02-15 04:15:00|9873.4|9868.4|9873.5|9868.5|9873.5|9868.5|9872.5|9867.5|0
1707970800000|2024-02-15 04:20:00|9873.4|9868.4|9875.2|9870.2|9875.2|9870.2|9873.2|9868.2|0
1707971100000|2024-02-15 04:25:00|9875.1|9870.1|9875.9|9870.9|9876.3|9871.3|9874.9|9869.9|0
1707971400000|2024-02-15 04:30:00|9876|9871|9875.7|9870.7|9876.9|9871.9|9875.5|9870.5|0
1707971700000|2024-02-15 04:35:00|9875.8|9870.8|9875.5|9870.5|9875.9|9870.9|9874.4|9869.4|0
1707972000000|2024-02-15 04:40:00|9875.4|9870.4|9875.2|9870.2|9875.9|9870.9|9873.7|9868.7|0
1707972300000|2024-02-15 04:45:00|9875.4|9870.4|9876.1|9871.1|9877|9872|9875.3|9870.3|0
1707972600000|2024-02-15 04:50:00|9876.2|9871.2|9876.7|9871.7|9877.5|9872.5|9876|9871|0
1707972900000|2024-02-15 04:55:00|9876.6|9871.6|9876.3|9871.3|9877|9872|9876.2|9871.2|0
1707973200000|2024-02-15 05:00:00|9876.2|9871.2|9877.7|9872.7|9877.8|9872.8|9876.2|9871.2|0
1707973500000|2024-02-15 05:05:00|9877.8|9872.8|9875.4|9870.4|9878.1|9873.1|9875.4|9870.4|0
1707973800000|2024-02-15 05:10:00|9875.5|9870.5|9874.9|9869.9|9875.6|9870.6|9874.7|9869.7|0
1707974100000|2024-02-15 05:15:00|9875|9870|9876.5|9871.5|9876.9|9871.9|9874.6|9869.6|0
1707974400000|2024-02-15 05:20:00|9876.6|9871.6|9878.6|9873.6|9878.8|9873.8|9876.6|9871.6|0
1707974700000|2024-02-15 05:25:00|9878.5|9873.5|9880.2|9875.2|9880.5|9875.5|9877.2|9872.2|0
1707975000000|2024-02-15 05:30:00|9880.1|9875.1|9877.3|9872.3|9880.7|9875.7|9877.2|9872.2|0
1707975300000|2024-02-15 05:35:00|9877.4|9872.4|9877|9872|9878|9873|9876.8|9871.8|0
1707975600000|2024-02-15 05:40:00|9877.1|9872.1|9878.5|9873.5|9878.7|9873.7|9876.9|9871.9|0
1707975900000|2024-02-15 05:45:00|9878.6|9873.6|9876.8|9871.8|9878.6|9873.6|9876.4|9871.4|0
1707976200000|2024-02-15 05:50:00|9876.7|9871.7|9877.4|9872.4|9877.7|9872.7|9876.6|9871.6|0
1707976500000|2024-02-15 05:55:00|9877.5|9872.5|9876.2|9871.2|9878.3|9873.3|9875.4|9870.4|0
1707976800000|2024-02-15 06:00:00|9876.3|9871.3|9874.3|9869.3|9877.1|9872.1|9873.2|9868.2|0
1707977100000|2024-02-15 06:05:00|9874.2|9869.2|9875.2|9870.2|9875.3|9870.3|9871.7|9866.7|0
1707977400000|2024-02-15 06:10:00|9875.3|9870.3|9876.2|9871.2|9876.3|9871.3|9873.1|9868.1|0
1707977700000|2024-02-15 06:15:00|9876.1|9871.1|9877.7|9872.7|9878.1|9873.1|9876|9871|0
1707978000000|2024-02-15 06:20:00|9877.6|9872.6|9878.2|9873.2|9879.2|9874.2|9877.3|9872.3|0
1707978300000|2024-02-15 06:25:00|9878.1|9873.1|9876.5|9871.5|9878.2|9873.2|9876.5|9871.5|0
1707978600000|2024-02-15 06:30:00|9876.4|9871.4|9881.3|9876.3|9881.3|9876.3|9876|9871|0
1707978900000|2024-02-15 06:35:00|9881.2|9876.2|9881|9876|9881.6|9876.6|9880|9875|0
1707979200000|2024-02-15 06:40:00|9880.8|9875.8|9886.9|9881.9|9888.5|9883.5|9880.8|9875.8|0
1707979500000|2024-02-15 06:45:00|9886.8|9881.8|9892.8|9887.8|9893.5|9888.5|9886.4|9881.4|0
1707979800000|2024-02-15 06:50:00|9892.9|9887.9|9891|9886|9892.9|9887.9|9890.4|9885.4|0
1707980100000|2024-02-15 06:55:00|9891.4|9886.4|9891.4|9886.4|9893.1|9888.1|9889.7|9884.7|0
1707980400000|2024-02-15 07:00:00|9891.3|9886.3|9894.4|9889.4|9895|9890|9889.6|9884.6|0
1707980700000|2024-02-15 07:05:00|9894.3|9889.3|9895.2|9890.2|9896.2|9891.2|9892.1|9887.1|0
1707981000000|2024-02-15 07:10:00|9895.5|9890.5|9900.5|9895.5|9903.3|9898.3|9894.4|9889.4|0
1707981300000|2024-02-15 07:15:00|9900.4|9895.4|9900.8|9895.8|9901.7|9896.7|9898.8|9893.8|0
1707981600000|2024-02-15 07:20:00|9900.7|9895.7|9903.7|9898.7|9903.9|9898.9|9899.9|9894.9|0
1707981900000|2024-02-15 07:25:00|9903.6|9898.6|9905.3|9900.3|9906|9901|9903.4|9898.4|0
1707982200000|2024-02-15 07:30:00|9905.5|9900.5|9906.7|9901.7|9908.4|9903.4|9904.9|9899.9|0
1707982500000|2024-02-15 07:35:00|9906.5|9901.5|9902.9|9897.9|9907.8|9902.8|9902.7|9897.7|0
1707982800000|2024-02-15 07:40:00|9902.8|9897.8|9904.3|9899.3|9905.3|9900.3|9902.4|9897.4|0
1707983100000|2024-02-15 07:45:00|9904.2|9899.2|9904.5|9899.5|9906.6|9901.6|9902.9|9897.9|0
1707983400000|2024-02-15 07:50:00|9904.4|9899.4|9905.8|9900.8|9906.1|9901.1|9903.2|9898.2|0
1707983700000|2024-02-15 07:55:00|9905.7|9900.7|9901.3|9896.3|9905.7|9900.7|9901.1|9896.1|0
1707984000000|2024-02-15 08:00:00|9901.4|9896.4|9902.8|9897.8|9905.4|9900.4|9898.8|9893.8|0
1707984300000|2024-02-15 08:05:00|9902.9|9897.9|9905.8|9900.8|9906.3|9901.3|9902.9|9897.9|0
1707984600000|2024-02-15 08:10:00|9906.3|9901.3|9905.3|9900.3|9907|9902|9902.7|9897.7|0
1707984900000|2024-02-15 08:15:00|9905.2|9900.2|9903.6|9898.6|9908.6|9903.6|9903.5|9898.5|0
1707985200000|2024-02-15 08:20:00|9903.7|9898.7|9904.1|9899.1|9906.1|9901.1|9902.1|9897.1|0
1707985500000|2024-02-15 08:25:00|9903.9|9898.9|9908.7|9903.7|9910.8|9905.8|9903.2|9898.2|0
1707985800000|2024-02-15 08:30:00|9908.6|9903.6|9906.4|9901.4|9908.8|9903.8|9903.5|9898.5|0
1707986100000|2024-02-15 08:35:00|9906.2|9901.2|9905.3|9900.3|9907.1|9902.1|9902.3|9897.3|0
1707986400000|2024-02-15 08:40:00|9905.4|9900.4|9904.9|9899.9|9907.5|9902.5|9904.3|9899.3|0
1707986700000|2024-02-15 08:45:00|9905|9900|9906.3|9901.3|9907.3|9902.3|9904.8|9899.8|0
1707987000000|2024-02-15 08:50:00|9906.2|9901.2|9903.9|9898.9|9906.2|9901.2|9900.3|9895.3|0
1707987300000|2024-02-15 08:55:00|9903.8|9898.8|9906.9|9901.9|9907.3|9902.3|9903.4|9898.4|0
1707987600000|2024-02-15 09:00:00|9907.1|9902.1|9893.3|9890.3|9907.2|9902.2|9890.5|9887.5|0
1707987900000|2024-02-15 09:05:00|9893.6|9890.6|9889.9|9886.9|9895.8|9892.8|9889.3|9886.3|0
1707988200000|2024-02-15 09:10:00|9889.4|9886.4|9886.5|9883.5|9889.7|9886.7|9882.3|9879.3|0
1707988500000|2024-02-15 09:15:00|9887.6|9884.6|9892|9889|9895.2|9892.2|9886.8|9883.8|0
1707988800000|2024-02-15 09:20:00|9892.1|9889.1|9889.8|9886.8|9895.6|9892.6|9889.4|9886.4|0
1707989100000|2024-02-15 09:25:00|9890|9887|9890.7|9887.7|9893|9890|9887.1|9884.1|0
1707989400000|2024-02-15 09:30:00|9891.1|9888.1|9887.3|9884.3|9893|9890|9885.9|9882.9|0
1707989700000|2024-02-15 09:35:00|9886.7|9883.7|9886.6|9883.6|9889.7|9886.7|9884.3|9881.3|0
1707990000000|2024-02-15 09:40:00|9886.7|9883.7|9884|9881|9888.6|9885.6|9882.6|9879.6|0
1707990300000|2024-02-15 09:45:00|9884.4|9881.4|9871.1|9868.1|9884.7|9881.7|9867.3|9864.3|0
1707990600000|2024-02-15 09:50:00|9870.4|9867.4|9872.6|9869.6|9873.4|9870.4|9869.2|9866.2|0
1707990900000|2024-02-15 09:55:00|9872.5|9869.5|9875.9|9872.9|9880.1|9877.1|9872.5|9869.5|0
1707991200000|2024-02-15 10:00:00|9879.3|9876.3|9877.2|9874.2|9879.4|9876.4|9874.4|9871.4|0
1707991500000|2024-02-15 10:05:00|9878.4|9875.4|9869.4|9866.4|9882.4|9879.4|9860.3|9857.3|0
1707991800000|2024-02-15 10:10:00|9870.1|9867.1|9863.8|9860.8|9870.7|9867.7|9863.8|9860.8|0
1707992100000|2024-02-15 10:15:00|9863.3|9860.3|9860.9|9857.9|9864.4|9861.4|9859.1|9856.1|0
1707992400000|2024-02-15 10:20:00|9860.8|9857.8|9859.7|9856.7|9861.1|9858.1|9857.8|9854.8|0
1707992700000|2024-02-15 10:25:00|9859.9|9856.9|9863.2|9860.2|9865.2|9862.2|9859.8|9856.8|0
1707993000000|2024-02-15 10:30:00|9863.3|9860.3|9866.8|9863.8|9867.1|9864.1|9859|9856|0
1707993300000|2024-02-15 10:35:00|9867.7|9864.7|9867.2|9864.2|9867.7|9864.7|9863.7|9860.7|0
1707993600000|2024-02-15 10:40:00|9867|9864|9869.5|9866.5|9871|9868|9866.9|9863.9|0
1707993900000|2024-02-15 10:45:00|9869.4|9866.4|9872|9869|9872.7|9869.7|9869.4|9866.4|0
1707994200000|2024-02-15 10:50:00|9872.5|9869.5|9871.9|9868.9|9872.6|9869.6|9869.6|9866.6|0
1707994500000|2024-02-15 10:55:00|9871.8|9868.8|9873.1|9870.1|9875.1|9872.1|9871.8|9868.8|0
1707994800000|2024-02-15 11:00:00|9873.4|9870.4|9875.3|9872.3|9877.4|9874.4|9873.3|9870.3|0
1707995100000|2024-02-15 11:05:00|9875|9872|9874.8|9871.8|9877.3|9874.3|9874.6|9871.6|0
1707995400000|2024-02-15 11:10:00|9875|9872|9872.8|9869.8|9875.2|9872.2|9872.2|9869.2|0
1707995700000|2024-02-15 11:15:00|9872.7|9869.7|9873.1|9870.1|9873.4|9870.4|9871.3|9868.3|0
1707996000000|2024-02-15 11:20:00|9872.7|9869.7|9868.8|9865.8|9873.7|9870.7|9868.7|9865.7|0
1707996300000|2024-02-15 11:25:00|9869|9866|9869.6|9866.6|9870.6|9867.6|9868.4|9865.4|0
1707996600000|2024-02-15 11:30:00|9869.2|9866.2|9871.7|9868.7|9872.3|9869.3|9869|9866|0
1707996900000|2024-02-15 11:35:00|9871.6|9868.6|9870|9867|9871.8|9868.8|9869.9|9866.9|0
1707997200000|2024-02-15 11:40:00|9869.9|9866.9|9868.5|9865.5|9871.7|9868.7|9868.5|9865.5|0
1707997500000|2024-02-15 11:45:00|9868.4|9865.4|9869.4|9866.4|9871.2|9868.2|9868.2|9865.2|0
1707997800000|2024-02-15 11:50:00|9869.6|9866.6|9869|9866|9869.6|9866.6|9867.4|9864.4|0
1707998100000|2024-02-15 11:55:00|9869.1|9866.1|9872|9869|9873.5|9870.5|9868.9|9865.9|0
1707998400000|2024-02-15 12:00:00|9872.3|9869.3|9882.8|9879.8|9883.8|9880.8|9871.6|9868.6|0
1707998700000|2024-02-15 12:05:00|9883|9880|9887.4|9884.4|9890.2|9887.2|9883|9880|0
1707999000000|2024-02-15 12:10:00|9887.2|9884.2|9893.6|9890.6|9894.1|9891.1|9886.1|9883.1|0
1707999300000|2024-02-15 12:15:00|9894|9891|9882.7|9879.7|9894|9891|9882|9879|0
1707999600000|2024-02-15 12:20:00|9882.8|9879.8|9878.3|9875.3|9883.6|9880.6|9877.8|9874.8|0
1707999900000|2024-02-15 12:25:00|9878.4|9875.4|9880.4|9877.4|9881.1|9878.1|9877.7|9874.7|0
1708000200000|2024-02-15 12:30:00|9881.2|9878.2|9883|9880|9883.1|9880.1|9880.9|9877.9|0
1708000500000|2024-02-15 12:35:00|9883.1|9880.1|9880|9877|9883.2|9880.2|9878.7|9875.7|0
1708000800000|2024-02-15 12:40:00|9879.8|9876.8|9880.5|9877.5|9880.7|9877.7|9877.9|9874.9|0
1708001100000|2024-02-15 12:45:00|9880.6|9877.6|9881.2|9878.2|9882.2|9879.2|9878.6|9875.6|0
1708001400000|2024-02-15 12:50:00|9881.3|9878.3|9874.3|9871.3|9881.7|9878.7|9873.8|9870.8|0
1708001700000|2024-02-15 12:55:00|9874.2|9871.2|9875.9|9872.9|9875.9|9872.9|9870|9867|0
1708002000000|2024-02-15 13:00:00|9876.2|9873.2|9874.1|9871.1|9876.8|9873.8|9871.7|9868.7|0
1708002300000|2024-02-15 13:05:00|9874|9871|9876.1|9873.1|9876.3|9873.3|9871.5|9868.5|0
1708002600000|2024-02-15 13:10:00|9876.2|9873.2|9876.6|9873.6|9878.7|9875.7|9874.6|9871.6|0
1708002900000|2024-02-15 13:15:00|9876.5|9873.5|9876.8|9873.8|9877.8|9874.8|9875|9872|0
1708003200000|2024-02-15 13:20:00|9876.9|9873.9|9874.7|9871.7|9877.8|9874.8|9873.9|9870.9|0
1708003500000|2024-02-15 13:25:00|9874.8|9871.8|9871.6|9868.6|9874.9|9871.9|9870.8|9867.8|0
1708003800000|2024-02-15 13:30:00|9876.1|9873.1|9885.1|9882.1|9893|9890|9875|9872|0
1708004100000|2024-02-15 13:35:00|9885|9882|9890.6|9887.6|9890.8|9887.8|9885|9882|0
1708004400000|2024-02-15 13:40:00|9890.5|9887.5|9882.4|9879.4|9892.1|9889.1|9876.8|9873.8|0
1708004700000|2024-02-15 13:45:00|9883.3|9880.3|9870.4|9867.4|9884.9|9881.9|9870.4|9867.4|0
1708005000000|2024-02-15 13:50:00|9871.7|9868.7|9867.2|9864.2|9873.2|9870.2|9866.8|9863.8|0
1708005300000|2024-02-15 13:55:00|9867.7|9864.7|9872.5|9869.5|9873.1|9870.1|9867.7|9864.7|0
1708005600000|2024-02-15 14:00:00|9872.3|9869.3|9870.9|9867.9|9873.1|9870.1|9868.9|9865.9|0
1708005900000|2024-02-15 14:05:00|9870.7|9867.7|9872.8|9869.8|9873.2|9870.2|9865.8|9862.8|0
1708006200000|2024-02-15 14:10:00|9872.9|9869.9|9868.6|9865.6|9873|9870|9866.6|9863.6|0
1708006500000|2024-02-15 14:15:00|9868.5|9865.5|9866|9863|9869.4|9866.4|9864.7|9861.7|0
1708006800000|2024-02-15 14:20:00|9865.9|9862.9|9873.6|9870.6|9875.9|9872.9|9865.8|9862.8|0
1708007100000|2024-02-15 14:25:00|9870.8|9867.8|9862.5|9859.5|9875|9872|9862.5|9859.5|0
1708007400000|2024-02-15 14:30:00|9869.7|9866.7|9846.9|9845.1|9876.3|9874.5|9843.5|9841.7|0
1708007700000|2024-02-15 14:35:00|9846.3|9844.5|9827.2|9825.4|9850|9848.2|9815.9|9814.1|0
1708008000000|2024-02-15 14:40:00|9825.5|9823.7|9805.6|9803.8|9834|9832.2|9800.5|9798.7|0
1708008300000|2024-02-15 14:45:00|9805.1|9803.3|9809.4|9807.6|9820.5|9818.7|9797|9795.2|0
1708008600000|2024-02-15 14:50:00|9809.3|9807.5|9796|9794.2|9834.1|9832.3|9793|9791.2|0
1708008900000|2024-02-15 14:55:00|9796.6|9794.8|9790.2|9788.4|9799.3|9797.5|9782.5|9780.7|0
1708009200000|2024-02-15 15:00:00|9791.5|9789.7|9790.5|9788.7|9799.1|9797.3|9784.4|9782.6|0
1708009500000|2024-02-15 15:05:00|9790.1|9788.3|9820.6|9818.8|9821.7|9819.9|9789.1|9787.3|0
1708009800000|2024-02-15 15:10:00|9819.5|9817.7|9828.4|9826.6|9830.9|9829.1|9812.5|9810.7|0
1708010100000|2024-02-15 15:15:00|9828.2|9826.4|9824.5|9822.7|9835.2|9833.4|9820.2|9818.4|0
1708010400000|2024-02-15 15:20:00|9824.4|9822.6|9823.2|9821.4|9825.4|9823.6|9802.6|9800.8|0
1708010700000|2024-02-15 15:25:00|9823.8|9822|9799.9|9798.1|9832.2|9830.4|9794.5|9792.7|0
1708011000000|2024-02-15 15:30:00|9805.7|9803.9|9813|9811.2|9817.8|9816|9801.6|9799.8|0
1708011300000|2024-02-15 15:35:00|9812.9|9811.1|9821.2|9819.4|9822.2|9820.4|9803.7|9801.9|0
1708011600000|2024-02-15 15:40:00|9820.8|9819|9817.7|9815.9|9825.6|9823.8|9814.9|9813.1|0
1708011900000|2024-02-15 15:45:00|9817.8|9816|9825.2|9823.4|9825.2|9823.4|9807.4|9805.6|0
1708012200000|2024-02-15 15:50:00|9825.4|9823.6|9827.3|9825.5|9834.8|9833|9820.8|9819|0
1708012500000|2024-02-15 15:55:00|9824|9822.2|9823.4|9821.6|9828.7|9826.9|9814.9|9813.1|0
1708012800000|2024-02-15 16:00:00|9823.9|9822.1|9791.4|9789.6|9827.3|9825.5|9789|9787.2|0
1708013100000|2024-02-15 16:05:00|9791.3|9789.5|9783.5|9781.7|9798.7|9796.9|9780.3|9778.5|0
1708013400000|2024-02-15 16:10:00|9782.8|9781|9799.6|9797.8|9801.4|9799.6|9781.2|9779.4|0
1708013700000|2024-02-15 16:15:00|9799.2|9797.4|9795.7|9793.9|9801.9|9800.1|9790.9|9789.1|0
1708014000000|2024-02-15 16:20:00|9794.9|9793.1|9810.8|9809|9816.5|9814.7|9794.9|9793.1|0
1708014300000|2024-02-15 16:25:00|9813|9811.2|9823|9821.2|9826.4|9824.6|9807.3|9805.5|0
1708014600000|2024-02-15 16:30:00|9823.5|9821.7|9818.3|9816.5|9827.6|9825.8|9816.9|9815.1|0
1708014900000|2024-02-15 16:35:00|9818.4|9816.6|9828.5|9826.7|9828.5|9826.7|9816.7|9814.9|0
1708015200000|2024-02-15 16:40:00|9829|9827.2|9831.6|9829.8|9839.2|9837.4|9828.7|9826.9|0
1708015500000|2024-02-15 16:45:00|9832.5|9830.7|9828.5|9826.7|9835.9|9834.1|9826.6|9824.8|0
1708015800000|2024-02-15 16:50:00|9828.3|9826.5|9825.4|9823.6|9828.3|9826.5|9814.7|9812.9|0
1708016100000|2024-02-15 16:55:00|9825.6|9823.8|9835.1|9833.3|9835.5|9833.7|9820.4|9818.6|0
1708016400000|2024-02-15 17:00:00|9836|9834.2|9831.8|9830|9841.3|9839.5|9823.8|9822|0
1708016700000|2024-02-15 17:05:00|9829.6|9827.8|9830.4|9828.6|9831.6|9829.8|9817.3|9815.5|0
1708017000000|2024-02-15 17:10:00|9831.2|9829.4|9840.5|9838.7|9842.9|9841.1|9831.1|9829.3|0
1708017300000|2024-02-15 17:15:00|9841.3|9839.5|9850.4|9848.6|9850.4|9848.6|9839.5|9837.7|0
1708017600000|2024-02-15 17:20:00|9850.2|9848.4|9846.8|9845|9850.2|9848.4|9842.2|9840.4|0
1708017900000|2024-02-15 17:25:00|9846.7|9844.9|9856.1|9854.3|9858.9|9857.1|9842.8|9841|0
1708018200000|2024-02-15 17:30:00|9858|9856.2|9859.4|9857.6|9860.1|9858.3|9852.4|9850.6|0
1708018500000|2024-02-15 17:35:00|9859.3|9857.5|9865.6|9863.8|9868.1|9866.3|9854|9852.2|0
1708018800000|2024-02-15 17:40:00|9866.4|9864.6|9868.7|9866.9|9869.9|9868.1|9863|9861.2|0
1708019100000|2024-02-15 17:45:00|9868.8|9867|9859.4|9857.6|9873.6|9871.8|9855.9|9854.1|0
1708019400000|2024-02-15 17:50:00|9859.2|9857.4|9859.2|9857.4|9861|9859.2|9853.6|9851.8|0
1708019700000|2024-02-15 17:55:00|9859.4|9857.6|9849.6|9847.8|9860|9858.2|9848.9|9847.1|0
1708020000000|2024-02-15 18:00:00|9848.6|9846.8|9854|9852.2|9857.4|9855.6|9848.6|9846.8|0
1708020300000|2024-02-15 18:05:00|9853.6|9851.8|9870.9|9869.1|9874.4|9872.6|9852.8|9851|0
1708020600000|2024-02-15 18:10:00|9871|9869.2|9874.9|9873.1|9880.2|9878.4|9868.7|9866.9|0
1708020900000|2024-02-15 18:15:00|9875.3|9873.5|9892.5|9890.7|9892.5|9890.7|9875.3|9873.5|0
1708021200000|2024-02-15 18:20:00|9893.8|9892|9890.3|9888.5|9895.3|9893.5|9884.4|9882.6|0
1708021500000|2024-02-15 18:25:00|9890.5|9888.7|9895.5|9893.7|9895.8|9894|9887.6|9885.8|0
1708021800000|2024-02-15 18:30:00|9897.4|9895.6|9891|9889.2|9900.6|9898.8|9887.4|9885.6|0
1708022100000|2024-02-15 18:35:00|9891.3|9889.5|9889|9887.2|9891.3|9889.5|9879.8|9878|0
1708022400000|2024-02-15 18:40:00|9888.8|9887|9884.6|9882.8|9891.7|9889.9|9881.1|9879.3|0
1708022700000|2024-02-15 18:45:00|9885|9883.2|9880|9878.2|9887.6|9885.8|9877.2|9875.4|0
1708023000000|2024-02-15 18:50:00|9879.8|9878|9876.3|9874.5|9885.2|9883.4|9876|9874.2|0
1708023300000|2024-02-15 18:55:00|9877.3|9875.5|9886|9884.2|9886.5|9884.7|9870.4|9868.6|0
1708023600000|2024-02-15 19:00:00|9886.1|9884.3|9883.3|9881.5|9886.8|9885|9878.8|9877|0
1708023900000|2024-02-15 19:05:00|9883.5|9881.7|9879.7|9877.9|9889.3|9887.5|9876.7|9874.9|0
1708024200000|2024-02-15 19:10:00|9880.2|9878.4|9865.8|9864|9880.2|9878.4|9854.1|9852.3|0
1708024500000|2024-02-15 19:15:00|9865.9|9864.1|9875.1|9873.3|9877|9875.2|9864|9862.2|0
1708024800000|2024-02-15 19:20:00|9874.2|9872.4|9874.8|9873|9876.6|9874.8|9868.8|9867|0
1708025100000|2024-02-15 19:25:00|9875.4|9873.6|9873.3|9871.5|9875.4|9873.6|9863.3|9861.5|0
1708025400000|2024-02-15 19:30:00|9873.4|9871.6|9878|9876.2|9880.1|9878.3|9873.4|9871.6|0
1708025700000|2024-02-15 19:35:00|9877.9|9876.1|9880.3|9878.5|9885.4|9883.6|9876.4|9874.6|0
1708026000000|2024-02-15 19:40:00|9880.2|9878.4|9883.2|9881.4|9886.1|9884.3|9879.5|9877.7|0
1708026300000|2024-02-15 19:45:00|9883.3|9881.5|9889.5|9887.7|9889.5|9887.7|9882.8|9881|0
1708026600000|2024-02-15 19:50:00|9889.2|9887.4|9886.4|9884.6|9891|9889.2|9885.1|9883.3|0
1708026900000|2024-02-15 19:55:00|9887.2|9885.4|9877.6|9875.8|9888.7|9886.9|9877.2|9875.4|0
1708027200000|2024-02-15 20:00:00|9878|9876.2|9879.5|9877.7|9879.8|9878|9871.1|9869.3|0
1708027500000|2024-02-15 20:05:00|9879.6|9877.8|9866.7|9864.9|9879.7|9877.9|9865.2|9863.4|0
1708027800000|2024-02-15 20:10:00|9866.9|9865.1|9873.8|9872|9875.9|9874.1|9866.8|9865|0
1708028100000|2024-02-15 20:15:00|9873.5|9871.7|9867.2|9865.4|9875.8|9874|9865.8|9864|0
1708028400000|2024-02-15 20:20:00|9867|9865.2|9860.3|9858.5|9873|9871.2|9859.9|9858.1|0
1708028700000|2024-02-15 20:25:00|9861.1|9859.3|9875.6|9873.8|9876.6|9874.8|9861.1|9859.3|0
1708029000000|2024-02-15 20:30:00|9875.5|9873.7|9874.3|9872.5|9878.6|9876.8|9871.5|9869.7|0
1708029300000|2024-02-15 20:35:00|9874.4|9872.6|9873.3|9871.5|9876.1|9874.3|9870.2|9868.4|0
1708029600000|2024-02-15 20:40:00|9873.5|9871.7|9875.2|9873.4|9876.8|9875|9872.2|9870.4|0
1708029900000|2024-02-15 20:45:00|9875.3|9873.5|9871.2|9869.4|9876.7|9874.9|9871|9869.2|0
1708030200000|2024-02-15 20:50:00|9875.4|9873.6|9887.6|9885.8|9891.5|9889.7|9875.4|9873.6|0
1708030500000|2024-02-15 20:55:00|9887.4|9885.6|9892.7|9890.9|9894.6|9892.8|9882.3|9880.5|0
1708030800000|2024-02-15 21:00:00|9893.3|9890.3|9897.9|9894.9|9901.1|9898.1|9888.1|9885.1|0
1708031100000|2024-02-15 21:05:00|9899.4|9896.4|9901.9|9898.9|9904.7|9901.7|9897.7|9894.7|0
1708031400000|2024-02-15 21:10:00|9902.1|9899.1|9903.6|9900.6|9905.8|9902.8|9900.9|9897.9|0
1708031700000|2024-02-15 21:15:00|9903.7|9900.7|9908.2|9905.2|9908.8|9905.8|9903.1|9900.1|0
1708032000000|2024-02-15 21:20:00|9908.3|9905.3|9906.9|9903.9|9912.3|9909.3|9906.9|9903.9|0
1708032300000|2024-02-15 21:25:00|9906.1|9903.1|9910.6|9907.6|9910.6|9907.6|9905.4|9902.4|0
1708032600000|2024-02-15 21:30:00|9910.4|9907.4|9908.5|9905.5|9910.6|9907.6|9907.1|9904.1|0
1708032900000|2024-02-15 21:35:00|9908.3|9905.3|9908.9|9905.9|9910|9907|9906.6|9903.6|0
1708033200000|2024-02-15 21:40:00|9908.8|9905.8|9912.9|9909.9|9913.1|9910.1|9906.8|9903.8|0
1708033500000|2024-02-15 21:45:00|9913|9910|9914.4|9911.4|9915.3|9912.3|9913|9910|0
1708033800000|2024-02-15 21:50:00|9915.1|9912.1|9914.9|9911.9|9917.5|9914.5|9912.7|9909.7|0
1708034100000|2024-02-15 21:55:00|9914.7|9911.7|9912|9909|9915.2|9912.2|9911.8|9908.8|0
1708034400000|2024-02-15 22:00:00|9912.1|9909.1|9908.5|9905.5|9913.8|9910.8|9908.4|9905.4|0
1708034700000|2024-02-15 22:05:00|9908.8|9905.8|9906.1|9903.1|9908.8|9905.8|9905.5|9902.5|0
1708035000000|2024-02-15 22:10:00|9905.7|9902.7|9904.1|9901.1|9906.1|9903.1|9903.5|9900.5|0
1708035300000|2024-02-15 22:15:00|9904|9901|9901|9898|9904|9901|9900.5|9897.5|0
1708035600000|2024-02-15 22:20:00|9900.8|9897.8|9901.2|9898.2|9901.9|9898.9|9900.7|9897.7|0
1708035900000|2024-02-15 22:25:00|9901.1|9898.1|9898.7|9895.7|9902.4|9899.4|9898.3|9895.3|0
1708036200000|2024-02-15 22:30:00|9898.8|9895.8|9900.7|9897.7|9900.8|9897.8|9898.7|9895.7|0
1708036500000|2024-02-15 22:35:00|9900.8|9897.8|9903.1|9900.1|9903.1|9900.1|9900.8|9897.8|0
1708036800000|2024-02-15 22:40:00|9903|9900|9903.1|9900.1|9903.1|9900.1|9902|9899|0
1708037100000|2024-02-15 22:45:00|9903|9900|9902.2|9899.2|9903.4|9900.4|9901.6|9898.6|0
1708037400000|2024-02-15 22:50:00|9902.4|9899.4|9901.6|9898.6|9902.7|9899.7|9899.1|9896.1|0
1708037700000|2024-02-15 22:55:00|9901.9|9898.9|9902.2|9899.2|9903|9900|9901.3|9898.3|0
1708038000000|2024-02-15 23:00:00|9902.3|9899.3|9903.9|9900.9|9904.1|9901.1|9902|9899|0
1708038300000|2024-02-15 23:05:00|9903.8|9900.8|9903|9900|9904.2|9901.2|9902.7|9899.7|0
1708038600000|2024-02-15 23:10:00|9903.1|9900.1|9902.8|9899.8|9904.8|9901.8|9902.5|9899.5|0
1708038900000|2024-02-15 23:15:00|9902.5|9899.5|9902.9|9899.9|9903.1|9900.1|9902.2|9899.2|0
1708039200000|2024-02-15 23:20:00|9902.7|9899.7|9902.9|9899.9|9903.4|9900.4|9901|9898|0
1708039500000|2024-02-15 23:25:00|9903.2|9900.2|9902.4|9899.4|9903.3|9900.3|9901.7|9898.7|0
1708039800000|2024-02-15 23:30:00|9902.3|9899.3|9904.1|9901.1|9904.2|9901.2|9902.3|9899.3|0
1708040100000|2024-02-15 23:35:00|9904|9901|9905.6|9902.6|9905.6|9902.6|9903.1|9900.1|0
1708040400000|2024-02-15 23:40:00|9905.9|9902.9|9905.9|9902.9|9906.5|9903.5|9905.2|9902.2|0
1708040700000|2024-02-15 23:45:00|9906|9903|9905.2|9902.2|9907.4|9904.4|9905.1|9902.1|0
1708041000000|2024-02-15 23:50:00|9905.3|9902.3|9906.4|9903.4|9906.7|9903.7|9905|9902|0
1708041300000|2024-02-15 23:55:00|9906.1|9903.1|9905.9|9902.9|9906.4|9903.4|9905|9902|0
1708041600000|2024-02-16 00:00:00|9906|9903|9905.3|9902.3|9906.3|9903.3|9904.9|9901.9|0
1708041900000|2024-02-16 00:05:00|9905.1|9902.1|9905.1|9902.1|9905.2|9902.2|9903.4|9900.4|0
1708042200000|2024-02-16 00:10:00|9905.2|9902.2|9905.2|9902.2|9905.5|9902.5|9904.6|9901.6|0
1708042500000|2024-02-16 00:15:00|9905.3|9902.3|9905.6|9902.6|9905.6|9902.6|9904.5|9901.5|0
1708042800000|2024-02-16 00:20:00|9905.5|9902.5|9903.4|9900.4|9905.6|9902.6|9903.4|9900.4|0
1708043100000|2024-02-16 00:25:00|9903.6|9900.6|9902|9899|9904.4|9901.4|9902|9899|0
1708043400000|2024-02-16 00:30:00|9901.8|9898.8|9903.7|9900.7|9904.1|9901.1|9901.3|9898.3|0
1708043700000|2024-02-16 00:35:00|9904.1|9901.1|9905.4|9902.4|9905.4|9902.4|9903.8|9900.8|0
1708044000000|2024-02-16 00:40:00|9905.3|9902.3|9905|9902|9905.8|9902.8|9904.7|9901.7|0
1708044300000|2024-02-16 00:45:00|9905.1|9902.1|9905.7|9902.7|9906.1|9903.1|9904.1|9901.1|0
1708044600000|2024-02-16 00:50:00|9905.5|9902.5|9904.5|9901.5|9906.2|9903.2|9903.1|9900.1|0
1708044900000|2024-02-16 00:55:00|9904.6|9901.6|9907.8|9902.8|9907.8|9904.6|9904.6|9901.6|0
1708045200000|2024-02-16 01:00:00|9907.9|9902.9|9904|9899|9907.9|9902.9|9903.6|9898.6|0
1708045500000|2024-02-16 01:05:00|9904.2|9899.2|9903.2|9898.2|9904.4|9899.4|9901.7|9896.7|0
1708045800000|2024-02-16 01:10:00|9903.1|9898.1|9904.5|9899.5|9906.3|9901.3|9902.7|9897.7|0
1708046100000|2024-02-16 01:15:00|9904.4|9899.4|9904.4|9899.4|9905.5|9900.5|9903.3|9898.3|0
1708046400000|2024-02-16 01:20:00|9904.3|9899.3|9907.1|9902.1|9907.3|9902.3|9903.8|9898.8|0
1708046700000|2024-02-16 01:25:00|9907|9902|9907.9|9902.9|9908.3|9903.3|9906.9|9901.9|0
1708047000000|2024-02-16 01:30:00|9908|9903|9904.7|9899.7|9908.4|9903.4|9904.7|9899.7|0
1708047300000|2024-02-16 01:35:00|9904.8|9899.8|9900.1|9895.1|9906.2|9901.2|9899.8|9894.8|0
1708047600000|2024-02-16 01:40:00|9900.3|9895.3|9902.3|9897.3|9902.3|9897.3|9895.8|9890.8|0
1708047900000|2024-02-16 01:45:00|9902.2|9897.2|9903.4|9898.4|9903.7|9898.7|9901|9896|0
1708048200000|2024-02-16 01:50:00|9903.6|9898.6|9904.6|9899.6|9905.2|9900.2|9903.3|9898.3|0
1708048500000|2024-02-16 01:55:00|9904.7|9899.7|9905.3|9900.3|9906.5|9901.5|9903.9|9898.9|0
1708048800000|2024-02-16 02:00:00|9905.4|9900.4|9903.8|9898.8|9906|9901|9902.4|9897.4|0
1708049100000|2024-02-16 02:05:00|9903.7|9898.7|9903.9|9898.9|9904|9899|9901.7|9896.7|0
1708049400000|2024-02-16 02:10:00|9904|9899|9905.1|9900.1|9905.6|9900.6|9903.6|9898.6|0
1708049700000|2024-02-16 02:15:00|9905|9900|9904.7|9899.7|9906|9901|9903.8|9898.8|0
1708050000000|2024-02-16 02:20:00|9904.8|9899.8|9905.3|9900.3|9906.1|9901.1|9904.3|9899.3|0
1708050300000|2024-02-16 02:25:00|9905.4|9900.4|9904.8|9899.8|9905.8|9900.8|9902.9|9897.9|0
1708050600000|2024-02-16 02:30:00|9904.9|9899.9|9907.8|9902.8|9908.8|9903.8|9904.8|9899.8|0
1708050900000|2024-02-16 02:35:00|9907.7|9902.7|9908.7|9903.7|9908.8|9903.8|9907.3|9902.3|0
1708051200000|2024-02-16 02:40:00|9908.6|9903.6|9906.8|9901.8|9909|9904|9906.2|9901.2|0
1708051500000|2024-02-16 02:45:00|9906.7|9901.7|9908.3|9903.3|9908.5|9903.5|9906|9901|0
1708051800000|2024-02-16 02:50:00|9908.2|9903.2|9910.7|9905.7|9910.8|9905.8|9908.1|9903.1|0
1708052100000|2024-02-16 02:55:00|9910.5|9905.5|9911.6|9906.6|9912.6|9907.6|9910.2|9905.2|0
1708052400000|2024-02-16 03:00:00|9911.8|9906.8|9910.6|9905.6|9912.4|9907.4|9910.1|9905.1|0
1708052700000|2024-02-16 03:05:00|9910.7|9905.7|9911.5|9906.5|9912.4|9907.4|9910.2|9905.2|0
1708053000000|2024-02-16 03:10:00|9911.6|9906.6|9911.6|9906.6|9911.9|9906.9|9910.5|9905.5|0
1708053300000|2024-02-16 03:15:00|9911.7|9906.7|9911.2|9906.2|9911.9|9906.9|9910.7|9905.7|0
1708053600000|2024-02-16 03:20:00|9911.3|9906.3|9910.1|9905.1|9911.8|9906.8|9909.5|9904.5|0
1708053900000|2024-02-16 03:25:00|9910.2|9905.2|9909.5|9904.5|9910.6|9905.6|9909|9904|0
1708054200000|2024-02-16 03:30:00|9909.4|9904.4|9909.3|9904.3|9909.9|9904.9|9908.4|9903.4|0
1708054500000|2024-02-16 03:35:00|9909.4|9904.4|9910.8|9905.8|9910.9|9905.9|9909.3|9904.3|0
1708054800000|2024-02-16 03:40:00|9910.9|9905.9|9911.6|9906.6|9912.4|9907.4|9910.4|9905.4|0
1708055100000|2024-02-16 03:45:00|9911.5|9906.5|9911.1|9906.1|9912.2|9907.2|9910.3|9905.3|0
1708055400000|2024-02-16 03:50:00|9911|9906|9910.7|9905.7|9911.3|9906.3|9910.4|9905.4|0
1708055700000|2024-02-16 03:55:00|9910.6|9905.6|9912.1|9907.1|9913.2|9908.2|9910.3|9905.3|0
1708056000000|2024-02-16 04:00:00|9912.2|9907.2|9910.9|9905.9|9912.6|9907.6|9910.2|9905.2|0
1708056300000|2024-02-16 04:05:00|9911|9906|9912.1|9907.1|9912.1|9907.1|9910.4|9905.4|0
1708056600000|2024-02-16 04:10:00|9912|9907|9913.4|9908.4|9914.1|9909.1|9912|9907|0
1708056900000|2024-02-16 04:15:00|9913.3|9908.3|9914.3|9909.3|9915.7|9910.7|9913.2|9908.2|0
1708057200000|2024-02-16 04:20:00|9914.5|9909.5|9912.5|9907.5|9914.7|9909.7|9912.3|9907.3|0
1708057500000|2024-02-16 04:25:00|9912.6|9907.6|9913.1|9908.1|9913.7|9908.7|9912.4|9907.4|0
1708057800000|2024-02-16 04:30:00|9912.9|9907.9|9915.6|9910.6|9915.8|9910.8|9912.8|9907.8|0
1708058100000|2024-02-16 04:35:00|9915.5|9910.5|9914.9|9909.9|9915.5|9910.5|9914.1|9909.1|0
1708058400000|2024-02-16 04:40:00|9914.8|9909.8|9915.1|9910.1|9915.3|9910.3|9914.5|9909.5|0
1708058700000|2024-02-16 04:45:00|9915|9910|9913.7|9908.7|9915.4|9910.4|9913.5|9908.5|0
1708059000000|2024-02-16 04:50:00|9913.8|9908.8|9912.4|9907.4|9913.9|9908.9|9912.4|9907.4|0
1708059300000|2024-02-16 04:55:00|9912.3|9907.3|9910.8|9905.8|9912.6|9907.6|9910.7|9905.7|0
1708059600000|2024-02-16 05:00:00|9910.7|9905.7|9914.5|9909.5|9914.7|9909.7|9910.6|9905.6|0
1708059900000|2024-02-16 05:05:00|9914.6|9909.6|9914.1|9909.1|9915|9910|9913.6|9908.6|0
1708060200000|2024-02-16 05:10:00|9914.2|9909.2|9914.4|9909.4|9915.4|9910.4|9913.7|9908.7|0
1708060500000|2024-02-16 05:15:00|9914.2|9909.2|9914|9909|9914.9|9909.9|9913.9|9908.9|0
1708060800000|2024-02-16 05:20:00|9914.1|9909.1|9912.4|9907.4|9915.2|9910.2|9912.4|9907.4|0
1708061100000|2024-02-16 05:25:00|9912.5|9907.5|9913|9908|9913.1|9908.1|9911.5|9906.5|0
1708061400000|2024-02-16 05:30:00|9912.8|9907.8|9911.9|9906.9|9914.1|9909.1|9910.6|9905.6|0
1708061700000|2024-02-16 05:35:00|9911.8|9906.8|9911.4|9906.4|9912|9907|9909.5|9904.5|0
1708062000000|2024-02-16 05:40:00|9911|9906|9911.1|9906.1|9911.6|9906.6|9910.3|9905.3|0
1708062300000|2024-02-16 05:45:00|9911|9906|9911.4|9906.4|9912.2|9907.2|9910.4|9905.4|0
1708062600000|2024-02-16 05:50:00|9911.5|9906.5|9908.8|9903.8|9911.6|9906.6|9907.6|9902.6|0
1708062900000|2024-02-16 05:55:00|9908.7|9903.7|9907.2|9902.2|9909.4|9904.4|9907|9902|0
1708063200000|2024-02-16 06:00:00|9907.1|9902.1|9909.6|9904.6|9910.3|9905.3|9907.1|9902.1|0
1708063500000|2024-02-16 06:05:00|9909.5|9904.5|9909.9|9904.9|9910.3|9905.3|9907.5|9902.5|0
1708063800000|2024-02-16 06:10:00|9910|9905|9910.2|9905.2|9910.7|9905.7|9909.9|9904.9|0
1708064100000|2024-02-16 06:15:00|9910.4|9905.4|9910.6|9905.6|9911|9906|9909.5|9904.5|0
1708064400000|2024-02-16 06:20:00|9910.5|9905.5|9908.6|9903.6|9910.7|9905.7|9907.5|9902.5|0
1708064700000|2024-02-16 06:25:00|9908.5|9903.5|9910.1|9905.1|9911.7|9906.7|9907.9|9902.9|0
1708065000000|2024-02-16 06:30:00|9909.9|9904.9|9910.9|9905.9|9911.1|9906.1|9909.3|9904.3|0
1708065300000|2024-02-16 06:35:00|9911|9906|9912.3|9907.3|9912.4|9907.4|9909.5|9904.5|0
1708065600000|2024-02-16 06:40:00|9912.4|9907.4|9915.5|9910.5|9915.9|9910.9|9912.3|9907.3|0
1708065900000|2024-02-16 06:45:00|9915.4|9910.4|9914.7|9909.7|9916.5|9911.5|9913.9|9908.9|0
1708066200000|2024-02-16 06:50:00|9914.6|9909.6|9915.2|9910.2|9915.6|9910.6|9914|9909|0
1708066500000|2024-02-16 06:55:00|9915.1|9910.1|9919.3|9914.3|9919.6|9914.6|9914.5|9909.5|0
1708066800000|2024-02-16 07:00:00|9919.1|9914.1|9918.9|9913.9|9919.4|9914.4|9915.8|9910.8|0
1708067100000|2024-02-16 07:05:00|9918.8|9913.8|9917.3|9912.3|9919.1|9914.1|9916.3|9911.3|0
1708067400000|2024-02-16 07:10:00|9917.2|9912.2|9918.4|9913.4|9918.9|9913.9|9915.7|9910.7|0
1708067700000|2024-02-16 07:15:00|9918.3|9913.3|9917.6|9912.6|9918.8|9913.8|9916.9|9911.9|0
1708068000000|2024-02-16 07:20:00|9917.5|9912.5|9920.7|9915.7|9921.3|9916.3|9917.5|9912.5|0
1708068300000|2024-02-16 07:25:00|9920.8|9915.8|9923.7|9918.7|9924.5|9919.5|9920.4|9915.4|0
1708068600000|2024-02-16 07:30:00|9923.5|9918.5|9922.2|9917.2|9924|9919|9921.9|9916.9|0
1708068900000|2024-02-16 07:35:00|9922.3|9917.3|9922|9917|9922.9|9917.9|9920.4|9915.4|0
1708069200000|2024-02-16 07:40:00|9922.1|9917.1|9925.3|9920.3|9926.4|9921.4|9921.9|9916.9|0
1708069500000|2024-02-16 07:45:00|9925.1|9920.1|9926.5|9921.5|9926.8|9921.8|9924.6|9919.6|0
1708069800000|2024-02-16 07:50:00|9926.4|9921.4|9929.5|9924.5|9929.8|9924.8|9926|9921|0
1708070100000|2024-02-16 07:55:00|9930.4|9925.4|9927.3|9922.3|9932.3|9927.3|9926.8|9921.8|0
1708070400000|2024-02-16 08:00:00|9927.4|9922.4|9932.2|9927.2|9932.9|9927.9|9926.9|9921.9|0
1708070700000|2024-02-16 08:05:00|9932.4|9927.4|9934.6|9929.6|9937.5|9932.5|9932.4|9927.4|0
1708071000000|2024-02-16 08:10:00|9934.7|9929.7|9936.2|9931.2|9939|9934|9934.5|9929.5|0
1708071300000|2024-02-16 08:15:00|9936.4|9931.4|9940|9935|9942.6|9937.6|9935.9|9930.9|0
1708071600000|2024-02-16 08:20:00|9939.9|9934.9|9941.8|9936.8|9946.1|9941.1|9939.9|9934.9|0
1708071900000|2024-02-16 08:25:00|9941.9|9936.9|9946.5|9941.5|9947|9942|9941.6|9936.6|0
1708072200000|2024-02-16 08:30:00|9946.4|9941.4|9951.9|9946.9|9953.7|9948.7|9946.3|9941.3|0
1708072500000|2024-02-16 08:35:00|9951.8|9946.8|9955.6|9950.6|9956.1|9951.1|9951.6|9946.6|0
1708072800000|2024-02-16 08:40:00|9955.7|9950.7|9954.5|9949.5|9956.3|9951.3|9952.1|9947.1|0
1708073100000|2024-02-16 08:45:00|9955.5|9950.5|9953.1|9948.1|9955.9|9950.9|9952.2|9947.2|0
1708073400000|2024-02-16 08:50:00|9953.2|9948.2|9953.8|9948.8|9954.8|9949.8|9951.6|9946.6|0
1708073700000|2024-02-16 08:55:00|9953.9|9948.9|9954.5|9949.5|9955.2|9950.2|9952.2|9947.2|0
1708074000000|2024-02-16 09:00:00|9954|9949|9945.6|9942.6|9954.6|9949.6|9942.9|9939.9|0
1708074300000|2024-02-16 09:05:00|9945.5|9942.5|9938.1|9935.1|9946.1|9943.1|9934.3|9931.3|0
1708074600000|2024-02-16 09:10:00|9938.2|9935.2|9940.2|9937.2|9940.6|9937.6|9934.8|9931.8|0
1708074900000|2024-02-16 09:15:00|9939.9|9936.9|9944|9941|9944|9941|9935.6|9932.6|0
1708075200000|2024-02-16 09:20:00|9943.8|9940.8|9946.4|9943.4|9948.2|9945.2|9942.5|9939.5|0
1708075500000|2024-02-16 09:25:00|9945.7|9942.7|9952.4|9949.4|9952.6|9949.6|9944.9|9941.9|0
1708075800000|2024-02-16 09:30:00|9953.8|9950.8|9950.1|9947.1|9953.8|9950.8|9947.4|9944.4|0
1708076100000|2024-02-16 09:35:00|9950.2|9947.2|9948.3|9945.3|9951.5|9948.5|9946.1|9943.1|0
1708076400000|2024-02-16 09:40:00|9948.5|9945.5|9949.2|9946.2|9951.8|9948.8|9947.4|9944.4|0
1708076700000|2024-02-16 09:45:00|9949.1|9946.1|9952.5|9949.5|9953.6|9950.6|9948.9|9945.9|0
1708077000000|2024-02-16 09:50:00|9952.8|9949.8|9954.8|9951.8|9955.1|9952.1|9950.1|9947.1|0
1708077300000|2024-02-16 09:55:00|9954.9|9951.9|9955.1|9952.1|9955.5|9952.5|9953.3|9950.3|0
1708077600000|2024-02-16 10:00:00|9955.4|9952.4|9957.8|9954.8|9958|9955|9954.8|9951.8|0
1708077900000|2024-02-16 10:05:00|9958.7|9955.7|9958.8|9955.8|9959.8|9956.8|9957.1|9954.1|0
1708078200000|2024-02-16 10:10:00|9958.9|9955.9|9960.3|9957.3|9961.2|9958.2|9958.8|9955.8|0
1708078500000|2024-02-16 10:15:00|9960.4|9957.4|9962.5|9959.5|9964.1|9961.1|9960|9957|0
1708078800000|2024-02-16 10:20:00|9962.6|9959.6|9961.1|9958.1|9963.8|9960.8|9960.7|9957.7|0
1708079100000|2024-02-16 10:25:00|9962.4|9959.4|9962.8|9959.8|9963.8|9960.8|9961.3|9958.3|0
1708079400000|2024-02-16 10:30:00|9962.9|9959.9|9960.7|9957.7|9963.3|9960.3|9960.4|9957.4|0
1708079700000|2024-02-16 10:35:00|9960.6|9957.6|9964|9961|9964.6|9961.6|9959.8|9956.8|0
1708080000000|2024-02-16 10:40:00|9964.5|9961.5|9964|9961|9965.5|9962.5|9962.6|9959.6|0
1708080300000|2024-02-16 10:45:00|9964.2|9961.2|9963.7|9960.7|9965|9962|9962.9|9959.9|0
1708080600000|2024-02-16 10:50:00|9963.3|9960.3|9961|9958|9963.7|9960.7|9959.7|9956.7|0
1708080900000|2024-02-16 10:55:00|9960.9|9957.9|9961.1|9958.1|9963.2|9960.2|9960.3|9957.3|0
1708081200000|2024-02-16 11:00:00|9961|9958|9958.3|9955.3|9961.1|9958.1|9958.2|9955.2|0
1708081500000|2024-02-16 11:05:00|9958.1|9955.1|9958|9955|9958.8|9955.8|9957.3|9954.3|0
1708081800000|2024-02-16 11:10:00|9957.9|9954.9|9960.5|9957.5|9960.6|9957.6|9957.7|9954.7|0
1708082100000|2024-02-16 11:15:00|9960.4|9957.4|9961.6|9958.6|9961.9|9958.9|9958.3|9955.3|0
1708082400000|2024-02-16 11:20:00|9961.4|9958.4|9953.3|9950.3|9961.4|9958.4|9953|9950|0
1708082700000|2024-02-16 11:25:00|9953|9950|9956.8|9953.8|9956.8|9953.8|9951|9948|0
1708083000000|2024-02-16 11:30:00|9956.6|9953.6|9955.2|9952.2|9956.7|9953.7|9950.9|9947.9|0
1708083300000|2024-02-16 11:35:00|9955.3|9952.3|9958.1|9955.1|9958.5|9955.5|9954.9|9951.9|0
1708083600000|2024-02-16 11:40:00|9958|9955|9955.3|9952.3|9960|9957|9955.2|9952.2|0
1708083900000|2024-02-16 11:45:00|9955.4|9952.4|9951.9|9948.9|9955.5|9952.5|9949.5|9946.5|0
1708084200000|2024-02-16 11:50:00|9951.8|9948.8|9953.3|9950.3|9953.4|9950.4|9950.7|9947.7|0
1708084500000|2024-02-16 11:55:00|9953|9950|9952.4|9949.4|9953.6|9950.6|9951.3|9948.3|0
1708084800000|2024-02-16 12:00:00|9952.1|9949.1|9949.5|9946.5|9952.7|9949.7|9949.2|9946.2|0
1708085100000|2024-02-16 12:05:00|9949.6|9946.6|9946.5|9943.5|9951.4|9948.4|9945.2|9942.2|0
1708085400000|2024-02-16 12:10:00|9946.3|9943.3|9944|9941|9946.3|9943.3|9940.9|9937.9|0
1708085700000|2024-02-16 12:15:00|9943.6|9940.6|9940.7|9937.7|9943.6|9940.6|9937.6|9934.6|0
1708086000000|2024-02-16 12:20:00|9940.9|9937.9|9942.7|9939.7|9944.9|9941.9|9939.4|9936.4|0
1708086300000|2024-02-16 12:25:00|9942.6|9939.6|9943.2|9940.2|9944.9|9941.9|9941.8|9938.8|0
1708086600000|2024-02-16 12:30:00|9943.1|9940.1|9942.6|9939.6|9943.3|9940.3|9939.3|9936.3|0
1708086900000|2024-02-16 12:35:00|9942.7|9939.7|9943.2|9940.2|9943.3|9940.3|9941.5|9938.5|0
1708087200000|2024-02-16 12:40:00|9943.3|9940.3|9942.7|9939.7|9945.3|9942.3|9942.1|9939.1|0
1708087500000|2024-02-16 12:45:00|9942.6|9939.6|9941.5|9938.5|9945.4|9942.4|9941.5|9938.5|0
1708087800000|2024-02-16 12:50:00|9941.4|9938.4|9936.7|9933.7|9941.6|9938.6|9936.7|9933.7|0
1708088100000|2024-02-16 12:55:00|9936.6|9933.6|9937.4|9934.4|9941.1|9938.1|9936.3|9933.3|0
1708088400000|2024-02-16 13:00:00|9937.9|9934.9|9941.5|9938.5|9946.5|9943.5|9937.9|9934.9|0
1708088700000|2024-02-16 13:05:00|9941.4|9938.4|9943.5|9940.5|9943.6|9940.6|9939.3|9936.3|0
1708089000000|2024-02-16 13:10:00|9943.4|9940.4|9944.4|9941.4|9944.7|9941.7|9942.7|9939.7|0
1708089300000|2024-02-16 13:15:00|9944.3|9941.3|9950.2|9947.2|9950.2|9947.2|9942.8|9939.8|0
1708089600000|2024-02-16 13:20:00|9950.1|9947.1|9938.3|9935.3|9950.3|9947.3|9937.3|9934.3|0
1708089900000|2024-02-16 13:25:00|9938.4|9935.4|9936.6|9933.6|9941.4|9938.4|9936.3|9933.3|0
1708090200000|2024-02-16 13:30:00|9933.3|9930.3|9887.7|9884.7|9933.3|9930.3|9886.3|9883.3|0
1708090500000|2024-02-16 13:35:00|9886.1|9883.1|9905.3|9902.3|9913.3|9910.3|9885.1|9882.1|0
1708090800000|2024-02-16 13:40:00|9905|9902|9902.1|9899.1|9909|9906|9901.5|9898.5|0
1708091100000|2024-02-16 13:45:00|9902.2|9899.2|9892.7|9889.7|9907.4|9904.4|9891.9|9888.9|0
1708091400000|2024-02-16 13:50:00|9892.6|9889.6|9904.5|9901.5|9905.3|9902.3|9892.5|9889.5|0
1708091700000|2024-02-16 13:55:00|9904.7|9901.7|9916.5|9913.5|9917.3|9914.3|9904.7|9901.7|0
1708092000000|2024-02-16 14:00:00|9916.6|9913.6|9917.1|9914.1|9920.2|9917.2|9914.6|9911.6|0
1708092300000|2024-02-16 14:05:00|9916.6|9913.6|9912.7|9909.7|9916.6|9913.6|9905.5|9902.5|0
1708092600000|2024-02-16 14:10:00|9912.9|9909.9|9910.7|9907.7|9915.5|9912.5|9909.8|9906.8|0
1708092900000|2024-02-16 14:15:00|9911|9908|9908.3|9905.3|9913.6|9910.6|9904.6|9901.6|0
1708093200000|2024-02-16 14:20:00|9908.1|9905.1|9893.8|9890.8|9908.3|9905.3|9893.8|9890.8|0
1708093500000|2024-02-16 14:25:00|9897.7|9894.7|9906.8|9903.8|9906.9|9903.9|9897.7|9894.7|0
1708093800000|2024-02-16 14:30:00|9899.7|9896.7|9880.3|9878.5|9907.5|9904.9|9855.7|9853.9|0
1708094100000|2024-02-16 14:35:00|9880|9878.2|9880.3|9878.5|9896.5|9894.7|9873.7|9871.9|0
1708094400000|2024-02-16 14:40:00|9882|9880.2|9873.6|9871.8|9895.1|9893.3|9871.2|9869.4|0
1708094700000|2024-02-16 14:45:00|9873.1|9871.3|9859.6|9857.8|9887.3|9885.5|9858.9|9857.1|0
1708095000000|2024-02-16 14:50:00|9859.4|9857.6|9797|9795.2|9860.3|9858.5|9796.9|9795.1|0
1708095300000|2024-02-16 14:55:00|9797.5|9795.7|9800.9|9799.1|9801.6|9799.8|9782.4|9780.6|0
1708095600000|2024-02-16 15:00:00|9800.1|9798.3|9781.1|9779.3|9800.1|9798.3|9753.8|9752|0
1708095900000|2024-02-16 15:05:00|9781|9779.2|9785.7|9783.9|9788.2|9786.4|9763.2|9761.4|0
1708096200000|2024-02-16 15:10:00|9784.8|9783|9789.8|9788|9796.2|9794.4|9777.5|9775.7|0
1708096500000|2024-02-16 15:15:00|9789.7|9787.9|9809.7|9807.9|9812.1|9810.3|9784.1|9782.3|0
1708096800000|2024-02-16 15:20:00|9808.4|9806.6|9786.3|9784.5|9812.6|9810.8|9785.4|9783.6|0
1708097100000|2024-02-16 15:25:00|9786.1|9784.3|9791.7|9789.9|9793.6|9791.8|9775.5|9773.7|0
1708097400000|2024-02-16 15:30:00|9792.5|9790.7|9775.3|9773.5|9796.4|9794.6|9768.1|9766.3|0
1708097700000|2024-02-16 15:35:00|9773.9|9772.1|9818.4|9816.6|9818.8|9817|9769.5|9767.7|0
1708098000000|2024-02-16 15:40:00|9818.6|9816.8|9819.8|9818|9829.2|9827.4|9816.9|9815.1|0
1708098300000|2024-02-16 15:45:00|9820.3|9818.5|9811.3|9809.5|9834.7|9832.9|9811.3|9809.5|0
1708098600000|2024-02-16 15:50:00|9812.6|9810.8|9831.1|9829.3|9831.1|9829.3|9810.7|9808.9|0
1708098900000|2024-02-16 15:55:00|9831|9829.2|9825.3|9823.5|9831.9|9830.1|9811.1|9809.3|0
1708099200000|2024-02-16 16:00:00|9825.8|9824|9842|9840.2|9843.3|9841.5|9822|9820.2|0
1708099500000|2024-02-16 16:05:00|9842.2|9840.4|9847.5|9845.7|9847.8|9846|9832.3|9830.5|0
1708099800000|2024-02-16 16:10:00|9847|9845.2|9865.3|9863.5|9865.4|9863.6|9843.4|9841.6|0
1708100100000|2024-02-16 16:15:00|9865.2|9863.4|9866.7|9864.9|9874|9872.2|9863.5|9861.7|0
1708100400000|2024-02-16 16:20:00|9866.9|9865.1|9867.9|9866.1|9877.1|9875.3|9863.8|9862|0
1708100700000|2024-02-16 16:25:00|9868|9866.2|9868.4|9866.6|9870|9868.2|9862.3|9860.5|0
1708101000000|2024-02-16 16:30:00|9868.8|9867|9874|9872.2|9879.8|9878|9868.1|9866.3|0
1708101300000|2024-02-16 16:35:00|9873.9|9872.1|9868.4|9866.6|9875.4|9873.6|9867|9865.2|0
1708101600000|2024-02-16 16:40:00|9868.3|9866.5|9875.8|9874|9881.2|9879.4|9866.2|9864.4|0
1708101900000|2024-02-16 16:45:00|9875.5|9873.7|9857.3|9855.5|9876|9874.2|9857.2|9855.4|0
1708102200000|2024-02-16 16:50:00|9857.8|9856|9864.8|9863|9868.8|9867|9852.8|9851|0
1708102500000|2024-02-16 16:55:00|9864.1|9862.3|9872|9870.2|9882.6|9880.8|9862.8|9861|0
1708102800000|2024-02-16 17:00:00|9871.2|9869.4|9883.4|9881.6|9884.8|9883|9867.3|9865.5|0
1708103100000|2024-02-16 17:05:00|9882|9880.2|9863.7|9861.9|9882|9880.2|9863.3|9861.5|0
1708103400000|2024-02-16 17:10:00|9863.6|9861.8|9859.8|9858|9865.1|9863.3|9857|9855.2|0
1708103700000|2024-02-16 17:15:00|9858.8|9857|9856.9|9855.1|9863.3|9861.5|9853.5|9851.7|0
1708104000000|2024-02-16 17:20:00|9857.2|9855.4|9862.7|9860.9|9862.8|9861|9853.5|9851.7|0
1708104300000|2024-02-16 17:25:00|9862.8|9861|9866.6|9864.8|9868.2|9866.4|9857.4|9855.6|0
1708104600000|2024-02-16 17:30:00|9866.8|9865|9863|9861.2|9870.8|9869|9860.3|9858.5|0
1708104900000|2024-02-16 17:35:00|9862.9|9861.1|9857.4|9855.6|9865.5|9863.7|9851.6|9849.8|0
1708105200000|2024-02-16 17:40:00|9857.5|9855.7|9850.1|9848.3|9857.9|9856.1|9849.6|9847.8|0
1708105500000|2024-02-16 17:45:00|9849.8|9848|9854.6|9852.8|9854.7|9852.9|9844.8|9843|0
1708105800000|2024-02-16 17:50:00|9854.7|9852.9|9849.2|9847.4|9854.9|9853.1|9846.5|9844.7|0
1708106100000|2024-02-16 17:55:00|9849.1|9847.3|9846.6|9844.8|9849.7|9847.9|9838.3|9836.5|0
1708106400000|2024-02-16 18:00:00|9846.3|9844.5|9821.5|9819.7|9846.3|9844.5|9820.4|9818.6|0
1708106700000|2024-02-16 18:05:00|9821|9819.2|9823.9|9822.1|9826|9824.2|9814|9812.2|0
1708107000000|2024-02-16 18:10:00|9822.5|9820.7|9818.8|9817|9826.1|9824.3|9810.8|9809|0
1708107300000|2024-02-16 18:15:00|9818.3|9816.5|9816.8|9815|9829.2|9827.4|9815.7|9813.9|0
1708107600000|2024-02-16 18:20:00|9816.4|9814.6|9836.3|9834.5|9836.3|9834.5|9815.2|9813.4|0
1708107900000|2024-02-16 18:25:00|9836.2|9834.4|9835.4|9833.6|9837.7|9835.9|9831.2|9829.4|0
1708108200000|2024-02-16 18:30:00|9835.5|9833.7|9835.5|9833.7|9838|9836.2|9829.1|9827.3|0
1708108500000|2024-02-16 18:35:00|9835.7|9833.9|9843.3|9841.5|9843.6|9841.8|9835.7|9833.9|0
1708108800000|2024-02-16 18:40:00|9843.2|9841.4|9853.4|9851.6|9853.9|9852.1|9842.8|9841|0
1708109100000|2024-02-16 18:45:00|9853.7|9851.9|9853.5|9851.7|9857.5|9855.7|9850.9|9849.1|0
1708109400000|2024-02-16 18:50:00|9853.7|9851.9|9857.5|9855.7|9859.5|9857.7|9853.7|9851.9|0
1708109700000|2024-02-16 18:55:00|9857.9|9856.1|9864.7|9862.9|9864.7|9862.9|9854|9852.2|0
1708110000000|2024-02-16 19:00:00|9865.1|9863.3|9872.7|9870.9|9879.9|9878.1|9865.1|9863.3|0
1708110300000|2024-02-16 19:05:00|9872.9|9871.1|9877.9|9876.1|9881.5|9879.7|9871.8|9870|0
1708110600000|2024-02-16 19:10:00|9878|9876.2|9880.1|9878.3|9882.4|9880.6|9878|9876.2|0
1708110900000|2024-02-16 19:15:00|9878.6|9876.8|9876.7|9874.9|9882.9|9881.1|9876.2|9874.4|0
1708111200000|2024-02-16 19:20:00|9876.6|9874.8|9874|9872.2|9879.5|9877.7|9870.8|9869|0
1708111500000|2024-02-16 19:25:00|9873.9|9872.1|9873.5|9871.7|9877.7|9875.9|9867.5|9865.7|0
1708111800000|2024-02-16 19:30:00|9873.3|9871.5|9872.3|9870.5|9876.2|9874.4|9865.9|9864.1|0
1708112100000|2024-02-16 19:35:00|9872.6|9870.8|9866.1|9864.3|9874.7|9872.9|9861|9859.2|0
1708112400000|2024-02-16 19:40:00|9865.8|9864|9861.9|9860.1|9870.3|9868.5|9861.6|9859.8|0
1708112700000|2024-02-16 19:45:00|9861.7|9859.9|9821.8|9820|9861.9|9860.1|9805.9|9804.1|0
1708113000000|2024-02-16 19:50:00|9822|9820.2|9811.5|9809.7|9822|9820.2|9805.9|9804.1|0
1708113300000|2024-02-16 19:55:00|9811.6|9809.8|9822.4|9820.6|9822.6|9820.8|9809.6|9807.8|0
1708113600000|2024-02-16 20:00:00|9823|9821.2|9809|9807.2|9825.1|9823.3|9807.5|9805.7|0
1708113900000|2024-02-16 20:05:00|9808.2|9806.4|9811.7|9809.9|9814.3|9812.5|9806.9|9805.1|0
1708114200000|2024-02-16 20:10:00|9811.2|9809.4|9809.5|9807.7|9813.3|9811.5|9800.8|9799|0
1708114500000|2024-02-16 20:15:00|9809.2|9807.4|9815.8|9814|9816.6|9814.8|9803.5|9801.7|0
1708114800000|2024-02-16 20:20:00|9815.9|9814.1|9818.9|9817.1|9822.3|9820.5|9811.5|9809.7|0
1708115100000|2024-02-16 20:25:00|9819.2|9817.4|9817.5|9815.7|9821.1|9819.3|9816|9814.2|0
1708115400000|2024-02-16 20:30:00|9817.3|9815.5|9812.4|9810.6|9820.1|9818.3|9803.4|9801.6|0
1708115700000|2024-02-16 20:35:00|9813.2|9811.4|9806.1|9804.3|9813.6|9811.8|9805.2|9803.4|0
1708116000000|2024-02-16 20:40:00|9806.3|9804.5|9796.2|9794.4|9806.3|9804.5|9793.7|9791.9|0
1708116300000|2024-02-16 20:45:00|9795.9|9794.1|9779|9777.2|9802.7|9800.9|9776.9|9775.1|0
1708116600000|2024-02-16 20:50:00|9779.4|9777.6|9793.3|9791.5|9797.8|9796|9779.1|9777.3|0
1708116900000|2024-02-16 20:55:00|9791.6|9789.8|9792.1|9790.3|9797.4|9795.6|9785.1|9783.3|0
1708117200000|2024-02-16 21:00:00|9792.7|9789.7|9791.5|9788.5|9800.6|9797.6|9787|9784|0
1708117500000|2024-02-16 21:05:00|9791.6|9788.6|9791.6|9788.6|9793.6|9790.6|9790.3|9787.3|0
1708117800000|2024-02-16 21:10:00|9789.7|9786.7|9785.8|9782.8|9789.7|9786.7|9785.7|9782.7|0
1708118100000|2024-02-16 21:15:00|9785.9|9782.9|9781.9|9778.9|9786.4|9783.4|9778.6|9775.6|0
1708118400000|2024-02-16 21:20:00|9782|9779|9784|9781|9784.1|9781.1|9781.3|9778.3|0
1708118700000|2024-02-16 21:25:00|9783.8|9780.8|9783.8|9780.8|9785.5|9782.5|9782.9|9779.9|0
1708119000000|2024-02-16 21:30:00|9783.6|9780.6|9783.4|9780.4|9784.6|9781.6|9783|9780|0
1708119300000|2024-02-16 21:35:00|9783.3|9780.3|9782.8|9779.8|9784.3|9781.3|9781.7|9778.7|0
1708119600000|2024-02-16 21:40:00|9782.9|9779.9|9782.1|9779.1|9783.5|9780.5|9779.7|9776.7|0
1708119900000|2024-02-16 21:45:00|9782|9779|9782.3|9779.3|9783.1|9780.1|9780.9|9777.9|0
1708120200000|2024-02-16 21:50:00|9782.2|9779.2|9781|9778|9783.9|9780.9|9781|9778|0
1708120500000|2024-02-16 21:55:00|9781.1|9778.1|9782.8|9779.8|9783.4|9780.4|9780.4|9777.4|0
1708297200000|2024-02-18 23:00:00|9796|9791|9802|9797|9802.8|9797.8|9795.6|9790.6|0
1708297500000|2024-02-18 23:05:00|9802.1|9797.1|9816.6|9811.6|9819.3|9814.3|9802.1|9797.1|0
1708297800000|2024-02-18 23:10:00|9816.3|9811.3|9818.3|9813.3|9822.8|9817.8|9816.3|9811.3|0
1708298100000|2024-02-18 23:15:00|9818.4|9813.4|9811.4|9806.4|9819.3|9814.3|9811.3|9806.3|0
1708298400000|2024-02-18 23:20:00|9809.9|9804.9|9815.1|9810.1|9815.9|9810.9|9809.9|9804.9|0
1708298700000|2024-02-18 23:25:00|9815.3|9810.3|9812.5|9807.5|9818|9813|9811.8|9806.8|0
1708299000000|2024-02-18 23:30:00|9812.8|9807.8|9811|9806|9812.8|9807.8|9808.5|9803.5|0
1708299300000|2024-02-18 23:35:00|9810.9|9805.9|9811.3|9806.3|9812.6|9807.6|9808.6|9803.6|0
1708299600000|2024-02-18 23:40:00|9811.4|9806.4|9810.9|9805.9|9812|9807|9809.9|9804.9|0
1708299900000|2024-02-18 23:45:00|9810.8|9805.8|9812.4|9807.4|9812.7|9807.7|9810|9805|0
1708300200000|2024-02-18 23:50:00|9812.5|9807.5|9813.4|9808.4|9814.6|9809.6|9812.2|9807.2|0
1708300500000|2024-02-18 23:55:00|9813.5|9808.5|9814.5|9809.5|9815|9810|9812.5|9807.5|0
1708300800000|2024-02-19 00:00:00|9814.6|9809.6|9816.4|9811.4|9816.8|9811.8|9813.8|9808.8|0
1708301100000|2024-02-19 00:05:00|9816.3|9811.3|9814|9809|9816.8|9811.8|9812.8|9807.8|0
1708301400000|2024-02-19 00:10:00|9812.9|9807.9|9816.3|9811.3|9816.8|9811.8|9812.6|9807.6|0
1708301700000|2024-02-19 00:15:00|9816.4|9811.4|9819|9814|9819.5|9814.5|9816.4|9811.4|0
1708302000000|2024-02-19 00:20:00|9819.1|9814.1|9819.9|9814.9|9821.7|9816.7|9818.4|9813.4|0
1708302300000|2024-02-19 00:25:00|9820|9815|9820.2|9815.2|9823.8|9818.8|9819.5|9814.5|0
1708302600000|2024-02-19 00:30:00|9820.3|9815.3|9821.4|9816.4|9822.7|9817.7|9820.3|9815.3|0
1708302900000|2024-02-19 00:35:00|9821.5|9816.5|9821.8|9816.8|9824.1|9819.1|9820.9|9815.9|0
1708303200000|2024-02-19 00:40:00|9822|9817|9821.3|9816.3|9822.6|9817.6|9821|9816|0
1708303500000|2024-02-19 00:45:00|9821.2|9816.2|9821.2|9816.2|9821.8|9816.8|9820.2|9815.2|0
1708303800000|2024-02-19 00:50:00|9821|9816|9822.3|9817.3|9824.1|9819.1|9821|9816|0
1708304100000|2024-02-19 00:55:00|9822.4|9817.4|9823.7|9818.7|9824.8|9819.8|9822.4|9817.4|0
1708304400000|2024-02-19 01:00:00|9824.1|9819.1|9826.6|9821.6|9828.9|9823.9|9823.6|9818.6|0
1708304700000|2024-02-19 01:05:00|9826.7|9821.7|9826.5|9821.5|9827.6|9822.6|9824.9|9819.9|0
1708305000000|2024-02-19 01:10:00|9826.6|9821.6|9825.7|9820.7|9827.4|9822.4|9825.5|9820.5|0
1708305300000|2024-02-19 01:15:00|9825.8|9820.8|9821.9|9816.9|9826.2|9821.2|9820.7|9815.7|0
1708305600000|2024-02-19 01:20:00|9821.7|9816.7|9816.9|9811.9|9823.3|9818.3|9816.4|9811.4|0
1708305900000|2024-02-19 01:25:00|9816.8|9811.8|9815.3|9810.3|9817.7|9812.7|9812.6|9807.6|0
1708306200000|2024-02-19 01:30:00|9815.2|9810.2|9808.7|9803.7|9816.4|9811.4|9806.5|9801.5|0
1708306500000|2024-02-19 01:35:00|9808.6|9803.6|9806.3|9801.3|9809|9804|9804|9799|0
1708306800000|2024-02-19 01:40:00|9806.2|9801.2|9803.6|9798.6|9806.5|9801.5|9798.4|9793.4|0
1708307100000|2024-02-19 01:45:00|9803.5|9798.5|9812.3|9807.3|9812.5|9807.5|9802.4|9797.4|0
1708307400000|2024-02-19 01:50:00|9812.2|9807.2|9810.4|9805.4|9813.2|9808.2|9810|9805|0
1708307700000|2024-02-19 01:55:00|9810.6|9805.6|9809.5|9804.5|9811.3|9806.3|9808.7|9803.7|0
1708308000000|2024-02-19 02:00:00|9809.4|9804.4|9808.8|9803.8|9811.3|9806.3|9807.5|9802.5|0
1708308300000|2024-02-19 02:05:00|9808.9|9803.9|9806.1|9801.1|9809|9804|9805.5|9800.5|0
1708308600000|2024-02-19 02:10:00|9806|9801|9806.7|9801.7|9809.1|9804.1|9805.4|9800.4|0
1708308900000|2024-02-19 02:15:00|9806.8|9801.8|9809.3|9804.3|9809.9|9804.9|9805.2|9800.2|0
1708309200000|2024-02-19 02:20:00|9809.4|9804.4|9811.1|9806.1|9811.9|9806.9|9808.5|9803.5|0
1708309500000|2024-02-19 02:25:00|9811|9806|9809.6|9804.6|9812.4|9807.4|9808.1|9803.1|0
1708309800000|2024-02-19 02:30:00|9809.8|9804.8|9809.6|9804.6|9811.4|9806.4|9808|9803|0
1708310100000|2024-02-19 02:35:00|9809.8|9804.8|9811.2|9806.2|9811.9|9806.9|9809.6|9804.6|0
1708310400000|2024-02-19 02:40:00|9811.3|9806.3|9811.3|9806.3|9812.3|9807.3|9810.9|9805.9|0
1708310700000|2024-02-19 02:45:00|9811.2|9806.2|9812.4|9807.4|9812.4|9807.4|9810.9|9805.9|0
1708311000000|2024-02-19 02:50:00|9812.3|9807.3|9812.4|9807.4|9814.4|9809.4|9811.4|9806.4|0
1708311300000|2024-02-19 02:55:00|9812.3|9807.3|9808.9|9803.9|9813|9808|9807.1|9802.1|0
1708311600000|2024-02-19 03:00:00|9808.8|9803.8|9812|9807|9813.4|9808.4|9808.8|9803.8|0
1708311900000|2024-02-19 03:05:00|9812.1|9807.1|9813.2|9808.2|9813.7|9808.7|9811.8|9806.8|0
1708312200000|2024-02-19 03:10:00|9813.6|9808.6|9812.8|9807.8|9813.6|9808.6|9811.3|9806.3|0
1708312500000|2024-02-19 03:15:00|9812.7|9807.7|9811.7|9806.7|9812.7|9807.7|9810.7|9805.7|0
1708312800000|2024-02-19 03:20:00|9811.4|9806.4|9810.4|9805.4|9811.7|9806.7|9809.9|9804.9|0
1708313100000|2024-02-19 03:25:00|9810.5|9805.5|9809.3|9804.3|9810.8|9805.8|9807.8|9802.8|0
1708313400000|2024-02-19 03:30:00|9809.1|9804.1|9812|9807|9812.2|9807.2|9808.5|9803.5|0
1708313700000|2024-02-19 03:35:00|9812.1|9807.1|9811.4|9806.4|9812.2|9807.2|9810.8|9805.8|0
1708314000000|2024-02-19 03:40:00|9811.5|9806.5|9809|9804|9811.9|9806.9|9808.8|9803.8|0
1708314300000|2024-02-19 03:45:00|9809.1|9804.1|9811.7|9806.7|9812.2|9807.2|9807.6|9802.6|0
1708314600000|2024-02-19 03:50:00|9811.8|9806.8|9811.1|9806.1|9812.5|9807.5|9810.8|9805.8|0
1708314900000|2024-02-19 03:55:00|9811.2|9806.2|9809.8|9804.8|9811.2|9806.2|9809.6|9804.6|0
1708315200000|2024-02-19 04:00:00|9809.6|9804.6|9810|9805|9810.2|9805.2|9808.5|9803.5|0
1708315500000|2024-02-19 04:05:00|9810.1|9805.1|9810.4|9805.4|9811.7|9806.7|9809.9|9804.9|0
1708315800000|2024-02-19 04:10:00|9810.5|9805.5|9810.7|9805.7|9811.4|9806.4|9808.8|9803.8|0
1708316100000|2024-02-19 04:15:00|9810.6|9805.6|9810.3|9805.3|9811.1|9806.1|9809.4|9804.4|0
1708316400000|2024-02-19 04:20:00|9810.4|9805.4|9810|9805|9810.4|9805.4|9809.1|9804.1|0
1708316700000|2024-02-19 04:25:00|9809.9|9804.9|9810.1|9805.1|9810.1|9805.1|9808.9|9803.9|0
1708317000000|2024-02-19 04:30:00|9810|9805|9811|9806|9811.9|9806.9|9809.8|9804.8|0
1708317300000|2024-02-19 04:35:00|9810.9|9805.9|9812.5|9807.5|9812.6|9807.6|9810.9|9805.9|0
1708317600000|2024-02-19 04:40:00|9812.6|9807.6|9814.7|9809.7|9815.1|9810.1|9812.5|9807.5|0
1708317900000|2024-02-19 04:45:00|9815.8|9810.8|9815.5|9810.5|9817.8|9812.8|9815.5|9810.5|0
1708318200000|2024-02-19 04:50:00|9815.6|9810.6|9816.1|9811.1|9816.6|9811.6|9814.7|9809.7|0
1708318500000|2024-02-19 04:55:00|9816|9811|9815.3|9810.3|9816.4|9811.4|9815|9810|0
1708318800000|2024-02-19 05:00:00|9815.4|9810.4|9817|9812|9818|9813|9815.3|9810.3|0
1708319100000|2024-02-19 05:05:00|9816.9|9811.9|9814.5|9809.5|9816.9|9811.9|9813.7|9808.7|0
1708319400000|2024-02-19 05:10:00|9814.4|9809.4|9814.4|9809.4|9814.9|9809.9|9813.2|9808.2|0
1708319700000|2024-02-19 05:15:00|9814.5|9809.5|9814.1|9809.1|9815.6|9810.6|9813.8|9808.8|0
1708320000000|2024-02-19 05:20:00|9814|9809|9814.5|9809.5|9815.2|9810.2|9811.7|9806.7|0
1708320300000|2024-02-19 05:25:00|9814.4|9809.4|9816.4|9811.4|9818.6|9813.6|9814.4|9809.4|0
1708320600000|2024-02-19 05:30:00|9816.3|9811.3|9817.2|9812.2|9817.6|9812.6|9815.8|9810.8|0
1708320900000|2024-02-19 05:35:00|9817.1|9812.1|9818.7|9813.7|9818.8|9813.8|9816.9|9811.9|0
1708321200000|2024-02-19 05:40:00|9818.6|9813.6|9819.8|9814.8|9820.4|9815.4|9818.2|9813.2|0
1708321500000|2024-02-19 05:45:00|9819.6|9814.6|9819.2|9814.2|9820.1|9815.1|9818.1|9813.1|0
1708321800000|2024-02-19 05:50:00|9819.3|9814.3|9818.9|9813.9|9819.6|9814.6|9818.3|9813.3|0
1708322100000|2024-02-19 05:55:00|9818.8|9813.8|9817.2|9812.2|9819|9814|9816.9|9811.9|0
1708322400000|2024-02-19 06:00:00|9816.9|9811.9|9816.5|9811.5|9817|9812|9813.1|9808.1|0
1708322700000|2024-02-19 06:05:00|9816.4|9811.4|9815.3|9810.3|9816.5|9811.5|9814.2|9809.2|0
1708323000000|2024-02-19 06:10:00|9815.4|9810.4|9816.6|9811.6|9817.6|9812.6|9815.3|9810.3|0
1708323300000|2024-02-19 06:15:00|9816.5|9811.5|9816.9|9811.9|9817.6|9812.6|9814.9|9809.9|0
1708323600000|2024-02-19 06:20:00|9816.8|9811.8|9815.3|9810.3|9816.9|9811.9|9814|9809|0
1708323900000|2024-02-19 06:25:00|9815.2|9810.2|9818.3|9813.3|9818.4|9813.4|9814.6|9809.6|0
1708324200000|2024-02-19 06:30:00|9818.6|9813.6|9817.6|9812.6|9818.8|9813.8|9816.9|9811.9|0
1708324500000|2024-02-19 06:35:00|9817.5|9812.5|9818.9|9813.9|9819.4|9814.4|9817|9812|0
1708324800000|2024-02-19 06:40:00|9818.8|9813.8|9818.2|9813.2|9819.6|9814.6|9816.9|9811.9|0
1708325100000|2024-02-19 06:45:00|9818.3|9813.3|9817.2|9812.2|9818.5|9813.5|9816.1|9811.1|0
1708325400000|2024-02-19 06:50:00|9817.1|9812.1|9818.1|9813.1|9818.9|9813.9|9816.6|9811.6|0
1708325700000|2024-02-19 06:55:00|9818.2|9813.2|9817.4|9812.4|9818.7|9813.7|9816.4|9811.4|0
1708326000000|2024-02-19 07:00:00|9817.5|9812.5|9814.8|9809.8|9818.1|9813.1|9814.7|9809.7|0
1708326300000|2024-02-19 07:05:00|9815|9810|9812.3|9807.3|9817|9812|9811|9806|0
1708326600000|2024-02-19 07:10:00|9812.4|9807.4|9809.5|9804.5|9814.2|9809.2|9808.5|9803.5|0
1708326900000|2024-02-19 07:15:00|9809.4|9804.4|9804|9799|9809.7|9804.7|9801.4|9796.4|0
1708327200000|2024-02-19 07:20:00|9804.1|9799.1|9803.6|9798.6|9806.8|9801.8|9803.3|9798.3|0
1708327500000|2024-02-19 07:25:00|9803.5|9798.5|9805.3|9800.3|9805.9|9800.9|9803.2|9798.2|0
1708327800000|2024-02-19 07:30:00|9805.2|9800.2|9800.7|9795.7|9805.8|9800.8|9800.7|9795.7|0
1708328100000|2024-02-19 07:35:00|9800.8|9795.8|9800.9|9795.9|9803|9798|9800.3|9795.3|0
1708328400000|2024-02-19 07:40:00|9801|9796|9807.1|9802.1|9808|9803|9800.8|9795.8|0
1708328700000|2024-02-19 07:45:00|9807.3|9802.3|9802.4|9797.4|9807.7|9802.7|9802.4|9797.4|0
1708329000000|2024-02-19 07:50:00|9802.5|9797.5|9805.2|9800.2|9805.8|9800.8|9802.5|9797.5|0
1708329300000|2024-02-19 07:55:00|9805.1|9800.1|9803.7|9798.7|9805.7|9800.7|9801.9|9796.9|0
1708329600000|2024-02-19 08:00:00|9803.6|9798.6|9806.9|9801.9|9810.8|9805.8|9803.6|9798.6|0
1708329900000|2024-02-19 08:05:00|9807.2|9802.2|9806.6|9801.6|9810.1|9805.1|9805.5|9800.5|0
1708330200000|2024-02-19 08:10:00|9806.5|9801.5|9805.3|9800.3|9810.7|9805.7|9804.7|9799.7|0
1708330500000|2024-02-19 08:15:00|9805.2|9800.2|9806.5|9801.5|9807|9802|9802.6|9797.6|0
1708330800000|2024-02-19 08:20:00|9806.4|9801.4|9796.3|9791.3|9807.8|9802.8|9793.9|9788.9|0
1708331100000|2024-02-19 08:25:00|9797.1|9792.1|9806.7|9801.7|9807.2|9802.2|9795.2|9790.2|0
1708331400000|2024-02-19 08:30:00|9806.8|9801.8|9811.6|9806.6|9811.6|9806.6|9803|9798|0
1708331700000|2024-02-19 08:35:00|9811.5|9806.5|9812|9807|9814.3|9809.3|9809.7|9804.7|0
1708332000000|2024-02-19 08:40:00|9812.1|9807.1|9812.9|9807.9|9813.3|9808.3|9810.4|9805.4|0
1708332300000|2024-02-19 08:45:00|9812.8|9807.8|9815.9|9810.9|9816.6|9811.6|9812.3|9807.3|0
1708332600000|2024-02-19 08:50:00|9816|9811|9815.3|9810.3|9816.5|9811.5|9813.9|9808.9|0
1708332900000|2024-02-19 08:55:00|9815.2|9810.2|9815.4|9810.4|9815.6|9810.6|9811.5|9806.5|0
1708333200000|2024-02-19 09:00:00|9815.5|9810.5|9815.5|9810.5|9816.7|9811.7|9812.4|9807.4|0
1708333500000|2024-02-19 09:05:00|9815.6|9810.6|9815.7|9810.7|9817.4|9812.4|9814.3|9809.3|0
1708333800000|2024-02-19 09:10:00|9815.8|9810.8|9816.5|9811.5|9817.3|9812.3|9815.4|9810.4|0
1708334100000|2024-02-19 09:15:00|9816.4|9811.4|9815.9|9810.9|9820|9815|9815.9|9810.9|0
1708334400000|2024-02-19 09:20:00|9815.7|9810.7|9815.8|9810.8|9819.3|9814.3|9814.1|9809.1|0
1708334700000|2024-02-19 09:25:00|9815.9|9810.9|9816.4|9811.4|9819.2|9814.2|9815.8|9810.8|0
1708335000000|2024-02-19 09:30:00|9816.5|9811.5|9816.1|9811.1|9817.7|9812.7|9815.3|9810.3|0
1708335300000|2024-02-19 09:35:00|9815.8|9810.8|9815.5|9810.5|9815.8|9810.8|9812.6|9807.6|0
1708335600000|2024-02-19 09:40:00|9815.3|9810.3|9814.8|9809.8|9816.4|9811.4|9814.4|9809.4|0
1708335900000|2024-02-19 09:45:00|9814.5|9809.5|9814|9809|9815.4|9810.4|9812.2|9807.2|0
1708336200000|2024-02-19 09:50:00|9813.9|9808.9|9816.5|9811.5|9817|9812|9812.4|9807.4|0
1708336500000|2024-02-19 09:55:00|9816.2|9811.2|9817.4|9812.4|9819.7|9814.7|9816.2|9811.2|0
1708336800000|2024-02-19 10:00:00|9817.5|9812.5|9817|9812|9818.1|9813.1|9816.4|9811.4|0
1708337100000|2024-02-19 10:05:00|9816.7|9811.7|9817.5|9812.5|9818.7|9813.7|9816.4|9811.4|0
1708337400000|2024-02-19 10:10:00|9817.4|9812.4|9817.9|9812.9|9819.2|9814.2|9816.2|9811.2|0
1708337700000|2024-02-19 10:15:00|9818.1|9813.1|9816|9811|9819|9814|9816|9811|0
1708338000000|2024-02-19 10:20:00|9815.9|9810.9|9814.5|9809.5|9816.8|9811.8|9812.7|9807.7|0
1708338300000|2024-02-19 10:25:00|9814.4|9809.4|9809.6|9804.6|9814.6|9809.6|9807.1|9802.1|0
1708338600000|2024-02-19 10:30:00|9809.5|9804.5|9811.1|9806.1|9813.4|9808.4|9809.4|9804.4|0
1708338900000|2024-02-19 10:35:00|9811|9806|9807.8|9802.8|9812.6|9807.6|9807.8|9802.8|0
1708339200000|2024-02-19 10:40:00|9807.6|9802.6|9808.7|9803.7|9809.5|9804.5|9806.4|9801.4|0
1708339500000|2024-02-19 10:45:00|9808.6|9803.6|9810.8|9805.8|9812.5|9807.5|9808.6|9803.6|0
1708339800000|2024-02-19 10:50:00|9811|9806|9809.1|9804.1|9811.5|9806.5|9808.6|9803.6|0
1708340100000|2024-02-19 10:55:00|9809.3|9804.3|9810.3|9805.3|9811.4|9806.4|9807.7|9802.7|0
1708340400000|2024-02-19 11:00:00|9810.2|9805.2|9813.4|9808.4|9814.3|9809.3|9808.2|9803.2|0
1708340700000|2024-02-19 11:05:00|9813.5|9808.5|9814.6|9809.6|9817|9812|9811|9806|0
1708341000000|2024-02-19 11:10:00|9814.5|9809.5|9815.3|9810.3|9817.5|9812.5|9814|9809|0
1708341300000|2024-02-19 11:15:00|9816.3|9811.3|9811.8|9806.8|9816.5|9811.5|9811.8|9806.8|0
1708341600000|2024-02-19 11:20:00|9811.9|9806.9|9810.6|9805.6|9812.3|9807.3|9808.4|9803.4|0
1708341900000|2024-02-19 11:25:00|9810.5|9805.5|9809.5|9804.5|9811.4|9806.4|9807.6|9802.6|0
1708342200000|2024-02-19 11:30:00|9809.2|9804.2|9810.9|9805.9|9811.4|9806.4|9808.6|9803.6|0
1708342500000|2024-02-19 11:35:00|9811|9806|9811.1|9806.1|9811.6|9806.6|9809.3|9804.3|0
1708342800000|2024-02-19 11:40:00|9811.3|9806.3|9810.4|9805.4|9814.8|9809.8|9810.4|9805.4|0
1708343100000|2024-02-19 11:45:00|9810.3|9805.3|9804.1|9799.1|9810.7|9805.7|9804|9799|0
1708343400000|2024-02-19 11:50:00|9804.3|9799.3|9805.1|9800.1|9807.5|9802.5|9803.7|9798.7|0
1708343700000|2024-02-19 11:55:00|9805|9800|9807.1|9802.1|9807.2|9802.2|9803.9|9798.9|0
1708344000000|2024-02-19 12:00:00|9807.2|9802.2|9807.8|9802.8|9809.3|9804.3|9806.5|9801.5|0
1708344300000|2024-02-19 12:05:00|9808.1|9803.1|9806|9801|9809.4|9804.4|9805.3|9800.3|0
1708344600000|2024-02-19 12:10:00|9805.9|9800.9|9807.9|9802.9|9808.4|9803.4|9804.7|9799.7|0
1708344900000|2024-02-19 12:15:00|9808|9803|9807.2|9802.2|9808.4|9803.4|9806.1|9801.1|0
1708345200000|2024-02-19 12:20:00|9807.1|9802.1|9803.6|9798.6|9807.3|9802.3|9803.2|9798.2|0
1708345500000|2024-02-19 12:25:00|9803.4|9798.4|9805.8|9800.8|9806|9801|9803.3|9798.3|0
1708345800000|2024-02-19 12:30:00|9805.9|9800.9|9807.3|9802.3|9807.4|9802.4|9803.7|9798.7|0
1708346100000|2024-02-19 12:35:00|9807.2|9802.2|9806.9|9801.9|9808.2|9803.2|9804.5|9799.5|0
1708346400000|2024-02-19 12:40:00|9806.8|9801.8|9808.7|9803.7|9809.1|9804.1|9805.6|9800.6|0
1708346700000|2024-02-19 12:45:00|9808.8|9803.8|9809.4|9804.4|9809.9|9804.9|9806.5|9801.5|0
1708347000000|2024-02-19 12:50:00|9809.5|9804.5|9807.9|9802.9|9809.8|9804.8|9805.5|9800.5|0
1708347300000|2024-02-19 12:55:00|9807.8|9802.8|9808.8|9803.8|9809.6|9804.6|9807|9802|0
1708347600000|2024-02-19 13:00:00|9809|9804|9805.2|9800.2|9809.3|9804.3|9804.5|9799.5|0
1708347900000|2024-02-19 13:05:00|9805.1|9800.1|9808|9803|9808.3|9803.3|9802.8|9797.8|0
1708348200000|2024-02-19 13:10:00|9807.9|9802.9|9810.9|9805.9|9811.3|9806.3|9807.7|9802.7|0
1708348500000|2024-02-19 13:15:00|9811|9806|9813.2|9808.2|9814.4|9809.4|9811|9806|0
1708348800000|2024-02-19 13:20:00|9813.1|9808.1|9815.2|9810.2|9815.7|9810.7|9812.5|9807.5|0
1708349100000|2024-02-19 13:25:00|9815.3|9810.3|9815.6|9810.6|9816.7|9811.7|9814.8|9809.8|0
1708349400000|2024-02-19 13:30:00|9815.5|9810.5|9817|9812|9818.3|9813.3|9815.2|9810.2|0
1708349700000|2024-02-19 13:35:00|9817.1|9812.1|9816.5|9811.5|9817.7|9812.7|9816.3|9811.3|0
1708350000000|2024-02-19 13:40:00|9816.6|9811.6|9813.6|9808.6|9816.9|9811.9|9813|9808|0
1708350300000|2024-02-19 13:45:00|9813.7|9808.7|9813.1|9808.1|9814.5|9809.5|9812.6|9807.6|0
1708350600000|2024-02-19 13:50:00|9813.2|9808.2|9814.1|9809.1|9814.1|9809.1|9813|9808|0
1708350900000|2024-02-19 13:55:00|9814|9809|9815.2|9810.2|9815.2|9810.2|9813.1|9808.1|0
1708351200000|2024-02-19 14:00:00|9815.3|9810.3|9813.1|9808.1|9817.2|9812.2|9813|9808|0
1708351500000|2024-02-19 14:05:00|9813|9808|9812.7|9807.7|9814.5|9809.5|9812.7|9807.7|0
1708351800000|2024-02-19 14:10:00|9812.8|9807.8|9816.1|9811.1|9816.9|9811.9|9812.8|9807.8|0
1708352100000|2024-02-19 14:15:00|9817.3|9812.3|9818.4|9813.4|9819.7|9814.7|9817.1|9812.1|0
1708352400000|2024-02-19 14:20:00|9818.3|9813.3|9818.8|9813.8|9819.8|9814.8|9818|9813|0
1708352700000|2024-02-19 14:25:00|9818.7|9813.7|9821.2|9816.2|9821.7|9816.7|9818.6|9813.6|0
1708353000000|2024-02-19 14:30:00|9821|9816|9824|9819|9827.6|9822.6|9818.9|9813.9|0
1708353300000|2024-02-19 14:35:00|9824.4|9819.4|9826.9|9821.9|9828.7|9823.7|9824|9819|0
1708353600000|2024-02-19 14:40:00|9827.2|9822.2|9825.6|9820.6|9830.8|9825.8|9825.6|9820.6|0
1708353900000|2024-02-19 14:45:00|9825.7|9820.7|9827.9|9822.9|9828.5|9823.5|9822.7|9817.7|0
1708354200000|2024-02-19 14:50:00|9828.2|9823.2|9824.9|9819.9|9828.6|9823.6|9824.2|9819.2|0
1708354500000|2024-02-19 14:55:00|9824.8|9819.8|9822.5|9817.5|9825.6|9820.6|9822.3|9817.3|0
1708354800000|2024-02-19 15:00:00|9822.7|9817.7|9824.4|9819.4|9825.2|9820.2|9820|9815|0
1708355100000|2024-02-19 15:05:00|9824.5|9819.5|9824|9819|9827.2|9822.2|9821.8|9816.8|0
1708355400000|2024-02-19 15:10:00|9823.9|9818.9|9822.3|9817.3|9825|9820|9822|9817|0
1708355700000|2024-02-19 15:15:00|9822.4|9817.4|9818.2|9813.2|9823|9818|9816.5|9811.5|0
1708356000000|2024-02-19 15:20:00|9818.3|9813.3|9816.9|9811.9|9818.7|9813.7|9816|9811|0
1708356300000|2024-02-19 15:25:00|9816.8|9811.8|9818.4|9813.4|9819.5|9814.5|9814.7|9809.7|0
1708356600000|2024-02-19 15:30:00|9818.5|9813.5|9818.9|9813.9|9819|9814|9816.3|9811.3|0
1708356900000|2024-02-19 15:35:00|9819.1|9814.1|9819.6|9814.6|9821|9816|9818.1|9813.1|0
1708357200000|2024-02-19 15:40:00|9819.5|9814.5|9815.2|9810.2|9819.5|9814.5|9815.1|9810.1|0
1708357500000|2024-02-19 15:45:00|9815.3|9810.3|9814|9809|9817.1|9812.1|9812.9|9807.9|0
1708357800000|2024-02-19 15:50:00|9813.9|9808.9|9815.4|9810.4|9816.3|9811.3|9812.8|9807.8|0
1708358100000|2024-02-19 15:55:00|9815.3|9810.3|9815.6|9810.6|9816.4|9811.4|9815|9810|0
1708358400000|2024-02-19 16:00:00|9815.5|9810.5|9817.7|9812.7|9818.9|9813.9|9814.3|9809.3|0
1708358700000|2024-02-19 16:05:00|9817.8|9812.8|9813.8|9808.8|9818.4|9813.4|9813.3|9808.3|0
1708359000000|2024-02-19 16:10:00|9813.9|9808.9|9814.4|9809.4|9816.3|9811.3|9812.2|9807.2|0
1708359300000|2024-02-19 16:15:00|9814.5|9809.5|9818.1|9813.1|9818.6|9813.6|9814.1|9809.1|0
1708359600000|2024-02-19 16:20:00|9819|9814|9818.4|9813.4|9819.5|9814.5|9817.8|9812.8|0
1708359900000|2024-02-19 16:25:00|9818.5|9813.5|9817.4|9812.4|9818.6|9813.6|9816.7|9811.7|0
1708360200000|2024-02-19 16:30:00|9817.3|9812.3|9818.3|9813.3|9819.5|9814.5|9817|9812|0
1708360500000|2024-02-19 16:35:00|9818.1|9813.1|9817.9|9812.9|9820|9815|9815.8|9810.8|0
1708360800000|2024-02-19 16:40:00|9817.7|9812.7|9815.5|9810.5|9818.4|9813.4|9814.9|9809.9|0
1708361100000|2024-02-19 16:45:00|9815.4|9810.4|9816.1|9811.1|9817.7|9812.7|9815.3|9810.3|0
1708361400000|2024-02-19 16:50:00|9816|9811|9816.3|9811.3|9816.6|9811.6|9815|9810|0
1708361700000|2024-02-19 16:55:00|9816.4|9811.4|9818.7|9813.7|9820.3|9815.3|9816.2|9811.2|0
1708362000000|2024-02-19 17:00:00|9819|9814|9818.2|9813.2|9819.1|9814.1|9817.7|9812.7|0
1708362300000|2024-02-19 17:05:00|9818.1|9813.1|9817.4|9812.4|9819|9814|9816|9811|0
1708362600000|2024-02-19 17:10:00|9817.5|9812.5|9818.6|9813.6|9819.5|9814.5|9817.4|9812.4|0
1708362900000|2024-02-19 17:15:00|9818.7|9813.7|9819.2|9814.2|9820.5|9815.5|9818.2|9813.2|0
1708363200000|2024-02-19 17:20:00|9819.1|9814.1|9817.8|9812.8|9819.7|9814.7|9817.1|9812.1|0
1708363500000|2024-02-19 17:25:00|9817.9|9812.9|9819.4|9814.4|9819.4|9814.4|9817.7|9812.7|0
1708363800000|2024-02-19 17:30:00|9819.5|9814.5|9820.2|9815.2|9822.2|9817.2|9818.7|9813.7|0
1708364100000|2024-02-19 17:35:00|9820.3|9815.3|9819.8|9814.8|9821|9816|9819.2|9814.2|0
1708364400000|2024-02-19 17:40:00|9820|9815|9822.4|9817.4|9822.7|9817.7|9819.8|9814.8|0
1708364700000|2024-02-19 17:45:00|9822.5|9817.5|9824.8|9819.8|9825.2|9820.2|9822.5|9817.5|0
1708365000000|2024-02-19 17:50:00|9824.7|9819.7|9823.9|9818.9|9824.9|9819.9|9822.2|9817.2|0
1708365300000|2024-02-19 17:55:00|9823.8|9818.8|9820.9|9815.9|9824.1|9819.1|9820.1|9815.1|0
1708365600000|2024-02-19 18:00:00|9820.7|9815.7|9820.7|9815.7|9820.9|9815.9|9820.7|9815.7|0
1708371300000|2024-02-19 19:35:00|9821.6|9816.6|9822.6|9817.6|9822.6|9817.6|9821.6|9816.6|0
1708372500000|2024-02-19 19:55:00|9821.6|9816.6|9822.6|9817.6|9822.6|9817.6|9821.6|9816.6|0
1708373100000|2024-02-19 20:05:00|9821.6|9816.6|9822.6|9817.6|9822.6|9817.6|9821.6|9816.6|0
1708373400000|2024-02-19 20:10:00|9821.6|9816.6|9822.6|9817.6|9822.6|9817.6|9821.6|9816.6|0
1708373700000|2024-02-19 20:15:00|9821.6|9816.6|9822.8|9817.8|9822.8|9817.8|9821.6|9816.6|0
1708374300000|2024-02-19 20:25:00|9823.7|9818.7|9824.6|9819.6|9824.6|9819.6|9823.7|9818.7|0
1708375500000|2024-02-19 20:45:00|9823.7|9818.7|9824.6|9819.6|9824.6|9819.6|9822.8|9817.8|0
1708375800000|2024-02-19 20:50:00|9823.7|9818.7|9824.6|9819.6|9824.6|9819.6|9822.8|9817.8|0
1708376100000|2024-02-19 20:55:00|9823.7|9818.7|9822.8|9817.8|9824.6|9819.6|9822.8|9817.8|0
1708377900000|2024-02-19 21:25:00|9823.3|9818.3|9823.3|9818.3|9823.3|9818.3|9823.3|9818.3|0
1708379700000|2024-02-19 21:55:00|9822.3|9817.3|9822.3|9817.3|9822.3|9817.3|9822.3|9817.3|0
1708383600000|2024-02-19 23:00:00|9822.1|9817.1|9819.7|9814.7|9822.9|9817.9|9818|9813|0
1708383900000|2024-02-19 23:05:00|9819.6|9814.6|9818.1|9813.1|9820|9815|9817|9812|0
1708384200000|2024-02-19 23:10:00|9815.2|9810.2|9809.4|9804.4|9815.8|9810.8|9802.8|9797.8|0
1708384500000|2024-02-19 23:15:00|9809.5|9804.5|9808.2|9803.2|9809.6|9804.6|9805|9800|0
1708384800000|2024-02-19 23:20:00|9807.5|9802.5|9808.2|9803.2|9809.2|9804.2|9806|9801|0
1708385100000|2024-02-19 23:25:00|9808.3|9803.3|9805.1|9800.1|9808.6|9803.6|9805|9800|0
1708385400000|2024-02-19 23:30:00|9805.2|9800.2|9801.5|9796.5|9807.4|9802.4|9801.5|9796.5|0
1708385700000|2024-02-19 23:35:00|9801.6|9796.6|9802.7|9797.7|9804.5|9799.5|9799.9|9794.9|0
1708386000000|2024-02-19 23:40:00|9802.6|9797.6|9801.5|9796.5|9802.9|9797.9|9797.8|9792.8|0
1708386300000|2024-02-19 23:45:00|9801.4|9796.4|9800.4|9795.4|9801.7|9796.7|9798.3|9793.3|0
1708386600000|2024-02-19 23:50:00|9799.9|9794.9|9798.1|9793.1|9799.9|9794.9|9795.2|9790.2|0
1708386900000|2024-02-19 23:55:00|9798.2|9793.2|9800.2|9795.2|9800.6|9795.6|9797.2|9792.2|0
1708387200000|2024-02-20 00:00:00|9800.1|9795.1|9797.5|9792.5|9800.3|9795.3|9796|9791|0
1708387500000|2024-02-20 00:05:00|9797.4|9792.4|9796.9|9791.9|9797.4|9792.4|9793.1|9788.1|0
1708387800000|2024-02-20 00:10:00|9797.1|9792.1|9795.7|9790.7|9799.8|9794.8|9795.3|9790.3|0
1708388100000|2024-02-20 00:15:00|9795.6|9790.6|9797.1|9792.1|9798.7|9793.7|9795.6|9790.6|0
1708388400000|2024-02-20 00:20:00|9797.2|9792.2|9788.2|9783.2|9798|9793|9785.7|9780.7|0
1708388700000|2024-02-20 00:25:00|9788.4|9783.4|9790.9|9785.9|9791.4|9786.4|9784.3|9779.3|0
1708389000000|2024-02-20 00:30:00|9790.7|9785.7|9792|9787|9793.7|9788.7|9790.7|9785.7|0
1708389300000|2024-02-20 00:35:00|9792.1|9787.1|9790.9|9785.9|9792.6|9787.6|9790.1|9785.1|0
1708389600000|2024-02-20 00:40:00|9790.8|9785.8|9790.7|9785.7|9791.9|9786.9|9787.4|9782.4|0
1708389900000|2024-02-20 00:45:00|9790.6|9785.6|9790.2|9785.2|9791.8|9786.8|9789.1|9784.1|0
1708390200000|2024-02-20 00:50:00|9790.3|9785.3|9790.9|9785.9|9791.7|9786.7|9789.5|9784.5|0
1708390500000|2024-02-20 00:55:00|9791.2|9786.2|9794.1|9789.1|9794.5|9789.5|9791|9786|0
1708390800000|2024-02-20 01:00:00|9794|9789|9794.2|9789.2|9794.5|9789.5|9792.3|9787.3|0
1708391100000|2024-02-20 01:05:00|9794.3|9789.3|9791.5|9786.5|9794.3|9789.3|9791|9786|0
1708391400000|2024-02-20 01:10:00|9791.6|9786.6|9792|9787|9794|9789|9790.6|9785.6|0
1708391700000|2024-02-20 01:15:00|9791.9|9786.9|9798.6|9793.6|9798.6|9793.6|9791.2|9786.2|0
1708392000000|2024-02-20 01:20:00|9798.5|9793.5|9801.3|9796.3|9802.2|9797.2|9798.5|9793.5|0
1708392300000|2024-02-20 01:25:00|9801|9796|9802.5|9797.5|9802.6|9797.6|9799.7|9794.7|0
1708392600000|2024-02-20 01:30:00|9802.4|9797.4|9793.3|9788.3|9802.7|9797.7|9792.8|9787.8|0
1708392900000|2024-02-20 01:35:00|9793.2|9788.2|9792.8|9787.8|9795.5|9790.5|9791.4|9786.4|0
1708393200000|2024-02-20 01:40:00|9791.9|9786.9|9787.8|9782.8|9792.3|9787.3|9786.3|9781.3|0
1708393500000|2024-02-20 01:45:00|9787.9|9782.9|9778.6|9773.6|9788.7|9783.7|9775.2|9770.2|0
1708393800000|2024-02-20 01:50:00|9778|9773|9777.3|9772.3|9778|9773|9772.3|9767.3|0
1708394100000|2024-02-20 01:55:00|9777.4|9772.4|9763.7|9758.7|9777.5|9772.5|9762.5|9757.5|0
1708394400000|2024-02-20 02:00:00|9764.2|9759.2|9761.5|9756.5|9765.3|9760.3|9756.3|9751.3|0
1708394700000|2024-02-20 02:05:00|9759.7|9754.7|9765.7|9760.7|9766.3|9761.3|9757.1|9752.1|0
1708395000000|2024-02-20 02:10:00|9765.8|9760.8|9768|9763|9768.6|9763.6|9764.4|9759.4|0
1708395300000|2024-02-20 02:15:00|9767.9|9762.9|9767|9762|9768|9763|9765.6|9760.6|0
1708395600000|2024-02-20 02:20:00|9766.9|9761.9|9762.7|9757.7|9767.2|9762.2|9761.7|9756.7|0
1708395900000|2024-02-20 02:25:00|9762.8|9757.8|9765.8|9760.8|9766.9|9761.9|9762.8|9757.8|0
1708396200000|2024-02-20 02:30:00|9765.9|9760.9|9766.9|9761.9|9768.3|9763.3|9765.8|9760.8|0
1708396500000|2024-02-20 02:35:00|9767|9762|9765.7|9760.7|9767.4|9762.4|9765|9760|0
1708396800000|2024-02-20 02:40:00|9765.8|9760.8|9768.2|9763.2|9768.5|9763.5|9764.4|9759.4|0
1708397100000|2024-02-20 02:45:00|9768.1|9763.1|9764.3|9759.3|9768.3|9763.3|9763.6|9758.6|0
1708397400000|2024-02-20 02:50:00|9764.2|9759.2|9765|9760|9766|9761|9763.5|9758.5|0
1708397700000|2024-02-20 02:55:00|9764.9|9759.9|9764.8|9759.8|9765.5|9760.5|9763.2|9758.2|0
1708398000000|2024-02-20 03:00:00|9765.3|9760.3|9763.7|9758.7|9766.2|9761.2|9761.8|9756.8|0
1708398300000|2024-02-20 03:05:00|9763.8|9758.8|9762.4|9757.4|9765.9|9760.9|9762.4|9757.4|0
1708398600000|2024-02-20 03:10:00|9762.3|9757.3|9760.2|9755.2|9763.4|9758.4|9760.1|9755.1|0
1708398900000|2024-02-20 03:15:00|9760.4|9755.4|9763.2|9758.2|9763.4|9758.4|9760|9755|0
1708399200000|2024-02-20 03:20:00|9763.4|9758.4|9763.1|9758.1|9763.6|9758.6|9761|9756|0
1708399500000|2024-02-20 03:25:00|9763|9758|9763.3|9758.3|9763.6|9758.6|9761.9|9756.9|0
1708399800000|2024-02-20 03:30:00|9763.2|9758.2|9766.8|9761.8|9767.4|9762.4|9763.1|9758.1|0
1708400100000|2024-02-20 03:35:00|9766.9|9761.9|9765.5|9760.5|9766.9|9761.9|9764.8|9759.8|0
1708400400000|2024-02-20 03:40:00|9765.3|9760.3|9764.9|9759.9|9765.9|9760.9|9763.4|9758.4|0
1708400700000|2024-02-20 03:45:00|9764.8|9759.8|9762.7|9757.7|9764.9|9759.9|9760.9|9755.9|0
1708401000000|2024-02-20 03:50:00|9762.8|9757.8|9764.7|9759.7|9765.3|9760.3|9762.5|9757.5|0
1708401300000|2024-02-20 03:55:00|9764.8|9759.8|9763.9|9758.9|9764.9|9759.9|9763|9758|0
1708401600000|2024-02-20 04:00:00|9763.7|9758.7|9763.5|9758.5|9764.8|9759.8|9762.2|9757.2|0
1708401900000|2024-02-20 04:05:00|9763.6|9758.6|9764.9|9759.9|9765.3|9760.3|9763.5|9758.5|0
1708402200000|2024-02-20 04:10:00|9765|9760|9766.9|9761.9|9767|9762|9763|9758|0
1708402500000|2024-02-20 04:15:00|9766.8|9761.8|9768|9763|9771.3|9766.3|9766.6|9761.6|0
1708402800000|2024-02-20 04:20:00|9768.1|9763.1|9765|9760|9768.3|9763.3|9764.9|9759.9|0
1708403100000|2024-02-20 04:25:00|9765.1|9760.1|9764.1|9759.1|9765.1|9760.1|9760|9755|0
1708403400000|2024-02-20 04:30:00|9763.9|9758.9|9765.1|9760.1|9765.5|9760.5|9762.7|9757.7|0
1708403700000|2024-02-20 04:35:00|9765|9760|9765.4|9760.4|9766|9761|9764.5|9759.5|0
1708404000000|2024-02-20 04:40:00|9765.2|9760.2|9764.9|9759.9|9765.3|9760.3|9763.1|9758.1|0
1708404300000|2024-02-20 04:45:00|9765|9760|9763.1|9758.1|9765.1|9760.1|9763|9758|0
1708404600000|2024-02-20 04:50:00|9763.3|9758.3|9764.9|9759.9|9766|9761|9763.3|9758.3|0
1708404900000|2024-02-20 04:55:00|9764.8|9759.8|9763.3|9758.3|9765.3|9760.3|9762.7|9757.7|0
1708405200000|2024-02-20 05:00:00|9763.4|9758.4|9765|9760|9765.4|9760.4|9763.4|9758.4|0
1708405500000|2024-02-20 05:05:00|9765.1|9760.1|9763.7|9758.7|9765.5|9760.5|9762.9|9757.9|0
1708405800000|2024-02-20 05:10:00|9763.8|9758.8|9761.5|9756.5|9765|9760|9761|9756|0
1708406100000|2024-02-20 05:15:00|9761.6|9756.6|9763.3|9758.3|9764.4|9759.4|9761.6|9756.6|0
1708406400000|2024-02-20 05:20:00|9763.2|9758.2|9763.6|9758.6|9764.2|9759.2|9762.9|9757.9|0
1708406700000|2024-02-20 05:25:00|9763.3|9758.3|9763.1|9758.1|9763.6|9758.6|9761.8|9756.8|0
1708407000000|2024-02-20 05:30:00|9763.2|9758.2|9760.2|9755.2|9764.5|9759.5|9759.6|9754.6|0
1708407300000|2024-02-20 05:35:00|9760.1|9755.1|9759.8|9754.8|9760.7|9755.7|9756.7|9751.7|0
1708407600000|2024-02-20 05:40:00|9759.9|9754.9|9761.4|9756.4|9762.3|9757.3|9759.2|9754.2|0
1708407900000|2024-02-20 05:45:00|9761.3|9756.3|9765.6|9760.6|9765.9|9760.9|9760.4|9755.4|0
1708408200000|2024-02-20 05:50:00|9765.7|9760.7|9765.8|9760.8|9767.3|9762.3|9765|9760|0
1708408500000|2024-02-20 05:55:00|9765.7|9760.7|9766|9761|9766.6|9761.6|9764.4|9759.4|0
1708408800000|2024-02-20 06:00:00|9765.9|9760.9|9765.3|9760.3|9767.9|9762.9|9765.1|9760.1|0
1708409100000|2024-02-20 06:05:00|9765.2|9760.2|9768.5|9763.5|9770.2|9765.2|9765|9760|0
1708409400000|2024-02-20 06:10:00|9768.6|9763.6|9771|9766|9771.1|9766.1|9767.9|9762.9|0
1708409700000|2024-02-20 06:15:00|9772.7|9767.7|9774.3|9769.3|9776.2|9771.2|9771.3|9766.3|0
1708410000000|2024-02-20 06:20:00|9774.1|9769.1|9774.8|9769.8|9775.3|9770.3|9773.1|9768.1|0
1708410300000|2024-02-20 06:25:00|9774.9|9769.9|9777.8|9772.8|9778.2|9773.2|9774|9769|0
1708410600000|2024-02-20 06:30:00|9777.7|9772.7|9777.4|9772.4|9780.4|9775.4|9776.6|9771.6|0
1708410900000|2024-02-20 06:35:00|9777.7|9772.7|9778.3|9773.3|9778.8|9773.8|9775.8|9770.8|0
1708411200000|2024-02-20 06:40:00|9778.2|9773.2|9777.2|9772.2|9779|9774|9777.1|9772.1|0
1708411500000|2024-02-20 06:45:00|9777.1|9772.1|9774.2|9769.2|9777.1|9772.1|9774.1|9769.1|0
1708411800000|2024-02-20 06:50:00|9774.3|9769.3|9775|9770|9775.6|9770.6|9771.3|9766.3|0
1708412100000|2024-02-20 06:55:00|9774.9|9769.9|9776.8|9771.8|9777.9|9772.9|9773.5|9768.5|0
1708412400000|2024-02-20 07:00:00|9776.9|9771.9|9775.8|9770.8|9779.2|9774.2|9774.4|9769.4|0
1708412700000|2024-02-20 07:05:00|9775.7|9770.7|9775.9|9770.9|9776.7|9771.7|9772.2|9767.2|0
1708413000000|2024-02-20 07:10:00|9776.1|9771.1|9780.1|9775.1|9780.6|9775.6|9775.1|9770.1|0
1708413300000|2024-02-20 07:15:00|9780|9775|9785.9|9780.9|9786.9|9781.9|9780|9775|0
1708413600000|2024-02-20 07:20:00|9785.7|9780.7|9782.6|9777.6|9787.3|9782.3|9781.9|9776.9|0
1708413900000|2024-02-20 07:25:00|9782.9|9777.9|9779.2|9774.2|9784.8|9779.8|9778.2|9773.2|0
1708414200000|2024-02-20 07:30:00|9779.1|9774.1|9777|9772|9780.9|9775.9|9776.9|9771.9|0
1708414500000|2024-02-20 07:35:00|9777.1|9772.1|9779.3|9774.3|9780.4|9775.4|9775.9|9770.9|0
1708414800000|2024-02-20 07:40:00|9778.9|9773.9|9777.6|9772.6|9780.4|9775.4|9775.1|9770.1|0
1708415100000|2024-02-20 07:45:00|9777.7|9772.7|9779|9774|9779.6|9774.6|9777.2|9772.2|0
1708415400000|2024-02-20 07:50:00|9778.8|9773.8|9785.9|9780.9|9786.3|9781.3|9778.6|9773.6|0
1708415700000|2024-02-20 07:55:00|9785.8|9780.8|9782.6|9777.6|9786.3|9781.3|9781.8|9776.8|0
1708416000000|2024-02-20 08:00:00|9782.2|9777.2|9781.7|9776.7|9784.4|9779.4|9778.2|9773.2|0
1708416300000|2024-02-20 08:05:00|9781.6|9776.6|9776.1|9771.1|9782.4|9777.4|9775.8|9770.8|0
1708416600000|2024-02-20 08:10:00|9776.2|9771.2|9776.8|9771.8|9779.1|9774.1|9773.3|9768.3|0
1708416900000|2024-02-20 08:15:00|9776.7|9771.7|9764.8|9759.8|9778.1|9773.1|9763.6|9758.6|0
1708417200000|2024-02-20 08:20:00|9764.7|9759.7|9744.9|9739.9|9764.8|9759.8|9740.1|9735.1|0
1708417500000|2024-02-20 08:25:00|9744.8|9739.8|9752.4|9747.4|9752.5|9747.5|9739.5|9734.5|0
1708417800000|2024-02-20 08:30:00|9752.3|9747.3|9753.6|9748.6|9753.7|9748.7|9743.6|9738.6|0
1708418100000|2024-02-20 08:35:00|9753.5|9748.5|9763.7|9758.7|9763.9|9758.9|9752|9747|0
1708418400000|2024-02-20 08:40:00|9763.9|9758.9|9761.5|9756.5|9765|9760|9760|9755|0
1708418700000|2024-02-20 08:45:00|9761.4|9756.4|9761.4|9756.4|9763.9|9758.9|9758.1|9753.1|0
1708419000000|2024-02-20 08:50:00|9761.5|9756.5|9758.8|9753.8|9761.7|9756.7|9754.5|9749.5|0
1708419300000|2024-02-20 08:55:00|9758.9|9753.9|9758.5|9753.5|9763.5|9758.5|9756.9|9751.9|0
1708419600000|2024-02-20 09:00:00|9758.9|9753.9|9741|9738|9761.2|9756.2|9733.4|9730.4|0
1708419900000|2024-02-20 09:05:00|9740.8|9737.8|9727.1|9724.1|9740.8|9737.8|9727.1|9724.1|0
1708420200000|2024-02-20 09:10:00|9727|9724|9735.1|9732.1|9735.2|9732.2|9726.6|9723.6|0
1708420500000|2024-02-20 09:15:00|9734.8|9731.8|9733.2|9730.2|9740.9|9737.9|9733.2|9730.2|0
1708420800000|2024-02-20 09:20:00|9733.3|9730.3|9715.7|9712.7|9737.3|9734.3|9714.7|9711.7|0
1708421100000|2024-02-20 09:25:00|9715.4|9712.4|9716.3|9713.3|9720.4|9717.4|9711.1|9708.1|0
1708421400000|2024-02-20 09:30:00|9715|9712|9708.6|9705.6|9717.1|9714.1|9703.4|9700.4|0
1708421700000|2024-02-20 09:35:00|9708.8|9705.8|9711.2|9708.2|9714.8|9711.8|9704.7|9701.7|0
1708422000000|2024-02-20 09:40:00|9711.3|9708.3|9710|9707|9715.6|9712.6|9706.5|9703.5|0
1708422300000|2024-02-20 09:45:00|9710.1|9707.1|9710.7|9707.7|9712.6|9709.6|9705.4|9702.4|0
1708422600000|2024-02-20 09:50:00|9710.6|9707.6|9709|9706|9713.4|9710.4|9707.9|9704.9|0
1708422900000|2024-02-20 09:55:00|9708.7|9705.7|9699.4|9696.4|9709|9706|9699.4|9696.4|0
1708423200000|2024-02-20 10:00:00|9698.9|9695.9|9685.8|9682.8|9699.1|9696.1|9685.8|9682.8|0
1708423500000|2024-02-20 10:05:00|9685.9|9682.9|9676.1|9673.1|9686.6|9683.6|9675.7|9672.7|0
1708423800000|2024-02-20 10:10:00|9676.3|9673.3|9680.7|9677.7|9687.1|9684.1|9671.5|9668.5|0
1708424100000|2024-02-20 10:15:00|9680.6|9677.6|9678|9675|9680.7|9677.7|9675.2|9672.2|0
1708424400000|2024-02-20 10:20:00|9678.4|9675.4|9672.7|9669.7|9681.7|9678.7|9671.2|9668.2|0
1708424700000|2024-02-20 10:25:00|9670.2|9667.2|9674.4|9671.4|9678.8|9675.8|9670.2|9667.2|0
1708425000000|2024-02-20 10:30:00|9675|9672|9677.8|9674.8|9680.4|9677.4|9674.6|9671.6|0
1708425300000|2024-02-20 10:35:00|9677.5|9674.5|9675.3|9672.3|9678.6|9675.6|9673|9670|0
1708425600000|2024-02-20 10:40:00|9675.1|9672.1|9670.7|9667.7|9681.4|9678.4|9669.1|9666.1|0
1708425900000|2024-02-20 10:45:00|9670.9|9667.9|9676.2|9673.2|9676.5|9673.5|9669.7|9666.7|0
1708426200000|2024-02-20 10:50:00|9676.1|9673.1|9666.3|9663.3|9676.1|9673.1|9664|9661|0
1708426500000|2024-02-20 10:55:00|9666.4|9663.4|9666|9663|9672.5|9669.5|9663.1|9660.1|0
1708426800000|2024-02-20 11:00:00|9665.7|9662.7|9660.5|9657.5|9665.9|9662.9|9658.7|9655.7|0
1708427100000|2024-02-20 11:05:00|9660.7|9657.7|9663.3|9660.3|9664.4|9661.4|9658|9655|0
1708427400000|2024-02-20 11:10:00|9660.6|9657.6|9670.6|9667.6|9670.7|9667.7|9658.4|9655.4|0
1708427700000|2024-02-20 11:15:00|9669.5|9666.5|9673.7|9670.7|9674.3|9671.3|9667.1|9664.1|0
1708428000000|2024-02-20 11:20:00|9673.9|9670.9|9672.1|9669.1|9678.7|9675.7|9670.7|9667.7|0
1708428300000|2024-02-20 11:25:00|9670.6|9667.6|9677.1|9674.1|9677.7|9674.7|9669.8|9666.8|0
1708428600000|2024-02-20 11:30:00|9675.7|9672.7|9679.4|9676.4|9682.1|9679.1|9675.5|9672.5|0
1708428900000|2024-02-20 11:35:00|9680.4|9677.4|9681.3|9678.3|9681.3|9678.3|9677.8|9674.8|0
1708429200000|2024-02-20 11:40:00|9681.5|9678.5|9683.3|9680.3|9685.2|9682.2|9681.5|9678.5|0
1708429500000|2024-02-20 11:45:00|9683.2|9680.2|9687.8|9684.8|9688|9685|9682.1|9679.1|0
1708429800000|2024-02-20 11:50:00|9688.3|9685.3|9691.2|9688.2|9691.3|9688.3|9685.8|9682.8|0
1708430100000|2024-02-20 11:55:00|9691.1|9688.1|9693.3|9690.3|9694.2|9691.2|9690.8|9687.8|0
1708430400000|2024-02-20 12:00:00|9695.4|9692.4|9706.5|9703.5|9707.1|9704.1|9695.4|9692.4|0
1708430700000|2024-02-20 12:05:00|9707.6|9704.6|9714|9711|9714.3|9711.3|9705.4|9702.4|0
1708431000000|2024-02-20 12:10:00|9714.2|9711.2|9719.5|9716.5|9720.2|9717.2|9714|9711|0
1708431300000|2024-02-20 12:15:00|9719.6|9716.6|9714.9|9711.9|9721.3|9718.3|9714.2|9711.2|0
1708431600000|2024-02-20 12:20:00|9714.8|9711.8|9717|9714|9717.4|9714.4|9714.1|9711.1|0
1708431900000|2024-02-20 12:25:00|9717.3|9714.3|9724.7|9721.7|9724.8|9721.8|9716.3|9713.3|0
1708432200000|2024-02-20 12:30:00|9725.1|9722.1|9725.5|9722.5|9726.8|9723.8|9724.2|9721.2|0
1708432500000|2024-02-20 12:35:00|9725.6|9722.6|9725.7|9722.7|9728.7|9725.7|9724.1|9721.1|0
1708432800000|2024-02-20 12:40:00|9725.3|9722.3|9719.3|9716.3|9725.4|9722.4|9719.3|9716.3|0
1708433100000|2024-02-20 12:45:00|9719.2|9716.2|9711.9|9708.9|9719.9|9716.9|9709.5|9706.5|0
1708433400000|2024-02-20 12:50:00|9712|9709|9711.9|9708.9|9712.8|9709.8|9709.4|9706.4|0
1708433700000|2024-02-20 12:55:00|9711.8|9708.8|9714.6|9711.6|9715.7|9712.7|9711.6|9708.6|0
1708434000000|2024-02-20 13:00:00|9714.8|9711.8|9711.4|9708.4|9717.7|9714.7|9710.8|9707.8|0
1708434300000|2024-02-20 13:05:00|9711.3|9708.3|9713.2|9710.2|9715.9|9712.9|9707.6|9704.6|0
1708434600000|2024-02-20 13:10:00|9713.1|9710.1|9723.5|9720.5|9723.6|9720.6|9713.1|9710.1|0
1708434900000|2024-02-20 13:15:00|9723.6|9720.6|9717.7|9714.7|9723.7|9720.7|9717|9714|0
1708435200000|2024-02-20 13:20:00|9717.4|9714.4|9709.2|9706.2|9717.6|9714.6|9708.4|9705.4|0
1708435500000|2024-02-20 13:25:00|9709.3|9706.3|9709.2|9706.2|9712.1|9709.1|9708.9|9705.9|0
1708435800000|2024-02-20 13:30:00|9709.9|9706.9|9711.8|9708.8|9715.5|9712.5|9709.9|9706.9|0
1708436100000|2024-02-20 13:35:00|9711.9|9708.9|9716.3|9713.3|9716.5|9713.5|9705.3|9702.3|0
1708436400000|2024-02-20 13:40:00|9716.4|9713.4|9729.9|9726.9|9735.6|9732.6|9716.2|9713.2|0
1708436700000|2024-02-20 13:45:00|9730|9727|9722.4|9719.4|9731.4|9728.4|9722.4|9719.4|0
1708437000000|2024-02-20 13:50:00|9722.2|9719.2|9720.4|9717.4|9722.2|9719.2|9714|9711|0
1708437300000|2024-02-20 13:55:00|9720.3|9717.3|9713.8|9710.8|9720.7|9717.7|9713.4|9710.4|0
1708437600000|2024-02-20 14:00:00|9713.9|9710.9|9716.2|9713.2|9717.1|9714.1|9713.1|9710.1|0
1708437900000|2024-02-20 14:05:00|9716.1|9713.1|9711.2|9708.2|9716.1|9713.1|9709.9|9706.9|0
1708438200000|2024-02-20 14:10:00|9711.1|9708.1|9717.2|9714.2|9717.6|9714.6|9711|9708|0
1708438500000|2024-02-20 14:15:00|9717|9714|9715.9|9712.9|9719.1|9716.1|9715.9|9712.9|0
1708438800000|2024-02-20 14:20:00|9715.2|9712.2|9704.5|9701.5|9716.5|9713.5|9704.5|9701.5|0
1708439100000|2024-02-20 14:25:00|9700|9697|9704.9|9701.9|9707.2|9704.2|9695.1|9692.1|0
1708439400000|2024-02-20 14:30:00|9707.6|9704.6|9707|9705.2|9747|9745.2|9690.8|9689|0
1708439700000|2024-02-20 14:35:00|9709.3|9707.5|9653.1|9651.3|9711.3|9709.5|9642.9|9641.1|0
1708440000000|2024-02-20 14:40:00|9653.3|9651.5|9613.4|9611.6|9653.3|9651.5|9583.1|9581.3|0
1708440300000|2024-02-20 14:45:00|9613.1|9611.3|9611.8|9610|9631.5|9629.7|9603.5|9601.7|0
1708440600000|2024-02-20 14:50:00|9610.1|9608.3|9590|9588.2|9610.1|9608.3|9572.6|9570.8|0
1708440900000|2024-02-20 14:55:00|9589.9|9588.1|9591.1|9589.3|9608.1|9606.3|9589.5|9587.7|0
1708441200000|2024-02-20 15:00:00|9591.2|9589.4|9579.9|9578.1|9596.2|9594.4|9567.3|9565.5|0
1708441500000|2024-02-20 15:05:00|9578.9|9577.1|9581.2|9579.4|9600.2|9598.4|9570.6|9568.8|0
1708441800000|2024-02-20 15:10:00|9581.4|9579.6|9560.4|9558.6|9582.4|9580.6|9551.2|9549.4|0
1708442100000|2024-02-20 15:15:00|9560.9|9559.1|9566.1|9564.3|9575.6|9573.8|9556.4|9554.6|0
1708442400000|2024-02-20 15:20:00|9563.9|9562.1|9559|9557.2|9574.6|9572.8|9554.3|9552.5|0
1708442700000|2024-02-20 15:25:00|9558.6|9556.8|9534.9|9533.1|9559.5|9557.7|9534.3|9532.5|0
1708443000000|2024-02-20 15:30:00|9534.5|9532.7|9535.9|9534.1|9548.7|9546.9|9515.4|9513.6|0
1708443300000|2024-02-20 15:35:00|9537.3|9535.5|9538.5|9536.7|9545.7|9543.9|9534.1|9532.3|0
1708443600000|2024-02-20 15:40:00|9537.1|9535.3|9554.6|9552.8|9556.6|9554.8|9537.1|9535.3|0
1708443900000|2024-02-20 15:45:00|9553.9|9552.1|9564.5|9562.7|9568.9|9567.1|9553.5|9551.7|0
1708444200000|2024-02-20 15:50:00|9564.6|9562.8|9577.8|9576|9586.5|9584.7|9561.7|9559.9|0
1708444500000|2024-02-20 15:55:00|9578.8|9577|9603.3|9601.5|9606.4|9604.6|9578.8|9577|0
1708444800000|2024-02-20 16:00:00|9603.6|9601.8|9613|9611.2|9621.8|9620|9600.1|9598.3|0
1708445100000|2024-02-20 16:05:00|9612.6|9610.8|9589.6|9587.8|9617.2|9615.4|9589|9587.2|0
1708445400000|2024-02-20 16:10:00|9589.7|9587.9|9593.3|9591.5|9597.9|9596.1|9584.6|9582.8|0
1708445700000|2024-02-20 16:15:00|9593.1|9591.3|9600.2|9598.4|9607.8|9606|9593.1|9591.3|0
1708446000000|2024-02-20 16:20:00|9600|9598.2|9599.8|9598|9602.3|9600.5|9589.6|9587.8|0
1708446300000|2024-02-20 16:25:00|9599.1|9597.3|9597.2|9595.4|9603.4|9601.6|9591.7|9589.9|0
1708446600000|2024-02-20 16:30:00|9597.3|9595.5|9569.5|9567.7|9597.3|9595.5|9565|9563.2|0
1708446900000|2024-02-20 16:35:00|9569.1|9567.3|9574.3|9572.5|9576.8|9575|9564|9562.2|0
1708447200000|2024-02-20 16:40:00|9574.1|9572.3|9579.6|9577.8|9581.6|9579.8|9570.7|9568.9|0
1708447500000|2024-02-20 16:45:00|9579.7|9577.9|9574.2|9572.4|9582.1|9580.3|9573.6|9571.8|0
1708447800000|2024-02-20 16:50:00|9574.6|9572.8|9553.8|9552|9576.3|9574.5|9553.7|9551.9|0
1708448100000|2024-02-20 16:55:00|9554|9552.2|9540.5|9538.7|9554.7|9552.9|9540.4|9538.6|0
1708448400000|2024-02-20 17:00:00|9539.8|9538|9533.5|9531.7|9546.2|9544.4|9528.7|9526.9|0
1708448700000|2024-02-20 17:05:00|9533.3|9531.5|9519.9|9518.1|9536.4|9534.6|9519|9517.2|0
1708449000000|2024-02-20 17:10:00|9519.8|9518|9521.6|9519.8|9529.5|9527.7|9518.9|9517.1|0
1708449300000|2024-02-20 17:15:00|9521.7|9519.9|9513.7|9511.9|9522.6|9520.8|9507.5|9505.7|0
1708449600000|2024-02-20 17:20:00|9513.3|9511.5|9511.8|9510|9518.6|9516.8|9507.5|9505.7|0
1708449900000|2024-02-20 17:25:00|9513.1|9511.3|9525.2|9523.4|9525.4|9523.6|9512.1|9510.3|0
1708450200000|2024-02-20 17:30:00|9525.3|9523.5|9538.3|9536.5|9538.3|9536.5|9525.1|9523.3|0
1708450500000|2024-02-20 17:35:00|9539.2|9537.4|9508.6|9506.8|9539.2|9537.4|9508.2|9506.4|0
1708450800000|2024-02-20 17:40:00|9508.4|9506.6|9537.9|9536.1|9539.4|9537.6|9507.8|9506|0
1708451100000|2024-02-20 17:45:00|9536.6|9534.8|9526.8|9525|9541.7|9539.9|9526.6|9524.8|0
1708451400000|2024-02-20 17:50:00|9526.6|9524.8|9536|9534.2|9542.4|9540.6|9521.5|9519.7|0
1708451700000|2024-02-20 17:55:00|9536.3|9534.5|9531.1|9529.3|9538.5|9536.7|9526.5|9524.7|0
1708452000000|2024-02-20 18:00:00|9530.9|9529.1|9523.3|9521.5|9534.3|9532.5|9521.9|9520.1|0
1708452300000|2024-02-20 18:05:00|9523.5|9521.7|9533.3|9531.5|9534.8|9533|9520.9|9519.1|0
1708452600000|2024-02-20 18:10:00|9531.8|9530|9535.1|9533.3|9536.3|9534.5|9527.7|9525.9|0
1708452900000|2024-02-20 18:15:00|9535|9533.2|9543|9541.2|9543.2|9541.4|9523.2|9521.4|0
1708453200000|2024-02-20 18:20:00|9542.8|9541|9553.3|9551.5|9556.9|9555.1|9542.4|9540.6|0
1708453500000|2024-02-20 18:25:00|9552|9550.2|9535.1|9533.3|9553.3|9551.5|9529.8|9528|0
1708453800000|2024-02-20 18:30:00|9535|9533.2|9530.2|9528.4|9539.4|9537.6|9522|9520.2|0
1708454100000|2024-02-20 18:35:00|9530|9528.2|9532.7|9530.9|9533.2|9531.4|9525.3|9523.5|0
1708454400000|2024-02-20 18:40:00|9532.9|9531.1|9546.9|9545.1|9549.3|9547.5|9531.4|9529.6|0
1708454700000|2024-02-20 18:45:00|9546.3|9544.5|9545|9543.2|9552.1|9550.3|9544.1|9542.3|0
1708455000000|2024-02-20 18:50:00|9544.9|9543.1|9547.2|9545.4|9550.8|9549|9541.4|9539.6|0
1708455300000|2024-02-20 18:55:00|9547.3|9545.5|9561.5|9559.7|9562.3|9560.5|9547.1|9545.3|0
1708455600000|2024-02-20 19:00:00|9561.4|9559.6|9550.5|9548.7|9564.6|9562.8|9550.5|9548.7|0
1708455900000|2024-02-20 19:05:00|9550|9548.2|9558.4|9556.6|9559.3|9557.5|9549.5|9547.7|0
1708456200000|2024-02-20 19:10:00|9558.8|9557|9560|9558.2|9565.1|9563.3|9557.5|9555.7|0
1708456500000|2024-02-20 19:15:00|9559.8|9558|9569.3|9567.5|9570.4|9568.6|9544.1|9542.3|0
1708456800000|2024-02-20 19:20:00|9568.7|9566.9|9547.5|9545.7|9568.7|9566.9|9545.7|9543.9|0
1708457100000|2024-02-20 19:25:00|9548.2|9546.4|9561.1|9559.3|9561.7|9559.9|9542.5|9540.7|0
1708457400000|2024-02-20 19:30:00|9560.7|9558.9|9555.4|9553.6|9567.7|9565.9|9555|9553.2|0
1708457700000|2024-02-20 19:35:00|9555.2|9553.4|9567.8|9566|9569.3|9567.5|9554.5|9552.7|0
1708458000000|2024-02-20 19:40:00|9567.7|9565.9|9573.6|9571.8|9579.7|9577.9|9567.5|9565.7|0
1708458300000|2024-02-20 19:45:00|9573.2|9571.4|9591.8|9590|9591.8|9590|9572.7|9570.9|0
1708458600000|2024-02-20 19:50:00|9591.9|9590.1|9579.1|9577.3|9594.5|9592.7|9577.4|9575.6|0
1708458900000|2024-02-20 19:55:00|9579.5|9577.7|9586.5|9584.7|9590.6|9588.8|9579.4|9577.6|0
1708459200000|2024-02-20 20:00:00|9587.3|9585.5|9578.9|9577.1|9589.2|9587.4|9575.3|9573.5|0
1708459500000|2024-02-20 20:05:00|9578.6|9576.8|9599.8|9598|9600.1|9598.3|9578.1|9576.3|0
1708459800000|2024-02-20 20:10:00|9600.1|9598.3|9590.5|9588.7|9604.7|9602.9|9590.5|9588.7|0
1708460100000|2024-02-20 20:15:00|9590.8|9589|9591.3|9589.5|9600.8|9599|9589.8|9588|0
1708460400000|2024-02-20 20:20:00|9591.2|9589.4|9586.9|9585.1|9597.9|9596.1|9583.1|9581.3|0
1708460700000|2024-02-20 20:25:00|9587.1|9585.3|9597.1|9595.3|9600.9|9599.1|9586.5|9584.7|0
1708461000000|2024-02-20 20:30:00|9597.3|9595.5|9569.7|9567.9|9600.3|9598.5|9564.8|9563|0
1708461300000|2024-02-20 20:35:00|9569.2|9567.4|9576.6|9574.8|9583.3|9581.5|9564.7|9562.9|0
1708461600000|2024-02-20 20:40:00|9576|9574.2|9589.8|9588|9590.5|9588.7|9574.6|9572.8|0
1708461900000|2024-02-20 20:45:00|9590.2|9588.4|9599.6|9597.8|9604|9602.2|9590.1|9588.3|0
1708462200000|2024-02-20 20:50:00|9597.5|9595.7|9603.9|9602.1|9609.2|9607.4|9593.2|9591.4|0
1708462500000|2024-02-20 20:55:00|9601.6|9599.8|9620.8|9619|9621.1|9619.3|9598.8|9597|0
1708462800000|2024-02-20 21:00:00|9620|9617|9630.6|9627.6|9630.6|9627.6|9610.1|9607.1|0
1708463100000|2024-02-20 21:05:00|9630.5|9627.5|9619.4|9616.4|9631.1|9628.1|9619.4|9616.4|0
1708463400000|2024-02-20 21:10:00|9619.2|9616.2|9620.6|9617.6|9620.7|9617.7|9614|9611|0
1708463700000|2024-02-20 21:15:00|9620.4|9617.4|9611.2|9608.2|9620.5|9617.5|9608|9605|0
1708464000000|2024-02-20 21:20:00|9611.4|9608.4|9616.3|9613.3|9617.8|9614.8|9611.1|9608.1|0
1708464300000|2024-02-20 21:25:00|9616.2|9613.2|9616.3|9613.3|9618.4|9615.4|9613.5|9610.5|0
1708464600000|2024-02-20 21:30:00|9616.2|9613.2|9615.7|9612.7|9616.2|9613.2|9610.1|9607.1|0
1708464900000|2024-02-20 21:35:00|9615.5|9612.5|9620.6|9617.6|9621|9618|9614.9|9611.9|0
1708465200000|2024-02-20 21:40:00|9620.5|9617.5|9615.1|9612.1|9620.5|9617.5|9614.6|9611.6|0
1708465500000|2024-02-20 21:45:00|9615|9612|9613.2|9610.2|9616.5|9613.5|9612.5|9609.5|0
1708465800000|2024-02-20 21:50:00|9613|9610|9609.8|9606.8|9615.5|9612.5|9609|9606|0
1708466100000|2024-02-20 21:55:00|9609.9|9606.9|9601.7|9598.7|9610|9607|9600.2|9597.2|0
1708466400000|2024-02-20 22:00:00|9601.6|9598.6|9595.2|9592.2|9601.7|9598.7|9592.1|9589.1|0
1708466700000|2024-02-20 22:05:00|9595.3|9592.3|9594.7|9591.7|9597.7|9594.7|9594.1|9591.1|0
1708467000000|2024-02-20 22:10:00|9594.8|9591.8|9589.6|9586.6|9594.8|9591.8|9589.5|9586.5|0
1708467300000|2024-02-20 22:15:00|9589.5|9586.5|9596.5|9593.5|9604.2|9601.2|9586.2|9583.2|0
1708467600000|2024-02-20 22:20:00|9596.6|9593.6|9592.1|9589.1|9598|9595|9591.2|9588.2|0
1708467900000|2024-02-20 22:25:00|9591.9|9588.9|9598.3|9595.3|9598.7|9595.7|9590.5|9587.5|0
1708468200000|2024-02-20 22:30:00|9598.7|9595.7|9595.8|9592.8|9599.2|9596.2|9595|9592|0
1708468500000|2024-02-20 22:35:00|9595.9|9592.9|9593.9|9590.9|9597.1|9594.1|9593.2|9590.2|0
1708468800000|2024-02-20 22:40:00|9593.8|9590.8|9591.5|9588.5|9593.9|9590.9|9591.3|9588.3|0
1708469100000|2024-02-20 22:45:00|9591.4|9588.4|9593.3|9590.3|9593.3|9590.3|9588.7|9585.7|0
1708469400000|2024-02-20 22:50:00|9593.4|9590.4|9591.8|9588.8|9593.4|9590.4|9591.4|9588.4|0
1708469700000|2024-02-20 22:55:00|9591.6|9588.6|9590.5|9587.5|9591.6|9588.6|9589.2|9586.2|0
1708470000000|2024-02-20 23:00:00|9590.6|9587.6|9593.8|9590.8|9594.6|9591.6|9590.6|9587.6|0
1708470300000|2024-02-20 23:05:00|9593.7|9590.7|9595.5|9592.5|9596.2|9593.2|9593.7|9590.7|0
1708470600000|2024-02-20 23:10:00|9595.6|9592.6|9601.2|9598.2|9603.3|9600.3|9595.4|9592.4|0
1708470900000|2024-02-20 23:15:00|9600.5|9597.5|9601.1|9598.1|9601.5|9598.5|9599.7|9596.7|0
1708471200000|2024-02-20 23:20:00|9601|9598|9598.6|9595.6|9601.6|9598.6|9598.3|9595.3|0
1708471500000|2024-02-20 23:25:00|9598.3|9595.3|9598.4|9595.4|9598.8|9595.8|9597.4|9594.4|0
1708471800000|2024-02-20 23:30:00|9597.6|9594.6|9596.1|9593.1|9597.7|9594.7|9594.4|9591.4|0
1708472100000|2024-02-20 23:35:00|9596.2|9593.2|9597.8|9594.8|9598.6|9595.6|9595.9|9592.9|0
1708472400000|2024-02-20 23:40:00|9597.7|9594.7|9595.2|9592.2|9598.2|9595.2|9595|9592|0
1708472700000|2024-02-20 23:45:00|9595.3|9592.3|9594.9|9591.9|9596.2|9593.2|9594.8|9591.8|0
1708473000000|2024-02-20 23:50:00|9595|9592|9594.6|9591.6|9595|9592|9593.7|9590.7|0
1708473300000|2024-02-20 23:55:00|9594.7|9591.7|9594.1|9591.1|9594.9|9591.9|9593.8|9590.8|0
1708473600000|2024-02-21 00:00:00|9594|9591|9593.1|9590.1|9594.2|9591.2|9593.1|9590.1|0
1708473900000|2024-02-21 00:05:00|9593.2|9590.2|9589.8|9586.8|9593.2|9590.2|9589.8|9586.8|0
1708474200000|2024-02-21 00:10:00|9590.1|9587.1|9588.2|9585.2|9590.3|9587.3|9587.9|9584.9|0
1708474500000|2024-02-21 00:15:00|9588.3|9585.3|9586.1|9583.1|9588.5|9585.5|9585.5|9582.5|0
1708474800000|2024-02-21 00:20:00|9586.2|9583.2|9589.2|9586.2|9589.3|9586.3|9586.1|9583.1|0
1708475100000|2024-02-21 00:25:00|9589.1|9586.1|9589.9|9586.9|9590.9|9587.9|9587.8|9584.8|0
1708475400000|2024-02-21 00:30:00|9589.8|9586.8|9589.7|9586.7|9590.6|9587.6|9587.6|9584.6|0
1708475700000|2024-02-21 00:35:00|9589.6|9586.6|9587.2|9584.2|9589.6|9586.6|9587.2|9584.2|0
1708476000000|2024-02-21 00:40:00|9587.3|9584.3|9590.6|9587.6|9590.6|9587.6|9586.7|9583.7|0
1708476300000|2024-02-21 00:45:00|9590.4|9587.4|9590.1|9587.1|9591.7|9588.7|9590.1|9587.1|0
1708476600000|2024-02-21 00:50:00|9590.4|9587.4|9586.5|9583.5|9590.4|9587.4|9586.5|9583.5|0
1708476900000|2024-02-21 00:55:00|9586.6|9583.6|9586.9|9581.9|9587.6|9584.6|9584.8|9581.8|0
1708477200000|2024-02-21 01:00:00|9586.8|9581.8|9585.9|9580.9|9587.3|9582.3|9580.9|9575.9|0
1708477500000|2024-02-21 01:05:00|9586.1|9581.1|9583.5|9578.5|9586.5|9581.5|9581.6|9576.6|0
1708477800000|2024-02-21 01:10:00|9583.6|9578.6|9581.8|9576.8|9585|9580|9579|9574|0
1708478100000|2024-02-21 01:15:00|9581.4|9576.4|9582.1|9577.1|9582.9|9577.9|9579|9574|0
1708478400000|2024-02-21 01:20:00|9582|9577|9582.3|9577.3|9582.4|9577.4|9579.4|9574.4|0
1708478700000|2024-02-21 01:25:00|9582.2|9577.2|9583.8|9578.8|9584.1|9579.1|9581.4|9576.4|0
1708479000000|2024-02-21 01:30:00|9583.7|9578.7|9580.8|9575.8|9584.5|9579.5|9576.7|9571.7|0
1708479300000|2024-02-21 01:35:00|9580.5|9575.5|9586.2|9581.2|9586.4|9581.4|9580.1|9575.1|0
1708479600000|2024-02-21 01:40:00|9586.3|9581.3|9589.6|9584.6|9590|9585|9584.7|9579.7|0
1708479900000|2024-02-21 01:45:00|9589.5|9584.5|9587.9|9582.9|9589.7|9584.7|9587.6|9582.6|0
1708480200000|2024-02-21 01:50:00|9587.8|9582.8|9587.2|9582.2|9588.6|9583.6|9586.7|9581.7|0
1708480500000|2024-02-21 01:55:00|9587.4|9582.4|9589.7|9584.7|9590.3|9585.3|9587|9582|0
1708480800000|2024-02-21 02:00:00|9589.8|9584.8|9591.4|9586.4|9591.8|9586.8|9589.1|9584.1|0
1708481100000|2024-02-21 02:05:00|9591.6|9586.6|9589.9|9584.9|9591.6|9586.6|9589.4|9584.4|0
1708481400000|2024-02-21 02:10:00|9589.8|9584.8|9588.2|9583.2|9590|9585|9587.8|9582.8|0
1708481700000|2024-02-21 02:15:00|9588.4|9583.4|9589.5|9584.5|9591.2|9586.2|9588.4|9583.4|0
1708482000000|2024-02-21 02:20:00|9589.6|9584.6|9588.6|9583.6|9589.7|9584.7|9586.8|9581.8|0
1708482300000|2024-02-21 02:25:00|9588.5|9583.5|9587.3|9582.3|9588.9|9583.9|9586.3|9581.3|0
1708482600000|2024-02-21 02:30:00|9587|9582|9585.5|9580.5|9587.5|9582.5|9585|9580|0
1708482900000|2024-02-21 02:35:00|9585.7|9580.7|9582.4|9577.4|9585.9|9580.9|9581.2|9576.2|0
1708483200000|2024-02-21 02:40:00|9582.5|9577.5|9586.3|9581.3|9587|9582|9582.3|9577.3|0
1708483500000|2024-02-21 02:45:00|9586.2|9581.2|9586.4|9581.4|9587.6|9582.6|9585.9|9580.9|0
1708483800000|2024-02-21 02:50:00|9586.5|9581.5|9584.1|9579.1|9586.7|9581.7|9583.8|9578.8|0
1708484100000|2024-02-21 02:55:00|9584.2|9579.2|9585.1|9580.1|9585.4|9580.4|9582.8|9577.8|0
1708484400000|2024-02-21 03:00:00|9585.3|9580.3|9584.7|9579.7|9587.1|9582.1|9584.3|9579.3|0
1708484700000|2024-02-21 03:05:00|9584.5|9579.5|9585.6|9580.6|9586.4|9581.4|9584|9579|0
1708485000000|2024-02-21 03:10:00|9585.5|9580.5|9585.5|9580.5|9587.9|9582.9|9585.1|9580.1|0
1708485300000|2024-02-21 03:15:00|9585.3|9580.3|9585|9580|9585.9|9580.9|9584.2|9579.2|0
1708485600000|2024-02-21 03:20:00|9584.8|9579.8|9582.4|9577.4|9585.3|9580.3|9582.3|9577.3|0
1708485900000|2024-02-21 03:25:00|9582.1|9577.1|9582.9|9577.9|9583.2|9578.2|9581.9|9576.9|0
1708486200000|2024-02-21 03:30:00|9583|9578|9584.3|9579.3|9584.6|9579.6|9581.5|9576.5|0
1708486500000|2024-02-21 03:35:00|9584.1|9579.1|9584.3|9579.3|9585|9580|9583.5|9578.5|0
1708486800000|2024-02-21 03:40:00|9584.4|9579.4|9585.8|9580.8|9586.7|9581.7|9584.3|9579.3|0
1708487100000|2024-02-21 03:45:00|9585.7|9580.7|9585.7|9580.7|9586.4|9581.4|9585.2|9580.2|0
1708487400000|2024-02-21 03:50:00|9585.6|9580.6|9586.3|9581.3|9587.3|9582.3|9585.6|9580.6|0
1708487700000|2024-02-21 03:55:00|9586.4|9581.4|9588.6|9583.6|9589.5|9584.5|9586.2|9581.2|0
1708488000000|2024-02-21 04:00:00|9588.7|9583.7|9589.5|9584.5|9590|9585|9588|9583|0
1708488300000|2024-02-21 04:05:00|9589.4|9584.4|9588.3|9583.3|9590.3|9585.3|9588.1|9583.1|0
1708488600000|2024-02-21 04:10:00|9588.2|9583.2|9589.3|9584.3|9589.3|9584.3|9588.2|9583.2|0
1708488900000|2024-02-21 04:15:00|9589.2|9584.2|9590.1|9585.1|9590.5|9585.5|9588.5|9583.5|0
1708489200000|2024-02-21 04:20:00|9590|9585|9590|9585|9591.4|9586.4|9589.8|9584.8|0
1708489500000|2024-02-21 04:25:00|9589.9|9584.9|9590.2|9585.2|9590.3|9585.3|9589.4|9584.4|0
1708489800000|2024-02-21 04:30:00|9590.3|9585.3|9589.7|9584.7|9590.9|9585.9|9589.2|9584.2|0
1708490100000|2024-02-21 04:35:00|9589.6|9584.6|9588.9|9583.9|9589.7|9584.7|9588.7|9583.7|0
1708490400000|2024-02-21 04:40:00|9589|9584|9588.6|9583.6|9589.6|9584.6|9588.5|9583.5|0
1708490700000|2024-02-21 04:45:00|9588.7|9583.7|9587.7|9582.7|9589|9584|9586.5|9581.5|0
1708491000000|2024-02-21 04:50:00|9587.6|9582.6|9585.6|9580.6|9588|9583|9585.3|9580.3|0
1708491300000|2024-02-21 04:55:00|9585.5|9580.5|9585.8|9580.8|9586.1|9581.1|9585.4|9580.4|0
1708491600000|2024-02-21 05:00:00|9585.7|9580.7|9588.1|9583.1|9588.5|9583.5|9585.7|9580.7|0
1708491900000|2024-02-21 05:05:00|9588.2|9583.2|9586.6|9581.6|9588.4|9583.4|9586.4|9581.4|0
1708492200000|2024-02-21 05:10:00|9586.7|9581.7|9585.4|9580.4|9586.9|9581.9|9585|9580|0
1708492500000|2024-02-21 05:15:00|9585.5|9580.5|9584.7|9579.7|9586.4|9581.4|9584.7|9579.7|0
1708492800000|2024-02-21 05:20:00|9584.8|9579.8|9581.6|9576.6|9585|9580|9580.9|9575.9|0
1708493100000|2024-02-21 05:25:00|9581.7|9576.7|9584.2|9579.2|9584.4|9579.4|9581.4|9576.4|0
1708493400000|2024-02-21 05:30:00|9584.4|9579.4|9585.1|9580.1|9589.1|9584.1|9584.3|9579.3|0
1708493700000|2024-02-21 05:35:00|9585|9580|9589.8|9584.8|9589.8|9584.8|9583.9|9578.9|0
1708494000000|2024-02-21 05:40:00|9589.7|9584.7|9590|9585|9590.4|9585.4|9588.4|9583.4|0
1708494300000|2024-02-21 05:45:00|9590.1|9585.1|9589.4|9584.4|9590.3|9585.3|9588.8|9583.8|0
1708494600000|2024-02-21 05:50:00|9589.5|9584.5|9589.4|9584.4|9590.4|9585.4|9588.5|9583.5|0
1708494900000|2024-02-21 05:55:00|9589.3|9584.3|9589.3|9584.3|9589.7|9584.7|9588.8|9583.8|0
1708495200000|2024-02-21 06:00:00|9589.5|9584.5|9594.6|9589.6|9595.1|9590.1|9589.2|9584.2|0
1708495500000|2024-02-21 06:05:00|9594.5|9589.5|9593|9588|9596|9591|9592.3|9587.3|0
1708495800000|2024-02-21 06:10:00|9592.9|9587.9|9588.5|9583.5|9593.3|9588.3|9588.4|9583.4|0
1708496100000|2024-02-21 06:15:00|9589.1|9584.1|9591.1|9586.1|9592.8|9587.8|9586|9581|0
1708496400000|2024-02-21 06:20:00|9591|9586|9589.3|9584.3|9591.9|9586.9|9587.4|9582.4|0
1708496700000|2024-02-21 06:25:00|9589.4|9584.4|9587.5|9582.5|9589.4|9584.4|9585.2|9580.2|0
1708497000000|2024-02-21 06:30:00|9587.6|9582.6|9589.2|9584.2|9589.3|9584.3|9586.4|9581.4|0
1708497300000|2024-02-21 06:35:00|9589.3|9584.3|9592|9587|9592.9|9587.9|9588.5|9583.5|0
1708497600000|2024-02-21 06:40:00|9592.1|9587.1|9593|9588|9593.3|9588.3|9590.4|9585.4|0
1708497900000|2024-02-21 06:45:00|9592.6|9587.6|9590.6|9585.6|9592.7|9587.7|9590.1|9585.1|0
1708498200000|2024-02-21 06:50:00|9590.5|9585.5|9595.4|9590.4|9596.8|9591.8|9589.5|9584.5|0
1708498500000|2024-02-21 06:55:00|9595.5|9590.5|9594.4|9589.4|9596.2|9591.2|9593.2|9588.2|0
1708498800000|2024-02-21 07:00:00|9594.5|9589.5|9592.5|9587.5|9596.5|9591.5|9591.8|9586.8|0
1708499100000|2024-02-21 07:05:00|9592.6|9587.6|9591.1|9586.1|9594.8|9589.8|9589.9|9584.9|0
1708499400000|2024-02-21 07:10:00|9590.9|9585.9|9588.2|9583.2|9592.6|9587.6|9587.9|9582.9|0
1708499700000|2024-02-21 07:15:00|9588.1|9583.1|9592.2|9587.2|9592.3|9587.3|9586.8|9581.8|0
1708500000000|2024-02-21 07:20:00|9592.3|9587.3|9595.1|9590.1|9595.1|9590.1|9592.3|9587.3|0
1708500300000|2024-02-21 07:25:00|9595|9590|9599.1|9594.1|9600.2|9595.2|9595|9590|0
1708500600000|2024-02-21 07:30:00|9600.4|9595.4|9598.8|9593.8|9602.2|9597.2|9598.4|9593.4|0
1708500900000|2024-02-21 07:35:00|9598.9|9593.9|9597.3|9592.3|9598.9|9593.9|9596.6|9591.6|0
1708501200000|2024-02-21 07:40:00|9597.4|9592.4|9598.1|9593.1|9600.1|9595.1|9597.4|9592.4|0
1708501500000|2024-02-21 07:45:00|9598|9593|9596.7|9591.7|9599.7|9594.7|9596.3|9591.3|0
1708501800000|2024-02-21 07:50:00|9596.6|9591.6|9598.3|9593.3|9598.5|9593.5|9595.9|9590.9|0
1708502100000|2024-02-21 07:55:00|9598.2|9593.2|9596.6|9591.6|9599.8|9594.8|9596|9591|0
1708502400000|2024-02-21 08:00:00|9596.4|9591.4|9592.3|9587.3|9598.2|9593.2|9589.5|9584.5|0
1708502700000|2024-02-21 08:05:00|9592.4|9587.4|9591.5|9586.5|9597|9592|9589.1|9584.1|0
1708503000000|2024-02-21 08:10:00|9591.6|9586.6|9585.5|9580.5|9591.6|9586.6|9582.2|9577.2|0
1708503300000|2024-02-21 08:15:00|9585.6|9580.6|9576.7|9571.7|9585.8|9580.8|9573.4|9568.4|0
1708503600000|2024-02-21 08:20:00|9576.8|9571.8|9573.7|9568.7|9579.8|9574.8|9570.8|9565.8|0
1708503900000|2024-02-21 08:25:00|9574|9569|9568.8|9563.8|9575.8|9570.8|9568.3|9563.3|0
1708504200000|2024-02-21 08:30:00|9569.3|9564.3|9576.1|9571.1|9576.6|9571.6|9567.1|9562.1|0
1708504500000|2024-02-21 08:35:00|9575.9|9570.9|9573.1|9568.1|9577.4|9572.4|9571.6|9566.6|0
1708504800000|2024-02-21 08:40:00|9573.2|9568.2|9572|9567|9576.1|9571.1|9568.3|9563.3|0
1708505100000|2024-02-21 08:45:00|9571.3|9566.3|9574.8|9569.8|9577.9|9572.9|9569.5|9564.5|0
1708505400000|2024-02-21 08:50:00|9574.6|9569.6|9571|9566|9577.2|9572.2|9570.8|9565.8|0
1708505700000|2024-02-21 08:55:00|9570.9|9565.9|9566|9561|9570.9|9565.9|9564|9559|0
1708506000000|2024-02-21 09:00:00|9566.5|9561.5|9570.5|9567.5|9575.7|9572.7|9564.4|9559.4|0
1708506300000|2024-02-21 09:05:00|9571.2|9568.2|9580.9|9577.9|9581.7|9578.7|9565|9562|0
1708506600000|2024-02-21 09:10:00|9581|9578|9576.8|9573.8|9582.2|9579.2|9571.1|9568.1|0
1708506900000|2024-02-21 09:15:00|9577|9574|9577.1|9574.1|9577.5|9574.5|9564.8|9561.8|0
1708507200000|2024-02-21 09:20:00|9577.2|9574.2|9570.1|9567.1|9578.8|9575.8|9569.5|9566.5|0
1708507500000|2024-02-21 09:25:00|9570.4|9567.4|9571.3|9568.3|9574.4|9571.4|9569.1|9566.1|0
1708507800000|2024-02-21 09:30:00|9566.3|9563.3|9569.2|9566.2|9569.2|9566.2|9562.5|9559.5|0
1708508100000|2024-02-21 09:35:00|9569.1|9566.1|9575|9572|9576.2|9573.2|9565.2|9562.2|0
1708508400000|2024-02-21 09:40:00|9570.1|9567.1|9571.3|9568.3|9571.7|9568.7|9569.2|9566.2|0
1708508700000|2024-02-21 09:45:00|9571.4|9568.4|9569.2|9566.2|9571.6|9568.6|9567.6|9564.6|0
1708509000000|2024-02-21 09:50:00|9569.3|9566.3|9570.9|9567.9|9570.9|9567.9|9568.2|9565.2|0
1708509300000|2024-02-21 09:55:00|9569.4|9566.4|9568.9|9565.9|9571.1|9568.1|9567.9|9564.9|0
1708509600000|2024-02-21 10:00:00|9569.2|9566.2|9571.4|9568.4|9572.3|9569.3|9569.2|9566.2|0
1708509900000|2024-02-21 10:05:00|9571.3|9568.3|9569.4|9566.4|9572.1|9569.1|9569.4|9566.4|0
1708510200000|2024-02-21 10:10:00|9569.3|9566.3|9569.4|9566.4|9570|9567|9567.5|9564.5|0
1708510500000|2024-02-21 10:15:00|9569.3|9566.3|9571.6|9568.6|9580.6|9577.6|9568.9|9565.9|0
1708510800000|2024-02-21 10:20:00|9571.5|9568.5|9578.7|9575.7|9582.4|9579.4|9571.5|9568.5|0
1708511100000|2024-02-21 10:25:00|9578.8|9575.8|9577.8|9574.8|9588.1|9585.1|9577.8|9574.8|0
1708511400000|2024-02-21 10:30:00|9577.7|9574.7|9573.5|9570.5|9580.7|9577.7|9571.3|9568.3|0
1708511700000|2024-02-21 10:35:00|9573.6|9570.6|9576.5|9573.5|9578.1|9575.1|9570.8|9567.8|0
1708512000000|2024-02-21 10:40:00|9575|9572|9573.8|9570.8|9575.6|9572.6|9569.3|9566.3|0
1708512300000|2024-02-21 10:45:00|9572.6|9569.6|9574.7|9571.7|9574.7|9571.7|9572.6|9569.6|0
1708512600000|2024-02-21 10:50:00|9577|9574|9577.9|9574.9|9577.9|9574.9|9575.1|9572.1|0
1708512900000|2024-02-21 10:55:00|9577.8|9574.8|9581.9|9578.9|9583|9580|9577|9574|0
1708513200000|2024-02-21 11:00:00|9576.8|9573.8|9576.8|9573.8|9577.5|9574.5|9575.7|9572.7|0
1708513500000|2024-02-21 11:05:00|9576.7|9573.7|9573.6|9570.6|9577.3|9574.3|9573.3|9570.3|0
1708513800000|2024-02-21 11:10:00|9573.3|9570.3|9566.5|9563.5|9574.1|9571.1|9565.7|9562.7|0
1708514100000|2024-02-21 11:15:00|9567.1|9564.1|9567.3|9564.3|9570.1|9567.1|9566.4|9563.4|0
1708514400000|2024-02-21 11:20:00|9567.5|9564.5|9565.7|9562.7|9568|9565|9565.5|9562.5|0
1708514700000|2024-02-21 11:25:00|9565.8|9562.8|9566|9563|9570.1|9567.1|9564.3|9561.3|0
1708515000000|2024-02-21 11:30:00|9566.1|9563.1|9571.6|9568.6|9572.7|9569.7|9565|9562|0
1708515300000|2024-02-21 11:35:00|9571.7|9568.7|9573.3|9570.3|9573.5|9570.5|9569.2|9566.2|0
1708515600000|2024-02-21 11:40:00|9573.1|9570.1|9571.7|9568.7|9580.4|9577.4|9571.7|9568.7|0
1708515900000|2024-02-21 11:45:00|9571.9|9568.9|9573.2|9570.2|9573.8|9570.8|9571.8|9568.8|0
1708516200000|2024-02-21 11:50:00|9573.3|9570.3|9576.4|9573.4|9576.4|9573.4|9573|9570|0
1708516500000|2024-02-21 11:55:00|9576.3|9573.3|9577.6|9574.6|9582|9579|9574.3|9571.3|0
1708516800000|2024-02-21 12:00:00|9580.4|9577.4|9566.5|9563.5|9580.7|9577.7|9565|9562|0
1708517100000|2024-02-21 12:05:00|9566.6|9563.6|9562.8|9559.8|9566.9|9563.9|9555.3|9552.3|0
1708517400000|2024-02-21 12:10:00|9562.7|9559.7|9566.1|9563.1|9567.7|9564.7|9561.4|9558.4|0
1708517700000|2024-02-21 12:15:00|9565.9|9562.9|9573.2|9570.2|9574.9|9571.9|9565.9|9562.9|0
1708518000000|2024-02-21 12:20:00|9573.1|9570.1|9570.9|9567.9|9573.7|9570.7|9568.6|9565.6|0
1708518300000|2024-02-21 12:25:00|9571|9568|9572.5|9569.5|9575.2|9572.2|9571|9568|0
1708518600000|2024-02-21 12:30:00|9570.9|9567.9|9568.7|9565.7|9571|9568|9566.6|9563.6|0
1708518900000|2024-02-21 12:35:00|9568.8|9565.8|9559.7|9556.7|9568.8|9565.8|9559.6|9556.6|0
1708519200000|2024-02-21 12:40:00|9559.8|9556.8|9561.4|9558.4|9562.5|9559.5|9558.9|9555.9|0
1708519500000|2024-02-21 12:45:00|9561.3|9558.3|9554.6|9551.6|9562.1|9559.1|9553.8|9550.8|0
1708519800000|2024-02-21 12:50:00|9554.9|9551.9|9549.9|9546.9|9555.1|9552.1|9549.9|9546.9|0
1708520100000|2024-02-21 12:55:00|9549.8|9546.8|9552.5|9549.5|9552.5|9549.5|9549.8|9546.8|0
1708520400000|2024-02-21 13:00:00|9552.7|9549.7|9558.5|9555.5|9559.5|9556.5|9552.7|9549.7|0
1708520700000|2024-02-21 13:05:00|9558.6|9555.6|9554.5|9551.5|9560.5|9557.5|9554.5|9551.5|0
1708521000000|2024-02-21 13:10:00|9554.6|9551.6|9546.6|9543.6|9555.4|9552.4|9546.2|9543.2|0
1708521300000|2024-02-21 13:15:00|9546.7|9543.7|9549.2|9546.2|9551.5|9548.5|9545.3|9542.3|0
1708521600000|2024-02-21 13:20:00|9549.1|9546.1|9543.6|9540.6|9549.9|9546.9|9543.4|9540.4|0
1708521900000|2024-02-21 13:25:00|9543.5|9540.5|9542.8|9539.8|9546.3|9543.3|9538.5|9535.5|0
1708522200000|2024-02-21 13:30:00|9542.7|9539.7|9536.5|9533.5|9544.1|9541.1|9535.9|9532.9|0
1708522500000|2024-02-21 13:35:00|9536.4|9533.4|9542.8|9539.8|9543.2|9540.2|9536|9533|0
1708522800000|2024-02-21 13:40:00|9543.2|9540.2|9542.5|9539.5|9546.3|9543.3|9541.1|9538.1|0
1708523100000|2024-02-21 13:45:00|9542.8|9539.8|9543.6|9540.6|9544.5|9541.5|9539.5|9536.5|0
1708523400000|2024-02-21 13:50:00|9543.8|9540.8|9545.4|9542.4|9546.2|9543.2|9543|9540|0
1708523700000|2024-02-21 13:55:00|9545.2|9542.2|9549.4|9546.4|9551.3|9548.3|9543.3|9540.3|0
1708524000000|2024-02-21 14:00:00|9549.7|9546.7|9550.1|9547.1|9550.2|9547.2|9547.9|9544.9|0
1708524300000|2024-02-21 14:05:00|9550.6|9547.6|9553.5|9550.5|9555.7|9552.7|9550.6|9547.6|0
1708524600000|2024-02-21 14:10:00|9553.2|9550.2|9553.5|9550.5|9555.4|9552.4|9552|9549|0
1708524900000|2024-02-21 14:15:00|9553.7|9550.7|9549|9546|9553.7|9550.7|9547.6|9544.6|0
1708525200000|2024-02-21 14:20:00|9549.2|9546.2|9543.7|9540.7|9550.6|9547.6|9543.1|9540.1|0
1708525500000|2024-02-21 14:25:00|9538.1|9535.1|9557.2|9554.2|9557.2|9554.2|9537|9534|0
1708525800000|2024-02-21 14:30:00|9559.6|9556.6|9567.2|9565.4|9577.3|9575.5|9530.1|9528.3|0
1708526100000|2024-02-21 14:35:00|9567.3|9565.5|9565.2|9563.4|9574|9572.2|9550.8|9549|0
1708526400000|2024-02-21 14:40:00|9562.6|9560.8|9534.2|9532.4|9565.8|9564|9522|9520.2|0
1708526700000|2024-02-21 14:45:00|9533.9|9532.1|9544.3|9542.5|9551.7|9549.9|9524.2|9522.4|0
1708527000000|2024-02-21 14:50:00|9544.1|9542.3|9546.8|9545|9551.7|9549.9|9527.9|9526.1|0
1708527300000|2024-02-21 14:55:00|9547.2|9545.4|9559.3|9557.5|9569|9567.2|9542.1|9540.3|0
1708527600000|2024-02-21 15:00:00|9559.5|9557.7|9583.7|9581.9|9587.8|9586|9549|9547.2|0
1708527900000|2024-02-21 15:05:00|9583.8|9582|9566.8|9565|9583.8|9582|9560.6|9558.8|0
1708528200000|2024-02-21 15:10:00|9566.5|9564.7|9555.1|9553.3|9570.6|9568.8|9554.3|9552.5|0
1708528500000|2024-02-21 15:15:00|9554.9|9553.1|9557.2|9555.4|9571.8|9570|9554.2|9552.4|0
1708528800000|2024-02-21 15:20:00|9557.1|9555.3|9553.2|9551.4|9564|9562.2|9551.1|9549.3|0
1708529100000|2024-02-21 15:25:00|9554.3|9552.5|9541.4|9539.6|9555.5|9553.7|9534.7|9532.9|0
1708529400000|2024-02-21 15:30:00|9541|9539.2|9547.3|9545.5|9554.1|9552.3|9529|9527.2|0
1708529700000|2024-02-21 15:35:00|9547.1|9545.3|9544.3|9542.5|9554.5|9552.7|9542.2|9540.4|0
1708530000000|2024-02-21 15:40:00|9544.2|9542.4|9541.7|9539.9|9554.4|9552.6|9537.1|9535.3|0
1708530300000|2024-02-21 15:45:00|9541.6|9539.8|9552.3|9550.5|9555.5|9553.7|9532.8|9531|0
1708530600000|2024-02-21 15:50:00|9552.1|9550.3|9551.4|9549.6|9552.4|9550.6|9541.1|9539.3|0
1708530900000|2024-02-21 15:55:00|9551.2|9549.4|9547.5|9545.7|9557.7|9555.9|9546.4|9544.6|0
1708531200000|2024-02-21 16:00:00|9547.7|9545.9|9551.4|9549.6|9559.6|9557.8|9546.7|9544.9|0
1708531500000|2024-02-21 16:05:00|9551.2|9549.4|9565|9563.2|9569.4|9567.6|9544.6|9542.8|0
1708531800000|2024-02-21 16:10:00|9564.8|9563|9579.6|9577.8|9580.5|9578.7|9562.7|9560.9|0
1708532100000|2024-02-21 16:15:00|9579.9|9578.1|9572.6|9570.8|9581.2|9579.4|9562.7|9560.9|0
1708532400000|2024-02-21 16:20:00|9572.2|9570.4|9568.2|9566.4|9575.2|9573.4|9567.3|9565.5|0
1708532700000|2024-02-21 16:25:00|9568|9566.2|9559.8|9558|9570.2|9568.4|9557.6|9555.8|0
1708533000000|2024-02-21 16:30:00|9560.1|9558.3|9558.4|9556.6|9563.8|9562|9552.8|9551|0
1708533300000|2024-02-21 16:35:00|9558.3|9556.5|9560.2|9558.4|9565.3|9563.5|9553.6|9551.8|0
1708533600000|2024-02-21 16:40:00|9560.3|9558.5|9555.6|9553.8|9561.2|9559.4|9551.7|9549.9|0
1708533900000|2024-02-21 16:45:00|9555.9|9554.1|9560.6|9558.8|9561.8|9560|9550.6|9548.8|0
1708534200000|2024-02-21 16:50:00|9560.8|9559|9564.7|9562.9|9567.3|9565.5|9560.2|9558.4|0
1708534500000|2024-02-21 16:55:00|9564.8|9563|9565.9|9564.1|9570.8|9569|9562.9|9561.1|0
1708534800000|2024-02-21 17:00:00|9566.7|9564.9|9548|9546.2|9567|9565.2|9547.9|9546.1|0
1708535100000|2024-02-21 17:05:00|9547.9|9546.1|9530.5|9528.7|9547.9|9546.1|9525.9|9524.1|0
1708535400000|2024-02-21 17:10:00|9530.9|9529.1|9512.6|9510.8|9531.3|9529.5|9507.4|9505.6|0
1708535700000|2024-02-21 17:15:00|9511.3|9509.5|9517.7|9515.9|9519.3|9517.5|9504.7|9502.9|0
1708536000000|2024-02-21 17:20:00|9518|9516.2|9511.5|9509.7|9520.7|9518.9|9507.6|9505.8|0
1708536300000|2024-02-21 17:25:00|9511.3|9509.5|9518.2|9516.4|9521.2|9519.4|9508.1|9506.3|0
1708536600000|2024-02-21 17:30:00|9518.3|9516.5|9517.1|9515.3|9524|9522.2|9516.3|9514.5|0
1708536900000|2024-02-21 17:35:00|9517.3|9515.5|9528.3|9526.5|9528.9|9527.1|9514.4|9512.6|0
1708537200000|2024-02-21 17:40:00|9528|9526.2|9520.1|9518.3|9530|9528.2|9516.6|9514.8|0
1708537500000|2024-02-21 17:45:00|9520.3|9518.5|9529.2|9527.4|9533.9|9532.1|9520.1|9518.3|0
1708537800000|2024-02-21 17:50:00|9529.1|9527.3|9533.2|9531.4|9535.6|9533.8|9528.1|9526.3|0
1708538100000|2024-02-21 17:55:00|9534.6|9532.8|9541.8|9540|9543.7|9541.9|9531.5|9529.7|0
1708538400000|2024-02-21 18:00:00|9542.5|9540.7|9520.9|9519.1|9542.5|9540.7|9507.3|9505.5|0
1708538700000|2024-02-21 18:05:00|9518.4|9516.6|9526.3|9524.5|9526.8|9525|9512.6|9510.8|0
1708539000000|2024-02-21 18:10:00|9526.2|9524.4|9529.7|9527.9|9537.9|9536.1|9526.1|9524.3|0
1708539300000|2024-02-21 18:15:00|9531.1|9529.3|9536.6|9534.8|9541.2|9539.4|9530.7|9528.9|0
1708539600000|2024-02-21 18:20:00|9536.5|9534.7|9530.2|9528.4|9536.9|9535.1|9527.2|9525.4|0
1708539900000|2024-02-21 18:25:00|9530.1|9528.3|9519.6|9517.8|9530.1|9528.3|9518.6|9516.8|0
1708540200000|2024-02-21 18:30:00|9520|9518.2|9523.5|9521.7|9526.6|9524.8|9518.8|9517|0
1708540500000|2024-02-21 18:35:00|9523.8|9522|9528.4|9526.6|9532.7|9530.9|9523.6|9521.8|0
1708540800000|2024-02-21 18:40:00|9529|9527.2|9529.5|9527.7|9530.4|9528.6|9521.9|9520.1|0
1708541100000|2024-02-21 18:45:00|9529.3|9527.5|9533.8|9532|9534.7|9532.9|9528.2|9526.4|0
1708541400000|2024-02-21 18:50:00|9533.7|9531.9|9526.8|9525|9536|9534.2|9526.4|9524.6|0
1708541700000|2024-02-21 18:55:00|9527.2|9525.4|9526.8|9525|9531.1|9529.3|9524.5|9522.7|0
1708542000000|2024-02-21 19:00:00|9524.1|9522.3|9537.1|9535.3|9550.3|9548.5|9510.6|9508.8|0
1708542300000|2024-02-21 19:05:00|9536.2|9534.4|9544.5|9542.7|9547.5|9545.7|9532|9530.2|0
1708542600000|2024-02-21 19:10:00|9544.6|9542.8|9539.3|9537.5|9550.3|9548.5|9539|9537.2|0
1708542900000|2024-02-21 19:15:00|9538.8|9537|9531.1|9529.3|9544.7|9542.9|9528.6|9526.8|0
1708543200000|2024-02-21 19:20:00|9531.7|9529.9|9508.7|9506.9|9537.2|9535.4|9508.7|9506.9|0
1708543500000|2024-02-21 19:25:00|9508.9|9507.1|9504.5|9502.7|9508.9|9507.1|9495.6|9493.8|0
1708543800000|2024-02-21 19:30:00|9503.8|9502|9503.8|9502|9510.2|9508.4|9499.4|9497.6|0
1708544100000|2024-02-21 19:35:00|9502.5|9500.7|9493.4|9491.6|9504.7|9502.9|9486.3|9484.5|0
1708544400000|2024-02-21 19:40:00|9492|9490.2|9478.2|9476.4|9492.3|9490.5|9477.9|9476.1|0
1708544700000|2024-02-21 19:45:00|9478.4|9476.6|9490.1|9488.3|9491.2|9489.4|9476.7|9474.9|0
1708545000000|2024-02-21 19:50:00|9490.2|9488.4|9493.7|9491.9|9494.9|9493.1|9486.6|9484.8|0
1708545300000|2024-02-21 19:55:00|9493.3|9491.5|9495.1|9493.3|9503.9|9502.1|9492.6|9490.8|0
1708545600000|2024-02-21 20:00:00|9494.1|9492.3|9488.3|9486.5|9498.6|9496.8|9486.4|9484.6|0
1708545900000|2024-02-21 20:05:00|9488.4|9486.6|9483.3|9481.5|9490.8|9489|9482.4|9480.6|0
1708546200000|2024-02-21 20:10:00|9484|9482.2|9491.9|9490.1|9493.9|9492.1|9480.4|9478.6|0
1708546500000|2024-02-21 20:15:00|9488.8|9487|9492.2|9490.4|9501|9499.2|9484.5|9482.7|0
1708546800000|2024-02-21 20:20:00|9493|9491.2|9494.2|9492.4|9494.3|9492.5|9483.5|9481.7|0
1708547100000|2024-02-21 20:25:00|9493.5|9491.7|9507.2|9505.4|9508.5|9506.7|9493.5|9491.7|0
1708547400000|2024-02-21 20:30:00|9507.9|9506.1|9526.6|9524.8|9528.6|9526.8|9507.9|9506.1|0
1708547700000|2024-02-21 20:35:00|9526.7|9524.9|9550.8|9549|9553|9551.2|9525.8|9524|0
1708548000000|2024-02-21 20:40:00|9551.7|9549.9|9556.5|9554.7|9566.7|9564.9|9550.9|9549.1|0
1708548300000|2024-02-21 20:45:00|9556.3|9554.5|9560.8|9559|9563.1|9561.3|9549.6|9547.8|0
1708548600000|2024-02-21 20:50:00|9560.6|9558.8|9570.1|9568.3|9573.7|9571.9|9559.5|9557.7|0
1708548900000|2024-02-21 20:55:00|9574.2|9572.4|9579.7|9577.9|9581.2|9579.4|9570.9|9569.1|0
1708549200000|2024-02-21 21:00:00|9580.3|9577.3|9596.4|9593.4|9597.4|9594.4|9558.6|9555.6|0
1708549500000|2024-02-21 21:05:00|9596.3|9593.3|9592.8|9589.8|9596.8|9593.8|9591.3|9588.3|0
1708549800000|2024-02-21 21:10:00|9592.5|9589.5|9581.8|9578.8|9594.1|9591.1|9578|9575|0
1708550100000|2024-02-21 21:15:00|9582.1|9579.1|9577.5|9574.5|9584.2|9581.2|9572.6|9569.6|0
1708550400000|2024-02-21 21:20:00|9577.2|9574.2|9565|9562|9614.1|9611.1|9490.3|9487.3|0
1708550700000|2024-02-21 21:25:00|9565.7|9562.7|9669.8|9666.8|9672.1|9669.1|9559.7|9556.7|0
1708551000000|2024-02-21 21:30:00|9670|9667|9716.6|9713.6|9721|9718|9670|9667|0
1708551300000|2024-02-21 21:35:00|9716.4|9713.4|9714.6|9711.6|9716.6|9713.6|9691.6|9688.6|0
1708551600000|2024-02-21 21:40:00|9715|9712|9718.2|9715.2|9720.7|9717.7|9700.5|9697.5|0
1708551900000|2024-02-21 21:45:00|9717.7|9714.7|9736.5|9733.5|9743|9740|9717.7|9714.7|0
1708552200000|2024-02-21 21:50:00|9736.4|9733.4|9757.8|9754.8|9762|9759|9732.9|9729.9|0
1708552500000|2024-02-21 21:55:00|9757.4|9754.4|9781.9|9778.9|9782.1|9779.1|9751.2|9748.2|0
1708552800000|2024-02-21 22:00:00|9782.1|9779.1|9791.1|9788.1|9792.8|9789.8|9781.4|9778.4|0
1708553100000|2024-02-21 22:05:00|9791|9788|9779.1|9776.1|9791.8|9788.8|9778.9|9775.9|0
1708553400000|2024-02-21 22:10:00|9779|9776|9762.3|9759.3|9784.6|9781.6|9760.2|9757.2|0
1708553700000|2024-02-21 22:15:00|9762|9759|9741.3|9738.3|9765.7|9762.7|9739|9736|0
1708554000000|2024-02-21 22:20:00|9743.8|9740.8|9752.3|9749.3|9757|9754|9743.6|9740.6|0
1708554300000|2024-02-21 22:25:00|9752.6|9749.6|9755.5|9752.5|9757|9754|9741.8|9738.8|0
1708554600000|2024-02-21 22:30:00|9755.4|9752.4|9769.8|9766.8|9775.2|9772.2|9752.4|9749.4|0
1708554900000|2024-02-21 22:35:00|9770|9767|9765.2|9762.2|9776.9|9773.9|9763.7|9760.7|0
1708555200000|2024-02-21 22:40:00|9764.9|9761.9|9770.8|9767.8|9776.8|9773.8|9761.8|9758.8|0
1708555500000|2024-02-21 22:45:00|9771.1|9768.1|9767.4|9764.4|9773.4|9770.4|9765.1|9762.1|0
1708555800000|2024-02-21 22:50:00|9767|9764|9761.8|9758.8|9768|9765|9757.9|9754.9|0
1708556100000|2024-02-21 22:55:00|9761.4|9758.4|9761.5|9758.5|9762.1|9759.1|9756.8|9753.8|0
1708556400000|2024-02-21 23:00:00|9761.6|9758.6|9764|9761|9767.1|9764.1|9759.9|9756.9|0
1708556700000|2024-02-21 23:05:00|9764.1|9761.1|9755.5|9752.5|9764.1|9761.1|9753.5|9750.5|0
1708557000000|2024-02-21 23:10:00|9755.4|9752.4|9754.8|9751.8|9758.4|9755.4|9753.8|9750.8|0
1708557300000|2024-02-21 23:15:00|9755|9752|9755.9|9752.9|9755.9|9752.9|9750.2|9747.2|0
1708557600000|2024-02-21 23:20:00|9756.1|9753.1|9754.2|9751.2|9760.3|9757.3|9753|9750|0
1708557900000|2024-02-21 23:25:00|9754.1|9751.1|9758.5|9755.5|9758.5|9755.5|9753.4|9750.4|0
1708558200000|2024-02-21 23:30:00|9758.3|9755.3|9766.9|9763.9|9767.2|9764.2|9758.3|9755.3|0
1708558500000|2024-02-21 23:35:00|9766.6|9763.6|9759.3|9756.3|9767.3|9764.3|9758.7|9755.7|0
1708558800000|2024-02-21 23:40:00|9759.1|9756.1|9761.4|9758.4|9761.7|9758.7|9758.4|9755.4|0
1708559100000|2024-02-21 23:45:00|9761.3|9758.3|9761.3|9758.3|9762.3|9759.3|9760.2|9757.2|0
1708559400000|2024-02-21 23:50:00|9761.2|9758.2|9763.9|9760.9|9766.4|9763.4|9761.2|9758.2|0
1708559700000|2024-02-21 23:55:00|9764|9761|9765.8|9762.8|9767.8|9764.8|9763.9|9760.9|0
1708560000000|2024-02-22 00:00:00|9765.7|9762.7|9770.1|9767.1|9770.1|9767.1|9765.5|9762.5|0
1708560300000|2024-02-22 00:05:00|9770.3|9767.3|9770.8|9767.8|9771.4|9768.4|9769.4|9766.4|0
1708560600000|2024-02-22 00:10:00|9770.9|9767.9|9776.9|9773.9|9776.9|9773.9|9770.3|9767.3|0
1708560900000|2024-02-22 00:15:00|9776.8|9773.8|9778.1|9775.1|9779.5|9776.5|9774.7|9771.7|0
1708561200000|2024-02-22 00:20:00|9778|9775|9780.8|9777.8|9781.3|9778.3|9777.8|9774.8|0
1708561500000|2024-02-22 00:25:00|9780.7|9777.7|9780.6|9777.6|9783.2|9780.2|9779.9|9776.9|0
1708561800000|2024-02-22 00:30:00|9780.5|9777.5|9780.9|9777.9|9781.9|9778.9|9779.8|9776.8|0
1708562100000|2024-02-22 00:35:00|9780.8|9777.8|9787.8|9784.8|9787.8|9784.8|9779.5|9776.5|0
1708562400000|2024-02-22 00:40:00|9787.9|9784.9|9793.1|9790.1|9793.3|9790.3|9787.3|9784.3|0
1708562700000|2024-02-22 00:45:00|9792.1|9789.1|9795.8|9792.8|9796.7|9793.7|9791.7|9788.7|0
1708563000000|2024-02-22 00:50:00|9796|9793|9797.1|9794.1|9801|9798|9795.7|9792.7|0
1708563300000|2024-02-22 00:55:00|9797.2|9794.2|9803.3|9798.3|9803.8|9800.8|9796|9793|0
1708563600000|2024-02-22 01:00:00|9803.1|9798.1|9803.9|9798.9|9806.4|9801.4|9802.1|9797.1|0
1708563900000|2024-02-22 01:05:00|9804|9799|9805.3|9800.3|9806.1|9801.1|9803.9|9798.9|0
1708564200000|2024-02-22 01:10:00|9805.2|9800.2|9807.9|9802.9|9809|9804|9803.8|9798.8|0
1708564500000|2024-02-22 01:15:00|9808|9803|9810.1|9805.1|9811.5|9806.5|9807.4|9802.4|0
1708564800000|2024-02-22 01:20:00|9810.2|9805.2|9808.5|9803.5|9812.7|9807.7|9807.2|9802.2|0
1708565100000|2024-02-22 01:25:00|9808.4|9803.4|9810.5|9805.5|9811.5|9806.5|9808.1|9803.1|0
1708565400000|2024-02-22 01:30:00|9810.7|9805.7|9815.3|9810.3|9816.5|9811.5|9810.7|9805.7|0
1708565700000|2024-02-22 01:35:00|9815.4|9810.4|9808.4|9803.4|9815.5|9810.5|9807.8|9802.8|0
1708566000000|2024-02-22 01:40:00|9808.3|9803.3|9806.5|9801.5|9809.7|9804.7|9806.1|9801.1|0
1708566300000|2024-02-22 01:45:00|9806.4|9801.4|9808.5|9803.5|9809.1|9804.1|9806.3|9801.3|0
1708566600000|2024-02-22 01:50:00|9808.6|9803.6|9805.6|9800.6|9808.7|9803.7|9804.5|9799.5|0
1708566900000|2024-02-22 01:55:00|9805.5|9800.5|9802.1|9797.1|9805.6|9800.6|9799.9|9794.9|0
1708567200000|2024-02-22 02:00:00|9802|9797|9801.7|9796.7|9804.2|9799.2|9801.5|9796.5|0
1708567500000|2024-02-22 02:05:00|9801.8|9796.8|9802.2|9797.2|9803.4|9798.4|9801.5|9796.5|0
1708567800000|2024-02-22 02:10:00|9802.4|9797.4|9799.4|9794.4|9802.4|9797.4|9796.4|9791.4|0
1708568100000|2024-02-22 02:15:00|9799.5|9794.5|9802.2|9797.2|9802.6|9797.6|9798.9|9793.9|0
1708568400000|2024-02-22 02:20:00|9802.3|9797.3|9801.9|9796.9|9802.6|9797.6|9799.7|9794.7|0
1708568700000|2024-02-22 02:25:00|9801.8|9796.8|9804.2|9799.2|9807.4|9802.4|9801.3|9796.3|0
1708569000000|2024-02-22 02:30:00|9804.1|9799.1|9805.5|9800.5|9806.5|9801.5|9803.3|9798.3|0
1708569300000|2024-02-22 02:35:00|9805.4|9800.4|9806.2|9801.2|9807.1|9802.1|9805|9800|0
1708569600000|2024-02-22 02:40:00|9806.1|9801.1|9808.7|9803.7|9810.3|9805.3|9804.9|9799.9|0
1708569900000|2024-02-22 02:45:00|9808.5|9803.5|9811.4|9806.4|9812.7|9807.7|9807.4|9802.4|0
1708570200000|2024-02-22 02:50:00|9811.5|9806.5|9813.7|9808.7|9813.7|9808.7|9811.1|9806.1|0
1708570500000|2024-02-22 02:55:00|9813.6|9808.6|9815.1|9810.1|9815.2|9810.2|9813.4|9808.4|0
1708570800000|2024-02-22 03:00:00|9815.7|9810.7|9815.3|9810.3|9816.7|9811.7|9813|9808|0
1708571100000|2024-02-22 03:05:00|9815.2|9810.2|9814.3|9809.3|9815.7|9810.7|9813.5|9808.5|0
1708571400000|2024-02-22 03:10:00|9814.4|9809.4|9815.4|9810.4|9816|9811|9814|9809|0
1708571700000|2024-02-22 03:15:00|9815.5|9810.5|9814.8|9809.8|9818.4|9813.4|9814.1|9809.1|0
1708572000000|2024-02-22 03:20:00|9814.9|9809.9|9812.4|9807.4|9815.4|9810.4|9812.2|9807.2|0
1708572300000|2024-02-22 03:25:00|9812.3|9807.3|9811.4|9806.4|9813|9808|9810|9805|0
1708572600000|2024-02-22 03:30:00|9811.5|9806.5|9811|9806|9812.5|9807.5|9810|9805|0
1708572900000|2024-02-22 03:35:00|9810.9|9805.9|9809.8|9804.8|9811.5|9806.5|9809.4|9804.4|0
1708573200000|2024-02-22 03:40:00|9810|9805|9810.7|9805.7|9810.9|9805.9|9809.5|9804.5|0
1708573500000|2024-02-22 03:45:00|9810.4|9805.4|9809.8|9804.8|9811.5|9806.5|9809.6|9804.6|0
1708573800000|2024-02-22 03:50:00|9809.9|9804.9|9810.4|9805.4|9811.5|9806.5|9809|9804|0
1708574100000|2024-02-22 03:55:00|9810.5|9805.5|9810.2|9805.2|9810.7|9805.7|9809.4|9804.4|0
1708574400000|2024-02-22 04:00:00|9810.1|9805.1|9812.5|9807.5|9813|9808|9809.1|9804.1|0
1708574700000|2024-02-22 04:05:00|9812.6|9807.6|9811.8|9806.8|9812.6|9807.6|9810.9|9805.9|0
1708575000000|2024-02-22 04:10:00|9811.7|9806.7|9813|9808|9813.6|9808.6|9811.6|9806.6|0
1708575300000|2024-02-22 04:15:00|9813.1|9808.1|9813.7|9808.7|9814.9|9809.9|9813|9808|0
1708575600000|2024-02-22 04:20:00|9813.6|9808.6|9812.8|9807.8|9814|9809|9810.6|9805.6|0
1708575900000|2024-02-22 04:25:00|9812.7|9807.7|9813.7|9808.7|9814.6|9809.6|9811.8|9806.8|0
1708576200000|2024-02-22 04:30:00|9813.6|9808.6|9813.4|9808.4|9814.1|9809.1|9812.7|9807.7|0
1708576500000|2024-02-22 04:35:00|9813.5|9808.5|9814.9|9809.9|9815.6|9810.6|9813.3|9808.3|0
1708576800000|2024-02-22 04:40:00|9815|9810|9817|9812|9817.3|9812.3|9814.8|9809.8|0
1708577100000|2024-02-22 04:45:00|9816.9|9811.9|9816.4|9811.4|9817.1|9812.1|9816.4|9811.4|0
1708577400000|2024-02-22 04:50:00|9816.5|9811.5|9816.5|9811.5|9817|9812|9816.1|9811.1|0
1708577700000|2024-02-22 04:55:00|9816.6|9811.6|9816.9|9811.9|9817|9812|9816.3|9811.3|0
1708578000000|2024-02-22 05:00:00|9817|9812|9815.9|9810.9|9817.2|9812.2|9814.7|9809.7|0
1708578300000|2024-02-22 05:05:00|9815.8|9810.8|9815|9810|9816.1|9811.1|9814.5|9809.5|0
1708578600000|2024-02-22 05:10:00|9815.1|9810.1|9816.4|9811.4|9816.4|9811.4|9813.5|9808.5|0
1708578900000|2024-02-22 05:15:00|9816.1|9811.1|9817.4|9812.4|9817.4|9812.4|9815.4|9810.4|0
1708579200000|2024-02-22 05:20:00|9817.3|9812.3|9818.2|9813.2|9818.4|9813.4|9817.3|9812.3|0
1708579500000|2024-02-22 05:25:00|9818.3|9813.3|9818.7|9813.7|9819.8|9814.8|9817.9|9812.9|0
1708579800000|2024-02-22 05:30:00|9818.6|9813.6|9816.6|9811.6|9818.6|9813.6|9814.7|9809.7|0
1708580100000|2024-02-22 05:35:00|9816.7|9811.7|9819.1|9814.1|9820.1|9815.1|9816.7|9811.7|0
1708580400000|2024-02-22 05:40:00|9818.9|9813.9|9818.8|9813.8|9820.1|9815.1|9818.7|9813.7|0
1708580700000|2024-02-22 05:45:00|9818.7|9813.7|9819.4|9814.4|9827.3|9822.3|9818.7|9813.7|0
1708581000000|2024-02-22 05:50:00|9819.6|9814.6|9814.3|9809.3|9819.6|9814.6|9813.5|9808.5|0
1708581300000|2024-02-22 05:55:00|9814.4|9809.4|9814|9809|9814.4|9809.4|9809.7|9804.7|0
1708581600000|2024-02-22 06:00:00|9813.8|9808.8|9813.4|9808.4|9814.3|9809.3|9810.9|9805.9|0
1708581900000|2024-02-22 06:05:00|9813.3|9808.3|9813.6|9808.6|9814|9809|9810.9|9805.9|0
1708582200000|2024-02-22 06:10:00|9813.7|9808.7|9815.1|9810.1|9815.4|9810.4|9813.2|9808.2|0
1708582500000|2024-02-22 06:15:00|9815.2|9810.2|9816.9|9811.9|9817.5|9812.5|9814.5|9809.5|0
1708582800000|2024-02-22 06:20:00|9816.6|9811.6|9816.6|9811.6|9817|9812|9815.8|9810.8|0
1708583100000|2024-02-22 06:25:00|9816.5|9811.5|9819.3|9814.3|9819.5|9814.5|9816.1|9811.1|0
1708583400000|2024-02-22 06:30:00|9819.4|9814.4|9823.5|9818.5|9824.3|9819.3|9818.4|9813.4|0
1708583700000|2024-02-22 06:35:00|9823.3|9818.3|9827.3|9822.3|9828.7|9823.7|9821|9816|0
1708584000000|2024-02-22 06:40:00|9826.9|9821.9|9828.9|9823.9|9830.9|9825.9|9826.4|9821.4|0
1708584300000|2024-02-22 06:45:00|9829|9824|9829.4|9824.4|9831.3|9826.3|9827.2|9822.2|0
1708584600000|2024-02-22 06:50:00|9829.3|9824.3|9831.2|9826.2|9834.7|9829.7|9829.2|9824.2|0
1708584900000|2024-02-22 06:55:00|9833.8|9828.8|9833.8|9828.8|9833.9|9828.9|9831.2|9826.2|0
1708585200000|2024-02-22 07:00:00|9833.9|9828.9|9830.8|9825.8|9835.5|9830.5|9830.4|9825.4|0
1708585500000|2024-02-22 07:05:00|9830|9825|9831.2|9826.2|9832|9827|9829.6|9824.6|0
1708585800000|2024-02-22 07:10:00|9831.5|9826.5|9829.3|9824.3|9832.2|9827.2|9827.8|9822.8|0
1708586100000|2024-02-22 07:15:00|9829.4|9824.4|9826.1|9821.1|9831.6|9826.6|9825.6|9820.6|0
1708586400000|2024-02-22 07:20:00|9826|9821|9827.4|9822.4|9828.2|9823.2|9825.4|9820.4|0
1708586700000|2024-02-22 07:25:00|9827.3|9822.3|9827.4|9822.4|9828.6|9823.6|9825.5|9820.5|0
1708587000000|2024-02-22 07:30:00|9828|9823|9824.6|9819.6|9828.7|9823.7|9824.3|9819.3|0
1708587300000|2024-02-22 07:35:00|9824.8|9819.8|9825.3|9820.3|9826.2|9821.2|9823.3|9818.3|0
1708587600000|2024-02-22 07:40:00|9825.2|9820.2|9824.1|9819.1|9825.3|9820.3|9822.3|9817.3|0
1708587900000|2024-02-22 07:45:00|9824|9819|9830.7|9825.7|9830.9|9825.9|9823|9818|0
1708588200000|2024-02-22 07:50:00|9830.8|9825.8|9832|9827|9834|9829|9829.6|9824.6|0
1708588500000|2024-02-22 07:55:00|9831.9|9826.9|9833.7|9828.7|9835.4|9830.4|9831.5|9826.5|0
1708588800000|2024-02-22 08:00:00|9833.6|9828.6|9844.5|9839.5|9844.8|9839.8|9833.6|9828.6|0
1708589100000|2024-02-22 08:05:00|9844.6|9839.6|9853|9848|9855.1|9850.1|9843.3|9838.3|0
1708589400000|2024-02-22 08:10:00|9853.3|9848.3|9853.8|9848.8|9858.5|9853.5|9851.9|9846.9|0
1708589700000|2024-02-22 08:15:00|9853.5|9848.5|9860.7|9855.7|9861.2|9856.2|9851.9|9846.9|0
1708590000000|2024-02-22 08:20:00|9861|9856|9858.9|9853.9|9863.2|9858.2|9857.8|9852.8|0
1708590300000|2024-02-22 08:25:00|9859.1|9854.1|9860.2|9855.2|9860.7|9855.7|9856.2|9851.2|0
1708590600000|2024-02-22 08:30:00|9859.5|9854.5|9856.1|9851.1|9860.9|9855.9|9855.9|9850.9|0
1708590900000|2024-02-22 08:35:00|9856|9851|9857.7|9852.7|9858.8|9853.8|9854.3|9849.3|0
1708591200000|2024-02-22 08:40:00|9857.6|9852.6|9858.6|9853.6|9859.4|9854.4|9855|9850|0
1708591500000|2024-02-22 08:45:00|9858.7|9853.7|9860|9855|9862.1|9857.1|9857|9852|0
1708591800000|2024-02-22 08:50:00|9859.8|9854.8|9864.8|9859.8|9867.7|9862.7|9859.8|9854.8|0
1708592100000|2024-02-22 08:55:00|9864.7|9859.7|9868.9|9863.9|9873|9868|9864.3|9859.3|0
1708592400000|2024-02-22 09:00:00|9869|9864|9913.1|9910.1|9923.9|9920.9|9866.6|9861.6|0
1708592700000|2024-02-22 09:05:00|9912.6|9909.6|9909.9|9906.9|9920|9917|9908.1|9905.1|0
1708593000000|2024-02-22 09:10:00|9910.2|9907.2|9911.9|9908.9|9922.8|9919.8|9909.9|9906.9|0
1708593300000|2024-02-22 09:15:00|9911.3|9908.3|9899.4|9896.4|9911.3|9908.3|9898.9|9895.9|0
1708593600000|2024-02-22 09:20:00|9899.3|9896.3|9898.4|9895.4|9903.5|9900.5|9898.4|9895.4|0
1708593900000|2024-02-22 09:25:00|9897|9894|9899.5|9896.5|9899.5|9896.5|9896.1|9893.1|0
1708594200000|2024-02-22 09:30:00|9900.4|9897.4|9906.3|9903.3|9907.6|9904.6|9899.8|9896.8|0
1708594500000|2024-02-22 09:35:00|9907.4|9904.4|9909.7|9906.7|9910.9|9907.9|9902|9899|0
1708594800000|2024-02-22 09:40:00|9909.6|9906.6|9903.3|9900.3|9913.2|9910.2|9903.3|9900.3|0
1708595100000|2024-02-22 09:45:00|9903.5|9900.5|9901.8|9898.8|9908.6|9905.6|9901|9898|0
1708595400000|2024-02-22 09:50:00|9901.7|9898.7|9902|9899|9906.2|9903.2|9899.9|9896.9|0
1708595700000|2024-02-22 09:55:00|9902.1|9899.1|9908.3|9905.3|9911.1|9908.1|9901.5|9898.5|0
1708596000000|2024-02-22 10:00:00|9908|9905|9913.6|9910.6|9916.7|9913.7|9906.3|9903.3|0
1708596300000|2024-02-22 10:05:00|9913.7|9910.7|9913.6|9910.6|9917.3|9914.3|9911.7|9908.7|0
1708596600000|2024-02-22 10:10:00|9913.5|9910.5|9913.8|9910.8|9915.7|9912.7|9908.6|9905.6|0
1708596900000|2024-02-22 10:15:00|9913.2|9910.2|9909.8|9906.8|9914.3|9911.3|9908|9905|0
1708597200000|2024-02-22 10:20:00|9909.7|9906.7|9897.8|9894.8|9910|9907|9897.8|9894.8|0
1708597500000|2024-02-22 10:25:00|9897.7|9894.7|9896.5|9893.5|9900.3|9897.3|9894.2|9891.2|0
1708597800000|2024-02-22 10:30:00|9896.6|9893.6|9903|9900|9905.5|9902.5|9895.9|9892.9|0
1708598100000|2024-02-22 10:35:00|9902.2|9899.2|9903|9900|9903.4|9900.4|9897.5|9894.5|0
1708598400000|2024-02-22 10:40:00|9902.9|9899.9|9906.9|9903.9|9909|9906|9902.8|9899.8|0
1708598700000|2024-02-22 10:45:00|9906.7|9903.7|9904.9|9901.9|9906.8|9903.8|9903.5|9900.5|0
1708599000000|2024-02-22 10:50:00|9905|9902|9902.2|9899.2|9905.2|9902.2|9900.1|9897.1|0
1708599300000|2024-02-22 10:55:00|9902.8|9899.8|9900.4|9897.4|9905|9902|9898|9895|0
1708599600000|2024-02-22 11:00:00|9901.6|9898.6|9896.6|9893.6|9901.6|9898.6|9895.7|9892.7|0
1708599900000|2024-02-22 11:05:00|9896.7|9893.7|9893.1|9890.1|9896.7|9893.7|9891.7|9888.7|0
1708600200000|2024-02-22 11:10:00|9893|9890|9903.7|9900.7|9903.8|9900.8|9892|9889|0
1708600500000|2024-02-22 11:15:00|9903.8|9900.8|9910.6|9907.6|9911|9908|9903|9900|0
1708600800000|2024-02-22 11:20:00|9910.8|9907.8|9914.4|9911.4|9916.1|9913.1|9910.4|9907.4|0
1708601100000|2024-02-22 11:25:00|9914.5|9911.5|9912.4|9909.4|9915.6|9912.6|9911.2|9908.2|0
1708601400000|2024-02-22 11:30:00|9912.3|9909.3|9911.3|9908.3|9912.3|9909.3|9910.1|9907.1|0
1708601700000|2024-02-22 11:35:00|9911.2|9908.2|9916.5|9913.5|9919.5|9916.5|9910.7|9907.7|0
1708602000000|2024-02-22 11:40:00|9916.4|9913.4|9916.8|9913.8|9917.9|9914.9|9913.3|9910.3|0
1708602300000|2024-02-22 11:45:00|9916.7|9913.7|9915.5|9912.5|9920|9917|9914.6|9911.6|0
1708602600000|2024-02-22 11:50:00|9915.2|9912.2|9920.7|9917.7|9921.3|9918.3|9915.1|9912.1|0
1708602900000|2024-02-22 11:55:00|9920.6|9917.6|9920.9|9917.9|9921.5|9918.5|9918.5|9915.5|0
1708603200000|2024-02-22 12:00:00|9912.6|9909.6|9919.1|9916.1|9920.2|9917.2|9911.8|9908.8|0
1708603500000|2024-02-22 12:05:00|9919.8|9916.8|9906.1|9903.1|9920.5|9917.5|9905.1|9902.1|0
1708603800000|2024-02-22 12:10:00|9906.2|9903.2|9894.9|9891.9|9908.2|9905.2|9893.5|9890.5|0
1708604100000|2024-02-22 12:15:00|9894.6|9891.6|9893.2|9890.2|9897.5|9894.5|9884.3|9881.3|0
1708604400000|2024-02-22 12:20:00|9893|9890|9900.2|9897.2|9904|9901|9892.2|9889.2|0
1708604700000|2024-02-22 12:25:00|9900.4|9897.4|9906.2|9903.2|9908.8|9905.8|9900.4|9897.4|0
1708605000000|2024-02-22 12:30:00|9906.3|9903.3|9905.5|9902.5|9906.3|9903.3|9898.7|9895.7|0
1708605300000|2024-02-22 12:35:00|9907.1|9904.1|9914.1|9911.1|9914.3|9911.3|9906.1|9903.1|0
1708605600000|2024-02-22 12:40:00|9914|9911|9914.4|9911.4|9915.5|9912.5|9912.6|9909.6|0
1708605900000|2024-02-22 12:45:00|9914.2|9911.2|9912.7|9909.7|9914.2|9911.2|9909.2|9906.2|0
1708606200000|2024-02-22 12:50:00|9912.5|9909.5|9912.5|9909.5|9913.7|9910.7|9911.2|9908.2|0
1708606500000|2024-02-22 12:55:00|9912.6|9909.6|9911.4|9908.4|9914.7|9911.7|9911.4|9908.4|0
1708606800000|2024-02-22 13:00:00|9912.6|9909.6|9915.6|9912.6|9916.2|9913.2|9910.7|9907.7|0
1708607100000|2024-02-22 13:05:00|9915.4|9912.4|9919.2|9916.2|9920.4|9917.4|9914.4|9911.4|0
1708607400000|2024-02-22 13:10:00|9919.4|9916.4|9923.1|9920.1|9925.2|9922.2|9919.2|9916.2|0
1708607700000|2024-02-22 13:15:00|9923|9920|9916.4|9913.4|9924.5|9921.5|9916.4|9913.4|0
1708608000000|2024-02-22 13:20:00|9916.3|9913.3|9919.8|9916.8|9922.1|9919.1|9915.7|9912.7|0
1708608300000|2024-02-22 13:25:00|9919.9|9916.9|9908.8|9905.8|9919.9|9916.9|9908.6|9905.6|0
1708608600000|2024-02-22 13:30:00|9907.8|9904.8|9912.9|9909.9|9912.9|9909.9|9902.3|9899.3|0
1708608900000|2024-02-22 13:35:00|9912.7|9909.7|9912.8|9909.8|9916.8|9913.8|9912.4|9909.4|0
1708609200000|2024-02-22 13:40:00|9912.9|9909.9|9901|9898|9913.4|9910.4|9898.7|9895.7|0
1708609500000|2024-02-22 13:45:00|9901.2|9898.2|9900.3|9897.3|9904|9901|9896.9|9893.9|0
1708609800000|2024-02-22 13:50:00|9900.2|9897.2|9898.8|9895.8|9902.7|9899.7|9897|9894|0
1708610100000|2024-02-22 13:55:00|9898.7|9895.7|9895.8|9892.8|9901.4|9898.4|9893.8|9890.8|0
1708610400000|2024-02-22 14:00:00|9896|9893|9891|9888|9900.7|9897.7|9891|9888|0
1708610700000|2024-02-22 14:05:00|9890.7|9887.7|9884.6|9881.6|9892|9889|9883.8|9880.8|0
1708611000000|2024-02-22 14:10:00|9884.5|9881.5|9880.3|9877.3|9888.5|9885.5|9876.1|9873.1|0
1708611300000|2024-02-22 14:15:00|9881.3|9878.3|9878.2|9875.2|9886.8|9883.8|9873.4|9870.4|0
1708611600000|2024-02-22 14:20:00|9878.4|9875.4|9877.2|9874.2|9883.9|9880.9|9874.6|9871.6|0
1708611900000|2024-02-22 14:25:00|9879.8|9876.8|9901.1|9898.1|9906.8|9903.8|9879.8|9876.8|0
1708612200000|2024-02-22 14:30:00|9896.4|9893.4|9867.6|9865.8|9915.5|9912.8|9848|9846.2|0
1708612500000|2024-02-22 14:35:00|9866.4|9864.6|9894.6|9892.8|9894.6|9892.8|9865.5|9863.7|0
1708612800000|2024-02-22 14:40:00|9895|9893.2|9910.9|9909.1|9912.2|9910.4|9886.5|9884.7|0
1708613100000|2024-02-22 14:45:00|9916|9914.2|9950|9948.2|9952.1|9950.3|9914.5|9912.7|0
1708613400000|2024-02-22 14:50:00|9951.8|9950|9913.8|9912|9971.4|9969.6|9906.6|9904.8|0
1708613700000|2024-02-22 14:55:00|9915.9|9914.1|9939.4|9937.6|9939.4|9937.6|9915.4|9913.6|0
1708614000000|2024-02-22 15:00:00|9943|9941.2|9928|9926.2|9949.7|9947.9|9924.5|9922.7|0
1708614300000|2024-02-22 15:05:00|9928.1|9926.3|9958.6|9956.8|9966.9|9965.1|9928.1|9926.3|0
1708614600000|2024-02-22 15:10:00|9958.7|9956.9|9958.7|9956.9|9963.5|9961.7|9946.8|9945|0
1708614900000|2024-02-22 15:15:00|9958.5|9956.7|9960|9958.2|9965.9|9964.1|9951|9949.2|0
1708615200000|2024-02-22 15:20:00|9959.4|9957.6|9955.8|9954|9965|9963.2|9949.8|9948|0
1708615500000|2024-02-22 15:25:00|9955.9|9954.1|9964.6|9962.8|9965.5|9963.7|9947.5|9945.7|0
1708615800000|2024-02-22 15:30:00|9965.2|9963.4|9975.4|9973.6|9976.3|9974.5|9962.9|9961.1|0
1708616100000|2024-02-22 15:35:00|9976.9|9975.1|9960|9958.2|9979.2|9977.4|9959.7|9957.9|0
1708616400000|2024-02-22 15:40:00|9960.7|9958.9|9947.8|9946|9965.1|9963.3|9945.2|9943.4|0
1708616700000|2024-02-22 15:45:00|9947.1|9945.3|9926.9|9925.1|9947.1|9945.3|9925.7|9923.9|0
1708617000000|2024-02-22 15:50:00|9927.8|9926|9933.3|9931.5|9938.1|9936.3|9922.8|9921|0
1708617300000|2024-02-22 15:55:00|9934|9932.2|9935.1|9933.3|9940.7|9938.9|9928.3|9926.5|0
1708617600000|2024-02-22 16:00:00|9935|9933.2|9943.2|9941.4|9943.7|9941.9|9929.7|9927.9|0
1708617900000|2024-02-22 16:05:00|9943|9941.2|9948.7|9946.9|9956.6|9954.8|9941.1|9939.3|0
1708618200000|2024-02-22 16:10:00|9948.5|9946.7|9956.9|9955.1|9960|9958.2|9947.4|9945.6|0
1708618500000|2024-02-22 16:15:00|9957.1|9955.3|9965.8|9964|9969.5|9967.7|9954|9952.2|0
1708618800000|2024-02-22 16:20:00|9966|9964.2|9973.8|9972|9974.3|9972.5|9960.1|9958.3|0
1708619100000|2024-02-22 16:25:00|9973.9|9972.1|9959.5|9957.7|9974.3|9972.5|9959.2|9957.4|0
1708619400000|2024-02-22 16:30:00|9959.4|9957.6|9972.1|9970.3|9972.5|9970.7|9958.9|9957.1|0
1708619700000|2024-02-22 16:35:00|9972.3|9970.5|9970.8|9969|9975.7|9973.9|9963.9|9962.1|0
1708620000000|2024-02-22 16:40:00|9971.1|9969.3|9969.6|9967.8|9978.9|9977.1|9963.4|9961.6|0
1708620300000|2024-02-22 16:45:00|9970.1|9968.3|9958.4|9956.6|9971.7|9969.9|9951.4|9949.6|0
1708620600000|2024-02-22 16:50:00|9958.6|9956.8|9954|9952.2|9959.3|9957.5|9950.9|9949.1|0
1708620900000|2024-02-22 16:55:00|9954.1|9952.3|9957.4|9955.6|9961.8|9960|9952.9|9951.1|0
1708621200000|2024-02-22 17:00:00|9957.1|9955.3|9965|9963.2|9965.5|9963.7|9949.5|9947.7|0
1708621500000|2024-02-22 17:05:00|9964.8|9963|9978.2|9976.4|9978.4|9976.6|9963.3|9961.5|0
1708621800000|2024-02-22 17:10:00|9978.3|9976.5|9973.7|9971.9|9981.9|9980.1|9972.3|9970.5|0
1708622100000|2024-02-22 17:15:00|9973.3|9971.5|9980.3|9978.5|9981|9979.2|9967.6|9965.8|0
1708622400000|2024-02-22 17:20:00|9980.4|9978.6|9984.9|9983.1|9986.3|9984.5|9979|9977.2|0
1708622700000|2024-02-22 17:25:00|9984.8|9983|9983|9981.2|9985.2|9983.4|9976.1|9974.3|0
1708623000000|2024-02-22 17:30:00|9983.1|9981.3|9990.5|9988.7|9991.1|9989.3|9982.2|9980.4|0
1708623300000|2024-02-22 17:35:00|9990.6|9988.8|9981.4|9979.6|9991.4|9989.6|9980.8|9979|0
1708623600000|2024-02-22 17:40:00|9981.5|9979.7|9978.4|9976.6|9981.5|9979.7|9968.1|9966.3|0
1708623900000|2024-02-22 17:45:00|9978.5|9976.7|9976.2|9974.4|9980.3|9978.5|9975.2|9973.4|0
1708624200000|2024-02-22 17:50:00|9976.3|9974.5|9992.5|9990.7|9993.4|9991.6|9976.3|9974.5|0
1708624500000|2024-02-22 17:55:00|9992.7|9990.9|10002.1|10000.3|10002.1|10000.3|9989.7|9987.9|0
1708624800000|2024-02-22 18:00:00|10001.2|9999.4|10005.1|10003.3|10006.2|10004.4|9997.9|9996.1|0
1708625100000|2024-02-22 18:05:00|10005.7|10003.9|10008.9|10007.1|10010.7|10008.9|10001.6|9999.8|0
1708625400000|2024-02-22 18:10:00|10008.7|10006.9|9996.3|9994.5|10009.1|10007.3|9992.5|9990.7|0
1708625700000|2024-02-22 18:15:00|9996.8|9995|10001.1|9999.3|10006.9|10005.1|9996.8|9995|0
1708626000000|2024-02-22 18:20:00|10001.2|9999.4|9996|9994.2|10003.8|10002|9994.6|9992.8|0
1708626300000|2024-02-22 18:25:00|9996.1|9994.3|10004.5|10002.7|10008.4|10006.6|9994.3|9992.5|0
1708626600000|2024-02-22 18:30:00|10004.6|10002.8|10009.4|10007.6|10011|10009.2|10000.4|9998.6|0
1708626900000|2024-02-22 18:35:00|10009.3|10007.5|10010.9|10009.1|10015.1|10013.3|10007|10005.2|0
1708627200000|2024-02-22 18:40:00|10011|10009.2|10019|10017.2|10019.8|10018|10009.1|10007.3|0
1708627500000|2024-02-22 18:45:00|10019.1|10017.3|10021.3|10019.5|10023.9|10022.1|10019|10017.2|0
1708627800000|2024-02-22 18:50:00|10021|10019.2|10022.2|10020.4|10024.4|10022.6|10017|10015.2|0
1708628100000|2024-02-22 18:55:00|10022.5|10020.7|10025.5|10023.7|10027.1|10025.3|10021.5|10019.7|0
1708628400000|2024-02-22 19:00:00|10025.3|10023.5|10025.1|10023.3|10030.1|10028.3|10022.7|10020.9|0
1708628700000|2024-02-22 19:05:00|10025.6|10023.8|10022.8|10021|10030.4|10028.6|10021.9|10020.1|0
1708629000000|2024-02-22 19:10:00|10023.1|10021.3|10037.1|10035.3|10038.3|10036.5|10021.9|10020.1|0
1708629300000|2024-02-22 19:15:00|10036.9|10035.1|10033.1|10031.3|10040.2|10038.4|10032.8|10031|0
1708629600000|2024-02-22 19:20:00|10033.4|10031.6|10043.9|10042.1|10044.6|10042.8|10033.3|10031.5|0
1708629900000|2024-02-22 19:25:00|10043.8|10042|10043.2|10041.4|10044.2|10042.4|10037.9|10036.1|0
1708630200000|2024-02-22 19:30:00|10043.5|10041.7|10030.4|10028.6|10043.8|10042|10026.7|10024.9|0
1708630500000|2024-02-22 19:35:00|10030.1|10028.3|10028.6|10026.8|10034.4|10032.6|10026.7|10024.9|0
1708630800000|2024-02-22 19:40:00|10029|10027.2|10030.9|10029.1|10033.1|10031.3|10023.3|10021.5|0
1708631100000|2024-02-22 19:45:00|10031|10029.2|10029.6|10027.8|10035.2|10033.4|10028.5|10026.7|0
1708631400000|2024-02-22 19:50:00|10029.5|10027.7|10030.8|10029|10031.4|10029.6|10024.6|10022.8|0
1708631700000|2024-02-22 19:55:00|10031.1|10029.3|10022.5|10020.7|10033|10031.2|10014.1|10012.3|0
1708632000000|2024-02-22 20:00:00|10022.4|10020.6|10034|10032.2|10034.3|10032.5|10016.1|10014.3|0
1708632300000|2024-02-22 20:05:00|10033.7|10031.9|10028.7|10026.9|10038.8|10037|10027.7|10025.9|0
1708632600000|2024-02-22 20:10:00|10029.3|10027.5|10033.5|10031.7|10035.3|10033.5|10025.4|10023.6|0
1708632900000|2024-02-22 20:15:00|10033.1|10031.3|10042.4|10040.6|10043.1|10041.3|10031.8|10030|0
1708633200000|2024-02-22 20:20:00|10042.6|10040.8|10041.9|10040.1|10047.9|10046.1|10036.9|10035.1|0
1708633500000|2024-02-22 20:25:00|10042.2|10040.4|10034.6|10032.8|10049.3|10047.5|10034.3|10032.5|0
1708633800000|2024-02-22 20:30:00|10034.8|10033|10036.9|10035.1|10039.8|10038|10029.6|10027.8|0
1708634100000|2024-02-22 20:35:00|10036.6|10034.8|10051.1|10049.3|10052.1|10050.3|10033.8|10032|0
1708634400000|2024-02-22 20:40:00|10051.5|10049.7|10041.8|10040|10057.6|10055.8|10041.8|10040|0
1708634700000|2024-02-22 20:45:00|10041.6|10039.8|10039.8|10038|10043.9|10042.1|10038.3|10036.5|0
1708635000000|2024-02-22 20:50:00|10038.6|10036.8|10036.4|10034.6|10044|10042.2|10033.3|10031.5|0
1708635300000|2024-02-22 20:55:00|10036|10034.2|10029.3|10027.5|10048.1|10046.3|10027.4|10025.6|0
1708635600000|2024-02-22 21:00:00|10029.9|10026.9|10024.6|10021.6|10032.6|10029.6|10020.5|10017.5|0
1708635900000|2024-02-22 21:05:00|10024.7|10021.7|10029.3|10026.3|10031.4|10028.4|10022.5|10019.5|0
1708636200000|2024-02-22 21:10:00|10029.1|10026.1|10030.5|10027.5|10032.4|10029.4|10025.2|10022.2|0
1708636500000|2024-02-22 21:15:00|10031|10028|10013.2|10010.2|10031.9|10028.9|10009.5|10006.5|0
1708636800000|2024-02-22 21:20:00|10013.7|10010.7|10013.8|10010.8|10019|10016|10013.3|10010.3|0
1708637100000|2024-02-22 21:25:00|10013.7|10010.7|10014.7|10011.7|10015|10012|10010.7|10007.7|0
1708637400000|2024-02-22 21:30:00|10013.9|10010.9|10014.6|10011.6|10015.3|10012.3|10011.7|10008.7|0
1708637700000|2024-02-22 21:35:00|10014.5|10011.5|10019.9|10016.9|10020|10017|10012.6|10009.6|0
1708638000000|2024-02-22 21:40:00|10020|10017|10021.4|10018.4|10025.5|10022.5|10019.9|10016.9|0
1708638300000|2024-02-22 21:45:00|10021.5|10018.5|10023.3|10020.3|10023.8|10020.8|10019.9|10016.9|0
1708638600000|2024-02-22 21:50:00|10023.1|10020.1|10023.8|10020.8|10024.8|10021.8|10022.1|10019.1|0
1708638900000|2024-02-22 21:55:00|10023.7|10020.7|10027.8|10024.8|10029|10026|10023.1|10020.1|0
1708639200000|2024-02-22 22:00:00|10028|10025|10023.2|10020.2|10028.7|10025.7|10021.3|10018.3|0
1708639500000|2024-02-22 22:05:00|10023.1|10020.1|10026.1|10023.1|10026.8|10023.8|10022.8|10019.8|0
1708639800000|2024-02-22 22:10:00|10026|10023|10022.2|10019.2|10026.1|10023.1|10020.7|10017.7|0
1708640100000|2024-02-22 22:15:00|10022.5|10019.5|10025.4|10022.4|10027.3|10024.3|10021.3|10018.3|0
1708640400000|2024-02-22 22:20:00|10025.3|10022.3|10023.2|10020.2|10025.3|10022.3|10022.8|10019.8|0
1708640700000|2024-02-22 22:25:00|10023.3|10020.3|10023.9|10020.9|10023.9|10020.9|10022.7|10019.7|0
1708641000000|2024-02-22 22:30:00|10023.8|10020.8|10022.7|10019.7|10024.1|10021.1|10022.5|10019.5|0
1708641300000|2024-02-22 22:35:00|10022.8|10019.8|10018.7|10015.7|10024.4|10021.4|10018.7|10015.7|0
1708641600000|2024-02-22 22:40:00|10018.8|10015.8|10021.6|10018.6|10024.1|10021.1|10018.7|10015.7|0
1708641900000|2024-02-22 22:45:00|10021.7|10018.7|10028.6|10025.6|10028.7|10025.7|10021.6|10018.6|0
1708642200000|2024-02-22 22:50:00|10028.7|10025.7|10030.8|10027.8|10031.8|10028.8|10027.6|10024.6|0
1708642500000|2024-02-22 22:55:00|10030.9|10027.9|10032.2|10029.2|10032.2|10029.2|10029.1|10026.1|0
1708642800000|2024-02-22 23:00:00|10032|10029|10039.4|10036.4|10040|10037|10032|10029|0
1708643100000|2024-02-22 23:05:00|10039.5|10036.5|10038.1|10035.1|10040.4|10037.4|10036.9|10033.9|0
1708643400000|2024-02-22 23:10:00|10038.2|10035.2|10038.9|10035.9|10039.4|10036.4|10037.5|10034.5|0
1708643700000|2024-02-22 23:15:00|10039.1|10036.1|10042.3|10039.3|10042.5|10039.5|10039.1|10036.1|0
1708644000000|2024-02-22 23:20:00|10042.2|10039.2|10045.9|10042.9|10046.1|10043.1|10041.7|10038.7|0
1708644300000|2024-02-22 23:25:00|10046.5|10043.5|10049.1|10046.1|10050.9|10047.9|10045.4|10042.4|0
1708644600000|2024-02-22 23:30:00|10049|10046|10046.9|10043.9|10049.2|10046.2|10046.4|10043.4|0
1708644900000|2024-02-22 23:35:00|10046.8|10043.8|10050.1|10047.1|10050.1|10047.1|10046.5|10043.5|0
1708645200000|2024-02-22 23:40:00|10050.2|10047.2|10049.2|10046.2|10050.8|10047.8|10048.7|10045.7|0
1708645500000|2024-02-22 23:45:00|10049.3|10046.3|10049.8|10046.8|10049.9|10046.9|10047.5|10044.5|0
1708645800000|2024-02-22 23:50:00|10049.9|10046.9|10048.7|10045.7|10050.5|10047.5|10047.1|10044.1|0
1708646100000|2024-02-22 23:55:00|10048.9|10045.9|10049.5|10046.5|10049.6|10046.6|10048.2|10045.2|0
1708646400000|2024-02-23 00:00:00|10049.4|10046.4|10045.8|10042.8|10049.4|10046.4|10045.8|10042.8|0
1708646700000|2024-02-23 00:05:00|10046|10043|10044.4|10041.4|10046.7|10043.7|10043.2|10040.2|0
1708647000000|2024-02-23 00:10:00|10044.7|10041.7|10046.3|10043.3|10046.7|10043.7|10043.8|10040.8|0
1708647300000|2024-02-23 00:15:00|10046.4|10043.4|10045.3|10042.3|10047.1|10044.1|10045|10042|0
1708647600000|2024-02-23 00:20:00|10045.4|10042.4|10045.6|10042.6|10046|10043|10044.3|10041.3|0
1708647900000|2024-02-23 00:25:00|10045.3|10042.3|10044.9|10041.9|10045.3|10042.3|10044.3|10041.3|0
1708648200000|2024-02-23 00:30:00|10045|10042|10045.6|10042.6|10045.8|10042.8|10044.7|10041.7|0
1708648500000|2024-02-23 00:35:00|10045.5|10042.5|10042.4|10039.4|10046.3|10043.3|10040.9|10037.9|0
1708648800000|2024-02-23 00:40:00|10042.5|10039.5|10043.7|10040.7|10043.7|10040.7|10039.6|10036.6|0
1708649100000|2024-02-23 00:45:00|10044.7|10041.7|10044.9|10041.9|10044.9|10041.9|10041.4|10038.4|0
1708649400000|2024-02-23 00:50:00|10045|10042|10047.1|10044.1|10047.4|10044.4|10044.9|10041.9|0
1708649700000|2024-02-23 00:55:00|10047.2|10044.2|10048.2|10043.2|10048.3|10044.8|10046.1|10043.1|0
1708650000000|2024-02-23 01:00:00|10048.3|10043.3|10049.6|10044.6|10050|10045|10045.6|10040.6|0
1708650300000|2024-02-23 01:05:00|10049.5|10044.5|10051.4|10046.4|10051.5|10046.5|10047.9|10042.9|0
1708650600000|2024-02-23 01:10:00|10051.3|10046.3|10048.7|10043.7|10051.4|10046.4|10047.8|10042.8|0
1708650900000|2024-02-23 01:15:00|10048.8|10043.8|10047.9|10042.9|10048.8|10043.8|10047.1|10042.1|0
1708651200000|2024-02-23 01:20:00|10048|10043|10052.4|10047.4|10052.6|10047.6|10047.7|10042.7|0
1708651500000|2024-02-23 01:25:00|10052.3|10047.3|10051.5|10046.5|10052.6|10047.6|10050.1|10045.1|0
1708651800000|2024-02-23 01:30:00|10051.3|10046.3|10057.1|10052.1|10058.6|10053.6|10051.3|10046.3|0
1708652100000|2024-02-23 01:35:00|10057|10052|10063.2|10058.2|10066|10061|10057|10052|0
1708652400000|2024-02-23 01:40:00|10063.1|10058.1|10074.5|10069.5|10074.7|10069.7|10062.7|10057.7|0
1708652700000|2024-02-23 01:45:00|10074.6|10069.6|10073.1|10068.1|10075.5|10070.5|10072|10067|0
1708653000000|2024-02-23 01:50:00|10073|10068|10070.9|10065.9|10073.1|10068.1|10070.5|10065.5|0
1708653300000|2024-02-23 01:55:00|10071|10066|10071.8|10066.8|10072.1|10067.1|10069.9|10064.9|0
1708653600000|2024-02-23 02:00:00|10072|10067|10073.2|10068.2|10073.4|10068.4|10071.5|10066.5|0
1708653900000|2024-02-23 02:05:00|10073.1|10068.1|10075.3|10070.3|10075.4|10070.4|10072.3|10067.3|0
1708654200000|2024-02-23 02:10:00|10075.4|10070.4|10073.6|10068.6|10075.9|10070.9|10073.4|10068.4|0
1708654500000|2024-02-23 02:15:00|10073.7|10068.7|10073.4|10068.4|10073.9|10068.9|10070.9|10065.9|0
1708654800000|2024-02-23 02:20:00|10073.5|10068.5|10075.4|10070.4|10076.2|10071.2|10073|10068|0
1708655100000|2024-02-23 02:25:00|10075.6|10070.6|10074.2|10069.2|10075.7|10070.7|10073.3|10068.3|0
1708655400000|2024-02-23 02:30:00|10074.1|10069.1|10073.2|10068.2|10074.5|10069.5|10072.5|10067.5|0
1708655700000|2024-02-23 02:35:00|10073.3|10068.3|10074.9|10069.9|10075.1|10070.1|10072.7|10067.7|0
1708656000000|2024-02-23 02:40:00|10074.7|10069.7|10075.4|10070.4|10075.8|10070.8|10073.5|10068.5|0
1708656300000|2024-02-23 02:45:00|10075.5|10070.5|10074.3|10069.3|10075.6|10070.6|10073.8|10068.8|0
1708656600000|2024-02-23 02:50:00|10074.4|10069.4|10073.9|10068.9|10074.6|10069.6|10073.2|10068.2|0
1708656900000|2024-02-23 02:55:00|10073.7|10068.7|10072.3|10067.3|10074.5|10069.5|10071.8|10066.8|0
1708657200000|2024-02-23 03:00:00|10072.4|10067.4|10072.9|10067.9|10073.3|10068.3|10071.5|10066.5|0
1708657500000|2024-02-23 03:05:00|10073.2|10068.2|10070.2|10065.2|10074.2|10069.2|10069.7|10064.7|0
1708657800000|2024-02-23 03:10:00|10070.3|10065.3|10072.8|10067.8|10072.8|10067.8|10070.1|10065.1|0
1708658100000|2024-02-23 03:15:00|10072.9|10067.9|10073.1|10068.1|10074.5|10069.5|10072.3|10067.3|0
1708658400000|2024-02-23 03:20:00|10073.2|10068.2|10073.8|10068.8|10075|10070|10073.2|10068.2|0
1708658700000|2024-02-23 03:25:00|10073.9|10068.9|10073.4|10068.4|10074.6|10069.6|10073.1|10068.1|0
1708659000000|2024-02-23 03:30:00|10073.5|10068.5|10074|10069|10074.5|10069.5|10073.1|10068.1|0
1708659300000|2024-02-23 03:35:00|10074.1|10069.1|10074.6|10069.6|10075.6|10070.6|10073.7|10068.7|0
1708659600000|2024-02-23 03:40:00|10074.5|10069.5|10075.1|10070.1|10075.9|10070.9|10073.6|10068.6|0
1708659900000|2024-02-23 03:45:00|10075|10070|10073.1|10068.1|10075.9|10070.9|10072.8|10067.8|0
1708660200000|2024-02-23 03:50:00|10073|10068|10074|10069|10074.2|10069.2|10072.9|10067.9|0
1708660500000|2024-02-23 03:55:00|10073.8|10068.8|10074.3|10069.3|10074.6|10069.6|10073.4|10068.4|0
1708660800000|2024-02-23 04:00:00|10074.2|10069.2|10073.4|10068.4|10074.3|10069.3|10073.1|10068.1|0
1708661100000|2024-02-23 04:05:00|10073.3|10068.3|10073.2|10068.2|10073.6|10068.6|10073.1|10068.1|0
1708661400000|2024-02-23 04:10:00|10073.1|10068.1|10074|10069|10074.1|10069.1|10072.9|10067.9|0
1708661700000|2024-02-23 04:15:00|10074.1|10069.1|10074.9|10069.9|10075|10070|10073.6|10068.6|0
1708662000000|2024-02-23 04:20:00|10074.8|10069.8|10075.1|10070.1|10075.7|10070.7|10074.7|10069.7|0
1708662300000|2024-02-23 04:25:00|10074.9|10069.9|10075.8|10070.8|10075.9|10070.9|10074.6|10069.6|0
1708662600000|2024-02-23 04:30:00|10075.7|10070.7|10076.4|10071.4|10076.9|10071.9|10075.1|10070.1|0
1708662900000|2024-02-23 04:35:00|10076.3|10071.3|10075.6|10070.6|10076.5|10071.5|10075.3|10070.3|0
1708663200000|2024-02-23 04:40:00|10075.7|10070.7|10075.3|10070.3|10075.8|10070.8|10074.8|10069.8|0
1708663500000|2024-02-23 04:45:00|10075.4|10070.4|10077|10072|10077|10072|10075.1|10070.1|0
1708663800000|2024-02-23 04:50:00|10077.1|10072.1|10076|10071|10077.7|10072.7|10076|10071|0
1708664100000|2024-02-23 04:55:00|10075.9|10070.9|10077.2|10072.2|10077.8|10072.8|10075.9|10070.9|0
1708664400000|2024-02-23 05:00:00|10077.3|10072.3|10074.8|10069.8|10077.3|10072.3|10074.5|10069.5|0
1708664700000|2024-02-23 05:05:00|10074.9|10069.9|10075.8|10070.8|10076.3|10071.3|10074.8|10069.8|0
1708665000000|2024-02-23 05:10:00|10075.9|10070.9|10078.7|10073.7|10079|10074|10075.9|10070.9|0
1708665300000|2024-02-23 05:15:00|10078.8|10073.8|10076.7|10071.7|10079.2|10074.2|10076.4|10071.4|0
1708665600000|2024-02-23 05:20:00|10076.8|10071.8|10078.7|10073.7|10079.2|10074.2|10076.4|10071.4|0
1708665900000|2024-02-23 05:25:00|10078.6|10073.6|10078.4|10073.4|10078.7|10073.7|10077|10072|0
1708666200000|2024-02-23 05:30:00|10078.3|10073.3|10076.4|10071.4|10078.7|10073.7|10076|10071|0
1708666500000|2024-02-23 05:35:00|10076.6|10071.6|10075.2|10070.2|10077|10072|10075.1|10070.1|0
1708666800000|2024-02-23 05:40:00|10075.3|10070.3|10075.4|10070.4|10076.3|10071.3|10074.5|10069.5|0
1708667100000|2024-02-23 05:45:00|10075.3|10070.3|10076.4|10071.4|10076.7|10071.7|10074.8|10069.8|0
1708667400000|2024-02-23 05:50:00|10076.2|10071.2|10074.9|10069.9|10076.5|10071.5|10073|10068|0
1708667700000|2024-02-23 05:55:00|10074.7|10069.7|10077|10072|10077.2|10072.2|10074.6|10069.6|0
1708668000000|2024-02-23 06:00:00|10076.9|10071.9|10079|10074|10079.6|10074.6|10076.5|10071.5|0
1708668300000|2024-02-23 06:05:00|10078.9|10073.9|10077.2|10072.2|10079.5|10074.5|10076.7|10071.7|0
1708668600000|2024-02-23 06:10:00|10077.1|10072.1|10077.2|10072.2|10078.2|10073.2|10076.5|10071.5|0
1708668900000|2024-02-23 06:15:00|10077.3|10072.3|10078.4|10073.4|10078.4|10073.4|10076.4|10071.4|0
1708669200000|2024-02-23 06:20:00|10078.3|10073.3|10075.7|10070.7|10079.1|10074.1|10074.6|10069.6|0
1708669500000|2024-02-23 06:25:00|10075.6|10070.6|10076.2|10071.2|10076.4|10071.4|10074.2|10069.2|0
1708669800000|2024-02-23 06:30:00|10076.6|10071.6|10073.3|10068.3|10076.6|10071.6|10073.3|10068.3|0
1708670100000|2024-02-23 06:35:00|10073.4|10068.4|10072.5|10067.5|10074.8|10069.8|10072.2|10067.2|0
1708670400000|2024-02-23 06:40:00|10072.4|10067.4|10071.7|10066.7|10072.5|10067.5|10068.8|10063.8|0
1708670700000|2024-02-23 06:45:00|10071.8|10066.8|10070.8|10065.8|10072.3|10067.3|10070.2|10065.2|0
1708671000000|2024-02-23 06:50:00|10070.9|10065.9|10073.2|10068.2|10073.2|10068.2|10070.7|10065.7|0
1708671300000|2024-02-23 06:55:00|10073.3|10068.3|10072.4|10067.4|10077.6|10072.6|10072.4|10067.4|0
1708671600000|2024-02-23 07:00:00|10072.3|10067.3|10068.2|10063.2|10072.3|10067.3|10065.5|10060.5|0
1708671900000|2024-02-23 07:05:00|10068.5|10063.5|10067.6|10062.6|10069|10064|10066.6|10061.6|0
1708672200000|2024-02-23 07:10:00|10067.5|10062.5|10069|10064|10069.2|10064.2|10064.7|10059.7|0
1708672500000|2024-02-23 07:15:00|10069.1|10064.1|10070.1|10065.1|10071.7|10066.7|10068.4|10063.4|0
1708672800000|2024-02-23 07:20:00|10070|10065|10068.6|10063.6|10070.8|10065.8|10068.3|10063.3|0
1708673100000|2024-02-23 07:25:00|10068.8|10063.8|10068|10063|10069.2|10064.2|10067.2|10062.2|0
1708673400000|2024-02-23 07:30:00|10068.2|10063.2|10069.3|10064.3|10070.6|10065.6|10068.2|10063.2|0
1708673700000|2024-02-23 07:35:00|10069.6|10064.6|10068.5|10063.5|10070.7|10065.7|10068.5|10063.5|0
1708674000000|2024-02-23 07:40:00|10068.9|10063.9|10069.6|10064.6|10070.1|10065.1|10066.7|10061.7|0
1708674300000|2024-02-23 07:45:00|10069.7|10064.7|10072.6|10067.6|10073.5|10068.5|10069.7|10064.7|0
1708674600000|2024-02-23 07:50:00|10072.5|10067.5|10075.4|10070.4|10075.7|10070.7|10072.3|10067.3|0
1708674900000|2024-02-23 07:55:00|10075.5|10070.5|10073.7|10068.7|10076.5|10071.5|10072.7|10067.7|0
1708675200000|2024-02-23 08:00:00|10073.8|10068.8|10067.2|10062.2|10073.8|10068.8|10067.2|10062.2|0
1708675500000|2024-02-23 08:05:00|10067|10062|10062.5|10057.5|10068.7|10063.7|10056.5|10051.5|0
1708675800000|2024-02-23 08:10:00|10062.6|10057.6|10065.3|10060.3|10066.1|10061.1|10062.1|10057.1|0
1708676100000|2024-02-23 08:15:00|10065.6|10060.6|10064.2|10059.2|10066.4|10061.4|10062.7|10057.7|0
1708676400000|2024-02-23 08:20:00|10064.3|10059.3|10066.4|10061.4|10067.2|10062.2|10063.3|10058.3|0
1708676700000|2024-02-23 08:25:00|10066.3|10061.3|10064.1|10059.1|10066.4|10061.4|10062.7|10057.7|0
1708677000000|2024-02-23 08:30:00|10064|10059|10067|10062|10068.9|10063.9|10063.3|10058.3|0
1708677300000|2024-02-23 08:35:00|10066.7|10061.7|10067.2|10062.2|10068.5|10063.5|10064.1|10059.1|0
1708677600000|2024-02-23 08:40:00|10067.3|10062.3|10064.2|10059.2|10071|10066|10064.2|10059.2|0
1708677900000|2024-02-23 08:45:00|10064.3|10059.3|10063.8|10058.8|10066.5|10061.5|10062|10057|0
1708678200000|2024-02-23 08:50:00|10063.9|10058.9|10060.9|10055.9|10063.9|10058.9|10059|10054|0
1708678500000|2024-02-23 08:55:00|10061|10056|10061.1|10056.1|10061.9|10056.9|10058.7|10053.7|0
1708678800000|2024-02-23 09:00:00|10061.2|10056.2|10054.2|10051.2|10061.4|10056.4|10048.3|10045.3|0
1708679100000|2024-02-23 09:05:00|10053.8|10050.8|10057.2|10054.2|10057.3|10054.3|10048.7|10045.7|0
1708679400000|2024-02-23 09:10:00|10057.3|10054.3|10050.4|10047.4|10057.7|10054.7|10050.4|10047.4|0
1708679700000|2024-02-23 09:15:00|10050.9|10047.9|10054.9|10051.9|10055.2|10052.2|10048.4|10045.4|0
1708680000000|2024-02-23 09:20:00|10054.4|10051.4|10041.5|10038.5|10054.9|10051.9|10038.9|10035.9|0
1708680300000|2024-02-23 09:25:00|10041.4|10038.4|10032.8|10029.8|10041.9|10038.9|10031.3|10028.3|0
1708680600000|2024-02-23 09:30:00|10033.3|10030.3|10030.9|10027.9|10038.8|10035.8|10029.3|10026.3|0
1708680900000|2024-02-23 09:35:00|10031.3|10028.3|10040.4|10037.4|10041.4|10038.4|10031.3|10028.3|0
1708681200000|2024-02-23 09:40:00|10040.6|10037.6|10040.4|10037.4|10040.7|10037.7|10029.6|10026.6|0
1708681500000|2024-02-23 09:45:00|10040.1|10037.1|10038|10035|10041.1|10038.1|10032.4|10029.4|0
1708681800000|2024-02-23 09:50:00|10038.1|10035.1|10044.4|10041.4|10044.4|10041.4|10037.2|10034.2|0
1708682100000|2024-02-23 09:55:00|10043.1|10040.1|10036.3|10033.3|10044.1|10041.1|10035.5|10032.5|0
1708682400000|2024-02-23 10:00:00|10043|10040|10039|10036|10043.3|10040.3|10038|10035|0
1708682700000|2024-02-23 10:05:00|10039.1|10036.1|10029.3|10026.3|10039.8|10036.8|10028.2|10025.2|0
1708683000000|2024-02-23 10:10:00|10029.6|10026.6|10036.8|10033.8|10036.8|10033.8|10025.5|10022.5|0
1708683300000|2024-02-23 10:15:00|10036.9|10033.9|10037.6|10034.6|10037.9|10034.9|10035.3|10032.3|0
1708683600000|2024-02-23 10:20:00|10037.7|10034.7|10039.1|10036.1|10040.9|10037.9|10037.3|10034.3|0
1708683900000|2024-02-23 10:25:00|10039|10036|10034.7|10031.7|10040.2|10037.2|10030.8|10027.8|0
1708684200000|2024-02-23 10:30:00|10039.7|10036.7|10040.8|10037.8|10042.9|10039.9|10038.9|10035.9|0
1708684500000|2024-02-23 10:35:00|10039.2|10036.2|10041.1|10038.1|10041.1|10038.1|10033.1|10030.1|0
1708684800000|2024-02-23 10:40:00|10041.2|10038.2|10044.2|10041.2|10044.3|10041.3|10040.4|10037.4|0
1708685100000|2024-02-23 10:45:00|10043.2|10040.2|10046.9|10043.9|10046.9|10043.9|10043.2|10040.2|0
1708685400000|2024-02-23 10:50:00|10046|10043|10045.9|10042.9|10047.1|10044.1|10044.5|10041.5|0
1708685700000|2024-02-23 10:55:00|10045.3|10042.3|10040.4|10037.4|10046.5|10043.5|10039.9|10036.9|0
1708686000000|2024-02-23 11:00:00|10040.6|10037.6|10038|10035|10040.6|10037.6|10035.1|10032.1|0
1708686300000|2024-02-23 11:05:00|10038.6|10035.6|10035.6|10032.6|10039.3|10036.3|10033.2|10030.2|0
1708686600000|2024-02-23 11:10:00|10035.2|10032.2|10037.1|10034.1|10037.4|10034.4|10029.5|10026.5|0
1708686900000|2024-02-23 11:15:00|10037.5|10034.5|10037.2|10034.2|10039.3|10036.3|10036.6|10033.6|0
1708687200000|2024-02-23 11:20:00|10037.5|10034.5|10038.2|10035.2|10039.2|10036.2|10034.4|10031.4|0
1708687500000|2024-02-23 11:25:00|10038.3|10035.3|10036.6|10033.6|10038.5|10035.5|10035.1|10032.1|0
1708687800000|2024-02-23 11:30:00|10035.8|10032.8|10055.1|10052.1|10059.4|10056.4|10034.6|10031.6|0
1708688100000|2024-02-23 11:35:00|10055.2|10052.2|10052.5|10049.5|10061.9|10058.9|10049.7|10046.7|0
1708688400000|2024-02-23 11:40:00|10052.6|10049.6|10054.8|10051.8|10054.8|10051.8|10048.1|10045.1|0
1708688700000|2024-02-23 11:45:00|10054.5|10051.5|10051.9|10048.9|10058.6|10055.6|10051.3|10048.3|0
1708689000000|2024-02-23 11:50:00|10051.2|10048.2|10056.1|10053.1|10057.5|10054.5|10051|10048|0
1708689300000|2024-02-23 11:55:00|10056.2|10053.2|10054.4|10051.4|10056.2|10053.2|10050.5|10047.5|0
1708689600000|2024-02-23 12:00:00|10051|10048|10044.3|10041.3|10054.6|10051.6|10042.5|10039.5|0
1708689900000|2024-02-23 12:05:00|10043|10040|10047.7|10044.7|10048.2|10045.2|10042.6|10039.6|0
1708690200000|2024-02-23 12:10:00|10047.5|10044.5|10048.1|10045.1|10051.6|10048.6|10044.8|10041.8|0
1708690500000|2024-02-23 12:15:00|10048|10045|10045.1|10042.1|10049|10046|10043|10040|0
1708690800000|2024-02-23 12:20:00|10045|10042|10047.2|10044.2|10047.9|10044.9|10044.7|10041.7|0
1708691100000|2024-02-23 12:25:00|10047.4|10044.4|10050.1|10047.1|10053.4|10050.4|10047.3|10044.3|0
1708691400000|2024-02-23 12:30:00|10050.4|10047.4|10060.7|10057.7|10061.6|10058.6|10050.4|10047.4|0
1708691700000|2024-02-23 12:35:00|10060.8|10057.8|10069.5|10066.5|10069.5|10066.5|10060.5|10057.5|0
1708692000000|2024-02-23 12:40:00|10069.9|10066.9|10073.1|10070.1|10073.3|10070.3|10066.9|10063.9|0
1708692300000|2024-02-23 12:45:00|10073|10070|10078.2|10075.2|10079.6|10076.6|10073|10070|0
1708692600000|2024-02-23 12:50:00|10078.6|10075.6|10078.2|10075.2|10082|10079|10078.2|10075.2|0
1708692900000|2024-02-23 12:55:00|10078|10075|10078.2|10075.2|10081.6|10078.6|10077.2|10074.2|0
1708693200000|2024-02-23 13:00:00|10078.4|10075.4|10076|10073|10078.7|10075.7|10071.9|10068.9|0
1708693500000|2024-02-23 13:05:00|10076.2|10073.2|10085.1|10082.1|10085.5|10082.5|10076.2|10073.2|0
1708693800000|2024-02-23 13:10:00|10084.8|10081.8|10084.7|10081.7|10086.4|10083.4|10082.1|10079.1|0
1708694100000|2024-02-23 13:15:00|10084.6|10081.6|10088.5|10085.5|10088.5|10085.5|10084.3|10081.3|0
1708694400000|2024-02-23 13:20:00|10088.7|10085.7|10091.6|10088.6|10093.1|10090.1|10088.4|10085.4|0
1708694700000|2024-02-23 13:25:00|10091.3|10088.3|10094.3|10091.3|10094.3|10091.3|10089.6|10086.6|0
1708695000000|2024-02-23 13:30:00|10094.4|10091.4|10093|10090|10094.4|10091.4|10089.6|10086.6|0
1708695300000|2024-02-23 13:35:00|10092.9|10089.9|10101.4|10098.4|10102.5|10099.5|10092.8|10089.8|0
1708695600000|2024-02-23 13:40:00|10101.3|10098.3|10089|10086|10102|10099|10087.4|10084.4|0
1708695900000|2024-02-23 13:45:00|10089.1|10086.1|10091.7|10088.7|10092.3|10089.3|10088|10085|0
1708696200000|2024-02-23 13:50:00|10091.8|10088.8|10096.3|10093.3|10096.9|10093.9|10091.8|10088.8|0
1708696500000|2024-02-23 13:55:00|10096.2|10093.2|10097.5|10094.5|10098.1|10095.1|10094.2|10091.2|0
1708696800000|2024-02-23 14:00:00|10097.6|10094.6|10105|10102|10105.3|10102.3|10096.4|10093.4|0
1708697100000|2024-02-23 14:05:00|10105.2|10102.2|10107.3|10104.3|10107.6|10104.6|10100.8|10097.8|0
1708697400000|2024-02-23 14:10:00|10107.4|10104.4|10107.9|10104.9|10108.4|10105.4|10103.8|10100.8|0
1708697700000|2024-02-23 14:15:00|10107.8|10104.8|10113.7|10110.7|10114.2|10111.2|10107.8|10104.8|0
1708698000000|2024-02-23 14:20:00|10114|10111|10109|10106|10114.9|10111.9|10108.4|10105.4|0
1708698300000|2024-02-23 14:25:00|10108.9|10105.9|10113.9|10110.9|10113.9|10110.9|10099.4|10096.4|0
1708698600000|2024-02-23 14:30:00|10116|10113|10159.9|10158.1|10165.8|10164|10112|10110.2|0
1708698900000|2024-02-23 14:35:00|10160.1|10158.3|10136.8|10135|10160.2|10158.4|10133.6|10131.8|0
1708699200000|2024-02-23 14:40:00|10136.6|10134.8|10139|10137.2|10144.9|10143.1|10125|10123.2|0
1708699500000|2024-02-23 14:45:00|10143.5|10141.7|10119.8|10118|10149.4|10147.6|10117.7|10115.9|0
1708699800000|2024-02-23 14:50:00|10120.5|10118.7|10125.1|10123.3|10128.7|10126.9|10113.8|10112|0
1708700100000|2024-02-23 14:55:00|10124.9|10123.1|10086.4|10084.6|10126.4|10124.6|10066.3|10064.5|0
1708700400000|2024-02-23 15:00:00|10087.4|10085.6|10103.1|10101.3|10107.6|10105.8|10065.4|10063.6|0
1708700700000|2024-02-23 15:05:00|10103.2|10101.4|10078.8|10077|10103.2|10101.4|10078.1|10076.3|0
1708701000000|2024-02-23 15:10:00|10078.7|10076.9|10091.8|10090|10097|10095.2|10070.6|10068.8|0
1708701300000|2024-02-23 15:15:00|10093.2|10091.4|10084.3|10082.5|10102.1|10100.3|10077.9|10076.1|0
1708701600000|2024-02-23 15:20:00|10084.2|10082.4|10061.1|10059.3|10087.2|10085.4|10050.7|10048.9|0
1708701900000|2024-02-23 15:25:00|10061|10059.2|10048.7|10046.9|10074.3|10072.5|10047.5|10045.7|0
1708702200000|2024-02-23 15:30:00|10048.3|10046.5|10056.5|10054.7|10065.5|10063.7|10040.3|10038.5|0
1708702500000|2024-02-23 15:35:00|10055.9|10054.1|10068.4|10066.6|10068.4|10066.6|10044.9|10043.1|0
1708702800000|2024-02-23 15:40:00|10067.8|10066|10024.9|10023.1|10071.3|10069.5|10021.6|10019.8|0
1708703100000|2024-02-23 15:45:00|10026.6|10024.8|10039.7|10037.9|10047.6|10045.8|10025|10023.2|0
1708703400000|2024-02-23 15:50:00|10039.6|10037.8|10048|10046.2|10057.7|10055.9|10039.3|10037.5|0
1708703700000|2024-02-23 15:55:00|10048.1|10046.3|10022.6|10020.8|10051.9|10050.1|10021.6|10019.8|0
1708704000000|2024-02-23 16:00:00|10023.1|10021.3|9983.5|9981.7|10028.1|10026.3|9980.7|9978.9|0
1708704300000|2024-02-23 16:05:00|9983.4|9981.6|9979.3|9977.5|9989.2|9987.4|9969|9967.2|0
1708704600000|2024-02-23 16:10:00|9977.8|9976|9977.3|9975.5|9987.5|9985.7|9962.6|9960.8|0
1708704900000|2024-02-23 16:15:00|9977.1|9975.3|9990|9988.2|9996.2|9994.4|9973.1|9971.3|0
1708705200000|2024-02-23 16:20:00|9988.6|9986.8|10003.8|10002|10005|10003.2|9988.6|9986.8|0
1708705500000|2024-02-23 16:25:00|10003.5|10001.7|10019.8|10018|10024.1|10022.3|10003|10001.2|0
1708705800000|2024-02-23 16:30:00|10020|10018.2|10031|10029.2|10031|10029.2|10002.9|10001.1|0
1708706100000|2024-02-23 16:35:00|10030.4|10028.6|10031.5|10029.7|10034.2|10032.4|10024.6|10022.8|0
1708706400000|2024-02-23 16:40:00|10031.7|10029.9|10029.2|10027.4|10031.7|10029.9|10016.9|10015.1|0
1708706700000|2024-02-23 16:45:00|10029|10027.2|10025|10023.2|10029.1|10027.3|10022.5|10020.7|0
1708707000000|2024-02-23 16:50:00|10025.5|10023.7|10039.6|10037.8|10042.4|10040.6|10022.3|10020.5|0
1708707300000|2024-02-23 16:55:00|10039.5|10037.7|10056.5|10054.7|10056.7|10054.9|10039.5|10037.7|0
1708707600000|2024-02-23 17:00:00|10056.7|10054.9|10063.6|10061.8|10069.8|10068|10056.1|10054.3|0
1708707900000|2024-02-23 17:05:00|10063.8|10062|10064.9|10063.1|10073.4|10071.6|10054.9|10053.1|0
1708708200000|2024-02-23 17:10:00|10064.8|10063|10056.7|10054.9|10071.8|10070|10054.8|10053|0
1708708500000|2024-02-23 17:15:00|10058|10056.2|10046.5|10044.7|10059.2|10057.4|10041|10039.2|0
1708708800000|2024-02-23 17:20:00|10046.6|10044.8|10053.1|10051.3|10056.2|10054.4|10046.5|10044.7|0
1708709100000|2024-02-23 17:25:00|10052.9|10051.1|10038.1|10036.3|10053.1|10051.3|10033.1|10031.3|0
1708709400000|2024-02-23 17:30:00|10038.4|10036.6|10038.7|10036.9|10039.2|10037.4|10019.9|10018.1|0
1708709700000|2024-02-23 17:35:00|10038.9|10037.1|10054.4|10052.6|10054.7|10052.9|10036.5|10034.7|0
1708710000000|2024-02-23 17:40:00|10054.3|10052.5|10045.6|10043.8|10054.3|10052.5|10032.5|10030.7|0
1708710300000|2024-02-23 17:45:00|10045.7|10043.9|10054|10052.2|10054.8|10053|10043.6|10041.8|0
1708710600000|2024-02-23 17:50:00|10053.7|10051.9|10054.4|10052.6|10057.5|10055.7|10045.7|10043.9|0
1708710900000|2024-02-23 17:55:00|10054.3|10052.5|10060.2|10058.4|10060.3|10058.5|10049.2|10047.4|0
1708711200000|2024-02-23 18:00:00|10060.1|10058.3|10054|10052.2|10060.1|10058.3|10048.5|10046.7|0
1708711500000|2024-02-23 18:05:00|10054.1|10052.3|10056|10054.2|10063.8|10062|10053|10051.2|0
1708711800000|2024-02-23 18:10:00|10056.9|10055.1|10061.8|10060|10063.6|10061.8|10056.6|10054.8|0
1708712100000|2024-02-23 18:15:00|10061.3|10059.5|10065.3|10063.5|10065.4|10063.6|10058.7|10056.9|0
1708712400000|2024-02-23 18:20:00|10065.4|10063.6|10064|10062.2|10067.4|10065.6|10062.4|10060.6|0
1708712700000|2024-02-23 18:25:00|10064.1|10062.3|10061.5|10059.7|10065.5|10063.7|10059.9|10058.1|0
1708713000000|2024-02-23 18:30:00|10061.7|10059.9|10064.9|10063.1|10065|10063.2|10049.2|10047.4|0
1708713300000|2024-02-23 18:35:00|10065|10063.2|10054.5|10052.7|10065.1|10063.3|10051.9|10050.1|0
1708713600000|2024-02-23 18:40:00|10054.3|10052.5|10048.1|10046.3|10058.8|10057|10045.5|10043.7|0
1708713900000|2024-02-23 18:45:00|10048|10046.2|10052.3|10050.5|10054.3|10052.5|10044|10042.2|0
1708714200000|2024-02-23 18:50:00|10052.4|10050.6|10041.3|10039.5|10053.1|10051.3|10035.9|10034.1|0
1708714500000|2024-02-23 18:55:00|10041.2|10039.4|10046.3|10044.5|10046.3|10044.5|10038.4|10036.6|0
1708714800000|2024-02-23 19:00:00|10046.6|10044.8|10029.7|10027.9|10046.8|10045|10027.7|10025.9|0
1708715100000|2024-02-23 19:05:00|10029.4|10027.6|10034.8|10033|10044.9|10043.1|10029.4|10027.6|0
1708715400000|2024-02-23 19:10:00|10034.9|10033.1|10021.4|10019.6|10034.9|10033.1|10021.3|10019.5|0
1708715700000|2024-02-23 19:15:00|10022|10020.2|10021.4|10019.6|10030.7|10028.9|10019.4|10017.6|0
1708716000000|2024-02-23 19:20:00|10021.2|10019.4|10013.7|10011.9|10026.9|10025.1|10013.3|10011.5|0
1708716300000|2024-02-23 19:25:00|10013.8|10012|10017.2|10015.4|10020|10018.2|10012.6|10010.8|0
1708716600000|2024-02-23 19:30:00|10018.1|10016.3|10028.8|10027|10029.8|10028|10016.5|10014.7|0
1708716900000|2024-02-23 19:35:00|10029.1|10027.3|10032.8|10031|10036.1|10034.3|10022.4|10020.6|0
1708717200000|2024-02-23 19:40:00|10032.7|10030.9|10021.6|10019.8|10033.5|10031.7|10016.6|10014.8|0
1708717500000|2024-02-23 19:45:00|10022.6|10020.8|10021.7|10019.9|10027.1|10025.3|10018.6|10016.8|0
1708717800000|2024-02-23 19:50:00|10021.2|10019.4|10022.4|10020.6|10028.3|10026.5|10016.2|10014.4|0
1708718100000|2024-02-23 19:55:00|10022.1|10020.3|10023.6|10021.8|10025|10023.2|10018.7|10016.9|0
1708718400000|2024-02-23 20:00:00|10023.4|10021.6|10022.6|10020.8|10026.7|10024.9|10014.7|10012.9|0
1708718700000|2024-02-23 20:05:00|10022.7|10020.9|10000.6|9998.8|10022.7|10020.9|9999.3|9997.5|0
1708719000000|2024-02-23 20:10:00|10000|9998.2|9992.5|9990.7|10001|9999.2|9991.1|9989.3|0
1708719300000|2024-02-23 20:15:00|9992.8|9991|10002.7|10000.9|10006.8|10005|9991.1|9989.3|0
1708719600000|2024-02-23 20:20:00|10002.6|10000.8|10000.7|9998.9|10004.3|10002.5|9998.9|9997.1|0
1708719900000|2024-02-23 20:25:00|10000.6|9998.8|9988.4|9986.6|10002.4|10000.6|9983.7|9981.9|0
1708720200000|2024-02-23 20:30:00|9988.5|9986.7|9993.9|9992.1|9994.7|9992.9|9982.3|9980.5|0
1708720500000|2024-02-23 20:35:00|9992.8|9991|10004.9|10003.1|10009.6|10007.8|9989.9|9988.1|0
1708720800000|2024-02-23 20:40:00|10005|10003.2|10007.5|10005.7|10012.3|10010.5|10001.8|10000|0
1708721100000|2024-02-23 20:45:00|10007.4|10005.6|10014.3|10012.5|10016.9|10015.1|10003.9|10002.1|0
1708721400000|2024-02-23 20:50:00|10015.8|10014|10022.9|10021.1|10029|10027.2|10015.8|10014|0
1708721700000|2024-02-23 20:55:00|10019.2|10017.4|10004.3|10002.5|10020|10018.2|10003.4|10001.6|0
1708722000000|2024-02-23 21:00:00|10004.9|10001.9|9995.3|9992.3|10014.5|10011.5|9994.2|9991.2|0
1708722300000|2024-02-23 21:05:00|9995.2|9992.2|9993.5|9990.5|9997.7|9994.7|9991.4|9988.4|0
1708722600000|2024-02-23 21:10:00|9993.2|9990.2|9992.8|9989.8|9994.6|9991.6|9992.8|9989.8|0
1708722900000|2024-02-23 21:15:00|9993|9990|9994.5|9991.5|9996.5|9993.5|9992.7|9989.7|0
1708723200000|2024-02-23 21:20:00|9994.3|9991.3|9998.5|9995.5|9998.9|9995.9|9994|9991|0
1708723500000|2024-02-23 21:25:00|9998.6|9995.6|10000|9997|10000.3|9997.3|9998.1|9995.1|0
1708723800000|2024-02-23 21:30:00|9999.8|9996.8|10003.1|10000.1|10003.9|10000.9|9999.8|9996.8|0
1708724100000|2024-02-23 21:35:00|10003|10000|10003.3|10000.3|10005.2|10002.2|10002.7|9999.7|0
1708724400000|2024-02-23 21:40:00|10003.4|10000.4|10002.1|9999.1|10003.5|10000.5|10001.6|9998.6|0
1708724700000|2024-02-23 21:45:00|10002.2|9999.2|10002.6|9999.6|10002.7|9999.7|10001.1|9998.1|0
1708725000000|2024-02-23 21:50:00|10002.5|9999.5|10001.5|9998.5|10002.5|9999.5|10000.2|9997.2|0
1708725300000|2024-02-23 21:55:00|10001.4|9998.4|10001.1|9998.1|10002.3|9999.3|10001.1|9998.1|0
1708902000000|2024-02-25 23:00:00|10000.5|9995.5|10002.7|9997.7|10004.2|9999.2|9998.5|9993.5|0
1708902300000|2024-02-25 23:05:00|10002.8|9997.8|10013.7|10008.7|10013.8|10008.8|10002.3|9997.3|0
1708902600000|2024-02-25 23:10:00|10013.8|10008.8|10011.5|10006.5|10014.2|10009.2|10011.5|10006.5|0
1708902900000|2024-02-25 23:15:00|10010.9|10005.9|10011.4|10006.4|10013.3|10008.3|10010.6|10005.6|0
1708903200000|2024-02-25 23:20:00|10011.7|10006.7|10013.4|10008.4|10014|10009|10009.4|10004.4|0
1708903500000|2024-02-25 23:25:00|10013.3|10008.3|10012.6|10007.6|10015.1|10010.1|10011.7|10006.7|0
1708903800000|2024-02-25 23:30:00|10012.7|10007.7|10016.2|10011.2|10017.5|10012.5|10012.7|10007.7|0
1708904100000|2024-02-25 23:35:00|10016.1|10011.1|10015.6|10010.6|10018.2|10013.2|10015.2|10010.2|0
1708904400000|2024-02-25 23:40:00|10015.7|10010.7|10016.9|10011.9|10018.1|10013.1|10015.6|10010.6|0
1708904700000|2024-02-25 23:45:00|10017.2|10012.2|10014.3|10009.3|10017.2|10012.2|10013.7|10008.7|0
1708905000000|2024-02-25 23:50:00|10014.5|10009.5|10015.6|10010.6|10016.8|10011.8|10014.5|10009.5|0
1708905300000|2024-02-25 23:55:00|10015.7|10010.7|10015|10010|10016.3|10011.3|10014.8|10009.8|0
1708905600000|2024-02-26 00:00:00|10014.9|10009.9|10003.9|9998.9|10016.1|10011.1|10001|9996|0
1708905900000|2024-02-26 00:05:00|10003.8|9998.8|10001.5|9996.5|10004.9|9999.9|9999.5|9994.5|0
1708906200000|2024-02-26 00:10:00|10001.6|9996.6|10004.9|9999.9|10007.9|10002.9|10001.6|9996.6|0
1708906500000|2024-02-26 00:15:00|10005|10000|10003.2|9998.2|10007.7|10002.7|10002.6|9997.6|0
1708906800000|2024-02-26 00:20:00|10003.1|9998.1|10001.8|9996.8|10003.6|9998.6|9999.8|9994.8|0
1708907100000|2024-02-26 00:25:00|10001.7|9996.7|10002.6|9997.6|10003|9998|10000.3|9995.3|0
1708907400000|2024-02-26 00:30:00|10002.7|9997.7|10003.7|9998.7|10004.7|9999.7|10002.3|9997.3|0
1708907700000|2024-02-26 00:35:00|10003.8|9998.8|10001.7|9996.7|10004.4|9999.4|10001.3|9996.3|0
1708908000000|2024-02-26 00:40:00|10001.8|9996.8|9999.2|9994.2|10003|9998|9996.2|9991.2|0
1708908300000|2024-02-26 00:45:00|9999.3|9994.3|9991.2|9986.2|9999.3|9994.3|9989.8|9984.8|0
1708908600000|2024-02-26 00:50:00|9991.3|9986.3|9989.8|9984.8|9992.1|9987.1|9984.1|9979.1|0
1708908900000|2024-02-26 00:55:00|9989.7|9984.7|9986.4|9981.4|9989.7|9984.7|9982.1|9977.1|0
1708909200000|2024-02-26 01:00:00|9986|9981|9989.8|9984.8|9989.9|9984.9|9984.3|9979.3|0
1708909500000|2024-02-26 01:05:00|9989.9|9984.9|9986.2|9981.2|9990.4|9985.4|9983.5|9978.5|0
1708909800000|2024-02-26 01:10:00|9986.3|9981.3|9987.4|9982.4|9988.7|9983.7|9982.6|9977.6|0
1708910100000|2024-02-26 01:15:00|9987.5|9982.5|9988.4|9983.4|9988.4|9983.4|9984.4|9979.4|0
1708910400000|2024-02-26 01:20:00|9988.5|9983.5|9994.5|9989.5|9994.5|9989.5|9988.4|9983.4|0
1708910700000|2024-02-26 01:25:00|9994.9|9989.9|9995.2|9990.2|9996.2|9991.2|9994|9989|0
1708911000000|2024-02-26 01:30:00|9995|9990|9999.1|9994.1|10001.2|9996.2|9994.8|9989.8|0
1708911300000|2024-02-26 01:35:00|9999.2|9994.2|9999.6|9994.6|9999.8|9994.8|9995.8|9990.8|0
1708911600000|2024-02-26 01:40:00|9999.5|9994.5|10000.1|9995.1|10001.4|9996.4|9998.8|9993.8|0
1708911900000|2024-02-26 01:45:00|10000|9995|9999.1|9994.1|10001.3|9996.3|9998.2|9993.2|0
1708912200000|2024-02-26 01:50:00|9999.2|9994.2|9992.9|9987.9|9999.5|9994.5|9992.5|9987.5|0
1708912500000|2024-02-26 01:55:00|9993|9988|9991.6|9986.6|9997.6|9992.6|9990.7|9985.7|0
1708912800000|2024-02-26 02:00:00|9991.8|9986.8|9995.9|9990.9|9997|9992|9989.3|9984.3|0
1708913100000|2024-02-26 02:05:00|9995.8|9990.8|9995.3|9990.3|9997.2|9992.2|9994.7|9989.7|0
1708913400000|2024-02-26 02:10:00|9995.4|9990.4|9998.2|9993.2|9998.9|9993.9|9994.5|9989.5|0
1708913700000|2024-02-26 02:15:00|9998.1|9993.1|9998.3|9993.3|10000.1|9995.1|9997.8|9992.8|0
1708914000000|2024-02-26 02:20:00|9998.4|9993.4|9998.2|9993.2|9998.9|9993.9|9995.3|9990.3|0
1708914300000|2024-02-26 02:25:00|9998.1|9993.1|9999|9994|9999.4|9994.4|9997.4|9992.4|0
1708914600000|2024-02-26 02:30:00|9998.9|9993.9|9996.9|9991.9|9999.9|9994.9|9995.7|9990.7|0
1708914900000|2024-02-26 02:35:00|9997|9992|9999.8|9994.8|10000.4|9995.4|9996.1|9991.1|0
1708915200000|2024-02-26 02:40:00|9999.7|9994.7|10005|10000|10005.2|10000.2|9999.5|9994.5|0
1708915500000|2024-02-26 02:45:00|10005.2|10000.2|10000.2|9995.2|10005.3|10000.3|10000.2|9995.2|0
1708915800000|2024-02-26 02:50:00|10000.3|9995.3|9996.4|9991.4|10001.1|9996.1|9995.3|9990.3|0
1708916100000|2024-02-26 02:55:00|9996.5|9991.5|9998.8|9993.8|9999.2|9994.2|9996.5|9991.5|0
1708916400000|2024-02-26 03:00:00|9998.7|9993.7|9996.3|9991.3|9999|9994|9994.3|9989.3|0
1708916700000|2024-02-26 03:05:00|9996.4|9991.4|9995.9|9990.9|9996.4|9991.4|9994|9989|0
1708917000000|2024-02-26 03:10:00|9995.8|9990.8|9996.1|9991.1|9996.5|9991.5|9994.8|9989.8|0
1708917300000|2024-02-26 03:15:00|9996.5|9991.5|9997.4|9992.4|9998.7|9993.7|9995.9|9990.9|0
1708917600000|2024-02-26 03:20:00|9997.3|9992.3|9995.9|9990.9|9997.6|9992.6|9995.8|9990.8|0
1708917900000|2024-02-26 03:25:00|9996.2|9991.2|9995.9|9990.9|9996.7|9991.7|9995.6|9990.6|0
1708918200000|2024-02-26 03:30:00|9996|9991|9997.6|9992.6|9997.9|9992.9|9995.9|9990.9|0
1708918500000|2024-02-26 03:35:00|9997.5|9992.5|9997.6|9992.6|9998|9993|9996.8|9991.8|0
1708918800000|2024-02-26 03:40:00|9997.5|9992.5|9996.4|9991.4|9997.9|9992.9|9996.3|9991.3|0
1708919100000|2024-02-26 03:45:00|9996.7|9991.7|9997.6|9992.6|9998.8|9993.8|9996.7|9991.7|0
1708919400000|2024-02-26 03:50:00|9997.5|9992.5|9999.1|9994.1|9999.9|9994.9|9997.5|9992.5|0
1708919700000|2024-02-26 03:55:00|9999.2|9994.2|9996.3|9991.3|9999.2|9994.2|9995.8|9990.8|0
1708920000000|2024-02-26 04:00:00|9996.4|9991.4|9996.5|9991.5|9999|9994|9995.5|9990.5|0
1708920300000|2024-02-26 04:05:00|9996.4|9991.4|9996.8|9991.8|9997|9992|9996.1|9991.1|0
1708920600000|2024-02-26 04:10:00|9996.9|9991.9|9996.7|9991.7|9997.7|9992.7|9996.5|9991.5|0
1708920900000|2024-02-26 04:15:00|9996.8|9991.8|9995.6|9990.6|9997|9992|9995.1|9990.1|0
1708921200000|2024-02-26 04:20:00|9995.7|9990.7|9995.2|9990.2|9996.6|9991.6|9994.8|9989.8|0
1708921500000|2024-02-26 04:25:00|9995|9990|9992.8|9987.8|9995.7|9990.7|9991.3|9986.3|0
1708921800000|2024-02-26 04:30:00|9992.7|9987.7|9993.8|9988.8|9994.6|9989.6|9991.6|9986.6|0
1708922100000|2024-02-26 04:35:00|9993.7|9988.7|9995.6|9990.6|9996.2|9991.2|9993.4|9988.4|0
1708922400000|2024-02-26 04:40:00|9995.5|9990.5|9996.2|9991.2|9996.2|9991.2|9995.3|9990.3|0
1708922700000|2024-02-26 04:45:00|9996.3|9991.3|9996.6|9991.6|9997.3|9992.3|9995.9|9990.9|0
1708923000000|2024-02-26 04:50:00|9996.5|9991.5|9996.2|9991.2|9996.9|9991.9|9995.7|9990.7|0
1708923300000|2024-02-26 04:55:00|9996.4|9991.4|9996.3|9991.3|9997.1|9992.1|9995.8|9990.8|0
1708923600000|2024-02-26 05:00:00|9996.4|9991.4|9997|9992|9997.6|9992.6|9995.4|9990.4|0
1708923900000|2024-02-26 05:05:00|9997.3|9992.3|10000.1|9995.1|10000.6|9995.6|9996.8|9991.8|0
1708924200000|2024-02-26 05:10:00|9999.8|9994.8|9998.8|9993.8|10000.1|9995.1|9998.1|9993.1|0
1708924500000|2024-02-26 05:15:00|9998.7|9993.7|10001.9|9996.9|10002|9997|9998.4|9993.4|0
1708924800000|2024-02-26 05:20:00|10001.8|9996.8|10000.9|9995.9|10002.6|9997.6|9999.8|9994.8|0
1708925100000|2024-02-26 05:25:00|10000.6|9995.6|10000|9995|10000.9|9995.9|9999.4|9994.4|0
1708925400000|2024-02-26 05:30:00|10000.2|9995.2|10000.9|9995.9|10000.9|9995.9|9999.1|9994.1|0
1708925700000|2024-02-26 05:35:00|10001|9996|10001.1|9996.1|10002.1|9997.1|10000.2|9995.2|0
1708926000000|2024-02-26 05:40:00|10001.2|9996.2|9999.3|9994.3|10002.1|9997.1|9999.1|9994.1|0
1708926300000|2024-02-26 05:45:00|9999.2|9994.2|10000.8|9995.8|10000.9|9995.9|9997.8|9992.8|0
1708926600000|2024-02-26 05:50:00|10000.7|9995.7|9996.3|9991.3|10000.7|9995.7|9995.9|9990.9|0
1708926900000|2024-02-26 05:55:00|9996.5|9991.5|9997.8|9992.8|9998.2|9993.2|9996.3|9991.3|0
1708927200000|2024-02-26 06:00:00|9998.1|9993.1|10000.2|9995.2|10000.6|9995.6|9997.6|9992.6|0
1708927500000|2024-02-26 06:05:00|10000.3|9995.3|9997.4|9992.4|10000.3|9995.3|9997.4|9992.4|0
1708927800000|2024-02-26 06:10:00|9997.5|9992.5|9996.9|9991.9|9999.4|9994.4|9996.3|9991.3|0
1708928100000|2024-02-26 06:15:00|9996.5|9991.5|9996.1|9991.1|9996.6|9991.6|9994.2|9989.2|0
1708928400000|2024-02-26 06:20:00|9996.3|9991.3|9995.7|9990.7|9997.6|9992.6|9994.9|9989.9|0
1708928700000|2024-02-26 06:25:00|9995.6|9990.6|9996.3|9991.3|9996.6|9991.6|9994.2|9989.2|0
1708929000000|2024-02-26 06:30:00|9996.4|9991.4|9992.1|9987.1|9997.1|9992.1|9991.8|9986.8|0
1708929300000|2024-02-26 06:35:00|9992.2|9987.2|9991.9|9986.9|9995.1|9990.1|9987.4|9982.4|0
1708929600000|2024-02-26 06:40:00|9992|9987|9991.4|9986.4|9992.5|9987.5|9989.2|9984.2|0
1708929900000|2024-02-26 06:45:00|9991.5|9986.5|9987|9982|9991.5|9986.5|9985.5|9980.5|0
1708930200000|2024-02-26 06:50:00|9987.1|9982.1|9991.6|9986.6|9992.5|9987.5|9985.7|9980.7|0
1708930500000|2024-02-26 06:55:00|9991.7|9986.7|9991.5|9986.5|9992.4|9987.4|9990.1|9985.1|0
1708930800000|2024-02-26 07:00:00|9992.1|9987.1|9991.9|9986.9|9992.3|9987.3|9988.4|9983.4|0
1708931100000|2024-02-26 07:05:00|9991.8|9986.8|9990|9985|9992.7|9987.7|9988.3|9983.3|0
1708931400000|2024-02-26 07:10:00|9990.1|9985.1|9992.8|9987.8|9994.1|9989.1|9989.7|9984.7|0
1708931700000|2024-02-26 07:15:00|9992.9|9987.9|9986.8|9981.8|9994.2|9989.2|9986.3|9981.3|0
1708932000000|2024-02-26 07:20:00|9986.6|9981.6|9988.4|9983.4|9989|9984|9985.2|9980.2|0
1708932300000|2024-02-26 07:25:00|9988.5|9983.5|9993.9|9988.9|9994.4|9989.4|9988.2|9983.2|0
1708932600000|2024-02-26 07:30:00|9994|9989|9993.1|9988.1|9995.5|9990.5|9992|9987|0
1708932900000|2024-02-26 07:35:00|9993.6|9988.6|9993.9|9988.9|9995|9990|9992.7|9987.7|0
1708933200000|2024-02-26 07:40:00|9994|9989|9994.9|9989.9|9996.2|9991.2|9993.9|9988.9|0
1708933500000|2024-02-26 07:45:00|9994.8|9989.8|9992.8|9987.8|9996|9991|9991.4|9986.4|0
1708933800000|2024-02-26 07:50:00|9992.7|9987.7|9992.4|9987.4|9993.3|9988.3|9989.9|9984.9|0
1708934100000|2024-02-26 07:55:00|9992.3|9987.3|9992.5|9987.5|9995.6|9990.6|9992.3|9987.3|0
1708934400000|2024-02-26 08:00:00|9992.8|9987.8|9997.2|9992.2|9999.3|9994.3|9992.1|9987.1|0
1708934700000|2024-02-26 08:05:00|9997.3|9992.3|9998.2|9993.2|10000.8|9995.8|9996.7|9991.7|0
1708935000000|2024-02-26 08:10:00|9998.3|9993.3|9995.6|9990.6|9999.9|9994.9|9995.1|9990.1|0
1708935300000|2024-02-26 08:15:00|9995.5|9990.5|9999.8|9994.8|9999.8|9994.8|9995.5|9990.5|0
1708935600000|2024-02-26 08:20:00|9999.7|9994.7|10000.8|9995.8|10001.2|9996.2|9998.1|9993.1|0
1708935900000|2024-02-26 08:25:00|10000.9|9995.9|9999.9|9994.9|10002|9997|9998.6|9993.6|0
1708936200000|2024-02-26 08:30:00|10000.3|9995.3|10001.5|9996.5|10004.5|9999.5|10000|9995|0
1708936500000|2024-02-26 08:35:00|10001.4|9996.4|9999.9|9994.9|10003|9998|9998.9|9993.9|0
1708936800000|2024-02-26 08:40:00|9999.8|9994.8|10006.2|10001.2|10006.5|10001.5|9998.9|9993.9|0
1708937100000|2024-02-26 08:45:00|10006.3|10001.3|10007.5|10002.5|10008.2|10003.2|10003.2|9998.2|0
1708937400000|2024-02-26 08:50:00|10007.6|10002.6|10003.3|9998.3|10008.2|10003.2|10002.3|9997.3|0
1708937700000|2024-02-26 08:55:00|10003.4|9998.4|10003.8|9998.8|10005|10000|10002.3|9997.3|0
1708938000000|2024-02-26 09:00:00|10004.1|9999.1|10010.1|10007.1|10011.4|10008.4|9996.9|9993.9|0
1708938300000|2024-02-26 09:05:00|10009.2|10006.2|10000.9|9997.9|10009.9|10006.9|10000.8|9997.8|0
1708938600000|2024-02-26 09:10:00|10002.1|9999.1|10003.8|10000.8|10005.2|10002.2|10000.1|9997.1|0
1708938900000|2024-02-26 09:15:00|10003.1|10000.1|10005.5|10002.5|10009.3|10006.3|9999.2|9996.2|0
1708939200000|2024-02-26 09:20:00|10005.3|10002.3|10013.9|10010.9|10014.3|10011.3|10003.9|10000.9|0
1708939500000|2024-02-26 09:25:00|10014|10011|10018.5|10015.5|10019.2|10016.2|10010.3|10007.3|0
1708939800000|2024-02-26 09:30:00|10018.4|10015.4|10018.1|10015.1|10020.3|10017.3|10013.2|10010.2|0
1708940100000|2024-02-26 09:35:00|10017.9|10014.9|10024|10021|10025.1|10022.1|10014.1|10011.1|0
1708940400000|2024-02-26 09:40:00|10021.6|10018.6|10019.2|10016.2|10024.5|10021.5|10016.8|10013.8|0
1708940700000|2024-02-26 09:45:00|10019|10016|10027.1|10024.1|10027.4|10024.4|10018.2|10015.2|0
1708941000000|2024-02-26 09:50:00|10027.2|10024.2|10028.3|10025.3|10028.4|10025.4|10023.4|10020.4|0
1708941300000|2024-02-26 09:55:00|10028.2|10025.2|10039.6|10036.6|10039.7|10036.7|10025.6|10022.6|0
1708941600000|2024-02-26 10:00:00|10040.5|10037.5|10035.5|10032.5|10040.5|10037.5|10029.8|10026.8|0
1708941900000|2024-02-26 10:05:00|10035.3|10032.3|10028.7|10025.7|10035.5|10032.5|10028.7|10025.7|0
1708942200000|2024-02-26 10:10:00|10033.8|10030.8|10018.7|10015.7|10038.5|10035.5|10018.7|10015.7|0
1708942500000|2024-02-26 10:15:00|10018.8|10015.8|10020.7|10017.7|10030.8|10027.8|10018.8|10015.8|0
1708942800000|2024-02-26 10:20:00|10020.5|10017.5|10015.4|10012.4|10029.6|10026.6|10015.2|10012.2|0
1708943100000|2024-02-26 10:25:00|10015.5|10012.5|10024.2|10021.2|10024.2|10021.2|10015.5|10012.5|0
1708943400000|2024-02-26 10:30:00|10023.9|10020.9|10023.4|10020.4|10027.6|10024.6|10018.8|10015.8|0
1708943700000|2024-02-26 10:35:00|10023.5|10020.5|10023.6|10020.6|10024.9|10021.9|10019.9|10016.9|0
1708944000000|2024-02-26 10:40:00|10023.3|10020.3|10025.2|10022.2|10026.4|10023.4|10023.3|10020.3|0
1708944300000|2024-02-26 10:45:00|10025.3|10022.3|10026.1|10023.1|10026.4|10023.4|10025.2|10022.2|0
1708944600000|2024-02-26 10:50:00|10025.8|10022.8|10025.2|10022.2|10025.8|10022.8|10024.5|10021.5|0
1708944900000|2024-02-26 10:55:00|10025|10022|10026.3|10023.3|10026.8|10023.8|10023.7|10020.7|0
1708945200000|2024-02-26 11:00:00|10026.1|10023.1|10027.7|10024.7|10030.2|10027.2|10026.1|10023.1|0
1708945500000|2024-02-26 11:05:00|10027.8|10024.8|10026.8|10023.8|10027.8|10024.8|10023|10020|0
1708945800000|2024-02-26 11:10:00|10027|10024|10027.1|10024.1|10027.9|10024.9|10023.2|10020.2|0
1708946100000|2024-02-26 11:15:00|10027.3|10024.3|10031|10028|10032.6|10029.6|10027.3|10024.3|0
1708946400000|2024-02-26 11:20:00|10031.1|10028.1|10031.6|10028.6|10036.1|10033.1|10026.8|10023.8|0
1708946700000|2024-02-26 11:25:00|10031.5|10028.5|10033.7|10030.7|10033.8|10030.8|10031.5|10028.5|0
1708947000000|2024-02-26 11:30:00|10033.6|10030.6|10028.1|10025.1|10033.7|10030.7|10027.2|10024.2|0
1708947300000|2024-02-26 11:35:00|10028|10025|10031.1|10028.1|10031.1|10028.1|10025.2|10022.2|0
1708947600000|2024-02-26 11:40:00|10031|10028|10036.8|10033.8|10037.5|10034.5|10031|10028|0
1708947900000|2024-02-26 11:45:00|10036.7|10033.7|10027.3|10024.3|10037.3|10034.3|10027.2|10024.2|0
1708948200000|2024-02-26 11:50:00|10027.2|10024.2|10024.5|10021.5|10030.2|10027.2|10016.6|10013.6|0
1708948500000|2024-02-26 11:55:00|10024.7|10021.7|10027.8|10024.8|10028|10025|10020.4|10017.4|0
1708948800000|2024-02-26 12:00:00|10026.4|10023.4|10016.9|10013.9|10026.8|10023.8|10014.5|10011.5|0
1708949100000|2024-02-26 12:05:00|10017.2|10014.2|10015.1|10012.1|10020.3|10017.3|10014|10011|0
1708949400000|2024-02-26 12:10:00|10015.5|10012.5|10013.8|10010.8|10015.6|10012.6|10012.2|10009.2|0
1708949700000|2024-02-26 12:15:00|10013.7|10010.7|10022.6|10019.6|10024.1|10021.1|10012.2|10009.2|0
1708950000000|2024-02-26 12:20:00|10022.7|10019.7|10028.5|10025.5|10030.1|10027.1|10021.4|10018.4|0
1708950300000|2024-02-26 12:25:00|10028.3|10025.3|10023.1|10020.1|10029.3|10026.3|10021.1|10018.1|0
1708950600000|2024-02-26 12:30:00|10021.2|10018.2|10022.5|10019.5|10023.7|10020.7|10020.7|10017.7|0
1708950900000|2024-02-26 12:35:00|10022.2|10019.2|10018.8|10015.8|10023.1|10020.1|10018.8|10015.8|0
1708951200000|2024-02-26 12:40:00|10018.5|10015.5|10015.9|10012.9|10019.8|10016.8|10015.6|10012.6|0
1708951500000|2024-02-26 12:45:00|10016.4|10013.4|10018.2|10015.2|10020|10017|10016.4|10013.4|0
1708951800000|2024-02-26 12:50:00|10018.3|10015.3|10022|10019|10022.1|10019.1|10018.2|10015.2|0
1708952100000|2024-02-26 12:55:00|10022.1|10019.1|10020.3|10017.3|10022.3|10019.3|10019.3|10016.3|0
1708952400000|2024-02-26 13:00:00|10020.2|10017.2|10016.9|10013.9|10021.5|10018.5|10016.7|10013.7|0
1708952700000|2024-02-26 13:05:00|10016.7|10013.7|10018.2|10015.2|10018.5|10015.5|10013.9|10010.9|0
1708953000000|2024-02-26 13:10:00|10018.4|10015.4|10022.5|10019.5|10022.5|10019.5|10018.2|10015.2|0
1708953300000|2024-02-26 13:15:00|10022.2|10019.2|10028.4|10025.4|10028.9|10025.9|10021.2|10018.2|0
1708953600000|2024-02-26 13:20:00|10028.3|10025.3|10032.7|10029.7|10032.9|10029.9|10028.3|10025.3|0
1708953900000|2024-02-26 13:25:00|10032.8|10029.8|10033.1|10030.1|10034.4|10031.4|10031.4|10028.4|0
1708954200000|2024-02-26 13:30:00|10033.3|10030.3|10037.6|10034.6|10038.7|10035.7|10033.1|10030.1|0
1708954500000|2024-02-26 13:35:00|10037.5|10034.5|10040.2|10037.2|10040.4|10037.4|10036.5|10033.5|0
1708954800000|2024-02-26 13:40:00|10039.5|10036.5|10044.5|10041.5|10047.1|10044.1|10039.5|10036.5|0
1708955100000|2024-02-26 13:45:00|10044.6|10041.6|10036.7|10033.7|10045.2|10042.2|10036|10033|0
1708955400000|2024-02-26 13:50:00|10036.6|10033.6|10033.7|10030.7|10036.8|10033.8|10031.7|10028.7|0
1708955700000|2024-02-26 13:55:00|10033.9|10030.9|10034.3|10031.3|10036.8|10033.8|10033.4|10030.4|0
1708956000000|2024-02-26 14:00:00|10034.4|10031.4|10035.3|10032.3|10036.6|10033.6|10034.3|10031.3|0
1708956300000|2024-02-26 14:05:00|10035.4|10032.4|10028.8|10025.8|10035.4|10032.4|10028.3|10025.3|0
1708956600000|2024-02-26 14:10:00|10028.9|10025.9|10029.5|10026.5|10031.6|10028.6|10028.8|10025.8|0
1708956900000|2024-02-26 14:15:00|10029.6|10026.6|10029.7|10026.7|10030.1|10027.1|10027.6|10024.6|0
1708957200000|2024-02-26 14:20:00|10029.5|10026.5|10026.3|10023.3|10030.4|10027.4|10026.2|10023.2|0
1708957500000|2024-02-26 14:25:00|10023.1|10020.1|10022.2|10019.2|10025.1|10022.1|10021.9|10018.9|0
1708957800000|2024-02-26 14:30:00|10022.3|10019.3|10021.5|10019.7|10069.9|10068.1|10016.2|10014.4|0
1708958100000|2024-02-26 14:35:00|10022|10020.2|10024.1|10022.3|10036.7|10034.9|10012.2|10010.4|0
1708958400000|2024-02-26 14:40:00|10024.5|10022.7|9995.7|9993.9|10030|10028.2|9995.7|9993.9|0
1708958700000|2024-02-26 14:45:00|9996.3|9994.5|10003.4|10001.6|10008|10006.2|9972.2|9970.4|0
1708959000000|2024-02-26 14:50:00|10002.9|10001.1|10008.5|10006.7|10009|10007.2|9988.3|9986.5|0
1708959300000|2024-02-26 14:55:00|10008.8|10007|9987.8|9986|10009.2|10007.4|9982.7|9980.9|0
1708959600000|2024-02-26 15:00:00|9987.7|9985.9|9997.9|9996.1|9998.7|9996.9|9976.1|9974.3|0
1708959900000|2024-02-26 15:05:00|9998.1|9996.3|10013.8|10012|10018.3|10016.5|9996.6|9994.8|0
1708960200000|2024-02-26 15:10:00|10014.5|10012.7|10010|10008.2|10022.2|10020.4|10004.3|10002.5|0
1708960500000|2024-02-26 15:15:00|10009.3|10007.5|10040.4|10038.6|10040.4|10038.6|10008.1|10006.3|0
1708960800000|2024-02-26 15:20:00|10040.1|10038.3|10031.4|10029.6|10042.5|10040.7|10031.4|10029.6|0
1708961100000|2024-02-26 15:25:00|10031.5|10029.7|10022.2|10020.4|10042.8|10041|10022.1|10020.3|0
1708961400000|2024-02-26 15:30:00|10023|10021.2|10027.7|10025.9|10028.1|10026.3|10010.7|10008.9|0
1708961700000|2024-02-26 15:35:00|10028.5|10026.7|10022.4|10020.6|10034.5|10032.7|10022.4|10020.6|0
1708962000000|2024-02-26 15:40:00|10022.8|10021|10033.2|10031.4|10033.8|10032|10011.9|10010.1|0
1708962300000|2024-02-26 15:45:00|10033.1|10031.3|10027.1|10025.3|10035.3|10033.5|10026.4|10024.6|0
1708962600000|2024-02-26 15:50:00|10026.9|10025.1|10032.2|10030.4|10036.2|10034.4|10022.4|10020.6|0
1708962900000|2024-02-26 15:55:00|10031.6|10029.8|10017.9|10016.1|10032.5|10030.7|10017.4|10015.6|0
1708963200000|2024-02-26 16:00:00|10017.8|10016|10022.1|10020.3|10026.7|10024.9|10013.6|10011.8|0
1708963500000|2024-02-26 16:05:00|10021.9|10020.1|10014.1|10012.3|10022.1|10020.3|10004.8|10003|0
1708963800000|2024-02-26 16:10:00|10014.2|10012.4|10010.9|10009.1|10021.5|10019.7|10008.6|10006.8|0
1708964100000|2024-02-26 16:15:00|10011|10009.2|10018.1|10016.3|10021.8|10020|10010|10008.2|0
1708964400000|2024-02-26 16:20:00|10017.9|10016.1|10004.9|10003.1|10020.2|10018.4|10004.7|10002.9|0
1708964700000|2024-02-26 16:25:00|10004.8|10003|10020.5|10018.7|10020.7|10018.9|10001.9|10000.1|0
1708965000000|2024-02-26 16:30:00|10020.4|10018.6|10023.9|10022.1|10031.2|10029.4|10019.1|10017.3|0
1708965300000|2024-02-26 16:35:00|10022|10020.2|10034.1|10032.3|10036.2|10034.4|10022|10020.2|0
1708965600000|2024-02-26 16:40:00|10034.2|10032.4|10041.1|10039.3|10042.1|10040.3|10034|10032.2|0
1708965900000|2024-02-26 16:45:00|10042|10040.2|10045.1|10043.3|10047.5|10045.7|10038.3|10036.5|0
1708966200000|2024-02-26 16:50:00|10045.4|10043.6|10052.3|10050.5|10055|10053.2|10045.4|10043.6|0
1708966500000|2024-02-26 16:55:00|10052.1|10050.3|10044.9|10043.1|10052.2|10050.4|10044.3|10042.5|0
1708966800000|2024-02-26 17:00:00|10045|10043.2|10036.9|10035.1|10045|10043.2|10029|10027.2|0
1708967100000|2024-02-26 17:05:00|10036.8|10035|10037.6|10035.8|10043.5|10041.7|10033.7|10031.9|0
1708967400000|2024-02-26 17:10:00|10037.7|10035.9|10049.5|10047.7|10049.7|10047.9|10035.8|10034|0
1708967700000|2024-02-26 17:15:00|10049.9|10048.1|10043.7|10041.9|10050.7|10048.9|10043.7|10041.9|0
1708968000000|2024-02-26 17:20:00|10043.5|10041.7|10053.8|10052|10053.8|10052|10043.3|10041.5|0
1708968300000|2024-02-26 17:25:00|10054.1|10052.3|10052|10050.2|10057.1|10055.3|10048.9|10047.1|0
1708968600000|2024-02-26 17:30:00|10051.8|10050|10053.1|10051.3|10061.5|10059.7|10051.8|10050|0
1708968900000|2024-02-26 17:35:00|10053.2|10051.4|10044.3|10042.5|10053.2|10051.4|10042.8|10041|0
1708969200000|2024-02-26 17:40:00|10044.5|10042.7|10042.2|10040.4|10050.8|10049|10040.3|10038.5|0
1708969500000|2024-02-26 17:45:00|10042.3|10040.5|10042.5|10040.7|10044.9|10043.1|10038.5|10036.7|0
1708969800000|2024-02-26 17:50:00|10042.4|10040.6|10039.3|10037.5|10047.6|10045.8|10038.2|10036.4|0
1708970100000|2024-02-26 17:55:00|10038.7|10036.9|10041|10039.2|10045.6|10043.8|10036.6|10034.8|0
1708970400000|2024-02-26 18:00:00|10041.1|10039.3|10039.6|10037.8|10041.8|10040|10025.6|10023.8|0
1708970700000|2024-02-26 18:05:00|10040|10038.2|10046.9|10045.1|10047.9|10046.1|10036.9|10035.1|0
1708971000000|2024-02-26 18:10:00|10047.7|10045.9|10046.4|10044.6|10054|10052.2|10046.3|10044.5|0
1708971300000|2024-02-26 18:15:00|10046.3|10044.5|10034.3|10032.5|10048.9|10047.1|10034.1|10032.3|0
1708971600000|2024-02-26 18:20:00|10034.4|10032.6|10038.8|10037|10038.8|10037|10030.3|10028.5|0
1708971900000|2024-02-26 18:25:00|10038.4|10036.6|10023|10021.2|10039.1|10037.3|10020.3|10018.5|0
1708972200000|2024-02-26 18:30:00|10023.8|10022|10019.7|10017.9|10029.2|10027.4|10018.5|10016.7|0
1708972500000|2024-02-26 18:35:00|10020.8|10019|10025.9|10024.1|10026|10024.2|10013.3|10011.5|0
1708972800000|2024-02-26 18:40:00|10025.1|10023.3|10028.6|10026.8|10030.4|10028.6|10024.3|10022.5|0
1708973100000|2024-02-26 18:45:00|10029.4|10027.6|10028.8|10027|10032.6|10030.8|10028|10026.2|0
1708973400000|2024-02-26 18:50:00|10029|10027.2|10027.5|10025.7|10029.5|10027.7|10018.9|10017.1|0
1708973700000|2024-02-26 18:55:00|10027.6|10025.8|10034.2|10032.4|10034.3|10032.5|10025.6|10023.8|0
1708974000000|2024-02-26 19:00:00|10034|10032.2|10041.2|10039.4|10042.2|10040.4|10034|10032.2|0
1708974300000|2024-02-26 19:05:00|10041.6|10039.8|10035.2|10033.4|10044|10042.2|10035|10033.2|0
1708974600000|2024-02-26 19:10:00|10035.3|10033.5|10021.1|10019.3|10036|10034.2|10019.1|10017.3|0
1708974900000|2024-02-26 19:15:00|10021.3|10019.5|10026.4|10024.6|10026.6|10024.8|10020.3|10018.5|0
1708975200000|2024-02-26 19:20:00|10026.5|10024.7|10042.7|10040.9|10042.7|10040.9|10024.4|10022.6|0
1708975500000|2024-02-26 19:25:00|10045.1|10043.3|10039.3|10037.5|10045.3|10043.5|10038.2|10036.4|0
1708975800000|2024-02-26 19:30:00|10039.4|10037.6|10040.1|10038.3|10045.9|10044.1|10037.8|10036|0
1708976100000|2024-02-26 19:35:00|10039.9|10038.1|10038.2|10036.4|10042.2|10040.4|10033|10031.2|0
1708976400000|2024-02-26 19:40:00|10038|10036.2|10033.5|10031.7|10040|10038.2|10029.2|10027.4|0
1708976700000|2024-02-26 19:45:00|10033.1|10031.3|10034.4|10032.6|10037.6|10035.8|10029.9|10028.1|0
1708977000000|2024-02-26 19:50:00|10034.2|10032.4|10026.4|10024.6|10039.6|10037.8|10024.7|10022.9|0
1708977300000|2024-02-26 19:55:00|10026.2|10024.4|10021.1|10019.3|10030.3|10028.5|10020.9|10019.1|0
1708977600000|2024-02-26 20:00:00|10021.8|10020|10016.3|10014.5|10021.8|10020|10010.3|10008.5|0
1708977900000|2024-02-26 20:05:00|10016.8|10015|10021.8|10020|10022.3|10020.5|10010.2|10008.4|0
1708978200000|2024-02-26 20:10:00|10021.3|10019.5|10027.4|10025.6|10032.2|10030.4|10020.9|10019.1|0
1708978500000|2024-02-26 20:15:00|10025.9|10024.1|10019.5|10017.7|10030.7|10028.9|10016.3|10014.5|0
1708978800000|2024-02-26 20:20:00|10019.3|10017.5|10018.5|10016.7|10025.5|10023.7|10016.3|10014.5|0
1708979100000|2024-02-26 20:25:00|10018.7|10016.9|10020.2|10018.4|10023.7|10021.9|10017.1|10015.3|0
1708979400000|2024-02-26 20:30:00|10020.4|10018.6|10010.4|10008.6|10027.4|10025.6|10007.2|10005.4|0
1708979700000|2024-02-26 20:35:00|10008.7|10006.9|10015.1|10013.3|10020.3|10018.5|10007.4|10005.6|0
1708980000000|2024-02-26 20:40:00|10014.8|10013|10009.1|10007.3|10015.3|10013.5|10007.2|10005.4|0
1708980300000|2024-02-26 20:45:00|10008.5|10006.7|10005|10003.2|10013.4|10011.6|10002.1|10000.3|0
1708980600000|2024-02-26 20:50:00|10008.7|10006.9|10008.4|10006.6|10011.1|10009.3|9999.5|9997.7|0
1708980900000|2024-02-26 20:55:00|10008.7|10006.9|9999.9|9998.1|10013.9|10012.1|9996.9|9995.1|0
1708981200000|2024-02-26 21:00:00|10000.5|9997.5|9991.3|9988.3|10005.1|10002.1|9989.1|9986.1|0
1708981500000|2024-02-26 21:05:00|9990.9|9987.9|9983.2|9980.2|9992.9|9989.9|9983.2|9980.2|0
1708981800000|2024-02-26 21:10:00|9985.6|9982.6|9987.7|9984.7|9990.6|9987.6|9985.6|9982.6|0
1708982100000|2024-02-26 21:15:00|9987.6|9984.6|9990.2|9987.2|9991.3|9988.3|9987.6|9984.6|0
1708982400000|2024-02-26 21:20:00|9990|9987|9988.2|9985.2|9991.8|9988.8|9986.8|9983.8|0
1708982700000|2024-02-26 21:25:00|9986.2|9983.2|9987.2|9984.2|9990.1|9987.1|9985.6|9982.6|0
1708983000000|2024-02-26 21:30:00|9987.1|9984.1|9987.7|9984.7|9990.7|9987.7|9986.9|9983.9|0
1708983300000|2024-02-26 21:35:00|9987.6|9984.6|9985.7|9982.7|9988.7|9985.7|9985.6|9982.6|0
1708983600000|2024-02-26 21:40:00|9985.6|9982.6|9980.1|9977.1|9985.6|9982.6|9978.7|9975.7|0
1708983900000|2024-02-26 21:45:00|9979.8|9976.8|9978.2|9975.2|9980.1|9977.1|9977.2|9974.2|0
1708984200000|2024-02-26 21:50:00|9978.1|9975.1|9980.3|9977.3|9980.4|9977.4|9977.4|9974.4|0
1708984500000|2024-02-26 21:55:00|9980.2|9977.2|9979.8|9976.8|9980.8|9977.8|9978.2|9975.2|0
1708984800000|2024-02-26 22:00:00|9980|9977|9978.9|9975.9|9981.1|9978.1|9978.9|9975.9|0
1708985100000|2024-02-26 22:05:00|9978.6|9975.6|9979.9|9976.9|9980.4|9977.4|9978.1|9975.1|0
1708985400000|2024-02-26 22:10:00|9979.6|9976.6|9976.8|9973.8|9979.7|9976.7|9976.7|9973.7|0
1708985700000|2024-02-26 22:15:00|9976.9|9973.9|9974.1|9971.1|9977.9|9974.9|9973.9|9970.9|0
1708986000000|2024-02-26 22:20:00|9973.5|9970.5|9974|9971|9974|9971|9970.7|9967.7|0
1708986300000|2024-02-26 22:25:00|9973.9|9970.9|9974.5|9971.5|9974.9|9971.9|9972.2|9969.2|0
1708986600000|2024-02-26 22:30:00|9974.1|9971.1|9974|9971|9974.1|9971.1|9972.1|9969.1|0
1708986900000|2024-02-26 22:35:00|9974.2|9971.2|9974.2|9971.2|9975.8|9972.8|9973.8|9970.8|0
1708987200000|2024-02-26 22:40:00|9974.1|9971.1|9975.6|9972.6|9976|9973|9974|9971|0
1708987500000|2024-02-26 22:45:00|9975.5|9972.5|9977.3|9974.3|9977.9|9974.9|9975.3|9972.3|0
1708987800000|2024-02-26 22:50:00|9977.6|9974.6|9976.8|9973.8|9978.5|9975.5|9976.8|9973.8|0
1708988100000|2024-02-26 22:55:00|9976.9|9973.9|9978.6|9975.6|9978.8|9975.8|9976.6|9973.6|0
1708988400000|2024-02-26 23:00:00|9978.4|9975.4|9976.2|9973.2|9978.4|9975.4|9976|9973|0
1708988700000|2024-02-26 23:05:00|9976.1|9973.1|9976.3|9973.3|9977|9974|9976|9973|0
1708989000000|2024-02-26 23:10:00|9976.5|9973.5|9980.3|9977.3|9980.3|9977.3|9976.5|9973.5|0
1708989300000|2024-02-26 23:15:00|9980|9977|9980.3|9977.3|9980.3|9977.3|9978.3|9975.3|0
1708989600000|2024-02-26 23:20:00|9980.4|9977.4|9981.3|9978.3|9981.3|9978.3|9980.2|9977.2|0
1708989900000|2024-02-26 23:25:00|9980.9|9977.9|9984.1|9981.1|9984.6|9981.6|9980.9|9977.9|0
1708990200000|2024-02-26 23:30:00|9984.2|9981.2|9984.7|9981.7|9985|9982|9983.7|9980.7|0
1708990500000|2024-02-26 23:35:00|9984.5|9981.5|9986.9|9983.9|9987|9984|9984.5|9981.5|0
1708990800000|2024-02-26 23:40:00|9987.1|9984.1|9986.6|9983.6|9988.5|9985.5|9985.8|9982.8|0
1708991100000|2024-02-26 23:45:00|9986.5|9983.5|9984.6|9981.6|9986.5|9983.5|9984.6|9981.6|0
1708991400000|2024-02-26 23:50:00|9984.7|9981.7|9987.9|9984.9|9987.9|9984.9|9983.8|9980.8|0
1708991700000|2024-02-26 23:55:00|9988|9985|9989.3|9986.3|9991.3|9988.3|9987.8|9984.8|0
1708992000000|2024-02-27 00:00:00|9989.6|9986.6|9988.4|9985.4|9990.4|9987.4|9988.3|9985.3|0
1708992300000|2024-02-27 00:05:00|9988.5|9985.5|9983.5|9980.5|9988.6|9985.6|9983.5|9980.5|0
1708992600000|2024-02-27 00:10:00|9983.6|9980.6|9984.8|9981.8|9985.4|9982.4|9983.4|9980.4|0
1708992900000|2024-02-27 00:15:00|9984.7|9981.7|9985.9|9982.9|9986.5|9983.5|9984.7|9981.7|0
1708993200000|2024-02-27 00:20:00|9985.8|9982.8|9985.8|9982.8|9986.2|9983.2|9985|9982|0
1708993500000|2024-02-27 00:25:00|9985.7|9982.7|9984.2|9981.2|9986.2|9983.2|9984.2|9981.2|0
1708993800000|2024-02-27 00:30:00|9984.3|9981.3|9985.5|9982.5|9986.5|9983.5|9983.9|9980.9|0
1708994100000|2024-02-27 00:35:00|9985.6|9982.6|9986.6|9983.6|9986.6|9983.6|9984.6|9981.6|0
1708994400000|2024-02-27 00:40:00|9986.7|9983.7|9986.9|9983.9|9987|9984|9985.5|9982.5|0
1708994700000|2024-02-27 00:45:00|9987|9984|9985.9|9982.9|9987|9984|9985.6|9982.6|0
1708995000000|2024-02-27 00:50:00|9985.7|9982.7|9987.9|9984.9|9987.9|9984.9|9985.6|9982.6|0
1708995300000|2024-02-27 00:55:00|9987.8|9984.8|9990.5|9985.5|9990.6|9987.6|9987.7|9984.7|0
1708995600000|2024-02-27 01:00:00|9990.4|9985.4|9992.5|9987.5|9993.2|9988.2|9989.6|9984.6|0
1708995900000|2024-02-27 01:05:00|9992.4|9987.4|9993.7|9988.7|9993.7|9988.7|9991.5|9986.5|0
1708996200000|2024-02-27 01:10:00|9993.8|9988.8|9992.5|9987.5|9994.9|9989.9|9991.9|9986.9|0
1708996500000|2024-02-27 01:15:00|9992.4|9987.4|9987.3|9982.3|9993.1|9988.1|9987|9982|0
1708996800000|2024-02-27 01:20:00|9987.2|9982.2|9990.5|9985.5|9992|9987|9987.2|9982.2|0
1708997100000|2024-02-27 01:25:00|9990.4|9985.4|9990.4|9985.4|9992.2|9987.2|9990.1|9985.1|0
1708997400000|2024-02-27 01:30:00|9990.7|9985.7|9991.8|9986.8|9995.3|9990.3|9990.2|9985.2|0
1708997700000|2024-02-27 01:35:00|9991.7|9986.7|9991.8|9986.8|9993.1|9988.1|9991.2|9986.2|0
1708998000000|2024-02-27 01:40:00|9992|9987|9992.7|9987.7|9993.1|9988.1|9989.6|9984.6|0
1708998300000|2024-02-27 01:45:00|9992.6|9987.6|9990.7|9985.7|9993.5|9988.5|9990.1|9985.1|0
1708998600000|2024-02-27 01:50:00|9990.8|9985.8|9990.7|9985.7|9991.5|9986.5|9989.3|9984.3|0
1708998900000|2024-02-27 01:55:00|9991|9986|9992.1|9987.1|9992.7|9987.7|9989.9|9984.9|0
1708999200000|2024-02-27 02:00:00|9992.2|9987.2|9993.6|9988.6|9994.4|9989.4|9992.1|9987.1|0
1708999500000|2024-02-27 02:05:00|9993.5|9988.5|9994.6|9989.6|9994.8|9989.8|9993.2|9988.2|0
1708999800000|2024-02-27 02:10:00|9994.7|9989.7|9992.7|9987.7|9994.7|9989.7|9992|9987|0
1709000100000|2024-02-27 02:15:00|9992.9|9987.9|9989.2|9984.2|9992.9|9987.9|9988.1|9983.1|0
1709000400000|2024-02-27 02:20:00|9989.1|9984.1|9985.9|9980.9|9990.6|9985.6|9983.4|9978.4|0
1709000700000|2024-02-27 02:25:00|9986|9981|9985.3|9980.3|9986.9|9981.9|9983.8|9978.8|0
1709001000000|2024-02-27 02:30:00|9985.2|9980.2|9985.4|9980.4|9986.9|9981.9|9985.2|9980.2|0
1709001300000|2024-02-27 02:35:00|9985.3|9980.3|9985|9980|9986.8|9981.8|9984.6|9979.6|0
1709001600000|2024-02-27 02:40:00|9985.2|9980.2|9983.8|9978.8|9985.3|9980.3|9981.2|9976.2|0
1709001900000|2024-02-27 02:45:00|9983.7|9978.7|9983.9|9978.9|9984.5|9979.5|9982.7|9977.7|0
1709002200000|2024-02-27 02:50:00|9984|9979|9984.1|9979.1|9985.3|9980.3|9983.8|9978.8|0
1709002500000|2024-02-27 02:55:00|9984|9979|9984.3|9979.3|9985.3|9980.3|9983.5|9978.5|0
1709002800000|2024-02-27 03:00:00|9984.2|9979.2|9983.4|9978.4|9984.3|9979.3|9981.1|9976.1|0
1709003100000|2024-02-27 03:05:00|9983.5|9978.5|9981.9|9976.9|9984.2|9979.2|9980.8|9975.8|0
1709003400000|2024-02-27 03:10:00|9982|9977|9982.9|9977.9|9983.5|9978.5|9981.9|9976.9|0
1709003700000|2024-02-27 03:15:00|9982.7|9977.7|9983.4|9978.4|9983.7|9978.7|9981.9|9976.9|0
1709004000000|2024-02-27 03:20:00|9983.5|9978.5|9984.8|9979.8|9985.3|9980.3|9983.5|9978.5|0
1709004300000|2024-02-27 03:25:00|9984.9|9979.9|9986|9981|9986.5|9981.5|9984.1|9979.1|0
1709004600000|2024-02-27 03:30:00|9985.9|9980.9|9987.6|9982.6|9987.9|9982.9|9985.9|9980.9|0
1709004900000|2024-02-27 03:35:00|9987.4|9982.4|9988.1|9983.1|9989.2|9984.2|9987.3|9982.3|0
1709005200000|2024-02-27 03:40:00|9988.2|9983.2|9987.8|9982.8|9988.2|9983.2|9986.2|9981.2|0
1709005500000|2024-02-27 03:45:00|9987.7|9982.7|9988.1|9983.1|9988.9|9983.9|9987.6|9982.6|0
1709005800000|2024-02-27 03:50:00|9988.2|9983.2|9988.6|9983.6|9988.6|9983.6|9987.5|9982.5|0
1709006100000|2024-02-27 03:55:00|9988.5|9983.5|9988.5|9983.5|9990.4|9985.4|9988|9983|0
1709006400000|2024-02-27 04:00:00|9988.6|9983.6|9988.8|9983.8|9989.9|9984.9|9987.6|9982.6|0
1709006700000|2024-02-27 04:05:00|9988.7|9983.7|9987.3|9982.3|9988.8|9983.8|9987.2|9982.2|0
1709007000000|2024-02-27 04:10:00|9987.4|9982.4|9986.6|9981.6|9987.6|9982.6|9985.4|9980.4|0
1709007300000|2024-02-27 04:15:00|9986.5|9981.5|9986.8|9981.8|9987.7|9982.7|9986.5|9981.5|0
1709007600000|2024-02-27 04:20:00|9986.7|9981.7|9984.3|9979.3|9987.4|9982.4|9983.9|9978.9|0
1709007900000|2024-02-27 04:25:00|9984.5|9979.5|9987|9982|9987|9982|9984.1|9979.1|0
1709008200000|2024-02-27 04:30:00|9986.9|9981.9|9985.9|9980.9|9987.3|9982.3|9984.9|9979.9|0
1709008500000|2024-02-27 04:35:00|9985.8|9980.8|9987|9982|9988|9983|9985.7|9980.7|0
1709008800000|2024-02-27 04:40:00|9987.1|9982.1|9987.4|9982.4|9988.2|9983.2|9986.9|9981.9|0
1709009100000|2024-02-27 04:45:00|9987.3|9982.3|9987.7|9982.7|9987.7|9982.7|9986.8|9981.8|0
1709009400000|2024-02-27 04:50:00|9987.6|9982.6|9987.9|9982.9|9987.9|9982.9|9986.8|9981.8|0
1709009700000|2024-02-27 04:55:00|9987.8|9982.8|9988.2|9983.2|9988.5|9983.5|9987.2|9982.2|0
1709010000000|2024-02-27 05:00:00|9987.9|9982.9|9986.7|9981.7|9988.2|9983.2|9986.2|9981.2|0
1709010300000|2024-02-27 05:05:00|9986.8|9981.8|9989|9984|9989.4|9984.4|9986.6|9981.6|0
1709010600000|2024-02-27 05:10:00|9988.8|9983.8|9989.4|9984.4|9989.7|9984.7|9986.1|9981.1|0
1709010900000|2024-02-27 05:15:00|9989.5|9984.5|9988.8|9983.8|9990|9985|9988.3|9983.3|0
1709011200000|2024-02-27 05:20:00|9988.9|9983.9|9987.2|9982.2|9988.9|9983.9|9986|9981|0
1709011500000|2024-02-27 05:25:00|9987.3|9982.3|9984.1|9979.1|9987.4|9982.4|9983.4|9978.4|0
1709011800000|2024-02-27 05:30:00|9984.2|9979.2|9984.9|9979.9|9985.4|9980.4|9983.7|9978.7|0
1709012100000|2024-02-27 05:35:00|9984.8|9979.8|9982|9977|9985.3|9980.3|9981.7|9976.7|0
1709012400000|2024-02-27 05:40:00|9981.9|9976.9|9975.3|9970.3|9981.9|9976.9|9973.6|9968.6|0
1709012700000|2024-02-27 05:45:00|9975.4|9970.4|9977.3|9972.3|9978.4|9973.4|9975.4|9970.4|0
1709013000000|2024-02-27 05:50:00|9977.4|9972.4|9978.5|9973.5|9979.2|9974.2|9977.4|9972.4|0
1709013300000|2024-02-27 05:55:00|9978.4|9973.4|9979.2|9974.2|9980.4|9975.4|9978.4|9973.4|0
1709013600000|2024-02-27 06:00:00|9979.3|9974.3|9978.2|9973.2|9980|9975|9978.1|9973.1|0
1709013900000|2024-02-27 06:05:00|9978.1|9973.1|9978|9973|9979.9|9974.9|9977|9972|0
1709014200000|2024-02-27 06:10:00|9978.1|9973.1|9977.6|9972.6|9979.5|9974.5|9977|9972|0
1709014500000|2024-02-27 06:15:00|9977.7|9972.7|9979.1|9974.1|9979.3|9974.3|9976.2|9971.2|0
1709014800000|2024-02-27 06:20:00|9979|9974|9977.6|9972.6|9979.6|9974.6|9977.2|9972.2|0
1709015100000|2024-02-27 06:25:00|9977.8|9972.8|9978.5|9973.5|9979.3|9974.3|9977.6|9972.6|0
1709015400000|2024-02-27 06:30:00|9978.6|9973.6|9982.4|9977.4|9982.4|9977.4|9978.1|9973.1|0
1709015700000|2024-02-27 06:35:00|9982.5|9977.5|9982.5|9977.5|9984.6|9979.6|9982.1|9977.1|0
1709016000000|2024-02-27 06:40:00|9982.4|9977.4|9981.4|9976.4|9983|9978|9979.7|9974.7|0
1709016300000|2024-02-27 06:45:00|9981.5|9976.5|9980.3|9975.3|9982.6|9977.6|9980.2|9975.2|0
1709016600000|2024-02-27 06:50:00|9980.2|9975.2|9980.7|9975.7|9981.4|9976.4|9980.2|9975.2|0
1709016900000|2024-02-27 06:55:00|9980.6|9975.6|9982.6|9977.6|9982.6|9977.6|9980.4|9975.4|0
1709017200000|2024-02-27 07:00:00|9982.7|9977.7|9983.1|9978.1|9985.2|9980.2|9982.1|9977.1|0
1709017500000|2024-02-27 07:05:00|9983|9978|9984.4|9979.4|9985.1|9980.1|9981.7|9976.7|0
1709017800000|2024-02-27 07:10:00|9984.3|9979.3|9989|9984|9989.1|9984.1|9984.3|9979.3|0
1709018100000|2024-02-27 07:15:00|9989.1|9984.1|9990.8|9985.8|9993.4|9988.4|9988.9|9983.9|0
1709018400000|2024-02-27 07:20:00|9990.7|9985.7|9991.3|9986.3|9992.6|9987.6|9990.5|9985.5|0
1709018700000|2024-02-27 07:25:00|9991.4|9986.4|9999|9994|9999|9994|9990.9|9985.9|0
1709019000000|2024-02-27 07:30:00|9999.2|9994.2|10000.3|9995.3|10003|9998|9998|9993|0
1709019300000|2024-02-27 07:35:00|10000|9995|10004.2|9999.2|10004.4|9999.4|9999.6|9994.6|0
1709019600000|2024-02-27 07:40:00|10004.1|9999.1|10003.9|9998.9|10006.4|10001.4|10003.6|9998.6|0
1709019900000|2024-02-27 07:45:00|10003.8|9998.8|10001.9|9996.9|10004|9999|10000.9|9995.9|0
1709020200000|2024-02-27 07:50:00|10001.8|9996.8|10001.9|9996.9|10004.6|9999.6|10001.7|9996.7|0
1709020500000|2024-02-27 07:55:00|10001.7|9996.7|10002.7|9997.7|10004.7|9999.7|10001.6|9996.6|0
1709020800000|2024-02-27 08:00:00|10002.9|9997.9|10007.7|10002.7|10008.9|10003.9|10001.2|9996.2|0
1709021100000|2024-02-27 08:05:00|10007.8|10002.8|10009.4|10004.4|10009.7|10004.7|10004.5|9999.5|0
1709021400000|2024-02-27 08:10:00|10009.3|10004.3|10009.4|10004.4|10009.8|10004.8|10006.4|10001.4|0
1709021700000|2024-02-27 08:15:00|10009.3|10004.3|10002|9997|10009.3|10004.3|9999.8|9994.8|0
1709022000000|2024-02-27 08:20:00|10001.5|9996.5|10004.8|9999.8|10007.1|10002.1|10001.5|9996.5|0
1709022300000|2024-02-27 08:25:00|10004.2|9999.2|10001.1|9996.1|10005.7|10000.7|10000|9995|0
1709022600000|2024-02-27 08:30:00|10001.4|9996.4|9996.4|9991.4|10001.5|9996.5|9995.4|9990.4|0
1709022900000|2024-02-27 08:35:00|9996.3|9991.3|9994.7|9989.7|9998.4|9993.4|9991.1|9986.1|0
1709023200000|2024-02-27 08:40:00|9994.8|9989.8|9992.7|9987.7|9996.9|9991.9|9992.2|9987.2|0
1709023500000|2024-02-27 08:45:00|9992.8|9987.8|9990.4|9985.4|9993.6|9988.6|9989.7|9984.7|0
1709023800000|2024-02-27 08:50:00|9990.5|9985.5|9995.6|9990.6|9995.7|9990.7|9989.9|9984.9|0
1709024100000|2024-02-27 08:55:00|9995.7|9990.7|9995.5|9990.5|9997.6|9992.6|9993.8|9988.8|0
1709024400000|2024-02-27 09:00:00|9995.7|9990.7|10014.5|10011.5|10015|10012|9995.7|9990.7|0
1709024700000|2024-02-27 09:05:00|10014.2|10011.2|10024.6|10021.6|10025.9|10022.9|10014.2|10011.2|0
1709025000000|2024-02-27 09:10:00|10024.3|10021.3|10020|10017|10026.3|10023.3|10019.4|10016.4|0
1709025300000|2024-02-27 09:15:00|10020.2|10017.2|10020.3|10017.3|10027.3|10024.3|10019.5|10016.5|0
1709025600000|2024-02-27 09:20:00|10021.1|10018.1|10025.6|10022.6|10031.3|10028.3|10021.1|10018.1|0
1709025900000|2024-02-27 09:25:00|10025.5|10022.5|10032.4|10029.4|10033|10030|10025.4|10022.4|0
1709026200000|2024-02-27 09:30:00|10032.6|10029.6|10028.2|10025.2|10036.1|10033.1|10027.6|10024.6|0
1709026500000|2024-02-27 09:35:00|10028.1|10025.1|10030.5|10027.5|10033.5|10030.5|10028.1|10025.1|0
1709026800000|2024-02-27 09:40:00|10030.6|10027.6|10033.9|10030.9|10033.9|10030.9|10029.6|10026.6|0
1709027100000|2024-02-27 09:45:00|10033.8|10030.8|10037.3|10034.3|10039.9|10036.9|10033.6|10030.6|0
1709027400000|2024-02-27 09:50:00|10037|10034|10036.5|10033.5|10037|10034|10034.2|10031.2|0
1709027700000|2024-02-27 09:55:00|10036.6|10033.6|10039.9|10036.9|10041.9|10038.9|10036.6|10033.6|0
1709028000000|2024-02-27 10:00:00|10040.5|10037.5|10043.6|10040.6|10046|10043|10040.3|10037.3|0
1709028300000|2024-02-27 10:05:00|10045.2|10042.2|10048.8|10045.8|10048.8|10045.8|10043.5|10040.5|0
1709028600000|2024-02-27 10:10:00|10048.9|10045.9|10043.7|10040.7|10049.2|10046.2|10043.5|10040.5|0
1709028900000|2024-02-27 10:15:00|10043.6|10040.6|10038.5|10035.5|10043.8|10040.8|10035.1|10032.1|0
1709029200000|2024-02-27 10:20:00|10038.4|10035.4|10038.3|10035.3|10045.6|10042.6|10037.4|10034.4|0
1709029500000|2024-02-27 10:25:00|10038.2|10035.2|10043.2|10040.2|10045.2|10042.2|10035.8|10032.8|0
1709029800000|2024-02-27 10:30:00|10044.6|10041.6|10040.1|10037.1|10044.6|10041.6|10039.7|10036.7|0
1709030100000|2024-02-27 10:35:00|10040|10037|10039.8|10036.8|10042.8|10039.8|10039.5|10036.5|0
1709030400000|2024-02-27 10:40:00|10039.9|10036.9|10040.6|10037.6|10040.8|10037.8|10036.8|10033.8|0
1709030700000|2024-02-27 10:45:00|10040.2|10037.2|10042|10039|10044.7|10041.7|10039.8|10036.8|0
1709031000000|2024-02-27 10:50:00|10041.9|10038.9|10046.9|10043.9|10046.9|10043.9|10041.5|10038.5|0
1709031300000|2024-02-27 10:55:00|10046.8|10043.8|10045.4|10042.4|10046.8|10043.8|10044|10041|0
1709031600000|2024-02-27 11:00:00|10045.5|10042.5|10041.5|10038.5|10047.2|10044.2|10041.5|10038.5|0
1709031900000|2024-02-27 11:05:00|10041.4|10038.4|10040.2|10037.2|10043.9|10040.9|10038.4|10035.4|0
1709032200000|2024-02-27 11:10:00|10040|10037|10039.9|10036.9|10042|10039|10038.7|10035.7|0
1709032500000|2024-02-27 11:15:00|10039.8|10036.8|10039.7|10036.7|10040.5|10037.5|10039.4|10036.4|0
1709032800000|2024-02-27 11:20:00|10039.8|10036.8|10038.5|10035.5|10040|10037|10038|10035|0
1709033100000|2024-02-27 11:25:00|10038.4|10035.4|10039.4|10036.4|10040.6|10037.6|10037.7|10034.7|0
1709033400000|2024-02-27 11:30:00|10039.5|10036.5|10040|10037|10042.9|10039.9|10039.1|10036.1|0
1709033700000|2024-02-27 11:35:00|10040.4|10037.4|10031.2|10028.2|10040.7|10037.7|10030.3|10027.3|0
1709034000000|2024-02-27 11:40:00|10031.1|10028.1|10035.9|10032.9|10036.9|10033.9|10031|10028|0
1709034300000|2024-02-27 11:45:00|10036|10033|10037.2|10034.2|10039.2|10036.2|10036|10033|0
1709034600000|2024-02-27 11:50:00|10036.8|10033.8|10037.3|10034.3|10037.3|10034.3|10031.1|10028.1|0
1709034900000|2024-02-27 11:55:00|10037.2|10034.2|10036.7|10033.7|10041.4|10038.4|10036.3|10033.3|0
1709035200000|2024-02-27 12:00:00|10039.7|10036.7|10045.8|10042.8|10048.5|10045.5|10038.6|10035.6|0
1709035500000|2024-02-27 12:05:00|10046|10043|10049.6|10046.6|10052|10049|10044.4|10041.4|0
1709035800000|2024-02-27 12:10:00|10049.7|10046.7|10052.6|10049.6|10054.9|10051.9|10049.6|10046.6|0
1709036100000|2024-02-27 12:15:00|10052.4|10049.4|10054.9|10051.9|10055.2|10052.2|10051.8|10048.8|0
1709036400000|2024-02-27 12:20:00|10054.8|10051.8|10055.2|10052.2|10055.9|10052.9|10054.6|10051.6|0
1709036700000|2024-02-27 12:25:00|10055.3|10052.3|10055.3|10052.3|10057.7|10054.7|10054.7|10051.7|0
1709037000000|2024-02-27 12:30:00|10055.2|10052.2|10056.8|10053.8|10058.5|10055.5|10055.1|10052.1|0
1709037300000|2024-02-27 12:35:00|10056.9|10053.9|10053.9|10050.9|10057|10054|10052.4|10049.4|0
1709037600000|2024-02-27 12:40:00|10054.1|10051.1|10055.8|10052.8|10055.8|10052.8|10053|10050|0
1709037900000|2024-02-27 12:45:00|10056|10053|10058.6|10055.6|10059.5|10056.5|10055.3|10052.3|0
1709038200000|2024-02-27 12:50:00|10058.8|10055.8|10056.1|10053.1|10059.9|10056.9|10055.6|10052.6|0
1709038500000|2024-02-27 12:55:00|10056|10053|10058|10055|10058.5|10055.5|10056|10053|0
1709038800000|2024-02-27 13:00:00|10057.8|10054.8|10051.7|10048.7|10058|10055|10051.6|10048.6|0
1709039100000|2024-02-27 13:05:00|10051.6|10048.6|10044.3|10041.3|10051.9|10048.9|10044.2|10041.2|0
1709039400000|2024-02-27 13:10:00|10044.4|10041.4|10035|10032|10044.4|10041.4|10035|10032|0
1709039700000|2024-02-27 13:15:00|10034.9|10031.9|10026.1|10023.1|10034.9|10031.9|10022.5|10019.5|0
1709040000000|2024-02-27 13:20:00|10025.7|10022.7|10032.2|10029.2|10032.9|10029.9|10025.7|10022.7|0
1709040300000|2024-02-27 13:25:00|10032.4|10029.4|10030.2|10027.2|10032.5|10029.5|10029.6|10026.6|0
1709040600000|2024-02-27 13:30:00|10031.8|10028.8|10035.2|10032.2|10035.2|10032.2|10031.5|10028.5|0
1709040900000|2024-02-27 13:35:00|10035.1|10032.1|10039.5|10036.5|10041.7|10038.7|10035|10032|0
1709041200000|2024-02-27 13:40:00|10039.4|10036.4|10036.3|10033.3|10042.3|10039.3|10036.3|10033.3|0
1709041500000|2024-02-27 13:45:00|10036.5|10033.5|10041.4|10038.4|10041.9|10038.9|10036.3|10033.3|0
1709041800000|2024-02-27 13:50:00|10041.7|10038.7|10046.3|10043.3|10047.2|10044.2|10041.3|10038.3|0
1709042100000|2024-02-27 13:55:00|10046.2|10043.2|10050.3|10047.3|10050.7|10047.7|10042.5|10039.5|0
1709042400000|2024-02-27 14:00:00|10050.4|10047.4|10050.1|10047.1|10050.4|10047.4|10047.8|10044.8|0
1709042700000|2024-02-27 14:05:00|10050.2|10047.2|10046.9|10043.9|10051.3|10048.3|10046.6|10043.6|0
1709043000000|2024-02-27 14:10:00|10047|10044|10046.1|10043.1|10047.4|10044.4|10042|10039|0
1709043300000|2024-02-27 14:15:00|10046.3|10043.3|10047.5|10044.5|10050.4|10047.4|10046|10043|0
1709043600000|2024-02-27 14:20:00|10047.4|10044.4|10045.2|10042.2|10049.8|10046.8|10045.1|10042.1|0
1709043900000|2024-02-27 14:25:00|10046.3|10043.3|10038.1|10035.1|10048.9|10045.9|10038.1|10035.1|0
1709044200000|2024-02-27 14:30:00|10037.8|10034.8|10054.6|10052.8|10062.7|10060.9|10025.8|10024|0
1709044500000|2024-02-27 14:35:00|10054.8|10053|10017.8|10016|10064.6|10062.8|10017.4|10015.6|0
1709044800000|2024-02-27 14:40:00|10015.5|10013.7|10002.1|10000.3|10015.5|10013.7|9979.6|9977.8|0
1709045100000|2024-02-27 14:45:00|9999.8|9998|10014.8|10013|10016|10014.2|9994.1|9992.3|0
1709045400000|2024-02-27 14:50:00|10014.6|10012.8|10012.7|10010.9|10020.5|10018.7|10003|10001.2|0
1709045700000|2024-02-27 14:55:00|10015|10013.2|10027.5|10025.7|10034.7|10032.9|10009.1|10007.3|0
1709046000000|2024-02-27 15:00:00|10027.4|10025.6|10043.2|10041.4|10047.9|10046.1|10027.2|10025.4|0
1709046300000|2024-02-27 15:05:00|10043.1|10041.3|10039.3|10037.5|10046.6|10044.8|10027|10025.2|0
1709046600000|2024-02-27 15:10:00|10039.5|10037.7|10048.2|10046.4|10048.7|10046.9|10032.7|10030.9|0
1709046900000|2024-02-27 15:15:00|10048.1|10046.3|10058.4|10056.6|10058.4|10056.6|10038.1|10036.3|0
1709047200000|2024-02-27 15:20:00|10061.3|10059.5|10046.9|10045.1|10063.1|10061.3|10046.7|10044.9|0
1709047500000|2024-02-27 15:25:00|10046.4|10044.6|10038.4|10036.6|10047.2|10045.4|10025.8|10024|0
1709047800000|2024-02-27 15:30:00|10038.5|10036.7|10040.8|10039|10046.9|10045.1|10035|10033.2|0
1709048100000|2024-02-27 15:35:00|10040.5|10038.7|10035|10033.2|10047.5|10045.7|10031.7|10029.9|0
1709048400000|2024-02-27 15:40:00|10034.1|10032.3|10024.3|10022.5|10036.5|10034.7|10023.8|10022|0
1709048700000|2024-02-27 15:45:00|10024.5|10022.7|10044.1|10042.3|10049.5|10047.7|10019|10017.2|0
1709049000000|2024-02-27 15:50:00|10043.8|10042|10035.7|10033.9|10046.1|10044.3|10033.9|10032.1|0
1709049300000|2024-02-27 15:55:00|10034.7|10032.9|10041.5|10039.7|10043.1|10041.3|10033.4|10031.6|0
1709049600000|2024-02-27 16:00:00|10042.1|10040.3|10033.1|10031.3|10042.6|10040.8|10031.9|10030.1|0
1709049900000|2024-02-27 16:05:00|10032.7|10030.9|10027.3|10025.5|10038.5|10036.7|10026.5|10024.7|0
1709050200000|2024-02-27 16:10:00|10027.5|10025.7|10037.9|10036.1|10037.9|10036.1|10025.6|10023.8|0
1709050500000|2024-02-27 16:15:00|10037.4|10035.6|10026.1|10024.3|10037.5|10035.7|10022.2|10020.4|0
1709050800000|2024-02-27 16:20:00|10026|10024.2|10031.3|10029.5|10031.3|10029.5|10020.2|10018.4|0
1709051100000|2024-02-27 16:25:00|10030.8|10029|10021.3|10019.5|10032.8|10031|10019.9|10018.1|0
1709051400000|2024-02-27 16:30:00|10019.4|10017.6|10028.9|10027.1|10031.1|10029.3|10017.8|10016|0
1709051700000|2024-02-27 16:35:00|10028.7|10026.9|10024.6|10022.8|10029|10027.2|10018.9|10017.1|0
1709052000000|2024-02-27 16:40:00|10024.4|10022.6|10021.8|10020|10026|10024.2|10013.9|10012.1|0
1709052300000|2024-02-27 16:45:00|10022|10020.2|10024.8|10023|10027.8|10026|10019.4|10017.6|0
1709052600000|2024-02-27 16:50:00|10025.6|10023.8|10034.8|10033|10038|10036.2|10025.6|10023.8|0
1709052900000|2024-02-27 16:55:00|10035|10033.2|10039.1|10037.3|10042.9|10041.1|10033.5|10031.7|0
1709053200000|2024-02-27 17:00:00|10040|10038.2|10037.9|10036.1|10041.6|10039.8|10033.7|10031.9|0
1709053500000|2024-02-27 17:05:00|10038.3|10036.5|10039.3|10037.5|10045.7|10043.9|10036.5|10034.7|0
1709053800000|2024-02-27 17:10:00|10040|10038.2|10042.4|10040.6|10046.7|10044.9|10039.7|10037.9|0
1709054100000|2024-02-27 17:15:00|10042.3|10040.5|10031.6|10029.8|10045.3|10043.5|10030.2|10028.4|0
1709054400000|2024-02-27 17:20:00|10031.5|10029.7|10018|10016.2|10035.5|10033.7|10017|10015.2|0
1709054700000|2024-02-27 17:25:00|10017.9|10016.1|10026.1|10024.3|10031.4|10029.6|10016.9|10015.1|0
1709055000000|2024-02-27 17:30:00|10026.4|10024.6|10019.5|10017.7|10031.6|10029.8|10018.7|10016.9|0
1709055300000|2024-02-27 17:35:00|10019.6|10017.8|10004.8|10003|10020.9|10019.1|10003.9|10002.1|0
1709055600000|2024-02-27 17:40:00|10004.4|10002.6|10008.6|10006.8|10010.1|10008.3|10003.1|10001.3|0
1709055900000|2024-02-27 17:45:00|10008.3|10006.5|10001.6|9999.8|10010.5|10008.7|9999.1|9997.3|0
1709056200000|2024-02-27 17:50:00|10001.5|9999.7|9992.9|9991.1|10003.4|10001.6|9991|9989.2|0
1709056500000|2024-02-27 17:55:00|9992.3|9990.5|9983.1|9981.3|9992.3|9990.5|9978.6|9976.8|0
1709056800000|2024-02-27 18:00:00|9981.2|9979.4|9993|9991.2|9995.4|9993.6|9972.8|9971|0
1709057100000|2024-02-27 18:05:00|9993.5|9991.7|9996.6|9994.8|10000.5|9998.7|9993.3|9991.5|0
1709057400000|2024-02-27 18:10:00|9996.4|9994.6|10007.1|10005.3|10008.5|10006.7|9996.4|9994.6|0
1709057700000|2024-02-27 18:15:00|10007.9|10006.1|10006.5|10004.7|10012.2|10010.4|10006.1|10004.3|0
1709058000000|2024-02-27 18:20:00|10005.9|10004.1|10013.4|10011.6|10017|10015.2|10003.3|10001.5|0
1709058300000|2024-02-27 18:25:00|10014|10012.2|9998.8|9997|10015.1|10013.3|9998|9996.2|0
1709058600000|2024-02-27 18:30:00|9999.1|9997.3|10004.1|10002.3|10004.5|10002.7|9996.5|9994.7|0
1709058900000|2024-02-27 18:35:00|10004|10002.2|10006.6|10004.8|10006.7|10004.9|9998.3|9996.5|0
1709059200000|2024-02-27 18:40:00|10006.7|10004.9|10007.8|10006|10010|10008.2|10005|10003.2|0
1709059500000|2024-02-27 18:45:00|10007.6|10005.8|10010|10008.2|10010.7|10008.9|10004.4|10002.6|0
1709059800000|2024-02-27 18:50:00|10010.2|10008.4|10009.5|10007.7|10012|10010.2|10005.8|10004|0
1709060100000|2024-02-27 18:55:00|10010.1|10008.3|10023.3|10021.5|10024.2|10022.4|10009.5|10007.7|0
1709060400000|2024-02-27 19:00:00|10024.6|10022.8|10024.6|10022.8|10030.6|10028.8|10023.1|10021.3|0
1709060700000|2024-02-27 19:05:00|10025|10023.2|10027.6|10025.8|10035.7|10033.9|10025|10023.2|0
1709061000000|2024-02-27 19:10:00|10028.8|10027|10039.4|10037.6|10039.4|10037.6|10028.8|10027|0
1709061300000|2024-02-27 19:15:00|10039|10037.2|10051.7|10049.9|10053.8|10052|10036.3|10034.5|0
1709061600000|2024-02-27 19:20:00|10051.9|10050.1|10052.4|10050.6|10052.7|10050.9|10046.8|10045|0
1709061900000|2024-02-27 19:25:00|10052.2|10050.4|10052.2|10050.4|10052.5|10050.7|10043.9|10042.1|0
1709062200000|2024-02-27 19:30:00|10052.4|10050.6|10061|10059.2|10061.4|10059.6|10052.4|10050.6|0
1709062500000|2024-02-27 19:35:00|10061.4|10059.6|10057.2|10055.4|10062.1|10060.3|10055.2|10053.4|0
1709062800000|2024-02-27 19:40:00|10057.7|10055.9|10054.8|10053|10061.2|10059.4|10053|10051.2|0
1709063100000|2024-02-27 19:45:00|10054.7|10052.9|10052.4|10050.6|10054.7|10052.9|10049.1|10047.3|0
1709063400000|2024-02-27 19:50:00|10052.3|10050.5|10054.3|10052.5|10056.9|10055.1|10050|10048.2|0
1709063700000|2024-02-27 19:55:00|10055.5|10053.7|10064.3|10062.5|10065.3|10063.5|10055.5|10053.7|0
1709064000000|2024-02-27 20:00:00|10064.9|10063.1|10055.9|10054.1|10065.2|10063.4|10048.9|10047.1|0
1709064300000|2024-02-27 20:05:00|10056.1|10054.3|10055.9|10054.1|10057.2|10055.4|10052.5|10050.7|0
1709064600000|2024-02-27 20:10:00|10055.6|10053.8|10053.5|10051.7|10061.6|10059.8|10052.4|10050.6|0
1709064900000|2024-02-27 20:15:00|10053.4|10051.6|10044.5|10042.7|10054|10052.2|10043.7|10041.9|0
1709065200000|2024-02-27 20:20:00|10043.7|10041.9|10054.2|10052.4|10054.6|10052.8|10040.1|10038.3|0
1709065500000|2024-02-27 20:25:00|10054.3|10052.5|10059.2|10057.4|10060.7|10058.9|10052|10050.2|0
1709065800000|2024-02-27 20:30:00|10059|10057.2|10047.2|10045.4|10059.1|10057.3|10046.4|10044.6|0
1709066100000|2024-02-27 20:35:00|10047.1|10045.3|10050.9|10049.1|10051.3|10049.5|10044|10042.2|0
1709066400000|2024-02-27 20:40:00|10051.1|10049.3|10050.6|10048.8|10051.6|10049.8|10045.4|10043.6|0
1709066700000|2024-02-27 20:45:00|10050.2|10048.4|10051.8|10050|10052.8|10051|10046.1|10044.3|0
1709067000000|2024-02-27 20:50:00|10051.7|10049.9|10047.4|10045.6|10059|10057.2|10045.7|10043.9|0
1709067300000|2024-02-27 20:55:00|10041.5|10039.7|10044.6|10042.8|10048.2|10046.4|10039.7|10037.9|0
1709067600000|2024-02-27 21:00:00|10043.3|10040.3|10040.5|10037.5|10048.3|10045.3|10039.1|10036.1|0
1709067900000|2024-02-27 21:05:00|10040.6|10037.6|10043.8|10040.8|10045|10042|10040.4|10037.4|0
1709068200000|2024-02-27 21:10:00|10043.6|10040.6|10043.2|10040.2|10044.2|10041.2|10042.4|10039.4|0
1709068500000|2024-02-27 21:15:00|10043.3|10040.3|10044.9|10041.9|10046.8|10043.8|10043.2|10040.2|0
1709068800000|2024-02-27 21:20:00|10045|10042|10048.2|10045.2|10048.9|10045.9|10044.6|10041.6|0
1709069100000|2024-02-27 21:25:00|10048.1|10045.1|10047.3|10044.3|10049.1|10046.1|10044.4|10041.4|0
1709069400000|2024-02-27 21:30:00|10047.4|10044.4|10047.1|10044.1|10047.5|10044.5|10046.6|10043.6|0
1709069700000|2024-02-27 21:35:00|10047|10044|10049.1|10046.1|10049.3|10046.3|10047|10044|0
1709070000000|2024-02-27 21:40:00|10049|10046|10049.5|10046.5|10049.7|10046.7|10047.3|10044.3|0
1709070300000|2024-02-27 21:45:00|10049.7|10046.7|10050|10047|10050.3|10047.3|10048.8|10045.8|0
1709070600000|2024-02-27 21:50:00|10049.9|10046.9|10049.7|10046.7|10050.4|10047.4|10048.9|10045.9|0
1709070900000|2024-02-27 21:55:00|10049.9|10046.9|10047.9|10044.9|10050.2|10047.2|10047.7|10044.7|0
1709071200000|2024-02-27 22:00:00|10047.8|10044.8|10047.6|10044.6|10048.1|10045.1|10046.6|10043.6|0
1709071500000|2024-02-27 22:05:00|10047.5|10044.5|10047.6|10044.6|10049.6|10046.6|10046.9|10043.9|0
1709071800000|2024-02-27 22:10:00|10047.5|10044.5|10047.1|10044.1|10047.8|10044.8|10046.4|10043.4|0
1709072100000|2024-02-27 22:15:00|10047|10044|10047.2|10044.2|10047.4|10044.4|10046.3|10043.3|0
1709072400000|2024-02-27 22:20:00|10047.4|10044.4|10045.1|10042.1|10047.4|10044.4|10044.5|10041.5|0
1709072700000|2024-02-27 22:25:00|10045.2|10042.2|10044.1|10041.1|10046.6|10043.6|10044.1|10041.1|0
1709073000000|2024-02-27 22:30:00|10044|10041|10044.9|10041.9|10045.4|10042.4|10043.8|10040.8|0
1709073300000|2024-02-27 22:35:00|10044.7|10041.7|10043.3|10040.3|10045.6|10042.6|10043.3|10040.3|0
1709073600000|2024-02-27 22:40:00|10043.1|10040.1|10045|10042|10045|10042|10043.1|10040.1|0
1709073900000|2024-02-27 22:45:00|10045.1|10042.1|10044.6|10041.6|10045.1|10042.1|10043|10040|0
1709074200000|2024-02-27 22:50:00|10045.2|10042.2|10045.3|10042.3|10045.6|10042.6|10044.7|10041.7|0
1709074500000|2024-02-27 22:55:00|10045.4|10042.4|10045.8|10042.8|10045.8|10042.8|10045|10042|0
1709074800000|2024-02-27 23:00:00|10045.9|10042.9|10047.3|10044.3|10047.3|10044.3|10045.3|10042.3|0
1709075100000|2024-02-27 23:05:00|10047.4|10044.4|10047.4|10044.4|10047.9|10044.9|10046.6|10043.6|0
1709075400000|2024-02-27 23:10:00|10047.3|10044.3|10046.2|10043.2|10047.6|10044.6|10045.8|10042.8|0
1709075700000|2024-02-27 23:15:00|10046.1|10043.1|10046|10043|10046.9|10043.9|10045.4|10042.4|0
1709076000000|2024-02-27 23:20:00|10046.4|10043.4|10045.7|10042.7|10046.6|10043.6|10045.1|10042.1|0
1709076300000|2024-02-27 23:25:00|10045.8|10042.8|10045.5|10042.5|10046.6|10043.6|10045.5|10042.5|0
1709076600000|2024-02-27 23:30:00|10045.2|10042.2|10044|10041|10045.7|10042.7|10044|10041|0
1709076900000|2024-02-27 23:35:00|10043.9|10040.9|10042.2|10039.2|10043.9|10040.9|10042.1|10039.1|0
1709077200000|2024-02-27 23:40:00|10042.1|10039.1|10042|10039|10042.3|10039.3|10040.9|10037.9|0
1709077500000|2024-02-27 23:45:00|10041.9|10038.9|10039.6|10036.6|10041.9|10038.9|10039.6|10036.6|0
1709077800000|2024-02-27 23:50:00|10039.8|10036.8|10040.1|10037.1|10040.6|10037.6|10039.4|10036.4|0
1709078100000|2024-02-27 23:55:00|10040|10037|10039.1|10036.1|10040.8|10037.8|10039.1|10036.1|0
1709078400000|2024-02-28 00:00:00|10039.2|10036.2|10039.5|10036.5|10039.9|10036.9|10038.6|10035.6|0
1709078700000|2024-02-28 00:05:00|10039.4|10036.4|10040.3|10037.3|10040.3|10037.3|10039|10036|0
1709079000000|2024-02-28 00:10:00|10040.2|10037.2|10040.9|10037.9|10041.1|10038.1|10040.2|10037.2|0
1709079300000|2024-02-28 00:15:00|10040.7|10037.7|10041.7|10038.7|10041.7|10038.7|10040.6|10037.6|0
1709079600000|2024-02-28 00:20:00|10041.5|10038.5|10040.4|10037.4|10042.1|10039.1|10040|10037|0
1709079900000|2024-02-28 00:25:00|10040.5|10037.5|10038.9|10035.9|10040.5|10037.5|10038.9|10035.9|0
1709080200000|2024-02-28 00:30:00|10039|10036|10040|10037|10040.1|10037.1|10038.9|10035.9|0
1709080500000|2024-02-28 00:35:00|10039.9|10036.9|10039.5|10036.5|10040|10037|10039.5|10036.5|0
1709080800000|2024-02-28 00:40:00|10039.6|10036.6|10040.3|10037.3|10041|10038|10039.6|10036.6|0
1709081100000|2024-02-28 00:45:00|10039.9|10036.9|10040.6|10037.6|10040.7|10037.7|10039.9|10036.9|0
1709081400000|2024-02-28 00:50:00|10040.8|10037.8|10038.6|10035.6|10040.8|10037.8|10038.6|10035.6|0
1709081700000|2024-02-28 00:55:00|10038.7|10035.7|10040.3|10035.3|10040.4|10037.1|10038.5|10035.2|0
1709082000000|2024-02-28 01:00:00|10040.4|10035.4|10039.5|10034.5|10040.6|10035.6|10035.3|10030.3|0
1709082300000|2024-02-28 01:05:00|10039.4|10034.4|10041.1|10036.1|10041.5|10036.5|10039.2|10034.2|0
1709082600000|2024-02-28 01:10:00|10041.2|10036.2|10040.1|10035.1|10041.2|10036.2|10039.5|10034.5|0
1709082900000|2024-02-28 01:15:00|10040|10035|10044.7|10039.7|10046.4|10041.4|10040|10035|0
1709083200000|2024-02-28 01:20:00|10044.9|10039.9|10045.2|10040.2|10046.6|10041.6|10044.2|10039.2|0
1709083500000|2024-02-28 01:25:00|10045.1|10040.1|10045.5|10040.5|10046.6|10041.6|10045.1|10040.1|0
1709083800000|2024-02-28 01:30:00|10045.4|10040.4|10041.4|10036.4|10046.1|10041.1|10041.3|10036.3|0
1709084100000|2024-02-28 01:35:00|10041.3|10036.3|10043.1|10038.1|10043.7|10038.7|10040.7|10035.7|0
1709084400000|2024-02-28 01:40:00|10042.8|10037.8|10045.9|10040.9|10046.1|10041.1|10042.2|10037.2|0
1709084700000|2024-02-28 01:45:00|10045.8|10040.8|10044.7|10039.7|10046.1|10041.1|10044.3|10039.3|0
1709085000000|2024-02-28 01:50:00|10044.6|10039.6|10044.7|10039.7|10045.8|10040.8|10044.6|10039.6|0
1709085300000|2024-02-28 01:55:00|10044.8|10039.8|10044.4|10039.4|10045.3|10040.3|10043.4|10038.4|0
1709085600000|2024-02-28 02:00:00|10044.5|10039.5|10044|10039|10046.4|10041.4|10043.5|10038.5|0
1709085900000|2024-02-28 02:05:00|10043.9|10038.9|10043.4|10038.4|10044.4|10039.4|10043.3|10038.3|0
1709086200000|2024-02-28 02:10:00|10043.5|10038.5|10044.3|10039.3|10044.3|10039.3|10042.3|10037.3|0
1709086500000|2024-02-28 02:15:00|10044.2|10039.2|10044.4|10039.4|10045.1|10040.1|10043.5|10038.5|0
1709086800000|2024-02-28 02:20:00|10044.3|10039.3|10044.7|10039.7|10045.2|10040.2|10043.5|10038.5|0
1709087100000|2024-02-28 02:25:00|10044.5|10039.5|10047|10042|10047.4|10042.4|10044.3|10039.3|0
1709087400000|2024-02-28 02:30:00|10047.1|10042.1|10046.4|10041.4|10047.2|10042.2|10045.6|10040.6|0
1709087700000|2024-02-28 02:35:00|10046.3|10041.3|10045.7|10040.7|10046.4|10041.4|10045.3|10040.3|0
1709088000000|2024-02-28 02:40:00|10045.8|10040.8|10043.3|10038.3|10045.8|10040.8|10043.2|10038.2|0
1709088300000|2024-02-28 02:45:00|10043.2|10038.2|10044.4|10039.4|10045.2|10040.2|10043.1|10038.1|0
1709088600000|2024-02-28 02:50:00|10044.3|10039.3|10044.3|10039.3|10045.1|10040.1|10043.5|10038.5|0
1709088900000|2024-02-28 02:55:00|10044.2|10039.2|10045.5|10040.5|10046|10041|10044.2|10039.2|0
1709089200000|2024-02-28 03:00:00|10045.4|10040.4|10045|10040|10046.6|10041.6|10044.8|10039.8|0
1709089500000|2024-02-28 03:05:00|10044.9|10039.9|10044.1|10039.1|10045.6|10040.6|10043.7|10038.7|0
1709089800000|2024-02-28 03:10:00|10044|10039|10043.7|10038.7|10044.4|10039.4|10043.5|10038.5|0
1709090100000|2024-02-28 03:15:00|10043.6|10038.6|10043.6|10038.6|10043.8|10038.8|10042.4|10037.4|0
1709090400000|2024-02-28 03:20:00|10043.7|10038.7|10044.7|10039.7|10045.6|10040.6|10043.6|10038.6|0
1709090700000|2024-02-28 03:25:00|10044.8|10039.8|10044.9|10039.9|10045.4|10040.4|10044.3|10039.3|0
1709091000000|2024-02-28 03:30:00|10044.8|10039.8|10045.7|10040.7|10046.1|10041.1|10044.8|10039.8|0
1709091300000|2024-02-28 03:35:00|10045.6|10040.6|10045.3|10040.3|10046.3|10041.3|10045|10040|0
1709091600000|2024-02-28 03:40:00|10045.4|10040.4|10046|10041|10047.2|10042.2|10044.9|10039.9|0
1709091900000|2024-02-28 03:45:00|10045.9|10040.9|10048|10043|10048.6|10043.6|10045.8|10040.8|0
1709092200000|2024-02-28 03:50:00|10047.9|10042.9|10047.1|10042.1|10048.4|10043.4|10046.9|10041.9|0
1709092500000|2024-02-28 03:55:00|10047|10042|10048.5|10043.5|10048.8|10043.8|10046.9|10041.9|0
1709092800000|2024-02-28 04:00:00|10048.4|10043.4|10047.5|10042.5|10048.5|10043.5|10047.2|10042.2|0
1709093100000|2024-02-28 04:05:00|10047.6|10042.6|10046.9|10041.9|10047.7|10042.7|10046.6|10041.6|0
1709093400000|2024-02-28 04:10:00|10047|10042|10045.9|10040.9|10047.2|10042.2|10045.7|10040.7|0
1709093700000|2024-02-28 04:15:00|10045.8|10040.8|10045.3|10040.3|10046.4|10041.4|10044.6|10039.6|0
1709094000000|2024-02-28 04:20:00|10045.6|10040.6|10044.7|10039.7|10045.9|10040.9|10044.4|10039.4|0
1709094300000|2024-02-28 04:25:00|10044.8|10039.8|10044.1|10039.1|10045.5|10040.5|10043.7|10038.7|0
1709094600000|2024-02-28 04:30:00|10044.2|10039.2|10043.1|10038.1|10044.2|10039.2|10042.6|10037.6|0
1709094900000|2024-02-28 04:35:00|10043.2|10038.2|10042.5|10037.5|10043.3|10038.3|10042.1|10037.1|0
1709095200000|2024-02-28 04:40:00|10042.6|10037.6|10039.2|10034.2|10042.6|10037.6|10039.2|10034.2|0
1709095500000|2024-02-28 04:45:00|10039.1|10034.1|10040.9|10035.9|10041.7|10036.7|10039|10034|0
1709095800000|2024-02-28 04:50:00|10040.8|10035.8|10041.4|10036.4|10042|10037|10040.6|10035.6|0
1709096100000|2024-02-28 04:55:00|10041.5|10036.5|10040.3|10035.3|10041.5|10036.5|10040|10035|0
1709096400000|2024-02-28 05:00:00|10040.2|10035.2|10041.4|10036.4|10041.7|10036.7|10040.1|10035.1|0
1709096700000|2024-02-28 05:05:00|10041.5|10036.5|10042.2|10037.2|10042.3|10037.3|10041.4|10036.4|0
1709097000000|2024-02-28 05:10:00|10042|10037|10043.2|10038.2|10044.2|10039.2|10041.9|10036.9|0
1709097300000|2024-02-28 05:15:00|10043.1|10038.1|10042.5|10037.5|10043.4|10038.4|10041.9|10036.9|0
1709097600000|2024-02-28 05:20:00|10042.4|10037.4|10040.5|10035.5|10043.2|10038.2|10039.5|10034.5|0
1709097900000|2024-02-28 05:25:00|10040.4|10035.4|10038.6|10033.6|10041.1|10036.1|10038.1|10033.1|0
1709098200000|2024-02-28 05:30:00|10039|10034|10038.5|10033.5|10040.1|10035.1|10037.9|10032.9|0
1709098500000|2024-02-28 05:35:00|10038.6|10033.6|10037.8|10032.8|10038.6|10033.6|10036.6|10031.6|0
1709098800000|2024-02-28 05:40:00|10037.9|10032.9|10038|10033|10038.6|10033.6|10037.5|10032.5|0
1709099100000|2024-02-28 05:45:00|10037.8|10032.8|10039.1|10034.1|10039.7|10034.7|10037.7|10032.7|0
1709099400000|2024-02-28 05:50:00|10039|10034|10038.6|10033.6|10039.5|10034.5|10038|10033|0
1709099700000|2024-02-28 05:55:00|10038.5|10033.5|10038.5|10033.5|10039|10034|10037.8|10032.8|0
1709100000000|2024-02-28 06:00:00|10038.4|10033.4|10036.9|10031.9|10039.2|10034.2|10036.7|10031.7|0
1709100300000|2024-02-28 06:05:00|10036.8|10031.8|10034.9|10029.9|10038.2|10033.2|10033.8|10028.8|0
1709100600000|2024-02-28 06:10:00|10034.8|10029.8|10035.6|10030.6|10036.8|10031.8|10034.1|10029.1|0
1709100900000|2024-02-28 06:15:00|10035|10030|10035.2|10030.2|10035.6|10030.6|10034.1|10029.1|0
1709101200000|2024-02-28 06:20:00|10035.3|10030.3|10031.3|10026.3|10035.6|10030.6|10030|10025|0
1709101500000|2024-02-28 06:25:00|10031.2|10026.2|10033.1|10028.1|10033.5|10028.5|10031.2|10026.2|0
1709101800000|2024-02-28 06:30:00|10033.2|10028.2|10034.2|10029.2|10034.7|10029.7|10032.9|10027.9|0
1709102100000|2024-02-28 06:35:00|10034.1|10029.1|10034.9|10029.9|10035.9|10030.9|10033.5|10028.5|0
1709102400000|2024-02-28 06:40:00|10034.8|10029.8|10035.4|10030.4|10036.2|10031.2|10034.5|10029.5|0
1709102700000|2024-02-28 06:45:00|10035.3|10030.3|10035.2|10030.2|10036.5|10031.5|10034.9|10029.9|0
1709103000000|2024-02-28 06:50:00|10035.1|10030.1|10035.2|10030.2|10036.2|10031.2|10034.6|10029.6|0
1709103300000|2024-02-28 06:55:00|10035.3|10030.3|10036.7|10031.7|10037.3|10032.3|10035.2|10030.2|0
1709103600000|2024-02-28 07:00:00|10036.5|10031.5|10041.4|10036.4|10041.9|10036.9|10036.4|10031.4|0
1709103900000|2024-02-28 07:05:00|10041.5|10036.5|10039|10034|10041.6|10036.6|10038.5|10033.5|0
1709104200000|2024-02-28 07:10:00|10039.1|10034.1|10037|10032|10039.5|10034.5|10036.6|10031.6|0
1709104500000|2024-02-28 07:15:00|10036.9|10031.9|10034.1|10029.1|10038.1|10033.1|10033.8|10028.8|0
1709104800000|2024-02-28 07:20:00|10034.2|10029.2|10032.9|10027.9|10035.6|10030.6|10032.6|10027.6|0
1709105100000|2024-02-28 07:25:00|10032.8|10027.8|10029|10024|10034.1|10029.1|10027.2|10022.2|0
1709105400000|2024-02-28 07:30:00|10029.2|10024.2|10027.2|10022.2|10029.9|10024.9|10025.2|10020.2|0
1709105700000|2024-02-28 07:35:00|10027.4|10022.4|10027.1|10022.1|10028.5|10023.5|10025.9|10020.9|0
1709106000000|2024-02-28 07:40:00|10026.8|10021.8|10025.6|10020.6|10026.8|10021.8|10022.8|10017.8|0
1709106300000|2024-02-28 07:45:00|10025.7|10020.7|10030|10025|10030|10025|10023.4|10018.4|0
1709106600000|2024-02-28 07:50:00|10030.1|10025.1|10027.4|10022.4|10030.5|10025.5|10027|10022|0
1709106900000|2024-02-28 07:55:00|10027.5|10022.5|10027.5|10022.5|10029.8|10024.8|10027|10022|0
1709107200000|2024-02-28 08:00:00|10028.5|10023.5|10026.8|10021.8|10028.5|10023.5|10021.1|10016.1|0
1709107500000|2024-02-28 08:05:00|10026.7|10021.7|10030|10025|10031.3|10026.3|10026.7|10021.7|0
1709107800000|2024-02-28 08:10:00|10029.9|10024.9|10027.7|10022.7|10029.9|10024.9|10023.6|10018.6|0
1709108100000|2024-02-28 08:15:00|10027.6|10022.6|10023.8|10018.8|10027.6|10022.6|10023|10018|0
1709108400000|2024-02-28 08:20:00|10023.6|10018.6|10014.8|10009.8|10023.6|10018.6|10013.7|10008.7|0
1709108700000|2024-02-28 08:25:00|10014.7|10009.7|10017.5|10012.5|10017.8|10012.8|10013.7|10008.7|0
1709109000000|2024-02-28 08:30:00|10017.6|10012.6|10013.4|10008.4|10017.6|10012.6|10008.6|10003.6|0
1709109300000|2024-02-28 08:35:00|10013.5|10008.5|10018.3|10013.3|10018.6|10013.6|10013.5|10008.5|0
1709109600000|2024-02-28 08:40:00|10018.6|10013.6|10016.4|10011.4|10019.7|10014.7|10016.3|10011.3|0
1709109900000|2024-02-28 08:45:00|10016.3|10011.3|10015.2|10010.2|10016.5|10011.5|10012.1|10007.1|0
1709110200000|2024-02-28 08:50:00|10015.3|10010.3|10010.6|10005.6|10017.1|10012.1|10009.9|10004.9|0
1709110500000|2024-02-28 08:55:00|10010.5|10005.5|10008.8|10003.8|10012.2|10007.2|10004.9|9999.9|0
1709110800000|2024-02-28 09:00:00|10008.9|10003.9|9998|9995|10009.8|10004.8|9994.9|9991.9|0
1709111100000|2024-02-28 09:05:00|9997.5|9994.5|10002.5|9999.5|10007.1|10004.1|9997.5|9994.5|0
1709111400000|2024-02-28 09:10:00|10002.4|9999.4|10001.6|9998.6|10006.6|10003.6|9997.9|9994.9|0
1709111700000|2024-02-28 09:15:00|10002|9999|9996.7|9993.7|10004.4|10001.4|9996.7|9993.7|0
1709112000000|2024-02-28 09:20:00|10000.9|9997.9|9994.2|9991.2|10004|10001|9994.2|9991.2|0
1709112300000|2024-02-28 09:25:00|9994.3|9991.3|9966.1|9963.1|9995.5|9992.5|9966.1|9963.1|0
1709112600000|2024-02-28 09:30:00|9965.4|9962.4|9964.7|9961.7|9976.8|9973.8|9962.5|9959.5|0
1709112900000|2024-02-28 09:35:00|9964.3|9961.3|9965.7|9962.7|9970.3|9967.3|9958.8|9955.8|0
1709113200000|2024-02-28 09:40:00|9965.3|9962.3|9951.7|9948.7|9967.1|9964.1|9951.4|9948.4|0
1709113500000|2024-02-28 09:45:00|9951.8|9948.8|9961.7|9958.7|9962.2|9959.2|9950.7|9947.7|0
1709113800000|2024-02-28 09:50:00|9961.5|9958.5|9961.3|9958.3|9964.4|9961.4|9953.4|9950.4|0
1709114100000|2024-02-28 09:55:00|9961|9958|9945.9|9942.9|9961|9958|9945.1|9942.1|0
1709114400000|2024-02-28 10:00:00|9949.6|9946.6|9954|9951|9960|9957|9947.9|9944.9|0
1709114700000|2024-02-28 10:05:00|9953.9|9950.9|9962.3|9959.3|9963.5|9960.5|9953.9|9950.9|0
1709115000000|2024-02-28 10:10:00|9962.1|9959.1|9965.3|9962.3|9967.1|9964.1|9954|9951|0
1709115300000|2024-02-28 10:15:00|9965.2|9962.2|9959.8|9956.8|9968.5|9965.5|9959.7|9956.7|0
1709115600000|2024-02-28 10:20:00|9959.9|9956.9|9970.2|9967.2|9972.8|9969.8|9959.9|9956.9|0
1709115900000|2024-02-28 10:25:00|9970.4|9967.4|9969.3|9966.3|9976.8|9973.8|9963.3|9960.3|0
1709116200000|2024-02-28 10:30:00|9975.3|9972.3|9968.9|9965.9|9977.3|9974.3|9968.9|9965.9|0
1709116500000|2024-02-28 10:35:00|9969.1|9966.1|9977.7|9974.7|9980.6|9977.6|9968.7|9965.7|0
1709116800000|2024-02-28 10:40:00|9977.9|9974.9|9982.6|9979.6|9989.3|9986.3|9977.3|9974.3|0
1709117100000|2024-02-28 10:45:00|9982.4|9979.4|9979.3|9976.3|9987.2|9984.2|9979.1|9976.1|0
1709117400000|2024-02-28 10:50:00|9979.1|9976.1|9979.9|9976.9|9980|9977|9977.9|9974.9|0
1709117700000|2024-02-28 10:55:00|9985.8|9982.8|9989.1|9986.1|9989.4|9986.4|9985.3|9982.3|0
1709118000000|2024-02-28 11:00:00|9988.9|9985.9|9980.6|9977.6|9989.3|9986.3|9979.2|9976.2|0
1709118300000|2024-02-28 11:05:00|9980.5|9977.5|9976.1|9973.1|9984.4|9981.4|9975.8|9972.8|0
1709118600000|2024-02-28 11:10:00|9976.6|9973.6|9986.2|9983.2|9986.2|9983.2|9975.6|9972.6|0
1709118900000|2024-02-28 11:15:00|9986.1|9983.1|9984.2|9981.2|9987.5|9984.5|9980.5|9977.5|0
1709119200000|2024-02-28 11:20:00|9984.1|9981.1|9989.3|9986.3|9989.3|9986.3|9983.7|9980.7|0
1709119500000|2024-02-28 11:25:00|9989.1|9986.1|9987.3|9984.3|9990|9987|9987|9984|0
1709119800000|2024-02-28 11:30:00|9987.2|9984.2|9984.5|9981.5|9988.1|9985.1|9983.1|9980.1|0
1709120100000|2024-02-28 11:35:00|9984.1|9981.1|9987.4|9984.4|9988.2|9985.2|9983.3|9980.3|0
1709120400000|2024-02-28 11:40:00|9988.1|9985.1|9991.4|9988.4|9993.1|9990.1|9987.9|9984.9|0
1709120700000|2024-02-28 11:45:00|9990.3|9987.3|9992.6|9989.6|9994|9991|9987.4|9984.4|0
1709121000000|2024-02-28 11:50:00|9992.7|9989.7|9993|9990|9993.5|9990.5|9990.1|9987.1|0
1709121300000|2024-02-28 11:55:00|9993.2|9990.2|9992.7|9989.7|9993.5|9990.5|9987.7|9984.7|0
1709121600000|2024-02-28 12:00:00|9996.3|9993.3|10009|10006|10009.8|10006.8|9996.3|9993.3|0
1709121900000|2024-02-28 12:05:00|10008.9|10005.9|10007|10004|10013.5|10010.5|10007|10004|0
1709122200000|2024-02-28 12:10:00|10006.2|10003.2|10002.6|9999.6|10009.3|10006.3|10000.8|9997.8|0
1709122500000|2024-02-28 12:15:00|10002.4|9999.4|9998.6|9995.6|10003.2|10000.2|9997.1|9994.1|0
1709122800000|2024-02-28 12:20:00|9998.9|9995.9|10001.8|9998.8|10004.3|10001.3|9998.9|9995.9|0
1709123100000|2024-02-28 12:25:00|10001.7|9998.7|10001.7|9998.7|10004.1|10001.1|10000.9|9997.9|0
1709123400000|2024-02-28 12:30:00|10004.2|10001.2|10005.1|10002.1|10005.5|10002.5|10001.4|9998.4|0
1709123700000|2024-02-28 12:35:00|10005.3|10002.3|10006.5|10003.5|10008.1|10005.1|10003.6|10000.6|0
1709124000000|2024-02-28 12:40:00|10006.3|10003.3|10001|9998|10006.7|10003.7|9999.6|9996.6|0
1709124300000|2024-02-28 12:45:00|10001.2|9998.2|9993.6|9990.6|10001.5|9998.5|9993|9990|0
1709124600000|2024-02-28 12:50:00|9995.5|9992.5|9988.7|9985.7|9996.9|9993.9|9988.4|9985.4|0
1709124900000|2024-02-28 12:55:00|9988.8|9985.8|9988.9|9985.9|9990.8|9987.8|9986.7|9983.7|0
1709125200000|2024-02-28 13:00:00|9989.2|9986.2|9992.7|9989.7|9992.8|9989.8|9989.1|9986.1|0
1709125500000|2024-02-28 13:05:00|9992.8|9989.8|9993.7|9990.7|9994.7|9991.7|9991.4|9988.4|0
1709125800000|2024-02-28 13:10:00|9993.8|9990.8|9986.7|9983.7|9993.8|9990.8|9986.7|9983.7|0
1709126100000|2024-02-28 13:15:00|9986.8|9983.8|9991.4|9988.4|9991.7|9988.7|9985.9|9982.9|0
1709126400000|2024-02-28 13:20:00|9991.5|9988.5|9990.6|9987.6|9993.4|9990.4|9990.4|9987.4|0
1709126700000|2024-02-28 13:25:00|9990.9|9987.9|9989.3|9986.3|9991.6|9988.6|9987.9|9984.9|0
1709127000000|2024-02-28 13:30:00|9989.4|9986.4|9999.3|9996.3|10001.9|9998.9|9985.4|9982.4|0
1709127300000|2024-02-28 13:35:00|9999.4|9996.4|9991.5|9988.5|10001|9998|9991.5|9988.5|0
1709127600000|2024-02-28 13:40:00|9991.3|9988.3|9989.6|9986.6|9991.3|9988.3|9986.3|9983.3|0
1709127900000|2024-02-28 13:45:00|9989.5|9986.5|9993.8|9990.8|9994.8|9991.8|9989.5|9986.5|0
1709128200000|2024-02-28 13:50:00|9993.7|9990.7|9989.1|9986.1|9994.5|9991.5|9988.8|9985.8|0
1709128500000|2024-02-28 13:55:00|9989|9986|9993.7|9990.7|9993.8|9990.8|9988.5|9985.5|0
1709128800000|2024-02-28 14:00:00|9993.8|9990.8|9992.3|9989.3|9995|9992|9991.3|9988.3|0
1709129100000|2024-02-28 14:05:00|9992.5|9989.5|9986.1|9983.1|9992.5|9989.5|9985.7|9982.7|0
1709129400000|2024-02-28 14:10:00|9986.2|9983.2|9984.8|9981.8|9986.7|9983.7|9982.3|9979.3|0
1709129700000|2024-02-28 14:15:00|9984.2|9981.2|9985.5|9982.5|9987.4|9984.4|9983.2|9980.2|0
1709130000000|2024-02-28 14:20:00|9985.6|9982.6|9983.8|9980.8|9987.9|9984.9|9982|9979|0
1709130300000|2024-02-28 14:25:00|9979.2|9976.2|9985.9|9982.9|9988.5|9985.5|9977.7|9974.7|0
1709130600000|2024-02-28 14:30:00|9980.3|9977.3|9970|9968.2|9991.3|9989.5|9950.2|9948.4|0
1709130900000|2024-02-28 14:35:00|9969.9|9968.1|9993.6|9991.8|9996.8|9995|9969.5|9967.7|0
1709131200000|2024-02-28 14:40:00|9993.5|9991.7|9980.7|9978.9|9998.1|9996.3|9976.4|9974.6|0
1709131500000|2024-02-28 14:45:00|9980.5|9978.7|9962|9960.2|9981.3|9979.5|9955.3|9953.5|0
1709131800000|2024-02-28 14:50:00|9962.9|9961.1|9953.2|9951.4|9963.2|9961.4|9941.1|9939.3|0
1709132100000|2024-02-28 14:55:00|9953.1|9951.3|9959.5|9957.7|9964.8|9963|9951.4|9949.6|0
1709132400000|2024-02-28 15:00:00|9959.6|9957.8|9956.7|9954.9|9963.3|9961.5|9949.6|9947.8|0
1709132700000|2024-02-28 15:05:00|9956.5|9954.7|9964.3|9962.5|9966.8|9965|9939.9|9938.1|0
1709133000000|2024-02-28 15:10:00|9964.2|9962.4|9965|9963.2|9974.6|9972.8|9964|9962.2|0
1709133300000|2024-02-28 15:15:00|9965.3|9963.5|9964.6|9962.8|9973.6|9971.8|9961.1|9959.3|0
1709133600000|2024-02-28 15:20:00|9965.1|9963.3|9957.4|9955.6|9970.3|9968.5|9957.4|9955.6|0
1709133900000|2024-02-28 15:25:00|9957.2|9955.4|9959.1|9957.3|9965.7|9963.9|9949|9947.2|0
1709134200000|2024-02-28 15:30:00|9958.3|9956.5|9970.2|9968.4|9972.7|9970.9|9956.3|9954.5|0
1709134500000|2024-02-28 15:35:00|9970.4|9968.6|9976.8|9975|9980.3|9978.5|9969.3|9967.5|0
1709134800000|2024-02-28 15:40:00|9977.2|9975.4|9977.2|9975.4|9979.5|9977.7|9972.2|9970.4|0
1709135100000|2024-02-28 15:45:00|9977.1|9975.3|9967.9|9966.1|9979.2|9977.4|9966.8|9965|0
1709135400000|2024-02-28 15:50:00|9967.8|9966|9972.7|9970.9|9973.4|9971.6|9964.1|9962.3|0
1709135700000|2024-02-28 15:55:00|9972.8|9971|9981.7|9979.9|9982.3|9980.5|9968.4|9966.6|0
1709136000000|2024-02-28 16:00:00|9981.8|9980|9998.8|9997|10001.4|9999.6|9981.6|9979.8|0
1709136300000|2024-02-28 16:05:00|9998.6|9996.8|9997.6|9995.8|10003.3|10001.5|9995|9993.2|0
1709136600000|2024-02-28 16:10:00|9997.8|9996|9995.5|9993.7|10003.1|10001.3|9988.8|9987|0
1709136900000|2024-02-28 16:15:00|9995|9993.2|10009|10007.2|10009.1|10007.3|9995|9993.2|0
1709137200000|2024-02-28 16:20:00|10009.2|10007.4|10009.7|10007.9|10016.8|10015|10008.7|10006.9|0
1709137500000|2024-02-28 16:25:00|10010.1|10008.3|10010.2|10008.4|10013.6|10011.8|10008.3|10006.5|0
1709137800000|2024-02-28 16:30:00|10010.5|10008.7|10015.9|10014.1|10017.9|10016.1|10010.5|10008.7|0
1709138100000|2024-02-28 16:35:00|10015.8|10014|10025.7|10023.9|10031.4|10029.6|10014.6|10012.8|0
1709138400000|2024-02-28 16:40:00|10025.5|10023.7|10030.9|10029.1|10032.2|10030.4|10021.1|10019.3|0
1709138700000|2024-02-28 16:45:00|10030.8|10029|10025.9|10024.1|10033|10031.2|10023.1|10021.3|0
1709139000000|2024-02-28 16:50:00|10026.2|10024.4|10022.5|10020.7|10029|10027.2|10021.5|10019.7|0
1709139300000|2024-02-28 16:55:00|10022.1|10020.3|10019.2|10017.4|10024.3|10022.5|10016.6|10014.8|0
1709139600000|2024-02-28 17:00:00|10019.3|10017.5|10017.9|10016.1|10020.4|10018.6|10008.3|10006.5|0
1709139900000|2024-02-28 17:05:00|10017.8|10016|10011.6|10009.8|10018.4|10016.6|10009.5|10007.7|0
1709140200000|2024-02-28 17:10:00|10011.7|10009.9|10015.1|10013.3|10016.6|10014.8|10008.8|10007|0
1709140500000|2024-02-28 17:15:00|10015.3|10013.5|10001.5|9999.7|10015.4|10013.6|10001|9999.2|0
1709140800000|2024-02-28 17:20:00|10002|10000.2|10005.4|10003.6|10008.9|10007.1|9996.7|9994.9|0
1709141100000|2024-02-28 17:25:00|10005.2|10003.4|10000.1|9998.3|10006.8|10005|9998.1|9996.3|0
1709141400000|2024-02-28 17:30:00|10000.3|9998.5|9987.8|9986|10000.3|9998.5|9982.8|9981|0
1709141700000|2024-02-28 17:35:00|9987.2|9985.4|9983.6|9981.8|9992.6|9990.8|9983.3|9981.5|0
1709142000000|2024-02-28 17:40:00|9983.9|9982.1|9990.4|9988.6|9990.4|9988.6|9983|9981.2|0
1709142300000|2024-02-28 17:45:00|9990.6|9988.8|10000.2|9998.4|10001|9999.2|9989.6|9987.8|0
1709142600000|2024-02-28 17:50:00|10000|9998.2|10001.8|10000|10005.6|10003.8|9998.4|9996.6|0
1709142900000|2024-02-28 17:55:00|10002|10000.2|9999.7|9997.9|10004.6|10002.8|9999.3|9997.5|0
1709143200000|2024-02-28 18:00:00|9999.5|9997.7|9989.5|9987.7|10001.4|9999.6|9989.4|9987.6|0
1709143500000|2024-02-28 18:05:00|9989.6|9987.8|9985|9983.2|9990|9988.2|9983.2|9981.4|0
1709143800000|2024-02-28 18:10:00|9984.9|9983.1|9991|9989.2|9991|9989.2|9978.9|9977.1|0
1709144100000|2024-02-28 18:15:00|9991.4|9989.6|10001.2|9999.4|10004.2|10002.4|9990.4|9988.6|0
1709144400000|2024-02-28 18:20:00|10001.4|9999.6|10001.4|9999.6|10005.9|10004.1|10000.3|9998.5|0
1709144700000|2024-02-28 18:25:00|10001.8|10000|10005.8|10004|10007.9|10006.1|9999.8|9998|0
1709145000000|2024-02-28 18:30:00|10006.1|10004.3|10012.1|10010.3|10016.9|10015.1|10006.1|10004.3|0
1709145300000|2024-02-28 18:35:00|10012.2|10010.4|10014.3|10012.5|10015.3|10013.5|10009.4|10007.6|0
1709145600000|2024-02-28 18:40:00|10015.6|10013.8|10010.2|10008.4|10017.1|10015.3|10010.2|10008.4|0
1709145900000|2024-02-28 18:45:00|10010.4|10008.6|10004.6|10002.8|10013.3|10011.5|10003|10001.2|0
1709146200000|2024-02-28 18:50:00|10005|10003.2|10004.1|10002.3|10005|10003.2|9998.6|9996.8|0
1709146500000|2024-02-28 18:55:00|10004.7|10002.9|10007.8|10006|10007.8|10006|10002.3|10000.5|0
1709146800000|2024-02-28 19:00:00|10007.9|10006.1|10007.7|10005.9|10013|10011.2|10007.4|10005.6|0
1709147100000|2024-02-28 19:05:00|10007.6|10005.8|9997.9|9996.1|10007.6|10005.8|9996.6|9994.8|0
1709147400000|2024-02-28 19:10:00|9997.7|9995.9|9985.6|9983.8|9998|9996.2|9983.1|9981.3|0
1709147700000|2024-02-28 19:15:00|9985.5|9983.7|9988.2|9986.4|9990.3|9988.5|9982.7|9980.9|0
1709148000000|2024-02-28 19:20:00|9988|9986.2|9989.7|9987.9|9991.8|9990|9984.1|9982.3|0
1709148300000|2024-02-28 19:25:00|9989.5|9987.7|9978.6|9976.8|9990.3|9988.5|9978.1|9976.3|0
1709148600000|2024-02-28 19:30:00|9978.3|9976.5|9975.8|9974|9978.4|9976.6|9972.9|9971.1|0
1709148900000|2024-02-28 19:35:00|9975.7|9973.9|9972.1|9970.3|9975.7|9973.9|9964.5|9962.7|0
1709149200000|2024-02-28 19:40:00|9971.8|9970|9966|9964.2|9971.9|9970.1|9962.7|9960.9|0
1709149500000|2024-02-28 19:45:00|9966.1|9964.3|9968.3|9966.5|9971.9|9970.1|9962.7|9960.9|0
1709149800000|2024-02-28 19:50:00|9968.5|9966.7|9976|9974.2|9976|9974.2|9960.7|9958.9|0
1709150100000|2024-02-28 19:55:00|9975.7|9973.9|9982.9|9981.1|9984|9982.2|9973.7|9971.9|0
1709150400000|2024-02-28 20:00:00|9983.5|9981.7|9988.9|9987.1|9990.4|9988.6|9983.4|9981.6|0
1709150700000|2024-02-28 20:05:00|9988.8|9987|9977|9975.2|9989.1|9987.3|9971.7|9969.9|0
1709151000000|2024-02-28 20:10:00|9976.7|9974.9|9973.4|9971.6|9976.8|9975|9970.9|9969.1|0
1709151300000|2024-02-28 20:15:00|9973.6|9971.8|9979.9|9978.1|9979.9|9978.1|9972.3|9970.5|0
1709151600000|2024-02-28 20:20:00|9979.1|9977.3|9979.9|9978.1|9985.1|9983.3|9973.3|9971.5|0
1709151900000|2024-02-28 20:25:00|9979.8|9978|9987|9985.2|9987.2|9985.4|9978.2|9976.4|0
1709152200000|2024-02-28 20:30:00|9987.1|9985.3|9985.7|9983.9|9987.1|9985.3|9978.7|9976.9|0
1709152500000|2024-02-28 20:35:00|9985.6|9983.8|9978.9|9977.1|9986|9984.2|9977|9975.2|0
1709152800000|2024-02-28 20:40:00|9978.2|9976.4|9975.5|9973.7|9981.7|9979.9|9974.9|9973.1|0
1709153100000|2024-02-28 20:45:00|9975.2|9973.4|9968|9966.2|9978.1|9976.3|9964|9962.2|0
1709153400000|2024-02-28 20:50:00|9965.9|9964.1|9958.4|9956.6|9970.2|9968.4|9958.1|9956.3|0
1709153700000|2024-02-28 20:55:00|9960.6|9958.8|9971.4|9969.6|9972.1|9970.3|9959.8|9958|0
1709154000000|2024-02-28 21:00:00|9972|9969|9960.6|9957.6|9979.6|9976.6|9959.3|9956.3|0
1709154300000|2024-02-28 21:05:00|9912|9909|9707.1|9704.1|9912|9909|9703.1|9700.1|0
1709154600000|2024-02-28 21:10:00|9707.7|9704.7|9714.2|9711.2|9723.2|9720.2|9700.9|9697.9|0
1709154900000|2024-02-28 21:15:00|9714.9|9711.9|9722.5|9719.5|9726.6|9723.6|9708.3|9705.3|0
1709155200000|2024-02-28 21:20:00|9723.4|9720.4|9718.4|9715.4|9726|9723|9705.3|9702.3|0
1709155500000|2024-02-28 21:25:00|9719.3|9716.3|9719.4|9716.4|9732.8|9729.8|9710.8|9707.8|0
1709155800000|2024-02-28 21:30:00|9718.9|9715.9|9704.6|9701.6|9719.9|9716.9|9702.8|9699.8|0
1709156100000|2024-02-28 21:35:00|9704.9|9701.9|9695.4|9692.4|9706.2|9703.2|9688.3|9685.3|0
1709156400000|2024-02-28 21:40:00|9694.8|9691.8|9685.9|9682.9|9695.4|9692.4|9681.7|9678.7|0
1709156700000|2024-02-28 21:45:00|9685.8|9682.8|9686.5|9683.5|9690.4|9687.4|9682.8|9679.8|0
1709157000000|2024-02-28 21:50:00|9688.3|9685.3|9687.2|9684.2|9689.9|9686.9|9685.6|9682.6|0
1709157300000|2024-02-28 21:55:00|9687.3|9684.3|9693.2|9690.2|9697.9|9694.9|9687.3|9684.3|0
1709157600000|2024-02-28 22:00:00|9693.1|9690.1|9698.9|9695.9|9699.3|9696.3|9691.8|9688.8|0
1709157900000|2024-02-28 22:05:00|9699.6|9696.6|9705.5|9702.5|9710.4|9707.4|9697.8|9694.8|0
1709158200000|2024-02-28 22:10:00|9705.1|9702.1|9709.2|9706.2|9710.8|9707.8|9691.8|9688.8|0
1709158500000|2024-02-28 22:15:00|9709|9706|9748.1|9745.1|9749.3|9746.3|9709|9706|0
1709158800000|2024-02-28 22:20:00|9747|9744|9729.9|9726.9|9748.5|9745.5|9727.1|9724.1|0
1709159100000|2024-02-28 22:25:00|9729.6|9726.6|9723.4|9720.4|9730.5|9727.5|9719|9716|0
1709159400000|2024-02-28 22:30:00|9723.3|9720.3|9732.9|9729.9|9734.8|9731.8|9723.2|9720.2|0
1709159700000|2024-02-28 22:35:00|9733|9730|9728.7|9725.7|9733.7|9730.7|9725.6|9722.6|0
1709160000000|2024-02-28 22:40:00|9728.8|9725.8|9726.2|9723.2|9730.3|9727.3|9721.9|9718.9|0
1709160300000|2024-02-28 22:45:00|9726.4|9723.4|9726.1|9723.1|9726.9|9723.9|9715.8|9712.8|0
1709160600000|2024-02-28 22:50:00|9726|9723|9727.5|9724.5|9729.9|9726.9|9723.2|9720.2|0
1709160900000|2024-02-28 22:55:00|9727.7|9724.7|9732.3|9729.3|9734.3|9731.3|9727.3|9724.3|0
1709161200000|2024-02-28 23:00:00|9732.4|9729.4|9735.2|9732.2|9735.2|9732.2|9730.7|9727.7|0
1709161500000|2024-02-28 23:05:00|9735.6|9732.6|9735.7|9732.7|9737.9|9734.9|9734|9731|0
1709161800000|2024-02-28 23:10:00|9736.3|9733.3|9738.4|9735.4|9743.2|9740.2|9736.1|9733.1|0
1709162100000|2024-02-28 23:15:00|9738.5|9735.5|9733|9730|9741.8|9738.8|9730.6|9727.6|0
1709162400000|2024-02-28 23:20:00|9732.9|9729.9|9733|9730|9735.3|9732.3|9731.7|9728.7|0
1709162700000|2024-02-28 23:25:00|9732.9|9729.9|9732.1|9729.1|9733.8|9730.8|9731.6|9728.6|0
1709163000000|2024-02-28 23:30:00|9732.2|9729.2|9731.8|9728.8|9735.1|9732.1|9731|9728|0
1709163300000|2024-02-28 23:35:00|9731.9|9728.9|9734.3|9731.3|9735|9732|9731|9728|0
1709163600000|2024-02-28 23:40:00|9734.7|9731.7|9735.7|9732.7|9736.4|9733.4|9733.9|9730.9|0
1709163900000|2024-02-28 23:45:00|9735.8|9732.8|9739.6|9736.6|9740.9|9737.9|9734.6|9731.6|0
1709164200000|2024-02-28 23:50:00|9739.5|9736.5|9739|9736|9740.4|9737.4|9736.2|9733.2|0
1709164500000|2024-02-28 23:55:00|9738.8|9735.8|9738.8|9735.8|9740.3|9737.3|9738.5|9735.5|0
1709164800000|2024-02-29 00:00:00|9738.4|9735.4|9742.4|9739.4|9742.8|9739.8|9738.4|9735.4|0
1709165100000|2024-02-29 00:05:00|9742.5|9739.5|9742.1|9739.1|9742.5|9739.5|9740.4|9737.4|0
1709165400000|2024-02-29 00:10:00|9742.2|9739.2|9744|9741|9744.2|9741.2|9741.8|9738.8|0
1709165700000|2024-02-29 00:15:00|9743.9|9740.9|9738.1|9735.1|9744.2|9741.2|9734.8|9731.8|0
1709166000000|2024-02-29 00:20:00|9738.3|9735.3|9739.8|9736.8|9741.4|9738.4|9737.7|9734.7|0
1709166300000|2024-02-29 00:25:00|9739.7|9736.7|9737.8|9734.8|9741|9738|9737|9734|0
1709166600000|2024-02-29 00:30:00|9737.5|9734.5|9739.7|9736.7|9740.1|9737.1|9737.2|9734.2|0
1709166900000|2024-02-29 00:35:00|9739.8|9736.8|9743.6|9740.6|9744.9|9741.9|9739.8|9736.8|0
1709167200000|2024-02-29 00:40:00|9743.7|9740.7|9753.1|9750.1|9753.9|9750.9|9742|9739|0
1709167500000|2024-02-29 00:45:00|9753.9|9750.9|9750.7|9747.7|9753.9|9750.9|9750.1|9747.1|0
1709167800000|2024-02-29 00:50:00|9750.5|9747.5|9746.4|9743.4|9751.5|9748.5|9746.4|9743.4|0
1709168100000|2024-02-29 00:55:00|9746.2|9743.2|9746.9|9741.9|9747.3|9744.3|9744.6|9741.6|0
1709168400000|2024-02-29 01:00:00|9747.1|9742.1|9745.4|9740.4|9747.1|9742.1|9742.9|9737.9|0
1709168700000|2024-02-29 01:05:00|9745.3|9740.3|9744.7|9739.7|9745.5|9740.5|9743|9738|0
1709169000000|2024-02-29 01:10:00|9744.6|9739.6|9742.7|9737.7|9744.7|9739.7|9742.3|9737.3|0
1709169300000|2024-02-29 01:15:00|9742.8|9737.8|9745.6|9740.6|9745.7|9740.7|9742.5|9737.5|0
1709169600000|2024-02-29 01:20:00|9745.5|9740.5|9743.6|9738.6|9746.8|9741.8|9743.2|9738.2|0
1709169900000|2024-02-29 01:25:00|9743.7|9738.7|9744.9|9739.9|9745.2|9740.2|9742.7|9737.7|0
1709170200000|2024-02-29 01:30:00|9744.8|9739.8|9745|9740|9746.2|9741.2|9742.9|9737.9|0
1709170500000|2024-02-29 01:35:00|9745.1|9740.1|9746.8|9741.8|9747.1|9742.1|9744.1|9739.1|0
1709170800000|2024-02-29 01:40:00|9746.7|9741.7|9746.2|9741.2|9748.6|9743.6|9746.2|9741.2|0
1709171100000|2024-02-29 01:45:00|9746.1|9741.1|9745.1|9740.1|9746.7|9741.7|9744.8|9739.8|0
1709171400000|2024-02-29 01:50:00|9744.9|9739.9|9743.9|9738.9|9744.9|9739.9|9743.2|9738.2|0
1709171700000|2024-02-29 01:55:00|9744|9739|9745|9740|9745|9740|9743.2|9738.2|0
1709172000000|2024-02-29 02:00:00|9745.1|9740.1|9748|9743|9748.4|9743.4|9744.9|9739.9|0
1709172300000|2024-02-29 02:05:00|9747.9|9742.9|9748|9743|9748.1|9743.1|9745.8|9740.8|0
1709172600000|2024-02-29 02:10:00|9747.9|9742.9|9748.1|9743.1|9748.9|9743.9|9747.2|9742.2|0
1709172900000|2024-02-29 02:15:00|9748.3|9743.3|9750|9745|9752|9747|9747.6|9742.6|0
1709173200000|2024-02-29 02:20:00|9749.6|9744.6|9748.1|9743.1|9749.8|9744.8|9747.7|9742.7|0
1709173500000|2024-02-29 02:25:00|9748.2|9743.2|9747.4|9742.4|9748.2|9743.2|9747.2|9742.2|0
1709173800000|2024-02-29 02:30:00|9747.5|9742.5|9747.1|9742.1|9747.8|9742.8|9746|9741|0
1709174100000|2024-02-29 02:35:00|9747|9742|9746|9741|9747.3|9742.3|9745.2|9740.2|0
1709174400000|2024-02-29 02:40:00|9746.2|9741.2|9746.5|9741.5|9747.1|9742.1|9745.7|9740.7|0
1709174700000|2024-02-29 02:45:00|9746.6|9741.6|9746.4|9741.4|9747|9742|9745.7|9740.7|0
1709175000000|2024-02-29 02:50:00|9746.5|9741.5|9751.4|9746.4|9752.4|9747.4|9746.5|9741.5|0
1709175300000|2024-02-29 02:55:00|9751.5|9746.5|9752.4|9747.4|9754|9749|9750.7|9745.7|0
1709175600000|2024-02-29 03:00:00|9752.3|9747.3|9751.1|9746.1|9753.6|9748.6|9751|9746|0
1709175900000|2024-02-29 03:05:00|9751.2|9746.2|9750.8|9745.8|9751.3|9746.3|9750.2|9745.2|0
1709176200000|2024-02-29 03:10:00|9750.9|9745.9|9749.7|9744.7|9751.4|9746.4|9749.5|9744.5|0
1709176500000|2024-02-29 03:15:00|9749.6|9744.6|9749.2|9744.2|9750.4|9745.4|9748.7|9743.7|0
1709176800000|2024-02-29 03:20:00|9749.1|9744.1|9746.6|9741.6|9749.2|9744.2|9746.1|9741.1|0
1709177100000|2024-02-29 03:25:00|9746.7|9741.7|9747.7|9742.7|9748.1|9743.1|9746.3|9741.3|0
1709177400000|2024-02-29 03:30:00|9747.6|9742.6|9747.3|9742.3|9747.7|9742.7|9746.3|9741.3|0
1709177700000|2024-02-29 03:35:00|9747.2|9742.2|9749.9|9744.9|9750.3|9745.3|9747|9742|0
1709178000000|2024-02-29 03:40:00|9750|9745|9749.9|9744.9|9751.3|9746.3|9749.8|9744.8|0
1709178300000|2024-02-29 03:45:00|9750|9745|9750.7|9745.7|9751|9746|9749.9|9744.9|0
1709178600000|2024-02-29 03:50:00|9750.6|9745.6|9750.3|9745.3|9751.7|9746.7|9750|9745|0
1709178900000|2024-02-29 03:55:00|9750.2|9745.2|9750.9|9745.9|9751.2|9746.2|9750.2|9745.2|0
1709179200000|2024-02-29 04:00:00|9750.7|9745.7|9751.7|9746.7|9752.1|9747.1|9750.7|9745.7|0
1709179500000|2024-02-29 04:05:00|9751.8|9746.8|9753.3|9748.3|9753.5|9748.5|9751.3|9746.3|0
1709179800000|2024-02-29 04:10:00|9753.4|9748.4|9754.7|9749.7|9754.7|9749.7|9752.4|9747.4|0
1709180100000|2024-02-29 04:15:00|9754.8|9749.8|9755|9750|9755.8|9750.8|9754.4|9749.4|0
1709180400000|2024-02-29 04:20:00|9754.9|9749.9|9756.7|9751.7|9757.2|9752.2|9754.8|9749.8|0
1709180700000|2024-02-29 04:25:00|9756.6|9751.6|9758.4|9753.4|9759|9754|9756.1|9751.1|0
1709181000000|2024-02-29 04:30:00|9758.5|9753.5|9759.5|9754.5|9760.1|9755.1|9758.5|9753.5|0
1709181300000|2024-02-29 04:35:00|9759.4|9754.4|9760.1|9755.1|9761|9756|9758.8|9753.8|0
1709181600000|2024-02-29 04:40:00|9760.2|9755.2|9760.2|9755.2|9762.1|9757.1|9759.7|9754.7|0
1709181900000|2024-02-29 04:45:00|9760.7|9755.7|9761|9756|9761.1|9756.1|9759.6|9754.6|0
1709182200000|2024-02-29 04:50:00|9760.8|9755.8|9761.2|9756.2|9762.3|9757.3|9760.2|9755.2|0
1709182500000|2024-02-29 04:55:00|9761.3|9756.3|9762.4|9757.4|9762.5|9757.5|9760.7|9755.7|0
1709182800000|2024-02-29 05:00:00|9762.3|9757.3|9763|9758|9764.5|9759.5|9761.5|9756.5|0
1709183100000|2024-02-29 05:05:00|9762.9|9757.9|9760.8|9755.8|9763.8|9758.8|9760.7|9755.7|0
1709183400000|2024-02-29 05:10:00|9760.7|9755.7|9761.7|9756.7|9762.2|9757.2|9760.1|9755.1|0
1709183700000|2024-02-29 05:15:00|9761.8|9756.8|9760.7|9755.7|9762.2|9757.2|9760.5|9755.5|0
1709184000000|2024-02-29 05:20:00|9760.4|9755.4|9760.2|9755.2|9760.9|9755.9|9758.8|9753.8|0
1709184300000|2024-02-29 05:25:00|9760.3|9755.3|9757.2|9752.2|9760.5|9755.5|9756.8|9751.8|0
1709184600000|2024-02-29 05:30:00|9757.3|9752.3|9757.4|9752.4|9757.9|9752.9|9756.3|9751.3|0
1709184900000|2024-02-29 05:35:00|9757.5|9752.5|9758.2|9753.2|9758.6|9753.6|9757.4|9752.4|0
1709185200000|2024-02-29 05:40:00|9758.3|9753.3|9760.2|9755.2|9760.4|9755.4|9758|9753|0
1709185500000|2024-02-29 05:45:00|9760.3|9755.3|9759.2|9754.2|9761.8|9756.8|9758.7|9753.7|0
1709185800000|2024-02-29 05:50:00|9759|9754|9759.2|9754.2|9760.7|9755.7|9758.7|9753.7|0
1709186100000|2024-02-29 05:55:00|9759.1|9754.1|9758.8|9753.8|9759.9|9754.9|9758.2|9753.2|0
1709186400000|2024-02-29 06:00:00|9758.7|9753.7|9757.3|9752.3|9758.9|9753.9|9756.9|9751.9|0
1709186700000|2024-02-29 06:05:00|9757.4|9752.4|9757.3|9752.3|9758|9753|9756.7|9751.7|0
1709187000000|2024-02-29 06:10:00|9757.2|9752.2|9755.8|9750.8|9757.8|9752.8|9755.1|9750.1|0
1709187300000|2024-02-29 06:15:00|9755.6|9750.6|9755.5|9750.5|9756.3|9751.3|9753.5|9748.5|0
1709187600000|2024-02-29 06:20:00|9755.4|9750.4|9754.5|9749.5|9756.2|9751.2|9754|9749|0
1709187900000|2024-02-29 06:25:00|9754.3|9749.3|9753.8|9748.8|9756.1|9751.1|9753.8|9748.8|0
1709188200000|2024-02-29 06:30:00|9753.5|9748.5|9754.5|9749.5|9756.5|9751.5|9753.5|9748.5|0
1709188500000|2024-02-29 06:35:00|9754.6|9749.6|9754.5|9749.5|9755.3|9750.3|9754|9749|0
1709188800000|2024-02-29 06:40:00|9754.6|9749.6|9751.1|9746.1|9755.1|9750.1|9750.9|9745.9|0
1709189100000|2024-02-29 06:45:00|9751.2|9746.2|9752.1|9747.1|9752.7|9747.7|9749.1|9744.1|0
1709189400000|2024-02-29 06:50:00|9752.2|9747.2|9752.6|9747.6|9753.7|9748.7|9752|9747|0
1709189700000|2024-02-29 06:55:00|9752.9|9747.9|9749.8|9744.8|9753.1|9748.1|9749.8|9744.8|0
1709190000000|2024-02-29 07:00:00|9749.3|9744.3|9750.2|9745.2|9750.7|9745.7|9745.9|9740.9|0
1709190300000|2024-02-29 07:05:00|9750|9745|9754|9749|9754|9749|9749.2|9744.2|0
1709190600000|2024-02-29 07:10:00|9754.1|9749.1|9755.4|9750.4|9756.3|9751.3|9753.3|9748.3|0
1709190900000|2024-02-29 07:15:00|9755.2|9750.2|9754.1|9749.1|9757.6|9752.6|9754.1|9749.1|0
1709191200000|2024-02-29 07:20:00|9753.7|9748.7|9754.2|9749.2|9757.1|9752.1|9753.4|9748.4|0
1709191500000|2024-02-29 07:25:00|9754.5|9749.5|9752.4|9747.4|9755.8|9750.8|9751.7|9746.7|0
1709191800000|2024-02-29 07:30:00|9752.3|9747.3|9753.4|9748.4|9753.4|9748.4|9749.3|9744.3|0
1709192100000|2024-02-29 07:35:00|9753.3|9748.3|9751.6|9746.6|9754.9|9749.9|9751.4|9746.4|0
1709192400000|2024-02-29 07:40:00|9751.7|9746.7|9753.4|9748.4|9755.3|9750.3|9750.8|9745.8|0
1709192700000|2024-02-29 07:45:00|9752.8|9747.8|9749.7|9744.7|9753.3|9748.3|9749.6|9744.6|0
1709193000000|2024-02-29 07:50:00|9749.8|9744.8|9746.4|9741.4|9749.8|9744.8|9744.2|9739.2|0
1709193300000|2024-02-29 07:55:00|9746.3|9741.3|9743.3|9738.3|9746.5|9741.5|9740.4|9735.4|0
1709193600000|2024-02-29 08:00:00|9743.2|9738.2|9744.2|9739.2|9746.8|9741.8|9741.5|9736.5|0
1709193900000|2024-02-29 08:05:00|9744.4|9739.4|9729.6|9724.6|9744.4|9739.4|9729.6|9724.6|0
1709194200000|2024-02-29 08:10:00|9729.4|9724.4|9719.4|9714.4|9729.4|9724.4|9708.3|9703.3|0
1709194500000|2024-02-29 08:15:00|9719.3|9714.3|9728.5|9723.5|9730.9|9725.9|9717.7|9712.7|0
1709194800000|2024-02-29 08:20:00|9728.7|9723.7|9729.8|9724.8|9730.3|9725.3|9724.7|9719.7|0
1709195100000|2024-02-29 08:25:00|9729.7|9724.7|9729.3|9724.3|9730.3|9725.3|9724.1|9719.1|0
1709195400000|2024-02-29 08:30:00|9729.4|9724.4|9726|9721|9730.5|9725.5|9724.5|9719.5|0
1709195700000|2024-02-29 08:35:00|9726.1|9721.1|9734.2|9729.2|9734.2|9729.2|9724.4|9719.4|0
1709196000000|2024-02-29 08:40:00|9734.4|9729.4|9734.3|9729.3|9736.2|9731.2|9732.6|9727.6|0
1709196300000|2024-02-29 08:45:00|9734.2|9729.2|9727.6|9722.6|9734.3|9729.3|9726.9|9721.9|0
1709196600000|2024-02-29 08:50:00|9727.7|9722.7|9730.5|9725.5|9732.4|9727.4|9727.7|9722.7|0
1709196900000|2024-02-29 08:55:00|9730.4|9725.4|9730.9|9725.9|9734.5|9729.5|9728.6|9723.6|0
1709197200000|2024-02-29 09:00:00|9731|9726|9719.9|9716.9|9736.4|9733.4|9715|9712|0
1709197500000|2024-02-29 09:05:00|9719.7|9716.7|9718.9|9715.9|9721.6|9718.6|9714|9711|0
1709197800000|2024-02-29 09:10:00|9719|9716|9716.4|9713.4|9723.3|9720.3|9715|9712|0
1709198100000|2024-02-29 09:15:00|9716.5|9713.5|9722.9|9719.9|9724.2|9721.2|9716.2|9713.2|0
1709198400000|2024-02-29 09:20:00|9729.6|9726.6|9726.8|9723.8|9734.2|9731.2|9725|9722|0
1709198700000|2024-02-29 09:25:00|9726.7|9723.7|9729.3|9726.3|9732.7|9729.7|9720|9717|0
1709199000000|2024-02-29 09:30:00|9728.8|9725.8|9722|9719|9729.6|9726.6|9717.3|9714.3|0
1709199300000|2024-02-29 09:35:00|9721.8|9718.8|9718.8|9715.8|9729.6|9726.6|9716.1|9713.1|0
1709199600000|2024-02-29 09:40:00|9718.5|9715.5|9723.1|9720.1|9726.9|9723.9|9717.7|9714.7|0
1709199900000|2024-02-29 09:45:00|9722.9|9719.9|9723.6|9720.6|9725.8|9722.8|9716.9|9713.9|0
1709200200000|2024-02-29 09:50:00|9726.5|9723.5|9723.3|9720.3|9726.5|9723.5|9721.6|9718.6|0
1709200500000|2024-02-29 09:55:00|9723.4|9720.4|9726.3|9723.3|9726.5|9723.5|9723|9720|0
1709200800000|2024-02-29 10:00:00|9726|9723|9725.3|9722.3|9727.7|9724.7|9718.6|9715.6|0
1709201100000|2024-02-29 10:05:00|9725.1|9722.1|9721.8|9718.8|9727.6|9724.6|9719.6|9716.6|0
1709201400000|2024-02-29 10:10:00|9721.6|9718.6|9726.5|9723.5|9727.2|9724.2|9716.6|9713.6|0
1709201700000|2024-02-29 10:15:00|9726.2|9723.2|9719.3|9716.3|9726.8|9723.8|9719|9716|0
1709202000000|2024-02-29 10:20:00|9719.4|9716.4|9726|9723|9728.8|9725.8|9718.1|9715.1|0
1709202300000|2024-02-29 10:25:00|9725.5|9722.5|9726.9|9723.9|9727.5|9724.5|9723.9|9720.9|0
1709202600000|2024-02-29 10:30:00|9724.9|9721.9|9725.4|9722.4|9726.7|9723.7|9720.2|9717.2|0
1709202900000|2024-02-29 10:35:00|9725.5|9722.5|9724.2|9721.2|9730|9727|9723.7|9720.7|0
1709203200000|2024-02-29 10:40:00|9724.3|9721.3|9728.2|9725.2|9728.9|9725.9|9722|9719|0
1709203500000|2024-02-29 10:45:00|9728|9725|9728.2|9725.2|9729.5|9726.5|9725.6|9722.6|0
1709203800000|2024-02-29 10:50:00|9728.5|9725.5|9729.6|9726.6|9730.1|9727.1|9727.8|9724.8|0
1709204100000|2024-02-29 10:55:00|9727|9724|9725|9722|9727.1|9724.1|9723.2|9720.2|0
1709204400000|2024-02-29 11:00:00|9730.7|9727.7|9733.3|9730.3|9733.3|9730.3|9729.5|9726.5|0
1709204700000|2024-02-29 11:05:00|9733.4|9730.4|9741|9738|9741.4|9738.4|9732.9|9729.9|0
1709205000000|2024-02-29 11:10:00|9741.3|9738.3|9740.4|9737.4|9742.9|9739.9|9736.4|9733.4|0
1709205300000|2024-02-29 11:15:00|9739.8|9736.8|9733.9|9730.9|9739.8|9736.8|9733.9|9730.9|0
1709205600000|2024-02-29 11:20:00|9734|9731|9733|9730|9736.2|9733.2|9731.5|9728.5|0
1709205900000|2024-02-29 11:25:00|9732.7|9729.7|9729.5|9726.5|9733.3|9730.3|9729.5|9726.5|0
1709206200000|2024-02-29 11:30:00|9729.4|9726.4|9731.4|9728.4|9732.6|9729.6|9728.2|9725.2|0
1709206500000|2024-02-29 11:35:00|9731.7|9728.7|9732.2|9729.2|9733.8|9730.8|9728.4|9725.4|0
1709206800000|2024-02-29 11:40:00|9732.4|9729.4|9731.8|9728.8|9733.2|9730.2|9730.7|9727.7|0
1709207100000|2024-02-29 11:45:00|9731.7|9728.7|9731.6|9728.6|9733.4|9730.4|9730.2|9727.2|0
1709207400000|2024-02-29 11:50:00|9731.7|9728.7|9739.4|9736.4|9745.5|9742.5|9730.4|9727.4|0
1709207700000|2024-02-29 11:55:00|9739.8|9736.8|9733.8|9730.8|9741.5|9738.5|9732.2|9729.2|0
1709208000000|2024-02-29 12:00:00|9733|9730|9738.3|9735.3|9740.1|9737.1|9732.6|9729.6|0
1709208300000|2024-02-29 12:05:00|9738.2|9735.2|9732.6|9729.6|9741.3|9738.3|9732.4|9729.4|0
1709208600000|2024-02-29 12:10:00|9732.8|9729.8|9731.8|9728.8|9736.6|9733.6|9729.6|9726.6|0
1709208900000|2024-02-29 12:15:00|9732|9729|9732.4|9729.4|9735.7|9732.7|9730.1|9727.1|0
1709209200000|2024-02-29 12:20:00|9732.7|9729.7|9734.6|9731.6|9734.7|9731.7|9729.5|9726.5|0
1709209500000|2024-02-29 12:25:00|9734.3|9731.3|9736.6|9733.6|9738.9|9735.9|9733.3|9730.3|0
1709209800000|2024-02-29 12:30:00|9736.5|9733.5|9727.6|9724.6|9736.5|9733.5|9726.2|9723.2|0
1709210100000|2024-02-29 12:35:00|9727.7|9724.7|9728.9|9725.9|9733.3|9730.3|9726.8|9723.8|0
1709210400000|2024-02-29 12:40:00|9726.6|9723.6|9724.2|9721.2|9728.8|9725.8|9721.4|9718.4|0
1709210700000|2024-02-29 12:45:00|9724.1|9721.1|9725.9|9722.9|9726.7|9723.7|9722.1|9719.1|0
1709211000000|2024-02-29 12:50:00|9726.1|9723.1|9729.3|9726.3|9729.3|9726.3|9726|9723|0
1709211300000|2024-02-29 12:55:00|9729.1|9726.1|9730.4|9727.4|9731.7|9728.7|9728.7|9725.7|0
1709211600000|2024-02-29 13:00:00|9730.7|9727.7|9726.9|9723.9|9730.9|9727.9|9723.1|9720.1|0
1709211900000|2024-02-29 13:05:00|9726.7|9723.7|9727.2|9724.2|9727.9|9724.9|9723.6|9720.6|0
1709212200000|2024-02-29 13:10:00|9727.4|9724.4|9729.5|9726.5|9730.5|9727.5|9727.1|9724.1|0
1709212500000|2024-02-29 13:15:00|9729.6|9726.6|9727|9724|9730.9|9727.9|9726.4|9723.4|0
1709212800000|2024-02-29 13:20:00|9727.7|9724.7|9727.6|9724.6|9728.5|9725.5|9725.2|9722.2|0
1709213100000|2024-02-29 13:25:00|9727.7|9724.7|9725.6|9722.6|9731.6|9728.6|9725.6|9722.6|0
1709213400000|2024-02-29 13:30:00|9725.7|9722.7|9787.4|9784.4|9789|9786|9725.7|9722.7|0
1709213700000|2024-02-29 13:35:00|9788.7|9785.7|9814.9|9811.9|9823.3|9820.3|9786.6|9783.6|0
1709214000000|2024-02-29 13:40:00|9815.1|9812.1|9827.7|9824.7|9827.8|9824.8|9810.5|9807.5|0
1709214300000|2024-02-29 13:45:00|9828.2|9825.2|9838.9|9835.9|9845.6|9842.6|9828.2|9825.2|0
1709214600000|2024-02-29 13:50:00|9838.4|9835.4|9835.4|9832.4|9840.5|9837.5|9834|9831|0
1709214900000|2024-02-29 13:55:00|9835.2|9832.2|9820.1|9817.1|9836.4|9833.4|9820.1|9817.1|0
1709215200000|2024-02-29 14:00:00|9821.2|9818.2|9843.6|9840.6|9845.5|9842.5|9819.6|9816.6|0
1709215500000|2024-02-29 14:05:00|9843.2|9840.2|9843.5|9840.5|9852.7|9849.7|9841.8|9838.8|0
1709215800000|2024-02-29 14:10:00|9844.1|9841.1|9841.2|9838.2|9848.7|9845.7|9841.2|9838.2|0
1709216100000|2024-02-29 14:15:00|9841|9838|9835.9|9832.9|9841.8|9838.8|9835.4|9832.4|0
1709216400000|2024-02-29 14:20:00|9836.1|9833.1|9834.1|9831.1|9836.7|9833.7|9831.5|9828.5|0
1709216700000|2024-02-29 14:25:00|9826.8|9823.8|9834.8|9831.8|9851.8|9848.8|9826.1|9823.1|0
1709217000000|2024-02-29 14:30:00|9836.8|9833.8|9860.3|9858.5|9864.3|9862.5|9827.8|9825.4|0
1709217300000|2024-02-29 14:35:00|9864.9|9863.1|9879.9|9878.1|9889|9887.2|9862.7|9860.9|0
1709217600000|2024-02-29 14:40:00|9879.8|9878|9853.3|9851.5|9881.4|9879.6|9850|9848.2|0
1709217900000|2024-02-29 14:45:00|9855.2|9853.4|9856.4|9854.6|9866.8|9865|9850.4|9848.6|0
1709218200000|2024-02-29 14:50:00|9856.6|9854.8|9875|9873.2|9879.9|9878.1|9851.3|9849.5|0
1709218500000|2024-02-29 14:55:00|9875.3|9873.5|9876.5|9874.7|9886.6|9884.8|9874.4|9872.6|0
1709218800000|2024-02-29 15:00:00|9877.7|9875.9|9885.8|9884|9892.7|9890.9|9869.4|9867.6|0
1709219100000|2024-02-29 15:05:00|9887.1|9885.3|9877.3|9875.5|9891|9889.2|9867.8|9866|0
1709219400000|2024-02-29 15:10:00|9875.7|9873.9|9841.5|9839.7|9875.7|9873.9|9834.7|9832.9|0
1709219700000|2024-02-29 15:15:00|9839.4|9837.6|9856.5|9854.7|9866|9864.2|9837.3|9835.5|0
1709220000000|2024-02-29 15:20:00|9855.8|9854|9858.3|9856.5|9866|9864.2|9852.2|9850.4|0
1709220300000|2024-02-29 15:25:00|9858.6|9856.8|9851.7|9849.9|9862.5|9860.7|9848.6|9846.8|0
1709220600000|2024-02-29 15:30:00|9851.9|9850.1|9853|9851.2|9857.7|9855.9|9845.3|9843.5|0
1709220900000|2024-02-29 15:35:00|9852.7|9850.9|9862.9|9861.1|9864.9|9863.1|9845.1|9843.3|0
1709221200000|2024-02-29 15:40:00|9862.8|9861|9837.7|9835.9|9863.6|9861.8|9835.5|9833.7|0
1709221500000|2024-02-29 15:45:00|9837.5|9835.7|9854.3|9852.5|9856.1|9854.3|9829.1|9827.3|0
1709221800000|2024-02-29 15:50:00|9853.5|9851.7|9834.9|9833.1|9854.3|9852.5|9834.3|9832.5|0
1709222100000|2024-02-29 15:55:00|9835.7|9833.9|9835.5|9833.7|9844.2|9842.4|9832.5|9830.7|0
1709222400000|2024-02-29 16:00:00|9835.6|9833.8|9825.9|9824.1|9836.5|9834.7|9812.3|9810.5|0
1709222700000|2024-02-29 16:05:00|9827.2|9825.4|9831.7|9829.9|9838.7|9836.9|9825.7|9823.9|0
1709223000000|2024-02-29 16:10:00|9831.9|9830.1|9833.5|9831.7|9835|9833.2|9824.3|9822.5|0
1709223300000|2024-02-29 16:15:00|9833.3|9831.5|9828.9|9827.1|9838.6|9836.8|9827.2|9825.4|0
1709223600000|2024-02-29 16:20:00|9829.4|9827.6|9824|9822.2|9830|9828.2|9818.2|9816.4|0
1709223900000|2024-02-29 16:25:00|9823.9|9822.1|9806.8|9805|9824.5|9822.7|9806.5|9804.7|0
1709224200000|2024-02-29 16:30:00|9806.7|9804.9|9790.9|9789.1|9806.7|9804.9|9790|9788.2|0
1709224500000|2024-02-29 16:35:00|9791|9789.2|9768.5|9766.7|9799.3|9797.5|9767.1|9765.3|0
1709224800000|2024-02-29 16:40:00|9768|9766.2|9781.9|9780.1|9782|9780.2|9756|9754.2|0
1709225100000|2024-02-29 16:45:00|9780.6|9778.8|9799.6|9797.8|9799.6|9797.8|9772.9|9771.1|0
1709225400000|2024-02-29 16:50:00|9800.8|9799|9810|9808.2|9811.2|9809.4|9798.2|9796.4|0
1709225700000|2024-02-29 16:55:00|9809.8|9808|9814.3|9812.5|9815.7|9813.9|9809.3|9807.5|0
1709226000000|2024-02-29 17:00:00|9813.7|9811.9|9819.2|9817.4|9824.4|9822.6|9811.2|9809.4|0
1709226300000|2024-02-29 17:05:00|9818.6|9816.8|9818.2|9816.4|9820.5|9818.7|9810.7|9808.9|0
1709226600000|2024-02-29 17:10:00|9818.1|9816.3|9820.9|9819.1|9822.8|9821|9817.5|9815.7|0
1709226900000|2024-02-29 17:15:00|9821.2|9819.4|9826|9824.2|9826.6|9824.8|9818.1|9816.3|0
1709227200000|2024-02-29 17:20:00|9826.1|9824.3|9822.5|9820.7|9827.5|9825.7|9816.7|9814.9|0
1709227500000|2024-02-29 17:25:00|9822.2|9820.4|9808.1|9806.3|9825.6|9823.8|9807.6|9805.8|0
1709227800000|2024-02-29 17:30:00|9808.4|9806.6|9816.6|9814.8|9823.4|9821.6|9808.1|9806.3|0
1709228100000|2024-02-29 17:35:00|9816.5|9814.7|9817.9|9816.1|9818.7|9816.9|9811.8|9810|0
1709228400000|2024-02-29 17:40:00|9818.3|9816.5|9815.9|9814.1|9823.1|9821.3|9814.2|9812.4|0
1709228700000|2024-02-29 17:45:00|9815.8|9814|9819.5|9817.7|9824.6|9822.8|9809.7|9807.9|0
1709229000000|2024-02-29 17:50:00|9819.8|9818|9829.2|9827.4|9829.3|9827.5|9817|9815.2|0
1709229300000|2024-02-29 17:55:00|9829.5|9827.7|9828.7|9826.9|9832.3|9830.5|9826.9|9825.1|0
1709229600000|2024-02-29 18:00:00|9828.6|9826.8|9839.1|9837.3|9839.7|9837.9|9828.6|9826.8|0
1709229900000|2024-02-29 18:05:00|9839|9837.2|9843.3|9841.5|9843.3|9841.5|9835.4|9833.6|0
1709230200000|2024-02-29 18:10:00|9843.6|9841.8|9844.8|9843|9851.6|9849.8|9843.4|9841.6|0
1709230500000|2024-02-29 18:15:00|9844.4|9842.6|9840.5|9838.7|9846.1|9844.3|9835.3|9833.5|0
1709230800000|2024-02-29 18:20:00|9840.3|9838.5|9843|9841.2|9843.3|9841.5|9838.1|9836.3|0
1709231100000|2024-02-29 18:25:00|9842.9|9841.1|9845.8|9844|9848.5|9846.7|9842.1|9840.3|0
1709231400000|2024-02-29 18:30:00|9846.3|9844.5|9844.5|9842.7|9850.3|9848.5|9843.1|9841.3|0
1709231700000|2024-02-29 18:35:00|9843.7|9841.9|9846.3|9844.5|9848|9846.2|9841.7|9839.9|0
1709232000000|2024-02-29 18:40:00|9846.5|9844.7|9839.9|9838.1|9846.7|9844.9|9837.7|9835.9|0
1709232300000|2024-02-29 18:45:00|9840.1|9838.3|9842.5|9840.7|9844.4|9842.6|9839.5|9837.7|0
1709232600000|2024-02-29 18:50:00|9842.6|9840.8|9843.4|9841.6|9850|9848.2|9841.4|9839.6|0
1709232900000|2024-02-29 18:55:00|9843|9841.2|9843.7|9841.9|9845.3|9843.5|9840.7|9838.9|0
1709233200000|2024-02-29 19:00:00|9844.1|9842.3|9845.5|9843.7|9847.8|9846|9840.5|9838.7|0
1709233500000|2024-02-29 19:05:00|9846.2|9844.4|9849.1|9847.3|9849.1|9847.3|9840.7|9838.9|0
1709233800000|2024-02-29 19:10:00|9849.2|9847.4|9855.1|9853.3|9855.3|9853.5|9848.9|9847.1|0
1709234100000|2024-02-29 19:15:00|9855.8|9854|9858.1|9856.3|9860.5|9858.7|9853.1|9851.3|0
1709234400000|2024-02-29 19:20:00|9857.3|9855.5|9854.1|9852.3|9859.4|9857.6|9853.5|9851.7|0
1709234700000|2024-02-29 19:25:00|9853.4|9851.6|9845.7|9843.9|9854.3|9852.5|9840.6|9838.8|0
1709235000000|2024-02-29 19:30:00|9845.6|9843.8|9846.7|9844.9|9848.8|9847|9840.1|9838.3|0
1709235300000|2024-02-29 19:35:00|9846.8|9845|9849.6|9847.8|9850.9|9849.1|9845.9|9844.1|0
1709235600000|2024-02-29 19:40:00|9849.3|9847.5|9844.6|9842.8|9850.1|9848.3|9842.7|9840.9|0
1709235900000|2024-02-29 19:45:00|9844.9|9843.1|9846.1|9844.3|9847.8|9846|9836.5|9834.7|0
1709236200000|2024-02-29 19:50:00|9846.2|9844.4|9841.7|9839.9|9847.8|9846|9838.6|9836.8|0
1709236500000|2024-02-29 19:55:00|9841.6|9839.8|9851.3|9849.5|9851.3|9849.5|9840.1|9838.3|0
1709236800000|2024-02-29 20:00:00|9852|9850.2|9852.3|9850.5|9856.9|9855.1|9850.4|9848.6|0
1709237100000|2024-02-29 20:05:00|9852.4|9850.6|9856.4|9854.6|9856.6|9854.8|9849.5|9847.7|0
1709237400000|2024-02-29 20:10:00|9856.7|9854.9|9851.4|9849.6|9858.3|9856.5|9850.8|9849|0
1709237700000|2024-02-29 20:15:00|9851.7|9849.9|9861.6|9859.8|9861.9|9860.1|9850.7|9848.9|0
1709238000000|2024-02-29 20:20:00|9862.3|9860.5|9866.1|9864.3|9866.2|9864.4|9861.8|9860|0
1709238300000|2024-02-29 20:25:00|9866.2|9864.4|9864.8|9863|9866.7|9864.9|9861.1|9859.3|0
1709238600000|2024-02-29 20:30:00|9864.9|9863.1|9858.8|9857|9870.8|9869|9858.2|9856.4|0
1709238900000|2024-02-29 20:35:00|9859|9857.2|9861.9|9860.1|9864.6|9862.8|9858.3|9856.5|0
1709239200000|2024-02-29 20:40:00|9861.7|9859.9|9860|9858.2|9868.1|9866.3|9858.3|9856.5|0
1709239500000|2024-02-29 20:45:00|9859.6|9857.8|9869.4|9867.6|9874.9|9873.1|9859.2|9857.4|0
1709239800000|2024-02-29 20:50:00|9870.6|9868.8|9887.9|9886.1|9892.1|9890.3|9870.6|9868.8|0
1709240100000|2024-02-29 20:55:00|9888|9886.2|9889.9|9888.1|9915.3|9913.5|9888|9886.2|0
1709240400000|2024-02-29 21:00:00|9890.5|9887.5|9872.1|9869.1|9896.8|9893.8|9871.7|9868.7|0
1709240700000|2024-02-29 21:05:00|9871.8|9868.8|9878.8|9875.8|9878.8|9875.8|9869.4|9866.4|0
1709241000000|2024-02-29 21:10:00|9878.7|9875.7|9873.6|9870.6|9879.4|9876.4|9872.7|9869.7|0
1709241300000|2024-02-29 21:15:00|9873.7|9870.7|9875.4|9872.4|9878.1|9875.1|9873.4|9870.4|0
1709241600000|2024-02-29 21:20:00|9875.5|9872.5|9881.1|9878.1|9881.1|9878.1|9875.5|9872.5|0
1709241900000|2024-02-29 21:25:00|9881|9878|9884.1|9881.1|9884.9|9881.9|9879.9|9876.9|0
1709242200000|2024-02-29 21:30:00|9884.3|9881.3|9886.4|9883.4|9887.1|9884.1|9884.2|9881.2|0
1709242500000|2024-02-29 21:35:00|9886.2|9883.2|9889.3|9886.3|9889.8|9886.8|9886.1|9883.1|0
1709242800000|2024-02-29 21:40:00|9889.2|9886.2|9887.7|9884.7|9889.7|9886.7|9884.9|9881.9|0
1709243100000|2024-02-29 21:45:00|9887.6|9884.6|9885|9882|9887.6|9884.6|9882.3|9879.3|0
1709243400000|2024-02-29 21:50:00|9884.9|9881.9|9886.3|9883.3|9886.8|9883.8|9884.6|9881.6|0
1709243700000|2024-02-29 21:55:00|9886.2|9883.2|9882.5|9879.5|9886.2|9883.2|9881.8|9878.8|0
1709244000000|2024-02-29 22:00:00|9882.4|9879.4|9882.4|9879.4|9883.5|9880.5|9882.4|9879.4|0
1709244300000|2024-02-29 22:05:00|9882.3|9879.3|9879.8|9876.8|9882.3|9879.3|9878.5|9875.5|0
1709244600000|2024-02-29 22:10:00|9880.4|9877.4|9882.3|9879.3|9882.3|9879.3|9880.1|9877.1|0
1709244900000|2024-02-29 22:15:00|9882.4|9879.4|9881.1|9878.1|9882.7|9879.7|9880.7|9877.7|0
1709245200000|2024-02-29 22:20:00|9881|9878|9882.9|9879.9|9883.3|9880.3|9880.4|9877.4|0
1709245500000|2024-02-29 22:25:00|9883.2|9880.2|9883.1|9880.1|9883.3|9880.3|9881.6|9878.6|0
1709245800000|2024-02-29 22:30:00|9883|9880|9881.7|9878.7|9883.1|9880.1|9881.4|9878.4|0
1709246100000|2024-02-29 22:35:00|9881.8|9878.8|9883.5|9880.5|9884.3|9881.3|9881.4|9878.4|0
1709246400000|2024-02-29 22:40:00|9883.4|9880.4|9884.2|9881.2|9884.3|9881.3|9882.7|9879.7|0
1709246700000|2024-02-29 22:45:00|9884.1|9881.1|9884.2|9881.2|9885.5|9882.5|9883.9|9880.9|0
1709247000000|2024-02-29 22:50:00|9884.5|9881.5|9885.1|9882.1|9885.4|9882.4|9884.4|9881.4|0
1709247300000|2024-02-29 22:55:00|9884.9|9881.9|9885.2|9882.2|9885.9|9882.9|9884.9|9881.9|0
1709247600000|2024-02-29 23:00:00|9885.3|9882.3|9887|9884|9887.1|9884.1|9884.9|9881.9|0
1709247900000|2024-02-29 23:05:00|9887.1|9884.1|9889.2|9886.2|9890.9|9887.9|9887.1|9884.1|0
1709248200000|2024-02-29 23:10:00|9889.1|9886.1|9888.8|9885.8|9889.4|9886.4|9888.2|9885.2|0
1709248500000|2024-02-29 23:15:00|9888.4|9885.4|9886.2|9883.2|9888.6|9885.6|9886|9883|0
1709248800000|2024-02-29 23:20:00|9886.4|9883.4|9880.7|9877.7|9886.4|9883.4|9879.9|9876.9|0
1709249100000|2024-02-29 23:25:00|9880|9877|9878.8|9875.8|9880.8|9877.8|9878.1|9875.1|0
1709249400000|2024-02-29 23:30:00|9878.9|9875.9|9877.5|9874.5|9879.2|9876.2|9877.2|9874.2|0
1709249700000|2024-02-29 23:35:00|9877.6|9874.6|9877|9874|9878.1|9875.1|9876.8|9873.8|0
1709250000000|2024-02-29 23:40:00|9876.9|9873.9|9878.3|9875.3|9878.4|9875.4|9876.9|9873.9|0
1709250300000|2024-02-29 23:45:00|9878.2|9875.2|9878.4|9875.4|9879.3|9876.3|9878.2|9875.2|0
1709250600000|2024-02-29 23:50:00|9878.5|9875.5|9880.8|9877.8|9880.9|9877.9|9878.1|9875.1|0
1709250900000|2024-02-29 23:55:00|9880.7|9877.7|9880.5|9877.5|9881.1|9878.1|9880.1|9877.1|0
1709251200000|2024-03-01 00:00:00|9880.4|9877.4|9882.3|9879.3|9882.5|9879.5|9880.3|9877.3|0
1709251500000|2024-03-01 00:05:00|9882.4|9879.4|9883.8|9880.8|9883.9|9880.9|9881.8|9878.8|0
1709251800000|2024-03-01 00:10:00|9884.6|9881.6|9884.7|9881.7|9885.8|9882.8|9883.4|9880.4|0
1709252100000|2024-03-01 00:15:00|9884.8|9881.8|9887.5|9884.5|9887.7|9884.7|9884.4|9881.4|0
1709252400000|2024-03-01 00:20:00|9887.8|9884.8|9889.5|9886.5|9890.1|9887.1|9887.4|9884.4|0
1709252700000|2024-03-01 00:25:00|9889.3|9886.3|9891.7|9888.7|9892|9889|9889.1|9886.1|0
1709253000000|2024-03-01 00:30:00|9892.1|9889.1|9889.4|9886.4|9892.2|9889.2|9889|9886|0
1709253300000|2024-03-01 00:35:00|9888.8|9885.8|9888|9885|9888.8|9885.8|9887.3|9884.3|0
1709253600000|2024-03-01 00:40:00|9888.1|9885.1|9889.4|9886.4|9889.9|9886.9|9888.1|9885.1|0
1709253900000|2024-03-01 00:45:00|9889.5|9886.5|9890.3|9887.3|9891.4|9888.4|9889.2|9886.2|0
1709254200000|2024-03-01 00:50:00|9890|9887|9892.6|9889.6|9892.6|9889.6|9890|9887|0
1709254500000|2024-03-01 00:55:00|9893|9890|9894.2|9889.2|9894.3|9891|9891.9|9888.9|0
1709254800000|2024-03-01 01:00:00|9894.1|9889.1|9893.2|9888.2|9895.8|9890.8|9892.8|9887.8|0
1709255100000|2024-03-01 01:05:00|9893.1|9888.1|9890.5|9885.5|9893.2|9888.2|9889.2|9884.2|0
1709255400000|2024-03-01 01:10:00|9890.4|9885.4|9893|9888|9893.7|9888.7|9890.3|9885.3|0
1709255700000|2024-03-01 01:15:00|9892.9|9887.9|9890.6|9885.6|9893|9888|9890|9885|0
1709256000000|2024-03-01 01:20:00|9890.5|9885.5|9890.1|9885.1|9891.5|9886.5|9889|9884|0
1709256300000|2024-03-01 01:25:00|9890|9885|9891.6|9886.6|9893|9888|9889.8|9884.8|0
1709256600000|2024-03-01 01:30:00|9891.7|9886.7|9895.4|9890.4|9895.4|9890.4|9890.7|9885.7|0
1709256900000|2024-03-01 01:35:00|9895.3|9890.3|9902.8|9897.8|9903.2|9898.2|9894.9|9889.9|0
1709257200000|2024-03-01 01:40:00|9902.9|9897.9|9901.8|9896.8|9905.4|9900.4|9900.9|9895.9|0
1709257500000|2024-03-01 01:45:00|9901.9|9896.9|9904.5|9899.5|9907.4|9902.4|9901.3|9896.3|0
1709257800000|2024-03-01 01:50:00|9904.4|9899.4|9906.9|9901.9|9907.6|9902.6|9904|9899|0
1709258100000|2024-03-01 01:55:00|9906.8|9901.8|9913.8|9908.8|9915.4|9910.4|9905.9|9900.9|0
1709258400000|2024-03-01 02:00:00|9913.7|9908.7|9911.6|9906.6|9913.7|9908.7|9910.2|9905.2|0
1709258700000|2024-03-01 02:05:00|9911.5|9906.5|9912.7|9907.7|9912.9|9907.9|9910.6|9905.6|0
1709259000000|2024-03-01 02:10:00|9912.6|9907.6|9912.2|9907.2|9913.9|9908.9|9910.6|9905.6|0
1709259300000|2024-03-01 02:15:00|9912.1|9907.1|9911.6|9906.6|9914|9909|9911.1|9906.1|0
1709259600000|2024-03-01 02:20:00|9911.7|9906.7|9913.7|9908.7|9914.5|9909.5|9910.8|9905.8|0
1709259900000|2024-03-01 02:25:00|9913.6|9908.6|9914.5|9909.5|9915.4|9910.4|9911.9|9906.9|0
1709260200000|2024-03-01 02:30:00|9914.6|9909.6|9914.6|9909.6|9915.9|9910.9|9913.8|9908.8|0
1709260500000|2024-03-01 02:35:00|9914.9|9909.9|9913.9|9908.9|9914.9|9909.9|9912.9|9907.9|0
1709260800000|2024-03-01 02:40:00|9913.8|9908.8|9914.4|9909.4|9915.5|9910.5|9913.1|9908.1|0
1709261100000|2024-03-01 02:45:00|9914.5|9909.5|9915.3|9910.3|9915.8|9910.8|9913.6|9908.6|0
1709261400000|2024-03-01 02:50:00|9915.2|9910.2|9918.3|9913.3|9919.3|9914.3|9914.6|9909.6|0
1709261700000|2024-03-01 02:55:00|9918|9913|9917.8|9912.8|9919|9914|9916.9|9911.9|0
1709262000000|2024-03-01 03:00:00|9917.7|9912.7|9919.7|9914.7|9920.6|9915.6|9917.7|9912.7|0
1709262300000|2024-03-01 03:05:00|9919.6|9914.6|9919.2|9914.2|9920.2|9915.2|9918.6|9913.6|0
1709262600000|2024-03-01 03:10:00|9919.3|9914.3|9918.7|9913.7|9920.1|9915.1|9918.1|9913.1|0
1709262900000|2024-03-01 03:15:00|9918.8|9913.8|9918.5|9913.5|9919.3|9914.3|9918.2|9913.2|0
1709263200000|2024-03-01 03:20:00|9918.6|9913.6|9917|9912|9919.1|9914.1|9916.3|9911.3|0
1709263500000|2024-03-01 03:25:00|9917.1|9912.1|9919|9914|9920.2|9915.2|9916.9|9911.9|0
1709263800000|2024-03-01 03:30:00|9919.1|9914.1|9918|9913|9919.1|9914.1|9916.8|9911.8|0
1709264100000|2024-03-01 03:35:00|9917.9|9912.9|9918|9913|9919.3|9914.3|9916.6|9911.6|0
1709264400000|2024-03-01 03:40:00|9917.9|9912.9|9917.2|9912.2|9918.6|9913.6|9916.8|9911.8|0
1709264700000|2024-03-01 03:45:00|9917.3|9912.3|9918.2|9913.2|9918.5|9913.5|9917.2|9912.2|0
1709265000000|2024-03-01 03:50:00|9918.1|9913.1|9918.7|9913.7|9919.2|9914.2|9917.5|9912.5|0
1709265300000|2024-03-01 03:55:00|9918.9|9913.9|9919.8|9914.8|9919.8|9914.8|9917.9|9912.9|0
1709265600000|2024-03-01 04:00:00|9919.9|9914.9|9918.6|9913.6|9921.4|9916.4|9918.2|9913.2|0
1709265900000|2024-03-01 04:05:00|9918.7|9913.7|9917.9|9912.9|9919.5|9914.5|9917.5|9912.5|0
1709266200000|2024-03-01 04:10:00|9918|9913|9918.2|9913.2|9919|9914|9917|9912|0
1709266500000|2024-03-01 04:15:00|9918.3|9913.3|9917.6|9912.6|9918.8|9913.8|9917.1|9912.1|0
1709266800000|2024-03-01 04:20:00|9917.5|9912.5|9916.1|9911.1|9917.8|9912.8|9916|9911|0
1709267100000|2024-03-01 04:25:00|9916|9911|9916.2|9911.2|9916.8|9911.8|9915.7|9910.7|0
1709267400000|2024-03-01 04:30:00|9916.5|9911.5|9917.5|9912.5|9917.9|9912.9|9915.5|9910.5|0
1709267700000|2024-03-01 04:35:00|9916.9|9911.9|9916.5|9911.5|9917.3|9912.3|9915.9|9910.9|0
1709268000000|2024-03-01 04:40:00|9916.6|9911.6|9915.3|9910.3|9916.7|9911.7|9914.7|9909.7|0
1709268300000|2024-03-01 04:45:00|9915.4|9910.4|9913.9|9908.9|9916.4|9911.4|9913.9|9908.9|0
1709268600000|2024-03-01 04:50:00|9914|9909|9915.2|9910.2|9915.2|9910.2|9913.7|9908.7|0
1709268900000|2024-03-01 04:55:00|9914.8|9909.8|9914.7|9909.7|9915.8|9910.8|9914.5|9909.5|0
1709269200000|2024-03-01 05:00:00|9914.8|9909.8|9914.8|9909.8|9915.5|9910.5|9914.2|9909.2|0
1709269500000|2024-03-01 05:05:00|9914.6|9909.6|9913.7|9908.7|9914.8|9909.8|9913|9908|0
1709269800000|2024-03-01 05:10:00|9913.8|9908.8|9916.2|9911.2|9916.4|9911.4|9913.5|9908.5|0
1709270100000|2024-03-01 05:15:00|9916.3|9911.3|9916.1|9911.1|9917.1|9912.1|9915.4|9910.4|0
1709270400000|2024-03-01 05:20:00|9916|9911|9915.3|9910.3|9917.1|9912.1|9915|9910|0
1709270700000|2024-03-01 05:25:00|9915.2|9910.2|9915.9|9910.9|9916.3|9911.3|9915|9910|0
1709271000000|2024-03-01 05:30:00|9915.8|9910.8|9915.6|9910.6|9916.3|9911.3|9914.6|9909.6|0
1709271300000|2024-03-01 05:35:00|9915.7|9910.7|9915.8|9910.8|9916|9911|9915|9910|0
1709271600000|2024-03-01 05:40:00|9915.9|9910.9|9916.6|9911.6|9917.2|9912.2|9915.7|9910.7|0
1709271900000|2024-03-01 05:45:00|9916.7|9911.7|9919.2|9914.2|9920.2|9915.2|9916.7|9911.7|0
1709272200000|2024-03-01 05:50:00|9919.3|9914.3|9919.7|9914.7|9920.7|9915.7|9919.2|9914.2|0
1709272500000|2024-03-01 05:55:00|9919.6|9914.6|9919.4|9914.4|9920|9915|9918.5|9913.5|0
1709272800000|2024-03-01 06:00:00|9919.6|9914.6|9919.5|9914.5|9921.4|9916.4|9919.1|9914.1|0
1709273100000|2024-03-01 06:05:00|9919.6|9914.6|9921|9916|9923.3|9918.3|9919.1|9914.1|0
1709273400000|2024-03-01 06:10:00|9921.1|9916.1|9924.3|9919.3|9924.7|9919.7|9920.8|9915.8|0
1709273700000|2024-03-01 06:15:00|9924.4|9919.4|9927.2|9922.2|9927.5|9922.5|9924.4|9919.4|0
1709274000000|2024-03-01 06:20:00|9927.3|9922.3|9924.7|9919.7|9927.4|9922.4|9924|9919|0
1709274300000|2024-03-01 06:25:00|9924.8|9919.8|9926.4|9921.4|9926.8|9921.8|9924.3|9919.3|0
1709274600000|2024-03-01 06:30:00|9926.5|9921.5|9923.1|9918.1|9927.4|9922.4|9922.4|9917.4|0
1709274900000|2024-03-01 06:35:00|9923.2|9918.2|9923.5|9918.5|9923.5|9918.5|9921|9916|0
1709275200000|2024-03-01 06:40:00|9923.4|9918.4|9924.4|9919.4|9926|9921|9922.9|9917.9|0
1709275500000|2024-03-01 06:45:00|9924.5|9919.5|9924.7|9919.7|9927.3|9922.3|9923.8|9918.8|0
1709275800000|2024-03-01 06:50:00|9924.6|9919.6|9924.8|9919.8|9925.4|9920.4|9923.6|9918.6|0
1709276100000|2024-03-01 06:55:00|9924.7|9919.7|9927.1|9922.1|9927.4|9922.4|9924.7|9919.7|0
1709276400000|2024-03-01 07:00:00|9927.2|9922.2|9934.5|9929.5|9935.7|9930.7|9923.8|9918.8|0
1709276700000|2024-03-01 07:05:00|9934.8|9929.8|9930.6|9925.6|9935.7|9930.7|9928.3|9923.3|0
1709277000000|2024-03-01 07:10:00|9930.5|9925.5|9931.1|9926.1|9932.5|9927.5|9930.2|9925.2|0
1709277300000|2024-03-01 07:15:00|9931.2|9926.2|9934.6|9929.6|9934.9|9929.9|9930.3|9925.3|0
1709277600000|2024-03-01 07:20:00|9934.5|9929.5|9933.5|9928.5|9935.4|9930.4|9930.9|9925.9|0
1709277900000|2024-03-01 07:25:00|9933.7|9928.7|9934.5|9929.5|9935.1|9930.1|9932.5|9927.5|0
1709278200000|2024-03-01 07:30:00|9934.6|9929.6|9937.4|9932.4|9939.4|9934.4|9933.4|9928.4|0
1709278500000|2024-03-01 07:35:00|9937.5|9932.5|9937.1|9932.1|9938.3|9933.3|9936.4|9931.4|0
1709278800000|2024-03-01 07:40:00|9937|9932|9936.5|9931.5|9938.9|9933.9|9936.2|9931.2|0
1709279100000|2024-03-01 07:45:00|9936.4|9931.4|9935.6|9930.6|9936.9|9931.9|9934|9929|0
1709279400000|2024-03-01 07:50:00|9935.7|9930.7|9935.1|9930.1|9936.1|9931.1|9933.7|9928.7|0
1709279700000|2024-03-01 07:55:00|9935.2|9930.2|9935.5|9930.5|9936.2|9931.2|9933.5|9928.5|0
1709280000000|2024-03-01 08:00:00|9935.4|9930.4|9931.6|9926.6|9935.4|9930.4|9929.8|9924.8|0
1709280300000|2024-03-01 08:05:00|9931.7|9926.7|9931.2|9926.2|9936.4|9931.4|9931.2|9926.2|0
1709280600000|2024-03-01 08:10:00|9930.9|9925.9|9927.3|9922.3|9933.1|9928.1|9926.9|9921.9|0
1709280900000|2024-03-01 08:15:00|9927.2|9922.2|9926.8|9921.8|9929.1|9924.1|9924.1|9919.1|0
1709281200000|2024-03-01 08:20:00|9926.9|9921.9|9926.7|9921.7|9930.1|9925.1|9925.4|9920.4|0
1709281500000|2024-03-01 08:25:00|9926.5|9921.5|9924.6|9919.6|9926.6|9921.6|9922.5|9917.5|0
1709281800000|2024-03-01 08:30:00|9924.3|9919.3|9919.9|9914.9|9925.7|9920.7|9918.7|9913.7|0
1709282100000|2024-03-01 08:35:00|9919.6|9914.6|9923.5|9918.5|9923.8|9918.8|9918.8|9913.8|0
1709282400000|2024-03-01 08:40:00|9923.4|9918.4|9921.1|9916.1|9925.1|9920.1|9919.9|9914.9|0
1709282700000|2024-03-01 08:45:00|9921.5|9916.5|9918.2|9913.2|9922.7|9917.7|9916.6|9911.6|0
1709283000000|2024-03-01 08:50:00|9918.3|9913.3|9919.2|9914.2|9920.3|9915.3|9915.5|9910.5|0
1709283300000|2024-03-01 08:55:00|9919.6|9914.6|9919.6|9914.6|9921.9|9916.9|9917.9|9912.9|0
1709283600000|2024-03-01 09:00:00|9919.5|9914.5|9934|9931|9937.1|9934.1|9915|9912|0
1709283900000|2024-03-01 09:05:00|9934.1|9931.1|9931|9928|9934.4|9931.4|9921.5|9918.5|0
1709284200000|2024-03-01 09:10:00|9930.9|9927.9|9930.7|9927.7|9931|9928|9928.6|9925.6|0
1709284500000|2024-03-01 09:15:00|9930.8|9927.8|9934.1|9931.1|9935.6|9932.6|9929.1|9926.1|0
1709284800000|2024-03-01 09:20:00|9932.4|9929.4|9936.1|9933.1|9937.4|9934.4|9931.3|9928.3|0
1709285100000|2024-03-01 09:25:00|9934.3|9931.3|9931.1|9928.1|9935.5|9932.5|9929.4|9926.4|0
1709285400000|2024-03-01 09:30:00|9930.7|9927.7|9927.8|9924.8|9931.9|9928.9|9926.4|9923.4|0
1709285700000|2024-03-01 09:35:00|9928|9925|9934.4|9931.4|9937.9|9934.9|9928|9925|0
1709286000000|2024-03-01 09:40:00|9934.6|9931.6|9933.2|9930.2|9937.1|9934.1|9931.7|9928.7|0
1709286300000|2024-03-01 09:45:00|9933.1|9930.1|9933.4|9930.4|9937.7|9934.7|9931.7|9928.7|0
1709286600000|2024-03-01 09:50:00|9933.5|9930.5|9932|9929|9933.9|9930.9|9931.5|9928.5|0
1709286900000|2024-03-01 09:55:00|9932.1|9929.1|9928.8|9925.8|9932.1|9929.1|9928.8|9925.8|0
1709287200000|2024-03-01 10:00:00|9928.7|9925.7|9922.2|9919.2|9928.7|9925.7|9922|9919|0
1709287500000|2024-03-01 10:05:00|9922.4|9919.4|9924.1|9921.1|9924.6|9921.6|9921.6|9918.6|0
1709287800000|2024-03-01 10:10:00|9924.4|9921.4|9907.4|9904.4|9924.4|9921.4|9905.6|9902.6|0
1709288100000|2024-03-01 10:15:00|9907.1|9904.1|9891|9888|9909.3|9906.3|9885.1|9882.1|0
1709288400000|2024-03-01 10:20:00|9891.1|9888.1|9873.7|9870.7|9891.5|9888.5|9869.4|9866.4|0
1709288700000|2024-03-01 10:25:00|9873.6|9870.6|9880.5|9877.5|9880.6|9877.6|9871.4|9868.4|0
1709289000000|2024-03-01 10:30:00|9880.6|9877.6|9893.1|9890.1|9893.3|9890.3|9878.7|9875.7|0
1709289300000|2024-03-01 10:35:00|9893.5|9890.5|9897.6|9894.6|9899.9|9896.9|9893.4|9890.4|0
1709289600000|2024-03-01 10:40:00|9897.2|9894.2|9896.3|9893.3|9898|9895|9894|9891|0
1709289900000|2024-03-01 10:45:00|9896.4|9893.4|9897.5|9894.5|9897.9|9894.9|9894.7|9891.7|0
1709290200000|2024-03-01 10:50:00|9897.6|9894.6|9889.2|9886.2|9897.9|9894.9|9887.6|9884.6|0
1709290500000|2024-03-01 10:55:00|9889|9886|9892.3|9889.3|9892.4|9889.4|9886.6|9883.6|0
1709290800000|2024-03-01 11:00:00|9892.4|9889.4|9895.6|9892.6|9896.2|9893.2|9891.1|9888.1|0
1709291100000|2024-03-01 11:05:00|9895.5|9892.5|9893.4|9890.4|9896.2|9893.2|9893.4|9890.4|0
1709291400000|2024-03-01 11:10:00|9893.5|9890.5|9895.3|9892.3|9895.4|9892.4|9892.2|9889.2|0
1709291700000|2024-03-01 11:15:00|9895.5|9892.5|9899|9896|9899.6|9896.6|9892.7|9889.7|0
1709292000000|2024-03-01 11:20:00|9899.1|9896.1|9896.6|9893.6|9899.5|9896.5|9896|9893|0
1709292300000|2024-03-01 11:25:00|9896.7|9893.7|9902.6|9899.6|9902.8|9899.8|9896.6|9893.6|0
1709292600000|2024-03-01 11:30:00|9902.7|9899.7|9905.3|9902.3|9905.8|9902.8|9902.2|9899.2|0
1709292900000|2024-03-01 11:35:00|9905.4|9902.4|9903.9|9900.9|9905.7|9902.7|9901.7|9898.7|0
1709293200000|2024-03-01 11:40:00|9904.1|9901.1|9908.2|9905.2|9908.4|9905.4|9903.5|9900.5|0
1709293500000|2024-03-01 11:45:00|9908.4|9905.4|9905.6|9902.6|9908.5|9905.5|9904|9901|0
1709293800000|2024-03-01 11:50:00|9905.7|9902.7|9908.4|9905.4|9909.4|9906.4|9905.2|9902.2|0
1709294100000|2024-03-01 11:55:00|9908.5|9905.5|9906|9903|9909.8|9906.8|9905.3|9902.3|0
1709294400000|2024-03-01 12:00:00|9904.8|9901.8|9905.8|9902.8|9906.5|9903.5|9903.1|9900.1|0
1709294700000|2024-03-01 12:05:00|9905.4|9902.4|9903.7|9900.7|9905.4|9902.4|9901.4|9898.4|0
1709295000000|2024-03-01 12:10:00|9903.5|9900.5|9909.3|9906.3|9909.8|9906.8|9903.5|9900.5|0
1709295300000|2024-03-01 12:15:00|9909.7|9906.7|9913.6|9910.6|9915|9912|9908.7|9905.7|0
1709295600000|2024-03-01 12:20:00|9913.7|9910.7|9908.5|9905.5|9914.4|9911.4|9907.8|9904.8|0
1709295900000|2024-03-01 12:25:00|9908.7|9905.7|9908.6|9905.6|9910.5|9907.5|9907.9|9904.9|0
1709296200000|2024-03-01 12:30:00|9908.5|9905.5|9906.5|9903.5|9909.8|9906.8|9905.6|9902.6|0
1709296500000|2024-03-01 12:35:00|9906.3|9903.3|9909.5|9906.5|9909.5|9906.5|9906.3|9903.3|0
1709296800000|2024-03-01 12:40:00|9909.4|9906.4|9909.1|9906.1|9910.2|9907.2|9909.1|9906.1|0
1709297100000|2024-03-01 12:45:00|9909.3|9906.3|9911.3|9908.3|9911.3|9908.3|9909.1|9906.1|0
1709297400000|2024-03-01 12:50:00|9911.4|9908.4|9918.9|9915.9|9918.9|9915.9|9911.3|9908.3|0
1709297700000|2024-03-01 12:55:00|9918.8|9915.8|9915|9912|9919.4|9916.4|9914.3|9911.3|0
1709298000000|2024-03-01 13:00:00|9914.6|9911.6|9917.9|9914.9|9917.9|9914.9|9913.8|9910.8|0
1709298300000|2024-03-01 13:05:00|9917.7|9914.7|9925.1|9922.1|9926.7|9923.7|9917.6|9914.6|0
1709298600000|2024-03-01 13:10:00|9925|9922|9929.7|9926.7|9930.9|9927.9|9924.9|9921.9|0
1709298900000|2024-03-01 13:15:00|9929.4|9926.4|9930.6|9927.6|9930.8|9927.8|9928.1|9925.1|0
1709299200000|2024-03-01 13:20:00|9929.5|9926.5|9920.8|9917.8|9930.1|9927.1|9920.8|9917.8|0
1709299500000|2024-03-01 13:25:00|9920.7|9917.7|9925.2|9922.2|9925.9|9922.9|9920.7|9917.7|0
1709299800000|2024-03-01 13:30:00|9925.6|9922.6|9928.1|9925.1|9930.1|9927.1|9925.6|9922.6|0
1709300100000|2024-03-01 13:35:00|9927.9|9924.9|9913|9910|9928.2|9925.2|9911.5|9908.5|0
1709300400000|2024-03-01 13:40:00|9912.9|9909.9|9912.6|9909.6|9914.6|9911.6|9907|9904|0
1709300700000|2024-03-01 13:45:00|9912.7|9909.7|9920.7|9917.7|9921.1|9918.1|9912.4|9909.4|0
1709301000000|2024-03-01 13:50:00|9920.8|9917.8|9916.4|9913.4|9922|9919|9916.4|9913.4|0
1709301300000|2024-03-01 13:55:00|9915.2|9912.2|9918.5|9915.5|9918.7|9915.7|9913.2|9910.2|0
1709301600000|2024-03-01 14:00:00|9918.6|9915.6|9917|9914|9918.6|9915.6|9915.3|9912.3|0
1709301900000|2024-03-01 14:05:00|9917.4|9914.4|9921.5|9918.5|9925.6|9922.6|9916.1|9913.1|0
1709302200000|2024-03-01 14:10:00|9921.4|9918.4|9924.7|9921.7|9925.7|9922.7|9920.7|9917.7|0
1709302500000|2024-03-01 14:15:00|9925|9922|9922.8|9919.8|9925.5|9922.5|9922.8|9919.8|0
1709302800000|2024-03-01 14:20:00|9922.9|9919.9|9928|9925|9930.3|9927.3|9922.8|9919.8|0
1709303100000|2024-03-01 14:25:00|9925|9922|9928.3|9925.3|9932|9929|9923.8|9920.8|0
1709303400000|2024-03-01 14:30:00|9925.5|9922.5|9966.9|9965.1|9982.6|9980.8|9925.5|9922.5|0
1709303700000|2024-03-01 14:35:00|9965.9|9964.1|9964|9962.2|9968.3|9966.5|9928.6|9926.8|0
1709304000000|2024-03-01 14:40:00|9964.2|9962.4|9981.1|9979.3|9982|9980.2|9952.8|9951|0
1709304300000|2024-03-01 14:45:00|9980.5|9978.7|9973.2|9971.4|9980.7|9978.9|9953.8|9952|0
1709304600000|2024-03-01 14:50:00|9973.1|9971.3|9972|9970.2|9982.5|9980.7|9964.8|9963|0
1709304900000|2024-03-01 14:55:00|9972.1|9970.3|9985.8|9984|9986|9984.2|9966.3|9964.5|0
1709305200000|2024-03-01 15:00:00|9986.1|9984.3|9977.7|9975.9|10004.5|10002.7|9975.7|9973.9|0
1709305500000|2024-03-01 15:05:00|9979.2|9977.4|10011.5|10009.7|10011.8|10010|9979.2|9977.4|0
1709305800000|2024-03-01 15:10:00|10011.4|10009.6|10004.3|10002.5|10018|10016.2|10001.3|9999.5|0
1709306100000|2024-03-01 15:15:00|10004.7|10002.9|9990.5|9988.7|10005.2|10003.4|9986.1|9984.3|0
1709306400000|2024-03-01 15:20:00|9990.4|9988.6|9981|9979.2|9996.8|9995|9977|9975.2|0
1709306700000|2024-03-01 15:25:00|9980.9|9979.1|9979.5|9977.7|9991.7|9989.9|9977.7|9975.9|0
1709307000000|2024-03-01 15:30:00|9979.6|9977.8|9967.4|9965.6|9982.8|9981|9957|9955.2|0
1709307300000|2024-03-01 15:35:00|9967.5|9965.7|9970.6|9968.8|9976.3|9974.5|9966.5|9964.7|0
1709307600000|2024-03-01 15:40:00|9969.2|9967.4|9981.7|9979.9|9982.3|9980.5|9968.5|9966.7|0
1709307900000|2024-03-01 15:45:00|9981.9|9980.1|9979.2|9977.4|9990.3|9988.5|9977.5|9975.7|0
1709308200000|2024-03-01 15:50:00|9979.4|9977.6|9981.1|9979.3|9981.2|9979.4|9969.5|9967.7|0
1709308500000|2024-03-01 15:55:00|9980.3|9978.5|9983.9|9982.1|9991.7|9989.9|9978.3|9976.5|0
1709308800000|2024-03-01 16:00:00|9984.3|9982.5|10002.7|10000.9|10003.7|10001.9|9982.5|9980.7|0
1709309100000|2024-03-01 16:05:00|10002|10000.2|10009.7|10007.9|10013.7|10011.9|9995|9993.2|0
1709309400000|2024-03-01 16:10:00|10010.2|10008.4|10002.3|10000.5|10013.7|10011.9|9999.8|9998|0
1709309700000|2024-03-01 16:15:00|10002.6|10000.8|10012.2|10010.4|10012.5|10010.7|10002.6|10000.8|0
1709310000000|2024-03-01 16:20:00|10012.4|10010.6|10021.8|10020|10023.5|10021.7|10012.4|10010.6|0
1709310300000|2024-03-01 16:25:00|10022.2|10020.4|10020.8|10019|10025.1|10023.3|10016.3|10014.5|0
1709310600000|2024-03-01 16:30:00|10021.6|10019.8|10014.5|10012.7|10025.1|10023.3|10013.8|10012|0
1709310900000|2024-03-01 16:35:00|10014.6|10012.8|10017.2|10015.4|10019.9|10018.1|10009.5|10007.7|0
1709311200000|2024-03-01 16:40:00|10017.1|10015.3|10017.2|10015.4|10024.5|10022.7|10015.1|10013.3|0
1709311500000|2024-03-01 16:45:00|10017|10015.2|10025.7|10023.9|10027.3|10025.5|10016.1|10014.3|0
1709311800000|2024-03-01 16:50:00|10026|10024.2|10030.6|10028.8|10034.1|10032.3|10026|10024.2|0
1709312100000|2024-03-01 16:55:00|10030.5|10028.7|10026.8|10025|10031.8|10030|10024.8|10023|0
1709312400000|2024-03-01 17:00:00|10026.4|10024.6|10018|10016.2|10026.9|10025.1|10017.2|10015.4|0
1709312700000|2024-03-01 17:05:00|10018.1|10016.3|10013.7|10011.9|10020.1|10018.3|10011.2|10009.4|0
1709313000000|2024-03-01 17:10:00|10014|10012.2|10028.5|10026.7|10030.1|10028.3|10014|10012.2|0
1709313300000|2024-03-01 17:15:00|10028.6|10026.8|10031.9|10030.1|10035.2|10033.4|10027.3|10025.5|0
1709313600000|2024-03-01 17:20:00|10032.1|10030.3|10039.5|10037.7|10039.5|10037.7|10032.1|10030.3|0
1709313900000|2024-03-01 17:25:00|10039.3|10037.5|10036.6|10034.8|10040.9|10039.1|10036|10034.2|0
1709314200000|2024-03-01 17:30:00|10037.3|10035.5|10040.9|10039.1|10042.5|10040.7|10030.5|10028.7|0
1709314500000|2024-03-01 17:35:00|10041|10039.2|10038.4|10036.6|10045.3|10043.5|10037.1|10035.3|0
1709314800000|2024-03-01 17:40:00|10038.5|10036.7|10043.4|10041.6|10046.1|10044.3|10037.2|10035.4|0
1709315100000|2024-03-01 17:45:00|10043.5|10041.7|10048.1|10046.3|10049.4|10047.6|10039.5|10037.7|0
1709315400000|2024-03-01 17:50:00|10048.3|10046.5|10053.3|10051.5|10053.3|10051.5|10047.6|10045.8|0
1709315700000|2024-03-01 17:55:00|10053.2|10051.4|10055.7|10053.9|10057.4|10055.6|10048.9|10047.1|0
1709316000000|2024-03-01 18:00:00|10056|10054.2|10057.7|10055.9|10059.6|10057.8|10052.9|10051.1|0
1709316300000|2024-03-01 18:05:00|10057.2|10055.4|10064.3|10062.5|10067.6|10065.8|10057.1|10055.3|0
1709316600000|2024-03-01 18:10:00|10064.1|10062.3|10066.5|10064.7|10070.5|10068.7|10064.1|10062.3|0
1709316900000|2024-03-01 18:15:00|10067|10065.2|10067.4|10065.6|10068.8|10067|10062.8|10061|0
1709317200000|2024-03-01 18:20:00|10067.8|10066|10074.3|10072.5|10077.2|10075.4|10066.5|10064.7|0
1709317500000|2024-03-01 18:25:00|10074.7|10072.9|10079.1|10077.3|10080.2|10078.4|10071.4|10069.6|0
1709317800000|2024-03-01 18:30:00|10079.3|10077.5|10080.1|10078.3|10081.2|10079.4|10073.7|10071.9|0
1709318100000|2024-03-01 18:35:00|10080|10078.2|10083.4|10081.6|10084.3|10082.5|10077.1|10075.3|0
1709318400000|2024-03-01 18:40:00|10083.6|10081.8|10090.4|10088.6|10094|10092.2|10083.6|10081.8|0
1709318700000|2024-03-01 18:45:00|10090.5|10088.7|10088.2|10086.4|10095.5|10093.7|10086.7|10084.9|0
1709319000000|2024-03-01 18:50:00|10089.2|10087.4|10089.2|10087.4|10093.3|10091.5|10087.6|10085.8|0
1709319300000|2024-03-01 18:55:00|10088.2|10086.4|10088.8|10087|10092.3|10090.5|10085.5|10083.7|0
1709319600000|2024-03-01 19:00:00|10088.5|10086.7|10094.9|10093.1|10097.8|10096|10088.1|10086.3|0
1709319900000|2024-03-01 19:05:00|10095.3|10093.5|10090.9|10089.1|10096.6|10094.8|10086.2|10084.4|0
1709320200000|2024-03-01 19:10:00|10090.1|10088.3|10095|10093.2|10096.1|10094.3|10088.3|10086.5|0
1709320500000|2024-03-01 19:15:00|10094.9|10093.1|10099.1|10097.3|10101.9|10100.1|10093.1|10091.3|0
1709320800000|2024-03-01 19:20:00|10099.2|10097.4|10092.2|10090.4|10101.9|10100.1|10085.1|10083.3|0
1709321100000|2024-03-01 19:25:00|10091.9|10090.1|10097.3|10095.5|10097.8|10096|10091|10089.2|0
1709321400000|2024-03-01 19:30:00|10097.1|10095.3|10090.5|10088.7|10099.8|10098|10085.8|10084|0
1709321700000|2024-03-01 19:35:00|10090.8|10089|10084|10082.2|10091.1|10089.3|10081.1|10079.3|0
1709322000000|2024-03-01 19:40:00|10084.1|10082.3|10085.5|10083.7|10085.5|10083.7|10077.5|10075.7|0
1709322300000|2024-03-01 19:45:00|10085.9|10084.1|10097|10095.2|10098.7|10096.9|10085.4|10083.6|0
1709322600000|2024-03-01 19:50:00|10097.3|10095.5|10100|10098.2|10102.3|10100.5|10096.9|10095.1|0
1709322900000|2024-03-01 19:55:00|10100.7|10098.9|10106.3|10104.5|10108.6|10106.8|10100.7|10098.9|0
1709323200000|2024-03-01 20:00:00|10106.2|10104.4|10095.1|10093.3|10106.3|10104.5|10092.7|10090.9|0
1709323500000|2024-03-01 20:05:00|10095.4|10093.6|10089.4|10087.6|10100.8|10099|10082.4|10080.6|0
1709323800000|2024-03-01 20:10:00|10089.3|10087.5|10085.8|10084|10089.6|10087.8|10079|10077.2|0
1709324100000|2024-03-01 20:15:00|10085.9|10084.1|10084.3|10082.5|10085.9|10084.1|10073.2|10071.4|0
1709324400000|2024-03-01 20:20:00|10084.2|10082.4|10080.9|10079.1|10087.8|10086|10080.2|10078.4|0
1709324700000|2024-03-01 20:25:00|10081.1|10079.3|10089.4|10087.6|10091.1|10089.3|10081.1|10079.3|0
1709325000000|2024-03-01 20:30:00|10089.8|10088|10084.6|10082.8|10092.5|10090.7|10082.5|10080.7|0
1709325300000|2024-03-01 20:35:00|10084.2|10082.4|10083.8|10082|10087.2|10085.4|10081.6|10079.8|0
1709325600000|2024-03-01 20:40:00|10084.6|10082.8|10086.8|10085|10087.2|10085.4|10080.4|10078.6|0
1709325900000|2024-03-01 20:45:00|10086.6|10084.8|10088.5|10086.7|10091.1|10089.3|10084.6|10082.8|0
1709326200000|2024-03-01 20:50:00|10087.3|10085.5|10080.2|10078.4|10087.3|10085.5|10078.6|10076.8|0
1709326500000|2024-03-01 20:55:00|10081.3|10079.5|10082.4|10080.6|10087.3|10085.5|10079.2|10077.4|0
1709326800000|2024-03-01 21:00:00|10084.2|10081.2|10080.5|10077.5|10089|10086|10080.2|10077.2|0
1709327100000|2024-03-01 21:05:00|10080.6|10077.6|10082|10079|10082.8|10079.8|10075.1|10072.1|0
1709327400000|2024-03-01 21:10:00|10082.1|10079.1|10085.6|10082.6|10085.7|10082.7|10081.2|10078.2|0
1709327700000|2024-03-01 21:15:00|10085.7|10082.7|10082.7|10079.7|10085.8|10082.8|10081.8|10078.8|0
1709328000000|2024-03-01 21:20:00|10082.6|10079.6|10082.7|10079.7|10083.8|10080.8|10082.2|10079.2|0
1709328300000|2024-03-01 21:25:00|10082.8|10079.8|10081.3|10078.3|10083.2|10080.2|10080.2|10077.2|0
1709328600000|2024-03-01 21:30:00|10081.2|10078.2|10079.8|10076.8|10081.4|10078.4|10079.5|10076.5|0
1709328900000|2024-03-01 21:35:00|10079.7|10076.7|10076|10073|10079.7|10076.7|10075.8|10072.8|0
1709329200000|2024-03-01 21:40:00|10076.1|10073.1|10076.4|10073.4|10076.8|10073.8|10075.2|10072.2|0
1709329500000|2024-03-01 21:45:00|10076.5|10073.5|10075|10072|10076.5|10073.5|10074.9|10071.9|0
1709329800000|2024-03-01 21:50:00|10074.9|10071.9|10073.6|10070.6|10075|10072|10073.6|10070.6|0
1709330100000|2024-03-01 21:55:00|10073.8|10070.8|10076.3|10073.3|10076.4|10073.4|10073.8|10070.8|0
1709506800000|2024-03-03 23:00:00|10090.7|10085.7|10089.3|10084.3|10090.7|10085.7|10085.6|10080.6|0
1709507100000|2024-03-03 23:05:00|10090|10085|10097.8|10092.8|10098|10093|10089.9|10084.9|0
1709507400000|2024-03-03 23:10:00|10097.9|10092.9|10097.6|10092.6|10100.9|10095.9|10097.3|10092.3|0
1709507700000|2024-03-03 23:15:00|10097.5|10092.5|10096.8|10091.8|10099.2|10094.2|10096.4|10091.4|0
1709508000000|2024-03-03 23:20:00|10096.9|10091.9|10092.2|10087.2|10097.5|10092.5|10090.6|10085.6|0
1709508300000|2024-03-03 23:25:00|10092.3|10087.3|10091.5|10086.5|10096.1|10091.1|10091.2|10086.2|0
1709508600000|2024-03-03 23:30:00|10091.4|10086.4|10091.5|10086.5|10094.9|10089.9|10091.4|10086.4|0
1709508900000|2024-03-03 23:35:00|10091.6|10086.6|10086.1|10081.1|10091.9|10086.9|10086|10081|0
1709509200000|2024-03-03 23:40:00|10086.2|10081.2|10086|10081|10087.8|10082.8|10080.8|10075.8|0
1709509500000|2024-03-03 23:45:00|10085.9|10080.9|10086.8|10081.8|10088.2|10083.2|10084.3|10079.3|0
1709509800000|2024-03-03 23:50:00|10086.7|10081.7|10086.9|10081.9|10088.3|10083.3|10086.5|10081.5|0
1709510100000|2024-03-03 23:55:00|10087|10082|10089.4|10084.4|10090|10085|10086.3|10081.3|0
1709510400000|2024-03-04 00:00:00|10089.8|10084.8|10084.8|10079.8|10090|10085|10081.5|10076.5|0
1709510700000|2024-03-04 00:05:00|10084.6|10079.6|10085.8|10080.8|10085.9|10080.9|10080.6|10075.6|0
1709511000000|2024-03-04 00:10:00|10085.7|10080.7|10084.7|10079.7|10087|10082|10082.4|10077.4|0
1709511300000|2024-03-04 00:15:00|10084.5|10079.5|10081.9|10076.9|10086.1|10081.1|10081.9|10076.9|0
1709511600000|2024-03-04 00:20:00|10082|10077|10085|10080|10085.5|10080.5|10081.7|10076.7|0
1709511900000|2024-03-04 00:25:00|10084.9|10079.9|10087.6|10082.6|10087.7|10082.7|10084.8|10079.8|0
1709512200000|2024-03-04 00:30:00|10087.4|10082.4|10088.8|10083.8|10091.3|10086.3|10086.2|10081.2|0
1709512500000|2024-03-04 00:35:00|10088.7|10083.7|10088.6|10083.6|10089.4|10084.4|10087.8|10082.8|0
1709512800000|2024-03-04 00:40:00|10088.5|10083.5|10087.7|10082.7|10088.7|10083.7|10086.5|10081.5|0
1709513100000|2024-03-04 00:45:00|10087.6|10082.6|10087.1|10082.1|10087.9|10082.9|10085.9|10080.9|0
1709513400000|2024-03-04 00:50:00|10087.2|10082.2|10089.7|10084.7|10090.9|10085.9|10087.2|10082.2|0
1709513700000|2024-03-04 00:55:00|10089.8|10084.8|10088|10083|10089.8|10084.8|10087.6|10082.6|0
1709514000000|2024-03-04 01:00:00|10087.9|10082.9|10087.1|10082.1|10091.1|10086.1|10086.9|10081.9|0
1709514300000|2024-03-04 01:05:00|10087.2|10082.2|10087.8|10082.8|10088.8|10083.8|10085.8|10080.8|0
1709514600000|2024-03-04 01:10:00|10087.9|10082.9|10088.3|10083.3|10088.7|10083.7|10085.5|10080.5|0
1709514900000|2024-03-04 01:15:00|10088.2|10083.2|10088.5|10083.5|10089.8|10084.8|10087.8|10082.8|0
1709515200000|2024-03-04 01:20:00|10088.3|10083.3|10087.6|10082.6|10091.4|10086.4|10087.6|10082.6|0
1709515500000|2024-03-04 01:25:00|10087.7|10082.7|10090.6|10085.6|10090.7|10085.7|10087.3|10082.3|0
1709515800000|2024-03-04 01:30:00|10090.7|10085.7|10090.6|10085.6|10090.8|10085.8|10087.9|10082.9|0
1709516100000|2024-03-04 01:35:00|10090.7|10085.7|10091.6|10086.6|10093|10088|10090.6|10085.6|0
1709516400000|2024-03-04 01:40:00|10091.7|10086.7|10090.7|10085.7|10092|10087|10090.4|10085.4|0
1709516700000|2024-03-04 01:45:00|10090.6|10085.6|10092|10087|10092.2|10087.2|10089.9|10084.9|0
1709517000000|2024-03-04 01:50:00|10091.9|10086.9|10089.5|10084.5|10092.8|10087.8|10088.4|10083.4|0
1709517300000|2024-03-04 01:55:00|10089.7|10084.7|10091.3|10086.3|10093|10088|10088.9|10083.9|0
1709517600000|2024-03-04 02:00:00|10091.4|10086.4|10092.7|10087.7|10093.8|10088.8|10091.3|10086.3|0
1709517900000|2024-03-04 02:05:00|10092.6|10087.6|10089.9|10084.9|10093.2|10088.2|10089.7|10084.7|0
1709518200000|2024-03-04 02:10:00|10090|10085|10090.3|10085.3|10091.1|10086.1|10088.7|10083.7|0
1709518500000|2024-03-04 02:15:00|10090.2|10085.2|10092.7|10087.7|10093.1|10088.1|10090.1|10085.1|0
1709518800000|2024-03-04 02:20:00|10092.6|10087.6|10093.3|10088.3|10093.6|10088.6|10091.7|10086.7|0
1709519100000|2024-03-04 02:25:00|10093.1|10088.1|10093.7|10088.7|10093.9|10088.9|10092.2|10087.2|0
1709519400000|2024-03-04 02:30:00|10093.8|10088.8|10093.8|10088.8|10094.4|10089.4|10092.1|10087.1|0
1709519700000|2024-03-04 02:35:00|10093.7|10088.7|10094.1|10089.1|10094.7|10089.7|10093.3|10088.3|0
1709520000000|2024-03-04 02:40:00|10094|10089|10096|10091|10096.5|10091.5|10093.7|10088.7|0
1709520300000|2024-03-04 02:45:00|10096.1|10091.1|10098.3|10093.3|10098.5|10093.5|10095.9|10090.9|0
1709520600000|2024-03-04 02:50:00|10098.1|10093.1|10096.2|10091.2|10098.9|10093.9|10096.1|10091.1|0
1709520900000|2024-03-04 02:55:00|10096.1|10091.1|10096.2|10091.2|10096.9|10091.9|10095.6|10090.6|0
1709521200000|2024-03-04 03:00:00|10096.3|10091.3|10096.1|10091.1|10096.8|10091.8|10095.5|10090.5|0
1709521500000|2024-03-04 03:05:00|10096|10091|10094.8|10089.8|10096.1|10091.1|10094.2|10089.2|0
1709521800000|2024-03-04 03:10:00|10094.9|10089.9|10095|10090|10095.1|10090.1|10094.2|10089.2|0
1709522100000|2024-03-04 03:15:00|10095.1|10090.1|10095.3|10090.3|10096.1|10091.1|10094.7|10089.7|0
1709522400000|2024-03-04 03:20:00|10095.2|10090.2|10095.9|10090.9|10096.1|10091.1|10094.8|10089.8|0
1709522700000|2024-03-04 03:25:00|10095.8|10090.8|10095.5|10090.5|10095.8|10090.8|10094.4|10089.4|0
1709523000000|2024-03-04 03:30:00|10095.4|10090.4|10094.7|10089.7|10095.5|10090.5|10094.1|10089.1|0
1709523300000|2024-03-04 03:35:00|10094.8|10089.8|10093.2|10088.2|10094.8|10089.8|10092.9|10087.9|0
1709523600000|2024-03-04 03:40:00|10093.1|10088.1|10094.6|10089.6|10095|10090|10091.8|10086.8|0
1709523900000|2024-03-04 03:45:00|10094.7|10089.7|10094.3|10089.3|10095|10090|10093.7|10088.7|0
1709524200000|2024-03-04 03:50:00|10094.2|10089.2|10094.6|10089.6|10094.9|10089.9|10093.8|10088.8|0
1709524500000|2024-03-04 03:55:00|10094.5|10089.5|10094.2|10089.2|10095|10090|10093.4|10088.4|0
1709524800000|2024-03-04 04:00:00|10094.3|10089.3|10094.1|10089.1|10095.2|10090.2|10094|10089|0
1709525100000|2024-03-04 04:05:00|10094.2|10089.2|10094.4|10089.4|10095.3|10090.3|10093.8|10088.8|0
1709525400000|2024-03-04 04:10:00|10094.3|10089.3|10093.9|10088.9|10094.7|10089.7|10093.5|10088.5|0
1709525700000|2024-03-04 04:15:00|10093.8|10088.8|10093.3|10088.3|10094.3|10089.3|10092.2|10087.2|0
1709526000000|2024-03-04 04:20:00|10093.2|10088.2|10093.6|10088.6|10093.8|10088.8|10092.6|10087.6|0
1709526300000|2024-03-04 04:25:00|10093.5|10088.5|10092.5|10087.5|10094.4|10089.4|10092.5|10087.5|0
1709526600000|2024-03-04 04:30:00|10092.4|10087.4|10092.6|10087.6|10093|10088|10092.1|10087.1|0
1709526900000|2024-03-04 04:35:00|10092.8|10087.8|10093.3|10088.3|10093.8|10088.8|10091.9|10086.9|0
1709527200000|2024-03-04 04:40:00|10093.4|10088.4|10092.9|10087.9|10093.6|10088.6|10092.8|10087.8|0
1709527500000|2024-03-04 04:45:00|10093|10088|10090.9|10085.9|10093|10088|10090.7|10085.7|0
1709527800000|2024-03-04 04:50:00|10090.8|10085.8|10091.9|10086.9|10092.3|10087.3|10089.7|10084.7|0
1709528100000|2024-03-04 04:55:00|10092|10087|10092.1|10087.1|10092.3|10087.3|10091.7|10086.7|0
1709528400000|2024-03-04 05:00:00|10092.2|10087.2|10092.7|10087.7|10093|10088|10091.7|10086.7|0
1709528700000|2024-03-04 05:05:00|10092.6|10087.6|10092.9|10087.9|10093|10088|10092|10087|0
1709529000000|2024-03-04 05:10:00|10093|10088|10092.5|10087.5|10093.7|10088.7|10092.5|10087.5|0
1709529300000|2024-03-04 05:15:00|10092.6|10087.6|10093.2|10088.2|10093.6|10088.6|10092.4|10087.4|0
1709529600000|2024-03-04 05:20:00|10093.1|10088.1|10094.3|10089.3|10095.2|10090.2|10092.7|10087.7|0
1709529900000|2024-03-04 05:25:00|10094.4|10089.4|10093.4|10088.4|10095.1|10090.1|10093.3|10088.3|0
1709530200000|2024-03-04 05:30:00|10093.3|10088.3|10093.2|10088.2|10093.8|10088.8|10092.3|10087.3|0
1709530500000|2024-03-04 05:35:00|10093|10088|10091.1|10086.1|10093|10088|10090.5|10085.5|0
1709530800000|2024-03-04 05:40:00|10091.2|10086.2|10091.4|10086.4|10092|10087|10090.7|10085.7|0
1709531100000|2024-03-04 05:45:00|10091.5|10086.5|10092.1|10087.1|10092.1|10087.1|10091.2|10086.2|0
1709531400000|2024-03-04 05:50:00|10092|10087|10092.9|10087.9|10093.7|10088.7|10091.5|10086.5|0
1709531700000|2024-03-04 05:55:00|10093|10088|10091.5|10086.5|10094.3|10089.3|10091.3|10086.3|0
1709532000000|2024-03-04 06:00:00|10091.1|10086.1|10091.2|10086.2|10091.7|10086.7|10089.3|10084.3|0
1709532300000|2024-03-04 06:05:00|10091|10086|10090.9|10085.9|10091.5|10086.5|10089.9|10084.9|0
1709532600000|2024-03-04 06:10:00|10091|10086|10093.4|10088.4|10093.4|10088.4|10090.6|10085.6|0
1709532900000|2024-03-04 06:15:00|10092.9|10087.9|10095|10090|10095|10090|10092.5|10087.5|0
1709533200000|2024-03-04 06:20:00|10095.1|10090.1|10093.7|10088.7|10095.4|10090.4|10093.3|10088.3|0
1709533500000|2024-03-04 06:25:00|10093.6|10088.6|10093.1|10088.1|10094|10089|10092.4|10087.4|0
1709533800000|2024-03-04 06:30:00|10092.6|10087.6|10095.6|10090.6|10095.8|10090.8|10092.3|10087.3|0
1709534100000|2024-03-04 06:35:00|10095.7|10090.7|10094.7|10089.7|10096.7|10091.7|10093.8|10088.8|0
1709534400000|2024-03-04 06:40:00|10094.6|10089.6|10094.2|10089.2|10095.1|10090.1|10094|10089|0
1709534700000|2024-03-04 06:45:00|10093.9|10088.9|10093.2|10088.2|10094.8|10089.8|10092.1|10087.1|0
1709535000000|2024-03-04 06:50:00|10093.1|10088.1|10094.8|10089.8|10095.1|10090.1|10091.6|10086.6|0
1709535300000|2024-03-04 06:55:00|10095|10090|10093.6|10088.6|10095.1|10090.1|10092.6|10087.6|0
1709535600000|2024-03-04 07:00:00|10093.8|10088.8|10093.7|10088.7|10095|10090|10092|10087|0
1709535900000|2024-03-04 07:05:00|10093.8|10088.8|10097.5|10092.5|10098.3|10093.3|10093.7|10088.7|0
1709536200000|2024-03-04 07:10:00|10097.6|10092.6|10097|10092|10098.5|10093.5|10095.7|10090.7|0
1709536500000|2024-03-04 07:15:00|10096.9|10091.9|10094.5|10089.5|10097.3|10092.3|10094.2|10089.2|0
1709536800000|2024-03-04 07:20:00|10094.7|10089.7|10094.8|10089.8|10096|10091|10094.1|10089.1|0
1709537100000|2024-03-04 07:25:00|10094.7|10089.7|10096.3|10091.3|10096.3|10091.3|10093|10088|0
1709537400000|2024-03-04 07:30:00|10095.7|10090.7|10096.5|10091.5|10097.4|10092.4|10094.5|10089.5|0
1709537700000|2024-03-04 07:35:00|10096.6|10091.6|10094.7|10089.7|10096.8|10091.8|10093.6|10088.6|0
1709538000000|2024-03-04 07:40:00|10094.8|10089.8|10095|10090|10095.7|10090.7|10094.2|10089.2|0
1709538300000|2024-03-04 07:45:00|10094.9|10089.9|10095.5|10090.5|10096.1|10091.1|10094.2|10089.2|0
1709538600000|2024-03-04 07:50:00|10095.4|10090.4|10096.1|10091.1|10096.5|10091.5|10094.2|10089.2|0
1709538900000|2024-03-04 07:55:00|10096|10091|10098.2|10093.2|10098.6|10093.6|10096|10091|0
1709539200000|2024-03-04 08:00:00|10098.8|10093.8|10096.7|10091.7|10100.8|10095.8|10094.8|10089.8|0
1709539500000|2024-03-04 08:05:00|10097|10092|10102.8|10097.8|10103.2|10098.2|10096.6|10091.6|0
1709539800000|2024-03-04 08:10:00|10103|10098|10098.8|10093.8|10104.5|10099.5|10097.3|10092.3|0
1709540100000|2024-03-04 08:15:00|10098.7|10093.7|10099.6|10094.6|10101.9|10096.9|10095.5|10090.5|0
1709540400000|2024-03-04 08:20:00|10099.8|10094.8|10098.8|10093.8|10101.3|10096.3|10098.2|10093.2|0
1709540700000|2024-03-04 08:25:00|10098.7|10093.7|10100.3|10095.3|10102.2|10097.2|10097.4|10092.4|0
1709541000000|2024-03-04 08:30:00|10100.2|10095.2|10101.4|10096.4|10102.3|10097.3|10098.6|10093.6|0
1709541300000|2024-03-04 08:35:00|10101.3|10096.3|10099.3|10094.3|10102|10097|10099.1|10094.1|0
1709541600000|2024-03-04 08:40:00|10099.2|10094.2|10101.1|10096.1|10101.7|10096.7|10098.5|10093.5|0
1709541900000|2024-03-04 08:45:00|10100.9|10095.9|10099|10094|10102|10097|10098.2|10093.2|0
1709542200000|2024-03-04 08:50:00|10099.7|10094.7|10099.9|10094.9|10101.7|10096.7|10099.4|10094.4|0
1709542500000|2024-03-04 08:55:00|10099.8|10094.8|10102.4|10097.4|10102.5|10097.5|10098.8|10093.8|0
1709542800000|2024-03-04 09:00:00|10101.9|10096.9|10123.4|10120.4|10137.8|10134.8|10101.3|10096.3|0
1709543100000|2024-03-04 09:05:00|10122.5|10119.5|10109.3|10106.3|10125.3|10122.3|10109.1|10106.1|0
1709543400000|2024-03-04 09:10:00|10109.2|10106.2|10105.9|10102.9|10115.5|10112.5|10105.7|10102.7|0
1709543700000|2024-03-04 09:15:00|10106|10103|10103|10100|10108.2|10105.2|10101.4|10098.4|0
1709544000000|2024-03-04 09:20:00|10102.9|10099.9|10101.4|10098.4|10103.3|10100.3|10100.4|10097.4|0
1709544300000|2024-03-04 09:25:00|10100.4|10097.4|10096.9|10093.9|10101.4|10098.4|10096.2|10093.2|0
1709544600000|2024-03-04 09:30:00|10096.8|10093.8|10096.1|10093.1|10101.8|10098.8|10094.5|10091.5|0
1709544900000|2024-03-04 09:35:00|10095.5|10092.5|10091.4|10088.4|10097.2|10094.2|10090.7|10087.7|0
1709545200000|2024-03-04 09:40:00|10091.3|10088.3|10094.2|10091.2|10096.8|10093.8|10091.3|10088.3|0
1709545500000|2024-03-04 09:45:00|10094.3|10091.3|10097.3|10094.3|10097.3|10094.3|10092.6|10089.6|0
1709545800000|2024-03-04 09:50:00|10097.2|10094.2|10100.8|10097.8|10100.8|10097.8|10094.1|10091.1|0
1709546100000|2024-03-04 09:55:00|10100.6|10097.6|10093.7|10090.7|10101.1|10098.1|10091.5|10088.5|0
1709546400000|2024-03-04 10:00:00|10091.2|10088.2|10092.8|10089.8|10093.9|10090.9|10090.3|10087.3|0
1709546700000|2024-03-04 10:05:00|10093.3|10090.3|10092.7|10089.7|10094.8|10091.8|10092.5|10089.5|0
1709547000000|2024-03-04 10:10:00|10092.6|10089.6|10094.7|10091.7|10096|10093|10092.2|10089.2|0
1709547300000|2024-03-04 10:15:00|10094.8|10091.8|10096.4|10093.4|10097.4|10094.4|10094.6|10091.6|0
1709547600000|2024-03-04 10:20:00|10096.7|10093.7|10093.7|10090.7|10096.9|10093.9|10092.1|10089.1|0
1709547900000|2024-03-04 10:25:00|10093.8|10090.8|10091.6|10088.6|10093.8|10090.8|10091.5|10088.5|0
1709548200000|2024-03-04 10:30:00|10091.5|10088.5|10096.4|10093.4|10096.4|10093.4|10091.5|10088.5|0
1709548500000|2024-03-04 10:35:00|10096.3|10093.3|10094.1|10091.1|10096.8|10093.8|10093.7|10090.7|0
1709548800000|2024-03-04 10:40:00|10093.8|10090.8|10093.7|10090.7|10094.9|10091.9|10093.4|10090.4|0
1709549100000|2024-03-04 10:45:00|10093.8|10090.8|10093|10090|10094.6|10091.6|10092|10089|0
1709549400000|2024-03-04 10:50:00|10093.2|10090.2|10098.1|10095.1|10098.1|10095.1|10093.2|10090.2|0
1709549700000|2024-03-04 10:55:00|10098.5|10095.5|10099.3|10096.3|10099.3|10096.3|10097.4|10094.4|0
1709550000000|2024-03-04 11:00:00|10099|10096|10096.4|10093.4|10099.2|10096.2|10095.8|10092.8|0
1709550300000|2024-03-04 11:05:00|10096.5|10093.5|10091.9|10088.9|10097.4|10094.4|10091.8|10088.8|0
1709550600000|2024-03-04 11:10:00|10091.8|10088.8|10092.4|10089.4|10095.6|10092.6|10091.6|10088.6|0
1709550900000|2024-03-04 11:15:00|10092.2|10089.2|10092.8|10089.8|10092.9|10089.9|10091|10088|0
1709551200000|2024-03-04 11:20:00|10092.9|10089.9|10091.6|10088.6|10093.9|10090.9|10091.3|10088.3|0
1709551500000|2024-03-04 11:25:00|10091.9|10088.9|10092.5|10089.5|10093.5|10090.5|10091|10088|0
1709551800000|2024-03-04 11:30:00|10092.9|10089.9|10093|10090|10094.3|10091.3|10092.4|10089.4|0
1709552100000|2024-03-04 11:35:00|10093.1|10090.1|10091.4|10088.4|10093.8|10090.8|10090.7|10087.7|0
1709552400000|2024-03-04 11:40:00|10091|10088|10091.9|10088.9|10092.3|10089.3|10090.5|10087.5|0
1709552700000|2024-03-04 11:45:00|10091.8|10088.8|10096.8|10093.8|10096.8|10093.8|10091.8|10088.8|0
1709553000000|2024-03-04 11:50:00|10097.1|10094.1|10095.2|10092.2|10097.9|10094.9|10094.7|10091.7|0
1709553300000|2024-03-04 11:55:00|10095.1|10092.1|10097|10094|10097.2|10094.2|10094.7|10091.7|0
1709553600000|2024-03-04 12:00:00|10097.1|10094.1|10107.5|10104.5|10107.7|10104.7|10097.1|10094.1|0
1709553900000|2024-03-04 12:05:00|10107.4|10104.4|10104.2|10101.2|10107.4|10104.4|10103.1|10100.1|0
1709554200000|2024-03-04 12:10:00|10104.7|10101.7|10107.9|10104.9|10107.9|10104.9|10101.1|10098.1|0
1709554500000|2024-03-04 12:15:00|10107.8|10104.8|10112.3|10109.3|10112.8|10109.8|10107.8|10104.8|0
1709554800000|2024-03-04 12:20:00|10112.1|10109.1|10111.8|10108.8|10112.1|10109.1|10108.8|10105.8|0
1709555100000|2024-03-04 12:25:00|10111.6|10108.6|10115.4|10112.4|10115.8|10112.8|10110.1|10107.1|0
1709555400000|2024-03-04 12:30:00|10115.3|10112.3|10111.8|10108.8|10115.8|10112.8|10110.9|10107.9|0
1709555700000|2024-03-04 12:35:00|10111.7|10108.7|10109.9|10106.9|10112.7|10109.7|10109.2|10106.2|0
1709556000000|2024-03-04 12:40:00|10110|10107|10117.9|10114.9|10117.9|10114.9|10109.9|10106.9|0
1709556300000|2024-03-04 12:45:00|10118.1|10115.1|10115.5|10112.5|10119.1|10116.1|10115.4|10112.4|0
1709556600000|2024-03-04 12:50:00|10115.7|10112.7|10111.9|10108.9|10116.9|10113.9|10110.6|10107.6|0
1709556900000|2024-03-04 12:55:00|10111.7|10108.7|10107.2|10104.2|10112.1|10109.1|10106.2|10103.2|0
1709557200000|2024-03-04 13:00:00|10107.6|10104.6|10109.2|10106.2|10109.8|10106.8|10106|10103|0
1709557500000|2024-03-04 13:05:00|10109.3|10106.3|10115.7|10112.7|10117.8|10114.8|10108.9|10105.9|0
1709557800000|2024-03-04 13:10:00|10115.9|10112.9|10117.9|10114.9|10117.9|10114.9|10114.8|10111.8|0
1709558100000|2024-03-04 13:15:00|10117.7|10114.7|10121.8|10118.8|10121.8|10118.8|10117.4|10114.4|0
1709558400000|2024-03-04 13:20:00|10121.7|10118.7|10114.7|10111.7|10122.4|10119.4|10114.7|10111.7|0
1709558700000|2024-03-04 13:25:00|10114.8|10111.8|10113.5|10110.5|10115.2|10112.2|10113.4|10110.4|0
1709559000000|2024-03-04 13:30:00|10113.4|10110.4|10113.3|10110.3|10114.1|10111.1|10112.3|10109.3|0
1709559300000|2024-03-04 13:35:00|10113.2|10110.2|10111.6|10108.6|10116.8|10113.8|10111.2|10108.2|0
1709559600000|2024-03-04 13:40:00|10111.5|10108.5|10115.6|10112.6|10116|10113|10111.4|10108.4|0
1709559900000|2024-03-04 13:45:00|10115.5|10112.5|10111.6|10108.6|10115.5|10112.5|10111.3|10108.3|0
1709560200000|2024-03-04 13:50:00|10111.5|10108.5|10108.2|10105.2|10111.5|10108.5|10107|10104|0
1709560500000|2024-03-04 13:55:00|10107.9|10104.9|10105.8|10102.8|10108.3|10105.3|10105.3|10102.3|0
1709560800000|2024-03-04 14:00:00|10105.7|10102.7|10102.5|10099.5|10105.8|10102.8|10101.8|10098.8|0
1709561100000|2024-03-04 14:05:00|10102.4|10099.4|10102.3|10099.3|10102.4|10099.4|10098.8|10095.8|0
1709561400000|2024-03-04 14:10:00|10102.4|10099.4|10100.8|10097.8|10106.5|10103.5|10100.8|10097.8|0
1709561700000|2024-03-04 14:15:00|10100.9|10097.9|10101.3|10098.3|10103.8|10100.8|10100.5|10097.5|0
1709562000000|2024-03-04 14:20:00|10100.5|10097.5|10095.1|10092.1|10101.9|10098.9|10094|10091|0
1709562300000|2024-03-04 14:25:00|10093.5|10090.5|10079.9|10076.9|10093.5|10090.5|10075.1|10072.1|0
1709562600000|2024-03-04 14:30:00|10076.6|10073.6|10026.2|10024.4|10083.9|10080.9|10008.5|10006.7|0
1709562900000|2024-03-04 14:35:00|10026.6|10024.8|10042.8|10041|10052.5|10050.7|10025.4|10023.6|0
1709563200000|2024-03-04 14:40:00|10042.6|10040.8|10024.8|10023|10055|10053.2|10023|10021.2|0
1709563500000|2024-03-04 14:45:00|10024.7|10022.9|10016.6|10014.8|10036.7|10034.9|10007.6|10005.8|0
1709563800000|2024-03-04 14:50:00|10017.2|10015.4|10030.6|10028.8|10032.7|10030.9|10011.1|10009.3|0
1709564100000|2024-03-04 14:55:00|10030.3|10028.5|10025|10023.2|10034.8|10033|10019.9|10018.1|0
1709564400000|2024-03-04 15:00:00|10024.9|10023.1|10022.9|10021.1|10029.9|10028.1|10009.5|10007.7|0
1709564700000|2024-03-04 15:05:00|10023.6|10021.8|10035.7|10033.9|10038.8|10037|10021.5|10019.7|0
1709565000000|2024-03-04 15:10:00|10035.6|10033.8|10038.4|10036.6|10045.3|10043.5|10028.8|10027|0
1709565300000|2024-03-04 15:15:00|10039.3|10037.5|10036.7|10034.9|10045.1|10043.3|10031.8|10030|0
1709565600000|2024-03-04 15:20:00|10037.3|10035.5|10031.1|10029.3|10037.9|10036.1|10024.3|10022.5|0
1709565900000|2024-03-04 15:25:00|10031.6|10029.8|10027.1|10025.3|10039.7|10037.9|10019.6|10017.8|0
1709566200000|2024-03-04 15:30:00|10026.5|10024.7|10037|10035.2|10038.4|10036.6|10024.3|10022.5|0
1709566500000|2024-03-04 15:35:00|10037.7|10035.9|10053.4|10051.6|10058.8|10057|10035.7|10033.9|0
1709566800000|2024-03-04 15:40:00|10053.1|10051.3|10047.2|10045.4|10054.2|10052.4|10042.6|10040.8|0
1709567100000|2024-03-04 15:45:00|10046.4|10044.6|10043.8|10042|10054.9|10053.1|10043.8|10042|0
1709567400000|2024-03-04 15:50:00|10044.5|10042.7|10036.2|10034.4|10052|10050.2|10031.3|10029.5|0
1709567700000|2024-03-04 15:55:00|10036.5|10034.7|10047|10045.2|10047.4|10045.6|10034|10032.2|0
1709568000000|2024-03-04 16:00:00|10047.7|10045.9|10036.2|10034.4|10050.4|10048.6|10034|10032.2|0
1709568300000|2024-03-04 16:05:00|10035.9|10034.1|10031.8|10030|10036.2|10034.4|10022.5|10020.7|0
1709568600000|2024-03-04 16:10:00|10031.5|10029.7|10030.7|10028.9|10035.8|10034|10025.7|10023.9|0
1709568900000|2024-03-04 16:15:00|10030.6|10028.8|10037.4|10035.6|10045.7|10043.9|10030.2|10028.4|0
1709569200000|2024-03-04 16:20:00|10037.5|10035.7|10029.9|10028.1|10039.7|10037.9|10029.9|10028.1|0
1709569500000|2024-03-04 16:25:00|10030|10028.2|10026|10024.2|10032.4|10030.6|10025.8|10024|0
1709569800000|2024-03-04 16:30:00|10025.9|10024.1|10006.5|10004.7|10028.2|10026.4|10004.3|10002.5|0
1709570100000|2024-03-04 16:35:00|10006|10004.2|10017.7|10015.9|10020.2|10018.4|10000.5|9998.7|0
1709570400000|2024-03-04 16:40:00|10017.1|10015.3|10012.8|10011|10017.5|10015.7|10009.8|10008|0
1709570700000|2024-03-04 16:45:00|10013.3|10011.5|10015.8|10014|10017|10015.2|10009.9|10008.1|0
1709571000000|2024-03-04 16:50:00|10015.7|10013.9|10013.2|10011.4|10017.5|10015.7|10008.1|10006.3|0
1709571300000|2024-03-04 16:55:00|10013.4|10011.6|10013.3|10011.5|10016.8|10015|10012.7|10010.9|0
1709571600000|2024-03-04 17:00:00|10013.2|10011.4|10011.1|10009.3|10014.6|10012.8|10005.1|10003.3|0
1709571900000|2024-03-04 17:05:00|10010.9|10009.1|9998.6|9996.8|10011.5|10009.7|9998.6|9996.8|0
1709572200000|2024-03-04 17:10:00|9998.5|9996.7|10009.8|10008|10011|10009.2|9998.5|9996.7|0
1709572500000|2024-03-04 17:15:00|10010.1|10008.3|10016.9|10015.1|10021.7|10019.9|10009.9|10008.1|0
1709572800000|2024-03-04 17:20:00|10017.6|10015.8|10020.9|10019.1|10026.5|10024.7|10016.8|10015|0
1709573100000|2024-03-04 17:25:00|10020.8|10019|10030.4|10028.6|10030.7|10028.9|10020|10018.2|0
1709573400000|2024-03-04 17:30:00|10030.5|10028.7|10023.8|10022|10037.3|10035.5|10020.6|10018.8|0
1709573700000|2024-03-04 17:35:00|10023.7|10021.9|10010.6|10008.8|10025.4|10023.6|10009.7|10007.9|0
1709574000000|2024-03-04 17:40:00|10010.7|10008.9|10008.4|10006.6|10019.6|10017.8|10008.3|10006.5|0
1709574300000|2024-03-04 17:45:00|10007.6|10005.8|10012.3|10010.5|10016.7|10014.9|10007.4|10005.6|0
1709574600000|2024-03-04 17:50:00|10011.9|10010.1|10011.3|10009.5|10016.7|10014.9|10002.8|10001|0
1709574900000|2024-03-04 17:55:00|10011.4|10009.6|10017.2|10015.4|10020.2|10018.4|10009.2|10007.4|0
1709575200000|2024-03-04 18:00:00|10017.3|10015.5|10023|10021.2|10027.5|10025.7|10016.8|10015|0
1709575500000|2024-03-04 18:05:00|10023.1|10021.3|10018.3|10016.5|10024.4|10022.6|10012.4|10010.6|0
1709575800000|2024-03-04 18:10:00|10018.2|10016.4|10018|10016.2|10022.4|10020.6|10015.7|10013.9|0
1709576100000|2024-03-04 18:15:00|10018.3|10016.5|10019.4|10017.6|10023.3|10021.5|10014.5|10012.7|0
1709576400000|2024-03-04 18:20:00|10019.9|10018.1|10001.2|9999.4|10019.9|10018.1|9999.6|9997.8|0
1709576700000|2024-03-04 18:25:00|10001.1|9999.3|10011.8|10010|10015.3|10013.5|10000.7|9998.9|0
1709577000000|2024-03-04 18:30:00|10012|10010.2|10019.9|10018.1|10023.5|10021.7|10011.6|10009.8|0
1709577300000|2024-03-04 18:35:00|10019.8|10018|10012.6|10010.8|10020|10018.2|10012.3|10010.5|0
1709577600000|2024-03-04 18:40:00|10012.8|10011|10021.1|10019.3|10021.4|10019.6|10011.1|10009.3|0
1709577900000|2024-03-04 18:45:00|10021.4|10019.6|10018|10016.2|10021.7|10019.9|10015.7|10013.9|0
1709578200000|2024-03-04 18:50:00|10018.1|10016.3|10020.8|10019|10022.7|10020.9|10011|10009.2|0
1709578500000|2024-03-04 18:55:00|10020.9|10019.1|10021.9|10020.1|10026|10024.2|10017.5|10015.7|0
1709578800000|2024-03-04 19:00:00|10021.7|10019.9|10025.4|10023.6|10027.6|10025.8|10017.5|10015.7|0
1709579100000|2024-03-04 19:05:00|10025.3|10023.5|10017.4|10015.6|10025.6|10023.8|10010.9|10009.1|0
1709579400000|2024-03-04 19:10:00|10017.3|10015.5|10020.2|10018.4|10021.6|10019.8|10013|10011.2|0
1709579700000|2024-03-04 19:15:00|10020.4|10018.6|10032.1|10030.3|10032.6|10030.8|10019.5|10017.7|0
1709580000000|2024-03-04 19:20:00|10032.3|10030.5|10025.8|10024|10034.3|10032.5|10024.2|10022.4|0
1709580300000|2024-03-04 19:25:00|10025.6|10023.8|10022.5|10020.7|10026.2|10024.4|10018.8|10017|0
1709580600000|2024-03-04 19:30:00|10022.4|10020.6|10032.9|10031.1|10033.9|10032.1|10022.3|10020.5|0
1709580900000|2024-03-04 19:35:00|10032.6|10030.8|10053.4|10051.6|10053.9|10052.1|10032.4|10030.6|0
1709581200000|2024-03-04 19:40:00|10053.5|10051.7|10045.5|10043.7|10053.5|10051.7|10040|10038.2|0
1709581500000|2024-03-04 19:45:00|10045.6|10043.8|10049|10047.2|10049.9|10048.1|10041|10039.2|0
1709581800000|2024-03-04 19:50:00|10049.1|10047.3|10049.8|10048|10049.8|10048|10039.5|10037.7|0
1709582100000|2024-03-04 19:55:00|10049.9|10048.1|10046|10044.2|10051.9|10050.1|10045.8|10044|0
1709582400000|2024-03-04 20:00:00|10045.9|10044.1|10040.4|10038.6|10049.6|10047.8|10036.9|10035.1|0
1709582700000|2024-03-04 20:05:00|10040.5|10038.7|10047|10045.2|10049.6|10047.8|10031.1|10029.3|0
1709583000000|2024-03-04 20:10:00|10046.6|10044.8|10058|10056.2|10058.9|10057.1|10045.6|10043.8|0
1709583300000|2024-03-04 20:15:00|10057.9|10056.1|10057.1|10055.3|10059.5|10057.7|10051.6|10049.8|0
1709583600000|2024-03-04 20:20:00|10057|10055.2|10052.5|10050.7|10057|10055.2|10047.1|10045.3|0
1709583900000|2024-03-04 20:25:00|10053.6|10051.8|10038.5|10036.7|10054.4|10052.6|10035.7|10033.9|0
1709584200000|2024-03-04 20:30:00|10038.2|10036.4|10020.6|10018.8|10044.8|10043|10020.6|10018.8|0
1709584500000|2024-03-04 20:35:00|10019.9|10018.1|10034.4|10032.6|10034.4|10032.6|10009|10007.2|0
1709584800000|2024-03-04 20:40:00|10034.3|10032.5|10011.1|10009.3|10035.2|10033.4|10008.6|10006.8|0
1709585100000|2024-03-04 20:45:00|10010.9|10009.1|9984.7|9982.9|10010.9|10009.1|9978.8|9977|0
1709585400000|2024-03-04 20:50:00|9986|9984.2|9983.2|9981.4|9993.8|9992|9975.7|9973.9|0
1709585700000|2024-03-04 20:55:00|9984.2|9982.4|9983.6|9981.8|9988.7|9986.9|9980.3|9978.5|0
1709586000000|2024-03-04 21:00:00|9984.1|9981.1|9967.8|9964.8|9987.5|9984.5|9967.8|9964.8|0
1709586300000|2024-03-04 21:05:00|9968|9965|9970.2|9967.2|9971.3|9968.3|9967.4|9964.4|0
1709586600000|2024-03-04 21:10:00|9970.4|9967.4|9972.8|9969.8|9976|9973|9969.3|9966.3|0
1709586900000|2024-03-04 21:15:00|9972.4|9969.4|9967.2|9964.2|9973.1|9970.1|9966.2|9963.2|0
1709587200000|2024-03-04 21:20:00|9967.5|9964.5|9971.8|9968.8|9971.8|9968.8|9967.4|9964.4|0
1709587500000|2024-03-04 21:25:00|9972.1|9969.1|9977.7|9974.7|9978.3|9975.3|9972.1|9969.1|0
1709587800000|2024-03-04 21:30:00|9977.6|9974.6|9979.2|9976.2|9981.3|9978.3|9976.8|9973.8|0
1709588100000|2024-03-04 21:35:00|9979.4|9976.4|9981.1|9978.1|9981.1|9978.1|9978.2|9975.2|0
1709588400000|2024-03-04 21:40:00|9980.8|9977.8|9979.6|9976.6|9980.8|9977.8|9977.6|9974.6|0
1709588700000|2024-03-04 21:45:00|9979.3|9976.3|9977|9974|9979.8|9976.8|9977|9974|0
1709589000000|2024-03-04 21:50:00|9976.8|9973.8|9978|9975|9979.1|9976.1|9975.8|9972.8|0
1709589300000|2024-03-04 21:55:00|9978.2|9975.2|9976.7|9973.7|9978.7|9975.7|9976.6|9973.6|0
1709589600000|2024-03-04 22:00:00|9976.8|9973.8|9974.9|9971.9|9977.3|9974.3|9974.9|9971.9|0
1709589900000|2024-03-04 22:05:00|9974.8|9971.8|9975.9|9972.9|9976|9973|9973.2|9970.2|0
1709590200000|2024-03-04 22:10:00|9975.8|9972.8|9975.9|9972.9|9976.4|9973.4|9975.1|9972.1|0
1709590500000|2024-03-04 22:15:00|9975.8|9972.8|9974.2|9971.2|9976.2|9973.2|9973|9970|0
1709590800000|2024-03-04 22:20:00|9974.5|9971.5|9974|9971|9975.3|9972.3|9973.8|9970.8|0
1709591100000|2024-03-04 22:25:00|9973.9|9970.9|9975.7|9972.7|9978.2|9975.2|9973.8|9970.8|0
1709591400000|2024-03-04 22:30:00|9975.8|9972.8|9976.9|9973.9|9977.5|9974.5|9975.1|9972.1|0
1709591700000|2024-03-04 22:35:00|9976.7|9973.7|9979.9|9976.9|9980.4|9977.4|9976.3|9973.3|0
1709592000000|2024-03-04 22:40:00|9980.2|9977.2|9979.1|9976.1|9981.4|9978.4|9978.8|9975.8|0
1709592300000|2024-03-04 22:45:00|9979|9976|9979.7|9976.7|9980.2|9977.2|9978.5|9975.5|0
1709592600000|2024-03-04 22:50:00|9979.8|9976.8|9978.6|9975.6|9980.8|9977.8|9978.1|9975.1|0
1709592900000|2024-03-04 22:55:00|9978.5|9975.5|9978.8|9975.8|9979.7|9976.7|9978.4|9975.4|0
1709593200000|2024-03-04 23:00:00|9978.9|9975.9|9984.3|9981.3|9984.3|9981.3|9978.9|9975.9|0
1709593500000|2024-03-04 23:05:00|9984.4|9981.4|9981.4|9978.4|9987.3|9984.3|9981.1|9978.1|0
1709593800000|2024-03-04 23:10:00|9981.3|9978.3|9976.4|9973.4|9982|9979|9974.3|9971.3|0
1709594100000|2024-03-04 23:15:00|9976.3|9973.3|9977.9|9974.9|9978.1|9975.1|9975.6|9972.6|0
1709594400000|2024-03-04 23:20:00|9978|9975|9978.2|9975.2|9978.6|9975.6|9975.8|9972.8|0
1709594700000|2024-03-04 23:25:00|9978|9975|9979.3|9976.3|9980.2|9977.2|9978|9975|0
1709595000000|2024-03-04 23:30:00|9979.6|9976.6|9978.1|9975.1|9979.6|9976.6|9977.3|9974.3|0
1709595300000|2024-03-04 23:35:00|9978|9975|9977.7|9974.7|9978.3|9975.3|9977.2|9974.2|0
1709595600000|2024-03-04 23:40:00|9977.8|9974.8|9977|9974|9978.4|9975.4|9977|9974|0
1709595900000|2024-03-04 23:45:00|9976.9|9973.9|9976|9973|9977.3|9974.3|9975.7|9972.7|0
1709596200000|2024-03-04 23:50:00|9975.9|9972.9|9975.4|9972.4|9976.5|9973.5|9975.2|9972.2|0
1709596500000|2024-03-04 23:55:00|9975.3|9972.3|9974.2|9971.2|9975.5|9972.5|9973.9|9970.9|0
1709596800000|2024-03-05 00:00:00|9974.5|9971.5|9972.6|9969.6|9974.7|9971.7|9970.6|9967.6|0
1709597100000|2024-03-05 00:05:00|9972.7|9969.7|9973.5|9970.5|9975.1|9972.1|9972.7|9969.7|0
1709597400000|2024-03-05 00:10:00|9973.3|9970.3|9972.6|9969.6|9974|9971|9972.2|9969.2|0
1709597700000|2024-03-05 00:15:00|9972.5|9969.5|9973.3|9970.3|9973.4|9970.4|9972.2|9969.2|0
1709598000000|2024-03-05 00:20:00|9973.2|9970.2|9973.8|9970.8|9974.1|9971.1|9972.4|9969.4|0
1709598300000|2024-03-05 00:25:00|9973.9|9970.9|9974.2|9971.2|9975.1|9972.1|9973|9970|0
1709598600000|2024-03-05 00:30:00|9974.1|9971.1|9971.6|9968.6|9974.8|9971.8|9971.4|9968.4|0
1709598900000|2024-03-05 00:35:00|9971.5|9968.5|9970.8|9967.8|9971.8|9968.8|9970.4|9967.4|0
1709599200000|2024-03-05 00:40:00|9970.9|9967.9|9969.6|9966.6|9971|9968|9969.2|9966.2|0
1709599500000|2024-03-05 00:45:00|9969.7|9966.7|9967.7|9964.7|9969.8|9966.8|9967|9964|0
1709599800000|2024-03-05 00:50:00|9967.8|9964.8|9964.9|9961.9|9968.2|9965.2|9964.8|9961.8|0
1709600100000|2024-03-05 00:55:00|9964.8|9961.8|9964.7|9959.7|9965.3|9962.3|9961.8|9958.8|0
1709600400000|2024-03-05 01:00:00|9964.8|9959.8|9964.5|9959.5|9967.1|9962.1|9963.3|9958.3|0
1709600700000|2024-03-05 01:05:00|9964.4|9959.4|9966.8|9961.8|9967.3|9962.3|9962.7|9957.7|0
1709601000000|2024-03-05 01:10:00|9966.7|9961.7|9963.9|9958.9|9967.2|9962.2|9963.4|9958.4|0
1709601300000|2024-03-05 01:15:00|9963.8|9958.8|9960.5|9955.5|9965.1|9960.1|9960.2|9955.2|0
1709601600000|2024-03-05 01:20:00|9960.6|9955.6|9959|9954|9960.8|9955.8|9955.6|9950.6|0
1709601900000|2024-03-05 01:25:00|9959.1|9954.1|9955.7|9950.7|9959.6|9954.6|9954.7|9949.7|0
1709602200000|2024-03-05 01:30:00|9955.8|9950.8|9953.6|9948.6|9956.9|9951.9|9952.3|9947.3|0
1709602500000|2024-03-05 01:35:00|9953.7|9948.7|9952.5|9947.5|9954.5|9949.5|9950.4|9945.4|0
1709602800000|2024-03-05 01:40:00|9952.6|9947.6|9953.5|9948.5|9955.8|9950.8|9951.6|9946.6|0
1709603100000|2024-03-05 01:45:00|9953.4|9948.4|9951|9946|9954.3|9949.3|9950.8|9945.8|0
1709603400000|2024-03-05 01:50:00|9951.3|9946.3|9951.4|9946.4|9951.6|9946.6|9947.6|9942.6|0
1709603700000|2024-03-05 01:55:00|9951.3|9946.3|9954.2|9949.2|9955|9950|9950.4|9945.4|0
1709604000000|2024-03-05 02:00:00|9955.8|9950.8|9954.2|9949.2|9956.2|9951.2|9953.3|9948.3|0
1709604300000|2024-03-05 02:05:00|9954.4|9949.4|9956.2|9951.2|9956.3|9951.3|9954.1|9949.1|0
1709604600000|2024-03-05 02:10:00|9956.1|9951.1|9954.4|9949.4|9956.1|9951.1|9954.1|9949.1|0
1709604900000|2024-03-05 02:15:00|9954.3|9949.3|9954.2|9949.2|9954.4|9949.4|9951.7|9946.7|0
1709605200000|2024-03-05 02:20:00|9954.3|9949.3|9955.1|9950.1|9955.1|9950.1|9953.6|9948.6|0
1709605500000|2024-03-05 02:25:00|9955|9950|9950.7|9945.7|9955.1|9950.1|9949.3|9944.3|0
1709605800000|2024-03-05 02:30:00|9950.9|9945.9|9953.3|9948.3|9953.5|9948.5|9950.8|9945.8|0
1709606100000|2024-03-05 02:35:00|9953.2|9948.2|9952.8|9947.8|9953.7|9948.7|9951.7|9946.7|0
1709606400000|2024-03-05 02:40:00|9952.7|9947.7|9952.3|9947.3|9952.9|9947.9|9951|9946|0
1709606700000|2024-03-05 02:45:00|9952.1|9947.1|9949.4|9944.4|9952.2|9947.2|9948.2|9943.2|0
1709607000000|2024-03-05 02:50:00|9949.5|9944.5|9946|9941|9949.5|9944.5|9944.2|9939.2|0
1709607300000|2024-03-05 02:55:00|9946.1|9941.1|9948.3|9943.3|9948.5|9943.5|9946.1|9941.1|0
1709607600000|2024-03-05 03:00:00|9948.5|9943.5|9949.7|9944.7|9950.4|9945.4|9948.2|9943.2|0
1709607900000|2024-03-05 03:05:00|9949.9|9944.9|9949.6|9944.6|9950|9945|9948.5|9943.5|0
1709608200000|2024-03-05 03:10:00|9949.5|9944.5|9949.4|9944.4|9950.3|9945.3|9949|9944|0
1709608500000|2024-03-05 03:15:00|9949.5|9944.5|9950.8|9945.8|9951.2|9946.2|9949.4|9944.4|0
1709608800000|2024-03-05 03:20:00|9950.6|9945.6|9949.4|9944.4|9950.8|9945.8|9949.4|9944.4|0
1709609100000|2024-03-05 03:25:00|9949.1|9944.1|9951.5|9946.5|9951.7|9946.7|9948.6|9943.6|0
1709609400000|2024-03-05 03:30:00|9951.6|9946.6|9953.3|9948.3|9954.5|9949.5|9950.8|9945.8|0
1709609700000|2024-03-05 03:35:00|9953.4|9948.4|9956|9951|9956.3|9951.3|9953.4|9948.4|0
1709610000000|2024-03-05 03:40:00|9956.1|9951.1|9957.6|9952.6|9959|9954|9956.1|9951.1|0
1709610300000|2024-03-05 03:45:00|9957.7|9952.7|9957|9952|9958.5|9953.5|9956.4|9951.4|0
1709610600000|2024-03-05 03:50:00|9957.1|9952.1|9957.8|9952.8|9958.1|9953.1|9956.2|9951.2|0
1709610900000|2024-03-05 03:55:00|9957.7|9952.7|9958.1|9953.1|9959|9954|9956.6|9951.6|0
1709611200000|2024-03-05 04:00:00|9958.2|9953.2|9959.4|9954.4|9961.4|9956.4|9958.2|9953.2|0
1709611500000|2024-03-05 04:05:00|9959.5|9954.5|9960.5|9955.5|9960.5|9955.5|9958.3|9953.3|0
1709611800000|2024-03-05 04:10:00|9960.7|9955.7|9958.9|9953.9|9961|9956|9958.6|9953.6|0
1709612100000|2024-03-05 04:15:00|9958.6|9953.6|9958.6|9953.6|9959.2|9954.2|9957.6|9952.6|0
1709612400000|2024-03-05 04:20:00|9958.5|9953.5|9956.4|9951.4|9958.6|9953.6|9956|9951|0
1709612700000|2024-03-05 04:25:00|9956.3|9951.3|9956.6|9951.6|9957|9952|9954.9|9949.9|0
1709613000000|2024-03-05 04:30:00|9956.7|9951.7|9956.1|9951.1|9957.5|9952.5|9955.5|9950.5|0
1709613300000|2024-03-05 04:35:00|9956|9951|9955.7|9950.7|9957.2|9952.2|9954.8|9949.8|0
1709613600000|2024-03-05 04:40:00|9955.6|9950.6|9955.9|9950.9|9956.4|9951.4|9955.3|9950.3|0
1709613900000|2024-03-05 04:45:00|9956|9951|9956.2|9951.2|9956.8|9951.8|9955.3|9950.3|0
1709614200000|2024-03-05 04:50:00|9956.1|9951.1|9957.2|9952.2|9957.4|9952.4|9955.9|9950.9|0
1709614500000|2024-03-05 04:55:00|9957.3|9952.3|9956.4|9951.4|9957.3|9952.3|9955.8|9950.8|0
1709614800000|2024-03-05 05:00:00|9956.5|9951.5|9954.3|9949.3|9956.6|9951.6|9954.3|9949.3|0
1709615100000|2024-03-05 05:05:00|9954.4|9949.4|9953.1|9948.1|9954.6|9949.6|9952.7|9947.7|0
1709615400000|2024-03-05 05:10:00|9953|9948|9953.8|9948.8|9954|9949|9952.2|9947.2|0
1709615700000|2024-03-05 05:15:00|9954|9949|9954.3|9949.3|9954.9|9949.9|9953.5|9948.5|0
1709616000000|2024-03-05 05:20:00|9954.2|9949.2|9953.5|9948.5|9955|9950|9953.4|9948.4|0
1709616300000|2024-03-05 05:25:00|9953.6|9948.6|9952.5|9947.5|9953.7|9948.7|9952.3|9947.3|0
1709616600000|2024-03-05 05:30:00|9952.6|9947.6|9950.6|9945.6|9953.4|9948.4|9950.3|9945.3|0
1709616900000|2024-03-05 05:35:00|9949.4|9944.4|9950.5|9945.5|9951.7|9946.7|9949.4|9944.4|0
1709617200000|2024-03-05 05:40:00|9950.6|9945.6|9947.1|9942.1|9950.8|9945.8|9947|9942|0
1709617500000|2024-03-05 05:45:00|9947|9942|9947.3|9942.3|9948.1|9943.1|9946.4|9941.4|0
1709617800000|2024-03-05 05:50:00|9947.4|9942.4|9942.8|9937.8|9947.6|9942.6|9942.4|9937.4|0
1709618100000|2024-03-05 05:55:00|9942.7|9937.7|9944.7|9939.7|9945.1|9940.1|9942.1|9937.1|0
1709618400000|2024-03-05 06:00:00|9944.9|9939.9|9946.4|9941.4|9947.6|9942.6|9944.5|9939.5|0
1709618700000|2024-03-05 06:05:00|9946.6|9941.6|9943.4|9938.4|9946.7|9941.7|9942.8|9937.8|0
1709619000000|2024-03-05 06:10:00|9943.3|9938.3|9943|9938|9945.5|9940.5|9942.2|9937.2|0
1709619300000|2024-03-05 06:15:00|9943.1|9938.1|9940.3|9935.3|9944.5|9939.5|9940.1|9935.1|0
1709619600000|2024-03-05 06:20:00|9940.1|9935.1|9938.9|9933.9|9941.8|9936.8|9935.6|9930.6|0
1709619900000|2024-03-05 06:25:00|9939|9934|9938.7|9933.7|9940.8|9935.8|9937|9932|0
1709620200000|2024-03-05 06:30:00|9938.6|9933.6|9936.4|9931.4|9938.8|9933.8|9934.5|9929.5|0
1709620500000|2024-03-05 06:35:00|9936.3|9931.3|9938.4|9933.4|9939.7|9934.7|9935.2|9930.2|0
1709620800000|2024-03-05 06:40:00|9938.3|9933.3|9938.4|9933.4|9941.1|9936.1|9937.9|9932.9|0
1709621100000|2024-03-05 06:45:00|9938.3|9933.3|9942.9|9937.9|9943|9938|9936.9|9931.9|0
1709621400000|2024-03-05 06:50:00|9942.8|9937.8|9942.8|9937.8|9943.9|9938.9|9941.3|9936.3|0
1709621700000|2024-03-05 06:55:00|9943|9938|9943.2|9938.2|9943.3|9938.3|9941.5|9936.5|0
1709622000000|2024-03-05 07:00:00|9943|9938|9946.4|9941.4|9947|9942|9942.7|9937.7|0
1709622300000|2024-03-05 07:05:00|9946.3|9941.3|9944.7|9939.7|9946.5|9941.5|9943|9938|0
1709622600000|2024-03-05 07:10:00|9944.6|9939.6|9940.6|9935.6|9945.3|9940.3|9940.2|9935.2|0
1709622900000|2024-03-05 07:15:00|9940.4|9935.4|9933.9|9928.9|9941.2|9936.2|9933.6|9928.6|0
1709623200000|2024-03-05 07:20:00|9933.8|9928.8|9927.9|9922.9|9935.4|9930.4|9927.9|9922.9|0
1709623500000|2024-03-05 07:25:00|9928|9923|9931.4|9926.4|9931.8|9926.8|9927.4|9922.4|0
1709623800000|2024-03-05 07:30:00|9931.5|9926.5|9928.8|9923.8|9931.6|9926.6|9928.3|9923.3|0
1709624100000|2024-03-05 07:35:00|9928.7|9923.7|9928.5|9923.5|9929.6|9924.6|9926|9921|0
1709624400000|2024-03-05 07:40:00|9928.4|9923.4|9931.5|9926.5|9932.5|9927.5|9928.4|9923.4|0
1709624700000|2024-03-05 07:45:00|9931.8|9926.8|9933.6|9928.6|9933.8|9928.8|9931.1|9926.1|0
1709625000000|2024-03-05 07:50:00|9933.5|9928.5|9935.6|9930.6|9935.9|9930.9|9932.1|9927.1|0
1709625300000|2024-03-05 07:55:00|9935.7|9930.7|9936.1|9931.1|9937|9932|9934.6|9929.6|0
1709625600000|2024-03-05 08:00:00|9936.3|9931.3|9938.9|9933.9|9944.7|9939.7|9936.3|9931.3|0
1709625900000|2024-03-05 08:05:00|9938.8|9933.8|9938.1|9933.1|9939.3|9934.3|9935.6|9930.6|0
1709626200000|2024-03-05 08:10:00|9938.2|9933.2|9936.5|9931.5|9942|9937|9936.1|9931.1|0
1709626500000|2024-03-05 08:15:00|9936.3|9931.3|9937.4|9932.4|9940.4|9935.4|9936.3|9931.3|0
1709626800000|2024-03-05 08:20:00|9937.2|9932.2|9934.7|9929.7|9939.1|9934.1|9933.7|9928.7|0
1709627100000|2024-03-05 08:25:00|9934.6|9929.6|9932.1|9927.1|9935.1|9930.1|9931|9926|0
1709627400000|2024-03-05 08:30:00|9931.7|9926.7|9930.9|9925.9|9934|9929|9929.4|9924.4|0
1709627700000|2024-03-05 08:35:00|9931|9926|9924.9|9919.9|9931.3|9926.3|9924.8|9919.8|0
1709628000000|2024-03-05 08:40:00|9925|9920|9920.9|9915.9|9925.5|9920.5|9918.5|9913.5|0
1709628300000|2024-03-05 08:45:00|9920.8|9915.8|9930.4|9925.4|9930.4|9925.4|9917|9912|0
1709628600000|2024-03-05 08:50:00|9930.5|9925.5|9924.8|9919.8|9931.3|9926.3|9923.7|9918.7|0
1709628900000|2024-03-05 08:55:00|9924.2|9919.2|9920.2|9915.2|9925.6|9920.6|9914.9|9909.9|0
1709629200000|2024-03-05 09:00:00|9921.7|9916.7|9929.6|9926.6|9933.5|9930.5|9918.4|9915.4|0
1709629500000|2024-03-05 09:05:00|9929.7|9926.7|9903.2|9900.2|9930.2|9927.2|9902.6|9899.6|0
1709629800000|2024-03-05 09:10:00|9903.3|9900.3|9904|9901|9912.3|9909.3|9903.3|9900.3|0
1709630100000|2024-03-05 09:15:00|9903.9|9900.9|9909.6|9906.6|9909.6|9906.6|9902.6|9899.6|0
1709630400000|2024-03-05 09:20:00|9909.4|9906.4|9911.8|9908.8|9913|9910|9909|9906|0
1709630700000|2024-03-05 09:25:00|9911.7|9908.7|9909|9906|9912.3|9909.3|9908.7|9905.7|0
1709631000000|2024-03-05 09:30:00|9907.8|9904.8|9913.8|9910.8|9917.7|9914.7|9904.1|9901.1|0
1709631300000|2024-03-05 09:35:00|9914|9911|9907.2|9904.2|9914.3|9911.3|9893.8|9890.8|0
1709631600000|2024-03-05 09:40:00|9907.1|9904.1|9899.3|9896.3|9910.5|9907.5|9898.8|9895.8|0
1709631900000|2024-03-05 09:45:00|9899.4|9896.4|9882.3|9879.3|9904.4|9901.4|9879.1|9876.1|0
1709632200000|2024-03-05 09:50:00|9882.6|9879.6|9875.9|9872.9|9883|9880|9875.2|9872.2|0
1709632500000|2024-03-05 09:55:00|9876.2|9873.2|9875.2|9872.2|9878.5|9875.5|9871.4|9868.4|0
1709632800000|2024-03-05 10:00:00|9874.5|9871.5|9860.6|9857.6|9874.5|9871.5|9860.6|9857.6|0
1709633100000|2024-03-05 10:05:00|9860.5|9857.5|9855.1|9852.1|9862.5|9859.5|9848.8|9845.8|0
1709633400000|2024-03-05 10:10:00|9860.4|9857.4|9861.3|9858.3|9871.3|9868.3|9854.4|9851.4|0
1709633700000|2024-03-05 10:15:00|9861.2|9858.2|9883.9|9880.9|9884.2|9881.2|9859.9|9856.9|0
1709634000000|2024-03-05 10:20:00|9884.1|9881.1|9891.8|9888.8|9892.6|9889.6|9875.3|9872.3|0
1709634300000|2024-03-05 10:25:00|9892|9889|9889.3|9886.3|9894.6|9891.6|9885.7|9882.7|0
1709634600000|2024-03-05 10:30:00|9888.4|9885.4|9894.2|9891.2|9895.4|9892.4|9888.3|9885.3|0
1709634900000|2024-03-05 10:35:00|9894.1|9891.1|9886.9|9883.9|9896.5|9893.5|9886.8|9883.8|0
1709635200000|2024-03-05 10:40:00|9887|9884|9889.4|9886.4|9890.4|9887.4|9885.2|9882.2|0
1709635500000|2024-03-05 10:45:00|9889.6|9886.6|9893.7|9890.7|9893.7|9890.7|9889.5|9886.5|0
1709635800000|2024-03-05 10:50:00|9893.5|9890.5|9895|9892|9896.3|9893.3|9892.8|9889.8|0
1709636100000|2024-03-05 10:55:00|9895.2|9892.2|9895.9|9892.9|9897.8|9894.8|9894.9|9891.9|0
1709636400000|2024-03-05 11:00:00|9895.6|9892.6|9897.1|9894.1|9899.6|9896.6|9895.5|9892.5|0
1709636700000|2024-03-05 11:05:00|9897.2|9894.2|9898.1|9895.1|9900.5|9897.5|9897.2|9894.2|0
1709637000000|2024-03-05 11:10:00|9897.9|9894.9|9893.6|9890.6|9900|9897|9886|9883|0
1709637300000|2024-03-05 11:15:00|9893.7|9890.7|9894.2|9891.2|9894.5|9891.5|9884.8|9881.8|0
1709637600000|2024-03-05 11:20:00|9887.7|9884.7|9893.4|9890.4|9897.6|9894.6|9887.5|9884.5|0
1709637900000|2024-03-05 11:25:00|9893.7|9890.7|9896.3|9893.3|9900.4|9897.4|9893.4|9890.4|0
1709638200000|2024-03-05 11:30:00|9896.4|9893.4|9897.8|9894.8|9898.8|9895.8|9895.7|9892.7|0
1709638500000|2024-03-05 11:35:00|9897.7|9894.7|9895.9|9892.9|9899.4|9896.4|9895.8|9892.8|0
1709638800000|2024-03-05 11:40:00|9896.1|9893.1|9894|9891|9896.7|9893.7|9893.5|9890.5|0
1709639100000|2024-03-05 11:45:00|9899.8|9896.8|9900|9897|9901.1|9898.1|9894.9|9891.9|0
1709639400000|2024-03-05 11:50:00|9899.9|9896.9|9894.5|9891.5|9899.9|9896.9|9893.5|9890.5|0
1709639700000|2024-03-05 11:55:00|9894.6|9891.6|9900.2|9897.2|9906.4|9903.4|9894.6|9891.6|0
1709640000000|2024-03-05 12:00:00|9906.8|9903.8|9907.8|9904.8|9912.6|9909.6|9906.8|9903.8|0
1709640300000|2024-03-05 12:05:00|9907.6|9904.6|9924.7|9921.7|9925.4|9922.4|9907.6|9904.6|0
1709640600000|2024-03-05 12:10:00|9924.6|9921.6|9932.8|9929.8|9934.6|9931.6|9924.3|9921.3|0
1709640900000|2024-03-05 12:15:00|9932.5|9929.5|9930|9927|9935.2|9932.2|9926.3|9923.3|0
1709641200000|2024-03-05 12:20:00|9929.9|9926.9|9920.3|9917.3|9929.9|9926.9|9916|9913|0
1709641500000|2024-03-05 12:25:00|9920.4|9917.4|9928.2|9925.2|9929.4|9926.4|9919.4|9916.4|0
1709641800000|2024-03-05 12:30:00|9928.4|9925.4|9922.1|9919.1|9930.8|9927.8|9919.9|9916.9|0
1709642100000|2024-03-05 12:35:00|9921.8|9918.8|9920.4|9917.4|9922.9|9919.9|9915|9912|0
1709642400000|2024-03-05 12:40:00|9920.5|9917.5|9917.2|9914.2|9925.6|9922.6|9916.1|9913.1|0
1709642700000|2024-03-05 12:45:00|9917|9914|9911|9908|9917.4|9914.4|9908.2|9905.2|0
1709643000000|2024-03-05 12:50:00|9911.2|9908.2|9919.9|9916.9|9920.8|9917.8|9910.7|9907.7|0
1709643300000|2024-03-05 12:55:00|9919.8|9916.8|9919.2|9916.2|9924.5|9921.5|9915.6|9912.6|0
1709643600000|2024-03-05 13:00:00|9919.4|9916.4|9928|9925|9928.4|9925.4|9919.4|9916.4|0
1709643900000|2024-03-05 13:05:00|9927.9|9924.9|9929.4|9926.4|9931.2|9928.2|9926.5|9923.5|0
1709644200000|2024-03-05 13:10:00|9929.3|9926.3|9934.3|9931.3|9934.3|9931.3|9927.8|9924.8|0
1709644500000|2024-03-05 13:15:00|9934.1|9931.1|9929.8|9926.8|9936.5|9933.5|9929.3|9926.3|0
1709644800000|2024-03-05 13:20:00|9929.6|9926.6|9922|9919|9930|9927|9920.8|9917.8|0
1709645100000|2024-03-05 13:25:00|9921.9|9918.9|9914.9|9911.9|9922.5|9919.5|9912.6|9909.6|0
1709645400000|2024-03-05 13:30:00|9912.8|9909.8|9911.8|9908.8|9913.2|9910.2|9907.4|9904.4|0
1709645700000|2024-03-05 13:35:00|9911.7|9908.7|9918.2|9915.2|9918.3|9915.3|9911.6|9908.6|0
1709646000000|2024-03-05 13:40:00|9918.1|9915.1|9913.9|9910.9|9920.2|9917.2|9910.8|9907.8|0
1709646300000|2024-03-05 13:45:00|9914|9911|9904|9901|9914.1|9911.1|9903.2|9900.2|0
1709646600000|2024-03-05 13:50:00|9903.9|9900.9|9906.2|9903.2|9907.2|9904.2|9903.4|9900.4|0
1709646900000|2024-03-05 13:55:00|9906.3|9903.3|9899.4|9896.4|9907.1|9904.1|9896.4|9893.4|0
1709647200000|2024-03-05 14:00:00|9899.5|9896.5|9899.6|9896.6|9900.4|9897.4|9894.6|9891.6|0
1709647500000|2024-03-05 14:05:00|9899.2|9896.2|9903.5|9900.5|9903.5|9900.5|9899.2|9896.2|0
1709647800000|2024-03-05 14:10:00|9903.3|9900.3|9891.5|9888.5|9906.8|9903.8|9890.9|9887.9|0
1709648100000|2024-03-05 14:15:00|9891.7|9888.7|9901.5|9898.5|9903.1|9900.1|9891.4|9888.4|0
1709648400000|2024-03-05 14:20:00|9901.7|9898.7|9890.9|9887.9|9901.8|9898.8|9890.1|9887.1|0
1709648700000|2024-03-05 14:25:00|9887.7|9884.7|9894.3|9891.3|9897.1|9894.1|9885.4|9882.4|0
1709649000000|2024-03-05 14:30:00|9896|9893|9848.7|9846.9|9896.8|9893.8|9848.1|9846.3|0
1709649300000|2024-03-05 14:35:00|9846.1|9844.3|9864.4|9862.6|9864.4|9862.6|9837.8|9836|0
1709649600000|2024-03-05 14:40:00|9863.4|9861.6|9851.5|9849.7|9871.6|9869.8|9845.8|9844|0
1709649900000|2024-03-05 14:45:00|9848.3|9846.5|9826.8|9825|9848.5|9846.7|9814.3|9812.5|0
1709650200000|2024-03-05 14:50:00|9825.1|9823.3|9828.9|9827.1|9844.4|9842.6|9821.2|9819.4|0
1709650500000|2024-03-05 14:55:00|9828.3|9826.5|9824|9822.2|9832.5|9830.7|9820.6|9818.8|0
1709650800000|2024-03-05 15:00:00|9823.9|9822.1|9840.5|9838.7|9850.1|9848.3|9823.9|9822.1|0
1709651100000|2024-03-05 15:05:00|9840.3|9838.5|9802.8|9801|9840.7|9838.9|9799.8|9798|0
1709651400000|2024-03-05 15:10:00|9803.1|9801.3|9790.9|9789.1|9812.6|9810.8|9790.8|9789|0
1709651700000|2024-03-05 15:15:00|9791.5|9789.7|9766.1|9764.3|9792.3|9790.5|9765.3|9763.5|0
1709652000000|2024-03-05 15:20:00|9765.4|9763.6|9754.7|9752.9|9774.9|9773.1|9752.2|9750.4|0
1709652300000|2024-03-05 15:25:00|9754.6|9752.8|9743.5|9741.7|9758.2|9756.4|9741.5|9739.7|0
1709652600000|2024-03-05 15:30:00|9742.4|9740.6|9729|9727.2|9742.5|9740.7|9715.2|9713.4|0
1709652900000|2024-03-05 15:35:00|9729.2|9727.4|9720.8|9719|9736.1|9734.3|9715.4|9713.6|0
1709653200000|2024-03-05 15:40:00|9720.9|9719.1|9712.4|9710.6|9729|9727.2|9707.8|9706|0
1709653500000|2024-03-05 15:45:00|9712.1|9710.3|9705.1|9703.3|9734.8|9733|9705.1|9703.3|0
1709653800000|2024-03-05 15:50:00|9706.9|9705.1|9724.7|9722.9|9727.6|9725.8|9706.5|9704.7|0
1709654100000|2024-03-05 15:55:00|9724.5|9722.7|9730.1|9728.3|9735.7|9733.9|9721.2|9719.4|0
1709654400000|2024-03-05 16:00:00|9730.4|9728.6|9734.2|9732.4|9735.8|9734|9725|9723.2|0
1709654700000|2024-03-05 16:05:00|9733.6|9731.8|9731.9|9730.1|9744.9|9743.1|9727.8|9726|0
1709655000000|2024-03-05 16:10:00|9731.7|9729.9|9726.3|9724.5|9733.7|9731.9|9714.2|9712.4|0
1709655300000|2024-03-05 16:15:00|9726.6|9724.8|9737.5|9735.7|9738.9|9737.1|9721.5|9719.7|0
1709655600000|2024-03-05 16:20:00|9737.6|9735.8|9749.2|9747.4|9753.5|9751.7|9734.6|9732.8|0
1709655900000|2024-03-05 16:25:00|9749.4|9747.6|9749.4|9747.6|9754.6|9752.8|9743.2|9741.4|0
1709656200000|2024-03-05 16:30:00|9748.9|9747.1|9742.9|9741.1|9753.6|9751.8|9737.8|9736|0
1709656500000|2024-03-05 16:35:00|9742.8|9741|9732.3|9730.5|9743.5|9741.7|9730.5|9728.7|0
1709656800000|2024-03-05 16:40:00|9732.4|9730.6|9734.2|9732.4|9741.5|9739.7|9723.4|9721.6|0
1709657100000|2024-03-05 16:45:00|9734.9|9733.1|9734.7|9732.9|9744|9742.2|9727.2|9725.4|0
1709657400000|2024-03-05 16:50:00|9734.4|9732.6|9728.8|9727|9737.4|9735.6|9728.2|9726.4|0
1709657700000|2024-03-05 16:55:00|9728.6|9726.8|9746.9|9745.1|9747.8|9746|9726.8|9725|0
1709658000000|2024-03-05 17:00:00|9746.7|9744.9|9754.3|9752.5|9754.9|9753.1|9746.7|9744.9|0
1709658300000|2024-03-05 17:05:00|9753.8|9752|9757.2|9755.4|9758.4|9756.6|9746.7|9744.9|0
1709658600000|2024-03-05 17:10:00|9757|9755.2|9762.3|9760.5|9762.7|9760.9|9753.5|9751.7|0
1709658900000|2024-03-05 17:15:00|9762.6|9760.8|9757.7|9755.9|9763.2|9761.4|9755.3|9753.5|0
1709659200000|2024-03-05 17:20:00|9756.8|9755|9765.6|9763.8|9767.8|9766|9749.1|9747.3|0
1709659500000|2024-03-05 17:25:00|9765.9|9764.1|9782.3|9780.5|9782.3|9780.5|9765.7|9763.9|0
1709659800000|2024-03-05 17:30:00|9782.7|9780.9|9770.1|9768.3|9785.2|9783.4|9768.6|9766.8|0
1709660100000|2024-03-05 17:35:00|9770.3|9768.5|9766.1|9764.3|9770.7|9768.9|9764.1|9762.3|0
1709660400000|2024-03-05 17:40:00|9765.1|9763.3|9769.4|9767.6|9770|9768.2|9759.1|9757.3|0
1709660700000|2024-03-05 17:45:00|9769.5|9767.7|9765.4|9763.6|9776.8|9775|9765.1|9763.3|0
1709661000000|2024-03-05 17:50:00|9766.2|9764.4|9769.7|9767.9|9772|9770.2|9761.2|9759.4|0
1709661300000|2024-03-05 17:55:00|9770|9768.2|9768.1|9766.3|9775.4|9773.6|9767.2|9765.4|0
1709661600000|2024-03-05 18:00:00|9768|9766.2|9756.8|9755|9769|9767.2|9752.8|9751|0
1709661900000|2024-03-05 18:05:00|9756.9|9755.1|9759.1|9757.3|9760.5|9758.7|9749.6|9747.8|0
1709662200000|2024-03-05 18:10:00|9759.2|9757.4|9754.1|9752.3|9762.2|9760.4|9752|9750.2|0
1709662500000|2024-03-05 18:15:00|9754.4|9752.6|9742.7|9740.9|9756.5|9754.7|9741.2|9739.4|0
1709662800000|2024-03-05 18:20:00|9742.8|9741|9735.8|9734|9746.2|9744.4|9731.1|9729.3|0
1709663100000|2024-03-05 18:25:00|9736.4|9734.6|9738.9|9737.1|9742.7|9740.9|9734.9|9733.1|0
1709663400000|2024-03-05 18:30:00|9738.5|9736.7|9745.1|9743.3|9751.6|9749.8|9735.8|9734|0
1709663700000|2024-03-05 18:35:00|9745.4|9743.6|9733|9731.2|9752.1|9750.3|9731.3|9729.5|0
1709664000000|2024-03-05 18:40:00|9732.9|9731.1|9711.9|9710.1|9733|9731.2|9710.7|9708.9|0
1709664300000|2024-03-05 18:45:00|9711.2|9709.4|9722.5|9720.7|9724|9722.2|9711.1|9709.3|0
1709664600000|2024-03-05 18:50:00|9722.8|9721|9722.7|9720.9|9727.3|9725.5|9713.3|9711.5|0
1709664900000|2024-03-05 18:55:00|9722.2|9720.4|9714.3|9712.5|9723.9|9722.1|9714.2|9712.4|0
1709665200000|2024-03-05 19:00:00|9714.4|9712.6|9725.2|9723.4|9729.9|9728.1|9713.6|9711.8|0
1709665500000|2024-03-05 19:05:00|9725.4|9723.6|9729.5|9727.7|9734.2|9732.4|9721.1|9719.3|0
1709665800000|2024-03-05 19:10:00|9730.3|9728.5|9731.3|9729.5|9737.1|9735.3|9729.1|9727.3|0
1709666100000|2024-03-05 19:15:00|9731.2|9729.4|9723.3|9721.5|9737.9|9736.1|9721.7|9719.9|0
1709666400000|2024-03-05 19:20:00|9723.2|9721.4|9730.6|9728.8|9732.3|9730.5|9717.8|9716|0
1709666700000|2024-03-05 19:25:00|9730.1|9728.3|9726.7|9724.9|9735|9733.2|9724.8|9723|0
1709667000000|2024-03-05 19:30:00|9726.8|9725|9715|9713.2|9728|9726.2|9712.9|9711.1|0
1709667300000|2024-03-05 19:35:00|9714.1|9712.3|9711.6|9709.8|9719.4|9717.6|9706.4|9704.6|0
1709667600000|2024-03-05 19:40:00|9711.2|9709.4|9700.9|9699.1|9714|9712.2|9699.7|9697.9|0
1709667900000|2024-03-05 19:45:00|9700.7|9698.9|9704.9|9703.1|9708|9706.2|9697.6|9695.8|0
1709668200000|2024-03-05 19:50:00|9705.4|9703.6|9703.2|9701.4|9713.9|9712.1|9701.2|9699.4|0
1709668500000|2024-03-05 19:55:00|9703.1|9701.3|9703.8|9702|9707.5|9705.7|9701.4|9699.6|0
1709668800000|2024-03-05 20:00:00|9703.6|9701.8|9716.6|9714.8|9718.4|9716.6|9703.6|9701.8|0
1709669100000|2024-03-05 20:05:00|9716.8|9715|9705.8|9704|9724.1|9722.3|9703.7|9701.9|0
1709669400000|2024-03-05 20:10:00|9705.9|9704.1|9696.8|9695|9712.2|9710.4|9696.1|9694.3|0
1709669700000|2024-03-05 20:15:00|9696.9|9695.1|9701.4|9699.6|9704.3|9702.5|9694.7|9692.9|0
1709670000000|2024-03-05 20:20:00|9701.6|9699.8|9701|9699.2|9704.5|9702.7|9690.9|9689.1|0
1709670300000|2024-03-05 20:25:00|9700.9|9699.1|9692.8|9691|9700.9|9699.1|9688.5|9686.7|0
1709670600000|2024-03-05 20:30:00|9692.9|9691.1|9704.1|9702.3|9704.1|9702.3|9688.1|9686.3|0
1709670900000|2024-03-05 20:35:00|9703.9|9702.1|9700.7|9698.9|9707|9705.2|9699.5|9697.7|0
1709671200000|2024-03-05 20:40:00|9702|9700.2|9714.6|9712.8|9716.1|9714.3|9699|9697.2|0
1709671500000|2024-03-05 20:45:00|9714.7|9712.9|9725.8|9724|9727.4|9725.6|9712.6|9710.8|0
1709671800000|2024-03-05 20:50:00|9728.7|9726.9|9739.8|9738|9739.8|9738|9718.8|9717|0
1709672100000|2024-03-05 20:55:00|9735.9|9734.1|9755.4|9753.6|9758.4|9756.6|9735.9|9734.1|0
1709672400000|2024-03-05 21:00:00|9756|9753|9763.3|9760.3|9763.4|9760.4|9750.2|9747.2|0
1709672700000|2024-03-05 21:05:00|9763|9760|9772.2|9769.2|9773.4|9770.4|9763|9760|0
1709673000000|2024-03-05 21:10:00|9771.7|9768.7|9781|9778|9782|9779|9770.6|9767.6|0
1709673300000|2024-03-05 21:15:00|9780.9|9777.9|9784.6|9781.6|9786|9783|9780.9|9777.9|0
1709673600000|2024-03-05 21:20:00|9783.8|9780.8|9780.5|9777.5|9784.1|9781.1|9779.7|9776.7|0
1709673900000|2024-03-05 21:25:00|9780.6|9777.6|9777|9774|9780.9|9777.9|9776.2|9773.2|0
1709674200000|2024-03-05 21:30:00|9777.6|9774.6|9777.2|9774.2|9780.1|9777.1|9772.6|9769.6|0
1709674500000|2024-03-05 21:35:00|9777.3|9774.3|9775.2|9772.2|9777.5|9774.5|9772.9|9769.9|0
1709674800000|2024-03-05 21:40:00|9775.1|9772.1|9776.8|9773.8|9777.7|9774.7|9775.1|9772.1|0
1709675100000|2024-03-05 21:45:00|9776.7|9773.7|9781.1|9778.1|9781.7|9778.7|9776.4|9773.4|0
1709675400000|2024-03-05 21:50:00|9781.2|9778.2|9788.2|9785.2|9788.2|9785.2|9781.1|9778.1|0
1709675700000|2024-03-05 21:55:00|9788|9785|9787.3|9784.3|9789.1|9786.1|9785.8|9782.8|0
1709676000000|2024-03-05 22:00:00|9787.2|9784.2|9787.1|9784.1|9787.8|9784.8|9786|9783|0
1709676300000|2024-03-05 22:05:00|9787.2|9784.2|9790.5|9787.5|9790.5|9787.5|9787.2|9784.2|0
1709676600000|2024-03-05 22:10:00|9790.7|9787.7|9790.7|9787.7|9791.6|9788.6|9790.2|9787.2|0
1709676900000|2024-03-05 22:15:00|9790.6|9787.6|9791.8|9788.8|9792.4|9789.4|9790.4|9787.4|0
1709677200000|2024-03-05 22:20:00|9791.9|9788.9|9792.4|9789.4|9793.6|9790.6|9790.8|9787.8|0
1709677500000|2024-03-05 22:25:00|9792.1|9789.1|9788.7|9785.7|9792.1|9789.1|9788.2|9785.2|0
1709677800000|2024-03-05 22:30:00|9788.8|9785.8|9789.6|9786.6|9790.3|9787.3|9787.5|9784.5|0
1709678100000|2024-03-05 22:35:00|9788.8|9785.8|9792.1|9789.1|9792.9|9789.9|9788.6|9785.6|0
1709678400000|2024-03-05 22:40:00|9791.9|9788.9|9793.6|9790.6|9794.2|9791.2|9790.7|9787.7|0
1709678700000|2024-03-05 22:45:00|9793.4|9790.4|9793.6|9790.6|9795.2|9792.2|9793.3|9790.3|0
1709679000000|2024-03-05 22:50:00|9793.4|9790.4|9790.4|9787.4|9794.2|9791.2|9790.4|9787.4|0
1709679300000|2024-03-05 22:55:00|9790.3|9787.3|9790.1|9787.1|9790.6|9787.6|9788.2|9785.2|0
1709679600000|2024-03-05 23:00:00|9790.2|9787.2|9779.4|9776.4|9790.5|9787.5|9779.2|9776.2|0
1709679900000|2024-03-05 23:05:00|9780.1|9777.1|9775.8|9772.8|9781.5|9778.5|9775.6|9772.6|0
1709680200000|2024-03-05 23:10:00|9776|9773|9776.7|9773.7|9780.1|9777.1|9775.8|9772.8|0
1709680500000|2024-03-05 23:15:00|9776.2|9773.2|9775.3|9772.3|9776.9|9773.9|9774.4|9771.4|0
1709680800000|2024-03-05 23:20:00|9774.9|9771.9|9776.9|9773.9|9778.9|9775.9|9774.9|9771.9|0
1709681100000|2024-03-05 23:25:00|9776.8|9773.8|9778.8|9775.8|9779.2|9776.2|9776.8|9773.8|0
1709681400000|2024-03-05 23:30:00|9778.9|9775.9|9770.9|9767.9|9779.5|9776.5|9770.9|9767.9|0
1709681700000|2024-03-05 23:35:00|9770.8|9767.8|9766.4|9763.4|9771.7|9768.7|9766.4|9763.4|0
1709682000000|2024-03-05 23:40:00|9766.3|9763.3|9767.9|9764.9|9767.9|9764.9|9763.4|9760.4|0
1709682300000|2024-03-05 23:45:00|9767.8|9764.8|9770.1|9767.1|9770.1|9767.1|9767.3|9764.3|0
1709682600000|2024-03-05 23:50:00|9770|9767|9769.5|9766.5|9770.2|9767.2|9768.7|9765.7|0
1709682900000|2024-03-05 23:55:00|9769|9766|9768.8|9765.8|9769.3|9766.3|9767.8|9764.8|0
1709683200000|2024-03-06 00:00:00|9768.7|9765.7|9767.8|9764.8|9769|9766|9766.9|9763.9|0
1709683500000|2024-03-06 00:05:00|9767.9|9764.9|9767.1|9764.1|9768.1|9765.1|9766.8|9763.8|0
1709683800000|2024-03-06 00:10:00|9766.8|9763.8|9767.2|9764.2|9768.1|9765.1|9766.7|9763.7|0
1709684100000|2024-03-06 00:15:00|9767.4|9764.4|9766.8|9763.8|9767.6|9764.6|9766.1|9763.1|0
1709684400000|2024-03-06 00:20:00|9766.9|9763.9|9766.7|9763.7|9767.9|9764.9|9766.5|9763.5|0
1709684700000|2024-03-06 00:25:00|9766.9|9763.9|9766.2|9763.2|9767|9764|9765.7|9762.7|0
1709685000000|2024-03-06 00:30:00|9765.9|9762.9|9765.6|9762.6|9766|9763|9764.9|9761.9|0
1709685300000|2024-03-06 00:35:00|9765.7|9762.7|9768.1|9765.1|9768.1|9765.1|9765.6|9762.6|0
1709685600000|2024-03-06 00:40:00|9768|9765|9765.3|9762.3|9768|9765|9765|9762|0
1709685900000|2024-03-06 00:45:00|9765.2|9762.2|9763.4|9760.4|9765.2|9762.2|9763.3|9760.3|0
1709686200000|2024-03-06 00:50:00|9763.3|9760.3|9760|9757|9763.5|9760.5|9759.4|9756.4|0
1709686500000|2024-03-06 00:55:00|9759.9|9756.9|9760.5|9755.5|9760.7|9757.5|9758.8|9755.5|0
1709686800000|2024-03-06 01:00:00|9760.2|9755.2|9765|9760|9765|9760|9759.1|9754.1|0
1709687100000|2024-03-06 01:05:00|9765.2|9760.2|9766.5|9761.5|9767.6|9762.6|9764.3|9759.3|0
1709687400000|2024-03-06 01:10:00|9766.4|9761.4|9767.5|9762.5|9767.8|9762.8|9765.6|9760.6|0
1709687700000|2024-03-06 01:15:00|9767.3|9762.3|9768.1|9763.1|9768.6|9763.6|9766.2|9761.2|0
1709688000000|2024-03-06 01:20:00|9768.2|9763.2|9767.1|9762.1|9771.4|9766.4|9766.8|9761.8|0
1709688300000|2024-03-06 01:25:00|9766.7|9761.7|9768.2|9763.2|9769.2|9764.2|9766.3|9761.3|0
1709688600000|2024-03-06 01:30:00|9768.4|9763.4|9768.6|9763.6|9769.7|9764.7|9767.4|9762.4|0
1709688900000|2024-03-06 01:35:00|9768.7|9763.7|9765.7|9760.7|9768.7|9763.7|9762|9757|0
1709689200000|2024-03-06 01:40:00|9765.8|9760.8|9765.2|9760.2|9767.3|9762.3|9764.6|9759.6|0
1709689500000|2024-03-06 01:45:00|9765.1|9760.1|9766|9761|9766.9|9761.9|9765.1|9760.1|0
1709689800000|2024-03-06 01:50:00|9765.9|9760.9|9767.1|9762.1|9768.5|9763.5|9765.4|9760.4|0
1709690100000|2024-03-06 01:55:00|9767.2|9762.2|9768|9763|9769.2|9764.2|9767.1|9762.1|0
1709690400000|2024-03-06 02:00:00|9768.1|9763.1|9769.8|9764.8|9769.8|9764.8|9767.1|9762.1|0
1709690700000|2024-03-06 02:05:00|9769.7|9764.7|9770|9765|9770.8|9765.8|9769.4|9764.4|0
1709691000000|2024-03-06 02:10:00|9769.9|9764.9|9770.7|9765.7|9770.7|9765.7|9769.3|9764.3|0
1709691300000|2024-03-06 02:15:00|9770.8|9765.8|9769.6|9764.6|9771.1|9766.1|9768.9|9763.9|0
1709691600000|2024-03-06 02:20:00|9769.7|9764.7|9774|9769|9775.5|9770.5|9768.7|9763.7|0
1709691900000|2024-03-06 02:25:00|9773.9|9768.9|9774.6|9769.6|9775.4|9770.4|9771.5|9766.5|0
1709692200000|2024-03-06 02:30:00|9774.7|9769.7|9776.8|9771.8|9777.1|9772.1|9774.7|9769.7|0
1709692500000|2024-03-06 02:35:00|9776.9|9771.9|9776|9771|9776.9|9771.9|9774.9|9769.9|0
1709692800000|2024-03-06 02:40:00|9776.1|9771.1|9775.8|9770.8|9776.6|9771.6|9774.5|9769.5|0
1709693100000|2024-03-06 02:45:00|9775.7|9770.7|9774.9|9769.9|9776.1|9771.1|9774.5|9769.5|0
1709693400000|2024-03-06 02:50:00|9774.8|9769.8|9774.5|9769.5|9775.3|9770.3|9773.6|9768.6|0
1709693700000|2024-03-06 02:55:00|9774.6|9769.6|9772.5|9767.5|9774.8|9769.8|9772|9767|0
1709694000000|2024-03-06 03:00:00|9772.4|9767.4|9772.6|9767.6|9773.1|9768.1|9771.7|9766.7|0
1709694300000|2024-03-06 03:05:00|9772.7|9767.7|9772.2|9767.2|9773.6|9768.6|9771.8|9766.8|0
1709694600000|2024-03-06 03:10:00|9772.3|9767.3|9772.4|9767.4|9773.5|9768.5|9772|9767|0
1709694900000|2024-03-06 03:15:00|9772.2|9767.2|9771.3|9766.3|9772.4|9767.4|9770.2|9765.2|0
1709695200000|2024-03-06 03:20:00|9771.4|9766.4|9772.7|9767.7|9773.2|9768.2|9770.2|9765.2|0
1709695500000|2024-03-06 03:25:00|9772.8|9767.8|9775.6|9770.6|9776.4|9771.4|9772.1|9767.1|0
1709695800000|2024-03-06 03:30:00|9775.5|9770.5|9776.8|9771.8|9777|9772|9775.3|9770.3|0
1709696100000|2024-03-06 03:35:00|9776.9|9771.9|9776.4|9771.4|9777.3|9772.3|9775.9|9770.9|0
1709696400000|2024-03-06 03:40:00|9776.5|9771.5|9777.3|9772.3|9778.2|9773.2|9776|9771|0
1709696700000|2024-03-06 03:45:00|9777.4|9772.4|9778.2|9773.2|9778.4|9773.4|9777.4|9772.4|0
1709697000000|2024-03-06 03:50:00|9778.1|9773.1|9782.5|9777.5|9782.5|9777.5|9778.1|9773.1|0
1709697300000|2024-03-06 03:55:00|9782.6|9777.6|9780.5|9775.5|9783.1|9778.1|9779|9774|0
1709697600000|2024-03-06 04:00:00|9780.4|9775.4|9781|9776|9781.5|9776.5|9780.2|9775.2|0
1709697900000|2024-03-06 04:05:00|9781.1|9776.1|9779.6|9774.6|9781.1|9776.1|9779|9774|0
1709698200000|2024-03-06 04:10:00|9779.7|9774.7|9779.3|9774.3|9779.8|9774.8|9778.2|9773.2|0
1709698500000|2024-03-06 04:15:00|9779.4|9774.4|9779.6|9774.6|9780.2|9775.2|9778.3|9773.3|0
1709698800000|2024-03-06 04:20:00|9779.5|9774.5|9778.9|9773.9|9780|9775|9778.6|9773.6|0
1709699100000|2024-03-06 04:25:00|9778.8|9773.8|9777.5|9772.5|9779.1|9774.1|9777.3|9772.3|0
1709699400000|2024-03-06 04:30:00|9777.6|9772.6|9778.2|9773.2|9778.7|9773.7|9776.7|9771.7|0
1709699700000|2024-03-06 04:35:00|9778|9773|9776.9|9771.9|9778|9773|9776.7|9771.7|0
1709700000000|2024-03-06 04:40:00|9776.8|9771.8|9778.3|9773.3|9778.5|9773.5|9776.6|9771.6|0
1709700300000|2024-03-06 04:45:00|9778.4|9773.4|9778.5|9773.5|9778.7|9773.7|9777.3|9772.3|0
1709700600000|2024-03-06 04:50:00|9778.4|9773.4|9780.1|9775.1|9780.5|9775.5|9777.9|9772.9|0
1709700900000|2024-03-06 04:55:00|9780.2|9775.2|9779.9|9774.9|9780.2|9775.2|9779.3|9774.3|0
1709701200000|2024-03-06 05:00:00|9779.8|9774.8|9782.2|9777.2|9782.2|9777.2|9779.8|9774.8|0
1709701500000|2024-03-06 05:05:00|9782.1|9777.1|9780.1|9775.1|9782.2|9777.2|9779.5|9774.5|0
1709701800000|2024-03-06 05:10:00|9780.2|9775.2|9781.5|9776.5|9782.7|9777.7|9779.4|9774.4|0
1709702100000|2024-03-06 05:15:00|9781.4|9776.4|9779.8|9774.8|9781.4|9776.4|9779|9774|0
1709702400000|2024-03-06 05:20:00|9779.7|9774.7|9778.5|9773.5|9779.7|9774.7|9778.3|9773.3|0
1709702700000|2024-03-06 05:25:00|9778.6|9773.6|9777.5|9772.5|9779|9774|9777.4|9772.4|0
1709703000000|2024-03-06 05:30:00|9777.4|9772.4|9778.8|9773.8|9779.4|9774.4|9777.4|9772.4|0
1709703300000|2024-03-06 05:35:00|9778.9|9773.9|9781.1|9776.1|9781.3|9776.3|9778.9|9773.9|0
1709703600000|2024-03-06 05:40:00|9781|9776|9781.4|9776.4|9782|9777|9780.9|9775.9|0
1709703900000|2024-03-06 05:45:00|9781.5|9776.5|9778.6|9773.6|9781.6|9776.6|9778.6|9773.6|0
1709704200000|2024-03-06 05:50:00|9778.5|9773.5|9778.8|9773.8|9779.3|9774.3|9777.8|9772.8|0
1709704500000|2024-03-06 05:55:00|9778.9|9773.9|9780.4|9775.4|9780.4|9775.4|9778.3|9773.3|0
1709704800000|2024-03-06 06:00:00|9780.2|9775.2|9777.7|9772.7|9781.4|9776.4|9776.9|9771.9|0
1709705100000|2024-03-06 06:05:00|9777.6|9772.6|9776.1|9771.1|9777.6|9772.6|9774.3|9769.3|0
1709705400000|2024-03-06 06:10:00|9776|9771|9776|9771|9777|9772|9773|9768|0
1709705700000|2024-03-06 06:15:00|9776.1|9771.1|9778.3|9773.3|9778.6|9773.6|9775.4|9770.4|0
1709706000000|2024-03-06 06:20:00|9778.4|9773.4|9778.5|9773.5|9779.3|9774.3|9777.1|9772.1|0
1709706300000|2024-03-06 06:25:00|9778.6|9773.6|9776|9771|9778.9|9773.9|9774.8|9769.8|0
1709706600000|2024-03-06 06:30:00|9775.7|9770.7|9778.9|9773.9|9779.3|9774.3|9775.6|9770.6|0
1709706900000|2024-03-06 06:35:00|9778.8|9773.8|9777.4|9772.4|9779.6|9774.6|9776.6|9771.6|0
1709707200000|2024-03-06 06:40:00|9777.3|9772.3|9780.8|9775.8|9781.9|9776.9|9777.2|9772.2|0
1709707500000|2024-03-06 06:45:00|9780.6|9775.6|9779.5|9774.5|9781.8|9776.8|9779.1|9774.1|0
1709707800000|2024-03-06 06:50:00|9779.6|9774.6|9779.7|9774.7|9779.9|9774.9|9778.5|9773.5|0
1709708100000|2024-03-06 06:55:00|9779.6|9774.6|9780.7|9775.7|9780.7|9775.7|9778.9|9773.9|0
1709708400000|2024-03-06 07:00:00|9780.8|9775.8|9777.1|9772.1|9781.4|9776.4|9774.4|9769.4|0
1709708700000|2024-03-06 07:05:00|9777.5|9772.5|9776.8|9771.8|9781|9776|9776.3|9771.3|0
1709709000000|2024-03-06 07:10:00|9776.9|9771.9|9777.1|9772.1|9777.6|9772.6|9773.9|9768.9|0
1709709300000|2024-03-06 07:15:00|9777|9772|9779.7|9774.7|9779.8|9774.8|9775.4|9770.4|0
1709709600000|2024-03-06 07:20:00|9779.8|9774.8|9779.8|9774.8|9781.4|9776.4|9779|9774|0
1709709900000|2024-03-06 07:25:00|9780|9775|9779.6|9774.6|9782|9777|9779.2|9774.2|0
1709710200000|2024-03-06 07:30:00|9779.5|9774.5|9776.5|9771.5|9780.1|9775.1|9775.4|9770.4|0
1709710500000|2024-03-06 07:35:00|9776.4|9771.4|9780.5|9775.5|9780.5|9775.5|9776.1|9771.1|0
1709710800000|2024-03-06 07:40:00|9780.8|9775.8|9784.8|9779.8|9785.7|9780.7|9779.1|9774.1|0
1709711100000|2024-03-06 07:45:00|9784.9|9779.9|9788|9783|9792.7|9787.7|9784.9|9779.9|0
1709711400000|2024-03-06 07:50:00|9787.8|9782.8|9790|9785|9790.5|9785.5|9786.2|9781.2|0
1709711700000|2024-03-06 07:55:00|9790.1|9785.1|9793|9788|9794.9|9789.9|9788.8|9783.8|0
1709712000000|2024-03-06 08:00:00|9792.9|9787.9|9795.6|9790.6|9798.1|9793.1|9792.6|9787.6|0
1709712300000|2024-03-06 08:05:00|9795.5|9790.5|9799|9794|9800|9795|9795.5|9790.5|0
1709712600000|2024-03-06 08:10:00|9798.9|9793.9|9802.8|9797.8|9803.5|9798.5|9798.6|9793.6|0
1709712900000|2024-03-06 08:15:00|9802.7|9797.7|9804.8|9799.8|9805.4|9800.4|9802|9797|0
1709713200000|2024-03-06 08:20:00|9804.6|9799.6|9806.3|9801.3|9806.5|9801.5|9801.6|9796.6|0
1709713500000|2024-03-06 08:25:00|9806.4|9801.4|9808|9803|9808.5|9803.5|9804.1|9799.1|0
1709713800000|2024-03-06 08:30:00|9807.5|9802.5|9809.9|9804.9|9812.5|9807.5|9805.7|9800.7|0
1709714100000|2024-03-06 08:35:00|9810|9805|9812.5|9807.5|9814.7|9809.7|9808.8|9803.8|0
1709714400000|2024-03-06 08:40:00|9812.7|9807.7|9808.7|9803.7|9813.6|9808.6|9806.3|9801.3|0
1709714700000|2024-03-06 08:45:00|9808.6|9803.6|9808.6|9803.6|9810.1|9805.1|9805.6|9800.6|0
1709715000000|2024-03-06 08:50:00|9808.5|9803.5|9804.7|9799.7|9810.3|9805.3|9802.8|9797.8|0
1709715300000|2024-03-06 08:55:00|9804.8|9799.8|9811.1|9806.1|9811.6|9806.6|9804.7|9799.7|0
1709715600000|2024-03-06 09:00:00|9811.6|9806.6|9839.7|9836.7|9849.1|9846.1|9811.1|9806.1|0
1709715900000|2024-03-06 09:05:00|9839.6|9836.6|9845.7|9842.7|9847|9844|9835.8|9832.8|0
1709716200000|2024-03-06 09:10:00|9845.8|9842.8|9851.5|9848.5|9852.8|9849.8|9845.3|9842.3|0
1709716500000|2024-03-06 09:15:00|9852.7|9849.7|9859.3|9856.3|9863|9860|9852.6|9849.6|0
1709716800000|2024-03-06 09:20:00|9860.1|9857.1|9856.1|9853.1|9861.9|9858.9|9856|9853|0
1709717100000|2024-03-06 09:25:00|9856.7|9853.7|9852|9849|9857.8|9854.8|9849.9|9846.9|0
1709717400000|2024-03-06 09:30:00|9851.9|9848.9|9849.8|9846.8|9851.9|9848.9|9848.9|9845.9|0
1709717700000|2024-03-06 09:35:00|9849.6|9846.6|9854.1|9851.1|9854.1|9851.1|9849.4|9846.4|0
1709718000000|2024-03-06 09:40:00|9854.5|9851.5|9853.9|9850.9|9857.2|9854.2|9853.8|9850.8|0
1709718300000|2024-03-06 09:45:00|9853.8|9850.8|9850.9|9847.9|9853.8|9850.8|9848.6|9845.6|0
1709718600000|2024-03-06 09:50:00|9851|9848|9851.2|9848.2|9851.7|9848.7|9846.7|9843.7|0
1709718900000|2024-03-06 09:55:00|9851.3|9848.3|9850.2|9847.2|9852.3|9849.3|9849.1|9846.1|0
1709719200000|2024-03-06 10:00:00|9850.6|9847.6|9856.2|9853.2|9860.2|9857.2|9850.3|9847.3|0
1709719500000|2024-03-06 10:05:00|9856.3|9853.3|9862.6|9859.6|9863.1|9860.1|9855.8|9852.8|0
1709719800000|2024-03-06 10:10:00|9863.2|9860.2|9854.9|9851.9|9865.3|9862.3|9854.8|9851.8|0
1709720100000|2024-03-06 10:15:00|9855.4|9852.4|9857.2|9854.2|9859|9856|9855.4|9852.4|0
1709720400000|2024-03-06 10:20:00|9856.4|9853.4|9855.2|9852.2|9858.6|9855.6|9854.9|9851.9|0
1709720700000|2024-03-06 10:25:00|9855.6|9852.6|9859.5|9856.5|9860.6|9857.6|9855|9852|0
1709721000000|2024-03-06 10:30:00|9858.8|9855.8|9863.9|9860.9|9865|9862|9858.6|9855.6|0
1709721300000|2024-03-06 10:35:00|9864.1|9861.1|9862.3|9859.3|9865.8|9862.8|9861.8|9858.8|0
1709721600000|2024-03-06 10:40:00|9861.9|9858.9|9858.6|9855.6|9862.8|9859.8|9856.7|9853.7|0
1709721900000|2024-03-06 10:45:00|9858.7|9855.7|9857.8|9854.8|9859.2|9856.2|9855.4|9852.4|0
1709722200000|2024-03-06 10:50:00|9858.1|9855.1|9862.6|9859.6|9862.6|9859.6|9857.4|9854.4|0
1709722500000|2024-03-06 10:55:00|9862.4|9859.4|9856.1|9853.1|9862.4|9859.4|9854.2|9851.2|0
1709722800000|2024-03-06 11:00:00|9855|9852|9854.7|9851.7|9855.6|9852.6|9853.7|9850.7|0
1709723100000|2024-03-06 11:05:00|9854.6|9851.6|9858|9855|9859.5|9856.5|9854.4|9851.4|0
1709723400000|2024-03-06 11:10:00|9857.7|9854.7|9864.7|9861.7|9864.7|9861.7|9856.6|9853.6|0
1709723700000|2024-03-06 11:15:00|9865.5|9862.5|9862.4|9859.4|9865.7|9862.7|9862.1|9859.1|0
1709724000000|2024-03-06 11:20:00|9862.3|9859.3|9859.6|9856.6|9862.3|9859.3|9856.2|9853.2|0
1709724300000|2024-03-06 11:25:00|9859.8|9856.8|9857.7|9854.7|9861.3|9858.3|9855.5|9852.5|0
1709724600000|2024-03-06 11:30:00|9859.7|9856.7|9855.8|9852.8|9863.1|9860.1|9854.5|9851.5|0
1709724900000|2024-03-06 11:35:00|9855.7|9852.7|9858.6|9855.6|9859.2|9856.2|9854.9|9851.9|0
1709725200000|2024-03-06 11:40:00|9858.5|9855.5|9852.1|9849.1|9858.9|9855.9|9851.2|9848.2|0
1709725500000|2024-03-06 11:45:00|9852.2|9849.2|9852.3|9849.3|9852.5|9849.5|9850|9847|0
1709725800000|2024-03-06 11:50:00|9852.2|9849.2|9849.6|9846.6|9855|9852|9849|9846|0
1709726100000|2024-03-06 11:55:00|9849.3|9846.3|9847.7|9844.7|9850|9847|9846.9|9843.9|0
1709726400000|2024-03-06 12:00:00|9846.1|9843.1|9841.4|9838.4|9846.3|9843.3|9838.4|9835.4|0
1709726700000|2024-03-06 12:05:00|9841.2|9838.2|9857.9|9854.9|9857.9|9854.9|9838.4|9835.4|0
1709727000000|2024-03-06 12:10:00|9858|9855|9859.5|9856.5|9860.8|9857.8|9854.4|9851.4|0
1709727300000|2024-03-06 12:15:00|9859.4|9856.4|9851.7|9848.7|9859.7|9856.7|9849.2|9846.2|0
1709727600000|2024-03-06 12:20:00|9851.5|9848.5|9846.9|9843.9|9851.8|9848.8|9846.8|9843.8|0
1709727900000|2024-03-06 12:25:00|9846.5|9843.5|9847.2|9844.2|9847.6|9844.6|9844.2|9841.2|0
1709728200000|2024-03-06 12:30:00|9847.6|9844.6|9853.6|9850.6|9854.5|9851.5|9847.6|9844.6|0
1709728500000|2024-03-06 12:35:00|9853.3|9850.3|9857.2|9854.2|9857.8|9854.8|9853|9850|0
1709728800000|2024-03-06 12:40:00|9857.5|9854.5|9862|9859|9865.6|9862.6|9856.4|9853.4|0
1709729100000|2024-03-06 12:45:00|9861.8|9858.8|9853.1|9850.1|9861.8|9858.8|9852.9|9849.9|0
1709729400000|2024-03-06 12:50:00|9852.8|9849.8|9855.1|9852.1|9856.8|9853.8|9852.6|9849.6|0
1709729700000|2024-03-06 12:55:00|9854.8|9851.8|9854.7|9851.7|9856.5|9853.5|9854.1|9851.1|0
1709730000000|2024-03-06 13:00:00|9854.3|9851.3|9861|9858|9861.8|9858.8|9853.8|9850.8|0
1709730300000|2024-03-06 13:05:00|9861.1|9858.1|9857.9|9854.9|9863.3|9860.3|9857.7|9854.7|0
1709730600000|2024-03-06 13:10:00|9858|9855|9853.2|9850.2|9859.1|9856.1|9852.3|9849.3|0
1709730900000|2024-03-06 13:15:00|9853.1|9850.1|9862.3|9859.3|9862.7|9859.7|9853|9850|0
1709731200000|2024-03-06 13:20:00|9862.5|9859.5|9869.4|9866.4|9870.2|9867.2|9862.5|9859.5|0
1709731500000|2024-03-06 13:25:00|9869.5|9866.5|9855.3|9852.3|9869.5|9866.5|9854.2|9851.2|0
1709731800000|2024-03-06 13:30:00|9854.8|9851.8|9850.5|9847.5|9856.5|9853.5|9844.6|9841.6|0
1709732100000|2024-03-06 13:35:00|9850.9|9847.9|9854.2|9851.2|9856.8|9853.8|9850.8|9847.8|0
1709732400000|2024-03-06 13:40:00|9854.3|9851.3|9854.1|9851.1|9859.9|9856.9|9853.5|9850.5|0
1709732700000|2024-03-06 13:45:00|9853.1|9850.1|9857.4|9854.4|9858.7|9855.7|9849.4|9846.4|0
1709733000000|2024-03-06 13:50:00|9857.3|9854.3|9860.4|9857.4|9860.4|9857.4|9855|9852|0
1709733300000|2024-03-06 13:55:00|9859.9|9856.9|9864.6|9861.6|9864.6|9861.6|9859|9856|0
1709733600000|2024-03-06 14:00:00|9864.2|9861.2|9863.9|9860.9|9866.6|9863.6|9860.2|9857.2|0
1709733900000|2024-03-06 14:05:00|9864|9861|9872.1|9869.1|9874.4|9871.4|9863.5|9860.5|0
1709734200000|2024-03-06 14:10:00|9872.2|9869.2|9866.6|9863.6|9872.4|9869.4|9865.8|9862.8|0
1709734500000|2024-03-06 14:15:00|9866.7|9863.7|9878.9|9875.9|9878.9|9875.9|9866|9863|0
1709734800000|2024-03-06 14:20:00|9878.8|9875.8|9878.7|9875.7|9883.9|9880.9|9876.5|9873.5|0
1709735100000|2024-03-06 14:25:00|9882.9|9879.9|9877.5|9874.5|9889.1|9886.1|9876.9|9873.9|0
1709735400000|2024-03-06 14:30:00|9882.1|9879.1|9846.1|9844.3|9891.8|9890|9844.5|9842.7|0
1709735700000|2024-03-06 14:35:00|9847.3|9845.5|9847.3|9845.5|9859.6|9857.8|9826|9824.2|0
1709736000000|2024-03-06 14:40:00|9846.3|9844.5|9859.2|9857.4|9862.6|9860.8|9832.7|9830.9|0
1709736300000|2024-03-06 14:45:00|9860.5|9858.7|9825.3|9823.5|9865.2|9863.4|9824.4|9822.6|0
1709736600000|2024-03-06 14:50:00|9824.2|9822.4|9802.3|9800.5|9825.2|9823.4|9798.1|9796.3|0
1709736900000|2024-03-06 14:55:00|9802.1|9800.3|9788.2|9786.4|9810.3|9808.5|9779.2|9777.4|0
1709737200000|2024-03-06 15:00:00|9788.5|9786.7|9742.6|9740.8|9788.5|9786.7|9742.4|9740.6|0
1709737500000|2024-03-06 15:05:00|9743.6|9741.8|9737.5|9735.7|9751.9|9750.1|9723.7|9721.9|0
1709737800000|2024-03-06 15:10:00|9737.2|9735.4|9748|9746.2|9750.9|9749.1|9734|9732.2|0
1709738100000|2024-03-06 15:15:00|9747.6|9745.8|9763.6|9761.8|9773.9|9772.1|9747.6|9745.8|0
1709738400000|2024-03-06 15:20:00|9764.2|9762.4|9765.2|9763.4|9780|9778.2|9762.3|9760.5|0
1709738700000|2024-03-06 15:25:00|9764.9|9763.1|9773.5|9771.7|9773.7|9771.9|9756|9754.2|0
1709739000000|2024-03-06 15:30:00|9773.2|9771.4|9788.6|9786.8|9789.2|9787.4|9760.3|9758.5|0
1709739300000|2024-03-06 15:35:00|9787.8|9786|9775.2|9773.4|9789.6|9787.8|9774.4|9772.6|0
1709739600000|2024-03-06 15:40:00|9774.9|9773.1|9772.8|9771|9780.1|9778.3|9764.5|9762.7|0
1709739900000|2024-03-06 15:45:00|9773.1|9771.3|9796.6|9794.8|9797|9795.2|9773|9771.2|0
1709740200000|2024-03-06 15:50:00|9797.1|9795.3|9805.3|9803.5|9811.5|9809.7|9794.3|9792.5|0
1709740500000|2024-03-06 15:55:00|9805.7|9803.9|9812.7|9810.9|9820.5|9818.7|9805.7|9803.9|0
1709740800000|2024-03-06 16:00:00|9814.6|9812.8|9822.2|9820.4|9836.7|9834.9|9814.5|9812.7|0
1709741100000|2024-03-06 16:05:00|9822.5|9820.7|9833.2|9831.4|9834.3|9832.5|9819.7|9817.9|0
1709741400000|2024-03-06 16:10:00|9834.3|9832.5|9829.6|9827.8|9838.4|9836.6|9828.4|9826.6|0
1709741700000|2024-03-06 16:15:00|9830|9828.2|9829.3|9827.5|9834.9|9833.1|9826.5|9824.7|0
1709742000000|2024-03-06 16:20:00|9829.8|9828|9823.5|9821.7|9830.9|9829.1|9820.7|9818.9|0
1709742300000|2024-03-06 16:25:00|9823.6|9821.8|9819.3|9817.5|9824|9822.2|9816.1|9814.3|0
1709742600000|2024-03-06 16:30:00|9819.1|9817.3|9807|9805.2|9821.2|9819.4|9795.6|9793.8|0
1709742900000|2024-03-06 16:35:00|9807.1|9805.3|9820.2|9818.4|9821.9|9820.1|9807.1|9805.3|0
1709743200000|2024-03-06 16:40:00|9820.7|9818.9|9820.6|9818.8|9824.5|9822.7|9815.9|9814.1|0
1709743500000|2024-03-06 16:45:00|9820.5|9818.7|9821.3|9819.5|9824.6|9822.8|9816.5|9814.7|0
1709743800000|2024-03-06 16:50:00|9821.7|9819.9|9833.6|9831.8|9833.6|9831.8|9821.7|9819.9|0
1709744100000|2024-03-06 16:55:00|9835.5|9833.7|9835.6|9833.8|9840.5|9838.7|9834.5|9832.7|0
1709744400000|2024-03-06 17:00:00|9835.5|9833.7|9844.4|9842.6|9845.4|9843.6|9835.5|9833.7|0
1709744700000|2024-03-06 17:05:00|9844.8|9843|9852.4|9850.6|9854.7|9852.9|9841.8|9840|0
1709745000000|2024-03-06 17:10:00|9852.5|9850.7|9861.2|9859.4|9866.1|9864.3|9852.5|9850.7|0
1709745300000|2024-03-06 17:15:00|9861.1|9859.3|9853.3|9851.5|9861.3|9859.5|9851.3|9849.5|0
1709745600000|2024-03-06 17:20:00|9853.6|9851.8|9849.7|9847.9|9856|9854.2|9849.4|9847.6|0
1709745900000|2024-03-06 17:25:00|9849.9|9848.1|9851.6|9849.8|9856.4|9854.6|9849.2|9847.4|0
1709746200000|2024-03-06 17:30:00|9851.7|9849.9|9852.6|9850.8|9862.7|9860.9|9851.1|9849.3|0
1709746500000|2024-03-06 17:35:00|9852.9|9851.1|9844.9|9843.1|9855.3|9853.5|9844.7|9842.9|0
1709746800000|2024-03-06 17:40:00|9845.1|9843.3|9842|9840.2|9847.4|9845.6|9839.3|9837.5|0
1709747100000|2024-03-06 17:45:00|9842.3|9840.5|9833.3|9831.5|9842.6|9840.8|9830.4|9828.6|0
1709747400000|2024-03-06 17:50:00|9833.4|9831.6|9832.7|9830.9|9843.5|9841.7|9829.6|9827.8|0
1709747700000|2024-03-06 17:55:00|9832.5|9830.7|9840.2|9838.4|9841.5|9839.7|9830.2|9828.4|0
1709748000000|2024-03-06 18:00:00|9840.6|9838.8|9846.8|9845|9847.2|9845.4|9838.3|9836.5|0
1709748300000|2024-03-06 18:05:00|9847|9845.2|9846.5|9844.7|9847.3|9845.5|9841.5|9839.7|0
1709748600000|2024-03-06 18:10:00|9846.4|9844.6|9852.5|9850.7|9852.8|9851|9844.1|9842.3|0
1709748900000|2024-03-06 18:15:00|9852.7|9850.9|9850.8|9849|9858.5|9856.7|9847|9845.2|0
1709749200000|2024-03-06 18:20:00|9850.3|9848.5|9863.6|9861.8|9864.1|9862.3|9850.3|9848.5|0
1709749500000|2024-03-06 18:25:00|9864.5|9862.7|9859.9|9858.1|9866.4|9864.6|9855.7|9853.9|0
1709749800000|2024-03-06 18:30:00|9859.9|9858.1|9820.6|9818.8|9861.9|9860.1|9807.9|9806.1|0
1709750100000|2024-03-06 18:35:00|9820.7|9818.9|9823.8|9822|9823.8|9822|9788.1|9786.3|0
1709750400000|2024-03-06 18:40:00|9824.3|9822.5|9840.5|9838.7|9840.6|9838.8|9822.8|9821|0
1709750700000|2024-03-06 18:45:00|9841.3|9839.5|9797.3|9795.5|9843.7|9841.9|9797.2|9795.4|0
1709751000000|2024-03-06 18:50:00|9796.9|9795.1|9796.2|9794.4|9806.7|9804.9|9786.2|9784.4|0
1709751300000|2024-03-06 18:55:00|9797.2|9795.4|9816.8|9815|9821.5|9819.7|9794.8|9793|0
1709751600000|2024-03-06 19:00:00|9813.2|9811.4|9798.7|9796.9|9813.2|9811.4|9793.3|9791.5|0
1709751900000|2024-03-06 19:05:00|9800.2|9798.4|9812.5|9810.7|9822.1|9820.3|9800.2|9798.4|0
1709752200000|2024-03-06 19:10:00|9812.6|9810.8|9793.8|9792|9821.8|9820|9791.6|9789.8|0
1709752500000|2024-03-06 19:15:00|9792.5|9790.7|9795.2|9793.4|9799.7|9797.9|9772.6|9770.8|0
1709752800000|2024-03-06 19:20:00|9794.5|9792.7|9807.3|9805.5|9810.2|9808.4|9794|9792.2|0
1709753100000|2024-03-06 19:25:00|9807.2|9805.4|9817.5|9815.7|9820.5|9818.7|9800.3|9798.5|0
1709753400000|2024-03-06 19:30:00|9818.1|9816.3|9798.4|9796.6|9825.1|9823.3|9794.3|9792.5|0
1709753700000|2024-03-06 19:35:00|9798.3|9796.5|9801.3|9799.5|9803.8|9802|9788.9|9787.1|0
1709754000000|2024-03-06 19:40:00|9801.2|9799.4|9810.7|9808.9|9813.4|9811.6|9793.2|9791.4|0
1709754300000|2024-03-06 19:45:00|9810.5|9808.7|9795|9793.2|9810.8|9809|9783.4|9781.6|0
1709754600000|2024-03-06 19:50:00|9794.6|9792.8|9806.4|9804.6|9807.9|9806.1|9793.6|9791.8|0
1709754900000|2024-03-06 19:55:00|9806.7|9804.9|9790.9|9789.1|9807.1|9805.3|9775.6|9773.8|0
1709755200000|2024-03-06 20:00:00|9790.3|9788.5|9800.2|9798.4|9800.4|9798.6|9779.3|9777.5|0
1709755500000|2024-03-06 20:05:00|9800.1|9798.3|9803.1|9801.3|9809|9807.2|9798.5|9796.7|0
1709755800000|2024-03-06 20:10:00|9802.8|9801|9778.2|9776.4|9808.6|9806.8|9775.1|9773.3|0
1709756100000|2024-03-06 20:15:00|9779.5|9777.7|9791|9789.2|9798.6|9796.8|9779.5|9777.7|0
1709756400000|2024-03-06 20:20:00|9790.9|9789.1|9775.7|9773.9|9793.3|9791.5|9770.1|9768.3|0
1709756700000|2024-03-06 20:25:00|9775.6|9773.8|9783.2|9781.4|9785|9783.2|9770.3|9768.5|0
1709757000000|2024-03-06 20:30:00|9783.4|9781.6|9768.6|9766.8|9784.2|9782.4|9767.7|9765.9|0
1709757300000|2024-03-06 20:35:00|9768.2|9766.4|9783.1|9781.3|9785|9783.2|9759.4|9757.6|0
1709757600000|2024-03-06 20:40:00|9785.8|9784|9785.8|9784|9789.9|9788.1|9779.7|9777.9|0
1709757900000|2024-03-06 20:45:00|9785.9|9784.1|9798.2|9796.4|9802.1|9800.3|9784.6|9782.8|0
1709758200000|2024-03-06 20:50:00|9793.6|9791.8|9794.9|9793.1|9797.1|9795.3|9777.1|9775.3|0
1709758500000|2024-03-06 20:55:00|9792.7|9790.9|9787.6|9785.8|9797.2|9795.4|9784.9|9783.1|0
1709758800000|2024-03-06 21:00:00|9788.2|9785.2|9781.4|9778.4|9793.2|9790.2|9781.4|9778.4|0
1709759100000|2024-03-06 21:05:00|9781.6|9778.6|9782.1|9779.1|9789.2|9786.2|9781.4|9778.4|0
1709759400000|2024-03-06 21:10:00|9782.6|9779.6|9784.1|9781.1|9785.1|9782.1|9781.3|9778.3|0
1709759700000|2024-03-06 21:15:00|9784|9781|9785.2|9782.2|9786.1|9783.1|9783.1|9780.1|0
1709760000000|2024-03-06 21:20:00|9785|9782|9787.5|9784.5|9787.9|9784.9|9784.8|9781.8|0
1709760300000|2024-03-06 21:25:00|9787.4|9784.4|9788.9|9785.9|9791.9|9788.9|9787.2|9784.2|0
1709760600000|2024-03-06 21:30:00|9788.8|9785.8|9789.7|9786.7|9791.4|9788.4|9788.1|9785.1|0
1709760900000|2024-03-06 21:35:00|9789.6|9786.6|9793.8|9790.8|9794.7|9791.7|9789.4|9786.4|0
1709761200000|2024-03-06 21:40:00|9793.6|9790.6|9790.6|9787.6|9793.9|9790.9|9788.6|9785.6|0
1709761500000|2024-03-06 21:45:00|9790.5|9787.5|9790.2|9787.2|9790.9|9787.9|9789.3|9786.3|0
1709761800000|2024-03-06 21:50:00|9790.1|9787.1|9789.1|9786.1|9790.2|9787.2|9788.9|9785.9|0
1709762100000|2024-03-06 21:55:00|9789|9786|9787.2|9784.2|9789|9786|9784.2|9781.2|0
1709762400000|2024-03-06 22:00:00|9787.1|9784.1|9789.5|9786.5|9790.6|9787.6|9786.6|9783.6|0
1709762700000|2024-03-06 22:05:00|9789.3|9786.3|9790.1|9787.1|9790.4|9787.4|9789.3|9786.3|0
1709763000000|2024-03-06 22:10:00|9790.2|9787.2|9790.1|9787.1|9790.6|9787.6|9788.2|9785.2|0
1709763300000|2024-03-06 22:15:00|9790.2|9787.2|9790.8|9787.8|9791.4|9788.4|9790|9787|0
1709763600000|2024-03-06 22:20:00|9790.5|9787.5|9793.4|9790.4|9793.9|9790.9|9790.4|9787.4|0
1709763900000|2024-03-06 22:25:00|9793.5|9790.5|9795.9|9792.9|9796.7|9793.7|9793.4|9790.4|0
1709764200000|2024-03-06 22:30:00|9796.1|9793.1|9796.2|9793.2|9797.3|9794.3|9795.6|9792.6|0
1709764500000|2024-03-06 22:35:00|9796.3|9793.3|9796.9|9793.9|9797.6|9794.6|9796.2|9793.2|0
1709764800000|2024-03-06 22:40:00|9797|9794|9796.4|9793.4|9798.5|9795.5|9796.1|9793.1|0
1709765100000|2024-03-06 22:45:00|9796.6|9793.6|9795.5|9792.5|9796.6|9793.6|9794.6|9791.6|0
1709765400000|2024-03-06 22:50:00|9795.6|9792.6|9795.5|9792.5|9796.3|9793.3|9793.3|9790.3|0
1709765700000|2024-03-06 22:55:00|9795.3|9792.3|9793.5|9790.5|9795.4|9792.4|9793.4|9790.4|0
1709766000000|2024-03-06 23:00:00|9793.9|9790.9|9791.8|9788.8|9794.5|9791.5|9791.8|9788.8|0
1709766300000|2024-03-06 23:05:00|9791.9|9788.9|9794.6|9791.6|9795.4|9792.4|9791.9|9788.9|0
1709766600000|2024-03-06 23:10:00|9794.7|9791.7|9793.9|9790.9|9795|9792|9793.9|9790.9|0
1709766900000|2024-03-06 23:15:00|9793.8|9790.8|9791.7|9788.7|9793.9|9790.9|9791.7|9788.7|0
1709767200000|2024-03-06 23:20:00|9791.9|9788.9|9791.7|9788.7|9792.1|9789.1|9790|9787|0
1709767500000|2024-03-06 23:25:00|9791.8|9788.8|9792.5|9789.5|9792.7|9789.7|9791.7|9788.7|0
1709767800000|2024-03-06 23:30:00|9792.6|9789.6|9792.9|9789.9|9793.5|9790.5|9792.6|9789.6|0
1709768100000|2024-03-06 23:35:00|9792.8|9789.8|9791.5|9788.5|9793.4|9790.4|9791.5|9788.5|0
1709768400000|2024-03-06 23:40:00|9791.2|9788.2|9788.2|9785.2|9791.4|9788.4|9788|9785|0
1709768700000|2024-03-06 23:45:00|9788.1|9785.1|9788|9785|9788.6|9785.6|9787.5|9784.5|0
1709769000000|2024-03-06 23:50:00|9788.1|9785.1|9787.5|9784.5|9788.3|9785.3|9787.5|9784.5|0
1709769300000|2024-03-06 23:55:00|9787.9|9784.9|9784.7|9781.7|9787.9|9784.9|9784.7|9781.7|0
1709769600000|2024-03-07 00:00:00|9784.6|9781.6|9787.4|9784.4|9787.5|9784.5|9784.6|9781.6|0
1709769900000|2024-03-07 00:05:00|9787.3|9784.3|9788.6|9785.6|9788.6|9785.6|9786.9|9783.9|0
1709770200000|2024-03-07 00:10:00|9788.5|9785.5|9786.8|9783.8|9788.6|9785.6|9786.8|9783.8|0
1709770500000|2024-03-07 00:15:00|9786.9|9783.9|9785|9782|9786.9|9783.9|9783.8|9780.8|0
1709770800000|2024-03-07 00:20:00|9784.9|9781.9|9777.1|9774.1|9784.9|9781.9|9775.5|9772.5|0
1709771100000|2024-03-07 00:25:00|9777|9774|9771.7|9768.7|9777.5|9774.5|9771.7|9768.7|0
1709771400000|2024-03-07 00:30:00|9771|9768|9766.4|9763.4|9771|9768|9763.9|9760.9|0
1709771700000|2024-03-07 00:35:00|9766.8|9763.8|9766.9|9763.9|9767.8|9764.8|9766.5|9763.5|0
1709772000000|2024-03-07 00:40:00|9767|9764|9765|9762|9767|9764|9765|9762|0
1709772300000|2024-03-07 00:45:00|9764|9761|9755.8|9752.8|9764.4|9761.4|9753.6|9750.6|0
1709772600000|2024-03-07 00:50:00|9754.4|9751.4|9758.2|9755.2|9760.8|9757.8|9754.4|9751.4|0
1709772900000|2024-03-07 00:55:00|9758.1|9755.1|9759.3|9754.3|9759.5|9756|9753.7|9750.7|0
1709773200000|2024-03-07 01:00:00|9759.5|9754.5|9748.2|9743.2|9759.5|9754.5|9747.3|9742.3|0
1709773500000|2024-03-07 01:05:00|9748.3|9743.3|9745.1|9740.1|9748.5|9743.5|9735.8|9730.8|0
1709773800000|2024-03-07 01:10:00|9743.3|9738.3|9751|9746|9751.4|9746.4|9741.1|9736.1|0
1709774100000|2024-03-07 01:15:00|9751.1|9746.1|9755.4|9750.4|9756.7|9751.7|9750.7|9745.7|0
1709774400000|2024-03-07 01:20:00|9755.1|9750.1|9755.5|9750.5|9756.3|9751.3|9752.4|9747.4|0
1709774700000|2024-03-07 01:25:00|9755.4|9750.4|9755.5|9750.5|9757.2|9752.2|9754.5|9749.5|0
1709775000000|2024-03-07 01:30:00|9755.6|9750.6|9754.9|9749.9|9758.7|9753.7|9752.9|9747.9|0
1709775300000|2024-03-07 01:35:00|9754.8|9749.8|9748.8|9743.8|9754.9|9749.9|9744.4|9739.4|0
1709775600000|2024-03-07 01:40:00|9748.7|9743.7|9751.1|9746.1|9752.3|9747.3|9746.4|9741.4|0
1709775900000|2024-03-07 01:45:00|9751|9746|9747|9742|9751.8|9746.8|9746.6|9741.6|0
1709776200000|2024-03-07 01:50:00|9747.1|9742.1|9741.5|9736.5|9751|9746|9740.5|9735.5|0
1709776500000|2024-03-07 01:55:00|9741.4|9736.4|9739.3|9734.3|9744.8|9739.8|9738|9733|0
1709776800000|2024-03-07 02:00:00|9739.4|9734.4|9741.5|9736.5|9744.7|9739.7|9739.4|9734.4|0
1709777100000|2024-03-07 02:05:00|9741.4|9736.4|9737.9|9732.9|9741.9|9736.9|9737.8|9732.8|0
1709777400000|2024-03-07 02:10:00|9737.8|9732.8|9737.9|9732.9|9740.1|9735.1|9731.1|9726.1|0
1709777700000|2024-03-07 02:15:00|9737.7|9732.7|9740.6|9735.6|9741.4|9736.4|9737.7|9732.7|0
1709778000000|2024-03-07 02:20:00|9740.5|9735.5|9727.3|9722.3|9740.9|9735.9|9726.7|9721.7|0
1709778300000|2024-03-07 02:25:00|9727.2|9722.2|9728.5|9723.5|9731.5|9726.5|9725|9720|0
1709778600000|2024-03-07 02:30:00|9728.3|9723.3|9728.1|9723.1|9731.5|9726.5|9727.4|9722.4|0
1709778900000|2024-03-07 02:35:00|9728|9723|9729.5|9724.5|9731.6|9726.6|9727.9|9722.9|0
1709779200000|2024-03-07 02:40:00|9729.6|9724.6|9730.9|9725.9|9732.4|9727.4|9729.1|9724.1|0
1709779500000|2024-03-07 02:45:00|9730.8|9725.8|9732.6|9727.6|9734|9729|9730.5|9725.5|0
1709779800000|2024-03-07 02:50:00|9732.7|9727.7|9731.7|9726.7|9734.4|9729.4|9731.7|9726.7|0
1709780100000|2024-03-07 02:55:00|9731.8|9726.8|9733.1|9728.1|9733.8|9728.8|9731.1|9726.1|0
1709780400000|2024-03-07 03:00:00|9733|9728|9732.9|9727.9|9735.7|9730.7|9731|9726|0
1709780700000|2024-03-07 03:05:00|9732.8|9727.8|9732.3|9727.3|9735.5|9730.5|9731.2|9726.2|0
1709781000000|2024-03-07 03:10:00|9732.4|9727.4|9736.4|9731.4|9737.8|9732.8|9732.3|9727.3|0
1709781300000|2024-03-07 03:15:00|9736.3|9731.3|9735.6|9730.6|9737.6|9732.6|9734.7|9729.7|0
1709781600000|2024-03-07 03:20:00|9735.5|9730.5|9732|9727|9735.6|9730.6|9731.2|9726.2|0
1709781900000|2024-03-07 03:25:00|9731.8|9726.8|9734.2|9729.2|9734.9|9729.9|9731.4|9726.4|0
1709782200000|2024-03-07 03:30:00|9734.1|9729.1|9736|9731|9736.4|9731.4|9734|9729|0
1709782500000|2024-03-07 03:35:00|9735.9|9730.9|9736|9731|9736.3|9731.3|9732.9|9727.9|0
1709782800000|2024-03-07 03:40:00|9736.1|9731.1|9740.3|9735.3|9740.8|9735.8|9736.1|9731.1|0
1709783100000|2024-03-07 03:45:00|9740.4|9735.4|9741|9736|9741.4|9736.4|9737.7|9732.7|0
1709783400000|2024-03-07 03:50:00|9741.1|9736.1|9743.9|9738.9|9746.1|9741.1|9740.9|9735.9|0
1709783700000|2024-03-07 03:55:00|9744|9739|9746.4|9741.4|9748.3|9743.3|9743.9|9738.9|0
1709784000000|2024-03-07 04:00:00|9746.3|9741.3|9745.4|9740.4|9750.7|9745.7|9745.1|9740.1|0
1709784300000|2024-03-07 04:05:00|9745.3|9740.3|9740.6|9735.6|9745.3|9740.3|9740.6|9735.6|0
1709784600000|2024-03-07 04:10:00|9740.8|9735.8|9740|9735|9740.8|9735.8|9738.3|9733.3|0
1709784900000|2024-03-07 04:15:00|9740.1|9735.1|9742|9737|9742.7|9737.7|9739.9|9734.9|0
1709785200000|2024-03-07 04:20:00|9741.8|9736.8|9743|9738|9743.3|9738.3|9741.1|9736.1|0
1709785500000|2024-03-07 04:25:00|9742.5|9737.5|9745.7|9740.7|9745.9|9740.9|9742|9737|0
1709785800000|2024-03-07 04:30:00|9745.6|9740.6|9744.2|9739.2|9746.6|9741.6|9744|9739|0
1709786100000|2024-03-07 04:35:00|9744|9739|9744.9|9739.9|9745.5|9740.5|9742.8|9737.8|0
1709786400000|2024-03-07 04:40:00|9745|9740|9746.5|9741.5|9748.3|9743.3|9745|9740|0
1709786700000|2024-03-07 04:45:00|9747.3|9742.3|9747.5|9742.5|9748.2|9743.2|9745.3|9740.3|0
1709787000000|2024-03-07 04:50:00|9747.6|9742.6|9747.1|9742.1|9748.7|9743.7|9747.1|9742.1|0
1709787300000|2024-03-07 04:55:00|9747.3|9742.3|9746.7|9741.7|9748.4|9743.4|9746.7|9741.7|0
1709787600000|2024-03-07 05:00:00|9747|9742|9748.1|9743.1|9749.2|9744.2|9746.5|9741.5|0
1709787900000|2024-03-07 05:05:00|9748.2|9743.2|9748.4|9743.4|9751.1|9746.1|9746.6|9741.6|0
1709788200000|2024-03-07 05:10:00|9748.3|9743.3|9754.8|9749.8|9754.8|9749.8|9748.1|9743.1|0
1709788500000|2024-03-07 05:15:00|9754.9|9749.9|9755.8|9750.8|9756|9751|9753.5|9748.5|0
1709788800000|2024-03-07 05:20:00|9755.7|9750.7|9755.4|9750.4|9758.6|9753.6|9754.6|9749.6|0
1709789100000|2024-03-07 05:25:00|9755.3|9750.3|9753.7|9748.7|9755.3|9750.3|9753.3|9748.3|0
1709789400000|2024-03-07 05:30:00|9753.6|9748.6|9752|9747|9755.7|9750.7|9751.7|9746.7|0
1709789700000|2024-03-07 05:35:00|9751.7|9746.7|9751.4|9746.4|9753|9748|9749.3|9744.3|0
1709790000000|2024-03-07 05:40:00|9751.5|9746.5|9752.2|9747.2|9753.8|9748.8|9751.2|9746.2|0
1709790300000|2024-03-07 05:45:00|9752.3|9747.3|9752.9|9747.9|9752.9|9747.9|9749.9|9744.9|0
1709790600000|2024-03-07 05:50:00|9753|9748|9751.6|9746.6|9753.7|9748.7|9749.4|9744.4|0
1709790900000|2024-03-07 05:55:00|9751.4|9746.4|9752.7|9747.7|9755.1|9750.1|9751.4|9746.4|0
1709791200000|2024-03-07 06:00:00|9752.6|9747.6|9753.7|9748.7|9754.6|9749.6|9749.9|9744.9|0
1709791500000|2024-03-07 06:05:00|9753.6|9748.6|9753.3|9748.3|9755|9750|9752.8|9747.8|0
1709791800000|2024-03-07 06:10:00|9753.2|9748.2|9752.2|9747.2|9753.3|9748.3|9748.5|9743.5|0
1709792100000|2024-03-07 06:15:00|9752.1|9747.1|9751.4|9746.4|9752.4|9747.4|9750.6|9745.6|0
1709792400000|2024-03-07 06:20:00|9751.5|9746.5|9758.1|9753.1|9758.3|9753.3|9751.2|9746.2|0
1709792700000|2024-03-07 06:25:00|9758.2|9753.2|9758.7|9753.7|9759.4|9754.4|9755.8|9750.8|0
1709793000000|2024-03-07 06:30:00|9758.8|9753.8|9758.3|9753.3|9759.6|9754.6|9757.4|9752.4|0
1709793300000|2024-03-07 06:35:00|9758.4|9753.4|9758.4|9753.4|9760.9|9755.9|9757.7|9752.7|0
1709793600000|2024-03-07 06:40:00|9758.3|9753.3|9753.3|9748.3|9759.8|9754.8|9753.1|9748.1|0
1709793900000|2024-03-07 06:45:00|9753.2|9748.2|9751.3|9746.3|9754.1|9749.1|9749.6|9744.6|0
1709794200000|2024-03-07 06:50:00|9751.2|9746.2|9743.6|9738.6|9751.7|9746.7|9743.6|9738.6|0
1709794500000|2024-03-07 06:55:00|9743.5|9738.5|9745|9740|9747.7|9742.7|9740.6|9735.6|0
1709794800000|2024-03-07 07:00:00|9744.9|9739.9|9738.4|9733.4|9745.6|9740.6|9736.9|9731.9|0
1709795100000|2024-03-07 07:05:00|9738.5|9733.5|9738.6|9733.6|9739.9|9734.9|9735.7|9730.7|0
1709795400000|2024-03-07 07:10:00|9738.9|9733.9|9738|9733|9739.6|9734.6|9736.2|9731.2|0
1709795700000|2024-03-07 07:15:00|9737.9|9732.9|9737.2|9732.2|9738|9733|9733.5|9728.5|0
1709796000000|2024-03-07 07:20:00|9737.3|9732.3|9738.5|9733.5|9738.7|9733.7|9734.3|9729.3|0
1709796300000|2024-03-07 07:25:00|9738.4|9733.4|9734.8|9729.8|9738.5|9733.5|9734.1|9729.1|0
1709796600000|2024-03-07 07:30:00|9734.7|9729.7|9737.1|9732.1|9738.1|9733.1|9734.4|9729.4|0
1709796900000|2024-03-07 07:35:00|9737.2|9732.2|9736|9731|9740.6|9735.6|9731.3|9726.3|0
1709797200000|2024-03-07 07:40:00|9735.7|9730.7|9738.6|9733.6|9741.1|9736.1|9735|9730|0
1709797500000|2024-03-07 07:45:00|9738.5|9733.5|9740.6|9735.6|9740.6|9735.6|9738.1|9733.1|0
1709797800000|2024-03-07 07:50:00|9740.7|9735.7|9745.2|9740.2|9746.1|9741.1|9740.4|9735.4|0
1709798100000|2024-03-07 07:55:00|9745.3|9740.3|9735.8|9730.8|9746|9741|9735|9730|0
1709798400000|2024-03-07 08:00:00|9735.7|9730.7|9742.4|9737.4|9744.3|9739.3|9735|9730|0
1709798700000|2024-03-07 08:05:00|9742.5|9737.5|9735.8|9730.8|9747.2|9742.2|9735.8|9730.8|0
1709799000000|2024-03-07 08:10:00|9735|9730|9728.2|9723.2|9735.2|9730.2|9719.6|9714.6|0
1709799300000|2024-03-07 08:15:00|9728.3|9723.3|9733.3|9728.3|9738|9733|9727.9|9722.9|0
1709799600000|2024-03-07 08:20:00|9733.4|9728.4|9745.9|9740.9|9746.7|9741.7|9733.2|9728.2|0
1709799900000|2024-03-07 08:25:00|9746|9741|9749.4|9744.4|9754.4|9749.4|9745|9740|0
1709800200000|2024-03-07 08:30:00|9749.6|9744.6|9746.7|9741.7|9752.7|9747.7|9745.8|9740.8|0
1709800500000|2024-03-07 08:35:00|9746.8|9741.8|9750.5|9745.5|9753.7|9748.7|9746.3|9741.3|0
1709800800000|2024-03-07 08:40:00|9750.4|9745.4|9750.8|9745.8|9751.8|9746.8|9746.8|9741.8|0
1709801100000|2024-03-07 08:45:00|9750.7|9745.7|9751.3|9746.3|9754|9749|9748.9|9743.9|0
1709801400000|2024-03-07 08:50:00|9751.4|9746.4|9750.6|9745.6|9752.3|9747.3|9749.3|9744.3|0
1709801700000|2024-03-07 08:55:00|9750.4|9745.4|9751.8|9746.8|9752.2|9747.2|9745.9|9740.9|0
1709802000000|2024-03-07 09:00:00|9752.4|9747.4|9765.5|9762.5|9768.6|9765.6|9750.9|9745.9|0
1709802300000|2024-03-07 09:05:00|9765.2|9762.2|9775.3|9772.3|9776.5|9773.5|9764.8|9761.8|0
1709802600000|2024-03-07 09:10:00|9775|9772|9782.8|9779.8|9782.8|9779.8|9771.3|9768.3|0
1709802900000|2024-03-07 09:15:00|9782.9|9779.9|9790.6|9787.6|9793.2|9790.2|9781.9|9778.9|0
1709803200000|2024-03-07 09:20:00|9790.7|9787.7|9807.9|9804.9|9809.3|9806.3|9790.7|9787.7|0
1709803500000|2024-03-07 09:25:00|9807.3|9804.3|9814.8|9811.8|9816.1|9813.1|9806.6|9803.6|0
1709803800000|2024-03-07 09:30:00|9814.3|9811.3|9814.8|9811.8|9820|9817|9813|9810|0
1709804100000|2024-03-07 09:35:00|9814.7|9811.7|9818|9815|9819.6|9816.6|9813.7|9810.7|0
1709804400000|2024-03-07 09:40:00|9818.1|9815.1|9821.6|9818.6|9823.6|9820.6|9816.9|9813.9|0
1709804700000|2024-03-07 09:45:00|9820.5|9817.5|9817|9814|9823.6|9820.6|9815.6|9812.6|0
1709805000000|2024-03-07 09:50:00|9817.5|9814.5|9823.7|9820.7|9824.8|9821.8|9817.1|9814.1|0
1709805300000|2024-03-07 09:55:00|9823.9|9820.9|9831.1|9828.1|9831.1|9828.1|9823.4|9820.4|0
1709805600000|2024-03-07 10:00:00|9831.4|9828.4|9832.4|9829.4|9833.3|9830.3|9828.4|9825.4|0
1709805900000|2024-03-07 10:05:00|9832.1|9829.1|9836.2|9833.2|9837|9834|9829.6|9826.6|0
1709806200000|2024-03-07 10:10:00|9836.1|9833.1|9841|9838|9842.2|9839.2|9833.9|9830.9|0
1709806500000|2024-03-07 10:15:00|9841.1|9838.1|9844|9841|9844.4|9841.4|9839.6|9836.6|0
1709806800000|2024-03-07 10:20:00|9843.9|9840.9|9840.8|9837.8|9845.8|9842.8|9840.8|9837.8|0
1709807100000|2024-03-07 10:25:00|9840.7|9837.7|9837.3|9834.3|9841.1|9838.1|9837.3|9834.3|0
1709807400000|2024-03-07 10:30:00|9837.5|9834.5|9835.8|9832.8|9838.4|9835.4|9835.7|9832.7|0
1709807700000|2024-03-07 10:35:00|9836.1|9833.1|9837.9|9834.9|9839.7|9836.7|9835.8|9832.8|0
1709808000000|2024-03-07 10:40:00|9837.6|9834.6|9846.1|9843.1|9846.5|9843.5|9837.4|9834.4|0
1709808300000|2024-03-07 10:45:00|9846.3|9843.3|9849.8|9846.8|9853.1|9850.1|9846.3|9843.3|0
1709808600000|2024-03-07 10:50:00|9849.6|9846.6|9854|9851|9854.3|9851.3|9848.5|9845.5|0
1709808900000|2024-03-07 10:55:00|9854.2|9851.2|9857|9854|9858.7|9855.7|9853.7|9850.7|0
1709809200000|2024-03-07 11:00:00|9856.9|9853.9|9854.4|9851.4|9858.8|9855.8|9851.9|9848.9|0
1709809500000|2024-03-07 11:05:00|9854.3|9851.3|9856.5|9853.5|9856.5|9853.5|9852.6|9849.6|0
1709809800000|2024-03-07 11:10:00|9856.6|9853.6|9852.9|9849.9|9857.2|9854.2|9851.6|9848.6|0
1709810100000|2024-03-07 11:15:00|9854.1|9851.1|9847.6|9844.6|9854.3|9851.3|9847|9844|0
1709810400000|2024-03-07 11:20:00|9847.3|9844.3|9848.4|9845.4|9849.5|9846.5|9845.5|9842.5|0
1709810700000|2024-03-07 11:25:00|9848.5|9845.5|9848.4|9845.4|9849.7|9846.7|9847.7|9844.7|0
1709811000000|2024-03-07 11:30:00|9847.7|9844.7|9852.3|9849.3|9852.3|9849.3|9846.7|9843.7|0
1709811300000|2024-03-07 11:35:00|9852.4|9849.4|9853.7|9850.7|9853.7|9850.7|9848.5|9845.5|0
1709811600000|2024-03-07 11:40:00|9853.8|9850.8|9859.9|9856.9|9860.8|9857.8|9853.5|9850.5|0
1709811900000|2024-03-07 11:45:00|9860|9857|9860|9857|9861|9858|9858.7|9855.7|0
1709812200000|2024-03-07 11:50:00|9860.2|9857.2|9858.8|9855.8|9860.4|9857.4|9856.9|9853.9|0
1709812500000|2024-03-07 11:55:00|9858.5|9855.5|9857.7|9854.7|9858.7|9855.7|9854.5|9851.5|0
1709812800000|2024-03-07 12:00:00|9857|9854|9856.9|9853.9|9859|9856|9850.8|9847.8|0
1709813100000|2024-03-07 12:05:00|9856.8|9853.8|9851.5|9848.5|9858|9855|9851.5|9848.5|0
1709813400000|2024-03-07 12:10:00|9851.6|9848.6|9856.9|9853.9|9857.2|9854.2|9849.3|9846.3|0
1709813700000|2024-03-07 12:15:00|9856.4|9853.4|9855.1|9852.1|9856.7|9853.7|9851.3|9848.3|0
1709814000000|2024-03-07 12:20:00|9854.3|9851.3|9863.3|9860.3|9864.1|9861.1|9853.5|9850.5|0
1709814300000|2024-03-07 12:25:00|9863.4|9860.4|9858.6|9855.6|9864.2|9861.2|9857|9854|0
1709814600000|2024-03-07 12:30:00|9859.1|9856.1|9856.9|9853.9|9859.1|9856.1|9855.5|9852.5|0
1709814900000|2024-03-07 12:35:00|9857|9854|9856.9|9853.9|9857.4|9854.4|9853.2|9850.2|0
1709815200000|2024-03-07 12:40:00|9856.2|9853.2|9858|9855|9858|9855|9855.3|9852.3|0
1709815500000|2024-03-07 12:45:00|9858.1|9855.1|9858.7|9855.7|9860.4|9857.4|9854.8|9851.8|0
1709815800000|2024-03-07 12:50:00|9859.4|9856.4|9854.9|9851.9|9859.6|9856.6|9853|9850|0
1709816100000|2024-03-07 12:55:00|9854.6|9851.6|9855.1|9852.1|9857.2|9854.2|9851.8|9848.8|0
1709816400000|2024-03-07 13:00:00|9855.6|9852.6|9854.4|9851.4|9857|9854|9852.5|9849.5|0
1709816700000|2024-03-07 13:05:00|9854.2|9851.2|9851.4|9848.4|9854.2|9851.2|9848|9845|0
1709817000000|2024-03-07 13:10:00|9851.5|9848.5|9855.6|9852.6|9856.5|9853.5|9851.5|9848.5|0
1709817300000|2024-03-07 13:15:00|9855.5|9852.5|9863.5|9860.5|9864.8|9861.8|9854.9|9851.9|0
1709817600000|2024-03-07 13:20:00|9863.7|9860.7|9861.9|9858.9|9865.4|9862.4|9861.9|9858.9|0
1709817900000|2024-03-07 13:25:00|9861.8|9858.8|9862|9859|9862.5|9859.5|9860|9857|0
1709818200000|2024-03-07 13:30:00|9862.3|9859.3|9873.7|9870.7|9873.8|9870.8|9860.5|9857.5|0
1709818500000|2024-03-07 13:35:00|9873.6|9870.6|9871.1|9868.1|9876.2|9873.2|9868.5|9865.5|0
1709818800000|2024-03-07 13:40:00|9870.8|9867.8|9877.8|9874.8|9877.8|9874.8|9864.1|9861.1|0
1709819100000|2024-03-07 13:45:00|9878|9875|9875.4|9872.4|9880.7|9877.7|9875.4|9872.4|0
1709819400000|2024-03-07 13:50:00|9875.3|9872.3|9872.1|9869.1|9876|9873|9871.3|9868.3|0
1709819700000|2024-03-07 13:55:00|9872.2|9869.2|9871.5|9868.5|9874.9|9871.9|9868.8|9865.8|0
1709820000000|2024-03-07 14:00:00|9871.7|9868.7|9863.6|9860.6|9871.7|9868.7|9863|9860|0
1709820300000|2024-03-07 14:05:00|9863.9|9860.9|9869.5|9866.5|9870.2|9867.2|9863.4|9860.4|0
1709820600000|2024-03-07 14:10:00|9869.4|9866.4|9872.9|9869.9|9873.2|9870.2|9868.3|9865.3|0
1709820900000|2024-03-07 14:15:00|9872.8|9869.8|9880.1|9877.1|9880.1|9877.1|9869.5|9866.5|0
1709821200000|2024-03-07 14:20:00|9879.5|9876.5|9881.5|9878.5|9889.7|9886.7|9879.5|9876.5|0
1709821500000|2024-03-07 14:25:00|9876.1|9873.1|9874.3|9871.3|9881.3|9878.3|9869.1|9866.1|0
1709821800000|2024-03-07 14:30:00|9875.5|9872.5|9882.7|9880.9|9882.7|9880.9|9859|9857.2|0
1709822100000|2024-03-07 14:35:00|9882|9880.2|9908.1|9906.3|9922.3|9920.5|9882|9880.2|0
1709822400000|2024-03-07 14:40:00|9909.8|9908|9868.6|9866.8|9909.8|9908|9868.6|9866.8|0
1709822700000|2024-03-07 14:45:00|9868.4|9866.6|9872|9870.2|9872|9870.2|9836.8|9835|0
1709823000000|2024-03-07 14:50:00|9870.4|9868.6|9903.8|9902|9911.1|9909.3|9867.5|9865.7|0
1709823300000|2024-03-07 14:55:00|9903.7|9901.9|9895.5|9893.7|9913.5|9911.7|9890.9|9889.1|0
1709823600000|2024-03-07 15:00:00|9896|9894.2|9895.1|9893.3|9898.3|9896.5|9885.3|9883.5|0
1709823900000|2024-03-07 15:05:00|9894.3|9892.5|9897.5|9895.7|9904.4|9902.6|9888.5|9886.7|0
1709824200000|2024-03-07 15:10:00|9897.4|9895.6|9911.1|9909.3|9912.3|9910.5|9896.9|9895.1|0
1709824500000|2024-03-07 15:15:00|9911.8|9910|9918.2|9916.4|9925.3|9923.5|9911.8|9910|0
1709824800000|2024-03-07 15:20:00|9918|9916.2|9930.9|9929.1|9934.2|9932.4|9918|9916.2|0
1709825100000|2024-03-07 15:25:00|9931|9929.2|9933.7|9931.9|9937.1|9935.3|9928.1|9926.3|0
1709825400000|2024-03-07 15:30:00|9934.3|9932.5|9934.9|9933.1|9936.5|9934.7|9917.7|9915.9|0
1709825700000|2024-03-07 15:35:00|9934.7|9932.9|9955|9953.2|9956.4|9954.6|9930.7|9928.9|0
1709826000000|2024-03-07 15:40:00|9954.7|9952.9|9961.1|9959.3|9961.5|9959.7|9953.4|9951.6|0
1709826300000|2024-03-07 15:45:00|9961.7|9959.9|9968.4|9966.6|9976.7|9974.9|9960.5|9958.7|0
1709826600000|2024-03-07 15:50:00|9968.5|9966.7|9953.1|9951.3|9968.9|9967.1|9951.5|9949.7|0
1709826900000|2024-03-07 15:55:00|9952.8|9951|9951.6|9949.8|9955.3|9953.5|9946.2|9944.4|0
1709827200000|2024-03-07 16:00:00|9951.4|9949.6|9956.6|9954.8|9958.7|9956.9|9945.9|9944.1|0
1709827500000|2024-03-07 16:05:00|9956.7|9954.9|9960.5|9958.7|9965.1|9963.3|9954|9952.2|0
1709827800000|2024-03-07 16:10:00|9960.4|9958.6|9965.2|9963.4|9969.5|9967.7|9957.5|9955.7|0
1709828100000|2024-03-07 16:15:00|9965.6|9963.8|9963.4|9961.6|9968.2|9966.4|9959.7|9957.9|0
1709828400000|2024-03-07 16:20:00|9963.7|9961.9|9975.8|9974|9976.4|9974.6|9961.6|9959.8|0
1709828700000|2024-03-07 16:25:00|9976.2|9974.4|9978.1|9976.3|9981.3|9979.5|9974.6|9972.8|0
1709829000000|2024-03-07 16:30:00|9977.8|9976|9962.6|9960.8|9977.8|9976|9962.2|9960.4|0
1709829300000|2024-03-07 16:35:00|9962.4|9960.6|9973.7|9971.9|9974.4|9972.6|9954.1|9952.3|0
1709829600000|2024-03-07 16:40:00|9974.3|9972.5|9979.5|9977.7|9984.1|9982.3|9971.3|9969.5|0
1709829900000|2024-03-07 16:45:00|9980.1|9978.3|9975.9|9974.1|9981.7|9979.9|9969.3|9967.5|0
1709830200000|2024-03-07 16:50:00|9975.7|9973.9|9975.5|9973.7|9981.7|9979.9|9971.6|9969.8|0
1709830500000|2024-03-07 16:55:00|9975.6|9973.8|9984.4|9982.6|9988.9|9987.1|9975.2|9973.4|0
1709830800000|2024-03-07 17:00:00|9984|9982.2|9986|9984.2|9986.8|9985|9974.6|9972.8|0
1709831100000|2024-03-07 17:05:00|9986.1|9984.3|9998.6|9996.8|9998.6|9996.8|9982.8|9981|0
1709831400000|2024-03-07 17:10:00|9998.2|9996.4|9995|9993.2|10003.8|10002|9994.6|9992.8|0
1709831700000|2024-03-07 17:15:00|9995.4|9993.6|10000|9998.2|10007.2|10005.4|9995.4|9993.6|0
1709832000000|2024-03-07 17:20:00|10000.1|9998.3|9994.5|9992.7|10006.5|10004.7|9987.8|9986|0
1709832300000|2024-03-07 17:25:00|9994.6|9992.8|9993.1|9991.3|10001.1|9999.3|9993.1|9991.3|0
1709832600000|2024-03-07 17:30:00|9992.6|9990.8|9991.7|9989.9|9992.8|9991|9985.8|9984|0
1709832900000|2024-03-07 17:35:00|9991.5|9989.7|9998.1|9996.3|10002.2|10000.4|9990.3|9988.5|0
1709833200000|2024-03-07 17:40:00|9997.5|9995.7|9997.2|9995.4|9998.4|9996.6|9981.9|9980.1|0
1709833500000|2024-03-07 17:45:00|9997.4|9995.6|9998.2|9996.4|9999|9997.2|9993.5|9991.7|0
1709833800000|2024-03-07 17:50:00|9998.3|9996.5|10002.5|10000.7|10006.2|10004.4|9995.5|9993.7|0
1709834100000|2024-03-07 17:55:00|10003.1|10001.3|10000.3|9998.5|10003.1|10001.3|9995.5|9993.7|0
1709834400000|2024-03-07 18:00:00|9999.7|9997.9|9999.1|9997.3|10005.6|10003.8|9999.1|9997.3|0
1709834700000|2024-03-07 18:05:00|9999.3|9997.5|10003.3|10001.5|10004.9|10003.1|9992|9990.2|0
1709835000000|2024-03-07 18:10:00|10003.5|10001.7|10003.1|10001.3|10008.9|10007.1|9999.6|9997.8|0
1709835300000|2024-03-07 18:15:00|10003|10001.2|10007.4|10005.6|10011.2|10009.4|10002.9|10001.1|0
1709835600000|2024-03-07 18:20:00|10007.1|10005.3|10013.2|10011.4|10013.3|10011.5|10005.1|10003.3|0
1709835900000|2024-03-07 18:25:00|10012.8|10011|10020.6|10018.8|10020.6|10018.8|10010.4|10008.6|0
1709836200000|2024-03-07 18:30:00|10021|10019.2|10024.9|10023.1|10025.2|10023.4|10015.1|10013.3|0
1709836500000|2024-03-07 18:35:00|10025.1|10023.3|10028.5|10026.7|10028.9|10027.1|10023.4|10021.6|0
1709836800000|2024-03-07 18:40:00|10029.1|10027.3|10026.2|10024.4|10029.4|10027.6|10021.6|10019.8|0
1709837100000|2024-03-07 18:45:00|10026.7|10024.9|10026.1|10024.3|10028.8|10027|10024.1|10022.3|0
1709837400000|2024-03-07 18:50:00|10026.2|10024.4|10026.4|10024.6|10028.4|10026.6|10022.7|10020.9|0
1709837700000|2024-03-07 18:55:00|10026.5|10024.7|10026.3|10024.5|10028.2|10026.4|10023.9|10022.1|0
1709838000000|2024-03-07 19:00:00|10026.6|10024.8|10030.5|10028.7|10031.9|10030.1|10014.9|10013.1|0
1709838300000|2024-03-07 19:05:00|10030.9|10029.1|10020.5|10018.7|10031.8|10030|10019.7|10017.9|0
1709838600000|2024-03-07 19:10:00|10020.3|10018.5|10033.6|10031.8|10035.1|10033.3|10020.2|10018.4|0
1709838900000|2024-03-07 19:15:00|10033.7|10031.9|10029.5|10027.7|10036.8|10035|10023.6|10021.8|0
1709839200000|2024-03-07 19:20:00|10029.8|10028|10029.4|10027.6|10034.5|10032.7|10024.8|10023|0
1709839500000|2024-03-07 19:25:00|10029.6|10027.8|10029.9|10028.1|10033.6|10031.8|10027.6|10025.8|0
1709839800000|2024-03-07 19:30:00|10030|10028.2|10030.9|10029.1|10032.6|10030.8|10025.2|10023.4|0
1709840100000|2024-03-07 19:35:00|10030.7|10028.9|10033.6|10031.8|10034.5|10032.7|10028|10026.2|0
1709840400000|2024-03-07 19:40:00|10033.9|10032.1|10031|10029.2|10036.2|10034.4|10029.5|10027.7|0
1709840700000|2024-03-07 19:45:00|10030.9|10029.1|10039.6|10037.8|10041.2|10039.4|10030|10028.2|0
1709841000000|2024-03-07 19:50:00|10039.2|10037.4|10038.9|10037.1|10040.5|10038.7|10036.8|10035|0
1709841300000|2024-03-07 19:55:00|10038.8|10037|10018.4|10016.6|10039.7|10037.9|10016.4|10014.6|0
1709841600000|2024-03-07 20:00:00|10017.4|10015.6|10008.4|10006.6|10017.4|10015.6|9992.4|9990.6|0
1709841900000|2024-03-07 20:05:00|10008.5|10006.7|10006.4|10004.6|10013.9|10012.1|10001|9999.2|0
1709842200000|2024-03-07 20:10:00|10006.5|10004.7|10011.1|10009.3|10013.3|10011.5|9998|9996.2|0
1709842500000|2024-03-07 20:15:00|10010.8|10009|10010|10008.2|10012.8|10011|10005.7|10003.9|0
1709842800000|2024-03-07 20:20:00|10010.1|10008.3|10005.1|10003.3|10010.1|10008.3|10000|9998.2|0
1709843100000|2024-03-07 20:25:00|10005|10003.2|10007|10005.2|10010.5|10008.7|10003.6|10001.8|0
1709843400000|2024-03-07 20:30:00|10006.5|10004.7|10018|10016.2|10018.3|10016.5|10006.1|10004.3|0
1709843700000|2024-03-07 20:35:00|10017.9|10016.1|10018.7|10016.9|10020.3|10018.5|10013.3|10011.5|0
1709844000000|2024-03-07 20:40:00|10018.5|10016.7|10030.3|10028.5|10032.8|10031|10017.5|10015.7|0
1709844300000|2024-03-07 20:45:00|10030.2|10028.4|10024.6|10022.8|10036.3|10034.5|10022.5|10020.7|0
1709844600000|2024-03-07 20:50:00|10024.7|10022.9|10036.5|10034.7|10036.7|10034.9|10019.4|10017.6|0
1709844900000|2024-03-07 20:55:00|10038.4|10036.6|10025.9|10024.1|10045|10043.2|10022|10020.2|0
1709845200000|2024-03-07 21:00:00|10026.5|10023.5|10026.5|10023.5|10040.3|10037.3|10007.1|10004.1|0
1709845500000|2024-03-07 21:05:00|10026.4|10023.4|10010.7|10007.7|10026.4|10023.4|9996.5|9993.5|0
1709845800000|2024-03-07 21:10:00|10010.9|10007.9|10005.4|10002.4|10010.9|10007.9|10004|10001|0
1709846100000|2024-03-07 21:15:00|10005.1|10002.1|9967.2|9964.2|10018.2|10015.2|9891.2|9888.2|0
1709846400000|2024-03-07 21:20:00|9967.1|9964.1|9951|9948|9983.3|9980.3|9944.3|9941.3|0
1709846700000|2024-03-07 21:25:00|9951.4|9948.4|9974.8|9971.8|9977.5|9974.5|9949.5|9946.5|0
1709847000000|2024-03-07 21:30:00|9974.6|9971.6|9950.4|9947.4|9974.7|9971.7|9949.6|9946.6|0
1709847300000|2024-03-07 21:35:00|9949.6|9946.6|9977|9974|9979.8|9976.8|9935.5|9932.5|0
1709847600000|2024-03-07 21:40:00|9977.1|9974.1|9967.8|9964.8|9978.5|9975.5|9967.5|9964.5|0
1709847900000|2024-03-07 21:45:00|9967.6|9964.6|9972.1|9969.1|9976.1|9973.1|9965.3|9962.3|0
1709848200000|2024-03-07 21:50:00|9972.2|9969.2|9990.6|9987.6|9994.2|9991.2|9972.1|9969.1|0
1709848500000|2024-03-07 21:55:00|9990.5|9987.5|9982|9979|9994.7|9991.7|9981.6|9978.6|0
1709848800000|2024-03-07 22:00:00|9981.9|9978.9|9980.9|9977.9|9982.9|9979.9|9971.8|9968.8|0
1709849100000|2024-03-07 22:05:00|9981.2|9978.2|9982.5|9979.5|9983.7|9980.7|9980.6|9977.6|0
1709849400000|2024-03-07 22:10:00|9982.9|9979.9|9978.9|9975.9|9989.3|9986.3|9978.1|9975.1|0
1709849700000|2024-03-07 22:15:00|9979.5|9976.5|9987.6|9984.6|9992.4|9989.4|9979.2|9976.2|0
1709850000000|2024-03-07 22:20:00|9987.5|9984.5|9993.4|9990.4|9994.7|9991.7|9986.6|9983.6|0
1709850300000|2024-03-07 22:25:00|9993.3|9990.3|10000.2|9997.2|10001.8|9998.8|9986.8|9983.8|0
1709850600000|2024-03-07 22:30:00|10000.1|9997.1|10024|10021|10025.2|10022.2|10000|9997|0
1709850900000|2024-03-07 22:35:00|10023.8|10020.8|10043.7|10040.7|10046|10043|10019.1|10016.1|0
1709851200000|2024-03-07 22:40:00|10043.9|10040.9|10038.5|10035.5|10043.9|10040.9|10033.9|10030.9|0
1709851500000|2024-03-07 22:45:00|10038.1|10035.1|10029.6|10026.6|10040.2|10037.2|10023.4|10020.4|0
1709851800000|2024-03-07 22:50:00|10025.7|10022.7|10028.6|10025.6|10029.9|10026.9|10023.9|10020.9|0
1709852100000|2024-03-07 22:55:00|10029.4|10026.4|10032.9|10029.9|10034.4|10031.4|10027.8|10024.8|0
1709852400000|2024-03-07 23:00:00|10033.1|10030.1|10012.5|10009.5|10033.1|10030.1|10010.2|10007.2|0
1709852700000|2024-03-07 23:05:00|10013.1|10010.1|10005.7|10002.7|10014.3|10011.3|10005.7|10002.7|0
1709853000000|2024-03-07 23:10:00|10005.4|10002.4|10005.4|10002.4|10009.4|10006.4|10004.8|10001.8|0
1709853300000|2024-03-07 23:15:00|10005.7|10002.7|10010.4|10007.4|10010.4|10007.4|10004.7|10001.7|0
1709853600000|2024-03-07 23:20:00|10010.5|10007.5|10014.2|10011.2|10015.1|10012.1|10007.9|10004.9|0
1709853900000|2024-03-07 23:25:00|10014.3|10011.3|10014.7|10011.7|10019.4|10016.4|10013.5|10010.5|0
1709854200000|2024-03-07 23:30:00|10015.1|10012.1|10014.2|10011.2|10015.5|10012.5|10008.1|10005.1|0
1709854500000|2024-03-07 23:35:00|10014.3|10011.3|10014.4|10011.4|10015.8|10012.8|10013.2|10010.2|0
1709854800000|2024-03-07 23:40:00|10014.5|10011.5|10011.8|10008.8|10014.5|10011.5|10011.1|10008.1|0
1709855100000|2024-03-07 23:45:00|10011.4|10008.4|10009.5|10006.5|10011.6|10008.6|10008.3|10005.3|0
1709855400000|2024-03-07 23:50:00|10009.3|10006.3|10012.4|10009.4|10012.9|10009.9|10009.2|10006.2|0
1709855700000|2024-03-07 23:55:00|10012.1|10009.1|10014.5|10011.5|10014.5|10011.5|10010.6|10007.6|0
1709769600000|2024-03-07 00:00:00|9784.6|9781.6|9787.4|9784.4|9787.5|9784.5|9784.6|9781.6|0
1709769900000|2024-03-07 00:05:00|9787.3|9784.3|9788.6|9785.6|9788.6|9785.6|9786.9|9783.9|0
1709770200000|2024-03-07 00:10:00|9788.5|9785.5|9786.8|9783.8|9788.6|9785.6|9786.8|9783.8|0
1709770500000|2024-03-07 00:15:00|9786.9|9783.9|9785|9782|9786.9|9783.9|9783.8|9780.8|0
1709770800000|2024-03-07 00:20:00|9784.9|9781.9|9777.1|9774.1|9784.9|9781.9|9775.5|9772.5|0
1709771100000|2024-03-07 00:25:00|9777|9774|9771.7|9768.7|9777.5|9774.5|9771.7|9768.7|0
1709771400000|2024-03-07 00:30:00|9771|9768|9766.4|9763.4|9771|9768|9763.9|9760.9|0
1709771700000|2024-03-07 00:35:00|9766.8|9763.8|9766.9|9763.9|9767.8|9764.8|9766.5|9763.5|0
1709772000000|2024-03-07 00:40:00|9767|9764|9765|9762|9767|9764|9765|9762|0
1709772300000|2024-03-07 00:45:00|9764|9761|9755.8|9752.8|9764.4|9761.4|9753.6|9750.6|0
1709772600000|2024-03-07 00:50:00|9754.4|9751.4|9758.2|9755.2|9760.8|9757.8|9754.4|9751.4|0
1709772900000|2024-03-07 00:55:00|9758.1|9755.1|9759.3|9754.3|9759.5|9756|9753.7|9750.7|0
1709773200000|2024-03-07 01:00:00|9759.5|9754.5|9748.2|9743.2|9759.5|9754.5|9747.3|9742.3|0
1709773500000|2024-03-07 01:05:00|9748.3|9743.3|9745.1|9740.1|9748.5|9743.5|9735.8|9730.8|0
1709773800000|2024-03-07 01:10:00|9743.3|9738.3|9751|9746|9751.4|9746.4|9741.1|9736.1|0
1709774100000|2024-03-07 01:15:00|9751.1|9746.1|9755.4|9750.4|9756.7|9751.7|9750.7|9745.7|0
1709774400000|2024-03-07 01:20:00|9755.1|9750.1|9755.5|9750.5|9756.3|9751.3|9752.4|9747.4|0
1709774700000|2024-03-07 01:25:00|9755.4|9750.4|9755.5|9750.5|9757.2|9752.2|9754.5|9749.5|0
1709775000000|2024-03-07 01:30:00|9755.6|9750.6|9754.9|9749.9|9758.7|9753.7|9752.9|9747.9|0
1709775300000|2024-03-07 01:35:00|9754.8|9749.8|9748.8|9743.8|9754.9|9749.9|9744.4|9739.4|0
1709775600000|2024-03-07 01:40:00|9748.7|9743.7|9751.1|9746.1|9752.3|9747.3|9746.4|9741.4|0
1709775900000|2024-03-07 01:45:00|9751|9746|9747|9742|9751.8|9746.8|9746.6|9741.6|0
1709776200000|2024-03-07 01:50:00|9747.1|9742.1|9741.5|9736.5|9751|9746|9740.5|9735.5|0
1709776500000|2024-03-07 01:55:00|9741.4|9736.4|9739.3|9734.3|9744.8|9739.8|9738|9733|0
1709776800000|2024-03-07 02:00:00|9739.4|9734.4|9741.5|9736.5|9744.7|9739.7|9739.4|9734.4|0
1709777100000|2024-03-07 02:05:00|9741.4|9736.4|9737.9|9732.9|9741.9|9736.9|9737.8|9732.8|0
1709777400000|2024-03-07 02:10:00|9737.8|9732.8|9737.9|9732.9|9740.1|9735.1|9731.1|9726.1|0
1709777700000|2024-03-07 02:15:00|9737.7|9732.7|9740.6|9735.6|9741.4|9736.4|9737.7|9732.7|0
1709778000000|2024-03-07 02:20:00|9740.5|9735.5|9727.3|9722.3|9740.9|9735.9|9726.7|9721.7|0
1709778300000|2024-03-07 02:25:00|9727.2|9722.2|9728.5|9723.5|9731.5|9726.5|9725|9720|0
1709778600000|2024-03-07 02:30:00|9728.3|9723.3|9728.1|9723.1|9731.5|9726.5|9727.4|9722.4|0
1709778900000|2024-03-07 02:35:00|9728|9723|9729.5|9724.5|9731.6|9726.6|9727.9|9722.9|0
1709779200000|2024-03-07 02:40:00|9729.6|9724.6|9730.9|9725.9|9732.4|9727.4|9729.1|9724.1|0
1709779500000|2024-03-07 02:45:00|9730.8|9725.8|9732.6|9727.6|9734|9729|9730.5|9725.5|0
1709779800000|2024-03-07 02:50:00|9732.7|9727.7|9731.7|9726.7|9734.4|9729.4|9731.7|9726.7|0
1709780100000|2024-03-07 02:55:00|9731.8|9726.8|9733.1|9728.1|9733.8|9728.8|9731.1|9726.1|0
1709780400000|2024-03-07 03:00:00|9733|9728|9732.9|9727.9|9735.7|9730.7|9731|9726|0
1709780700000|2024-03-07 03:05:00|9732.8|9727.8|9732.3|9727.3|9735.5|9730.5|9731.2|9726.2|0
1709781000000|2024-03-07 03:10:00|9732.4|9727.4|9736.4|9731.4|9737.8|9732.8|9732.3|9727.3|0
1709781300000|2024-03-07 03:15:00|9736.3|9731.3|9735.6|9730.6|9737.6|9732.6|9734.7|9729.7|0
1709781600000|2024-03-07 03:20:00|9735.5|9730.5|9732|9727|9735.6|9730.6|9731.2|9726.2|0
1709781900000|2024-03-07 03:25:00|9731.8|9726.8|9734.2|9729.2|9734.9|9729.9|9731.4|9726.4|0
1709782200000|2024-03-07 03:30:00|9734.1|9729.1|9736|9731|9736.4|9731.4|9734|9729|0
1709782500000|2024-03-07 03:35:00|9735.9|9730.9|9736|9731|9736.3|9731.3|9732.9|9727.9|0
1709782800000|2024-03-07 03:40:00|9736.1|9731.1|9740.3|9735.3|9740.8|9735.8|9736.1|9731.1|0
1709783100000|2024-03-07 03:45:00|9740.4|9735.4|9741|9736|9741.4|9736.4|9737.7|9732.7|0
1709783400000|2024-03-07 03:50:00|9741.1|9736.1|9743.9|9738.9|9746.1|9741.1|9740.9|9735.9|0
1709783700000|2024-03-07 03:55:00|9744|9739|9746.4|9741.4|9748.3|9743.3|9743.9|9738.9|0
1709784000000|2024-03-07 04:00:00|9746.3|9741.3|9745.4|9740.4|9750.7|9745.7|9745.1|9740.1|0
1709784300000|2024-03-07 04:05:00|9745.3|9740.3|9740.6|9735.6|9745.3|9740.3|9740.6|9735.6|0
1709784600000|2024-03-07 04:10:00|9740.8|9735.8|9740|9735|9740.8|9735.8|9738.3|9733.3|0
1709784900000|2024-03-07 04:15:00|9740.1|9735.1|9742|9737|9742.7|9737.7|9739.9|9734.9|0
1709785200000|2024-03-07 04:20:00|9741.8|9736.8|9743|9738|9743.3|9738.3|9741.1|9736.1|0
1709785500000|2024-03-07 04:25:00|9742.5|9737.5|9745.7|9740.7|9745.9|9740.9|9742|9737|0
1709785800000|2024-03-07 04:30:00|9745.6|9740.6|9744.2|9739.2|9746.6|9741.6|9744|9739|0
1709786100000|2024-03-07 04:35:00|9744|9739|9744.9|9739.9|9745.5|9740.5|9742.8|9737.8|0
1709786400000|2024-03-07 04:40:00|9745|9740|9746.5|9741.5|9748.3|9743.3|9745|9740|0
1709786700000|2024-03-07 04:45:00|9747.3|9742.3|9747.5|9742.5|9748.2|9743.2|9745.3|9740.3|0
1709787000000|2024-03-07 04:50:00|9747.6|9742.6|9747.1|9742.1|9748.7|9743.7|9747.1|9742.1|0
1709787300000|2024-03-07 04:55:00|9747.3|9742.3|9746.7|9741.7|9748.4|9743.4|9746.7|9741.7|0
1709787600000|2024-03-07 05:00:00|9747|9742|9748.1|9743.1|9749.2|9744.2|9746.5|9741.5|0
1709787900000|2024-03-07 05:05:00|9748.2|9743.2|9748.4|9743.4|9751.1|9746.1|9746.6|9741.6|0
1709788200000|2024-03-07 05:10:00|9748.3|9743.3|9754.8|9749.8|9754.8|9749.8|9748.1|9743.1|0
1709788500000|2024-03-07 05:15:00|9754.9|9749.9|9755.8|9750.8|9756|9751|9753.5|9748.5|0
1709788800000|2024-03-07 05:20:00|9755.7|9750.7|9755.4|9750.4|9758.6|9753.6|9754.6|9749.6|0
1709789100000|2024-03-07 05:25:00|9755.3|9750.3|9753.7|9748.7|9755.3|9750.3|9753.3|9748.3|0
1709789400000|2024-03-07 05:30:00|9753.6|9748.6|9752|9747|9755.7|9750.7|9751.7|9746.7|0
1709789700000|2024-03-07 05:35:00|9751.7|9746.7|9751.4|9746.4|9753|9748|9749.3|9744.3|0
1709790000000|2024-03-07 05:40:00|9751.5|9746.5|9752.2|9747.2|9753.8|9748.8|9751.2|9746.2|0
1709790300000|2024-03-07 05:45:00|9752.3|9747.3|9752.9|9747.9|9752.9|9747.9|9749.9|9744.9|0
1709790600000|2024-03-07 05:50:00|9753|9748|9751.6|9746.6|9753.7|9748.7|9749.4|9744.4|0
1709790900000|2024-03-07 05:55:00|9751.4|9746.4|9752.7|9747.7|9755.1|9750.1|9751.4|9746.4|0
1709791200000|2024-03-07 06:00:00|9752.6|9747.6|9753.7|9748.7|9754.6|9749.6|9749.9|9744.9|0
1709791500000|2024-03-07 06:05:00|9753.6|9748.6|9753.3|9748.3|9755|9750|9752.8|9747.8|0
1709791800000|2024-03-07 06:10:00|9753.2|9748.2|9752.2|9747.2|9753.3|9748.3|9748.5|9743.5|0
1709792100000|2024-03-07 06:15:00|9752.1|9747.1|9751.4|9746.4|9752.4|9747.4|9750.6|9745.6|0
1709792400000|2024-03-07 06:20:00|9751.5|9746.5|9758.1|9753.1|9758.3|9753.3|9751.2|9746.2|0
1709792700000|2024-03-07 06:25:00|9758.2|9753.2|9758.7|9753.7|9759.4|9754.4|9755.8|9750.8|0
1709793000000|2024-03-07 06:30:00|9758.8|9753.8|9758.3|9753.3|9759.6|9754.6|9757.4|9752.4|0
1709793300000|2024-03-07 06:35:00|9758.4|9753.4|9758.4|9753.4|9760.9|9755.9|9757.7|9752.7|0
1709793600000|2024-03-07 06:40:00|9758.3|9753.3|9753.3|9748.3|9759.8|9754.8|9753.1|9748.1|0
1709793900000|2024-03-07 06:45:00|9753.2|9748.2|9751.3|9746.3|9754.1|9749.1|9749.6|9744.6|0
1709794200000|2024-03-07 06:50:00|9751.2|9746.2|9743.6|9738.6|9751.7|9746.7|9743.6|9738.6|0
1709794500000|2024-03-07 06:55:00|9743.5|9738.5|9745|9740|9747.7|9742.7|9740.6|9735.6|0
1709794800000|2024-03-07 07:00:00|9744.9|9739.9|9738.4|9733.4|9745.6|9740.6|9736.9|9731.9|0
1709795100000|2024-03-07 07:05:00|9738.5|9733.5|9738.6|9733.6|9739.9|9734.9|9735.7|9730.7|0
1709795400000|2024-03-07 07:10:00|9738.9|9733.9|9738|9733|9739.6|9734.6|9736.2|9731.2|0
1709795700000|2024-03-07 07:15:00|9737.9|9732.9|9737.2|9732.2|9738|9733|9733.5|9728.5|0
1709796000000|2024-03-07 07:20:00|9737.3|9732.3|9738.5|9733.5|9738.7|9733.7|9734.3|9729.3|0
1709796300000|2024-03-07 07:25:00|9738.4|9733.4|9734.8|9729.8|9738.5|9733.5|9734.1|9729.1|0
1709796600000|2024-03-07 07:30:00|9734.7|9729.7|9737.1|9732.1|9738.1|9733.1|9734.4|9729.4|0
1709796900000|2024-03-07 07:35:00|9737.2|9732.2|9736|9731|9740.6|9735.6|9731.3|9726.3|0
1709797200000|2024-03-07 07:40:00|9735.7|9730.7|9738.6|9733.6|9741.1|9736.1|9735|9730|0
1709797500000|2024-03-07 07:45:00|9738.5|9733.5|9740.6|9735.6|9740.6|9735.6|9738.1|9733.1|0
1709797800000|2024-03-07 07:50:00|9740.7|9735.7|9745.2|9740.2|9746.1|9741.1|9740.4|9735.4|0
1709798100000|2024-03-07 07:55:00|9745.3|9740.3|9735.8|9730.8|9746|9741|9735|9730|0
1709798400000|2024-03-07 08:00:00|9735.7|9730.7|9742.4|9737.4|9744.3|9739.3|9735|9730|0
1709798700000|2024-03-07 08:05:00|9742.5|9737.5|9735.8|9730.8|9747.2|9742.2|9735.8|9730.8|0
1709799000000|2024-03-07 08:10:00|9735|9730|9728.2|9723.2|9735.2|9730.2|9719.6|9714.6|0
1709799300000|2024-03-07 08:15:00|9728.3|9723.3|9733.3|9728.3|9738|9733|9727.9|9722.9|0
1709799600000|2024-03-07 08:20:00|9733.4|9728.4|9745.9|9740.9|9746.7|9741.7|9733.2|9728.2|0
1709799900000|2024-03-07 08:25:00|9746|9741|9749.4|9744.4|9754.4|9749.4|9745|9740|0
1709800200000|2024-03-07 08:30:00|9749.6|9744.6|9746.7|9741.7|9752.7|9747.7|9745.8|9740.8|0
1709800500000|2024-03-07 08:35:00|9746.8|9741.8|9750.5|9745.5|9753.7|9748.7|9746.3|9741.3|0
1709800800000|2024-03-07 08:40:00|9750.4|9745.4|9750.8|9745.8|9751.8|9746.8|9746.8|9741.8|0
1709801100000|2024-03-07 08:45:00|9750.7|9745.7|9751.3|9746.3|9754|9749|9748.9|9743.9|0
1709801400000|2024-03-07 08:50:00|9751.4|9746.4|9750.6|9745.6|9752.3|9747.3|9749.3|9744.3|0
1709801700000|2024-03-07 08:55:00|9750.4|9745.4|9751.8|9746.8|9752.2|9747.2|9745.9|9740.9|0
1709802000000|2024-03-07 09:00:00|9752.4|9747.4|9765.5|9762.5|9768.6|9765.6|9750.9|9745.9|0
1709802300000|2024-03-07 09:05:00|9765.2|9762.2|9775.3|9772.3|9776.5|9773.5|9764.8|9761.8|0
1709802600000|2024-03-07 09:10:00|9775|9772|9782.8|9779.8|9782.8|9779.8|9771.3|9768.3|0
1709802900000|2024-03-07 09:15:00|9782.9|9779.9|9790.6|9787.6|9793.2|9790.2|9781.9|9778.9|0
1709803200000|2024-03-07 09:20:00|9790.7|9787.7|9807.9|9804.9|9809.3|9806.3|9790.7|9787.7|0
1709803500000|2024-03-07 09:25:00|9807.3|9804.3|9814.8|9811.8|9816.1|9813.1|9806.6|9803.6|0
1709803800000|2024-03-07 09:30:00|9814.3|9811.3|9814.8|9811.8|9820|9817|9813|9810|0
1709804100000|2024-03-07 09:35:00|9814.7|9811.7|9818|9815|9819.6|9816.6|9813.7|9810.7|0
1709804400000|2024-03-07 09:40:00|9818.1|9815.1|9821.6|9818.6|9823.6|9820.6|9816.9|9813.9|0
1709804700000|2024-03-07 09:45:00|9820.5|9817.5|9817|9814|9823.6|9820.6|9815.6|9812.6|0
1709805000000|2024-03-07 09:50:00|9817.5|9814.5|9823.7|9820.7|9824.8|9821.8|9817.1|9814.1|0
1709805300000|2024-03-07 09:55:00|9823.9|9820.9|9831.1|9828.1|9831.1|9828.1|9823.4|9820.4|0
1709805600000|2024-03-07 10:00:00|9831.4|9828.4|9832.4|9829.4|9833.3|9830.3|9828.4|9825.4|0
1709805900000|2024-03-07 10:05:00|9832.1|9829.1|9836.2|9833.2|9837|9834|9829.6|9826.6|0
1709806200000|2024-03-07 10:10:00|9836.1|9833.1|9841|9838|9842.2|9839.2|9833.9|9830.9|0
1709806500000|2024-03-07 10:15:00|9841.1|9838.1|9844|9841|9844.4|9841.4|9839.6|9836.6|0
1709806800000|2024-03-07 10:20:00|9843.9|9840.9|9840.8|9837.8|9845.8|9842.8|9840.8|9837.8|0
1709807100000|2024-03-07 10:25:00|9840.7|9837.7|9837.3|9834.3|9841.1|9838.1|9837.3|9834.3|0
1709807400000|2024-03-07 10:30:00|9837.5|9834.5|9835.8|9832.8|9838.4|9835.4|9835.7|9832.7|0
1709807700000|2024-03-07 10:35:00|9836.1|9833.1|9837.9|9834.9|9839.7|9836.7|9835.8|9832.8|0
1709808000000|2024-03-07 10:40:00|9837.6|9834.6|9846.1|9843.1|9846.5|9843.5|9837.4|9834.4|0
1709808300000|2024-03-07 10:45:00|9846.3|9843.3|9849.8|9846.8|9853.1|9850.1|9846.3|9843.3|0
1709808600000|2024-03-07 10:50:00|9849.6|9846.6|9854|9851|9854.3|9851.3|9848.5|9845.5|0
1709808900000|2024-03-07 10:55:00|9854.2|9851.2|9857|9854|9858.7|9855.7|9853.7|9850.7|0
1709809200000|2024-03-07 11:00:00|9856.9|9853.9|9854.4|9851.4|9858.8|9855.8|9851.9|9848.9|0
1709809500000|2024-03-07 11:05:00|9854.3|9851.3|9856.5|9853.5|9856.5|9853.5|9852.6|9849.6|0
1709809800000|2024-03-07 11:10:00|9856.6|9853.6|9852.9|9849.9|9857.2|9854.2|9851.6|9848.6|0
1709810100000|2024-03-07 11:15:00|9854.1|9851.1|9847.6|9844.6|9854.3|9851.3|9847|9844|0
1709810400000|2024-03-07 11:20:00|9847.3|9844.3|9848.4|9845.4|9849.5|9846.5|9845.5|9842.5|0
1709810700000|2024-03-07 11:25:00|9848.5|9845.5|9848.4|9845.4|9849.7|9846.7|9847.7|9844.7|0
1709811000000|2024-03-07 11:30:00|9847.7|9844.7|9852.3|9849.3|9852.3|9849.3|9846.7|9843.7|0
1709811300000|2024-03-07 11:35:00|9852.4|9849.4|9853.7|9850.7|9853.7|9850.7|9848.5|9845.5|0
1709811600000|2024-03-07 11:40:00|9853.8|9850.8|9859.9|9856.9|9860.8|9857.8|9853.5|9850.5|0
1709811900000|2024-03-07 11:45:00|9860|9857|9860|9857|9861|9858|9858.7|9855.7|0
1709812200000|2024-03-07 11:50:00|9860.2|9857.2|9858.8|9855.8|9860.4|9857.4|9856.9|9853.9|0
1709812500000|2024-03-07 11:55:00|9858.5|9855.5|9857.7|9854.7|9858.7|9855.7|9854.5|9851.5|0
1709812800000|2024-03-07 12:00:00|9857|9854|9856.9|9853.9|9859|9856|9850.8|9847.8|0
1709813100000|2024-03-07 12:05:00|9856.8|9853.8|9851.5|9848.5|9858|9855|9851.5|9848.5|0
1709813400000|2024-03-07 12:10:00|9851.6|9848.6|9856.9|9853.9|9857.2|9854.2|9849.3|9846.3|0
1709813700000|2024-03-07 12:15:00|9856.4|9853.4|9855.1|9852.1|9856.7|9853.7|9851.3|9848.3|0
1709814000000|2024-03-07 12:20:00|9854.3|9851.3|9863.3|9860.3|9864.1|9861.1|9853.5|9850.5|0
1709814300000|2024-03-07 12:25:00|9863.4|9860.4|9858.6|9855.6|9864.2|9861.2|9857|9854|0
1709814600000|2024-03-07 12:30:00|9859.1|9856.1|9856.9|9853.9|9859.1|9856.1|9855.5|9852.5|0
1709814900000|2024-03-07 12:35:00|9857|9854|9856.9|9853.9|9857.4|9854.4|9853.2|9850.2|0
1709815200000|2024-03-07 12:40:00|9856.2|9853.2|9858|9855|9858|9855|9855.3|9852.3|0
1709815500000|2024-03-07 12:45:00|9858.1|9855.1|9858.7|9855.7|9860.4|9857.4|9854.8|9851.8|0
1709815800000|2024-03-07 12:50:00|9859.4|9856.4|9854.9|9851.9|9859.6|9856.6|9853|9850|0
1709816100000|2024-03-07 12:55:00|9854.6|9851.6|9855.1|9852.1|9857.2|9854.2|9851.8|9848.8|0
1709816400000|2024-03-07 13:00:00|9855.6|9852.6|9854.4|9851.4|9857|9854|9852.5|9849.5|0
1709816700000|2024-03-07 13:05:00|9854.2|9851.2|9851.4|9848.4|9854.2|9851.2|9848|9845|0
1709817000000|2024-03-07 13:10:00|9851.5|9848.5|9855.6|9852.6|9856.5|9853.5|9851.5|9848.5|0
1709817300000|2024-03-07 13:15:00|9855.5|9852.5|9863.5|9860.5|9864.8|9861.8|9854.9|9851.9|0
1709817600000|2024-03-07 13:20:00|9863.7|9860.7|9861.9|9858.9|9865.4|9862.4|9861.9|9858.9|0
1709817900000|2024-03-07 13:25:00|9861.8|9858.8|9862|9859|9862.5|9859.5|9860|9857|0
1709818200000|2024-03-07 13:30:00|9862.3|9859.3|9873.7|9870.7|9873.8|9870.8|9860.5|9857.5|0
1709818500000|2024-03-07 13:35:00|9873.6|9870.6|9871.1|9868.1|9876.2|9873.2|9868.5|9865.5|0
1709818800000|2024-03-07 13:40:00|9870.8|9867.8|9877.8|9874.8|9877.8|9874.8|9864.1|9861.1|0
1709819100000|2024-03-07 13:45:00|9878|9875|9875.4|9872.4|9880.7|9877.7|9875.4|9872.4|0
1709819400000|2024-03-07 13:50:00|9875.3|9872.3|9872.1|9869.1|9876|9873|9871.3|9868.3|0
1709819700000|2024-03-07 13:55:00|9872.2|9869.2|9871.5|9868.5|9874.9|9871.9|9868.8|9865.8|0
1709820000000|2024-03-07 14:00:00|9871.7|9868.7|9863.6|9860.6|9871.7|9868.7|9863|9860|0
1709820300000|2024-03-07 14:05:00|9863.9|9860.9|9869.5|9866.5|9870.2|9867.2|9863.4|9860.4|0
1709820600000|2024-03-07 14:10:00|9869.4|9866.4|9872.9|9869.9|9873.2|9870.2|9868.3|9865.3|0
1709820900000|2024-03-07 14:15:00|9872.8|9869.8|9880.1|9877.1|9880.1|9877.1|9869.5|9866.5|0
1709821200000|2024-03-07 14:20:00|9879.5|9876.5|9881.5|9878.5|9889.7|9886.7|9879.5|9876.5|0
1709821500000|2024-03-07 14:25:00|9876.1|9873.1|9874.3|9871.3|9881.3|9878.3|9869.1|9866.1|0
1709821800000|2024-03-07 14:30:00|9875.5|9872.5|9882.7|9880.9|9882.7|9880.9|9859|9857.2|0
1709822100000|2024-03-07 14:35:00|9882|9880.2|9908.1|9906.3|9922.3|9920.5|9882|9880.2|0
1709822400000|2024-03-07 14:40:00|9909.8|9908|9868.6|9866.8|9909.8|9908|9868.6|9866.8|0
1709822700000|2024-03-07 14:45:00|9868.4|9866.6|9872|9870.2|9872|9870.2|9836.8|9835|0
1709823000000|2024-03-07 14:50:00|9870.4|9868.6|9903.8|9902|9911.1|9909.3|9867.5|9865.7|0
1709823300000|2024-03-07 14:55:00|9903.7|9901.9|9895.5|9893.7|9913.5|9911.7|9890.9|9889.1|0
1709823600000|2024-03-07 15:00:00|9896|9894.2|9895.1|9893.3|9898.3|9896.5|9885.3|9883.5|0
1709823900000|2024-03-07 15:05:00|9894.3|9892.5|9897.5|9895.7|9904.4|9902.6|9888.5|9886.7|0
1709824200000|2024-03-07 15:10:00|9897.4|9895.6|9911.1|9909.3|9912.3|9910.5|9896.9|9895.1|0
1709824500000|2024-03-07 15:15:00|9911.8|9910|9918.2|9916.4|9925.3|9923.5|9911.8|9910|0
1709824800000|2024-03-07 15:20:00|9918|9916.2|9930.9|9929.1|9934.2|9932.4|9918|9916.2|0
1709825100000|2024-03-07 15:25:00|9931|9929.2|9933.7|9931.9|9937.1|9935.3|9928.1|9926.3|0
1709825400000|2024-03-07 15:30:00|9934.3|9932.5|9934.9|9933.1|9936.5|9934.7|9917.7|9915.9|0
1709825700000|2024-03-07 15:35:00|9934.7|9932.9|9955|9953.2|9956.4|9954.6|9930.7|9928.9|0
1709826000000|2024-03-07 15:40:00|9954.7|9952.9|9961.1|9959.3|9961.5|9959.7|9953.4|9951.6|0
1709826300000|2024-03-07 15:45:00|9961.7|9959.9|9968.4|9966.6|9976.7|9974.9|9960.5|9958.7|0
1709826600000|2024-03-07 15:50:00|9968.5|9966.7|9953.1|9951.3|9968.9|9967.1|9951.5|9949.7|0
1709826900000|2024-03-07 15:55:00|9952.8|9951|9951.6|9949.8|9955.3|9953.5|9946.2|9944.4|0
1709827200000|2024-03-07 16:00:00|9951.4|9949.6|9956.6|9954.8|9958.7|9956.9|9945.9|9944.1|0
1709827500000|2024-03-07 16:05:00|9956.7|9954.9|9960.5|9958.7|9965.1|9963.3|9954|9952.2|0
1709827800000|2024-03-07 16:10:00|9960.4|9958.6|9965.2|9963.4|9969.5|9967.7|9957.5|9955.7|0
1709828100000|2024-03-07 16:15:00|9965.6|9963.8|9963.4|9961.6|9968.2|9966.4|9959.7|9957.9|0
1709828400000|2024-03-07 16:20:00|9963.7|9961.9|9975.8|9974|9976.4|9974.6|9961.6|9959.8|0
1709828700000|2024-03-07 16:25:00|9976.2|9974.4|9978.1|9976.3|9981.3|9979.5|9974.6|9972.8|0
1709829000000|2024-03-07 16:30:00|9977.8|9976|9962.6|9960.8|9977.8|9976|9962.2|9960.4|0
1709829300000|2024-03-07 16:35:00|9962.4|9960.6|9973.7|9971.9|9974.4|9972.6|9954.1|9952.3|0
1709829600000|2024-03-07 16:40:00|9974.3|9972.5|9979.5|9977.7|9984.1|9982.3|9971.3|9969.5|0
1709829900000|2024-03-07 16:45:00|9980.1|9978.3|9975.9|9974.1|9981.7|9979.9|9969.3|9967.5|0
1709830200000|2024-03-07 16:50:00|9975.7|9973.9|9975.5|9973.7|9981.7|9979.9|9971.6|9969.8|0
1709830500000|2024-03-07 16:55:00|9975.6|9973.8|9984.4|9982.6|9988.9|9987.1|9975.2|9973.4|0
1709830800000|2024-03-07 17:00:00|9984|9982.2|9986|9984.2|9986.8|9985|9974.6|9972.8|0
1709831100000|2024-03-07 17:05:00|9986.1|9984.3|9998.6|9996.8|9998.6|9996.8|9982.8|9981|0
1709831400000|2024-03-07 17:10:00|9998.2|9996.4|9995|9993.2|10003.8|10002|9994.6|9992.8|0
1709831700000|2024-03-07 17:15:00|9995.4|9993.6|10000|9998.2|10007.2|10005.4|9995.4|9993.6|0
1709832000000|2024-03-07 17:20:00|10000.1|9998.3|9994.5|9992.7|10006.5|10004.7|9987.8|9986|0
1709832300000|2024-03-07 17:25:00|9994.6|9992.8|9993.1|9991.3|10001.1|9999.3|9993.1|9991.3|0
1709832600000|2024-03-07 17:30:00|9992.6|9990.8|9991.7|9989.9|9992.8|9991|9985.8|9984|0
1709832900000|2024-03-07 17:35:00|9991.5|9989.7|9998.1|9996.3|10002.2|10000.4|9990.3|9988.5|0
1709833200000|2024-03-07 17:40:00|9997.5|9995.7|9997.2|9995.4|9998.4|9996.6|9981.9|9980.1|0
1709833500000|2024-03-07 17:45:00|9997.4|9995.6|9998.2|9996.4|9999|9997.2|9993.5|9991.7|0
1709833800000|2024-03-07 17:50:00|9998.3|9996.5|10002.5|10000.7|10006.2|10004.4|9995.5|9993.7|0
1709834100000|2024-03-07 17:55:00|10003.1|10001.3|10000.3|9998.5|10003.1|10001.3|9995.5|9993.7|0
1709834400000|2024-03-07 18:00:00|9999.7|9997.9|9999.1|9997.3|10005.6|10003.8|9999.1|9997.3|0
1709834700000|2024-03-07 18:05:00|9999.3|9997.5|10003.3|10001.5|10004.9|10003.1|9992|9990.2|0
1709835000000|2024-03-07 18:10:00|10003.5|10001.7|10003.1|10001.3|10008.9|10007.1|9999.6|9997.8|0
1709835300000|2024-03-07 18:15:00|10003|10001.2|10007.4|10005.6|10011.2|10009.4|10002.9|10001.1|0
1709835600000|2024-03-07 18:20:00|10007.1|10005.3|10013.2|10011.4|10013.3|10011.5|10005.1|10003.3|0
1709835900000|2024-03-07 18:25:00|10012.8|10011|10020.6|10018.8|10020.6|10018.8|10010.4|10008.6|0
1709836200000|2024-03-07 18:30:00|10021|10019.2|10024.9|10023.1|10025.2|10023.4|10015.1|10013.3|0
1709836500000|2024-03-07 18:35:00|10025.1|10023.3|10028.5|10026.7|10028.9|10027.1|10023.4|10021.6|0
1709836800000|2024-03-07 18:40:00|10029.1|10027.3|10026.2|10024.4|10029.4|10027.6|10021.6|10019.8|0
1709837100000|2024-03-07 18:45:00|10026.7|10024.9|10026.1|10024.3|10028.8|10027|10024.1|10022.3|0
1709837400000|2024-03-07 18:50:00|10026.2|10024.4|10026.4|10024.6|10028.4|10026.6|10022.7|10020.9|0
1709837700000|2024-03-07 18:55:00|10026.5|10024.7|10026.3|10024.5|10028.2|10026.4|10023.9|10022.1|0
1709838000000|2024-03-07 19:00:00|10026.6|10024.8|10030.5|10028.7|10031.9|10030.1|10014.9|10013.1|0
1709838300000|2024-03-07 19:05:00|10030.9|10029.1|10020.5|10018.7|10031.8|10030|10019.7|10017.9|0
1709838600000|2024-03-07 19:10:00|10020.3|10018.5|10033.6|10031.8|10035.1|10033.3|10020.2|10018.4|0
1709838900000|2024-03-07 19:15:00|10033.7|10031.9|10029.5|10027.7|10036.8|10035|10023.6|10021.8|0
1709839200000|2024-03-07 19:20:00|10029.8|10028|10029.4|10027.6|10034.5|10032.7|10024.8|10023|0
1709839500000|2024-03-07 19:25:00|10029.6|10027.8|10029.9|10028.1|10033.6|10031.8|10027.6|10025.8|0
1709839800000|2024-03-07 19:30:00|10030|10028.2|10030.9|10029.1|10032.6|10030.8|10025.2|10023.4|0
1709840100000|2024-03-07 19:35:00|10030.7|10028.9|10033.6|10031.8|10034.5|10032.7|10028|10026.2|0
1709840400000|2024-03-07 19:40:00|10033.9|10032.1|10031|10029.2|10036.2|10034.4|10029.5|10027.7|0
1709840700000|2024-03-07 19:45:00|10030.9|10029.1|10039.6|10037.8|10041.2|10039.4|10030|10028.2|0
1709841000000|2024-03-07 19:50:00|10039.2|10037.4|10038.9|10037.1|10040.5|10038.7|10036.8|10035|0
1709841300000|2024-03-07 19:55:00|10038.8|10037|10018.4|10016.6|10039.7|10037.9|10016.4|10014.6|0
1709841600000|2024-03-07 20:00:00|10017.4|10015.6|10008.4|10006.6|10017.4|10015.6|9992.4|9990.6|0
1709841900000|2024-03-07 20:05:00|10008.5|10006.7|10006.4|10004.6|10013.9|10012.1|10001|9999.2|0
1709842200000|2024-03-07 20:10:00|10006.5|10004.7|10011.1|10009.3|10013.3|10011.5|9998|9996.2|0
1709842500000|2024-03-07 20:15:00|10010.8|10009|10010|10008.2|10012.8|10011|10005.7|10003.9|0
1709842800000|2024-03-07 20:20:00|10010.1|10008.3|10005.1|10003.3|10010.1|10008.3|10000|9998.2|0
1709843100000|2024-03-07 20:25:00|10005|10003.2|10007|10005.2|10010.5|10008.7|10003.6|10001.8|0
1709843400000|2024-03-07 20:30:00|10006.5|10004.7|10018|10016.2|10018.3|10016.5|10006.1|10004.3|0
1709843700000|2024-03-07 20:35:00|10017.9|10016.1|10018.7|10016.9|10020.3|10018.5|10013.3|10011.5|0
1709844000000|2024-03-07 20:40:00|10018.5|10016.7|10030.3|10028.5|10032.8|10031|10017.5|10015.7|0
1709844300000|2024-03-07 20:45:00|10030.2|10028.4|10024.6|10022.8|10036.3|10034.5|10022.5|10020.7|0
1709844600000|2024-03-07 20:50:00|10024.7|10022.9|10036.5|10034.7|10036.7|10034.9|10019.4|10017.6|0
1709844900000|2024-03-07 20:55:00|10038.4|10036.6|10025.9|10024.1|10045|10043.2|10022|10020.2|0
1709845200000|2024-03-07 21:00:00|10026.5|10023.5|10026.5|10023.5|10040.3|10037.3|10007.1|10004.1|0
1709845500000|2024-03-07 21:05:00|10026.4|10023.4|10010.7|10007.7|10026.4|10023.4|9996.5|9993.5|0
1709845800000|2024-03-07 21:10:00|10010.9|10007.9|10005.4|10002.4|10010.9|10007.9|10004|10001|0
1709846100000|2024-03-07 21:15:00|10005.1|10002.1|9967.2|9964.2|10018.2|10015.2|9891.2|9888.2|0
1709846400000|2024-03-07 21:20:00|9967.1|9964.1|9951|9948|9983.3|9980.3|9944.3|9941.3|0
1709846700000|2024-03-07 21:25:00|9951.4|9948.4|9974.8|9971.8|9977.5|9974.5|9949.5|9946.5|0
1709847000000|2024-03-07 21:30:00|9974.6|9971.6|9950.4|9947.4|9974.7|9971.7|9949.6|9946.6|0
1709847300000|2024-03-07 21:35:00|9949.6|9946.6|9977|9974|9979.8|9976.8|9935.5|9932.5|0
1709847600000|2024-03-07 21:40:00|9977.1|9974.1|9967.8|9964.8|9978.5|9975.5|9967.5|9964.5|0
1709847900000|2024-03-07 21:45:00|9967.6|9964.6|9972.1|9969.1|9976.1|9973.1|9965.3|9962.3|0
1709848200000|2024-03-07 21:50:00|9972.2|9969.2|9990.6|9987.6|9994.2|9991.2|9972.1|9969.1|0
1709848500000|2024-03-07 21:55:00|9990.5|9987.5|9982|9979|9994.7|9991.7|9981.6|9978.6|0
1709848800000|2024-03-07 22:00:00|9981.9|9978.9|9980.9|9977.9|9982.9|9979.9|9971.8|9968.8|0
1709849100000|2024-03-07 22:05:00|9981.2|9978.2|9982.5|9979.5|9983.7|9980.7|9980.6|9977.6|0
1709849400000|2024-03-07 22:10:00|9982.9|9979.9|9978.9|9975.9|9989.3|9986.3|9978.1|9975.1|0
1709849700000|2024-03-07 22:15:00|9979.5|9976.5|9987.6|9984.6|9992.4|9989.4|9979.2|9976.2|0
1709850000000|2024-03-07 22:20:00|9987.5|9984.5|9993.4|9990.4|9994.7|9991.7|9986.6|9983.6|0
1709850300000|2024-03-07 22:25:00|9993.3|9990.3|10000.2|9997.2|10001.8|9998.8|9986.8|9983.8|0
1709850600000|2024-03-07 22:30:00|10000.1|9997.1|10024|10021|10025.2|10022.2|10000|9997|0
1709850900000|2024-03-07 22:35:00|10023.8|10020.8|10043.7|10040.7|10046|10043|10019.1|10016.1|0
1709851200000|2024-03-07 22:40:00|10043.9|10040.9|10038.5|10035.5|10043.9|10040.9|10033.9|10030.9|0
1709851500000|2024-03-07 22:45:00|10038.1|10035.1|10029.6|10026.6|10040.2|10037.2|10023.4|10020.4|0
1709851800000|2024-03-07 22:50:00|10025.7|10022.7|10028.6|10025.6|10029.9|10026.9|10023.9|10020.9|0
1709852100000|2024-03-07 22:55:00|10029.4|10026.4|10032.9|10029.9|10034.4|10031.4|10027.8|10024.8|0
1709852400000|2024-03-07 23:00:00|10033.1|10030.1|10012.5|10009.5|10033.1|10030.1|10010.2|10007.2|0
1709852700000|2024-03-07 23:05:00|10013.1|10010.1|10005.7|10002.7|10014.3|10011.3|10005.7|10002.7|0
1709853000000|2024-03-07 23:10:00|10005.4|10002.4|10005.4|10002.4|10009.4|10006.4|10004.8|10001.8|0
1709853300000|2024-03-07 23:15:00|10005.7|10002.7|10010.4|10007.4|10010.4|10007.4|10004.7|10001.7|0
1709853600000|2024-03-07 23:20:00|10010.5|10007.5|10014.2|10011.2|10015.1|10012.1|10007.9|10004.9|0
1709853900000|2024-03-07 23:25:00|10014.3|10011.3|10014.7|10011.7|10019.4|10016.4|10013.5|10010.5|0
1709854200000|2024-03-07 23:30:00|10015.1|10012.1|10014.2|10011.2|10015.5|10012.5|10008.1|10005.1|0
1709854500000|2024-03-07 23:35:00|10014.3|10011.3|10014.4|10011.4|10015.8|10012.8|10013.2|10010.2|0
1709854800000|2024-03-07 23:40:00|10014.5|10011.5|10011.8|10008.8|10014.5|10011.5|10011.1|10008.1|0
1709855100000|2024-03-07 23:45:00|10011.4|10008.4|10009.5|10006.5|10011.6|10008.6|10008.3|10005.3|0
1709855400000|2024-03-07 23:50:00|10009.3|10006.3|10012.4|10009.4|10012.9|10009.9|10009.2|10006.2|0
1709855700000|2024-03-07 23:55:00|10012.1|10009.1|10014.5|10011.5|10014.5|10011.5|10010.6|10007.6|0
1709856000000|2024-03-08 00:00:00|10014.4|10011.4|10015.4|10012.4|10017.5|10014.5|10013.7|10010.7|0
1709856300000|2024-03-08 00:05:00|10015.3|10012.3|10009.4|10006.4|10015.3|10012.3|10009.1|10006.1|0
1709856600000|2024-03-08 00:10:00|10009.6|10006.6|10012.3|10009.3|10012.3|10009.3|10009.3|10006.3|0
1709856900000|2024-03-08 00:15:00|10011.8|10008.8|10013.9|10010.9|10016.4|10013.4|10011.8|10008.8|0
1709857200000|2024-03-08 00:20:00|10013.8|10010.8|10013.1|10010.1|10016.9|10013.9|10011.9|10008.9|0
1709857500000|2024-03-08 00:25:00|10013|10010|10014.7|10011.7|10015.3|10012.3|10012.4|10009.4|0
1709857800000|2024-03-08 00:30:00|10014.2|10011.2|10015.9|10012.9|10016.2|10013.2|10012.9|10009.9|0
1709858100000|2024-03-08 00:35:00|10016.1|10013.1|10018.3|10015.3|10018.6|10015.6|10016|10013|0
1709858400000|2024-03-08 00:40:00|10018.2|10015.2|10015.1|10012.1|10018.3|10015.3|10014.7|10011.7|0
1709858700000|2024-03-08 00:45:00|10015.3|10012.3|10014.7|10011.7|10017.4|10014.4|10013.6|10010.6|0
1709859000000|2024-03-08 00:50:00|10015|10012|10017.6|10014.6|10019.1|10016.1|10014.9|10011.9|0
1709859300000|2024-03-08 00:55:00|10017.5|10014.5|10021.7|10016.7|10021.9|10018.1|10016.6|10013.6|0
1709859600000|2024-03-08 01:00:00|10021.5|10016.5|10020.3|10015.3|10023.7|10018.7|10019.5|10014.5|0
1709859900000|2024-03-08 01:05:00|10020.2|10015.2|10019.9|10014.9|10022.1|10017.1|10018.3|10013.3|0
1709860200000|2024-03-08 01:10:00|10019.8|10014.8|10022.7|10017.7|10022.7|10017.7|10018.8|10013.8|0
1709860500000|2024-03-08 01:15:00|10022.6|10017.6|10023.6|10018.6|10024.3|10019.3|10021.7|10016.7|0
1709860800000|2024-03-08 01:20:00|10023.7|10018.7|10022.4|10017.4|10023.7|10018.7|10020.5|10015.5|0
1709861100000|2024-03-08 01:25:00|10022.3|10017.3|10021.4|10016.4|10022.5|10017.5|10020|10015|0
1709861400000|2024-03-08 01:30:00|10021.2|10016.2|10026.5|10021.5|10028.8|10023.8|10021.2|10016.2|0
1709861700000|2024-03-08 01:35:00|10026.6|10021.6|10025.8|10020.8|10029|10024|10022.3|10017.3|0
1709862000000|2024-03-08 01:40:00|10025.7|10020.7|10025.9|10020.9|10026.7|10021.7|10023.3|10018.3|0
1709862300000|2024-03-08 01:45:00|10025.8|10020.8|10025.9|10020.9|10027.6|10022.6|10024.9|10019.9|0
1709862600000|2024-03-08 01:50:00|10025.8|10020.8|10024.8|10019.8|10025.9|10020.9|10023.2|10018.2|0
1709862900000|2024-03-08 01:55:00|10025|10020|10025.4|10020.4|10026.2|10021.2|10023.9|10018.9|0
1709863200000|2024-03-08 02:00:00|10025.2|10020.2|10021.4|10016.4|10025.6|10020.6|10021.2|10016.2|0
1709863500000|2024-03-08 02:05:00|10021.3|10016.3|10023.7|10018.7|10024|10019|10020.9|10015.9|0
1709863800000|2024-03-08 02:10:00|10023.8|10018.8|10023.8|10018.8|10024.5|10019.5|10022.8|10017.8|0
1709864100000|2024-03-08 02:15:00|10023.7|10018.7|10023.3|10018.3|10024.9|10019.9|10022.9|10017.9|0
1709864400000|2024-03-08 02:20:00|10023.5|10018.5|10024|10019|10024.3|10019.3|10021.9|10016.9|0
1709864700000|2024-03-08 02:25:00|10023.8|10018.8|10022.7|10017.7|10023.8|10018.8|10021.4|10016.4|0
1709865000000|2024-03-08 02:30:00|10022.8|10017.8|10021.7|10016.7|10022.9|10017.9|10020.3|10015.3|0
1709865300000|2024-03-08 02:35:00|10021.6|10016.6|10021|10016|10022.8|10017.8|10020.6|10015.6|0
1709865600000|2024-03-08 02:40:00|10020.9|10015.9|10020.9|10015.9|10021.9|10016.9|10020.5|10015.5|0
1709865900000|2024-03-08 02:45:00|10020.8|10015.8|10019.7|10014.7|10021|10016|10018.9|10013.9|0
1709866200000|2024-03-08 02:50:00|10019.8|10014.8|10020.4|10015.4|10020.5|10015.5|10018.7|10013.7|0
1709866500000|2024-03-08 02:55:00|10020.3|10015.3|10020.7|10015.7|10022|10017|10020.1|10015.1|0
1709866800000|2024-03-08 03:00:00|10020.6|10015.6|10018.9|10013.9|10021.4|10016.4|10018.3|10013.3|0
1709867100000|2024-03-08 03:05:00|10019|10014|10019.7|10014.7|10022.9|10017.9|10018.6|10013.6|0
1709867400000|2024-03-08 03:10:00|10019.8|10014.8|10023.6|10018.6|10023.9|10018.9|10019.8|10014.8|0
1709867700000|2024-03-08 03:15:00|10023.5|10018.5|10023.5|10018.5|10023.6|10018.6|10021.3|10016.3|0
1709868000000|2024-03-08 03:20:00|10023.6|10018.6|10025.7|10020.7|10026|10021|10022.8|10017.8|0
1709868300000|2024-03-08 03:25:00|10025.8|10020.8|10030.5|10025.5|10031.5|10026.5|10025.3|10020.3|0
1709868600000|2024-03-08 03:30:00|10030.6|10025.6|10032.5|10027.5|10032.8|10027.8|10030.3|10025.3|0
1709868900000|2024-03-08 03:35:00|10032.6|10027.6|10031.8|10026.8|10034|10029|10031.7|10026.7|0
1709869200000|2024-03-08 03:40:00|10031.9|10026.9|10032.3|10027.3|10033.3|10028.3|10031.4|10026.4|0
1709869500000|2024-03-08 03:45:00|10032.2|10027.2|10032|10027|10035.3|10030.3|10031.7|10026.7|0
1709869800000|2024-03-08 03:50:00|10032.1|10027.1|10033.9|10028.9|10034.4|10029.4|10032|10027|0
1709870100000|2024-03-08 03:55:00|10033.8|10028.8|10032.2|10027.2|10034.3|10029.3|10032.1|10027.1|0
1709870400000|2024-03-08 04:00:00|10032.3|10027.3|10035.1|10030.1|10035.1|10030.1|10031.8|10026.8|0
1709870700000|2024-03-08 04:05:00|10035|10030|10035.6|10030.6|10036.1|10031.1|10034.5|10029.5|0
1709871000000|2024-03-08 04:10:00|10035.4|10030.4|10037.7|10032.7|10038.5|10033.5|10035.1|10030.1|0
1709871300000|2024-03-08 04:15:00|10037.8|10032.8|10041|10036|10041.6|10036.6|10037.5|10032.5|0
1709871600000|2024-03-08 04:20:00|10041.8|10036.8|10040.1|10035.1|10045.1|10040.1|10039.9|10034.9|0
1709871900000|2024-03-08 04:25:00|10040.2|10035.2|10038.1|10033.1|10041.2|10036.2|10038.1|10033.1|0
1709872200000|2024-03-08 04:30:00|10038|10033|10034|10029|10038|10033|10033.2|10028.2|0
1709872500000|2024-03-08 04:35:00|10033|10028|10030.2|10025.2|10034.4|10029.4|10030.1|10025.1|0
1709872800000|2024-03-08 04:40:00|10029.1|10024.1|10032|10027|10032.7|10027.7|10029|10024|0
1709873100000|2024-03-08 04:45:00|10032.1|10027.1|10033.5|10028.5|10033.5|10028.5|10031.5|10026.5|0
1709873400000|2024-03-08 04:50:00|10033.4|10028.4|10031.7|10026.7|10034.3|10029.3|10029.9|10024.9|0
1709873700000|2024-03-08 04:55:00|10031.4|10026.4|10030.9|10025.9|10031.9|10026.9|10030|10025|0
1709874000000|2024-03-08 05:00:00|10031|10026|10030.8|10025.8|10031.6|10026.6|10029.4|10024.4|0
1709874300000|2024-03-08 05:05:00|10030.9|10025.9|10029.8|10024.8|10031.6|10026.6|10029.2|10024.2|0
1709874600000|2024-03-08 05:10:00|10029.9|10024.9|10031|10026|10031.4|10026.4|10028.9|10023.9|0
1709874900000|2024-03-08 05:15:00|10031.2|10026.2|10030.4|10025.4|10031.4|10026.4|10027.5|10022.5|0
1709875200000|2024-03-08 05:20:00|10030.5|10025.5|10028.5|10023.5|10031.6|10026.6|10027.9|10022.9|0
1709875500000|2024-03-08 05:25:00|10029|10024|10031.6|10026.6|10032.3|10027.3|10029|10024|0
1709875800000|2024-03-08 05:30:00|10031.5|10026.5|10035.1|10030.1|10035.3|10030.3|10031.5|10026.5|0
1709876100000|2024-03-08 05:35:00|10035|10030|10035.4|10030.4|10037.3|10032.3|10034.8|10029.8|0
1709876400000|2024-03-08 05:40:00|10035.5|10030.5|10034.4|10029.4|10035.8|10030.8|10033.9|10028.9|0
1709876700000|2024-03-08 05:45:00|10034.3|10029.3|10035.4|10030.4|10036.3|10031.3|10034.3|10029.3|0
1709877000000|2024-03-08 05:50:00|10035.3|10030.3|10035.6|10030.6|10036|10031|10034.1|10029.1|0
1709877300000|2024-03-08 05:55:00|10035.7|10030.7|10036|10031|10036.6|10031.6|10034.7|10029.7|0
1709877600000|2024-03-08 06:00:00|10036.1|10031.1|10037.1|10032.1|10037.8|10032.8|10036|10031|0
1709877900000|2024-03-08 06:05:00|10037.2|10032.2|10033.2|10028.2|10037.5|10032.5|10031.9|10026.9|0
1709878200000|2024-03-08 06:10:00|10033.3|10028.3|10036.4|10031.4|10036.8|10031.8|10031.8|10026.8|0
1709878500000|2024-03-08 06:15:00|10036.3|10031.3|10033.6|10028.6|10036.9|10031.9|10032.1|10027.1|0
1709878800000|2024-03-08 06:20:00|10033.4|10028.4|10033|10028|10034|10029|10032.6|10027.6|0
1709879100000|2024-03-08 06:25:00|10033.2|10028.2|10033.9|10028.9|10034.6|10029.6|10032.3|10027.3|0
1709879400000|2024-03-08 06:30:00|10033.8|10028.8|10036.4|10031.4|10036.4|10031.4|10033.3|10028.3|0
1709879700000|2024-03-08 06:35:00|10036.5|10031.5|10035.1|10030.1|10037|10032|10034.7|10029.7|0
1709880000000|2024-03-08 06:40:00|10035|10030|10033.3|10028.3|10035.3|10030.3|10032.5|10027.5|0
1709880300000|2024-03-08 06:45:00|10033.4|10028.4|10032.3|10027.3|10034.5|10029.5|10032.2|10027.2|0
1709880600000|2024-03-08 06:50:00|10032.2|10027.2|10032.4|10027.4|10033.8|10028.8|10032.1|10027.1|0
1709880900000|2024-03-08 06:55:00|10032.5|10027.5|10032.5|10027.5|10034|10029|10030.8|10025.8|0
1709881200000|2024-03-08 07:00:00|10032|10027|10028.8|10023.8|10032.5|10027.5|10025.7|10020.7|0
1709881500000|2024-03-08 07:05:00|10029.5|10024.5|10030|10025|10032.3|10027.3|10027.6|10022.6|0
1709881800000|2024-03-08 07:10:00|10029.9|10024.9|10030.9|10025.9|10033.5|10028.5|10028.7|10023.7|0
1709882100000|2024-03-08 07:15:00|10030.8|10025.8|10032.3|10027.3|10033.5|10028.5|10029.7|10024.7|0
1709882400000|2024-03-08 07:20:00|10032.4|10027.4|10030.9|10025.9|10032.9|10027.9|10029.5|10024.5|0
1709882700000|2024-03-08 07:25:00|10030.8|10025.8|10033.3|10028.3|10034|10029|10029.6|10024.6|0
1709883000000|2024-03-08 07:30:00|10033.5|10028.5|10034.9|10029.9|10035.4|10030.4|10031.7|10026.7|0
1709883300000|2024-03-08 07:35:00|10035.1|10030.1|10038.6|10033.6|10038.6|10033.6|10032.7|10027.7|0
1709883600000|2024-03-08 07:40:00|10039.1|10034.1|10040.5|10035.5|10041.9|10036.9|10038.5|10033.5|0
1709883900000|2024-03-08 07:45:00|10040.3|10035.3|10039.3|10034.3|10042.9|10037.9|10038.2|10033.2|0
1709884200000|2024-03-08 07:50:00|10039.4|10034.4|10039.8|10034.8|10040.4|10035.4|10037.2|10032.2|0
1709884500000|2024-03-08 07:55:00|10040|10035|10040.8|10035.8|10041.3|10036.3|10038.2|10033.2|0
1709884800000|2024-03-08 08:00:00|10040.4|10035.4|10039.8|10034.8|10041.7|10036.7|10035.7|10030.7|0
1709885100000|2024-03-08 08:05:00|10039.7|10034.7|10044.8|10039.8|10045.3|10040.3|10038.3|10033.3|0
1709885400000|2024-03-08 08:10:00|10044.9|10039.9|10057.4|10052.4|10057.6|10052.6|10044.9|10039.9|0
1709885700000|2024-03-08 08:15:00|10057.3|10052.3|10049.9|10044.9|10061.6|10056.6|10048.7|10043.7|0
1709886000000|2024-03-08 08:20:00|10049.8|10044.8|10054.1|10049.1|10054.4|10049.4|10048.8|10043.8|0
1709886300000|2024-03-08 08:25:00|10054|10049|10055.5|10050.5|10056.6|10051.6|10052.2|10047.2|0
1709886600000|2024-03-08 08:30:00|10055.4|10050.4|10057.1|10052.1|10057.3|10052.3|10052.4|10047.4|0
1709886900000|2024-03-08 08:35:00|10057.6|10052.6|10056|10051|10057.7|10052.7|10052.9|10047.9|0
1709887200000|2024-03-08 08:40:00|10055.9|10050.9|10061|10056|10061.3|10056.3|10053.6|10048.6|0
1709887500000|2024-03-08 08:45:00|10060.9|10055.9|10068.4|10063.4|10070.8|10065.8|10059.6|10054.6|0
1709887800000|2024-03-08 08:50:00|10067.9|10062.9|10063.4|10058.4|10068.1|10063.1|10063.3|10058.3|0
1709888100000|2024-03-08 08:55:00|10063.5|10058.5|10056|10051|10064.1|10059.1|10055.8|10050.8|0
1709888400000|2024-03-08 09:00:00|10055.9|10050.9|10067.7|10064.7|10070.2|10067.2|10054.8|10049.8|0
1709888700000|2024-03-08 09:05:00|10067.8|10064.8|10068.6|10065.6|10068.8|10065.8|10063.7|10060.7|0
1709889000000|2024-03-08 09:10:00|10068.2|10065.2|10057.1|10054.1|10070.6|10067.6|10056.5|10053.5|0
1709889300000|2024-03-08 09:15:00|10056.8|10053.8|10065.8|10062.8|10067.9|10064.9|10054.9|10051.9|0
1709889600000|2024-03-08 09:20:00|10065.5|10062.5|10083.6|10080.6|10083.6|10080.6|10065.3|10062.3|0
1709889900000|2024-03-08 09:25:00|10086.7|10083.7|10085|10082|10086.7|10083.7|10079|10076|0
1709890200000|2024-03-08 09:30:00|10085.1|10082.1|10086.3|10083.3|10088.8|10085.8|10081.5|10078.5|0
1709890500000|2024-03-08 09:35:00|10086.2|10083.2|10086.9|10083.9|10087|10084|10082.5|10079.5|0
1709890800000|2024-03-08 09:40:00|10087|10084|10086.7|10083.7|10092.8|10089.8|10086.5|10083.5|0
1709891100000|2024-03-08 09:45:00|10086.6|10083.6|10090.1|10087.1|10090.5|10087.5|10086.6|10083.6|0
1709891400000|2024-03-08 09:50:00|10090.4|10087.4|10091.2|10088.2|10091.4|10088.4|10087.2|10084.2|0
1709891700000|2024-03-08 09:55:00|10091.4|10088.4|10088.8|10085.8|10092.3|10089.3|10086.8|10083.8|0
1709892000000|2024-03-08 10:00:00|10088.9|10085.9|10084.9|10081.9|10089.7|10086.7|10084.5|10081.5|0
1709892300000|2024-03-08 10:05:00|10085|10082|10080.9|10077.9|10085.5|10082.5|10077.7|10074.7|0
1709892600000|2024-03-08 10:10:00|10080.2|10077.2|10077|10074|10082.4|10079.4|10076.4|10073.4|0
1709892900000|2024-03-08 10:15:00|10077.1|10074.1|10076|10073|10082.2|10079.2|10075.1|10072.1|0
1709893200000|2024-03-08 10:20:00|10074.6|10071.6|10067.4|10064.4|10076.5|10073.5|10065.7|10062.7|0
1709893500000|2024-03-08 10:25:00|10067|10064|10069|10066|10069.2|10066.2|10062.7|10059.7|0
1709893800000|2024-03-08 10:30:00|10070.1|10067.1|10073.3|10070.3|10075.3|10072.3|10069.7|10066.7|0
1709894100000|2024-03-08 10:35:00|10073.2|10070.2|10075.1|10072.1|10076.1|10073.1|10072.6|10069.6|0
1709894400000|2024-03-08 10:40:00|10074.6|10071.6|10078.4|10075.4|10078.7|10075.7|10074.6|10071.6|0
1709894700000|2024-03-08 10:45:00|10078.7|10075.7|10078.6|10075.6|10078.7|10075.7|10076.2|10073.2|0
1709895000000|2024-03-08 10:50:00|10078.7|10075.7|10077.7|10074.7|10079.6|10076.6|10074.8|10071.8|0
1709895300000|2024-03-08 10:55:00|10077.6|10074.6|10077.2|10074.2|10080.9|10077.9|10073.7|10070.7|0
1709895600000|2024-03-08 11:00:00|10079.5|10076.5|10075.9|10072.9|10079.6|10076.6|10075.9|10072.9|0
1709895900000|2024-03-08 11:05:00|10075.8|10072.8|10077.6|10074.6|10079.7|10076.7|10075.5|10072.5|0
1709896200000|2024-03-08 11:10:00|10077|10074|10078.3|10075.3|10078.7|10075.7|10076.3|10073.3|0
1709896500000|2024-03-08 11:15:00|10078.2|10075.2|10075.6|10072.6|10080.7|10077.7|10075.5|10072.5|0
1709896800000|2024-03-08 11:20:00|10075.7|10072.7|10069.9|10066.9|10075.8|10072.8|10069.5|10066.5|0
1709897100000|2024-03-08 11:25:00|10069.8|10066.8|10063.7|10060.7|10070.1|10067.1|10063.3|10060.3|0
1709897400000|2024-03-08 11:30:00|10064.1|10061.1|10063.6|10060.6|10064.2|10061.2|10061.4|10058.4|0
1709897700000|2024-03-08 11:35:00|10063.4|10060.4|10058.5|10055.5|10063.4|10060.4|10055.8|10052.8|0
1709898000000|2024-03-08 11:40:00|10056.4|10053.4|10060.2|10057.2|10061.2|10058.2|10049.5|10046.5|0
1709898300000|2024-03-08 11:45:00|10058.5|10055.5|10051.8|10048.8|10059|10056|10050.7|10047.7|0
1709898600000|2024-03-08 11:50:00|10050.8|10047.8|10053.1|10050.1|10053.7|10050.7|10047.4|10044.4|0
1709898900000|2024-03-08 11:55:00|10053.8|10050.8|10057.9|10054.9|10058.5|10055.5|10053.3|10050.3|0
1709899200000|2024-03-08 12:00:00|10053.9|10050.9|10054.2|10051.2|10057.3|10054.3|10051.1|10048.1|0
1709899500000|2024-03-08 12:05:00|10053.8|10050.8|10061.4|10058.4|10063.4|10060.4|10053.8|10050.8|0
1709899800000|2024-03-08 12:10:00|10061.2|10058.2|10069.4|10066.4|10069.6|10066.6|10059.8|10056.8|0
1709900100000|2024-03-08 12:15:00|10068.9|10065.9|10055.6|10052.6|10069.5|10066.5|10055.6|10052.6|0
1709900400000|2024-03-08 12:20:00|10055.5|10052.5|10050.4|10047.4|10055.5|10052.5|10043.2|10040.2|0
1709900700000|2024-03-08 12:25:00|10050.9|10047.9|10051.5|10048.5|10057.4|10054.4|10049.6|10046.6|0
1709901000000|2024-03-08 12:30:00|10051.6|10048.6|10047.9|10044.9|10051.8|10048.8|10042.9|10039.9|0
1709901300000|2024-03-08 12:35:00|10047.8|10044.8|10040.3|10037.3|10050.5|10047.5|10035.2|10032.2|0
1709901600000|2024-03-08 12:40:00|10039.5|10036.5|10033|10030|10041.1|10038.1|10033|10030|0
1709901900000|2024-03-08 12:45:00|10032.9|10029.9|10035.6|10032.6|10036.8|10033.8|10028.8|10025.8|0
1709902200000|2024-03-08 12:50:00|10035.4|10032.4|10031.7|10028.7|10035.4|10032.4|10025|10022|0
1709902500000|2024-03-08 12:55:00|10031.8|10028.8|10031.1|10028.1|10031.9|10028.9|10025.8|10022.8|0
1709902800000|2024-03-08 13:00:00|10032.6|10029.6|10048.6|10045.6|10049.3|10046.3|10031.5|10028.5|0
1709903100000|2024-03-08 13:05:00|10046.5|10043.5|10043.7|10040.7|10047.5|10044.5|10040.7|10037.7|0
1709903400000|2024-03-08 13:10:00|10042.5|10039.5|10045.9|10042.9|10046.5|10043.5|10039.2|10036.2|0
1709903700000|2024-03-08 13:15:00|10046|10043|10048.6|10045.6|10051.8|10048.8|10045|10042|0
1709904000000|2024-03-08 13:20:00|10048.7|10045.7|10055.5|10052.5|10055.5|10052.5|10044.9|10041.9|0
1709904300000|2024-03-08 13:25:00|10055.6|10052.6|10052.3|10049.3|10059.5|10056.5|10050.2|10047.2|0
1709904600000|2024-03-08 13:30:00|10052|10049|10075.1|10072.1|10095.6|10092.6|10028.8|10025.8|0
1709904900000|2024-03-08 13:35:00|10075.3|10072.3|10082.8|10079.8|10084.3|10081.3|10067.9|10064.9|0
1709905200000|2024-03-08 13:40:00|10082.6|10079.6|10093|10090|10098.3|10095.3|10076.1|10073.1|0
1709905500000|2024-03-08 13:45:00|10092.9|10089.9|10092|10089|10107.5|10104.5|10090.7|10087.7|0
1709905800000|2024-03-08 13:50:00|10093.1|10090.1|10109.2|10106.2|10109.2|10106.2|10091|10088|0
1709906100000|2024-03-08 13:55:00|10109.7|10106.7|10103.7|10100.7|10114.2|10111.2|10098.5|10095.5|0
1709906400000|2024-03-08 14:00:00|10103.5|10100.5|10105.6|10102.6|10110.2|10107.2|10100.7|10097.7|0
1709906700000|2024-03-08 14:05:00|10105.7|10102.7|10096.1|10093.1|10110.1|10107.1|10094|10091|0
1709907000000|2024-03-08 14:10:00|10096.6|10093.6|10096.1|10093.1|10105.9|10102.9|10096|10093|0
1709907300000|2024-03-08 14:15:00|10096.2|10093.2|10089.4|10086.4|10096.8|10093.8|10084.2|10081.2|0
1709907600000|2024-03-08 14:20:00|10089.2|10086.2|10093.5|10090.5|10100.2|10097.2|10088.9|10085.9|0
1709907900000|2024-03-08 14:25:00|10095.5|10092.5|10081.1|10078.1|10096.9|10093.9|10080.8|10077.8|0
1709908200000|2024-03-08 14:30:00|10077.7|10074.7|10108|10106.2|10108.7|10106.9|10064.6|10062.8|0
1709908500000|2024-03-08 14:35:00|10106.9|10105.1|10056|10054.2|10113.1|10111.3|10055.7|10053.9|0
1709908800000|2024-03-08 14:40:00|10059.1|10057.3|10053.3|10051.5|10072.1|10070.3|10052.7|10050.9|0
1709909100000|2024-03-08 14:45:00|10054.3|10052.5|10092.2|10090.4|10095|10093.2|10049.2|10047.4|0
1709909400000|2024-03-08 14:50:00|10097.5|10095.7|10099.7|10097.9|10099.7|10097.9|10084.3|10082.5|0
1709909700000|2024-03-08 14:55:00|10098.5|10096.7|10111.6|10109.8|10113.6|10111.8|10095|10093.2|0
1709910000000|2024-03-08 15:00:00|10112.6|10110.8|10113.1|10111.3|10118.7|10116.9|10101.6|10099.8|0
1709910300000|2024-03-08 15:05:00|10114.2|10112.4|10135.5|10133.7|10138.9|10137.1|10111.9|10110.1|0
1709910600000|2024-03-08 15:10:00|10136.2|10134.4|10135.4|10133.6|10138.6|10136.8|10120.5|10118.7|0
1709910900000|2024-03-08 15:15:00|10135.6|10133.8|10123.1|10121.3|10139.1|10137.3|10120.6|10118.8|0
1709911200000|2024-03-08 15:20:00|10123|10121.2|10124|10122.2|10134.6|10132.8|10120.2|10118.4|0
1709911500000|2024-03-08 15:25:00|10124.7|10122.9|10149.8|10148|10150.9|10149.1|10124.3|10122.5|0
1709911800000|2024-03-08 15:30:00|10151.5|10149.7|10129.4|10127.6|10154|10152.2|10119.6|10117.8|0
1709912100000|2024-03-08 15:35:00|10129.7|10127.9|10094.8|10093|10131.5|10129.7|10089.7|10087.9|0
1709912400000|2024-03-08 15:40:00|10098.2|10096.4|10117.6|10115.8|10120.5|10118.7|10088.7|10086.9|0
1709912700000|2024-03-08 15:45:00|10116.2|10114.4|10092.2|10090.4|10116.2|10114.4|10078.6|10076.8|0
1709913000000|2024-03-08 15:50:00|10090.5|10088.7|10098.7|10096.9|10100.6|10098.8|10074.9|10073.1|0
1709913300000|2024-03-08 15:55:00|10099.8|10098|10097.4|10095.6|10113.6|10111.8|10094.3|10092.5|0
1709913600000|2024-03-08 16:00:00|10097.2|10095.4|10041.4|10039.6|10100.1|10098.3|10031.6|10029.8|0
1709913900000|2024-03-08 16:05:00|10035.9|10034.1|9995.6|9993.8|10050.4|10048.6|9993.9|9992.1|0
1709914200000|2024-03-08 16:10:00|9996.7|9994.9|10016.5|10014.7|10019.8|10018|9991.6|9989.8|0
1709914500000|2024-03-08 16:15:00|10016.4|10014.6|9971.8|9970|10016.4|10014.6|9954.2|9952.4|0
1709914800000|2024-03-08 16:20:00|9971.6|9969.8|9949.4|9947.6|9989.4|9987.6|9948|9946.2|0
1709915100000|2024-03-08 16:25:00|9949.1|9947.3|9912.5|9910.7|9963.4|9961.6|9909.3|9907.5|0
1709915400000|2024-03-08 16:30:00|9911.8|9910|9912.1|9910.3|9916.1|9914.3|9853.8|9852|0
1709915700000|2024-03-08 16:35:00|9910.4|9908.6|9932.6|9930.8|9935.1|9933.3|9905.3|9903.5|0
1709916000000|2024-03-08 16:40:00|9933.3|9931.5|9946.1|9944.3|9948.4|9946.6|9926.3|9924.5|0
1709916300000|2024-03-08 16:45:00|9946|9944.2|9893.5|9891.7|9946.4|9944.6|9872.5|9870.7|0
1709916600000|2024-03-08 16:50:00|9895.1|9893.3|9895.6|9893.8|9910.7|9908.9|9879.7|9877.9|0
1709916900000|2024-03-08 16:55:00|9895.4|9893.6|9885.3|9883.5|9907.7|9905.9|9884|9882.2|0
1709917200000|2024-03-08 17:00:00|9885|9883.2|9891.1|9889.3|9911.3|9909.5|9869.2|9867.4|0
1709917500000|2024-03-08 17:05:00|9890.9|9889.1|9867.5|9865.7|9912.3|9910.5|9856.7|9854.9|0
1709917800000|2024-03-08 17:10:00|9867.1|9865.3|9878.7|9876.9|9896.7|9894.9|9845.9|9844.1|0
1709918100000|2024-03-08 17:15:00|9878.6|9876.8|9849.4|9847.6|9885.5|9883.7|9849.4|9847.6|0
1709918400000|2024-03-08 17:20:00|9850.9|9849.1|9849.9|9848.1|9868.6|9866.8|9848.4|9846.6|0
1709918700000|2024-03-08 17:25:00|9851.5|9849.7|9891.3|9889.5|9895|9893.2|9851.5|9849.7|0
1709919000000|2024-03-08 17:30:00|9892.2|9890.4|9894|9892.2|9903.9|9902.1|9889|9887.2|0
1709919300000|2024-03-08 17:35:00|9892.6|9890.8|9884.8|9883|9892.9|9891.1|9872.4|9870.6|0
1709919600000|2024-03-08 17:40:00|9884.7|9882.9|9884.7|9882.9|9892.7|9890.9|9877.2|9875.4|0
1709919900000|2024-03-08 17:45:00|9884.9|9883.1|9862.6|9860.8|9884.9|9883.1|9862.3|9860.5|0
1709920200000|2024-03-08 17:50:00|9864.2|9862.4|9837.6|9835.8|9867.3|9865.5|9832.3|9830.5|0
1709920500000|2024-03-08 17:55:00|9837.9|9836.1|9800.4|9798.6|9839.2|9837.4|9790|9788.2|0
1709920800000|2024-03-08 18:00:00|9798.7|9796.9|9804.7|9802.9|9821.5|9819.7|9792.5|9790.7|0
1709921100000|2024-03-08 18:05:00|9804.4|9802.6|9826.4|9824.6|9834.5|9832.7|9800.3|9798.5|0
1709921400000|2024-03-08 18:10:00|9826.1|9824.3|9810|9808.2|9833.7|9831.9|9807.3|9805.5|0
1709921700000|2024-03-08 18:15:00|9810.4|9808.6|9820.9|9819.1|9825.7|9823.9|9805.9|9804.1|0
1709922000000|2024-03-08 18:20:00|9820.8|9819|9800|9798.2|9827.7|9825.9|9799.8|9798|0
1709922300000|2024-03-08 18:25:00|9798.5|9796.7|9801.4|9799.6|9813.7|9811.9|9797|9795.2|0
1709922600000|2024-03-08 18:30:00|9798.9|9797.1|9781.7|9779.9|9809|9807.2|9781.7|9779.9|0
1709922900000|2024-03-08 18:35:00|9781|9779.2|9771.6|9769.8|9782|9780.2|9761.6|9759.8|0
1709923200000|2024-03-08 18:40:00|9772.2|9770.4|9774.1|9772.3|9775.8|9774|9761.4|9759.6|0
1709923500000|2024-03-08 18:45:00|9773.7|9771.9|9777.5|9775.7|9788.4|9786.6|9773.7|9771.9|0
1709923800000|2024-03-08 18:50:00|9777.6|9775.8|9785.8|9784|9786.5|9784.7|9771|9769.2|0
1709924100000|2024-03-08 18:55:00|9785.6|9783.8|9792.9|9791.1|9795.2|9793.4|9777.2|9775.4|0
1709924400000|2024-03-08 19:00:00|9792.4|9790.6|9822.8|9821|9824.8|9823|9789.7|9787.9|0
1709924700000|2024-03-08 19:05:00|9823.8|9822|9832.3|9830.5|9833.3|9831.5|9813.9|9812.1|0
1709925000000|2024-03-08 19:10:00|9832.9|9831.1|9811.2|9809.4|9836.1|9834.3|9808.3|9806.5|0
1709925300000|2024-03-08 19:15:00|9812.4|9810.6|9822.7|9820.9|9825.8|9824|9811.8|9810|0
1709925600000|2024-03-08 19:20:00|9822.5|9820.7|9842.9|9841.1|9843.6|9841.8|9818.1|9816.3|0
1709925900000|2024-03-08 19:25:00|9843.8|9842|9839.2|9837.4|9847.8|9846|9832.4|9830.6|0
1709926200000|2024-03-08 19:30:00|9840.1|9838.3|9859.5|9857.7|9860.1|9858.3|9840.1|9838.3|0
1709926500000|2024-03-08 19:35:00|9859.6|9857.8|9872.7|9870.9|9879.2|9877.4|9859.5|9857.7|0
1709926800000|2024-03-08 19:40:00|9872.6|9870.8|9893.6|9891.8|9895.8|9894|9868.3|9866.5|0
1709927100000|2024-03-08 19:45:00|9894.2|9892.4|9882.8|9881|9896.7|9894.9|9873.3|9871.5|0
1709927400000|2024-03-08 19:50:00|9883.3|9881.5|9853.7|9851.9|9886.2|9884.4|9852.4|9850.6|0
1709927700000|2024-03-08 19:55:00|9854.3|9852.5|9868.6|9866.8|9873.5|9871.7|9854.2|9852.4|0
1709928000000|2024-03-08 20:00:00|9867.5|9865.7|9884.7|9882.9|9887.4|9885.6|9866.2|9864.4|0
1709928300000|2024-03-08 20:05:00|9884.5|9882.7|9847.1|9845.3|9884.5|9882.7|9847.1|9845.3|0
1709928600000|2024-03-08 20:10:00|9846|9844.2|9846.2|9844.4|9852.8|9851|9830.2|9828.4|0
1709928900000|2024-03-08 20:15:00|9846.4|9844.6|9833.7|9831.9|9849.3|9847.5|9828.4|9826.6|0
1709929200000|2024-03-08 20:20:00|9831.3|9829.5|9848|9846.2|9849.7|9847.9|9828.3|9826.5|0
1709929500000|2024-03-08 20:25:00|9849.5|9847.7|9809.8|9808|9855.6|9853.8|9806.8|9805|0
1709929800000|2024-03-08 20:30:00|9807|9805.2|9829|9827.2|9835|9833.2|9805.7|9803.9|0
1709930100000|2024-03-08 20:35:00|9830.6|9828.8|9807|9805.2|9830.6|9828.8|9807|9805.2|0
1709930400000|2024-03-08 20:40:00|9807.9|9806.1|9814.2|9812.4|9820.6|9818.8|9807.9|9806.1|0
1709930700000|2024-03-08 20:45:00|9816.3|9814.5|9819|9817.2|9827.7|9825.9|9814.3|9812.5|0
1709931000000|2024-03-08 20:50:00|9824.7|9822.9|9812.4|9810.6|9824.8|9823|9803.9|9802.1|0
1709931300000|2024-03-08 20:55:00|9806.2|9804.4|9800.2|9798.4|9809.3|9807.5|9799.6|9797.8|0
1709931600000|2024-03-08 21:00:00|9800.8|9797.8|9807.8|9804.8|9814.9|9811.9|9800|9797|0
1709931900000|2024-03-08 21:05:00|9807.7|9804.7|9802.8|9799.8|9807.8|9804.8|9802.1|9799.1|0
1709932200000|2024-03-08 21:10:00|9802.6|9799.6|9804|9801|9806.4|9803.4|9801.4|9798.4|0
1709932500000|2024-03-08 21:15:00|9803.9|9800.9|9803.1|9800.1|9804.7|9801.7|9803|9800|0
1709932800000|2024-03-08 21:20:00|9802.8|9799.8|9800|9797|9803.1|9800.1|9797.2|9794.2|0
1709933100000|2024-03-08 21:25:00|9800.1|9797.1|9802.5|9799.5|9803.3|9800.3|9799|9796|0
1709933400000|2024-03-08 21:30:00|9802|9799|9800.9|9797.9|9802.5|9799.5|9800|9797|0
1709933700000|2024-03-08 21:35:00|9801|9798|9799.4|9796.4|9801.2|9798.2|9799|9796|0
1709934000000|2024-03-08 21:40:00|9799|9796|9793.8|9790.8|9799|9796|9792.8|9789.8|0
1709934300000|2024-03-08 21:45:00|9793.6|9790.6|9796.1|9793.1|9796.3|9793.3|9792.6|9789.6|0
1709934600000|2024-03-08 21:50:00|9796.3|9793.3|9793.4|9790.4|9796.9|9793.9|9791.3|9788.3|0
1709934900000|2024-03-08 21:55:00|9793.5|9790.5|9793.9|9790.9|9794.2|9791.2|9792.3|9789.3|0
1710108000000|2024-03-10 22:00:00|9787.8|9782.8|9766.1|9761.1|9787.8|9782.8|9765.2|9760.2|0
1710108300000|2024-03-10 22:05:00|9766.2|9761.2|9768|9763|9770.4|9765.4|9761.2|9756.2|0
1710108600000|2024-03-10 22:10:00|9768.1|9763.1|9765|9760|9771.1|9766.1|9764.6|9759.6|0
1710108900000|2024-03-10 22:15:00|9765.1|9760.1|9767.2|9762.2|9768.3|9763.3|9765|9760|0
1710109200000|2024-03-10 22:20:00|9767.1|9762.1|9770.4|9765.4|9772|9767|9764.5|9759.5|0
1710109500000|2024-03-10 22:25:00|9770.5|9765.5|9771.9|9766.9|9773.6|9768.6|9770.5|9765.5|0
1710109800000|2024-03-10 22:30:00|9771.8|9766.8|9778.3|9773.3|9779.5|9774.5|9771.8|9766.8|0
1710110100000|2024-03-10 22:35:00|9778.2|9773.2|9768.9|9763.9|9778.2|9773.2|9768.7|9763.7|0
1710110400000|2024-03-10 22:40:00|9769|9764|9757|9752|9770.1|9765.1|9752.2|9747.2|0
1710110700000|2024-03-10 22:45:00|9757.2|9752.2|9756.4|9751.4|9758.7|9753.7|9752.7|9747.7|0
1710111000000|2024-03-10 22:50:00|9756.5|9751.5|9755.6|9750.6|9757.7|9752.7|9753.3|9748.3|0
1710111300000|2024-03-10 22:55:00|9755.5|9750.5|9753.2|9748.2|9757.1|9752.1|9752.2|9747.2|0
1710111600000|2024-03-10 23:00:00|9753.7|9748.7|9755.4|9750.4|9758.5|9753.5|9753.5|9748.5|0
1710111900000|2024-03-10 23:05:00|9755.5|9750.5|9764.1|9759.1|9764.4|9759.4|9755.5|9750.5|0
1710112200000|2024-03-10 23:10:00|9764|9759|9766|9761|9779.2|9774.2|9761.6|9756.6|0
1710112500000|2024-03-10 23:15:00|9765.9|9760.9|9774.6|9769.6|9775.1|9770.1|9764.8|9759.8|0
1710112800000|2024-03-10 23:20:00|9774.5|9769.5|9774|9769|9778.7|9773.7|9773.3|9768.3|0
1710113100000|2024-03-10 23:25:00|9773.9|9768.9|9776.5|9771.5|9776.8|9771.8|9771.8|9766.8|0
1710113400000|2024-03-10 23:30:00|9776.3|9771.3|9774.7|9769.7|9778.3|9773.3|9774.4|9769.4|0
1710113700000|2024-03-10 23:35:00|9774.6|9769.6|9775.8|9770.8|9776.2|9771.2|9771.9|9766.9|0
1710114000000|2024-03-10 23:40:00|9775.7|9770.7|9777.4|9772.4|9782.9|9777.9|9775.7|9770.7|0
1710114300000|2024-03-10 23:45:00|9777.5|9772.5|9783.4|9778.4|9783.7|9778.7|9777.3|9772.3|0
1710114600000|2024-03-10 23:50:00|9783.7|9778.7|9784.6|9779.6|9787.1|9782.1|9781.4|9776.4|0
1710114900000|2024-03-10 23:55:00|9784.5|9779.5|9788.8|9783.8|9789.2|9784.2|9782.6|9777.6|0
1710115200000|2024-03-11 00:00:00|9788.7|9783.7|9785.7|9780.7|9788.7|9783.7|9783.1|9778.1|0
1710115500000|2024-03-11 00:05:00|9785.6|9780.6|9781.1|9776.1|9785.6|9780.6|9780|9775|0
1710115800000|2024-03-11 00:10:00|9781|9776|9785.3|9780.3|9787|9782|9780.9|9775.9|0
1710116100000|2024-03-11 00:15:00|9785.4|9780.4|9787|9782|9790.8|9785.8|9785|9780|0
1710116400000|2024-03-11 00:20:00|9787.1|9782.1|9784.1|9779.1|9788.1|9783.1|9783.3|9778.3|0
1710116700000|2024-03-11 00:25:00|9784.3|9779.3|9777.3|9772.3|9784.4|9779.4|9776.7|9771.7|0
1710117000000|2024-03-11 00:30:00|9777.4|9772.4|9776.7|9771.7|9780.4|9775.4|9776.7|9771.7|0
1710117300000|2024-03-11 00:35:00|9776.6|9771.6|9775.3|9770.3|9776.7|9771.7|9773.9|9768.9|0
1710117600000|2024-03-11 00:40:00|9775.1|9770.1|9773.1|9768.1|9776.4|9771.4|9771.6|9766.6|0
1710117900000|2024-03-11 00:45:00|9773|9768|9775.9|9770.9|9777.2|9772.2|9772.4|9767.4|0
1710118200000|2024-03-11 00:50:00|9775.8|9770.8|9777.7|9772.7|9778.8|9773.8|9775.7|9770.7|0
1710118500000|2024-03-11 00:55:00|9777.6|9772.6|9775|9770|9777.7|9772.7|9772.6|9767.6|0
1710118800000|2024-03-11 01:00:00|9775.1|9770.1|9778.4|9773.4|9779.1|9774.1|9774.3|9769.3|0
1710119100000|2024-03-11 01:05:00|9778.5|9773.5|9779.9|9774.9|9780.2|9775.2|9777|9772|0
1710119400000|2024-03-11 01:10:00|9779.8|9774.8|9778.8|9773.8|9781.5|9776.5|9776.9|9771.9|0
1710119700000|2024-03-11 01:15:00|9778.7|9773.7|9783.4|9778.4|9785.5|9780.5|9778.4|9773.4|0
1710120000000|2024-03-11 01:20:00|9783.3|9778.3|9786.6|9781.6|9787.5|9782.5|9783.3|9778.3|0
1710120300000|2024-03-11 01:25:00|9786.7|9781.7|9784.6|9779.6|9786.7|9781.7|9784.3|9779.3|0
1710120600000|2024-03-11 01:30:00|9784.9|9779.9|9788|9783|9789.1|9784.1|9784.9|9779.9|0
1710120900000|2024-03-11 01:35:00|9787.9|9782.9|9788.6|9783.6|9790|9785|9787.2|9782.2|0
1710121200000|2024-03-11 01:40:00|9788.5|9783.5|9790.7|9785.7|9795.3|9790.3|9788.5|9783.5|0
1710121500000|2024-03-11 01:45:00|9790.8|9785.8|9784.7|9779.7|9791.6|9786.6|9784.5|9779.5|0
1710121800000|2024-03-11 01:50:00|9784.8|9779.8|9781.6|9776.6|9785.4|9780.4|9780.8|9775.8|0
1710122100000|2024-03-11 01:55:00|9781.7|9776.7|9780.4|9775.4|9783.6|9778.6|9779.8|9774.8|0
1710122400000|2024-03-11 02:00:00|9780.5|9775.5|9779.3|9774.3|9780.9|9775.9|9775.1|9770.1|0
1710122700000|2024-03-11 02:05:00|9779.4|9774.4|9781.5|9776.5|9781.6|9776.6|9778.8|9773.8|0
1710123000000|2024-03-11 02:10:00|9781.4|9776.4|9777.8|9772.8|9781.5|9776.5|9775.7|9770.7|0
1710123300000|2024-03-11 02:15:00|9777.9|9772.9|9779|9774|9780.9|9775.9|9777.5|9772.5|0
1710123600000|2024-03-11 02:20:00|9778.9|9773.9|9778|9773|9779.9|9774.9|9777.2|9772.2|0
1710123900000|2024-03-11 02:25:00|9778.1|9773.1|9781.7|9776.7|9783.2|9778.2|9778|9773|0
1710124200000|2024-03-11 02:30:00|9781.6|9776.6|9772.2|9767.2|9782|9777|9772.1|9767.1|0
1710124500000|2024-03-11 02:35:00|9772.3|9767.3|9772.6|9767.6|9774.3|9769.3|9771.8|9766.8|0
1710124800000|2024-03-11 02:40:00|9772.7|9767.7|9775.6|9770.6|9776.4|9771.4|9772.4|9767.4|0
1710125100000|2024-03-11 02:45:00|9775.7|9770.7|9773.6|9768.6|9776.3|9771.3|9773.2|9768.2|0
1710125400000|2024-03-11 02:50:00|9773.7|9768.7|9772.2|9767.2|9773.8|9768.8|9771|9766|0
1710125700000|2024-03-11 02:55:00|9772.3|9767.3|9771.8|9766.8|9774.6|9769.6|9771.5|9766.5|0
1710126000000|2024-03-11 03:00:00|9771.9|9766.9|9772.2|9767.2|9773.1|9768.1|9771.6|9766.6|0
1710126300000|2024-03-11 03:05:00|9772.1|9767.1|9774.2|9769.2|9774.9|9769.9|9771.8|9766.8|0
1710126600000|2024-03-11 03:10:00|9773.8|9768.8|9775.8|9770.8|9775.8|9770.8|9772.8|9767.8|0
1710126900000|2024-03-11 03:15:00|9775.7|9770.7|9775.9|9770.9|9777|9772|9775|9770|0
1710127200000|2024-03-11 03:20:00|9775.8|9770.8|9775.3|9770.3|9776.1|9771.1|9773.3|9768.3|0
1710127500000|2024-03-11 03:25:00|9775.4|9770.4|9776.1|9771.1|9778.3|9773.3|9774.9|9769.9|0
1710127800000|2024-03-11 03:30:00|9775.9|9770.9|9772.9|9767.9|9776.6|9771.6|9772.8|9767.8|0
1710128100000|2024-03-11 03:35:00|9772.8|9767.8|9772.6|9767.6|9773.4|9768.4|9772.6|9767.6|0
1710128400000|2024-03-11 03:40:00|9772|9767|9771.8|9766.8|9772.7|9767.7|9771.1|9766.1|0
1710128700000|2024-03-11 03:45:00|9771.9|9766.9|9771.5|9766.5|9772.1|9767.1|9770.9|9765.9|0
1710129000000|2024-03-11 03:50:00|9771.4|9766.4|9771.8|9766.8|9772.4|9767.4|9771.2|9766.2|0
1710129300000|2024-03-11 03:55:00|9771.7|9766.7|9762.7|9757.7|9771.8|9766.8|9761|9756|0
1710129600000|2024-03-11 04:00:00|9762.6|9757.6|9754.8|9749.8|9762.6|9757.6|9752.3|9747.3|0
1710129900000|2024-03-11 04:05:00|9754.7|9749.7|9756.9|9751.9|9757.1|9752.1|9751.9|9746.9|0
1710130200000|2024-03-11 04:10:00|9756.8|9751.8|9758.8|9753.8|9758.9|9753.9|9756.4|9751.4|0
1710130500000|2024-03-11 04:15:00|9758.7|9753.7|9761.4|9756.4|9761.8|9756.8|9758.7|9753.7|0
1710130800000|2024-03-11 04:20:00|9761.2|9756.2|9758.6|9753.6|9763.1|9758.1|9758.5|9753.5|0
1710131100000|2024-03-11 04:25:00|9758.7|9753.7|9758.7|9753.7|9761|9756|9758.2|9753.2|0
1710131400000|2024-03-11 04:30:00|9758.6|9753.6|9754.5|9749.5|9759|9754|9754|9749|0
1710131700000|2024-03-11 04:35:00|9754.6|9749.6|9756.2|9751.2|9756.4|9751.4|9754.6|9749.6|0
1710132000000|2024-03-11 04:40:00|9756.1|9751.1|9756.2|9751.2|9758.4|9753.4|9754.8|9749.8|0
1710132300000|2024-03-11 04:45:00|9756.3|9751.3|9755.6|9750.6|9757|9752|9754.2|9749.2|0
1710132600000|2024-03-11 04:50:00|9755.7|9750.7|9757.2|9752.2|9757.6|9752.6|9754.9|9749.9|0
1710132900000|2024-03-11 04:55:00|9757.1|9752.1|9757.7|9752.7|9758.7|9753.7|9756.4|9751.4|0
1710133200000|2024-03-11 05:00:00|9757.6|9752.6|9759.7|9754.7|9761.2|9756.2|9757.6|9752.6|0
1710133500000|2024-03-11 05:05:00|9759.8|9754.8|9757.4|9752.4|9760.8|9755.8|9755.9|9750.9|0
1710133800000|2024-03-11 05:10:00|9757.6|9752.6|9758.3|9753.3|9761|9756|9756.2|9751.2|0
1710134100000|2024-03-11 05:15:00|9758.2|9753.2|9759.4|9754.4|9759.8|9754.8|9757.3|9752.3|0
1710134400000|2024-03-11 05:20:00|9759.5|9754.5|9758.8|9753.8|9760.2|9755.2|9757.9|9752.9|0
1710134700000|2024-03-11 05:25:00|9758.7|9753.7|9759.7|9754.7|9761.3|9756.3|9758.3|9753.3|0
1710135000000|2024-03-11 05:30:00|9759.6|9754.6|9764.4|9759.4|9764.8|9759.8|9758.9|9753.9|0
1710135300000|2024-03-11 05:35:00|9764.5|9759.5|9766.9|9761.9|9769.2|9764.2|9763.9|9758.9|0
1710135600000|2024-03-11 05:40:00|9768.5|9763.5|9771.7|9766.7|9774.8|9769.8|9768.5|9763.5|0
1710135900000|2024-03-11 05:45:00|9771.8|9766.8|9770.2|9765.2|9775|9770|9770.1|9765.1|0
1710136200000|2024-03-11 05:50:00|9770.1|9765.1|9771.4|9766.4|9771.7|9766.7|9767.6|9762.6|0
1710136500000|2024-03-11 05:55:00|9771.7|9766.7|9776.5|9771.5|9777.1|9772.1|9771.6|9766.6|0
1710136800000|2024-03-11 06:00:00|9776.4|9771.4|9779.8|9774.8|9780.3|9775.3|9775.2|9770.2|0
1710137100000|2024-03-11 06:05:00|9779.7|9774.7|9779.2|9774.2|9782.2|9777.2|9777.8|9772.8|0
1710137400000|2024-03-11 06:10:00|9779.3|9774.3|9776.8|9771.8|9779.5|9774.5|9775.3|9770.3|0
1710137700000|2024-03-11 06:15:00|9777|9772|9775.7|9770.7|9777|9772|9775.1|9770.1|0
1710138000000|2024-03-11 06:20:00|9775.8|9770.8|9774.1|9769.1|9776.8|9771.8|9773.9|9768.9|0
1710138300000|2024-03-11 06:25:00|9773.9|9768.9|9773.2|9768.2|9776.8|9771.8|9773.1|9768.1|0
1710138600000|2024-03-11 06:30:00|9773.1|9768.1|9775.4|9770.4|9776.6|9771.6|9771|9766|0
1710138900000|2024-03-11 06:35:00|9775.3|9770.3|9777.2|9772.2|9777.6|9772.6|9774.3|9769.3|0
1710139200000|2024-03-11 06:40:00|9777.3|9772.3|9775.8|9770.8|9777.5|9772.5|9773.5|9768.5|0
1710139500000|2024-03-11 06:45:00|9775.7|9770.7|9778|9773|9778.4|9773.4|9775.4|9770.4|0
1710139800000|2024-03-11 06:50:00|9778.1|9773.1|9778.5|9773.5|9778.7|9773.7|9777.4|9772.4|0
1710140100000|2024-03-11 06:55:00|9778.6|9773.6|9781|9776|9782.4|9777.4|9778.4|9773.4|0
1710140400000|2024-03-11 07:00:00|9780.6|9775.6|9784|9779|9785.8|9780.8|9780.5|9775.5|0
1710140700000|2024-03-11 07:05:00|9784.1|9779.1|9788.1|9783.1|9791.2|9786.2|9782.7|9777.7|0
1710141000000|2024-03-11 07:10:00|9788|9783|9785.8|9780.8|9788|9783|9783.9|9778.9|0
1710141300000|2024-03-11 07:15:00|9785.9|9780.9|9782.9|9777.9|9788.1|9783.1|9782.7|9777.7|0
1710141600000|2024-03-11 07:20:00|9782.8|9777.8|9774|9769|9783.6|9778.6|9771.6|9766.6|0
1710141900000|2024-03-11 07:25:00|9773.9|9768.9|9781.8|9776.8|9782.3|9777.3|9772.5|9767.5|0
1710142200000|2024-03-11 07:30:00|9781.9|9776.9|9774.4|9769.4|9782.2|9777.2|9774.4|9769.4|0
1710142500000|2024-03-11 07:35:00|9774.5|9769.5|9773.6|9768.6|9777.4|9772.4|9772.1|9767.1|0
1710142800000|2024-03-11 07:40:00|9773.5|9768.5|9772.7|9767.7|9776.3|9771.3|9771.3|9766.3|0
1710143100000|2024-03-11 07:45:00|9772.6|9767.6|9777.6|9772.6|9779|9774|9770.5|9765.5|0
1710143400000|2024-03-11 07:50:00|9777.7|9772.7|9784.7|9779.7|9787.5|9782.5|9777.5|9772.5|0
1710143700000|2024-03-11 07:55:00|9784.8|9779.8|9777.1|9772.1|9785|9780|9776.8|9771.8|0
1710144000000|2024-03-11 08:00:00|9777.2|9772.2|9757.3|9754.3|9779.4|9774.4|9756|9753|0
1710144300000|2024-03-11 08:05:00|9759.9|9756.9|9751.3|9748.3|9769.9|9766.9|9748.8|9745.8|0
1710144600000|2024-03-11 08:10:00|9751.6|9748.6|9743.1|9740.1|9752.2|9749.2|9740.6|9737.6|0
1710144900000|2024-03-11 08:15:00|9742.8|9739.8|9739.2|9736.2|9742.8|9739.8|9724|9721|0
1710145200000|2024-03-11 08:20:00|9737.6|9734.6|9755.8|9752.8|9757.5|9754.5|9734.8|9731.8|0
1710145500000|2024-03-11 08:25:00|9756.2|9753.2|9769.8|9766.8|9770|9767|9755.8|9752.8|0
1710145800000|2024-03-11 08:30:00|9769.7|9766.7|9776|9773|9776.1|9773.1|9761.4|9758.4|0
1710146100000|2024-03-11 08:35:00|9776.1|9773.1|9782.5|9779.5|9785.7|9782.7|9774.6|9771.6|0
1710146400000|2024-03-11 08:40:00|9782.4|9779.4|9775.6|9772.6|9789.3|9786.3|9771.4|9768.4|0
1710146700000|2024-03-11 08:45:00|9784.2|9781.2|9771|9768|9784.2|9781.2|9761.1|9758.1|0
1710147000000|2024-03-11 08:50:00|9766.4|9763.4|9781.4|9778.4|9781.4|9778.4|9757.7|9754.7|0
1710147300000|2024-03-11 08:55:00|9778.6|9775.6|9799|9796|9799|9796|9778.5|9775.5|0
1710147600000|2024-03-11 09:00:00|9801.3|9798.3|9800.1|9797.1|9805.3|9802.3|9795.5|9792.5|0
1710147900000|2024-03-11 09:05:00|9800.4|9797.4|9810.6|9807.6|9814.6|9811.6|9799.4|9796.4|0
1710148200000|2024-03-11 09:10:00|9810.5|9807.5|9818.2|9815.2|9818.9|9815.9|9806.4|9803.4|0
1710148500000|2024-03-11 09:15:00|9818.3|9815.3|9816.8|9813.8|9821.1|9818.1|9810.3|9807.3|0
1710148800000|2024-03-11 09:20:00|9816.3|9813.3|9823.1|9820.1|9830.3|9827.3|9815.5|9812.5|0
1710149100000|2024-03-11 09:25:00|9823|9820|9824.6|9821.6|9827.4|9824.4|9821|9818|0
1710149400000|2024-03-11 09:30:00|9824.8|9821.8|9819.9|9816.9|9830.1|9827.1|9819|9816|0
1710149700000|2024-03-11 09:35:00|9819.7|9816.7|9811|9808|9819.7|9816.7|9806.6|9803.6|0
1710150000000|2024-03-11 09:40:00|9810.8|9807.8|9808.3|9805.3|9811.8|9808.8|9806.1|9803.1|0
1710150300000|2024-03-11 09:45:00|9809.6|9806.6|9810.6|9807.6|9811.3|9808.3|9804.5|9801.5|0
1710150600000|2024-03-11 09:50:00|9810.1|9807.1|9807.4|9804.4|9813.8|9810.8|9806.9|9803.9|0
1710150900000|2024-03-11 09:55:00|9807.8|9804.8|9815.8|9812.8|9816.3|9813.3|9805.9|9802.9|0
1710151200000|2024-03-11 10:00:00|9818.6|9815.6|9817.8|9814.8|9823.6|9820.6|9811.4|9808.4|0
1710151500000|2024-03-11 10:05:00|9817.7|9814.7|9815.4|9812.4|9820.3|9817.3|9812.4|9809.4|0
1710151800000|2024-03-11 10:10:00|9816.4|9813.4|9807.9|9804.9|9816.4|9813.4|9807.8|9804.8|0
1710152100000|2024-03-11 10:15:00|9808.7|9805.7|9813.9|9810.9|9816.6|9813.6|9806.7|9803.7|0
1710152400000|2024-03-11 10:20:00|9813.8|9810.8|9794.9|9791.9|9813.9|9810.9|9794.9|9791.9|0
1710152700000|2024-03-11 10:25:00|9794.8|9791.8|9791.8|9788.8|9797.2|9794.2|9791.6|9788.6|0
1710153000000|2024-03-11 10:30:00|9792|9789|9801.9|9798.9|9803.2|9800.2|9791.3|9788.3|0
1710153300000|2024-03-11 10:35:00|9801.8|9798.8|9810|9807|9813.9|9810.9|9800.8|9797.8|0
1710153600000|2024-03-11 10:40:00|9810.9|9807.9|9818.8|9815.8|9821.5|9818.5|9810.9|9807.9|0
1710153900000|2024-03-11 10:45:00|9819.2|9816.2|9821.1|9818.1|9822.5|9819.5|9817.5|9814.5|0
1710154200000|2024-03-11 10:50:00|9820.8|9817.8|9817.2|9814.2|9822.7|9819.7|9813.1|9810.1|0
1710154500000|2024-03-11 10:55:00|9815.8|9812.8|9815.2|9812.2|9819.6|9816.6|9814.6|9811.6|0
1710154800000|2024-03-11 11:00:00|9813.6|9810.6|9809.1|9806.1|9813.6|9810.6|9799.5|9796.5|0
1710155100000|2024-03-11 11:05:00|9809|9806|9789|9786|9809|9806|9786.9|9783.9|0
1710155400000|2024-03-11 11:10:00|9789.7|9786.7|9798.1|9795.1|9803.4|9800.4|9787.2|9784.2|0
1710155700000|2024-03-11 11:15:00|9798.3|9795.3|9793.5|9790.5|9801.3|9798.3|9791.5|9788.5|0
1710156000000|2024-03-11 11:20:00|9793.7|9790.7|9780.9|9777.9|9794.1|9791.1|9779.9|9776.9|0
1710156300000|2024-03-11 11:25:00|9780.4|9777.4|9774.7|9771.7|9783.1|9780.1|9773.1|9770.1|0
1710156600000|2024-03-11 11:30:00|9775.8|9772.8|9772.9|9769.9|9775.8|9772.8|9760.1|9757.1|0
1710156900000|2024-03-11 11:35:00|9773|9770|9776.2|9773.2|9777.9|9774.9|9768.7|9765.7|0
1710157200000|2024-03-11 11:40:00|9775.9|9772.9|9773.5|9770.5|9776.1|9773.1|9771.7|9768.7|0
1710157500000|2024-03-11 11:45:00|9773.6|9770.6|9764.1|9761.1|9776.2|9773.2|9761.8|9758.8|0
1710157800000|2024-03-11 11:50:00|9764|9761|9752.1|9749.1|9764.3|9761.3|9747.5|9744.5|0
1710158100000|2024-03-11 11:55:00|9751.2|9748.2|9753.5|9750.5|9755.9|9752.9|9750.8|9747.8|0
1710158400000|2024-03-11 12:00:00|9753.6|9750.6|9738.8|9735.8|9755.9|9752.9|9737.7|9734.7|0
1710158700000|2024-03-11 12:05:00|9739.2|9736.2|9747.9|9744.9|9761.3|9758.3|9737.3|9734.3|0
1710159000000|2024-03-11 12:10:00|9747.4|9744.4|9742.6|9739.6|9748.1|9745.1|9729.4|9726.4|0
1710159300000|2024-03-11 12:15:00|9743.1|9740.1|9750.6|9747.6|9751.3|9748.3|9739.4|9736.4|0
1710159600000|2024-03-11 12:20:00|9750.8|9747.8|9746.4|9743.4|9755.9|9752.9|9743.8|9740.8|0
1710159900000|2024-03-11 12:25:00|9746.5|9743.5|9742.2|9739.2|9747|9744|9741.8|9738.8|0
1710160200000|2024-03-11 12:30:00|9742.9|9739.9|9747.4|9744.4|9752.6|9749.6|9741.7|9738.7|0
1710160500000|2024-03-11 12:35:00|9747.3|9744.3|9740.8|9737.8|9748|9745|9740.4|9737.4|0
1710160800000|2024-03-11 12:40:00|9740.6|9737.6|9739.7|9736.7|9747.1|9744.1|9739.5|9736.5|0
1710161100000|2024-03-11 12:45:00|9739.5|9736.5|9735|9732|9739.5|9736.5|9730|9727|0
1710161400000|2024-03-11 12:50:00|9734.8|9731.8|9744.6|9741.6|9745|9742|9734|9731|0
1710161700000|2024-03-11 12:55:00|9744.5|9741.5|9746.1|9743.1|9750.3|9747.3|9743.1|9740.1|0
1710162000000|2024-03-11 13:00:00|9745.7|9742.7|9743.6|9740.6|9748.3|9745.3|9742.6|9739.6|0
1710162300000|2024-03-11 13:05:00|9743|9740|9755.2|9752.2|9758.4|9755.4|9742.7|9739.7|0
1710162600000|2024-03-11 13:10:00|9755|9752|9759.9|9756.9|9760.2|9757.2|9749.7|9746.7|0
1710162900000|2024-03-11 13:15:00|9759.7|9756.7|9762.7|9759.7|9762.7|9759.7|9753|9750|0
1710163200000|2024-03-11 13:20:00|9762|9759|9761.5|9758.5|9764.8|9761.8|9761.5|9758.5|0
1710163500000|2024-03-11 13:25:00|9749.4|9746.4|9745.2|9742.2|9753.8|9750.8|9733.5|9730.5|0
1710163800000|2024-03-11 13:30:00|9742.4|9739.4|9656.4|9654.6|9765.1|9763.3|9653.2|9651.4|0
1710164100000|2024-03-11 13:35:00|9652.7|9650.9|9748.4|9746.6|9752.9|9751.1|9651|9649.2|0
1710164400000|2024-03-11 13:40:00|9749.4|9747.6|9738.6|9736.8|9764.2|9762.4|9733|9731.2|0
1710164700000|2024-03-11 13:45:00|9739.2|9737.4|9740.3|9738.5|9764.3|9762.5|9726.8|9725|0
1710165000000|2024-03-11 13:50:00|9740.7|9738.9|9710.1|9708.3|9760.6|9758.8|9710.1|9708.3|0
1710165300000|2024-03-11 13:55:00|9710.2|9708.4|9690.1|9688.3|9728.8|9727|9685.4|9683.6|0
1710165600000|2024-03-11 14:00:00|9689.8|9688|9688.7|9686.9|9710.5|9708.7|9665.2|9663.4|0
1710165900000|2024-03-11 14:05:00|9690.3|9688.5|9701.7|9699.9|9711.4|9709.6|9688.3|9686.5|0
1710166200000|2024-03-11 14:10:00|9702.8|9701|9684.9|9683.1|9707.6|9705.8|9681.3|9679.5|0
1710166500000|2024-03-11 14:15:00|9685.2|9683.4|9717.3|9715.5|9719.4|9717.6|9684|9682.2|0
1710166800000|2024-03-11 14:20:00|9717.4|9715.6|9695.3|9693.5|9722.9|9721.1|9687.7|9685.9|0
1710167100000|2024-03-11 14:25:00|9695.9|9694.1|9711.8|9710|9713.1|9711.3|9691.1|9689.3|0
1710167400000|2024-03-11 14:30:00|9712.1|9710.3|9749.4|9747.6|9761.5|9759.7|9711.8|9710|0
1710167700000|2024-03-11 14:35:00|9749.1|9747.3|9724.2|9722.4|9759.7|9757.9|9722.9|9721.1|0
1710168000000|2024-03-11 14:40:00|9724.3|9722.5|9753.3|9751.5|9760.2|9758.4|9722.6|9720.8|0
1710168300000|2024-03-11 14:45:00|9753.9|9752.1|9751.8|9750|9758.8|9757|9742|9740.2|0
1710168600000|2024-03-11 14:50:00|9751.9|9750.1|9790.5|9788.7|9791|9789.2|9749.6|9747.8|0
1710168900000|2024-03-11 14:55:00|9789.8|9788|9779.5|9777.7|9797.8|9796|9775.6|9773.8|0
1710169200000|2024-03-11 15:00:00|9777.3|9775.5|9783.2|9781.4|9789.1|9787.3|9769.2|9767.4|0
1710169500000|2024-03-11 15:05:00|9783.4|9781.6|9754.4|9752.6|9788.3|9786.5|9752.4|9750.6|0
1710169800000|2024-03-11 15:10:00|9753.3|9751.5|9748.3|9746.5|9754.6|9752.8|9729.4|9727.6|0
1710170100000|2024-03-11 15:15:00|9747.9|9746.1|9746.7|9744.9|9748|9746.2|9734.6|9732.8|0
1710170400000|2024-03-11 15:20:00|9744.9|9743.1|9720.5|9718.7|9746.9|9745.1|9720.5|9718.7|0
1710170700000|2024-03-11 15:25:00|9720.1|9718.3|9712.6|9710.8|9731.2|9729.4|9711.6|9709.8|0
1710171000000|2024-03-11 15:30:00|9713.2|9711.4|9722.5|9720.7|9723.4|9721.6|9702.9|9701.1|0
1710171300000|2024-03-11 15:35:00|9722.4|9720.6|9716.8|9715|9731.7|9729.9|9716.8|9715|0
1710171600000|2024-03-11 15:40:00|9715.9|9714.1|9729.1|9727.3|9730|9728.2|9711.8|9710|0
1710171900000|2024-03-11 15:45:00|9730.3|9728.5|9743.2|9741.4|9748.9|9747.1|9728.7|9726.9|0
1710172200000|2024-03-11 15:50:00|9744|9742.2|9741.6|9739.8|9754.9|9753.1|9737|9735.2|0
1710172500000|2024-03-11 15:55:00|9741.9|9740.1|9757.3|9755.5|9760.1|9758.3|9740.9|9739.1|0
1710172800000|2024-03-11 16:00:00|9756.5|9754.7|9735.4|9733.6|9757.8|9756|9731.3|9729.5|0
1710173100000|2024-03-11 16:05:00|9735.5|9733.7|9735.1|9733.3|9741|9739.2|9728.5|9726.7|0
1710173400000|2024-03-11 16:10:00|9734.9|9733.1|9730.5|9728.7|9737.2|9735.4|9719.7|9717.9|0
1710173700000|2024-03-11 16:15:00|9730.4|9728.6|9748.6|9746.8|9749.5|9747.7|9726.1|9724.3|0
1710174000000|2024-03-11 16:20:00|9748.8|9747|9748.9|9747.1|9751|9749.2|9742.6|9740.8|0
1710174300000|2024-03-11 16:25:00|9748.2|9746.4|9733.7|9731.9|9748.3|9746.5|9731.4|9729.6|0
1710174600000|2024-03-11 16:30:00|9735.5|9733.7|9749.3|9747.5|9750|9748.2|9735.1|9733.3|0
1710174900000|2024-03-11 16:35:00|9749.5|9747.7|9736.1|9734.3|9754.9|9753.1|9732.5|9730.7|0
1710175200000|2024-03-11 16:40:00|9735.1|9733.3|9735.7|9733.9|9752.4|9750.6|9734.4|9732.6|0
1710175500000|2024-03-11 16:45:00|9736.1|9734.3|9733.1|9731.3|9738.6|9736.8|9727.9|9726.1|0
1710175800000|2024-03-11 16:50:00|9732.4|9730.6|9743.6|9741.8|9745.4|9743.6|9727.3|9725.5|0
1710176100000|2024-03-11 16:55:00|9744.3|9742.5|9750|9748.2|9755.5|9753.7|9740|9738.2|0
1710176400000|2024-03-11 17:00:00|9750.2|9748.4|9740.3|9738.5|9753.6|9751.8|9738|9736.2|0
1710176700000|2024-03-11 17:05:00|9741.3|9739.5|9730.7|9728.9|9743.7|9741.9|9723.5|9721.7|0
1710177000000|2024-03-11 17:10:00|9728.8|9727|9719.7|9717.9|9732.1|9730.3|9716.9|9715.1|0
1710177300000|2024-03-11 17:15:00|9718.9|9717.1|9720|9718.2|9724.2|9722.4|9713.7|9711.9|0
1710177600000|2024-03-11 17:20:00|9720.1|9718.3|9734.1|9732.3|9737.8|9736|9720.1|9718.3|0
1710177900000|2024-03-11 17:25:00|9734.7|9732.9|9743.7|9741.9|9745.9|9744.1|9734.7|9732.9|0
1710178200000|2024-03-11 17:30:00|9744.4|9742.6|9739.1|9737.3|9751.7|9749.9|9737.4|9735.6|0
1710178500000|2024-03-11 17:35:00|9739.4|9737.6|9727.9|9726.1|9742.7|9740.9|9726.9|9725.1|0
1710178800000|2024-03-11 17:40:00|9726.3|9724.5|9708.9|9707.1|9732|9730.2|9707.1|9705.3|0
1710179100000|2024-03-11 17:45:00|9708.4|9706.6|9707.7|9705.9|9717|9715.2|9700.9|9699.1|0
1710179400000|2024-03-11 17:50:00|9707.5|9705.7|9715.1|9713.3|9717.7|9715.9|9706.7|9704.9|0
1710179700000|2024-03-11 17:55:00|9716|9714.2|9727.9|9726.1|9728.7|9726.9|9716|9714.2|0
1710180000000|2024-03-11 18:00:00|9728|9726.2|9732.9|9731.1|9733.2|9731.4|9716.7|9714.9|0
1710180300000|2024-03-11 18:05:00|9733.2|9731.4|9730.8|9729|9735.6|9733.8|9728.4|9726.6|0
1710180600000|2024-03-11 18:10:00|9730.9|9729.1|9727.5|9725.7|9731|9729.2|9718|9716.2|0
1710180900000|2024-03-11 18:15:00|9728|9726.2|9733.1|9731.3|9738.9|9737.1|9728|9726.2|0
1710181200000|2024-03-11 18:20:00|9733.3|9731.5|9741.4|9739.6|9741.6|9739.8|9731.6|9729.8|0
1710181500000|2024-03-11 18:25:00|9740.9|9739.1|9736.4|9734.6|9740.9|9739.1|9729.9|9728.1|0
1710181800000|2024-03-11 18:30:00|9737|9735.2|9727.8|9726|9739.1|9737.3|9724.6|9722.8|0
1710182100000|2024-03-11 18:35:00|9726.9|9725.1|9723.7|9721.9|9727.1|9725.3|9716.7|9714.9|0
1710182400000|2024-03-11 18:40:00|9722.9|9721.1|9736.7|9734.9|9737.1|9735.3|9722.8|9721|0
1710182700000|2024-03-11 18:45:00|9736.9|9735.1|9746.2|9744.4|9748.4|9746.6|9734.5|9732.7|0
1710183000000|2024-03-11 18:50:00|9746.9|9745.1|9739.8|9738|9754.1|9752.3|9735.3|9733.5|0
1710183300000|2024-03-11 18:55:00|9739.2|9737.4|9735.2|9733.4|9743.2|9741.4|9730.4|9728.6|0
1710183600000|2024-03-11 19:00:00|9734.7|9732.9|9731.7|9729.9|9734.7|9732.9|9722.7|9720.9|0
1710183900000|2024-03-11 19:05:00|9731.3|9729.5|9722.3|9720.5|9734.1|9732.3|9721.9|9720.1|0
1710184200000|2024-03-11 19:10:00|9722.2|9720.4|9709|9707.2|9724.9|9723.1|9709|9707.2|0
1710184500000|2024-03-11 19:15:00|9708.9|9707.1|9705|9703.2|9714.4|9712.6|9702.7|9700.9|0
1710184800000|2024-03-11 19:20:00|9704.7|9702.9|9699.6|9697.8|9712.6|9710.8|9698.7|9696.9|0
1710185100000|2024-03-11 19:25:00|9699.8|9698|9695|9693.2|9700.5|9698.7|9689.7|9687.9|0
1710185400000|2024-03-11 19:30:00|9694.7|9692.9|9701.7|9699.9|9707.6|9705.8|9694.3|9692.5|0
1710185700000|2024-03-11 19:35:00|9702.5|9700.7|9687.7|9685.9|9705|9703.2|9686.6|9684.8|0
1710186000000|2024-03-11 19:40:00|9688.4|9686.6|9708.5|9706.7|9709.3|9707.5|9688.1|9686.3|0
1710186300000|2024-03-11 19:45:00|9708.2|9706.4|9697.3|9695.5|9714.8|9713|9695|9693.2|0
1710186600000|2024-03-11 19:50:00|9697.6|9695.8|9690.6|9688.8|9699.9|9698.1|9684.9|9683.1|0
1710186900000|2024-03-11 19:55:00|9689.1|9687.3|9702.2|9700.4|9705.7|9703.9|9687.6|9685.8|0
1710187200000|2024-03-11 20:00:00|9702.8|9699.8|9700.1|9697.1|9706.4|9703.4|9698.5|9695.5|0
1710187500000|2024-03-11 20:05:00|9700.2|9697.2|9712.1|9709.1|9712.5|9709.5|9697.7|9694.7|0
1710187800000|2024-03-11 20:10:00|9712.2|9709.2|9712.9|9709.9|9718|9715|9711.6|9708.6|0
1710188100000|2024-03-11 20:15:00|9712.6|9709.6|9712.7|9709.7|9714.5|9711.5|9711.4|9708.4|0
1710188400000|2024-03-11 20:20:00|9712.6|9709.6|9712.5|9709.5|9712.8|9709.8|9710.1|9707.1|0
1710188700000|2024-03-11 20:25:00|9712.6|9709.6|9712.9|9709.9|9714.7|9711.7|9712.5|9709.5|0
1710189000000|2024-03-11 20:30:00|9713|9710|9719.6|9716.6|9720.1|9717.1|9712.8|9709.8|0
1710189300000|2024-03-11 20:35:00|9719.9|9716.9|9719.8|9716.8|9721.5|9718.5|9719.6|9716.6|0
1710189600000|2024-03-11 20:40:00|9719.7|9716.7|9717.5|9714.5|9720.3|9717.3|9717.5|9714.5|0
1710189900000|2024-03-11 20:45:00|9717.6|9714.6|9716|9713|9719|9716|9715.7|9712.7|0
1710190200000|2024-03-11 20:50:00|9716.1|9713.1|9712.1|9709.1|9716.3|9713.3|9712.1|9709.1|0
1710190500000|2024-03-11 20:55:00|9712|9709|9711.9|9708.9|9712.3|9709.3|9707.9|9704.9|0
1710190800000|2024-03-11 21:00:00|9711.8|9708.8|9711.5|9708.5|9713.8|9710.8|9711|9708|0
1710191100000|2024-03-11 21:05:00|9711.8|9708.8|9710.5|9707.5|9712.2|9709.2|9710.1|9707.1|0
1710191400000|2024-03-11 21:10:00|9710.6|9707.6|9711.6|9708.6|9712.2|9709.2|9709.8|9706.8|0
1710191700000|2024-03-11 21:15:00|9711.7|9708.7|9712.4|9709.4|9713|9710|9710.1|9707.1|0
1710192000000|2024-03-11 21:20:00|9712.5|9709.5|9711.3|9708.3|9712.8|9709.8|9710.5|9707.5|0
1710192300000|2024-03-11 21:25:00|9711.4|9708.4|9714.4|9711.4|9714.4|9711.4|9711.2|9708.2|0
1710192600000|2024-03-11 21:30:00|9713.8|9710.8|9714.7|9711.7|9714.7|9711.7|9712.3|9709.3|0
1710192900000|2024-03-11 21:35:00|9714.1|9711.1|9714.1|9711.1|9714.1|9711.1|9712.9|9709.9|0
1710193200000|2024-03-11 21:40:00|9714.2|9711.2|9715.8|9712.8|9716.2|9713.2|9714.2|9711.2|0
1710193500000|2024-03-11 21:45:00|9716.1|9713.1|9719|9716|9720.2|9717.2|9716|9713|0
1710193800000|2024-03-11 21:50:00|9718.9|9715.9|9718.8|9715.8|9719.8|9716.8|9718.5|9715.5|0
1710194100000|2024-03-11 21:55:00|9718.7|9715.7|9716.7|9713.7|9718.8|9715.8|9715.9|9712.9|0
1710194400000|2024-03-11 22:00:00|9717.1|9714.1|9726.1|9723.1|9727.4|9724.4|9717.1|9714.1|0
1710194700000|2024-03-11 22:05:00|9725.9|9722.9|9733.7|9730.7|9734.4|9731.4|9725.4|9722.4|0
1710195000000|2024-03-11 22:10:00|9734.1|9731.1|9741.4|9738.4|9741.5|9738.5|9734|9731|0
1710195300000|2024-03-11 22:15:00|9741.5|9738.5|9743.9|9740.9|9745.5|9742.5|9741.5|9738.5|0
1710195600000|2024-03-11 22:20:00|9744.3|9741.3|9743|9740|9744.4|9741.4|9742|9739|0
1710195900000|2024-03-11 22:25:00|9743.4|9740.4|9748.9|9745.9|9749|9746|9742.8|9739.8|0
1710196200000|2024-03-11 22:30:00|9748.8|9745.8|9749.6|9746.6|9749.6|9746.6|9745.7|9742.7|0
1710196500000|2024-03-11 22:35:00|9749.5|9746.5|9750.6|9747.6|9752|9749|9748.8|9745.8|0
1710196800000|2024-03-11 22:40:00|9750.7|9747.7|9756.6|9753.6|9757.1|9754.1|9750.6|9747.6|0
1710197100000|2024-03-11 22:45:00|9756.5|9753.5|9755.9|9752.9|9756.5|9753.5|9754.5|9751.5|0
1710197400000|2024-03-11 22:50:00|9756|9753|9753|9750|9758|9755|9752.7|9749.7|0
1710197700000|2024-03-11 22:55:00|9752.8|9749.8|9750.7|9747.7|9755|9752|9750.4|9747.4|0
1710198000000|2024-03-11 23:00:00|9750.8|9747.8|9751.5|9748.5|9753.1|9750.1|9750.8|9747.8|0
1710198300000|2024-03-11 23:05:00|9751.8|9748.8|9757.7|9754.7|9759.8|9756.8|9751.8|9748.8|0
1710198600000|2024-03-11 23:10:00|9757.5|9754.5|9760.3|9757.3|9760.5|9757.5|9757.5|9754.5|0
1710198900000|2024-03-11 23:15:00|9760.2|9757.2|9760.7|9757.7|9760.9|9757.9|9758.7|9755.7|0
1710199200000|2024-03-11 23:20:00|9760.6|9757.6|9761.5|9758.5|9763.1|9760.1|9759.8|9756.8|0
1710199500000|2024-03-11 23:25:00|9761.1|9758.1|9760.4|9757.4|9761.1|9758.1|9758.6|9755.6|0
1710199800000|2024-03-11 23:30:00|9760.5|9757.5|9760.6|9757.6|9761.9|9758.9|9759.2|9756.2|0
1710200100000|2024-03-11 23:35:00|9760.7|9757.7|9762.3|9759.3|9762.9|9759.9|9760.5|9757.5|0
1710200400000|2024-03-11 23:40:00|9762.1|9759.1|9762|9759|9764|9761|9759.4|9756.4|0
1710200700000|2024-03-11 23:45:00|9762.1|9759.1|9763|9760|9763|9760|9761.7|9758.7|0
1710201000000|2024-03-11 23:50:00|9763.1|9760.1|9766.2|9763.2|9768.2|9765.2|9762.5|9759.5|0
1710201300000|2024-03-11 23:55:00|9766.3|9763.3|9767.9|9762.9|9768.7|9765.7|9765.1|9762.1|0
1710201600000|2024-03-12 00:00:00|9768|9763|9763.8|9758.8|9768|9763|9762.2|9757.2|0
1710201900000|2024-03-12 00:05:00|9763.9|9758.9|9763.4|9758.4|9764.6|9759.6|9761.4|9756.4|0
1710202200000|2024-03-12 00:10:00|9763.5|9758.5|9763.1|9758.1|9763.9|9758.9|9761.6|9756.6|0
1710202500000|2024-03-12 00:15:00|9763.2|9758.2|9766.3|9761.3|9766.7|9761.7|9763.2|9758.2|0
1710202800000|2024-03-12 00:20:00|9766.4|9761.4|9767.3|9762.3|9767.9|9762.9|9765.5|9760.5|0
1710203100000|2024-03-12 00:25:00|9767.1|9762.1|9772.7|9767.7|9774.2|9769.2|9766.8|9761.8|0
1710203400000|2024-03-12 00:30:00|9773.8|9768.8|9774.1|9769.1|9774.4|9769.4|9771.1|9766.1|0
1710203700000|2024-03-12 00:35:00|9774.2|9769.2|9770.4|9765.4|9777.4|9772.4|9768.6|9763.6|0
1710204000000|2024-03-12 00:40:00|9770.3|9765.3|9767.5|9762.5|9771|9766|9767.3|9762.3|0
1710204300000|2024-03-12 00:45:00|9767.4|9762.4|9768.3|9763.3|9768.9|9763.9|9765.8|9760.8|0
1710204600000|2024-03-12 00:50:00|9768.6|9763.6|9767.7|9762.7|9768.6|9763.6|9766.1|9761.1|0
1710204900000|2024-03-12 00:55:00|9767.6|9762.6|9764.1|9759.1|9767.7|9762.7|9763.5|9758.5|0
1710205200000|2024-03-12 01:00:00|9764|9759|9766.3|9761.3|9767.3|9762.3|9764|9759|0
1710205500000|2024-03-12 01:05:00|9766.2|9761.2|9764.7|9759.7|9769.3|9764.3|9764.4|9759.4|0
1710205800000|2024-03-12 01:10:00|9764.8|9759.8|9766.4|9761.4|9766.7|9761.7|9764.5|9759.5|0
1710206100000|2024-03-12 01:15:00|9766.3|9761.3|9766.4|9761.4|9766.5|9761.5|9764.3|9759.3|0
1710206400000|2024-03-12 01:20:00|9766.7|9761.7|9766.1|9761.1|9768.5|9763.5|9765.8|9760.8|0
1710206700000|2024-03-12 01:25:00|9766|9761|9767|9762|9767.6|9762.6|9765.1|9760.1|0
1710207000000|2024-03-12 01:30:00|9766.6|9761.6|9763.5|9758.5|9767.2|9762.2|9762.2|9757.2|0
1710207300000|2024-03-12 01:35:00|9764|9759|9767.1|9762.1|9768|9763|9763.5|9758.5|0
1710207600000|2024-03-12 01:40:00|9767|9762|9769|9764|9769.3|9764.3|9765.9|9760.9|0
1710207900000|2024-03-12 01:45:00|9768.9|9763.9|9771.4|9766.4|9771.6|9766.6|9768.6|9763.6|0
1710208200000|2024-03-12 01:50:00|9771.3|9766.3|9770.7|9765.7|9772.3|9767.3|9769.2|9764.2|0
1710208500000|2024-03-12 01:55:00|9770.6|9765.6|9766.9|9761.9|9770.7|9765.7|9766.5|9761.5|0
1710208800000|2024-03-12 02:00:00|9766.8|9761.8|9765.3|9760.3|9767.5|9762.5|9764.6|9759.6|0
1710209100000|2024-03-12 02:05:00|9765.2|9760.2|9764.1|9759.1|9766.2|9761.2|9763.6|9758.6|0
1710209400000|2024-03-12 02:10:00|9764|9759|9765.4|9760.4|9765.9|9760.9|9763.5|9758.5|0
1710209700000|2024-03-12 02:15:00|9765.3|9760.3|9767.2|9762.2|9767.4|9762.4|9764.6|9759.6|0
1710210000000|2024-03-12 02:20:00|9767.1|9762.1|9768.4|9763.4|9768.7|9763.7|9767.1|9762.1|0
1710210300000|2024-03-12 02:25:00|9768.3|9763.3|9768.8|9763.8|9769.2|9764.2|9767.5|9762.5|0
1710210600000|2024-03-12 02:30:00|9768.7|9763.7|9769.3|9764.3|9769.6|9764.6|9768|9763|0
1710210900000|2024-03-12 02:35:00|9769.4|9764.4|9767.9|9762.9|9769.4|9764.4|9767|9762|0
1710211200000|2024-03-12 02:40:00|9768|9763|9767.3|9762.3|9768.4|9763.4|9766.5|9761.5|0
1710211500000|2024-03-12 02:45:00|9767.4|9762.4|9768.9|9763.9|9769.7|9764.7|9767.3|9762.3|0
1710211800000|2024-03-12 02:50:00|9768.8|9763.8|9768.2|9763.2|9768.8|9763.8|9767.4|9762.4|0
1710212100000|2024-03-12 02:55:00|9768.3|9763.3|9769.5|9764.5|9769.5|9764.5|9767.8|9762.8|0
1710212400000|2024-03-12 03:00:00|9769.4|9764.4|9770.7|9765.7|9771.4|9766.4|9769|9764|0
1710212700000|2024-03-12 03:05:00|9770.8|9765.8|9771|9766|9771.1|9766.1|9769.5|9764.5|0
1710213000000|2024-03-12 03:10:00|9770.9|9765.9|9770.6|9765.6|9771.7|9766.7|9770.3|9765.3|0
1710213300000|2024-03-12 03:15:00|9770.5|9765.5|9772.4|9767.4|9772.6|9767.6|9770.4|9765.4|0
1710213600000|2024-03-12 03:20:00|9772.5|9767.5|9771.1|9766.1|9772.6|9767.6|9771|9766|0
1710213900000|2024-03-12 03:25:00|9771|9766|9770.8|9765.8|9772.4|9767.4|9770.5|9765.5|0
1710214200000|2024-03-12 03:30:00|9770.9|9765.9|9771.9|9766.9|9773|9768|9770.9|9765.9|0
1710214500000|2024-03-12 03:35:00|9772|9767|9773.2|9768.2|9773.7|9768.7|9771.8|9766.8|0
1710214800000|2024-03-12 03:40:00|9773.4|9768.4|9772.4|9767.4|9773.8|9768.8|9771.9|9766.9|0
1710215100000|2024-03-12 03:45:00|9772.3|9767.3|9771.6|9766.6|9772.6|9767.6|9771.3|9766.3|0
1710215400000|2024-03-12 03:50:00|9771.7|9766.7|9771.8|9766.8|9772.5|9767.5|9771.5|9766.5|0
1710215700000|2024-03-12 03:55:00|9771.9|9766.9|9770.8|9765.8|9771.9|9766.9|9769.7|9764.7|0
1710216000000|2024-03-12 04:00:00|9770.9|9765.9|9771.4|9766.4|9772.1|9767.1|9770.6|9765.6|0
1710216300000|2024-03-12 04:05:00|9771.3|9766.3|9771.1|9766.1|9771.9|9766.9|9771|9766|0
1710216600000|2024-03-12 04:10:00|9771|9766|9770.7|9765.7|9771.6|9766.6|9770.2|9765.2|0
1710216900000|2024-03-12 04:15:00|9770.6|9765.6|9771.5|9766.5|9772|9767|9770.5|9765.5|0
1710217200000|2024-03-12 04:20:00|9771.4|9766.4|9770.8|9765.8|9772|9767|9770.6|9765.6|0
1710217500000|2024-03-12 04:25:00|9770.9|9765.9|9770.9|9765.9|9771.9|9766.9|9770.7|9765.7|0
1710217800000|2024-03-12 04:30:00|9770.8|9765.8|9772.1|9767.1|9772.4|9767.4|9770.6|9765.6|0
1710218100000|2024-03-12 04:35:00|9772.2|9767.2|9773.3|9768.3|9773.3|9768.3|9772.1|9767.1|0
1710218400000|2024-03-12 04:40:00|9773.4|9768.4|9774|9769|9774.4|9769.4|9773.2|9768.2|0
1710218700000|2024-03-12 04:45:00|9773.9|9768.9|9774.3|9769.3|9774.7|9769.7|9773.5|9768.5|0
1710219000000|2024-03-12 04:50:00|9774.2|9769.2|9779.8|9774.8|9779.8|9774.8|9773.9|9768.9|0
1710219300000|2024-03-12 04:55:00|9779.7|9774.7|9781.5|9776.5|9782.4|9777.4|9779.7|9774.7|0
1710219600000|2024-03-12 05:00:00|9781.6|9776.6|9783|9778|9784.6|9779.6|9781.4|9776.4|0
1710219900000|2024-03-12 05:05:00|9782.9|9777.9|9789.2|9784.2|9789.4|9784.4|9782.8|9777.8|0
1710220200000|2024-03-12 05:10:00|9788.9|9783.9|9789.1|9784.1|9789.7|9784.7|9787.3|9782.3|0
1710220500000|2024-03-12 05:15:00|9789|9784|9787.4|9782.4|9790.2|9785.2|9787.1|9782.1|0
1710220800000|2024-03-12 05:20:00|9787.5|9782.5|9788.9|9783.9|9789.7|9784.7|9787.5|9782.5|0
1710221100000|2024-03-12 05:25:00|9788.7|9783.7|9788.3|9783.3|9789.1|9784.1|9787.4|9782.4|0
1710221400000|2024-03-12 05:30:00|9788.4|9783.4|9790.3|9785.3|9790.3|9785.3|9788|9783|0
1710221700000|2024-03-12 05:35:00|9790.4|9785.4|9789.8|9784.8|9790.4|9785.4|9788.8|9783.8|0
1710222000000|2024-03-12 05:40:00|9789.9|9784.9|9788.9|9783.9|9789.9|9784.9|9786.8|9781.8|0
1710222300000|2024-03-12 05:45:00|9789|9784|9788.1|9783.1|9790.5|9785.5|9788|9783|0
1710222600000|2024-03-12 05:50:00|9788.2|9783.2|9791.4|9786.4|9793.2|9788.2|9788.2|9783.2|0
1710222900000|2024-03-12 05:55:00|9791.5|9786.5|9793|9788|9794.4|9789.4|9791.1|9786.1|0
1710223200000|2024-03-12 06:00:00|9793.2|9788.2|9790.1|9785.1|9794.3|9789.3|9790.1|9785.1|0
1710223500000|2024-03-12 06:05:00|9790|9785|9788.2|9783.2|9791|9786|9787.3|9782.3|0
1710223800000|2024-03-12 06:10:00|9788.1|9783.1|9784.1|9779.1|9788.2|9783.2|9783.2|9778.2|0
1710224100000|2024-03-12 06:15:00|9784.2|9779.2|9782.7|9777.7|9784.2|9779.2|9779.5|9774.5|0
1710224400000|2024-03-12 06:20:00|9782.6|9777.6|9784.6|9779.6|9784.7|9779.7|9781.2|9776.2|0
1710224700000|2024-03-12 06:25:00|9784.7|9779.7|9784.4|9779.4|9786.7|9781.7|9784|9779|0
1710225000000|2024-03-12 06:30:00|9784.5|9779.5|9786.2|9781.2|9786.3|9781.3|9783.9|9778.9|0
1710225300000|2024-03-12 06:35:00|9786.3|9781.3|9787.5|9782.5|9787.6|9782.6|9785.7|9780.7|0
1710225600000|2024-03-12 06:40:00|9787.6|9782.6|9787.1|9782.1|9787.9|9782.9|9786.5|9781.5|0
1710225900000|2024-03-12 06:45:00|9787|9782|9785.7|9780.7|9788.2|9783.2|9785.4|9780.4|0
1710226200000|2024-03-12 06:50:00|9785.6|9780.6|9781.2|9776.2|9786|9781|9781.1|9776.1|0
1710226500000|2024-03-12 06:55:00|9781.1|9776.1|9785.7|9780.7|9785.9|9780.9|9778.9|9773.9|0
1710226800000|2024-03-12 07:00:00|9785.8|9780.8|9783.5|9778.5|9786.5|9781.5|9782.2|9777.2|0
1710227100000|2024-03-12 07:05:00|9783.6|9778.6|9787.2|9782.2|9789.3|9784.3|9783.4|9778.4|0
1710227400000|2024-03-12 07:10:00|9787.3|9782.3|9788.3|9783.3|9789.9|9784.9|9787.3|9782.3|0
1710227700000|2024-03-12 07:15:00|9788.2|9783.2|9784.8|9779.8|9788.2|9783.2|9784.8|9779.8|0
1710228000000|2024-03-12 07:20:00|9785|9780|9785.3|9780.3|9786.8|9781.8|9783.4|9778.4|0
1710228300000|2024-03-12 07:25:00|9785.4|9780.4|9786|9781|9787.6|9782.6|9783.9|9778.9|0
1710228600000|2024-03-12 07:30:00|9785.9|9780.9|9787.2|9782.2|9788|9783|9784.5|9779.5|0
1710228900000|2024-03-12 07:35:00|9787.3|9782.3|9786.7|9781.7|9788|9783|9785.5|9780.5|0
1710229200000|2024-03-12 07:40:00|9786.5|9781.5|9784.7|9779.7|9786.5|9781.5|9784.1|9779.1|0
1710229500000|2024-03-12 07:45:00|9784.6|9779.6|9785.2|9780.2|9786.6|9781.6|9783.6|9778.6|0
1710229800000|2024-03-12 07:50:00|9785.1|9780.1|9787|9782|9787.6|9782.6|9784.5|9779.5|0
1710230100000|2024-03-12 07:55:00|9787.1|9782.1|9791.8|9786.8|9792.4|9787.4|9785.6|9780.6|0
1710230400000|2024-03-12 08:00:00|9791.3|9786.3|9795.4|9792.4|9807.1|9804.1|9788.3|9783.3|0
1710230700000|2024-03-12 08:05:00|9801.7|9798.7|9799.2|9796.2|9809.6|9806.6|9797.4|9794.4|0
1710231000000|2024-03-12 08:10:00|9799.3|9796.3|9780.5|9777.5|9799.3|9796.3|9770|9767|0
1710231300000|2024-03-12 08:15:00|9780.2|9777.2|9778.5|9775.5|9786.4|9783.4|9775.7|9772.7|0
1710231600000|2024-03-12 08:20:00|9778.2|9775.2|9775.7|9772.7|9778.7|9775.7|9769.9|9766.9|0
1710231900000|2024-03-12 08:25:00|9776.5|9773.5|9767|9764|9776.7|9773.7|9767|9764|0
1710232200000|2024-03-12 08:30:00|9767.2|9764.2|9766.1|9763.1|9767.2|9764.2|9758.9|9755.9|0
1710232500000|2024-03-12 08:35:00|9765.8|9762.8|9783.1|9780.1|9784|9781|9765.3|9762.3|0
1710232800000|2024-03-12 08:40:00|9783.2|9780.2|9777.4|9774.4|9784.7|9781.7|9773.4|9770.4|0
1710233100000|2024-03-12 08:45:00|9776.9|9773.9|9776.5|9773.5|9777.7|9774.7|9774.2|9771.2|0
1710233400000|2024-03-12 08:50:00|9776.9|9773.9|9770.4|9767.4|9777.2|9774.2|9770.3|9767.3|0
1710233700000|2024-03-12 08:55:00|9770.1|9767.1|9771|9768|9772.9|9769.9|9769.5|9766.5|0
1710234000000|2024-03-12 09:00:00|9772|9769|9775.4|9772.4|9775.6|9772.6|9771.8|9768.8|0
1710234300000|2024-03-12 09:05:00|9775.5|9772.5|9774.8|9771.8|9776.8|9773.8|9774.1|9771.1|0
1710234600000|2024-03-12 09:10:00|9774.6|9771.6|9774.7|9771.7|9775.4|9772.4|9772.4|9769.4|0
1710234900000|2024-03-12 09:15:00|9774.8|9771.8|9773.9|9770.9|9775.1|9772.1|9771.5|9768.5|0
1710235200000|2024-03-12 09:20:00|9774.1|9771.1|9774.4|9771.4|9774.5|9771.5|9772.9|9769.9|0
1710235500000|2024-03-12 09:25:00|9774.7|9771.7|9777.1|9774.1|9777.1|9774.1|9774.4|9771.4|0
1710235800000|2024-03-12 09:30:00|9777|9774|9781.6|9778.6|9781.6|9778.6|9776.4|9773.4|0
1710236100000|2024-03-12 09:35:00|9781.7|9778.7|9782.2|9779.2|9782.8|9779.8|9781.4|9778.4|0
1710236400000|2024-03-12 09:40:00|9782|9779|9778.7|9775.7|9783.4|9780.4|9777.7|9774.7|0
1710236700000|2024-03-12 09:45:00|9778.2|9775.2|9779|9776|9779.2|9776.2|9777.2|9774.2|0
1710237000000|2024-03-12 09:50:00|9779.1|9776.1|9778.3|9775.3|9779.8|9776.8|9777.9|9774.9|0
1710237300000|2024-03-12 09:55:00|9778.1|9775.1|9773.1|9770.1|9778.4|9775.4|9772.8|9769.8|0
1710237600000|2024-03-12 10:00:00|9773.8|9770.8|9777.2|9774.2|9777.5|9774.5|9773.5|9770.5|0
1710237900000|2024-03-12 10:05:00|9777.4|9774.4|9776.1|9773.1|9778.2|9775.2|9776|9773|0
1710238200000|2024-03-12 10:10:00|9775.7|9772.7|9779.2|9776.2|9779.8|9776.8|9775.6|9772.6|0
1710238500000|2024-03-12 10:15:00|9778.9|9775.9|9779.1|9776.1|9780.1|9777.1|9778|9775|0
1710238800000|2024-03-12 10:20:00|9779.2|9776.2|9780.2|9777.2|9781|9778|9778.9|9775.9|0
1710239100000|2024-03-12 10:25:00|9780.3|9777.3|9782|9779|9782.3|9779.3|9780.3|9777.3|0
1710239400000|2024-03-12 10:30:00|9783|9780|9781.8|9778.8|9783|9780|9781.5|9778.5|0
1710239700000|2024-03-12 10:35:00|9781.6|9778.6|9781.8|9778.8|9782.7|9779.7|9779.4|9776.4|0
1710240000000|2024-03-12 10:40:00|9781.9|9778.9|9784.1|9781.1|9784.3|9781.3|9781.5|9778.5|0
1710240300000|2024-03-12 10:45:00|9784.2|9781.2|9783.6|9780.6|9785.2|9782.2|9782.9|9779.9|0
1710240600000|2024-03-12 10:50:00|9783.4|9780.4|9780.7|9777.7|9783.6|9780.6|9780.7|9777.7|0
1710240900000|2024-03-12 10:55:00|9781.1|9778.1|9779.2|9776.2|9783.6|9780.6|9779.2|9776.2|0
1710241200000|2024-03-12 11:00:00|9781.6|9778.6|9772.3|9769.3|9782.6|9779.6|9771.2|9768.2|0
1710241500000|2024-03-12 11:05:00|9772.1|9769.1|9764.6|9761.6|9772.8|9769.8|9764.1|9761.1|0
1710241800000|2024-03-12 11:10:00|9765|9762|9768.1|9765.1|9770.4|9767.4|9764.9|9761.9|0
1710242100000|2024-03-12 11:15:00|9768|9765|9768|9765|9769.5|9766.5|9764.9|9761.9|0
1710242400000|2024-03-12 11:20:00|9768.1|9765.1|9768|9765|9768.1|9765.1|9765.7|9762.7|0
1710242700000|2024-03-12 11:25:00|9768.3|9765.3|9771|9768|9772|9769|9768.2|9765.2|0
1710243000000|2024-03-12 11:30:00|9771.1|9768.1|9772.5|9769.5|9774.9|9771.9|9770.5|9767.5|0
1710243300000|2024-03-12 11:35:00|9772.3|9769.3|9777.2|9774.2|9778.7|9775.7|9772.3|9769.3|0
1710243600000|2024-03-12 11:40:00|9777.1|9774.1|9777.5|9774.5|9779|9776|9774.7|9771.7|0
1710243900000|2024-03-12 11:45:00|9777.3|9774.3|9775.8|9772.8|9777.3|9774.3|9774.1|9771.1|0
1710244200000|2024-03-12 11:50:00|9776.2|9773.2|9777.4|9774.4|9778.8|9775.8|9776|9773|0
1710244500000|2024-03-12 11:55:00|9776.5|9773.5|9776.6|9773.6|9778.2|9775.2|9775.9|9772.9|0
1710244800000|2024-03-12 12:00:00|9776.5|9773.5|9776.6|9773.6|9776.9|9773.9|9774.2|9771.2|0
1710245100000|2024-03-12 12:05:00|9776.7|9773.7|9773.8|9770.8|9777.5|9774.5|9773.6|9770.6|0
1710245400000|2024-03-12 12:10:00|9774.4|9771.4|9772.2|9769.2|9774.7|9771.7|9770.9|9767.9|0
1710245700000|2024-03-12 12:15:00|9772.1|9769.1|9770.8|9767.8|9773.9|9770.9|9770.2|9767.2|0
1710246000000|2024-03-12 12:20:00|9770.9|9767.9|9773.6|9770.6|9773.6|9770.6|9770.5|9767.5|0
1710246300000|2024-03-12 12:25:00|9773.7|9770.7|9772.2|9769.2|9776|9773|9772.2|9769.2|0
1710246600000|2024-03-12 12:30:00|9752.1|9749.1|9797.3|9794.3|9798.3|9795.3|9733.1|9730.1|0
1710246900000|2024-03-12 12:35:00|9797.1|9794.1|9809.7|9806.7|9826.4|9823.4|9797.1|9794.1|0
1710247200000|2024-03-12 12:40:00|9808.8|9805.8|9820.4|9817.4|9823.4|9820.4|9806.8|9803.8|0
1710247500000|2024-03-12 12:45:00|9821|9818|9817.4|9814.4|9832|9829|9817.4|9814.4|0
1710247800000|2024-03-12 12:50:00|9817.5|9814.5|9794.6|9791.6|9817.5|9814.5|9794.4|9791.4|0
1710248100000|2024-03-12 12:55:00|9794.3|9791.3|9789.4|9786.4|9796.3|9793.3|9783|9780|0
1710248400000|2024-03-12 13:00:00|9789.5|9786.5|9782.7|9779.7|9796|9793|9782.3|9779.3|0
1710248700000|2024-03-12 13:05:00|9782.8|9779.8|9784.6|9781.6|9790.3|9787.3|9775.3|9772.3|0
1710249000000|2024-03-12 13:10:00|9783.6|9780.6|9776.5|9773.5|9785.3|9782.3|9768|9765|0
1710249300000|2024-03-12 13:15:00|9776.1|9773.1|9768.4|9765.4|9776.7|9773.7|9767.7|9764.7|0
1710249600000|2024-03-12 13:20:00|9768.1|9765.1|9776|9773|9776|9773|9767.7|9764.7|0
1710249900000|2024-03-12 13:25:00|9788|9785|9790.9|9787.9|9795.3|9792.3|9782.1|9779.1|0
1710250200000|2024-03-12 13:30:00|9800|9797|9743.2|9741.4|9802.4|9800.6|9743.2|9741.4|0
1710250500000|2024-03-12 13:35:00|9741.6|9739.8|9727.8|9726|9757.5|9755.7|9724.6|9722.8|0
1710250800000|2024-03-12 13:40:00|9728.3|9726.5|9707|9705.2|9746.6|9744.8|9707|9705.2|0
1710251100000|2024-03-12 13:45:00|9706.4|9704.6|9704.1|9702.3|9714.5|9712.7|9683.8|9682|0
1710251400000|2024-03-12 13:50:00|9705.7|9703.9|9727|9725.2|9731.3|9729.5|9699.2|9697.4|0
1710251700000|2024-03-12 13:55:00|9729.5|9727.7|9764.2|9762.4|9766.5|9764.7|9728|9726.2|0
1710252000000|2024-03-12 14:00:00|9764.5|9762.7|9759.7|9757.9|9767.8|9766|9753.3|9751.5|0
1710252300000|2024-03-12 14:05:00|9759.9|9758.1|9775.2|9773.4|9795|9793.2|9758.2|9756.4|0
1710252600000|2024-03-12 14:10:00|9775.9|9774.1|9774.1|9772.3|9793|9791.2|9772.4|9770.6|0
1710252900000|2024-03-12 14:15:00|9774.4|9772.6|9777.5|9775.7|9790.7|9788.9|9770|9768.2|0
1710253200000|2024-03-12 14:20:00|9778|9776.2|9813.9|9812.1|9814.8|9813|9777.3|9775.5|0
1710253500000|2024-03-12 14:25:00|9814|9812.2|9825.7|9823.9|9827.1|9825.3|9811.8|9810|0
1710253800000|2024-03-12 14:30:00|9826|9824.2|9850.3|9848.5|9853.3|9851.5|9826|9824.2|0
1710254100000|2024-03-12 14:35:00|9851|9849.2|9850.7|9848.9|9860.7|9858.9|9844.9|9843.1|0
1710254400000|2024-03-12 14:40:00|9850.6|9848.8|9861.8|9860|9861.9|9860.1|9850|9848.2|0
1710254700000|2024-03-12 14:45:00|9862.2|9860.4|9883.2|9881.4|9883.2|9881.4|9860.4|9858.6|0
1710255000000|2024-03-12 14:50:00|9883.1|9881.3|9875.3|9873.5|9896.7|9894.9|9874.6|9872.8|0
1710255300000|2024-03-12 14:55:00|9875.6|9873.8|9865.4|9863.6|9878.3|9876.5|9858|9856.2|0
1710255600000|2024-03-12 15:00:00|9868.5|9866.7|9862.5|9860.7|9880.9|9879.1|9861|9859.2|0
1710255900000|2024-03-12 15:05:00|9862.2|9860.4|9877.7|9875.9|9884.5|9882.7|9858.3|9856.5|0
1710256200000|2024-03-12 15:10:00|9877.6|9875.8|9881.4|9879.6|9888.9|9887.1|9877.5|9875.7|0
1710256500000|2024-03-12 15:15:00|9882.4|9880.6|9884.1|9882.3|9891.7|9889.9|9882.4|9880.6|0
1710256800000|2024-03-12 15:20:00|9883.7|9881.9|9906.9|9905.1|9908.4|9906.6|9881.3|9879.5|0
1710257100000|2024-03-12 15:25:00|9907|9905.2|9906.5|9904.7|9907|9905.2|9899.6|9897.8|0
1710257400000|2024-03-12 15:30:00|9906.6|9904.8|9897.8|9896|9907.4|9905.6|9891|9889.2|0
1710257700000|2024-03-12 15:35:00|9897.4|9895.6|9881.2|9879.4|9897.5|9895.7|9880.5|9878.7|0
1710258000000|2024-03-12 15:40:00|9881|9879.2|9863.8|9862|9882.1|9880.3|9857.3|9855.5|0
1710258300000|2024-03-12 15:45:00|9863.9|9862.1|9870.1|9868.3|9871.4|9869.6|9851.6|9849.8|0
1710258600000|2024-03-12 15:50:00|9871|9869.2|9880.1|9878.3|9883.1|9881.3|9871|9869.2|0
1710258900000|2024-03-12 15:55:00|9880.3|9878.5|9872.9|9871.1|9880.9|9879.1|9871.6|9869.8|0
1710259200000|2024-03-12 16:00:00|9873|9871.2|9851.3|9849.5|9874.7|9872.9|9850.7|9848.9|0
1710259500000|2024-03-12 16:05:00|9850.3|9848.5|9860.9|9859.1|9868.9|9867.1|9850.3|9848.5|0
1710259800000|2024-03-12 16:10:00|9860.5|9858.7|9877.9|9876.1|9878|9876.2|9860.5|9858.7|0
1710260100000|2024-03-12 16:15:00|9877.5|9875.7|9856.3|9854.5|9877.5|9875.7|9856.2|9854.4|0
1710260400000|2024-03-12 16:20:00|9856.5|9854.7|9846|9844.2|9863|9861.2|9843.4|9841.6|0
1710260700000|2024-03-12 16:25:00|9846.3|9844.5|9849|9847.2|9850.3|9848.5|9841.4|9839.6|0
1710261000000|2024-03-12 16:30:00|9849.3|9847.5|9849.8|9848|9850.1|9848.3|9843.6|9841.8|0
1710261300000|2024-03-12 16:35:00|9852.2|9850.4|9831.1|9829.3|9852.2|9850.4|9826.8|9825|0
1710261600000|2024-03-12 16:40:00|9831.2|9829.4|9827.9|9826.1|9833.4|9831.6|9820.9|9819.1|0
1710261900000|2024-03-12 16:45:00|9828|9826.2|9821.8|9820|9828|9826.2|9809.2|9807.4|0
1710262200000|2024-03-12 16:50:00|9821.9|9820.1|9829.6|9827.8|9831.3|9829.5|9818.6|9816.8|0
1710262500000|2024-03-12 16:55:00|9829.7|9827.9|9822.5|9820.7|9831.4|9829.6|9811.6|9809.8|0
1710262800000|2024-03-12 17:00:00|9822.4|9820.6|9817.1|9815.3|9835.4|9833.6|9811.1|9809.3|0
1710263100000|2024-03-12 17:05:00|9817.5|9815.7|9804.5|9802.7|9821.3|9819.5|9797.9|9796.1|0
1710263400000|2024-03-12 17:10:00|9803.3|9801.5|9820.9|9819.1|9821.7|9819.9|9801.8|9800|0
1710263700000|2024-03-12 17:15:00|9821.5|9819.7|9839.1|9837.3|9839.2|9837.4|9818.9|9817.1|0
1710264000000|2024-03-12 17:20:00|9838.8|9837|9848.5|9846.7|9852.2|9850.4|9838.5|9836.7|0
1710264300000|2024-03-12 17:25:00|9848.9|9847.1|9841|9839.2|9852.1|9850.3|9837.1|9835.3|0
1710264600000|2024-03-12 17:30:00|9840.9|9839.1|9849.4|9847.6|9850.1|9848.3|9839.8|9838|0
1710264900000|2024-03-12 17:35:00|9849.3|9847.5|9844.7|9842.9|9849.5|9847.7|9840.7|9838.9|0
1710265200000|2024-03-12 17:40:00|9844.9|9843.1|9848.4|9846.6|9851.8|9850|9843.2|9841.4|0
1710265500000|2024-03-12 17:45:00|9848.5|9846.7|9845.1|9843.3|9852.4|9850.6|9841.8|9840|0
1710265800000|2024-03-12 17:50:00|9845.2|9843.4|9831.1|9829.3|9846.5|9844.7|9829.9|9828.1|0
1710266100000|2024-03-12 17:55:00|9831|9829.2|9845.2|9843.4|9847.8|9846|9827|9825.2|0
1710266400000|2024-03-12 18:00:00|9845.3|9843.5|9856.4|9854.6|9857.9|9856.1|9841.9|9840.1|0
1710266700000|2024-03-12 18:05:00|9856.6|9854.8|9862.2|9860.4|9865.5|9863.7|9856.2|9854.4|0
1710267000000|2024-03-12 18:10:00|9862.8|9861|9864.6|9862.8|9878.7|9876.9|9862.8|9861|0
1710267300000|2024-03-12 18:15:00|9865.2|9863.4|9869.3|9867.5|9869.4|9867.6|9862.4|9860.6|0
1710267600000|2024-03-12 18:20:00|9869.4|9867.6|9873.2|9871.4|9877.1|9875.3|9867.6|9865.8|0
1710267900000|2024-03-12 18:25:00|9873.5|9871.7|9878.3|9876.5|9878.3|9876.5|9868.8|9867|0
1710268200000|2024-03-12 18:30:00|9878.5|9876.7|9884|9882.2|9887.4|9885.6|9875.2|9873.4|0
1710268500000|2024-03-12 18:35:00|9884.1|9882.3|9878.8|9877|9887.3|9885.5|9875.8|9874|0
1710268800000|2024-03-12 18:40:00|9878.6|9876.8|9860.8|9859|9884|9882.2|9858.6|9856.8|0
1710269100000|2024-03-12 18:45:00|9861.3|9859.5|9885.7|9883.9|9886.8|9885|9860.7|9858.9|0
1710269400000|2024-03-12 18:50:00|9885.6|9883.8|9893.1|9891.3|9896.5|9894.7|9883.1|9881.3|0
1710269700000|2024-03-12 18:55:00|9893|9891.2|9893.9|9892.1|9897.7|9895.9|9887.4|9885.6|0
1710270000000|2024-03-12 19:00:00|9894|9892.2|9890.4|9888.6|9895.8|9894|9879.7|9877.9|0
1710270300000|2024-03-12 19:05:00|9890.3|9888.5|9899|9897.2|9899|9897.2|9888.2|9886.4|0
1710270600000|2024-03-12 19:10:00|9899.1|9897.3|9897.4|9895.6|9902.9|9901.1|9896.8|9895|0
1710270900000|2024-03-12 19:15:00|9897.7|9895.9|9884.6|9882.8|9897.8|9896|9877.1|9875.3|0
1710271200000|2024-03-12 19:20:00|9884.7|9882.9|9895.6|9893.8|9898.8|9897|9884.6|9882.8|0
1710271500000|2024-03-12 19:25:00|9895.5|9893.7|9898|9896.2|9900.7|9898.9|9891.7|9889.9|0
1710271800000|2024-03-12 19:30:00|9898.1|9896.3|9895.1|9893.3|9900.2|9898.4|9893.9|9892.1|0
1710272100000|2024-03-12 19:35:00|9893.6|9891.8|9895.8|9894|9898.5|9896.7|9889.8|9888|0
1710272400000|2024-03-12 19:40:00|9895.9|9894.1|9901.8|9900|9910.9|9909.1|9895.2|9893.4|0
1710272700000|2024-03-12 19:45:00|9900.7|9898.9|9907.6|9905.8|9909|9907.2|9899.5|9897.7|0
1710273000000|2024-03-12 19:50:00|9903.5|9901.7|9913.9|9912.1|9917.7|9915.9|9901.3|9899.5|0
1710273300000|2024-03-12 19:55:00|9915.2|9913.4|9915.2|9913.4|9922.9|9921.1|9913.7|9911.9|0
1710273600000|2024-03-12 20:00:00|9916.1|9913.1|9914.4|9911.4|9922.6|9919.6|9906.5|9903.5|0
1710273900000|2024-03-12 20:05:00|9914.5|9911.5|9920.8|9917.8|9920.8|9917.8|9906.3|9903.3|0
1710274200000|2024-03-12 20:10:00|9920.9|9917.9|9919.9|9916.9|9923.4|9920.4|9919.8|9916.8|0
1710274500000|2024-03-12 20:15:00|9919.8|9916.8|9914.9|9911.9|9920|9917|9914.8|9911.8|0
1710274800000|2024-03-12 20:20:00|9915.2|9912.2|9917.9|9914.9|9918.6|9915.6|9915.2|9912.2|0
1710275100000|2024-03-12 20:25:00|9918|9915|9920.7|9917.7|9921.5|9918.5|9918|9915|0
1710275400000|2024-03-12 20:30:00|9921.2|9918.2|9922.6|9919.6|9923.3|9920.3|9920.3|9917.3|0
1710275700000|2024-03-12 20:35:00|9922.8|9919.8|9925.2|9922.2|9927.1|9924.1|9922.4|9919.4|0
1710276000000|2024-03-12 20:40:00|9925.5|9922.5|9923.5|9920.5|9925.8|9922.8|9922.9|9919.9|0
1710276300000|2024-03-12 20:45:00|9923.6|9920.6|9923.2|9920.2|9924.3|9921.3|9921.7|9918.7|0
1710276600000|2024-03-12 20:50:00|9923.3|9920.3|9929.7|9926.7|9930.5|9927.5|9923.1|9920.1|0
1710276900000|2024-03-12 20:55:00|9929.5|9926.5|9927.1|9924.1|9929.5|9926.5|9925.9|9922.9|0
1710277200000|2024-03-12 21:00:00|9927.2|9924.2|9927.3|9924.3|9927.7|9924.7|9926.3|9923.3|0
1710277500000|2024-03-12 21:05:00|9927.4|9924.4|9925.3|9922.3|9927.7|9924.7|9925|9922|0
1710277800000|2024-03-12 21:10:00|9925.1|9922.1|9924.3|9921.3|9925.3|9922.3|9922.3|9919.3|0
1710278100000|2024-03-12 21:15:00|9924.7|9921.7|9923.4|9920.4|9925|9922|9922.6|9919.6|0
1710278400000|2024-03-12 21:20:00|9923.3|9920.3|9927.1|9924.1|9928.5|9925.5|9923.3|9920.3|0
1710278700000|2024-03-12 21:25:00|9927|9924|9923.6|9920.6|9927.6|9924.6|9922|9919|0
1710279000000|2024-03-12 21:30:00|9923.7|9920.7|9925|9922|9926.5|9923.5|9922.3|9919.3|0
1710279300000|2024-03-12 21:35:00|9925.2|9922.2|9925.9|9922.9|9926.7|9923.7|9925.1|9922.1|0
1710279600000|2024-03-12 21:40:00|9925.8|9922.8|9925.8|9922.8|9926.7|9923.7|9925.6|9922.6|0
1710279900000|2024-03-12 21:45:00|9925.9|9922.9|9927|9924|9928.3|9925.3|9925.2|9922.2|0
1710280200000|2024-03-12 21:50:00|9926.9|9923.9|9927|9924|9927.8|9924.8|9925.8|9922.8|0
1710280500000|2024-03-12 21:55:00|9927.1|9924.1|9926.6|9923.6|9928|9925|9926.2|9923.2|0
1710280800000|2024-03-12 22:00:00|9926.2|9923.2|9924.6|9921.6|9926.2|9923.2|9924.2|9921.2|0
1710281100000|2024-03-12 22:05:00|9924.8|9921.8|9924.6|9921.6|9924.8|9921.8|9923.7|9920.7|0
1710281400000|2024-03-12 22:10:00|9923.9|9920.9|9925.3|9922.3|9926|9923|9923.7|9920.7|0
1710281700000|2024-03-12 22:15:00|9925.2|9922.2|9925.3|9922.3|9926.3|9923.3|9924.2|9921.2|0
1710282000000|2024-03-12 22:20:00|9925.4|9922.4|9928.9|9925.9|9929.3|9926.3|9925.4|9922.4|0
1710282300000|2024-03-12 22:25:00|9928.8|9925.8|9927.7|9924.7|9929.1|9926.1|9927.3|9924.3|0
1710282600000|2024-03-12 22:30:00|9927.8|9924.8|9929.9|9926.9|9930.7|9927.7|9927.6|9924.6|0
1710282900000|2024-03-12 22:35:00|9930.4|9927.4|9933.3|9930.3|9933.4|9930.4|9930.4|9927.4|0
1710283200000|2024-03-12 22:40:00|9933.2|9930.2|9933.6|9930.6|9934.1|9931.1|9931.7|9928.7|0
1710283500000|2024-03-12 22:45:00|9933.7|9930.7|9932.4|9929.4|9934.4|9931.4|9932.4|9929.4|0
1710283800000|2024-03-12 22:50:00|9932.5|9929.5|9934.2|9931.2|9934.9|9931.9|9932.5|9929.5|0
1710284100000|2024-03-12 22:55:00|9934.4|9931.4|9934|9931|9934.8|9931.8|9934|9931|0
1710284400000|2024-03-12 23:00:00|9934.1|9931.1|9933.3|9930.3|9934.6|9931.6|9932.5|9929.5|0
1710284700000|2024-03-12 23:05:00|9933.4|9930.4|9932.5|9929.5|9934|9931|9931.7|9928.7|0
1710285000000|2024-03-12 23:10:00|9932.6|9929.6|9932.4|9929.4|9933.3|9930.3|9932.1|9929.1|0
1710285300000|2024-03-12 23:15:00|9932.5|9929.5|9934|9931|9934.1|9931.1|9931.7|9928.7|0
1710285600000|2024-03-12 23:20:00|9933.8|9930.8|9934.8|9931.8|9934.9|9931.9|9933.1|9930.1|0
1710285900000|2024-03-12 23:25:00|9935|9932|9936.2|9933.2|9936.3|9933.3|9934.5|9931.5|0
1710286200000|2024-03-12 23:30:00|9937|9934|9939.5|9936.5|9939.8|9936.8|9936.8|9933.8|0
1710286500000|2024-03-12 23:35:00|9939.6|9936.6|9942.9|9939.9|9944.1|9941.1|9939.6|9936.6|0
1710286800000|2024-03-12 23:40:00|9942.7|9939.7|9940.9|9937.9|9943.1|9940.1|9940|9937|0
1710287100000|2024-03-12 23:45:00|9940.7|9937.7|9939.2|9936.2|9943.2|9940.2|9938.5|9935.5|0
1710287400000|2024-03-12 23:50:00|9939.1|9936.1|9937|9934|9940.3|9937.3|9936.4|9933.4|0
1710287700000|2024-03-12 23:55:00|9936.9|9933.9|9938.5|9933.5|9939.4|9936.4|9936.2|9933.2|0
1710288000000|2024-03-13 00:00:00|9938.6|9933.6|9936.4|9931.4|9938.8|9933.8|9935.6|9930.6|0
1710288300000|2024-03-13 00:05:00|9936.5|9931.5|9936.1|9931.1|9938.1|9933.1|9935.7|9930.7|0
1710288600000|2024-03-13 00:10:00|9936|9931|9935.4|9930.4|9936.5|9931.5|9935.3|9930.3|0
1710288900000|2024-03-13 00:15:00|9935.3|9930.3|9937|9932|9937.2|9932.2|9935|9930|0
1710289200000|2024-03-13 00:20:00|9937.1|9932.1|9938.9|9933.9|9939.6|9934.6|9936.2|9931.2|0
1710289500000|2024-03-13 00:25:00|9938.8|9933.8|9938.6|9933.6|9939.9|9934.9|9937.7|9932.7|0
1710289800000|2024-03-13 00:30:00|9938.5|9933.5|9936.4|9931.4|9938.6|9933.6|9935.7|9930.7|0
1710290100000|2024-03-13 00:35:00|9936.2|9931.2|9935.3|9930.3|9936.2|9931.2|9934.7|9929.7|0
1710290400000|2024-03-13 00:40:00|9935.2|9930.2|9928.9|9923.9|9935.3|9930.3|9927.9|9922.9|0
1710290700000|2024-03-13 00:45:00|9929|9924|9930.5|9925.5|9932.5|9927.5|9928.9|9923.9|0
1710291000000|2024-03-13 00:50:00|9930.6|9925.6|9929.8|9924.8|9932|9927|9929|9924|0
1710291300000|2024-03-13 00:55:00|9929.7|9924.7|9929.9|9924.9|9930.4|9925.4|9927.9|9922.9|0
1710291600000|2024-03-13 01:00:00|9930|9925|9930.2|9925.2|9931.2|9926.2|9928.3|9923.3|0
1710291900000|2024-03-13 01:05:00|9930.1|9925.1|9928.9|9923.9|9930.2|9925.2|9928.1|9923.1|0
1710292200000|2024-03-13 01:10:00|9929|9924|9928|9923|9930|9925|9927.7|9922.7|0
1710292500000|2024-03-13 01:15:00|9927.8|9922.8|9929.7|9924.7|9929.9|9924.9|9927.6|9922.6|0
1710292800000|2024-03-13 01:20:00|9929.6|9924.6|9930.4|9925.4|9930.4|9925.4|9927|9922|0
1710293100000|2024-03-13 01:25:00|9930.2|9925.2|9929.4|9924.4|9930.7|9925.7|9928.9|9923.9|0
1710293400000|2024-03-13 01:30:00|9929.6|9924.6|9929.6|9924.6|9930.4|9925.4|9928.4|9923.4|0
1710293700000|2024-03-13 01:35:00|9929.5|9924.5|9928.6|9923.6|9929.8|9924.8|9925.7|9920.7|0
1710294000000|2024-03-13 01:40:00|9928.1|9923.1|9927.7|9922.7|9928.7|9923.7|9926.7|9921.7|0
1710294300000|2024-03-13 01:45:00|9927.6|9922.6|9927.9|9922.9|9928.8|9923.8|9926.8|9921.8|0
1710294600000|2024-03-13 01:50:00|9927.8|9922.8|9928|9923|9928.3|9923.3|9927|9922|0
1710294900000|2024-03-13 01:55:00|9928.1|9923.1|9929.6|9924.6|9929.7|9924.7|9927|9922|0
1710295200000|2024-03-13 02:00:00|9929.7|9924.7|9928.5|9923.5|9930.5|9925.5|9928.1|9923.1|0
1710295500000|2024-03-13 02:05:00|9928.4|9923.4|9927.5|9922.5|9928.9|9923.9|9927.3|9922.3|0
1710295800000|2024-03-13 02:10:00|9927.4|9922.4|9929.7|9924.7|9929.9|9924.9|9927.3|9922.3|0
1710296100000|2024-03-13 02:15:00|9929.6|9924.6|9928.4|9923.4|9930|9925|9928.2|9923.2|0
1710296400000|2024-03-13 02:20:00|9928.3|9923.3|9929.8|9924.8|9930.3|9925.3|9927.3|9922.3|0
1710296700000|2024-03-13 02:25:00|9929.7|9924.7|9927.4|9922.4|9929.7|9924.7|9927|9922|0
1710297000000|2024-03-13 02:30:00|9927.2|9922.2|9926.9|9921.9|9928.3|9923.3|9926.3|9921.3|0
1710297300000|2024-03-13 02:35:00|9926.8|9921.8|9926|9921|9927.7|9922.7|9925.2|9920.2|0
1710297600000|2024-03-13 02:40:00|9926.1|9921.1|9927.3|9922.3|9927.7|9922.7|9925.1|9920.1|0
1710297900000|2024-03-13 02:45:00|9927.2|9922.2|9924.5|9919.5|9927.2|9922.2|9924|9919|0
1710298200000|2024-03-13 02:50:00|9924.6|9919.6|9926.8|9921.8|9927.2|9922.2|9924.5|9919.5|0
1710298500000|2024-03-13 02:55:00|9926.7|9921.7|9924.5|9919.5|9926.7|9921.7|9924.5|9919.5|0
1710298800000|2024-03-13 03:00:00|9924.6|9919.6|9923.2|9918.2|9925|9920|9922.9|9917.9|0
1710299100000|2024-03-13 03:05:00|9923.1|9918.1|9923.2|9918.2|9924.2|9919.2|9922.1|9917.1|0
1710299400000|2024-03-13 03:10:00|9923.1|9918.1|9922.4|9917.4|9924.2|9919.2|9922.3|9917.3|0
1710299700000|2024-03-13 03:15:00|9922.5|9917.5|9922.3|9917.3|9923.1|9918.1|9920.3|9915.3|0
1710300000000|2024-03-13 03:20:00|9922.4|9917.4|9924.4|9919.4|9925|9920|9922.4|9917.4|0
1710300300000|2024-03-13 03:25:00|9924.3|9919.3|9924.5|9919.5|9925|9920|9923.2|9918.2|0
1710300600000|2024-03-13 03:30:00|9924.4|9919.4|9924.8|9919.8|9926.4|9921.4|9924.2|9919.2|0
1710300900000|2024-03-13 03:35:00|9924.6|9919.6|9923.7|9918.7|9925.4|9920.4|9923.6|9918.6|0
1710301200000|2024-03-13 03:40:00|9923.8|9918.8|9924.3|9919.3|9924.3|9919.3|9922.5|9917.5|0
1710301500000|2024-03-13 03:45:00|9924.2|9919.2|9926.4|9921.4|9927.1|9922.1|9924.1|9919.1|0
1710301800000|2024-03-13 03:50:00|9926.1|9921.1|9927.1|9922.1|9927.5|9922.5|9925.1|9920.1|0
1710302100000|2024-03-13 03:55:00|9927|9922|9926.7|9921.7|9927.3|9922.3|9926.2|9921.2|0
1710302400000|2024-03-13 04:00:00|9926.6|9921.6|9927.7|9922.7|9928.3|9923.3|9926.5|9921.5|0
1710302700000|2024-03-13 04:05:00|9927.8|9922.8|9928.7|9923.7|9928.8|9923.8|9927.6|9922.6|0
1710303000000|2024-03-13 04:10:00|9928.8|9923.8|9930.5|9925.5|9931.2|9926.2|9928.3|9923.3|0
1710303300000|2024-03-13 04:15:00|9930.6|9925.6|9929|9924|9931|9926|9928.5|9923.5|0
1710303600000|2024-03-13 04:20:00|9928.9|9923.9|9928.7|9923.7|9929.1|9924.1|9928.2|9923.2|0
1710303900000|2024-03-13 04:25:00|9928.6|9923.6|9929.9|9924.9|9930|9925|9928.2|9923.2|0
1710304200000|2024-03-13 04:30:00|9929.6|9924.6|9930|9925|9930.1|9925.1|9928.7|9923.7|0
1710304500000|2024-03-13 04:35:00|9930.1|9925.1|9930|9925|9930.6|9925.6|9929.1|9924.1|0
1710304800000|2024-03-13 04:40:00|9929.9|9924.9|9930.4|9925.4|9930.4|9925.4|9929.6|9924.6|0
1710305100000|2024-03-13 04:45:00|9930.3|9925.3|9931.6|9926.6|9932.1|9927.1|9930.2|9925.2|0
1710305400000|2024-03-13 04:50:00|9931.5|9926.5|9933.5|9928.5|9933.9|9928.9|9931.1|9926.1|0
1710305700000|2024-03-13 04:55:00|9933.4|9928.4|9932.9|9927.9|9933.5|9928.5|9932.3|9927.3|0
1710306000000|2024-03-13 05:00:00|9932.8|9927.8|9933.7|9928.7|9934.8|9929.8|9932.5|9927.5|0
1710306300000|2024-03-13 05:05:00|9933.6|9928.6|9935.4|9930.4|9936.2|9931.2|9933.6|9928.6|0
1710306600000|2024-03-13 05:10:00|9935.5|9930.5|9934.7|9929.7|9935.6|9930.6|9933.7|9928.7|0
1710306900000|2024-03-13 05:15:00|9934.6|9929.6|9933.8|9928.8|9935|9930|9932.9|9927.9|0
1710307200000|2024-03-13 05:20:00|9933.7|9928.7|9936.7|9931.7|9936.9|9931.9|9933.5|9928.5|0
1710307500000|2024-03-13 05:25:00|9936.6|9931.6|9938.5|9933.5|9939.6|9934.6|9936.4|9931.4|0
1710307800000|2024-03-13 05:30:00|9938.8|9933.8|9938.6|9933.6|9939.1|9934.1|9936.8|9931.8|0
1710308100000|2024-03-13 05:35:00|9938.5|9933.5|9940.2|9935.2|9941.3|9936.3|9938.1|9933.1|0
1710308400000|2024-03-13 05:40:00|9939.9|9934.9|9938.6|9933.6|9940.5|9935.5|9937.5|9932.5|0
1710308700000|2024-03-13 05:45:00|9938.7|9933.7|9939.2|9934.2|9939.7|9934.7|9937.8|9932.8|0
1710309000000|2024-03-13 05:50:00|9939.3|9934.3|9939.7|9934.7|9940.2|9935.2|9938.5|9933.5|0
1710309300000|2024-03-13 05:55:00|9939.6|9934.6|9941.6|9936.6|9942.8|9937.8|9939.4|9934.4|0
1710309600000|2024-03-13 06:00:00|9941.4|9936.4|9938.5|9933.5|9941.4|9936.4|9938|9933|0
1710309900000|2024-03-13 06:05:00|9938.4|9933.4|9938|9933|9940.2|9935.2|9936.6|9931.6|0
1710310200000|2024-03-13 06:10:00|9938.2|9933.2|9938.7|9933.7|9938.9|9933.9|9937.5|9932.5|0
1710310500000|2024-03-13 06:15:00|9938.6|9933.6|9937.1|9932.1|9938.9|9933.9|9935.9|9930.9|0
1710310800000|2024-03-13 06:20:00|9937|9932|9935.9|9930.9|9937.2|9932.2|9934.4|9929.4|0
1710311100000|2024-03-13 06:25:00|9936|9931|9933|9928|9936|9931|9932.9|9927.9|0
1710311400000|2024-03-13 06:30:00|9933.1|9928.1|9936|9931|9936.3|9931.3|9933|9928|0
1710311700000|2024-03-13 06:35:00|9936.1|9931.1|9937.2|9932.2|9937.3|9932.3|9934.4|9929.4|0
1710312000000|2024-03-13 06:40:00|9937.3|9932.3|9936.6|9931.6|9937.4|9932.4|9935.1|9930.1|0
1710312300000|2024-03-13 06:45:00|9936.8|9931.8|9934.5|9929.5|9936.9|9931.9|9934.4|9929.4|0
1710312600000|2024-03-13 06:50:00|9934.6|9929.6|9936.9|9931.9|9937|9932|9934|9929|0
1710312900000|2024-03-13 06:55:00|9937|9932|9937|9932|9937.8|9932.8|9935.7|9930.7|0
1710313200000|2024-03-13 07:00:00|9936.9|9931.9|9947.2|9942.2|9949.7|9944.7|9936.9|9931.9|0
1710313500000|2024-03-13 07:05:00|9947.3|9942.3|9946.6|9941.6|9949.3|9944.3|9943.2|9938.2|0
1710313800000|2024-03-13 07:10:00|9946.7|9941.7|9948.7|9943.7|9949.2|9944.2|9946.4|9941.4|0
1710314100000|2024-03-13 07:15:00|9948.8|9943.8|9952.3|9947.3|9952.6|9947.6|9944.6|9939.6|0
1710314400000|2024-03-13 07:20:00|9952.2|9947.2|9950.5|9945.5|9952.7|9947.7|9950|9945|0
1710314700000|2024-03-13 07:25:00|9950.4|9945.4|9951.8|9946.8|9952.6|9947.6|9949.3|9944.3|0
1710315000000|2024-03-13 07:30:00|9951.7|9946.7|9948.5|9943.5|9952.2|9947.2|9947.5|9942.5|0
1710315300000|2024-03-13 07:35:00|9948.8|9943.8|9949.1|9944.1|9952.8|9947.8|9948|9943|0
1710315600000|2024-03-13 07:40:00|9948.8|9943.8|9948.8|9943.8|9949.7|9944.7|9946.1|9941.1|0
1710315900000|2024-03-13 07:45:00|9948.9|9943.9|9949.9|9944.9|9950.5|9945.5|9947.1|9942.1|0
1710316200000|2024-03-13 07:50:00|9950.2|9945.2|9950.3|9945.3|9951.1|9946.1|9948.1|9943.1|0
1710316500000|2024-03-13 07:55:00|9950.4|9945.4|9949.7|9944.7|9952|9947|9948.5|9943.5|0
1710316800000|2024-03-13 08:00:00|9949.9|9944.9|9953.1|9950.1|9964.5|9961.5|9949.9|9944.9|0
1710317100000|2024-03-13 08:05:00|9953.3|9950.3|9946.7|9943.7|9955.3|9952.3|9938.6|9935.6|0
1710317400000|2024-03-13 08:10:00|9945.1|9942.1|9942.5|9939.5|9953.8|9950.8|9940.4|9937.4|0
1710317700000|2024-03-13 08:15:00|9942.3|9939.3|9946.5|9943.5|9947.9|9944.9|9940.7|9937.7|0
1710318000000|2024-03-13 08:20:00|9946.9|9943.9|9943.5|9940.5|9948.5|9945.5|9941.5|9938.5|0
1710318300000|2024-03-13 08:25:00|9943.2|9940.2|9923.2|9920.2|9943.2|9940.2|9923.2|9920.2|0
1710318600000|2024-03-13 08:30:00|9923.1|9920.1|9921.5|9918.5|9923.1|9920.1|9905.9|9902.9|0
1710318900000|2024-03-13 08:35:00|9922.2|9919.2|9907.7|9904.7|9922.8|9919.8|9907.3|9904.3|0
1710319200000|2024-03-13 08:40:00|9907.3|9904.3|9915.3|9912.3|9918.1|9915.1|9906.9|9903.9|0
1710319500000|2024-03-13 08:45:00|9915.2|9912.2|9914.8|9911.8|9917.5|9914.5|9908.7|9905.7|0
1710319800000|2024-03-13 08:50:00|9915.2|9912.2|9915.2|9912.2|9916.8|9913.8|9909.2|9906.2|0
1710320100000|2024-03-13 08:55:00|9915.3|9912.3|9919.4|9916.4|9920.8|9917.8|9915.3|9912.3|0
1710320400000|2024-03-13 09:00:00|9919.2|9916.2|9906.8|9903.8|9919.9|9916.9|9905.3|9902.3|0
1710320700000|2024-03-13 09:05:00|9906.4|9903.4|9905.9|9902.9|9910.9|9907.9|9904.1|9901.1|0
1710321000000|2024-03-13 09:10:00|9906|9903|9913.6|9910.6|9913.6|9910.6|9905.9|9902.9|0
1710321300000|2024-03-13 09:15:00|9913.7|9910.7|9911.2|9908.2|9913.7|9910.7|9907.9|9904.9|0
1710321600000|2024-03-13 09:20:00|9911|9908|9911.3|9908.3|9912.9|9909.9|9906.5|9903.5|0
1710321900000|2024-03-13 09:25:00|9911.2|9908.2|9919.3|9916.3|9919.3|9916.3|9906.1|9903.1|0
1710322200000|2024-03-13 09:30:00|9919.1|9916.1|9910.8|9907.8|9919.1|9916.1|9909.8|9906.8|0
1710322500000|2024-03-13 09:35:00|9911.1|9908.1|9912.4|9909.4|9914|9911|9910.4|9907.4|0
1710322800000|2024-03-13 09:40:00|9912.6|9909.6|9916.2|9913.2|9916.2|9913.2|9910.4|9907.4|0
1710323100000|2024-03-13 09:45:00|9916.1|9913.1|9916.1|9913.1|9916.6|9913.6|9911.4|9908.4|0
1710323400000|2024-03-13 09:50:00|9916.3|9913.3|9909.5|9906.5|9917.5|9914.5|9909.4|9906.4|0
1710323700000|2024-03-13 09:55:00|9909.4|9906.4|9912|9909|9912.8|9909.8|9907.5|9904.5|0
1710324000000|2024-03-13 10:00:00|9912.1|9909.1|9905.8|9902.8|9913.4|9910.4|9905.5|9902.5|0
1710324300000|2024-03-13 10:05:00|9905.6|9902.6|9900.6|9897.6|9908|9905|9900|9897|0
1710324600000|2024-03-13 10:10:00|9900.7|9897.7|9904.8|9901.8|9910.4|9907.4|9900.7|9897.7|0
1710324900000|2024-03-13 10:15:00|9904.9|9901.9|9908.7|9905.7|9910.4|9907.4|9903.9|9900.9|0
1710325200000|2024-03-13 10:20:00|9908.6|9905.6|9911.2|9908.2|9913.2|9910.2|9907.9|9904.9|0
1710325500000|2024-03-13 10:25:00|9911.3|9908.3|9905.4|9902.4|9913.7|9910.7|9901.1|9898.1|0
1710325800000|2024-03-13 10:30:00|9907.4|9904.4|9907.9|9904.9|9909.3|9906.3|9904.1|9901.1|0
1710326100000|2024-03-13 10:35:00|9911.3|9908.3|9903.5|9900.5|9911.3|9908.3|9903.5|9900.5|0
1710326400000|2024-03-13 10:40:00|9904.1|9901.1|9904.8|9901.8|9906.9|9903.9|9902.6|9899.6|0
1710326700000|2024-03-13 10:45:00|9904.2|9901.2|9910.2|9907.2|9914.6|9911.6|9904|9901|0
1710327000000|2024-03-13 10:50:00|9911.2|9908.2|9914|9911|9914.7|9911.7|9909.1|9906.1|0
1710327300000|2024-03-13 10:55:00|9913.5|9910.5|9917|9914|9918.3|9915.3|9913.2|9910.2|0
1710327600000|2024-03-13 11:00:00|9917.8|9914.8|9929.1|9926.1|9930|9927|9917.8|9914.8|0
1710327900000|2024-03-13 11:05:00|9929|9926|9937.7|9934.7|9938.6|9935.6|9924.9|9921.9|0
1710328200000|2024-03-13 11:10:00|9937.8|9934.8|9933.7|9930.7|9942.4|9939.4|9933.7|9930.7|0
1710328500000|2024-03-13 11:15:00|9933.4|9930.4|9932.4|9929.4|9934|9931|9930.4|9927.4|0
1710328800000|2024-03-13 11:20:00|9933.1|9930.1|9935|9932|9939.3|9936.3|9932.9|9929.9|0
1710329100000|2024-03-13 11:25:00|9934.6|9931.6|9933.8|9930.8|9936.3|9933.3|9929.8|9926.8|0
1710329400000|2024-03-13 11:30:00|9933|9930|9936.7|9933.7|9937.7|9934.7|9932|9929|0
1710329700000|2024-03-13 11:35:00|9936.6|9933.6|9935.4|9932.4|9938|9935|9934.2|9931.2|0
1710330000000|2024-03-13 11:40:00|9935.6|9932.6|9932|9929|9936|9933|9927.7|9924.7|0
1710330300000|2024-03-13 11:45:00|9932.1|9929.1|9937.1|9934.1|9937.9|9934.9|9932.1|9929.1|0
1710330600000|2024-03-13 11:50:00|9936.5|9933.5|9927.4|9924.4|9936.9|9933.9|9927.1|9924.1|0
1710330900000|2024-03-13 11:55:00|9927.3|9924.3|9924.6|9921.6|9928.2|9925.2|9922.4|9919.4|0
1710331200000|2024-03-13 12:00:00|9924.2|9921.2|9919.7|9916.7|9928.1|9925.1|9919.2|9916.2|0
1710331500000|2024-03-13 12:05:00|9919.8|9916.8|9914.5|9911.5|9921|9918|9914.5|9911.5|0
1710331800000|2024-03-13 12:10:00|9913.8|9910.8|9916.7|9913.7|9917.5|9914.5|9910.9|9907.9|0
1710332100000|2024-03-13 12:15:00|9916.9|9913.9|9910.9|9907.9|9917.9|9914.9|9910.3|9907.3|0
1710332400000|2024-03-13 12:20:00|9911|9908|9897.2|9894.2|9911.9|9908.9|9897.2|9894.2|0
1710332700000|2024-03-13 12:25:00|9897.3|9894.3|9887.5|9884.5|9898.4|9895.4|9883.3|9880.3|0
1710333000000|2024-03-13 12:30:00|9890.2|9887.2|9872.4|9869.4|9890.3|9887.3|9871.5|9868.5|0
1710333300000|2024-03-13 12:35:00|9872.5|9869.5|9875.3|9872.3|9879.8|9876.8|9872.2|9869.2|0
1710333600000|2024-03-13 12:40:00|9876.4|9873.4|9878.3|9875.3|9881.4|9878.4|9871.9|9868.9|0
1710333900000|2024-03-13 12:45:00|9878|9875|9879.9|9876.9|9884.1|9881.1|9876.1|9873.1|0
1710334200000|2024-03-13 12:50:00|9879.8|9876.8|9870.4|9867.4|9879.8|9876.8|9867.4|9864.4|0
1710334500000|2024-03-13 12:55:00|9870.5|9867.5|9879.5|9876.5|9879.7|9876.7|9867.3|9864.3|0
1710334800000|2024-03-13 13:00:00|9879.6|9876.6|9885.7|9882.7|9887.4|9884.4|9873.1|9870.1|0
1710335100000|2024-03-13 13:05:00|9885.6|9882.6|9891.6|9888.6|9891.6|9888.6|9883.7|9880.7|0
1710335400000|2024-03-13 13:10:00|9891.9|9888.9|9904.9|9901.9|9904.9|9901.9|9891.2|9888.2|0
1710335700000|2024-03-13 13:15:00|9905|9902|9900.2|9897.2|9906.2|9903.2|9895.5|9892.5|0
1710336000000|2024-03-13 13:20:00|9900.1|9897.1|9888.3|9885.3|9900.1|9897.1|9887.6|9884.6|0
1710336300000|2024-03-13 13:25:00|9886.8|9883.8|9878.1|9875.1|9893.1|9890.1|9875.6|9872.6|0
1710336600000|2024-03-13 13:30:00|9881.6|9878.6|9852.4|9850.6|9883|9880|9839.3|9837.5|0
1710336900000|2024-03-13 13:35:00|9850.3|9848.5|9852.8|9851|9877|9875.2|9843.1|9841.3|0
1710337200000|2024-03-13 13:40:00|9852.5|9850.7|9839|9837.2|9864|9862.2|9837|9835.2|0
1710337500000|2024-03-13 13:45:00|9838.3|9836.5|9819.7|9817.9|9838.3|9836.5|9801.6|9799.8|0
1710337800000|2024-03-13 13:50:00|9819.9|9818.1|9822.3|9820.5|9835.9|9834.1|9816.9|9815.1|0
1710338100000|2024-03-13 13:55:00|9821.9|9820.1|9823.2|9821.4|9842.2|9840.4|9821.3|9819.5|0
1710338400000|2024-03-13 14:00:00|9823.1|9821.3|9826.1|9824.3|9826.8|9825|9796.4|9794.6|0
1710338700000|2024-03-13 14:05:00|9826.2|9824.4|9838.8|9837|9839.1|9837.3|9823.9|9822.1|0
1710339000000|2024-03-13 14:10:00|9838.7|9836.9|9835.8|9834|9855.9|9854.1|9826.1|9824.3|0
1710339300000|2024-03-13 14:15:00|9836.1|9834.3|9845.1|9843.3|9853.1|9851.3|9830.5|9828.7|0
1710339600000|2024-03-13 14:20:00|9845|9843.2|9845.9|9844.1|9849.4|9847.6|9830.2|9828.4|0
1710339900000|2024-03-13 14:25:00|9845.8|9844|9840.7|9838.9|9851.3|9849.5|9836|9834.2|0
1710340200000|2024-03-13 14:30:00|9840.4|9838.6|9848.4|9846.6|9853.4|9851.6|9837.1|9835.3|0
1710340500000|2024-03-13 14:35:00|9849.2|9847.4|9840.5|9838.7|9853.6|9851.8|9828|9826.2|0
1710340800000|2024-03-13 14:40:00|9840.6|9838.8|9875.4|9873.6|9875.4|9873.6|9840.4|9838.6|0
1710341100000|2024-03-13 14:45:00|9876.8|9875|9859.8|9858|9878.6|9876.8|9856.7|9854.9|0
1710341400000|2024-03-13 14:50:00|9861|9859.2|9839.5|9837.7|9862.9|9861.1|9832.8|9831|0
1710341700000|2024-03-13 14:55:00|9839.6|9837.8|9833|9831.2|9839.6|9837.8|9821.9|9820.1|0
1710342000000|2024-03-13 15:00:00|9833.5|9831.7|9850.1|9848.3|9850.6|9848.8|9830.1|9828.3|0
1710342300000|2024-03-13 15:05:00|9851|9849.2|9854.8|9853|9858.9|9857.1|9844.6|9842.8|0
1710342600000|2024-03-13 15:10:00|9854.9|9853.1|9846.4|9844.6|9862.2|9860.4|9845.5|9843.7|0
1710342900000|2024-03-13 15:15:00|9846.6|9844.8|9852.1|9850.3|9858.4|9856.6|9844.7|9842.9|0
1710343200000|2024-03-13 15:20:00|9852.9|9851.1|9848.4|9846.6|9857.2|9855.4|9847.9|9846.1|0
1710343500000|2024-03-13 15:25:00|9848.3|9846.5|9831.6|9829.8|9853.1|9851.3|9828.8|9827|0
1710343800000|2024-03-13 15:30:00|9831.5|9829.7|9834.4|9832.6|9842.9|9841.1|9825.8|9824|0
1710344100000|2024-03-13 15:35:00|9834.5|9832.7|9831.7|9829.9|9848.6|9846.8|9831.6|9829.8|0
1710344400000|2024-03-13 15:40:00|9831.1|9829.3|9815.4|9813.6|9831.8|9830|9800.7|9798.9|0
1710344700000|2024-03-13 15:45:00|9815.5|9813.7|9819.7|9817.9|9820.4|9818.6|9811.5|9809.7|0
1710345000000|2024-03-13 15:50:00|9820.2|9818.4|9830.3|9828.5|9830.3|9828.5|9819.8|9818|0
1710345300000|2024-03-13 15:55:00|9830.7|9828.9|9842.4|9840.6|9844.7|9842.9|9830.6|9828.8|0
1710345600000|2024-03-13 16:00:00|9842.5|9840.7|9837.9|9836.1|9843.4|9841.6|9832.2|9830.4|0
1710345900000|2024-03-13 16:05:00|9837.6|9835.8|9829.2|9827.4|9843|9841.2|9828.4|9826.6|0
1710346200000|2024-03-13 16:10:00|9828.9|9827.1|9830.7|9828.9|9834.7|9832.9|9827.1|9825.3|0
1710346500000|2024-03-13 16:15:00|9831|9829.2|9839|9837.2|9839|9837.2|9830.5|9828.7|0
1710346800000|2024-03-13 16:20:00|9839.2|9837.4|9841.7|9839.9|9841.9|9840.1|9835|9833.2|0
1710347100000|2024-03-13 16:25:00|9842.1|9840.3|9834.6|9832.8|9848.7|9846.9|9833.5|9831.7|0
1710347400000|2024-03-13 16:30:00|9834.9|9833.1|9829.1|9827.3|9841|9839.2|9823.9|9822.1|0
1710347700000|2024-03-13 16:35:00|9829.8|9828|9837.3|9835.5|9838.3|9836.5|9826.1|9824.3|0
1710348000000|2024-03-13 16:40:00|9836.8|9835|9839.9|9838.1|9843.2|9841.4|9836.2|9834.4|0
1710348300000|2024-03-13 16:45:00|9840.5|9838.7|9839.6|9837.8|9844.5|9842.7|9839.1|9837.3|0
1710348600000|2024-03-13 16:50:00|9842.2|9840.4|9844.5|9842.7|9848.3|9846.5|9842|9840.2|0
1710348900000|2024-03-13 16:55:00|9844.3|9842.5|9844.5|9842.7|9848.4|9846.6|9841.3|9839.5|0
1710349200000|2024-03-13 17:00:00|9844.4|9842.6|9855.6|9853.8|9862.2|9860.4|9844.4|9842.6|0
1710349500000|2024-03-13 17:05:00|9855.4|9853.6|9866.7|9864.9|9872.7|9870.9|9855.3|9853.5|0
1710349800000|2024-03-13 17:10:00|9867|9865.2|9862.7|9860.9|9873.7|9871.9|9860.6|9858.8|0
1710350100000|2024-03-13 17:15:00|9862.2|9860.4|9849.7|9847.9|9864.7|9862.9|9846.9|9845.1|0
1710350400000|2024-03-13 17:20:00|9850.1|9848.3|9857|9855.2|9858|9856.2|9849.5|9847.7|0
1710350700000|2024-03-13 17:25:00|9857.1|9855.3|9873.3|9871.5|9873.3|9871.5|9857.1|9855.3|0
1710351000000|2024-03-13 17:30:00|9873.2|9871.4|9859.2|9857.4|9881.8|9880|9857.7|9855.9|0
1710351300000|2024-03-13 17:35:00|9860.1|9858.3|9869.2|9867.4|9877.6|9875.8|9860.1|9858.3|0
1710351600000|2024-03-13 17:40:00|9869.3|9867.5|9862.6|9860.8|9873.7|9871.9|9862.5|9860.7|0
1710351900000|2024-03-13 17:45:00|9862.5|9860.7|9862.5|9860.7|9873.2|9871.4|9861.1|9859.3|0
1710352200000|2024-03-13 17:50:00|9862.6|9860.8|9882.4|9880.6|9883.3|9881.5|9862.5|9860.7|0
1710352500000|2024-03-13 17:55:00|9882.5|9880.7|9872.9|9871.1|9883.9|9882.1|9872.4|9870.6|0
1710352800000|2024-03-13 18:00:00|9872.3|9870.5|9867.3|9865.5|9878.9|9877.1|9867.3|9865.5|0
1710353100000|2024-03-13 18:05:00|9867.5|9865.7|9861.8|9860|9874.1|9872.3|9861.8|9860|0
1710353400000|2024-03-13 18:10:00|9862|9860.2|9862.4|9860.6|9869.7|9867.9|9855.9|9854.1|0
1710353700000|2024-03-13 18:15:00|9862.3|9860.5|9863.2|9861.4|9870.7|9868.9|9861.1|9859.3|0
1710354000000|2024-03-13 18:20:00|9862.8|9861|9869.4|9867.6|9873.9|9872.1|9862.8|9861|0
1710354300000|2024-03-13 18:25:00|9869.5|9867.7|9868.6|9866.8|9874.9|9873.1|9866.2|9864.4|0
1710354600000|2024-03-13 18:30:00|9868.8|9867|9872.2|9870.4|9876.4|9874.6|9868.8|9867|0
1710354900000|2024-03-13 18:35:00|9872.1|9870.3|9869.8|9868|9874.3|9872.5|9866.1|9864.3|0
1710355200000|2024-03-13 18:40:00|9869.9|9868.1|9875|9873.2|9882.9|9881.1|9869.9|9868.1|0
1710355500000|2024-03-13 18:45:00|9875.1|9873.3|9875.7|9873.9|9880.4|9878.6|9870.7|9868.9|0
1710355800000|2024-03-13 18:50:00|9875.6|9873.8|9876.5|9874.7|9885|9883.2|9875.6|9873.8|0
1710356100000|2024-03-13 18:55:00|9876.6|9874.8|9866.4|9864.6|9879.9|9878.1|9864.1|9862.3|0
1710356400000|2024-03-13 19:00:00|9866|9864.2|9873.9|9872.1|9875.3|9873.5|9865.5|9863.7|0
1710356700000|2024-03-13 19:05:00|9873.4|9871.6|9869.6|9867.8|9873.6|9871.8|9863.9|9862.1|0
1710357000000|2024-03-13 19:10:00|9869.7|9867.9|9864.7|9862.9|9871.2|9869.4|9861.9|9860.1|0
1710357300000|2024-03-13 19:15:00|9865|9863.2|9878.8|9877|9881.2|9879.4|9864.4|9862.6|0
1710357600000|2024-03-13 19:20:00|9878.1|9876.3|9859.1|9857.3|9882.5|9880.7|9859.1|9857.3|0
1710357900000|2024-03-13 19:25:00|9859.6|9857.8|9833.7|9831.9|9868.8|9867|9817.9|9816.1|0
1710358200000|2024-03-13 19:30:00|9831.4|9829.6|9833.4|9831.6|9845.6|9843.8|9827.3|9825.5|0
1710358500000|2024-03-13 19:35:00|9833.6|9831.8|9831.9|9830.1|9839.3|9837.5|9827.6|9825.8|0
1710358800000|2024-03-13 19:40:00|9831.3|9829.5|9843.4|9841.6|9847|9845.2|9830.3|9828.5|0
1710359100000|2024-03-13 19:45:00|9843|9841.2|9850.3|9848.5|9850.3|9848.5|9832.7|9830.9|0
1710359400000|2024-03-13 19:50:00|9847.4|9845.6|9840.4|9838.6|9847.9|9846.1|9829.4|9827.6|0
1710359700000|2024-03-13 19:55:00|9840.3|9838.5|9837.6|9835.8|9840.3|9838.5|9825.3|9823.5|0
1710360000000|2024-03-13 20:00:00|9838.2|9835.2|9834.1|9831.1|9843|9840|9833|9830|0
1710360300000|2024-03-13 20:05:00|9834.3|9831.3|9835.6|9832.6|9839.4|9836.4|9833.9|9830.9|0
1710360600000|2024-03-13 20:10:00|9835.7|9832.7|9840.3|9837.3|9843.7|9840.7|9835.5|9832.5|0
1710360900000|2024-03-13 20:15:00|9840.2|9837.2|9839.5|9836.5|9841.8|9838.8|9838.8|9835.8|0
1710361200000|2024-03-13 20:20:00|9839.4|9836.4|9837.1|9834.1|9839.4|9836.4|9835.3|9832.3|0
1710361500000|2024-03-13 20:25:00|9837.2|9834.2|9837|9834|9838.1|9835.1|9835.3|9832.3|0
1710361800000|2024-03-13 20:30:00|9836.9|9833.9|9833|9830|9837.1|9834.1|9832|9829|0
1710362100000|2024-03-13 20:35:00|9832.6|9829.6|9834.3|9831.3|9835.8|9832.8|9832.6|9829.6|0
1710362400000|2024-03-13 20:40:00|9834.2|9831.2|9833.9|9830.9|9835.1|9832.1|9832.3|9829.3|0
1710362700000|2024-03-13 20:45:00|9834|9831|9835.9|9832.9|9837.2|9834.2|9833.6|9830.6|0
1710363000000|2024-03-13 20:50:00|9836|9833|9840.2|9837.2|9842.1|9839.1|9836|9833|0
1710363300000|2024-03-13 20:55:00|9840.4|9837.4|9840.7|9837.7|9843|9840|9840.1|9837.1|0
1710363600000|2024-03-13 21:00:00|9840.8|9837.8|9839.5|9836.5|9842.2|9839.2|9838.8|9835.8|0
1710363900000|2024-03-13 21:05:00|9839.8|9836.8|9840.7|9837.7|9841|9838|9839.7|9836.7|0
1710364200000|2024-03-13 21:10:00|9840.5|9837.5|9835.7|9832.7|9840.7|9837.7|9834.9|9831.9|0
1710364500000|2024-03-13 21:15:00|9836|9833|9835|9832|9836.5|9833.5|9832.1|9829.1|0
1710364800000|2024-03-13 21:20:00|9834.9|9831.9|9832.2|9829.2|9835|9832|9831.8|9828.8|0
1710365100000|2024-03-13 21:25:00|9832|9829|9830.5|9827.5|9832.7|9829.7|9829.2|9826.2|0
1710365400000|2024-03-13 21:30:00|9830.3|9827.3|9830.1|9827.1|9830.7|9827.7|9829|9826|0
1710365700000|2024-03-13 21:35:00|9830|9827|9823.3|9820.3|9830.7|9827.7|9823.3|9820.3|0
1710366000000|2024-03-13 21:40:00|9823.9|9820.9|9825.2|9822.2|9825.9|9822.9|9821.4|9818.4|0
1710366300000|2024-03-13 21:45:00|9825.1|9822.1|9822.1|9819.1|9825.6|9822.6|9820.6|9817.6|0
1710366600000|2024-03-13 21:50:00|9822.2|9819.2|9821.1|9818.1|9824.1|9821.1|9820.3|9817.3|0
1710366900000|2024-03-13 21:55:00|9821.7|9818.7|9822.4|9819.4|9822.9|9819.9|9821.2|9818.2|0
1710367200000|2024-03-13 22:00:00|9822.5|9819.5|9827.8|9824.8|9830.5|9827.5|9822.4|9819.4|0
1710367500000|2024-03-13 22:05:00|9827.9|9824.9|9835|9832|9835.8|9832.8|9827.1|9824.1|0
1710367800000|2024-03-13 22:10:00|9835.1|9832.1|9833.5|9830.5|9835.7|9832.7|9832.6|9829.6|0
1710368100000|2024-03-13 22:15:00|9833.6|9830.6|9837.2|9834.2|9837.2|9834.2|9833.5|9830.5|0
1710368400000|2024-03-13 22:20:00|9837.1|9834.1|9835.7|9832.7|9839.3|9836.3|9835.1|9832.1|0
1710368700000|2024-03-13 22:25:00|9835.9|9832.9|9836.1|9833.1|9836.3|9833.3|9834.7|9831.7|0
1710369000000|2024-03-13 22:30:00|9836.2|9833.2|9833.4|9830.4|9836.9|9833.9|9832.5|9829.5|0
1710369300000|2024-03-13 22:35:00|9833.3|9830.3|9833.2|9830.2|9833.6|9830.6|9831.2|9828.2|0
1710369600000|2024-03-13 22:40:00|9833.3|9830.3|9833.3|9830.3|9833.7|9830.7|9832.1|9829.1|0
1710369900000|2024-03-13 22:45:00|9833|9830|9836.7|9833.7|9837.3|9834.3|9833|9830|0
1710370200000|2024-03-13 22:50:00|9836.5|9833.5|9836.6|9833.6|9837.6|9834.6|9836.3|9833.3|0
1710370500000|2024-03-13 22:55:00|9836.3|9833.3|9837.3|9834.3|9837.6|9834.6|9835.7|9832.7|0
1710370800000|2024-03-13 23:00:00|9837.2|9834.2|9837.2|9834.2|9838.2|9835.2|9836.6|9833.6|0
1710371100000|2024-03-13 23:05:00|9837.3|9834.3|9841|9838|9841.2|9838.2|9837.1|9834.1|0
1710371400000|2024-03-13 23:10:00|9840.9|9837.9|9840.5|9837.5|9842.5|9839.5|9840.5|9837.5|0
1710371700000|2024-03-13 23:15:00|9840.6|9837.6|9841|9838|9841|9838|9839.4|9836.4|0
1710372000000|2024-03-13 23:20:00|9840.9|9837.9|9841|9838|9841.4|9838.4|9840.2|9837.2|0
1710372300000|2024-03-13 23:25:00|9840.9|9837.9|9843|9840|9844.4|9841.4|9840.8|9837.8|0
1710372600000|2024-03-13 23:30:00|9843.1|9840.1|9846.4|9843.4|9846.6|9843.6|9843|9840|0
1710372900000|2024-03-13 23:35:00|9846.3|9843.3|9847.4|9844.4|9847.8|9844.8|9845.9|9842.9|0
1710373200000|2024-03-13 23:40:00|9847.5|9844.5|9850.4|9847.4|9851.2|9848.2|9847.1|9844.1|0
1710373500000|2024-03-13 23:45:00|9850.6|9847.6|9851.6|9848.6|9851.9|9848.9|9850.4|9847.4|0
1710373800000|2024-03-13 23:50:00|9851.7|9848.7|9849.1|9846.1|9852.3|9849.3|9848.3|9845.3|0
1710374100000|2024-03-13 23:55:00|9849.2|9846.2|9846.4|9841.4|9849.3|9846.3|9843.9|9840.9|0
1710374400000|2024-03-14 00:00:00|9846.1|9841.1|9842.1|9837.1|9846.1|9841.1|9841|9836|0
1710374700000|2024-03-14 00:05:00|9842.2|9837.2|9842.4|9837.4|9844.2|9839.2|9842.2|9837.2|0
1710375000000|2024-03-14 00:10:00|9842.3|9837.3|9841.8|9836.8|9842.9|9837.9|9841.4|9836.4|0
1710375300000|2024-03-14 00:15:00|9841.7|9836.7|9842.5|9837.5|9842.5|9837.5|9840|9835|0
1710375600000|2024-03-14 00:20:00|9842.4|9837.4|9839.2|9834.2|9842.4|9837.4|9838.7|9833.7|0
1710375900000|2024-03-14 00:25:00|9839.1|9834.1|9837.5|9832.5|9839.1|9834.1|9836.3|9831.3|0
1710376200000|2024-03-14 00:30:00|9837.4|9832.4|9839.7|9834.7|9840|9835|9837.3|9832.3|0
1710376500000|2024-03-14 00:35:00|9839.8|9834.8|9841.3|9836.3|9842.4|9837.4|9839.8|9834.8|0
1710376800000|2024-03-14 00:40:00|9841.2|9836.2|9840.4|9835.4|9841.2|9836.2|9839.5|9834.5|0
1710377100000|2024-03-14 00:45:00|9840.2|9835.2|9841.4|9836.4|9842.1|9837.1|9839.7|9834.7|0
1710377400000|2024-03-14 00:50:00|9841.5|9836.5|9843.2|9838.2|9843.6|9838.6|9841.5|9836.5|0
1710377700000|2024-03-14 00:55:00|9843.3|9838.3|9843.6|9838.6|9843.9|9838.9|9843.1|9838.1|0
1710378000000|2024-03-14 01:00:00|9843.7|9838.7|9844.6|9839.6|9844.7|9839.7|9843.2|9838.2|0
1710378300000|2024-03-14 01:05:00|9844.5|9839.5|9845.2|9840.2|9845.7|9840.7|9844.1|9839.1|0
1710378600000|2024-03-14 01:10:00|9845.3|9840.3|9840.8|9835.8|9845.6|9840.6|9840.3|9835.3|0
1710378900000|2024-03-14 01:15:00|9840.7|9835.7|9842.3|9837.3|9842.9|9837.9|9840|9835|0
1710379200000|2024-03-14 01:20:00|9842.2|9837.2|9842.4|9837.4|9844.3|9839.3|9840.8|9835.8|0
1710379500000|2024-03-14 01:25:00|9842.5|9837.5|9842.4|9837.4|9844.1|9839.1|9841.4|9836.4|0
1710379800000|2024-03-14 01:30:00|9842.9|9837.9|9842.2|9837.2|9844|9839|9841.6|9836.6|0
1710380100000|2024-03-14 01:35:00|9842.3|9837.3|9846.8|9841.8|9847.6|9842.6|9841.8|9836.8|0
1710380400000|2024-03-14 01:40:00|9846.9|9841.9|9847.3|9842.3|9847.9|9842.9|9845.1|9840.1|0
1710380700000|2024-03-14 01:45:00|9847.2|9842.2|9848.6|9843.6|9850.4|9845.4|9847.2|9842.2|0
1710381000000|2024-03-14 01:50:00|9848.5|9843.5|9848.1|9843.1|9848.6|9843.6|9847.3|9842.3|0
1710381300000|2024-03-14 01:55:00|9848.2|9843.2|9849.5|9844.5|9850.2|9845.2|9848|9843|0
1710381600000|2024-03-14 02:00:00|9849.3|9844.3|9846.8|9841.8|9850.4|9845.4|9846.4|9841.4|0
1710381900000|2024-03-14 02:05:00|9846.6|9841.6|9845.7|9840.7|9847.2|9842.2|9845|9840|0
1710382200000|2024-03-14 02:10:00|9845.6|9840.6|9845.8|9840.8|9846.1|9841.1|9845|9840|0
1710382500000|2024-03-14 02:15:00|9845.9|9840.9|9847.7|9842.7|9847.8|9842.8|9845.8|9840.8|0
1710382800000|2024-03-14 02:20:00|9847.6|9842.6|9848|9843|9848.1|9843.1|9845.6|9840.6|0
1710383100000|2024-03-14 02:25:00|9847.9|9842.9|9848.6|9843.6|9849.1|9844.1|9847.8|9842.8|0
1710383400000|2024-03-14 02:30:00|9848.7|9843.7|9847.9|9842.9|9849.6|9844.6|9847.9|9842.9|0
1710383700000|2024-03-14 02:35:00|9848|9843|9848.6|9843.6|9848.7|9843.7|9847.6|9842.6|0
1710384000000|2024-03-14 02:40:00|9848.5|9843.5|9849|9844|9849.7|9844.7|9848.3|9843.3|0
1710384300000|2024-03-14 02:45:00|9849.1|9844.1|9849.4|9844.4|9849.6|9844.6|9848.7|9843.7|0
1710384600000|2024-03-14 02:50:00|9849.3|9844.3|9848|9843|9849.4|9844.4|9847.9|9842.9|0
1710384900000|2024-03-14 02:55:00|9847.9|9842.9|9845.4|9840.4|9847.9|9842.9|9845.3|9840.3|0
1710385200000|2024-03-14 03:00:00|9845.6|9840.6|9844.7|9839.7|9845.9|9840.9|9843.9|9838.9|0
1710385500000|2024-03-14 03:05:00|9844.8|9839.8|9844.9|9839.9|9847.1|9842.1|9844|9839|0
1710385800000|2024-03-14 03:10:00|9845|9840|9845.9|9840.9|9846.7|9841.7|9844.9|9839.9|0
1710386100000|2024-03-14 03:15:00|9846|9841|9843.8|9838.8|9846.1|9841.1|9843.2|9838.2|0
1710386400000|2024-03-14 03:20:00|9843.7|9838.7|9843.5|9838.5|9844.5|9839.5|9843.5|9838.5|0
1710386700000|2024-03-14 03:25:00|9843.4|9838.4|9843.2|9838.2|9844.5|9839.5|9843|9838|0
1710387000000|2024-03-14 03:30:00|9843.1|9838.1|9843.3|9838.3|9843.7|9838.7|9842.2|9837.2|0
1710387300000|2024-03-14 03:35:00|9843.2|9838.2|9841.2|9836.2|9843.7|9838.7|9841.2|9836.2|0
1710387600000|2024-03-14 03:40:00|9841.3|9836.3|9842.5|9837.5|9842.7|9837.7|9841.2|9836.2|0
1710387900000|2024-03-14 03:45:00|9842.6|9837.6|9843.5|9838.5|9843.7|9838.7|9841.4|9836.4|0
1710388200000|2024-03-14 03:50:00|9843.4|9838.4|9844.5|9839.5|9844.8|9839.8|9843.3|9838.3|0
1710388500000|2024-03-14 03:55:00|9844.3|9839.3|9845.4|9840.4|9845.9|9840.9|9844.3|9839.3|0
1710388800000|2024-03-14 04:00:00|9845.7|9840.7|9845|9840|9847.1|9842.1|9844.7|9839.7|0
1710389100000|2024-03-14 04:05:00|9845.1|9840.1|9844.1|9839.1|9845.6|9840.6|9844.1|9839.1|0
1710389400000|2024-03-14 04:10:00|9844.2|9839.2|9844.1|9839.1|9844.9|9839.9|9843.5|9838.5|0
1710389700000|2024-03-14 04:15:00|9844.3|9839.3|9843.7|9838.7|9844.3|9839.3|9842.4|9837.4|0
1710390000000|2024-03-14 04:20:00|9843.6|9838.6|9844.6|9839.6|9844.8|9839.8|9843.5|9838.5|0
1710390300000|2024-03-14 04:25:00|9844.5|9839.5|9844.8|9839.8|9845.2|9840.2|9843.8|9838.8|0
1710390600000|2024-03-14 04:30:00|9844.4|9839.4|9844.3|9839.3|9844.9|9839.9|9843.8|9838.8|0
1710390900000|2024-03-14 04:35:00|9844.4|9839.4|9846.7|9841.7|9847|9842|9844|9839|0
1710391200000|2024-03-14 04:40:00|9846.6|9841.6|9846.7|9841.7|9846.9|9841.9|9845.9|9840.9|0
1710391500000|2024-03-14 04:45:00|9846.5|9841.5|9848.1|9843.1|9848.2|9843.2|9846.3|9841.3|0
1710391800000|2024-03-14 04:50:00|9848|9843|9849|9844|9849.5|9844.5|9848|9843|0
1710392100000|2024-03-14 04:55:00|9848.9|9843.9|9850.3|9845.3|9850.5|9845.5|9848.8|9843.8|0
1710392400000|2024-03-14 05:00:00|9850.2|9845.2|9852.5|9847.5|9853.1|9848.1|9849.8|9844.8|0
1710392700000|2024-03-14 05:05:00|9852.6|9847.6|9851.8|9846.8|9853|9848|9851.8|9846.8|0
1710393000000|2024-03-14 05:10:00|9851.9|9846.9|9850.4|9845.4|9852.1|9847.1|9849.6|9844.6|0
1710393300000|2024-03-14 05:15:00|9850.5|9845.5|9848.7|9843.7|9851.3|9846.3|9848.4|9843.4|0
1710393600000|2024-03-14 05:20:00|9848.8|9843.8|9847.8|9842.8|9849.4|9844.4|9847.5|9842.5|0
1710393900000|2024-03-14 05:25:00|9847.7|9842.7|9850.4|9845.4|9850.6|9845.6|9847.7|9842.7|0
1710394200000|2024-03-14 05:30:00|9850.5|9845.5|9852.2|9847.2|9852.4|9847.4|9849.8|9844.8|0
1710394500000|2024-03-14 05:35:00|9852.1|9847.1|9851.5|9846.5|9853.8|9848.8|9851.2|9846.2|0
1710394800000|2024-03-14 05:40:00|9851.6|9846.6|9849.6|9844.6|9851.6|9846.6|9849.5|9844.5|0
1710395100000|2024-03-14 05:45:00|9849.7|9844.7|9851.1|9846.1|9851.3|9846.3|9849.4|9844.4|0
1710395400000|2024-03-14 05:50:00|9851.2|9846.2|9851.9|9846.9|9852.6|9847.6|9850.8|9845.8|0
1710395700000|2024-03-14 05:55:00|9851.8|9846.8|9851.9|9846.9|9852.6|9847.6|9851.2|9846.2|0
1710396000000|2024-03-14 06:00:00|9852|9847|9849.9|9844.9|9852.2|9847.2|9849.5|9844.5|0
1710396300000|2024-03-14 06:05:00|9849.8|9844.8|9852|9847|9853.2|9848.2|9849.8|9844.8|0
1710396600000|2024-03-14 06:10:00|9852.1|9847.1|9853.5|9848.5|9854.2|9849.2|9851.3|9846.3|0
1710396900000|2024-03-14 06:15:00|9853.4|9848.4|9854.2|9849.2|9854.7|9849.7|9851.9|9846.9|0
1710397200000|2024-03-14 06:20:00|9854.3|9849.3|9856.3|9851.3|9857.5|9852.5|9854.3|9849.3|0
1710397500000|2024-03-14 06:25:00|9856.2|9851.2|9853|9848|9856.4|9851.4|9852.1|9847.1|0
1710397800000|2024-03-14 06:30:00|9852.9|9847.9|9853.7|9848.7|9853.9|9848.9|9852.2|9847.2|0
1710398100000|2024-03-14 06:35:00|9853.6|9848.6|9852.2|9847.2|9853.6|9848.6|9850.1|9845.1|0
1710398400000|2024-03-14 06:40:00|9852.1|9847.1|9852.3|9847.3|9854|9849|9851.7|9846.7|0
1710398700000|2024-03-14 06:45:00|9852.4|9847.4|9853.3|9848.3|9853.6|9848.6|9851.2|9846.2|0
1710399000000|2024-03-14 06:50:00|9853.2|9848.2|9851.9|9846.9|9853.2|9848.2|9850.6|9845.6|0
1710399300000|2024-03-14 06:55:00|9851.8|9846.8|9856|9851|9856.3|9851.3|9851.2|9846.2|0
1710399600000|2024-03-14 07:00:00|9855.9|9850.9|9851.5|9846.5|9858.2|9853.2|9848.8|9843.8|0
1710399900000|2024-03-14 07:05:00|9851.7|9846.7|9852.4|9847.4|9854.1|9849.1|9851.1|9846.1|0
1710400200000|2024-03-14 07:10:00|9852.7|9847.7|9848.3|9843.3|9854.5|9849.5|9848.2|9843.2|0
1710400500000|2024-03-14 07:15:00|9848.4|9843.4|9849.5|9844.5|9852.4|9847.4|9847.8|9842.8|0
1710400800000|2024-03-14 07:20:00|9849.6|9844.6|9850.5|9845.5|9852|9847|9848.4|9843.4|0
1710401100000|2024-03-14 07:25:00|9850.6|9845.6|9852.6|9847.6|9853.5|9848.5|9849.4|9844.4|0
1710401400000|2024-03-14 07:30:00|9852.5|9847.5|9857.8|9852.8|9858|9853|9852.2|9847.2|0
1710401700000|2024-03-14 07:35:00|9857.7|9852.7|9855.2|9850.2|9857.7|9852.7|9854.2|9849.2|0
1710402000000|2024-03-14 07:40:00|9854.9|9849.9|9856|9851|9858.3|9853.3|9853.6|9848.6|0
1710402300000|2024-03-14 07:45:00|9856.1|9851.1|9857.4|9852.4|9859.5|9854.5|9856.1|9851.1|0
1710402600000|2024-03-14 07:50:00|9857.5|9852.5|9858.6|9853.6|9859.7|9854.7|9857.1|9852.1|0
1710402900000|2024-03-14 07:55:00|9858.4|9853.4|9860.1|9855.1|9861.6|9856.6|9857.7|9852.7|0
1710403200000|2024-03-14 08:00:00|9860|9855|9875|9872|9879.8|9876.8|9860|9855|0
1710403500000|2024-03-14 08:05:00|9875.1|9872.1|9877.9|9874.9|9880.9|9877.9|9869|9866|0
1710403800000|2024-03-14 08:10:00|9878.2|9875.2|9881.8|9878.8|9884.8|9881.8|9876.7|9873.7|0
1710404100000|2024-03-14 08:15:00|9881.9|9878.9|9884.5|9881.5|9885.5|9882.5|9880.6|9877.6|0
1710404400000|2024-03-14 08:20:00|9885|9882|9882.7|9879.7|9885.7|9882.7|9882.1|9879.1|0
1710404700000|2024-03-14 08:25:00|9882.6|9879.6|9880.4|9877.4|9885.7|9882.7|9880.4|9877.4|0
1710405000000|2024-03-14 08:30:00|9880.7|9877.7|9877.1|9874.1|9881.9|9878.9|9874.9|9871.9|0
1710405300000|2024-03-14 08:35:00|9877|9874|9879.6|9876.6|9879.9|9876.9|9876|9873|0
1710405600000|2024-03-14 08:40:00|9879.7|9876.7|9871.8|9868.8|9880.4|9877.4|9871.3|9868.3|0
1710405900000|2024-03-14 08:45:00|9871.6|9868.6|9876.2|9873.2|9876.3|9873.3|9871.6|9868.6|0
1710406200000|2024-03-14 08:50:00|9876.3|9873.3|9876.5|9873.5|9877.3|9874.3|9873.3|9870.3|0
1710406500000|2024-03-14 08:55:00|9873.6|9870.6|9878.8|9875.8|9880.8|9877.8|9871.4|9868.4|0
1710406800000|2024-03-14 09:00:00|9879.8|9876.8|9881.2|9878.2|9882.6|9879.6|9877.4|9874.4|0
1710407100000|2024-03-14 09:05:00|9879.8|9876.8|9881.8|9878.8|9882.6|9879.6|9879.3|9876.3|0
1710407400000|2024-03-14 09:10:00|9882.5|9879.5|9887.8|9884.8|9888.5|9885.5|9880.1|9877.1|0
1710407700000|2024-03-14 09:15:00|9887.5|9884.5|9886.4|9883.4|9887.7|9884.7|9884.9|9881.9|0
1710408000000|2024-03-14 09:20:00|9886.5|9883.5|9890.9|9887.9|9891.3|9888.3|9885.7|9882.7|0
1710408300000|2024-03-14 09:25:00|9891|9888|9888.9|9885.9|9891|9888|9885.6|9882.6|0
1710408600000|2024-03-14 09:30:00|9890.1|9887.1|9887.4|9884.4|9893.7|9890.7|9886.5|9883.5|0
1710408900000|2024-03-14 09:35:00|9887.3|9884.3|9888.8|9885.8|9889.2|9886.2|9885.9|9882.9|0
1710409200000|2024-03-14 09:40:00|9888.7|9885.7|9887.4|9884.4|9891.2|9888.2|9887.1|9884.1|0
1710409500000|2024-03-14 09:45:00|9887.5|9884.5|9885.2|9882.2|9888.4|9885.4|9884.7|9881.7|0
1710409800000|2024-03-14 09:50:00|9884.9|9881.9|9887.8|9884.8|9889.2|9886.2|9883.3|9880.3|0
1710410100000|2024-03-14 09:55:00|9887.7|9884.7|9890.4|9887.4|9892.1|9889.1|9887.1|9884.1|0
1710410400000|2024-03-14 10:00:00|9890.2|9887.2|9887.2|9884.2|9891.8|9888.8|9886.7|9883.7|0
1710410700000|2024-03-14 10:05:00|9887.4|9884.4|9888.5|9885.5|9889.7|9886.7|9887|9884|0
1710411000000|2024-03-14 10:10:00|9888.6|9885.6|9885.7|9882.7|9888.9|9885.9|9885.3|9882.3|0
1710411300000|2024-03-14 10:15:00|9885.8|9882.8|9887.3|9884.3|9888.6|9885.6|9885.2|9882.2|0
1710411600000|2024-03-14 10:20:00|9887.1|9884.1|9887.8|9884.8|9888.1|9885.1|9886.6|9883.6|0
1710411900000|2024-03-14 10:25:00|9887.7|9884.7|9889.2|9886.2|9889.4|9886.4|9886.6|9883.6|0
1710412200000|2024-03-14 10:30:00|9887.4|9884.4|9886.3|9883.3|9887.8|9884.8|9885.9|9882.9|0
1710412500000|2024-03-14 10:35:00|9885.5|9882.5|9884.3|9881.3|9888.1|9885.1|9883.3|9880.3|0
1710412800000|2024-03-14 10:40:00|9884|9881|9878.7|9875.7|9884.4|9881.4|9878.2|9875.2|0
1710413100000|2024-03-14 10:45:00|9878.6|9875.6|9875.9|9872.9|9878.6|9875.6|9873.1|9870.1|0
1710413400000|2024-03-14 10:50:00|9875.8|9872.8|9873.8|9870.8|9877.8|9874.8|9872.3|9869.3|0
1710413700000|2024-03-14 10:55:00|9873.7|9870.7|9879.4|9876.4|9880.3|9877.3|9872.8|9869.8|0
1710414000000|2024-03-14 11:00:00|9883.1|9880.1|9861|9858|9883.1|9880.1|9855.9|9852.9|0
1710414300000|2024-03-14 11:05:00|9861.1|9858.1|9865.5|9862.5|9868.1|9865.1|9861.1|9858.1|0
1710414600000|2024-03-14 11:10:00|9865.8|9862.8|9867.6|9864.6|9872.2|9869.2|9865.1|9862.1|0
1710414900000|2024-03-14 11:15:00|9868|9865|9870.7|9867.7|9871.5|9868.5|9867.1|9864.1|0
1710415200000|2024-03-14 11:20:00|9871.1|9868.1|9867.6|9864.6|9873.1|9870.1|9867.6|9864.6|0
1710415500000|2024-03-14 11:25:00|9867.3|9864.3|9861.9|9858.9|9867.3|9864.3|9859.3|9856.3|0
1710415800000|2024-03-14 11:30:00|9862.2|9859.2|9858.8|9855.8|9863.2|9860.2|9853.8|9850.8|0
1710416100000|2024-03-14 11:35:00|9858.7|9855.7|9863|9860|9863.6|9860.6|9857.9|9854.9|0
1710416400000|2024-03-14 11:40:00|9862.8|9859.8|9865.7|9862.7|9865.9|9862.9|9860.5|9857.5|0
1710416700000|2024-03-14 11:45:00|9865.4|9862.4|9862|9859|9866.2|9863.2|9861.3|9858.3|0
1710417000000|2024-03-14 11:50:00|9861.9|9858.9|9859.3|9856.3|9862.7|9859.7|9857.6|9854.6|0
1710417300000|2024-03-14 11:55:00|9859.5|9856.5|9855.9|9852.9|9859.5|9856.5|9851.5|9848.5|0
1710417600000|2024-03-14 12:00:00|9857|9854|9863|9860|9863.3|9860.3|9855.8|9852.8|0
1710417900000|2024-03-14 12:05:00|9862.8|9859.8|9859.8|9856.8|9864.1|9861.1|9859.1|9856.1|0
1710418200000|2024-03-14 12:10:00|9859.9|9856.9|9860.7|9857.7|9860.8|9857.8|9858.7|9855.7|0
1710418500000|2024-03-14 12:15:00|9861.1|9858.1|9863.7|9860.7|9864.8|9861.8|9860.6|9857.6|0
1710418800000|2024-03-14 12:20:00|9863.9|9860.9|9862.9|9859.9|9863.9|9860.9|9862.1|9859.1|0
1710419100000|2024-03-14 12:25:00|9863|9860|9862.8|9859.8|9863.9|9860.9|9860.2|9857.2|0
1710419400000|2024-03-14 12:30:00|9861.5|9858.5|9840.2|9837.2|9861.5|9858.5|9830.5|9827.5|0
1710419700000|2024-03-14 12:35:00|9840.4|9837.4|9838|9835|9841.9|9838.9|9827.9|9824.9|0
1710420000000|2024-03-14 12:40:00|9840.4|9837.4|9857.5|9854.5|9865.9|9862.9|9837.8|9834.8|0
1710420300000|2024-03-14 12:45:00|9857|9854|9860.6|9857.6|9860.6|9857.6|9852.1|9849.1|0
1710420600000|2024-03-14 12:50:00|9859.6|9856.6|9856|9853|9860.1|9857.1|9845.7|9842.7|0
1710420900000|2024-03-14 12:55:00|9855.9|9852.9|9847.5|9844.5|9856.5|9853.5|9846.7|9843.7|0
1710421200000|2024-03-14 13:00:00|9847.9|9844.9|9860.3|9857.3|9862.6|9859.6|9846.8|9843.8|0
1710421500000|2024-03-14 13:05:00|9860.7|9857.7|9845.9|9842.9|9863|9860|9842.7|9839.7|0
1710421800000|2024-03-14 13:10:00|9845.7|9842.7|9844.2|9841.2|9847.3|9844.3|9839.4|9836.4|0
1710422100000|2024-03-14 13:15:00|9844.3|9841.3|9842.6|9839.6|9845.8|9842.8|9841.8|9838.8|0
1710422400000|2024-03-14 13:20:00|9842.4|9839.4|9838|9835|9842.9|9839.9|9833.1|9830.1|0
1710422700000|2024-03-14 13:25:00|9846|9843|9867.9|9864.9|9871.7|9868.7|9843.9|9840.9|0
1710423000000|2024-03-14 13:30:00|9871.8|9868.8|9878.2|9876.4|9884.7|9882.9|9837.3|9835.5|0
1710423300000|2024-03-14 13:35:00|9877.6|9875.8|9885.6|9883.8|9902.2|9900.4|9865.5|9863.7|0
1710423600000|2024-03-14 13:40:00|9886.7|9884.9|9877.4|9875.6|9894.3|9892.5|9873.7|9871.9|0
1710423900000|2024-03-14 13:45:00|9878|9876.2|9806.6|9804.8|9881|9879.2|9805.4|9803.6|0
1710424200000|2024-03-14 13:50:00|9806.5|9804.7|9779.9|9778.1|9807.1|9805.3|9778.9|9777.1|0
1710424500000|2024-03-14 13:55:00|9781.5|9779.7|9790.9|9789.1|9812.8|9811|9780.9|9779.1|0
1710424800000|2024-03-14 14:00:00|9786.2|9784.4|9792.3|9790.5|9797.6|9795.8|9765.5|9763.7|0
1710425100000|2024-03-14 14:05:00|9792.5|9790.7|9816.7|9814.9|9822.1|9820.3|9790.6|9788.8|0
1710425400000|2024-03-14 14:10:00|9816.9|9815.1|9850.7|9848.9|9850.7|9848.9|9810.3|9808.5|0
1710425700000|2024-03-14 14:15:00|9852.2|9850.4|9831|9829.2|9852.9|9851.1|9831|9829.2|0
1710426000000|2024-03-14 14:20:00|9831.6|9829.8|9828.1|9826.3|9839.2|9837.4|9822.3|9820.5|0
1710426300000|2024-03-14 14:25:00|9828.2|9826.4|9851.3|9849.5|9852.6|9850.8|9825.1|9823.3|0
1710426600000|2024-03-14 14:30:00|9851.7|9849.9|9861|9859.2|9865.8|9864|9850.8|9849|0
1710426900000|2024-03-14 14:35:00|9862.3|9860.5|9849.5|9847.7|9864|9862.2|9843.6|9841.8|0
1710427200000|2024-03-14 14:40:00|9849.4|9847.6|9829.2|9827.4|9849.4|9847.6|9823.8|9822|0
1710427500000|2024-03-14 14:45:00|9828.8|9827|9819.1|9817.3|9844.9|9843.1|9816.5|9814.7|0
1710427800000|2024-03-14 14:50:00|9819.2|9817.4|9833.4|9831.6|9844.8|9843|9816.5|9814.7|0
1710428100000|2024-03-14 14:55:00|9833.5|9831.7|9839.2|9837.4|9843.6|9841.8|9823.6|9821.8|0
1710428400000|2024-03-14 15:00:00|9840.4|9838.6|9849.6|9847.8|9861.7|9859.9|9840.4|9838.6|0
1710428700000|2024-03-14 15:05:00|9849.4|9847.6|9847.3|9845.5|9861.5|9859.7|9839.4|9837.6|0
1710429000000|2024-03-14 15:10:00|9847|9845.2|9858|9856.2|9868.4|9866.6|9847|9845.2|0
1710429300000|2024-03-14 15:15:00|9857.9|9856.1|9842.1|9840.3|9862.5|9860.7|9842.1|9840.3|0
1710429600000|2024-03-14 15:20:00|9842.2|9840.4|9824.6|9822.8|9844.1|9842.3|9817.4|9815.6|0
1710429900000|2024-03-14 15:25:00|9824.5|9822.7|9824.3|9822.5|9826.7|9824.9|9814|9812.2|0
1710430200000|2024-03-14 15:30:00|9824.6|9822.8|9832.8|9831|9832.8|9831|9813.6|9811.8|0
1710430500000|2024-03-14 15:35:00|9832.7|9830.9|9836.4|9834.6|9842.6|9840.8|9828.2|9826.4|0
1710430800000|2024-03-14 15:40:00|9836.3|9834.5|9823.7|9821.9|9841.6|9839.8|9821.7|9819.9|0
1710431100000|2024-03-14 15:45:00|9823.5|9821.7|9820.6|9818.8|9838.5|9836.7|9820.3|9818.5|0
1710431400000|2024-03-14 15:50:00|9820.7|9818.9|9824|9822.2|9829.5|9827.7|9816.1|9814.3|0
1710431700000|2024-03-14 15:55:00|9824.1|9822.3|9831|9829.2|9834|9832.2|9820.7|9818.9|0
1710432000000|2024-03-14 16:00:00|9831.1|9829.3|9818|9816.2|9840.3|9838.5|9817.1|9815.3|0
1710432300000|2024-03-14 16:05:00|9818.1|9816.3|9785.7|9783.9|9818.7|9816.9|9783.4|9781.6|0
1710432600000|2024-03-14 16:10:00|9785.4|9783.6|9789.4|9787.6|9797.4|9795.6|9781.7|9779.9|0
1710432900000|2024-03-14 16:15:00|9788.5|9786.7|9789.8|9788|9798.3|9796.5|9784.1|9782.3|0
1710433200000|2024-03-14 16:20:00|9789.9|9788.1|9812|9810.2|9812.7|9810.9|9788.2|9786.4|0
1710433500000|2024-03-14 16:25:00|9811.9|9810.1|9812.3|9810.5|9815.8|9814|9805|9803.2|0
1710433800000|2024-03-14 16:30:00|9812.4|9810.6|9819.2|9817.4|9824.5|9822.7|9812.1|9810.3|0
1710434100000|2024-03-14 16:35:00|9818.9|9817.1|9826.7|9824.9|9833.7|9831.9|9818.7|9816.9|0
1710434400000|2024-03-14 16:40:00|9826.5|9824.7|9818|9816.2|9826.8|9825|9817.4|9815.6|0
1710434700000|2024-03-14 16:45:00|9818.2|9816.4|9813.4|9811.6|9825.6|9823.8|9809.8|9808|0
1710435000000|2024-03-14 16:50:00|9813.8|9812|9813.4|9811.6|9822.3|9820.5|9810.2|9808.4|0
1710435300000|2024-03-14 16:55:00|9813.2|9811.4|9802.1|9800.3|9813.2|9811.4|9798.6|9796.8|0
1710435600000|2024-03-14 17:00:00|9802.4|9800.6|9799|9797.2|9805.9|9804.1|9794.7|9792.9|0
1710435900000|2024-03-14 17:05:00|9799.6|9797.8|9799.1|9797.3|9803.1|9801.3|9795.4|9793.6|0
1710436200000|2024-03-14 17:10:00|9798.9|9797.1|9788.6|9786.8|9803.3|9801.5|9783.4|9781.6|0
1710436500000|2024-03-14 17:15:00|9789.3|9787.5|9777.7|9775.9|9789.4|9787.6|9772|9770.2|0
1710436800000|2024-03-14 17:20:00|9777.5|9775.7|9800.6|9798.8|9800.9|9799.1|9777.1|9775.3|0
1710437100000|2024-03-14 17:25:00|9800.5|9798.7|9794.3|9792.5|9804.7|9802.9|9794.3|9792.5|0
1710437400000|2024-03-14 17:30:00|9794|9792.2|9803.8|9802|9804.8|9803|9787.6|9785.8|0
1710437700000|2024-03-14 17:35:00|9803.6|9801.8|9805.6|9803.8|9810.8|9809|9799.6|9797.8|0
1710438000000|2024-03-14 17:40:00|9805.8|9804|9810.9|9809.1|9812.2|9810.4|9798.1|9796.3|0
1710438300000|2024-03-14 17:45:00|9810.5|9808.7|9816.5|9814.7|9816.5|9814.7|9794.8|9793|0
1710438600000|2024-03-14 17:50:00|9816.3|9814.5|9834|9832.2|9835.7|9833.9|9815.4|9813.6|0
1710438900000|2024-03-14 17:55:00|9833.9|9832.1|9838.3|9836.5|9840.1|9838.3|9831.7|9829.9|0
1710439200000|2024-03-14 18:00:00|9839.1|9837.3|9848.9|9847.1|9854.1|9852.3|9839.1|9837.3|0
1710439500000|2024-03-14 18:05:00|9849.3|9847.5|9855.5|9853.7|9855.5|9853.7|9844.3|9842.5|0
1710439800000|2024-03-14 18:10:00|9855.6|9853.8|9857.9|9856.1|9862.5|9860.7|9851.8|9850|0
1710440100000|2024-03-14 18:15:00|9858|9856.2|9848.9|9847.1|9859.7|9857.9|9843.9|9842.1|0
1710440400000|2024-03-14 18:20:00|9849.1|9847.3|9835|9833.2|9851.7|9849.9|9833.1|9831.3|0
1710440700000|2024-03-14 18:25:00|9835.3|9833.5|9837.8|9836|9846.1|9844.3|9835|9833.2|0
1710441000000|2024-03-14 18:30:00|9837.4|9835.6|9839.8|9838|9843.5|9841.7|9829.6|9827.8|0
1710441300000|2024-03-14 18:35:00|9839.9|9838.1|9823.9|9822.1|9839.9|9838.1|9822.1|9820.3|0
1710441600000|2024-03-14 18:40:00|9823.4|9821.6|9834.1|9832.3|9835.3|9833.5|9818.1|9816.3|0
1710441900000|2024-03-14 18:45:00|9833.8|9832|9836.7|9834.9|9846.2|9844.4|9832.3|9830.5|0
1710442200000|2024-03-14 18:50:00|9837|9835.2|9813.7|9811.9|9837.1|9835.3|9811.3|9809.5|0
1710442500000|2024-03-14 18:55:00|9813.5|9811.7|9804.9|9803.1|9816.2|9814.4|9804.4|9802.6|0
1710442800000|2024-03-14 19:00:00|9804.8|9803|9796.5|9794.7|9806.5|9804.7|9789|9787.2|0
1710443100000|2024-03-14 19:05:00|9796.6|9794.8|9769.8|9768|9796.6|9794.8|9764.4|9762.6|0
1710443400000|2024-03-14 19:10:00|9769.2|9767.4|9759.3|9757.5|9772.4|9770.6|9756.2|9754.4|0
1710443700000|2024-03-14 19:15:00|9759|9757.2|9763|9761.2|9775.6|9773.8|9756.1|9754.3|0
1710444000000|2024-03-14 19:20:00|9763.6|9761.8|9758.4|9756.6|9770.3|9768.5|9757.7|9755.9|0
1710444300000|2024-03-14 19:25:00|9758.7|9756.9|9766.7|9764.9|9772.5|9770.7|9752.4|9750.6|0
1710444600000|2024-03-14 19:30:00|9767.9|9766.1|9751.2|9749.4|9767.9|9766.1|9750.3|9748.5|0
1710444900000|2024-03-14 19:35:00|9751.5|9749.7|9779.9|9778.1|9781.6|9779.8|9748.2|9746.4|0
1710445200000|2024-03-14 19:40:00|9780|9778.2|9781.3|9779.5|9785.8|9784|9776.3|9774.5|0
1710445500000|2024-03-14 19:45:00|9781.7|9779.9|9775.3|9773.5|9785.9|9784.1|9763.5|9761.7|0
1710445800000|2024-03-14 19:50:00|9776.3|9774.5|9808.3|9806.5|9809.3|9807.5|9774.1|9772.3|0
1710446100000|2024-03-14 19:55:00|9808.4|9806.6|9815.1|9813.3|9815.4|9813.6|9794.1|9792.3|0
1710446400000|2024-03-14 20:00:00|9815.7|9812.7|9822.5|9819.5|9823.3|9820.3|9806|9803|0
1710446700000|2024-03-14 20:05:00|9821.9|9818.9|9809.8|9806.8|9821.9|9818.9|9806.3|9803.3|0
1710447000000|2024-03-14 20:10:00|9809.7|9806.7|9811.5|9808.5|9815.6|9812.6|9809.7|9806.7|0
1710447300000|2024-03-14 20:15:00|9811.7|9808.7|9812.3|9809.3|9814|9811|9809.7|9806.7|0
1710447600000|2024-03-14 20:20:00|9812|9809|9816.5|9813.5|9817.6|9814.6|9811.9|9808.9|0
1710447900000|2024-03-14 20:25:00|9816.7|9813.7|9817.5|9814.5|9819.2|9816.2|9816.4|9813.4|0
1710448200000|2024-03-14 20:30:00|9817.4|9814.4|9816.6|9813.6|9817.4|9814.4|9813|9810|0
1710448500000|2024-03-14 20:35:00|9816.5|9813.5|9815.5|9812.5|9819.8|9816.8|9815.1|9812.1|0
1710448800000|2024-03-14 20:40:00|9815.4|9812.4|9819|9816|9819.6|9816.6|9815.4|9812.4|0
1710449100000|2024-03-14 20:45:00|9819.1|9816.1|9817.3|9814.3|9820.2|9817.2|9816.7|9813.7|0
1710449400000|2024-03-14 20:50:00|9814.8|9811.8|9814.8|9811.8|9818.5|9815.5|9814|9811|0
1710449700000|2024-03-14 20:55:00|9814.9|9811.9|9815.7|9812.7|9815.8|9812.8|9814.1|9811.1|0
1710450000000|2024-03-14 21:00:00|9815.6|9812.6|9811.9|9808.9|9815.8|9812.8|9811.1|9808.1|0
1710450300000|2024-03-14 21:05:00|9811.8|9808.8|9811.2|9808.2|9813.3|9810.3|9810.9|9807.9|0
1710450600000|2024-03-14 21:10:00|9811.1|9808.1|9813.2|9810.2|9813.5|9810.5|9809.3|9806.3|0
1710450900000|2024-03-14 21:15:00|9811.1|9808.1|9806.5|9803.5|9813.4|9810.4|9806.5|9803.5|0
1710451200000|2024-03-14 21:20:00|9808.6|9805.6|9809.2|9806.2|9810.9|9807.9|9806.5|9803.5|0
1710451500000|2024-03-14 21:25:00|9809.3|9806.3|9803.3|9800.3|9809.5|9806.5|9801.3|9798.3|0
1710451800000|2024-03-14 21:30:00|9803.4|9800.4|9800.1|9797.1|9803.7|9800.7|9796.5|9793.5|0
1710452100000|2024-03-14 21:35:00|9799.6|9796.6|9800.2|9797.2|9800.4|9797.4|9798.3|9795.3|0
1710452400000|2024-03-14 21:40:00|9800.1|9797.1|9804|9801|9804.1|9801.1|9799.8|9796.8|0
1710452700000|2024-03-14 21:45:00|9804.2|9801.2|9803.6|9800.6|9805.2|9802.2|9802.8|9799.8|0
1710453000000|2024-03-14 21:50:00|9803.5|9800.5|9802.1|9799.1|9804.1|9801.1|9802|9799|0
1710453300000|2024-03-14 21:55:00|9802|9799|9800.8|9797.8|9804.4|9801.4|9798.4|9795.4|0
1710453600000|2024-03-14 22:00:00|9800.7|9797.7|9806.5|9803.5|9806.9|9803.9|9800.7|9797.7|0
1710453900000|2024-03-14 22:05:00|9806.8|9803.8|9811.9|9808.9|9812.7|9809.7|9806.7|9803.7|0
1710454200000|2024-03-14 22:10:00|9812.2|9809.2|9810|9807|9812.7|9809.7|9809.9|9806.9|0
1710454500000|2024-03-14 22:15:00|9809.9|9806.9|9806.4|9803.4|9810.1|9807.1|9805.6|9802.6|0
1710454800000|2024-03-14 22:20:00|9806.5|9803.5|9807.8|9804.8|9807.9|9804.9|9805.4|9802.4|0
1710455100000|2024-03-14 22:25:00|9807.5|9804.5|9807.8|9804.8|9808|9805|9806.6|9803.6|0
1710455400000|2024-03-14 22:30:00|9807.7|9804.7|9806.3|9803.3|9808|9805|9806.3|9803.3|0
1710455700000|2024-03-14 22:35:00|9806.1|9803.1|9807.9|9804.9|9808.1|9805.1|9805|9802|0
1710456000000|2024-03-14 22:40:00|9807.8|9804.8|9806.6|9803.6|9807.8|9804.8|9806.5|9803.5|0
1710456300000|2024-03-14 22:45:00|9806.7|9803.7|9804.9|9801.9|9807.6|9804.6|9804|9801|0
1710456600000|2024-03-14 22:50:00|9804.8|9801.8|9805.5|9802.5|9805.7|9802.7|9804|9801|0
1710456900000|2024-03-14 22:55:00|9805.4|9802.4|9805.9|9802.9|9806.1|9803.1|9805.3|9802.3|0
1710457200000|2024-03-14 23:00:00|9805.7|9802.7|9804.6|9801.6|9806.1|9803.1|9803.6|9800.6|0
1710457500000|2024-03-14 23:05:00|9804.5|9801.5|9802|9799|9804.5|9801.5|9801.4|9798.4|0
1710457800000|2024-03-14 23:10:00|9801.6|9798.6|9798.1|9795.1|9802|9799|9797.9|9794.9|0
1710458100000|2024-03-14 23:15:00|9797.7|9794.7|9797.5|9794.5|9798.1|9795.1|9795.8|9792.8|0
1710458400000|2024-03-14 23:20:00|9797.2|9794.2|9797.1|9794.1|9797.5|9794.5|9795.3|9792.3|0
1710458700000|2024-03-14 23:25:00|9797.2|9794.2|9796|9793|9798.8|9795.8|9795.8|9792.8|0
1710459000000|2024-03-14 23:30:00|9796.1|9793.1|9796.4|9793.4|9796.7|9793.7|9795.2|9792.2|0
1710459300000|2024-03-14 23:35:00|9796.5|9793.5|9794.7|9791.7|9796.9|9793.9|9794.6|9791.6|0
1710459600000|2024-03-14 23:40:00|9795.1|9792.1|9792.1|9789.1|9796.8|9793.8|9790.7|9787.7|0
1710459900000|2024-03-14 23:45:00|9792.2|9789.2|9791|9788|9792.5|9789.5|9790.5|9787.5|0
1710460200000|2024-03-14 23:50:00|9790.9|9787.9|9794.6|9791.6|9794.8|9791.8|9790.9|9787.9|0
1710460500000|2024-03-14 23:55:00|9794.8|9791.8|9795.8|9790.8|9796.1|9793.1|9793.3|9790.3|0
1710460800000|2024-03-15 00:00:00|9795.6|9790.6|9799.2|9794.2|9800.1|9795.1|9795.2|9790.2|0
1710461100000|2024-03-15 00:05:00|9799.1|9794.1|9796.8|9791.8|9800.5|9795.5|9796|9791|0
1710461400000|2024-03-15 00:10:00|9796.9|9791.9|9798.7|9793.7|9799|9794|9796|9791|0
1710461700000|2024-03-15 00:15:00|9798.6|9793.6|9800|9795|9800.7|9795.7|9797.5|9792.5|0
1710462000000|2024-03-15 00:20:00|9800.1|9795.1|9802.8|9797.8|9803.1|9798.1|9797|9792|0
1710462300000|2024-03-15 00:25:00|9802.9|9797.9|9800.5|9795.5|9803.4|9798.4|9800.4|9795.4|0
1710462600000|2024-03-15 00:30:00|9800.6|9795.6|9805.7|9800.7|9805.7|9800.7|9800.6|9795.6|0
1710462900000|2024-03-15 00:35:00|9805.9|9800.9|9804.9|9799.9|9806.7|9801.7|9804.7|9799.7|0
1710463200000|2024-03-15 00:40:00|9804.8|9799.8|9803.9|9798.9|9805.3|9800.3|9802.5|9797.5|0
1710463500000|2024-03-15 00:45:00|9804|9799|9803|9798|9805.5|9800.5|9802.5|9797.5|0
1710463800000|2024-03-15 00:50:00|9803.2|9798.2|9808.5|9803.5|9809.6|9804.6|9803.2|9798.2|0
1710464100000|2024-03-15 00:55:00|9808.2|9803.2|9807.9|9802.9|9808.6|9803.6|9804.6|9799.6|0
1710464400000|2024-03-15 01:00:00|9808|9803|9809.8|9804.8|9810.6|9805.6|9807.3|9802.3|0
1710464700000|2024-03-15 01:05:00|9809.9|9804.9|9806.8|9801.8|9812.1|9807.1|9806.4|9801.4|0
1710465000000|2024-03-15 01:10:00|9806.9|9801.9|9806.5|9801.5|9809|9804|9806.5|9801.5|0
1710465300000|2024-03-15 01:15:00|9806.6|9801.6|9806.7|9801.7|9808.6|9803.6|9805.8|9800.8|0
1710465600000|2024-03-15 01:20:00|9806.8|9801.8|9804.1|9799.1|9807.2|9802.2|9802.2|9797.2|0
1710465900000|2024-03-15 01:25:00|9804.2|9799.2|9806.7|9801.7|9807.2|9802.2|9803.2|9798.2|0
1710466200000|2024-03-15 01:30:00|9806.6|9801.6|9810.1|9805.1|9810.4|9805.4|9806.6|9801.6|0
1710466500000|2024-03-15 01:35:00|9810.2|9805.2|9809.2|9804.2|9810.5|9805.5|9807.9|9802.9|0
1710466800000|2024-03-15 01:40:00|9809.1|9804.1|9808.7|9803.7|9809.4|9804.4|9804.9|9799.9|0
1710467100000|2024-03-15 01:45:00|9808.6|9803.6|9807.6|9802.6|9809|9804|9804.3|9799.3|0
1710467400000|2024-03-15 01:50:00|9807.4|9802.4|9806.7|9801.7|9809|9804|9805.9|9800.9|0
1710467700000|2024-03-15 01:55:00|9806.8|9801.8|9800|9795|9806.9|9801.9|9799.7|9794.7|0
1710468000000|2024-03-15 02:00:00|9799.8|9794.8|9797.1|9792.1|9799.9|9794.9|9796.5|9791.5|0
1710468300000|2024-03-15 02:05:00|9797.2|9792.2|9794.3|9789.3|9798.1|9793.1|9793.6|9788.6|0
1710468600000|2024-03-15 02:10:00|9794.4|9789.4|9797.1|9792.1|9797.3|9792.3|9794.3|9789.3|0
1710468900000|2024-03-15 02:15:00|9797|9792|9794.1|9789.1|9797.6|9792.6|9793.3|9788.3|0
1710469200000|2024-03-15 02:20:00|9794|9789|9795.6|9790.6|9796.7|9791.7|9793.6|9788.6|0
1710469500000|2024-03-15 02:25:00|9795.7|9790.7|9796.8|9791.8|9797.3|9792.3|9794.5|9789.5|0
1710469800000|2024-03-15 02:30:00|9796.7|9791.7|9793.6|9788.6|9796.7|9791.7|9793.2|9788.2|0
1710470100000|2024-03-15 02:35:00|9793.7|9788.7|9794.7|9789.7|9795.6|9790.6|9793.4|9788.4|0
1710470400000|2024-03-15 02:40:00|9794.6|9789.6|9790.2|9785.2|9794.8|9789.8|9790|9785|0
1710470700000|2024-03-15 02:45:00|9790.1|9785.1|9793.4|9788.4|9794.3|9789.3|9790.1|9785.1|0
1710471000000|2024-03-15 02:50:00|9793.5|9788.5|9795.2|9790.2|9795.7|9790.7|9791.9|9786.9|0
1710471300000|2024-03-15 02:55:00|9795.3|9790.3|9796.8|9791.8|9797.4|9792.4|9793.1|9788.1|0
1710471600000|2024-03-15 03:00:00|9797.1|9792.1|9796.7|9791.7|9797.9|9792.9|9795.2|9790.2|0
1710471900000|2024-03-15 03:05:00|9796.6|9791.6|9796.5|9791.5|9798.3|9793.3|9796.1|9791.1|0
1710472200000|2024-03-15 03:10:00|9796.4|9791.4|9793.7|9788.7|9796.7|9791.7|9793.7|9788.7|0
1710472500000|2024-03-15 03:15:00|9793.6|9788.6|9796.8|9791.8|9797.3|9792.3|9793|9788|0
1710472800000|2024-03-15 03:20:00|9796.7|9791.7|9799|9794|9799.2|9794.2|9796.5|9791.5|0
1710473100000|2024-03-15 03:25:00|9799.1|9794.1|9798.4|9793.4|9799.4|9794.4|9797.6|9792.6|0
1710473400000|2024-03-15 03:30:00|9798.3|9793.3|9798.3|9793.3|9799.6|9794.6|9796.9|9791.9|0
1710473700000|2024-03-15 03:35:00|9798.4|9793.4|9798.9|9793.9|9799.7|9794.7|9797.7|9792.7|0
1710474000000|2024-03-15 03:40:00|9798.6|9793.6|9800.6|9795.6|9800.8|9795.8|9798.2|9793.2|0
1710474300000|2024-03-15 03:45:00|9800.7|9795.7|9800.2|9795.2|9800.9|9795.9|9799.4|9794.4|0
1710474600000|2024-03-15 03:50:00|9800.3|9795.3|9799.4|9794.4|9800.5|9795.5|9799|9794|0
1710474900000|2024-03-15 03:55:00|9799.5|9794.5|9799.5|9794.5|9800.5|9795.5|9799.3|9794.3|0
1710475200000|2024-03-15 04:00:00|9799.7|9794.7|9796.5|9791.5|9800|9795|9796.4|9791.4|0
1710475500000|2024-03-15 04:05:00|9796.4|9791.4|9798.7|9793.7|9798.8|9793.8|9796.3|9791.3|0
1710475800000|2024-03-15 04:10:00|9798.8|9793.8|9797.5|9792.5|9798.8|9793.8|9797.3|9792.3|0
1710476100000|2024-03-15 04:15:00|9797.2|9792.2|9794.9|9789.9|9798.1|9793.1|9794.2|9789.2|0
1710476400000|2024-03-15 04:20:00|9794.8|9789.8|9793|9788|9795.7|9790.7|9792.5|9787.5|0
1710476700000|2024-03-15 04:25:00|9793.1|9788.1|9793.9|9788.9|9794.2|9789.2|9792.5|9787.5|0
1710477000000|2024-03-15 04:30:00|9794|9789|9792.3|9787.3|9794|9789|9791.1|9786.1|0
1710477300000|2024-03-15 04:35:00|9792.4|9787.4|9788.9|9783.9|9792.5|9787.5|9787|9782|0
1710477600000|2024-03-15 04:40:00|9789|9784|9788.3|9783.3|9790.6|9785.6|9787.7|9782.7|0
1710477900000|2024-03-15 04:45:00|9788.2|9783.2|9787|9782|9789|9784|9786.9|9781.9|0
1710478200000|2024-03-15 04:50:00|9787.1|9782.1|9788.7|9783.7|9789.3|9784.3|9787|9782|0
1710478500000|2024-03-15 04:55:00|9788.8|9783.8|9789.4|9784.4|9790.2|9785.2|9788.3|9783.3|0
1710478800000|2024-03-15 05:00:00|9789.3|9784.3|9789.8|9784.8|9791.4|9786.4|9789.2|9784.2|0
1710479100000|2024-03-15 05:05:00|9789.9|9784.9|9791.9|9786.9|9792.6|9787.6|9789|9784|0
1710479400000|2024-03-15 05:10:00|9792|9787|9789.2|9784.2|9792.9|9787.9|9788.7|9783.7|0
1710479700000|2024-03-15 05:15:00|9789.1|9784.1|9789.8|9784.8|9790.1|9785.1|9785.9|9780.9|0
1710480000000|2024-03-15 05:20:00|9789.9|9784.9|9790.5|9785.5|9791.6|9786.6|9789.8|9784.8|0
1710480300000|2024-03-15 05:25:00|9790.6|9785.6|9789.9|9784.9|9790.7|9785.7|9788.8|9783.8|0
1710480600000|2024-03-15 05:30:00|9789.8|9784.8|9786.9|9781.9|9789.9|9784.9|9786.6|9781.6|0
1710480900000|2024-03-15 05:35:00|9786.7|9781.7|9785.1|9780.1|9787.9|9782.9|9784.8|9779.8|0
1710481200000|2024-03-15 05:40:00|9784.9|9779.9|9779.6|9774.6|9785.7|9780.7|9779.5|9774.5|0
1710481500000|2024-03-15 05:45:00|9779.8|9774.8|9784.4|9779.4|9784.4|9779.4|9779.2|9774.2|0
1710481800000|2024-03-15 05:50:00|9784.3|9779.3|9788.1|9783.1|9788.6|9783.6|9784|9779|0
1710482100000|2024-03-15 05:55:00|9788.2|9783.2|9784.7|9779.7|9788.8|9783.8|9784.5|9779.5|0
1710482400000|2024-03-15 06:00:00|9784.6|9779.6|9782.9|9777.9|9784.6|9779.6|9781.4|9776.4|0
1710482700000|2024-03-15 06:05:00|9782.8|9777.8|9783|9778|9784.2|9779.2|9781.4|9776.4|0
1710483000000|2024-03-15 06:10:00|9783.1|9778.1|9782.3|9777.3|9783.8|9778.8|9781.1|9776.1|0
1710483300000|2024-03-15 06:15:00|9783|9778|9787.5|9782.5|9787.7|9782.7|9782.1|9777.1|0
1710483600000|2024-03-15 06:20:00|9787.4|9782.4|9786.6|9781.6|9788.1|9783.1|9784.9|9779.9|0
1710483900000|2024-03-15 06:25:00|9786.5|9781.5|9782.3|9777.3|9787.3|9782.3|9782.3|9777.3|0
1710484200000|2024-03-15 06:30:00|9782.4|9777.4|9783.6|9778.6|9784.2|9779.2|9781.6|9776.6|0
1710484500000|2024-03-15 06:35:00|9783.5|9778.5|9784.3|9779.3|9785.2|9780.2|9781.9|9776.9|0
1710484800000|2024-03-15 06:40:00|9784.2|9779.2|9785.4|9780.4|9785.9|9780.9|9783.5|9778.5|0
1710485100000|2024-03-15 06:45:00|9785.8|9780.8|9786.7|9781.7|9788.4|9783.4|9785|9780|0
1710485400000|2024-03-15 06:50:00|9786.6|9781.6|9782.9|9777.9|9787.7|9782.7|9782.6|9777.6|0
1710485700000|2024-03-15 06:55:00|9783|9778|9786.2|9781.2|9786.5|9781.5|9781.6|9776.6|0
1710486000000|2024-03-15 07:00:00|9786.1|9781.1|9787.5|9782.5|9787.8|9782.8|9782.4|9777.4|0
1710486300000|2024-03-15 07:05:00|9787.4|9782.4|9790.3|9785.3|9792.8|9787.8|9786.3|9781.3|0
1710486600000|2024-03-15 07:10:00|9790.2|9785.2|9791.2|9786.2|9793.3|9788.3|9789.5|9784.5|0
1710486900000|2024-03-15 07:15:00|9791|9786|9793.8|9788.8|9794.1|9789.1|9788.2|9783.2|0
1710487200000|2024-03-15 07:20:00|9793.7|9788.7|9793.9|9788.9|9795.4|9790.4|9791.7|9786.7|0
1710487500000|2024-03-15 07:25:00|9793.7|9788.7|9796.7|9791.7|9796.9|9791.9|9791.6|9786.6|0
1710487800000|2024-03-15 07:30:00|9796.8|9791.8|9796.4|9791.4|9797|9792|9793.9|9788.9|0
1710488100000|2024-03-15 07:35:00|9796.3|9791.3|9797.6|9792.6|9799.2|9794.2|9792.4|9787.4|0
1710488400000|2024-03-15 07:40:00|9797.5|9792.5|9796.8|9791.8|9798|9793|9796|9791|0
1710488700000|2024-03-15 07:45:00|9797|9792|9792.7|9787.7|9798.1|9793.1|9791.9|9786.9|0
1710489000000|2024-03-15 07:50:00|9792.5|9787.5|9789.3|9784.3|9793.5|9788.5|9788.3|9783.3|0
1710489300000|2024-03-15 07:55:00|9789.1|9784.1|9782.9|9777.9|9789.1|9784.1|9781.8|9776.8|0
1710489600000|2024-03-15 08:00:00|9783.3|9778.3|9788.5|9785.5|9798.5|9795.5|9783.1|9778.1|0
1710489900000|2024-03-15 08:05:00|9788.4|9785.4|9802.5|9799.5|9806.4|9803.4|9787.5|9784.5|0
1710490200000|2024-03-15 08:10:00|9802.3|9799.3|9808.4|9805.4|9809|9806|9795.1|9792.1|0
1710490500000|2024-03-15 08:15:00|9808.6|9805.6|9806.6|9803.6|9811|9808|9803.4|9800.4|0
1710490800000|2024-03-15 08:20:00|9806.5|9803.5|9807.6|9804.6|9816.9|9813.9|9805.6|9802.6|0
1710491100000|2024-03-15 08:25:00|9811.8|9808.8|9807.6|9804.6|9812.3|9809.3|9806.7|9803.7|0
1710491400000|2024-03-15 08:30:00|9807.8|9804.8|9810.3|9807.3|9815.8|9812.8|9807.8|9804.8|0
1710491700000|2024-03-15 08:35:00|9810.2|9807.2|9808.7|9805.7|9814.4|9811.4|9806.1|9803.1|0
1710492000000|2024-03-15 08:40:00|9803.9|9800.9|9813.8|9810.8|9816.6|9813.6|9803.9|9800.9|0
1710492300000|2024-03-15 08:45:00|9813.9|9810.9|9815.7|9812.7|9816.5|9813.5|9813.9|9810.9|0
1710492600000|2024-03-15 08:50:00|9816.1|9813.1|9820|9817|9822.2|9819.2|9805.2|9802.2|0
1710492900000|2024-03-15 08:55:00|9820.1|9817.1|9826.1|9823.1|9828.1|9825.1|9819.3|9816.3|0
1710493200000|2024-03-15 09:00:00|9826|9823|9828.2|9825.2|9833.9|9830.9|9826|9823|0
1710493500000|2024-03-15 09:05:00|9828.1|9825.1|9831.4|9828.4|9832.9|9829.9|9827.1|9824.1|0
1710493800000|2024-03-15 09:10:00|9831.3|9828.3|9832.2|9829.2|9832.8|9829.8|9826.7|9823.7|0
1710494100000|2024-03-15 09:15:00|9830.8|9827.8|9826.1|9823.1|9832.5|9829.5|9822.9|9819.9|0
1710494400000|2024-03-15 09:20:00|9828.2|9825.2|9831.2|9828.2|9831.2|9828.2|9823.8|9820.8|0
1710494700000|2024-03-15 09:25:00|9829.6|9826.6|9826.1|9823.1|9831|9828|9821.6|9818.6|0
1710495000000|2024-03-15 09:30:00|9825.5|9822.5|9840.6|9837.6|9840.6|9837.6|9825.5|9822.5|0
1710495300000|2024-03-15 09:35:00|9840.5|9837.5|9837.8|9834.8|9842.6|9839.6|9835.6|9832.6|0
1710495600000|2024-03-15 09:40:00|9835.7|9832.7|9839.1|9836.1|9839.8|9836.8|9833.6|9830.6|0
1710495900000|2024-03-15 09:45:00|9838.4|9835.4|9836.8|9833.8|9842.6|9839.6|9836.4|9833.4|0
1710496200000|2024-03-15 09:50:00|9836.9|9833.9|9846.6|9843.6|9848|9845|9836.5|9833.5|0
1710496500000|2024-03-15 09:55:00|9846.8|9843.8|9842|9839|9849.4|9846.4|9842|9839|0
1710496800000|2024-03-15 10:00:00|9841.8|9838.8|9846.3|9843.3|9847.8|9844.8|9841.8|9838.8|0
1710497100000|2024-03-15 10:05:00|9846.6|9843.6|9852.9|9849.9|9856.5|9853.5|9845.8|9842.8|0
1710497400000|2024-03-15 10:10:00|9852.8|9849.8|9854.7|9851.7|9856.8|9853.8|9851.8|9848.8|0
1710497700000|2024-03-15 10:15:00|9854.5|9851.5|9852.9|9849.9|9855.4|9852.4|9852.3|9849.3|0
1710498000000|2024-03-15 10:20:00|9854.2|9851.2|9856.8|9853.8|9857.7|9854.7|9854.1|9851.1|0
1710498300000|2024-03-15 10:25:00|9856.7|9853.7|9853.9|9850.9|9857.7|9854.7|9852.8|9849.8|0
1710498600000|2024-03-15 10:30:00|9854.3|9851.3|9859.1|9856.1|9859.4|9856.4|9854|9851|0
1710498900000|2024-03-15 10:35:00|9859.2|9856.2|9864.6|9861.6|9866.6|9863.6|9859.2|9856.2|0
1710499200000|2024-03-15 10:40:00|9864.5|9861.5|9859.5|9856.5|9865|9862|9859.5|9856.5|0
1710499500000|2024-03-15 10:45:00|9859|9856|9863.1|9860.1|9864|9861|9858.7|9855.7|0
1710499800000|2024-03-15 10:50:00|9863.4|9860.4|9861.2|9858.2|9863.7|9860.7|9860.1|9857.1|0
1710500100000|2024-03-15 10:55:00|9861.3|9858.3|9858.5|9855.5|9862.5|9859.5|9858.5|9855.5|0
1710500400000|2024-03-15 11:00:00|9856.8|9853.8|9857.1|9854.1|9857.9|9854.9|9852.6|9849.6|0
1710500700000|2024-03-15 11:05:00|9856.9|9853.9|9854.6|9851.6|9858.4|9855.4|9852.6|9849.6|0
1710501000000|2024-03-15 11:10:00|9855.1|9852.1|9853.5|9850.5|9855.1|9852.1|9848.1|9845.1|0
1710501300000|2024-03-15 11:15:00|9853.7|9850.7|9856.6|9853.6|9858.3|9855.3|9853|9850|0
1710501600000|2024-03-15 11:20:00|9856.5|9853.5|9855.9|9852.9|9858.8|9855.8|9855.3|9852.3|0
1710501900000|2024-03-15 11:25:00|9855.8|9852.8|9854.3|9851.3|9856.4|9853.4|9853.9|9850.9|0
1710502200000|2024-03-15 11:30:00|9853.9|9850.9|9858|9855|9858|9855|9853.7|9850.7|0
1710502500000|2024-03-15 11:35:00|9858.1|9855.1|9857.3|9854.3|9859.5|9856.5|9856.5|9853.5|0
1710502800000|2024-03-15 11:40:00|9856.6|9853.6|9855.5|9852.5|9858.8|9855.8|9855.5|9852.5|0
1710503100000|2024-03-15 11:45:00|9855.4|9852.4|9854.4|9851.4|9856.1|9853.1|9850.2|9847.2|0
1710503400000|2024-03-15 11:50:00|9854.5|9851.5|9851|9848|9855.9|9852.9|9851|9848|0
1710503700000|2024-03-15 11:55:00|9850.7|9847.7|9842.9|9839.9|9850.7|9847.7|9840.5|9837.5|0
1710504000000|2024-03-15 12:00:00|9842.7|9839.7|9836.6|9833.6|9842.7|9839.7|9833.8|9830.8|0
1710504300000|2024-03-15 12:05:00|9836.4|9833.4|9833.1|9830.1|9837|9834|9829.6|9826.6|0
1710504600000|2024-03-15 12:10:00|9833|9830|9823.4|9820.4|9833.8|9830.8|9820.3|9817.3|0
1710504900000|2024-03-15 12:15:00|9823.5|9820.5|9822.6|9819.6|9824.6|9821.6|9818.2|9815.2|0
1710505200000|2024-03-15 12:20:00|9822.7|9819.7|9822|9819|9824.2|9821.2|9820|9817|0
1710505500000|2024-03-15 12:25:00|9821.9|9818.9|9825|9822|9826.6|9823.6|9821.6|9818.6|0
1710505800000|2024-03-15 12:30:00|9828|9825|9833.6|9830.6|9833.7|9830.7|9825.7|9822.7|0
1710506100000|2024-03-15 12:35:00|9832.7|9829.7|9825.9|9822.9|9836.2|9833.2|9825.5|9822.5|0
1710506400000|2024-03-15 12:40:00|9825.6|9822.6|9817|9814|9825.9|9822.9|9812.4|9809.4|0
1710506700000|2024-03-15 12:45:00|9817.1|9814.1|9820.9|9817.9|9822.6|9819.6|9808|9805|0
1710507000000|2024-03-15 12:50:00|9820.7|9817.7|9834.2|9831.2|9834.4|9831.4|9820.1|9817.1|0
1710507300000|2024-03-15 12:55:00|9834.3|9831.3|9831.8|9828.8|9834.4|9831.4|9828.2|9825.2|0
1710507600000|2024-03-15 13:00:00|9830.6|9827.6|9827.5|9824.5|9831.4|9828.4|9819.9|9816.9|0
1710507900000|2024-03-15 13:05:00|9827.2|9824.2|9827|9824|9828.3|9825.3|9821|9818|0
1710508200000|2024-03-15 13:10:00|9827.1|9824.1|9817.3|9814.3|9828.7|9825.7|9815.7|9812.7|0
1710508500000|2024-03-15 13:15:00|9817.1|9814.1|9816.6|9813.6|9820.3|9817.3|9813.2|9810.2|0
1710508800000|2024-03-15 13:20:00|9816.4|9813.4|9802.8|9799.8|9818.1|9815.1|9802.6|9799.6|0
1710509100000|2024-03-15 13:25:00|9786.9|9783.9|9736.9|9733.9|9796|9793|9726.7|9723.7|0
1710509400000|2024-03-15 13:30:00|9763.8|9760.8|9759.3|9757.5|9792.2|9790.4|9731.1|9729.3|0
1710509700000|2024-03-15 13:35:00|9758.7|9756.9|9733.4|9731.6|9764.2|9762.4|9720.7|9718.9|0
1710510000000|2024-03-15 13:40:00|9731.4|9729.6|9724.5|9722.7|9757.4|9755.6|9722.2|9720.4|0
1710510300000|2024-03-15 13:45:00|9724.3|9722.5|9732.3|9730.5|9745.6|9743.8|9718.4|9716.6|0
1710510600000|2024-03-15 13:50:00|9733.3|9731.5|9752.3|9750.5|9761.3|9759.5|9731.5|9729.7|0
1710510900000|2024-03-15 13:55:00|9752.5|9750.7|9743.3|9741.5|9768.4|9766.6|9739|9737.2|0
1710511200000|2024-03-15 14:00:00|9743.1|9741.3|9723.8|9722|9760.3|9758.5|9721.4|9719.6|0
1710511500000|2024-03-15 14:05:00|9725.2|9723.4|9724.2|9722.4|9725.2|9723.4|9702|9700.2|0
1710511800000|2024-03-15 14:10:00|9724|9722.2|9740.4|9738.6|9745.2|9743.4|9721.5|9719.7|0
1710512100000|2024-03-15 14:15:00|9740.3|9738.5|9740.2|9738.4|9755.2|9753.4|9738.1|9736.3|0
1710512400000|2024-03-15 14:20:00|9740|9738.2|9752.6|9750.8|9755.4|9753.6|9735.1|9733.3|0
1710512700000|2024-03-15 14:25:00|9752.2|9750.4|9749.2|9747.4|9762.5|9760.7|9746.4|9744.6|0
1710513000000|2024-03-15 14:30:00|9748.9|9747.1|9747.3|9745.5|9756.3|9754.5|9739.7|9737.9|0
1710513300000|2024-03-15 14:35:00|9747|9745.2|9770.7|9768.9|9785.2|9783.4|9746.6|9744.8|0
1710513600000|2024-03-15 14:40:00|9770.2|9768.4|9772.1|9770.3|9783.4|9781.6|9766.1|9764.3|0
1710513900000|2024-03-15 14:45:00|9773.5|9771.7|9784.7|9782.9|9790.7|9788.9|9768.2|9766.4|0
1710514200000|2024-03-15 14:50:00|9784.2|9782.4|9763.4|9761.6|9785.3|9783.5|9763.4|9761.6|0
1710514500000|2024-03-15 14:55:00|9763.1|9761.3|9752.6|9750.8|9773|9771.2|9749.3|9747.5|0
1710514800000|2024-03-15 15:00:00|9755.8|9754|9749.8|9748|9756|9754.2|9741.1|9739.3|0
1710515100000|2024-03-15 15:05:00|9749.7|9747.9|9741.7|9739.9|9749.7|9747.9|9735.3|9733.5|0
1710515400000|2024-03-15 15:10:00|9741.9|9740.1|9743.5|9741.7|9751.4|9749.6|9740.5|9738.7|0
1710515700000|2024-03-15 15:15:00|9741.6|9739.8|9737.1|9735.3|9755.1|9753.3|9735.3|9733.5|0
1710516000000|2024-03-15 15:20:00|9737.2|9735.4|9730.8|9729|9741.8|9740|9726.4|9724.6|0
1710516300000|2024-03-15 15:25:00|9731.5|9729.7|9743.8|9742|9747.3|9745.5|9726.4|9724.6|0
1710516600000|2024-03-15 15:30:00|9743.1|9741.3|9728.8|9727|9748.6|9746.8|9728.8|9727|0
1710516900000|2024-03-15 15:35:00|9728.7|9726.9|9718.7|9716.9|9734.9|9733.1|9712.3|9710.5|0
1710517200000|2024-03-15 15:40:00|9718.6|9716.8|9717.6|9715.8|9722.4|9720.6|9714.8|9713|0
1710517500000|2024-03-15 15:45:00|9717.9|9716.1|9704.7|9702.9|9720.9|9719.1|9704.5|9702.7|0
1710517800000|2024-03-15 15:50:00|9704|9702.2|9715.2|9713.4|9720.7|9718.9|9704|9702.2|0
1710518100000|2024-03-15 15:55:00|9715.4|9713.6|9713.8|9712|9723.5|9721.7|9710.5|9708.7|0
1710518400000|2024-03-15 16:00:00|9712.8|9711|9712|9710.2|9721|9719.2|9710.7|9708.9|0
1710518700000|2024-03-15 16:05:00|9712.2|9710.4|9701|9699.2|9712.9|9711.1|9701|9699.2|0
1710519000000|2024-03-15 16:10:00|9701.3|9699.5|9690|9688.2|9706.6|9704.8|9687.7|9685.9|0
1710519300000|2024-03-15 16:15:00|9689.8|9688|9686.6|9684.8|9693.8|9692|9678.2|9676.4|0
1710519600000|2024-03-15 16:20:00|9686.5|9684.7|9690.3|9688.5|9697.8|9696|9686.1|9684.3|0
1710519900000|2024-03-15 16:25:00|9690.1|9688.3|9689.8|9688|9696.8|9695|9689.1|9687.3|0
1710520200000|2024-03-15 16:30:00|9689.9|9688.1|9687.5|9685.7|9705.9|9704.1|9687.5|9685.7|0
1710520500000|2024-03-15 16:35:00|9687.2|9685.4|9698.3|9696.5|9700.9|9699.1|9685.4|9683.6|0
1710520800000|2024-03-15 16:40:00|9698.1|9696.3|9693.8|9692|9702.6|9700.8|9691.6|9689.8|0
1710521100000|2024-03-15 16:45:00|9693.5|9691.7|9690|9688.2|9701.8|9700|9689.5|9687.7|0
1710521400000|2024-03-15 16:50:00|9689.9|9688.1|9678.2|9676.4|9691.1|9689.3|9676.7|9674.9|0
1710521700000|2024-03-15 16:55:00|9677.6|9675.8|9677.2|9675.4|9681.8|9680|9674.8|9673|0
1710522000000|2024-03-15 17:00:00|9677.4|9675.6|9677.9|9676.1|9686|9684.2|9677|9675.2|0
1710522300000|2024-03-15 17:05:00|9676.6|9674.8|9689.7|9687.9|9692.2|9690.4|9675.7|9673.9|0
1710522600000|2024-03-15 17:10:00|9689.4|9687.6|9693.5|9691.7|9699.8|9698|9687.9|9686.1|0
1710522900000|2024-03-15 17:15:00|9693|9691.2|9698|9696.2|9700|9698.2|9692.6|9690.8|0
1710523200000|2024-03-15 17:20:00|9698.1|9696.3|9710.9|9709.1|9710.9|9709.1|9698.1|9696.3|0
1710523500000|2024-03-15 17:25:00|9711.4|9709.6|9701.4|9699.6|9713.4|9711.6|9697.9|9696.1|0
1710523800000|2024-03-15 17:30:00|9700.9|9699.1|9700.6|9698.8|9705.6|9703.8|9699.8|9698|0
1710524100000|2024-03-15 17:35:00|9700.7|9698.9|9711.5|9709.7|9711.5|9709.7|9700.6|9698.8|0
1710524400000|2024-03-15 17:40:00|9711.4|9709.6|9708.4|9706.6|9713.7|9711.9|9707.5|9705.7|0
1710524700000|2024-03-15 17:45:00|9707.8|9706|9692.5|9690.7|9707.9|9706.1|9691.4|9689.6|0
1710525000000|2024-03-15 17:50:00|9692.6|9690.8|9710.3|9708.5|9711.2|9709.4|9692.2|9690.4|0
1710525300000|2024-03-15 17:55:00|9710.2|9708.4|9718.3|9716.5|9719.6|9717.8|9709.8|9708|0
1710525600000|2024-03-15 18:00:00|9718.4|9716.6|9722.3|9720.5|9727.1|9725.3|9718.2|9716.4|0
1710525900000|2024-03-15 18:05:00|9721.5|9719.7|9715.4|9713.6|9722.4|9720.6|9709.1|9707.3|0
1710526200000|2024-03-15 18:10:00|9715.3|9713.5|9712.1|9710.3|9719.8|9718|9708.5|9706.7|0
1710526500000|2024-03-15 18:15:00|9712.7|9710.9|9715.7|9713.9|9717.7|9715.9|9710.3|9708.5|0
1710526800000|2024-03-15 18:20:00|9715.9|9714.1|9709.9|9708.1|9717.5|9715.7|9709.9|9708.1|0
1710527100000|2024-03-15 18:25:00|9710|9708.2|9712.1|9710.3|9713.5|9711.7|9704.9|9703.1|0
1710527400000|2024-03-15 18:30:00|9711.5|9709.7|9720.5|9718.7|9724.1|9722.3|9710.9|9709.1|0
1710527700000|2024-03-15 18:35:00|9720.7|9718.9|9725.8|9724|9727|9725.2|9715|9713.2|0
1710528000000|2024-03-15 18:40:00|9725.7|9723.9|9732.5|9730.7|9739.6|9737.8|9725.7|9723.9|0
1710528300000|2024-03-15 18:45:00|9732.4|9730.6|9719.1|9717.3|9732.6|9730.8|9717.3|9715.5|0
1710528600000|2024-03-15 18:50:00|9718.9|9717.1|9724.8|9723|9726.8|9725|9718.2|9716.4|0
1710528900000|2024-03-15 18:55:00|9724.5|9722.7|9718.7|9716.9|9729.5|9727.7|9717.7|9715.9|0
1710529200000|2024-03-15 19:00:00|9718.9|9717.1|9727.6|9725.8|9728|9726.2|9715.8|9714|0
1710529500000|2024-03-15 19:05:00|9727.3|9725.5|9705.7|9703.9|9727.3|9725.5|9705|9703.2|0
1710529800000|2024-03-15 19:10:00|9705.9|9704.1|9709.4|9707.6|9714.1|9712.3|9702.7|9700.9|0
1710530100000|2024-03-15 19:15:00|9710|9708.2|9704.1|9702.3|9712.4|9710.6|9702.4|9700.6|0
1710530400000|2024-03-15 19:20:00|9704.2|9702.4|9704.5|9702.7|9706.7|9704.9|9691.8|9690|0
1710530700000|2024-03-15 19:25:00|9704.9|9703.1|9711.2|9709.4|9722.1|9720.3|9704.3|9702.5|0
1710531000000|2024-03-15 19:30:00|9711.3|9709.5|9699.7|9697.9|9714.4|9712.6|9698.6|9696.8|0
1710531300000|2024-03-15 19:35:00|9701.7|9699.9|9694.5|9692.7|9708.7|9706.9|9693.4|9691.6|0
1710531600000|2024-03-15 19:40:00|9694.4|9692.6|9697.1|9695.3|9699.8|9698|9689.2|9687.4|0
1710531900000|2024-03-15 19:45:00|9696.7|9694.9|9696.5|9694.7|9702.8|9701|9695|9693.2|0
1710532200000|2024-03-15 19:50:00|9693.5|9691.7|9686.9|9685.1|9693.5|9691.7|9674.1|9672.3|0
1710532500000|2024-03-15 19:55:00|9687|9685.2|9692.5|9690.7|9698.9|9697.1|9684.7|9682.9|0
1710532800000|2024-03-15 20:00:00|9693.1|9690.1|9693.7|9690.7|9701.5|9698.5|9691.8|9688.8|0
1710533100000|2024-03-15 20:05:00|9693.6|9690.6|9694.7|9691.7|9695.9|9692.9|9692.4|9689.4|0
1710533400000|2024-03-15 20:10:00|9695|9692|9696.2|9693.2|9696.3|9693.3|9694.3|9691.3|0
1710533700000|2024-03-15 20:15:00|9696.4|9693.4|9694.9|9691.9|9697.6|9694.6|9694.7|9691.7|0
1710534000000|2024-03-15 20:20:00|9695|9692|9691.5|9688.5|9695.1|9692.1|9690.9|9687.9|0
1710534300000|2024-03-15 20:25:00|9691.7|9688.7|9694.5|9691.5|9696|9693|9690.9|9687.9|0
1710534600000|2024-03-15 20:30:00|9694.2|9691.2|9692.8|9689.8|9694.9|9691.9|9692.2|9689.2|0
1710534900000|2024-03-15 20:35:00|9692.7|9689.7|9692.6|9689.6|9694.6|9691.6|9692.1|9689.1|0
1710535200000|2024-03-15 20:40:00|9692.5|9689.5|9691.7|9688.7|9693.8|9690.8|9690.8|9687.8|0
1710535500000|2024-03-15 20:45:00|9691.5|9688.5|9693.2|9690.2|9694.3|9691.3|9691.1|9688.1|0
1710535800000|2024-03-15 20:50:00|9693.3|9690.3|9696|9693|9697|9694|9693.3|9690.3|0
1710536100000|2024-03-15 20:55:00|9695.9|9692.9|9694.1|9691.1|9695.9|9692.9|9693.1|9690.1|0
1710712800000|2024-03-17 22:00:00|9698.9|9693.9|9706.1|9701.1|9707.5|9702.5|9698.5|9693.5|0
1710713100000|2024-03-17 22:05:00|9706.5|9701.5|9719.3|9714.3|9721.6|9716.6|9703.5|9698.5|0
1710713400000|2024-03-17 22:10:00|9719.2|9714.2|9720.3|9715.3|9721.4|9716.4|9715.6|9710.6|0
1710713700000|2024-03-17 22:15:00|9720.6|9715.6|9718|9713|9721.3|9716.3|9717.2|9712.2|0
1710714000000|2024-03-17 22:20:00|9717.8|9712.8|9721.5|9716.5|9722.2|9717.2|9716.8|9711.8|0
1710714300000|2024-03-17 22:25:00|9721.8|9716.8|9721.6|9716.6|9721.8|9716.8|9719.6|9714.6|0
1710714600000|2024-03-17 22:30:00|9721.7|9716.7|9715.9|9710.9|9722|9717|9715.7|9710.7|0
1710714900000|2024-03-17 22:35:00|9716|9711|9718|9713|9719.1|9714.1|9712.6|9707.6|0
1710715200000|2024-03-17 22:40:00|9718.3|9713.3|9714.6|9709.6|9719.4|9714.4|9714.6|9709.6|0
1710715500000|2024-03-17 22:45:00|9714.7|9709.7|9715.7|9710.7|9717.8|9712.8|9714.7|9709.7|0
1710715800000|2024-03-17 22:50:00|9715.8|9710.8|9711.3|9706.3|9715.9|9710.9|9709.4|9704.4|0
1710716100000|2024-03-17 22:55:00|9711.4|9706.4|9704.8|9699.8|9711.8|9706.8|9704.5|9699.5|0
1710716400000|2024-03-17 23:00:00|9704.9|9699.9|9701.1|9696.1|9708|9703|9700.5|9695.5|0
1710716700000|2024-03-17 23:05:00|9700.9|9695.9|9702.6|9697.6|9707.7|9702.7|9700.9|9695.9|0
1710717000000|2024-03-17 23:10:00|9703.2|9698.2|9701|9696|9704|9699|9700.4|9695.4|0
1710717300000|2024-03-17 23:15:00|9700.9|9695.9|9705.3|9700.3|9706.1|9701.1|9700.9|9695.9|0
1710717600000|2024-03-17 23:20:00|9705.4|9700.4|9706.4|9701.4|9706.7|9701.7|9704.5|9699.5|0
1710717900000|2024-03-17 23:25:00|9706.1|9701.1|9707|9702|9709.7|9704.7|9706.1|9701.1|0
1710718200000|2024-03-17 23:30:00|9707.1|9702.1|9709.3|9704.3|9711.7|9706.7|9706.8|9701.8|0
1710718500000|2024-03-17 23:35:00|9709.4|9704.4|9710.9|9705.9|9713.7|9708.7|9708.9|9703.9|0
1710718800000|2024-03-17 23:40:00|9710.8|9705.8|9710|9705|9710.9|9705.9|9708.2|9703.2|0
1710719100000|2024-03-17 23:45:00|9710.1|9705.1|9711.5|9706.5|9712.4|9707.4|9708|9703|0
1710719400000|2024-03-17 23:50:00|9711.2|9706.2|9710|9705|9713.4|9708.4|9709.8|9704.8|0
1710719700000|2024-03-17 23:55:00|9709.9|9704.9|9709|9704|9710.4|9705.4|9708.4|9703.4|0
1710720000000|2024-03-18 00:00:00|9708.9|9703.9|9705.7|9700.7|9710.1|9705.1|9705.6|9700.6|0
1710720300000|2024-03-18 00:05:00|9705.6|9700.6|9701.5|9696.5|9705.6|9700.6|9700.7|9695.7|0
1710720600000|2024-03-18 00:10:00|9701.3|9696.3|9707.6|9702.6|9708.1|9703.1|9701.2|9696.2|0
1710720900000|2024-03-18 00:15:00|9707.7|9702.7|9707.1|9702.1|9707.8|9702.8|9706|9701|0
1710721200000|2024-03-18 00:20:00|9707.2|9702.2|9704.2|9699.2|9707.8|9702.8|9704.2|9699.2|0
1710721500000|2024-03-18 00:25:00|9704.3|9699.3|9706.8|9701.8|9708.7|9703.7|9704.3|9699.3|0
1710721800000|2024-03-18 00:30:00|9706.9|9701.9|9706.9|9701.9|9707.6|9702.6|9704.9|9699.9|0
1710722100000|2024-03-18 00:35:00|9707|9702|9707.3|9702.3|9708.5|9703.5|9706.6|9701.6|0
1710722400000|2024-03-18 00:40:00|9707.4|9702.4|9712.2|9707.2|9712.6|9707.6|9707.1|9702.1|0
1710722700000|2024-03-18 00:45:00|9712.1|9707.1|9712.5|9707.5|9713.8|9708.8|9710|9705|0
1710723000000|2024-03-18 00:50:00|9712.6|9707.6|9712.1|9707.1|9713.4|9708.4|9712.1|9707.1|0
1710723300000|2024-03-18 00:55:00|9712.2|9707.2|9714|9709|9716.4|9711.4|9712|9707|0
1710723600000|2024-03-18 01:00:00|9714.1|9709.1|9713|9708|9714.9|9709.9|9712.2|9707.2|0
1710723900000|2024-03-18 01:05:00|9713.1|9708.1|9716.8|9711.8|9717.9|9712.9|9712.8|9707.8|0
1710724200000|2024-03-18 01:10:00|9716.9|9711.9|9719.3|9714.3|9721.4|9716.4|9716.7|9711.7|0
1710724500000|2024-03-18 01:15:00|9719.1|9714.1|9716.3|9711.3|9719.1|9714.1|9716.1|9711.1|0
1710724800000|2024-03-18 01:20:00|9716.4|9711.4|9716.1|9711.1|9716.6|9711.6|9714|9709|0
1710725100000|2024-03-18 01:25:00|9715.9|9710.9|9715.4|9710.4|9717.7|9712.7|9713.9|9708.9|0
1710725400000|2024-03-18 01:30:00|9715.5|9710.5|9717.9|9712.9|9719.5|9714.5|9715.5|9710.5|0
1710725700000|2024-03-18 01:35:00|9718|9713|9719.4|9714.4|9721.2|9716.2|9717.6|9712.6|0
1710726000000|2024-03-18 01:40:00|9719.3|9714.3|9719.3|9714.3|9720.8|9715.8|9718.9|9713.9|0
1710726300000|2024-03-18 01:45:00|9719.1|9714.1|9721.2|9716.2|9721.8|9716.8|9718.9|9713.9|0
1710726600000|2024-03-18 01:50:00|9721.4|9716.4|9722.7|9717.7|9724.2|9719.2|9720.1|9715.1|0
1710726900000|2024-03-18 01:55:00|9722.8|9717.8|9725.2|9720.2|9726.6|9721.6|9722.5|9717.5|0
1710727200000|2024-03-18 02:00:00|9725.3|9720.3|9725|9720|9728.6|9723.6|9724.5|9719.5|0
1710727500000|2024-03-18 02:05:00|9725.1|9720.1|9725|9720|9726.4|9721.4|9723.5|9718.5|0
1710727800000|2024-03-18 02:10:00|9725.1|9720.1|9725.5|9720.5|9727.4|9722.4|9723.7|9718.7|0
1710728100000|2024-03-18 02:15:00|9725.6|9720.6|9724.5|9719.5|9726.6|9721.6|9723.8|9718.8|0
1710728400000|2024-03-18 02:20:00|9724.4|9719.4|9727.2|9722.2|9727.8|9722.8|9724.4|9719.4|0
1710728700000|2024-03-18 02:25:00|9727.1|9722.1|9727.8|9722.8|9728.7|9723.7|9725.7|9720.7|0
1710729000000|2024-03-18 02:30:00|9727.9|9722.9|9728.2|9723.2|9728.5|9723.5|9725.3|9720.3|0
1710729300000|2024-03-18 02:35:00|9728.1|9723.1|9729.9|9724.9|9731.2|9726.2|9728|9723|0
1710729600000|2024-03-18 02:40:00|9730.1|9725.1|9730.4|9725.4|9730.5|9725.5|9729|9724|0
1710729900000|2024-03-18 02:45:00|9730.3|9725.3|9731.2|9726.2|9732.7|9727.7|9730.3|9725.3|0
1710730200000|2024-03-18 02:50:00|9731.3|9726.3|9730.7|9725.7|9732.6|9727.6|9730|9725|0
1710730500000|2024-03-18 02:55:00|9730.6|9725.6|9730.5|9725.5|9731.4|9726.4|9730.1|9725.1|0
1710730800000|2024-03-18 03:00:00|9730.6|9725.6|9731.8|9726.8|9733.2|9728.2|9730.6|9725.6|0
1710731100000|2024-03-18 03:05:00|9731.9|9726.9|9733.2|9728.2|9733.6|9728.6|9731.5|9726.5|0
1710731400000|2024-03-18 03:10:00|9733.1|9728.1|9732.2|9727.2|9734.4|9729.4|9731.1|9726.1|0
1710731700000|2024-03-18 03:15:00|9732.3|9727.3|9731|9726|9732.8|9727.8|9730.7|9725.7|0
1710732000000|2024-03-18 03:20:00|9730.9|9725.9|9731.4|9726.4|9732|9727|9730.7|9725.7|0
1710732300000|2024-03-18 03:25:00|9731.5|9726.5|9732.4|9727.4|9733|9728|9731.5|9726.5|0
1710732600000|2024-03-18 03:30:00|9732.5|9727.5|9731.4|9726.4|9733.1|9728.1|9730.7|9725.7|0
1710732900000|2024-03-18 03:35:00|9731.1|9726.1|9731.9|9726.9|9733.5|9728.5|9730.9|9725.9|0
1710733200000|2024-03-18 03:40:00|9731.8|9726.8|9730.4|9725.4|9732.2|9727.2|9729|9724|0
1710733500000|2024-03-18 03:45:00|9730.2|9725.2|9731.5|9726.5|9731.6|9726.6|9730.1|9725.1|0
1710733800000|2024-03-18 03:50:00|9731.4|9726.4|9731.2|9726.2|9732|9727|9729.2|9724.2|0
1710734100000|2024-03-18 03:55:00|9731.1|9726.1|9733.6|9728.6|9734.1|9729.1|9729.8|9724.8|0
1710734400000|2024-03-18 04:00:00|9733.5|9728.5|9733.6|9728.6|9733.6|9728.6|9732.1|9727.1|0
1710734700000|2024-03-18 04:05:00|9733.5|9728.5|9735.4|9730.4|9735.6|9730.6|9733.2|9728.2|0
1710735000000|2024-03-18 04:10:00|9735.5|9730.5|9738.1|9733.1|9738.5|9733.5|9735|9730|0
1710735300000|2024-03-18 04:15:00|9738.2|9733.2|9737.7|9732.7|9739.4|9734.4|9737|9732|0
1710735600000|2024-03-18 04:20:00|9737.8|9732.8|9737.1|9732.1|9738.3|9733.3|9736.5|9731.5|0
1710735900000|2024-03-18 04:25:00|9737.2|9732.2|9737.5|9732.5|9737.9|9732.9|9736.7|9731.7|0
1710736200000|2024-03-18 04:30:00|9737.6|9732.6|9739.2|9734.2|9740.5|9735.5|9737.6|9732.6|0
1710736500000|2024-03-18 04:35:00|9739.3|9734.3|9739.6|9734.6|9740.1|9735.1|9738.2|9733.2|0
1710736800000|2024-03-18 04:40:00|9739.5|9734.5|9741.3|9736.3|9742|9737|9739.3|9734.3|0
1710737100000|2024-03-18 04:45:00|9741.4|9736.4|9739.3|9734.3|9741.5|9736.5|9739.2|9734.2|0
1710737400000|2024-03-18 04:50:00|9739.5|9734.5|9740|9735|9741.1|9736.1|9739.2|9734.2|0
1710737700000|2024-03-18 04:55:00|9739.9|9734.9|9739.7|9734.7|9740|9735|9739.4|9734.4|0
1710738000000|2024-03-18 05:00:00|9739.8|9734.8|9739.5|9734.5|9740|9735|9738.9|9733.9|0
1710738300000|2024-03-18 05:05:00|9739.6|9734.6|9741.9|9736.9|9743|9738|9739.5|9734.5|0
1710738600000|2024-03-18 05:10:00|9742|9737|9742.5|9737.5|9743|9738|9741.5|9736.5|0
1710738900000|2024-03-18 05:15:00|9742.6|9737.6|9742.2|9737.2|9744.3|9739.3|9741.8|9736.8|0
1710739200000|2024-03-18 05:20:00|9742.3|9737.3|9743|9738|9743.2|9738.2|9741.1|9736.1|0
1710739500000|2024-03-18 05:25:00|9742.9|9737.9|9744.7|9739.7|9745.4|9740.4|9742.6|9737.6|0
1710739800000|2024-03-18 05:30:00|9744.8|9739.8|9746.4|9741.4|9747.9|9742.9|9744.6|9739.6|0
1710740100000|2024-03-18 05:35:00|9746.5|9741.5|9747.8|9742.8|9747.8|9742.8|9745.6|9740.6|0
1710740400000|2024-03-18 05:40:00|9749.1|9744.1|9747.3|9742.3|9749.6|9744.6|9747.3|9742.3|0
1710740700000|2024-03-18 05:45:00|9747.4|9742.4|9750.2|9745.2|9750.4|9745.4|9747.2|9742.2|0
1710741000000|2024-03-18 05:50:00|9750.3|9745.3|9749.5|9744.5|9750.6|9745.6|9749.1|9744.1|0
1710741300000|2024-03-18 05:55:00|9749.6|9744.6|9749.4|9744.4|9751.3|9746.3|9748.7|9743.7|0
1710741600000|2024-03-18 06:00:00|9749.5|9744.5|9751.3|9746.3|9751.5|9746.5|9748.8|9743.8|0
1710741900000|2024-03-18 06:05:00|9751.2|9746.2|9753.5|9748.5|9754.8|9749.8|9750.5|9745.5|0
1710742200000|2024-03-18 06:10:00|9753.6|9748.6|9754.3|9749.3|9754.7|9749.7|9753.5|9748.5|0
1710742500000|2024-03-18 06:15:00|9754.4|9749.4|9752|9747|9754.9|9749.9|9752|9747|0
1710742800000|2024-03-18 06:20:00|9752.1|9747.1|9750.6|9745.6|9753.3|9748.3|9750.1|9745.1|0
1710743100000|2024-03-18 06:25:00|9750.4|9745.4|9748.5|9743.5|9751.7|9746.7|9747.4|9742.4|0
1710743400000|2024-03-18 06:30:00|9748.6|9743.6|9750.8|9745.8|9751.3|9746.3|9748.6|9743.6|0
1710743700000|2024-03-18 06:35:00|9750.7|9745.7|9748.8|9743.8|9751.2|9746.2|9748.8|9743.8|0
1710744000000|2024-03-18 06:40:00|9748.7|9743.7|9750.1|9745.1|9750.4|9745.4|9748.3|9743.3|0
1710744300000|2024-03-18 06:45:00|9750.4|9745.4|9752.9|9747.9|9753.2|9748.2|9748.5|9743.5|0
1710744600000|2024-03-18 06:50:00|9752.7|9747.7|9750.2|9745.2|9753.3|9748.3|9749.5|9744.5|0
1710744900000|2024-03-18 06:55:00|9750.1|9745.1|9748.5|9743.5|9750.4|9745.4|9747.6|9742.6|0
1710745200000|2024-03-18 07:00:00|9748.7|9743.7|9755.4|9750.4|9755.4|9750.4|9747.4|9742.4|0
1710745500000|2024-03-18 07:05:00|9755.5|9750.5|9755.3|9750.3|9757.9|9752.9|9754|9749|0
1710745800000|2024-03-18 07:10:00|9755|9750|9755.2|9750.2|9757.3|9752.3|9754.2|9749.2|0
1710746100000|2024-03-18 07:15:00|9755.3|9750.3|9754.5|9749.5|9757.5|9752.5|9754.1|9749.1|0
1710746400000|2024-03-18 07:20:00|9754.6|9749.6|9762.5|9757.5|9764.5|9759.5|9754.5|9749.5|0
1710746700000|2024-03-18 07:25:00|9762.6|9757.6|9756.1|9751.1|9764|9759|9755.7|9750.7|0
1710747000000|2024-03-18 07:30:00|9756|9751|9757.9|9752.9|9760.8|9755.8|9754.8|9749.8|0
1710747300000|2024-03-18 07:35:00|9758|9753|9758.7|9753.7|9760.6|9755.6|9757.2|9752.2|0
1710747600000|2024-03-18 07:40:00|9758.8|9753.8|9759.1|9754.1|9763.5|9758.5|9757.5|9752.5|0
1710747900000|2024-03-18 07:45:00|9759|9754|9758.1|9753.1|9762.6|9757.6|9758.1|9753.1|0
1710748200000|2024-03-18 07:50:00|9758|9753|9755.9|9750.9|9759.4|9754.4|9754.4|9749.4|0
1710748500000|2024-03-18 07:55:00|9755.6|9750.6|9755.1|9750.1|9758.6|9753.6|9754.5|9749.5|0
1710748800000|2024-03-18 08:00:00|9755.9|9750.9|9787.6|9784.6|9793|9790|9753.7|9748.7|0
1710749100000|2024-03-18 08:05:00|9787.7|9784.7|9784.9|9781.9|9789.9|9786.9|9781.5|9778.5|0
1710749400000|2024-03-18 08:10:00|9783.7|9780.7|9791.5|9788.5|9791.9|9788.9|9783.6|9780.6|0
1710749700000|2024-03-18 08:15:00|9791.9|9788.9|9789.3|9786.3|9791.9|9788.9|9788.8|9785.8|0
1710750000000|2024-03-18 08:20:00|9789.1|9786.1|9791.8|9788.8|9791.8|9788.8|9789.1|9786.1|0
1710750300000|2024-03-18 08:25:00|9791.6|9788.6|9789.8|9786.8|9793.3|9790.3|9789.8|9786.8|0
1710750600000|2024-03-18 08:30:00|9789.6|9786.6|9789.3|9786.3|9790.1|9787.1|9788.4|9785.4|0
1710750900000|2024-03-18 08:35:00|9789.2|9786.2|9789.7|9786.7|9790.5|9787.5|9788.7|9785.7|0
1710751200000|2024-03-18 08:40:00|9789.9|9786.9|9790.8|9787.8|9791.9|9788.9|9789.4|9786.4|0
1710751500000|2024-03-18 08:45:00|9791.1|9788.1|9792.3|9789.3|9793.2|9790.2|9790.8|9787.8|0
1710751800000|2024-03-18 08:50:00|9792.4|9789.4|9793.3|9790.3|9794.5|9791.5|9792.3|9789.3|0
1710752100000|2024-03-18 08:55:00|9793.4|9790.4|9794.4|9791.4|9795|9792|9793.1|9790.1|0
1710752400000|2024-03-18 09:00:00|9794.2|9791.2|9795.7|9792.7|9796.4|9793.4|9794|9791|0
1710752700000|2024-03-18 09:05:00|9796.1|9793.1|9795.9|9792.9|9798.1|9795.1|9795.4|9792.4|0
1710753000000|2024-03-18 09:10:00|9797.8|9794.8|9797.3|9794.3|9797.8|9794.8|9795.5|9792.5|0
1710753300000|2024-03-18 09:15:00|9796.4|9793.4|9797.5|9794.5|9797.5|9794.5|9796.1|9793.1|0
1710753600000|2024-03-18 09:20:00|9796.3|9793.3|9795.8|9792.8|9796.3|9793.3|9794.4|9791.4|0
1710754200000|2024-03-18 09:30:00|9795.1|9792.1|9793.8|9790.8|9795.3|9792.3|9793.2|9790.2|0
1710754500000|2024-03-18 09:35:00|9793.2|9790.2|9794|9791|9796.1|9793.1|9793|9790|0
1710754800000|2024-03-18 09:40:00|9794.1|9791.1|9795.7|9792.7|9795.7|9792.7|9793.8|9790.8|0
1710758400000|2024-03-18 10:40:00|9834.1|9831.1|9840.6|9837.6|9841.2|9838.2|9832.7|9829.7|0
1710758700000|2024-03-18 10:45:00|9840.3|9837.3|9832.9|9829.9|9843.4|9840.4|9832.6|9829.6|0
1710759000000|2024-03-18 10:50:00|9832.8|9829.8|9831.8|9828.8|9834.8|9831.8|9829.4|9826.4|0
1710759300000|2024-03-18 10:55:00|9831.6|9828.6|9829|9826|9834.3|9831.3|9827.2|9824.2|0
1710759600000|2024-03-18 11:00:00|9817.2|9814.2|9818.3|9815.3|9824.4|9821.4|9815.3|9812.3|0
1710759900000|2024-03-18 11:05:00|9818.4|9815.4|9826|9823|9828.3|9825.3|9817.1|9814.1|0
1710760200000|2024-03-18 11:10:00|9827.6|9824.6|9832|9829|9835|9832|9826.4|9823.4|0
1710760500000|2024-03-18 11:15:00|9831.8|9828.8|9831.3|9828.3|9834.5|9831.5|9829.4|9826.4|0
1710760800000|2024-03-18 11:20:00|9833.3|9830.3|9842.9|9839.9|9842.9|9839.9|9833.2|9830.2|0
1710761100000|2024-03-18 11:25:00|9843|9840|9848.7|9845.7|9849.2|9846.2|9841.3|9838.3|0
1710761400000|2024-03-18 11:30:00|9849.1|9846.1|9854.3|9851.3|9857.8|9854.8|9849.1|9846.1|0
1710761700000|2024-03-18 11:35:00|9854.4|9851.4|9854.4|9851.4|9861.4|9858.4|9852.6|9849.6|0
1710762000000|2024-03-18 11:40:00|9854.6|9851.6|9858.2|9855.2|9858.8|9855.8|9854.6|9851.6|0
1710762300000|2024-03-18 11:45:00|9857.9|9854.9|9859.7|9856.7|9861.4|9858.4|9857.1|9854.1|0
1710762600000|2024-03-18 11:50:00|9859.6|9856.6|9857.4|9854.4|9861|9858|9856.5|9853.5|0
1710762900000|2024-03-18 11:55:00|9857.2|9854.2|9864.1|9861.1|9865.8|9862.8|9856.4|9853.4|0
1710763200000|2024-03-18 12:00:00|9863.9|9860.9|9871.3|9868.3|9871.7|9868.7|9863|9860|0
1710763500000|2024-03-18 12:05:00|9871.4|9868.4|9876|9873|9876.6|9873.6|9871.3|9868.3|0
1710763800000|2024-03-18 12:10:00|9874.6|9871.6|9878.4|9875.4|9879.3|9876.3|9873.8|9870.8|0
1710764100000|2024-03-18 12:15:00|9878.6|9875.6|9872.5|9869.5|9878.6|9875.6|9872.4|9869.4|0
1710764400000|2024-03-18 12:20:00|9872.6|9869.6|9865.2|9862.2|9872.6|9869.6|9863.2|9860.2|0
1710764700000|2024-03-18 12:25:00|9865.3|9862.3|9869|9866|9869.1|9866.1|9862|9859|0
1710765000000|2024-03-18 12:30:00|9868.4|9865.4|9864.3|9861.3|9869.3|9866.3|9862.8|9859.8|0
1710765300000|2024-03-18 12:35:00|9864.2|9861.2|9868.6|9865.6|9870.4|9867.4|9863.5|9860.5|0
1710765600000|2024-03-18 12:40:00|9868.7|9865.7|9866|9863|9870.4|9867.4|9865.9|9862.9|0
1710765900000|2024-03-18 12:45:00|9866.1|9863.1|9865.3|9862.3|9868.5|9865.5|9865|9862|0
1710766200000|2024-03-18 12:50:00|9864.9|9861.9|9865.4|9862.4|9868.3|9865.3|9862.7|9859.7|0
1710766500000|2024-03-18 12:55:00|9865.5|9862.5|9869.9|9866.9|9870.5|9867.5|9864.9|9861.9|0
1710766800000|2024-03-18 13:00:00|9869.4|9866.4|9875|9872|9877.7|9874.7|9868.8|9865.8|0
1710767100000|2024-03-18 13:05:00|9874.8|9871.8|9871.9|9868.9|9874.8|9871.8|9870|9867|0
1710767400000|2024-03-18 13:10:00|9871.6|9868.6|9877.8|9874.8|9879.2|9876.2|9871.6|9868.6|0
1710767700000|2024-03-18 13:15:00|9878.1|9875.1|9877.4|9874.4|9882|9879|9877.3|9874.3|0
1710768000000|2024-03-18 13:20:00|9877.6|9874.6|9877.3|9874.3|9878.3|9875.3|9873.3|9870.3|0
1710768300000|2024-03-18 13:25:00|9868.3|9865.3|9872.3|9869.3|9879.6|9876.6|9864.4|9861.4|0
1710768600000|2024-03-18 13:30:00|9880.1|9877.1|9883.6|9881.8|9899.4|9897.6|9860.6|9858.8|0
1710768900000|2024-03-18 13:35:00|9884.9|9883.1|9883.3|9881.5|9897.1|9895.3|9867.2|9865.4|0
1710769200000|2024-03-18 13:40:00|9883.4|9881.6|9889.5|9887.7|9897.2|9895.4|9882.7|9880.9|0
1710769500000|2024-03-18 13:45:00|9889.4|9887.6|9892.3|9890.5|9913.7|9911.9|9889.4|9887.6|0
1710769800000|2024-03-18 13:50:00|9893.9|9892.1|9872.1|9870.3|9899.4|9897.6|9869.7|9867.9|0
1710770100000|2024-03-18 13:55:00|9872.6|9870.8|9854.8|9853|9878.1|9876.3|9851.7|9849.9|0
1710770400000|2024-03-18 14:00:00|9855.6|9853.8|9865.3|9863.5|9870.5|9868.7|9852.1|9850.3|0
1710770700000|2024-03-18 14:05:00|9864.5|9862.7|9887.1|9885.3|9891.8|9890|9856.5|9854.7|0
1710771000000|2024-03-18 14:10:00|9887.2|9885.4|9894.3|9892.5|9906.4|9904.6|9887.2|9885.4|0
1710771300000|2024-03-18 14:15:00|9893.9|9892.1|9904.9|9903.1|9910.8|9909|9893.9|9892.1|0
1710771600000|2024-03-18 14:20:00|9905.7|9903.9|9918.7|9916.9|9919.8|9918|9903.7|9901.9|0
1710771900000|2024-03-18 14:25:00|9920|9918.2|9934.2|9932.4|9938.7|9936.9|9917.5|9915.7|0
1710772200000|2024-03-18 14:30:00|9937.4|9935.6|9927.7|9925.9|9938.7|9936.9|9923.6|9921.8|0
1710772500000|2024-03-18 14:35:00|9928.2|9926.4|9931.1|9929.3|9936.9|9935.1|9925.3|9923.5|0
1710772800000|2024-03-18 14:40:00|9931.7|9929.9|9935.2|9933.4|9939.9|9938.1|9931.3|9929.5|0
1710773100000|2024-03-18 14:45:00|9935.4|9933.6|9934.3|9932.5|9946.9|9945.1|9932.7|9930.9|0
1710773400000|2024-03-18 14:50:00|9933.8|9932|9930.4|9928.6|9937.5|9935.7|9926.9|9925.1|0
1710773700000|2024-03-18 14:55:00|9930.5|9928.7|9942.3|9940.5|9943.6|9941.8|9926.5|9924.7|0
1710774000000|2024-03-18 15:00:00|9945|9943.2|9926.6|9924.8|9947.7|9945.9|9925.1|9923.3|0
1710774300000|2024-03-18 15:05:00|9925.7|9923.9|9931|9929.2|9933.2|9931.4|9915.8|9914|0
1710774600000|2024-03-18 15:10:00|9930.7|9928.9|9911.6|9909.8|9931.9|9930.1|9904.5|9902.7|0
1710774900000|2024-03-18 15:15:00|9911.7|9909.9|9914.1|9912.3|9915.4|9913.6|9899|9897.2|0
1710775200000|2024-03-18 15:20:00|9914.5|9912.7|9915.2|9913.4|9920.1|9918.3|9907|9905.2|0
1710775500000|2024-03-18 15:25:00|9915|9913.2|9908.9|9907.1|9920.7|9918.9|9903|9901.2|0
1710775800000|2024-03-18 15:30:00|9909.1|9907.3|9891.8|9890|9909.3|9907.5|9884.3|9882.5|0
1710776100000|2024-03-18 15:35:00|9892.3|9890.5|9899.2|9897.4|9900.6|9898.8|9890.6|9888.8|0
1710776400000|2024-03-18 15:40:00|9899|9897.2|9897.6|9895.8|9899.6|9897.8|9893.1|9891.3|0
1710776700000|2024-03-18 15:45:00|9898.2|9896.4|9884.3|9882.5|9898.2|9896.4|9880.2|9878.4|0
1710777000000|2024-03-18 15:50:00|9884.6|9882.8|9877.1|9875.3|9888.5|9886.7|9873.9|9872.1|0
1710777300000|2024-03-18 15:55:00|9877.4|9875.6|9883.7|9881.9|9886.9|9885.1|9875.1|9873.3|0
1710777600000|2024-03-18 16:00:00|9884|9882.2|9879.3|9877.5|9884.8|9883|9869.5|9867.7|0
1710777900000|2024-03-18 16:05:00|9879|9877.2|9888.7|9886.9|9891.2|9889.4|9878.1|9876.3|0
1710778200000|2024-03-18 16:10:00|9888.5|9886.7|9893.5|9891.7|9894.7|9892.9|9884.5|9882.7|0
1710778500000|2024-03-18 16:15:00|9893.7|9891.9|9884.1|9882.3|9893.7|9891.9|9880.8|9879|0
1710778800000|2024-03-18 16:20:00|9883.9|9882.1|9882.5|9880.7|9887.7|9885.9|9881.2|9879.4|0
1710779100000|2024-03-18 16:25:00|9882|9880.2|9872.7|9870.9|9885.3|9883.5|9869.2|9867.4|0
1710779400000|2024-03-18 16:30:00|9872.9|9871.1|9868|9866.2|9873.3|9871.5|9857.2|9855.4|0
1710779700000|2024-03-18 16:35:00|9867.9|9866.1|9873.9|9872.1|9877.8|9876|9866.8|9865|0
1710780000000|2024-03-18 16:40:00|9873.8|9872|9875.9|9874.1|9877.9|9876.1|9868.3|9866.5|0
1710780300000|2024-03-18 16:45:00|9874.4|9872.6|9868.1|9866.3|9877.5|9875.7|9868.1|9866.3|0
1710780600000|2024-03-18 16:50:00|9868.2|9866.4|9851.5|9849.7|9869|9867.2|9846.3|9844.5|0
1710780900000|2024-03-18 16:55:00|9851|9849.2|9839.9|9838.1|9851|9849.2|9839.2|9837.4|0
1710781200000|2024-03-18 17:00:00|9839.1|9837.3|9830.2|9828.4|9839.4|9837.6|9829.2|9827.4|0
1710781500000|2024-03-18 17:05:00|9829.9|9828.1|9839.4|9837.6|9841.5|9839.7|9828.9|9827.1|0
1710781800000|2024-03-18 17:10:00|9838.8|9837|9837.1|9835.3|9842.7|9840.9|9832.5|9830.7|0
1710782100000|2024-03-18 17:15:00|9837.7|9835.9|9845.4|9843.6|9845.4|9843.6|9835.2|9833.4|0
1710782400000|2024-03-18 17:20:00|9845.5|9843.7|9862.9|9861.1|9863|9861.2|9845.5|9843.7|0
1710782700000|2024-03-18 17:25:00|9862.7|9860.9|9866.8|9865|9867.4|9865.6|9859|9857.2|0
1710783000000|2024-03-18 17:30:00|9867.4|9865.6|9859.9|9858.1|9869.1|9867.3|9859.2|9857.4|0
1710783300000|2024-03-18 17:35:00|9859.7|9857.9|9842.3|9840.5|9859.7|9857.9|9840.6|9838.8|0
1710783600000|2024-03-18 17:40:00|9842.4|9840.6|9848.5|9846.7|9849.1|9847.3|9839.2|9837.4|0
1710783900000|2024-03-18 17:45:00|9848.4|9846.6|9854.1|9852.3|9854.1|9852.3|9845.7|9843.9|0
1710784200000|2024-03-18 17:50:00|9853.7|9851.9|9852.2|9850.4|9856.6|9854.8|9848.3|9846.5|0
1710784500000|2024-03-18 17:55:00|9852.1|9850.3|9860.4|9858.6|9861.9|9860.1|9849.8|9848|0
1710784800000|2024-03-18 18:00:00|9860.7|9858.9|9860.7|9858.9|9862.3|9860.5|9855.6|9853.8|0
1710785100000|2024-03-18 18:05:00|9861.7|9859.9|9874.5|9872.7|9875.6|9873.8|9856.5|9854.7|0
1710785400000|2024-03-18 18:10:00|9873.9|9872.1|9869.2|9867.4|9877.2|9875.4|9867.8|9866|0
1710785700000|2024-03-18 18:15:00|9869|9867.2|9875.4|9873.6|9877.5|9875.7|9868.9|9867.1|0
1710786000000|2024-03-18 18:20:00|9875.5|9873.7|9877.3|9875.5|9877.8|9876|9869.5|9867.7|0
1710786300000|2024-03-18 18:25:00|9877.7|9875.9|9889.6|9887.8|9889.8|9888|9876.6|9874.8|0
1710786600000|2024-03-18 18:30:00|9889.7|9887.9|9885.9|9884.1|9889.7|9887.9|9882.8|9881|0
1710786900000|2024-03-18 18:35:00|9885.7|9883.9|9884.5|9882.7|9890.7|9888.9|9880.7|9878.9|0
1710787200000|2024-03-18 18:40:00|9884.2|9882.4|9864.4|9862.6|9884.2|9882.4|9857.7|9855.9|0
1710787500000|2024-03-18 18:45:00|9864.3|9862.5|9873.2|9871.4|9873.2|9871.4|9861.2|9859.4|0
1710787800000|2024-03-18 18:50:00|9873.4|9871.6|9870.2|9868.4|9873.7|9871.9|9866.4|9864.6|0
1710788100000|2024-03-18 18:55:00|9869.4|9867.6|9869.9|9868.1|9872|9870.2|9861.5|9859.7|0
1710788400000|2024-03-18 19:00:00|9870|9868.2|9869.9|9868.1|9870|9868.2|9864.3|9862.5|0
1710788700000|2024-03-18 19:05:00|9869.6|9867.8|9879.6|9877.8|9882|9880.2|9864.5|9862.7|0
1710789000000|2024-03-18 19:10:00|9879.5|9877.7|9876.7|9874.9|9881|9879.2|9874|9872.2|0
1710789300000|2024-03-18 19:15:00|9876.6|9874.8|9879.5|9877.7|9880.2|9878.4|9874.8|9873|0
1710789600000|2024-03-18 19:20:00|9879.6|9877.8|9876.5|9874.7|9880.2|9878.4|9875.3|9873.5|0
1710789900000|2024-03-18 19:25:00|9876.2|9874.4|9876.7|9874.9|9878.5|9876.7|9870.8|9869|0
1710790200000|2024-03-18 19:30:00|9877.1|9875.3|9882.6|9880.8|9883.7|9881.9|9875.4|9873.6|0
1710790500000|2024-03-18 19:35:00|9882|9880.2|9876|9874.2|9883.6|9881.8|9875.4|9873.6|0
1710790800000|2024-03-18 19:40:00|9876.4|9874.6|9879.3|9877.5|9879.8|9878|9871.6|9869.8|0
1710791100000|2024-03-18 19:45:00|9879.2|9877.4|9881.5|9879.7|9883.4|9881.6|9878|9876.2|0
1710791400000|2024-03-18 19:50:00|9873.6|9871.8|9855.7|9853.9|9873.9|9872.1|9854.9|9853.1|0
1710791700000|2024-03-18 19:55:00|9860.8|9859|9855|9853.2|9863|9861.2|9847.8|9846|0
1710792000000|2024-03-18 20:00:00|9855.7|9852.7|9861.7|9858.7|9864|9861|9852|9849|0
1710792300000|2024-03-18 20:05:00|9861.5|9858.5|9869|9866|9873|9870|9860.8|9857.8|0
1710792600000|2024-03-18 20:10:00|9868.5|9865.5|9866.8|9863.8|9868.6|9865.6|9862|9859|0
1710792900000|2024-03-18 20:15:00|9866.4|9863.4|9852.1|9849.1|9867.3|9864.3|9849.8|9846.8|0
1710793200000|2024-03-18 20:20:00|9851.6|9848.6|9844.9|9841.9|9852.1|9849.1|9842.4|9839.4|0
1710793500000|2024-03-18 20:25:00|9844.8|9841.8|9857|9854|9858.9|9855.9|9844.3|9841.3|0
1710793800000|2024-03-18 20:30:00|9856.6|9853.6|9858.3|9855.3|9860.2|9857.2|9852.3|9849.3|0
1710794100000|2024-03-18 20:35:00|9858.4|9855.4|9851.5|9848.5|9859.9|9856.9|9848.7|9845.7|0
1710794400000|2024-03-18 20:40:00|9851.6|9848.6|9849|9846|9853.6|9850.6|9848.4|9845.4|0
1710794700000|2024-03-18 20:45:00|9848.9|9845.9|9851.7|9848.7|9853.6|9850.6|9847.9|9844.9|0
1710795000000|2024-03-18 20:50:00|9851.6|9848.6|9850.7|9847.7|9852.9|9849.9|9850.3|9847.3|0
1710795300000|2024-03-18 20:55:00|9850.8|9847.8|9848.6|9845.6|9850.9|9847.9|9845.4|9842.4|0
1710795600000|2024-03-18 21:00:00|9848.8|9845.8|9845.9|9842.9|9855.5|9852.5|9845.1|9842.1|0
1710795900000|2024-03-18 21:05:00|9846|9843|9839.6|9836.6|9848.5|9845.5|9838.8|9835.8|0
1710796200000|2024-03-18 21:10:00|9839.7|9836.7|9829.4|9826.4|9840.4|9837.4|9829.4|9826.4|0
1710796500000|2024-03-18 21:15:00|9829.3|9826.3|9827|9824|9834.6|9831.6|9824.7|9821.7|0
1710796800000|2024-03-18 21:20:00|9826.5|9823.5|9836.4|9833.4|9837.5|9834.5|9826.4|9823.4|0
1710797100000|2024-03-18 21:25:00|9835.2|9832.2|9841.2|9838.2|9842.7|9839.7|9833.1|9830.1|0
1710797400000|2024-03-18 21:30:00|9841.4|9838.4|9838.9|9835.9|9849.4|9846.4|9833|9830|0
1710797700000|2024-03-18 21:35:00|9839.2|9836.2|9838.1|9835.1|9841|9838|9836.6|9833.6|0
1710798000000|2024-03-18 21:40:00|9838|9835|9836.6|9833.6|9839.7|9836.7|9834.5|9831.5|0
1710798300000|2024-03-18 21:45:00|9836.7|9833.7|9839.7|9836.7|9840.8|9837.8|9835.8|9832.8|0
1710798600000|2024-03-18 21:50:00|9839.6|9836.6|9843.1|9840.1|9845.1|9842.1|9839.6|9836.6|0
1710798900000|2024-03-18 21:55:00|9843.2|9840.2|9840|9837|9848.7|9845.7|9839.5|9836.5|0
1710799200000|2024-03-18 22:00:00|9839.8|9836.8|9841.2|9838.2|9844.6|9841.6|9837.3|9834.3|0
1710799500000|2024-03-18 22:05:00|9840.9|9837.9|9842.8|9839.8|9844.4|9841.4|9835.6|9832.6|0
1710799800000|2024-03-18 22:10:00|9842.6|9839.6|9841.2|9838.2|9845.4|9842.4|9839.4|9836.4|0
1710800100000|2024-03-18 22:15:00|9841.3|9838.3|9843.7|9840.7|9845|9842|9840|9837|0
1710800400000|2024-03-18 22:20:00|9843.5|9840.5|9839.7|9836.7|9843.6|9840.6|9839|9836|0
1710800700000|2024-03-18 22:25:00|9839.8|9836.8|9842.8|9839.8|9843.9|9840.9|9839.8|9836.8|0
1710801000000|2024-03-18 22:30:00|9842.9|9839.9|9837.9|9834.9|9843.5|9840.5|9837.9|9834.9|0
1710801300000|2024-03-18 22:35:00|9837.8|9834.8|9836.6|9833.6|9839.3|9836.3|9835.2|9832.2|0
1710801600000|2024-03-18 22:40:00|9836.8|9833.8|9836|9833|9838.8|9835.8|9835.1|9832.1|0
1710801900000|2024-03-18 22:45:00|9836.3|9833.3|9833|9830|9836.9|9833.9|9832.5|9829.5|0
1710802200000|2024-03-18 22:50:00|9832.9|9829.9|9826.1|9823.1|9832.9|9829.9|9825.3|9822.3|0
1710802500000|2024-03-18 22:55:00|9826.5|9823.5|9823.2|9820.2|9826.5|9823.5|9823|9820|0
1710802800000|2024-03-18 23:00:00|9823.4|9820.4|9825.7|9822.7|9827.2|9824.2|9823|9820|0
1710803100000|2024-03-18 23:05:00|9825.5|9822.5|9823.1|9820.1|9825.5|9822.5|9822.2|9819.2|0
1710803400000|2024-03-18 23:10:00|9823.2|9820.2|9824.3|9821.3|9825.5|9822.5|9821.5|9818.5|0
1710803700000|2024-03-18 23:15:00|9824.2|9821.2|9823.8|9820.8|9824.2|9821.2|9821.3|9818.3|0
1710804000000|2024-03-18 23:20:00|9823.9|9820.9|9824|9821|9825|9822|9821.8|9818.8|0
1710804300000|2024-03-18 23:25:00|9823.8|9820.8|9823.3|9820.3|9824.8|9821.8|9823.1|9820.1|0
1710804600000|2024-03-18 23:30:00|9823.2|9820.2|9823.2|9820.2|9823.3|9820.3|9822.1|9819.1|0
1710804900000|2024-03-18 23:35:00|9823.3|9820.3|9824.3|9821.3|9824.4|9821.4|9822.4|9819.4|0
1710805200000|2024-03-18 23:40:00|9824.5|9821.5|9825.3|9822.3|9826.4|9823.4|9823.9|9820.9|0
1710805500000|2024-03-18 23:45:00|9825.5|9822.5|9824.3|9821.3|9826.2|9823.2|9824.1|9821.1|0
1710805800000|2024-03-18 23:50:00|9824.7|9821.7|9824.8|9821.8|9825.3|9822.3|9823.3|9820.3|0
1710806100000|2024-03-18 23:55:00|9825|9822|9826.2|9821.2|9826.5|9823.5|9821.6|9818.6|0
1710806400000|2024-03-19 00:00:00|9826.6|9821.6|9824.8|9819.8|9827.7|9822.7|9822|9817|0
1710806700000|2024-03-19 00:05:00|9824.9|9819.9|9822.1|9817.1|9825.6|9820.6|9821.5|9816.5|0
1710807000000|2024-03-19 00:10:00|9821.9|9816.9|9823.3|9818.3|9823.7|9818.7|9818.6|9813.6|0
1710807300000|2024-03-19 00:15:00|9823.2|9818.2|9822.4|9817.4|9826.3|9821.3|9822.4|9817.4|0
1710807600000|2024-03-19 00:20:00|9822.5|9817.5|9822.1|9817.1|9822.7|9817.7|9820.3|9815.3|0
1710807900000|2024-03-19 00:25:00|9822|9817|9819.9|9814.9|9822|9817|9819|9814|0
1710808200000|2024-03-19 00:30:00|9820|9815|9819.4|9814.4|9820.8|9815.8|9817.8|9812.8|0
1710808500000|2024-03-19 00:35:00|9819.5|9814.5|9820.8|9815.8|9821|9816|9819.4|9814.4|0
1710808800000|2024-03-19 00:40:00|9820.9|9815.9|9820.1|9815.1|9822.9|9817.9|9819.7|9814.7|0
1710809100000|2024-03-19 00:45:00|9820.2|9815.2|9814.4|9809.4|9820.2|9815.2|9809.1|9804.1|0
1710809400000|2024-03-19 00:50:00|9814.1|9809.1|9811.8|9806.8|9815|9810|9810.4|9805.4|0
1710809700000|2024-03-19 00:55:00|9811.9|9806.9|9811.4|9806.4|9814|9809|9811|9806|0
1710810000000|2024-03-19 01:00:00|9811.5|9806.5|9814|9809|9814.2|9809.2|9809.8|9804.8|0
1710810300000|2024-03-19 01:05:00|9813.9|9808.9|9814.8|9809.8|9816.1|9811.1|9813.3|9808.3|0
1710810600000|2024-03-19 01:10:00|9815.1|9810.1|9813.4|9808.4|9815.1|9810.1|9812.9|9807.9|0
1710810900000|2024-03-19 01:15:00|9813.3|9808.3|9813.8|9808.8|9813.8|9808.8|9809.7|9804.7|0
1710811200000|2024-03-19 01:20:00|9813.7|9808.7|9812|9807|9814.1|9809.1|9810.8|9805.8|0
1710811500000|2024-03-19 01:25:00|9812.1|9807.1|9807.8|9802.8|9812.9|9807.9|9806.1|9801.1|0
1710811800000|2024-03-19 01:30:00|9807.7|9802.7|9806.9|9801.9|9809.1|9804.1|9805.7|9800.7|0
1710812100000|2024-03-19 01:35:00|9807|9802|9809.1|9804.1|9810.3|9805.3|9804.8|9799.8|0
1710812400000|2024-03-19 01:40:00|9809|9804|9813.2|9808.2|9813.8|9808.8|9808.9|9803.9|0
1710812700000|2024-03-19 01:45:00|9813.3|9808.3|9812.1|9807.1|9814.5|9809.5|9811.2|9806.2|0
1710813000000|2024-03-19 01:50:00|9812|9807|9813.9|9808.9|9814.2|9809.2|9811|9806|0
1710813300000|2024-03-19 01:55:00|9813.8|9808.8|9815.5|9810.5|9815.6|9810.6|9811.8|9806.8|0
1710813600000|2024-03-19 02:00:00|9815.4|9810.4|9817.4|9812.4|9817.9|9812.9|9814.6|9809.6|0
1710813900000|2024-03-19 02:05:00|9817.2|9812.2|9818.8|9813.8|9819.3|9814.3|9816.9|9811.9|0
1710814200000|2024-03-19 02:10:00|9818.7|9813.7|9826|9821|9826.5|9821.5|9818.7|9813.7|0
1710814500000|2024-03-19 02:15:00|9825.5|9820.5|9825.4|9820.4|9826.1|9821.1|9823.2|9818.2|0
1710814800000|2024-03-19 02:20:00|9825.5|9820.5|9825.7|9820.7|9828.6|9823.6|9825|9820|0
1710815100000|2024-03-19 02:25:00|9825.6|9820.6|9823.6|9818.6|9825.6|9820.6|9822|9817|0
1710815400000|2024-03-19 02:30:00|9823.3|9818.3|9822.4|9817.4|9823.8|9818.8|9821.7|9816.7|0
1710815700000|2024-03-19 02:35:00|9822.5|9817.5|9822.7|9817.7|9824.2|9819.2|9822.1|9817.1|0
1710816000000|2024-03-19 02:40:00|9822.6|9817.6|9823.1|9818.1|9823.3|9818.3|9821.9|9816.9|0
1710816300000|2024-03-19 02:45:00|9823.2|9818.2|9823.3|9818.3|9825.2|9820.2|9822.3|9817.3|0
1710816600000|2024-03-19 02:50:00|9823.2|9818.2|9823.8|9818.8|9824.6|9819.6|9823.1|9818.1|0
1710816900000|2024-03-19 02:55:00|9824|9819|9824|9819|9824.9|9819.9|9823.2|9818.2|0
1710817200000|2024-03-19 03:00:00|9824.2|9819.2|9827.3|9822.3|9829.4|9824.4|9823.7|9818.7|0
1710817500000|2024-03-19 03:05:00|9827.2|9822.2|9829.9|9824.9|9830.2|9825.2|9826.5|9821.5|0
1710817800000|2024-03-19 03:10:00|9829.7|9824.7|9829.3|9824.3|9830.5|9825.5|9828|9823|0
1710818100000|2024-03-19 03:15:00|9829.4|9824.4|9827.4|9822.4|9830.6|9825.6|9827.4|9822.4|0
1710818400000|2024-03-19 03:20:00|9827.5|9822.5|9825.3|9820.3|9828.3|9823.3|9824.6|9819.6|0
1710818700000|2024-03-19 03:25:00|9825.4|9820.4|9824.7|9819.7|9826.6|9821.6|9823.8|9818.8|0
1710819000000|2024-03-19 03:30:00|9824.8|9819.8|9818|9813|9825.9|9820.9|9818|9813|0
1710819300000|2024-03-19 03:35:00|9817.9|9812.9|9826.6|9821.6|9826.6|9821.6|9817.9|9812.9|0
1710819600000|2024-03-19 03:40:00|9826.8|9821.8|9828|9823|9836.3|9831.3|9826.3|9821.3|0
1710819900000|2024-03-19 03:45:00|9827.7|9822.7|9814.4|9809.4|9827.9|9822.9|9811.5|9806.5|0
1710820200000|2024-03-19 03:50:00|9814.5|9809.5|9815.2|9810.2|9815.4|9810.4|9807.6|9802.6|0
1710820500000|2024-03-19 03:55:00|9815.3|9810.3|9819.9|9814.9|9820.5|9815.5|9815.2|9810.2|0
1710820800000|2024-03-19 04:00:00|9819.8|9814.8|9820|9815|9820.1|9815.1|9816.1|9811.1|0
1710821100000|2024-03-19 04:05:00|9819.9|9814.9|9827.1|9822.1|9828.5|9823.5|9819.7|9814.7|0
1710821400000|2024-03-19 04:10:00|9827.2|9822.2|9828.6|9823.6|9829.3|9824.3|9824.4|9819.4|0
1710821700000|2024-03-19 04:15:00|9828.7|9823.7|9826.7|9821.7|9830.2|9825.2|9825.7|9820.7|0
1710822000000|2024-03-19 04:20:00|9826.8|9821.8|9824.2|9819.2|9826.9|9821.9|9821.8|9816.8|0
1710822300000|2024-03-19 04:25:00|9824.7|9819.7|9822.6|9817.6|9825.3|9820.3|9822.6|9817.6|0
1710822600000|2024-03-19 04:30:00|9822.7|9817.7|9822.4|9817.4|9822.7|9817.7|9818.8|9813.8|0
1710822900000|2024-03-19 04:35:00|9822.2|9817.2|9822.6|9817.6|9822.7|9817.7|9820.8|9815.8|0
1710823200000|2024-03-19 04:40:00|9822.7|9817.7|9822.1|9817.1|9824.8|9819.8|9821.6|9816.6|0
1710823500000|2024-03-19 04:45:00|9821.9|9816.9|9821.8|9816.8|9822.2|9817.2|9820.5|9815.5|0
1710823800000|2024-03-19 04:50:00|9821.3|9816.3|9821.1|9816.1|9824.3|9819.3|9819.8|9814.8|0
1710824100000|2024-03-19 04:55:00|9821.2|9816.2|9825.1|9820.1|9825.1|9820.1|9821.1|9816.1|0
1710824400000|2024-03-19 05:00:00|9825|9820|9821.4|9816.4|9825.2|9820.2|9820.6|9815.6|0
1710824700000|2024-03-19 05:05:00|9821.3|9816.3|9818.6|9813.6|9821.4|9816.4|9816.8|9811.8|0
1710825000000|2024-03-19 05:10:00|9818.7|9813.7|9821.3|9816.3|9821.5|9816.5|9818|9813|0
1710825300000|2024-03-19 05:15:00|9821|9816|9822.3|9817.3|9823.2|9818.2|9820.8|9815.8|0
1710825600000|2024-03-19 05:20:00|9822.1|9817.1|9821.9|9816.9|9823.3|9818.3|9821.5|9816.5|0
1710825900000|2024-03-19 05:25:00|9821.8|9816.8|9822.1|9817.1|9824.5|9819.5|9821.6|9816.6|0
1710826200000|2024-03-19 05:30:00|9822|9817|9823.4|9818.4|9824|9819|9819|9814|0
1710826500000|2024-03-19 05:35:00|9823.3|9818.3|9821.6|9816.6|9823.6|9818.6|9820|9815|0
1710826800000|2024-03-19 05:40:00|9821.7|9816.7|9822.9|9817.9|9825.1|9820.1|9821|9816|0
1710827100000|2024-03-19 05:45:00|9823.1|9818.1|9825|9820|9827.3|9822.3|9822.9|9817.9|0
1710827400000|2024-03-19 05:50:00|9825.1|9820.1|9829.7|9824.7|9834|9829|9824.9|9819.9|0
1710827700000|2024-03-19 05:55:00|9830|9825|9830.6|9825.6|9831.8|9826.8|9828.5|9823.5|0
1710828000000|2024-03-19 06:00:00|9831.1|9826.1|9826|9821|9833.6|9828.6|9825.6|9820.6|0
1710828300000|2024-03-19 06:05:00|9825.9|9820.9|9821.5|9816.5|9825.9|9820.9|9818.8|9813.8|0
1710828600000|2024-03-19 06:10:00|9821.4|9816.4|9821.4|9816.4|9823.8|9818.8|9816.9|9811.9|0
1710828900000|2024-03-19 06:15:00|9821.3|9816.3|9822.3|9817.3|9822.8|9817.8|9819.7|9814.7|0
1710829200000|2024-03-19 06:20:00|9822.4|9817.4|9822.9|9817.9|9825.3|9820.3|9822.1|9817.1|0
1710829500000|2024-03-19 06:25:00|9822.8|9817.8|9823.4|9818.4|9823.7|9818.7|9821.6|9816.6|0
1710829800000|2024-03-19 06:30:00|9823.5|9818.5|9824.1|9819.1|9827.2|9822.2|9823.1|9818.1|0
1710830100000|2024-03-19 06:35:00|9824|9819|9826.5|9821.5|9828.1|9823.1|9823.6|9818.6|0
1710830400000|2024-03-19 06:40:00|9826.4|9821.4|9825.3|9820.3|9827.5|9822.5|9824|9819|0
1710830700000|2024-03-19 06:45:00|9825|9820|9826.4|9821.4|9827.4|9822.4|9825|9820|0
1710831000000|2024-03-19 06:50:00|9826.5|9821.5|9823.5|9818.5|9826.6|9821.6|9821.9|9816.9|0
1710831300000|2024-03-19 06:55:00|9823.6|9818.6|9824.2|9819.2|9824.9|9819.9|9821.7|9816.7|0
1710831600000|2024-03-19 07:00:00|9824.3|9819.3|9821.2|9816.2|9825|9820|9816.7|9811.7|0
1710831900000|2024-03-19 07:05:00|9821.3|9816.3|9826.2|9821.2|9829.6|9824.6|9820.9|9815.9|0
1710832200000|2024-03-19 07:10:00|9826.1|9821.1|9827|9822|9829.3|9824.3|9825|9820|0
1710832500000|2024-03-19 07:15:00|9826.9|9821.9|9824.3|9819.3|9827.2|9822.2|9823.4|9818.4|0
1710832800000|2024-03-19 07:20:00|9824.2|9819.2|9824.2|9819.2|9825.6|9820.6|9822.2|9817.2|0
1710833100000|2024-03-19 07:25:00|9824.1|9819.1|9827.2|9822.2|9827.2|9822.2|9823.4|9818.4|0
1710833400000|2024-03-19 07:30:00|9827.3|9822.3|9831.5|9826.5|9832.9|9827.9|9827|9822|0
1710833700000|2024-03-19 07:35:00|9831.6|9826.6|9826.9|9821.9|9831.7|9826.7|9826.1|9821.1|0
1710834000000|2024-03-19 07:40:00|9827|9822|9823.8|9818.8|9829.5|9824.5|9822.6|9817.6|0
1710834300000|2024-03-19 07:45:00|9823.7|9818.7|9820.9|9815.9|9824.9|9819.9|9819.7|9814.7|0
1710834600000|2024-03-19 07:50:00|9820.7|9815.7|9821.6|9816.6|9822.3|9817.3|9818.3|9813.3|0
1710834900000|2024-03-19 07:55:00|9821.5|9816.5|9821.9|9816.9|9822.6|9817.6|9818.4|9813.4|0
1710835200000|2024-03-19 08:00:00|9822.4|9817.4|9838.8|9835.8|9854.5|9851.5|9822|9817|0
1710835500000|2024-03-19 08:05:00|9838.5|9835.5|9824.3|9821.3|9839.3|9836.3|9814.6|9811.6|0
1710835800000|2024-03-19 08:10:00|9824.2|9821.2|9819.9|9816.9|9832.2|9829.2|9815.3|9812.3|0
1710836100000|2024-03-19 08:15:00|9819.8|9816.8|9815.1|9812.1|9832.5|9829.5|9813.8|9810.8|0
1710836400000|2024-03-19 08:20:00|9815|9812|9831.1|9828.1|9834.5|9831.5|9815|9812|0
1710836700000|2024-03-19 08:25:00|9831.3|9828.3|9835.5|9832.5|9836.7|9833.7|9825.8|9822.8|0
1710837000000|2024-03-19 08:30:00|9835.3|9832.3|9840.5|9837.5|9841.3|9838.3|9835.1|9832.1|0
1710837300000|2024-03-19 08:35:00|9838.7|9835.7|9845.1|9842.1|9845.4|9842.4|9831.4|9828.4|0
1710837600000|2024-03-19 08:40:00|9845.3|9842.3|9855.8|9852.8|9856.8|9853.8|9840|9837|0
1710837900000|2024-03-19 08:45:00|9855.7|9852.7|9853.2|9850.2|9856.3|9853.3|9843.5|9840.5|0
1710838200000|2024-03-19 08:50:00|9853.7|9850.7|9866.1|9863.1|9868.1|9865.1|9846.9|9843.9|0
1710838500000|2024-03-19 08:55:00|9866.2|9863.2|9855.4|9852.4|9869.3|9866.3|9850.1|9847.1|0
1710838800000|2024-03-19 09:00:00|9855.6|9852.6|9866.1|9863.1|9866.9|9863.9|9855.5|9852.5|0
1710839100000|2024-03-19 09:05:00|9865.9|9862.9|9839.9|9836.9|9866.4|9863.4|9839.4|9836.4|0
1710839400000|2024-03-19 09:10:00|9839.5|9836.5|9849|9846|9849|9846|9836.8|9833.8|0
1710839700000|2024-03-19 09:15:00|9849.5|9846.5|9849.4|9846.4|9851.8|9848.8|9844.9|9841.9|0
1710840000000|2024-03-19 09:20:00|9848.8|9845.8|9850|9847|9851.5|9848.5|9848.2|9845.2|0
1710840300000|2024-03-19 09:25:00|9849.8|9846.8|9850.1|9847.1|9851.9|9848.9|9847.4|9844.4|0
1710840600000|2024-03-19 09:30:00|9851|9848|9844.5|9841.5|9854.4|9851.4|9844.1|9841.1|0
1710840900000|2024-03-19 09:35:00|9844.6|9841.6|9843.5|9840.5|9844.7|9841.7|9840|9837|0
1710841200000|2024-03-19 09:40:00|9843.2|9840.2|9840.3|9837.3|9843.5|9840.5|9838.4|9835.4|0
1710841500000|2024-03-19 09:45:00|9838.2|9835.2|9826.5|9823.5|9838.2|9835.2|9826.3|9823.3|0
1710841800000|2024-03-19 09:50:00|9826.4|9823.4|9828|9825|9833.4|9830.4|9817.1|9814.1|0
1710842100000|2024-03-19 09:55:00|9827.6|9824.6|9814.5|9811.5|9828.3|9825.3|9812.5|9809.5|0
1710842400000|2024-03-19 10:00:00|9815.4|9812.4|9822.2|9819.2|9822.2|9819.2|9814.9|9811.9|0
1710842700000|2024-03-19 10:05:00|9822|9819|9821.7|9818.7|9824.8|9821.8|9820.9|9817.9|0
1710843000000|2024-03-19 10:10:00|9821.8|9818.8|9823.6|9820.6|9837|9834|9821.2|9818.2|0
1710843300000|2024-03-19 10:15:00|9823.5|9820.5|9829.2|9826.2|9833.5|9830.5|9822.6|9819.6|0
1710843600000|2024-03-19 10:20:00|9829|9826|9827.4|9824.4|9835.4|9832.4|9825.2|9822.2|0
1710843900000|2024-03-19 10:25:00|9827.5|9824.5|9835.1|9832.1|9835.3|9832.3|9824.7|9821.7|0
1710844200000|2024-03-19 10:30:00|9835.2|9832.2|9833.9|9830.9|9835.6|9832.6|9832.1|9829.1|0
1710844500000|2024-03-19 10:35:00|9826.3|9823.3|9832.5|9829.5|9833.5|9830.5|9824.3|9821.3|0
1710844800000|2024-03-19 10:40:00|9824.9|9821.9|9836|9833|9836.4|9833.4|9824.7|9821.7|0
1710845100000|2024-03-19 10:45:00|9835.3|9832.3|9839|9836|9840|9837|9828.3|9825.3|0
1710845400000|2024-03-19 10:50:00|9838.9|9835.9|9822.2|9819.2|9839.1|9836.1|9818|9815|0
1710845700000|2024-03-19 10:55:00|9822.1|9819.1|9823.1|9820.1|9827.4|9824.4|9819|9816|0
1710846000000|2024-03-19 11:00:00|9826.8|9823.8|9797.9|9794.9|9827|9824|9794.8|9791.8|0
1710846300000|2024-03-19 11:05:00|9797.7|9794.7|9802|9799|9802|9799|9793.8|9790.8|0
1710846600000|2024-03-19 11:10:00|9802.1|9799.1|9786.7|9783.7|9802.1|9799.1|9781.2|9778.2|0
1710846900000|2024-03-19 11:15:00|9786.8|9783.8|9779|9776|9788.9|9785.9|9775.4|9772.4|0
1710847200000|2024-03-19 11:20:00|9778.9|9775.9|9775.8|9772.8|9778.9|9775.9|9770.9|9767.9|0
1710847500000|2024-03-19 11:25:00|9775.7|9772.7|9772.9|9769.9|9777.8|9774.8|9771.5|9768.5|0
1710847800000|2024-03-19 11:30:00|9772.7|9769.7|9760.5|9757.5|9773.5|9770.5|9759.2|9756.2|0
1710848100000|2024-03-19 11:35:00|9760.4|9757.4|9759.2|9756.2|9762.1|9759.1|9756.6|9753.6|0
1710848400000|2024-03-19 11:40:00|9759.3|9756.3|9754.7|9751.7|9761.4|9758.4|9749.1|9746.1|0
1710848700000|2024-03-19 11:45:00|9754.4|9751.4|9757.9|9754.9|9759|9756|9752.7|9749.7|0
1710849000000|2024-03-19 11:50:00|9756.8|9753.8|9759.6|9756.6|9763.2|9760.2|9756.8|9753.8|0
1710849300000|2024-03-19 11:55:00|9759.9|9756.9|9766.8|9763.8|9766.8|9763.8|9759.9|9756.9|0
1710849600000|2024-03-19 12:00:00|9767|9764|9767.4|9764.4|9770.4|9767.4|9765|9762|0
1710849900000|2024-03-19 12:05:00|9767.5|9764.5|9751|9748|9770|9767|9751|9748|0
1710850200000|2024-03-19 12:10:00|9750.8|9747.8|9752.7|9749.7|9754.5|9751.5|9750.6|9747.6|0
1710850500000|2024-03-19 12:15:00|9753|9750|9757.1|9754.1|9758.8|9755.8|9751.6|9748.6|0
1710850800000|2024-03-19 12:20:00|9756.8|9753.8|9740.9|9737.9|9757|9754|9740.9|9737.9|0
1710851100000|2024-03-19 12:25:00|9740.8|9737.8|9734.2|9731.2|9741.1|9738.1|9732.1|9729.1|0
1710851400000|2024-03-19 12:30:00|9734.4|9731.4|9749.2|9746.2|9751|9748|9734.2|9731.2|0
1710851700000|2024-03-19 12:35:00|9749.3|9746.3|9753.8|9750.8|9753.8|9750.8|9748.2|9745.2|0
1710852000000|2024-03-19 12:40:00|9754|9751|9737.6|9734.6|9754.5|9751.5|9737.5|9734.5|0
1710852300000|2024-03-19 12:45:00|9737.8|9734.8|9750.5|9747.5|9754|9751|9737.2|9734.2|0
1710852600000|2024-03-19 12:50:00|9750.9|9747.9|9756|9753|9757.8|9754.8|9747.6|9744.6|0
1710852900000|2024-03-19 12:55:00|9755.8|9752.8|9766.2|9763.2|9767.3|9764.3|9754.5|9751.5|0
1710853200000|2024-03-19 13:00:00|9764.5|9761.5|9773.3|9770.3|9774.1|9771.1|9763.4|9760.4|0
1710853500000|2024-03-19 13:05:00|9773.6|9770.6|9758.6|9755.6|9774.2|9771.2|9758.5|9755.5|0
1710853800000|2024-03-19 13:10:00|9759.2|9756.2|9773.6|9770.6|9773.7|9770.7|9758.7|9755.7|0
1710854100000|2024-03-19 13:15:00|9773.2|9770.2|9769.8|9766.8|9776|9773|9769.4|9766.4|0
1710854400000|2024-03-19 13:20:00|9769.7|9766.7|9775.1|9772.1|9778.7|9775.7|9768.9|9765.9|0
1710854700000|2024-03-19 13:25:00|9773.7|9770.7|9775.2|9772.2|9783.1|9780.1|9773.5|9770.5|0
1710855000000|2024-03-19 13:30:00|9776.6|9773.6|9757|9755.2|9787.4|9785.6|9741.2|9739.4|0
1710855300000|2024-03-19 13:35:00|9754.3|9752.5|9717.1|9715.3|9754.3|9752.5|9717.1|9715.3|0
1710855600000|2024-03-19 13:40:00|9717.3|9715.5|9698.6|9696.8|9717.3|9715.5|9690.3|9688.5|0
1710855900000|2024-03-19 13:45:00|9699|9697.2|9713.1|9711.3|9713.6|9711.8|9688.4|9686.6|0
1710856200000|2024-03-19 13:50:00|9713|9711.2|9712.4|9710.6|9721.1|9719.3|9697.3|9695.5|0
1710856500000|2024-03-19 13:55:00|9712.2|9710.4|9721.8|9720|9730.1|9728.3|9708.4|9706.6|0
1710856800000|2024-03-19 14:00:00|9722.4|9720.6|9738.2|9736.4|9740.4|9738.6|9717.7|9715.9|0
1710857100000|2024-03-19 14:05:00|9737.9|9736.1|9744.9|9743.1|9755.1|9753.3|9737.9|9736.1|0
1710857400000|2024-03-19 14:10:00|9745.3|9743.5|9741.8|9740|9753.1|9751.3|9736.9|9735.1|0
1710857700000|2024-03-19 14:15:00|9741.7|9739.9|9734.8|9733|9751.6|9749.8|9731.8|9730|0
1710858000000|2024-03-19 14:20:00|9734.4|9732.6|9735.4|9733.6|9737.6|9735.8|9724.3|9722.5|0
1710858300000|2024-03-19 14:25:00|9736|9734.2|9732.4|9730.6|9753.3|9751.5|9729.5|9727.7|0
1710858600000|2024-03-19 14:30:00|9731.6|9729.8|9739.3|9737.5|9745.3|9743.5|9724|9722.2|0
1710858900000|2024-03-19 14:35:00|9739.1|9737.3|9760|9758.2|9761.4|9759.6|9737.8|9736|0
1710859200000|2024-03-19 14:40:00|9759.8|9758|9771.4|9769.6|9772.3|9770.5|9757|9755.2|0
1710859500000|2024-03-19 14:45:00|9771.3|9769.5|9782|9780.2|9782|9780.2|9766.2|9764.4|0
1710859800000|2024-03-19 14:50:00|9781.8|9780|9770.2|9768.4|9785.3|9783.5|9766.3|9764.5|0
1710860100000|2024-03-19 14:55:00|9771.1|9769.3|9764.9|9763.1|9777.7|9775.9|9764.1|9762.3|0
1710860400000|2024-03-19 15:00:00|9765.3|9763.5|9776.2|9774.4|9776.3|9774.5|9761.1|9759.3|0
1710860700000|2024-03-19 15:05:00|9776.4|9774.6|9783.5|9781.7|9786.5|9784.7|9776.4|9774.6|0
1710861000000|2024-03-19 15:10:00|9783.3|9781.5|9778.5|9776.7|9784.2|9782.4|9775.8|9774|0
1710861300000|2024-03-19 15:15:00|9778.6|9776.8|9779.8|9778|9783.9|9782.1|9777|9775.2|0
1710861600000|2024-03-19 15:20:00|9780.3|9778.5|9769.6|9767.8|9780.3|9778.5|9769.3|9767.5|0
1710861900000|2024-03-19 15:25:00|9769.9|9768.1|9786.8|9785|9788.8|9787|9767.1|9765.3|0
1710862200000|2024-03-19 15:30:00|9788.4|9786.6|9800.1|9798.3|9804.3|9802.5|9788.3|9786.5|0
1710862500000|2024-03-19 15:35:00|9800.3|9798.5|9796.5|9794.7|9809.5|9807.7|9795.8|9794|0
1710862800000|2024-03-19 15:40:00|9796|9794.2|9797|9795.2|9801.3|9799.5|9792.4|9790.6|0
1710863100000|2024-03-19 15:45:00|9797.9|9796.1|9801.8|9800|9801.8|9800|9791.3|9789.5|0
1710863400000|2024-03-19 15:50:00|9801.9|9800.1|9788.2|9786.4|9802.4|9800.6|9787.9|9786.1|0
1710863700000|2024-03-19 15:55:00|9788|9786.2|9801.3|9799.5|9801.3|9799.5|9786.1|9784.3|0
1710864000000|2024-03-19 16:00:00|9801.4|9799.6|9800.7|9798.9|9803.7|9801.9|9798.8|9797|0
1710864300000|2024-03-19 16:05:00|9801.6|9799.8|9798.4|9796.6|9807.6|9805.8|9798.2|9796.4|0
1710864600000|2024-03-19 16:10:00|9798.3|9796.5|9794.2|9792.4|9801.3|9799.5|9791.8|9790|0
1710864900000|2024-03-19 16:15:00|9794.4|9792.6|9815.5|9813.7|9816.3|9814.5|9791.8|9790|0
1710865200000|2024-03-19 16:20:00|9815.7|9813.9|9820.4|9818.6|9821.2|9819.4|9812.5|9810.7|0
1710865500000|2024-03-19 16:25:00|9820.8|9819|9825.1|9823.3|9827|9825.2|9816.6|9814.8|0
1710865800000|2024-03-19 16:30:00|9825.9|9824.1|9836.4|9834.6|9838.4|9836.6|9825.9|9824.1|0
1710866100000|2024-03-19 16:35:00|9836.1|9834.3|9840.4|9838.6|9842.2|9840.4|9834.4|9832.6|0
1710866400000|2024-03-19 16:40:00|9840.2|9838.4|9857.6|9855.8|9857.6|9855.8|9836.7|9834.9|0
1710866700000|2024-03-19 16:45:00|9857.4|9855.6|9857.2|9855.4|9862.2|9860.4|9852.6|9850.8|0
1710867000000|2024-03-19 16:50:00|9857.6|9855.8|9864.4|9862.6|9870.2|9868.4|9857.6|9855.8|0
1710867300000|2024-03-19 16:55:00|9863.8|9862|9855.2|9853.4|9867.9|9866.1|9852.3|9850.5|0
1710867600000|2024-03-19 17:00:00|9856.3|9854.5|9865.6|9863.8|9876.2|9874.4|9856.3|9854.5|0
1710867900000|2024-03-19 17:05:00|9866.1|9864.3|9850|9848.2|9866.3|9864.5|9849.8|9848|0
1710868200000|2024-03-19 17:10:00|9850.1|9848.3|9851.9|9850.1|9860.7|9858.9|9850.1|9848.3|0
1710868500000|2024-03-19 17:15:00|9851.8|9850|9853.3|9851.5|9856.9|9855.1|9844.7|9842.9|0
1710868800000|2024-03-19 17:20:00|9853.7|9851.9|9857.7|9855.9|9859.2|9857.4|9849.8|9848|0
1710869100000|2024-03-19 17:25:00|9857.9|9856.1|9860.8|9859|9865|9863.2|9855.1|9853.3|0
1710869400000|2024-03-19 17:30:00|9861.2|9859.4|9867.3|9865.5|9871.9|9870.1|9861.2|9859.4|0
1710869700000|2024-03-19 17:35:00|9867.2|9865.4|9876.3|9874.5|9878.2|9876.4|9863.3|9861.5|0
1710870000000|2024-03-19 17:40:00|9876.6|9874.8|9873.2|9871.4|9877.6|9875.8|9869.9|9868.1|0
1710870300000|2024-03-19 17:45:00|9874|9872.2|9882.3|9880.5|9886.8|9885|9874|9872.2|0
1710870600000|2024-03-19 17:50:00|9882.4|9880.6|9869.9|9868.1|9884.3|9882.5|9866.3|9864.5|0
1710870900000|2024-03-19 17:55:00|9869.5|9867.7|9877.4|9875.6|9877.4|9875.6|9867.3|9865.5|0
1710871200000|2024-03-19 18:00:00|9877.3|9875.5|9869.8|9868|9877.4|9875.6|9865.8|9864|0
1710871500000|2024-03-19 18:05:00|9869.4|9867.6|9862.8|9861|9873.4|9871.6|9860.4|9858.6|0
1710871800000|2024-03-19 18:10:00|9862.6|9860.8|9879.7|9877.9|9883.2|9881.4|9858.9|9857.1|0
1710872100000|2024-03-19 18:15:00|9880.2|9878.4|9882.7|9880.9|9890.3|9888.5|9877.4|9875.6|0
1710872400000|2024-03-19 18:20:00|9882.1|9880.3|9874.8|9873|9886.9|9885.1|9873.2|9871.4|0
1710872700000|2024-03-19 18:25:00|9874.7|9872.9|9876.7|9874.9|9879.2|9877.4|9872.3|9870.5|0
1710873000000|2024-03-19 18:30:00|9876.8|9875|9884.6|9882.8|9889.9|9888.1|9876.4|9874.6|0
1710873300000|2024-03-19 18:35:00|9884.7|9882.9|9882.2|9880.4|9887|9885.2|9881.6|9879.8|0
1710873600000|2024-03-19 18:40:00|9882.3|9880.5|9882.5|9880.7|9884.1|9882.3|9879.1|9877.3|0
1710873900000|2024-03-19 18:45:00|9882.7|9880.9|9882.6|9880.8|9885.2|9883.4|9877.8|9876|0
1710874200000|2024-03-19 18:50:00|9881.9|9880.1|9875.8|9874|9887.2|9885.4|9875.8|9874|0
1710874500000|2024-03-19 18:55:00|9875.7|9873.9|9873.4|9871.6|9877.8|9876|9866.4|9864.6|0
1710874800000|2024-03-19 19:00:00|9873.3|9871.5|9868.9|9867.1|9877.7|9875.9|9868.2|9866.4|0
1710875100000|2024-03-19 19:05:00|9869.1|9867.3|9861|9859.2|9870.2|9868.4|9859.6|9857.8|0
1710875400000|2024-03-19 19:10:00|9861.1|9859.3|9853.3|9851.5|9866.1|9864.3|9849.6|9847.8|0
1710875700000|2024-03-19 19:15:00|9853|9851.2|9859.5|9857.7|9859.8|9858|9842.9|9841.1|0
1710876000000|2024-03-19 19:20:00|9859.6|9857.8|9852.4|9850.6|9862.5|9860.7|9848.6|9846.8|0
1710876300000|2024-03-19 19:25:00|9852.5|9850.7|9855.2|9853.4|9857.3|9855.5|9846.2|9844.4|0
1710876600000|2024-03-19 19:30:00|9854.7|9852.9|9855|9853.2|9862.8|9861|9852.8|9851|0
1710876900000|2024-03-19 19:35:00|9855.2|9853.4|9873.3|9871.5|9873.3|9871.5|9854.4|9852.6|0
1710877200000|2024-03-19 19:40:00|9873.1|9871.3|9868.1|9866.3|9873.8|9872|9865.1|9863.3|0
1710877500000|2024-03-19 19:45:00|9868.3|9866.5|9888.9|9887.1|9889.9|9888.1|9868.3|9866.5|0
1710877800000|2024-03-19 19:50:00|9887.2|9885.4|9892.9|9891.1|9895.8|9894|9882.5|9880.7|0
1710878100000|2024-03-19 19:55:00|9891.8|9890|9888.9|9887.1|9892.8|9891|9881.7|9879.9|0
1710878400000|2024-03-19 20:00:00|9885.4|9882.4|9870.6|9867.6|9885.5|9882.5|9866|9863|0
1710878700000|2024-03-19 20:05:00|9870.5|9867.5|9867.9|9864.9|9871.4|9868.4|9867.5|9864.5|0
1710879000000|2024-03-19 20:10:00|9868.1|9865.1|9874.1|9871.1|9878.3|9875.3|9867.3|9864.3|0
1710879300000|2024-03-19 20:15:00|9874.2|9871.2|9874.7|9871.7|9876.6|9873.6|9873.1|9870.1|0
1710879600000|2024-03-19 20:20:00|9874.8|9871.8|9873.9|9870.9|9875.2|9872.2|9871.5|9868.5|0
1710879900000|2024-03-19 20:25:00|9874|9871|9873.6|9870.6|9875.7|9872.7|9873.4|9870.4|0
1710880200000|2024-03-19 20:30:00|9873.7|9870.7|9878.8|9875.8|9879.3|9876.3|9873.7|9870.7|0
1710880500000|2024-03-19 20:35:00|9878.7|9875.7|9879|9876|9881.5|9878.5|9878.7|9875.7|0
1710880800000|2024-03-19 20:40:00|9879.2|9876.2|9880.7|9877.7|9881.9|9878.9|9878.7|9875.7|0
1710881100000|2024-03-19 20:45:00|9881|9878|9877.9|9874.9|9881|9878|9877.9|9874.9|0
1710881400000|2024-03-19 20:50:00|9877.7|9874.7|9875.8|9872.8|9878.3|9875.3|9875|9872|0
1710881700000|2024-03-19 20:55:00|9875.6|9872.6|9874.5|9871.5|9876.7|9873.7|9874|9871|0
1710882000000|2024-03-19 21:00:00|9874.4|9871.4|9875.4|9872.4|9876|9873|9874.2|9871.2|0
1710882300000|2024-03-19 21:05:00|9875.3|9872.3|9872.8|9869.8|9875.3|9872.3|9872.5|9869.5|0
1710882600000|2024-03-19 21:10:00|9872.7|9869.7|9874.2|9871.2|9874.4|9871.4|9872.5|9869.5|0
1710882900000|2024-03-19 21:15:00|9874.3|9871.3|9873.8|9870.8|9875.6|9872.6|9873.7|9870.7|0
1710883200000|2024-03-19 21:20:00|9873.9|9870.9|9871.7|9868.7|9873.9|9870.9|9869.8|9866.8|0
1710883500000|2024-03-19 21:25:00|9871.6|9868.6|9872.5|9869.5|9872.5|9869.5|9870.7|9867.7|0
1710883800000|2024-03-19 21:30:00|9872.6|9869.6|9873.7|9870.7|9874.7|9871.7|9869.3|9866.3|0
1710884100000|2024-03-19 21:35:00|9873.6|9870.6|9874.6|9871.6|9874.9|9871.9|9873.3|9870.3|0
1710884400000|2024-03-19 21:40:00|9874.4|9871.4|9875.1|9872.1|9875.5|9872.5|9874.4|9871.4|0
1710884700000|2024-03-19 21:45:00|9875|9872|9875.2|9872.2|9875.6|9872.6|9875|9872|0
1710885000000|2024-03-19 21:50:00|9875.1|9872.1|9875.5|9872.5|9876.2|9873.2|9875.1|9872.1|0
1710885300000|2024-03-19 21:55:00|9875.4|9872.4|9875.5|9872.5|9876|9873|9875.3|9872.3|0
1710885600000|2024-03-19 22:00:00|9875.6|9872.6|9876.2|9873.2|9876.7|9873.7|9875.6|9872.6|0
1710885900000|2024-03-19 22:05:00|9876.1|9873.1|9883|9880|9884.1|9881.1|9875.6|9872.6|0
1710886200000|2024-03-19 22:10:00|9882.9|9879.9|9881.5|9878.5|9883|9880|9878.8|9875.8|0
1710886500000|2024-03-19 22:15:00|9880.3|9877.3|9880.3|9877.3|9882.5|9879.5|9879.5|9876.5|0
1710886800000|2024-03-19 22:20:00|9880.4|9877.4|9878.7|9875.7|9881|9878|9878|9875|0
1710887100000|2024-03-19 22:25:00|9878.8|9875.8|9880|9877|9880.3|9877.3|9878.8|9875.8|0
1710887400000|2024-03-19 22:30:00|9879.9|9876.9|9880.6|9877.6|9881.3|9878.3|9878.4|9875.4|0
1710887700000|2024-03-19 22:35:00|9880.7|9877.7|9880.1|9877.1|9881.9|9878.9|9879.3|9876.3|0
1710888000000|2024-03-19 22:40:00|9879.4|9876.4|9881.9|9878.9|9881.9|9878.9|9876.6|9873.6|0
1710888300000|2024-03-19 22:45:00|9881.7|9878.7|9880|9877|9881.9|9878.9|9879.4|9876.4|0
1710888600000|2024-03-19 22:50:00|9879.8|9876.8|9880|9877|9880.6|9877.6|9879.2|9876.2|0
1710888900000|2024-03-19 22:55:00|9879.8|9876.8|9879.6|9876.6|9880.8|9877.8|9878.5|9875.5|0
1710889200000|2024-03-19 23:00:00|9879.4|9876.4|9880.5|9877.5|9881.9|9878.9|9878.6|9875.6|0
1710889500000|2024-03-19 23:05:00|9880.7|9877.7|9881.2|9878.2|9881.2|9878.2|9880.6|9877.6|0
1710889800000|2024-03-19 23:10:00|9880.8|9877.8|9882.9|9879.9|9884.5|9881.5|9880.8|9877.8|0
1710890100000|2024-03-19 23:15:00|9883.2|9880.2|9883.9|9880.9|9884.1|9881.1|9882.5|9879.5|0
1710890400000|2024-03-19 23:20:00|9883.8|9880.8|9883.9|9880.9|9884.3|9881.3|9883.1|9880.1|0
1710890700000|2024-03-19 23:25:00|9883.7|9880.7|9883.9|9880.9|9884.1|9881.1|9882.6|9879.6|0
1710891000000|2024-03-19 23:30:00|9883.5|9880.5|9883.5|9880.5|9884.3|9881.3|9883|9880|0
1710891300000|2024-03-19 23:35:00|9883.6|9880.6|9882.2|9879.2|9883.6|9880.6|9882.2|9879.2|0
1710891600000|2024-03-19 23:40:00|9882.1|9879.1|9881.9|9878.9|9882.7|9879.7|9880.8|9877.8|0
1710891900000|2024-03-19 23:45:00|9881.8|9878.8|9882.7|9879.7|9883.4|9880.4|9881.6|9878.6|0
1710892200000|2024-03-19 23:50:00|9882.8|9879.8|9882.7|9879.7|9883.2|9880.2|9881.5|9878.5|0
1710892500000|2024-03-19 23:55:00|9883.2|9880.2|9886|9881|9886.1|9882.4|9883|9880|0
1710892800000|2024-03-20 00:00:00|9885.9|9880.9|9882.1|9877.1|9886|9881|9881.2|9876.2|0
1710893100000|2024-03-20 00:05:00|9882.2|9877.2|9879.6|9874.6|9882.2|9877.2|9879.2|9874.2|0
1710893400000|2024-03-20 00:10:00|9879.7|9874.7|9882.5|9877.5|9882.6|9877.6|9879.1|9874.1|0
1710893700000|2024-03-20 00:15:00|9882.6|9877.6|9881|9876|9883.1|9878.1|9880.7|9875.7|0
1710894000000|2024-03-20 00:20:00|9881.1|9876.1|9877.6|9872.6|9882.3|9877.3|9877.1|9872.1|0
1710894300000|2024-03-20 00:25:00|9877.5|9872.5|9878.6|9873.6|9879.3|9874.3|9874.7|9869.7|0
1710894600000|2024-03-20 00:30:00|9878.7|9873.7|9878.3|9873.3|9879.6|9874.6|9878|9873|0
1710894900000|2024-03-20 00:35:00|9878.4|9873.4|9880.4|9875.4|9880.9|9875.9|9877.2|9872.2|0
1710895200000|2024-03-20 00:40:00|9880.5|9875.5|9880.4|9875.4|9880.8|9875.8|9879.8|9874.8|0
1710895500000|2024-03-20 00:45:00|9880.3|9875.3|9878.6|9873.6|9880.5|9875.5|9878.2|9873.2|0
1710895800000|2024-03-20 00:50:00|9878.7|9873.7|9878.3|9873.3|9879.3|9874.3|9876.8|9871.8|0
1710896100000|2024-03-20 00:55:00|9878.4|9873.4|9877.3|9872.3|9879.5|9874.5|9876.9|9871.9|0
1710896400000|2024-03-20 01:00:00|9877.5|9872.5|9878.2|9873.2|9878.4|9873.4|9877|9872|0
1710896700000|2024-03-20 01:05:00|9878.1|9873.1|9876.6|9871.6|9879.2|9874.2|9876.5|9871.5|0
1710897000000|2024-03-20 01:10:00|9877|9872|9873.6|9868.6|9877|9872|9873|9868|0
1710897300000|2024-03-20 01:15:00|9873.7|9868.7|9874.1|9869.1|9875|9870|9871.1|9866.1|0
1710897600000|2024-03-20 01:20:00|9874.3|9869.3|9874.4|9869.4|9875.8|9870.8|9873.4|9868.4|0
1710897900000|2024-03-20 01:25:00|9874.3|9869.3|9874.8|9869.8|9875.4|9870.4|9873.3|9868.3|0
1710898200000|2024-03-20 01:30:00|9874.7|9869.7|9870.4|9865.4|9875.2|9870.2|9870.2|9865.2|0
1710898500000|2024-03-20 01:35:00|9870.3|9865.3|9869.7|9864.7|9871.1|9866.1|9868.8|9863.8|0
1710898800000|2024-03-20 01:40:00|9869.6|9864.6|9869.2|9864.2|9870.2|9865.2|9868.2|9863.2|0
1710899100000|2024-03-20 01:45:00|9869.3|9864.3|9869.3|9864.3|9869.3|9864.3|9864.8|9859.8|0
1710899400000|2024-03-20 01:50:00|9869.4|9864.4|9870|9865|9870.5|9865.5|9868|9863|0
1710899700000|2024-03-20 01:55:00|9870.1|9865.1|9867.7|9862.7|9870.5|9865.5|9867.5|9862.5|0
1710900000000|2024-03-20 02:00:00|9867.8|9862.8|9868.6|9863.6|9868.8|9863.8|9865.8|9860.8|0
1710900300000|2024-03-20 02:05:00|9868.7|9863.7|9870.4|9865.4|9870.8|9865.8|9868.4|9863.4|0
1710900600000|2024-03-20 02:10:00|9870.3|9865.3|9871.8|9866.8|9872.9|9867.9|9869.7|9864.7|0
1710900900000|2024-03-20 02:15:00|9871.6|9866.6|9873.3|9868.3|9873.9|9868.9|9871.6|9866.6|0
1710901200000|2024-03-20 02:20:00|9873.4|9868.4|9872.1|9867.1|9873.7|9868.7|9871|9866|0
1710901500000|2024-03-20 02:25:00|9872.2|9867.2|9870|9865|9872.3|9867.3|9869.7|9864.7|0
1710901800000|2024-03-20 02:30:00|9869.9|9864.9|9868.3|9863.3|9870.1|9865.1|9868.1|9863.1|0
1710902100000|2024-03-20 02:35:00|9868.2|9863.2|9871.3|9866.3|9871.3|9866.3|9868.2|9863.2|0
1710902400000|2024-03-20 02:40:00|9871.4|9866.4|9872.3|9867.3|9872.9|9867.9|9870.5|9865.5|0
1710902700000|2024-03-20 02:45:00|9872.4|9867.4|9871.1|9866.1|9872.7|9867.7|9871.1|9866.1|0
1710903000000|2024-03-20 02:50:00|9871.2|9866.2|9872.1|9867.1|9872.4|9867.4|9870.5|9865.5|0
1710903300000|2024-03-20 02:55:00|9872.2|9867.2|9875.2|9870.2|9875.6|9870.6|9872.2|9867.2|0
1710903600000|2024-03-20 03:00:00|9875.1|9870.1|9873.3|9868.3|9875.3|9870.3|9872.6|9867.6|0
1710903900000|2024-03-20 03:05:00|9873.4|9868.4|9873.6|9868.6|9873.7|9868.7|9872.3|9867.3|0
1710904200000|2024-03-20 03:10:00|9873.5|9868.5|9873.4|9868.4|9874.8|9869.8|9873|9868|0
1710904500000|2024-03-20 03:15:00|9873.3|9868.3|9873.9|9868.9|9874|9869|9871.5|9866.5|0
1710904800000|2024-03-20 03:20:00|9874|9869|9875.2|9870.2|9876.1|9871.1|9873.4|9868.4|0
1710905100000|2024-03-20 03:25:00|9875.1|9870.1|9875.6|9870.6|9876|9871|9874.7|9869.7|0
1710905400000|2024-03-20 03:30:00|9875.8|9870.8|9875.9|9870.9|9876.2|9871.2|9875.1|9870.1|0
1710905700000|2024-03-20 03:35:00|9876|9871|9874.4|9869.4|9876.1|9871.1|9873.5|9868.5|0
1710906000000|2024-03-20 03:40:00|9874.3|9869.3|9873.5|9868.5|9874.5|9869.5|9873.5|9868.5|0
1710906300000|2024-03-20 03:45:00|9873.6|9868.6|9874.3|9869.3|9874.5|9869.5|9873.4|9868.4|0
1710906600000|2024-03-20 03:50:00|9874.5|9869.5|9875.3|9870.3|9875.4|9870.4|9874.5|9869.5|0
1710906900000|2024-03-20 03:55:00|9875.4|9870.4|9874.6|9869.6|9875.4|9870.4|9873.8|9868.8|0
1710907200000|2024-03-20 04:00:00|9874.7|9869.7|9873.1|9868.1|9874.7|9869.7|9872.1|9867.1|0
1710907500000|2024-03-20 04:05:00|9873|9868|9871.9|9866.9|9873|9868|9871.3|9866.3|0
1710907800000|2024-03-20 04:10:00|9871.8|9866.8|9873.3|9868.3|9873.4|9868.4|9871.7|9866.7|0
1710908100000|2024-03-20 04:15:00|9873.4|9868.4|9874.3|9869.3|9874.8|9869.8|9873.2|9868.2|0
1710908400000|2024-03-20 04:20:00|9874.2|9869.2|9873.9|9868.9|9874.7|9869.7|9873.5|9868.5|0
1710908700000|2024-03-20 04:25:00|9873.8|9868.8|9875.8|9870.8|9876.2|9871.2|9873.8|9868.8|0
1710909000000|2024-03-20 04:30:00|9875.9|9870.9|9876.9|9871.9|9877.4|9872.4|9875|9870|0
1710909300000|2024-03-20 04:35:00|9877.1|9872.1|9876.3|9871.3|9878.2|9873.2|9876|9871|0
1710909600000|2024-03-20 04:40:00|9876.4|9871.4|9876.2|9871.2|9877.4|9872.4|9876.1|9871.1|0
1710909900000|2024-03-20 04:45:00|9876.3|9871.3|9873.4|9868.4|9876.3|9871.3|9873.1|9868.1|0
1710910200000|2024-03-20 04:50:00|9873.2|9868.2|9872.7|9867.7|9874.3|9869.3|9872|9867|0
1710910500000|2024-03-20 04:55:00|9872.6|9867.6|9869.7|9864.7|9872.6|9867.6|9869.5|9864.5|0
1710910800000|2024-03-20 05:00:00|9869.8|9864.8|9869.2|9864.2|9870|9865|9868.3|9863.3|0
1710911100000|2024-03-20 05:05:00|9869.1|9864.1|9871|9866|9871.3|9866.3|9869.1|9864.1|0
1710911400000|2024-03-20 05:10:00|9870.8|9865.8|9871.6|9866.6|9871.9|9866.9|9869.8|9864.8|0
1710911700000|2024-03-20 05:15:00|9871.4|9866.4|9871.6|9866.6|9871.9|9866.9|9870.8|9865.8|0
1710912000000|2024-03-20 05:20:00|9871.5|9866.5|9870.8|9865.8|9872.3|9867.3|9870.6|9865.6|0
1710912300000|2024-03-20 05:25:00|9870.9|9865.9|9870.9|9865.9|9871.7|9866.7|9870.6|9865.6|0
1710912600000|2024-03-20 05:30:00|9870.8|9865.8|9870.9|9865.9|9871.6|9866.6|9870|9865|0
1710912900000|2024-03-20 05:35:00|9870.8|9865.8|9876.3|9871.3|9876.5|9871.5|9870.5|9865.5|0
1710913200000|2024-03-20 05:40:00|9876.2|9871.2|9876.9|9871.9|9877.2|9872.2|9874.6|9869.6|0
1710913500000|2024-03-20 05:45:00|9877.1|9872.1|9875.9|9870.9|9877.4|9872.4|9875.6|9870.6|0
1710913800000|2024-03-20 05:50:00|9876|9871|9875|9870|9876.6|9871.6|9875|9870|0
1710914100000|2024-03-20 05:55:00|9875.1|9870.1|9875|9870|9875.7|9870.7|9874.9|9869.9|0
1710914400000|2024-03-20 06:00:00|9875.1|9870.1|9873.9|9868.9|9875.8|9870.8|9873.7|9868.7|0
1710914700000|2024-03-20 06:05:00|9873.8|9868.8|9873|9868|9875.1|9870.1|9871.6|9866.6|0
1710915000000|2024-03-20 06:10:00|9872.9|9867.9|9877.1|9872.1|9877.1|9872.1|9871.9|9866.9|0
1710915300000|2024-03-20 06:15:00|9877.2|9872.2|9876.8|9871.8|9878|9873|9876.3|9871.3|0
1710915600000|2024-03-20 06:20:00|9876.9|9871.9|9880.3|9875.3|9881.8|9876.8|9876.3|9871.3|0
1710915900000|2024-03-20 06:25:00|9880.2|9875.2|9876.5|9871.5|9881|9876|9875.9|9870.9|0
1710916200000|2024-03-20 06:30:00|9876.3|9871.3|9876.3|9871.3|9876.4|9871.4|9874.6|9869.6|0
1710916500000|2024-03-20 06:35:00|9876.4|9871.4|9876.6|9871.6|9877|9872|9874.5|9869.5|0
1710916800000|2024-03-20 06:40:00|9876.5|9871.5|9876.7|9871.7|9877.3|9872.3|9876|9871|0
1710917100000|2024-03-20 06:45:00|9876.6|9871.6|9876.8|9871.8|9878.4|9873.4|9876.5|9871.5|0
1710917400000|2024-03-20 06:50:00|9877.2|9872.2|9878.4|9873.4|9879.6|9874.6|9877.1|9872.1|0
1710917700000|2024-03-20 06:55:00|9878.5|9873.5|9879.1|9874.1|9879.3|9874.3|9877.5|9872.5|0
1710918000000|2024-03-20 07:00:00|9879.5|9874.5|9881.9|9876.9|9883.5|9878.5|9878.3|9873.3|0
1710918300000|2024-03-20 07:05:00|9882.1|9877.1|9887.1|9882.1|9887.8|9882.8|9881.7|9876.7|0
1710918600000|2024-03-20 07:10:00|9887|9882|9889.7|9884.7|9891.8|9886.8|9886.7|9881.7|0
1710918900000|2024-03-20 07:15:00|9889.9|9884.9|9884.7|9879.7|9890.6|9885.6|9884.6|9879.6|0
1710919200000|2024-03-20 07:20:00|9884.6|9879.6|9885.1|9880.1|9887.6|9882.6|9884.4|9879.4|0
1710919500000|2024-03-20 07:25:00|9885|9880|9886.2|9881.2|9887.6|9882.6|9884.9|9879.9|0
1710919800000|2024-03-20 07:30:00|9886.1|9881.1|9886.9|9881.9|9889.4|9884.4|9886.1|9881.1|0
1710920100000|2024-03-20 07:35:00|9887|9882|9884.5|9879.5|9887.5|9882.5|9884.4|9879.4|0
1710920400000|2024-03-20 07:40:00|9884.4|9879.4|9886.1|9881.1|9887.2|9882.2|9882.8|9877.8|0
1710920700000|2024-03-20 07:45:00|9886.2|9881.2|9885.5|9880.5|9888.4|9883.4|9885.4|9880.4|0
1710921000000|2024-03-20 07:50:00|9885.6|9880.6|9884|9879|9886.7|9881.7|9883.4|9878.4|0
1710921300000|2024-03-20 07:55:00|9884.1|9879.1|9880.8|9875.8|9884.5|9879.5|9880.3|9875.3|0
1710921600000|2024-03-20 08:00:00|9880.7|9875.7|9883.1|9880.1|9894.2|9891.2|9880.2|9875.5|0
1710921900000|2024-03-20 08:05:00|9886.3|9883.3|9885.9|9882.9|9890.5|9887.5|9882.7|9879.7|0
1710922200000|2024-03-20 08:10:00|9885.5|9882.5|9891.3|9888.3|9891.3|9888.3|9884.9|9881.9|0
1710922500000|2024-03-20 08:15:00|9891.1|9888.1|9888.7|9885.7|9894.2|9891.2|9888.4|9885.4|0
1710922800000|2024-03-20 08:20:00|9888.8|9885.8|9884|9881|9889.6|9886.6|9883.3|9880.3|0
1710923100000|2024-03-20 08:25:00|9883.9|9880.9|9883.5|9880.5|9885.3|9882.3|9881|9878|0
1710923400000|2024-03-20 08:30:00|9883.8|9880.8|9885.6|9882.6|9886.5|9883.5|9881.8|9878.8|0
1710923700000|2024-03-20 08:35:00|9885.7|9882.7|9883.4|9880.4|9888.8|9885.8|9883.4|9880.4|0
1710924000000|2024-03-20 08:40:00|9885|9882|9886.2|9883.2|9888.7|9885.7|9879.8|9876.8|0
1710924300000|2024-03-20 08:45:00|9887.8|9884.8|9882.7|9879.7|9887.8|9884.8|9880.7|9877.7|0
1710924600000|2024-03-20 08:50:00|9882.5|9879.5|9878.2|9875.2|9882.7|9879.7|9875.4|9872.4|0
1710924900000|2024-03-20 08:55:00|9878.1|9875.1|9879.7|9876.7|9880.2|9877.2|9877.9|9874.9|0
1710925200000|2024-03-20 09:00:00|9879|9876|9871.3|9868.3|9879.5|9876.5|9871.3|9868.3|0
1710925500000|2024-03-20 09:05:00|9871.6|9868.6|9874.2|9871.2|9876.3|9873.3|9869.5|9866.5|0
1710925800000|2024-03-20 09:10:00|9874.1|9871.1|9875|9872|9875.3|9872.3|9871.6|9868.6|0
1710926100000|2024-03-20 09:15:00|9874.8|9871.8|9876.9|9873.9|9877.9|9874.9|9873.7|9870.7|0
1710926400000|2024-03-20 09:20:00|9877|9874|9877.6|9874.6|9881.5|9878.5|9876.3|9873.3|0
1710926700000|2024-03-20 09:25:00|9877.7|9874.7|9880|9877|9884|9881|9875.5|9872.5|0
1710927000000|2024-03-20 09:30:00|9882.2|9879.2|9881.3|9878.3|9882.3|9879.3|9879.4|9876.4|0
1710927300000|2024-03-20 09:35:00|9881.1|9878.1|9883|9880|9884.2|9881.2|9881.1|9878.1|0
1710927600000|2024-03-20 09:40:00|9883.1|9880.1|9885.4|9882.4|9886|9883|9882|9879|0
1710927900000|2024-03-20 09:45:00|9885.5|9882.5|9883.8|9880.8|9887.8|9884.8|9882.6|9879.6|0
1710928200000|2024-03-20 09:50:00|9883.7|9880.7|9884.5|9881.5|9885.3|9882.3|9883.2|9880.2|0
1710928500000|2024-03-20 09:55:00|9884.3|9881.3|9886|9883|9886|9883|9883.6|9880.6|0
1710928800000|2024-03-20 10:00:00|9886.1|9883.1|9890.2|9887.2|9890.5|9887.5|9885.4|9882.4|0
1710929100000|2024-03-20 10:05:00|9889.3|9886.3|9890|9887|9890.9|9887.9|9886.9|9883.9|0
1710929400000|2024-03-20 10:10:00|9890.5|9887.5|9891.7|9888.7|9892|9889|9889.6|9886.6|0
1710929700000|2024-03-20 10:15:00|9891.5|9888.5|9889.8|9886.8|9891.6|9888.6|9888.9|9885.9|0
1710930000000|2024-03-20 10:20:00|9890.1|9887.1|9888.5|9885.5|9891.1|9888.1|9888.5|9885.5|0
1710930300000|2024-03-20 10:25:00|9888.4|9885.4|9886.1|9883.1|9889.1|9886.1|9885.5|9882.5|0
1710930600000|2024-03-20 10:30:00|9886.2|9883.2|9892.4|9889.4|9894.2|9891.2|9885.8|9882.8|0
1710930900000|2024-03-20 10:35:00|9892.5|9889.5|9890.2|9887.2|9893.8|9890.8|9888.4|9885.4|0
1710931200000|2024-03-20 10:40:00|9890.1|9887.1|9890.1|9887.1|9893.5|9890.5|9888.8|9885.8|0
1710931500000|2024-03-20 10:45:00|9890.2|9887.2|9889.5|9886.5|9890.7|9887.7|9886.5|9883.5|0
1710931800000|2024-03-20 10:50:00|9889.3|9886.3|9889.6|9886.6|9890.4|9887.4|9886.9|9883.9|0
1710932100000|2024-03-20 10:55:00|9888.3|9885.3|9890.6|9887.6|9891.7|9888.7|9888.2|9885.2|0
1710932400000|2024-03-20 11:00:00|9890.4|9887.4|9895.9|9892.9|9897.2|9894.2|9889.5|9886.5|0
1710932700000|2024-03-20 11:05:00|9896.3|9893.3|9908.6|9905.6|9908.6|9905.6|9895.2|9892.2|0
1710933000000|2024-03-20 11:10:00|9908.5|9905.5|9908.4|9905.4|9909.7|9906.7|9902.5|9899.5|0
1710933300000|2024-03-20 11:15:00|9907.7|9904.7|9905.9|9902.9|9909.8|9906.8|9903.8|9900.8|0
1710933600000|2024-03-20 11:20:00|9907.8|9904.8|9905.8|9902.8|9908.9|9905.9|9904.7|9901.7|0
1710933900000|2024-03-20 11:25:00|9905.7|9902.7|9910.8|9907.8|9912.4|9909.4|9904.4|9901.4|0
1710934200000|2024-03-20 11:30:00|9912.2|9909.2|9910.9|9907.9|9912.8|9909.8|9910|9907|0
1710934500000|2024-03-20 11:35:00|9910.8|9907.8|9912.4|9909.4|9914.2|9911.2|9907.6|9904.6|0
1710934800000|2024-03-20 11:40:00|9912.2|9909.2|9915.3|9912.3|9915.6|9912.6|9911.1|9908.1|0
1710935100000|2024-03-20 11:45:00|9915.2|9912.2|9921.2|9918.2|9922.4|9919.4|9914.7|9911.7|0
1710935400000|2024-03-20 11:50:00|9921.3|9918.3|9920.8|9917.8|9924.4|9921.4|9920.5|9917.5|0
1710935700000|2024-03-20 11:55:00|9920.5|9917.5|9918.5|9915.5|9921.4|9918.4|9918.3|9915.3|0
1710936000000|2024-03-20 12:00:00|9920.3|9917.3|9917.8|9914.8|9921.8|9918.8|9917.8|9914.8|0
1710936300000|2024-03-20 12:05:00|9917.5|9914.5|9912|9909|9917.5|9914.5|9911.7|9908.7|0
1710936600000|2024-03-20 12:10:00|9911.9|9908.9|9908.3|9905.3|9915.2|9912.2|9908.3|9905.3|0
1710936900000|2024-03-20 12:15:00|9908.4|9905.4|9905|9902|9908.4|9905.4|9904.4|9901.4|0
1710937200000|2024-03-20 12:20:00|9904.9|9901.9|9906|9903|9906|9903|9901.7|9898.7|0
1710937500000|2024-03-20 12:25:00|9905.9|9902.9|9911.7|9908.7|9911.7|9908.7|9905.8|9902.8|0
1710937800000|2024-03-20 12:30:00|9911.9|9908.9|9914.8|9911.8|9916.1|9913.1|9911.9|9908.9|0
1710938100000|2024-03-20 12:35:00|9914.9|9911.9|9909.2|9906.2|9916.2|9913.2|9909.2|9906.2|0
1710938400000|2024-03-20 12:40:00|9909.1|9906.1|9904.3|9901.3|9909.2|9906.2|9898.3|9895.3|0
1710938700000|2024-03-20 12:45:00|9905.7|9902.7|9906.8|9903.8|9906.8|9903.8|9901.3|9898.3|0
1710939000000|2024-03-20 12:50:00|9906.9|9903.9|9906.8|9903.8|9908.3|9905.3|9905.3|9902.3|0
1710939300000|2024-03-20 12:55:00|9906.6|9903.6|9906.4|9903.4|9909|9906|9904.9|9901.9|0
1710939600000|2024-03-20 13:00:00|9905.7|9902.7|9904.5|9901.5|9906.7|9903.7|9903.5|9900.5|0
1710939900000|2024-03-20 13:05:00|9904.7|9901.7|9905|9902|9905|9902|9901.6|9898.6|0
1710940200000|2024-03-20 13:10:00|9905.1|9902.1|9903.4|9900.4|9905.7|9902.7|9902.2|9899.2|0
1710940500000|2024-03-20 13:15:00|9903.5|9900.5|9910.1|9907.1|9910.1|9907.1|9903|9900|0
1710940800000|2024-03-20 13:20:00|9910|9907|9914.1|9911.1|9914.3|9911.3|9909.8|9906.8|0
1710941100000|2024-03-20 13:25:00|9912.8|9909.8|9917.4|9914.4|9922.5|9919.5|9910.6|9907.6|0
1710941400000|2024-03-20 13:30:00|9917.5|9914.5|9921.6|9919.8|9940.3|9938.5|9911.8|9910|0
1710941700000|2024-03-20 13:35:00|9921.7|9919.9|9897|9895.2|9927.5|9925.7|9893.2|9891.4|0
1710942000000|2024-03-20 13:40:00|9895|9893.2|9886.7|9884.9|9908.3|9906.5|9881.8|9880|0
1710942300000|2024-03-20 13:45:00|9886.8|9885|9887.1|9885.3|9900.2|9898.4|9879.7|9877.9|0
1710942600000|2024-03-20 13:50:00|9886.9|9885.1|9903.9|9902.1|9904.3|9902.5|9885.5|9883.7|0
1710942900000|2024-03-20 13:55:00|9903.6|9901.8|9891.5|9889.7|9911.7|9909.9|9891.5|9889.7|0
1710943200000|2024-03-20 14:00:00|9892|9890.2|9895.5|9893.7|9901.5|9899.7|9886.5|9884.7|0
1710943500000|2024-03-20 14:05:00|9895.9|9894.1|9899|9897.2|9905.4|9903.6|9893.7|9891.9|0
1710943800000|2024-03-20 14:10:00|9899.2|9897.4|9897.4|9895.6|9900.9|9899.1|9884.6|9882.8|0
1710944100000|2024-03-20 14:15:00|9897.6|9895.8|9900.4|9898.6|9907|9905.2|9897.5|9895.7|0
1710944400000|2024-03-20 14:20:00|9900.7|9898.9|9914.2|9912.4|9914.3|9912.5|9897.5|9895.7|0
1710944700000|2024-03-20 14:25:00|9914.5|9912.7|9923|9921.2|9932.3|9930.5|9909.4|9907.6|0
1710945000000|2024-03-20 14:30:00|9923.5|9921.7|9916.3|9914.5|9928.3|9926.5|9916.2|9914.4|0
1710945300000|2024-03-20 14:35:00|9916.2|9914.4|9909.5|9907.7|9916.4|9914.6|9900.2|9898.4|0
1710945600000|2024-03-20 14:40:00|9909.6|9907.8|9905.8|9904|9911.5|9909.7|9903.8|9902|0
1710945900000|2024-03-20 14:45:00|9906|9904.2|9899|9897.2|9910.6|9908.8|9898.6|9896.8|0
1710946200000|2024-03-20 14:50:00|9899.1|9897.3|9906.1|9904.3|9910.8|9909|9899.1|9897.3|0
1710946500000|2024-03-20 14:55:00|9906.2|9904.4|9909.8|9908|9913.6|9911.8|9906|9904.2|0
1710946800000|2024-03-20 15:00:00|9910.2|9908.4|9922.5|9920.7|9922.7|9920.9|9909.5|9907.7|0
1710947100000|2024-03-20 15:05:00|9922.7|9920.9|9920.2|9918.4|9927.8|9926|9916.9|9915.1|0
1710947400000|2024-03-20 15:10:00|9920.4|9918.6|9921|9919.2|9925.4|9923.6|9919.4|9917.6|0
1710947700000|2024-03-20 15:15:00|9921.4|9919.6|9919.9|9918.1|9922.3|9920.5|9915.1|9913.3|0
1710948000000|2024-03-20 15:20:00|9920.1|9918.3|9923.2|9921.4|9926.8|9925|9916.6|9914.8|0
1710948300000|2024-03-20 15:25:00|9923.3|9921.5|9918.8|9917|9925.4|9923.6|9918.8|9917|0
1710948600000|2024-03-20 15:30:00|9918.6|9916.8|9916.5|9914.7|9924.5|9922.7|9912.7|9910.9|0
1710948900000|2024-03-20 15:35:00|9916.7|9914.9|9911.1|9909.3|9919|9917.2|9909.3|9907.5|0
1710949200000|2024-03-20 15:40:00|9910.8|9909|9910.6|9908.8|9915.2|9913.4|9908.4|9906.6|0
1710949500000|2024-03-20 15:45:00|9909.9|9908.1|9903.2|9901.4|9910.1|9908.3|9898.8|9897|0
1710949800000|2024-03-20 15:50:00|9903.1|9901.3|9916.2|9914.4|9918.2|9916.4|9903.1|9901.3|0
1710950100000|2024-03-20 15:55:00|9915.7|9913.9|9919.8|9918|9922.9|9921.1|9915.7|9913.9|0
1710950400000|2024-03-20 16:00:00|9919.3|9917.5|9916.7|9914.9|9919.4|9917.6|9912.7|9910.9|0
1710950700000|2024-03-20 16:05:00|9916.6|9914.8|9913.7|9911.9|9919.1|9917.3|9910.5|9908.7|0
1710951000000|2024-03-20 16:10:00|9913.8|9912|9904.1|9902.3|9916.3|9914.5|9904.1|9902.3|0
1710951300000|2024-03-20 16:15:00|9904.4|9902.6|9913|9911.2|9915.1|9913.3|9903|9901.2|0
1710951600000|2024-03-20 16:20:00|9912.9|9911.1|9928|9926.2|9929.4|9927.6|9909.5|9907.7|0
1710951900000|2024-03-20 16:25:00|9927.9|9926.1|9934.2|9932.4|9941.7|9939.9|9927.7|9925.9|0
1710952200000|2024-03-20 16:30:00|9933.7|9931.9|9926.9|9925.1|9933.7|9931.9|9917.1|9915.3|0
1710952500000|2024-03-20 16:35:00|9926.8|9925|9934|9932.2|9936|9934.2|9925.7|9923.9|0
1710952800000|2024-03-20 16:40:00|9934.5|9932.7|9933.5|9931.7|9937.1|9935.3|9933.5|9931.7|0
1710953100000|2024-03-20 16:45:00|9933.9|9932.1|9934.5|9932.7|9936.7|9934.9|9930.4|9928.6|0
1710953400000|2024-03-20 16:50:00|9934.1|9932.3|9935.4|9933.6|9936.3|9934.5|9928|9926.2|0
1710953700000|2024-03-20 16:55:00|9935.3|9933.5|9940.2|9938.4|9940.4|9938.6|9930.2|9928.4|0
1710954000000|2024-03-20 17:00:00|9940.1|9938.3|9938.7|9936.9|9942.6|9940.8|9933.1|9931.3|0
1710954300000|2024-03-20 17:05:00|9938.8|9937|9935.6|9933.8|9942|9940.2|9934.7|9932.9|0
1710954600000|2024-03-20 17:10:00|9935.5|9933.7|9924.1|9922.3|9935.5|9933.7|9923.2|9921.4|0
1710954900000|2024-03-20 17:15:00|9923.8|9922|9931.1|9929.3|9933.5|9931.7|9921.4|9919.6|0
1710955200000|2024-03-20 17:20:00|9931.8|9930|9929|9927.2|9933.5|9931.7|9928.1|9926.3|0
1710955500000|2024-03-20 17:25:00|9929.8|9928|9926.3|9924.5|9934.5|9932.7|9926|9924.2|0
1710955800000|2024-03-20 17:30:00|9925.8|9924|9934.3|9932.5|9934.9|9933.1|9925.4|9923.6|0
1710956100000|2024-03-20 17:35:00|9934.4|9932.6|9929.2|9927.4|9935.2|9933.4|9927.4|9925.6|0
1710956400000|2024-03-20 17:40:00|9929.3|9927.5|9927|9925.2|9930|9928.2|9924.4|9922.6|0
1710956700000|2024-03-20 17:45:00|9926.5|9924.7|9932|9930.2|9932.6|9930.8|9921.4|9919.6|0
1710957000000|2024-03-20 17:50:00|9932.1|9930.3|9933.7|9931.9|9936.3|9934.5|9930.7|9928.9|0
1710957300000|2024-03-20 17:55:00|9933.8|9932|9933.5|9931.7|9936.6|9934.8|9930.9|9929.1|0
1710957600000|2024-03-20 18:00:00|9933.8|9932|9999|9997.2|10002|10000.2|9933.8|9932|0
1710957900000|2024-03-20 18:05:00|10000.1|9998.3|9969.6|9967.8|10019|10017.2|9965.7|9963.9|0
1710958200000|2024-03-20 18:10:00|9974.3|9972.5|9984.6|9982.8|9998|9996.2|9974.3|9972.5|0
1710958500000|2024-03-20 18:15:00|9986.3|9984.5|9965.3|9963.5|9986.3|9984.5|9962|9960.2|0
1710958800000|2024-03-20 18:20:00|9965.1|9963.3|9982.7|9980.9|9989.2|9987.4|9962.9|9961.1|0
1710959100000|2024-03-20 18:25:00|9982.4|9980.6|9993.1|9991.3|9995.5|9993.7|9973.4|9971.6|0
1710959400000|2024-03-20 18:30:00|9994.2|9992.4|9949.1|9947.3|10004.3|10002.5|9948.9|9947.1|0
1710959700000|2024-03-20 18:35:00|9948.9|9947.1|9988.7|9986.9|9999|9997.2|9943.5|9941.7|0
1710960000000|2024-03-20 18:40:00|9990.2|9988.4|10000.6|9998.8|10008.3|10006.5|9979.2|9977.4|0
1710960300000|2024-03-20 18:45:00|10002.3|10000.5|10038|10036.2|10040.4|10038.6|10002.3|10000.5|0
1710960600000|2024-03-20 18:50:00|10036.3|10034.5|10038.1|10036.3|10048.6|10046.8|10017.8|10016|0
1710960900000|2024-03-20 18:55:00|10039.6|10037.8|10020.9|10019.1|10046.1|10044.3|10020.1|10018.3|0
1710961200000|2024-03-20 19:00:00|10024.4|10022.6|10031.9|10030.1|10043.5|10041.7|10022|10020.2|0
1710961500000|2024-03-20 19:05:00|10032.4|10030.6|10047.5|10045.7|10057.7|10055.9|10032.4|10030.6|0
1710961800000|2024-03-20 19:10:00|10047.3|10045.5|10029.3|10027.5|10051.9|10050.1|10026.4|10024.6|0
1710962100000|2024-03-20 19:15:00|10029.1|10027.3|10061|10059.2|10061.9|10060.1|10029.1|10027.3|0
1710962400000|2024-03-20 19:20:00|10061.2|10059.4|10054.3|10052.5|10065|10063.2|10047|10045.2|0
1710962700000|2024-03-20 19:25:00|10053.8|10052|10063.3|10061.5|10063.3|10061.5|10043.8|10042|0
1710963000000|2024-03-20 19:30:00|10062.6|10060.8|10070.6|10068.8|10073.6|10071.8|10061.9|10060.1|0
1710963300000|2024-03-20 19:35:00|10070.5|10068.7|10057.8|10056|10070.5|10068.7|10054.2|10052.4|0
1710963600000|2024-03-20 19:40:00|10057.6|10055.8|10040.8|10039|10058.6|10056.8|10040.8|10039|0
1710963900000|2024-03-20 19:45:00|10041|10039.2|10039.6|10037.8|10051.5|10049.7|10038.8|10037|0
1710964200000|2024-03-20 19:50:00|10040.5|10038.7|10039.7|10037.9|10054.1|10052.3|10037.7|10035.9|0
1710964500000|2024-03-20 19:55:00|10039.8|10038|10061.4|10059.6|10061.4|10059.6|10039.8|10038|0
1710964800000|2024-03-20 20:00:00|10062|10059|10072.9|10069.9|10072.9|10069.9|10052.4|10049.4|0
1710965100000|2024-03-20 20:05:00|10073.1|10070.1|10072.7|10069.7|10074.4|10071.4|10067.5|10064.5|0
1710965400000|2024-03-20 20:10:00|10072.8|10069.8|10074.3|10071.3|10076.6|10073.6|10072.1|10069.1|0
1710965700000|2024-03-20 20:15:00|10074.2|10071.2|10072.9|10069.9|10074.5|10071.5|10072.1|10069.1|0
1710966000000|2024-03-20 20:20:00|10073|10070|10073.2|10070.2|10074.9|10071.9|10072.8|10069.8|0
1710966300000|2024-03-20 20:25:00|10072.8|10069.8|10071.8|10068.8|10073|10070|10070|10067|0
1710966600000|2024-03-20 20:30:00|10072.1|10069.1|10076.3|10073.3|10076.7|10073.7|10071.1|10068.1|0
1710966900000|2024-03-20 20:35:00|10076.1|10073.1|10077.3|10074.3|10077.4|10074.4|10074.4|10071.4|0
1710967200000|2024-03-20 20:40:00|10077.1|10074.1|10076.8|10073.8|10078.5|10075.5|10075.9|10072.9|0
1710967500000|2024-03-20 20:45:00|10076.5|10073.5|10074.4|10071.4|10076.5|10073.5|10073.8|10070.8|0
1710967800000|2024-03-20 20:50:00|10074.8|10071.8|10075.1|10072.1|10075.5|10072.5|10074.1|10071.1|0
1710968100000|2024-03-20 20:55:00|10075.2|10072.2|10075.1|10072.1|10076.7|10073.7|10074.8|10071.8|0
1710968400000|2024-03-20 21:00:00|10075.4|10072.4|10073.4|10070.4|10076|10073|10073.1|10070.1|0
1710968700000|2024-03-20 21:05:00|10073.5|10070.5|10073|10070|10074.4|10071.4|10072.6|10069.6|0
1710969000000|2024-03-20 21:10:00|10072.9|10069.9|10069.6|10066.6|10073.2|10070.2|10068.9|10065.9|0
1710969300000|2024-03-20 21:15:00|10069.7|10066.7|10068|10065|10070.4|10067.4|10067.8|10064.8|0
1710969600000|2024-03-20 21:20:00|10068.1|10065.1|10057.8|10054.8|10069.4|10066.4|10057.3|10054.3|0
1710969900000|2024-03-20 21:25:00|10057.7|10054.7|10058.7|10055.7|10059.5|10056.5|10057|10054|0
1710970200000|2024-03-20 21:30:00|10059|10056|10057|10054|10060.7|10057.7|10056.3|10053.3|0
1710970500000|2024-03-20 21:35:00|10057.1|10054.1|10059.1|10056.1|10059.8|10056.8|10056.3|10053.3|0
1710970800000|2024-03-20 21:40:00|10059.3|10056.3|10062.2|10059.2|10062.2|10059.2|10059.3|10056.3|0
1710971100000|2024-03-20 21:45:00|10062.8|10059.8|10063.1|10060.1|10064.2|10061.2|10061.4|10058.4|0
1710971400000|2024-03-20 21:50:00|10063.2|10060.2|10064.5|10061.5|10064.6|10061.6|10062.5|10059.5|0
1710971700000|2024-03-20 21:55:00|10064.4|10061.4|10065.9|10062.9|10065.9|10062.9|10064.2|10061.2|0
1710972000000|2024-03-20 22:00:00|10066|10063|10066.3|10063.3|10066.7|10063.7|10064.6|10061.6|0
1710972300000|2024-03-20 22:05:00|10066.1|10063.1|10070.1|10067.1|10070.9|10067.9|10066.1|10063.1|0
1710972600000|2024-03-20 22:10:00|10069.9|10066.9|10075.6|10072.6|10076.2|10073.2|10069.8|10066.8|0
1710972900000|2024-03-20 22:15:00|10075.4|10072.4|10074.2|10071.2|10075.4|10072.4|10073.4|10070.4|0
1710973200000|2024-03-20 22:20:00|10074.3|10071.3|10073.6|10070.6|10075.2|10072.2|10073.5|10070.5|0
1710973500000|2024-03-20 22:25:00|10073.9|10070.9|10075.7|10072.7|10075.7|10072.7|10073.8|10070.8|0
1710973800000|2024-03-20 22:30:00|10075.6|10072.6|10074.4|10071.4|10076.1|10073.1|10074.2|10071.2|0
1710974100000|2024-03-20 22:35:00|10074.6|10071.6|10076.8|10073.8|10077.1|10074.1|10074.2|10071.2|0
1710974400000|2024-03-20 22:40:00|10076.7|10073.7|10076.4|10073.4|10076.8|10073.8|10075.5|10072.5|0
1710974700000|2024-03-20 22:45:00|10076.3|10073.3|10077.5|10074.5|10078.7|10075.7|10076.1|10073.1|0
1710975000000|2024-03-20 22:50:00|10077.6|10074.6|10083|10080|10083.4|10080.4|10077.6|10074.6|0
1710975300000|2024-03-20 22:55:00|10082.7|10079.7|10084|10081|10084.1|10081.1|10082.7|10079.7|0
1710975600000|2024-03-20 23:00:00|10084.1|10081.1|10087.1|10084.1|10087.1|10084.1|10083.9|10080.9|0
1710975900000|2024-03-20 23:05:00|10086.9|10083.9|10090.9|10087.9|10091.4|10088.4|10086.5|10083.5|0
1710976200000|2024-03-20 23:10:00|10091|10088|10093.8|10090.8|10094.1|10091.1|10090.1|10087.1|0
1710976500000|2024-03-20 23:15:00|10094.2|10091.2|10097.2|10094.2|10098|10095|10093.4|10090.4|0
1710976800000|2024-03-20 23:20:00|10097.5|10094.5|10103.6|10100.6|10103.8|10100.8|10097.5|10094.5|0
1710977100000|2024-03-20 23:25:00|10103.8|10100.8|10102.7|10099.7|10104.2|10101.2|10101.1|10098.1|0
1710977400000|2024-03-20 23:30:00|10102.6|10099.6|10106.2|10103.2|10106.8|10103.8|10101.5|10098.5|0
1710977700000|2024-03-20 23:35:00|10106.4|10103.4|10106.8|10103.8|10107.3|10104.3|10103.6|10100.6|0
1710978000000|2024-03-20 23:40:00|10107.4|10104.4|10108.4|10105.4|10109.6|10106.6|10106.7|10103.7|0
1710978300000|2024-03-20 23:45:00|10108.7|10105.7|10108|10105|10111|10108|10105.5|10102.5|0
1710978600000|2024-03-20 23:50:00|10107.9|10104.9|10107.3|10104.3|10109.3|10106.3|10106.4|10103.4|0
1710978900000|2024-03-20 23:55:00|10107.2|10104.2|10108.9|10103.9|10109.5|10106.5|10104.6|10101.6|0
1710979200000|2024-03-21 00:00:00|10108.8|10103.8|10106.9|10101.9|10108.8|10103.8|10104.6|10099.6|0
1710979500000|2024-03-21 00:05:00|10106.8|10101.8|10106.3|10101.3|10109|10104|10105.9|10100.9|0
1710979800000|2024-03-21 00:10:00|10106.2|10101.2|10107.2|10102.2|10107.2|10102.2|10105.6|10100.6|0
1710980100000|2024-03-21 00:15:00|10107.4|10102.4|10105.8|10100.8|10107.7|10102.7|10105.2|10100.2|0
1710980400000|2024-03-21 00:20:00|10105.7|10100.7|10107.5|10102.5|10108.3|10103.3|10105.7|10100.7|0
1710980700000|2024-03-21 00:25:00|10107.4|10102.4|10105.5|10100.5|10107.6|10102.6|10104.7|10099.7|0
1710981000000|2024-03-21 00:30:00|10105.4|10100.4|10104.2|10099.2|10106.4|10101.4|10103.8|10098.8|0
1710981300000|2024-03-21 00:35:00|10104|10099|10101.8|10096.8|10104.3|10099.3|10101.1|10096.1|0
1710981600000|2024-03-21 00:40:00|10101.9|10096.9|10101.8|10096.8|10103.2|10098.2|10100.7|10095.7|0
1710981900000|2024-03-21 00:45:00|10101.7|10096.7|10101.2|10096.2|10102.8|10097.8|10100.7|10095.7|0
1710982200000|2024-03-21 00:50:00|10101.3|10096.3|10100|10095|10102.8|10097.8|10099.7|10094.7|0
1710982500000|2024-03-21 00:55:00|10100.1|10095.1|10099.5|10094.5|10102.4|10097.4|10099|10094|0
1710982800000|2024-03-21 01:00:00|10099.3|10094.3|10102.6|10097.6|10103.5|10098.5|10098.6|10093.6|0
1710983100000|2024-03-21 01:05:00|10102.5|10097.5|10105.4|10100.4|10105.7|10100.7|10101.4|10096.4|0
1710983400000|2024-03-21 01:10:00|10105.5|10100.5|10107.2|10102.2|10108.1|10103.1|10104.6|10099.6|0
1710983700000|2024-03-21 01:15:00|10107.1|10102.1|10108.2|10103.2|10110.3|10105.3|10106|10101|0
1710984000000|2024-03-21 01:20:00|10108.1|10103.1|10107.1|10102.1|10109.5|10104.5|10105.7|10100.7|0
1710984300000|2024-03-21 01:25:00|10107.2|10102.2|10111.1|10106.1|10111.5|10106.5|10107.1|10102.1|0
1710984600000|2024-03-21 01:30:00|10111|10106|10110.1|10105.1|10112.2|10107.2|10109.8|10104.8|0
1710984900000|2024-03-21 01:35:00|10110.2|10105.2|10110.3|10105.3|10111.1|10106.1|10109.4|10104.4|0
1710985200000|2024-03-21 01:40:00|10110.4|10105.4|10109|10104|10110.4|10105.4|10107.9|10102.9|0
1710985500000|2024-03-21 01:45:00|10108.9|10103.9|10111.7|10106.7|10112|10107|10107.9|10102.9|0
1710985800000|2024-03-21 01:50:00|10111.6|10106.6|10110.7|10105.7|10112.7|10107.7|10110.5|10105.5|0
1710986100000|2024-03-21 01:55:00|10110.6|10105.6|10114.1|10109.1|10114.4|10109.4|10110.5|10105.5|0
1710986400000|2024-03-21 02:00:00|10113.9|10108.9|10115.3|10110.3|10115.7|10110.7|10113.1|10108.1|0
1710986700000|2024-03-21 02:05:00|10115.4|10110.4|10114|10109|10115.6|10110.6|10113.1|10108.1|0
1710987000000|2024-03-21 02:10:00|10114.1|10109.1|10118.2|10113.2|10118.2|10113.2|10113.9|10108.9|0
1710987300000|2024-03-21 02:15:00|10118.1|10113.1|10118.8|10113.8|10119.2|10114.2|10116.9|10111.9|0
1710987600000|2024-03-21 02:20:00|10119|10114|10116.6|10111.6|10119|10114|10115.1|10110.1|0
1710987900000|2024-03-21 02:25:00|10116.5|10111.5|10118.1|10113.1|10118.1|10113.1|10115.7|10110.7|0
1710988200000|2024-03-21 02:30:00|10118.2|10113.2|10122.1|10117.1|10123.2|10118.2|10118.1|10113.1|0
1710988500000|2024-03-21 02:35:00|10122|10117|10121.6|10116.6|10122|10117|10120.9|10115.9|0
1710988800000|2024-03-21 02:40:00|10121.5|10116.5|10120.8|10115.8|10122.2|10117.2|10120.4|10115.4|0
1710989100000|2024-03-21 02:45:00|10120.9|10115.9|10120|10115|10121.2|10116.2|10118.8|10113.8|0
1710989400000|2024-03-21 02:50:00|10119.9|10114.9|10120.6|10115.6|10122.7|10117.7|10119.9|10114.9|0
1710989700000|2024-03-21 02:55:00|10120.4|10115.4|10120.1|10115.1|10121|10116|10119.6|10114.6|0
1710990000000|2024-03-21 03:00:00|10119.9|10114.9|10120.4|10115.4|10120.9|10115.9|10119.6|10114.6|0
1710990300000|2024-03-21 03:05:00|10120.3|10115.3|10122.5|10117.5|10122.5|10117.5|10119.6|10114.6|0
1710990600000|2024-03-21 03:10:00|10122.4|10117.4|10121.8|10116.8|10124.3|10119.3|10121.5|10116.5|0
1710990900000|2024-03-21 03:15:00|10121.9|10116.9|10120.5|10115.5|10122.2|10117.2|10119.7|10114.7|0
1710991200000|2024-03-21 03:20:00|10120.6|10115.6|10122.1|10117.1|10123.4|10118.4|10120.5|10115.5|0
1710991500000|2024-03-21 03:25:00|10122.2|10117.2|10121|10116|10122.5|10117.5|10120.6|10115.6|0
1710991800000|2024-03-21 03:30:00|10121.2|10116.2|10122.4|10117.4|10122.9|10117.9|10120.7|10115.7|0
1710992100000|2024-03-21 03:35:00|10122.3|10117.3|10120.1|10115.1|10123.2|10118.2|10120|10115|0
1710992400000|2024-03-21 03:40:00|10120|10115|10117.4|10112.4|10120.3|10115.3|10116.9|10111.9|0
1710992700000|2024-03-21 03:45:00|10117.5|10112.5|10117.5|10112.5|10118.4|10113.4|10116.4|10111.4|0
1710993000000|2024-03-21 03:50:00|10117.6|10112.6|10118.2|10113.2|10118.3|10113.3|10117.2|10112.2|0
1710993300000|2024-03-21 03:55:00|10118.1|10113.1|10119.9|10114.9|10120.2|10115.2|10117.9|10112.9|0
1710993600000|2024-03-21 04:00:00|10120.1|10115.1|10119.8|10114.8|10120.6|10115.6|10118.3|10113.3|0
1710993900000|2024-03-21 04:05:00|10119.9|10114.9|10119.1|10114.1|10120.1|10115.1|10118.5|10113.5|0
1710994200000|2024-03-21 04:10:00|10119.2|10114.2|10119.9|10114.9|10121.8|10116.8|10118.3|10113.3|0
1710994500000|2024-03-21 04:15:00|10120.1|10115.1|10121.4|10116.4|10121.5|10116.5|10119.3|10114.3|0
1710994800000|2024-03-21 04:20:00|10121.5|10116.5|10120.7|10115.7|10122|10117|10120.2|10115.2|0
1710995100000|2024-03-21 04:25:00|10120.8|10115.8|10121.5|10116.5|10121.6|10116.6|10120.1|10115.1|0
1710995400000|2024-03-21 04:30:00|10121.4|10116.4|10127.1|10122.1|10127.3|10122.3|10120.9|10115.9|0
1710995700000|2024-03-21 04:35:00|10127|10122|10124.2|10119.2|10127.5|10122.5|10124.2|10119.2|0
1710996000000|2024-03-21 04:40:00|10124.3|10119.3|10124.2|10119.2|10124.6|10119.6|10122.8|10117.8|0
1710996300000|2024-03-21 04:45:00|10124.1|10119.1|10125.4|10120.4|10126.1|10121.1|10123.8|10118.8|0
1710996600000|2024-03-21 04:50:00|10125.3|10120.3|10125.1|10120.1|10126.5|10121.5|10124.9|10119.9|0
1710996900000|2024-03-21 04:55:00|10125|10120|10124.8|10119.8|10126|10121|10123.1|10118.1|0
1710997200000|2024-03-21 05:00:00|10124.9|10119.9|10123.4|10118.4|10125.6|10120.6|10122.9|10117.9|0
1710997500000|2024-03-21 05:05:00|10123.3|10118.3|10126.3|10121.3|10126.9|10121.9|10123.1|10118.1|0
1710997800000|2024-03-21 05:10:00|10126.2|10121.2|10126.2|10121.2|10126.3|10121.3|10123.9|10118.9|0
1710998100000|2024-03-21 05:15:00|10126.1|10121.1|10125.7|10120.7|10126.7|10121.7|10124.8|10119.8|0
1710998400000|2024-03-21 05:20:00|10125.6|10120.6|10125.9|10120.9|10126.6|10121.6|10124.9|10119.9|0
1710998700000|2024-03-21 05:25:00|10125.8|10120.8|10123.8|10118.8|10125.9|10120.9|10123.8|10118.8|0
1710999000000|2024-03-21 05:30:00|10123.7|10118.7|10125.9|10120.9|10126.7|10121.7|10123.1|10118.1|0
1710999300000|2024-03-21 05:35:00|10126|10121|10128.3|10123.3|10128.9|10123.9|10125.7|10120.7|0
1710999600000|2024-03-21 05:40:00|10128.2|10123.2|10128.6|10123.6|10128.8|10123.8|10127.5|10122.5|0
1710999900000|2024-03-21 05:45:00|10128.4|10123.4|10128.5|10123.5|10130.9|10125.9|10127.6|10122.6|0
1711000200000|2024-03-21 05:50:00|10128.4|10123.4|10130.2|10125.2|10130.2|10125.2|10128.3|10123.3|0
1711000500000|2024-03-21 05:55:00|10130.1|10125.1|10129.8|10124.8|10131.9|10126.9|10128.6|10123.6|0
1711000800000|2024-03-21 06:00:00|10129.7|10124.7|10128.3|10123.3|10130.3|10125.3|10128|10123|0
1711001100000|2024-03-21 06:05:00|10128.2|10123.2|10132.6|10127.6|10132.7|10127.7|10127.5|10122.5|0
1711001400000|2024-03-21 06:10:00|10132.7|10127.7|10133.1|10128.1|10133.7|10128.7|10131.2|10126.2|0
1711001700000|2024-03-21 06:15:00|10133|10128|10133.8|10128.8|10134|10129|10132.4|10127.4|0
1711002000000|2024-03-21 06:20:00|10133.9|10128.9|10133.8|10128.8|10135.4|10130.4|10132.9|10127.9|0
1711002300000|2024-03-21 06:25:00|10133.9|10128.9|10136.3|10131.3|10137.6|10132.6|10133.4|10128.4|0
1711002600000|2024-03-21 06:30:00|10136.2|10131.2|10136.9|10131.9|10138.2|10133.2|10135.2|10130.2|0
1711002900000|2024-03-21 06:35:00|10136.8|10131.8|10137.1|10132.1|10138.7|10133.7|10136.5|10131.5|0
1711003200000|2024-03-21 06:40:00|10137.2|10132.2|10136.6|10131.6|10139.2|10134.2|10136.5|10131.5|0
1711003500000|2024-03-21 06:45:00|10136.7|10131.7|10136.2|10131.2|10137.1|10132.1|10135.1|10130.1|0
1711003800000|2024-03-21 06:50:00|10136.1|10131.1|10137.7|10132.7|10138.7|10133.7|10134.2|10129.2|0
1711004100000|2024-03-21 06:55:00|10138|10133|10141.3|10136.3|10141.3|10136.3|10137.8|10132.8|0
1711004400000|2024-03-21 07:00:00|10141.2|10136.2|10143|10138|10144.1|10139.1|10139.6|10134.6|0
1711004700000|2024-03-21 07:05:00|10143.3|10138.3|10142.2|10137.2|10143.3|10138.3|10139.8|10134.8|0
1711005000000|2024-03-21 07:10:00|10142.1|10137.1|10138.8|10133.8|10142.6|10137.6|10138.1|10133.1|0
1711005300000|2024-03-21 07:15:00|10138.7|10133.7|10142|10137|10143.2|10138.2|10138.6|10133.6|0
1711005600000|2024-03-21 07:20:00|10141.9|10136.9|10147.7|10142.7|10149|10144|10141.7|10136.7|0
1711005900000|2024-03-21 07:25:00|10147.8|10142.8|10147.7|10142.7|10148.6|10143.6|10146.4|10141.4|0
1711006200000|2024-03-21 07:30:00|10147.9|10142.9|10147|10142|10148.9|10143.9|10146.4|10141.4|0
1711006500000|2024-03-21 07:35:00|10146.9|10141.9|10150.8|10145.8|10151.9|10146.9|10146.1|10141.1|0
1711006800000|2024-03-21 07:40:00|10150.9|10145.9|10157|10152|10157.9|10152.9|10149.4|10144.4|0
1711007100000|2024-03-21 07:45:00|10157.2|10152.2|10153.3|10148.3|10157.2|10152.2|10153.2|10148.2|0
1711007400000|2024-03-21 07:50:00|10153.4|10148.4|10159.3|10154.3|10160.2|10155.2|10152.9|10147.9|0
1711007700000|2024-03-21 07:55:00|10159.7|10154.7|10156.9|10151.9|10160.3|10155.3|10154.7|10149.7|0
1711008000000|2024-03-21 08:00:00|10156.8|10151.8|10166.6|10163.6|10170.2|10167.2|10145.2|10142.2|0
1711008300000|2024-03-21 08:05:00|10166.7|10163.7|10157|10154|10166.7|10163.7|10153.7|10150.7|0
1711008600000|2024-03-21 08:10:00|10157.2|10154.2|10151|10148|10159|10156|10148.9|10145.9|0
1711008900000|2024-03-21 08:15:00|10150.3|10147.3|10156.4|10153.4|10157.7|10154.7|10150.3|10147.3|0
1711009200000|2024-03-21 08:20:00|10156.5|10153.5|10147.5|10144.5|10158.1|10155.1|10146.6|10143.6|0
1711009500000|2024-03-21 08:25:00|10147.2|10144.2|10151.1|10148.1|10151.6|10148.6|10146.6|10143.6|0
1711009800000|2024-03-21 08:30:00|10148.6|10145.6|10148.2|10145.2|10150.5|10147.5|10145.5|10142.5|0
1711010100000|2024-03-21 08:35:00|10148|10145|10149.3|10146.3|10152.8|10149.8|10147.6|10144.6|0
1711010400000|2024-03-21 08:40:00|10149.9|10146.9|10141.1|10138.1|10150|10147|10138.4|10135.4|0
1711010700000|2024-03-21 08:45:00|10140.8|10137.8|10140.9|10137.9|10143.8|10140.8|10138.7|10135.7|0
1711011000000|2024-03-21 08:50:00|10141|10138|10147.1|10144.1|10147.7|10144.7|10140.9|10137.9|0
1711011300000|2024-03-21 08:55:00|10147.4|10144.4|10151.1|10148.1|10151.2|10148.2|10141.2|10138.2|0
1711011600000|2024-03-21 09:00:00|10150.9|10147.9|10142.7|10139.7|10151.6|10148.6|10141.9|10138.9|0
1711011900000|2024-03-21 09:05:00|10142.6|10139.6|10134.2|10131.2|10144.6|10141.6|10133.6|10130.6|0
1711012200000|2024-03-21 09:10:00|10134.5|10131.5|10133.7|10130.7|10138.3|10135.3|10133.6|10130.6|0
1711012500000|2024-03-21 09:15:00|10133.6|10130.6|10130.6|10127.6|10137|10134|10129.9|10126.9|0
1711012800000|2024-03-21 09:20:00|10130.7|10127.7|10133.3|10130.3|10135.5|10132.5|10130.7|10127.7|0
1711013100000|2024-03-21 09:25:00|10133.4|10130.4|10136.7|10133.7|10139.4|10136.4|10132.5|10129.5|0
1711013400000|2024-03-21 09:30:00|10137|10134|10135.4|10132.4|10138|10135|10132.3|10129.3|0
1711013700000|2024-03-21 09:35:00|10135.2|10132.2|10139.5|10136.5|10140.2|10137.2|10134.9|10131.9|0
1711014000000|2024-03-21 09:40:00|10139.6|10136.6|10141.6|10138.6|10142.3|10139.3|10139.6|10136.6|0
1711014300000|2024-03-21 09:45:00|10141.9|10138.9|10139.9|10136.9|10144|10141|10137.8|10134.8|0
1711014600000|2024-03-21 09:50:00|10139.8|10136.8|10140.7|10137.7|10142.7|10139.7|10138.8|10135.8|0
1711014900000|2024-03-21 09:55:00|10140.8|10137.8|10140.8|10137.8|10144.1|10141.1|10139.9|10136.9|0
1711015200000|2024-03-21 10:00:00|10139.2|10136.2|10141.1|10138.1|10141.7|10138.7|10138.4|10135.4|0
1711015500000|2024-03-21 10:05:00|10141.3|10138.3|10138.8|10135.8|10141.3|10138.3|10134.8|10131.8|0
1711015800000|2024-03-21 10:10:00|10139|10136|10140.8|10137.8|10141.1|10138.1|10137.7|10134.7|0
1711016100000|2024-03-21 10:15:00|10138.4|10135.4|10137.3|10134.3|10142|10139|10137|10134|0
1711016400000|2024-03-21 10:20:00|10137.5|10134.5|10135.7|10132.7|10139.3|10136.3|10135.5|10132.5|0
1711016700000|2024-03-21 10:25:00|10135.8|10132.8|10136.6|10133.6|10137.9|10134.9|10135.6|10132.6|0
1711017000000|2024-03-21 10:30:00|10137.4|10134.4|10138.7|10135.7|10139.4|10136.4|10137.1|10134.1|0
1711017300000|2024-03-21 10:35:00|10138.8|10135.8|10136.1|10133.1|10140.4|10137.4|10135.7|10132.7|0
1711017600000|2024-03-21 10:40:00|10136.2|10133.2|10133.9|10130.9|10137.2|10134.2|10133.7|10130.7|0
1711017900000|2024-03-21 10:45:00|10134|10131|10134.8|10131.8|10136.2|10133.2|10133.8|10130.8|0
1711018200000|2024-03-21 10:50:00|10133.6|10130.6|10132.7|10129.7|10135.2|10132.2|10132.7|10129.7|0
1711018500000|2024-03-21 10:55:00|10133|10130|10135.8|10132.8|10136|10133|10131.8|10128.8|0
1711018800000|2024-03-21 11:00:00|10136.7|10133.7|10148.2|10145.2|10148.2|10145.2|10135.8|10132.8|0
1711019100000|2024-03-21 11:05:00|10148|10145|10149.1|10146.1|10149.2|10146.2|10144.6|10141.6|0
1711019400000|2024-03-21 11:10:00|10148.9|10145.9|10149.2|10146.2|10151.6|10148.6|10147.7|10144.7|0
1711019700000|2024-03-21 11:15:00|10148.9|10145.9|10150.5|10147.5|10150.6|10147.6|10147.9|10144.9|0
1711020000000|2024-03-21 11:20:00|10150.3|10147.3|10149.8|10146.8|10151.8|10148.8|10148.9|10145.9|0
1711020300000|2024-03-21 11:25:00|10149.7|10146.7|10154.4|10151.4|10154.8|10151.8|10149.7|10146.7|0
1711020600000|2024-03-21 11:30:00|10154.3|10151.3|10157.7|10154.7|10158.3|10155.3|10153|10150|0
1711020900000|2024-03-21 11:35:00|10157.6|10154.6|10162.9|10159.9|10164.4|10161.4|10157.2|10154.2|0
1711021200000|2024-03-21 11:40:00|10163.1|10160.1|10162.6|10159.6|10164.9|10161.9|10162.1|10159.1|0
1711021500000|2024-03-21 11:45:00|10162.7|10159.7|10164.4|10161.4|10165.1|10162.1|10162.6|10159.6|0
1711021800000|2024-03-21 11:50:00|10164.3|10161.3|10163.4|10160.4|10164.4|10161.4|10162|10159|0
1711022100000|2024-03-21 11:55:00|10163.5|10160.5|10163.7|10160.7|10164.3|10161.3|10163.1|10160.1|0
1711022400000|2024-03-21 12:00:00|10163.6|10160.6|10173.3|10170.3|10173.3|10170.3|10163.6|10160.6|0
1711022700000|2024-03-21 12:05:00|10173.8|10170.8|10173.7|10170.7|10176|10173|10172.4|10169.4|0
1711023000000|2024-03-21 12:10:00|10173.6|10170.6|10173.2|10170.2|10174.2|10171.2|10171.9|10168.9|0
1711023300000|2024-03-21 12:15:00|10173.4|10170.4|10181.8|10178.8|10181.9|10178.9|10173.4|10170.4|0
1711023600000|2024-03-21 12:20:00|10181.7|10178.7|10178.1|10175.1|10183.4|10180.4|10177.8|10174.8|0
1711023900000|2024-03-21 12:25:00|10178|10175|10181|10178|10181.4|10178.4|10177.8|10174.8|0
1711024200000|2024-03-21 12:30:00|10181.2|10178.2|10181.7|10178.7|10182.6|10179.6|10176.9|10173.9|0
1711024500000|2024-03-21 12:35:00|10181.6|10178.6|10175.1|10172.1|10181.7|10178.7|10171.6|10168.6|0
1711024800000|2024-03-21 12:40:00|10175.7|10172.7|10173.8|10170.8|10179.8|10176.8|10173.4|10170.4|0
1711025100000|2024-03-21 12:45:00|10173.9|10170.9|10177.9|10174.9|10178.2|10175.2|10170.9|10167.9|0
1711025400000|2024-03-21 12:50:00|10178|10175|10176.7|10173.7|10179.3|10176.3|10176|10173|0
1711025700000|2024-03-21 12:55:00|10176.9|10173.9|10178.6|10175.6|10179.3|10176.3|10176.9|10173.9|0
1711026000000|2024-03-21 13:00:00|10178.8|10175.8|10175.5|10172.5|10179.7|10176.7|10174.9|10171.9|0
1711026300000|2024-03-21 13:05:00|10175.6|10172.6|10175.7|10172.7|10178.4|10175.4|10175.1|10172.1|0
1711026600000|2024-03-21 13:10:00|10175.8|10172.8|10170.1|10167.1|10176.4|10173.4|10170.1|10167.1|0
1711026900000|2024-03-21 13:15:00|10170.4|10167.4|10168.9|10165.9|10171.8|10168.8|10168.6|10165.6|0
1711027200000|2024-03-21 13:20:00|10169|10166|10172.3|10169.3|10173.3|10170.3|10168.5|10165.5|0
1711027500000|2024-03-21 13:25:00|10172.6|10169.6|10188.7|10185.7|10196.3|10193.3|10172.6|10169.6|0
1711027800000|2024-03-21 13:30:00|10184.6|10181.6|10169.5|10167.7|10204|10202.2|10166.8|10165|0
1711028100000|2024-03-21 13:35:00|10171|10169.2|10185.3|10183.5|10196.6|10194.8|10167.4|10165.6|0
1711028400000|2024-03-21 13:40:00|10185.2|10183.4|10179.3|10177.5|10197.4|10195.6|10164.5|10162.7|0
1711028700000|2024-03-21 13:45:00|10179|10177.2|10148.9|10147.1|10187.2|10185.4|10148.4|10146.6|0
1711029000000|2024-03-21 13:50:00|10148.6|10146.8|10152.7|10150.9|10158.8|10157|10144.5|10142.7|0
1711029300000|2024-03-21 13:55:00|10153.3|10151.5|10156.1|10154.3|10156.8|10155|10140.4|10138.6|0
1711029600000|2024-03-21 14:00:00|10156.7|10154.9|10157.8|10156|10166.2|10164.4|10141.3|10139.5|0
1711029900000|2024-03-21 14:05:00|10157.9|10156.1|10173.5|10171.7|10176.4|10174.6|10147.6|10145.8|0
1711030200000|2024-03-21 14:10:00|10175.6|10173.8|10168.4|10166.6|10175.6|10173.8|10163.9|10162.1|0
1711030500000|2024-03-21 14:15:00|10168.7|10166.9|10171.7|10169.9|10176|10174.2|10159.4|10157.6|0
1711030800000|2024-03-21 14:20:00|10171.9|10170.1|10183.2|10181.4|10194.5|10192.7|10171.5|10169.7|0
1711031100000|2024-03-21 14:25:00|10183.3|10181.5|10177.9|10176.1|10191.8|10190|10177.9|10176.1|0
1711031400000|2024-03-21 14:30:00|10178.2|10176.4|10151.2|10149.4|10179.5|10177.7|10148.7|10146.9|0
1711031700000|2024-03-21 14:35:00|10151|10149.2|10153.2|10151.4|10161.5|10159.7|10149.7|10147.9|0
1711032000000|2024-03-21 14:40:00|10154.1|10152.3|10161.5|10159.7|10163.6|10161.8|10142.9|10141.1|0
1711032300000|2024-03-21 14:45:00|10161.6|10159.8|10170.2|10168.4|10170.6|10168.8|10151.1|10149.3|0
1711032600000|2024-03-21 14:50:00|10170.3|10168.5|10167|10165.2|10170.3|10168.5|10158.4|10156.6|0
1711032900000|2024-03-21 14:55:00|10166.8|10165|10147.1|10145.3|10169.5|10167.7|10147.1|10145.3|0
1711033200000|2024-03-21 15:00:00|10147.4|10145.6|10147.8|10146|10168.2|10166.4|10145.9|10144.1|0
1711033500000|2024-03-21 15:05:00|10147.2|10145.4|10137.4|10135.6|10147.5|10145.7|10132.9|10131.1|0
1711033800000|2024-03-21 15:10:00|10137.2|10135.4|10149.7|10147.9|10149.7|10147.9|10136.7|10134.9|0
1711034100000|2024-03-21 15:15:00|10150|10148.2|10144.3|10142.5|10152.3|10150.5|10138.2|10136.4|0
1711034400000|2024-03-21 15:20:00|10144.5|10142.7|10159.6|10157.8|10160|10158.2|10144.5|10142.7|0
1711034700000|2024-03-21 15:25:00|10159.4|10157.6|10158.7|10156.9|10160.2|10158.4|10152.3|10150.5|0
1711035000000|2024-03-21 15:30:00|10158.6|10156.8|10165.2|10163.4|10167.2|10165.4|10156.9|10155.1|0
1711035300000|2024-03-21 15:35:00|10165|10163.2|10167.5|10165.7|10170.4|10168.6|10164.9|10163.1|0
1711035600000|2024-03-21 15:40:00|10167.4|10165.6|10163.8|10162|10172|10170.2|10160.8|10159|0
1711035900000|2024-03-21 15:45:00|10163.6|10161.8|10160.3|10158.5|10165.4|10163.6|10157.7|10155.9|0
1711036200000|2024-03-21 15:50:00|10159.8|10158|10154.8|10153|10170.2|10168.4|10154.8|10153|0
1711036500000|2024-03-21 15:55:00|10155|10153.2|10145.8|10144|10156.1|10154.3|10144.8|10143|0
1711036800000|2024-03-21 16:00:00|10145.9|10144.1|10146.3|10144.5|10150|10148.2|10140.5|10138.7|0
1711037100000|2024-03-21 16:05:00|10146.5|10144.7|10142.8|10141|10152.3|10150.5|10142.1|10140.3|0
1711037400000|2024-03-21 16:10:00|10143|10141.2|10151.5|10149.7|10152.5|10150.7|10141|10139.2|0
1711037700000|2024-03-21 16:15:00|10151.7|10149.9|10154.4|10152.6|10158.8|10157|10151.6|10149.8|0
1711038000000|2024-03-21 16:20:00|10154.7|10152.9|10155.5|10153.7|10159.5|10157.7|10151.1|10149.3|0
1711038300000|2024-03-21 16:25:00|10155.4|10153.6|10161.1|10159.3|10163.6|10161.8|10153.2|10151.4|0
1711038600000|2024-03-21 16:30:00|10161|10159.2|10153.4|10151.6|10164.8|10163|10151.9|10150.1|0
1711038900000|2024-03-21 16:35:00|10153.5|10151.7|10155.6|10153.8|10159|10157.2|10145.7|10143.9|0
1711039200000|2024-03-21 16:40:00|10156|10154.2|10147.6|10145.8|10160.8|10159|10146|10144.2|0
1711039500000|2024-03-21 16:45:00|10147.9|10146.1|10147.6|10145.8|10151.1|10149.3|10145.6|10143.8|0
1711039800000|2024-03-21 16:50:00|10147.3|10145.5|10151.6|10149.8|10153.2|10151.4|10147.2|10145.4|0
1711040100000|2024-03-21 16:55:00|10151.4|10149.6|10152.6|10150.8|10154.3|10152.5|10151.2|10149.4|0
1711040400000|2024-03-21 17:00:00|10152.8|10151|10143|10141.2|10152.8|10151|10132.1|10130.3|0
1711040700000|2024-03-21 17:05:00|10142.8|10141|10143.5|10141.7|10145.8|10144|10142.3|10140.5|0
1711041000000|2024-03-21 17:10:00|10143.4|10141.6|10147.6|10145.8|10150.7|10148.9|10143.4|10141.6|0
1711041300000|2024-03-21 17:15:00|10147.2|10145.4|10140.7|10138.9|10147.2|10145.4|10139.5|10137.7|0
1711041600000|2024-03-21 17:20:00|10140.9|10139.1|10138.2|10136.4|10145|10143.2|10136.7|10134.9|0
1711041900000|2024-03-21 17:25:00|10138.3|10136.5|10138.4|10136.6|10145.2|10143.4|10137.7|10135.9|0
1711042200000|2024-03-21 17:30:00|10138.5|10136.7|10123.4|10121.6|10138.5|10136.7|10123.4|10121.6|0
1711042500000|2024-03-21 17:35:00|10123.7|10121.9|10129.4|10127.6|10132.8|10131|10123.1|10121.3|0
1711042800000|2024-03-21 17:40:00|10129.6|10127.8|10128.2|10126.4|10130.3|10128.5|10125.2|10123.4|0
1711043100000|2024-03-21 17:45:00|10128.3|10126.5|10113|10111.2|10128.7|10126.9|10106.2|10104.4|0
1711043400000|2024-03-21 17:50:00|10113.4|10111.6|10094.6|10092.8|10114.8|10113|10093.9|10092.1|0
1711043700000|2024-03-21 17:55:00|10095.5|10093.7|10091.7|10089.9|10095.5|10093.7|10090.1|10088.3|0
1711044000000|2024-03-21 18:00:00|10091.5|10089.7|10088.7|10086.9|10094.5|10092.7|10079.9|10078.1|0
1711044300000|2024-03-21 18:05:00|10089.4|10087.6|10070.5|10068.7|10094.2|10092.4|10069.9|10068.1|0
1711044600000|2024-03-21 18:10:00|10070.1|10068.3|10074.8|10073|10079.3|10077.5|10068.5|10066.7|0
1711044900000|2024-03-21 18:15:00|10074.6|10072.8|10078.4|10076.6|10080|10078.2|10068.6|10066.8|0
1711045200000|2024-03-21 18:20:00|10079.2|10077.4|10082|10080.2|10088.7|10086.9|10078.5|10076.7|0
1711045500000|2024-03-21 18:25:00|10081.8|10080|10090.1|10088.3|10091.7|10089.9|10081.7|10079.9|0
1711045800000|2024-03-21 18:30:00|10089.9|10088.1|10072|10070.2|10090.1|10088.3|10072|10070.2|0
1711046100000|2024-03-21 18:35:00|10071.4|10069.6|10060.5|10058.7|10071.4|10069.6|10053.8|10052|0
1711046400000|2024-03-21 18:40:00|10060.4|10058.6|10064.9|10063.1|10065.3|10063.5|10050.2|10048.4|0
1711046700000|2024-03-21 18:45:00|10064.7|10062.9|10070.5|10068.7|10077.1|10075.3|10064.3|10062.5|0
1711047000000|2024-03-21 18:50:00|10070.6|10068.8|10069.9|10068.1|10075.1|10073.3|10069.7|10067.9|0
1711047300000|2024-03-21 18:55:00|10070|10068.2|10062.9|10061.1|10070.2|10068.4|10052.9|10051.1|0
1711047600000|2024-03-21 19:00:00|10063|10061.2|10057.3|10055.5|10064.1|10062.3|10055.3|10053.5|0
1711047900000|2024-03-21 19:05:00|10057.8|10056|10067.3|10065.5|10068.7|10066.9|10057.8|10056|0
1711048200000|2024-03-21 19:10:00|10067.4|10065.6|10068.9|10067.1|10073.5|10071.7|10066.3|10064.5|0
1711048500000|2024-03-21 19:15:00|10069.4|10067.6|10070.1|10068.3|10072.4|10070.6|10068.7|10066.9|0
1711048800000|2024-03-21 19:20:00|10069.9|10068.1|10064.5|10062.7|10071.7|10069.9|10058.8|10057|0
1711049100000|2024-03-21 19:25:00|10064.7|10062.9|10066.7|10064.9|10067.8|10066|10056.7|10054.9|0
1711049400000|2024-03-21 19:30:00|10066.6|10064.8|10063.6|10061.8|10074.3|10072.5|10063.3|10061.5|0
1711049700000|2024-03-21 19:35:00|10063.7|10061.9|10061.3|10059.5|10065.1|10063.3|10054|10052.2|0
1711050000000|2024-03-21 19:40:00|10061.6|10059.8|10066.5|10064.7|10067.1|10065.3|10059.1|10057.3|0
1711050300000|2024-03-21 19:45:00|10066.6|10064.8|10052.9|10051.1|10066.6|10064.8|10051.4|10049.6|0
1711050600000|2024-03-21 19:50:00|10053.4|10051.6|10047.2|10045.4|10062.8|10061|10045.9|10044.1|0
1711050900000|2024-03-21 19:55:00|10048.8|10047|10040|10038.2|10051|10049.2|10038.4|10036.6|0
1711051200000|2024-03-21 20:00:00|10040.6|10037.6|10034.8|10031.8|10044.8|10041.8|10033.9|10030.9|0
1711051500000|2024-03-21 20:05:00|10034.9|10031.9|10036.3|10033.3|10038.6|10035.6|10033.3|10030.3|0
1711051800000|2024-03-21 20:10:00|10035.8|10032.8|10046.9|10043.9|10047.9|10044.9|10035.6|10032.6|0
1711052100000|2024-03-21 20:15:00|10046.8|10043.8|10044.3|10041.3|10046.8|10043.8|10044.3|10041.3|0
1711052400000|2024-03-21 20:20:00|10044.5|10041.5|10051.8|10048.8|10051.8|10048.8|10043.8|10040.8|0
1711052700000|2024-03-21 20:25:00|10050.6|10047.6|10048.5|10045.5|10050.7|10047.7|10047.9|10044.9|0
1711053000000|2024-03-21 20:30:00|10047.7|10044.7|10048.5|10045.5|10050.5|10047.5|10047.7|10044.7|0
1711053300000|2024-03-21 20:35:00|10048.6|10045.6|10049.3|10046.3|10049.5|10046.5|10047.4|10044.4|0
1711053600000|2024-03-21 20:40:00|10049.2|10046.2|10048.9|10045.9|10049.3|10046.3|10048.1|10045.1|0
1711053900000|2024-03-21 20:45:00|10049|10046|10047.4|10044.4|10049.4|10046.4|10047.2|10044.2|0
1711054200000|2024-03-21 20:50:00|10047.3|10044.3|10043.2|10040.2|10047.3|10044.3|10041.7|10038.7|0
1711054500000|2024-03-21 20:55:00|10043.1|10040.1|10043.8|10040.8|10045.3|10042.3|10042.5|10039.5|0
1711054800000|2024-03-21 21:00:00|10043.7|10040.7|10045|10042|10045.2|10042.2|10043.5|10040.5|0
1711055100000|2024-03-21 21:05:00|10045.1|10042.1|10046.2|10043.2|10046.2|10043.2|10044.7|10041.7|0
1711055400000|2024-03-21 21:10:00|10046.1|10043.1|10046.3|10043.3|10047|10044|10045.5|10042.5|0
1711055700000|2024-03-21 21:15:00|10046.2|10043.2|10044.2|10041.2|10046.4|10043.4|10043.4|10040.4|0
1711056000000|2024-03-21 21:20:00|10044.3|10041.3|10045.2|10042.2|10045.2|10042.2|10043.9|10040.9|0
1711056300000|2024-03-21 21:25:00|10045.3|10042.3|10045.5|10042.5|10046.4|10043.4|10044.4|10041.4|0
1711056600000|2024-03-21 21:30:00|10045.4|10042.4|10044.2|10041.2|10045.9|10042.9|10044.1|10041.1|0
1711056900000|2024-03-21 21:35:00|10043.8|10040.8|10043.3|10040.3|10044.3|10041.3|10043.3|10040.3|0
1711057200000|2024-03-21 21:40:00|10043.2|10040.2|10043.1|10040.1|10043.7|10040.7|10043|10040|0
1711057500000|2024-03-21 21:45:00|10043.2|10040.2|10043.8|10040.8|10043.9|10040.9|10042.8|10039.8|0
1711057800000|2024-03-21 21:50:00|10043.9|10040.9|10044.6|10041.6|10045|10042|10043.8|10040.8|0
1711058100000|2024-03-21 21:55:00|10044.4|10041.4|10044.2|10041.2|10044.8|10041.8|10043.7|10040.7|0
1711058400000|2024-03-21 22:00:00|10043.8|10040.8|10045.5|10042.5|10046.4|10043.4|10043.8|10040.8|0
1711058700000|2024-03-21 22:05:00|10045.6|10042.6|10043.8|10040.8|10045.9|10042.9|10043.3|10040.3|0
1711059000000|2024-03-21 22:10:00|10043.7|10040.7|10042.1|10039.1|10044.4|10041.4|10042|10039|0
1711059300000|2024-03-21 22:15:00|10042.2|10039.2|10043.4|10040.4|10043.6|10040.6|10042.1|10039.1|0
1711059600000|2024-03-21 22:20:00|10043.5|10040.5|10043.8|10040.8|10044.2|10041.2|10042.9|10039.9|0
1711059900000|2024-03-21 22:25:00|10043.9|10040.9|10043.9|10040.9|10044.4|10041.4|10042.8|10039.8|0
1711060200000|2024-03-21 22:30:00|10044|10041|10044.4|10041.4|10044.4|10041.4|10043.4|10040.4|0
1711060500000|2024-03-21 22:35:00|10044.3|10041.3|10045.8|10042.8|10045.8|10042.8|10044.2|10041.2|0
1711060800000|2024-03-21 22:40:00|10045.7|10042.7|10045.9|10042.9|10046.2|10043.2|10045.5|10042.5|0
1711061100000|2024-03-21 22:45:00|10045.8|10042.8|10046.6|10043.6|10046.8|10043.8|10045.5|10042.5|0
1711061400000|2024-03-21 22:50:00|10047|10044|10047.6|10044.6|10048.4|10045.4|10046.8|10043.8|0
1711061700000|2024-03-21 22:55:00|10047.7|10044.7|10051.1|10048.1|10051.1|10048.1|10047.5|10044.5|0
1711062000000|2024-03-21 23:00:00|10051.2|10048.2|10052.3|10049.3|10052.5|10049.5|10051.1|10048.1|0
1711062300000|2024-03-21 23:05:00|10052.2|10049.2|10053.6|10050.6|10053.6|10050.6|10051.6|10048.6|0
1711062600000|2024-03-21 23:10:00|10053.5|10050.5|10054.4|10051.4|10055|10052|10053.4|10050.4|0
1711062900000|2024-03-21 23:15:00|10053.8|10050.8|10054.5|10051.5|10055.4|10052.4|10053.6|10050.6|0
1711063200000|2024-03-21 23:20:00|10054.6|10051.6|10053.8|10050.8|10055.6|10052.6|10053.2|10050.2|0
1711063500000|2024-03-21 23:25:00|10053.5|10050.5|10054.6|10051.6|10055.8|10052.8|10053.5|10050.5|0
1711063800000|2024-03-21 23:30:00|10054.4|10051.4|10057.9|10054.9|10057.9|10054.9|10054.2|10051.2|0
1711064100000|2024-03-21 23:35:00|10057.8|10054.8|10056.4|10053.4|10059.2|10056.2|10056.4|10053.4|0
1711064400000|2024-03-21 23:40:00|10056.6|10053.6|10059.6|10056.6|10059.6|10056.6|10056.2|10053.2|0
1711064700000|2024-03-21 23:45:00|10060.3|10057.3|10058.8|10055.8|10061.4|10058.4|10058.8|10055.8|0
1711065000000|2024-03-21 23:50:00|10058.7|10055.7|10062.6|10059.6|10063.1|10060.1|10058.7|10055.7|0
1711065300000|2024-03-21 23:55:00|10062.4|10059.4|10062.9|10057.9|10063|10059.6|10060.2|10057.2|0
1711065600000|2024-03-22 00:00:00|10062.8|10057.8|10064.7|10059.7|10066.1|10061.1|10062.3|10057.3|0
1711065900000|2024-03-22 00:05:00|10064.6|10059.6|10062.5|10057.5|10066|10061|10062.3|10057.3|0
1711066200000|2024-03-22 00:10:00|10062.4|10057.4|10062.3|10057.3|10064|10059|10061.2|10056.2|0
1711066500000|2024-03-22 00:15:00|10062.1|10057.1|10063.1|10058.1|10063.7|10058.7|10060.3|10055.3|0
1711066800000|2024-03-22 00:20:00|10062.8|10057.8|10064.5|10059.5|10065.7|10060.7|10062.2|10057.2|0
1711067100000|2024-03-22 00:25:00|10064.4|10059.4|10063.3|10058.3|10065|10060|10062.1|10057.1|0
1711067400000|2024-03-22 00:30:00|10063.2|10058.2|10062.4|10057.4|10065|10060|10062.2|10057.2|0
1711067700000|2024-03-22 00:35:00|10062.5|10057.5|10061.8|10056.8|10064.3|10059.3|10061.6|10056.6|0
1711068000000|2024-03-22 00:40:00|10061.9|10056.9|10059.8|10054.8|10062.8|10057.8|10058.9|10053.9|0
1711068300000|2024-03-22 00:45:00|10059.9|10054.9|10059.5|10054.5|10060.1|10055.1|10056.8|10051.8|0
1711068600000|2024-03-22 00:50:00|10059.4|10054.4|10060.2|10055.2|10060.6|10055.6|10059.3|10054.3|0
1711068900000|2024-03-22 00:55:00|10060.1|10055.1|10062.2|10057.2|10062.4|10057.4|10060.1|10055.1|0
1711069200000|2024-03-22 01:00:00|10062.1|10057.1|10060.2|10055.2|10062.2|10057.2|10059.7|10054.7|0
1711069500000|2024-03-22 01:05:00|10060.1|10055.1|10073.1|10068.1|10073.8|10068.8|10059.8|10054.8|0
1711069800000|2024-03-22 01:10:00|10073|10068|10071.3|10066.3|10073.4|10068.4|10070.4|10065.4|0
1711070100000|2024-03-22 01:15:00|10071.2|10066.2|10070.6|10065.6|10072.3|10067.3|10070.1|10065.1|0
1711070400000|2024-03-22 01:20:00|10070.7|10065.7|10069.1|10064.1|10070.7|10065.7|10068.9|10063.9|0
1711070700000|2024-03-22 01:25:00|10069|10064|10071.5|10066.5|10071.7|10066.7|10069|10064|0
1711071000000|2024-03-22 01:30:00|10071.6|10066.6|10073.1|10068.1|10073.6|10068.6|10070.1|10065.1|0
1711071300000|2024-03-22 01:35:00|10073.2|10068.2|10062.8|10057.8|10073.2|10068.2|10061.9|10056.9|0
1711071600000|2024-03-22 01:40:00|10062.7|10057.7|10064.6|10059.6|10065.4|10060.4|10060.9|10055.9|0
1711071900000|2024-03-22 01:45:00|10064.5|10059.5|10061.3|10056.3|10066.6|10061.6|10060.9|10055.9|0
1711072200000|2024-03-22 01:50:00|10061.2|10056.2|10061.9|10056.9|10062.7|10057.7|10059.7|10054.7|0
1711072500000|2024-03-22 01:55:00|10062|10057|10055.2|10050.2|10062|10057|10054.5|10049.5|0
1711072800000|2024-03-22 02:00:00|10055.3|10050.3|10057|10052|10058.9|10053.9|10055.2|10050.2|0
1711073100000|2024-03-22 02:05:00|10056.9|10051.9|10057.3|10052.3|10058.5|10053.5|10055.6|10050.6|0
1711073400000|2024-03-22 02:10:00|10057.4|10052.4|10056.7|10051.7|10059.5|10054.5|10056.3|10051.3|0
1711073700000|2024-03-22 02:15:00|10056.6|10051.6|10055.5|10050.5|10057.6|10052.6|10055.1|10050.1|0
1711074000000|2024-03-22 02:20:00|10055.4|10050.4|10056.7|10051.7|10057.9|10052.9|10054.6|10049.6|0
1711074300000|2024-03-22 02:25:00|10056.6|10051.6|10054.7|10049.7|10056.8|10051.8|10054.6|10049.6|0
1711074600000|2024-03-22 02:30:00|10054.5|10049.5|10053|10048|10054.7|10049.7|10052.6|10047.6|0
1711074900000|2024-03-22 02:35:00|10053.1|10048.1|10045.5|10040.5|10053.1|10048.1|10041.8|10036.8|0
1711075200000|2024-03-22 02:40:00|10045.4|10040.4|10045|10040|10046.3|10041.3|10039.4|10034.4|0
1711075500000|2024-03-22 02:45:00|10044.7|10039.7|10044.4|10039.4|10046.9|10041.9|10041.3|10036.3|0
1711075800000|2024-03-22 02:50:00|10044.3|10039.3|10043.6|10038.6|10045.3|10040.3|10043.3|10038.3|0
1711076100000|2024-03-22 02:55:00|10043.8|10038.8|10041.7|10036.7|10045.1|10040.1|10041.4|10036.4|0
1711076400000|2024-03-22 03:00:00|10041.8|10036.8|10044|10039|10044.4|10039.4|10040.7|10035.7|0
1711076700000|2024-03-22 03:05:00|10043.9|10038.9|10045.1|10040.1|10045.5|10040.5|10043.9|10038.9|0
1711077000000|2024-03-22 03:10:00|10045|10040|10042.5|10037.5|10045.7|10040.7|10042.3|10037.3|0
1711077300000|2024-03-22 03:15:00|10042.6|10037.6|10043.8|10038.8|10045.8|10040.8|10042.5|10037.5|0
1711077600000|2024-03-22 03:20:00|10043.7|10038.7|10047|10042|10047.5|10042.5|10043.6|10038.6|0
1711077900000|2024-03-22 03:25:00|10046.9|10041.9|10046.4|10041.4|10048.3|10043.3|10045.5|10040.5|0
1711078200000|2024-03-22 03:30:00|10046.6|10041.6|10040.6|10035.6|10046.6|10041.6|10040.5|10035.5|0
1711078500000|2024-03-22 03:35:00|10040.9|10035.9|10046|10041|10046.1|10041.1|10040.7|10035.7|0
1711078800000|2024-03-22 03:40:00|10045.9|10040.9|10046.9|10041.9|10048|10043|10045.7|10040.7|0
1711079100000|2024-03-22 03:45:00|10046.8|10041.8|10046.7|10041.7|10048.6|10043.6|10046.5|10041.5|0
1711079400000|2024-03-22 03:50:00|10046.8|10041.8|10047.5|10042.5|10047.7|10042.7|10045.2|10040.2|0
1711079700000|2024-03-22 03:55:00|10047.4|10042.4|10049.8|10044.8|10049.9|10044.9|10047.4|10042.4|0
1711080000000|2024-03-22 04:00:00|10049.7|10044.7|10053.2|10048.2|10054.1|10049.1|10049.7|10044.7|0
1711080300000|2024-03-22 04:05:00|10053.1|10048.1|10058|10053|10059.2|10054.2|10053.1|10048.1|0
1711080600000|2024-03-22 04:10:00|10058.1|10053.1|10062|10057|10062.1|10057.1|10058.1|10053.1|0
1711080900000|2024-03-22 04:15:00|10061.9|10056.9|10059.6|10054.6|10063.9|10058.9|10059.4|10054.4|0
1711081200000|2024-03-22 04:20:00|10059.5|10054.5|10061.2|10056.2|10061.8|10056.8|10058.8|10053.8|0
1711081500000|2024-03-22 04:25:00|10061.1|10056.1|10060|10055|10061.8|10056.8|10060|10055|0
1711081800000|2024-03-22 04:30:00|10060.1|10055.1|10063|10058|10063.1|10058.1|10059.9|10054.9|0
1711082100000|2024-03-22 04:35:00|10062.9|10057.9|10062.3|10057.3|10063.1|10058.1|10061.3|10056.3|0
1711082400000|2024-03-22 04:40:00|10062.2|10057.2|10061.4|10056.4|10062.3|10057.3|10060.4|10055.4|0
1711082700000|2024-03-22 04:45:00|10061.3|10056.3|10061.1|10056.1|10063.6|10058.6|10060.7|10055.7|0
1711083000000|2024-03-22 04:50:00|10061|10056|10062.3|10057.3|10063.3|10058.3|10060.9|10055.9|0
1711083300000|2024-03-22 04:55:00|10062.2|10057.2|10061.7|10056.7|10062.6|10057.6|10061|10056|0
1711083600000|2024-03-22 05:00:00|10061.6|10056.6|10061.9|10056.9|10062.8|10057.8|10059.6|10054.6|0
1711083900000|2024-03-22 05:05:00|10062.1|10057.1|10060.8|10055.8|10063|10058|10060.1|10055.1|0
1711084200000|2024-03-22 05:10:00|10060.9|10055.9|10062.2|10057.2|10062.7|10057.7|10060.9|10055.9|0
1711084500000|2024-03-22 05:15:00|10062.3|10057.3|10065.4|10060.4|10066.4|10061.4|10061.3|10056.3|0
1711084800000|2024-03-22 05:20:00|10065.2|10060.2|10061.8|10056.8|10065.3|10060.3|10060.5|10055.5|0
1711085100000|2024-03-22 05:25:00|10061.7|10056.7|10063.9|10058.9|10064.8|10059.8|10061.4|10056.4|0
1711085400000|2024-03-22 05:30:00|10063.8|10058.8|10064.8|10059.8|10065|10060|10062.3|10057.3|0
1711085700000|2024-03-22 05:35:00|10064.7|10059.7|10065.2|10060.2|10065.9|10060.9|10062.7|10057.7|0
1711086000000|2024-03-22 05:40:00|10065.4|10060.4|10064.2|10059.2|10066.5|10061.5|10064.1|10059.1|0
1711086300000|2024-03-22 05:45:00|10064.1|10059.1|10065.3|10060.3|10065.5|10060.5|10063.4|10058.4|0
1711086600000|2024-03-22 05:50:00|10065.2|10060.2|10063.8|10058.8|10065.9|10060.9|10063.6|10058.6|0
1711086900000|2024-03-22 05:55:00|10063.9|10058.9|10062.8|10057.8|10064.6|10059.6|10062|10057|0
1711087200000|2024-03-22 06:00:00|10062.7|10057.7|10062.8|10057.8|10063.8|10058.8|10061.5|10056.5|0
1711087500000|2024-03-22 06:05:00|10062.7|10057.7|10063.3|10058.3|10065.3|10060.3|10062.5|10057.5|0
1711087800000|2024-03-22 06:10:00|10063.4|10058.4|10067.1|10062.1|10068.4|10063.4|10063.4|10058.4|0
1711088100000|2024-03-22 06:15:00|10067.2|10062.2|10066.1|10061.1|10067.8|10062.8|10065.7|10060.7|0
1711088400000|2024-03-22 06:20:00|10066|10061|10061.2|10056.2|10066|10061|10061.1|10056.1|0
1711088700000|2024-03-22 06:25:00|10061|10056|10058.5|10053.5|10062.4|10057.4|10058|10053|0
1711089000000|2024-03-22 06:30:00|10058.6|10053.6|10054.3|10049.3|10058.9|10053.9|10054.3|10049.3|0
1711089300000|2024-03-22 06:35:00|10054.5|10049.5|10053.9|10048.9|10056|10051|10053|10048|0
1711089600000|2024-03-22 06:40:00|10054|10049|10053|10048|10055.6|10050.6|10051.9|10046.9|0
1711089900000|2024-03-22 06:45:00|10053.1|10048.1|10056.5|10051.5|10056.9|10051.9|10052.4|10047.4|0
1711090200000|2024-03-22 06:50:00|10056.1|10051.1|10055|10050|10056.2|10051.2|10053.2|10048.2|0
1711090500000|2024-03-22 06:55:00|10054.9|10049.9|10054.8|10049.8|10057.4|10052.4|10054.2|10049.2|0
1711090800000|2024-03-22 07:00:00|10054.9|10049.9|10049.1|10044.1|10055.4|10050.4|10046.4|10041.4|0
1711091100000|2024-03-22 07:05:00|10049.2|10044.2|10048.6|10043.6|10051.6|10046.6|10048|10043|0
1711091400000|2024-03-22 07:10:00|10048.7|10043.7|10047|10042|10049.4|10044.4|10045.1|10040.1|0
1711091700000|2024-03-22 07:15:00|10047.1|10042.1|10050.9|10045.9|10051.1|10046.1|10045.7|10040.7|0
1711092000000|2024-03-22 07:20:00|10050.8|10045.8|10048.1|10043.1|10050.9|10045.9|10045.4|10040.4|0
1711092300000|2024-03-22 07:25:00|10048.2|10043.2|10045.1|10040.1|10048.5|10043.5|10042|10037|0
1711092600000|2024-03-22 07:30:00|10045.5|10040.5|10043.8|10038.8|10045.7|10040.7|10040.6|10035.6|0
1711092900000|2024-03-22 07:35:00|10042.2|10037.2|10042.4|10037.4|10042.8|10037.8|10038.6|10033.6|0
1711093200000|2024-03-22 07:40:00|10042.3|10037.3|10046.8|10041.8|10048.7|10043.7|10040.9|10035.9|0
1711093500000|2024-03-22 07:45:00|10046.4|10041.4|10053.8|10048.8|10054|10049|10046.2|10041.2|0
1711093800000|2024-03-22 07:50:00|10053.5|10048.5|10050.8|10045.8|10057.3|10052.3|10050.1|10045.1|0
1711094100000|2024-03-22 07:55:00|10050.9|10045.9|10052.7|10047.7|10055.2|10050.2|10050.2|10045.2|0
1711094400000|2024-03-22 08:00:00|10052.4|10047.4|10058.9|10055.9|10073.1|10070.1|10052.4|10047.4|0
1711094700000|2024-03-22 08:05:00|10058.8|10055.8|10055.3|10052.3|10064|10061|10053|10050|0
1711095000000|2024-03-22 08:10:00|10055.2|10052.2|10057.6|10054.6|10057.8|10054.8|10051.8|10048.8|0
1711095300000|2024-03-22 08:15:00|10058|10055|10061.3|10058.3|10061.3|10058.3|10057.2|10054.2|0
1711095600000|2024-03-22 08:20:00|10061.4|10058.4|10063.2|10060.2|10063.7|10060.7|10059.7|10056.7|0
1711095900000|2024-03-22 08:25:00|10063.1|10060.1|10066|10063|10067.9|10064.9|10061.3|10058.3|0
1711096200000|2024-03-22 08:30:00|10065.9|10062.9|10068.3|10065.3|10074.6|10071.6|10064.7|10061.7|0
1711096500000|2024-03-22 08:35:00|10068.1|10065.1|10063.8|10060.8|10068.8|10065.8|10063.7|10060.7|0
1711096800000|2024-03-22 08:40:00|10063.7|10060.7|10063.7|10060.7|10068.7|10065.7|10062.8|10059.8|0
1711097100000|2024-03-22 08:45:00|10064.6|10061.6|10070.8|10067.8|10071.1|10068.1|10063.7|10060.7|0
1711097400000|2024-03-22 08:50:00|10070.7|10067.7|10070.1|10067.1|10074.3|10071.3|10066.6|10063.6|0
1711097700000|2024-03-22 08:55:00|10069.9|10066.9|10074.7|10071.7|10075.6|10072.6|10069.7|10066.7|0
1711098000000|2024-03-22 09:00:00|10074.2|10071.2|10078.4|10075.4|10078.9|10075.9|10073.7|10070.7|0
1711098300000|2024-03-22 09:05:00|10078.3|10075.3|10081.1|10078.1|10081.5|10078.5|10078.3|10075.3|0
1711098600000|2024-03-22 09:10:00|10081.5|10078.5|10076.4|10073.4|10087.5|10084.5|10075.4|10072.4|0
1711098900000|2024-03-22 09:15:00|10076.5|10073.5|10065.4|10062.4|10079.4|10076.4|10065.4|10062.4|0
1711099200000|2024-03-22 09:20:00|10065.5|10062.5|10059.9|10056.9|10065.5|10062.5|10059.6|10056.6|0
1711099500000|2024-03-22 09:25:00|10059.8|10056.8|10057.6|10054.6|10061.4|10058.4|10055.5|10052.5|0
1711099800000|2024-03-22 09:30:00|10057|10054|10059.4|10056.4|10061|10058|10055.3|10052.3|0
1711100100000|2024-03-22 09:35:00|10059.2|10056.2|10058.5|10055.5|10059.6|10056.6|10056.7|10053.7|0
1711100400000|2024-03-22 09:40:00|10058.3|10055.3|10054.2|10051.2|10059.6|10056.6|10053.8|10050.8|0
1711100700000|2024-03-22 09:45:00|10054|10051|10046.1|10043.1|10054.5|10051.5|10046.1|10043.1|0
1711101000000|2024-03-22 09:50:00|10046.5|10043.5|10050.3|10047.3|10050.9|10047.9|10044.1|10041.1|0
1711101300000|2024-03-22 09:55:00|10050.1|10047.1|10054|10051|10054.4|10051.4|10049.5|10046.5|0
1711101600000|2024-03-22 10:00:00|10053.9|10050.9|10051.2|10048.2|10054.5|10051.5|10048.4|10045.4|0
1711101900000|2024-03-22 10:05:00|10051|10048|10046.7|10043.7|10051.4|10048.4|10045.8|10042.8|0
1711102200000|2024-03-22 10:10:00|10046.6|10043.6|10044|10041|10051.6|10048.6|10042.6|10039.6|0
1711102500000|2024-03-22 10:15:00|10043.9|10040.9|10043.1|10040.1|10043.9|10040.9|10041|10038|0
1711102800000|2024-03-22 10:20:00|10043|10040|10047.4|10044.4|10048.7|10045.7|10041.7|10038.7|0
1711103100000|2024-03-22 10:25:00|10047.2|10044.2|10053.3|10050.3|10053.7|10050.7|10047.2|10044.2|0
1711103400000|2024-03-22 10:30:00|10051.2|10048.2|10050|10047|10052.8|10049.8|10049.5|10046.5|0
1711103700000|2024-03-22 10:35:00|10049.9|10046.9|10047.4|10044.4|10050.4|10047.4|10046.8|10043.8|0
1711104000000|2024-03-22 10:40:00|10047.3|10044.3|10050.5|10047.5|10050.8|10047.8|10046.3|10043.3|0
1711104300000|2024-03-22 10:45:00|10050.7|10047.7|10062.5|10059.5|10063|10060|10050.4|10047.4|0
1711104600000|2024-03-22 10:50:00|10062.6|10059.6|10054.5|10051.5|10063.3|10060.3|10054.4|10051.4|0
1711104900000|2024-03-22 10:55:00|10054.4|10051.4|10045.9|10042.9|10054.4|10051.4|10043.9|10040.9|0
1711105200000|2024-03-22 11:00:00|10049.1|10046.1|10044.1|10041.1|10050.3|10047.3|10042.3|10039.3|0
1711105500000|2024-03-22 11:05:00|10044.5|10041.5|10047.2|10044.2|10047.8|10044.8|10043.8|10040.8|0
1711105800000|2024-03-22 11:10:00|10047.1|10044.1|10040.4|10037.4|10047.6|10044.6|10040.4|10037.4|0
1711106100000|2024-03-22 11:15:00|10040.7|10037.7|10039.7|10036.7|10043.5|10040.5|10038.6|10035.6|0
1711106400000|2024-03-22 11:20:00|10039.8|10036.8|10036.8|10033.8|10041.5|10038.5|10036.3|10033.3|0
1711106700000|2024-03-22 11:25:00|10036.6|10033.6|10033.9|10030.9|10036.6|10033.6|10032.7|10029.7|0
1711107000000|2024-03-22 11:30:00|10033.8|10030.8|10034.9|10031.9|10037.7|10034.7|10033.8|10030.8|0
1711107300000|2024-03-22 11:35:00|10035|10032|10033|10030|10037.2|10034.2|10030.7|10027.7|0
1711107600000|2024-03-22 11:40:00|10032.5|10029.5|10022.2|10019.2|10032.6|10029.6|10020.8|10017.8|0
1711107900000|2024-03-22 11:45:00|10022.3|10019.3|10007.6|10004.6|10022.3|10019.3|10007.6|10004.6|0
1711108200000|2024-03-22 11:50:00|10007.7|10004.7|9996.6|9993.6|10007.7|10004.7|9993.4|9990.4|0
1711108500000|2024-03-22 11:55:00|9996.5|9993.5|9992.9|9989.9|9998.3|9995.3|9989.9|9986.9|0
1711108800000|2024-03-22 12:00:00|9993.5|9990.5|9996.9|9993.9|9998.3|9995.3|9990.7|9987.7|0
1711109100000|2024-03-22 12:05:00|9996.6|9993.6|9996.1|9993.1|9999.2|9996.2|9992.9|9989.9|0
1711109400000|2024-03-22 12:10:00|9996.2|9993.2|9996|9993|10002.4|9999.4|9991|9988|0
1711109700000|2024-03-22 12:15:00|9995.9|9992.9|9984|9981|9997.8|9994.8|9972.2|9969.2|0
1711110000000|2024-03-22 12:20:00|9984.5|9981.5|9989.9|9986.9|9996.6|9993.6|9983.7|9980.7|0
1711110300000|2024-03-22 12:25:00|9988.7|9985.7|9991.9|9988.9|9997.3|9994.3|9988.6|9985.6|0
1711110600000|2024-03-22 12:30:00|9994.8|9991.8|9992.9|9989.9|9995.5|9992.5|9987.2|9984.2|0
1711110900000|2024-03-22 12:35:00|9992.8|9989.8|9994.7|9991.7|9994.8|9991.8|9985.4|9982.4|0
1711111200000|2024-03-22 12:40:00|9994.6|9991.6|10008.8|10005.8|10010.9|10007.9|9994.1|9991.1|0
1711111500000|2024-03-22 12:45:00|10009|10006|10013.5|10010.5|10013.7|10010.7|10006.8|10003.8|0
1711111800000|2024-03-22 12:50:00|10013.8|10010.8|10017.6|10014.6|10017.9|10014.9|10011.2|10008.2|0
1711112100000|2024-03-22 12:55:00|10017.7|10014.7|10021.1|10018.1|10021.1|10018.1|10016.6|10013.6|0
1711112400000|2024-03-22 13:00:00|10021.8|10018.8|10027.9|10024.9|10030.4|10027.4|10021.4|10018.4|0
1711112700000|2024-03-22 13:05:00|10028.5|10025.5|10031.5|10028.5|10037.6|10034.6|10028.5|10025.5|0
1711113000000|2024-03-22 13:10:00|10031.4|10028.4|10031.1|10028.1|10031.4|10028.4|10028.3|10025.3|0
1711113300000|2024-03-22 13:15:00|10031.6|10028.6|10032.1|10029.1|10034.2|10031.2|10030.6|10027.6|0
1711113600000|2024-03-22 13:20:00|10031.9|10028.9|10027.1|10024.1|10032.6|10029.6|10023.3|10020.3|0
1711113900000|2024-03-22 13:25:00|10026.5|10023.5|10016.7|10013.7|10029.5|10026.5|10016.4|10013.4|0
1711114200000|2024-03-22 13:30:00|10022.4|10019.4|10027.3|10025.5|10040.6|10038.8|10007|10005.2|0
1711114500000|2024-03-22 13:35:00|10027.6|10025.8|10040.4|10038.6|10043.7|10041.9|10025.5|10023.7|0
1711114800000|2024-03-22 13:40:00|10040.6|10038.8|10027|10025.2|10055.1|10053.3|10024.7|10022.9|0
1711115100000|2024-03-22 13:45:00|10027.7|10025.9|10028.7|10026.9|10035.9|10034.1|10022.2|10020.4|0
1711115400000|2024-03-22 13:50:00|10029.1|10027.3|10059.2|10057.4|10062.3|10060.5|10029|10027.2|0
1711115700000|2024-03-22 13:55:00|10059.1|10057.3|10055.2|10053.4|10062.9|10061.1|10051.2|10049.4|0
1711116000000|2024-03-22 14:00:00|10056.2|10054.4|10085.5|10083.7|10086.9|10085.1|10056.1|10054.3|0
1711116300000|2024-03-22 14:05:00|10084.7|10082.9|10075.1|10073.3|10090.5|10088.7|10074.3|10072.5|0
1711116600000|2024-03-22 14:10:00|10074.5|10072.7|10069.7|10067.9|10086.1|10084.3|10068.7|10066.9|0
1711116900000|2024-03-22 14:15:00|10068.4|10066.6|10075.8|10074|10077.4|10075.6|10061.1|10059.3|0
1711117200000|2024-03-22 14:20:00|10075.6|10073.8|10067.3|10065.5|10080.5|10078.7|10066|10064.2|0
1711117500000|2024-03-22 14:25:00|10066.8|10065|10073.6|10071.8|10073.9|10072.1|10057.3|10055.5|0
1711117800000|2024-03-22 14:30:00|10073.7|10071.9|10068.7|10066.9|10076|10074.2|10064.7|10062.9|0
1711118100000|2024-03-22 14:35:00|10068.9|10067.1|10070.4|10068.6|10070.4|10068.6|10061.9|10060.1|0
1711118400000|2024-03-22 14:40:00|10070|10068.2|10064.6|10062.8|10070.4|10068.6|10058|10056.2|0
1711118700000|2024-03-22 14:45:00|10064.1|10062.3|10080|10078.2|10080.4|10078.6|10063.6|10061.8|0
1711119000000|2024-03-22 14:50:00|10079.8|10078|10076.5|10074.7|10080|10078.2|10070.8|10069|0
1711119300000|2024-03-22 14:55:00|10076.9|10075.1|10079.2|10077.4|10080.1|10078.3|10073|10071.2|0
1711119600000|2024-03-22 15:00:00|10078.7|10076.9|10092.8|10091|10097.1|10095.3|10077.6|10075.8|0
1711119900000|2024-03-22 15:05:00|10093.2|10091.4|10092.7|10090.9|10097|10095.2|10091.1|10089.3|0
1711120200000|2024-03-22 15:10:00|10092|10090.2|10094.3|10092.5|10101.7|10099.9|10092|10090.2|0
1711120500000|2024-03-22 15:15:00|10094.5|10092.7|10088.8|10087|10094.6|10092.8|10086|10084.2|0
1711120800000|2024-03-22 15:20:00|10088.6|10086.8|10092.8|10091|10093.7|10091.9|10085.8|10084|0
1711121100000|2024-03-22 15:25:00|10093|10091.2|10102.8|10101|10103.3|10101.5|10092.3|10090.5|0
1711121400000|2024-03-22 15:30:00|10103.7|10101.9|10103.1|10101.3|10105.5|10103.7|10099.3|10097.5|0
1711121700000|2024-03-22 15:35:00|10103.5|10101.7|10088|10086.2|10104.9|10103.1|10086.8|10085|0
1711122000000|2024-03-22 15:40:00|10087.5|10085.7|10083.3|10081.5|10089.9|10088.1|10082.5|10080.7|0
1711122300000|2024-03-22 15:45:00|10082.7|10080.9|10090.4|10088.6|10093.7|10091.9|10082.5|10080.7|0
1711122600000|2024-03-22 15:50:00|10090.8|10089|10096.5|10094.7|10098.9|10097.1|10089.9|10088.1|0
1711122900000|2024-03-22 15:55:00|10097.1|10095.3|10103.5|10101.7|10105.3|10103.5|10093.4|10091.6|0
1711123200000|2024-03-22 16:00:00|10104|10102.2|10099.1|10097.3|10108.9|10107.1|10098.1|10096.3|0
1711123500000|2024-03-22 16:05:00|10099.3|10097.5|10097.6|10095.8|10101.4|10099.6|10094.3|10092.5|0
1711123800000|2024-03-22 16:10:00|10097.7|10095.9|10095|10093.2|10104.3|10102.5|10094.1|10092.3|0
1711124100000|2024-03-22 16:15:00|10095.3|10093.5|10098.4|10096.6|10098.4|10096.6|10084.3|10082.5|0
1711124400000|2024-03-22 16:20:00|10098.6|10096.8|10098.6|10096.8|10101.6|10099.8|10094.4|10092.6|0
1711124700000|2024-03-22 16:25:00|10098.7|10096.9|10100.6|10098.8|10103.3|10101.5|10096.4|10094.6|0
1711125000000|2024-03-22 16:30:00|10101.4|10099.6|10089|10087.2|10104.1|10102.3|10089|10087.2|0
1711125300000|2024-03-22 16:35:00|10089.7|10087.9|10095.7|10093.9|10096.3|10094.5|10084.7|10082.9|0
1711125600000|2024-03-22 16:40:00|10095.8|10094|10102.5|10100.7|10103|10101.2|10095.8|10094|0
1711125900000|2024-03-22 16:45:00|10103|10101.2|10108|10106.2|10109.4|10107.6|10102.2|10100.4|0
1711126200000|2024-03-22 16:50:00|10108.2|10106.4|10119.1|10117.3|10120.5|10118.7|10107.5|10105.7|0
1711126500000|2024-03-22 16:55:00|10119.7|10117.9|10116|10114.2|10119.9|10118.1|10114.3|10112.5|0
1711126800000|2024-03-22 17:00:00|10116.9|10115.1|10119.6|10117.8|10120.4|10118.6|10114.1|10112.3|0
1711127100000|2024-03-22 17:05:00|10119.9|10118.1|10121.3|10119.5|10125.9|10124.1|10119.5|10117.7|0
1711127400000|2024-03-22 17:10:00|10121.1|10119.3|10128.1|10126.3|10130.5|10128.7|10118.5|10116.7|0
1711127700000|2024-03-22 17:15:00|10128.2|10126.4|10121.6|10119.8|10129.1|10127.3|10121.3|10119.5|0
1711128000000|2024-03-22 17:20:00|10121.8|10120|10114.1|10112.3|10122.3|10120.5|10113.5|10111.7|0
1711128300000|2024-03-22 17:25:00|10113.4|10111.6|10115.8|10114|10118.3|10116.5|10111.8|10110|0
1711128600000|2024-03-22 17:30:00|10116.8|10115|10120.1|10118.3|10124.5|10122.7|10115.9|10114.1|0
1711128900000|2024-03-22 17:35:00|10120.4|10118.6|10116|10114.2|10122.4|10120.6|10115.7|10113.9|0
1711129200000|2024-03-22 17:40:00|10115.9|10114.1|10122.6|10120.8|10123.6|10121.8|10115.3|10113.5|0
1711129500000|2024-03-22 17:45:00|10122.7|10120.9|10127.3|10125.5|10130.3|10128.5|10120.4|10118.6|0
1711129800000|2024-03-22 17:50:00|10128|10126.2|10133|10131.2|10135.5|10133.7|10127.8|10126|0
1711130100000|2024-03-22 17:55:00|10133.2|10131.4|10135|10133.2|10136.5|10134.7|10131.2|10129.4|0
1711130400000|2024-03-22 18:00:00|10134.9|10133.1|10137.1|10135.3|10137.5|10135.7|10128.8|10127|0
1711130700000|2024-03-22 18:05:00|10137.2|10135.4|10128.7|10126.9|10137.8|10136|10126.8|10125|0
1711131000000|2024-03-22 18:10:00|10128.9|10127.1|10131.3|10129.5|10133.7|10131.9|10128.8|10127|0
1711131300000|2024-03-22 18:15:00|10131.2|10129.4|10119.8|10118|10131.5|10129.7|10119.8|10118|0
1711131600000|2024-03-22 18:20:00|10120|10118.2|10120.1|10118.3|10121.1|10119.3|10112.7|10110.9|0
1711131900000|2024-03-22 18:25:00|10120.2|10118.4|10133.1|10131.3|10134.8|10133|10119.3|10117.5|0
1711132200000|2024-03-22 18:30:00|10133.3|10131.5|10132.1|10130.3|10134.5|10132.7|10126.1|10124.3|0
1711132500000|2024-03-22 18:35:00|10132.2|10130.4|10129.6|10127.8|10132.6|10130.8|10129.1|10127.3|0
1711132800000|2024-03-22 18:40:00|10129.7|10127.9|10124.6|10122.8|10130|10128.2|10123.8|10122|0
1711133100000|2024-03-22 18:45:00|10125.1|10123.3|10116.9|10115.1|10126.2|10124.4|10115.1|10113.3|0
1711133400000|2024-03-22 18:50:00|10116.6|10114.8|10114.4|10112.6|10118.5|10116.7|10113.5|10111.7|0
1711133700000|2024-03-22 18:55:00|10114.2|10112.4|10118.8|10117|10122.8|10121|10114.2|10112.4|0
1711134000000|2024-03-22 19:00:00|10118.6|10116.8|10110.3|10108.5|10119.4|10117.6|10109|10107.2|0
1711134300000|2024-03-22 19:05:00|10110.5|10108.7|10114.9|10113.1|10115.5|10113.7|10107|10105.2|0
1711134600000|2024-03-22 19:10:00|10114.8|10113|10099.8|10098|10115.4|10113.6|10092.7|10090.9|0
1711134900000|2024-03-22 19:15:00|10100|10098.2|10099.9|10098.1|10101.5|10099.7|10090.8|10089|0
1711135200000|2024-03-22 19:20:00|10100|10098.2|10099.6|10097.8|10102.9|10101.1|10096.4|10094.6|0
1711135500000|2024-03-22 19:25:00|10099.8|10098|10107|10105.2|10109.4|10107.6|10099.7|10097.9|0
1711135800000|2024-03-22 19:30:00|10107.1|10105.3|10103.8|10102|10107.1|10105.3|10099.9|10098.1|0
1711136100000|2024-03-22 19:35:00|10103.9|10102.1|10113.8|10112|10113.8|10112|10103.9|10102.1|0
1711136400000|2024-03-22 19:40:00|10113.6|10111.8|10117.6|10115.8|10119|10117.2|10108.4|10106.6|0
1711136700000|2024-03-22 19:45:00|10117.4|10115.6|10113.7|10111.9|10119.7|10117.9|10112.9|10111.1|0
1711137000000|2024-03-22 19:50:00|10113.8|10112|10126.5|10124.7|10130.7|10128.9|10113.8|10112|0
1711137300000|2024-03-22 19:55:00|10126.8|10125|10113|10111.2|10126.8|10125|10113|10111.2|0
1711137600000|2024-03-22 20:00:00|10113.2|10110.2|10108.8|10105.8|10116.3|10113.3|10107.8|10104.8|0
1711137900000|2024-03-22 20:05:00|10106.6|10103.6|10104.4|10101.4|10108.7|10105.7|10104.4|10101.4|0
1711138200000|2024-03-22 20:10:00|10104.5|10101.5|10101.9|10098.9|10105.5|10102.5|10099.9|10096.9|0
1711138500000|2024-03-22 20:15:00|10101.8|10098.8|10101.3|10098.3|10102.5|10099.5|10100.9|10097.9|0
1711138800000|2024-03-22 20:20:00|10101.4|10098.4|10101.6|10098.6|10102.6|10099.6|10100.9|10097.9|0
1711139100000|2024-03-22 20:25:00|10101.9|10098.9|10102.7|10099.7|10103.8|10100.8|10101.3|10098.3|0
1711139400000|2024-03-22 20:30:00|10102.5|10099.5|10102.3|10099.3|10103.8|10100.8|10101.7|10098.7|0
1711139700000|2024-03-22 20:35:00|10102.4|10099.4|10103.8|10100.8|10104.8|10101.8|10102.4|10099.4|0
1711140000000|2024-03-22 20:40:00|10103.9|10100.9|10104.7|10101.7|10104.7|10101.7|10103.7|10100.7|0
1711140300000|2024-03-22 20:45:00|10104.6|10101.6|10105.8|10102.8|10105.9|10102.9|10104.1|10101.1|0
1711140600000|2024-03-22 20:50:00|10105.7|10102.7|10105.8|10102.8|10106.2|10103.2|10104.4|10101.4|0
1711140900000|2024-03-22 20:55:00|10105.7|10102.7|10108.6|10105.6|10108.6|10105.6|10105.5|10102.5|0
1711317600000|2024-03-24 22:00:00|10114.7|10109.7|10114.5|10109.5|10117.4|10112.4|10112.7|10107.7|0
1711317900000|2024-03-24 22:05:00|10114.7|10109.7|10117.4|10112.4|10121.7|10116.7|10114.7|10109.7|0
1711318200000|2024-03-24 22:10:00|10117.3|10112.3|10114.1|10109.1|10118.2|10113.2|10113.1|10108.1|0
1711318500000|2024-03-24 22:15:00|10113.9|10108.9|10115.9|10110.9|10117.4|10112.4|10113.6|10108.6|0
1711318800000|2024-03-24 22:20:00|10115.8|10110.8|10114.5|10109.5|10116.3|10111.3|10112.6|10107.6|0
1711319100000|2024-03-24 22:25:00|10114.4|10109.4|10110.8|10105.8|10114.4|10109.4|10109.6|10104.6|0
1711319400000|2024-03-24 22:30:00|10110.7|10105.7|10108.2|10103.2|10112.2|10107.2|10107.8|10102.8|0
1711319700000|2024-03-24 22:35:00|10108.3|10103.3|10109.6|10104.6|10109.6|10104.6|10104.9|10099.9|0
1711320000000|2024-03-24 22:40:00|10109.5|10104.5|10108.4|10103.4|10109.9|10104.9|10107.5|10102.5|0
1711320300000|2024-03-24 22:45:00|10108.3|10103.3|10112|10107|10112.8|10107.8|10108.3|10103.3|0
1711320600000|2024-03-24 22:50:00|10111.8|10106.8|10111.5|10106.5|10112.5|10107.5|10110.2|10105.2|0
1711320900000|2024-03-24 22:55:00|10111.4|10106.4|10109.3|10104.3|10112|10107|10107.9|10102.9|0
1711321200000|2024-03-24 23:00:00|10109.4|10104.4|10109.4|10104.4|10110.6|10105.6|10106.7|10101.7|0
1711321500000|2024-03-24 23:05:00|10109.3|10104.3|10114.4|10109.4|10115.9|10110.9|10109.1|10104.1|0
1711321800000|2024-03-24 23:10:00|10114.5|10109.5|10114.9|10109.9|10116|10111|10114|10109|0
1711322100000|2024-03-24 23:15:00|10115|10110|10117|10112|10117.8|10112.8|10115|10110|0
1711322400000|2024-03-24 23:20:00|10117.1|10112.1|10117.6|10112.6|10117.9|10112.9|10116.5|10111.5|0
1711322700000|2024-03-24 23:25:00|10117.9|10112.9|10115.3|10110.3|10117.9|10112.9|10115.1|10110.1|0
1711323000000|2024-03-24 23:30:00|10115.4|10110.4|10117.4|10112.4|10117.7|10112.7|10115.2|10110.2|0
1711323300000|2024-03-24 23:35:00|10117.6|10112.6|10117.6|10112.6|10118.4|10113.4|10117.1|10112.1|0
1711323600000|2024-03-24 23:40:00|10117.7|10112.7|10118.1|10113.1|10118.3|10113.3|10117.3|10112.3|0
1711323900000|2024-03-24 23:45:00|10118.2|10113.2|10121.1|10116.1|10121.7|10116.7|10117.9|10112.9|0
1711324200000|2024-03-24 23:50:00|10121.2|10116.2|10120.7|10115.7|10122.4|10117.4|10120.5|10115.5|0
1711324500000|2024-03-24 23:55:00|10120.9|10115.9|10122.9|10117.9|10123.9|10118.9|10120.7|10115.7|0
1711324800000|2024-03-25 00:00:00|10122.8|10117.8|10128.8|10123.8|10129.1|10124.1|10122.6|10117.6|0
1711325100000|2024-03-25 00:05:00|10128.6|10123.6|10127|10122|10129.1|10124.1|10126|10121|0
1711325400000|2024-03-25 00:10:00|10126.9|10121.9|10126.4|10121.4|10128.6|10123.6|10126.3|10121.3|0
1711325700000|2024-03-25 00:15:00|10126.5|10121.5|10126.4|10121.4|10128|10123|10124.9|10119.9|0
1711326000000|2024-03-25 00:20:00|10126.3|10121.3|10124.2|10119.2|10127.1|10122.1|10123|10118|0
1711326300000|2024-03-25 00:25:00|10124.3|10119.3|10125.4|10120.4|10126.1|10121.1|10124|10119|0
1711326600000|2024-03-25 00:30:00|10125.5|10120.5|10125.7|10120.7|10126.7|10121.7|10124.8|10119.8|0
1711326900000|2024-03-25 00:35:00|10125.8|10120.8|10123.6|10118.6|10126|10121|10122.4|10117.4|0
1711327200000|2024-03-25 00:40:00|10123.7|10118.7|10122.7|10117.7|10123.8|10118.8|10122.2|10117.2|0
1711327500000|2024-03-25 00:45:00|10122.8|10117.8|10123.2|10118.2|10123.8|10118.8|10121.9|10116.9|0
1711327800000|2024-03-25 00:50:00|10123.7|10118.7|10123.4|10118.4|10125.5|10120.5|10123.1|10118.1|0
1711328100000|2024-03-25 00:55:00|10123.7|10118.7|10122.1|10117.1|10124.1|10119.1|10120.9|10115.9|0
1711328400000|2024-03-25 01:00:00|10122.3|10117.3|10121.3|10116.3|10123.5|10118.5|10120.2|10115.2|0
1711328700000|2024-03-25 01:05:00|10121.2|10116.2|10122.2|10117.2|10123|10118|10119.6|10114.6|0
1711329000000|2024-03-25 01:10:00|10122.3|10117.3|10119.8|10114.8|10122.9|10117.9|10118.8|10113.8|0
1711329300000|2024-03-25 01:15:00|10119.6|10114.6|10122.7|10117.7|10124.7|10119.7|10118.8|10113.8|0
1711329600000|2024-03-25 01:20:00|10122.8|10117.8|10126|10121|10126.6|10121.6|10122.7|10117.7|0
1711329900000|2024-03-25 01:25:00|10125.9|10120.9|10125.8|10120.8|10125.9|10120.9|10123.2|10118.2|0
1711330200000|2024-03-25 01:30:00|10125.9|10120.9|10124.2|10119.2|10126.8|10121.8|10123.7|10118.7|0
1711330500000|2024-03-25 01:35:00|10124.3|10119.3|10129.6|10124.6|10129.7|10124.7|10124|10119|0
1711330800000|2024-03-25 01:40:00|10129.7|10124.7|10127.2|10122.2|10131.1|10126.1|10126.7|10121.7|0
1711331100000|2024-03-25 01:45:00|10127.1|10122.1|10125.2|10120.2|10129|10124|10124.8|10119.8|0
1711331400000|2024-03-25 01:50:00|10125.1|10120.1|10125.8|10120.8|10126.7|10121.7|10123.7|10118.7|0
1711331700000|2024-03-25 01:55:00|10125.9|10120.9|10125.8|10120.8|10126.1|10121.1|10123.1|10118.1|0
1711332000000|2024-03-25 02:00:00|10125.7|10120.7|10123.7|10118.7|10125.9|10120.9|10122.9|10117.9|0
1711332300000|2024-03-25 02:05:00|10123.5|10118.5|10124.7|10119.7|10124.8|10119.8|10122.9|10117.9|0
1711332600000|2024-03-25 02:10:00|10124.6|10119.6|10123.8|10118.8|10124.7|10119.7|10120.9|10115.9|0
1711332900000|2024-03-25 02:15:00|10123.9|10118.9|10115.4|10110.4|10124|10119|10113.5|10108.5|0
1711333200000|2024-03-25 02:20:00|10115.5|10110.5|10114.9|10109.9|10115.8|10110.8|10112.4|10107.4|0
1711333500000|2024-03-25 02:25:00|10115|10110|10116.5|10111.5|10116.9|10111.9|10113.7|10108.7|0
1711333800000|2024-03-25 02:30:00|10116.6|10111.6|10115.4|10110.4|10118|10113|10114.1|10109.1|0
1711334100000|2024-03-25 02:35:00|10115.5|10110.5|10115.2|10110.2|10117.7|10112.7|10114.2|10109.2|0
1711334400000|2024-03-25 02:40:00|10115.4|10110.4|10114.2|10109.2|10116.5|10111.5|10112.8|10107.8|0
1711334700000|2024-03-25 02:45:00|10114.1|10109.1|10115.8|10110.8|10116.8|10111.8|10114|10109|0
1711335000000|2024-03-25 02:50:00|10115.7|10110.7|10117.7|10112.7|10118.2|10113.2|10115.3|10110.3|0
1711335300000|2024-03-25 02:55:00|10117.8|10112.8|10119|10114|10119.2|10114.2|10117.6|10112.6|0
1711335600000|2024-03-25 03:00:00|10119.1|10114.1|10114.7|10109.7|10119.2|10114.2|10113.6|10108.6|0
1711335900000|2024-03-25 03:05:00|10114.8|10109.8|10116.8|10111.8|10118.7|10113.7|10114.7|10109.7|0
1711336200000|2024-03-25 03:10:00|10116.5|10111.5|10116.7|10111.7|10116.9|10111.9|10113.6|10108.6|0
1711336500000|2024-03-25 03:15:00|10116.6|10111.6|10118.3|10113.3|10118.7|10113.7|10116.5|10111.5|0
1711336800000|2024-03-25 03:20:00|10118.4|10113.4|10116.2|10111.2|10118.4|10113.4|10116|10111|0
1711337100000|2024-03-25 03:25:00|10116.1|10111.1|10116.2|10111.2|10116.7|10111.7|10115.5|10110.5|0
1711337400000|2024-03-25 03:30:00|10115.7|10110.7|10115.6|10110.6|10116.4|10111.4|10114.6|10109.6|0
1711337700000|2024-03-25 03:35:00|10115.5|10110.5|10117.2|10112.2|10117.5|10112.5|10114.5|10109.5|0
1711338000000|2024-03-25 03:40:00|10117.3|10112.3|10114|10109|10117.5|10112.5|10113.4|10108.4|0
1711338300000|2024-03-25 03:45:00|10114.2|10109.2|10117.9|10112.9|10118.3|10113.3|10114|10109|0
1711338600000|2024-03-25 03:50:00|10118|10113|10117|10112|10118.3|10113.3|10115.8|10110.8|0
1711338900000|2024-03-25 03:55:00|10117.2|10112.2|10118.3|10113.3|10118.4|10113.4|10116.5|10111.5|0
1711339200000|2024-03-25 04:00:00|10118|10113|10116.8|10111.8|10118.3|10113.3|10116.2|10111.2|0
1711339500000|2024-03-25 04:05:00|10116.7|10111.7|10115.3|10110.3|10116.8|10111.8|10114.4|10109.4|0
1711339800000|2024-03-25 04:10:00|10115.5|10110.5|10115.7|10110.7|10115.8|10110.8|10114.8|10109.8|0
1711340100000|2024-03-25 04:15:00|10115.8|10110.8|10115.5|10110.5|10115.8|10110.8|10114|10109|0
1711340400000|2024-03-25 04:20:00|10115.4|10110.4|10114.3|10109.3|10115.6|10110.6|10112.7|10107.7|0
1711340700000|2024-03-25 04:25:00|10114.6|10109.6|10116.7|10111.7|10116.9|10111.9|10113.9|10108.9|0
1711341000000|2024-03-25 04:30:00|10116.6|10111.6|10115.4|10110.4|10117.1|10112.1|10114.4|10109.4|0
1711341300000|2024-03-25 04:35:00|10115.5|10110.5|10115.3|10110.3|10116|10111|10115.1|10110.1|0
1711341600000|2024-03-25 04:40:00|10115.4|10110.4|10115.1|10110.1|10115.9|10110.9|10115|10110|0
1711341900000|2024-03-25 04:45:00|10115.2|10110.2|10114.6|10109.6|10116|10111|10114.1|10109.1|0
1711342200000|2024-03-25 04:50:00|10114.7|10109.7|10114.1|10109.1|10114.8|10109.8|10113.9|10108.9|0
1711342500000|2024-03-25 04:55:00|10114.2|10109.2|10113.5|10108.5|10114.9|10109.9|10113.5|10108.5|0
1711342800000|2024-03-25 05:00:00|10113.4|10108.4|10114.7|10109.7|10115.9|10110.9|10110.6|10105.6|0
1711343100000|2024-03-25 05:05:00|10114.6|10109.6|10112.1|10107.1|10114.6|10109.6|10111.8|10106.8|0
1711343400000|2024-03-25 05:10:00|10112|10107|10112.5|10107.5|10113.4|10108.4|10111.4|10106.4|0
1711343700000|2024-03-25 05:15:00|10112.8|10107.8|10108.6|10103.6|10112.9|10107.9|10107.4|10102.4|0
1711344000000|2024-03-25 05:20:00|10108.7|10103.7|10110|10105|10111.2|10106.2|10107.9|10102.9|0
1711344300000|2024-03-25 05:25:00|10110.1|10105.1|10107.7|10102.7|10110.6|10105.6|10107.6|10102.6|0
1711344600000|2024-03-25 05:30:00|10107.6|10102.6|10108.5|10103.5|10109.5|10104.5|10106.8|10101.8|0
1711344900000|2024-03-25 05:35:00|10108.6|10103.6|10105.9|10100.9|10108.7|10103.7|10105.3|10100.3|0
1711345200000|2024-03-25 05:40:00|10106|10101|10109|10104|10109.7|10104.7|10106|10101|0
1711345500000|2024-03-25 05:45:00|10108.9|10103.9|10108.7|10103.7|10109.1|10104.1|10107.1|10102.1|0
1711345800000|2024-03-25 05:50:00|10108.6|10103.6|10106.3|10101.3|10108.8|10103.8|10106|10101|0
1711346100000|2024-03-25 05:55:00|10106.2|10101.2|10106.6|10101.6|10107.7|10102.7|10106.2|10101.2|0
1711346400000|2024-03-25 06:00:00|10106.4|10101.4|10103.8|10098.8|10106.8|10101.8|10101.2|10096.2|0
1711346700000|2024-03-25 06:05:00|10101.6|10096.6|10101.3|10096.3|10102.5|10097.5|10099|10094|0
1711347000000|2024-03-25 06:10:00|10101.2|10096.2|10101.8|10096.8|10102.3|10097.3|10099.1|10094.1|0
1711347300000|2024-03-25 06:15:00|10101.7|10096.7|10097.9|10092.9|10101.7|10096.7|10096.5|10091.5|0
1711347600000|2024-03-25 06:20:00|10098|10093|10094.8|10089.8|10098|10093|10094.6|10089.6|0
1711347900000|2024-03-25 06:25:00|10094.9|10089.9|10098|10093|10098|10093|10094.7|10089.7|0
1711348200000|2024-03-25 06:30:00|10097.9|10092.9|10097.8|10092.8|10100.1|10095.1|10097.8|10092.8|0
1711348500000|2024-03-25 06:35:00|10097.9|10092.9|10098|10093|10099.6|10094.6|10097.9|10092.9|0
1711348800000|2024-03-25 06:40:00|10098.2|10093.2|10100.8|10095.8|10101|10096|10096.7|10091.7|0
1711349100000|2024-03-25 06:45:00|10100.7|10095.7|10102|10097|10102.4|10097.4|10100.6|10095.6|0
1711349400000|2024-03-25 06:50:00|10101.9|10096.9|10103.1|10098.1|10103.5|10098.5|10101.9|10096.9|0
1711349700000|2024-03-25 06:55:00|10103.2|10098.2|10102.5|10097.5|10104.5|10099.5|10101.9|10096.9|0
1711350000000|2024-03-25 07:00:00|10102.8|10097.8|10097.2|10092.2|10104.5|10099.5|10097.1|10092.1|0
1711350300000|2024-03-25 07:05:00|10097.3|10092.3|10097.1|10092.1|10097.8|10092.8|10094.6|10089.6|0
1711350600000|2024-03-25 07:10:00|10097|10092|10099.7|10094.7|10102|10097|10096.2|10091.2|0
1711350900000|2024-03-25 07:15:00|10099.6|10094.6|10100.3|10095.3|10100.7|10095.7|10097.9|10092.9|0
1711351200000|2024-03-25 07:20:00|10100.4|10095.4|10100.8|10095.8|10101.4|10096.4|10099.2|10094.2|0
1711351500000|2024-03-25 07:25:00|10100.9|10095.9|10099.8|10094.8|10101.4|10096.4|10098.1|10093.1|0
1711351800000|2024-03-25 07:30:00|10099.7|10094.7|10098.9|10093.9|10100.2|10095.2|10096.9|10091.9|0
1711352100000|2024-03-25 07:35:00|10099|10094|10098.3|10093.3|10101.6|10096.6|10098.1|10093.1|0
1711352400000|2024-03-25 07:40:00|10098.4|10093.4|10100.9|10095.9|10101.1|10096.1|10097.7|10092.7|0
1711352700000|2024-03-25 07:45:00|10100.8|10095.8|10098.5|10093.5|10102.7|10097.7|10098.1|10093.1|0
1711353000000|2024-03-25 07:50:00|10098.2|10093.2|10100.1|10095.1|10100.8|10095.8|10097.9|10092.9|0
1711353300000|2024-03-25 07:55:00|10100.2|10095.2|10098.2|10093.2|10101.4|10096.4|10097.8|10092.8|0
1711353600000|2024-03-25 08:00:00|10097.9|10092.9|10109.3|10106.3|10116|10113|10096.5|10092.6|0
1711353900000|2024-03-25 08:05:00|10109|10106|10115.3|10112.3|10115.3|10112.3|10102.7|10099.7|0
1711354200000|2024-03-25 08:10:00|10115.5|10112.5|10108.2|10105.2|10116|10113|10103.3|10100.3|0
1711354500000|2024-03-25 08:15:00|10108.3|10105.3|10112.2|10109.2|10116.8|10113.8|10106.2|10103.2|0
1711354800000|2024-03-25 08:20:00|10112.1|10109.1|10113.7|10110.7|10114.1|10111.1|10100.7|10097.7|0
1711355100000|2024-03-25 08:25:00|10113.8|10110.8|10116.2|10113.2|10117.2|10114.2|10104.6|10101.6|0
1711355400000|2024-03-25 08:30:00|10115.9|10112.9|10113.3|10110.3|10122.1|10119.1|10112|10109|0
1711355700000|2024-03-25 08:35:00|10113.5|10110.5|10118.7|10115.7|10121.2|10118.2|10109|10106|0
1711356000000|2024-03-25 08:40:00|10118.3|10115.3|10111.3|10108.3|10121.9|10118.9|10110.3|10107.3|0
1711356300000|2024-03-25 08:45:00|10111.5|10108.5|10114.1|10111.1|10115.5|10112.5|10111|10108|0
1711356600000|2024-03-25 08:50:00|10114.3|10111.3|10115.1|10112.1|10118.3|10115.3|10112.2|10109.2|0
1711356900000|2024-03-25 08:55:00|10114.8|10111.8|10115.6|10112.6|10117.1|10114.1|10114.7|10111.7|0
1711357200000|2024-03-25 09:00:00|10117|10114|10114.9|10111.9|10118.7|10115.7|10112.8|10109.8|0
1711357500000|2024-03-25 09:05:00|10114.8|10111.8|10111.5|10108.5|10115.6|10112.6|10110.5|10107.5|0
1711357800000|2024-03-25 09:10:00|10112|10109|10111.6|10108.6|10113.6|10110.6|10110.4|10107.4|0
1711358100000|2024-03-25 09:15:00|10111.2|10108.2|10109.3|10106.3|10112.6|10109.6|10108.9|10105.9|0
1711358400000|2024-03-25 09:20:00|10109.2|10106.2|10111.8|10108.8|10112.2|10109.2|10105.9|10102.9|0
1711358700000|2024-03-25 09:25:00|10112|10109|10105.3|10102.3|10112.5|10109.5|10101.1|10098.1|0
1711359000000|2024-03-25 09:30:00|10109.2|10106.2|10105.2|10102.2|10110.9|10107.9|10104.9|10101.9|0
1711359300000|2024-03-25 09:35:00|10104.9|10101.9|10098.2|10095.2|10108.8|10105.8|10098.1|10095.1|0
1711359600000|2024-03-25 09:40:00|10098|10095|10101.3|10098.3|10101.4|10098.4|10097.9|10094.9|0
1711359900000|2024-03-25 09:45:00|10102.2|10099.2|10099.6|10096.6|10107.4|10104.4|10099.1|10096.1|0
1711360200000|2024-03-25 09:50:00|10099.5|10096.5|10105.1|10102.1|10106.7|10103.7|10099|10096|0
1711360500000|2024-03-25 09:55:00|10105.3|10102.3|10095.8|10092.8|10106.6|10103.6|10095.2|10092.2|0
1711360800000|2024-03-25 10:00:00|10097|10094|10094.1|10091.1|10102.7|10099.7|10093.5|10090.5|0
1711361100000|2024-03-25 10:05:00|10094.8|10091.8|10092.6|10089.6|10094.9|10091.9|10092.2|10089.2|0
1711361400000|2024-03-25 10:10:00|10092.9|10089.9|10089.7|10086.7|10093|10090|10086.6|10083.6|0
1711361700000|2024-03-25 10:15:00|10088.4|10085.4|10085.7|10082.7|10090.4|10087.4|10084.3|10081.3|0
1711362000000|2024-03-25 10:20:00|10086.1|10083.1|10085.9|10082.9|10087.6|10084.6|10084|10081|0
1711362300000|2024-03-25 10:25:00|10086.8|10083.8|10081.7|10078.7|10087.7|10084.7|10081.7|10078.7|0
1711362600000|2024-03-25 10:30:00|10081.9|10078.9|10082|10079|10083.1|10080.1|10079.5|10076.5|0
1711362900000|2024-03-25 10:35:00|10082.8|10079.8|10080.2|10077.2|10082.8|10079.8|10078.6|10075.6|0
1711363200000|2024-03-25 10:40:00|10080.3|10077.3|10080|10077|10081.4|10078.4|10077.2|10074.2|0
1711363500000|2024-03-25 10:45:00|10080.1|10077.1|10075.6|10072.6|10080.2|10077.2|10075.6|10072.6|0
1711363800000|2024-03-25 10:50:00|10075.8|10072.8|10077.6|10074.6|10077.6|10074.6|10074.4|10071.4|0
1711364100000|2024-03-25 10:55:00|10077.8|10074.8|10071.1|10068.1|10077.8|10074.8|10070.2|10067.2|0
1711364400000|2024-03-25 11:00:00|10071.8|10068.8|10053.9|10050.9|10072.7|10069.7|10052.5|10049.5|0
1711364700000|2024-03-25 11:05:00|10054|10051|10041|10038|10054|10051|10039.1|10036.1|0
1711365000000|2024-03-25 11:10:00|10041.1|10038.1|10045.5|10042.5|10046.3|10043.3|10037.4|10034.4|0
1711365300000|2024-03-25 11:15:00|10045.6|10042.6|10044.1|10041.1|10046.8|10043.8|10043.3|10040.3|0
1711365600000|2024-03-25 11:20:00|10045.3|10042.3|10043.3|10040.3|10045.5|10042.5|10037.7|10034.7|0
1711365900000|2024-03-25 11:25:00|10043|10040|10048.2|10045.2|10049.9|10046.9|10042.4|10039.4|0
1711366200000|2024-03-25 11:30:00|10048.3|10045.3|10051|10048|10052.7|10049.7|10048|10045|0
1711366500000|2024-03-25 11:35:00|10050.9|10047.9|10053.7|10050.7|10055.1|10052.1|10050.6|10047.6|0
1711366800000|2024-03-25 11:40:00|10053.5|10050.5|10052.7|10049.7|10055.1|10052.1|10051|10048|0
1711367100000|2024-03-25 11:45:00|10052.8|10049.8|10049.3|10046.3|10056.2|10053.2|10048.5|10045.5|0
1711367400000|2024-03-25 11:50:00|10049.4|10046.4|10049.9|10046.9|10050.6|10047.6|10046.6|10043.6|0
1711367700000|2024-03-25 11:55:00|10049.8|10046.8|10050|10047|10050|10047|10047.2|10044.2|0
1711368000000|2024-03-25 12:00:00|10050.1|10047.1|10063.4|10060.4|10063.8|10060.8|10050.1|10047.1|0
1711368300000|2024-03-25 12:05:00|10063.5|10060.5|10061.6|10058.6|10067|10064|10061.6|10058.6|0
1711368600000|2024-03-25 12:10:00|10061.4|10058.4|10055.8|10052.8|10061.6|10058.6|10054.9|10051.9|0
1711368900000|2024-03-25 12:15:00|10056.1|10053.1|10066.5|10063.5|10067.2|10064.2|10056|10053|0
1711369200000|2024-03-25 12:20:00|10066.3|10063.3|10069.5|10066.5|10069.6|10066.6|10065.8|10062.8|0
1711369500000|2024-03-25 12:25:00|10069.7|10066.7|10070.9|10067.9|10072.5|10069.5|10067.7|10064.7|0
1711369800000|2024-03-25 12:30:00|10073|10070|10074.6|10071.6|10076.3|10073.3|10069.6|10066.6|0
1711370100000|2024-03-25 12:35:00|10074.8|10071.8|10066.7|10063.7|10075.8|10072.8|10066.3|10063.3|0
1711370400000|2024-03-25 12:40:00|10066.9|10063.9|10071.7|10068.7|10071.7|10068.7|10064.6|10061.6|0
1711370700000|2024-03-25 12:45:00|10071.6|10068.6|10071.2|10068.2|10073.7|10070.7|10071.1|10068.1|0
1711371000000|2024-03-25 12:50:00|10071.1|10068.1|10065.8|10062.8|10071.5|10068.5|10065|10062|0
1711371300000|2024-03-25 12:55:00|10065.7|10062.7|10064|10061|10065.8|10062.8|10060.9|10057.9|0
1711371600000|2024-03-25 13:00:00|10064.1|10061.1|10070.6|10067.6|10070.9|10067.9|10063.6|10060.6|0
1711371900000|2024-03-25 13:05:00|10070.7|10067.7|10062.7|10059.7|10070.9|10067.9|10062.6|10059.6|0
1711372200000|2024-03-25 13:10:00|10063.3|10060.3|10064.6|10061.6|10065.1|10062.1|10058.4|10055.4|0
1711372500000|2024-03-25 13:15:00|10064.7|10061.7|10064.7|10061.7|10069.8|10066.8|10063.7|10060.7|0
1711372800000|2024-03-25 13:20:00|10064.3|10061.3|10064.9|10061.9|10065.2|10062.2|10062|10059|0
1711373100000|2024-03-25 13:25:00|10063.8|10060.8|10050.6|10047.6|10065.5|10062.5|10047.5|10044.5|0
1711373400000|2024-03-25 13:30:00|10048.3|10045.3|10071.5|10069.7|10080.7|10078.9|10037.1|10035.3|0
1711373700000|2024-03-25 13:35:00|10072.2|10070.4|10060.5|10058.7|10075.2|10073.4|10057.1|10055.3|0
1711374000000|2024-03-25 13:40:00|10058.8|10057|10039.5|10037.7|10060.6|10058.8|10027.5|10025.7|0
1711374300000|2024-03-25 13:45:00|10038.1|10036.3|10065.6|10063.8|10071.2|10069.4|10036.6|10034.8|0
1711374600000|2024-03-25 13:50:00|10066.3|10064.5|10078.4|10076.6|10079.6|10077.8|10064.9|10063.1|0
1711374900000|2024-03-25 13:55:00|10078|10076.2|10075.7|10073.9|10080.6|10078.8|10070.4|10068.6|0
1711375200000|2024-03-25 14:00:00|10075.6|10073.8|10063.3|10061.5|10076.1|10074.3|10063.3|10061.5|0
1711375500000|2024-03-25 14:05:00|10064.1|10062.3|10083.7|10081.9|10085.6|10083.8|10064|10062.2|0
1711375800000|2024-03-25 14:10:00|10084.5|10082.7|10088|10086.2|10100.2|10098.4|10084.5|10082.7|0
1711376100000|2024-03-25 14:15:00|10088.1|10086.3|10103.7|10101.9|10105.7|10103.9|10086.8|10085|0
1711376400000|2024-03-25 14:20:00|10103.9|10102.1|10099.5|10097.7|10115.5|10113.7|10098.8|10097|0
1711376700000|2024-03-25 14:25:00|10099.6|10097.8|10088.2|10086.4|10105.6|10103.8|10086.9|10085.1|0
1711377000000|2024-03-25 14:30:00|10088.8|10087|10099.4|10097.6|10099.4|10097.6|10084.1|10082.3|0
1711377300000|2024-03-25 14:35:00|10099.3|10097.5|10090.9|10089.1|10101.3|10099.5|10083.6|10081.8|0
1711377600000|2024-03-25 14:40:00|10091.3|10089.5|10087.1|10085.3|10092.2|10090.4|10080.5|10078.7|0
1711377900000|2024-03-25 14:45:00|10087|10085.2|10082.3|10080.5|10089|10087.2|10078|10076.2|0
1711378200000|2024-03-25 14:50:00|10082.4|10080.6|10075.5|10073.7|10086.5|10084.7|10069.9|10068.1|0
1711378500000|2024-03-25 14:55:00|10076.6|10074.8|10083.7|10081.9|10083.8|10082|10074.8|10073|0
1711378800000|2024-03-25 15:00:00|10083.3|10081.5|10093.1|10091.3|10094.2|10092.4|10081.7|10079.9|0
1711379100000|2024-03-25 15:05:00|10092.9|10091.1|10087.7|10085.9|10098.1|10096.3|10085.8|10084|0
1711379400000|2024-03-25 15:10:00|10088.3|10086.5|10085.8|10084|10093|10091.2|10084.5|10082.7|0
1711379700000|2024-03-25 15:15:00|10086.6|10084.8|10085.6|10083.8|10093.3|10091.5|10079.1|10077.3|0
1711380000000|2024-03-25 15:20:00|10085.4|10083.6|10082.8|10081|10087.3|10085.5|10077.8|10076|0
1711380300000|2024-03-25 15:25:00|10082.7|10080.9|10081.7|10079.9|10087.2|10085.4|10077.2|10075.4|0
1711380600000|2024-03-25 15:30:00|10081.5|10079.7|10080.9|10079.1|10084.3|10082.5|10073.8|10072|0
1711380900000|2024-03-25 15:35:00|10080.7|10078.9|10086|10084.2|10086.2|10084.4|10076.3|10074.5|0
1711381200000|2024-03-25 15:40:00|10086.3|10084.5|10082.4|10080.6|10088.9|10087.1|10080.4|10078.6|0
1711381500000|2024-03-25 15:45:00|10082.2|10080.4|10093.3|10091.5|10095.2|10093.4|10081.8|10080|0
1711381800000|2024-03-25 15:50:00|10093|10091.2|10093.1|10091.3|10096.8|10095|10084.9|10083.1|0
1711382100000|2024-03-25 15:55:00|10093.3|10091.5|10088.8|10087|10095.1|10093.3|10087.5|10085.7|0
1711382400000|2024-03-25 16:00:00|10089|10087.2|10079.9|10078.1|10089.2|10087.4|10077.4|10075.6|0
1711382700000|2024-03-25 16:05:00|10079.6|10077.8|10073.9|10072.1|10084.9|10083.1|10073.5|10071.7|0
1711383000000|2024-03-25 16:10:00|10073.8|10072|10087.9|10086.1|10089.4|10087.6|10073.8|10072|0
1711383300000|2024-03-25 16:15:00|10088|10086.2|10094.5|10092.7|10095.3|10093.5|10085.3|10083.5|0
1711383600000|2024-03-25 16:20:00|10094.2|10092.4|10095.1|10093.3|10097.1|10095.3|10091|10089.2|0
1711383900000|2024-03-25 16:25:00|10095|10093.2|10087|10085.2|10096.7|10094.9|10086.8|10085|0
1711384200000|2024-03-25 16:30:00|10087.2|10085.4|10084.6|10082.8|10089|10087.2|10082.7|10080.9|0
1711384500000|2024-03-25 16:35:00|10084.4|10082.6|10082.8|10081|10089.1|10087.3|10082.8|10081|0
1711384800000|2024-03-25 16:40:00|10082.9|10081.1|10091.4|10089.6|10093.9|10092.1|10079.4|10077.6|0
1711385100000|2024-03-25 16:45:00|10090.9|10089.1|10090.6|10088.8|10094.8|10093|10089.3|10087.5|0
1711385400000|2024-03-25 16:50:00|10090.5|10088.7|10099|10097.2|10099.7|10097.9|10084.8|10083|0
1711385700000|2024-03-25 16:55:00|10099.1|10097.3|10094.7|10092.9|10100.8|10099|10093.9|10092.1|0
1711386000000|2024-03-25 17:00:00|10095.1|10093.3|10095.2|10093.4|10096.5|10094.7|10090.2|10088.4|0
1711386300000|2024-03-25 17:05:00|10095.1|10093.3|10091.7|10089.9|10095.6|10093.8|10089.4|10087.6|0
1711386600000|2024-03-25 17:10:00|10091.5|10089.7|10094.6|10092.8|10095|10093.2|10085|10083.2|0
1711386900000|2024-03-25 17:15:00|10094.7|10092.9|10102.2|10100.4|10103|10101.2|10094|10092.2|0
1711387200000|2024-03-25 17:20:00|10102.1|10100.3|10105.3|10103.5|10106.5|10104.7|10098.7|10096.9|0
1711387500000|2024-03-25 17:25:00|10105.2|10103.4|10106|10104.2|10108.6|10106.8|10105|10103.2|0
1711387800000|2024-03-25 17:30:00|10106.1|10104.3|10106.1|10104.3|10108.3|10106.5|10102.2|10100.4|0
1711388100000|2024-03-25 17:35:00|10106|10104.2|10106.8|10105|10107.2|10105.4|10101.8|10100|0
1711388400000|2024-03-25 17:40:00|10106.9|10105.1|10110.4|10108.6|10113.2|10111.4|10106.8|10105|0
1711388700000|2024-03-25 17:45:00|10110.6|10108.8|10104.9|10103.1|10111|10109.2|10104.8|10103|0
1711389000000|2024-03-25 17:50:00|10105.1|10103.3|10106.5|10104.7|10106.7|10104.9|10101.9|10100.1|0
1711389300000|2024-03-25 17:55:00|10106.4|10104.6|10111.5|10109.7|10111.6|10109.8|10105.4|10103.6|0
1711389600000|2024-03-25 18:00:00|10111.8|10110|10112.1|10110.3|10113.3|10111.5|10109.8|10108|0
1711389900000|2024-03-25 18:05:00|10112.2|10110.4|10121.1|10119.3|10121.2|10119.4|10112.1|10110.3|0
1711390200000|2024-03-25 18:10:00|10121.3|10119.5|10120|10118.2|10122.4|10120.6|10118.8|10117|0
1711390500000|2024-03-25 18:15:00|10120.1|10118.3|10120.6|10118.8|10122.6|10120.8|10118.4|10116.6|0
1711390800000|2024-03-25 18:20:00|10120.7|10118.9|10117.1|10115.3|10122.4|10120.6|10116.3|10114.5|0
1711391100000|2024-03-25 18:25:00|10117.4|10115.6|10116.5|10114.7|10119|10117.2|10112.7|10110.9|0
1711391400000|2024-03-25 18:30:00|10116.8|10115|10114|10112.2|10116.9|10115.1|10112|10110.2|0
1711391700000|2024-03-25 18:35:00|10113.8|10112|10121.2|10119.4|10123.4|10121.6|10113.8|10112|0
1711392000000|2024-03-25 18:40:00|10121.3|10119.5|10120.9|10119.1|10122.2|10120.4|10118.5|10116.7|0
1711392300000|2024-03-25 18:45:00|10121.1|10119.3|10118.7|10116.9|10125.4|10123.6|10118.7|10116.9|0
1711392600000|2024-03-25 18:50:00|10118.5|10116.7|10123.9|10122.1|10125.5|10123.7|10118.1|10116.3|0
1711392900000|2024-03-25 18:55:00|10124|10122.2|10123.2|10121.4|10126.2|10124.4|10121.1|10119.3|0
1711393200000|2024-03-25 19:00:00|10123.4|10121.6|10118.3|10116.5|10124|10122.2|10118.2|10116.4|0
1711393500000|2024-03-25 19:05:00|10118.2|10116.4|10112.3|10110.5|10121.4|10119.6|10111.9|10110.1|0
1711393800000|2024-03-25 19:10:00|10112.4|10110.6|10106.2|10104.4|10113.8|10112|10103.5|10101.7|0
1711394100000|2024-03-25 19:15:00|10106.7|10104.9|10113.1|10111.3|10115.4|10113.6|10105.4|10103.6|0
1711394400000|2024-03-25 19:20:00|10113|10111.2|10105.9|10104.1|10113.3|10111.5|10099.7|10097.9|0
1711394700000|2024-03-25 19:25:00|10105.8|10104|10102|10100.2|10107|10105.2|10100.9|10099.1|0
1711395000000|2024-03-25 19:30:00|10101.7|10099.9|10108.9|10107.1|10109.6|10107.8|10098.5|10096.7|0
1711395300000|2024-03-25 19:35:00|10109.2|10107.4|10106.8|10105|10113.4|10111.6|10106.2|10104.4|0
1711395600000|2024-03-25 19:40:00|10107|10105.2|10113.1|10111.3|10116.2|10114.4|10106.6|10104.8|0
1711395900000|2024-03-25 19:45:00|10113.5|10111.7|10110.8|10109|10119.2|10117.4|10110.8|10109|0
1711396200000|2024-03-25 19:50:00|10107.6|10105.8|10090|10088.2|10110.9|10109.1|10088.9|10087.1|0
1711396500000|2024-03-25 19:55:00|10094.4|10092.6|10089.6|10087.8|10094.4|10092.6|10085.8|10084|0
1711396800000|2024-03-25 20:00:00|10090.2|10087.2|10092.3|10089.3|10092.8|10089.8|10088.1|10085.1|0
1711397100000|2024-03-25 20:05:00|10092.1|10089.1|10092|10089|10092.6|10089.6|10087.6|10084.6|0
1711397400000|2024-03-25 20:10:00|10092.1|10089.1|10090.9|10087.9|10092.9|10089.9|10090.4|10087.4|0
1711397700000|2024-03-25 20:15:00|10090.6|10087.6|10092.8|10089.8|10094.2|10091.2|10090.1|10087.1|0
1711398000000|2024-03-25 20:20:00|10092.7|10089.7|10093.7|10090.7|10093.8|10090.8|10092|10089|0
1711398300000|2024-03-25 20:25:00|10093.8|10090.8|10094.5|10091.5|10094.9|10091.9|10093.7|10090.7|0
1711398600000|2024-03-25 20:30:00|10094.1|10091.1|10093|10090|10094.5|10091.5|10092.8|10089.8|0
1711398900000|2024-03-25 20:35:00|10092.9|10089.9|10091.9|10088.9|10093.2|10090.2|10090.7|10087.7|0
1711399200000|2024-03-25 20:40:00|10092|10089|10091.1|10088.1|10092.2|10089.2|10091.1|10088.1|0
1711399500000|2024-03-25 20:45:00|10091|10088|10092.9|10089.9|10093.2|10090.2|10090.7|10087.7|0
1711399800000|2024-03-25 20:50:00|10093|10090|10093|10090|10093.9|10090.9|10093|10090|0
1711400100000|2024-03-25 20:55:00|10093.2|10090.2|10096.8|10093.8|10097.5|10094.5|10093.1|10090.1|0
1711400400000|2024-03-25 21:00:00|10096.7|10093.7|10097.9|10094.9|10098.4|10095.4|10096.7|10093.7|0
1711400700000|2024-03-25 21:05:00|10097.8|10094.8|10096.4|10093.4|10098.6|10095.6|10096.4|10093.4|0
1711401000000|2024-03-25 21:10:00|10096.8|10093.8|10097.3|10094.3|10097.9|10094.9|10096.5|10093.5|0
1711401300000|2024-03-25 21:15:00|10097.4|10094.4|10096|10093|10097.5|10094.5|10096|10093|0
1711401600000|2024-03-25 21:20:00|10096.1|10093.1|10096.7|10093.7|10096.9|10093.9|10095.9|10092.9|0
1711401900000|2024-03-25 21:25:00|10096.9|10093.9|10096|10093|10097.1|10094.1|10095.9|10092.9|0
1711402200000|2024-03-25 21:30:00|10096.1|10093.1|10095.5|10092.5|10096.1|10093.1|10094.9|10091.9|0
1711402500000|2024-03-25 21:35:00|10095.3|10092.3|10094.9|10091.9|10095.5|10092.5|10094.8|10091.8|0
1711402800000|2024-03-25 21:40:00|10095|10092|10094.4|10091.4|10096.3|10093.3|10094.3|10091.3|0
1711403100000|2024-03-25 21:45:00|10094.2|10091.2|10094.3|10091.3|10094.7|10091.7|10094|10091|0
1711403400000|2024-03-25 21:50:00|10094|10091|10095.2|10092.2|10095.4|10092.4|10094|10091|0
1711403700000|2024-03-25 21:55:00|10095.3|10092.3|10094.2|10091.2|10095.7|10092.7|10093.5|10090.5|0
1711404000000|2024-03-25 22:00:00|10094.6|10091.6|10095.7|10092.7|10097.3|10094.3|10094.4|10091.4|0
1711404300000|2024-03-25 22:05:00|10095.8|10092.8|10096|10093|10096.6|10093.6|10095.5|10092.5|0
1711404600000|2024-03-25 22:10:00|10095.8|10092.8|10096.9|10093.9|10097.2|10094.2|10095.5|10092.5|0
1711404900000|2024-03-25 22:15:00|10097|10094|10099|10096|10100.1|10097.1|10097|10094|0
1711405200000|2024-03-25 22:20:00|10099.1|10096.1|10100|10097|10100.4|10097.4|10098.4|10095.4|0
1711405500000|2024-03-25 22:25:00|10099.8|10096.8|10101.8|10098.8|10101.8|10098.8|10099.8|10096.8|0
1711405800000|2024-03-25 22:30:00|10101.9|10098.9|10102|10099|10103.4|10100.4|10101.2|10098.2|0
1711406100000|2024-03-25 22:35:00|10102.3|10099.3|10102.8|10099.8|10103.9|10100.9|10102|10099|0
1711406400000|2024-03-25 22:40:00|10102.9|10099.9|10102.9|10099.9|10104.4|10101.4|10102.2|10099.2|0
1711406700000|2024-03-25 22:45:00|10102.7|10099.7|10103.7|10100.7|10103.7|10100.7|10101.6|10098.6|0
1711407000000|2024-03-25 22:50:00|10103.8|10100.8|10103.8|10100.8|10104.5|10101.5|10103.7|10100.7|0
1711407300000|2024-03-25 22:55:00|10103.9|10100.9|10103.5|10100.5|10104.4|10101.4|10103|10100|0
1711407600000|2024-03-25 23:00:00|10103.3|10100.3|10103.7|10100.7|10104.1|10101.1|10103|10100|0
1711407900000|2024-03-25 23:05:00|10103.8|10100.8|10104.8|10101.8|10105.4|10102.4|10103.5|10100.5|0
1711408200000|2024-03-25 23:10:00|10104.6|10101.6|10103.8|10100.8|10104.8|10101.8|10103.5|10100.5|0
1711408500000|2024-03-25 23:15:00|10104|10101|10102.1|10099.1|10104.1|10101.1|10102.1|10099.1|0
1711408800000|2024-03-25 23:20:00|10102|10099|10100.8|10097.8|10102.3|10099.3|10100.8|10097.8|0
1711409100000|2024-03-25 23:25:00|10101|10098|10103.1|10100.1|10103.2|10100.2|10101|10098|0
1711409400000|2024-03-25 23:30:00|10103.2|10100.2|10105.4|10102.4|10106.1|10103.1|10103.1|10100.1|0
1711409700000|2024-03-25 23:35:00|10105.3|10102.3|10105.9|10102.9|10106.9|10103.9|10105.3|10102.3|0
1711410000000|2024-03-25 23:40:00|10105.8|10102.8|10106.8|10103.8|10107.5|10104.5|10105.7|10102.7|0
1711410300000|2024-03-25 23:45:00|10106.7|10103.7|10107.1|10104.1|10108|10105|10106.1|10103.1|0
1711410600000|2024-03-25 23:50:00|10107.2|10104.2|10108.8|10105.8|10109.7|10106.7|10106.1|10103.1|0
1711410900000|2024-03-25 23:55:00|10108.7|10105.7|10109.1|10104.1|10109.5|10106.5|10106.9|10103.9|0
1711411200000|2024-03-26 00:00:00|10109|10104|10108.7|10103.7|10109.3|10104.3|10106.9|10101.9|0
1711411500000|2024-03-26 00:05:00|10108.6|10103.6|10110.1|10105.1|10110.3|10105.3|10107.4|10102.4|0
1711411800000|2024-03-26 00:10:00|10110|10105|10111.7|10106.7|10112.2|10107.2|10109.8|10104.8|0
1711412100000|2024-03-26 00:15:00|10111.8|10106.8|10110.1|10105.1|10112.6|10107.6|10109|10104|0
1711412400000|2024-03-26 00:20:00|10110|10105|10109.4|10104.4|10110.4|10105.4|10109|10104|0
1711412700000|2024-03-26 00:25:00|10109.3|10104.3|10110.5|10105.5|10111|10106|10109.3|10104.3|0
1711413000000|2024-03-26 00:30:00|10110.6|10105.6|10110.7|10105.7|10111|10106|10109.6|10104.6|0
1711413300000|2024-03-26 00:35:00|10110.8|10105.8|10111.5|10106.5|10112.4|10107.4|10110.2|10105.2|0
1711413600000|2024-03-26 00:40:00|10111.4|10106.4|10113.7|10108.7|10114|10109|10111.4|10106.4|0
1711413900000|2024-03-26 00:45:00|10113.8|10108.8|10114.4|10109.4|10115|10110|10113.3|10108.3|0
1711414200000|2024-03-26 00:50:00|10114.3|10109.3|10112.3|10107.3|10114.3|10109.3|10111.9|10106.9|0
1711414500000|2024-03-26 00:55:00|10112.2|10107.2|10113.6|10108.6|10114.6|10109.6|10112|10107|0
1711414800000|2024-03-26 01:00:00|10113.7|10108.7|10115.2|10110.2|10115.5|10110.5|10113.1|10108.1|0
1711415100000|2024-03-26 01:05:00|10115.3|10110.3|10116.1|10111.1|10116.2|10111.2|10114.8|10109.8|0
1711415400000|2024-03-26 01:10:00|10116.8|10111.8|10117.2|10112.2|10117.5|10112.5|10115.9|10110.9|0
1711415700000|2024-03-26 01:15:00|10117.1|10112.1|10118|10113|10118.3|10113.3|10117.1|10112.1|0
1711416000000|2024-03-26 01:20:00|10118.1|10113.1|10114.3|10109.3|10118.1|10113.1|10114|10109|0
1711416300000|2024-03-26 01:25:00|10114.4|10109.4|10113.8|10108.8|10114.4|10109.4|10112.5|10107.5|0
1711416600000|2024-03-26 01:30:00|10113.9|10108.9|10112.8|10107.8|10114.6|10109.6|10111.4|10106.4|0
1711416900000|2024-03-26 01:35:00|10113|10108|10114.2|10109.2|10115.1|10110.1|10112.9|10107.9|0
1711417200000|2024-03-26 01:40:00|10114.3|10109.3|10113.5|10108.5|10114.3|10109.3|10112.6|10107.6|0
1711417500000|2024-03-26 01:45:00|10113.6|10108.6|10111.1|10106.1|10113.8|10108.8|10110.2|10105.2|0
1711417800000|2024-03-26 01:50:00|10111.2|10106.2|10112|10107|10112.2|10107.2|10110|10105|0
1711418100000|2024-03-26 01:55:00|10112.1|10107.1|10111.2|10106.2|10112.6|10107.6|10111.1|10106.1|0
1711418400000|2024-03-26 02:00:00|10111.4|10106.4|10110.1|10105.1|10111.9|10106.9|10109.4|10104.4|0
1711418700000|2024-03-26 02:05:00|10110|10105|10110.2|10105.2|10110.7|10105.7|10108.6|10103.6|0
1711419000000|2024-03-26 02:10:00|10110.1|10105.1|10109.4|10104.4|10110.4|10105.4|10108.8|10103.8|0
1711419300000|2024-03-26 02:15:00|10109.5|10104.5|10110.1|10105.1|10110.7|10105.7|10109|10104|0
1711419600000|2024-03-26 02:20:00|10110|10105|10110.3|10105.3|10110.4|10105.4|10109.5|10104.5|0
1711419900000|2024-03-26 02:25:00|10110.2|10105.2|10110.6|10105.6|10110.7|10105.7|10109.2|10104.2|0
1711420200000|2024-03-26 02:30:00|10110.5|10105.5|10112.9|10107.9|10113.3|10108.3|10110.3|10105.3|0
1711420500000|2024-03-26 02:35:00|10113|10108|10112.5|10107.5|10113.8|10108.8|10112.4|10107.4|0
1711420800000|2024-03-26 02:40:00|10112.6|10107.6|10111.1|10106.1|10113|10108|10110.6|10105.6|0
1711421100000|2024-03-26 02:45:00|10111.2|10106.2|10110.9|10105.9|10113.2|10108.2|10110.6|10105.6|0
1711421400000|2024-03-26 02:50:00|10111|10106|10111.2|10106.2|10112.2|10107.2|10110.6|10105.6|0
1711421700000|2024-03-26 02:55:00|10111.3|10106.3|10107.3|10102.3|10111.5|10106.5|10107.1|10102.1|0
1711422000000|2024-03-26 03:00:00|10107.5|10102.5|10107.3|10102.3|10108.2|10103.2|10106.5|10101.5|0
1711422300000|2024-03-26 03:05:00|10106.7|10101.7|10108.7|10103.7|10108.7|10103.7|10106.7|10101.7|0
1711422600000|2024-03-26 03:10:00|10108.6|10103.6|10106.2|10101.2|10108.6|10103.6|10105.7|10100.7|0
1711422900000|2024-03-26 03:15:00|10106.1|10101.1|10107.9|10102.9|10108.4|10103.4|10106.1|10101.1|0
1711423200000|2024-03-26 03:20:00|10108|10103|10107|10102|10108.7|10103.7|10107|10102|0
1711423500000|2024-03-26 03:25:00|10107.2|10102.2|10108|10103|10108.6|10103.6|10107.1|10102.1|0
1711423800000|2024-03-26 03:30:00|10107.9|10102.9|10106.5|10101.5|10109.1|10104.1|10106.1|10101.1|0
1711424100000|2024-03-26 03:35:00|10106.6|10101.6|10105.2|10100.2|10106.8|10101.8|10104.6|10099.6|0
1711424400000|2024-03-26 03:40:00|10105.1|10100.1|10099|10094|10105.2|10100.2|10097.4|10092.4|0
1711424700000|2024-03-26 03:45:00|10098.9|10093.9|10100.2|10095.2|10100.5|10095.5|10097.2|10092.2|0
1711425000000|2024-03-26 03:50:00|10100.4|10095.4|10099.1|10094.1|10100.8|10095.8|10098.5|10093.5|0
1711425300000|2024-03-26 03:55:00|10098.7|10093.7|10099.7|10094.7|10100|10095|10098.3|10093.3|0
1711425600000|2024-03-26 04:00:00|10100|10095|10101|10096|10101.6|10096.6|10099.6|10094.6|0
1711425900000|2024-03-26 04:05:00|10101.1|10096.1|10102.6|10097.6|10102.9|10097.9|10101|10096|0
1711426200000|2024-03-26 04:10:00|10102.4|10097.4|10102.6|10097.6|10102.9|10097.9|10102|10097|0
1711426500000|2024-03-26 04:15:00|10102.7|10097.7|10103.8|10098.8|10104.3|10099.3|10102.6|10097.6|0
1711426800000|2024-03-26 04:20:00|10103.7|10098.7|10103.5|10098.5|10104.2|10099.2|10102.8|10097.8|0
1711427100000|2024-03-26 04:25:00|10103.7|10098.7|10105.8|10100.8|10105.9|10100.9|10103.7|10098.7|0
1711427400000|2024-03-26 04:30:00|10105.7|10100.7|10107|10102|10107.4|10102.4|10105.7|10100.7|0
1711427700000|2024-03-26 04:35:00|10107.1|10102.1|10108.1|10103.1|10108.2|10103.2|10105.9|10100.9|0
1711428000000|2024-03-26 04:40:00|10108.2|10103.2|10107.4|10102.4|10108.6|10103.6|10107.1|10102.1|0
1711428300000|2024-03-26 04:45:00|10107.5|10102.5|10107.7|10102.7|10107.9|10102.9|10107.1|10102.1|0
1711428600000|2024-03-26 04:50:00|10107.6|10102.6|10106.9|10101.9|10107.8|10102.8|10106.5|10101.5|0
1711428900000|2024-03-26 04:55:00|10107|10102|10105.9|10100.9|10107.7|10102.7|10105.9|10100.9|0
1711429200000|2024-03-26 05:00:00|10106|10101|10106|10101|10106.6|10101.6|10105|10100|0
1711429500000|2024-03-26 05:05:00|10106.1|10101.1|10110.9|10105.9|10111.3|10106.3|10106.1|10101.1|0
1711429800000|2024-03-26 05:10:00|10110.8|10105.8|10110|10105|10112.8|10107.8|10109.9|10104.9|0
1711430100000|2024-03-26 05:15:00|10110.1|10105.1|10110.6|10105.6|10111.1|10106.1|10110|10105|0
1711430400000|2024-03-26 05:20:00|10110.5|10105.5|10110.9|10105.9|10111.9|10106.9|10110.2|10105.2|0
1711430700000|2024-03-26 05:25:00|10111|10106|10110.7|10105.7|10111.2|10106.2|10109.4|10104.4|0
1711431000000|2024-03-26 05:30:00|10110.8|10105.8|10111|10106|10112|10107|10110.7|10105.7|0
1711431300000|2024-03-26 05:35:00|10110.9|10105.9|10111.9|10106.9|10112|10107|10110.3|10105.3|0
1711431600000|2024-03-26 05:40:00|10111.8|10106.8|10113.7|10108.7|10113.8|10108.8|10111.7|10106.7|0
1711431900000|2024-03-26 05:45:00|10113.6|10108.6|10113.1|10108.1|10114.1|10109.1|10112.9|10107.9|0
1711432200000|2024-03-26 05:50:00|10113|10108|10113.4|10108.4|10113.7|10108.7|10112.1|10107.1|0
1711432500000|2024-03-26 05:55:00|10113.5|10108.5|10112.9|10107.9|10114.3|10109.3|10112.6|10107.6|0
1711432800000|2024-03-26 06:00:00|10112.8|10107.8|10110.1|10105.1|10112.9|10107.9|10109.3|10104.3|0
1711433100000|2024-03-26 06:05:00|10110|10105|10110.5|10105.5|10111.1|10106.1|10108.7|10103.7|0
1711433400000|2024-03-26 06:10:00|10110.4|10105.4|10110.7|10105.7|10111.2|10106.2|10109.5|10104.5|0
1711433700000|2024-03-26 06:15:00|10110.8|10105.8|10111.4|10106.4|10111.9|10106.9|10109.7|10104.7|0
1711434000000|2024-03-26 06:20:00|10111.3|10106.3|10110.7|10105.7|10111.9|10106.9|10110.3|10105.3|0
1711434300000|2024-03-26 06:25:00|10110.9|10105.9|10111.9|10106.9|10112|10107|10110.3|10105.3|0
1711434600000|2024-03-26 06:30:00|10111.8|10106.8|10114.8|10109.8|10115.1|10110.1|10111.6|10106.6|0
1711434900000|2024-03-26 06:35:00|10114.7|10109.7|10118.5|10113.5|10118.8|10113.8|10114.1|10109.1|0
1711435200000|2024-03-26 06:40:00|10119.3|10114.3|10117.8|10112.8|10119.4|10114.4|10117.8|10112.8|0
1711435500000|2024-03-26 06:45:00|10118.4|10113.4|10121.2|10116.2|10121.5|10116.5|10118.4|10113.4|0
1711435800000|2024-03-26 06:50:00|10122|10117|10123.8|10118.8|10125.5|10120.5|10121.5|10116.5|0
1711436100000|2024-03-26 06:55:00|10123.7|10118.7|10128.6|10123.6|10130.1|10125.1|10123.6|10118.6|0
1711436400000|2024-03-26 07:00:00|10128.9|10123.9|10137.8|10132.8|10141.3|10136.3|10128.9|10123.9|0
1711436700000|2024-03-26 07:05:00|10137.9|10132.9|10144.3|10139.3|10145.3|10140.3|10137.9|10132.9|0
1711437000000|2024-03-26 07:10:00|10144.7|10139.7|10140.4|10135.4|10146.2|10141.2|10139|10134|0
1711437300000|2024-03-26 07:15:00|10140.5|10135.5|10139.2|10134.2|10142.3|10137.3|10139.1|10134.1|0
1711437600000|2024-03-26 07:20:00|10139.3|10134.3|10141.8|10136.8|10143.7|10138.7|10138.9|10133.9|0
1711437900000|2024-03-26 07:25:00|10141.9|10136.9|10142.1|10137.1|10142.9|10137.9|10141.2|10136.2|0
1711438200000|2024-03-26 07:30:00|10142.2|10137.2|10142.3|10137.3|10143.4|10138.4|10139.8|10134.8|0
1711438500000|2024-03-26 07:35:00|10142.2|10137.2|10138.4|10133.4|10143.3|10138.3|10137.9|10132.9|0
1711438800000|2024-03-26 07:40:00|10138.3|10133.3|10136.8|10131.8|10140.4|10135.4|10136.7|10131.7|0
1711439100000|2024-03-26 07:45:00|10136.7|10131.7|10129.7|10124.7|10136.8|10131.8|10129.2|10124.2|0
1711439400000|2024-03-26 07:50:00|10129.6|10124.6|10124.6|10119.6|10129.7|10124.7|10123.8|10118.8|0
1711439700000|2024-03-26 07:55:00|10124.7|10119.7|10127.1|10122.1|10127.3|10122.3|10123.9|10118.9|0
1711440000000|2024-03-26 08:00:00|10126.7|10121.7|10152.3|10149.3|10154.2|10151.2|10124.8|10119.8|0
1711440300000|2024-03-26 08:05:00|10152.4|10149.4|10155.4|10152.4|10156.2|10153.2|10140.7|10137.7|0
1711440600000|2024-03-26 08:10:00|10155.5|10152.5|10159.9|10156.9|10160.4|10157.4|10151.3|10148.3|0
1711440900000|2024-03-26 08:15:00|10159|10156|10159.9|10156.9|10163.1|10160.1|10150.4|10147.4|0
1711441200000|2024-03-26 08:20:00|10159.8|10156.8|10161.9|10158.9|10162|10159|10158.4|10155.4|0
1711441500000|2024-03-26 08:25:00|10162|10159|10164|10161|10164.2|10161.2|10157.4|10154.4|0
1711441800000|2024-03-26 08:30:00|10162.5|10159.5|10162.9|10159.9|10165|10162|10160.2|10157.2|0
1711442100000|2024-03-26 08:35:00|10163|10160|10159|10156|10164.4|10161.4|10156.6|10153.6|0
1711442400000|2024-03-26 08:40:00|10158.8|10155.8|10164.9|10161.9|10164.9|10161.9|10158.7|10155.7|0
1711442700000|2024-03-26 08:45:00|10165|10162|10163.8|10160.8|10165.8|10162.8|10162.4|10159.4|0
1711443000000|2024-03-26 08:50:00|10163.7|10160.7|10166.6|10163.6|10167.9|10164.9|10163.7|10160.7|0
1711443300000|2024-03-26 08:55:00|10166.4|10163.4|10167.8|10164.8|10167.8|10164.8|10164.3|10161.3|0
1711443600000|2024-03-26 09:00:00|10167.4|10164.4|10171.6|10168.6|10172|10169|10167.4|10164.4|0
1711443900000|2024-03-26 09:05:00|10171.5|10168.5|10171.6|10168.6|10173|10170|10168.8|10165.8|0
1711444200000|2024-03-26 09:10:00|10171|10168|10170.9|10167.9|10172.2|10169.2|10167.6|10164.6|0
1711444500000|2024-03-26 09:15:00|10171.1|10168.1|10174.2|10171.2|10174.7|10171.7|10169.1|10166.1|0
1711444800000|2024-03-26 09:20:00|10174.1|10171.1|10174.5|10171.5|10175.4|10172.4|10171.4|10168.4|0
1711445100000|2024-03-26 09:25:00|10174.4|10171.4|10171.1|10168.1|10175.1|10172.1|10170.5|10167.5|0
1711445400000|2024-03-26 09:30:00|10172.6|10169.6|10172.6|10169.6|10174.4|10171.4|10171.9|10168.9|0
1711445700000|2024-03-26 09:35:00|10172.5|10169.5|10172.6|10169.6|10177.4|10174.4|10172|10169|0
1711446000000|2024-03-26 09:40:00|10172.5|10169.5|10164.7|10161.7|10172.7|10169.7|10163.6|10160.6|0
1711446300000|2024-03-26 09:45:00|10164.6|10161.6|10167.4|10164.4|10167.4|10164.4|10161.9|10158.9|0
1711446600000|2024-03-26 09:50:00|10167.3|10164.3|10167.3|10164.3|10167.8|10164.8|10165.8|10162.8|0
1711446900000|2024-03-26 09:55:00|10167.1|10164.1|10168.3|10165.3|10170.5|10167.5|10165.3|10162.3|0
1711447200000|2024-03-26 10:00:00|10168.9|10165.9|10173.9|10170.9|10174.2|10171.2|10166.9|10163.9|0
1711447500000|2024-03-26 10:05:00|10173.6|10170.6|10170.3|10167.3|10173.9|10170.9|10169.7|10166.7|0
1711447800000|2024-03-26 10:10:00|10171.5|10168.5|10167.8|10164.8|10172.6|10169.6|10167.6|10164.6|0
1711448100000|2024-03-26 10:15:00|10167.7|10164.7|10170.1|10167.1|10170.4|10167.4|10167.5|10164.5|0
1711448400000|2024-03-26 10:20:00|10170.8|10167.8|10170.5|10167.5|10171.5|10168.5|10169|10166|0
1711448700000|2024-03-26 10:25:00|10170.7|10167.7|10165.8|10162.8|10171.7|10168.7|10164.8|10161.8|0
1711449000000|2024-03-26 10:30:00|10167.5|10164.5|10168.9|10165.9|10169.4|10166.4|10166.5|10163.5|0
1711449300000|2024-03-26 10:35:00|10169.1|10166.1|10169.1|10166.1|10171.8|10168.8|10168.8|10165.8|0
1711449600000|2024-03-26 10:40:00|10169|10166|10169.6|10166.6|10171.6|10168.6|10168.8|10165.8|0
1711449900000|2024-03-26 10:45:00|10169.8|10166.8|10169.2|10166.2|10170.6|10167.6|10166.9|10163.9|0
1711450200000|2024-03-26 10:50:00|10169|10166|10169.1|10166.1|10169.5|10166.5|10167.6|10164.6|0
1711450500000|2024-03-26 10:55:00|10169|10166|10167.2|10164.2|10170|10167|10166|10163|0
1711450800000|2024-03-26 11:00:00|10167.1|10164.1|10178.7|10175.7|10179.5|10176.5|10166.8|10163.8|0
1711451100000|2024-03-26 11:05:00|10178.6|10175.6|10177.4|10174.4|10179.4|10176.4|10176.5|10173.5|0
1711451400000|2024-03-26 11:10:00|10177.7|10174.7|10177.2|10174.2|10180.2|10177.2|10175|10172|0
1711451700000|2024-03-26 11:15:00|10177.1|10174.1|10181.4|10178.4|10181.9|10178.9|10176.3|10173.3|0
1711452000000|2024-03-26 11:20:00|10181.3|10178.3|10179.8|10176.8|10181.3|10178.3|10174.8|10171.8|0
1711452300000|2024-03-26 11:25:00|10179.9|10176.9|10174.1|10171.1|10181.3|10178.3|10173.7|10170.7|0
1711452600000|2024-03-26 11:30:00|10174|10171|10177.8|10174.8|10178|10175|10173.9|10170.9|0
1711452900000|2024-03-26 11:35:00|10177.7|10174.7|10178.4|10175.4|10179.9|10176.9|10176.1|10173.1|0
1711453200000|2024-03-26 11:40:00|10178.2|10175.2|10178.5|10175.5|10180.1|10177.1|10177.2|10174.2|0
1711453500000|2024-03-26 11:45:00|10178.4|10175.4|10179.6|10176.6|10180.1|10177.1|10177|10174|0
1711453800000|2024-03-26 11:50:00|10179.5|10176.5|10181.7|10178.7|10181.8|10178.8|10178.8|10175.8|0
1711454100000|2024-03-26 11:55:00|10181.5|10178.5|10182.3|10179.3|10183.2|10180.2|10180.7|10177.7|0
1711454400000|2024-03-26 12:00:00|10183.7|10180.7|10181.3|10178.3|10183.7|10180.7|10180.6|10177.6|0
1711454700000|2024-03-26 12:05:00|10181.4|10178.4|10176.8|10173.8|10181.9|10178.9|10175.7|10172.7|0
1711455000000|2024-03-26 12:10:00|10176.9|10173.9|10175.9|10172.9|10178.3|10175.3|10175|10172|0
1711455300000|2024-03-26 12:15:00|10176.1|10173.1|10175.7|10172.7|10177.2|10174.2|10175.4|10172.4|0
1711455600000|2024-03-26 12:20:00|10175.9|10172.9|10177.4|10174.4|10178.4|10175.4|10175.9|10172.9|0
1711455900000|2024-03-26 12:25:00|10177.5|10174.5|10176.8|10173.8|10177.8|10174.8|10175.6|10172.6|0
1711456200000|2024-03-26 12:30:00|10176.2|10173.2|10170.8|10167.8|10176.7|10173.7|10170.7|10167.7|0
1711456500000|2024-03-26 12:35:00|10170.9|10167.9|10171.9|10168.9|10172.6|10169.6|10165.1|10162.1|0
1711456800000|2024-03-26 12:40:00|10172|10169|10150|10147|10172|10169|10146.2|10143.2|0
1711457100000|2024-03-26 12:45:00|10150.9|10147.9|10158.2|10155.2|10159.2|10156.2|10150.7|10147.7|0
1711457400000|2024-03-26 12:50:00|10158.1|10155.1|10158.5|10155.5|10160.9|10157.9|10155|10152|0
1711457700000|2024-03-26 12:55:00|10158.7|10155.7|10161|10158|10162|10159|10156.2|10153.2|0
1711458000000|2024-03-26 13:00:00|10161.1|10158.1|10160.5|10157.5|10161.3|10158.3|10156.7|10153.7|0
1711458300000|2024-03-26 13:05:00|10160.9|10157.9|10157.5|10154.5|10162.9|10159.9|10156.6|10153.6|0
1711458600000|2024-03-26 13:10:00|10157.4|10154.4|10154|10151|10157.4|10154.4|10152.8|10149.8|0
1711458900000|2024-03-26 13:15:00|10153.7|10150.7|10149.3|10146.3|10153.7|10150.7|10148.4|10145.4|0
1711459200000|2024-03-26 13:20:00|10149.4|10146.4|10153.7|10150.7|10153.7|10150.7|10148.8|10145.8|0
1711459500000|2024-03-26 13:25:00|10150.9|10147.9|10159.2|10156.2|10160.7|10157.7|10150.1|10147.1|0
1711459800000|2024-03-26 13:30:00|10155.3|10152.3|10162.2|10160.4|10162.9|10161.1|10142.6|10140.8|0
1711460100000|2024-03-26 13:35:00|10161.9|10160.1|10151.6|10149.8|10175.5|10173.7|10147.4|10145.6|0
1711460400000|2024-03-26 13:40:00|10151.2|10149.4|10165.8|10164|10166.3|10164.5|10150.9|10149.1|0
1711460700000|2024-03-26 13:45:00|10166.1|10164.3|10157.9|10156.1|10172.7|10170.9|10153|10151.2|0
1711461000000|2024-03-26 13:50:00|10157|10155.2|10160.5|10158.7|10169.5|10167.7|10152.8|10151|0
1711461300000|2024-03-26 13:55:00|10160.6|10158.8|10179.3|10177.5|10179.9|10178.1|10158.2|10156.4|0
1711461600000|2024-03-26 14:00:00|10179.8|10178|10193.6|10191.8|10195|10193.2|10176.3|10174.5|0
1711461900000|2024-03-26 14:05:00|10193.2|10191.4|10180.4|10178.6|10193.2|10191.4|10179.2|10177.4|0
1711462200000|2024-03-26 14:10:00|10180.5|10178.7|10182.3|10180.5|10184|10182.2|10167.6|10165.8|0
1711462500000|2024-03-26 14:15:00|10182.7|10180.9|10193.1|10191.3|10194.1|10192.3|10179.2|10177.4|0
1711462800000|2024-03-26 14:20:00|10193|10191.2|10179.6|10177.8|10195.1|10193.3|10178.9|10177.1|0
1711463100000|2024-03-26 14:25:00|10180.2|10178.4|10155.2|10153.4|10181.3|10179.5|10148.1|10146.3|0
1711463400000|2024-03-26 14:30:00|10155|10153.2|10156.8|10155|10158|10156.2|10141.6|10139.8|0
1711463700000|2024-03-26 14:35:00|10156.9|10155.1|10165.8|10164|10170.8|10169|10153|10151.2|0
1711464000000|2024-03-26 14:40:00|10165.7|10163.9|10156|10154.2|10168.3|10166.5|10152.6|10150.8|0
1711464300000|2024-03-26 14:45:00|10155.3|10153.5|10156.6|10154.8|10164.6|10162.8|10150.6|10148.8|0
1711464600000|2024-03-26 14:50:00|10156.7|10154.9|10166.7|10164.9|10166.9|10165.1|10155|10153.2|0
1711464900000|2024-03-26 14:55:00|10166.5|10164.7|10170.2|10168.4|10171.9|10170.1|10161.3|10159.5|0
1711465200000|2024-03-26 15:00:00|10170.5|10168.7|10163.2|10161.4|10173.8|10172|10160.2|10158.4|0
1711465500000|2024-03-26 15:05:00|10163|10161.2|10170.2|10168.4|10171.1|10169.3|10162.8|10161|0
1711465800000|2024-03-26 15:10:00|10170.4|10168.6|10173.6|10171.8|10173.8|10172|10166.2|10164.4|0
1711466100000|2024-03-26 15:15:00|10173.8|10172|10171.2|10169.4|10177.3|10175.5|10170.6|10168.8|0
1711466400000|2024-03-26 15:20:00|10171.6|10169.8|10173.2|10171.4|10179.9|10178.1|10168.6|10166.8|0
1711466700000|2024-03-26 15:25:00|10173.3|10171.5|10172.8|10171|10180.3|10178.5|10171|10169.2|0
1711467000000|2024-03-26 15:30:00|10172.6|10170.8|10175.7|10173.9|10177.5|10175.7|10166.9|10165.1|0
1711467300000|2024-03-26 15:35:00|10175.9|10174.1|10179.5|10177.7|10181.2|10179.4|10175|10173.2|0
1711467600000|2024-03-26 15:40:00|10179.4|10177.6|10167.1|10165.3|10179.4|10177.6|10167.1|10165.3|0
1711467900000|2024-03-26 15:45:00|10167.2|10165.4|10162.2|10160.4|10169.1|10167.3|10161.2|10159.4|0
1711468200000|2024-03-26 15:50:00|10162.1|10160.3|10174.5|10172.7|10174.5|10172.7|10161.9|10160.1|0
1711468500000|2024-03-26 15:55:00|10174.6|10172.8|10173.9|10172.1|10175.1|10173.3|10170.1|10168.3|0
1711468800000|2024-03-26 16:00:00|10173.7|10171.9|10175.9|10174.1|10179.6|10177.8|10173.6|10171.8|0
1711469100000|2024-03-26 16:05:00|10175.4|10173.6|10178|10176.2|10179.7|10177.9|10172.2|10170.4|0
1711469400000|2024-03-26 16:10:00|10177.9|10176.1|10177.6|10175.8|10179.7|10177.9|10174.9|10173.1|0
1711469700000|2024-03-26 16:15:00|10178.2|10176.4|10166.9|10165.1|10179.8|10178|10166.8|10165|0
1711470000000|2024-03-26 16:20:00|10167|10165.2|10155.8|10154|10168|10166.2|10151.2|10149.4|0
1711470300000|2024-03-26 16:25:00|10155.3|10153.5|10158|10156.2|10158.6|10156.8|10148.7|10146.9|0
1711470600000|2024-03-26 16:30:00|10158.2|10156.4|10159.2|10157.4|10160.5|10158.7|10155.9|10154.1|0
1711470900000|2024-03-26 16:35:00|10159.4|10157.6|10163.2|10161.4|10167.4|10165.6|10159.2|10157.4|0
1711471200000|2024-03-26 16:40:00|10163.1|10161.3|10157.4|10155.6|10163.4|10161.6|10155.2|10153.4|0
1711471500000|2024-03-26 16:45:00|10157.5|10155.7|10163|10161.2|10164.7|10162.9|10156.2|10154.4|0
1711471800000|2024-03-26 16:50:00|10163.3|10161.5|10152|10150.2|10166.2|10164.4|10150.8|10149|0
1711472100000|2024-03-26 16:55:00|10152.3|10150.5|10154.3|10152.5|10155.4|10153.6|10148.9|10147.1|0
1711472400000|2024-03-26 17:00:00|10154.1|10152.3|10152.9|10151.1|10155.9|10154.1|10143.8|10142|0
1711472700000|2024-03-26 17:05:00|10152.8|10151|10157.1|10155.3|10159.2|10157.4|10152.8|10151|0
1711473000000|2024-03-26 17:10:00|10157.2|10155.4|10157.3|10155.5|10159.5|10157.7|10154.6|10152.8|0
1711473300000|2024-03-26 17:15:00|10157.8|10156|10151|10149.2|10158|10156.2|10149|10147.2|0
1711473600000|2024-03-26 17:20:00|10151.3|10149.5|10151.3|10149.5|10152.2|10150.4|10146.9|10145.1|0
1711473900000|2024-03-26 17:25:00|10151.2|10149.4|10154.4|10152.6|10155.2|10153.4|10147.8|10146|0
1711474200000|2024-03-26 17:30:00|10154.6|10152.8|10158.7|10156.9|10158.7|10156.9|10154.3|10152.5|0
1711474500000|2024-03-26 17:35:00|10158.5|10156.7|10152.5|10150.7|10159.3|10157.5|10151.2|10149.4|0
1711474800000|2024-03-26 17:40:00|10152.3|10150.5|10149|10147.2|10157.3|10155.5|10148.8|10147|0
1711475100000|2024-03-26 17:45:00|10148.8|10147|10145.3|10143.5|10150|10148.2|10142.3|10140.5|0
1711475400000|2024-03-26 17:50:00|10145.2|10143.4|10148.1|10146.3|10148.1|10146.3|10140.6|10138.8|0
1711475700000|2024-03-26 17:55:00|10148.2|10146.4|10143.5|10141.7|10151|10149.2|10143.4|10141.6|0
1711476000000|2024-03-26 18:00:00|10143.3|10141.5|10150.6|10148.8|10153.6|10151.8|10143.1|10141.3|0
1711476300000|2024-03-26 18:05:00|10150.4|10148.6|10155|10153.2|10157.4|10155.6|10149.8|10148|0
1711476600000|2024-03-26 18:10:00|10155.1|10153.3|10153.4|10151.6|10156|10154.2|10151.8|10150|0
1711476900000|2024-03-26 18:15:00|10153.5|10151.7|10154.5|10152.7|10157.3|10155.5|10151.2|10149.4|0
1711477200000|2024-03-26 18:20:00|10154.9|10153.1|10155.5|10153.7|10157.2|10155.4|10150|10148.2|0
1711477500000|2024-03-26 18:25:00|10155.6|10153.8|10158.8|10157|10160.7|10158.9|10152.9|10151.1|0
1711477800000|2024-03-26 18:30:00|10159|10157.2|10163.2|10161.4|10163.3|10161.5|10157.5|10155.7|0
1711478100000|2024-03-26 18:35:00|10163.5|10161.7|10159.8|10158|10165.7|10163.9|10159.8|10158|0
1711478400000|2024-03-26 18:40:00|10160.1|10158.3|10152.9|10151.1|10161.7|10159.9|10152.8|10151|0
1711478700000|2024-03-26 18:45:00|10152.8|10151|10147.8|10146|10155.6|10153.8|10147.3|10145.5|0
1711479000000|2024-03-26 18:50:00|10147.9|10146.1|10156.8|10155|10157.1|10155.3|10146.4|10144.6|0
1711479300000|2024-03-26 18:55:00|10156.9|10155.1|10157.3|10155.5|10159.1|10157.3|10155.9|10154.1|0
1711479600000|2024-03-26 19:00:00|10157.5|10155.7|10149.5|10147.7|10157.5|10155.7|10149.1|10147.3|0
1711479900000|2024-03-26 19:05:00|10149.6|10147.8|10146.3|10144.5|10149.8|10148|10144.5|10142.7|0
1711480200000|2024-03-26 19:10:00|10146.4|10144.6|10135.3|10133.5|10148.2|10146.4|10135|10133.2|0
1711480500000|2024-03-26 19:15:00|10135|10133.2|10129.5|10127.7|10137.1|10135.3|10129.2|10127.4|0
1711480800000|2024-03-26 19:20:00|10129.6|10127.8|10125.6|10123.8|10130.6|10128.8|10125|10123.2|0
1711481100000|2024-03-26 19:25:00|10125.7|10123.9|10115.2|10113.4|10129.3|10127.5|10109.5|10107.7|0
1711481400000|2024-03-26 19:30:00|10115.3|10113.5|10092.7|10090.9|10115.3|10113.5|10086.8|10085|0
1711481700000|2024-03-26 19:35:00|10092.6|10090.8|10093.8|10092|10100.6|10098.8|10091.8|10090|0
1711482000000|2024-03-26 19:40:00|10093.6|10091.8|10070.4|10068.6|10100.9|10099.1|10070.4|10068.6|0
1711482300000|2024-03-26 19:45:00|10070.8|10069|10081.2|10079.4|10082.4|10080.6|10070.8|10069|0
1711482600000|2024-03-26 19:50:00|10079.8|10078|10068.6|10066.8|10082.3|10080.5|10067.7|10065.9|0
1711482900000|2024-03-26 19:55:00|10069.8|10068|10055.6|10053.8|10069.8|10068|10048.7|10046.9|0
1711483200000|2024-03-26 20:00:00|10055.4|10053.6|10062.9|10059.9|10072.7|10069.7|10054.4|10051.4|0
1711483500000|2024-03-26 20:05:00|10063|10060|10064.5|10061.5|10066.2|10063.2|10059.1|10056.1|0
1711483800000|2024-03-26 20:10:00|10064.4|10061.4|10068.1|10065.1|10068.5|10065.5|10064.1|10061.1|0
1711484100000|2024-03-26 20:15:00|10068.2|10065.2|10067.3|10064.3|10070.4|10067.4|10065.1|10062.1|0
1711484400000|2024-03-26 20:20:00|10067.4|10064.4|10070.3|10067.3|10070.3|10067.3|10067.4|10064.4|0
1711484700000|2024-03-26 20:25:00|10070.4|10067.4|10075|10072|10075.3|10072.3|10070.1|10067.1|0
1711485000000|2024-03-26 20:30:00|10075.7|10072.7|10078.4|10075.4|10078.9|10075.9|10075.2|10072.2|0
1711485300000|2024-03-26 20:35:00|10079.3|10076.3|10079.8|10076.8|10080.9|10077.9|10078.8|10075.8|0
1711485600000|2024-03-26 20:40:00|10079.7|10076.7|10078.6|10075.6|10080.4|10077.4|10078.3|10075.3|0
1711485900000|2024-03-26 20:45:00|10078.7|10075.7|10079.2|10076.2|10079.5|10076.5|10077.4|10074.4|0
1711486200000|2024-03-26 20:50:00|10079.3|10076.3|10077.9|10074.9|10079.8|10076.8|10077.7|10074.7|0
1711486500000|2024-03-26 20:55:00|10077.8|10074.8|10079.4|10076.4|10079.6|10076.6|10077.8|10074.8|0
1711486800000|2024-03-26 21:00:00|10079.1|10076.1|10076.8|10073.8|10079.4|10076.4|10075.6|10072.6|0
1711487100000|2024-03-26 21:05:00|10076.7|10073.7|10074.7|10071.7|10076.7|10073.7|10074.1|10071.1|0
1711487400000|2024-03-26 21:10:00|10074.6|10071.6|10074.7|10071.7|10075.2|10072.2|10073.5|10070.5|0
1711487700000|2024-03-26 21:15:00|10074|10071|10071.6|10068.6|10074|10071|10071.6|10068.6|0
1711488000000|2024-03-26 21:20:00|10071.4|10068.4|10069.7|10066.7|10071.4|10068.4|10069.6|10066.6|0
1711488300000|2024-03-26 21:25:00|10069.9|10066.9|10068.6|10065.6|10069.9|10066.9|10067.7|10064.7|0
1711488600000|2024-03-26 21:30:00|10068.5|10065.5|10069.4|10066.4|10070|10067|10068.2|10065.2|0
1711488900000|2024-03-26 21:35:00|10069.3|10066.3|10069.8|10066.8|10070.2|10067.2|10069.2|10066.2|0
1711489200000|2024-03-26 21:40:00|10069.7|10066.7|10070.5|10067.5|10070.8|10067.8|10069.7|10066.7|0
1711489500000|2024-03-26 21:45:00|10070.3|10067.3|10070|10067|10070.7|10067.7|10069.7|10066.7|0
1711489800000|2024-03-26 21:50:00|10070.1|10067.1|10071.1|10068.1|10071.4|10068.4|10070.1|10067.1|0
1711490100000|2024-03-26 21:55:00|10071|10068|10071.5|10068.5|10071.8|10068.8|10071|10068|0
1711490400000|2024-03-26 22:00:00|10071.4|10068.4|10071.5|10068.5|10071.6|10068.6|10070.7|10067.7|0
1711490700000|2024-03-26 22:05:00|10071.4|10068.4|10072.9|10069.9|10073|10070|10071.4|10068.4|0
1711491000000|2024-03-26 22:10:00|10073|10070|10075.2|10072.2|10075.8|10072.8|10072.7|10069.7|0
1711491300000|2024-03-26 22:15:00|10075.3|10072.3|10075.5|10072.5|10075.6|10072.6|10073.7|10070.7|0
1711491600000|2024-03-26 22:20:00|10075.7|10072.7|10075.2|10072.2|10076.2|10073.2|10073.9|10070.9|0
1711491900000|2024-03-26 22:25:00|10075.1|10072.1|10073.8|10070.8|10075.5|10072.5|10073.4|10070.4|0
1711492200000|2024-03-26 22:30:00|10074|10071|10072.6|10069.6|10074.3|10071.3|10072.4|10069.4|0
1711492500000|2024-03-26 22:35:00|10072.5|10069.5|10071.2|10068.2|10073|10070|10071.2|10068.2|0
1711492800000|2024-03-26 22:40:00|10071.1|10068.1|10067.7|10064.7|10071.8|10068.8|10067.7|10064.7|0
1711493100000|2024-03-26 22:45:00|10067.6|10064.6|10070.2|10067.2|10070.2|10067.2|10067.6|10064.6|0
1711493400000|2024-03-26 22:50:00|10070|10067|10068.7|10065.7|10070|10067|10068.2|10065.2|0
1711493700000|2024-03-26 22:55:00|10068.6|10065.6|10069.5|10066.5|10070|10067|10068.2|10065.2|0
1711494000000|2024-03-26 23:00:00|10069|10066|10069|10066|10070.5|10067.5|10068.5|10065.5|0
1711494300000|2024-03-26 23:05:00|10069.4|10066.4|10069|10066|10069.8|10066.8|10068.6|10065.6|0
1711494600000|2024-03-26 23:10:00|10069.2|10066.2|10069.5|10066.5|10069.6|10066.6|10067.9|10064.9|0
1711494900000|2024-03-26 23:15:00|10069.6|10066.6|10070.3|10067.3|10070.6|10067.6|10068.7|10065.7|0
1711495200000|2024-03-26 23:20:00|10070|10067|10070.3|10067.3|10070.7|10067.7|10069.8|10066.8|0
1711495500000|2024-03-26 23:25:00|10070.4|10067.4|10073.3|10070.3|10073.3|10070.3|10070.2|10067.2|0
1711495800000|2024-03-26 23:30:00|10074.6|10071.6|10074.3|10071.3|10075.6|10072.6|10074|10071|0
1711496100000|2024-03-26 23:35:00|10074.4|10071.4|10077.8|10074.8|10078.1|10075.1|10074.3|10071.3|0
1711496400000|2024-03-26 23:40:00|10077.7|10074.7|10076.7|10073.7|10078.1|10075.1|10076.6|10073.6|0
1711496700000|2024-03-26 23:45:00|10076.8|10073.8|10078.9|10075.9|10079.1|10076.1|10076.3|10073.3|0
1711497000000|2024-03-26 23:50:00|10078.6|10075.6|10079.2|10076.2|10079.2|10076.2|10077|10074|0
1711497300000|2024-03-26 23:55:00|10079|10076|10079.6|10074.6|10080|10076.7|10076.9|10073.9|0
1711497600000|2024-03-27 00:00:00|10079.7|10074.7|10079.5|10074.5|10081.3|10076.3|10077.8|10072.8|0
1711497900000|2024-03-27 00:05:00|10079.6|10074.6|10079|10074|10080|10075|10078.1|10073.1|0
1711498200000|2024-03-27 00:10:00|10079.2|10074.2|10078.9|10073.9|10079.8|10074.8|10078.2|10073.2|0
1711498500000|2024-03-27 00:15:00|10079|10074|10078|10073|10079.3|10074.3|10077.5|10072.5|0
1711498800000|2024-03-27 00:20:00|10078.1|10073.1|10079|10074|10080.4|10075.4|10078.1|10073.1|0
1711499100000|2024-03-27 00:25:00|10078.9|10073.9|10079.3|10074.3|10080.6|10075.6|10078.7|10073.7|0
1711499400000|2024-03-27 00:30:00|10079.6|10074.6|10078.6|10073.6|10080|10075|10078.5|10073.5|0
1711499700000|2024-03-27 00:35:00|10078.7|10073.7|10078.8|10073.8|10079.3|10074.3|10078|10073|0
1711500000000|2024-03-27 00:40:00|10078.9|10073.9|10077.1|10072.1|10079.2|10074.2|10077.1|10072.1|0
1711500300000|2024-03-27 00:45:00|10077.2|10072.2|10081.5|10076.5|10082.3|10077.3|10076.7|10071.7|0
1711500600000|2024-03-27 00:50:00|10081.6|10076.6|10081.4|10076.4|10082.4|10077.4|10081.1|10076.1|0
1711500900000|2024-03-27 00:55:00|10081.5|10076.5|10080.4|10075.4|10083.1|10078.1|10080.4|10075.4|0
1711501200000|2024-03-27 01:00:00|10080.3|10075.3|10081.1|10076.1|10081.5|10076.5|10080.3|10075.3|0
1711501500000|2024-03-27 01:05:00|10081|10076|10080.3|10075.3|10081.4|10076.4|10079.7|10074.7|0
1711501800000|2024-03-27 01:10:00|10080.1|10075.1|10081|10076|10081.9|10076.9|10080.1|10075.1|0
1711502100000|2024-03-27 01:15:00|10080.9|10075.9|10079.5|10074.5|10082|10077|10079.4|10074.4|0
1711502400000|2024-03-27 01:20:00|10079.6|10074.6|10078.5|10073.5|10079.6|10074.6|10076.6|10071.6|0
1711502700000|2024-03-27 01:25:00|10078.6|10073.6|10080.7|10075.7|10081.9|10076.9|10078.6|10073.6|0
1711503000000|2024-03-27 01:30:00|10080.6|10075.6|10080.1|10075.1|10081.2|10076.2|10079.1|10074.1|0
1711503300000|2024-03-27 01:35:00|10080|10075|10076.5|10071.5|10080.2|10075.2|10075.8|10070.8|0
1711503600000|2024-03-27 01:40:00|10076.6|10071.6|10078.3|10073.3|10079|10074|10076.4|10071.4|0
1711503900000|2024-03-27 01:45:00|10078.2|10073.2|10079.7|10074.7|10079.7|10074.7|10077.3|10072.3|0
1711504200000|2024-03-27 01:50:00|10079.8|10074.8|10080.1|10075.1|10080.2|10075.2|10078.3|10073.3|0
1711504500000|2024-03-27 01:55:00|10080.2|10075.2|10081.9|10076.9|10082.5|10077.5|10080|10075|0
1711504800000|2024-03-27 02:00:00|10082.2|10077.2|10081|10076|10082.6|10077.6|10080.5|10075.5|0
1711505100000|2024-03-27 02:05:00|10081.1|10076.1|10080.1|10075.1|10081.1|10076.1|10079.4|10074.4|0
1711505400000|2024-03-27 02:10:00|10080|10075|10080.4|10075.4|10081.1|10076.1|10079.7|10074.7|0
1711505700000|2024-03-27 02:15:00|10080.3|10075.3|10081.1|10076.1|10082.2|10077.2|10080|10075|0
1711506000000|2024-03-27 02:20:00|10081|10076|10082.4|10077.4|10083.7|10078.7|10080.2|10075.2|0
1711506300000|2024-03-27 02:25:00|10082.5|10077.5|10083.2|10078.2|10083.7|10078.7|10082|10077|0
1711506600000|2024-03-27 02:30:00|10083.3|10078.3|10083.7|10078.7|10085.1|10080.1|10083|10078|0
1711506900000|2024-03-27 02:35:00|10083.6|10078.6|10082.9|10077.9|10084.2|10079.2|10082.7|10077.7|0
1711507200000|2024-03-27 02:40:00|10082.8|10077.8|10081.7|10076.7|10082.8|10077.8|10081.5|10076.5|0
1711507500000|2024-03-27 02:45:00|10081.9|10076.9|10081.6|10076.6|10083.2|10078.2|10081.4|10076.4|0
1711507800000|2024-03-27 02:50:00|10081.5|10076.5|10080.9|10075.9|10081.7|10076.7|10080|10075|0
1711508100000|2024-03-27 02:55:00|10081|10076|10082.2|10077.2|10082.2|10077.2|10080.9|10075.9|0
1711508400000|2024-03-27 03:00:00|10082.1|10077.1|10083.7|10078.7|10084.1|10079.1|10082.1|10077.1|0
1711508700000|2024-03-27 03:05:00|10083.8|10078.8|10084.3|10079.3|10084.9|10079.9|10083.2|10078.2|0
1711509000000|2024-03-27 03:10:00|10084.4|10079.4|10083.7|10078.7|10084.4|10079.4|10082.7|10077.7|0
1711509300000|2024-03-27 03:15:00|10083.8|10078.8|10084.4|10079.4|10084.6|10079.6|10082.8|10077.8|0
1711509600000|2024-03-27 03:20:00|10084.3|10079.3|10084.8|10079.8|10085|10080|10083.5|10078.5|0
1711509900000|2024-03-27 03:25:00|10085|10080|10085.7|10080.7|10086.2|10081.2|10084.8|10079.8|0
1711510200000|2024-03-27 03:30:00|10085.6|10080.6|10085.3|10080.3|10086|10081|10084.7|10079.7|0
1711510500000|2024-03-27 03:35:00|10085.4|10080.4|10086.1|10081.1|10087.1|10082.1|10085.4|10080.4|0
1711510800000|2024-03-27 03:40:00|10086|10081|10085.3|10080.3|10086.1|10081.1|10084.5|10079.5|0
1711511100000|2024-03-27 03:45:00|10085.2|10080.2|10084.3|10079.3|10086.1|10081.1|10084|10079|0
1711511400000|2024-03-27 03:50:00|10084.2|10079.2|10084.2|10079.2|10085.1|10080.1|10083.9|10078.9|0
1711511700000|2024-03-27 03:55:00|10084.1|10079.1|10084.6|10079.6|10084.7|10079.7|10084.1|10079.1|0
1711512000000|2024-03-27 04:00:00|10084.5|10079.5|10085.2|10080.2|10085.3|10080.3|10083.8|10078.8|0
1711512300000|2024-03-27 04:05:00|10085.1|10080.1|10087.7|10082.7|10088.3|10083.3|10084.7|10079.7|0
1711512600000|2024-03-27 04:10:00|10087.6|10082.6|10087.8|10082.8|10089.7|10084.7|10087.1|10082.1|0
1711512900000|2024-03-27 04:15:00|10088|10083|10089.4|10084.4|10090.2|10085.2|10088|10083|0
1711513200000|2024-03-27 04:20:00|10089.3|10084.3|10089.4|10084.4|10089.8|10084.8|10088.6|10083.6|0
1711513500000|2024-03-27 04:25:00|10089.2|10084.2|10090|10085|10090.5|10085.5|10089.2|10084.2|0
1711513800000|2024-03-27 04:30:00|10089.8|10084.8|10090.5|10085.5|10091.5|10086.5|10089.7|10084.7|0
1711514100000|2024-03-27 04:35:00|10090.6|10085.6|10092.3|10087.3|10093|10088|10090.5|10085.5|0
1711514400000|2024-03-27 04:40:00|10092.4|10087.4|10092.7|10087.7|10093|10088|10091.6|10086.6|0
1711514700000|2024-03-27 04:45:00|10092.9|10087.9|10091.6|10086.6|10092.9|10087.9|10091.1|10086.1|0
1711515000000|2024-03-27 04:50:00|10091.5|10086.5|10094.3|10089.3|10094.5|10089.5|10091.5|10086.5|0
1711515300000|2024-03-27 04:55:00|10094.2|10089.2|10095.2|10090.2|10095.3|10090.3|10093.4|10088.4|0
1711515600000|2024-03-27 05:00:00|10095.1|10090.1|10094.2|10089.2|10096.6|10091.6|10093.8|10088.8|0
1711515900000|2024-03-27 05:05:00|10094.1|10089.1|10098|10093|10098.2|10093.2|10093.7|10088.7|0
1711516200000|2024-03-27 05:10:00|10098.1|10093.1|10096.7|10091.7|10099.1|10094.1|10096.5|10091.5|0
1711516500000|2024-03-27 05:15:00|10096.6|10091.6|10096.4|10091.4|10097.2|10092.2|10094.5|10089.5|0
1711516800000|2024-03-27 05:20:00|10096.3|10091.3|10095.3|10090.3|10097|10092|10094.8|10089.8|0
1711517100000|2024-03-27 05:25:00|10095.4|10090.4|10094.2|10089.2|10095.4|10090.4|10093.3|10088.3|0
1711517400000|2024-03-27 05:30:00|10093.8|10088.8|10093.5|10088.5|10095.8|10090.8|10093.4|10088.4|0
1711517700000|2024-03-27 05:35:00|10093.4|10088.4|10094.2|10089.2|10094.8|10089.8|10093.1|10088.1|0
1711518000000|2024-03-27 05:40:00|10094.1|10089.1|10098.1|10093.1|10099.5|10094.5|10094.1|10089.1|0
1711518300000|2024-03-27 05:45:00|10097.9|10092.9|10099.1|10094.1|10100.8|10095.8|10097.9|10092.9|0
1711518600000|2024-03-27 05:50:00|10099.2|10094.2|10095.5|10090.5|10099.3|10094.3|10095|10090|0
1711518900000|2024-03-27 05:55:00|10095.6|10090.6|10092.5|10087.5|10095.8|10090.8|10092.3|10087.3|0
1711519200000|2024-03-27 06:00:00|10092.6|10087.6|10093|10088|10094.2|10089.2|10090.3|10085.3|0
1711519500000|2024-03-27 06:05:00|10093.2|10088.2|10090.9|10085.9|10093.8|10088.8|10090.6|10085.6|0
1711519800000|2024-03-27 06:10:00|10091.1|10086.1|10092.3|10087.3|10094.1|10089.1|10091.1|10086.1|0
1711520100000|2024-03-27 06:15:00|10092.2|10087.2|10090.2|10085.2|10093.2|10088.2|10090.2|10085.2|0
1711520400000|2024-03-27 06:20:00|10090|10085|10090.3|10085.3|10091.9|10086.9|10089.8|10084.8|0
1711520700000|2024-03-27 06:25:00|10090.4|10085.4|10091.5|10086.5|10092.4|10087.4|10090.2|10085.2|0
1711521000000|2024-03-27 06:30:00|10091.8|10086.8|10092|10087|10092|10087|10087.9|10082.9|0
1711521300000|2024-03-27 06:35:00|10092.2|10087.2|10093.6|10088.6|10094.2|10089.2|10092.1|10087.1|0
1711521600000|2024-03-27 06:40:00|10093.7|10088.7|10091.7|10086.7|10094|10089|10090.8|10085.8|0
1711521900000|2024-03-27 06:45:00|10091.8|10086.8|10095.2|10090.2|10095.4|10090.4|10091.8|10086.8|0
1711522200000|2024-03-27 06:50:00|10095.3|10090.3|10095.8|10090.8|10096.2|10091.2|10093|10088|0
1711522500000|2024-03-27 06:55:00|10095.9|10090.9|10094.8|10089.8|10099.9|10094.9|10093.9|10088.9|0
1711522800000|2024-03-27 07:00:00|10094.6|10089.6|10089.2|10084.2|10096.5|10091.5|10089.1|10084.1|0
1711523100000|2024-03-27 07:05:00|10089.1|10084.1|10089|10084|10090.7|10085.7|10087.3|10082.3|0
1711523400000|2024-03-27 07:10:00|10089.1|10084.1|10085.6|10080.6|10089.7|10084.7|10085.2|10080.2|0
1711523700000|2024-03-27 07:15:00|10085.5|10080.5|10081.8|10076.8|10086.4|10081.4|10081.3|10076.3|0
1711524000000|2024-03-27 07:20:00|10081.9|10076.9|10080.5|10075.5|10082.3|10077.3|10078.1|10073.1|0
1711524300000|2024-03-27 07:25:00|10080.4|10075.4|10081.9|10076.9|10082.4|10077.4|10079.9|10074.9|0
1711524600000|2024-03-27 07:30:00|10081.3|10076.3|10078.1|10073.1|10082.2|10077.2|10077.3|10072.3|0
1711524900000|2024-03-27 07:35:00|10078|10073|10082.7|10077.7|10082.9|10077.9|10077.6|10072.6|0
1711525200000|2024-03-27 07:40:00|10082.6|10077.6|10082.7|10077.7|10084|10079|10081.2|10076.2|0
1711525500000|2024-03-27 07:45:00|10082.9|10077.9|10079.1|10074.1|10084.4|10079.4|10078.8|10073.8|0
1711525800000|2024-03-27 07:50:00|10079|10074|10079.5|10074.5|10080|10075|10076.2|10071.2|0
1711526100000|2024-03-27 07:55:00|10079.4|10074.4|10080.9|10075.9|10081.7|10076.7|10078.3|10073.3|0
1711526400000|2024-03-27 08:00:00|10081.1|10076.1|10101.4|10098.4|10109.5|10106.5|10081.1|10076.1|0
1711526700000|2024-03-27 08:05:00|10102|10099|10101.6|10098.6|10102|10099|10097.5|10094.5|0
1711527000000|2024-03-27 08:10:00|10101.5|10098.5|10104.4|10101.4|10104.4|10101.4|10100.4|10097.4|0
1711527300000|2024-03-27 08:15:00|10103.9|10100.9|10109.9|10106.9|10110|10107|10103.3|10100.3|0
1711527600000|2024-03-27 08:20:00|10109.8|10106.8|10112.2|10109.2|10113.3|10110.3|10108.9|10105.9|0
1711527900000|2024-03-27 08:25:00|10111.9|10108.9|10111.8|10108.8|10114.9|10111.9|10111.2|10108.2|0
1711528200000|2024-03-27 08:30:00|10111.9|10108.9|10112.6|10109.6|10115.2|10112.2|10111.4|10108.4|0
1711528500000|2024-03-27 08:35:00|10112.3|10109.3|10111|10108|10113.2|10110.2|10109.2|10106.2|0
1711528800000|2024-03-27 08:40:00|10111.1|10108.1|10111.4|10108.4|10116.5|10113.5|10104.6|10101.6|0
1711529100000|2024-03-27 08:45:00|10111.1|10108.1|10108.1|10105.1|10111.5|10108.5|10099|10096|0
1711529400000|2024-03-27 08:50:00|10108.4|10105.4|10111.5|10108.5|10112.8|10109.8|10098.9|10095.9|0
1711529700000|2024-03-27 08:55:00|10111.6|10108.6|10105.3|10102.3|10116.8|10113.8|10105.3|10102.3|0
1711530000000|2024-03-27 09:00:00|10105.7|10102.7|10113|10110|10117.7|10114.7|10105.7|10102.7|0
1711530300000|2024-03-27 09:05:00|10113.8|10110.8|10113.5|10110.5|10114.9|10111.9|10112.6|10109.6|0
1711530600000|2024-03-27 09:10:00|10113.6|10110.6|10115.3|10112.3|10116.1|10113.1|10104.6|10101.6|0
1711530900000|2024-03-27 09:15:00|10115|10112|10114.6|10111.6|10119.4|10116.4|10114.1|10111.1|0
1711531200000|2024-03-27 09:20:00|10114.4|10111.4|10112.7|10109.7|10114.4|10111.4|10101.2|10098.2|0
1711531500000|2024-03-27 09:25:00|10112.8|10109.8|10103.3|10100.3|10113.2|10110.2|10100|10097|0
1711531800000|2024-03-27 09:30:00|10111.4|10108.4|10104.7|10101.7|10112.1|10109.1|10098.9|10095.9|0
1711532100000|2024-03-27 09:35:00|10104.9|10101.9|10103|10100|10105|10102|10101.5|10098.5|0
1711532400000|2024-03-27 09:40:00|10102.1|10099.1|10107.1|10104.1|10111.7|10108.7|10102|10099|0
1711532700000|2024-03-27 09:45:00|10107.3|10104.3|10107.6|10104.6|10112.3|10109.3|10102.1|10099.1|0
1711533000000|2024-03-27 09:50:00|10107.3|10104.3|10107.6|10104.6|10108.2|10105.2|10105.9|10102.9|0
1711533300000|2024-03-27 09:55:00|10107.1|10104.1|10102.5|10099.5|10109.7|10106.7|10102.1|10099.1|0
1711533600000|2024-03-27 10:00:00|10102.3|10099.3|10111.4|10108.4|10111.4|10108.4|10102.3|10099.3|0
1711533900000|2024-03-27 10:05:00|10111|10108|10108.8|10105.8|10112.3|10109.3|10108.4|10105.4|0
1711534200000|2024-03-27 10:10:00|10109.5|10106.5|10107.5|10104.5|10109.5|10106.5|10106.8|10103.8|0
1711534500000|2024-03-27 10:15:00|10107.4|10104.4|10101.5|10098.5|10107.9|10104.9|10100.1|10097.1|0
1711534800000|2024-03-27 10:20:00|10101.3|10098.3|10114.7|10111.7|10115.2|10112.2|10101.2|10098.2|0
1711535100000|2024-03-27 10:25:00|10114.6|10111.6|10109.3|10106.3|10116|10113|10108.8|10105.8|0
1711535400000|2024-03-27 10:30:00|10109.5|10106.5|10117.2|10114.2|10117.4|10114.4|10109|10106|0
1711535700000|2024-03-27 10:35:00|10117.3|10114.3|10110.7|10107.7|10117.3|10114.3|10110.6|10107.6|0
1711536000000|2024-03-27 10:40:00|10110.9|10107.9|10116.8|10113.8|10117.8|10114.8|10109.7|10106.7|0
1711536300000|2024-03-27 10:45:00|10117|10114|10113.7|10110.7|10119.1|10116.1|10112.5|10109.5|0
1711536600000|2024-03-27 10:50:00|10113.6|10110.6|10115.4|10112.4|10117.2|10114.2|10112.9|10109.9|0
1711536900000|2024-03-27 10:55:00|10115.6|10112.6|10107.6|10104.6|10117.9|10114.9|10105.8|10102.8|0
1711537200000|2024-03-27 11:00:00|10106.7|10103.7|10103.7|10100.7|10109.3|10106.3|10102.1|10099.1|0
1711537500000|2024-03-27 11:05:00|10103.6|10100.6|10101.3|10098.3|10104.9|10101.9|10101.3|10098.3|0
1711537800000|2024-03-27 11:10:00|10101.2|10098.2|10102.1|10099.1|10105.5|10102.5|10100.6|10097.6|0
1711538100000|2024-03-27 11:15:00|10101.9|10098.9|10100.8|10097.8|10106|10103|10099|10096|0
1711538400000|2024-03-27 11:20:00|10100.9|10097.9|10107.6|10104.6|10107.6|10104.6|10100.7|10097.7|0
1711538700000|2024-03-27 11:25:00|10107.5|10104.5|10109.2|10106.2|10109.7|10106.7|10105.4|10102.4|0
1711539000000|2024-03-27 11:30:00|10107.1|10104.1|10110.2|10107.2|10110.4|10107.4|10107|10104|0
1711539300000|2024-03-27 11:35:00|10110.1|10107.1|10108.1|10105.1|10110.5|10107.5|10108|10105|0
1711539600000|2024-03-27 11:40:00|10108.5|10105.5|10107.3|10104.3|10109.1|10106.1|10106.8|10103.8|0
1711539900000|2024-03-27 11:45:00|10107.1|10104.1|10107.2|10104.2|10108.5|10105.5|10106.5|10103.5|0
1711540200000|2024-03-27 11:50:00|10107.1|10104.1|10107.3|10104.3|10110.5|10107.5|10107|10104|0
1711540500000|2024-03-27 11:55:00|10107.2|10104.2|10107.3|10104.3|10108|10105|10105.7|10102.7|0
1711540800000|2024-03-27 12:00:00|10107.2|10104.2|10103.2|10100.2|10107.5|10104.5|10100.2|10097.2|0
1711541100000|2024-03-27 12:05:00|10102.9|10099.9|10105.7|10102.7|10105.9|10102.9|10102.3|10099.3|0
1711541400000|2024-03-27 12:10:00|10105.5|10102.5|10107.1|10104.1|10108.9|10105.9|10105.3|10102.3|0
1711541700000|2024-03-27 12:15:00|10106.8|10103.8|10103.9|10100.9|10109.3|10106.3|10103.6|10100.6|0
1711542000000|2024-03-27 12:20:00|10103.8|10100.8|10104.8|10101.8|10104.8|10101.8|10102.7|10099.7|0
1711542300000|2024-03-27 12:25:00|10104.6|10101.6|10098.2|10095.2|10105.6|10102.6|10097.9|10094.9|0
1711542600000|2024-03-27 12:30:00|10098.3|10095.3|10101.5|10098.5|10101.5|10098.5|10098.3|10095.3|0
1711542900000|2024-03-27 12:35:00|10101.6|10098.6|10109.9|10106.9|10109.9|10106.9|10101.3|10098.3|0
1711543200000|2024-03-27 12:40:00|10110.2|10107.2|10109.4|10106.4|10112.7|10109.7|10108.6|10105.6|0
1711543500000|2024-03-27 12:45:00|10109.2|10106.2|10111.6|10108.6|10112.8|10109.8|10108.3|10105.3|0
1711543800000|2024-03-27 12:50:00|10111.8|10108.8|10116.4|10113.4|10116.4|10113.4|10111.7|10108.7|0
1711544100000|2024-03-27 12:55:00|10116.6|10113.6|10121.6|10118.6|10121.9|10118.9|10114.4|10111.4|0
1711544400000|2024-03-27 13:00:00|10121.8|10118.8|10126.1|10123.1|10127.2|10124.2|10120.3|10117.3|0
1711544700000|2024-03-27 13:05:00|10126.2|10123.2|10123.7|10120.7|10127.3|10124.3|10122.5|10119.5|0
1711545000000|2024-03-27 13:10:00|10123.9|10120.9|10124.7|10121.7|10125|10122|10122.2|10119.2|0
1711545300000|2024-03-27 13:15:00|10125|10122|10130.4|10127.4|10131|10128|10124.8|10121.8|0
1711545600000|2024-03-27 13:20:00|10130.5|10127.5|10129.9|10126.9|10131.8|10128.8|10126.4|10123.4|0
1711545900000|2024-03-27 13:25:00|10126.2|10123.2|10126.9|10123.9|10131.8|10128.8|10125|10122|0
1711546200000|2024-03-27 13:30:00|10129.1|10126.1|10073.1|10071.3|10131|10128|10071.8|10070|0
1711546500000|2024-03-27 13:35:00|10075.3|10073.5|10047.3|10045.5|10082.2|10080.4|10044|10042.2|0
1711546800000|2024-03-27 13:40:00|10047.6|10045.8|10036.9|10035.1|10055.1|10053.3|10035.9|10034.1|0
1711547100000|2024-03-27 13:45:00|10037.1|10035.3|10058.2|10056.4|10059.3|10057.5|10035.5|10033.7|0
1711547400000|2024-03-27 13:50:00|10058.4|10056.6|10026.5|10024.7|10063|10061.2|10021.1|10019.3|0
1711547700000|2024-03-27 13:55:00|10027|10025.2|10004.4|10002.6|10031.5|10029.7|10004.4|10002.6|0
1711548000000|2024-03-27 14:00:00|10005|10003.2|9977.6|9975.8|10010.2|10008.4|9964.9|9963.1|0
1711548300000|2024-03-27 14:05:00|9977.5|9975.7|9987.7|9985.9|9993.8|9992|9977.5|9975.7|0
1711548600000|2024-03-27 14:10:00|9988.1|9986.3|9986.3|9984.5|9993.5|9991.7|9967.8|9966|0
1711548900000|2024-03-27 14:15:00|9985.1|9983.3|9997.3|9995.5|10003.3|10001.5|9984.5|9982.7|0
1711549200000|2024-03-27 14:20:00|9997.2|9995.4|9992.3|9990.5|9999.5|9997.7|9987.7|9985.9|0
1711549500000|2024-03-27 14:25:00|9992.2|9990.4|9992|9990.2|9999|9997.2|9983.8|9982|0
1711549800000|2024-03-27 14:30:00|9991.6|9989.8|10006.6|10004.8|10006.9|10005.1|9981.5|9979.7|0
1711550100000|2024-03-27 14:35:00|10006|10004.2|10009.2|10007.4|10012.4|10010.6|9998.7|9996.9|0
1711550400000|2024-03-27 14:40:00|10009.1|10007.3|9998.1|9996.3|10011.6|10009.8|9997.1|9995.3|0
1711550700000|2024-03-27 14:45:00|9997.9|9996.1|9989.2|9987.4|10007.9|10006.1|9988.9|9987.1|0
1711551000000|2024-03-27 14:50:00|9990|9988.2|9997.7|9995.9|9999.1|9997.3|9987.6|9985.8|0
1711551300000|2024-03-27 14:55:00|9997.3|9995.5|9993|9991.2|9999.9|9998.1|9991.4|9989.6|0
1711551600000|2024-03-27 15:00:00|9992.9|9991.1|9982.9|9981.1|9999.4|9997.6|9977.7|9975.9|0
1711551900000|2024-03-27 15:05:00|9982.8|9981|9991.9|9990.1|9995|9993.2|9981.1|9979.3|0
1711552200000|2024-03-27 15:10:00|9992|9990.2|9989.8|9988|9992.7|9990.9|9981|9979.2|0
1711552500000|2024-03-27 15:15:00|9989.5|9987.7|9988.9|9987.1|9994.3|9992.5|9984.2|9982.4|0
1711552800000|2024-03-27 15:20:00|9988.7|9986.9|9986.5|9984.7|9991.6|9989.8|9985.2|9983.4|0
1711553100000|2024-03-27 15:25:00|9985.6|9983.8|9974.1|9972.3|9988.9|9987.1|9974.1|9972.3|0
1711553400000|2024-03-27 15:30:00|9974.3|9972.5|9972.1|9970.3|9978.4|9976.6|9967.1|9965.3|0
1711553700000|2024-03-27 15:35:00|9972.8|9971|9981|9979.2|9985.1|9983.3|9972.2|9970.4|0
1711554000000|2024-03-27 15:40:00|9980.9|9979.1|9985.6|9983.8|9990|9988.2|9977.2|9975.4|0
1711554300000|2024-03-27 15:45:00|9986.5|9984.7|9985.4|9983.6|9989.3|9987.5|9981.4|9979.6|0
1711554600000|2024-03-27 15:50:00|9985.3|9983.5|9979|9977.2|9987.2|9985.4|9978.1|9976.3|0
1711554900000|2024-03-27 15:55:00|9979.2|9977.4|9975.4|9973.6|9988.7|9986.9|9974.9|9973.1|0
1711555200000|2024-03-27 16:00:00|9976|9974.2|9991|9989.2|9992.1|9990.3|9972.8|9971|0
1711555500000|2024-03-27 16:05:00|9991.7|9989.9|9993.1|9991.3|9999.3|9997.5|9989.4|9987.6|0
1711555800000|2024-03-27 16:10:00|9993.2|9991.4|9994.8|9993|9995|9993.2|9988.7|9986.9|0
1711556100000|2024-03-27 16:15:00|9995|9993.2|10002.5|10000.7|10003.4|10001.6|9989.1|9987.3|0
1711556400000|2024-03-27 16:20:00|10002.3|10000.5|10013.2|10011.4|10013.4|10011.6|10000.8|9999|0
1711556700000|2024-03-27 16:25:00|10013.5|10011.7|10017|10015.2|10018.9|10017.1|10005.7|10003.9|0
1711557000000|2024-03-27 16:30:00|10017.2|10015.4|10020.2|10018.4|10030|10028.2|10016|10014.2|0
1711557300000|2024-03-27 16:35:00|10021.3|10019.5|10016.6|10014.8|10022.5|10020.7|10015.7|10013.9|0
1711557600000|2024-03-27 16:40:00|10016.7|10014.9|10016.6|10014.8|10023.2|10021.4|10016.2|10014.4|0
1711557900000|2024-03-27 16:45:00|10017.4|10015.6|10024.8|10023|10028|10026.2|10017.2|10015.4|0
1711558200000|2024-03-27 16:50:00|10024.6|10022.8|10019.6|10017.8|10024.6|10022.8|10013.8|10012|0
1711558500000|2024-03-27 16:55:00|10019.4|10017.6|10014.3|10012.5|10019.4|10017.6|10012.6|10010.8|0
1711558800000|2024-03-27 17:00:00|10014.4|10012.6|10012|10010.2|10017.6|10015.8|10008.8|10007|0
1711559100000|2024-03-27 17:05:00|10012.2|10010.4|10003.3|10001.5|10012.2|10010.4|10000.5|9998.7|0
1711559400000|2024-03-27 17:10:00|10003.6|10001.8|10007|10005.2|10007.1|10005.3|9996|9994.2|0
1711559700000|2024-03-27 17:15:00|10007.9|10006.1|10015.9|10014.1|10016.1|10014.3|10004.9|10003.1|0
1711560000000|2024-03-27 17:20:00|10015.8|10014|10008.7|10006.9|10015.8|10014|10006.9|10005.1|0
1711560300000|2024-03-27 17:25:00|10008.6|10006.8|10003.6|10001.8|10009.1|10007.3|10001|9999.2|0
1711560600000|2024-03-27 17:30:00|10004.1|10002.3|10005.9|10004.1|10008.2|10006.4|10002|10000.2|0
1711560900000|2024-03-27 17:35:00|10005.8|10004|10003.6|10001.8|10009.4|10007.6|10001|9999.2|0
1711561200000|2024-03-27 17:40:00|10003.3|10001.5|10006.5|10004.7|10007.8|10006|10000.9|9999.1|0
1711561500000|2024-03-27 17:45:00|10006.7|10004.9|10004.2|10002.4|10010.2|10008.4|10004.2|10002.4|0
1711561800000|2024-03-27 17:50:00|10004.7|10002.9|10003|10001.2|10007.8|10006|10002.5|10000.7|0
1711562100000|2024-03-27 17:55:00|10003.2|10001.4|10004.2|10002.4|10008.1|10006.3|10003.2|10001.4|0
1711562400000|2024-03-27 18:00:00|10004.1|10002.3|10000.2|9998.4|10007.8|10006|10000.1|9998.3|0
1711562700000|2024-03-27 18:05:00|9999.8|9998|9995.8|9994|10000.7|9998.9|9992.5|9990.7|0
1711563000000|2024-03-27 18:10:00|9995.6|9993.8|10002.7|10000.9|10002.7|10000.9|9991.2|9989.4|0
1711563300000|2024-03-27 18:15:00|10002.5|10000.7|10011.6|10009.8|10014.2|10012.4|10001|9999.2|0
1711563600000|2024-03-27 18:20:00|10011.7|10009.9|10015.9|10014.1|10017.3|10015.5|10011.7|10009.9|0
1711563900000|2024-03-27 18:25:00|10015.5|10013.7|10015.7|10013.9|10021.1|10019.3|10013.9|10012.1|0
1711564200000|2024-03-27 18:30:00|10016.3|10014.5|10008.3|10006.5|10020.2|10018.4|10008.1|10006.3|0
1711564500000|2024-03-27 18:35:00|10008|10006.2|10002.5|10000.7|10008|10006.2|10001.7|9999.9|0
1711564800000|2024-03-27 18:40:00|10002.3|10000.5|10007|10005.2|10008.1|10006.3|10001|9999.2|0
1711565100000|2024-03-27 18:45:00|10006.4|10004.6|10000|9998.2|10009.3|10007.5|9996.9|9995.1|0
1711565400000|2024-03-27 18:50:00|9999.6|9997.8|9997.9|9996.1|10000.7|9998.9|9995.5|9993.7|0
1711565700000|2024-03-27 18:55:00|9998|9996.2|9992.8|9991|9998.2|9996.4|9992.2|9990.4|0
1711566000000|2024-03-27 19:00:00|9993.1|9991.3|9996|9994.2|9999|9997.2|9991.3|9989.5|0
1711566300000|2024-03-27 19:05:00|9996.1|9994.3|9993|9991.2|10000.9|9999.1|9992.3|9990.5|0
1711566600000|2024-03-27 19:10:00|9993.1|9991.3|9983.8|9982|9993.1|9991.3|9978.9|9977.1|0
1711566900000|2024-03-27 19:15:00|9983.7|9981.9|9974.4|9972.6|9983.7|9981.9|9971.4|9969.6|0
1711567200000|2024-03-27 19:20:00|9974.6|9972.8|9986.6|9984.8|9986.9|9985.1|9973.5|9971.7|0
1711567500000|2024-03-27 19:25:00|9987|9985.2|9994.8|9993|9999.4|9997.6|9978.9|9977.1|0
1711567800000|2024-03-27 19:30:00|9995.6|9993.8|9996.2|9994.4|9999.7|9997.9|9991.1|9989.3|0
1711568100000|2024-03-27 19:35:00|9996.6|9994.8|10021.5|10019.7|10022.2|10020.4|9996.6|9994.8|0
1711568400000|2024-03-27 19:40:00|10021.4|10019.6|10032.7|10030.9|10033.4|10031.6|10018.8|10017|0
1711568700000|2024-03-27 19:45:00|10032.1|10030.3|10030.9|10029.1|10035.5|10033.7|10027.3|10025.5|0
1711569000000|2024-03-27 19:50:00|10029.7|10027.9|10042.6|10040.8|10042.9|10041.1|10028.6|10026.8|0
1711569300000|2024-03-27 19:55:00|10033.9|10032.1|10044|10042.2|10044|10042.2|10029.2|10027.4|0
1711569600000|2024-03-27 20:00:00|10044.6|10041.6|10054.6|10051.6|10054.6|10051.6|10039.4|10036.4|0
1711569900000|2024-03-27 20:05:00|10054.7|10051.7|10054|10051|10054.9|10051.9|10052.3|10049.3|0
1711570200000|2024-03-27 20:10:00|10054.1|10051.1|10050|10047|10054.3|10051.3|10050|10047|0
1711570500000|2024-03-27 20:15:00|10050.1|10047.1|10060.2|10057.2|10064.3|10061.3|10050.1|10047.1|0
1711570800000|2024-03-27 20:20:00|10060.3|10057.3|10061.8|10058.8|10064.7|10061.7|10059.5|10056.5|0
1711571100000|2024-03-27 20:25:00|10061.9|10058.9|10068.2|10065.2|10068.7|10065.7|10060.7|10057.7|0
1711571400000|2024-03-27 20:30:00|10068.3|10065.3|10074|10071|10074.2|10071.2|10068.3|10065.3|0
1711571700000|2024-03-27 20:35:00|10073.8|10070.8|10082.1|10079.1|10082.6|10079.6|10073.8|10070.8|0
1711572000000|2024-03-27 20:40:00|10082|10079|10081.3|10078.3|10082.4|10079.4|10078|10075|0
1711572300000|2024-03-27 20:45:00|10081.4|10078.4|10083.7|10080.7|10083.7|10080.7|10077.8|10074.8|0
1711572600000|2024-03-27 20:50:00|10085|10082|10085.8|10082.8|10089.5|10086.5|10082.7|10079.7|0
1711572900000|2024-03-27 20:55:00|10086|10083|10080.5|10077.5|10086.1|10083.1|10077.4|10074.4|0
1711573200000|2024-03-27 21:00:00|10080.2|10077.2|10077.1|10074.1|10081|10078|10075.8|10072.8|0
1711573500000|2024-03-27 21:05:00|10076.8|10073.8|10074.6|10071.6|10077.6|10074.6|10074.2|10071.2|0
1711573800000|2024-03-27 21:10:00|10074.5|10071.5|10075.2|10072.2|10075.9|10072.9|10074.3|10071.3|0
1711574100000|2024-03-27 21:15:00|10075.1|10072.1|10073.9|10070.9|10076.2|10073.2|10073.8|10070.8|0
1711574400000|2024-03-27 21:20:00|10074|10071|10073.8|10070.8|10074.1|10071.1|10070.8|10067.8|0
1711574700000|2024-03-27 21:25:00|10073.7|10070.7|10073.7|10070.7|10075.2|10072.2|10072.4|10069.4|0
1711575000000|2024-03-27 21:30:00|10073.4|10070.4|10070.2|10067.2|10074.8|10071.8|10069.9|10066.9|0
1711575300000|2024-03-27 21:35:00|10070.6|10067.6|10069.9|10066.9|10070.7|10067.7|10069.3|10066.3|0
1711575600000|2024-03-27 21:40:00|10068.9|10065.9|10066.7|10063.7|10069.5|10066.5|10066.2|10063.2|0
1711575900000|2024-03-27 21:45:00|10066.8|10063.8|10069|10066|10069.1|10066.1|10066.8|10063.8|0
1711576200000|2024-03-27 21:50:00|10068.9|10065.9|10070.5|10067.5|10070.5|10067.5|10068.7|10065.7|0
1711576500000|2024-03-27 21:55:00|10070.7|10067.7|10070.1|10067.1|10071.9|10068.9|10069.5|10066.5|0
1711576800000|2024-03-27 22:00:00|10070.3|10067.3|10062.8|10059.8|10070.3|10067.3|10062.7|10059.7|0
1711577100000|2024-03-27 22:05:00|10062.9|10059.9|10061.7|10058.7|10062.9|10059.9|10061.7|10058.7|0
1711577400000|2024-03-27 22:10:00|10061.3|10058.3|10062.9|10059.9|10062.9|10059.9|10061.1|10058.1|0
1711577700000|2024-03-27 22:15:00|10062.8|10059.8|10061.7|10058.7|10063|10060|10060.2|10057.2|0
1711578000000|2024-03-27 22:20:00|10061.6|10058.6|10058.2|10055.2|10061.6|10058.6|10057.8|10054.8|0
1711578300000|2024-03-27 22:25:00|10058.3|10055.3|10058|10055|10059.2|10056.2|10057.9|10054.9|0
1711578600000|2024-03-27 22:30:00|10057.9|10054.9|10058.4|10055.4|10059.3|10056.3|10057.9|10054.9|0
1711578900000|2024-03-27 22:35:00|10058.5|10055.5|10056.4|10053.4|10058.5|10055.5|10056.3|10053.3|0
1711579200000|2024-03-27 22:40:00|10056.3|10053.3|10057.1|10054.1|10057.7|10054.7|10056.3|10053.3|0
1711579500000|2024-03-27 22:45:00|10057|10054|10054.6|10051.6|10057.2|10054.2|10054.3|10051.3|0
1711579800000|2024-03-27 22:50:00|10054.5|10051.5|10051.1|10048.1|10054.6|10051.6|10050.5|10047.5|0
1711580100000|2024-03-27 22:55:00|10051|10048|10048.3|10045.3|10051.1|10048.1|10047.6|10044.6|0
1711580400000|2024-03-27 23:00:00|10048.9|10045.9|10049.3|10046.3|10050|10047|10046.9|10043.9|0
1711580700000|2024-03-27 23:05:00|10049|10046|10048.6|10045.6|10050.8|10047.8|10047.6|10044.6|0
1711581000000|2024-03-27 23:10:00|10048.7|10045.7|10051.8|10048.8|10051.8|10048.8|10048.5|10045.5|0
1711581300000|2024-03-27 23:15:00|10051.7|10048.7|10053.3|10050.3|10055.1|10052.1|10051.7|10048.7|0
1711581600000|2024-03-27 23:20:00|10053.4|10050.4|10056.9|10053.9|10058.1|10055.1|10053.3|10050.3|0
1711581900000|2024-03-27 23:25:00|10057.6|10054.6|10058.9|10055.9|10059.4|10056.4|10055.6|10052.6|0
1711582200000|2024-03-27 23:30:00|10059|10056|10063.8|10060.8|10065.6|10062.6|10059|10056|0
1711582500000|2024-03-27 23:35:00|10063.7|10060.7|10063.7|10060.7|10064.5|10061.5|10063|10060|0
1711582800000|2024-03-27 23:40:00|10063.9|10060.9|10066.9|10063.9|10066.9|10063.9|10062.8|10059.8|0
1711583100000|2024-03-27 23:45:00|10067.3|10064.3|10065.2|10062.2|10068.1|10065.1|10063.5|10060.5|0
1711583400000|2024-03-27 23:50:00|10065.1|10062.1|10062.5|10059.5|10067.3|10064.3|10062.5|10059.5|0
1711583700000|2024-03-27 23:55:00|10062.7|10059.7|10065.7|10060.7|10065.8|10062.3|10062.6|10059.6|0
1711584000000|2024-03-28 00:00:00|10065.8|10060.8|10067.4|10062.4|10067.9|10062.9|10065.2|10060.2|0
1711584300000|2024-03-28 00:05:00|10067.5|10062.5|10071|10066|10071|10066|10067.5|10062.5|0
1711584600000|2024-03-28 00:10:00|10070.9|10065.9|10073.3|10068.3|10073.7|10068.7|10070.3|10065.3|0
1711584900000|2024-03-28 00:15:00|10073.4|10068.4|10072.5|10067.5|10075.9|10070.9|10072.5|10067.5|0
1711585200000|2024-03-28 00:20:00|10072.4|10067.4|10075.5|10070.5|10077.4|10072.4|10071.1|10066.1|0
1711585500000|2024-03-28 00:25:00|10075.4|10070.4|10077.3|10072.3|10078.1|10073.1|10075.1|10070.1|0
1711585800000|2024-03-28 00:30:00|10077.4|10072.4|10076.3|10071.3|10078.1|10073.1|10075.2|10070.2|0
1711586100000|2024-03-28 00:35:00|10076.2|10071.2|10075.7|10070.7|10076.7|10071.7|10073.7|10068.7|0
1711586400000|2024-03-28 00:40:00|10075.5|10070.5|10074.9|10069.9|10076.6|10071.6|10073.4|10068.4|0
1711586700000|2024-03-28 00:45:00|10074.8|10069.8|10073.8|10068.8|10075.3|10070.3|10073.3|10068.3|0
1711587000000|2024-03-28 00:50:00|10073.7|10068.7|10075|10070|10075.2|10070.2|10073.7|10068.7|0
1711587300000|2024-03-28 00:55:00|10074.9|10069.9|10076.9|10071.9|10076.9|10071.9|10074.4|10069.4|0
1711587600000|2024-03-28 01:00:00|10077.2|10072.2|10077|10072|10078.8|10073.8|10076.9|10071.9|0
1711587900000|2024-03-28 01:05:00|10076.9|10071.9|10071.6|10066.6|10076.9|10071.9|10071.4|10066.4|0
1711588200000|2024-03-28 01:10:00|10071.5|10066.5|10073.4|10068.4|10073.7|10068.7|10071.4|10066.4|0
1711588500000|2024-03-28 01:15:00|10073.5|10068.5|10073.4|10068.4|10074.2|10069.2|10073|10068|0
1711588800000|2024-03-28 01:20:00|10073.5|10068.5|10074.6|10069.6|10076.9|10071.9|10072.7|10067.7|0
1711589100000|2024-03-28 01:25:00|10074.7|10069.7|10073|10068|10075.5|10070.5|10070.7|10065.7|0
1711589400000|2024-03-28 01:30:00|10073.1|10068.1|10071.6|10066.6|10074.4|10069.4|10070.2|10065.2|0
1711589700000|2024-03-28 01:35:00|10071.7|10066.7|10069|10064|10072.2|10067.2|10068.5|10063.5|0
1711590000000|2024-03-28 01:40:00|10069.1|10064.1|10069.8|10064.8|10070.2|10065.2|10068.4|10063.4|0
1711590300000|2024-03-28 01:45:00|10069.9|10064.9|10071.6|10066.6|10072.2|10067.2|10069.2|10064.2|0
1711590600000|2024-03-28 01:50:00|10071.5|10066.5|10071.1|10066.1|10071.9|10066.9|10070.3|10065.3|0
1711590900000|2024-03-28 01:55:00|10070.9|10065.9|10068.6|10063.6|10071.2|10066.2|10068.5|10063.5|0
1711591200000|2024-03-28 02:00:00|10068.7|10063.7|10069.6|10064.6|10070|10065|10068.1|10063.1|0
1711591500000|2024-03-28 02:05:00|10069.5|10064.5|10069.5|10064.5|10071.1|10066.1|10069|10064|0
1711591800000|2024-03-28 02:10:00|10069.4|10064.4|10071.5|10066.5|10071.6|10066.6|10069|10064|0
1711592100000|2024-03-28 02:15:00|10071.4|10066.4|10071.7|10066.7|10072.4|10067.4|10071.2|10066.2|0
1711592400000|2024-03-28 02:20:00|10071.8|10066.8|10070.5|10065.5|10073.1|10068.1|10069.2|10064.2|0
1711592700000|2024-03-28 02:25:00|10070.6|10065.6|10071.5|10066.5|10072|10067|10070.4|10065.4|0
1711593000000|2024-03-28 02:30:00|10071.4|10066.4|10069.6|10064.6|10071.7|10066.7|10068.8|10063.8|0
1711593300000|2024-03-28 02:35:00|10069.5|10064.5|10069|10064|10070|10065|10068.8|10063.8|0
1711593600000|2024-03-28 02:40:00|10068.9|10063.9|10070.8|10065.8|10071.3|10066.3|10068.9|10063.9|0
1711593900000|2024-03-28 02:45:00|10070.7|10065.7|10070.5|10065.5|10071.1|10066.1|10069.8|10064.8|0
1711594200000|2024-03-28 02:50:00|10070.6|10065.6|10069.6|10064.6|10070.8|10065.8|10069.5|10064.5|0
1711594500000|2024-03-28 02:55:00|10069.5|10064.5|10069.6|10064.6|10070.7|10065.7|10068.7|10063.7|0
1711594800000|2024-03-28 03:00:00|10069.2|10064.2|10070.6|10065.6|10072|10067|10068.9|10063.9|0
1711595100000|2024-03-28 03:05:00|10070.7|10065.7|10070.8|10065.8|10071.6|10066.6|10069.8|10064.8|0
1711595400000|2024-03-28 03:10:00|10070.9|10065.9|10070.7|10065.7|10071.6|10066.6|10070.4|10065.4|0
1711595700000|2024-03-28 03:15:00|10070.6|10065.6|10071.2|10066.2|10072|10067|10070.6|10065.6|0
1711596000000|2024-03-28 03:20:00|10071.3|10066.3|10072.3|10067.3|10072.5|10067.5|10071.2|10066.2|0
1711596300000|2024-03-28 03:25:00|10072.2|10067.2|10073.6|10068.6|10074|10069|10072|10067|0
1711596600000|2024-03-28 03:30:00|10073.7|10068.7|10073.2|10068.2|10075.1|10070.1|10073.1|10068.1|0
1711596900000|2024-03-28 03:35:00|10073.3|10068.3|10074.1|10069.1|10074.8|10069.8|10073.1|10068.1|0
1711597200000|2024-03-28 03:40:00|10074.2|10069.2|10073.5|10068.5|10074.9|10069.9|10073.3|10068.3|0
1711597500000|2024-03-28 03:45:00|10073.4|10068.4|10071.6|10066.6|10073.4|10068.4|10071.1|10066.1|0
1711597800000|2024-03-28 03:50:00|10071.7|10066.7|10071.7|10066.7|10072.4|10067.4|10071.1|10066.1|0
1711598100000|2024-03-28 03:55:00|10071.8|10066.8|10072.8|10067.8|10073.2|10068.2|10071.4|10066.4|0
1711598400000|2024-03-28 04:00:00|10072.9|10067.9|10072.8|10067.8|10073|10068|10072.3|10067.3|0
1711598700000|2024-03-28 04:05:00|10072.7|10067.7|10073.5|10068.5|10073.9|10068.9|10072|10067|0
1711599000000|2024-03-28 04:10:00|10073.8|10068.8|10073.4|10068.4|10073.8|10068.8|10073|10068|0
1711599300000|2024-03-28 04:15:00|10073.3|10068.3|10075|10070|10075.2|10070.2|10073|10068|0
1711599600000|2024-03-28 04:20:00|10075.1|10070.1|10075.4|10070.4|10076.3|10071.3|10075|10070|0
1711599900000|2024-03-28 04:25:00|10075.5|10070.5|10075.2|10070.2|10075.7|10070.7|10075|10070|0
1711600200000|2024-03-28 04:30:00|10075.3|10070.3|10075|10070|10075.7|10070.7|10074.9|10069.9|0
1711600500000|2024-03-28 04:35:00|10074.9|10069.9|10075.8|10070.8|10075.9|10070.9|10074.9|10069.9|0
1711600800000|2024-03-28 04:40:00|10075.9|10070.9|10077.1|10072.1|10077.1|10072.1|10075.7|10070.7|0
1711601100000|2024-03-28 04:45:00|10077.2|10072.2|10077.5|10072.5|10078.8|10073.8|10077|10072|0
1711601400000|2024-03-28 04:50:00|10077.4|10072.4|10077.1|10072.1|10077.8|10072.8|10076.5|10071.5|0
1711601700000|2024-03-28 04:55:00|10077|10072|10076.6|10071.6|10077.4|10072.4|10076.6|10071.6|0
1711602000000|2024-03-28 05:00:00|10076.5|10071.5|10079.9|10074.9|10080.1|10075.1|10076.5|10071.5|0
1711602300000|2024-03-28 05:05:00|10079.8|10074.8|10079|10074|10080.8|10075.8|10078.8|10073.8|0
1711602600000|2024-03-28 05:10:00|10079.2|10074.2|10076.6|10071.6|10079.4|10074.4|10075.8|10070.8|0
1711602900000|2024-03-28 05:15:00|10076.9|10071.9|10075.9|10070.9|10077.1|10072.1|10075.2|10070.2|0
1711603200000|2024-03-28 05:20:00|10075.8|10070.8|10074.7|10069.7|10075.9|10070.9|10073.5|10068.5|0
1711603500000|2024-03-28 05:25:00|10074.6|10069.6|10074.8|10069.8|10075.2|10070.2|10073.7|10068.7|0
1711603800000|2024-03-28 05:30:00|10074.9|10069.9|10075.5|10070.5|10076.7|10071.7|10074.6|10069.6|0
1711604100000|2024-03-28 05:35:00|10075.4|10070.4|10077.4|10072.4|10077.7|10072.7|10075.1|10070.1|0
1711604400000|2024-03-28 05:40:00|10077.3|10072.3|10078.5|10073.5|10079|10074|10075.8|10070.8|0
1711604700000|2024-03-28 05:45:00|10078.6|10073.6|10077.5|10072.5|10078.6|10073.6|10076.6|10071.6|0
1711605000000|2024-03-28 05:50:00|10077.4|10072.4|10077.5|10072.5|10079.6|10074.6|10077.2|10072.2|0
1711605300000|2024-03-28 05:55:00|10077.4|10072.4|10078.2|10073.2|10079.3|10074.3|10077.4|10072.4|0
1711605600000|2024-03-28 06:00:00|10078.4|10073.4|10076.4|10071.4|10078.5|10073.5|10076.2|10071.2|0
1711605900000|2024-03-28 06:05:00|10076.6|10071.6|10075.3|10070.3|10078.5|10073.5|10075.3|10070.3|0
1711606200000|2024-03-28 06:10:00|10075.4|10070.4|10075.3|10070.3|10077.9|10072.9|10075.1|10070.1|0
1711606500000|2024-03-28 06:15:00|10075.4|10070.4|10075.9|10070.9|10076.4|10071.4|10074|10069|0
1711606800000|2024-03-28 06:20:00|10075.8|10070.8|10075.1|10070.1|10077.2|10072.2|10074.3|10069.3|0
1711607100000|2024-03-28 06:25:00|10075.2|10070.2|10073.1|10068.1|10075.3|10070.3|10072.2|10067.2|0
1711607400000|2024-03-28 06:30:00|10073|10068|10070.5|10065.5|10073.4|10068.4|10069.6|10064.6|0
1711607700000|2024-03-28 06:35:00|10070.6|10065.6|10070.7|10065.7|10071.3|10066.3|10069.6|10064.6|0
1711608000000|2024-03-28 06:40:00|10070.5|10065.5|10070.6|10065.6|10071.2|10066.2|10069.9|10064.9|0
1711608300000|2024-03-28 06:45:00|10070.7|10065.7|10071.8|10066.8|10072.1|10067.1|10070.4|10065.4|0
1711608600000|2024-03-28 06:50:00|10071.7|10066.7|10073.3|10068.3|10073.6|10068.6|10071.2|10066.2|0
1711608900000|2024-03-28 06:55:00|10073.2|10068.2|10073.7|10068.7|10074.5|10069.5|10072.8|10067.8|0
1711609200000|2024-03-28 07:00:00|10073.8|10068.8|10070.6|10065.6|10074.3|10069.3|10069.6|10064.6|0
1711609500000|2024-03-28 07:05:00|10070.7|10065.7|10067.9|10062.9|10071.5|10066.5|10066.8|10061.8|0
1711609800000|2024-03-28 07:10:00|10068.1|10063.1|10069.9|10064.9|10070.5|10065.5|10067.5|10062.5|0
1711610100000|2024-03-28 07:15:00|10069.7|10064.7|10070.3|10065.3|10071.6|10066.6|10068.6|10063.6|0
1711610400000|2024-03-28 07:20:00|10070.4|10065.4|10069.9|10064.9|10070.9|10065.9|10068.7|10063.7|0
1711610700000|2024-03-28 07:25:00|10070|10065|10070.4|10065.4|10071.2|10066.2|10068.5|10063.5|0
1711611000000|2024-03-28 07:30:00|10070.2|10065.2|10070.8|10065.8|10071.4|10066.4|10069.9|10064.9|0
1711611300000|2024-03-28 07:35:00|10070.7|10065.7|10074.9|10069.9|10075.5|10070.5|10070.6|10065.6|0
1711611600000|2024-03-28 07:40:00|10075.2|10070.2|10079.9|10074.9|10080|10075|10074.4|10069.4|0
1711611900000|2024-03-28 07:45:00|10079.8|10074.8|10076.5|10071.5|10080.7|10075.7|10075.9|10070.9|0
1711612200000|2024-03-28 07:50:00|10076.6|10071.6|10075|10070|10077.3|10072.3|10074.8|10069.8|0
1711612500000|2024-03-28 07:55:00|10075.1|10070.1|10074.6|10069.6|10076.5|10071.5|10074.2|10069.2|0
1711612800000|2024-03-28 08:00:00|10074.9|10069.9|10078.9|10075.9|10091.7|10088.7|10070.3|10067.3|0
1711613100000|2024-03-28 08:05:00|10078.8|10075.8|10076.3|10073.3|10087.8|10084.8|10069|10066|0
1711613400000|2024-03-28 08:10:00|10076.2|10073.2|10073.5|10070.5|10087.8|10084.8|10064.5|10061.5|0
1711613700000|2024-03-28 08:15:00|10073.3|10070.3|10071.7|10068.7|10075.8|10072.8|10069.3|10066.3|0
1711614000000|2024-03-28 08:20:00|10071.6|10068.6|10063.1|10060.1|10071.9|10068.9|10063.1|10060.1|0
1711614300000|2024-03-28 08:25:00|10063.2|10060.2|10068.5|10065.5|10071|10068|10060|10057|0
1711614600000|2024-03-28 08:30:00|10068.3|10065.3|10066.4|10063.4|10069.9|10066.9|10064.8|10061.8|0
1711614900000|2024-03-28 08:35:00|10066.3|10063.3|10064.6|10061.6|10080.5|10077.5|10063.2|10060.2|0
1711615200000|2024-03-28 08:40:00|10064.5|10061.5|10062.6|10059.6|10067.5|10064.5|10062.3|10059.3|0
1711615500000|2024-03-28 08:45:00|10062.5|10059.5|10061.7|10058.7|10063.1|10060.1|10051.7|10048.7|0
1711615800000|2024-03-28 08:50:00|10061.8|10058.8|10060|10057|10062.6|10059.6|10059.9|10056.9|0
1711616100000|2024-03-28 08:55:00|10059.9|10056.9|10059.8|10056.8|10060.7|10057.7|10056.7|10053.7|0
1711616400000|2024-03-28 09:00:00|10060|10057|10060.9|10057.9|10062.5|10059.5|10060|10057|0
1711616700000|2024-03-28 09:05:00|10060.8|10057.8|10060.8|10057.8|10062.7|10059.7|10060.2|10057.2|0
1711617000000|2024-03-28 09:10:00|10060.9|10057.9|10062.8|10059.8|10064.6|10061.6|10060.1|10057.1|0
1711617300000|2024-03-28 09:15:00|10062.7|10059.7|10055.1|10052.1|10062.8|10059.8|10054.6|10051.6|0
1711617600000|2024-03-28 09:20:00|10055|10052|10045.4|10042.4|10055|10052|10045.3|10042.3|0
1711617900000|2024-03-28 09:25:00|10045.7|10042.7|10044.3|10041.3|10046.7|10043.7|10037.8|10034.8|0
1711618200000|2024-03-28 09:30:00|10044.2|10041.2|10043.5|10040.5|10045.6|10042.6|10041.4|10038.4|0
1711618500000|2024-03-28 09:35:00|10043.6|10040.6|10043.6|10040.6|10048|10045|10040.8|10037.8|0
1711618800000|2024-03-28 09:40:00|10043.7|10040.7|10043.2|10040.2|10044.7|10041.7|10042.5|10039.5|0
1711619100000|2024-03-28 09:45:00|10043.6|10040.6|10041.1|10038.1|10043.9|10040.9|10040|10037|0
1711619400000|2024-03-28 09:50:00|10041.3|10038.3|10047.7|10044.7|10048.1|10045.1|10041.1|10038.1|0
1711619700000|2024-03-28 09:55:00|10047.9|10044.9|10050.7|10047.7|10050.8|10047.8|10046.2|10043.2|0
1711620000000|2024-03-28 10:00:00|10050.1|10047.1|10057.2|10054.2|10057.3|10054.3|10050|10047|0
1711620300000|2024-03-28 10:05:00|10056.8|10053.8|10055|10052|10057.8|10054.8|10054.9|10051.9|0
1711620600000|2024-03-28 10:10:00|10055.1|10052.1|10061.1|10058.1|10069.2|10066.2|10053.6|10050.6|0
1711620900000|2024-03-28 10:15:00|10061.2|10058.2|10059.3|10056.3|10062.1|10059.1|10055.9|10052.9|0
1711621200000|2024-03-28 10:20:00|10059.4|10056.4|10058|10055|10068.7|10065.7|10057.3|10054.3|0
1711621500000|2024-03-28 10:25:00|10057.9|10054.9|10062.9|10059.9|10069.9|10066.9|10057.8|10054.8|0
1711621800000|2024-03-28 10:30:00|10062.8|10059.8|10065.6|10062.6|10065.6|10062.6|10062.4|10059.4|0
1711622100000|2024-03-28 10:35:00|10065.8|10062.8|10062.9|10059.9|10076.6|10073.6|10062.9|10059.9|0
1711622400000|2024-03-28 10:40:00|10063.3|10060.3|10063.2|10060.2|10068.8|10065.8|10062.8|10059.8|0
1711622700000|2024-03-28 10:45:00|10062.7|10059.7|10062.6|10059.6|10065.7|10062.7|10061.6|10058.6|0
1711623000000|2024-03-28 10:50:00|10062.5|10059.5|10065.9|10062.9|10066.1|10063.1|10061.9|10058.9|0
1711623300000|2024-03-28 10:55:00|10066.1|10063.1|10063.4|10060.4|10066.8|10063.8|10063.1|10060.1|0
1711623600000|2024-03-28 11:00:00|10067.4|10064.4|10066.4|10063.4|10067.4|10064.4|10058.9|10055.9|0
1711623900000|2024-03-28 11:05:00|10066.3|10063.3|10070|10067|10072.3|10069.3|10066.2|10063.2|0
1711624200000|2024-03-28 11:10:00|10070.1|10067.1|10064.3|10061.3|10075.5|10072.5|10064|10061|0
1711624500000|2024-03-28 11:15:00|10064.4|10061.4|10065.3|10062.3|10070|10067|10064.2|10061.2|0
1711624800000|2024-03-28 11:20:00|10065.7|10062.7|10067.8|10064.8|10068.4|10065.4|10064.2|10061.2|0
1711625100000|2024-03-28 11:25:00|10067.7|10064.7|10070.6|10067.6|10070.8|10067.8|10067.5|10064.5|0
1711625400000|2024-03-28 11:30:00|10070.5|10067.5|10069.7|10066.7|10072.3|10069.3|10064.4|10061.4|0
1711625700000|2024-03-28 11:35:00|10069.8|10066.8|10062.2|10059.2|10071.4|10068.4|10062.2|10059.2|0
1711626000000|2024-03-28 11:40:00|10061|10058|10055.8|10052.8|10064.1|10061.1|10055.8|10052.8|0
1711626300000|2024-03-28 11:45:00|10056|10053|10060.4|10057.4|10066.2|10063.2|10054.4|10051.4|0
1711626600000|2024-03-28 11:50:00|10060.2|10057.2|10058.1|10055.1|10061|10058|10057.1|10054.1|0
1711626900000|2024-03-28 11:55:00|10058.4|10055.4|10061.4|10058.4|10066.8|10063.8|10057.3|10054.3|0
1711627200000|2024-03-28 12:00:00|10061.5|10058.5|10062.9|10059.9|10067.2|10064.2|10061.5|10058.5|0
1711627500000|2024-03-28 12:05:00|10063|10060|10064.8|10061.8|10065.2|10062.2|10060.1|10057.1|0
1711627800000|2024-03-28 12:10:00|10064.9|10061.9|10062.5|10059.5|10065.8|10062.8|10062.5|10059.5|0
1711628100000|2024-03-28 12:15:00|10062|10059|10064.5|10061.5|10066.6|10063.6|10061.5|10058.5|0
1711628400000|2024-03-28 12:20:00|10064.4|10061.4|10067.5|10064.5|10068.9|10065.9|10064|10061|0
1711628700000|2024-03-28 12:25:00|10067.2|10064.2|10068.7|10065.7|10072.7|10069.7|10067.2|10064.2|0
1711629000000|2024-03-28 12:30:00|10072.3|10069.3|10065.8|10062.8|10079.7|10076.7|10064.5|10061.5|0
1711629300000|2024-03-28 12:35:00|10065.9|10062.9|10064.8|10061.8|10072.3|10069.3|10061.2|10058.2|0
1711629600000|2024-03-28 12:40:00|10065.3|10062.3|10050.1|10047.1|10065.3|10062.3|10049.7|10046.7|0
1711629900000|2024-03-28 12:45:00|10049.7|10046.7|10050.6|10047.6|10051|10048|10041.9|10038.9|0
1711630200000|2024-03-28 12:50:00|10050.9|10047.9|10051.1|10048.1|10054.6|10051.6|10046.3|10043.3|0
1711630500000|2024-03-28 12:55:00|10051.3|10048.3|10055|10052|10055.4|10052.4|10049.1|10046.1|0
1711630800000|2024-03-28 13:00:00|10055.1|10052.1|10055.4|10052.4|10058.7|10055.7|10054|10051|0
1711631100000|2024-03-28 13:05:00|10055.7|10052.7|10054.6|10051.6|10060.3|10057.3|10053.9|10050.9|0
1711631400000|2024-03-28 13:10:00|10055.1|10052.1|10057.4|10054.4|10058.6|10055.6|10054.8|10051.8|0
1711631700000|2024-03-28 13:15:00|10057.8|10054.8|10054|10051|10059.3|10056.3|10053.9|10050.9|0
1711632000000|2024-03-28 13:20:00|10053.9|10050.9|10058.6|10055.6|10059.2|10056.2|10050.7|10047.7|0
1711632300000|2024-03-28 13:25:00|10044.6|10041.6|10038.8|10035.8|10053.8|10050.8|10037.1|10034.1|0
1711632600000|2024-03-28 13:30:00|10043.9|10040.9|10002.1|10000.3|10044.1|10041.1|9977.8|9976|0
1711632900000|2024-03-28 13:35:00|10000.5|9998.7|9999.4|9997.6|10007.1|10005.3|9990.2|9988.4|0
1711633200000|2024-03-28 13:40:00|10000.5|9998.7|10025.4|10023.6|10026|10024.2|9994|9992.2|0
1711633500000|2024-03-28 13:45:00|10025.8|10024|10043.8|10042|10050.9|10049.1|10025.8|10024|0
1711633800000|2024-03-28 13:50:00|10045.5|10043.7|10044.6|10042.8|10053|10051.2|10042.9|10041.1|0
1711634100000|2024-03-28 13:55:00|10044.8|10043|10030.4|10028.6|10051.6|10049.8|10030|10028.2|0
1711634400000|2024-03-28 14:00:00|10032.2|10030.4|10042.5|10040.7|10047.3|10045.5|10031.2|10029.4|0
1711634700000|2024-03-28 14:05:00|10042.7|10040.9|10018.5|10016.7|10044.5|10042.7|10016.4|10014.6|0
1711635000000|2024-03-28 14:10:00|10018.2|10016.4|10013.9|10012.1|10019.7|10017.9|10001.5|9999.7|0
1711635300000|2024-03-28 14:15:00|10013.7|10011.9|10019.7|10017.9|10019.7|10017.9|10006.9|10005.1|0
1711635600000|2024-03-28 14:20:00|10019|10017.2|10014.9|10013.1|10020.6|10018.8|10011.1|10009.3|0
1711635900000|2024-03-28 14:25:00|10015.2|10013.4|10017.3|10015.5|10024.4|10022.6|10014.5|10012.7|0
1711636200000|2024-03-28 14:30:00|10018.2|10016.4|10018|10016.2|10022.5|10020.7|10011.8|10010|0
1711636500000|2024-03-28 14:35:00|10017.9|10016.1|10013.9|10012.1|10026.7|10024.9|10012.2|10010.4|0
1711636800000|2024-03-28 14:40:00|10014|10012.2|10026.5|10024.7|10027.3|10025.5|10006.8|10005|0
1711637100000|2024-03-28 14:45:00|10027.4|10025.6|10023.2|10021.4|10028.1|10026.3|10017.4|10015.6|0
1711637400000|2024-03-28 14:50:00|10023.4|10021.6|10018.9|10017.1|10028.6|10026.8|10015.2|10013.4|0
1711637700000|2024-03-28 14:55:00|10018.5|10016.7|10021.6|10019.8|10022.7|10020.9|10016.2|10014.4|0
1711638000000|2024-03-28 15:00:00|10022.1|10020.3|10022.6|10020.8|10025.1|10023.3|10016.8|10015|0
1711638300000|2024-03-28 15:05:00|10022.7|10020.9|10018.9|10017.1|10033|10031.2|10014|10012.2|0
1711638600000|2024-03-28 15:10:00|10018.4|10016.6|10013.8|10012|10019.3|10017.5|10012|10010.2|0
1711638900000|2024-03-28 15:15:00|10015.1|10013.3|10019.1|10017.3|10019.1|10017.3|10010.3|10008.5|0
1711639200000|2024-03-28 15:20:00|10019|10017.2|10021.4|10019.6|10022.6|10020.8|10013.7|10011.9|0
1711639500000|2024-03-28 15:25:00|10021.5|10019.7|10018|10016.2|10023.4|10021.6|10012|10010.2|0
1711639800000|2024-03-28 15:30:00|10017.7|10015.9|10013.1|10011.3|10023.5|10021.7|10012.1|10010.3|0
1711640100000|2024-03-28 15:35:00|10013.9|10012.1|9999.2|9997.4|10013.9|10012.1|9998.3|9996.5|0
1711640400000|2024-03-28 15:40:00|9999.4|9997.6|9996.6|9994.8|10004.8|10003|9996.6|9994.8|0
1711640700000|2024-03-28 15:45:00|9996.7|9994.9|10010.7|10008.9|10011.6|10009.8|9996.2|9994.4|0
1711641000000|2024-03-28 15:50:00|10010.6|10008.8|10010.3|10008.5|10011|10009.2|10006.9|10005.1|0
1711641300000|2024-03-28 15:55:00|10010.7|10008.9|10015.1|10013.3|10015.7|10013.9|10008.1|10006.3|0
1711641600000|2024-03-28 16:00:00|10014.8|10013|10004|10002.2|10015|10013.2|10003|10001.2|0
1711641900000|2024-03-28 16:05:00|10004.4|10002.6|9991.8|9990|10004.6|10002.8|9985.2|9983.4|0
1711642200000|2024-03-28 16:10:00|9991.9|9990.1|9996.1|9994.3|9998.2|9996.4|9991.9|9990.1|0
1711642500000|2024-03-28 16:15:00|9996.2|9994.4|9997.3|9995.5|10003.4|10001.6|9994|9992.2|0
1711642800000|2024-03-28 16:20:00|9997.6|9995.8|9993.9|9992.1|10002.5|10000.7|9991.2|9989.4|0
1711643100000|2024-03-28 16:25:00|9993.8|9992|10004.8|10003|10005.1|10003.3|9991.2|9989.4|0
1711643400000|2024-03-28 16:30:00|10005.1|10003.3|10003.6|10001.8|10005.6|10003.8|9997.3|9995.5|0
1711643700000|2024-03-28 16:35:00|10003.3|10001.5|10007.7|10005.9|10011.3|10009.5|10002.5|10000.7|0
1711644000000|2024-03-28 16:40:00|10007.6|10005.8|10010.1|10008.3|10012.3|10010.5|10006.6|10004.8|0
1711644300000|2024-03-28 16:45:00|10009.5|10007.7|10010.2|10008.4|10016.4|10014.6|10008.6|10006.8|0
1711644600000|2024-03-28 16:50:00|10010.3|10008.5|10014.2|10012.4|10014.7|10012.9|10009.1|10007.3|0
1711644900000|2024-03-28 16:55:00|10014|10012.2|10013.5|10011.7|10014.8|10013|10006.5|10004.7|0
1711645200000|2024-03-28 17:00:00|10012.9|10011.1|10005.4|10003.6|10013.2|10011.4|10000|9998.2|0
1711645500000|2024-03-28 17:05:00|10005.8|10004|10011.8|10010|10013.9|10012.1|10005.8|10004|0
1711645800000|2024-03-28 17:10:00|10011.9|10010.1|10006|10004.2|10012|10010.2|10001.5|9999.7|0
1711646100000|2024-03-28 17:15:00|10006.1|10004.3|10006.7|10004.9|10008.8|10007|9999.3|9997.5|0
1711646400000|2024-03-28 17:20:00|10006.4|10004.6|10002.3|10000.5|10007.4|10005.6|10000.5|9998.7|0
1711646700000|2024-03-28 17:25:00|10002.4|10000.6|10001.1|9999.3|10004.7|10002.9|9998.8|9997|0
1711647000000|2024-03-28 17:30:00|10000.9|9999.1|10001.2|9999.4|10004.2|10002.4|9997.6|9995.8|0
1711647300000|2024-03-28 17:35:00|10001.8|10000|10011.3|10009.5|10013|10011.2|9999.3|9997.5|0
1711647600000|2024-03-28 17:40:00|10011.2|10009.4|10006.7|10004.9|10011.7|10009.9|10004.9|10003.1|0
1711647900000|2024-03-28 17:45:00|10006.8|10005|10010.4|10008.6|10012.7|10010.9|10004.8|10003|0
1711648200000|2024-03-28 17:50:00|10010.6|10008.8|10002.6|10000.8|10011.9|10010.1|10002.4|10000.6|0
1711648500000|2024-03-28 17:55:00|10002.7|10000.9|10001.7|9999.9|10007|10005.2|10001.7|9999.9|0
1711648800000|2024-03-28 18:00:00|10002.1|10000.3|9997.1|9995.3|10002.6|10000.8|9992.1|9990.3|0
1711649100000|2024-03-28 18:05:00|9997.3|9995.5|10010|10008.2|10012.5|10010.7|9995.9|9994.1|0
1711649400000|2024-03-28 18:10:00|10009.9|10008.1|10011.3|10009.5|10012.8|10011|10007|10005.2|0
1711649700000|2024-03-28 18:15:00|10011.7|10009.9|10003.6|10001.8|10014|10012.2|10003.4|10001.6|0
1711650000000|2024-03-28 18:20:00|10004.2|10002.4|10005.2|10003.4|10009.2|10007.4|10003.6|10001.8|0
1711650300000|2024-03-28 18:25:00|10005.3|10003.5|10007.2|10005.4|10008.8|10007|10003.3|10001.5|0
1711650600000|2024-03-28 18:30:00|10007.4|10005.6|10007.4|10005.6|10010.5|10008.7|10005.2|10003.4|0
1711650900000|2024-03-28 18:35:00|10007.2|10005.4|10004.7|10002.9|10009.1|10007.3|10001.9|10000.1|0
1711651200000|2024-03-28 18:40:00|10004.6|10002.8|9997.2|9995.4|10004.9|10003.1|9995.3|9993.5|0
1711651500000|2024-03-28 18:45:00|9997.1|9995.3|10007.7|10005.9|10008.5|10006.7|9995.9|9994.1|0
1711651800000|2024-03-28 18:50:00|10007.8|10006|10009.7|10007.9|10010.8|10009|10004.5|10002.7|0
1711652100000|2024-03-28 18:55:00|10009.5|10007.7|10021.1|10019.3|10025.2|10023.4|10008.2|10006.4|0
1711652400000|2024-03-28 19:00:00|10021.4|10019.6|10016.4|10014.6|10032.1|10030.3|10016.4|10014.6|0
1711652700000|2024-03-28 19:05:00|10016.7|10014.9|10015.2|10013.4|10019.1|10017.3|10008.9|10007.1|0
1711653000000|2024-03-28 19:10:00|10015.5|10013.7|10016|10014.2|10022|10020.2|10015.3|10013.5|0
1711653300000|2024-03-28 19:15:00|10016.1|10014.3|10022.9|10021.1|10024.3|10022.5|10014.9|10013.1|0
1711653600000|2024-03-28 19:20:00|10023|10021.2|10020.9|10019.1|10023.8|10022|10017.8|10016|0
1711653900000|2024-03-28 19:25:00|10021.2|10019.4|10016.2|10014.4|10023.5|10021.7|10015.5|10013.7|0
1711654200000|2024-03-28 19:30:00|10016.3|10014.5|10011.6|10009.8|10019.1|10017.3|10008.7|10006.9|0
1711654500000|2024-03-28 19:35:00|10011.4|10009.6|10009.7|10007.9|10014.2|10012.4|10005.4|10003.6|0
1711654800000|2024-03-28 19:40:00|10009.6|10007.8|10009.9|10008.1|10013.6|10011.8|10005.4|10003.6|0
1711655100000|2024-03-28 19:45:00|10009.7|10007.9|10004.6|10002.8|10011.3|10009.5|10003.4|10001.6|0
1711655400000|2024-03-28 19:50:00|10003.9|10002.1|10005|10003.2|10014.9|10013.1|10002|10000.2|0
1711655700000|2024-03-28 19:55:00|10005.3|10003.5|9992.3|9990.5|10013.4|10011.6|9991.5|9989.7|0
1711656000000|2024-03-28 20:00:00|9992.9|9989.9|9984.4|9981.4|10000.3|9997.3|9984.4|9981.4|0
1711656300000|2024-03-28 20:05:00|9985.9|9982.9|9984|9981|9986.5|9983.5|9981.7|9978.7|0
1711656600000|2024-03-28 20:10:00|9984.2|9981.2|9986.1|9983.1|9986.8|9983.8|9984|9981|0
1711656900000|2024-03-28 20:15:00|9986.3|9983.3|9986.2|9983.2|9987.7|9984.7|9985.3|9982.3|0
1711657200000|2024-03-28 20:20:00|9986.6|9983.6|9984.1|9981.1|9988.2|9985.2|9982.9|9979.9|0
1711657500000|2024-03-28 20:25:00|9984|9981|9984.3|9981.3|9986|9983|9983.1|9980.1|0
1711657800000|2024-03-28 20:30:00|9984.1|9981.1|9986.2|9983.2|9986.9|9983.9|9984.1|9981.1|0
1711658100000|2024-03-28 20:35:00|9986.3|9983.3|9986.2|9983.2|9987.6|9984.6|9985.9|9982.9|0
1711658400000|2024-03-28 20:40:00|9986.3|9983.3|9984.2|9981.2|9986.5|9983.5|9983.7|9980.7|0
1711658700000|2024-03-28 20:45:00|9984.3|9981.3|9984.9|9981.9|9986.2|9983.2|9984.3|9981.3|0
1711659000000|2024-03-28 20:50:00|9985|9982|9985.1|9982.1|9986.4|9983.4|9984.6|9981.6|0
1711659300000|2024-03-28 20:55:00|9985.2|9982.2|9986.1|9983.1|9986.3|9983.3|9985.2|9982.2|0
1711659600000|2024-03-28 21:00:00|9986|9983|9988.2|9985.2|9988.2|9985.2|9985.9|9982.9|0
1711659900000|2024-03-28 21:05:00|9988.3|9985.3|9988.3|9985.3|9988.5|9985.5|9985.8|9982.8|0
1711660200000|2024-03-28 21:10:00|9988.6|9985.6|9988.2|9985.2|9988.7|9985.7|9988|9985|0
1711660500000|2024-03-28 21:15:00|9988.3|9985.3|9988.7|9985.7|9988.8|9985.8|9988.2|9985.2|0
1711660800000|2024-03-28 21:20:00|9988.5|9985.5|9988.5|9985.5|9989|9986|9988.2|9985.2|0
1711661100000|2024-03-28 21:25:00|9988.4|9985.4|9987.7|9984.7|9988.6|9985.6|9987.3|9984.3|0
1711661400000|2024-03-28 21:30:00|9987.8|9984.8|9987.6|9984.6|9988.2|9985.2|9987.4|9984.4|0
1711661700000|2024-03-28 21:35:00|9987.7|9984.7|9989|9984|9989|9985|9987.6|9984|0
1711922400000|2024-03-31 22:00:00|10018.7|10013.7|10042.7|10037.7|10043.7|10038.7|10018.7|10013.7|0
1711922700000|2024-03-31 22:05:00|10042.4|10037.4|10052.9|10047.9|10054.3|10049.3|10041.7|10036.7|0
1711923000000|2024-03-31 22:10:00|10053|10048|10054.8|10049.8|10056|10051|10051|10046|0
1711923300000|2024-03-31 22:15:00|10054.9|10049.9|10048.5|10043.5|10055.6|10050.6|10046.8|10041.8|0
1711923600000|2024-03-31 22:20:00|10048.7|10043.7|10048.1|10043.1|10050.2|10045.2|10045.7|10040.7|0
1711923900000|2024-03-31 22:25:00|10048.3|10043.3|10047.8|10042.8|10048.5|10043.5|10046.1|10041.1|0
1711924200000|2024-03-31 22:30:00|10047.9|10042.9|10046.8|10041.8|10049.7|10044.7|10046.7|10041.7|0
1711924500000|2024-03-31 22:35:00|10046.9|10041.9|10046.8|10041.8|10048.7|10043.7|10046.4|10041.4|0
1711924800000|2024-03-31 22:40:00|10046.7|10041.7|10049.1|10044.1|10049.1|10044.1|10044.6|10039.6|0
1711925100000|2024-03-31 22:45:00|10048.9|10043.9|10047.9|10042.9|10049.1|10044.1|10046.5|10041.5|0
1711925400000|2024-03-31 22:50:00|10047.4|10042.4|10048.1|10043.1|10048.6|10043.6|10046.9|10041.9|0
1711925700000|2024-03-31 22:55:00|10047.9|10042.9|10048.3|10043.3|10049.3|10044.3|10046.7|10041.7|0
1711926000000|2024-03-31 23:00:00|10048.2|10043.2|10048.2|10043.2|10050.8|10045.8|10048.2|10043.2|0
1711926300000|2024-03-31 23:05:00|10048.4|10043.4|10052.5|10047.5|10053.3|10048.3|10048.2|10043.2|0
1711926600000|2024-03-31 23:10:00|10052.7|10047.7|10051.5|10046.5|10053|10048|10051.4|10046.4|0
1711926900000|2024-03-31 23:15:00|10051.6|10046.6|10051.8|10046.8|10052|10047|10050.5|10045.5|0
1711927200000|2024-03-31 23:20:00|10051.9|10046.9|10054.4|10049.4|10054.6|10049.6|10051.4|10046.4|0
1711927500000|2024-03-31 23:25:00|10054.5|10049.5|10061.2|10056.2|10061.6|10056.6|10054.1|10049.1|0
1711927800000|2024-03-31 23:30:00|10061|10056|10063.5|10058.5|10064.2|10059.2|10060.9|10055.9|0
1711928100000|2024-03-31 23:35:00|10063.4|10058.4|10065.6|10060.6|10067.6|10062.6|10063.1|10058.1|0
1711928400000|2024-03-31 23:40:00|10065.5|10060.5|10067.2|10062.2|10068.6|10063.6|10064.8|10059.8|0
1711928700000|2024-03-31 23:45:00|10067.3|10062.3|10066.8|10061.8|10069.4|10064.4|10065.9|10060.9|0
1711929000000|2024-03-31 23:50:00|10066.7|10061.7|10066.6|10061.6|10066.9|10061.9|10065|10060|0
1711929300000|2024-03-31 23:55:00|10066.7|10061.7|10067.9|10062.9|10068.3|10063.3|10065.9|10060.9|0
1711929600000|2024-04-01 00:00:00|10068|10063|10066.9|10061.9|10068.8|10063.8|10065.4|10060.4|0
1711929900000|2024-04-01 00:05:00|10067|10062|10064.8|10059.8|10067.6|10062.6|10064.8|10059.8|0
1711930200000|2024-04-01 00:10:00|10064.9|10059.9|10059|10054|10065.6|10060.6|10058.7|10053.7|0
1711930500000|2024-04-01 00:15:00|10059.6|10054.6|10059.2|10054.2|10061|10056|10057.7|10052.7|0
1711930800000|2024-04-01 00:20:00|10059.1|10054.1|10060.1|10055.1|10060.9|10055.9|10058.1|10053.1|0
1711931100000|2024-04-01 00:25:00|10060.2|10055.2|10060.9|10055.9|10062.3|10057.3|10060.1|10055.1|0
1711931400000|2024-04-01 00:30:00|10061|10056|10061.8|10056.8|10062|10057|10060.6|10055.6|0
1711931700000|2024-04-01 00:35:00|10061.7|10056.7|10061.3|10056.3|10062.2|10057.2|10059.7|10054.7|0
1711932000000|2024-04-01 00:40:00|10061.4|10056.4|10063.8|10058.8|10065.2|10060.2|10061.4|10056.4|0
1711932300000|2024-04-01 00:45:00|10063.9|10058.9|10063|10058|10064.7|10059.7|10062.3|10057.3|0
1711932600000|2024-04-01 00:50:00|10063.1|10058.1|10062.3|10057.3|10064.2|10059.2|10062|10057|0
1711932900000|2024-04-01 00:55:00|10062.6|10057.6|10060.2|10055.2|10063.7|10058.7|10059.6|10054.6|0
1711933200000|2024-04-01 01:00:00|10060.4|10055.4|10059.8|10054.8|10061.3|10056.3|10058.6|10053.6|0
1711933500000|2024-04-01 01:05:00|10059.7|10054.7|10060|10055|10061.1|10056.1|10059.4|10054.4|0
1711933800000|2024-04-01 01:10:00|10059.9|10054.9|10059.7|10054.7|10060.7|10055.7|10058.1|10053.1|0
1711934100000|2024-04-01 01:15:00|10059.8|10054.8|10058|10053|10060.2|10055.2|10058|10053|0
1711934400000|2024-04-01 01:20:00|10057.9|10052.9|10059.9|10054.9|10060|10055|10057.8|10052.8|0
1711934700000|2024-04-01 01:25:00|10060|10055|10058.3|10053.3|10060.4|10055.4|10057.6|10052.6|0
1711935000000|2024-04-01 01:30:00|10058.4|10053.4|10058.6|10053.6|10060.4|10055.4|10057.7|10052.7|0
1711935300000|2024-04-01 01:35:00|10058.7|10053.7|10056|10051|10058.8|10053.8|10055|10050|0
1711935600000|2024-04-01 01:40:00|10056.1|10051.1|10055.9|10050.9|10057|10052|10055.1|10050.1|0
1711935900000|2024-04-01 01:45:00|10055.8|10050.8|10055.8|10050.8|10057.1|10052.1|10055.1|10050.1|0
1711936200000|2024-04-01 01:50:00|10055.7|10050.7|10055.9|10050.9|10056.3|10051.3|10054.9|10049.9|0
1711936500000|2024-04-01 01:55:00|10055.5|10050.5|10055.6|10050.6|10056.3|10051.3|10054.7|10049.7|0
1711936800000|2024-04-01 02:00:00|10055.7|10050.7|10052.5|10047.5|10056|10051|10052.5|10047.5|0
1711937100000|2024-04-01 02:05:00|10052.6|10047.6|10053.4|10048.4|10053.6|10048.6|10050.9|10045.9|0
1711937400000|2024-04-01 02:10:00|10053.5|10048.5|10054.2|10049.2|10054.6|10049.6|10052.7|10047.7|0
1711937700000|2024-04-01 02:15:00|10054.1|10049.1|10051.3|10046.3|10054.1|10049.1|10051.3|10046.3|0
1711938000000|2024-04-01 02:20:00|10051.4|10046.4|10051.4|10046.4|10053.3|10048.3|10050.8|10045.8|0
1711938300000|2024-04-01 02:25:00|10051.1|10046.1|10052|10047|10053.4|10048.4|10050.8|10045.8|0
1711938600000|2024-04-01 02:30:00|10051.8|10046.8|10050.4|10045.4|10052|10047|10049.4|10044.4|0
1711938900000|2024-04-01 02:35:00|10050.5|10045.5|10046.4|10041.4|10050.5|10045.5|10045.4|10040.4|0
1711939200000|2024-04-01 02:40:00|10046.3|10041.3|10048.3|10043.3|10048.8|10043.8|10045.5|10040.5|0
1711939500000|2024-04-01 02:45:00|10048.4|10043.4|10049.8|10044.8|10050.1|10045.1|10046.8|10041.8|0
1711939800000|2024-04-01 02:50:00|10049.7|10044.7|10048.1|10043.1|10049.9|10044.9|10047.6|10042.6|0
1711940100000|2024-04-01 02:55:00|10048|10043|10049.2|10044.2|10049.5|10044.5|10048|10043|0
1711940400000|2024-04-01 03:00:00|10049.1|10044.1|10048.5|10043.5|10049.4|10044.4|10047.7|10042.7|0
1711940700000|2024-04-01 03:05:00|10048.4|10043.4|10046.1|10041.1|10048.8|10043.8|10045.4|10040.4|0
1711941000000|2024-04-01 03:10:00|10046.2|10041.2|10046.1|10041.1|10047.7|10042.7|10045.8|10040.8|0
1711941300000|2024-04-01 03:15:00|10046|10041|10044.8|10039.8|10046.2|10041.2|10043.9|10038.9|0
1711941600000|2024-04-01 03:20:00|10044.7|10039.7|10045.5|10040.5|10046.3|10041.3|10044.5|10039.5|0
1711941900000|2024-04-01 03:25:00|10045.4|10040.4|10048.2|10043.2|10048.2|10043.2|10045.2|10040.2|0
1711942200000|2024-04-01 03:30:00|10048.3|10043.3|10050.5|10045.5|10051.2|10046.2|10048.2|10043.2|0
1711942500000|2024-04-01 03:35:00|10050.6|10045.6|10050.6|10045.6|10050.7|10045.7|10048.5|10043.5|0
1711942800000|2024-04-01 03:40:00|10050.5|10045.5|10053.4|10048.4|10054.6|10049.6|10050.5|10045.5|0
1711943100000|2024-04-01 03:45:00|10053.5|10048.5|10054.8|10049.8|10055|10050|10053.3|10048.3|0
1711943400000|2024-04-01 03:50:00|10054.7|10049.7|10054.2|10049.2|10055.7|10050.7|10053.9|10048.9|0
1711943700000|2024-04-01 03:55:00|10054.3|10049.3|10055.7|10050.7|10056|10051|10053.4|10048.4|0
1711944000000|2024-04-01 04:00:00|10055.8|10050.8|10057|10052|10057|10052|10055.4|10050.4|0
1711944300000|2024-04-01 04:05:00|10056.8|10051.8|10056|10051|10057.5|10052.5|10055.2|10050.2|0
1711944600000|2024-04-01 04:10:00|10055.9|10050.9|10055|10050|10056|10051|10054.4|10049.4|0
1711944900000|2024-04-01 04:15:00|10055.2|10050.2|10054.9|10049.9|10056.2|10051.2|10054.4|10049.4|0
1711945200000|2024-04-01 04:20:00|10054.8|10049.8|10054.1|10049.1|10054.9|10049.9|10053.6|10048.6|0
1711945500000|2024-04-01 04:25:00|10054|10049|10056.1|10051.1|10056.5|10051.5|10053.5|10048.5|0
1711945800000|2024-04-01 04:30:00|10056.2|10051.2|10056.4|10051.4|10056.8|10051.8|10055.9|10050.9|0
1711946100000|2024-04-01 04:35:00|10056.5|10051.5|10055.2|10050.2|10056.7|10051.7|10054.5|10049.5|0
1711946400000|2024-04-01 04:40:00|10055.3|10050.3|10056.5|10051.5|10056.7|10051.7|10055.3|10050.3|0
1711946700000|2024-04-01 04:45:00|10056.4|10051.4|10058.1|10053.1|10058.6|10053.6|10056.4|10051.4|0
1711947000000|2024-04-01 04:50:00|10058|10053|10057.6|10052.6|10058.1|10053.1|10057|10052|0
1711947300000|2024-04-01 04:55:00|10057.7|10052.7|10058.2|10053.2|10058.4|10053.4|10057.1|10052.1|0
1711947600000|2024-04-01 05:00:00|10058.1|10053.1|10055.8|10050.8|10058.3|10053.3|10055.7|10050.7|0
1711947900000|2024-04-01 05:05:00|10055.7|10050.7|10056.8|10051.8|10057.7|10052.7|10055.7|10050.7|0
1711948200000|2024-04-01 05:10:00|10056.7|10051.7|10055.8|10050.8|10059.7|10054.7|10055.2|10050.2|0
1711948500000|2024-04-01 05:15:00|10055.9|10050.9|10054.6|10049.6|10055.9|10050.9|10053.9|10048.9|0
1711948800000|2024-04-01 05:20:00|10054.5|10049.5|10056.6|10051.6|10056.8|10051.8|10054.5|10049.5|0
1711949100000|2024-04-01 05:25:00|10056.7|10051.7|10055.6|10050.6|10057.2|10052.2|10055|10050|0
1711949400000|2024-04-01 05:30:00|10055.5|10050.5|10052.8|10047.8|10055.6|10050.6|10052.5|10047.5|0
1711949700000|2024-04-01 05:35:00|10052.7|10047.7|10052.3|10047.3|10053.7|10048.7|10052.1|10047.1|0
1711950000000|2024-04-01 05:40:00|10052.2|10047.2|10052.2|10047.2|10052.9|10047.9|10051.6|10046.6|0
1711950300000|2024-04-01 05:45:00|10052.3|10047.3|10053.2|10048.2|10053.6|10048.6|10051.8|10046.8|0
1711950600000|2024-04-01 05:50:00|10053|10048|10052.2|10047.2|10054|10049|10051.5|10046.5|0
1711950900000|2024-04-01 05:55:00|10052|10047|10049.2|10044.2|10052|10047|10048.4|10043.4|0
1711951200000|2024-04-01 06:00:00|10049.1|10044.1|10050.1|10045.1|10052.1|10047.1|10048.5|10043.5|0
1711951500000|2024-04-01 06:05:00|10050.2|10045.2|10052.8|10047.8|10054.1|10049.1|10049.9|10044.9|0
1711951800000|2024-04-01 06:10:00|10052.9|10047.9|10053.2|10048.2|10053.9|10048.9|10051.5|10046.5|0
1711952100000|2024-04-01 06:15:00|10053.1|10048.1|10050.7|10045.7|10053.3|10048.3|10050.3|10045.3|0
1711952400000|2024-04-01 06:20:00|10050.8|10045.8|10051.5|10046.5|10051.6|10046.6|10049.6|10044.6|0
1711952700000|2024-04-01 06:25:00|10051.4|10046.4|10051.9|10046.9|10053.1|10048.1|10049.9|10044.9|0
1711953000000|2024-04-01 06:30:00|10052|10047|10052|10047|10053.8|10048.8|10050.8|10045.8|0
1711953300000|2024-04-01 06:35:00|10051.9|10046.9|10050.7|10045.7|10051.9|10046.9|10050.2|10045.2|0
1711953600000|2024-04-01 06:40:00|10050.8|10045.8|10049.9|10044.9|10050.9|10045.9|10048.8|10043.8|0
1711953900000|2024-04-01 06:45:00|10049.8|10044.8|10047.3|10042.3|10050|10045|10047.2|10042.2|0
1711954200000|2024-04-01 06:50:00|10047.4|10042.4|10047.6|10042.6|10048.5|10043.5|10046.4|10041.4|0
1711954500000|2024-04-01 06:55:00|10047.7|10042.7|10047.3|10042.3|10048.4|10043.4|10046.6|10041.6|0
1711954800000|2024-04-01 07:00:00|10047.6|10042.6|10049.4|10044.4|10051.4|10046.4|10047.5|10042.5|0
1711955100000|2024-04-01 07:05:00|10049.3|10044.3|10050.6|10045.6|10051|10046|10048.7|10043.7|0
1711955400000|2024-04-01 07:10:00|10050.8|10045.8|10057|10052|10057.3|10052.3|10050.6|10045.6|0
1711955700000|2024-04-01 07:15:00|10057.1|10052.1|10057.4|10052.4|10058.9|10053.9|10055.4|10050.4|0
1711956000000|2024-04-01 07:20:00|10057.3|10052.3|10059.2|10054.2|10060.4|10055.4|10057.3|10052.3|0
1711956300000|2024-04-01 07:25:00|10059.5|10054.5|10061.1|10056.1|10062.7|10057.7|10059.4|10054.4|0
1711956600000|2024-04-01 07:30:00|10061|10056|10064.5|10059.5|10065|10060|10060.8|10055.8|0
1711956900000|2024-04-01 07:35:00|10064.6|10059.6|10062.1|10057.1|10064.9|10059.9|10061.8|10056.8|0
1711957200000|2024-04-01 07:40:00|10062|10057|10062.7|10057.7|10062.9|10057.9|10061.2|10056.2|0
1711957500000|2024-04-01 07:45:00|10062.8|10057.8|10061.1|10056.1|10063.8|10058.8|10060.9|10055.9|0
1711957800000|2024-04-01 07:50:00|10061.2|10056.2|10063|10058|10065.2|10060.2|10060.9|10055.9|0
1711958100000|2024-04-01 07:55:00|10062.8|10057.8|10064.7|10059.7|10064.9|10059.9|10062.5|10057.5|0
1711958400000|2024-04-01 08:00:00|10064.4|10059.4|10071.9|10068.9|10077.9|10074.9|10063|10058|0
1711958700000|2024-04-01 08:05:00|10071.4|10068.4|10070.2|10067.2|10072|10069|10069.4|10066.4|0
1711959000000|2024-04-01 08:10:00|10070.4|10067.4|10069.9|10066.9|10073.8|10070.8|10067.4|10064.4|0
1711959300000|2024-04-01 08:15:00|10071|10068|10071.6|10068.6|10073|10070|10064.9|10061.9|0
1711959600000|2024-04-01 08:20:00|10071.9|10068.9|10065.8|10062.8|10076.2|10073.2|10065.8|10062.8|0
1711959900000|2024-04-01 08:25:00|10065.3|10062.3|10071.8|10068.8|10072.1|10069.1|10064.1|10061.1|0
1711960200000|2024-04-01 08:30:00|10071.9|10068.9|10074.8|10071.8|10075|10072|10071.2|10068.2|0
1711960500000|2024-04-01 08:35:00|10074.3|10071.3|10074.5|10071.5|10075.6|10072.6|10073.8|10070.8|0
1711960800000|2024-04-01 08:40:00|10074.6|10071.6|10073.1|10070.1|10074.9|10071.9|10072.8|10069.8|0
1711961100000|2024-04-01 08:45:00|10073.4|10070.4|10068.7|10065.7|10073.4|10070.4|10068.7|10065.7|0
1711961400000|2024-04-01 08:50:00|10068.5|10065.5|10071.9|10068.9|10072.3|10069.3|10068.4|10065.4|0
1711961700000|2024-04-01 08:55:00|10072|10069|10071.1|10068.1|10073.8|10070.8|10070.9|10067.9|0
1711962000000|2024-04-01 09:00:00|10071.3|10068.3|10071.9|10068.9|10073|10070|10070.7|10067.7|0
1711962300000|2024-04-01 09:05:00|10072|10069|10073.7|10070.7|10074.4|10071.4|10071.9|10068.9|0
1711962600000|2024-04-01 09:10:00|10073.6|10070.6|10073.8|10070.8|10075.1|10072.1|10071.6|10068.6|0
1711962900000|2024-04-01 09:15:00|10073.9|10070.9|10074.2|10071.2|10074.6|10071.6|10073.3|10070.3|0
1711963200000|2024-04-01 09:20:00|10074.1|10071.1|10072.6|10069.6|10074.1|10071.1|10071.5|10068.5|0
1711963500000|2024-04-01 09:25:00|10069.6|10066.6|10067.4|10064.4|10070.3|10067.3|10065.8|10062.8|0
1711963800000|2024-04-01 09:30:00|10066.1|10063.1|10066.4|10063.4|10068.5|10065.5|10064.4|10061.4|0
1711964100000|2024-04-01 09:35:00|10066.3|10063.3|10067.8|10064.8|10068.1|10065.1|10066.2|10063.2|0
1711964400000|2024-04-01 09:40:00|10067.7|10064.7|10070.8|10067.8|10070.8|10067.8|10067.6|10064.6|0
1711964700000|2024-04-01 09:45:00|10071|10068|10070.5|10067.5|10072.7|10069.7|10069.1|10066.1|0
1711965000000|2024-04-01 09:50:00|10070.4|10067.4|10073.7|10070.7|10073.8|10070.8|10070.4|10067.4|0
1711965300000|2024-04-01 09:55:00|10074.7|10071.7|10076.5|10073.5|10077.7|10074.7|10073|10070|0
1711965600000|2024-04-01 10:00:00|10076.6|10073.6|10073.6|10070.6|10076.9|10073.9|10073.6|10070.6|0
1711965900000|2024-04-01 10:05:00|10073.4|10070.4|10074.4|10071.4|10075.9|10072.9|10073.3|10070.3|0
1711966200000|2024-04-01 10:10:00|10074.1|10071.1|10073.8|10070.8|10074.4|10071.4|10072.4|10069.4|0
1711966500000|2024-04-01 10:15:00|10072.8|10069.8|10076.4|10073.4|10076.6|10073.6|10072.8|10069.8|0
1711966800000|2024-04-01 10:20:00|10076.3|10073.3|10077.5|10074.5|10077.6|10074.6|10076.2|10073.2|0
1711967100000|2024-04-01 10:25:00|10077.4|10074.4|10079.7|10076.7|10079.7|10076.7|10077.4|10074.4|0
1711967400000|2024-04-01 10:30:00|10079.9|10076.9|10074.4|10071.4|10079.9|10076.9|10074.4|10071.4|0
1711967700000|2024-04-01 10:35:00|10074.8|10071.8|10078|10075|10080.5|10077.5|10074.8|10071.8|0
1711968000000|2024-04-01 10:40:00|10078.2|10075.2|10073.6|10070.6|10078.2|10075.2|10073|10070|0
1711968300000|2024-04-01 10:45:00|10073.2|10070.2|10074|10071|10074.9|10071.9|10073|10070|0
1711968600000|2024-04-01 10:50:00|10074.3|10071.3|10074.2|10071.2|10075.7|10072.7|10073.9|10070.9|0
1711968900000|2024-04-01 10:55:00|10074.6|10071.6|10074.4|10071.4|10076|10073|10074.3|10071.3|0
1711969200000|2024-04-01 11:00:00|10074.1|10071.1|10049.9|10046.9|10074.1|10071.1|10048.9|10045.9|0
1711969500000|2024-04-01 11:05:00|10050.2|10047.2|10048.4|10045.4|10052|10049|10045.6|10042.6|0
1711969800000|2024-04-01 11:10:00|10048.6|10045.6|10050.6|10047.6|10051.8|10048.8|10048.2|10045.2|0
1711970100000|2024-04-01 11:15:00|10050.5|10047.5|10043|10040|10050.5|10047.5|10043|10040|0
1711970400000|2024-04-01 11:20:00|10042.8|10039.8|10039.3|10036.3|10043.1|10040.1|10037.4|10034.4|0
1711970700000|2024-04-01 11:25:00|10039.2|10036.2|10034.4|10031.4|10039.2|10036.2|10033.7|10030.7|0
1711971000000|2024-04-01 11:30:00|10034.2|10031.2|10035.1|10032.1|10035.2|10032.2|10032|10029|0
1711971300000|2024-04-01 11:35:00|10035.2|10032.2|10041.1|10038.1|10044.1|10041.1|10034.6|10031.6|0
1711971600000|2024-04-01 11:40:00|10041.2|10038.2|10043.3|10040.3|10044.8|10041.8|10040.9|10037.9|0
1711971900000|2024-04-01 11:45:00|10043.4|10040.4|10040.7|10037.7|10044.2|10041.2|10040.5|10037.5|0
1711972200000|2024-04-01 11:50:00|10040.5|10037.5|10043|10040|10043.1|10040.1|10040.5|10037.5|0
1711972500000|2024-04-01 11:55:00|10042.9|10039.9|10041.5|10038.5|10043.4|10040.4|10040.6|10037.6|0
1711972800000|2024-04-01 12:00:00|10041.6|10038.6|10039.4|10036.4|10041.8|10038.8|10039.4|10036.4|0
1711973100000|2024-04-01 12:05:00|10039.5|10036.5|10029.6|10026.6|10039.5|10036.5|10029.1|10026.1|0
1711973400000|2024-04-01 12:10:00|10029.9|10026.9|10029.4|10026.4|10030.7|10027.7|10024.9|10021.9|0
1711973700000|2024-04-01 12:15:00|10029.3|10026.3|10029.3|10026.3|10030.4|10027.4|10027.4|10024.4|0
1711974000000|2024-04-01 12:20:00|10029.2|10026.2|10027.9|10024.9|10029.2|10026.2|10025.8|10022.8|0
1711974300000|2024-04-01 12:25:00|10027.6|10024.6|10033.2|10030.2|10033.6|10030.6|10027.3|10024.3|0
1711974600000|2024-04-01 12:30:00|10033.3|10030.3|10027.7|10024.7|10033.3|10030.3|10027.3|10024.3|0
1711974900000|2024-04-01 12:35:00|10028|10025|10030|10027|10030.5|10027.5|10027.8|10024.8|0
1711975200000|2024-04-01 12:40:00|10029.9|10026.9|10033.7|10030.7|10034.4|10031.4|10028.3|10025.3|0
1711975500000|2024-04-01 12:45:00|10034.2|10031.2|10036.2|10033.2|10037.4|10034.4|10034|10031|0
1711975800000|2024-04-01 12:50:00|10036|10033|10035|10032|10038.2|10035.2|10032.6|10029.6|0
1711976100000|2024-04-01 12:55:00|10035.1|10032.1|10034.5|10031.5|10036.2|10033.2|10033|10030|0
1711976400000|2024-04-01 13:00:00|10034.6|10031.6|10030.7|10027.7|10034.6|10031.6|10030.1|10027.1|0
1711976700000|2024-04-01 13:05:00|10031|10028|10032.7|10029.7|10033|10030|10030.2|10027.2|0
1711977000000|2024-04-01 13:10:00|10033|10030|10029.6|10026.6|10033.5|10030.5|10029.5|10026.5|0
1711977300000|2024-04-01 13:15:00|10029.5|10026.5|10022.1|10019.1|10030.3|10027.3|10019.9|10016.9|0
1711977600000|2024-04-01 13:20:00|10022.2|10019.2|10022.7|10019.7|10024.2|10021.2|10021.6|10018.6|0
1711977900000|2024-04-01 13:25:00|10012.9|10009.9|10011.2|10008.2|10016.9|10013.9|10009.6|10006.6|0
1711978200000|2024-04-01 13:30:00|10014.4|10011.4|10057.1|10055.3|10059.6|10057.8|9993.9|9992.1|0
1711978500000|2024-04-01 13:35:00|10058.4|10056.6|10102.6|10100.8|10107|10105.2|10058.4|10056.6|0
1711978800000|2024-04-01 13:40:00|10103.2|10101.4|10106.8|10105|10112.6|10110.8|10100.7|10098.9|0
1711979100000|2024-04-01 13:45:00|10106.1|10104.3|10105.9|10104.1|10119.3|10117.5|10097.4|10095.6|0
1711979400000|2024-04-01 13:50:00|10106.2|10104.4|10110.6|10108.8|10111.5|10109.7|10096.5|10094.7|0
1711979700000|2024-04-01 13:55:00|10111.3|10109.5|10100.5|10098.7|10115|10113.2|10096.5|10094.7|0
1711980000000|2024-04-01 14:00:00|10097.4|10095.6|10071.9|10070.1|10110.6|10108.8|10069.5|10067.7|0
1711980300000|2024-04-01 14:05:00|10072.3|10070.5|10093.5|10091.7|10099.9|10098.1|10069.3|10067.5|0
1711980600000|2024-04-01 14:10:00|10093.4|10091.6|10084.3|10082.5|10097.4|10095.6|10079.1|10077.3|0
1711980900000|2024-04-01 14:15:00|10084.6|10082.8|10048.6|10046.8|10086.7|10084.9|10047.3|10045.5|0
1711981200000|2024-04-01 14:20:00|10048.7|10046.9|10067.3|10065.5|10067.6|10065.8|10044.6|10042.8|0
1711981500000|2024-04-01 14:25:00|10067|10065.2|10062.6|10060.8|10070.7|10068.9|10061|10059.2|0
1711981800000|2024-04-01 14:30:00|10062.8|10061|10057.4|10055.6|10066.6|10064.8|10051.1|10049.3|0
1711982100000|2024-04-01 14:35:00|10057.3|10055.5|10024.1|10022.3|10057.4|10055.6|10020.9|10019.1|0
1711982400000|2024-04-01 14:40:00|10023.8|10022|10034.6|10032.8|10036|10034.2|10022.2|10020.4|0
1711982700000|2024-04-01 14:45:00|10034.4|10032.6|10029.4|10027.6|10035.7|10033.9|10023.9|10022.1|0
1711983000000|2024-04-01 14:50:00|10031|10029.2|10017.7|10015.9|10031|10029.2|10010.3|10008.5|0
1711983300000|2024-04-01 14:55:00|10018.3|10016.5|10027.7|10025.9|10028.2|10026.4|10015.5|10013.7|0
1711983600000|2024-04-01 15:00:00|10027.3|10025.5|10026|10024.2|10028.1|10026.3|10017.4|10015.6|0
1711983900000|2024-04-01 15:05:00|10026.2|10024.4|10021.5|10019.7|10032.1|10030.3|10016.3|10014.5|0
1711984200000|2024-04-01 15:10:00|10021.3|10019.5|10014.5|10012.7|10021.3|10019.5|10010.2|10008.4|0
1711984500000|2024-04-01 15:15:00|10014.3|10012.5|9998.3|9996.5|10014.5|10012.7|9990.1|9988.3|0
1711984800000|2024-04-01 15:20:00|9997.9|9996.1|10009.2|10007.4|10012.5|10010.7|9990.2|9988.4|0
1711985100000|2024-04-01 15:25:00|10009.1|10007.3|10020.7|10018.9|10020.8|10019|10007.3|10005.5|0
1711985400000|2024-04-01 15:30:00|10020.3|10018.5|10011|10009.2|10020.3|10018.5|10010.8|10009|0
1711985700000|2024-04-01 15:35:00|10011.1|10009.3|10006.7|10004.9|10021|10019.2|10005.5|10003.7|0
1711986000000|2024-04-01 15:40:00|10006.8|10005|10012.2|10010.4|10012.2|10010.4|10005|10003.2|0
1711986300000|2024-04-01 15:45:00|10012.5|10010.7|10014.8|10013|10015|10013.2|10001.7|9999.9|0
1711986600000|2024-04-01 15:50:00|10014.7|10012.9|9993.2|9991.4|10014.9|10013.1|9991.1|9989.3|0
1711986900000|2024-04-01 15:55:00|9993.1|9991.3|9993.8|9992|9998.7|9996.9|9991.5|9989.7|0
1711987200000|2024-04-01 16:00:00|9993.9|9992.1|10011.5|10009.7|10011.5|10009.7|9989|9987.2|0
1711987500000|2024-04-01 16:05:00|10012.2|10010.4|10024.5|10022.7|10026.7|10024.9|10011.5|10009.7|0
1711987800000|2024-04-01 16:10:00|10024|10022.2|10028.2|10026.4|10030.6|10028.8|10023.6|10021.8|0
1711988100000|2024-04-01 16:15:00|10028.1|10026.3|10031.8|10030|10034.4|10032.6|10027.4|10025.6|0
1711988400000|2024-04-01 16:20:00|10032.1|10030.3|10029.5|10027.7|10036.7|10034.9|10027.6|10025.8|0
1711988700000|2024-04-01 16:25:00|10030.3|10028.5|10030.8|10029|10032.9|10031.1|10026.5|10024.7|0
1711989000000|2024-04-01 16:30:00|10031.1|10029.3|10038.4|10036.6|10038.6|10036.8|10031.1|10029.3|0
1711989300000|2024-04-01 16:35:00|10038.1|10036.3|10034.5|10032.7|10040.8|10039|10031|10029.2|0
1711989600000|2024-04-01 16:40:00|10034.7|10032.9|10039.7|10037.9|10039.7|10037.9|10034.2|10032.4|0
1711989900000|2024-04-01 16:45:00|10039.8|10038|10036.6|10034.8|10042.7|10040.9|10034.5|10032.7|0
1711990200000|2024-04-01 16:50:00|10036.8|10035|10038.5|10036.7|10043.9|10042.1|10036.8|10035|0
1711990500000|2024-04-01 16:55:00|10038.6|10036.8|10031.7|10029.9|10038.7|10036.9|10031.7|10029.9|0
1711990800000|2024-04-01 17:00:00|10031.8|10030|10031.4|10029.6|10032.8|10031|10025.5|10023.7|0
1711991100000|2024-04-01 17:05:00|10031.8|10030|10024.9|10023.1|10035.1|10033.3|10023.2|10021.4|0
1711991400000|2024-04-01 17:10:00|10024.5|10022.7|10019.6|10017.8|10024.8|10023|10017.9|10016.1|0
1711991700000|2024-04-01 17:15:00|10019.4|10017.6|10016.5|10014.7|10023.2|10021.4|10016.4|10014.6|0
1711992000000|2024-04-01 17:20:00|10016.9|10015.1|10003.6|10001.8|10017|10015.2|10003.6|10001.8|0
1711992300000|2024-04-01 17:25:00|10003.7|10001.9|10016.8|10015|10016.8|10015|10003|10001.2|0
1711992600000|2024-04-01 17:30:00|10017.8|10016|10013.8|10012|10020.1|10018.3|10013.8|10012|0
1711992900000|2024-04-01 17:35:00|10014|10012.2|10012.9|10011.1|10018.5|10016.7|10012.4|10010.6|0
1711993200000|2024-04-01 17:40:00|10013.1|10011.3|10020.1|10018.3|10020.8|10019|10012.2|10010.4|0
1711993500000|2024-04-01 17:45:00|10020.2|10018.4|10021.4|10019.6|10022.2|10020.4|10016.3|10014.5|0
1711993800000|2024-04-01 17:50:00|10021.3|10019.5|10017.3|10015.5|10024.9|10023.1|10011.6|10009.8|0
1711994100000|2024-04-01 17:55:00|10017.5|10015.7|10025.5|10023.7|10025.9|10024.1|10017.5|10015.7|0
1711994400000|2024-04-01 18:00:00|10025.6|10023.8|10032.3|10030.5|10033.3|10031.5|10024.1|10022.3|0
1711994700000|2024-04-01 18:05:00|10032.4|10030.6|10028.2|10026.4|10032.4|10030.6|10027|10025.2|0
1711995000000|2024-04-01 18:10:00|10028.3|10026.5|10022.4|10020.6|10028.5|10026.7|10019.9|10018.1|0
1711995300000|2024-04-01 18:15:00|10022.2|10020.4|10032.8|10031|10032.8|10031|10022.2|10020.4|0
1711995600000|2024-04-01 18:20:00|10032.7|10030.9|10042.6|10040.8|10042.7|10040.9|10029.8|10028|0
1711995900000|2024-04-01 18:25:00|10042.7|10040.9|10039.4|10037.6|10044.8|10043|10038.3|10036.5|0
1711996200000|2024-04-01 18:30:00|10038.9|10037.1|10042.2|10040.4|10042.7|10040.9|10038.3|10036.5|0
1711996500000|2024-04-01 18:35:00|10041.9|10040.1|10046.2|10044.4|10046.4|10044.6|10039|10037.2|0
1711996800000|2024-04-01 18:40:00|10046.1|10044.3|10038.8|10037|10047.3|10045.5|10035.1|10033.3|0
1711997100000|2024-04-01 18:45:00|10038.6|10036.8|10042.5|10040.7|10044.3|10042.5|10037.6|10035.8|0
1711997400000|2024-04-01 18:50:00|10042.7|10040.9|10041.2|10039.4|10044.4|10042.6|10038.7|10036.9|0
1711997700000|2024-04-01 18:55:00|10041.4|10039.6|10036.4|10034.6|10043.5|10041.7|10033.8|10032|0
1711998000000|2024-04-01 19:00:00|10036.6|10034.8|10041.6|10039.8|10042|10040.2|10031|10029.2|0
1711998300000|2024-04-01 19:05:00|10041.7|10039.9|10047.4|10045.6|10051.3|10049.5|10041.6|10039.8|0
1711998600000|2024-04-01 19:10:00|10047.5|10045.7|10043.3|10041.5|10048.2|10046.4|10039.6|10037.8|0
1711998900000|2024-04-01 19:15:00|10043.5|10041.7|10044.1|10042.3|10050.2|10048.4|10040.9|10039.1|0
1711999200000|2024-04-01 19:20:00|10044.2|10042.4|10045.5|10043.7|10051.4|10049.6|10042.5|10040.7|0
1711999500000|2024-04-01 19:25:00|10045.3|10043.5|10040.2|10038.4|10046.4|10044.6|10037.5|10035.7|0
1711999800000|2024-04-01 19:30:00|10040.3|10038.5|10044.3|10042.5|10046.1|10044.3|10037|10035.2|0
1712000100000|2024-04-01 19:35:00|10044.1|10042.3|10030.9|10029.1|10045.5|10043.7|10029.5|10027.7|0
1712000400000|2024-04-01 19:40:00|10031.1|10029.3|10042.4|10040.6|10042.6|10040.8|10031|10029.2|0
1712000700000|2024-04-01 19:45:00|10042.7|10040.9|10038.9|10037.1|10045.2|10043.4|10037.9|10036.1|0
1712001000000|2024-04-01 19:50:00|10040.3|10038.5|10057.8|10056|10057.8|10056|10037|10035.2|0
1712001300000|2024-04-01 19:55:00|10061.6|10059.8|10064.2|10062.4|10070.6|10068.8|10060.1|10058.3|0
1712001600000|2024-04-01 20:00:00|10065.8|10062.8|10070.2|10067.2|10073.4|10070.4|10063.8|10060.8|0
1712001900000|2024-04-01 20:05:00|10070.5|10067.5|10066.1|10063.1|10071.1|10068.1|10065.7|10062.7|0
1712002200000|2024-04-01 20:10:00|10066|10063|10067.8|10064.8|10067.9|10064.9|10064.1|10061.1|0
1712002500000|2024-04-01 20:15:00|10067.7|10064.7|10064.2|10061.2|10068|10065|10063.7|10060.7|0
1712002800000|2024-04-01 20:20:00|10064.3|10061.3|10061.1|10058.1|10065.7|10062.7|10060.9|10057.9|0
1712003100000|2024-04-01 20:25:00|10061|10058|10059.4|10056.4|10061.6|10058.6|10059.4|10056.4|0
1712003400000|2024-04-01 20:30:00|10059.5|10056.5|10060.9|10057.9|10060.9|10057.9|10058.4|10055.4|0
1712003700000|2024-04-01 20:35:00|10060.8|10057.8|10058.1|10055.1|10061.1|10058.1|10057.8|10054.8|0
1712004000000|2024-04-01 20:40:00|10058|10055|10058.7|10055.7|10059|10056|10058|10055|0
1712004300000|2024-04-01 20:45:00|10058.5|10055.5|10061.7|10058.7|10061.9|10058.9|10058.2|10055.2|0
1712004600000|2024-04-01 20:50:00|10061.6|10058.6|10062.2|10059.2|10062.9|10059.9|10061.5|10058.5|0
1712004900000|2024-04-01 20:55:00|10062.1|10059.1|10061.7|10058.7|10062.1|10059.1|10061.3|10058.3|0
1712005200000|2024-04-01 21:00:00|10061.6|10058.6|10061.8|10058.8|10062|10059|10060.7|10057.7|0
1712005500000|2024-04-01 21:05:00|10061.9|10058.9|10062.5|10059.5|10062.6|10059.6|10061.4|10058.4|0
1712005800000|2024-04-01 21:10:00|10062.6|10059.6|10061.2|10058.2|10062.6|10059.6|10061|10058|0
1712006100000|2024-04-01 21:15:00|10061.3|10058.3|10059.9|10056.9|10061.3|10058.3|10059.9|10056.9|0
1712006400000|2024-04-01 21:20:00|10060|10057|10059.3|10056.3|10060|10057|10058.4|10055.4|0
1712006700000|2024-04-01 21:25:00|10059.4|10056.4|10058.8|10055.8|10059.8|10056.8|10058.5|10055.5|0
1712007000000|2024-04-01 21:30:00|10058.7|10055.7|10057.5|10054.5|10058.7|10055.7|10057.4|10054.4|0
1712007300000|2024-04-01 21:35:00|10057.4|10054.4|10057.1|10054.1|10057.6|10054.6|10056.4|10053.4|0
1712007600000|2024-04-01 21:40:00|10057.3|10054.3|10057|10054|10057.7|10054.7|10056.9|10053.9|0
1712007900000|2024-04-01 21:45:00|10057.1|10054.1|10056.9|10053.9|10057.3|10054.3|10056.1|10053.1|0
1712008200000|2024-04-01 21:50:00|10057|10054|10055.8|10052.8|10057|10054|10055.6|10052.6|0
1712008500000|2024-04-01 21:55:00|10055.9|10052.9|10055.9|10052.9|10056.5|10053.5|10055.6|10052.6|0
1712008800000|2024-04-01 22:00:00|10055.8|10052.8|10053.9|10050.9|10056|10053|10053.4|10050.4|0
1712009100000|2024-04-01 22:05:00|10053.8|10050.8|10052.8|10049.8|10054.1|10051.1|10052.8|10049.8|0
1712009400000|2024-04-01 22:10:00|10052.7|10049.7|10055.4|10052.4|10055.6|10052.6|10052.4|10049.4|0
1712009700000|2024-04-01 22:15:00|10055.3|10052.3|10052.7|10049.7|10055.5|10052.5|10052.3|10049.3|0
1712010000000|2024-04-01 22:20:00|10052.8|10049.8|10051.7|10048.7|10052.8|10049.8|10051.4|10048.4|0
1712010300000|2024-04-01 22:25:00|10051.8|10048.8|10051.2|10048.2|10052|10049|10051.2|10048.2|0
1712010600000|2024-04-01 22:30:00|10051.3|10048.3|10049.3|10046.3|10051.6|10048.6|10049.2|10046.2|0
1712010900000|2024-04-01 22:35:00|10049.4|10046.4|10049.9|10046.9|10050.3|10047.3|10049.3|10046.3|0
1712011200000|2024-04-01 22:40:00|10049.8|10046.8|10051|10048|10051.1|10048.1|10049.5|10046.5|0
1712011500000|2024-04-01 22:45:00|10050.9|10047.9|10051|10048|10051|10048|10050.1|10047.1|0
1712011800000|2024-04-01 22:50:00|10050.9|10047.9|10049.8|10046.8|10050.9|10047.9|10049.8|10046.8|0
1712012100000|2024-04-01 22:55:00|10049.9|10046.9|10050.4|10047.4|10050.6|10047.6|10049.8|10046.8|0
1712012400000|2024-04-01 23:00:00|10050.2|10047.2|10050.7|10047.7|10051|10048|10050.1|10047.1|0
1712012700000|2024-04-01 23:05:00|10050.6|10047.6|10050.3|10047.3|10051.1|10048.1|10050.1|10047.1|0
1712013000000|2024-04-01 23:10:00|10050.2|10047.2|10049.8|10046.8|10050.5|10047.5|10049.7|10046.7|0
1712013300000|2024-04-01 23:15:00|10049.7|10046.7|10051|10048|10051|10048|10049.4|10046.4|0
1712013600000|2024-04-01 23:20:00|10051.1|10048.1|10050.9|10047.9|10051.6|10048.6|10050.7|10047.7|0
1712013900000|2024-04-01 23:25:00|10051|10048|10051.1|10048.1|10051.5|10048.5|10050.6|10047.6|0
1712014200000|2024-04-01 23:30:00|10050.6|10047.6|10051.4|10048.4|10051.4|10048.4|10050.6|10047.6|0
1712014500000|2024-04-01 23:35:00|10051.5|10048.5|10049.4|10046.4|10052.1|10049.1|10049.2|10046.2|0
1712014800000|2024-04-01 23:40:00|10049.3|10046.3|10047.8|10044.8|10050|10047|10047.7|10044.7|0
1712015100000|2024-04-01 23:45:00|10048.1|10045.1|10049.3|10046.3|10049.4|10046.4|10046.3|10043.3|0
1712015400000|2024-04-01 23:50:00|10049.2|10046.2|10048.2|10045.2|10049.5|10046.5|10047.4|10044.4|0
1712015700000|2024-04-01 23:55:00|10048.4|10045.4|10050|10045|10050|10045.8|10047.8|10044.8|0
1712016000000|2024-04-02 00:00:00|10049.9|10044.9|10048.5|10043.5|10051.1|10046.1|10046|10041|0
1712016300000|2024-04-02 00:05:00|10048.4|10043.4|10045.8|10040.8|10049.1|10044.1|10043.7|10038.7|0
1712016600000|2024-04-02 00:10:00|10045.7|10040.7|10047.2|10042.2|10048.5|10043.5|10045.7|10040.7|0
1712016900000|2024-04-02 00:15:00|10047.1|10042.1|10046.2|10041.2|10048.6|10043.6|10045.6|10040.6|0
1712017200000|2024-04-02 00:20:00|10046.3|10041.3|10047.4|10042.4|10047.7|10042.7|10043.7|10038.7|0
1712017500000|2024-04-02 00:25:00|10047.1|10042.1|10049.2|10044.2|10049.3|10044.3|10045.5|10040.5|0
1712017800000|2024-04-02 00:30:00|10049.1|10044.1|10049|10044|10051.7|10046.7|10048.6|10043.6|0
1712018100000|2024-04-02 00:35:00|10048.9|10043.9|10048|10043|10049|10044|10046|10041|0
1712018400000|2024-04-02 00:40:00|10047.9|10042.9|10049.2|10044.2|10050|10045|10047.4|10042.4|0
1712018700000|2024-04-02 00:45:00|10049.4|10044.4|10048.9|10043.9|10050.3|10045.3|10047.3|10042.3|0
1712019000000|2024-04-02 00:50:00|10048.8|10043.8|10050.3|10045.3|10051.3|10046.3|10048.4|10043.4|0
1712019300000|2024-04-02 00:55:00|10050.4|10045.4|10047.6|10042.6|10050.6|10045.6|10046.8|10041.8|0
1712019600000|2024-04-02 01:00:00|10047.5|10042.5|10045.2|10040.2|10048.2|10043.2|10044.8|10039.8|0
1712019900000|2024-04-02 01:05:00|10045.3|10040.3|10046.3|10041.3|10046.5|10041.5|10043.3|10038.3|0
1712020200000|2024-04-02 01:10:00|10046.4|10041.4|10044.7|10039.7|10047|10042|10043.3|10038.3|0
1712020500000|2024-04-02 01:15:00|10044.8|10039.8|10047.5|10042.5|10047.7|10042.7|10044.1|10039.1|0
1712020800000|2024-04-02 01:20:00|10047.6|10042.6|10050.1|10045.1|10051.5|10046.5|10047.4|10042.4|0
1712021100000|2024-04-02 01:25:00|10050.2|10045.2|10052.9|10047.9|10053.1|10048.1|10049.7|10044.7|0
1712021400000|2024-04-02 01:30:00|10052.6|10047.6|10050.4|10045.4|10053.7|10048.7|10049.3|10044.3|0
1712021700000|2024-04-02 01:35:00|10050.3|10045.3|10050.4|10045.4|10050.9|10045.9|10047.9|10042.9|0
1712022000000|2024-04-02 01:40:00|10050.3|10045.3|10050.7|10045.7|10051.2|10046.2|10046.9|10041.9|0
1712022300000|2024-04-02 01:45:00|10050.8|10045.8|10051.8|10046.8|10052.1|10047.1|10049|10044|0
1712022600000|2024-04-02 01:50:00|10051.7|10046.7|10049.3|10044.3|10051.8|10046.8|10048.7|10043.7|0
1712022900000|2024-04-02 01:55:00|10049.4|10044.4|10049.9|10044.9|10050.4|10045.4|10048.5|10043.5|0
1712023200000|2024-04-02 02:00:00|10050.4|10045.4|10049.7|10044.7|10051.4|10046.4|10049.1|10044.1|0
1712023500000|2024-04-02 02:05:00|10049.9|10044.9|10048.6|10043.6|10051.4|10046.4|10048.5|10043.5|0
1712023800000|2024-04-02 02:10:00|10048.5|10043.5|10048.5|10043.5|10049.5|10044.5|10047.7|10042.7|0
1712024100000|2024-04-02 02:15:00|10048.6|10043.6|10051.4|10046.4|10052.2|10047.2|10048.5|10043.5|0
1712024400000|2024-04-02 02:20:00|10051.3|10046.3|10053.8|10048.8|10053.8|10048.8|10051|10046|0
1712024700000|2024-04-02 02:25:00|10053.7|10048.7|10052.6|10047.6|10054.8|10049.8|10051|10046|0
1712025000000|2024-04-02 02:30:00|10052.5|10047.5|10056.1|10051.1|10056.5|10051.5|10052.5|10047.5|0
1712025300000|2024-04-02 02:35:00|10056.2|10051.2|10054.4|10049.4|10056.6|10051.6|10053.9|10048.9|0
1712025600000|2024-04-02 02:40:00|10054.5|10049.5|10054.1|10049.1|10055|10050|10053.5|10048.5|0
1712025900000|2024-04-02 02:45:00|10054|10049|10053|10048|10054.7|10049.7|10053|10048|0
1712026200000|2024-04-02 02:50:00|10053.2|10048.2|10057.5|10052.5|10057.6|10052.6|10053.1|10048.1|0
1712026500000|2024-04-02 02:55:00|10057.4|10052.4|10059|10054|10060.6|10055.6|10057.3|10052.3|0
1712026800000|2024-04-02 03:00:00|10058.9|10053.9|10058.4|10053.4|10059.8|10054.8|10057.9|10052.9|0
1712027100000|2024-04-02 03:05:00|10058.2|10053.2|10058.1|10053.1|10058.4|10053.4|10056.5|10051.5|0
1712027400000|2024-04-02 03:10:00|10058.2|10053.2|10059.9|10054.9|10060.1|10055.1|10057|10052|0
1712027700000|2024-04-02 03:15:00|10060|10055|10058.1|10053.1|10060.2|10055.2|10057|10052|0
1712028000000|2024-04-02 03:20:00|10058.2|10053.2|10057.8|10052.8|10059.2|10054.2|10057.8|10052.8|0
1712028300000|2024-04-02 03:25:00|10058|10053|10058.4|10053.4|10058.9|10053.9|10057.7|10052.7|0
1712028600000|2024-04-02 03:30:00|10058.5|10053.5|10057.6|10052.6|10059|10054|10057.5|10052.5|0
1712028900000|2024-04-02 03:35:00|10057.8|10052.8|10059.2|10054.2|10061.3|10056.3|10057.8|10052.8|0
1712029200000|2024-04-02 03:40:00|10059.1|10054.1|10056.5|10051.5|10059.1|10054.1|10054.6|10049.6|0
1712029500000|2024-04-02 03:45:00|10056|10051|10056|10051|10057.2|10052.2|10054.6|10049.6|0
1712029800000|2024-04-02 03:50:00|10056.1|10051.1|10056|10051|10056.5|10051.5|10054.8|10049.8|0
1712030100000|2024-04-02 03:55:00|10056.1|10051.1|10055.4|10050.4|10056.6|10051.6|10054.8|10049.8|0
1712030400000|2024-04-02 04:00:00|10055.5|10050.5|10054.4|10049.4|10056.8|10051.8|10054.3|10049.3|0
1712030700000|2024-04-02 04:05:00|10054.5|10049.5|10053.9|10048.9|10055.1|10050.1|10053|10048|0
1712031000000|2024-04-02 04:10:00|10053.8|10048.8|10054|10049|10054.5|10049.5|10053.2|10048.2|0
1712031300000|2024-04-02 04:15:00|10054.1|10049.1|10052.7|10047.7|10054.2|10049.2|10051.7|10046.7|0
1712031600000|2024-04-02 04:20:00|10052.6|10047.6|10050.3|10045.3|10053.7|10048.7|10049.8|10044.8|0
1712031900000|2024-04-02 04:25:00|10050.4|10045.4|10052.1|10047.1|10052.8|10047.8|10050.3|10045.3|0
1712032200000|2024-04-02 04:30:00|10052.2|10047.2|10052.5|10047.5|10052.8|10047.8|10050.8|10045.8|0
1712032500000|2024-04-02 04:35:00|10052.6|10047.6|10053.3|10048.3|10053.7|10048.7|10052.5|10047.5|0
1712032800000|2024-04-02 04:40:00|10053.2|10048.2|10054.7|10049.7|10054.8|10049.8|10052.9|10047.9|0
1712033100000|2024-04-02 04:45:00|10054.8|10049.8|10053.8|10048.8|10055.1|10050.1|10053.3|10048.3|0
1712033400000|2024-04-02 04:50:00|10054|10049|10053.5|10048.5|10054.5|10049.5|10053.3|10048.3|0
1712033700000|2024-04-02 04:55:00|10053.6|10048.6|10053.9|10048.9|10054.8|10049.8|10052.8|10047.8|0
1712034000000|2024-04-02 05:00:00|10053.8|10048.8|10051.3|10046.3|10054.4|10049.4|10051|10046|0
1712034300000|2024-04-02 05:05:00|10051.2|10046.2|10051.8|10046.8|10052.5|10047.5|10050.4|10045.4|0
1712034600000|2024-04-02 05:10:00|10051.7|10046.7|10051|10046|10052.6|10047.6|10050.6|10045.6|0
1712034900000|2024-04-02 05:15:00|10050.9|10045.9|10044|10039|10050.9|10045.9|10043.5|10038.5|0
1712035200000|2024-04-02 05:20:00|10044.5|10039.5|10046.5|10041.5|10047.8|10042.8|10044.4|10039.4|0
1712035500000|2024-04-02 05:25:00|10046.6|10041.6|10048.1|10043.1|10048.5|10043.5|10046.6|10041.6|0
1712035800000|2024-04-02 05:30:00|10048.2|10043.2|10047.1|10042.1|10049|10044|10046.5|10041.5|0
1712036100000|2024-04-02 05:35:00|10047|10042|10046.1|10041.1|10047.6|10042.6|10045.9|10040.9|0
1712036400000|2024-04-02 05:40:00|10046.2|10041.2|10047.3|10042.3|10047.5|10042.5|10044.9|10039.9|0
1712036700000|2024-04-02 05:45:00|10047.2|10042.2|10047|10042|10048.3|10043.3|10043.6|10038.6|0
1712037000000|2024-04-02 05:50:00|10047.1|10042.1|10047.1|10042.1|10048.1|10043.1|10046.3|10041.3|0
1712037300000|2024-04-02 05:55:00|10047.6|10042.6|10048.6|10043.6|10049.4|10044.4|10046.7|10041.7|0
1712037600000|2024-04-02 06:00:00|10048.7|10043.7|10050.5|10045.5|10051.5|10046.5|10047.9|10042.9|0
1712037900000|2024-04-02 06:05:00|10050.4|10045.4|10050.3|10045.3|10052.2|10047.2|10048.3|10043.3|0
1712038200000|2024-04-02 06:10:00|10051.9|10046.9|10052.8|10047.8|10053.2|10048.2|10050|10045|0
1712038500000|2024-04-02 06:15:00|10052.1|10047.1|10055.2|10050.2|10055.2|10050.2|10049.7|10044.7|0
1712038800000|2024-04-02 06:20:00|10055.3|10050.3|10057.8|10052.8|10058|10053|10055.2|10050.2|0
1712039100000|2024-04-02 06:25:00|10057.5|10052.5|10058.6|10053.6|10060.2|10055.2|10056.7|10051.7|0
1712039400000|2024-04-02 06:30:00|10058.7|10053.7|10058.3|10053.3|10061.1|10056.1|10058.3|10053.3|0
1712039700000|2024-04-02 06:35:00|10058.5|10053.5|10058.3|10053.3|10059.7|10054.7|10057.6|10052.6|0
1712040000000|2024-04-02 06:40:00|10058.4|10053.4|10061|10056|10061.9|10056.9|10056.9|10051.9|0
1712040300000|2024-04-02 06:45:00|10061.1|10056.1|10065.4|10060.4|10065.6|10060.6|10059.2|10054.2|0
1712040600000|2024-04-02 06:50:00|10065.5|10060.5|10059.2|10054.2|10065.5|10060.5|10058.7|10053.7|0
1712040900000|2024-04-02 06:55:00|10059.1|10054.1|10056.4|10051.4|10060.3|10055.3|10056.1|10051.1|0
1712041200000|2024-04-02 07:00:00|10056.3|10051.3|10062.5|10057.5|10063.4|10058.4|10055.2|10050.2|0
1712041500000|2024-04-02 07:05:00|10062.2|10057.2|10066.2|10061.2|10066.5|10061.5|10061.4|10056.4|0
1712041800000|2024-04-02 07:10:00|10066.3|10061.3|10062.1|10057.1|10067.3|10062.3|10060.6|10055.6|0
1712042100000|2024-04-02 07:15:00|10062.2|10057.2|10057.6|10052.6|10063.2|10058.2|10057.3|10052.3|0
1712042400000|2024-04-02 07:20:00|10057.5|10052.5|10051.3|10046.3|10058.8|10053.8|10050|10045|0
1712042700000|2024-04-02 07:25:00|10051.4|10046.4|10041.6|10036.6|10051.4|10046.4|10040.1|10035.1|0
1712043000000|2024-04-02 07:30:00|10041.7|10036.7|10045.3|10040.3|10046.6|10041.6|10039.4|10034.4|0
1712043300000|2024-04-02 07:35:00|10045.4|10040.4|10052.4|10047.4|10052.6|10047.6|10043.2|10038.2|0
1712043600000|2024-04-02 07:40:00|10052.3|10047.3|10051.4|10046.4|10053.8|10048.8|10049.6|10044.6|0
1712043900000|2024-04-02 07:45:00|10051.3|10046.3|10052.3|10047.3|10053.8|10048.8|10049.3|10044.3|0
1712044200000|2024-04-02 07:50:00|10052.4|10047.4|10052.2|10047.2|10053.6|10048.6|10048.3|10043.3|0
1712044500000|2024-04-02 07:55:00|10052.1|10047.1|10049.1|10044.1|10054.4|10049.4|10048.6|10043.6|0
1712044800000|2024-04-02 08:00:00|10051.1|10046.1|10055.1|10052.1|10055.7|10052.7|10042.2|10039.2|0
1712045100000|2024-04-02 08:05:00|10055.2|10052.2|10049.1|10046.1|10055.2|10052.2|10048|10045|0
1712045400000|2024-04-02 08:10:00|10049.2|10046.2|10047.7|10044.7|10050.9|10047.9|10047.7|10044.7|0
1712045700000|2024-04-02 08:15:00|10047.5|10044.5|10054.4|10051.4|10054.9|10051.9|10045.5|10042.5|0
1712046000000|2024-04-02 08:20:00|10054.2|10051.2|10052|10049|10054.7|10051.7|10051.4|10048.4|0
1712046300000|2024-04-02 08:25:00|10051.8|10048.8|10051.6|10048.6|10052.1|10049.1|10050.4|10047.4|0
1712046600000|2024-04-02 08:30:00|10051.7|10048.7|10052.5|10049.5|10052.7|10049.7|10050.1|10047.1|0
1712046900000|2024-04-02 08:35:00|10052.6|10049.6|10049.4|10046.4|10053.1|10050.1|10049.4|10046.4|0
1712047200000|2024-04-02 08:40:00|10049.1|10046.1|10046.7|10043.7|10049.5|10046.5|10046.3|10043.3|0
1712047500000|2024-04-02 08:45:00|10046.8|10043.8|10044.7|10041.7|10047.3|10044.3|10044.1|10041.1|0
1712047800000|2024-04-02 08:50:00|10044.8|10041.8|10045.6|10042.6|10045.9|10042.9|10043.7|10040.7|0
1712048100000|2024-04-02 08:55:00|10045.3|10042.3|10046.9|10043.9|10046.9|10043.9|10044.6|10041.6|0
1712048400000|2024-04-02 09:00:00|10046.8|10043.8|10045.3|10042.3|10048.4|10045.4|10044.6|10041.6|0
1712048700000|2024-04-02 09:05:00|10045.6|10042.6|10048|10045|10048.2|10045.2|10045.1|10042.1|0
1712049000000|2024-04-02 09:10:00|10047.9|10044.9|10049.5|10046.5|10049.8|10046.8|10046.5|10043.5|0
1712049300000|2024-04-02 09:15:00|10049.6|10046.6|10048.5|10045.5|10050|10047|10046.6|10043.6|0
1712049600000|2024-04-02 09:20:00|10048.4|10045.4|10049.4|10046.4|10049.7|10046.7|10046.3|10043.3|0
1712049900000|2024-04-02 09:25:00|10049.3|10046.3|10049.4|10046.4|10050.1|10047.1|10048.7|10045.7|0
1712050200000|2024-04-02 09:30:00|10049.5|10046.5|10045.9|10042.9|10049.5|10046.5|10045.1|10042.1|0
1712050500000|2024-04-02 09:35:00|10046|10043|10048.1|10045.1|10048.9|10045.9|10045.6|10042.6|0
1712050800000|2024-04-02 09:40:00|10048.2|10045.2|10049.2|10046.2|10049.7|10046.7|10048.1|10045.1|0
1712051100000|2024-04-02 09:45:00|10049.3|10046.3|10044.3|10041.3|10049.6|10046.6|10043.1|10040.1|0
1712051400000|2024-04-02 09:50:00|10044.5|10041.5|10042.8|10039.8|10045.2|10042.2|10041.2|10038.2|0
1712051700000|2024-04-02 09:55:00|10042.7|10039.7|10039|10036|10044.8|10041.8|10038.9|10035.9|0
1712052000000|2024-04-02 10:00:00|10037.4|10034.4|10032.7|10029.7|10037.4|10034.4|10032.3|10029.3|0
1712052300000|2024-04-02 10:05:00|10032.9|10029.9|10034.2|10031.2|10035.1|10032.1|10030.3|10027.3|0
1712052600000|2024-04-02 10:10:00|10033.9|10030.9|10033.1|10030.1|10036.5|10033.5|10031.2|10028.2|0
1712052900000|2024-04-02 10:15:00|10032.4|10029.4|10035.7|10032.7|10035.7|10032.7|10030.8|10027.8|0
1712053200000|2024-04-02 10:20:00|10035.8|10032.8|10032.3|10029.3|10036|10033|10031.9|10028.9|0
1712053500000|2024-04-02 10:25:00|10032.8|10029.8|10031.4|10028.4|10032.9|10029.9|10029|10026|0
1712053800000|2024-04-02 10:30:00|10030.9|10027.9|10029.9|10026.9|10030.9|10027.9|10026.4|10023.4|0
1712054100000|2024-04-02 10:35:00|10028.9|10025.9|10023.5|10020.5|10030|10027|10021.4|10018.4|0
1712054400000|2024-04-02 10:40:00|10023.4|10020.4|10013|10010|10024.2|10021.2|10011.9|10008.9|0
1712054700000|2024-04-02 10:45:00|10013.1|10010.1|10012.5|10009.5|10014.1|10011.1|10008.5|10005.5|0
1712055000000|2024-04-02 10:50:00|10012.4|10009.4|10012.7|10009.7|10015.4|10012.4|10011.4|10008.4|0
1712055300000|2024-04-02 10:55:00|10011.8|10008.8|10019.4|10016.4|10019.9|10016.9|10007|10004|0
1712055600000|2024-04-02 11:00:00|10021.6|10018.6|10019.2|10016.2|10024.9|10021.9|10008.2|10005.2|0
1712055900000|2024-04-02 11:05:00|10019.1|10016.1|10008.6|10005.6|10019.8|10016.8|10007.6|10004.6|0
1712056200000|2024-04-02 11:10:00|10008.5|10005.5|10018.1|10015.1|10019.4|10016.4|10007.7|10004.7|0
1712056500000|2024-04-02 11:15:00|10018.3|10015.3|10012.5|10009.5|10022.2|10019.2|10011.4|10008.4|0
1712056800000|2024-04-02 11:20:00|10012.7|10009.7|10006.2|10003.2|10013.6|10010.6|10001.3|9998.3|0
1712057100000|2024-04-02 11:25:00|10006.1|10003.1|10006.2|10003.2|10008.9|10005.9|10001.8|9998.8|0
1712057400000|2024-04-02 11:30:00|10006.3|10003.3|10011.6|10008.6|10013.9|10010.9|10006|10003|0
1712057700000|2024-04-02 11:35:00|10009.3|10006.3|10012.6|10009.6|10014.9|10011.9|10008.7|10005.7|0
1712058000000|2024-04-02 11:40:00|10013|10010|10015.2|10012.2|10019.1|10016.1|10010.9|10007.9|0
1712058300000|2024-04-02 11:45:00|10015.1|10012.1|10006.9|10003.9|10017.2|10014.2|10002.4|9999.4|0
1712058600000|2024-04-02 11:50:00|10007.1|10004.1|10004.7|10001.7|10010.4|10007.4|10004.7|10001.7|0
1712058900000|2024-04-02 11:55:00|10004.6|10001.6|10006.5|10003.5|10007.2|10004.2|10002.9|9999.9|0
1712059200000|2024-04-02 12:00:00|10006.2|10003.2|10004.3|10001.3|10009|10006|10002.2|9999.2|0
1712059500000|2024-04-02 12:05:00|10004.1|10001.1|10005.5|10002.5|10007.1|10004.1|10002.8|9999.8|0
1712059800000|2024-04-02 12:10:00|10005.6|10002.6|10003.6|10000.6|10005.6|10002.6|10002.7|9999.7|0
1712060100000|2024-04-02 12:15:00|10003.5|10000.5|9997.8|9994.8|10003.5|10000.5|9997.3|9994.3|0
1712060400000|2024-04-02 12:20:00|9997.7|9994.7|9998.8|9995.8|9999.2|9996.2|9995.1|9992.1|0
1712060700000|2024-04-02 12:25:00|9998.7|9995.7|10002|9999|10003|10000|9998.7|9995.7|0
1712061000000|2024-04-02 12:30:00|10002.1|9999.1|9999|9996|10007.8|10004.8|9999|9996|0
1712061300000|2024-04-02 12:35:00|9999.1|9996.1|9986.3|9983.3|9999.9|9996.9|9986.2|9983.2|0
1712061600000|2024-04-02 12:40:00|9986.2|9983.2|9970.5|9967.5|9986.2|9983.2|9969.3|9966.3|0
1712061900000|2024-04-02 12:45:00|9970.6|9967.6|9964.8|9961.8|9973.8|9970.8|9963.8|9960.8|0
1712062200000|2024-04-02 12:50:00|9964.9|9961.9|9964|9961|9967.6|9964.6|9962.3|9959.3|0
1712062500000|2024-04-02 12:55:00|9963.6|9960.6|9957.9|9954.9|9963.8|9960.8|9953.9|9950.9|0
1712062800000|2024-04-02 13:00:00|9957.8|9954.8|9905.8|9902.8|9957.8|9954.8|9905.1|9902.1|0
1712063100000|2024-04-02 13:05:00|9906.7|9903.7|9901.8|9898.8|9911.3|9908.3|9897.5|9894.5|0
1712063400000|2024-04-02 13:10:00|9901.9|9898.9|9883.8|9880.8|9902|9899|9880.3|9877.3|0
1712063700000|2024-04-02 13:15:00|9883.7|9880.7|9874.1|9871.1|9887.1|9884.1|9869.4|9866.4|0
1712064000000|2024-04-02 13:20:00|9873.9|9870.9|9877.3|9874.3|9880.7|9877.7|9870.4|9867.4|0
1712064300000|2024-04-02 13:25:00|9865.2|9862.2|9880.1|9877.1|9882.8|9879.8|9865.2|9862.2|0
1712064600000|2024-04-02 13:30:00|9883|9880|9868.4|9866.6|9906.9|9905.1|9867.4|9865.6|0
1712064900000|2024-04-02 13:35:00|9867.3|9865.5|9862.6|9860.8|9907|9905.2|9860.5|9858.7|0
1712065200000|2024-04-02 13:40:00|9862.7|9860.9|9861.1|9859.3|9862.7|9860.9|9845.6|9843.8|0
1712065500000|2024-04-02 13:45:00|9862.3|9860.5|9868.4|9866.6|9881|9879.2|9858.3|9856.5|0
1712065800000|2024-04-02 13:50:00|9867|9865.2|9875.7|9873.9|9889.3|9887.5|9866.2|9864.4|0
1712066100000|2024-04-02 13:55:00|9875.5|9873.7|9885.4|9883.6|9886.3|9884.5|9869.6|9867.8|0
1712066400000|2024-04-02 14:00:00|9888.7|9886.9|9899.8|9898|9900.6|9898.8|9861.5|9859.7|0
1712066700000|2024-04-02 14:05:00|9899.5|9897.7|9878.8|9877|9899.8|9898|9876.2|9874.4|0
1712067000000|2024-04-02 14:10:00|9878.2|9876.4|9871.4|9869.6|9879.8|9878|9861.2|9859.4|0
1712067300000|2024-04-02 14:15:00|9873.3|9871.5|9866.5|9864.7|9877.4|9875.6|9864.6|9862.8|0
1712067600000|2024-04-02 14:20:00|9866|9864.2|9889|9887.2|9890.8|9889|9864.5|9862.7|0
1712067900000|2024-04-02 14:25:00|9889.2|9887.4|9879.9|9878.1|9896.4|9894.6|9875.1|9873.3|0
1712068200000|2024-04-02 14:30:00|9880|9878.2|9871.6|9869.8|9882.7|9880.9|9868.4|9866.6|0
1712068500000|2024-04-02 14:35:00|9871.5|9869.7|9868.6|9866.8|9881.1|9879.3|9868.6|9866.8|0
1712068800000|2024-04-02 14:40:00|9868.7|9866.9|9870.6|9868.8|9877.1|9875.3|9865.3|9863.5|0
1712069100000|2024-04-02 14:45:00|9870.7|9868.9|9858.6|9856.8|9871.6|9869.8|9854.5|9852.7|0
1712069400000|2024-04-02 14:50:00|9858.7|9856.9|9858.1|9856.3|9862.1|9860.3|9855.9|9854.1|0
1712069700000|2024-04-02 14:55:00|9857.8|9856|9855.4|9853.6|9858.7|9856.9|9849.8|9848|0
1712070000000|2024-04-02 15:00:00|9855.5|9853.7|9853.9|9852.1|9859.9|9858.1|9852.5|9850.7|0
1712070300000|2024-04-02 15:05:00|9854.1|9852.3|9865.8|9864|9865.8|9864|9853.1|9851.3|0
1712070600000|2024-04-02 15:10:00|9865.7|9863.9|9878.4|9876.6|9878.4|9876.6|9865.6|9863.8|0
1712070900000|2024-04-02 15:15:00|9878.5|9876.7|9890.3|9888.5|9890.3|9888.5|9875.4|9873.6|0
1712071200000|2024-04-02 15:20:00|9890.5|9888.7|9895.1|9893.3|9896.9|9895.1|9886.4|9884.6|0
1712071500000|2024-04-02 15:25:00|9895.7|9893.9|9896.5|9894.7|9897.5|9895.7|9892.8|9891|0
1712071800000|2024-04-02 15:30:00|9896.4|9894.6|9898.3|9896.5|9901.5|9899.7|9894.4|9892.6|0
1712072100000|2024-04-02 15:35:00|9896.8|9895|9904.1|9902.3|9917.9|9916.1|9896.8|9895|0
1712072400000|2024-04-02 15:40:00|9904.3|9902.5|9899.7|9897.9|9905.7|9903.9|9899.5|9897.7|0
1712072700000|2024-04-02 15:45:00|9900|9898.2|9898.3|9896.5|9903.8|9902|9898.3|9896.5|0
1712073000000|2024-04-02 15:50:00|9898.2|9896.4|9888.9|9887.1|9898.3|9896.5|9888.2|9886.4|0
1712073300000|2024-04-02 15:55:00|9888.8|9887|9886.8|9885|9895|9893.2|9885.3|9883.5|0
1712073600000|2024-04-02 16:00:00|9886.6|9884.8|9897.8|9896|9898.8|9897|9886.4|9884.6|0
1712073900000|2024-04-02 16:05:00|9897.4|9895.6|9894.1|9892.3|9897.7|9895.9|9888.4|9886.6|0
1712074200000|2024-04-02 16:10:00|9893.9|9892.1|9891|9889.2|9895.6|9893.8|9890.5|9888.7|0
1712074500000|2024-04-02 16:15:00|9890.9|9889.1|9888.9|9887.1|9894.4|9892.6|9886.6|9884.8|0
1712074800000|2024-04-02 16:20:00|9888.5|9886.7|9892.9|9891.1|9896.9|9895.1|9887|9885.2|0
1712075100000|2024-04-02 16:25:00|9892.8|9891|9904.8|9903|9905|9903.2|9891.1|9889.3|0
1712075400000|2024-04-02 16:30:00|9904.5|9902.7|9910.6|9908.8|9911|9909.2|9903.6|9901.8|0
1712075700000|2024-04-02 16:35:00|9910.7|9908.9|9911.5|9909.7|9914.7|9912.9|9910.3|9908.5|0
1712076000000|2024-04-02 16:40:00|9911.6|9909.8|9910.7|9908.9|9918.6|9916.8|9910.3|9908.5|0
1712076300000|2024-04-02 16:45:00|9911|9909.2|9924.5|9922.7|9927|9925.2|9910.1|9908.3|0
1712076600000|2024-04-02 16:50:00|9924.4|9922.6|9928|9926.2|9928.3|9926.5|9921.8|9920|0
1712076900000|2024-04-02 16:55:00|9928.1|9926.3|9933.6|9931.8|9934.3|9932.5|9925.7|9923.9|0
1712077200000|2024-04-02 17:00:00|9934.7|9932.9|9938.8|9937|9940.7|9938.9|9933.2|9931.4|0
1712077500000|2024-04-02 17:05:00|9938.9|9937.1|9940.5|9938.7|9946.2|9944.4|9937.1|9935.3|0
1712077800000|2024-04-02 17:10:00|9940.3|9938.5|9933.2|9931.4|9940.5|9938.7|9932.9|9931.1|0
1712078100000|2024-04-02 17:15:00|9933.3|9931.5|9929.2|9927.4|9938.2|9936.4|9928.4|9926.6|0
1712078400000|2024-04-02 17:20:00|9929.4|9927.6|9931|9929.2|9935.2|9933.4|9928.9|9927.1|0
1712078700000|2024-04-02 17:25:00|9931.3|9929.5|9931.1|9929.3|9932.6|9930.8|9928.3|9926.5|0
1712079000000|2024-04-02 17:30:00|9931.8|9930|9927.5|9925.7|9933.9|9932.1|9926.9|9925.1|0
1712079300000|2024-04-02 17:35:00|9927.6|9925.8|9929.5|9927.7|9931.2|9929.4|9922.5|9920.7|0
1712079600000|2024-04-02 17:40:00|9929.8|9928|9928.9|9927.1|9931|9929.2|9922.8|9921|0
1712079900000|2024-04-02 17:45:00|9928.4|9926.6|9936.3|9934.5|9937.6|9935.8|9927.8|9926|0
1712080200000|2024-04-02 17:50:00|9935.9|9934.1|9930.3|9928.5|9937.7|9935.9|9928.4|9926.6|0
1712080500000|2024-04-02 17:55:00|9929.6|9927.8|9926.9|9925.1|9931.3|9929.5|9926.1|9924.3|0
1712080800000|2024-04-02 18:00:00|9927.2|9925.4|9929|9927.2|9931.8|9930|9926.5|9924.7|0
1712081100000|2024-04-02 18:05:00|9929.7|9927.9|9935.9|9934.1|9936.4|9934.6|9926.4|9924.6|0
1712081400000|2024-04-02 18:10:00|9935.7|9933.9|9932.5|9930.7|9937|9935.2|9930|9928.2|0
1712081700000|2024-04-02 18:15:00|9932.6|9930.8|9935.2|9933.4|9935.7|9933.9|9932.5|9930.7|0
1712082000000|2024-04-02 18:20:00|9935|9933.2|9931.9|9930.1|9940.6|9938.8|9931.9|9930.1|0
1712082300000|2024-04-02 18:25:00|9931.6|9929.8|9926.1|9924.3|9931.8|9930|9925.7|9923.9|0
1712082600000|2024-04-02 18:30:00|9925.9|9924.1|9929.3|9927.5|9931.7|9929.9|9925.5|9923.7|0
1712082900000|2024-04-02 18:35:00|9928.9|9927.1|9919.5|9917.7|9928.9|9927.1|9919.3|9917.5|0
1712083200000|2024-04-02 18:40:00|9919.4|9917.6|9924|9922.2|9928.6|9926.8|9919.4|9917.6|0
1712083500000|2024-04-02 18:45:00|9924.3|9922.5|9917.7|9915.9|9924.3|9922.5|9915.4|9913.6|0
1712083800000|2024-04-02 18:50:00|9917.8|9916|9923.4|9921.6|9925.7|9923.9|9917.7|9915.9|0
1712084100000|2024-04-02 18:55:00|9923.5|9921.7|9921.3|9919.5|9926.1|9924.3|9920.1|9918.3|0
1712084400000|2024-04-02 19:00:00|9920.5|9918.7|9932.3|9930.5|9932.9|9931.1|9920|9918.2|0
1712084700000|2024-04-02 19:05:00|9932|9930.2|9934.2|9932.4|9941.4|9939.6|9931.4|9929.6|0
1712085000000|2024-04-02 19:10:00|9935.6|9933.8|9926.3|9924.5|9938.8|9937|9926.2|9924.4|0
1712085300000|2024-04-02 19:15:00|9926.4|9924.6|9920|9918.2|9928.1|9926.3|9919.7|9917.9|0
1712085600000|2024-04-02 19:20:00|9920.4|9918.6|9934.9|9933.1|9935|9933.2|9920|9918.2|0
1712085900000|2024-04-02 19:25:00|9935.4|9933.6|9939.4|9937.6|9942.9|9941.1|9935.4|9933.6|0
1712086200000|2024-04-02 19:30:00|9939.7|9937.9|9948.9|9947.1|9950|9948.2|9937.8|9936|0
1712086500000|2024-04-02 19:35:00|9948.1|9946.3|9953.5|9951.7|9953.9|9952.1|9948.1|9946.3|0
1712086800000|2024-04-02 19:40:00|9953.4|9951.6|9950.3|9948.5|9958.6|9956.8|9950.2|9948.4|0
1712087100000|2024-04-02 19:45:00|9950|9948.2|9962.5|9960.7|9962.5|9960.7|9947.8|9946|0
1712087400000|2024-04-02 19:50:00|9958.4|9956.6|9962.6|9960.8|9964.6|9962.8|9954.3|9952.5|0
1712087700000|2024-04-02 19:55:00|9959.4|9957.6|9963.4|9961.6|9968.6|9966.8|9959.3|9957.5|0
1712088000000|2024-04-02 20:00:00|9964|9961|9964.9|9961.9|9965.7|9962.7|9951.9|9948.9|0
1712088300000|2024-04-02 20:05:00|9963.5|9960.5|9963.8|9960.8|9966|9963|9952.3|9949.3|0
1712088600000|2024-04-02 20:10:00|9963.7|9960.7|9971.8|9968.8|9973.1|9970.1|9957.6|9954.6|0
1712088900000|2024-04-02 20:15:00|9971.3|9968.3|9971.5|9968.5|9974.4|9971.4|9961.4|9958.4|0
1712089200000|2024-04-02 20:20:00|9971.6|9968.6|9973.8|9970.8|9974.9|9971.9|9969.6|9966.6|0
1712089500000|2024-04-02 20:25:00|9973.7|9970.7|9975.5|9972.5|9977.4|9974.4|9971.6|9968.6|0
1712089800000|2024-04-02 20:30:00|9975.3|9972.3|9974.2|9971.2|9976.4|9973.4|9973.2|9970.2|0
1712090100000|2024-04-02 20:35:00|9974|9971|9971.1|9968.1|9976.8|9973.8|9971.1|9968.1|0
1712090400000|2024-04-02 20:40:00|9972.3|9969.3|9974.3|9971.3|9974.7|9971.7|9971.4|9968.4|0
1712090700000|2024-04-02 20:45:00|9974.4|9971.4|9972|9969|9975.7|9972.7|9971.1|9968.1|0
1712091000000|2024-04-02 20:50:00|9972.5|9969.5|9974.6|9971.6|9975.3|9972.3|9972.5|9969.5|0
1712091300000|2024-04-02 20:55:00|9974.7|9971.7|9971.5|9968.5|9974.7|9971.7|9970|9967|0
1712091600000|2024-04-02 21:00:00|9971.6|9968.6|9971.3|9968.3|9973.9|9970.9|9971.3|9968.3|0
1712091900000|2024-04-02 21:05:00|9971.4|9968.4|9970.9|9967.9|9971.4|9968.4|9969.5|9966.5|0
1712092200000|2024-04-02 21:10:00|9970.8|9967.8|9969.7|9966.7|9971.2|9968.2|9969.5|9966.5|0
1712092500000|2024-04-02 21:15:00|9969.6|9966.6|9968.9|9965.9|9969.7|9966.7|9967.8|9964.8|0
1712092800000|2024-04-02 21:20:00|9968.2|9965.2|9968.4|9965.4|9968.7|9965.7|9967.6|9964.6|0
1712093100000|2024-04-02 21:25:00|9968.5|9965.5|9967|9964|9968.7|9965.7|9967|9964|0
1712093400000|2024-04-02 21:30:00|9966.9|9963.9|9966.2|9963.2|9967.7|9964.7|9965.6|9962.6|0
1712093700000|2024-04-02 21:35:00|9966.3|9963.3|9966.3|9963.3|9967|9964|9966|9963|0
1712094000000|2024-04-02 21:40:00|9966.4|9963.4|9968.4|9965.4|9969.6|9966.6|9966.2|9963.2|0
1712094300000|2024-04-02 21:45:00|9968.3|9965.3|9969.5|9966.5|9970.4|9967.4|9968.3|9965.3|0
1712094600000|2024-04-02 21:50:00|9969.6|9966.6|9969.6|9966.6|9970.3|9967.3|9969.3|9966.3|0
1712094900000|2024-04-02 21:55:00|9969.5|9966.5|9968.2|9965.2|9969.6|9966.6|9967.4|9964.4|0
1712095200000|2024-04-02 22:00:00|9968.4|9965.4|9966.4|9963.4|9969.2|9966.2|9966.2|9963.2|0
1712095500000|2024-04-02 22:05:00|9966.5|9963.5|9966|9963|9966.6|9963.6|9965.1|9962.1|0
1712095800000|2024-04-02 22:10:00|9966.1|9963.1|9960.6|9957.6|9966.8|9963.8|9960.1|9957.1|0
1712096100000|2024-04-02 22:15:00|9960.8|9957.8|9956.9|9953.9|9962.1|9959.1|9956.6|9953.6|0
1712096400000|2024-04-02 22:20:00|9957.1|9954.1|9957.8|9954.8|9958.3|9955.3|9956.8|9953.8|0
1712096700000|2024-04-02 22:25:00|9957.7|9954.7|9961.9|9958.9|9964.7|9961.7|9957.4|9954.4|0
1712097000000|2024-04-02 22:30:00|9962.2|9959.2|9962.8|9959.8|9963.4|9960.4|9961.8|9958.8|0
1712097300000|2024-04-02 22:35:00|9962.7|9959.7|9963.3|9960.3|9963.5|9960.5|9962.1|9959.1|0
1712097600000|2024-04-02 22:40:00|9963.4|9960.4|9962.7|9959.7|9963.7|9960.7|9962.7|9959.7|0
1712097900000|2024-04-02 22:45:00|9962.3|9959.3|9962.2|9959.2|9962.7|9959.7|9961.7|9958.7|0
1712098200000|2024-04-02 22:50:00|9962.1|9959.1|9959.5|9956.5|9962.8|9959.8|9959|9956|0
1712098500000|2024-04-02 22:55:00|9959.4|9956.4|9960.3|9957.3|9960.7|9957.7|9959.1|9956.1|0
1712098800000|2024-04-02 23:00:00|9960.4|9957.4|9960.3|9957.3|9961.3|9958.3|9960.2|9957.2|0
1712099100000|2024-04-02 23:05:00|9960.6|9957.6|9960.7|9957.7|9961.2|9958.2|9960.3|9957.3|0
1712099400000|2024-04-02 23:10:00|9960.6|9957.6|9961|9958|9961.6|9958.6|9960.4|9957.4|0
1712099700000|2024-04-02 23:15:00|9961.1|9958.1|9961|9958|9962.4|9959.4|9960.8|9957.8|0
1712100000000|2024-04-02 23:20:00|9960.3|9957.3|9963.2|9960.2|9963.4|9960.4|9960|9957|0
1712100300000|2024-04-02 23:25:00|9963.1|9960.1|9965|9962|9965|9962|9962.8|9959.8|0
1712100600000|2024-04-02 23:30:00|9964.8|9961.8|9963.7|9960.7|9964.9|9961.9|9963.7|9960.7|0
1712100900000|2024-04-02 23:35:00|9963.8|9960.8|9963.8|9960.8|9964|9961|9962.4|9959.4|0
1712101200000|2024-04-02 23:40:00|9964|9961|9964|9961|9964.3|9961.3|9963.4|9960.4|0
1712101500000|2024-04-02 23:45:00|9964.2|9961.2|9965.1|9962.1|9965.7|9962.7|9964.2|9961.2|0
1712101800000|2024-04-02 23:50:00|9965|9962|9962.3|9959.3|9965|9962|9961.7|9958.7|0
1712102100000|2024-04-02 23:55:00|9962.4|9959.4|9965.5|9960.5|9965.9|9962.9|9961.7|9958.7|0
1712102400000|2024-04-03 00:00:00|9965.6|9960.6|9962.5|9957.5|9965.6|9960.6|9962.5|9957.5|0
1712102700000|2024-04-03 00:05:00|9962.6|9957.6|9957.6|9952.6|9962.8|9957.8|9957.4|9952.4|0
1712103000000|2024-04-03 00:10:00|9956.6|9951.6|9954.8|9949.8|9957.9|9952.9|9954.7|9949.7|0
1712103300000|2024-04-03 00:15:00|9955|9950|9954.8|9949.8|9955.2|9950.2|9950.7|9945.7|0
1712103600000|2024-04-03 00:20:00|9954.7|9949.7|9958.5|9953.5|9958.8|9953.8|9953.7|9948.7|0
1712103900000|2024-04-03 00:25:00|9958.6|9953.6|9957.7|9952.7|9958.7|9953.7|9955.3|9950.3|0
1712104200000|2024-04-03 00:30:00|9957.6|9952.6|9958.1|9953.1|9958.3|9953.3|9956.5|9951.5|0
1712104500000|2024-04-03 00:35:00|9958.2|9953.2|9957|9952|9958.7|9953.7|9956.5|9951.5|0
1712104800000|2024-04-03 00:40:00|9957.1|9952.1|9953.9|9948.9|9958.5|9953.5|9953.7|9948.7|0
1712105100000|2024-04-03 00:45:00|9953.8|9948.8|9954.3|9949.3|9955.8|9950.8|9952.9|9947.9|0
1712105400000|2024-04-03 00:50:00|9954.4|9949.4|9958.2|9953.2|9958.3|9953.3|9953.4|9948.4|0
1712105700000|2024-04-03 00:55:00|9958.1|9953.1|9955.7|9950.7|9958.4|9953.4|9955.3|9950.3|0
1712106000000|2024-04-03 01:00:00|9955.8|9950.8|9953|9948|9955.9|9950.9|9952.4|9947.4|0
1712106300000|2024-04-03 01:05:00|9953.2|9948.2|9951.4|9946.4|9954.1|9949.1|9945.8|9940.8|0
1712106600000|2024-04-03 01:10:00|9951.8|9946.8|9950.3|9945.3|9952.6|9947.6|9948.5|9943.5|0
1712106900000|2024-04-03 01:15:00|9950.2|9945.2|9950.2|9945.2|9950.9|9945.9|9947.7|9942.7|0
1712107200000|2024-04-03 01:20:00|9950.1|9945.1|9952.1|9947.1|9953.1|9948.1|9950.1|9945.1|0
1712107500000|2024-04-03 01:25:00|9952|9947|9953.2|9948.2|9955|9950|9951.7|9946.7|0
1712107800000|2024-04-03 01:30:00|9953.1|9948.1|9951.3|9946.3|9954.3|9949.3|9951|9946|0
1712108100000|2024-04-03 01:35:00|9951.4|9946.4|9954|9949|9954.3|9949.3|9950.8|9945.8|0
1712108400000|2024-04-03 01:40:00|9953.9|9948.9|9952.3|9947.3|9954.4|9949.4|9951.2|9946.2|0
1712108700000|2024-04-03 01:45:00|9952.4|9947.4|9951.5|9946.5|9953.9|9948.9|9950.3|9945.3|0
1712109000000|2024-04-03 01:50:00|9951.6|9946.6|9953.2|9948.2|9953.7|9948.7|9951.6|9946.6|0
1712109300000|2024-04-03 01:55:00|9953.1|9948.1|9946.8|9941.8|9953.7|9948.7|9946.7|9941.7|0
1712109600000|2024-04-03 02:00:00|9946.9|9941.9|9949.5|9944.5|9951|9946|9946.7|9941.7|0
1712109900000|2024-04-03 02:05:00|9949.3|9944.3|9950.4|9945.4|9951.4|9946.4|9948.6|9943.6|0
1712110200000|2024-04-03 02:10:00|9950.5|9945.5|9948.8|9943.8|9950.5|9945.5|9948.6|9943.6|0
1712110500000|2024-04-03 02:15:00|9948.4|9943.4|9949.8|9944.8|9949.8|9944.8|9947.3|9942.3|0
1712110800000|2024-04-03 02:20:00|9949.9|9944.9|9951.7|9946.7|9951.7|9946.7|9948.9|9943.9|0
1712111100000|2024-04-03 02:25:00|9951.6|9946.6|9950.8|9945.8|9953.5|9948.5|9950.7|9945.7|0
1712111400000|2024-04-03 02:30:00|9950.9|9945.9|9951.9|9946.9|9952.1|9947.1|9950.4|9945.4|0
1712111700000|2024-04-03 02:35:00|9952|9947|9953.3|9948.3|9954|9949|9950.8|9945.8|0
1712112000000|2024-04-03 02:40:00|9953.2|9948.2|9951.8|9946.8|9953.3|9948.3|9951.6|9946.6|0
1712112300000|2024-04-03 02:45:00|9951.9|9946.9|9950|9945|9952|9947|9949.9|9944.9|0
1712112600000|2024-04-03 02:50:00|9950.1|9945.1|9947.7|9942.7|9950.7|9945.7|9946.6|9941.6|0
1712112900000|2024-04-03 02:55:00|9947.6|9942.6|9947.5|9942.5|9949.4|9944.4|9947.2|9942.2|0
1712113200000|2024-04-03 03:00:00|9947.4|9942.4|9951|9946|9951.1|9946.1|9947.3|9942.3|0
1712113500000|2024-04-03 03:05:00|9951.3|9946.3|9952|9947|9952.1|9947.1|9950.3|9945.3|0
1712113800000|2024-04-03 03:10:00|9951.9|9946.9|9952.7|9947.7|9952.7|9947.7|9951.2|9946.2|0
1712114100000|2024-04-03 03:15:00|9952.6|9947.6|9951.8|9946.8|9953.7|9948.7|9951.5|9946.5|0
1712114400000|2024-04-03 03:20:00|9951.9|9946.9|9951.5|9946.5|9952.3|9947.3|9951.5|9946.5|0
1712114700000|2024-04-03 03:25:00|9950.7|9945.7|9951.8|9946.8|9951.9|9946.9|9950|9945|0
1712115000000|2024-04-03 03:30:00|9951.7|9946.7|9951.9|9946.9|9953.4|9948.4|9951.2|9946.2|0
1712115300000|2024-04-03 03:35:00|9952|9947|9952.4|9947.4|9953.2|9948.2|9951.9|9946.9|0
1712115600000|2024-04-03 03:40:00|9952.5|9947.5|9955.2|9950.2|9955.5|9950.5|9952.5|9947.5|0
1712115900000|2024-04-03 03:45:00|9955.3|9950.3|9954.7|9949.7|9955.5|9950.5|9954.2|9949.2|0
1712116200000|2024-04-03 03:50:00|9954.8|9949.8|9955.2|9950.2|9955.6|9950.6|9954.2|9949.2|0
1712116500000|2024-04-03 03:55:00|9955.3|9950.3|9955.5|9950.5|9957|9952|9954.8|9949.8|0
1712116800000|2024-04-03 04:00:00|9955.6|9950.6|9956.1|9951.1|9956.1|9951.1|9954|9949|0
1712117100000|2024-04-03 04:05:00|9955.9|9950.9|9954.7|9949.7|9956.2|9951.2|9954.4|9949.4|0
1712117400000|2024-04-03 04:10:00|9954.8|9949.8|9953.3|9948.3|9954.9|9949.9|9953.2|9948.2|0
1712117700000|2024-04-03 04:15:00|9953.4|9948.4|9949.9|9944.9|9953.9|9948.9|9949.6|9944.6|0
1712118000000|2024-04-03 04:20:00|9949.8|9944.8|9947.5|9942.5|9950|9945|9946.9|9941.9|0
1712118300000|2024-04-03 04:25:00|9947.6|9942.6|9950.5|9945.5|9950.8|9945.8|9946.9|9941.9|0
1712118600000|2024-04-03 04:30:00|9950.6|9945.6|9951.4|9946.4|9951.5|9946.5|9947.8|9942.8|0
1712118900000|2024-04-03 04:35:00|9951.3|9946.3|9948.6|9943.6|9951.5|9946.5|9948.3|9943.3|0
1712119200000|2024-04-03 04:40:00|9948.7|9943.7|9948.7|9943.7|9949.3|9944.3|9948.3|9943.3|0
1712119500000|2024-04-03 04:45:00|9948.8|9943.8|9949.7|9944.7|9951.2|9946.2|9948.8|9943.8|0
1712119800000|2024-04-03 04:50:00|9949.8|9944.8|9950.7|9945.7|9950.9|9945.9|9948.7|9943.7|0
1712120100000|2024-04-03 04:55:00|9950.6|9945.6|9949.7|9944.7|9950.6|9945.6|9949.1|9944.1|0
1712120400000|2024-04-03 05:00:00|9949.8|9944.8|9950.6|9945.6|9951.1|9946.1|9948.2|9943.2|0
1712120700000|2024-04-03 05:05:00|9950.5|9945.5|9945.7|9940.7|9950.7|9945.7|9944.9|9939.9|0
1712121000000|2024-04-03 05:10:00|9945.6|9940.6|9946.6|9941.6|9948.4|9943.4|9944.2|9939.2|0
1712121300000|2024-04-03 05:15:00|9946.7|9941.7|9946.2|9941.2|9947.8|9942.8|9945.9|9940.9|0
1712121600000|2024-04-03 05:20:00|9946.3|9941.3|9948.6|9943.6|9948.6|9943.6|9946.3|9941.3|0
1712121900000|2024-04-03 05:25:00|9948.5|9943.5|9947.1|9942.1|9948.7|9943.7|9945.9|9940.9|0
1712122200000|2024-04-03 05:30:00|9947.2|9942.2|9946.3|9941.3|9948.1|9943.1|9946|9941|0
1712122500000|2024-04-03 05:35:00|9946.2|9941.2|9942.7|9937.7|9946.9|9941.9|9940.8|9935.8|0
1712122800000|2024-04-03 05:40:00|9942.6|9937.6|9942.3|9937.3|9944.4|9939.4|9941.9|9936.9|0
1712123100000|2024-04-03 05:45:00|9942.2|9937.2|9939.4|9934.4|9942.2|9937.2|9937.4|9932.4|0
1712123400000|2024-04-03 05:50:00|9939.5|9934.5|9936.5|9931.5|9940.2|9935.2|9935.6|9930.6|0
1712123700000|2024-04-03 05:55:00|9936.4|9931.4|9937.3|9932.3|9938.3|9933.3|9935.9|9930.9|0
1712124000000|2024-04-03 06:00:00|9937.2|9932.2|9937.4|9932.4|9938.6|9933.6|9930.7|9925.7|0
1712124300000|2024-04-03 06:05:00|9937.6|9932.6|9937.8|9932.8|9938.7|9933.7|9934.9|9929.9|0
1712124600000|2024-04-03 06:10:00|9937.7|9932.7|9942.9|9937.9|9943|9938|9937.4|9932.4|0
1712124900000|2024-04-03 06:15:00|9942.8|9937.8|9943.8|9938.8|9944.2|9939.2|9941.2|9936.2|0
1712125200000|2024-04-03 06:20:00|9943.7|9938.7|9941.3|9936.3|9944.5|9939.5|9941.2|9936.2|0
1712125500000|2024-04-03 06:25:00|9941.2|9936.2|9940.5|9935.5|9942.6|9937.6|9939.4|9934.4|0
1712125800000|2024-04-03 06:30:00|9940.2|9935.2|9939.9|9934.9|9941.3|9936.3|9937.2|9932.2|0
1712126100000|2024-04-03 06:35:00|9939.8|9934.8|9939.9|9934.9|9943.2|9938.2|9937.6|9932.6|0
1712126400000|2024-04-03 06:40:00|9939.8|9934.8|9942.4|9937.4|9942.5|9937.5|9939.3|9934.3|0
1712126700000|2024-04-03 06:45:00|9942.2|9937.2|9944.1|9939.1|9944.7|9939.7|9941.2|9936.2|0
1712127000000|2024-04-03 06:50:00|9943.9|9938.9|9942.7|9937.7|9944.2|9939.2|9941.7|9936.7|0
1712127300000|2024-04-03 06:55:00|9942.8|9937.8|9940.8|9935.8|9943.7|9938.7|9940.6|9935.6|0
1712127600000|2024-04-03 07:00:00|9941.1|9936.1|9944.5|9939.5|9948.3|9943.3|9940.4|9935.4|0
1712127900000|2024-04-03 07:05:00|9944.8|9939.8|9938|9933|9944.8|9939.8|9931.4|9926.4|0
1712128200000|2024-04-03 07:10:00|9938.1|9933.1|9943.9|9938.9|9943.9|9938.9|9936|9931|0
1712128500000|2024-04-03 07:15:00|9944|9939|9939.8|9934.8|9944.5|9939.5|9939.7|9934.7|0
1712128800000|2024-04-03 07:20:00|9939.7|9934.7|9941.7|9936.7|9944.1|9939.1|9937.1|9932.1|0
1712129100000|2024-04-03 07:25:00|9941.8|9936.8|9939.7|9934.7|9943.7|9938.7|9938.7|9933.7|0
1712129400000|2024-04-03 07:30:00|9939.6|9934.6|9940|9935|9940.2|9935.2|9935.3|9930.3|0
1712129700000|2024-04-03 07:35:00|9940.6|9935.6|9943.7|9938.7|9946.5|9941.5|9937.8|9932.8|0
1712130000000|2024-04-03 07:40:00|9943.9|9938.9|9950.2|9945.2|9951.5|9946.5|9943.7|9938.7|0
1712130300000|2024-04-03 07:45:00|9950.1|9945.1|9939.7|9934.7|9950.6|9945.6|9939.6|9934.6|0
1712130600000|2024-04-03 07:50:00|9939.5|9934.5|9934.6|9929.6|9942.6|9937.6|9934.6|9929.6|0
1712130900000|2024-04-03 07:55:00|9934.7|9929.7|9936.6|9931.6|9940.5|9935.5|9934.7|9929.7|0
1712131200000|2024-04-03 08:00:00|9936.4|9931.4|9923.3|9920.3|9950.6|9947.6|9922|9919|0
1712131500000|2024-04-03 08:05:00|9923.7|9920.7|9922.7|9919.7|9924.9|9921.9|9918.3|9915.3|0
1712131800000|2024-04-03 08:10:00|9922.5|9919.5|9927|9924|9927.4|9924.4|9921.8|9918.8|0
1712132100000|2024-04-03 08:15:00|9927.4|9924.4|9922.7|9919.7|9928.8|9925.8|9919.5|9916.5|0
1712132400000|2024-04-03 08:20:00|9922.8|9919.8|9924.4|9921.4|9925.4|9922.4|9922.6|9919.6|0
1712132700000|2024-04-03 08:25:00|9924.5|9921.5|9924.1|9921.1|9925.4|9922.4|9922.7|9919.7|0
1712133000000|2024-04-03 08:30:00|9923.7|9920.7|9926.4|9923.4|9927.9|9924.9|9923.2|9920.2|0
1712133300000|2024-04-03 08:35:00|9926.2|9923.2|9931.7|9928.7|9932.8|9929.8|9925.9|9922.9|0
1712133600000|2024-04-03 08:40:00|9927|9924|9927|9924|9927|9924|9925.7|9922.7|0
1712133900000|2024-04-03 08:45:00|9926.9|9923.9|9930|9927|9934.5|9931.5|9926.8|9923.8|0
1712134200000|2024-04-03 08:50:00|9929.9|9926.9|9929.7|9926.7|9931.2|9928.2|9929.1|9926.1|0
1712134500000|2024-04-03 08:55:00|9929.6|9926.6|9926.8|9923.8|9930.3|9927.3|9926.3|9923.3|0
1712134800000|2024-04-03 09:00:00|9926.4|9923.4|9925.4|9922.4|9926.9|9923.9|9924.8|9921.8|0
1712135100000|2024-04-03 09:05:00|9925.5|9922.5|9923.1|9920.1|9926.5|9923.5|9919|9916|0
1712135400000|2024-04-03 09:10:00|9923.2|9920.2|9925.9|9922.9|9927|9924|9922.3|9919.3|0
1712135700000|2024-04-03 09:15:00|9926.4|9923.4|9926.4|9923.4|9931.6|9928.6|9923.7|9920.7|0
1712136000000|2024-04-03 09:20:00|9926.2|9923.2|9921.2|9918.2|9931.5|9928.5|9921.2|9918.2|0
1712136300000|2024-04-03 09:25:00|9926.7|9923.7|9919.9|9916.9|9928.1|9925.1|9919.9|9916.9|0
1712136600000|2024-04-03 09:30:00|9921.3|9918.3|9926.4|9923.4|9926.4|9923.4|9920.5|9917.5|0
1712136900000|2024-04-03 09:35:00|9920.8|9917.8|9920.6|9917.6|9927.2|9924.2|9920.5|9917.5|0
1712137200000|2024-04-03 09:40:00|9920.7|9917.7|9920.1|9917.1|9921.2|9918.2|9919.2|9916.2|0
1712137500000|2024-04-03 09:45:00|9920|9917|9920.2|9917.2|9921|9918|9918.9|9915.9|0
1712137800000|2024-04-03 09:50:00|9920.7|9917.7|9925.4|9922.4|9926.6|9923.6|9918.9|9915.9|0
1712138100000|2024-04-03 09:55:00|9925.3|9922.3|9914.5|9911.5|9925.3|9922.3|9912.9|9909.9|0
1712138400000|2024-04-03 10:00:00|9914.3|9911.3|9913|9910|9919.8|9916.8|9911.2|9908.2|0
1712138700000|2024-04-03 10:05:00|9913.1|9910.1|9915.4|9912.4|9919|9916|9912.6|9909.6|0
1712139000000|2024-04-03 10:10:00|9919.1|9916.1|9914.8|9911.8|9919.1|9916.1|9911|9908|0
1712139300000|2024-04-03 10:15:00|9914.6|9911.6|9916.8|9913.8|9922.4|9919.4|9912|9909|0
1712139600000|2024-04-03 10:20:00|9916.6|9913.6|9913.4|9910.4|9920.9|9917.9|9913.2|9910.2|0
1712139900000|2024-04-03 10:25:00|9913.6|9910.6|9911.2|9908.2|9914.1|9911.1|9910.7|9907.7|0
1712140200000|2024-04-03 10:30:00|9911.1|9908.1|9914.7|9911.7|9914.7|9911.7|9906.3|9903.3|0
1712140500000|2024-04-03 10:35:00|9914.3|9911.3|9911.7|9908.7|9914.5|9911.5|9906|9903|0
1712140800000|2024-04-03 10:40:00|9911.8|9908.8|9913.7|9910.7|9913.8|9910.8|9905.1|9902.1|0
1712141100000|2024-04-03 10:45:00|9913.6|9910.6|9916.5|9913.5|9916.6|9913.6|9912.8|9909.8|0
1712141400000|2024-04-03 10:50:00|9916.7|9913.7|9922.6|9919.6|9924.4|9921.4|9916.6|9913.6|0
1712141700000|2024-04-03 10:55:00|9922.5|9919.5|9919.3|9916.3|9923.3|9920.3|9918.9|9915.9|0
1712142000000|2024-04-03 11:00:00|9918.7|9915.7|9933.6|9930.6|9933.6|9930.6|9918.7|9915.7|0
1712142300000|2024-04-03 11:05:00|9933.7|9930.7|9928.4|9925.4|9936.5|9933.5|9927.6|9924.6|0
1712142600000|2024-04-03 11:10:00|9928.5|9925.5|9934.9|9931.9|9934.9|9931.9|9928.2|9925.2|0
1712142900000|2024-04-03 11:15:00|9934.7|9931.7|9938|9935|9943.7|9940.7|9934.6|9931.6|0
1712143200000|2024-04-03 11:20:00|9938.1|9935.1|9941.5|9938.5|9944.6|9941.6|9936.7|9933.7|0
1712143500000|2024-04-03 11:25:00|9941|9938|9940.5|9937.5|9943.7|9940.7|9940.1|9937.1|0
1712143800000|2024-04-03 11:30:00|9941.2|9938.2|9944.4|9941.4|9946.6|9943.6|9940.6|9937.6|0
1712144100000|2024-04-03 11:35:00|9944.6|9941.6|9940.7|9937.7|9945.3|9942.3|9940.7|9937.7|0
1712144400000|2024-04-03 11:40:00|9940.6|9937.6|9934.5|9931.5|9940.6|9937.6|9934.4|9931.4|0
1712144700000|2024-04-03 11:45:00|9934.1|9931.1|9935.7|9932.7|9937.3|9934.3|9934|9931|0
1712145000000|2024-04-03 11:50:00|9935.6|9932.6|9943.5|9940.5|9944|9941|9935.5|9932.5|0
1712145300000|2024-04-03 11:55:00|9943.4|9940.4|9945.3|9942.3|9945.8|9942.8|9942.9|9939.9|0
1712145600000|2024-04-03 12:00:00|9945.2|9942.2|9948.7|9945.7|9949|9946|9942.8|9939.8|0
1712145900000|2024-04-03 12:05:00|9948.8|9945.8|9951.9|9948.9|9951.9|9948.9|9946.5|9943.5|0
1712146200000|2024-04-03 12:10:00|9952.1|9949.1|9950.8|9947.8|9953.4|9950.4|9950.2|9947.2|0
1712146500000|2024-04-03 12:15:00|9950.3|9947.3|9949.8|9946.8|9950.3|9947.3|9945.4|9942.4|0
1712146800000|2024-04-03 12:20:00|9950.2|9947.2|9939.3|9936.3|9950.3|9947.3|9938.8|9935.8|0
1712147100000|2024-04-03 12:25:00|9939.4|9936.4|9928.7|9925.7|9940.7|9937.7|9924.7|9921.7|0
1712147400000|2024-04-03 12:30:00|9928.6|9925.6|9930.9|9927.9|9931.3|9928.3|9926.8|9923.8|0
1712147700000|2024-04-03 12:35:00|9930.6|9927.6|9929.9|9926.9|9931.5|9928.5|9925.9|9922.9|0
1712148000000|2024-04-03 12:40:00|9930.2|9927.2|9927.3|9924.3|9930.6|9927.6|9924.6|9921.6|0
1712148300000|2024-04-03 12:45:00|9927.1|9924.1|9917.5|9914.5|9927.1|9924.1|9917.4|9914.4|0
1712148600000|2024-04-03 12:50:00|9917.4|9914.4|9918.9|9915.9|9918.9|9915.9|9910.8|9907.8|0
1712148900000|2024-04-03 12:55:00|9919|9916|9921.8|9918.8|9922.2|9919.2|9919|9916|0
1712149200000|2024-04-03 13:00:00|9921.5|9918.5|9920.5|9917.5|9923.8|9920.8|9919.6|9916.6|0
1712149500000|2024-04-03 13:05:00|9920.1|9917.1|9923.6|9920.6|9927.2|9924.2|9918.5|9915.5|0
1712149800000|2024-04-03 13:10:00|9923.9|9920.9|9913.3|9910.3|9924|9921|9913.2|9910.2|0
1712150100000|2024-04-03 13:15:00|9913.1|9910.1|9910.2|9907.2|9915.8|9912.8|9907.7|9904.7|0
1712150400000|2024-04-03 13:20:00|9909.9|9906.9|9903.6|9900.6|9910.3|9907.3|9902.2|9899.2|0
1712150700000|2024-04-03 13:25:00|9901.2|9898.2|9903.7|9900.7|9908.1|9905.1|9899.5|9896.5|0
1712151000000|2024-04-03 13:30:00|9905.4|9902.4|9933.9|9932.1|9938.5|9936.7|9905.4|9902.4|0
1712151300000|2024-04-03 13:35:00|9935.6|9933.8|9931.3|9929.5|9946.9|9945.1|9926.7|9924.9|0
1712151600000|2024-04-03 13:40:00|9932.3|9930.5|9912.6|9910.8|9936.9|9935.1|9912.1|9910.3|0
1712151900000|2024-04-03 13:45:00|9911.5|9909.7|9915.1|9913.3|9927.6|9925.8|9911|9909.2|0
1712152200000|2024-04-03 13:50:00|9915.2|9913.4|9931.4|9929.6|9931.9|9930.1|9914|9912.2|0
1712152500000|2024-04-03 13:55:00|9931.2|9929.4|9929.1|9927.3|9933.2|9931.4|9918.7|9916.9|0
1712152800000|2024-04-03 14:00:00|9930.7|9928.9|9976.5|9974.7|9979.2|9977.4|9930.7|9928.9|0
1712153100000|2024-04-03 14:05:00|9977.6|9975.8|9966|9964.2|9987.6|9985.8|9965.7|9963.9|0
1712153400000|2024-04-03 14:10:00|9966.4|9964.6|9986.5|9984.7|9986.5|9984.7|9965.3|9963.5|0
1712153700000|2024-04-03 14:15:00|9989.7|9987.9|10003.9|10002.1|10003.9|10002.1|9989.7|9987.9|0
1712154000000|2024-04-03 14:20:00|10004.1|10002.3|10011.2|10009.4|10015.2|10013.4|9997|9995.2|0
1712154300000|2024-04-03 14:25:00|10011|10009.2|10019|10017.2|10027.1|10025.3|10010.1|10008.3|0
1712154600000|2024-04-03 14:30:00|10020.2|10018.4|10020.7|10018.9|10028.1|10026.3|10016.2|10014.4|0
1712154900000|2024-04-03 14:35:00|10020.5|10018.7|10017|10015.2|10026.9|10025.1|10014|10012.2|0
1712155200000|2024-04-03 14:40:00|10016.7|10014.9|10023.4|10021.6|10024.4|10022.6|10014|10012.2|0
1712155500000|2024-04-03 14:45:00|10023.9|10022.1|10015.9|10014.1|10026.6|10024.8|10015.6|10013.8|0
1712155800000|2024-04-03 14:50:00|10016.1|10014.3|10020.1|10018.3|10024.2|10022.4|10016.1|10014.3|0
1712156100000|2024-04-03 14:55:00|10020.9|10019.1|10036.8|10035|10037.7|10035.9|10020.9|10019.1|0
1712156400000|2024-04-03 15:00:00|10037|10035.2|10043.6|10041.8|10046.4|10044.6|10037|10035.2|0
1712156700000|2024-04-03 15:05:00|10043.8|10042|10046.4|10044.6|10051.2|10049.4|10043.8|10042|0
1712157000000|2024-04-03 15:10:00|10046.8|10045|10053|10051.2|10055.2|10053.4|10045.3|10043.5|0
1712157300000|2024-04-03 15:15:00|10052.8|10051|10048.1|10046.3|10054.5|10052.7|10043.6|10041.8|0
1712157600000|2024-04-03 15:20:00|10047.7|10045.9|10046.8|10045|10049.1|10047.3|10044|10042.2|0
1712157900000|2024-04-03 15:25:00|10046.6|10044.8|10050.3|10048.5|10054.9|10053.1|10045.9|10044.1|0
1712158200000|2024-04-03 15:30:00|10050.7|10048.9|10045.6|10043.8|10054.7|10052.9|10044.6|10042.8|0
1712158500000|2024-04-03 15:35:00|10045.7|10043.9|10046|10044.2|10050.9|10049.1|10044.4|10042.6|0
1712158800000|2024-04-03 15:40:00|10046.4|10044.6|10049.8|10048|10050.7|10048.9|10044.5|10042.7|0
1712159100000|2024-04-03 15:45:00|10050.1|10048.3|10042.6|10040.8|10050.3|10048.5|10041.2|10039.4|0
1712159400000|2024-04-03 15:50:00|10042.8|10041|10027.8|10026|10042.8|10041|10027.4|10025.6|0
1712159700000|2024-04-03 15:55:00|10027.7|10025.9|10027.5|10025.7|10031.8|10030|10022.7|10020.9|0
1712160000000|2024-04-03 16:00:00|10027.3|10025.5|10014.6|10012.8|10027.7|10025.9|10012.9|10011.1|0
1712160300000|2024-04-03 16:05:00|10014.9|10013.1|10018.2|10016.4|10018.5|10016.7|10013.6|10011.8|0
1712160600000|2024-04-03 16:10:00|10018.3|10016.5|10021.3|10019.5|10021.8|10020|10010.1|10008.3|0
1712160900000|2024-04-03 16:15:00|10021.8|10020|10033.3|10031.5|10033.7|10031.9|10016.7|10014.9|0
1712161200000|2024-04-03 16:20:00|10033.4|10031.6|10037|10035.2|10038.1|10036.3|10031.7|10029.9|0
1712161500000|2024-04-03 16:25:00|10036.9|10035.1|10042.5|10040.7|10042.7|10040.9|10033.1|10031.3|0
1712161800000|2024-04-03 16:30:00|10042.4|10040.6|10046.2|10044.4|10051.4|10049.6|10040.7|10038.9|0
1712162100000|2024-04-03 16:35:00|10046.3|10044.5|10016.2|10014.4|10048.5|10046.7|10014.7|10012.9|0
1712162400000|2024-04-03 16:40:00|10016.5|10014.7|10038.8|10037|10041.8|10040|10016.5|10014.7|0
1712162700000|2024-04-03 16:45:00|10038.4|10036.6|10038.4|10036.6|10041.6|10039.8|10035|10033.2|0
1712163000000|2024-04-03 16:50:00|10038.3|10036.5|10041.8|10040|10047.5|10045.7|10036.7|10034.9|0
1712163300000|2024-04-03 16:55:00|10041.9|10040.1|10035.2|10033.4|10043.8|10042|10034.7|10032.9|0
1712163600000|2024-04-03 17:00:00|10035.4|10033.6|10038.1|10036.3|10043.1|10041.3|10035.4|10033.6|0
1712163900000|2024-04-03 17:05:00|10037.9|10036.1|10039.7|10037.9|10041.2|10039.4|10036|10034.2|0
1712164200000|2024-04-03 17:10:00|10039.8|10038|10039.7|10037.9|10043.4|10041.6|10039.4|10037.6|0
1712164500000|2024-04-03 17:15:00|10039.6|10037.8|10040.3|10038.5|10040.7|10038.9|10035.1|10033.3|0
1712164800000|2024-04-03 17:20:00|10040.2|10038.4|10040.7|10038.9|10045|10043.2|10036.8|10035|0
1712165100000|2024-04-03 17:25:00|10040.8|10039|10041.7|10039.9|10044.6|10042.8|10040.1|10038.3|0
1712165400000|2024-04-03 17:30:00|10042.6|10040.8|10042.5|10040.7|10044.3|10042.5|10038.8|10037|0
1712165700000|2024-04-03 17:35:00|10042.4|10040.6|10032.3|10030.5|10042.5|10040.7|10032.3|10030.5|0
1712166000000|2024-04-03 17:40:00|10032.7|10030.9|10041|10039.2|10042.8|10041|10032.7|10030.9|0
1712166300000|2024-04-03 17:45:00|10040.4|10038.6|10044.4|10042.6|10045.4|10043.6|10039.7|10037.9|0
1712166600000|2024-04-03 17:50:00|10044.6|10042.8|10045.3|10043.5|10050.7|10048.9|10044.4|10042.6|0
1712166900000|2024-04-03 17:55:00|10045.2|10043.4|10042|10040.2|10046.4|10044.6|10040.1|10038.3|0
1712167200000|2024-04-03 18:00:00|10041.8|10040|10042.8|10041|10045|10043.2|10039.6|10037.8|0
1712167500000|2024-04-03 18:05:00|10042.9|10041.1|10049.3|10047.5|10051|10049.2|10041.3|10039.5|0
1712167800000|2024-04-03 18:10:00|10049.2|10047.4|10044.4|10042.6|10051.3|10049.5|10044.4|10042.6|0
1712168100000|2024-04-03 18:15:00|10045|10043.2|10044.9|10043.1|10046.7|10044.9|10039.1|10037.3|0
1712168400000|2024-04-03 18:20:00|10044.8|10043|10046.8|10045|10047.5|10045.7|10044.1|10042.3|0
1712168700000|2024-04-03 18:25:00|10046.6|10044.8|10042.9|10041.1|10046.6|10044.8|10039.5|10037.7|0
1712169000000|2024-04-03 18:30:00|10042.7|10040.9|10045|10043.2|10045.5|10043.7|10037.3|10035.5|0
1712169300000|2024-04-03 18:35:00|10045.3|10043.5|10048.3|10046.5|10051.5|10049.7|10045.2|10043.4|0
1712169600000|2024-04-03 18:40:00|10048.2|10046.4|10047.7|10045.9|10053.1|10051.3|10045.4|10043.6|0
1712169900000|2024-04-03 18:45:00|10047.6|10045.8|10038.7|10036.9|10048.2|10046.4|10038.6|10036.8|0
1712170200000|2024-04-03 18:50:00|10038.8|10037|10035.7|10033.9|10040.7|10038.9|10032.1|10030.3|0
1712170500000|2024-04-03 18:55:00|10035.6|10033.8|10032|10030.2|10039.9|10038.1|10027.3|10025.5|0
1712170800000|2024-04-03 19:00:00|10031.3|10029.5|10029.2|10027.4|10031.4|10029.6|10025.5|10023.7|0
1712171100000|2024-04-03 19:05:00|10029|10027.2|10032.8|10031|10035.5|10033.7|10028.1|10026.3|0
1712171400000|2024-04-03 19:10:00|10033.6|10031.8|10002.4|10000.6|10033.9|10032.1|9998.3|9996.5|0
1712171700000|2024-04-03 19:15:00|10002.8|10001|10003.5|10001.7|10011.8|10010|9979.9|9978.1|0
1712172000000|2024-04-03 19:20:00|10003.8|10002|9990.4|9988.6|10008.6|10006.8|9989.9|9988.1|0
1712172300000|2024-04-03 19:25:00|9990.5|9988.7|9993.7|9991.9|9998|9996.2|9985.8|9984|0
1712172600000|2024-04-03 19:30:00|9993.6|9991.8|9998.1|9996.3|9998.1|9996.3|9983.3|9981.5|0
1712172900000|2024-04-03 19:35:00|9998.2|9996.4|10007.6|10005.8|10012.6|10010.8|9998.2|9996.4|0
1712173200000|2024-04-03 19:40:00|10007.7|10005.9|10010|10008.2|10012.5|10010.7|10005.1|10003.3|0
1712173500000|2024-04-03 19:45:00|10010.5|10008.7|10017.6|10015.8|10019.4|10017.6|10010.2|10008.4|0
1712173800000|2024-04-03 19:50:00|10017.5|10015.7|10019.6|10017.8|10025.3|10023.5|10012.7|10010.9|0
1712174100000|2024-04-03 19:55:00|10019.2|10017.4|10027|10025.2|10030.6|10028.8|10011.5|10009.7|0
1712174400000|2024-04-03 20:00:00|10027.6|10024.6|10052.8|10049.8|10059.5|10056.5|10027.6|10024.6|0
1712174700000|2024-04-03 20:05:00|10053|10050|10047.1|10044.1|10056.8|10053.8|10044.5|10041.5|0
1712175000000|2024-04-03 20:10:00|10046.5|10043.5|10049.5|10046.5|10053.8|10050.8|10046.4|10043.4|0
1712175300000|2024-04-03 20:15:00|10051.6|10048.6|10034.3|10031.3|10052.4|10049.4|10034.3|10031.3|0
1712175600000|2024-04-03 20:20:00|10032|10029|10026.1|10023.1|10035.9|10032.9|10025.4|10022.4|0
1712175900000|2024-04-03 20:25:00|10026.6|10023.6|10032|10029|10032.1|10029.1|10025.2|10022.2|0
1712176200000|2024-04-03 20:30:00|10031.7|10028.7|10029|10026|10031.7|10028.7|10026.2|10023.2|0
1712176500000|2024-04-03 20:35:00|10029.1|10026.1|10031.2|10028.2|10031.2|10028.2|10026.6|10023.6|0
1712176800000|2024-04-03 20:40:00|10031.6|10028.6|10032.9|10029.9|10033.3|10030.3|10029.3|10026.3|0
1712177100000|2024-04-03 20:45:00|10033|10030|10031.9|10028.9|10033.1|10030.1|10030.7|10027.7|0
1712177400000|2024-04-03 20:50:00|10031.6|10028.6|10026.9|10023.9|10032|10029|10026.7|10023.7|0
1712177700000|2024-04-03 20:55:00|10027|10024|10024.4|10021.4|10027.2|10024.2|10024.2|10021.2|0
1712178000000|2024-04-03 21:00:00|10024.2|10021.2|10024.5|10021.5|10024.8|10021.8|10022.6|10019.6|0
1712178300000|2024-04-03 21:05:00|10024.4|10021.4|10026.5|10023.5|10026.8|10023.8|10024.4|10021.4|0
1712178600000|2024-04-03 21:10:00|10026.4|10023.4|10028|10025|10028.1|10025.1|10025.3|10022.3|0
1712178900000|2024-04-03 21:15:00|10028.1|10025.1|10031.2|10028.2|10031.4|10028.4|10028|10025|0
1712179200000|2024-04-03 21:20:00|10031.1|10028.1|10030.4|10027.4|10031.8|10028.8|10028.8|10025.8|0
1712179500000|2024-04-03 21:25:00|10030.3|10027.3|10029.5|10026.5|10031.2|10028.2|10029.1|10026.1|0
1712179800000|2024-04-03 21:30:00|10029.6|10026.6|10029.3|10026.3|10029.8|10026.8|10029.1|10026.1|0
1712180100000|2024-04-03 21:35:00|10029.2|10026.2|10031.8|10028.8|10031.8|10028.8|10029.2|10026.2|0
1712180400000|2024-04-03 21:40:00|10032|10029|10033.4|10030.4|10033.9|10030.9|10031.8|10028.8|0
1712180700000|2024-04-03 21:45:00|10033.2|10030.2|10033.3|10030.3|10034.5|10031.5|10032.8|10029.8|0
1712181000000|2024-04-03 21:50:00|10033.4|10030.4|10036.8|10033.8|10036.8|10033.8|10033.3|10030.3|0
1712181300000|2024-04-03 21:55:00|10036.7|10033.7|10036.1|10033.1|10036.9|10033.9|10035.6|10032.6|0
1712181600000|2024-04-03 22:00:00|10036.2|10033.2|10032.3|10029.3|10037.1|10034.1|10032.3|10029.3|0
1712181900000|2024-04-03 22:05:00|10032.4|10029.4|10031.3|10028.3|10032.6|10029.6|10030.9|10027.9|0
1712182200000|2024-04-03 22:10:00|10031.2|10028.2|10033|10030|10033.4|10030.4|10031.1|10028.1|0
1712182500000|2024-04-03 22:15:00|10033.1|10030.1|10034.5|10031.5|10034.8|10031.8|10032.6|10029.6|0
1712182800000|2024-04-03 22:20:00|10034.6|10031.6|10035.5|10032.5|10036|10033|10034.3|10031.3|0
1712183100000|2024-04-03 22:25:00|10035.7|10032.7|10036.8|10033.8|10037.3|10034.3|10035.4|10032.4|0
1712183400000|2024-04-03 22:30:00|10036.9|10033.9|10038.3|10035.3|10038.8|10035.8|10036.8|10033.8|0
1712183700000|2024-04-03 22:35:00|10038.5|10035.5|10039.7|10036.7|10039.9|10036.9|10038|10035|0
1712184000000|2024-04-03 22:40:00|10039.8|10036.8|10040.2|10037.2|10040.4|10037.4|10039.5|10036.5|0
1712184300000|2024-04-03 22:45:00|10040.3|10037.3|10041.5|10038.5|10042.2|10039.2|10040.3|10037.3|0
1712184600000|2024-04-03 22:50:00|10041.6|10038.6|10043.4|10040.4|10043.6|10040.6|10041.1|10038.1|0
1712184900000|2024-04-03 22:55:00|10043.5|10040.5|10043.5|10040.5|10043.8|10040.8|10042.3|10039.3|0
1712185200000|2024-04-03 23:00:00|10043.4|10040.4|10043.8|10040.8|10044.3|10041.3|10042.7|10039.7|0
1712185500000|2024-04-03 23:05:00|10043.7|10040.7|10045.1|10042.1|10045.2|10042.2|10042.6|10039.6|0
1712185800000|2024-04-03 23:10:00|10044.5|10041.5|10047.7|10044.7|10048|10045|10044.5|10041.5|0
1712186100000|2024-04-03 23:15:00|10047.8|10044.8|10047.1|10044.1|10048.9|10045.9|10046.9|10043.9|0
1712186400000|2024-04-03 23:20:00|10047.2|10044.2|10048.3|10045.3|10049|10046|10046.8|10043.8|0
1712186700000|2024-04-03 23:25:00|10048.2|10045.2|10049.9|10046.9|10050.2|10047.2|10047.9|10044.9|0
1712187000000|2024-04-03 23:30:00|10049.8|10046.8|10065.1|10062.1|10067.6|10064.6|10049.7|10046.7|0
1712187300000|2024-04-03 23:35:00|10065.5|10062.5|10062.3|10059.3|10066.4|10063.4|10059.8|10056.8|0
1712187600000|2024-04-03 23:40:00|10062.4|10059.4|10062.1|10059.1|10063.2|10060.2|10059.1|10056.1|0
1712187900000|2024-04-03 23:45:00|10062.2|10059.2|10062.4|10059.4|10063.1|10060.1|10060.8|10057.8|0
1712188200000|2024-04-03 23:50:00|10062.3|10059.3|10066.2|10063.2|10066.9|10063.9|10062.3|10059.3|0
1712188500000|2024-04-03 23:55:00|10066|10063|10071.2|10066.2|10071.2|10066.6|10065|10062|0
1712188800000|2024-04-04 00:00:00|10070.9|10065.9|10062.2|10057.2|10072.4|10067.4|10062|10057|0
1712189100000|2024-04-04 00:05:00|10062.3|10057.3|10061.9|10056.9|10064.5|10059.5|10060.5|10055.5|0
1712189400000|2024-04-04 00:10:00|10061.8|10056.8|10061.9|10056.9|10064.4|10059.4|10061|10056|0
1712189700000|2024-04-04 00:15:00|10062|10057|10063.9|10058.9|10065.2|10060.2|10062|10057|0
1712190000000|2024-04-04 00:20:00|10064|10059|10064.8|10059.8|10066.2|10061.2|10063.4|10058.4|0
1712190300000|2024-04-04 00:25:00|10064.9|10059.9|10065|10060|10066.6|10061.6|10063.9|10058.9|0
1712190600000|2024-04-04 00:30:00|10065.1|10060.1|10061.5|10056.5|10066.4|10061.4|10060.9|10055.9|0
1712190900000|2024-04-04 00:35:00|10061.4|10056.4|10065.5|10060.5|10067.1|10062.1|10060.9|10055.9|0
1712191200000|2024-04-04 00:40:00|10065.4|10060.4|10063.6|10058.6|10066.3|10061.3|10063.4|10058.4|0
1712191500000|2024-04-04 00:45:00|10063.5|10058.5|10065.8|10060.8|10066|10061|10062|10057|0
1712191800000|2024-04-04 00:50:00|10066|10061|10063.9|10058.9|10066.4|10061.4|10063.2|10058.2|0
1712192100000|2024-04-04 00:55:00|10064|10059|10064.1|10059.1|10065.4|10060.4|10063|10058|0
1712192400000|2024-04-04 01:00:00|10064.2|10059.2|10063.3|10058.3|10066|10061|10062.7|10057.7|0
1712192700000|2024-04-04 01:05:00|10063.4|10058.4|10062.5|10057.5|10065.2|10060.2|10061.9|10056.9|0
1712193000000|2024-04-04 01:10:00|10062.3|10057.3|10064.1|10059.1|10064.9|10059.9|10061|10056|0
1712193300000|2024-04-04 01:15:00|10064.2|10059.2|10065.4|10060.4|10065.8|10060.8|10064.2|10059.2|0
1712193600000|2024-04-04 01:20:00|10065.3|10060.3|10067.1|10062.1|10067.5|10062.5|10064.9|10059.9|0
1712193900000|2024-04-04 01:25:00|10067.3|10062.3|10065.9|10060.9|10067.9|10062.9|10065.2|10060.2|0
1712194200000|2024-04-04 01:30:00|10065.8|10060.8|10066.9|10061.9|10067.9|10062.9|10065.8|10060.8|0
1712194500000|2024-04-04 01:35:00|10067|10062|10066.6|10061.6|10068.1|10063.1|10066.5|10061.5|0
1712194800000|2024-04-04 01:40:00|10066.5|10061.5|10064|10059|10067.7|10062.7|10063.6|10058.6|0
1712195100000|2024-04-04 01:45:00|10064.1|10059.1|10065.8|10060.8|10068.1|10063.1|10064.1|10059.1|0
1712195400000|2024-04-04 01:50:00|10065.7|10060.7|10067.3|10062.3|10067.3|10062.3|10065.5|10060.5|0
1712195700000|2024-04-04 01:55:00|10067.2|10062.2|10066|10061|10067.3|10062.3|10065.8|10060.8|0
1712196000000|2024-04-04 02:00:00|10065.9|10060.9|10068.5|10063.5|10068.7|10063.7|10065.3|10060.3|0
1712196300000|2024-04-04 02:05:00|10068.4|10063.4|10067.2|10062.2|10068.7|10063.7|10066.3|10061.3|0
1712196600000|2024-04-04 02:10:00|10067.5|10062.5|10068.2|10063.2|10070.4|10065.4|10067.4|10062.4|0
1712196900000|2024-04-04 02:15:00|10068.3|10063.3|10065.9|10060.9|10068.6|10063.6|10065.2|10060.2|0
1712197200000|2024-04-04 02:20:00|10065.8|10060.8|10066.6|10061.6|10067.7|10062.7|10065.5|10060.5|0
1712197500000|2024-04-04 02:25:00|10066.4|10061.4|10068|10063|10068.6|10063.6|10065.6|10060.6|0
1712197800000|2024-04-04 02:30:00|10067.9|10062.9|10069.9|10064.9|10070.3|10065.3|10067.6|10062.6|0
1712198100000|2024-04-04 02:35:00|10069.6|10064.6|10069.6|10064.6|10070.8|10065.8|10069.1|10064.1|0
1712198400000|2024-04-04 02:40:00|10069.5|10064.5|10069.7|10064.7|10069.9|10064.9|10068.9|10063.9|0
1712198700000|2024-04-04 02:45:00|10069.8|10064.8|10070.3|10065.3|10070.4|10065.4|10068.9|10063.9|0
1712199000000|2024-04-04 02:50:00|10070.2|10065.2|10068.9|10063.9|10070.3|10065.3|10068.4|10063.4|0
1712199300000|2024-04-04 02:55:00|10068.7|10063.7|10067.8|10062.8|10069|10064|10067.3|10062.3|0
1712199600000|2024-04-04 03:00:00|10067.9|10062.9|10069.1|10064.1|10069.2|10064.2|10067.6|10062.6|0
1712199900000|2024-04-04 03:05:00|10069|10064|10068.9|10063.9|10069.3|10064.3|10067.9|10062.9|0
1712200200000|2024-04-04 03:10:00|10068.8|10063.8|10070.8|10065.8|10071.2|10066.2|10068.4|10063.4|0
1712200500000|2024-04-04 03:15:00|10071|10066|10071.4|10066.4|10071.9|10066.9|10070.2|10065.2|0
1712200800000|2024-04-04 03:20:00|10071.7|10066.7|10069.5|10064.5|10072.4|10067.4|10069.4|10064.4|0
1712201100000|2024-04-04 03:25:00|10069.4|10064.4|10069.1|10064.1|10070.2|10065.2|10068.1|10063.1|0
1712201400000|2024-04-04 03:30:00|10069.2|10064.2|10067.9|10062.9|10069.5|10064.5|10067.2|10062.2|0
1712201700000|2024-04-04 03:35:00|10067.8|10062.8|10066.5|10061.5|10068.5|10063.5|10066.4|10061.4|0
1712202000000|2024-04-04 03:40:00|10066.6|10061.6|10068.6|10063.6|10069.5|10064.5|10066.6|10061.6|0
1712202300000|2024-04-04 03:45:00|10068.2|10063.2|10068.1|10063.1|10069.1|10064.1|10067.7|10062.7|0
1712202600000|2024-04-04 03:50:00|10067.9|10062.9|10069.4|10064.4|10069.7|10064.7|10067.8|10062.8|0
1712202900000|2024-04-04 03:55:00|10069.5|10064.5|10070.7|10065.7|10070.8|10065.8|10069.1|10064.1|0
1712203200000|2024-04-04 04:00:00|10070.6|10065.6|10071.7|10066.7|10073|10068|10069.5|10064.5|0
1712203500000|2024-04-04 04:05:00|10071.6|10066.6|10072.2|10067.2|10072.7|10067.7|10071.4|10066.4|0
1712203800000|2024-04-04 04:10:00|10072.3|10067.3|10071.5|10066.5|10072.3|10067.3|10070.6|10065.6|0
1712204100000|2024-04-04 04:15:00|10071.4|10066.4|10071.3|10066.3|10072.1|10067.1|10070.7|10065.7|0
1712204400000|2024-04-04 04:20:00|10071.2|10066.2|10071.3|10066.3|10071.6|10066.6|10071|10066|0
1712204700000|2024-04-04 04:25:00|10071.2|10066.2|10072|10067|10072.8|10067.8|10070.8|10065.8|0
1712205000000|2024-04-04 04:30:00|10071.9|10066.9|10073.7|10068.7|10073.7|10068.7|10071.4|10066.4|0
1712205300000|2024-04-04 04:35:00|10074|10069|10074.2|10069.2|10074.4|10069.4|10073.4|10068.4|0
1712205600000|2024-04-04 04:40:00|10074|10069|10073.8|10068.8|10075.8|10070.8|10073.8|10068.8|0
1712205900000|2024-04-04 04:45:00|10073.5|10068.5|10073.4|10068.4|10074.6|10069.6|10073.2|10068.2|0
1712206200000|2024-04-04 04:50:00|10073.3|10068.3|10071.8|10066.8|10073.3|10068.3|10071.5|10066.5|0
1712206500000|2024-04-04 04:55:00|10071.9|10066.9|10071.1|10066.1|10072|10067|10071.1|10066.1|0
1712206800000|2024-04-04 05:00:00|10071|10066|10069.4|10064.4|10071.9|10066.9|10068.5|10063.5|0
1712207100000|2024-04-04 05:05:00|10069.3|10064.3|10067.6|10062.6|10069.4|10064.4|10066.9|10061.9|0
1712207400000|2024-04-04 05:10:00|10067.5|10062.5|10068.3|10063.3|10068.5|10063.5|10067.1|10062.1|0
1712207700000|2024-04-04 05:15:00|10068.2|10063.2|10066.4|10061.4|10068.5|10063.5|10065.7|10060.7|0
1712208000000|2024-04-04 05:20:00|10066.5|10061.5|10062.5|10057.5|10067.2|10062.2|10062.4|10057.4|0
1712208300000|2024-04-04 05:25:00|10062.6|10057.6|10061.1|10056.1|10064|10059|10060.4|10055.4|0
1712208600000|2024-04-04 05:30:00|10061.2|10056.2|10061.4|10056.4|10061.8|10056.8|10060.2|10055.2|0
1712208900000|2024-04-04 05:35:00|10061.3|10056.3|10062.7|10057.7|10063.5|10058.5|10061|10056|0
1712209200000|2024-04-04 05:40:00|10062.6|10057.6|10061.9|10056.9|10063.2|10058.2|10061.9|10056.9|0
1712209500000|2024-04-04 05:45:00|10061.8|10056.8|10060.6|10055.6|10061.9|10056.9|10060.5|10055.5|0
1712209800000|2024-04-04 05:50:00|10060.7|10055.7|10062.1|10057.1|10062.1|10057.1|10060.6|10055.6|0
1712210100000|2024-04-04 05:55:00|10062|10057|10060.1|10055.1|10062.2|10057.2|10059.8|10054.8|0
1712210400000|2024-04-04 06:00:00|10060|10055|10057|10052|10060|10055|10054.3|10049.3|0
1712210700000|2024-04-04 06:05:00|10057.1|10052.1|10055.9|10050.9|10057.6|10052.6|10055.2|10050.2|0
1712211000000|2024-04-04 06:10:00|10056|10051|10057.1|10052.1|10060.6|10055.6|10056|10051|0
1712211300000|2024-04-04 06:15:00|10057|10052|10058.5|10053.5|10058.8|10053.8|10056|10051|0
1712211600000|2024-04-04 06:20:00|10058.4|10053.4|10054.9|10049.9|10059.6|10054.6|10054.7|10049.7|0
1712211900000|2024-04-04 06:25:00|10054.8|10049.8|10054.4|10049.4|10057|10052|10053.4|10048.4|0
1712212200000|2024-04-04 06:30:00|10056|10051|10058|10053|10058.5|10053.5|10054.4|10049.4|0
1712212500000|2024-04-04 06:35:00|10057.9|10052.9|10055.6|10050.6|10058.3|10053.3|10054.6|10049.6|0
1712212800000|2024-04-04 06:40:00|10055.5|10050.5|10059.1|10054.1|10059.2|10054.2|10055.5|10050.5|0
1712213100000|2024-04-04 06:45:00|10059|10054|10057.7|10052.7|10060.9|10055.9|10057.7|10052.7|0
1712213400000|2024-04-04 06:50:00|10057.8|10052.8|10056.6|10051.6|10058.5|10053.5|10056.3|10051.3|0
1712213700000|2024-04-04 06:55:00|10056.5|10051.5|10057.1|10052.1|10058.3|10053.3|10056.3|10051.3|0
1712214000000|2024-04-04 07:00:00|10056.8|10051.8|10060.5|10055.5|10060.5|10055.5|10053.1|10048.1|0
1712214300000|2024-04-04 07:05:00|10060.4|10055.4|10052.8|10047.8|10060.9|10055.9|10051.7|10046.7|0
1712214600000|2024-04-04 07:10:00|10052.7|10047.7|10060.6|10055.6|10061.5|10056.5|10052.7|10047.7|0
1712214900000|2024-04-04 07:15:00|10060.5|10055.5|10062.1|10057.1|10064.3|10059.3|10056.5|10051.5|0
1712215200000|2024-04-04 07:20:00|10062.3|10057.3|10065.1|10060.1|10066.6|10061.6|10061.4|10056.4|0
1712215500000|2024-04-04 07:25:00|10064.7|10059.7|10068.3|10063.3|10070.2|10065.2|10064.3|10059.3|0
1712215800000|2024-04-04 07:30:00|10068.4|10063.4|10068.7|10063.7|10069.6|10064.6|10065.3|10060.3|0
1712216100000|2024-04-04 07:35:00|10068.6|10063.6|10070.2|10065.2|10072.4|10067.4|10067|10062|0
1712216400000|2024-04-04 07:40:00|10070.3|10065.3|10069.2|10064.2|10071.7|10066.7|10066.8|10061.8|0
1712216700000|2024-04-04 07:45:00|10067.8|10062.8|10069|10064|10069.3|10064.3|10066.2|10061.2|0
1712217000000|2024-04-04 07:50:00|10068.9|10063.9|10068.2|10063.2|10069.9|10064.9|10066.9|10061.9|0
1712217300000|2024-04-04 07:55:00|10068.1|10063.1|10071.4|10066.4|10071.8|10066.8|10066.7|10061.7|0
1712217600000|2024-04-04 08:00:00|10071.3|10066.3|10071.4|10068.4|10077.2|10074.2|10065.6|10062.6|0
1712217900000|2024-04-04 08:05:00|10071.6|10068.6|10083.5|10080.5|10083.9|10080.9|10070.4|10067.4|0
1712218200000|2024-04-04 08:10:00|10083.8|10080.8|10083.8|10080.8|10086.5|10083.5|10079.7|10076.7|0
1712218500000|2024-04-04 08:15:00|10083.7|10080.7|10083.7|10080.7|10083.8|10080.8|10078.1|10075.1|0
1712218800000|2024-04-04 08:20:00|10084.1|10081.1|10082.3|10079.3|10085|10082|10081.9|10078.9|0
1712219100000|2024-04-04 08:25:00|10082.5|10079.5|10086.2|10083.2|10089.2|10086.2|10082|10079|0
1712219400000|2024-04-04 08:30:00|10086.1|10083.1|10085.4|10082.4|10088.1|10085.1|10082.6|10079.6|0
1712219700000|2024-04-04 08:35:00|10085.9|10082.9|10084.8|10081.8|10087.7|10084.7|10084.4|10081.4|0
1712220000000|2024-04-04 08:40:00|10084.5|10081.5|10081.9|10078.9|10084.5|10081.5|10079.4|10076.4|0
1712220300000|2024-04-04 08:45:00|10081.4|10078.4|10075.6|10072.6|10081.9|10078.9|10075|10072|0
1712220600000|2024-04-04 08:50:00|10075.3|10072.3|10080|10077|10080.3|10077.3|10074.9|10071.9|0
1712220900000|2024-04-04 08:55:00|10080.1|10077.1|10076.1|10073.1|10080.5|10077.5|10076.1|10073.1|0
1712221200000|2024-04-04 09:00:00|10076.2|10073.2|10079.7|10076.7|10080.1|10077.1|10074.2|10071.2|0
1712221500000|2024-04-04 09:05:00|10079.3|10076.3|10075.8|10072.8|10079.5|10076.5|10073.9|10070.9|0
1712221800000|2024-04-04 09:10:00|10075.9|10072.9|10077.5|10074.5|10077.6|10074.6|10074.2|10071.2|0
1712222100000|2024-04-04 09:15:00|10077.4|10074.4|10085.4|10082.4|10085.4|10082.4|10077.1|10074.1|0
1712222400000|2024-04-04 09:20:00|10085.5|10082.5|10086|10083|10086.4|10083.4|10082.1|10079.1|0
1712222700000|2024-04-04 09:25:00|10086.4|10083.4|10083.4|10080.4|10087.2|10084.2|10082.8|10079.8|0
1712223000000|2024-04-04 09:30:00|10087|10084|10084|10081|10087.5|10084.5|10083.9|10080.9|0
1712223300000|2024-04-04 09:35:00|10084.3|10081.3|10083.2|10080.2|10085.2|10082.2|10083.2|10080.2|0
1712223600000|2024-04-04 09:40:00|10083.6|10080.6|10085.6|10082.6|10085.6|10082.6|10083.1|10080.1|0
1712223900000|2024-04-04 09:45:00|10085.4|10082.4|10085.9|10082.9|10086.9|10083.9|10085.1|10082.1|0
1712224200000|2024-04-04 09:50:00|10086|10083|10084.6|10081.6|10086|10083|10083.8|10080.8|0
1712224500000|2024-04-04 09:55:00|10084.4|10081.4|10084.2|10081.2|10086.4|10083.4|10084.1|10081.1|0
1712224800000|2024-04-04 10:00:00|10085|10082|10084.6|10081.6|10085.6|10082.6|10083.5|10080.5|0
1712225100000|2024-04-04 10:05:00|10084.8|10081.8|10084.1|10081.1|10084.8|10081.8|10083|10080|0
1712225400000|2024-04-04 10:10:00|10083.9|10080.9|10084.8|10081.8|10086|10083|10083.9|10080.9|0
1712225700000|2024-04-04 10:15:00|10084.7|10081.7|10084.7|10081.7|10085.8|10082.8|10084.2|10081.2|0
1712226000000|2024-04-04 10:20:00|10084.6|10081.6|10085.7|10082.7|10085.9|10082.9|10084.5|10081.5|0
1712226300000|2024-04-04 10:25:00|10085.8|10082.8|10084.7|10081.7|10086|10083|10084|10081|0
1712226600000|2024-04-04 10:30:00|10084.6|10081.6|10084.2|10081.2|10084.7|10081.7|10083.8|10080.8|0
1712226900000|2024-04-04 10:35:00|10084|10081|10077.3|10074.3|10084.4|10081.4|10076.9|10073.9|0
1712227200000|2024-04-04 10:40:00|10077.1|10074.1|10076.7|10073.7|10077.7|10074.7|10074|10071|0
1712227500000|2024-04-04 10:45:00|10076.6|10073.6|10077.6|10074.6|10078.5|10075.5|10075.9|10072.9|0
1712227800000|2024-04-04 10:50:00|10077.7|10074.7|10078.6|10075.6|10079|10076|10077.5|10074.5|0
1712228100000|2024-04-04 10:55:00|10078.7|10075.7|10083.5|10080.5|10083.6|10080.6|10078.7|10075.7|0
1712228400000|2024-04-04 11:00:00|10083.4|10080.4|10084.6|10081.6|10085|10082|10081.6|10078.6|0
1712228700000|2024-04-04 11:05:00|10084.9|10081.9|10087.6|10084.6|10087.6|10084.6|10082.3|10079.3|0
1712229000000|2024-04-04 11:10:00|10087.5|10084.5|10086.7|10083.7|10088.9|10085.9|10084.9|10081.9|0
1712229300000|2024-04-04 11:15:00|10086.9|10083.9|10089.3|10086.3|10089.4|10086.4|10086.4|10083.4|0
1712229600000|2024-04-04 11:20:00|10089.2|10086.2|10087|10084|10090.7|10087.7|10086.6|10083.6|0
1712229900000|2024-04-04 11:25:00|10086.9|10083.9|10085.5|10082.5|10087.3|10084.3|10085.4|10082.4|0
1712230200000|2024-04-04 11:30:00|10086.3|10083.3|10083.8|10080.8|10086.3|10083.3|10082.3|10079.3|0
1712230500000|2024-04-04 11:35:00|10083.7|10080.7|10083.2|10080.2|10085.4|10082.4|10082.7|10079.7|0
1712230800000|2024-04-04 11:40:00|10083.4|10080.4|10081.9|10078.9|10085.4|10082.4|10081.6|10078.6|0
1712231100000|2024-04-04 11:45:00|10081.8|10078.8|10083.2|10080.2|10084.3|10081.3|10081.8|10078.8|0
1712231400000|2024-04-04 11:50:00|10083|10080|10083|10080|10085.4|10082.4|10081.5|10078.5|0
1712231700000|2024-04-04 11:55:00|10083.1|10080.1|10086.4|10083.4|10086.6|10083.6|10082.7|10079.7|0
1712232000000|2024-04-04 12:00:00|10086.6|10083.6|10083.8|10080.8|10086.7|10083.7|10080.7|10077.7|0
1712232300000|2024-04-04 12:05:00|10083.9|10080.9|10084.1|10081.1|10087|10084|10082.8|10079.8|0
1712232600000|2024-04-04 12:10:00|10084.2|10081.2|10082.7|10079.7|10084.2|10081.2|10080.6|10077.6|0
1712232900000|2024-04-04 12:15:00|10082.9|10079.9|10083.9|10080.9|10084.4|10081.4|10082.6|10079.6|0
1712233200000|2024-04-04 12:20:00|10083.7|10080.7|10084.6|10081.6|10085.2|10082.2|10082.8|10079.8|0
1712233500000|2024-04-04 12:25:00|10084.5|10081.5|10089.2|10086.2|10089.3|10086.3|10084.3|10081.3|0
1712233800000|2024-04-04 12:30:00|10089.1|10086.1|10097.9|10094.9|10098.3|10095.3|10085.8|10082.8|0
1712234100000|2024-04-04 12:35:00|10097.7|10094.7|10101.3|10098.3|10102.3|10099.3|10097.4|10094.4|0
1712234400000|2024-04-04 12:40:00|10100.6|10097.6|10097.4|10094.4|10104.8|10101.8|10096.9|10093.9|0
1712234700000|2024-04-04 12:45:00|10097.3|10094.3|10109.2|10106.2|10111.3|10108.3|10097.3|10094.3|0
1712235000000|2024-04-04 12:50:00|10109.8|10106.8|10116|10113|10118.9|10115.9|10108.6|10105.6|0
1712235300000|2024-04-04 12:55:00|10115.8|10112.8|10118|10115|10125|10122|10115.7|10112.7|0
1712235600000|2024-04-04 13:00:00|10117.3|10114.3|10116.5|10113.5|10124.1|10121.1|10113.2|10110.2|0
1712235900000|2024-04-04 13:05:00|10117|10114|10117.1|10114.1|10120|10117|10114.6|10111.6|0
1712236200000|2024-04-04 13:10:00|10117|10114|10117.9|10114.9|10123.4|10120.4|10116.2|10113.2|0
1712236500000|2024-04-04 13:15:00|10117.8|10114.8|10115.9|10112.9|10118.2|10115.2|10114.3|10111.3|0
1712236800000|2024-04-04 13:20:00|10115.8|10112.8|10115.1|10112.1|10116.3|10113.3|10113.4|10110.4|0
1712237100000|2024-04-04 13:25:00|10103.4|10100.4|10108.7|10105.7|10112.2|10109.2|10102.5|10099.5|0
1712237400000|2024-04-04 13:30:00|10111.5|10108.5|10123.2|10121.4|10123.6|10121.8|10097.5|10095.7|0
1712237700000|2024-04-04 13:35:00|10123.9|10122.1|10117.9|10116.1|10137.8|10136|10114.3|10112.5|0
1712238000000|2024-04-04 13:40:00|10118|10116.2|10110.1|10108.3|10124.1|10122.3|10108.8|10107|0
1712238300000|2024-04-04 13:45:00|10111.2|10109.4|10109.2|10107.4|10118.5|10116.7|10098.8|10097|0
1712238600000|2024-04-04 13:50:00|10109.6|10107.8|10111.7|10109.9|10113.4|10111.6|10094.4|10092.6|0
1712238900000|2024-04-04 13:55:00|10112.3|10110.5|10112.9|10111.1|10115.9|10114.1|10105.7|10103.9|0
1712239200000|2024-04-04 14:00:00|10112.7|10110.9|10115|10113.2|10122.5|10120.7|10106.7|10104.9|0
1712239500000|2024-04-04 14:05:00|10115.4|10113.6|10129.6|10127.8|10130.5|10128.7|10115.4|10113.6|0
1712239800000|2024-04-04 14:10:00|10129.9|10128.1|10130.4|10128.6|10132.4|10130.6|10122.3|10120.5|0
1712240100000|2024-04-04 14:15:00|10130.7|10128.9|10130.9|10129.1|10138.3|10136.5|10126.4|10124.6|0
1712240400000|2024-04-04 14:20:00|10131|10129.2|10118|10116.2|10133.6|10131.8|10112.3|10110.5|0
1712240700000|2024-04-04 14:25:00|10118.7|10116.9|10128.2|10126.4|10130.1|10128.3|10114.9|10113.1|0
1712241000000|2024-04-04 14:30:00|10128.3|10126.5|10122.6|10120.8|10131.9|10130.1|10120.9|10119.1|0
1712241300000|2024-04-04 14:35:00|10122.1|10120.3|10130.4|10128.6|10130.4|10128.6|10121.1|10119.3|0
1712241600000|2024-04-04 14:40:00|10130.6|10128.8|10133|10131.2|10134.3|10132.5|10128.4|10126.6|0
1712241900000|2024-04-04 14:45:00|10132.9|10131.1|10135.9|10134.1|10136.4|10134.6|10130.1|10128.3|0
1712242200000|2024-04-04 14:50:00|10135.5|10133.7|10130.8|10129|10136.2|10134.4|10126.3|10124.5|0
1712242500000|2024-04-04 14:55:00|10130.9|10129.1|10137.2|10135.4|10140.4|10138.6|10130.9|10129.1|0
1712242800000|2024-04-04 15:00:00|10137.3|10135.5|10141.7|10139.9|10143.8|10142|10137.2|10135.4|0
1712243100000|2024-04-04 15:05:00|10141.9|10140.1|10137.8|10136|10145.8|10144|10134.2|10132.4|0
1712243400000|2024-04-04 15:10:00|10137.7|10135.9|10128.5|10126.7|10140.6|10138.8|10127.9|10126.1|0
1712243700000|2024-04-04 15:15:00|10128.2|10126.4|10129.2|10127.4|10133.9|10132.1|10125.9|10124.1|0
1712244000000|2024-04-04 15:20:00|10129.3|10127.5|10135.7|10133.9|10137.2|10135.4|10129.3|10127.5|0
1712244300000|2024-04-04 15:25:00|10135.5|10133.7|10140.6|10138.8|10140.8|10139|10132|10130.2|0
1712244600000|2024-04-04 15:30:00|10140.8|10139|10142.7|10140.9|10146.5|10144.7|10140.8|10139|0
1712244900000|2024-04-04 15:35:00|10142.6|10140.8|10149.7|10147.9|10151.1|10149.3|10142.2|10140.4|0
1712245200000|2024-04-04 15:40:00|10149.9|10148.1|10157.6|10155.8|10157.9|10156.1|10149.9|10148.1|0
1712245500000|2024-04-04 15:45:00|10159.3|10157.5|10161.1|10159.3|10161.4|10159.6|10155|10153.2|0
1712245800000|2024-04-04 15:50:00|10161.2|10159.4|10164|10162.2|10165.2|10163.4|10161.2|10159.4|0
1712246100000|2024-04-04 15:55:00|10164.4|10162.6|10172.5|10170.7|10172.7|10170.9|10161.9|10160.1|0
1712246400000|2024-04-04 16:00:00|10172.9|10171.1|10175.1|10173.3|10175.1|10173.3|10168.3|10166.5|0
1712246700000|2024-04-04 16:05:00|10175|10173.2|10187.5|10185.7|10187.9|10186.1|10175|10173.2|0
1712247000000|2024-04-04 16:10:00|10187.6|10185.8|10180.8|10179|10189.4|10187.6|10180.8|10179|0
1712247300000|2024-04-04 16:15:00|10180.9|10179.1|10180.6|10178.8|10183.2|10181.4|10178.4|10176.6|0
1712247600000|2024-04-04 16:20:00|10180.7|10178.9|10183|10181.2|10186.1|10184.3|10178.2|10176.4|0
1712247900000|2024-04-04 16:25:00|10183.1|10181.3|10185.1|10183.3|10185.4|10183.6|10180.7|10178.9|0
1712248200000|2024-04-04 16:30:00|10185.5|10183.7|10194.1|10192.3|10194.6|10192.8|10184.8|10183|0
1712248500000|2024-04-04 16:35:00|10193.9|10192.1|10195.8|10194|10197.3|10195.5|10192.8|10191|0
1712248800000|2024-04-04 16:40:00|10195.7|10193.9|10195.6|10193.8|10198.6|10196.8|10194.3|10192.5|0
1712249100000|2024-04-04 16:45:00|10195|10193.2|10196.2|10194.4|10201.4|10199.6|10194.3|10192.5|0
1712249400000|2024-04-04 16:50:00|10196.1|10194.3|10203.9|10202.1|10204.7|10202.9|10195.8|10194|0
1712249700000|2024-04-04 16:55:00|10203.8|10202|10201.1|10199.3|10206.4|10204.6|10196.6|10194.8|0
1712250000000|2024-04-04 17:00:00|10200.9|10199.1|10191.7|10189.9|10204.6|10202.8|10189|10187.2|0
1712250300000|2024-04-04 17:05:00|10191.6|10189.8|10196.8|10195|10196.8|10195|10188.9|10187.1|0
1712250600000|2024-04-04 17:10:00|10196.6|10194.8|10195.3|10193.5|10197.6|10195.8|10193.5|10191.7|0
1712250900000|2024-04-04 17:15:00|10195.5|10193.7|10193.8|10192|10197.4|10195.6|10190.9|10189.1|0
1712251200000|2024-04-04 17:20:00|10193.1|10191.3|10190.6|10188.8|10193.1|10191.3|10188.3|10186.5|0
1712251500000|2024-04-04 17:25:00|10190.4|10188.6|10187.7|10185.9|10193|10191.2|10186.9|10185.1|0
1712251800000|2024-04-04 17:30:00|10188.4|10186.6|10189.1|10187.3|10190.7|10188.9|10185.3|10183.5|0
1712252100000|2024-04-04 17:35:00|10188.9|10187.1|10186.4|10184.6|10192|10190.2|10185.5|10183.7|0
1712252400000|2024-04-04 17:40:00|10186.6|10184.8|10173|10171.2|10186.6|10184.8|10173|10171.2|0
1712252700000|2024-04-04 17:45:00|10172.8|10171|10166.8|10165|10174.2|10172.4|10162.5|10160.7|0
1712253000000|2024-04-04 17:50:00|10166.6|10164.8|10168.5|10166.7|10171.7|10169.9|10166|10164.2|0
1712253300000|2024-04-04 17:55:00|10168.7|10166.9|10156.1|10154.3|10169.5|10167.7|10151.7|10149.9|0
1712253600000|2024-04-04 18:00:00|10155.6|10153.8|10145.8|10144|10156.2|10154.4|10145.2|10143.4|0
1712253900000|2024-04-04 18:05:00|10145.7|10143.9|10131.3|10129.5|10145.7|10143.9|10128.9|10127.1|0
1712254200000|2024-04-04 18:10:00|10131.6|10129.8|10106.7|10104.9|10131.6|10129.8|10106.3|10104.5|0
1712254500000|2024-04-04 18:15:00|10106.2|10104.4|10089.3|10087.5|10108.9|10107.1|10084.2|10082.4|0
1712254800000|2024-04-04 18:20:00|10088.7|10086.9|10099.3|10097.5|10099.3|10097.5|10083.3|10081.5|0
1712255100000|2024-04-04 18:25:00|10099.4|10097.6|10059.1|10057.3|10099.4|10097.6|10055.6|10053.8|0
1712255400000|2024-04-04 18:30:00|10057.7|10055.9|10025.7|10023.9|10057.7|10055.9|10019.8|10018|0
1712255700000|2024-04-04 18:35:00|10027.6|10025.8|10048.2|10046.4|10058.5|10056.7|10024.8|10023|0
1712256000000|2024-04-04 18:40:00|10046.8|10045|10006.5|10004.7|10046.8|10045|10004.9|10003.1|0
1712256300000|2024-04-04 18:45:00|10006.8|10005|10030.9|10029.1|10031.7|10029.9|10005.8|10004|0
1712256600000|2024-04-04 18:50:00|10030|10028.2|10010.2|10008.4|10030.2|10028.4|10007.5|10005.7|0
1712256900000|2024-04-04 18:55:00|10010.3|10008.5|9991.9|9990.1|10010.7|10008.9|9981.5|9979.7|0
1712257200000|2024-04-04 19:00:00|9989.7|9987.9|9958.9|9957.1|9989.7|9987.9|9957.7|9955.9|0
1712257500000|2024-04-04 19:05:00|9959|9957.2|9981|9979.2|9986.1|9984.3|9959|9957.2|0
1712257800000|2024-04-04 19:10:00|9979.2|9977.4|9969.5|9967.7|9980.1|9978.3|9959.5|9957.7|0
1712258100000|2024-04-04 19:15:00|9969.6|9967.8|9952.7|9950.9|9969.7|9967.9|9945.6|9943.8|0
1712258400000|2024-04-04 19:20:00|9950.7|9948.9|9952.7|9950.9|9967.5|9965.7|9946.7|9944.9|0
1712258700000|2024-04-04 19:25:00|9952.6|9950.8|9920.8|9919|9960.4|9958.6|9920.4|9918.6|0
1712259000000|2024-04-04 19:30:00|9920.7|9918.9|9939.5|9937.7|9943.7|9941.9|9920.4|9918.6|0
1712259300000|2024-04-04 19:35:00|9939.6|9937.8|9917.1|9915.3|9939.6|9937.8|9915.8|9914|0
1712259600000|2024-04-04 19:40:00|9916.4|9914.6|9918.4|9916.6|9923.6|9921.8|9907.8|9906|0
1712259900000|2024-04-04 19:45:00|9919|9917.2|9929.1|9927.3|9929.5|9927.7|9917.8|9916|0
1712260200000|2024-04-04 19:50:00|9930|9928.2|9926.1|9924.3|9939.4|9937.6|9913.1|9911.3|0
1712260500000|2024-04-04 19:55:00|9921.9|9920.1|9896.4|9894.6|9921.9|9920.1|9891.2|9889.4|0
1712260800000|2024-04-04 20:00:00|9897.6|9893.6|9894.3|9891.3|9904|9901|9893.4|9890.4|0
1712261100000|2024-04-04 20:05:00|9894.2|9891.2|9894.3|9891.3|9896.6|9893.6|9892.2|9889.2|0
1712261400000|2024-04-04 20:10:00|9894.4|9891.4|9897.8|9894.8|9897.8|9894.8|9892.9|9889.9|0
1712261700000|2024-04-04 20:15:00|9897.7|9894.7|9888.8|9885.8|9897.8|9894.8|9888.8|9885.8|0
1712262000000|2024-04-04 20:20:00|9888.5|9885.5|9888.9|9885.9|9890.4|9887.4|9887.2|9884.2|0
1712262300000|2024-04-04 20:25:00|9889|9886|9888.2|9885.2|9890.8|9887.8|9886.4|9883.4|0
1712262600000|2024-04-04 20:30:00|9888.5|9885.5|9890.9|9887.9|9891.9|9888.9|9887.3|9884.3|0
1712262900000|2024-04-04 20:35:00|9890.8|9887.8|9893.1|9890.1|9893.7|9890.7|9890.4|9887.4|0
1712263200000|2024-04-04 20:40:00|9893.3|9890.3|9895|9892|9895.2|9892.2|9891.4|9888.4|0
1712263500000|2024-04-04 20:45:00|9894.9|9891.9|9897|9894|9897.2|9894.2|9894.9|9891.9|0
1712263800000|2024-04-04 20:50:00|9896.9|9893.9|9894.3|9891.3|9897.3|9894.3|9893.1|9890.1|0
1712264100000|2024-04-04 20:55:00|9894.5|9891.5|9894.9|9891.9|9895.3|9892.3|9894|9891|0
1712264400000|2024-04-04 21:00:00|9895|9892|9895.8|9892.8|9895.8|9892.8|9894.8|9891.8|0
1712264700000|2024-04-04 21:05:00|9895.7|9892.7|9896.6|9893.6|9904.9|9901.9|9895.5|9892.5|0
1712265000000|2024-04-04 21:10:00|9896.7|9893.7|9898.9|9895.9|9899.1|9896.1|9896.7|9893.7|0
1712265300000|2024-04-04 21:15:00|9899|9896|9908|9905|9909.2|9906.2|9898.9|9895.9|0
1712265600000|2024-04-04 21:20:00|9908.3|9905.3|9909.4|9906.4|9910|9907|9907.7|9904.7|0
1712265900000|2024-04-04 21:25:00|9909.6|9906.6|9905.7|9902.7|9910.5|9907.5|9905.6|9902.6|0
1712266200000|2024-04-04 21:30:00|9905.9|9902.9|9899.9|9896.9|9907.6|9904.6|9898.6|9895.6|0
1712266500000|2024-04-04 21:35:00|9900|9897|9898.6|9895.6|9900.1|9897.1|9897.9|9894.9|0
1712266800000|2024-04-04 21:40:00|9898.5|9895.5|9900.6|9897.6|9900.6|9897.6|9897.8|9894.8|0
1712267100000|2024-04-04 21:45:00|9900.8|9897.8|9899.6|9896.6|9904.5|9901.5|9897.6|9894.6|0
1712267400000|2024-04-04 21:50:00|9899.5|9896.5|9900.9|9897.9|9901.3|9898.3|9897.8|9894.8|0
1712267700000|2024-04-04 21:55:00|9901|9898|9901|9898|9901.8|9898.8|9899.7|9896.7|0
1712268000000|2024-04-04 22:00:00|9901.1|9898.1|9904.6|9901.6|9906|9903|9901.1|9898.1|0
1712268300000|2024-04-04 22:05:00|9904.7|9901.7|9905.7|9902.7|9905.7|9902.7|9903.4|9900.4|0
1712268600000|2024-04-04 22:10:00|9905.8|9902.8|9911.5|9908.5|9914.1|9911.1|9905.8|9902.8|0
1712268900000|2024-04-04 22:15:00|9911.8|9908.8|9910.8|9907.8|9913.8|9910.8|9910.8|9907.8|0
1712269200000|2024-04-04 22:20:00|9910.7|9907.7|9897|9894|9911.3|9908.3|9896.1|9893.1|0
1712269500000|2024-04-04 22:25:00|9896.7|9893.7|9901.9|9898.9|9904.4|9901.4|9894.9|9891.9|0
1712269800000|2024-04-04 22:30:00|9902|9899|9907.3|9904.3|9908.1|9905.1|9898.8|9895.8|0
1712270100000|2024-04-04 22:35:00|9907.4|9904.4|9905.4|9902.4|9908.1|9905.1|9904.3|9901.3|0
1712270400000|2024-04-04 22:40:00|9905.6|9902.6|9908.3|9905.3|9909|9906|9905.6|9902.6|0
1712270700000|2024-04-04 22:45:00|9908.2|9905.2|9909.3|9906.3|9911.3|9908.3|9907.9|9904.9|0
1712271000000|2024-04-04 22:50:00|9909.2|9906.2|9906.3|9903.3|9910.1|9907.1|9905|9902|0
1712271300000|2024-04-04 22:55:00|9906.2|9903.2|9908.5|9905.5|9909.4|9906.4|9906.2|9903.2|0
1712271600000|2024-04-04 23:00:00|9908.8|9905.8|9909.8|9906.8|9909.9|9906.9|9905.9|9902.9|0
1712271900000|2024-04-04 23:05:00|9909.9|9906.9|9907.5|9904.5|9910.2|9907.2|9907.5|9904.5|0
1712272200000|2024-04-04 23:10:00|9907.2|9904.2|9907.3|9904.3|9908.7|9905.7|9906.5|9903.5|0
1712272500000|2024-04-04 23:15:00|9907.4|9904.4|9909.5|9906.5|9909.8|9906.8|9907.4|9904.4|0
1712272800000|2024-04-04 23:20:00|9909.2|9906.2|9909.3|9906.3|9910.2|9907.2|9906.9|9903.9|0
1712273100000|2024-04-04 23:25:00|9909.4|9906.4|9909.7|9906.7|9911|9908|9909.4|9906.4|0
1712273400000|2024-04-04 23:30:00|9909.5|9906.5|9914.3|9911.3|9914.4|9911.4|9908.9|9905.9|0
1712273700000|2024-04-04 23:35:00|9914.4|9911.4|9913.8|9910.8|9915.5|9912.5|9912.9|9909.9|0
1712274000000|2024-04-04 23:40:00|9913.7|9910.7|9911.9|9908.9|9913.8|9910.8|9910.5|9907.5|0
1712274300000|2024-04-04 23:45:00|9911.8|9908.8|9908.9|9905.9|9912.5|9909.5|9908.8|9905.8|0
1712274600000|2024-04-04 23:50:00|9909|9906|9906.7|9903.7|9909|9906|9906.3|9903.3|0
1712274900000|2024-04-04 23:55:00|9906.8|9903.8|9906.3|9901.3|9907.7|9904.7|9904.7|9901.3|0
1712275200000|2024-04-05 00:00:00|9906.1|9901.1|9908.6|9903.6|9909.8|9904.8|9902.5|9897.5|0
1712275500000|2024-04-05 00:05:00|9908.5|9903.5|9911.9|9906.9|9911.9|9906.9|9904.2|9899.2|0
1712275800000|2024-04-05 00:10:00|9911.8|9906.8|9913.1|9908.1|9916.2|9911.2|9911.6|9906.6|0
1712276100000|2024-04-05 00:15:00|9913.2|9908.2|9909|9904|9913.7|9908.7|9906.5|9901.5|0
1712276400000|2024-04-05 00:20:00|9908.9|9903.9|9907.1|9902.1|9909.5|9904.5|9905.5|9900.5|0
1712276700000|2024-04-05 00:25:00|9907.2|9902.2|9909.1|9904.1|9910.2|9905.2|9906.7|9901.7|0
1712277000000|2024-04-05 00:30:00|9909.2|9904.2|9905.1|9900.1|9910.5|9905.5|9905|9900|0
1712277300000|2024-04-05 00:35:00|9905.2|9900.2|9899|9894|9906.1|9901.1|9887.8|9882.8|0
1712277600000|2024-04-05 00:40:00|9899.1|9894.1|9898.7|9893.7|9902.9|9897.9|9897.3|9892.3|0
1712277900000|2024-04-05 00:45:00|9898.3|9893.3|9900.7|9895.7|9900.7|9895.7|9895.3|9890.3|0
1712278200000|2024-04-05 00:50:00|9900.9|9895.9|9906.8|9901.8|9908.6|9903.6|9899.8|9894.8|0
1712278500000|2024-04-05 00:55:00|9906.7|9901.7|9908.8|9903.8|9909.3|9904.3|9905.9|9900.9|0
1712278800000|2024-04-05 01:00:00|9908.9|9903.9|9908.6|9903.6|9909.6|9904.6|9906.3|9901.3|0
1712279100000|2024-04-05 01:05:00|9908.7|9903.7|9908.3|9903.3|9909.9|9904.9|9906.7|9901.7|0
1712279400000|2024-04-05 01:10:00|9908.2|9903.2|9909.5|9904.5|9909.7|9904.7|9907|9902|0
1712279700000|2024-04-05 01:15:00|9909.4|9904.4|9907.4|9902.4|9909.7|9904.7|9906.9|9901.9|0
1712280000000|2024-04-05 01:20:00|9907.5|9902.5|9902.1|9897.1|9907.5|9902.5|9902.1|9897.1|0
1712280300000|2024-04-05 01:25:00|9902|9897|9897.2|9892.2|9903.5|9898.5|9895.9|9890.9|0
1712280600000|2024-04-05 01:30:00|9896.9|9891.9|9896|9891|9900.3|9895.3|9894.7|9889.7|0
1712280900000|2024-04-05 01:35:00|9896.2|9891.2|9898.4|9893.4|9900.4|9895.4|9895.4|9890.4|0
1712281200000|2024-04-05 01:40:00|9898.5|9893.5|9900.9|9895.9|9902.9|9897.9|9898.5|9893.5|0
1712281500000|2024-04-05 01:45:00|9900.8|9895.8|9896.4|9891.4|9901.7|9896.7|9895.6|9890.6|0
1712281800000|2024-04-05 01:50:00|9896.3|9891.3|9892.2|9887.2|9898.8|9893.8|9890.8|9885.8|0
1712282100000|2024-04-05 01:55:00|9892.1|9887.1|9894.9|9889.9|9895.5|9890.5|9890.8|9885.8|0
1712282400000|2024-04-05 02:00:00|9895.2|9890.2|9895.5|9890.5|9898.6|9893.6|9894.8|9889.8|0
1712282700000|2024-04-05 02:05:00|9895.4|9890.4|9896.3|9891.3|9897.4|9892.4|9892.3|9887.3|0
1712283000000|2024-04-05 02:10:00|9896.2|9891.2|9900.8|9895.8|9901.8|9896.8|9894.9|9889.9|0
1712283300000|2024-04-05 02:15:00|9900.7|9895.7|9900.4|9895.4|9901.2|9896.2|9898.3|9893.3|0
1712283600000|2024-04-05 02:20:00|9900.3|9895.3|9897.2|9892.2|9900.3|9895.3|9896.3|9891.3|0
1712283900000|2024-04-05 02:25:00|9897.4|9892.4|9897|9892|9899.3|9894.3|9896.5|9891.5|0
1712284200000|2024-04-05 02:30:00|9897.1|9892.1|9900.2|9895.2|9902.3|9897.3|9897|9892|0
1712284500000|2024-04-05 02:35:00|9900.1|9895.1|9899.9|9894.9|9901.2|9896.2|9899.6|9894.6|0
1712284800000|2024-04-05 02:40:00|9900.1|9895.1|9900.8|9895.8|9902.6|9897.6|9899.9|9894.9|0
1712285100000|2024-04-05 02:45:00|9900.7|9895.7|9903.7|9898.7|9904|9899|9900.6|9895.6|0
1712285400000|2024-04-05 02:50:00|9903.6|9898.6|9904.5|9899.5|9905.3|9900.3|9902.8|9897.8|0
1712285700000|2024-04-05 02:55:00|9904.4|9899.4|9904|9899|9904.8|9899.8|9903.4|9898.4|0
1712286000000|2024-04-05 03:00:00|9904.1|9899.1|9905.9|9900.9|9906.2|9901.2|9900.5|9895.5|0
1712286300000|2024-04-05 03:05:00|9905.8|9900.8|9906.8|9901.8|9907.4|9902.4|9903.1|9898.1|0
1712286600000|2024-04-05 03:10:00|9906.7|9901.7|9907.5|9902.5|9907.7|9902.7|9905.6|9900.6|0
1712286900000|2024-04-05 03:15:00|9907.4|9902.4|9906|9901|9908.1|9903.1|9905.4|9900.4|0
1712287200000|2024-04-05 03:20:00|9906.1|9901.1|9906.4|9901.4|9908.6|9903.6|9906|9901|0
1712287500000|2024-04-05 03:25:00|9906.3|9901.3|9904.9|9899.9|9906.3|9901.3|9904.1|9899.1|0
1712287800000|2024-04-05 03:30:00|9905.1|9900.1|9909.4|9904.4|9910.2|9905.2|9905.1|9900.1|0
1712288100000|2024-04-05 03:35:00|9909.5|9904.5|9907.1|9902.1|9910.1|9905.1|9907|9902|0
1712288400000|2024-04-05 03:40:00|9907|9902|9907.2|9902.2|9908.3|9903.3|9906.1|9901.1|0
1712288700000|2024-04-05 03:45:00|9907.1|9902.1|9908.5|9903.5|9909.2|9904.2|9906.1|9901.1|0
1712289000000|2024-04-05 03:50:00|9908.4|9903.4|9914.2|9909.2|9914.4|9909.4|9908|9903|0
1712289300000|2024-04-05 03:55:00|9914.1|9909.1|9916.5|9911.5|9917.2|9912.2|9913.5|9908.5|0
1712289600000|2024-04-05 04:00:00|9916.4|9911.4|9913.6|9908.6|9917.6|9912.6|9912.3|9907.3|0
1712289900000|2024-04-05 04:05:00|9913.5|9908.5|9913.9|9908.9|9914.1|9909.1|9911.8|9906.8|0
1712290200000|2024-04-05 04:10:00|9914|9909|9914.3|9909.3|9914.6|9909.6|9911.8|9906.8|0
1712290500000|2024-04-05 04:15:00|9914.1|9909.1|9911.8|9906.8|9915.1|9910.1|9911.7|9906.7|0
1712290800000|2024-04-05 04:20:00|9911.9|9906.9|9912.2|9907.2|9913.3|9908.3|9911.2|9906.2|0
1712291100000|2024-04-05 04:25:00|9912.1|9907.1|9912.9|9907.9|9913|9908|9910.7|9905.7|0
1712291400000|2024-04-05 04:30:00|9913|9908|9914.6|9909.6|9915.4|9910.4|9912.8|9907.8|0
1712291700000|2024-04-05 04:35:00|9914.5|9909.5|9917|9912|9917.5|9912.5|9914.5|9909.5|0
1712292000000|2024-04-05 04:40:00|9916.8|9911.8|9916.7|9911.7|9917.3|9912.3|9914.3|9909.3|0
1712292300000|2024-04-05 04:45:00|9916.4|9911.4|9916.5|9911.5|9916.9|9911.9|9914.7|9909.7|0
1712292600000|2024-04-05 04:50:00|9916.4|9911.4|9918.6|9913.6|9920.2|9915.2|9916.3|9911.3|0
1712292900000|2024-04-05 04:55:00|9918.7|9913.7|9917.4|9912.4|9921.4|9916.4|9916|9911|0
1712293200000|2024-04-05 05:00:00|9917.5|9912.5|9919|9914|9921.6|9916.6|9917.4|9912.4|0
1712293500000|2024-04-05 05:05:00|9919.1|9914.1|9923.3|9918.3|9923.8|9918.8|9918.9|9913.9|0
1712293800000|2024-04-05 05:10:00|9923.4|9918.4|9920.3|9915.3|9924.9|9919.9|9920.1|9915.1|0
1712294100000|2024-04-05 05:15:00|9920.4|9915.4|9919.8|9914.8|9922|9917|9918.4|9913.4|0
1712294400000|2024-04-05 05:20:00|9919.9|9914.9|9916.6|9911.6|9920|9915|9914.8|9909.8|0
1712294700000|2024-04-05 05:25:00|9916.7|9911.7|9917.5|9912.5|9917.6|9912.6|9914.9|9909.9|0
1712295000000|2024-04-05 05:30:00|9917.6|9912.6|9913.7|9908.7|9918.2|9913.2|9909.9|9904.9|0
1712295300000|2024-04-05 05:35:00|9913.8|9908.8|9917.7|9912.7|9919.4|9914.4|9913.8|9908.8|0
1712295600000|2024-04-05 05:40:00|9917.5|9912.5|9918.4|9913.4|9919|9914|9916.2|9911.2|0
1712295900000|2024-04-05 05:45:00|9918.5|9913.5|9919.2|9914.2|9920.6|9915.6|9917.6|9912.6|0
1712296200000|2024-04-05 05:50:00|9918.8|9913.8|9917.4|9912.4|9920.7|9915.7|9917.1|9912.1|0
1712296500000|2024-04-05 05:55:00|9917.3|9912.3|9915.8|9910.8|9919.3|9914.3|9915.6|9910.6|0
1712296800000|2024-04-05 06:00:00|9915.7|9910.7|9923|9918|9926.2|9921.2|9915.6|9910.6|0
1712297100000|2024-04-05 06:05:00|9922.9|9917.9|9926.1|9921.1|9927|9922|9920.4|9915.4|0
1712297400000|2024-04-05 06:10:00|9926.2|9921.2|9917.7|9912.7|9926.4|9921.4|9915.6|9910.6|0
1712297700000|2024-04-05 06:15:00|9917.6|9912.6|9915.4|9910.4|9918.2|9913.2|9912.5|9907.5|0
1712298000000|2024-04-05 06:20:00|9915.5|9910.5|9917.4|9912.4|9919.1|9914.1|9915.1|9910.1|0
1712298300000|2024-04-05 06:25:00|9917.3|9912.3|9920.6|9915.6|9921.4|9916.4|9916.5|9911.5|0
1712298600000|2024-04-05 06:30:00|9920.7|9915.7|9926.7|9921.7|9926.7|9921.7|9918.8|9913.8|0
1712298900000|2024-04-05 06:35:00|9926.6|9921.6|9923.9|9918.9|9926.8|9921.8|9922.9|9917.9|0
1712299200000|2024-04-05 06:40:00|9924.1|9919.1|9921.5|9916.5|9924.5|9919.5|9917.8|9912.8|0
1712299500000|2024-04-05 06:45:00|9921.4|9916.4|9921.2|9916.2|9923.1|9918.1|9918.1|9913.1|0
1712299800000|2024-04-05 06:50:00|9921.3|9916.3|9918.6|9913.6|9921.7|9916.7|9916.4|9911.4|0
1712300100000|2024-04-05 06:55:00|9918.8|9913.8|9924|9919|9925.4|9920.4|9918.5|9913.5|0
1712300400000|2024-04-05 07:00:00|9924.1|9919.1|9918.1|9913.1|9924.1|9919.1|9916.6|9911.6|0
1712300700000|2024-04-05 07:05:00|9918|9913|9920.1|9915.1|9922.9|9917.9|9916.8|9911.8|0
1712301000000|2024-04-05 07:10:00|9920.3|9915.3|9923.2|9918.2|9926.1|9921.1|9917.8|9912.8|0
1712301300000|2024-04-05 07:15:00|9923.6|9918.6|9923.7|9918.7|9924.9|9919.9|9919.9|9914.9|0
1712301600000|2024-04-05 07:20:00|9923.8|9918.8|9930.4|9925.4|9932.4|9927.4|9923.3|9918.3|0
1712301900000|2024-04-05 07:25:00|9930.5|9925.5|9931.4|9926.4|9933.6|9928.6|9927.8|9922.8|0
1712302200000|2024-04-05 07:30:00|9931.5|9926.5|9929.8|9924.8|9932.5|9927.5|9929.1|9924.1|0
1712302500000|2024-04-05 07:35:00|9930.1|9925.1|9931.8|9926.8|9933.4|9928.4|9929.3|9924.3|0
1712302800000|2024-04-05 07:40:00|9931.6|9926.6|9925.3|9920.3|9931.7|9926.7|9922.3|9917.3|0
1712303100000|2024-04-05 07:45:00|9925.2|9920.2|9925.1|9920.1|9926.4|9921.4|9922.8|9917.8|0
1712303400000|2024-04-05 07:50:00|9925.4|9920.4|9932.2|9927.2|9932.3|9927.3|9924.9|9919.9|0
1712303700000|2024-04-05 07:55:00|9932.4|9927.4|9932.5|9927.5|9933.3|9928.3|9929.9|9924.9|0
1712304000000|2024-04-05 08:00:00|9932.1|9927.1|9944.9|9941.9|9945.8|9942.8|9931.2|9926.2|0
1712304300000|2024-04-05 08:05:00|9945|9942|9953.2|9950.2|9953.7|9950.7|9944.3|9941.3|0
1712304600000|2024-04-05 08:10:00|9952.2|9949.2|9944.4|9941.4|9952.2|9949.2|9944.1|9941.1|0
1712304900000|2024-04-05 08:15:00|9944.7|9941.7|9941.8|9938.8|9948.9|9945.9|9931.1|9928.1|0
1712305200000|2024-04-05 08:20:00|9941.5|9938.5|9944.3|9941.3|9945.2|9942.2|9940.6|9937.6|0
1712305500000|2024-04-05 08:25:00|9943.9|9940.9|9949.5|9946.5|9949.9|9946.9|9943.8|9940.8|0
1712305800000|2024-04-05 08:30:00|9949.6|9946.6|9949.9|9946.9|9951.4|9948.4|9948.6|9945.6|0
1712306100000|2024-04-05 08:35:00|9950|9947|9952.7|9949.7|9953.4|9950.4|9950|9947|0
1712306400000|2024-04-05 08:40:00|9952.8|9949.8|9951.5|9948.5|9954.8|9951.8|9948.1|9945.1|0
1712306700000|2024-04-05 08:45:00|9951.1|9948.1|9949.5|9946.5|9951.3|9948.3|9942|9939|0
1712307000000|2024-04-05 08:50:00|9949.7|9946.7|9947.2|9944.2|9950.1|9947.1|9947.1|9944.1|0
1712307300000|2024-04-05 08:55:00|9947.3|9944.3|9948.8|9945.8|9948.9|9945.9|9946|9943|0
1712307600000|2024-04-05 09:00:00|9948.7|9945.7|9951.6|9948.6|9953.2|9950.2|9948.7|9945.7|0
1712307900000|2024-04-05 09:05:00|9951.7|9948.7|9952.6|9949.6|9953.5|9950.5|9950.2|9947.2|0
1712308200000|2024-04-05 09:10:00|9952.8|9949.8|9950.1|9947.1|9954.7|9951.7|9949.6|9946.6|0
1712308500000|2024-04-05 09:15:00|9950.2|9947.2|9950|9947|9950.6|9947.6|9948.5|9945.5|0
1712308800000|2024-04-05 09:20:00|9949.9|9946.9|9948.1|9945.1|9951.3|9948.3|9947.7|9944.7|0
1712309100000|2024-04-05 09:25:00|9948.2|9945.2|9947.3|9944.3|9948.2|9945.2|9946|9943|0
1712309400000|2024-04-05 09:30:00|9947.2|9944.2|9946.4|9943.4|9953.7|9950.7|9945.3|9942.3|0
1712309700000|2024-04-05 09:35:00|9946.5|9943.5|9947.5|9944.5|9948.8|9945.8|9946.2|9943.2|0
1712310000000|2024-04-05 09:40:00|9947.4|9944.4|9947.2|9944.2|9949|9946|9946.6|9943.6|0
1712310300000|2024-04-05 09:45:00|9947.3|9944.3|9948.6|9945.6|9949.1|9946.1|9945.9|9942.9|0
1712310600000|2024-04-05 09:50:00|9948.7|9945.7|9951|9948|9951.1|9948.1|9948.6|9945.6|0
1712310900000|2024-04-05 09:55:00|9951.1|9948.1|9952|9949|9953.7|9950.7|9951.1|9948.1|0
1712311200000|2024-04-05 10:00:00|9951.9|9948.9|9951|9948|9952.6|9949.6|9949.1|9946.1|0
1712311500000|2024-04-05 10:05:00|9951.1|9948.1|9949.3|9946.3|9951.8|9948.8|9948.8|9945.8|0
1712311800000|2024-04-05 10:10:00|9949.2|9946.2|9950.3|9947.3|9952.2|9949.2|9948|9945|0
1712312100000|2024-04-05 10:15:00|9950|9947|9948.2|9945.2|9950.3|9947.3|9947.6|9944.6|0
1712312400000|2024-04-05 10:20:00|9948|9945|9946.4|9943.4|9948.8|9945.8|9946.3|9943.3|0
1712312700000|2024-04-05 10:25:00|9946.3|9943.3|9945.4|9942.4|9946.5|9943.5|9945.4|9942.4|0
1712313000000|2024-04-05 10:30:00|9945.1|9942.1|9943.8|9940.8|9945.7|9942.7|9942.9|9939.9|0
1712313300000|2024-04-05 10:35:00|9943.9|9940.9|9945.7|9942.7|9946.1|9943.1|9943.7|9940.7|0
1712313600000|2024-04-05 10:40:00|9945.8|9942.8|9947.2|9944.2|9951.3|9948.3|9942.9|9939.9|0
1712313900000|2024-04-05 10:45:00|9947.1|9944.1|9944.4|9941.4|9951.4|9948.4|9944.4|9941.4|0
1712314200000|2024-04-05 10:50:00|9944.5|9941.5|9952.8|9949.8|9957.5|9954.5|9943.2|9940.2|0
1712314500000|2024-04-05 10:55:00|9952.5|9949.5|9954.3|9951.3|9955.6|9952.6|9950|9947|0
1712314800000|2024-04-05 11:00:00|9955|9952|9947|9944|9955.7|9952.7|9945.2|9942.2|0
1712315100000|2024-04-05 11:05:00|9947.1|9944.1|9943.4|9940.4|9947.2|9944.2|9943|9940|0
1712315400000|2024-04-05 11:10:00|9943.5|9940.5|9941|9938|9943.5|9940.5|9940|9937|0
1712315700000|2024-04-05 11:15:00|9941.5|9938.5|9945.1|9942.1|9945.3|9942.3|9941.4|9938.4|0
1712316000000|2024-04-05 11:20:00|9945.5|9942.5|9948.5|9945.5|9948.6|9945.6|9944.3|9941.3|0
1712316300000|2024-04-05 11:25:00|9948.6|9945.6|9948|9945|9948.6|9945.6|9945.3|9942.3|0
1712316600000|2024-04-05 11:30:00|9947.8|9944.8|9947.7|9944.7|9949.6|9946.6|9947.2|9944.2|0
1712316900000|2024-04-05 11:35:00|9947.8|9944.8|9955.2|9952.2|9956|9953|9947.6|9944.6|0
1712317200000|2024-04-05 11:40:00|9955.3|9952.3|9961.8|9958.8|9963|9960|9955.3|9952.3|0
1712317500000|2024-04-05 11:45:00|9961.9|9958.9|9963.5|9960.5|9965.3|9962.3|9961.5|9958.5|0
1712317800000|2024-04-05 11:50:00|9963.6|9960.6|9960.9|9957.9|9965.7|9962.7|9960|9957|0
1712318100000|2024-04-05 11:55:00|9961.1|9958.1|9961|9958|9961.2|9958.2|9959|9956|0
1712318400000|2024-04-05 12:00:00|9961.5|9958.5|9963.9|9960.9|9964.5|9961.5|9961.3|9958.3|0
1712318700000|2024-04-05 12:05:00|9964|9961|9961.2|9958.2|9964|9961|9960.4|9957.4|0
1712319000000|2024-04-05 12:10:00|9961.1|9958.1|9956.8|9953.8|9961.2|9958.2|9956.8|9953.8|0
1712319300000|2024-04-05 12:15:00|9956.9|9953.9|9962.2|9959.2|9962.5|9959.5|9956.9|9953.9|0
1712319600000|2024-04-05 12:20:00|9962.5|9959.5|9958.9|9955.9|9963.1|9960.1|9958.8|9955.8|0
1712319900000|2024-04-05 12:25:00|9957.8|9954.8|9960.1|9957.1|9961|9958|9956|9953|0
1712320200000|2024-04-05 12:30:00|9960.6|9957.6|9959.2|9956.2|9960.6|9957.6|9921.6|9918.6|0
1712320500000|2024-04-05 12:35:00|9959|9956|9961.7|9958.7|9968|9965|9948.9|9945.9|0
1712320800000|2024-04-05 12:40:00|9961.2|9958.2|9978.4|9975.4|9979.6|9976.6|9957.9|9954.9|0
1712321100000|2024-04-05 12:45:00|9979|9976|9960.5|9957.5|9979.3|9976.3|9958.6|9955.6|0
1712321400000|2024-04-05 12:50:00|9960.3|9957.3|9968.8|9965.8|9969.7|9966.7|9956.6|9953.6|0
1712321700000|2024-04-05 12:55:00|9969.1|9966.1|9957.9|9954.9|9969.1|9966.1|9953.5|9950.5|0
1712322000000|2024-04-05 13:00:00|9957.8|9954.8|9953.7|9950.7|9966.7|9963.7|9953.7|9950.7|0
1712322300000|2024-04-05 13:05:00|9953.3|9950.3|9951.5|9948.5|9957.2|9954.2|9949.9|9946.9|0
1712322600000|2024-04-05 13:10:00|9951.6|9948.6|9946.4|9943.4|9952|9949|9944|9941|0
1712322900000|2024-04-05 13:15:00|9946.1|9943.1|9951.7|9948.7|9956.2|9953.2|9946|9943|0
1712323200000|2024-04-05 13:20:00|9951.4|9948.4|9947|9944|9951.7|9948.7|9946.3|9943.3|0
1712323500000|2024-04-05 13:25:00|9951|9948|9948.2|9945.2|9958.3|9955.3|9948.1|9945.1|0
1712323800000|2024-04-05 13:30:00|9950.1|9947.1|9953.9|9952.1|9977.6|9975.8|9926.6|9924.8|0
1712324100000|2024-04-05 13:35:00|9952.3|9950.5|9931.7|9929.9|9972.2|9970.4|9931.2|9929.4|0
1712324400000|2024-04-05 13:40:00|9928.9|9927.1|9983|9981.2|9989.2|9987.4|9928.3|9926.5|0
1712324700000|2024-04-05 13:45:00|9981.5|9979.7|9992.5|9990.7|9995.5|9993.7|9975.9|9974.1|0
1712325000000|2024-04-05 13:50:00|9992.4|9990.6|10028.2|10026.4|10028.8|10027|9989.6|9987.8|0
1712325300000|2024-04-05 13:55:00|10028.9|10027.1|10021.1|10019.3|10030.1|10028.3|10014.4|10012.6|0
1712325600000|2024-04-05 14:00:00|10022.1|10020.3|10021.1|10019.3|10024.8|10023|10004.7|10002.9|0
1712325900000|2024-04-05 14:05:00|10019.8|10018|10016.7|10014.9|10034|10032.2|9998.9|9997.1|0
1712326200000|2024-04-05 14:10:00|10017.1|10015.3|10040.3|10038.5|10047.5|10045.7|10009.9|10008.1|0
1712326500000|2024-04-05 14:15:00|10041.4|10039.6|10035.1|10033.3|10048.1|10046.3|10032.3|10030.5|0
1712326800000|2024-04-05 14:20:00|10033|10031.2|10041.1|10039.3|10041.1|10039.3|10026.5|10024.7|0
1712327100000|2024-04-05 14:25:00|10041|10039.2|10015.7|10013.9|10041|10039.2|10003.5|10001.7|0
1712327400000|2024-04-05 14:30:00|10016|10014.2|10027.6|10025.8|10032.9|10031.1|10007.5|10005.7|0
1712327700000|2024-04-05 14:35:00|10027.2|10025.4|10030|10028.2|10043.7|10041.9|10024.9|10023.1|0
1712328000000|2024-04-05 14:40:00|10030.6|10028.8|10034.2|10032.4|10042.5|10040.7|10026.2|10024.4|0
1712328300000|2024-04-05 14:45:00|10033.9|10032.1|10057.2|10055.4|10058|10056.2|10033.3|10031.5|0
1712328600000|2024-04-05 14:50:00|10057|10055.2|10066.5|10064.7|10067.2|10065.4|10054.2|10052.4|0
1712328900000|2024-04-05 14:55:00|10066.7|10064.9|10084.5|10082.7|10084.5|10082.7|10063.4|10061.6|0
1712329200000|2024-04-05 15:00:00|10083|10081.2|10073.3|10071.5|10090|10088.2|10072.6|10070.8|0
1712329500000|2024-04-05 15:05:00|10072.5|10070.7|10048.1|10046.3|10073.3|10071.5|10040|10038.2|0
1712329800000|2024-04-05 15:10:00|10047.8|10046|10020.1|10018.3|10051.1|10049.3|10011.2|10009.4|0
1712330100000|2024-04-05 15:15:00|10019.3|10017.5|10017.6|10015.8|10020.2|10018.4|9994.8|9993|0
1712330400000|2024-04-05 15:20:00|10017.3|10015.5|10012.9|10011.1|10026.5|10024.7|10006.4|10004.6|0
1712330700000|2024-04-05 15:25:00|10013.1|10011.3|10012.7|10010.9|10016.7|10014.9|10000.9|9999.1|0
1712331000000|2024-04-05 15:30:00|10012.1|10010.3|10004.6|10002.8|10017.9|10016.1|10004.3|10002.5|0
1712331300000|2024-04-05 15:35:00|10006.3|10004.5|10058.5|10056.7|10059.9|10058.1|10006.3|10004.5|0
1712331600000|2024-04-05 15:40:00|10059.1|10057.3|10059.9|10058.1|10063.2|10061.4|10052.8|10051|0
1712331900000|2024-04-05 15:45:00|10060.6|10058.8|10055.5|10053.7|10066.6|10064.8|10055.2|10053.4|0
1712332200000|2024-04-05 15:50:00|10056.3|10054.5|10063.6|10061.8|10064.9|10063.1|10054.5|10052.7|0
1712332500000|2024-04-05 15:55:00|10063.7|10061.9|10068.8|10067|10076.8|10075|10061.2|10059.4|0
1712332800000|2024-04-05 16:00:00|10070.9|10069.1|10077.1|10075.3|10084.7|10082.9|10070.7|10068.9|0
1712333100000|2024-04-05 16:05:00|10077.5|10075.7|10082.3|10080.5|10084.1|10082.3|10076.5|10074.7|0
1712333400000|2024-04-05 16:10:00|10082.9|10081.1|10082.2|10080.4|10088.9|10087.1|10079.8|10078|0
1712333700000|2024-04-05 16:15:00|10082.4|10080.6|10091.8|10090|10093.1|10091.3|10081.8|10080|0
1712334000000|2024-04-05 16:20:00|10092.2|10090.4|10092.4|10090.6|10093.6|10091.8|10076.3|10074.5|0
1712334300000|2024-04-05 16:25:00|10092.3|10090.5|10080.4|10078.6|10092.4|10090.6|10080.4|10078.6|0
1712334600000|2024-04-05 16:30:00|10080.7|10078.9|10083.4|10081.6|10086.7|10084.9|10068|10066.2|0
1712334900000|2024-04-05 16:35:00|10083.1|10081.3|10092.7|10090.9|10092.7|10090.9|10078.6|10076.8|0
1712335200000|2024-04-05 16:40:00|10092.3|10090.5|10082.5|10080.7|10092.3|10090.5|10080.6|10078.8|0
1712335500000|2024-04-05 16:45:00|10083.3|10081.5|10083.5|10081.7|10089.2|10087.4|10079.1|10077.3|0
1712335800000|2024-04-05 16:50:00|10084.6|10082.8|10094.4|10092.6|10096.2|10094.4|10084.6|10082.8|0
1712336100000|2024-04-05 16:55:00|10094.1|10092.3|10112.7|10110.9|10114.4|10112.6|10092.8|10091|0
1712336400000|2024-04-05 17:00:00|10113.1|10111.3|10103.9|10102.1|10115|10113.2|10102.6|10100.8|0
1712336700000|2024-04-05 17:05:00|10104|10102.2|10088.7|10086.9|10104.1|10102.3|10085.7|10083.9|0
1712337000000|2024-04-05 17:10:00|10088.6|10086.8|10077.6|10075.8|10093.1|10091.3|10077|10075.2|0
1712337300000|2024-04-05 17:15:00|10077.7|10075.9|10081.1|10079.3|10082.7|10080.9|10077.4|10075.6|0
1712337600000|2024-04-05 17:20:00|10081.2|10079.4|10089.4|10087.6|10094.9|10093.1|10081.1|10079.3|0
1712337900000|2024-04-05 17:25:00|10090|10088.2|10086.9|10085.1|10090.6|10088.8|10083.7|10081.9|0
1712338200000|2024-04-05 17:30:00|10087.7|10085.9|10094|10092.2|10096.5|10094.7|10087.7|10085.9|0
1712338500000|2024-04-05 17:35:00|10094.1|10092.3|10076.4|10074.6|10094.2|10092.4|10076|10074.2|0
1712338800000|2024-04-05 17:40:00|10076.2|10074.4|10069.8|10068|10080.6|10078.8|10062.8|10061|0
1712339100000|2024-04-05 17:45:00|10070.8|10069|10063.7|10061.9|10071|10069.2|10061.6|10059.8|0
1712339400000|2024-04-05 17:50:00|10063.2|10061.4|10049.9|10048.1|10071.1|10069.3|10049.8|10048|0
1712339700000|2024-04-05 17:55:00|10049.5|10047.7|10028.3|10026.5|10050.6|10048.8|10026.5|10024.7|0
1712340000000|2024-04-05 18:00:00|10027.8|10026|10023.6|10021.8|10029.3|10027.5|10006.3|10004.5|0
1712340300000|2024-04-05 18:05:00|10022.9|10021.1|10051|10049.2|10051.3|10049.5|10022.9|10021.1|0
1712340600000|2024-04-05 18:10:00|10049.1|10047.3|10042.5|10040.7|10052.4|10050.6|10038|10036.2|0
1712340900000|2024-04-05 18:15:00|10043.2|10041.4|10040.6|10038.8|10049.4|10047.6|10039.6|10037.8|0
1712341200000|2024-04-05 18:20:00|10041.3|10039.5|10032.6|10030.8|10056.9|10055.1|10031.6|10029.8|0
1712341500000|2024-04-05 18:25:00|10033.9|10032.1|10016.2|10014.4|10038.6|10036.8|10016.1|10014.3|0
1712341800000|2024-04-05 18:30:00|10024.2|10022.4|10023.6|10021.8|10032.6|10030.8|10016.6|10014.8|0
1712342100000|2024-04-05 18:35:00|10023.9|10022.1|10035.3|10033.5|10038.1|10036.3|10019.9|10018.1|0
1712342400000|2024-04-05 18:40:00|10035.7|10033.9|10026|10024.2|10040.9|10039.1|10015.2|10013.4|0
1712342700000|2024-04-05 18:45:00|10025.9|10024.1|10009.2|10007.4|10026|10024.2|10008.2|10006.4|0
1712343000000|2024-04-05 18:50:00|10009.4|10007.6|10013.4|10011.6|10020|10018.2|10006.9|10005.1|0
1712343300000|2024-04-05 18:55:00|10012.9|10011.1|10019|10017.2|10019.3|10017.5|10006.9|10005.1|0
1712343600000|2024-04-05 19:00:00|10018.4|10016.6|10022.5|10020.7|10024.2|10022.4|10015.3|10013.5|0
1712343900000|2024-04-05 19:05:00|10022.9|10021.1|10019.5|10017.7|10030.4|10028.6|10014.7|10012.9|0
1712344200000|2024-04-05 19:10:00|10019.7|10017.9|10031.4|10029.6|10031.9|10030.1|10018.9|10017.1|0
1712344500000|2024-04-05 19:15:00|10032|10030.2|10028.7|10026.9|10032.2|10030.4|10019.3|10017.5|0
1712344800000|2024-04-05 19:20:00|10028.9|10027.1|10023.2|10021.4|10030.7|10028.9|10019|10017.2|0
1712345100000|2024-04-05 19:25:00|10023.1|10021.3|10027.3|10025.5|10028.1|10026.3|10020.4|10018.6|0
1712345400000|2024-04-05 19:30:00|10027.5|10025.7|10050.4|10048.6|10050.7|10048.9|10025.4|10023.6|0
1712345700000|2024-04-05 19:35:00|10049.7|10047.9|10038.8|10037|10050.4|10048.6|10030|10028.2|0
1712346000000|2024-04-05 19:40:00|10038.7|10036.9|10034.3|10032.5|10041.1|10039.3|10031.4|10029.6|0
1712346300000|2024-04-05 19:45:00|10034.1|10032.3|10036.1|10034.3|10046.2|10044.4|10031.6|10029.8|0
1712346600000|2024-04-05 19:50:00|10036.9|10035.1|10052.9|10051.1|10054.2|10052.4|10035.5|10033.7|0
1712346900000|2024-04-05 19:55:00|10057.9|10056.1|10038.9|10037.1|10059.6|10057.8|10038.9|10037.1|0
1712347200000|2024-04-05 20:00:00|10039.2|10036.2|10036.9|10033.9|10039.9|10036.9|10034.1|10031.1|0
1712347500000|2024-04-05 20:05:00|10036.8|10033.8|10034.2|10031.2|10038.4|10035.4|10033.5|10030.5|0
1712347800000|2024-04-05 20:10:00|10034.3|10031.3|10035.3|10032.3|10035.4|10032.4|10033.6|10030.6|0
1712348100000|2024-04-05 20:15:00|10035.6|10032.6|10036.8|10033.8|10037.3|10034.3|10035.3|10032.3|0
1712348400000|2024-04-05 20:20:00|10036.7|10033.7|10036.8|10033.8|10037.4|10034.4|10036.1|10033.1|0
1712348700000|2024-04-05 20:25:00|10036.9|10033.9|10039.3|10036.3|10039.3|10036.3|10036.9|10033.9|0
1712349000000|2024-04-05 20:30:00|10039.4|10036.4|10040.7|10037.7|10041.4|10038.4|10039.3|10036.3|0
1712349300000|2024-04-05 20:35:00|10040.8|10037.8|10040.6|10037.6|10041.3|10038.3|10039.9|10036.9|0
1712349600000|2024-04-05 20:40:00|10040.5|10037.5|10038|10035|10041|10038|10037.2|10034.2|0
1712349900000|2024-04-05 20:45:00|10037.9|10034.9|10046|10043|10046.8|10043.8|10037.4|10034.4|0
1712350200000|2024-04-05 20:50:00|10046.2|10043.2|10059.4|10056.4|10064.4|10061.4|10046.2|10043.2|0
1712350500000|2024-04-05 20:55:00|10058.9|10055.9|10067.3|10064.3|10070.9|10067.9|10058.9|10055.9|0
1712527200000|2024-04-07 22:00:00|10079.1|10074.1|10077.6|10072.6|10082|10077|10076.9|10071.9|0
1712527500000|2024-04-07 22:05:00|10077.5|10072.5|10077.4|10072.4|10079.3|10074.3|10075|10070|0
1712527800000|2024-04-07 22:10:00|10077.6|10072.6|10070.1|10065.1|10080.2|10075.2|10070.1|10065.1|0
1712528100000|2024-04-07 22:15:00|10070.7|10065.7|10073.1|10068.1|10074.5|10069.5|10069.8|10064.8|0
1712528400000|2024-04-07 22:20:00|10073.2|10068.2|10070.8|10065.8|10073.7|10068.7|10070.6|10065.6|0
1712528700000|2024-04-07 22:25:00|10070.7|10065.7|10069.3|10064.3|10071.2|10066.2|10067.2|10062.2|0
1712529000000|2024-04-07 22:30:00|10069.4|10064.4|10067.2|10062.2|10070.7|10065.7|10064.8|10059.8|0
1712529300000|2024-04-07 22:35:00|10067.1|10062.1|10069.5|10064.5|10070.6|10065.6|10064.9|10059.9|0
1712529600000|2024-04-07 22:40:00|10069.4|10064.4|10070|10065|10070.6|10065.6|10067.8|10062.8|0
1712529900000|2024-04-07 22:45:00|10070.1|10065.1|10069.2|10064.2|10070.1|10065.1|10068.2|10063.2|0
1712530200000|2024-04-07 22:50:00|10069.1|10064.1|10065.7|10060.7|10069.1|10064.1|10064.8|10059.8|0
1712530500000|2024-04-07 22:55:00|10065.6|10060.6|10067.7|10062.7|10067.8|10062.8|10065.4|10060.4|0
1712530800000|2024-04-07 23:00:00|10067.6|10062.6|10070.3|10065.3|10070.6|10065.6|10067.1|10062.1|0
1712531100000|2024-04-07 23:05:00|10070.4|10065.4|10074.9|10069.9|10075.7|10070.7|10070.3|10065.3|0
1712531400000|2024-04-07 23:10:00|10074.7|10069.7|10071.6|10066.6|10075|10070|10071.1|10066.1|0
1712531700000|2024-04-07 23:15:00|10071.5|10066.5|10073.3|10068.3|10073.4|10068.4|10071.1|10066.1|0
1712532000000|2024-04-07 23:20:00|10073.2|10068.2|10074.4|10069.4|10075.1|10070.1|10071.7|10066.7|0
1712532300000|2024-04-07 23:25:00|10074.3|10069.3|10072.3|10067.3|10074.4|10069.4|10071.4|10066.4|0
1712532600000|2024-04-07 23:30:00|10072.5|10067.5|10073.6|10068.6|10075.4|10070.4|10072|10067|0
1712532900000|2024-04-07 23:35:00|10073.5|10068.5|10074.3|10069.3|10074.6|10069.6|10070.6|10065.6|0
1712533200000|2024-04-07 23:40:00|10074.5|10069.5|10072.6|10067.6|10074.5|10069.5|10071.1|10066.1|0
1712533500000|2024-04-07 23:45:00|10072.5|10067.5|10070.9|10065.9|10073.4|10068.4|10070.1|10065.1|0
1712533800000|2024-04-07 23:50:00|10070.8|10065.8|10073|10068|10073.2|10068.2|10067|10062|0
1712534100000|2024-04-07 23:55:00|10072.9|10067.9|10072|10067|10074.5|10069.5|10070.6|10065.6|0
1712534400000|2024-04-08 00:00:00|10072.1|10067.1|10069.4|10064.4|10073.2|10068.2|10067.5|10062.5|0
1712534700000|2024-04-08 00:05:00|10069.5|10064.5|10064.2|10059.2|10069.9|10064.9|10063.3|10058.3|0
1712535000000|2024-04-08 00:10:00|10064.3|10059.3|10065.6|10060.6|10066.8|10061.8|10063|10058|0
1712535300000|2024-04-08 00:15:00|10065.5|10060.5|10065.4|10060.4|10068.5|10063.5|10064.7|10059.7|0
1712535600000|2024-04-08 00:20:00|10065.6|10060.6|10065.4|10060.4|10066.2|10061.2|10062.1|10057.1|0
1712535900000|2024-04-08 00:25:00|10065.5|10060.5|10053.7|10048.7|10065.6|10060.6|10053.7|10048.7|0
1712536200000|2024-04-08 00:30:00|10053.6|10048.6|10055.2|10050.2|10057|10052|10052.8|10047.8|0
1712536500000|2024-04-08 00:35:00|10055.3|10050.3|10056.4|10051.4|10057.4|10052.4|10053.3|10048.3|0
1712536800000|2024-04-08 00:40:00|10056.5|10051.5|10054.6|10049.6|10056.9|10051.9|10053.5|10048.5|0
1712537100000|2024-04-08 00:45:00|10054.7|10049.7|10058.3|10053.3|10058.5|10053.5|10054.5|10049.5|0
1712537400000|2024-04-08 00:50:00|10058.4|10053.4|10058.8|10053.8|10059.9|10054.9|10057|10052|0
1712537700000|2024-04-08 00:55:00|10059|10054|10069.3|10064.3|10069.4|10064.4|10058.8|10053.8|0
1712538000000|2024-04-08 01:00:00|10069.4|10064.4|10068.4|10063.4|10071.5|10066.5|10067.6|10062.6|0
1712538300000|2024-04-08 01:05:00|10068|10063|10068.1|10063.1|10068.2|10063.2|10066|10061|0
1712538600000|2024-04-08 01:10:00|10068|10063|10067.8|10062.8|10069.7|10064.7|10066.4|10061.4|0
1712538900000|2024-04-08 01:15:00|10067.9|10062.9|10067.9|10062.9|10070.2|10065.2|10065.7|10060.7|0
1712539200000|2024-04-08 01:20:00|10068.1|10063.1|10074.2|10069.2|10074.3|10069.3|10067.6|10062.6|0
1712539500000|2024-04-08 01:25:00|10074.3|10069.3|10073.4|10068.4|10077.5|10072.5|10073.1|10068.1|0
1712539800000|2024-04-08 01:30:00|10073.5|10068.5|10075.2|10070.2|10076.4|10071.4|10073.1|10068.1|0
1712540100000|2024-04-08 01:35:00|10075.3|10070.3|10074.7|10069.7|10075.7|10070.7|10072.8|10067.8|0
1712540400000|2024-04-08 01:40:00|10074.8|10069.8|10075.6|10070.6|10078.3|10073.3|10072.9|10067.9|0
1712540700000|2024-04-08 01:45:00|10075.5|10070.5|10071.4|10066.4|10076.8|10071.8|10069.8|10064.8|0
1712541000000|2024-04-08 01:50:00|10071.6|10066.6|10067.1|10062.1|10073.3|10068.3|10066.7|10061.7|0
1712541300000|2024-04-08 01:55:00|10067|10062|10070.8|10065.8|10070.8|10065.8|10066.5|10061.5|0
1712541600000|2024-04-08 02:00:00|10071|10066|10069.4|10064.4|10072.4|10067.4|10067.5|10062.5|0
1712541900000|2024-04-08 02:05:00|10069.3|10064.3|10069.8|10064.8|10070|10065|10067.1|10062.1|0
1712542200000|2024-04-08 02:10:00|10069.9|10064.9|10071.7|10066.7|10071.9|10066.9|10069.5|10064.5|0
1712542500000|2024-04-08 02:15:00|10071.6|10066.6|10071|10066|10073.3|10068.3|10069.7|10064.7|0
1712542800000|2024-04-08 02:20:00|10071.1|10066.1|10069.4|10064.4|10071.3|10066.3|10067.6|10062.6|0
1712543100000|2024-04-08 02:25:00|10069.5|10064.5|10070.6|10065.6|10070.8|10065.8|10069.1|10064.1|0
1712543400000|2024-04-08 02:30:00|10070.5|10065.5|10070.5|10065.5|10071.9|10066.9|10070.1|10065.1|0
1712543700000|2024-04-08 02:35:00|10070.6|10065.6|10070.9|10065.9|10070.9|10065.9|10068.7|10063.7|0
1712544000000|2024-04-08 02:40:00|10070.8|10065.8|10070.4|10065.4|10071.4|10066.4|10068.6|10063.6|0
1712544300000|2024-04-08 02:45:00|10070.5|10065.5|10069.4|10064.4|10070.6|10065.6|10069|10064|0
1712544600000|2024-04-08 02:50:00|10069.8|10064.8|10071|10066|10071.1|10066.1|10068.5|10063.5|0
1712544900000|2024-04-08 02:55:00|10070.8|10065.8|10072.6|10067.6|10072.7|10067.7|10069.7|10064.7|0
1712545200000|2024-04-08 03:00:00|10072.7|10067.7|10070.6|10065.6|10072.9|10067.9|10070.4|10065.4|0
1712545500000|2024-04-08 03:05:00|10070.5|10065.5|10069.8|10064.8|10070.6|10065.6|10069.1|10064.1|0
1712545800000|2024-04-08 03:10:00|10069.9|10064.9|10065.4|10060.4|10069.9|10064.9|10065.1|10060.1|0
1712546100000|2024-04-08 03:15:00|10065.5|10060.5|10060.9|10055.9|10065.9|10060.9|10060.7|10055.7|0
1712546400000|2024-04-08 03:20:00|10061|10056|10062.4|10057.4|10063.5|10058.5|10060.6|10055.6|0
1712546700000|2024-04-08 03:25:00|10062.3|10057.3|10054|10049|10062.6|10057.6|10053.4|10048.4|0
1712547000000|2024-04-08 03:30:00|10053.9|10048.9|10051.3|10046.3|10055.7|10050.7|10050.2|10045.2|0
1712547300000|2024-04-08 03:35:00|10051.4|10046.4|10047.4|10042.4|10051.6|10046.6|10042.3|10037.3|0
1712547600000|2024-04-08 03:40:00|10047.5|10042.5|10049.7|10044.7|10050.1|10045.1|10045.3|10040.3|0
1712547900000|2024-04-08 03:45:00|10049.8|10044.8|10048|10043|10049.9|10044.9|10046.8|10041.8|0
1712548200000|2024-04-08 03:50:00|10048.4|10043.4|10050.1|10045.1|10050.6|10045.6|10047.6|10042.6|0
1712548500000|2024-04-08 03:55:00|10050|10045|10050.4|10045.4|10050.5|10045.5|10048.5|10043.5|0
1712548800000|2024-04-08 04:00:00|10050.5|10045.5|10051.6|10046.6|10051.7|10046.7|10049.3|10044.3|0
1712549100000|2024-04-08 04:05:00|10051.7|10046.7|10053.2|10048.2|10053.9|10048.9|10050.7|10045.7|0
1712549400000|2024-04-08 04:10:00|10053.1|10048.1|10052.7|10047.7|10053.3|10048.3|10050.7|10045.7|0
1712549700000|2024-04-08 04:15:00|10052.8|10047.8|10055.5|10050.5|10055.5|10050.5|10052.6|10047.6|0
1712550000000|2024-04-08 04:20:00|10055.7|10050.7|10054.3|10049.3|10056|10051|10054.1|10049.1|0
1712550300000|2024-04-08 04:25:00|10054.4|10049.4|10054.4|10049.4|10054.5|10049.5|10052.5|10047.5|0
1712550600000|2024-04-08 04:30:00|10054.2|10049.2|10054.4|10049.4|10055.7|10050.7|10054.2|10049.2|0
1712550900000|2024-04-08 04:35:00|10054.2|10049.2|10052.6|10047.6|10055|10050|10052.1|10047.1|0
1712551200000|2024-04-08 04:40:00|10052.5|10047.5|10054.4|10049.4|10055.3|10050.3|10052.2|10047.2|0
1712551500000|2024-04-08 04:45:00|10054.3|10049.3|10052|10047|10055|10050|10051.4|10046.4|0
1712551800000|2024-04-08 04:50:00|10052.1|10047.1|10052.6|10047.6|10053.1|10048.1|10051.7|10046.7|0
1712552100000|2024-04-08 04:55:00|10052.5|10047.5|10052.6|10047.6|10053.1|10048.1|10051.8|10046.8|0
1712552400000|2024-04-08 05:00:00|10052.5|10047.5|10057.9|10052.9|10058|10053|10051.9|10046.9|0
1712552700000|2024-04-08 05:05:00|10057.8|10052.8|10059.9|10054.9|10061.8|10056.8|10057.4|10052.4|0
1712553000000|2024-04-08 05:10:00|10060|10055|10061.1|10056.1|10061.7|10056.7|10058.8|10053.8|0
1712553300000|2024-04-08 05:15:00|10061|10056|10060.7|10055.7|10061.7|10056.7|10059.6|10054.6|0
1712553600000|2024-04-08 05:20:00|10060.6|10055.6|10060.5|10055.5|10061.5|10056.5|10059.6|10054.6|0
1712553900000|2024-04-08 05:25:00|10060.7|10055.7|10059.3|10054.3|10060.7|10055.7|10058.2|10053.2|0
1712554200000|2024-04-08 05:30:00|10059.4|10054.4|10057.9|10052.9|10059.8|10054.8|10056.4|10051.4|0
1712554500000|2024-04-08 05:35:00|10057.8|10052.8|10057.5|10052.5|10058.7|10053.7|10054.2|10049.2|0
1712554800000|2024-04-08 05:40:00|10057.6|10052.6|10059.1|10054.1|10061.8|10056.8|10057.4|10052.4|0
1712555100000|2024-04-08 05:45:00|10059.2|10054.2|10050.6|10045.6|10059.4|10054.4|10050.1|10045.1|0
1712555400000|2024-04-08 05:50:00|10050.4|10045.4|10056.3|10051.3|10057.6|10052.6|10049.5|10044.5|0
1712555700000|2024-04-08 05:55:00|10056.2|10051.2|10056.4|10051.4|10056.6|10051.6|10052.5|10047.5|0
1712556000000|2024-04-08 06:00:00|10056.6|10051.6|10061.2|10056.2|10064.4|10059.4|10056.6|10051.6|0
1712556300000|2024-04-08 06:05:00|10060.9|10055.9|10060.1|10055.1|10063|10058|10059.6|10054.6|0
1712556600000|2024-04-08 06:10:00|10059.7|10054.7|10057.5|10052.5|10060.6|10055.6|10057.4|10052.4|0
1712556900000|2024-04-08 06:15:00|10057.6|10052.6|10049.9|10044.9|10057.6|10052.6|10049|10044|0
1712557200000|2024-04-08 06:20:00|10050|10045|10051.9|10046.9|10052.6|10047.6|10048.4|10043.4|0
1712557500000|2024-04-08 06:25:00|10052.1|10047.1|10054.6|10049.6|10057|10052|10052.1|10047.1|0
1712557800000|2024-04-08 06:30:00|10054.7|10049.7|10053.7|10048.7|10056.9|10051.9|10053.3|10048.3|0
1712558100000|2024-04-08 06:35:00|10053.8|10048.8|10054.7|10049.7|10055|10050|10052.4|10047.4|0
1712558400000|2024-04-08 06:40:00|10054.2|10049.2|10051|10046|10055.3|10050.3|10050.5|10045.5|0
1712558700000|2024-04-08 06:45:00|10051.8|10046.8|10049.9|10044.9|10052.2|10047.2|10049.3|10044.3|0
1712559000000|2024-04-08 06:50:00|10050.1|10045.1|10047.8|10042.8|10051.5|10046.5|10046.1|10041.1|0
1712559300000|2024-04-08 06:55:00|10048.3|10043.3|10049.1|10044.1|10052.6|10047.6|10047.4|10042.4|0
1712559600000|2024-04-08 07:00:00|10049.2|10044.2|10048.8|10043.8|10052.8|10047.8|10044.7|10039.7|0
1712559900000|2024-04-08 07:05:00|10048.9|10043.9|10048.5|10043.5|10052.4|10047.4|10045.2|10040.2|0
1712560200000|2024-04-08 07:10:00|10049|10044|10061.1|10056.1|10061.1|10056.1|10049|10044|0
1712560500000|2024-04-08 07:15:00|10061|10056|10069.4|10064.4|10070.3|10065.3|10060.4|10055.4|0
1712560800000|2024-04-08 07:20:00|10069.3|10064.3|10069.1|10064.1|10072.4|10067.4|10064.9|10059.9|0
1712561100000|2024-04-08 07:25:00|10068.9|10063.9|10059.4|10054.4|10068.9|10063.9|10059.1|10054.1|0
1712561400000|2024-04-08 07:30:00|10059.3|10054.3|10061.9|10056.9|10062.7|10057.7|10057.3|10052.3|0
1712561700000|2024-04-08 07:35:00|10062.4|10057.4|10063.5|10058.5|10064.1|10059.1|10061|10056|0
1712562000000|2024-04-08 07:40:00|10063.7|10058.7|10071.2|10066.2|10073.2|10068.2|10063.7|10058.7|0
1712562300000|2024-04-08 07:45:00|10071.1|10066.1|10074.1|10069.1|10074.4|10069.4|10069.4|10064.4|0
1712562600000|2024-04-08 07:50:00|10074.2|10069.2|10078.3|10073.3|10081.4|10076.4|10074.1|10069.1|0
1712562900000|2024-04-08 07:55:00|10078.5|10073.5|10070.3|10065.3|10079.3|10074.3|10069.3|10064.3|0
1712563200000|2024-04-08 08:00:00|10070.1|10065.1|10097.1|10094.1|10099.9|10096.9|10069.5|10064.5|0
1712563500000|2024-04-08 08:05:00|10097|10094|10104.3|10101.3|10106.2|10103.2|10091.2|10088.2|0
1712563800000|2024-04-08 08:10:00|10104.1|10101.1|10108|10105|10108.2|10105.2|10104.1|10101.1|0
1712564100000|2024-04-08 08:15:00|10108.5|10105.5|10097.3|10094.3|10110.4|10107.4|10097.3|10094.3|0
1712564400000|2024-04-08 08:20:00|10096.9|10093.9|10070.5|10067.5|10098|10095|10068.9|10065.9|0
1712564700000|2024-04-08 08:25:00|10070.6|10067.6|10082.1|10079.1|10082.1|10079.1|10068.2|10065.2|0
1712565000000|2024-04-08 08:30:00|10081.7|10078.7|10086.2|10083.2|10086.2|10083.2|10078.9|10075.9|0
1712565300000|2024-04-08 08:35:00|10085.3|10082.3|10090.2|10087.2|10090.6|10087.6|10085.3|10082.3|0
1712565600000|2024-04-08 08:40:00|10090.8|10087.8|10090.3|10087.3|10091|10088|10087.7|10084.7|0
1712565900000|2024-04-08 08:45:00|10090.5|10087.5|10089.5|10086.5|10093.4|10090.4|10088.3|10085.3|0
1712566200000|2024-04-08 08:50:00|10089.6|10086.6|10086.8|10083.8|10090.1|10087.1|10086.7|10083.7|0
1712566500000|2024-04-08 08:55:00|10086.7|10083.7|10084.3|10081.3|10087|10084|10083.1|10080.1|0
1712566800000|2024-04-08 09:00:00|10084.1|10081.1|10090.9|10087.9|10090.9|10087.9|10082.9|10079.9|0
1712567100000|2024-04-08 09:05:00|10090.8|10087.8|10087|10084|10091.9|10088.9|10086.9|10083.9|0
1712567400000|2024-04-08 09:10:00|10087.1|10084.1|10087.8|10084.8|10088.1|10085.1|10085.7|10082.7|0
1712567700000|2024-04-08 09:15:00|10088|10085|10087.3|10084.3|10088.4|10085.4|10085|10082|0
1712568000000|2024-04-08 09:20:00|10088|10085|10093.1|10090.1|10093.2|10090.2|10085.8|10082.8|0
1712568300000|2024-04-08 09:25:00|10093|10090|10090.1|10087.1|10093.8|10090.8|10090.1|10087.1|0
1712568600000|2024-04-08 09:30:00|10090|10087|10090.9|10087.9|10093.1|10090.1|10090|10087|0
1712568900000|2024-04-08 09:35:00|10091.1|10088.1|10088.7|10085.7|10091.8|10088.8|10088.6|10085.6|0
1712569200000|2024-04-08 09:40:00|10088.1|10085.1|10090.9|10087.9|10093.5|10090.5|10087.2|10084.2|0
1712569500000|2024-04-08 09:45:00|10090.4|10087.4|10094.3|10091.3|10095.3|10092.3|10090.4|10087.4|0
1712569800000|2024-04-08 09:50:00|10094.5|10091.5|10096.3|10093.3|10097.5|10094.5|10094|10091|0
1712570100000|2024-04-08 09:55:00|10096.5|10093.5|10098.6|10095.6|10098.7|10095.7|10095.7|10092.7|0
1712570400000|2024-04-08 10:00:00|10098.5|10095.5|10091.7|10088.7|10098.6|10095.6|10091.1|10088.1|0
1712570700000|2024-04-08 10:05:00|10091.5|10088.5|10092.1|10089.1|10094.3|10091.3|10091.2|10088.2|0
1712571000000|2024-04-08 10:10:00|10092|10089|10088.4|10085.4|10092|10089|10088.2|10085.2|0
1712571300000|2024-04-08 10:15:00|10088.5|10085.5|10087.8|10084.8|10089.4|10086.4|10086.8|10083.8|0
1712571600000|2024-04-08 10:20:00|10087.9|10084.9|10090.5|10087.5|10090.8|10087.8|10087.1|10084.1|0
1712571900000|2024-04-08 10:25:00|10090.6|10087.6|10093.8|10090.8|10093.8|10090.8|10090.3|10087.3|0
1712572200000|2024-04-08 10:30:00|10093.9|10090.9|10092.3|10089.3|10095.5|10092.5|10092.3|10089.3|0
1712572500000|2024-04-08 10:35:00|10092.4|10089.4|10088.1|10085.1|10092.4|10089.4|10087.8|10084.8|0
1712572800000|2024-04-08 10:40:00|10088|10085|10088.9|10085.9|10088.9|10085.9|10087.2|10084.2|0
1712573100000|2024-04-08 10:45:00|10088.6|10085.6|10090.2|10087.2|10091.5|10088.5|10088.5|10085.5|0
1712573400000|2024-04-08 10:50:00|10090.4|10087.4|10091.1|10088.1|10091.9|10088.9|10090|10087|0
1712573700000|2024-04-08 10:55:00|10090.9|10087.9|10094.5|10091.5|10094.9|10091.9|10090.9|10087.9|0
1712574000000|2024-04-08 11:00:00|10094.4|10091.4|10089.6|10086.6|10094.4|10091.4|10085.7|10082.7|0
1712574300000|2024-04-08 11:05:00|10089.4|10086.4|10086.9|10083.9|10091.3|10088.3|10086.5|10083.5|0
1712574600000|2024-04-08 11:10:00|10086.8|10083.8|10073.6|10070.6|10087|10084|10073.6|10070.6|0
1712574900000|2024-04-08 11:15:00|10074.1|10071.1|10073.3|10070.3|10074.9|10071.9|10070.8|10067.8|0
1712575200000|2024-04-08 11:20:00|10073.5|10070.5|10077.8|10074.8|10078|10075|10073.5|10070.5|0
1712575500000|2024-04-08 11:25:00|10077.9|10074.9|10072.6|10069.6|10078.2|10075.2|10071.3|10068.3|0
1712575800000|2024-04-08 11:30:00|10072.8|10069.8|10074.1|10071.1|10078.6|10075.6|10072.2|10069.2|0
1712576100000|2024-04-08 11:35:00|10074.2|10071.2|10080.3|10077.3|10080.8|10077.8|10074.2|10071.2|0
1712576400000|2024-04-08 11:40:00|10080.1|10077.1|10072.1|10069.1|10080.9|10077.9|10070.5|10067.5|0
1712576700000|2024-04-08 11:45:00|10072.3|10069.3|10073.7|10070.7|10073.7|10070.7|10069.7|10066.7|0
1712577000000|2024-04-08 11:50:00|10073.8|10070.8|10080.4|10077.4|10080.7|10077.7|10073.8|10070.8|0
1712577300000|2024-04-08 11:55:00|10080.5|10077.5|10079.1|10076.1|10080.7|10077.7|10078.1|10075.1|0
1712577600000|2024-04-08 12:00:00|10077.8|10074.8|10080.6|10077.6|10080.8|10077.8|10075.1|10072.1|0
1712577900000|2024-04-08 12:05:00|10080.4|10077.4|10077.9|10074.9|10082.5|10079.5|10077.8|10074.8|0
1712578200000|2024-04-08 12:10:00|10077.8|10074.8|10084.3|10081.3|10084.3|10081.3|10077.8|10074.8|0
1712578500000|2024-04-08 12:15:00|10084.5|10081.5|10096.1|10093.1|10097.6|10094.6|10084.5|10081.5|0
1712578800000|2024-04-08 12:20:00|10095.9|10092.9|10092.4|10089.4|10095.9|10092.9|10088.3|10085.3|0
1712579100000|2024-04-08 12:25:00|10092.5|10089.5|10097.2|10094.2|10097.3|10094.3|10091.8|10088.8|0
1712579400000|2024-04-08 12:30:00|10097.3|10094.3|10096.1|10093.1|10097.5|10094.5|10092.7|10089.7|0
1712579700000|2024-04-08 12:35:00|10096.2|10093.2|10096.5|10093.5|10097.6|10094.6|10093.4|10090.4|0
1712580000000|2024-04-08 12:40:00|10096.4|10093.4|10102.5|10099.5|10102.7|10099.7|10095.2|10092.2|0
1712580300000|2024-04-08 12:45:00|10103|10100|10108.2|10105.2|10110.7|10107.7|10101.3|10098.3|0
1712580600000|2024-04-08 12:50:00|10108.1|10105.1|10113.3|10110.3|10113.3|10110.3|10108.1|10105.1|0
1712580900000|2024-04-08 12:55:00|10113.8|10110.8|10110|10107|10114.4|10111.4|10106.6|10103.6|0
1712581200000|2024-04-08 13:00:00|10109.9|10106.9|10111.6|10108.6|10114|10111|10109.9|10106.9|0
1712581500000|2024-04-08 13:05:00|10111.5|10108.5|10108.8|10105.8|10112.1|10109.1|10105|10102|0
1712581800000|2024-04-08 13:10:00|10108.9|10105.9|10110.6|10107.6|10110.7|10107.7|10107.2|10104.2|0
1712582100000|2024-04-08 13:15:00|10110.8|10107.8|10109.5|10106.5|10111.7|10108.7|10106.4|10103.4|0
1712582400000|2024-04-08 13:20:00|10109.2|10106.2|10111.4|10108.4|10112|10109|10108.3|10105.3|0
1712582700000|2024-04-08 13:25:00|10111.6|10108.6|10086.2|10083.2|10111.6|10108.6|10082.7|10079.7|0
1712583000000|2024-04-08 13:30:00|10084.8|10081.8|10055.7|10053.9|10089.8|10086.8|10055.4|10053.6|0
1712583300000|2024-04-08 13:35:00|10056.3|10054.5|10013.8|10012|10072.4|10070.6|10011.2|10009.4|0
1712583600000|2024-04-08 13:40:00|10014.2|10012.4|10048.7|10046.9|10055.6|10053.8|10012.4|10010.6|0
1712583900000|2024-04-08 13:45:00|10048.6|10046.8|10063.3|10061.5|10067.7|10065.9|10043.6|10041.8|0
1712584200000|2024-04-08 13:50:00|10064.1|10062.3|10068.6|10066.8|10076.3|10074.5|10047.6|10045.8|0
1712584500000|2024-04-08 13:55:00|10069.3|10067.5|10069.6|10067.8|10078.3|10076.5|10063.2|10061.4|0
1712584800000|2024-04-08 14:00:00|10070.4|10068.6|10073.9|10072.1|10083.3|10081.5|10063.8|10062|0
1712585100000|2024-04-08 14:05:00|10073.5|10071.7|10073|10071.2|10081|10079.2|10051|10049.2|0
1712585400000|2024-04-08 14:10:00|10073.2|10071.4|10073.1|10071.3|10078.6|10076.8|10059.2|10057.4|0
1712585700000|2024-04-08 14:15:00|10073.4|10071.6|10070.2|10068.4|10082.8|10081|10065.9|10064.1|0
1712586000000|2024-04-08 14:20:00|10070.1|10068.3|10086.9|10085.1|10088.1|10086.3|10065.5|10063.7|0
1712586300000|2024-04-08 14:25:00|10087|10085.2|10096.1|10094.3|10096.9|10095.1|10082.6|10080.8|0
1712586600000|2024-04-08 14:30:00|10096.7|10094.9|10104.4|10102.6|10115.7|10113.9|10095.9|10094.1|0
1712586900000|2024-04-08 14:35:00|10104.7|10102.9|10102.8|10101|10110.2|10108.4|10102.8|10101|0
1712587200000|2024-04-08 14:40:00|10103.6|10101.8|10097.9|10096.1|10104.7|10102.9|10091.3|10089.5|0
1712587500000|2024-04-08 14:45:00|10098.4|10096.6|10108|10106.2|10108|10106.2|10095.8|10094|0
1712587800000|2024-04-08 14:50:00|10107.9|10106.1|10123.5|10121.7|10123.6|10121.8|10107.9|10106.1|0
1712588100000|2024-04-08 14:55:00|10123.6|10121.8|10118.9|10117.1|10127.1|10125.3|10112.4|10110.6|0
1712588400000|2024-04-08 15:00:00|10119.2|10117.4|10104|10102.2|10123|10121.2|10093.1|10091.3|0
1712588700000|2024-04-08 15:05:00|10103.9|10102.1|10106.7|10104.9|10109.5|10107.7|10101.3|10099.5|0
1712589000000|2024-04-08 15:10:00|10107.1|10105.3|10113.6|10111.8|10115.6|10113.8|10106.7|10104.9|0
1712589300000|2024-04-08 15:15:00|10113.3|10111.5|10113.7|10111.9|10114.4|10112.6|10106|10104.2|0
1712589600000|2024-04-08 15:20:00|10113.6|10111.8|10117.2|10115.4|10118.5|10116.7|10107.6|10105.8|0
1712589900000|2024-04-08 15:25:00|10117.3|10115.5|10102.4|10100.6|10118.4|10116.6|10100.4|10098.6|0
1712590200000|2024-04-08 15:30:00|10102.1|10100.3|10095.6|10093.8|10102.1|10100.3|10090.4|10088.6|0
1712590500000|2024-04-08 15:35:00|10095.7|10093.9|10091.3|10089.5|10095.9|10094.1|10075|10073.2|0
1712590800000|2024-04-08 15:40:00|10091|10089.2|10092.1|10090.3|10094|10092.2|10087.6|10085.8|0
1712591100000|2024-04-08 15:45:00|10091.9|10090.1|10084.5|10082.7|10091.9|10090.1|10074.2|10072.4|0
1712591400000|2024-04-08 15:50:00|10084.2|10082.4|10079.9|10078.1|10086|10084.2|10075.3|10073.5|0
1712591700000|2024-04-08 15:55:00|10079.8|10078|10081.3|10079.5|10082.1|10080.3|10066.3|10064.5|0
1712592000000|2024-04-08 16:00:00|10081|10079.2|10069.6|10067.8|10081|10079.2|10067.9|10066.1|0
1712592300000|2024-04-08 16:05:00|10069.7|10067.9|10070.5|10068.7|10075.9|10074.1|10066|10064.2|0
1712592600000|2024-04-08 16:10:00|10070.7|10068.9|10057.1|10055.3|10070.7|10068.9|10053|10051.2|0
1712592900000|2024-04-08 16:15:00|10057|10055.2|10062|10060.2|10066.8|10065|10052.9|10051.1|0
1712593200000|2024-04-08 16:20:00|10062.8|10061|10046.9|10045.1|10064.1|10062.3|10040.9|10039.1|0
1712593500000|2024-04-08 16:25:00|10047.5|10045.7|10061.4|10059.6|10065.8|10064|10047.5|10045.7|0
1712593800000|2024-04-08 16:30:00|10060.8|10059|10072.8|10071|10073.9|10072.1|10058.9|10057.1|0
1712594100000|2024-04-08 16:35:00|10073.3|10071.5|10065.7|10063.9|10074.8|10073|10064.6|10062.8|0
1712594400000|2024-04-08 16:40:00|10065.1|10063.3|10075.6|10073.8|10076.9|10075.1|10064.2|10062.4|0
1712594700000|2024-04-08 16:45:00|10076|10074.2|10071.7|10069.9|10077.6|10075.8|10068.7|10066.9|0
1712595000000|2024-04-08 16:50:00|10071.6|10069.8|10073.6|10071.8|10074.4|10072.6|10068.3|10066.5|0
1712595300000|2024-04-08 16:55:00|10073.4|10071.6|10080.8|10079|10081|10079.2|10071.9|10070.1|0
1712595600000|2024-04-08 17:00:00|10080.6|10078.8|10076.6|10074.8|10081.3|10079.5|10074.1|10072.3|0
1712595900000|2024-04-08 17:05:00|10076.8|10075|10075.8|10074|10078.7|10076.9|10073.3|10071.5|0
1712596200000|2024-04-08 17:10:00|10075.9|10074.1|10068.3|10066.5|10077.8|10076|10067.1|10065.3|0
1712596500000|2024-04-08 17:15:00|10068.1|10066.3|10065.3|10063.5|10069.7|10067.9|10060.2|10058.4|0
1712596800000|2024-04-08 17:20:00|10065.4|10063.6|10066.8|10065|10068.7|10066.9|10060.1|10058.3|0
1712597100000|2024-04-08 17:25:00|10066.9|10065.1|10074.2|10072.4|10074.2|10072.4|10061|10059.2|0
1712597400000|2024-04-08 17:30:00|10074.5|10072.7|10069|10067.2|10074.5|10072.7|10067.9|10066.1|0
1712597700000|2024-04-08 17:35:00|10068.9|10067.1|10063.9|10062.1|10069.5|10067.7|10058.2|10056.4|0
1712598000000|2024-04-08 17:40:00|10063.7|10061.9|10059.9|10058.1|10065.5|10063.7|10055|10053.2|0
1712598300000|2024-04-08 17:45:00|10059.8|10058|10057|10055.2|10059.8|10058|10053|10051.2|0
1712598600000|2024-04-08 17:50:00|10056.8|10055|10060.2|10058.4|10062|10060.2|10055.2|10053.4|0
1712598900000|2024-04-08 17:55:00|10060.3|10058.5|10072.6|10070.8|10072.6|10070.8|10059.9|10058.1|0
1712599200000|2024-04-08 18:00:00|10073|10071.2|10074.4|10072.6|10080.5|10078.7|10072|10070.2|0
1712599500000|2024-04-08 18:05:00|10074.3|10072.5|10078.3|10076.5|10078.6|10076.8|10073.4|10071.6|0
1712599800000|2024-04-08 18:10:00|10078.5|10076.7|10078.6|10076.8|10080.4|10078.6|10074.8|10073|0
1712600100000|2024-04-08 18:15:00|10078.7|10076.9|10081.3|10079.5|10084.4|10082.6|10078.7|10076.9|0
1712600400000|2024-04-08 18:20:00|10081.1|10079.3|10072.2|10070.4|10082.4|10080.6|10071.2|10069.4|0
1712600700000|2024-04-08 18:25:00|10072.4|10070.6|10076.6|10074.8|10083|10081.2|10071.7|10069.9|0
1712601000000|2024-04-08 18:30:00|10076.5|10074.7|10070|10068.2|10076.6|10074.8|10069.9|10068.1|0
1712601300000|2024-04-08 18:35:00|10070.2|10068.4|10067.3|10065.5|10072.7|10070.9|10067.3|10065.5|0
1712601600000|2024-04-08 18:40:00|10067.1|10065.3|10066.8|10065|10068.8|10067|10063.1|10061.3|0
1712601900000|2024-04-08 18:45:00|10066.9|10065.1|10071.3|10069.5|10072|10070.2|10060.8|10059|0
1712602200000|2024-04-08 18:50:00|10071.5|10069.7|10074.7|10072.9|10076.1|10074.3|10069.1|10067.3|0
1712602500000|2024-04-08 18:55:00|10074.8|10073|10082.3|10080.5|10082.3|10080.5|10073.5|10071.7|0
1712602800000|2024-04-08 19:00:00|10082.9|10081.1|10072.2|10070.4|10083.1|10081.3|10070.9|10069.1|0
1712603100000|2024-04-08 19:05:00|10072.5|10070.7|10070.6|10068.8|10072.9|10071.1|10062.4|10060.6|0
1712603400000|2024-04-08 19:10:00|10070.8|10069|10073.6|10071.8|10077.3|10075.5|10070.1|10068.3|0
1712603700000|2024-04-08 19:15:00|10073.7|10071.9|10073.7|10071.9|10075.8|10074|10068.9|10067.1|0
1712604000000|2024-04-08 19:20:00|10074|10072.2|10066.2|10064.4|10075.3|10073.5|10064.4|10062.6|0
1712604300000|2024-04-08 19:25:00|10065.9|10064.1|10077|10075.2|10077.3|10075.5|10064.5|10062.7|0
1712604600000|2024-04-08 19:30:00|10076.4|10074.6|10086.8|10085|10087|10085.2|10076.2|10074.4|0
1712604900000|2024-04-08 19:35:00|10086.2|10084.4|10080.1|10078.3|10086.7|10084.9|10079.5|10077.7|0
1712605200000|2024-04-08 19:40:00|10080.2|10078.4|10066.9|10065.1|10080.8|10079|10062.9|10061.1|0
1712605500000|2024-04-08 19:45:00|10066.8|10065|10075.1|10073.3|10076.8|10075|10066|10064.2|0
1712605800000|2024-04-08 19:50:00|10073.3|10071.5|10067.5|10065.7|10075.3|10073.5|10062.6|10060.8|0
1712606100000|2024-04-08 19:55:00|10065.8|10064|10063.5|10061.7|10066.3|10064.5|10057.6|10055.8|0
1712606400000|2024-04-08 20:00:00|10065.1|10062.1|10069.3|10066.3|10070.8|10067.8|10062.1|10059.1|0
1712606700000|2024-04-08 20:05:00|10069.4|10066.4|10068.4|10065.4|10069.4|10066.4|10067.7|10064.7|0
1712607000000|2024-04-08 20:10:00|10068.3|10065.3|10068.3|10065.3|10069.2|10066.2|10066.2|10063.2|0
1712607300000|2024-04-08 20:15:00|10068.4|10065.4|10068.3|10065.3|10068.7|10065.7|10067.8|10064.8|0
1712607600000|2024-04-08 20:20:00|10068.5|10065.5|10068.4|10065.4|10068.7|10065.7|10068.1|10065.1|0
1712607900000|2024-04-08 20:25:00|10068.3|10065.3|10066.9|10063.9|10068.4|10065.4|10066.6|10063.6|0
1712608200000|2024-04-08 20:30:00|10067|10064|10065.5|10062.5|10067|10064|10064.6|10061.6|0
1712608500000|2024-04-08 20:35:00|10065.6|10062.6|10065.7|10062.7|10066.5|10063.5|10065.3|10062.3|0
1712608800000|2024-04-08 20:40:00|10065.6|10062.6|10067.3|10064.3|10067.6|10064.6|10065.3|10062.3|0
1712609100000|2024-04-08 20:45:00|10067.2|10064.2|10067.7|10064.7|10067.9|10064.9|10067.2|10064.2|0
1712609400000|2024-04-08 20:50:00|10067.8|10064.8|10067.3|10064.3|10067.8|10064.8|10066.9|10063.9|0
1712609700000|2024-04-08 20:55:00|10067.2|10064.2|10068.8|10065.8|10068.8|10065.8|10067.2|10064.2|0
1712610000000|2024-04-08 21:00:00|10068.9|10065.9|10070.4|10067.4|10070.4|10067.4|10068.4|10065.4|0
1712610300000|2024-04-08 21:05:00|10070.5|10067.5|10070.6|10067.6|10070.9|10067.9|10070|10067|0
1712610600000|2024-04-08 21:10:00|10070.5|10067.5|10070.9|10067.9|10071|10068|10070.3|10067.3|0
1712610900000|2024-04-08 21:15:00|10071|10068|10070.9|10067.9|10071|10068|10070.6|10067.6|0
1712611200000|2024-04-08 21:20:00|10071|10068|10072.1|10069.1|10072.5|10069.5|10070.8|10067.8|0
1712611500000|2024-04-08 21:25:00|10072.2|10069.2|10071.5|10068.5|10072.2|10069.2|10071.4|10068.4|0
1712611800000|2024-04-08 21:30:00|10071.4|10068.4|10071.6|10068.6|10071.8|10068.8|10071.2|10068.2|0
1712612100000|2024-04-08 21:35:00|10071.5|10068.5|10071.6|10068.6|10071.9|10068.9|10071.3|10068.3|0
1712612400000|2024-04-08 21:40:00|10071.5|10068.5|10071.8|10068.8|10072.1|10069.1|10071.1|10068.1|0
1712612700000|2024-04-08 21:45:00|10071.7|10068.7|10071.5|10068.5|10072|10069|10071.5|10068.5|0
1712613000000|2024-04-08 21:50:00|10071.4|10068.4|10072|10069|10072.4|10069.4|10071.1|10068.1|0
1712613300000|2024-04-08 21:55:00|10072.1|10069.1|10071.6|10068.6|10072.1|10069.1|10071.4|10068.4|0
1712613600000|2024-04-08 22:00:00|10071.5|10068.5|10072.9|10069.9|10073.4|10070.4|10071.4|10068.4|0
1712613900000|2024-04-08 22:05:00|10072.8|10069.8|10072.8|10069.8|10073|10070|10072.4|10069.4|0
1712614200000|2024-04-08 22:10:00|10072.7|10069.7|10073.2|10070.2|10073.6|10070.6|10072.2|10069.2|0
1712614500000|2024-04-08 22:15:00|10073.3|10070.3|10072.7|10069.7|10073.4|10070.4|10072.5|10069.5|0
1712614800000|2024-04-08 22:20:00|10072.6|10069.6|10073.4|10070.4|10073.9|10070.9|10072.4|10069.4|0
1712615100000|2024-04-08 22:25:00|10073.2|10070.2|10072.4|10069.4|10073.4|10070.4|10072.1|10069.1|0
1712615400000|2024-04-08 22:30:00|10072.5|10069.5|10073.1|10070.1|10073.3|10070.3|10072.4|10069.4|0
1712615700000|2024-04-08 22:35:00|10073|10070|10073|10070|10073.4|10070.4|10072.5|10069.5|0
1712616000000|2024-04-08 22:40:00|10072.9|10069.9|10072.8|10069.8|10073.1|10070.1|10072.8|10069.8|0
1712616300000|2024-04-08 22:45:00|10072.9|10069.9|10072.9|10069.9|10073.3|10070.3|10072.8|10069.8|0
1712616600000|2024-04-08 22:50:00|10072.8|10069.8|10074.2|10071.2|10074.5|10071.5|10072.8|10069.8|0
1712616900000|2024-04-08 22:55:00|10074.1|10071.1|10074.6|10071.6|10075|10072|10073.9|10070.9|0
1712617200000|2024-04-08 23:00:00|10074.7|10071.7|10075|10072|10075.9|10072.9|10074.7|10071.7|0
1712617500000|2024-04-08 23:05:00|10075.1|10072.1|10074.7|10071.7|10075.3|10072.3|10074.6|10071.6|0
1712617800000|2024-04-08 23:10:00|10074.8|10071.8|10075.8|10072.8|10075.9|10072.9|10074.7|10071.7|0
1712618100000|2024-04-08 23:15:00|10075.5|10072.5|10075|10072|10075.8|10072.8|10075|10072|0
1712618400000|2024-04-08 23:20:00|10074.9|10071.9|10075.3|10072.3|10076.5|10073.5|10074.9|10071.9|0
1712618700000|2024-04-08 23:25:00|10075.2|10072.2|10075.5|10072.5|10077.3|10074.3|10075.2|10072.2|0
1712619000000|2024-04-08 23:30:00|10075.6|10072.6|10075.1|10072.1|10075.6|10072.6|10074.7|10071.7|0
1712619300000|2024-04-08 23:35:00|10075|10072|10074.1|10071.1|10075|10072|10073.8|10070.8|0
1712619600000|2024-04-08 23:40:00|10073.9|10070.9|10072.1|10069.1|10074.2|10071.2|10071.4|10068.4|0
1712619900000|2024-04-08 23:45:00|10072.2|10069.2|10072|10069|10072.9|10069.9|10071.8|10068.8|0
1712620200000|2024-04-08 23:50:00|10071.8|10068.8|10070.2|10067.2|10072.2|10069.2|10070.2|10067.2|0
1712620500000|2024-04-08 23:55:00|10070.3|10067.3|10071.6|10066.6|10071.7|10068.2|10070.3|10066.6|0
1712620800000|2024-04-09 00:00:00|10071.4|10066.4|10070.4|10065.4|10074.1|10069.1|10070.2|10065.2|0
1712621100000|2024-04-09 00:05:00|10070.5|10065.5|10070.4|10065.4|10073.3|10068.3|10069.2|10064.2|0
1712621400000|2024-04-09 00:10:00|10070.3|10065.3|10071.7|10066.7|10072.7|10067.7|10069.4|10064.4|0
1712621700000|2024-04-09 00:15:00|10071.6|10066.6|10068.2|10063.2|10072|10067|10067.6|10062.6|0
1712622000000|2024-04-09 00:20:00|10068.4|10063.4|10069.3|10064.3|10069.7|10064.7|10066.9|10061.9|0
1712622300000|2024-04-09 00:25:00|10069.2|10064.2|10067.8|10062.8|10069.8|10064.8|10067.3|10062.3|0
1712622600000|2024-04-09 00:30:00|10069|10064|10067.8|10062.8|10069|10064|10066.5|10061.5|0
1712622900000|2024-04-09 00:35:00|10067.6|10062.6|10068.9|10063.9|10070.6|10065.6|10067.6|10062.6|0
1712623200000|2024-04-09 00:40:00|10068.7|10063.7|10066.8|10061.8|10068.7|10063.7|10066.6|10061.6|0
1712623500000|2024-04-09 00:45:00|10066.7|10061.7|10068.2|10063.2|10069.7|10064.7|10066.7|10061.7|0
1712623800000|2024-04-09 00:50:00|10068.3|10063.3|10067.5|10062.5|10068.3|10063.3|10066.4|10061.4|0
1712624100000|2024-04-09 00:55:00|10067.6|10062.6|10067.9|10062.9|10068.7|10063.7|10067.5|10062.5|0
1712624400000|2024-04-09 01:00:00|10068.1|10063.1|10068.9|10063.9|10070.1|10065.1|10067.8|10062.8|0
1712624700000|2024-04-09 01:05:00|10068.7|10063.7|10067|10062|10068.9|10063.9|10067|10062|0
1712625000000|2024-04-09 01:10:00|10067.1|10062.1|10068.1|10063.1|10068.3|10063.3|10065.9|10060.9|0
1712625300000|2024-04-09 01:15:00|10068|10063|10067.3|10062.3|10068.9|10063.9|10066.8|10061.8|0
1712625600000|2024-04-09 01:20:00|10067.2|10062.2|10068.6|10063.6|10069.4|10064.4|10067.1|10062.1|0
1712625900000|2024-04-09 01:25:00|10069.4|10064.4|10069.4|10064.4|10069.9|10064.9|10068.3|10063.3|0
1712626200000|2024-04-09 01:30:00|10069.9|10064.9|10071.9|10066.9|10073.6|10068.6|10068.7|10063.7|0
1712626500000|2024-04-09 01:35:00|10071.6|10066.6|10069.2|10064.2|10071.8|10066.8|10069.2|10064.2|0
1712626800000|2024-04-09 01:40:00|10069.1|10064.1|10068.5|10063.5|10069.7|10064.7|10067.2|10062.2|0
1712627100000|2024-04-09 01:45:00|10068.6|10063.6|10068.4|10063.4|10069.1|10064.1|10067.6|10062.6|0
1712627400000|2024-04-09 01:50:00|10068.5|10063.5|10067.5|10062.5|10069.2|10064.2|10066.4|10061.4|0
1712627700000|2024-04-09 01:55:00|10067.4|10062.4|10063.6|10058.6|10067.5|10062.5|10063|10058|0
1712628000000|2024-04-09 02:00:00|10063.5|10058.5|10064.4|10059.4|10066|10061|10063.2|10058.2|0
1712628300000|2024-04-09 02:05:00|10064.5|10059.5|10064.7|10059.7|10065.4|10060.4|10062.7|10057.7|0
1712628600000|2024-04-09 02:10:00|10064.8|10059.8|10063.7|10058.7|10064.9|10059.9|10063|10058|0
1712628900000|2024-04-09 02:15:00|10063.6|10058.6|10067.9|10062.9|10068.2|10063.2|10063.6|10058.6|0
1712629200000|2024-04-09 02:20:00|10067.8|10062.8|10068.3|10063.3|10069.2|10064.2|10067.2|10062.2|0
1712629500000|2024-04-09 02:25:00|10068.2|10063.2|10068.4|10063.4|10069.4|10064.4|10067.6|10062.6|0
1712629800000|2024-04-09 02:30:00|10068.3|10063.3|10067|10062|10068.3|10063.3|10066.4|10061.4|0
1712630100000|2024-04-09 02:35:00|10066.9|10061.9|10065.2|10060.2|10067.2|10062.2|10065|10060|0
1712630400000|2024-04-09 02:40:00|10065.3|10060.3|10066.2|10061.2|10067.7|10062.7|10065.2|10060.2|0
1712630700000|2024-04-09 02:45:00|10066.1|10061.1|10065.9|10060.9|10066.4|10061.4|10064.9|10059.9|0
1712631000000|2024-04-09 02:50:00|10065.8|10060.8|10067.2|10062.2|10068.4|10063.4|10065.7|10060.7|0
1712631300000|2024-04-09 02:55:00|10067.3|10062.3|10068|10063|10068|10063|10066.7|10061.7|0
1712631600000|2024-04-09 03:00:00|10068.1|10063.1|10068.1|10063.1|10068.8|10063.8|10067.7|10062.7|0
1712631900000|2024-04-09 03:05:00|10067.9|10062.9|10068|10063|10069.2|10064.2|10067.3|10062.3|0
1712632200000|2024-04-09 03:10:00|10067.9|10062.9|10069.4|10064.4|10069.4|10064.4|10067.2|10062.2|0
1712632500000|2024-04-09 03:15:00|10069.6|10064.6|10070.8|10065.8|10070.8|10065.8|10069.1|10064.1|0
1712632800000|2024-04-09 03:20:00|10070.7|10065.7|10071.3|10066.3|10071.8|10066.8|10068.7|10063.7|0
1712633100000|2024-04-09 03:25:00|10071.4|10066.4|10070.3|10065.3|10071.4|10066.4|10070.2|10065.2|0
1712633400000|2024-04-09 03:30:00|10070.4|10065.4|10069.7|10064.7|10071.3|10066.3|10068.7|10063.7|0
1712633700000|2024-04-09 03:35:00|10069.6|10064.6|10070.8|10065.8|10070.9|10065.9|10069.3|10064.3|0
1712634000000|2024-04-09 03:40:00|10070.7|10065.7|10071.4|10066.4|10071.5|10066.5|10070.6|10065.6|0
1712634300000|2024-04-09 03:45:00|10071.3|10066.3|10071.3|10066.3|10071.3|10066.3|10070|10065|0
1712634600000|2024-04-09 03:50:00|10071.4|10066.4|10071|10066|10072|10067|10070.6|10065.6|0
1712634900000|2024-04-09 03:55:00|10071.1|10066.1|10072.2|10067.2|10072.4|10067.4|10070.8|10065.8|0
1712635200000|2024-04-09 04:00:00|10072.3|10067.3|10072|10067|10072.5|10067.5|10071.4|10066.4|0
1712635500000|2024-04-09 04:05:00|10072.1|10067.1|10072.5|10067.5|10073.5|10068.5|10071.9|10066.9|0
1712635800000|2024-04-09 04:10:00|10072.4|10067.4|10073.5|10068.5|10074.3|10069.3|10072|10067|0
1712636100000|2024-04-09 04:15:00|10073.4|10068.4|10075.3|10070.3|10075.6|10070.6|10073.4|10068.4|0
1712636400000|2024-04-09 04:20:00|10075.2|10070.2|10076.4|10071.4|10076.4|10071.4|10075.2|10070.2|0
1712636700000|2024-04-09 04:25:00|10076.3|10071.3|10075.7|10070.7|10076.3|10071.3|10075.7|10070.7|0
1712637000000|2024-04-09 04:30:00|10075.8|10070.8|10077|10072|10077.2|10072.2|10075.3|10070.3|0
1712637300000|2024-04-09 04:35:00|10077.1|10072.1|10076.7|10071.7|10078.2|10073.2|10076.5|10071.5|0
1712637600000|2024-04-09 04:40:00|10077|10072|10077.1|10072.1|10077.8|10072.8|10076.7|10071.7|0
1712637900000|2024-04-09 04:45:00|10077.2|10072.2|10078.9|10073.9|10079.2|10074.2|10076.9|10071.9|0
1712638200000|2024-04-09 04:50:00|10078.8|10073.8|10078.6|10073.6|10079.8|10074.8|10078.4|10073.4|0
1712638500000|2024-04-09 04:55:00|10078.8|10073.8|10078.2|10073.2|10079.5|10074.5|10078.2|10073.2|0
1712638800000|2024-04-09 05:00:00|10078.5|10073.5|10080.4|10075.4|10080.7|10075.7|10077.8|10072.8|0
1712639100000|2024-04-09 05:05:00|10080.3|10075.3|10081.4|10076.4|10081.5|10076.5|10078.7|10073.7|0
1712639400000|2024-04-09 05:10:00|10081.3|10076.3|10081.8|10076.8|10082.4|10077.4|10080.6|10075.6|0
1712639700000|2024-04-09 05:15:00|10081.9|10076.9|10080.8|10075.8|10083.9|10078.9|10080.8|10075.8|0
1712640000000|2024-04-09 05:20:00|10080.7|10075.7|10079.8|10074.8|10081.3|10076.3|10079.4|10074.4|0
1712640300000|2024-04-09 05:25:00|10079.9|10074.9|10079.1|10074.1|10080|10075|10078.4|10073.4|0
1712640600000|2024-04-09 05:30:00|10079.2|10074.2|10077.8|10072.8|10079.4|10074.4|10077.3|10072.3|0
1712640900000|2024-04-09 05:35:00|10077.6|10072.6|10077.8|10072.8|10078.9|10073.9|10077.1|10072.1|0
1712641200000|2024-04-09 05:40:00|10077.4|10072.4|10077.8|10072.8|10078.4|10073.4|10076.4|10071.4|0
1712641500000|2024-04-09 05:45:00|10077.9|10072.9|10080.6|10075.6|10080.6|10075.6|10077.3|10072.3|0
1712641800000|2024-04-09 05:50:00|10080.7|10075.7|10078.1|10073.1|10081.3|10076.3|10077.9|10072.9|0
1712642100000|2024-04-09 05:55:00|10078|10073|10077.4|10072.4|10078.7|10073.7|10077.2|10072.2|0
1712642400000|2024-04-09 06:00:00|10077.5|10072.5|10076.8|10071.8|10079.7|10074.7|10075.8|10070.8|0
1712642700000|2024-04-09 06:05:00|10076.9|10071.9|10076.9|10071.9|10078.3|10073.3|10076.4|10071.4|0
1712643000000|2024-04-09 06:10:00|10077|10072|10078|10073|10080.3|10075.3|10076.8|10071.8|0
1712643300000|2024-04-09 06:15:00|10078.1|10073.1|10079.9|10074.9|10080.1|10075.1|10077.2|10072.2|0
1712643600000|2024-04-09 06:20:00|10079.8|10074.8|10080.1|10075.1|10080.6|10075.6|10079.2|10074.2|0
1712643900000|2024-04-09 06:25:00|10080|10075|10081.8|10076.8|10082.9|10077.9|10080|10075|0
1712644200000|2024-04-09 06:30:00|10081.5|10076.5|10082.6|10077.6|10084|10079|10081.5|10076.5|0
1712644500000|2024-04-09 06:35:00|10082.4|10077.4|10079.8|10074.8|10083.7|10078.7|10079.8|10074.8|0
1712644800000|2024-04-09 06:40:00|10079.7|10074.7|10080|10075|10080.2|10075.2|10078.8|10073.8|0
1712645100000|2024-04-09 06:45:00|10080.1|10075.1|10081.2|10076.2|10081.9|10076.9|10078.6|10073.6|0
1712645400000|2024-04-09 06:50:00|10081.1|10076.1|10080.4|10075.4|10081.5|10076.5|10079.9|10074.9|0
1712645700000|2024-04-09 06:55:00|10080.3|10075.3|10080.5|10075.5|10081.3|10076.3|10078.9|10073.9|0
1712646000000|2024-04-09 07:00:00|10080.4|10075.4|10079.2|10074.2|10082.8|10077.8|10078.7|10073.7|0
1712646300000|2024-04-09 07:05:00|10079.3|10074.3|10077.1|10072.1|10080.1|10075.1|10076.4|10071.4|0
1712646600000|2024-04-09 07:10:00|10076.9|10071.9|10079.6|10074.6|10081.9|10076.9|10076|10071|0
1712646900000|2024-04-09 07:15:00|10080|10075|10085|10080|10087.1|10082.1|10079.3|10074.3|0
1712647200000|2024-04-09 07:20:00|10085.1|10080.1|10085.6|10080.6|10089|10084|10085.1|10080.1|0
1712647500000|2024-04-09 07:25:00|10085.5|10080.5|10084.4|10079.4|10087.2|10082.2|10082.8|10077.8|0
1712647800000|2024-04-09 07:30:00|10084.5|10079.5|10082|10077|10085.4|10080.4|10081.5|10076.5|0
1712648100000|2024-04-09 07:35:00|10081.8|10076.8|10072|10067|10082.3|10077.3|10071.2|10066.2|0
1712648400000|2024-04-09 07:40:00|10072.1|10067.1|10066.2|10061.2|10073.4|10068.4|10066.2|10061.2|0
1712648700000|2024-04-09 07:45:00|10066.1|10061.1|10066.2|10061.2|10066.9|10061.9|10063.1|10058.1|0
1712649000000|2024-04-09 07:50:00|10066.3|10061.3|10058.4|10053.4|10066.7|10061.7|10055.6|10050.6|0
1712649300000|2024-04-09 07:55:00|10058.5|10053.5|10057.5|10052.5|10058.8|10053.8|10052.4|10047.4|0
1712649600000|2024-04-09 08:00:00|10057.7|10052.7|10045.6|10042.6|10057.8|10052.8|10041.3|10038.3|0
1712649900000|2024-04-09 08:05:00|10044.4|10041.4|10045|10042|10046.1|10043.1|10041.8|10038.8|0
1712650200000|2024-04-09 08:10:00|10043.7|10040.7|10048.1|10045.1|10048.2|10045.2|10039.5|10036.5|0
1712650500000|2024-04-09 08:15:00|10048.2|10045.2|10054.2|10051.2|10056|10053|10047.8|10044.8|0
1712650800000|2024-04-09 08:20:00|10054.3|10051.3|10055.9|10052.9|10056.8|10053.8|10053.9|10050.9|0
1712651100000|2024-04-09 08:25:00|10056|10053|10056.4|10053.4|10057|10054|10055.6|10052.6|0
1712651400000|2024-04-09 08:30:00|10056.3|10053.3|10051|10048|10056.3|10053.3|10050.9|10047.9|0
1712651700000|2024-04-09 08:35:00|10050.9|10047.9|10049.4|10046.4|10051|10048|10049.4|10046.4|0
1712652000000|2024-04-09 08:40:00|10049.3|10046.3|10051|10048|10051.3|10048.3|10048.7|10045.7|0
1712652300000|2024-04-09 08:45:00|10050.8|10047.8|10047.1|10044.1|10050.9|10047.9|10045.3|10042.3|0
1712652600000|2024-04-09 08:50:00|10045.9|10042.9|10050.4|10047.4|10050.4|10047.4|10045.3|10042.3|0
1712652900000|2024-04-09 08:55:00|10050.3|10047.3|10049|10046|10051.1|10048.1|10049|10046|0
1712653200000|2024-04-09 09:00:00|10048.9|10045.9|10044.3|10041.3|10049|10046|10043.6|10040.6|0
1712653500000|2024-04-09 09:05:00|10044.1|10041.1|10042.7|10039.7|10045.5|10042.5|10041.3|10038.3|0
1712653800000|2024-04-09 09:10:00|10042.6|10039.6|10043.3|10040.3|10043.4|10040.4|10041.5|10038.5|0
1712654100000|2024-04-09 09:15:00|10043.4|10040.4|10043|10040|10043.6|10040.6|10039.8|10036.8|0
1712654400000|2024-04-09 09:20:00|10043.1|10040.1|10045.7|10042.7|10046.2|10043.2|10042.5|10039.5|0
1712654700000|2024-04-09 09:25:00|10045.6|10042.6|10044.9|10041.9|10045.8|10042.8|10044|10041|0
1712655000000|2024-04-09 09:30:00|10045.1|10042.1|10045.7|10042.7|10046|10043|10044|10041|0
1712655300000|2024-04-09 09:35:00|10045.6|10042.6|10046|10043|10046|10043|10042.8|10039.8|0
1712655600000|2024-04-09 09:40:00|10045.9|10042.9|10048.2|10045.2|10048.2|10045.2|10045.6|10042.6|0
1712655900000|2024-04-09 09:45:00|10048|10045|10050.8|10047.8|10051.2|10048.2|10047.6|10044.6|0
1712656200000|2024-04-09 09:50:00|10051|10048|10053.4|10050.4|10053.7|10050.7|10050.9|10047.9|0
1712656500000|2024-04-09 09:55:00|10053.6|10050.6|10048.8|10045.8|10053.9|10050.9|10048.7|10045.7|0
1712656800000|2024-04-09 10:00:00|10048.6|10045.6|10049.6|10046.6|10050.4|10047.4|10048.6|10045.6|0
1712657100000|2024-04-09 10:05:00|10049.4|10046.4|10048.3|10045.3|10050.4|10047.4|10048|10045|0
1712657400000|2024-04-09 10:10:00|10048.6|10045.6|10058|10055|10058.5|10055.5|10048.1|10045.1|0
1712657700000|2024-04-09 10:15:00|10058.2|10055.2|10057.1|10054.1|10059|10056|10056.8|10053.8|0
1712658000000|2024-04-09 10:20:00|10057.4|10054.4|10046.2|10043.2|10057.8|10054.8|10046.2|10043.2|0
1712658300000|2024-04-09 10:25:00|10046.1|10043.1|10040.6|10037.6|10046.3|10043.3|10040.2|10037.2|0
1712658600000|2024-04-09 10:30:00|10044.2|10041.2|10039.6|10036.6|10046.5|10043.5|10033.3|10030.3|0
1712658900000|2024-04-09 10:35:00|10039.5|10036.5|10017.4|10014.4|10039.8|10036.8|10013.6|10010.6|0
1712659200000|2024-04-09 10:40:00|10017.6|10014.6|10026.1|10023.1|10026.4|10023.4|10017.6|10014.6|0
1712659500000|2024-04-09 10:45:00|10026.2|10023.2|10033|10030|10033.7|10030.7|10025.5|10022.5|0
1712659800000|2024-04-09 10:50:00|10032.5|10029.5|10038.6|10035.6|10038.7|10035.7|10030.4|10027.4|0
1712660100000|2024-04-09 10:55:00|10038.2|10035.2|10038.6|10035.6|10040.6|10037.6|10037.5|10034.5|0
1712660400000|2024-04-09 11:00:00|10038.8|10035.8|10045.5|10042.5|10045.5|10042.5|10038.8|10035.8|0
1712660700000|2024-04-09 11:05:00|10045.4|10042.4|10052.7|10049.7|10052.7|10049.7|10045.4|10042.4|0
1712661000000|2024-04-09 11:10:00|10052.6|10049.6|10058.3|10055.3|10059.5|10056.5|10050.6|10047.6|0
1712661300000|2024-04-09 11:15:00|10058.4|10055.4|10058.7|10055.7|10062.3|10059.3|10058.3|10055.3|0
1712661600000|2024-04-09 11:20:00|10058.6|10055.6|10064.8|10061.8|10066.1|10063.1|10057.3|10054.3|0
1712661900000|2024-04-09 11:25:00|10064.6|10061.6|10067.2|10064.2|10067.4|10064.4|10064.2|10061.2|0
1712662200000|2024-04-09 11:30:00|10067.7|10064.7|10067.8|10064.8|10070.5|10067.5|10066.9|10063.9|0
1712662500000|2024-04-09 11:35:00|10067.7|10064.7|10070.1|10067.1|10070.2|10067.2|10067|10064|0
1712662800000|2024-04-09 11:40:00|10070.2|10067.2|10073.9|10070.9|10074.4|10071.4|10070.2|10067.2|0
1712663100000|2024-04-09 11:45:00|10073.8|10070.8|10068|10065|10073.8|10070.8|10067.5|10064.5|0
1712663400000|2024-04-09 11:50:00|10067.9|10064.9|10070.3|10067.3|10070.3|10067.3|10067.5|10064.5|0
1712663700000|2024-04-09 11:55:00|10069.2|10066.2|10075.6|10072.6|10076.9|10073.9|10069.1|10066.1|0
1712664000000|2024-04-09 12:00:00|10075.8|10072.8|10076.8|10073.8|10078.3|10075.3|10073.6|10070.6|0
1712664300000|2024-04-09 12:05:00|10076.7|10073.7|10077.6|10074.6|10081|10078|10076.7|10073.7|0
1712664600000|2024-04-09 12:10:00|10077.8|10074.8|10090.4|10087.4|10091.6|10088.6|10077.8|10074.8|0
1712664900000|2024-04-09 12:15:00|10090.1|10087.1|10093.7|10090.7|10096.1|10093.1|10090.1|10087.1|0
1712665200000|2024-04-09 12:20:00|10093.6|10090.6|10090.3|10087.3|10093.6|10090.6|10087.3|10084.3|0
1712665500000|2024-04-09 12:25:00|10090.1|10087.1|10088.5|10085.5|10091.3|10088.3|10087.9|10084.9|0
1712665800000|2024-04-09 12:30:00|10088.9|10085.9|10088.8|10085.8|10089.7|10086.7|10087.6|10084.6|0
1712666100000|2024-04-09 12:35:00|10088.3|10085.3|10092.2|10089.2|10094.5|10091.5|10088.3|10085.3|0
1712666400000|2024-04-09 12:40:00|10091.8|10088.8|10095.1|10092.1|10096.6|10093.6|10090.6|10087.6|0
1712666700000|2024-04-09 12:45:00|10095.8|10092.8|10094.5|10091.5|10097.7|10094.7|10093.8|10090.8|0
1712667000000|2024-04-09 12:50:00|10094.6|10091.6|10094.1|10091.1|10095.6|10092.6|10092.5|10089.5|0
1712667300000|2024-04-09 12:55:00|10094.3|10091.3|10096.3|10093.3|10097.1|10094.1|10093|10090|0
1712667600000|2024-04-09 13:00:00|10096.2|10093.2|10100.3|10097.3|10101.3|10098.3|10095.9|10092.9|0
1712667900000|2024-04-09 13:05:00|10100.4|10097.4|10094.1|10091.1|10100.5|10097.5|10092.9|10089.9|0
1712668200000|2024-04-09 13:10:00|10094|10091|10098.5|10095.5|10098.5|10095.5|10092.9|10089.9|0
1712668500000|2024-04-09 13:15:00|10098.6|10095.6|10106.4|10103.4|10110|10107|10098.6|10095.6|0
1712668800000|2024-04-09 13:20:00|10106.2|10103.2|10105.8|10102.8|10107.3|10104.3|10104|10101|0
1712669100000|2024-04-09 13:25:00|10104.1|10101.1|10102.4|10099.4|10104.1|10101.1|10096.8|10093.8|0
1712669400000|2024-04-09 13:30:00|10101.1|10098.1|10057.9|10056.1|10106.5|10104.7|10057.9|10056.1|0
1712669700000|2024-04-09 13:35:00|10057.4|10055.6|10081.3|10079.5|10086.2|10084.4|10051.8|10050|0
1712670000000|2024-04-09 13:40:00|10082.1|10080.3|10095.4|10093.6|10104.3|10102.5|10082.1|10080.3|0
1712670300000|2024-04-09 13:45:00|10095|10093.2|10074.4|10072.6|10099.8|10098|10074.1|10072.3|0
1712670600000|2024-04-09 13:50:00|10074.1|10072.3|10087.3|10085.5|10089.4|10087.6|10068.1|10066.3|0
1712670900000|2024-04-09 13:55:00|10087.5|10085.7|10077.2|10075.4|10090.8|10089|10075.5|10073.7|0
1712671200000|2024-04-09 14:00:00|10076.9|10075.1|10094|10092.2|10099.3|10097.5|10075.2|10073.4|0
1712671500000|2024-04-09 14:05:00|10094.6|10092.8|10084.1|10082.3|10095|10093.2|10078|10076.2|0
1712671800000|2024-04-09 14:10:00|10083.7|10081.9|10098|10096.2|10100.5|10098.7|10080.6|10078.8|0
1712672100000|2024-04-09 14:15:00|10098.4|10096.6|10089.5|10087.7|10108.5|10106.7|10087.9|10086.1|0
1712672400000|2024-04-09 14:20:00|10088.9|10087.1|10093.7|10091.9|10105|10103.2|10086.3|10084.5|0
1712672700000|2024-04-09 14:25:00|10093|10091.2|10029.2|10027.4|10094.6|10092.8|10024.5|10022.7|0
1712673000000|2024-04-09 14:30:00|10028.8|10027|10008.5|10006.7|10030|10028.2|9996|9994.2|0
1712673300000|2024-04-09 14:35:00|10008.8|10007|9994.8|9993|10010.8|10009|9993.5|9991.7|0
1712673600000|2024-04-09 14:40:00|9996.4|9994.6|9967.2|9965.4|10005.5|10003.7|9962.7|9960.9|0
1712673900000|2024-04-09 14:45:00|9967.8|9966|9965.3|9963.5|9988.1|9986.3|9961.2|9959.4|0
1712674200000|2024-04-09 14:50:00|9965.4|9963.6|9948.2|9946.4|9972.4|9970.6|9945.8|9944|0
1712674500000|2024-04-09 14:55:00|9947.8|9946|9987.8|9986|9988.7|9986.9|9947.7|9945.9|0
1712674800000|2024-04-09 15:00:00|9986.2|9984.4|9983|9981.2|9986.8|9985|9975.5|9973.7|0
1712675100000|2024-04-09 15:05:00|9982.7|9980.9|9995.3|9993.5|10000.6|9998.8|9981.7|9979.9|0
1712675400000|2024-04-09 15:10:00|9993.4|9991.6|9978.5|9976.7|9993.4|9991.6|9977.9|9976.1|0
1712675700000|2024-04-09 15:15:00|9979|9977.2|9998.6|9996.8|10002.5|10000.7|9979|9977.2|0
1712676000000|2024-04-09 15:20:00|9998.4|9996.6|9990.3|9988.5|9998.4|9996.6|9980.9|9979.1|0
1712676300000|2024-04-09 15:25:00|9990|9988.2|9973.5|9971.7|9991.1|9989.3|9971.6|9969.8|0
1712676600000|2024-04-09 15:30:00|9973.8|9972|9967.4|9965.6|9982.2|9980.4|9967.3|9965.5|0
1712676900000|2024-04-09 15:35:00|9967.6|9965.8|9970.8|9969|9977.6|9975.8|9959.8|9958|0
1712677200000|2024-04-09 15:40:00|9970.7|9968.9|9991.8|9990|9995.6|9993.8|9970.7|9968.9|0
1712677500000|2024-04-09 15:45:00|9991.6|9989.8|9999|9997.2|10001.4|9999.6|9989.9|9988.1|0
1712677800000|2024-04-09 15:50:00|9999.3|9997.5|9993|9991.2|9999.3|9997.5|9986.4|9984.6|0
1712678100000|2024-04-09 15:55:00|9993.4|9991.6|9995.7|9993.9|9999|9997.2|9993.4|9991.6|0
1712678400000|2024-04-09 16:00:00|9994.3|9992.5|9999.3|9997.5|10008.4|10006.6|9992.9|9991.1|0
1712678700000|2024-04-09 16:05:00|9999.1|9997.3|10007.3|10005.5|10008.1|10006.3|9993.4|9991.6|0
1712679000000|2024-04-09 16:10:00|10006.8|10005|10018.1|10016.3|10021.9|10020.1|10004|10002.2|0
1712679300000|2024-04-09 16:15:00|10018.2|10016.4|10014|10012.2|10019|10017.2|10011.7|10009.9|0
1712679600000|2024-04-09 16:20:00|10014.5|10012.7|10016.6|10014.8|10020.1|10018.3|10012.5|10010.7|0
1712679900000|2024-04-09 16:25:00|10017.4|10015.6|10013.6|10011.8|10023|10021.2|10013.3|10011.5|0
1712680200000|2024-04-09 16:30:00|10013.7|10011.9|10019.1|10017.3|10019.6|10017.8|10010.3|10008.5|0
1712680500000|2024-04-09 16:35:00|10019|10017.2|10017.9|10016.1|10019.3|10017.5|10013.2|10011.4|0
1712680800000|2024-04-09 16:40:00|10018.6|10016.8|10014.7|10012.9|10018.6|10016.8|10012.5|10010.7|0
1712681100000|2024-04-09 16:45:00|10014.9|10013.1|10011.7|10009.9|10017.9|10016.1|10008.2|10006.4|0
1712681400000|2024-04-09 16:50:00|10011.4|10009.6|9992.7|9990.9|10014|10012.2|9992.7|9990.9|0
1712681700000|2024-04-09 16:55:00|9992.3|9990.5|9995.2|9993.4|10000.5|9998.7|9991.5|9989.7|0
1712682000000|2024-04-09 17:00:00|9994.9|9993.1|10009.2|10007.4|10009.2|10007.4|9992.1|9990.3|0
1712682300000|2024-04-09 17:05:00|10010|10008.2|10012.8|10011|10015.9|10014.1|10007.1|10005.3|0
1712682600000|2024-04-09 17:10:00|10013.2|10011.4|10006.3|10004.5|10015.7|10013.9|10005.1|10003.3|0
1712682900000|2024-04-09 17:15:00|10006.5|10004.7|10004.6|10002.8|10007.3|10005.5|9999|9997.2|0
1712683200000|2024-04-09 17:20:00|10005.1|10003.3|10009.4|10007.6|10017|10015.2|10002.5|10000.7|0
1712683500000|2024-04-09 17:25:00|10009.5|10007.7|10009.8|10008|10013.1|10011.3|10005.5|10003.7|0
1712683800000|2024-04-09 17:30:00|10009.6|10007.8|10004.1|10002.3|10015.5|10013.7|10002.7|10000.9|0
1712684100000|2024-04-09 17:35:00|10004.3|10002.5|10017.1|10015.3|10017.5|10015.7|10003.7|10001.9|0
1712684400000|2024-04-09 17:40:00|10017.3|10015.5|10006.1|10004.3|10021.9|10020.1|10001.7|9999.9|0
1712684700000|2024-04-09 17:45:00|10006.7|10004.9|10001.4|9999.6|10007.7|10005.9|9998.8|9997|0
1712685000000|2024-04-09 17:50:00|10001.3|9999.5|10006.8|10005|10010|10008.2|10001.1|9999.3|0
1712685300000|2024-04-09 17:55:00|10006.9|10005.1|9997.4|9995.6|10007.1|10005.3|9996.9|9995.1|0
1712685600000|2024-04-09 18:00:00|9997|9995.2|9996.7|9994.9|9999.2|9997.4|9986.8|9985|0
1712685900000|2024-04-09 18:05:00|9997.1|9995.3|10007.5|10005.7|10010.2|10008.4|9997|9995.2|0
1712686200000|2024-04-09 18:10:00|10008.2|10006.4|10005.6|10003.8|10009.7|10007.9|10002.3|10000.5|0
1712686500000|2024-04-09 18:15:00|10004.7|10002.9|10010.4|10008.6|10013.4|10011.6|10002.1|10000.3|0
1712686800000|2024-04-09 18:20:00|10010.5|10008.7|10003|10001.2|10014.9|10013.1|10002.3|10000.5|0
1712687100000|2024-04-09 18:25:00|10003.2|10001.4|10000.6|9998.8|10009.9|10008.1|9997.7|9995.9|0
1712687400000|2024-04-09 18:30:00|10000.1|9998.3|9995.9|9994.1|10001.5|9999.7|9993.8|9992|0
1712687700000|2024-04-09 18:35:00|9995.1|9993.3|9994.8|9993|10004.7|10002.9|9993.1|9991.3|0
1712688000000|2024-04-09 18:40:00|9995.1|9993.3|9995.9|9994.1|9999.6|9997.8|9990.4|9988.6|0
1712688300000|2024-04-09 18:45:00|9996.1|9994.3|9990.2|9988.4|9999.4|9997.6|9990.2|9988.4|0
1712688600000|2024-04-09 18:50:00|9990.1|9988.3|9995.7|9993.9|10000|9998.2|9987|9985.2|0
1712688900000|2024-04-09 18:55:00|9995.8|9994|9989.9|9988.1|9996.1|9994.3|9989.5|9987.7|0
1712689200000|2024-04-09 19:00:00|9989.4|9987.6|9983|9981.2|9989.6|9987.8|9974.5|9972.7|0
1712689500000|2024-04-09 19:05:00|9982.9|9981.1|9974.5|9972.7|9984.8|9983|9971.5|9969.7|0
1712689800000|2024-04-09 19:10:00|9973.9|9972.1|9977.1|9975.3|9979.4|9977.6|9968.2|9966.4|0
1712690100000|2024-04-09 19:15:00|9977.2|9975.4|9987.8|9986|9987.8|9986|9976|9974.2|0
1712690400000|2024-04-09 19:20:00|9987.5|9985.7|10002.5|10000.7|10003.6|10001.8|9986.9|9985.1|0
1712690700000|2024-04-09 19:25:00|10001.8|10000|10031.5|10029.7|10032.1|10030.3|10000.7|9998.9|0
1712691000000|2024-04-09 19:30:00|10031.3|10029.5|10033.1|10031.3|10043.5|10041.7|10026.1|10024.3|0
1712691300000|2024-04-09 19:35:00|10034.7|10032.9|10020.3|10018.5|10039.1|10037.3|10020.2|10018.4|0
1712691600000|2024-04-09 19:40:00|10022.1|10020.3|10025.7|10023.9|10027.2|10025.4|10012.7|10010.9|0
1712691900000|2024-04-09 19:45:00|10025.6|10023.8|10022|10020.2|10027.2|10025.4|10017.3|10015.5|0
1712692200000|2024-04-09 19:50:00|10020.9|10019.1|10026.8|10025|10027.8|10026|10017.9|10016.1|0
1712692500000|2024-04-09 19:55:00|10031.6|10029.8|10053.4|10051.6|10054.8|10053|10031.6|10029.8|0
1712692800000|2024-04-09 20:00:00|10054|10051|10065.8|10062.8|10071.4|10068.4|10049|10046|0
1712693100000|2024-04-09 20:05:00|10066.1|10063.1|10061.5|10058.5|10069.1|10066.1|10061|10058|0
1712693400000|2024-04-09 20:10:00|10061.4|10058.4|10064.9|10061.9|10067.4|10064.4|10060.8|10057.8|0
1712693700000|2024-04-09 20:15:00|10065|10062|10063.9|10060.9|10065.2|10062.2|10062.7|10059.7|0
1712694000000|2024-04-09 20:20:00|10064|10061|10063.4|10060.4|10067.7|10064.7|10063.4|10060.4|0
1712694300000|2024-04-09 20:25:00|10063.3|10060.3|10062.9|10059.9|10064.1|10061.1|10062.3|10059.3|0
1712694600000|2024-04-09 20:30:00|10062.8|10059.8|10063.2|10060.2|10063.8|10060.8|10062.4|10059.4|0
1712694900000|2024-04-09 20:35:00|10063.5|10060.5|10063.2|10060.2|10063.9|10060.9|10061.5|10058.5|0
1712695200000|2024-04-09 20:40:00|10063.3|10060.3|10061.4|10058.4|10063.5|10060.5|10061.4|10058.4|0
1712695500000|2024-04-09 20:45:00|10061.3|10058.3|10059.6|10056.6|10061.5|10058.5|10059.6|10056.6|0
1712695800000|2024-04-09 20:50:00|10059.7|10056.7|10060.3|10057.3|10060.3|10057.3|10059.1|10056.1|0
1712696100000|2024-04-09 20:55:00|10060.2|10057.2|10060.5|10057.5|10061.9|10058.9|10059.5|10056.5|0
1712696400000|2024-04-09 21:00:00|10061.2|10058.2|10060.2|10057.2|10061.2|10058.2|10059.5|10056.5|0
1712696700000|2024-04-09 21:05:00|10060|10057|10059|10056|10060.4|10057.4|10058.2|10055.2|0
1712697000000|2024-04-09 21:10:00|10058.8|10055.8|10059|10056|10059.9|10056.9|10057.3|10054.3|0
1712697300000|2024-04-09 21:15:00|10058.9|10055.9|10058.4|10055.4|10060.2|10057.2|10058.4|10055.4|0
1712697600000|2024-04-09 21:20:00|10058.3|10055.3|10056.8|10053.8|10059|10056|10056.2|10053.2|0
1712697900000|2024-04-09 21:25:00|10056.7|10053.7|10056.1|10053.1|10056.7|10053.7|10054.8|10051.8|0
1712698200000|2024-04-09 21:30:00|10055.8|10052.8|10056.1|10053.1|10057.2|10054.2|10055.8|10052.8|0
1712698500000|2024-04-09 21:35:00|10056.5|10053.5|10055.9|10052.9|10057.3|10054.3|10055.9|10052.9|0
1712698800000|2024-04-09 21:40:00|10056|10053|10056.3|10053.3|10058.1|10055.1|10055.7|10052.7|0
1712699100000|2024-04-09 21:45:00|10056.2|10053.2|10055.6|10052.6|10056.9|10053.9|10054.8|10051.8|0
1712699400000|2024-04-09 21:50:00|10055.7|10052.7|10056.2|10053.2|10056.8|10053.8|10055.4|10052.4|0
1712699700000|2024-04-09 21:55:00|10056.3|10053.3|10057|10054|10057.4|10054.4|10056.2|10053.2|0
1712700000000|2024-04-09 22:00:00|10057.1|10054.1|10056.8|10053.8|10058.6|10055.6|10056.7|10053.7|0
1712700300000|2024-04-09 22:05:00|10056.9|10053.9|10057.8|10054.8|10058|10055|10056.6|10053.6|0
1712700600000|2024-04-09 22:10:00|10057.9|10054.9|10057.8|10054.8|10058|10055|10057.1|10054.1|0
1712700900000|2024-04-09 22:15:00|10057.9|10054.9|10058.6|10055.6|10059.6|10056.6|10057.4|10054.4|0
1712701200000|2024-04-09 22:20:00|10058.5|10055.5|10059.5|10056.5|10060|10057|10058.1|10055.1|0
1712701500000|2024-04-09 22:25:00|10059.6|10056.6|10059.7|10056.7|10060.8|10057.8|10059|10056|0
1712701800000|2024-04-09 22:30:00|10059.6|10056.6|10058.9|10055.9|10059.7|10056.7|10058.3|10055.3|0
1712702100000|2024-04-09 22:35:00|10059|10056|10059.2|10056.2|10059.9|10056.9|10058.4|10055.4|0
1712702400000|2024-04-09 22:40:00|10059.4|10056.4|10058.7|10055.7|10060|10057|10058.1|10055.1|0
1712702700000|2024-04-09 22:45:00|10058.8|10055.8|10059.5|10056.5|10059.6|10056.6|10058.6|10055.6|0
1712703000000|2024-04-09 22:50:00|10059.4|10056.4|10059.4|10056.4|10059.6|10056.6|10058.8|10055.8|0
1712703300000|2024-04-09 22:55:00|10059.3|10056.3|10059.3|10056.3|10059.9|10056.9|10059.1|10056.1|0
1712703600000|2024-04-09 23:00:00|10059.4|10056.4|10060.1|10057.1|10060.2|10057.2|10059.3|10056.3|0
1712703900000|2024-04-09 23:05:00|10060.2|10057.2|10058.7|10055.7|10061.6|10058.6|10058.6|10055.6|0
1712704200000|2024-04-09 23:10:00|10058.6|10055.6|10059.1|10056.1|10059.6|10056.6|10058.2|10055.2|0
1712704500000|2024-04-09 23:15:00|10059|10056|10058.6|10055.6|10059.3|10056.3|10058.4|10055.4|0
1712704800000|2024-04-09 23:20:00|10058.5|10055.5|10058.4|10055.4|10059|10056|10058|10055|0
1712705100000|2024-04-09 23:25:00|10058.3|10055.3|10058.4|10055.4|10059.1|10056.1|10058|10055|0
1712705400000|2024-04-09 23:30:00|10058.3|10055.3|10056.2|10053.2|10058.5|10055.5|10056.1|10053.1|0
1712705700000|2024-04-09 23:35:00|10056.3|10053.3|10055.3|10052.3|10056.8|10053.8|10055|10052|0
1712706000000|2024-04-09 23:40:00|10055.4|10052.4|10054.3|10051.3|10055.6|10052.6|10053.7|10050.7|0
1712706300000|2024-04-09 23:45:00|10054.2|10051.2|10051.6|10048.6|10054.5|10051.5|10051.6|10048.6|0
1712706600000|2024-04-09 23:50:00|10051.8|10048.8|10050.5|10047.5|10052.7|10049.7|10049.6|10046.6|0
1712706900000|2024-04-09 23:55:00|10050.1|10047.1|10052.5|10047.5|10052.6|10048.9|10049.3|10046.3|0
1712707200000|2024-04-10 00:00:00|10052.6|10047.6|10055.8|10050.8|10056|10051|10051.7|10046.7|0
1712707500000|2024-04-10 00:05:00|10055.7|10050.7|10055.3|10050.3|10056.2|10051.2|10053.9|10048.9|0
1712707800000|2024-04-10 00:10:00|10055.4|10050.4|10057.1|10052.1|10057.5|10052.5|10055.4|10050.4|0
1712708100000|2024-04-10 00:15:00|10057|10052|10055.3|10050.3|10057.3|10052.3|10054.2|10049.2|0
1712708400000|2024-04-10 00:20:00|10055.2|10050.2|10057.6|10052.6|10059.1|10054.1|10055.2|10050.2|0
1712708700000|2024-04-10 00:25:00|10057.7|10052.7|10057.3|10052.3|10058.7|10053.7|10057.2|10052.2|0
1712709000000|2024-04-10 00:30:00|10057.4|10052.4|10056.4|10051.4|10058.9|10053.9|10056.4|10051.4|0
1712709300000|2024-04-10 00:35:00|10056.5|10051.5|10057.8|10052.8|10059|10054|10056.1|10051.1|0
1712709600000|2024-04-10 00:40:00|10057.7|10052.7|10058.7|10053.7|10060.1|10055.1|10057.7|10052.7|0
1712709900000|2024-04-10 00:45:00|10058.8|10053.8|10057.7|10052.7|10059.6|10054.6|10057.6|10052.6|0
1712710200000|2024-04-10 00:50:00|10057.6|10052.6|10059.5|10054.5|10059.8|10054.8|10056.8|10051.8|0
1712710500000|2024-04-10 00:55:00|10059.3|10054.3|10058.3|10053.3|10059.3|10054.3|10058.1|10053.1|0
1712710800000|2024-04-10 01:00:00|10058.4|10053.4|10059.6|10054.6|10060.2|10055.2|10058.2|10053.2|0
1712711100000|2024-04-10 01:05:00|10059.8|10054.8|10059.6|10054.6|10060.1|10055.1|10059.3|10054.3|0
1712711400000|2024-04-10 01:10:00|10059.8|10054.8|10057.6|10052.6|10059.9|10054.9|10057.3|10052.3|0
1712711700000|2024-04-10 01:15:00|10057.7|10052.7|10058.8|10053.8|10061.3|10056.3|10057.3|10052.3|0
1712712000000|2024-04-10 01:20:00|10058.7|10053.7|10056.8|10051.8|10058.9|10053.9|10056|10051|0
1712712300000|2024-04-10 01:25:00|10056.7|10051.7|10054.3|10049.3|10056.7|10051.7|10053.8|10048.8|0
1712712600000|2024-04-10 01:30:00|10054.1|10049.1|10054.7|10049.7|10055.7|10050.7|10052.7|10047.7|0
1712712900000|2024-04-10 01:35:00|10054.8|10049.8|10053.4|10048.4|10055|10050|10052|10047|0
1712713200000|2024-04-10 01:40:00|10053.5|10048.5|10054.1|10049.1|10055.2|10050.2|10053.2|10048.2|0
1712713500000|2024-04-10 01:45:00|10054|10049|10055.9|10050.9|10056.7|10051.7|10053.8|10048.8|0
1712713800000|2024-04-10 01:50:00|10055.8|10050.8|10056.6|10051.6|10057.6|10052.6|10055.8|10050.8|0
1712714100000|2024-04-10 01:55:00|10056.3|10051.3|10058.8|10053.8|10059|10054|10056.3|10051.3|0
1712714400000|2024-04-10 02:00:00|10058.9|10053.9|10058|10053|10059.3|10054.3|10057.9|10052.9|0
1712714700000|2024-04-10 02:05:00|10057.9|10052.9|10057.1|10052.1|10057.9|10052.9|10056|10051|0
1712715000000|2024-04-10 02:10:00|10057|10052|10055.1|10050.1|10057.1|10052.1|10054.5|10049.5|0
1712715300000|2024-04-10 02:15:00|10055|10050|10056.8|10051.8|10057|10052|10054.3|10049.3|0
1712715600000|2024-04-10 02:20:00|10056.7|10051.7|10057.6|10052.6|10058.3|10053.3|10056.6|10051.6|0
1712715900000|2024-04-10 02:25:00|10057.7|10052.7|10057.9|10052.9|10057.9|10052.9|10057.1|10052.1|0
1712716200000|2024-04-10 02:30:00|10057.5|10052.5|10059|10054|10059|10054|10057.3|10052.3|0
1712716500000|2024-04-10 02:35:00|10058.9|10053.9|10058.4|10053.4|10059.8|10054.8|10057.7|10052.7|0
1712716800000|2024-04-10 02:40:00|10058.6|10053.6|10057.9|10052.9|10059|10054|10057.5|10052.5|0
1712717100000|2024-04-10 02:45:00|10058|10053|10056.8|10051.8|10058.3|10053.3|10056.8|10051.8|0
1712717400000|2024-04-10 02:50:00|10056.9|10051.9|10056.6|10051.6|10057.9|10052.9|10056.3|10051.3|0
1712717700000|2024-04-10 02:55:00|10056.7|10051.7|10059.3|10054.3|10059.6|10054.6|10056.2|10051.2|0
1712718000000|2024-04-10 03:00:00|10059.2|10054.2|10059.8|10054.8|10060.1|10055.1|10058.8|10053.8|0
1712718300000|2024-04-10 03:05:00|10059.9|10054.9|10059.2|10054.2|10060.1|10055.1|10058.9|10053.9|0
1712718600000|2024-04-10 03:10:00|10059.3|10054.3|10059.1|10054.1|10059.5|10054.5|10058|10053|0
1712718900000|2024-04-10 03:15:00|10059.2|10054.2|10059.8|10054.8|10060|10055|10058.8|10053.8|0
1712719200000|2024-04-10 03:20:00|10059.9|10054.9|10060|10055|10060.3|10055.3|10059.2|10054.2|0
1712719500000|2024-04-10 03:25:00|10059.9|10054.9|10059.6|10054.6|10060.1|10055.1|10059.2|10054.2|0
1712719800000|2024-04-10 03:30:00|10059.5|10054.5|10059.1|10054.1|10060.4|10055.4|10059|10054|0
1712720100000|2024-04-10 03:35:00|10059.3|10054.3|10057.5|10052.5|10059.5|10054.5|10057|10052|0
1712720400000|2024-04-10 03:40:00|10057.4|10052.4|10057.6|10052.6|10058.4|10053.4|10057.2|10052.2|0
1712720700000|2024-04-10 03:45:00|10057.7|10052.7|10058.4|10053.4|10058.4|10053.4|10056.8|10051.8|0
1712721000000|2024-04-10 03:50:00|10058.3|10053.3|10057.4|10052.4|10058.7|10053.7|10057.3|10052.3|0
1712721300000|2024-04-10 03:55:00|10057.3|10052.3|10058|10053|10058.2|10053.2|10056.7|10051.7|0
1712721600000|2024-04-10 04:00:00|10058.1|10053.1|10058.2|10053.2|10058.8|10053.8|10057.9|10052.9|0
1712721900000|2024-04-10 04:05:00|10058.1|10053.1|10059.5|10054.5|10059.6|10054.6|10058|10053|0
1712722200000|2024-04-10 04:10:00|10059.6|10054.6|10059.1|10054.1|10059.6|10054.6|10058.6|10053.6|0
1712722500000|2024-04-10 04:15:00|10059.2|10054.2|10059.1|10054.1|10059.5|10054.5|10058.4|10053.4|0
1712722800000|2024-04-10 04:20:00|10059|10054|10059.8|10054.8|10060.1|10055.1|10058.6|10053.6|0
1712723100000|2024-04-10 04:25:00|10059.9|10054.9|10059.8|10054.8|10060.2|10055.2|10059.8|10054.8|0
1712723400000|2024-04-10 04:30:00|10059.9|10054.9|10060.4|10055.4|10060.4|10055.4|10059.1|10054.1|0
1712723700000|2024-04-10 04:35:00|10060.3|10055.3|10061.8|10056.8|10062|10057|10059.9|10054.9|0
1712724000000|2024-04-10 04:40:00|10062|10057|10061.2|10056.2|10062.1|10057.1|10061.2|10056.2|0
1712724300000|2024-04-10 04:45:00|10061.3|10056.3|10060.6|10055.6|10061.6|10056.6|10060.4|10055.4|0
1712724600000|2024-04-10 04:50:00|10060.5|10055.5|10059.9|10054.9|10060.8|10055.8|10059.5|10054.5|0
1712724900000|2024-04-10 04:55:00|10059.6|10054.6|10059.6|10054.6|10060.1|10055.1|10059.4|10054.4|0
1712725200000|2024-04-10 05:00:00|10059.8|10054.8|10060.8|10055.8|10061.2|10056.2|10059|10054|0
1712725500000|2024-04-10 05:05:00|10060.6|10055.6|10060.9|10055.9|10060.9|10055.9|10059.8|10054.8|0
1712725800000|2024-04-10 05:10:00|10060.8|10055.8|10060.6|10055.6|10060.9|10055.9|10059.7|10054.7|0
1712726100000|2024-04-10 05:15:00|10060.7|10055.7|10060.4|10055.4|10061.4|10056.4|10060|10055|0
1712726400000|2024-04-10 05:20:00|10060.5|10055.5|10058.8|10053.8|10060.6|10055.6|10058.3|10053.3|0
1712726700000|2024-04-10 05:25:00|10059|10054|10059.5|10054.5|10059.9|10054.9|10058.6|10053.6|0
1712727000000|2024-04-10 05:30:00|10059.6|10054.6|10062.9|10057.9|10064.9|10059.9|10059.5|10054.5|0
1712727300000|2024-04-10 05:35:00|10063|10058|10061.5|10056.5|10063.5|10058.5|10061.2|10056.2|0
1712727600000|2024-04-10 05:40:00|10061.6|10056.6|10059.2|10054.2|10062.1|10057.1|10058.7|10053.7|0
1712727900000|2024-04-10 05:45:00|10059.3|10054.3|10055|10050|10059.3|10054.3|10054.7|10049.7|0
1712728200000|2024-04-10 05:50:00|10055.1|10050.1|10054.1|10049.1|10056.6|10051.6|10053.5|10048.5|0
1712728500000|2024-04-10 05:55:00|10054.2|10049.2|10053.5|10048.5|10055.7|10050.7|10053.4|10048.4|0
1712728800000|2024-04-10 06:00:00|10053.8|10048.8|10054.3|10049.3|10055.8|10050.8|10053.8|10048.8|0
1712729100000|2024-04-10 06:05:00|10054.2|10049.2|10057.1|10052.1|10058.4|10053.4|10054.2|10049.2|0
1712729400000|2024-04-10 06:10:00|10057|10052|10057.5|10052.5|10058.8|10053.8|10055.5|10050.5|0
1712729700000|2024-04-10 06:15:00|10057.4|10052.4|10056.1|10051.1|10057.4|10052.4|10053.7|10048.7|0
1712730000000|2024-04-10 06:20:00|10056.2|10051.2|10057.1|10052.1|10057.6|10052.6|10054.4|10049.4|0
1712730300000|2024-04-10 06:25:00|10057|10052|10059.3|10054.3|10059.9|10054.9|10057|10052|0
1712730600000|2024-04-10 06:30:00|10059.6|10054.6|10056.6|10051.6|10060.6|10055.6|10055.3|10050.3|0
1712730900000|2024-04-10 06:35:00|10056.7|10051.7|10057.2|10052.2|10058|10053|10055.7|10050.7|0
1712731200000|2024-04-10 06:40:00|10057.3|10052.3|10057.2|10052.2|10057.6|10052.6|10055.1|10050.1|0
1712731500000|2024-04-10 06:45:00|10057.3|10052.3|10058.5|10053.5|10058.6|10053.6|10056.9|10051.9|0
1712731800000|2024-04-10 06:50:00|10058.3|10053.3|10057.6|10052.6|10058.6|10053.6|10056.2|10051.2|0
1712732100000|2024-04-10 06:55:00|10057.7|10052.7|10054.6|10049.6|10058|10053|10054.5|10049.5|0
1712732400000|2024-04-10 07:00:00|10054.7|10049.7|10057.6|10052.6|10062.6|10057.6|10054.4|10049.4|0
1712732700000|2024-04-10 07:05:00|10057.4|10052.4|10057.7|10052.7|10058.5|10053.5|10055.2|10050.2|0
1712733000000|2024-04-10 07:10:00|10058.4|10053.4|10060.3|10055.3|10060.3|10055.3|10056.5|10051.5|0
1712733300000|2024-04-10 07:15:00|10060.2|10055.2|10058.8|10053.8|10063|10058|10058.5|10053.5|0
1712733600000|2024-04-10 07:20:00|10058.9|10053.9|10055.8|10050.8|10059.5|10054.5|10055.4|10050.4|0
1712733900000|2024-04-10 07:25:00|10055.7|10050.7|10063.2|10058.2|10063.6|10058.6|10055.4|10050.4|0
1712734200000|2024-04-10 07:30:00|10063.3|10058.3|10062.8|10057.8|10067.8|10062.8|10062.2|10057.2|0
1712734500000|2024-04-10 07:35:00|10062.7|10057.7|10058.6|10053.6|10062.8|10057.8|10058|10053|0
1712734800000|2024-04-10 07:40:00|10058.4|10053.4|10065.6|10060.6|10066.2|10061.2|10057.8|10052.8|0
1712735100000|2024-04-10 07:45:00|10065.7|10060.7|10064.6|10059.6|10067.6|10062.6|10063|10058|0
1712735400000|2024-04-10 07:50:00|10064.9|10059.9|10065.9|10060.9|10070.5|10065.5|10064.6|10059.6|0
1712735700000|2024-04-10 07:55:00|10065.8|10060.8|10064.4|10059.4|10066.4|10061.4|10063.4|10058.4|0
1712736000000|2024-04-10 08:00:00|10064.6|10059.6|10079|10076|10087.1|10084.1|10063.7|10058.7|0
1712736300000|2024-04-10 08:05:00|10079.3|10076.3|10080.3|10077.3|10083.9|10080.9|10079|10076|0
1712736600000|2024-04-10 08:10:00|10080.2|10077.2|10082.6|10079.6|10082.6|10079.6|10079.2|10076.2|0
1712736900000|2024-04-10 08:15:00|10082.7|10079.7|10085.9|10082.9|10086.1|10083.1|10082.5|10079.5|0
1712737200000|2024-04-10 08:20:00|10086|10083|10093.3|10090.3|10097.2|10094.2|10085.2|10082.2|0
1712737500000|2024-04-10 08:25:00|10093|10090|10093.7|10090.7|10094.2|10091.2|10092.2|10089.2|0
1712737800000|2024-04-10 08:30:00|10093.8|10090.8|10095.1|10092.1|10096.8|10093.8|10093.1|10090.1|0
1712738100000|2024-04-10 08:35:00|10094.8|10091.8|10093.2|10090.2|10094.8|10091.8|10092.3|10089.3|0
1712738400000|2024-04-10 08:40:00|10094.4|10091.4|10091.5|10088.5|10094.8|10091.8|10091.4|10088.4|0
1712738700000|2024-04-10 08:45:00|10091.4|10088.4|10093.8|10090.8|10093.8|10090.8|10091.4|10088.4|0
1712739000000|2024-04-10 08:50:00|10093.9|10090.9|10095.2|10092.2|10095.2|10092.2|10093.3|10090.3|0
1712739300000|2024-04-10 08:55:00|10095|10092|10098.5|10095.5|10098.6|10095.6|10094.6|10091.6|0
1712739600000|2024-04-10 09:00:00|10098.3|10095.3|10095.4|10092.4|10101.5|10098.5|10095.2|10092.2|0
1712739900000|2024-04-10 09:05:00|10095.5|10092.5|10095.5|10092.5|10097.1|10094.1|10095.1|10092.1|0
1712740200000|2024-04-10 09:10:00|10095.3|10092.3|10097.1|10094.1|10097.1|10094.1|10095.3|10092.3|0
1712740500000|2024-04-10 09:15:00|10096.5|10093.5|10095.5|10092.5|10097.7|10094.7|10094.7|10091.7|0
1712740800000|2024-04-10 09:20:00|10095.2|10092.2|10095.6|10092.6|10095.9|10092.9|10094.9|10091.9|0
1712741100000|2024-04-10 09:25:00|10096|10093|10096.6|10093.6|10098|10095|10096|10093|0
1712741400000|2024-04-10 09:30:00|10096.7|10093.7|10096.2|10093.2|10097.4|10094.4|10095.9|10092.9|0
1712741700000|2024-04-10 09:35:00|10096.3|10093.3|10089.3|10086.3|10096.4|10093.4|10089.2|10086.2|0
1712742000000|2024-04-10 09:40:00|10089.2|10086.2|10089.3|10086.3|10091.6|10088.6|10089.1|10086.1|0
1712742300000|2024-04-10 09:45:00|10089.6|10086.6|10087.2|10084.2|10089.6|10086.6|10086.5|10083.5|0
1712742600000|2024-04-10 09:50:00|10087.3|10084.3|10084.3|10081.3|10087.9|10084.9|10083.2|10080.2|0
1712742900000|2024-04-10 09:55:00|10084.8|10081.8|10077.6|10074.6|10085.2|10082.2|10077|10074|0
1712743200000|2024-04-10 10:00:00|10078.8|10075.8|10076.2|10073.2|10079|10076|10072.3|10069.3|0
1712743500000|2024-04-10 10:05:00|10076.6|10073.6|10076.6|10073.6|10077.1|10074.1|10073.2|10070.2|0
1712743800000|2024-04-10 10:10:00|10076.2|10073.2|10071.3|10068.3|10077.8|10074.8|10071.1|10068.1|0
1712744100000|2024-04-10 10:15:00|10071.7|10068.7|10069.5|10066.5|10071.7|10068.7|10067.6|10064.6|0
1712744400000|2024-04-10 10:20:00|10069.1|10066.1|10069.4|10066.4|10072|10069|10068.3|10065.3|0
1712744700000|2024-04-10 10:25:00|10069.5|10066.5|10069.3|10066.3|10070.9|10067.9|10068.1|10065.1|0
1712745000000|2024-04-10 10:30:00|10069.2|10066.2|10073.1|10070.1|10073.1|10070.1|10068|10065|0
1712745300000|2024-04-10 10:35:00|10073.2|10070.2|10071.8|10068.8|10073.2|10070.2|10070.4|10067.4|0
1712745600000|2024-04-10 10:40:00|10071.7|10068.7|10074.3|10071.3|10075.1|10072.1|10071.3|10068.3|0
1712745900000|2024-04-10 10:45:00|10074.2|10071.2|10074.7|10071.7|10074.9|10071.9|10072.4|10069.4|0
1712746200000|2024-04-10 10:50:00|10074.4|10071.4|10078.7|10075.7|10078.8|10075.8|10074.3|10071.3|0
1712746500000|2024-04-10 10:55:00|10078.8|10075.8|10080.3|10077.3|10080.3|10077.3|10078.7|10075.7|0
1712746800000|2024-04-10 11:00:00|10079.8|10076.8|10078.3|10075.3|10081.4|10078.4|10077.7|10074.7|0
1712747100000|2024-04-10 11:05:00|10078.4|10075.4|10083.1|10080.1|10083.5|10080.5|10077.2|10074.2|0
1712747400000|2024-04-10 11:10:00|10082.9|10079.9|10085.5|10082.5|10085.5|10082.5|10082.1|10079.1|0
1712747700000|2024-04-10 11:15:00|10085.3|10082.3|10085.2|10082.2|10086.4|10083.4|10084.7|10081.7|0
1712748000000|2024-04-10 11:20:00|10085.1|10082.1|10085.8|10082.8|10085.9|10082.9|10081.6|10078.6|0
1712748300000|2024-04-10 11:25:00|10085.7|10082.7|10086.8|10083.8|10086.9|10083.9|10084.1|10081.1|0
1712748600000|2024-04-10 11:30:00|10086.6|10083.6|10087.4|10084.4|10088|10085|10085.4|10082.4|0
1712748900000|2024-04-10 11:35:00|10087.7|10084.7|10087.8|10084.8|10088.4|10085.4|10086.4|10083.4|0
1712749200000|2024-04-10 11:40:00|10087.6|10084.6|10088.3|10085.3|10089.1|10086.1|10085.8|10082.8|0
1712749500000|2024-04-10 11:45:00|10088.1|10085.1|10087.8|10084.8|10089.2|10086.2|10086.7|10083.7|0
1712749800000|2024-04-10 11:50:00|10087.9|10084.9|10085.6|10082.6|10088.4|10085.4|10084.5|10081.5|0
1712750100000|2024-04-10 11:55:00|10085.5|10082.5|10087.1|10084.1|10087.9|10084.9|10084.8|10081.8|0
1712750400000|2024-04-10 12:00:00|10087.3|10084.3|10092.1|10089.1|10092.7|10089.7|10087.1|10084.1|0
1712750700000|2024-04-10 12:05:00|10092.2|10089.2|10092.1|10089.1|10093.4|10090.4|10090.2|10087.2|0
1712751000000|2024-04-10 12:10:00|10092.5|10089.5|10094.8|10091.8|10095.5|10092.5|10092.2|10089.2|0
1712751300000|2024-04-10 12:15:00|10094.7|10091.7|10093.7|10090.7|10094.8|10091.8|10092.9|10089.9|0
1712751600000|2024-04-10 12:20:00|10093.8|10090.8|10093.7|10090.7|10094.9|10091.9|10092.5|10089.5|0
1712751900000|2024-04-10 12:25:00|10093.4|10090.4|10107|10104|10108.2|10105.2|10087.3|10084.3|0
1712752200000|2024-04-10 12:30:00|10105.6|10102.6|9957.6|9954.6|10105.6|10102.6|9937.3|9934.3|0
1712752500000|2024-04-10 12:35:00|9957.2|9954.2|9918.8|9915.8|9959.4|9956.4|9896.4|9893.4|0
1712752800000|2024-04-10 12:40:00|9918.4|9915.4|9917|9914|9920.8|9917.8|9902.8|9899.8|0
1712753100000|2024-04-10 12:45:00|9915.9|9912.9|9933.1|9930.1|9936.9|9933.9|9915.7|9912.7|0
1712753400000|2024-04-10 12:50:00|9932.7|9929.7|9940.9|9937.9|9944.4|9941.4|9926.8|9923.8|0
1712753700000|2024-04-10 12:55:00|9940.8|9937.8|9935.2|9932.2|9940.8|9937.8|9926.8|9923.8|0
1712754000000|2024-04-10 13:00:00|9935.6|9932.6|9913.9|9910.9|9935.9|9932.9|9911.6|9908.6|0
1712754300000|2024-04-10 13:05:00|9914.2|9911.2|9906.4|9903.4|9916.6|9913.6|9905.9|9902.9|0
1712754600000|2024-04-10 13:10:00|9906.6|9903.6|9907.1|9904.1|9908|9905|9903.7|9900.7|0
1712754900000|2024-04-10 13:15:00|9906.8|9903.8|9930.9|9927.9|9936.9|9933.9|9906.8|9903.8|0
1712755200000|2024-04-10 13:20:00|9930.3|9927.3|9929.8|9926.8|9935|9932|9927.1|9924.1|0
1712755500000|2024-04-10 13:25:00|9935.8|9932.8|9941.5|9938.5|9946.8|9943.8|9929.8|9926.8|0
1712755800000|2024-04-10 13:30:00|9944.2|9941.2|9968.2|9966.4|9968.5|9966.7|9936.2|9934.4|0
1712756100000|2024-04-10 13:35:00|9969.4|9967.6|10004.7|10002.9|10007.3|10005.5|9967.2|9965.4|0
1712756400000|2024-04-10 13:40:00|10004.5|10002.7|10003.7|10001.9|10008.5|10006.7|9983.1|9981.3|0
1712756700000|2024-04-10 13:45:00|10003.9|10002.1|9957.8|9956|10003.9|10002.1|9952.7|9950.9|0
1712757000000|2024-04-10 13:50:00|9958|9956.2|9997.9|9996.1|10001|9999.2|9955.3|9953.5|0
1712757300000|2024-04-10 13:55:00|9997.7|9995.9|9994.4|9992.6|10008.9|10007.1|9987.1|9985.3|0
1712757600000|2024-04-10 14:00:00|9993.8|9992|9977.8|9976|10000.2|9998.4|9973.2|9971.4|0
1712757900000|2024-04-10 14:05:00|9978.2|9976.4|10006.5|10004.7|10010.3|10008.5|9978.2|9976.4|0
1712758200000|2024-04-10 14:10:00|10006.9|10005.1|9990.3|9988.5|10006.9|10005.1|9987|9985.2|0
1712758500000|2024-04-10 14:15:00|9990.5|9988.7|10013|10011.2|10016.1|10014.3|9977.8|9976|0
1712758800000|2024-04-10 14:20:00|10012.4|10010.6|9995.9|9994.1|10012.4|10010.6|9989.8|9988|0
1712759100000|2024-04-10 14:25:00|9995.2|9993.4|9995.7|9993.9|10006.3|10004.5|9989.7|9987.9|0
1712759400000|2024-04-10 14:30:00|9995.1|9993.3|10008.9|10007.1|10021.1|10019.3|9992.1|9990.3|0
1712759700000|2024-04-10 14:35:00|10009.8|10008|10025.4|10023.6|10028.7|10026.9|10003.7|10001.9|0
1712760000000|2024-04-10 14:40:00|10024.9|10023.1|10011.8|10010|10025.1|10023.3|10011.8|10010|0
1712760300000|2024-04-10 14:45:00|10013.3|10011.5|10001.8|10000|10016.6|10014.8|9997.6|9995.8|0
1712760600000|2024-04-10 14:50:00|10002.1|10000.3|9981.8|9980|10006.1|10004.3|9981.1|9979.3|0
1712760900000|2024-04-10 14:55:00|9982.1|9980.3|9984.5|9982.7|9985.8|9984|9972.7|9970.9|0
1712761200000|2024-04-10 15:00:00|9984.6|9982.8|9981.1|9979.3|9987.9|9986.1|9974.1|9972.3|0
1712761500000|2024-04-10 15:05:00|9982|9980.2|9985.8|9984|9995.9|9994.1|9978.8|9977|0
1712761800000|2024-04-10 15:10:00|9985.6|9983.8|9986.1|9984.3|9988.9|9987.1|9973.7|9971.9|0
1712762100000|2024-04-10 15:15:00|9985.8|9984|9978.2|9976.4|9987.6|9985.8|9975.9|9974.1|0
1712762400000|2024-04-10 15:20:00|9978.3|9976.5|9986.6|9984.8|9991.1|9989.3|9978.3|9976.5|0
1712762700000|2024-04-10 15:25:00|9988|9986.2|10005.4|10003.6|10005.4|10003.6|9987.5|9985.7|0
1712763000000|2024-04-10 15:30:00|10006.4|10004.6|9993|9991.2|10006.8|10005|9987.3|9985.5|0
1712763300000|2024-04-10 15:35:00|9993.1|9991.3|9982.7|9980.9|9995.3|9993.5|9979.7|9977.9|0
1712763600000|2024-04-10 15:40:00|9982.8|9981|9973.5|9971.7|9983.6|9981.8|9970.7|9968.9|0
1712763900000|2024-04-10 15:45:00|9974|9972.2|9977.5|9975.7|9982.2|9980.4|9972.6|9970.8|0
1712764200000|2024-04-10 15:50:00|9976.8|9975|9984.6|9982.8|9985.2|9983.4|9976.2|9974.4|0
1712764500000|2024-04-10 15:55:00|9984.2|9982.4|9987.3|9985.5|9987.5|9985.7|9980.1|9978.3|0
1712764800000|2024-04-10 16:00:00|9987.2|9985.4|9996.8|9995|9997.4|9995.6|9982.8|9981|0
1712765100000|2024-04-10 16:05:00|9996.7|9994.9|9987.6|9985.8|10000.2|9998.4|9986.3|9984.5|0
1712765400000|2024-04-10 16:10:00|9987.8|9986|9974.2|9972.4|9988.4|9986.6|9974.1|9972.3|0
1712765700000|2024-04-10 16:15:00|9974.3|9972.5|9976.6|9974.8|9981.3|9979.5|9974.3|9972.5|0
1712766000000|2024-04-10 16:20:00|9976.5|9974.7|9985.6|9983.8|9985.6|9983.8|9973.7|9971.9|0
1712766300000|2024-04-10 16:25:00|9985.7|9983.9|9990.3|9988.5|9994.2|9992.4|9985.4|9983.6|0
1712766600000|2024-04-10 16:30:00|9990.6|9988.8|9993.8|9992|9994.6|9992.8|9986.7|9984.9|0
1712766900000|2024-04-10 16:35:00|9994.1|9992.3|10000.2|9998.4|10002.9|10001.1|9994.1|9992.3|0
1712767200000|2024-04-10 16:40:00|9999.1|9997.3|9994.3|9992.5|10000.6|9998.8|9994|9992.2|0
1712767500000|2024-04-10 16:45:00|9994.4|9992.6|10000.8|9999|10001.1|9999.3|9990.1|9988.3|0
1712767800000|2024-04-10 16:50:00|10000.7|9998.9|10010.9|10009.1|10010.9|10009.1|9997.1|9995.3|0
1712768100000|2024-04-10 16:55:00|10010.8|10009|10017.7|10015.9|10021|10019.2|10010.2|10008.4|0
1712768400000|2024-04-10 17:00:00|10018.3|10016.5|9990.3|9988.5|10022.6|10020.8|9984.7|9982.9|0
1712768700000|2024-04-10 17:05:00|9990.1|9988.3|9975|9973.2|9990.4|9988.6|9973.9|9972.1|0
1712769000000|2024-04-10 17:10:00|9975.3|9973.5|9987.2|9985.4|9988|9986.2|9973|9971.2|0
1712769300000|2024-04-10 17:15:00|9986.7|9984.9|10006.3|10004.5|10008.2|10006.4|9981.8|9980|0
1712769600000|2024-04-10 17:20:00|10006.4|10004.6|10033.4|10031.6|10036.1|10034.3|10003.4|10001.6|0
1712769900000|2024-04-10 17:25:00|10033.2|10031.4|10012.8|10011|10041.3|10039.5|10011.4|10009.6|0
1712770200000|2024-04-10 17:30:00|10011.9|10010.1|9995.4|9993.6|10022.4|10020.6|9985.7|9983.9|0
1712770500000|2024-04-10 17:35:00|9996.6|9994.8|9979.1|9977.3|9997.6|9995.8|9976.7|9974.9|0
1712770800000|2024-04-10 17:40:00|9979.4|9977.6|9980.4|9978.6|9991.6|9989.8|9974.6|9972.8|0
1712771100000|2024-04-10 17:45:00|9980.6|9978.8|9998.3|9996.5|9998.6|9996.8|9979.3|9977.5|0
1712771400000|2024-04-10 17:50:00|9997|9995.2|9996.9|9995.1|10001.5|9999.7|9985.3|9983.5|0
1712771700000|2024-04-10 17:55:00|9996.3|9994.5|10008.7|10006.9|10032.2|10030.4|9993.3|9991.5|0
1712772000000|2024-04-10 18:00:00|10008.9|10007.1|10019.5|10017.7|10024.3|10022.5|9994.3|9992.5|0
1712772300000|2024-04-10 18:05:00|10019|10017.2|10011.3|10009.5|10019.9|10018.1|9998.3|9996.5|0
1712772600000|2024-04-10 18:10:00|10011|10009.2|10017.7|10015.9|10019.9|10018.1|10006.2|10004.4|0
1712772900000|2024-04-10 18:15:00|10017.5|10015.7|10003.8|10002|10024.3|10022.5|10000.2|9998.4|0
1712773200000|2024-04-10 18:20:00|10003.9|10002.1|9995.7|9993.9|10017.1|10015.3|9992.5|9990.7|0
1712773500000|2024-04-10 18:25:00|9999.1|9997.3|9995.2|9993.4|10008.5|10006.7|9994.4|9992.6|0
1712773800000|2024-04-10 18:30:00|9995.3|9993.5|9996|9994.2|10001.2|9999.4|9989.5|9987.7|0
1712774100000|2024-04-10 18:35:00|9994.9|9993.1|10012.7|10010.9|10013.7|10011.9|9994.2|9992.4|0
1712774400000|2024-04-10 18:40:00|10012.2|10010.4|10012.8|10011|10016.1|10014.3|10006.2|10004.4|0
1712774700000|2024-04-10 18:45:00|10013.2|10011.4|10013.5|10011.7|10016.4|10014.6|10007.3|10005.5|0
1712775000000|2024-04-10 18:50:00|10012.9|10011.1|10005.3|10003.5|10019.4|10017.6|10000.5|9998.7|0
1712775300000|2024-04-10 18:55:00|10004.8|10003|9987.2|9985.4|10004.9|10003.1|9986.3|9984.5|0
1712775600000|2024-04-10 19:00:00|9987.4|9985.6|9978.1|9976.3|9998.4|9996.6|9978.1|9976.3|0
1712775900000|2024-04-10 19:05:00|9978.4|9976.6|9992|9990.2|9992|9990.2|9976.7|9974.9|0
1712776200000|2024-04-10 19:10:00|9992.3|9990.5|10008.9|10007.1|10009.5|10007.7|9992.2|9990.4|0
1712776500000|2024-04-10 19:15:00|10009.2|10007.4|10014.9|10013.1|10018.6|10016.8|10004.6|10002.8|0
1712776800000|2024-04-10 19:20:00|10014.7|10012.9|10022.7|10020.9|10025.2|10023.4|10013.1|10011.3|0
1712777100000|2024-04-10 19:25:00|10022.6|10020.8|10011.8|10010|10033.5|10031.7|10011.4|10009.6|0
1712777400000|2024-04-10 19:30:00|10012|10010.2|9999.2|9997.4|10013.8|10012|9993.7|9991.9|0
1712777700000|2024-04-10 19:35:00|9998.7|9996.9|10001.8|10000|10006.9|10005.1|9998.7|9996.9|0
1712778000000|2024-04-10 19:40:00|10001.6|9999.8|10028.5|10026.7|10030.9|10029.1|10001.6|9999.8|0
1712778300000|2024-04-10 19:45:00|10028.4|10026.6|10033.3|10031.5|10039.5|10037.7|10025.8|10024|0
1712778600000|2024-04-10 19:50:00|10033|10031.2|10032.9|10031.1|10035.5|10033.7|10023.6|10021.8|0
1712778900000|2024-04-10 19:55:00|10031.2|10029.4|10023.1|10021.3|10038|10036.2|10020.3|10018.5|0
1712779200000|2024-04-10 20:00:00|10022.3|10019.3|10007.2|10004.2|10025.6|10022.6|10006|10003|0
1712779500000|2024-04-10 20:05:00|10007|10004|10000.5|9997.5|10008.5|10005.5|9999|9996|0
1712779800000|2024-04-10 20:10:00|10000.4|9997.4|10006.5|10003.5|10007.4|10004.4|10000.4|9997.4|0
1712780100000|2024-04-10 20:15:00|10006.6|10003.6|10005.9|10002.9|10010.1|10007.1|10005.9|10002.9|0
1712780400000|2024-04-10 20:20:00|10005.8|10002.8|10005.7|10002.7|10006.1|10003.1|10005|10002|0
1712780700000|2024-04-10 20:25:00|10005.8|10002.8|10005.2|10002.2|10006.2|10003.2|10004.9|10001.9|0
1712781000000|2024-04-10 20:30:00|10005.1|10002.1|10004.5|10001.5|10005.5|10002.5|10002.5|9999.5|0
1712781300000|2024-04-10 20:35:00|10004.4|10001.4|10004.7|10001.7|10005.1|10002.1|10004.3|10001.3|0
1712781600000|2024-04-10 20:40:00|10004.5|10001.5|10005|10002|10005.5|10002.5|10004|10001|0
1712781900000|2024-04-10 20:45:00|10004.9|10001.9|10005.3|10002.3|10005.4|10002.4|10004.2|10001.2|0
1712782200000|2024-04-10 20:50:00|10005.2|10002.2|10005.9|10002.9|10006.2|10003.2|10004.7|10001.7|0
1712782500000|2024-04-10 20:55:00|10006|10003|10009.6|10006.6|10009.6|10006.6|10006|10003|0
1712782800000|2024-04-10 21:00:00|10009.5|10006.5|10010.3|10007.3|10011.5|10008.5|10009.4|10006.4|0
1712783100000|2024-04-10 21:05:00|10010.4|10007.4|10009.6|10006.6|10010.5|10007.5|10009.4|10006.4|0
1712783400000|2024-04-10 21:10:00|10009.7|10006.7|10008.7|10005.7|10009.9|10006.9|10008.7|10005.7|0
1712783700000|2024-04-10 21:15:00|10008.8|10005.8|10008.8|10005.8|10009.1|10006.1|10008.7|10005.7|0
1712784000000|2024-04-10 21:20:00|10008.9|10005.9|10008.8|10005.8|10009.1|10006.1|10008.5|10005.5|0
1712784300000|2024-04-10 21:25:00|10008.6|10005.6|10008.1|10005.1|10008.7|10005.7|10007.9|10004.9|0
1712784600000|2024-04-10 21:30:00|10007.7|10004.7|10008.2|10005.2|10008.3|10005.3|10007|10004|0
1712784900000|2024-04-10 21:35:00|10008.1|10005.1|10009.4|10006.4|10010.2|10007.2|10007.9|10004.9|0
1712785200000|2024-04-10 21:40:00|10009.3|10006.3|10009|10006|10010|10007|10009|10006|0
1712785500000|2024-04-10 21:45:00|10009.1|10006.1|10008.6|10005.6|10009.2|10006.2|10008.6|10005.6|0
1712785800000|2024-04-10 21:50:00|10008.5|10005.5|10007.5|10004.5|10008.6|10005.6|10007.5|10004.5|0
1712786100000|2024-04-10 21:55:00|10007.6|10004.6|10008|10005|10008.2|10005.2|10007.3|10004.3|0
1712786400000|2024-04-10 22:00:00|10007.9|10004.9|10005.4|10002.4|10007.9|10004.9|10005|10002|0
1712786700000|2024-04-10 22:05:00|10005.5|10002.5|10003.3|10000.3|10005.5|10002.5|10003.3|10000.3|0
1712787000000|2024-04-10 22:10:00|10003|10000|10003.5|10000.5|10003.8|10000.8|10002.3|9999.3|0
1712787300000|2024-04-10 22:15:00|10003.6|10000.6|10003.4|10000.4|10004.4|10001.4|10003.2|10000.2|0
1712787600000|2024-04-10 22:20:00|10003.3|10000.3|10004.3|10001.3|10005.1|10002.1|10003.2|10000.2|0
1712787900000|2024-04-10 22:25:00|10004.4|10001.4|10006|10003|10006.1|10003.1|10004.3|10001.3|0
1712788200000|2024-04-10 22:30:00|10005.9|10002.9|10004.4|10001.4|10006.2|10003.2|10004.4|10001.4|0
1712788500000|2024-04-10 22:35:00|10004.3|10001.3|10003.6|10000.6|10004.3|10001.3|10003.3|10000.3|0
1712788800000|2024-04-10 22:40:00|10003.8|10000.8|10004.1|10001.1|10004.6|10001.6|10003.3|10000.3|0
1712789100000|2024-04-10 22:45:00|10004.2|10001.2|10004.5|10001.5|10004.9|10001.9|10004.2|10001.2|0
1712789400000|2024-04-10 22:50:00|10004.6|10001.6|10003.5|10000.5|10004.9|10001.9|10003.5|10000.5|0
1712789700000|2024-04-10 22:55:00|10003.6|10000.6|10004.2|10001.2|10004.2|10001.2|10003|10000|0
1712790000000|2024-04-10 23:00:00|10004.1|10001.1|10003.7|10000.7|10004.5|10001.5|10003.5|10000.5|0
1712790300000|2024-04-10 23:05:00|10003.6|10000.6|10002.9|9999.9|10003.6|10000.6|10002.6|9999.6|0
1712790600000|2024-04-10 23:10:00|10002.7|9999.7|10001.4|9998.4|10003.4|10000.4|10001.3|9998.3|0
1712790900000|2024-04-10 23:15:00|10001.5|9998.5|9997.3|9994.3|10001.6|9998.6|9997.3|9994.3|0
1712791200000|2024-04-10 23:20:00|9997.2|9994.2|9997.8|9994.8|9999.2|9996.2|9996.9|9993.9|0
1712791500000|2024-04-10 23:25:00|9997.7|9994.7|9998.6|9995.6|9999|9996|9997.3|9994.3|0
1712791800000|2024-04-10 23:30:00|9998.5|9995.5|9996.9|9993.9|9998.6|9995.6|9996.3|9993.3|0
1712792100000|2024-04-10 23:35:00|9996.8|9993.8|9997.1|9994.1|9997.8|9994.8|9996.7|9993.7|0
1712792400000|2024-04-10 23:40:00|9997.2|9994.2|9997.8|9994.8|9998.3|9995.3|9997.1|9994.1|0
1712792700000|2024-04-10 23:45:00|9997.9|9994.9|9997|9994|9998.2|9995.2|9996.5|9993.5|0
1712793000000|2024-04-10 23:50:00|9997.2|9994.2|9995.8|9992.8|9997.7|9994.7|9995.4|9992.4|0
1712793300000|2024-04-10 23:55:00|9996.2|9993.2|9995.6|9990.6|9996.2|9993.2|9993.3|9990.3|0
1712793600000|2024-04-11 00:00:00|9995.9|9990.9|10000.7|9995.7|10004.2|9999.2|9994.9|9989.9|0
1712793900000|2024-04-11 00:05:00|10000.8|9995.8|9994.1|9989.1|10000.9|9995.9|9991.8|9986.8|0
1712794200000|2024-04-11 00:10:00|9994.2|9989.2|9996.7|9991.7|9999|9994|9994.2|9989.2|0
1712794500000|2024-04-11 00:15:00|9996.6|9991.6|10001.3|9996.3|10002|9997|9995.9|9990.9|0
1712794800000|2024-04-11 00:20:00|10000.9|9995.9|10004.8|9999.8|10005.1|10000.1|9999.1|9994.1|0
1712795100000|2024-04-11 00:25:00|10004.7|9999.7|10000.5|9995.5|10004.7|9999.7|10000.3|9995.3|0
1712795400000|2024-04-11 00:30:00|10000.4|9995.4|10002.3|9997.3|10002.4|9997.4|9998.8|9993.8|0
1712795700000|2024-04-11 00:35:00|10002.1|9997.1|9999.8|9994.8|10002.9|9997.9|9999.5|9994.5|0
1712796000000|2024-04-11 00:40:00|9999.9|9994.9|9998.7|9993.7|10001.6|9996.6|9996.6|9991.6|0
1712796300000|2024-04-11 00:45:00|9998.8|9993.8|9998.3|9993.3|9999.3|9994.3|9996|9991|0
1712796600000|2024-04-11 00:50:00|9998.4|9993.4|9999.3|9994.3|9999.3|9994.3|9996.7|9991.7|0
1712796900000|2024-04-11 00:55:00|9999.2|9994.2|9999|9994|10000.1|9995.1|9997.9|9992.9|0
1712797200000|2024-04-11 01:00:00|9998.9|9993.9|10001.7|9996.7|10002|9997|9998.6|9993.6|0
1712797500000|2024-04-11 01:05:00|10001.5|9996.5|10004.3|9999.3|10005.1|10000.1|10001.1|9996.1|0
1712797800000|2024-04-11 01:10:00|10004.2|9999.2|10005.6|10000.6|10005.8|10000.8|10002.8|9997.8|0
1712798100000|2024-04-11 01:15:00|10005.7|10000.7|10000.3|9995.3|10006.8|10001.8|9999.7|9994.7|0
1712798400000|2024-04-11 01:20:00|10000.1|9995.1|9996|9991|10000.7|9995.7|9994.6|9989.6|0
1712798700000|2024-04-11 01:25:00|9995.8|9990.8|9997.3|9992.3|9997.7|9992.7|9994.1|9989.1|0
1712799000000|2024-04-11 01:30:00|9997.4|9992.4|10001.3|9996.3|10001.5|9996.5|9997.4|9992.4|0
1712799300000|2024-04-11 01:35:00|10001.5|9996.5|10004.1|9999.1|10006.9|10001.9|10000.9|9995.9|0
1712799600000|2024-04-11 01:40:00|10004.2|9999.2|10004.6|9999.6|10005.3|10000.3|10003|9998|0
1712799900000|2024-04-11 01:45:00|10004.5|9999.5|10005.1|10000.1|10006.3|10001.3|10003.4|9998.4|0
1712800200000|2024-04-11 01:50:00|10005.3|10000.3|10007.8|10002.8|10010.1|10005.1|10005.1|10000.1|0
1712800500000|2024-04-11 01:55:00|10007.9|10002.9|10006.6|10001.6|10008.4|10003.4|10005.1|10000.1|0
1712800800000|2024-04-11 02:00:00|10006.9|10001.9|10007.3|10002.3|10008.3|10003.3|10005.9|10000.9|0
1712801100000|2024-04-11 02:05:00|10007.2|10002.2|10009.4|10004.4|10011.2|10006.2|10007|10002|0
1712801400000|2024-04-11 02:10:00|10009.5|10004.5|10010.4|10005.4|10011.8|10006.8|10008.9|10003.9|0
1712801700000|2024-04-11 02:15:00|10010.5|10005.5|10014.2|10009.2|10014.6|10009.6|10010.5|10005.5|0
1712802000000|2024-04-11 02:20:00|10014.3|10009.3|10013.7|10008.7|10015.4|10010.4|10013.1|10008.1|0
1712802300000|2024-04-11 02:25:00|10014|10009|10013|10008|10014.4|10009.4|10012.3|10007.3|0
1712802600000|2024-04-11 02:30:00|10012.8|10007.8|10013.4|10008.4|10013.7|10008.7|10010.8|10005.8|0
1712802900000|2024-04-11 02:35:00|10013.2|10008.2|10012.4|10007.4|10013.4|10008.4|10011.1|10006.1|0
1712803200000|2024-04-11 02:40:00|10012.3|10007.3|10013.2|10008.2|10014.8|10009.8|10011.5|10006.5|0
1712803500000|2024-04-11 02:45:00|10013.6|10008.6|10013.4|10008.4|10014.5|10009.5|10012.7|10007.7|0
1712803800000|2024-04-11 02:50:00|10013.6|10008.6|10012.1|10007.1|10014.7|10009.7|10011|10006|0
1712804100000|2024-04-11 02:55:00|10012.2|10007.2|10012.8|10007.8|10013.3|10008.3|10011.7|10006.7|0
1712804400000|2024-04-11 03:00:00|10012.6|10007.6|10011.3|10006.3|10013.4|10008.4|10010.3|10005.3|0
1712804700000|2024-04-11 03:05:00|10011.2|10006.2|10015.5|10010.5|10016.3|10011.3|10010.7|10005.7|0
1712805000000|2024-04-11 03:10:00|10015.4|10010.4|10015.6|10010.6|10016.5|10011.5|10013.9|10008.9|0
1712805300000|2024-04-11 03:15:00|10015.7|10010.7|10016.2|10011.2|10018.1|10013.1|10015.3|10010.3|0
1712805600000|2024-04-11 03:20:00|10016.3|10011.3|10013.2|10008.2|10016.4|10011.4|10013.1|10008.1|0
1712805900000|2024-04-11 03:25:00|10013.1|10008.1|10015.9|10010.9|10016.4|10011.4|10013.1|10008.1|0
1712806200000|2024-04-11 03:30:00|10016|10011|10019.5|10014.5|10020.9|10015.9|10015.8|10010.8|0
1712806500000|2024-04-11 03:35:00|10019.4|10014.4|10016.8|10011.8|10019.6|10014.6|10016.8|10011.8|0
1712806800000|2024-04-11 03:40:00|10016.9|10011.9|10018.9|10013.9|10019.3|10014.3|10016.1|10011.1|0
1712807100000|2024-04-11 03:45:00|10019|10014|10017.9|10012.9|10019.7|10014.7|10017.6|10012.6|0
1712807400000|2024-04-11 03:50:00|10018|10013|10016.3|10011.3|10018.1|10013.1|10015.7|10010.7|0
1712807700000|2024-04-11 03:55:00|10016.4|10011.4|10017.8|10012.8|10018.4|10013.4|10015.1|10010.1|0
1712808000000|2024-04-11 04:00:00|10017.9|10012.9|10017.6|10012.6|10018.9|10013.9|10017.1|10012.1|0
1712808300000|2024-04-11 04:05:00|10017.7|10012.7|10017.3|10012.3|10019.7|10014.7|10016.9|10011.9|0
1712808600000|2024-04-11 04:10:00|10017.4|10012.4|10016.4|10011.4|10017.5|10012.5|10015.8|10010.8|0
1712808900000|2024-04-11 04:15:00|10017.6|10012.6|10017.5|10012.5|10018.1|10013.1|10017.1|10012.1|0
1712809200000|2024-04-11 04:20:00|10017.6|10012.6|10018.9|10013.9|10019.5|10014.5|10017.5|10012.5|0
1712809500000|2024-04-11 04:25:00|10019.2|10014.2|10018.1|10013.1|10019.5|10014.5|10017.8|10012.8|0
1712809800000|2024-04-11 04:30:00|10018|10013|10019.3|10014.3|10022.3|10017.3|10016.8|10011.8|0
1712810100000|2024-04-11 04:35:00|10019.2|10014.2|10020|10015|10020.1|10015.1|10018.7|10013.7|0
1712810400000|2024-04-11 04:40:00|10020.1|10015.1|10019.2|10014.2|10020.5|10015.5|10019|10014|0
1712810700000|2024-04-11 04:45:00|10019.3|10014.3|10019.1|10014.1|10019.3|10014.3|10018|10013|0
1712811000000|2024-04-11 04:50:00|10019.2|10014.2|10020.1|10015.1|10020.4|10015.4|10019.1|10014.1|0
1712811300000|2024-04-11 04:55:00|10020.4|10015.4|10020.8|10015.8|10021.6|10016.6|10019.6|10014.6|0
1712811600000|2024-04-11 05:00:00|10020.6|10015.6|10022.2|10017.2|10023.7|10018.7|10020.6|10015.6|0
1712811900000|2024-04-11 05:05:00|10022.3|10017.3|10020.7|10015.7|10025|10020|10020.2|10015.2|0
1712812200000|2024-04-11 05:10:00|10020.8|10015.8|10023.2|10018.2|10023.8|10018.8|10020.7|10015.7|0
1712812500000|2024-04-11 05:15:00|10023.1|10018.1|10022.4|10017.4|10024.1|10019.1|10022.1|10017.1|0
1712812800000|2024-04-11 05:20:00|10022.5|10017.5|10022.6|10017.6|10023.9|10018.9|10022.4|10017.4|0
1712813100000|2024-04-11 05:25:00|10022.7|10017.7|10024.1|10019.1|10024.6|10019.6|10022.6|10017.6|0
1712813400000|2024-04-11 05:30:00|10024|10019|10020.7|10015.7|10024.2|10019.2|10020.3|10015.3|0
1712813700000|2024-04-11 05:35:00|10020.6|10015.6|10020.4|10015.4|10021.4|10016.4|10019.4|10014.4|0
1712814000000|2024-04-11 05:40:00|10020.3|10015.3|10021.3|10016.3|10021.3|10016.3|10019.3|10014.3|0
1712814300000|2024-04-11 05:45:00|10021.2|10016.2|10021.8|10016.8|10023|10018|10020.6|10015.6|0
1712814600000|2024-04-11 05:50:00|10021.9|10016.9|10023.5|10018.5|10024.6|10019.6|10021.6|10016.6|0
1712814900000|2024-04-11 05:55:00|10023.4|10018.4|10020.6|10015.6|10023.7|10018.7|10020.2|10015.2|0
1712815200000|2024-04-11 06:00:00|10020.8|10015.8|10020.2|10015.2|10022.4|10017.4|10017.6|10012.6|0
1712815500000|2024-04-11 06:05:00|10020.1|10015.1|10016.6|10011.6|10020.5|10015.5|10015.8|10010.8|0
1712815800000|2024-04-11 06:10:00|10016.5|10011.5|10018.3|10013.3|10019.1|10014.1|10015.8|10010.8|0
1712816100000|2024-04-11 06:15:00|10018.5|10013.5|10021.3|10016.3|10021.4|10016.4|10017.2|10012.2|0
1712816400000|2024-04-11 06:20:00|10021.2|10016.2|10025|10020|10026.5|10021.5|10020.3|10015.3|0
1712816700000|2024-04-11 06:25:00|10024.9|10019.9|10024.1|10019.1|10027.4|10022.4|10024|10019|0
1712817000000|2024-04-11 06:30:00|10024|10019|10023|10018|10026|10021|10021.1|10016.1|0
1712817300000|2024-04-11 06:35:00|10022.9|10017.9|10025|10020|10025.2|10020.2|10021.9|10016.9|0
1712817600000|2024-04-11 06:40:00|10024.8|10019.8|10019.4|10014.4|10024.8|10019.8|10017.6|10012.6|0
1712817900000|2024-04-11 06:45:00|10019.5|10014.5|10017.6|10012.6|10020.3|10015.3|10017.4|10012.4|0
1712818200000|2024-04-11 06:50:00|10017.8|10012.8|10014.2|10009.2|10018.1|10013.1|10013.4|10008.4|0
1712818500000|2024-04-11 06:55:00|10014.4|10009.4|10014|10009|10019.4|10014.4|10013.9|10008.9|0
1712818800000|2024-04-11 07:00:00|10014.5|10009.5|10020|10015|10022.9|10017.9|10012.7|10007.7|0
1712819100000|2024-04-11 07:05:00|10020.2|10015.2|10024.5|10019.5|10026.9|10021.9|10017.4|10012.4|0
1712819400000|2024-04-11 07:10:00|10024.4|10019.4|10023.2|10018.2|10027.2|10022.2|10021.2|10016.2|0
1712819700000|2024-04-11 07:15:00|10023|10018|10017.1|10012.1|10024|10019|10014.5|10009.5|0
1712820000000|2024-04-11 07:20:00|10017|10012|10017.4|10012.4|10023.9|10018.9|10016.2|10011.2|0
1712820300000|2024-04-11 07:25:00|10017.7|10012.7|10019.2|10014.2|10021.2|10016.2|10016|10011|0
1712820600000|2024-04-11 07:30:00|10019.1|10014.1|10020.2|10015.2|10024.6|10019.6|10018.6|10013.6|0
1712820900000|2024-04-11 07:35:00|10020.3|10015.3|10014.2|10009.2|10020.8|10015.8|10013.3|10008.3|0
1712821200000|2024-04-11 07:40:00|10014.1|10009.1|10014.4|10009.4|10016.4|10011.4|10011.8|10006.8|0
1712821500000|2024-04-11 07:45:00|10014.3|10009.3|10016.3|10011.3|10018.2|10013.2|10013.6|10008.6|0
1712821800000|2024-04-11 07:50:00|10016.4|10011.4|10015.5|10010.5|10016.8|10011.8|10012.5|10007.5|0
1712822100000|2024-04-11 07:55:00|10015.4|10010.4|10021.7|10016.7|10023|10018|10014.4|10009.4|0
1712822400000|2024-04-11 08:00:00|10021.8|10016.8|10084.6|10081.6|10087.6|10084.6|10019.6|10014.6|0
1712822700000|2024-04-11 08:05:00|10084.5|10081.5|10088.8|10085.8|10088.8|10085.8|10084.1|10081.1|0
1712823000000|2024-04-11 08:10:00|10089.1|10086.1|10085.7|10082.7|10089.1|10086.1|10085.3|10082.3|0
1712823300000|2024-04-11 08:15:00|10085.2|10082.2|10087|10084|10087.6|10084.6|10084.9|10081.9|0
1712823600000|2024-04-11 08:20:00|10086.9|10083.9|10085.1|10082.1|10086.9|10083.9|10084.8|10081.8|0
1712823900000|2024-04-11 08:25:00|10084.7|10081.7|10081.5|10078.5|10084.7|10081.7|10080.8|10077.8|0
1712824200000|2024-04-11 08:30:00|10081.6|10078.6|10084.1|10081.1|10084.3|10081.3|10081.3|10078.3|0
1712824500000|2024-04-11 08:35:00|10084|10081|10082.7|10079.7|10085.3|10082.3|10082.4|10079.4|0
1712824800000|2024-04-11 08:40:00|10082.6|10079.6|10083.8|10080.8|10084.3|10081.3|10081.9|10078.9|0
1712825100000|2024-04-11 08:45:00|10083.9|10080.9|10075.2|10072.2|10083.9|10080.9|10075.2|10072.2|0
1712825400000|2024-04-11 08:50:00|10075|10072|10072.2|10069.2|10075.1|10072.1|10069.7|10066.7|0
1712825700000|2024-04-11 08:55:00|10072.1|10069.1|10061.3|10058.3|10072.4|10069.4|10061.2|10058.2|0
1712826000000|2024-04-11 09:00:00|10059.9|10056.9|10064.7|10061.7|10065.2|10062.2|10058.6|10055.6|0
1712826300000|2024-04-11 09:05:00|10064.5|10061.5|10062.6|10059.6|10067.1|10064.1|10062.3|10059.3|0
1712826600000|2024-04-11 09:10:00|10062.7|10059.7|10065|10062|10065.1|10062.1|10060.5|10057.5|0
1712826900000|2024-04-11 09:15:00|10064.9|10061.9|10061.8|10058.8|10066.1|10063.1|10060|10057|0
1712827200000|2024-04-11 09:20:00|10061.5|10058.5|10057.2|10054.2|10061.6|10058.6|10055.3|10052.3|0
1712827500000|2024-04-11 09:25:00|10057.3|10054.3|10057.2|10054.2|10059.4|10056.4|10055.4|10052.4|0
1712827800000|2024-04-11 09:30:00|10057.3|10054.3|10060.8|10057.8|10060.8|10057.8|10057|10054|0
1712828100000|2024-04-11 09:35:00|10060.7|10057.7|10061.8|10058.8|10063.8|10060.8|10060.5|10057.5|0
1712828400000|2024-04-11 09:40:00|10061.7|10058.7|10061.1|10058.1|10062|10059|10059.8|10056.8|0
1712828700000|2024-04-11 09:45:00|10061|10058|10060|10057|10062.6|10059.6|10058.1|10055.1|0
1712829000000|2024-04-11 09:50:00|10059.9|10056.9|10058.9|10055.9|10060|10057|10055.1|10052.1|0
1712829300000|2024-04-11 09:55:00|10059.2|10056.2|10058.5|10055.5|10059.6|10056.6|10056.4|10053.4|0
1712829600000|2024-04-11 10:00:00|10058.6|10055.6|10053.4|10050.4|10060.9|10057.9|10052.8|10049.8|0
1712829900000|2024-04-11 10:05:00|10053.8|10050.8|10050.3|10047.3|10054.8|10051.8|10046.2|10043.2|0
1712830200000|2024-04-11 10:10:00|10049.2|10046.2|10051|10048|10053|10050|10049|10046|0
1712830500000|2024-04-11 10:15:00|10051.2|10048.2|10052.1|10049.1|10053.7|10050.7|10049.2|10046.2|0
1712830800000|2024-04-11 10:20:00|10052.2|10049.2|10052.8|10049.8|10054.2|10051.2|10050.5|10047.5|0
1712831100000|2024-04-11 10:25:00|10052.7|10049.7|10068.8|10065.8|10068.8|10065.8|10052.3|10049.3|0
1712831400000|2024-04-11 10:30:00|10068.9|10065.9|10070.7|10067.7|10071.3|10068.3|10067.7|10064.7|0
1712831700000|2024-04-11 10:35:00|10070.8|10067.8|10064.9|10061.9|10071.7|10068.7|10064.8|10061.8|0
1712832000000|2024-04-11 10:40:00|10065|10062|10071.5|10068.5|10073.8|10070.8|10064.6|10061.6|0
1712832300000|2024-04-11 10:45:00|10071.4|10068.4|10071.6|10068.6|10073.7|10070.7|10069.2|10066.2|0
1712832600000|2024-04-11 10:50:00|10071.7|10068.7|10070.4|10067.4|10071.8|10068.8|10067.9|10064.9|0
1712832900000|2024-04-11 10:55:00|10070.3|10067.3|10071.4|10068.4|10072|10069|10068.6|10065.6|0
1712833200000|2024-04-11 11:00:00|10063.8|10060.8|10052.2|10049.2|10065.7|10062.7|10049.8|10046.8|0
1712833500000|2024-04-11 11:05:00|10052.9|10049.9|10051.2|10048.2|10053.9|10050.9|10050.2|10047.2|0
1712833800000|2024-04-11 11:10:00|10051.5|10048.5|10052.7|10049.7|10055.2|10052.2|10051.5|10048.5|0
1712834100000|2024-04-11 11:15:00|10053.5|10050.5|10051.5|10048.5|10054.8|10051.8|10051.5|10048.5|0
1712834400000|2024-04-11 11:20:00|10051.4|10048.4|10054.7|10051.7|10054.7|10051.7|10045.2|10042.2|0
1712834700000|2024-04-11 11:25:00|10054.5|10051.5|10052.4|10049.4|10055|10052|10052.1|10049.1|0
1712835000000|2024-04-11 11:30:00|10052|10049|10049.9|10046.9|10053|10050|10049|10046|0
1712835300000|2024-04-11 11:35:00|10049.8|10046.8|10050|10047|10051.2|10048.2|10047.9|10044.9|0
1712835600000|2024-04-11 11:40:00|10049.9|10046.9|10049.6|10046.6|10050.5|10047.5|10047.9|10044.9|0
1712835900000|2024-04-11 11:45:00|10049.5|10046.5|10043.1|10040.1|10049.9|10046.9|10042.9|10039.9|0
1712836200000|2024-04-11 11:50:00|10043|10040|10041.3|10038.3|10044.4|10041.4|10035.5|10032.5|0
1712836500000|2024-04-11 11:55:00|10041.4|10038.4|10041.8|10038.8|10042.7|10039.7|10039|10036|0
1712836800000|2024-04-11 12:00:00|10041.9|10038.9|10042.7|10039.7|10044.2|10041.2|10041|10038|0
1712837100000|2024-04-11 12:05:00|10042.5|10039.5|10047.1|10044.1|10047.7|10044.7|10042.1|10039.1|0
1712837400000|2024-04-11 12:10:00|10047|10044|10042.3|10039.3|10047.5|10044.5|10042.1|10039.1|0
1712837700000|2024-04-11 12:15:00|10042.7|10039.7|10046.4|10043.4|10046.7|10043.7|10042.5|10039.5|0
1712838000000|2024-04-11 12:20:00|10046.6|10043.6|10041.5|10038.5|10046.8|10043.8|10041.1|10038.1|0
1712838300000|2024-04-11 12:25:00|10041.4|10038.4|10043.8|10040.8|10044.1|10041.1|10041.3|10038.3|0
1712838600000|2024-04-11 12:30:00|10040.8|10037.8|10113.3|10110.3|10115.4|10112.4|10040.4|10037.4|0
1712838900000|2024-04-11 12:35:00|10114.2|10111.2|10128|10125|10133.3|10130.3|10108.4|10105.4|0
1712839200000|2024-04-11 12:40:00|10129.5|10126.5|10101.9|10098.9|10130.4|10127.4|10101.9|10098.9|0
1712839500000|2024-04-11 12:45:00|10101.8|10098.8|10115.5|10112.5|10115.5|10112.5|10098.3|10095.3|0
1712839800000|2024-04-11 12:50:00|10116.1|10113.1|10124.7|10121.7|10125|10122|10112.1|10109.1|0
1712840100000|2024-04-11 12:55:00|10124.8|10121.8|10119|10116|10128.6|10125.6|10115.9|10112.9|0
1712840400000|2024-04-11 13:00:00|10119.1|10116.1|10124.1|10121.1|10128.8|10125.8|10119.1|10116.1|0
1712840700000|2024-04-11 13:05:00|10124|10121|10137.1|10134.1|10139.2|10136.2|10124|10121|0
1712841000000|2024-04-11 13:10:00|10137.2|10134.2|10141.7|10138.7|10146.5|10143.5|10137.2|10134.2|0
1712841300000|2024-04-11 13:15:00|10141.6|10138.6|10136.7|10133.7|10144.6|10141.6|10133.8|10130.8|0
1712841600000|2024-04-11 13:20:00|10136.9|10133.9|10139.8|10136.8|10139.9|10136.9|10134.2|10131.2|0
1712841900000|2024-04-11 13:25:00|10136.8|10133.8|10132.3|10129.3|10138.3|10135.3|10129.5|10126.5|0
1712842200000|2024-04-11 13:30:00|10130|10127|10153.2|10151.4|10153.8|10152|10105.6|10103.8|0
1712842500000|2024-04-11 13:35:00|10154.1|10152.3|10126.9|10125.1|10156.6|10154.8|10124.3|10122.5|0
1712842800000|2024-04-11 13:40:00|10126.8|10125|10122.4|10120.6|10140.9|10139.1|10118.5|10116.7|0
1712843100000|2024-04-11 13:45:00|10122.6|10120.8|10131.4|10129.6|10143.9|10142.1|10122.6|10120.8|0
1712843400000|2024-04-11 13:50:00|10131.3|10129.5|10136.3|10134.5|10147|10145.2|10127.8|10126|0
1712843700000|2024-04-11 13:55:00|10137.5|10135.7|10141.8|10140|10151|10149.2|10133|10131.2|0
1712844000000|2024-04-11 14:00:00|10143.6|10141.8|10130|10128.2|10144.5|10142.7|10116.3|10114.5|0
1712844300000|2024-04-11 14:05:00|10130.5|10128.7|10124.7|10122.9|10132.5|10130.7|10115|10113.2|0
1712844600000|2024-04-11 14:10:00|10125.7|10123.9|10115|10113.2|10126.4|10124.6|10105.2|10103.4|0
1712844900000|2024-04-11 14:15:00|10113.5|10111.7|10090.2|10088.4|10114|10112.2|10080.5|10078.7|0
1712845200000|2024-04-11 14:20:00|10087.9|10086.1|10110|10108.2|10110.4|10108.6|10087.9|10086.1|0
1712845500000|2024-04-11 14:25:00|10109.6|10107.8|10112.8|10111|10114.4|10112.6|10100.2|10098.4|0
1712845800000|2024-04-11 14:30:00|10113|10111.2|10117.3|10115.5|10135|10133.2|10107.7|10105.9|0
1712846100000|2024-04-11 14:35:00|10117.9|10116.1|10134.7|10132.9|10135.4|10133.6|10117.7|10115.9|0
1712846400000|2024-04-11 14:40:00|10134.6|10132.8|10137.1|10135.3|10139.4|10137.6|10131.7|10129.9|0
1712846700000|2024-04-11 14:45:00|10137.3|10135.5|10143.2|10141.4|10150.3|10148.5|10137.3|10135.5|0
1712847000000|2024-04-11 14:50:00|10143.1|10141.3|10146.6|10144.8|10148.2|10146.4|10140.6|10138.8|0
1712847300000|2024-04-11 14:55:00|10148.5|10146.7|10139.1|10137.3|10154.9|10153.1|10136.4|10134.6|0
1712847600000|2024-04-11 15:00:00|10140.6|10138.8|10162.1|10160.3|10166|10164.2|10139.3|10137.5|0
1712847900000|2024-04-11 15:05:00|10162|10160.2|10143.7|10141.9|10164.6|10162.8|10143.2|10141.4|0
1712848200000|2024-04-11 15:10:00|10144.9|10143.1|10152.8|10151|10154.9|10153.1|10144.8|10143|0
1712848500000|2024-04-11 15:15:00|10153.1|10151.3|10157.3|10155.5|10167.3|10165.5|10153.1|10151.3|0
1712848800000|2024-04-11 15:20:00|10157.6|10155.8|10166.1|10164.3|10173.2|10171.4|10157.6|10155.8|0
1712849100000|2024-04-11 15:25:00|10166.2|10164.4|10153.1|10151.3|10169.2|10167.4|10153|10151.2|0
1712849400000|2024-04-11 15:30:00|10153.2|10151.4|10161.1|10159.3|10167.4|10165.6|10151.5|10149.7|0
1712849700000|2024-04-11 15:35:00|10161.2|10159.4|10171.4|10169.6|10173.7|10171.9|10160.1|10158.3|0
1712850000000|2024-04-11 15:40:00|10171.3|10169.5|10165.4|10163.6|10182.8|10181|10165.3|10163.5|0
1712850300000|2024-04-11 15:45:00|10165.8|10164|10172.6|10170.8|10178.4|10176.6|10165.8|10164|0
1712850600000|2024-04-11 15:50:00|10172.9|10171.1|10179.1|10177.3|10180.4|10178.6|10171.6|10169.8|0
1712850900000|2024-04-11 15:55:00|10179.4|10177.6|10204.5|10202.7|10205.8|10204|10179.1|10177.3|0
1712851200000|2024-04-11 16:00:00|10205.3|10203.5|10199.3|10197.5|10206|10204.2|10194.2|10192.4|0
1712851500000|2024-04-11 16:05:00|10199.4|10197.6|10193.8|10192|10202.7|10200.9|10192.9|10191.1|0
1712851800000|2024-04-11 16:10:00|10194.2|10192.4|10198.1|10196.3|10199.3|10197.5|10193.6|10191.8|0
1712852100000|2024-04-11 16:15:00|10196.2|10194.4|10202|10200.2|10202.3|10200.5|10192.9|10191.1|0
1712852400000|2024-04-11 16:20:00|10201.9|10200.1|10214.7|10212.9|10214.7|10212.9|10197.5|10195.7|0
1712852700000|2024-04-11 16:25:00|10214.8|10213|10202.7|10200.9|10214.9|10213.1|10201.6|10199.8|0
1712853000000|2024-04-11 16:30:00|10203.8|10202|10208.4|10206.6|10208.5|10206.7|10197|10195.2|0
1712853300000|2024-04-11 16:35:00|10207.4|10205.6|10211.2|10209.4|10211.9|10210.1|10205.6|10203.8|0
1712853600000|2024-04-11 16:40:00|10211.8|10210|10214.8|10213|10217.3|10215.5|10208|10206.2|0
1712853900000|2024-04-11 16:45:00|10214.5|10212.7|10217.3|10215.5|10217.6|10215.8|10210.1|10208.3|0
1712854200000|2024-04-11 16:50:00|10218.8|10217|10217.3|10215.5|10221.3|10219.5|10214.9|10213.1|0
1712854500000|2024-04-11 16:55:00|10217.2|10215.4|10210|10208.2|10219.3|10217.5|10209.5|10207.7|0
1712854800000|2024-04-11 17:00:00|10210.1|10208.3|10233.4|10231.6|10235.9|10234.1|10200|10198.2|0
1712855100000|2024-04-11 17:05:00|10233|10231.2|10245|10243.2|10247|10245.2|10231.4|10229.6|0
1712855400000|2024-04-11 17:10:00|10245.2|10243.4|10256.5|10254.7|10258|10256.2|10245.2|10243.4|0
1712855700000|2024-04-11 17:15:00|10257|10255.2|10269.2|10267.4|10269.7|10267.9|10251.9|10250.1|0
1712856000000|2024-04-11 17:20:00|10269.4|10267.6|10272.4|10270.6|10275.5|10273.7|10262.9|10261.1|0
1712856300000|2024-04-11 17:25:00|10273.7|10271.9|10274.6|10272.8|10283.7|10281.9|10273|10271.2|0
1712856600000|2024-04-11 17:30:00|10275.7|10273.9|10277.2|10275.4|10280.3|10278.5|10275.3|10273.5|0
1712856900000|2024-04-11 17:35:00|10276.9|10275.1|10269.7|10267.9|10281|10279.2|10269.7|10267.9|0
1712857200000|2024-04-11 17:40:00|10269.6|10267.8|10289.1|10287.3|10291.6|10289.8|10266.1|10264.3|0
1712857500000|2024-04-11 17:45:00|10289.5|10287.7|10290.6|10288.8|10292.6|10290.8|10282.1|10280.3|0
1712857800000|2024-04-11 17:50:00|10290.7|10288.9|10289.8|10288|10295.4|10293.6|10284.8|10283|0
1712858100000|2024-04-11 17:55:00|10288.6|10286.8|10292.5|10290.7|10293.4|10291.6|10287.5|10285.7|0
1712858400000|2024-04-11 18:00:00|10293|10291.2|10296.6|10294.8|10302.5|10300.7|10290.5|10288.7|0
1712858700000|2024-04-11 18:05:00|10296.9|10295.1|10318.3|10316.5|10318.7|10316.9|10296.8|10295|0
1712859000000|2024-04-11 18:10:00|10318.5|10316.7|10318.9|10317.1|10319.5|10317.7|10313.5|10311.7|0
1712859300000|2024-04-11 18:15:00|10319.5|10317.7|10314.2|10312.4|10321.8|10320|10310.6|10308.8|0
1712859600000|2024-04-11 18:20:00|10314|10312.2|10318.3|10316.5|10318.3|10316.5|10312.3|10310.5|0
1712859900000|2024-04-11 18:25:00|10318.1|10316.3|10327.3|10325.5|10329.7|10327.9|10318.1|10316.3|0
1712860200000|2024-04-11 18:30:00|10328.5|10326.7|10330.4|10328.6|10332.7|10330.9|10326.6|10324.8|0
1712860500000|2024-04-11 18:35:00|10330|10328.2|10332.1|10330.3|10333.1|10331.3|10327.1|10325.3|0
1712860800000|2024-04-11 18:40:00|10331.9|10330.1|10330.9|10329.1|10334.1|10332.3|10327|10325.2|0
1712861100000|2024-04-11 18:45:00|10331.4|10329.6|10323.6|10321.8|10332.2|10330.4|10320.7|10318.9|0
1712861400000|2024-04-11 18:50:00|10323.7|10321.9|10318.4|10316.6|10325.9|10324.1|10312.1|10310.3|0
1712861700000|2024-04-11 18:55:00|10318.1|10316.3|10317.5|10315.7|10321.3|10319.5|10315.7|10313.9|0
1712862000000|2024-04-11 19:00:00|10317.3|10315.5|10321.8|10320|10324.3|10322.5|10315.3|10313.5|0
1712862300000|2024-04-11 19:05:00|10321.7|10319.9|10330.1|10328.3|10332.9|10331.1|10321.7|10319.9|0
1712862600000|2024-04-11 19:10:00|10329.8|10328|10327.2|10325.4|10333.9|10332.1|10326.9|10325.1|0
1712862900000|2024-04-11 19:15:00|10327.4|10325.6|10322.9|10321.1|10330|10328.2|10321.7|10319.9|0
1712863200000|2024-04-11 19:20:00|10323.6|10321.8|10334.3|10332.5|10335.1|10333.3|10322.6|10320.8|0
1712863500000|2024-04-11 19:25:00|10334.4|10332.6|10332.1|10330.3|10337.1|10335.3|10330.1|10328.3|0
1712863800000|2024-04-11 19:30:00|10331.9|10330.1|10341|10339.2|10342.2|10340.4|10329.4|10327.6|0
1712864100000|2024-04-11 19:35:00|10340|10338.2|10344.8|10343|10345.3|10343.5|10339.4|10337.6|0
1712864400000|2024-04-11 19:40:00|10345|10343.2|10349.1|10347.3|10349.5|10347.7|10344|10342.2|0
1712864700000|2024-04-11 19:45:00|10348.1|10346.3|10352.4|10350.6|10355.2|10353.4|10345.5|10343.7|0
1712865000000|2024-04-11 19:50:00|10350.7|10348.9|10338.8|10337|10351.4|10349.6|10338.1|10336.3|0
1712865300000|2024-04-11 19:55:00|10343.1|10341.3|10329.6|10327.8|10343.1|10341.3|10329|10327.2|0
1712865600000|2024-04-11 20:00:00|10331.1|10328.1|10330.7|10327.7|10338|10335|10329.7|10326.7|0
1712865900000|2024-04-11 20:05:00|10330.6|10327.6|10331|10328|10332.4|10329.4|10329.7|10326.7|0
1712866200000|2024-04-11 20:10:00|10330.9|10327.9|10330.1|10327.1|10331|10328|10329.1|10326.1|0
1712866500000|2024-04-11 20:15:00|10330.3|10327.3|10327.6|10324.6|10330.4|10327.4|10326.7|10323.7|0
1712866800000|2024-04-11 20:20:00|10327.7|10324.7|10328|10325|10329.3|10326.3|10327.6|10324.6|0
1712867100000|2024-04-11 20:25:00|10327.9|10324.9|10327|10324|10328|10325|10325.7|10322.7|0
1712867400000|2024-04-11 20:30:00|10327.3|10324.3|10327.7|10324.7|10328.6|10325.6|10327.2|10324.2|0
1712867700000|2024-04-11 20:35:00|10327.8|10324.8|10323.5|10320.5|10327.8|10324.8|10323.3|10320.3|0
1712868000000|2024-04-11 20:40:00|10323.4|10320.4|10324.7|10321.7|10324.8|10321.8|10322.9|10319.9|0
1712868300000|2024-04-11 20:45:00|10324.6|10321.6|10323.5|10320.5|10324.7|10321.7|10322.9|10319.9|0
1712868600000|2024-04-11 20:50:00|10323.6|10320.6|10322.2|10319.2|10323.7|10320.7|10321.6|10318.6|0
1712868900000|2024-04-11 20:55:00|10322.1|10319.1|10321.3|10318.3|10322.2|10319.2|10319.3|10316.3|0
1712869200000|2024-04-11 21:00:00|10321.2|10318.2|10320.3|10317.3|10321.2|10318.2|10319.8|10316.8|0
1712869500000|2024-04-11 21:05:00|10320.1|10317.1|10315.7|10312.7|10320.1|10317.1|10315.7|10312.7|0
1712869800000|2024-04-11 21:10:00|10315.6|10312.6|10317.1|10314.1|10317.7|10314.7|10315.5|10312.5|0
1712870100000|2024-04-11 21:15:00|10317|10314|10317.8|10314.8|10317.8|10314.8|10316.9|10313.9|0
1712870400000|2024-04-11 21:20:00|10317.7|10314.7|10317.9|10314.9|10318.2|10315.2|10316.8|10313.8|0
1712870700000|2024-04-11 21:25:00|10318|10315|10316.5|10313.5|10318|10315|10316.3|10313.3|0
1712871000000|2024-04-11 21:30:00|10316.6|10313.6|10317.4|10314.4|10317.8|10314.8|10316.3|10313.3|0
1712871300000|2024-04-11 21:35:00|10317.5|10314.5|10320.1|10317.1|10320.5|10317.5|10317.4|10314.4|0
1712871600000|2024-04-11 21:40:00|10320|10317|10319|10316|10320|10317|10318.4|10315.4|0
1712871900000|2024-04-11 21:45:00|10318.9|10315.9|10319.9|10316.9|10320.3|10317.3|10318.9|10315.9|0
1712872200000|2024-04-11 21:50:00|10320|10317|10320.2|10317.2|10321.4|10318.4|10319.9|10316.9|0
1712872500000|2024-04-11 21:55:00|10320.3|10317.3|10320.2|10317.2|10321.3|10318.3|10320|10317|0
1712872800000|2024-04-11 22:00:00|10320.3|10317.3|10320.2|10317.2|10321.9|10318.9|10319.8|10316.8|0
1712873100000|2024-04-11 22:05:00|10320.1|10317.1|10322.1|10319.1|10322.1|10319.1|10319.3|10316.3|0
1712873400000|2024-04-11 22:10:00|10322.2|10319.2|10324.4|10321.4|10324.5|10321.5|10322.1|10319.1|0
1712873700000|2024-04-11 22:15:00|10324.3|10321.3|10324.5|10321.5|10325|10322|10323.6|10320.6|0
1712874000000|2024-04-11 22:20:00|10324.4|10321.4|10326.3|10323.3|10326.6|10323.6|10324.3|10321.3|0
1712874300000|2024-04-11 22:25:00|10326.4|10323.4|10326.6|10323.6|10327.4|10324.4|10325.8|10322.8|0
1712874600000|2024-04-11 22:30:00|10326.7|10323.7|10325.6|10322.6|10326.7|10323.7|10325.5|10322.5|0
1712874900000|2024-04-11 22:35:00|10325.5|10322.5|10326.3|10323.3|10326.4|10323.4|10325.3|10322.3|0
1712875200000|2024-04-11 22:40:00|10326.4|10323.4|10326.1|10323.1|10326.4|10323.4|10325.6|10322.6|0
1712875500000|2024-04-11 22:45:00|10326.2|10323.2|10326.4|10323.4|10326.4|10323.4|10325.5|10322.5|0
1712875800000|2024-04-11 22:50:00|10326.5|10323.5|10327|10324|10327.5|10324.5|10326.4|10323.4|0
1712876100000|2024-04-11 22:55:00|10327.1|10324.1|10326|10323|10327.1|10324.1|10326|10323|0
1712876400000|2024-04-11 23:00:00|10326.1|10323.1|10326.1|10323.1|10326.5|10323.5|10325.2|10322.2|0
1712876700000|2024-04-11 23:05:00|10326.7|10323.7|10326.1|10323.1|10326.7|10323.7|10325.4|10322.4|0
1712877000000|2024-04-11 23:10:00|10326.3|10323.3|10326.2|10323.2|10326.5|10323.5|10325.9|10322.9|0
1712877300000|2024-04-11 23:15:00|10326.3|10323.3|10326.8|10323.8|10327.5|10324.5|10326.3|10323.3|0
1712877600000|2024-04-11 23:20:00|10326.7|10323.7|10326.8|10323.8|10328.5|10325.5|10326.6|10323.6|0
1712877900000|2024-04-11 23:25:00|10326.9|10323.9|10328.7|10325.7|10328.7|10325.7|10326.7|10323.7|0
1712878200000|2024-04-11 23:30:00|10328.8|10325.8|10330|10327|10330.4|10327.4|10328.6|10325.6|0
1712878500000|2024-04-11 23:35:00|10330.1|10327.1|10328.9|10325.9|10330.1|10327.1|10328.4|10325.4|0
1712878800000|2024-04-11 23:40:00|10328.8|10325.8|10326.7|10323.7|10329|10326|10326|10323|0
1712879100000|2024-04-11 23:45:00|10326.5|10323.5|10324.1|10321.1|10327.8|10324.8|10323.5|10320.5|0
1712879400000|2024-04-11 23:50:00|10324|10321|10321.8|10318.8|10324.4|10321.4|10320.6|10317.6|0
1712879700000|2024-04-11 23:55:00|10321.7|10318.7|10324.1|10319.1|10324.1|10321|10320.9|10317.9|0
1712880000000|2024-04-12 00:00:00|10323.9|10318.9|10321.5|10316.5|10324.1|10319.1|10320|10315|0
1712880300000|2024-04-12 00:05:00|10321.7|10316.7|10320.2|10315.2|10322.4|10317.4|10319.5|10314.5|0
1712880600000|2024-04-12 00:10:00|10320.1|10315.1|10319|10314|10320.2|10315.2|10315.6|10310.6|0
1712880900000|2024-04-12 00:15:00|10318.9|10313.9|10318.8|10313.8|10320.1|10315.1|10316.3|10311.3|0
1712881200000|2024-04-12 00:20:00|10318.9|10313.9|10319.4|10314.4|10320.5|10315.5|10318.6|10313.6|0
1712881500000|2024-04-12 00:25:00|10319.2|10314.2|10321.9|10316.9|10323.3|10318.3|10319.2|10314.2|0
1712881800000|2024-04-12 00:30:00|10322|10317|10326.4|10321.4|10326.8|10321.8|10321.9|10316.9|0
1712882100000|2024-04-12 00:35:00|10326.3|10321.3|10326.4|10321.4|10327.8|10322.8|10325.9|10320.9|0
1712882400000|2024-04-12 00:40:00|10326.6|10321.6|10327.8|10322.8|10327.8|10322.8|10325.8|10320.8|0
1712882700000|2024-04-12 00:45:00|10327.9|10322.9|10327|10322|10328.4|10323.4|10326.3|10321.3|0
1712883000000|2024-04-12 00:50:00|10326.9|10321.9|10325.8|10320.8|10327.8|10322.8|10325.4|10320.4|0
1712883300000|2024-04-12 00:55:00|10325.9|10320.9|10325.3|10320.3|10325.9|10320.9|10324.3|10319.3|0
1712883600000|2024-04-12 01:00:00|10325.4|10320.4|10323.3|10318.3|10325.4|10320.4|10323.1|10318.1|0
1712883900000|2024-04-12 01:05:00|10323.4|10318.4|10322|10317|10324.5|10319.5|10321.8|10316.8|0
1712884200000|2024-04-12 01:10:00|10321.7|10316.7|10322.6|10317.6|10322.6|10317.6|10320|10315|0
1712884500000|2024-04-12 01:15:00|10322.5|10317.5|10324.2|10319.2|10326.2|10321.2|10322.2|10317.2|0
1712884800000|2024-04-12 01:20:00|10324.1|10319.1|10325.1|10320.1|10325.6|10320.6|10324|10319|0
1712885100000|2024-04-12 01:25:00|10325|10320|10325.1|10320.1|10325.8|10320.8|10324.6|10319.6|0
1712885400000|2024-04-12 01:30:00|10325|10320|10328|10323|10328.8|10323.8|10324.9|10319.9|0
1712885700000|2024-04-12 01:35:00|10327.8|10322.8|10324.7|10319.7|10327.8|10322.8|10324.7|10319.7|0
1712886000000|2024-04-12 01:40:00|10324.8|10319.8|10322.8|10317.8|10326.1|10321.1|10321.8|10316.8|0
1712886300000|2024-04-12 01:45:00|10322.9|10317.9|10328.1|10323.1|10328.1|10323.1|10322.5|10317.5|0
1712886600000|2024-04-12 01:50:00|10328|10323|10326.7|10321.7|10329|10324|10326.4|10321.4|0
1712886900000|2024-04-12 01:55:00|10326.8|10321.8|10328.2|10323.2|10328.9|10323.9|10326.4|10321.4|0
1712887200000|2024-04-12 02:00:00|10328.1|10323.1|10326.4|10321.4|10328.1|10323.1|10326.2|10321.2|0
1712887500000|2024-04-12 02:05:00|10326.3|10321.3|10326|10321|10326.4|10321.4|10324.9|10319.9|0
1712887800000|2024-04-12 02:10:00|10326.1|10321.1|10327.1|10322.1|10327.9|10322.9|10325.4|10320.4|0
1712888100000|2024-04-12 02:15:00|10327|10322|10325|10320|10327.2|10322.2|10324.5|10319.5|0
1712888400000|2024-04-12 02:20:00|10325.1|10320.1|10325.9|10320.9|10327.2|10322.2|10324.8|10319.8|0
1712888700000|2024-04-12 02:25:00|10325.8|10320.8|10324.7|10319.7|10327.2|10322.2|10324.7|10319.7|0
1712889000000|2024-04-12 02:30:00|10324.6|10319.6|10325.4|10320.4|10325.9|10320.9|10324.3|10319.3|0
1712889300000|2024-04-12 02:35:00|10325.5|10320.5|10326.1|10321.1|10326.7|10321.7|10325|10320|0
1712889600000|2024-04-12 02:40:00|10326|10321|10326.1|10321.1|10326.5|10321.5|10325.6|10320.6|0
1712889900000|2024-04-12 02:45:00|10326|10321|10324.6|10319.6|10326.4|10321.4|10323.7|10318.7|0
1712890200000|2024-04-12 02:50:00|10324.7|10319.7|10325.8|10320.8|10326.1|10321.1|10324.4|10319.4|0
1712890500000|2024-04-12 02:55:00|10325.9|10320.9|10325.6|10320.6|10326.1|10321.1|10325.3|10320.3|0
1712890800000|2024-04-12 03:00:00|10325.5|10320.5|10325.9|10320.9|10326.5|10321.5|10325.2|10320.2|0
1712891100000|2024-04-12 03:05:00|10325.8|10320.8|10324.6|10319.6|10326.1|10321.1|10324.3|10319.3|0
1712891400000|2024-04-12 03:10:00|10324.7|10319.7|10325.9|10320.9|10327|10322|10324.3|10319.3|0
1712891700000|2024-04-12 03:15:00|10325.8|10320.8|10326.9|10321.9|10327.6|10322.6|10325.5|10320.5|0
1712892000000|2024-04-12 03:20:00|10326.8|10321.8|10328.5|10323.5|10328.8|10323.8|10326.8|10321.8|0
1712892300000|2024-04-12 03:25:00|10328.6|10323.6|10327.7|10322.7|10329.3|10324.3|10327.4|10322.4|0
1712892600000|2024-04-12 03:30:00|10327.6|10322.6|10325.9|10320.9|10328.1|10323.1|10325.4|10320.4|0
1712892900000|2024-04-12 03:35:00|10326|10321|10325.6|10320.6|10326.5|10321.5|10325|10320|0
1712893200000|2024-04-12 03:40:00|10325.5|10320.5|10325.5|10320.5|10326|10321|10325.3|10320.3|0
1712893500000|2024-04-12 03:45:00|10325.4|10320.4|10323.8|10318.8|10325.5|10320.5|10323.5|10318.5|0
1712893800000|2024-04-12 03:50:00|10323.7|10318.7|10324|10319|10324.9|10319.9|10323.3|10318.3|0
1712894100000|2024-04-12 03:55:00|10324.2|10319.2|10323.2|10318.2|10324.2|10319.2|10323|10318|0
1712894400000|2024-04-12 04:00:00|10323.1|10318.1|10323.1|10318.1|10324|10319|10322.6|10317.6|0
1712894700000|2024-04-12 04:05:00|10323.2|10318.2|10323.3|10318.3|10323.9|10318.9|10322|10317|0
1712895000000|2024-04-12 04:10:00|10323.4|10318.4|10324.8|10319.8|10325|10320|10323.4|10318.4|0
1712895300000|2024-04-12 04:15:00|10324.7|10319.7|10324.7|10319.7|10325|10320|10324.4|10319.4|0
1712895600000|2024-04-12 04:20:00|10324.8|10319.8|10324.4|10319.4|10324.8|10319.8|10323.8|10318.8|0
1712895900000|2024-04-12 04:25:00|10324.3|10319.3|10324.8|10319.8|10325.5|10320.5|10323.9|10318.9|0
1712896200000|2024-04-12 04:30:00|10324.9|10319.9|10324.8|10319.8|10325.9|10320.9|10324.7|10319.7|0
1712896500000|2024-04-12 04:35:00|10324.6|10319.6|10322.5|10317.5|10325.2|10320.2|10322.3|10317.3|0
1712896800000|2024-04-12 04:40:00|10322.4|10317.4|10321.5|10316.5|10323.3|10318.3|10321.1|10316.1|0
1712897100000|2024-04-12 04:45:00|10321.6|10316.6|10322.4|10317.4|10322.6|10317.6|10320.8|10315.8|0
1712897400000|2024-04-12 04:50:00|10322.5|10317.5|10323.5|10318.5|10323.7|10318.7|10322.4|10317.4|0
1712897700000|2024-04-12 04:55:00|10323.6|10318.6|10321.9|10316.9|10324|10319|10321.7|10316.7|0
1712898000000|2024-04-12 05:00:00|10322|10317|10322.5|10317.5|10323.1|10318.1|10320.6|10315.6|0
1712898300000|2024-04-12 05:05:00|10322.4|10317.4|10323.8|10318.8|10323.8|10318.8|10322|10317|0
1712898600000|2024-04-12 05:10:00|10323.7|10318.7|10324|10319|10324.2|10319.2|10323.2|10318.2|0
1712898900000|2024-04-12 05:15:00|10324.1|10319.1|10326|10321|10326.1|10321.1|10323.8|10318.8|0
1712899200000|2024-04-12 05:20:00|10325.9|10320.9|10325.3|10320.3|10326.9|10321.9|10325.1|10320.1|0
1712899500000|2024-04-12 05:25:00|10324.8|10319.8|10324.4|10319.4|10325.5|10320.5|10324.2|10319.2|0
1712899800000|2024-04-12 05:30:00|10324.5|10319.5|10323.7|10318.7|10325.2|10320.2|10323|10318|0
1712900100000|2024-04-12 05:35:00|10323.8|10318.8|10322.1|10317.1|10324.1|10319.1|10322.1|10317.1|0
1712900400000|2024-04-12 05:40:00|10322.2|10317.2|10325.8|10320.8|10326|10321|10322|10317|0
1712900700000|2024-04-12 05:45:00|10325.7|10320.7|10324.2|10319.2|10326|10321|10323.3|10318.3|0
1712901000000|2024-04-12 05:50:00|10324.3|10319.3|10324.4|10319.4|10326.4|10321.4|10324.1|10319.1|0
1712901300000|2024-04-12 05:55:00|10324.5|10319.5|10323|10318|10326.5|10321.5|10323|10318|0
1712901600000|2024-04-12 06:00:00|10323.3|10318.3|10322.7|10317.7|10323.5|10318.5|10318.7|10313.7|0
1712901900000|2024-04-12 06:05:00|10322.4|10317.4|10323.9|10318.9|10327|10322|10321.9|10316.9|0
1712902200000|2024-04-12 06:10:00|10324|10319|10321.9|10316.9|10326.4|10321.4|10321.3|10316.3|0
1712902500000|2024-04-12 06:15:00|10322|10317|10330.7|10325.7|10331.2|10326.2|10321.7|10316.7|0
1712902800000|2024-04-12 06:20:00|10330.6|10325.6|10324.6|10319.6|10331.1|10326.1|10324.1|10319.1|0
1712903100000|2024-04-12 06:25:00|10324.4|10319.4|10329.2|10324.2|10329.3|10324.3|10324.3|10319.3|0
1712903400000|2024-04-12 06:30:00|10329.3|10324.3|10326.3|10321.3|10333|10328|10324.6|10319.6|0
1712903700000|2024-04-12 06:35:00|10326.4|10321.4|10327.2|10322.2|10329.6|10324.6|10326.4|10321.4|0
1712904000000|2024-04-12 06:40:00|10327.4|10322.4|10329.9|10324.9|10332.4|10327.4|10326.6|10321.6|0
1712904300000|2024-04-12 06:45:00|10331.5|10326.5|10330.6|10325.6|10333.3|10328.3|10329.7|10324.7|0
1712904600000|2024-04-12 06:50:00|10330.7|10325.7|10328.1|10323.1|10331|10326|10327.5|10322.5|0
1712904900000|2024-04-12 06:55:00|10328|10323|10328.1|10323.1|10328.6|10323.6|10325.9|10320.9|0
1712905200000|2024-04-12 07:00:00|10328.4|10323.4|10329.4|10324.4|10329.9|10324.9|10325.4|10320.4|0
1712905500000|2024-04-12 07:05:00|10329.3|10324.3|10326.1|10321.1|10329.7|10324.7|10323.5|10318.5|0
1712905800000|2024-04-12 07:10:00|10326.2|10321.2|10324.3|10319.3|10328|10323|10321.3|10316.3|0
1712906100000|2024-04-12 07:15:00|10324.2|10319.2|10322.2|10317.2|10324.9|10319.9|10321|10316|0
1712906400000|2024-04-12 07:20:00|10322.1|10317.1|10316.8|10311.8|10324.5|10319.5|10315.8|10310.8|0
1712906700000|2024-04-12 07:25:00|10316.7|10311.7|10318.5|10313.5|10318.7|10313.7|10314.3|10309.3|0
1712907000000|2024-04-12 07:30:00|10318.4|10313.4|10318|10313|10322.3|10317.3|10317.1|10312.1|0
1712907300000|2024-04-12 07:35:00|10318.2|10313.2|10318.1|10313.1|10320.2|10315.2|10316.3|10311.3|0
1712907600000|2024-04-12 07:40:00|10318.2|10313.2|10315.3|10310.3|10318.7|10313.7|10312.7|10307.7|0
1712907900000|2024-04-12 07:45:00|10315.2|10310.2|10315.1|10310.1|10316.2|10311.2|10311.1|10306.1|0
1712908200000|2024-04-12 07:50:00|10315.2|10310.2|10313|10308|10316|10311|10312.6|10307.6|0
1712908500000|2024-04-12 07:55:00|10313.2|10308.2|10312.7|10307.7|10315.1|10310.1|10311.2|10306.2|0
1712908800000|2024-04-12 08:00:00|10312.9|10307.9|10056.2|10053.2|10314.6|10309.6|10051.5|10048.5|0
1712909100000|2024-04-12 08:05:00|10056|10053|10046.3|10043.3|10058.3|10055.3|10045.9|10042.9|0
1712909400000|2024-04-12 08:10:00|10046.5|10043.5|10039.8|10036.8|10047.3|10044.3|10038.8|10035.8|0
1712909700000|2024-04-12 08:15:00|10039.4|10036.4|10043.2|10040.2|10043.6|10040.6|10039.4|10036.4|0
1712910000000|2024-04-12 08:20:00|10043.1|10040.1|10041|10038|10043.1|10040.1|10040.7|10037.7|0
1712910300000|2024-04-12 08:25:00|10041.1|10038.1|10041.1|10038.1|10043.8|10040.8|10040.7|10037.7|0
1712910600000|2024-04-12 08:30:00|10041.4|10038.4|10055.3|10052.3|10057.1|10054.1|10040|10037|0
1712910900000|2024-04-12 08:35:00|10055.2|10052.2|10056.3|10053.3|10056.4|10053.4|10054|10051|0
1712911200000|2024-04-12 08:40:00|10056.5|10053.5|10055.2|10052.2|10056.9|10053.9|10055|10052|0
1712911500000|2024-04-12 08:45:00|10055.3|10052.3|10054.1|10051.1|10055.5|10052.5|10053.3|10050.3|0
1712911800000|2024-04-12 08:50:00|10054|10051|10053.1|10050.1|10055.9|10052.9|10052.8|10049.8|0
1712912100000|2024-04-12 08:55:00|10052.9|10049.9|10045.9|10042.9|10053.1|10050.1|10045.5|10042.5|0
1712912400000|2024-04-12 09:00:00|10045.8|10042.8|10035.2|10032.2|10046.4|10043.4|10035.2|10032.2|0
1712912700000|2024-04-12 09:05:00|10035.4|10032.4|10027.7|10024.7|10035.6|10032.6|10027.7|10024.7|0
1712913000000|2024-04-12 09:10:00|10027.9|10024.9|10031.5|10028.5|10032.4|10029.4|10027.1|10024.1|0
1712913300000|2024-04-12 09:15:00|10031.4|10028.4|10029.5|10026.5|10033.3|10030.3|10029.5|10026.5|0
1712913600000|2024-04-12 09:20:00|10030.3|10027.3|10033.5|10030.5|10034.2|10031.2|10029.4|10026.4|0
1712913900000|2024-04-12 09:25:00|10033.6|10030.6|10024.7|10021.7|10033.6|10030.6|10023|10020|0
1712914200000|2024-04-12 09:30:00|10026.2|10023.2|10027.1|10024.1|10027.6|10024.6|10023.5|10020.5|0
1712914500000|2024-04-12 09:35:00|10026.4|10023.4|10032.5|10029.5|10032.6|10029.6|10025.8|10022.8|0
1712914800000|2024-04-12 09:40:00|10032.2|10029.2|10026.8|10023.8|10033.6|10030.6|10025.8|10022.8|0
1712915100000|2024-04-12 09:45:00|10025.9|10022.9|10025.8|10022.8|10027|10024|10023.3|10020.3|0
1712915400000|2024-04-12 09:50:00|10025.6|10022.6|10029.2|10026.2|10030|10027|10025.2|10022.2|0
1712915700000|2024-04-12 09:55:00|10029|10026|10030|10027|10030.2|10027.2|10028.4|10025.4|0
1712916000000|2024-04-12 10:00:00|10031|10028|10026.3|10023.3|10031|10028|10023.4|10020.4|0
1712916300000|2024-04-12 10:05:00|10026.2|10023.2|10026.4|10023.4|10026.8|10023.8|10025.8|10022.8|0
1712916600000|2024-04-12 10:10:00|10026.3|10023.3|10028.5|10025.5|10028.6|10025.6|10026.3|10023.3|0
1712916900000|2024-04-12 10:15:00|10028.4|10025.4|10028|10025|10029.8|10026.8|10027.5|10024.5|0
1712917200000|2024-04-12 10:20:00|10028.1|10025.1|10029.8|10026.8|10030.4|10027.4|10028.1|10025.1|0
1712917500000|2024-04-12 10:25:00|10029.9|10026.9|10030|10027|10030.5|10027.5|10027.9|10024.9|0
1712917800000|2024-04-12 10:30:00|10029.9|10026.9|10028.2|10025.2|10030.1|10027.1|10027.9|10024.9|0
1712918100000|2024-04-12 10:35:00|10028.3|10025.3|10026.7|10023.7|10029.4|10026.4|10026.7|10023.7|0
1712918400000|2024-04-12 10:40:00|10026.6|10023.6|10025.8|10022.8|10026.8|10023.8|10025.2|10022.2|0
1712918700000|2024-04-12 10:45:00|10025.5|10022.5|10018.4|10015.4|10025.5|10022.5|10017.4|10014.4|0
1712919000000|2024-04-12 10:50:00|10018.5|10015.5|10008.4|10005.4|10018.5|10015.5|10003.9|10000.9|0
1712919300000|2024-04-12 10:55:00|10008.6|10005.6|10010.6|10007.6|10012.7|10009.7|10004.7|10001.7|0
1712919600000|2024-04-12 11:00:00|10016.8|10013.8|10024.3|10021.3|10024.4|10021.4|10015.7|10012.7|0
1712919900000|2024-04-12 11:05:00|10024.2|10021.2|10020.3|10017.3|10025|10022|10020.3|10017.3|0
1712920200000|2024-04-12 11:10:00|10020.4|10017.4|10026.8|10023.8|10027.5|10024.5|10020.3|10017.3|0
1712920500000|2024-04-12 11:15:00|10027|10024|10025.3|10022.3|10027|10024|10023.7|10020.7|0
1712920800000|2024-04-12 11:20:00|10025.2|10022.2|10020.9|10017.9|10025.2|10022.2|10020.5|10017.5|0
1712921100000|2024-04-12 11:25:00|10021|10018|10024.3|10021.3|10024.3|10021.3|10020.7|10017.7|0
1712921400000|2024-04-12 11:30:00|10025.9|10022.9|10029|10026|10029.2|10026.2|10025.9|10022.9|0
1712921700000|2024-04-12 11:35:00|10029.1|10026.1|10031.4|10028.4|10033.1|10030.1|10029.1|10026.1|0
1712922000000|2024-04-12 11:40:00|10031.3|10028.3|10035|10032|10035.6|10032.6|10030.4|10027.4|0
1712922300000|2024-04-12 11:45:00|10034.8|10031.8|10048|10045|10048.1|10045.1|10034.8|10031.8|0
1712922600000|2024-04-12 11:50:00|10048.1|10045.1|10040.8|10037.8|10053.4|10050.4|10040.8|10037.8|0
1712922900000|2024-04-12 11:55:00|10040.7|10037.7|10041.9|10038.9|10043.4|10040.4|10039.4|10036.4|0
1712923200000|2024-04-12 12:00:00|10041.5|10038.5|10050.7|10047.7|10051.1|10048.1|10041.5|10038.5|0
1712923500000|2024-04-12 12:05:00|10050.5|10047.5|10043.4|10040.4|10050.6|10047.6|10043.3|10040.3|0
1712923800000|2024-04-12 12:10:00|10043.1|10040.1|10039.7|10036.7|10043.3|10040.3|10039.4|10036.4|0
1712924100000|2024-04-12 12:15:00|10039.6|10036.6|10044|10041|10044|10041|10039.1|10036.1|0
1712924400000|2024-04-12 12:20:00|10043.8|10040.8|10037|10034|10044|10041|10036.3|10033.3|0
1712924700000|2024-04-12 12:25:00|10037.2|10034.2|10041.2|10038.2|10041.2|10038.2|10036.4|10033.4|0
1712925000000|2024-04-12 12:30:00|10040.9|10037.9|10035.6|10032.6|10040.9|10037.9|10032|10029|0
1712925300000|2024-04-12 12:35:00|10035.7|10032.7|10018.1|10015.1|10036.2|10033.2|10017.9|10014.9|0
1712925600000|2024-04-12 12:40:00|10018.2|10015.2|10002.9|9999.9|10020.6|10017.6|10002.9|9999.9|0
1712925900000|2024-04-12 12:45:00|10002.8|9999.8|10005|10002|10006.7|10003.7|9997.7|9994.7|0
1712926200000|2024-04-12 12:50:00|10005.1|10002.1|10007.3|10004.3|10008.5|10005.5|9999.5|9996.5|0
1712926500000|2024-04-12 12:55:00|10007.4|10004.4|9991.8|9988.8|10007.4|10004.4|9990.2|9987.2|0
1712926800000|2024-04-12 13:00:00|9991.9|9988.9|9980.6|9977.6|9991.9|9988.9|9976.8|9973.8|0
1712927100000|2024-04-12 13:05:00|9980.5|9977.5|9986.7|9983.7|9987.5|9984.5|9977.2|9974.2|0
1712927400000|2024-04-12 13:10:00|9986.6|9983.6|9991.8|9988.8|9991.9|9988.9|9983.7|9980.7|0
1712927700000|2024-04-12 13:15:00|9992.2|9989.2|9993.2|9990.2|9994.1|9991.1|9991.2|9988.2|0
1712928000000|2024-04-12 13:20:00|9993.4|9990.4|9984.1|9981.1|9994|9991|9983.9|9980.9|0
1712928300000|2024-04-12 13:25:00|9989.9|9986.9|9979.5|9976.5|9990.6|9987.6|9970.5|9967.5|0
1712928600000|2024-04-12 13:30:00|9976.9|9973.9|9996.6|9994.8|10012.7|10010.9|9975.7|9972.7|0
1712928900000|2024-04-12 13:35:00|9997.1|9995.3|10007.2|10005.4|10018|10016.2|9996.5|9994.7|0
1712929200000|2024-04-12 13:40:00|10006.9|10005.1|10003.8|10002|10010.8|10009|9985.9|9984.1|0
1712929500000|2024-04-12 13:45:00|10003.2|10001.4|10000.3|9998.5|10016.7|10014.9|10000.3|9998.5|0
1712929800000|2024-04-12 13:50:00|10000.8|9999|10023.3|10021.5|10023.3|10021.5|9999.1|9997.3|0
1712930100000|2024-04-12 13:55:00|10023.5|10021.7|10026|10024.2|10029|10027.2|10014.4|10012.6|0
1712930400000|2024-04-12 14:00:00|10023.8|10022|10002.9|10001.1|10025.1|10023.3|9996.3|9994.5|0
1712930700000|2024-04-12 14:05:00|10002.8|10001|9992.5|9990.7|10012.7|10010.9|9984.4|9982.6|0
1712931000000|2024-04-12 14:10:00|9991.9|9990.1|10000.7|9998.9|10006.1|10004.3|9990|9988.2|0
1712931300000|2024-04-12 14:15:00|9999.8|9998|10007.8|10006|10012.9|10011.1|9982.5|9980.7|0
1712931600000|2024-04-12 14:20:00|10006.9|10005.1|9997.4|9995.6|10013.7|10011.9|9997.2|9995.4|0
1712931900000|2024-04-12 14:25:00|9997.5|9995.7|9987.3|9985.5|9999.2|9997.4|9985.9|9984.1|0
1712932200000|2024-04-12 14:30:00|9986.2|9984.4|9974|9972.2|9993.1|9991.3|9973.4|9971.6|0
1712932500000|2024-04-12 14:35:00|9974.2|9972.4|9954.6|9952.8|9981.3|9979.5|9947.6|9945.8|0
1712932800000|2024-04-12 14:40:00|9954.4|9952.6|9954.3|9952.5|9957.4|9955.6|9942.8|9941|0
1712933100000|2024-04-12 14:45:00|9954.1|9952.3|9947.1|9945.3|9954.1|9952.3|9945.3|9943.5|0
1712933400000|2024-04-12 14:50:00|9946.2|9944.4|9940.7|9938.9|9946.2|9944.4|9931.9|9930.1|0
1712933700000|2024-04-12 14:55:00|9941.1|9939.3|9934.8|9933|9950.9|9949.1|9932.6|9930.8|0
1712934000000|2024-04-12 15:00:00|9934.9|9933.1|9945.5|9943.7|9950.5|9948.7|9933.6|9931.8|0
1712934300000|2024-04-12 15:05:00|9945.7|9943.9|9938.1|9936.3|9945.8|9944|9935.9|9934.1|0
1712934600000|2024-04-12 15:10:00|9938.3|9936.5|9946.4|9944.6|9947.5|9945.7|9935.2|9933.4|0
1712934900000|2024-04-12 15:15:00|9946.6|9944.8|9967.5|9965.7|9967.7|9965.9|9944.1|9942.3|0
1712935200000|2024-04-12 15:20:00|9967.3|9965.5|9968|9966.2|9975.2|9973.4|9963.2|9961.4|0
1712935500000|2024-04-12 15:25:00|9967.9|9966.1|9983.8|9982|9983.8|9982|9965.5|9963.7|0
1712935800000|2024-04-12 15:30:00|9983.9|9982.1|9997.9|9996.1|9998.3|9996.5|9980|9978.2|0
1712936100000|2024-04-12 15:35:00|9998|9996.2|9991.7|9989.9|10004.6|10002.8|9990.8|9989|0
1712936400000|2024-04-12 15:40:00|9991.6|9989.8|9993.3|9991.5|9995.1|9993.3|9982.9|9981.1|0
1712936700000|2024-04-12 15:45:00|9992.8|9991|10002|10000.2|10003.1|10001.3|9991.2|9989.4|0
1712937000000|2024-04-12 15:50:00|10002.3|10000.5|9988.1|9986.3|10002.8|10001|9985.4|9983.6|0
1712937300000|2024-04-12 15:55:00|9987.9|9986.1|9984.8|9983|9991.5|9989.7|9983.8|9982|0
1712937600000|2024-04-12 16:00:00|9985.2|9983.4|9974.5|9972.7|9985.8|9984|9972.4|9970.6|0
1712937900000|2024-04-12 16:05:00|9974.8|9973|9969.4|9967.6|9984.4|9982.6|9969.4|9967.6|0
1712938200000|2024-04-12 16:10:00|9969.5|9967.7|9957.2|9955.4|9971.1|9969.3|9957|9955.2|0
1712938500000|2024-04-12 16:15:00|9956.9|9955.1|9939.9|9938.1|9962|9960.2|9939.6|9937.8|0
1712938800000|2024-04-12 16:20:00|9940|9938.2|9952.3|9950.5|9956.2|9954.4|9939.8|9938|0
1712939100000|2024-04-12 16:25:00|9952.2|9950.4|9942.3|9940.5|9957.3|9955.5|9942.1|9940.3|0
1712939400000|2024-04-12 16:30:00|9942.1|9940.3|9943.5|9941.7|9946.2|9944.4|9937.5|9935.7|0
1712939700000|2024-04-12 16:35:00|9944|9942.2|9926.7|9924.9|9945.7|9943.9|9920.1|9918.3|0
1712940000000|2024-04-12 16:40:00|9926.3|9924.5|9916.8|9915|9929.7|9927.9|9915.2|9913.4|0
1712940300000|2024-04-12 16:45:00|9917.1|9915.3|9912.8|9911|9922.9|9921.1|9912.3|9910.5|0
1712940600000|2024-04-12 16:50:00|9913.6|9911.8|9921.7|9919.9|9926.6|9924.8|9913.6|9911.8|0
1712940900000|2024-04-12 16:55:00|9920.9|9919.1|9919.7|9917.9|9926.7|9924.9|9919.7|9917.9|0
1712941200000|2024-04-12 17:00:00|9919.8|9918|9914.4|9912.6|9922.4|9920.6|9908.7|9906.9|0
1712941500000|2024-04-12 17:05:00|9914.5|9912.7|9915.6|9913.8|9924.2|9922.4|9911.1|9909.3|0
1712941800000|2024-04-12 17:10:00|9916.2|9914.4|9926|9924.2|9928.4|9926.6|9916.2|9914.4|0
1712942100000|2024-04-12 17:15:00|9925.2|9923.4|9918.2|9916.4|9937.3|9935.5|9917.9|9916.1|0
1712942400000|2024-04-12 17:20:00|9918.1|9916.3|9899.2|9897.4|9918.1|9916.3|9898.9|9897.1|0
1712942700000|2024-04-12 17:25:00|9899.3|9897.5|9901.6|9899.8|9902.2|9900.4|9893.9|9892.1|0
1712943000000|2024-04-12 17:30:00|9900.4|9898.6|9897.5|9895.7|9902.4|9900.6|9894.4|9892.6|0
1712943300000|2024-04-12 17:35:00|9897.4|9895.6|9902.1|9900.3|9902.1|9900.3|9895|9893.2|0
1712943600000|2024-04-12 17:40:00|9901.9|9900.1|9911.6|9909.8|9918.2|9916.4|9901.8|9900|0
1712943900000|2024-04-12 17:45:00|9911.5|9909.7|9921.6|9919.8|9926.6|9924.8|9910.4|9908.6|0
1712944200000|2024-04-12 17:50:00|9922.3|9920.5|9912.9|9911.1|9929|9927.2|9912.1|9910.3|0
1712944500000|2024-04-12 17:55:00|9913.2|9911.4|9911.3|9909.5|9922.5|9920.7|9910.7|9908.9|0
1712944800000|2024-04-12 18:00:00|9910.6|9908.8|9911.3|9909.5|9911.6|9909.8|9900.9|9899.1|0
1712945100000|2024-04-12 18:05:00|9910.9|9909.1|9922.5|9920.7|9927.3|9925.5|9909.6|9907.8|0
1712945400000|2024-04-12 18:10:00|9922.6|9920.8|9917.3|9915.5|9926.3|9924.5|9916.4|9914.6|0
1712945700000|2024-04-12 18:15:00|9917.4|9915.6|9924.1|9922.3|9929.1|9927.3|9916.4|9914.6|0
1712946000000|2024-04-12 18:20:00|9924|9922.2|9912.9|9911.1|9927.8|9926|9912.8|9911|0
1712946300000|2024-04-12 18:25:00|9913.3|9911.5|9917.8|9916|9919.2|9917.4|9910.4|9908.6|0
1712946600000|2024-04-12 18:30:00|9918|9916.2|9911.7|9909.9|9919.7|9917.9|9908.8|9907|0
1712946900000|2024-04-12 18:35:00|9910.9|9909.1|9903.2|9901.4|9914.9|9913.1|9901.9|9900.1|0
1712947200000|2024-04-12 18:40:00|9903.1|9901.3|9909.5|9907.7|9915.8|9914|9899.3|9897.5|0
1712947500000|2024-04-12 18:45:00|9909.7|9907.9|9898.8|9897|9912.1|9910.3|9897.5|9895.7|0
1712947800000|2024-04-12 18:50:00|9898.3|9896.5|9906.7|9904.9|9910.4|9908.6|9898.3|9896.5|0
1712948100000|2024-04-12 18:55:00|9905.8|9904|9892.5|9890.7|9906.4|9904.6|9892.3|9890.5|0
1712948400000|2024-04-12 19:00:00|9892.3|9890.5|9900.9|9899.1|9903.2|9901.4|9884.6|9882.8|0
1712948700000|2024-04-12 19:05:00|9901.5|9899.7|9896.2|9894.4|9906.4|9904.6|9893.7|9891.9|0
1712949000000|2024-04-12 19:10:00|9896.9|9895.1|9893.7|9891.9|9902.4|9900.6|9891.5|9889.7|0
1712949300000|2024-04-12 19:15:00|9893.6|9891.8|9897.9|9896.1|9902.6|9900.8|9889.6|9887.8|0
1712949600000|2024-04-12 19:20:00|9898|9896.2|9907.8|9906|9909.8|9908|9896.8|9895|0
1712949900000|2024-04-12 19:25:00|9908.3|9906.5|9903.1|9901.3|9909.2|9907.4|9901.3|9899.5|0
1712950200000|2024-04-12 19:30:00|9903.2|9901.4|9912.4|9910.6|9916.8|9915|9903.2|9901.4|0
1712950500000|2024-04-12 19:35:00|9912.3|9910.5|9903.2|9901.4|9915.5|9913.7|9903|9901.2|0
1712950800000|2024-04-12 19:40:00|9904|9902.2|9925|9923.2|9925|9923.2|9904|9902.2|0
1712951100000|2024-04-12 19:45:00|9925.3|9923.5|9934.4|9932.6|9934.9|9933.1|9925.2|9923.4|0
1712951400000|2024-04-12 19:50:00|9938.3|9936.5|9924.6|9922.8|9939.8|9938|9917.6|9915.8|0
1712951700000|2024-04-12 19:55:00|9921.3|9919.5|9929.8|9928|9931.4|9929.6|9921.3|9919.5|0
1712952000000|2024-04-12 20:00:00|9930.4|9927.4|9935.7|9932.7|9938.4|9935.4|9923.4|9920.4|0
1712952300000|2024-04-12 20:05:00|9935.6|9932.6|9937.4|9934.4|9937.7|9934.7|9930.7|9927.7|0
1712952600000|2024-04-12 20:10:00|9936.2|9933.2|9939.3|9936.3|9945|9942|9936.2|9933.2|0
1712952900000|2024-04-12 20:15:00|9939.5|9936.5|9936.5|9933.5|9939.9|9936.9|9933.5|9930.5|0
1712953200000|2024-04-12 20:20:00|9936.4|9933.4|9937.3|9934.3|9939.9|9936.9|9934.5|9931.5|0
1712953500000|2024-04-12 20:25:00|9937.1|9934.1|9937.3|9934.3|9938.1|9935.1|9936.5|9933.5|0
1712953800000|2024-04-12 20:30:00|9937|9934|9936.7|9933.7|9937.7|9934.7|9936|9933|0
1712954100000|2024-04-12 20:35:00|9936.8|9933.8|9938.2|9935.2|9938.2|9935.2|9936.1|9933.1|0
1712954400000|2024-04-12 20:40:00|9938.3|9935.3|9936.9|9933.9|9938.4|9935.4|9936.4|9933.4|0
1712954700000|2024-04-12 20:45:00|9937.3|9934.3|9934.5|9931.5|9937.4|9934.4|9933.6|9930.6|0
1712955000000|2024-04-12 20:50:00|9934.6|9931.6|9931.6|9928.6|9934.6|9931.6|9931.1|9928.1|0
1712955300000|2024-04-12 20:55:00|9931.4|9928.4|9932.7|9929.7|9934.2|9931.2|9931.2|9928.2|0
1713132000000|2024-04-14 22:00:00|9956.7|9951.7|9941|9936|9957.4|9952.4|9939.8|9934.8|0
1713132300000|2024-04-14 22:05:00|9941.7|9936.7|9946.7|9941.7|9947.7|9942.7|9933.2|9928.2|0
1713132600000|2024-04-14 22:10:00|9946.6|9941.6|9948.8|9943.8|9956|9951|9946.6|9941.6|0
1713132900000|2024-04-14 22:15:00|9948.7|9943.7|9945.1|9940.1|9949|9944|9942.8|9937.8|0
1713133200000|2024-04-14 22:20:00|9945|9940|9952.7|9947.7|9954.9|9949.9|9945|9940|0
1713133500000|2024-04-14 22:25:00|9953|9948|9954.5|9949.5|9956.6|9951.6|9952.8|9947.8|0
1713133800000|2024-04-14 22:30:00|9954.4|9949.4|9958.7|9953.7|9961.1|9956.1|9953.6|9948.6|0
1713134100000|2024-04-14 22:35:00|9958.6|9953.6|9961.4|9956.4|9964|9959|9956.4|9951.4|0
1713134400000|2024-04-14 22:40:00|9961.2|9956.2|9965.8|9960.8|9968.4|9963.4|9960.1|9955.1|0
1713134700000|2024-04-14 22:45:00|9966|9961|9968.4|9963.4|9972.3|9967.3|9965.8|9960.8|0
1713135000000|2024-04-14 22:50:00|9968.3|9963.3|9961.2|9956.2|9971.1|9966.1|9960|9955|0
1713135300000|2024-04-14 22:55:00|9961.1|9956.1|9961|9956|9965.3|9960.3|9958.7|9953.7|0
1713135600000|2024-04-14 23:00:00|9961.2|9956.2|9964.5|9959.5|9965.3|9960.3|9960.3|9955.3|0
1713135900000|2024-04-14 23:05:00|9964.4|9959.4|9967|9962|9969.9|9964.9|9964.4|9959.4|0
1713136200000|2024-04-14 23:10:00|9967.1|9962.1|9963.8|9958.8|9968|9963|9962.4|9957.4|0
1713136500000|2024-04-14 23:15:00|9963.7|9958.7|9967.6|9962.6|9968.3|9963.3|9963.3|9958.3|0
1713136800000|2024-04-14 23:20:00|9967.5|9962.5|9968.2|9963.2|9970.7|9965.7|9966.7|9961.7|0
1713137100000|2024-04-14 23:25:00|9968.3|9963.3|9966.1|9961.1|9969.1|9964.1|9965.6|9960.6|0
1713137400000|2024-04-14 23:30:00|9966.2|9961.2|9972.6|9967.6|9975.2|9970.2|9966.2|9961.2|0
1713137700000|2024-04-14 23:35:00|9972.4|9967.4|9972.9|9967.9|9978|9973|9971.6|9966.6|0
1713138000000|2024-04-14 23:40:00|9972.8|9967.8|9973.6|9968.6|9973.8|9968.8|9970|9965|0
1713138300000|2024-04-14 23:45:00|9973.7|9968.7|9975.3|9970.3|9978.6|9973.6|9971.8|9966.8|0
1713138600000|2024-04-14 23:50:00|9974.8|9969.8|9966.9|9961.9|9975.2|9970.2|9966|9961|0
1713138900000|2024-04-14 23:55:00|9966.8|9961.8|9969.3|9964.3|9971.5|9966.5|9964.7|9959.7|0
1713139200000|2024-04-15 00:00:00|9969.5|9964.5|9967.2|9962.2|9973.8|9968.8|9960|9955|0
1713139500000|2024-04-15 00:05:00|9967|9962|9968.1|9963.1|9970.1|9965.1|9964.6|9959.6|0
1713139800000|2024-04-15 00:10:00|9968|9963|9965.2|9960.2|9968.8|9963.8|9962.9|9957.9|0
1713140100000|2024-04-15 00:15:00|9965.1|9960.1|9948.1|9943.1|9965.1|9960.1|9946.5|9941.5|0
1713140400000|2024-04-15 00:20:00|9948.2|9943.2|9957.5|9952.5|9957.7|9952.7|9944.9|9939.9|0
1713140700000|2024-04-15 00:25:00|9958|9953|9965.4|9960.4|9966.5|9961.5|9956.9|9951.9|0
1713141000000|2024-04-15 00:30:00|9966.2|9961.2|9962|9957|9966.6|9961.6|9961.2|9956.2|0
1713141300000|2024-04-15 00:35:00|9962.1|9957.1|9961.4|9956.4|9964.4|9959.4|9960.3|9955.3|0
1713141600000|2024-04-15 00:40:00|9961.3|9956.3|9965.5|9960.5|9969.6|9964.6|9961|9956|0
1713141900000|2024-04-15 00:45:00|9965.6|9960.6|9963.7|9958.7|9966.9|9961.9|9963.3|9958.3|0
1713142200000|2024-04-15 00:50:00|9963.8|9958.8|9963.2|9958.2|9964.6|9959.6|9957.9|9952.9|0
1713142500000|2024-04-15 00:55:00|9963.1|9958.1|9961.8|9956.8|9964.7|9959.7|9958.4|9953.4|0
1713142800000|2024-04-15 01:00:00|9961.9|9956.9|9962.9|9957.9|9963.6|9958.6|9959.6|9954.6|0
1713143100000|2024-04-15 01:05:00|9962.8|9957.8|9957|9952|9962.9|9957.9|9955.1|9950.1|0
1713143400000|2024-04-15 01:10:00|9956.9|9951.9|9953.8|9948.8|9957.9|9952.9|9952.8|9947.8|0
1713143700000|2024-04-15 01:15:00|9953.9|9948.9|9950.1|9945.1|9954.5|9949.5|9946|9941|0
1713144000000|2024-04-15 01:20:00|9950.2|9945.2|9953.4|9948.4|9955.7|9950.7|9950.2|9945.2|0
1713144300000|2024-04-15 01:25:00|9953.5|9948.5|9955.5|9950.5|9956|9951|9952|9947|0
1713144600000|2024-04-15 01:30:00|9955.6|9950.6|9958.2|9953.2|9958.6|9953.6|9952.4|9947.4|0
1713144900000|2024-04-15 01:35:00|9957.9|9952.9|9956.8|9951.8|9958|9953|9954.9|9949.9|0
1713145200000|2024-04-15 01:40:00|9956.6|9951.6|9956|9951|9958.1|9953.1|9953.6|9948.6|0
1713145500000|2024-04-15 01:45:00|9956.1|9951.1|9956.9|9951.9|9957.3|9952.3|9952|9947|0
1713145800000|2024-04-15 01:50:00|9957|9952|9962.1|9957.1|9964|9959|9957|9952|0
1713146100000|2024-04-15 01:55:00|9961.9|9956.9|9960.8|9955.8|9963.3|9958.3|9960.6|9955.6|0
1713146400000|2024-04-15 02:00:00|9960.9|9955.9|9964.7|9959.7|9966.9|9961.9|9960.7|9955.7|0
1713146700000|2024-04-15 02:05:00|9964.8|9959.8|9963.1|9958.1|9965.5|9960.5|9962.8|9957.8|0
1713147000000|2024-04-15 02:10:00|9963|9958|9963.3|9958.3|9964.7|9959.7|9961.6|9956.6|0
1713147300000|2024-04-15 02:15:00|9963.5|9958.5|9965|9960|9966.2|9961.2|9963.5|9958.5|0
1713147600000|2024-04-15 02:20:00|9965.1|9960.1|9964.8|9959.8|9966.2|9961.2|9963.5|9958.5|0
1713147900000|2024-04-15 02:25:00|9964.5|9959.5|9963.2|9958.2|9965.5|9960.5|9962.4|9957.4|0
1713148200000|2024-04-15 02:30:00|9963.3|9958.3|9960.7|9955.7|9964.6|9959.6|9960.3|9955.3|0
1713148500000|2024-04-15 02:35:00|9960.8|9955.8|9963.8|9958.8|9964.1|9959.1|9960.3|9955.3|0
1713148800000|2024-04-15 02:40:00|9963.9|9958.9|9961.8|9956.8|9964.8|9959.8|9961.7|9956.7|0
1713149100000|2024-04-15 02:45:00|9961.9|9956.9|9962.2|9957.2|9963|9958|9961.1|9956.1|0
1713149400000|2024-04-15 02:50:00|9962.4|9957.4|9961.1|9956.1|9963.7|9958.7|9960|9955|0
1713149700000|2024-04-15 02:55:00|9961.2|9956.2|9960.3|9955.3|9961.7|9956.7|9960|9955|0
1713150000000|2024-04-15 03:00:00|9960.5|9955.5|9958.3|9953.3|9960.5|9955.5|9955.4|9950.4|0
1713150300000|2024-04-15 03:05:00|9958.2|9953.2|9958.3|9953.3|9958.5|9953.5|9956.1|9951.1|0
1713150600000|2024-04-15 03:10:00|9958.6|9953.6|9956.5|9951.5|9959.4|9954.4|9956.2|9951.2|0
1713150900000|2024-04-15 03:15:00|9956.4|9951.4|9957.3|9952.3|9957.8|9952.8|9955.7|9950.7|0
1713151200000|2024-04-15 03:20:00|9957.2|9952.2|9960.3|9955.3|9960.8|9955.8|9955.7|9950.7|0
1713151500000|2024-04-15 03:25:00|9960.4|9955.4|9962.3|9957.3|9963.1|9958.1|9959.7|9954.7|0
1713151800000|2024-04-15 03:30:00|9962.4|9957.4|9965.6|9960.6|9966.2|9961.2|9962.4|9957.4|0
1713152100000|2024-04-15 03:35:00|9965.7|9960.7|9970.4|9965.4|9972.2|9967.2|9965.6|9960.6|0
1713152400000|2024-04-15 03:40:00|9970.3|9965.3|9969.5|9964.5|9972|9967|9969.2|9964.2|0
1713152700000|2024-04-15 03:45:00|9969.3|9964.3|9968.4|9963.4|9969.6|9964.6|9967.7|9962.7|0
1713153000000|2024-04-15 03:50:00|9968.3|9963.3|9968|9963|9969.2|9964.2|9966.7|9961.7|0
1713153300000|2024-04-15 03:55:00|9967.9|9962.9|9965.6|9960.6|9968.3|9963.3|9965.5|9960.5|0
1713153600000|2024-04-15 04:00:00|9965.7|9960.7|9968.1|9963.1|9968.2|9963.2|9965.7|9960.7|0
1713153900000|2024-04-15 04:05:00|9968|9963|9966.2|9961.2|9968.2|9963.2|9966.1|9961.1|0
1713154200000|2024-04-15 04:10:00|9966.3|9961.3|9965.2|9960.2|9966.3|9961.3|9964.4|9959.4|0
1713154500000|2024-04-15 04:15:00|9965.3|9960.3|9967.2|9962.2|9967.2|9962.2|9964.1|9959.1|0
1713154800000|2024-04-15 04:20:00|9967.3|9962.3|9967.7|9962.7|9968|9963|9965.8|9960.8|0
1713155100000|2024-04-15 04:25:00|9967.6|9962.6|9965.9|9960.9|9968.2|9963.2|9964.2|9959.2|0
1713155400000|2024-04-15 04:30:00|9966|9961|9965.8|9960.8|9968|9963|9965|9960|0
1713155700000|2024-04-15 04:35:00|9965.9|9960.9|9968.9|9963.9|9969.4|9964.4|9965.6|9960.6|0
1713156000000|2024-04-15 04:40:00|9968.7|9963.7|9971.3|9966.3|9971.6|9966.6|9967.7|9962.7|0
1713156300000|2024-04-15 04:45:00|9971.4|9966.4|9971.6|9966.6|9976.8|9971.8|9970.7|9965.7|0
1713156600000|2024-04-15 04:50:00|9971.5|9966.5|9973.4|9968.4|9973.6|9968.6|9970.2|9965.2|0
1713156900000|2024-04-15 04:55:00|9973.2|9968.2|9975.4|9970.4|9975.9|9970.9|9973.1|9968.1|0
1713157200000|2024-04-15 05:00:00|9975.3|9970.3|9980.6|9975.6|9982.8|9977.8|9975.3|9970.3|0
1713157500000|2024-04-15 05:05:00|9980.7|9975.7|9980.4|9975.4|9981.3|9976.3|9977.1|9972.1|0
1713157800000|2024-04-15 05:10:00|9980.5|9975.5|9979.8|9974.8|9982.2|9977.2|9979.2|9974.2|0
1713158100000|2024-04-15 05:15:00|9979.9|9974.9|9977.2|9972.2|9980.3|9975.3|9977.1|9972.1|0
1713158400000|2024-04-15 05:20:00|9977.3|9972.3|9978.8|9973.8|9979.7|9974.7|9976.5|9971.5|0
1713158700000|2024-04-15 05:25:00|9978.9|9973.9|9978.4|9973.4|9980.4|9975.4|9976.5|9971.5|0
1713159000000|2024-04-15 05:30:00|9978.5|9973.5|9977.2|9972.2|9978.8|9973.8|9975.4|9970.4|0
1713159300000|2024-04-15 05:35:00|9976.9|9971.9|9974|9969|9976.9|9971.9|9972.6|9967.6|0
1713159600000|2024-04-15 05:40:00|9974.1|9969.1|9975.7|9970.7|9977.4|9972.4|9972.9|9967.9|0
1713159900000|2024-04-15 05:45:00|9975.8|9970.8|9976.2|9971.2|9976.9|9971.9|9973.2|9968.2|0
1713160200000|2024-04-15 05:50:00|9975.9|9970.9|9980.4|9975.4|9980.5|9975.5|9974.3|9969.3|0
1713160500000|2024-04-15 05:55:00|9980|9975|9980.3|9975.3|9982.9|9977.9|9978.1|9973.1|0
1713160800000|2024-04-15 06:00:00|9980.4|9975.4|9975.7|9970.7|9981.9|9976.9|9975.7|9970.7|0
1713161100000|2024-04-15 06:05:00|9975.8|9970.8|9979.5|9974.5|9979.5|9974.5|9972.9|9967.9|0
1713161400000|2024-04-15 06:10:00|9979.4|9974.4|9980|9975|9981.7|9976.7|9977.2|9972.2|0
1713161700000|2024-04-15 06:15:00|9979.7|9974.7|9981.1|9976.1|9986|9981|9977|9972|0
1713162000000|2024-04-15 06:20:00|9980.9|9975.9|9981.7|9976.7|9982.5|9977.5|9979.2|9974.2|0
1713162300000|2024-04-15 06:25:00|9981.6|9976.6|9986.6|9981.6|9987.6|9982.6|9980.7|9975.7|0
1713162600000|2024-04-15 06:30:00|9986.7|9981.7|9984.8|9979.8|9989.7|9984.7|9984.6|9979.6|0
1713162900000|2024-04-15 06:35:00|9984.9|9979.9|9986.5|9981.5|9988.1|9983.1|9983.2|9978.2|0
1713163200000|2024-04-15 06:40:00|9986.3|9981.3|9984|9979|9988.3|9983.3|9984|9979|0
1713163500000|2024-04-15 06:45:00|9984.1|9979.1|9985.7|9980.7|9986.1|9981.1|9983|9978|0
1713163800000|2024-04-15 06:50:00|9985.8|9980.8|9984.5|9979.5|9987.7|9982.7|9982.2|9977.2|0
1713164100000|2024-04-15 06:55:00|9984.6|9979.6|9981.7|9976.7|9988|9983|9981.7|9976.7|0
1713164400000|2024-04-15 07:00:00|9982|9977|9991.4|9986.4|9996.4|9991.4|9982|9977|0
1713164700000|2024-04-15 07:05:00|9991.5|9986.5|9992|9987|9994.1|9989.1|9989.3|9984.3|0
1713165000000|2024-04-15 07:10:00|9991.8|9986.8|9987.7|9982.7|9991.9|9986.9|9985.4|9980.4|0
1713165300000|2024-04-15 07:15:00|9987.6|9982.6|9990|9985|9990.4|9985.4|9979.5|9974.5|0
1713165600000|2024-04-15 07:20:00|9989.9|9984.9|9980|9975|9991.5|9986.5|9978.3|9973.3|0
1713165900000|2024-04-15 07:25:00|9979.5|9974.5|9982.2|9977.2|9984.7|9979.7|9978.8|9973.8|0
1713166200000|2024-04-15 07:30:00|9982.3|9977.3|9979|9974|9985.1|9980.1|9972.1|9967.1|0
1713166500000|2024-04-15 07:35:00|9978.9|9973.9|9985.1|9980.1|9985.8|9980.8|9977.6|9972.6|0
1713166800000|2024-04-15 07:40:00|9985|9980|9978.4|9973.4|9988.5|9983.5|9978.2|9973.2|0
1713167100000|2024-04-15 07:45:00|9978.3|9973.3|9984.6|9979.6|9984.6|9979.6|9972.1|9967.1|0
1713167400000|2024-04-15 07:50:00|9984.7|9979.7|9988.3|9983.3|9989.4|9984.4|9982.9|9977.9|0
1713167700000|2024-04-15 07:55:00|9988.2|9983.2|9992.7|9987.7|9993.1|9988.1|9986.5|9981.5|0
1713168000000|2024-04-15 08:00:00|9992.6|9987.6|10179.6|10176.6|10182.1|10179.1|9990.6|9985.6|0
1713168300000|2024-04-15 08:05:00|10179.8|10176.8|10188.6|10185.6|10189|10186|10178.7|10175.7|0
1713168600000|2024-04-15 08:10:00|10188.5|10185.5|10189.7|10186.7|10193.2|10190.2|10187.5|10184.5|0
1713168900000|2024-04-15 08:15:00|10189.5|10186.5|10186|10183|10190.1|10187.1|10183.8|10180.8|0
1713169200000|2024-04-15 08:20:00|10186.1|10183.1|10185.2|10182.2|10190|10187|10184.6|10181.6|0
1713169500000|2024-04-15 08:25:00|10184.9|10181.9|10178.6|10175.6|10185.2|10182.2|10173.1|10170.1|0
1713169800000|2024-04-15 08:30:00|10178|10175|10177.4|10174.4|10184.4|10181.4|10173.9|10170.9|0
1713170100000|2024-04-15 08:35:00|10179.2|10176.2|10177.4|10174.4|10187.3|10184.3|10176.6|10173.6|0
1713170400000|2024-04-15 08:40:00|10177.6|10174.6|10177.3|10174.3|10183.3|10180.3|10176.7|10173.7|0
1713170700000|2024-04-15 08:45:00|10177.2|10174.2|10187.6|10184.6|10187.6|10184.6|10175.1|10172.1|0
1713171000000|2024-04-15 08:50:00|10187.7|10184.7|10178.4|10175.4|10187.8|10184.8|10176.8|10173.8|0
1713171300000|2024-04-15 08:55:00|10178.3|10175.3|10178.4|10175.4|10180.9|10177.9|10177.4|10174.4|0
1713171600000|2024-04-15 09:00:00|10178.7|10175.7|10186.5|10183.5|10186.6|10183.6|10178.6|10175.6|0
1713171900000|2024-04-15 09:05:00|10186.9|10183.9|10191.5|10188.5|10191.5|10188.5|10184.7|10181.7|0
1713172200000|2024-04-15 09:10:00|10191.4|10188.4|10186.2|10183.2|10193.2|10190.2|10186.2|10183.2|0
1713172500000|2024-04-15 09:15:00|10186|10183|10186.2|10183.2|10188.6|10185.6|10185.3|10182.3|0
1713172800000|2024-04-15 09:20:00|10186|10183|10177.7|10174.7|10187.8|10184.8|10176.6|10173.6|0
1713173100000|2024-04-15 09:25:00|10177.9|10174.9|10177.5|10174.5|10182.3|10179.3|10177.5|10174.5|0
1713173400000|2024-04-15 09:30:00|10177.6|10174.6|10175.9|10172.9|10177.7|10174.7|10175|10172|0
1713173700000|2024-04-15 09:35:00|10176|10173|10175.1|10172.1|10176.3|10173.3|10172.8|10169.8|0
1713174000000|2024-04-15 09:40:00|10175|10172|10175.7|10172.7|10178|10175|10174.6|10171.6|0
1713174300000|2024-04-15 09:45:00|10175.5|10172.5|10177.4|10174.4|10179|10176|10175.5|10172.5|0
1713174600000|2024-04-15 09:50:00|10177.3|10174.3|10175|10172|10177.8|10174.8|10174.6|10171.6|0
1713174900000|2024-04-15 09:55:00|10174.9|10171.9|10175.8|10172.8|10176.4|10173.4|10173.9|10170.9|0
1713175200000|2024-04-15 10:00:00|10175.9|10172.9|10182.7|10179.7|10183.6|10180.6|10174.8|10171.8|0
1713175500000|2024-04-15 10:05:00|10182.6|10179.6|10185.4|10182.4|10187.5|10184.5|10182.6|10179.6|0
1713175800000|2024-04-15 10:10:00|10185.3|10182.3|10184.8|10181.8|10186.5|10183.5|10181.1|10178.1|0
1713176100000|2024-04-15 10:15:00|10184.9|10181.9|10190.1|10187.1|10191.1|10188.1|10183.1|10180.1|0
1713176400000|2024-04-15 10:20:00|10189.6|10186.6|10180.3|10177.3|10190.6|10187.6|10179.7|10176.7|0
1713176700000|2024-04-15 10:25:00|10180.6|10177.6|10178.7|10175.7|10181.4|10178.4|10178.3|10175.3|0
1713177000000|2024-04-15 10:30:00|10178.6|10175.6|10183.1|10180.1|10183.2|10180.2|10177.7|10174.7|0
1713177300000|2024-04-15 10:35:00|10183|10180|10180.8|10177.8|10183|10180|10180.7|10177.7|0
1713177600000|2024-04-15 10:40:00|10180.9|10177.9|10184.7|10181.7|10188.5|10185.5|10180.4|10177.4|0
1713177900000|2024-04-15 10:45:00|10184.6|10181.6|10185.1|10182.1|10185.6|10182.6|10184.2|10181.2|0
1713178200000|2024-04-15 10:50:00|10185.5|10182.5|10192.2|10189.2|10192.2|10189.2|10185.2|10182.2|0
1713178500000|2024-04-15 10:55:00|10189.5|10186.5|10180.2|10177.2|10191.1|10188.1|10179|10176|0
1713178800000|2024-04-15 11:00:00|10179.8|10176.8|10164.6|10161.6|10179.8|10176.8|10162.9|10159.9|0
1713179100000|2024-04-15 11:05:00|10164.7|10161.7|10167.6|10164.6|10168.9|10165.9|10158.5|10155.5|0
1713179400000|2024-04-15 11:10:00|10167.7|10164.7|10164.5|10161.5|10168.1|10165.1|10164.5|10161.5|0
1713179700000|2024-04-15 11:15:00|10164.7|10161.7|10173.4|10170.4|10174.4|10171.4|10163|10160|0
1713180000000|2024-04-15 11:20:00|10173.7|10170.7|10162.9|10159.9|10174.1|10171.1|10162.4|10159.4|0
1713180300000|2024-04-15 11:25:00|10163|10160|10171|10168|10172.2|10169.2|10163|10160|0
1713180600000|2024-04-15 11:30:00|10170.9|10167.9|10168.6|10165.6|10171.6|10168.6|10166.9|10163.9|0
1713180900000|2024-04-15 11:35:00|10168.9|10165.9|10172.2|10169.2|10172.2|10169.2|10168.7|10165.7|0
1713181200000|2024-04-15 11:40:00|10172.1|10169.1|10174.9|10171.9|10176.2|10173.2|10170.5|10167.5|0
1713181500000|2024-04-15 11:45:00|10174.6|10171.6|10167.7|10164.7|10174.6|10171.6|10166.5|10163.5|0
1713181800000|2024-04-15 11:50:00|10167.6|10164.6|10165.2|10162.2|10168.6|10165.6|10164.5|10161.5|0
1713182100000|2024-04-15 11:55:00|10164.9|10161.9|10165.6|10162.6|10166.1|10163.1|10164.4|10161.4|0
1713182400000|2024-04-15 12:00:00|10165.9|10162.9|10169.3|10166.3|10170.2|10167.2|10163.7|10160.7|0
1713182700000|2024-04-15 12:05:00|10168.7|10165.7|10167.8|10164.8|10169.7|10166.7|10166.5|10163.5|0
1713183000000|2024-04-15 12:10:00|10167.9|10164.9|10169.2|10166.2|10170.4|10167.4|10166.9|10163.9|0
1713183300000|2024-04-15 12:15:00|10169.1|10166.1|10169.8|10166.8|10175.7|10172.7|10167.7|10164.7|0
1713183600000|2024-04-15 12:20:00|10169.9|10166.9|10178.1|10175.1|10178.7|10175.7|10169.6|10166.6|0
1713183900000|2024-04-15 12:25:00|10178|10175|10176.7|10173.7|10179.9|10176.9|10175.7|10172.7|0
1713184200000|2024-04-15 12:30:00|10172.4|10169.4|10182|10179|10182.6|10179.6|10166|10163|0
1713184500000|2024-04-15 12:35:00|10182.1|10179.1|10189.9|10186.9|10196.8|10193.8|10181.9|10178.9|0
1713184800000|2024-04-15 12:40:00|10190|10187|10188.2|10185.2|10192.7|10189.7|10188.1|10185.1|0
1713185100000|2024-04-15 12:45:00|10188.3|10185.3|10188.5|10185.5|10192.1|10189.1|10186.7|10183.7|0
1713185400000|2024-04-15 12:50:00|10188.2|10185.2|10188.6|10185.6|10191|10188|10182.7|10179.7|0
1713185700000|2024-04-15 12:55:00|10188.5|10185.5|10192.8|10189.8|10194.6|10191.6|10187.2|10184.2|0
1713186000000|2024-04-15 13:00:00|10192.7|10189.7|10197.7|10194.7|10200.5|10197.5|10192.3|10189.3|0
1713186300000|2024-04-15 13:05:00|10197.2|10194.2|10197.3|10194.3|10200.5|10197.5|10196.8|10193.8|0
1713186600000|2024-04-15 13:10:00|10197.2|10194.2|10200.7|10197.7|10201.1|10198.1|10195.8|10192.8|0
1713186900000|2024-04-15 13:15:00|10200.9|10197.9|10200.3|10197.3|10204.6|10201.6|10200.3|10197.3|0
1713187200000|2024-04-15 13:20:00|10200.2|10197.2|10196.5|10193.5|10200.4|10197.4|10193.5|10190.5|0
1713187500000|2024-04-15 13:25:00|10186.9|10183.9|10184.7|10181.7|10190.2|10187.2|10180.4|10177.4|0
1713187800000|2024-04-15 13:30:00|10185.5|10182.5|10124.1|10122.3|10187.6|10184.6|10122.8|10121|0
1713188100000|2024-04-15 13:35:00|10124|10122.2|10126.4|10124.6|10130.7|10128.9|10108.4|10106.6|0
1713188400000|2024-04-15 13:40:00|10127.3|10125.5|10140.6|10138.8|10148.8|10147|10127.3|10125.5|0
1713188700000|2024-04-15 13:45:00|10140.8|10139|10144.2|10142.4|10150.3|10148.5|10131|10129.2|0
1713189000000|2024-04-15 13:50:00|10144.1|10142.3|10155.6|10153.8|10159.2|10157.4|10142.3|10140.5|0
1713189300000|2024-04-15 13:55:00|10156|10154.2|10140.4|10138.6|10156.7|10154.9|10134.3|10132.5|0
1713189600000|2024-04-15 14:00:00|10140.7|10138.9|10140.7|10138.9|10160.6|10158.8|10138.8|10137|0
1713189900000|2024-04-15 14:05:00|10141.2|10139.4|10111.7|10109.9|10153.1|10151.3|10109.7|10107.9|0
1713190200000|2024-04-15 14:10:00|10111.6|10109.8|10101.7|10099.9|10111.8|10110|10078.4|10076.6|0
1713190500000|2024-04-15 14:15:00|10103.2|10101.4|10115.6|10113.8|10120.7|10118.9|10098|10096.2|0
1713190800000|2024-04-15 14:20:00|10115.3|10113.5|10102.4|10100.6|10116.3|10114.5|10089.7|10087.9|0
1713191100000|2024-04-15 14:25:00|10101.8|10100|10112.9|10111.1|10114.6|10112.8|10101.5|10099.7|0
1713191400000|2024-04-15 14:30:00|10113|10111.2|10106.7|10104.9|10122.9|10121.1|10106.5|10104.7|0
1713191700000|2024-04-15 14:35:00|10105.9|10104.1|10088.4|10086.6|10113.6|10111.8|10079.8|10078|0
1713192000000|2024-04-15 14:40:00|10089.8|10088|10097.4|10095.6|10104|10102.2|10085.1|10083.3|0
1713192300000|2024-04-15 14:45:00|10097.3|10095.5|10100.2|10098.4|10102.4|10100.6|10085.8|10084|0
1713192600000|2024-04-15 14:50:00|10100.5|10098.7|10074.7|10072.9|10101.3|10099.5|10074.7|10072.9|0
1713192900000|2024-04-15 14:55:00|10074.6|10072.8|10069.7|10067.9|10083.7|10081.9|10069|10067.2|0
1713193200000|2024-04-15 15:00:00|10070.2|10068.4|10078.5|10076.7|10081.7|10079.9|10065.9|10064.1|0
1713193500000|2024-04-15 15:05:00|10078.8|10077|10070.5|10068.7|10081.4|10079.6|10065.1|10063.3|0
1713193800000|2024-04-15 15:10:00|10071.3|10069.5|10075.5|10073.7|10085.3|10083.5|10071.3|10069.5|0
1713194100000|2024-04-15 15:15:00|10073.2|10071.4|10073|10071.2|10073.6|10071.8|10065.2|10063.4|0
1713194400000|2024-04-15 15:20:00|10072.9|10071.1|10070.8|10069|10073.8|10072|10061.3|10059.5|0
1713194700000|2024-04-15 15:25:00|10070.2|10068.4|10086.2|10084.4|10086.4|10084.6|10069.7|10067.9|0
1713195000000|2024-04-15 15:30:00|10086.5|10084.7|10092.5|10090.7|10092.5|10090.7|10083.5|10081.7|0
1713195300000|2024-04-15 15:35:00|10092.4|10090.6|10091.7|10089.9|10099.5|10097.7|10087.2|10085.4|0
1713195600000|2024-04-15 15:40:00|10092.1|10090.3|10082|10080.2|10095.9|10094.1|10078.4|10076.6|0
1713195900000|2024-04-15 15:45:00|10082.3|10080.5|10080.1|10078.3|10090.8|10089|10078.3|10076.5|0
1713196200000|2024-04-15 15:50:00|10079.7|10077.9|10097.4|10095.6|10098.4|10096.6|10077.9|10076.1|0
1713196500000|2024-04-15 15:55:00|10097.3|10095.5|10091|10089.2|10098.6|10096.8|10089.5|10087.7|0
1713196800000|2024-04-15 16:00:00|10090.8|10089|10097.6|10095.8|10097.7|10095.9|10088.7|10086.9|0
1713197100000|2024-04-15 16:05:00|10097.7|10095.9|10099.6|10097.8|10100.7|10098.9|10088.5|10086.7|0
1713197400000|2024-04-15 16:10:00|10099.7|10097.9|10090.7|10088.9|10102.1|10100.3|10088.1|10086.3|0
1713197700000|2024-04-15 16:15:00|10090.5|10088.7|10066.4|10064.6|10091.2|10089.4|10064.8|10063|0
1713198000000|2024-04-15 16:20:00|10066.5|10064.7|10039.6|10037.8|10072.9|10071.1|10039.1|10037.3|0
1713198300000|2024-04-15 16:25:00|10040.3|10038.5|10035.2|10033.4|10042.5|10040.7|10033.6|10031.8|0
1713198600000|2024-04-15 16:30:00|10035.4|10033.6|10023.1|10021.3|10035.4|10033.6|10017.3|10015.5|0
1713198900000|2024-04-15 16:35:00|10023.2|10021.4|10009|10007.2|10025.3|10023.5|10004.7|10002.9|0
1713199200000|2024-04-15 16:40:00|10009.9|10008.1|10005.4|10003.6|10018.5|10016.7|10001.3|9999.5|0
1713199500000|2024-04-15 16:45:00|10004.6|10002.8|10012.7|10010.9|10015.4|10013.6|9998.6|9996.8|0
1713199800000|2024-04-15 16:50:00|10012|10010.2|10013.6|10011.8|10016.9|10015.1|10009.8|10008|0
1713200100000|2024-04-15 16:55:00|10013.7|10011.9|10019.2|10017.4|10020|10018.2|10010.1|10008.3|0
1713200400000|2024-04-15 17:00:00|10018.6|10016.8|10027.5|10025.7|10030.9|10029.1|10014.1|10012.3|0
1713200700000|2024-04-15 17:05:00|10027|10025.2|10037|10035.2|10039.4|10037.6|10026.9|10025.1|0
1713201000000|2024-04-15 17:10:00|10037.2|10035.4|10021.7|10019.9|10037.3|10035.5|10021|10019.2|0
1713201300000|2024-04-15 17:15:00|10021.6|10019.8|9990.5|9988.7|10022.9|10021.1|9990.2|9988.4|0
1713201600000|2024-04-15 17:20:00|9990.6|9988.8|9966.4|9964.6|9992.5|9990.7|9966.4|9964.6|0
1713201900000|2024-04-15 17:25:00|9965.8|9964|9921.7|9919.9|9969|9967.2|9921.5|9919.7|0
1713202200000|2024-04-15 17:30:00|9921.6|9919.8|9906.5|9904.7|9922.2|9920.4|9891|9889.2|0
1713202500000|2024-04-15 17:35:00|9906.4|9904.6|9888.9|9887.1|9916.7|9914.9|9887.2|9885.4|0
1713202800000|2024-04-15 17:40:00|9889.3|9887.5|9895|9893.2|9907.2|9905.4|9880.3|9878.5|0
1713203100000|2024-04-15 17:45:00|9894.8|9893|9886|9884.2|9903.2|9901.4|9882.6|9880.8|0
1713203400000|2024-04-15 17:50:00|9885.9|9884.1|9900.9|9899.1|9903.4|9901.6|9876|9874.2|0
1713203700000|2024-04-15 17:55:00|9900.5|9898.7|9909.6|9907.8|9915.7|9913.9|9896.7|9894.9|0
1713204000000|2024-04-15 18:00:00|9909.3|9907.5|9894.5|9892.7|9909.6|9907.8|9886.5|9884.7|0
1713204300000|2024-04-15 18:05:00|9894.7|9892.9|9892.7|9890.9|9901.9|9900.1|9886.4|9884.6|0
1713204600000|2024-04-15 18:10:00|9892.2|9890.4|9879.4|9877.6|9892.8|9891|9868.9|9867.1|0
1713204900000|2024-04-15 18:15:00|9879.2|9877.4|9883.4|9881.6|9885.8|9884|9874.7|9872.9|0
1713205200000|2024-04-15 18:20:00|9883.3|9881.5|9875.3|9873.5|9889.4|9887.6|9871.7|9869.9|0
1713205500000|2024-04-15 18:25:00|9875.2|9873.4|9886.1|9884.3|9900.6|9898.8|9875.2|9873.4|0
1713205800000|2024-04-15 18:30:00|9885.5|9883.7|9905.8|9904|9909.7|9907.9|9881.7|9879.9|0
1713206100000|2024-04-15 18:35:00|9906|9904.2|9898.9|9897.1|9916.2|9914.4|9896.9|9895.1|0
1713206400000|2024-04-15 18:40:00|9899|9897.2|9893.6|9891.8|9907.1|9905.3|9892.3|9890.5|0
1713206700000|2024-04-15 18:45:00|9893.8|9892|9886.7|9884.9|9896.8|9895|9886|9884.2|0
1713207000000|2024-04-15 18:50:00|9887.3|9885.5|9878.1|9876.3|9889.7|9887.9|9875.1|9873.3|0
1713207300000|2024-04-15 18:55:00|9878.3|9876.5|9886.7|9884.9|9895.4|9893.6|9877.7|9875.9|0
1713207600000|2024-04-15 19:00:00|9886|9884.2|9868.2|9866.4|9886.3|9884.5|9868.2|9866.4|0
1713207900000|2024-04-15 19:05:00|9867.8|9866|9874.4|9872.6|9874.4|9872.6|9863.7|9861.9|0
1713208200000|2024-04-15 19:10:00|9874.8|9873|9867.4|9865.6|9877.9|9876.1|9866.7|9864.9|0
1713208500000|2024-04-15 19:15:00|9867.8|9866|9854.7|9852.9|9875|9873.2|9853.3|9851.5|0
1713208800000|2024-04-15 19:20:00|9855.6|9853.8|9875.6|9873.8|9879.4|9877.6|9855.6|9853.8|0
1713209100000|2024-04-15 19:25:00|9875.4|9873.6|9858.2|9856.4|9878|9876.2|9858.1|9856.3|0
1713209400000|2024-04-15 19:30:00|9858.7|9856.9|9870.8|9869|9876.5|9874.7|9854.5|9852.7|0
1713209700000|2024-04-15 19:35:00|9871.1|9869.3|9881.2|9879.4|9881.8|9880|9867.9|9866.1|0
1713210000000|2024-04-15 19:40:00|9880.9|9879.1|9867.3|9865.5|9882.1|9880.3|9867.2|9865.4|0
1713210300000|2024-04-15 19:45:00|9867.5|9865.7|9880.3|9878.5|9881|9879.2|9863.4|9861.6|0
1713210600000|2024-04-15 19:50:00|9877.9|9876.1|9871.8|9870|9880.1|9878.3|9865.5|9863.7|0
1713210900000|2024-04-15 19:55:00|9870.9|9869.1|9864.1|9862.3|9879.9|9878.1|9862.2|9860.4|0
1713211200000|2024-04-15 20:00:00|9864.6|9861.6|9853.6|9850.6|9866.9|9863.9|9852.1|9849.1|0
1713211500000|2024-04-15 20:05:00|9853.9|9850.9|9847.6|9844.6|9854.5|9851.5|9847.2|9844.2|0
1713211800000|2024-04-15 20:10:00|9847.5|9844.5|9848.1|9845.1|9852.2|9849.2|9847.5|9844.5|0
1713212100000|2024-04-15 20:15:00|9848.2|9845.2|9844.7|9841.7|9848.4|9845.4|9844.2|9841.2|0
1713212400000|2024-04-15 20:20:00|9844.6|9841.6|9845.4|9842.4|9848|9845|9843.6|9840.6|0
1713212700000|2024-04-15 20:25:00|9845.5|9842.5|9846.2|9843.2|9846.9|9843.9|9844.5|9841.5|0
1713213000000|2024-04-15 20:30:00|9846.1|9843.1|9844|9841|9846.1|9843.1|9843|9840|0
1713213300000|2024-04-15 20:35:00|9844.4|9841.4|9840.2|9837.2|9844.9|9841.9|9840|9837|0
1713213600000|2024-04-15 20:40:00|9839.9|9836.9|9836.3|9833.3|9841.1|9838.1|9835.1|9832.1|0
1713213900000|2024-04-15 20:45:00|9836.1|9833.1|9837.2|9834.2|9837.9|9834.9|9835|9832|0
1713214200000|2024-04-15 20:50:00|9837.1|9834.1|9842.1|9839.1|9843.2|9840.2|9836.9|9833.9|0
1713214500000|2024-04-15 20:55:00|9842.5|9839.5|9851.6|9848.6|9853.5|9850.5|9842.5|9839.5|0
1713214800000|2024-04-15 21:00:00|9851.1|9848.1|9852.2|9849.2|9852.4|9849.4|9850.3|9847.3|0
1713215100000|2024-04-15 21:05:00|9852.3|9849.3|9852|9849|9852.3|9849.3|9850.6|9847.6|0
1713215400000|2024-04-15 21:10:00|9851.9|9848.9|9848|9845|9851.9|9848.9|9847.8|9844.8|0
1713215700000|2024-04-15 21:15:00|9847.9|9844.9|9846.9|9843.9|9848.3|9845.3|9846.8|9843.8|0
1713216000000|2024-04-15 21:20:00|9847|9844|9845.8|9842.8|9847.2|9844.2|9845.6|9842.6|0
1713216300000|2024-04-15 21:25:00|9845.9|9842.9|9846.6|9843.6|9847.3|9844.3|9844.9|9841.9|0
1713216600000|2024-04-15 21:30:00|9846.7|9843.7|9845.3|9842.3|9846.8|9843.8|9844.7|9841.7|0
1713216900000|2024-04-15 21:35:00|9845.2|9842.2|9845.3|9842.3|9846|9843|9844.8|9841.8|0
1713217200000|2024-04-15 21:40:00|9845.4|9842.4|9843.7|9840.7|9846.1|9843.1|9843.5|9840.5|0
1713217500000|2024-04-15 21:45:00|9843.5|9840.5|9845.1|9842.1|9845.4|9842.4|9843|9840|0
1713217800000|2024-04-15 21:50:00|9845|9842|9843.1|9840.1|9845.6|9842.6|9843|9840|0
1713218100000|2024-04-15 21:55:00|9843.2|9840.2|9841.9|9838.9|9843.4|9840.4|9840.3|9837.3|0
1713218400000|2024-04-15 22:00:00|9842|9839|9855.3|9852.3|9857.7|9854.7|9841.9|9838.9|0
1713218700000|2024-04-15 22:05:00|9855.2|9852.2|9852.7|9849.7|9855.2|9852.2|9851.5|9848.5|0
1713219000000|2024-04-15 22:10:00|9852.8|9849.8|9854.9|9851.9|9854.9|9851.9|9850.9|9847.9|0
1713219300000|2024-04-15 22:15:00|9855.1|9852.1|9851.6|9848.6|9855.2|9852.2|9851|9848|0
1713219600000|2024-04-15 22:20:00|9851.4|9848.4|9851.3|9848.3|9852.1|9849.1|9850.3|9847.3|0
1713219900000|2024-04-15 22:25:00|9851|9848|9850.2|9847.2|9851.8|9848.8|9849.9|9846.9|0
1713220200000|2024-04-15 22:30:00|9850.1|9847.1|9851.8|9848.8|9851.8|9848.8|9849.6|9846.6|0
1713220500000|2024-04-15 22:35:00|9851.7|9848.7|9851.6|9848.6|9851.8|9848.8|9850.4|9847.4|0
1713220800000|2024-04-15 22:40:00|9851.4|9848.4|9850.2|9847.2|9851.8|9848.8|9849.7|9846.7|0
1713221100000|2024-04-15 22:45:00|9850.1|9847.1|9848.3|9845.3|9851.3|9848.3|9847.9|9844.9|0
1713221400000|2024-04-15 22:50:00|9848.2|9845.2|9847|9844|9848.3|9845.3|9845.6|9842.6|0
1713221700000|2024-04-15 22:55:00|9846.9|9843.9|9847.4|9844.4|9848.1|9845.1|9846.7|9843.7|0
1713222000000|2024-04-15 23:00:00|9847.6|9844.6|9843.9|9840.9|9847.8|9844.8|9843.4|9840.4|0
1713222300000|2024-04-15 23:05:00|9844.2|9841.2|9842.8|9839.8|9845.8|9842.8|9842.8|9839.8|0
1713222600000|2024-04-15 23:10:00|9842.7|9839.7|9843.2|9840.2|9843.9|9840.9|9842.6|9839.6|0
1713222900000|2024-04-15 23:15:00|9843.1|9840.1|9837.3|9834.3|9843.1|9840.1|9836.6|9833.6|0
1713223200000|2024-04-15 23:20:00|9837.6|9834.6|9840.3|9837.3|9840.7|9837.7|9837.3|9834.3|0
1713223500000|2024-04-15 23:25:00|9840.2|9837.2|9839.9|9836.9|9841.5|9838.5|9838.7|9835.7|0
1713223800000|2024-04-15 23:30:00|9840|9837|9842.6|9839.6|9842.6|9839.6|9839.4|9836.4|0
1713224100000|2024-04-15 23:35:00|9842.3|9839.3|9843.8|9840.8|9844.8|9841.8|9841.9|9838.9|0
1713224400000|2024-04-15 23:40:00|9843.6|9840.6|9846.4|9843.4|9847.9|9844.9|9843.6|9840.6|0
1713224700000|2024-04-15 23:45:00|9846.2|9843.2|9846.1|9843.1|9847.5|9844.5|9845.6|9842.6|0
1713225000000|2024-04-15 23:50:00|9846.5|9843.5|9848.3|9845.3|9848.3|9845.3|9844.5|9841.5|0
1713225300000|2024-04-15 23:55:00|9848.5|9845.5|9853.4|9848.4|9853.6|9850.2|9846|9843|0
1713225600000|2024-04-16 00:00:00|9853.7|9848.7|9863|9858|9865.8|9860.8|9851.6|9846.6|0
1713225900000|2024-04-16 00:05:00|9863.1|9858.1|9860.7|9855.7|9865.9|9860.9|9860.5|9855.5|0
1713226200000|2024-04-16 00:10:00|9860.6|9855.6|9862.3|9857.3|9863.6|9858.6|9858.8|9853.8|0
1713226500000|2024-04-16 00:15:00|9862.2|9857.2|9861.5|9856.5|9865.8|9860.8|9860.9|9855.9|0
1713226800000|2024-04-16 00:20:00|9861.7|9856.7|9859.5|9854.5|9863.4|9858.4|9856.3|9851.3|0
1713227100000|2024-04-16 00:25:00|9859.6|9854.6|9862.7|9857.7|9864|9859|9858.5|9853.5|0
1713227400000|2024-04-16 00:30:00|9862.8|9857.8|9860.8|9855.8|9865|9860|9859.3|9854.3|0
1713227700000|2024-04-16 00:35:00|9860.7|9855.7|9859.9|9854.9|9863.1|9858.1|9858.7|9853.7|0
1713228000000|2024-04-16 00:40:00|9860|9855|9864.3|9859.3|9865|9860|9859.8|9854.8|0
1713228300000|2024-04-16 00:45:00|9864.4|9859.4|9862.8|9857.8|9865.6|9860.6|9861.4|9856.4|0
1713228600000|2024-04-16 00:50:00|9862.7|9857.7|9859.1|9854.1|9863|9858|9858.1|9853.1|0
1713228900000|2024-04-16 00:55:00|9859|9854|9858.9|9853.9|9859.7|9854.7|9857.5|9852.5|0
1713229200000|2024-04-16 01:00:00|9859.2|9854.2|9859.8|9854.8|9860.8|9855.8|9858.9|9853.9|0
1713229500000|2024-04-16 01:05:00|9859.7|9854.7|9850.7|9845.7|9860.7|9855.7|9847.8|9842.8|0
1713229800000|2024-04-16 01:10:00|9850.8|9845.8|9849|9844|9851.8|9846.8|9847|9842|0
1713230100000|2024-04-16 01:15:00|9849.2|9844.2|9849.7|9844.7|9849.7|9844.7|9845.6|9840.6|0
1713230400000|2024-04-16 01:20:00|9849.8|9844.8|9853.6|9848.6|9855.5|9850.5|9849.8|9844.8|0
1713230700000|2024-04-16 01:25:00|9853.5|9848.5|9852.9|9847.9|9855.1|9850.1|9852.2|9847.2|0
1713231000000|2024-04-16 01:30:00|9853|9848|9855.1|9850.1|9855.8|9850.8|9853|9848|0
1713231300000|2024-04-16 01:35:00|9855.2|9850.2|9855.1|9850.1|9855.7|9850.7|9853.5|9848.5|0
1713231600000|2024-04-16 01:40:00|9855.2|9850.2|9854.5|9849.5|9856.9|9851.9|9850.9|9845.9|0
1713231900000|2024-04-16 01:45:00|9854.9|9849.9|9857.7|9852.7|9859.9|9854.9|9854.4|9849.4|0
1713232200000|2024-04-16 01:50:00|9857.6|9852.6|9855.6|9850.6|9859.9|9854.9|9854.7|9849.7|0
1713232500000|2024-04-16 01:55:00|9855.7|9850.7|9854|9849|9856.4|9851.4|9852.4|9847.4|0
1713232800000|2024-04-16 02:00:00|9854.5|9849.5|9848.1|9843.1|9856.4|9851.4|9848|9843|0
1713233100000|2024-04-16 02:05:00|9848.2|9843.2|9851.8|9846.8|9852.9|9847.9|9847.2|9842.2|0
1713233400000|2024-04-16 02:10:00|9851.9|9846.9|9849.2|9844.2|9853.2|9848.2|9848.8|9843.8|0
1713233700000|2024-04-16 02:15:00|9849.1|9844.1|9850.6|9845.6|9852.1|9847.1|9848.8|9843.8|0
1713234000000|2024-04-16 02:20:00|9850.5|9845.5|9851.2|9846.2|9852.4|9847.4|9848.6|9843.6|0
1713234300000|2024-04-16 02:25:00|9851.3|9846.3|9826.8|9821.8|9851.6|9846.6|9819.2|9814.2|0
1713234600000|2024-04-16 02:30:00|9826.5|9821.5|9836.8|9831.8|9837.6|9832.6|9826.1|9821.1|0
1713234900000|2024-04-16 02:35:00|9837.1|9832.1|9817.7|9812.7|9837.3|9832.3|9812.6|9807.6|0
1713235200000|2024-04-16 02:40:00|9817.8|9812.8|9827|9822|9831.3|9826.3|9817.8|9812.8|0
1713235500000|2024-04-16 02:45:00|9826.9|9821.9|9829.6|9824.6|9831.3|9826.3|9826.8|9821.8|0
1713235800000|2024-04-16 02:50:00|9829.7|9824.7|9833.4|9828.4|9836.6|9831.6|9829.6|9824.6|0
1713236100000|2024-04-16 02:55:00|9833.6|9828.6|9834.2|9829.2|9835.4|9830.4|9832.4|9827.4|0
1713236400000|2024-04-16 03:00:00|9834.8|9829.8|9830.4|9825.4|9835.4|9830.4|9830|9825|0
1713236700000|2024-04-16 03:05:00|9830.3|9825.3|9830.3|9825.3|9831|9826|9826.4|9821.4|0
1713237000000|2024-04-16 03:10:00|9830.5|9825.5|9827.7|9822.7|9831.1|9826.1|9827.3|9822.3|0
1713237300000|2024-04-16 03:15:00|9827.8|9822.8|9830.2|9825.2|9831.9|9826.9|9826.2|9821.2|0
1713237600000|2024-04-16 03:20:00|9830.3|9825.3|9831.7|9826.7|9835.2|9830.2|9828.4|9823.4|0
1713237900000|2024-04-16 03:25:00|9831.6|9826.6|9832.4|9827.4|9832.5|9827.5|9830|9825|0
1713238200000|2024-04-16 03:30:00|9832.3|9827.3|9828.2|9823.2|9832.4|9827.4|9826.8|9821.8|0
1713238500000|2024-04-16 03:35:00|9828.1|9823.1|9829.9|9824.9|9833.4|9828.4|9828.1|9823.1|0
1713238800000|2024-04-16 03:40:00|9829.8|9824.8|9829.2|9824.2|9830.6|9825.6|9825.2|9820.2|0
1713239100000|2024-04-16 03:45:00|9829.3|9824.3|9837.7|9832.7|9838.1|9833.1|9829|9824|0
1713239400000|2024-04-16 03:50:00|9837.6|9832.6|9835.7|9830.7|9838.1|9833.1|9835.3|9830.3|0
1713239700000|2024-04-16 03:55:00|9835.6|9830.6|9839.9|9834.9|9840.4|9835.4|9834.6|9829.6|0
1713240000000|2024-04-16 04:00:00|9839.8|9834.8|9836.3|9831.3|9840.3|9835.3|9836.2|9831.2|0
1713240300000|2024-04-16 04:05:00|9836.2|9831.2|9835.9|9830.9|9837.1|9832.1|9835.1|9830.1|0
1713240600000|2024-04-16 04:10:00|9836|9831|9836.5|9831.5|9837.3|9832.3|9835.3|9830.3|0
1713240900000|2024-04-16 04:15:00|9836.4|9831.4|9835.4|9830.4|9836.5|9831.5|9833.4|9828.4|0
1713241200000|2024-04-16 04:20:00|9835.6|9830.6|9835.3|9830.3|9836.5|9831.5|9833|9828|0
1713241500000|2024-04-16 04:25:00|9835.1|9830.1|9834.6|9829.6|9835.9|9830.9|9834|9829|0
1713241800000|2024-04-16 04:30:00|9834.7|9829.7|9830|9825|9835.3|9830.3|9826.9|9821.9|0
1713242100000|2024-04-16 04:35:00|9829.9|9824.9|9839.1|9834.1|9839.6|9834.6|9829.3|9824.3|0
1713242400000|2024-04-16 04:40:00|9839|9834|9834|9829|9839.9|9834.9|9832.6|9827.6|0
1713242700000|2024-04-16 04:45:00|9834.1|9829.1|9837.1|9832.1|9837.5|9832.5|9832.3|9827.3|0
1713243000000|2024-04-16 04:50:00|9837.3|9832.3|9838.1|9833.1|9838.5|9833.5|9836.7|9831.7|0
1713243300000|2024-04-16 04:55:00|9838|9833|9838.5|9833.5|9839.5|9834.5|9836.9|9831.9|0
1713243600000|2024-04-16 05:00:00|9838.6|9833.6|9842.2|9837.2|9844.8|9839.8|9837.2|9832.2|0
1713243900000|2024-04-16 05:05:00|9842.3|9837.3|9849.6|9844.6|9849.6|9844.6|9842.1|9837.1|0
1713244200000|2024-04-16 05:10:00|9849.2|9844.2|9849.8|9844.8|9850.9|9845.9|9847.2|9842.2|0
1713244500000|2024-04-16 05:15:00|9849.7|9844.7|9852.6|9847.6|9853.8|9848.8|9847.9|9842.9|0
1713244800000|2024-04-16 05:20:00|9852.5|9847.5|9852.2|9847.2|9853.3|9848.3|9849.5|9844.5|0
1713245100000|2024-04-16 05:25:00|9852.5|9847.5|9853.1|9848.1|9854.9|9849.9|9851.7|9846.7|0
1713245400000|2024-04-16 05:30:00|9853.2|9848.2|9851|9846|9855|9850|9850.3|9845.3|0
1713245700000|2024-04-16 05:35:00|9851.1|9846.1|9852.5|9847.5|9852.5|9847.5|9848.8|9843.8|0
1713246000000|2024-04-16 05:40:00|9852.4|9847.4|9850.1|9845.1|9854.5|9849.5|9849.9|9844.9|0
1713246300000|2024-04-16 05:45:00|9850.2|9845.2|9850.5|9845.5|9853.2|9848.2|9849.7|9844.7|0
1713246600000|2024-04-16 05:50:00|9850.7|9845.7|9850.9|9845.9|9853.2|9848.2|9850.5|9845.5|0
1713246900000|2024-04-16 05:55:00|9851|9846|9849.4|9844.4|9853.4|9848.4|9849.3|9844.3|0
1713247200000|2024-04-16 06:00:00|9849.1|9844.1|9846.2|9841.2|9851.2|9846.2|9844.9|9839.9|0
1713247500000|2024-04-16 06:05:00|9846.3|9841.3|9848.1|9843.1|9849.5|9844.5|9844.9|9839.9|0
1713247800000|2024-04-16 06:10:00|9848|9843|9845.4|9840.4|9848|9843|9842.8|9837.8|0
1713248100000|2024-04-16 06:15:00|9845.6|9840.6|9843.6|9838.6|9847.6|9842.6|9842.5|9837.5|0
1713248400000|2024-04-16 06:20:00|9843.7|9838.7|9844.8|9839.8|9847.3|9842.3|9835.8|9830.8|0
1713248700000|2024-04-16 06:25:00|9845|9840|9842.1|9837.1|9846.1|9841.1|9839.6|9834.6|0
1713249000000|2024-04-16 06:30:00|9841.9|9836.9|9838.2|9833.2|9842.1|9837.1|9830.7|9825.7|0
1713249300000|2024-04-16 06:35:00|9838.5|9833.5|9840.1|9835.1|9840.1|9835.1|9833.3|9828.3|0
1713249600000|2024-04-16 06:40:00|9840.2|9835.2|9841.2|9836.2|9844.3|9839.3|9839.3|9834.3|0
1713249900000|2024-04-16 06:45:00|9841.5|9836.5|9840.1|9835.1|9844.9|9839.9|9839.1|9834.1|0
1713250200000|2024-04-16 06:50:00|9840.2|9835.2|9838.7|9833.7|9844.3|9839.3|9837.9|9832.9|0
1713250500000|2024-04-16 06:55:00|9838.5|9833.5|9839.3|9834.3|9841.3|9836.3|9837|9832|0
1713250800000|2024-04-16 07:00:00|9839.5|9834.5|9843.5|9838.5|9846.7|9841.7|9836.5|9831.5|0
1713251100000|2024-04-16 07:05:00|9843.2|9838.2|9843.8|9838.8|9850.8|9845.8|9839.3|9834.3|0
1713251400000|2024-04-16 07:10:00|9843.7|9838.7|9847.1|9842.1|9849.3|9844.3|9837.4|9832.4|0
1713251700000|2024-04-16 07:15:00|9847.4|9842.4|9849|9844|9851.8|9846.8|9840|9835|0
1713252000000|2024-04-16 07:20:00|9848.9|9843.9|9849.6|9844.6|9855.6|9850.6|9845.6|9840.6|0
1713252300000|2024-04-16 07:25:00|9849.7|9844.7|9850.9|9845.9|9853.7|9848.7|9843.9|9838.9|0
1713252600000|2024-04-16 07:30:00|9851.3|9846.3|9847.2|9842.2|9851.9|9846.9|9845.5|9840.5|0
1713252900000|2024-04-16 07:35:00|9847|9842|9852.8|9847.8|9854.7|9849.7|9843.2|9838.2|0
1713253200000|2024-04-16 07:40:00|9853.2|9848.2|9849.5|9844.5|9855.6|9850.6|9849.3|9844.3|0
1713253500000|2024-04-16 07:45:00|9849.6|9844.6|9839.2|9834.2|9850.4|9845.4|9838.3|9833.3|0
1713253800000|2024-04-16 07:50:00|9839.5|9834.5|9846.1|9841.1|9846.6|9841.6|9838.3|9833.3|0
1713254100000|2024-04-16 07:55:00|9846.2|9841.2|9855.1|9850.1|9855.3|9850.3|9846.2|9841.2|0
1713254400000|2024-04-16 08:00:00|9855.2|9850.2|9850.4|9847.4|9855.4|9850.4|9846.7|9843.7|0
1713254700000|2024-04-16 08:05:00|9850.8|9847.8|9850.2|9847.2|9850.9|9847.9|9845.2|9842.2|0
1713255000000|2024-04-16 08:10:00|9850.6|9847.6|9865.6|9862.6|9866.8|9863.8|9850.3|9847.3|0
1713255300000|2024-04-16 08:15:00|9865.5|9862.5|9856|9853|9865.9|9862.9|9856|9853|0
1713255600000|2024-04-16 08:20:00|9855.4|9852.4|9854.3|9851.3|9856.3|9853.3|9852.2|9849.2|0
1713255900000|2024-04-16 08:25:00|9853.1|9850.1|9858.3|9855.3|9858.5|9855.5|9852|9849|0
1713256200000|2024-04-16 08:30:00|9858.2|9855.2|9853.7|9850.7|9858.6|9855.6|9852.6|9849.6|0
1713256500000|2024-04-16 08:35:00|9854.5|9851.5|9856.5|9853.5|9858.8|9855.8|9853.4|9850.4|0
1713256800000|2024-04-16 08:40:00|9857.4|9854.4|9854.3|9851.3|9857.9|9854.9|9851.9|9848.9|0
1713257100000|2024-04-16 08:45:00|9853.3|9850.3|9852.5|9849.5|9856.3|9853.3|9851.5|9848.5|0
1713257400000|2024-04-16 08:50:00|9853.6|9850.6|9850.8|9847.8|9855.4|9852.4|9850.6|9847.6|0
1713257700000|2024-04-16 08:55:00|9850.9|9847.9|9853.1|9850.1|9855.9|9852.9|9850|9847|0
1713258000000|2024-04-16 09:00:00|9853.2|9850.2|9852|9849|9853.9|9850.9|9848.8|9845.8|0
1713258300000|2024-04-16 09:05:00|9851.9|9848.9|9859|9856|9860.5|9857.5|9851.6|9848.6|0
1713258600000|2024-04-16 09:10:00|9858.9|9855.9|9858.1|9855.1|9862.6|9859.6|9856.9|9853.9|0
1713258900000|2024-04-16 09:15:00|9857.9|9854.9|9856.4|9853.4|9858.3|9855.3|9855.5|9852.5|0
1713259200000|2024-04-16 09:20:00|9855.8|9852.8|9845.6|9842.6|9857.8|9854.8|9845.1|9842.1|0
1713259500000|2024-04-16 09:25:00|9845.4|9842.4|9852.5|9849.5|9853.8|9850.8|9844.7|9841.7|0
1713259800000|2024-04-16 09:30:00|9852.4|9849.4|9845.6|9842.6|9853.5|9850.5|9844.3|9841.3|0
1713260100000|2024-04-16 09:35:00|9846.2|9843.2|9844.4|9841.4|9848.6|9845.6|9843.6|9840.6|0
1713260400000|2024-04-16 09:40:00|9844.5|9841.5|9844|9841|9846.7|9843.7|9843.2|9840.2|0
1713260700000|2024-04-16 09:45:00|9843.9|9840.9|9838.2|9835.2|9845.9|9842.9|9837.6|9834.6|0
1713261000000|2024-04-16 09:50:00|9838.4|9835.4|9824.5|9821.5|9838.9|9835.9|9819.2|9816.2|0
1713261300000|2024-04-16 09:55:00|9824.9|9821.9|9829|9826|9831.5|9828.5|9824.9|9821.9|0
1713261600000|2024-04-16 10:00:00|9829.2|9826.2|9806.8|9803.8|9830.7|9827.7|9805.5|9802.5|0
1713261900000|2024-04-16 10:05:00|9807|9804|9796.9|9793.9|9807.1|9804.1|9796.9|9793.9|0
1713262200000|2024-04-16 10:10:00|9797.4|9794.4|9796.6|9793.6|9799.6|9796.6|9793.2|9790.2|0
1713262500000|2024-04-16 10:15:00|9796.7|9793.7|9798.2|9795.2|9801.7|9798.7|9795.7|9792.7|0
1713262800000|2024-04-16 10:20:00|9798.1|9795.1|9796.9|9793.9|9798.1|9795.1|9788.2|9785.2|0
1713263100000|2024-04-16 10:25:00|9796.3|9793.3|9795.6|9792.6|9796.3|9793.3|9791.7|9788.7|0
1713263400000|2024-04-16 10:30:00|9795.8|9792.8|9814.4|9811.4|9814.6|9811.6|9794.1|9791.1|0
1713263700000|2024-04-16 10:35:00|9813.6|9810.6|9816.2|9813.2|9819.8|9816.8|9812.8|9809.8|0
1713264000000|2024-04-16 10:40:00|9816.3|9813.3|9826.4|9823.4|9826.5|9823.5|9814|9811|0
1713264300000|2024-04-16 10:45:00|9826.6|9823.6|9824.4|9821.4|9826.8|9823.8|9821.7|9818.7|0
1713264600000|2024-04-16 10:50:00|9823.7|9820.7|9825.1|9822.1|9825.3|9822.3|9818.9|9815.9|0
1713264900000|2024-04-16 10:55:00|9825.3|9822.3|9828|9825|9828|9825|9821.6|9818.6|0
1713265200000|2024-04-16 11:00:00|9827.2|9824.2|9841.7|9838.7|9843.4|9840.4|9821.3|9818.3|0
1713265500000|2024-04-16 11:05:00|9841.8|9838.8|9844.8|9841.8|9846.6|9843.6|9841.8|9838.8|0
1713265800000|2024-04-16 11:10:00|9845|9842|9853.8|9850.8|9854|9851|9845|9842|0
1713266100000|2024-04-16 11:15:00|9854|9851|9844.6|9841.6|9854.3|9851.3|9843.5|9840.5|0
1713266400000|2024-04-16 11:20:00|9844.8|9841.8|9835.9|9832.9|9844.8|9841.8|9835.2|9832.2|0
1713266700000|2024-04-16 11:25:00|9836.3|9833.3|9840.6|9837.6|9844.1|9841.1|9835.6|9832.6|0
1713267000000|2024-04-16 11:30:00|9840.5|9837.5|9848.3|9845.3|9852.4|9849.4|9838.8|9835.8|0
1713267300000|2024-04-16 11:35:00|9848.4|9845.4|9858.3|9855.3|9859.7|9856.7|9848.1|9845.1|0
1713267600000|2024-04-16 11:40:00|9858.2|9855.2|9854.7|9851.7|9858.4|9855.4|9852.2|9849.2|0
1713267900000|2024-04-16 11:45:00|9854.5|9851.5|9856.6|9853.6|9856.6|9853.6|9851.9|9848.9|0
1713268200000|2024-04-16 11:50:00|9857|9854|9867.9|9864.9|9867.9|9864.9|9857|9854|0
1713268500000|2024-04-16 11:55:00|9868|9865|9865.1|9862.1|9870.3|9867.3|9864.3|9861.3|0
1713268800000|2024-04-16 12:00:00|9865.4|9862.4|9862|9859|9865.7|9862.7|9861.7|9858.7|0
1713269100000|2024-04-16 12:05:00|9861.9|9858.9|9858.5|9855.5|9862.2|9859.2|9854|9851|0
1713269400000|2024-04-16 12:10:00|9858.7|9855.7|9858.7|9855.7|9863.2|9860.2|9858.7|9855.7|0
1713269700000|2024-04-16 12:15:00|9858.8|9855.8|9856.3|9853.3|9859.1|9856.1|9855.3|9852.3|0
1713270000000|2024-04-16 12:20:00|9856.2|9853.2|9847.4|9844.4|9856.3|9853.3|9846.6|9843.6|0
1713270300000|2024-04-16 12:25:00|9847.2|9844.2|9846.4|9843.4|9847.2|9844.2|9840.9|9837.9|0
1713270600000|2024-04-16 12:30:00|9846.5|9843.5|9858.2|9855.2|9860.8|9857.8|9846.5|9843.5|0
1713270900000|2024-04-16 12:35:00|9859.2|9856.2|9867|9864|9868.8|9865.8|9859.2|9856.2|0
1713271200000|2024-04-16 12:40:00|9867.1|9864.1|9868|9865|9870|9867|9864.4|9861.4|0
1713271500000|2024-04-16 12:45:00|9868.1|9865.1|9864.6|9861.6|9868.4|9865.4|9861.4|9858.4|0
1713271800000|2024-04-16 12:50:00|9864.7|9861.7|9861.7|9858.7|9866.9|9863.9|9858.1|9855.1|0
1713272100000|2024-04-16 12:55:00|9861.8|9858.8|9857.6|9854.6|9863.8|9860.8|9856.2|9853.2|0
1713272400000|2024-04-16 13:00:00|9857.4|9854.4|9851|9848|9857.5|9854.5|9850.6|9847.6|0
1713272700000|2024-04-16 13:05:00|9851.2|9848.2|9856.6|9853.6|9857.5|9854.5|9851.1|9848.1|0
1713273000000|2024-04-16 13:10:00|9856.4|9853.4|9854.9|9851.9|9857|9854|9853.2|9850.2|0
1713273300000|2024-04-16 13:15:00|9854.8|9851.8|9846.4|9843.4|9855.2|9852.2|9846.4|9843.4|0
1713273600000|2024-04-16 13:20:00|9846.3|9843.3|9846.1|9843.1|9846.4|9843.4|9842.7|9839.7|0
1713273900000|2024-04-16 13:25:00|9834.8|9831.8|9833.5|9830.5|9838.1|9835.1|9828.5|9825.5|0
1713274200000|2024-04-16 13:30:00|9830.3|9827.3|9841.7|9839.9|9848.1|9846.3|9820.4|9818.2|0
1713274500000|2024-04-16 13:35:00|9841.1|9839.3|9832.4|9830.6|9844.7|9842.9|9810.5|9808.7|0
1713274800000|2024-04-16 13:40:00|9832.5|9830.7|9829.7|9827.9|9852.9|9851.1|9821.9|9820.1|0
1713275100000|2024-04-16 13:45:00|9827.4|9825.6|9832.3|9830.5|9837.5|9835.7|9807.1|9805.3|0
1713275400000|2024-04-16 13:50:00|9831.5|9829.7|9843.2|9841.4|9845.3|9843.5|9830.6|9828.8|0
1713275700000|2024-04-16 13:55:00|9842.7|9840.9|9864.9|9863.1|9875.8|9874|9841.1|9839.3|0
1713276000000|2024-04-16 14:00:00|9866|9864.2|9868.4|9866.6|9872.5|9870.7|9856.3|9854.5|0
1713276300000|2024-04-16 14:05:00|9868.3|9866.5|9876|9874.2|9877.8|9876|9850.6|9848.8|0
1713276600000|2024-04-16 14:10:00|9876.1|9874.3|9885.6|9883.8|9886.1|9884.3|9860.9|9859.1|0
1713276900000|2024-04-16 14:15:00|9885.4|9883.6|9892.3|9890.5|9896.4|9894.6|9876.2|9874.4|0
1713277200000|2024-04-16 14:20:00|9892.5|9890.7|9863.3|9861.5|9899.6|9897.8|9862.6|9860.8|0
1713277500000|2024-04-16 14:25:00|9863.6|9861.8|9839.9|9838.1|9871.2|9869.4|9839.9|9838.1|0
1713277800000|2024-04-16 14:30:00|9839.1|9837.3|9840.8|9839|9850.9|9849.1|9834|9832.2|0
1713278100000|2024-04-16 14:35:00|9840.9|9839.1|9829|9827.2|9846.2|9844.4|9821.1|9819.3|0
1713278400000|2024-04-16 14:40:00|9829.1|9827.3|9838.2|9836.4|9839.3|9837.5|9824.6|9822.8|0
1713278700000|2024-04-16 14:45:00|9837.8|9836|9846.7|9844.9|9853.1|9851.3|9837.2|9835.4|0
1713279000000|2024-04-16 14:50:00|9847.5|9845.7|9850.6|9848.8|9857.3|9855.5|9839.5|9837.7|0
1713279300000|2024-04-16 14:55:00|9851|9849.2|9846.5|9844.7|9855.4|9853.6|9842.4|9840.6|0
1713279600000|2024-04-16 15:00:00|9848.4|9846.6|9855.7|9853.9|9859.4|9857.6|9842.3|9840.5|0
1713279900000|2024-04-16 15:05:00|9856|9854.2|9869.1|9867.3|9873|9871.2|9853.2|9851.4|0
1713280200000|2024-04-16 15:10:00|9868.9|9867.1|9860.7|9858.9|9871.8|9870|9858.5|9856.7|0
1713280500000|2024-04-16 15:15:00|9860.6|9858.8|9859.9|9858.1|9872.2|9870.4|9856.9|9855.1|0
1713280800000|2024-04-16 15:20:00|9859.4|9857.6|9876.5|9874.7|9877.9|9876.1|9855.8|9854|0
1713281100000|2024-04-16 15:25:00|9876.4|9874.6|9875.6|9873.8|9883|9881.2|9873.6|9871.8|0
1713281400000|2024-04-16 15:30:00|9875.3|9873.5|9868.1|9866.3|9875.9|9874.1|9860.5|9858.7|0
1713281700000|2024-04-16 15:35:00|9868.7|9866.9|9860.5|9858.7|9870.7|9868.9|9859.9|9858.1|0
1713282000000|2024-04-16 15:40:00|9860.6|9858.8|9871|9869.2|9873|9871.2|9860.1|9858.3|0
1713282300000|2024-04-16 15:45:00|9870.9|9869.1|9871.6|9869.8|9876|9874.2|9861.7|9859.9|0
1713282600000|2024-04-16 15:50:00|9871.7|9869.9|9886.7|9884.9|9886.9|9885.1|9871.3|9869.5|0
1713282900000|2024-04-16 15:55:00|9886.9|9885.1|9855.4|9853.6|9888.3|9886.5|9855.2|9853.4|0
1713283200000|2024-04-16 16:00:00|9855.2|9853.4|9845.5|9843.7|9855.6|9853.8|9838.3|9836.5|0
1713283500000|2024-04-16 16:05:00|9844.7|9842.9|9862.8|9861|9863.9|9862.1|9843.1|9841.3|0
1713283800000|2024-04-16 16:10:00|9863.2|9861.4|9867|9865.2|9868|9866.2|9858.5|9856.7|0
1713284100000|2024-04-16 16:15:00|9866.8|9865|9866.1|9864.3|9872|9870.2|9864.1|9862.3|0
1713284400000|2024-04-16 16:20:00|9866.2|9864.4|9863.9|9862.1|9868|9866.2|9860.8|9859|0
1713284700000|2024-04-16 16:25:00|9863.8|9862|9858.1|9856.3|9871.8|9870|9857.6|9855.8|0
1713285000000|2024-04-16 16:30:00|9857.7|9855.9|9856.4|9854.6|9865.3|9863.5|9855.1|9853.3|0
1713285300000|2024-04-16 16:35:00|9856.5|9854.7|9858.7|9856.9|9860.7|9858.9|9851.7|9849.9|0
1713285600000|2024-04-16 16:40:00|9858.6|9856.8|9853.4|9851.6|9868.7|9866.9|9852.2|9850.4|0
1713285900000|2024-04-16 16:45:00|9854.5|9852.7|9868.3|9866.5|9869.1|9867.3|9853.5|9851.7|0
1713286200000|2024-04-16 16:50:00|9867.7|9865.9|9863.8|9862|9874.9|9873.1|9863.7|9861.9|0
1713286500000|2024-04-16 16:55:00|9864.3|9862.5|9864.4|9862.6|9869|9867.2|9856.1|9854.3|0
1713286800000|2024-04-16 17:00:00|9865.2|9863.4|9857.6|9855.8|9869|9867.2|9854.3|9852.5|0
1713287100000|2024-04-16 17:05:00|9857.3|9855.5|9874.6|9872.8|9877.5|9875.7|9855.4|9853.6|0
1713287400000|2024-04-16 17:10:00|9874.5|9872.7|9871.9|9870.1|9876.1|9874.3|9860.2|9858.4|0
1713287700000|2024-04-16 17:15:00|9872|9870.2|9872.2|9870.4|9874.6|9872.8|9864.8|9863|0
1713288000000|2024-04-16 17:20:00|9872.3|9870.5|9877.2|9875.4|9878|9876.2|9869.5|9867.7|0
1713288300000|2024-04-16 17:25:00|9876.6|9874.8|9860.1|9858.3|9881.4|9879.6|9859.5|9857.7|0
1713288600000|2024-04-16 17:30:00|9861|9859.2|9835.9|9834.1|9864.9|9863.1|9811.8|9810|0
1713288900000|2024-04-16 17:35:00|9835.2|9833.4|9850.3|9848.5|9864.1|9862.3|9835.2|9833.4|0
1713289200000|2024-04-16 17:40:00|9850.6|9848.8|9854.4|9852.6|9867.9|9866.1|9850.6|9848.8|0
1713289500000|2024-04-16 17:45:00|9855.9|9854.1|9838.6|9836.8|9864.9|9863.1|9838.6|9836.8|0
1713289800000|2024-04-16 17:50:00|9839.2|9837.4|9849.3|9847.5|9855.7|9853.9|9824.2|9822.4|0
1713290100000|2024-04-16 17:55:00|9848.7|9846.9|9856|9854.2|9857.9|9856.1|9843.3|9841.5|0
1713290400000|2024-04-16 18:00:00|9855.5|9853.7|9862.2|9860.4|9862.9|9861.1|9843.4|9841.6|0
1713290700000|2024-04-16 18:05:00|9862.6|9860.8|9912.3|9910.5|9913.1|9911.3|9859.8|9858|0
1713291000000|2024-04-16 18:10:00|9911.9|9910.1|9879.6|9877.8|9917.5|9915.7|9878.9|9877.1|0
1713291300000|2024-04-16 18:15:00|9880.4|9878.6|9856.4|9854.6|9882.5|9880.7|9855.5|9853.7|0
1713291600000|2024-04-16 18:20:00|9857.3|9855.5|9842.9|9841.1|9860.9|9859.1|9833.3|9831.5|0
1713291900000|2024-04-16 18:25:00|9843.3|9841.5|9838.4|9836.6|9860.4|9858.6|9832.1|9830.3|0
1713292200000|2024-04-16 18:30:00|9837.4|9835.6|9865|9863.2|9865.4|9863.6|9837.4|9835.6|0
1713292500000|2024-04-16 18:35:00|9865.3|9863.5|9863.6|9861.8|9870.1|9868.3|9852.3|9850.5|0
1713292800000|2024-04-16 18:40:00|9864|9862.2|9867.7|9865.9|9872.3|9870.5|9860|9858.2|0
1713293100000|2024-04-16 18:45:00|9867.4|9865.6|9863|9861.2|9872.7|9870.9|9858.3|9856.5|0
1713293400000|2024-04-16 18:50:00|9862.8|9861|9886.4|9884.6|9888.9|9887.1|9862.8|9861|0
1713293700000|2024-04-16 18:55:00|9886.6|9884.8|9892.6|9890.8|9892.9|9891.1|9879.3|9877.5|0
1713294000000|2024-04-16 19:00:00|9893.5|9891.7|9879.9|9878.1|9898.8|9897|9877.9|9876.1|0
1713294300000|2024-04-16 19:05:00|9880|9878.2|9884.3|9882.5|9888.2|9886.4|9874.6|9872.8|0
1713294600000|2024-04-16 19:10:00|9884.2|9882.4|9883.3|9881.5|9889.2|9887.4|9880.1|9878.3|0
1713294900000|2024-04-16 19:15:00|9883.7|9881.9|9885.2|9883.4|9885.4|9883.6|9871|9869.2|0
1713295200000|2024-04-16 19:20:00|9885.1|9883.3|9888.4|9886.6|9892.2|9890.4|9878.3|9876.5|0
1713295500000|2024-04-16 19:25:00|9887.6|9885.8|9894.3|9892.5|9897.2|9895.4|9885.2|9883.4|0
1713295800000|2024-04-16 19:30:00|9893.6|9891.8|9865.1|9863.3|9893.6|9891.8|9864.5|9862.7|0
1713296100000|2024-04-16 19:35:00|9864.3|9862.5|9877.8|9876|9881.4|9879.6|9860.4|9858.6|0
1713296400000|2024-04-16 19:40:00|9877.7|9875.9|9876.4|9874.6|9877.8|9876|9867|9865.2|0
1713296700000|2024-04-16 19:45:00|9876.6|9874.8|9874.4|9872.6|9885.6|9883.8|9867.9|9866.1|0
1713297000000|2024-04-16 19:50:00|9874.8|9873|9876.4|9874.6|9882.6|9880.8|9872.8|9871|0
1713297300000|2024-04-16 19:55:00|9877.5|9875.7|9850.7|9848.9|9881.5|9879.7|9850.3|9848.5|0
1713297600000|2024-04-16 20:00:00|9851.2|9848.2|9844.9|9841.9|9855.9|9852.9|9843.7|9840.7|0
1713297900000|2024-04-16 20:05:00|9844.7|9841.7|9843.4|9840.4|9845|9842|9843.1|9840.1|0
1713298200000|2024-04-16 20:10:00|9843.5|9840.5|9846.4|9843.4|9847|9844|9842.7|9839.7|0
1713298500000|2024-04-16 20:15:00|9846.2|9843.2|9848|9845|9849.9|9846.9|9846.2|9843.2|0
1713298800000|2024-04-16 20:20:00|9848.2|9845.2|9845.9|9842.9|9848.3|9845.3|9845.9|9842.9|0
1713299100000|2024-04-16 20:25:00|9845.8|9842.8|9845.7|9842.7|9847.9|9844.9|9845.2|9842.2|0
1713299400000|2024-04-16 20:30:00|9845.8|9842.8|9851.7|9848.7|9851.9|9848.9|9845.8|9842.8|0
1713299700000|2024-04-16 20:35:00|9851.9|9848.9|9855.5|9852.5|9855.7|9852.7|9850.7|9847.7|0
1713300000000|2024-04-16 20:40:00|9855.4|9852.4|9853.2|9850.2|9856.3|9853.3|9853|9850|0
1713300300000|2024-04-16 20:45:00|9853.1|9850.1|9854.1|9851.1|9854.2|9851.2|9851.7|9848.7|0
1713300600000|2024-04-16 20:50:00|9853.4|9850.4|9856.9|9853.9|9857|9854|9853.4|9850.4|0
1713300900000|2024-04-16 20:55:00|9857|9854|9856.1|9853.1|9857.6|9854.6|9854.2|9851.2|0
1713301200000|2024-04-16 21:00:00|9855.5|9852.5|9858.6|9855.6|9860|9857|9855.5|9852.5|0
1713301500000|2024-04-16 21:05:00|9858.7|9855.7|9859.2|9856.2|9859.6|9856.6|9858.6|9855.6|0
1713301800000|2024-04-16 21:10:00|9859.3|9856.3|9860.3|9857.3|9860.8|9857.8|9859.3|9856.3|0
1713302100000|2024-04-16 21:15:00|9860.5|9857.5|9860.7|9857.7|9860.9|9857.9|9859.7|9856.7|0
1713302400000|2024-04-16 21:20:00|9860.9|9857.9|9861.1|9858.1|9861.8|9858.8|9860.2|9857.2|0
1713302700000|2024-04-16 21:25:00|9861.2|9858.2|9862.7|9859.7|9862.7|9859.7|9861|9858|0
1713303000000|2024-04-16 21:30:00|9862.8|9859.8|9864.9|9861.9|9865.9|9862.9|9862.5|9859.5|0
1713303300000|2024-04-16 21:35:00|9864.8|9861.8|9864.4|9861.4|9865.3|9862.3|9864.2|9861.2|0
1713303600000|2024-04-16 21:40:00|9864.3|9861.3|9863.8|9860.8|9864.6|9861.6|9863.6|9860.6|0
1713303900000|2024-04-16 21:45:00|9864|9861|9863.4|9860.4|9864.3|9861.3|9863.4|9860.4|0
1713304200000|2024-04-16 21:50:00|9863.5|9860.5|9863.9|9860.9|9864.1|9861.1|9863.2|9860.2|0
1713304500000|2024-04-16 21:55:00|9863.8|9860.8|9864.4|9861.4|9864.5|9861.5|9863.8|9860.8|0
1713304800000|2024-04-16 22:00:00|9864.3|9861.3|9868.4|9865.4|9869.4|9866.4|9864.3|9861.3|0
1713305100000|2024-04-16 22:05:00|9868.5|9865.5|9868.6|9865.6|9869.2|9866.2|9868.3|9865.3|0
1713305400000|2024-04-16 22:10:00|9868.7|9865.7|9868.4|9865.4|9869.1|9866.1|9868|9865|0
1713305700000|2024-04-16 22:15:00|9868.5|9865.5|9868|9865|9868.6|9865.6|9867.7|9864.7|0
1713306000000|2024-04-16 22:20:00|9867.9|9864.9|9868.4|9865.4|9869.2|9866.2|9867.9|9864.9|0
1713306300000|2024-04-16 22:25:00|9868.3|9865.3|9868.7|9865.7|9869.1|9866.1|9868.3|9865.3|0
1713306600000|2024-04-16 22:30:00|9868.9|9865.9|9869.4|9866.4|9869.9|9866.9|9868.8|9865.8|0
1713306900000|2024-04-16 22:35:00|9869.5|9866.5|9870|9867|9870|9867|9869.3|9866.3|0
1713307200000|2024-04-16 22:40:00|9870.1|9867.1|9870.7|9867.7|9870.8|9867.8|9869.4|9866.4|0
1713307500000|2024-04-16 22:45:00|9870.6|9867.6|9871.2|9868.2|9871.8|9868.8|9870.6|9867.6|0
1713307800000|2024-04-16 22:50:00|9871.1|9868.1|9873.2|9870.2|9873.2|9870.2|9871.1|9868.1|0
1713308100000|2024-04-16 22:55:00|9873.3|9870.3|9875.5|9872.5|9875.7|9872.7|9873.3|9870.3|0
1713308400000|2024-04-16 23:00:00|9875.3|9872.3|9871.9|9868.9|9875.4|9872.4|9871.9|9868.9|0
1713308700000|2024-04-16 23:05:00|9872.7|9869.7|9872.5|9869.5|9872.9|9869.9|9871.9|9868.9|0
1713309000000|2024-04-16 23:10:00|9872.3|9869.3|9872.8|9869.8|9873.3|9870.3|9872.3|9869.3|0
1713309300000|2024-04-16 23:15:00|9872.9|9869.9|9874|9871|9874|9871|9872.9|9869.9|0
1713309600000|2024-04-16 23:20:00|9873.9|9870.9|9875.1|9872.1|9875.1|9872.1|9873.9|9870.9|0
1713309900000|2024-04-16 23:25:00|9875.3|9872.3|9878.7|9875.7|9879.2|9876.2|9875.1|9872.1|0
1713310200000|2024-04-16 23:30:00|9878.8|9875.8|9881.4|9878.4|9881.4|9878.4|9878.7|9875.7|0
1713310500000|2024-04-16 23:35:00|9881.3|9878.3|9883.5|9880.5|9883.5|9880.5|9881.2|9878.2|0
1713310800000|2024-04-16 23:40:00|9883.6|9880.6|9886.6|9883.6|9886.8|9883.8|9883.5|9880.5|0
1713311100000|2024-04-16 23:45:00|9886.5|9883.5|9886.7|9883.7|9888.3|9885.3|9886|9883|0
1713311400000|2024-04-16 23:50:00|9887|9884|9889|9886|9889.9|9886.9|9886.9|9883.9|0
1713311700000|2024-04-16 23:55:00|9889.1|9886.1|9888.7|9883.7|9889.7|9886.7|9887.1|9883.7|0
1713312000000|2024-04-17 00:00:00|9888.5|9883.5|9882.6|9877.6|9888.7|9883.7|9882.3|9877.3|0
1713312300000|2024-04-17 00:05:00|9882.8|9877.8|9881.2|9876.2|9884.5|9879.5|9881.1|9876.1|0
1713312600000|2024-04-17 00:10:00|9881.6|9876.6|9874.2|9869.2|9882.1|9877.1|9871.2|9866.2|0
1713312900000|2024-04-17 00:15:00|9874.1|9869.1|9877.2|9872.2|9880.6|9875.6|9873.3|9868.3|0
1713313200000|2024-04-17 00:20:00|9877.1|9872.1|9878|9873|9878.8|9873.8|9874|9869|0
1713313500000|2024-04-17 00:25:00|9877.3|9872.3|9873.9|9868.9|9878.2|9873.2|9873.4|9868.4|0
1713313800000|2024-04-17 00:30:00|9874.2|9869.2|9867|9862|9875.3|9870.3|9864.8|9859.8|0
1713314100000|2024-04-17 00:35:00|9867.3|9862.3|9866.2|9861.2|9869|9864|9863.8|9858.8|0
1713314400000|2024-04-17 00:40:00|9866.1|9861.1|9866.6|9861.6|9869.6|9864.6|9864|9859|0
1713314700000|2024-04-17 00:45:00|9866.5|9861.5|9872.9|9867.9|9874.1|9869.1|9865|9860|0
1713315000000|2024-04-17 00:50:00|9872.7|9867.7|9877.9|9872.9|9878|9873|9872.7|9867.7|0
1713315300000|2024-04-17 00:55:00|9877.8|9872.8|9874.7|9869.7|9877.8|9872.8|9873.2|9868.2|0
1713315600000|2024-04-17 01:00:00|9874.8|9869.8|9873.4|9868.4|9874.8|9869.8|9871.1|9866.1|0
1713315900000|2024-04-17 01:05:00|9873.5|9868.5|9875.2|9870.2|9876.4|9871.4|9873.4|9868.4|0
1713316200000|2024-04-17 01:10:00|9875.1|9870.1|9876.2|9871.2|9876.6|9871.6|9873.5|9868.5|0
1713316500000|2024-04-17 01:15:00|9876.3|9871.3|9876.5|9871.5|9880.4|9875.4|9873.2|9868.2|0
1713316800000|2024-04-17 01:20:00|9876.4|9871.4|9880.6|9875.6|9883.1|9878.1|9876.1|9871.1|0
1713317100000|2024-04-17 01:25:00|9880.5|9875.5|9877.3|9872.3|9882.1|9877.1|9875.7|9870.7|0
1713317400000|2024-04-17 01:30:00|9877.4|9872.4|9877|9872|9879.6|9874.6|9875|9870|0
1713317700000|2024-04-17 01:35:00|9877.2|9872.2|9875.4|9870.4|9877.4|9872.4|9874.3|9869.3|0
1713318000000|2024-04-17 01:40:00|9875.3|9870.3|9874.9|9869.9|9877.6|9872.6|9874|9869|0
1713318300000|2024-04-17 01:45:00|9874.7|9869.7|9876.3|9871.3|9877.1|9872.1|9873.6|9868.6|0
1713318600000|2024-04-17 01:50:00|9876.2|9871.2|9881.7|9876.7|9886.2|9881.2|9876.1|9871.1|0
1713318900000|2024-04-17 01:55:00|9881.6|9876.6|9882.4|9877.4|9883|9878|9879.5|9874.5|0
1713319200000|2024-04-17 02:00:00|9882.3|9877.3|9883.4|9878.4|9884.1|9879.1|9880.3|9875.3|0
1713319500000|2024-04-17 02:05:00|9883.3|9878.3|9881|9876|9883.6|9878.6|9877.4|9872.4|0
1713319800000|2024-04-17 02:10:00|9881.1|9876.1|9883.3|9878.3|9883.6|9878.6|9879.8|9874.8|0
1713320100000|2024-04-17 02:15:00|9883.4|9878.4|9881.6|9876.6|9883.9|9878.9|9880.9|9875.9|0
1713320400000|2024-04-17 02:20:00|9881.7|9876.7|9882.6|9877.6|9883.2|9878.2|9880.6|9875.6|0
1713320700000|2024-04-17 02:25:00|9882.5|9877.5|9882.3|9877.3|9883.4|9878.4|9881.2|9876.2|0
1713321000000|2024-04-17 02:30:00|9882.4|9877.4|9885.1|9880.1|9886|9881|9882.3|9877.3|0
1713321300000|2024-04-17 02:35:00|9885|9880|9885.7|9880.7|9886.2|9881.2|9883.8|9878.8|0
1713321600000|2024-04-17 02:40:00|9885.8|9880.8|9884|9879|9886.7|9881.7|9883.6|9878.6|0
1713321900000|2024-04-17 02:45:00|9884.1|9879.1|9884.4|9879.4|9885.3|9880.3|9883.2|9878.2|0
1713322200000|2024-04-17 02:50:00|9884.3|9879.3|9885.1|9880.1|9888.1|9883.1|9883.8|9878.8|0
1713322500000|2024-04-17 02:55:00|9885.2|9880.2|9885.6|9880.6|9887.6|9882.6|9884.9|9879.9|0
1713322800000|2024-04-17 03:00:00|9885.9|9880.9|9885.3|9880.3|9886|9881|9883.6|9878.6|0
1713323100000|2024-04-17 03:05:00|9885.4|9880.4|9884.3|9879.3|9886.5|9881.5|9883.8|9878.8|0
1713323400000|2024-04-17 03:10:00|9884.5|9879.5|9886.2|9881.2|9886.8|9881.8|9883.7|9878.7|0
1713323700000|2024-04-17 03:15:00|9886.1|9881.1|9884.2|9879.2|9889.5|9884.5|9884.2|9879.2|0
1713324000000|2024-04-17 03:20:00|9884.3|9879.3|9884.6|9879.6|9885.7|9880.7|9883.5|9878.5|0
1713324300000|2024-04-17 03:25:00|9884.8|9879.8|9886.9|9881.9|9888|9883|9884.6|9879.6|0
1713324600000|2024-04-17 03:30:00|9887|9882|9884.8|9879.8|9887.2|9882.2|9884.4|9879.4|0
1713324900000|2024-04-17 03:35:00|9884.9|9879.9|9886.1|9881.1|9886.4|9881.4|9883.7|9878.7|0
1713325200000|2024-04-17 03:40:00|9886|9881|9884|9879|9887.1|9882.1|9883.4|9878.4|0
1713325500000|2024-04-17 03:45:00|9884.1|9879.1|9885.8|9880.8|9886|9881|9883.4|9878.4|0
1713325800000|2024-04-17 03:50:00|9885.9|9880.9|9885.9|9880.9|9887|9882|9885.4|9880.4|0
1713326100000|2024-04-17 03:55:00|9885.6|9880.6|9885.1|9880.1|9886.2|9881.2|9884.6|9879.6|0
1713326400000|2024-04-17 04:00:00|9885.7|9880.7|9884.5|9879.5|9887|9882|9884.2|9879.2|0
1713326700000|2024-04-17 04:05:00|9884.6|9879.6|9884.1|9879.1|9885.9|9880.9|9883.7|9878.7|0
1713327000000|2024-04-17 04:10:00|9884.2|9879.2|9885.6|9880.6|9886.2|9881.2|9883.5|9878.5|0
1713327300000|2024-04-17 04:15:00|9885.5|9880.5|9884.5|9879.5|9885.7|9880.7|9884|9879|0
1713327600000|2024-04-17 04:20:00|9884.6|9879.6|9886.7|9881.7|9887.3|9882.3|9884.6|9879.6|0
1713327900000|2024-04-17 04:25:00|9886.6|9881.6|9885.1|9880.1|9886.6|9881.6|9884.5|9879.5|0
1713328200000|2024-04-17 04:30:00|9885|9880|9883.4|9878.4|9885|9880|9883|9878|0
1713328500000|2024-04-17 04:35:00|9883.2|9878.2|9883.9|9878.9|9884.6|9879.6|9881.9|9876.9|0
1713328800000|2024-04-17 04:40:00|9884|9879|9884.3|9879.3|9884.8|9879.8|9883.1|9878.1|0
1713329100000|2024-04-17 04:45:00|9884.2|9879.2|9885.4|9880.4|9885.4|9880.4|9883|9878|0
1713329400000|2024-04-17 04:50:00|9885.5|9880.5|9885.3|9880.3|9886.3|9881.3|9885.3|9880.3|0
1713329700000|2024-04-17 04:55:00|9885.4|9880.4|9888|9883|9888.4|9883.4|9885.4|9880.4|0
1713330000000|2024-04-17 05:00:00|9887.9|9882.9|9883|9878|9887.9|9882.9|9873.4|9868.4|0
1713330300000|2024-04-17 05:05:00|9883.1|9878.1|9878.1|9873.1|9883.3|9878.3|9875.5|9870.5|0
1713330600000|2024-04-17 05:10:00|9878|9873|9881.1|9876.1|9881.8|9876.8|9878|9873|0
1713330900000|2024-04-17 05:15:00|9881|9876|9878.6|9873.6|9881.2|9876.2|9877.4|9872.4|0
1713331200000|2024-04-17 05:20:00|9878.5|9873.5|9877.6|9872.6|9878.5|9873.5|9875.6|9870.6|0
1713331500000|2024-04-17 05:25:00|9877.7|9872.7|9876.2|9871.2|9880.2|9875.2|9875.7|9870.7|0
1713331800000|2024-04-17 05:30:00|9876.1|9871.1|9869.3|9864.3|9877.6|9872.6|9868.6|9863.6|0
1713332100000|2024-04-17 05:35:00|9869.5|9864.5|9867.8|9862.8|9870.6|9865.6|9865.4|9860.4|0
1713332400000|2024-04-17 05:40:00|9867.5|9862.5|9860.7|9855.7|9868.1|9863.1|9859.9|9854.9|0
1713332700000|2024-04-17 05:45:00|9860.4|9855.4|9856.7|9851.7|9860.4|9855.4|9856.6|9851.6|0
1713333000000|2024-04-17 05:50:00|9856.6|9851.6|9844.3|9839.3|9857.3|9852.3|9838|9833|0
1713333300000|2024-04-17 05:55:00|9844.1|9839.1|9846|9841|9847|9842|9837.8|9832.8|0
1713333600000|2024-04-17 06:00:00|9846.2|9841.2|9820.6|9815.6|9848.7|9843.7|9803.2|9798.2|0
1713333900000|2024-04-17 06:05:00|9820.2|9815.2|9825.5|9820.5|9827.6|9822.6|9811|9806|0
1713334200000|2024-04-17 06:10:00|9825.3|9820.3|9824|9819|9825.7|9820.7|9815.3|9810.3|0
1713334500000|2024-04-17 06:15:00|9824.2|9819.2|9817.1|9812.1|9824.8|9819.8|9814|9809|0
1713334800000|2024-04-17 06:20:00|9817.3|9812.3|9827.7|9822.7|9830|9825|9817.3|9812.3|0
1713335100000|2024-04-17 06:25:00|9827.6|9822.6|9831.3|9826.3|9832.2|9827.2|9824.4|9819.4|0
1713335400000|2024-04-17 06:30:00|9831.4|9826.4|9828.8|9823.8|9834.1|9829.1|9828|9823|0
1713335700000|2024-04-17 06:35:00|9828.7|9823.7|9832.7|9827.7|9835.9|9830.9|9828.3|9823.3|0
1713336000000|2024-04-17 06:40:00|9832.6|9827.6|9833.1|9828.1|9836.4|9831.4|9829.5|9824.5|0
1713336300000|2024-04-17 06:45:00|9833|9828|9835.1|9830.1|9837.2|9832.2|9831.1|9826.1|0
1713336600000|2024-04-17 06:50:00|9834.9|9829.9|9832.7|9827.7|9837.6|9832.6|9832.4|9827.4|0
1713336900000|2024-04-17 06:55:00|9832.6|9827.6|9828|9823|9834.1|9829.1|9828|9823|0
1713337200000|2024-04-17 07:00:00|9827.9|9822.9|9842.9|9837.9|9844.7|9839.7|9826.1|9821.1|0
1713337500000|2024-04-17 07:05:00|9842.8|9837.8|9836.8|9831.8|9843.6|9838.6|9831.7|9826.7|0
1713337800000|2024-04-17 07:10:00|9836.5|9831.5|9845|9840|9845.7|9840.7|9834.6|9829.6|0
1713338100000|2024-04-17 07:15:00|9845.8|9840.8|9844.2|9839.2|9849.7|9844.7|9842.5|9837.5|0
1713338400000|2024-04-17 07:20:00|9844.1|9839.1|9844.7|9839.7|9846.9|9841.9|9839.5|9834.5|0
1713338700000|2024-04-17 07:25:00|9844.9|9839.9|9847.2|9842.2|9847.7|9842.7|9842|9837|0
1713339000000|2024-04-17 07:30:00|9846.6|9841.6|9837.1|9832.1|9846.9|9841.9|9836|9831|0
1713339300000|2024-04-17 07:35:00|9837|9832|9837.9|9832.9|9841.7|9836.7|9834|9829|0
1713339600000|2024-04-17 07:40:00|9838|9833|9853|9848|9853.5|9848.5|9837.9|9832.9|0
1713339900000|2024-04-17 07:45:00|9852.4|9847.4|9858.8|9853.8|9858.9|9853.9|9849|9844|0
1713340200000|2024-04-17 07:50:00|9858|9853|9858|9853|9861.2|9856.2|9855.5|9850.5|0
1713340500000|2024-04-17 07:55:00|9858.2|9853.2|9857.4|9852.4|9861.2|9856.2|9856|9851|0
1713340800000|2024-04-17 08:00:00|9857.2|9852.2|9862.7|9859.7|9863.7|9860.7|9852.3|9849.3|0
1713341100000|2024-04-17 08:05:00|9863.7|9860.7|9862.6|9859.6|9863.8|9860.8|9857|9854|0
1713341400000|2024-04-17 08:10:00|9862.3|9859.3|9872.5|9869.5|9873.3|9870.3|9862.1|9859.1|0
1713341700000|2024-04-17 08:15:00|9873|9870|9873.7|9870.7|9877|9874|9872.3|9869.3|0
1713342000000|2024-04-17 08:20:00|9873.8|9870.8|9879.4|9876.4|9879.6|9876.6|9873.4|9870.4|0
1713342300000|2024-04-17 08:25:00|9879.2|9876.2|9880.9|9877.9|9882|9879|9877|9874|0
1713342600000|2024-04-17 08:30:00|9881|9878|9885.2|9882.2|9885.3|9882.3|9879.1|9876.1|0
1713342900000|2024-04-17 08:35:00|9885.7|9882.7|9889.7|9886.7|9889.7|9886.7|9885.6|9882.6|0
1713343200000|2024-04-17 08:40:00|9889.6|9886.6|9893.5|9890.5|9895.1|9892.1|9889.1|9886.1|0
1713343500000|2024-04-17 08:45:00|9893.3|9890.3|9899.8|9896.8|9901.6|9898.6|9892.7|9889.7|0
1713343800000|2024-04-17 08:50:00|9899.7|9896.7|9894.7|9891.7|9899.9|9896.9|9893.7|9890.7|0
1713344100000|2024-04-17 08:55:00|9894.9|9891.9|9897.8|9894.8|9897.8|9894.8|9894.2|9891.2|0
1713344400000|2024-04-17 09:00:00|9897.6|9894.6|9892.9|9889.9|9897.6|9894.6|9889.4|9886.4|0
1713344700000|2024-04-17 09:05:00|9893|9890|9893.4|9890.4|9894.3|9891.3|9892.6|9889.6|0
1713345000000|2024-04-17 09:10:00|9893.3|9890.3|9894.4|9891.4|9895.5|9892.5|9892.6|9889.6|0
1713345300000|2024-04-17 09:15:00|9894.1|9891.1|9890.9|9887.9|9894.6|9891.6|9890.7|9887.7|0
1713345600000|2024-04-17 09:20:00|9891|9888|9891|9888|9892.2|9889.2|9889.2|9886.2|0
1713345900000|2024-04-17 09:25:00|9891.1|9888.1|9891.6|9888.6|9892.7|9889.7|9890.4|9887.4|0
1713346200000|2024-04-17 09:30:00|9891.7|9888.7|9894.1|9891.1|9894.6|9891.6|9891.4|9888.4|0
1713346500000|2024-04-17 09:35:00|9894.2|9891.2|9893.7|9890.7|9894.5|9891.5|9892.7|9889.7|0
1713346800000|2024-04-17 09:40:00|9893.5|9890.5|9892.6|9889.6|9893.8|9890.8|9892.1|9889.1|0
1713347100000|2024-04-17 09:45:00|9892.3|9889.3|9894.2|9891.2|9894.2|9891.2|9890.8|9887.8|0
1713347400000|2024-04-17 09:50:00|9894.1|9891.1|9897.8|9894.8|9897.9|9894.9|9893.6|9890.6|0
1713347700000|2024-04-17 09:55:00|9897.7|9894.7|9900.1|9897.1|9900.2|9897.2|9897.3|9894.3|0
1713348000000|2024-04-17 10:00:00|9899.6|9896.6|9898.9|9895.9|9900.7|9897.7|9898.5|9895.5|0
1713348300000|2024-04-17 10:05:00|9897.5|9894.5|9900.3|9897.3|9900.3|9897.3|9897.5|9894.5|0
1713348600000|2024-04-17 10:10:00|9900.6|9897.6|9903|9900|9903.5|9900.5|9900.6|9897.6|0
1713348900000|2024-04-17 10:15:00|9903.3|9900.3|9904|9901|9904.1|9901.1|9901.3|9898.3|0
1713349200000|2024-04-17 10:20:00|9904.2|9901.2|9901.6|9898.6|9904.5|9901.5|9899.3|9896.3|0
1713349500000|2024-04-17 10:25:00|9901.4|9898.4|9898|9895|9903.8|9900.8|9897.6|9894.6|0
1713349800000|2024-04-17 10:30:00|9898.9|9895.9|9908.6|9905.6|9910.1|9907.1|9896.8|9893.8|0
1713350100000|2024-04-17 10:35:00|9907.3|9904.3|9907.9|9904.9|9912.4|9909.4|9907.3|9904.3|0
1713350400000|2024-04-17 10:40:00|9907.8|9904.8|9910.6|9907.6|9911.2|9908.2|9906.5|9903.5|0
1713350700000|2024-04-17 10:45:00|9910.5|9907.5|9911.9|9908.9|9912.3|9909.3|9910.2|9907.2|0
1713351000000|2024-04-17 10:50:00|9912|9909|9908.1|9905.1|9912|9909|9907.5|9904.5|0
1713351300000|2024-04-17 10:55:00|9908.4|9905.4|9906.1|9903.1|9908.4|9905.4|9904.2|9901.2|0
1713351600000|2024-04-17 11:00:00|9903.7|9900.7|9911|9908|9911.1|9908.1|9902.5|9899.5|0
1713351900000|2024-04-17 11:05:00|9911.1|9908.1|9911.5|9908.5|9916.3|9913.3|9910.7|9907.7|0
1713352200000|2024-04-17 11:10:00|9911.7|9908.7|9910.8|9907.8|9913.8|9910.8|9909|9906|0
1713352500000|2024-04-17 11:15:00|9911.3|9908.3|9907.7|9904.7|9911.3|9908.3|9906.2|9903.2|0
1713352800000|2024-04-17 11:20:00|9907.4|9904.4|9902.9|9899.9|9909.4|9906.4|9898.9|9895.9|0
1713353100000|2024-04-17 11:25:00|9902.8|9899.8|9905.9|9902.9|9906.2|9903.2|9902.5|9899.5|0
1713353400000|2024-04-17 11:30:00|9906.2|9903.2|9908.1|9905.1|9910|9907|9904.7|9901.7|0
1713353700000|2024-04-17 11:35:00|9908.2|9905.2|9904.9|9901.9|9909|9906|9904.6|9901.6|0
1713354000000|2024-04-17 11:40:00|9905|9902|9907.3|9904.3|9908|9905|9905|9902|0
1713354300000|2024-04-17 11:45:00|9907.2|9904.2|9909.3|9906.3|9910.9|9907.9|9906.6|9903.6|0
1713354600000|2024-04-17 11:50:00|9909.2|9906.2|9904.3|9901.3|9909.6|9906.6|9904.1|9901.1|0
1713354900000|2024-04-17 11:55:00|9904.2|9901.2|9900.1|9897.1|9904.3|9901.3|9899.4|9896.4|0
1713355200000|2024-04-17 12:00:00|9900.3|9897.3|9898.2|9895.2|9900.5|9897.5|9896.7|9893.7|0
1713355500000|2024-04-17 12:05:00|9898.6|9895.6|9898.2|9895.2|9901.3|9898.3|9898.1|9895.1|0
1713355800000|2024-04-17 12:10:00|9897.5|9894.5|9896.8|9893.8|9897.5|9894.5|9894.5|9891.5|0
1713356100000|2024-04-17 12:15:00|9896.9|9893.9|9904.5|9901.5|9904.7|9901.7|9896.2|9893.2|0
1713356400000|2024-04-17 12:20:00|9904.7|9901.7|9897.6|9894.6|9904.9|9901.9|9896.8|9893.8|0
1713356700000|2024-04-17 12:25:00|9897.4|9894.4|9898.4|9895.4|9898.7|9895.7|9893.6|9890.6|0
1713357000000|2024-04-17 12:30:00|9898.3|9895.3|9901.8|9898.8|9901.9|9898.9|9896.9|9893.9|0
1713357300000|2024-04-17 12:35:00|9901.9|9898.9|9904.5|9901.5|9905.8|9902.8|9901.4|9898.4|0
1713357600000|2024-04-17 12:40:00|9904.4|9901.4|9903.1|9900.1|9905.4|9902.4|9900.7|9897.7|0
1713357900000|2024-04-17 12:45:00|9903.2|9900.2|9911.1|9908.1|9911.6|9908.6|9901.6|9898.6|0
1713358200000|2024-04-17 12:50:00|9911.2|9908.2|9912|9909|9912.1|9909.1|9910.1|9907.1|0
1713358500000|2024-04-17 12:55:00|9911.8|9908.8|9911|9908|9912.9|9909.9|9910.8|9907.8|0
1713358800000|2024-04-17 13:00:00|9910.8|9907.8|9914.2|9911.2|9914.3|9911.3|9909.8|9906.8|0
1713359100000|2024-04-17 13:05:00|9914.4|9911.4|9907.1|9904.1|9916.5|9913.5|9906.9|9903.9|0
1713359400000|2024-04-17 13:10:00|9907|9904|9915.4|9912.4|9915.4|9912.4|9907|9904|0
1713359700000|2024-04-17 13:15:00|9915.2|9912.2|9922.3|9919.3|9926.1|9923.1|9915.2|9912.2|0
1713360000000|2024-04-17 13:20:00|9922.1|9919.1|9920.1|9917.1|9922.8|9919.8|9918.8|9915.8|0
1713360300000|2024-04-17 13:25:00|9911.2|9908.2|9913.4|9910.4|9922.5|9919.5|9908.7|9905.7|0
1713360600000|2024-04-17 13:30:00|9917.1|9914.1|9895|9893.2|9918.2|9915.2|9890.5|9888.7|0
1713360900000|2024-04-17 13:35:00|9894.9|9893.1|9902.2|9900.4|9918.4|9916.6|9881.2|9879.4|0
1713361200000|2024-04-17 13:40:00|9902|9900.2|9899.9|9898.1|9908.1|9906.3|9888.4|9886.6|0
1713361500000|2024-04-17 13:45:00|9899|9897.2|9878.4|9876.6|9903.3|9901.5|9876.8|9875|0
1713361800000|2024-04-17 13:50:00|9877.7|9875.9|9859.4|9857.6|9882.8|9881|9851.4|9849.6|0
1713362100000|2024-04-17 13:55:00|9858.7|9856.9|9861.3|9859.5|9866.7|9864.9|9850.6|9848.8|0
1713362400000|2024-04-17 14:00:00|9862.3|9860.5|9836.1|9834.3|9864.1|9862.3|9834.3|9832.5|0
1713362700000|2024-04-17 14:05:00|9836.2|9834.4|9839.1|9837.3|9850.6|9848.8|9832.3|9830.5|0
1713363000000|2024-04-17 14:10:00|9839.2|9837.4|9824.6|9822.8|9841.7|9839.9|9815.3|9813.5|0
1713363300000|2024-04-17 14:15:00|9824.5|9822.7|9829|9827.2|9834|9832.2|9818.4|9816.6|0
1713363600000|2024-04-17 14:20:00|9828.8|9827|9829.5|9827.7|9834.2|9832.4|9814.4|9812.6|0
1713363900000|2024-04-17 14:25:00|9830.5|9828.7|9844.6|9842.8|9850.8|9849|9830.2|9828.4|0
1713364200000|2024-04-17 14:30:00|9844.7|9842.9|9840|9838.2|9852.5|9850.7|9836.9|9835.1|0
1713364500000|2024-04-17 14:35:00|9839.5|9837.7|9839.8|9838|9848.6|9846.8|9830.3|9828.5|0
1713364800000|2024-04-17 14:40:00|9839.7|9837.9|9843|9841.2|9849.4|9847.6|9835.9|9834.1|0
1713365100000|2024-04-17 14:45:00|9842.9|9841.1|9857.7|9855.9|9861.2|9859.4|9838.8|9837|0
1713365400000|2024-04-17 14:50:00|9857.3|9855.5|9804.4|9802.6|9857.6|9855.8|9798.2|9796.4|0
1713365700000|2024-04-17 14:55:00|9804.8|9803|9820.3|9818.5|9820.6|9818.8|9804.8|9803|0
1713366000000|2024-04-17 15:00:00|9820.1|9818.3|9849.8|9848|9851.8|9850|9819.7|9817.9|0
1713366300000|2024-04-17 15:05:00|9850.1|9848.3|9834.2|9832.4|9850.1|9848.3|9827|9825.2|0
1713366600000|2024-04-17 15:10:00|9835|9833.2|9822.2|9820.4|9837.5|9835.7|9818.7|9816.9|0
1713366900000|2024-04-17 15:15:00|9822.3|9820.5|9810.2|9808.4|9832.2|9830.4|9808.9|9807.1|0
1713367200000|2024-04-17 15:20:00|9809.5|9807.7|9821.2|9819.4|9826.3|9824.5|9809.5|9807.7|0
1713367500000|2024-04-17 15:25:00|9820.8|9819|9808.5|9806.7|9828.8|9827|9808.5|9806.7|0
1713367800000|2024-04-17 15:30:00|9808.1|9806.3|9786.7|9784.9|9810.1|9808.3|9782|9780.2|0
1713368100000|2024-04-17 15:35:00|9785.7|9783.9|9783|9781.2|9792.7|9790.9|9782|9780.2|0
1713368400000|2024-04-17 15:40:00|9782.6|9780.8|9797.1|9795.3|9798.5|9796.7|9782.6|9780.8|0
1713368700000|2024-04-17 15:45:00|9797.3|9795.5|9787.5|9785.7|9799.4|9797.6|9782.8|9781|0
1713369000000|2024-04-17 15:50:00|9787.4|9785.6|9797.9|9796.1|9799.7|9797.9|9787.4|9785.6|0
1713369300000|2024-04-17 15:55:00|9797.8|9796|9796.5|9794.7|9803.5|9801.7|9792.8|9791|0
1713369600000|2024-04-17 16:00:00|9796.4|9794.6|9771|9769.2|9797.7|9795.9|9769.9|9768.1|0
1713369900000|2024-04-17 16:05:00|9771.3|9769.5|9754.9|9753.1|9772.1|9770.3|9749.4|9747.6|0
1713370200000|2024-04-17 16:10:00|9755.6|9753.8|9770|9768.2|9774.8|9773|9755.6|9753.8|0
1713370500000|2024-04-17 16:15:00|9769.6|9767.8|9758.9|9757.1|9773.8|9772|9758.8|9757|0
1713370800000|2024-04-17 16:20:00|9758.8|9757|9742.5|9740.7|9767.1|9765.3|9740.9|9739.1|0
1713371100000|2024-04-17 16:25:00|9742.7|9740.9|9746.9|9745.1|9757|9755.2|9741.8|9740|0
1713371400000|2024-04-17 16:30:00|9746.5|9744.7|9742.3|9740.5|9752.4|9750.6|9737.8|9736|0
1713371700000|2024-04-17 16:35:00|9742|9740.2|9732.2|9730.4|9742.7|9740.9|9731.2|9729.4|0
1713372000000|2024-04-17 16:40:00|9732|9730.2|9706.1|9704.3|9736.9|9735.1|9706.1|9704.3|0
1713372300000|2024-04-17 16:45:00|9706.4|9704.6|9725|9723.2|9725.7|9723.9|9698.1|9696.3|0
1713372600000|2024-04-17 16:50:00|9725.3|9723.5|9728.4|9726.6|9730.8|9729|9718.4|9716.6|0
1713372900000|2024-04-17 16:55:00|9728.2|9726.4|9723.9|9722.1|9731.2|9729.4|9718.8|9717|0
1713373200000|2024-04-17 17:00:00|9724.5|9722.7|9742.2|9740.4|9743|9741.2|9719.7|9717.9|0
1713373500000|2024-04-17 17:05:00|9741.8|9740|9755.4|9753.6|9757.4|9755.6|9738.4|9736.6|0
1713373800000|2024-04-17 17:10:00|9755.3|9753.5|9751.9|9750.1|9758|9756.2|9747.5|9745.7|0
1713374100000|2024-04-17 17:15:00|9753.3|9751.5|9755.2|9753.4|9766.5|9764.7|9747.2|9745.4|0
1713374400000|2024-04-17 17:20:00|9755.7|9753.9|9752|9750.2|9763.7|9761.9|9750.7|9748.9|0
1713374700000|2024-04-17 17:25:00|9753.4|9751.6|9769.9|9768.1|9769.9|9768.1|9749.9|9748.1|0
1713375000000|2024-04-17 17:30:00|9771.4|9769.6|9777|9775.2|9783.5|9781.7|9770.7|9768.9|0
1713375300000|2024-04-17 17:35:00|9777.7|9775.9|9787.7|9785.9|9792.5|9790.7|9777.7|9775.9|0
1713375600000|2024-04-17 17:40:00|9787.8|9786|9782|9780.2|9790.2|9788.4|9773.8|9772|0
1713375900000|2024-04-17 17:45:00|9781.9|9780.1|9783.7|9781.9|9783.7|9781.9|9767.3|9765.5|0
1713376200000|2024-04-17 17:50:00|9784.8|9783|9791.9|9790.1|9794|9792.2|9773.7|9771.9|0
1713376500000|2024-04-17 17:55:00|9791.8|9790|9797.3|9795.5|9798.8|9797|9790.9|9789.1|0
1713376800000|2024-04-17 18:00:00|9797.4|9795.6|9793.1|9791.3|9797.6|9795.8|9785.8|9784|0
1713377100000|2024-04-17 18:05:00|9792.8|9791|9792.8|9791|9796.4|9794.6|9786.5|9784.7|0
1713377400000|2024-04-17 18:10:00|9791.7|9789.9|9782.8|9781|9793.4|9791.6|9778.3|9776.5|0
1713377700000|2024-04-17 18:15:00|9784.1|9782.3|9783.7|9781.9|9790.1|9788.3|9768.9|9767.1|0
1713378000000|2024-04-17 18:20:00|9783.5|9781.7|9777|9775.2|9784.2|9782.4|9772.6|9770.8|0
1713378300000|2024-04-17 18:25:00|9777.4|9775.6|9777.3|9775.5|9791.2|9789.4|9774|9772.2|0
1713378600000|2024-04-17 18:30:00|9778.5|9776.7|9774.6|9772.8|9779.5|9777.7|9771.8|9770|0
1713378900000|2024-04-17 18:35:00|9774.8|9773|9775.8|9774|9779.1|9777.3|9761.7|9759.9|0
1713379200000|2024-04-17 18:40:00|9776.2|9774.4|9828|9826.2|9828|9826.2|9776.2|9774.4|0
1713379500000|2024-04-17 18:45:00|9828.3|9826.5|9806.7|9804.9|9830.2|9828.4|9805.7|9803.9|0
1713379800000|2024-04-17 18:50:00|9807.8|9806|9776.1|9774.3|9813.1|9811.3|9772.9|9771.1|0
1713380100000|2024-04-17 18:55:00|9775.2|9773.4|9770.4|9768.6|9779.6|9777.8|9764.7|9762.9|0
1713380400000|2024-04-17 19:00:00|9769.4|9767.6|9748.3|9746.5|9769.4|9767.6|9748|9746.2|0
1713380700000|2024-04-17 19:05:00|9749|9747.2|9753.7|9751.9|9757.9|9756.1|9747.2|9745.4|0
1713381000000|2024-04-17 19:10:00|9753.4|9751.6|9746.9|9745.1|9758.7|9756.9|9742.4|9740.6|0
1713381300000|2024-04-17 19:15:00|9746.4|9744.6|9764|9762.2|9770.9|9769.1|9746.4|9744.6|0
1713381600000|2024-04-17 19:20:00|9764.3|9762.5|9746.5|9744.7|9767.6|9765.8|9745.1|9743.3|0
1713381900000|2024-04-17 19:25:00|9746.2|9744.4|9734.6|9732.8|9751.2|9749.4|9733.4|9731.6|0
1713382200000|2024-04-17 19:30:00|9735.4|9733.6|9746.4|9744.6|9748.1|9746.3|9731.9|9730.1|0
1713382500000|2024-04-17 19:35:00|9745.6|9743.8|9732.9|9731.1|9745.6|9743.8|9729.8|9728|0
1713382800000|2024-04-17 19:40:00|9733.1|9731.3|9744.8|9743|9748.2|9746.4|9725.3|9723.5|0
1713383100000|2024-04-17 19:45:00|9745|9743.2|9756.5|9754.7|9760.3|9758.5|9738.9|9737.1|0
1713383400000|2024-04-17 19:50:00|9757.6|9755.8|9757.9|9756.1|9760.2|9758.4|9742.6|9740.8|0
1713383700000|2024-04-17 19:55:00|9755.5|9753.7|9724.4|9722.6|9755.6|9753.8|9723.7|9721.9|0
1713384000000|2024-04-17 20:00:00|9725|9722|9725.7|9722.7|9740.4|9737.4|9722.4|9719.4|0
1713384300000|2024-04-17 20:05:00|9726|9723|9721.5|9718.5|9726.6|9723.6|9721.2|9718.2|0
1713384600000|2024-04-17 20:10:00|9721|9718|9717.8|9714.8|9721.9|9718.9|9716.5|9713.5|0
1713384900000|2024-04-17 20:15:00|9717.6|9714.6|9716.6|9713.6|9719.6|9716.6|9716.5|9713.5|0
1713385200000|2024-04-17 20:20:00|9716.7|9713.7|9717.5|9714.5|9717.8|9714.8|9715|9712|0
1713385500000|2024-04-17 20:25:00|9717.3|9714.3|9720.4|9717.4|9720.4|9717.4|9717.1|9714.1|0
1713385800000|2024-04-17 20:30:00|9720.5|9717.5|9722.4|9719.4|9722.4|9719.4|9720.2|9717.2|0
1713386100000|2024-04-17 20:35:00|9722.5|9719.5|9725.1|9722.1|9725.3|9722.3|9722.4|9719.4|0
1713386400000|2024-04-17 20:40:00|9725.6|9722.6|9721.5|9718.5|9726|9723|9721.3|9718.3|0
1713386700000|2024-04-17 20:45:00|9721.6|9718.6|9718.3|9715.3|9722.2|9719.2|9718.3|9715.3|0
1713387000000|2024-04-17 20:50:00|9718.4|9715.4|9718.4|9715.4|9719.3|9716.3|9717.7|9714.7|0
1713387300000|2024-04-17 20:55:00|9718.5|9715.5|9718.9|9715.9|9719.1|9716.1|9718.1|9715.1|0
1713387600000|2024-04-17 21:00:00|9719.1|9716.1|9722.8|9719.8|9724|9721|9719.1|9716.1|0
1713387900000|2024-04-17 21:05:00|9722.9|9719.9|9723.8|9720.8|9724.2|9721.2|9722.9|9719.9|0
1713388200000|2024-04-17 21:10:00|9723.7|9720.7|9725.1|9722.1|9725.2|9722.2|9723.3|9720.3|0
1713388500000|2024-04-17 21:15:00|9724.9|9721.9|9728|9725|9728.1|9725.1|9724.9|9721.9|0
1713388800000|2024-04-17 21:20:00|9728.1|9725.1|9729.4|9726.4|9730|9727|9727.3|9724.3|0
1713389100000|2024-04-17 21:25:00|9729.3|9726.3|9734.1|9731.1|9734.7|9731.7|9729.2|9726.2|0
1713389400000|2024-04-17 21:30:00|9734.4|9731.4|9733.4|9730.4|9734.6|9731.6|9733|9730|0
1713389700000|2024-04-17 21:35:00|9733.5|9730.5|9730.6|9727.6|9734|9731|9729.8|9726.8|0
1713390000000|2024-04-17 21:40:00|9730.7|9727.7|9734.1|9731.1|9734.1|9731.1|9729.4|9726.4|0
1713390300000|2024-04-17 21:45:00|9734|9731|9729.3|9726.3|9734.5|9731.5|9729.3|9726.3|0
1713390600000|2024-04-17 21:50:00|9729.1|9726.1|9727.4|9724.4|9729.2|9726.2|9727|9724|0
1713390900000|2024-04-17 21:55:00|9727.7|9724.7|9731.7|9728.7|9731.7|9728.7|9727.2|9724.2|0
1713391200000|2024-04-17 22:00:00|9731.6|9728.6|9733.7|9730.7|9734.7|9731.7|9729.4|9726.4|0
1713391500000|2024-04-17 22:05:00|9733.8|9730.8|9733.9|9730.9|9734.8|9731.8|9732.6|9729.6|0
1713391800000|2024-04-17 22:10:00|9733.8|9730.8|9733.1|9730.1|9733.8|9730.8|9731.9|9728.9|0
1713392100000|2024-04-17 22:15:00|9733|9730|9733.6|9730.6|9733.6|9730.6|9732.6|9729.6|0
1713392400000|2024-04-17 22:20:00|9733.7|9730.7|9734.5|9731.5|9734.6|9731.6|9733.4|9730.4|0
1713392700000|2024-04-17 22:25:00|9734.6|9731.6|9736.6|9733.6|9736.6|9733.6|9734.3|9731.3|0
1713393000000|2024-04-17 22:30:00|9736.5|9733.5|9735.9|9732.9|9737.2|9734.2|9733.7|9730.7|0
1713393300000|2024-04-17 22:35:00|9736.1|9733.1|9735.3|9732.3|9736.2|9733.2|9734.7|9731.7|0
1713393600000|2024-04-17 22:40:00|9735.6|9732.6|9735.8|9732.8|9736.1|9733.1|9734.6|9731.6|0
1713393900000|2024-04-17 22:45:00|9735.7|9732.7|9732.5|9729.5|9735.7|9732.7|9732.5|9729.5|0
1713394200000|2024-04-17 22:50:00|9732.3|9729.3|9732.8|9729.8|9733.8|9730.8|9730.2|9727.2|0
1713394500000|2024-04-17 22:55:00|9732.7|9729.7|9733.1|9730.1|9733.3|9730.3|9732.5|9729.5|0
1713394800000|2024-04-17 23:00:00|9733.6|9730.6|9734.9|9731.9|9734.9|9731.9|9733|9730|0
1713395100000|2024-04-17 23:05:00|9734.7|9731.7|9734.2|9731.2|9735.6|9732.6|9734|9731|0
1713395400000|2024-04-17 23:10:00|9734|9731|9732.9|9729.9|9734.3|9731.3|9732.9|9729.9|0
1713395700000|2024-04-17 23:15:00|9733.2|9730.2|9734|9731|9734.4|9731.4|9733|9730|0
1713396000000|2024-04-17 23:20:00|9734.1|9731.1|9734|9731|9735.1|9732.1|9734|9731|0
1713396300000|2024-04-17 23:25:00|9734.2|9731.2|9734.2|9731.2|9735.3|9732.3|9730.9|9727.9|0
1713396600000|2024-04-17 23:30:00|9734.3|9731.3|9735.1|9732.1|9735.3|9732.3|9734|9731|0
1713396900000|2024-04-17 23:35:00|9735.3|9732.3|9735.6|9732.6|9735.6|9732.6|9735|9732|0
1713397200000|2024-04-17 23:40:00|9735.5|9732.5|9734.5|9731.5|9735.6|9732.6|9733.9|9730.9|0
1713397500000|2024-04-17 23:45:00|9734.4|9731.4|9732.6|9729.6|9735|9732|9732.4|9729.4|0
1713397800000|2024-04-17 23:50:00|9732.5|9729.5|9731.9|9728.9|9733.3|9730.3|9729.3|9726.3|0
1713398100000|2024-04-17 23:55:00|9732.6|9729.6|9733.5|9728.5|9733.6|9730.3|9730.4|9727.4|0
1713398400000|2024-04-18 00:00:00|9733.9|9728.9|9730.7|9725.7|9734|9729|9729.8|9724.8|0
1713398700000|2024-04-18 00:05:00|9730.8|9725.8|9733.4|9728.4|9733.6|9728.6|9730.5|9725.5|0
1713399000000|2024-04-18 00:10:00|9733.3|9728.3|9732.2|9727.2|9733.8|9728.8|9731.2|9726.2|0
1713399300000|2024-04-18 00:15:00|9732|9727|9736.7|9731.7|9739.3|9734.3|9731.7|9726.7|0
1713399600000|2024-04-18 00:20:00|9736.9|9731.9|9735.1|9730.1|9738.2|9733.2|9733.5|9728.5|0
1713399900000|2024-04-18 00:25:00|9735.2|9730.2|9738.4|9733.4|9739.8|9734.8|9735|9730|0
1713400200000|2024-04-18 00:30:00|9738.5|9733.5|9739.7|9734.7|9741.2|9736.2|9737.8|9732.8|0
1713400500000|2024-04-18 00:35:00|9739.4|9734.4|9738.5|9733.5|9739.7|9734.7|9738.1|9733.1|0
1713400800000|2024-04-18 00:40:00|9738.4|9733.4|9737.4|9732.4|9740.7|9735.7|9736.4|9731.4|0
1713401100000|2024-04-18 00:45:00|9737.2|9732.2|9736.2|9731.2|9738|9733|9735.5|9730.5|0
1713401400000|2024-04-18 00:50:00|9736.1|9731.1|9733.5|9728.5|9737.2|9732.2|9732.3|9727.3|0
1713401700000|2024-04-18 00:55:00|9733.6|9728.6|9738.9|9733.9|9739|9734|9733.4|9728.4|0
1713402000000|2024-04-18 01:00:00|9738.8|9733.8|9738.3|9733.3|9741.3|9736.3|9738|9733|0
1713402300000|2024-04-18 01:05:00|9738.2|9733.2|9739|9734|9739.3|9734.3|9736.6|9731.6|0
1713402600000|2024-04-18 01:10:00|9738.9|9733.9|9741.2|9736.2|9742|9737|9738|9733|0
1713402900000|2024-04-18 01:15:00|9741.3|9736.3|9742.1|9737.1|9742.4|9737.4|9739.4|9734.4|0
1713403200000|2024-04-18 01:20:00|9742.2|9737.2|9739.1|9734.1|9742.3|9737.3|9737.8|9732.8|0
1713403500000|2024-04-18 01:25:00|9739.6|9734.6|9740.7|9735.7|9742.7|9737.7|9739|9734|0
1713403800000|2024-04-18 01:30:00|9740.6|9735.6|9739.6|9734.6|9740.6|9735.6|9736.9|9731.9|0
1713404100000|2024-04-18 01:35:00|9739.5|9734.5|9740.2|9735.2|9741.6|9736.6|9736.9|9731.9|0
1713404400000|2024-04-18 01:40:00|9740.1|9735.1|9737.7|9732.7|9740.7|9735.7|9737.4|9732.4|0
1713404700000|2024-04-18 01:45:00|9738|9733|9740.4|9735.4|9741.4|9736.4|9737.7|9732.7|0
1713405000000|2024-04-18 01:50:00|9740.3|9735.3|9738.9|9733.9|9740.9|9735.9|9738.3|9733.3|0
1713405300000|2024-04-18 01:55:00|9739|9734|9743.3|9738.3|9743.6|9738.6|9738.7|9733.7|0
1713405600000|2024-04-18 02:00:00|9743.4|9738.4|9743.5|9738.5|9744.6|9739.6|9741.9|9736.9|0
1713405900000|2024-04-18 02:05:00|9743.9|9738.9|9744.6|9739.6|9745.7|9740.7|9742.4|9737.4|0
1713406200000|2024-04-18 02:10:00|9744.8|9739.8|9746.2|9741.2|9746.3|9741.3|9743|9738|0
1713406500000|2024-04-18 02:15:00|9746.1|9741.1|9750.5|9745.5|9750.8|9745.8|9745.8|9740.8|0
1713406800000|2024-04-18 02:20:00|9750.4|9745.4|9750.4|9745.4|9750.8|9745.8|9748.7|9743.7|0
1713407100000|2024-04-18 02:25:00|9750.5|9745.5|9752.7|9747.7|9753|9748|9749.8|9744.8|0
1713407400000|2024-04-18 02:30:00|9752.6|9747.6|9749.8|9744.8|9753|9748|9749.8|9744.8|0
1713407700000|2024-04-18 02:35:00|9749.7|9744.7|9751.9|9746.9|9752.2|9747.2|9749|9744|0
1713408000000|2024-04-18 02:40:00|9752|9747|9752.1|9747.1|9753|9748|9751.4|9746.4|0
1713408300000|2024-04-18 02:45:00|9752.2|9747.2|9752.4|9747.4|9754|9749|9751.9|9746.9|0
1713408600000|2024-04-18 02:50:00|9752.2|9747.2|9752|9747|9752.5|9747.5|9750.9|9745.9|0
1713408900000|2024-04-18 02:55:00|9752.2|9747.2|9751.7|9746.7|9752.4|9747.4|9751.4|9746.4|0
1713409200000|2024-04-18 03:00:00|9751.8|9746.8|9754.1|9749.1|9754.3|9749.3|9751.8|9746.8|0
1713409500000|2024-04-18 03:05:00|9754.2|9749.2|9755|9750|9755.7|9750.7|9754.1|9749.1|0
1713409800000|2024-04-18 03:10:00|9755.1|9750.1|9753.9|9748.9|9755.7|9750.7|9753.4|9748.4|0
1713410100000|2024-04-18 03:15:00|9753.8|9748.8|9753.9|9748.9|9755|9750|9753.5|9748.5|0
1713410400000|2024-04-18 03:20:00|9754.1|9749.1|9756.1|9751.1|9758.8|9753.8|9753.9|9748.9|0
1713410700000|2024-04-18 03:25:00|9756.2|9751.2|9755.7|9750.7|9757.3|9752.3|9755.7|9750.7|0
1713411000000|2024-04-18 03:30:00|9755.8|9750.8|9757.8|9752.8|9758|9753|9755.7|9750.7|0
1713411300000|2024-04-18 03:35:00|9757.7|9752.7|9756.9|9751.9|9759.2|9754.2|9756.8|9751.8|0
1713411600000|2024-04-18 03:40:00|9757|9752|9757.2|9752.2|9757.5|9752.5|9756.5|9751.5|0
1713411900000|2024-04-18 03:45:00|9757.1|9752.1|9755|9750|9758.2|9753.2|9754.8|9749.8|0
1713412200000|2024-04-18 03:50:00|9754.9|9749.9|9757|9752|9757.1|9752.1|9754.4|9749.4|0
1713412500000|2024-04-18 03:55:00|9757.1|9752.1|9757.2|9752.2|9757.4|9752.4|9756.8|9751.8|0
1713412800000|2024-04-18 04:00:00|9757.6|9752.6|9756.9|9751.9|9757.7|9752.7|9755.4|9750.4|0
1713413100000|2024-04-18 04:05:00|9757.1|9752.1|9756.2|9751.2|9758.3|9753.3|9756.2|9751.2|0
1713413400000|2024-04-18 04:10:00|9756.3|9751.3|9757.4|9752.4|9757.8|9752.8|9756|9751|0
1713413700000|2024-04-18 04:15:00|9757.5|9752.5|9756.9|9751.9|9757.5|9752.5|9755.7|9750.7|0
1713414000000|2024-04-18 04:20:00|9756.6|9751.6|9758.4|9753.4|9758.6|9753.6|9756.2|9751.2|0
1713414300000|2024-04-18 04:25:00|9758.5|9753.5|9760.8|9755.8|9760.9|9755.9|9757.4|9752.4|0
1713414600000|2024-04-18 04:30:00|9760.7|9755.7|9759.3|9754.3|9760.7|9755.7|9759|9754|0
1713414900000|2024-04-18 04:35:00|9759.1|9754.1|9758.4|9753.4|9760.1|9755.1|9758.3|9753.3|0
1713415200000|2024-04-18 04:40:00|9758.3|9753.3|9756.9|9751.9|9759|9754|9756.4|9751.4|0
1713415500000|2024-04-18 04:45:00|9756.8|9751.8|9755.7|9750.7|9757.1|9752.1|9754|9749|0
1713415800000|2024-04-18 04:50:00|9755.6|9750.6|9755|9750|9756|9751|9754.3|9749.3|0
1713416100000|2024-04-18 04:55:00|9754.9|9749.9|9755.2|9750.2|9755.7|9750.7|9754.5|9749.5|0
1713416400000|2024-04-18 05:00:00|9755.5|9750.5|9752|9747|9756.2|9751.2|9751.8|9746.8|0
1713416700000|2024-04-18 05:05:00|9751.8|9746.8|9752.6|9747.6|9753|9748|9751|9746|0
1713417000000|2024-04-18 05:10:00|9752.5|9747.5|9752|9747|9753.4|9748.4|9751.9|9746.9|0
1713417300000|2024-04-18 05:15:00|9751.8|9746.8|9751|9746|9751.8|9746.8|9747.8|9742.8|0
1713417600000|2024-04-18 05:20:00|9750.9|9745.9|9756.9|9751.9|9757.1|9752.1|9749.1|9744.1|0
1713417900000|2024-04-18 05:25:00|9757.3|9752.3|9757|9752|9759|9754|9756.6|9751.6|0
1713418200000|2024-04-18 05:30:00|9756.9|9751.9|9766|9761|9771.3|9766.3|9756.9|9751.9|0
1713418500000|2024-04-18 05:35:00|9765.9|9760.9|9763.9|9758.9|9765.9|9760.9|9760.8|9755.8|0
1713418800000|2024-04-18 05:40:00|9763.8|9758.8|9768.1|9763.1|9768.6|9763.6|9763.5|9758.5|0
1713419100000|2024-04-18 05:45:00|9768.2|9763.2|9767|9762|9768.2|9763.2|9765.4|9760.4|0
1713419400000|2024-04-18 05:50:00|9766.9|9761.9|9766.9|9761.9|9767.9|9762.9|9764|9759|0
1713419700000|2024-04-18 05:55:00|9766.8|9761.8|9764.8|9759.8|9767.7|9762.7|9764.3|9759.3|0
1713420000000|2024-04-18 06:00:00|9765|9760|9766.9|9761.9|9768.6|9763.6|9763.2|9758.2|0
1713420300000|2024-04-18 06:05:00|9766.8|9761.8|9772.7|9767.7|9775.1|9770.1|9765.6|9760.6|0
1713420600000|2024-04-18 06:10:00|9772.8|9767.8|9775.9|9770.9|9777|9772|9770.2|9765.2|0
1713420900000|2024-04-18 06:15:00|9776.1|9771.1|9776.7|9771.7|9778.4|9773.4|9775.8|9770.8|0
1713421200000|2024-04-18 06:20:00|9776.6|9771.6|9777|9772|9779.4|9774.4|9776.2|9771.2|0
1713421500000|2024-04-18 06:25:00|9776.9|9771.9|9772.4|9767.4|9777.5|9772.5|9770.9|9765.9|0
1713421800000|2024-04-18 06:30:00|9772.5|9767.5|9774.8|9769.8|9776.2|9771.2|9772|9767|0
1713422100000|2024-04-18 06:35:00|9774.9|9769.9|9772.3|9767.3|9775.3|9770.3|9771.5|9766.5|0
1713422400000|2024-04-18 06:40:00|9772.2|9767.2|9774|9769|9776.1|9771.1|9772.1|9767.1|0
1713422700000|2024-04-18 06:45:00|9773.9|9768.9|9776.4|9771.4|9777|9772|9772.3|9767.3|0
1713423000000|2024-04-18 06:50:00|9776.2|9771.2|9773.9|9768.9|9776.5|9771.5|9773.1|9768.1|0
1713423300000|2024-04-18 06:55:00|9774.1|9769.1|9775.6|9770.6|9775.9|9770.9|9770.9|9765.9|0
1713423600000|2024-04-18 07:00:00|9775.7|9770.7|9772.8|9767.8|9776.1|9771.1|9770.7|9765.7|0
1713423900000|2024-04-18 07:05:00|9773.2|9768.2|9766.7|9761.7|9774.1|9769.1|9764.2|9759.2|0
1713424200000|2024-04-18 07:10:00|9766.8|9761.8|9767.3|9762.3|9769.7|9764.7|9764.6|9759.6|0
1713424500000|2024-04-18 07:15:00|9767.2|9762.2|9762.2|9757.2|9768.6|9763.6|9757.6|9752.6|0
1713424800000|2024-04-18 07:20:00|9762.1|9757.1|9767.9|9762.9|9768.1|9763.1|9761.6|9756.6|0
1713425100000|2024-04-18 07:25:00|9767.8|9762.8|9768.8|9763.8|9773|9768|9767.6|9762.6|0
1713425400000|2024-04-18 07:30:00|9768.9|9763.9|9762.8|9757.8|9770.1|9765.1|9762|9757|0
1713425700000|2024-04-18 07:35:00|9762.9|9757.9|9762.9|9757.9|9767.4|9762.4|9762.3|9757.3|0
1713426000000|2024-04-18 07:40:00|9762.8|9757.8|9762.9|9757.9|9764.7|9759.7|9760.2|9755.2|0
1713426300000|2024-04-18 07:45:00|9763|9758|9768.1|9763.1|9768.9|9763.9|9762.3|9757.3|0
1713426600000|2024-04-18 07:50:00|9768|9763|9766.7|9761.7|9770.3|9765.3|9765.3|9760.3|0
1713426900000|2024-04-18 07:55:00|9766.6|9761.6|9766.6|9761.6|9770.5|9765.5|9765.2|9760.2|0
1713427200000|2024-04-18 08:00:00|9767.1|9762.1|9811.3|9808.3|9820.6|9817.6|9765.8|9760.8|0
1713427500000|2024-04-18 08:05:00|9811.2|9808.2|9804.3|9801.3|9811.5|9808.5|9804.3|9801.3|0
1713427800000|2024-04-18 08:10:00|9805.1|9802.1|9801.7|9798.7|9805.3|9802.3|9800.1|9797.1|0
1713428100000|2024-04-18 08:15:00|9801.9|9798.9|9796.4|9793.4|9802|9799|9773|9770|0
1713428400000|2024-04-18 08:20:00|9796.2|9793.2|9792.4|9789.4|9796.2|9793.2|9789.5|9786.5|0
1713428700000|2024-04-18 08:25:00|9792.3|9789.3|9797.5|9794.5|9798.3|9795.3|9792.3|9789.3|0
1713429000000|2024-04-18 08:30:00|9797.1|9794.1|9801.8|9798.8|9802.1|9799.1|9797.1|9794.1|0
1713429300000|2024-04-18 08:35:00|9801.7|9798.7|9781.5|9778.5|9801.8|9798.8|9781.3|9778.3|0
1713429600000|2024-04-18 08:40:00|9781.4|9778.4|9775.5|9772.5|9782.8|9779.8|9774.6|9771.6|0
1713429900000|2024-04-18 08:45:00|9775.4|9772.4|9778.5|9775.5|9778.6|9775.6|9774.4|9771.4|0
1713430200000|2024-04-18 08:50:00|9778.2|9775.2|9778.9|9775.9|9779.6|9776.6|9777.9|9774.9|0
1713430500000|2024-04-18 08:55:00|9778.8|9775.8|9773.5|9770.5|9778.9|9775.9|9773.3|9770.3|0
1713430800000|2024-04-18 09:00:00|9773.6|9770.6|9777.2|9774.2|9777.3|9774.3|9773.3|9770.3|0
1713431100000|2024-04-18 09:05:00|9777.3|9774.3|9776.8|9773.8|9777.6|9774.6|9775.7|9772.7|0
1713431400000|2024-04-18 09:10:00|9777.1|9774.1|9782.1|9779.1|9782.2|9779.2|9777.1|9774.1|0
1713431700000|2024-04-18 09:15:00|9781.8|9778.8|9777.2|9774.2|9782.7|9779.7|9777.2|9774.2|0
1713432000000|2024-04-18 09:20:00|9777.1|9774.1|9769.5|9766.5|9777.3|9774.3|9768.6|9765.6|0
1713432300000|2024-04-18 09:25:00|9769.8|9766.8|9755.8|9752.8|9769.8|9766.8|9751.4|9748.4|0
1713432600000|2024-04-18 09:30:00|9755.1|9752.1|9756.9|9753.9|9757.7|9754.7|9754.3|9751.3|0
1713432900000|2024-04-18 09:35:00|9757|9754|9760.6|9757.6|9760.7|9757.7|9743.5|9740.5|0
1713433200000|2024-04-18 09:40:00|9760.7|9757.7|9763.7|9760.7|9764.5|9761.5|9760.2|9757.2|0
1713433500000|2024-04-18 09:45:00|9763.8|9760.8|9758.2|9755.2|9764.3|9761.3|9756.6|9753.6|0
1713433800000|2024-04-18 09:50:00|9758.3|9755.3|9761.2|9758.2|9761.9|9758.9|9757.3|9754.3|0
1713434100000|2024-04-18 09:55:00|9761.1|9758.1|9759.1|9756.1|9761.1|9758.1|9757.8|9754.8|0
1713434400000|2024-04-18 10:00:00|9759.2|9756.2|9758.4|9755.4|9759.4|9756.4|9757.2|9754.2|0
1713434700000|2024-04-18 10:05:00|9758.3|9755.3|9749.4|9746.4|9760.1|9757.1|9749.4|9746.4|0
1713435000000|2024-04-18 10:10:00|9749.3|9746.3|9749.2|9746.2|9749.9|9746.9|9746.4|9743.4|0
1713435300000|2024-04-18 10:15:00|9749|9746|9743|9740|9749|9746|9740.8|9737.8|0
1713435600000|2024-04-18 10:20:00|9742.5|9739.5|9754.2|9751.2|9754.3|9751.3|9740.6|9737.6|0
1713435900000|2024-04-18 10:25:00|9754|9751|9751.5|9748.5|9754.3|9751.3|9748.6|9745.6|0
1713436200000|2024-04-18 10:30:00|9751.4|9748.4|9750.4|9747.4|9753.2|9750.2|9750.3|9747.3|0
1713436500000|2024-04-18 10:35:00|9750.5|9747.5|9751.2|9748.2|9751.7|9748.7|9748.6|9745.6|0
1713436800000|2024-04-18 10:40:00|9751.3|9748.3|9751.3|9748.3|9751.9|9748.9|9750.2|9747.2|0
1713437100000|2024-04-18 10:45:00|9751.2|9748.2|9752.9|9749.9|9755.4|9752.4|9751.2|9748.2|0
1713437400000|2024-04-18 10:50:00|9752.8|9749.8|9755.7|9752.7|9755.7|9752.7|9751.7|9748.7|0
1713437700000|2024-04-18 10:55:00|9755.6|9752.6|9750.6|9747.6|9755.7|9752.7|9750.6|9747.6|0
1713438000000|2024-04-18 11:00:00|9754.4|9751.4|9754|9751|9755.4|9752.4|9748.3|9745.3|0
1713438300000|2024-04-18 11:05:00|9754.1|9751.1|9754.2|9751.2|9755.5|9752.5|9752.2|9749.2|0
1713438600000|2024-04-18 11:10:00|9753.9|9750.9|9745.5|9742.5|9754.1|9751.1|9741.9|9738.9|0
1713438900000|2024-04-18 11:15:00|9743.4|9740.4|9747.5|9744.5|9747.5|9744.5|9743.4|9740.4|0
1713439200000|2024-04-18 11:20:00|9747.6|9744.6|9748.8|9745.8|9750.6|9747.6|9746.4|9743.4|0
1713439500000|2024-04-18 11:25:00|9749.2|9746.2|9750.2|9747.2|9750.4|9747.4|9748.7|9745.7|0
1713439800000|2024-04-18 11:30:00|9750.1|9747.1|9753.8|9750.8|9754.9|9751.9|9750.1|9747.1|0
1713440100000|2024-04-18 11:35:00|9753.6|9750.6|9746.9|9743.9|9754.7|9751.7|9746.7|9743.7|0
1713440400000|2024-04-18 11:40:00|9747|9744|9752.1|9749.1|9752.6|9749.6|9746.7|9743.7|0
1713440700000|2024-04-18 11:45:00|9752|9749|9751.1|9748.1|9754|9751|9750.9|9747.9|0
1713441000000|2024-04-18 11:50:00|9751|9748|9748.2|9745.2|9751|9748|9746.5|9743.5|0
1713441300000|2024-04-18 11:55:00|9748.1|9745.1|9743.7|9740.7|9749.6|9746.6|9743|9740|0
1713441600000|2024-04-18 12:00:00|9743.4|9740.4|9738.9|9735.9|9743.7|9740.7|9738.5|9735.5|0
1713441900000|2024-04-18 12:05:00|9738.8|9735.8|9734.1|9731.1|9738.9|9735.9|9733.6|9730.6|0
1713442200000|2024-04-18 12:10:00|9733.8|9730.8|9729.1|9726.1|9733.8|9730.8|9728.9|9725.9|0
1713442500000|2024-04-18 12:15:00|9729|9726|9728.7|9725.7|9730.9|9727.9|9727.6|9724.6|0
1713442800000|2024-04-18 12:20:00|9728.2|9725.2|9724.7|9721.7|9728.6|9725.6|9724|9721|0
1713443100000|2024-04-18 12:25:00|9724.5|9721.5|9725.5|9722.5|9727.6|9724.6|9721.5|9718.5|0
1713443400000|2024-04-18 12:30:00|9728.6|9725.6|9728.2|9725.2|9732.8|9729.8|9725.8|9722.8|0
1713443700000|2024-04-18 12:35:00|9727.6|9724.6|9737|9734|9739.7|9736.7|9726.1|9723.1|0
1713444000000|2024-04-18 12:40:00|9736.6|9733.6|9727.3|9724.3|9737.3|9734.3|9726.9|9723.9|0
1713444300000|2024-04-18 12:45:00|9727.1|9724.1|9725.8|9722.8|9729.6|9726.6|9718.8|9715.8|0
1713444600000|2024-04-18 12:50:00|9725.6|9722.6|9731.1|9728.1|9731.6|9728.6|9725.6|9722.6|0
1713444900000|2024-04-18 12:55:00|9731|9728|9726.4|9723.4|9732.7|9729.7|9725.6|9722.6|0
1713445200000|2024-04-18 13:00:00|9726.2|9723.2|9726.7|9723.7|9727.9|9724.9|9723.6|9720.6|0
1713445500000|2024-04-18 13:05:00|9726.4|9723.4|9725.3|9722.3|9729.7|9726.7|9724.7|9721.7|0
1713445800000|2024-04-18 13:10:00|9726.4|9723.4|9731.7|9728.7|9732.8|9729.8|9726|9723|0
1713446100000|2024-04-18 13:15:00|9731.6|9728.6|9721.6|9718.6|9732.5|9729.5|9718|9715|0
1713446400000|2024-04-18 13:20:00|9722.2|9719.2|9723.3|9720.3|9724.3|9721.3|9720.6|9717.6|0
1713446700000|2024-04-18 13:25:00|9721.8|9718.8|9721.7|9718.7|9727.5|9724.5|9720|9717|0
1713447000000|2024-04-18 13:30:00|9720.6|9717.6|9703|9701.2|9734.4|9732.6|9691.5|9689.7|0
1713447300000|2024-04-18 13:35:00|9702.9|9701.1|9646|9644.2|9709.6|9707.8|9634.3|9632.5|0
1713447600000|2024-04-18 13:40:00|9646.2|9644.4|9668.1|9666.3|9669.7|9667.9|9644.8|9643|0
1713447900000|2024-04-18 13:45:00|9666.4|9664.6|9707.4|9705.6|9709.2|9707.4|9664.5|9662.7|0
1713448200000|2024-04-18 13:50:00|9707.2|9705.4|9682.7|9680.9|9720.1|9718.3|9681.9|9680.1|0
1713448500000|2024-04-18 13:55:00|9682.6|9680.8|9682.9|9681.1|9698.3|9696.5|9677|9675.2|0
1713448800000|2024-04-18 14:00:00|9684|9682.2|9684.6|9682.8|9689|9687.2|9670.7|9668.9|0
1713449100000|2024-04-18 14:05:00|9684.7|9682.9|9720.6|9718.8|9720.8|9719|9684.2|9682.4|0
1713449400000|2024-04-18 14:10:00|9720.5|9718.7|9732.1|9730.3|9732.1|9730.3|9719.7|9717.9|0
1713449700000|2024-04-18 14:15:00|9732.3|9730.5|9736.4|9734.6|9739.5|9737.7|9721.7|9719.9|0
1713450000000|2024-04-18 14:20:00|9735.6|9733.8|9722.8|9721|9736.4|9734.6|9719.2|9717.4|0
1713450300000|2024-04-18 14:25:00|9722.7|9720.9|9734.3|9732.5|9742.1|9740.3|9722.5|9720.7|0
1713450600000|2024-04-18 14:30:00|9735.1|9733.3|9750.4|9748.6|9751|9749.2|9734.7|9732.9|0
1713450900000|2024-04-18 14:35:00|9750.2|9748.4|9758.7|9756.9|9772.3|9770.5|9747|9745.2|0
1713451200000|2024-04-18 14:40:00|9758.2|9756.4|9767.8|9766|9769.3|9767.5|9752.8|9751|0
1713451500000|2024-04-18 14:45:00|9770.3|9768.5|9771.6|9769.8|9777.4|9775.6|9759.5|9757.7|0
1713451800000|2024-04-18 14:50:00|9773.1|9771.3|9767.8|9766|9780.5|9778.7|9763.5|9761.7|0
1713452100000|2024-04-18 14:55:00|9768.8|9767|9773.2|9771.4|9788.5|9786.7|9768|9766.2|0
1713452400000|2024-04-18 15:00:00|9774.8|9773|9760|9758.2|9777.4|9775.6|9758.7|9756.9|0
1713452700000|2024-04-18 15:05:00|9760.2|9758.4|9775.3|9773.5|9779.8|9778|9760.2|9758.4|0
1713453000000|2024-04-18 15:10:00|9776.4|9774.6|9779.6|9777.8|9785.2|9783.4|9771.7|9769.9|0
1713453300000|2024-04-18 15:15:00|9780.1|9778.3|9786.2|9784.4|9795.1|9793.3|9779.9|9778.1|0
1713453600000|2024-04-18 15:20:00|9786.7|9784.9|9792.2|9790.4|9795.2|9793.4|9784.1|9782.3|0
1713453900000|2024-04-18 15:25:00|9792.5|9790.7|9773.2|9771.4|9793.9|9792.1|9770.6|9768.8|0
1713454200000|2024-04-18 15:30:00|9774|9772.2|9772.9|9771.1|9778.7|9776.9|9766.8|9765|0
1713454500000|2024-04-18 15:35:00|9773.1|9771.3|9765.9|9764.1|9775.7|9773.9|9764.1|9762.3|0
1713454800000|2024-04-18 15:40:00|9765|9763.2|9768|9766.2|9768|9766.2|9757.7|9755.9|0
1713455100000|2024-04-18 15:45:00|9767.9|9766.1|9756.7|9754.9|9768.9|9767.1|9755.9|9754.1|0
1713455400000|2024-04-18 15:50:00|9756.5|9754.7|9756.4|9754.6|9757.8|9756|9750.3|9748.5|0
1713455700000|2024-04-18 15:55:00|9755.3|9753.5|9753.1|9751.3|9761.5|9759.7|9752.8|9751|0
1713456000000|2024-04-18 16:00:00|9752.8|9751|9752.1|9750.3|9764.1|9762.3|9751.8|9750|0
1713456300000|2024-04-18 16:05:00|9751.9|9750.1|9745.9|9744.1|9753|9751.2|9740.9|9739.1|0
1713456600000|2024-04-18 16:10:00|9746|9744.2|9745.8|9744|9755.2|9753.4|9743.7|9741.9|0
1713456900000|2024-04-18 16:15:00|9745.2|9743.4|9754.9|9753.1|9755.7|9753.9|9744|9742.2|0
1713457200000|2024-04-18 16:20:00|9754.8|9753|9754|9752.2|9756.8|9755|9750.4|9748.6|0
1713457500000|2024-04-18 16:25:00|9753|9751.2|9759.9|9758.1|9760.4|9758.6|9750|9748.2|0
1713457800000|2024-04-18 16:30:00|9759.7|9757.9|9737.7|9735.9|9763.3|9761.5|9735.8|9734|0
1713458100000|2024-04-18 16:35:00|9738.2|9736.4|9758.7|9756.9|9764.7|9762.9|9738.2|9736.4|0
1713458400000|2024-04-18 16:40:00|9760.5|9758.7|9745.2|9743.4|9761.3|9759.5|9741.7|9739.9|0
1713458700000|2024-04-18 16:45:00|9745.1|9743.3|9723.6|9721.8|9745.6|9743.8|9715.5|9713.7|0
1713459000000|2024-04-18 16:50:00|9723.2|9721.4|9716.8|9715|9726.9|9725.1|9710.7|9708.9|0
1713459300000|2024-04-18 16:55:00|9716.7|9714.9|9715.4|9713.6|9726.1|9724.3|9713|9711.2|0
1713459600000|2024-04-18 17:00:00|9714.5|9712.7|9718.2|9716.4|9724.6|9722.8|9714.3|9712.5|0
1713459900000|2024-04-18 17:05:00|9718|9716.2|9714.9|9713.1|9718.9|9717.1|9707.1|9705.3|0
1713460200000|2024-04-18 17:10:00|9715.2|9713.4|9697|9695.2|9715.2|9713.4|9693.6|9691.8|0
1713460500000|2024-04-18 17:15:00|9697.1|9695.3|9683.7|9681.9|9701.3|9699.5|9673.1|9671.3|0
1713460800000|2024-04-18 17:20:00|9684.5|9682.7|9664.3|9662.5|9689.4|9687.6|9663.9|9662.1|0
1713461100000|2024-04-18 17:25:00|9664.2|9662.4|9695.9|9694.1|9696.4|9694.6|9663.4|9661.6|0
1713461400000|2024-04-18 17:30:00|9696.2|9694.4|9684.9|9683.1|9699.7|9697.9|9681.5|9679.7|0
1713461700000|2024-04-18 17:35:00|9684.6|9682.8|9674.5|9672.7|9688.5|9686.7|9671.9|9670.1|0
1713462000000|2024-04-18 17:40:00|9675|9673.2|9681.2|9679.4|9682.4|9680.6|9661.2|9659.4|0
1713462300000|2024-04-18 17:45:00|9680.8|9679|9683.6|9681.8|9689.1|9687.3|9679.5|9677.7|0
1713462600000|2024-04-18 17:50:00|9683.5|9681.7|9667.7|9665.9|9683.5|9681.7|9664|9662.2|0
1713462900000|2024-04-18 17:55:00|9669.3|9667.5|9673.5|9671.7|9675|9673.2|9664.3|9662.5|0
1713463200000|2024-04-18 18:00:00|9672.7|9670.9|9666.5|9664.7|9674.4|9672.6|9664.3|9662.5|0
1713463500000|2024-04-18 18:05:00|9667|9665.2|9660.1|9658.3|9668.9|9667.1|9656.3|9654.5|0
1713463800000|2024-04-18 18:10:00|9660|9658.2|9667.8|9666|9672.4|9670.6|9649.2|9647.4|0
1713464100000|2024-04-18 18:15:00|9667.3|9665.5|9682.8|9681|9686.5|9684.7|9667.3|9665.5|0
1713464400000|2024-04-18 18:20:00|9682.9|9681.1|9688.9|9687.1|9696.9|9695.1|9679.2|9677.4|0
1713464700000|2024-04-18 18:25:00|9686.1|9684.3|9678.4|9676.6|9697.2|9695.4|9673.6|9671.8|0
1713465000000|2024-04-18 18:30:00|9678|9676.2|9652.3|9650.5|9679|9677.2|9650.1|9648.3|0
1713465300000|2024-04-18 18:35:00|9652.1|9650.3|9660|9658.2|9666.8|9665|9651.8|9650|0
1713465600000|2024-04-18 18:40:00|9660.1|9658.3|9670.7|9668.9|9672.5|9670.7|9658.6|9656.8|0
1713465900000|2024-04-18 18:45:00|9670.6|9668.8|9668.5|9666.7|9670.6|9668.8|9658.2|9656.4|0
1713466200000|2024-04-18 18:50:00|9669|9667.2|9658.5|9656.7|9669|9667.2|9651.9|9650.1|0
1713466500000|2024-04-18 18:55:00|9658.6|9656.8|9652.5|9650.7|9661.4|9659.6|9649.9|9648.1|0
1713466800000|2024-04-18 19:00:00|9651.9|9650.1|9671.1|9669.3|9680|9678.2|9651.9|9650.1|0
1713467100000|2024-04-18 19:05:00|9671.3|9669.5|9675.1|9673.3|9686.8|9685|9668.5|9666.7|0
1713467400000|2024-04-18 19:10:00|9675.2|9673.4|9670.9|9669.1|9689.6|9687.8|9667.5|9665.7|0
1713467700000|2024-04-18 19:15:00|9671|9669.2|9670.3|9668.5|9674.7|9672.9|9662.7|9660.9|0
1713468000000|2024-04-18 19:20:00|9671.1|9669.3|9670.6|9668.8|9675.7|9673.9|9658.7|9656.9|0
1713468300000|2024-04-18 19:25:00|9670.3|9668.5|9667.2|9665.4|9672|9670.2|9659.5|9657.7|0
1713468600000|2024-04-18 19:30:00|9667.7|9665.9|9674.8|9673|9675.9|9674.1|9667.2|9665.4|0
1713468900000|2024-04-18 19:35:00|9674.5|9672.7|9669.3|9667.5|9681.9|9680.1|9669.3|9667.5|0
1713469200000|2024-04-18 19:40:00|9669.8|9668|9674.8|9673|9680.3|9678.5|9665.2|9663.4|0
1713469500000|2024-04-18 19:45:00|9674.5|9672.7|9674.6|9672.8|9678.2|9676.4|9671.3|9669.5|0
1713469800000|2024-04-18 19:50:00|9676.8|9675|9653.8|9652|9690.1|9688.3|9651.8|9650|0
1713470100000|2024-04-18 19:55:00|9654|9652.2|9658.2|9656.4|9664.4|9662.6|9649.6|9647.8|0
1713470400000|2024-04-18 20:00:00|9659.1|9656.1|9640.8|9637.8|9707.4|9704.4|9609.1|9606.1|0
1713470700000|2024-04-18 20:05:00|9643.1|9640.1|9609.2|9606.2|9643.1|9640.1|9584.3|9581.3|0
1713471000000|2024-04-18 20:10:00|9607.5|9604.5|9634.4|9631.4|9634.5|9631.5|9605.1|9602.1|0
1713471300000|2024-04-18 20:15:00|9634.8|9631.8|9630.6|9627.6|9644|9641|9624.7|9621.7|0
1713471600000|2024-04-18 20:20:00|9630.2|9627.2|9619.9|9616.9|9634.5|9631.5|9616.1|9613.1|0
1713471900000|2024-04-18 20:25:00|9619.7|9616.7|9618.9|9615.9|9623|9620|9614.8|9611.8|0
1713472200000|2024-04-18 20:30:00|9619.2|9616.2|9613.9|9610.9|9620.7|9617.7|9610.6|9607.6|0
1713472500000|2024-04-18 20:35:00|9614.6|9611.6|9614.7|9611.7|9617.9|9614.9|9612.6|9609.6|0
1713472800000|2024-04-18 20:40:00|9614.8|9611.8|9607.5|9604.5|9615.2|9612.2|9607|9604|0
1713473100000|2024-04-18 20:45:00|9607.6|9604.6|9609.1|9606.1|9612.9|9609.9|9605.3|9602.3|0
1713473400000|2024-04-18 20:50:00|9608|9605|9616|9613|9622.1|9619.1|9608|9605|0
1713473700000|2024-04-18 20:55:00|9615.8|9612.8|9622.3|9619.3|9622.3|9619.3|9615|9612|0
1713474000000|2024-04-18 21:00:00|9622.5|9619.5|9617.9|9614.9|9626.3|9623.3|9617.9|9614.9|0
1713474300000|2024-04-18 21:05:00|9618.1|9615.1|9616.5|9613.5|9620|9617|9615.5|9612.5|0
1713474600000|2024-04-18 21:10:00|9616.6|9613.6|9612.2|9609.2|9616.7|9613.7|9612.2|9609.2|0
1713474900000|2024-04-18 21:15:00|9611.3|9608.3|9604.9|9601.9|9611.7|9608.7|9604.9|9601.9|0
1713475200000|2024-04-18 21:20:00|9604.8|9601.8|9595.2|9592.2|9605.1|9602.1|9591.9|9588.9|0
1713475500000|2024-04-18 21:25:00|9595.4|9592.4|9597.2|9594.2|9598.1|9595.1|9591.5|9588.5|0
1713475800000|2024-04-18 21:30:00|9597|9594|9595.2|9592.2|9597|9594|9591.8|9588.8|0
1713476100000|2024-04-18 21:35:00|9595.3|9592.3|9600.1|9597.1|9603.9|9600.9|9595.2|9592.2|0
1713476400000|2024-04-18 21:40:00|9600|9597|9604|9601|9605.1|9602.1|9599.1|9596.1|0
1713476700000|2024-04-18 21:45:00|9603.7|9600.7|9602.3|9599.3|9605.1|9602.1|9601.2|9598.2|0
1713477000000|2024-04-18 21:50:00|9602.4|9599.4|9598|9595|9602.5|9599.5|9596.4|9593.4|0
1713477300000|2024-04-18 21:55:00|9597.9|9594.9|9598|9595|9599.8|9596.8|9594.6|9591.6|0
1713477600000|2024-04-18 22:00:00|9598.1|9595.1|9607.5|9604.5|9607.7|9604.7|9598|9595|0
1713477900000|2024-04-18 22:05:00|9606.4|9603.4|9605.1|9602.1|9607.6|9604.6|9603.5|9600.5|0
1713478200000|2024-04-18 22:10:00|9605|9602|9602.8|9599.8|9605|9602|9602.8|9599.8|0
1713478500000|2024-04-18 22:15:00|9602.6|9599.6|9604.1|9601.1|9604.5|9601.5|9602.2|9599.2|0
1713478800000|2024-04-18 22:20:00|9603.7|9600.7|9603.4|9600.4|9604.7|9601.7|9603.2|9600.2|0
1713479100000|2024-04-18 22:25:00|9603.5|9600.5|9602.1|9599.1|9603.9|9600.9|9601.8|9598.8|0
1713479400000|2024-04-18 22:30:00|9602.2|9599.2|9598.8|9595.8|9602.2|9599.2|9598.7|9595.7|0
1713479700000|2024-04-18 22:35:00|9598.9|9595.9|9602.4|9599.4|9602.7|9599.7|9598.4|9595.4|0
1713480000000|2024-04-18 22:40:00|9602.3|9599.3|9600.7|9597.7|9602.5|9599.5|9600.5|9597.5|0
1713480300000|2024-04-18 22:45:00|9600.9|9597.9|9603|9600|9603|9600|9599.7|9596.7|0
1713480600000|2024-04-18 22:50:00|9603.1|9600.1|9603|9600|9604.5|9601.5|9602.2|9599.2|0
1713480900000|2024-04-18 22:55:00|9603.1|9600.1|9601.8|9598.8|9603.5|9600.5|9600.9|9597.9|0
1713481200000|2024-04-18 23:00:00|9601.7|9598.7|9599.3|9596.3|9601.7|9598.7|9598.7|9595.7|0
1713481500000|2024-04-18 23:05:00|9599.2|9596.2|9598.2|9595.2|9599.5|9596.5|9595.4|9592.4|0
1713481800000|2024-04-18 23:10:00|9597.7|9594.7|9595|9592|9598|9595|9595|9592|0
1713482100000|2024-04-18 23:15:00|9595.1|9592.1|9592.7|9589.7|9596.6|9593.6|9592.2|9589.2|0
1713482400000|2024-04-18 23:20:00|9592.5|9589.5|9591.1|9588.1|9592.9|9589.9|9591|9588|0
1713482700000|2024-04-18 23:25:00|9591|9588|9590.6|9587.6|9591.5|9588.5|9589.9|9586.9|0
1713483000000|2024-04-18 23:30:00|9590.5|9587.5|9591.2|9588.2|9592.2|9589.2|9590.2|9587.2|0
1713483300000|2024-04-18 23:35:00|9591.1|9588.1|9590.7|9587.7|9591.6|9588.6|9590.1|9587.1|0
1713483600000|2024-04-18 23:40:00|9591|9588|9589.6|9586.6|9591.4|9588.4|9589.5|9586.5|0
1713483900000|2024-04-18 23:45:00|9589.7|9586.7|9586.7|9583.7|9590|9587|9586.7|9583.7|0
1713484200000|2024-04-18 23:50:00|9586.6|9583.6|9583.5|9580.5|9587|9584|9582|9579|0
1713484500000|2024-04-18 23:55:00|9583.3|9580.3|9584|9579|9584.3|9581.3|9578.6|9575.6|0
1713484800000|2024-04-19 00:00:00|9584.1|9579.1|9585.4|9580.4|9587.8|9582.8|9581.4|9576.4|0
1713485100000|2024-04-19 00:05:00|9585.5|9580.5|9581.2|9576.2|9586.3|9581.3|9577.2|9572.2|0
1713485400000|2024-04-19 00:10:00|9581.1|9576.1|9575.4|9570.4|9581.1|9576.1|9567.3|9562.3|0
1713485700000|2024-04-19 00:15:00|9575.3|9570.3|9561.4|9556.4|9576.3|9571.3|9557.4|9552.4|0
1713486000000|2024-04-19 00:20:00|9561.5|9556.5|9567.4|9562.4|9567.9|9562.9|9556.1|9551.1|0
1713486300000|2024-04-19 00:25:00|9567.1|9562.1|9564.8|9559.8|9568.2|9563.2|9563.4|9558.4|0
1713486600000|2024-04-19 00:30:00|9565.2|9560.2|9566.3|9561.3|9566.9|9561.9|9558.3|9553.3|0
1713486900000|2024-04-19 00:35:00|9566.2|9561.2|9567.4|9562.4|9569.6|9564.6|9565.5|9560.5|0
1713487200000|2024-04-19 00:40:00|9567.5|9562.5|9568.2|9563.2|9569|9564|9562.7|9557.7|0
1713487500000|2024-04-19 00:45:00|9568.1|9563.1|9567.3|9562.3|9570.1|9565.1|9566.5|9561.5|0
1713487800000|2024-04-19 00:50:00|9567.4|9562.4|9560.8|9555.8|9568.5|9563.5|9558.5|9553.5|0
1713488100000|2024-04-19 00:55:00|9560.6|9555.6|9555.8|9550.8|9564.8|9559.8|9546.5|9541.5|0
1713488400000|2024-04-19 01:00:00|9555.4|9550.4|9539.7|9534.7|9559.8|9554.8|9537|9532|0
1713488700000|2024-04-19 01:05:00|9540.4|9535.4|9533.2|9528.2|9549.2|9544.2|9528.3|9523.3|0
1713489000000|2024-04-19 01:10:00|9533.4|9528.4|9528.6|9523.6|9537.2|9532.2|9526.4|9521.4|0
1713489300000|2024-04-19 01:15:00|9528.5|9523.5|9529|9524|9530|9525|9517|9512|0
1713489600000|2024-04-19 01:20:00|9528.8|9523.8|9517.9|9512.9|9531.1|9526.1|9508.9|9503.9|0
1713489900000|2024-04-19 01:25:00|9518|9513|9503.3|9498.3|9519.1|9514.1|9499.8|9494.8|0
1713490200000|2024-04-19 01:30:00|9502.4|9497.4|9477.4|9472.4|9502.4|9497.4|9468.5|9463.5|0
1713490500000|2024-04-19 01:35:00|9476.8|9471.8|9451.8|9446.8|9482.4|9477.4|9446.1|9441.1|0
1713490800000|2024-04-19 01:40:00|9452.6|9447.6|9448|9443|9466.6|9461.6|9446.5|9441.5|0
1713491100000|2024-04-19 01:45:00|9448.3|9443.3|9472.3|9467.3|9476.3|9471.3|9447.6|9442.6|0
1713491400000|2024-04-19 01:50:00|9472.5|9467.5|9481|9476|9491.5|9486.5|9468|9463|0
1713491700000|2024-04-19 01:55:00|9481.6|9476.6|9467.4|9462.4|9484.8|9479.8|9454.3|9449.3|0
1713492000000|2024-04-19 02:00:00|9467.5|9462.5|9459.6|9454.6|9470.9|9465.9|9448.5|9443.5|0
1713492300000|2024-04-19 02:05:00|9459.2|9454.2|9448.7|9443.7|9465.3|9460.3|9447|9442|0
1713492600000|2024-04-19 02:10:00|9448.6|9443.6|9425.1|9420.1|9448.6|9443.6|9420|9415|0
1713492900000|2024-04-19 02:15:00|9425.2|9420.2|9418.5|9413.5|9435.8|9430.8|9416.7|9411.7|0
1713493200000|2024-04-19 02:20:00|9418.6|9413.6|9457.4|9452.4|9466.4|9461.4|9416.8|9411.8|0
1713493500000|2024-04-19 02:25:00|9457.3|9452.3|9456.6|9451.6|9463.1|9458.1|9446.4|9441.4|0
1713493800000|2024-04-19 02:30:00|9456.5|9451.5|9447|9442|9456.5|9451.5|9441.3|9436.3|0
1713494100000|2024-04-19 02:35:00|9447.3|9442.3|9460.5|9455.5|9467.8|9462.8|9447.3|9442.3|0
1713494400000|2024-04-19 02:40:00|9460|9455|9457.4|9452.4|9463.6|9458.6|9452.1|9447.1|0
1713494700000|2024-04-19 02:45:00|9457.5|9452.5|9450|9445|9472.6|9467.6|9444.1|9439.1|0
1713495000000|2024-04-19 02:50:00|9450.1|9445.1|9460.7|9455.7|9465.5|9460.5|9448.4|9443.4|0
1713495300000|2024-04-19 02:55:00|9460.6|9455.6|9470.3|9465.3|9473.4|9468.4|9458.2|9453.2|0
1713495600000|2024-04-19 03:00:00|9470.2|9465.2|9470|9465|9474.4|9469.4|9457.8|9452.8|0
1713495900000|2024-04-19 03:05:00|9469.9|9464.9|9488.4|9483.4|9488.7|9483.7|9468.3|9463.3|0
1713496200000|2024-04-19 03:10:00|9488.3|9483.3|9488.4|9483.4|9496.7|9491.7|9479.6|9474.6|0
1713496500000|2024-04-19 03:15:00|9487.5|9482.5|9489.3|9484.3|9494.6|9489.6|9480.3|9475.3|0
1713496800000|2024-04-19 03:20:00|9488.9|9483.9|9489.2|9484.2|9492.7|9487.7|9477.2|9472.2|0
1713497100000|2024-04-19 03:25:00|9489.3|9484.3|9496.7|9491.7|9497.8|9492.8|9486.8|9481.8|0
1713497400000|2024-04-19 03:30:00|9496.8|9491.8|9493.8|9488.8|9505.5|9500.5|9490|9485|0
1713497700000|2024-04-19 03:35:00|9493.9|9488.9|9490.9|9485.9|9500.8|9495.8|9490.3|9485.3|0
1713498000000|2024-04-19 03:40:00|9490.8|9485.8|9501.6|9496.6|9503.3|9498.3|9489.4|9484.4|0
1713498300000|2024-04-19 03:45:00|9501.5|9496.5|9499.5|9494.5|9504.7|9499.7|9493.7|9488.7|0
1713498600000|2024-04-19 03:50:00|9499.7|9494.7|9502.6|9497.6|9509.6|9504.6|9492.1|9487.1|0
1713498900000|2024-04-19 03:55:00|9502.8|9497.8|9501.5|9496.5|9506.6|9501.6|9498.5|9493.5|0
1713499200000|2024-04-19 04:00:00|9501.7|9496.7|9510.3|9505.3|9516|9511|9500.8|9495.8|0
1713499500000|2024-04-19 04:05:00|9510.4|9505.4|9515.2|9510.2|9523.3|9518.3|9510.1|9505.1|0
1713499800000|2024-04-19 04:10:00|9515.5|9510.5|9514.1|9509.1|9517.5|9512.5|9511.1|9506.1|0
1713500100000|2024-04-19 04:15:00|9514|9509|9514.7|9509.7|9517.1|9512.1|9512.1|9507.1|0
1713500400000|2024-04-19 04:20:00|9514.6|9509.6|9517.3|9512.3|9522|9517|9513.1|9508.1|0
1713500700000|2024-04-19 04:25:00|9517.2|9512.2|9522.5|9517.5|9523.5|9518.5|9515.3|9510.3|0
1713501000000|2024-04-19 04:30:00|9522.7|9517.7|9520.4|9515.4|9522.8|9517.8|9517.8|9512.8|0
1713501300000|2024-04-19 04:35:00|9520.1|9515.1|9525.7|9520.7|9528.1|9523.1|9519.8|9514.8|0
1713501600000|2024-04-19 04:40:00|9524.9|9519.9|9528.1|9523.1|9530.1|9525.1|9524.6|9519.6|0
1713501900000|2024-04-19 04:45:00|9528.2|9523.2|9520.7|9515.7|9530.4|9525.4|9519.9|9514.9|0
1713502200000|2024-04-19 04:50:00|9520.8|9515.8|9516.7|9511.7|9522.3|9517.3|9515.1|9510.1|0
1713502500000|2024-04-19 04:55:00|9516.6|9511.6|9517.8|9512.8|9518.3|9513.3|9512.9|9507.9|0
1713502800000|2024-04-19 05:00:00|9517.7|9512.7|9520.3|9515.3|9522.9|9517.9|9515.9|9510.9|0
1713503100000|2024-04-19 05:05:00|9520.4|9515.4|9523.6|9518.6|9527.7|9522.7|9519.8|9514.8|0
1713503400000|2024-04-19 05:10:00|9523.5|9518.5|9517|9512|9525.9|9520.9|9516.7|9511.7|0
1713503700000|2024-04-19 05:15:00|9516.9|9511.9|9510.8|9505.8|9518.9|9513.9|9506.5|9501.5|0
1713504000000|2024-04-19 05:20:00|9511.5|9506.5|9520|9515|9521|9516|9511.4|9506.4|0
1713504300000|2024-04-19 05:25:00|9520.2|9515.2|9523.9|9518.9|9526.2|9521.2|9519.8|9514.8|0
1713504600000|2024-04-19 05:30:00|9523.6|9518.6|9513.6|9508.6|9523.9|9518.9|9512.5|9507.5|0
1713504900000|2024-04-19 05:35:00|9513.7|9508.7|9519.5|9514.5|9521.1|9516.1|9508.4|9503.4|0
1713505200000|2024-04-19 05:40:00|9518.9|9513.9|9522.1|9517.1|9526.1|9521.1|9518.7|9513.7|0
1713505500000|2024-04-19 05:45:00|9522.2|9517.2|9521.6|9516.6|9525.5|9520.5|9519.1|9514.1|0
1713505800000|2024-04-19 05:50:00|9521.7|9516.7|9523.7|9518.7|9524.8|9519.8|9518.9|9513.9|0
1713506100000|2024-04-19 05:55:00|9523.6|9518.6|9519.9|9514.9|9525.5|9520.5|9519.3|9514.3|0
1713506400000|2024-04-19 06:00:00|9519.8|9514.8|9518.4|9513.4|9520.2|9515.2|9508.7|9503.7|0
1713506700000|2024-04-19 06:05:00|9518.8|9513.8|9521.7|9516.7|9524.2|9519.2|9516.6|9511.6|0
1713507000000|2024-04-19 06:10:00|9521.6|9516.6|9531.4|9526.4|9538|9533|9521.1|9516.1|0
1713507300000|2024-04-19 06:15:00|9530.8|9525.8|9535.1|9530.1|9541.9|9536.9|9529.7|9524.7|0
1713507600000|2024-04-19 06:20:00|9535.2|9530.2|9536.5|9531.5|9541.3|9536.3|9535.2|9530.2|0
1713507900000|2024-04-19 06:25:00|9536.4|9531.4|9534.4|9529.4|9540.4|9535.4|9533.5|9528.5|0
1713508200000|2024-04-19 06:30:00|9534.3|9529.3|9540.6|9535.6|9550.1|9545.1|9532.9|9527.9|0
1713508500000|2024-04-19 06:35:00|9540.5|9535.5|9547|9542|9549.2|9544.2|9539.8|9534.8|0
1713508800000|2024-04-19 06:40:00|9547.1|9542.1|9548|9543|9548.2|9543.2|9540.8|9535.8|0
1713509100000|2024-04-19 06:45:00|9547.6|9542.6|9548.4|9543.4|9554.2|9549.2|9547.4|9542.4|0
1713509400000|2024-04-19 06:50:00|9547.9|9542.9|9552.3|9547.3|9553.2|9548.2|9547.6|9542.6|0
1713509700000|2024-04-19 06:55:00|9552|9547|9550.1|9545.1|9554.6|9549.6|9548.5|9543.5|0
1713510000000|2024-04-19 07:00:00|9549.6|9544.6|9549.3|9544.3|9559.5|9554.5|9547.8|9542.8|0
1713510300000|2024-04-19 07:05:00|9549.4|9544.4|9559.9|9554.9|9561.6|9556.6|9548.3|9543.3|0
1713510600000|2024-04-19 07:10:00|9559.7|9554.7|9561.6|9556.6|9567.5|9562.5|9557.5|9552.5|0
1713510900000|2024-04-19 07:15:00|9561.2|9556.2|9558.8|9553.8|9563.7|9558.7|9557.4|9552.4|0
1713511200000|2024-04-19 07:20:00|9558.9|9553.9|9554.5|9549.5|9562.6|9557.6|9553.9|9548.9|0
1713511500000|2024-04-19 07:25:00|9554.7|9549.7|9559.8|9554.8|9563.6|9558.6|9552.4|9547.4|0
1713511800000|2024-04-19 07:30:00|9559.6|9554.6|9546.6|9541.6|9560.1|9555.1|9543.3|9538.3|0
1713512100000|2024-04-19 07:35:00|9546.5|9541.5|9547.6|9542.6|9551.8|9546.8|9543.2|9538.2|0
1713512400000|2024-04-19 07:40:00|9547.5|9542.5|9550.7|9545.7|9555.7|9550.7|9542.9|9537.9|0
1713512700000|2024-04-19 07:45:00|9550.8|9545.8|9547.1|9542.1|9556.6|9551.6|9545.9|9540.9|0
1713513000000|2024-04-19 07:50:00|9547.2|9542.2|9547.9|9542.9|9551.9|9546.9|9545.9|9540.9|0
1713513300000|2024-04-19 07:55:00|9547.6|9542.6|9553.4|9548.4|9555.7|9550.7|9547.6|9542.6|0
1713513600000|2024-04-19 08:00:00|9553.2|9548.2|9542.9|9539.9|9553.6|9548.6|9513.3|9510.3|0
1713513900000|2024-04-19 08:05:00|9542.3|9539.3|9521.8|9518.8|9543.7|9540.7|9517.1|9514.1|0
1713514200000|2024-04-19 08:10:00|9517.9|9514.9|9507|9504|9522.5|9519.5|9502.3|9499.3|0
1713514500000|2024-04-19 08:15:00|9506.5|9503.5|9527.7|9524.7|9528.5|9525.5|9499.8|9496.8|0
1713514800000|2024-04-19 08:20:00|9527.5|9524.5|9530.1|9527.1|9531.5|9528.5|9524.3|9521.3|0
1713515100000|2024-04-19 08:25:00|9530.3|9527.3|9542.4|9539.4|9544.8|9541.8|9529.8|9526.8|0
1713515400000|2024-04-19 08:30:00|9542|9539|9519.4|9516.4|9542.2|9539.2|9518.9|9515.9|0
1713515700000|2024-04-19 08:35:00|9519.5|9516.5|9514.3|9511.3|9519.8|9516.8|9512.8|9509.8|0
1713516000000|2024-04-19 08:40:00|9514.4|9511.4|9512.4|9509.4|9515.5|9512.5|9498.4|9495.4|0
1713516300000|2024-04-19 08:45:00|9512.9|9509.9|9519.5|9516.5|9519.5|9516.5|9512.7|9509.7|0
1713516600000|2024-04-19 08:50:00|9519.7|9516.7|9525.7|9522.7|9528.5|9525.5|9507.8|9504.8|0
1713516900000|2024-04-19 08:55:00|9525.5|9522.5|9519.4|9516.4|9526|9523|9519.4|9516.4|0
1713517200000|2024-04-19 09:00:00|9519.3|9516.3|9523.1|9520.1|9525.8|9522.8|9519.3|9516.3|0
1713517500000|2024-04-19 09:05:00|9523.3|9520.3|9526.1|9523.1|9527|9524|9522.2|9519.2|0
1713517800000|2024-04-19 09:10:00|9526.9|9523.9|9525.1|9522.1|9526.9|9523.9|9523.9|9520.9|0
1713518100000|2024-04-19 09:15:00|9525.5|9522.5|9526.4|9523.4|9526.4|9523.4|9524.2|9521.2|0
1713518400000|2024-04-19 09:20:00|9526.3|9523.3|9521.5|9518.5|9529.8|9526.8|9520.5|9517.5|0
1713518700000|2024-04-19 09:25:00|9521.7|9518.7|9524.6|9521.6|9525.4|9522.4|9521|9518|0
1713519000000|2024-04-19 09:30:00|9524.4|9521.4|9532.2|9529.2|9532.2|9529.2|9524|9521|0
1713519300000|2024-04-19 09:35:00|9533.2|9530.2|9543.6|9540.6|9545|9542|9532.9|9529.9|0
1713519600000|2024-04-19 09:40:00|9542.7|9539.7|9541.1|9538.1|9545|9542|9539.7|9536.7|0
1713519900000|2024-04-19 09:45:00|9541.4|9538.4|9538.3|9535.3|9541.8|9538.8|9537.2|9534.2|0
1713520200000|2024-04-19 09:50:00|9538.2|9535.2|9540.7|9537.7|9541.4|9538.4|9537.2|9534.2|0
1713520500000|2024-04-19 09:55:00|9541|9538|9540.4|9537.4|9543|9540|9538.5|9535.5|0
1713520800000|2024-04-19 10:00:00|9540.3|9537.3|9545|9542|9547|9544|9540.2|9537.2|0
1713521100000|2024-04-19 10:05:00|9545.1|9542.1|9553.3|9550.3|9554.5|9551.5|9545.1|9542.1|0
1713521400000|2024-04-19 10:10:00|9553|9550|9548.5|9545.5|9553.8|9550.8|9548.3|9545.3|0
1713521700000|2024-04-19 10:15:00|9548.4|9545.4|9542.1|9539.1|9548.4|9545.4|9542.1|9539.1|0
1713522000000|2024-04-19 10:20:00|9542|9539|9522.8|9519.8|9542|9539|9522.8|9519.8|0
1713522300000|2024-04-19 10:25:00|9523.3|9520.3|9528.3|9525.3|9528.9|9525.9|9522.7|9519.7|0
1713522600000|2024-04-19 10:30:00|9528|9525|9528|9525|9529.3|9526.3|9527.2|9524.2|0
1713522900000|2024-04-19 10:35:00|9527.8|9524.8|9533.8|9530.8|9537.7|9534.7|9526.5|9523.5|0
1713523200000|2024-04-19 10:40:00|9533.7|9530.7|9532.5|9529.5|9536.4|9533.4|9532|9529|0
1713523500000|2024-04-19 10:45:00|9532.6|9529.6|9533.9|9530.9|9535.6|9532.6|9532.4|9529.4|0
1713523800000|2024-04-19 10:50:00|9534.1|9531.1|9526.4|9523.4|9535.4|9532.4|9525.8|9522.8|0
1713524100000|2024-04-19 10:55:00|9525.9|9522.9|9535.6|9532.6|9537.3|9534.3|9524|9521|0
1713524400000|2024-04-19 11:00:00|9535.9|9532.9|9525.2|9522.2|9535.9|9532.9|9524.7|9521.7|0
1713524700000|2024-04-19 11:05:00|9525.1|9522.1|9525.7|9522.7|9527.3|9524.3|9523.7|9520.7|0
1713525000000|2024-04-19 11:10:00|9525.8|9522.8|9530.2|9527.2|9531.4|9528.4|9524.6|9521.6|0
1713525300000|2024-04-19 11:15:00|9530|9527|9542.2|9539.2|9545.1|9542.1|9528.5|9525.5|0
1713525600000|2024-04-19 11:20:00|9542.4|9539.4|9549.9|9546.9|9549.9|9546.9|9540.5|9537.5|0
1713525900000|2024-04-19 11:25:00|9550.2|9547.2|9557.2|9554.2|9560.8|9557.8|9549.2|9546.2|0
1713526200000|2024-04-19 11:30:00|9557.4|9554.4|9553.7|9550.7|9564.4|9561.4|9553.7|9550.7|0
1713526500000|2024-04-19 11:35:00|9553.4|9550.4|9562.2|9559.2|9562.3|9559.3|9553|9550|0
1713526800000|2024-04-19 11:40:00|9561.8|9558.8|9568.6|9565.6|9573.7|9570.7|9561.8|9558.8|0
1713527100000|2024-04-19 11:45:00|9568.9|9565.9|9555.1|9552.1|9569.5|9566.5|9554.7|9551.7|0
1713527400000|2024-04-19 11:50:00|9555.2|9552.2|9553.8|9550.8|9556.1|9553.1|9548.6|9545.6|0
1713527700000|2024-04-19 11:55:00|9553.6|9550.6|9574.6|9571.6|9574.6|9571.6|9553.3|9550.3|0
1713528000000|2024-04-19 12:00:00|9576.5|9573.5|9571.4|9568.4|9577.1|9574.1|9570.6|9567.6|0
1713528300000|2024-04-19 12:05:00|9571.1|9568.1|9570.9|9567.9|9571.4|9568.4|9567.1|9564.1|0
1713528600000|2024-04-19 12:10:00|9571.1|9568.1|9583.2|9580.2|9583.3|9580.3|9571.1|9568.1|0
1713528900000|2024-04-19 12:15:00|9583.1|9580.1|9580.9|9577.9|9584.4|9581.4|9580.5|9577.5|0
1713529200000|2024-04-19 12:20:00|9580.8|9577.8|9591|9588|9597.4|9594.4|9580.5|9577.5|0
1713529500000|2024-04-19 12:25:00|9590.9|9587.9|9597.2|9594.2|9598.4|9595.4|9589.5|9586.5|0
1713529800000|2024-04-19 12:30:00|9597.1|9594.1|9607.6|9604.6|9610|9607|9595.4|9592.4|0
1713530100000|2024-04-19 12:35:00|9607.3|9604.3|9606.5|9603.5|9608|9605|9604.5|9601.5|0
1713530400000|2024-04-19 12:40:00|9606.6|9603.6|9591.2|9588.2|9607.4|9604.4|9588.5|9585.5|0
1713530700000|2024-04-19 12:45:00|9591.7|9588.7|9589.4|9586.4|9591.9|9588.9|9583.9|9580.9|0
1713531000000|2024-04-19 12:50:00|9589.3|9586.3|9592.1|9589.1|9594.2|9591.2|9589.3|9586.3|0
1713531300000|2024-04-19 12:55:00|9592|9589|9587.3|9584.3|9593.6|9590.6|9585.3|9582.3|0
1713531600000|2024-04-19 13:00:00|9586.8|9583.8|9587.7|9584.7|9587.9|9584.9|9581.9|9578.9|0
1713531900000|2024-04-19 13:05:00|9587.4|9584.4|9570.2|9567.2|9587.7|9584.7|9568.9|9565.9|0
1713532200000|2024-04-19 13:10:00|9570.1|9567.1|9554.1|9551.1|9572.1|9569.1|9554.1|9551.1|0
1713532500000|2024-04-19 13:15:00|9554.3|9551.3|9554.7|9551.7|9557.5|9554.5|9551|9548|0
1713532800000|2024-04-19 13:20:00|9554.4|9551.4|9558.6|9555.6|9558.9|9555.9|9551.4|9548.4|0
1713533100000|2024-04-19 13:25:00|9553.3|9550.3|9555.1|9552.1|9556.4|9553.4|9537.1|9534.1|0
1713533400000|2024-04-19 13:30:00|9557.8|9554.8|9545.2|9543.4|9565|9563.2|9511.6|9509.8|0
1713533700000|2024-04-19 13:35:00|9543.8|9542|9505.1|9503.3|9550.5|9548.7|9496.7|9494.9|0
1713534000000|2024-04-19 13:40:00|9505|9503.2|9542.8|9541|9549.3|9547.5|9496.6|9494.8|0
1713534300000|2024-04-19 13:45:00|9541.7|9539.9|9533.9|9532.1|9562.8|9561|9529.6|9527.8|0
1713534600000|2024-04-19 13:50:00|9534|9532.2|9542.7|9540.9|9546.4|9544.6|9509|9507.2|0
1713534900000|2024-04-19 13:55:00|9539.2|9537.4|9532.7|9530.9|9552.6|9550.8|9526.5|9524.7|0
1713535200000|2024-04-19 14:00:00|9532.6|9530.8|9527.3|9525.5|9546.8|9545|9521.2|9519.4|0
1713535500000|2024-04-19 14:05:00|9527.6|9525.8|9525.5|9523.7|9544.5|9542.7|9521.3|9519.5|0
1713535800000|2024-04-19 14:10:00|9525.6|9523.8|9503.4|9501.6|9527.3|9525.5|9501.2|9499.4|0
1713536100000|2024-04-19 14:15:00|9505.1|9503.3|9492.3|9490.5|9515.9|9514.1|9492|9490.2|0
1713536400000|2024-04-19 14:20:00|9491.9|9490.1|9464.6|9462.8|9500.4|9498.6|9463.4|9461.6|0
1713536700000|2024-04-19 14:25:00|9469.5|9467.7|9458.3|9456.5|9472|9470.2|9436.8|9435|0
1713537000000|2024-04-19 14:30:00|9456.7|9454.9|9481.4|9479.6|9483.3|9481.5|9455.9|9454.1|0
1713537300000|2024-04-19 14:35:00|9481.2|9479.4|9450.3|9448.5|9482.8|9481|9447.5|9445.7|0
1713537600000|2024-04-19 14:40:00|9450.8|9449|9480.6|9478.8|9481.7|9479.9|9446.8|9445|0
1713537900000|2024-04-19 14:45:00|9478.2|9476.4|9497.5|9495.7|9500.2|9498.4|9476.7|9474.9|0
1713538200000|2024-04-19 14:50:00|9497.4|9495.6|9498.5|9496.7|9506.6|9504.8|9491.5|9489.7|0
1713538500000|2024-04-19 14:55:00|9498.4|9496.6|9483.6|9481.8|9500.4|9498.6|9479.2|9477.4|0
1713538800000|2024-04-19 15:00:00|9482.6|9480.8|9459.3|9457.5|9482.6|9480.8|9456.5|9454.7|0
1713539100000|2024-04-19 15:05:00|9459.5|9457.7|9473.1|9471.3|9473.2|9471.4|9452.9|9451.1|0
1713539400000|2024-04-19 15:10:00|9474.8|9473|9462.6|9460.8|9475.6|9473.8|9457.9|9456.1|0
1713539700000|2024-04-19 15:15:00|9463|9461.2|9449.2|9447.4|9468.2|9466.4|9448|9446.2|0
1713540000000|2024-04-19 15:20:00|9449.6|9447.8|9442.1|9440.3|9452|9450.2|9441.7|9439.9|0
1713540300000|2024-04-19 15:25:00|9442.3|9440.5|9443.5|9441.7|9447.1|9445.3|9437.5|9435.7|0
1713540600000|2024-04-19 15:30:00|9443.2|9441.4|9438.9|9437.1|9452|9450.2|9436.9|9435.1|0
1713540900000|2024-04-19 15:35:00|9438.8|9437|9445.1|9443.3|9447|9445.2|9430.6|9428.8|0
1713541200000|2024-04-19 15:40:00|9444.9|9443.1|9450.6|9448.8|9454.1|9452.3|9441.3|9439.5|0
1713541500000|2024-04-19 15:45:00|9450.2|9448.4|9453.3|9451.5|9461.1|9459.3|9449|9447.2|0
1713541800000|2024-04-19 15:50:00|9454|9452.2|9434.2|9432.4|9456.8|9455|9433.9|9432.1|0
1713542100000|2024-04-19 15:55:00|9434.3|9432.5|9419.5|9417.7|9438.6|9436.8|9418.3|9416.5|0
1713542400000|2024-04-19 16:00:00|9418.6|9416.8|9409|9407.2|9434.3|9432.5|9408.8|9407|0
1713542700000|2024-04-19 16:05:00|9409.3|9407.5|9399.3|9397.5|9410.6|9408.8|9392.4|9390.6|0
1713543000000|2024-04-19 16:10:00|9398.8|9397|9364.2|9362.4|9401.6|9399.8|9362.8|9361|0
1713543300000|2024-04-19 16:15:00|9364.4|9362.6|9369|9367.2|9376.2|9374.4|9364.4|9362.6|0
1713543600000|2024-04-19 16:20:00|9368.5|9366.7|9363.4|9361.6|9376.7|9374.9|9362.3|9360.5|0
1713543900000|2024-04-19 16:25:00|9363.3|9361.5|9347.8|9346|9368.7|9366.9|9345.3|9343.5|0
1713544200000|2024-04-19 16:30:00|9348.5|9346.7|9352.5|9350.7|9357|9355.2|9343.5|9341.7|0
1713544500000|2024-04-19 16:35:00|9352.7|9350.9|9339.8|9338|9353.9|9352.1|9339.8|9338|0
1713544800000|2024-04-19 16:40:00|9339.7|9337.9|9366.2|9364.4|9367.6|9365.8|9338.2|9336.4|0
1713545100000|2024-04-19 16:45:00|9365.7|9363.9|9365.5|9363.7|9377.5|9375.7|9362.7|9360.9|0
1713545400000|2024-04-19 16:50:00|9365.6|9363.8|9379.1|9377.3|9395|9393.2|9365.6|9363.8|0
1713545700000|2024-04-19 16:55:00|9379|9377.2|9391.8|9390|9391.9|9390.1|9378.9|9377.1|0
1713546000000|2024-04-19 17:00:00|9391.4|9389.6|9394.3|9392.5|9401.7|9399.9|9387.9|9386.1|0
1713546300000|2024-04-19 17:05:00|9394.4|9392.6|9401.6|9399.8|9402.8|9401|9388.8|9387|0
1713546600000|2024-04-19 17:10:00|9401|9399.2|9400.3|9398.5|9405.7|9403.9|9395.1|9393.3|0
1713546900000|2024-04-19 17:15:00|9400|9398.2|9406|9404.2|9412.5|9410.7|9389.2|9387.4|0
1713547200000|2024-04-19 17:20:00|9406.3|9404.5|9398|9396.2|9409.1|9407.3|9393.4|9391.6|0
1713547500000|2024-04-19 17:25:00|9397.8|9396|9377|9375.2|9399.3|9397.5|9376.2|9374.4|0
1713547800000|2024-04-19 17:30:00|9376.7|9374.9|9388|9386.2|9395.4|9393.6|9376.7|9374.9|0
1713548100000|2024-04-19 17:35:00|9388.2|9386.4|9378|9376.2|9392.9|9391.1|9377.9|9376.1|0
1713548400000|2024-04-19 17:40:00|9378.5|9376.7|9383.6|9381.8|9392.4|9390.6|9378.5|9376.7|0
1713548700000|2024-04-19 17:45:00|9383.8|9382|9404.2|9402.4|9404.4|9402.6|9383.8|9382|0
1713549000000|2024-04-19 17:50:00|9404.4|9402.6|9426.8|9425|9427.7|9425.9|9403.8|9402|0
1713549300000|2024-04-19 17:55:00|9427.2|9425.4|9397.5|9395.7|9431.1|9429.3|9392.5|9390.7|0
1713549600000|2024-04-19 18:00:00|9397|9395.2|9370.7|9368.9|9398.2|9396.4|9367.1|9365.3|0
1713549900000|2024-04-19 18:05:00|9370.8|9369|9366|9364.2|9386.9|9385.1|9351.1|9349.3|0
1713550200000|2024-04-19 18:10:00|9367|9365.2|9364.6|9362.8|9381|9379.2|9364.3|9362.5|0
1713550500000|2024-04-19 18:15:00|9364.3|9362.5|9367|9365.2|9368.6|9366.8|9351.4|9349.6|0
1713550800000|2024-04-19 18:20:00|9366.9|9365.1|9368.4|9366.6|9371.5|9369.7|9361.1|9359.3|0
1713551100000|2024-04-19 18:25:00|9368.2|9366.4|9336.9|9335.1|9368.2|9366.4|9336.4|9334.6|0
1713551400000|2024-04-19 18:30:00|9334.6|9332.8|9339.8|9338|9346.9|9345.1|9334.6|9332.8|0
1713551700000|2024-04-19 18:35:00|9339.7|9337.9|9313.8|9312|9340.8|9339|9311.7|9309.9|0
1713552000000|2024-04-19 18:40:00|9313.9|9312.1|9290.4|9288.6|9313.9|9312.1|9290.1|9288.3|0
1713552300000|2024-04-19 18:45:00|9290.9|9289.1|9302.2|9300.4|9303|9301.2|9281.3|9279.5|0
1713552600000|2024-04-19 18:50:00|9305.1|9303.3|9293|9291.2|9308|9306.2|9285.3|9283.5|0
1713552900000|2024-04-19 18:55:00|9291.1|9289.3|9296.8|9295|9304.6|9302.8|9286.4|9284.6|0
1713553200000|2024-04-19 19:00:00|9295.2|9293.4|9284.5|9282.7|9296.2|9294.4|9284.2|9282.4|0
1713553500000|2024-04-19 19:05:00|9284.4|9282.6|9304.8|9303|9309.5|9307.7|9272.2|9270.4|0
1713553800000|2024-04-19 19:10:00|9303.6|9301.8|9315.7|9313.9|9324.9|9323.1|9300.8|9299|0
1713554100000|2024-04-19 19:15:00|9315.6|9313.8|9311.5|9309.7|9315.9|9314.1|9293.4|9291.6|0
1713554400000|2024-04-19 19:20:00|9311|9309.2|9300.1|9298.3|9314.9|9313.1|9299.8|9298|0
1713554700000|2024-04-19 19:25:00|9300.2|9298.4|9300.5|9298.7|9312.1|9310.3|9291.4|9289.6|0
1713555000000|2024-04-19 19:30:00|9300.3|9298.5|9295.7|9293.9|9305.8|9304|9293|9291.2|0
1713555300000|2024-04-19 19:35:00|9296.4|9294.6|9281.2|9279.4|9297.1|9295.3|9273.1|9271.3|0
1713555600000|2024-04-19 19:40:00|9281.5|9279.7|9263.5|9261.7|9281.6|9279.8|9252.2|9250.4|0
1713555900000|2024-04-19 19:45:00|9265.3|9263.5|9269.8|9268|9272.3|9270.5|9249.3|9247.5|0
1713556200000|2024-04-19 19:50:00|9267.9|9266.1|9291.4|9289.6|9291.4|9289.6|9266.9|9265.1|0
1713556500000|2024-04-19 19:55:00|9290.9|9289.1|9295.5|9293.7|9303.4|9301.6|9286.6|9284.8|0
1713556800000|2024-04-19 20:00:00|9295.1|9292.1|9291.4|9288.4|9303.3|9300.3|9290.6|9287.6|0
1713557100000|2024-04-19 20:05:00|9291.3|9288.3|9283.3|9280.3|9291.3|9288.3|9278|9275|0
1713557400000|2024-04-19 20:10:00|9283.4|9280.4|9285.6|9282.6|9290.6|9287.6|9283.3|9280.3|0
1713557700000|2024-04-19 20:15:00|9285.7|9282.7|9292.8|9289.8|9294.3|9291.3|9285.6|9282.6|0
1713558000000|2024-04-19 20:20:00|9292.9|9289.9|9296.7|9293.7|9297.2|9294.2|9292.3|9289.3|0
1713558300000|2024-04-19 20:25:00|9296.5|9293.5|9292.6|9289.6|9296.5|9293.5|9292.2|9289.2|0
1713558600000|2024-04-19 20:30:00|9292.7|9289.7|9292.1|9289.1|9295.7|9292.7|9291.3|9288.3|0
1713558900000|2024-04-19 20:35:00|9292.2|9289.2|9290.5|9287.5|9294.3|9291.3|9290|9287|0
1713559200000|2024-04-19 20:40:00|9290.9|9287.9|9288.1|9285.1|9292.6|9289.6|9287.6|9284.6|0
1713559500000|2024-04-19 20:45:00|9290.6|9287.6|9288.9|9285.9|9290.7|9287.7|9286.5|9283.5|0
1713559800000|2024-04-19 20:50:00|9288.8|9285.8|9289.5|9286.5|9290.6|9287.6|9288.5|9285.5|0
1713560100000|2024-04-19 20:55:00|9289.6|9286.6|9288.9|9285.9|9290.4|9287.4|9288.6|9285.6|0
1713736800000|2024-04-21 22:00:00|9309.9|9304.9|9320.7|9315.7|9326.7|9321.7|9308.6|9303.6|0
1713737100000|2024-04-21 22:05:00|9320.6|9315.6|9320.8|9315.8|9323|9318|9312.4|9307.4|0
1713737400000|2024-04-21 22:10:00|9320.9|9315.9|9329.3|9324.3|9331|9326|9320.9|9315.9|0
1713737700000|2024-04-21 22:15:00|9329.4|9324.4|9327.9|9322.9|9329.8|9324.8|9325.8|9320.8|0
1713738000000|2024-04-21 22:20:00|9328|9323|9327.1|9322.1|9329.3|9324.3|9325.1|9320.1|0
1713738300000|2024-04-21 22:25:00|9327.4|9322.4|9331.3|9326.3|9335|9330|9325.6|9320.6|0
1713738600000|2024-04-21 22:30:00|9331.4|9326.4|9331.8|9326.8|9335.4|9330.4|9327.6|9322.6|0
1713738900000|2024-04-21 22:35:00|9332.5|9327.5|9327.6|9322.6|9334.3|9329.3|9326.1|9321.1|0
1713739200000|2024-04-21 22:40:00|9327.7|9322.7|9332.6|9327.6|9333.7|9328.7|9326.7|9321.7|0
1713739500000|2024-04-21 22:45:00|9332.5|9327.5|9332.5|9327.5|9334.7|9329.7|9330.9|9325.9|0
1713739800000|2024-04-21 22:50:00|9332.6|9327.6|9333.7|9328.7|9335.3|9330.3|9331.6|9326.6|0
1713740100000|2024-04-21 22:55:00|9333.8|9328.8|9335.2|9330.2|9338.6|9333.6|9333.8|9328.8|0
1713740400000|2024-04-21 23:00:00|9335.3|9330.3|9336.3|9331.3|9339.3|9334.3|9334.4|9329.4|0
1713740700000|2024-04-21 23:05:00|9336.2|9331.2|9331.4|9326.4|9336.6|9331.6|9330.7|9325.7|0
1713741000000|2024-04-21 23:10:00|9331.3|9326.3|9329.2|9324.2|9333.5|9328.5|9328.4|9323.4|0
1713741300000|2024-04-21 23:15:00|9329.3|9324.3|9333.1|9328.1|9335.5|9330.5|9329.3|9324.3|0
1713741600000|2024-04-21 23:20:00|9333|9328|9332|9327|9333.8|9328.8|9330.1|9325.1|0
1713741900000|2024-04-21 23:25:00|9331.9|9326.9|9334|9329|9335.4|9330.4|9331.9|9326.9|0
1713742200000|2024-04-21 23:30:00|9333.9|9328.9|9332.6|9327.6|9334.3|9329.3|9331.8|9326.8|0
1713742500000|2024-04-21 23:35:00|9332.7|9327.7|9337.7|9332.7|9339|9334|9332.5|9327.5|0
1713742800000|2024-04-21 23:40:00|9337.5|9332.5|9347.3|9342.3|9347.6|9342.6|9337.5|9332.5|0
1713743100000|2024-04-21 23:45:00|9347.2|9342.2|9346.7|9341.7|9349.2|9344.2|9346.1|9341.1|0
1713743400000|2024-04-21 23:50:00|9346.6|9341.6|9347.6|9342.6|9348.4|9343.4|9344.3|9339.3|0
1713743700000|2024-04-21 23:55:00|9347.7|9342.7|9349.2|9344.2|9350.7|9345.7|9346.6|9341.6|0
1713744000000|2024-04-22 00:00:00|9348.8|9343.8|9345.2|9340.2|9349.2|9344.2|9344.4|9339.4|0
1713744300000|2024-04-22 00:05:00|9345.4|9340.4|9345.8|9340.8|9349.5|9344.5|9344.7|9339.7|0
1713744600000|2024-04-22 00:10:00|9345.7|9340.7|9345.8|9340.8|9346.3|9341.3|9342.2|9337.2|0
1713744900000|2024-04-22 00:15:00|9345.7|9340.7|9346.9|9341.9|9349.1|9344.1|9344.8|9339.8|0
1713745200000|2024-04-22 00:20:00|9346.8|9341.8|9347.7|9342.7|9348.6|9343.6|9345.6|9340.6|0
1713745500000|2024-04-22 00:25:00|9347.8|9342.8|9343.2|9338.2|9348.5|9343.5|9342.9|9337.9|0
1713745800000|2024-04-22 00:30:00|9343.3|9338.3|9339.8|9334.8|9343.6|9338.6|9338.9|9333.9|0
1713746100000|2024-04-22 00:35:00|9340|9335|9328.7|9323.7|9341.2|9336.2|9326.2|9321.2|0
1713746400000|2024-04-22 00:40:00|9328.8|9323.8|9320.6|9315.6|9330|9325|9312.6|9307.6|0
1713746700000|2024-04-22 00:45:00|9320.5|9315.5|9329.1|9324.1|9330.4|9325.4|9320.5|9315.5|0
1713747000000|2024-04-22 00:50:00|9329.2|9324.2|9329.6|9324.6|9329.7|9324.7|9317.9|9312.9|0
1713747300000|2024-04-22 00:55:00|9329|9324|9321.7|9316.7|9329.7|9324.7|9320.6|9315.6|0
1713747600000|2024-04-22 01:00:00|9321.4|9316.4|9322.1|9317.1|9325.9|9320.9|9320.2|9315.2|0
1713747900000|2024-04-22 01:05:00|9321.9|9316.9|9333.8|9328.8|9333.9|9328.9|9319.1|9314.1|0
1713748200000|2024-04-22 01:10:00|9334.7|9329.7|9335.6|9330.6|9340.8|9335.8|9333.3|9328.3|0
1713748500000|2024-04-22 01:15:00|9335.5|9330.5|9332.5|9327.5|9337.7|9332.7|9328.7|9323.7|0
1713748800000|2024-04-22 01:20:00|9332.4|9327.4|9332.3|9327.3|9337.3|9332.3|9331.3|9326.3|0
1713749100000|2024-04-22 01:25:00|9332.2|9327.2|9329.6|9324.6|9332.2|9327.2|9324.8|9319.8|0
1713749400000|2024-04-22 01:30:00|9329.5|9324.5|9326.5|9321.5|9333.8|9328.8|9326.4|9321.4|0
1713749700000|2024-04-22 01:35:00|9327.2|9322.2|9323.7|9318.7|9331.7|9326.7|9322.6|9317.6|0
1713750000000|2024-04-22 01:40:00|9323.8|9318.8|9328.1|9323.1|9328.6|9323.6|9323|9318|0
1713750300000|2024-04-22 01:45:00|9328|9323|9330.8|9325.8|9333.5|9328.5|9328|9323|0
1713750600000|2024-04-22 01:50:00|9331.9|9326.9|9329.5|9324.5|9335|9330|9328.9|9323.9|0
1713750900000|2024-04-22 01:55:00|9329.4|9324.4|9338.2|9333.2|9339.2|9334.2|9329.4|9324.4|0
1713751200000|2024-04-22 02:00:00|9338.4|9333.4|9336.8|9331.8|9340.1|9335.1|9334.6|9329.6|0
1713751500000|2024-04-22 02:05:00|9336.7|9331.7|9337.5|9332.5|9340.1|9335.1|9334.8|9329.8|0
1713751800000|2024-04-22 02:10:00|9337.3|9332.3|9335.3|9330.3|9339.3|9334.3|9335.1|9330.1|0
1713752100000|2024-04-22 02:15:00|9335.4|9330.4|9339.1|9334.1|9340.9|9335.9|9334.3|9329.3|0
1713752400000|2024-04-22 02:20:00|9339.2|9334.2|9340|9335|9343.4|9338.4|9338.8|9333.8|0
1713752700000|2024-04-22 02:25:00|9339.9|9334.9|9340|9335|9341|9336|9337.3|9332.3|0
1713753000000|2024-04-22 02:30:00|9340.1|9335.1|9338.8|9333.8|9342.1|9337.1|9338.6|9333.6|0
1713753300000|2024-04-22 02:35:00|9338.7|9333.7|9335.7|9330.7|9339.1|9334.1|9334.6|9329.6|0
1713753600000|2024-04-22 02:40:00|9335.5|9330.5|9332.7|9327.7|9337|9332|9332.5|9327.5|0
1713753900000|2024-04-22 02:45:00|9332.9|9327.9|9333.9|9328.9|9335.2|9330.2|9332|9327|0
1713754200000|2024-04-22 02:50:00|9333.8|9328.8|9334|9329|9335.3|9330.3|9332.3|9327.3|0
1713754500000|2024-04-22 02:55:00|9334.2|9329.2|9334.8|9329.8|9335.6|9330.6|9333.8|9328.8|0
1713754800000|2024-04-22 03:00:00|9334.7|9329.7|9337.4|9332.4|9337.4|9332.4|9334.3|9329.3|0
1713755100000|2024-04-22 03:05:00|9337.5|9332.5|9336.5|9331.5|9339|9334|9335.8|9330.8|0
1713755400000|2024-04-22 03:10:00|9336.6|9331.6|9337.4|9332.4|9338.2|9333.2|9336.1|9331.1|0
1713755700000|2024-04-22 03:15:00|9337.5|9332.5|9338.7|9333.7|9339.2|9334.2|9337.3|9332.3|0
1713756000000|2024-04-22 03:20:00|9338.8|9333.8|9339.6|9334.6|9340.4|9335.4|9338.7|9333.7|0
1713756300000|2024-04-22 03:25:00|9339.5|9334.5|9337.7|9332.7|9340.7|9335.7|9337.1|9332.1|0
1713756600000|2024-04-22 03:30:00|9337.8|9332.8|9333.5|9328.5|9339|9334|9332|9327|0
1713756900000|2024-04-22 03:35:00|9333.6|9328.6|9335|9330|9335.9|9330.9|9332.7|9327.7|0
1713757200000|2024-04-22 03:40:00|9335.1|9330.1|9332.8|9327.8|9336.1|9331.1|9331.8|9326.8|0
1713757500000|2024-04-22 03:45:00|9332.7|9327.7|9335.1|9330.1|9335.6|9330.6|9332.4|9327.4|0
1713757800000|2024-04-22 03:50:00|9335.2|9330.2|9335.7|9330.7|9337.6|9332.6|9335|9330|0
1713758100000|2024-04-22 03:55:00|9335.6|9330.6|9334|9329|9336|9331|9333.6|9328.6|0
1713758400000|2024-04-22 04:00:00|9333.7|9328.7|9334.9|9329.9|9335.8|9330.8|9332.4|9327.4|0
1713758700000|2024-04-22 04:05:00|9334.8|9329.8|9333.9|9328.9|9335.9|9330.9|9333.9|9328.9|0
1713759000000|2024-04-22 04:10:00|9334|9329|9335.6|9330.6|9335.9|9330.9|9333.6|9328.6|0
1713759300000|2024-04-22 04:15:00|9335.5|9330.5|9335.5|9330.5|9336.4|9331.4|9334.3|9329.3|0
1713759600000|2024-04-22 04:20:00|9335.6|9330.6|9335.3|9330.3|9336.1|9331.1|9334.2|9329.2|0
1713759900000|2024-04-22 04:25:00|9335.1|9330.1|9339.8|9334.8|9339.8|9334.8|9335|9330|0
1713760200000|2024-04-22 04:30:00|9339.6|9334.6|9343.2|9338.2|9345.9|9340.9|9339.6|9334.6|0
1713760500000|2024-04-22 04:35:00|9343.4|9338.4|9344.9|9339.9|9345.4|9340.4|9342.7|9337.7|0
1713760800000|2024-04-22 04:40:00|9344.8|9339.8|9346.1|9341.1|9346.3|9341.3|9343.2|9338.2|0
1713761100000|2024-04-22 04:45:00|9345.8|9340.8|9346.6|9341.6|9347.9|9342.9|9345.1|9340.1|0
1713761400000|2024-04-22 04:50:00|9346.7|9341.7|9347.7|9342.7|9348.9|9343.9|9345.7|9340.7|0
1713761700000|2024-04-22 04:55:00|9347.9|9342.9|9347.4|9342.4|9348.2|9343.2|9346.3|9341.3|0
1713762000000|2024-04-22 05:00:00|9347.2|9342.2|9345.7|9340.7|9347.8|9342.8|9344.3|9339.3|0
1713762300000|2024-04-22 05:05:00|9345.6|9340.6|9343.5|9338.5|9347.5|9342.5|9343|9338|0
1713762600000|2024-04-22 05:10:00|9343.4|9338.4|9344.3|9339.3|9346.1|9341.1|9343.2|9338.2|0
1713762900000|2024-04-22 05:15:00|9344.2|9339.2|9343.2|9338.2|9345.8|9340.8|9343.2|9338.2|0
1713763200000|2024-04-22 05:20:00|9343.1|9338.1|9346.4|9341.4|9348.2|9343.2|9341.6|9336.6|0
1713763500000|2024-04-22 05:25:00|9347.2|9342.2|9347.1|9342.1|9348.4|9343.4|9345.8|9340.8|0
1713763800000|2024-04-22 05:30:00|9346.9|9341.9|9349.6|9344.6|9350.2|9345.2|9346.4|9341.4|0
1713764100000|2024-04-22 05:35:00|9349.7|9344.7|9350.2|9345.2|9351.1|9346.1|9348.7|9343.7|0
1713764400000|2024-04-22 05:40:00|9350.3|9345.3|9349.6|9344.6|9352.8|9347.8|9347.4|9342.4|0
1713764700000|2024-04-22 05:45:00|9349.7|9344.7|9350.1|9345.1|9351.8|9346.8|9349.4|9344.4|0
1713765000000|2024-04-22 05:50:00|9350|9345|9354.8|9349.8|9355.7|9350.7|9348.3|9343.3|0
1713765300000|2024-04-22 05:55:00|9354.6|9349.6|9357.5|9352.5|9357.6|9352.6|9352.9|9347.9|0
1713765600000|2024-04-22 06:00:00|9357.6|9352.6|9359.1|9354.1|9360.3|9355.3|9354.4|9349.4|0
1713765900000|2024-04-22 06:05:00|9358.9|9353.9|9364.2|9359.2|9365.6|9360.6|9356.5|9351.5|0
1713766200000|2024-04-22 06:10:00|9364.5|9359.5|9363.2|9358.2|9367.9|9362.9|9359.8|9354.8|0
1713766500000|2024-04-22 06:15:00|9363.1|9358.1|9364.4|9359.4|9365.1|9360.1|9360.5|9355.5|0
1713766800000|2024-04-22 06:20:00|9364.5|9359.5|9365.1|9360.1|9366.3|9361.3|9361.8|9356.8|0
1713767100000|2024-04-22 06:25:00|9365.2|9360.2|9362.5|9357.5|9365.2|9360.2|9361.6|9356.6|0
1713767400000|2024-04-22 06:30:00|9362.4|9357.4|9360.3|9355.3|9363.1|9358.1|9358.7|9353.7|0
1713767700000|2024-04-22 06:35:00|9360.2|9355.2|9361|9356|9361.5|9356.5|9357|9352|0
1713768000000|2024-04-22 06:40:00|9361.4|9356.4|9364.1|9359.1|9364.1|9359.1|9358.8|9353.8|0
1713768300000|2024-04-22 06:45:00|9363.8|9358.8|9368.8|9363.8|9369.4|9364.4|9361.7|9356.7|0
1713768600000|2024-04-22 06:50:00|9368.9|9363.9|9366.7|9361.7|9369.8|9364.8|9365.5|9360.5|0
1713768900000|2024-04-22 06:55:00|9366.9|9361.9|9367.1|9362.1|9368.7|9363.7|9366.1|9361.1|0
1713769200000|2024-04-22 07:00:00|9367|9362|9363.3|9358.3|9367.8|9362.8|9361.2|9356.2|0
1713769500000|2024-04-22 07:05:00|9363.2|9358.2|9360.6|9355.6|9366|9361|9358.6|9353.6|0
1713769800000|2024-04-22 07:10:00|9360.7|9355.7|9348.9|9343.9|9361.5|9356.5|9348.6|9343.6|0
1713770100000|2024-04-22 07:15:00|9349|9344|9352.2|9347.2|9352.4|9347.4|9341.8|9336.8|0
1713770400000|2024-04-22 07:20:00|9352.1|9347.1|9352.2|9347.2|9355.8|9350.8|9351.1|9346.1|0
1713770700000|2024-04-22 07:25:00|9351.9|9346.9|9352.7|9347.7|9355.2|9350.2|9349|9344|0
1713771000000|2024-04-22 07:30:00|9352.4|9347.4|9347.9|9342.9|9353.7|9348.7|9346.6|9341.6|0
1713771300000|2024-04-22 07:35:00|9348.2|9343.2|9342.5|9337.5|9351.7|9346.7|9341.6|9336.6|0
1713771600000|2024-04-22 07:40:00|9342.4|9337.4|9346.7|9341.7|9347.5|9342.5|9339.7|9334.7|0
1713771900000|2024-04-22 07:45:00|9347.2|9342.2|9349.8|9344.8|9351.3|9346.3|9343.5|9338.5|0
1713772200000|2024-04-22 07:50:00|9349.7|9344.7|9346.3|9341.3|9351.1|9346.1|9345.6|9340.6|0
1713772500000|2024-04-22 07:55:00|9345.9|9340.9|9345.2|9340.2|9348.8|9343.8|9344.8|9339.8|0
1713772800000|2024-04-22 08:00:00|9343.9|9338.9|9338.5|9335.5|9356.3|9353.3|9338.5|9335.5|0
1713773100000|2024-04-22 08:05:00|9338.3|9335.3|9325.6|9322.6|9338.5|9335.5|9325.4|9322.4|0
1713773400000|2024-04-22 08:10:00|9326.1|9323.1|9337.5|9334.5|9340.5|9337.5|9325.3|9322.3|0
1713773700000|2024-04-22 08:15:00|9337.2|9334.2|9334.6|9331.6|9337.5|9334.5|9330.1|9327.1|0
1713774000000|2024-04-22 08:20:00|9334.1|9331.1|9336.7|9333.7|9339|9336|9331.9|9328.9|0
1713774300000|2024-04-22 08:25:00|9337|9334|9338|9335|9344|9341|9333.8|9330.8|0
1713774600000|2024-04-22 08:30:00|9337.9|9334.9|9332|9329|9337.9|9334.9|9328.1|9325.1|0
1713774900000|2024-04-22 08:35:00|9331.9|9328.9|9345.6|9342.6|9346.7|9343.7|9331.3|9328.3|0
1713775200000|2024-04-22 08:40:00|9345.3|9342.3|9332.2|9329.2|9348.2|9345.2|9331.2|9328.2|0
1713775500000|2024-04-22 08:45:00|9332.3|9329.3|9328.5|9325.5|9336.1|9333.1|9327.8|9324.8|0
1713775800000|2024-04-22 08:50:00|9328.6|9325.6|9334|9331|9335.8|9332.8|9328.4|9325.4|0
1713776100000|2024-04-22 08:55:00|9334.2|9331.2|9333.9|9330.9|9334.8|9331.8|9331.7|9328.7|0
1713776400000|2024-04-22 09:00:00|9334|9331|9338.7|9335.7|9343|9340|9332.1|9329.1|0
1713776700000|2024-04-22 09:05:00|9339.2|9336.2|9338.9|9335.9|9343.1|9340.1|9336.9|9333.9|0
1713777000000|2024-04-22 09:10:00|9338.8|9335.8|9335.7|9332.7|9343.2|9340.2|9333.9|9330.9|0
1713777300000|2024-04-22 09:15:00|9335.6|9332.6|9334|9331|9338.6|9335.6|9333.1|9330.1|0
1713777600000|2024-04-22 09:20:00|9334.1|9331.1|9338.8|9335.8|9340.2|9337.2|9331|9328|0
1713777900000|2024-04-22 09:25:00|9338.6|9335.6|9341.5|9338.5|9343.6|9340.6|9337.5|9334.5|0
1713778200000|2024-04-22 09:30:00|9342.1|9339.1|9343.9|9340.9|9346.2|9343.2|9338.2|9335.2|0
1713778500000|2024-04-22 09:35:00|9344.1|9341.1|9340.4|9337.4|9344.4|9341.4|9339.1|9336.1|0
1713778800000|2024-04-22 09:40:00|9340.6|9337.6|9359.6|9356.6|9361.3|9358.3|9340.6|9337.6|0
1713779100000|2024-04-22 09:45:00|9359.4|9356.4|9351.9|9348.9|9361.4|9358.4|9348.7|9345.7|0
1713779400000|2024-04-22 09:50:00|9351.8|9348.8|9361.7|9358.7|9363.4|9360.4|9351.1|9348.1|0
1713779700000|2024-04-22 09:55:00|9361.8|9358.8|9356.9|9353.9|9362.7|9359.7|9356.8|9353.8|0
1713780000000|2024-04-22 10:00:00|9357.7|9354.7|9361.8|9358.8|9365.9|9362.9|9357.2|9354.2|0
1713780300000|2024-04-22 10:05:00|9362.1|9359.1|9365.2|9362.2|9366.6|9363.6|9362|9359|0
1713780600000|2024-04-22 10:10:00|9365.1|9362.1|9360.2|9357.2|9365.2|9362.2|9359.4|9356.4|0
1713780900000|2024-04-22 10:15:00|9360|9357|9359.2|9356.2|9360.8|9357.8|9357.2|9354.2|0
1713781200000|2024-04-22 10:20:00|9359.1|9356.1|9360|9357|9361.2|9358.2|9358.3|9355.3|0
1713781500000|2024-04-22 10:25:00|9359.9|9356.9|9354.2|9351.2|9360.6|9357.6|9354.1|9351.1|0
1713781800000|2024-04-22 10:30:00|9354.1|9351.1|9351.1|9348.1|9355.8|9352.8|9350.4|9347.4|0
1713782100000|2024-04-22 10:35:00|9350.9|9347.9|9342.4|9339.4|9351.3|9348.3|9342.4|9339.4|0
1713782400000|2024-04-22 10:40:00|9342.8|9339.8|9338.4|9335.4|9343.1|9340.1|9337.6|9334.6|0
1713782700000|2024-04-22 10:45:00|9338.1|9335.1|9330.3|9327.3|9338.5|9335.5|9328.6|9325.6|0
1713783000000|2024-04-22 10:50:00|9330.1|9327.1|9328.3|9325.3|9332.6|9329.6|9328.3|9325.3|0
1713783300000|2024-04-22 10:55:00|9328|9325|9328.1|9325.1|9330.7|9327.7|9326.7|9323.7|0
1713783600000|2024-04-22 11:00:00|9330.2|9327.2|9314.3|9311.3|9336.6|9333.6|9313.6|9310.6|0
1713783900000|2024-04-22 11:05:00|9313.4|9310.4|9315.1|9312.1|9315.9|9312.9|9309.5|9306.5|0
1713784200000|2024-04-22 11:10:00|9315.2|9312.2|9320.7|9317.7|9323.5|9320.5|9314.1|9311.1|0
1713784500000|2024-04-22 11:15:00|9320.4|9317.4|9333.5|9330.5|9334.1|9331.1|9320.4|9317.4|0
1713784800000|2024-04-22 11:20:00|9333.8|9330.8|9324|9321|9335.4|9332.4|9323.8|9320.8|0
1713785100000|2024-04-22 11:25:00|9324.4|9321.4|9323|9320|9325.8|9322.8|9322.4|9319.4|0
1713785400000|2024-04-22 11:30:00|9323.3|9320.3|9324.7|9321.7|9324.7|9321.7|9322.4|9319.4|0
1713785700000|2024-04-22 11:35:00|9324.8|9321.8|9325.1|9322.1|9326.5|9323.5|9324|9321|0
1713786000000|2024-04-22 11:40:00|9325.3|9322.3|9327.1|9324.1|9327.8|9324.8|9324.5|9321.5|0
1713786300000|2024-04-22 11:45:00|9327.2|9324.2|9326.1|9323.1|9331.3|9328.3|9325.3|9322.3|0
1713786600000|2024-04-22 11:50:00|9326.4|9323.4|9324.2|9321.2|9327.2|9324.2|9323.8|9320.8|0
1713786900000|2024-04-22 11:55:00|9324.7|9321.7|9317.1|9314.1|9324.8|9321.8|9314.2|9311.2|0
1713787200000|2024-04-22 12:00:00|9317.2|9314.2|9323.4|9320.4|9325|9322|9317.1|9314.1|0
1713787500000|2024-04-22 12:05:00|9323.3|9320.3|9311.3|9308.3|9324.8|9321.8|9310.4|9307.4|0
1713787800000|2024-04-22 12:10:00|9311.2|9308.2|9298.6|9295.6|9311.6|9308.6|9295.3|9292.3|0
1713788100000|2024-04-22 12:15:00|9298.7|9295.7|9294.6|9291.6|9300.4|9297.4|9288.9|9285.9|0
1713788400000|2024-04-22 12:20:00|9294.5|9291.5|9290.3|9287.3|9294.5|9291.5|9287.6|9284.6|0
1713788700000|2024-04-22 12:25:00|9290.2|9287.2|9292.4|9289.4|9297.4|9294.4|9290.2|9287.2|0
1713789000000|2024-04-22 12:30:00|9292.8|9289.8|9294.1|9291.1|9294.7|9291.7|9290.5|9287.5|0
1713789300000|2024-04-22 12:35:00|9293.7|9290.7|9315.6|9312.6|9315.6|9312.6|9291.7|9288.7|0
1713789600000|2024-04-22 12:40:00|9315.4|9312.4|9313.5|9310.5|9318.5|9315.5|9311.9|9308.9|0
1713789900000|2024-04-22 12:45:00|9313.4|9310.4|9314.3|9311.3|9315.5|9312.5|9311.2|9308.2|0
1713790200000|2024-04-22 12:50:00|9313.9|9310.9|9318|9315|9319.7|9316.7|9313|9310|0
1713790500000|2024-04-22 12:55:00|9318.4|9315.4|9320.5|9317.5|9321.6|9318.6|9316.3|9313.3|0
1713790800000|2024-04-22 13:00:00|9320.6|9317.6|9321.9|9318.9|9325.6|9322.6|9320.6|9317.6|0
1713791100000|2024-04-22 13:05:00|9321.8|9318.8|9324.2|9321.2|9324.5|9321.5|9321|9318|0
1713791400000|2024-04-22 13:10:00|9324.1|9321.1|9323.8|9320.8|9329.7|9326.7|9323.2|9320.2|0
1713791700000|2024-04-22 13:15:00|9324|9321|9322.2|9319.2|9325.9|9322.9|9322|9319|0
1713792000000|2024-04-22 13:20:00|9322|9319|9315.9|9312.9|9325.1|9322.1|9311.4|9308.4|0
1713792300000|2024-04-22 13:25:00|9315.8|9312.8|9316.7|9313.7|9323|9320|9303.6|9300.6|0
1713792600000|2024-04-22 13:30:00|9321.2|9318.2|9329.8|9328|9356.5|9354.7|9301.4|9299.6|0
1713792900000|2024-04-22 13:35:00|9329.2|9327.4|9344.3|9342.5|9352.7|9350.9|9326.4|9324.6|0
1713793200000|2024-04-22 13:40:00|9341.7|9339.9|9345.4|9343.6|9366|9364.2|9334|9332.2|0
1713793500000|2024-04-22 13:45:00|9345.6|9343.8|9377.8|9376|9379.1|9377.3|9341|9339.2|0
1713793800000|2024-04-22 13:50:00|9379.3|9377.5|9365.3|9363.5|9379.3|9377.5|9360.5|9358.7|0
1713794100000|2024-04-22 13:55:00|9364.1|9362.3|9334.8|9333|9370.4|9368.6|9334.3|9332.5|0
1713794400000|2024-04-22 14:00:00|9333.8|9332|9338.7|9336.9|9359.6|9357.8|9333.5|9331.7|0
1713794700000|2024-04-22 14:05:00|9338.4|9336.6|9317.2|9315.4|9344.5|9342.7|9314.2|9312.4|0
1713795000000|2024-04-22 14:10:00|9317.6|9315.8|9316.6|9314.8|9331.4|9329.6|9310.2|9308.4|0
1713795300000|2024-04-22 14:15:00|9317.3|9315.5|9311.7|9309.9|9326.2|9324.4|9307.7|9305.9|0
1713795600000|2024-04-22 14:20:00|9311.1|9309.3|9270.2|9268.4|9311.3|9309.5|9266.5|9264.7|0
1713795900000|2024-04-22 14:25:00|9269.5|9267.7|9248.3|9246.5|9269.6|9267.8|9243.7|9241.9|0
1713796200000|2024-04-22 14:30:00|9249.7|9247.9|9253.1|9251.3|9268.8|9267|9249.7|9247.9|0
1713796500000|2024-04-22 14:35:00|9252.9|9251.1|9264|9262.2|9265.9|9264.1|9251.3|9249.5|0
1713796800000|2024-04-22 14:40:00|9263.6|9261.8|9272.5|9270.7|9284.8|9283|9262.6|9260.8|0
1713797100000|2024-04-22 14:45:00|9272.7|9270.9|9265.9|9264.1|9280|9278.2|9260.8|9259|0
1713797400000|2024-04-22 14:50:00|9265.6|9263.8|9240.2|9238.4|9265.8|9264|9235.9|9234.1|0
1713797700000|2024-04-22 14:55:00|9239.9|9238.1|9249.7|9247.9|9250|9248.2|9235.4|9233.6|0
1713798000000|2024-04-22 15:00:00|9248.2|9246.4|9251.6|9249.8|9255.1|9253.3|9244.8|9243|0
1713798300000|2024-04-22 15:05:00|9250.7|9248.9|9246|9244.2|9251.8|9250|9240.5|9238.7|0
1713798600000|2024-04-22 15:10:00|9246.1|9244.3|9243.2|9241.4|9260.4|9258.6|9242|9240.2|0
1713798900000|2024-04-22 15:15:00|9243.3|9241.5|9242|9240.2|9254|9252.2|9235.1|9233.3|0
1713799200000|2024-04-22 15:20:00|9242.5|9240.7|9250.5|9248.7|9251.6|9249.8|9237.9|9236.1|0
1713799500000|2024-04-22 15:25:00|9250.7|9248.9|9274.1|9272.3|9274.6|9272.8|9250.4|9248.6|0
1713799800000|2024-04-22 15:30:00|9273.5|9271.7|9291.7|9289.9|9293.6|9291.8|9271.8|9270|0
1713800100000|2024-04-22 15:35:00|9290.9|9289.1|9305.2|9303.4|9307|9305.2|9289.2|9287.4|0
1713800400000|2024-04-22 15:40:00|9305.3|9303.5|9289.3|9287.5|9308.6|9306.8|9288.5|9286.7|0
1713800700000|2024-04-22 15:45:00|9289.2|9287.4|9286.6|9284.8|9290.4|9288.6|9282.1|9280.3|0
1713801000000|2024-04-22 15:50:00|9287.4|9285.6|9303|9301.2|9306.5|9304.7|9285.4|9283.6|0
1713801300000|2024-04-22 15:55:00|9303.3|9301.5|9312.9|9311.1|9313.2|9311.4|9302.7|9300.9|0
1713801600000|2024-04-22 16:00:00|9313|9311.2|9319.4|9317.6|9323.6|9321.8|9310|9308.2|0
1713801900000|2024-04-22 16:05:00|9319.1|9317.3|9309.8|9308|9322|9320.2|9307.6|9305.8|0
1713802200000|2024-04-22 16:10:00|9308.9|9307.1|9323|9321.2|9323|9321.2|9308.8|9307|0
1713802500000|2024-04-22 16:15:00|9322.9|9321.1|9331.6|9329.8|9343.9|9342.1|9322.9|9321.1|0
1713802800000|2024-04-22 16:20:00|9331.5|9329.7|9320.5|9318.7|9339|9337.2|9320.5|9318.7|0
1713803100000|2024-04-22 16:25:00|9320.7|9318.9|9318.8|9317|9330.7|9328.9|9318.8|9317|0
1713803400000|2024-04-22 16:30:00|9318.7|9316.9|9306.2|9304.4|9318.8|9317|9303.3|9301.5|0
1713803700000|2024-04-22 16:35:00|9305.5|9303.7|9312.9|9311.1|9314.2|9312.4|9304.8|9303|0
1713804000000|2024-04-22 16:40:00|9313.2|9311.4|9308.9|9307.1|9315.1|9313.3|9308.6|9306.8|0
1713804300000|2024-04-22 16:45:00|9308.8|9307|9318|9316.2|9322.5|9320.7|9308.5|9306.7|0
1713804600000|2024-04-22 16:50:00|9317.9|9316.1|9317.7|9315.9|9319|9317.2|9308.5|9306.7|0
1713804900000|2024-04-22 16:55:00|9317.8|9316|9319.4|9317.6|9319.7|9317.9|9311.4|9309.6|0
1713805200000|2024-04-22 17:00:00|9319.5|9317.7|9330.8|9329|9334.4|9332.6|9316.4|9314.6|0
1713805500000|2024-04-22 17:05:00|9330.9|9329.1|9335.4|9333.6|9342.1|9340.3|9330.9|9329.1|0
1713805800000|2024-04-22 17:10:00|9335.3|9333.5|9343.7|9341.9|9345.4|9343.6|9333.1|9331.3|0
1713806100000|2024-04-22 17:15:00|9344.7|9342.9|9343.7|9341.9|9347.4|9345.6|9337.5|9335.7|0
1713806400000|2024-04-22 17:20:00|9344|9342.2|9353.3|9351.5|9353.3|9351.5|9342.1|9340.3|0
1713806700000|2024-04-22 17:25:00|9353.4|9351.6|9365.6|9363.8|9365.7|9363.9|9352.8|9351|0
1713807000000|2024-04-22 17:30:00|9366.2|9364.4|9370.5|9368.7|9372.4|9370.6|9364.8|9363|0
1713807300000|2024-04-22 17:35:00|9370.4|9368.6|9371.1|9369.3|9374|9372.2|9364.2|9362.4|0
1713807600000|2024-04-22 17:40:00|9370.7|9368.9|9370.5|9368.7|9373.1|9371.3|9366.5|9364.7|0
1713807900000|2024-04-22 17:45:00|9370.8|9369|9388.1|9386.3|9388.6|9386.8|9369.9|9368.1|0
1713808200000|2024-04-22 17:50:00|9387.2|9385.4|9406.8|9405|9407.9|9406.1|9384.3|9382.5|0
1713808500000|2024-04-22 17:55:00|9407|9405.2|9398.9|9397.1|9409.3|9407.5|9391.7|9389.9|0
1713808800000|2024-04-22 18:00:00|9399.3|9397.5|9391.2|9389.4|9399.3|9397.5|9387.6|9385.8|0
1713809100000|2024-04-22 18:05:00|9391.3|9389.5|9401.9|9400.1|9402.2|9400.4|9385.6|9383.8|0
1713809400000|2024-04-22 18:10:00|9402|9400.2|9409.3|9407.5|9409.6|9407.8|9401.2|9399.4|0
1713809700000|2024-04-22 18:15:00|9409.4|9407.6|9411.7|9409.9|9413.7|9411.9|9404.3|9402.5|0
1713810000000|2024-04-22 18:20:00|9411.8|9410|9417.9|9416.1|9419.2|9417.4|9411.2|9409.4|0
1713810300000|2024-04-22 18:25:00|9418|9416.2|9412.7|9410.9|9419.2|9417.4|9412.3|9410.5|0
1713810600000|2024-04-22 18:30:00|9413.1|9411.3|9427.1|9425.3|9427.4|9425.6|9413.1|9411.3|0
1713810900000|2024-04-22 18:35:00|9427.6|9425.8|9407.5|9405.7|9427.8|9426|9402.3|9400.5|0
1713811200000|2024-04-22 18:40:00|9408.3|9406.5|9399.5|9397.7|9410.1|9408.3|9391.5|9389.7|0
1713811500000|2024-04-22 18:45:00|9399.6|9397.8|9393.3|9391.5|9403.4|9401.6|9389.3|9387.5|0
1713811800000|2024-04-22 18:50:00|9393.2|9391.4|9387.4|9385.6|9395.2|9393.4|9383.8|9382|0
1713812100000|2024-04-22 18:55:00|9386.9|9385.1|9402.4|9400.6|9403.2|9401.4|9386.9|9385.1|0
1713812400000|2024-04-22 19:00:00|9402.3|9400.5|9401.6|9399.8|9404.6|9402.8|9394.9|9393.1|0
1713812700000|2024-04-22 19:05:00|9401.9|9400.1|9401.5|9399.7|9403.1|9401.3|9395.2|9393.4|0
1713813000000|2024-04-22 19:10:00|9401.4|9399.6|9407.2|9405.4|9410.2|9408.4|9397.6|9395.8|0
1713813300000|2024-04-22 19:15:00|9406.7|9404.9|9399.8|9398|9412.6|9410.8|9399.8|9398|0
1713813600000|2024-04-22 19:20:00|9399.5|9397.7|9388.7|9386.9|9399.5|9397.7|9386|9384.2|0
1713813900000|2024-04-22 19:25:00|9389.5|9387.7|9397.7|9395.9|9400.7|9398.9|9387.4|9385.6|0
1713814200000|2024-04-22 19:30:00|9397.3|9395.5|9374.9|9373.1|9399.8|9398|9374.9|9373.1|0
1713814500000|2024-04-22 19:35:00|9373.9|9372.1|9360.7|9358.9|9375.9|9374.1|9359.8|9358|0
1713814800000|2024-04-22 19:40:00|9360|9358.2|9378.4|9376.6|9378.5|9376.7|9360|9358.2|0
1713815100000|2024-04-22 19:45:00|9378.3|9376.5|9385.5|9383.7|9389.4|9387.6|9375.9|9374.1|0
1713815400000|2024-04-22 19:50:00|9382.9|9381.1|9360.6|9358.8|9382.9|9381.1|9356.6|9354.8|0
1713815700000|2024-04-22 19:55:00|9359.6|9357.8|9368.5|9366.7|9371.4|9369.6|9356.3|9354.5|0
1713816000000|2024-04-22 20:00:00|9368.9|9365.9|9356.2|9353.2|9374.4|9371.4|9356|9353|0
1713816300000|2024-04-22 20:05:00|9356.1|9353.1|9357.5|9354.5|9358.7|9355.7|9351.9|9348.9|0
1713816600000|2024-04-22 20:10:00|9357.6|9354.6|9354.2|9351.2|9358.2|9355.2|9352.5|9349.5|0
1713816900000|2024-04-22 20:15:00|9354.1|9351.1|9347.6|9344.6|9354.8|9351.8|9346.1|9343.1|0
1713817200000|2024-04-22 20:20:00|9349.8|9346.8|9351.6|9348.6|9351.8|9348.8|9348.5|9345.5|0
1713817500000|2024-04-22 20:25:00|9351.7|9348.7|9352.6|9349.6|9352.6|9349.6|9349.9|9346.9|0
1713817800000|2024-04-22 20:30:00|9352.4|9349.4|9360.3|9357.3|9362.1|9359.1|9352.3|9349.3|0
1713818100000|2024-04-22 20:35:00|9360.2|9357.2|9361.5|9358.5|9363.1|9360.1|9360.2|9357.2|0
1713818400000|2024-04-22 20:40:00|9360.9|9357.9|9358.6|9355.6|9361.7|9358.7|9358.5|9355.5|0
1713818700000|2024-04-22 20:45:00|9358|9355|9358.9|9355.9|9359.2|9356.2|9356.6|9353.6|0
1713819000000|2024-04-22 20:50:00|9358.8|9355.8|9360.2|9357.2|9360.3|9357.3|9358.2|9355.2|0
1713819300000|2024-04-22 20:55:00|9360.3|9357.3|9362.1|9359.1|9363|9360|9360.2|9357.2|0
1713819600000|2024-04-22 21:00:00|9362.4|9359.4|9364.6|9361.6|9365.3|9362.3|9361.6|9358.6|0
1713819900000|2024-04-22 21:05:00|9364.5|9361.5|9366|9363|9366.4|9363.4|9364.3|9361.3|0
1713820200000|2024-04-22 21:10:00|9366.2|9363.2|9367|9364|9367|9364|9364.8|9361.8|0
1713820500000|2024-04-22 21:15:00|9367.5|9364.5|9370.4|9367.4|9370.6|9367.6|9367.4|9364.4|0
1713820800000|2024-04-22 21:20:00|9370.3|9367.3|9373.1|9370.1|9373.6|9370.6|9369.9|9366.9|0
1713821100000|2024-04-22 21:25:00|9372.9|9369.9|9372.3|9369.3|9372.9|9369.9|9371.1|9368.1|0
1713821400000|2024-04-22 21:30:00|9372.4|9369.4|9373.1|9370.1|9374.4|9371.4|9372.2|9369.2|0
1713821700000|2024-04-22 21:35:00|9373.3|9370.3|9373.1|9370.1|9374.7|9371.7|9373.1|9370.1|0
1713822000000|2024-04-22 21:40:00|9373.2|9370.2|9372.7|9369.7|9374.6|9371.6|9372.6|9369.6|0
1713822300000|2024-04-22 21:45:00|9372.8|9369.8|9372.6|9369.6|9373.4|9370.4|9371.7|9368.7|0
1713822600000|2024-04-22 21:50:00|9372.7|9369.7|9372.9|9369.9|9372.9|9369.9|9371.7|9368.7|0
1713822900000|2024-04-22 21:55:00|9372.8|9369.8|9374.4|9371.4|9375.2|9372.2|9372.5|9369.5|0
1713823200000|2024-04-22 22:00:00|9374.5|9371.5|9375.6|9372.6|9376.1|9373.1|9374.5|9371.5|0
1713823500000|2024-04-22 22:05:00|9375.5|9372.5|9370.8|9367.8|9375.8|9372.8|9370.8|9367.8|0
1713823800000|2024-04-22 22:10:00|9370.9|9367.9|9367.6|9364.6|9371.3|9368.3|9367|9364|0
1713824100000|2024-04-22 22:15:00|9368|9365|9366|9363|9368.3|9365.3|9365.8|9362.8|0
1713824400000|2024-04-22 22:20:00|9365.9|9362.9|9364.1|9361.1|9366.6|9363.6|9360.2|9357.2|0
1713824700000|2024-04-22 22:25:00|9364|9361|9362.4|9359.4|9364.6|9361.6|9361.7|9358.7|0
1713825000000|2024-04-22 22:30:00|9362.3|9359.3|9363.9|9360.9|9364.4|9361.4|9362.1|9359.1|0
1713825300000|2024-04-22 22:35:00|9364.2|9361.2|9362.5|9359.5|9364.4|9361.4|9362.5|9359.5|0
1713825600000|2024-04-22 22:40:00|9362.3|9359.3|9363|9360|9363.3|9360.3|9362.1|9359.1|0
1713825900000|2024-04-22 22:45:00|9362.9|9359.9|9364.4|9361.4|9364.4|9361.4|9362.3|9359.3|0
1713826200000|2024-04-22 22:50:00|9364.5|9361.5|9364.1|9361.1|9365|9362|9364|9361|0
1713826500000|2024-04-22 22:55:00|9364.2|9361.2|9362.6|9359.6|9364.4|9361.4|9362.5|9359.5|0
1713826800000|2024-04-22 23:00:00|9362.9|9359.9|9360.4|9357.4|9364.9|9361.9|9360.2|9357.2|0
1713827100000|2024-04-22 23:05:00|9360.3|9357.3|9359.1|9356.1|9361|9358|9358.6|9355.6|0
1713827400000|2024-04-22 23:10:00|9359|9356|9351.2|9348.2|9359.2|9356.2|9349.8|9346.8|0
1713827700000|2024-04-22 23:15:00|9351.3|9348.3|9356.5|9353.5|9356.6|9353.6|9350.9|9347.9|0
1713828000000|2024-04-22 23:20:00|9356.6|9353.6|9352.9|9349.9|9356.6|9353.6|9352.4|9349.4|0
1713828300000|2024-04-22 23:25:00|9352.8|9349.8|9350.3|9347.3|9353.8|9350.8|9350|9347|0
1713828600000|2024-04-22 23:30:00|9350.1|9347.1|9353|9350|9354.1|9351.1|9350.1|9347.1|0
1713828900000|2024-04-22 23:35:00|9353.1|9350.1|9352.9|9349.9|9353.5|9350.5|9351.4|9348.4|0
1713829200000|2024-04-22 23:40:00|9352.8|9349.8|9357.8|9354.8|9358|9355|9352.7|9349.7|0
1713829500000|2024-04-22 23:45:00|9358|9355|9359.7|9356.7|9360.1|9357.1|9356.7|9353.7|0
1713829800000|2024-04-22 23:50:00|9359.9|9356.9|9358.4|9355.4|9362.7|9359.7|9358.4|9355.4|0
1713830100000|2024-04-22 23:55:00|9358.1|9355.1|9359.5|9354.5|9359.6|9356.6|9357.7|9354.3|0
1713830400000|2024-04-23 00:00:00|9359.8|9354.8|9364.4|9359.4|9365.6|9360.6|9359.8|9354.8|0
1713830700000|2024-04-23 00:05:00|9364.2|9359.2|9359.8|9354.8|9367.7|9362.7|9359.8|9354.8|0
1713831000000|2024-04-23 00:10:00|9359.7|9354.7|9347.6|9342.6|9360.4|9355.4|9347.5|9342.5|0
1713831300000|2024-04-23 00:15:00|9347.7|9342.7|9354.1|9349.1|9354.1|9349.1|9347.7|9342.7|0
1713831600000|2024-04-23 00:20:00|9354.2|9349.2|9352.9|9347.9|9356.2|9351.2|9349.8|9344.8|0
1713831900000|2024-04-23 00:25:00|9352.8|9347.8|9352.1|9347.1|9354.8|9349.8|9351.7|9346.7|0
1713832200000|2024-04-23 00:30:00|9352|9347|9354.1|9349.1|9355.8|9350.8|9351.7|9346.7|0
1713832500000|2024-04-23 00:35:00|9354.2|9349.2|9354.5|9349.5|9356.8|9351.8|9353.7|9348.7|0
1713832800000|2024-04-23 00:40:00|9354.6|9349.6|9353|9348|9355.2|9350.2|9352.3|9347.3|0
1713833100000|2024-04-23 00:45:00|9352.9|9347.9|9357|9352|9358.2|9353.2|9352.8|9347.8|0
1713833400000|2024-04-23 00:50:00|9356.9|9351.9|9354.5|9349.5|9358.4|9353.4|9354.2|9349.2|0
1713833700000|2024-04-23 00:55:00|9354.7|9349.7|9356.1|9351.1|9356.4|9351.4|9353.8|9348.8|0
1713834000000|2024-04-23 01:00:00|9355.7|9350.7|9353|9348|9356.9|9351.9|9352.4|9347.4|0
1713834300000|2024-04-23 01:05:00|9353.1|9348.1|9354.5|9349.5|9355.2|9350.2|9351.4|9346.4|0
1713834600000|2024-04-23 01:10:00|9354.4|9349.4|9354.5|9349.5|9355.4|9350.4|9352.5|9347.5|0
1713834900000|2024-04-23 01:15:00|9354.6|9349.6|9353|9348|9355|9350|9351.3|9346.3|0
1713835200000|2024-04-23 01:20:00|9353.1|9348.1|9349.4|9344.4|9353.5|9348.5|9347.9|9342.9|0
1713835500000|2024-04-23 01:25:00|9349.3|9344.3|9351.6|9346.6|9352.1|9347.1|9346.6|9341.6|0
1713835800000|2024-04-23 01:30:00|9351.5|9346.5|9353.5|9348.5|9354.6|9349.6|9349.6|9344.6|0
1713836100000|2024-04-23 01:35:00|9353.6|9348.6|9348.7|9343.7|9356.6|9351.6|9347.5|9342.5|0
1713836400000|2024-04-23 01:40:00|9348.6|9343.6|9347.6|9342.6|9350|9345|9346.5|9341.5|0
1713836700000|2024-04-23 01:45:00|9347.5|9342.5|9344.7|9339.7|9348.6|9343.6|9341.3|9336.3|0
1713837000000|2024-04-23 01:50:00|9344.9|9339.9|9336.1|9331.1|9346.7|9341.7|9334.6|9329.6|0
1713837300000|2024-04-23 01:55:00|9336.3|9331.3|9342.1|9337.1|9342.7|9337.7|9336.3|9331.3|0
1713837600000|2024-04-23 02:00:00|9342|9337|9342.5|9337.5|9343.7|9338.7|9340|9335|0
1713837900000|2024-04-23 02:05:00|9342.6|9337.6|9347.3|9342.3|9347.4|9342.4|9341.8|9336.8|0
1713838200000|2024-04-23 02:10:00|9347.1|9342.1|9345.4|9340.4|9347.8|9342.8|9344.3|9339.3|0
1713838500000|2024-04-23 02:15:00|9345.5|9340.5|9345.7|9340.7|9347.4|9342.4|9344.4|9339.4|0
1713838800000|2024-04-23 02:20:00|9345.8|9340.8|9351.4|9346.4|9352.2|9347.2|9345.6|9340.6|0
1713839100000|2024-04-23 02:25:00|9351.5|9346.5|9350.6|9345.6|9353.9|9348.9|9349.5|9344.5|0
1713839400000|2024-04-23 02:30:00|9350.4|9345.4|9352.4|9347.4|9352.4|9347.4|9349.1|9344.1|0
1713839700000|2024-04-23 02:35:00|9352.3|9347.3|9352.3|9347.3|9354.4|9349.4|9351.2|9346.2|0
1713840000000|2024-04-23 02:40:00|9352.4|9347.4|9350.6|9345.6|9352.7|9347.7|9350|9345|0
1713840300000|2024-04-23 02:45:00|9350.7|9345.7|9352.5|9347.5|9352.9|9347.9|9349.7|9344.7|0
1713840600000|2024-04-23 02:50:00|9352.7|9347.7|9353.3|9348.3|9354.4|9349.4|9352|9347|0
1713840900000|2024-04-23 02:55:00|9353.2|9348.2|9351.5|9346.5|9354.2|9349.2|9350.2|9345.2|0
1713841200000|2024-04-23 03:00:00|9351.6|9346.6|9349.6|9344.6|9354.4|9349.4|9349.5|9344.5|0
1713841500000|2024-04-23 03:05:00|9349.7|9344.7|9349.2|9344.2|9350.6|9345.6|9346.5|9341.5|0
1713841800000|2024-04-23 03:10:00|9349.5|9344.5|9353.7|9348.7|9354.5|9349.5|9349.2|9344.2|0
1713842100000|2024-04-23 03:15:00|9353.8|9348.8|9354.6|9349.6|9356.7|9351.7|9352.4|9347.4|0
1713842400000|2024-04-23 03:20:00|9354.7|9349.7|9354.9|9349.9|9355.3|9350.3|9352.8|9347.8|0
1713842700000|2024-04-23 03:25:00|9355|9350|9356|9351|9356.5|9351.5|9353.5|9348.5|0
1713843000000|2024-04-23 03:30:00|9356.1|9351.1|9355.6|9350.6|9356.9|9351.9|9354.2|9349.2|0
1713843300000|2024-04-23 03:35:00|9355.5|9350.5|9355.5|9350.5|9356.6|9351.6|9353.9|9348.9|0
1713843600000|2024-04-23 03:40:00|9355.6|9350.6|9357.3|9352.3|9358.3|9353.3|9355.6|9350.6|0
1713843900000|2024-04-23 03:45:00|9357.4|9352.4|9356.4|9351.4|9357.9|9352.9|9356|9351|0
1713844200000|2024-04-23 03:50:00|9356.5|9351.5|9355.3|9350.3|9356.6|9351.6|9354.7|9349.7|0
1713844500000|2024-04-23 03:55:00|9355.2|9350.2|9355.9|9350.9|9357.1|9352.1|9354.3|9349.3|0
1713844800000|2024-04-23 04:00:00|9356|9351|9357.1|9352.1|9357.5|9352.5|9355.8|9350.8|0
1713845100000|2024-04-23 04:05:00|9357.2|9352.2|9356.4|9351.4|9357.7|9352.7|9355.7|9350.7|0
1713845400000|2024-04-23 04:10:00|9356.5|9351.5|9361.1|9356.1|9361.5|9356.5|9356.5|9351.5|0
1713845700000|2024-04-23 04:15:00|9360.9|9355.9|9359.3|9354.3|9361.5|9356.5|9359.1|9354.1|0
1713846000000|2024-04-23 04:20:00|9359.4|9354.4|9358.4|9353.4|9360.1|9355.1|9358|9353|0
1713846300000|2024-04-23 04:25:00|9358.3|9353.3|9356.9|9351.9|9359|9354|9356.8|9351.8|0
1713846600000|2024-04-23 04:30:00|9356.8|9351.8|9352.5|9347.5|9358|9353|9352.3|9347.3|0
1713846900000|2024-04-23 04:35:00|9352.6|9347.6|9353.6|9348.6|9355.5|9350.5|9352.4|9347.4|0
1713847200000|2024-04-23 04:40:00|9353.5|9348.5|9355.2|9350.2|9356.1|9351.1|9353.3|9348.3|0
1713847500000|2024-04-23 04:45:00|9355|9350|9355.2|9350.2|9356.1|9351.1|9354.4|9349.4|0
1713847800000|2024-04-23 04:50:00|9355|9350|9354.4|9349.4|9355.4|9350.4|9353.8|9348.8|0
1713848100000|2024-04-23 04:55:00|9354.3|9349.3|9355.5|9350.5|9356.1|9351.1|9354|9349|0
1713848400000|2024-04-23 05:00:00|9355.4|9350.4|9353.1|9348.1|9356.8|9351.8|9353.1|9348.1|0
1713848700000|2024-04-23 05:05:00|9352.8|9347.8|9353.1|9348.1|9355.4|9350.4|9352.5|9347.5|0
1713849000000|2024-04-23 05:10:00|9353|9348|9351.8|9346.8|9354.2|9349.2|9350.7|9345.7|0
1713849300000|2024-04-23 05:15:00|9351.9|9346.9|9352.6|9347.6|9353|9348|9350.1|9345.1|0
1713849600000|2024-04-23 05:20:00|9352.5|9347.5|9355.8|9350.8|9356.2|9351.2|9351.8|9346.8|0
1713849900000|2024-04-23 05:25:00|9355.2|9350.2|9351.9|9346.9|9355.6|9350.6|9351.7|9346.7|0
1713850200000|2024-04-23 05:30:00|9351.8|9346.8|9350.9|9345.9|9352.8|9347.8|9349.3|9344.3|0
1713850500000|2024-04-23 05:35:00|9350.6|9345.6|9349.7|9344.7|9351.3|9346.3|9348.4|9343.4|0
1713850800000|2024-04-23 05:40:00|9349.8|9344.8|9352.6|9347.6|9352.7|9347.7|9348.6|9343.6|0
1713851100000|2024-04-23 05:45:00|9352.5|9347.5|9355.2|9350.2|9355.9|9350.9|9352.3|9347.3|0
1713851400000|2024-04-23 05:50:00|9355.3|9350.3|9361.1|9356.1|9361.4|9356.4|9355|9350|0
1713851700000|2024-04-23 05:55:00|9361.2|9356.2|9358.5|9353.5|9361.2|9356.2|9357.1|9352.1|0
1713852000000|2024-04-23 06:00:00|9358.4|9353.4|9351.6|9346.6|9358.9|9353.9|9351.3|9346.3|0
1713852300000|2024-04-23 06:05:00|9351.5|9346.5|9355.3|9350.3|9356.6|9351.6|9351.4|9346.4|0
1713852600000|2024-04-23 06:10:00|9355.4|9350.4|9354.4|9349.4|9356.8|9351.8|9354.3|9349.3|0
1713852900000|2024-04-23 06:15:00|9354.1|9349.1|9353.3|9348.3|9355.1|9350.1|9352.2|9347.2|0
1713853200000|2024-04-23 06:20:00|9353.2|9348.2|9352.8|9347.8|9355.7|9350.7|9352.7|9347.7|0
1713853500000|2024-04-23 06:25:00|9352.9|9347.9|9351.2|9346.2|9354.1|9349.1|9350.9|9345.9|0
1713853800000|2024-04-23 06:30:00|9351|9346|9353|9348|9353.1|9348.1|9349.3|9344.3|0
1713854100000|2024-04-23 06:35:00|9353.1|9348.1|9356.8|9351.8|9356.8|9351.8|9352.8|9347.8|0
1713854400000|2024-04-23 06:40:00|9357|9352|9359.9|9354.9|9360|9355|9356|9351|0
1713854700000|2024-04-23 06:45:00|9360|9355|9362.4|9357.4|9363.2|9358.2|9359.8|9354.8|0
1713855000000|2024-04-23 06:50:00|9362.3|9357.3|9364.6|9359.6|9364.8|9359.8|9361.5|9356.5|0
1713855300000|2024-04-23 06:55:00|9364.7|9359.7|9366.9|9361.9|9368.4|9363.4|9364.6|9359.6|0
1713855600000|2024-04-23 07:00:00|9366.8|9361.8|9372.4|9367.4|9374|9369|9366|9361|0
1713855900000|2024-04-23 07:05:00|9372.3|9367.3|9371|9366|9374.7|9369.7|9370.5|9365.5|0
1713856200000|2024-04-23 07:10:00|9370.9|9365.9|9366.9|9361.9|9372.3|9367.3|9366.5|9361.5|0
1713856500000|2024-04-23 07:15:00|9367.2|9362.2|9367.5|9362.5|9370.8|9365.8|9362.8|9357.8|0
1713856800000|2024-04-23 07:20:00|9367.4|9362.4|9375.2|9370.2|9377.2|9372.2|9367.4|9362.4|0
1713857100000|2024-04-23 07:25:00|9375.3|9370.3|9377.2|9372.2|9377.5|9372.5|9371.2|9366.2|0
1713857400000|2024-04-23 07:30:00|9377.3|9372.3|9372.8|9367.8|9378|9373|9369.7|9364.7|0
1713857700000|2024-04-23 07:35:00|9372.7|9367.7|9371.9|9366.9|9374.3|9369.3|9369.3|9364.3|0
1713858000000|2024-04-23 07:40:00|9371.8|9366.8|9371.6|9366.6|9372.4|9367.4|9366.1|9361.1|0
1713858300000|2024-04-23 07:45:00|9371.3|9366.3|9372.4|9367.4|9372.9|9367.9|9369.1|9364.1|0
1713858600000|2024-04-23 07:50:00|9372.2|9367.2|9372.8|9367.8|9374.8|9369.8|9371.7|9366.7|0
1713858900000|2024-04-23 07:55:00|9372.6|9367.6|9376.5|9371.5|9379.2|9374.2|9371.5|9366.5|0
1713859200000|2024-04-23 08:00:00|9378.3|9373.3|9381|9378|9382.3|9379.3|9371.6|9368.6|0
1713859500000|2024-04-23 08:05:00|9380.3|9377.3|9383.4|9380.4|9383.7|9380.7|9377.2|9374.2|0
1713859800000|2024-04-23 08:10:00|9382.7|9379.7|9394.5|9391.5|9395.1|9392.1|9382|9379|0
1713860100000|2024-04-23 08:15:00|9394.8|9391.8|9401.8|9398.8|9402.6|9399.6|9394.5|9391.5|0
1713860400000|2024-04-23 08:20:00|9402|9399|9402.3|9399.3|9402.6|9399.6|9398.8|9395.8|0
1713860700000|2024-04-23 08:25:00|9402.4|9399.4|9396.7|9393.7|9402.8|9399.8|9394.1|9391.1|0
1713861000000|2024-04-23 08:30:00|9396.8|9393.8|9390.9|9387.9|9399.4|9396.4|9390.1|9387.1|0
1713861300000|2024-04-23 08:35:00|9390.8|9387.8|9389.2|9386.2|9392.9|9389.9|9388.1|9385.1|0
1713861600000|2024-04-23 08:40:00|9389.1|9386.1|9395.5|9392.5|9395.5|9392.5|9388.1|9385.1|0
1713861900000|2024-04-23 08:45:00|9395.8|9392.8|9397.5|9394.5|9397.7|9394.7|9392.4|9389.4|0
1713862200000|2024-04-23 08:50:00|9397.6|9394.6|9399.8|9396.8|9400.1|9397.1|9394.7|9391.7|0
1713862500000|2024-04-23 08:55:00|9400|9397|9401.4|9398.4|9401.6|9398.6|9398.6|9395.6|0
1713862800000|2024-04-23 09:00:00|9401.5|9398.5|9404.7|9401.7|9404.9|9401.9|9399.7|9396.7|0
1713863100000|2024-04-23 09:05:00|9404.3|9401.3|9405.4|9402.4|9408.1|9405.1|9404.1|9401.1|0
1713863400000|2024-04-23 09:10:00|9405.3|9402.3|9405.4|9402.4|9406|9403|9402.8|9399.8|0
1713863700000|2024-04-23 09:15:00|9405.1|9402.1|9406|9403|9409|9406|9405.1|9402.1|0
1713864000000|2024-04-23 09:20:00|9405.9|9402.9|9403.9|9400.9|9406|9403|9401.5|9398.5|0
1713864300000|2024-04-23 09:25:00|9404|9401|9406.2|9403.2|9407.4|9404.4|9403|9400|0
1713864600000|2024-04-23 09:30:00|9406.5|9403.5|9398.9|9395.9|9407|9404|9397.3|9394.3|0
1713864900000|2024-04-23 09:35:00|9399.1|9396.1|9398.5|9395.5|9401.9|9398.9|9398.2|9395.2|0
1713865200000|2024-04-23 09:40:00|9399.4|9396.4|9401.1|9398.1|9401.8|9398.8|9398.2|9395.2|0
1713865500000|2024-04-23 09:45:00|9401|9398|9398.2|9395.2|9401|9398|9396.6|9393.6|0
1713865800000|2024-04-23 09:50:00|9398.1|9395.1|9397.4|9394.4|9398.1|9395.1|9395.9|9392.9|0
1713866100000|2024-04-23 09:55:00|9397.3|9394.3|9397.1|9394.1|9398.1|9395.1|9395.6|9392.6|0
1713866400000|2024-04-23 10:00:00|9397|9394|9397.1|9394.1|9399.9|9396.9|9396.4|9393.4|0
1713866700000|2024-04-23 10:05:00|9396.8|9393.8|9395.8|9392.8|9398.9|9395.9|9395.6|9392.6|0
1713867000000|2024-04-23 10:10:00|9396|9393|9400.7|9397.7|9400.8|9397.8|9396|9393|0
1713867300000|2024-04-23 10:15:00|9400.4|9397.4|9402.5|9399.5|9403.6|9400.6|9400.4|9397.4|0
1713867600000|2024-04-23 10:20:00|9402.4|9399.4|9401.5|9398.5|9407.1|9404.1|9400.3|9397.3|0
1713867900000|2024-04-23 10:25:00|9401.6|9398.6|9401.7|9398.7|9401.9|9398.9|9399.7|9396.7|0
1713868200000|2024-04-23 10:30:00|9401.8|9398.8|9409.1|9406.1|9409.5|9406.5|9401.8|9398.8|0
1713868500000|2024-04-23 10:35:00|9409.3|9406.3|9411.1|9408.1|9414.5|9411.5|9408.7|9405.7|0
1713868800000|2024-04-23 10:40:00|9411.2|9408.2|9409.6|9406.6|9412.7|9409.7|9409.4|9406.4|0
1713869100000|2024-04-23 10:45:00|9409.7|9406.7|9409.8|9406.8|9410.5|9407.5|9406.5|9403.5|0
1713869400000|2024-04-23 10:50:00|9409.7|9406.7|9414.1|9411.1|9414.6|9411.6|9409.5|9406.5|0
1713869700000|2024-04-23 10:55:00|9413.8|9410.8|9423.3|9420.3|9424.3|9421.3|9412.9|9409.9|0
1713870000000|2024-04-23 11:00:00|9421.4|9418.4|9420|9417|9425.2|9422.2|9416.4|9413.4|0
1713870300000|2024-04-23 11:05:00|9420.1|9417.1|9431.9|9428.9|9432.5|9429.5|9419.9|9416.9|0
1713870600000|2024-04-23 11:10:00|9432|9429|9432.8|9429.8|9435.5|9432.5|9430.9|9427.9|0
1713870900000|2024-04-23 11:15:00|9432.7|9429.7|9426.1|9423.1|9435.2|9432.2|9426.1|9423.1|0
1713871200000|2024-04-23 11:20:00|9426.2|9423.2|9429.3|9426.3|9430.6|9427.6|9422.3|9419.3|0
1713871500000|2024-04-23 11:25:00|9429|9426|9424.1|9421.1|9432.4|9429.4|9423.4|9420.4|0
1713871800000|2024-04-23 11:30:00|9424|9421|9424.1|9421.1|9425.1|9422.1|9421.5|9418.5|0
1713872100000|2024-04-23 11:35:00|9424.2|9421.2|9432|9429|9432.3|9429.3|9424|9421|0
1713872400000|2024-04-23 11:40:00|9432.2|9429.2|9428.1|9425.1|9433.8|9430.8|9426.9|9423.9|0
1713872700000|2024-04-23 11:45:00|9428|9425|9421.7|9418.7|9428.7|9425.7|9421.1|9418.1|0
1713873000000|2024-04-23 11:50:00|9421.4|9418.4|9421|9418|9421.5|9418.5|9417.8|9414.8|0
1713873300000|2024-04-23 11:55:00|9421.1|9418.1|9420.6|9417.6|9422.6|9419.6|9420|9417|0
1713873600000|2024-04-23 12:00:00|9420.7|9417.7|9412.7|9409.7|9421.8|9418.8|9412.7|9409.7|0
1713873900000|2024-04-23 12:05:00|9412.9|9409.9|9412.4|9409.4|9415.8|9412.8|9412.4|9409.4|0
1713874200000|2024-04-23 12:10:00|9412.2|9409.2|9403.7|9400.7|9412.3|9409.3|9403.6|9400.6|0
1713874500000|2024-04-23 12:15:00|9403.5|9400.5|9397.4|9394.4|9403.5|9400.5|9393.5|9390.5|0
1713874800000|2024-04-23 12:20:00|9397.5|9394.5|9411.4|9408.4|9412|9409|9397.5|9394.5|0
1713875100000|2024-04-23 12:25:00|9411.3|9408.3|9410.7|9407.7|9412.8|9409.8|9409|9406|0
1713875400000|2024-04-23 12:30:00|9410.6|9407.6|9415.9|9412.9|9416|9413|9409.1|9406.1|0
1713875700000|2024-04-23 12:35:00|9416.1|9413.1|9426.7|9423.7|9427.5|9424.5|9414.3|9411.3|0
1713876000000|2024-04-23 12:40:00|9426.8|9423.8|9427.7|9424.7|9430.8|9427.8|9426.8|9423.8|0
1713876300000|2024-04-23 12:45:00|9427.6|9424.6|9421.6|9418.6|9428.3|9425.3|9421.6|9418.6|0
1713876600000|2024-04-23 12:50:00|9421.2|9418.2|9430.1|9427.1|9430.5|9427.5|9420.7|9417.7|0
1713876900000|2024-04-23 12:55:00|9430.3|9427.3|9433.3|9430.3|9435.9|9432.9|9430.2|9427.2|0
1713877200000|2024-04-23 13:00:00|9433.4|9430.4|9434.6|9431.6|9435.8|9432.8|9432.7|9429.7|0
1713877500000|2024-04-23 13:05:00|9434.4|9431.4|9439.4|9436.4|9439.4|9436.4|9432.2|9429.2|0
1713877800000|2024-04-23 13:10:00|9439.5|9436.5|9448|9445|9449.2|9446.2|9439.4|9436.4|0
1713878100000|2024-04-23 13:15:00|9447.9|9444.9|9440.6|9437.6|9448.1|9445.1|9439.2|9436.2|0
1713878400000|2024-04-23 13:20:00|9440.5|9437.5|9437.7|9434.7|9441|9438|9436.9|9433.9|0
1713878700000|2024-04-23 13:25:00|9440.1|9437.1|9437.7|9434.7|9449.3|9446.3|9434.4|9431.4|0
1713879000000|2024-04-23 13:30:00|9439.2|9436.2|9430|9428.2|9467|9465.2|9427.4|9425.6|0
1713879300000|2024-04-23 13:35:00|9429.9|9428.1|9432.1|9430.3|9442.9|9441.1|9427|9425.2|0
1713879600000|2024-04-23 13:40:00|9431.3|9429.5|9435.7|9433.9|9462.6|9460.8|9426.7|9424.9|0
1713879900000|2024-04-23 13:45:00|9435.5|9433.7|9465.4|9463.6|9489.7|9487.9|9435.5|9433.7|0
1713880200000|2024-04-23 13:50:00|9466.7|9464.9|9490.3|9488.5|9491|9489.2|9448.3|9446.5|0
1713880500000|2024-04-23 13:55:00|9490.1|9488.3|9493.4|9491.6|9504.3|9502.5|9482|9480.2|0
1713880800000|2024-04-23 14:00:00|9493.5|9491.7|9483.7|9481.9|9496.8|9495|9476.1|9474.3|0
1713881100000|2024-04-23 14:05:00|9482.2|9480.4|9506|9504.2|9517.6|9515.8|9480.5|9478.7|0
1713881400000|2024-04-23 14:10:00|9506.1|9504.3|9504.4|9502.6|9524.6|9522.8|9500.9|9499.1|0
1713881700000|2024-04-23 14:15:00|9504.6|9502.8|9511.6|9509.8|9517.5|9515.7|9504.5|9502.7|0
1713882000000|2024-04-23 14:20:00|9511.8|9510|9511.1|9509.3|9525.9|9524.1|9506.8|9505|0
1713882300000|2024-04-23 14:25:00|9511|9509.2|9531.8|9530|9534.8|9533|9505.7|9503.9|0
1713882600000|2024-04-23 14:30:00|9533.3|9531.5|9551.7|9549.9|9552.8|9551|9533.3|9531.5|0
1713882900000|2024-04-23 14:35:00|9550.8|9549|9535|9533.2|9551.3|9549.5|9535|9533.2|0
1713883200000|2024-04-23 14:40:00|9534.9|9533.1|9528.6|9526.8|9534.9|9533.1|9524.7|9522.9|0
1713883500000|2024-04-23 14:45:00|9528.5|9526.7|9522.5|9520.7|9529.5|9527.7|9517.8|9516|0
1713883800000|2024-04-23 14:50:00|9522.6|9520.8|9526.8|9525|9527.1|9525.3|9513.8|9512|0
1713884100000|2024-04-23 14:55:00|9526.5|9524.7|9535.3|9533.5|9538.9|9537.1|9525.1|9523.3|0
1713884400000|2024-04-23 15:00:00|9535.9|9534.1|9504.9|9503.1|9539.1|9537.3|9496.7|9494.9|0
1713884700000|2024-04-23 15:05:00|9505.2|9503.4|9516|9514.2|9516.4|9514.6|9502.9|9501.1|0
1713885000000|2024-04-23 15:10:00|9517.2|9515.4|9530.2|9528.4|9533.8|9532|9517.2|9515.4|0
1713885300000|2024-04-23 15:15:00|9531.8|9530|9534.3|9532.5|9538.8|9537|9529.1|9527.3|0
1713885600000|2024-04-23 15:20:00|9534.5|9532.7|9548.3|9546.5|9549|9547.2|9531|9529.2|0
1713885900000|2024-04-23 15:25:00|9548.2|9546.4|9543.2|9541.4|9550.6|9548.8|9539.8|9538|0
1713886200000|2024-04-23 15:30:00|9542.7|9540.9|9542.6|9540.8|9551.2|9549.4|9535.7|9533.9|0
1713886500000|2024-04-23 15:35:00|9543.2|9541.4|9548|9546.2|9552.8|9551|9539.4|9537.6|0
1713886800000|2024-04-23 15:40:00|9547.9|9546.1|9539|9537.2|9548.8|9547|9535.7|9533.9|0
1713887100000|2024-04-23 15:45:00|9538.9|9537.1|9534.7|9532.9|9542.7|9540.9|9530.5|9528.7|0
1713887400000|2024-04-23 15:50:00|9534.6|9532.8|9540.1|9538.3|9543.4|9541.6|9527.8|9526|0
1713887700000|2024-04-23 15:55:00|9540.4|9538.6|9527.7|9525.9|9544|9542.2|9525.6|9523.8|0
1713888000000|2024-04-23 16:00:00|9528.8|9527|9541.6|9539.8|9543.7|9541.9|9528.8|9527|0
1713888300000|2024-04-23 16:05:00|9541.7|9539.9|9549.9|9548.1|9550.4|9548.6|9540.1|9538.3|0
1713888600000|2024-04-23 16:10:00|9549.7|9547.9|9556.3|9554.5|9556.9|9555.1|9544.2|9542.4|0
1713888900000|2024-04-23 16:15:00|9556|9554.2|9558.4|9556.6|9564.7|9562.9|9555.3|9553.5|0
1713889200000|2024-04-23 16:20:00|9558.1|9556.3|9557.7|9555.9|9559.5|9557.7|9554.1|9552.3|0
1713889500000|2024-04-23 16:25:00|9557.5|9555.7|9564.9|9563.1|9566.9|9565.1|9551.3|9549.5|0
1713889800000|2024-04-23 16:30:00|9565.2|9563.4|9564.7|9562.9|9568|9566.2|9560.5|9558.7|0
1713890100000|2024-04-23 16:35:00|9564.2|9562.4|9558.9|9557.1|9568.2|9566.4|9550.1|9548.3|0
1713890400000|2024-04-23 16:40:00|9559|9557.2|9555.5|9553.7|9559.9|9558.1|9554.2|9552.4|0
1713890700000|2024-04-23 16:45:00|9555.6|9553.8|9559.5|9557.7|9563.1|9561.3|9553.4|9551.6|0
1713891000000|2024-04-23 16:50:00|9559.6|9557.8|9547.8|9546|9560.4|9558.6|9547.8|9546|0
1713891300000|2024-04-23 16:55:00|9547.9|9546.1|9547.5|9545.7|9548|9546.2|9537.1|9535.3|0
1713891600000|2024-04-23 17:00:00|9547.3|9545.5|9548.8|9547|9549.1|9547.3|9539.7|9537.9|0
1713891900000|2024-04-23 17:05:00|9548.6|9546.8|9552.2|9550.4|9561.6|9559.8|9547.7|9545.9|0
1713892200000|2024-04-23 17:10:00|9552.1|9550.3|9540.6|9538.8|9553.5|9551.7|9533.9|9532.1|0
1713892500000|2024-04-23 17:15:00|9540.8|9539|9547.8|9546|9548.5|9546.7|9535.9|9534.1|0
1713892800000|2024-04-23 17:20:00|9547.9|9546.1|9552.8|9551|9558.7|9556.9|9547.9|9546.1|0
1713893100000|2024-04-23 17:25:00|9552.7|9550.9|9554.5|9552.7|9554.9|9553.1|9548.7|9546.9|0
1713893400000|2024-04-23 17:30:00|9554.4|9552.6|9549.4|9547.6|9554.4|9552.6|9544.2|9542.4|0
1713893700000|2024-04-23 17:35:00|9549.7|9547.9|9551.9|9550.1|9552.8|9551|9545.3|9543.5|0
1713894000000|2024-04-23 17:40:00|9552.3|9550.5|9559.9|9558.1|9565.1|9563.3|9550.1|9548.3|0
1713894300000|2024-04-23 17:45:00|9560.3|9558.5|9563.3|9561.5|9564.3|9562.5|9556.5|9554.7|0
1713894600000|2024-04-23 17:50:00|9562.9|9561.1|9570.4|9568.6|9573|9571.2|9561.8|9560|0
1713894900000|2024-04-23 17:55:00|9570.1|9568.3|9576.6|9574.8|9577.3|9575.5|9570.1|9568.3|0
1713895200000|2024-04-23 18:00:00|9575.6|9573.8|9571.7|9569.9|9578.7|9576.9|9570.3|9568.5|0
1713895500000|2024-04-23 18:05:00|9571.9|9570.1|9578.3|9576.5|9581.4|9579.6|9571.2|9569.4|0
1713895800000|2024-04-23 18:10:00|9578.5|9576.7|9577.5|9575.7|9583.3|9581.5|9570.6|9568.8|0
1713896100000|2024-04-23 18:15:00|9577.8|9576|9578.2|9576.4|9580.5|9578.7|9574.6|9572.8|0
1713896400000|2024-04-23 18:20:00|9578.6|9576.8|9587.7|9585.9|9587.7|9585.9|9578.6|9576.8|0
1713896700000|2024-04-23 18:25:00|9588.1|9586.3|9588.1|9586.3|9591.1|9589.3|9584.6|9582.8|0
1713897000000|2024-04-23 18:30:00|9588.4|9586.6|9586.6|9584.8|9591.1|9589.3|9580.7|9578.9|0
1713897300000|2024-04-23 18:35:00|9587|9585.2|9586.7|9584.9|9590.6|9588.8|9584.9|9583.1|0
1713897600000|2024-04-23 18:40:00|9586.5|9584.7|9591.1|9589.3|9591.2|9589.4|9581.9|9580.1|0
1713897900000|2024-04-23 18:45:00|9590|9588.2|9586.9|9585.1|9590.9|9589.1|9583.9|9582.1|0
1713898200000|2024-04-23 18:50:00|9587.2|9585.4|9578.4|9576.6|9587.3|9585.5|9575.9|9574.1|0
1713898500000|2024-04-23 18:55:00|9578.5|9576.7|9589.2|9587.4|9589.5|9587.7|9578.3|9576.5|0
1713898800000|2024-04-23 19:00:00|9588.7|9586.9|9570.7|9568.9|9589.4|9587.6|9565.2|9563.4|0
1713899100000|2024-04-23 19:05:00|9570.2|9568.4|9572.8|9571|9578.1|9576.3|9566.2|9564.4|0
1713899400000|2024-04-23 19:10:00|9572.1|9570.3|9584.3|9582.5|9589|9587.2|9572.1|9570.3|0
1713899700000|2024-04-23 19:15:00|9584.4|9582.6|9579.6|9577.8|9585.7|9583.9|9576.6|9574.8|0
1713900000000|2024-04-23 19:20:00|9577.7|9575.9|9582.5|9580.7|9585.4|9583.6|9576.1|9574.3|0
1713900300000|2024-04-23 19:25:00|9582.7|9580.9|9585.2|9583.4|9586.2|9584.4|9581.3|9579.5|0
1713900600000|2024-04-23 19:30:00|9582.3|9580.5|9585.2|9583.4|9587.3|9585.5|9580.5|9578.7|0
1713900900000|2024-04-23 19:35:00|9585|9583.2|9585.1|9583.3|9588.1|9586.3|9581.2|9579.4|0
1713901200000|2024-04-23 19:40:00|9585.2|9583.4|9586.2|9584.4|9586.2|9584.4|9577.9|9576.1|0
1713901500000|2024-04-23 19:45:00|9585.6|9583.8|9580.1|9578.3|9585.6|9583.8|9576.6|9574.8|0
1713901800000|2024-04-23 19:50:00|9576.9|9575.1|9569.9|9568.1|9576.9|9575.1|9564.8|9563|0
1713902100000|2024-04-23 19:55:00|9575.1|9573.3|9570.1|9568.3|9577.8|9576|9561.1|9559.3|0
1713902400000|2024-04-23 20:00:00|9571.2|9568.2|9638.6|9635.6|9647.1|9644.1|9556.1|9553.1|0
1713902700000|2024-04-23 20:05:00|9637.8|9634.8|9619.2|9616.2|9648.1|9645.1|9586.7|9583.7|0
1713903000000|2024-04-23 20:10:00|9619.1|9616.1|9634.1|9631.1|9643.2|9640.2|9618.6|9615.6|0
1713903300000|2024-04-23 20:15:00|9630.7|9627.7|9629.9|9626.9|9638|9635|9628.7|9625.7|0
1713903600000|2024-04-23 20:20:00|9629.7|9626.7|9637.8|9634.8|9643.2|9640.2|9621.4|9618.4|0
1713903900000|2024-04-23 20:25:00|9637.3|9634.3|9645.5|9642.5|9656.5|9653.5|9629.3|9626.3|0
1713904200000|2024-04-23 20:30:00|9645.4|9642.4|9642.7|9639.7|9646.6|9643.6|9637.5|9634.5|0
1713904500000|2024-04-23 20:35:00|9643|9640|9642.5|9639.5|9648.4|9645.4|9641.8|9638.8|0
1713904800000|2024-04-23 20:40:00|9642.4|9639.4|9654.1|9651.1|9654.1|9651.1|9639.8|9636.8|0
1713905100000|2024-04-23 20:45:00|9654|9651|9659.7|9656.7|9663.5|9660.5|9653.3|9650.3|0
1713905400000|2024-04-23 20:50:00|9659.6|9656.6|9671.6|9668.6|9673.1|9670.1|9659.3|9656.3|0
1713905700000|2024-04-23 20:55:00|9671.8|9668.8|9663.4|9660.4|9676.9|9673.9|9660.7|9657.7|0
1713906000000|2024-04-23 21:00:00|9663.9|9660.9|9665|9662|9671.4|9668.4|9662.9|9659.9|0
1713906300000|2024-04-23 21:05:00|9664.9|9661.9|9667|9664|9667|9664|9662.1|9659.1|0
1713906600000|2024-04-23 21:10:00|9666.9|9663.9|9666.4|9663.4|9668.5|9665.5|9663.3|9660.3|0
1713906900000|2024-04-23 21:15:00|9666.3|9663.3|9669.8|9666.8|9672.8|9669.8|9665.3|9662.3|0
1713907200000|2024-04-23 21:20:00|9669.6|9666.6|9674|9671|9674.7|9671.7|9666.5|9663.5|0
1713907500000|2024-04-23 21:25:00|9674.1|9671.1|9680.3|9677.3|9681.5|9678.5|9671.3|9668.3|0
1713907800000|2024-04-23 21:30:00|9680.4|9677.4|9685|9682|9687.3|9684.3|9679.7|9676.7|0
1713908100000|2024-04-23 21:35:00|9685.1|9682.1|9699|9696|9699.7|9696.7|9684.3|9681.3|0
1713908400000|2024-04-23 21:40:00|9698.9|9695.9|9696.5|9693.5|9700.5|9697.5|9690.9|9687.9|0
1713908700000|2024-04-23 21:45:00|9696.7|9693.7|9715.1|9712.1|9719.4|9716.4|9696.7|9693.7|0
1713909000000|2024-04-23 21:50:00|9715|9712|9707.8|9704.8|9717.1|9714.1|9705.5|9702.5|0
1713909300000|2024-04-23 21:55:00|9707.4|9704.4|9717.4|9714.4|9717.4|9714.4|9701.4|9698.4|0
1713909600000|2024-04-23 22:00:00|9717.2|9714.2|9706.5|9703.5|9718|9715|9699.3|9696.3|0
1713909900000|2024-04-23 22:05:00|9706.7|9703.7|9704.1|9701.1|9709.1|9706.1|9698.6|9695.6|0
1713910200000|2024-04-23 22:10:00|9704|9701|9689.7|9686.7|9704|9701|9688.4|9685.4|0
1713910500000|2024-04-23 22:15:00|9689.6|9686.6|9698|9695|9702.5|9699.5|9689.2|9686.2|0
1713910800000|2024-04-23 22:20:00|9697.9|9694.9|9696.3|9693.3|9698.6|9695.6|9692.9|9689.9|0
1713911100000|2024-04-23 22:25:00|9696.2|9693.2|9691.3|9688.3|9696.2|9693.2|9690.4|9687.4|0
1713911400000|2024-04-23 22:30:00|9691.6|9688.6|9692|9689|9693.5|9690.5|9689.4|9686.4|0
1713911700000|2024-04-23 22:35:00|9692.3|9689.3|9690.3|9687.3|9693.9|9690.9|9685.4|9682.4|0
1713912000000|2024-04-23 22:40:00|9690.2|9687.2|9693.5|9690.5|9695.7|9692.7|9689.9|9686.9|0
1713912300000|2024-04-23 22:45:00|9693.7|9690.7|9694.4|9691.4|9696.4|9693.4|9693.1|9690.1|0
1713912600000|2024-04-23 22:50:00|9694.5|9691.5|9699.4|9696.4|9699.8|9696.8|9693.7|9690.7|0
1713912900000|2024-04-23 22:55:00|9699.5|9696.5|9703|9700|9705.1|9702.1|9699.5|9696.5|0
1713913200000|2024-04-23 23:00:00|9703.1|9700.1|9702.7|9699.7|9707.9|9704.9|9701.8|9698.8|0
1713913500000|2024-04-23 23:05:00|9702.4|9699.4|9704.1|9701.1|9704.5|9701.5|9701.3|9698.3|0
1713913800000|2024-04-23 23:10:00|9704.2|9701.2|9705.6|9702.6|9705.6|9702.6|9701.5|9698.5|0
1713914100000|2024-04-23 23:15:00|9705.7|9702.7|9711|9708|9711|9708|9705.2|9702.2|0
1713914400000|2024-04-23 23:20:00|9711.1|9708.1|9712.3|9709.3|9712.4|9709.4|9710.5|9707.5|0
1713914700000|2024-04-23 23:25:00|9712.7|9709.7|9717|9714|9718.6|9715.6|9712.3|9709.3|0
1713915000000|2024-04-23 23:30:00|9717.1|9714.1|9711.8|9708.8|9719.7|9716.7|9711.1|9708.1|0
1713915300000|2024-04-23 23:35:00|9712.8|9709.8|9714.3|9711.3|9715.3|9712.3|9710.7|9707.7|0
1713915600000|2024-04-23 23:40:00|9714.2|9711.2|9719.9|9716.9|9720.2|9717.2|9713.7|9710.7|0
1713915900000|2024-04-23 23:45:00|9720|9717|9722.9|9719.9|9722.9|9719.9|9718.5|9715.5|0
1713916200000|2024-04-23 23:50:00|9722.8|9719.8|9730.2|9727.2|9730.2|9727.2|9722.7|9719.7|0
1713916500000|2024-04-23 23:55:00|9730.4|9727.4|9731.3|9726.3|9736.5|9733.5|9729.2|9726.2|0
1713916800000|2024-04-24 00:00:00|9731.4|9726.4|9727.3|9722.3|9731.4|9726.4|9724.4|9719.4|0
1713917100000|2024-04-24 00:05:00|9727.9|9722.9|9726.7|9721.7|9729.5|9724.5|9725.9|9720.9|0
1713917400000|2024-04-24 00:10:00|9726.5|9721.5|9729.1|9724.1|9731.9|9726.9|9726.4|9721.4|0
1713917700000|2024-04-24 00:15:00|9729.2|9724.2|9732.9|9727.9|9733.2|9728.2|9728.5|9723.5|0
1713918000000|2024-04-24 00:20:00|9732.8|9727.8|9734.1|9729.1|9736.2|9731.2|9732.2|9727.2|0
1713918300000|2024-04-24 00:25:00|9734.4|9729.4|9736.6|9731.6|9736.7|9731.7|9733.6|9728.6|0
1713918600000|2024-04-24 00:30:00|9736.5|9731.5|9736.6|9731.6|9737.3|9732.3|9734.9|9729.9|0
1713918900000|2024-04-24 00:35:00|9736.7|9731.7|9739|9734|9741.4|9736.4|9735.3|9730.3|0
1713919200000|2024-04-24 00:40:00|9739.1|9734.1|9736.7|9731.7|9740.1|9735.1|9734.9|9729.9|0
1713919500000|2024-04-24 00:45:00|9736.8|9731.8|9737.8|9732.8|9738.5|9733.5|9735.6|9730.6|0
1713919800000|2024-04-24 00:50:00|9737.9|9732.9|9740.2|9735.2|9742.8|9737.8|9737.6|9732.6|0
1713920100000|2024-04-24 00:55:00|9740.3|9735.3|9739.7|9734.7|9740.8|9735.8|9739.2|9734.2|0
1713920400000|2024-04-24 01:00:00|9739.8|9734.8|9738.9|9733.9|9740.7|9735.7|9737.6|9732.6|0
1713920700000|2024-04-24 01:05:00|9739|9734|9736.9|9731.9|9740.7|9735.7|9736.8|9731.8|0
1713921000000|2024-04-24 01:10:00|9737|9732|9739|9734|9739.6|9734.6|9736.4|9731.4|0
1713921300000|2024-04-24 01:15:00|9739.2|9734.2|9743.9|9738.9|9744.6|9739.6|9739|9734|0
1713921600000|2024-04-24 01:20:00|9743.7|9738.7|9743.4|9738.4|9744.6|9739.6|9742.4|9737.4|0
1713921900000|2024-04-24 01:25:00|9743.5|9738.5|9742.7|9737.7|9743.8|9738.8|9741.9|9736.9|0
1713922200000|2024-04-24 01:30:00|9742.6|9737.6|9739.3|9734.3|9742.7|9737.7|9736.5|9731.5|0
1713922500000|2024-04-24 01:35:00|9739.2|9734.2|9740.7|9735.7|9741.4|9736.4|9737.9|9732.9|0
1713922800000|2024-04-24 01:40:00|9740.6|9735.6|9740.1|9735.1|9740.9|9735.9|9737.7|9732.7|0
1713923100000|2024-04-24 01:45:00|9740|9735|9743.6|9738.6|9746.9|9741.9|9739.9|9734.9|0
1713923400000|2024-04-24 01:50:00|9743.8|9738.8|9746.9|9741.9|9747.3|9742.3|9743.2|9738.2|0
1713923700000|2024-04-24 01:55:00|9747.1|9742.1|9746.1|9741.1|9748.4|9743.4|9744.1|9739.1|0
1713924000000|2024-04-24 02:00:00|9746.2|9741.2|9746|9741|9747|9742|9743.5|9738.5|0
1713924300000|2024-04-24 02:05:00|9746.1|9741.1|9745.8|9740.8|9749.4|9744.4|9745.3|9740.3|0
1713924600000|2024-04-24 02:10:00|9745.6|9740.6|9746.4|9741.4|9747.8|9742.8|9744.5|9739.5|0
1713924900000|2024-04-24 02:15:00|9746.5|9741.5|9745.2|9740.2|9749.3|9744.3|9744.5|9739.5|0
1713925200000|2024-04-24 02:20:00|9745.1|9740.1|9746.4|9741.4|9746.8|9741.8|9743.9|9738.9|0
1713925500000|2024-04-24 02:25:00|9746.5|9741.5|9747.5|9742.5|9747.7|9742.7|9745.8|9740.8|0
1713925800000|2024-04-24 02:30:00|9747.4|9742.4|9746|9741|9748|9743|9745.2|9740.2|0
1713926100000|2024-04-24 02:35:00|9745.9|9740.9|9747.3|9742.3|9748|9743|9745.4|9740.4|0
1713926400000|2024-04-24 02:40:00|9747.2|9742.2|9745|9740|9747.2|9742.2|9744.7|9739.7|0
1713926700000|2024-04-24 02:45:00|9745.1|9740.1|9746.7|9741.7|9747|9742|9744.4|9739.4|0
1713927000000|2024-04-24 02:50:00|9747|9742|9743.6|9738.6|9747|9742|9742.6|9737.6|0
1713927300000|2024-04-24 02:55:00|9743.7|9738.7|9744.2|9739.2|9744.6|9739.6|9742.6|9737.6|0
1713927600000|2024-04-24 03:00:00|9744.3|9739.3|9752.5|9747.5|9752.7|9747.7|9743.8|9738.8|0
1713927900000|2024-04-24 03:05:00|9752.7|9747.7|9749|9744|9753.6|9748.6|9747.2|9742.2|0
1713928200000|2024-04-24 03:10:00|9748.9|9743.9|9750.8|9745.8|9750.8|9745.8|9747.7|9742.7|0
1713928500000|2024-04-24 03:15:00|9751|9746|9748.7|9743.7|9751.3|9746.3|9747.5|9742.5|0
1713928800000|2024-04-24 03:20:00|9748.8|9743.8|9748.3|9743.3|9748.8|9743.8|9746.6|9741.6|0
1713929100000|2024-04-24 03:25:00|9748.2|9743.2|9747.7|9742.7|9749|9744|9746.7|9741.7|0
1713929400000|2024-04-24 03:30:00|9747.8|9742.8|9748.1|9743.1|9749.4|9744.4|9747.6|9742.6|0
1713929700000|2024-04-24 03:35:00|9748.2|9743.2|9749.6|9744.6|9749.7|9744.7|9747.3|9742.3|0
1713930000000|2024-04-24 03:40:00|9749.4|9744.4|9750|9745|9750.2|9745.2|9748.4|9743.4|0
1713930300000|2024-04-24 03:45:00|9749.9|9744.9|9747.4|9742.4|9749.9|9744.9|9747.2|9742.2|0
1713930600000|2024-04-24 03:50:00|9747.3|9742.3|9747.3|9742.3|9747.6|9742.6|9745.1|9740.1|0
1713930900000|2024-04-24 03:55:00|9747.4|9742.4|9747.1|9742.1|9748.2|9743.2|9746.3|9741.3|0
1713931200000|2024-04-24 04:00:00|9747|9742|9745.5|9740.5|9747|9742|9745.5|9740.5|0
1713931500000|2024-04-24 04:05:00|9745.2|9740.2|9746.9|9741.9|9747.4|9742.4|9745.1|9740.1|0
1713931800000|2024-04-24 04:10:00|9746.8|9741.8|9745.4|9740.4|9746.8|9741.8|9744.7|9739.7|0
1713932100000|2024-04-24 04:15:00|9745.3|9740.3|9745.1|9740.1|9745.5|9740.5|9743.1|9738.1|0
1713932400000|2024-04-24 04:20:00|9745|9740|9744.3|9739.3|9745.2|9740.2|9744|9739|0
1713932700000|2024-04-24 04:25:00|9744.2|9739.2|9744.8|9739.8|9744.8|9739.8|9743.2|9738.2|0
1713933000000|2024-04-24 04:30:00|9744.7|9739.7|9744.8|9739.8|9744.9|9739.9|9744.1|9739.1|0
1713933300000|2024-04-24 04:35:00|9744.7|9739.7|9744.3|9739.3|9745.9|9740.9|9744.2|9739.2|0
1713933600000|2024-04-24 04:40:00|9744.2|9739.2|9746.3|9741.3|9746.4|9741.4|9743.4|9738.4|0
1713933900000|2024-04-24 04:45:00|9746.2|9741.2|9745.1|9740.1|9746.3|9741.3|9744.8|9739.8|0
1713934200000|2024-04-24 04:50:00|9745.2|9740.2|9744.7|9739.7|9745.3|9740.3|9743.9|9738.9|0
1713934500000|2024-04-24 04:55:00|9744.9|9739.9|9744.9|9739.9|9746.8|9741.8|9744.7|9739.7|0
1713934800000|2024-04-24 05:00:00|9745.1|9740.1|9745.9|9740.9|9746.1|9741.1|9744|9739|0
1713935100000|2024-04-24 05:05:00|9745.8|9740.8|9748.6|9743.6|9748.7|9743.7|9745.6|9740.6|0
1713935400000|2024-04-24 05:10:00|9748.8|9743.8|9751|9746|9751.3|9746.3|9746.6|9741.6|0
1713935700000|2024-04-24 05:15:00|9750.9|9745.9|9747.8|9742.8|9751.3|9746.3|9747.7|9742.7|0
1713936000000|2024-04-24 05:20:00|9747.3|9742.3|9747.7|9742.7|9748.9|9743.9|9747.2|9742.2|0
1713936300000|2024-04-24 05:25:00|9747.4|9742.4|9746.9|9741.9|9748.4|9743.4|9746.8|9741.8|0
1713936600000|2024-04-24 05:30:00|9746.8|9741.8|9744.1|9739.1|9748.3|9743.3|9744.1|9739.1|0
1713936900000|2024-04-24 05:35:00|9744|9739|9744|9739|9745.3|9740.3|9742.5|9737.5|0
1713937200000|2024-04-24 05:40:00|9744.1|9739.1|9748.4|9743.4|9748.5|9743.5|9743.1|9738.1|0
1713937500000|2024-04-24 05:45:00|9748.5|9743.5|9746.9|9741.9|9748.8|9743.8|9745.6|9740.6|0
1713937800000|2024-04-24 05:50:00|9746.8|9741.8|9751.1|9746.1|9751.3|9746.3|9746|9741|0
1713938100000|2024-04-24 05:55:00|9751.5|9746.5|9748.1|9743.1|9751.5|9746.5|9746.3|9741.3|0
1713938400000|2024-04-24 06:00:00|9748.3|9743.3|9744.6|9739.6|9748.4|9743.4|9742.6|9737.6|0
1713938700000|2024-04-24 06:05:00|9744.7|9739.7|9742.6|9737.6|9746|9741|9738.4|9733.4|0
1713939000000|2024-04-24 06:10:00|9742.5|9737.5|9743.5|9738.5|9744.9|9739.9|9739.3|9734.3|0
1713939300000|2024-04-24 06:15:00|9743.4|9738.4|9748.2|9743.2|9749|9744|9741.6|9736.6|0
1713939600000|2024-04-24 06:20:00|9748.3|9743.3|9744.8|9739.8|9750.3|9745.3|9744.1|9739.1|0
1713939900000|2024-04-24 06:25:00|9744.7|9739.7|9745.9|9740.9|9746.9|9741.9|9743.4|9738.4|0
1713940200000|2024-04-24 06:30:00|9746|9741|9746.5|9741.5|9747.7|9742.7|9741.2|9736.2|0
1713940500000|2024-04-24 06:35:00|9746.6|9741.6|9745.2|9740.2|9748.5|9743.5|9743.6|9738.6|0
1713940800000|2024-04-24 06:40:00|9745.1|9740.1|9744.4|9739.4|9746.1|9741.1|9741.9|9736.9|0
1713941100000|2024-04-24 06:45:00|9744.3|9739.3|9741.5|9736.5|9744.4|9739.4|9738.5|9733.5|0
1713941400000|2024-04-24 06:50:00|9741.2|9736.2|9742.2|9737.2|9744.9|9739.9|9740.6|9735.6|0
1713941700000|2024-04-24 06:55:00|9742.3|9737.3|9744.6|9739.6|9744.9|9739.9|9742.1|9737.1|0
1713942000000|2024-04-24 07:00:00|9744.8|9739.8|9747.2|9742.2|9747.3|9742.3|9741.1|9736.1|0
1713942300000|2024-04-24 07:05:00|9747.4|9742.4|9743.4|9738.4|9749.8|9744.8|9741.1|9736.1|0
1713942600000|2024-04-24 07:10:00|9743.5|9738.5|9742.1|9737.1|9743.6|9738.6|9740|9735|0
1713942900000|2024-04-24 07:15:00|9742.5|9737.5|9741.3|9736.3|9743.7|9738.7|9735.1|9730.1|0
1713943200000|2024-04-24 07:20:00|9741.5|9736.5|9741.9|9736.9|9743|9738|9737.2|9732.2|0
1713943500000|2024-04-24 07:25:00|9742.1|9737.1|9740.9|9735.9|9743|9738|9739.7|9734.7|0
1713943800000|2024-04-24 07:30:00|9740.8|9735.8|9743.4|9738.4|9744.8|9739.8|9739.9|9734.9|0
1713944100000|2024-04-24 07:35:00|9743.5|9738.5|9745|9740|9746.3|9741.3|9742.7|9737.7|0
1713944400000|2024-04-24 07:40:00|9744.9|9739.9|9737.1|9732.1|9744.9|9739.9|9734|9729|0
1713944700000|2024-04-24 07:45:00|9737.2|9732.2|9740.8|9735.8|9741.4|9736.4|9735.5|9730.5|0
1713945000000|2024-04-24 07:50:00|9740.7|9735.7|9743|9738|9744.9|9739.9|9739.6|9734.6|0
1713945300000|2024-04-24 07:55:00|9742.9|9737.9|9743.3|9738.3|9745.7|9740.7|9741.4|9736.4|0
1713945600000|2024-04-24 08:00:00|9742.3|9737.3|9734.2|9731.2|9752.8|9749.8|9734.2|9731.2|0
1713945900000|2024-04-24 08:05:00|9734.4|9731.4|9732|9729|9734.9|9731.9|9726.9|9723.9|0
1713946200000|2024-04-24 08:10:00|9732.1|9729.1|9727|9724|9734.3|9731.3|9725.3|9722.3|0
1713946500000|2024-04-24 08:15:00|9726.7|9723.7|9728.6|9725.6|9732|9729|9725.7|9722.7|0
1713946800000|2024-04-24 08:20:00|9728.3|9725.3|9724.3|9721.3|9730.2|9727.2|9723.9|9720.9|0
1713947100000|2024-04-24 08:25:00|9722.7|9719.7|9724.5|9721.5|9728.3|9725.3|9722.7|9719.7|0
1713947400000|2024-04-24 08:30:00|9724.2|9721.2|9715.5|9712.5|9724.2|9721.2|9710.2|9707.2|0
1713947700000|2024-04-24 08:35:00|9715.6|9712.6|9718.3|9715.3|9718.6|9715.6|9713.5|9710.5|0
1713948000000|2024-04-24 08:40:00|9718.4|9715.4|9727|9724|9727|9724|9717.2|9714.2|0
1713948300000|2024-04-24 08:45:00|9727.1|9724.1|9723.2|9720.2|9732.2|9729.2|9723.1|9720.1|0
1713948600000|2024-04-24 08:50:00|9723.7|9720.7|9714.8|9711.8|9724.1|9721.1|9714.1|9711.1|0
1713948900000|2024-04-24 08:55:00|9715.5|9712.5|9711.6|9708.6|9717.1|9714.1|9709|9706|0
1713949200000|2024-04-24 09:00:00|9711.7|9708.7|9707.4|9704.4|9711.9|9708.9|9706.1|9703.1|0
1713949500000|2024-04-24 09:05:00|9707.3|9704.3|9710|9707|9710.1|9707.1|9707.2|9704.2|0
1713949800000|2024-04-24 09:10:00|9710.1|9707.1|9708.5|9705.5|9710.9|9707.9|9707.7|9704.7|0
1713950100000|2024-04-24 09:15:00|9708.3|9705.3|9715.1|9712.1|9715.5|9712.5|9708.2|9705.2|0
1713950400000|2024-04-24 09:20:00|9715.3|9712.3|9714.3|9711.3|9718.3|9715.3|9714.3|9711.3|0
1713950700000|2024-04-24 09:25:00|9714.5|9711.5|9710.9|9707.9|9714.5|9711.5|9710.3|9707.3|0
1713951000000|2024-04-24 09:30:00|9710.8|9707.8|9717.7|9714.7|9721.7|9718.7|9710.5|9707.5|0
1713951300000|2024-04-24 09:35:00|9717.5|9714.5|9713.1|9710.1|9717.5|9714.5|9711.9|9708.9|0
1713951600000|2024-04-24 09:40:00|9713.3|9710.3|9719.5|9716.5|9719.7|9716.7|9713.3|9710.3|0
1713951900000|2024-04-24 09:45:00|9719.6|9716.6|9717|9714|9720.1|9717.1|9717|9714|0
1713952200000|2024-04-24 09:50:00|9717.2|9714.2|9712.1|9709.1|9717.2|9714.2|9711.4|9708.4|0
1713952500000|2024-04-24 09:55:00|9712|9709|9716.6|9713.6|9716.9|9713.9|9711.8|9708.8|0
1713952800000|2024-04-24 10:00:00|9716.9|9713.9|9728.6|9725.6|9729.8|9726.8|9716.4|9713.4|0
1713953100000|2024-04-24 10:05:00|9728.9|9725.9|9731.4|9728.4|9733.4|9730.4|9727.9|9724.9|0
1713953400000|2024-04-24 10:10:00|9731.5|9728.5|9737.3|9734.3|9737.6|9734.6|9731.5|9728.5|0
1713953700000|2024-04-24 10:15:00|9737.2|9734.2|9738.4|9735.4|9739.9|9736.9|9736.5|9733.5|0
1713954000000|2024-04-24 10:20:00|9738.7|9735.7|9740.6|9737.6|9740.6|9737.6|9736.6|9733.6|0
1713954300000|2024-04-24 10:25:00|9740.8|9737.8|9738.2|9735.2|9740.8|9737.8|9736.6|9733.6|0
1713954600000|2024-04-24 10:30:00|9738|9735|9739.5|9736.5|9740|9737|9736.8|9733.8|0
1713954900000|2024-04-24 10:35:00|9739.3|9736.3|9736.4|9733.4|9739.3|9736.3|9735.9|9732.9|0
1713955200000|2024-04-24 10:40:00|9736.5|9733.5|9734.6|9731.6|9736.7|9733.7|9731.6|9728.6|0
1713955500000|2024-04-24 10:45:00|9734.5|9731.5|9742.1|9739.1|9743.2|9740.2|9734.2|9731.2|0
1713955800000|2024-04-24 10:50:00|9742.2|9739.2|9735.8|9732.8|9742.2|9739.2|9735.5|9732.5|0
1713956100000|2024-04-24 10:55:00|9736.3|9733.3|9727.3|9724.3|9737.7|9734.7|9726.5|9723.5|0
1713956400000|2024-04-24 11:00:00|9728.4|9725.4|9729.7|9726.7|9736.2|9733.2|9723.5|9720.5|0
1713956700000|2024-04-24 11:05:00|9729.8|9726.8|9739.6|9736.6|9741.8|9738.8|9729.6|9726.6|0
1713957000000|2024-04-24 11:10:00|9740.1|9737.1|9733.6|9730.6|9741.6|9738.6|9724.3|9721.3|0
1713957300000|2024-04-24 11:15:00|9733.8|9730.8|9733.5|9730.5|9738.9|9735.9|9730.8|9727.8|0
1713957600000|2024-04-24 11:20:00|9733.6|9730.6|9734.2|9731.2|9736|9733|9733.1|9730.1|0
1713957900000|2024-04-24 11:25:00|9734.3|9731.3|9738|9735|9738.8|9735.8|9734.3|9731.3|0
1713958200000|2024-04-24 11:30:00|9738.2|9735.2|9735.3|9732.3|9738.4|9735.4|9731.9|9728.9|0
1713958500000|2024-04-24 11:35:00|9735.1|9732.1|9738.4|9735.4|9738.8|9735.8|9734.3|9731.3|0
1713958800000|2024-04-24 11:40:00|9738.5|9735.5|9736.4|9733.4|9739.3|9736.3|9734.5|9731.5|0
1713959100000|2024-04-24 11:45:00|9736.7|9733.7|9732.1|9729.1|9737|9734|9731.6|9728.6|0
1713959400000|2024-04-24 11:50:00|9732|9729|9735.5|9732.5|9735.7|9732.7|9731.5|9728.5|0
1713959700000|2024-04-24 11:55:00|9735.4|9732.4|9737.3|9734.3|9738.8|9735.8|9732.8|9729.8|0
1713960000000|2024-04-24 12:00:00|9737.4|9734.4|9731.6|9728.6|9737.6|9734.6|9729.7|9726.7|0
1713960300000|2024-04-24 12:05:00|9731.5|9728.5|9730.5|9727.5|9734.1|9731.1|9730.2|9727.2|0
1713960600000|2024-04-24 12:10:00|9730.4|9727.4|9731.9|9728.9|9736|9733|9729.8|9726.8|0
1713960900000|2024-04-24 12:15:00|9732.1|9729.1|9733.5|9730.5|9734.3|9731.3|9731.7|9728.7|0
1713961200000|2024-04-24 12:20:00|9733.4|9730.4|9738.6|9735.6|9739.3|9736.3|9731.7|9728.7|0
1713961500000|2024-04-24 12:25:00|9738.7|9735.7|9741.4|9738.4|9741.6|9738.6|9737.6|9734.6|0
1713961800000|2024-04-24 12:30:00|9741.5|9738.5|9740.6|9737.6|9746.6|9743.6|9736.7|9733.7|0
1713962100000|2024-04-24 12:35:00|9741|9738|9741.6|9738.6|9741.6|9738.6|9732.4|9729.4|0
1713962400000|2024-04-24 12:40:00|9741.7|9738.7|9733.1|9730.1|9742.6|9739.6|9732.9|9729.9|0
1713962700000|2024-04-24 12:45:00|9733|9730|9723.7|9720.7|9733.2|9730.2|9723.3|9720.3|0
1713963000000|2024-04-24 12:50:00|9723.1|9720.1|9725.1|9722.1|9726.7|9723.7|9722|9719|0
1713963300000|2024-04-24 12:55:00|9724.8|9721.8|9722|9719|9725|9722|9719.2|9716.2|0
1713963600000|2024-04-24 13:00:00|9721.5|9718.5|9728.4|9725.4|9730.2|9727.2|9714.3|9711.3|0
1713963900000|2024-04-24 13:05:00|9728.3|9725.3|9730.1|9727.1|9734.9|9731.9|9728.1|9725.1|0
1713964200000|2024-04-24 13:10:00|9730|9727|9728.1|9725.1|9731.9|9728.9|9726.8|9723.8|0
1713964500000|2024-04-24 13:15:00|9727.8|9724.8|9723|9720|9729.3|9726.3|9721.7|9718.7|0
1713964800000|2024-04-24 13:20:00|9723.2|9720.2|9722|9719|9724.1|9721.1|9720.9|9717.9|0
1713965100000|2024-04-24 13:25:00|9733|9730|9737.3|9734.3|9743.8|9740.8|9731.8|9728.8|0
1713965400000|2024-04-24 13:30:00|9733.3|9730.3|9709.9|9708.1|9750.3|9748.5|9696.6|9694.8|0
1713965700000|2024-04-24 13:35:00|9710.2|9708.4|9736|9734.2|9745.9|9744.1|9710.2|9708.4|0
1713966000000|2024-04-24 13:40:00|9735.9|9734.1|9728.7|9726.9|9743.1|9741.3|9718.2|9716.4|0
1713966300000|2024-04-24 13:45:00|9729.4|9727.6|9742.3|9740.5|9755.7|9753.9|9729.3|9727.5|0
1713966600000|2024-04-24 13:50:00|9742.4|9740.6|9724.1|9722.3|9751.4|9749.6|9721.5|9719.7|0
1713966900000|2024-04-24 13:55:00|9724.4|9722.6|9699.3|9697.5|9728.8|9727|9681.6|9679.8|0
1713967200000|2024-04-24 14:00:00|9700.5|9698.7|9717.8|9716|9718.5|9716.7|9696.8|9695|0
1713967500000|2024-04-24 14:05:00|9717.9|9716.1|9728.6|9726.8|9743.9|9742.1|9717.7|9715.9|0
1713967800000|2024-04-24 14:10:00|9729.1|9727.3|9689.6|9687.8|9732.1|9730.3|9688.9|9687.1|0
1713968100000|2024-04-24 14:15:00|9689.7|9687.9|9690.5|9688.7|9700.7|9698.9|9684.9|9683.1|0
1713968400000|2024-04-24 14:20:00|9690.4|9688.6|9697.9|9696.1|9702.6|9700.8|9686.3|9684.5|0
1713968700000|2024-04-24 14:25:00|9698.4|9696.6|9694.3|9692.5|9706.4|9704.6|9688.3|9686.5|0
1713969000000|2024-04-24 14:30:00|9694.4|9692.6|9694.7|9692.9|9706.7|9704.9|9689.1|9687.3|0
1713969300000|2024-04-24 14:35:00|9694.4|9692.6|9680.5|9678.7|9696.7|9694.9|9679.9|9678.1|0
1713969600000|2024-04-24 14:40:00|9680.7|9678.9|9680.9|9679.1|9687.6|9685.8|9671.8|9670|0
1713969900000|2024-04-24 14:45:00|9680.8|9679|9683.6|9681.8|9685.8|9684|9670.3|9668.5|0
1713970200000|2024-04-24 14:50:00|9683.3|9681.5|9669.9|9668.1|9683.3|9681.5|9665.8|9664|0
1713970500000|2024-04-24 14:55:00|9668.9|9667.1|9666.8|9665|9672.6|9670.8|9657.9|9656.1|0
1713970800000|2024-04-24 15:00:00|9666.6|9664.8|9635.9|9634.1|9670.2|9668.4|9635|9633.2|0
1713971100000|2024-04-24 15:05:00|9635.1|9633.3|9640.1|9638.3|9649|9647.2|9631.6|9629.8|0
1713971400000|2024-04-24 15:10:00|9640.2|9638.4|9637.5|9635.7|9650.8|9649|9636.2|9634.4|0
1713971700000|2024-04-24 15:15:00|9637.4|9635.6|9633.5|9631.7|9638.6|9636.8|9626.9|9625.1|0
1713972000000|2024-04-24 15:20:00|9632.7|9630.9|9619.7|9617.9|9634.9|9633.1|9618.7|9616.9|0
1713972300000|2024-04-24 15:25:00|9619.8|9618|9632.4|9630.6|9636.4|9634.6|9618.4|9616.6|0
1713972600000|2024-04-24 15:30:00|9633.6|9631.8|9641.2|9639.4|9643.6|9641.8|9632.2|9630.4|0
1713972900000|2024-04-24 15:35:00|9641.3|9639.5|9652.4|9650.6|9653.8|9652|9635.1|9633.3|0
1713973200000|2024-04-24 15:40:00|9652.6|9650.8|9609.1|9607.3|9653.1|9651.3|9609.1|9607.3|0
1713973500000|2024-04-24 15:45:00|9609.2|9607.4|9602.2|9600.4|9611.1|9609.3|9588|9586.2|0
1713973800000|2024-04-24 15:50:00|9601.8|9600|9601.2|9599.4|9603.2|9601.4|9589.6|9587.8|0
1713974100000|2024-04-24 15:55:00|9601.3|9599.5|9584.2|9582.4|9601.6|9599.8|9582.2|9580.4|0
1713974400000|2024-04-24 16:00:00|9583.5|9581.7|9597.5|9595.7|9601.1|9599.3|9580.6|9578.8|0
1713974700000|2024-04-24 16:05:00|9596.7|9594.9|9571.7|9569.9|9597.3|9595.5|9571|9569.2|0
1713975000000|2024-04-24 16:10:00|9571.6|9569.8|9570.7|9568.9|9574.7|9572.9|9565.6|9563.8|0
1713975300000|2024-04-24 16:15:00|9571|9569.2|9575.9|9574.1|9583.4|9581.6|9571|9569.2|0
1713975600000|2024-04-24 16:20:00|9575.7|9573.9|9578.2|9576.4|9578.3|9576.5|9567.7|9565.9|0
1713975900000|2024-04-24 16:25:00|9578.5|9576.7|9581.2|9579.4|9585.4|9583.6|9574.8|9573|0
1713976200000|2024-04-24 16:30:00|9580.7|9578.9|9556.5|9554.7|9580.7|9578.9|9554.1|9552.3|0
1713976500000|2024-04-24 16:35:00|9556.4|9554.6|9575.9|9574.1|9576.4|9574.6|9555.7|9553.9|0
1713976800000|2024-04-24 16:40:00|9576.2|9574.4|9569.6|9567.8|9576.8|9575|9563.9|9562.1|0
1713977100000|2024-04-24 16:45:00|9569.4|9567.6|9572.2|9570.4|9572.2|9570.4|9562.5|9560.7|0
1713977400000|2024-04-24 16:50:00|9572|9570.2|9590.8|9589|9591.2|9589.4|9569.3|9567.5|0
1713977700000|2024-04-24 16:55:00|9590.2|9588.4|9603.9|9602.1|9603.9|9602.1|9581.5|9579.7|0
1713978000000|2024-04-24 17:00:00|9604.1|9602.3|9598.2|9596.4|9609.7|9607.9|9594.1|9592.3|0
1713978300000|2024-04-24 17:05:00|9598.5|9596.7|9594.9|9593.1|9602|9600.2|9591.2|9589.4|0
1713978600000|2024-04-24 17:10:00|9595.6|9593.8|9595.3|9593.5|9602.6|9600.8|9595.1|9593.3|0
1713978900000|2024-04-24 17:15:00|9595.2|9593.4|9611.9|9610.1|9612.9|9611.1|9593.8|9592|0
1713979200000|2024-04-24 17:20:00|9612|9610.2|9624.3|9622.5|9624.5|9622.7|9607|9605.2|0
1713979500000|2024-04-24 17:25:00|9624.2|9622.4|9627.5|9625.7|9629.7|9627.9|9623.3|9621.5|0
1713979800000|2024-04-24 17:30:00|9627.6|9625.8|9638|9636.2|9642.7|9640.9|9627.6|9625.8|0
1713980100000|2024-04-24 17:35:00|9638.1|9636.3|9641.3|9639.5|9650.6|9648.8|9631.9|9630.1|0
1713980400000|2024-04-24 17:40:00|9641.6|9639.8|9652.2|9650.4|9652.2|9650.4|9641.6|9639.8|0
1713980700000|2024-04-24 17:45:00|9651.9|9650.1|9646.2|9644.4|9658.5|9656.7|9646.2|9644.4|0
1713981000000|2024-04-24 17:50:00|9646.3|9644.5|9658.2|9656.4|9659.8|9658|9643.9|9642.1|0
1713981300000|2024-04-24 17:55:00|9658.6|9656.8|9659.8|9658|9662.2|9660.4|9652.3|9650.5|0
1713981600000|2024-04-24 18:00:00|9659.6|9657.8|9644.7|9642.9|9661.7|9659.9|9644.5|9642.7|0
1713981900000|2024-04-24 18:05:00|9644.6|9642.8|9637|9635.2|9644.6|9642.8|9623.7|9621.9|0
1713982200000|2024-04-24 18:10:00|9636.4|9634.6|9620.9|9619.1|9641.6|9639.8|9620.9|9619.1|0
1713982500000|2024-04-24 18:15:00|9620.7|9618.9|9625.6|9623.8|9628.8|9627|9615.2|9613.4|0
1713982800000|2024-04-24 18:20:00|9625.5|9623.7|9625.8|9624|9629.1|9627.3|9618.7|9616.9|0
1713983100000|2024-04-24 18:25:00|9625.7|9623.9|9613.1|9611.3|9628.5|9626.7|9612.1|9610.3|0
1713983400000|2024-04-24 18:30:00|9613.4|9611.6|9605.5|9603.7|9614.3|9612.5|9598.6|9596.8|0
1713983700000|2024-04-24 18:35:00|9605.1|9603.3|9607.1|9605.3|9612.6|9610.8|9601.5|9599.7|0
1713984000000|2024-04-24 18:40:00|9607|9605.2|9615|9613.2|9615|9613.2|9603.6|9601.8|0
1713984300000|2024-04-24 18:45:00|9614.9|9613.1|9608.8|9607|9618|9616.2|9607.2|9605.4|0
1713984600000|2024-04-24 18:50:00|9608.5|9606.7|9599.2|9597.4|9609.5|9607.7|9594.6|9592.8|0
1713984900000|2024-04-24 18:55:00|9599|9597.2|9591.2|9589.4|9602.5|9600.7|9590.7|9588.9|0
1713985200000|2024-04-24 19:00:00|9591.1|9589.3|9597.3|9595.5|9601.2|9599.4|9589.4|9587.6|0
1713985500000|2024-04-24 19:05:00|9597.9|9596.1|9616.8|9615|9617.5|9615.7|9595.7|9593.9|0
1713985800000|2024-04-24 19:10:00|9616.2|9614.4|9629.9|9628.1|9633.6|9631.8|9615.3|9613.5|0
1713986100000|2024-04-24 19:15:00|9629.5|9627.7|9627.7|9625.9|9631.7|9629.9|9624.3|9622.5|0
1713986400000|2024-04-24 19:20:00|9627.9|9626.1|9642.5|9640.7|9646|9644.2|9625|9623.2|0
1713986700000|2024-04-24 19:25:00|9642.7|9640.9|9640.5|9638.7|9650|9648.2|9634.5|9632.7|0
1713987000000|2024-04-24 19:30:00|9640.6|9638.8|9642.5|9640.7|9642.5|9640.7|9633.8|9632|0
1713987300000|2024-04-24 19:35:00|9641.9|9640.1|9638.2|9636.4|9642|9640.2|9634.3|9632.5|0
1713987600000|2024-04-24 19:40:00|9638.3|9636.5|9637.4|9635.6|9646.3|9644.5|9635.7|9633.9|0
1713987900000|2024-04-24 19:45:00|9637.2|9635.4|9649.3|9647.5|9653.4|9651.6|9632.3|9630.5|0
1713988200000|2024-04-24 19:50:00|9649.2|9647.4|9636.8|9635|9649.2|9647.4|9635.3|9633.5|0
1713988500000|2024-04-24 19:55:00|9636.9|9635.1|9637.1|9635.3|9645.7|9643.9|9636.5|9634.7|0
1713988800000|2024-04-24 20:00:00|9637.2|9634.2|9646.8|9643.8|9648.4|9645.4|9633.6|9630.6|0
1713989100000|2024-04-24 20:05:00|9647.2|9644.2|9502.9|9499.9|9651.4|9648.4|9490.4|9487.4|0
1713989400000|2024-04-24 20:10:00|9502.8|9499.8|9484.4|9481.4|9503.8|9500.8|9476.9|9473.9|0
1713989700000|2024-04-24 20:15:00|9484.3|9481.3|9469.3|9466.3|9489.7|9486.7|9464.3|9461.3|0
1713990000000|2024-04-24 20:20:00|9469.1|9466.1|9425.8|9422.8|9469.3|9466.3|9416.9|9413.9|0
1713990300000|2024-04-24 20:25:00|9426.1|9423.1|9445.3|9442.3|9452.3|9449.3|9416.2|9413.2|0
1713990600000|2024-04-24 20:30:00|9445.6|9442.6|9427.3|9424.3|9446.2|9443.2|9424.7|9421.7|0
1713990900000|2024-04-24 20:35:00|9427.6|9424.6|9417.3|9414.3|9428|9425|9414.7|9411.7|0
1713991200000|2024-04-24 20:40:00|9417.4|9414.4|9412.2|9409.2|9423|9420|9405.1|9402.1|0
1713991500000|2024-04-24 20:45:00|9412.3|9409.3|9428.3|9425.3|9428.3|9425.3|9412.3|9409.3|0
1713991800000|2024-04-24 20:50:00|9428.4|9425.4|9446.3|9443.3|9448.5|9445.5|9428.3|9425.3|0
1713992100000|2024-04-24 20:55:00|9445.7|9442.7|9428.2|9425.2|9446.1|9443.1|9427.3|9424.3|0
1713992400000|2024-04-24 21:00:00|9428.3|9425.3|9424|9421|9431|9428|9414.4|9411.4|0
1713992700000|2024-04-24 21:05:00|9424.9|9421.9|9374.3|9371.3|9428.7|9425.7|9371.7|9368.7|0
1713993000000|2024-04-24 21:10:00|9373.8|9370.8|9348.7|9345.7|9373.8|9370.8|9328|9325|0
1713993300000|2024-04-24 21:15:00|9348.6|9345.6|9360.9|9357.9|9370|9367|9346|9343|0
1713993600000|2024-04-24 21:20:00|9360.2|9357.2|9366.8|9363.8|9372.8|9369.8|9354.8|9351.8|0
1713993900000|2024-04-24 21:25:00|9367.2|9364.2|9357.5|9354.5|9370.5|9367.5|9356.2|9353.2|0
1713994200000|2024-04-24 21:30:00|9357.6|9354.6|9351.6|9348.6|9359.5|9356.5|9344.3|9341.3|0
1713994500000|2024-04-24 21:35:00|9351.5|9348.5|9353.3|9350.3|9356.7|9353.7|9346|9343|0
1713994800000|2024-04-24 21:40:00|9354.1|9351.1|9353|9350|9358.6|9355.6|9353|9350|0
1713995100000|2024-04-24 21:45:00|9353.4|9350.4|9347.6|9344.6|9353.4|9350.4|9346.1|9343.1|0
1713995400000|2024-04-24 21:50:00|9347.9|9344.9|9335.4|9332.4|9348.3|9345.3|9335.4|9332.4|0
1713995700000|2024-04-24 21:55:00|9334.9|9331.9|9331.1|9328.1|9336.4|9333.4|9330.8|9327.8|0
1713996000000|2024-04-24 22:00:00|9331.2|9328.2|9342.8|9339.8|9350.6|9347.6|9331|9328|0
1713996300000|2024-04-24 22:05:00|9343.5|9340.5|9354.7|9351.7|9356.1|9353.1|9342.7|9339.7|0
1713996600000|2024-04-24 22:10:00|9355|9352|9348.4|9345.4|9356.6|9353.6|9342.5|9339.5|0
1713996900000|2024-04-24 22:15:00|9348.9|9345.9|9349.2|9346.2|9352.8|9349.8|9347.3|9344.3|0
1713997200000|2024-04-24 22:20:00|9350|9347|9350.2|9347.2|9351.3|9348.3|9346.8|9343.8|0
1713997500000|2024-04-24 22:25:00|9350.1|9347.1|9359.4|9356.4|9359.8|9356.8|9350.1|9347.1|0
1713997800000|2024-04-24 22:30:00|9359.5|9356.5|9367.1|9364.1|9367.1|9364.1|9358.8|9355.8|0
1713998100000|2024-04-24 22:35:00|9367.5|9364.5|9361.5|9358.5|9367.7|9364.7|9357.6|9354.6|0
1713998400000|2024-04-24 22:40:00|9361.2|9358.2|9364.9|9361.9|9369.2|9366.2|9361.2|9358.2|0
1713998700000|2024-04-24 22:45:00|9365|9362|9365.1|9362.1|9368.3|9365.3|9363.8|9360.8|0
1713999000000|2024-04-24 22:50:00|9364.9|9361.9|9362.1|9359.1|9367.1|9364.1|9361|9358|0
1713999300000|2024-04-24 22:55:00|9361.5|9358.5|9360.9|9357.9|9364.2|9361.2|9360.7|9357.7|0
1713999600000|2024-04-24 23:00:00|9360.7|9357.7|9361.2|9358.2|9365.8|9362.8|9359.7|9356.7|0
1713999900000|2024-04-24 23:05:00|9360.8|9357.8|9360.4|9357.4|9361.3|9358.3|9359.2|9356.2|0
1714000200000|2024-04-24 23:10:00|9360.5|9357.5|9361.5|9358.5|9363.7|9360.7|9359.6|9356.6|0
1714000500000|2024-04-24 23:15:00|9362.4|9359.4|9361.5|9358.5|9362.5|9359.5|9357.5|9354.5|0
1714000800000|2024-04-24 23:20:00|9361.6|9358.6|9363|9360|9365.4|9362.4|9360.1|9357.1|0
1714001100000|2024-04-24 23:25:00|9363.2|9360.2|9362.6|9359.6|9365.3|9362.3|9361.7|9358.7|0
1714001400000|2024-04-24 23:30:00|9362.4|9359.4|9362.8|9359.8|9365.1|9362.1|9360.8|9357.8|0
1714001700000|2024-04-24 23:35:00|9362.9|9359.9|9364.2|9361.2|9365.3|9362.3|9362.7|9359.7|0
1714002000000|2024-04-24 23:40:00|9364.5|9361.5|9364.7|9361.7|9367|9364|9363|9360|0
1714002300000|2024-04-24 23:45:00|9364.8|9361.8|9363.3|9360.3|9365.1|9362.1|9360.7|9357.7|0
1714002600000|2024-04-24 23:50:00|9362.8|9359.8|9358.1|9355.1|9365.4|9362.4|9357.9|9354.9|0
1714002900000|2024-04-24 23:55:00|9357.9|9354.9|9362.7|9357.7|9364.9|9361.9|9357.7|9354.7|0
1714003200000|2024-04-25 00:00:00|9362.8|9357.8|9371.5|9366.5|9373.2|9368.2|9362.8|9357.8|0
1714003500000|2024-04-25 00:05:00|9371.4|9366.4|9365.7|9360.7|9373.1|9368.1|9364.1|9359.1|0
1714003800000|2024-04-25 00:10:00|9365.6|9360.6|9363.1|9358.1|9365.6|9360.6|9360.1|9355.1|0
1714004100000|2024-04-25 00:15:00|9363.2|9358.2|9363.5|9358.5|9364|9359|9360.1|9355.1|0
1714004400000|2024-04-25 00:20:00|9363.3|9358.3|9363.5|9358.5|9364.6|9359.6|9362.2|9357.2|0
1714004700000|2024-04-25 00:25:00|9363.4|9358.4|9367.6|9362.6|9367.6|9362.6|9362.2|9357.2|0
1714005000000|2024-04-25 00:30:00|9367.2|9362.2|9372.7|9367.7|9372.8|9367.8|9366.5|9361.5|0
1714005300000|2024-04-25 00:35:00|9372.8|9367.8|9372.4|9367.4|9373|9368|9369.6|9364.6|0
1714005600000|2024-04-25 00:40:00|9372.5|9367.5|9374|9369|9374|9369|9371.4|9366.4|0
1714005900000|2024-04-25 00:45:00|9374.1|9369.1|9375.9|9370.9|9377.1|9372.1|9371.4|9366.4|0
1714006200000|2024-04-25 00:50:00|9376|9371|9375|9370|9379.2|9374.2|9374.9|9369.9|0
1714006500000|2024-04-25 00:55:00|9374.9|9369.9|9376.2|9371.2|9378.4|9373.4|9372.2|9367.2|0
1714006800000|2024-04-25 01:00:00|9376.3|9371.3|9375.8|9370.8|9377.8|9372.8|9374.5|9369.5|0
1714007100000|2024-04-25 01:05:00|9375.7|9370.7|9373.1|9368.1|9376|9371|9372.4|9367.4|0
1714007400000|2024-04-25 01:10:00|9373.2|9368.2|9373.3|9368.3|9375|9370|9372.3|9367.3|0
1714007700000|2024-04-25 01:15:00|9373.4|9368.4|9373|9368|9373.8|9368.8|9371.1|9366.1|0
1714008000000|2024-04-25 01:20:00|9373.1|9368.1|9373|9368|9373.7|9368.7|9370.8|9365.8|0
1714008300000|2024-04-25 01:25:00|9372.8|9367.8|9375.5|9370.5|9375.7|9370.7|9372|9367|0
1714008600000|2024-04-25 01:30:00|9375.4|9370.4|9373|9368|9376|9371|9372.8|9367.8|0
1714008900000|2024-04-25 01:35:00|9372.9|9367.9|9372.5|9367.5|9373.3|9368.3|9370.1|9365.1|0
1714009200000|2024-04-25 01:40:00|9372.6|9367.6|9367.9|9362.9|9373.3|9368.3|9367.4|9362.4|0
1714009500000|2024-04-25 01:45:00|9368|9363|9362.2|9357.2|9368.7|9363.7|9361.3|9356.3|0
1714009800000|2024-04-25 01:50:00|9362.3|9357.3|9366.7|9361.7|9367.2|9362.2|9362.3|9357.3|0
1714010100000|2024-04-25 01:55:00|9366.8|9361.8|9362|9357|9367.2|9362.2|9361.9|9356.9|0
1714010400000|2024-04-25 02:00:00|9362.1|9357.1|9366.8|9361.8|9367.2|9362.2|9361.3|9356.3|0
1714010700000|2024-04-25 02:05:00|9366.7|9361.7|9366.4|9361.4|9368.3|9363.3|9365|9360|0
1714011000000|2024-04-25 02:10:00|9366.1|9361.1|9363.8|9358.8|9366.2|9361.2|9363.1|9358.1|0
1714011300000|2024-04-25 02:15:00|9363.9|9358.9|9362.6|9357.6|9364.6|9359.6|9361.5|9356.5|0
1714011600000|2024-04-25 02:20:00|9362.7|9357.7|9365.6|9360.6|9365.6|9360.6|9361.4|9356.4|0
1714011900000|2024-04-25 02:25:00|9366|9361|9365|9360|9366.2|9361.2|9363.4|9358.4|0
1714012200000|2024-04-25 02:30:00|9364.9|9359.9|9365.7|9360.7|9366|9361|9363|9358|0
1714012500000|2024-04-25 02:35:00|9365.8|9360.8|9365.3|9360.3|9367.1|9362.1|9363.8|9358.8|0
1714012800000|2024-04-25 02:40:00|9365.2|9360.2|9364.8|9359.8|9365.2|9360.2|9362.4|9357.4|0
1714013100000|2024-04-25 02:45:00|9364.7|9359.7|9363.2|9358.2|9365.1|9360.1|9363.2|9358.2|0
1714013400000|2024-04-25 02:50:00|9363.3|9358.3|9360.2|9355.2|9363.4|9358.4|9359.6|9354.6|0
1714013700000|2024-04-25 02:55:00|9360.3|9355.3|9364|9359|9364.5|9359.5|9360.1|9355.1|0
1714014000000|2024-04-25 03:00:00|9364.1|9359.1|9362.4|9357.4|9364.8|9359.8|9362|9357|0
1714014300000|2024-04-25 03:05:00|9362.3|9357.3|9360.5|9355.5|9362.6|9357.6|9360|9355|0
1714014600000|2024-04-25 03:10:00|9360.4|9355.4|9360.8|9355.8|9361.4|9356.4|9360.3|9355.3|0
1714014900000|2024-04-25 03:15:00|9360.9|9355.9|9361.2|9356.2|9361.6|9356.6|9360.1|9355.1|0
1714015200000|2024-04-25 03:20:00|9361.3|9356.3|9361.6|9356.6|9362.2|9357.2|9360.9|9355.9|0
1714015500000|2024-04-25 03:25:00|9361.5|9356.5|9361.6|9356.6|9363.2|9358.2|9361.5|9356.5|0
1714015800000|2024-04-25 03:30:00|9361.7|9356.7|9359.8|9354.8|9362.1|9357.1|9359.4|9354.4|0
1714016100000|2024-04-25 03:35:00|9359.9|9354.9|9360.4|9355.4|9360.5|9355.5|9359|9354|0
1714016400000|2024-04-25 03:40:00|9360.3|9355.3|9360.4|9355.4|9361.6|9356.6|9360.1|9355.1|0
1714016700000|2024-04-25 03:45:00|9360.5|9355.5|9359.8|9354.8|9360.9|9355.9|9359.8|9354.8|0
1714017000000|2024-04-25 03:50:00|9359.7|9354.7|9361|9356|9361|9356|9359.7|9354.7|0
1714017300000|2024-04-25 03:55:00|9361.1|9356.1|9361|9356|9361.1|9356.1|9360.4|9355.4|0
1714017600000|2024-04-25 04:00:00|9360.6|9355.6|9359.6|9354.6|9361.1|9356.1|9358.9|9353.9|0
1714017900000|2024-04-25 04:05:00|9359.7|9354.7|9358.7|9353.7|9360.3|9355.3|9358.1|9353.1|0
1714018200000|2024-04-25 04:10:00|9358.5|9353.5|9358.8|9353.8|9359.2|9354.2|9357.7|9352.7|0
1714018500000|2024-04-25 04:15:00|9358.7|9353.7|9358.8|9353.8|9358.9|9353.9|9357.9|9352.9|0
1714018800000|2024-04-25 04:20:00|9358.7|9353.7|9359.2|9354.2|9359.3|9354.3|9357.9|9352.9|0
1714019100000|2024-04-25 04:25:00|9359.3|9354.3|9357.7|9352.7|9359.5|9354.5|9357.7|9352.7|0
1714019400000|2024-04-25 04:30:00|9357.8|9352.8|9361|9356|9361|9356|9357.8|9352.8|0
1714019700000|2024-04-25 04:35:00|9360.9|9355.9|9361.1|9356.1|9361.7|9356.7|9360.5|9355.5|0
1714020000000|2024-04-25 04:40:00|9361.2|9356.2|9359.7|9354.7|9361.7|9356.7|9359.6|9354.6|0
1714020300000|2024-04-25 04:45:00|9359.9|9354.9|9356.1|9351.1|9360.5|9355.5|9354.6|9349.6|0
1714020600000|2024-04-25 04:50:00|9356.2|9351.2|9354.9|9349.9|9356.8|9351.8|9354.8|9349.8|0
1714020900000|2024-04-25 04:55:00|9354.8|9349.8|9357.5|9352.5|9357.5|9352.5|9354.8|9349.8|0
1714021200000|2024-04-25 05:00:00|9357.3|9352.3|9351.7|9346.7|9358.1|9353.1|9351.5|9346.5|0
1714021500000|2024-04-25 05:05:00|9352.3|9347.3|9351.3|9346.3|9355.7|9350.7|9350.5|9345.5|0
1714021800000|2024-04-25 05:10:00|9351.4|9346.4|9347.4|9342.4|9351.9|9346.9|9347.2|9342.2|0
1714022100000|2024-04-25 05:15:00|9347.5|9342.5|9341.6|9336.6|9348.9|9343.9|9341.1|9336.1|0
1714022400000|2024-04-25 05:20:00|9341.5|9336.5|9344.3|9339.3|9344.4|9339.4|9341|9336|0
1714022700000|2024-04-25 05:25:00|9344.4|9339.4|9344.8|9339.8|9345|9340|9342.2|9337.2|0
1714023000000|2024-04-25 05:30:00|9344.9|9339.9|9347.9|9342.9|9348.6|9343.6|9344.6|9339.6|0
1714023300000|2024-04-25 05:35:00|9348|9343|9348.2|9343.2|9349.3|9344.3|9347|9342|0
1714023600000|2024-04-25 05:40:00|9348.1|9343.1|9348.7|9343.7|9350.1|9345.1|9347.7|9342.7|0
1714023900000|2024-04-25 05:45:00|9349|9344|9349.5|9344.5|9350.6|9345.6|9349|9344|0
1714024200000|2024-04-25 05:50:00|9349.3|9344.3|9342.6|9337.6|9349.3|9344.3|9342.4|9337.4|0
1714024500000|2024-04-25 05:55:00|9342.5|9337.5|9341.7|9336.7|9342.9|9337.9|9337.8|9332.8|0
1714024800000|2024-04-25 06:00:00|9341.5|9336.5|9343.4|9338.4|9345.7|9340.7|9337|9332|0
1714025100000|2024-04-25 06:05:00|9343.5|9338.5|9345.7|9340.7|9346|9341|9342.4|9337.4|0
1714025400000|2024-04-25 06:10:00|9345.6|9340.6|9346.5|9341.5|9347.9|9342.9|9345.4|9340.4|0
1714025700000|2024-04-25 06:15:00|9346.4|9341.4|9346.8|9341.8|9347.7|9342.7|9344.9|9339.9|0
1714026000000|2024-04-25 06:20:00|9346.9|9341.9|9347.1|9342.1|9348.5|9343.5|9345.2|9340.2|0
1714026300000|2024-04-25 06:25:00|9347|9342|9339|9334|9347.2|9342.2|9338.6|9333.6|0
1714026600000|2024-04-25 06:30:00|9339.1|9334.1|9340.7|9335.7|9340.9|9335.9|9334.4|9329.4|0
1714026900000|2024-04-25 06:35:00|9340.8|9335.8|9345.3|9340.3|9345.7|9340.7|9339.4|9334.4|0
1714027200000|2024-04-25 06:40:00|9345.2|9340.2|9347.3|9342.3|9350.8|9345.8|9344.8|9339.8|0
1714027500000|2024-04-25 06:45:00|9347.4|9342.4|9351.9|9346.9|9352.4|9347.4|9347.4|9342.4|0
1714027800000|2024-04-25 06:50:00|9351.8|9346.8|9359.6|9354.6|9359.8|9354.8|9351.8|9346.8|0
1714028100000|2024-04-25 06:55:00|9359.5|9354.5|9360.7|9355.7|9363.3|9358.3|9359.4|9354.4|0
1714028400000|2024-04-25 07:00:00|9360.8|9355.8|9362.3|9357.3|9363.5|9358.5|9358.6|9353.6|0
1714028700000|2024-04-25 07:05:00|9362.4|9357.4|9360.1|9355.1|9363.2|9358.2|9358.8|9353.8|0
1714029000000|2024-04-25 07:10:00|9360.4|9355.4|9359.7|9354.7|9362.5|9357.5|9358.5|9353.5|0
1714029300000|2024-04-25 07:15:00|9359.6|9354.6|9359.3|9354.3|9364.8|9359.8|9358.5|9353.5|0
1714029600000|2024-04-25 07:20:00|9360.4|9355.4|9355.9|9350.9|9361.1|9356.1|9350.7|9345.7|0
1714029900000|2024-04-25 07:25:00|9355.8|9350.8|9353.6|9348.6|9357.4|9352.4|9351.5|9346.5|0
1714030200000|2024-04-25 07:30:00|9353.5|9348.5|9361|9356|9361|9356|9353.5|9348.5|0
1714030500000|2024-04-25 07:35:00|9360.9|9355.9|9360.5|9355.5|9363|9358|9358.2|9353.2|0
1714030800000|2024-04-25 07:40:00|9360.4|9355.4|9361.6|9356.6|9363.6|9358.6|9359.4|9354.4|0
1714031100000|2024-04-25 07:45:00|9361.8|9356.8|9363|9358|9364.6|9359.6|9359.7|9354.7|0
1714031400000|2024-04-25 07:50:00|9363.3|9358.3|9366.5|9361.5|9367|9362|9361.9|9356.9|0
1714031700000|2024-04-25 07:55:00|9366.4|9361.4|9360.8|9355.8|9366.7|9361.7|9359.6|9354.6|0
1714032000000|2024-04-25 08:00:00|9360.5|9355.5|9390.6|9387.6|9395.3|9392.3|9360.3|9355.3|0
1714032300000|2024-04-25 08:05:00|9390.4|9387.4|9401.4|9398.4|9402.5|9399.5|9389.8|9386.8|0
1714032600000|2024-04-25 08:10:00|9401.5|9398.5|9405.4|9402.4|9408.4|9405.4|9399.5|9396.5|0
1714032900000|2024-04-25 08:15:00|9405|9402|9414.6|9411.6|9420.2|9417.2|9403.9|9400.9|0
1714033200000|2024-04-25 08:20:00|9414.7|9411.7|9419.8|9416.8|9421.5|9418.5|9407|9404|0
1714033500000|2024-04-25 08:25:00|9420|9417|9411.1|9408.1|9421.4|9418.4|9410.5|9407.5|0
1714033800000|2024-04-25 08:30:00|9411.2|9408.2|9424.8|9421.8|9424.8|9421.8|9410.6|9407.6|0
1714034100000|2024-04-25 08:35:00|9424.9|9421.9|9435.6|9432.6|9435.9|9432.9|9424.1|9421.1|0
1714034400000|2024-04-25 08:40:00|9435.5|9432.5|9441.1|9438.1|9441.4|9438.4|9428.6|9425.6|0
1714034700000|2024-04-25 08:45:00|9441.8|9438.8|9443.9|9440.9|9447.3|9444.3|9441.4|9438.4|0
1714035000000|2024-04-25 08:50:00|9444|9441|9439.9|9436.9|9444|9441|9439|9436|0
1714035300000|2024-04-25 08:55:00|9439.8|9436.8|9428.8|9425.8|9439.9|9436.9|9425.9|9422.9|0
1714035600000|2024-04-25 09:00:00|9428.4|9425.4|9438.8|9435.8|9439.3|9436.3|9427.6|9424.6|0
1714035900000|2024-04-25 09:05:00|9438.9|9435.9|9437.1|9434.1|9439.2|9436.2|9435.7|9432.7|0
1714036200000|2024-04-25 09:10:00|9437.2|9434.2|9438.6|9435.6|9438.6|9435.6|9423.6|9420.6|0
1714036500000|2024-04-25 09:15:00|9438.7|9435.7|9451.5|9448.5|9451.9|9448.9|9425|9422|0
1714036800000|2024-04-25 09:20:00|9451.6|9448.6|9448.3|9445.3|9454.5|9451.5|9448|9445|0
1714037100000|2024-04-25 09:25:00|9447.7|9444.7|9444.2|9441.2|9448.4|9445.4|9442.7|9439.7|0
1714037400000|2024-04-25 09:30:00|9444.7|9441.7|9447.9|9444.9|9449.5|9446.5|9444.7|9441.7|0
1714037700000|2024-04-25 09:35:00|9448.1|9445.1|9452.8|9449.8|9454.7|9451.7|9447.7|9444.7|0
1714038000000|2024-04-25 09:40:00|9452.6|9449.6|9454.5|9451.5|9456.2|9453.2|9448.9|9445.9|0
1714038300000|2024-04-25 09:45:00|9454.6|9451.6|9460|9457|9463.2|9460.2|9454.6|9451.6|0
1714038600000|2024-04-25 09:50:00|9459.9|9456.9|9458.1|9455.1|9463.1|9460.1|9457|9454|0
1714038900000|2024-04-25 09:55:00|9457.8|9454.8|9461.9|9458.9|9462.5|9459.5|9457.1|9454.1|0
1714039200000|2024-04-25 10:00:00|9462.1|9459.1|9456|9453|9462.2|9459.2|9455|9452|0
1714039500000|2024-04-25 10:05:00|9456.1|9453.1|9448.6|9445.6|9456.1|9453.1|9445.5|9442.5|0
1714039800000|2024-04-25 10:10:00|9448.5|9445.5|9450.1|9447.1|9451.2|9448.2|9448.3|9445.3|0
1714040100000|2024-04-25 10:15:00|9450|9447|9447.3|9444.3|9450|9447|9444.6|9441.6|0
1714040400000|2024-04-25 10:20:00|9446.7|9443.7|9449.5|9446.5|9450.1|9447.1|9445|9442|0
1714040700000|2024-04-25 10:25:00|9449.6|9446.6|9451.4|9448.4|9452.1|9449.1|9448.8|9445.8|0
1714041000000|2024-04-25 10:30:00|9451.5|9448.5|9450|9447|9453.1|9450.1|9449.6|9446.6|0
1714041300000|2024-04-25 10:35:00|9449.9|9446.9|9446.5|9443.5|9449.9|9446.9|9442.9|9439.9|0
1714041600000|2024-04-25 10:40:00|9446.2|9443.2|9444.1|9441.1|9447.7|9444.7|9443.9|9440.9|0
1714041900000|2024-04-25 10:45:00|9444.6|9441.6|9442|9439|9445.4|9442.4|9441.4|9438.4|0
1714042200000|2024-04-25 10:50:00|9442.1|9439.1|9444.5|9441.5|9448.2|9445.2|9441.7|9438.7|0
1714042500000|2024-04-25 10:55:00|9444.6|9441.6|9441.6|9438.6|9444.6|9441.6|9438.9|9435.9|0
1714042800000|2024-04-25 11:00:00|9427.8|9424.8|9411.9|9408.9|9428.4|9425.4|9405.8|9402.8|0
1714043100000|2024-04-25 11:05:00|9411.7|9408.7|9404.3|9401.3|9413.3|9410.3|9404.1|9401.1|0
1714043400000|2024-04-25 11:10:00|9403.9|9400.9|9407.9|9404.9|9407.9|9404.9|9402.2|9399.2|0
1714043700000|2024-04-25 11:15:00|9407.7|9404.7|9425.3|9422.3|9425.6|9422.6|9407.5|9404.5|0
1714044000000|2024-04-25 11:20:00|9426.1|9423.1|9421.6|9418.6|9426.9|9423.9|9421|9418|0
1714044300000|2024-04-25 11:25:00|9421.4|9418.4|9411|9408|9424.6|9421.6|9410.6|9407.6|0
1714044600000|2024-04-25 11:30:00|9410.7|9407.7|9407.7|9404.7|9411|9408|9407.7|9404.7|0
1714044900000|2024-04-25 11:35:00|9407.8|9404.8|9408.5|9405.5|9408.5|9405.5|9405.1|9402.1|0
1714045200000|2024-04-25 11:40:00|9409.1|9406.1|9417.9|9414.9|9419.9|9416.9|9409.1|9406.1|0
1714045500000|2024-04-25 11:45:00|9418.1|9415.1|9423.9|9420.9|9424.4|9421.4|9416.8|9413.8|0
1714045800000|2024-04-25 11:50:00|9424.3|9421.3|9423.9|9420.9|9424.4|9421.4|9419.1|9416.1|0
1714046100000|2024-04-25 11:55:00|9423.2|9420.2|9424|9421|9424.7|9421.7|9420.6|9417.6|0
1714046400000|2024-04-25 12:00:00|9422.5|9419.5|9404.8|9401.8|9422.5|9419.5|9404.2|9401.2|0
1714046700000|2024-04-25 12:05:00|9404.3|9401.3|9403|9400|9405.7|9402.7|9397.3|9394.3|0
1714047000000|2024-04-25 12:10:00|9403.1|9400.1|9402.3|9399.3|9405.3|9402.3|9395.2|9392.2|0
1714047300000|2024-04-25 12:15:00|9402.4|9399.4|9398.4|9395.4|9402.6|9399.6|9396.2|9393.2|0
1714047600000|2024-04-25 12:20:00|9398.3|9395.3|9401|9398|9404|9401|9397.6|9394.6|0
1714047900000|2024-04-25 12:25:00|9400.9|9397.9|9408.4|9405.4|9410.2|9407.2|9400.6|9397.6|0
1714048200000|2024-04-25 12:30:00|9408.2|9405.2|9382.8|9379.8|9415.7|9412.7|9365|9362|0
1714048500000|2024-04-25 12:35:00|9382.7|9379.7|9371|9368|9389.5|9386.5|9371|9368|0
1714048800000|2024-04-25 12:40:00|9370.5|9367.5|9365|9362|9370.5|9367.5|9357.5|9354.5|0
1714049100000|2024-04-25 12:45:00|9364.7|9361.7|9335|9332|9365.7|9362.7|9333.6|9330.6|0
1714049400000|2024-04-25 12:50:00|9333.8|9330.8|9333.5|9330.5|9335.3|9332.3|9325.9|9322.9|0
1714049700000|2024-04-25 12:55:00|9333|9330|9330.5|9327.5|9333.7|9330.7|9327.7|9324.7|0
1714050000000|2024-04-25 13:00:00|9330.8|9327.8|9331.6|9328.6|9339.3|9336.3|9330.7|9327.7|0
1714050300000|2024-04-25 13:05:00|9331.5|9328.5|9319.7|9316.7|9332.1|9329.1|9317.1|9314.1|0
1714050600000|2024-04-25 13:10:00|9320.4|9317.4|9295.1|9292.1|9321.2|9318.2|9295.1|9292.1|0
1714050900000|2024-04-25 13:15:00|9295|9292|9306.3|9303.3|9307.8|9304.8|9295|9292|0
1714051200000|2024-04-25 13:20:00|9305.8|9302.8|9319.9|9316.9|9320.1|9317.1|9305.3|9302.3|0
1714051500000|2024-04-25 13:25:00|9314.4|9311.4|9326.8|9323.8|9326.8|9323.8|9305.1|9302.1|0
1714051800000|2024-04-25 13:30:00|9331.2|9328.2|9308.3|9306.5|9344|9342.2|9292.6|9290.8|0
1714052100000|2024-04-25 13:35:00|9310.6|9308.8|9351.2|9349.4|9353.6|9351.8|9306.7|9304.9|0
1714052400000|2024-04-25 13:40:00|9350.7|9348.9|9389.3|9387.5|9394.1|9392.3|9342|9340.2|0
1714052700000|2024-04-25 13:45:00|9390|9388.2|9397|9395.2|9416.4|9414.6|9381|9379.2|0
1714053000000|2024-04-25 13:50:00|9396.8|9395|9413.2|9411.4|9414.3|9412.5|9393.1|9391.3|0
1714053300000|2024-04-25 13:55:00|9413.3|9411.5|9401.8|9400|9416.4|9414.6|9378.8|9377|0
1714053600000|2024-04-25 14:00:00|9403.4|9401.6|9408.6|9406.8|9415.6|9413.8|9382.4|9380.6|0
1714053900000|2024-04-25 14:05:00|9408.5|9406.7|9429.9|9428.1|9439.2|9437.4|9408.5|9406.7|0
1714054200000|2024-04-25 14:10:00|9430|9428.2|9466.2|9464.4|9472|9470.2|9428.9|9427.1|0
1714054500000|2024-04-25 14:15:00|9466.1|9464.3|9485.8|9484|9495.5|9493.7|9466.1|9464.3|0
1714054800000|2024-04-25 14:20:00|9486.1|9484.3|9503.5|9501.7|9504.4|9502.6|9478.7|9476.9|0
1714055100000|2024-04-25 14:25:00|9500.9|9499.1|9494.9|9493.1|9513.9|9512.1|9494.7|9492.9|0
1714055400000|2024-04-25 14:30:00|9494.7|9492.9|9456.5|9454.7|9503|9501.2|9454.5|9452.7|0
1714055700000|2024-04-25 14:35:00|9456.3|9454.5|9468.7|9466.9|9477.8|9476|9455|9453.2|0
1714056000000|2024-04-25 14:40:00|9468.8|9467|9467.7|9465.9|9470|9468.2|9437.3|9435.5|0
1714056300000|2024-04-25 14:45:00|9467.2|9465.4|9451.5|9449.7|9470|9468.2|9450.2|9448.4|0
1714056600000|2024-04-25 14:50:00|9451.6|9449.8|9434.6|9432.8|9461.8|9460|9431.5|9429.7|0
1714056900000|2024-04-25 14:55:00|9434.5|9432.7|9441.8|9440|9444|9442.2|9429.6|9427.8|0
1714057200000|2024-04-25 15:00:00|9439.9|9438.1|9466.2|9464.4|9472.5|9470.7|9439.6|9437.8|0
1714057500000|2024-04-25 15:05:00|9465.8|9464|9464.5|9462.7|9467.5|9465.7|9454.2|9452.4|0
1714057800000|2024-04-25 15:10:00|9463.8|9462|9467.9|9466.1|9476.5|9474.7|9461.6|9459.8|0
1714058100000|2024-04-25 15:15:00|9467.3|9465.5|9447.8|9446|9468.7|9466.9|9439.3|9437.5|0
1714058400000|2024-04-25 15:20:00|9448.1|9446.3|9449.6|9447.8|9458.4|9456.6|9443.4|9441.6|0
1714058700000|2024-04-25 15:25:00|9449.1|9447.3|9472.6|9470.8|9474.5|9472.7|9445.3|9443.5|0
1714059000000|2024-04-25 15:30:00|9472.7|9470.9|9451.1|9449.3|9473.3|9471.5|9440|9438.2|0
1714059300000|2024-04-25 15:35:00|9451|9449.2|9459.4|9457.6|9463.8|9462|9450.8|9449|0
1714059600000|2024-04-25 15:40:00|9459.7|9457.9|9458.6|9456.8|9467.5|9465.7|9454.1|9452.3|0
1714059900000|2024-04-25 15:45:00|9458.5|9456.7|9447.5|9445.7|9461.5|9459.7|9444.4|9442.6|0
1714060200000|2024-04-25 15:50:00|9447.3|9445.5|9464.9|9463.1|9465.4|9463.6|9444.5|9442.7|0
1714060500000|2024-04-25 15:55:00|9464.8|9463|9477.1|9475.3|9477.7|9475.9|9458.4|9456.6|0
1714060800000|2024-04-25 16:00:00|9476.6|9474.8|9482.7|9480.9|9487|9485.2|9468|9466.2|0
1714061100000|2024-04-25 16:05:00|9483.1|9481.3|9485.5|9483.7|9495.4|9493.6|9481.4|9479.6|0
1714061400000|2024-04-25 16:10:00|9486.5|9484.7|9479.7|9477.9|9487.6|9485.8|9462.7|9460.9|0
1714061700000|2024-04-25 16:15:00|9480.8|9479|9489.9|9488.1|9497.2|9495.4|9480.6|9478.8|0
1714062000000|2024-04-25 16:20:00|9490.1|9488.3|9502.1|9500.3|9507.1|9505.3|9484.8|9483|0
1714062300000|2024-04-25 16:25:00|9501.5|9499.7|9502.4|9500.6|9511.4|9509.6|9498|9496.2|0
1714062600000|2024-04-25 16:30:00|9502.9|9501.1|9495.4|9493.6|9503.8|9502|9491.2|9489.4|0
1714062900000|2024-04-25 16:35:00|9495.5|9493.7|9491.1|9489.3|9500.8|9499|9484.2|9482.4|0
1714063200000|2024-04-25 16:40:00|9491.4|9489.6|9499.4|9497.6|9500.3|9498.5|9486|9484.2|0
1714063500000|2024-04-25 16:45:00|9499|9497.2|9500.2|9498.4|9505.2|9503.4|9496.5|9494.7|0
1714063800000|2024-04-25 16:50:00|9500.1|9498.3|9515.4|9513.6|9515.6|9513.8|9497.7|9495.9|0
1714064100000|2024-04-25 16:55:00|9515.5|9513.7|9523.8|9522|9531.3|9529.5|9515.4|9513.6|0
1714064400000|2024-04-25 17:00:00|9524|9522.2|9529.5|9527.7|9539.4|9537.6|9519.3|9517.5|0
1714064700000|2024-04-25 17:05:00|9530.2|9528.4|9522.7|9520.9|9533.3|9531.5|9519.9|9518.1|0
1714065000000|2024-04-25 17:10:00|9522.6|9520.8|9518.1|9516.3|9532.6|9530.8|9515.3|9513.5|0
1714065300000|2024-04-25 17:15:00|9518.6|9516.8|9518.8|9517|9524|9522.2|9517.8|9516|0
1714065600000|2024-04-25 17:20:00|9518.9|9517.1|9506.5|9504.7|9520.2|9518.4|9500.9|9499.1|0
1714065900000|2024-04-25 17:25:00|9506.1|9504.3|9522.6|9520.8|9523.4|9521.6|9503.3|9501.5|0
1714066200000|2024-04-25 17:30:00|9522.3|9520.5|9530|9528.2|9532.5|9530.7|9520.2|9518.4|0
1714066500000|2024-04-25 17:35:00|9530.9|9529.1|9556.3|9554.5|9556.7|9554.9|9530.9|9529.1|0
1714066800000|2024-04-25 17:40:00|9556.2|9554.4|9544.7|9542.9|9557.3|9555.5|9541.9|9540.1|0
1714067100000|2024-04-25 17:45:00|9544.6|9542.8|9558|9556.2|9566.4|9564.6|9541.8|9540|0
1714067400000|2024-04-25 17:50:00|9557.7|9555.9|9566.6|9564.8|9571.6|9569.8|9555.3|9553.5|0
1714067700000|2024-04-25 17:55:00|9566.5|9564.7|9562.5|9560.7|9567.4|9565.6|9556.9|9555.1|0
1714068000000|2024-04-25 18:00:00|9562.8|9561|9561.7|9559.9|9564.1|9562.3|9552.9|9551.1|0
1714068300000|2024-04-25 18:05:00|9561.6|9559.8|9574.2|9572.4|9576.3|9574.5|9560.6|9558.8|0
1714068600000|2024-04-25 18:10:00|9574.7|9572.9|9571.3|9569.5|9580.4|9578.6|9568.4|9566.6|0
1714068900000|2024-04-25 18:15:00|9571.7|9569.9|9578.3|9576.5|9581|9579.2|9571.7|9569.9|0
1714069200000|2024-04-25 18:20:00|9578.5|9576.7|9563.2|9561.4|9580.3|9578.5|9562.4|9560.6|0
1714069500000|2024-04-25 18:25:00|9563.3|9561.5|9530.5|9528.7|9564.9|9563.1|9530|9528.2|0
1714069800000|2024-04-25 18:30:00|9528.9|9527.1|9539.3|9537.5|9551.9|9550.1|9528.4|9526.6|0
1714070100000|2024-04-25 18:35:00|9540.3|9538.5|9530.8|9529|9543.6|9541.8|9525.8|9524|0
1714070400000|2024-04-25 18:40:00|9530.2|9528.4|9518.7|9516.9|9533.3|9531.5|9517.5|9515.7|0
1714070700000|2024-04-25 18:45:00|9518.3|9516.5|9529.1|9527.3|9529.1|9527.3|9516.7|9514.9|0
1714071000000|2024-04-25 18:50:00|9528.7|9526.9|9530.9|9529.1|9533.6|9531.8|9523.6|9521.8|0
1714071300000|2024-04-25 18:55:00|9531.2|9529.4|9547.8|9546|9548|9546.2|9523.9|9522.1|0
1714071600000|2024-04-25 19:00:00|9548.3|9546.5|9572.8|9571|9575.7|9573.9|9547.8|9546|0
1714071900000|2024-04-25 19:05:00|9572.9|9571.1|9568.7|9566.9|9576.4|9574.6|9562.4|9560.6|0
1714072200000|2024-04-25 19:10:00|9568.6|9566.8|9573.2|9571.4|9576.8|9575|9565.5|9563.7|0
1714072500000|2024-04-25 19:15:00|9573.6|9571.8|9594.8|9593|9595.1|9593.3|9571.4|9569.6|0
1714072800000|2024-04-25 19:20:00|9594.7|9592.9|9600.2|9598.4|9604.1|9602.3|9590|9588.2|0
1714073100000|2024-04-25 19:25:00|9600.6|9598.8|9595.8|9594|9600.6|9598.8|9584.2|9582.4|0
1714073400000|2024-04-25 19:30:00|9596.2|9594.4|9593.4|9591.6|9596.2|9594.4|9581.6|9579.8|0
1714073700000|2024-04-25 19:35:00|9592.8|9591|9573.9|9572.1|9593.9|9592.1|9573.7|9571.9|0
1714074000000|2024-04-25 19:40:00|9574.2|9572.4|9563.8|9562|9574.3|9572.5|9555.3|9553.5|0
1714074300000|2024-04-25 19:45:00|9561.8|9560|9562.4|9560.6|9572.8|9571|9561.1|9559.3|0
1714074600000|2024-04-25 19:50:00|9563.9|9562.1|9577.9|9576.1|9578.5|9576.7|9563.9|9562.1|0
1714074900000|2024-04-25 19:55:00|9576.4|9574.6|9589.3|9587.5|9592.2|9590.4|9571.7|9569.9|0
1714075200000|2024-04-25 20:00:00|9589.2|9586.2|9865.4|9862.4|9871.2|9868.2|9583.6|9580.6|0
1714075500000|2024-04-25 20:05:00|9864.1|9861.1|9884.1|9881.1|9884.7|9881.7|9858.2|9855.2|0
1714075800000|2024-04-25 20:10:00|9884.4|9881.4|9871|9868|9889|9886|9854.2|9851.2|0
1714076100000|2024-04-25 20:15:00|9871.1|9868.1|9873.3|9870.3|9895.8|9892.8|9863.7|9860.7|0
1714076400000|2024-04-25 20:20:00|9873.7|9870.7|9876.4|9873.4|9885.3|9882.3|9869.5|9866.5|0
1714076700000|2024-04-25 20:25:00|9876.6|9873.6|9851.8|9848.8|9878.9|9875.9|9841.5|9838.5|0
1714077000000|2024-04-25 20:30:00|9851.6|9848.6|9856.6|9853.6|9857.2|9854.2|9843.6|9840.6|0
1714077300000|2024-04-25 20:35:00|9856.8|9853.8|9883.3|9880.3|9883.8|9880.8|9850.3|9847.3|0
1714077600000|2024-04-25 20:40:00|9884.1|9881.1|9905.6|9902.6|9905.8|9902.8|9882.8|9879.8|0
1714077900000|2024-04-25 20:45:00|9905.8|9902.8|9929.9|9926.9|9931.7|9928.7|9903.5|9900.5|0
1714078200000|2024-04-25 20:50:00|9929.3|9926.3|9924|9921|9936|9933|9921.7|9918.7|0
1714078500000|2024-04-25 20:55:00|9924.3|9921.3|9915|9912|9924.6|9921.6|9909.7|9906.7|0
1714078800000|2024-04-25 21:00:00|9914.7|9911.7|9888.2|9885.2|9915|9912|9887.3|9884.3|0
1714079100000|2024-04-25 21:05:00|9888.1|9885.1|9883.5|9880.5|9894.9|9891.9|9883.3|9880.3|0
1714079400000|2024-04-25 21:10:00|9883.6|9880.6|9890.2|9887.2|9891.6|9888.6|9874|9871|0
1714079700000|2024-04-25 21:15:00|9890.1|9887.1|9884|9881|9891|9888|9877.8|9874.8|0
1714080000000|2024-04-25 21:20:00|9884.1|9881.1|9882.3|9879.3|9884.3|9881.3|9876.9|9873.9|0
1714080300000|2024-04-25 21:25:00|9882.2|9879.2|9876.3|9873.3|9883.6|9880.6|9873.9|9870.9|0
1714080600000|2024-04-25 21:30:00|9876.5|9873.5|9877.4|9874.4|9878.6|9875.6|9874.4|9871.4|0
1714080900000|2024-04-25 21:35:00|9877.5|9874.5|9882.1|9879.1|9884.7|9881.7|9871.1|9868.1|0
1714081200000|2024-04-25 21:40:00|9881.8|9878.8|9877.9|9874.9|9882.3|9879.3|9875.2|9872.2|0
1714081500000|2024-04-25 21:45:00|9878.1|9875.1|9874.9|9871.9|9878.1|9875.1|9865.9|9862.9|0
1714081800000|2024-04-25 21:50:00|9875.5|9872.5|9863.7|9860.7|9875.5|9872.5|9863.4|9860.4|0
1714082100000|2024-04-25 21:55:00|9863.6|9860.6|9894.3|9891.3|9897.8|9894.8|9836.7|9833.7|0
1714082400000|2024-04-25 22:00:00|9894.4|9891.4|9884.6|9881.6|9895.9|9892.9|9866.8|9863.8|0
1714082700000|2024-04-25 22:05:00|9884.5|9881.5|9859.7|9856.7|9884.6|9881.6|9852.4|9849.4|0
1714083000000|2024-04-25 22:10:00|9859.6|9856.6|9870.8|9867.8|9871.7|9868.7|9852.8|9849.8|0
1714083300000|2024-04-25 22:15:00|9869.6|9866.6|9871.4|9868.4|9873.4|9870.4|9862.6|9859.6|0
1714083600000|2024-04-25 22:20:00|9870.9|9867.9|9871.6|9868.6|9875.7|9872.7|9870|9867|0
1714083900000|2024-04-25 22:25:00|9871.7|9868.7|9875.6|9872.6|9876.3|9873.3|9870.1|9867.1|0
1714084200000|2024-04-25 22:30:00|9875.7|9872.7|9877.2|9874.2|9882.5|9879.5|9874.5|9871.5|0
1714084500000|2024-04-25 22:35:00|9877.1|9874.1|9880.6|9877.6|9881|9878|9874.5|9871.5|0
1714084800000|2024-04-25 22:40:00|9880.8|9877.8|9884.8|9881.8|9886.5|9883.5|9880.7|9877.7|0
1714085100000|2024-04-25 22:45:00|9886.2|9883.2|9887.4|9884.4|9889.6|9886.6|9884.2|9881.2|0
1714085400000|2024-04-25 22:50:00|9887|9884|9883.6|9880.6|9887.3|9884.3|9883.1|9880.1|0
1714085700000|2024-04-25 22:55:00|9883.7|9880.7|9885|9882|9886.2|9883.2|9882.6|9879.6|0
1714086000000|2024-04-25 23:00:00|9884.9|9881.9|9883.3|9880.3|9886.4|9883.4|9879.8|9876.8|0
1714086300000|2024-04-25 23:05:00|9883.5|9880.5|9884|9881|9887.4|9884.4|9882.8|9879.8|0
1714086600000|2024-04-25 23:10:00|9883.9|9880.9|9876.3|9873.3|9884.1|9881.1|9872.4|9869.4|0
1714086900000|2024-04-25 23:15:00|9876.4|9873.4|9879.7|9876.7|9880.4|9877.4|9875.3|9872.3|0
1714087200000|2024-04-25 23:20:00|9879.8|9876.8|9882.3|9879.3|9884.5|9881.5|9879.4|9876.4|0
1714087500000|2024-04-25 23:25:00|9882.4|9879.4|9880.5|9877.5|9882.8|9879.8|9879.4|9876.4|0
1714087800000|2024-04-25 23:30:00|9880.4|9877.4|9876.2|9873.2|9881.5|9878.5|9874.7|9871.7|0
1714088100000|2024-04-25 23:35:00|9875.6|9872.6|9872.7|9869.7|9875.6|9872.6|9870|9867|0
1714088400000|2024-04-25 23:40:00|9872.5|9869.5|9872.4|9869.4|9873.5|9870.5|9870.9|9867.9|0
1714088700000|2024-04-25 23:45:00|9871.8|9868.8|9876.1|9873.1|9876.2|9873.2|9868.8|9865.8|0
1714089000000|2024-04-25 23:50:00|9876|9873|9871.9|9868.9|9877.2|9874.2|9871.6|9868.6|0
1714089300000|2024-04-25 23:55:00|9871.8|9868.8|9874.3|9869.3|9874.8|9871.8|9870.5|9867.5|0
1714089600000|2024-04-26 00:00:00|9874.4|9869.4|9868.4|9863.4|9875|9870|9868.4|9863.4|0
1714089900000|2024-04-26 00:05:00|9868.2|9863.2|9870.5|9865.5|9872.2|9867.2|9865.6|9860.6|0
1714090200000|2024-04-26 00:10:00|9870.4|9865.4|9872.7|9867.7|9875.8|9870.8|9869.8|9864.8|0
1714090500000|2024-04-26 00:15:00|9872.8|9867.8|9872.1|9867.1|9873|9868|9868|9863|0
1714090800000|2024-04-26 00:20:00|9872|9867|9870.8|9865.8|9873.7|9868.7|9869.4|9864.4|0
1714091100000|2024-04-26 00:25:00|9870.9|9865.9|9872.7|9867.7|9875.4|9870.4|9869.6|9864.6|0
1714091400000|2024-04-26 00:30:00|9873.2|9868.2|9873.7|9868.7|9874.3|9869.3|9871.9|9866.9|0
1714091700000|2024-04-26 00:35:00|9873.6|9868.6|9873.4|9868.4|9875.5|9870.5|9872.8|9867.8|0
1714092000000|2024-04-26 00:40:00|9873.3|9868.3|9872.5|9867.5|9874|9869|9870.5|9865.5|0
1714092300000|2024-04-26 00:45:00|9872.6|9867.6|9872.6|9867.6|9874.3|9869.3|9871|9866|0
1714092600000|2024-04-26 00:50:00|9872.5|9867.5|9873.4|9868.4|9873.8|9868.8|9871.3|9866.3|0
1714092900000|2024-04-26 00:55:00|9873.5|9868.5|9872.7|9867.7|9874.2|9869.2|9871.9|9866.9|0
1714093200000|2024-04-26 01:00:00|9873|9868|9873.1|9868.1|9873.7|9868.7|9871.1|9866.1|0
1714093500000|2024-04-26 01:05:00|9873.2|9868.2|9872.8|9867.8|9874.3|9869.3|9871.1|9866.1|0
1714093800000|2024-04-26 01:10:00|9872.9|9867.9|9870|9865|9873.1|9868.1|9869|9864|0
1714094100000|2024-04-26 01:15:00|9869.9|9864.9|9878.9|9873.9|9880|9875|9869.9|9864.9|0
1714094400000|2024-04-26 01:20:00|9878.6|9873.6|9877.4|9872.4|9880.1|9875.1|9877.2|9872.2|0
1714094700000|2024-04-26 01:25:00|9877.5|9872.5|9879.2|9874.2|9879.7|9874.7|9876.1|9871.1|0
1714095000000|2024-04-26 01:30:00|9879.7|9874.7|9881.2|9876.2|9883.8|9878.8|9878.5|9873.5|0
1714095300000|2024-04-26 01:35:00|9881.3|9876.3|9884.4|9879.4|9887.3|9882.3|9881.3|9876.3|0
1714095600000|2024-04-26 01:40:00|9884.3|9879.3|9883.6|9878.6|9884.9|9879.9|9882.1|9877.1|0
1714095900000|2024-04-26 01:45:00|9883.7|9878.7|9880.6|9875.6|9883.8|9878.8|9879.9|9874.9|0
1714096200000|2024-04-26 01:50:00|9880.7|9875.7|9882.1|9877.1|9882.8|9877.8|9879.3|9874.3|0
1714096500000|2024-04-26 01:55:00|9882.3|9877.3|9882|9877|9882.4|9877.4|9879.8|9874.8|0
1714096800000|2024-04-26 02:00:00|9881.9|9876.9|9882.7|9877.7|9883.3|9878.3|9881|9876|0
1714097100000|2024-04-26 02:05:00|9882.6|9877.6|9881.9|9876.9|9882.6|9877.6|9880.9|9875.9|0
1714097400000|2024-04-26 02:10:00|9881.7|9876.7|9882|9877|9883.8|9878.8|9881.3|9876.3|0
1714097700000|2024-04-26 02:15:00|9882.1|9877.1|9882.4|9877.4|9883.6|9878.6|9882.1|9877.1|0
1714098000000|2024-04-26 02:20:00|9882.3|9877.3|9881.2|9876.2|9882.5|9877.5|9879.3|9874.3|0
1714098300000|2024-04-26 02:25:00|9881|9876|9881.3|9876.3|9881.3|9876.3|9879.6|9874.6|0
1714098600000|2024-04-26 02:30:00|9881.4|9876.4|9882|9877|9882.4|9877.4|9881|9876|0
1714098900000|2024-04-26 02:35:00|9881.9|9876.9|9880.5|9875.5|9882.2|9877.2|9880.5|9875.5|0
1714099200000|2024-04-26 02:40:00|9880.6|9875.6|9875.7|9870.7|9880.6|9875.6|9875.5|9870.5|0
1714099500000|2024-04-26 02:45:00|9875.5|9870.5|9874.3|9869.3|9875.6|9870.6|9870.8|9865.8|0
1714099800000|2024-04-26 02:50:00|9874.4|9869.4|9877.7|9872.7|9878.1|9873.1|9874.3|9869.3|0
1714100100000|2024-04-26 02:55:00|9877.9|9872.9|9877.1|9872.1|9878.5|9873.5|9876.5|9871.5|0
1714100400000|2024-04-26 03:00:00|9877|9872|9877.8|9872.8|9878.3|9873.3|9877|9872|0
1714100700000|2024-04-26 03:05:00|9877.9|9872.9|9878|9873|9878.7|9873.7|9877.1|9872.1|0
1714101000000|2024-04-26 03:10:00|9878.1|9873.1|9878.1|9873.1|9878.6|9873.6|9876.3|9871.3|0
1714101300000|2024-04-26 03:15:00|9878.2|9873.2|9879.4|9874.4|9879.5|9874.5|9877.4|9872.4|0
1714101600000|2024-04-26 03:20:00|9879.5|9874.5|9888.9|9883.9|9888.9|9883.9|9878|9873|0
1714101900000|2024-04-26 03:25:00|9888.8|9883.8|9887.5|9882.5|9888.8|9883.8|9882.4|9877.4|0
1714102200000|2024-04-26 03:30:00|9887.7|9882.7|9886.4|9881.4|9890.2|9885.2|9885.5|9880.5|0
1714102500000|2024-04-26 03:35:00|9886.3|9881.3|9879.6|9874.6|9887.4|9882.4|9878.8|9873.8|0
1714102800000|2024-04-26 03:40:00|9879.7|9874.7|9878.3|9873.3|9881.4|9876.4|9877.1|9872.1|0
1714103100000|2024-04-26 03:45:00|9878.5|9873.5|9879.4|9874.4|9880.2|9875.2|9877.1|9872.1|0
1714103400000|2024-04-26 03:50:00|9879.3|9874.3|9879.8|9874.8|9881.3|9876.3|9878.7|9873.7|0
1714103700000|2024-04-26 03:55:00|9879.9|9874.9|9880.9|9875.9|9881.2|9876.2|9878.7|9873.7|0
1714104000000|2024-04-26 04:00:00|9881|9876|9877.2|9872.2|9881|9876|9877.1|9872.1|0
1714104300000|2024-04-26 04:05:00|9877.1|9872.1|9878.6|9873.6|9879.3|9874.3|9875.2|9870.2|0
1714104600000|2024-04-26 04:10:00|9878.7|9873.7|9879.2|9874.2|9880.5|9875.5|9878.5|9873.5|0
1714104900000|2024-04-26 04:15:00|9879.3|9874.3|9878|9873|9879.9|9874.9|9877.5|9872.5|0
1714105200000|2024-04-26 04:20:00|9878.1|9873.1|9880.5|9875.5|9880.7|9875.7|9877.7|9872.7|0
1714105500000|2024-04-26 04:25:00|9880.7|9875.7|9882.2|9877.2|9882.8|9877.8|9880.5|9875.5|0
1714105800000|2024-04-26 04:30:00|9882.3|9877.3|9882.1|9877.1|9883.8|9878.8|9881.6|9876.6|0
1714106100000|2024-04-26 04:35:00|9882.2|9877.2|9880.5|9875.5|9882.3|9877.3|9879.6|9874.6|0
1714106400000|2024-04-26 04:40:00|9880.6|9875.6|9881.4|9876.4|9882|9877|9880|9875|0
1714106700000|2024-04-26 04:45:00|9881.5|9876.5|9882.3|9877.3|9882.3|9877.3|9881.1|9876.1|0
1714107000000|2024-04-26 04:50:00|9882.2|9877.2|9880.1|9875.1|9882.3|9877.3|9880|9875|0
1714107300000|2024-04-26 04:55:00|9880.2|9875.2|9878.6|9873.6|9880.2|9875.2|9877.6|9872.6|0
1714107600000|2024-04-26 05:00:00|9878.5|9873.5|9875.8|9870.8|9879.4|9874.4|9874.8|9869.8|0
1714107900000|2024-04-26 05:05:00|9875.5|9870.5|9874.4|9869.4|9876.7|9871.7|9873.2|9868.2|0
1714108200000|2024-04-26 05:10:00|9874.3|9869.3|9875.8|9870.8|9876.6|9871.6|9873.7|9868.7|0
1714108500000|2024-04-26 05:15:00|9876|9871|9877.6|9872.6|9878.2|9873.2|9874.8|9869.8|0
1714108800000|2024-04-26 05:20:00|9877.7|9872.7|9876.7|9871.7|9878.1|9873.1|9874.9|9869.9|0
1714109100000|2024-04-26 05:25:00|9876.3|9871.3|9875.3|9870.3|9876.8|9871.8|9874.1|9869.1|0
1714109400000|2024-04-26 05:30:00|9875.4|9870.4|9876|9871|9876.4|9871.4|9873.8|9868.8|0
1714109700000|2024-04-26 05:35:00|9875.9|9870.9|9878.9|9873.9|9879.9|9874.9|9875.2|9870.2|0
1714110000000|2024-04-26 05:40:00|9879.1|9874.1|9878.8|9873.8|9879.1|9874.1|9876.3|9871.3|0
1714110300000|2024-04-26 05:45:00|9878.9|9873.9|9882.2|9877.2|9882.7|9877.7|9878.2|9873.2|0
1714110600000|2024-04-26 05:50:00|9882.1|9877.1|9882.7|9877.7|9883.3|9878.3|9879.6|9874.6|0
1714110900000|2024-04-26 05:55:00|9882.6|9877.6|9881.2|9876.2|9882.7|9877.7|9879.3|9874.3|0
1714111200000|2024-04-26 06:00:00|9881.4|9876.4|9879.9|9874.9|9882.9|9877.9|9879.5|9874.5|0
1714111500000|2024-04-26 06:05:00|9879.8|9874.8|9877.9|9872.9|9883.8|9878.8|9877.6|9872.6|0
1714111800000|2024-04-26 06:10:00|9878.1|9873.1|9878|9873|9879|9874|9875.7|9870.7|0
1714112100000|2024-04-26 06:15:00|9877.9|9872.9|9880.7|9875.7|9880.9|9875.9|9877.1|9872.1|0
1714112400000|2024-04-26 06:20:00|9880.9|9875.9|9883.6|9878.6|9884.3|9879.3|9879|9874|0
1714112700000|2024-04-26 06:25:00|9883.7|9878.7|9882.5|9877.5|9884.3|9879.3|9880.3|9875.3|0
1714113000000|2024-04-26 06:30:00|9882.3|9877.3|9883.9|9878.9|9884.2|9879.2|9882|9877|0
1714113300000|2024-04-26 06:35:00|9884.1|9879.1|9887.5|9882.5|9889.7|9884.7|9883.4|9878.4|0
1714113600000|2024-04-26 06:40:00|9887.3|9882.3|9892.7|9887.7|9892.7|9887.7|9886.5|9881.5|0
1714113900000|2024-04-26 06:45:00|9892.8|9887.8|9887.2|9882.2|9892.9|9887.9|9886.6|9881.6|0
1714114200000|2024-04-26 06:50:00|9887.1|9882.1|9883|9878|9887.2|9882.2|9882.2|9877.2|0
1714114500000|2024-04-26 06:55:00|9884.1|9879.1|9881.6|9876.6|9884.1|9879.1|9881.4|9876.4|0
1714114800000|2024-04-26 07:00:00|9881.5|9876.5|9874.2|9869.2|9881.8|9876.8|9870.7|9865.7|0
1714115100000|2024-04-26 07:05:00|9874|9869|9864.6|9859.6|9874.2|9869.2|9861.2|9856.2|0
1714115400000|2024-04-26 07:10:00|9864.7|9859.7|9872.4|9867.4|9872.8|9867.8|9861.9|9856.9|0
1714115700000|2024-04-26 07:15:00|9872.7|9867.7|9872.5|9867.5|9872.7|9867.7|9867.2|9862.2|0
1714116000000|2024-04-26 07:20:00|9872.6|9867.6|9867.3|9862.3|9872.9|9867.9|9865|9860|0
1714116300000|2024-04-26 07:25:00|9867.4|9862.4|9868.5|9863.5|9871.3|9866.3|9866.5|9861.5|0
1714116600000|2024-04-26 07:30:00|9868.6|9863.6|9868.5|9863.5|9870.8|9865.8|9866|9861|0
1714116900000|2024-04-26 07:35:00|9868.4|9863.4|9874.2|9869.2|9874.4|9869.4|9867.6|9862.6|0
1714117200000|2024-04-26 07:40:00|9874|9869|9876.7|9871.7|9876.8|9871.8|9872.7|9867.7|0
1714117500000|2024-04-26 07:45:00|9876.5|9871.5|9875.8|9870.8|9878.5|9873.5|9875.7|9870.7|0
1714117800000|2024-04-26 07:50:00|9876|9871|9877.2|9872.2|9877.7|9872.7|9868.3|9863.3|0
1714118100000|2024-04-26 07:55:00|9877.1|9872.1|9873.4|9868.4|9878.7|9873.7|9872.3|9867.3|0
1714118400000|2024-04-26 08:00:00|9873.7|9868.7|9891.3|9888.3|9894.6|9891.6|9871.7|9866.7|0
1714118700000|2024-04-26 08:05:00|9890.2|9887.2|9872.9|9869.9|9891.3|9888.3|9871.9|9868.9|0
1714119000000|2024-04-26 08:10:00|9873|9870|9872.5|9869.5|9873.4|9870.4|9868.3|9865.3|0
1714119300000|2024-04-26 08:15:00|9872.4|9869.4|9879.5|9876.5|9879.8|9876.8|9867.6|9864.6|0
1714119600000|2024-04-26 08:20:00|9879.3|9876.3|9866.9|9863.9|9880.4|9877.4|9865.8|9862.8|0
1714119900000|2024-04-26 08:25:00|9866.7|9863.7|9864.7|9861.7|9869.3|9866.3|9863.4|9860.4|0
1714120200000|2024-04-26 08:30:00|9864.8|9861.8|9861|9858|9865.7|9862.7|9859.9|9856.9|0
1714120500000|2024-04-26 08:35:00|9860.9|9857.9|9857.8|9854.8|9861|9858|9849.5|9846.5|0
1714120800000|2024-04-26 08:40:00|9857.9|9854.9|9855|9852|9858.3|9855.3|9851.3|9848.3|0
1714121100000|2024-04-26 08:45:00|9854.9|9851.9|9858.3|9855.3|9858.8|9855.8|9854.2|9851.2|0
1714121400000|2024-04-26 08:50:00|9858.2|9855.2|9839.7|9836.7|9858.2|9855.2|9839.7|9836.7|0
1714121700000|2024-04-26 08:55:00|9839.6|9836.6|9843.3|9840.3|9845|9842|9839.1|9836.1|0
1714122000000|2024-04-26 09:00:00|9843.5|9840.5|9842.9|9839.9|9845.3|9842.3|9842.6|9839.6|0
1714122300000|2024-04-26 09:05:00|9842.3|9839.3|9843.1|9840.1|9844.4|9841.4|9841.8|9838.8|0
1714122600000|2024-04-26 09:10:00|9843.2|9840.2|9841.5|9838.5|9845.1|9842.1|9840.4|9837.4|0
1714122900000|2024-04-26 09:15:00|9841.4|9838.4|9834.4|9831.4|9841.7|9838.7|9833.2|9830.2|0
1714123200000|2024-04-26 09:20:00|9834.3|9831.3|9834.1|9831.1|9834.6|9831.6|9832.6|9829.6|0
1714123500000|2024-04-26 09:25:00|9834.3|9831.3|9839.1|9836.1|9839.6|9836.6|9830.8|9827.8|0
1714123800000|2024-04-26 09:30:00|9839.2|9836.2|9845.3|9842.3|9845.4|9842.4|9838.7|9835.7|0
1714124100000|2024-04-26 09:35:00|9845.6|9842.6|9849.6|9846.6|9852.8|9849.8|9845.5|9842.5|0
1714124400000|2024-04-26 09:40:00|9850.2|9847.2|9856.8|9853.8|9857.5|9854.5|9849.6|9846.6|0
1714124700000|2024-04-26 09:45:00|9857|9854|9857.7|9854.7|9858.8|9855.8|9856.3|9853.3|0
1714125000000|2024-04-26 09:50:00|9857.8|9854.8|9853|9850|9857.9|9854.9|9852.4|9849.4|0
1714125300000|2024-04-26 09:55:00|9852.9|9849.9|9850.9|9847.9|9853.2|9850.2|9850.2|9847.2|0
1714125600000|2024-04-26 10:00:00|9851|9848|9851.3|9848.3|9853.4|9850.4|9850.5|9847.5|0
1714125900000|2024-04-26 10:05:00|9851.7|9848.7|9854.2|9851.2|9856|9853|9851.2|9848.2|0
1714126200000|2024-04-26 10:10:00|9854.1|9851.1|9850.3|9847.3|9854.7|9851.7|9850.1|9847.1|0
1714126500000|2024-04-26 10:15:00|9849.9|9846.9|9853.8|9850.8|9855.3|9852.3|9849.4|9846.4|0
1714126800000|2024-04-26 10:20:00|9853.7|9850.7|9853.6|9850.6|9855.3|9852.3|9853|9850|0
1714127100000|2024-04-26 10:25:00|9853.5|9850.5|9855.4|9852.4|9855.5|9852.5|9852.7|9849.7|0
1714127400000|2024-04-26 10:30:00|9854.5|9851.5|9854.1|9851.1|9854.6|9851.6|9851.5|9848.5|0
1714127700000|2024-04-26 10:35:00|9854.6|9851.6|9857.9|9854.9|9858.2|9855.2|9854.2|9851.2|0
1714128000000|2024-04-26 10:40:00|9857.7|9854.7|9859.4|9856.4|9860|9857|9857.5|9854.5|0
1714128300000|2024-04-26 10:45:00|9859.7|9856.7|9857.9|9854.9|9859.8|9856.8|9857.4|9854.4|0
1714128600000|2024-04-26 10:50:00|9858.2|9855.2|9852.4|9849.4|9858.4|9855.4|9852.1|9849.1|0
1714128900000|2024-04-26 10:55:00|9852.3|9849.3|9836.5|9833.5|9852.3|9849.3|9832.2|9829.2|0
1714129200000|2024-04-26 11:00:00|9847.4|9844.4|9857.5|9854.5|9859.4|9856.4|9846.5|9843.5|0
1714129500000|2024-04-26 11:05:00|9857.6|9854.6|9862.3|9859.3|9863.5|9860.5|9856.7|9853.7|0
1714129800000|2024-04-26 11:10:00|9862.1|9859.1|9868.1|9865.1|9870|9867|9862.1|9859.1|0
1714130100000|2024-04-26 11:15:00|9867.8|9864.8|9863.5|9860.5|9871.3|9868.3|9861.5|9858.5|0
1714130400000|2024-04-26 11:20:00|9863.4|9860.4|9864.1|9861.1|9866.2|9863.2|9859.5|9856.5|0
1714130700000|2024-04-26 11:25:00|9864.3|9861.3|9858.7|9855.7|9864.7|9861.7|9856.8|9853.8|0
1714131000000|2024-04-26 11:30:00|9858.5|9855.5|9858.6|9855.6|9860.2|9857.2|9857.3|9854.3|0
1714131300000|2024-04-26 11:35:00|9858.5|9855.5|9843.9|9840.9|9860.7|9857.7|9843.9|9840.9|0
1714131600000|2024-04-26 11:40:00|9844.2|9841.2|9844.1|9841.1|9846.6|9843.6|9839.3|9836.3|0
1714131900000|2024-04-26 11:45:00|9843.5|9840.5|9847.5|9844.5|9850.4|9847.4|9843.3|9840.3|0
1714132200000|2024-04-26 11:50:00|9847.6|9844.6|9853.9|9850.9|9855|9852|9846.1|9843.1|0
1714132500000|2024-04-26 11:55:00|9854.1|9851.1|9855.1|9852.1|9857.3|9854.3|9854.1|9851.1|0
1714132800000|2024-04-26 12:00:00|9855.8|9852.8|9858.1|9855.1|9858.5|9855.5|9852.9|9849.9|0
1714133100000|2024-04-26 12:05:00|9858.2|9855.2|9850.6|9847.6|9859.7|9856.7|9850.5|9847.5|0
1714133400000|2024-04-26 12:10:00|9850.3|9847.3|9852.5|9849.5|9853.2|9850.2|9846.3|9843.3|0
1714133700000|2024-04-26 12:15:00|9852.6|9849.6|9847.3|9844.3|9852.7|9849.7|9843.7|9840.7|0
1714134000000|2024-04-26 12:20:00|9846.9|9843.9|9843.5|9840.5|9849|9846|9842.4|9839.4|0
1714134300000|2024-04-26 12:25:00|9843.2|9840.2|9834.4|9831.4|9845.4|9842.4|9826.1|9823.1|0
1714134600000|2024-04-26 12:30:00|9834.9|9831.9|9861.5|9858.5|9887.8|9884.8|9834|9831|0
1714134900000|2024-04-26 12:35:00|9860.4|9857.4|9841.8|9838.8|9860.4|9857.4|9831.3|9828.3|0
1714135200000|2024-04-26 12:40:00|9842.1|9839.1|9838.2|9835.2|9842.4|9839.4|9817.7|9814.7|0
1714135500000|2024-04-26 12:45:00|9838.4|9835.4|9820.6|9817.6|9842|9839|9818|9815|0
1714135800000|2024-04-26 12:50:00|9820.5|9817.5|9813.7|9810.7|9820.5|9817.5|9808.5|9805.5|0
1714136100000|2024-04-26 12:55:00|9813.6|9810.6|9836.2|9833.2|9837.4|9834.4|9812.8|9809.8|0
1714136400000|2024-04-26 13:00:00|9836.5|9833.5|9844.5|9841.5|9856|9853|9836.5|9833.5|0
1714136700000|2024-04-26 13:05:00|9844.6|9841.6|9833.5|9830.5|9845.9|9842.9|9828.5|9825.5|0
1714137000000|2024-04-26 13:10:00|9833.7|9830.7|9824.6|9821.6|9838.8|9835.8|9823.1|9820.1|0
1714137300000|2024-04-26 13:15:00|9825.1|9822.1|9830.4|9827.4|9832.5|9829.5|9823.5|9820.5|0
1714137600000|2024-04-26 13:20:00|9830.6|9827.6|9825.9|9822.9|9831.4|9828.4|9825.9|9822.9|0
1714137900000|2024-04-26 13:25:00|9840.3|9837.3|9824.8|9821.8|9844.5|9841.5|9816.4|9813.4|0
1714138200000|2024-04-26 13:30:00|9823.5|9820.5|9780.3|9778.5|9827.5|9824.5|9742.7|9740.9|0
1714138500000|2024-04-26 13:35:00|9778.9|9777.1|9803.3|9801.5|9816.6|9814.8|9770.9|9769.1|0
1714138800000|2024-04-26 13:40:00|9803.9|9802.1|9775.8|9774|9805.3|9803.5|9764.2|9762.4|0
1714139100000|2024-04-26 13:45:00|9777.6|9775.8|9797.9|9796.1|9798.9|9797.1|9767.3|9765.5|0
1714139400000|2024-04-26 13:50:00|9798.7|9796.9|9804.9|9803.1|9818.8|9817|9796.2|9794.4|0
1714139700000|2024-04-26 13:55:00|9804.6|9802.8|9814.5|9812.7|9832.4|9830.6|9804.6|9802.8|0
1714140000000|2024-04-26 14:00:00|9814.7|9812.9|9819.9|9818.1|9823.2|9821.4|9796|9794.2|0
1714140300000|2024-04-26 14:05:00|9820.8|9819|9817|9815.2|9821.4|9819.6|9789.6|9787.8|0
1714140600000|2024-04-26 14:10:00|9817.5|9815.7|9833.8|9832|9836.4|9834.6|9817.1|9815.3|0
1714140900000|2024-04-26 14:15:00|9834.7|9832.9|9831.3|9829.5|9843.7|9841.9|9823.3|9821.5|0
1714141200000|2024-04-26 14:20:00|9830.7|9828.9|9827|9825.2|9832.9|9831.1|9813.1|9811.3|0
1714141500000|2024-04-26 14:25:00|9825.7|9823.9|9803.1|9801.3|9830.5|9828.7|9801.8|9800|0
1714141800000|2024-04-26 14:30:00|9802.7|9800.9|9823.2|9821.4|9823.2|9821.4|9795|9793.2|0
1714142100000|2024-04-26 14:35:00|9823|9821.2|9825.8|9824|9836.7|9834.9|9818.2|9816.4|0
1714142400000|2024-04-26 14:40:00|9825.6|9823.8|9842.1|9840.3|9852.5|9850.7|9825.6|9823.8|0
1714142700000|2024-04-26 14:45:00|9842.3|9840.5|9857.3|9855.5|9859.1|9857.3|9831.9|9830.1|0
1714143000000|2024-04-26 14:50:00|9858.2|9856.4|9865.3|9863.5|9867.2|9865.4|9840.9|9839.1|0
1714143300000|2024-04-26 14:55:00|9865.1|9863.3|9863.9|9862.1|9867.9|9866.1|9859.1|9857.3|0
1714143600000|2024-04-26 15:00:00|9864.6|9862.8|9872.2|9870.4|9884.5|9882.7|9864.6|9862.8|0
1714143900000|2024-04-26 15:05:00|9871.9|9870.1|9869.2|9867.4|9875.9|9874.1|9863.8|9862|0
1714144200000|2024-04-26 15:10:00|9869.1|9867.3|9844.6|9842.8|9869.5|9867.7|9833.4|9831.6|0
1714144500000|2024-04-26 15:15:00|9844.4|9842.6|9859.9|9858.1|9861.6|9859.8|9839.6|9837.8|0
1714144800000|2024-04-26 15:20:00|9859.6|9857.8|9848.9|9847.1|9859.9|9858.1|9842.1|9840.3|0
1714145100000|2024-04-26 15:25:00|9848|9846.2|9853.6|9851.8|9860.6|9858.8|9848|9846.2|0
1714145400000|2024-04-26 15:30:00|9853.7|9851.9|9851.1|9849.3|9858.5|9856.7|9846.5|9844.7|0
1714145700000|2024-04-26 15:35:00|9851.5|9849.7|9858.9|9857.1|9859.5|9857.7|9849|9847.2|0
1714146000000|2024-04-26 15:40:00|9858.3|9856.5|9871.8|9870|9871.8|9870|9856.8|9855|0
1714146300000|2024-04-26 15:45:00|9872.7|9870.9|9877.1|9875.3|9880.3|9878.5|9867.5|9865.7|0
1714146600000|2024-04-26 15:50:00|9877.5|9875.7|9860|9858.2|9877.7|9875.9|9856.3|9854.5|0
1714146900000|2024-04-26 15:55:00|9860.1|9858.3|9859.5|9857.7|9862.7|9860.9|9855.2|9853.4|0
1714147200000|2024-04-26 16:00:00|9859.6|9857.8|9853.1|9851.3|9859.6|9857.8|9843.7|9841.9|0
1714147500000|2024-04-26 16:05:00|9853.5|9851.7|9853.6|9851.8|9854.4|9852.6|9846.2|9844.4|0
1714147800000|2024-04-26 16:10:00|9853.8|9852|9859.4|9857.6|9860.3|9858.5|9851.4|9849.6|0
1714148100000|2024-04-26 16:15:00|9859.5|9857.7|9854.6|9852.8|9859.8|9858|9845.9|9844.1|0
1714148400000|2024-04-26 16:20:00|9854.3|9852.5|9862|9860.2|9864.2|9862.4|9850.8|9849|0
1714148700000|2024-04-26 16:25:00|9862.5|9860.7|9866.6|9864.8|9868.7|9866.9|9862.2|9860.4|0
1714149000000|2024-04-26 16:30:00|9867.1|9865.3|9871.6|9869.8|9871.6|9869.8|9859.3|9857.5|0
1714149300000|2024-04-26 16:35:00|9870.9|9869.1|9880.8|9879|9881.7|9879.9|9868.8|9867|0
1714149600000|2024-04-26 16:40:00|9880.2|9878.4|9876.4|9874.6|9881.6|9879.8|9871.3|9869.5|0
1714149900000|2024-04-26 16:45:00|9876.1|9874.3|9879.7|9877.9|9882.3|9880.5|9875.7|9873.9|0
1714150200000|2024-04-26 16:50:00|9880.2|9878.4|9881.9|9880.1|9885.4|9883.6|9876.9|9875.1|0
1714150500000|2024-04-26 16:55:00|9882.2|9880.4|9893.1|9891.3|9893.1|9891.3|9882.2|9880.4|0
1714150800000|2024-04-26 17:00:00|9893.5|9891.7|9889.2|9887.4|9897.2|9895.4|9885.3|9883.5|0
1714151100000|2024-04-26 17:05:00|9889.4|9887.6|9890.9|9889.1|9894.6|9892.8|9888.7|9886.9|0
1714151400000|2024-04-26 17:10:00|9891|9889.2|9895.7|9893.9|9897.1|9895.3|9890.2|9888.4|0
1714151700000|2024-04-26 17:15:00|9895.9|9894.1|9888.5|9886.7|9900.3|9898.5|9887.3|9885.5|0
1714152000000|2024-04-26 17:20:00|9888.9|9887.1|9892.6|9890.8|9892.9|9891.1|9887.9|9886.1|0
1714152300000|2024-04-26 17:25:00|9892.8|9891|9892.8|9891|9897.5|9895.7|9890.8|9889|0
1714152600000|2024-04-26 17:30:00|9893.9|9892.1|9895|9893.2|9900.1|9898.3|9890.2|9888.4|0
1714152900000|2024-04-26 17:35:00|9894.4|9892.6|9887.6|9885.8|9897|9895.2|9885.6|9883.8|0
1714153200000|2024-04-26 17:40:00|9887.7|9885.9|9884.8|9883|9887.7|9885.9|9873.2|9871.4|0
1714153500000|2024-04-26 17:45:00|9885|9883.2|9889.5|9887.7|9892.1|9890.3|9884.7|9882.9|0
1714153800000|2024-04-26 17:50:00|9889.9|9888.1|9881.5|9879.7|9893|9891.2|9880.9|9879.1|0
1714154100000|2024-04-26 17:55:00|9881.1|9879.3|9874.5|9872.7|9882.1|9880.3|9871.7|9869.9|0
1714154400000|2024-04-26 18:00:00|9874.8|9873|9860.2|9858.4|9877.4|9875.6|9859.2|9857.4|0
1714154700000|2024-04-26 18:05:00|9860.1|9858.3|9857|9855.2|9866.2|9864.4|9857|9855.2|0
1714155000000|2024-04-26 18:10:00|9856.6|9854.8|9847.3|9845.5|9859.1|9857.3|9847.2|9845.4|0
1714155300000|2024-04-26 18:15:00|9847.8|9846|9844.5|9842.7|9854.6|9852.8|9844.3|9842.5|0
1714155600000|2024-04-26 18:20:00|9844.2|9842.4|9847.8|9846|9853|9851.2|9840.8|9839|0
1714155900000|2024-04-26 18:25:00|9848.2|9846.4|9841.3|9839.5|9849.5|9847.7|9837.6|9835.8|0
1714156200000|2024-04-26 18:30:00|9841.4|9839.6|9830.4|9828.6|9842.8|9841|9830.4|9828.6|0
1714156500000|2024-04-26 18:35:00|9830.5|9828.7|9840.6|9838.8|9843.4|9841.6|9830.3|9828.5|0
1714156800000|2024-04-26 18:40:00|9840.7|9838.9|9829.3|9827.5|9840.7|9838.9|9829.1|9827.3|0
1714157100000|2024-04-26 18:45:00|9829.5|9827.7|9827.5|9825.7|9834.7|9832.9|9822.8|9821|0
1714157400000|2024-04-26 18:50:00|9828.2|9826.4|9827.2|9825.4|9833.7|9831.9|9826.9|9825.1|0
1714157700000|2024-04-26 18:55:00|9827|9825.2|9847.4|9845.6|9847.4|9845.6|9825.3|9823.5|0
1714158000000|2024-04-26 19:00:00|9846.7|9844.9|9847|9845.2|9852.7|9850.9|9842|9840.2|0
1714158300000|2024-04-26 19:05:00|9847.2|9845.4|9858.4|9856.6|9858.5|9856.7|9846.2|9844.4|0
1714158600000|2024-04-26 19:10:00|9859.4|9857.6|9853.3|9851.5|9860.1|9858.3|9851.6|9849.8|0
1714158900000|2024-04-26 19:15:00|9853.5|9851.7|9856|9854.2|9856.2|9854.4|9850.2|9848.4|0
1714159200000|2024-04-26 19:20:00|9855.4|9853.6|9868.2|9866.4|9870|9868.2|9853.6|9851.8|0
1714159500000|2024-04-26 19:25:00|9868.1|9866.3|9870.3|9868.5|9870.3|9868.5|9865.8|9864|0
1714159800000|2024-04-26 19:30:00|9870.1|9868.3|9865|9863.2|9871.5|9869.7|9863.3|9861.5|0
1714160100000|2024-04-26 19:35:00|9865.5|9863.7|9869.1|9867.3|9869.4|9867.6|9861.2|9859.4|0
1714160400000|2024-04-26 19:40:00|9869.6|9867.8|9857.5|9855.7|9871.2|9869.4|9855.1|9853.3|0
1714160700000|2024-04-26 19:45:00|9857.6|9855.8|9866.5|9864.7|9871.1|9869.3|9857.3|9855.5|0
1714161000000|2024-04-26 19:50:00|9866.7|9864.9|9862.8|9861|9872.2|9870.4|9858.9|9857.1|0
1714161300000|2024-04-26 19:55:00|9866.8|9865|9856.9|9855.1|9866.9|9865.1|9855.9|9854.1|0
1714161600000|2024-04-26 20:00:00|9858|9855|9861.4|9858.4|9866.2|9863.2|9855.8|9852.8|0
1714161900000|2024-04-26 20:05:00|9861.5|9858.5|9856.2|9853.2|9861.5|9858.5|9856.1|9853.1|0
1714162200000|2024-04-26 20:10:00|9856.9|9853.9|9854.1|9851.1|9857.6|9854.6|9853.8|9850.8|0
1714162500000|2024-04-26 20:15:00|9853.9|9850.9|9856.1|9853.1|9856.1|9853.1|9853.2|9850.2|0
1714162800000|2024-04-26 20:20:00|9856|9853|9854.6|9851.6|9856.6|9853.6|9854.3|9851.3|0
1714163100000|2024-04-26 20:25:00|9854.5|9851.5|9853.8|9850.8|9854.8|9851.8|9851.9|9848.9|0
1714163400000|2024-04-26 20:30:00|9853.7|9850.7|9855.5|9852.5|9855.5|9852.5|9852.7|9849.7|0
1714163700000|2024-04-26 20:35:00|9855.4|9852.4|9857.7|9854.7|9858.3|9855.3|9855.4|9852.4|0
1714164000000|2024-04-26 20:40:00|9857.4|9854.4|9855.3|9852.3|9857.4|9854.4|9855|9852|0
1714164300000|2024-04-26 20:45:00|9855.5|9852.5|9856.5|9853.5|9856.7|9853.7|9855.3|9852.3|0
1714164600000|2024-04-26 20:50:00|9856.6|9853.6|9855|9852|9857.6|9854.6|9854.9|9851.9|0
1714164900000|2024-04-26 20:55:00|9854.9|9851.9|9855.4|9852.4|9856.2|9853.2|9854.3|9851.3|0
1714341600000|2024-04-28 22:00:00|9872|9867|9868.4|9863.4|9872|9867|9866.8|9861.8|0
1714341900000|2024-04-28 22:05:00|9868.5|9863.5|9869.2|9864.2|9870.8|9865.8|9867.4|9862.4|0
1714342200000|2024-04-28 22:10:00|9869.1|9864.1|9869.9|9864.9|9871.6|9866.6|9868.5|9863.5|0
1714342500000|2024-04-28 22:15:00|9869.8|9864.8|9872.5|9867.5|9873.7|9868.7|9869.5|9864.5|0
1714342800000|2024-04-28 22:20:00|9872.6|9867.6|9871.3|9866.3|9873.6|9868.6|9871.2|9866.2|0
1714343100000|2024-04-28 22:25:00|9871.1|9866.1|9872.2|9867.2|9873.6|9868.6|9870.9|9865.9|0
1714343400000|2024-04-28 22:30:00|9872.4|9867.4|9869.4|9864.4|9873.1|9868.1|9868.8|9863.8|0
1714343700000|2024-04-28 22:35:00|9869.5|9864.5|9868.2|9863.2|9870.3|9865.3|9867|9862|0
1714344000000|2024-04-28 22:40:00|9868.1|9863.1|9867.8|9862.8|9868.9|9863.9|9866.8|9861.8|0
1714344300000|2024-04-28 22:45:00|9867.9|9862.9|9869|9864|9870.5|9865.5|9867.8|9862.8|0
1714344600000|2024-04-28 22:50:00|9869.1|9864.1|9869.7|9864.7|9870.7|9865.7|9868.1|9863.1|0
1714344900000|2024-04-28 22:55:00|9869.8|9864.8|9869.9|9864.9|9870.5|9865.5|9868.8|9863.8|0
1714345200000|2024-04-28 23:00:00|9870|9865|9869.5|9864.5|9871.1|9866.1|9867|9862|0
1714345500000|2024-04-28 23:05:00|9869.7|9864.7|9870.1|9865.1|9871.7|9866.7|9869.1|9864.1|0
1714345800000|2024-04-28 23:10:00|9870|9865|9867.8|9862.8|9870.1|9865.1|9867.8|9862.8|0
1714346100000|2024-04-28 23:15:00|9867.9|9862.9|9869.7|9864.7|9869.8|9864.8|9867.3|9862.3|0
1714346400000|2024-04-28 23:20:00|9869.6|9864.6|9870.5|9865.5|9870.8|9865.8|9869.4|9864.4|0
1714346700000|2024-04-28 23:25:00|9870.6|9865.6|9873.4|9868.4|9874.5|9869.5|9870.3|9865.3|0
1714347000000|2024-04-28 23:30:00|9873.3|9868.3|9876.7|9871.7|9879.4|9874.4|9871.8|9866.8|0
1714347300000|2024-04-28 23:35:00|9876.5|9871.5|9879.3|9874.3|9880.3|9875.3|9876.2|9871.2|0
1714347600000|2024-04-28 23:40:00|9879.4|9874.4|9878.3|9873.3|9880.9|9875.9|9878.3|9873.3|0
1714347900000|2024-04-28 23:45:00|9878.4|9873.4|9878.2|9873.2|9879.4|9874.4|9877.3|9872.3|0
1714348200000|2024-04-28 23:50:00|9878.1|9873.1|9884.9|9879.9|9886.3|9881.3|9878|9873|0
1714348500000|2024-04-28 23:55:00|9884.6|9879.6|9884.9|9879.9|9885.7|9880.7|9883.7|9878.7|0
1714348800000|2024-04-29 00:00:00|9884.8|9879.8|9885.7|9880.7|9886.4|9881.4|9884|9879|0
1714349100000|2024-04-29 00:05:00|9885.6|9880.6|9888.1|9883.1|9889|9884|9885.6|9880.6|0
1714349400000|2024-04-29 00:10:00|9888|9883|9884.6|9879.6|9888.4|9883.4|9884.5|9879.5|0
1714349700000|2024-04-29 00:15:00|9884.7|9879.7|9879|9874|9884.7|9879.7|9878.5|9873.5|0
1714350000000|2024-04-29 00:20:00|9878.9|9873.9|9880.6|9875.6|9881|9876|9878.3|9873.3|0
1714350300000|2024-04-29 00:25:00|9880.7|9875.7|9880|9875|9880.8|9875.8|9878.8|9873.8|0
1714350600000|2024-04-29 00:30:00|9880.1|9875.1|9882.1|9877.1|9882.2|9877.2|9879.8|9874.8|0
1714350900000|2024-04-29 00:35:00|9882.2|9877.2|9883.4|9878.4|9884.3|9879.3|9881.9|9876.9|0
1714351200000|2024-04-29 00:40:00|9883.5|9878.5|9884.1|9879.1|9884.4|9879.4|9881.8|9876.8|0
1714351500000|2024-04-29 00:45:00|9883.8|9878.8|9883|9878|9885.2|9880.2|9882.4|9877.4|0
1714351800000|2024-04-29 00:50:00|9882.9|9877.9|9884.9|9879.9|9885.4|9880.4|9882.7|9877.7|0
1714352100000|2024-04-29 00:55:00|9885|9880|9883.6|9878.6|9885.9|9880.9|9883|9878|0
1714352400000|2024-04-29 01:00:00|9883.3|9878.3|9882.7|9877.7|9884.9|9879.9|9880.4|9875.4|0
1714352700000|2024-04-29 01:05:00|9883.4|9878.4|9885.5|9880.5|9886.7|9881.7|9882.3|9877.3|0
1714353000000|2024-04-29 01:10:00|9885.6|9880.6|9883.9|9878.9|9886.4|9881.4|9882.8|9877.8|0
1714353300000|2024-04-29 01:15:00|9883.8|9878.8|9884.5|9879.5|9885.9|9880.9|9883.8|9878.8|0
1714353600000|2024-04-29 01:20:00|9884.4|9879.4|9885.6|9880.6|9885.9|9880.9|9882.5|9877.5|0
1714353900000|2024-04-29 01:25:00|9885.7|9880.7|9886.4|9881.4|9886.5|9881.5|9884.2|9879.2|0
1714354200000|2024-04-29 01:30:00|9886.3|9881.3|9887.2|9882.2|9887.5|9882.5|9884.6|9879.6|0
1714354500000|2024-04-29 01:35:00|9887.5|9882.5|9889.3|9884.3|9889.6|9884.6|9885|9880|0
1714354800000|2024-04-29 01:40:00|9889.4|9884.4|9889.6|9884.6|9889.8|9884.8|9886.3|9881.3|0
1714355100000|2024-04-29 01:45:00|9889.5|9884.5|9888.8|9883.8|9890.7|9885.7|9887.2|9882.2|0
1714355400000|2024-04-29 01:50:00|9888.7|9883.7|9889.9|9884.9|9890.9|9885.9|9888.6|9883.6|0
1714355700000|2024-04-29 01:55:00|9890.1|9885.1|9895.8|9890.8|9898.5|9893.5|9888.6|9883.6|0
1714356000000|2024-04-29 02:00:00|9896|9891|9892.2|9887.2|9897.4|9892.4|9891.1|9886.1|0
1714356300000|2024-04-29 02:05:00|9892.3|9887.3|9893.8|9888.8|9894.5|9889.5|9890.4|9885.4|0
1714356600000|2024-04-29 02:10:00|9893.9|9888.9|9892.8|9887.8|9894.1|9889.1|9892|9887|0
1714356900000|2024-04-29 02:15:00|9892.7|9887.7|9892.3|9887.3|9893.6|9888.6|9891.4|9886.4|0
1714357200000|2024-04-29 02:20:00|9892.2|9887.2|9890.4|9885.4|9892.8|9887.8|9889|9884|0
1714357500000|2024-04-29 02:25:00|9890.3|9885.3|9891|9886|9891.9|9886.9|9889.2|9884.2|0
1714357800000|2024-04-29 02:30:00|9890.9|9885.9|9892.4|9887.4|9893.2|9888.2|9890.2|9885.2|0
1714358100000|2024-04-29 02:35:00|9892.6|9887.6|9895.6|9890.6|9895.8|9890.8|9891.7|9886.7|0
1714358400000|2024-04-29 02:40:00|9895|9890|9893.5|9888.5|9895.4|9890.4|9892.2|9887.2|0
1714358700000|2024-04-29 02:45:00|9893.4|9888.4|9894.2|9889.2|9894.5|9889.5|9892.7|9887.7|0
1714359000000|2024-04-29 02:50:00|9894.1|9889.1|9895.3|9890.3|9896.2|9891.2|9894|9889|0
1714359300000|2024-04-29 02:55:00|9895.4|9890.4|9893.6|9888.6|9895.4|9890.4|9892.1|9887.1|0
1714359600000|2024-04-29 03:00:00|9893.4|9888.4|9893.3|9888.3|9893.7|9888.7|9891.5|9886.5|0
1714359900000|2024-04-29 03:05:00|9893.2|9888.2|9893.7|9888.7|9894.2|9889.2|9891.8|9886.8|0
1714360200000|2024-04-29 03:10:00|9893.6|9888.6|9895.6|9890.6|9895.8|9890.8|9893.4|9888.4|0
1714360500000|2024-04-29 03:15:00|9895.7|9890.7|9895.1|9890.1|9895.9|9890.9|9893.4|9888.4|0
1714360800000|2024-04-29 03:20:00|9895.2|9890.2|9895.3|9890.3|9896.3|9891.3|9895|9890|0
1714361100000|2024-04-29 03:25:00|9895.1|9890.1|9894.2|9889.2|9895.3|9890.3|9894|9889|0
1714361400000|2024-04-29 03:30:00|9894|9889|9894.1|9889.1|9894.8|9889.8|9892.8|9887.8|0
1714361700000|2024-04-29 03:35:00|9894|9889|9895.7|9890.7|9895.8|9890.8|9893.9|9888.9|0
1714362000000|2024-04-29 03:40:00|9895.8|9890.8|9894.8|9889.8|9895.8|9890.8|9893.9|9888.9|0
1714362300000|2024-04-29 03:45:00|9894.9|9889.9|9894.3|9889.3|9895.5|9890.5|9893.3|9888.3|0
1714362600000|2024-04-29 03:50:00|9894.2|9889.2|9893.7|9888.7|9895|9890|9893.7|9888.7|0
1714362900000|2024-04-29 03:55:00|9893.9|9888.9|9892.4|9887.4|9893.9|9888.9|9891.7|9886.7|0
1714363200000|2024-04-29 04:00:00|9892.3|9887.3|9893.4|9888.4|9893.7|9888.7|9892.3|9887.3|0
1714363500000|2024-04-29 04:05:00|9893.3|9888.3|9892.8|9887.8|9893.8|9888.8|9890.5|9885.5|0
1714363800000|2024-04-29 04:10:00|9892.9|9887.9|9896.8|9891.8|9897.5|9892.5|9892.9|9887.9|0
1714364100000|2024-04-29 04:15:00|9896.9|9891.9|9894.1|9889.1|9897|9892|9893.1|9888.1|0
1714364400000|2024-04-29 04:20:00|9894.2|9889.2|9896|9891|9896.2|9891.2|9893.6|9888.6|0
1714364700000|2024-04-29 04:25:00|9896.1|9891.1|9895.4|9890.4|9896.7|9891.7|9894.7|9889.7|0
1714365000000|2024-04-29 04:30:00|9895.5|9890.5|9897.8|9892.8|9897.9|9892.9|9894.9|9889.9|0
1714365300000|2024-04-29 04:35:00|9898|9893|9897.2|9892.2|9900.9|9895.9|9897|9892|0
1714365600000|2024-04-29 04:40:00|9897.4|9892.4|9896.5|9891.5|9898.1|9893.1|9895.4|9890.4|0
1714365900000|2024-04-29 04:45:00|9896.6|9891.6|9899.6|9894.6|9899.8|9894.8|9895.8|9890.8|0
1714366200000|2024-04-29 04:50:00|9899.7|9894.7|9896.9|9891.9|9899.8|9894.8|9896.3|9891.3|0
1714366500000|2024-04-29 04:55:00|9897|9892|9897.4|9892.4|9898.6|9893.6|9896.7|9891.7|0
1714366800000|2024-04-29 05:00:00|9897.5|9892.5|9894.2|9889.2|9898.2|9893.2|9893.6|9888.6|0
1714367100000|2024-04-29 05:05:00|9893.9|9888.9|9895.5|9890.5|9896.8|9891.8|9893.9|9888.9|0
1714367400000|2024-04-29 05:10:00|9895.4|9890.4|9896.4|9891.4|9898.2|9893.2|9895.3|9890.3|0
1714367700000|2024-04-29 05:15:00|9896.5|9891.5|9896.8|9891.8|9897|9892|9895.7|9890.7|0
1714368000000|2024-04-29 05:20:00|9896.6|9891.6|9898|9893|9898.8|9893.8|9896.3|9891.3|0
1714368300000|2024-04-29 05:25:00|9898.1|9893.1|9900.7|9895.7|9900.7|9895.7|9898.1|9893.1|0
1714368600000|2024-04-29 05:30:00|9900.5|9895.5|9898.4|9893.4|9900.5|9895.5|9897.7|9892.7|0
1714368900000|2024-04-29 05:35:00|9898.2|9893.2|9899|9894|9899.6|9894.6|9897.4|9892.4|0
1714369200000|2024-04-29 05:40:00|9899.1|9894.1|9901.3|9896.3|9901.5|9896.5|9898.2|9893.2|0
1714369500000|2024-04-29 05:45:00|9901.2|9896.2|9900.6|9895.6|9901.4|9896.4|9898.8|9893.8|0
1714369800000|2024-04-29 05:50:00|9900.2|9895.2|9900.9|9895.9|9902.6|9897.6|9899.4|9894.4|0
1714370100000|2024-04-29 05:55:00|9900.6|9895.6|9903.2|9898.2|9903.3|9898.3|9900|9895|0
1714370400000|2024-04-29 06:00:00|9903.4|9898.4|9897.9|9892.9|9903.8|9898.8|9893.9|9888.9|0
1714370700000|2024-04-29 06:05:00|9898|9893|9897.6|9892.6|9899.3|9894.3|9894.6|9889.6|0
1714371000000|2024-04-29 06:10:00|9897.7|9892.7|9896.5|9891.5|9898.1|9893.1|9896|9891|0
1714371300000|2024-04-29 06:15:00|9896.4|9891.4|9897.3|9892.3|9897.9|9892.9|9894.6|9889.6|0
1714371600000|2024-04-29 06:20:00|9897.2|9892.2|9894.8|9889.8|9897.8|9892.8|9894.7|9889.7|0
1714371900000|2024-04-29 06:25:00|9894.9|9889.9|9892.9|9887.9|9894.9|9889.9|9890.6|9885.6|0
1714372200000|2024-04-29 06:30:00|9893|9888|9894.1|9889.1|9895.1|9890.1|9891.3|9886.3|0
1714372500000|2024-04-29 06:35:00|9894|9889|9892.4|9887.4|9894.6|9889.6|9892.1|9887.1|0
1714372800000|2024-04-29 06:40:00|9892.3|9887.3|9893.2|9888.2|9893.7|9888.7|9892|9887|0
1714373100000|2024-04-29 06:45:00|9893.1|9888.1|9892|9887|9893.9|9888.9|9891.9|9886.9|0
1714373400000|2024-04-29 06:50:00|9892.1|9887.1|9888.3|9883.3|9892.1|9887.1|9886|9881|0
1714373700000|2024-04-29 06:55:00|9888.5|9883.5|9887.4|9882.4|9889.9|9884.9|9887.1|9882.1|0
1714374000000|2024-04-29 07:00:00|9887.6|9882.6|9887.6|9882.6|9889.6|9884.6|9886.3|9881.3|0
1714374300000|2024-04-29 07:05:00|9887.5|9882.5|9890.3|9885.3|9890.9|9885.9|9885|9880|0
1714374600000|2024-04-29 07:10:00|9890.2|9885.2|9887.7|9882.7|9892|9887|9886.6|9881.6|0
1714374900000|2024-04-29 07:15:00|9887.6|9882.6|9885.7|9880.7|9889.3|9884.3|9883.5|9878.5|0
1714375200000|2024-04-29 07:20:00|9885.6|9880.6|9887.3|9882.3|9889.4|9884.4|9885.1|9880.1|0
1714375500000|2024-04-29 07:25:00|9887.5|9882.5|9887.5|9882.5|9888.7|9883.7|9884.7|9879.7|0
1714375800000|2024-04-29 07:30:00|9887.3|9882.3|9887.6|9882.6|9891.2|9886.2|9886.3|9881.3|0
1714376100000|2024-04-29 07:35:00|9887.7|9882.7|9890|9885|9890.8|9885.8|9887.1|9882.1|0
1714376400000|2024-04-29 07:40:00|9889.9|9884.9|9888.1|9883.1|9890.3|9885.3|9886.7|9881.7|0
1714376700000|2024-04-29 07:45:00|9888.2|9883.2|9890.9|9885.9|9891.1|9886.1|9883|9878|0
1714377000000|2024-04-29 07:50:00|9890.8|9885.8|9899.9|9894.9|9900.2|9895.2|9890.8|9885.8|0
1714377300000|2024-04-29 07:55:00|9899.8|9894.8|9902.2|9897.2|9902.5|9897.5|9897.3|9892.3|0
1714377600000|2024-04-29 08:00:00|9902.1|9897.1|9932.5|9929.5|9938.5|9935.5|9901.7|9896.7|0
1714377900000|2024-04-29 08:05:00|9933.2|9930.2|9937.3|9934.3|9938.5|9935.5|9929.7|9926.7|0
1714378200000|2024-04-29 08:10:00|9937.8|9934.8|9949.2|9946.2|9950.4|9947.4|9937.4|9934.4|0
1714378500000|2024-04-29 08:15:00|9949.7|9946.7|9943.5|9940.5|9949.9|9946.9|9943|9940|0
1714378800000|2024-04-29 08:20:00|9943.6|9940.6|9946.4|9943.4|9947.5|9944.5|9941.1|9938.1|0
1714379100000|2024-04-29 08:25:00|9946.3|9943.3|9941.3|9938.3|9946.3|9943.3|9939.6|9936.6|0
1714379400000|2024-04-29 08:30:00|9941|9938|9942.5|9939.5|9943.6|9940.6|9941|9938|0
1714379700000|2024-04-29 08:35:00|9942.3|9939.3|9946|9943|9947.1|9944.1|9942.3|9939.3|0
1714380000000|2024-04-29 08:40:00|9945.9|9942.9|9950.2|9947.2|9950.3|9947.3|9945.9|9942.9|0
1714380300000|2024-04-29 08:45:00|9950.3|9947.3|9948.5|9945.5|9950.8|9947.8|9947.2|9944.2|0
1714380600000|2024-04-29 08:50:00|9948.3|9945.3|9952.5|9949.5|9952.5|9949.5|9947.5|9944.5|0
1714380900000|2024-04-29 08:55:00|9952.6|9949.6|9950.5|9947.5|9954.1|9951.1|9950.1|9947.1|0
1714381200000|2024-04-29 09:00:00|9950.6|9947.6|9953.1|9950.1|9954.1|9951.1|9950|9947|0
1714381500000|2024-04-29 09:05:00|9952.9|9949.9|9960.3|9957.3|9963.4|9960.4|9951.8|9948.8|0
1714381800000|2024-04-29 09:10:00|9960.4|9957.4|9956.6|9953.6|9961.5|9958.5|9953.1|9950.1|0
1714382100000|2024-04-29 09:15:00|9956.7|9953.7|9950.6|9947.6|9957.6|9954.6|9950.3|9947.3|0
1714382400000|2024-04-29 09:20:00|9950.7|9947.7|9950.5|9947.5|9950.9|9947.9|9948|9945|0
1714382700000|2024-04-29 09:25:00|9950.2|9947.2|9932.6|9929.6|9950.5|9947.5|9931.3|9928.3|0
1714383000000|2024-04-29 09:30:00|9932.5|9929.5|9931.3|9928.3|9933.4|9930.4|9930.2|9927.2|0
1714383300000|2024-04-29 09:35:00|9931.4|9928.4|9940.2|9937.2|9940.4|9937.4|9931.2|9928.2|0
1714383600000|2024-04-29 09:40:00|9940.1|9937.1|9937.4|9934.4|9942.4|9939.4|9936.6|9933.6|0
1714383900000|2024-04-29 09:45:00|9937.3|9934.3|9940.1|9937.1|9940.9|9937.9|9935.7|9932.7|0
1714384200000|2024-04-29 09:50:00|9940|9937|9939.1|9936.1|9943.3|9940.3|9938.7|9935.7|0
1714384500000|2024-04-29 09:55:00|9939|9936|9936.7|9933.7|9940.1|9937.1|9936.1|9933.1|0
1714384800000|2024-04-29 10:00:00|9936.5|9933.5|9944.4|9941.4|9945.2|9942.2|9935.6|9932.6|0
1714385100000|2024-04-29 10:05:00|9944.6|9941.6|9946.8|9943.8|9946.9|9943.9|9943.6|9940.6|0
1714385400000|2024-04-29 10:10:00|9947.4|9944.4|9950.6|9947.6|9952.2|9949.2|9946.1|9943.1|0
1714385700000|2024-04-29 10:15:00|9950.5|9947.5|9956.9|9953.9|9957.2|9954.2|9949.9|9946.9|0
1714386000000|2024-04-29 10:20:00|9957.1|9954.1|9958.1|9955.1|9959.1|9956.1|9956.6|9953.6|0
1714386300000|2024-04-29 10:25:00|9958.6|9955.6|9957.7|9954.7|9959|9956|9953.9|9950.9|0
1714386600000|2024-04-29 10:30:00|9957.8|9954.8|9959.5|9956.5|9962.8|9959.8|9957.7|9954.7|0
1714386900000|2024-04-29 10:35:00|9959.4|9956.4|9965.2|9962.2|9965.6|9962.6|9959.1|9956.1|0
1714387200000|2024-04-29 10:40:00|9965|9962|9967.5|9964.5|9967.8|9964.8|9962.8|9959.8|0
1714387500000|2024-04-29 10:45:00|9968|9965|9971|9968|9972.7|9969.7|9967.9|9964.9|0
1714387800000|2024-04-29 10:50:00|9971.2|9968.2|9971.9|9968.9|9979.9|9976.9|9966.1|9963.1|0
1714388100000|2024-04-29 10:55:00|9972.1|9969.1|9970.1|9967.1|9973.8|9970.8|9967.8|9964.8|0
1714388400000|2024-04-29 11:00:00|9968.6|9965.6|9966.6|9963.6|9970.1|9967.1|9961.3|9958.3|0
1714388700000|2024-04-29 11:05:00|9967.7|9964.7|9962.3|9959.3|9970.7|9967.7|9959.9|9956.9|0
1714389000000|2024-04-29 11:10:00|9962.1|9959.1|9953.7|9950.7|9965.5|9962.5|9953.7|9950.7|0
1714389300000|2024-04-29 11:15:00|9953.6|9950.6|9942.2|9939.2|9953.8|9950.8|9940|9937|0
1714389600000|2024-04-29 11:20:00|9942.1|9939.1|9958.4|9955.4|9958.4|9955.4|9942.1|9939.1|0
1714389900000|2024-04-29 11:25:00|9958.5|9955.5|9975|9972|9975|9972|9958.5|9955.5|0
1714390200000|2024-04-29 11:30:00|9974.5|9971.5|9966.7|9963.7|9975.5|9972.5|9966.7|9963.7|0
1714390500000|2024-04-29 11:35:00|9966.5|9963.5|9968.5|9965.5|9969.7|9966.7|9960.3|9957.3|0
1714390800000|2024-04-29 11:40:00|9968.2|9965.2|9972.9|9969.9|9973.4|9970.4|9966|9963|0
1714391100000|2024-04-29 11:45:00|9973|9970|9982.4|9979.4|9983.4|9980.4|9971.7|9968.7|0
1714391400000|2024-04-29 11:50:00|9982.1|9979.1|9984.7|9981.7|9984.7|9981.7|9978|9975|0
1714391700000|2024-04-29 11:55:00|9984.4|9981.4|9984.8|9981.8|9988.5|9985.5|9981.8|9978.8|0
1714392000000|2024-04-29 12:00:00|9983.8|9980.8|9977.1|9974.1|9984.9|9981.9|9973|9970|0
1714392300000|2024-04-29 12:05:00|9977.2|9974.2|9989.7|9986.7|9991.1|9988.1|9976.2|9973.2|0
1714392600000|2024-04-29 12:10:00|9990.8|9987.8|9989.3|9986.3|9991.9|9988.9|9985.1|9982.1|0
1714392900000|2024-04-29 12:15:00|9989.4|9986.4|9997.8|9994.8|9997.8|9994.8|9988.4|9985.4|0
1714393200000|2024-04-29 12:20:00|9998|9995|10000.8|9997.8|10009.8|10006.8|9995.9|9992.9|0
1714393500000|2024-04-29 12:25:00|10000.4|9997.4|9991.8|9988.8|10000.5|9997.5|9987.7|9984.7|0
1714393800000|2024-04-29 12:30:00|9991.9|9988.9|9990.1|9987.1|9992.1|9989.1|9981.5|9978.5|0
1714394100000|2024-04-29 12:35:00|9990.3|9987.3|9993.1|9990.1|9996.1|9993.1|9988.6|9985.6|0
1714394400000|2024-04-29 12:40:00|9993.4|9990.4|9990.8|9987.8|9993.6|9990.6|9986.1|9983.1|0
1714394700000|2024-04-29 12:45:00|9991|9988|9994.3|9991.3|9999.3|9996.3|9990.9|9987.9|0
1714395000000|2024-04-29 12:50:00|9994.5|9991.5|10006.1|10003.1|10007.2|10004.2|9991.8|9988.8|0
1714395300000|2024-04-29 12:55:00|10005.9|10002.9|10002.6|9999.6|10006|10003|9999.6|9996.6|0
1714395600000|2024-04-29 13:00:00|10002.4|9999.4|10008|10005|10009.6|10006.6|10002.4|9999.4|0
1714395900000|2024-04-29 13:05:00|10007.8|10004.8|10002.1|9999.1|10013.5|10010.5|10001.6|9998.6|0
1714396200000|2024-04-29 13:10:00|10002.3|9999.3|10003.4|10000.4|10004.2|10001.2|9996.4|9993.4|0
1714396500000|2024-04-29 13:15:00|10003.3|10000.3|10000.7|9997.7|10003.9|10000.9|9994.7|9991.7|0
1714396800000|2024-04-29 13:20:00|10000.8|9997.8|9993.7|9990.7|10002.1|9999.1|9993.7|9990.7|0
1714397100000|2024-04-29 13:25:00|9988.2|9985.2|9985.8|9982.8|9990.5|9987.5|9977.2|9974.2|0
1714397400000|2024-04-29 13:30:00|9986.4|9983.4|9964.5|9962.7|9988.4|9985.4|9944.3|9942.5|0
1714397700000|2024-04-29 13:35:00|9965.4|9963.6|9941.7|9939.9|9975.7|9973.9|9936.2|9934.4|0
1714398000000|2024-04-29 13:40:00|9941.9|9940.1|9888.4|9886.6|9941.9|9940.1|9876.7|9874.9|0
1714398300000|2024-04-29 13:45:00|9888.6|9886.8|9904.9|9903.1|9908.6|9906.8|9887.3|9885.5|0
1714398600000|2024-04-29 13:50:00|9905|9903.2|9871.1|9869.3|9907.3|9905.5|9869.5|9867.7|0
1714398900000|2024-04-29 13:55:00|9871.3|9869.5|9914.6|9912.8|9916.4|9914.6|9871.3|9869.5|0
1714399200000|2024-04-29 14:00:00|9914.5|9912.7|9913.2|9911.4|9927|9925.2|9906.5|9904.7|0
1714399500000|2024-04-29 14:05:00|9912.6|9910.8|9930.9|9929.1|9937|9935.2|9905.2|9903.4|0
1714399800000|2024-04-29 14:10:00|9930|9928.2|9932.7|9930.9|9938.4|9936.6|9925.8|9924|0
1714400100000|2024-04-29 14:15:00|9932.8|9931|9937.7|9935.9|9940.2|9938.4|9926.1|9924.3|0
1714400400000|2024-04-29 14:20:00|9938|9936.2|9925.1|9923.3|9947.6|9945.8|9917.5|9915.7|0
1714400700000|2024-04-29 14:25:00|9925.9|9924.1|9932.8|9931|9938.4|9936.6|9923.8|9922|0
1714401000000|2024-04-29 14:30:00|9932.3|9930.5|9947.7|9945.9|9949.6|9947.8|9932.3|9930.5|0
1714401300000|2024-04-29 14:35:00|9947.9|9946.1|9926.9|9925.1|9947.9|9946.1|9921.9|9920.1|0
1714401600000|2024-04-29 14:40:00|9927.2|9925.4|9952|9950.2|9956.8|9955|9926.8|9925|0
1714401900000|2024-04-29 14:45:00|9951.9|9950.1|9945.3|9943.5|9955.4|9953.6|9940.2|9938.4|0
1714402200000|2024-04-29 14:50:00|9945.5|9943.7|9944.2|9942.4|9952.2|9950.4|9942.2|9940.4|0
1714402500000|2024-04-29 14:55:00|9944.1|9942.3|9940|9938.2|9952.5|9950.7|9939.7|9937.9|0
1714402800000|2024-04-29 15:00:00|9940.2|9938.4|9934|9932.2|9944.1|9942.3|9930.3|9928.5|0
1714403100000|2024-04-29 15:05:00|9933.8|9932|9930.2|9928.4|9934.1|9932.3|9919.2|9917.4|0
1714403400000|2024-04-29 15:10:00|9930.8|9929|9939.3|9937.5|9940|9938.2|9927.2|9925.4|0
1714403700000|2024-04-29 15:15:00|9939.5|9937.7|9944.4|9942.6|9944.4|9942.6|9931.7|9929.9|0
1714404000000|2024-04-29 15:20:00|9944|9942.2|9934.7|9932.9|9944.8|9943|9926.9|9925.1|0
1714404300000|2024-04-29 15:25:00|9935.2|9933.4|9945|9943.2|9950.5|9948.7|9933.6|9931.8|0
1714404600000|2024-04-29 15:30:00|9945.1|9943.3|9922.2|9920.4|9945.5|9943.7|9919.7|9917.9|0
1714404900000|2024-04-29 15:35:00|9922.6|9920.8|9934.6|9932.8|9934.8|9933|9917.4|9915.6|0
1714405200000|2024-04-29 15:40:00|9935.1|9933.3|9957.2|9955.4|9957.2|9955.4|9935.1|9933.3|0
1714405500000|2024-04-29 15:45:00|9957.1|9955.3|9952.3|9950.5|9957.1|9955.3|9940.4|9938.6|0
1714405800000|2024-04-29 15:50:00|9952.2|9950.4|9956.3|9954.5|9960.8|9959|9950.2|9948.4|0
1714406100000|2024-04-29 15:55:00|9956.9|9955.1|9962.1|9960.3|9963.6|9961.8|9954.7|9952.9|0
1714406400000|2024-04-29 16:00:00|9962.3|9960.5|9959.8|9958|9968.2|9966.4|9955.5|9953.7|0
1714406700000|2024-04-29 16:05:00|9959.4|9957.6|9963.2|9961.4|9968.6|9966.8|9956.5|9954.7|0
1714407000000|2024-04-29 16:10:00|9963.3|9961.5|9969.5|9967.7|9974.4|9972.6|9963.2|9961.4|0
1714407300000|2024-04-29 16:15:00|9969.6|9967.8|9975.5|9973.7|9975.6|9973.8|9967.3|9965.5|0
1714407600000|2024-04-29 16:20:00|9975.6|9973.8|9971.3|9969.5|9977.7|9975.9|9966.4|9964.6|0
1714407900000|2024-04-29 16:25:00|9971.2|9969.4|9981.4|9979.6|9981.6|9979.8|9965.9|9964.1|0
1714408200000|2024-04-29 16:30:00|9980.4|9978.6|9972.3|9970.5|9986|9984.2|9972.1|9970.3|0
1714408500000|2024-04-29 16:35:00|9971.5|9969.7|9963.9|9962.1|9973.5|9971.7|9962.4|9960.6|0
1714408800000|2024-04-29 16:40:00|9963.6|9961.8|9966.8|9965|9971.2|9969.4|9950.4|9948.6|0
1714409100000|2024-04-29 16:45:00|9966.7|9964.9|9969.7|9967.9|9974.1|9972.3|9963.6|9961.8|0
1714409400000|2024-04-29 16:50:00|9970|9968.2|9971.2|9969.4|9973.3|9971.5|9963|9961.2|0
1714409700000|2024-04-29 16:55:00|9970.9|9969.1|9971.9|9970.1|9971.9|9970.1|9963.2|9961.4|0
1714410000000|2024-04-29 17:00:00|9972.2|9970.4|9962.6|9960.8|9973.5|9971.7|9958.4|9956.6|0
1714410300000|2024-04-29 17:05:00|9962.7|9960.9|9951.3|9949.5|9963.1|9961.3|9946.1|9944.3|0
1714410600000|2024-04-29 17:10:00|9951.9|9950.1|9959.7|9957.9|9961.2|9959.4|9951.6|9949.8|0
1714410900000|2024-04-29 17:15:00|9959.8|9958|9965.1|9963.3|9968|9966.2|9956.5|9954.7|0
1714411200000|2024-04-29 17:20:00|9964.7|9962.9|9973|9971.2|9977.8|9976|9964.5|9962.7|0
1714411500000|2024-04-29 17:25:00|9972.8|9971|9990|9988.2|9990.1|9988.3|9972.6|9970.8|0
1714411800000|2024-04-29 17:30:00|9990.2|9988.4|9989|9987.2|9990.8|9989|9981.1|9979.3|0
1714412100000|2024-04-29 17:35:00|9988.8|9987|9980.9|9979.1|9990.3|9988.5|9979.8|9978|0
1714412400000|2024-04-29 17:40:00|9981.3|9979.5|9986.7|9984.9|9988.3|9986.5|9980.9|9979.1|0
1714412700000|2024-04-29 17:45:00|9987|9985.2|9979.9|9978.1|9991.1|9989.3|9979.2|9977.4|0
1714413000000|2024-04-29 17:50:00|9979.8|9978|9973.4|9971.6|9982.2|9980.4|9970.3|9968.5|0
1714413300000|2024-04-29 17:55:00|9973.3|9971.5|9975|9973.2|9978.9|9977.1|9972.7|9970.9|0
1714413600000|2024-04-29 18:00:00|9974.5|9972.7|9962.9|9961.1|9974.8|9973|9958.4|9956.6|0
1714413900000|2024-04-29 18:05:00|9962|9960.2|9958.5|9956.7|9962.3|9960.5|9954.6|9952.8|0
1714414200000|2024-04-29 18:10:00|9958.4|9956.6|9954|9952.2|9961.6|9959.8|9950.9|9949.1|0
1714414500000|2024-04-29 18:15:00|9954.2|9952.4|9950.4|9948.6|9961.2|9959.4|9950.1|9948.3|0
1714414800000|2024-04-29 18:20:00|9951.3|9949.5|9954|9952.2|9958.5|9956.7|9950.9|9949.1|0
1714415100000|2024-04-29 18:25:00|9954.1|9952.3|9949.1|9947.3|9955.8|9954|9947.9|9946.1|0
1714415400000|2024-04-29 18:30:00|9949.2|9947.4|9926.1|9924.3|9949.2|9947.4|9921.5|9919.7|0
1714415700000|2024-04-29 18:35:00|9926.6|9924.8|9932.7|9930.9|9932.8|9931|9921.5|9919.7|0
1714416000000|2024-04-29 18:40:00|9932.9|9931.1|9950.3|9948.5|9951.1|9949.3|9932|9930.2|0
1714416300000|2024-04-29 18:45:00|9950.2|9948.4|9942.7|9940.9|9950.6|9948.8|9941.7|9939.9|0
1714416600000|2024-04-29 18:50:00|9942.5|9940.7|9943.2|9941.4|9945.3|9943.5|9937.8|9936|0
1714416900000|2024-04-29 18:55:00|9943.4|9941.6|9948.8|9947|9950.4|9948.6|9941.2|9939.4|0
1714417200000|2024-04-29 19:00:00|9947.7|9945.9|9897.5|9895.7|9947.8|9946|9892.6|9890.8|0
1714417500000|2024-04-29 19:05:00|9897|9895.2|9907.2|9905.4|9909.1|9907.3|9883.6|9881.8|0
1714417800000|2024-04-29 19:10:00|9907.3|9905.5|9905.2|9903.4|9912|9910.2|9902.3|9900.5|0
1714418100000|2024-04-29 19:15:00|9905.4|9903.6|9907.2|9905.4|9918|9916.2|9902.1|9900.3|0
1714418400000|2024-04-29 19:20:00|9907|9905.2|9915.2|9913.4|9920.1|9918.3|9907|9905.2|0
1714418700000|2024-04-29 19:25:00|9915|9913.2|9915.4|9913.6|9920.6|9918.8|9908.5|9906.7|0
1714419000000|2024-04-29 19:30:00|9916|9914.2|9919.4|9917.6|9924.5|9922.7|9915.9|9914.1|0
1714419300000|2024-04-29 19:35:00|9919.6|9917.8|9921.5|9919.7|9925|9923.2|9912.5|9910.7|0
1714419600000|2024-04-29 19:40:00|9921.7|9919.9|9927.5|9925.7|9930.8|9929|9916.3|9914.5|0
1714419900000|2024-04-29 19:45:00|9927.4|9925.6|9932.9|9931.1|9939.3|9937.5|9926.4|9924.6|0
1714420200000|2024-04-29 19:50:00|9933.2|9931.4|9949.2|9947.4|9955.7|9953.9|9933.2|9931.4|0
1714420500000|2024-04-29 19:55:00|9950.4|9948.6|9958.2|9956.4|9958.4|9956.6|9947.6|9945.8|0
1714420800000|2024-04-29 20:00:00|9958.8|9955.8|9959.6|9956.6|9968.7|9965.7|9952|9949|0
1714421100000|2024-04-29 20:05:00|9959.9|9956.9|9966.7|9963.7|9966.7|9963.7|9958.9|9955.9|0
1714421400000|2024-04-29 20:10:00|9966.6|9963.6|9965.5|9962.5|9966.8|9963.8|9963.7|9960.7|0
1714421700000|2024-04-29 20:15:00|9965.6|9962.6|9964.7|9961.7|9966.1|9963.1|9961.9|9958.9|0
1714422000000|2024-04-29 20:20:00|9964.6|9961.6|9966.3|9963.3|9968.3|9965.3|9964.6|9961.6|0
1714422300000|2024-04-29 20:25:00|9966.5|9963.5|9965.1|9962.1|9969.2|9966.2|9965.1|9962.1|0
1714422600000|2024-04-29 20:30:00|9965|9962|9965.8|9962.8|9966.9|9963.9|9964.8|9961.8|0
1714422900000|2024-04-29 20:35:00|9966|9963|9968|9965|9968.3|9965.3|9966|9963|0
1714423200000|2024-04-29 20:40:00|9968.1|9965.1|9964.9|9961.9|9969.8|9966.8|9964.7|9961.7|0
1714423500000|2024-04-29 20:45:00|9964.7|9961.7|9964|9961|9965.3|9962.3|9962|9959|0
1714423800000|2024-04-29 20:50:00|9964.2|9961.2|9960.8|9957.8|9965.5|9962.5|9960.8|9957.8|0
1714424100000|2024-04-29 20:55:00|9961.6|9958.6|9958.7|9955.7|9961.8|9958.8|9958|9955|0
1714424400000|2024-04-29 21:00:00|9958.6|9955.6|9959.5|9956.5|9960.4|9957.4|9957.7|9954.7|0
1714424700000|2024-04-29 21:05:00|9959.6|9956.6|9958.8|9955.8|9960.1|9957.1|9957|9954|0
1714425000000|2024-04-29 21:10:00|9958.9|9955.9|9956.4|9953.4|9958.9|9955.9|9956.3|9953.3|0
1714425300000|2024-04-29 21:15:00|9956.5|9953.5|9956.2|9953.2|9959.6|9956.6|9955.8|9952.8|0
1714425600000|2024-04-29 21:20:00|9956.3|9953.3|9957.1|9954.1|9957.1|9954.1|9955.7|9952.7|0
1714425900000|2024-04-29 21:25:00|9957.2|9954.2|9955.4|9952.4|9958.4|9955.4|9955.4|9952.4|0
1714426200000|2024-04-29 21:30:00|9955.3|9952.3|9956.5|9953.5|9957.1|9954.1|9955.2|9952.2|0
1714426500000|2024-04-29 21:35:00|9956.7|9953.7|9956.7|9953.7|9956.9|9953.9|9955.9|9952.9|0
1714426800000|2024-04-29 21:40:00|9956.6|9953.6|9957.9|9954.9|9958.1|9955.1|9956.3|9953.3|0
1714427100000|2024-04-29 21:45:00|9958.1|9955.1|9957.1|9954.1|9958.2|9955.2|9957.1|9954.1|0
1714427400000|2024-04-29 21:50:00|9957.4|9954.4|9958|9955|9958.4|9955.4|9956.5|9953.5|0
1714427700000|2024-04-29 21:55:00|9957.7|9954.7|9958.7|9955.7|9959|9956|9957.7|9954.7|0
1714428000000|2024-04-29 22:00:00|9958.8|9955.8|9959.1|9956.1|9959.8|9956.8|9957.8|9954.8|0
1714428300000|2024-04-29 22:05:00|9959|9956|9959.2|9956.2|9959.6|9956.6|9958.8|9955.8|0
1714428600000|2024-04-29 22:10:00|9959.1|9956.1|9958.5|9955.5|9959.3|9956.3|9958.1|9955.1|0
1714428900000|2024-04-29 22:15:00|9958.6|9955.6|9959.2|9956.2|9959.9|9956.9|9958.6|9955.6|0
1714429200000|2024-04-29 22:20:00|9959.3|9956.3|9958.8|9955.8|9959.4|9956.4|9957.7|9954.7|0
1714429500000|2024-04-29 22:25:00|9958.9|9955.9|9959.2|9956.2|9959.8|9956.8|9958.5|9955.5|0
1714429800000|2024-04-29 22:30:00|9959.1|9956.1|9959.4|9956.4|9959.9|9956.9|9959.1|9956.1|0
1714430100000|2024-04-29 22:35:00|9959.5|9956.5|9960.3|9957.3|9960.3|9957.3|9959.3|9956.3|0
1714430400000|2024-04-29 22:40:00|9960.2|9957.2|9960.5|9957.5|9960.8|9957.8|9959.9|9956.9|0
1714430700000|2024-04-29 22:45:00|9960.4|9957.4|9961.3|9958.3|9961.4|9958.4|9960.3|9957.3|0
1714431000000|2024-04-29 22:50:00|9961.2|9958.2|9961.1|9958.1|9961.3|9958.3|9960.8|9957.8|0
1714431300000|2024-04-29 22:55:00|9960.9|9957.9|9961.4|9958.4|9961.5|9958.5|9960.6|9957.6|0
1714431600000|2024-04-29 23:00:00|9961.3|9958.3|9962.9|9959.9|9964.6|9961.6|9961.3|9958.3|0
1714431900000|2024-04-29 23:05:00|9962.7|9959.7|9963.8|9960.8|9963.9|9960.9|9962.5|9959.5|0
1714432200000|2024-04-29 23:10:00|9963.6|9960.6|9964.6|9961.6|9964.6|9961.6|9963.2|9960.2|0
1714432500000|2024-04-29 23:15:00|9964.8|9961.8|9965.1|9962.1|9965.4|9962.4|9963.9|9960.9|0
1714432800000|2024-04-29 23:20:00|9965.2|9962.2|9965.9|9962.9|9966.1|9963.1|9964.7|9961.7|0
1714433100000|2024-04-29 23:25:00|9965.7|9962.7|9966.2|9963.2|9967.1|9964.1|9965.3|9962.3|0
1714433400000|2024-04-29 23:30:00|9966.1|9963.1|9965.7|9962.7|9966.5|9963.5|9964.7|9961.7|0
1714433700000|2024-04-29 23:35:00|9965.8|9962.8|9966.2|9963.2|9967|9964|9965.3|9962.3|0
1714434000000|2024-04-29 23:40:00|9966.1|9963.1|9964.2|9961.2|9966.6|9963.6|9964.2|9961.2|0
1714434300000|2024-04-29 23:45:00|9964.5|9961.5|9966.1|9963.1|9966.1|9963.1|9964.3|9961.3|0
1714434600000|2024-04-29 23:50:00|9966|9963|9966.3|9963.3|9966.7|9963.7|9965.5|9962.5|0
1714434900000|2024-04-29 23:55:00|9966|9963|9963.8|9958.8|9966.1|9963.1|9962.6|9958.8|0
1714435200000|2024-04-30 00:00:00|9963.9|9958.9|9958.3|9953.3|9963.9|9958.9|9957.5|9952.5|0
1714435500000|2024-04-30 00:05:00|9958.4|9953.4|9960.9|9955.9|9961.4|9956.4|9957.9|9952.9|0
1714435800000|2024-04-30 00:10:00|9961|9956|9959.2|9954.2|9961.1|9956.1|9957.5|9952.5|0
1714436100000|2024-04-30 00:15:00|9959.1|9954.1|9962.1|9957.1|9962.3|9957.3|9959|9954|0
1714436400000|2024-04-30 00:20:00|9962|9957|9962.8|9957.8|9963.9|9958.9|9961.2|9956.2|0
1714436700000|2024-04-30 00:25:00|9962.9|9957.9|9963.5|9958.5|9964.8|9959.8|9962.9|9957.9|0
1714437000000|2024-04-30 00:30:00|9963.3|9958.3|9963.8|9958.8|9964.6|9959.6|9963.2|9958.2|0
1714437300000|2024-04-30 00:35:00|9963.9|9958.9|9965.3|9960.3|9965.3|9960.3|9963.4|9958.4|0
1714437600000|2024-04-30 00:40:00|9965.2|9960.2|9965.5|9960.5|9965.9|9960.9|9964|9959|0
1714437900000|2024-04-30 00:45:00|9965.6|9960.6|9963.5|9958.5|9965.7|9960.7|9963.5|9958.5|0
1714438200000|2024-04-30 00:50:00|9963.6|9958.6|9964.5|9959.5|9965.9|9960.9|9963.6|9958.6|0
1714438500000|2024-04-30 00:55:00|9964.4|9959.4|9961.5|9956.5|9964.8|9959.8|9961.2|9956.2|0
1714438800000|2024-04-30 01:00:00|9961.6|9956.6|9963.4|9958.4|9963.6|9958.6|9961.3|9956.3|0
1714439100000|2024-04-30 01:05:00|9963.3|9958.3|9962.6|9957.6|9963.4|9958.4|9961.7|9956.7|0
1714439400000|2024-04-30 01:10:00|9962.4|9957.4|9964.9|9959.9|9965.1|9960.1|9961.9|9956.9|0
1714439700000|2024-04-30 01:15:00|9965|9960|9965.4|9960.4|9966.4|9961.4|9964.4|9959.4|0
1714440000000|2024-04-30 01:20:00|9965.1|9960.1|9965|9960|9966|9961|9964.6|9959.6|0
1714440300000|2024-04-30 01:25:00|9965.1|9960.1|9966.4|9961.4|9966.8|9961.8|9964.9|9959.9|0
1714440600000|2024-04-30 01:30:00|9966.5|9961.5|9964.5|9959.5|9968|9963|9964.5|9959.5|0
1714440900000|2024-04-30 01:35:00|9964.6|9959.6|9965|9960|9967.4|9962.4|9964.1|9959.1|0
1714441200000|2024-04-30 01:40:00|9964.8|9959.8|9965.3|9960.3|9966.2|9961.2|9964.7|9959.7|0
1714441500000|2024-04-30 01:45:00|9965.5|9960.5|9967.2|9962.2|9967.3|9962.3|9965.5|9960.5|0
1714441800000|2024-04-30 01:50:00|9966.9|9961.9|9964.7|9959.7|9967.4|9962.4|9964.5|9959.5|0
1714442100000|2024-04-30 01:55:00|9964.8|9959.8|9964.7|9959.7|9965.3|9960.3|9963.6|9958.6|0
1714442400000|2024-04-30 02:00:00|9964.8|9959.8|9965.3|9960.3|9965.8|9960.8|9964|9959|0
1714442700000|2024-04-30 02:05:00|9965.2|9960.2|9966.1|9961.1|9966.2|9961.2|9964.6|9959.6|0
1714443000000|2024-04-30 02:10:00|9966.3|9961.3|9964.5|9959.5|9966.9|9961.9|9964.5|9959.5|0
1714443300000|2024-04-30 02:15:00|9964.6|9959.6|9965.5|9960.5|9965.5|9960.5|9964.4|9959.4|0
1714443600000|2024-04-30 02:20:00|9965.4|9960.4|9966|9961|9967.3|9962.3|9965.4|9960.4|0
1714443900000|2024-04-30 02:25:00|9965.9|9960.9|9966.3|9961.3|9966.4|9961.4|9965.4|9960.4|0
1714444200000|2024-04-30 02:30:00|9966.4|9961.4|9967.1|9962.1|9967.1|9962.1|9965.9|9960.9|0
1714444500000|2024-04-30 02:35:00|9967|9962|9967.4|9962.4|9969.6|9964.6|9966.7|9961.7|0
1714444800000|2024-04-30 02:40:00|9967.2|9962.2|9966.9|9961.9|9968.6|9963.6|9966.8|9961.8|0
1714445100000|2024-04-30 02:45:00|9967|9962|9965.1|9960.1|9967.6|9962.6|9964.7|9959.7|0
1714445400000|2024-04-30 02:50:00|9965.2|9960.2|9965.2|9960.2|9966.3|9961.3|9964.7|9959.7|0
1714445700000|2024-04-30 02:55:00|9965.1|9960.1|9964.4|9959.4|9965.5|9960.5|9964.2|9959.2|0
1714446000000|2024-04-30 03:00:00|9964.3|9959.3|9964.7|9959.7|9965.5|9960.5|9964.3|9959.3|0
1714446300000|2024-04-30 03:05:00|9964.6|9959.6|9963.4|9958.4|9965.5|9960.5|9962.9|9957.9|0
1714446600000|2024-04-30 03:10:00|9963.3|9958.3|9963.2|9958.2|9963.8|9958.8|9962.7|9957.7|0
1714446900000|2024-04-30 03:15:00|9963.1|9958.1|9963.5|9958.5|9964.4|9959.4|9963|9958|0
1714447200000|2024-04-30 03:20:00|9963.4|9958.4|9964.8|9959.8|9964.9|9959.9|9962.9|9957.9|0
1714447500000|2024-04-30 03:25:00|9964.7|9959.7|9964.6|9959.6|9965.3|9960.3|9964.1|9959.1|0
1714447800000|2024-04-30 03:30:00|9964.7|9959.7|9965.6|9960.6|9965.6|9960.6|9964|9959|0
1714448100000|2024-04-30 03:35:00|9965.7|9960.7|9965.9|9960.9|9966|9961|9965|9960|0
1714448400000|2024-04-30 03:40:00|9965.8|9960.8|9964.1|9959.1|9966|9961|9964.1|9959.1|0
1714448700000|2024-04-30 03:45:00|9964|9959|9964|9959|9964.8|9959.8|9963.6|9958.6|0
1714449000000|2024-04-30 03:50:00|9963.9|9958.9|9965|9960|9965.4|9960.4|9963.9|9958.9|0
1714449300000|2024-04-30 03:55:00|9965.1|9960.1|9964.7|9959.7|9965.2|9960.2|9964.4|9959.4|0
1714449600000|2024-04-30 04:00:00|9964.8|9959.8|9964.8|9959.8|9965.1|9960.1|9964.3|9959.3|0
1714449900000|2024-04-30 04:05:00|9964.9|9959.9|9964.8|9959.8|9965|9960|9964.7|9959.7|0
1714450200000|2024-04-30 04:10:00|9964.9|9959.9|9963.3|9958.3|9965|9960|9963.2|9958.2|0
1714450500000|2024-04-30 04:15:00|9963.5|9958.5|9962.3|9957.3|9963.6|9958.6|9961.9|9956.9|0
1714450800000|2024-04-30 04:20:00|9962.4|9957.4|9962.2|9957.2|9962.6|9957.6|9961.8|9956.8|0
1714451100000|2024-04-30 04:25:00|9962.3|9957.3|9962.5|9957.5|9962.7|9957.7|9962.2|9957.2|0
1714451400000|2024-04-30 04:30:00|9962.4|9957.4|9961.3|9956.3|9963.2|9958.2|9961.2|9956.2|0
1714451700000|2024-04-30 04:35:00|9961.4|9956.4|9960.5|9955.5|9962.3|9957.3|9960.3|9955.3|0
1714452000000|2024-04-30 04:40:00|9960.4|9955.4|9960.3|9955.3|9961.5|9956.5|9960.1|9955.1|0
1714452300000|2024-04-30 04:45:00|9960.1|9955.1|9961.1|9956.1|9961.8|9956.8|9959.9|9954.9|0
1714452600000|2024-04-30 04:50:00|9961|9956|9960.9|9955.9|9961.7|9956.7|9960.6|9955.6|0
1714452900000|2024-04-30 04:55:00|9961|9956|9961.1|9956.1|9961.4|9956.4|9960|9955|0
1714453200000|2024-04-30 05:00:00|9961.3|9956.3|9959.1|9954.1|9961.6|9956.6|9959.1|9954.1|0
1714453500000|2024-04-30 05:05:00|9959|9954|9960.4|9955.4|9960.6|9955.6|9957.7|9952.7|0
1714453800000|2024-04-30 05:10:00|9960.3|9955.3|9957.6|9952.6|9961.4|9956.4|9956.7|9951.7|0
1714454100000|2024-04-30 05:15:00|9957.5|9952.5|9956.6|9951.6|9958.2|9953.2|9956.5|9951.5|0
1714454400000|2024-04-30 05:20:00|9956.7|9951.7|9955.8|9950.8|9956.8|9951.8|9954|9949|0
1714454700000|2024-04-30 05:25:00|9955.7|9950.7|9954|9949|9955.9|9950.9|9953.9|9948.9|0
1714455000000|2024-04-30 05:30:00|9953.9|9948.9|9952.1|9947.1|9954.6|9949.6|9951.4|9946.4|0
1714455300000|2024-04-30 05:35:00|9952|9947|9946.2|9941.2|9952.1|9947.1|9945.2|9940.2|0
1714455600000|2024-04-30 05:40:00|9946.3|9941.3|9946.3|9941.3|9947.1|9942.1|9942.3|9937.3|0
1714455900000|2024-04-30 05:45:00|9946.2|9941.2|9946.9|9941.9|9948.2|9943.2|9946.1|9941.1|0
1714456200000|2024-04-30 05:50:00|9946.8|9941.8|9949.7|9944.7|9950.1|9945.1|9946.8|9941.8|0
1714456500000|2024-04-30 05:55:00|9949.6|9944.6|9952.5|9947.5|9953.6|9948.6|9949|9944|0
1714456800000|2024-04-30 06:00:00|9952.4|9947.4|9958.7|9953.7|9959.6|9954.6|9951.4|9946.4|0
1714457100000|2024-04-30 06:05:00|9958.8|9953.8|9956.9|9951.9|9959.2|9954.2|9955.3|9950.3|0
1714457400000|2024-04-30 06:10:00|9957|9952|9958.4|9953.4|9958.7|9953.7|9956.2|9951.2|0
1714457700000|2024-04-30 06:15:00|9958.5|9953.5|9957.9|9952.9|9958.8|9953.8|9956.9|9951.9|0
1714458000000|2024-04-30 06:20:00|9958|9953|9958.8|9953.8|9958.8|9953.8|9956.1|9951.1|0
1714458300000|2024-04-30 06:25:00|9958.7|9953.7|9958.4|9953.4|9958.8|9953.8|9956.3|9951.3|0
1714458600000|2024-04-30 06:30:00|9958.3|9953.3|9960.6|9955.6|9961.3|9956.3|9958.1|9953.1|0
1714458900000|2024-04-30 06:35:00|9960.7|9955.7|9961.8|9956.8|9962.6|9957.6|9959.3|9954.3|0
1714459200000|2024-04-30 06:40:00|9961.7|9956.7|9961.2|9956.2|9963.1|9958.1|9961|9956|0
1714459500000|2024-04-30 06:45:00|9956.9|9951.9|9958.7|9953.7|9961.8|9956.8|9956.8|9951.8|0
1714459800000|2024-04-30 06:50:00|9958.8|9953.8|9960.4|9955.4|9961.2|9956.2|9958.3|9953.3|0
1714460100000|2024-04-30 06:55:00|9960.5|9955.5|9957.1|9952.1|9960.5|9955.5|9956.8|9951.8|0
1714460400000|2024-04-30 07:00:00|9957.6|9952.6|9958.1|9953.1|9960.1|9955.1|9956.8|9951.8|0
1714460700000|2024-04-30 07:05:00|9958.2|9953.2|9950.3|9945.3|9958.6|9953.6|9949.6|9944.6|0
1714461000000|2024-04-30 07:10:00|9950.4|9945.4|9948.3|9943.3|9952.2|9947.2|9948|9943|0
1714461300000|2024-04-30 07:15:00|9948.7|9943.7|9947.5|9942.5|9950.7|9945.7|9947|9942|0
1714461600000|2024-04-30 07:20:00|9947.4|9942.4|9951.3|9946.3|9951.6|9946.6|9945.7|9940.7|0
1714461900000|2024-04-30 07:25:00|9951.4|9946.4|9952.8|9947.8|9954.8|9949.8|9950.6|9945.6|0
1714462200000|2024-04-30 07:30:00|9952.9|9947.9|9956.9|9951.9|9959.2|9954.2|9952.3|9947.3|0
1714462500000|2024-04-30 07:35:00|9957|9952|9954.2|9949.2|9957|9952|9952.1|9947.1|0
1714462800000|2024-04-30 07:40:00|9954.1|9949.1|9959.2|9954.2|9960.6|9955.6|9953.9|9948.9|0
1714463100000|2024-04-30 07:45:00|9959.3|9954.3|9958.1|9953.1|9960.1|9955.1|9956.8|9951.8|0
1714463400000|2024-04-30 07:50:00|9957.9|9952.9|9954.5|9949.5|9959.3|9954.3|9953.9|9948.9|0
1714463700000|2024-04-30 07:55:00|9954.4|9949.4|9955.7|9950.7|9956.2|9951.2|9953|9948|0
1714464000000|2024-04-30 08:00:00|9954.7|9949.7|9955.7|9952.7|9958.6|9955.6|9953.2|9949.5|0
1714464300000|2024-04-30 08:05:00|9956.7|9953.7|9947|9944|9956.7|9953.7|9946.9|9943.9|0
1714464600000|2024-04-30 08:10:00|9946.7|9943.7|9933|9930|9947.6|9944.6|9929.1|9926.1|0
1714464900000|2024-04-30 08:15:00|9932.8|9929.8|9924.8|9921.8|9933|9930|9924.8|9921.8|0
1714465200000|2024-04-30 08:20:00|9925.1|9922.1|9919.8|9916.8|9926.7|9923.7|9919.8|9916.8|0
1714465500000|2024-04-30 08:25:00|9919.7|9916.7|9919.2|9916.2|9921|9918|9911.6|9908.6|0
1714465800000|2024-04-30 08:30:00|9920|9917|9911.8|9908.8|9920.6|9917.6|9911.8|9908.8|0
1714466100000|2024-04-30 08:35:00|9911.4|9908.4|9904.2|9901.2|9913.1|9910.1|9903.7|9900.7|0
1714466400000|2024-04-30 08:40:00|9905.8|9902.8|9903.2|9900.2|9906.7|9903.7|9901|9898|0
1714466700000|2024-04-30 08:45:00|9903.1|9900.1|9902.8|9899.8|9905.2|9902.2|9900.5|9897.5|0
1714467000000|2024-04-30 08:50:00|9902.9|9899.9|9899.2|9896.2|9905.7|9902.7|9899|9896|0
1714467300000|2024-04-30 08:55:00|9899.1|9896.1|9898.3|9895.3|9900.8|9897.8|9897.5|9894.5|0
1714467600000|2024-04-30 09:00:00|9897.7|9894.7|9911.2|9908.2|9915.6|9912.6|9897.4|9894.4|0
1714467900000|2024-04-30 09:05:00|9910|9907|9911.6|9908.6|9915.4|9912.4|9909.7|9906.7|0
1714468200000|2024-04-30 09:10:00|9911.5|9908.5|9906.6|9903.6|9912.1|9909.1|9906.1|9903.1|0
1714468500000|2024-04-30 09:15:00|9906.5|9903.5|9910.9|9907.9|9912.2|9909.2|9906.1|9903.1|0
1714468800000|2024-04-30 09:20:00|9911|9908|9915.6|9912.6|9915.9|9912.9|9911|9908|0
1714469100000|2024-04-30 09:25:00|9915.8|9912.8|9914.9|9911.9|9919.4|9916.4|9913.9|9910.9|0
1714469400000|2024-04-30 09:30:00|9915.1|9912.1|9914.6|9911.6|9915.9|9912.9|9912|9909|0
1714469700000|2024-04-30 09:35:00|9914.5|9911.5|9916.6|9913.6|9916.8|9913.8|9912.3|9909.3|0
1714470000000|2024-04-30 09:40:00|9916.2|9913.2|9914.4|9911.4|9917.6|9914.6|9913.2|9910.2|0
1714470300000|2024-04-30 09:45:00|9914.5|9911.5|9915.7|9912.7|9917.4|9914.4|9914.5|9911.5|0
1714470600000|2024-04-30 09:50:00|9915.8|9912.8|9908.4|9905.4|9916.9|9913.9|9908.3|9905.3|0
1714470900000|2024-04-30 09:55:00|9908.6|9905.6|9909|9906|9910.1|9907.1|9907|9904|0
1714471200000|2024-04-30 10:00:00|9909.1|9906.1|9911.9|9908.9|9912.7|9909.7|9908.9|9905.9|0
1714471500000|2024-04-30 10:05:00|9912.1|9909.1|9912.7|9909.7|9913.6|9910.6|9909.7|9906.7|0
1714471800000|2024-04-30 10:10:00|9912.5|9909.5|9907.8|9904.8|9913.7|9910.7|9906.7|9903.7|0
1714472100000|2024-04-30 10:15:00|9908|9905|9911.3|9908.3|9912.4|9909.4|9907.2|9904.2|0
1714472400000|2024-04-30 10:20:00|9911.4|9908.4|9913|9910|9914.5|9911.5|9910.1|9907.1|0
1714472700000|2024-04-30 10:25:00|9913.2|9910.2|9913.5|9910.5|9914.1|9911.1|9910.5|9907.5|0
1714473000000|2024-04-30 10:30:00|9913.3|9910.3|9916.8|9913.8|9917.9|9914.9|9911.4|9908.4|0
1714473300000|2024-04-30 10:35:00|9916.7|9913.7|9922|9919|9922.1|9919.1|9915.6|9912.6|0
1714473600000|2024-04-30 10:40:00|9921.9|9918.9|9923.9|9920.9|9925|9922|9921.5|9918.5|0
1714473900000|2024-04-30 10:45:00|9924|9921|9921.3|9918.3|9924.7|9921.7|9915.4|9912.4|0
1714474200000|2024-04-30 10:50:00|9921.4|9918.4|9922.6|9919.6|9924.2|9921.2|9920.4|9917.4|0
1714474500000|2024-04-30 10:55:00|9922.5|9919.5|9940.9|9937.9|9943.1|9940.1|9920.6|9917.6|0
1714474800000|2024-04-30 11:00:00|9941.5|9938.5|9936.5|9933.5|9946|9943|9935.4|9932.4|0
1714475100000|2024-04-30 11:05:00|9936.2|9933.2|9943.3|9940.3|9945.4|9942.4|9933.4|9930.4|0
1714475400000|2024-04-30 11:10:00|9943.9|9940.9|9946.3|9943.3|9948.9|9945.9|9943.1|9940.1|0
1714475700000|2024-04-30 11:15:00|9946.9|9943.9|9946.5|9943.5|9949.7|9946.7|9945.2|9942.2|0
1714476000000|2024-04-30 11:20:00|9946.3|9943.3|9943.6|9940.6|9946.9|9943.9|9942.2|9939.2|0
1714476300000|2024-04-30 11:25:00|9943.7|9940.7|9940.7|9937.7|9944.6|9941.6|9938.7|9935.7|0
1714476600000|2024-04-30 11:30:00|9940.9|9937.9|9940.5|9937.5|9941.3|9938.3|9933.8|9930.8|0
1714476900000|2024-04-30 11:35:00|9940.2|9937.2|9941.8|9938.8|9941.8|9938.8|9938.4|9935.4|0
1714477200000|2024-04-30 11:40:00|9941.3|9938.3|9941.1|9938.1|9942.4|9939.4|9940.2|9937.2|0
1714477500000|2024-04-30 11:45:00|9941.2|9938.2|9940.1|9937.1|9943.8|9940.8|9939.4|9936.4|0
1714477800000|2024-04-30 11:50:00|9940.2|9937.2|9937.4|9934.4|9940.8|9937.8|9937.1|9934.1|0
1714478100000|2024-04-30 11:55:00|9937.2|9934.2|9934.5|9931.5|9937.2|9934.2|9931.9|9928.9|0
1714478400000|2024-04-30 12:00:00|9934.3|9931.3|9936|9933|9939.6|9936.6|9930.4|9927.4|0
1714478700000|2024-04-30 12:05:00|9935.9|9932.9|9929.3|9926.3|9937.1|9934.1|9928.9|9925.9|0
1714479000000|2024-04-30 12:10:00|9929.1|9926.1|9923.2|9920.2|9929.1|9926.1|9921.9|9918.9|0
1714479300000|2024-04-30 12:15:00|9923.1|9920.1|9926|9923|9926.6|9923.6|9923|9920|0
1714479600000|2024-04-30 12:20:00|9926.2|9923.2|9926.2|9923.2|9927.7|9924.7|9924.6|9921.6|0
1714479900000|2024-04-30 12:25:00|9926.1|9923.1|9916.8|9913.8|9927.5|9924.5|9916.8|9913.8|0
1714480200000|2024-04-30 12:30:00|9917|9914|9876.2|9873.2|9917|9914|9873.9|9870.9|0
1714480500000|2024-04-30 12:35:00|9876.4|9873.4|9881.9|9878.9|9892|9889|9876.4|9873.4|0
1714480800000|2024-04-30 12:40:00|9880.5|9877.5|9891|9888|9891|9888|9875.9|9872.9|0
1714481100000|2024-04-30 12:45:00|9890.9|9887.9|9882.7|9879.7|9891.5|9888.5|9882.6|9879.6|0
1714481400000|2024-04-30 12:50:00|9882.6|9879.6|9896.1|9893.1|9897.4|9894.4|9880.7|9877.7|0
1714481700000|2024-04-30 12:55:00|9895.5|9892.5|9889.4|9886.4|9896|9893|9887.7|9884.7|0
1714482000000|2024-04-30 13:00:00|9889.5|9886.5|9887.8|9884.8|9890.7|9887.7|9886.2|9883.2|0
1714482300000|2024-04-30 13:05:00|9887.7|9884.7|9889.7|9886.7|9895.2|9892.2|9887.5|9884.5|0
1714482600000|2024-04-30 13:10:00|9889.1|9886.1|9901.1|9898.1|9901.1|9898.1|9888.6|9885.6|0
1714482900000|2024-04-30 13:15:00|9901.3|9898.3|9900.5|9897.5|9904.2|9901.2|9898.2|9895.2|0
1714483200000|2024-04-30 13:20:00|9900.4|9897.4|9902.9|9899.9|9902.9|9899.9|9893.8|9890.8|0
1714483500000|2024-04-30 13:25:00|9899|9896|9886.1|9883.1|9900.3|9897.3|9881.7|9878.7|0
1714483800000|2024-04-30 13:30:00|9888.3|9885.3|9936.1|9934.3|9940.7|9938.9|9887.4|9884.4|0
1714484100000|2024-04-30 13:35:00|9935.1|9933.3|9930|9928.2|9935.1|9933.3|9910.1|9908.3|0
1714484400000|2024-04-30 13:40:00|9930.4|9928.6|9966.9|9965.1|9967.2|9965.4|9929.6|9927.8|0
1714484700000|2024-04-30 13:45:00|9966.6|9964.8|9942.7|9940.9|9966.8|9965|9930.8|9929|0
1714485000000|2024-04-30 13:50:00|9944.3|9942.5|9946.5|9944.7|9946.5|9944.7|9926.8|9925|0
1714485300000|2024-04-30 13:55:00|9946.2|9944.4|9949.7|9947.9|9951.5|9949.7|9935.8|9934|0
1714485600000|2024-04-30 14:00:00|9949.9|9948.1|9930.9|9929.1|9960.4|9958.6|9930.3|9928.5|0
1714485900000|2024-04-30 14:05:00|9932.5|9930.7|9938.9|9937.1|9942.7|9940.9|9931.1|9929.3|0
1714486200000|2024-04-30 14:10:00|9939.1|9937.3|9931.6|9929.8|9939.1|9937.3|9911.8|9910|0
1714486500000|2024-04-30 14:15:00|9931.2|9929.4|9933.2|9931.4|9942.7|9940.9|9928.3|9926.5|0
1714486800000|2024-04-30 14:20:00|9934|9932.2|9928.1|9926.3|9937.7|9935.9|9925.7|9923.9|0
1714487100000|2024-04-30 14:25:00|9928.4|9926.6|9904.5|9902.7|9932.5|9930.7|9904.5|9902.7|0
1714487400000|2024-04-30 14:30:00|9899.7|9897.9|9912.6|9910.8|9913.3|9911.5|9896.8|9895|0
1714487700000|2024-04-30 14:35:00|9912.1|9910.3|9921.6|9919.8|9921.9|9920.1|9908.7|9906.9|0
1714488000000|2024-04-30 14:40:00|9920.7|9918.9|9933.9|9932.1|9936.2|9934.4|9919.1|9917.3|0
1714488300000|2024-04-30 14:45:00|9934.7|9932.9|9936.5|9934.7|9940.6|9938.8|9931.9|9930.1|0
1714488600000|2024-04-30 14:50:00|9936.8|9935|9910.7|9908.9|9937.1|9935.3|9907.1|9905.3|0
1714488900000|2024-04-30 14:55:00|9910|9908.2|9906.4|9904.6|9910.3|9908.5|9898.8|9897|0
1714489200000|2024-04-30 15:00:00|9906.2|9904.4|9892|9890.2|9906.5|9904.7|9888.7|9886.9|0
1714489500000|2024-04-30 15:05:00|9891.5|9889.7|9879.3|9877.5|9897|9895.2|9872.8|9871|0
1714489800000|2024-04-30 15:10:00|9879|9877.2|9851.4|9849.6|9881.8|9880|9850.4|9848.6|0
1714490100000|2024-04-30 15:15:00|9850.4|9848.6|9871.6|9869.8|9871.7|9869.9|9848.7|9846.9|0
1714490400000|2024-04-30 15:20:00|9871.4|9869.6|9867.3|9865.5|9875.2|9873.4|9863.1|9861.3|0
1714490700000|2024-04-30 15:25:00|9868.1|9866.3|9865.2|9863.4|9870.8|9869|9859.4|9857.6|0
1714491000000|2024-04-30 15:30:00|9864.3|9862.5|9858.3|9856.5|9866.2|9864.4|9848|9846.2|0
1714491300000|2024-04-30 15:35:00|9859.4|9857.6|9858.4|9856.6|9866.8|9865|9858.4|9856.6|0
1714491600000|2024-04-30 15:40:00|9858.5|9856.7|9842.3|9840.5|9858.6|9856.8|9836.6|9834.8|0
1714491900000|2024-04-30 15:45:00|9842.7|9840.9|9834|9832.2|9847.2|9845.4|9828.7|9826.9|0
1714492200000|2024-04-30 15:50:00|9833.7|9831.9|9838|9836.2|9839.5|9837.7|9830|9828.2|0
1714492500000|2024-04-30 15:55:00|9838.1|9836.3|9850.1|9848.3|9854.5|9852.7|9837.8|9836|0
1714492800000|2024-04-30 16:00:00|9849.8|9848|9847.9|9846.1|9853.8|9852|9839.1|9837.3|0
1714493100000|2024-04-30 16:05:00|9847.6|9845.8|9840.7|9838.9|9847.6|9845.8|9838.5|9836.7|0
1714493400000|2024-04-30 16:10:00|9840.6|9838.8|9855.9|9854.1|9855.9|9854.1|9840.6|9838.8|0
1714493700000|2024-04-30 16:15:00|9854.9|9853.1|9851|9849.2|9859.3|9857.5|9844.7|9842.9|0
1714494000000|2024-04-30 16:20:00|9850.9|9849.1|9852.3|9850.5|9858.5|9856.7|9850.1|9848.3|0
1714494300000|2024-04-30 16:25:00|9851.9|9850.1|9853.2|9851.4|9857.2|9855.4|9850.4|9848.6|0
1714494600000|2024-04-30 16:30:00|9853.3|9851.5|9814.6|9812.8|9853.3|9851.5|9812|9810.2|0
1714494900000|2024-04-30 16:35:00|9814.9|9813.1|9809.5|9807.7|9823.2|9821.4|9808|9806.2|0
1714495200000|2024-04-30 16:40:00|9809.3|9807.5|9798.9|9797.1|9810.2|9808.4|9794.8|9793|0
1714495500000|2024-04-30 16:45:00|9798.4|9796.6|9797.8|9796|9801.5|9799.7|9793.5|9791.7|0
1714495800000|2024-04-30 16:50:00|9798.2|9796.4|9800.1|9798.3|9806.6|9804.8|9798|9796.2|0
1714496100000|2024-04-30 16:55:00|9800.2|9798.4|9815.1|9813.3|9818.7|9816.9|9797.1|9795.3|0
1714496400000|2024-04-30 17:00:00|9815.2|9813.4|9814|9812.2|9827.3|9825.5|9807.8|9806|0
1714496700000|2024-04-30 17:05:00|9813.9|9812.1|9813.7|9811.9|9822.3|9820.5|9809|9807.2|0
1714497000000|2024-04-30 17:10:00|9813.9|9812.1|9801|9799.2|9818.9|9817.1|9795.6|9793.8|0
1714497300000|2024-04-30 17:15:00|9801.5|9799.7|9801.6|9799.8|9805.6|9803.8|9795.8|9794|0
1714497600000|2024-04-30 17:20:00|9801.5|9799.7|9815.8|9814|9815.8|9814|9801.2|9799.4|0
1714497900000|2024-04-30 17:25:00|9816|9814.2|9812.7|9810.9|9822.7|9820.9|9812.1|9810.3|0
1714498200000|2024-04-30 17:30:00|9812.8|9811|9815.4|9813.6|9819.9|9818.1|9807.7|9805.9|0
1714498500000|2024-04-30 17:35:00|9815.3|9813.5|9825.4|9823.6|9826.5|9824.7|9815.2|9813.4|0
1714498800000|2024-04-30 17:40:00|9825.5|9823.7|9822.7|9820.9|9833.1|9831.3|9819|9817.2|0
1714499100000|2024-04-30 17:45:00|9822.6|9820.8|9828.2|9826.4|9828.2|9826.4|9820.9|9819.1|0
1714499400000|2024-04-30 17:50:00|9828.3|9826.5|9838.8|9837|9838.8|9837|9824.8|9823|0
1714499700000|2024-04-30 17:55:00|9839.3|9837.5|9832.2|9830.4|9841.2|9839.4|9830.6|9828.8|0
1714500000000|2024-04-30 18:00:00|9832.6|9830.8|9842.1|9840.3|9844.3|9842.5|9831.5|9829.7|0
1714500300000|2024-04-30 18:05:00|9842.3|9840.5|9836.2|9834.4|9842.3|9840.5|9830.8|9829|0
1714500600000|2024-04-30 18:10:00|9835.8|9834|9834.4|9832.6|9842.6|9840.8|9833.1|9831.3|0
1714500900000|2024-04-30 18:15:00|9834.6|9832.8|9828.8|9827|9839.1|9837.3|9826.6|9824.8|0
1714501200000|2024-04-30 18:20:00|9829.1|9827.3|9824.5|9822.7|9836.5|9834.7|9824.4|9822.6|0
1714501500000|2024-04-30 18:25:00|9824.4|9822.6|9812.5|9810.7|9827.2|9825.4|9811.8|9810|0
1714501800000|2024-04-30 18:30:00|9812.7|9810.9|9827.2|9825.4|9827.7|9825.9|9812.7|9810.9|0
1714502100000|2024-04-30 18:35:00|9827|9825.2|9828.4|9826.6|9828.6|9826.8|9823.2|9821.4|0
1714502400000|2024-04-30 18:40:00|9828.3|9826.5|9820.6|9818.8|9829.7|9827.9|9817.8|9816|0
1714502700000|2024-04-30 18:45:00|9820.5|9818.7|9809.4|9807.6|9823.1|9821.3|9809.4|9807.6|0
1714503000000|2024-04-30 18:50:00|9809.6|9807.8|9796.4|9794.6|9809.6|9807.8|9793.8|9792|0
1714503300000|2024-04-30 18:55:00|9796|9794.2|9797.9|9796.1|9800|9798.2|9794.8|9793|0
1714503600000|2024-04-30 19:00:00|9797.3|9795.5|9803.7|9801.9|9809|9807.2|9793.6|9791.8|0
1714503900000|2024-04-30 19:05:00|9804.1|9802.3|9805.7|9803.9|9808.4|9806.6|9802.8|9801|0
1714504200000|2024-04-30 19:10:00|9806|9804.2|9805.2|9803.4|9811|9809.2|9801.9|9800.1|0
1714504500000|2024-04-30 19:15:00|9805.3|9803.5|9793.6|9791.8|9808.5|9806.7|9791.9|9790.1|0
1714504800000|2024-04-30 19:20:00|9793.5|9791.7|9787.5|9785.7|9798.7|9796.9|9780.5|9778.7|0
1714505100000|2024-04-30 19:25:00|9788|9786.2|9804.7|9802.9|9805.7|9803.9|9788|9786.2|0
1714505400000|2024-04-30 19:30:00|9805|9803.2|9807.9|9806.1|9810.2|9808.4|9801.3|9799.5|0
1714505700000|2024-04-30 19:35:00|9808.4|9806.6|9803.3|9801.5|9811.6|9809.8|9800.2|9798.4|0
1714506000000|2024-04-30 19:40:00|9803.4|9801.6|9800.1|9798.3|9809.9|9808.1|9799.4|9797.6|0
1714506300000|2024-04-30 19:45:00|9800.2|9798.4|9818.9|9817.1|9820.4|9818.6|9799.9|9798.1|0
1714506600000|2024-04-30 19:50:00|9814|9812.2|9759.3|9757.5|9814|9812.2|9756.5|9754.7|0
1714506900000|2024-04-30 19:55:00|9760.1|9758.3|9713.7|9711.9|9760.4|9758.6|9712.5|9710.7|0
1714507200000|2024-04-30 20:00:00|9714.3|9711.3|9799.4|9796.4|9805.9|9802.9|9679|9676|0
1714507500000|2024-04-30 20:05:00|9788.5|9785.5|9766.3|9763.3|9817.7|9814.7|9761.3|9758.3|0
1714507800000|2024-04-30 20:10:00|9766.2|9763.2|9752.9|9749.9|9770.1|9767.1|9744.2|9741.2|0
1714508100000|2024-04-30 20:15:00|9752.5|9749.5|9726.4|9723.4|9754.4|9751.4|9695.5|9692.5|0
1714508400000|2024-04-30 20:20:00|9726.1|9723.1|9734.9|9731.9|9736.1|9733.1|9724.7|9721.7|0
1714508700000|2024-04-30 20:25:00|9735.5|9732.5|9737.1|9734.1|9748.5|9745.5|9734.5|9731.5|0
1714509000000|2024-04-30 20:30:00|9737|9734|9734|9731|9740.8|9737.8|9731.8|9728.8|0
1714509300000|2024-04-30 20:35:00|9734.1|9731.1|9729.7|9726.7|9734.6|9731.6|9726|9723|0
1714509600000|2024-04-30 20:40:00|9730|9727|9746.9|9743.9|9748.7|9745.7|9729.7|9726.7|0
1714509900000|2024-04-30 20:45:00|9747.4|9744.4|9734.9|9731.9|9747.4|9744.4|9730.2|9727.2|0
1714510200000|2024-04-30 20:50:00|9735|9732|9723.4|9720.4|9735.6|9732.6|9719.8|9716.8|0
1714510500000|2024-04-30 20:55:00|9723.6|9720.6|9714.8|9711.8|9724.5|9721.5|9714.4|9711.4|0
1714510800000|2024-04-30 21:00:00|9714.9|9711.9|9704.5|9701.5|9717|9714|9697.4|9694.4|0
1714511100000|2024-04-30 21:05:00|9704|9701|9702.4|9699.4|9712.4|9709.4|9695|9692|0
1714511400000|2024-04-30 21:10:00|9702.7|9699.7|9712.6|9709.6|9714.6|9711.6|9701.8|9698.8|0
1714511700000|2024-04-30 21:15:00|9712.5|9709.5|9711|9708|9712.6|9709.6|9707.9|9704.9|0
1714512000000|2024-04-30 21:20:00|9710.8|9707.8|9712.2|9709.2|9714.2|9711.2|9710.6|9707.6|0
1714512300000|2024-04-30 21:25:00|9712|9709|9713.7|9710.7|9714|9711|9711.8|9708.8|0
1714512600000|2024-04-30 21:30:00|9713.6|9710.6|9711.8|9708.8|9719.7|9716.7|9711.6|9708.6|0
1714512900000|2024-04-30 21:35:00|9710.8|9707.8|9702.5|9699.5|9712.9|9709.9|9695.1|9692.1|0
1714513200000|2024-04-30 21:40:00|9702.4|9699.4|9682|9679|9702.4|9699.4|9682|9679|0
1714513500000|2024-04-30 21:45:00|9682.1|9679.1|9678.2|9675.2|9685.7|9682.7|9666.4|9663.4|0
1714513800000|2024-04-30 21:50:00|9678.5|9675.5|9666|9663|9678.9|9675.9|9661.2|9658.2|0
1714514100000|2024-04-30 21:55:00|9666.2|9663.2|9663.6|9660.6|9669.1|9666.1|9659.5|9656.5|0
1714514400000|2024-04-30 22:00:00|9663.1|9660.1|9685.8|9682.8|9690.3|9687.3|9663.1|9660.1|0
1714514700000|2024-04-30 22:05:00|9685.7|9682.7|9680.3|9677.3|9688.5|9685.5|9680.2|9677.2|0
1714515000000|2024-04-30 22:10:00|9680.2|9677.2|9687.2|9684.2|9689.8|9686.8|9677.7|9674.7|0
1714515300000|2024-04-30 22:15:00|9687.3|9684.3|9695.4|9692.4|9695.4|9692.4|9686.7|9683.7|0
1714515600000|2024-04-30 22:20:00|9695.3|9692.3|9691.4|9688.4|9695.3|9692.3|9689.8|9686.8|0
1714515900000|2024-04-30 22:25:00|9691.2|9688.2|9686.9|9683.9|9691.2|9688.2|9686|9683|0
1714516200000|2024-04-30 22:30:00|9687|9684|9687.8|9684.8|9689.6|9686.6|9686.7|9683.7|0
1714516500000|2024-04-30 22:35:00|9687.9|9684.9|9690.1|9687.1|9690.6|9687.6|9687.9|9684.9|0
1714516800000|2024-04-30 22:40:00|9690.2|9687.2|9690.2|9687.2|9692.4|9689.4|9689.9|9686.9|0
1714517100000|2024-04-30 22:45:00|9690.3|9687.3|9691.8|9688.8|9692.1|9689.1|9688.3|9685.3|0
1714517400000|2024-04-30 22:50:00|9691.7|9688.7|9692.2|9689.2|9693.5|9690.5|9690.3|9687.3|0
1714517700000|2024-04-30 22:55:00|9692|9689|9687.2|9684.2|9692.1|9689.1|9687|9684|0
1714518000000|2024-04-30 23:00:00|9687.1|9684.1|9687.9|9684.9|9688.8|9685.8|9685|9682|0
1714518300000|2024-04-30 23:05:00|9687.8|9684.8|9691.3|9688.3|9692|9689|9687.1|9684.1|0
1714518600000|2024-04-30 23:10:00|9691.1|9688.1|9696.3|9693.3|9697.8|9694.8|9690.6|9687.6|0
1714518900000|2024-04-30 23:15:00|9696.2|9693.2|9693.2|9690.2|9696.3|9693.3|9693.2|9690.2|0
1714519200000|2024-04-30 23:20:00|9693|9690|9692|9689|9694.6|9691.6|9691.3|9688.3|0
1714519500000|2024-04-30 23:25:00|9691.9|9688.9|9689.2|9686.2|9691.9|9688.9|9688.6|9685.6|0
1714519800000|2024-04-30 23:30:00|9689.3|9686.3|9689.1|9686.1|9690|9687|9687.5|9684.5|0
1714520100000|2024-04-30 23:35:00|9688.8|9685.8|9688.7|9685.7|9690.2|9687.2|9687.8|9684.8|0
1714520400000|2024-04-30 23:40:00|9688.6|9685.6|9689.1|9686.1|9690.9|9687.9|9688.6|9685.6|0
1714520700000|2024-04-30 23:45:00|9689.2|9686.2|9693.9|9690.9|9694.6|9691.6|9688.5|9685.5|0
1714521000000|2024-04-30 23:50:00|9693.6|9690.6|9694.8|9691.8|9695.1|9692.1|9693.3|9690.3|0
1714521300000|2024-04-30 23:55:00|9694.7|9691.7|9696.4|9691.4|9696.4|9692.5|9692.2|9689.2|0
1714521600000|2024-05-01 00:00:00|9696.9|9691.9|9700.6|9695.6|9701.4|9696.4|9696.8|9691.8|0
1714521900000|2024-05-01 00:05:00|9700.5|9695.5|9698.5|9693.5|9700.5|9695.5|9696.5|9691.5|0
1714522200000|2024-05-01 00:10:00|9698.6|9693.6|9698.3|9693.3|9700.6|9695.6|9697.9|9692.9|0
1714522500000|2024-05-01 00:15:00|9698.4|9693.4|9694.2|9689.2|9698.9|9693.9|9693.5|9688.5|0
1714522800000|2024-05-01 00:20:00|9694.3|9689.3|9696|9691|9697.7|9692.7|9694.3|9689.3|0
1714523100000|2024-05-01 00:25:00|9695.8|9690.8|9697.2|9692.2|9698.4|9693.4|9694|9689|0
1714523400000|2024-05-01 00:30:00|9697.1|9692.1|9697.3|9692.3|9697.5|9692.5|9694.9|9689.9|0
1714523700000|2024-05-01 00:35:00|9697.2|9692.2|9696.9|9691.9|9697.9|9692.9|9694|9689|0
1714524000000|2024-05-01 00:40:00|9696.8|9691.8|9694.7|9689.7|9697|9692|9694.4|9689.4|0
1714524300000|2024-05-01 00:45:00|9694.8|9689.8|9694.7|9689.7|9695.3|9690.3|9692.3|9687.3|0
1714524600000|2024-05-01 00:50:00|9694.3|9689.3|9697.7|9692.7|9699.5|9694.5|9693.7|9688.7|0
1714524900000|2024-05-01 00:55:00|9697.6|9692.6|9699.8|9694.8|9700.3|9695.3|9696.9|9691.9|0
1714525200000|2024-05-01 01:00:00|9700|9695|9699.5|9694.5|9700.6|9695.6|9697.2|9692.2|0
1714525500000|2024-05-01 01:05:00|9699.3|9694.3|9699.7|9694.7|9701.1|9696.1|9697.7|9692.7|0
1714525800000|2024-05-01 01:10:00|9699.5|9694.5|9699.9|9694.9|9702.5|9697.5|9699.2|9694.2|0
1714526100000|2024-05-01 01:15:00|9699.8|9694.8|9697|9692|9700.7|9695.7|9697|9692|0
1714526400000|2024-05-01 01:20:00|9697.1|9692.1|9699.3|9694.3|9699.9|9694.9|9697.1|9692.1|0
1714526700000|2024-05-01 01:25:00|9699.6|9694.6|9698.9|9693.9|9699.6|9694.6|9693.4|9688.4|0
1714527000000|2024-05-01 01:30:00|9698.8|9693.8|9695.5|9690.5|9699.6|9694.6|9695.3|9690.3|0
1714527300000|2024-05-01 01:35:00|9695.6|9690.6|9694.1|9689.1|9695.6|9690.6|9691.9|9686.9|0
1714527600000|2024-05-01 01:40:00|9694|9689|9697.2|9692.2|9697.2|9692.2|9694|9689|0
1714527900000|2024-05-01 01:45:00|9697.1|9692.1|9697|9692|9698|9693|9696.2|9691.2|0
1714528200000|2024-05-01 01:50:00|9697.1|9692.1|9697.2|9692.2|9698.3|9693.3|9696.3|9691.3|0
1714528500000|2024-05-01 01:55:00|9697.1|9692.1|9698.5|9693.5|9699.5|9694.5|9697.1|9692.1|0
1714528800000|2024-05-01 02:00:00|9698.3|9693.3|9696.9|9691.9|9698.6|9693.6|9695.7|9690.7|0
1714529100000|2024-05-01 02:05:00|9696.8|9691.8|9693.9|9688.9|9697.1|9692.1|9693|9688|0
1714529400000|2024-05-01 02:10:00|9693.6|9688.6|9695.1|9690.1|9696.6|9691.6|9693.6|9688.6|0
1714529700000|2024-05-01 02:15:00|9695.3|9690.3|9696|9691|9696.3|9691.3|9694.4|9689.4|0
1714530000000|2024-05-01 02:20:00|9696.1|9691.1|9697.8|9692.8|9698.1|9693.1|9695.8|9690.8|0
1714530300000|2024-05-01 02:25:00|9698|9693|9697.7|9692.7|9698.2|9693.2|9696.7|9691.7|0
1714530600000|2024-05-01 02:30:00|9697.9|9692.9|9698.8|9693.8|9700.3|9695.3|9697.1|9692.1|0
1714530900000|2024-05-01 02:35:00|9698.5|9693.5|9702.9|9697.9|9703.5|9698.5|9697.4|9692.4|0
1714531200000|2024-05-01 02:40:00|9703|9698|9701.9|9696.9|9704|9699|9701.4|9696.4|0
1714531500000|2024-05-01 02:45:00|9702|9697|9702.4|9697.4|9702.4|9697.4|9700.8|9695.8|0
1714531800000|2024-05-01 02:50:00|9702.5|9697.5|9701.1|9696.1|9703.2|9698.2|9700.2|9695.2|0
1714532100000|2024-05-01 02:55:00|9701|9696|9701|9696|9701.5|9696.5|9700.2|9695.2|0
1714532400000|2024-05-01 03:00:00|9701.1|9696.1|9704.2|9699.2|9706.3|9701.3|9701|9696|0
1714532700000|2024-05-01 03:05:00|9704.1|9699.1|9703.7|9698.7|9705.7|9700.7|9703.4|9698.4|0
1714533000000|2024-05-01 03:10:00|9703.8|9698.8|9702.5|9697.5|9704.7|9699.7|9702.3|9697.3|0
1714533300000|2024-05-01 03:15:00|9702.6|9697.6|9703.1|9698.1|9703.4|9698.4|9701.7|9696.7|0
1714533600000|2024-05-01 03:20:00|9703|9698|9703.5|9698.5|9703.8|9698.8|9702.9|9697.9|0
1714533900000|2024-05-01 03:25:00|9703.6|9698.6|9703.3|9698.3|9705.5|9700.5|9703.3|9698.3|0
1714534200000|2024-05-01 03:30:00|9703.4|9698.4|9704.1|9699.1|9705.2|9700.2|9703.4|9698.4|0
1714534500000|2024-05-01 03:35:00|9704|9699|9703.8|9698.8|9705|9700|9703.3|9698.3|0
1714534800000|2024-05-01 03:40:00|9703.9|9698.9|9704.7|9699.7|9705.5|9700.5|9703.9|9698.9|0
1714535100000|2024-05-01 03:45:00|9704.8|9699.8|9704|9699|9704.8|9699.8|9702.2|9697.2|0
1714535400000|2024-05-01 03:50:00|9704.1|9699.1|9706.6|9701.6|9706.6|9701.6|9703.6|9698.6|0
1714535700000|2024-05-01 03:55:00|9706.7|9701.7|9706.8|9701.8|9707.6|9702.6|9706.3|9701.3|0
1714536000000|2024-05-01 04:00:00|9706.7|9701.7|9707.1|9702.1|9708.2|9703.2|9706.6|9701.6|0
1714536300000|2024-05-01 04:05:00|9707|9702|9707.3|9702.3|9707.9|9702.9|9706.8|9701.8|0
1714536600000|2024-05-01 04:10:00|9707.2|9702.2|9705.4|9700.4|9707.2|9702.2|9704.8|9699.8|0
1714536900000|2024-05-01 04:15:00|9705.3|9700.3|9705.5|9700.5|9706.3|9701.3|9705.1|9700.1|0
1714537200000|2024-05-01 04:20:00|9705.4|9700.4|9704.3|9699.3|9705.7|9700.7|9703.8|9698.8|0
1714537500000|2024-05-01 04:25:00|9704.2|9699.2|9704.1|9699.1|9704.8|9699.8|9703.6|9698.6|0
1714537800000|2024-05-01 04:30:00|9704.2|9699.2|9705|9700|9705.5|9700.5|9703.8|9698.8|0
1714538100000|2024-05-01 04:35:00|9704.9|9699.9|9705.7|9700.7|9706.2|9701.2|9704.7|9699.7|0
1714538400000|2024-05-01 04:40:00|9705.6|9700.6|9705.4|9700.4|9706.3|9701.3|9705.2|9700.2|0
1714538700000|2024-05-01 04:45:00|9705.5|9700.5|9707.3|9702.3|9707.4|9702.4|9704.9|9699.9|0
1714539000000|2024-05-01 04:50:00|9707.4|9702.4|9706.8|9701.8|9708|9703|9706.8|9701.8|0
1714539300000|2024-05-01 04:55:00|9706.9|9701.9|9707.5|9702.5|9708.2|9703.2|9706.8|9701.8|0
1714539600000|2024-05-01 05:00:00|9707.2|9702.2|9706.5|9701.5|9707.4|9702.4|9705.8|9700.8|0
1714539900000|2024-05-01 05:05:00|9706.6|9701.6|9705.5|9700.5|9707.7|9702.7|9705.4|9700.4|0
1714540200000|2024-05-01 05:10:00|9705.6|9700.6|9705.8|9700.8|9706|9701|9705.2|9700.2|0
1714540500000|2024-05-01 05:15:00|9705.7|9700.7|9704.9|9699.9|9706|9701|9703.6|9698.6|0
1714540800000|2024-05-01 05:20:00|9705|9700|9701.8|9696.8|9705.4|9700.4|9701.6|9696.6|0
1714541100000|2024-05-01 05:25:00|9702.4|9697.4|9699.1|9694.1|9702.9|9697.9|9698.6|9693.6|0
1714541400000|2024-05-01 05:30:00|9699.7|9694.7|9700.6|9695.6|9700.6|9695.6|9697.8|9692.8|0
1714541700000|2024-05-01 05:35:00|9700.7|9695.7|9700.5|9695.5|9701.8|9696.8|9700|9695|0
1714542000000|2024-05-01 05:40:00|9700.6|9695.6|9697.5|9692.5|9700.6|9695.6|9695.5|9690.5|0
1714542300000|2024-05-01 05:45:00|9697.6|9692.6|9698.7|9693.7|9699|9694|9697.3|9692.3|0
1714542600000|2024-05-01 05:50:00|9698.6|9693.6|9699.5|9694.5|9700|9695|9698.3|9693.3|0
1714542900000|2024-05-01 05:55:00|9699.6|9694.6|9696.8|9691.8|9699.9|9694.9|9696.4|9691.4|0
1714543200000|2024-05-01 06:00:00|9696.7|9691.7|9697|9692|9701.7|9696.7|9694.9|9689.9|0
1714543500000|2024-05-01 06:05:00|9696.8|9691.8|9691.5|9686.5|9696.9|9691.9|9689.4|9684.4|0
1714543800000|2024-05-01 06:10:00|9691.4|9686.4|9693.6|9688.6|9695.4|9690.4|9690.5|9685.5|0
1714544100000|2024-05-01 06:15:00|9693.7|9688.7|9690|9685|9694|9689|9689.7|9684.7|0
1714544400000|2024-05-01 06:20:00|9690.1|9685.1|9689|9684|9691.1|9686.1|9688.3|9683.3|0
1714544700000|2024-05-01 06:25:00|9688.9|9683.9|9686.2|9681.2|9689.7|9684.7|9683.8|9678.8|0
1714545000000|2024-05-01 06:30:00|9686.3|9681.3|9683.6|9678.6|9686.7|9681.7|9676.6|9671.6|0
1714545300000|2024-05-01 06:35:00|9683.5|9678.5|9678.5|9673.5|9685.3|9680.3|9677.4|9672.4|0
1714545600000|2024-05-01 06:40:00|9679.3|9674.3|9679|9674|9680.4|9675.4|9676.8|9671.8|0
1714545900000|2024-05-01 06:45:00|9679.1|9674.1|9680.4|9675.4|9681.4|9676.4|9677.7|9672.7|0
1714546200000|2024-05-01 06:50:00|9680.5|9675.5|9677.7|9672.7|9680.5|9675.5|9676.4|9671.4|0
1714546500000|2024-05-01 06:55:00|9677.6|9672.6|9684.7|9679.7|9685.1|9680.1|9674.2|9669.2|0
1714546800000|2024-05-01 07:00:00|9684.9|9679.9|9685.4|9680.4|9686|9681|9682.4|9677.4|0
1714547100000|2024-05-01 07:05:00|9685.9|9680.9|9683.9|9678.9|9686.9|9681.9|9679|9674|0
1714547400000|2024-05-01 07:10:00|9684|9679|9684|9679|9685.4|9680.4|9681|9676|0
1714547700000|2024-05-01 07:15:00|9683.9|9678.9|9684.3|9679.3|9684.3|9679.3|9681.8|9676.8|0
1714548000000|2024-05-01 07:20:00|9684|9679|9690.4|9685.4|9691.6|9686.6|9683.2|9678.2|0
1714548300000|2024-05-01 07:25:00|9690.3|9685.3|9688.1|9683.1|9691.3|9686.3|9684.9|9679.9|0
1714548600000|2024-05-01 07:30:00|9688|9683|9687.2|9682.2|9688.3|9683.3|9684.8|9679.8|0
1714548900000|2024-05-01 07:35:00|9687.3|9682.3|9683.1|9678.1|9687.8|9682.8|9680|9675|0
1714549200000|2024-05-01 07:40:00|9683|9678|9680.2|9675.2|9683.7|9678.7|9679.3|9674.3|0
1714549500000|2024-05-01 07:45:00|9680.1|9675.1|9669.5|9664.5|9680.2|9675.2|9668.9|9663.9|0
1714549800000|2024-05-01 07:50:00|9669.6|9664.6|9669.9|9664.9|9671.7|9666.7|9667.7|9662.7|0
1714550100000|2024-05-01 07:55:00|9670.3|9665.3|9674.3|9669.3|9675.9|9670.9|9668.5|9663.5|0
1714550400000|2024-05-01 08:00:00|9673.4|9668.4|9681.3|9678.3|9715.3|9712.3|9673.4|9668.4|0
1714550700000|2024-05-01 08:05:00|9681|9678|9697.3|9694.3|9700.7|9697.7|9680.7|9677.7|0
1714551000000|2024-05-01 08:10:00|9697.1|9694.1|9682.8|9679.8|9700.7|9697.7|9679.9|9676.9|0
1714551300000|2024-05-01 08:15:00|9682.9|9679.9|9685.2|9682.2|9689.5|9686.5|9682.9|9679.9|0
1714551600000|2024-05-01 08:20:00|9685.7|9682.7|9683.9|9680.9|9686|9683|9681.6|9678.6|0
1714551900000|2024-05-01 08:25:00|9683.8|9680.8|9681.1|9678.1|9684.9|9681.9|9681.1|9678.1|0
1714552200000|2024-05-01 08:30:00|9681|9678|9678.8|9675.8|9681.4|9678.4|9676.4|9673.4|0
1714552500000|2024-05-01 08:35:00|9679|9676|9678.1|9675.1|9680.6|9677.6|9678.1|9675.1|0
1714552800000|2024-05-01 08:40:00|9678|9675|9673.3|9670.3|9678.1|9675.1|9673|9670|0
1714553100000|2024-05-01 08:45:00|9674.1|9671.1|9674.8|9671.8|9675|9672|9670.6|9667.6|0
1714553400000|2024-05-01 08:50:00|9675.8|9672.8|9680.1|9677.1|9681.2|9678.2|9673.9|9670.9|0
1714553700000|2024-05-01 08:55:00|9681.2|9678.2|9687.6|9684.6|9688|9685|9681|9678|0
1714554000000|2024-05-01 09:00:00|9687.8|9684.8|9682.9|9679.9|9688.5|9685.5|9682.6|9679.6|0
1714554300000|2024-05-01 09:05:00|9683|9680|9669.1|9666.1|9683|9680|9669.1|9666.1|0
1714554600000|2024-05-01 09:10:00|9668.8|9665.8|9671.7|9668.7|9672.1|9669.1|9668.3|9665.3|0
1714554900000|2024-05-01 09:15:00|9671.2|9668.2|9673.8|9670.8|9675.1|9672.1|9670.9|9667.9|0
1714555200000|2024-05-01 09:20:00|9674.3|9671.3|9674.8|9671.8|9675.3|9672.3|9672.4|9669.4|0
1714555500000|2024-05-01 09:25:00|9675.2|9672.2|9674.9|9671.9|9677.4|9674.4|9674.2|9671.2|0
1714555800000|2024-05-01 09:30:00|9674.4|9671.4|9661.6|9658.6|9674.4|9671.4|9661.6|9658.6|0
1714556100000|2024-05-01 09:35:00|9661.4|9658.4|9661.4|9658.4|9662.9|9659.9|9660.2|9657.2|0
1714556400000|2024-05-01 09:40:00|9661.3|9658.3|9656|9653|9662.4|9659.4|9655.3|9652.3|0
1714556700000|2024-05-01 09:45:00|9656.1|9653.1|9658.4|9655.4|9659.9|9656.9|9655.6|9652.6|0
1714557000000|2024-05-01 09:50:00|9658.6|9655.6|9660.7|9657.7|9663.4|9660.4|9658|9655|0
1714557300000|2024-05-01 09:55:00|9660.6|9657.6|9660.2|9657.2|9662.5|9659.5|9660.2|9657.2|0
1714557600000|2024-05-01 10:00:00|9660|9657|9659.1|9656.1|9660.3|9657.3|9659.1|9656.1|0
1714557900000|2024-05-01 10:05:00|9654.2|9651.2|9655.1|9652.1|9657.5|9654.5|9651.6|9648.6|0
1714558200000|2024-05-01 10:10:00|9655.2|9652.2|9658.9|9655.9|9661|9658|9655.2|9652.2|0
1714558500000|2024-05-01 10:15:00|9659|9656|9657.2|9654.2|9659.5|9656.5|9657|9654|0
1714558800000|2024-05-01 10:20:00|9657.5|9654.5|9652.5|9649.5|9659.4|9656.4|9652.5|9649.5|0
1714559100000|2024-05-01 10:25:00|9652.4|9649.4|9640.7|9637.7|9652.5|9649.5|9640.2|9637.2|0
1714559400000|2024-05-01 10:30:00|9640.3|9637.3|9644.3|9641.3|9647.3|9644.3|9640.3|9637.3|0
1714559700000|2024-05-01 10:35:00|9644.2|9641.2|9652.1|9649.1|9653.1|9650.1|9643.2|9640.2|0
1714560000000|2024-05-01 10:40:00|9651.6|9648.6|9667.5|9664.5|9667.6|9664.6|9651.5|9648.5|0
1714560300000|2024-05-01 10:45:00|9667.4|9664.4|9679|9676|9679|9676|9666.2|9663.2|0
1714560600000|2024-05-01 10:50:00|9678.8|9675.8|9678.7|9675.7|9679.2|9676.2|9676.2|9673.2|0
1714560900000|2024-05-01 10:55:00|9679|9676|9684.5|9681.5|9684.7|9681.7|9678.9|9675.9|0
1714561200000|2024-05-01 11:00:00|9685.7|9682.7|9685.2|9682.2|9687.8|9684.8|9683|9680|0
1714561500000|2024-05-01 11:05:00|9685.3|9682.3|9687.7|9684.7|9689.7|9686.7|9684|9681|0
1714561800000|2024-05-01 11:10:00|9688.8|9685.8|9690.8|9687.8|9690.8|9687.8|9687.5|9684.5|0
1714562100000|2024-05-01 11:15:00|9690.4|9687.4|9692.3|9689.3|9693.2|9690.2|9688.4|9685.4|0
1714562400000|2024-05-01 11:20:00|9692.2|9689.2|9693.2|9690.2|9698.7|9695.7|9690.5|9687.5|0
1714562700000|2024-05-01 11:25:00|9693|9690|9686.9|9683.9|9693.1|9690.1|9686.8|9683.8|0
1714563000000|2024-05-01 11:30:00|9687|9684|9686.8|9683.8|9689.2|9686.2|9686.4|9683.4|0
1714563300000|2024-05-01 11:35:00|9686.7|9683.7|9693|9690|9693.6|9690.6|9686.3|9683.3|0
1714563600000|2024-05-01 11:40:00|9692.9|9689.9|9692.7|9689.7|9696.1|9693.1|9692.6|9689.6|0
1714563900000|2024-05-01 11:45:00|9692.9|9689.9|9690.8|9687.8|9694.1|9691.1|9688.7|9685.7|0
1714564200000|2024-05-01 11:50:00|9690.6|9687.6|9680.8|9677.8|9690.6|9687.6|9680.7|9677.7|0
1714564500000|2024-05-01 11:55:00|9680.4|9677.4|9687.3|9684.3|9687.5|9684.5|9680.1|9677.1|0
1714564800000|2024-05-01 12:00:00|9687|9684|9691.5|9688.5|9691.6|9688.6|9684.2|9681.2|0
1714565100000|2024-05-01 12:05:00|9691.6|9688.6|9694.6|9691.6|9694.7|9691.7|9689.2|9686.2|0
1714565400000|2024-05-01 12:10:00|9694.7|9691.7|9694.5|9691.5|9696.7|9693.7|9692.7|9689.7|0
1714565700000|2024-05-01 12:15:00|9694.2|9691.2|9700.5|9697.5|9700.5|9697.5|9691.1|9688.1|0
1714566000000|2024-05-01 12:20:00|9700.4|9697.4|9706.5|9703.5|9706.9|9703.9|9697|9694|0
1714566300000|2024-05-01 12:25:00|9706.6|9703.6|9703.1|9700.1|9710.4|9707.4|9702.8|9699.8|0
1714566600000|2024-05-01 12:30:00|9703.2|9700.2|9713.3|9710.3|9717.7|9714.7|9703.2|9700.2|0
1714566900000|2024-05-01 12:35:00|9713.4|9710.4|9725.1|9722.1|9727.9|9724.9|9712.8|9709.8|0
1714567200000|2024-05-01 12:40:00|9725|9722|9731.1|9728.1|9734.9|9731.9|9721.5|9718.5|0
1714567500000|2024-05-01 12:45:00|9731|9728|9739.8|9736.8|9746.6|9743.6|9731|9728|0
1714567800000|2024-05-01 12:50:00|9739.3|9736.3|9729.5|9726.5|9739.5|9736.5|9727.4|9724.4|0
1714568100000|2024-05-01 12:55:00|9730|9727|9729|9726|9732|9729|9727|9724|0
1714568400000|2024-05-01 13:00:00|9730|9727|9731.2|9728.2|9734.7|9731.7|9726.4|9723.4|0
1714568700000|2024-05-01 13:05:00|9730.4|9727.4|9745.6|9742.6|9747.6|9744.6|9730.2|9727.2|0
1714569000000|2024-05-01 13:10:00|9746|9743|9753.5|9750.5|9754|9751|9742.8|9739.8|0
1714569300000|2024-05-01 13:15:00|9753.6|9750.6|9746.3|9743.3|9756.8|9753.8|9746.1|9743.1|0
1714569600000|2024-05-01 13:20:00|9746.5|9743.5|9755.8|9752.8|9756.7|9753.7|9742.9|9739.9|0
1714569900000|2024-05-01 13:25:00|9746.7|9743.7|9738.5|9735.5|9754|9751|9736.7|9733.7|0
1714570200000|2024-05-01 13:30:00|9734.8|9731.8|9701.8|9700|9761.7|9759.9|9696.9|9695.1|0
1714570500000|2024-05-01 13:35:00|9700.7|9698.9|9715.5|9713.7|9728|9726.2|9690.9|9689.1|0
1714570800000|2024-05-01 13:40:00|9713.4|9711.6|9725.9|9724.1|9740.8|9739|9705|9703.2|0
1714571100000|2024-05-01 13:45:00|9726.6|9724.8|9719.2|9717.4|9733|9731.2|9717.6|9715.8|0
1714571400000|2024-05-01 13:50:00|9720.2|9718.4|9723.6|9721.8|9740.4|9738.6|9720.1|9718.3|0
1714571700000|2024-05-01 13:55:00|9725.3|9723.5|9724.3|9722.5|9732.7|9730.9|9712.5|9710.7|0
1714572000000|2024-05-01 14:00:00|9726.3|9724.5|9696.1|9694.3|9734.3|9732.5|9696.1|9694.3|0
1714572300000|2024-05-01 14:05:00|9696.5|9694.7|9691.9|9690.1|9721.6|9719.8|9690.5|9688.7|0
1714572600000|2024-05-01 14:10:00|9692|9690.2|9690.7|9688.9|9694.7|9692.9|9669.1|9667.3|0
1714572900000|2024-05-01 14:15:00|9690.6|9688.8|9705.1|9703.3|9705.6|9703.8|9687.7|9685.9|0
1714573200000|2024-05-01 14:20:00|9705|9703.2|9696|9694.2|9709.2|9707.4|9692.4|9690.6|0
1714573500000|2024-05-01 14:25:00|9696.3|9694.5|9709.3|9707.5|9718.4|9716.6|9694|9692.2|0
1714573800000|2024-05-01 14:30:00|9710.7|9708.9|9716.9|9715.1|9718.1|9716.3|9704.1|9702.3|0
1714574100000|2024-05-01 14:35:00|9716.8|9715|9731.5|9729.7|9733.8|9732|9715|9713.2|0
1714574400000|2024-05-01 14:40:00|9730|9728.2|9728.4|9726.6|9730.5|9728.7|9721.3|9719.5|0
1714574700000|2024-05-01 14:45:00|9728.8|9727|9736.3|9734.5|9742.7|9740.9|9727.1|9725.3|0
1714575000000|2024-05-01 14:50:00|9735.6|9733.8|9731|9729.2|9745|9743.2|9727.2|9725.4|0
1714575300000|2024-05-01 14:55:00|9730.9|9729.1|9721.7|9719.9|9738.7|9736.9|9721.3|9719.5|0
1714575600000|2024-05-01 15:00:00|9721.2|9719.4|9721.2|9719.4|9725.9|9724.1|9714.2|9712.4|0
1714575900000|2024-05-01 15:05:00|9720.9|9719.1|9691.8|9690|9723.7|9721.9|9691.5|9689.7|0
1714576200000|2024-05-01 15:10:00|9693|9691.2|9690.2|9688.4|9698.8|9697|9685.1|9683.3|0
1714576500000|2024-05-01 15:15:00|9691|9689.2|9669.9|9668.1|9691.9|9690.1|9663.2|9661.4|0
1714576800000|2024-05-01 15:20:00|9669.6|9667.8|9678.4|9676.6|9683.9|9682.1|9667.5|9665.7|0
1714577100000|2024-05-01 15:25:00|9678.5|9676.7|9693.3|9691.5|9693.3|9691.5|9676.6|9674.8|0
1714577400000|2024-05-01 15:30:00|9693|9691.2|9698.5|9696.7|9700.4|9698.6|9688|9686.2|0
1714577700000|2024-05-01 15:35:00|9698.9|9697.1|9703.6|9701.8|9705.1|9703.3|9695.8|9694|0
1714578000000|2024-05-01 15:40:00|9704.4|9702.6|9707.2|9705.4|9712.1|9710.3|9703.1|9701.3|0
1714578300000|2024-05-01 15:45:00|9707.1|9705.3|9692.2|9690.4|9709.3|9707.5|9692.2|9690.4|0
1714578600000|2024-05-01 15:50:00|9693.3|9691.5|9673.2|9671.4|9693.3|9691.5|9671.8|9670|0
1714578900000|2024-05-01 15:55:00|9673|9671.2|9660|9658.2|9680.5|9678.7|9659.8|9658|0
1714579200000|2024-05-01 16:00:00|9658.4|9656.6|9668.6|9666.8|9671.4|9669.6|9644.3|9642.5|0
1714579500000|2024-05-01 16:05:00|9668.8|9667|9671.5|9669.7|9671.7|9669.9|9659.3|9657.5|0
1714579800000|2024-05-01 16:10:00|9672.9|9671.1|9685.3|9683.5|9688.9|9687.1|9671.9|9670.1|0
1714580100000|2024-05-01 16:15:00|9685.8|9684|9680.8|9679|9692.8|9691|9678.4|9676.6|0
1714580400000|2024-05-01 16:20:00|9680.5|9678.7|9684.5|9682.7|9691.9|9690.1|9680.5|9678.7|0
1714580700000|2024-05-01 16:25:00|9684.8|9683|9693.3|9691.5|9695.5|9693.7|9682.3|9680.5|0
1714581000000|2024-05-01 16:30:00|9693.4|9691.6|9680|9678.2|9693.4|9691.6|9676.8|9675|0
1714581300000|2024-05-01 16:35:00|9679.9|9678.1|9685.5|9683.7|9692.4|9690.6|9679.7|9677.9|0
1714581600000|2024-05-01 16:40:00|9685.1|9683.3|9677.1|9675.3|9686.2|9684.4|9676.6|9674.8|0
1714581900000|2024-05-01 16:45:00|9677|9675.2|9677.4|9675.6|9679.5|9677.7|9673.4|9671.6|0
1714582200000|2024-05-01 16:50:00|9677.8|9676|9679.1|9677.3|9681.9|9680.1|9669.4|9667.6|0
1714582500000|2024-05-01 16:55:00|9679.4|9677.6|9675.9|9674.1|9684.8|9683|9672.9|9671.1|0
1714582800000|2024-05-01 17:00:00|9676.1|9674.3|9676.3|9674.5|9682.1|9680.3|9672.6|9670.8|0
1714583100000|2024-05-01 17:05:00|9676.2|9674.4|9671.1|9669.3|9679.7|9677.9|9667|9665.2|0
1714583400000|2024-05-01 17:10:00|9670.5|9668.7|9659.7|9657.9|9674.2|9672.4|9659.6|9657.8|0
1714583700000|2024-05-01 17:15:00|9660.2|9658.4|9655|9653.2|9661.9|9660.1|9653.4|9651.6|0
1714584000000|2024-05-01 17:20:00|9655.5|9653.7|9676|9674.2|9677.4|9675.6|9655.5|9653.7|0
1714584300000|2024-05-01 17:25:00|9676.3|9674.5|9674.7|9672.9|9676.3|9674.5|9664.3|9662.5|0
1714584600000|2024-05-01 17:30:00|9674.9|9673.1|9680.4|9678.6|9680.7|9678.9|9668.5|9666.7|0
1714584900000|2024-05-01 17:35:00|9680.3|9678.5|9681.9|9680.1|9692.9|9691.1|9679.4|9677.6|0
1714585200000|2024-05-01 17:40:00|9682.1|9680.3|9680.2|9678.4|9683|9681.2|9673.5|9671.7|0
1714585500000|2024-05-01 17:45:00|9680.1|9678.3|9695.4|9693.6|9697.2|9695.4|9679.1|9677.3|0
1714585800000|2024-05-01 17:50:00|9694.9|9693.1|9703.7|9701.9|9703.9|9702.1|9691.2|9689.4|0
1714586100000|2024-05-01 17:55:00|9703.6|9701.8|9703.5|9701.7|9705.6|9703.8|9698.7|9696.9|0
1714586400000|2024-05-01 18:00:00|9705|9703.2|9744.1|9742.3|9744.1|9742.3|9699.6|9697.8|0
1714586700000|2024-05-01 18:05:00|9744.6|9742.8|9721.4|9719.6|9749.1|9747.3|9717.4|9715.6|0
1714587000000|2024-05-01 18:10:00|9718.6|9716.8|9719.5|9717.7|9728.7|9726.9|9703.9|9702.1|0
1714587300000|2024-05-01 18:15:00|9719.7|9717.9|9725.5|9723.7|9729.7|9727.9|9712.7|9710.9|0
1714587600000|2024-05-01 18:20:00|9725.4|9723.6|9724.8|9723|9731|9729.2|9714.5|9712.7|0
1714587900000|2024-05-01 18:25:00|9723.9|9722.1|9770.1|9768.3|9771.9|9770.1|9723.9|9722.1|0
1714588200000|2024-05-01 18:30:00|9770|9768.2|9764.9|9763.1|9771.1|9769.3|9706.9|9705.1|0
1714588500000|2024-05-01 18:35:00|9764.2|9762.4|9807.1|9805.3|9814.8|9813|9717.2|9715.4|0
1714588800000|2024-05-01 18:40:00|9807.7|9805.9|9879.2|9877.4|9879.2|9877.4|9797.5|9795.7|0
1714589100000|2024-05-01 18:45:00|9882.6|9880.8|9845.3|9843.5|9883.5|9881.7|9824.1|9822.3|0
1714589400000|2024-05-01 18:50:00|9846.7|9844.9|9867.5|9865.7|9870.4|9868.6|9845.8|9844|0
1714589700000|2024-05-01 18:55:00|9865.4|9863.6|9878.7|9876.9|9880.2|9878.4|9845|9843.2|0
1714590000000|2024-05-01 19:00:00|9884.2|9882.4|9867.9|9866.1|9909.9|9908.1|9867.9|9866.1|0
1714590300000|2024-05-01 19:05:00|9868.6|9866.8|9890.8|9889|9895.7|9893.9|9853.6|9851.8|0
1714590600000|2024-05-01 19:10:00|9888.9|9887.1|9892.3|9890.5|9899.6|9897.8|9866.2|9864.4|0
1714590900000|2024-05-01 19:15:00|9896|9894.2|9886.7|9884.9|9903.8|9902|9884.3|9882.5|0
1714591200000|2024-05-01 19:20:00|9886.6|9884.8|9879.2|9877.4|9886.6|9884.8|9837.8|9836|0
1714591500000|2024-05-01 19:25:00|9879.4|9877.6|9863.1|9861.3|9894.8|9893|9857.9|9856.1|0
1714591800000|2024-05-01 19:30:00|9863.3|9861.5|9811.1|9809.3|9863.3|9861.5|9804.7|9802.9|0
1714592100000|2024-05-01 19:35:00|9811.7|9809.9|9765|9763.2|9811.8|9810|9747.8|9746|0
1714592400000|2024-05-01 19:40:00|9764.8|9763|9763.5|9761.7|9789|9787.2|9745.9|9744.1|0
1714592700000|2024-05-01 19:45:00|9758.7|9756.9|9768.2|9766.4|9785.8|9784|9750.8|9749|0
1714593000000|2024-05-01 19:50:00|9761.4|9759.6|9693.5|9691.7|9761.4|9759.6|9691.4|9689.6|0
1714593300000|2024-05-01 19:55:00|9699.1|9697.3|9673|9671.2|9706|9704.2|9672.5|9670.7|0
1714593600000|2024-05-01 20:00:00|9673.7|9670.7|9672.8|9669.8|9693.9|9690.9|9664.6|9661.6|0
1714593900000|2024-05-01 20:05:00|9672.7|9669.7|9678.5|9675.5|9683.3|9680.3|9672.7|9669.7|0
1714594200000|2024-05-01 20:10:00|9678.3|9675.3|9669.9|9666.9|9678.7|9675.7|9669.4|9666.4|0
1714594500000|2024-05-01 20:15:00|9670|9667|9672.5|9669.5|9674.9|9671.9|9665.8|9662.8|0
1714594800000|2024-05-01 20:20:00|9672.3|9669.3|9676.6|9673.6|9677.2|9674.2|9672.3|9669.3|0
1714595100000|2024-05-01 20:25:00|9676.7|9673.7|9678.4|9675.4|9678.5|9675.5|9675.6|9672.6|0
1714595400000|2024-05-01 20:30:00|9678.5|9675.5|9672.6|9669.6|9678.7|9675.7|9670.6|9667.6|0
1714595700000|2024-05-01 20:35:00|9672.7|9669.7|9670.9|9667.9|9674.8|9671.8|9668.1|9665.1|0
1714596000000|2024-05-01 20:40:00|9670.7|9667.7|9668.6|9665.6|9671|9668|9666.1|9663.1|0
1714596300000|2024-05-01 20:45:00|9668.5|9665.5|9677.2|9674.2|9677.3|9674.3|9668.5|9665.5|0
1714596600000|2024-05-01 20:50:00|9677.3|9674.3|9677.2|9674.2|9681.6|9678.6|9676.9|9673.9|0
1714596900000|2024-05-01 20:55:00|9677.3|9674.3|9680.9|9677.9|9680.9|9677.9|9677|9674|0
1714597200000|2024-05-01 21:00:00|9681.4|9678.4|9681.6|9678.6|9682|9679|9680.7|9677.7|0
1714597500000|2024-05-01 21:05:00|9681.5|9678.5|9686.4|9683.4|9686.9|9683.9|9681|9678|0
1714597800000|2024-05-01 21:10:00|9686.2|9683.2|9686.9|9683.9|9687.1|9684.1|9685.3|9682.3|0
1714598100000|2024-05-01 21:15:00|9686.8|9683.8|9689.6|9686.6|9689.6|9686.6|9686.1|9683.1|0
1714598400000|2024-05-01 21:20:00|9689.5|9686.5|9696|9693|9696|9693|9689.4|9686.4|0
1714598700000|2024-05-01 21:25:00|9696.2|9693.2|9703.1|9700.1|9703.1|9700.1|9696.2|9693.2|0
1714599000000|2024-05-01 21:30:00|9703.4|9700.4|9702.7|9699.7|9704.5|9701.5|9701.2|9698.2|0
1714599300000|2024-05-01 21:35:00|9702.6|9699.6|9698.9|9695.9|9703|9700|9697.9|9694.9|0
1714599600000|2024-05-01 21:40:00|9698.8|9695.8|9696|9693|9701.2|9698.2|9695.9|9692.9|0
1714599900000|2024-05-01 21:45:00|9695.9|9692.9|9695.7|9692.7|9697.3|9694.3|9695.5|9692.5|0
1714600200000|2024-05-01 21:50:00|9695.8|9692.8|9696.1|9693.1|9696.7|9693.7|9694|9691|0
1714600500000|2024-05-01 21:55:00|9696.2|9693.2|9700.7|9697.7|9700.8|9697.8|9695.5|9692.5|0
1714600800000|2024-05-01 22:00:00|9700.8|9697.8|9701.8|9698.8|9702|9699|9699.5|9696.5|0
1714601100000|2024-05-01 22:05:00|9702|9699|9709.7|9706.7|9711.3|9708.3|9700.7|9697.7|0
1714601400000|2024-05-01 22:10:00|9709.5|9706.5|9705.6|9702.6|9709.7|9706.7|9704.8|9701.8|0
1714601700000|2024-05-01 22:15:00|9705.5|9702.5|9705.6|9702.6|9707.1|9704.1|9705.4|9702.4|0
1714602000000|2024-05-01 22:20:00|9705.4|9702.4|9706.1|9703.1|9707.4|9704.4|9705.2|9702.2|0
1714602300000|2024-05-01 22:25:00|9705.8|9702.8|9706.5|9703.5|9706.7|9703.7|9705.3|9702.3|0
1714602600000|2024-05-01 22:30:00|9706.6|9703.6|9706.4|9703.4|9706.9|9703.9|9705.4|9702.4|0
1714602900000|2024-05-01 22:35:00|9706.3|9703.3|9708.2|9705.2|9708.3|9705.3|9706.1|9703.1|0
1714603200000|2024-05-01 22:40:00|9708.4|9705.4|9708.4|9705.4|9709|9706|9707.5|9704.5|0
1714603500000|2024-05-01 22:45:00|9708.3|9705.3|9709.8|9706.8|9710.1|9707.1|9707.8|9704.8|0
1714603800000|2024-05-01 22:50:00|9709.5|9706.5|9710.5|9707.5|9711.3|9708.3|9709.4|9706.4|0
1714604100000|2024-05-01 22:55:00|9710.6|9707.6|9712.5|9709.5|9713.3|9710.3|9710.6|9707.6|0
1714604400000|2024-05-01 23:00:00|9712.4|9709.4|9714.8|9711.8|9714.8|9711.8|9712.4|9709.4|0
1714604700000|2024-05-01 23:05:00|9714.6|9711.6|9711.8|9708.8|9714.8|9711.8|9711.2|9708.2|0
1714605000000|2024-05-01 23:10:00|9711.7|9708.7|9712.6|9709.6|9712.7|9709.7|9710.8|9707.8|0
1714605300000|2024-05-01 23:15:00|9712.3|9709.3|9714.7|9711.7|9714.9|9711.9|9711.3|9708.3|0
1714605600000|2024-05-01 23:20:00|9714.8|9711.8|9716.2|9713.2|9717.1|9714.1|9714.8|9711.8|0
1714605900000|2024-05-01 23:25:00|9716.5|9713.5|9718.2|9715.2|9719.2|9716.2|9715.9|9712.9|0
1714606200000|2024-05-01 23:30:00|9718.3|9715.3|9720.3|9717.3|9720.4|9717.4|9715.6|9712.6|0
1714606500000|2024-05-01 23:35:00|9720.2|9717.2|9723.6|9720.6|9723.6|9720.6|9719.4|9716.4|0
1714606800000|2024-05-01 23:40:00|9723.5|9720.5|9730.2|9727.2|9730.2|9727.2|9723.4|9720.4|0
1714607100000|2024-05-01 23:45:00|9730.1|9727.1|9742.3|9739.3|9743.3|9740.3|9729.9|9726.9|0
1714607400000|2024-05-01 23:50:00|9742.4|9739.4|9738.3|9735.3|9744.1|9741.1|9736.3|9733.3|0
1714607700000|2024-05-01 23:55:00|9737.6|9734.6|9742.1|9737.1|9742.3|9739.3|9735.1|9732.1|0
1714608000000|2024-05-02 00:00:00|9742.6|9737.6|9745.2|9740.2|9747.6|9742.6|9741.8|9736.8|0
1714608300000|2024-05-02 00:05:00|9745.3|9740.3|9743.1|9738.1|9746.2|9741.2|9742.9|9737.9|0
1714608600000|2024-05-02 00:10:00|9743|9738|9739.9|9734.9|9743|9738|9738.7|9733.7|0
1714608900000|2024-05-02 00:15:00|9740|9735|9740.7|9735.7|9742.5|9737.5|9739.5|9734.5|0
1714609200000|2024-05-02 00:20:00|9740.8|9735.8|9735.5|9730.5|9741.5|9736.5|9735.2|9730.2|0
1714609500000|2024-05-02 00:25:00|9735.4|9730.4|9739.1|9734.1|9740.6|9735.6|9735.4|9730.4|0
1714609800000|2024-05-02 00:30:00|9739.2|9734.2|9740.5|9735.5|9740.9|9735.9|9738.5|9733.5|0
1714610100000|2024-05-02 00:35:00|9740.6|9735.6|9745.8|9740.8|9747.2|9742.2|9740.5|9735.5|0
1714610400000|2024-05-02 00:40:00|9746|9741|9744.4|9739.4|9746.3|9741.3|9742.6|9737.6|0
1714610700000|2024-05-02 00:45:00|9744.5|9739.5|9747.1|9742.1|9748.1|9743.1|9744.5|9739.5|0
1714611000000|2024-05-02 00:50:00|9747.2|9742.2|9748.7|9743.7|9749.7|9744.7|9746.2|9741.2|0
1714611300000|2024-05-02 00:55:00|9748.8|9743.8|9746.9|9741.9|9749.5|9744.5|9746.2|9741.2|0
1714611600000|2024-05-02 01:00:00|9747|9742|9748.4|9743.4|9748.5|9743.5|9740.3|9735.3|0
1714611900000|2024-05-02 01:05:00|9748.2|9743.2|9747.8|9742.8|9750.1|9745.1|9745.5|9740.5|0
1714612200000|2024-05-02 01:10:00|9747.7|9742.7|9748.1|9743.1|9749.3|9744.3|9746.1|9741.1|0
1714612500000|2024-05-02 01:15:00|9748|9743|9750.8|9745.8|9751.9|9746.9|9748|9743|0
1714612800000|2024-05-02 01:20:00|9750.9|9745.9|9749.4|9744.4|9750.9|9745.9|9748.6|9743.6|0
1714613100000|2024-05-02 01:25:00|9749.3|9744.3|9746.2|9741.2|9750|9745|9746.1|9741.1|0
1714613400000|2024-05-02 01:30:00|9746.1|9741.1|9743.3|9738.3|9746.2|9741.2|9741.5|9736.5|0
1714613700000|2024-05-02 01:35:00|9743.2|9738.2|9740.6|9735.6|9743.9|9738.9|9740.3|9735.3|0
1714614000000|2024-05-02 01:40:00|9740.5|9735.5|9745.4|9740.4|9745.9|9740.9|9740|9735|0
1714614300000|2024-05-02 01:45:00|9745.3|9740.3|9743|9738|9746.3|9741.3|9742.5|9737.5|0
1714614600000|2024-05-02 01:50:00|9743.1|9738.1|9745.9|9740.9|9746.5|9741.5|9742.3|9737.3|0
1714614900000|2024-05-02 01:55:00|9746|9741|9748.2|9743.2|9748.8|9743.8|9744.6|9739.6|0
1714615200000|2024-05-02 02:00:00|9748.6|9743.6|9750.5|9745.5|9751|9746|9746.9|9741.9|0
1714615500000|2024-05-02 02:05:00|9750.4|9745.4|9753|9748|9753|9748|9749.5|9744.5|0
1714615800000|2024-05-02 02:10:00|9753.2|9748.2|9752|9747|9753.5|9748.5|9750.6|9745.6|0
1714616100000|2024-05-02 02:15:00|9752.1|9747.1|9752|9747|9753.6|9748.6|9751|9746|0
1714616400000|2024-05-02 02:20:00|9752.1|9747.1|9750.6|9745.6|9752.4|9747.4|9750.2|9745.2|0
1714616700000|2024-05-02 02:25:00|9750.8|9745.8|9751.4|9746.4|9752.5|9747.5|9750.5|9745.5|0
1714617000000|2024-05-02 02:30:00|9751.3|9746.3|9750.1|9745.1|9752.1|9747.1|9749.2|9744.2|0
1714617300000|2024-05-02 02:35:00|9750|9745|9752.6|9747.6|9752.8|9747.8|9749.6|9744.6|0
1714617600000|2024-05-02 02:40:00|9752.4|9747.4|9757.6|9752.6|9758.4|9753.4|9752.4|9747.4|0
1714617900000|2024-05-02 02:45:00|9757.8|9752.8|9755.5|9750.5|9759.4|9754.4|9755|9750|0
1714618200000|2024-05-02 02:50:00|9755.6|9750.6|9756.7|9751.7|9757.7|9752.7|9755.1|9750.1|0
1714618500000|2024-05-02 02:55:00|9756.8|9751.8|9756.5|9751.5|9757.6|9752.6|9756.2|9751.2|0
1714618800000|2024-05-02 03:00:00|9756.4|9751.4|9757.5|9752.5|9758.1|9753.1|9755.6|9750.6|0
1714619100000|2024-05-02 03:05:00|9757.3|9752.3|9755.7|9750.7|9758|9753|9755.5|9750.5|0
1714619400000|2024-05-02 03:10:00|9755.6|9750.6|9757|9752|9757.7|9752.7|9755.3|9750.3|0
1714619700000|2024-05-02 03:15:00|9756.9|9751.9|9755.9|9750.9|9758.3|9753.3|9755.8|9750.8|0
1714620000000|2024-05-02 03:20:00|9756|9751|9754.5|9749.5|9756.4|9751.4|9754.2|9749.2|0
1714620300000|2024-05-02 03:25:00|9754.4|9749.4|9757.9|9752.9|9758.7|9753.7|9754.3|9749.3|0
1714620600000|2024-05-02 03:30:00|9758|9753|9754.4|9749.4|9758.7|9753.7|9754.3|9749.3|0
1714620900000|2024-05-02 03:35:00|9754|9749|9752.6|9747.6|9754|9749|9751.1|9746.1|0
1714621200000|2024-05-02 03:40:00|9752.8|9747.8|9751.8|9746.8|9753|9748|9750.9|9745.9|0
1714621500000|2024-05-02 03:45:00|9751.9|9746.9|9753.1|9748.1|9754.1|9749.1|9751.2|9746.2|0
1714621800000|2024-05-02 03:50:00|9753.2|9748.2|9753.9|9748.9|9754.6|9749.6|9753|9748|0
1714622100000|2024-05-02 03:55:00|9753.8|9748.8|9753.2|9748.2|9754.4|9749.4|9752.8|9747.8|0
1714622400000|2024-05-02 04:00:00|9753.1|9748.1|9753.3|9748.3|9753.8|9748.8|9752.8|9747.8|0
1714622700000|2024-05-02 04:05:00|9753.4|9748.4|9755.2|9750.2|9755.2|9750.2|9753|9748|0
1714623000000|2024-05-02 04:10:00|9755.3|9750.3|9754.2|9749.2|9755.5|9750.5|9753.3|9748.3|0
1714623300000|2024-05-02 04:15:00|9754.3|9749.3|9753.7|9748.7|9754.4|9749.4|9752.9|9747.9|0
1714623600000|2024-05-02 04:20:00|9753.5|9748.5|9753.3|9748.3|9753.5|9748.5|9752.4|9747.4|0
1714623900000|2024-05-02 04:25:00|9753.5|9748.5|9750.6|9745.6|9753.7|9748.7|9750.2|9745.2|0
1714624200000|2024-05-02 04:30:00|9750.7|9745.7|9752.4|9747.4|9753.2|9748.2|9750.3|9745.3|0
1714624500000|2024-05-02 04:35:00|9752.5|9747.5|9752.5|9747.5|9753.2|9748.2|9751.3|9746.3|0
1714624800000|2024-05-02 04:40:00|9752.6|9747.6|9753.8|9748.8|9753.9|9748.9|9752.4|9747.4|0
1714625100000|2024-05-02 04:45:00|9753.7|9748.7|9752.5|9747.5|9754.7|9749.7|9752.3|9747.3|0
1714625400000|2024-05-02 04:50:00|9752.6|9747.6|9752.6|9747.6|9753.5|9748.5|9752|9747|0
1714625700000|2024-05-02 04:55:00|9752.7|9747.7|9755|9750|9755.2|9750.2|9752.7|9747.7|0
1714626000000|2024-05-02 05:00:00|9754.9|9749.9|9754.6|9749.6|9755.7|9750.7|9753.7|9748.7|0
1714626300000|2024-05-02 05:05:00|9754.7|9749.7|9752.3|9747.3|9757.2|9752.2|9752.2|9747.2|0
1714626600000|2024-05-02 05:10:00|9752.4|9747.4|9753.8|9748.8|9754.6|9749.6|9751.8|9746.8|0
1714626900000|2024-05-02 05:15:00|9753.9|9748.9|9753.2|9748.2|9755.2|9750.2|9753|9748|0
1714627200000|2024-05-02 05:20:00|9753.4|9748.4|9752.4|9747.4|9754.3|9749.3|9751.5|9746.5|0
1714627500000|2024-05-02 05:25:00|9752.5|9747.5|9751.8|9746.8|9753.1|9748.1|9751.7|9746.7|0
1714627800000|2024-05-02 05:30:00|9751.9|9746.9|9752.6|9747.6|9754.1|9749.1|9750.6|9745.6|0
1714628100000|2024-05-02 05:35:00|9752.7|9747.7|9750.1|9745.1|9753.6|9748.6|9748.7|9743.7|0
1714628400000|2024-05-02 05:40:00|9750.2|9745.2|9756.4|9751.4|9759|9754|9749.5|9744.5|0
1714628700000|2024-05-02 05:45:00|9756.5|9751.5|9752.3|9747.3|9757.5|9752.5|9752.2|9747.2|0
1714629000000|2024-05-02 05:50:00|9752.4|9747.4|9751.5|9746.5|9753.1|9748.1|9748.6|9743.6|0
1714629300000|2024-05-02 05:55:00|9751.4|9746.4|9749|9744|9751.6|9746.6|9748.9|9743.9|0
1714629600000|2024-05-02 06:00:00|9749.3|9744.3|9748.5|9743.5|9751.9|9746.9|9742.5|9737.5|0
1714629900000|2024-05-02 06:05:00|9748.7|9743.7|9744.3|9739.3|9751.2|9746.2|9742.7|9737.7|0
1714630200000|2024-05-02 06:10:00|9744.2|9739.2|9747.8|9742.8|9749.9|9744.9|9743.2|9738.2|0
1714630500000|2024-05-02 06:15:00|9747.7|9742.7|9753.9|9748.9|9754.3|9749.3|9746.8|9741.8|0
1714630800000|2024-05-02 06:20:00|9753.8|9748.8|9751.9|9746.9|9756.4|9751.4|9750.9|9745.9|0
1714631100000|2024-05-02 06:25:00|9752.2|9747.2|9752.7|9747.7|9754.5|9749.5|9750.1|9745.1|0
1714631400000|2024-05-02 06:30:00|9751|9746|9752.1|9747.1|9755.2|9750.2|9750.8|9745.8|0
1714631700000|2024-05-02 06:35:00|9752.2|9747.2|9747.9|9742.9|9753.5|9748.5|9747.7|9742.7|0
1714632000000|2024-05-02 06:40:00|9748|9743|9744.3|9739.3|9749.7|9744.7|9744|9739|0
1714632300000|2024-05-02 06:45:00|9744.5|9739.5|9746.1|9741.1|9747.8|9742.8|9744.2|9739.2|0
1714632600000|2024-05-02 06:50:00|9746.3|9741.3|9743.7|9738.7|9747.6|9742.6|9742.5|9737.5|0
1714632900000|2024-05-02 06:55:00|9744.1|9739.1|9745.4|9740.4|9747.2|9742.2|9743|9738|0
1714633200000|2024-05-02 07:00:00|9745.8|9740.8|9746.3|9741.3|9747.6|9742.6|9736|9731|0
1714633500000|2024-05-02 07:05:00|9746|9741|9749.1|9744.1|9750.3|9745.3|9745.3|9740.3|0
1714633800000|2024-05-02 07:10:00|9748.8|9743.8|9746.9|9741.9|9749.3|9744.3|9743.8|9738.8|0
1714634100000|2024-05-02 07:15:00|9747|9742|9747.8|9742.8|9751.7|9746.7|9744.6|9739.6|0
1714634400000|2024-05-02 07:20:00|9747.9|9742.9|9750.8|9745.8|9751.5|9746.5|9745.4|9740.4|0
1714634700000|2024-05-02 07:25:00|9750.7|9745.7|9749.8|9744.8|9754.3|9749.3|9746.8|9741.8|0
1714635000000|2024-05-02 07:30:00|9749.7|9744.7|9760.2|9755.2|9760.3|9755.3|9749.7|9744.7|0
1714635300000|2024-05-02 07:35:00|9760.3|9755.3|9759.8|9754.8|9760.8|9755.8|9756.8|9751.8|0
1714635600000|2024-05-02 07:40:00|9759.7|9754.7|9761.3|9756.3|9762.8|9757.8|9757.7|9752.7|0
1714635900000|2024-05-02 07:45:00|9761.5|9756.5|9768.1|9763.1|9768.7|9763.7|9760.6|9755.6|0
1714636200000|2024-05-02 07:50:00|9768.2|9763.2|9765|9760|9773.4|9768.4|9763.8|9758.8|0
1714636500000|2024-05-02 07:55:00|9765.1|9760.1|9768|9763|9770.8|9765.8|9764.9|9759.9|0
1714636800000|2024-05-02 08:00:00|9768.1|9763.1|9780.2|9777.2|9791.1|9788.1|9764.8|9761.8|0
1714637100000|2024-05-02 08:05:00|9780.5|9777.5|9782|9779|9785.5|9782.5|9777.2|9774.2|0
1714637400000|2024-05-02 08:10:00|9781.9|9778.9|9800|9797|9800.5|9797.5|9777.8|9774.8|0
1714637700000|2024-05-02 08:15:00|9800.1|9797.1|9802.2|9799.2|9808.1|9805.1|9798.7|9795.7|0
1714638000000|2024-05-02 08:20:00|9802.3|9799.3|9803|9800|9810.6|9807.6|9799.6|9796.6|0
1714638300000|2024-05-02 08:25:00|9803.1|9800.1|9801.4|9798.4|9807.4|9804.4|9800.2|9797.2|0
1714638600000|2024-05-02 08:30:00|9801.3|9798.3|9802.3|9799.3|9807.1|9804.1|9799.9|9796.9|0
1714638900000|2024-05-02 08:35:00|9802.7|9799.7|9799.8|9796.8|9803.8|9800.8|9797.3|9794.3|0
1714639200000|2024-05-02 08:40:00|9799.6|9796.6|9801|9798|9802|9799|9797.3|9794.3|0
1714639500000|2024-05-02 08:45:00|9800.7|9797.7|9799.2|9796.2|9804.1|9801.1|9799.1|9796.1|0
1714639800000|2024-05-02 08:50:00|9799.5|9796.5|9796.2|9793.2|9800|9797|9792.9|9789.9|0
1714640100000|2024-05-02 08:55:00|9796.3|9793.3|9787.2|9784.2|9796.7|9793.7|9787.2|9784.2|0
1714640400000|2024-05-02 09:00:00|9787.1|9784.1|9792.6|9789.6|9793.2|9790.2|9787.1|9784.1|0
1714640700000|2024-05-02 09:05:00|9792.4|9789.4|9790.8|9787.8|9793.7|9790.7|9790.4|9787.4|0
1714641000000|2024-05-02 09:10:00|9790.7|9787.7|9791.9|9788.9|9794.3|9791.3|9790.4|9787.4|0
1714641300000|2024-05-02 09:15:00|9792.1|9789.1|9792.6|9789.6|9795|9792|9791.6|9788.6|0
1714641600000|2024-05-02 09:20:00|9792.7|9789.7|9792.6|9789.6|9793.8|9790.8|9791|9788|0
1714641900000|2024-05-02 09:25:00|9793.3|9790.3|9793.9|9790.9|9795|9792|9790.5|9787.5|0
1714642200000|2024-05-02 09:30:00|9794.6|9791.6|9796.6|9793.6|9797.6|9794.6|9793|9790|0
1714642500000|2024-05-02 09:35:00|9796.4|9793.4|9796.6|9793.6|9799.3|9796.3|9795.9|9792.9|0
1714642800000|2024-05-02 09:40:00|9796.7|9793.7|9795.3|9792.3|9797.7|9794.7|9794.7|9791.7|0
1714643100000|2024-05-02 09:45:00|9795.2|9792.2|9798.7|9795.7|9799.6|9796.6|9795.2|9792.2|0
1714643400000|2024-05-02 09:50:00|9798.6|9795.6|9806.8|9803.8|9806.8|9803.8|9798.3|9795.3|0
1714643700000|2024-05-02 09:55:00|9806.7|9803.7|9810.9|9807.9|9811.2|9808.2|9806.7|9803.7|0
1714644000000|2024-05-02 10:00:00|9811|9808|9805.9|9802.9|9811.1|9808.1|9805.4|9802.4|0
1714644300000|2024-05-02 10:05:00|9806|9803|9813.2|9810.2|9813.2|9810.2|9801.7|9798.7|0
1714644600000|2024-05-02 10:10:00|9813.3|9810.3|9808.2|9805.2|9815|9812|9808.2|9805.2|0
1714644900000|2024-05-02 10:15:00|9808.1|9805.1|9809.7|9806.7|9809.7|9806.7|9805.2|9802.2|0
1714645200000|2024-05-02 10:20:00|9809.8|9806.8|9808.2|9805.2|9810.5|9807.5|9807.4|9804.4|0
1714645500000|2024-05-02 10:25:00|9807.9|9804.9|9807.5|9804.5|9808.9|9805.9|9805.8|9802.8|0
1714645800000|2024-05-02 10:30:00|9807.3|9804.3|9811.3|9808.3|9811.9|9808.9|9805.9|9802.9|0
1714646100000|2024-05-02 10:35:00|9811.2|9808.2|9813.2|9810.2|9813.5|9810.5|9810.6|9807.6|0
1714646400000|2024-05-02 10:40:00|9813.4|9810.4|9814.9|9811.9|9815.1|9812.1|9812.1|9809.1|0
1714646700000|2024-05-02 10:45:00|9815|9812|9817.6|9814.6|9818.9|9815.9|9814.2|9811.2|0
1714647000000|2024-05-02 10:50:00|9817.7|9814.7|9820.4|9817.4|9821|9818|9817.5|9814.5|0
1714647300000|2024-05-02 10:55:00|9820.5|9817.5|9818.7|9815.7|9822.2|9819.2|9818.4|9815.4|0
1714647600000|2024-05-02 11:00:00|9817|9814|9816.6|9813.6|9818.9|9815.9|9813.6|9810.6|0
1714647900000|2024-05-02 11:05:00|9816.4|9813.4|9815.1|9812.1|9817.2|9814.2|9811.9|9808.9|0
1714648200000|2024-05-02 11:10:00|9816|9813|9822.3|9819.3|9823|9820|9816|9813|0
1714648500000|2024-05-02 11:15:00|9820.7|9817.7|9817.6|9814.6|9820.7|9817.7|9816.5|9813.5|0
1714648800000|2024-05-02 11:20:00|9817.7|9814.7|9818|9815|9819.3|9816.3|9815.5|9812.5|0
1714649100000|2024-05-02 11:25:00|9816.2|9813.2|9816.3|9813.3|9816.3|9813.3|9811.4|9808.4|0
1714649400000|2024-05-02 11:30:00|9816.2|9813.2|9806.5|9803.5|9816.4|9813.4|9804|9801|0
1714649700000|2024-05-02 11:35:00|9806.6|9803.6|9797.2|9794.2|9807.7|9804.7|9797.1|9794.1|0
1714650000000|2024-05-02 11:40:00|9797.1|9794.1|9794.6|9791.6|9799.2|9796.2|9792.6|9789.6|0
1714650300000|2024-05-02 11:45:00|9794.8|9791.8|9794.1|9791.1|9796.5|9793.5|9793.5|9790.5|0
1714650600000|2024-05-02 11:50:00|9794.2|9791.2|9798.4|9795.4|9800.2|9797.2|9793.8|9790.8|0
1714650900000|2024-05-02 11:55:00|9798.3|9795.3|9795|9792|9798.4|9795.4|9792.3|9789.3|0
1714651200000|2024-05-02 12:00:00|9795.1|9792.1|9793|9790|9797.4|9794.4|9792.8|9789.8|0
1714651500000|2024-05-02 12:05:00|9792.8|9789.8|9797.2|9794.2|9797.9|9794.9|9792|9789|0
1714651800000|2024-05-02 12:10:00|9796.9|9793.9|9802.3|9799.3|9803.1|9800.1|9796.9|9793.9|0
1714652100000|2024-05-02 12:15:00|9802.4|9799.4|9796.3|9793.3|9802.4|9799.4|9796.2|9793.2|0
1714652400000|2024-05-02 12:20:00|9796|9793|9796.7|9793.7|9796.8|9793.8|9795.1|9792.1|0
1714652700000|2024-05-02 12:25:00|9796.9|9793.9|9797|9794|9799.7|9796.7|9796.8|9793.8|0
1714653000000|2024-05-02 12:30:00|9795.4|9792.4|9800.6|9797.6|9807.2|9804.2|9789.6|9786.6|0
1714653300000|2024-05-02 12:35:00|9800.8|9797.8|9800.8|9797.8|9806.7|9803.7|9800.7|9797.7|0
1714653600000|2024-05-02 12:40:00|9801.5|9798.5|9817.4|9814.4|9817.4|9814.4|9799.5|9796.5|0
1714653900000|2024-05-02 12:45:00|9817.6|9814.6|9808.6|9805.6|9818.3|9815.3|9805.1|9802.1|0
1714654200000|2024-05-02 12:50:00|9808.5|9805.5|9798.3|9795.3|9809.3|9806.3|9798.3|9795.3|0
1714654500000|2024-05-02 12:55:00|9798.1|9795.1|9790.4|9787.4|9799.5|9796.5|9786.4|9783.4|0
1714654800000|2024-05-02 13:00:00|9791|9788|9794.9|9791.9|9795.3|9792.3|9788.5|9785.5|0
1714655100000|2024-05-02 13:05:00|9794.8|9791.8|9790.4|9787.4|9794.9|9791.9|9789|9786|0
1714655400000|2024-05-02 13:10:00|9790.3|9787.3|9792.6|9789.6|9792.7|9789.7|9788.4|9785.4|0
1714655700000|2024-05-02 13:15:00|9792.3|9789.3|9794.1|9791.1|9794.5|9791.5|9790.9|9787.9|0
1714656000000|2024-05-02 13:20:00|9794.2|9791.2|9798|9795|9798.1|9795.1|9792.6|9789.6|0
1714656300000|2024-05-02 13:25:00|9796.6|9793.6|9777.6|9774.6|9799.9|9796.9|9774.6|9771.6|0
1714656600000|2024-05-02 13:30:00|9779.9|9776.9|9770.7|9768.9|9798.8|9795.8|9765.5|9763.7|0
1714656900000|2024-05-02 13:35:00|9770.1|9768.3|9767.5|9765.7|9783.9|9782.1|9746.5|9744.7|0
1714657200000|2024-05-02 13:40:00|9767.9|9766.1|9776.8|9775|9784.6|9782.8|9758.9|9757.1|0
1714657500000|2024-05-02 13:45:00|9777.1|9775.3|9733.8|9732|9787.5|9785.7|9732.2|9730.4|0
1714657800000|2024-05-02 13:50:00|9734.2|9732.4|9747.1|9745.3|9751.7|9749.9|9731.2|9729.4|0
1714658100000|2024-05-02 13:55:00|9747.6|9745.8|9735.9|9734.1|9761.2|9759.4|9735.8|9734|0
1714658400000|2024-05-02 14:00:00|9736.3|9734.5|9718.7|9716.9|9736.3|9734.5|9691.3|9689.5|0
1714658700000|2024-05-02 14:05:00|9719|9717.2|9662.2|9660.4|9721.1|9719.3|9654.2|9652.4|0
1714659000000|2024-05-02 14:10:00|9662|9660.2|9688.5|9686.7|9697.4|9695.6|9662|9660.2|0
1714659300000|2024-05-02 14:15:00|9688.8|9687|9685.5|9683.7|9705.3|9703.5|9685.5|9683.7|0
1714659600000|2024-05-02 14:20:00|9685|9683.2|9711.3|9709.5|9712.1|9710.3|9676.2|9674.4|0
1714659900000|2024-05-02 14:25:00|9712.1|9710.3|9716.6|9714.8|9723.7|9721.9|9710|9708.2|0
1714660200000|2024-05-02 14:30:00|9717.2|9715.4|9730.5|9728.7|9730.8|9729|9710.4|9708.6|0
1714660500000|2024-05-02 14:35:00|9730.4|9728.6|9720.4|9718.6|9731.5|9729.7|9709.9|9708.1|0
1714660800000|2024-05-02 14:40:00|9720.5|9718.7|9703.3|9701.5|9725.7|9723.9|9689.4|9687.6|0
1714661100000|2024-05-02 14:45:00|9703.4|9701.6|9727.7|9725.9|9729.6|9727.8|9688.9|9687.1|0
1714661400000|2024-05-02 14:50:00|9728.2|9726.4|9724.2|9722.4|9728.2|9726.4|9716.7|9714.9|0
1714661700000|2024-05-02 14:55:00|9724.7|9722.9|9746.1|9744.3|9750.4|9748.6|9724.4|9722.6|0
1714662000000|2024-05-02 15:00:00|9745.5|9743.7|9748.5|9746.7|9751.2|9749.4|9741.6|9739.8|0
1714662300000|2024-05-02 15:05:00|9748.9|9747.1|9761.8|9760|9762.7|9760.9|9741.5|9739.7|0
1714662600000|2024-05-02 15:10:00|9761.9|9760.1|9764.7|9762.9|9765.3|9763.5|9756.1|9754.3|0
1714662900000|2024-05-02 15:15:00|9764.6|9762.8|9758.4|9756.6|9767.5|9765.7|9756.9|9755.1|0
1714663200000|2024-05-02 15:20:00|9758.8|9757|9757.1|9755.3|9763.7|9761.9|9747.7|9745.9|0
1714663500000|2024-05-02 15:25:00|9757.5|9755.7|9746|9744.2|9759.2|9757.4|9737.2|9735.4|0
1714663800000|2024-05-02 15:30:00|9746.1|9744.3|9744.6|9742.8|9751.5|9749.7|9727.1|9725.3|0
1714664100000|2024-05-02 15:35:00|9744.7|9742.9|9735.4|9733.6|9746.9|9745.1|9730.4|9728.6|0
1714664400000|2024-05-02 15:40:00|9735.5|9733.7|9746.7|9744.9|9752.2|9750.4|9734.8|9733|0
1714664700000|2024-05-02 15:45:00|9746.8|9745|9751.1|9749.3|9754|9752.2|9741.9|9740.1|0
1714665000000|2024-05-02 15:50:00|9751.4|9749.6|9765.9|9764.1|9768.4|9766.6|9750.4|9748.6|0
1714665300000|2024-05-02 15:55:00|9766|9764.2|9771.5|9769.7|9776.3|9774.5|9764.9|9763.1|0
1714665600000|2024-05-02 16:00:00|9770.8|9769|9770.2|9768.4|9773.4|9771.6|9766.2|9764.4|0
1714665900000|2024-05-02 16:05:00|9770.3|9768.5|9756.2|9754.4|9771.4|9769.6|9755.3|9753.5|0
1714666200000|2024-05-02 16:10:00|9756|9754.2|9740|9738.2|9757.6|9755.8|9739|9737.2|0
1714666500000|2024-05-02 16:15:00|9740.3|9738.5|9742|9740.2|9745.7|9743.9|9736.9|9735.1|0
1714666800000|2024-05-02 16:20:00|9741.8|9740|9753.4|9751.6|9754.7|9752.9|9738|9736.2|0
1714667100000|2024-05-02 16:25:00|9753.3|9751.5|9754.4|9752.6|9754.4|9752.6|9748|9746.2|0
1714667400000|2024-05-02 16:30:00|9754.1|9752.3|9738.9|9737.1|9755.2|9753.4|9732.9|9731.1|0
1714667700000|2024-05-02 16:35:00|9739.1|9737.3|9738.7|9736.9|9739.8|9738|9721.7|9719.9|0
1714668000000|2024-05-02 16:40:00|9738.8|9737|9743.4|9741.6|9745.3|9743.5|9738.6|9736.8|0
1714668300000|2024-05-02 16:45:00|9743.5|9741.7|9747.2|9745.4|9747.6|9745.8|9740.3|9738.5|0
1714668600000|2024-05-02 16:50:00|9747.1|9745.3|9744.1|9742.3|9750.1|9748.3|9741.5|9739.7|0
1714668900000|2024-05-02 16:55:00|9743.4|9741.6|9745.9|9744.1|9745.9|9744.1|9734.9|9733.1|0
1714669200000|2024-05-02 17:00:00|9746.6|9744.8|9754.4|9752.6|9755.2|9753.4|9746.6|9744.8|0
1714669500000|2024-05-02 17:05:00|9754.5|9752.7|9760.8|9759|9762.7|9760.9|9750|9748.2|0
1714669800000|2024-05-02 17:10:00|9760.6|9758.8|9772.5|9770.7|9776.7|9774.9|9757.2|9755.4|0
1714670100000|2024-05-02 17:15:00|9772.2|9770.4|9774.6|9772.8|9776.9|9775.1|9770.2|9768.4|0
1714670400000|2024-05-02 17:20:00|9774.4|9772.6|9781.1|9779.3|9781.5|9779.7|9772.2|9770.4|0
1714670700000|2024-05-02 17:25:00|9781|9779.2|9793.8|9792|9795.5|9793.7|9777.5|9775.7|0
1714671000000|2024-05-02 17:30:00|9794|9792.2|9782.7|9780.9|9799|9797.2|9781.2|9779.4|0
1714671300000|2024-05-02 17:35:00|9783|9781.2|9781.3|9779.5|9786.9|9785.1|9773.8|9772|0
1714671600000|2024-05-02 17:40:00|9781.7|9779.9|9785.9|9784.1|9787.4|9785.6|9776.4|9774.6|0
1714671900000|2024-05-02 17:45:00|9786|9784.2|9784.1|9782.3|9790.8|9789|9782.3|9780.5|0
1714672200000|2024-05-02 17:50:00|9784|9782.2|9779.3|9777.5|9789.7|9787.9|9779.2|9777.4|0
1714672500000|2024-05-02 17:55:00|9779.7|9777.9|9786.8|9785|9791.6|9789.8|9778.4|9776.6|0
1714672800000|2024-05-02 18:00:00|9787.2|9785.4|9793.2|9791.4|9794.2|9792.4|9782|9780.2|0
1714673100000|2024-05-02 18:05:00|9792.4|9790.6|9805.6|9803.8|9809.1|9807.3|9788.1|9786.3|0
1714673400000|2024-05-02 18:10:00|9804.9|9803.1|9802.9|9801.1|9811.5|9809.7|9800.2|9798.4|0
1714673700000|2024-05-02 18:15:00|9803.2|9801.4|9794.6|9792.8|9805.3|9803.5|9790.6|9788.8|0
1714674000000|2024-05-02 18:20:00|9794.5|9792.7|9798.3|9796.5|9799.6|9797.8|9790.6|9788.8|0
1714674300000|2024-05-02 18:25:00|9798.9|9797.1|9804.5|9802.7|9809.6|9807.8|9798.8|9797|0
1714674600000|2024-05-02 18:30:00|9804.9|9803.1|9815.8|9814|9818.3|9816.5|9804.7|9802.9|0
1714674900000|2024-05-02 18:35:00|9815.9|9814.1|9814.4|9812.6|9821.1|9819.3|9813.5|9811.7|0
1714675200000|2024-05-02 18:40:00|9814.6|9812.8|9812.3|9810.5|9816.2|9814.4|9808.5|9806.7|0
1714675500000|2024-05-02 18:45:00|9812.9|9811.1|9818.8|9817|9825|9823.2|9811.2|9809.4|0
1714675800000|2024-05-02 18:50:00|9819.1|9817.3|9818.7|9816.9|9831.1|9829.3|9818.1|9816.3|0
1714676100000|2024-05-02 18:55:00|9818.8|9817|9827.7|9825.9|9828.3|9826.5|9817.7|9815.9|0
1714676400000|2024-05-02 19:00:00|9828.3|9826.5|9821.9|9820.1|9828.7|9826.9|9812.7|9810.9|0
1714676700000|2024-05-02 19:05:00|9822.2|9820.4|9838.6|9836.8|9838.8|9837|9821.6|9819.8|0
1714677000000|2024-05-02 19:10:00|9838.9|9837.1|9827|9825.2|9840.3|9838.5|9819.5|9817.7|0
1714677300000|2024-05-02 19:15:00|9826.6|9824.8|9823.4|9821.6|9833.5|9831.7|9816.6|9814.8|0
1714677600000|2024-05-02 19:20:00|9823.6|9821.8|9833|9831.2|9834.4|9832.6|9821.5|9819.7|0
1714677900000|2024-05-02 19:25:00|9833.2|9831.4|9834.1|9832.3|9839|9837.2|9830.2|9828.4|0
1714678200000|2024-05-02 19:30:00|9833.9|9832.1|9819|9817.2|9838.2|9836.4|9818.9|9817.1|0
1714678500000|2024-05-02 19:35:00|9818.4|9816.6|9814.4|9812.6|9818.9|9817.1|9802.9|9801.1|0
1714678800000|2024-05-02 19:40:00|9814.2|9812.4|9809|9807.2|9817.6|9815.8|9804.6|9802.8|0
1714679100000|2024-05-02 19:45:00|9809.1|9807.3|9815.5|9813.7|9816|9814.2|9800.9|9799.1|0
1714679400000|2024-05-02 19:50:00|9815.2|9813.4|9804|9802.2|9817.4|9815.6|9802.5|9800.7|0
1714679700000|2024-05-02 19:55:00|9804.4|9802.6|9819.2|9817.4|9821.9|9820.1|9799.2|9797.4|0
1714680000000|2024-05-02 20:00:00|9819.5|9817.7|9826.9|9823.9|9830.5|9827.5|9815.9|9812.9|0
1714680300000|2024-05-02 20:05:00|9827|9824|9828|9825|9829|9826|9823.6|9820.6|0
1714680600000|2024-05-02 20:10:00|9827.4|9824.4|9822.2|9819.2|9829|9826|9821.4|9818.4|0
1714680900000|2024-05-02 20:15:00|9822.4|9819.4|9808.7|9805.7|9822.6|9819.6|9803.5|9800.5|0
1714681200000|2024-05-02 20:20:00|9810.1|9807.1|9813|9810|9818.4|9815.4|9809.3|9806.3|0
1714681500000|2024-05-02 20:25:00|9812.9|9809.9|9810.9|9807.9|9814.8|9811.8|9808.8|9805.8|0
1714681800000|2024-05-02 20:30:00|9811.9|9808.9|9868.7|9865.7|9876.1|9873.1|9811.9|9808.9|0
1714682100000|2024-05-02 20:35:00|9867.9|9864.9|9865|9862|9871.3|9868.3|9859.2|9856.2|0
1714682400000|2024-05-02 20:40:00|9865.9|9862.9|9897.1|9894.1|9902.1|9899.1|9865.9|9862.9|0
1714682700000|2024-05-02 20:45:00|9897.2|9894.2|9895.1|9892.1|9904.3|9901.3|9894.5|9891.5|0
1714683000000|2024-05-02 20:50:00|9895.3|9892.3|9894|9891|9896|9893|9890|9887|0
1714683300000|2024-05-02 20:55:00|9893.8|9890.8|9896.9|9893.9|9903.3|9900.3|9892.8|9889.8|0
1714683600000|2024-05-02 21:00:00|9896.7|9893.7|9899.1|9896.1|9906.6|9903.6|9896.3|9893.3|0
1714683900000|2024-05-02 21:05:00|9899.5|9896.5|9894.2|9891.2|9902.4|9899.4|9891|9888|0
1714684200000|2024-05-02 21:10:00|9894.3|9891.3|9887.1|9884.1|9896|9893|9887.1|9884.1|0
1714684500000|2024-05-02 21:15:00|9887|9884|9884.9|9881.9|9888.6|9885.6|9883.8|9880.8|0
1714684800000|2024-05-02 21:20:00|9885|9882|9879.1|9876.1|9891.1|9888.1|9878.3|9875.3|0
1714685100000|2024-05-02 21:25:00|9879.3|9876.3|9884.5|9881.5|9885.9|9882.9|9876.2|9873.2|0
1714685400000|2024-05-02 21:30:00|9884.6|9881.6|9888.7|9885.7|9890.1|9887.1|9884.6|9881.6|0
1714685700000|2024-05-02 21:35:00|9888.9|9885.9|9880.6|9877.6|9889|9886|9878.1|9875.1|0
1714686000000|2024-05-02 21:40:00|9880.5|9877.5|9880.1|9877.1|9881.2|9878.2|9877.2|9874.2|0
1714686300000|2024-05-02 21:45:00|9880.2|9877.2|9881.6|9878.6|9884.4|9881.4|9879|9876|0
1714686600000|2024-05-02 21:50:00|9881.9|9878.9|9880.2|9877.2|9881.9|9878.9|9878.7|9875.7|0
1714686900000|2024-05-02 21:55:00|9881|9878|9881.7|9878.7|9882.7|9879.7|9880.4|9877.4|0
1714687200000|2024-05-02 22:00:00|9882.1|9879.1|9879.6|9876.6|9883|9880|9879|9876|0
1714687500000|2024-05-02 22:05:00|9879.8|9876.8|9876.1|9873.1|9879.8|9876.8|9875.2|9872.2|0
1714687800000|2024-05-02 22:10:00|9876|9873|9880|9877|9880.2|9877.2|9874.8|9871.8|0
1714688100000|2024-05-02 22:15:00|9880.1|9877.1|9893|9890|9903.1|9900.1|9880.1|9877.1|0
1714688400000|2024-05-02 22:20:00|9893.6|9890.6|9895.4|9892.4|9897.9|9894.9|9891.2|9888.2|0
1714688700000|2024-05-02 22:25:00|9895.5|9892.5|9893.5|9890.5|9895.6|9892.6|9892.3|9889.3|0
1714689000000|2024-05-02 22:30:00|9893.4|9890.4|9888.7|9885.7|9893.5|9890.5|9888.6|9885.6|0
1714689300000|2024-05-02 22:35:00|9888.6|9885.6|9887.4|9884.4|9889|9886|9884.5|9881.5|0
1714689600000|2024-05-02 22:40:00|9887.5|9884.5|9889.6|9886.6|9889.9|9886.9|9887.3|9884.3|0
1714689900000|2024-05-02 22:45:00|9889.8|9886.8|9891.6|9888.6|9891.9|9888.9|9889.4|9886.4|0
1714690200000|2024-05-02 22:50:00|9891.5|9888.5|9887.3|9884.3|9891.6|9888.6|9886.7|9883.7|0
1714690500000|2024-05-02 22:55:00|9887.2|9884.2|9886.6|9883.6|9887.5|9884.5|9886.1|9883.1|0
1714690800000|2024-05-02 23:00:00|9886.5|9883.5|9889.1|9886.1|9889.1|9886.1|9886.1|9883.1|0
1714691100000|2024-05-02 23:05:00|9888.7|9885.7|9888.8|9885.8|9891.1|9888.1|9888.7|9885.7|0
1714691400000|2024-05-02 23:10:00|9888.6|9885.6|9891.2|9888.2|9891.9|9888.9|9888.6|9885.6|0
1714691700000|2024-05-02 23:15:00|9891.3|9888.3|9890.2|9887.2|9891.8|9888.8|9889.2|9886.2|0
1714692000000|2024-05-02 23:20:00|9890|9887|9892.6|9889.6|9892.6|9889.6|9890|9887|0
1714692300000|2024-05-02 23:25:00|9892.5|9889.5|9893.3|9890.3|9893.3|9890.3|9892.2|9889.2|0
1714692600000|2024-05-02 23:30:00|9893.2|9890.2|9892.9|9889.9|9893.3|9890.3|9891.5|9888.5|0
1714692900000|2024-05-02 23:35:00|9892.8|9889.8|9892.7|9889.7|9893.3|9890.3|9892.2|9889.2|0
1714693200000|2024-05-02 23:40:00|9892.5|9889.5|9891.7|9888.7|9892.8|9889.8|9889.6|9886.6|0
1714693500000|2024-05-02 23:45:00|9889.3|9886.3|9891.8|9888.8|9891.8|9888.8|9888.9|9885.9|0
1714693800000|2024-05-02 23:50:00|9891.6|9888.6|9892|9889|9892.4|9889.4|9891.2|9888.2|0
1714694100000|2024-05-02 23:55:00|9891.8|9888.8|9891|9886|9893.4|9890.4|9890.1|9886|0
1714694400000|2024-05-03 00:00:00|9892.3|9887.3|9886.1|9881.1|9892.3|9887.3|9883.9|9878.9|0
1714694700000|2024-05-03 00:05:00|9886.2|9881.2|9884.4|9879.4|9887.2|9882.2|9882.4|9877.4|0
1714695000000|2024-05-03 00:10:00|9884.5|9879.5|9886.8|9881.8|9886.9|9881.9|9883.8|9878.8|0
1714695300000|2024-05-03 00:15:00|9886.9|9881.9|9883.6|9878.6|9888.8|9883.8|9883.5|9878.5|0
1714695600000|2024-05-03 00:20:00|9883.7|9878.7|9887.6|9882.6|9887.8|9882.8|9882.8|9877.8|0
1714695900000|2024-05-03 00:25:00|9887.5|9882.5|9887.4|9882.4|9888.6|9883.6|9886.5|9881.5|0
1714696200000|2024-05-03 00:30:00|9887.6|9882.6|9889|9884|9889.5|9884.5|9885.8|9880.8|0
1714696500000|2024-05-03 00:35:00|9889.1|9884.1|9892.2|9887.2|9893.5|9888.5|9888.7|9883.7|0
1714696800000|2024-05-03 00:40:00|9892.3|9887.3|9893.3|9888.3|9893.6|9888.6|9891.2|9886.2|0
1714697100000|2024-05-03 00:45:00|9893.4|9888.4|9896.5|9891.5|9898.1|9893.1|9893.3|9888.3|0
1714697400000|2024-05-03 00:50:00|9896.4|9891.4|9894|9889|9896.6|9891.6|9893.6|9888.6|0
1714697700000|2024-05-03 00:55:00|9893.9|9888.9|9893.5|9888.5|9894.1|9889.1|9892.6|9887.6|0
1714698000000|2024-05-03 01:00:00|9893.6|9888.6|9894.9|9889.9|9895.5|9890.5|9892.4|9887.4|0
1714698300000|2024-05-03 01:05:00|9895|9890|9894.1|9889.1|9896.5|9891.5|9893.9|9888.9|0
1714698600000|2024-05-03 01:10:00|9894.2|9889.2|9893.6|9888.6|9894.6|9889.6|9893|9888|0
1714698900000|2024-05-03 01:15:00|9893.7|9888.7|9895.8|9890.8|9896.6|9891.6|9892.9|9887.9|0
1714699200000|2024-05-03 01:20:00|9895.9|9890.9|9900.9|9895.9|9901|9896|9895.5|9890.5|0
1714699500000|2024-05-03 01:25:00|9900.8|9895.8|9900|9895|9901.2|9896.2|9898.9|9893.9|0
1714699800000|2024-05-03 01:30:00|9899.6|9894.6|9903.4|9898.4|9903.9|9898.9|9899.1|9894.1|0
1714700100000|2024-05-03 01:35:00|9903.5|9898.5|9904.2|9899.2|9905.4|9900.4|9902.6|9897.6|0
1714700400000|2024-05-03 01:40:00|9904.1|9899.1|9898.9|9893.9|9904.5|9899.5|9898.4|9893.4|0
1714700700000|2024-05-03 01:45:00|9899.1|9894.1|9903.2|9898.2|9903.3|9898.3|9899.1|9894.1|0
1714701000000|2024-05-03 01:50:00|9903.3|9898.3|9903.3|9898.3|9906.2|9901.2|9902.5|9897.5|0
1714701300000|2024-05-03 01:55:00|9903.2|9898.2|9897.6|9892.6|9903.2|9898.2|9897|9892|0
1714701600000|2024-05-03 02:00:00|9897.8|9892.8|9895.5|9890.5|9898.9|9893.9|9894.5|9889.5|0
1714701900000|2024-05-03 02:05:00|9895.4|9890.4|9897.5|9892.5|9898.2|9893.2|9894.9|9889.9|0
1714702200000|2024-05-03 02:10:00|9897.7|9892.7|9896.5|9891.5|9898.9|9893.9|9896.5|9891.5|0
1714702500000|2024-05-03 02:15:00|9896.6|9891.6|9896.5|9891.5|9897.7|9892.7|9896.1|9891.1|0
1714702800000|2024-05-03 02:20:00|9896.6|9891.6|9894.2|9889.2|9897.4|9892.4|9893.8|9888.8|0
1714703100000|2024-05-03 02:25:00|9894.1|9889.1|9893.8|9888.8|9894.5|9889.5|9893.5|9888.5|0
1714703400000|2024-05-03 02:30:00|9893.9|9888.9|9895.4|9890.4|9895.9|9890.9|9893.9|9888.9|0
1714703700000|2024-05-03 02:35:00|9895.3|9890.3|9895.4|9890.4|9895.7|9890.7|9892.8|9887.8|0
1714704000000|2024-05-03 02:40:00|9895.5|9890.5|9893.2|9888.2|9895.8|9890.8|9893.2|9888.2|0
1714704300000|2024-05-03 02:45:00|9893.1|9888.1|9892.1|9887.1|9894.7|9889.7|9891.5|9886.5|0
1714704600000|2024-05-03 02:50:00|9892|9887|9892.6|9887.6|9894.1|9889.1|9891.5|9886.5|0
1714704900000|2024-05-03 02:55:00|9892.7|9887.7|9891.8|9886.8|9894.1|9889.1|9890.8|9885.8|0
1714705200000|2024-05-03 03:00:00|9891.7|9886.7|9893.8|9888.8|9894.9|9889.9|9890.4|9885.4|0
1714705500000|2024-05-03 03:05:00|9894.2|9889.2|9892.2|9887.2|9894.6|9889.6|9891.3|9886.3|0
1714705800000|2024-05-03 03:10:00|9892.4|9887.4|9891.8|9886.8|9892.9|9887.9|9891.4|9886.4|0
1714706100000|2024-05-03 03:15:00|9891.9|9886.9|9890.6|9885.6|9893.4|9888.4|9890.3|9885.3|0
1714706400000|2024-05-03 03:20:00|9890.7|9885.7|9892.8|9887.8|9892.9|9887.9|9890.6|9885.6|0
1714706700000|2024-05-03 03:25:00|9892.7|9887.7|9891.7|9886.7|9892.9|9887.9|9891.7|9886.7|0
1714707000000|2024-05-03 03:30:00|9891.8|9886.8|9894|9889|9894.1|9889.1|9891.7|9886.7|0
1714707300000|2024-05-03 03:35:00|9893.9|9888.9|9894.6|9889.6|9894.6|9889.6|9892.1|9887.1|0
1714707600000|2024-05-03 03:40:00|9894.7|9889.7|9895.4|9890.4|9896.1|9891.1|9894.6|9889.6|0
1714707900000|2024-05-03 03:45:00|9895.5|9890.5|9893.2|9888.2|9895.7|9890.7|9893.2|9888.2|0
1714708200000|2024-05-03 03:50:00|9893.3|9888.3|9891.1|9886.1|9893.5|9888.5|9891|9886|0
1714708500000|2024-05-03 03:55:00|9891.2|9886.2|9892.9|9887.9|9893.5|9888.5|9891.2|9886.2|0
1714708800000|2024-05-03 04:00:00|9893|9888|9893.5|9888.5|9894.9|9889.9|9892.7|9887.7|0
1714709100000|2024-05-03 04:05:00|9893.4|9888.4|9891|9886|9893.5|9888.5|9890.7|9885.7|0
1714709400000|2024-05-03 04:10:00|9891.1|9886.1|9890.9|9885.9|9891.8|9886.8|9890.8|9885.8|0
1714709700000|2024-05-03 04:15:00|9890.8|9885.8|9892.1|9887.1|9893.6|9888.6|9890.8|9885.8|0
1714710000000|2024-05-03 04:20:00|9892.2|9887.2|9892.1|9887.1|9893.3|9888.3|9891.7|9886.7|0
1714710300000|2024-05-03 04:25:00|9892.2|9887.2|9891.6|9886.6|9892.4|9887.4|9891.6|9886.6|0
1714710600000|2024-05-03 04:30:00|9891.4|9886.4|9888.3|9883.3|9891.6|9886.6|9888|9883|0
1714710900000|2024-05-03 04:35:00|9888.4|9883.4|9888.6|9883.6|9889.9|9884.9|9887.8|9882.8|0
1714711200000|2024-05-03 04:40:00|9888.5|9883.5|9888.3|9883.3|9888.8|9883.8|9887.4|9882.4|0
1714711500000|2024-05-03 04:45:00|9888.2|9883.2|9889.1|9884.1|9889.9|9884.9|9887.7|9882.7|0
1714711800000|2024-05-03 04:50:00|9889.2|9884.2|9886.4|9881.4|9889.3|9884.3|9885.9|9880.9|0
1714712100000|2024-05-03 04:55:00|9886.6|9881.6|9886.6|9881.6|9886.7|9881.7|9885|9880|0
1714712400000|2024-05-03 05:00:00|9886.7|9881.7|9886.1|9881.1|9886.9|9881.9|9884.3|9879.3|0
1714712700000|2024-05-03 05:05:00|9886.3|9881.3|9885.4|9880.4|9887.4|9882.4|9884.8|9879.8|0
1714713000000|2024-05-03 05:10:00|9885.2|9880.2|9885.1|9880.1|9885.6|9880.6|9883.7|9878.7|0
1714713300000|2024-05-03 05:15:00|9885|9880|9883.9|9878.9|9885.5|9880.5|9883.5|9878.5|0
1714713600000|2024-05-03 05:20:00|9884.1|9879.1|9887.2|9882.2|9887.4|9882.4|9883.4|9878.4|0
1714713900000|2024-05-03 05:25:00|9887|9882|9884.7|9879.7|9888.5|9883.5|9884.4|9879.4|0
1714714200000|2024-05-03 05:30:00|9884.9|9879.9|9889.7|9884.7|9890|9885|9884.9|9879.9|0
1714714500000|2024-05-03 05:35:00|9889.8|9884.8|9890.7|9885.7|9892|9887|9889.8|9884.8|0
1714714800000|2024-05-03 05:40:00|9890.6|9885.6|9891.6|9886.6|9892|9887|9890|9885|0
1714715100000|2024-05-03 05:45:00|9891.5|9886.5|9891.7|9886.7|9893.3|9888.3|9891.4|9886.4|0
1714715400000|2024-05-03 05:50:00|9891.4|9886.4|9889.9|9884.9|9891.5|9886.5|9889.5|9884.5|0
1714715700000|2024-05-03 05:55:00|9890.1|9885.1|9890.9|9885.9|9891.7|9886.7|9889.5|9884.5|0
1714716000000|2024-05-03 06:00:00|9890.7|9885.7|9883.3|9878.3|9891|9886|9883.3|9878.3|0
1714716300000|2024-05-03 06:05:00|9883.2|9878.2|9883|9878|9885.3|9880.3|9881.8|9876.8|0
1714716600000|2024-05-03 06:10:00|9883.2|9878.2|9889.3|9884.3|9890.9|9885.9|9883.2|9878.2|0
1714716900000|2024-05-03 06:15:00|9889.2|9884.2|9883.4|9878.4|9889.5|9884.5|9881|9876|0
1714717200000|2024-05-03 06:20:00|9883.3|9878.3|9878|9873|9883.9|9878.9|9877.6|9872.6|0
1714717500000|2024-05-03 06:25:00|9877.9|9872.9|9879.9|9874.9|9880.8|9875.8|9877.5|9872.5|0
1714717800000|2024-05-03 06:30:00|9880|9875|9878.4|9873.4|9881|9876|9878.4|9873.4|0
1714718100000|2024-05-03 06:35:00|9877.9|9872.9|9881.7|9876.7|9883.1|9878.1|9877.9|9872.9|0
1714718400000|2024-05-03 06:40:00|9882.2|9877.2|9880.1|9875.1|9882.6|9877.6|9879.2|9874.2|0
1714718700000|2024-05-03 06:45:00|9880|9875|9881.6|9876.6|9882.3|9877.3|9879.2|9874.2|0
1714719000000|2024-05-03 06:50:00|9881.7|9876.7|9880.6|9875.6|9882|9877|9879.8|9874.8|0
1714719300000|2024-05-03 06:55:00|9880.7|9875.7|9879|9874|9881.6|9876.6|9878.1|9873.1|0
1714719600000|2024-05-03 07:00:00|9878.9|9873.9|9878.3|9873.3|9881.7|9876.7|9874.9|9869.9|0
1714719900000|2024-05-03 07:05:00|9878.4|9873.4|9872.8|9867.8|9879.4|9874.4|9872.8|9867.8|0
1714720200000|2024-05-03 07:10:00|9873.9|9868.9|9878.5|9873.5|9881.4|9876.4|9873.9|9868.9|0
1714720500000|2024-05-03 07:15:00|9878.1|9873.1|9871.7|9866.7|9880.6|9875.6|9871.4|9866.4|0
1714720800000|2024-05-03 07:20:00|9871.6|9866.6|9871.5|9866.5|9873.9|9868.9|9870.1|9865.1|0
1714721100000|2024-05-03 07:25:00|9871.9|9866.9|9871.8|9866.8|9875|9870|9871.1|9866.1|0
1714721400000|2024-05-03 07:30:00|9871.9|9866.9|9872.9|9867.9|9874.6|9869.6|9870.9|9865.9|0
1714721700000|2024-05-03 07:35:00|9872.8|9867.8|9873.8|9868.8|9877.9|9872.9|9871.5|9866.5|0
1714722000000|2024-05-03 07:40:00|9873.7|9868.7|9874.3|9869.3|9876.5|9871.5|9871.9|9866.9|0
1714722300000|2024-05-03 07:45:00|9874.2|9869.2|9878.9|9873.9|9879.3|9874.3|9874.2|9869.2|0
1714722600000|2024-05-03 07:50:00|9879|9874|9882.5|9877.5|9882.5|9877.5|9877.8|9872.8|0
1714722900000|2024-05-03 07:55:00|9882.7|9877.7|9886|9881|9886|9881|9881.6|9876.6|0
1714723200000|2024-05-03 08:00:00|9886.2|9881.2|9896.5|9893.5|9910|9907|9884.2|9879.2|0
1714723500000|2024-05-03 08:05:00|9896.4|9893.4|9896.2|9893.2|9898.9|9895.9|9895.4|9892.4|0
1714723800000|2024-05-03 08:10:00|9896.7|9893.7|9891.5|9888.5|9896.8|9893.8|9891.5|9888.5|0
1714724100000|2024-05-03 08:15:00|9890.8|9887.8|9888.8|9885.8|9891|9888|9887.2|9884.2|0
1714724400000|2024-05-03 08:20:00|9888.9|9885.9|9888.7|9885.7|9889.1|9886.1|9886.1|9883.1|0
1714724700000|2024-05-03 08:25:00|9888.5|9885.5|9895.8|9892.8|9896.4|9893.4|9888.2|9885.2|0
1714725000000|2024-05-03 08:30:00|9895.7|9892.7|9894.2|9891.2|9895.8|9892.8|9892.1|9889.1|0
1714725300000|2024-05-03 08:35:00|9894.3|9891.3|9879.7|9876.7|9895.2|9892.2|9879.7|9876.7|0
1714725600000|2024-05-03 08:40:00|9880.4|9877.4|9879.7|9876.7|9881.2|9878.2|9878.2|9875.2|0
1714725900000|2024-05-03 08:45:00|9879.9|9876.9|9881.1|9878.1|9882|9879|9879.1|9876.1|0
1714726200000|2024-05-03 08:50:00|9881.5|9878.5|9880|9877|9882.6|9879.6|9877.3|9874.3|0
1714726500000|2024-05-03 08:55:00|9880.3|9877.3|9880.6|9877.6|9881.7|9878.7|9878|9875|0
1714726800000|2024-05-03 09:00:00|9880.7|9877.7|9882.5|9879.5|9882.5|9879.5|9879.8|9876.8|0
1714727100000|2024-05-03 09:05:00|9882.6|9879.6|9881.9|9878.9|9883.9|9880.9|9880.3|9877.3|0
1714727400000|2024-05-03 09:10:00|9882|9879|9882.9|9879.9|9884.2|9881.2|9881.7|9878.7|0
1714727700000|2024-05-03 09:15:00|9883.1|9880.1|9885.7|9882.7|9886.2|9883.2|9882|9879|0
1714728000000|2024-05-03 09:20:00|9885.2|9882.2|9882.6|9879.6|9887.3|9884.3|9882.4|9879.4|0
1714728300000|2024-05-03 09:25:00|9882.7|9879.7|9875.8|9872.8|9884.1|9881.1|9875.6|9872.6|0
1714728600000|2024-05-03 09:30:00|9875.9|9872.9|9881.7|9878.7|9881.7|9878.7|9875.9|9872.9|0
1714728900000|2024-05-03 09:35:00|9881.6|9878.6|9882.6|9879.6|9885.6|9882.6|9881.6|9878.6|0
1714729200000|2024-05-03 09:40:00|9882.7|9879.7|9882.9|9879.9|9883|9880|9881.4|9878.4|0
1714729500000|2024-05-03 09:45:00|9882.8|9879.8|9884.2|9881.2|9884.6|9881.6|9882.4|9879.4|0
1714729800000|2024-05-03 09:50:00|9883.9|9880.9|9884.1|9881.1|9884.1|9881.1|9882.5|9879.5|0
1714730100000|2024-05-03 09:55:00|9883.9|9880.9|9883.9|9880.9|9884.4|9881.4|9883.4|9880.4|0
1714730400000|2024-05-03 10:00:00|9883.8|9880.8|9884.4|9881.4|9885|9882|9883.8|9880.8|0
1714730700000|2024-05-03 10:05:00|9884.3|9881.3|9888.9|9885.9|9889.6|9886.6|9884.2|9881.2|0
1714731000000|2024-05-03 10:10:00|9888.6|9885.6|9895|9892|9896.1|9893.1|9887.8|9884.8|0
1714731300000|2024-05-03 10:15:00|9894.7|9891.7|9892.5|9889.5|9900.9|9897.9|9892.4|9889.4|0
1714731600000|2024-05-03 10:20:00|9892.6|9889.6|9885.4|9882.4|9895.2|9892.2|9885.4|9882.4|0
1714731900000|2024-05-03 10:25:00|9885.6|9882.6|9885.6|9882.6|9886.2|9883.2|9884.6|9881.6|0
1714732200000|2024-05-03 10:30:00|9885.4|9882.4|9889|9886|9889.6|9886.6|9885.3|9882.3|0
1714732500000|2024-05-03 10:35:00|9890.4|9887.4|9885.1|9882.1|9890.5|9887.5|9885|9882|0
1714732800000|2024-05-03 10:40:00|9885|9882|9885.9|9882.9|9885.9|9882.9|9884.2|9881.2|0
1714733100000|2024-05-03 10:45:00|9885.4|9882.4|9882.9|9879.9|9885.8|9882.8|9882.9|9879.9|0
1714733400000|2024-05-03 10:50:00|9883|9880|9881.5|9878.5|9892|9889|9879.1|9876.1|0
1714733700000|2024-05-03 10:55:00|9881.3|9878.3|9893.4|9890.4|9894.9|9891.9|9880.8|9877.8|0
1714734000000|2024-05-03 11:00:00|9889.8|9886.8|9892.5|9889.5|9894.1|9891.1|9888.6|9885.6|0
1714734300000|2024-05-03 11:05:00|9892.4|9889.4|9891.1|9888.1|9894.8|9891.8|9890.7|9887.7|0
1714734600000|2024-05-03 11:10:00|9890.8|9887.8|9887.7|9884.7|9891.3|9888.3|9887.2|9884.2|0
1714734900000|2024-05-03 11:15:00|9888.1|9885.1|9885.8|9882.8|9889.2|9886.2|9884.2|9881.2|0
1714735200000|2024-05-03 11:20:00|9885.7|9882.7|9884.9|9881.9|9888.4|9885.4|9884.9|9881.9|0
1714735500000|2024-05-03 11:25:00|9885|9882|9893.1|9890.1|9893.3|9890.3|9884.9|9881.9|0
1714735800000|2024-05-03 11:30:00|9893|9890|9893.8|9890.8|9895.2|9892.2|9891.6|9888.6|0
1714736100000|2024-05-03 11:35:00|9893.5|9890.5|9888.6|9885.6|9893.5|9890.5|9888.6|9885.6|0
1714736400000|2024-05-03 11:40:00|9888.7|9885.7|9886.3|9883.3|9889.3|9886.3|9885.7|9882.7|0
1714736700000|2024-05-03 11:45:00|9886.2|9883.2|9887.4|9884.4|9891.7|9888.7|9885.9|9882.9|0
1714737000000|2024-05-03 11:50:00|9887.5|9884.5|9885.9|9882.9|9887.7|9884.7|9883.3|9880.3|0
1714737300000|2024-05-03 11:55:00|9886|9883|9886|9883|9888.8|9885.8|9884.3|9881.3|0
1714737600000|2024-05-03 12:00:00|9886.1|9883.1|9889.4|9886.4|9891.1|9888.1|9885.7|9882.7|0
1714737900000|2024-05-03 12:05:00|9889.3|9886.3|9886.6|9883.6|9889.9|9886.9|9885.6|9882.6|0
1714738200000|2024-05-03 12:10:00|9886.3|9883.3|9888.5|9885.5|9890.2|9887.2|9884.3|9881.3|0
1714738500000|2024-05-03 12:15:00|9888.4|9885.4|9888.1|9885.1|9891|9888|9886.8|9883.8|0
1714738800000|2024-05-03 12:20:00|9888.3|9885.3|9889.1|9886.1|9889.3|9886.3|9887.3|9884.3|0
1714739100000|2024-05-03 12:25:00|9889.2|9886.2|9892.5|9889.5|9893.4|9890.4|9886.8|9883.8|0
1714739400000|2024-05-03 12:30:00|9889.8|9886.8|9984.8|9981.8|9985.4|9982.4|9889.8|9886.8|0
1714739700000|2024-05-03 12:35:00|9984.6|9981.6|9999.6|9996.6|10014.6|10011.6|9984.5|9981.5|0
1714740000000|2024-05-03 12:40:00|9999.8|9996.8|9985.7|9982.7|10000.7|9997.7|9983.8|9980.8|0
1714740300000|2024-05-03 12:45:00|9985.8|9982.8|9995.5|9992.5|10000.6|9997.6|9981.4|9978.4|0
1714740600000|2024-05-03 12:50:00|9995.4|9992.4|9992.6|9989.6|9997.7|9994.7|9991.1|9988.1|0
1714740900000|2024-05-03 12:55:00|9992.5|9989.5|10001.5|9998.5|10003.3|10000.3|9992.4|9989.4|0
1714741200000|2024-05-03 13:00:00|10001.9|9998.9|10014.3|10011.3|10014.3|10011.3|9998.1|9995.1|0
1714741500000|2024-05-03 13:05:00|10014.4|10011.4|10004.5|10001.5|10016.1|10013.1|10003.5|10000.5|0
1714741800000|2024-05-03 13:10:00|10004.6|10001.6|10010.6|10007.6|10011.8|10008.8|10004.2|10001.2|0
1714742100000|2024-05-03 13:15:00|10010.7|10007.7|10012.3|10009.3|10014|10011|10007.6|10004.6|0
1714742400000|2024-05-03 13:20:00|10012.5|10009.5|10007.8|10004.8|10014.8|10011.8|10005.6|10002.6|0
1714742700000|2024-05-03 13:25:00|10004.9|10001.9|10000|9997|10009.1|10006.1|9993|9990|0
1714743000000|2024-05-03 13:30:00|10003.3|10000.3|9985.8|9984|10011.5|10008.5|9974.8|9973|0
1714743300000|2024-05-03 13:35:00|9984.1|9982.3|9968.6|9966.8|9986.9|9985.1|9966.2|9964.4|0
1714743600000|2024-05-03 13:40:00|9968.5|9966.7|10001.2|9999.4|10002.4|10000.6|9967.3|9965.5|0
1714743900000|2024-05-03 13:45:00|10001.1|9999.3|10021.5|10019.7|10023|10021.2|10001.1|9999.3|0
1714744200000|2024-05-03 13:50:00|10020.9|10019.1|10032.8|10031|10034.5|10032.7|10007.1|10005.3|0
1714744500000|2024-05-03 13:55:00|10032.6|10030.8|10030.7|10028.9|10042.2|10040.4|10026.7|10024.9|0
1714744800000|2024-05-03 14:00:00|10034.5|10032.7|9980.5|9978.7|10038.7|10036.9|9977.8|9976|0
1714745100000|2024-05-03 14:05:00|9982.2|9980.4|9987.5|9985.7|10009.2|10007.4|9971.3|9969.5|0
1714745400000|2024-05-03 14:10:00|9988.6|9986.8|9967.7|9965.9|9993.6|9991.8|9965.5|9963.7|0
1714745700000|2024-05-03 14:15:00|9968.3|9966.5|9972.5|9970.7|9982.3|9980.5|9965.9|9964.1|0
1714746000000|2024-05-03 14:20:00|9974.5|9972.7|9972.6|9970.8|9976.6|9974.8|9956.6|9954.8|0
1714746300000|2024-05-03 14:25:00|9972.3|9970.5|9975.3|9973.5|9984.4|9982.6|9940.8|9939|0
1714746600000|2024-05-03 14:30:00|9976|9974.2|9970.3|9968.5|9988.1|9986.3|9961.8|9960|0
1714746900000|2024-05-03 14:35:00|9970.7|9968.9|9988|9986.2|9990|9988.2|9959|9957.2|0
1714747200000|2024-05-03 14:40:00|9988.5|9986.7|10013.3|10011.5|10014.9|10013.1|9980.8|9979|0
1714747500000|2024-05-03 14:45:00|10014.1|10012.3|10010.2|10008.4|10017.6|10015.8|10005.3|10003.5|0
1714747800000|2024-05-03 14:50:00|10009.8|10008|9988.3|9986.5|10009.8|10008|9983.1|9981.3|0
1714748100000|2024-05-03 14:55:00|9988.8|9987|9974.7|9972.9|9995.4|9993.6|9971.4|9969.6|0
1714748400000|2024-05-03 15:00:00|9975.1|9973.3|9967.1|9965.3|9981.8|9980|9966.6|9964.8|0
1714748700000|2024-05-03 15:05:00|9967|9965.2|9956.7|9954.9|9981.8|9980|9954.8|9953|0
1714749000000|2024-05-03 15:10:00|9957.1|9955.3|9953.5|9951.7|9959.5|9957.7|9947.5|9945.7|0
1714749300000|2024-05-03 15:15:00|9952.2|9950.4|9973.8|9972|9977.3|9975.5|9950.7|9948.9|0
1714749600000|2024-05-03 15:20:00|9973.6|9971.8|9975.2|9973.4|9982.7|9980.9|9967.6|9965.8|0
1714749900000|2024-05-03 15:25:00|9975.4|9973.6|9986.6|9984.8|9993.6|9991.8|9975.4|9973.6|0
1714750200000|2024-05-03 15:30:00|9986.7|9984.9|10010.1|10008.3|10010.1|10008.3|9986.7|9984.9|0
1714750500000|2024-05-03 15:35:00|10010.8|10009|10013.3|10011.5|10015|10013.2|10005.3|10003.5|0
1714750800000|2024-05-03 15:40:00|10013.8|10012|10011.5|10009.7|10019.7|10017.9|10011.4|10009.6|0
1714751100000|2024-05-03 15:45:00|10011.7|10009.9|10007.4|10005.6|10019.3|10017.5|10003.3|10001.5|0
1714751400000|2024-05-03 15:50:00|10006.8|10005|10018.1|10016.3|10018.7|10016.9|10003.7|10001.9|0
1714751700000|2024-05-03 15:55:00|10018.4|10016.6|10015.1|10013.3|10025.9|10024.1|10014.9|10013.1|0
1714752000000|2024-05-03 16:00:00|10016.3|10014.5|10013.6|10011.8|10020.7|10018.9|10013|10011.2|0
1714752300000|2024-05-03 16:05:00|10014.5|10012.7|10021|10019.2|10022.7|10020.9|10011.4|10009.6|0
1714752600000|2024-05-03 16:10:00|10022.1|10020.3|10009|10007.2|10024.7|10022.9|10009|10007.2|0
1714752900000|2024-05-03 16:15:00|10009.6|10007.8|10007|10005.2|10012.7|10010.9|10001.9|10000.1|0
1714753200000|2024-05-03 16:20:00|10007.6|10005.8|10009.7|10007.9|10012.1|10010.3|9999.3|9997.5|0
1714753500000|2024-05-03 16:25:00|10009.4|10007.6|10008.5|10006.7|10016.9|10015.1|10007.5|10005.7|0
1714753800000|2024-05-03 16:30:00|10008.1|10006.3|10011.7|10009.9|10015.3|10013.5|10007.3|10005.5|0
1714754100000|2024-05-03 16:35:00|10011.8|10010|10026.9|10025.1|10027|10025.2|10011.7|10009.9|0
1714754400000|2024-05-03 16:40:00|10029|10027.2|10021.3|10019.5|10029.4|10027.6|10020.1|10018.3|0
1714754700000|2024-05-03 16:45:00|10021.1|10019.3|10016.8|10015|10025.7|10023.9|10016.2|10014.4|0
1714755000000|2024-05-03 16:50:00|10017|10015.2|10005.7|10003.9|10017.3|10015.5|10005.3|10003.5|0
1714755300000|2024-05-03 16:55:00|10005.6|10003.8|10006.6|10004.8|10008.9|10007.1|10000.5|9998.7|0
1714755600000|2024-05-03 17:00:00|10007|10005.2|10014.4|10012.6|10016.1|10014.3|10005.4|10003.6|0
1714755900000|2024-05-03 17:05:00|10014.3|10012.5|10019.6|10017.8|10022.6|10020.8|10011.7|10009.9|0
1714756200000|2024-05-03 17:10:00|10019.2|10017.4|10025.6|10023.8|10028.4|10026.6|10018.2|10016.4|0
1714756500000|2024-05-03 17:15:00|10025.5|10023.7|10026|10024.2|10031.3|10029.5|10021.6|10019.8|0
1714756800000|2024-05-03 17:20:00|10026.2|10024.4|10026.6|10024.8|10029.2|10027.4|10022.4|10020.6|0
1714757100000|2024-05-03 17:25:00|10026.7|10024.9|10025.7|10023.9|10033.4|10031.6|10024|10022.2|0
1714757400000|2024-05-03 17:30:00|10026.5|10024.7|10022.6|10020.8|10027.5|10025.7|10012.3|10010.5|0
1714757700000|2024-05-03 17:35:00|10022.3|10020.5|10023.1|10021.3|10024.4|10022.6|10017.6|10015.8|0
1714758000000|2024-05-03 17:40:00|10023.3|10021.5|10013.4|10011.6|10027.7|10025.9|10012|10010.2|0
1714758300000|2024-05-03 17:45:00|10013.5|10011.7|10018.8|10017|10021|10019.2|10011.6|10009.8|0
1714758600000|2024-05-03 17:50:00|10019|10017.2|10025.4|10023.6|10026.1|10024.3|10019|10017.2|0
1714758900000|2024-05-03 17:55:00|10025.2|10023.4|10017.6|10015.8|10026.4|10024.6|10017.4|10015.6|0
1714759200000|2024-05-03 18:00:00|10017.7|10015.9|10025.5|10023.7|10027.9|10026.1|10017.7|10015.9|0
1714759500000|2024-05-03 18:05:00|10025|10023.2|10035.2|10033.4|10035.6|10033.8|10023.9|10022.1|0
1714759800000|2024-05-03 18:10:00|10036.2|10034.4|10039.9|10038.1|10043.4|10041.6|10035.1|10033.3|0
1714760100000|2024-05-03 18:15:00|10040.7|10038.9|10044.4|10042.6|10044.7|10042.9|10039.5|10037.7|0
1714760400000|2024-05-03 18:20:00|10044.1|10042.3|10040.2|10038.4|10044.6|10042.8|10038.3|10036.5|0
1714760700000|2024-05-03 18:25:00|10040.4|10038.6|10042.8|10041|10046.6|10044.8|10038.9|10037.1|0
1714761000000|2024-05-03 18:30:00|10042.5|10040.7|10047.5|10045.7|10049.3|10047.5|10042.2|10040.4|0
1714761300000|2024-05-03 18:35:00|10046.8|10045|10042.1|10040.3|10051.2|10049.4|10042.1|10040.3|0
1714761600000|2024-05-03 18:40:00|10041.7|10039.9|10041.7|10039.9|10048.1|10046.3|10035.6|10033.8|0
1714761900000|2024-05-03 18:45:00|10042.1|10040.3|10043.9|10042.1|10044.3|10042.5|10037.8|10036|0
1714762200000|2024-05-03 18:50:00|10044.1|10042.3|10042|10040.2|10047.2|10045.4|10041.3|10039.5|0
1714762500000|2024-05-03 18:55:00|10042.2|10040.4|10037.9|10036.1|10042.3|10040.5|10032.8|10031|0
1714762800000|2024-05-03 19:00:00|10037.2|10035.4|10046.2|10044.4|10046.2|10044.4|10031.2|10029.4|0
1714763100000|2024-05-03 19:05:00|10046.4|10044.6|10045.7|10043.9|10048.3|10046.5|10044.9|10043.1|0
1714763400000|2024-05-03 19:10:00|10045.9|10044.1|10044.6|10042.8|10050.1|10048.3|10040.7|10038.9|0
1714763700000|2024-05-03 19:15:00|10044|10042.2|10038.4|10036.6|10050.5|10048.7|10036.6|10034.8|0
1714764000000|2024-05-03 19:20:00|10038.1|10036.3|10041.6|10039.8|10041.8|10040|10035|10033.2|0
1714764300000|2024-05-03 19:25:00|10041.7|10039.9|10045.4|10043.6|10046.8|10045|10039.7|10037.9|0
1714764600000|2024-05-03 19:30:00|10045.2|10043.4|10032.8|10031|10045.6|10043.8|10032.6|10030.8|0
1714764900000|2024-05-03 19:35:00|10032.7|10030.9|10040.5|10038.7|10043.2|10041.4|10029.6|10027.8|0
1714765200000|2024-05-03 19:40:00|10040.4|10038.6|10040.6|10038.8|10044.1|10042.3|10038.1|10036.3|0
1714765500000|2024-05-03 19:45:00|10040.5|10038.7|10027.4|10025.6|10040.8|10039|10026.7|10024.9|0
1714765800000|2024-05-03 19:50:00|10028.2|10026.4|10036.1|10034.3|10043.8|10042|10028.2|10026.4|0
1714766100000|2024-05-03 19:55:00|10033.2|10031.4|10032.6|10030.8|10035.2|10033.4|10027.2|10025.4|0
1714766400000|2024-05-03 20:00:00|10033.6|10030.6|10033.7|10030.7|10037.6|10034.6|10032|10029|0
1714766700000|2024-05-03 20:05:00|10033.5|10030.5|10033.8|10030.8|10034.2|10031.2|10032.6|10029.6|0
1714767000000|2024-05-03 20:10:00|10034.2|10031.2|10036.2|10033.2|10036.4|10033.4|10034|10031|0
1714767300000|2024-05-03 20:15:00|10036.1|10033.1|10036.6|10033.6|10037.2|10034.2|10036|10033|0
1714767600000|2024-05-03 20:20:00|10036.7|10033.7|10035.8|10032.8|10036.9|10033.9|10034.5|10031.5|0
1714767900000|2024-05-03 20:25:00|10035.7|10032.7|10033.6|10030.6|10035.7|10032.7|10033.5|10030.5|0
1714768200000|2024-05-03 20:30:00|10033.7|10030.7|10034.3|10031.3|10035|10032|10033.3|10030.3|0
1714768500000|2024-05-03 20:35:00|10034.2|10031.2|10038.2|10035.2|10038.4|10035.4|10033.9|10030.9|0
1714768800000|2024-05-03 20:40:00|10038.3|10035.3|10037.1|10034.1|10038.5|10035.5|10036.8|10033.8|0
1714769100000|2024-05-03 20:45:00|10037.2|10034.2|10032.2|10029.2|10037.2|10034.2|10032|10029|0
1714769400000|2024-05-03 20:50:00|10032.4|10029.4|10032.5|10029.5|10032.9|10029.9|10030.9|10027.9|0
1714769700000|2024-05-03 20:55:00|10032.4|10029.4|10034.2|10031.2|10034.4|10031.4|10032.4|10029.4|0
1714946400000|2024-05-05 22:00:00|10040.4|10035.4|10046.7|10041.7|10047.9|10042.9|10040|10035|0
1714946700000|2024-05-05 22:05:00|10046.6|10041.6|10042.2|10037.2|10046.6|10041.6|10038.3|10033.3|0
1714947000000|2024-05-05 22:10:00|10042.3|10037.3|10038.7|10033.7|10043.1|10038.1|10038.1|10033.1|0
1714947300000|2024-05-05 22:15:00|10038.6|10033.6|10041.2|10036.2|10041.8|10036.8|10036.1|10031.1|0
1714947600000|2024-05-05 22:20:00|10041.3|10036.3|10042.2|10037.2|10042.7|10037.7|10041|10036|0
1714947900000|2024-05-05 22:25:00|10042.1|10037.1|10042.7|10037.7|10043|10038|10041.8|10036.8|0
1714948200000|2024-05-05 22:30:00|10042.6|10037.6|10040.9|10035.9|10043|10038|10040.7|10035.7|0
1714948500000|2024-05-05 22:35:00|10040.8|10035.8|10041|10036|10042.3|10037.3|10039.8|10034.8|0
1714948800000|2024-05-05 22:40:00|10040.9|10035.9|10041|10036|10042.9|10037.9|10040.8|10035.8|0
1714949100000|2024-05-05 22:45:00|10040.8|10035.8|10040.6|10035.6|10042|10037|10040.6|10035.6|0
1714949400000|2024-05-05 22:50:00|10040.7|10035.7|10040.1|10035.1|10041|10036|10039.8|10034.8|0
1714949700000|2024-05-05 22:55:00|10040|10035|10039.2|10034.2|10040.7|10035.7|10039.2|10034.2|0
1714950000000|2024-05-05 23:00:00|10039.4|10034.4|10036.8|10031.8|10039.9|10034.9|10036|10031|0
1714950300000|2024-05-05 23:05:00|10037.1|10032.1|10038.5|10033.5|10039.5|10034.5|10036.2|10031.2|0
1714950600000|2024-05-05 23:10:00|10038.6|10033.6|10036.8|10031.8|10040.4|10035.4|10036.8|10031.8|0
1714950900000|2024-05-05 23:15:00|10036.7|10031.7|10035|10030|10037.1|10032.1|10032.5|10027.5|0
1714951200000|2024-05-05 23:20:00|10034.9|10029.9|10034.6|10029.6|10035.9|10030.9|10034.5|10029.5|0
1714951500000|2024-05-05 23:25:00|10034.7|10029.7|10034.9|10029.9|10035.2|10030.2|10034.1|10029.1|0
1714951800000|2024-05-05 23:30:00|10035|10030|10035.2|10030.2|10035.6|10030.6|10034.7|10029.7|0
1714952100000|2024-05-05 23:35:00|10035.1|10030.1|10033.9|10028.9|10035.4|10030.4|10032.6|10027.6|0
1714952400000|2024-05-05 23:40:00|10033.7|10028.7|10029.4|10024.4|10034.6|10029.6|10028.8|10023.8|0
1714952700000|2024-05-05 23:45:00|10029.3|10024.3|10027.3|10022.3|10029.4|10024.4|10024.6|10019.6|0
1714953000000|2024-05-05 23:50:00|10027|10022|10026|10021|10029.1|10024.1|10025.5|10020.5|0
1714953300000|2024-05-05 23:55:00|10026.1|10021.1|10023.2|10018.2|10026.2|10021.2|10022.1|10017.1|0
1714953600000|2024-05-06 00:00:00|10023.7|10018.7|10027.6|10022.6|10028|10023|10022.4|10017.4|0
1714953900000|2024-05-06 00:05:00|10027.5|10022.5|10026|10021|10028.3|10023.3|10025.6|10020.6|0
1714954200000|2024-05-06 00:10:00|10026.1|10021.1|10024.5|10019.5|10026.7|10021.7|10023.4|10018.4|0
1714954500000|2024-05-06 00:15:00|10024.2|10019.2|10020|10015|10024.4|10019.4|10018.5|10013.5|0
1714954800000|2024-05-06 00:20:00|10020.1|10015.1|10020.5|10015.5|10021.9|10016.9|10019.5|10014.5|0
1714955100000|2024-05-06 00:25:00|10020.6|10015.6|10020.4|10015.4|10021.9|10016.9|10019|10014|0
1714955400000|2024-05-06 00:30:00|10020.5|10015.5|10020.1|10015.1|10021.2|10016.2|10019.3|10014.3|0
1714955700000|2024-05-06 00:35:00|10019.8|10014.8|10020.9|10015.9|10021.7|10016.7|10018|10013|0
1714956000000|2024-05-06 00:40:00|10021|10016|10022.3|10017.3|10023|10018|10020.4|10015.4|0
1714956300000|2024-05-06 00:45:00|10022.2|10017.2|10021.7|10016.7|10022.5|10017.5|10021|10016|0
1714956600000|2024-05-06 00:50:00|10021.5|10016.5|10021.5|10016.5|10022|10017|10021.4|10016.4|0
1714956900000|2024-05-06 00:55:00|10023.8|10018.8|10024.2|10019.2|10024.9|10019.9|10023.7|10018.7|0
1714957200000|2024-05-06 01:00:00|10024|10019|10023.5|10018.5|10025.1|10020.1|10023|10018|0
1714957500000|2024-05-06 01:05:00|10023.4|10018.4|10024.8|10019.8|10025.9|10020.9|10023.2|10018.2|0
1714957800000|2024-05-06 01:10:00|10024.7|10019.7|10026.5|10021.5|10026.7|10021.7|10024.3|10019.3|0
1714958100000|2024-05-06 01:15:00|10026.4|10021.4|10024.7|10019.7|10026.7|10021.7|10024.5|10019.5|0
1714958400000|2024-05-06 01:20:00|10024.6|10019.6|10027|10022|10027.2|10022.2|10023.6|10018.6|0
1714958700000|2024-05-06 01:25:00|10026.9|10021.9|10025|10020|10026.9|10021.9|10024.6|10019.6|0
1714959000000|2024-05-06 01:30:00|10024.9|10019.9|10025.6|10020.6|10027|10022|10024.6|10019.6|0
1714959300000|2024-05-06 01:35:00|10025.7|10020.7|10025.4|10020.4|10026.9|10021.9|10024.9|10019.9|0
1714959600000|2024-05-06 01:40:00|10025.5|10020.5|10025.2|10020.2|10026.6|10021.6|10024.9|10019.9|0
1714959900000|2024-05-06 01:45:00|10025.1|10020.1|10020.7|10015.7|10025.2|10020.2|10020.7|10015.7|0
1714960200000|2024-05-06 01:50:00|10020.8|10015.8|10023.4|10018.4|10023.8|10018.8|10020.5|10015.5|0
1714960500000|2024-05-06 01:55:00|10023.6|10018.6|10027|10022|10027.2|10022.2|10023.6|10018.6|0
1714960800000|2024-05-06 02:00:00|10027.2|10022.2|10027.6|10022.6|10028.2|10023.2|10026.3|10021.3|0
1714961100000|2024-05-06 02:05:00|10027.5|10022.5|10027.3|10022.3|10028.4|10023.4|10025.7|10020.7|0
1714961400000|2024-05-06 02:10:00|10027.4|10022.4|10026.7|10021.7|10027.7|10022.7|10026.1|10021.1|0
1714961700000|2024-05-06 02:15:00|10026.8|10021.8|10026.2|10021.2|10027.9|10022.9|10025.9|10020.9|0
1714962000000|2024-05-06 02:20:00|10026|10021|10025.9|10020.9|10026.8|10021.8|10024.9|10019.9|0
1714962300000|2024-05-06 02:25:00|10026|10021|10027|10022|10027.3|10022.3|10025.7|10020.7|0
1714962600000|2024-05-06 02:30:00|10027.1|10022.1|10025.9|10020.9|10027.1|10022.1|10023.7|10018.7|0
1714962900000|2024-05-06 02:35:00|10025.8|10020.8|10024.4|10019.4|10025.9|10020.9|10023.8|10018.8|0
1714963200000|2024-05-06 02:40:00|10024.1|10019.1|10024.9|10019.9|10025.1|10020.1|10024.1|10019.1|0
1714963500000|2024-05-06 02:45:00|10025|10020|10024.5|10019.5|10025.3|10020.3|10024|10019|0
1714963800000|2024-05-06 02:50:00|10024.6|10019.6|10023.4|10018.4|10024.8|10019.8|10023.1|10018.1|0
1714964100000|2024-05-06 02:55:00|10023.5|10018.5|10023.7|10018.7|10024.3|10019.3|10023.2|10018.2|0
1714964400000|2024-05-06 03:00:00|10023.6|10018.6|10024.3|10019.3|10024.7|10019.7|10022.5|10017.5|0
1714964700000|2024-05-06 03:05:00|10024.2|10019.2|10022|10017|10024.2|10019.2|10021.6|10016.6|0
1714965000000|2024-05-06 03:10:00|10022.1|10017.1|10022.2|10017.2|10022.9|10017.9|10021.2|10016.2|0
1714965300000|2024-05-06 03:15:00|10022.1|10017.1|10021.3|10016.3|10022.1|10017.1|10021.2|10016.2|0
1714965600000|2024-05-06 03:20:00|10021.2|10016.2|10023.1|10018.1|10023.1|10018.1|10020.7|10015.7|0
1714965900000|2024-05-06 03:25:00|10023|10018|10021.3|10016.3|10023.1|10018.1|10020.9|10015.9|0
1714966200000|2024-05-06 03:30:00|10021.4|10016.4|10022.4|10017.4|10023.1|10018.1|10019.9|10014.9|0
1714966500000|2024-05-06 03:35:00|10022.6|10017.6|10023.5|10018.5|10023.9|10018.9|10022.3|10017.3|0
1714966800000|2024-05-06 03:40:00|10023.6|10018.6|10024.6|10019.6|10024.8|10019.8|10023.6|10018.6|0
1714967100000|2024-05-06 03:45:00|10024.7|10019.7|10024.4|10019.4|10025|10020|10023.6|10018.6|0
1714967400000|2024-05-06 03:50:00|10024.5|10019.5|10023.2|10018.2|10024.5|10019.5|10022.8|10017.8|0
1714967700000|2024-05-06 03:55:00|10023.3|10018.3|10023.8|10018.8|10024.1|10019.1|10022.9|10017.9|0
1714968000000|2024-05-06 04:00:00|10023.9|10018.9|10022|10017|10024.1|10019.1|10021.5|10016.5|0
1714968300000|2024-05-06 04:05:00|10022.1|10017.1|10021.3|10016.3|10022.2|10017.2|10021.2|10016.2|0
1714968600000|2024-05-06 04:10:00|10021.4|10016.4|10021.6|10016.6|10021.8|10016.8|10021|10016|0
1714968900000|2024-05-06 04:15:00|10021.5|10016.5|10021|10016|10021.7|10016.7|10021|10016|0
1714969200000|2024-05-06 04:20:00|10021.1|10016.1|10020.3|10015.3|10021.1|10016.1|10020.2|10015.2|0
1714969500000|2024-05-06 04:25:00|10020.2|10015.2|10020.5|10015.5|10021.6|10016.6|10019.9|10014.9|0
1714969800000|2024-05-06 04:30:00|10020.6|10015.6|10020.4|10015.4|10021.1|10016.1|10020.2|10015.2|0
1714970100000|2024-05-06 04:35:00|10020.5|10015.5|10020|10015|10020.5|10015.5|10019.6|10014.6|0
1714970400000|2024-05-06 04:40:00|10020.1|10015.1|10019.2|10014.2|10020.1|10015.1|10019.1|10014.1|0
1714970700000|2024-05-06 04:45:00|10019.3|10014.3|10017.8|10012.8|10019.5|10014.5|10017.7|10012.7|0
1714971000000|2024-05-06 04:50:00|10018|10013|10018.8|10013.8|10018.9|10013.9|10017.8|10012.8|0
1714971300000|2024-05-06 04:55:00|10018.7|10013.7|10018|10013|10019.1|10014.1|10015.6|10010.6|0
1714971600000|2024-05-06 05:00:00|10017.9|10012.9|10016.9|10011.9|10019.8|10014.8|10016.7|10011.7|0
1714971900000|2024-05-06 05:05:00|10017.3|10012.3|10019|10014|10019.2|10014.2|10017.3|10012.3|0
1714972200000|2024-05-06 05:10:00|10019.1|10014.1|10019.3|10014.3|10020|10015|10018|10013|0
1714972500000|2024-05-06 05:15:00|10019.4|10014.4|10017.1|10012.1|10019.4|10014.4|10016.4|10011.4|0
1714972800000|2024-05-06 05:20:00|10017|10012|10016|10011|10017.7|10012.7|10015.8|10010.8|0
1714973100000|2024-05-06 05:25:00|10015.9|10010.9|10013.3|10008.3|10016|10011|10012.5|10007.5|0
1714973400000|2024-05-06 05:30:00|10013|10008|10014.4|10009.4|10016.4|10011.4|10012|10007|0
1714973700000|2024-05-06 05:35:00|10014.3|10009.3|10018.1|10013.1|10018.4|10013.4|10014.1|10009.1|0
1714974000000|2024-05-06 05:40:00|10018|10013|10018.5|10013.5|10018.7|10013.7|10017.3|10012.3|0
1714974300000|2024-05-06 05:45:00|10018.6|10013.6|10019.6|10014.6|10019.9|10014.9|10017.6|10012.6|0
1714974600000|2024-05-06 05:50:00|10019.2|10014.2|10017.1|10012.1|10020|10015|10015.5|10010.5|0
1714974900000|2024-05-06 05:55:00|10017.2|10012.2|10018.1|10013.1|10018.3|10013.3|10016.5|10011.5|0
1714975200000|2024-05-06 06:00:00|10017.9|10012.9|10021.3|10016.3|10021.5|10016.5|10017.9|10012.9|0
1714975500000|2024-05-06 06:05:00|10021.4|10016.4|10020.6|10015.6|10023|10018|10019.6|10014.6|0
1714975800000|2024-05-06 06:10:00|10020.7|10015.7|10021.5|10016.5|10022|10017|10020.5|10015.5|0
1714976100000|2024-05-06 06:15:00|10021.6|10016.6|10023|10018|10023.1|10018.1|10021.4|10016.4|0
1714976400000|2024-05-06 06:20:00|10022.9|10017.9|10024.7|10019.7|10024.7|10019.7|10021.7|10016.7|0
1714976700000|2024-05-06 06:25:00|10024.6|10019.6|10026.2|10021.2|10027.5|10022.5|10024.6|10019.6|0
1714977000000|2024-05-06 06:30:00|10026.3|10021.3|10028.4|10023.4|10028.7|10023.7|10024.9|10019.9|0
1714977300000|2024-05-06 06:35:00|10028.1|10023.1|10030.3|10025.3|10030.4|10025.4|10027.2|10022.2|0
1714977600000|2024-05-06 06:40:00|10030.4|10025.4|10030.8|10025.8|10031.8|10026.8|10029.2|10024.2|0
1714977900000|2024-05-06 06:45:00|10030.9|10025.9|10030.8|10025.8|10033|10028|10030.4|10025.4|0
1714978200000|2024-05-06 06:50:00|10031|10026|10030|10025|10031.3|10026.3|10029.8|10024.8|0
1714978500000|2024-05-06 06:55:00|10030.1|10025.1|10030.5|10025.5|10031.9|10026.9|10030|10025|0
1714978800000|2024-05-06 07:00:00|10030.6|10025.6|10030|10025|10032.9|10027.9|10029.1|10024.1|0
1714979100000|2024-05-06 07:05:00|10030.1|10025.1|10031.6|10026.6|10032.6|10027.6|10029.3|10024.3|0
1714979400000|2024-05-06 07:10:00|10031.8|10026.8|10035|10030|10035.2|10030.2|10031.1|10026.1|0
1714979700000|2024-05-06 07:15:00|10035.1|10030.1|10033.2|10028.2|10036.8|10031.8|10032.3|10027.3|0
1714980000000|2024-05-06 07:20:00|10033.3|10028.3|10028.5|10023.5|10033.6|10028.6|10028|10023|0
1714980300000|2024-05-06 07:25:00|10028.4|10023.4|10026.7|10021.7|10028.8|10023.8|10025.1|10020.1|0
1714980600000|2024-05-06 07:30:00|10026.5|10021.5|10028.9|10023.9|10029.8|10024.8|10026.1|10021.1|0
1714980900000|2024-05-06 07:35:00|10028.7|10023.7|10033.8|10028.8|10034|10029|10028.3|10023.3|0
1714981200000|2024-05-06 07:40:00|10033.9|10028.9|10032.2|10027.2|10034.8|10029.8|10029.7|10024.7|0
1714981500000|2024-05-06 07:45:00|10032.1|10027.1|10031|10026|10032.6|10027.6|10029.3|10024.3|0
1714981800000|2024-05-06 07:50:00|10028.6|10023.6|10023.5|10018.5|10029.3|10024.3|10021.9|10016.9|0
1714982100000|2024-05-06 07:55:00|10023.4|10018.4|10021.8|10016.8|10025.4|10020.4|10021.8|10016.8|0
1714982400000|2024-05-06 08:00:00|10021.9|10016.9|10043|10040|10043.8|10040.8|10021.9|10016.9|0
1714982700000|2024-05-06 08:05:00|10043.2|10040.2|10045.4|10042.4|10047.2|10044.2|10038.9|10035.9|0
1714983000000|2024-05-06 08:10:00|10044.2|10041.2|10052.6|10049.6|10054.2|10051.2|10043.4|10040.4|0
1714983300000|2024-05-06 08:15:00|10053.1|10050.1|10052|10049|10057|10054|10050.6|10047.6|0
1714983600000|2024-05-06 08:20:00|10052.4|10049.4|10058.8|10055.8|10060.2|10057.2|10050.2|10047.2|0
1714983900000|2024-05-06 08:25:00|10058.9|10055.9|10050.1|10047.1|10061.2|10058.2|10049.6|10046.6|0
1714984200000|2024-05-06 08:30:00|10050|10047|10051.8|10048.8|10053|10050|10049.6|10046.6|0
1714984500000|2024-05-06 08:35:00|10051.7|10048.7|10051.1|10048.1|10055.1|10052.1|10050.9|10047.9|0
1714984800000|2024-05-06 08:40:00|10051.2|10048.2|10048.1|10045.1|10051.9|10048.9|10047|10044|0
1714985100000|2024-05-06 08:45:00|10048.3|10045.3|10048.9|10045.9|10050.7|10047.7|10048.3|10045.3|0
1714985400000|2024-05-06 08:50:00|10048.8|10045.8|10050.9|10047.9|10051|10048|10047.3|10044.3|0
1714985700000|2024-05-06 08:55:00|10050.2|10047.2|10049.7|10046.7|10050.2|10047.2|10048.5|10045.5|0
1714986000000|2024-05-06 09:00:00|10049.8|10046.8|10071.2|10068.2|10072|10069|10049.5|10046.5|0
1714986300000|2024-05-06 09:05:00|10071.3|10068.3|10073.6|10070.6|10073.6|10070.6|10070.3|10067.3|0
1714986600000|2024-05-06 09:10:00|10073.3|10070.3|10073.7|10070.7|10074.1|10071.1|10072|10069|0
1714986900000|2024-05-06 09:15:00|10073.6|10070.6|10071.9|10068.9|10073.7|10070.7|10071.3|10068.3|0
1714987200000|2024-05-06 09:20:00|10071.8|10068.8|10071.5|10068.5|10071.9|10068.9|10070.2|10067.2|0
1714987500000|2024-05-06 09:25:00|10071.4|10068.4|10072.3|10069.3|10073.9|10070.9|10070.6|10067.6|0
1714987800000|2024-05-06 09:30:00|10072.2|10069.2|10072.1|10069.1|10072.8|10069.8|10070.2|10067.2|0
1714988100000|2024-05-06 09:35:00|10072.2|10069.2|10073|10070|10073.2|10070.2|10071.7|10068.7|0
1714988400000|2024-05-06 09:40:00|10073.3|10070.3|10072|10069|10073.5|10070.5|10071.7|10068.7|0
1714988700000|2024-05-06 09:45:00|10071.7|10068.7|10072.6|10069.6|10073.2|10070.2|10071.5|10068.5|0
1714989000000|2024-05-06 09:50:00|10072.5|10069.5|10076|10073|10076.3|10073.3|10072.5|10069.5|0
1714989300000|2024-05-06 09:55:00|10075.9|10072.9|10075.1|10072.1|10076.5|10073.5|10074.6|10071.6|0
1714989600000|2024-05-06 10:00:00|10075.2|10072.2|10074.2|10071.2|10075.2|10072.2|10073.5|10070.5|0
1714989900000|2024-05-06 10:05:00|10074.3|10071.3|10076.9|10073.9|10077.2|10074.2|10074.1|10071.1|0
1714990200000|2024-05-06 10:10:00|10077|10074|10078.3|10075.3|10078.3|10075.3|10076.7|10073.7|0
1714990500000|2024-05-06 10:15:00|10078.2|10075.2|10068.5|10065.5|10079.7|10076.7|10068.2|10065.2|0
1714990800000|2024-05-06 10:20:00|10068.3|10065.3|10066.6|10063.6|10068.4|10065.4|10065.6|10062.6|0
1714991100000|2024-05-06 10:25:00|10066.5|10063.5|10066.8|10063.8|10078.2|10075.2|10065.3|10062.3|0
1714991400000|2024-05-06 10:30:00|10066.7|10063.7|10065.7|10062.7|10071.5|10068.5|10065.4|10062.4|0
1714991700000|2024-05-06 10:35:00|10065.5|10062.5|10063.3|10060.3|10065.8|10062.8|10062.2|10059.2|0
1714992000000|2024-05-06 10:40:00|10063.4|10060.4|10066.8|10063.8|10067|10064|10063.2|10060.2|0
1714992300000|2024-05-06 10:45:00|10066.7|10063.7|10065.6|10062.6|10067.6|10064.6|10064.5|10061.5|0
1714992600000|2024-05-06 10:50:00|10065.7|10062.7|10064.2|10061.2|10065.7|10062.7|10063.2|10060.2|0
1714992900000|2024-05-06 10:55:00|10064.1|10061.1|10066.9|10063.9|10067|10064|10063.2|10060.2|0
1714993200000|2024-05-06 11:00:00|10066.6|10063.6|10064.9|10061.9|10072.4|10069.4|10059.6|10056.6|0
1714993500000|2024-05-06 11:05:00|10065|10062|10065.3|10062.3|10069.1|10066.1|10064.2|10061.2|0
1714993800000|2024-05-06 11:10:00|10065.5|10062.5|10065.2|10062.2|10066|10063|10064.2|10061.2|0
1714994100000|2024-05-06 11:15:00|10065.1|10062.1|10064.7|10061.7|10066.1|10063.1|10063|10060|0
1714994400000|2024-05-06 11:20:00|10064.8|10061.8|10059.2|10056.2|10068|10065|10057.7|10054.7|0
1714994700000|2024-05-06 11:25:00|10059.3|10056.3|10063.2|10060.2|10063.2|10060.2|10058.7|10055.7|0
1714995000000|2024-05-06 11:30:00|10063.3|10060.3|10066.3|10063.3|10066.8|10063.8|10063.2|10060.2|0
1714995300000|2024-05-06 11:35:00|10066.1|10063.1|10066.1|10063.1|10066.4|10063.4|10064.5|10061.5|0
1714995600000|2024-05-06 11:40:00|10065.9|10062.9|10069.8|10066.8|10070.2|10067.2|10065.2|10062.2|0
1714995900000|2024-05-06 11:45:00|10069.7|10066.7|10064.1|10061.1|10069.7|10066.7|10064.1|10061.1|0
1714996200000|2024-05-06 11:50:00|10064.2|10061.2|10065.5|10062.5|10071.2|10068.2|10063|10060|0
1714996500000|2024-05-06 11:55:00|10065.4|10062.4|10073.9|10070.9|10073.9|10070.9|10064.6|10061.6|0
1714996800000|2024-05-06 12:00:00|10073.8|10070.8|10065.8|10062.8|10075.1|10072.1|10064.3|10061.3|0
1714997100000|2024-05-06 12:05:00|10065.7|10062.7|10069.6|10066.6|10070.3|10067.3|10065.7|10062.7|0
1714997400000|2024-05-06 12:10:00|10069.5|10066.5|10072.3|10069.3|10072.3|10069.3|10069.3|10066.3|0
1714997700000|2024-05-06 12:15:00|10072.1|10069.1|10074.6|10071.6|10075.2|10072.2|10070|10067|0
1714998000000|2024-05-06 12:20:00|10074.3|10071.3|10075.8|10072.8|10076.1|10073.1|10073.9|10070.9|0
1714998300000|2024-05-06 12:25:00|10075.7|10072.7|10078|10075|10078.3|10075.3|10075.7|10072.7|0
1714998600000|2024-05-06 12:30:00|10077.9|10074.9|10079.7|10076.7|10079.7|10076.7|10076.7|10073.7|0
1714998900000|2024-05-06 12:35:00|10079.8|10076.8|10081.1|10078.1|10081.9|10078.9|10078.8|10075.8|0
1714999200000|2024-05-06 12:40:00|10082.3|10079.3|10077|10074|10082.9|10079.9|10076.4|10073.4|0
1714999500000|2024-05-06 12:45:00|10077.2|10074.2|10077.6|10074.6|10078.1|10075.1|10076.7|10073.7|0
1714999800000|2024-05-06 12:50:00|10077.7|10074.7|10076.5|10073.5|10078.5|10075.5|10076.4|10073.4|0
1715000100000|2024-05-06 12:55:00|10076.6|10073.6|10075.8|10072.8|10077.1|10074.1|10074.6|10071.6|0
1715000400000|2024-05-06 13:00:00|10075.9|10072.9|10074.7|10071.7|10076|10073|10073.3|10070.3|0
1715000700000|2024-05-06 13:05:00|10074.8|10071.8|10072.3|10069.3|10074.8|10071.8|10071.2|10068.2|0
1715001000000|2024-05-06 13:10:00|10072.2|10069.2|10071.3|10068.3|10077.6|10074.6|10071.3|10068.3|0
1715001300000|2024-05-06 13:15:00|10071.1|10068.1|10075.8|10072.8|10077.4|10074.4|10070.6|10067.6|0
1715001600000|2024-05-06 13:20:00|10075.7|10072.7|10072.3|10069.3|10075.8|10072.8|10072.3|10069.3|0
1715001900000|2024-05-06 13:25:00|10073.4|10070.4|10076.9|10073.9|10078|10075|10070.1|10067.1|0
1715002200000|2024-05-06 13:30:00|10078.6|10075.6|10087.1|10085.3|10087.7|10085.9|10053|10051.2|0
1715002500000|2024-05-06 13:35:00|10086.9|10085.1|10108.1|10106.3|10123.6|10121.8|10086.7|10084.9|0
1715002800000|2024-05-06 13:40:00|10108|10106.2|10112.8|10111|10114.8|10113|10097.6|10095.8|0
1715003100000|2024-05-06 13:45:00|10113.2|10111.4|10117.4|10115.6|10117.4|10115.6|10101.8|10100|0
1715003400000|2024-05-06 13:50:00|10117.3|10115.5|10113.9|10112.1|10121.8|10120|10110|10108.2|0
1715003700000|2024-05-06 13:55:00|10114.6|10112.8|10129.5|10127.7|10129.5|10127.7|10108.2|10106.4|0
1715004000000|2024-05-06 14:00:00|10129.6|10127.8|10123.2|10121.4|10132.7|10130.9|10119.9|10118.1|0
1715004300000|2024-05-06 14:05:00|10122.8|10121|10123.2|10121.4|10132.8|10131|10119.7|10117.9|0
1715004600000|2024-05-06 14:10:00|10123.1|10121.3|10111.3|10109.5|10123.1|10121.3|10102.9|10101.1|0
1715004900000|2024-05-06 14:15:00|10111.5|10109.7|10106.5|10104.7|10114.5|10112.7|10095.5|10093.7|0
1715005200000|2024-05-06 14:20:00|10107.1|10105.3|10120.1|10118.3|10120.6|10118.8|10103.5|10101.7|0
1715005500000|2024-05-06 14:25:00|10119|10117.2|10117.8|10116|10122.8|10121|10113.2|10111.4|0
1715005800000|2024-05-06 14:30:00|10117.5|10115.7|10119.4|10117.6|10123.5|10121.7|10113.8|10112|0
1715006100000|2024-05-06 14:35:00|10120.1|10118.3|10130.6|10128.8|10130.6|10128.8|10115.2|10113.4|0
1715006400000|2024-05-06 14:40:00|10130.7|10128.9|10133.6|10131.8|10140|10138.2|10130.7|10128.9|0
1715006700000|2024-05-06 14:45:00|10133.7|10131.9|10125.9|10124.1|10134.3|10132.5|10123.3|10121.5|0
1715007000000|2024-05-06 14:50:00|10125.8|10124|10122.5|10120.7|10129.9|10128.1|10122|10120.2|0
1715007300000|2024-05-06 14:55:00|10122|10120.2|10120.7|10118.9|10125.5|10123.7|10117.3|10115.5|0
1715007600000|2024-05-06 15:00:00|10120.6|10118.8|10113.8|10112|10122.4|10120.6|10112.3|10110.5|0
1715007900000|2024-05-06 15:05:00|10113.4|10111.6|10123.7|10121.9|10124.4|10122.6|10111|10109.2|0
1715008200000|2024-05-06 15:10:00|10124.2|10122.4|10118.3|10116.5|10128.1|10126.3|10114|10112.2|0
1715008500000|2024-05-06 15:15:00|10118.2|10116.4|10124.4|10122.6|10125.6|10123.8|10115.9|10114.1|0
1715008800000|2024-05-06 15:20:00|10124.6|10122.8|10128.6|10126.8|10133.5|10131.7|10119.1|10117.3|0
1715009100000|2024-05-06 15:25:00|10128.9|10127.1|10129.2|10127.4|10131.1|10129.3|10122.3|10120.5|0
1715009400000|2024-05-06 15:30:00|10129.8|10128|10136.5|10134.7|10136.7|10134.9|10128|10126.2|0
1715009700000|2024-05-06 15:35:00|10136.6|10134.8|10135.8|10134|10141.3|10139.5|10135.2|10133.4|0
1715010000000|2024-05-06 15:40:00|10135.4|10133.6|10141.8|10140|10145.2|10143.4|10135.4|10133.6|0
1715010300000|2024-05-06 15:45:00|10141.9|10140.1|10148.7|10146.9|10149.7|10147.9|10140.6|10138.8|0
1715010600000|2024-05-06 15:50:00|10148.8|10147|10144.4|10142.6|10149.5|10147.7|10144.2|10142.4|0
1715010900000|2024-05-06 15:55:00|10144.8|10143|10139.9|10138.1|10146.6|10144.8|10139|10137.2|0
1715011200000|2024-05-06 16:00:00|10140.4|10138.6|10135.8|10134|10141.2|10139.4|10134.7|10132.9|0
1715011500000|2024-05-06 16:05:00|10135.9|10134.1|10136.4|10134.6|10139.7|10137.9|10134.9|10133.1|0
1715011800000|2024-05-06 16:10:00|10136.2|10134.4|10131.7|10129.9|10136.6|10134.8|10130.9|10129.1|0
1715012100000|2024-05-06 16:15:00|10132.3|10130.5|10130.6|10128.8|10134.2|10132.4|10128.6|10126.8|0
1715012400000|2024-05-06 16:20:00|10130.3|10128.5|10126.4|10124.6|10130.3|10128.5|10117.3|10115.5|0
1715012700000|2024-05-06 16:25:00|10126.2|10124.4|10130.5|10128.7|10133.8|10132|10125.1|10123.3|0
1715013000000|2024-05-06 16:30:00|10131.3|10129.5|10136.7|10134.9|10138.5|10136.7|10128.7|10126.9|0
1715013300000|2024-05-06 16:35:00|10136.9|10135.1|10146.5|10144.7|10147.4|10145.6|10136.9|10135.1|0
1715013600000|2024-05-06 16:40:00|10146.8|10145|10147.5|10145.7|10147.9|10146.1|10144.4|10142.6|0
1715013900000|2024-05-06 16:45:00|10147.7|10145.9|10145.3|10143.5|10152.1|10150.3|10136.2|10134.4|0
1715014200000|2024-05-06 16:50:00|10145.2|10143.4|10143.1|10141.3|10145.5|10143.7|10138.7|10136.9|0
1715014500000|2024-05-06 16:55:00|10143.2|10141.4|10156.8|10155|10157.4|10155.6|10143.2|10141.4|0
1715014800000|2024-05-06 17:00:00|10156.9|10155.1|10154|10152.2|10160.1|10158.3|10154|10152.2|0
1715015100000|2024-05-06 17:05:00|10153.9|10152.1|10148.7|10146.9|10157.3|10155.5|10147.5|10145.7|0
1715015400000|2024-05-06 17:10:00|10148.9|10147.1|10145.2|10143.4|10149.6|10147.8|10141.8|10140|0
1715015700000|2024-05-06 17:15:00|10145.4|10143.6|10143|10141.2|10146.9|10145.1|10136.6|10134.8|0
1715016000000|2024-05-06 17:20:00|10143.2|10141.4|10149.6|10147.8|10149.9|10148.1|10142.1|10140.3|0
1715016300000|2024-05-06 17:25:00|10149.5|10147.7|10151.8|10150|10151.9|10150.1|10146.1|10144.3|0
1715016600000|2024-05-06 17:30:00|10151.3|10149.5|10149.4|10147.6|10152.9|10151.1|10146|10144.2|0
1715016900000|2024-05-06 17:35:00|10149.2|10147.4|10153.9|10152.1|10155.4|10153.6|10148.9|10147.1|0
1715017200000|2024-05-06 17:40:00|10154.1|10152.3|10162.2|10160.4|10164|10162.2|10153.1|10151.3|0
1715017500000|2024-05-06 17:45:00|10162.4|10160.6|10158|10156.2|10164|10162.2|10156.7|10154.9|0
1715017800000|2024-05-06 17:50:00|10158.2|10156.4|10160.7|10158.9|10162.8|10161|10157.2|10155.4|0
1715018100000|2024-05-06 17:55:00|10160.8|10159|10161.4|10159.6|10163.6|10161.8|10160.1|10158.3|0
1715018400000|2024-05-06 18:00:00|10161.5|10159.7|10168.4|10166.6|10168.7|10166.9|10160|10158.2|0
1715018700000|2024-05-06 18:05:00|10168.3|10166.5|10169.4|10167.6|10171.1|10169.3|10163.6|10161.8|0
1715019000000|2024-05-06 18:10:00|10169.8|10168|10167.4|10165.6|10171.9|10170.1|10167.1|10165.3|0
1715019300000|2024-05-06 18:15:00|10167.3|10165.5|10170.8|10169|10172|10170.2|10167.3|10165.5|0
1715019600000|2024-05-06 18:20:00|10170.6|10168.8|10177.2|10175.4|10177.9|10176.1|10165.5|10163.7|0
1715019900000|2024-05-06 18:25:00|10177.1|10175.3|10181.3|10179.5|10185.4|10183.6|10176.4|10174.6|0
1715020200000|2024-05-06 18:30:00|10181.1|10179.3|10172.9|10171.1|10181.6|10179.8|10172.7|10170.9|0
1715020500000|2024-05-06 18:35:00|10173|10171.2|10166.5|10164.7|10176.2|10174.4|10166.5|10164.7|0
1715020800000|2024-05-06 18:40:00|10166.7|10164.9|10170.2|10168.4|10172.8|10171|10166.7|10164.9|0
1715021100000|2024-05-06 18:45:00|10170.1|10168.3|10176|10174.2|10179.6|10177.8|10168.7|10166.9|0
1715021400000|2024-05-06 18:50:00|10175.9|10174.1|10182.3|10180.5|10182.3|10180.5|10174.4|10172.6|0
1715021700000|2024-05-06 18:55:00|10182.4|10180.6|10182.1|10180.3|10186.7|10184.9|10181|10179.2|0
1715022000000|2024-05-06 19:00:00|10182|10180.2|10180.4|10178.6|10183.9|10182.1|10172.2|10170.4|0
1715022300000|2024-05-06 19:05:00|10179.9|10178.1|10185.6|10183.8|10185.9|10184.1|10177.3|10175.5|0
1715022600000|2024-05-06 19:10:00|10185.5|10183.7|10180.7|10178.9|10186.2|10184.4|10178.1|10176.3|0
1715022900000|2024-05-06 19:15:00|10180.6|10178.8|10182.8|10181|10183|10181.2|10174.9|10173.1|0
1715023200000|2024-05-06 19:20:00|10182.7|10180.9|10186.2|10184.4|10187.2|10185.4|10182|10180.2|0
1715023500000|2024-05-06 19:25:00|10186.1|10184.3|10182.7|10180.9|10187.6|10185.8|10180.8|10179|0
1715023800000|2024-05-06 19:30:00|10181.3|10179.5|10180.9|10179.1|10181.8|10180|10174.6|10172.8|0
1715024100000|2024-05-06 19:35:00|10180.7|10178.9|10191.5|10189.7|10191.6|10189.8|10179.4|10177.6|0
1715024400000|2024-05-06 19:40:00|10192|10190.2|10195.2|10193.4|10195.3|10193.5|10187.4|10185.6|0
1715024700000|2024-05-06 19:45:00|10195.3|10193.5|10204.3|10202.5|10205.8|10204|10191.5|10189.7|0
1715025000000|2024-05-06 19:50:00|10203.2|10201.4|10208.9|10207.1|10209.2|10207.4|10197.8|10196|0
1715025300000|2024-05-06 19:55:00|10210|10208.2|10223.3|10221.5|10224.2|10222.4|10206.3|10204.5|0
1715025600000|2024-05-06 20:00:00|10223.9|10220.9|10224.8|10221.8|10226.6|10223.6|10204.1|10201.1|0
1715025900000|2024-05-06 20:05:00|10224.7|10221.7|10222.4|10219.4|10225.3|10222.3|10220.8|10217.8|0
1715026200000|2024-05-06 20:10:00|10222.3|10219.3|10218.6|10215.6|10223.9|10220.9|10217.8|10214.8|0
1715026500000|2024-05-06 20:15:00|10218.7|10215.7|10219.8|10216.8|10220.5|10217.5|10216.1|10213.1|0
1715026800000|2024-05-06 20:20:00|10219.7|10216.7|10221.3|10218.3|10221.9|10218.9|10219.3|10216.3|0
1715027100000|2024-05-06 20:25:00|10221.4|10218.4|10220.9|10217.9|10221.7|10218.7|10220.4|10217.4|0
1715027400000|2024-05-06 20:30:00|10220.7|10217.7|10221.3|10218.3|10221.5|10218.5|10218.8|10215.8|0
1715027700000|2024-05-06 20:35:00|10221.4|10218.4|10218.4|10215.4|10222.1|10219.1|10218.1|10215.1|0
1715028000000|2024-05-06 20:40:00|10218.5|10215.5|10216.8|10213.8|10218.8|10215.8|10216.8|10213.8|0
1715028300000|2024-05-06 20:45:00|10216.7|10213.7|10215.9|10212.9|10217.4|10214.4|10215.9|10212.9|0
1715028600000|2024-05-06 20:50:00|10216.1|10213.1|10216.2|10213.2|10216.7|10213.7|10215.6|10212.6|0
1715028900000|2024-05-06 20:55:00|10216.6|10213.6|10217.3|10214.3|10217.3|10214.3|10215.9|10212.9|0
1715029200000|2024-05-06 21:00:00|10217.4|10214.4|10219.5|10216.5|10220|10217|10217.1|10214.1|0
1715029500000|2024-05-06 21:05:00|10219.4|10216.4|10219.6|10216.6|10220.3|10217.3|10219.1|10216.1|0
1715029800000|2024-05-06 21:10:00|10219.5|10216.5|10218|10215|10219.5|10216.5|10217.9|10214.9|0
1715030100000|2024-05-06 21:15:00|10217.9|10214.9|10218|10215|10218.2|10215.2|10217.1|10214.1|0
1715030400000|2024-05-06 21:20:00|10218.3|10215.3|10220.9|10217.9|10220.9|10217.9|10218.3|10215.3|0
1715030700000|2024-05-06 21:25:00|10220.8|10217.8|10220.9|10217.9|10221.1|10218.1|10220.4|10217.4|0
1715031000000|2024-05-06 21:30:00|10221.1|10218.1|10221.3|10218.3|10221.8|10218.8|10221|10218|0
1715031300000|2024-05-06 21:35:00|10221.2|10218.2|10221.3|10218.3|10221.8|10218.8|10220.9|10217.9|0
1715031600000|2024-05-06 21:40:00|10220.9|10217.9|10219.7|10216.7|10221.1|10218.1|10219.4|10216.4|0
1715031900000|2024-05-06 21:45:00|10219.8|10216.8|10219.3|10216.3|10219.8|10216.8|10219|10216|0
1715032200000|2024-05-06 21:50:00|10219.4|10216.4|10218.8|10215.8|10219.9|10216.9|10218.5|10215.5|0
1715032500000|2024-05-06 21:55:00|10218.9|10215.9|10218.4|10215.4|10219|10216|10218.2|10215.2|0
1715032800000|2024-05-06 22:00:00|10218.1|10215.1|10218.9|10215.9|10219|10216|10217.9|10214.9|0
1715033100000|2024-05-06 22:05:00|10219|10216|10219.2|10216.2|10219.4|10216.4|10218.7|10215.7|0
1715033400000|2024-05-06 22:10:00|10218.8|10215.8|10219.6|10216.6|10220|10217|10218.6|10215.6|0
1715033700000|2024-05-06 22:15:00|10219.4|10216.4|10219.4|10216.4|10219.8|10216.8|10219|10216|0
1715034000000|2024-05-06 22:20:00|10219.3|10216.3|10219.3|10216.3|10219.5|10216.5|10218.5|10215.5|0
1715034300000|2024-05-06 22:25:00|10219.5|10216.5|10220.7|10217.7|10221|10218|10219.5|10216.5|0
1715034600000|2024-05-06 22:30:00|10220.4|10217.4|10220.2|10217.2|10221|10218|10220.2|10217.2|0
1715034900000|2024-05-06 22:35:00|10220.3|10217.3|10220.6|10217.6|10220.7|10217.7|10219.8|10216.8|0
1715035200000|2024-05-06 22:40:00|10220.9|10217.9|10221.3|10218.3|10221.5|10218.5|10220.4|10217.4|0
1715035500000|2024-05-06 22:45:00|10221.2|10218.2|10222.2|10219.2|10222.4|10219.4|10221.1|10218.1|0
1715035800000|2024-05-06 22:50:00|10222.1|10219.1|10221|10218|10222.2|10219.2|10221|10218|0
1715036100000|2024-05-06 22:55:00|10221.1|10218.1|10221.8|10218.8|10221.9|10218.9|10220.6|10217.6|0
1715036400000|2024-05-06 23:00:00|10221.7|10218.7|10223.7|10220.7|10223.9|10220.9|10221.6|10218.6|0
1715036700000|2024-05-06 23:05:00|10223.8|10220.8|10222.7|10219.7|10223.9|10220.9|10222.6|10219.6|0
1715037000000|2024-05-06 23:10:00|10222.6|10219.6|10223.2|10220.2|10223.2|10220.2|10221.4|10218.4|0
1715037300000|2024-05-06 23:15:00|10223.1|10220.1|10222.4|10219.4|10223.4|10220.4|10222.3|10219.3|0
1715037600000|2024-05-06 23:20:00|10222.3|10219.3|10219.6|10216.6|10225.9|10222.9|10219.2|10216.2|0
1715037900000|2024-05-06 23:25:00|10219.5|10216.5|10225|10222|10225|10222|10218.7|10215.7|0
1715038200000|2024-05-06 23:30:00|10225.2|10222.2|10224.1|10221.1|10225.2|10222.2|10221|10218|0
1715038500000|2024-05-06 23:35:00|10223.6|10220.6|10218.4|10215.4|10224|10221|10218.4|10215.4|0
1715038800000|2024-05-06 23:40:00|10218.3|10215.3|10217.2|10214.2|10219.2|10216.2|10216.1|10213.1|0
1715039100000|2024-05-06 23:45:00|10217.3|10214.3|10215.6|10212.6|10217.5|10214.5|10215|10212|0
1715039400000|2024-05-06 23:50:00|10215.7|10212.7|10213.4|10210.4|10216.2|10213.2|10211.9|10208.9|0
1715039700000|2024-05-06 23:55:00|10213.2|10210.2|10219.4|10214.4|10219.5|10216.5|10212.6|10209.6|0
1715040000000|2024-05-07 00:00:00|10220|10215|10218.4|10213.4|10221.4|10216.4|10217.2|10212.2|0
1715040300000|2024-05-07 00:05:00|10218.3|10213.3|10220.8|10215.8|10221.5|10216.5|10218|10213|0
1715040600000|2024-05-07 00:10:00|10220.7|10215.7|10218.2|10213.2|10221.2|10216.2|10217.8|10212.8|0
1715040900000|2024-05-07 00:15:00|10218.3|10213.3|10218.6|10213.6|10218.9|10213.9|10217.5|10212.5|0
1715041200000|2024-05-07 00:20:00|10218.7|10213.7|10218.1|10213.1|10219.2|10214.2|10217.6|10212.6|0
1715041500000|2024-05-07 00:25:00|10218.2|10213.2|10217.1|10212.1|10218.7|10213.7|10215.7|10210.7|0
1715041800000|2024-05-07 00:30:00|10216.9|10211.9|10215|10210|10217|10212|10212.4|10207.4|0
1715042100000|2024-05-07 00:35:00|10215.1|10210.1|10215.5|10210.5|10216.8|10211.8|10215.1|10210.1|0
1715042400000|2024-05-07 00:40:00|10215.6|10210.6|10216.6|10211.6|10216.7|10211.7|10215.1|10210.1|0
1715042700000|2024-05-07 00:45:00|10216.7|10211.7|10215.3|10210.3|10216.8|10211.8|10215.3|10210.3|0
1715043000000|2024-05-07 00:50:00|10215.2|10210.2|10215.9|10210.9|10216.6|10211.6|10214.3|10209.3|0
1715043300000|2024-05-07 00:55:00|10216.1|10211.1|10215.8|10210.8|10216.7|10211.7|10215.2|10210.2|0
1715043600000|2024-05-07 01:00:00|10215.6|10210.6|10212.2|10207.2|10215.9|10210.9|10212|10207|0
1715043900000|2024-05-07 01:05:00|10212.3|10207.3|10213.4|10208.4|10213.7|10208.7|10211.1|10206.1|0
1715044200000|2024-05-07 01:10:00|10213.5|10208.5|10212.7|10207.7|10214|10209|10212|10207|0
1715044500000|2024-05-07 01:15:00|10212.8|10207.8|10213.6|10208.6|10214.4|10209.4|10211.7|10206.7|0
1715044800000|2024-05-07 01:20:00|10213.5|10208.5|10213.5|10208.5|10214.2|10209.2|10212.7|10207.7|0
1715045100000|2024-05-07 01:25:00|10213.6|10208.6|10213.6|10208.6|10214.4|10209.4|10213.1|10208.1|0
1715045400000|2024-05-07 01:30:00|10213.5|10208.5|10213.5|10208.5|10214.4|10209.4|10211.3|10206.3|0
1715045700000|2024-05-07 01:35:00|10213.6|10208.6|10214.5|10209.5|10214.7|10209.7|10212.9|10207.9|0
1715046000000|2024-05-07 01:40:00|10214.6|10209.6|10217|10212|10218.8|10213.8|10214.5|10209.5|0
1715046300000|2024-05-07 01:45:00|10216.9|10211.9|10216.1|10211.1|10217.4|10212.4|10215.7|10210.7|0
1715046600000|2024-05-07 01:50:00|10216.2|10211.2|10217.3|10212.3|10217.7|10212.7|10216.1|10211.1|0
1715046900000|2024-05-07 01:55:00|10217.4|10212.4|10218|10213|10218.9|10213.9|10216.9|10211.9|0
1715047200000|2024-05-07 02:00:00|10217.9|10212.9|10218.2|10213.2|10218.4|10213.4|10216.9|10211.9|0
1715047500000|2024-05-07 02:05:00|10218.3|10213.3|10217.6|10212.6|10219.6|10214.6|10217.2|10212.2|0
1715047800000|2024-05-07 02:10:00|10217.7|10212.7|10217.8|10212.8|10218.1|10213.1|10217.2|10212.2|0
1715048100000|2024-05-07 02:15:00|10217.9|10212.9|10215.8|10210.8|10218.4|10213.4|10215.3|10210.3|0
1715048400000|2024-05-07 02:20:00|10215.9|10210.9|10215.8|10210.8|10216.7|10211.7|10215.3|10210.3|0
1715048700000|2024-05-07 02:25:00|10215.7|10210.7|10219.5|10214.5|10219.7|10214.7|10215.7|10210.7|0
1715049000000|2024-05-07 02:30:00|10219.4|10214.4|10218.9|10213.9|10219.6|10214.6|10218.4|10213.4|0
1715049300000|2024-05-07 02:35:00|10218.8|10213.8|10218.8|10213.8|10219.4|10214.4|10217.8|10212.8|0
1715049600000|2024-05-07 02:40:00|10218.7|10213.7|10218.2|10213.2|10219.1|10214.1|10218.1|10213.1|0
1715049900000|2024-05-07 02:45:00|10218.1|10213.1|10220.1|10215.1|10220.5|10215.5|10217.7|10212.7|0
1715050200000|2024-05-07 02:50:00|10220.2|10215.2|10216.5|10211.5|10220.6|10215.6|10216.3|10211.3|0
1715050500000|2024-05-07 02:55:00|10216.6|10211.6|10216.6|10211.6|10217.8|10212.8|10216.2|10211.2|0
1715050800000|2024-05-07 03:00:00|10216.7|10211.7|10216.7|10211.7|10217.4|10212.4|10215.7|10210.7|0
1715051100000|2024-05-07 03:05:00|10216.6|10211.6|10218.3|10213.3|10218.3|10213.3|10216.2|10211.2|0
1715051400000|2024-05-07 03:10:00|10218.1|10213.1|10219.5|10214.5|10219.5|10214.5|10217.8|10212.8|0
1715051700000|2024-05-07 03:15:00|10219.6|10214.6|10220|10215|10220.1|10215.1|10218.4|10213.4|0
1715052000000|2024-05-07 03:20:00|10220.5|10215.5|10220.7|10215.7|10221.2|10216.2|10220|10215|0
1715052300000|2024-05-07 03:25:00|10220.6|10215.6|10220.2|10215.2|10222.2|10217.2|10219.7|10214.7|0
1715052600000|2024-05-07 03:30:00|10220.3|10215.3|10219.9|10214.9|10222.3|10217.3|10219.2|10214.2|0
1715052900000|2024-05-07 03:35:00|10220.2|10215.2|10221.3|10216.3|10221.9|10216.9|10220|10215|0
1715053200000|2024-05-07 03:40:00|10221.4|10216.4|10221|10216|10221.6|10216.6|10220.5|10215.5|0
1715053500000|2024-05-07 03:45:00|10221.1|10216.1|10221.2|10216.2|10221.6|10216.6|10220.9|10215.9|0
1715053800000|2024-05-07 03:50:00|10221.1|10216.1|10220.9|10215.9|10221.9|10216.9|10220.8|10215.8|0
1715054100000|2024-05-07 03:55:00|10221|10216|10222.6|10217.6|10222.8|10217.8|10220.9|10215.9|0
1715054400000|2024-05-07 04:00:00|10222.8|10217.8|10221.8|10216.8|10223.9|10218.9|10221.2|10216.2|0
1715054700000|2024-05-07 04:05:00|10221.7|10216.7|10220.9|10215.9|10221.9|10216.9|10220.4|10215.4|0
1715055000000|2024-05-07 04:10:00|10221|10216|10221.5|10216.5|10221.7|10216.7|10220.8|10215.8|0
1715055300000|2024-05-07 04:15:00|10221.4|10216.4|10220.1|10215.1|10221.5|10216.5|10219.5|10214.5|0
1715055600000|2024-05-07 04:20:00|10220|10215|10218.7|10213.7|10220.2|10215.2|10218.3|10213.3|0
1715055900000|2024-05-07 04:25:00|10218.8|10213.8|10219.4|10214.4|10219.4|10214.4|10218.5|10213.5|0
1715056200000|2024-05-07 04:30:00|10219.3|10214.3|10221.2|10216.2|10222.1|10217.1|10218.7|10213.7|0
1715056500000|2024-05-07 04:35:00|10221|10216|10218.9|10213.9|10221.3|10216.3|10218.6|10213.6|0
1715056800000|2024-05-07 04:40:00|10218.8|10213.8|10220.1|10215.1|10220.9|10215.9|10218.7|10213.7|0
1715057100000|2024-05-07 04:45:00|10220.2|10215.2|10221.4|10216.4|10221.9|10216.9|10220|10215|0
1715057400000|2024-05-07 04:50:00|10221.3|10216.3|10220.3|10215.3|10221.6|10216.6|10219.9|10214.9|0
1715057700000|2024-05-07 04:55:00|10220.4|10215.4|10220.6|10215.6|10220.8|10215.8|10219.9|10214.9|0
1715058000000|2024-05-07 05:00:00|10220.7|10215.7|10219.7|10214.7|10221.1|10216.1|10219.5|10214.5|0
1715058300000|2024-05-07 05:05:00|10219.6|10214.6|10220|10215|10221.2|10216.2|10219.4|10214.4|0
1715058600000|2024-05-07 05:10:00|10220.3|10215.3|10220.3|10215.3|10220.3|10215.3|10219.3|10214.3|0
1715058900000|2024-05-07 05:15:00|10220.2|10215.2|10221.9|10216.9|10222.2|10217.2|10219.7|10214.7|0
1715059200000|2024-05-07 05:20:00|10221.7|10216.7|10220.4|10215.4|10221.9|10216.9|10218.9|10213.9|0
1715059500000|2024-05-07 05:25:00|10220.5|10215.5|10221.1|10216.1|10221.7|10216.7|10220.3|10215.3|0
1715059800000|2024-05-07 05:30:00|10221|10216|10219.4|10214.4|10221.2|10216.2|10218.4|10213.4|0
1715060100000|2024-05-07 05:35:00|10219.3|10214.3|10220.2|10215.2|10220.5|10215.5|10219.3|10214.3|0
1715060400000|2024-05-07 05:40:00|10220.1|10215.1|10219.8|10214.8|10220.5|10215.5|10219|10214|0
1715060700000|2024-05-07 05:45:00|10219.5|10214.5|10219.2|10214.2|10219.5|10214.5|10218.3|10213.3|0
1715061000000|2024-05-07 05:50:00|10219.3|10214.3|10217.5|10212.5|10220|10215|10217.4|10212.4|0
1715061300000|2024-05-07 05:55:00|10217.7|10212.7|10217.9|10212.9|10218.6|10213.6|10217|10212|0
1715061600000|2024-05-07 06:00:00|10218.1|10213.1|10221.1|10216.1|10221.4|10216.4|10218.1|10213.1|0
1715061900000|2024-05-07 06:05:00|10221.2|10216.2|10220.1|10215.1|10222.5|10217.5|10219.5|10214.5|0
1715062200000|2024-05-07 06:10:00|10220.2|10215.2|10220|10215|10220.5|10215.5|10218.5|10213.5|0
1715062500000|2024-05-07 06:15:00|10220.1|10215.1|10220.6|10215.6|10221.8|10216.8|10219.8|10214.8|0
1715062800000|2024-05-07 06:20:00|10220.5|10215.5|10218.4|10213.4|10220.9|10215.9|10218.2|10213.2|0
1715063100000|2024-05-07 06:25:00|10218.5|10213.5|10218.2|10213.2|10219.7|10214.7|10218|10213|0
1715063400000|2024-05-07 06:30:00|10218.4|10213.4|10218.7|10213.7|10219.1|10214.1|10217.2|10212.2|0
1715063700000|2024-05-07 06:35:00|10218.8|10213.8|10218.4|10213.4|10219.5|10214.5|10217.5|10212.5|0
1715064000000|2024-05-07 06:40:00|10218.3|10213.3|10219.2|10214.2|10219.4|10214.4|10217.4|10212.4|0
1715064300000|2024-05-07 06:45:00|10219.1|10214.1|10218.4|10213.4|10219.2|10214.2|10218.3|10213.3|0
1715064600000|2024-05-07 06:50:00|10218.6|10213.6|10220.7|10215.7|10220.8|10215.8|10218.2|10213.2|0
1715064900000|2024-05-07 06:55:00|10220.8|10215.8|10221.2|10216.2|10222.5|10217.5|10220.8|10215.8|0
1715065200000|2024-05-07 07:00:00|10221.4|10216.4|10222.3|10217.3|10222.5|10217.5|10218.4|10213.4|0
1715065500000|2024-05-07 07:05:00|10222.2|10217.2|10225.9|10220.9|10226.4|10221.4|10220.8|10215.8|0
1715065800000|2024-05-07 07:10:00|10226.1|10221.1|10221.4|10216.4|10226.9|10221.9|10221.4|10216.4|0
1715066100000|2024-05-07 07:15:00|10221.6|10216.6|10221.9|10216.9|10223.1|10218.1|10221.2|10216.2|0
1715066400000|2024-05-07 07:20:00|10221.8|10216.8|10216.7|10211.7|10222.2|10217.2|10215.7|10210.7|0
1715066700000|2024-05-07 07:25:00|10216.6|10211.6|10216.9|10211.9|10221.1|10216.1|10215.6|10210.6|0
1715067000000|2024-05-07 07:30:00|10217|10212|10214|10209|10220.1|10215.1|10213.7|10208.7|0
1715067300000|2024-05-07 07:35:00|10214.1|10209.1|10213.9|10208.9|10214.5|10209.5|10212.3|10207.3|0
1715067600000|2024-05-07 07:40:00|10213.7|10208.7|10213.1|10208.1|10214.1|10209.1|10211.7|10206.7|0
1715067900000|2024-05-07 07:45:00|10213.3|10208.3|10211.4|10206.4|10213.7|10208.7|10209.5|10204.5|0
1715068200000|2024-05-07 07:50:00|10211.3|10206.3|10211.4|10206.4|10211.9|10206.9|10209.9|10204.9|0
1715068500000|2024-05-07 07:55:00|10211.3|10206.3|10209.1|10204.1|10211.3|10206.3|10208.5|10203.5|0
1715068800000|2024-05-07 08:00:00|10209.7|10204.7|10182.1|10179.1|10210.4|10206.1|10173.9|10170.9|0
1715069100000|2024-05-07 08:05:00|10182|10179|10180.3|10177.3|10182.2|10179.2|10175.1|10172.1|0
1715069400000|2024-05-07 08:10:00|10180.1|10177.1|10180.5|10177.5|10190.3|10187.3|10178.5|10175.5|0
1715069700000|2024-05-07 08:15:00|10180.4|10177.4|10193.8|10190.8|10198.3|10195.3|10180.1|10177.1|0
1715070000000|2024-05-07 08:20:00|10194.1|10191.1|10190.4|10187.4|10200.5|10197.5|10189.2|10186.2|0
1715070300000|2024-05-07 08:25:00|10191.4|10188.4|10187.4|10184.4|10192|10189|10185.9|10182.9|0
1715070600000|2024-05-07 08:30:00|10187.6|10184.6|10187.2|10184.2|10197.8|10194.8|10185.9|10182.9|0
1715070900000|2024-05-07 08:35:00|10187.3|10184.3|10187.3|10184.3|10191.4|10188.4|10184.3|10181.3|0
1715071200000|2024-05-07 08:40:00|10187|10184|10186|10183|10188.4|10185.4|10183.5|10180.5|0
1715071500000|2024-05-07 08:45:00|10186.4|10183.4|10188.7|10185.7|10188.7|10185.7|10185.4|10182.4|0
1715071800000|2024-05-07 08:50:00|10188.6|10185.6|10190.5|10187.5|10190.9|10187.9|10187.3|10184.3|0
1715072100000|2024-05-07 08:55:00|10190.4|10187.4|10190.2|10187.2|10191.9|10188.9|10189.6|10186.6|0
1715072400000|2024-05-07 09:00:00|10190.3|10187.3|10188.7|10185.7|10191.3|10188.3|10188|10185|0
1715072700000|2024-05-07 09:05:00|10188.8|10185.8|10191.7|10188.7|10191.7|10188.7|10187|10184|0
1715073000000|2024-05-07 09:10:00|10191.6|10188.6|10191.3|10188.3|10192.8|10189.8|10188.7|10185.7|0
1715073300000|2024-05-07 09:15:00|10191.9|10188.9|10190.4|10187.4|10191.9|10188.9|10189.3|10186.3|0
1715073600000|2024-05-07 09:20:00|10190.2|10187.2|10184.9|10181.9|10190.4|10187.4|10184.1|10181.1|0
1715073900000|2024-05-07 09:25:00|10184.6|10181.6|10186.2|10183.2|10187.7|10184.7|10182.5|10179.5|0
1715074200000|2024-05-07 09:30:00|10186.1|10183.1|10186|10183|10186.4|10183.4|10183.3|10180.3|0
1715074500000|2024-05-07 09:35:00|10185.8|10182.8|10179.6|10176.6|10185.8|10182.8|10175.5|10172.5|0
1715074800000|2024-05-07 09:40:00|10179.7|10176.7|10165.5|10162.5|10180.5|10177.5|10165.4|10162.4|0
1715075100000|2024-05-07 09:45:00|10164.9|10161.9|10165.9|10162.9|10166.8|10163.8|10162.8|10159.8|0
1715075400000|2024-05-07 09:50:00|10165.6|10162.6|10155.2|10152.2|10165.6|10162.6|10151.7|10148.7|0
1715075700000|2024-05-07 09:55:00|10155.1|10152.1|10165|10162|10168.7|10165.7|10154.6|10151.6|0
1715076000000|2024-05-07 10:00:00|10165.1|10162.1|10157.7|10154.7|10165.2|10162.2|10155.5|10152.5|0
1715076300000|2024-05-07 10:05:00|10157.5|10154.5|10152.6|10149.6|10159.4|10156.4|10151.5|10148.5|0
1715076600000|2024-05-07 10:10:00|10152.2|10149.2|10166.1|10163.1|10175.6|10172.6|10151.1|10148.1|0
1715076900000|2024-05-07 10:15:00|10165.8|10162.8|10166.3|10163.3|10166.8|10163.8|10163.1|10160.1|0
1715077200000|2024-05-07 10:20:00|10166.4|10163.4|10167.3|10164.3|10169.2|10166.2|10166.4|10163.4|0
1715077500000|2024-05-07 10:25:00|10166.8|10163.8|10169.7|10166.7|10170.4|10167.4|10166.6|10163.6|0
1715077800000|2024-05-07 10:30:00|10169.8|10166.8|10172.5|10169.5|10173.5|10170.5|10168.6|10165.6|0
1715078100000|2024-05-07 10:35:00|10172.6|10169.6|10173.5|10170.5|10173.8|10170.8|10170.5|10167.5|0
1715078400000|2024-05-07 10:40:00|10173.3|10170.3|10173.6|10170.6|10174.1|10171.1|10170.1|10167.1|0
1715078700000|2024-05-07 10:45:00|10174.2|10171.2|10175.1|10172.1|10175.6|10172.6|10171.6|10168.6|0
1715079000000|2024-05-07 10:50:00|10175|10172|10175.4|10172.4|10175.8|10172.8|10172.9|10169.9|0
1715079300000|2024-05-07 10:55:00|10174.8|10171.8|10177.9|10174.9|10179.4|10176.4|10174.6|10171.6|0
1715079600000|2024-05-07 11:00:00|10181.2|10178.2|10170.7|10167.7|10185.7|10182.7|10169.5|10166.5|0
1715079900000|2024-05-07 11:05:00|10170.6|10167.6|10171|10168|10176|10173|10167|10164|0
1715080200000|2024-05-07 11:10:00|10170.9|10167.9|10169.4|10166.4|10173.4|10170.4|10167.8|10164.8|0
1715080500000|2024-05-07 11:15:00|10169.3|10166.3|10164.7|10161.7|10169.9|10166.9|10163.8|10160.8|0
1715080800000|2024-05-07 11:20:00|10164.6|10161.6|10156.9|10153.9|10165.1|10162.1|10156.4|10153.4|0
1715081100000|2024-05-07 11:25:00|10157|10154|10159.4|10156.4|10160.1|10157.1|10154.9|10151.9|0
1715081400000|2024-05-07 11:30:00|10159.7|10156.7|10163.4|10160.4|10166.8|10163.8|10159.3|10156.3|0
1715081700000|2024-05-07 11:35:00|10163.6|10160.6|10159.5|10156.5|10166|10163|10158.9|10155.9|0
1715082000000|2024-05-07 11:40:00|10159.4|10156.4|10157|10154|10161.5|10158.5|10156.5|10153.5|0
1715082300000|2024-05-07 11:45:00|10157.2|10154.2|10158.6|10155.6|10162.2|10159.2|10157.2|10154.2|0
1715082600000|2024-05-07 11:50:00|10158.5|10155.5|10159.2|10156.2|10160|10157|10158.4|10155.4|0
1715082900000|2024-05-07 11:55:00|10159.3|10156.3|10163|10160|10163.5|10160.5|10155.3|10152.3|0
1715083200000|2024-05-07 12:00:00|10163.2|10160.2|10165.9|10162.9|10165.9|10162.9|10163|10160|0
1715083500000|2024-05-07 12:05:00|10165.7|10162.7|10162.8|10159.8|10165.7|10162.7|10161.2|10158.2|0
1715083800000|2024-05-07 12:10:00|10162.9|10159.9|10165.4|10162.4|10169.7|10166.7|10161.7|10158.7|0
1715084100000|2024-05-07 12:15:00|10165.2|10162.2|10175.5|10172.5|10175.5|10172.5|10165.2|10162.2|0
1715084400000|2024-05-07 12:20:00|10175.2|10172.2|10173.6|10170.6|10176.9|10173.9|10173.4|10170.4|0
1715084700000|2024-05-07 12:25:00|10173.7|10170.7|10170|10167|10175.6|10172.6|10170|10167|0
1715085000000|2024-05-07 12:30:00|10169.9|10166.9|10173.5|10170.5|10173.9|10170.9|10169.2|10166.2|0
1715085300000|2024-05-07 12:35:00|10173.6|10170.6|10174.6|10171.6|10175.3|10172.3|10172.9|10169.9|0
1715085600000|2024-05-07 12:40:00|10174.9|10171.9|10178.4|10175.4|10178.5|10175.5|10173|10170|0
1715085900000|2024-05-07 12:45:00|10178.6|10175.6|10181.6|10178.6|10182.2|10179.2|10178.6|10175.6|0
1715086200000|2024-05-07 12:50:00|10181.4|10178.4|10181.1|10178.1|10181.6|10178.6|10176.8|10173.8|0
1715086500000|2024-05-07 12:55:00|10181|10178|10181.9|10178.9|10182.4|10179.4|10179|10176|0
1715086800000|2024-05-07 13:00:00|10182|10179|10178.2|10175.2|10182|10179|10176.4|10173.4|0
1715087100000|2024-05-07 13:05:00|10178.1|10175.1|10180.9|10177.9|10181.6|10178.6|10178.1|10175.1|0
1715087400000|2024-05-07 13:10:00|10181|10178|10183.1|10180.1|10184.4|10181.4|10180.8|10177.8|0
1715087700000|2024-05-07 13:15:00|10183.2|10180.2|10184|10181|10185.8|10182.8|10182|10179|0
1715088000000|2024-05-07 13:20:00|10184.3|10181.3|10183.2|10180.2|10185.8|10182.8|10183.2|10180.2|0
1715088300000|2024-05-07 13:25:00|10182.6|10179.6|10200.8|10197.8|10205.8|10202.8|10180.8|10177.8|0
1715088600000|2024-05-07 13:30:00|10199.8|10196.8|10192.7|10190.9|10209.8|10208|10188.1|10186.3|0
1715088900000|2024-05-07 13:35:00|10192.6|10190.8|10171.3|10169.5|10200.2|10198.4|10167.6|10165.8|0
1715089200000|2024-05-07 13:40:00|10172.2|10170.4|10185.9|10184.1|10186.6|10184.8|10166.3|10164.5|0
1715089500000|2024-05-07 13:45:00|10186.9|10185.1|10163.6|10161.8|10198.3|10196.5|10160.6|10158.8|0
1715089800000|2024-05-07 13:50:00|10164.1|10162.3|10160.9|10159.1|10164.9|10163.1|10147.8|10146|0
1715090100000|2024-05-07 13:55:00|10162.2|10160.4|10143.7|10141.9|10164.1|10162.3|10140.2|10138.4|0
1715090400000|2024-05-07 14:00:00|10145.9|10144.1|10155.6|10153.8|10158.6|10156.8|10137.9|10136.1|0
1715090700000|2024-05-07 14:05:00|10151|10149.2|10151.5|10149.7|10153.6|10151.8|10145.2|10143.4|0
1715091000000|2024-05-07 14:10:00|10150.8|10149|10167|10165.2|10167.9|10166.1|10148.8|10147|0
1715091300000|2024-05-07 14:15:00|10167.1|10165.3|10168.9|10167.1|10176.2|10174.4|10166.5|10164.7|0
1715091600000|2024-05-07 14:20:00|10169|10167.2|10151.5|10149.7|10170.1|10168.3|10147.3|10145.5|0
1715091900000|2024-05-07 14:25:00|10151.3|10149.5|10148.5|10146.7|10160.2|10158.4|10147.2|10145.4|0
1715092200000|2024-05-07 14:30:00|10147.9|10146.1|10142.2|10140.4|10152.2|10150.4|10137.3|10135.5|0
1715092500000|2024-05-07 14:35:00|10142.9|10141.1|10148.8|10147|10152.7|10150.9|10142.8|10141|0
1715092800000|2024-05-07 14:40:00|10148.9|10147.1|10152.8|10151|10157.6|10155.8|10144.9|10143.1|0
1715093100000|2024-05-07 14:45:00|10153.2|10151.4|10167.9|10166.1|10168.4|10166.6|10152|10150.2|0
1715093400000|2024-05-07 14:50:00|10168.1|10166.3|10179|10177.2|10179|10177.2|10168.1|10166.3|0
1715093700000|2024-05-07 14:55:00|10179.3|10177.5|10185.1|10183.3|10188.9|10187.1|10178.7|10176.9|0
1715094000000|2024-05-07 15:00:00|10186.4|10184.6|10186.1|10184.3|10191.4|10189.6|10185|10183.2|0
1715094300000|2024-05-07 15:05:00|10185.8|10184|10190.8|10189|10191.5|10189.7|10183.7|10181.9|0
1715094600000|2024-05-07 15:10:00|10190.7|10188.9|10193.5|10191.7|10195.2|10193.4|10189.4|10187.6|0
1715094900000|2024-05-07 15:15:00|10193.4|10191.6|10192.4|10190.6|10197.4|10195.6|10190.9|10189.1|0
1715095200000|2024-05-07 15:20:00|10192.5|10190.7|10187.2|10185.4|10197.1|10195.3|10181.7|10179.9|0
1715095500000|2024-05-07 15:25:00|10187.3|10185.5|10184.8|10183|10192.6|10190.8|10183.9|10182.1|0
1715095800000|2024-05-07 15:30:00|10184.4|10182.6|10177.6|10175.8|10188.3|10186.5|10177.6|10175.8|0
1715096100000|2024-05-07 15:35:00|10177.4|10175.6|10183.7|10181.9|10187.6|10185.8|10177|10175.2|0
1715096400000|2024-05-07 15:40:00|10183.6|10181.8|10194.6|10192.8|10194.6|10192.8|10183.5|10181.7|0
1715096700000|2024-05-07 15:45:00|10194.8|10193|10198|10196.2|10199.4|10197.6|10190.6|10188.8|0
1715097000000|2024-05-07 15:50:00|10198.5|10196.7|10200.1|10198.3|10203|10201.2|10197.6|10195.8|0
1715097300000|2024-05-07 15:55:00|10200|10198.2|10198.3|10196.5|10200.8|10199|10193.1|10191.3|0
1715097600000|2024-05-07 16:00:00|10198.7|10196.9|10197.9|10196.1|10204.9|10203.1|10196|10194.2|0
1715097900000|2024-05-07 16:05:00|10198|10196.2|10206|10204.2|10207.5|10205.7|10196.7|10194.9|0
1715098200000|2024-05-07 16:10:00|10206.3|10204.5|10203.5|10201.7|10210.8|10209|10202.9|10201.1|0
1715098500000|2024-05-07 16:15:00|10203.7|10201.9|10211.4|10209.6|10213.7|10211.9|10202.9|10201.1|0
1715098800000|2024-05-07 16:20:00|10211.5|10209.7|10206.9|10205.1|10211.6|10209.8|10198.3|10196.5|0
1715099100000|2024-05-07 16:25:00|10206.3|10204.5|10209.3|10207.5|10209.7|10207.9|10204.3|10202.5|0
1715099400000|2024-05-07 16:30:00|10209.4|10207.6|10194.7|10192.9|10209.8|10208|10194.7|10192.9|0
1715099700000|2024-05-07 16:35:00|10194.4|10192.6|10202.3|10200.5|10202.6|10200.8|10193.2|10191.4|0
1715100000000|2024-05-07 16:40:00|10202.1|10200.3|10200.3|10198.5|10206.6|10204.8|10197.9|10196.1|0
1715100300000|2024-05-07 16:45:00|10200.5|10198.7|10195.9|10194.1|10201|10199.2|10192.2|10190.4|0
1715100600000|2024-05-07 16:50:00|10196|10194.2|10183.9|10182.1|10196.4|10194.6|10183.8|10182|0
1715100900000|2024-05-07 16:55:00|10184|10182.2|10185.2|10183.4|10187.1|10185.3|10181.8|10180|0
1715101200000|2024-05-07 17:00:00|10185.3|10183.5|10186.7|10184.9|10196|10194.2|10185.3|10183.5|0
1715101500000|2024-05-07 17:05:00|10186.4|10184.6|10187.9|10186.1|10188.7|10186.9|10184.7|10182.9|0
1715101800000|2024-05-07 17:10:00|10188|10186.2|10187.4|10185.6|10193.3|10191.5|10186.4|10184.6|0
1715102100000|2024-05-07 17:15:00|10187.5|10185.7|10191.5|10189.7|10191.9|10190.1|10185.1|10183.3|0
1715102400000|2024-05-07 17:20:00|10191.6|10189.8|10197.3|10195.5|10198.2|10196.4|10191.3|10189.5|0
1715102700000|2024-05-07 17:25:00|10198.2|10196.4|10196|10194.2|10199.4|10197.6|10193.6|10191.8|0
1715103000000|2024-05-07 17:30:00|10195.8|10194|10199.1|10197.3|10205.9|10204.1|10194.8|10193|0
1715103300000|2024-05-07 17:35:00|10199|10197.2|10194.7|10192.9|10200.3|10198.5|10194.2|10192.4|0
1715103600000|2024-05-07 17:40:00|10194.5|10192.7|10189.4|10187.6|10195.3|10193.5|10184.2|10182.4|0
1715103900000|2024-05-07 17:45:00|10189.5|10187.7|10168.4|10166.6|10193.2|10191.4|10167.6|10165.8|0
1715104200000|2024-05-07 17:50:00|10166.6|10164.8|10170.1|10168.3|10180.9|10179.1|10165|10163.2|0
1715104500000|2024-05-07 17:55:00|10169.9|10168.1|10161.7|10159.9|10170.4|10168.6|10154.6|10152.8|0
1715104800000|2024-05-07 18:00:00|10161.5|10159.7|10168.7|10166.9|10169|10167.2|10161.2|10159.4|0
1715105100000|2024-05-07 18:05:00|10168.3|10166.5|10157.4|10155.6|10170.5|10168.7|10151.4|10149.6|0
1715105400000|2024-05-07 18:10:00|10157.7|10155.9|10158.9|10157.1|10164.5|10162.7|10154.7|10152.9|0
1715105700000|2024-05-07 18:15:00|10158.6|10156.8|10144.4|10142.6|10158.6|10156.8|10144.4|10142.6|0
1715106000000|2024-05-07 18:20:00|10144.6|10142.8|10145.9|10144.1|10155.2|10153.4|10142.7|10140.9|0
1715106300000|2024-05-07 18:25:00|10145.6|10143.8|10145.9|10144.1|10149|10147.2|10139.9|10138.1|0
1715106600000|2024-05-07 18:30:00|10145.7|10143.9|10138.2|10136.4|10149.4|10147.6|10133.7|10131.9|0
1715106900000|2024-05-07 18:35:00|10137.6|10135.8|10140.7|10138.9|10143.7|10141.9|10131.2|10129.4|0
1715107200000|2024-05-07 18:40:00|10140.5|10138.7|10149.4|10147.6|10150|10148.2|10139.1|10137.3|0
1715107500000|2024-05-07 18:45:00|10148.8|10147|10147.5|10145.7|10150.4|10148.6|10143.9|10142.1|0
1715107800000|2024-05-07 18:50:00|10147.4|10145.6|10150.9|10149.1|10152.1|10150.3|10143.7|10141.9|0
1715108100000|2024-05-07 18:55:00|10150.8|10149|10154.3|10152.5|10154.7|10152.9|10148.9|10147.1|0
1715108400000|2024-05-07 19:00:00|10154.5|10152.7|10155.8|10154|10157.7|10155.9|10148.3|10146.5|0
1715108700000|2024-05-07 19:05:00|10155.7|10153.9|10159.8|10158|10161.2|10159.4|10154.2|10152.4|0
1715109000000|2024-05-07 19:10:00|10160|10158.2|10165.2|10163.4|10165.2|10163.4|10158.6|10156.8|0
1715109300000|2024-05-07 19:15:00|10164.9|10163.1|10158.7|10156.9|10164.9|10163.1|10149.5|10147.7|0
1715109600000|2024-05-07 19:20:00|10159.2|10157.4|10164.5|10162.7|10165.8|10164|10157.5|10155.7|0
1715109900000|2024-05-07 19:25:00|10164.9|10163.1|10161|10159.2|10167.1|10165.3|10160.6|10158.8|0
1715110200000|2024-05-07 19:30:00|10161.4|10159.6|10154.6|10152.8|10162.4|10160.6|10150.9|10149.1|0
1715110500000|2024-05-07 19:35:00|10154.7|10152.9|10163.1|10161.3|10163.7|10161.9|10154.4|10152.6|0
1715110800000|2024-05-07 19:40:00|10163.3|10161.5|10156|10154.2|10165.7|10163.9|10155.6|10153.8|0
1715111100000|2024-05-07 19:45:00|10156.4|10154.6|10166.7|10164.9|10166.9|10165.1|10156.4|10154.6|0
1715111400000|2024-05-07 19:50:00|10169.3|10167.5|10177.6|10175.8|10181.5|10179.7|10169.3|10167.5|0
1715111700000|2024-05-07 19:55:00|10176.8|10175|10167.2|10165.4|10176.9|10175.1|10167.1|10165.3|0
1715112000000|2024-05-07 20:00:00|10167.1|10165.3|10165.6|10162.6|10178.8|10175.8|10164.6|10161.6|0
1715112300000|2024-05-07 20:05:00|10165.9|10162.9|10171.2|10168.2|10172.9|10169.9|10165.5|10162.5|0
1715112600000|2024-05-07 20:10:00|10171.7|10168.7|10170|10167|10172.6|10169.6|10168.6|10165.6|0
1715112900000|2024-05-07 20:15:00|10170.4|10167.4|10166.6|10163.6|10171.3|10168.3|10166.6|10163.6|0
1715113200000|2024-05-07 20:20:00|10166.7|10163.7|10169.8|10166.8|10169.9|10166.9|10166.7|10163.7|0
1715113500000|2024-05-07 20:25:00|10170|10167|10169.7|10166.7|10171.2|10168.2|10169.4|10166.4|0
1715113800000|2024-05-07 20:30:00|10169.3|10166.3|10167.7|10164.7|10169.3|10166.3|10167.7|10164.7|0
1715114100000|2024-05-07 20:35:00|10167.8|10164.8|10166.7|10163.7|10168.1|10165.1|10165.9|10162.9|0
1715114400000|2024-05-07 20:40:00|10166.8|10163.8|10166.9|10163.9|10167.3|10164.3|10166.6|10163.6|0
1715114700000|2024-05-07 20:45:00|10167|10164|10167.9|10164.9|10168.5|10165.5|10166.9|10163.9|0
1715115000000|2024-05-07 20:50:00|10167.8|10164.8|10165.8|10162.8|10168|10165|10165.8|10162.8|0
1715115300000|2024-05-07 20:55:00|10165.7|10162.7|10165.9|10162.9|10166.4|10163.4|10164.6|10161.6|0
1715115600000|2024-05-07 21:00:00|10165.6|10162.6|10164|10161|10165.9|10162.9|10164|10161|0
1715115900000|2024-05-07 21:05:00|10164.3|10161.3|10160.9|10157.9|10164.4|10161.4|10160.9|10157.9|0
1715116200000|2024-05-07 21:10:00|10160.5|10157.5|10162.8|10159.8|10165.1|10162.1|10159.9|10156.9|0
1715116500000|2024-05-07 21:15:00|10162.9|10159.9|10163.7|10160.7|10164.1|10161.1|10160.5|10157.5|0
1715116800000|2024-05-07 21:20:00|10163|10160|10158.1|10155.1|10163|10160|10156.7|10153.7|0
1715117100000|2024-05-07 21:25:00|10158.2|10155.2|10158.5|10155.5|10161.8|10158.8|10157.3|10154.3|0
1715117400000|2024-05-07 21:30:00|10158.7|10155.7|10161.2|10158.2|10161.2|10158.2|10158.6|10155.6|0
1715117700000|2024-05-07 21:35:00|10161.1|10158.1|10160.5|10157.5|10161.4|10158.4|10158.3|10155.3|0
1715118000000|2024-05-07 21:40:00|10160.7|10157.7|10160.3|10157.3|10161|10158|10159.4|10156.4|0
1715118300000|2024-05-07 21:45:00|10160.4|10157.4|10160.3|10157.3|10160.9|10157.9|10160.2|10157.2|0
1715118600000|2024-05-07 21:50:00|10160.2|10157.2|10160.4|10157.4|10161.8|10158.8|10160|10157|0
1715118900000|2024-05-07 21:55:00|10160.3|10157.3|10157.7|10154.7|10160.3|10157.3|10157.7|10154.7|0
1715119200000|2024-05-07 22:00:00|10157.8|10154.8|10157.6|10154.6|10158.5|10155.5|10157.1|10154.1|0
1715119500000|2024-05-07 22:05:00|10157.5|10154.5|10154.4|10151.4|10157.5|10154.5|10154|10151|0
1715119800000|2024-05-07 22:10:00|10154.3|10151.3|10153.8|10150.8|10155.2|10152.2|10153.7|10150.7|0
1715120100000|2024-05-07 22:15:00|10153.9|10150.9|10153.8|10150.8|10154.5|10151.5|10153.6|10150.6|0
1715120400000|2024-05-07 22:20:00|10153.7|10150.7|10156.5|10153.5|10156.6|10153.6|10153.7|10150.7|0
1715120700000|2024-05-07 22:25:00|10156.4|10153.4|10156.7|10153.7|10157|10154|10155.3|10152.3|0
1715121000000|2024-05-07 22:30:00|10156.8|10153.8|10158.1|10155.1|10158.1|10155.1|10156.7|10153.7|0
1715121300000|2024-05-07 22:35:00|10158.2|10155.2|10158.2|10155.2|10158.7|10155.7|10157.9|10154.9|0
1715121600000|2024-05-07 22:40:00|10158.3|10155.3|10160.6|10157.6|10161.2|10158.2|10158.2|10155.2|0
1715121900000|2024-05-07 22:45:00|10160.7|10157.7|10159.8|10156.8|10161|10158|10159|10156|0
1715122200000|2024-05-07 22:50:00|10159.7|10156.7|10161|10158|10161.6|10158.6|10159.2|10156.2|0
1715122500000|2024-05-07 22:55:00|10160.8|10157.8|10161.3|10158.3|10161.4|10158.4|10160.7|10157.7|0
1715122800000|2024-05-07 23:00:00|10161.2|10158.2|10160.5|10157.5|10161.4|10158.4|10160.2|10157.2|0
1715123100000|2024-05-07 23:05:00|10160.4|10157.4|10161|10158|10161.6|10158.6|10160.4|10157.4|0
1715123400000|2024-05-07 23:10:00|10161.1|10158.1|10162.6|10159.6|10162.8|10159.8|10161.1|10158.1|0
1715123700000|2024-05-07 23:15:00|10162.5|10159.5|10160.7|10157.7|10162.6|10159.6|10160.7|10157.7|0
1715124000000|2024-05-07 23:20:00|10160.8|10157.8|10163.8|10160.8|10163.9|10160.9|10160.2|10157.2|0
1715124300000|2024-05-07 23:25:00|10163.7|10160.7|10161.3|10158.3|10164|10161|10161.3|10158.3|0
1715124600000|2024-05-07 23:30:00|10161.4|10158.4|10159.6|10156.6|10161.4|10158.4|10159.4|10156.4|0
1715124900000|2024-05-07 23:35:00|10159.7|10156.7|10158.5|10155.5|10159.7|10156.7|10158.4|10155.4|0
1715125200000|2024-05-07 23:40:00|10159.3|10156.3|10157.9|10154.9|10159.3|10156.3|10157.3|10154.3|0
1715125500000|2024-05-07 23:45:00|10157.7|10154.7|10157.1|10154.1|10158|10155|10156.7|10153.7|0
1715125800000|2024-05-07 23:50:00|10157|10154|10157.3|10154.3|10157.9|10154.9|10156.6|10153.6|0
1715126100000|2024-05-07 23:55:00|10157.2|10154.2|10160.3|10155.3|10160.3|10156|10155.7|10152.7|0
1715126400000|2024-05-08 00:00:00|10160.4|10155.4|10160.6|10155.6|10164.6|10159.6|10160.2|10155.2|0
1715126700000|2024-05-08 00:05:00|10160.4|10155.4|10160.9|10155.9|10160.9|10155.9|10158.6|10153.6|0
1715127000000|2024-05-08 00:10:00|10160.8|10155.8|10162.7|10157.7|10164|10159|10159.8|10154.8|0
1715127300000|2024-05-08 00:15:00|10162.6|10157.6|10163.1|10158.1|10164|10159|10161.5|10156.5|0
1715127600000|2024-05-08 00:20:00|10163|10158|10162.5|10157.5|10163.5|10158.5|10161.6|10156.6|0
1715127900000|2024-05-08 00:25:00|10162.4|10157.4|10162.2|10157.2|10163.2|10158.2|10161.3|10156.3|0
1715128200000|2024-05-08 00:30:00|10162.3|10157.3|10161.7|10156.7|10163.5|10158.5|10160.5|10155.5|0
1715128500000|2024-05-08 00:35:00|10161.6|10156.6|10161.5|10156.5|10162.4|10157.4|10160|10155|0
1715128800000|2024-05-08 00:40:00|10161.6|10156.6|10160.7|10155.7|10162.1|10157.1|10160.3|10155.3|0
1715129100000|2024-05-08 00:45:00|10160.6|10155.6|10161.2|10156.2|10161.4|10156.4|10159.9|10154.9|0
1715129400000|2024-05-08 00:50:00|10161.1|10156.1|10161.8|10156.8|10162.2|10157.2|10160.7|10155.7|0
1715129700000|2024-05-08 00:55:00|10161.7|10156.7|10162.8|10157.8|10163.3|10158.3|10161.3|10156.3|0
1715130000000|2024-05-08 01:00:00|10162.7|10157.7|10161.2|10156.2|10163.2|10158.2|10161.1|10156.1|0
1715130300000|2024-05-08 01:05:00|10161.3|10156.3|10162.4|10157.4|10163.7|10158.7|10161.3|10156.3|0
1715130600000|2024-05-08 01:10:00|10162.5|10157.5|10163.8|10158.8|10164.2|10159.2|10162.3|10157.3|0
1715130900000|2024-05-08 01:15:00|10163.9|10158.9|10164.3|10159.3|10166.1|10161.1|10163.8|10158.8|0
1715131200000|2024-05-08 01:20:00|10164.2|10159.2|10161|10156|10164.3|10159.3|10161|10156|0
1715131500000|2024-05-08 01:25:00|10161.1|10156.1|10162.1|10157.1|10162.9|10157.9|10160.9|10155.9|0
1715131800000|2024-05-08 01:30:00|10162.3|10157.3|10163|10158|10163.2|10158.2|10161.1|10156.1|0
1715132100000|2024-05-08 01:35:00|10162.8|10157.8|10161.6|10156.6|10162.9|10157.9|10160.7|10155.7|0
1715132400000|2024-05-08 01:40:00|10161.5|10156.5|10163|10158|10163.7|10158.7|10161|10156|0
1715132700000|2024-05-08 01:45:00|10163.1|10158.1|10162.1|10157.1|10163.2|10158.2|10160.8|10155.8|0
1715133000000|2024-05-08 01:50:00|10162|10157|10160.2|10155.2|10162.1|10157.1|10159.9|10154.9|0
1715133300000|2024-05-08 01:55:00|10160.3|10155.3|10160.3|10155.3|10161.1|10156.1|10159.3|10154.3|0
1715133600000|2024-05-08 02:00:00|10160.2|10155.2|10161.9|10156.9|10162.7|10157.7|10159.9|10154.9|0
1715133900000|2024-05-08 02:05:00|10161.8|10156.8|10160.2|10155.2|10161.9|10156.9|10159.4|10154.4|0
1715134200000|2024-05-08 02:10:00|10160.4|10155.4|10161.1|10156.1|10161.3|10156.3|10160.1|10155.1|0
1715134500000|2024-05-08 02:15:00|10161.2|10156.2|10158.9|10153.9|10161.3|10156.3|10158.6|10153.6|0
1715134800000|2024-05-08 02:20:00|10159|10154|10159.7|10154.7|10160.3|10155.3|10158.4|10153.4|0
1715135100000|2024-05-08 02:25:00|10159.8|10154.8|10159.9|10154.9|10160.4|10155.4|10158.7|10153.7|0
1715135400000|2024-05-08 02:30:00|10159.8|10154.8|10157.7|10152.7|10160.9|10155.9|10157.6|10152.6|0
1715135700000|2024-05-08 02:35:00|10157.6|10152.6|10158.2|10153.2|10158.5|10153.5|10157.1|10152.1|0
1715136000000|2024-05-08 02:40:00|10158.3|10153.3|10157.2|10152.2|10158.4|10153.4|10154.9|10149.9|0
1715136300000|2024-05-08 02:45:00|10157.1|10152.1|10158|10153|10158.8|10153.8|10155.4|10150.4|0
1715136600000|2024-05-08 02:50:00|10157.9|10152.9|10157.7|10152.7|10158.3|10153.3|10157.2|10152.2|0
1715136900000|2024-05-08 02:55:00|10157.8|10152.8|10158.6|10153.6|10158.8|10153.8|10157.7|10152.7|0
1715137200000|2024-05-08 03:00:00|10158.4|10153.4|10158.8|10153.8|10159.5|10154.5|10158.2|10153.2|0
1715137500000|2024-05-08 03:05:00|10158.7|10153.7|10157.8|10152.8|10159.3|10154.3|10156.9|10151.9|0
1715137800000|2024-05-08 03:10:00|10157.7|10152.7|10157.7|10152.7|10158.2|10153.2|10157.3|10152.3|0
1715138100000|2024-05-08 03:15:00|10157.9|10152.9|10157.3|10152.3|10158.8|10153.8|10157.3|10152.3|0
1715138400000|2024-05-08 03:20:00|10157.4|10152.4|10155.1|10150.1|10158|10153|10155.1|10150.1|0
1715138700000|2024-05-08 03:25:00|10155.3|10150.3|10155.7|10150.7|10156.1|10151.1|10154.4|10149.4|0
1715139000000|2024-05-08 03:30:00|10155.6|10150.6|10155.7|10150.7|10156.3|10151.3|10154.4|10149.4|0
1715139300000|2024-05-08 03:35:00|10155.8|10150.8|10156.4|10151.4|10156.9|10151.9|10155.7|10150.7|0
1715139600000|2024-05-08 03:40:00|10156.6|10151.6|10158.9|10153.9|10159.4|10154.4|10156.4|10151.4|0
1715139900000|2024-05-08 03:45:00|10158.8|10153.8|10156.1|10151.1|10159.1|10154.1|10155.8|10150.8|0
1715140200000|2024-05-08 03:50:00|10156.2|10151.2|10155.7|10150.7|10156.9|10151.9|10155.5|10150.5|0
1715140500000|2024-05-08 03:55:00|10155.6|10150.6|10155|10150|10156.1|10151.1|10153.6|10148.6|0
1715140800000|2024-05-08 04:00:00|10154.9|10149.9|10155.3|10150.3|10155.5|10150.5|10154.4|10149.4|0
1715141100000|2024-05-08 04:05:00|10155.1|10150.1|10155.3|10150.3|10155.6|10150.6|10154.4|10149.4|0
1715141400000|2024-05-08 04:10:00|10155.4|10150.4|10155.1|10150.1|10155.6|10150.6|10154.3|10149.3|0
1715141700000|2024-05-08 04:15:00|10155.2|10150.2|10154.4|10149.4|10155.6|10150.6|10154|10149|0
1715142000000|2024-05-08 04:20:00|10154.5|10149.5|10154.1|10149.1|10154.6|10149.6|10153.2|10148.2|0
1715142300000|2024-05-08 04:25:00|10154|10149|10153.6|10148.6|10154.4|10149.4|10153.2|10148.2|0
1715142600000|2024-05-08 04:30:00|10153.7|10148.7|10150|10145|10153.9|10148.9|10150|10145|0
1715142900000|2024-05-08 04:35:00|10150.1|10145.1|10151.8|10146.8|10152.5|10147.5|10150|10145|0
1715143200000|2024-05-08 04:40:00|10152|10147|10152.4|10147.4|10152.9|10147.9|10151.7|10146.7|0
1715143500000|2024-05-08 04:45:00|10152.2|10147.2|10152.5|10147.5|10152.6|10147.6|10152|10147|0
1715143800000|2024-05-08 04:50:00|10152.4|10147.4|10152.4|10147.4|10152.6|10147.6|10151.9|10146.9|0
1715144100000|2024-05-08 04:55:00|10152.2|10147.2|10150.3|10145.3|10152.2|10147.2|10150.1|10145.1|0
1715144400000|2024-05-08 05:00:00|10150.1|10145.1|10150.3|10145.3|10152|10147|10148.4|10143.4|0
1715144700000|2024-05-08 05:05:00|10150.4|10145.4|10150.9|10145.9|10152.1|10147.1|10149.8|10144.8|0
1715145000000|2024-05-08 05:10:00|10151|10146|10148.9|10143.9|10151.5|10146.5|10148.9|10143.9|0
1715145300000|2024-05-08 05:15:00|10149|10144|10149.4|10144.4|10149.9|10144.9|10148.5|10143.5|0
1715145600000|2024-05-08 05:20:00|10149.5|10144.5|10148.1|10143.1|10149.5|10144.5|10147.9|10142.9|0
1715145900000|2024-05-08 05:25:00|10148|10143|10149|10144|10149.9|10144.9|10147.6|10142.6|0
1715146200000|2024-05-08 05:30:00|10148.9|10143.9|10151.4|10146.4|10151.5|10146.5|10148.8|10143.8|0
1715146500000|2024-05-08 05:35:00|10151.3|10146.3|10150.7|10145.7|10151.8|10146.8|10150.6|10145.6|0
1715146800000|2024-05-08 05:40:00|10150.9|10145.9|10152.1|10147.1|10152.6|10147.6|10150.6|10145.6|0
1715147100000|2024-05-08 05:45:00|10152|10147|10152.7|10147.7|10152.7|10147.7|10151.2|10146.2|0
1715147400000|2024-05-08 05:50:00|10152.6|10147.6|10155.9|10150.9|10155.9|10150.9|10152.5|10147.5|0
1715147700000|2024-05-08 05:55:00|10155.8|10150.8|10155.3|10150.3|10155.8|10150.8|10154.4|10149.4|0
1715148000000|2024-05-08 06:00:00|10155.4|10150.4|10156.4|10151.4|10156.8|10151.8|10153.9|10148.9|0
1715148300000|2024-05-08 06:05:00|10156.5|10151.5|10155|10150|10158.4|10153.4|10155|10150|0
1715148600000|2024-05-08 06:10:00|10154.9|10149.9|10155.5|10150.5|10156|10151|10154.6|10149.6|0
1715148900000|2024-05-08 06:15:00|10155.4|10150.4|10153.5|10148.5|10155.9|10150.9|10152.7|10147.7|0
1715149200000|2024-05-08 06:20:00|10153.6|10148.6|10150.8|10145.8|10154|10149|10149.7|10144.7|0
1715149500000|2024-05-08 06:25:00|10151|10146|10154.6|10149.6|10154.6|10149.6|10150.1|10145.1|0
1715149800000|2024-05-08 06:30:00|10154.4|10149.4|10158.1|10153.1|10158.2|10153.2|10153|10148|0
1715150100000|2024-05-08 06:35:00|10158.4|10153.4|10158.6|10153.6|10159.8|10154.8|10157.6|10152.6|0
1715150400000|2024-05-08 06:40:00|10159|10154|10158.6|10153.6|10159.8|10154.8|10157.6|10152.6|0
1715150700000|2024-05-08 06:45:00|10158.5|10153.5|10158.8|10153.8|10158.9|10153.9|10157|10152|0
1715151000000|2024-05-08 06:50:00|10159.1|10154.1|10158.5|10153.5|10159.7|10154.7|10157.2|10152.2|0
1715151300000|2024-05-08 06:55:00|10158.4|10153.4|10157.7|10152.7|10159.5|10154.5|10156.5|10151.5|0
1715151600000|2024-05-08 07:00:00|10156.4|10151.4|10161.9|10156.9|10164.8|10159.8|10156.4|10151.4|0
1715151900000|2024-05-08 07:05:00|10161.6|10156.6|10162.8|10157.8|10163.1|10158.1|10158.2|10153.2|0
1715152200000|2024-05-08 07:10:00|10163.1|10158.1|10162.6|10157.6|10164.6|10159.6|10161|10156|0
1715152500000|2024-05-08 07:15:00|10162.7|10157.7|10164.4|10159.4|10165.8|10160.8|10161.2|10156.2|0
1715152800000|2024-05-08 07:20:00|10164.5|10159.5|10164.7|10159.7|10166.8|10161.8|10163.9|10158.9|0
1715153100000|2024-05-08 07:25:00|10164.6|10159.6|10163.5|10158.5|10165.2|10160.2|10163|10158|0
1715153400000|2024-05-08 07:30:00|10163.6|10158.6|10164.5|10159.5|10165.5|10160.5|10163.3|10158.3|0
1715153700000|2024-05-08 07:35:00|10164.7|10159.7|10161.9|10156.9|10164.7|10159.7|10161.9|10156.9|0
1715154000000|2024-05-08 07:40:00|10162.1|10157.1|10163.6|10158.6|10163.7|10158.7|10161.8|10156.8|0
1715154300000|2024-05-08 07:45:00|10163.5|10158.5|10161.7|10156.7|10163.7|10158.7|10161.5|10156.5|0
1715154600000|2024-05-08 07:50:00|10161.8|10156.8|10161.1|10156.1|10163.1|10158.1|10159.9|10154.9|0
1715154900000|2024-05-08 07:55:00|10161.3|10156.3|10160.8|10155.8|10162.5|10157.5|10159|10154|0
1715155200000|2024-05-08 08:00:00|10160.6|10155.6|10156.6|10153.6|10172.4|10169.4|10155.8|10152.8|0
1715155500000|2024-05-08 08:05:00|10156.3|10153.3|10161.6|10158.6|10162.4|10159.4|10149.7|10146.7|0
1715155800000|2024-05-08 08:10:00|10161.5|10158.5|10161.1|10158.1|10161.5|10158.5|10155|10152|0
1715156100000|2024-05-08 08:15:00|10161.4|10158.4|10162.8|10159.8|10165.1|10162.1|10159.6|10156.6|0
1715156400000|2024-05-08 08:20:00|10162.6|10159.6|10163.1|10160.1|10164.8|10161.8|10158.5|10155.5|0
1715156700000|2024-05-08 08:25:00|10163.3|10160.3|10168.4|10165.4|10168.7|10165.7|10162.7|10159.7|0
1715157000000|2024-05-08 08:30:00|10168.3|10165.3|10169.9|10166.9|10170.7|10167.7|10167.2|10164.2|0
1715157300000|2024-05-08 08:35:00|10170.3|10167.3|10167.6|10164.6|10171|10168|10165.7|10162.7|0
1715157600000|2024-05-08 08:40:00|10167.5|10164.5|10168.6|10165.6|10168.7|10165.7|10165.5|10162.5|0
1715157900000|2024-05-08 08:45:00|10167.6|10164.6|10166.7|10163.7|10169.7|10166.7|10166.4|10163.4|0
1715158200000|2024-05-08 08:50:00|10166.3|10163.3|10162.7|10159.7|10168.9|10165.9|10162|10159|0
1715158500000|2024-05-08 08:55:00|10162.8|10159.8|10159.2|10156.2|10162.8|10159.8|10159.1|10156.1|0
1715158800000|2024-05-08 09:00:00|10159.1|10156.1|10155.7|10152.7|10159.3|10156.3|10155.4|10152.4|0
1715159100000|2024-05-08 09:05:00|10155.8|10152.8|10157.3|10154.3|10157.7|10154.7|10155.2|10152.2|0
1715159400000|2024-05-08 09:10:00|10157.1|10154.1|10157.9|10154.9|10158.7|10155.7|10157|10154|0
1715159700000|2024-05-08 09:15:00|10158.6|10155.6|10157.1|10154.1|10159.5|10156.5|10156.2|10153.2|0
1715160000000|2024-05-08 09:20:00|10157|10154|10143.8|10140.8|10157.6|10154.6|10143.2|10140.2|0
1715160300000|2024-05-08 09:25:00|10143.9|10140.9|10141.9|10138.9|10145|10142|10140.4|10137.4|0
1715160600000|2024-05-08 09:30:00|10141.7|10138.7|10143.2|10140.2|10143.3|10140.3|10140.9|10137.9|0
1715160900000|2024-05-08 09:35:00|10143.1|10140.1|10145.1|10142.1|10145.7|10142.7|10143.1|10140.1|0
1715161200000|2024-05-08 09:40:00|10145|10142|10146.8|10143.8|10147|10144|10145|10142|0
1715161500000|2024-05-08 09:45:00|10146.9|10143.9|10145.4|10142.4|10147.8|10144.8|10143.1|10140.1|0
1715161800000|2024-05-08 09:50:00|10145.6|10142.6|10146.5|10143.5|10146.5|10143.5|10144.4|10141.4|0
1715162100000|2024-05-08 09:55:00|10146.4|10143.4|10143.6|10140.6|10147|10144|10143.3|10140.3|0
1715162400000|2024-05-08 10:00:00|10143.5|10140.5|10139|10136|10143.7|10140.7|10136.2|10133.2|0
1715162700000|2024-05-08 10:05:00|10138.9|10135.9|10139.6|10136.6|10142|10139|10138.7|10135.7|0
1715163000000|2024-05-08 10:10:00|10139.4|10136.4|10134.8|10131.8|10140.8|10137.8|10134.4|10131.4|0
1715163300000|2024-05-08 10:15:00|10134.7|10131.7|10137|10134|10138.5|10135.5|10134.4|10131.4|0
1715163600000|2024-05-08 10:20:00|10137.3|10134.3|10139.6|10136.6|10139.6|10136.6|10136.7|10133.7|0
1715163900000|2024-05-08 10:25:00|10139.7|10136.7|10144|10141|10145.1|10142.1|10139.6|10136.6|0
1715164200000|2024-05-08 10:30:00|10143.9|10140.9|10143.3|10140.3|10144.4|10141.4|10141.3|10138.3|0
1715164500000|2024-05-08 10:35:00|10142.3|10139.3|10141.7|10138.7|10149.5|10146.5|10137.4|10134.4|0
1715164800000|2024-05-08 10:40:00|10141.6|10138.6|10141.9|10138.9|10143.9|10140.9|10140.7|10137.7|0
1715165100000|2024-05-08 10:45:00|10142.1|10139.1|10144.7|10141.7|10144.9|10141.9|10141.7|10138.7|0
1715165400000|2024-05-08 10:50:00|10145|10142|10145.9|10142.9|10148|10145|10143.8|10140.8|0
1715165700000|2024-05-08 10:55:00|10146|10143|10145.2|10142.2|10150.7|10147.7|10143.4|10140.4|0
1715166000000|2024-05-08 11:00:00|10163.7|10160.7|10144.7|10141.7|10163.7|10160.7|10142.1|10139.1|0
1715166300000|2024-05-08 11:05:00|10144.8|10141.8|10136.8|10133.8|10146.1|10143.1|10136.6|10133.6|0
1715166600000|2024-05-08 11:10:00|10136.6|10133.6|10133.9|10130.9|10138|10135|10133.4|10130.4|0
1715166900000|2024-05-08 11:15:00|10135|10132|10129.1|10126.1|10135.9|10132.9|10128.4|10125.4|0
1715167200000|2024-05-08 11:20:00|10129.3|10126.3|10133.6|10130.6|10134.8|10131.8|10129.2|10126.2|0
1715167500000|2024-05-08 11:25:00|10133.7|10130.7|10130.4|10127.4|10134|10131|10130|10127|0
1715167800000|2024-05-08 11:30:00|10130.6|10127.6|10128.4|10125.4|10131.6|10128.6|10127.3|10124.3|0
1715168100000|2024-05-08 11:35:00|10128.5|10125.5|10126.4|10123.4|10130.4|10127.4|10125.7|10122.7|0
1715168400000|2024-05-08 11:40:00|10126.5|10123.5|10127.7|10124.7|10129.2|10126.2|10126.3|10123.3|0
1715168700000|2024-05-08 11:45:00|10127.6|10124.6|10128.8|10125.8|10129.9|10126.9|10126.1|10123.1|0
1715169000000|2024-05-08 11:50:00|10128.7|10125.7|10125.9|10122.9|10129.1|10126.1|10125.3|10122.3|0
1715169300000|2024-05-08 11:55:00|10125.7|10122.7|10121.7|10118.7|10126.8|10123.8|10117.5|10114.5|0
1715169600000|2024-05-08 12:00:00|10120.9|10117.9|10114.2|10111.2|10120.9|10117.9|10109.6|10106.6|0
1715169900000|2024-05-08 12:05:00|10114.3|10111.3|10106|10103|10118.8|10115.8|10105.2|10102.2|0
1715170200000|2024-05-08 12:10:00|10105.9|10102.9|10089.9|10086.9|10106.2|10103.2|10089.9|10086.9|0
1715170500000|2024-05-08 12:15:00|10090|10087|10080|10077|10090|10087|10079.2|10076.2|0
1715170800000|2024-05-08 12:20:00|10079.9|10076.9|10083|10080|10087|10084|10077.7|10074.7|0
1715171100000|2024-05-08 12:25:00|10082.9|10079.9|10081.6|10078.6|10083.8|10080.8|10079.1|10076.1|0
1715171400000|2024-05-08 12:30:00|10081.7|10078.7|10077.2|10074.2|10086.7|10083.7|10077.2|10074.2|0
1715171700000|2024-05-08 12:35:00|10077.1|10074.1|10064.5|10061.5|10077.4|10074.4|10061.5|10058.5|0
1715172000000|2024-05-08 12:40:00|10064.3|10061.3|10072.8|10069.8|10074.3|10071.3|10063.7|10060.7|0
1715172300000|2024-05-08 12:45:00|10072.4|10069.4|10066|10063|10073.3|10070.3|10064.4|10061.4|0
1715172600000|2024-05-08 12:50:00|10066.2|10063.2|10072.4|10069.4|10077.4|10074.4|10065.9|10062.9|0
1715172900000|2024-05-08 12:55:00|10072.6|10069.6|10073.9|10070.9|10074.3|10071.3|10069.9|10066.9|0
1715173200000|2024-05-08 13:00:00|10073.7|10070.7|10073.4|10070.4|10076.5|10073.5|10072.2|10069.2|0
1715173500000|2024-05-08 13:05:00|10073.5|10070.5|10072|10069|10074.2|10071.2|10071.7|10068.7|0
1715173800000|2024-05-08 13:10:00|10071.9|10068.9|10069.1|10066.1|10072.8|10069.8|10065.4|10062.4|0
1715174100000|2024-05-08 13:15:00|10069.4|10066.4|10073.6|10070.6|10075.3|10072.3|10069.3|10066.3|0
1715174400000|2024-05-08 13:20:00|10073.5|10070.5|10071.5|10068.5|10075.3|10072.3|10071.4|10068.4|0
1715174700000|2024-05-08 13:25:00|10069.3|10066.3|10069.3|10066.3|10072.4|10069.4|10062.4|10059.4|0
1715175000000|2024-05-08 13:30:00|10068.7|10065.7|10090.1|10088.3|10097.5|10095.7|10065.3|10062.3|0
1715175300000|2024-05-08 13:35:00|10089.5|10087.7|10106.8|10105|10111.9|10110.1|10079.9|10078.1|0
1715175600000|2024-05-08 13:40:00|10106.1|10104.3|10118.5|10116.7|10120.6|10118.8|10100.8|10099|0
1715175900000|2024-05-08 13:45:00|10116.7|10114.9|10140.1|10138.3|10144.4|10142.6|10116.7|10114.9|0
1715176200000|2024-05-08 13:50:00|10140|10138.2|10133.3|10131.5|10141.1|10139.3|10129.4|10127.6|0
1715176500000|2024-05-08 13:55:00|10132|10130.2|10146.2|10144.4|10148.1|10146.3|10131.8|10130|0
1715176800000|2024-05-08 14:00:00|10145.9|10144.1|10141.6|10139.8|10147.7|10145.9|10131.8|10130|0
1715177100000|2024-05-08 14:05:00|10141.1|10139.3|10133.8|10132|10141.7|10139.9|10133.7|10131.9|0
1715177400000|2024-05-08 14:10:00|10133.9|10132.1|10133.4|10131.6|10144.3|10142.5|10130|10128.2|0
1715177700000|2024-05-08 14:15:00|10134|10132.2|10146.3|10144.5|10151.4|10149.6|10131.8|10130|0
1715178000000|2024-05-08 14:20:00|10146|10144.2|10162.9|10161.1|10166.6|10164.8|10145.9|10144.1|0
1715178300000|2024-05-08 14:25:00|10163.3|10161.5|10175.5|10173.7|10180.5|10178.7|10162.7|10160.9|0
1715178600000|2024-05-08 14:30:00|10174.7|10172.9|10172.7|10170.9|10182.9|10181.1|10171.2|10169.4|0
1715178900000|2024-05-08 14:35:00|10173.1|10171.3|10174.5|10172.7|10176.5|10174.7|10169.9|10168.1|0
1715179200000|2024-05-08 14:40:00|10174.7|10172.9|10190.2|10188.4|10192|10190.2|10172.9|10171.1|0
1715179500000|2024-05-08 14:45:00|10190.4|10188.6|10201.9|10200.1|10209.8|10208|10188.9|10187.1|0
1715179800000|2024-05-08 14:50:00|10202.2|10200.4|10195.3|10193.5|10203.4|10201.6|10194.7|10192.9|0
1715180100000|2024-05-08 14:55:00|10195.7|10193.9|10189.9|10188.1|10195.9|10194.1|10184.3|10182.5|0
1715180400000|2024-05-08 15:00:00|10190.2|10188.4|10189.9|10188.1|10202.3|10200.5|10189.5|10187.7|0
1715180700000|2024-05-08 15:05:00|10189.5|10187.7|10181.2|10179.4|10189.7|10187.9|10177.9|10176.1|0
1715181000000|2024-05-08 15:10:00|10181.5|10179.7|10178.2|10176.4|10182.6|10180.8|10176.8|10175|0
1715181300000|2024-05-08 15:15:00|10177.9|10176.1|10174.5|10172.7|10177.9|10176.1|10168.7|10166.9|0
1715181600000|2024-05-08 15:20:00|10174.2|10172.4|10171.3|10169.5|10176|10174.2|10167.6|10165.8|0
1715181900000|2024-05-08 15:25:00|10171.4|10169.6|10174.5|10172.7|10179.3|10177.5|10171.4|10169.6|0
1715182200000|2024-05-08 15:30:00|10174.7|10172.9|10172.7|10170.9|10178.7|10176.9|10169.7|10167.9|0
1715182500000|2024-05-08 15:35:00|10173|10171.2|10169.8|10168|10178.1|10176.3|10169|10167.2|0
1715182800000|2024-05-08 15:40:00|10169.9|10168.1|10165.7|10163.9|10176.1|10174.3|10165.7|10163.9|0
1715183100000|2024-05-08 15:45:00|10165.1|10163.3|10171.2|10169.4|10171.9|10170.1|10160.7|10158.9|0
1715183400000|2024-05-08 15:50:00|10171.4|10169.6|10167.1|10165.3|10173.8|10172|10167.1|10165.3|0
1715183700000|2024-05-08 15:55:00|10167.2|10165.4|10165.9|10164.1|10172.4|10170.6|10163|10161.2|0
1715184000000|2024-05-08 16:00:00|10166|10164.2|10170.8|10169|10177|10175.2|10163.9|10162.1|0
1715184300000|2024-05-08 16:05:00|10171.4|10169.6|10170.8|10169|10175.3|10173.5|10170.4|10168.6|0
1715184600000|2024-05-08 16:10:00|10170.6|10168.8|10170.2|10168.4|10173.8|10172|10164.4|10162.6|0
1715184900000|2024-05-08 16:15:00|10170.3|10168.5|10178.5|10176.7|10178.5|10176.7|10169|10167.2|0
1715185200000|2024-05-08 16:20:00|10178.8|10177|10170.6|10168.8|10180.5|10178.7|10169.8|10168|0
1715185500000|2024-05-08 16:25:00|10170.9|10169.1|10171.7|10169.9|10178|10176.2|10169.4|10167.6|0
1715185800000|2024-05-08 16:30:00|10171.8|10170|10169|10167.2|10173.8|10172|10167.8|10166|0
1715186100000|2024-05-08 16:35:00|10168.6|10166.8|10156.3|10154.5|10168.6|10166.8|10151.7|10149.9|0
1715186400000|2024-05-08 16:40:00|10156.6|10154.8|10155.9|10154.1|10162.4|10160.6|10153.7|10151.9|0
1715186700000|2024-05-08 16:45:00|10155.8|10154|10164.5|10162.7|10167.3|10165.5|10155.8|10154|0
1715187000000|2024-05-08 16:50:00|10164.3|10162.5|10157.2|10155.4|10164.4|10162.6|10155.1|10153.3|0
1715187300000|2024-05-08 16:55:00|10157.8|10156|10156.1|10154.3|10159.2|10157.4|10153.3|10151.5|0
1715187600000|2024-05-08 17:00:00|10155.9|10154.1|10159.4|10157.6|10161|10159.2|10142.2|10140.4|0
1715187900000|2024-05-08 17:05:00|10159.5|10157.7|10155.6|10153.8|10164.8|10163|10155.6|10153.8|0
1715188200000|2024-05-08 17:10:00|10155.4|10153.6|10153.6|10151.8|10155.5|10153.7|10148.3|10146.5|0
1715188500000|2024-05-08 17:15:00|10153.5|10151.7|10150.2|10148.4|10153.9|10152.1|10149.8|10148|0
1715188800000|2024-05-08 17:20:00|10149.3|10147.5|10138.7|10136.9|10150.7|10148.9|10137.9|10136.1|0
1715189100000|2024-05-08 17:25:00|10138.8|10137|10141.2|10139.4|10144.1|10142.3|10138.8|10137|0
1715189400000|2024-05-08 17:30:00|10140.4|10138.6|10149.1|10147.3|10150.6|10148.8|10139.1|10137.3|0
1715189700000|2024-05-08 17:35:00|10148.8|10147|10146|10144.2|10149.5|10147.7|10143.4|10141.6|0
1715190000000|2024-05-08 17:40:00|10146.1|10144.3|10154.3|10152.5|10154.5|10152.7|10143.8|10142|0
1715190300000|2024-05-08 17:45:00|10154.4|10152.6|10154|10152.2|10158.6|10156.8|10151.7|10149.9|0
1715190600000|2024-05-08 17:50:00|10153.9|10152.1|10155.6|10153.8|10157.3|10155.5|10153.2|10151.4|0
1715190900000|2024-05-08 17:55:00|10155.5|10153.7|10158.5|10156.7|10159.1|10157.3|10155.1|10153.3|0
1715191200000|2024-05-08 18:00:00|10159.4|10157.6|10159.2|10157.4|10161.4|10159.6|10157.2|10155.4|0
1715191500000|2024-05-08 18:05:00|10159|10157.2|10162.2|10160.4|10162.2|10160.4|10155.1|10153.3|0
1715191800000|2024-05-08 18:10:00|10162.3|10160.5|10164.3|10162.5|10166|10164.2|10159.3|10157.5|0
1715192100000|2024-05-08 18:15:00|10163.8|10162|10168.2|10166.4|10169.5|10167.7|10163.3|10161.5|0
1715192400000|2024-05-08 18:20:00|10168.1|10166.3|10158.3|10156.5|10169.7|10167.9|10156.6|10154.8|0
1715192700000|2024-05-08 18:25:00|10158.2|10156.4|10161.9|10160.1|10163|10161.2|10155.6|10153.8|0
1715193000000|2024-05-08 18:30:00|10162.1|10160.3|10161.4|10159.6|10166.1|10164.3|10159.4|10157.6|0
1715193300000|2024-05-08 18:35:00|10161.6|10159.8|10159.7|10157.9|10161.9|10160.1|10157.9|10156.1|0
1715193600000|2024-05-08 18:40:00|10159.9|10158.1|10160.1|10158.3|10162.3|10160.5|10154.7|10152.9|0
1715193900000|2024-05-08 18:45:00|10160.2|10158.4|10161.8|10160|10165.2|10163.4|10158.2|10156.4|0
1715194200000|2024-05-08 18:50:00|10161.7|10159.9|10157.8|10156|10161.8|10160|10156.7|10154.9|0
1715194500000|2024-05-08 18:55:00|10157.6|10155.8|10154.3|10152.5|10160.6|10158.8|10151.6|10149.8|0
1715194800000|2024-05-08 19:00:00|10154|10152.2|10148.8|10147|10154|10152.2|10143|10141.2|0
1715195100000|2024-05-08 19:05:00|10148.5|10146.7|10151.2|10149.4|10152.9|10151.1|10145.9|10144.1|0
1715195400000|2024-05-08 19:10:00|10151.3|10149.5|10152.5|10150.7|10154.5|10152.7|10148.7|10146.9|0
1715195700000|2024-05-08 19:15:00|10151.8|10150|10160.6|10158.8|10161.6|10159.8|10149.4|10147.6|0
1715196000000|2024-05-08 19:20:00|10160.7|10158.9|10163.9|10162.1|10164.5|10162.7|10157.4|10155.6|0
1715196300000|2024-05-08 19:25:00|10164|10162.2|10161.4|10159.6|10164.2|10162.4|10160.5|10158.7|0
1715196600000|2024-05-08 19:30:00|10161.1|10159.3|10163.5|10161.7|10168.1|10166.3|10160.7|10158.9|0
1715196900000|2024-05-08 19:35:00|10163.4|10161.6|10159.6|10157.8|10164.2|10162.4|10158.4|10156.6|0
1715197200000|2024-05-08 19:40:00|10159.1|10157.3|10159.3|10157.5|10160.3|10158.5|10155.9|10154.1|0
1715197500000|2024-05-08 19:45:00|10158.8|10157|10162.1|10160.3|10164.4|10162.6|10156|10154.2|0
1715197800000|2024-05-08 19:50:00|10162.7|10160.9|10158.8|10157|10165.4|10163.6|10154.2|10152.4|0
1715198100000|2024-05-08 19:55:00|10157.9|10156.1|10158.5|10156.7|10167.4|10165.6|10157.9|10156.1|0
1715198400000|2024-05-08 20:00:00|10159.1|10156.1|10146.2|10143.2|10165.6|10162.6|10143.8|10140.8|0
1715198700000|2024-05-08 20:05:00|10146.3|10143.3|10136.2|10133.2|10146.5|10143.5|10132.1|10129.1|0
1715199000000|2024-05-08 20:10:00|10136|10133|10133.9|10130.9|10140.2|10137.2|10132.3|10129.3|0
1715199300000|2024-05-08 20:15:00|10134.8|10131.8|10137.3|10134.3|10137.7|10134.7|10134.6|10131.6|0
1715199600000|2024-05-08 20:20:00|10137.5|10134.5|10136|10133|10137.7|10134.7|10135.4|10132.4|0
1715199900000|2024-05-08 20:25:00|10135.9|10132.9|10137.1|10134.1|10137.7|10134.7|10135.2|10132.2|0
1715200200000|2024-05-08 20:30:00|10136.9|10133.9|10135.6|10132.6|10138.2|10135.2|10135.2|10132.2|0
1715200500000|2024-05-08 20:35:00|10135.5|10132.5|10136.4|10133.4|10136.9|10133.9|10134|10131|0
1715200800000|2024-05-08 20:40:00|10136.3|10133.3|10135.6|10132.6|10136.7|10133.7|10135.5|10132.5|0
1715201100000|2024-05-08 20:45:00|10135.5|10132.5|10135.2|10132.2|10135.9|10132.9|10134.8|10131.8|0
1715201400000|2024-05-08 20:50:00|10135|10132|10135.5|10132.5|10135.7|10132.7|10134.4|10131.4|0
1715201700000|2024-05-08 20:55:00|10135.7|10132.7|10136.8|10133.8|10137.1|10134.1|10135.5|10132.5|0
1715202000000|2024-05-08 21:00:00|10136.7|10133.7|10136.9|10133.9|10137|10134|10136.3|10133.3|0
1715202300000|2024-05-08 21:05:00|10136.6|10133.6|10136.8|10133.8|10136.8|10133.8|10135.1|10132.1|0
1715202600000|2024-05-08 21:10:00|10136.6|10133.6|10137.1|10134.1|10137.5|10134.5|10136.1|10133.1|0
1715202900000|2024-05-08 21:15:00|10137|10134|10134.9|10131.9|10137|10134|10134.9|10131.9|0
1715203200000|2024-05-08 21:20:00|10135|10132|10135.5|10132.5|10135.5|10132.5|10134.8|10131.8|0
1715203500000|2024-05-08 21:25:00|10135.4|10132.4|10135.1|10132.1|10135.7|10132.7|10134.7|10131.7|0
1715203800000|2024-05-08 21:30:00|10135.2|10132.2|10134.7|10131.7|10135.5|10132.5|10134.6|10131.6|0
1715204100000|2024-05-08 21:35:00|10134.8|10131.8|10135.2|10132.2|10136.4|10133.4|10134.8|10131.8|0
1715204400000|2024-05-08 21:40:00|10135.4|10132.4|10136.2|10133.2|10136.3|10133.3|10135.1|10132.1|0
1715204700000|2024-05-08 21:45:00|10136.1|10133.1|10136|10133|10136.4|10133.4|10135.7|10132.7|0
1715205000000|2024-05-08 21:50:00|10135.9|10132.9|10136.9|10133.9|10137|10134|10135.9|10132.9|0
1715205300000|2024-05-08 21:55:00|10137.4|10134.4|10138.3|10135.3|10138.6|10135.6|10136.5|10133.5|0
1715205600000|2024-05-08 22:00:00|10138.2|10135.2|10137.8|10134.8|10138.9|10135.9|10137.8|10134.8|0
1715205900000|2024-05-08 22:05:00|10137.9|10134.9|10135.8|10132.8|10138.5|10135.5|10135.8|10132.8|0
1715206200000|2024-05-08 22:10:00|10136.1|10133.1|10137.3|10134.3|10137.5|10134.5|10134.9|10131.9|0
1715206500000|2024-05-08 22:15:00|10137.4|10134.4|10136.9|10133.9|10137.9|10134.9|10136.8|10133.8|0
1715206800000|2024-05-08 22:20:00|10137.7|10134.7|10138.1|10135.1|10138.5|10135.5|10137.5|10134.5|0
1715207100000|2024-05-08 22:25:00|10138|10135|10140.6|10137.6|10140.6|10137.6|10137.7|10134.7|0
1715207400000|2024-05-08 22:30:00|10140.5|10137.5|10140.7|10137.7|10141.6|10138.6|10139.3|10136.3|0
1715207700000|2024-05-08 22:35:00|10140.9|10137.9|10140|10137|10141.2|10138.2|10139.9|10136.9|0
1715208000000|2024-05-08 22:40:00|10139.8|10136.8|10139.6|10136.6|10140|10137|10139.5|10136.5|0
1715208300000|2024-05-08 22:45:00|10139.5|10136.5|10139.3|10136.3|10139.9|10136.9|10139.3|10136.3|0
1715208600000|2024-05-08 22:50:00|10139.4|10136.4|10140|10137|10140|10137|10139.1|10136.1|0
1715208900000|2024-05-08 22:55:00|10139.9|10136.9|10139.2|10136.2|10140.1|10137.1|10139.2|10136.2|0
1715209200000|2024-05-08 23:00:00|10138.9|10135.9|10138.2|10135.2|10139.2|10136.2|10137.8|10134.8|0
1715209500000|2024-05-08 23:05:00|10137.8|10134.8|10138.4|10135.4|10138.4|10135.4|10137.3|10134.3|0
1715209800000|2024-05-08 23:10:00|10138.2|10135.2|10137.3|10134.3|10138.7|10135.7|10137.3|10134.3|0
1715210100000|2024-05-08 23:15:00|10137.4|10134.4|10138|10135|10138.1|10135.1|10137.4|10134.4|0
1715210400000|2024-05-08 23:20:00|10138.1|10135.1|10137.2|10134.2|10138.2|10135.2|10137.1|10134.1|0
1715210700000|2024-05-08 23:25:00|10137|10134|10136.9|10133.9|10137.4|10134.4|10136|10133|0
1715211000000|2024-05-08 23:30:00|10136.8|10133.8|10137.4|10134.4|10137.4|10134.4|10136.7|10133.7|0
1715211300000|2024-05-08 23:35:00|10137.2|10134.2|10137|10134|10137.7|10134.7|10136.9|10133.9|0
1715211600000|2024-05-08 23:40:00|10136.9|10133.9|10137.4|10134.4|10137.6|10134.6|10136.6|10133.6|0
1715211900000|2024-05-08 23:45:00|10137.5|10134.5|10138.1|10135.1|10139.6|10136.6|10137.1|10134.1|0
1715212200000|2024-05-08 23:50:00|10137.9|10134.9|10136.8|10133.8|10138.5|10135.5|10136.1|10133.1|0
1715212500000|2024-05-08 23:55:00|10136.7|10133.7|10139.3|10134.3|10139.4|10135.9|10136.3|10133.3|0
1715212800000|2024-05-09 00:00:00|10139.7|10134.7|10141.6|10136.6|10141.7|10136.7|10137.7|10132.7|0
1715213100000|2024-05-09 00:05:00|10141.7|10136.7|10139.8|10134.8|10141.9|10136.9|10138.9|10133.9|0
1715213400000|2024-05-09 00:10:00|10140.3|10135.3|10136.8|10131.8|10140.5|10135.5|10134.9|10129.9|0
1715213700000|2024-05-09 00:15:00|10137|10132|10139.9|10134.9|10140|10135|10137|10132|0
1715214000000|2024-05-09 00:20:00|10139.8|10134.8|10138.6|10133.6|10140.4|10135.4|10138.2|10133.2|0
1715214300000|2024-05-09 00:25:00|10138.7|10133.7|10138.9|10133.9|10140.2|10135.2|10138.3|10133.3|0
1715214600000|2024-05-09 00:30:00|10138.7|10133.7|10140.8|10135.8|10141|10136|10138.7|10133.7|0
1715214900000|2024-05-09 00:35:00|10140.9|10135.9|10142.7|10137.7|10143.8|10138.8|10140.3|10135.3|0
1715215200000|2024-05-09 00:40:00|10142.6|10137.6|10142.1|10137.1|10143.6|10138.6|10141.7|10136.7|0
1715215500000|2024-05-09 00:45:00|10142.2|10137.2|10143.1|10138.1|10143.3|10138.3|10141.8|10136.8|0
1715215800000|2024-05-09 00:50:00|10143.3|10138.3|10143.7|10138.7|10144.1|10139.1|10143|10138|0
1715216100000|2024-05-09 00:55:00|10143.8|10138.8|10141.9|10136.9|10143.9|10138.9|10141.7|10136.7|0
1715216400000|2024-05-09 01:00:00|10142|10137|10142.3|10137.3|10143|10138|10141.6|10136.6|0
1715216700000|2024-05-09 01:05:00|10142.4|10137.4|10139.7|10134.7|10143.1|10138.1|10139.5|10134.5|0
1715217000000|2024-05-09 01:10:00|10140|10135|10140.6|10135.6|10141.3|10136.3|10138.8|10133.8|0
1715217300000|2024-05-09 01:15:00|10140.4|10135.4|10139|10134|10140.9|10135.9|10138.2|10133.2|0
1715217600000|2024-05-09 01:20:00|10138.9|10133.9|10137.1|10132.1|10139.5|10134.5|10137|10132|0
1715217900000|2024-05-09 01:25:00|10137.2|10132.2|10136.8|10131.8|10138.3|10133.3|10136.5|10131.5|0
1715218200000|2024-05-09 01:30:00|10136.9|10131.9|10139.7|10134.7|10140.1|10135.1|10136.7|10131.7|0
1715218500000|2024-05-09 01:35:00|10139.6|10134.6|10139.6|10134.6|10140.4|10135.4|10138.7|10133.7|0
1715218800000|2024-05-09 01:40:00|10139.7|10134.7|10142|10137|10143.1|10138.1|10139.5|10134.5|0
1715219100000|2024-05-09 01:45:00|10141.9|10136.9|10143|10138|10143|10138|10140.4|10135.4|0
1715219400000|2024-05-09 01:50:00|10142.9|10137.9|10145.6|10140.6|10145.8|10140.8|10142.7|10137.7|0
1715219700000|2024-05-09 01:55:00|10145.7|10140.7|10146.3|10141.3|10147.5|10142.5|10145.4|10140.4|0
1715220000000|2024-05-09 02:00:00|10146.4|10141.4|10144.1|10139.1|10146.8|10141.8|10144.1|10139.1|0
1715220300000|2024-05-09 02:05:00|10144.2|10139.2|10143.4|10138.4|10145.2|10140.2|10143.1|10138.1|0
1715220600000|2024-05-09 02:10:00|10143.5|10138.5|10142.4|10137.4|10143.8|10138.8|10142|10137|0
1715220900000|2024-05-09 02:15:00|10142.5|10137.5|10141.6|10136.6|10143.2|10138.2|10141.5|10136.5|0
1715221200000|2024-05-09 02:20:00|10141.5|10136.5|10140.4|10135.4|10142.6|10137.6|10140.4|10135.4|0
1715221500000|2024-05-09 02:25:00|10140.5|10135.5|10140|10135|10141.5|10136.5|10139.3|10134.3|0
1715221800000|2024-05-09 02:30:00|10140.1|10135.1|10140.3|10135.3|10140.5|10135.5|10139.8|10134.8|0
1715222100000|2024-05-09 02:35:00|10140.2|10135.2|10141|10136|10141.2|10136.2|10139.3|10134.3|0
1715222400000|2024-05-09 02:40:00|10140.9|10135.9|10140|10135|10141.9|10136.9|10139.6|10134.6|0
1715222700000|2024-05-09 02:45:00|10140.1|10135.1|10139.3|10134.3|10140.1|10135.1|10138.9|10133.9|0
1715223000000|2024-05-09 02:50:00|10139.4|10134.4|10140.4|10135.4|10140.4|10135.4|10139.1|10134.1|0
1715223300000|2024-05-09 02:55:00|10140.5|10135.5|10140.9|10135.9|10141.2|10136.2|10140.1|10135.1|0
1715223600000|2024-05-09 03:00:00|10141|10136|10140.1|10135.1|10141.3|10136.3|10139.5|10134.5|0
1715223900000|2024-05-09 03:05:00|10140.3|10135.3|10140.9|10135.9|10140.9|10135.9|10140|10135|0
1715224200000|2024-05-09 03:10:00|10140.8|10135.8|10141.2|10136.2|10142.1|10137.1|10140.5|10135.5|0
1715224500000|2024-05-09 03:15:00|10141.3|10136.3|10141.5|10136.5|10141.7|10136.7|10141.1|10136.1|0
1715224800000|2024-05-09 03:20:00|10141.4|10136.4|10141.7|10136.7|10142.6|10137.6|10141.3|10136.3|0
1715225100000|2024-05-09 03:25:00|10141.6|10136.6|10141.4|10136.4|10141.7|10136.7|10140.8|10135.8|0
1715225400000|2024-05-09 03:30:00|10141.5|10136.5|10138.3|10133.3|10141.8|10136.8|10137.7|10132.7|0
1715225700000|2024-05-09 03:35:00|10138.2|10133.2|10140.4|10135.4|10140.4|10135.4|10137.6|10132.6|0
1715226000000|2024-05-09 03:40:00|10140.3|10135.3|10139.1|10134.1|10140.3|10135.3|10138.1|10133.1|0
1715226300000|2024-05-09 03:45:00|10138.9|10133.9|10139.2|10134.2|10139.4|10134.4|10138.7|10133.7|0
1715226600000|2024-05-09 03:50:00|10139.3|10134.3|10137.9|10132.9|10139.3|10134.3|10137.9|10132.9|0
1715226900000|2024-05-09 03:55:00|10138|10133|10138.1|10133.1|10138.2|10133.2|10137.2|10132.2|0
1715227200000|2024-05-09 04:00:00|10138|10133|10138.4|10133.4|10139|10134|10137.7|10132.7|0
1715227500000|2024-05-09 04:05:00|10138.3|10133.3|10138.3|10133.3|10138.9|10133.9|10138.1|10133.1|0
1715227800000|2024-05-09 04:10:00|10138.2|10133.2|10137.5|10132.5|10138.4|10133.4|10137.4|10132.4|0
1715228100000|2024-05-09 04:15:00|10137.6|10132.6|10137.6|10132.6|10138.1|10133.1|10136.8|10131.8|0
1715228400000|2024-05-09 04:20:00|10137.7|10132.7|10136.5|10131.5|10137.8|10132.8|10136.2|10131.2|0
1715228700000|2024-05-09 04:25:00|10136.4|10131.4|10135.6|10130.6|10136.7|10131.7|10135.5|10130.5|0
1715229000000|2024-05-09 04:30:00|10135.5|10130.5|10136.8|10131.8|10137.4|10132.4|10135.5|10130.5|0
1715229300000|2024-05-09 04:35:00|10137|10132|10136.7|10131.7|10137.2|10132.2|10136.4|10131.4|0
1715229600000|2024-05-09 04:40:00|10136.8|10131.8|10136.1|10131.1|10136.8|10131.8|10135|10130|0
1715229900000|2024-05-09 04:45:00|10136.2|10131.2|10135.7|10130.7|10136.2|10131.2|10135.6|10130.6|0
1715230200000|2024-05-09 04:50:00|10135.6|10130.6|10135.9|10130.9|10136.4|10131.4|10135|10130|0
1715230500000|2024-05-09 04:55:00|10135.8|10130.8|10132.7|10127.7|10136.5|10131.5|10132.6|10127.6|0
1715230800000|2024-05-09 05:00:00|10132.8|10127.8|10134|10129|10134.2|10129.2|10132.4|10127.4|0
1715231100000|2024-05-09 05:05:00|10133.7|10128.7|10132.2|10127.2|10134|10129|10131.6|10126.6|0
1715231400000|2024-05-09 05:10:00|10132.3|10127.3|10134.2|10129.2|10134.4|10129.4|10131.9|10126.9|0
1715231700000|2024-05-09 05:15:00|10134.1|10129.1|10134.4|10129.4|10134.8|10129.8|10133.6|10128.6|0
1715232000000|2024-05-09 05:20:00|10134.3|10129.3|10133.6|10128.6|10134.4|10129.4|10132.2|10127.2|0
1715232300000|2024-05-09 05:25:00|10133.4|10128.4|10131.1|10126.1|10133.5|10128.5|10130.6|10125.6|0
1715232600000|2024-05-09 05:30:00|10130.9|10125.9|10131.7|10126.7|10132.3|10127.3|10129.8|10124.8|0
1715232900000|2024-05-09 05:35:00|10131.6|10126.6|10131.5|10126.5|10132.3|10127.3|10130.9|10125.9|0
1715233200000|2024-05-09 05:40:00|10131.6|10126.6|10133.4|10128.4|10134.3|10129.3|10131.5|10126.5|0
1715233500000|2024-05-09 05:45:00|10133.6|10128.6|10135.1|10130.1|10135.8|10130.8|10133.2|10128.2|0
1715233800000|2024-05-09 05:50:00|10135.3|10130.3|10133.8|10128.8|10135.6|10130.6|10133.7|10128.7|0
1715234100000|2024-05-09 05:55:00|10133.9|10128.9|10132.5|10127.5|10134.3|10129.3|10132.3|10127.3|0
1715234400000|2024-05-09 06:00:00|10132.1|10127.1|10129.9|10124.9|10132.6|10127.6|10128|10123|0
1715234700000|2024-05-09 06:05:00|10130|10125|10131.5|10126.5|10132.1|10127.1|10129.4|10124.4|0
1715235000000|2024-05-09 06:10:00|10131.7|10126.7|10129.7|10124.7|10132.8|10127.8|10129.7|10124.7|0
1715235300000|2024-05-09 06:15:00|10129.9|10124.9|10129.7|10124.7|10130.7|10125.7|10129.2|10124.2|0
1715235600000|2024-05-09 06:20:00|10129.8|10124.8|10130.5|10125.5|10131.7|10126.7|10129.8|10124.8|0
1715235900000|2024-05-09 06:25:00|10130.6|10125.6|10130|10125|10130.8|10125.8|10128.7|10123.7|0
1715236200000|2024-05-09 06:30:00|10130.1|10125.1|10128.8|10123.8|10131.6|10126.6|10128.7|10123.7|0
1715236500000|2024-05-09 06:35:00|10128.9|10123.9|10129.6|10124.6|10130.1|10125.1|10127.6|10122.6|0
1715236800000|2024-05-09 06:40:00|10129.7|10124.7|10130.8|10125.8|10130.9|10125.9|10128|10123|0
1715237100000|2024-05-09 06:45:00|10130.6|10125.6|10130.9|10125.9|10131.4|10126.4|10130.1|10125.1|0
1715237400000|2024-05-09 06:50:00|10130.8|10125.8|10129.7|10124.7|10131.3|10126.3|10129.2|10124.2|0
1715237700000|2024-05-09 06:55:00|10129.6|10124.6|10126.4|10121.4|10129.7|10124.7|10126.4|10121.4|0
1715238000000|2024-05-09 07:00:00|10126.3|10121.3|10131.8|10126.8|10133.5|10128.5|10123.8|10118.8|0
1715238300000|2024-05-09 07:05:00|10132|10127|10136.6|10131.6|10139.2|10134.2|10132|10127|0
1715238600000|2024-05-09 07:10:00|10136.7|10131.7|10134.4|10129.4|10137|10132|10134|10129|0
1715238900000|2024-05-09 07:15:00|10134.3|10129.3|10134.7|10129.7|10135.9|10130.9|10132.6|10127.6|0
1715239200000|2024-05-09 07:20:00|10134.9|10129.9|10129.4|10124.4|10134.9|10129.9|10129|10124|0
1715239500000|2024-05-09 07:25:00|10129.7|10124.7|10121.6|10116.6|10130.3|10125.3|10120.6|10115.6|0
1715239800000|2024-05-09 07:30:00|10121.7|10116.7|10125.4|10120.4|10125.8|10120.8|10120|10115|0
1715240100000|2024-05-09 07:35:00|10125.5|10120.5|10126.3|10121.3|10128.3|10123.3|10123.9|10118.9|0
1715240400000|2024-05-09 07:40:00|10125.8|10120.8|10123|10118|10126.2|10121.2|10120.9|10115.9|0
1715240700000|2024-05-09 07:45:00|10122.9|10117.9|10123.9|10118.9|10125.4|10120.4|10121.4|10116.4|0
1715241000000|2024-05-09 07:50:00|10123.7|10118.7|10120.4|10115.4|10125.8|10120.8|10119.6|10114.6|0
1715241300000|2024-05-09 07:55:00|10120.9|10115.9|10121.5|10116.5|10121.8|10116.8|10116.4|10111.4|0
1715241600000|2024-05-09 08:00:00|10121.8|10116.8|10126.6|10123.6|10132.7|10129.7|10121.2|10116.2|0
1715241900000|2024-05-09 08:05:00|10128.3|10125.3|10129|10126|10129.5|10126.5|10123.2|10120.2|0
1715242200000|2024-05-09 08:10:00|10128.9|10125.9|10129.3|10126.3|10130.2|10127.2|10127.6|10124.6|0
1715242500000|2024-05-09 08:15:00|10129.5|10126.5|10127.6|10124.6|10129.5|10126.5|10126.1|10123.1|0
1715242800000|2024-05-09 08:20:00|10127.5|10124.5|10125.1|10122.1|10129.2|10126.2|10123.7|10120.7|0
1715243100000|2024-05-09 08:25:00|10124.9|10121.9|10122.6|10119.6|10125.5|10122.5|10119.1|10116.1|0
1715243400000|2024-05-09 08:30:00|10123.1|10120.1|10119.4|10116.4|10123.1|10120.1|10116.7|10113.7|0
1715243700000|2024-05-09 08:35:00|10118.9|10115.9|10115.3|10112.3|10119.8|10116.8|10115.3|10112.3|0
1715244000000|2024-05-09 08:40:00|10115.4|10112.4|10114.5|10111.5|10116.8|10113.8|10113.2|10110.2|0
1715244300000|2024-05-09 08:45:00|10114.4|10111.4|10117.2|10114.2|10117.8|10114.8|10114.1|10111.1|0
1715244600000|2024-05-09 08:50:00|10117|10114|10116.2|10113.2|10118.9|10115.9|10116.1|10113.1|0
1715244900000|2024-05-09 08:55:00|10116.4|10113.4|10116|10113|10117.1|10114.1|10115.1|10112.1|0
1715245200000|2024-05-09 09:00:00|10116.1|10113.1|10114.4|10111.4|10116.1|10113.1|10113.8|10110.8|0
1715245500000|2024-05-09 09:05:00|10114.5|10111.5|10114|10111|10115.2|10112.2|10114|10111|0
1715245800000|2024-05-09 09:10:00|10114.1|10111.1|10114.6|10111.6|10115.1|10112.1|10113.7|10110.7|0
1715246100000|2024-05-09 09:15:00|10114.5|10111.5|10108.6|10105.6|10115.6|10112.6|10108.1|10105.1|0
1715246400000|2024-05-09 09:20:00|10108.5|10105.5|10110.7|10107.7|10112|10109|10108.5|10105.5|0
1715246700000|2024-05-09 09:25:00|10110.5|10107.5|10112.6|10109.6|10113.6|10110.6|10110.3|10107.3|0
1715247000000|2024-05-09 09:30:00|10113|10110|10114.5|10111.5|10114.5|10111.5|10112.1|10109.1|0
1715247300000|2024-05-09 09:35:00|10114.3|10111.3|10115.8|10112.8|10115.9|10112.9|10114.1|10111.1|0
1715247600000|2024-05-09 09:40:00|10115.7|10112.7|10118.2|10115.2|10119.6|10116.6|10115.4|10112.4|0
1715247900000|2024-05-09 09:45:00|10118.1|10115.1|10117.4|10114.4|10118.2|10115.2|10117.3|10114.3|0
1715248200000|2024-05-09 09:50:00|10117.5|10114.5|10118.8|10115.8|10119.3|10116.3|10117.4|10114.4|0
1715248500000|2024-05-09 09:55:00|10118.7|10115.7|10117.7|10114.7|10118.7|10115.7|10117.4|10114.4|0
1715248800000|2024-05-09 10:00:00|10117.8|10114.8|10119|10116|10119.4|10116.4|10117.6|10114.6|0
1715249100000|2024-05-09 10:05:00|10118.9|10115.9|10120.5|10117.5|10120.9|10117.9|10118.8|10115.8|0
1715249400000|2024-05-09 10:10:00|10120.6|10117.6|10121.8|10118.8|10122.6|10119.6|10120.3|10117.3|0
1715249700000|2024-05-09 10:15:00|10122|10119|10123.8|10120.8|10125.1|10122.1|10121.6|10118.6|0
1715250000000|2024-05-09 10:20:00|10123.9|10120.9|10128.8|10125.8|10128.9|10125.9|10123.8|10120.8|0
1715250300000|2024-05-09 10:25:00|10128.9|10125.9|10129|10126|10130.2|10127.2|10128.3|10125.3|0
1715250600000|2024-05-09 10:30:00|10129.1|10126.1|10128.5|10125.5|10129.4|10126.4|10128.3|10125.3|0
1715250900000|2024-05-09 10:35:00|10128.4|10125.4|10128.3|10125.3|10128.5|10125.5|10127.5|10124.5|0
1715251200000|2024-05-09 10:40:00|10128.2|10125.2|10127|10124|10128.8|10125.8|10126.7|10123.7|0
1715251500000|2024-05-09 10:45:00|10126.9|10123.9|10125.6|10122.6|10127.2|10124.2|10125.4|10122.4|0
1715251800000|2024-05-09 10:50:00|10125.5|10122.5|10124|10121|10125.6|10122.6|10123.5|10120.5|0
1715252100000|2024-05-09 10:55:00|10123.9|10120.9|10114|10111|10124.3|10121.3|10114|10111|0
1715252400000|2024-05-09 11:00:00|10114.7|10111.7|10115.7|10112.7|10120.9|10117.9|10112.3|10109.3|0
1715252700000|2024-05-09 11:05:00|10115.9|10112.9|10117.5|10114.5|10118.6|10115.6|10115.7|10112.7|0
1715253000000|2024-05-09 11:10:00|10117.8|10114.8|10123.7|10120.7|10124.2|10121.2|10117.7|10114.7|0
1715253300000|2024-05-09 11:15:00|10124.6|10121.6|10124.5|10121.5|10126.1|10123.1|10122.6|10119.6|0
1715253600000|2024-05-09 11:20:00|10124.2|10121.2|10121.4|10118.4|10124.3|10121.3|10120.7|10117.7|0
1715253900000|2024-05-09 11:25:00|10123.8|10120.8|10122.9|10119.9|10123.8|10120.8|10119.3|10116.3|0
1715254200000|2024-05-09 11:30:00|10122.5|10119.5|10125.2|10122.2|10125.6|10122.6|10121.6|10118.6|0
1715254500000|2024-05-09 11:35:00|10125.1|10122.1|10132.6|10129.6|10133.4|10130.4|10125.1|10122.1|0
1715254800000|2024-05-09 11:40:00|10132.5|10129.5|10135.5|10132.5|10135.5|10132.5|10129.7|10126.7|0
1715255100000|2024-05-09 11:45:00|10136.4|10133.4|10137|10134|10137|10134|10135.1|10132.1|0
1715255400000|2024-05-09 11:50:00|10137.1|10134.1|10137.3|10134.3|10138.7|10135.7|10135.9|10132.9|0
1715255700000|2024-05-09 11:55:00|10137|10134|10139|10136|10140.7|10137.7|10134.3|10131.3|0
1715256000000|2024-05-09 12:00:00|10138.9|10135.9|10132.6|10129.6|10138.9|10135.9|10131.7|10128.7|0
1715256300000|2024-05-09 12:05:00|10132.7|10129.7|10133.9|10130.9|10135.6|10132.6|10132.7|10129.7|0
1715256600000|2024-05-09 12:10:00|10133.7|10130.7|10131.5|10128.5|10133.7|10130.7|10131.1|10128.1|0
1715256900000|2024-05-09 12:15:00|10131.8|10128.8|10134.5|10131.5|10134.5|10131.5|10130.5|10127.5|0
1715257200000|2024-05-09 12:20:00|10134.6|10131.6|10137|10134|10139.2|10136.2|10134.5|10131.5|0
1715257500000|2024-05-09 12:25:00|10137.1|10134.1|10147.9|10144.9|10147.9|10144.9|10137.1|10134.1|0
1715257800000|2024-05-09 12:30:00|10151.5|10148.5|10165.8|10162.8|10175.1|10172.1|10150.5|10147.5|0
1715258100000|2024-05-09 12:35:00|10166.2|10163.2|10170.1|10167.1|10170.7|10167.7|10162.1|10159.1|0
1715258400000|2024-05-09 12:40:00|10170|10167|10174.7|10171.7|10176.6|10173.6|10169|10166|0
1715258700000|2024-05-09 12:45:00|10174.8|10171.8|10168.2|10165.2|10174.8|10171.8|10167|10164|0
1715259000000|2024-05-09 12:50:00|10166.6|10163.6|10174.4|10171.4|10174.8|10171.8|10165|10162|0
1715259300000|2024-05-09 12:55:00|10174.8|10171.8|10178.1|10175.1|10180.1|10177.1|10172.7|10169.7|0
1715259600000|2024-05-09 13:00:00|10178.2|10175.2|10178.5|10175.5|10179.1|10176.1|10172.9|10169.9|0
1715259900000|2024-05-09 13:05:00|10178.6|10175.6|10187.7|10184.7|10187.9|10184.9|10178.5|10175.5|0
1715260200000|2024-05-09 13:10:00|10187.8|10184.8|10180.1|10177.1|10188.5|10185.5|10180.1|10177.1|0
1715260500000|2024-05-09 13:15:00|10180|10177|10177|10174|10180|10177|10174.8|10171.8|0
1715260800000|2024-05-09 13:20:00|10177.2|10174.2|10175.7|10172.7|10177.5|10174.5|10174.1|10171.1|0
1715261100000|2024-05-09 13:25:00|10171.5|10168.5|10165.7|10162.7|10177.3|10174.3|10160.9|10157.9|0
1715261400000|2024-05-09 13:30:00|10169.8|10166.8|10164.1|10162.3|10184.8|10183|10161.1|10159.3|0
1715261700000|2024-05-09 13:35:00|10164.2|10162.4|10147.1|10145.3|10167.9|10166.1|10145.4|10143.6|0
1715262000000|2024-05-09 13:40:00|10147.2|10145.4|10121.4|10119.6|10147.9|10146.1|10109|10107.2|0
1715262300000|2024-05-09 13:45:00|10121.5|10119.7|10093.7|10091.9|10121.9|10120.1|10090.6|10088.8|0
1715262600000|2024-05-09 13:50:00|10093.6|10091.8|10114.6|10112.8|10115.5|10113.7|10092.3|10090.5|0
1715262900000|2024-05-09 13:55:00|10114.3|10112.5|10125.7|10123.9|10128.1|10126.3|10114.3|10112.5|0
1715263200000|2024-05-09 14:00:00|10126.1|10124.3|10136.5|10134.7|10136.6|10134.8|10123|10121.2|0
1715263500000|2024-05-09 14:05:00|10136.7|10134.9|10128.7|10126.9|10145.8|10144|10125.9|10124.1|0
1715263800000|2024-05-09 14:10:00|10128.9|10127.1|10109.3|10107.5|10142|10140.2|10107.6|10105.8|0
1715264100000|2024-05-09 14:15:00|10109.2|10107.4|10101.7|10099.9|10120.8|10119|10100|10098.2|0
1715264400000|2024-05-09 14:20:00|10101.6|10099.8|10115.8|10114|10120.8|10119|10101.6|10099.8|0
1715264700000|2024-05-09 14:25:00|10115.7|10113.9|10110.9|10109.1|10123|10121.2|10109.3|10107.5|0
1715265000000|2024-05-09 14:30:00|10111.2|10109.4|10126.3|10124.5|10129.3|10127.5|10111.2|10109.4|0
1715265300000|2024-05-09 14:35:00|10126.1|10124.3|10148.9|10147.1|10154|10152.2|10126.1|10124.3|0
1715265600000|2024-05-09 14:40:00|10148.7|10146.9|10146.9|10145.1|10152.2|10150.4|10140.5|10138.7|0
1715265900000|2024-05-09 14:45:00|10147.2|10145.4|10143.9|10142.1|10147.5|10145.7|10134.8|10133|0
1715266200000|2024-05-09 14:50:00|10143.7|10141.9|10151|10149.2|10151.5|10149.7|10141.7|10139.9|0
1715266500000|2024-05-09 14:55:00|10151.2|10149.4|10140.2|10138.4|10152|10150.2|10138|10136.2|0
1715266800000|2024-05-09 15:00:00|10141|10139.2|10148.9|10147.1|10152.5|10150.7|10141|10139.2|0
1715267100000|2024-05-09 15:05:00|10149|10147.2|10150.5|10148.7|10157.1|10155.3|10148.7|10146.9|0
1715267400000|2024-05-09 15:10:00|10150.4|10148.6|10149.9|10148.1|10151.9|10150.1|10145.8|10144|0
1715267700000|2024-05-09 15:15:00|10150|10148.2|10151.4|10149.6|10152.9|10151.1|10145|10143.2|0
1715268000000|2024-05-09 15:20:00|10151.7|10149.9|10156.2|10154.4|10162.5|10160.7|10151.7|10149.9|0
1715268300000|2024-05-09 15:25:00|10156.4|10154.6|10164.1|10162.3|10167.7|10165.9|10155.2|10153.4|0
1715268600000|2024-05-09 15:30:00|10164.4|10162.6|10169.5|10167.7|10169.6|10167.8|10162.4|10160.6|0
1715268900000|2024-05-09 15:35:00|10169.9|10168.1|10156.3|10154.5|10170.2|10168.4|10153.6|10151.8|0
1715269200000|2024-05-09 15:40:00|10156.7|10154.9|10150.5|10148.7|10157.1|10155.3|10148.2|10146.4|0
1715269500000|2024-05-09 15:45:00|10150.6|10148.8|10145.6|10143.8|10156.2|10154.4|10142.1|10140.3|0
1715269800000|2024-05-09 15:50:00|10144.5|10142.7|10138.1|10136.3|10144.8|10143|10136.9|10135.1|0
1715270100000|2024-05-09 15:55:00|10138.2|10136.4|10131|10129.2|10138.2|10136.4|10127.4|10125.6|0
1715270400000|2024-05-09 16:00:00|10130.9|10129.1|10138|10136.2|10138.3|10136.5|10128.1|10126.3|0
1715270700000|2024-05-09 16:05:00|10137.5|10135.7|10139.9|10138.1|10140.4|10138.6|10133.6|10131.8|0
1715271000000|2024-05-09 16:10:00|10139.8|10138|10141.8|10140|10144.1|10142.3|10136.3|10134.5|0
1715271300000|2024-05-09 16:15:00|10141.9|10140.1|10138.4|10136.6|10144.5|10142.7|10135.7|10133.9|0
1715271600000|2024-05-09 16:20:00|10138.5|10136.7|10149|10147.2|10149|10147.2|10136.2|10134.4|0
1715271900000|2024-05-09 16:25:00|10149.2|10147.4|10146.5|10144.7|10151.5|10149.7|10146|10144.2|0
1715272200000|2024-05-09 16:30:00|10146.6|10144.8|10137.5|10135.7|10147.1|10145.3|10134.8|10133|0
1715272500000|2024-05-09 16:35:00|10137.6|10135.8|10149.9|10148.1|10153.3|10151.5|10137.5|10135.7|0
1715272800000|2024-05-09 16:40:00|10150.4|10148.6|10154.2|10152.4|10154.3|10152.5|10148.2|10146.4|0
1715273100000|2024-05-09 16:45:00|10154.3|10152.5|10156.2|10154.4|10158.4|10156.6|10151.3|10149.5|0
1715273400000|2024-05-09 16:50:00|10156.1|10154.3|10158.9|10157.1|10159.3|10157.5|10154.6|10152.8|0
1715273700000|2024-05-09 16:55:00|10159|10157.2|10158.4|10156.6|10164.1|10162.3|10156.2|10154.4|0
1715274000000|2024-05-09 17:00:00|10158.5|10156.7|10167.5|10165.7|10168.5|10166.7|10151.6|10149.8|0
1715274300000|2024-05-09 17:05:00|10167.4|10165.6|10162.2|10160.4|10168.3|10166.5|10161|10159.2|0
1715274600000|2024-05-09 17:10:00|10161.9|10160.1|10164.4|10162.6|10168.6|10166.8|10161.7|10159.9|0
1715274900000|2024-05-09 17:15:00|10164.5|10162.7|10160.2|10158.4|10164.5|10162.7|10155|10153.2|0
1715275200000|2024-05-09 17:20:00|10160|10158.2|10143.8|10142|10160|10158.2|10138.7|10136.9|0
1715275500000|2024-05-09 17:25:00|10144|10142.2|10157.3|10155.5|10157.5|10155.7|10144|10142.2|0
1715275800000|2024-05-09 17:30:00|10157.5|10155.7|10152.5|10150.7|10157.5|10155.7|10151.3|10149.5|0
1715276100000|2024-05-09 17:35:00|10152.6|10150.8|10152.4|10150.6|10154.4|10152.6|10150.9|10149.1|0
1715276400000|2024-05-09 17:40:00|10152.7|10150.9|10155.6|10153.8|10155.9|10154.1|10150.3|10148.5|0
1715276700000|2024-05-09 17:45:00|10155.5|10153.7|10151.6|10149.8|10159.4|10157.6|10149.2|10147.4|0
1715277000000|2024-05-09 17:50:00|10152.8|10151|10149.3|10147.5|10154.4|10152.6|10149|10147.2|0
1715277300000|2024-05-09 17:55:00|10149.5|10147.7|10149.1|10147.3|10153.6|10151.8|10147.7|10145.9|0
1715277600000|2024-05-09 18:00:00|10148.9|10147.1|10144.8|10143|10149|10147.2|10139.1|10137.3|0
1715277900000|2024-05-09 18:05:00|10145.2|10143.4|10144.6|10142.8|10147.3|10145.5|10143.2|10141.4|0
1715278200000|2024-05-09 18:10:00|10144.5|10142.7|10141|10139.2|10148.5|10146.7|10141|10139.2|0
1715278500000|2024-05-09 18:15:00|10140.9|10139.1|10141.9|10140.1|10144.8|10143|10138.4|10136.6|0
1715278800000|2024-05-09 18:20:00|10142.1|10140.3|10135.7|10133.9|10143.1|10141.3|10133|10131.2|0
1715279100000|2024-05-09 18:25:00|10135.6|10133.8|10148.7|10146.9|10149.1|10147.3|10135.6|10133.8|0
1715279400000|2024-05-09 18:30:00|10148.6|10146.8|10147.1|10145.3|10153.1|10151.3|10146.8|10145|0
1715279700000|2024-05-09 18:35:00|10147.6|10145.8|10153|10151.2|10155.7|10153.9|10147.3|10145.5|0
1715280000000|2024-05-09 18:40:00|10153.5|10151.7|10152.4|10150.6|10153.5|10151.7|10149.3|10147.5|0
1715280300000|2024-05-09 18:45:00|10152.2|10150.4|10153|10151.2|10155.3|10153.5|10151.1|10149.3|0
1715280600000|2024-05-09 18:50:00|10152.9|10151.1|10153.5|10151.7|10157.8|10156|10152.9|10151.1|0
1715280900000|2024-05-09 18:55:00|10153.2|10151.4|10152.5|10150.7|10158.4|10156.6|10152.2|10150.4|0
1715281200000|2024-05-09 19:00:00|10152.7|10150.9|10151.4|10149.6|10153.5|10151.7|10148.4|10146.6|0
1715281500000|2024-05-09 19:05:00|10151.3|10149.5|10152.1|10150.3|10157.6|10155.8|10151.1|10149.3|0
1715281800000|2024-05-09 19:10:00|10152|10150.2|10145.8|10144|10152.1|10150.3|10141.4|10139.6|0
1715282100000|2024-05-09 19:15:00|10145.4|10143.6|10142.4|10140.6|10145.4|10143.6|10139.8|10138|0
1715282400000|2024-05-09 19:20:00|10142.5|10140.7|10140.1|10138.3|10145.7|10143.9|10136.5|10134.7|0
1715282700000|2024-05-09 19:25:00|10139.6|10137.8|10136.6|10134.8|10141.1|10139.3|10134.7|10132.9|0
1715283000000|2024-05-09 19:30:00|10135.9|10134.1|10139.3|10137.5|10139.9|10138.1|10133.6|10131.8|0
1715283300000|2024-05-09 19:35:00|10139.7|10137.9|10138.5|10136.7|10145.6|10143.8|10137.8|10136|0
1715283600000|2024-05-09 19:40:00|10138.7|10136.9|10132|10130.2|10138.8|10137|10131.8|10130|0
1715283900000|2024-05-09 19:45:00|10131.6|10129.8|10129.4|10127.6|10133.1|10131.3|10128.5|10126.7|0
1715284200000|2024-05-09 19:50:00|10130.7|10128.9|10136.2|10134.4|10142.9|10141.1|10130.7|10128.9|0
1715284500000|2024-05-09 19:55:00|10136.4|10134.6|10138.2|10136.4|10138.7|10136.9|10129.8|10128|0
1715284800000|2024-05-09 20:00:00|10137.4|10134.4|10140.7|10137.7|10142.5|10139.5|10137.1|10134.1|0
1715285100000|2024-05-09 20:05:00|10140.8|10137.8|10142.3|10139.3|10143.2|10140.2|10140.1|10137.1|0
1715285400000|2024-05-09 20:10:00|10142.1|10139.1|10145.7|10142.7|10148.4|10145.4|10142.1|10139.1|0
1715285700000|2024-05-09 20:15:00|10145.9|10142.9|10142|10139|10145.9|10142.9|10141.9|10138.9|0
1715286000000|2024-05-09 20:20:00|10141.9|10138.9|10141.5|10138.5|10142.4|10139.4|10141.2|10138.2|0
1715286300000|2024-05-09 20:25:00|10141.7|10138.7|10141.6|10138.6|10142.5|10139.5|10140.8|10137.8|0
1715286600000|2024-05-09 20:30:00|10141.8|10138.8|10141.6|10138.6|10142.8|10139.8|10141.2|10138.2|0
1715286900000|2024-05-09 20:35:00|10141.8|10138.8|10141.4|10138.4|10142.4|10139.4|10139.2|10136.2|0
1715287200000|2024-05-09 20:40:00|10141.5|10138.5|10141.2|10138.2|10142.7|10139.7|10140.5|10137.5|0
1715287500000|2024-05-09 20:45:00|10141.3|10138.3|10140.8|10137.8|10141.5|10138.5|10140.7|10137.7|0
1715287800000|2024-05-09 20:50:00|10140.7|10137.7|10140.8|10137.8|10141.5|10138.5|10140.3|10137.3|0
1715288100000|2024-05-09 20:55:00|10140.7|10137.7|10138|10135|10141.3|10138.3|10138|10135|0
1715288400000|2024-05-09 21:00:00|10138.1|10135.1|10137.2|10134.2|10138.1|10135.1|10136.4|10133.4|0
1715288700000|2024-05-09 21:05:00|10137.3|10134.3|10139.1|10136.1|10139.4|10136.4|10137.2|10134.2|0
1715289000000|2024-05-09 21:10:00|10139.2|10136.2|10139.3|10136.3|10139.6|10136.6|10138.7|10135.7|0
1715289300000|2024-05-09 21:15:00|10139.1|10136.1|10138.6|10135.6|10139.1|10136.1|10137.7|10134.7|0
1715289600000|2024-05-09 21:20:00|10138.7|10135.7|10139.4|10136.4|10139.5|10136.5|10138.7|10135.7|0
1715289900000|2024-05-09 21:25:00|10139.6|10136.6|10139.8|10136.8|10140.8|10137.8|10139.3|10136.3|0
1715290200000|2024-05-09 21:30:00|10139.6|10136.6|10139.7|10136.7|10140|10137|10138.9|10135.9|0
1715290500000|2024-05-09 21:35:00|10139.8|10136.8|10138.8|10135.8|10140.4|10137.4|10138.8|10135.8|0
1715290800000|2024-05-09 21:40:00|10138.5|10135.5|10138.8|10135.8|10139.4|10136.4|10138.5|10135.5|0
1715291100000|2024-05-09 21:45:00|10138.9|10135.9|10138.5|10135.5|10139|10136|10137.8|10134.8|0
1715291400000|2024-05-09 21:50:00|10138.7|10135.7|10137.4|10134.4|10139|10136|10136|10133|0
1715291700000|2024-05-09 21:55:00|10136.9|10133.9|10136.5|10133.5|10137.1|10134.1|10132|10129|0
1715292000000|2024-05-09 22:00:00|10136.4|10133.4|10135.2|10132.2|10136.7|10133.7|10134.5|10131.5|0
1715292300000|2024-05-09 22:05:00|10135.3|10132.3|10136.6|10133.6|10136.6|10133.6|10134.2|10131.2|0
1715292600000|2024-05-09 22:10:00|10136.7|10133.7|10138.7|10135.7|10139.1|10136.1|10135.5|10132.5|0
1715292900000|2024-05-09 22:15:00|10138.8|10135.8|10140.6|10137.6|10140.8|10137.8|10138.6|10135.6|0
1715293200000|2024-05-09 22:20:00|10140.7|10137.7|10142.3|10139.3|10142.3|10139.3|10140.3|10137.3|0
1715293500000|2024-05-09 22:25:00|10142.4|10139.4|10140|10137|10142.4|10139.4|10139.1|10136.1|0
1715293800000|2024-05-09 22:30:00|10139.9|10136.9|10141.7|10138.7|10141.7|10138.7|10139.5|10136.5|0
1715294100000|2024-05-09 22:35:00|10141.9|10138.9|10143|10140|10143.1|10140.1|10141.4|10138.4|0
1715294400000|2024-05-09 22:40:00|10143.1|10140.1|10142.9|10139.9|10143.4|10140.4|10142.3|10139.3|0
1715294700000|2024-05-09 22:45:00|10142.8|10139.8|10142.2|10139.2|10143.2|10140.2|10141.6|10138.6|0
1715295000000|2024-05-09 22:50:00|10142.3|10139.3|10143.3|10140.3|10143.3|10140.3|10142.1|10139.1|0
1715295300000|2024-05-09 22:55:00|10143.2|10140.2|10143.7|10140.7|10144.1|10141.1|10142.8|10139.8|0
1715295600000|2024-05-09 23:00:00|10143.6|10140.6|10140.6|10137.6|10143.8|10140.8|10140.1|10137.1|0
1715295900000|2024-05-09 23:05:00|10140.8|10137.8|10141.3|10138.3|10142.3|10139.3|10140.8|10137.8|0
1715296200000|2024-05-09 23:10:00|10141.4|10138.4|10143.2|10140.2|10143.2|10140.2|10141.1|10138.1|0
1715296500000|2024-05-09 23:15:00|10143.1|10140.1|10143.4|10140.4|10144.6|10141.6|10142.5|10139.5|0
1715296800000|2024-05-09 23:20:00|10143.7|10140.7|10143.3|10140.3|10144|10141|10143.3|10140.3|0
1715297100000|2024-05-09 23:25:00|10143.5|10140.5|10140.9|10137.9|10143.7|10140.7|10140.8|10137.8|0
1715297400000|2024-05-09 23:30:00|10141|10138|10141.8|10138.8|10142.2|10139.2|10140.1|10137.1|0
1715297700000|2024-05-09 23:35:00|10141.7|10138.7|10141.1|10138.1|10141.7|10138.7|10140.5|10137.5|0
1715298000000|2024-05-09 23:40:00|10141.2|10138.2|10141.9|10138.9|10142.9|10139.9|10141|10138|0
1715298300000|2024-05-09 23:45:00|10142.1|10139.1|10142|10139|10143|10140|10141.6|10138.6|0
1715298600000|2024-05-09 23:50:00|10142.2|10139.2|10143.1|10140.1|10143.6|10140.6|10141.9|10138.9|0
1715298900000|2024-05-09 23:55:00|10143.2|10140.2|10144|10139|10144|10141|10141.4|10138.4|0
1715299200000|2024-05-10 00:00:00|10144.2|10139.2|10142.5|10137.5|10145|10140|10141.4|10136.4|0
1715299500000|2024-05-10 00:05:00|10142.3|10137.3|10143.9|10138.9|10144.7|10139.7|10142.3|10137.3|0
1715299800000|2024-05-10 00:10:00|10143.8|10138.8|10142.7|10137.7|10143.8|10138.8|10141.7|10136.7|0
1715300100000|2024-05-10 00:15:00|10142.8|10137.8|10143.5|10138.5|10143.6|10138.6|10141.5|10136.5|0
1715300400000|2024-05-10 00:20:00|10143.6|10138.6|10142.9|10137.9|10144.4|10139.4|10142.3|10137.3|0
1715300700000|2024-05-10 00:25:00|10142.8|10137.8|10143|10138|10143.1|10138.1|10141.4|10136.4|0
1715301000000|2024-05-10 00:30:00|10143.1|10138.1|10139.8|10134.8|10143.5|10138.5|10139.3|10134.3|0
1715301300000|2024-05-10 00:35:00|10139.9|10134.9|10140.9|10135.9|10141.5|10136.5|10139.3|10134.3|0
1715301600000|2024-05-10 00:40:00|10141|10136|10142.5|10137.5|10142.9|10137.9|10141|10136|0
1715301900000|2024-05-10 00:45:00|10142.6|10137.6|10142|10137|10142.7|10137.7|10141.7|10136.7|0
1715302200000|2024-05-10 00:50:00|10141.9|10136.9|10142.3|10137.3|10143.3|10138.3|10141.7|10136.7|0
1715302500000|2024-05-10 00:55:00|10142.4|10137.4|10143.6|10138.6|10143.8|10138.8|10142.3|10137.3|0
1715302800000|2024-05-10 01:00:00|10143.7|10138.7|10144.9|10139.9|10145.4|10140.4|10142.9|10137.9|0
1715303100000|2024-05-10 01:05:00|10145|10140|10143.5|10138.5|10145.3|10140.3|10143.1|10138.1|0
1715303400000|2024-05-10 01:10:00|10143.4|10138.4|10141|10136|10143.4|10138.4|10140.9|10135.9|0
1715303700000|2024-05-10 01:15:00|10141.1|10136.1|10141.1|10136.1|10142.1|10137.1|10140.1|10135.1|0
1715304000000|2024-05-10 01:20:00|10141|10136|10139.3|10134.3|10141.3|10136.3|10139.1|10134.1|0
1715304300000|2024-05-10 01:25:00|10139.2|10134.2|10139.2|10134.2|10140.3|10135.3|10138.6|10133.6|0
1715304600000|2024-05-10 01:30:00|10139.1|10134.1|10140|10135|10140.7|10135.7|10137.5|10132.5|0
1715304900000|2024-05-10 01:35:00|10140.1|10135.1|10138.9|10133.9|10140.4|10135.4|10137.6|10132.6|0
1715305200000|2024-05-10 01:40:00|10138.7|10133.7|10140.5|10135.5|10140.8|10135.8|10138.3|10133.3|0
1715305500000|2024-05-10 01:45:00|10140.6|10135.6|10138.2|10133.2|10140.7|10135.7|10138|10133|0
1715305800000|2024-05-10 01:50:00|10138.1|10133.1|10137.5|10132.5|10138.7|10133.7|10136.7|10131.7|0
1715306100000|2024-05-10 01:55:00|10137.6|10132.6|10136.5|10131.5|10137.7|10132.7|10136.2|10131.2|0
1715306400000|2024-05-10 02:00:00|10136.4|10131.4|10138|10133|10138.7|10133.7|10135.8|10130.8|0
1715306700000|2024-05-10 02:05:00|10137.9|10132.9|10137.7|10132.7|10138.3|10133.3|10137|10132|0
1715307000000|2024-05-10 02:10:00|10137.6|10132.6|10136.4|10131.4|10138.3|10133.3|10135.6|10130.6|0
1715307300000|2024-05-10 02:15:00|10136.2|10131.2|10136.7|10131.7|10137.9|10132.9|10136.1|10131.1|0
1715307600000|2024-05-10 02:20:00|10136.6|10131.6|10136.4|10131.4|10137.5|10132.5|10135.9|10130.9|0
1715307900000|2024-05-10 02:25:00|10136.1|10131.1|10136.5|10131.5|10137.2|10132.2|10136.1|10131.1|0
1715308200000|2024-05-10 02:30:00|10136.4|10131.4|10136.2|10131.2|10136.7|10131.7|10135|10130|0
1715308500000|2024-05-10 02:35:00|10136.1|10131.1|10134.8|10129.8|10136.4|10131.4|10134.6|10129.6|0
1715308800000|2024-05-10 02:40:00|10135|10130|10135.6|10130.6|10136|10131|10134.5|10129.5|0
1715309100000|2024-05-10 02:45:00|10135.5|10130.5|10136.9|10131.9|10137.2|10132.2|10135.5|10130.5|0
1715309400000|2024-05-10 02:50:00|10137|10132|10136.7|10131.7|10137.1|10132.1|10136.2|10131.2|0
1715309700000|2024-05-10 02:55:00|10136.6|10131.6|10136.5|10131.5|10137|10132|10135.5|10130.5|0
1715310000000|2024-05-10 03:00:00|10136.8|10131.8|10137.2|10132.2|10137.3|10132.3|10136.4|10131.4|0
1715310300000|2024-05-10 03:05:00|10137.1|10132.1|10137.2|10132.2|10137.6|10132.6|10136.5|10131.5|0
1715310600000|2024-05-10 03:10:00|10137.3|10132.3|10138|10133|10138|10133|10136.8|10131.8|0
1715310900000|2024-05-10 03:15:00|10137.9|10132.9|10137.9|10132.9|10138.4|10133.4|10137.9|10132.9|0
1715311200000|2024-05-10 03:20:00|10138|10133|10137.9|10132.9|10138.3|10133.3|10137.9|10132.9|0
1715311500000|2024-05-10 03:25:00|10138|10133|10137.8|10132.8|10138.1|10133.1|10137.5|10132.5|0
1715311800000|2024-05-10 03:30:00|10138.1|10133.1|10137.5|10132.5|10138.4|10133.4|10136.6|10131.6|0
1715312100000|2024-05-10 03:35:00|10137.6|10132.6|10137.2|10132.2|10137.6|10132.6|10136.4|10131.4|0
1715312400000|2024-05-10 03:40:00|10137.3|10132.3|10136.5|10131.5|10137.6|10132.6|10136.2|10131.2|0
1715312700000|2024-05-10 03:45:00|10136.6|10131.6|10135.9|10130.9|10136.6|10131.6|10135.6|10130.6|0
1715313000000|2024-05-10 03:50:00|10135.8|10130.8|10134.8|10129.8|10135.9|10130.9|10133.8|10128.8|0
1715313300000|2024-05-10 03:55:00|10134.9|10129.9|10135.7|10130.7|10135.8|10130.8|10134.6|10129.6|0
1715313600000|2024-05-10 04:00:00|10135.6|10130.6|10136.4|10131.4|10136.9|10131.9|10135.3|10130.3|0
1715313900000|2024-05-10 04:05:00|10136.5|10131.5|10135.1|10130.1|10136.5|10131.5|10134.9|10129.9|0
1715314200000|2024-05-10 04:10:00|10135|10130|10135.3|10130.3|10135.7|10130.7|10134.9|10129.9|0
1715314500000|2024-05-10 04:15:00|10135.2|10130.2|10136.2|10131.2|10136.7|10131.7|10134.9|10129.9|0
1715314800000|2024-05-10 04:20:00|10136.1|10131.1|10137|10132|10137.2|10132.2|10135.7|10130.7|0
1715315100000|2024-05-10 04:25:00|10136.9|10131.9|10136.8|10131.8|10137.2|10132.2|10136.8|10131.8|0
1715315400000|2024-05-10 04:30:00|10136.9|10131.9|10140.4|10135.4|10141.2|10136.2|10136.8|10131.8|0
1715315700000|2024-05-10 04:35:00|10140.3|10135.3|10140.9|10135.9|10141.3|10136.3|10140.1|10135.1|0
1715316000000|2024-05-10 04:40:00|10141|10136|10140.2|10135.2|10141.5|10136.5|10140.2|10135.2|0
1715316300000|2024-05-10 04:45:00|10140.5|10135.5|10142.1|10137.1|10142.2|10137.2|10140.5|10135.5|0
1715316600000|2024-05-10 04:50:00|10142|10137|10141|10136|10142.3|10137.3|10141|10136|0
1715316900000|2024-05-10 04:55:00|10140.9|10135.9|10141.7|10136.7|10141.9|10136.9|10140.8|10135.8|0
1715317200000|2024-05-10 05:00:00|10141.8|10136.8|10143|10138|10143.7|10138.7|10141.2|10136.2|0
1715317500000|2024-05-10 05:05:00|10143.3|10138.3|10141.8|10136.8|10143.4|10138.4|10140.9|10135.9|0
1715317800000|2024-05-10 05:10:00|10141.9|10136.9|10140.7|10135.7|10143.2|10138.2|10140.5|10135.5|0
1715318100000|2024-05-10 05:15:00|10140.8|10135.8|10143.8|10138.8|10144.9|10139.9|10140.2|10135.2|0
1715318400000|2024-05-10 05:20:00|10143.9|10138.9|10141.7|10136.7|10144.8|10139.8|10141.5|10136.5|0
1715318700000|2024-05-10 05:25:00|10141.6|10136.6|10141.7|10136.7|10142.5|10137.5|10141.3|10136.3|0
1715319000000|2024-05-10 05:30:00|10141.8|10136.8|10142.5|10137.5|10143.6|10138.6|10141.3|10136.3|0
1715319300000|2024-05-10 05:35:00|10142.6|10137.6|10143.9|10138.9|10144.3|10139.3|10142.5|10137.5|0
1715319600000|2024-05-10 05:40:00|10144|10139|10144.2|10139.2|10144.4|10139.4|10143.4|10138.4|0
1715319900000|2024-05-10 05:45:00|10144|10139|10145|10140|10145.6|10140.6|10143.8|10138.8|0
1715320200000|2024-05-10 05:50:00|10144.8|10139.8|10143.2|10138.2|10146.1|10141.1|10143.1|10138.1|0
1715320500000|2024-05-10 05:55:00|10143.1|10138.1|10141.7|10136.7|10143.2|10138.2|10141.1|10136.1|0
1715320800000|2024-05-10 06:00:00|10141.8|10136.8|10139.5|10134.5|10142.1|10137.1|10139.2|10134.2|0
1715321100000|2024-05-10 06:05:00|10139.4|10134.4|10139.6|10134.6|10140.4|10135.4|10138.5|10133.5|0
1715321400000|2024-05-10 06:10:00|10139.7|10134.7|10141.3|10136.3|10141.8|10136.8|10139.2|10134.2|0
1715321700000|2024-05-10 06:15:00|10141.1|10136.1|10140.9|10135.9|10141.6|10136.6|10140.2|10135.2|0
1715322000000|2024-05-10 06:20:00|10141|10136|10146|10141|10146.4|10141.4|10141|10136|0
1715322300000|2024-05-10 06:25:00|10146.2|10141.2|10147.4|10142.4|10148.5|10143.5|10145.4|10140.4|0
1715322600000|2024-05-10 06:30:00|10147.5|10142.5|10145.8|10140.8|10147.8|10142.8|10145.1|10140.1|0
1715322900000|2024-05-10 06:35:00|10145.9|10140.9|10147.6|10142.6|10148.5|10143.5|10144.7|10139.7|0
1715323200000|2024-05-10 06:40:00|10147.7|10142.7|10149.3|10144.3|10149.7|10144.7|10147.1|10142.1|0
1715323500000|2024-05-10 06:45:00|10149.4|10144.4|10148.5|10143.5|10149.6|10144.6|10148|10143|0
1715323800000|2024-05-10 06:50:00|10148.4|10143.4|10153.1|10148.1|10153.1|10148.1|10147.7|10142.7|0
1715324100000|2024-05-10 06:55:00|10153.4|10148.4|10157.1|10152.1|10157.8|10152.8|10153|10148|0
1715324400000|2024-05-10 07:00:00|10158.1|10153.1|10167.3|10162.3|10170|10165|10156.8|10151.8|0
1715324700000|2024-05-10 07:05:00|10167.1|10162.1|10164|10159|10167.8|10162.8|10162.6|10157.6|0
1715325000000|2024-05-10 07:10:00|10164.1|10159.1|10159|10154|10164.3|10159.3|10158.7|10153.7|0
1715325300000|2024-05-10 07:15:00|10159.1|10154.1|10156.3|10151.3|10159.2|10154.2|10155.4|10150.4|0
1715325600000|2024-05-10 07:20:00|10156.2|10151.2|10161.4|10156.4|10162|10157|10155.7|10150.7|0
1715325900000|2024-05-10 07:25:00|10161.2|10156.2|10159.6|10154.6|10161.4|10156.4|10158.4|10153.4|0
1715326200000|2024-05-10 07:30:00|10160|10155|10157.6|10152.6|10160.8|10155.8|10156.3|10151.3|0
1715326500000|2024-05-10 07:35:00|10157.5|10152.5|10160.5|10155.5|10160.8|10155.8|10157|10152|0
1715326800000|2024-05-10 07:40:00|10160.6|10155.6|10159.8|10154.8|10161.4|10156.4|10158.4|10153.4|0
1715327100000|2024-05-10 07:45:00|10159.7|10154.7|10155.3|10150.3|10160.9|10155.9|10154.5|10149.5|0
1715327400000|2024-05-10 07:50:00|10155.4|10150.4|10155|10150|10156.3|10151.3|10153.7|10148.7|0
1715327700000|2024-05-10 07:55:00|10154.9|10149.9|10155.3|10150.3|10157|10152|10153.9|10148.9|0
1715328000000|2024-05-10 08:00:00|10155.8|10150.8|10160.8|10157.8|10166.5|10163.5|10155.3|10150.3|0
1715328300000|2024-05-10 08:05:00|10160.6|10157.6|10163|10160|10164|10161|10160.2|10157.2|0
1715328600000|2024-05-10 08:10:00|10162.9|10159.9|10169.6|10166.6|10170.3|10167.3|10162.9|10159.9|0
1715328900000|2024-05-10 08:15:00|10169.4|10166.4|10173.3|10170.3|10176|10173|10168|10165|0
1715329200000|2024-05-10 08:20:00|10173.4|10170.4|10176.2|10173.2|10177.6|10174.6|10173.1|10170.1|0
1715329500000|2024-05-10 08:25:00|10176.1|10173.1|10178.4|10175.4|10178.9|10175.9|10175.6|10172.6|0
1715329800000|2024-05-10 08:30:00|10178.2|10175.2|10176.8|10173.8|10179.2|10176.2|10175.8|10172.8|0
1715330100000|2024-05-10 08:35:00|10176.7|10173.7|10182.3|10179.3|10183.5|10180.5|10176.7|10173.7|0
1715330400000|2024-05-10 08:40:00|10181.7|10178.7|10182.6|10179.6|10184.3|10181.3|10181.3|10178.3|0
1715330700000|2024-05-10 08:45:00|10183.9|10180.9|10184.3|10181.3|10184.7|10181.7|10182.7|10179.7|0
1715331000000|2024-05-10 08:50:00|10184.2|10181.2|10186.2|10183.2|10186.3|10183.3|10182.9|10179.9|0
1715331300000|2024-05-10 08:55:00|10186.1|10183.1|10187.4|10184.4|10187.8|10184.8|10184.8|10181.8|0
1715331600000|2024-05-10 09:00:00|10187.5|10184.5|10186.3|10183.3|10189.8|10186.8|10185.1|10182.1|0
1715331900000|2024-05-10 09:05:00|10187.5|10184.5|10188.1|10185.1|10189.8|10186.8|10186.3|10183.3|0
1715332200000|2024-05-10 09:10:00|10189.7|10186.7|10189.1|10186.1|10191.1|10188.1|10186.3|10183.3|0
1715332500000|2024-05-10 09:15:00|10187.6|10184.6|10189.3|10186.3|10191.3|10188.3|10186.7|10183.7|0
1715332800000|2024-05-10 09:20:00|10188|10185|10187.8|10184.8|10192.2|10189.2|10186.7|10183.7|0
1715333100000|2024-05-10 09:25:00|10188.2|10185.2|10183.6|10180.6|10188.2|10185.2|10181.2|10178.2|0
1715333400000|2024-05-10 09:30:00|10183.5|10180.5|10184.8|10181.8|10185.7|10182.7|10183.3|10180.3|0
1715333700000|2024-05-10 09:35:00|10184.9|10181.9|10187.2|10184.2|10188.3|10185.3|10184.9|10181.9|0
1715334000000|2024-05-10 09:40:00|10187.1|10184.1|10189.3|10186.3|10190.4|10187.4|10187.1|10184.1|0
1715334300000|2024-05-10 09:45:00|10189.8|10186.8|10191.4|10188.4|10192|10189|10188.7|10185.7|0
1715334600000|2024-05-10 09:50:00|10191.3|10188.3|10189.4|10186.4|10192.4|10189.4|10189|10186|0
1715334900000|2024-05-10 09:55:00|10189.7|10186.7|10188.5|10185.5|10190.8|10187.8|10187|10184|0
1715335200000|2024-05-10 10:00:00|10188.7|10185.7|10189.9|10186.9|10194|10191|10188.4|10185.4|0
1715335500000|2024-05-10 10:05:00|10189.8|10186.8|10191.2|10188.2|10191.7|10188.7|10189.1|10186.1|0
1715335800000|2024-05-10 10:10:00|10191.3|10188.3|10190.2|10187.2|10191.4|10188.4|10188.4|10185.4|0
1715336100000|2024-05-10 10:15:00|10189.6|10186.6|10190.3|10187.3|10190.8|10187.8|10189.5|10186.5|0
1715336400000|2024-05-10 10:20:00|10191|10188|10190.2|10187.2|10191.5|10188.5|10189.2|10186.2|0
1715336700000|2024-05-10 10:25:00|10190.1|10187.1|10187.3|10184.3|10190.2|10187.2|10187.3|10184.3|0
1715337000000|2024-05-10 10:30:00|10187.4|10184.4|10187.5|10184.5|10188.4|10185.4|10186.5|10183.5|0
1715337300000|2024-05-10 10:35:00|10187.4|10184.4|10188.6|10185.6|10189.7|10186.7|10186.2|10183.2|0
1715337600000|2024-05-10 10:40:00|10189|10186|10187|10184|10189|10186|10187|10184|0
1715337900000|2024-05-10 10:45:00|10187.4|10184.4|10187.4|10184.4|10188.8|10185.8|10187|10184|0
1715338200000|2024-05-10 10:50:00|10187.6|10184.6|10184.1|10181.1|10188|10185|10183.5|10180.5|0
1715338500000|2024-05-10 10:55:00|10183.7|10180.7|10185.1|10182.1|10185.1|10182.1|10182.1|10179.1|0
1715338800000|2024-05-10 11:00:00|10180.2|10177.2|10177.1|10174.1|10181.1|10178.1|10175.9|10172.9|0
1715339100000|2024-05-10 11:05:00|10177|10174|10179.1|10176.1|10180.8|10177.8|10176.9|10173.9|0
1715339400000|2024-05-10 11:10:00|10178.4|10175.4|10173.4|10170.4|10178.4|10175.4|10173.4|10170.4|0
1715339700000|2024-05-10 11:15:00|10173.9|10170.9|10174.2|10171.2|10174.8|10171.8|10173.9|10170.9|0
1715340000000|2024-05-10 11:20:00|10171.2|10168.2|10172.7|10169.7|10172.8|10169.8|10170.9|10167.9|0
1715340300000|2024-05-10 11:25:00|10172.6|10169.6|10176.1|10173.1|10177.1|10174.1|10172.3|10169.3|0
1715340600000|2024-05-10 11:30:00|10176|10173|10182|10179|10182|10179|10176|10173|0
1715340900000|2024-05-10 11:35:00|10182.1|10179.1|10180.5|10177.5|10182.2|10179.2|10180.5|10177.5|0
1715341200000|2024-05-10 11:40:00|10180.4|10177.4|10177.4|10174.4|10180.5|10177.5|10176.4|10173.4|0
1715341500000|2024-05-10 11:45:00|10177.6|10174.6|10178.6|10175.6|10180.6|10177.6|10177.6|10174.6|0
1715341800000|2024-05-10 11:50:00|10178.5|10175.5|10177.4|10174.4|10178.8|10175.8|10176.9|10173.9|0
1715342100000|2024-05-10 11:55:00|10176.9|10173.9|10178.3|10175.3|10179.5|10176.5|10176.4|10173.4|0
1715342400000|2024-05-10 12:00:00|10178|10175|10178|10175|10180.1|10177.1|10176.7|10173.7|0
1715342700000|2024-05-10 12:05:00|10178.1|10175.1|10175.2|10172.2|10178.5|10175.5|10174.6|10171.6|0
1715343000000|2024-05-10 12:10:00|10175.3|10172.3|10178.6|10175.6|10178.6|10175.6|10174.5|10171.5|0
1715343300000|2024-05-10 12:15:00|10178.8|10175.8|10178|10175|10179.8|10176.8|10177|10174|0
1715343600000|2024-05-10 12:20:00|10177.9|10174.9|10185.4|10182.4|10187.4|10184.4|10177.6|10174.6|0
1715343900000|2024-05-10 12:25:00|10185.5|10182.5|10191.1|10188.1|10191.1|10188.1|10185.5|10182.5|0
1715344200000|2024-05-10 12:30:00|10190.5|10187.5|10186.3|10183.3|10190.5|10187.5|10186.3|10183.3|0
1715344500000|2024-05-10 12:35:00|10186.2|10183.2|10179.6|10176.6|10186.3|10183.3|10179.4|10176.4|0
1715344800000|2024-05-10 12:40:00|10179.1|10176.1|10178.4|10175.4|10180.9|10177.9|10177.5|10174.5|0
1715345100000|2024-05-10 12:45:00|10178.5|10175.5|10174.2|10171.2|10178.9|10175.9|10172.3|10169.3|0
1715345400000|2024-05-10 12:50:00|10174.1|10171.1|10167.2|10164.2|10174.4|10171.4|10166.6|10163.6|0
1715345700000|2024-05-10 12:55:00|10167.3|10164.3|10162.3|10159.3|10167.7|10164.7|10161.9|10158.9|0
1715346000000|2024-05-10 13:00:00|10162.4|10159.4|10161.5|10158.5|10163.4|10160.4|10158.4|10155.4|0
1715346300000|2024-05-10 13:05:00|10161.6|10158.6|10165.6|10162.6|10167.2|10164.2|10161.5|10158.5|0
1715346600000|2024-05-10 13:10:00|10165.5|10162.5|10164.2|10161.2|10167.4|10164.4|10162.7|10159.7|0
1715346900000|2024-05-10 13:15:00|10163.8|10160.8|10169.3|10166.3|10169.3|10166.3|10162|10159|0
1715347200000|2024-05-10 13:20:00|10169.4|10166.4|10174|10171|10175.4|10172.4|10169|10166|0
1715347500000|2024-05-10 13:25:00|10180|10177|10172.4|10169.4|10181.8|10178.8|10170.1|10167.1|0
1715347800000|2024-05-10 13:30:00|10177.3|10174.3|10190.6|10188.8|10193.5|10191.7|10161.4|10159.6|0
1715348100000|2024-05-10 13:35:00|10191.2|10189.4|10177.5|10175.7|10196.6|10194.8|10171.6|10169.8|0
1715348400000|2024-05-10 13:40:00|10178.2|10176.4|10194.6|10192.8|10200|10198.2|10178.1|10176.3|0
1715348700000|2024-05-10 13:45:00|10194.3|10192.5|10206.3|10204.5|10210.4|10208.6|10191.5|10189.7|0
1715349000000|2024-05-10 13:50:00|10207.2|10205.4|10195|10193.2|10207.2|10205.4|10192.6|10190.8|0
1715349300000|2024-05-10 13:55:00|10194.6|10192.8|10197.2|10195.4|10203.4|10201.6|10193.1|10191.3|0
1715349600000|2024-05-10 14:00:00|10195.1|10193.3|10183.5|10181.7|10195.5|10193.7|10166.5|10164.7|0
1715349900000|2024-05-10 14:05:00|10184.5|10182.7|10168.1|10166.3|10192|10190.2|10166.5|10164.7|0
1715350200000|2024-05-10 14:10:00|10168.6|10166.8|10149.1|10147.3|10168.6|10166.8|10148.2|10146.4|0
1715350500000|2024-05-10 14:15:00|10149.2|10147.4|10135.5|10133.7|10157.5|10155.7|10134.2|10132.4|0
1715350800000|2024-05-10 14:20:00|10135.6|10133.8|10145.4|10143.6|10147|10145.2|10130|10128.2|0
1715351100000|2024-05-10 14:25:00|10145.5|10143.7|10117.4|10115.6|10146.2|10144.4|10116.3|10114.5|0
1715351400000|2024-05-10 14:30:00|10117.5|10115.7|10116.2|10114.4|10121.3|10119.5|10106.3|10104.5|0
1715351700000|2024-05-10 14:35:00|10116.5|10114.7|10118.6|10116.8|10119.3|10117.5|10105.9|10104.1|0
1715352000000|2024-05-10 14:40:00|10117.9|10116.1|10123.4|10121.6|10130.7|10128.9|10117|10115.2|0
1715352300000|2024-05-10 14:45:00|10123.7|10121.9|10117.9|10116.1|10125.2|10123.4|10113.6|10111.8|0
1715352600000|2024-05-10 14:50:00|10118|10116.2|10090.8|10089|10124.8|10123|10089.5|10087.7|0
1715352900000|2024-05-10 14:55:00|10090.3|10088.5|10101.2|10099.4|10102.9|10101.1|10086.7|10084.9|0
1715353200000|2024-05-10 15:00:00|10101.3|10099.5|10105.2|10103.4|10107.8|10106|10095.9|10094.1|0
1715353500000|2024-05-10 15:05:00|10105.5|10103.7|10098.7|10096.9|10114.1|10112.3|10094.7|10092.9|0
1715353800000|2024-05-10 15:10:00|10098.6|10096.8|10103.4|10101.6|10106.7|10104.9|10094.2|10092.4|0
1715354100000|2024-05-10 15:15:00|10103.7|10101.9|10109.5|10107.7|10110.7|10108.9|10103.7|10101.9|0
1715354400000|2024-05-10 15:20:00|10110.2|10108.4|10110.8|10109|10115.2|10113.4|10107.8|10106|0
1715354700000|2024-05-10 15:25:00|10110.9|10109.1|10115.3|10113.5|10115.7|10113.9|10106.9|10105.1|0
1715355000000|2024-05-10 15:30:00|10115.7|10113.9|10108.6|10106.8|10116.1|10114.3|10105|10103.2|0
1715355300000|2024-05-10 15:35:00|10108.5|10106.7|10096|10094.2|10110.1|10108.3|10090.8|10089|0
1715355600000|2024-05-10 15:40:00|10095.6|10093.8|10082.9|10081.1|10097.5|10095.7|10076.7|10074.9|0
1715355900000|2024-05-10 15:45:00|10082.5|10080.7|10094.5|10092.7|10094.9|10093.1|10079|10077.2|0
1715356200000|2024-05-10 15:50:00|10094.2|10092.4|10095.9|10094.1|10101|10099.2|10093|10091.2|0
1715356500000|2024-05-10 15:55:00|10096.2|10094.4|10101.5|10099.7|10103.5|10101.7|10095.4|10093.6|0
1715356800000|2024-05-10 16:00:00|10097.8|10096|10088.2|10086.4|10099|10097.2|10087.1|10085.3|0
1715357100000|2024-05-10 16:05:00|10088.5|10086.7|10096.2|10094.4|10097.1|10095.3|10082.4|10080.6|0
1715357400000|2024-05-10 16:10:00|10096.5|10094.7|10097.6|10095.8|10099.6|10097.8|10094|10092.2|0
1715357700000|2024-05-10 16:15:00|10097.8|10096|10095.1|10093.3|10100.3|10098.5|10094.1|10092.3|0
1715358000000|2024-05-10 16:20:00|10095.2|10093.4|10106.4|10104.6|10106.5|10104.7|10092.6|10090.8|0
1715358300000|2024-05-10 16:25:00|10106.8|10105|10105.3|10103.5|10107.1|10105.3|10101.3|10099.5|0
1715358600000|2024-05-10 16:30:00|10105.2|10103.4|10106.9|10105.1|10110|10108.2|10103.8|10102|0
1715358900000|2024-05-10 16:35:00|10106.8|10105|10098.3|10096.5|10108.6|10106.8|10095.4|10093.6|0
1715359200000|2024-05-10 16:40:00|10098.6|10096.8|10097.7|10095.9|10102.5|10100.7|10095.7|10093.9|0
1715359500000|2024-05-10 16:45:00|10097.8|10096|10112.1|10110.3|10114|10112.2|10097.6|10095.8|0
1715359800000|2024-05-10 16:50:00|10111.7|10109.9|10113.3|10111.5|10113.8|10112|10107|10105.2|0
1715360100000|2024-05-10 16:55:00|10113.2|10111.4|10111.5|10109.7|10118|10116.2|10111|10109.2|0
1715360400000|2024-05-10 17:00:00|10111|10109.2|10107|10105.2|10111.7|10109.9|10102.8|10101|0
1715360700000|2024-05-10 17:05:00|10106.9|10105.1|10098.8|10097|10108|10106.2|10098.2|10096.4|0
1715361000000|2024-05-10 17:10:00|10098.6|10096.8|10104.2|10102.4|10104.7|10102.9|10098.3|10096.5|0
1715361300000|2024-05-10 17:15:00|10104.3|10102.5|10106|10104.2|10107.9|10106.1|10104.3|10102.5|0
1715361600000|2024-05-10 17:20:00|10106.2|10104.4|10104|10102.2|10107.8|10106|10103|10101.2|0
1715361900000|2024-05-10 17:25:00|10102.4|10100.6|10101|10099.2|10107.6|10105.8|10099.3|10097.5|0
1715362200000|2024-05-10 17:30:00|10101.6|10099.8|10104.7|10102.9|10105.7|10103.9|10099.4|10097.6|0
1715362500000|2024-05-10 17:35:00|10104.6|10102.8|10104.3|10102.5|10107.5|10105.7|10102.6|10100.8|0
1715362800000|2024-05-10 17:40:00|10103.9|10102.1|10095.2|10093.4|10104.5|10102.7|10094.9|10093.1|0
1715363100000|2024-05-10 17:45:00|10095.5|10093.7|10101|10099.2|10101|10099.2|10087.2|10085.4|0
1715363400000|2024-05-10 17:50:00|10100.9|10099.1|10115.5|10113.7|10116|10114.2|10100.9|10099.1|0
1715363700000|2024-05-10 17:55:00|10114.6|10112.8|10124.5|10122.7|10127.7|10125.9|10113.5|10111.7|0
1715364000000|2024-05-10 18:00:00|10124.2|10122.4|10116.3|10114.5|10124.2|10122.4|10113.8|10112|0
1715364300000|2024-05-10 18:05:00|10116.2|10114.4|10128.9|10127.1|10129|10127.2|10115.1|10113.3|0
1715364600000|2024-05-10 18:10:00|10129.5|10127.7|10124|10122.2|10129.5|10127.7|10124|10122.2|0
1715364900000|2024-05-10 18:15:00|10124.5|10122.7|10125.4|10123.6|10128.4|10126.6|10123.8|10122|0
1715365200000|2024-05-10 18:20:00|10125.3|10123.5|10122.6|10120.8|10125.3|10123.5|10120.3|10118.5|0
1715365500000|2024-05-10 18:25:00|10122.5|10120.7|10122.7|10120.9|10123.7|10121.9|10117.8|10116|0
1715365800000|2024-05-10 18:30:00|10122.6|10120.8|10113.7|10111.9|10122.6|10120.8|10110.3|10108.5|0
1715366100000|2024-05-10 18:35:00|10113.6|10111.8|10113.6|10111.8|10115.2|10113.4|10107|10105.2|0
1715366400000|2024-05-10 18:40:00|10113.5|10111.7|10116.2|10114.4|10117.8|10116|10113|10111.2|0
1715366700000|2024-05-10 18:45:00|10116.5|10114.7|10117.4|10115.6|10118.9|10117.1|10113.7|10111.9|0
1715367000000|2024-05-10 18:50:00|10117.5|10115.7|10120.4|10118.6|10124|10122.2|10117.5|10115.7|0
1715367300000|2024-05-10 18:55:00|10120.6|10118.8|10127.6|10125.8|10127.7|10125.9|10120.5|10118.7|0
1715367600000|2024-05-10 19:00:00|10127.8|10126|10128.2|10126.4|10129.5|10127.7|10119.7|10117.9|0
1715367900000|2024-05-10 19:05:00|10128.5|10126.7|10123.5|10121.7|10128.6|10126.8|10121.5|10119.7|0
1715368200000|2024-05-10 19:10:00|10123.3|10121.5|10121.5|10119.7|10125|10123.2|10121.3|10119.5|0
1715368500000|2024-05-10 19:15:00|10121.3|10119.5|10129.3|10127.5|10130.1|10128.3|10120.8|10119|0
1715368800000|2024-05-10 19:20:00|10129|10127.2|10129.6|10127.8|10131.2|10129.4|10124.4|10122.6|0
1715369100000|2024-05-10 19:25:00|10129.7|10127.9|10131.1|10129.3|10132.8|10131|10129.2|10127.4|0
1715369400000|2024-05-10 19:30:00|10131.4|10129.6|10129.7|10127.9|10134.2|10132.4|10125.4|10123.6|0
1715369700000|2024-05-10 19:35:00|10129.5|10127.7|10129.5|10127.7|10132|10130.2|10126.4|10124.6|0
1715370000000|2024-05-10 19:40:00|10129.4|10127.6|10121.6|10119.8|10130.3|10128.5|10121.3|10119.5|0
1715370300000|2024-05-10 19:45:00|10121.1|10119.3|10120.5|10118.7|10122.7|10120.9|10117|10115.2|0
1715370600000|2024-05-10 19:50:00|10120.6|10118.8|10132.3|10130.5|10133|10131.2|10120.6|10118.8|0
1715370900000|2024-05-10 19:55:00|10132.7|10130.9|10131.5|10129.7|10139.9|10138.1|10130.4|10128.6|0
1715371200000|2024-05-10 20:00:00|10132.1|10129.1|10123.8|10120.8|10132.1|10129.1|10122.8|10119.8|0
1715371500000|2024-05-10 20:05:00|10124|10121|10125|10122|10125.2|10122.2|10123.1|10120.1|0
1715371800000|2024-05-10 20:10:00|10125.1|10122.1|10125.5|10122.5|10125.8|10122.8|10123.8|10120.8|0
1715372100000|2024-05-10 20:15:00|10125.6|10122.6|10125.8|10122.8|10127.8|10124.8|10125.4|10122.4|0
1715372400000|2024-05-10 20:20:00|10125.9|10122.9|10124.5|10121.5|10126.2|10123.2|10124.4|10121.4|0
1715372700000|2024-05-10 20:25:00|10124.4|10121.4|10122.3|10119.3|10124.5|10121.5|10121.7|10118.7|0
1715373000000|2024-05-10 20:30:00|10122.4|10119.4|10121.6|10118.6|10122.5|10119.5|10121.1|10118.1|0
1715373300000|2024-05-10 20:35:00|10121.5|10118.5|10120.5|10117.5|10122|10119|10119.5|10116.5|0
1715373600000|2024-05-10 20:40:00|10120.4|10117.4|10122|10119|10122|10119|10120|10117|0
1715373900000|2024-05-10 20:45:00|10121.9|10118.9|10120.5|10117.5|10122.1|10119.1|10120.5|10117.5|0
1715374200000|2024-05-10 20:50:00|10120.7|10117.7|10119.6|10116.6|10120.8|10117.8|10119.4|10116.4|0
1715374500000|2024-05-10 20:55:00|10119.5|10116.5|10119.3|10116.3|10119.9|10116.9|10118.9|10115.9|0
1715551200000|2024-05-12 22:00:00|10120.6|10115.6|10121.3|10116.3|10122.6|10117.6|10120.3|10115.3|0
1715551500000|2024-05-12 22:05:00|10121.2|10116.2|10115.3|10110.3|10121.2|10116.2|10114.4|10109.4|0
1715551800000|2024-05-12 22:10:00|10115.8|10110.8|10116.9|10111.9|10117.1|10112.1|10115.2|10110.2|0
1715552100000|2024-05-12 22:15:00|10116.8|10111.8|10119.5|10114.5|10119.5|10114.5|10116.6|10111.6|0
1715552400000|2024-05-12 22:20:00|10119.6|10114.6|10120.7|10115.7|10120.8|10115.8|10118.6|10113.6|0
1715552700000|2024-05-12 22:25:00|10120.6|10115.6|10121.5|10116.5|10121.7|10116.7|10120.2|10115.2|0
1715553000000|2024-05-12 22:30:00|10121.6|10116.6|10124|10119|10125.3|10120.3|10121.5|10116.5|0
1715553300000|2024-05-12 22:35:00|10124.1|10119.1|10122.7|10117.7|10124.3|10119.3|10122.3|10117.3|0
1715553600000|2024-05-12 22:40:00|10122.6|10117.6|10123.2|10118.2|10123.9|10118.9|10122.2|10117.2|0
1715553900000|2024-05-12 22:45:00|10122.8|10117.8|10122.4|10117.4|10124.3|10119.3|10122.3|10117.3|0
1715554200000|2024-05-12 22:50:00|10122.7|10117.7|10123.5|10118.5|10123.9|10118.9|10122.7|10117.7|0
1715554500000|2024-05-12 22:55:00|10123.6|10118.6|10123.7|10118.7|10124.4|10119.4|10123.4|10118.4|0
1715554800000|2024-05-12 23:00:00|10123.9|10118.9|10124|10119|10124.5|10119.5|10120.5|10115.5|0
1715555100000|2024-05-12 23:05:00|10123.9|10118.9|10125.8|10120.8|10127.3|10122.3|10123.6|10118.6|0
1715555400000|2024-05-12 23:10:00|10125.9|10120.9|10125.7|10120.7|10126.6|10121.6|10125.3|10120.3|0
1715555700000|2024-05-12 23:15:00|10125.8|10120.8|10125.7|10120.7|10126.2|10121.2|10125.3|10120.3|0
1715556000000|2024-05-12 23:20:00|10125.8|10120.8|10126.3|10121.3|10127.1|10122.1|10125.5|10120.5|0
1715556300000|2024-05-12 23:25:00|10126.5|10121.5|10127.4|10122.4|10127.9|10122.9|10126.3|10121.3|0
1715556600000|2024-05-12 23:30:00|10127.3|10122.3|10125.9|10120.9|10127.4|10122.4|10125.5|10120.5|0
1715556900000|2024-05-12 23:35:00|10125.8|10120.8|10125.6|10120.6|10126.5|10121.5|10125.5|10120.5|0
1715557200000|2024-05-12 23:40:00|10125.7|10120.7|10125.2|10120.2|10126.3|10121.3|10124.9|10119.9|0
1715557500000|2024-05-12 23:45:00|10125.5|10120.5|10125.4|10120.4|10125.9|10120.9|10124.5|10119.5|0
1715557800000|2024-05-12 23:50:00|10125.5|10120.5|10123.8|10118.8|10125.6|10120.6|10123.4|10118.4|0
1715558100000|2024-05-12 23:55:00|10123.7|10118.7|10123|10118|10123.9|10118.9|10122.8|10117.8|0
1715558400000|2024-05-13 00:00:00|10123.1|10118.1|10124.4|10119.4|10124.5|10119.5|10122.3|10117.3|0
1715558700000|2024-05-13 00:05:00|10124.6|10119.6|10123.2|10118.2|10124.6|10119.6|10119|10114|0
1715559000000|2024-05-13 00:10:00|10123.4|10118.4|10127.3|10122.3|10127.6|10122.6|10123.2|10118.2|0
1715559300000|2024-05-13 00:15:00|10127.5|10122.5|10123.1|10118.1|10127.7|10122.7|10123.1|10118.1|0
1715559600000|2024-05-13 00:20:00|10123|10118|10121.6|10116.6|10123.4|10118.4|10120.4|10115.4|0
1715559900000|2024-05-13 00:25:00|10121.5|10116.5|10122.6|10117.6|10122.6|10117.6|10120.3|10115.3|0
1715560200000|2024-05-13 00:30:00|10122.4|10117.4|10122.3|10117.3|10123.1|10118.1|10120.9|10115.9|0
1715560500000|2024-05-13 00:35:00|10122.2|10117.2|10123.1|10118.1|10123.2|10118.2|10121.7|10116.7|0
1715560800000|2024-05-13 00:40:00|10123.2|10118.2|10124|10119|10124.9|10119.9|10122.2|10117.2|0
1715561100000|2024-05-13 00:45:00|10124.1|10119.1|10124.8|10119.8|10125.1|10120.1|10123.4|10118.4|0
1715561400000|2024-05-13 00:50:00|10125|10120|10126.5|10121.5|10126.9|10121.9|10124.5|10119.5|0
1715561700000|2024-05-13 00:55:00|10126.6|10121.6|10130|10125|10130.1|10125.1|10126.6|10121.6|0
1715562000000|2024-05-13 01:00:00|10129.9|10124.9|10130|10125|10132.5|10127.5|10128.6|10123.6|0
1715562300000|2024-05-13 01:05:00|10130.2|10125.2|10129.7|10124.7|10131.1|10126.1|10129.2|10124.2|0
1715562600000|2024-05-13 01:10:00|10129.8|10124.8|10130.8|10125.8|10131.1|10126.1|10128.9|10123.9|0
1715562900000|2024-05-13 01:15:00|10130.9|10125.9|10128.5|10123.5|10131|10126|10127.1|10122.1|0
1715563200000|2024-05-13 01:20:00|10128.6|10123.6|10128.4|10123.4|10129.5|10124.5|10127.9|10122.9|0
1715563500000|2024-05-13 01:25:00|10128.5|10123.5|10128.6|10123.6|10129.6|10124.6|10127.6|10122.6|0
1715563800000|2024-05-13 01:30:00|10128.9|10123.9|10129.2|10124.2|10130.1|10125.1|10128.3|10123.3|0
1715564100000|2024-05-13 01:35:00|10129.1|10124.1|10130.9|10125.9|10131.2|10126.2|10129|10124|0
1715564400000|2024-05-13 01:40:00|10130.8|10125.8|10130|10125|10131.1|10126.1|10129.7|10124.7|0
1715564700000|2024-05-13 01:45:00|10129.9|10124.9|10130.4|10125.4|10131.4|10126.4|10129.7|10124.7|0
1715565000000|2024-05-13 01:50:00|10130.3|10125.3|10130.1|10125.1|10131.2|10126.2|10129.8|10124.8|0
1715565300000|2024-05-13 01:55:00|10130|10125|10130.9|10125.9|10131.4|10126.4|10129.3|10124.3|0
1715565600000|2024-05-13 02:00:00|10130.8|10125.8|10129.5|10124.5|10131.6|10126.6|10129.5|10124.5|0
1715565900000|2024-05-13 02:05:00|10129.6|10124.6|10130.1|10125.1|10130.3|10125.3|10129.2|10124.2|0
1715566200000|2024-05-13 02:10:00|10130.2|10125.2|10130|10125|10130.9|10125.9|10129.7|10124.7|0
1715566500000|2024-05-13 02:15:00|10130.2|10125.2|10131.1|10126.1|10131.4|10126.4|10129.9|10124.9|0
1715566800000|2024-05-13 02:20:00|10131|10126|10131.1|10126.1|10131.9|10126.9|10130.8|10125.8|0
1715567100000|2024-05-13 02:25:00|10131.2|10126.2|10129.6|10124.6|10131.7|10126.7|10129.5|10124.5|0
1715567400000|2024-05-13 02:30:00|10129.7|10124.7|10128.3|10123.3|10129.7|10124.7|10128.2|10123.2|0
1715567700000|2024-05-13 02:35:00|10128.4|10123.4|10129.7|10124.7|10129.7|10124.7|10128.1|10123.1|0
1715568000000|2024-05-13 02:40:00|10129.8|10124.8|10128.9|10123.9|10130|10125|10128.2|10123.2|0
1715568300000|2024-05-13 02:45:00|10129|10124|10129.8|10124.8|10130.3|10125.3|10128.9|10123.9|0
1715568600000|2024-05-13 02:50:00|10130|10125|10128.7|10123.7|10130.1|10125.1|10128.2|10123.2|0
1715568900000|2024-05-13 02:55:00|10128.8|10123.8|10128.7|10123.7|10128.9|10123.9|10128.2|10123.2|0
1715569200000|2024-05-13 03:00:00|10128.9|10123.9|10127.9|10122.9|10128.9|10123.9|10127.2|10122.2|0
1715569500000|2024-05-13 03:05:00|10128|10123|10127.8|10122.8|10128.4|10123.4|10126.7|10121.7|0
1715569800000|2024-05-13 03:10:00|10127.7|10122.7|10127.7|10122.7|10128.3|10123.3|10127.2|10122.2|0
1715570100000|2024-05-13 03:15:00|10127.8|10122.8|10128.3|10123.3|10128.6|10123.6|10127.6|10122.6|0
1715570400000|2024-05-13 03:20:00|10128.2|10123.2|10135.7|10130.7|10138.1|10133.1|10128.1|10123.1|0
1715570700000|2024-05-13 03:25:00|10135.8|10130.8|10139.3|10134.3|10139.7|10134.7|10135.7|10130.7|0
1715571000000|2024-05-13 03:30:00|10139|10134|10137.2|10132.2|10139.4|10134.4|10136.8|10131.8|0
1715571300000|2024-05-13 03:35:00|10137.1|10132.1|10139.3|10134.3|10139.9|10134.9|10136.5|10131.5|0
1715571600000|2024-05-13 03:40:00|10139.2|10134.2|10138.5|10133.5|10139.5|10134.5|10137.7|10132.7|0
1715571900000|2024-05-13 03:45:00|10138.6|10133.6|10141.2|10136.2|10141.2|10136.2|10138.6|10133.6|0
1715572200000|2024-05-13 03:50:00|10141.1|10136.1|10140.9|10135.9|10141.3|10136.3|10139.5|10134.5|0
1715572500000|2024-05-13 03:55:00|10140.8|10135.8|10141.2|10136.2|10142|10137|10140.8|10135.8|0
1715572800000|2024-05-13 04:00:00|10141.1|10136.1|10141.1|10136.1|10141.7|10136.7|10139.5|10134.5|0
1715573100000|2024-05-13 04:05:00|10141|10136|10142|10137|10143.7|10138.7|10140.6|10135.6|0
1715573400000|2024-05-13 04:10:00|10142.1|10137.1|10140.1|10135.1|10142.3|10137.3|10139.4|10134.4|0
1715573700000|2024-05-13 04:15:00|10139.9|10134.9|10140.4|10135.4|10141|10136|10139.8|10134.8|0
1715574000000|2024-05-13 04:20:00|10140.3|10135.3|10140.2|10135.2|10140.9|10135.9|10140.1|10135.1|0
1715574300000|2024-05-13 04:25:00|10140.4|10135.4|10140.4|10135.4|10141.3|10136.3|10140.2|10135.2|0
1715574600000|2024-05-13 04:30:00|10140.5|10135.5|10142.2|10137.2|10142.8|10137.8|10140.5|10135.5|0
1715574900000|2024-05-13 04:35:00|10142.1|10137.1|10141.6|10136.6|10142.2|10137.2|10141.2|10136.2|0
1715575200000|2024-05-13 04:40:00|10141.8|10136.8|10142.7|10137.7|10143|10138|10141.5|10136.5|0
1715575500000|2024-05-13 04:45:00|10142.8|10137.8|10144.1|10139.1|10144.6|10139.6|10142.6|10137.6|0
1715575800000|2024-05-13 04:50:00|10144|10139|10144|10139|10145.6|10140.6|10144|10139|0
1715576100000|2024-05-13 04:55:00|10144.1|10139.1|10145.9|10140.9|10146.5|10141.5|10143.9|10138.9|0
1715576400000|2024-05-13 05:00:00|10146|10141|10147.6|10142.6|10149.5|10144.5|10145.2|10140.2|0
1715576700000|2024-05-13 05:05:00|10147.5|10142.5|10147.8|10142.8|10148.6|10143.6|10146.9|10141.9|0
1715577000000|2024-05-13 05:10:00|10147.9|10142.9|10147.6|10142.6|10148.1|10143.1|10146.4|10141.4|0
1715577300000|2024-05-13 05:15:00|10147.7|10142.7|10148.1|10143.1|10148.6|10143.6|10147.2|10142.2|0
1715577600000|2024-05-13 05:20:00|10148.2|10143.2|10149.4|10144.4|10150|10145|10147.9|10142.9|0
1715577900000|2024-05-13 05:25:00|10149.3|10144.3|10148.8|10143.8|10149.4|10144.4|10148.2|10143.2|0
1715578200000|2024-05-13 05:30:00|10148.9|10143.9|10149|10144|10150.1|10145.1|10148.6|10143.6|0
1715578500000|2024-05-13 05:35:00|10149.1|10144.1|10150|10145|10150.2|10145.2|10148.6|10143.6|0
1715578800000|2024-05-13 05:40:00|10149.8|10144.8|10150|10145|10151|10146|10149.4|10144.4|0
1715579100000|2024-05-13 05:45:00|10149.8|10144.8|10151.1|10146.1|10152.2|10147.2|10149.5|10144.5|0
1715579400000|2024-05-13 05:50:00|10151|10146|10152.1|10147.1|10152.2|10147.2|10150.1|10145.1|0
1715579700000|2024-05-13 05:55:00|10152|10147|10152.1|10147.1|10152.5|10147.5|10150.8|10145.8|0
1715580000000|2024-05-13 06:00:00|10152|10147|10153.1|10148.1|10153.8|10148.8|10151.6|10146.6|0
1715580300000|2024-05-13 06:05:00|10153|10148|10150.7|10145.7|10153.4|10148.4|10150.5|10145.5|0
1715580600000|2024-05-13 06:10:00|10150.5|10145.5|10150.2|10145.2|10151.2|10146.2|10149.2|10144.2|0
1715580900000|2024-05-13 06:15:00|10150.3|10145.3|10150.6|10145.6|10151.7|10146.7|10149.2|10144.2|0
1715581200000|2024-05-13 06:20:00|10150.7|10145.7|10151.4|10146.4|10151.5|10146.5|10148.9|10143.9|0
1715581500000|2024-05-13 06:25:00|10151.5|10146.5|10153.2|10148.2|10153.4|10148.4|10150.3|10145.3|0
1715581800000|2024-05-13 06:30:00|10153.3|10148.3|10152.6|10147.6|10154.8|10149.8|10152.2|10147.2|0
1715582100000|2024-05-13 06:35:00|10152.5|10147.5|10153.9|10148.9|10154.9|10149.9|10152.4|10147.4|0
1715582400000|2024-05-13 06:40:00|10153.8|10148.8|10152.1|10147.1|10153.8|10148.8|10151.9|10146.9|0
1715582700000|2024-05-13 06:45:00|10152.2|10147.2|10151.1|10146.1|10153.3|10148.3|10151.1|10146.1|0
1715583000000|2024-05-13 06:50:00|10151.2|10146.2|10152.2|10147.2|10152.7|10147.7|10150.9|10145.9|0
1715583300000|2024-05-13 06:55:00|10152.3|10147.3|10149.5|10144.5|10152.3|10147.3|10149.2|10144.2|0
1715583600000|2024-05-13 07:00:00|10150.1|10145.1|10152|10147|10152.3|10147.3|10149.7|10144.7|0
1715583900000|2024-05-13 07:05:00|10152.1|10147.1|10153.2|10148.2|10153.5|10148.5|10150.9|10145.9|0
1715584200000|2024-05-13 07:10:00|10153.1|10148.1|10150.8|10145.8|10153.8|10148.8|10150.6|10145.6|0
1715584500000|2024-05-13 07:15:00|10151.1|10146.1|10146.7|10141.7|10151.3|10146.3|10145.5|10140.5|0
1715584800000|2024-05-13 07:20:00|10146.8|10141.8|10146.6|10141.6|10148.5|10143.5|10145.5|10140.5|0
1715585100000|2024-05-13 07:25:00|10146.7|10141.7|10149|10144|10149.8|10144.8|10145.5|10140.5|0
1715585400000|2024-05-13 07:30:00|10148.9|10143.9|10148.4|10143.4|10149.3|10144.3|10146.9|10141.9|0
1715585700000|2024-05-13 07:35:00|10148.5|10143.5|10144.9|10139.9|10149.7|10144.7|10143.9|10138.9|0
1715586000000|2024-05-13 07:40:00|10144.8|10139.8|10144.2|10139.2|10146.2|10141.2|10142.9|10137.9|0
1715586300000|2024-05-13 07:45:00|10144.3|10139.3|10145.6|10140.6|10146.3|10141.3|10143.2|10138.2|0
1715586600000|2024-05-13 07:50:00|10145.5|10140.5|10152.5|10147.5|10153.2|10148.2|10145.4|10140.4|0
1715586900000|2024-05-13 07:55:00|10152.4|10147.4|10152.2|10147.2|10153.4|10148.4|10151.5|10146.5|0
1715587200000|2024-05-13 08:00:00|10151.6|10146.6|10134.1|10131.1|10153.1|10148.1|10133.2|10130.2|0
1715587500000|2024-05-13 08:05:00|10134.2|10131.2|10132.6|10129.6|10135.2|10132.2|10123.5|10120.5|0
1715587800000|2024-05-13 08:10:00|10132.3|10129.3|10135.2|10132.2|10136.2|10133.2|10129|10126|0
1715588100000|2024-05-13 08:15:00|10135.6|10132.6|10134.4|10131.4|10136.2|10133.2|10130.6|10127.6|0
1715588400000|2024-05-13 08:20:00|10134.2|10131.2|10138.1|10135.1|10138.8|10135.8|10134.1|10131.1|0
1715588700000|2024-05-13 08:25:00|10138.3|10135.3|10143.4|10140.4|10143.4|10140.4|10138.1|10135.1|0
1715589000000|2024-05-13 08:30:00|10143.5|10140.5|10142.3|10139.3|10143.9|10140.9|10141.9|10138.9|0
1715589300000|2024-05-13 08:35:00|10142.2|10139.2|10141.4|10138.4|10142.4|10139.4|10140.6|10137.6|0
1715589600000|2024-05-13 08:40:00|10141.3|10138.3|10141.1|10138.1|10141.4|10138.4|10140.4|10137.4|0
1715589900000|2024-05-13 08:45:00|10140.7|10137.7|10140.8|10137.8|10141.6|10138.6|10140.3|10137.3|0
1715590200000|2024-05-13 08:50:00|10140.9|10137.9|10140.7|10137.7|10141.2|10138.2|10140.5|10137.5|0
1715590500000|2024-05-13 08:55:00|10140.6|10137.6|10143.1|10140.1|10143.3|10140.3|10140.6|10137.6|0
1715590800000|2024-05-13 09:00:00|10143.2|10140.2|10143.8|10140.8|10145.5|10142.5|10143.1|10140.1|0
1715591100000|2024-05-13 09:05:00|10143.7|10140.7|10143|10140|10144.1|10141.1|10141.6|10138.6|0
1715591400000|2024-05-13 09:10:00|10142.9|10139.9|10145|10142|10145.3|10142.3|10141.9|10138.9|0
1715591700000|2024-05-13 09:15:00|10145.2|10142.2|10144.3|10141.3|10145.2|10142.2|10142.5|10139.5|0
1715592000000|2024-05-13 09:20:00|10144.4|10141.4|10143.4|10140.4|10145|10142|10142.9|10139.9|0
1715592300000|2024-05-13 09:25:00|10143.3|10140.3|10144.3|10141.3|10144.5|10141.5|10142.2|10139.2|0
1715592600000|2024-05-13 09:30:00|10144.7|10141.7|10145.7|10142.7|10146.3|10143.3|10143.5|10140.5|0
1715592900000|2024-05-13 09:35:00|10145.8|10142.8|10148.6|10145.6|10148.6|10145.6|10143.9|10140.9|0
1715593200000|2024-05-13 09:40:00|10148.7|10145.7|10150|10147|10150.7|10147.7|10148.7|10145.7|0
1715593500000|2024-05-13 09:45:00|10149.9|10146.9|10149.4|10146.4|10150.8|10147.8|10149|10146|0
1715593800000|2024-05-13 09:50:00|10149.5|10146.5|10147.3|10144.3|10149.5|10146.5|10146.7|10143.7|0
1715594100000|2024-05-13 09:55:00|10146|10143|10142.1|10139.1|10147.2|10144.2|10141.1|10138.1|0
1715594400000|2024-05-13 10:00:00|10140.4|10137.4|10140|10137|10142.9|10139.9|10139.7|10136.7|0
1715594700000|2024-05-13 10:05:00|10140.7|10137.7|10141.9|10138.9|10142.5|10139.5|10140.2|10137.2|0
1715595000000|2024-05-13 10:10:00|10142.6|10139.6|10139.8|10136.8|10142.9|10139.9|10139.7|10136.7|0
1715595300000|2024-05-13 10:15:00|10140.1|10137.1|10140.7|10137.7|10142.5|10139.5|10139.6|10136.6|0
1715595600000|2024-05-13 10:20:00|10141.1|10138.1|10140.9|10137.9|10143|10140|10138.6|10135.6|0
1715595900000|2024-05-13 10:25:00|10140.1|10137.1|10145.2|10142.2|10145.3|10142.3|10139.1|10136.1|0
1715596200000|2024-05-13 10:30:00|10145.1|10142.1|10149|10146|10149.4|10146.4|10144.7|10141.7|0
1715596500000|2024-05-13 10:35:00|10149.3|10146.3|10149.2|10146.2|10150.3|10147.3|10148.7|10145.7|0
1715596800000|2024-05-13 10:40:00|10149.1|10146.1|10148.6|10145.6|10149.6|10146.6|10148.3|10145.3|0
1715597100000|2024-05-13 10:45:00|10148.5|10145.5|10149.2|10146.2|10149.9|10146.9|10148.5|10145.5|0
1715597400000|2024-05-13 10:50:00|10149.4|10146.4|10150.4|10147.4|10151.1|10148.1|10149.3|10146.3|0
1715597700000|2024-05-13 10:55:00|10150.1|10147.1|10148|10145|10150.9|10147.9|10146.7|10143.7|0
1715598000000|2024-05-13 11:00:00|10146.2|10143.2|10145.4|10142.4|10147|10144|10141.8|10138.8|0
1715598300000|2024-05-13 11:05:00|10145.5|10142.5|10146.6|10143.6|10147.3|10144.3|10143.1|10140.1|0
1715598600000|2024-05-13 11:10:00|10146.5|10143.5|10150.8|10147.8|10151.2|10148.2|10146.1|10143.1|0
1715598900000|2024-05-13 11:15:00|10149.9|10146.9|10149.4|10146.4|10150.5|10147.5|10148|10145|0
1715599200000|2024-05-13 11:20:00|10149.5|10146.5|10154.8|10151.8|10154.8|10151.8|10148.6|10145.6|0
1715599500000|2024-05-13 11:25:00|10154.9|10151.9|10151.6|10148.6|10155.1|10152.1|10151.2|10148.2|0
1715599800000|2024-05-13 11:30:00|10151.9|10148.9|10151.6|10148.6|10152.1|10149.1|10149.9|10146.9|0
1715600100000|2024-05-13 11:35:00|10151.4|10148.4|10154.4|10151.4|10154.4|10151.4|10150.7|10147.7|0
1715600400000|2024-05-13 11:40:00|10154.6|10151.6|10156.5|10153.5|10156.9|10153.9|10153.9|10150.9|0
1715600700000|2024-05-13 11:45:00|10156.3|10153.3|10158.3|10155.3|10159.4|10156.4|10156.3|10153.3|0
1715601000000|2024-05-13 11:50:00|10158.2|10155.2|10160.4|10157.4|10160.5|10157.5|10156.8|10153.8|0
1715601300000|2024-05-13 11:55:00|10160.5|10157.5|10163.9|10160.9|10164|10161|10160|10157|0
1715601600000|2024-05-13 12:00:00|10163.5|10160.5|10161|10158|10164|10161|10161|10158|0
1715601900000|2024-05-13 12:05:00|10161.2|10158.2|10160.3|10157.3|10162.4|10159.4|10159.4|10156.4|0
1715602200000|2024-05-13 12:10:00|10160.4|10157.4|10158.8|10155.8|10161.9|10158.9|10158.5|10155.5|0
1715602500000|2024-05-13 12:15:00|10158.7|10155.7|10146.2|10143.2|10159|10156|10146.1|10143.1|0
1715602800000|2024-05-13 12:20:00|10146.3|10143.3|10153.2|10150.2|10153.6|10150.6|10145.2|10142.2|0
1715603100000|2024-05-13 12:25:00|10153.3|10150.3|10151.1|10148.1|10153.4|10150.4|10149|10146|0
1715603400000|2024-05-13 12:30:00|10151|10148|10153.9|10150.9|10154.6|10151.6|10150.2|10147.2|0
1715603700000|2024-05-13 12:35:00|10153.8|10150.8|10153.1|10150.1|10154.3|10151.3|10151.3|10148.3|0
1715604000000|2024-05-13 12:40:00|10153.3|10150.3|10156.3|10153.3|10156.4|10153.4|10152.6|10149.6|0
1715604300000|2024-05-13 12:45:00|10156.1|10153.1|10158.7|10155.7|10160|10157|10156.1|10153.1|0
1715604600000|2024-05-13 12:50:00|10158.6|10155.6|10158.6|10155.6|10159.7|10156.7|10157.4|10154.4|0
1715604900000|2024-05-13 12:55:00|10158.9|10155.9|10159|10156|10159.3|10156.3|10158.1|10155.1|0
1715605200000|2024-05-13 13:00:00|10158.9|10155.9|10151.6|10148.6|10159.2|10156.2|10144|10141|0
1715605500000|2024-05-13 13:05:00|10151.5|10148.5|10154.6|10151.6|10154.6|10151.6|10148.8|10145.8|0
1715605800000|2024-05-13 13:10:00|10154.5|10151.5|10156.1|10153.1|10158.3|10155.3|10153.6|10150.6|0
1715606100000|2024-05-13 13:15:00|10156|10153|10156.1|10153.1|10157.7|10154.7|10154.7|10151.7|0
1715606400000|2024-05-13 13:20:00|10156.3|10153.3|10152.6|10149.6|10157|10154|10151.7|10148.7|0
1715606700000|2024-05-13 13:25:00|10154.5|10151.5|10154.4|10151.4|10158.8|10155.8|10150.2|10147.2|0
1715607000000|2024-05-13 13:30:00|10156.8|10153.8|10141.8|10140|10164.8|10163|10141.7|10139.9|0
1715607300000|2024-05-13 13:35:00|10141.6|10139.8|10143.4|10141.6|10169.1|10167.3|10140.4|10138.6|0
1715607600000|2024-05-13 13:40:00|10144.2|10142.4|10132|10130.2|10147.5|10145.7|10121.9|10120.1|0
1715607900000|2024-05-13 13:45:00|10131.7|10129.9|10114.7|10112.9|10131.7|10129.9|10107.6|10105.8|0
1715608200000|2024-05-13 13:50:00|10116.7|10114.9|10131.5|10129.7|10132.1|10130.3|10114.1|10112.3|0
1715608500000|2024-05-13 13:55:00|10131.6|10129.8|10143.8|10142|10146.5|10144.7|10113.7|10111.9|0
1715608800000|2024-05-13 14:00:00|10143.3|10141.5|10159.3|10157.5|10159.3|10157.5|10136.5|10134.7|0
1715609100000|2024-05-13 14:05:00|10159|10157.2|10151.4|10149.6|10160.1|10158.3|10146.1|10144.3|0
1715609400000|2024-05-13 14:10:00|10151.5|10149.7|10149.6|10147.8|10151.7|10149.9|10141.2|10139.4|0
1715609700000|2024-05-13 14:15:00|10148.8|10147|10155.6|10153.8|10160|10158.2|10148.4|10146.6|0
1715610000000|2024-05-13 14:20:00|10155.3|10153.5|10168|10166.2|10168.7|10166.9|10151.8|10150|0
1715610300000|2024-05-13 14:25:00|10167.9|10166.1|10171|10169.2|10172.1|10170.3|10164.6|10162.8|0
1715610600000|2024-05-13 14:30:00|10170.8|10169|10161.3|10159.5|10170.9|10169.1|10149.6|10147.8|0
1715610900000|2024-05-13 14:35:00|10161.8|10160|10161.4|10159.6|10166.4|10164.6|10156.7|10154.9|0
1715611200000|2024-05-13 14:40:00|10161|10159.2|10157.8|10156|10163.7|10161.9|10152.2|10150.4|0
1715611500000|2024-05-13 14:45:00|10157.3|10155.5|10165.9|10164.1|10167|10165.2|10155|10153.2|0
1715611800000|2024-05-13 14:50:00|10164.7|10162.9|10165|10163.2|10167|10165.2|10156.6|10154.8|0
1715612100000|2024-05-13 14:55:00|10165.1|10163.3|10163.9|10162.1|10169|10167.2|10160.2|10158.4|0
1715612400000|2024-05-13 15:00:00|10163.8|10162|10162.6|10160.8|10165.7|10163.9|10154.7|10152.9|0
1715612700000|2024-05-13 15:05:00|10162.3|10160.5|10164.4|10162.6|10167.8|10166|10161.6|10159.8|0
1715613000000|2024-05-13 15:10:00|10164.5|10162.7|10172.8|10171|10173.7|10171.9|10164.5|10162.7|0
1715613300000|2024-05-13 15:15:00|10172.9|10171.1|10161.8|10160|10173.5|10171.7|10159.4|10157.6|0
1715613600000|2024-05-13 15:20:00|10161.7|10159.9|10162.6|10160.8|10164.9|10163.1|10152.2|10150.4|0
1715613900000|2024-05-13 15:25:00|10162.7|10160.9|10152|10150.2|10162.7|10160.9|10148.8|10147|0
1715614200000|2024-05-13 15:30:00|10151.9|10150.1|10157.3|10155.5|10160.3|10158.5|10141.3|10139.5|0
1715614500000|2024-05-13 15:35:00|10157.2|10155.4|10155.8|10154|10157.3|10155.5|10149.4|10147.6|0
1715614800000|2024-05-13 15:40:00|10155.7|10153.9|10157.4|10155.6|10159.6|10157.8|10153.5|10151.7|0
1715615100000|2024-05-13 15:45:00|10157.3|10155.5|10157.4|10155.6|10160.7|10158.9|10155.9|10154.1|0
1715615400000|2024-05-13 15:50:00|10157.5|10155.7|10169.3|10167.5|10169.3|10167.5|10156.6|10154.8|0
1715615700000|2024-05-13 15:55:00|10169.6|10167.8|10170.3|10168.5|10171.1|10169.3|10165.2|10163.4|0
1715616000000|2024-05-13 16:00:00|10170.1|10168.3|10174.8|10173|10176.2|10174.4|10170|10168.2|0
1715616300000|2024-05-13 16:05:00|10174.3|10172.5|10173.4|10171.6|10177.4|10175.6|10171.9|10170.1|0
1715616600000|2024-05-13 16:10:00|10173.3|10171.5|10171.2|10169.4|10174.1|10172.3|10169.4|10167.6|0
1715616900000|2024-05-13 16:15:00|10171.1|10169.3|10173|10171.2|10175.9|10174.1|10168.3|10166.5|0
1715617200000|2024-05-13 16:20:00|10172.9|10171.1|10176.3|10174.5|10177.1|10175.3|10170.6|10168.8|0
1715617500000|2024-05-13 16:25:00|10176.5|10174.7|10178.5|10176.7|10178.8|10177|10174.3|10172.5|0
1715617800000|2024-05-13 16:30:00|10179|10177.2|10183.1|10181.3|10184.1|10182.3|10177.9|10176.1|0
1715618100000|2024-05-13 16:35:00|10182.7|10180.9|10179.8|10178|10185.9|10184.1|10179.2|10177.4|0
1715618400000|2024-05-13 16:40:00|10180.2|10178.4|10177.6|10175.8|10180.7|10178.9|10173.9|10172.1|0
1715618700000|2024-05-13 16:45:00|10177.5|10175.7|10178.6|10176.8|10179.3|10177.5|10174.9|10173.1|0
1715619000000|2024-05-13 16:50:00|10178.4|10176.6|10174.3|10172.5|10180.5|10178.7|10174|10172.2|0
1715619300000|2024-05-13 16:55:00|10174.2|10172.4|10175.2|10173.4|10177.3|10175.5|10172.9|10171.1|0
1715619600000|2024-05-13 17:00:00|10173.6|10171.8|10166.9|10165.1|10175.8|10174|10166.9|10165.1|0
1715619900000|2024-05-13 17:05:00|10166.5|10164.7|10150.7|10148.9|10167.1|10165.3|10146.3|10144.5|0
1715620200000|2024-05-13 17:10:00|10150.4|10148.6|10160.4|10158.6|10160.7|10158.9|10137.3|10135.5|0
1715620500000|2024-05-13 17:15:00|10160.3|10158.5|10172.9|10171.1|10174.3|10172.5|10157.3|10155.5|0
1715620800000|2024-05-13 17:20:00|10173|10171.2|10177.8|10176|10180.6|10178.8|10171.3|10169.5|0
1715621100000|2024-05-13 17:25:00|10177.9|10176.1|10183.1|10181.3|10184.8|10183|10175.2|10173.4|0
1715621400000|2024-05-13 17:30:00|10183.5|10181.7|10174.1|10172.3|10184.6|10182.8|10173.4|10171.6|0
1715621700000|2024-05-13 17:35:00|10174|10172.2|10168.8|10167|10175.4|10173.6|10168.3|10166.5|0
1715622000000|2024-05-13 17:40:00|10169|10167.2|10164.3|10162.5|10170.8|10169|10163.5|10161.7|0
1715622300000|2024-05-13 17:45:00|10164.6|10162.8|10166.3|10164.5|10169|10167.2|10162.5|10160.7|0
1715622600000|2024-05-13 17:50:00|10166.1|10164.3|10167.9|10166.1|10169|10167.2|10163.6|10161.8|0
1715622900000|2024-05-13 17:55:00|10168|10166.2|10171.4|10169.6|10172.6|10170.8|10166.2|10164.4|0
1715623200000|2024-05-13 18:00:00|10171.3|10169.5|10163.6|10161.8|10171.6|10169.8|10160.9|10159.1|0
1715623500000|2024-05-13 18:05:00|10163.9|10162.1|10169.4|10167.6|10169.6|10167.8|10163.4|10161.6|0
1715623800000|2024-05-13 18:10:00|10169.2|10167.4|10168.8|10167|10171.9|10170.1|10166.4|10164.6|0
1715624100000|2024-05-13 18:15:00|10168.6|10166.8|10170.9|10169.1|10171.1|10169.3|10164.5|10162.7|0
1715624400000|2024-05-13 18:20:00|10171|10169.2|10172.6|10170.8|10174.6|10172.8|10168.3|10166.5|0
1715624700000|2024-05-13 18:25:00|10172.3|10170.5|10173.5|10171.7|10176.4|10174.6|10170.9|10169.1|0
1715625000000|2024-05-13 18:30:00|10173.4|10171.6|10171|10169.2|10173.4|10171.6|10165.6|10163.8|0
1715625300000|2024-05-13 18:35:00|10170.4|10168.6|10173.6|10171.8|10173.6|10171.8|10169.4|10167.6|0
1715625600000|2024-05-13 18:40:00|10173.3|10171.5|10173.5|10171.7|10174.9|10173.1|10170.5|10168.7|0
1715625900000|2024-05-13 18:45:00|10173.7|10171.9|10170|10168.2|10176|10174.2|10168.2|10166.4|0
1715626200000|2024-05-13 18:50:00|10169.9|10168.1|10171.3|10169.5|10174.1|10172.3|10169.5|10167.7|0
1715626500000|2024-05-13 18:55:00|10170.3|10168.5|10177.2|10175.4|10177.2|10175.4|10170.2|10168.4|0
1715626800000|2024-05-13 19:00:00|10177.1|10175.3|10178.4|10176.6|10179.7|10177.9|10174.5|10172.7|0
1715627100000|2024-05-13 19:05:00|10178.5|10176.7|10177.4|10175.6|10179.2|10177.4|10175.2|10173.4|0
1715627400000|2024-05-13 19:10:00|10176.4|10174.6|10178.2|10176.4|10179.9|10178.1|10173.6|10171.8|0
1715627700000|2024-05-13 19:15:00|10177.9|10176.1|10180.9|10179.1|10182.4|10180.6|10177.7|10175.9|0
1715628000000|2024-05-13 19:20:00|10181|10179.2|10174.9|10173.1|10182.6|10180.8|10174.1|10172.3|0
1715628300000|2024-05-13 19:25:00|10175.1|10173.3|10180.2|10178.4|10180.3|10178.5|10170.9|10169.1|0
1715628600000|2024-05-13 19:30:00|10180|10178.2|10182.2|10180.4|10182.3|10180.5|10178.4|10176.6|0
1715628900000|2024-05-13 19:35:00|10181.9|10180.1|10183.9|10182.1|10186.4|10184.6|10181.5|10179.7|0
1715629200000|2024-05-13 19:40:00|10183.6|10181.8|10187.4|10185.6|10188.5|10186.7|10181.3|10179.5|0
1715629500000|2024-05-13 19:45:00|10187.5|10185.7|10180.6|10178.8|10187.5|10185.7|10177.7|10175.9|0
1715629800000|2024-05-13 19:50:00|10180.5|10178.7|10185.9|10184.1|10188.7|10186.9|10177|10175.2|0
1715630100000|2024-05-13 19:55:00|10186|10184.2|10185.8|10184|10188.8|10187|10177.6|10175.8|0
1715630400000|2024-05-13 20:00:00|10186.4|10183.4|10191.1|10188.1|10193.4|10190.4|10182|10179|0
1715630700000|2024-05-13 20:05:00|10190.9|10187.9|10190.4|10187.4|10191.2|10188.2|10188.5|10185.5|0
1715631000000|2024-05-13 20:10:00|10190.5|10187.5|10183.2|10180.2|10190.9|10187.9|10181|10178|0
1715631300000|2024-05-13 20:15:00|10183.1|10180.1|10181.8|10178.8|10183.8|10180.8|10181.3|10178.3|0
1715631600000|2024-05-13 20:20:00|10183.1|10180.1|10182.7|10179.7|10184.3|10181.3|10181.1|10178.1|0
1715631900000|2024-05-13 20:25:00|10183.6|10180.6|10184.2|10181.2|10184.8|10181.8|10182.3|10179.3|0
1715632200000|2024-05-13 20:30:00|10182.6|10179.6|10181.8|10178.8|10184.3|10181.3|10181.8|10178.8|0
1715632500000|2024-05-13 20:35:00|10183.4|10180.4|10182.4|10179.4|10184.2|10181.2|10181.5|10178.5|0
1715632800000|2024-05-13 20:40:00|10184|10181|10184.4|10181.4|10185.9|10182.9|10182.3|10179.3|0
1715633100000|2024-05-13 20:45:00|10182.8|10179.8|10183.5|10180.5|10186.1|10183.1|10182.5|10179.5|0
1715633400000|2024-05-13 20:50:00|10183.4|10180.4|10182.9|10179.9|10183.6|10180.6|10182.6|10179.6|0
1715633700000|2024-05-13 20:55:00|10182.7|10179.7|10183.4|10180.4|10183.8|10180.8|10182.6|10179.6|0
1715634000000|2024-05-13 21:00:00|10183.3|10180.3|10185.6|10182.6|10185.6|10182.6|10182.8|10179.8|0
1715634300000|2024-05-13 21:05:00|10184|10181|10183.6|10180.6|10185.7|10182.7|10183.1|10180.1|0
1715634600000|2024-05-13 21:10:00|10185.2|10182.2|10183.3|10180.3|10185.4|10182.4|10183|10180|0
1715634900000|2024-05-13 21:15:00|10184.8|10181.8|10184.7|10181.7|10184.9|10181.9|10182.9|10179.9|0
1715635200000|2024-05-13 21:20:00|10183.2|10180.2|10184.3|10181.3|10185.2|10182.2|10182.8|10179.8|0
1715635500000|2024-05-13 21:25:00|10182.8|10179.8|10183.8|10180.8|10185.6|10182.6|10182.8|10179.8|0
1715635800000|2024-05-13 21:30:00|10184|10181|10184.6|10181.6|10186.3|10183.3|10183.6|10180.6|0
1715636100000|2024-05-13 21:35:00|10186.2|10183.2|10185.7|10182.7|10186.4|10183.4|10184.1|10181.1|0
1715636400000|2024-05-13 21:40:00|10184.1|10181.1|10184.1|10181.1|10186|10183|10183.6|10180.6|0
1715636700000|2024-05-13 21:45:00|10185.6|10182.6|10183.5|10180.5|10185.6|10182.6|10183.1|10180.1|0
1715637000000|2024-05-13 21:50:00|10185|10182|10184.8|10181.8|10185.4|10182.4|10183.2|10180.2|0
1715637300000|2024-05-13 21:55:00|10183.2|10180.2|10185.3|10182.3|10185.3|10182.3|10182.9|10179.9|0
1715637600000|2024-05-13 22:00:00|10183.7|10180.7|10183.1|10180.1|10185.6|10182.6|10182.9|10179.9|0
1715637900000|2024-05-13 22:05:00|10183|10180|10183.6|10180.6|10184|10181|10182.9|10179.9|0
1715638200000|2024-05-13 22:10:00|10183.7|10180.7|10186.6|10183.6|10186.7|10183.7|10183.6|10180.6|0
1715638500000|2024-05-13 22:15:00|10185.2|10182.2|10184.8|10181.8|10186.6|10183.6|10184.7|10181.7|0
1715638800000|2024-05-13 22:20:00|10186.2|10183.2|10181.5|10178.5|10186.6|10183.6|10181.5|10178.5|0
1715639100000|2024-05-13 22:25:00|10181.3|10178.3|10180|10177|10181.6|10178.6|10179.8|10176.8|0
1715639400000|2024-05-13 22:30:00|10179.9|10176.9|10179.4|10176.4|10180.1|10177.1|10179.2|10176.2|0
1715639700000|2024-05-13 22:35:00|10179.6|10176.6|10179.5|10176.5|10180.2|10177.2|10179.3|10176.3|0
1715640000000|2024-05-13 22:40:00|10179.8|10176.8|10179.9|10176.9|10180.2|10177.2|10179.1|10176.1|0
1715640300000|2024-05-13 22:45:00|10180.1|10177.1|10180.3|10177.3|10180.7|10177.7|10179.9|10176.9|0
1715640600000|2024-05-13 22:50:00|10181.9|10178.9|10181.1|10178.1|10183.1|10180.1|10179.4|10176.4|0
1715640900000|2024-05-13 22:55:00|10182.7|10179.7|10182.2|10179.2|10185.4|10182.4|10181.1|10178.1|0
1715641200000|2024-05-13 23:00:00|10184|10181|10185.6|10182.6|10185.7|10182.7|10182.2|10179.2|0
1715641500000|2024-05-13 23:05:00|10184.6|10181.6|10184|10181|10186.1|10183.1|10182.7|10179.7|0
1715641800000|2024-05-13 23:10:00|10183|10180|10182.7|10179.7|10184.8|10181.8|10181.4|10178.4|0
1715642100000|2024-05-13 23:15:00|10183.7|10180.7|10182.3|10179.3|10184|10181|10181.4|10178.4|0
1715642400000|2024-05-13 23:20:00|10183.3|10180.3|10184.8|10181.8|10185.2|10182.2|10182.4|10179.4|0
1715642700000|2024-05-13 23:25:00|10183.8|10180.8|10183.4|10180.4|10185.1|10182.1|10183.3|10180.3|0
1715643000000|2024-05-13 23:30:00|10184.4|10181.4|10183.3|10180.3|10185.1|10182.1|10183.3|10180.3|0
1715643300000|2024-05-13 23:35:00|10184.5|10181.5|10182.6|10179.6|10184.7|10181.7|10182.6|10179.6|0
1715643600000|2024-05-13 23:40:00|10184|10181|10184.9|10181.9|10185.3|10182.3|10182.6|10179.6|0
1715643900000|2024-05-13 23:45:00|10183.4|10180.4|10184.1|10181.1|10185.8|10182.8|10183.2|10180.2|0
1715644200000|2024-05-13 23:50:00|10185.7|10182.7|10184.4|10181.4|10187|10184|10183.7|10180.7|0
1715644500000|2024-05-13 23:55:00|10186|10183|10185.8|10180.8|10186.8|10183.8|10183.5|10180.5|0
1715644800000|2024-05-14 00:00:00|10185.7|10180.7|10185.8|10180.8|10186.9|10181.9|10185.1|10180.1|0
1715645100000|2024-05-14 00:05:00|10185.7|10180.7|10186.8|10181.8|10187.2|10182.2|10185.2|10180.2|0
1715645400000|2024-05-14 00:10:00|10186.9|10181.9|10187.5|10182.5|10187.9|10182.9|10186.7|10181.7|0
1715645700000|2024-05-14 00:15:00|10187.4|10182.4|10186.6|10181.6|10187.4|10182.4|10186.2|10181.2|0
1715646000000|2024-05-14 00:20:00|10186.7|10181.7|10188.6|10183.6|10189.1|10184.1|10186.6|10181.6|0
1715646300000|2024-05-14 00:25:00|10188.5|10183.5|10187.7|10182.7|10188.5|10183.5|10187.5|10182.5|0
1715646600000|2024-05-14 00:30:00|10187.8|10182.8|10185.8|10180.8|10188|10183|10185.8|10180.8|0
1715646900000|2024-05-14 00:35:00|10185.9|10180.9|10186.9|10181.9|10187|10182|10185.6|10180.6|0
1715647200000|2024-05-14 00:40:00|10187|10182|10183.4|10178.4|10187.2|10182.2|10183|10178|0
1715647500000|2024-05-14 00:45:00|10183.3|10178.3|10181|10176|10183.5|10178.5|10180.3|10175.3|0
1715647800000|2024-05-14 00:50:00|10180.9|10175.9|10182|10177|10182.8|10177.8|10180.3|10175.3|0
1715648100000|2024-05-14 00:55:00|10182.1|10177.1|10182.3|10177.3|10183.1|10178.1|10181.1|10176.1|0
1715648400000|2024-05-14 01:00:00|10182.2|10177.2|10183.6|10178.6|10183.7|10178.7|10182|10177|0
1715648700000|2024-05-14 01:05:00|10183.7|10178.7|10182.1|10177.1|10184|10179|10181.9|10176.9|0
1715649000000|2024-05-14 01:10:00|10182|10177|10179.7|10174.7|10182|10177|10178.6|10173.6|0
1715649300000|2024-05-14 01:15:00|10179.6|10174.6|10179.6|10174.6|10180.6|10175.6|10178.3|10173.3|0
1715649600000|2024-05-14 01:20:00|10179.7|10174.7|10179.3|10174.3|10180.2|10175.2|10178.3|10173.3|0
1715649900000|2024-05-14 01:25:00|10179.4|10174.4|10180.2|10175.2|10180.5|10175.5|10178.8|10173.8|0
1715650200000|2024-05-14 01:30:00|10180.1|10175.1|10180.1|10175.1|10180.8|10175.8|10179.1|10174.1|0
1715650500000|2024-05-14 01:35:00|10180.4|10175.4|10179.7|10174.7|10181.7|10176.7|10179.2|10174.2|0
1715650800000|2024-05-14 01:40:00|10179.8|10174.8|10180.5|10175.5|10180.8|10175.8|10178.1|10173.1|0
1715651100000|2024-05-14 01:45:00|10180.4|10175.4|10180.8|10175.8|10181|10176|10179.8|10174.8|0
1715651400000|2024-05-14 01:50:00|10180.9|10175.9|10181.3|10176.3|10181.8|10176.8|10180.3|10175.3|0
1715651700000|2024-05-14 01:55:00|10181.4|10176.4|10181.9|10176.9|10182.6|10177.6|10181.4|10176.4|0
1715652000000|2024-05-14 02:00:00|10182|10177|10181.8|10176.8|10182.9|10177.9|10181.5|10176.5|0
1715652300000|2024-05-14 02:05:00|10181.7|10176.7|10181.2|10176.2|10182.1|10177.1|10180.4|10175.4|0
1715652600000|2024-05-14 02:10:00|10181.3|10176.3|10180.9|10175.9|10182|10177|10180|10175|0
1715652900000|2024-05-14 02:15:00|10180.8|10175.8|10180.9|10175.9|10181.8|10176.8|10180.2|10175.2|0
1715653200000|2024-05-14 02:20:00|10181|10176|10180.5|10175.5|10181.5|10176.5|10180.5|10175.5|0
1715653500000|2024-05-14 02:25:00|10180.4|10175.4|10180.7|10175.7|10181.7|10176.7|10180|10175|0
1715653800000|2024-05-14 02:30:00|10180.8|10175.8|10181.4|10176.4|10181.7|10176.7|10180.4|10175.4|0
1715654100000|2024-05-14 02:35:00|10181.3|10176.3|10181.8|10176.8|10181.8|10176.8|10180.3|10175.3|0
1715654400000|2024-05-14 02:40:00|10181.7|10176.7|10182|10177|10182.1|10177.1|10181.5|10176.5|0
1715654700000|2024-05-14 02:45:00|10181.8|10176.8|10180.4|10175.4|10182.4|10177.4|10180.3|10175.3|0
1715655000000|2024-05-14 02:50:00|10180.5|10175.5|10180.3|10175.3|10180.9|10175.9|10180.1|10175.1|0
1715655300000|2024-05-14 02:55:00|10180.2|10175.2|10179.1|10174.1|10180.6|10175.6|10179|10174|0
1715655600000|2024-05-14 03:00:00|10179.3|10174.3|10179|10174|10179.8|10174.8|10178.4|10173.4|0
1715655900000|2024-05-14 03:05:00|10179.1|10174.1|10177.9|10172.9|10179.1|10174.1|10177.7|10172.7|0
1715656200000|2024-05-14 03:10:00|10177.8|10172.8|10178.4|10173.4|10179|10174|10177.8|10172.8|0
1715656500000|2024-05-14 03:15:00|10178.3|10173.3|10178.2|10173.2|10178.9|10173.9|10177.3|10172.3|0
1715656800000|2024-05-14 03:20:00|10178.4|10173.4|10175.8|10170.8|10179|10174|10175.6|10170.6|0
1715657100000|2024-05-14 03:25:00|10175.6|10170.6|10175.8|10170.8|10176|10171|10174.7|10169.7|0
1715657400000|2024-05-14 03:30:00|10175.7|10170.7|10175.3|10170.3|10176|10171|10175|10170|0
1715657700000|2024-05-14 03:35:00|10175.4|10170.4|10176.2|10171.2|10176.6|10171.6|10174.8|10169.8|0
1715658000000|2024-05-14 03:40:00|10176|10171|10176.1|10171.1|10177.4|10172.4|10176|10171|0
1715658300000|2024-05-14 03:45:00|10176.2|10171.2|10176.5|10171.5|10177|10172|10175.7|10170.7|0
1715658600000|2024-05-14 03:50:00|10176.4|10171.4|10175.4|10170.4|10176.8|10171.8|10174.5|10169.5|0
1715658900000|2024-05-14 03:55:00|10175.5|10170.5|10176|10171|10176.6|10171.6|10175.1|10170.1|0
1715659200000|2024-05-14 04:00:00|10176.1|10171.1|10175.2|10170.2|10176.4|10171.4|10175.1|10170.1|0
1715659500000|2024-05-14 04:05:00|10175.4|10170.4|10177|10172|10177|10172|10175.4|10170.4|0
1715659800000|2024-05-14 04:10:00|10177.1|10172.1|10177|10172|10177.3|10172.3|10176.5|10171.5|0
1715660100000|2024-05-14 04:15:00|10176.9|10171.9|10177.4|10172.4|10177.5|10172.5|10176.3|10171.3|0
1715660400000|2024-05-14 04:20:00|10177.3|10172.3|10177.6|10172.6|10178|10173|10177.1|10172.1|0
1715660700000|2024-05-14 04:25:00|10177.4|10172.4|10178.1|10173.1|10178.5|10173.5|10177|10172|0
1715661000000|2024-05-14 04:30:00|10178.4|10173.4|10179.8|10174.8|10180|10175|10177.9|10172.9|0
1715661300000|2024-05-14 04:35:00|10180|10175|10179.3|10174.3|10180.1|10175.1|10179|10174|0
1715661600000|2024-05-14 04:40:00|10179.4|10174.4|10178.8|10173.8|10179.7|10174.7|10178.7|10173.7|0
1715661900000|2024-05-14 04:45:00|10179|10174|10178.8|10173.8|10179.8|10174.8|10178.7|10173.7|0
1715662200000|2024-05-14 04:50:00|10179|10174|10178.1|10173.1|10179|10174|10177.8|10172.8|0
1715662500000|2024-05-14 04:55:00|10178|10173|10178.2|10173.2|10178.5|10173.5|10177.6|10172.6|0
1715662800000|2024-05-14 05:00:00|10178.1|10173.1|10179.3|10174.3|10179.6|10174.6|10178.1|10173.1|0
1715663100000|2024-05-14 05:05:00|10179.4|10174.4|10179.2|10174.2|10180.4|10175.4|10179.1|10174.1|0
1715663400000|2024-05-14 05:10:00|10179.3|10174.3|10180.1|10175.1|10180.3|10175.3|10178.8|10173.8|0
1715663700000|2024-05-14 05:15:00|10180|10175|10181.2|10176.2|10182|10177|10179.6|10174.6|0
1715664000000|2024-05-14 05:20:00|10181.1|10176.1|10184.1|10179.1|10184.5|10179.5|10181|10176|0
1715664300000|2024-05-14 05:25:00|10184|10179|10183|10178|10185.5|10180.5|10182.6|10177.6|0
1715664600000|2024-05-14 05:30:00|10183.3|10178.3|10182.5|10177.5|10183.3|10178.3|10181.2|10176.2|0
1715664900000|2024-05-14 05:35:00|10182.6|10177.6|10184|10179|10184.3|10179.3|10181.8|10176.8|0
1715665200000|2024-05-14 05:40:00|10184.2|10179.2|10183.1|10178.1|10184.9|10179.9|10182.2|10177.2|0
1715665500000|2024-05-14 05:45:00|10183.2|10178.2|10183.3|10178.3|10184|10179|10182.2|10177.2|0
1715665800000|2024-05-14 05:50:00|10183.2|10178.2|10183.1|10178.1|10183.5|10178.5|10182.9|10177.9|0
1715666100000|2024-05-14 05:55:00|10183.2|10178.2|10186|10181|10186.5|10181.5|10183|10178|0
1715666400000|2024-05-14 06:00:00|10185.7|10180.7|10185.3|10180.3|10186.5|10181.5|10184.5|10179.5|0
1715666700000|2024-05-14 06:05:00|10185.4|10180.4|10184.6|10179.6|10186.3|10181.3|10184.6|10179.6|0
1715667000000|2024-05-14 06:10:00|10184.5|10179.5|10186.7|10181.7|10187.2|10182.2|10184.5|10179.5|0
1715667300000|2024-05-14 06:15:00|10186.4|10181.4|10188.2|10183.2|10188.7|10183.7|10186.1|10181.1|0
1715667600000|2024-05-14 06:20:00|10188.5|10183.5|10187.9|10182.9|10188.7|10183.7|10187.3|10182.3|0
1715667900000|2024-05-14 06:25:00|10188.2|10183.2|10187.6|10182.6|10188.3|10183.3|10187.1|10182.1|0
1715668200000|2024-05-14 06:30:00|10187.8|10182.8|10189|10184|10189.6|10184.6|10186.6|10181.6|0
1715668500000|2024-05-14 06:35:00|10188.9|10183.9|10189.8|10184.8|10190.1|10185.1|10187.4|10182.4|0
1715668800000|2024-05-14 06:40:00|10189.7|10184.7|10189.8|10184.8|10190.6|10185.6|10189.1|10184.1|0
1715669100000|2024-05-14 06:45:00|10189.9|10184.9|10190.1|10185.1|10190.4|10185.4|10189.4|10184.4|0
1715669400000|2024-05-14 06:50:00|10189.9|10184.9|10189.7|10184.7|10190.1|10185.1|10189.2|10184.2|0
1715669700000|2024-05-14 06:55:00|10189.6|10184.6|10189.5|10184.5|10190.5|10185.5|10188.7|10183.7|0
1715670000000|2024-05-14 07:00:00|10189.8|10184.8|10188.1|10183.1|10190.1|10185.1|10188.1|10183.1|0
1715670300000|2024-05-14 07:05:00|10188.3|10183.3|10188.3|10183.3|10191.1|10186.1|10186.2|10181.2|0
1715670600000|2024-05-14 07:10:00|10188.1|10183.1|10190.7|10185.7|10191.8|10186.8|10188|10183|0
1715670900000|2024-05-14 07:15:00|10190.8|10185.8|10192.2|10187.2|10192.4|10187.4|10189.5|10184.5|0
1715671200000|2024-05-14 07:20:00|10192.1|10187.1|10193|10188|10193.8|10188.8|10190.3|10185.3|0
1715671500000|2024-05-14 07:25:00|10193.1|10188.1|10191.8|10186.8|10193.8|10188.8|10191.7|10186.7|0
1715671800000|2024-05-14 07:30:00|10191.9|10186.9|10189.4|10184.4|10192.2|10187.2|10188.2|10183.2|0
1715672100000|2024-05-14 07:35:00|10189.5|10184.5|10190.6|10185.6|10191.3|10186.3|10188.2|10183.2|0
1715672400000|2024-05-14 07:40:00|10190.7|10185.7|10192.2|10187.2|10193|10188|10190.3|10185.3|0
1715672700000|2024-05-14 07:45:00|10192.3|10187.3|10191.3|10186.3|10192.4|10187.4|10190.2|10185.2|0
1715673000000|2024-05-14 07:50:00|10191.4|10186.4|10189.8|10184.8|10192.5|10187.5|10189.7|10184.7|0
1715673300000|2024-05-14 07:55:00|10189.9|10184.9|10189|10184|10191.2|10186.2|10188.8|10183.8|0
1715673600000|2024-05-14 08:00:00|10188.7|10183.7|10191.5|10188.5|10192.7|10189.7|10187.5|10183.7|0
1715673900000|2024-05-14 08:05:00|10190.3|10187.3|10190.8|10187.8|10192.8|10189.8|10190.3|10187.3|0
1715674200000|2024-05-14 08:10:00|10190.6|10187.6|10191.6|10188.6|10191.6|10188.6|10186.8|10183.8|0
1715674500000|2024-05-14 08:15:00|10191|10188|10189.9|10186.9|10191|10188|10187.5|10184.5|0
1715674800000|2024-05-14 08:20:00|10190|10187|10191.3|10188.3|10191.9|10188.9|10188.7|10185.7|0
1715675100000|2024-05-14 08:25:00|10191.2|10188.2|10190.4|10187.4|10191.7|10188.7|10189.7|10186.7|0
1715675400000|2024-05-14 08:30:00|10190.2|10187.2|10192.7|10189.7|10193|10190|10189.2|10186.2|0
1715675700000|2024-05-14 08:35:00|10192.8|10189.8|10194.7|10191.7|10194.7|10191.7|10192.7|10189.7|0
1715676000000|2024-05-14 08:40:00|10194.6|10191.6|10194|10191|10194.9|10191.9|10192.6|10189.6|0
1715676300000|2024-05-14 08:45:00|10194.4|10191.4|10194.8|10191.8|10196.2|10193.2|10193.8|10190.8|0
1715676600000|2024-05-14 08:50:00|10194.4|10191.4|10198|10195|10198|10195|10194.4|10191.4|0
1715676900000|2024-05-14 08:55:00|10197.9|10194.9|10198.3|10195.3|10199.3|10196.3|10192.7|10189.7|0
1715677200000|2024-05-14 09:00:00|10198.1|10195.1|10197.3|10194.3|10199|10196|10196.1|10193.1|0
1715677500000|2024-05-14 09:05:00|10197.2|10194.2|10197.4|10194.4|10198|10195|10197|10194|0
1715677800000|2024-05-14 09:10:00|10197.3|10194.3|10198.4|10195.4|10199|10196|10197.2|10194.2|0
1715678100000|2024-05-14 09:15:00|10198.6|10195.6|10197.7|10194.7|10198.7|10195.7|10197.3|10194.3|0
1715678400000|2024-05-14 09:20:00|10197.9|10194.9|10194.1|10191.1|10198.3|10195.3|10193.9|10190.9|0
1715678700000|2024-05-14 09:25:00|10194.3|10191.3|10188.6|10185.6|10196.2|10193.2|10184.9|10181.9|0
1715679000000|2024-05-14 09:30:00|10188.5|10185.5|10184.1|10181.1|10188.7|10185.7|10183.2|10180.2|0
1715679300000|2024-05-14 09:35:00|10184|10181|10183.8|10180.8|10184.4|10181.4|10182.5|10179.5|0
1715679600000|2024-05-14 09:40:00|10183.9|10180.9|10185.9|10182.9|10186|10183|10183.8|10180.8|0
1715679900000|2024-05-14 09:45:00|10186|10183|10184.5|10181.5|10186.5|10183.5|10184.4|10181.4|0
1715680200000|2024-05-14 09:50:00|10184.8|10181.8|10184.8|10181.8|10186.8|10183.8|10184.1|10181.1|0
1715680500000|2024-05-14 09:55:00|10184.7|10181.7|10188.6|10185.6|10189|10186|10184.7|10181.7|0
1715680800000|2024-05-14 10:00:00|10188.7|10185.7|10186.6|10183.6|10188.9|10185.9|10186.3|10183.3|0
1715681100000|2024-05-14 10:05:00|10188.3|10185.3|10187.4|10184.4|10188.3|10185.3|10185.6|10182.6|0
1715681400000|2024-05-14 10:10:00|10186|10183|10185.6|10182.6|10187.5|10184.5|10185.5|10182.5|0
1715681700000|2024-05-14 10:15:00|10185.5|10182.5|10183.4|10180.4|10187|10184|10183.1|10180.1|0
1715682000000|2024-05-14 10:20:00|10183.5|10180.5|10180.2|10177.2|10185.4|10182.4|10180|10177|0
1715682300000|2024-05-14 10:25:00|10180.1|10177.1|10181.3|10178.3|10183.2|10180.2|10180.1|10177.1|0
1715682600000|2024-05-14 10:30:00|10182.9|10179.9|10181.8|10178.8|10184.3|10181.3|10181.3|10178.3|0
1715682900000|2024-05-14 10:35:00|10182.1|10179.1|10181.9|10178.9|10184|10181|10180|10177|0
1715683200000|2024-05-14 10:40:00|10180.6|10177.6|10180.2|10177.2|10182.4|10179.4|10179.8|10176.8|0
1715683500000|2024-05-14 10:45:00|10181.7|10178.7|10179.9|10176.9|10181.8|10178.8|10178.4|10175.4|0
1715683800000|2024-05-14 10:50:00|10178.8|10175.8|10181.4|10178.4|10182.3|10179.3|10177.4|10174.4|0
1715684100000|2024-05-14 10:55:00|10182.6|10179.6|10181.9|10178.9|10183.7|10180.7|10180.6|10177.6|0
1715684400000|2024-05-14 11:00:00|10182.1|10179.1|10183.8|10180.8|10184.4|10181.4|10180.2|10177.2|0
1715684700000|2024-05-14 11:05:00|10183.7|10180.7|10181.2|10178.2|10183.8|10180.8|10180.9|10177.9|0
1715685000000|2024-05-14 11:10:00|10181.4|10178.4|10181.6|10178.6|10181.9|10178.9|10180|10177|0
1715685300000|2024-05-14 11:15:00|10182.4|10179.4|10179.3|10176.3|10183.4|10180.4|10179.2|10176.2|0
1715685600000|2024-05-14 11:20:00|10179.1|10176.1|10176.2|10173.2|10179.2|10176.2|10175.1|10172.1|0
1715685900000|2024-05-14 11:25:00|10176.4|10173.4|10171.5|10168.5|10177.6|10174.6|10171.5|10168.5|0
1715686200000|2024-05-14 11:30:00|10171.4|10168.4|10168.8|10165.8|10171.4|10168.4|10168.2|10165.2|0
1715686500000|2024-05-14 11:35:00|10168.9|10165.9|10164.6|10161.6|10169.3|10166.3|10163.7|10160.7|0
1715686800000|2024-05-14 11:40:00|10164.5|10161.5|10171.1|10168.1|10172.8|10169.8|10163.9|10160.9|0
1715687100000|2024-05-14 11:45:00|10171.4|10168.4|10170.7|10167.7|10172.7|10169.7|10170|10167|0
1715687400000|2024-05-14 11:50:00|10170.5|10167.5|10169.8|10166.8|10172.5|10169.5|10169.7|10166.7|0
1715687700000|2024-05-14 11:55:00|10170|10167|10168.5|10165.5|10170.4|10167.4|10167.1|10164.1|0
1715688000000|2024-05-14 12:00:00|10168.4|10165.4|10170.4|10167.4|10171.3|10168.3|10166.7|10163.7|0
1715688300000|2024-05-14 12:05:00|10171.1|10168.1|10171.4|10168.4|10172.7|10169.7|10170.4|10167.4|0
1715688600000|2024-05-14 12:10:00|10171.6|10168.6|10173.7|10170.7|10175.1|10172.1|10169.6|10166.6|0
1715688900000|2024-05-14 12:15:00|10173.5|10170.5|10174.6|10171.6|10175.6|10172.6|10172.1|10169.1|0
1715689200000|2024-05-14 12:20:00|10174.7|10171.7|10177.6|10174.6|10177.7|10174.7|10174.6|10171.6|0
1715689500000|2024-05-14 12:25:00|10177.7|10174.7|10182.7|10179.7|10183.3|10180.3|10177.5|10174.5|0
1715689800000|2024-05-14 12:30:00|10178|10175|10142.1|10139.1|10178|10175|10123.1|10120.1|0
1715690100000|2024-05-14 12:35:00|10142|10139|10149.7|10146.7|10155.7|10152.7|10140.3|10137.3|0
1715690400000|2024-05-14 12:40:00|10150|10147|10158.1|10155.1|10158.3|10155.3|10150|10147|0
1715690700000|2024-05-14 12:45:00|10157.8|10154.8|10151.6|10148.6|10157.8|10154.8|10143.2|10140.2|0
1715691000000|2024-05-14 12:50:00|10151|10148|10155|10152|10155.7|10152.7|10148.8|10145.8|0
1715691300000|2024-05-14 12:55:00|10154.8|10151.8|10153.6|10150.6|10161.4|10158.4|10153|10150|0
1715691600000|2024-05-14 13:00:00|10154.2|10151.2|10151.4|10148.4|10154.5|10151.5|10149.5|10146.5|0
1715691900000|2024-05-14 13:05:00|10151.3|10148.3|10154.2|10151.2|10156.5|10153.5|10151|10148|0
1715692200000|2024-05-14 13:10:00|10153.9|10150.9|10164.8|10161.8|10165.2|10162.2|10153.4|10150.4|0
1715692500000|2024-05-14 13:15:00|10164|10161|10171.3|10168.3|10174.8|10171.8|10163.7|10160.7|0
1715692800000|2024-05-14 13:20:00|10171.4|10168.4|10168.9|10165.9|10173.6|10170.6|10165.9|10162.9|0
1715693100000|2024-05-14 13:25:00|10169|10166|10171.3|10168.3|10177.4|10174.4|10166.5|10163.5|0
1715693400000|2024-05-14 13:30:00|10174.3|10171.3|10202.6|10200.8|10203.2|10201.4|10173.6|10171.3|0
1715693700000|2024-05-14 13:35:00|10203.8|10202|10193.3|10191.5|10208.4|10206.6|10189.8|10188|0
1715694000000|2024-05-14 13:40:00|10194.3|10192.5|10207.2|10205.4|10208.7|10206.9|10185.4|10183.6|0
1715694300000|2024-05-14 13:45:00|10206.6|10204.8|10209.8|10208|10223.6|10221.8|10205.7|10203.9|0
1715694600000|2024-05-14 13:50:00|10210.8|10209|10200.7|10198.9|10212.6|10210.8|10198.5|10196.7|0
1715694900000|2024-05-14 13:55:00|10200.2|10198.4|10178.1|10176.3|10201|10199.2|10178.1|10176.3|0
1715695200000|2024-05-14 14:00:00|10178.4|10176.6|10178.2|10176.4|10182.6|10180.8|10168.5|10166.7|0
1715695500000|2024-05-14 14:05:00|10178.3|10176.5|10195.8|10194|10195.8|10194|10172.6|10170.8|0
1715695800000|2024-05-14 14:10:00|10195.4|10193.6|10192.1|10190.3|10198.8|10197|10188.9|10187.1|0
1715696100000|2024-05-14 14:15:00|10191.9|10190.1|10187.1|10185.3|10196.8|10195|10178.1|10176.3|0
1715696400000|2024-05-14 14:20:00|10187.2|10185.4|10231.3|10229.5|10231.3|10229.5|10187.2|10185.4|0
1715696700000|2024-05-14 14:25:00|10231.6|10229.8|10249.8|10248|10251.6|10249.8|10231.4|10229.6|0
1715697000000|2024-05-14 14:30:00|10250.1|10248.3|10248.8|10247|10256.6|10254.8|10244.8|10243|0
1715697300000|2024-05-14 14:35:00|10248.9|10247.1|10214.1|10212.3|10249.1|10247.3|10203.3|10201.5|0
1715697600000|2024-05-14 14:40:00|10214|10212.2|10216.2|10214.4|10218|10216.2|10200.6|10198.8|0
1715697900000|2024-05-14 14:45:00|10216|10214.2|10219.6|10217.8|10223.8|10222|10209.5|10207.7|0
1715698200000|2024-05-14 14:50:00|10218.6|10216.8|10224.4|10222.6|10230.8|10229|10218|10216.2|0
1715698500000|2024-05-14 14:55:00|10224.2|10222.4|10246.9|10245.1|10247.5|10245.7|10223.2|10221.4|0
1715698800000|2024-05-14 15:00:00|10246.8|10245|10249.5|10247.7|10254.3|10252.5|10245.5|10243.7|0
1715699100000|2024-05-14 15:05:00|10249.4|10247.6|10256.8|10255|10257.7|10255.9|10245.2|10243.4|0
1715699400000|2024-05-14 15:10:00|10256.6|10254.8|10260.4|10258.6|10260.6|10258.8|10254.4|10252.6|0
1715699700000|2024-05-14 15:15:00|10260|10258.2|10259.8|10258|10272.4|10270.6|10259.4|10257.6|0
1715700000000|2024-05-14 15:20:00|10259.7|10257.9|10261.1|10259.3|10265.8|10264|10256.3|10254.5|0
1715700300000|2024-05-14 15:25:00|10260.7|10258.9|10268.1|10266.3|10269.9|10268.1|10256.3|10254.5|0
1715700600000|2024-05-14 15:30:00|10268.3|10266.5|10248.5|10246.7|10268.4|10266.6|10248.4|10246.6|0
1715700900000|2024-05-14 15:35:00|10248|10246.2|10241.4|10239.6|10248.2|10246.4|10240.4|10238.6|0
1715701200000|2024-05-14 15:40:00|10241.6|10239.8|10235.3|10233.5|10246.5|10244.7|10234.9|10233.1|0
1715701500000|2024-05-14 15:45:00|10235.6|10233.8|10235.8|10234|10236.7|10234.9|10226.4|10224.6|0
1715701800000|2024-05-14 15:50:00|10235.9|10234.1|10239|10237.2|10240.7|10238.9|10234.9|10233.1|0
1715702100000|2024-05-14 15:55:00|10239.2|10237.4|10233.7|10231.9|10241.2|10239.4|10232.5|10230.7|0
1715702400000|2024-05-14 16:00:00|10233.4|10231.6|10227.4|10225.6|10233.8|10232|10225|10223.2|0
1715702700000|2024-05-14 16:05:00|10227.9|10226.1|10232|10230.2|10234.9|10233.1|10225.9|10224.1|0
1715703000000|2024-05-14 16:10:00|10232.2|10230.4|10229.4|10227.6|10232.5|10230.7|10226|10224.2|0
1715703300000|2024-05-14 16:15:00|10229.6|10227.8|10226.1|10224.3|10229.9|10228.1|10224.5|10222.7|0
1715703600000|2024-05-14 16:20:00|10225.4|10223.6|10219.3|10217.5|10226.4|10224.6|10215.6|10213.8|0
1715703900000|2024-05-14 16:25:00|10219.4|10217.6|10219.5|10217.7|10222.9|10221.1|10217.1|10215.3|0
1715704200000|2024-05-14 16:30:00|10219.3|10217.5|10221|10219.2|10223.1|10221.3|10216.9|10215.1|0
1715704500000|2024-05-14 16:35:00|10220.7|10218.9|10223|10221.2|10226.4|10224.6|10220.3|10218.5|0
1715704800000|2024-05-14 16:40:00|10223.1|10221.3|10223.1|10221.3|10227.5|10225.7|10221.2|10219.4|0
1715705100000|2024-05-14 16:45:00|10223.5|10221.7|10219.8|10218|10223.8|10222|10218.2|10216.4|0
1715705400000|2024-05-14 16:50:00|10219.7|10217.9|10223.3|10221.5|10226.1|10224.3|10218.7|10216.9|0
1715705700000|2024-05-14 16:55:00|10223.5|10221.7|10225.9|10224.1|10226|10224.2|10221.5|10219.7|0
1715706000000|2024-05-14 17:00:00|10226|10224.2|10229.3|10227.5|10229.4|10227.6|10222.6|10220.8|0
1715706300000|2024-05-14 17:05:00|10229.8|10228|10220.7|10218.9|10230|10228.2|10219.2|10217.4|0
1715706600000|2024-05-14 17:10:00|10221.1|10219.3|10218.1|10216.3|10224.7|10222.9|10217.6|10215.8|0
1715706900000|2024-05-14 17:15:00|10218.3|10216.5|10223.6|10221.8|10223.6|10221.8|10214.9|10213.1|0
1715707200000|2024-05-14 17:20:00|10223.5|10221.7|10233.7|10231.9|10234.2|10232.4|10220.7|10218.9|0
1715707500000|2024-05-14 17:25:00|10233.5|10231.7|10240.4|10238.6|10241|10239.2|10232|10230.2|0
1715707800000|2024-05-14 17:30:00|10240.7|10238.9|10241|10239.2|10243.4|10241.6|10239.3|10237.5|0
1715708100000|2024-05-14 17:35:00|10241.2|10239.4|10240.3|10238.5|10243.4|10241.6|10239.6|10237.8|0
1715708400000|2024-05-14 17:40:00|10240|10238.2|10254.4|10252.6|10255.3|10253.5|10239.8|10238|0
1715708700000|2024-05-14 17:45:00|10254.8|10253|10246.5|10244.7|10254.9|10253.1|10246.4|10244.6|0
1715709000000|2024-05-14 17:50:00|10246.4|10244.6|10246.8|10245|10250.7|10248.9|10242.1|10240.3|0
1715709300000|2024-05-14 17:55:00|10246.7|10244.9|10246|10244.2|10248.2|10246.4|10242.8|10241|0
1715709600000|2024-05-14 18:00:00|10246.1|10244.3|10251.8|10250|10252.6|10250.8|10244.4|10242.6|0
1715709900000|2024-05-14 18:05:00|10251.7|10249.9|10255.3|10253.5|10259.8|10258|10246.5|10244.7|0
1715710200000|2024-05-14 18:10:00|10255.4|10253.6|10274.8|10273|10275.7|10273.9|10255.4|10253.6|0
1715710500000|2024-05-14 18:15:00|10275.5|10273.7|10273.7|10271.9|10279.1|10277.3|10271.2|10269.4|0
1715710800000|2024-05-14 18:20:00|10273.8|10272|10272.6|10270.8|10276.7|10274.9|10269.9|10268.1|0
1715711100000|2024-05-14 18:25:00|10272.7|10270.9|10268.9|10267.1|10273|10271.2|10267|10265.2|0
1715711400000|2024-05-14 18:30:00|10269|10267.2|10278.7|10276.9|10281.4|10279.6|10264.1|10262.3|0
1715711700000|2024-05-14 18:35:00|10278.8|10277|10279.6|10277.8|10281.3|10279.5|10273.7|10271.9|0
1715712000000|2024-05-14 18:40:00|10279.5|10277.7|10285.7|10283.9|10291.1|10289.3|10279.5|10277.7|0
1715712300000|2024-05-14 18:45:00|10286.5|10284.7|10282.9|10281.1|10287.5|10285.7|10277.6|10275.8|0
1715712600000|2024-05-14 18:50:00|10283.2|10281.4|10286.4|10284.6|10286.6|10284.8|10278.7|10276.9|0
1715712900000|2024-05-14 18:55:00|10286.6|10284.8|10290.2|10288.4|10292.3|10290.5|10286|10284.2|0
1715713200000|2024-05-14 19:00:00|10290.1|10288.3|10289.3|10287.5|10291.8|10290|10287.3|10285.5|0
1715713500000|2024-05-14 19:05:00|10289.4|10287.6|10287.3|10285.5|10289.9|10288.1|10281.7|10279.9|0
1715713800000|2024-05-14 19:10:00|10288.4|10286.6|10291|10289.2|10296.6|10294.8|10287.1|10285.3|0
1715714100000|2024-05-14 19:15:00|10291.2|10289.4|10295.5|10293.7|10295.7|10293.9|10286.5|10284.7|0
1715714400000|2024-05-14 19:20:00|10295.4|10293.6|10294.9|10293.1|10302.8|10301|10291.7|10289.9|0
1715714700000|2024-05-14 19:25:00|10294.7|10292.9|10300|10298.2|10300.5|10298.7|10291.6|10289.8|0
1715715000000|2024-05-14 19:30:00|10299.9|10298.1|10300.4|10298.6|10301.2|10299.4|10297.8|10296|0
1715715300000|2024-05-14 19:35:00|10300.3|10298.5|10300|10298.2|10301.3|10299.5|10296.3|10294.5|0
1715715600000|2024-05-14 19:40:00|10300.1|10298.3|10304|10302.2|10304.5|10302.7|10299.4|10297.6|0
1715715900000|2024-05-14 19:45:00|10303.7|10301.9|10294.1|10292.3|10305.9|10304.1|10294.1|10292.3|0
1715716200000|2024-05-14 19:50:00|10295.5|10293.7|10308.7|10306.9|10309|10307.2|10295.3|10293.5|0
1715716500000|2024-05-14 19:55:00|10308.8|10307|10294.3|10292.5|10308.8|10307|10293.7|10291.9|0
1715716800000|2024-05-14 20:00:00|10293.1|10290.1|10288.4|10285.4|10297|10294|10273.5|10270.5|0
1715717100000|2024-05-14 20:05:00|10288.6|10285.6|10286.4|10283.4|10289.9|10286.9|10286.2|10283.2|0
1715717400000|2024-05-14 20:10:00|10286.3|10283.3|10279.9|10276.9|10286.4|10283.4|10279.6|10276.6|0
1715717700000|2024-05-14 20:15:00|10280|10277|10279.4|10276.4|10280.3|10277.3|10279.4|10276.4|0
1715718000000|2024-05-14 20:20:00|10279.6|10276.6|10281.4|10278.4|10281.6|10278.6|10279.2|10276.2|0
1715718300000|2024-05-14 20:25:00|10281.5|10278.5|10282.5|10279.5|10282.5|10279.5|10280.4|10277.4|0
1715718600000|2024-05-14 20:30:00|10282.6|10279.6|10280.4|10277.4|10282.9|10279.9|10280.4|10277.4|0
1715718900000|2024-05-14 20:35:00|10280.6|10277.6|10280.2|10277.2|10281.1|10278.1|10279.8|10276.8|0
1715719200000|2024-05-14 20:40:00|10279.7|10276.7|10276.7|10273.7|10279.7|10276.7|10276.5|10273.5|0
1715719500000|2024-05-14 20:45:00|10276.8|10273.8|10277.3|10274.3|10278.6|10275.6|10275.2|10272.2|0
1715719800000|2024-05-14 20:50:00|10276.9|10273.9|10275.9|10272.9|10278.1|10275.1|10274.8|10271.8|0
1715720100000|2024-05-14 20:55:00|10275.8|10272.8|10279.4|10276.4|10279.4|10276.4|10275.3|10272.3|0
1715720400000|2024-05-14 21:00:00|10279.5|10276.5|10280.4|10277.4|10280.7|10277.7|10279.5|10276.5|0
1715720700000|2024-05-14 21:05:00|10280.5|10277.5|10280.3|10277.3|10280.7|10277.7|10280.2|10277.2|0
1715721000000|2024-05-14 21:10:00|10280.4|10277.4|10279.6|10276.6|10280.7|10277.7|10279.6|10276.6|0
1715721300000|2024-05-14 21:15:00|10279.5|10276.5|10279.6|10276.6|10279.7|10276.7|10278.4|10275.4|0
1715721600000|2024-05-14 21:20:00|10279.7|10276.7|10279|10276|10279.7|10276.7|10279|10276|0
1715721900000|2024-05-14 21:25:00|10279.2|10276.2|10278.6|10275.6|10279.3|10276.3|10278.2|10275.2|0
1715722200000|2024-05-14 21:30:00|10278.5|10275.5|10279.2|10276.2|10279.3|10276.3|10277.6|10274.6|0
1715722500000|2024-05-14 21:35:00|10279.1|10276.1|10279.3|10276.3|10279.7|10276.7|10278.9|10275.9|0
1715722800000|2024-05-14 21:40:00|10279.4|10276.4|10279.8|10276.8|10280.1|10277.1|10279.3|10276.3|0
1715723100000|2024-05-14 21:45:00|10279.7|10276.7|10279.2|10276.2|10279.7|10276.7|10279.2|10276.2|0
1715723400000|2024-05-14 21:50:00|10279|10276|10279|10276|10279.5|10276.5|10278.8|10275.8|0
1715723700000|2024-05-14 21:55:00|10279.1|10276.1|10279.2|10276.2|10279.3|10276.3|10278.4|10275.4|0
1715724000000|2024-05-14 22:00:00|10279.3|10276.3|10280.6|10277.6|10280.9|10277.9|10279.3|10276.3|0
1715724300000|2024-05-14 22:05:00|10280.8|10277.8|10281.4|10278.4|10282.4|10279.4|10280.8|10277.8|0
1715724600000|2024-05-14 22:10:00|10281.1|10278.1|10280.8|10277.8|10281.5|10278.5|10280.5|10277.5|0
1715724900000|2024-05-14 22:15:00|10280.7|10277.7|10281.6|10278.6|10282.3|10279.3|10280.7|10277.7|0
1715725200000|2024-05-14 22:20:00|10282|10279|10282|10279|10282.3|10279.3|10281.4|10278.4|0
1715725500000|2024-05-14 22:25:00|10282.1|10279.1|10282.8|10279.8|10282.8|10279.8|10281.5|10278.5|0
1715725800000|2024-05-14 22:30:00|10282.9|10279.9|10283|10280|10283.7|10280.7|10282.7|10279.7|0
1715726100000|2024-05-14 22:35:00|10283.1|10280.1|10283.6|10280.6|10283.8|10280.8|10282.6|10279.6|0
1715726400000|2024-05-14 22:40:00|10283.7|10280.7|10282.8|10279.8|10283.8|10280.8|10282.8|10279.8|0
1715726700000|2024-05-14 22:45:00|10282.7|10279.7|10283.2|10280.2|10283.4|10280.4|10282.6|10279.6|0
1715727000000|2024-05-14 22:50:00|10283.4|10280.4|10284.7|10281.7|10284.8|10281.8|10282.9|10279.9|0
1715727300000|2024-05-14 22:55:00|10284.8|10281.8|10285.9|10282.9|10285.9|10282.9|10284.6|10281.6|0
1715727600000|2024-05-14 23:00:00|10286|10283|10281.9|10278.9|10286.2|10283.2|10281.9|10278.9|0
1715727900000|2024-05-14 23:05:00|10281.7|10278.7|10283.2|10280.2|10284.5|10281.5|10280.3|10277.3|0
1715728200000|2024-05-14 23:10:00|10283.3|10280.3|10282.7|10279.7|10283.9|10280.9|10282.3|10279.3|0
1715728500000|2024-05-14 23:15:00|10283|10280|10286|10283|10286.1|10283.1|10283|10280|0
1715728800000|2024-05-14 23:20:00|10286.1|10283.1|10287.2|10284.2|10288|10285|10286.1|10283.1|0
1715729100000|2024-05-14 23:25:00|10287.1|10284.1|10286.5|10283.5|10287.5|10284.5|10286.5|10283.5|0
1715729400000|2024-05-14 23:30:00|10286.4|10283.4|10287|10284|10287.4|10284.4|10286.4|10283.4|0
1715729700000|2024-05-14 23:35:00|10287.1|10284.1|10287.2|10284.2|10287.8|10284.8|10286.6|10283.6|0
1715730000000|2024-05-14 23:40:00|10287.3|10284.3|10287.7|10284.7|10288.1|10285.1|10286.8|10283.8|0
1715730300000|2024-05-14 23:45:00|10287.5|10284.5|10286.6|10283.6|10288.2|10285.2|10285.8|10282.8|0
1715730600000|2024-05-14 23:50:00|10287.3|10284.3|10288.1|10285.1|10288.1|10285.1|10286.3|10283.3|0
1715730900000|2024-05-14 23:55:00|10288|10285|10290.9|10285.9|10291.1|10287.2|10286.3|10283.3|0
1715731200000|2024-05-15 00:00:00|10290.8|10285.8|10293.6|10288.6|10293.6|10288.6|10290.6|10285.6|0
1715731500000|2024-05-15 00:05:00|10293.7|10288.7|10293.4|10288.4|10295.6|10290.6|10293|10288|0
1715731800000|2024-05-15 00:10:00|10293.5|10288.5|10293.4|10288.4|10294.3|10289.3|10292.6|10287.6|0
1715732100000|2024-05-15 00:15:00|10293.6|10288.6|10293.7|10288.7|10294.3|10289.3|10293.1|10288.1|0
1715732400000|2024-05-15 00:20:00|10293.6|10288.6|10292|10287|10294.4|10289.4|10291.8|10286.8|0
1715732700000|2024-05-15 00:25:00|10292.1|10287.1|10293.2|10288.2|10293.6|10288.6|10291.6|10286.6|0
1715733000000|2024-05-15 00:30:00|10293|10288|10289.9|10284.9|10293.3|10288.3|10289.3|10284.3|0
1715733300000|2024-05-15 00:35:00|10290|10285|10282.4|10277.4|10290.4|10285.4|10281.4|10276.4|0
1715733600000|2024-05-15 00:40:00|10282.5|10277.5|10283.8|10278.8|10284.5|10279.5|10281.4|10276.4|0
1715733900000|2024-05-15 00:45:00|10283.9|10278.9|10286.4|10281.4|10287.5|10282.5|10283.2|10278.2|0
1715734200000|2024-05-15 00:50:00|10286.3|10281.3|10286.3|10281.3|10286.7|10281.7|10285.3|10280.3|0
1715734500000|2024-05-15 00:55:00|10286.2|10281.2|10286.4|10281.4|10286.9|10281.9|10285.8|10280.8|0
1715734800000|2024-05-15 01:00:00|10286.3|10281.3|10287.7|10282.7|10287.8|10282.8|10286|10281|0
1715735100000|2024-05-15 01:05:00|10287.6|10282.6|10288.6|10283.6|10288.8|10283.8|10286.8|10281.8|0
1715735400000|2024-05-15 01:10:00|10288.5|10283.5|10288|10283|10289.5|10284.5|10287.7|10282.7|0
1715735700000|2024-05-15 01:15:00|10287.9|10282.9|10288.2|10283.2|10288.4|10283.4|10286.2|10281.2|0
1715736000000|2024-05-15 01:20:00|10288|10283|10289.8|10284.8|10289.9|10284.9|10287.4|10282.4|0
1715736300000|2024-05-15 01:25:00|10289.9|10284.9|10292.1|10287.1|10292.4|10287.4|10289.7|10284.7|0
1715736600000|2024-05-15 01:30:00|10292|10287|10292.5|10287.5|10293.4|10288.4|10290.8|10285.8|0
1715736900000|2024-05-15 01:35:00|10292.4|10287.4|10292.8|10287.8|10294.7|10289.7|10291.7|10286.7|0
1715737200000|2024-05-15 01:40:00|10292.9|10287.9|10293.4|10288.4|10294.1|10289.1|10292.7|10287.7|0
1715737500000|2024-05-15 01:45:00|10293.5|10288.5|10292.3|10287.3|10293.5|10288.5|10292|10287|0
1715737800000|2024-05-15 01:50:00|10292.5|10287.5|10292.7|10287.7|10293.3|10288.3|10292.4|10287.4|0
1715738100000|2024-05-15 01:55:00|10292.8|10287.8|10293|10288|10293.6|10288.6|10292.3|10287.3|0
1715738400000|2024-05-15 02:00:00|10293.1|10288.1|10295.2|10290.2|10296.5|10291.5|10292.5|10287.5|0
1715738700000|2024-05-15 02:05:00|10295.1|10290.1|10293.1|10288.1|10295.1|10290.1|10293|10288|0
1715739000000|2024-05-15 02:10:00|10293.2|10288.2|10292.3|10287.3|10293.2|10288.2|10292|10287|0
1715739300000|2024-05-15 02:15:00|10292.5|10287.5|10293|10288|10293.6|10288.6|10292.3|10287.3|0
1715739600000|2024-05-15 02:20:00|10293.1|10288.1|10293.1|10288.1|10293.6|10288.6|10292.3|10287.3|0
1715739900000|2024-05-15 02:25:00|10293|10288|10295|10290|10295.2|10290.2|10293|10288|0
1715740200000|2024-05-15 02:30:00|10295.2|10290.2|10295.6|10290.6|10295.8|10290.8|10294.1|10289.1|0
1715740500000|2024-05-15 02:35:00|10295.5|10290.5|10297.4|10292.4|10298.1|10293.1|10294.9|10289.9|0
1715740800000|2024-05-15 02:40:00|10297.1|10292.1|10299|10294|10302.5|10297.5|10296.2|10291.2|0
1715741100000|2024-05-15 02:45:00|10299.1|10294.1|10296.2|10291.2|10299.1|10294.1|10295.9|10290.9|0
1715741400000|2024-05-15 02:50:00|10296.3|10291.3|10296.1|10291.1|10297|10292|10296|10291|0
1715741700000|2024-05-15 02:55:00|10296.3|10291.3|10296.4|10291.4|10296.9|10291.9|10296|10291|0
1715742000000|2024-05-15 03:00:00|10296.3|10291.3|10297.5|10292.5|10297.8|10292.8|10296.1|10291.1|0
1715742300000|2024-05-15 03:05:00|10297.8|10292.8|10297.5|10292.5|10298|10293|10297|10292|0
1715742600000|2024-05-15 03:10:00|10297.4|10292.4|10300.8|10295.8|10300.9|10295.9|10296.9|10291.9|0
1715742900000|2024-05-15 03:15:00|10300.7|10295.7|10300.8|10295.8|10301|10296|10300.1|10295.1|0
1715743200000|2024-05-15 03:20:00|10300.7|10295.7|10301.2|10296.2|10301.7|10296.7|10300.5|10295.5|0
1715743500000|2024-05-15 03:25:00|10301.1|10296.1|10299.9|10294.9|10301.2|10296.2|10299.7|10294.7|0
1715743800000|2024-05-15 03:30:00|10299.7|10294.7|10301.8|10296.8|10302.7|10297.7|10299.7|10294.7|0
1715744100000|2024-05-15 03:35:00|10301.9|10296.9|10299.4|10294.4|10301.9|10296.9|10299.3|10294.3|0
1715744400000|2024-05-15 03:40:00|10299.3|10294.3|10299.6|10294.6|10300.4|10295.4|10298.1|10293.1|0
1715744700000|2024-05-15 03:45:00|10299.4|10294.4|10299.1|10294.1|10299.7|10294.7|10298.3|10293.3|0
1715745000000|2024-05-15 03:50:00|10299|10294|10299.4|10294.4|10299.7|10294.7|10298.6|10293.6|0
1715745300000|2024-05-15 03:55:00|10299.3|10294.3|10297.9|10292.9|10299.4|10294.4|10297.7|10292.7|0
1715745600000|2024-05-15 04:00:00|10297.8|10292.8|10297.4|10292.4|10298.3|10293.3|10297.1|10292.1|0
1715745900000|2024-05-15 04:05:00|10297.2|10292.2|10296.6|10291.6|10297.7|10292.7|10295.3|10290.3|0
1715746200000|2024-05-15 04:10:00|10296.7|10291.7|10296.9|10291.9|10297.1|10292.1|10296.5|10291.5|0
1715746500000|2024-05-15 04:15:00|10296.8|10291.8|10295.7|10290.7|10296.9|10291.9|10295.3|10290.3|0
1715746800000|2024-05-15 04:20:00|10295.8|10290.8|10295.7|10290.7|10295.9|10290.9|10295.2|10290.2|0
1715747100000|2024-05-15 04:25:00|10295.8|10290.8|10294.2|10289.2|10296|10291|10293.3|10288.3|0
1715747400000|2024-05-15 04:30:00|10294.1|10289.1|10292.3|10287.3|10294.1|10289.1|10291.9|10286.9|0
1715747700000|2024-05-15 04:35:00|10292.2|10287.2|10290.7|10285.7|10292.8|10287.8|10290.6|10285.6|0
1715748000000|2024-05-15 04:40:00|10290.6|10285.6|10291.4|10286.4|10292.2|10287.2|10290.6|10285.6|0
1715748300000|2024-05-15 04:45:00|10291.5|10286.5|10292.4|10287.4|10292.4|10287.4|10291.1|10286.1|0
1715748600000|2024-05-15 04:50:00|10292.5|10287.5|10290.5|10285.5|10292.6|10287.6|10290.3|10285.3|0
1715748900000|2024-05-15 04:55:00|10290.3|10285.3|10290|10285|10291.4|10286.4|10290|10285|0
1715749200000|2024-05-15 05:00:00|10289.9|10284.9|10289.4|10284.4|10289.9|10284.9|10287.6|10282.6|0
1715749500000|2024-05-15 05:05:00|10289.5|10284.5|10290|10285|10290.7|10285.7|10289.3|10284.3|0
1715749800000|2024-05-15 05:10:00|10290.1|10285.1|10291.3|10286.3|10291.9|10286.9|10289.7|10284.7|0
1715750100000|2024-05-15 05:15:00|10291.2|10286.2|10290.1|10285.1|10291.5|10286.5|10289.9|10284.9|0
1715750400000|2024-05-15 05:20:00|10290.2|10285.2|10291.4|10286.4|10292.4|10287.4|10290.2|10285.2|0
1715750700000|2024-05-15 05:25:00|10291.7|10286.7|10291.4|10286.4|10292|10287|10290.3|10285.3|0
1715751000000|2024-05-15 05:30:00|10291.3|10286.3|10291.1|10286.1|10292.2|10287.2|10290.1|10285.1|0
1715751300000|2024-05-15 05:35:00|10291|10286|10290.3|10285.3|10291.4|10286.4|10290.2|10285.2|0
1715751600000|2024-05-15 05:40:00|10290.5|10285.5|10290.5|10285.5|10290.9|10285.9|10290|10285|0
1715751900000|2024-05-15 05:45:00|10290.6|10285.6|10290.4|10285.4|10291|10286|10290|10285|0
1715752200000|2024-05-15 05:50:00|10290.3|10285.3|10290.9|10285.9|10291.1|10286.1|10290.1|10285.1|0
1715752500000|2024-05-15 05:55:00|10291|10286|10291.9|10286.9|10293.1|10288.1|10290.9|10285.9|0
1715752800000|2024-05-15 06:00:00|10291.8|10286.8|10289.8|10284.8|10292.4|10287.4|10286.9|10281.9|0
1715753100000|2024-05-15 06:05:00|10289.9|10284.9|10291.5|10286.5|10291.8|10286.8|10287.5|10282.5|0
1715753400000|2024-05-15 06:10:00|10291.6|10286.6|10292.7|10287.7|10294.2|10289.2|10291.6|10286.6|0
1715753700000|2024-05-15 06:15:00|10292.5|10287.5|10291.4|10286.4|10293|10288|10290.1|10285.1|0
1715754000000|2024-05-15 06:20:00|10291.3|10286.3|10290.6|10285.6|10292.3|10287.3|10290.4|10285.4|0
1715754300000|2024-05-15 06:25:00|10290.7|10285.7|10291.3|10286.3|10291.6|10286.6|10290.1|10285.1|0
1715754600000|2024-05-15 06:30:00|10291|10286|10290.6|10285.6|10291.5|10286.5|10289|10284|0
1715754900000|2024-05-15 06:35:00|10290.7|10285.7|10289.9|10284.9|10291.6|10286.6|10289.4|10284.4|0
1715755200000|2024-05-15 06:40:00|10289.8|10284.8|10289.8|10284.8|10290.5|10285.5|10289.3|10284.3|0
1715755500000|2024-05-15 06:45:00|10289.7|10284.7|10290|10285|10290.8|10285.8|10289.3|10284.3|0
1715755800000|2024-05-15 06:50:00|10289.9|10284.9|10291.3|10286.3|10291.9|10286.9|10289.9|10284.9|0
1715756100000|2024-05-15 06:55:00|10291.4|10286.4|10291.4|10286.4|10293.3|10288.3|10291|10286|0
1715756400000|2024-05-15 07:00:00|10291.3|10286.3|10293.1|10288.1|10293.9|10288.9|10287.7|10282.7|0
1715756700000|2024-05-15 07:05:00|10293|10288|10290.5|10285.5|10294|10289|10289.8|10284.8|0
1715757000000|2024-05-15 07:10:00|10290.6|10285.6|10290|10285|10291|10286|10288.1|10283.1|0
1715757300000|2024-05-15 07:15:00|10290.1|10285.1|10289.2|10284.2|10290.5|10285.5|10286.7|10281.7|0
1715757600000|2024-05-15 07:20:00|10289.1|10284.1|10286.4|10281.4|10290.4|10285.4|10286.2|10281.2|0
1715757900000|2024-05-15 07:25:00|10286.5|10281.5|10285.2|10280.2|10287.4|10282.4|10284|10279|0
1715758200000|2024-05-15 07:30:00|10285.5|10280.5|10286.7|10281.7|10287.2|10282.2|10285.2|10280.2|0
1715758500000|2024-05-15 07:35:00|10286.5|10281.5|10284.3|10279.3|10287|10282|10281.6|10276.6|0
1715758800000|2024-05-15 07:40:00|10284.4|10279.4|10280.7|10275.7|10284.4|10279.4|10280.5|10275.5|0
1715759100000|2024-05-15 07:45:00|10280.8|10275.8|10282|10277|10283.7|10278.7|10280|10275|0
1715759400000|2024-05-15 07:50:00|10281.9|10276.9|10283.4|10278.4|10284.3|10279.3|10280.8|10275.8|0
1715759700000|2024-05-15 07:55:00|10283.5|10278.5|10285.4|10280.4|10287.1|10282.1|10283|10278|0
1715760000000|2024-05-15 08:00:00|10285.5|10280.5|10283.1|10280.1|10295.4|10292.4|10281.1|10278.1|0
1715760300000|2024-05-15 08:05:00|10283.3|10280.3|10281.7|10278.7|10283.8|10280.8|10280.2|10277.2|0
1715760600000|2024-05-15 08:10:00|10281.5|10278.5|10280.9|10277.9|10282.2|10279.2|10278.2|10275.2|0
1715760900000|2024-05-15 08:15:00|10281.2|10278.2|10280|10277|10282.5|10279.5|10279.7|10276.7|0
1715761200000|2024-05-15 08:20:00|10279.6|10276.6|10280.2|10277.2|10281.2|10278.2|10279.2|10276.2|0
1715761500000|2024-05-15 08:25:00|10280.1|10277.1|10280.5|10277.5|10280.8|10277.8|10278|10275|0
1715761800000|2024-05-15 08:30:00|10280.6|10277.6|10294.6|10291.6|10295.1|10292.1|10280.6|10277.6|0
1715762100000|2024-05-15 08:35:00|10294.7|10291.7|10296.2|10293.2|10297.8|10294.8|10294.6|10291.6|0
1715762400000|2024-05-15 08:40:00|10296.1|10293.1|10284.1|10281.1|10296.7|10293.7|10284.1|10281.1|0
1715762700000|2024-05-15 08:45:00|10284.3|10281.3|10283.3|10280.3|10284.5|10281.5|10282.8|10279.8|0
1715763000000|2024-05-15 08:50:00|10283.1|10280.1|10285.6|10282.6|10285.8|10282.8|10281.6|10278.6|0
1715763300000|2024-05-15 08:55:00|10285.5|10282.5|10286.7|10283.7|10287.1|10284.1|10284.2|10281.2|0
1715763600000|2024-05-15 09:00:00|10286.6|10283.6|10298.3|10295.3|10298.9|10295.9|10285.8|10282.8|0
1715763900000|2024-05-15 09:05:00|10298.8|10295.8|10284.4|10281.4|10299|10296|10284.2|10281.2|0
1715764200000|2024-05-15 09:10:00|10284.9|10281.9|10285.8|10282.8|10286.5|10283.5|10283.4|10280.4|0
1715764500000|2024-05-15 09:15:00|10285.7|10282.7|10297.5|10294.5|10297.7|10294.7|10285.6|10282.6|0
1715764800000|2024-05-15 09:20:00|10297.3|10294.3|10296.7|10293.7|10299.2|10296.2|10296.5|10293.5|0
1715765100000|2024-05-15 09:25:00|10296.6|10293.6|10297.4|10294.4|10297.5|10294.5|10296.4|10293.4|0
1715765400000|2024-05-15 09:30:00|10297.5|10294.5|10296.8|10293.8|10298|10295|10296.5|10293.5|0
1715765700000|2024-05-15 09:35:00|10296.9|10293.9|10296.9|10293.9|10297.4|10294.4|10294.5|10291.5|0
1715766000000|2024-05-15 09:40:00|10296.6|10293.6|10296.9|10293.9|10298.2|10295.2|10296.4|10293.4|0
1715766300000|2024-05-15 09:45:00|10296.7|10293.7|10284.2|10281.2|10296.9|10293.9|10283.6|10280.6|0
1715766600000|2024-05-15 09:50:00|10284.1|10281.1|10284.9|10281.9|10292.9|10289.9|10282.9|10279.9|0
1715766900000|2024-05-15 09:55:00|10284.8|10281.8|10291.8|10288.8|10291.8|10288.8|10282.3|10279.3|0
1715767200000|2024-05-15 10:00:00|10291.7|10288.7|10291.3|10288.3|10292.8|10289.8|10291.1|10288.1|0
1715767500000|2024-05-15 10:05:00|10291.4|10288.4|10291.4|10288.4|10292|10289|10290.4|10287.4|0
1715767800000|2024-05-15 10:10:00|10291.5|10288.5|10299.2|10296.2|10300.5|10297.5|10291.3|10288.3|0
1715768100000|2024-05-15 10:15:00|10299.3|10296.3|10299.6|10296.6|10300.3|10297.3|10298.7|10295.7|0
1715768400000|2024-05-15 10:20:00|10299.5|10296.5|10298.8|10295.8|10300.9|10297.9|10297.1|10294.1|0
1715768700000|2024-05-15 10:25:00|10299|10296|10297|10294|10299.2|10296.2|10296.9|10293.9|0
1715769000000|2024-05-15 10:30:00|10296.5|10293.5|10296.4|10293.4|10297.3|10294.3|10295.6|10292.6|0
1715769300000|2024-05-15 10:35:00|10296.5|10293.5|10275.6|10272.6|10296.5|10293.5|10275.4|10272.4|0
1715769600000|2024-05-15 10:40:00|10275.7|10272.7|10277.8|10274.8|10279.4|10276.4|10275.6|10272.6|0
1715769900000|2024-05-15 10:45:00|10279.4|10276.4|10275.1|10272.1|10279.4|10276.4|10274.8|10271.8|0
1715770200000|2024-05-15 10:50:00|10275.9|10272.9|10276.5|10273.5|10278.7|10275.7|10275.3|10272.3|0
1715770500000|2024-05-15 10:55:00|10274.6|10271.6|10273.1|10270.1|10274.7|10271.7|10271.9|10268.9|0
1715770800000|2024-05-15 11:00:00|10276.1|10273.1|10281.2|10278.2|10285.7|10282.7|10276.1|10273.1|0
1715771100000|2024-05-15 11:05:00|10281.4|10278.4|10283.7|10280.7|10284.1|10281.1|10280.8|10277.8|0
1715771400000|2024-05-15 11:10:00|10283.8|10280.8|10289.4|10286.4|10289.4|10286.4|10282.3|10279.3|0
1715771700000|2024-05-15 11:15:00|10289.3|10286.3|10289.5|10286.5|10291.6|10288.6|10288.9|10285.9|0
1715772000000|2024-05-15 11:20:00|10289.7|10286.7|10295.7|10292.7|10295.7|10292.7|10289.6|10286.6|0
1715772300000|2024-05-15 11:25:00|10295.6|10292.6|10289.6|10286.6|10295.8|10292.8|10289.6|10286.6|0
1715772600000|2024-05-15 11:30:00|10289.8|10286.8|10290.4|10287.4|10290.5|10287.5|10286.7|10283.7|0
1715772900000|2024-05-15 11:35:00|10290.3|10287.3|10288.8|10285.8|10291.8|10288.8|10288.1|10285.1|0
1715773200000|2024-05-15 11:40:00|10288.9|10285.9|10286.5|10283.5|10289.5|10286.5|10284.3|10281.3|0
1715773500000|2024-05-15 11:45:00|10286.6|10283.6|10286.7|10283.7|10288.2|10285.2|10285.8|10282.8|0
1715773800000|2024-05-15 11:50:00|10285.9|10282.9|10285.5|10282.5|10286.6|10283.6|10283.2|10280.2|0
1715774100000|2024-05-15 11:55:00|10285.6|10282.6|10285.3|10282.3|10286.5|10283.5|10285.3|10282.3|0
1715774400000|2024-05-15 12:00:00|10285.4|10282.4|10289|10286|10289.6|10286.6|10284.8|10281.8|0
1715774700000|2024-05-15 12:05:00|10288.6|10285.6|10289.9|10286.9|10290.1|10287.1|10287.8|10284.8|0
1715775000000|2024-05-15 12:10:00|10290|10287|10288.2|10285.2|10290.5|10287.5|10287.1|10284.1|0
1715775300000|2024-05-15 12:15:00|10288.1|10285.1|10284|10281|10288.1|10285.1|10282.9|10279.9|0
1715775600000|2024-05-15 12:20:00|10283.9|10280.9|10285.5|10282.5|10285.5|10282.5|10280.8|10277.8|0
1715775900000|2024-05-15 12:25:00|10285.3|10282.3|10284.2|10281.2|10289.8|10286.8|10284.2|10281.2|0
1715776200000|2024-05-15 12:30:00|10298.1|10295.1|10375.5|10372.5|10383.2|10380.2|10298.1|10295.1|0
1715776500000|2024-05-15 12:35:00|10376|10373|10365.2|10362.2|10380.9|10377.9|10359.3|10356.3|0
1715776800000|2024-05-15 12:40:00|10365.5|10362.5|10364.7|10361.7|10368.7|10365.7|10356.1|10353.1|0
1715777100000|2024-05-15 12:45:00|10364.6|10361.6|10377.7|10374.7|10379.6|10376.6|10362.5|10359.5|0
1715777400000|2024-05-15 12:50:00|10377.8|10374.8|10380.5|10377.5|10394.8|10391.8|10376.1|10373.1|0
1715777700000|2024-05-15 12:55:00|10380.4|10377.4|10376.4|10373.4|10380.4|10377.4|10375|10372|0
1715778000000|2024-05-15 13:00:00|10376.3|10373.3|10368.9|10365.9|10376.9|10373.9|10368.2|10365.2|0
1715778300000|2024-05-15 13:05:00|10369.1|10366.1|10372.1|10369.1|10372.8|10369.8|10367.6|10364.6|0
1715778600000|2024-05-15 13:10:00|10372|10369|10375.1|10372.1|10375.1|10372.1|10371.5|10368.5|0
1715778900000|2024-05-15 13:15:00|10375.2|10372.2|10368.1|10365.1|10375.7|10372.7|10366.7|10363.7|0
1715779200000|2024-05-15 13:20:00|10368|10365|10371.7|10368.7|10371.9|10368.9|10366.3|10363.3|0
1715779500000|2024-05-15 13:25:00|10359.2|10356.2|10350.6|10347.6|10363.1|10360.1|10346.6|10343.6|0
1715779800000|2024-05-15 13:30:00|10352.3|10349.3|10331.1|10329.3|10352.4|10349.4|10328.7|10326.9|0
1715780100000|2024-05-15 13:35:00|10331|10329.2|10303.3|10301.5|10341.2|10339.4|10296.2|10294.4|0
1715780400000|2024-05-15 13:40:00|10303.8|10302|10297.3|10295.5|10322|10320.2|10296.9|10295.1|0
1715780700000|2024-05-15 13:45:00|10295.7|10293.9|10267.3|10265.5|10304.4|10302.6|10266.7|10264.9|0
1715781000000|2024-05-15 13:50:00|10268.5|10266.7|10265.2|10263.4|10268.5|10266.7|10251.6|10249.8|0
1715781300000|2024-05-15 13:55:00|10266.3|10264.5|10285.6|10283.8|10285.6|10283.8|10264.6|10262.8|0
1715781600000|2024-05-15 14:00:00|10287.6|10285.8|10307.3|10305.5|10308.5|10306.7|10286|10284.2|0
1715781900000|2024-05-15 14:05:00|10307.4|10305.6|10311.5|10309.7|10319.3|10317.5|10303.7|10301.9|0
1715782200000|2024-05-15 14:10:00|10311.2|10309.4|10316.2|10314.4|10321.7|10319.9|10308|10306.2|0
1715782500000|2024-05-15 14:15:00|10316.3|10314.5|10326.9|10325.1|10330.3|10328.5|10311.5|10309.7|0
1715782800000|2024-05-15 14:20:00|10327.4|10325.6|10331.3|10329.5|10336.2|10334.4|10326.9|10325.1|0
1715783100000|2024-05-15 14:25:00|10331.5|10329.7|10325.9|10324.1|10333.3|10331.5|10320.7|10318.9|0
1715783400000|2024-05-15 14:30:00|10327.3|10325.5|10336.4|10334.6|10340.5|10338.7|10323.7|10321.9|0
1715783700000|2024-05-15 14:35:00|10336.1|10334.3|10337.1|10335.3|10341.7|10339.9|10331|10329.2|0
1715784000000|2024-05-15 14:40:00|10337.5|10335.7|10338.9|10337.1|10340.9|10339.1|10333.7|10331.9|0
1715784300000|2024-05-15 14:45:00|10339.1|10337.3|10345|10343.2|10346.7|10344.9|10336.2|10334.4|0
1715784600000|2024-05-15 14:50:00|10344.8|10343|10334.2|10332.4|10346.5|10344.7|10333.5|10331.7|0
1715784900000|2024-05-15 14:55:00|10334|10332.2|10344.1|10342.3|10344.1|10342.3|10332.5|10330.7|0
1715785200000|2024-05-15 15:00:00|10344.6|10342.8|10342.8|10341|10352.2|10350.4|10342.5|10340.7|0
1715785500000|2024-05-15 15:05:00|10342.6|10340.8|10358.7|10356.9|10360.7|10358.9|10342.2|10340.4|0
1715785800000|2024-05-15 15:10:00|10359|10357.2|10363.2|10361.4|10363.3|10361.5|10352.8|10351|0
1715786100000|2024-05-15 15:15:00|10363.1|10361.3|10368|10366.2|10370.4|10368.6|10359.3|10357.5|0
1715786400000|2024-05-15 15:20:00|10368.5|10366.7|10360.5|10358.7|10369.9|10368.1|10359.6|10357.8|0
1715786700000|2024-05-15 15:25:00|10361|10359.2|10365.2|10363.4|10365.2|10363.4|10354.8|10353|0
1715787000000|2024-05-15 15:30:00|10365|10363.2|10360.5|10358.7|10366.4|10364.6|10360.2|10358.4|0
1715787300000|2024-05-15 15:35:00|10360.3|10358.5|10361.8|10360|10367.8|10366|10359.8|10358|0
1715787600000|2024-05-15 15:40:00|10362.1|10360.3|10369.1|10367.3|10372.4|10370.6|10362.1|10360.3|0
1715787900000|2024-05-15 15:45:00|10368.9|10367.1|10363.9|10362.1|10369.1|10367.3|10360.1|10358.3|0
1715788200000|2024-05-15 15:50:00|10363.7|10361.9|10367.4|10365.6|10369.5|10367.7|10363.7|10361.9|0
1715788500000|2024-05-15 15:55:00|10367.2|10365.4|10367.1|10365.3|10370|10368.2|10363.1|10361.3|0
1715788800000|2024-05-15 16:00:00|10367|10365.2|10361.9|10360.1|10367.2|10365.4|10355.9|10354.1|0
1715789100000|2024-05-15 16:05:00|10362.2|10360.4|10367.2|10365.4|10367.2|10365.4|10357.8|10356|0
1715789400000|2024-05-15 16:10:00|10366.8|10365|10367.6|10365.8|10370.7|10368.9|10366.6|10364.8|0
1715789700000|2024-05-15 16:15:00|10367.4|10365.6|10367.9|10366.1|10369|10367.2|10361.9|10360.1|0
1715790000000|2024-05-15 16:20:00|10367.8|10366|10372.1|10370.3|10372.9|10371.1|10364|10362.2|0
1715790300000|2024-05-15 16:25:00|10372.3|10370.5|10372.6|10370.8|10373.8|10372|10367.6|10365.8|0
1715790600000|2024-05-15 16:30:00|10372.9|10371.1|10376.7|10374.9|10378.7|10376.9|10371.9|10370.1|0
1715790900000|2024-05-15 16:35:00|10376.1|10374.3|10378.6|10376.8|10380.2|10378.4|10375.8|10374|0
1715791200000|2024-05-15 16:40:00|10378.8|10377|10372|10370.2|10381.9|10380.1|10371.1|10369.3|0
1715791500000|2024-05-15 16:45:00|10371.9|10370.1|10371.2|10369.4|10377.7|10375.9|10370.2|10368.4|0
1715791800000|2024-05-15 16:50:00|10371.3|10369.5|10374|10372.2|10375.4|10373.6|10370.1|10368.3|0
1715792100000|2024-05-15 16:55:00|10373.7|10371.9|10376.9|10375.1|10377.9|10376.1|10372.9|10371.1|0
1715792400000|2024-05-15 17:00:00|10377.6|10375.8|10379.3|10377.5|10382.4|10380.6|10375.9|10374.1|0
1715792700000|2024-05-15 17:05:00|10379.6|10377.8|10377.7|10375.9|10383.1|10381.3|10377.7|10375.9|0
1715793000000|2024-05-15 17:10:00|10377.8|10376|10384.3|10382.5|10384.7|10382.9|10377|10375.2|0
1715793300000|2024-05-15 17:15:00|10384.6|10382.8|10376.6|10374.8|10387.7|10385.9|10375.8|10374|0
1715793600000|2024-05-15 17:20:00|10376.5|10374.7|10373|10371.2|10379.5|10377.7|10373|10371.2|0
1715793900000|2024-05-15 17:25:00|10372.9|10371.1|10386.9|10385.1|10387.3|10385.5|10370.9|10369.1|0
1715794200000|2024-05-15 17:30:00|10387.2|10385.4|10391.2|10389.4|10391.4|10389.6|10383.8|10382|0
1715794500000|2024-05-15 17:35:00|10391|10389.2|10396.8|10395|10398.3|10396.5|10389.8|10388|0
1715794800000|2024-05-15 17:40:00|10397|10395.2|10403.2|10401.4|10404.1|10402.3|10394.5|10392.7|0
1715795100000|2024-05-15 17:45:00|10403.3|10401.5|10401.1|10399.3|10404.2|10402.4|10398.4|10396.6|0
1715795400000|2024-05-15 17:50:00|10400.8|10399|10409|10407.2|10409.2|10407.4|10400.4|10398.6|0
1715795700000|2024-05-15 17:55:00|10408.7|10406.9|10410.6|10408.8|10412.7|10410.9|10407.5|10405.7|0
1715796000000|2024-05-15 18:00:00|10410.5|10408.7|10414.6|10412.8|10414.8|10413|10407.3|10405.5|0
1715796300000|2024-05-15 18:05:00|10414.7|10412.9|10421.9|10420.1|10421.9|10420.1|10414.1|10412.3|0
1715796600000|2024-05-15 18:10:00|10422|10420.2|10427.8|10426|10427.8|10426|10418.8|10417|0
1715796900000|2024-05-15 18:15:00|10427.9|10426.1|10422.6|10420.8|10428.3|10426.5|10414.9|10413.1|0
1715797200000|2024-05-15 18:20:00|10422.7|10420.9|10421.2|10419.4|10423|10421.2|10415.6|10413.8|0
1715797500000|2024-05-15 18:25:00|10421.4|10419.6|10418.9|10417.1|10426.7|10424.9|10416.4|10414.6|0
1715797800000|2024-05-15 18:30:00|10419.4|10417.6|10411.3|10409.5|10419.8|10418|10409.9|10408.1|0
1715798100000|2024-05-15 18:35:00|10412.7|10410.9|10420.3|10418.5|10422.1|10420.3|10408.5|10406.7|0
1715798400000|2024-05-15 18:40:00|10420.1|10418.3|10417.8|10416|10423.4|10421.6|10417.8|10416|0
1715798700000|2024-05-15 18:45:00|10417.1|10415.3|10409.7|10407.9|10421.7|10419.9|10407.1|10405.3|0
1715799000000|2024-05-15 18:50:00|10409.1|10407.3|10418.1|10416.3|10418.7|10416.9|10408.3|10406.5|0
1715799300000|2024-05-15 18:55:00|10417.6|10415.8|10418.9|10417.1|10419.1|10417.3|10412|10410.2|0
1715799600000|2024-05-15 19:00:00|10418.4|10416.6|10419.8|10418|10420|10418.2|10413.6|10411.8|0
1715799900000|2024-05-15 19:05:00|10419.7|10417.9|10423|10421.2|10424|10422.2|10417.3|10415.5|0
1715800200000|2024-05-15 19:10:00|10422.8|10421|10419.8|10418|10426.8|10425|10418.7|10416.9|0
1715800500000|2024-05-15 19:15:00|10419.9|10418.1|10446.2|10444.4|10447.9|10446.1|10418.9|10417.1|0
1715800800000|2024-05-15 19:20:00|10447|10445.2|10443.4|10441.6|10452|10450.2|10442.8|10441|0
1715801100000|2024-05-15 19:25:00|10443.3|10441.5|10444.4|10442.6|10448.3|10446.5|10441.4|10439.6|0
1715801400000|2024-05-15 19:30:00|10444|10442.2|10445.7|10443.9|10451.9|10450.1|10437.9|10436.1|0
1715801700000|2024-05-15 19:35:00|10445.6|10443.8|10440.3|10438.5|10445.6|10443.8|10438.5|10436.7|0
1715802000000|2024-05-15 19:40:00|10439.8|10438|10438.4|10436.6|10443.6|10441.8|10438.4|10436.6|0
1715802300000|2024-05-15 19:45:00|10438.3|10436.5|10436|10434.2|10441.4|10439.6|10434.4|10432.6|0
1715802600000|2024-05-15 19:50:00|10435.1|10433.3|10438.2|10436.4|10438.7|10436.9|10428.5|10426.7|0
1715802900000|2024-05-15 19:55:00|10436.1|10434.3|10434.7|10432.9|10443|10441.2|10429.8|10428|0
1715803200000|2024-05-15 20:00:00|10435.6|10432.6|10422.5|10419.5|10436.6|10433.6|10421.1|10418.1|0
1715803500000|2024-05-15 20:05:00|10422.4|10419.4|10428.5|10425.5|10431.6|10428.6|10422.2|10419.2|0
1715803800000|2024-05-15 20:10:00|10428.6|10425.6|10424.2|10421.2|10428.6|10425.6|10422.5|10419.5|0
1715804100000|2024-05-15 20:15:00|10424.1|10421.1|10423.9|10420.9|10425.8|10422.8|10423.7|10420.7|0
1715804400000|2024-05-15 20:20:00|10423.8|10420.8|10422.4|10419.4|10424.5|10421.5|10421|10418|0
1715804700000|2024-05-15 20:25:00|10422.7|10419.7|10423.9|10420.9|10423.9|10420.9|10421.4|10418.4|0
1715805000000|2024-05-15 20:30:00|10423.5|10420.5|10424.8|10421.8|10424.9|10421.9|10423.4|10420.4|0
1715805300000|2024-05-15 20:35:00|10425|10422|10426.2|10423.2|10426.4|10423.4|10424.8|10421.8|0
1715805600000|2024-05-15 20:40:00|10426.6|10423.6|10428.3|10425.3|10429.1|10426.1|10426.4|10423.4|0
1715805900000|2024-05-15 20:45:00|10428.4|10425.4|10426.9|10423.9|10428.4|10425.4|10425.5|10422.5|0
1715806200000|2024-05-15 20:50:00|10426.8|10423.8|10425.3|10422.3|10426.9|10423.9|10424.3|10421.3|0
1715806500000|2024-05-15 20:55:00|10425.7|10422.7|10427.1|10424.1|10427.2|10424.2|10425.2|10422.2|0
1715806800000|2024-05-15 21:00:00|10427|10424|10426.3|10423.3|10427.1|10424.1|10425.4|10422.4|0
1715807100000|2024-05-15 21:05:00|10426.2|10423.2|10426.9|10423.9|10427.5|10424.5|10426.2|10423.2|0
1715807400000|2024-05-15 21:10:00|10426.6|10423.6|10426.3|10423.3|10427.1|10424.1|10425.9|10422.9|0
1715807700000|2024-05-15 21:15:00|10426.4|10423.4|10426.6|10423.6|10428.4|10425.4|10426.3|10423.3|0
1715808000000|2024-05-15 21:20:00|10426.5|10423.5|10425.7|10422.7|10427.1|10424.1|10425.7|10422.7|0
1715808300000|2024-05-15 21:25:00|10425.6|10422.6|10426.5|10423.5|10426.6|10423.6|10425.6|10422.6|0
1715808600000|2024-05-15 21:30:00|10426.6|10423.6|10426.7|10423.7|10427.1|10424.1|10426.3|10423.3|0
1715808900000|2024-05-15 21:35:00|10426.6|10423.6|10428.6|10425.6|10428.6|10425.6|10426.2|10423.2|0
1715809200000|2024-05-15 21:40:00|10428.3|10425.3|10428.9|10425.9|10428.9|10425.9|10427.9|10424.9|0
1715809500000|2024-05-15 21:45:00|10429|10426|10429.3|10426.3|10429.8|10426.8|10429|10426|0
1715809800000|2024-05-15 21:50:00|10429.2|10426.2|10430.5|10427.5|10430.5|10427.5|10429.1|10426.1|0
1715810100000|2024-05-15 21:55:00|10430.6|10427.6|10430.4|10427.4|10431.5|10428.5|10430.4|10427.4|0
1715810400000|2024-05-15 22:00:00|10430.5|10427.5|10430.4|10427.4|10430.8|10427.8|10429.3|10426.3|0
1715810700000|2024-05-15 22:05:00|10430.5|10427.5|10432|10429|10432|10429|10430.3|10427.3|0
1715811000000|2024-05-15 22:10:00|10431.9|10428.9|10433.9|10430.9|10434.2|10431.2|10431.9|10428.9|0
1715811300000|2024-05-15 22:15:00|10433.7|10430.7|10433.9|10430.9|10434.1|10431.1|10433.6|10430.6|0
1715811600000|2024-05-15 22:20:00|10433.8|10430.8|10433.8|10430.8|10434|10431|10433.4|10430.4|0
1715811900000|2024-05-15 22:25:00|10433.9|10430.9|10433.4|10430.4|10434.1|10431.1|10433.3|10430.3|0
1715812200000|2024-05-15 22:30:00|10433.3|10430.3|10434.4|10431.4|10434.9|10431.9|10433.3|10430.3|0
1715812500000|2024-05-15 22:35:00|10434.2|10431.2|10434|10431|10435.1|10432.1|10433.5|10430.5|0
1715812800000|2024-05-15 22:40:00|10434.3|10431.3|10433.1|10430.1|10434.3|10431.3|10432.9|10429.9|0
1715813100000|2024-05-15 22:45:00|10433.3|10430.3|10433.6|10430.6|10433.7|10430.7|10432.4|10429.4|0
1715813400000|2024-05-15 22:50:00|10433.5|10430.5|10432.9|10429.9|10433.6|10430.6|10432|10429|0
1715813700000|2024-05-15 22:55:00|10433|10430|10433.1|10430.1|10433.6|10430.6|10432.2|10429.2|0
1715814000000|2024-05-15 23:00:00|10433.4|10430.4|10433.8|10430.8|10433.9|10430.9|10433.2|10430.2|0
1715814300000|2024-05-15 23:05:00|10433.9|10430.9|10434.6|10431.6|10435|10432|10433.4|10430.4|0
1715814600000|2024-05-15 23:10:00|10434.7|10431.7|10434.7|10431.7|10435.1|10432.1|10434|10431|0
1715814900000|2024-05-15 23:15:00|10434.8|10431.8|10436.8|10433.8|10436.9|10433.9|10434.8|10431.8|0
1715815200000|2024-05-15 23:20:00|10436.9|10433.9|10437.2|10434.2|10437.8|10434.8|10436.3|10433.3|0
1715815500000|2024-05-15 23:25:00|10437.3|10434.3|10439.3|10436.3|10440.9|10437.9|10437.3|10434.3|0
1715815800000|2024-05-15 23:30:00|10439.7|10436.7|10441.3|10438.3|10442.3|10439.3|10439.6|10436.6|0
1715816100000|2024-05-15 23:35:00|10442.2|10439.2|10442.6|10439.6|10443.1|10440.1|10441|10438|0
1715816400000|2024-05-15 23:40:00|10442.5|10439.5|10442.9|10439.9|10442.9|10439.9|10441.9|10438.9|0
1715816700000|2024-05-15 23:45:00|10443.1|10440.1|10440.8|10437.8|10443.1|10440.1|10440.4|10437.4|0
1715817000000|2024-05-15 23:50:00|10440.6|10437.6|10442.2|10439.2|10442.4|10439.4|10440.6|10437.6|0
1715817300000|2024-05-15 23:55:00|10442.5|10439.5|10448.9|10443.9|10448.9|10445.1|10442.5|10439.5|0
1715817600000|2024-05-16 00:00:00|10449.6|10444.6|10453|10448|10456.3|10451.3|10449.1|10444.1|0
1715817900000|2024-05-16 00:05:00|10453.1|10448.1|10452.1|10447.1|10454.4|10449.4|10451.9|10446.9|0
1715818200000|2024-05-16 00:10:00|10451.8|10446.8|10452.3|10447.3|10452.5|10447.5|10450.5|10445.5|0
1715818500000|2024-05-16 00:15:00|10452.4|10447.4|10453|10448|10454|10449|10450.1|10445.1|0
1715818800000|2024-05-16 00:20:00|10453.2|10448.2|10452.7|10447.7|10454.1|10449.1|10452.5|10447.5|0
1715819100000|2024-05-16 00:25:00|10452.8|10447.8|10450.2|10445.2|10452.9|10447.9|10450.1|10445.1|0
1715819400000|2024-05-16 00:30:00|10450.1|10445.1|10450.1|10445.1|10451.5|10446.5|10448.8|10443.8|0
1715819700000|2024-05-16 00:35:00|10450.4|10445.4|10447.5|10442.5|10450.4|10445.4|10446.8|10441.8|0
1715820000000|2024-05-16 00:40:00|10447.4|10442.4|10448.5|10443.5|10448.8|10443.8|10446.7|10441.7|0
1715820300000|2024-05-16 00:45:00|10448.4|10443.4|10447.8|10442.8|10448.9|10443.9|10447.5|10442.5|0
1715820600000|2024-05-16 00:50:00|10447.9|10442.9|10449.6|10444.6|10450.1|10445.1|10447.7|10442.7|0
1715820900000|2024-05-16 00:55:00|10449.5|10444.5|10452.7|10447.7|10452.7|10447.7|10449.5|10444.5|0
1715821200000|2024-05-16 01:00:00|10452.4|10447.4|10452.1|10447.1|10452.4|10447.4|10450.6|10445.6|0
1715821500000|2024-05-16 01:05:00|10452.2|10447.2|10449.4|10444.4|10453|10448|10448.9|10443.9|0
1715821800000|2024-05-16 01:10:00|10449.5|10444.5|10450.4|10445.4|10450.7|10445.7|10449.1|10444.1|0
1715822100000|2024-05-16 01:15:00|10450.5|10445.5|10449.4|10444.4|10451.3|10446.3|10449.2|10444.2|0
1715822400000|2024-05-16 01:20:00|10449.5|10444.5|10452.2|10447.2|10453.2|10448.2|10449.1|10444.1|0
1715822700000|2024-05-16 01:25:00|10452.1|10447.1|10453.9|10448.9|10454.1|10449.1|10452.1|10447.1|0
1715823000000|2024-05-16 01:30:00|10453.8|10448.8|10452.2|10447.2|10454.1|10449.1|10451.6|10446.6|0
1715823300000|2024-05-16 01:35:00|10452.3|10447.3|10450.8|10445.8|10452.9|10447.9|10450.3|10445.3|0
1715823600000|2024-05-16 01:40:00|10450.7|10445.7|10451.5|10446.5|10451.8|10446.8|10450.1|10445.1|0
1715823900000|2024-05-16 01:45:00|10451.4|10446.4|10450.3|10445.3|10452.3|10447.3|10449.5|10444.5|0
1715824200000|2024-05-16 01:50:00|10450.1|10445.1|10449|10444|10450.6|10445.6|10447.5|10442.5|0
1715824500000|2024-05-16 01:55:00|10449.2|10444.2|10450.2|10445.2|10450.3|10445.3|10447.3|10442.3|0
1715824800000|2024-05-16 02:00:00|10450.1|10445.1|10449.3|10444.3|10450.6|10445.6|10448.6|10443.6|0
1715825100000|2024-05-16 02:05:00|10449.2|10444.2|10448.6|10443.6|10449.5|10444.5|10447.4|10442.4|0
1715825400000|2024-05-16 02:10:00|10448.8|10443.8|10448.7|10443.7|10449|10444|10447.6|10442.6|0
1715825700000|2024-05-16 02:15:00|10448.9|10443.9|10449.1|10444.1|10449.2|10444.2|10445.3|10440.3|0
1715826000000|2024-05-16 02:20:00|10449|10444|10449.6|10444.6|10450.4|10445.4|10448.3|10443.3|0
1715826300000|2024-05-16 02:25:00|10449.7|10444.7|10450.8|10445.8|10451.3|10446.3|10449.5|10444.5|0
1715826600000|2024-05-16 02:30:00|10450.9|10445.9|10451.2|10446.2|10451.4|10446.4|10450.4|10445.4|0
1715826900000|2024-05-16 02:35:00|10451|10446|10452.5|10447.5|10452.6|10447.6|10450.3|10445.3|0
1715827200000|2024-05-16 02:40:00|10452.8|10447.8|10451.1|10446.1|10452.9|10447.9|10451|10446|0
1715827500000|2024-05-16 02:45:00|10451|10446|10451.2|10446.2|10451.8|10446.8|10450.7|10445.7|0
1715827800000|2024-05-16 02:50:00|10451.3|10446.3|10451.7|10446.7|10452.2|10447.2|10451.2|10446.2|0
1715828100000|2024-05-16 02:55:00|10451.8|10446.8|10453.6|10448.6|10453.6|10448.6|10451.6|10446.6|0
1715828400000|2024-05-16 03:00:00|10453.7|10448.7|10454.1|10449.1|10454.3|10449.3|10453.2|10448.2|0
1715828700000|2024-05-16 03:05:00|10454|10449|10453.4|10448.4|10455.3|10450.3|10452.7|10447.7|0
1715829000000|2024-05-16 03:10:00|10453.3|10448.3|10453.5|10448.5|10454.1|10449.1|10452.9|10447.9|0
1715829300000|2024-05-16 03:15:00|10453.6|10448.6|10453.8|10448.8|10454.1|10449.1|10453.1|10448.1|0
1715829600000|2024-05-16 03:20:00|10453.9|10448.9|10454.8|10449.8|10455.1|10450.1|10453.6|10448.6|0
1715829900000|2024-05-16 03:25:00|10454.9|10449.9|10454.6|10449.6|10455.7|10450.7|10453.7|10448.7|0
1715830200000|2024-05-16 03:30:00|10454.5|10449.5|10455.8|10450.8|10456.7|10451.7|10454.5|10449.5|0
1715830500000|2024-05-16 03:35:00|10455.7|10450.7|10456.9|10451.9|10458.4|10453.4|10455.3|10450.3|0
1715830800000|2024-05-16 03:40:00|10457|10452|10456.1|10451.1|10457|10452|10455|10450|0
1715831100000|2024-05-16 03:45:00|10456|10451|10455.3|10450.3|10456.1|10451.1|10454.4|10449.4|0
1715831400000|2024-05-16 03:50:00|10455.2|10450.2|10455.5|10450.5|10456.3|10451.3|10454.7|10449.7|0
1715831700000|2024-05-16 03:55:00|10455.6|10450.6|10455.2|10450.2|10455.8|10450.8|10454.2|10449.2|0
1715832000000|2024-05-16 04:00:00|10455.3|10450.3|10453.4|10448.4|10455.4|10450.4|10453.1|10448.1|0
1715832300000|2024-05-16 04:05:00|10453.3|10448.3|10453.2|10448.2|10453.7|10448.7|10452.8|10447.8|0
1715832600000|2024-05-16 04:10:00|10453.1|10448.1|10453.2|10448.2|10453.7|10448.7|10452.6|10447.6|0
1715832900000|2024-05-16 04:15:00|10453.1|10448.1|10453.3|10448.3|10453.3|10448.3|10452.4|10447.4|0
1715833200000|2024-05-16 04:20:00|10453.2|10448.2|10453.5|10448.5|10453.9|10448.9|10453.2|10448.2|0
1715833500000|2024-05-16 04:25:00|10453.3|10448.3|10453.2|10448.2|10453.5|10448.5|10452.4|10447.4|0
1715833800000|2024-05-16 04:30:00|10453.3|10448.3|10452.2|10447.2|10453.3|10448.3|10451|10446|0
1715834100000|2024-05-16 04:35:00|10452.3|10447.3|10452.2|10447.2|10452.7|10447.7|10451.6|10446.6|0
1715834400000|2024-05-16 04:40:00|10452.1|10447.1|10451.3|10446.3|10452.1|10447.1|10450.9|10445.9|0
1715834700000|2024-05-16 04:45:00|10451.2|10446.2|10452.2|10447.2|10452.5|10447.5|10451.1|10446.1|0
1715835000000|2024-05-16 04:50:00|10452.1|10447.1|10451.5|10446.5|10452.6|10447.6|10450.7|10445.7|0
1715835300000|2024-05-16 04:55:00|10451.4|10446.4|10450.8|10445.8|10452.1|10447.1|10450.8|10445.8|0
1715835600000|2024-05-16 05:00:00|10450.9|10445.9|10450.1|10445.1|10450.9|10445.9|10448|10443|0
1715835900000|2024-05-16 05:05:00|10450.2|10445.2|10450.3|10445.3|10451.4|10446.4|10450|10445|0
1715836200000|2024-05-16 05:10:00|10450.4|10445.4|10448|10443|10450.5|10445.5|10447.9|10442.9|0
1715836500000|2024-05-16 05:15:00|10448.1|10443.1|10450|10445|10450.9|10445.9|10448|10443|0
1715836800000|2024-05-16 05:20:00|10450.1|10445.1|10450.3|10445.3|10450.6|10445.6|10449.1|10444.1|0
1715837100000|2024-05-16 05:25:00|10450|10445|10452.7|10447.7|10453.2|10448.2|10449.8|10444.8|0
1715837400000|2024-05-16 05:30:00|10452.8|10447.8|10452.6|10447.6|10453.2|10448.2|10451.1|10446.1|0
1715837700000|2024-05-16 05:35:00|10452.7|10447.7|10455.1|10450.1|10455.7|10450.7|10451.7|10446.7|0
1715838000000|2024-05-16 05:40:00|10455.2|10450.2|10452.7|10447.7|10455.2|10450.2|10452.3|10447.3|0
1715838300000|2024-05-16 05:45:00|10452.8|10447.8|10453.2|10448.2|10453.4|10448.4|10451.6|10446.6|0
1715838600000|2024-05-16 05:50:00|10453.1|10448.1|10452.1|10447.1|10453.6|10448.6|10451.3|10446.3|0
1715838900000|2024-05-16 05:55:00|10452.2|10447.2|10450|10445|10452.7|10447.7|10449.9|10444.9|0
1715839200000|2024-05-16 06:00:00|10449.9|10444.9|10444.5|10439.5|10450.5|10445.5|10440.7|10435.7|0
1715839500000|2024-05-16 06:05:00|10444.4|10439.4|10444.6|10439.6|10445.7|10440.7|10443.2|10438.2|0
1715839800000|2024-05-16 06:10:00|10444.7|10439.7|10444.8|10439.8|10446.1|10441.1|10443.6|10438.6|0
1715840100000|2024-05-16 06:15:00|10445|10440|10445|10440|10445.8|10440.8|10444.2|10439.2|0
1715840400000|2024-05-16 06:20:00|10444.9|10439.9|10446.5|10441.5|10447|10442|10444.8|10439.8|0
1715840700000|2024-05-16 06:25:00|10446.4|10441.4|10446.5|10441.5|10446.9|10441.9|10444.8|10439.8|0
1715841000000|2024-05-16 06:30:00|10446.4|10441.4|10444.3|10439.3|10446.4|10441.4|10444|10439|0
1715841300000|2024-05-16 06:35:00|10444.2|10439.2|10449.4|10444.4|10449.7|10444.7|10444.2|10439.2|0
1715841600000|2024-05-16 06:40:00|10449.5|10444.5|10449.3|10444.3|10450.1|10445.1|10448.1|10443.1|0
1715841900000|2024-05-16 06:45:00|10449.2|10444.2|10448.4|10443.4|10449.2|10444.2|10447.1|10442.1|0
1715842200000|2024-05-16 06:50:00|10448.6|10443.6|10447.1|10442.1|10448.7|10443.7|10446.3|10441.3|0
1715842500000|2024-05-16 06:55:00|10447|10442|10446.3|10441.3|10447.9|10442.9|10445.6|10440.6|0
1715842800000|2024-05-16 07:00:00|10446.2|10441.2|10450.4|10445.4|10451.4|10446.4|10443.7|10438.7|0
1715843100000|2024-05-16 07:05:00|10450.3|10445.3|10450|10445|10451.2|10446.2|10447.9|10442.9|0
1715843400000|2024-05-16 07:10:00|10449.9|10444.9|10447.5|10442.5|10451.1|10446.1|10446.7|10441.7|0
1715843700000|2024-05-16 07:15:00|10447.7|10442.7|10452.6|10447.6|10452.7|10447.7|10447.4|10442.4|0
1715844000000|2024-05-16 07:20:00|10452.5|10447.5|10450.7|10445.7|10455.2|10450.2|10450|10445|0
1715844300000|2024-05-16 07:25:00|10450.6|10445.6|10453.7|10448.7|10453.7|10448.7|10448.4|10443.4|0
1715844600000|2024-05-16 07:30:00|10453.6|10448.6|10450.7|10445.7|10454.3|10449.3|10450.7|10445.7|0
1715844900000|2024-05-16 07:35:00|10451|10446|10450.9|10445.9|10452|10447|10449.2|10444.2|0
1715845200000|2024-05-16 07:40:00|10451.1|10446.1|10451.6|10446.6|10452.4|10447.4|10450|10445|0
1715845500000|2024-05-16 07:45:00|10451.7|10446.7|10450.6|10445.6|10452.7|10447.7|10449.5|10444.5|0
1715845800000|2024-05-16 07:50:00|10450.5|10445.5|10451.5|10446.5|10451.9|10446.9|10448.4|10443.4|0
1715846100000|2024-05-16 07:55:00|10451.4|10446.4|10452.8|10447.8|10453.7|10448.7|10450.5|10445.5|0
1715846400000|2024-05-16 08:00:00|10452.7|10447.7|10453.5|10450.5|10454.5|10451.5|10449.4|10446.4|0
1715846700000|2024-05-16 08:05:00|10453.6|10450.6|10453.8|10450.8|10455.9|10452.9|10453.6|10450.6|0
1715847000000|2024-05-16 08:10:00|10453.6|10450.6|10450.2|10447.2|10453.7|10450.7|10449.4|10446.4|0
1715847300000|2024-05-16 08:15:00|10450|10447|10445.7|10442.7|10450.6|10447.6|10444.9|10441.9|0
1715847600000|2024-05-16 08:20:00|10446.2|10443.2|10444.5|10441.5|10447.3|10444.3|10444.5|10441.5|0
1715847900000|2024-05-16 08:25:00|10444.6|10441.6|10446|10443|10447.2|10444.2|10444.2|10441.2|0
1715848200000|2024-05-16 08:30:00|10446.1|10443.1|10445.5|10442.5|10448.9|10445.9|10445.4|10442.4|0
1715848500000|2024-05-16 08:35:00|10445.9|10442.9|10451.3|10448.3|10451.9|10448.9|10445.5|10442.5|0
1715848800000|2024-05-16 08:40:00|10451.4|10448.4|10450.5|10447.5|10451.8|10448.8|10450.1|10447.1|0
1715849100000|2024-05-16 08:45:00|10450.6|10447.6|10452|10449|10452.2|10449.2|10449.5|10446.5|0
1715849400000|2024-05-16 08:50:00|10452.1|10449.1|10456.7|10453.7|10458|10455|10449.9|10446.9|0
1715849700000|2024-05-16 08:55:00|10456.5|10453.5|10455.7|10452.7|10457|10454|10455.5|10452.5|0
1715850000000|2024-05-16 09:00:00|10455.8|10452.8|10456.5|10453.5|10457|10454|10455.1|10452.1|0
1715850300000|2024-05-16 09:05:00|10456.3|10453.3|10454.7|10451.7|10457.1|10454.1|10453.4|10450.4|0
1715850600000|2024-05-16 09:10:00|10454.6|10451.6|10452.3|10449.3|10454.8|10451.8|10451.9|10448.9|0
1715850900000|2024-05-16 09:15:00|10452.4|10449.4|10458.1|10455.1|10458.1|10455.1|10452.4|10449.4|0
1715851200000|2024-05-16 09:20:00|10458.3|10455.3|10456.7|10453.7|10458.5|10455.5|10456.3|10453.3|0
1715851500000|2024-05-16 09:25:00|10457.1|10454.1|10456.6|10453.6|10457.1|10454.1|10455.3|10452.3|0
1715851800000|2024-05-16 09:30:00|10456.2|10453.2|10453.7|10450.7|10456.3|10453.3|10452.9|10449.9|0
1715852100000|2024-05-16 09:35:00|10453.6|10450.6|10454.7|10451.7|10455.4|10452.4|10450.2|10447.2|0
1715852400000|2024-05-16 09:40:00|10454.6|10451.6|10454.5|10451.5|10455.4|10452.4|10454.2|10451.2|0
1715852700000|2024-05-16 09:45:00|10454.6|10451.6|10456|10453|10456.1|10453.1|10454.2|10451.2|0
1715853000000|2024-05-16 09:50:00|10456.1|10453.1|10452.9|10449.9|10457.2|10454.2|10452.4|10449.4|0
1715853300000|2024-05-16 09:55:00|10452.8|10449.8|10453|10450|10453.4|10450.4|10452.2|10449.2|0
1715853600000|2024-05-16 10:00:00|10453.1|10450.1|10452.8|10449.8|10453.4|10450.4|10452.3|10449.3|0
1715853900000|2024-05-16 10:05:00|10453.7|10450.7|10452.7|10449.7|10453.7|10450.7|10451.9|10448.9|0
1715854200000|2024-05-16 10:10:00|10452.6|10449.6|10450.7|10447.7|10453.9|10450.9|10450.5|10447.5|0
1715854500000|2024-05-16 10:15:00|10450.6|10447.6|10450|10447|10451|10448|10448.9|10445.9|0
1715854800000|2024-05-16 10:20:00|10449.9|10446.9|10449.7|10446.7|10450.9|10447.9|10449.6|10446.6|0
1715855100000|2024-05-16 10:25:00|10450.6|10447.6|10450.5|10447.5|10451.2|10448.2|10450|10447|0
1715855400000|2024-05-16 10:30:00|10450.6|10447.6|10450.1|10447.1|10451.1|10448.1|10450|10447|0
1715855700000|2024-05-16 10:35:00|10449.9|10446.9|10449.9|10446.9|10450.9|10447.9|10449.6|10446.6|0
1715856000000|2024-05-16 10:40:00|10450|10447|10451.6|10448.6|10452.1|10449.1|10450|10447|0
1715856300000|2024-05-16 10:45:00|10451.5|10448.5|10451.2|10448.2|10452.3|10449.3|10451|10448|0
1715856600000|2024-05-16 10:50:00|10450.8|10447.8|10452.5|10449.5|10454.1|10451.1|10450.8|10447.8|0
1715856900000|2024-05-16 10:55:00|10452.8|10449.8|10453.8|10450.8|10454.6|10451.6|10452.7|10449.7|0
1715857200000|2024-05-16 11:00:00|10453.5|10450.5|10451|10448|10453.5|10450.5|10450.4|10447.4|0
1715857500000|2024-05-16 11:05:00|10450.9|10447.9|10451.6|10448.6|10451.7|10448.7|10449.7|10446.7|0
1715857800000|2024-05-16 11:10:00|10451.3|10448.3|10451.3|10448.3|10451.9|10448.9|10450.2|10447.2|0
1715858100000|2024-05-16 11:15:00|10451.1|10448.1|10451.5|10448.5|10452.1|10449.1|10450.1|10447.1|0
1715858400000|2024-05-16 11:20:00|10451.3|10448.3|10451|10448|10451.7|10448.7|10450.4|10447.4|0
1715858700000|2024-05-16 11:25:00|10450.9|10447.9|10455.5|10452.5|10455.5|10452.5|10450.8|10447.8|0
1715859000000|2024-05-16 11:30:00|10455.6|10452.6|10453.6|10450.6|10457.4|10454.4|10453.3|10450.3|0
1715859300000|2024-05-16 11:35:00|10453.8|10450.8|10451.2|10448.2|10454.1|10451.1|10451.2|10448.2|0
1715859600000|2024-05-16 11:40:00|10451.3|10448.3|10452.7|10449.7|10452.9|10449.9|10451|10448|0
1715859900000|2024-05-16 11:45:00|10452.4|10449.4|10456.3|10453.3|10456.8|10453.8|10452.4|10449.4|0
1715860200000|2024-05-16 11:50:00|10456.1|10453.1|10454.2|10451.2|10456.4|10453.4|10454.2|10451.2|0
1715860500000|2024-05-16 11:55:00|10454.4|10451.4|10454|10451|10454.7|10451.7|10452.9|10449.9|0
1715860800000|2024-05-16 12:00:00|10453.7|10450.7|10453.9|10450.9|10454.3|10451.3|10451.9|10448.9|0
1715861100000|2024-05-16 12:05:00|10454|10451|10452.1|10449.1|10454.6|10451.6|10452.1|10449.1|0
1715861400000|2024-05-16 12:10:00|10451.9|10448.9|10451.4|10448.4|10452.1|10449.1|10449.4|10446.4|0
1715861700000|2024-05-16 12:15:00|10451.7|10448.7|10450.1|10447.1|10451.7|10448.7|10449.2|10446.2|0
1715862000000|2024-05-16 12:20:00|10449.8|10446.8|10453.2|10450.2|10454.1|10451.1|10449.8|10446.8|0
1715862300000|2024-05-16 12:25:00|10453.4|10450.4|10454.3|10451.3|10455.3|10452.3|10453.1|10450.1|0
1715862600000|2024-05-16 12:30:00|10456.6|10453.6|10444.4|10441.4|10457.8|10454.8|10442.9|10439.9|0
1715862900000|2024-05-16 12:35:00|10444.2|10441.2|10438.6|10435.6|10444.2|10441.2|10432.4|10429.4|0
1715863200000|2024-05-16 12:40:00|10438.4|10435.4|10441.2|10438.2|10442.4|10439.4|10438.3|10435.3|0
1715863500000|2024-05-16 12:45:00|10440.9|10437.9|10432.4|10429.4|10440.9|10437.9|10432.2|10429.2|0
1715863800000|2024-05-16 12:50:00|10432.5|10429.5|10425.6|10422.6|10433.4|10430.4|10425.6|10422.6|0
1715864100000|2024-05-16 12:55:00|10425.7|10422.7|10427.9|10424.9|10428.2|10425.2|10424|10421|0
1715864400000|2024-05-16 13:00:00|10427.7|10424.7|10426.6|10423.6|10427.8|10424.8|10425.1|10422.1|0
1715864700000|2024-05-16 13:05:00|10426.7|10423.7|10419|10416|10426.8|10423.8|10418.8|10415.8|0
1715865000000|2024-05-16 13:10:00|10419.2|10416.2|10417.5|10414.5|10421.6|10418.6|10413.5|10410.5|0
1715865300000|2024-05-16 13:15:00|10417.6|10414.6|10417.6|10414.6|10420.4|10417.4|10414.2|10411.2|0
1715865600000|2024-05-16 13:20:00|10417.8|10414.8|10418.2|10415.2|10419.1|10416.1|10416.1|10413.1|0
1715865900000|2024-05-16 13:25:00|10415|10412|10426.3|10423.3|10428.8|10425.8|10414.6|10411.6|0
1715866200000|2024-05-16 13:30:00|10422.8|10419.8|10425.5|10423.7|10426.1|10424.3|10407.1|10405.3|0
1715866500000|2024-05-16 13:35:00|10425.7|10423.9|10434.7|10432.9|10442.4|10440.6|10413.3|10411.5|0
1715866800000|2024-05-16 13:40:00|10434.3|10432.5|10431.5|10429.7|10438.6|10436.8|10429.3|10427.5|0
1715867100000|2024-05-16 13:45:00|10431.8|10430|10450.6|10448.8|10450.6|10448.8|10431.4|10429.6|0
1715867400000|2024-05-16 13:50:00|10451.8|10450|10445.4|10443.6|10454.5|10452.7|10440.3|10438.5|0
1715867700000|2024-05-16 13:55:00|10446|10444.2|10445.4|10443.6|10450.3|10448.5|10438.4|10436.6|0
1715868000000|2024-05-16 14:00:00|10445.2|10443.4|10436.1|10434.3|10448.3|10446.5|10433.6|10431.8|0
1715868300000|2024-05-16 14:05:00|10435.8|10434|10428.7|10426.9|10441.6|10439.8|10410.7|10408.9|0
1715868600000|2024-05-16 14:10:00|10428.5|10426.7|10428|10426.2|10438.4|10436.6|10424.3|10422.5|0
1715868900000|2024-05-16 14:15:00|10428.4|10426.6|10437.7|10435.9|10439.2|10437.4|10428.3|10426.5|0
1715869200000|2024-05-16 14:20:00|10437.1|10435.3|10446|10444.2|10447.5|10445.7|10433.4|10431.6|0
1715869500000|2024-05-16 14:25:00|10446.5|10444.7|10449.4|10447.6|10452.8|10451|10446.4|10444.6|0
1715869800000|2024-05-16 14:30:00|10449.6|10447.8|10450|10448.2|10457|10455.2|10448.4|10446.6|0
1715870100000|2024-05-16 14:35:00|10450.1|10448.3|10457.1|10455.3|10460.7|10458.9|10449.6|10447.8|0
1715870400000|2024-05-16 14:40:00|10456.9|10455.1|10457.3|10455.5|10460.2|10458.4|10453.5|10451.7|0
1715870700000|2024-05-16 14:45:00|10457.4|10455.6|10460.8|10459|10465.4|10463.6|10455.5|10453.7|0
1715871000000|2024-05-16 14:50:00|10461.7|10459.9|10467.5|10465.7|10467.5|10465.7|10460.8|10459|0
1715871300000|2024-05-16 14:55:00|10468|10466.2|10475.7|10473.9|10478.2|10476.4|10465.5|10463.7|0
1715871600000|2024-05-16 15:00:00|10476.3|10474.5|10470.7|10468.9|10480.5|10478.7|10470.7|10468.9|0
1715871900000|2024-05-16 15:05:00|10471.2|10469.4|10469|10467.2|10471.9|10470.1|10465|10463.2|0
1715872200000|2024-05-16 15:10:00|10469.2|10467.4|10459.7|10457.9|10469.3|10467.5|10457.2|10455.4|0
1715872500000|2024-05-16 15:15:00|10459.5|10457.7|10456.7|10454.9|10459.5|10457.7|10451.6|10449.8|0
1715872800000|2024-05-16 15:20:00|10456.8|10455|10451.5|10449.7|10457.1|10455.3|10447.8|10446|0
1715873100000|2024-05-16 15:25:00|10451.7|10449.9|10460.7|10458.9|10460.8|10459|10449.6|10447.8|0
1715873400000|2024-05-16 15:30:00|10460.8|10459|10463.8|10462|10465.2|10463.4|10458.5|10456.7|0
1715873700000|2024-05-16 15:35:00|10464.2|10462.4|10454.1|10452.3|10466|10464.2|10448.7|10446.9|0
1715874000000|2024-05-16 15:40:00|10453.9|10452.1|10457.7|10455.9|10457.9|10456.1|10450|10448.2|0
1715874300000|2024-05-16 15:45:00|10457.4|10455.6|10454.7|10452.9|10460|10458.2|10453.3|10451.5|0
1715874600000|2024-05-16 15:50:00|10454.4|10452.6|10456.3|10454.5|10458.6|10456.8|10452.2|10450.4|0
1715874900000|2024-05-16 15:55:00|10456.1|10454.3|10452.2|10450.4|10457.9|10456.1|10451.3|10449.5|0
1715875200000|2024-05-16 16:00:00|10451.9|10450.1|10437.2|10435.4|10451.9|10450.1|10430.3|10428.5|0
1715875500000|2024-05-16 16:05:00|10437.4|10435.6|10438.7|10436.9|10441.1|10439.3|10431|10429.2|0
1715875800000|2024-05-16 16:10:00|10438.3|10436.5|10443.9|10442.1|10444.3|10442.5|10438.3|10436.5|0
1715876100000|2024-05-16 16:15:00|10444.4|10442.6|10433.1|10431.3|10444.4|10442.6|10432.9|10431.1|0
1715876400000|2024-05-16 16:20:00|10433.2|10431.4|10439.9|10438.1|10439.9|10438.1|10429|10427.2|0
1715876700000|2024-05-16 16:25:00|10440.2|10438.4|10438.3|10436.5|10441.4|10439.6|10436|10434.2|0
1715877000000|2024-05-16 16:30:00|10438.1|10436.3|10436.6|10434.8|10438.8|10437|10428.6|10426.8|0
1715877300000|2024-05-16 16:35:00|10436.7|10434.9|10440.6|10438.8|10441.2|10439.4|10430.6|10428.8|0
1715877600000|2024-05-16 16:40:00|10440.7|10438.9|10440.5|10438.7|10441.4|10439.6|10436.4|10434.6|0
1715877900000|2024-05-16 16:45:00|10440.6|10438.8|10438|10436.2|10442|10440.2|10436.9|10435.1|0
1715878200000|2024-05-16 16:50:00|10437.9|10436.1|10440.1|10438.3|10441.4|10439.6|10437.5|10435.7|0
1715878500000|2024-05-16 16:55:00|10440|10438.2|10440.5|10438.7|10441|10439.2|10437.8|10436|0
1715878800000|2024-05-16 17:00:00|10440.6|10438.8|10432.3|10430.5|10440.6|10438.8|10431.3|10429.5|0
1715879100000|2024-05-16 17:05:00|10432.2|10430.4|10440|10438.2|10440|10438.2|10431|10429.2|0
1715879400000|2024-05-16 17:10:00|10439.3|10437.5|10440.1|10438.3|10440.2|10438.4|10435.1|10433.3|0
1715879700000|2024-05-16 17:15:00|10440|10438.2|10436.4|10434.6|10442.9|10441.1|10434.6|10432.8|0
1715880000000|2024-05-16 17:20:00|10436.7|10434.9|10407.3|10405.5|10438.3|10436.5|10401.4|10399.6|0
1715880300000|2024-05-16 17:25:00|10406.9|10405.1|10408|10406.2|10418.1|10416.3|10402.3|10400.5|0
1715880600000|2024-05-16 17:30:00|10409.1|10407.3|10420.4|10418.6|10421|10419.2|10408.7|10406.9|0
1715880900000|2024-05-16 17:35:00|10420.3|10418.5|10415.8|10414|10420.3|10418.5|10410.7|10408.9|0
1715881200000|2024-05-16 17:40:00|10416|10414.2|10418.3|10416.5|10420.5|10418.7|10410.8|10409|0
1715881500000|2024-05-16 17:45:00|10417.6|10415.8|10408.2|10406.4|10418.2|10416.4|10404.6|10402.8|0
1715881800000|2024-05-16 17:50:00|10408.3|10406.5|10420|10418.2|10423.2|10421.4|10407.3|10405.5|0
1715882100000|2024-05-16 17:55:00|10420.1|10418.3|10427.1|10425.3|10428.4|10426.6|10418.8|10417|0
1715882400000|2024-05-16 18:00:00|10427.2|10425.4|10420.2|10418.4|10427.2|10425.4|10419.1|10417.3|0
1715882700000|2024-05-16 18:05:00|10420.1|10418.3|10413.6|10411.8|10423.7|10421.9|10411|10409.2|0
1715883000000|2024-05-16 18:10:00|10413.7|10411.9|10401.9|10400.1|10417|10415.2|10401|10399.2|0
1715883300000|2024-05-16 18:15:00|10401.6|10399.8|10407.5|10405.7|10410.2|10408.4|10398.8|10397|0
1715883600000|2024-05-16 18:20:00|10407.3|10405.5|10416.9|10415.1|10418.5|10416.7|10406.2|10404.4|0
1715883900000|2024-05-16 18:25:00|10417.1|10415.3|10412.7|10410.9|10417.1|10415.3|10408.5|10406.7|0
1715884200000|2024-05-16 18:30:00|10412.4|10410.6|10416.2|10414.4|10419.8|10418|10412.3|10410.5|0
1715884500000|2024-05-16 18:35:00|10416.3|10414.5|10418.2|10416.4|10421.3|10419.5|10414.3|10412.5|0
1715884800000|2024-05-16 18:40:00|10418.1|10416.3|10422|10420.2|10425.4|10423.6|10417.4|10415.6|0
1715885100000|2024-05-16 18:45:00|10421.7|10419.9|10421.2|10419.4|10424.4|10422.6|10417|10415.2|0
1715885400000|2024-05-16 18:50:00|10420.9|10419.1|10420.5|10418.7|10421.7|10419.9|10416.8|10415|0
1715885700000|2024-05-16 18:55:00|10420.3|10418.5|10420.3|10418.5|10422.1|10420.3|10414.3|10412.5|0
1715886000000|2024-05-16 19:00:00|10420.9|10419.1|10422|10420.2|10425|10423.2|10417.1|10415.3|0
1715886300000|2024-05-16 19:05:00|10422.2|10420.4|10423.8|10422|10426.2|10424.4|10420.4|10418.6|0
1715886600000|2024-05-16 19:10:00|10423.9|10422.1|10420.2|10418.4|10424.1|10422.3|10418.2|10416.4|0
1715886900000|2024-05-16 19:15:00|10420.4|10418.6|10420.8|10419|10425.3|10423.5|10418.4|10416.6|0
1715887200000|2024-05-16 19:20:00|10420.4|10418.6|10419.5|10417.7|10422.8|10421|10417|10415.2|0
1715887500000|2024-05-16 19:25:00|10419.7|10417.9|10421.2|10419.4|10423.2|10421.4|10419.3|10417.5|0
1715887800000|2024-05-16 19:30:00|10420|10418.2|10411|10409.2|10421.4|10419.6|10410.2|10408.4|0
1715888100000|2024-05-16 19:35:00|10410.9|10409.1|10400.2|10398.4|10414.2|10412.4|10395.7|10393.9|0
1715888400000|2024-05-16 19:40:00|10400.4|10398.6|10392.8|10391|10403.8|10402|10390.7|10388.9|0
1715888700000|2024-05-16 19:45:00|10392.9|10391.1|10396.1|10394.3|10400.9|10399.1|10389.4|10387.6|0
1715889000000|2024-05-16 19:50:00|10399.1|10397.3|10419.6|10417.8|10420|10418.2|10399.1|10397.3|0
1715889300000|2024-05-16 19:55:00|10418.7|10416.9|10395.5|10393.7|10418.7|10416.9|10390.5|10388.7|0
1715889600000|2024-05-16 20:00:00|10395.4|10392.4|10382.7|10379.7|10399.4|10396.4|10380.3|10377.3|0
1715889900000|2024-05-16 20:05:00|10382.6|10379.6|10384.8|10381.8|10385.5|10382.5|10382.6|10379.6|0
1715890200000|2024-05-16 20:10:00|10384.7|10381.7|10385.6|10382.6|10385.8|10382.8|10384.5|10381.5|0
1715890500000|2024-05-16 20:15:00|10385.7|10382.7|10384.7|10381.7|10386.2|10383.2|10384.6|10381.6|0
1715890800000|2024-05-16 20:20:00|10384.8|10381.8|10384.5|10381.5|10385.7|10382.7|10384.1|10381.1|0
1715891100000|2024-05-16 20:25:00|10384.3|10381.3|10383|10380|10384.6|10381.6|10382.2|10379.2|0
1715891400000|2024-05-16 20:30:00|10382.9|10379.9|10384.3|10381.3|10385.8|10382.8|10382.9|10379.9|0
1715891700000|2024-05-16 20:35:00|10384.2|10381.2|10384.3|10381.3|10384.6|10381.6|10383.6|10380.6|0
1715892000000|2024-05-16 20:40:00|10384.5|10381.5|10385.5|10382.5|10385.8|10382.8|10384.4|10381.4|0
1715892300000|2024-05-16 20:45:00|10385.4|10382.4|10384.6|10381.6|10385.5|10382.5|10384.6|10381.6|0
1715892600000|2024-05-16 20:50:00|10384.5|10381.5|10382.5|10379.5|10384.6|10381.6|10382|10379|0
1715892900000|2024-05-16 20:55:00|10382.6|10379.6|10379.6|10376.6|10382.7|10379.7|10379.3|10376.3|0
1715893200000|2024-05-16 21:00:00|10379.3|10376.3|10378.9|10375.9|10379.7|10376.7|10377.9|10374.9|0
1715893500000|2024-05-16 21:05:00|10379|10376|10380.5|10377.5|10380.6|10377.6|10378.7|10375.7|0
1715893800000|2024-05-16 21:10:00|10380.4|10377.4|10381.2|10378.2|10381.3|10378.3|10380.2|10377.2|0
1715894100000|2024-05-16 21:15:00|10380.9|10377.9|10382|10379|10382.3|10379.3|10380.9|10377.9|0
1715894400000|2024-05-16 21:20:00|10382.3|10379.3|10383.8|10380.8|10384.8|10381.8|10382|10379|0
1715894700000|2024-05-16 21:25:00|10383.7|10380.7|10384.6|10381.6|10384.9|10381.9|10383.1|10380.1|0
1715895000000|2024-05-16 21:30:00|10384.2|10381.2|10383.1|10380.1|10384.3|10381.3|10383.1|10380.1|0
1715895300000|2024-05-16 21:35:00|10383.3|10380.3|10383.7|10380.7|10383.8|10380.8|10383.1|10380.1|0
1715895600000|2024-05-16 21:40:00|10383.8|10380.8|10384.5|10381.5|10384.5|10381.5|10383.4|10380.4|0
1715895900000|2024-05-16 21:45:00|10384.4|10381.4|10384.8|10381.8|10385|10382|10384.4|10381.4|0
1715896200000|2024-05-16 21:50:00|10384.7|10381.7|10383.8|10380.8|10384.9|10381.9|10383.6|10380.6|0
1715896500000|2024-05-16 21:55:00|10384.3|10381.3|10384|10381|10384.7|10381.7|10383.9|10380.9|0
1715896800000|2024-05-16 22:00:00|10384.1|10381.1|10387.3|10384.3|10389|10386|10384.1|10381.1|0
1715897100000|2024-05-16 22:05:00|10387.2|10384.2|10384.4|10381.4|10387.4|10384.4|10383.5|10380.5|0
1715897400000|2024-05-16 22:10:00|10384.3|10381.3|10382.9|10379.9|10384.7|10381.7|10382.9|10379.9|0
1715897700000|2024-05-16 22:15:00|10382.6|10379.6|10383.1|10380.1|10384.1|10381.1|10381.8|10378.8|0
1715898000000|2024-05-16 22:20:00|10383|10380|10384.7|10381.7|10384.8|10381.8|10382.6|10379.6|0
1715898300000|2024-05-16 22:25:00|10384.8|10381.8|10384.2|10381.2|10387.9|10384.9|10384.1|10381.1|0
1715898600000|2024-05-16 22:30:00|10384.3|10381.3|10382.1|10379.1|10384.3|10381.3|10381.9|10378.9|0
1715898900000|2024-05-16 22:35:00|10382.2|10379.2|10381.5|10378.5|10382.7|10379.7|10381.3|10378.3|0
1715899200000|2024-05-16 22:40:00|10381.6|10378.6|10381.8|10378.8|10381.9|10378.9|10381.3|10378.3|0
1715899500000|2024-05-16 22:45:00|10381.7|10378.7|10380.7|10377.7|10381.8|10378.8|10380.6|10377.6|0
1715899800000|2024-05-16 22:50:00|10380.8|10377.8|10380.9|10377.9|10381.4|10378.4|10380.6|10377.6|0
1715900100000|2024-05-16 22:55:00|10380.8|10377.8|10380.9|10377.9|10381.4|10378.4|10380.5|10377.5|0
1715900400000|2024-05-16 23:00:00|10380.8|10377.8|10381.1|10378.1|10381.4|10378.4|10380.8|10377.8|0
1715900700000|2024-05-16 23:05:00|10381.2|10378.2|10381.1|10378.1|10381.2|10378.2|10380.8|10377.8|0
1715901000000|2024-05-16 23:10:00|10381|10378|10382|10379|10382|10379|10380.9|10377.9|0
1715901300000|2024-05-16 23:15:00|10381.9|10378.9|10381.7|10378.7|10382.2|10379.2|10381.5|10378.5|0
1715901600000|2024-05-16 23:20:00|10381.6|10378.6|10381.4|10378.4|10382|10379|10381.3|10378.3|0
1715901900000|2024-05-16 23:25:00|10381.5|10378.5|10381.3|10378.3|10381.6|10378.6|10381.1|10378.1|0
1715902200000|2024-05-16 23:30:00|10381.1|10378.1|10382|10379|10382|10379|10380.7|10377.7|0
1715902500000|2024-05-16 23:35:00|10381.9|10378.9|10382.5|10379.5|10382.5|10379.5|10381.4|10378.4|0
1715902800000|2024-05-16 23:40:00|10382.4|10379.4|10382|10379|10382.6|10379.6|10381.6|10378.6|0
1715903100000|2024-05-16 23:45:00|10381.9|10378.9|10381.1|10378.1|10382.1|10379.1|10380.7|10377.7|0
1715903400000|2024-05-16 23:50:00|10381.2|10378.2|10380.4|10377.4|10381.2|10378.2|10380.3|10377.3|0
1715903700000|2024-05-16 23:55:00|10380.5|10377.5|10383|10378|10383|10379.2|10380.5|10377.5|0
1715904000000|2024-05-17 00:00:00|10383.2|10378.2|10383.9|10378.9|10384.7|10379.7|10382|10377|0
1715904300000|2024-05-17 00:05:00|10383.8|10378.8|10384.2|10379.2|10385.3|10380.3|10383.2|10378.2|0
1715904600000|2024-05-17 00:10:00|10384.1|10379.1|10382.3|10377.3|10384.7|10379.7|10381.9|10376.9|0
1715904900000|2024-05-17 00:15:00|10382.5|10377.5|10382.9|10377.9|10383|10378|10379.9|10374.9|0
1715905200000|2024-05-17 00:20:00|10382.8|10377.8|10383|10378|10384|10379|10382.6|10377.6|0
1715905500000|2024-05-17 00:25:00|10382.9|10377.9|10382.4|10377.4|10383.1|10378.1|10381.6|10376.6|0
1715905800000|2024-05-17 00:30:00|10382.5|10377.5|10383.5|10378.5|10383.5|10378.5|10381.3|10376.3|0
1715906100000|2024-05-17 00:35:00|10383.4|10378.4|10383.1|10378.1|10383.8|10378.8|10382.4|10377.4|0
1715906400000|2024-05-17 00:40:00|10383|10378|10383.6|10378.6|10383.8|10378.8|10382.9|10377.9|0
1715906700000|2024-05-17 00:45:00|10383.8|10378.8|10384.3|10379.3|10384.3|10379.3|10382.7|10377.7|0
1715907000000|2024-05-17 00:50:00|10384.2|10379.2|10385.4|10380.4|10385.8|10380.8|10383.8|10378.8|0
1715907300000|2024-05-17 00:55:00|10385.3|10380.3|10385.1|10380.1|10386|10381|10384.4|10379.4|0
1715907600000|2024-05-17 01:00:00|10385|10380|10385.5|10380.5|10386.1|10381.1|10384.7|10379.7|0
1715907900000|2024-05-17 01:05:00|10385.6|10380.6|10387.1|10382.1|10388.3|10383.3|10385.5|10380.5|0
1715908200000|2024-05-17 01:10:00|10387|10382|10386.7|10381.7|10388|10383|10386.3|10381.3|0
1715908500000|2024-05-17 01:15:00|10386.6|10381.6|10386.6|10381.6|10386.9|10381.9|10385.6|10380.6|0
1715908800000|2024-05-17 01:20:00|10386.7|10381.7|10386.4|10381.4|10387.9|10382.9|10386.2|10381.2|0
1715909100000|2024-05-17 01:25:00|10386.5|10381.5|10388.1|10383.1|10388.6|10383.6|10386|10381|0
1715909400000|2024-05-17 01:30:00|10388.4|10383.4|10389.6|10384.6|10390.6|10385.6|10388.2|10383.2|0
1715909700000|2024-05-17 01:35:00|10389.4|10384.4|10390.3|10385.3|10390.7|10385.7|10388.4|10383.4|0
1715910000000|2024-05-17 01:40:00|10390.2|10385.2|10390.5|10385.5|10390.7|10385.7|10389|10384|0
1715910300000|2024-05-17 01:45:00|10390.6|10385.6|10391.8|10386.8|10391.8|10386.8|10390.2|10385.2|0
1715910600000|2024-05-17 01:50:00|10391.6|10386.6|10389.9|10384.9|10391.8|10386.8|10389.4|10384.4|0
1715910900000|2024-05-17 01:55:00|10390|10385|10390.2|10385.2|10391.3|10386.3|10389.4|10384.4|0
1715911200000|2024-05-17 02:00:00|10390.4|10385.4|10388.5|10383.5|10390.9|10385.9|10387.8|10382.8|0
1715911500000|2024-05-17 02:05:00|10388.6|10383.6|10387.9|10382.9|10389.6|10384.6|10387.2|10382.2|0
1715911800000|2024-05-17 02:10:00|10387.8|10382.8|10386.9|10381.9|10388.3|10383.3|10386.7|10381.7|0
1715912100000|2024-05-17 02:15:00|10387.1|10382.1|10387.1|10382.1|10387.7|10382.7|10386.8|10381.8|0
1715912400000|2024-05-17 02:20:00|10387.2|10382.2|10387.5|10382.5|10388|10383|10386.8|10381.8|0
1715912700000|2024-05-17 02:25:00|10387.6|10382.6|10386|10381|10387.6|10382.6|10385|10380|0
1715913000000|2024-05-17 02:30:00|10385.9|10380.9|10384.6|10379.6|10385.9|10380.9|10384.1|10379.1|0
1715913300000|2024-05-17 02:35:00|10384.5|10379.5|10386.2|10381.2|10386.2|10381.2|10384.4|10379.4|0
1715913600000|2024-05-17 02:40:00|10386.1|10381.1|10385.7|10380.7|10386.2|10381.2|10385|10380|0
1715913900000|2024-05-17 02:45:00|10385.6|10380.6|10384.9|10379.9|10385.8|10380.8|10384.1|10379.1|0
1715914200000|2024-05-17 02:50:00|10385|10380|10382|10377|10385.1|10380.1|10381.4|10376.4|0
1715914500000|2024-05-17 02:55:00|10381.9|10376.9|10382.5|10377.5|10382.7|10377.7|10380.1|10375.1|0
1715914800000|2024-05-17 03:00:00|10382.7|10377.7|10381.6|10376.6|10383.3|10378.3|10380.5|10375.5|0
1715915100000|2024-05-17 03:05:00|10381.7|10376.7|10381.5|10376.5|10382.5|10377.5|10381.2|10376.2|0
1715915400000|2024-05-17 03:10:00|10381.4|10376.4|10380.1|10375.1|10381.8|10376.8|10379.6|10374.6|0
1715915700000|2024-05-17 03:15:00|10380.4|10375.4|10380.9|10375.9|10381.2|10376.2|10379.7|10374.7|0
1715916000000|2024-05-17 03:20:00|10381|10376|10381.7|10376.7|10381.9|10376.9|10380.7|10375.7|0
1715916300000|2024-05-17 03:25:00|10381.8|10376.8|10382.6|10377.6|10382.7|10377.7|10381.4|10376.4|0
1715916600000|2024-05-17 03:30:00|10382.7|10377.7|10382|10377|10382.7|10377.7|10381.2|10376.2|0
1715916900000|2024-05-17 03:35:00|10382.1|10377.1|10382.6|10377.6|10382.7|10377.7|10382.1|10377.1|0
1715917200000|2024-05-17 03:40:00|10382.7|10377.7|10382.5|10377.5|10383.4|10378.4|10381.6|10376.6|0
1715917500000|2024-05-17 03:45:00|10382.6|10377.6|10381.9|10376.9|10383.1|10378.1|10381.7|10376.7|0
1715917800000|2024-05-17 03:50:00|10382.1|10377.1|10383.2|10378.2|10383.3|10378.3|10381.9|10376.9|0
1715918100000|2024-05-17 03:55:00|10383.1|10378.1|10382.4|10377.4|10383.2|10378.2|10381.7|10376.7|0
1715918400000|2024-05-17 04:00:00|10382.5|10377.5|10381.6|10376.6|10382.8|10377.8|10381.5|10376.5|0
1715918700000|2024-05-17 04:05:00|10381.5|10376.5|10380.9|10375.9|10381.5|10376.5|10380.3|10375.3|0
1715919000000|2024-05-17 04:10:00|10381|10376|10382.1|10377.1|10382.1|10377.1|10380.8|10375.8|0
1715919300000|2024-05-17 04:15:00|10382|10377|10382.7|10377.7|10383.1|10378.1|10381.6|10376.6|0
1715919600000|2024-05-17 04:20:00|10382.8|10377.8|10383.8|10378.8|10383.8|10378.8|10382.7|10377.7|0
1715919900000|2024-05-17 04:25:00|10383.7|10378.7|10384.4|10379.4|10384.7|10379.7|10383.1|10378.1|0
1715920200000|2024-05-17 04:30:00|10384.6|10379.6|10385.8|10380.8|10386|10381|10384.6|10379.6|0
1715920500000|2024-05-17 04:35:00|10385.7|10380.7|10386|10381|10386.3|10381.3|10385.4|10380.4|0
1715920800000|2024-05-17 04:40:00|10385.9|10380.9|10386.8|10381.8|10387.1|10382.1|10385.9|10380.9|0
1715921100000|2024-05-17 04:45:00|10386.7|10381.7|10386|10381|10387.2|10382.2|10385.7|10380.7|0
1715921400000|2024-05-17 04:50:00|10386.1|10381.1|10385.9|10380.9|10386.5|10381.5|10385.6|10380.6|0
1715921700000|2024-05-17 04:55:00|10386|10381|10386.9|10381.9|10387.2|10382.2|10385.6|10380.6|0
1715922000000|2024-05-17 05:00:00|10386.8|10381.8|10388.3|10383.3|10388.8|10383.8|10386.1|10381.1|0
1715922300000|2024-05-17 05:05:00|10388.5|10383.5|10389|10384|10389.9|10384.9|10387.8|10382.8|0
1715922600000|2024-05-17 05:10:00|10388.9|10383.9|10390.1|10385.1|10390.2|10385.2|10388.5|10383.5|0
1715922900000|2024-05-17 05:15:00|10390|10385|10388.9|10383.9|10390.1|10385.1|10388.8|10383.8|0
1715923200000|2024-05-17 05:20:00|10389|10384|10388.7|10383.7|10389.1|10384.1|10387.8|10382.8|0
1715923500000|2024-05-17 05:25:00|10388.8|10383.8|10385.3|10380.3|10388.9|10383.9|10385.3|10380.3|0
1715923800000|2024-05-17 05:30:00|10385.2|10380.2|10386.2|10381.2|10386.7|10381.7|10385.1|10380.1|0
1715924100000|2024-05-17 05:35:00|10386.3|10381.3|10388.5|10383.5|10388.6|10383.6|10386.1|10381.1|0
1715924400000|2024-05-17 05:40:00|10388.4|10383.4|10388.7|10383.7|10389|10384|10387.4|10382.4|0
1715924700000|2024-05-17 05:45:00|10388.6|10383.6|10388|10383|10388.9|10383.9|10387.5|10382.5|0
1715925000000|2024-05-17 05:50:00|10387.9|10382.9|10389.8|10384.8|10390.3|10385.3|10387.7|10382.7|0
1715925300000|2024-05-17 05:55:00|10389.9|10384.9|10390.1|10385.1|10390.7|10385.7|10388.3|10383.3|0
1715925600000|2024-05-17 06:00:00|10390|10385|10394.3|10389.3|10395.9|10390.9|10389.5|10384.5|0
1715925900000|2024-05-17 06:05:00|10394.1|10389.1|10393.7|10388.7|10394.4|10389.4|10391.4|10386.4|0
1715926200000|2024-05-17 06:10:00|10393.6|10388.6|10391.3|10386.3|10393.7|10388.7|10390.4|10385.4|0
1715926500000|2024-05-17 06:15:00|10391.4|10386.4|10393.2|10388.2|10393.5|10388.5|10390.7|10385.7|0
1715926800000|2024-05-17 06:20:00|10393|10388|10392.4|10387.4|10393.9|10388.9|10391.7|10386.7|0
1715927100000|2024-05-17 06:25:00|10392.3|10387.3|10392.6|10387.6|10392.8|10387.8|10391.4|10386.4|0
1715927400000|2024-05-17 06:30:00|10392.5|10387.5|10393.9|10388.9|10394.7|10389.7|10391.3|10386.3|0
1715927700000|2024-05-17 06:35:00|10393.8|10388.8|10393.1|10388.1|10395.2|10390.2|10392.4|10387.4|0
1715928000000|2024-05-17 06:40:00|10393.3|10388.3|10390.6|10385.6|10393.3|10388.3|10389.6|10384.6|0
1715928300000|2024-05-17 06:45:00|10390.7|10385.7|10390.9|10385.9|10391.4|10386.4|10389.1|10384.1|0
1715928600000|2024-05-17 06:50:00|10391|10386|10390.5|10385.5|10391.2|10386.2|10389.7|10384.7|0
1715928900000|2024-05-17 06:55:00|10390.6|10385.6|10386.9|10381.9|10390.7|10385.7|10386.8|10381.8|0
1715929200000|2024-05-17 07:00:00|10387|10382|10389|10384|10390.1|10385.1|10385.8|10380.8|0
1715929500000|2024-05-17 07:05:00|10388.8|10383.8|10384.4|10379.4|10388.9|10383.9|10383.8|10378.8|0
1715929800000|2024-05-17 07:10:00|10384.5|10379.5|10386|10381|10386.1|10381.1|10383.2|10378.2|0
1715930100000|2024-05-17 07:15:00|10385.9|10380.9|10386.2|10381.2|10387.7|10382.7|10385.3|10380.3|0
1715930400000|2024-05-17 07:20:00|10386|10381|10385.3|10380.3|10386.3|10381.3|10382.6|10377.6|0
1715930700000|2024-05-17 07:25:00|10385.2|10380.2|10386.2|10381.2|10386.7|10381.7|10383.8|10378.8|0
1715931000000|2024-05-17 07:30:00|10386.3|10381.3|10384|10379|10387.4|10382.4|10383.9|10378.9|0
1715931300000|2024-05-17 07:35:00|10383.9|10378.9|10385.8|10380.8|10386.3|10381.3|10380.8|10375.8|0
1715931600000|2024-05-17 07:40:00|10385.6|10380.6|10387.5|10382.5|10387.6|10382.6|10383.6|10378.6|0
1715931900000|2024-05-17 07:45:00|10387.6|10382.6|10386.7|10381.7|10387.9|10382.9|10384.9|10379.9|0
1715932200000|2024-05-17 07:50:00|10386.8|10381.8|10383|10378|10386.9|10381.9|10382.3|10377.3|0
1715932500000|2024-05-17 07:55:00|10382.8|10377.8|10382.7|10377.7|10383.5|10378.5|10380.6|10375.6|0
1715932800000|2024-05-17 08:00:00|10382.8|10377.8|10381.7|10378.7|10387.8|10384.8|10381.4|10376.8|0
1715933100000|2024-05-17 08:05:00|10382.2|10379.2|10378.4|10375.4|10385.4|10382.4|10377.2|10374.2|0
1715933400000|2024-05-17 08:10:00|10378.3|10375.3|10374.3|10371.3|10380.1|10377.1|10374|10371|0
1715933700000|2024-05-17 08:15:00|10374.1|10371.1|10371.1|10368.1|10374.3|10371.3|10369.6|10366.6|0
1715934000000|2024-05-17 08:20:00|10371|10368|10369.5|10366.5|10379.6|10376.6|10366|10363|0
1715934300000|2024-05-17 08:25:00|10369.4|10366.4|10366.4|10363.4|10370.7|10367.7|10365.2|10362.2|0
1715934600000|2024-05-17 08:30:00|10366.5|10363.5|10365.8|10362.8|10366.7|10363.7|10364.2|10361.2|0
1715934900000|2024-05-17 08:35:00|10365.7|10362.7|10367.3|10364.3|10368.7|10365.7|10364.9|10361.9|0
1715935200000|2024-05-17 08:40:00|10366.3|10363.3|10372.2|10369.2|10372.3|10369.3|10366.3|10363.3|0
1715935500000|2024-05-17 08:45:00|10372.1|10369.1|10371.4|10368.4|10372.1|10369.1|10370.2|10367.2|0
1715935800000|2024-05-17 08:50:00|10371.3|10368.3|10372.8|10369.8|10373.2|10370.2|10371.2|10368.2|0
1715936100000|2024-05-17 08:55:00|10373.1|10370.1|10374.1|10371.1|10374.5|10371.5|10372.6|10369.6|0
1715936400000|2024-05-17 09:00:00|10374.3|10371.3|10381.9|10378.9|10382.2|10379.2|10374|10371|0
1715936700000|2024-05-17 09:05:00|10381.7|10378.7|10382.8|10379.8|10383.6|10380.6|10381.2|10378.2|0
1715937000000|2024-05-17 09:10:00|10383.3|10380.3|10383.9|10380.9|10385.5|10382.5|10382.8|10379.8|0
1715937300000|2024-05-17 09:15:00|10384.2|10381.2|10383.1|10380.1|10386.7|10383.7|10382.6|10379.6|0
1715937600000|2024-05-17 09:20:00|10383|10380|10382.6|10379.6|10383.1|10380.1|10380.8|10377.8|0
1715937900000|2024-05-17 09:25:00|10382.8|10379.8|10383.8|10380.8|10383.9|10380.9|10382.2|10379.2|0
1715938200000|2024-05-17 09:30:00|10383.7|10380.7|10383.2|10380.2|10384.7|10381.7|10382.6|10379.6|0
1715938500000|2024-05-17 09:35:00|10383.1|10380.1|10390.2|10387.2|10390.5|10387.5|10383|10380|0
1715938800000|2024-05-17 09:40:00|10390.1|10387.1|10392.3|10389.3|10392.4|10389.4|10389.9|10386.9|0
1715939100000|2024-05-17 09:45:00|10390.5|10387.5|10389.9|10386.9|10390.7|10387.7|10388.6|10385.6|0
1715939400000|2024-05-17 09:50:00|10390|10387|10386.4|10383.4|10390.1|10387.1|10386|10383|0
1715939700000|2024-05-17 09:55:00|10386.5|10383.5|10385.8|10382.8|10389.5|10386.5|10384.7|10381.7|0
1715940000000|2024-05-17 10:00:00|10386.1|10383.1|10384.7|10381.7|10388.1|10385.1|10384.3|10381.3|0
1715940300000|2024-05-17 10:05:00|10384.6|10381.6|10381.9|10378.9|10385|10382|10381.7|10378.7|0
1715940600000|2024-05-17 10:10:00|10382|10379|10383|10380|10383.9|10380.9|10381.6|10378.6|0
1715940900000|2024-05-17 10:15:00|10383.5|10380.5|10382.6|10379.6|10383.5|10380.5|10380.8|10377.8|0
1715941200000|2024-05-17 10:20:00|10382.8|10379.8|10378|10375|10382.8|10379.8|10376.9|10373.9|0
1715941500000|2024-05-17 10:25:00|10378.1|10375.1|10376.7|10373.7|10378.1|10375.1|10374.6|10371.6|0
1715941800000|2024-05-17 10:30:00|10376.6|10373.6|10378.3|10375.3|10379.2|10376.2|10376.1|10373.1|0
1715942100000|2024-05-17 10:35:00|10378.5|10375.5|10372.8|10369.8|10378.8|10375.8|10372.3|10369.3|0
1715942400000|2024-05-17 10:40:00|10373.2|10370.2|10373.6|10370.6|10378.6|10375.6|10372.3|10369.3|0
1715942700000|2024-05-17 10:45:00|10373.7|10370.7|10375.2|10372.2|10378.1|10375.1|10373.7|10370.7|0
1715943000000|2024-05-17 10:50:00|10374.9|10371.9|10376.9|10373.9|10377.9|10374.9|10374.9|10371.9|0
1715943300000|2024-05-17 10:55:00|10377.2|10374.2|10383.1|10380.1|10383.5|10380.5|10376.4|10373.4|0
1715943600000|2024-05-17 11:00:00|10390.6|10387.6|10393.2|10390.2|10394.7|10391.7|10385.7|10382.7|0
1715943900000|2024-05-17 11:05:00|10393.4|10390.4|10390.2|10387.2|10393.6|10390.6|10389|10386|0
1715944200000|2024-05-17 11:10:00|10390.1|10387.1|10391.5|10388.5|10391.7|10388.7|10387.2|10384.2|0
1715944500000|2024-05-17 11:15:00|10391.6|10388.6|10393.2|10390.2|10394.5|10391.5|10391.5|10388.5|0
1715944800000|2024-05-17 11:20:00|10393.4|10390.4|10392.3|10389.3|10396.2|10393.2|10392.1|10389.1|0
1715945100000|2024-05-17 11:25:00|10392.5|10389.5|10397.9|10394.9|10397.9|10394.9|10391.3|10388.3|0
1715945400000|2024-05-17 11:30:00|10398.4|10395.4|10398.7|10395.7|10399.2|10396.2|10397.5|10394.5|0
1715945700000|2024-05-17 11:35:00|10398.9|10395.9|10397.5|10394.5|10398.9|10395.9|10397.4|10394.4|0
1715946000000|2024-05-17 11:40:00|10397.3|10394.3|10397.9|10394.9|10399.2|10396.2|10397.3|10394.3|0
1715946300000|2024-05-17 11:45:00|10398.1|10395.1|10397.2|10394.2|10398.6|10395.6|10397.1|10394.1|0
1715946600000|2024-05-17 11:50:00|10397.3|10394.3|10397.3|10394.3|10397.4|10394.4|10396.8|10393.8|0
1715946900000|2024-05-17 11:55:00|10397.4|10394.4|10395.8|10392.8|10397.6|10394.6|10395.8|10392.8|0
1715947200000|2024-05-17 12:00:00|10396|10393|10397.8|10394.8|10399.9|10396.9|10396|10393|0
1715947500000|2024-05-17 12:05:00|10398|10395|10400.9|10397.9|10401|10398|10397.4|10394.4|0
1715947800000|2024-05-17 12:10:00|10401.1|10398.1|10401.2|10398.2|10402.3|10399.3|10400.9|10397.9|0
1715948100000|2024-05-17 12:15:00|10400.9|10397.9|10398.9|10395.9|10400.9|10397.9|10397.8|10394.8|0
1715948400000|2024-05-17 12:20:00|10399|10396|10398.9|10395.9|10400.4|10397.4|10398.2|10395.2|0
1715948700000|2024-05-17 12:25:00|10398.8|10395.8|10403.1|10400.1|10403.1|10400.1|10397.7|10394.7|0
1715949000000|2024-05-17 12:30:00|10403|10400|10404.3|10401.3|10405|10402|10403|10400|0
1715949300000|2024-05-17 12:35:00|10404.6|10401.6|10406.4|10403.4|10406.4|10403.4|10404.1|10401.1|0
1715949600000|2024-05-17 12:40:00|10405.9|10402.9|10407.7|10404.7|10408|10405|10403.7|10400.7|0
1715949900000|2024-05-17 12:45:00|10407.6|10404.6|10405.8|10402.8|10408|10405|10405.6|10402.6|0
1715950200000|2024-05-17 12:50:00|10405.7|10402.7|10406.9|10403.9|10408|10405|10404|10401|0
1715950500000|2024-05-17 12:55:00|10406.8|10403.8|10410.8|10407.8|10411.4|10408.4|10406.8|10403.8|0
1715950800000|2024-05-17 13:00:00|10411.5|10408.5|10408.8|10405.8|10411.6|10408.6|10406.2|10403.2|0
1715951100000|2024-05-17 13:05:00|10408.5|10405.5|10407.3|10404.3|10409.6|10406.6|10405.6|10402.6|0
1715951400000|2024-05-17 13:10:00|10407.4|10404.4|10410.3|10407.3|10411.4|10408.4|10405.8|10402.8|0
1715951700000|2024-05-17 13:15:00|10410.1|10407.1|10410.8|10407.8|10412.4|10409.4|10409.7|10406.7|0
1715952000000|2024-05-17 13:20:00|10410.6|10407.6|10406.9|10403.9|10411.3|10408.3|10406.3|10403.3|0
1715952300000|2024-05-17 13:25:00|10400|10397|10405.9|10402.9|10416.7|10413.7|10386.9|10383.9|0
1715952600000|2024-05-17 13:30:00|10395.2|10392.2|10370.8|10369|10395.2|10392.2|10366.5|10364.7|0
1715952900000|2024-05-17 13:35:00|10368.3|10366.5|10395|10393.2|10395.2|10393.4|10368.3|10366.5|0
1715953200000|2024-05-17 13:40:00|10395.2|10393.4|10385.6|10383.8|10397.9|10396.1|10381.9|10380.1|0
1715953500000|2024-05-17 13:45:00|10386|10384.2|10376.1|10374.3|10388.4|10386.6|10374.9|10373.1|0
1715953800000|2024-05-17 13:50:00|10376.3|10374.5|10376.5|10374.7|10387.6|10385.8|10375.3|10373.5|0
1715954100000|2024-05-17 13:55:00|10376.7|10374.9|10384.5|10382.7|10387.9|10386.1|10371.6|10369.8|0
1715954400000|2024-05-17 14:00:00|10384.4|10382.6|10395.4|10393.6|10403.5|10401.7|10384.1|10382.3|0
1715954700000|2024-05-17 14:05:00|10395.5|10393.7|10382.1|10380.3|10396.1|10394.3|10375.7|10373.9|0
1715955000000|2024-05-17 14:10:00|10382|10380.2|10387.9|10386.1|10388.7|10386.9|10375.5|10373.7|0
1715955300000|2024-05-17 14:15:00|10387.6|10385.8|10384.2|10382.4|10391.8|10390|10383.9|10382.1|0
1715955600000|2024-05-17 14:20:00|10384.6|10382.8|10396.3|10394.5|10399.1|10397.3|10384.6|10382.8|0
1715955900000|2024-05-17 14:25:00|10396.5|10394.7|10408.1|10406.3|10408.1|10406.3|10393.5|10391.7|0
1715956200000|2024-05-17 14:30:00|10408.5|10406.7|10423.3|10421.5|10423.3|10421.5|10406.7|10404.9|0
1715956500000|2024-05-17 14:35:00|10423.2|10421.4|10414.5|10412.7|10424.2|10422.4|10412.5|10410.7|0
1715956800000|2024-05-17 14:40:00|10415|10413.2|10417|10415.2|10421.3|10419.5|10415|10413.2|0
1715957100000|2024-05-17 14:45:00|10416|10414.2|10420.3|10418.5|10421.8|10420|10415|10413.2|0
1715957400000|2024-05-17 14:50:00|10419.9|10418.1|10411.1|10409.3|10420.8|10419|10407.8|10406|0
1715957700000|2024-05-17 14:55:00|10411|10409.2|10405.7|10403.9|10411|10409.2|10402.3|10400.5|0
1715958000000|2024-05-17 15:00:00|10406|10404.2|10386.5|10384.7|10406.1|10404.3|10383.6|10381.8|0
1715958300000|2024-05-17 15:05:00|10386.4|10384.6|10399|10397.2|10399.5|10397.7|10384.9|10383.1|0
1715958600000|2024-05-17 15:10:00|10398.4|10396.6|10406.9|10405.1|10408.4|10406.6|10392.7|10390.9|0
1715958900000|2024-05-17 15:15:00|10406.7|10404.9|10405.4|10403.6|10408.5|10406.7|10402.1|10400.3|0
1715959200000|2024-05-17 15:20:00|10405.3|10403.5|10403.6|10401.8|10409.1|10407.3|10400.8|10399|0
1715959500000|2024-05-17 15:25:00|10403.8|10402|10408|10406.2|10409.2|10407.4|10402.7|10400.9|0
1715959800000|2024-05-17 15:30:00|10407.5|10405.7|10403.3|10401.5|10409|10407.2|10400.5|10398.7|0
1715960100000|2024-05-17 15:35:00|10403.8|10402|10398.3|10396.5|10404.4|10402.6|10397.6|10395.8|0
1715960400000|2024-05-17 15:40:00|10397.8|10396|10396|10394.2|10400.1|10398.3|10394.9|10393.1|0
1715960700000|2024-05-17 15:45:00|10395.8|10394|10387.6|10385.8|10397|10395.2|10387|10385.2|0
1715961000000|2024-05-17 15:50:00|10388.3|10386.5|10404.1|10402.3|10406.8|10405|10387.4|10385.6|0
1715961300000|2024-05-17 15:55:00|10404.2|10402.4|10409|10407.2|10410.2|10408.4|10404|10402.2|0
1715961600000|2024-05-17 16:00:00|10408.9|10407.1|10411.4|10409.6|10414.9|10413.1|10406.1|10404.3|0
1715961900000|2024-05-17 16:05:00|10411.3|10409.5|10407.2|10405.4|10411.4|10409.6|10401.9|10400.1|0
1715962200000|2024-05-17 16:10:00|10407.3|10405.5|10404.8|10403|10409|10407.2|10403.6|10401.8|0
1715962500000|2024-05-17 16:15:00|10404.6|10402.8|10409.8|10408|10411.1|10409.3|10403.2|10401.4|0
1715962800000|2024-05-17 16:20:00|10410|10408.2|10406.5|10404.7|10410.7|10408.9|10402.1|10400.3|0
1715963100000|2024-05-17 16:25:00|10406.4|10404.6|10408.2|10406.4|10411.5|10409.7|10406.1|10404.3|0
1715963400000|2024-05-17 16:30:00|10408.3|10406.5|10405.2|10403.4|10409.1|10407.3|10401.7|10399.9|0
1715963700000|2024-05-17 16:35:00|10404.9|10403.1|10405.3|10403.5|10407.4|10405.6|10404.1|10402.3|0
1715964000000|2024-05-17 16:40:00|10405.2|10403.4|10391.4|10389.6|10405.3|10403.5|10390.5|10388.7|0
1715964300000|2024-05-17 16:45:00|10391.6|10389.8|10392.3|10390.5|10392.3|10390.5|10382.3|10380.5|0
1715964600000|2024-05-17 16:50:00|10392.2|10390.4|10398.9|10397.1|10401.3|10399.5|10392|10390.2|0
1715964900000|2024-05-17 16:55:00|10398.8|10397|10401|10399.2|10401.1|10399.3|10398|10396.2|0
1715965200000|2024-05-17 17:00:00|10400.8|10399|10396|10394.2|10400.8|10399|10394|10392.2|0
1715965500000|2024-05-17 17:05:00|10395.6|10393.8|10395.1|10393.3|10396.2|10394.4|10393.2|10391.4|0
1715965800000|2024-05-17 17:10:00|10394.3|10392.5|10394.7|10392.9|10395.2|10393.4|10392.1|10390.3|0
1715966100000|2024-05-17 17:15:00|10394.9|10393.1|10383.5|10381.7|10394.9|10393.1|10383.4|10381.6|0
1715966400000|2024-05-17 17:20:00|10384|10382.2|10387.9|10386.1|10388.7|10386.9|10382|10380.2|0
1715966700000|2024-05-17 17:25:00|10387.5|10385.7|10389.2|10387.4|10390.5|10388.7|10386.2|10384.4|0
1715967000000|2024-05-17 17:30:00|10389|10387.2|10386.4|10384.6|10392.7|10390.9|10386.3|10384.5|0
1715967300000|2024-05-17 17:35:00|10386.1|10384.3|10392.7|10390.9|10394.3|10392.5|10382.5|10380.7|0
1715967600000|2024-05-17 17:40:00|10392.6|10390.8|10393.6|10391.8|10395.5|10393.7|10390.4|10388.6|0
1715967900000|2024-05-17 17:45:00|10393.5|10391.7|10388.2|10386.4|10393.6|10391.8|10387.4|10385.6|0
1715968200000|2024-05-17 17:50:00|10388.1|10386.3|10383|10381.2|10388.2|10386.4|10382.4|10380.6|0
1715968500000|2024-05-17 17:55:00|10382.6|10380.8|10381|10379.2|10384.8|10383|10380.9|10379.1|0
1715968800000|2024-05-17 18:00:00|10380.7|10378.9|10366.1|10364.3|10380.8|10379|10365.9|10364.1|0
1715969100000|2024-05-17 18:05:00|10366|10364.2|10369.4|10367.6|10375.2|10373.4|10365.7|10363.9|0
1715969400000|2024-05-17 18:10:00|10369.2|10367.4|10348.5|10346.7|10369.4|10367.6|10346.3|10344.5|0
1715969700000|2024-05-17 18:15:00|10348.4|10346.6|10355.2|10353.4|10356.8|10355|10347|10345.2|0
1715970000000|2024-05-17 18:20:00|10354.7|10352.9|10342.8|10341|10354.8|10353|10331.6|10329.8|0
1715970300000|2024-05-17 18:25:00|10342.7|10340.9|10348.3|10346.5|10349.9|10348.1|10342.5|10340.7|0
1715970600000|2024-05-17 18:30:00|10348|10346.2|10349.2|10347.4|10355|10353.2|10346.3|10344.5|0
1715970900000|2024-05-17 18:35:00|10349.3|10347.5|10357|10355.2|10357.3|10355.5|10349.1|10347.3|0
1715971200000|2024-05-17 18:40:00|10356.8|10355|10353|10351.2|10358.3|10356.5|10351|10349.2|0
1715971500000|2024-05-17 18:45:00|10352.9|10351.1|10360.8|10359|10361.3|10359.5|10350.2|10348.4|0
1715971800000|2024-05-17 18:50:00|10361|10359.2|10372.7|10370.9|10372.7|10370.9|10360.4|10358.6|0
1715972100000|2024-05-17 18:55:00|10372.9|10371.1|10382|10380.2|10383.8|10382|10372.8|10371|0
1715972400000|2024-05-17 19:00:00|10382.2|10380.4|10386.8|10385|10387.9|10386.1|10376.6|10374.8|0
1715972700000|2024-05-17 19:05:00|10385.5|10383.7|10384.3|10382.5|10386.2|10384.4|10381.2|10379.4|0
1715973000000|2024-05-17 19:10:00|10384.2|10382.4|10387|10385.2|10387.7|10385.9|10382.9|10381.1|0
1715973300000|2024-05-17 19:15:00|10386.3|10384.5|10387.2|10385.4|10391.6|10389.8|10384.6|10382.8|0
1715973600000|2024-05-17 19:20:00|10387.8|10386|10394.6|10392.8|10396.9|10395.1|10387.8|10386|0
1715973900000|2024-05-17 19:25:00|10394.4|10392.6|10391.4|10389.6|10396.4|10394.6|10387.4|10385.6|0
1715974200000|2024-05-17 19:30:00|10390.7|10388.9|10389.9|10388.1|10391.5|10389.7|10388.4|10386.6|0
1715974500000|2024-05-17 19:35:00|10389.7|10387.9|10390.7|10388.9|10393.1|10391.3|10388.4|10386.6|0
1715974800000|2024-05-17 19:40:00|10391.4|10389.6|10387.1|10385.3|10394.1|10392.3|10384.6|10382.8|0
1715975100000|2024-05-17 19:45:00|10385.9|10384.1|10379.2|10377.4|10387.9|10386.1|10378.2|10376.4|0
1715975400000|2024-05-17 19:50:00|10377.9|10376.1|10386.2|10384.4|10389.2|10387.4|10376.4|10374.6|0
1715975700000|2024-05-17 19:55:00|10383.7|10381.9|10389.6|10387.8|10389.6|10387.8|10379|10377.2|0
1715976000000|2024-05-17 20:00:00|10390.2|10387.2|10386.5|10383.5|10401.6|10398.6|10384.8|10381.8|0
1715976300000|2024-05-17 20:05:00|10386.7|10383.7|10385.3|10382.3|10388.5|10385.5|10384.7|10381.7|0
1715976600000|2024-05-17 20:10:00|10385.6|10382.6|10385.9|10382.9|10387|10384|10385.2|10382.2|0
1715976900000|2024-05-17 20:15:00|10386|10383|10385.6|10382.6|10386.8|10383.8|10385.5|10382.5|0
1715977200000|2024-05-17 20:20:00|10385.5|10382.5|10386.9|10383.9|10388.2|10385.2|10385.2|10382.2|0
1715977500000|2024-05-17 20:25:00|10387|10384|10388.5|10385.5|10388.7|10385.7|10386.8|10383.8|0
1715977800000|2024-05-17 20:30:00|10388.7|10385.7|10389.3|10386.3|10389.4|10386.4|10388.5|10385.5|0
1715978100000|2024-05-17 20:35:00|10389.2|10386.2|10389|10386|10389.4|10386.4|10388.5|10385.5|0
1715978400000|2024-05-17 20:40:00|10389.1|10386.1|10388.4|10385.4|10389.1|10386.1|10387.8|10384.8|0
1715978700000|2024-05-17 20:45:00|10388.6|10385.6|10389.4|10386.4|10389.8|10386.8|10388.4|10385.4|0
1715979000000|2024-05-17 20:50:00|10389.3|10386.3|10389.9|10386.9|10390.2|10387.2|10389.3|10386.3|0
1715979300000|2024-05-17 20:55:00|10389.8|10386.8|10392.5|10389.5|10393.3|10390.3|10389.8|10386.8|0
1716156000000|2024-05-19 22:00:00|10397.4|10392.4|10401.7|10396.7|10402.2|10397.2|10396.7|10391.7|0
1716156300000|2024-05-19 22:05:00|10401.8|10396.8|10403.3|10398.3|10404.6|10399.6|10401.8|10396.8|0
1716156600000|2024-05-19 22:10:00|10403.2|10398.2|10405|10400|10405.1|10400.1|10403.2|10398.2|0
1716156900000|2024-05-19 22:15:00|10404.9|10399.9|10406.4|10401.4|10406.4|10401.4|10404.4|10399.4|0
1716157200000|2024-05-19 22:20:00|10406.5|10401.5|10406|10401|10406.6|10401.6|10405.6|10400.6|0
1716157500000|2024-05-19 22:25:00|10406.1|10401.1|10405.3|10400.3|10406.4|10401.4|10404.9|10399.9|0
1716157800000|2024-05-19 22:30:00|10405.2|10400.2|10403.2|10398.2|10405.5|10400.5|10402.8|10397.8|0
1716158100000|2024-05-19 22:35:00|10403|10398|10402.8|10397.8|10404.2|10399.2|10402.2|10397.2|0
1716158400000|2024-05-19 22:40:00|10402.9|10397.9|10405.2|10400.2|10405.5|10400.5|10402.9|10397.9|0
1716158700000|2024-05-19 22:45:00|10405.1|10400.1|10403.5|10398.5|10405.5|10400.5|10402.9|10397.9|0
1716159000000|2024-05-19 22:50:00|10403.6|10398.6|10404.7|10399.7|10404.8|10399.8|10403.3|10398.3|0
1716159300000|2024-05-19 22:55:00|10404.8|10399.8|10404.2|10399.2|10404.8|10399.8|10403.6|10398.6|0
1716159600000|2024-05-19 23:00:00|10404.1|10399.1|10406.2|10401.2|10407.3|10402.3|10404.1|10399.1|0
1716159900000|2024-05-19 23:05:00|10406.1|10401.1|10404.2|10399.2|10406.6|10401.6|10403.9|10398.9|0
1716160200000|2024-05-19 23:10:00|10404.5|10399.5|10406.2|10401.2|10406.2|10401.2|10403.8|10398.8|0
1716160500000|2024-05-19 23:15:00|10406.1|10401.1|10406.6|10401.6|10406.6|10401.6|10405.1|10400.1|0
1716160800000|2024-05-19 23:20:00|10406.7|10401.7|10407.8|10402.8|10408.7|10403.7|10406.1|10401.1|0
1716161100000|2024-05-19 23:25:00|10407.7|10402.7|10409.2|10404.2|10409.2|10404.2|10407.6|10402.6|0
1716161400000|2024-05-19 23:30:00|10409.1|10404.1|10409.1|10404.1|10410.2|10405.2|10408.9|10403.9|0
1716161700000|2024-05-19 23:35:00|10409.2|10404.2|10409.3|10404.3|10409.5|10404.5|10408.7|10403.7|0
1716162000000|2024-05-19 23:40:00|10409.2|10404.2|10410.5|10405.5|10410.9|10405.9|10409.2|10404.2|0
1716162300000|2024-05-19 23:45:00|10410.4|10405.4|10413.1|10408.1|10413.6|10408.6|10409.7|10404.7|0
1716162600000|2024-05-19 23:50:00|10412.7|10407.7|10412.1|10407.1|10413|10408|10411.6|10406.6|0
1716162900000|2024-05-19 23:55:00|10411.9|10406.9|10411.6|10406.6|10412.8|10407.8|10411.4|10406.4|0
1716163200000|2024-05-20 00:00:00|10411.7|10406.7|10410.5|10405.5|10412.7|10407.7|10409.5|10404.5|0
1716163500000|2024-05-20 00:05:00|10410.6|10405.6|10408.3|10403.3|10410.8|10405.8|10406.6|10401.6|0
1716163800000|2024-05-20 00:10:00|10408.2|10403.2|10409.7|10404.7|10410.2|10405.2|10407.7|10402.7|0
1716164100000|2024-05-20 00:15:00|10409.6|10404.6|10411.1|10406.1|10411.1|10406.1|10407.9|10402.9|0
1716164400000|2024-05-20 00:20:00|10411|10406|10410|10405|10411|10406|10408.6|10403.6|0
1716164700000|2024-05-20 00:25:00|10409.9|10404.9|10412|10407|10412.6|10407.6|10409.1|10404.1|0
1716165000000|2024-05-20 00:30:00|10411.9|10406.9|10411.3|10406.3|10412.1|10407.1|10410.5|10405.5|0
1716165300000|2024-05-20 00:35:00|10411.4|10406.4|10411.8|10406.8|10412|10407|10410.5|10405.5|0
1716165600000|2024-05-20 00:40:00|10411.9|10406.9|10413.6|10408.6|10414.4|10409.4|10411.7|10406.7|0
1716165900000|2024-05-20 00:45:00|10413.7|10408.7|10412.5|10407.5|10414|10409|10412.1|10407.1|0
1716166200000|2024-05-20 00:50:00|10412.6|10407.6|10412.7|10407.7|10413.2|10408.2|10412.1|10407.1|0
1716166500000|2024-05-20 00:55:00|10412.8|10407.8|10410.9|10405.9|10413.3|10408.3|10410.6|10405.6|0
1716166800000|2024-05-20 01:00:00|10410.8|10405.8|10410.8|10405.8|10411.1|10406.1|10409.4|10404.4|0
1716167100000|2024-05-20 01:05:00|10410.7|10405.7|10410.3|10405.3|10410.8|10405.8|10409.5|10404.5|0
1716167400000|2024-05-20 01:10:00|10410.2|10405.2|10411.2|10406.2|10411.2|10406.2|10409.8|10404.8|0
1716167700000|2024-05-20 01:15:00|10411.1|10406.1|10409.4|10404.4|10411.3|10406.3|10407.8|10402.8|0
1716168000000|2024-05-20 01:20:00|10409.5|10404.5|10413.3|10408.3|10413.3|10408.3|10409.2|10404.2|0
1716168300000|2024-05-20 01:25:00|10413.4|10408.4|10409.9|10404.9|10413.6|10408.6|10409.2|10404.2|0
1716168600000|2024-05-20 01:30:00|10409.7|10404.7|10410|10405|10411.3|10406.3|10408.6|10403.6|0
1716168900000|2024-05-20 01:35:00|10410.2|10405.2|10409|10404|10410.4|10405.4|10408.4|10403.4|0
1716169200000|2024-05-20 01:40:00|10408.9|10403.9|10411|10406|10411.5|10406.5|10408.5|10403.5|0
1716169500000|2024-05-20 01:45:00|10410.9|10405.9|10409.7|10404.7|10411.9|10406.9|10409.7|10404.7|0
1716169800000|2024-05-20 01:50:00|10409.8|10404.8|10411.3|10406.3|10411.9|10406.9|10409.4|10404.4|0
1716170100000|2024-05-20 01:55:00|10411.4|10406.4|10410.6|10405.6|10411.9|10406.9|10409.9|10404.9|0
1716170400000|2024-05-20 02:00:00|10410.3|10405.3|10410.7|10405.7|10410.8|10405.8|10409.7|10404.7|0
1716170700000|2024-05-20 02:05:00|10410.8|10405.8|10409.1|10404.1|10411|10406|10407.2|10402.2|0
1716171000000|2024-05-20 02:10:00|10409|10404|10409.4|10404.4|10409.6|10404.6|10408.5|10403.5|0
1716171300000|2024-05-20 02:15:00|10409.3|10404.3|10410.7|10405.7|10411|10406|10409.3|10404.3|0
1716171600000|2024-05-20 02:20:00|10410.6|10405.6|10410.5|10405.5|10410.7|10405.7|10409.6|10404.6|0
1716171900000|2024-05-20 02:25:00|10410.2|10405.2|10411.5|10406.5|10411.5|10406.5|10410.2|10405.2|0
1716172200000|2024-05-20 02:30:00|10411.4|10406.4|10412.5|10407.5|10412.5|10407.5|10410.8|10405.8|0
1716172500000|2024-05-20 02:35:00|10412.3|10407.3|10412.6|10407.6|10413.3|10408.3|10411.8|10406.8|0
1716172800000|2024-05-20 02:40:00|10412.7|10407.7|10414.8|10409.8|10416|10411|10412.4|10407.4|0
1716173100000|2024-05-20 02:45:00|10414.7|10409.7|10415.4|10410.4|10415.4|10410.4|10414.3|10409.3|0
1716173400000|2024-05-20 02:50:00|10415.5|10410.5|10415.7|10410.7|10415.9|10410.9|10414.1|10409.1|0
1716173700000|2024-05-20 02:55:00|10415.9|10410.9|10415.3|10410.3|10416.6|10411.6|10415.3|10410.3|0
1716174000000|2024-05-20 03:00:00|10415.4|10410.4|10415.7|10410.7|10416.6|10411.6|10414.7|10409.7|0
1716174300000|2024-05-20 03:05:00|10415.6|10410.6|10414.5|10409.5|10415.6|10410.6|10414.3|10409.3|0
1716174600000|2024-05-20 03:10:00|10414.4|10409.4|10415.3|10410.3|10415.7|10410.7|10414|10409|0
1716174900000|2024-05-20 03:15:00|10415.2|10410.2|10416.3|10411.3|10417.7|10412.7|10415.1|10410.1|0
1716175200000|2024-05-20 03:20:00|10416.4|10411.4|10417.3|10412.3|10417.6|10412.6|10416|10411|0
1716175500000|2024-05-20 03:25:00|10417.4|10412.4|10416.2|10411.2|10417.6|10412.6|10415.2|10410.2|0
1716175800000|2024-05-20 03:30:00|10416.3|10411.3|10416|10411|10416.3|10411.3|10415|10410|0
1716176100000|2024-05-20 03:35:00|10415.9|10410.9|10414.2|10409.2|10416.2|10411.2|10413.5|10408.5|0
1716176400000|2024-05-20 03:40:00|10414.3|10409.3|10414.7|10409.7|10415.5|10410.5|10413.8|10408.8|0
1716176700000|2024-05-20 03:45:00|10414.6|10409.6|10413.1|10408.1|10414.7|10409.7|10412.4|10407.4|0
1716177000000|2024-05-20 03:50:00|10413.2|10408.2|10413.2|10408.2|10413.6|10408.6|10412.4|10407.4|0
1716177300000|2024-05-20 03:55:00|10413.3|10408.3|10412.9|10407.9|10413.7|10408.7|10412.5|10407.5|0
1716177600000|2024-05-20 04:00:00|10413|10408|10413.1|10408.1|10413.7|10408.7|10412.3|10407.3|0
1716177900000|2024-05-20 04:05:00|10413.2|10408.2|10415.3|10410.3|10415.5|10410.5|10413.1|10408.1|0
1716178200000|2024-05-20 04:10:00|10415.4|10410.4|10413.5|10408.5|10415.6|10410.6|10413.5|10408.5|0
1716178500000|2024-05-20 04:15:00|10413.6|10408.6|10414.8|10409.8|10414.8|10409.8|10413.1|10408.1|0
1716178800000|2024-05-20 04:20:00|10414.7|10409.7|10413.7|10408.7|10415|10410|10413.6|10408.6|0
1716179100000|2024-05-20 04:25:00|10413.8|10408.8|10414.2|10409.2|10414.5|10409.5|10413.6|10408.6|0
1716179400000|2024-05-20 04:30:00|10414.1|10409.1|10412.8|10407.8|10414.4|10409.4|10412.2|10407.2|0
1716179700000|2024-05-20 04:35:00|10412.9|10407.9|10412.2|10407.2|10413.4|10408.4|10412.1|10407.1|0
1716180000000|2024-05-20 04:40:00|10412.3|10407.3|10412.9|10407.9|10413.6|10408.6|10412.2|10407.2|0
1716180300000|2024-05-20 04:45:00|10412.8|10407.8|10413.7|10408.7|10414.4|10409.4|10412.2|10407.2|0
1716180600000|2024-05-20 04:50:00|10413.8|10408.8|10413.5|10408.5|10414.1|10409.1|10412.9|10407.9|0
1716180900000|2024-05-20 04:55:00|10413.4|10408.4|10414.3|10409.3|10414.4|10409.4|10413|10408|0
1716181200000|2024-05-20 05:00:00|10414.2|10409.2|10414.8|10409.8|10415.3|10410.3|10413.7|10408.7|0
1716181500000|2024-05-20 05:05:00|10414.4|10409.4|10415.2|10410.2|10415.7|10410.7|10413.5|10408.5|0
1716181800000|2024-05-20 05:10:00|10415.3|10410.3|10415.6|10410.6|10416.6|10411.6|10415.3|10410.3|0
1716182100000|2024-05-20 05:15:00|10415.7|10410.7|10415.8|10410.8|10416.5|10411.5|10414.8|10409.8|0
1716182400000|2024-05-20 05:20:00|10415.7|10410.7|10416.7|10411.7|10417.5|10412.5|10415.1|10410.1|0
1716182700000|2024-05-20 05:25:00|10416.8|10411.8|10416|10411|10417.3|10412.3|10415.8|10410.8|0
1716183000000|2024-05-20 05:30:00|10415.9|10410.9|10414.7|10409.7|10416.5|10411.5|10414.4|10409.4|0
1716183300000|2024-05-20 05:35:00|10414.6|10409.6|10417.7|10412.7|10418|10413|10414.5|10409.5|0
1716183600000|2024-05-20 05:40:00|10417.9|10412.9|10416.2|10411.2|10418.2|10413.2|10416.1|10411.1|0
1716183900000|2024-05-20 05:45:00|10416.3|10411.3|10416.2|10411.2|10417|10412|10415.7|10410.7|0
1716184200000|2024-05-20 05:50:00|10416.3|10411.3|10415.9|10410.9|10416.9|10411.9|10415.5|10410.5|0
1716184500000|2024-05-20 05:55:00|10415.8|10410.8|10417.2|10412.2|10417.3|10412.3|10415.6|10410.6|0
1716184800000|2024-05-20 06:00:00|10416.9|10411.9|10410.8|10405.8|10416.9|10411.9|10410.2|10405.2|0
1716185100000|2024-05-20 06:05:00|10410.9|10405.9|10412.9|10407.9|10413.2|10408.2|10410.8|10405.8|0
1716185400000|2024-05-20 06:10:00|10413.1|10408.1|10413.9|10408.9|10414.4|10409.4|10411.7|10406.7|0
1716185700000|2024-05-20 06:15:00|10414|10409|10412.5|10407.5|10415|10410|10411.5|10406.5|0
1716186000000|2024-05-20 06:20:00|10412.6|10407.6|10410.3|10405.3|10413|10408|10409.2|10404.2|0
1716186300000|2024-05-20 06:25:00|10410.4|10405.4|10411.5|10406.5|10411.8|10406.8|10409.6|10404.6|0
1716186600000|2024-05-20 06:30:00|10411.6|10406.6|10412.7|10407.7|10412.8|10407.8|10410.6|10405.6|0
1716186900000|2024-05-20 06:35:00|10412.8|10407.8|10413|10408|10413.8|10408.8|10412|10407|0
1716187200000|2024-05-20 06:40:00|10412.9|10407.9|10414.5|10409.5|10415.5|10410.5|10412.7|10407.7|0
1716187500000|2024-05-20 06:45:00|10414.6|10409.6|10413|10408|10414.6|10409.6|10412.2|10407.2|0
1716187800000|2024-05-20 06:50:00|10412.9|10407.9|10412.2|10407.2|10414.9|10409.9|10411.7|10406.7|0
1716188100000|2024-05-20 06:55:00|10412.3|10407.3|10410.7|10405.7|10412.4|10407.4|10410.6|10405.6|0
1716188400000|2024-05-20 07:00:00|10410.4|10405.4|10411.2|10406.2|10411.7|10406.7|10409.1|10404.1|0
1716188700000|2024-05-20 07:05:00|10411.1|10406.1|10409.1|10404.1|10411.1|10406.1|10407.5|10402.5|0
1716189000000|2024-05-20 07:10:00|10409.2|10404.2|10410.3|10405.3|10410.5|10405.5|10407.4|10402.4|0
1716189300000|2024-05-20 07:15:00|10410.2|10405.2|10412.1|10407.1|10412.1|10407.1|10410.2|10405.2|0
1716189600000|2024-05-20 07:20:00|10412.3|10407.3|10411.8|10406.8|10412.4|10407.4|10411.1|10406.1|0
1716189900000|2024-05-20 07:25:00|10411.5|10406.5|10410.4|10405.4|10411.6|10406.6|10407.7|10402.7|0
1716190200000|2024-05-20 07:30:00|10410.3|10405.3|10406.6|10401.6|10410.7|10405.7|10406.6|10401.6|0
1716190500000|2024-05-20 07:35:00|10406.7|10401.7|10408.9|10403.9|10410.2|10405.2|10405.1|10400.1|0
1716190800000|2024-05-20 07:40:00|10408.8|10403.8|10410.4|10405.4|10410.8|10405.8|10408.5|10403.5|0
1716191100000|2024-05-20 07:45:00|10410.2|10405.2|10409.7|10404.7|10410.6|10405.6|10408.8|10403.8|0
1716191400000|2024-05-20 07:50:00|10409.8|10404.8|10411.1|10406.1|10411.4|10406.4|10409.4|10404.4|0
1716191700000|2024-05-20 07:55:00|10411|10406|10408.7|10403.7|10411.2|10406.2|10407.8|10402.8|0
1716192000000|2024-05-20 08:00:00|10408.6|10403.6|10420|10417|10420.3|10417.3|10407.2|10402.2|0
1716192300000|2024-05-20 08:05:00|10420.1|10417.1|10422.7|10419.7|10423|10420|10420.1|10417.1|0
1716192600000|2024-05-20 08:10:00|10422.6|10419.6|10423.3|10420.3|10424.9|10421.9|10422.1|10419.1|0
1716192900000|2024-05-20 08:15:00|10423.5|10420.5|10425|10422|10426.8|10423.8|10422.9|10419.9|0
1716193200000|2024-05-20 08:20:00|10424.7|10421.7|10424.7|10421.7|10424.9|10421.9|10422.1|10419.1|0
1716193500000|2024-05-20 08:25:00|10424.8|10421.8|10421.6|10418.6|10425.1|10422.1|10421.6|10418.6|0
1716193800000|2024-05-20 08:30:00|10421.7|10418.7|10417.9|10414.9|10422.5|10419.5|10417.8|10414.8|0
1716194100000|2024-05-20 08:35:00|10418|10415|10418.9|10415.9|10421.1|10418.1|10417.6|10414.6|0
1716194400000|2024-05-20 08:40:00|10419.3|10416.3|10418.3|10415.3|10420.2|10417.2|10416.3|10413.3|0
1716194700000|2024-05-20 08:45:00|10418.4|10415.4|10420.4|10417.4|10420.4|10417.4|10416.8|10413.8|0
1716195000000|2024-05-20 08:50:00|10420.5|10417.5|10418.5|10415.5|10420.5|10417.5|10418.1|10415.1|0
1716195300000|2024-05-20 08:55:00|10418.9|10415.9|10419.1|10416.1|10420.1|10417.1|10418.5|10415.5|0
1716195600000|2024-05-20 09:00:00|10418.8|10415.8|10419.7|10416.7|10420.5|10417.5|10418.4|10415.4|0
1716195900000|2024-05-20 09:05:00|10420.1|10417.1|10419|10416|10420.1|10417.1|10418|10415|0
1716196200000|2024-05-20 09:10:00|10419.3|10416.3|10411|10408|10419.5|10416.5|10407.8|10404.8|0
1716196500000|2024-05-20 09:15:00|10410.7|10407.7|10411.7|10408.7|10411.8|10408.8|10410.1|10407.1|0
1716196800000|2024-05-20 09:20:00|10411.4|10408.4|10412.3|10409.3|10412.5|10409.5|10410.3|10407.3|0
1716197100000|2024-05-20 09:25:00|10412.4|10409.4|10426.2|10423.2|10426.2|10423.2|10411.5|10408.5|0
1716197400000|2024-05-20 09:30:00|10426.3|10423.3|10425.5|10422.5|10427.8|10424.8|10424.2|10421.2|0
1716197700000|2024-05-20 09:35:00|10425.2|10422.2|10427|10424|10428.1|10425.1|10424.2|10421.2|0
1716198000000|2024-05-20 09:40:00|10426.9|10423.9|10427.2|10424.2|10428|10425|10425.3|10422.3|0
1716198300000|2024-05-20 09:45:00|10427.4|10424.4|10427.9|10424.9|10428.1|10425.1|10426.3|10423.3|0
1716198600000|2024-05-20 09:50:00|10428|10425|10429.7|10426.7|10429.7|10426.7|10427.7|10424.7|0
1716198900000|2024-05-20 09:55:00|10429.8|10426.8|10429.5|10426.5|10431.2|10428.2|10428.8|10425.8|0
1716199200000|2024-05-20 10:00:00|10429.4|10426.4|10427.5|10424.5|10429.7|10426.7|10427.5|10424.5|0
1716199500000|2024-05-20 10:05:00|10427.6|10424.6|10428.3|10425.3|10428.5|10425.5|10426.2|10423.2|0
1716199800000|2024-05-20 10:10:00|10428.4|10425.4|10417.9|10414.9|10429.3|10426.3|10417.8|10414.8|0
1716200100000|2024-05-20 10:15:00|10417.7|10414.7|10417.2|10414.2|10418.3|10415.3|10416.3|10413.3|0
1716200400000|2024-05-20 10:20:00|10417.1|10414.1|10415.1|10412.1|10417.3|10414.3|10415|10412|0
1716200700000|2024-05-20 10:25:00|10415|10412|10415.6|10412.6|10417.3|10414.3|10415|10412|0
1716201000000|2024-05-20 10:30:00|10415.9|10412.9|10416.6|10413.6|10416.8|10413.8|10415.5|10412.5|0
1716201300000|2024-05-20 10:35:00|10416.8|10413.8|10418.2|10415.2|10418.9|10415.9|10416.8|10413.8|0
1716201600000|2024-05-20 10:40:00|10418.1|10415.1|10419.2|10416.2|10419.2|10416.2|10418|10415|0
1716201900000|2024-05-20 10:45:00|10419.1|10416.1|10420.6|10417.6|10421.2|10418.2|10418.9|10415.9|0
1716202200000|2024-05-20 10:50:00|10420.7|10417.7|10420.2|10417.2|10420.7|10417.7|10419.9|10416.9|0
1716202500000|2024-05-20 10:55:00|10420.3|10417.3|10418|10415|10420.4|10417.4|10418|10415|0
1716202800000|2024-05-20 11:00:00|10417.5|10414.5|10418.7|10415.7|10420.9|10417.9|10417.5|10414.5|0
1716203100000|2024-05-20 11:05:00|10418.5|10415.5|10415|10412|10420.4|10417.4|10414.5|10411.5|0
1716203400000|2024-05-20 11:10:00|10416.7|10413.7|10417.4|10414.4|10417.8|10414.8|10414.8|10411.8|0
1716203700000|2024-05-20 11:15:00|10417.3|10414.3|10417.4|10414.4|10417.5|10414.5|10415.8|10412.8|0
1716204000000|2024-05-20 11:20:00|10417.5|10414.5|10420.3|10417.3|10420.3|10417.3|10417.4|10414.4|0
1716204300000|2024-05-20 11:25:00|10420|10417|10422.2|10419.2|10422.7|10419.7|10420|10417|0
1716204600000|2024-05-20 11:30:00|10422.3|10419.3|10425.8|10422.8|10426|10423|10421.9|10418.9|0
1716204900000|2024-05-20 11:35:00|10425.7|10422.7|10425.6|10422.6|10426.4|10423.4|10425|10422|0
1716205200000|2024-05-20 11:40:00|10425.7|10422.7|10424.6|10421.6|10426.1|10423.1|10424|10421|0
1716205500000|2024-05-20 11:45:00|10424.4|10421.4|10426.1|10423.1|10426.4|10423.4|10424.1|10421.1|0
1716205800000|2024-05-20 11:50:00|10426.6|10423.6|10427.3|10424.3|10428.1|10425.1|10425.9|10422.9|0
1716206100000|2024-05-20 11:55:00|10427.4|10424.4|10426.8|10423.8|10427.5|10424.5|10426.4|10423.4|0
1716206400000|2024-05-20 12:00:00|10426.5|10423.5|10428.5|10425.5|10429|10426|10425.7|10422.7|0
1716206700000|2024-05-20 12:05:00|10428.6|10425.6|10429|10426|10430.2|10427.2|10427.7|10424.7|0
1716207000000|2024-05-20 12:10:00|10429.1|10426.1|10428.1|10425.1|10429.6|10426.6|10427.6|10424.6|0
1716207300000|2024-05-20 12:15:00|10428.2|10425.2|10428.9|10425.9|10429.9|10426.9|10428.1|10425.1|0
1716207600000|2024-05-20 12:20:00|10428.7|10425.7|10424.2|10421.2|10429.4|10426.4|10424.2|10421.2|0
1716207900000|2024-05-20 12:25:00|10424.1|10421.1|10423.8|10420.8|10425|10422|10423.1|10420.1|0
1716208200000|2024-05-20 12:30:00|10423.7|10420.7|10422.4|10419.4|10424.5|10421.5|10420.4|10417.4|0
1716208500000|2024-05-20 12:35:00|10422.2|10419.2|10418.8|10415.8|10422.3|10419.3|10417.6|10414.6|0
1716208800000|2024-05-20 12:40:00|10418.9|10415.9|10407.5|10404.5|10419.4|10416.4|10406.7|10403.7|0
1716209100000|2024-05-20 12:45:00|10407.6|10404.6|10413.5|10410.5|10414|10411|10407.6|10404.6|0
1716209400000|2024-05-20 12:50:00|10413.3|10410.3|10409.2|10406.2|10413.5|10410.5|10408.4|10405.4|0
1716209700000|2024-05-20 12:55:00|10409.3|10406.3|10411.2|10408.2|10411.2|10408.2|10408.8|10405.8|0
1716210000000|2024-05-20 13:00:00|10411.4|10408.4|10411|10408|10413.1|10410.1|10410.6|10407.6|0
1716210300000|2024-05-20 13:05:00|10410.6|10407.6|10411|10408|10411|10408|10407.8|10404.8|0
1716210600000|2024-05-20 13:10:00|10411.1|10408.1|10411.9|10408.9|10413.6|10410.6|10411|10408|0
1716210900000|2024-05-20 13:15:00|10412|10409|10413.5|10410.5|10414.3|10411.3|10411|10408|0
1716211200000|2024-05-20 13:20:00|10413.4|10410.4|10414.3|10411.3|10414.4|10411.4|10411.4|10408.4|0
1716211500000|2024-05-20 13:25:00|10406.5|10403.5|10399.9|10396.9|10406.5|10403.5|10393.2|10390.2|0
1716211800000|2024-05-20 13:30:00|10403.6|10400.6|10437.8|10436|10439.7|10437.9|10396.1|10394.3|0
1716212100000|2024-05-20 13:35:00|10438.5|10436.7|10444.2|10442.4|10455.8|10454|10438.5|10436.7|0
1716212400000|2024-05-20 13:40:00|10444.1|10442.3|10451.5|10449.7|10451.7|10449.9|10434|10432.2|0
1716212700000|2024-05-20 13:45:00|10451.6|10449.8|10442.3|10440.5|10458.3|10456.5|10442.1|10440.3|0
1716213000000|2024-05-20 13:50:00|10442.6|10440.8|10465.9|10464.1|10466.3|10464.5|10442.6|10440.8|0
1716213300000|2024-05-20 13:55:00|10465.8|10464|10461.6|10459.8|10466.9|10465.1|10454.3|10452.5|0
1716213600000|2024-05-20 14:00:00|10462.5|10460.7|10463.5|10461.7|10468.2|10466.4|10456.3|10454.5|0
1716213900000|2024-05-20 14:05:00|10463.6|10461.8|10462|10460.2|10463.7|10461.9|10452.9|10451.1|0
1716214200000|2024-05-20 14:10:00|10461.9|10460.1|10459.3|10457.5|10468.6|10466.8|10457.6|10455.8|0
1716214500000|2024-05-20 14:15:00|10459.9|10458.1|10459.4|10457.6|10467.4|10465.6|10456.7|10454.9|0
1716214800000|2024-05-20 14:20:00|10458.9|10457.1|10461.3|10459.5|10468.9|10467.1|10458.1|10456.3|0
1716215100000|2024-05-20 14:25:00|10461.4|10459.6|10464.9|10463.1|10464.9|10463.1|10455.6|10453.8|0
1716215400000|2024-05-20 14:30:00|10465.3|10463.5|10461.5|10459.7|10466|10464.2|10458.2|10456.4|0
1716215700000|2024-05-20 14:35:00|10461.7|10459.9|10466.8|10465|10470.3|10468.5|10461.7|10459.9|0
1716216000000|2024-05-20 14:40:00|10467|10465.2|10466.2|10464.4|10473.4|10471.6|10466|10464.2|0
1716216300000|2024-05-20 14:45:00|10466.5|10464.7|10468.5|10466.7|10468.5|10466.7|10461.8|10460|0
1716216600000|2024-05-20 14:50:00|10468.9|10467.1|10465.3|10463.5|10471.5|10469.7|10462.9|10461.1|0
1716216900000|2024-05-20 14:55:00|10465.4|10463.6|10452.9|10451.1|10465.4|10463.6|10448.9|10447.1|0
1716217200000|2024-05-20 15:00:00|10452.8|10451|10453.4|10451.6|10455.9|10454.1|10449.9|10448.1|0
1716217500000|2024-05-20 15:05:00|10453.5|10451.7|10448.6|10446.8|10453.9|10452.1|10447.2|10445.4|0
1716217800000|2024-05-20 15:10:00|10448.3|10446.5|10446|10444.2|10454.2|10452.4|10446|10444.2|0
1716218100000|2024-05-20 15:15:00|10446.1|10444.3|10443.7|10441.9|10447.2|10445.4|10437.7|10435.9|0
1716218400000|2024-05-20 15:20:00|10443.8|10442|10454.7|10452.9|10455.5|10453.7|10439.9|10438.1|0
1716218700000|2024-05-20 15:25:00|10454.6|10452.8|10454|10452.2|10459.1|10457.3|10453.9|10452.1|0
1716219000000|2024-05-20 15:30:00|10454.4|10452.6|10462.2|10460.4|10462.9|10461.1|10452.1|10450.3|0
1716219300000|2024-05-20 15:35:00|10462.1|10460.3|10460.8|10459|10463.6|10461.8|10459|10457.2|0
1716219600000|2024-05-20 15:40:00|10460.9|10459.1|10447.8|10446|10460.9|10459.1|10446.8|10445|0
1716219900000|2024-05-20 15:45:00|10447.5|10445.7|10450.1|10448.3|10452.2|10450.4|10446.6|10444.8|0
1716220200000|2024-05-20 15:50:00|10450.3|10448.5|10448.6|10446.8|10451.3|10449.5|10446|10444.2|0
1716220500000|2024-05-20 15:55:00|10448.3|10446.5|10456.5|10454.7|10458.2|10456.4|10445.7|10443.9|0
1716220800000|2024-05-20 16:00:00|10456.8|10455|10464.3|10462.5|10465.8|10464|10456.7|10454.9|0
1716221100000|2024-05-20 16:05:00|10464.5|10462.7|10465.5|10463.7|10467.1|10465.3|10464.1|10462.3|0
1716221400000|2024-05-20 16:10:00|10465.6|10463.8|10456.5|10454.7|10465.6|10463.8|10456.5|10454.7|0
1716221700000|2024-05-20 16:15:00|10456.4|10454.6|10457|10455.2|10459.2|10457.4|10454.9|10453.1|0
1716222000000|2024-05-20 16:20:00|10457.7|10455.9|10456.6|10454.8|10463|10461.2|10455.2|10453.4|0
1716222300000|2024-05-20 16:25:00|10456.7|10454.9|10458.5|10456.7|10458.8|10457|10454.3|10452.5|0
1716222600000|2024-05-20 16:30:00|10458|10456.2|10461.2|10459.4|10462.1|10460.3|10455.4|10453.6|0
1716222900000|2024-05-20 16:35:00|10461.5|10459.7|10468.8|10467|10469.7|10467.9|10460.4|10458.6|0
1716223200000|2024-05-20 16:40:00|10469|10467.2|10478.5|10476.7|10480.1|10478.3|10469|10467.2|0
1716223500000|2024-05-20 16:45:00|10478.6|10476.8|10473.1|10471.3|10479.2|10477.4|10473.1|10471.3|0
1716223800000|2024-05-20 16:50:00|10473.3|10471.5|10483.6|10481.8|10484.3|10482.5|10473.1|10471.3|0
1716224100000|2024-05-20 16:55:00|10483.4|10481.6|10487|10485.2|10488.7|10486.9|10483.4|10481.6|0
1716224400000|2024-05-20 17:00:00|10486.3|10484.5|10487.7|10485.9|10488.7|10486.9|10482.5|10480.7|0
1716224700000|2024-05-20 17:05:00|10487.5|10485.7|10486.4|10484.6|10487.5|10485.7|10482.4|10480.6|0
1716225000000|2024-05-20 17:10:00|10486.2|10484.4|10484.5|10482.7|10486.4|10484.6|10480.8|10479|0
1716225300000|2024-05-20 17:15:00|10484.3|10482.5|10485.3|10483.5|10489.3|10487.5|10482.2|10480.4|0
1716225600000|2024-05-20 17:20:00|10484.9|10483.1|10476.9|10475.1|10484.9|10483.1|10475.4|10473.6|0
1716225900000|2024-05-20 17:25:00|10476.7|10474.9|10459.5|10457.7|10478.2|10476.4|10456.7|10454.9|0
1716226200000|2024-05-20 17:30:00|10459.6|10457.8|10463.6|10461.8|10464.9|10463.1|10458.5|10456.7|0
1716226500000|2024-05-20 17:35:00|10463.5|10461.7|10461.1|10459.3|10463.5|10461.7|10459.2|10457.4|0
1716226800000|2024-05-20 17:40:00|10461.2|10459.4|10464.8|10463|10465|10463.2|10454.8|10453|0
1716227100000|2024-05-20 17:45:00|10464.7|10462.9|10462.5|10460.7|10468.1|10466.3|10462.3|10460.5|0
1716227400000|2024-05-20 17:50:00|10462.7|10460.9|10465.2|10463.4|10467.7|10465.9|10462.7|10460.9|0
1716227700000|2024-05-20 17:55:00|10465|10463.2|10464.7|10462.9|10466|10464.2|10461.4|10459.6|0
1716228000000|2024-05-20 18:00:00|10464.4|10462.6|10462.9|10461.1|10467.5|10465.7|10462.7|10460.9|0
1716228300000|2024-05-20 18:05:00|10463|10461.2|10456.4|10454.6|10467.3|10465.5|10442.9|10441.1|0
1716228600000|2024-05-20 18:10:00|10457|10455.2|10457|10455.2|10462.1|10460.3|10454.1|10452.3|0
1716228900000|2024-05-20 18:15:00|10456.3|10454.5|10455.6|10453.8|10462.6|10460.8|10451.2|10449.4|0
1716229200000|2024-05-20 18:20:00|10455.4|10453.6|10454.5|10452.7|10459.2|10457.4|10453|10451.2|0
1716229500000|2024-05-20 18:25:00|10455|10453.2|10467.3|10465.5|10467.4|10465.6|10454.2|10452.4|0
1716229800000|2024-05-20 18:30:00|10467.6|10465.8|10472.2|10470.4|10476.7|10474.9|10467.1|10465.3|0
1716230100000|2024-05-20 18:35:00|10472.4|10470.6|10472.9|10471.1|10475.2|10473.4|10470.5|10468.7|0
1716230400000|2024-05-20 18:40:00|10473.3|10471.5|10481.4|10479.6|10481.5|10479.7|10473.2|10471.4|0
1716230700000|2024-05-20 18:45:00|10481.5|10479.7|10477.1|10475.3|10482.9|10481.1|10474.5|10472.7|0
1716231000000|2024-05-20 18:50:00|10477.2|10475.4|10477.7|10475.9|10479.8|10478|10474|10472.2|0
1716231300000|2024-05-20 18:55:00|10477.4|10475.6|10471.4|10469.6|10477.6|10475.8|10471|10469.2|0
1716231600000|2024-05-20 19:00:00|10471.5|10469.7|10476.9|10475.1|10477.3|10475.5|10468.3|10466.5|0
1716231900000|2024-05-20 19:05:00|10476.7|10474.9|10480.7|10478.9|10481.2|10479.4|10473.1|10471.3|0
1716232200000|2024-05-20 19:10:00|10480.8|10479|10483.5|10481.7|10484|10482.2|10479.8|10478|0
1716232500000|2024-05-20 19:15:00|10483.2|10481.4|10485.8|10484|10486.5|10484.7|10482.1|10480.3|0
1716232800000|2024-05-20 19:20:00|10485.7|10483.9|10486.2|10484.4|10487.9|10486.1|10483.2|10481.4|0
1716233100000|2024-05-20 19:25:00|10486|10484.2|10492.4|10490.6|10492.8|10491|10484.7|10482.9|0
1716233400000|2024-05-20 19:30:00|10492.5|10490.7|10483.8|10482|10496.1|10494.3|10482.6|10480.8|0
1716233700000|2024-05-20 19:35:00|10483.6|10481.8|10480.6|10478.8|10484.8|10483|10479.5|10477.7|0
1716234000000|2024-05-20 19:40:00|10480.5|10478.7|10479|10477.2|10482.6|10480.8|10476.8|10475|0
1716234300000|2024-05-20 19:45:00|10478.9|10477.1|10467.2|10465.4|10479.8|10478|10466.9|10465.1|0
1716234600000|2024-05-20 19:50:00|10466.5|10464.7|10470|10468.2|10470.8|10469|10463.9|10462.1|0
1716234900000|2024-05-20 19:55:00|10469.5|10467.7|10475.8|10474|10477.1|10475.3|10460|10458.2|0
1716235200000|2024-05-20 20:00:00|10476.4|10473.4|10485.1|10482.1|10490.6|10487.6|10469.3|10466.3|0
1716235500000|2024-05-20 20:05:00|10485|10482|10475.6|10472.6|10485.1|10482.1|10475.2|10472.2|0
1716235800000|2024-05-20 20:10:00|10475.9|10472.9|10475.8|10472.8|10477.8|10474.8|10474.4|10471.4|0
1716236100000|2024-05-20 20:15:00|10475.9|10472.9|10472|10469|10476|10473|10471.5|10468.5|0
1716236400000|2024-05-20 20:20:00|10471.9|10468.9|10474.8|10471.8|10475.3|10472.3|10471.9|10468.9|0
1716236700000|2024-05-20 20:25:00|10474.6|10471.6|10474.9|10471.9|10474.9|10471.9|10474.2|10471.2|0
1716237000000|2024-05-20 20:30:00|10475|10472|10476.6|10473.6|10476.6|10473.6|10475|10472|0
1716237300000|2024-05-20 20:35:00|10476.7|10473.7|10477.6|10474.6|10477.6|10474.6|10476.6|10473.6|0
1716237600000|2024-05-20 20:40:00|10477.5|10474.5|10478|10475|10478.5|10475.5|10477.4|10474.4|0
1716237900000|2024-05-20 20:45:00|10477.7|10474.7|10476.7|10473.7|10478.3|10475.3|10476.7|10473.7|0
1716238200000|2024-05-20 20:50:00|10476.9|10473.9|10476.4|10473.4|10477.4|10474.4|10476.3|10473.3|0
1716238500000|2024-05-20 20:55:00|10476.5|10473.5|10475.9|10472.9|10476.8|10473.8|10475.4|10472.4|0
1716238800000|2024-05-20 21:00:00|10474.3|10471.3|10476.5|10473.5|10476.8|10473.8|10474.1|10471.1|0
1716239100000|2024-05-20 21:05:00|10476.6|10473.6|10477.6|10474.6|10478.1|10475.1|10476.6|10473.6|0
1716239400000|2024-05-20 21:10:00|10477.7|10474.7|10477.1|10474.1|10478.2|10475.2|10477.1|10474.1|0
1716239700000|2024-05-20 21:15:00|10477.2|10474.2|10476.9|10473.9|10477.4|10474.4|10476.9|10473.9|0
1716240000000|2024-05-20 21:20:00|10477|10474|10477.3|10474.3|10477.8|10474.8|10476.7|10473.7|0
1716240300000|2024-05-20 21:25:00|10477.4|10474.4|10477|10474|10477.8|10474.8|10476.6|10473.6|0
1716240600000|2024-05-20 21:30:00|10475.9|10472.9|10476|10473|10476.1|10473.1|10475.5|10472.5|0
1716240900000|2024-05-20 21:35:00|10475.9|10472.9|10475.8|10472.8|10476.2|10473.2|10475.6|10472.6|0
1716241200000|2024-05-20 21:40:00|10475.7|10472.7|10476|10473|10476.2|10473.2|10475.7|10472.7|0
1716241500000|2024-05-20 21:45:00|10475.8|10472.8|10476.2|10473.2|10476.4|10473.4|10475.8|10472.8|0
1716241800000|2024-05-20 21:50:00|10476.1|10473.1|10475.2|10472.2|10476.1|10473.1|10475.2|10472.2|0
1716242100000|2024-05-20 21:55:00|10475.1|10472.1|10474.6|10471.6|10475.4|10472.4|10474.3|10471.3|0
1716242400000|2024-05-20 22:00:00|10474.5|10471.5|10475|10472|10475.3|10472.3|10474.1|10471.1|0
1716242700000|2024-05-20 22:05:00|10474.9|10471.9|10474.4|10471.4|10475|10472|10473.5|10470.5|0
1716243000000|2024-05-20 22:10:00|10474.3|10471.3|10474.2|10471.2|10474.7|10471.7|10473.8|10470.8|0
1716243300000|2024-05-20 22:15:00|10474.1|10471.1|10474.2|10471.2|10474.3|10471.3|10474|10471|0
1716243600000|2024-05-20 22:20:00|10474.1|10471.1|10474.4|10471.4|10474.5|10471.5|10473.6|10470.6|0
1716243900000|2024-05-20 22:25:00|10474.5|10471.5|10475|10472|10475.9|10472.9|10474.5|10471.5|0
1716244200000|2024-05-20 22:30:00|10475.1|10472.1|10473.4|10470.4|10475.3|10472.3|10472.9|10469.9|0
1716244500000|2024-05-20 22:35:00|10473.6|10470.6|10472.6|10469.6|10474|10471|10472.4|10469.4|0
1716244800000|2024-05-20 22:40:00|10472.5|10469.5|10473.8|10470.8|10474.2|10471.2|10472.5|10469.5|0
1716245100000|2024-05-20 22:45:00|10473.7|10470.7|10473.8|10470.8|10474|10471|10473.4|10470.4|0
1716245400000|2024-05-20 22:50:00|10473.7|10470.7|10474.1|10471.1|10474.2|10471.2|10473.7|10470.7|0
1716245700000|2024-05-20 22:55:00|10474.2|10471.2|10473.9|10470.9|10474.5|10471.5|10473.9|10470.9|0
1716246000000|2024-05-20 23:00:00|10473.7|10470.7|10473.9|10470.9|10474.5|10471.5|10472.6|10469.6|0
1716246300000|2024-05-20 23:05:00|10474|10471|10475.9|10472.9|10475.9|10472.9|10473.9|10470.9|0
1716246600000|2024-05-20 23:10:00|10475.8|10472.8|10475.4|10472.4|10476.6|10473.6|10475.2|10472.2|0
1716246900000|2024-05-20 23:15:00|10475.2|10472.2|10475.9|10472.9|10476.1|10473.1|10475.2|10472.2|0
1716247200000|2024-05-20 23:20:00|10475.8|10472.8|10476.5|10473.5|10476.6|10473.6|10475.6|10472.6|0
1716247500000|2024-05-20 23:25:00|10476.1|10473.1|10476.1|10473.1|10476.5|10473.5|10475.8|10472.8|0
1716247800000|2024-05-20 23:30:00|10476.2|10473.2|10475.2|10472.2|10476.3|10473.3|10475.2|10472.2|0
1716248100000|2024-05-20 23:35:00|10475.3|10472.3|10474.5|10471.5|10475.3|10472.3|10474.2|10471.2|0
1716248400000|2024-05-20 23:40:00|10474.4|10471.4|10475.7|10472.7|10475.7|10472.7|10474.4|10471.4|0
1716248700000|2024-05-20 23:45:00|10475.8|10472.8|10475.5|10472.5|10476.1|10473.1|10475|10472|0
1716249000000|2024-05-20 23:50:00|10475.2|10472.2|10475.6|10472.6|10476.9|10473.9|10474.9|10471.9|0
1716249300000|2024-05-20 23:55:00|10475.9|10472.9|10478.2|10473.2|10478.2|10474.5|10475.7|10472.7|0
1716249600000|2024-05-21 00:00:00|10478.4|10473.4|10477.4|10472.4|10478.7|10473.7|10476.1|10471.1|0
1716249900000|2024-05-21 00:05:00|10477.5|10472.5|10478.8|10473.8|10480.7|10475.7|10476.8|10471.8|0
1716250200000|2024-05-21 00:10:00|10478.7|10473.7|10478.4|10473.4|10479.5|10474.5|10478.3|10473.3|0
1716250500000|2024-05-21 00:15:00|10478.5|10473.5|10479.4|10474.4|10479.4|10474.4|10477.7|10472.7|0
1716250800000|2024-05-21 00:20:00|10479.3|10474.3|10479.2|10474.2|10479.7|10474.7|10478.9|10473.9|0
1716251100000|2024-05-21 00:25:00|10479.1|10474.1|10477.9|10472.9|10479.2|10474.2|10477.4|10472.4|0
1716251400000|2024-05-21 00:30:00|10477.8|10472.8|10480.1|10475.1|10480.2|10475.2|10477.5|10472.5|0
1716251700000|2024-05-21 00:35:00|10480.2|10475.2|10480.9|10475.9|10481.2|10476.2|10480.1|10475.1|0
1716252000000|2024-05-21 00:40:00|10480.8|10475.8|10481.9|10476.9|10483|10478|10480.8|10475.8|0
1716252300000|2024-05-21 00:45:00|10481.8|10476.8|10481|10476|10481.9|10476.9|10480.5|10475.5|0
1716252600000|2024-05-21 00:50:00|10481.1|10476.1|10481|10476|10481.2|10476.2|10480.4|10475.4|0
1716252900000|2024-05-21 00:55:00|10481.1|10476.1|10480.9|10475.9|10481.5|10476.5|10480.2|10475.2|0
1716253200000|2024-05-21 01:00:00|10481.1|10476.1|10479.6|10474.6|10481.4|10476.4|10478.6|10473.6|0
1716253500000|2024-05-21 01:05:00|10479.7|10474.7|10480|10475|10481.1|10476.1|10479.1|10474.1|0
1716253800000|2024-05-21 01:10:00|10479.9|10474.9|10479.9|10474.9|10480.7|10475.7|10479.6|10474.6|0
1716254100000|2024-05-21 01:15:00|10480|10475|10480|10475|10480.4|10475.4|10479.3|10474.3|0
1716254400000|2024-05-21 01:20:00|10479.9|10474.9|10480.2|10475.2|10481.1|10476.1|10479.2|10474.2|0
1716254700000|2024-05-21 01:25:00|10480.1|10475.1|10477.5|10472.5|10480.2|10475.2|10477.1|10472.1|0
1716255000000|2024-05-21 01:30:00|10477.6|10472.6|10476.3|10471.3|10477.6|10472.6|10473.1|10468.1|0
1716255300000|2024-05-21 01:35:00|10476.4|10471.4|10478.9|10473.9|10479|10474|10476.3|10471.3|0
1716255600000|2024-05-21 01:40:00|10478.8|10473.8|10478.5|10473.5|10480|10475|10477.8|10472.8|0
1716255900000|2024-05-21 01:45:00|10478.6|10473.6|10477.7|10472.7|10479|10474|10477.2|10472.2|0
1716256200000|2024-05-21 01:50:00|10477.8|10472.8|10477.6|10472.6|10478.8|10473.8|10476.9|10471.9|0
1716256500000|2024-05-21 01:55:00|10477.7|10472.7|10474.4|10469.4|10478|10473|10474.1|10469.1|0
1716256800000|2024-05-21 02:00:00|10474|10469|10475.6|10470.6|10476.1|10471.1|10473.9|10468.9|0
1716257100000|2024-05-21 02:05:00|10475.5|10470.5|10476.9|10471.9|10477.1|10472.1|10475.3|10470.3|0
1716257400000|2024-05-21 02:10:00|10477.1|10472.1|10476.4|10471.4|10477.1|10472.1|10475.4|10470.4|0
1716257700000|2024-05-21 02:15:00|10476.5|10471.5|10474.9|10469.9|10477.1|10472.1|10474.5|10469.5|0
1716258000000|2024-05-21 02:20:00|10474.8|10469.8|10478.2|10473.2|10478.5|10473.5|10474.7|10469.7|0
1716258300000|2024-05-21 02:25:00|10478.4|10473.4|10479.4|10474.4|10480.2|10475.2|10478.1|10473.1|0
1716258600000|2024-05-21 02:30:00|10479.3|10474.3|10478|10473|10480|10475|10477.7|10472.7|0
1716258900000|2024-05-21 02:35:00|10477.9|10472.9|10476.4|10471.4|10477.9|10472.9|10476.1|10471.1|0
1716259200000|2024-05-21 02:40:00|10476.5|10471.5|10477.5|10472.5|10478.2|10473.2|10476.3|10471.3|0
1716259500000|2024-05-21 02:45:00|10477.3|10472.3|10476.6|10471.6|10477.5|10472.5|10476.4|10471.4|0
1716259800000|2024-05-21 02:50:00|10476.7|10471.7|10476.9|10471.9|10477.3|10472.3|10476.4|10471.4|0
1716260100000|2024-05-21 02:55:00|10476.8|10471.8|10477.4|10472.4|10477.4|10472.4|10476.5|10471.5|0
1716260400000|2024-05-21 03:00:00|10477.3|10472.3|10476.9|10471.9|10478.4|10473.4|10476.8|10471.8|0
1716260700000|2024-05-21 03:05:00|10477.1|10472.1|10477.5|10472.5|10478.1|10473.1|10476.9|10471.9|0
1716261000000|2024-05-21 03:10:00|10477.7|10472.7|10478|10473|10479.1|10474.1|10476.9|10471.9|0
1716261300000|2024-05-21 03:15:00|10477.8|10472.8|10478.7|10473.7|10478.8|10473.8|10476.8|10471.8|0
1716261600000|2024-05-21 03:20:00|10478.8|10473.8|10478.3|10473.3|10479.1|10474.1|10477.9|10472.9|0
1716261900000|2024-05-21 03:25:00|10478.4|10473.4|10478.8|10473.8|10479|10474|10478|10473|0
1716262200000|2024-05-21 03:30:00|10478.9|10473.9|10478.3|10473.3|10479.2|10474.2|10478.2|10473.2|0
1716262500000|2024-05-21 03:35:00|10478.2|10473.2|10477.9|10472.9|10478.9|10473.9|10477.8|10472.8|0
1716262800000|2024-05-21 03:40:00|10477.8|10472.8|10477.2|10472.2|10477.9|10472.9|10476.9|10471.9|0
1716263100000|2024-05-21 03:45:00|10477.1|10472.1|10476.9|10471.9|10477.6|10472.6|10476.9|10471.9|0
1716263400000|2024-05-21 03:50:00|10476.8|10471.8|10478.6|10473.6|10478.9|10473.9|10476.8|10471.8|0
1716263700000|2024-05-21 03:55:00|10478.7|10473.7|10478.4|10473.4|10478.8|10473.8|10478.3|10473.3|0
1716264000000|2024-05-21 04:00:00|10478.3|10473.3|10478.7|10473.7|10478.7|10473.7|10477.8|10472.8|0
1716264300000|2024-05-21 04:05:00|10478.9|10473.9|10478.8|10473.8|10479.2|10474.2|10478.2|10473.2|0
1716264600000|2024-05-21 04:10:00|10478.9|10473.9|10479.2|10474.2|10479.5|10474.5|10478.7|10473.7|0
1716264900000|2024-05-21 04:15:00|10479.3|10474.3|10479.2|10474.2|10479.4|10474.4|10478.8|10473.8|0
1716265200000|2024-05-21 04:20:00|10479.1|10474.1|10479.8|10474.8|10480.5|10475.5|10479|10474|0
1716265500000|2024-05-21 04:25:00|10479.7|10474.7|10479.4|10474.4|10479.7|10474.7|10479.1|10474.1|0
1716265800000|2024-05-21 04:30:00|10479.5|10474.5|10479.7|10474.7|10480.6|10475.6|10479.3|10474.3|0
1716266100000|2024-05-21 04:35:00|10479.6|10474.6|10480.5|10475.5|10480.8|10475.8|10479.5|10474.5|0
1716266400000|2024-05-21 04:40:00|10480.4|10475.4|10480.3|10475.3|10480.8|10475.8|10479.7|10474.7|0
1716266700000|2024-05-21 04:45:00|10480|10475|10480|10475|10480.2|10475.2|10479.5|10474.5|0
1716267000000|2024-05-21 04:50:00|10479.9|10474.9|10479.3|10474.3|10479.9|10474.9|10479.1|10474.1|0
1716267300000|2024-05-21 04:55:00|10479.4|10474.4|10479.9|10474.9|10480|10475|10479.2|10474.2|0
1716267600000|2024-05-21 05:00:00|10479.8|10474.8|10479.2|10474.2|10480.6|10475.6|10478.9|10473.9|0
1716267900000|2024-05-21 05:05:00|10479.3|10474.3|10479.9|10474.9|10481.4|10476.4|10479.2|10474.2|0
1716268200000|2024-05-21 05:10:00|10480|10475|10480.3|10475.3|10480.8|10475.8|10479.9|10474.9|0
1716268500000|2024-05-21 05:15:00|10480.2|10475.2|10479.2|10474.2|10480.5|10475.5|10479.1|10474.1|0
1716268800000|2024-05-21 05:20:00|10479.1|10474.1|10479.2|10474.2|10479.3|10474.3|10478.6|10473.6|0
1716269100000|2024-05-21 05:25:00|10479.3|10474.3|10479.4|10474.4|10479.6|10474.6|10478.6|10473.6|0
1716269400000|2024-05-21 05:30:00|10479.6|10474.6|10478.7|10473.7|10479.9|10474.9|10477.7|10472.7|0
1716269700000|2024-05-21 05:35:00|10478.6|10473.6|10479.4|10474.4|10479.5|10474.5|10478.6|10473.6|0
1716270000000|2024-05-21 05:40:00|10479.2|10474.2|10478.8|10473.8|10479.7|10474.7|10478.6|10473.6|0
1716270300000|2024-05-21 05:45:00|10478.7|10473.7|10479.1|10474.1|10479.7|10474.7|10478.4|10473.4|0
1716270600000|2024-05-21 05:50:00|10479|10474|10477.9|10472.9|10479.5|10474.5|10477.4|10472.4|0
1716270900000|2024-05-21 05:55:00|10477.8|10472.8|10476.5|10471.5|10477.9|10472.9|10475.1|10470.1|0
1716271200000|2024-05-21 06:00:00|10476.4|10471.4|10479.1|10474.1|10480.2|10475.2|10476.3|10471.3|0
1716271500000|2024-05-21 06:05:00|10479|10474|10479|10474|10479.5|10474.5|10477.6|10472.6|0
1716271800000|2024-05-21 06:10:00|10479.1|10474.1|10479.1|10474.1|10479.7|10474.7|10478.4|10473.4|0
1716272100000|2024-05-21 06:15:00|10479.2|10474.2|10477.7|10472.7|10479.6|10474.6|10477.5|10472.5|0
1716272400000|2024-05-21 06:20:00|10477.6|10472.6|10477.8|10472.8|10478.4|10473.4|10476.9|10471.9|0
1716272700000|2024-05-21 06:25:00|10477.7|10472.7|10477.9|10472.9|10478.3|10473.3|10477.3|10472.3|0
1716273000000|2024-05-21 06:30:00|10477.8|10472.8|10478.1|10473.1|10478.8|10473.8|10477.6|10472.6|0
1716273300000|2024-05-21 06:35:00|10478.2|10473.2|10477.4|10472.4|10478.3|10473.3|10477.3|10472.3|0
1716273600000|2024-05-21 06:40:00|10477.3|10472.3|10477.1|10472.1|10477.6|10472.6|10476.5|10471.5|0
1716273900000|2024-05-21 06:45:00|10477|10472|10475.8|10470.8|10477.9|10472.9|10475.7|10470.7|0
1716274200000|2024-05-21 06:50:00|10475.9|10470.9|10474.7|10469.7|10476.1|10471.1|10474.3|10469.3|0
1716274500000|2024-05-21 06:55:00|10474.8|10469.8|10474.3|10469.3|10475.2|10470.2|10473.3|10468.3|0
1716274800000|2024-05-21 07:00:00|10474.5|10469.5|10475.5|10470.5|10475.7|10470.7|10472.6|10467.6|0
1716275100000|2024-05-21 07:05:00|10475.4|10470.4|10475.6|10470.6|10476.8|10471.8|10474.8|10469.8|0
1716275400000|2024-05-21 07:10:00|10475.5|10470.5|10476.1|10471.1|10476.9|10471.9|10474.7|10469.7|0
1716275700000|2024-05-21 07:15:00|10476.2|10471.2|10478.4|10473.4|10479.9|10474.9|10475.1|10470.1|0
1716276000000|2024-05-21 07:20:00|10478.5|10473.5|10479.5|10474.5|10480.3|10475.3|10477.9|10472.9|0
1716276300000|2024-05-21 07:25:00|10479.3|10474.3|10479.5|10474.5|10482.5|10477.5|10479.3|10474.3|0
1716276600000|2024-05-21 07:30:00|10479.6|10474.6|10477.3|10472.3|10480.3|10475.3|10477.2|10472.2|0
1716276900000|2024-05-21 07:35:00|10477.2|10472.2|10477.4|10472.4|10478.5|10473.5|10476.8|10471.8|0
1716277200000|2024-05-21 07:40:00|10477.3|10472.3|10481.5|10476.5|10482.1|10477.1|10477.3|10472.3|0
1716277500000|2024-05-21 07:45:00|10481.4|10476.4|10483|10478|10484|10479|10481.1|10476.1|0
1716277800000|2024-05-21 07:50:00|10482.9|10477.9|10480.4|10475.4|10483|10478|10479.8|10474.8|0
1716278100000|2024-05-21 07:55:00|10480.2|10475.2|10479.4|10474.4|10480.5|10475.5|10479.1|10474.1|0
1716278400000|2024-05-21 08:00:00|10478.9|10473.9|10478.9|10475.9|10480.5|10477.5|10467.3|10464.3|0
1716278700000|2024-05-21 08:05:00|10478.7|10475.7|10474.1|10471.1|10479.6|10476.6|10474.1|10471.1|0
1716279000000|2024-05-21 08:10:00|10474.2|10471.2|10474.2|10471.2|10475.3|10472.3|10473.3|10470.3|0
1716279300000|2024-05-21 08:15:00|10474.1|10471.1|10473.8|10470.8|10475|10472|10473.5|10470.5|0
1716279600000|2024-05-21 08:20:00|10473.9|10470.9|10473|10470|10473.9|10470.9|10471.8|10468.8|0
1716279900000|2024-05-21 08:25:00|10472.9|10469.9|10471.5|10468.5|10473|10470|10468.2|10465.2|0
1716280200000|2024-05-21 08:30:00|10471.7|10468.7|10472.9|10469.9|10473.8|10470.8|10471.7|10468.7|0
1716280500000|2024-05-21 08:35:00|10473.1|10470.1|10471.9|10468.9|10473.2|10470.2|10471.4|10468.4|0
1716280800000|2024-05-21 08:40:00|10471.6|10468.6|10469.2|10466.2|10471.8|10468.8|10469|10466|0
1716281100000|2024-05-21 08:45:00|10473.1|10470.1|10473.2|10470.2|10474.4|10471.4|10469.1|10466.1|0
1716281400000|2024-05-21 08:50:00|10473.1|10470.1|10475.7|10472.7|10475.7|10472.7|10473.1|10470.1|0
1716281700000|2024-05-21 08:55:00|10474.9|10471.9|10475|10472|10476.5|10473.5|10474.6|10471.6|0
1716282000000|2024-05-21 09:00:00|10475.1|10472.1|10473.3|10470.3|10476.9|10473.9|10473.3|10470.3|0
1716282300000|2024-05-21 09:05:00|10472.6|10469.6|10471.6|10468.6|10472.6|10469.6|10471.3|10468.3|0
1716282600000|2024-05-21 09:10:00|10471.5|10468.5|10471.3|10468.3|10474.2|10471.2|10468.7|10465.7|0
1716282900000|2024-05-21 09:15:00|10471.2|10468.2|10469.6|10466.6|10472.4|10469.4|10469.3|10466.3|0
1716283200000|2024-05-21 09:20:00|10469.5|10466.5|10453.4|10450.4|10469.5|10466.5|10453.4|10450.4|0
1716283500000|2024-05-21 09:25:00|10453.5|10450.5|10452.6|10449.6|10460.1|10457.1|10452.1|10449.1|0
1716283800000|2024-05-21 09:30:00|10452.3|10449.3|10452.7|10449.7|10453.1|10450.1|10451.5|10448.5|0
1716284100000|2024-05-21 09:35:00|10452.9|10449.9|10456.6|10453.6|10457.2|10454.2|10452.5|10449.5|0
1716284400000|2024-05-21 09:40:00|10456.4|10453.4|10455.9|10452.9|10456.9|10453.9|10455.9|10452.9|0
1716284700000|2024-05-21 09:45:00|10456.2|10453.2|10457|10454|10457.3|10454.3|10456|10453|0
1716285000000|2024-05-21 09:50:00|10456.9|10453.9|10457.2|10454.2|10457.3|10454.3|10456.7|10453.7|0
1716285300000|2024-05-21 09:55:00|10457.4|10454.4|10458.7|10455.7|10459.8|10456.8|10457.4|10454.4|0
1716285600000|2024-05-21 10:00:00|10458.8|10455.8|10462.2|10459.2|10463|10460|10458.8|10455.8|0
1716285900000|2024-05-21 10:05:00|10462|10459|10463.4|10460.4|10464.7|10461.7|10462|10459|0
1716286200000|2024-05-21 10:10:00|10463.2|10460.2|10463.8|10460.8|10463.9|10460.9|10462.3|10459.3|0
1716286500000|2024-05-21 10:15:00|10463.9|10460.9|10464.2|10461.2|10464.8|10461.8|10463.8|10460.8|0
1716286800000|2024-05-21 10:20:00|10464.3|10461.3|10464.9|10461.9|10465.8|10462.8|10464.1|10461.1|0
1716287100000|2024-05-21 10:25:00|10464.8|10461.8|10467.1|10464.1|10467.2|10464.2|10464.4|10461.4|0
1716287400000|2024-05-21 10:30:00|10467.2|10464.2|10475.5|10472.5|10475.5|10472.5|10467|10464|0
1716287700000|2024-05-21 10:35:00|10475.7|10472.7|10476.1|10473.1|10476.8|10473.8|10475.5|10472.5|0
1716288000000|2024-05-21 10:40:00|10476|10473|10477.3|10474.3|10477.4|10474.4|10475.5|10472.5|0
1716288300000|2024-05-21 10:45:00|10477.4|10474.4|10480.5|10477.5|10480.9|10477.9|10477.3|10474.3|0
1716288600000|2024-05-21 10:50:00|10480.6|10477.6|10478.9|10475.9|10480.7|10477.7|10478.7|10475.7|0
1716288900000|2024-05-21 10:55:00|10479|10476|10479.1|10476.1|10479.1|10476.1|10478|10475|0
1716289200000|2024-05-21 11:00:00|10476.7|10473.7|10477.5|10474.5|10479.5|10476.5|10476.5|10473.5|0
1716289500000|2024-05-21 11:05:00|10477.7|10474.7|10484.5|10481.5|10485.1|10482.1|10477.7|10474.7|0
1716289800000|2024-05-21 11:10:00|10484.4|10481.4|10481.6|10478.6|10485.1|10482.1|10481|10478|0
1716290100000|2024-05-21 11:15:00|10481.7|10478.7|10479.3|10476.3|10481.7|10478.7|10478.2|10475.2|0
1716290400000|2024-05-21 11:20:00|10479.4|10476.4|10475.6|10472.6|10479.4|10476.4|10474.6|10471.6|0
1716290700000|2024-05-21 11:25:00|10475.7|10472.7|10478.2|10475.2|10479|10476|10475.5|10472.5|0
1716291000000|2024-05-21 11:30:00|10478.1|10475.1|10478.4|10475.4|10479|10476|10477.5|10474.5|0
1716291300000|2024-05-21 11:35:00|10478.5|10475.5|10479.9|10476.9|10481.1|10478.1|10478.3|10475.3|0
1716291600000|2024-05-21 11:40:00|10479.8|10476.8|10477.5|10474.5|10480.4|10477.4|10477.1|10474.1|0
1716291900000|2024-05-21 11:45:00|10477.3|10474.3|10477.2|10474.2|10477.8|10474.8|10474.3|10471.3|0
1716292200000|2024-05-21 11:50:00|10477.1|10474.1|10477.4|10474.4|10478|10475|10476.2|10473.2|0
1716292500000|2024-05-21 11:55:00|10477.3|10474.3|10475.7|10472.7|10477.4|10474.4|10475.7|10472.7|0
1716292800000|2024-05-21 12:00:00|10475.8|10472.8|10473.3|10470.3|10475.8|10472.8|10471.6|10468.6|0
1716293100000|2024-05-21 12:05:00|10473.2|10470.2|10472.4|10469.4|10473.6|10470.6|10470.2|10467.2|0
1716293400000|2024-05-21 12:10:00|10472.3|10469.3|10466.7|10463.7|10474.5|10471.5|10466.6|10463.6|0
1716293700000|2024-05-21 12:15:00|10466.2|10463.2|10467|10464|10467.7|10464.7|10466|10463|0
1716294000000|2024-05-21 12:20:00|10467.2|10464.2|10461.7|10458.7|10467.2|10464.2|10461.5|10458.5|0
1716294300000|2024-05-21 12:25:00|10461.8|10458.8|10461.1|10458.1|10463.6|10460.6|10460.9|10457.9|0
1716294600000|2024-05-21 12:30:00|10461.3|10458.3|10457.4|10454.4|10461.3|10458.3|10457.3|10454.3|0
1716294900000|2024-05-21 12:35:00|10457.3|10454.3|10455.2|10452.2|10457.6|10454.6|10453.6|10450.6|0
1716295200000|2024-05-21 12:40:00|10455.1|10452.1|10453.3|10450.3|10455.4|10452.4|10452.7|10449.7|0
1716295500000|2024-05-21 12:45:00|10453.5|10450.5|10457.6|10454.6|10457.7|10454.7|10453.5|10450.5|0
1716295800000|2024-05-21 12:50:00|10457.7|10454.7|10457|10454|10458|10455|10455.1|10452.1|0
1716296100000|2024-05-21 12:55:00|10456.9|10453.9|10451|10448|10456.9|10453.9|10450.2|10447.2|0
1716296400000|2024-05-21 13:00:00|10446.7|10443.7|10444.8|10441.8|10447.3|10444.3|10439.5|10436.5|0
1716296700000|2024-05-21 13:05:00|10444.7|10441.7|10450|10447|10450.2|10447.2|10442.6|10439.6|0
1716297000000|2024-05-21 13:10:00|10450.2|10447.2|10444.7|10441.7|10454.8|10451.8|10443.7|10440.7|0
1716297300000|2024-05-21 13:15:00|10444.4|10441.4|10436.8|10433.8|10449.3|10446.3|10436.8|10433.8|0
1716297600000|2024-05-21 13:20:00|10437|10434|10435.2|10432.2|10437.5|10434.5|10428.4|10425.4|0
1716297900000|2024-05-21 13:25:00|10433.8|10430.8|10432.5|10429.5|10438.3|10435.3|10430.7|10427.7|0
1716298200000|2024-05-21 13:30:00|10434.2|10431.2|10458.6|10456.8|10458.6|10456.8|10419.3|10417.5|0
1716298500000|2024-05-21 13:35:00|10459.3|10457.5|10451.2|10449.4|10465.6|10463.8|10446.1|10444.3|0
1716298800000|2024-05-21 13:40:00|10450.9|10449.1|10448.4|10446.6|10452.3|10450.5|10442.3|10440.5|0
1716299100000|2024-05-21 13:45:00|10447.9|10446.1|10449.3|10447.5|10449.3|10447.5|10431|10429.2|0
1716299400000|2024-05-21 13:50:00|10448.8|10447|10468.4|10466.6|10468.8|10467|10444.3|10442.5|0
1716299700000|2024-05-21 13:55:00|10468.1|10466.3|10461.6|10459.8|10468.1|10466.3|10456.6|10454.8|0
1716300000000|2024-05-21 14:00:00|10462|10460.2|10477.5|10475.7|10480|10478.2|10462|10460.2|0
1716300300000|2024-05-21 14:05:00|10477.6|10475.8|10466.6|10464.8|10478.9|10477.1|10458.4|10456.6|0
1716300600000|2024-05-21 14:10:00|10466.5|10464.7|10465.1|10463.3|10471.1|10469.3|10458|10456.2|0
1716300900000|2024-05-21 14:15:00|10465|10463.2|10461.3|10459.5|10469.5|10467.7|10460.5|10458.7|0
1716301200000|2024-05-21 14:20:00|10461.4|10459.6|10471.2|10469.4|10471.4|10469.6|10461.4|10459.6|0
1716301500000|2024-05-21 14:25:00|10471.4|10469.6|10479.1|10477.3|10480.4|10478.6|10471.4|10469.6|0
1716301800000|2024-05-21 14:30:00|10479.5|10477.7|10486.5|10484.7|10489.1|10487.3|10476|10474.2|0
1716302100000|2024-05-21 14:35:00|10486.3|10484.5|10491.6|10489.8|10502.6|10500.8|10485.5|10483.7|0
1716302400000|2024-05-21 14:40:00|10491.7|10489.9|10486.1|10484.3|10497.3|10495.5|10485.8|10484|0
1716302700000|2024-05-21 14:45:00|10486.8|10485|10485|10483.2|10488.8|10487|10482.3|10480.5|0
1716303000000|2024-05-21 14:50:00|10485.2|10483.4|10484.3|10482.5|10486.5|10484.7|10479.8|10478|0
1716303300000|2024-05-21 14:55:00|10484.2|10482.4|10496.7|10494.9|10496.9|10495.1|10481.5|10479.7|0
1716303600000|2024-05-21 15:00:00|10496.3|10494.5|10506|10504.2|10508.5|10506.7|10495.6|10493.8|0
1716303900000|2024-05-21 15:05:00|10505.9|10504.1|10498.7|10496.9|10507.8|10506|10497.5|10495.7|0
1716304200000|2024-05-21 15:10:00|10499.1|10497.3|10494.1|10492.3|10499.8|10498|10491.6|10489.8|0
1716304500000|2024-05-21 15:15:00|10494.8|10493|10496|10494.2|10498.7|10496.9|10491.6|10489.8|0
1716304800000|2024-05-21 15:20:00|10495.9|10494.1|10503|10501.2|10503.9|10502.1|10495.9|10494.1|0
1716305100000|2024-05-21 15:25:00|10502.9|10501.1|10498.4|10496.6|10502.9|10501.1|10497.6|10495.8|0
1716305400000|2024-05-21 15:30:00|10498.7|10496.9|10486.3|10484.5|10498.7|10496.9|10486.3|10484.5|0
1716305700000|2024-05-21 15:35:00|10486.4|10484.6|10487.4|10485.6|10491|10489.2|10484.5|10482.7|0
1716306000000|2024-05-21 15:40:00|10488.4|10486.6|10491.8|10490|10491.8|10490|10484|10482.2|0
1716306300000|2024-05-21 15:45:00|10492|10490.2|10491.3|10489.5|10492|10490.2|10485.7|10483.9|0
1716306600000|2024-05-21 15:50:00|10491.4|10489.6|10483.9|10482.1|10491.7|10489.9|10478.3|10476.5|0
1716306900000|2024-05-21 15:55:00|10483.4|10481.6|10489.8|10488|10490.6|10488.8|10482.1|10480.3|0
1716307200000|2024-05-21 16:00:00|10489.9|10488.1|10492.3|10490.5|10493.7|10491.9|10486.2|10484.4|0
1716307500000|2024-05-21 16:05:00|10492.4|10490.6|10495|10493.2|10497.3|10495.5|10491.6|10489.8|0
1716307800000|2024-05-21 16:10:00|10495.3|10493.5|10504.2|10502.4|10506.9|10505.1|10495.3|10493.5|0
1716308100000|2024-05-21 16:15:00|10504.1|10502.3|10506.2|10504.4|10510.6|10508.8|10503|10501.2|0
1716308400000|2024-05-21 16:20:00|10506.1|10504.3|10503.6|10501.8|10506.8|10505|10501.7|10499.9|0
1716308700000|2024-05-21 16:25:00|10503.5|10501.7|10502.5|10500.7|10503.5|10501.7|10496.2|10494.4|0
1716309000000|2024-05-21 16:30:00|10502.6|10500.8|10495.3|10493.5|10504.6|10502.8|10495.2|10493.4|0
1716309300000|2024-05-21 16:35:00|10495.7|10493.9|10490.2|10488.4|10496.5|10494.7|10488.4|10486.6|0
1716309600000|2024-05-21 16:40:00|10490.3|10488.5|10488.1|10486.3|10494.1|10492.3|10486.2|10484.4|0
1716309900000|2024-05-21 16:45:00|10488.2|10486.4|10485.8|10484|10488.2|10486.4|10483.2|10481.4|0
1716310200000|2024-05-21 16:50:00|10485.9|10484.1|10485.6|10483.8|10489.7|10487.9|10485|10483.2|0
1716310500000|2024-05-21 16:55:00|10485.3|10483.5|10482.7|10480.9|10485.7|10483.9|10478.8|10477|0
1716310800000|2024-05-21 17:00:00|10482.2|10480.4|10482.7|10480.9|10483.2|10481.4|10475.2|10473.4|0
1716311100000|2024-05-21 17:05:00|10482.8|10481|10484.3|10482.5|10488.7|10486.9|10482.7|10480.9|0
1716311400000|2024-05-21 17:10:00|10484.4|10482.6|10481|10479.2|10484.9|10483.1|10476|10474.2|0
1716311700000|2024-05-21 17:15:00|10481.7|10479.9|10482.7|10480.9|10484|10482.2|10479.6|10477.8|0
1716312000000|2024-05-21 17:20:00|10482.6|10480.8|10483|10481.2|10485.2|10483.4|10481.8|10480|0
1716312300000|2024-05-21 17:25:00|10483.2|10481.4|10494.7|10492.9|10495.2|10493.4|10481.2|10479.4|0
1716312600000|2024-05-21 17:30:00|10494.8|10493|10498.8|10497|10498.8|10497|10493.4|10491.6|0
1716312900000|2024-05-21 17:35:00|10498.9|10497.1|10511.6|10509.8|10512.1|10510.3|10498.9|10497.1|0
1716313200000|2024-05-21 17:40:00|10512.6|10510.8|10507.8|10506|10513.1|10511.3|10506.6|10504.8|0
1716313500000|2024-05-21 17:45:00|10507.7|10505.9|10507.3|10505.5|10510.3|10508.5|10504.8|10503|0
1716313800000|2024-05-21 17:50:00|10507.2|10505.4|10512.5|10510.7|10514|10512.2|10506.6|10504.8|0
1716314100000|2024-05-21 17:55:00|10512.4|10510.6|10519.3|10517.5|10519.3|10517.5|10512.1|10510.3|0
1716314400000|2024-05-21 18:00:00|10519.7|10517.9|10516.7|10514.9|10523.5|10521.7|10516.2|10514.4|0
1716314700000|2024-05-21 18:05:00|10516.6|10514.8|10520.1|10518.3|10522.8|10521|10516.6|10514.8|0
1716315000000|2024-05-21 18:10:00|10519.9|10518.1|10521.8|10520|10522.7|10520.9|10516.6|10514.8|0
1716315300000|2024-05-21 18:15:00|10521.7|10519.9|10520.2|10518.4|10524.1|10522.3|10520|10518.2|0
1716315600000|2024-05-21 18:20:00|10520.6|10518.8|10515.5|10513.7|10521.6|10519.8|10513.7|10511.9|0
1716315900000|2024-05-21 18:25:00|10515.4|10513.6|10510.3|10508.5|10516.9|10515.1|10510.2|10508.4|0
1716316200000|2024-05-21 18:30:00|10510.1|10508.3|10517.5|10515.7|10519.4|10517.6|10510.1|10508.3|0
1716316500000|2024-05-21 18:35:00|10517.4|10515.6|10521.4|10519.6|10521.9|10520.1|10515.1|10513.3|0
1716316800000|2024-05-21 18:40:00|10521.5|10519.7|10522.2|10520.4|10525.9|10524.1|10520.7|10518.9|0
1716317100000|2024-05-21 18:45:00|10521.6|10519.8|10524.9|10523.1|10527.4|10525.6|10519.8|10518|0
1716317400000|2024-05-21 18:50:00|10525.2|10523.4|10526.4|10524.6|10528.6|10526.8|10522.1|10520.3|0
1716317700000|2024-05-21 18:55:00|10526.3|10524.5|10525.3|10523.5|10527.4|10525.6|10524.4|10522.6|0
1716318000000|2024-05-21 19:00:00|10524.8|10523|10520|10518.2|10526.3|10524.5|10519.7|10517.9|0
1716318300000|2024-05-21 19:05:00|10520.1|10518.3|10525.5|10523.7|10527.3|10525.5|10519.2|10517.4|0
1716318600000|2024-05-21 19:10:00|10525.3|10523.5|10530.5|10528.7|10533.1|10531.3|10525.3|10523.5|0
1716318900000|2024-05-21 19:15:00|10530.3|10528.5|10531.3|10529.5|10534|10532.2|10527|10525.2|0
1716319200000|2024-05-21 19:20:00|10531.4|10529.6|10526.4|10524.6|10531.6|10529.8|10526.2|10524.4|0
1716319500000|2024-05-21 19:25:00|10526.3|10524.5|10527.9|10526.1|10528|10526.2|10521.6|10519.8|0
1716319800000|2024-05-21 19:30:00|10527.6|10525.8|10535.7|10533.9|10538.1|10536.3|10527.3|10525.5|0
1716320100000|2024-05-21 19:35:00|10536|10534.2|10539.9|10538.1|10543.6|10541.8|10536|10534.2|0
1716320400000|2024-05-21 19:40:00|10538.9|10537.1|10536.9|10535.1|10538.9|10537.1|10534.1|10532.3|0
1716320700000|2024-05-21 19:45:00|10536.8|10535|10538.7|10536.9|10538.7|10536.9|10533.8|10532|0
1716321000000|2024-05-21 19:50:00|10539.2|10537.4|10553.3|10551.5|10553.8|10552|10537.8|10536|0
1716321300000|2024-05-21 19:55:00|10550.8|10549|10553|10551.2|10559|10557.2|10550.4|10548.6|0
1716321600000|2024-05-21 20:00:00|10553.6|10550.6|10547.5|10544.5|10554.9|10551.9|10544.2|10541.2|0
1716321900000|2024-05-21 20:05:00|10547.6|10544.6|10551.2|10548.2|10551.4|10548.4|10547.2|10544.2|0
1716322200000|2024-05-21 20:10:00|10551.3|10548.3|10551.7|10548.7|10555.3|10552.3|10550.9|10547.9|0
1716322500000|2024-05-21 20:15:00|10551.9|10548.9|10553|10550|10553.3|10550.3|10550.4|10547.4|0
1716322800000|2024-05-21 20:20:00|10553.1|10550.1|10547.8|10544.8|10553.3|10550.3|10546.9|10543.9|0
1716323100000|2024-05-21 20:25:00|10547.3|10544.3|10546.9|10543.9|10548.2|10545.2|10545.6|10542.6|0
1716323400000|2024-05-21 20:30:00|10546.8|10543.8|10545.4|10542.4|10547|10544|10545.3|10542.3|0
1716323700000|2024-05-21 20:35:00|10545.5|10542.5|10546.2|10543.2|10546.7|10543.7|10545|10542|0
1716324000000|2024-05-21 20:40:00|10546.1|10543.1|10547.6|10544.6|10547.7|10544.7|10545.5|10542.5|0
1716324300000|2024-05-21 20:45:00|10547.5|10544.5|10546.3|10543.3|10547.6|10544.6|10546.2|10543.2|0
1716324600000|2024-05-21 20:50:00|10546.2|10543.2|10546.4|10543.4|10546.8|10543.8|10544.9|10541.9|0
1716324900000|2024-05-21 20:55:00|10546.3|10543.3|10543.7|10540.7|10546.5|10543.5|10543.7|10540.7|0
1716325200000|2024-05-21 21:00:00|10543.8|10540.8|10543.8|10540.8|10544.4|10541.4|10542.8|10539.8|0
1716325500000|2024-05-21 21:05:00|10543.9|10540.9|10542.3|10539.3|10544|10541|10541.5|10538.5|0
1716325800000|2024-05-21 21:10:00|10542.2|10539.2|10541.7|10538.7|10542.8|10539.8|10541.2|10538.2|0
1716326100000|2024-05-21 21:15:00|10541.5|10538.5|10542|10539|10542.3|10539.3|10541.4|10538.4|0
1716326400000|2024-05-21 21:20:00|10542.1|10539.1|10542|10539|10542.3|10539.3|10541.9|10538.9|0
1716326700000|2024-05-21 21:25:00|10542.1|10539.1|10541.1|10538.1|10542.1|10539.1|10541.1|10538.1|0
1716327000000|2024-05-21 21:30:00|10541|10538|10540.8|10537.8|10541.2|10538.2|10538.5|10535.5|0
1716327300000|2024-05-21 21:35:00|10540.9|10537.9|10540.7|10537.7|10541.6|10538.6|10540.4|10537.4|0
1716327600000|2024-05-21 21:40:00|10540.8|10537.8|10543.1|10540.1|10543.1|10540.1|10540.6|10537.6|0
1716327900000|2024-05-21 21:45:00|10543|10540|10542.9|10539.9|10543.5|10540.5|10542.6|10539.6|0
1716328200000|2024-05-21 21:50:00|10543|10540|10544.9|10541.9|10544.9|10541.9|10543|10540|0
1716328500000|2024-05-21 21:55:00|10544.8|10541.8|10544.1|10541.1|10544.8|10541.8|10544|10541|0
1716328800000|2024-05-21 22:00:00|10544.2|10541.2|10543.5|10540.5|10544.2|10541.2|10543.4|10540.4|0
1716329100000|2024-05-21 22:05:00|10543.4|10540.4|10542.9|10539.9|10543.6|10540.6|10542.8|10539.8|0
1716329400000|2024-05-21 22:10:00|10543|10540|10542.8|10539.8|10543.2|10540.2|10542.6|10539.6|0
1716329700000|2024-05-21 22:15:00|10542.6|10539.6|10541.9|10538.9|10543|10540|10541.8|10538.8|0
1716330000000|2024-05-21 22:20:00|10542|10539|10539.7|10536.7|10542|10539|10539.3|10536.3|0
1716330300000|2024-05-21 22:25:00|10539.6|10536.6|10538.7|10535.7|10540.6|10537.6|10538.6|10535.6|0
1716330600000|2024-05-21 22:30:00|10538.5|10535.5|10539|10536|10539.5|10536.5|10538.2|10535.2|0
1716330900000|2024-05-21 22:35:00|10539.1|10536.1|10541.1|10538.1|10542|10539|10538.9|10535.9|0
1716331200000|2024-05-21 22:40:00|10541.2|10538.2|10543.7|10540.7|10544.2|10541.2|10540.5|10537.5|0
1716331500000|2024-05-21 22:45:00|10543.8|10540.8|10543.6|10540.6|10544.6|10541.6|10543.2|10540.2|0
1716331800000|2024-05-21 22:50:00|10543.5|10540.5|10542.3|10539.3|10543.7|10540.7|10542.3|10539.3|0
1716332100000|2024-05-21 22:55:00|10542.2|10539.2|10543.1|10540.1|10543.9|10540.9|10540.8|10537.8|0
1716332400000|2024-05-21 23:00:00|10543|10540|10543.2|10540.2|10544.1|10541.1|10542.6|10539.6|0
1716332700000|2024-05-21 23:05:00|10543.3|10540.3|10543.3|10540.3|10543.8|10540.8|10542.8|10539.8|0
1716333000000|2024-05-21 23:10:00|10543.1|10540.1|10544.8|10541.8|10545.5|10542.5|10542.6|10539.6|0
1716333300000|2024-05-21 23:15:00|10544.7|10541.7|10545.1|10542.1|10545.4|10542.4|10544.1|10541.1|0
1716333600000|2024-05-21 23:20:00|10544.8|10541.8|10544.5|10541.5|10545|10542|10543.6|10540.6|0
1716333900000|2024-05-21 23:25:00|10544.6|10541.6|10544|10541|10545.1|10542.1|10543.9|10540.9|0
1716334200000|2024-05-21 23:30:00|10543.8|10540.8|10544.4|10541.4|10545.1|10542.1|10543.5|10540.5|0
1716334500000|2024-05-21 23:35:00|10544.7|10541.7|10546|10543|10546.6|10543.6|10544.1|10541.1|0
1716334800000|2024-05-21 23:40:00|10545.9|10542.9|10546.3|10543.3|10547.5|10544.5|10545.6|10542.6|0
1716335100000|2024-05-21 23:45:00|10546.7|10543.7|10546.2|10543.2|10546.9|10543.9|10545.8|10542.8|0
1716335400000|2024-05-21 23:50:00|10546.1|10543.1|10546.9|10543.9|10547.4|10544.4|10545.1|10542.1|0
1716335700000|2024-05-21 23:55:00|10546.8|10543.8|10544.7|10539.7|10546.9|10543.9|10543.1|10539.5|0
1716336000000|2024-05-22 00:00:00|10544.5|10539.5|10543.4|10538.4|10544.5|10539.5|10543.1|10538.1|0
1716336300000|2024-05-22 00:05:00|10543.6|10538.6|10543.3|10538.3|10544|10539|10542.7|10537.7|0
1716336600000|2024-05-22 00:10:00|10543.4|10538.4|10542.2|10537.2|10544.2|10539.2|10541.8|10536.8|0
1716336900000|2024-05-22 00:15:00|10542.3|10537.3|10543.7|10538.7|10544.2|10539.2|10541.7|10536.7|0
1716337200000|2024-05-22 00:20:00|10543.6|10538.6|10544.2|10539.2|10544.5|10539.5|10543.4|10538.4|0
1716337500000|2024-05-22 00:25:00|10544.3|10539.3|10545.4|10540.4|10546.4|10541.4|10544.3|10539.3|0
1716337800000|2024-05-22 00:30:00|10545.3|10540.3|10545.4|10540.4|10546.4|10541.4|10545.1|10540.1|0
1716338100000|2024-05-22 00:35:00|10545.5|10540.5|10544.8|10539.8|10545.6|10540.6|10544.7|10539.7|0
1716338400000|2024-05-22 00:40:00|10544.7|10539.7|10544.7|10539.7|10545|10540|10544.4|10539.4|0
1716338700000|2024-05-22 00:45:00|10544.8|10539.8|10545.4|10540.4|10546.1|10541.1|10544.5|10539.5|0
1716339000000|2024-05-22 00:50:00|10545.3|10540.3|10542.5|10537.5|10545.4|10540.4|10542.3|10537.3|0
1716339300000|2024-05-22 00:55:00|10542.6|10537.6|10542.9|10537.9|10543.1|10538.1|10541.2|10536.2|0
1716339600000|2024-05-22 01:00:00|10542.8|10537.8|10543|10538|10543.4|10538.4|10541.7|10536.7|0
1716339900000|2024-05-22 01:05:00|10543.1|10538.1|10542.9|10537.9|10543.5|10538.5|10542.2|10537.2|0
1716340200000|2024-05-22 01:10:00|10542.8|10537.8|10543.2|10538.2|10543.9|10538.9|10542.8|10537.8|0
1716340500000|2024-05-22 01:15:00|10543.3|10538.3|10542.3|10537.3|10543.4|10538.4|10542.1|10537.1|0
1716340800000|2024-05-22 01:20:00|10542.4|10537.4|10542.5|10537.5|10542.9|10537.9|10542|10537|0
1716341100000|2024-05-22 01:25:00|10542.4|10537.4|10542.4|10537.4|10542.7|10537.7|10542.1|10537.1|0
1716341400000|2024-05-22 01:30:00|10542.3|10537.3|10542.9|10537.9|10543.9|10538.9|10540.8|10535.8|0
1716341700000|2024-05-22 01:35:00|10543|10538|10543.5|10538.5|10543.8|10538.8|10542.7|10537.7|0
1716342000000|2024-05-22 01:40:00|10543.6|10538.6|10543.8|10538.8|10544.6|10539.6|10543.2|10538.2|0
1716342300000|2024-05-22 01:45:00|10543.9|10538.9|10546.3|10541.3|10546.4|10541.4|10543.8|10538.8|0
1716342600000|2024-05-22 01:50:00|10546.4|10541.4|10546.2|10541.2|10546.7|10541.7|10545.4|10540.4|0
1716342900000|2024-05-22 01:55:00|10546.3|10541.3|10546.5|10541.5|10547.1|10542.1|10545.9|10540.9|0
1716343200000|2024-05-22 02:00:00|10546.6|10541.6|10550.2|10545.2|10550.5|10545.5|10546.4|10541.4|0
1716343500000|2024-05-22 02:05:00|10550.3|10545.3|10548.7|10543.7|10550.9|10545.9|10548.6|10543.6|0
1716343800000|2024-05-22 02:10:00|10548.8|10543.8|10548|10543|10548.8|10543.8|10547|10542|0
1716344100000|2024-05-22 02:15:00|10547.9|10542.9|10546.9|10541.9|10548.3|10543.3|10546.3|10541.3|0
1716344400000|2024-05-22 02:20:00|10546.8|10541.8|10546.5|10541.5|10546.8|10541.8|10545.8|10540.8|0
1716344700000|2024-05-22 02:25:00|10546.6|10541.6|10546.6|10541.6|10546.7|10541.7|10545.8|10540.8|0
1716345000000|2024-05-22 02:30:00|10546.5|10541.5|10546.9|10541.9|10547.2|10542.2|10546.1|10541.1|0
1716345300000|2024-05-22 02:35:00|10547|10542|10545.2|10540.2|10547.2|10542.2|10545|10540|0
1716345600000|2024-05-22 02:40:00|10545.3|10540.3|10544.7|10539.7|10545.4|10540.4|10543.9|10538.9|0
1716345900000|2024-05-22 02:45:00|10544.6|10539.6|10543.4|10538.4|10545.1|10540.1|10542.8|10537.8|0
1716346200000|2024-05-22 02:50:00|10543.5|10538.5|10544|10539|10544.3|10539.3|10543.5|10538.5|0
1716346500000|2024-05-22 02:55:00|10543.9|10538.9|10544.5|10539.5|10544.7|10539.7|10543.9|10538.9|0
1716346800000|2024-05-22 03:00:00|10544.4|10539.4|10544.4|10539.4|10544.7|10539.7|10543.7|10538.7|0
1716347100000|2024-05-22 03:05:00|10544.3|10539.3|10544.1|10539.1|10544.7|10539.7|10543.1|10538.1|0
1716347400000|2024-05-22 03:10:00|10544|10539|10543.5|10538.5|10544.6|10539.6|10543.4|10538.4|0
1716347700000|2024-05-22 03:15:00|10543.4|10538.4|10542.7|10537.7|10543.9|10538.9|10542.7|10537.7|0
1716348000000|2024-05-22 03:20:00|10542.8|10537.8|10542.6|10537.6|10543.2|10538.2|10542.1|10537.1|0
1716348300000|2024-05-22 03:25:00|10542.7|10537.7|10542.6|10537.6|10542.8|10537.8|10542|10537|0
1716348600000|2024-05-22 03:30:00|10542.5|10537.5|10542.6|10537.6|10543|10538|10542.2|10537.2|0
1716348900000|2024-05-22 03:35:00|10542.5|10537.5|10542.6|10537.6|10543.2|10538.2|10542.3|10537.3|0
1716349200000|2024-05-22 03:40:00|10542.5|10537.5|10542.7|10537.7|10543|10538|10542.3|10537.3|0
1716349500000|2024-05-22 03:45:00|10542.6|10537.6|10543.4|10538.4|10543.6|10538.6|10542.6|10537.6|0
1716349800000|2024-05-22 03:50:00|10543.5|10538.5|10543.4|10538.4|10543.7|10538.7|10543.1|10538.1|0
1716350100000|2024-05-22 03:55:00|10543.5|10538.5|10543.4|10538.4|10543.9|10538.9|10542.8|10537.8|0
1716350400000|2024-05-22 04:00:00|10543.5|10538.5|10543.5|10538.5|10544|10539|10543.4|10538.4|0
1716350700000|2024-05-22 04:05:00|10543.6|10538.6|10543.6|10538.6|10543.9|10538.9|10543.4|10538.4|0
1716351000000|2024-05-22 04:10:00|10544.1|10539.1|10543.9|10538.9|10544.2|10539.2|10543.8|10538.8|0
1716351300000|2024-05-22 04:15:00|10544|10539|10544.6|10539.6|10544.7|10539.7|10543.9|10538.9|0
1716351600000|2024-05-22 04:20:00|10544.5|10539.5|10544.5|10539.5|10545.2|10540.2|10544.4|10539.4|0
1716351900000|2024-05-22 04:25:00|10544.6|10539.6|10544.6|10539.6|10545.1|10540.1|10544.2|10539.2|0
1716352200000|2024-05-22 04:30:00|10544.5|10539.5|10543.9|10538.9|10544.7|10539.7|10543.9|10538.9|0
1716352500000|2024-05-22 04:35:00|10544|10539|10543.2|10538.2|10544.3|10539.3|10542.7|10537.7|0
1716352800000|2024-05-22 04:40:00|10543.1|10538.1|10542.7|10537.7|10543.4|10538.4|10542.6|10537.6|0
1716353100000|2024-05-22 04:45:00|10542.6|10537.6|10543.1|10538.1|10543.1|10538.1|10542.4|10537.4|0
1716353400000|2024-05-22 04:50:00|10543.2|10538.2|10543.5|10538.5|10543.9|10538.9|10543.1|10538.1|0
1716353700000|2024-05-22 04:55:00|10543.4|10538.4|10543|10538|10543.7|10538.7|10542.7|10537.7|0
1716354000000|2024-05-22 05:00:00|10543.1|10538.1|10543.3|10538.3|10544.2|10539.2|10542.8|10537.8|0
1716354300000|2024-05-22 05:05:00|10543.4|10538.4|10543.6|10538.6|10543.9|10538.9|10543|10538|0
1716354600000|2024-05-22 05:10:00|10543.5|10538.5|10544.7|10539.7|10544.8|10539.8|10543.5|10538.5|0
1716354900000|2024-05-22 05:15:00|10544.8|10539.8|10545.5|10540.5|10545.7|10540.7|10544.1|10539.1|0
1716355200000|2024-05-22 05:20:00|10545.7|10540.7|10545.7|10540.7|10546|10541|10545|10540|0
1716355500000|2024-05-22 05:25:00|10545.6|10540.6|10545.6|10540.6|10546|10541|10545.2|10540.2|0
1716355800000|2024-05-22 05:30:00|10545.7|10540.7|10544.9|10539.9|10545.9|10540.9|10544.5|10539.5|0
1716356100000|2024-05-22 05:35:00|10544.7|10539.7|10545.2|10540.2|10545.4|10540.4|10544.6|10539.6|0
1716356400000|2024-05-22 05:40:00|10545.1|10540.1|10546|10541|10546.2|10541.2|10545|10540|0
1716356700000|2024-05-22 05:45:00|10545.8|10540.8|10546.8|10541.8|10546.9|10541.9|10545.6|10540.6|0
1716357000000|2024-05-22 05:50:00|10546.7|10541.7|10549.1|10544.1|10549.4|10544.4|10546.4|10541.4|0
1716357300000|2024-05-22 05:55:00|10549.2|10544.2|10549.8|10544.8|10550.2|10545.2|10549.2|10544.2|0
1716357600000|2024-05-22 06:00:00|10549.7|10544.7|10545.1|10540.1|10550.3|10545.3|10544.6|10539.6|0
1716357900000|2024-05-22 06:05:00|10545|10540|10541.8|10536.8|10545.3|10540.3|10539.8|10534.8|0
1716358200000|2024-05-22 06:10:00|10541.7|10536.7|10540.9|10535.9|10542.9|10537.9|10540.7|10535.7|0
1716358500000|2024-05-22 06:15:00|10541.2|10536.2|10542.7|10537.7|10543.4|10538.4|10540.8|10535.8|0
1716358800000|2024-05-22 06:20:00|10542.6|10537.6|10542.1|10537.1|10544.4|10539.4|10542|10537|0
1716359100000|2024-05-22 06:25:00|10542|10537|10540.7|10535.7|10542.1|10537.1|10540.3|10535.3|0
1716359400000|2024-05-22 06:30:00|10540.6|10535.6|10540.9|10535.9|10541.8|10536.8|10540.1|10535.1|0
1716359700000|2024-05-22 06:35:00|10540.4|10535.4|10542.3|10537.3|10542.7|10537.7|10540|10535|0
1716360000000|2024-05-22 06:40:00|10542.2|10537.2|10542.5|10537.5|10542.6|10537.6|10541.5|10536.5|0
1716360300000|2024-05-22 06:45:00|10542.4|10537.4|10544.7|10539.7|10544.7|10539.7|10542|10537|0
1716360600000|2024-05-22 06:50:00|10544.6|10539.6|10542.5|10537.5|10544.6|10539.6|10542.3|10537.3|0
1716360900000|2024-05-22 06:55:00|10542.4|10537.4|10542.4|10537.4|10542.5|10537.5|10540.5|10535.5|0
1716361200000|2024-05-22 07:00:00|10542.3|10537.3|10541|10536|10543.2|10538.2|10539.7|10534.7|0
1716361500000|2024-05-22 07:05:00|10541.1|10536.1|10538.6|10533.6|10541.1|10536.1|10536.1|10531.1|0
1716361800000|2024-05-22 07:10:00|10538.4|10533.4|10535.4|10530.4|10538.4|10533.4|10535.1|10530.1|0
1716362100000|2024-05-22 07:15:00|10535.5|10530.5|10539.5|10534.5|10540.6|10535.6|10535.2|10530.2|0
1716362400000|2024-05-22 07:20:00|10539.6|10534.6|10540.9|10535.9|10543|10538|10539.6|10534.6|0
1716362700000|2024-05-22 07:25:00|10541|10536|10535.7|10530.7|10541|10536|10535.1|10530.1|0
1716363000000|2024-05-22 07:30:00|10535.9|10530.9|10533.6|10528.6|10536.5|10531.5|10532.5|10527.5|0
1716363300000|2024-05-22 07:35:00|10533.9|10528.9|10536.3|10531.3|10536.6|10531.6|10532.8|10527.8|0
1716363600000|2024-05-22 07:40:00|10536.4|10531.4|10539.2|10534.2|10539.2|10534.2|10536.4|10531.4|0
1716363900000|2024-05-22 07:45:00|10539.1|10534.1|10539.7|10534.7|10540.2|10535.2|10537.8|10532.8|0
1716364200000|2024-05-22 07:50:00|10539.6|10534.6|10539.7|10534.7|10540.6|10535.6|10538.6|10533.6|0
1716364500000|2024-05-22 07:55:00|10539.5|10534.5|10538.7|10533.7|10541.1|10536.1|10538|10533|0
1716364800000|2024-05-22 08:00:00|10538.3|10533.3|10548.5|10545.5|10548.8|10545.8|10538.1|10533.1|0
1716365100000|2024-05-22 08:05:00|10548.6|10545.6|10544|10541|10548.8|10545.8|10541.4|10538.4|0
1716365400000|2024-05-22 08:10:00|10543.9|10540.9|10543.3|10540.3|10544.2|10541.2|10540|10537|0
1716365700000|2024-05-22 08:15:00|10543.2|10540.2|10543|10540|10544.7|10541.7|10542.7|10539.7|0
1716366000000|2024-05-22 08:20:00|10543.2|10540.2|10543.9|10540.9|10544.9|10541.9|10542.1|10539.1|0
1716366300000|2024-05-22 08:25:00|10544|10541|10542.4|10539.4|10545.5|10542.5|10542.4|10539.4|0
1716366600000|2024-05-22 08:30:00|10542.6|10539.6|10542.2|10539.2|10543.2|10540.2|10541.7|10538.7|0
1716366900000|2024-05-22 08:35:00|10542.1|10539.1|10543.4|10540.4|10543.4|10540.4|10541.8|10538.8|0
1716367200000|2024-05-22 08:40:00|10543.3|10540.3|10542.3|10539.3|10544|10541|10542.3|10539.3|0
1716367500000|2024-05-22 08:45:00|10542.2|10539.2|10541.6|10538.6|10542.7|10539.7|10540.7|10537.7|0
1716367800000|2024-05-22 08:50:00|10541.5|10538.5|10539.1|10536.1|10541.8|10538.8|10539.1|10536.1|0
1716368100000|2024-05-22 08:55:00|10539.2|10536.2|10536.2|10533.2|10539.2|10536.2|10534.8|10531.8|0
1716368400000|2024-05-22 09:00:00|10536.6|10533.6|10528.2|10525.2|10537.6|10534.6|10525.7|10522.7|0
1716368700000|2024-05-22 09:05:00|10528.3|10525.3|10527|10524|10529.5|10526.5|10526.7|10523.7|0
1716369000000|2024-05-22 09:10:00|10527.1|10524.1|10525.3|10522.3|10527.1|10524.1|10524.3|10521.3|0
1716369300000|2024-05-22 09:15:00|10525.5|10522.5|10522.6|10519.6|10527.4|10524.4|10521.4|10518.4|0
1716369600000|2024-05-22 09:20:00|10522.4|10519.4|10534|10531|10534.2|10531.2|10520.9|10517.9|0
1716369900000|2024-05-22 09:25:00|10533.8|10530.8|10534.8|10531.8|10535|10532|10533.5|10530.5|0
1716370200000|2024-05-22 09:30:00|10534.9|10531.9|10535.2|10532.2|10535.6|10532.6|10533.9|10530.9|0
1716370500000|2024-05-22 09:35:00|10535.6|10532.6|10533.9|10530.9|10536.2|10533.2|10533.2|10530.2|0
1716370800000|2024-05-22 09:40:00|10534.1|10531.1|10533.3|10530.3|10534.2|10531.2|10532.6|10529.6|0
1716371100000|2024-05-22 09:45:00|10533.2|10530.2|10532.3|10529.3|10534|10531|10531.8|10528.8|0
1716371400000|2024-05-22 09:50:00|10532.2|10529.2|10531.8|10528.8|10533.2|10530.2|10531.6|10528.6|0
1716371700000|2024-05-22 09:55:00|10531.7|10528.7|10532.9|10529.9|10533.1|10530.1|10531.2|10528.2|0
1716372000000|2024-05-22 10:00:00|10533|10530|10532.4|10529.4|10533.2|10530.2|10532.2|10529.2|0
1716372300000|2024-05-22 10:05:00|10532.5|10529.5|10533.3|10530.3|10533.8|10530.8|10532.5|10529.5|0
1716372600000|2024-05-22 10:10:00|10533.2|10530.2|10533.8|10530.8|10534.1|10531.1|10533.2|10530.2|0
1716372900000|2024-05-22 10:15:00|10533.9|10530.9|10526.1|10523.1|10534.5|10531.5|10525.2|10522.2|0
1716373200000|2024-05-22 10:20:00|10526|10523|10525.2|10522.2|10526.2|10523.2|10524|10521|0
1716373500000|2024-05-22 10:25:00|10525.7|10522.7|10522.8|10519.8|10527.3|10524.3|10522.2|10519.2|0
1716373800000|2024-05-22 10:30:00|10522.7|10519.7|10514.4|10511.4|10522.9|10519.9|10513.8|10510.8|0
1716374100000|2024-05-22 10:35:00|10514.1|10511.1|10519.2|10516.2|10523.5|10520.5|10513.7|10510.7|0
1716374400000|2024-05-22 10:40:00|10519.3|10516.3|10525.3|10522.3|10525.7|10522.7|10518.2|10515.2|0
1716374700000|2024-05-22 10:45:00|10525.4|10522.4|10526|10523|10527.4|10524.4|10525.2|10522.2|0
1716375000000|2024-05-22 10:50:00|10526.1|10523.1|10525.7|10522.7|10528.6|10525.6|10525.6|10522.6|0
1716375300000|2024-05-22 10:55:00|10525.8|10522.8|10527.5|10524.5|10530|10527|10525.4|10522.4|0
1716375600000|2024-05-22 11:00:00|10530.7|10527.7|10539|10536|10539.1|10536.1|10529.3|10526.3|0
1716375900000|2024-05-22 11:05:00|10538.9|10535.9|10540.5|10537.5|10540.5|10537.5|10537.5|10534.5|0
1716376200000|2024-05-22 11:10:00|10540.4|10537.4|10531.1|10528.1|10543.2|10540.2|10528.7|10525.7|0
1716376500000|2024-05-22 11:15:00|10531.2|10528.2|10536.2|10533.2|10538|10535|10529.7|10526.7|0
1716376800000|2024-05-22 11:20:00|10536.8|10533.8|10536.3|10533.3|10538.7|10535.7|10535.9|10532.9|0
1716377100000|2024-05-22 11:25:00|10536.5|10533.5|10537.4|10534.4|10538.9|10535.9|10536.1|10533.1|0
1716377400000|2024-05-22 11:30:00|10537.2|10534.2|10541.2|10538.2|10542.6|10539.6|10537.2|10534.2|0
1716377700000|2024-05-22 11:35:00|10541.4|10538.4|10538.5|10535.5|10544.7|10541.7|10538.5|10535.5|0
1716378000000|2024-05-22 11:40:00|10538.4|10535.4|10537.7|10534.7|10541.1|10538.1|10535.5|10532.5|0
1716378300000|2024-05-22 11:45:00|10537.8|10534.8|10531.5|10528.5|10539.2|10536.2|10531.1|10528.1|0
1716378600000|2024-05-22 11:50:00|10531.6|10528.6|10533.3|10530.3|10533.6|10530.6|10528.7|10525.7|0
1716378900000|2024-05-22 11:55:00|10533.4|10530.4|10529.6|10526.6|10533.7|10530.7|10529|10526|0
1716379200000|2024-05-22 12:00:00|10529.3|10526.3|10532.2|10529.2|10533.1|10530.1|10527.8|10524.8|0
1716379500000|2024-05-22 12:05:00|10532.1|10529.1|10530.7|10527.7|10533.7|10530.7|10530.7|10527.7|0
1716379800000|2024-05-22 12:10:00|10530.8|10527.8|10525.9|10522.9|10530.8|10527.8|10525.8|10522.8|0
1716380100000|2024-05-22 12:15:00|10526.2|10523.2|10527.9|10524.9|10528|10525|10522.5|10519.5|0
1716380400000|2024-05-22 12:20:00|10528.4|10525.4|10531|10528|10532.4|10529.4|10528.1|10525.1|0
1716380700000|2024-05-22 12:25:00|10531.1|10528.1|10532.6|10529.6|10533.5|10530.5|10530.9|10527.9|0
1716381000000|2024-05-22 12:30:00|10532.5|10529.5|10530.7|10527.7|10532.6|10529.6|10529.7|10526.7|0
1716381300000|2024-05-22 12:35:00|10531|10528|10535.4|10532.4|10536.1|10533.1|10526.3|10523.3|0
1716381600000|2024-05-22 12:40:00|10535.3|10532.3|10538.3|10535.3|10538.5|10535.5|10534.3|10531.3|0
1716381900000|2024-05-22 12:45:00|10537.3|10534.3|10536.8|10533.8|10538.4|10535.4|10535.6|10532.6|0
1716382200000|2024-05-22 12:50:00|10536.7|10533.7|10538.3|10535.3|10539.7|10536.7|10536.2|10533.2|0
1716382500000|2024-05-22 12:55:00|10538.2|10535.2|10539.8|10536.8|10542|10539|10538.1|10535.1|0
1716382800000|2024-05-22 13:00:00|10539.6|10536.6|10541.7|10538.7|10543.6|10540.6|10539.2|10536.2|0
1716383100000|2024-05-22 13:05:00|10541.6|10538.6|10535|10532|10542|10539|10534.7|10531.7|0
1716383400000|2024-05-22 13:10:00|10534.9|10531.9|10538.6|10535.6|10538.6|10535.6|10533.8|10530.8|0
1716383700000|2024-05-22 13:15:00|10538.7|10535.7|10542.5|10539.5|10542.9|10539.9|10537.8|10534.8|0
1716384000000|2024-05-22 13:20:00|10542.4|10539.4|10541.7|10538.7|10543.8|10540.8|10541.5|10538.5|0
1716384300000|2024-05-22 13:25:00|10533.4|10530.4|10529.2|10526.2|10535.5|10532.5|10526.1|10523.1|0
1716384600000|2024-05-22 13:30:00|10532.7|10529.7|10539.2|10537.4|10559.8|10558|10530.7|10527.7|0
1716384900000|2024-05-22 13:35:00|10539|10537.2|10521.8|10520|10544.5|10542.7|10518.5|10516.7|0
1716385200000|2024-05-22 13:40:00|10521.5|10519.7|10524.4|10522.6|10525.5|10523.7|10500.8|10499|0
1716385500000|2024-05-22 13:45:00|10524.9|10523.1|10530.4|10528.6|10533.2|10531.4|10522.2|10520.4|0
1716385800000|2024-05-22 13:50:00|10530.3|10528.5|10524.8|10523|10534.9|10533.1|10521|10519.2|0
1716386100000|2024-05-22 13:55:00|10525.7|10523.9|10523.5|10521.7|10532.3|10530.5|10516.4|10514.6|0
1716386400000|2024-05-22 14:00:00|10523.4|10521.6|10519.4|10517.6|10526.7|10524.9|10516.1|10514.3|0
1716386700000|2024-05-22 14:05:00|10519.5|10517.7|10520.6|10518.8|10528.7|10526.9|10516.5|10514.7|0
1716387000000|2024-05-22 14:10:00|10520.7|10518.9|10523.4|10521.6|10523.4|10521.6|10515.2|10513.4|0
1716387300000|2024-05-22 14:15:00|10523.1|10521.3|10516.7|10514.9|10530.7|10528.9|10515.9|10514.1|0
1716387600000|2024-05-22 14:20:00|10516|10514.2|10515.9|10514.1|10518.5|10516.7|10508.5|10506.7|0
1716387900000|2024-05-22 14:25:00|10516.1|10514.3|10514.4|10512.6|10520.5|10518.7|10501.9|10500.1|0
1716388200000|2024-05-22 14:30:00|10513.8|10512|10515.2|10513.4|10516.4|10514.6|10506.4|10504.6|0
1716388500000|2024-05-22 14:35:00|10515.1|10513.3|10511.7|10509.9|10515.3|10513.5|10508.5|10506.7|0
1716388800000|2024-05-22 14:40:00|10511.6|10509.8|10504.3|10502.5|10518.6|10516.8|10501.8|10500|0
1716389100000|2024-05-22 14:45:00|10504.1|10502.3|10504.8|10503|10509|10507.2|10503|10501.2|0
1716389400000|2024-05-22 14:50:00|10504.7|10502.9|10508.6|10506.8|10508.6|10506.8|10501.5|10499.7|0
1716389700000|2024-05-22 14:55:00|10508.8|10507|10508.4|10506.6|10510.6|10508.8|10503.9|10502.1|0
1716390000000|2024-05-22 15:00:00|10508.6|10506.8|10514.8|10513|10515|10513.2|10505.8|10504|0
1716390300000|2024-05-22 15:05:00|10514.9|10513.1|10521.6|10519.8|10527.7|10525.9|10514.9|10513.1|0
1716390600000|2024-05-22 15:10:00|10521.7|10519.9|10522.2|10520.4|10527.9|10526.1|10520.2|10518.4|0
1716390900000|2024-05-22 15:15:00|10522.4|10520.6|10522.4|10520.6|10525.1|10523.3|10518.6|10516.8|0
1716391200000|2024-05-22 15:20:00|10522.7|10520.9|10523.7|10521.9|10527.2|10525.4|10522.7|10520.9|0
1716391500000|2024-05-22 15:25:00|10523.8|10522|10523.4|10521.6|10526.7|10524.9|10521.1|10519.3|0
1716391800000|2024-05-22 15:30:00|10523.3|10521.5|10522.5|10520.7|10527.5|10525.7|10520.4|10518.6|0
1716392100000|2024-05-22 15:35:00|10522.6|10520.8|10525|10523.2|10526|10524.2|10519.5|10517.7|0
1716392400000|2024-05-22 15:40:00|10524.6|10522.8|10521.5|10519.7|10527.2|10525.4|10520.9|10519.1|0
1716392700000|2024-05-22 15:45:00|10521.7|10519.9|10515.8|10514|10522.7|10520.9|10515.7|10513.9|0
1716393000000|2024-05-22 15:50:00|10515.7|10513.9|10506.5|10504.7|10516|10514.2|10499.3|10497.5|0
1716393300000|2024-05-22 15:55:00|10506.2|10504.4|10508.4|10506.6|10509.5|10507.7|10504.9|10503.1|0
1716393600000|2024-05-22 16:00:00|10508.7|10506.9|10509.4|10507.6|10510.9|10509.1|10505.9|10504.1|0
1716393900000|2024-05-22 16:05:00|10509.5|10507.7|10519|10517.2|10520.7|10518.9|10509.5|10507.7|0
1716394200000|2024-05-22 16:10:00|10518.9|10517.1|10517.6|10515.8|10521.8|10520|10514.6|10512.8|0
1716394500000|2024-05-22 16:15:00|10517.3|10515.5|10516.9|10515.1|10517.8|10516|10514.8|10513|0
1716394800000|2024-05-22 16:20:00|10516.4|10514.6|10513.7|10511.9|10518.1|10516.3|10513.7|10511.9|0
1716395100000|2024-05-22 16:25:00|10513.2|10511.4|10508|10506.2|10514|10512.2|10507.5|10505.7|0
1716395400000|2024-05-22 16:30:00|10507.8|10506|10503.7|10501.9|10509.2|10507.4|10500.9|10499.1|0
1716395700000|2024-05-22 16:35:00|10503.5|10501.7|10507.9|10506.1|10507.9|10506.1|10498.7|10496.9|0
1716396000000|2024-05-22 16:40:00|10507.8|10506|10508.4|10506.6|10510.2|10508.4|10505.3|10503.5|0
1716396300000|2024-05-22 16:45:00|10508.2|10506.4|10488.2|10486.4|10508.9|10507.1|10487|10485.2|0
1716396600000|2024-05-22 16:50:00|10488|10486.2|10488|10486.2|10490.5|10488.7|10482.4|10480.6|0
1716396900000|2024-05-22 16:55:00|10487.9|10486.1|10490.4|10488.6|10492.7|10490.9|10487.6|10485.8|0
1716397200000|2024-05-22 17:00:00|10490.5|10488.7|10493.1|10491.3|10496.8|10495|10489.2|10487.4|0
1716397500000|2024-05-22 17:05:00|10493|10491.2|10497.5|10495.7|10498.7|10496.9|10492.4|10490.6|0
1716397800000|2024-05-22 17:10:00|10497.4|10495.6|10499|10497.2|10499.3|10497.5|10495.8|10494|0
1716398100000|2024-05-22 17:15:00|10498.7|10496.9|10499.8|10498|10503.7|10501.9|10498.7|10496.9|0
1716398400000|2024-05-22 17:20:00|10499.6|10497.8|10506.5|10504.7|10507|10505.2|10499.3|10497.5|0
1716398700000|2024-05-22 17:25:00|10507.3|10505.5|10502.9|10501.1|10507.8|10506|10502.9|10501.1|0
1716399000000|2024-05-22 17:30:00|10502.8|10501|10499.4|10497.6|10503.4|10501.6|10497.6|10495.8|0
1716399300000|2024-05-22 17:35:00|10499.2|10497.4|10477.7|10475.9|10499.2|10497.4|10470.8|10469|0
1716399600000|2024-05-22 17:40:00|10477.6|10475.8|10460.5|10458.7|10478.3|10476.5|10458.1|10456.3|0
1716399900000|2024-05-22 17:45:00|10460.3|10458.5|10460.5|10458.7|10470.2|10468.4|10455.8|10454|0
1716400200000|2024-05-22 17:50:00|10461.2|10459.4|10461.1|10459.3|10467|10465.2|10460.5|10458.7|0
1716400500000|2024-05-22 17:55:00|10461|10459.2|10469|10467.2|10469.6|10467.8|10453.3|10451.5|0
1716400800000|2024-05-22 18:00:00|10467.4|10465.6|10445.4|10443.6|10468|10466.2|10422.9|10421.1|0
1716401100000|2024-05-22 18:05:00|10444.6|10442.8|10461.4|10459.6|10462.6|10460.8|10444.6|10442.8|0
1716401400000|2024-05-22 18:10:00|10460.6|10458.8|10458.9|10457.1|10464.6|10462.8|10453.2|10451.4|0
1716401700000|2024-05-22 18:15:00|10459.4|10457.6|10457.1|10455.3|10463.3|10461.5|10449.8|10448|0
1716402000000|2024-05-22 18:20:00|10456.1|10454.3|10441.9|10440.1|10456.2|10454.4|10424.6|10422.8|0
1716402300000|2024-05-22 18:25:00|10442|10440.2|10425.3|10423.5|10446.2|10444.4|10423.5|10421.7|0
1716402600000|2024-05-22 18:30:00|10424.2|10422.4|10431.9|10430.1|10436.2|10434.4|10423.6|10421.8|0
1716402900000|2024-05-22 18:35:00|10431.5|10429.7|10428.5|10426.7|10436.3|10434.5|10423.6|10421.8|0
1716403200000|2024-05-22 18:40:00|10428.2|10426.4|10426.9|10425.1|10430.2|10428.4|10419|10417.2|0
1716403500000|2024-05-22 18:45:00|10426.7|10424.9|10448.4|10446.6|10449.7|10447.9|10426.2|10424.4|0
1716403800000|2024-05-22 18:50:00|10448.3|10446.5|10441.6|10439.8|10449.9|10448.1|10440.3|10438.5|0
1716404100000|2024-05-22 18:55:00|10441.5|10439.7|10449.4|10447.6|10449.8|10448|10439.9|10438.1|0
1716404400000|2024-05-22 19:00:00|10448.6|10446.8|10454.9|10453.1|10454.9|10453.1|10446.7|10444.9|0
1716404700000|2024-05-22 19:05:00|10455.1|10453.3|10453.7|10451.9|10456.1|10454.3|10450.7|10448.9|0
1716405000000|2024-05-22 19:10:00|10453.9|10452.1|10448.9|10447.1|10456.1|10454.3|10448.8|10447|0
1716405300000|2024-05-22 19:15:00|10448.3|10446.5|10431.1|10429.3|10454|10452.2|10426.5|10424.7|0
1716405600000|2024-05-22 19:20:00|10432.6|10430.8|10455.3|10453.5|10455.4|10453.6|10432.5|10430.7|0
1716405900000|2024-05-22 19:25:00|10455.2|10453.4|10456.6|10454.8|10458.1|10456.3|10450.9|10449.1|0
1716406200000|2024-05-22 19:30:00|10456.3|10454.5|10479.2|10477.4|10482.5|10480.7|10456.1|10454.3|0
1716406500000|2024-05-22 19:35:00|10478.9|10477.1|10466.1|10464.3|10483.2|10481.4|10466|10464.2|0
1716406800000|2024-05-22 19:40:00|10466.8|10465|10455.5|10453.7|10471.3|10469.5|10454.9|10453.1|0
1716407100000|2024-05-22 19:45:00|10455.6|10453.8|10451.8|10450|10460.8|10459|10451.4|10449.6|0
1716407400000|2024-05-22 19:50:00|10445.9|10444.1|10459.8|10458|10460.9|10459.1|10438|10436.2|0
1716407700000|2024-05-22 19:55:00|10460|10458.2|10484.8|10483|10485.1|10483.3|10460|10458.2|0
1716408000000|2024-05-22 20:00:00|10485.4|10482.4|10499.6|10496.6|10500.9|10497.9|10481.2|10478.2|0
1716408300000|2024-05-22 20:05:00|10552.1|10549.1|10565.3|10562.3|10614.3|10611.3|10539.9|10536.9|0
1716408600000|2024-05-22 20:10:00|10565.4|10562.4|10562.8|10559.8|10571|10568|10554.8|10551.8|0
1716408900000|2024-05-22 20:15:00|10564.1|10561.1|10559.3|10556.3|10566.9|10563.9|10545.8|10542.8|0
1716409200000|2024-05-22 20:20:00|10559.5|10556.5|10621.9|10618.9|10626.7|10623.7|10511.2|10508.2|0
1716409500000|2024-05-22 20:25:00|10621.5|10618.5|10544.8|10541.8|10623.6|10620.6|10536|10533|0
1716409800000|2024-05-22 20:30:00|10544|10541|10554.2|10551.2|10564|10561|10537.3|10534.3|0
1716410100000|2024-05-22 20:35:00|10554.5|10551.5|10567.8|10564.8|10572.3|10569.3|10546.5|10543.5|0
1716410400000|2024-05-22 20:40:00|10566.8|10563.8|10573|10570|10573|10570|10557|10554|0
1716410700000|2024-05-22 20:45:00|10572.5|10569.5|10578.9|10575.9|10587.5|10584.5|10572.5|10569.5|0
1716411000000|2024-05-22 20:50:00|10579.1|10576.1|10580.8|10577.8|10584.7|10581.7|10577|10574|0
1716411300000|2024-05-22 20:55:00|10580.9|10577.9|10586.3|10583.3|10587.3|10584.3|10578|10575|0
1716411600000|2024-05-22 21:00:00|10586.8|10583.8|10583|10580|10587.6|10584.6|10580.5|10577.5|0
1716411900000|2024-05-22 21:05:00|10584.3|10581.3|10590.5|10587.5|10591.9|10588.9|10583.8|10580.8|0
1716412200000|2024-05-22 21:10:00|10591.2|10588.2|10601.8|10598.8|10603.8|10600.8|10591.2|10588.2|0
1716412500000|2024-05-22 21:15:00|10601.2|10598.2|10568.2|10565.2|10604.6|10601.6|10568.1|10565.1|0
1716412800000|2024-05-22 21:20:00|10568.4|10565.4|10590.3|10587.3|10592|10589|10568.4|10565.4|0
1716413100000|2024-05-22 21:25:00|10589.8|10586.8|10590.9|10587.9|10592.7|10589.7|10583.3|10580.3|0
1716413400000|2024-05-22 21:30:00|10591.6|10588.6|10612.6|10609.6|10616.3|10613.3|10590.9|10587.9|0
1716413700000|2024-05-22 21:35:00|10610.1|10607.1|10606.8|10603.8|10614.1|10611.1|10605.4|10602.4|0
1716414000000|2024-05-22 21:40:00|10606.7|10603.7|10593.4|10590.4|10607.8|10604.8|10591.6|10588.6|0
1716414300000|2024-05-22 21:45:00|10593.7|10590.7|10602.2|10599.2|10602.5|10599.5|10590.5|10587.5|0
1716414600000|2024-05-22 21:50:00|10603.3|10600.3|10597.7|10594.7|10605.2|10602.2|10597.7|10594.7|0
1716414900000|2024-05-22 21:55:00|10597.6|10594.6|10597|10594|10597.7|10594.7|10592.6|10589.6|0
1716415200000|2024-05-22 22:00:00|10597.1|10594.1|10598.8|10595.8|10601.8|10598.8|10595.5|10592.5|0
1716415500000|2024-05-22 22:05:00|10598.9|10595.9|10590.2|10587.2|10598.9|10595.9|10590.2|10587.2|0
1716415800000|2024-05-22 22:10:00|10590.3|10587.3|10593.6|10590.6|10593.6|10590.6|10583.8|10580.8|0
1716416100000|2024-05-22 22:15:00|10593.4|10590.4|10590.2|10587.2|10594.5|10591.5|10589.4|10586.4|0
1716416400000|2024-05-22 22:20:00|10590.1|10587.1|10582|10579|10590.1|10587.1|10582|10579|0
1716416700000|2024-05-22 22:25:00|10582.1|10579.1|10583.6|10580.6|10584.5|10581.5|10581.4|10578.4|0
1716417000000|2024-05-22 22:30:00|10583.7|10580.7|10585.7|10582.7|10586|10583|10582.9|10579.9|0
1716417300000|2024-05-22 22:35:00|10585.6|10582.6|10592|10589|10592|10589|10585.2|10582.2|0
1716417600000|2024-05-22 22:40:00|10591.9|10588.9|10594.1|10591.1|10594.3|10591.3|10591.2|10588.2|0
1716417900000|2024-05-22 22:45:00|10594|10591|10593.8|10590.8|10594|10591|10592.4|10589.4|0
1716418200000|2024-05-22 22:50:00|10593.6|10590.6|10596.1|10593.1|10596.1|10593.1|10592.8|10589.8|0
1716418500000|2024-05-22 22:55:00|10596.2|10593.2|10593.9|10590.9|10596.5|10593.5|10593.9|10590.9|0
1716418800000|2024-05-22 23:00:00|10593.7|10590.7|10592.7|10589.7|10593.9|10590.9|10590.9|10587.9|0
1716419100000|2024-05-22 23:05:00|10592.1|10589.1|10592.3|10589.3|10594.1|10591.1|10590.3|10587.3|0
1716419400000|2024-05-22 23:10:00|10592.4|10589.4|10593.1|10590.1|10596.7|10593.7|10592.1|10589.1|0
1716419700000|2024-05-22 23:15:00|10592.8|10589.8|10592.1|10589.1|10593|10590|10589.8|10586.8|0
1716420000000|2024-05-22 23:20:00|10591.9|10588.9|10595.6|10592.6|10595.8|10592.8|10591|10588|0
1716420300000|2024-05-22 23:25:00|10595.5|10592.5|10600.2|10597.2|10600.3|10597.3|10594.7|10591.7|0
1716420600000|2024-05-22 23:30:00|10600.4|10597.4|10598|10595|10603.4|10600.4|10597.9|10594.9|0
1716420900000|2024-05-22 23:35:00|10597.9|10594.9|10597.8|10594.8|10598.1|10595.1|10593.4|10590.4|0
1716421200000|2024-05-22 23:40:00|10598|10595|10598.8|10595.8|10599.6|10596.6|10596.6|10593.6|0
1716421500000|2024-05-22 23:45:00|10598.6|10595.6|10601.6|10598.6|10602|10599|10598.6|10595.6|0
1716421800000|2024-05-22 23:50:00|10602|10599|10599.9|10596.9|10603.3|10600.3|10599.6|10596.6|0
1716422100000|2024-05-22 23:55:00|10599.8|10596.8|10601.6|10596.6|10603.1|10600.1|10599.8|10596.3|0
1716422400000|2024-05-23 00:00:00|10601.7|10596.7|10600.1|10595.1|10602.5|10597.5|10599.9|10594.9|0
1716422700000|2024-05-23 00:05:00|10600|10595|10598.9|10593.9|10601.4|10596.4|10598.1|10593.1|0
1716423000000|2024-05-23 00:10:00|10598.8|10593.8|10596.7|10591.7|10599|10594|10596.2|10591.2|0
1716423300000|2024-05-23 00:15:00|10596.8|10591.8|10597.5|10592.5|10598.2|10593.2|10595.8|10590.8|0
1716423600000|2024-05-23 00:20:00|10597.4|10592.4|10596.5|10591.5|10598.3|10593.3|10595.4|10590.4|0
1716423900000|2024-05-23 00:25:00|10596.6|10591.6|10596.7|10591.7|10597.8|10592.8|10596.2|10591.2|0
1716424200000|2024-05-23 00:30:00|10596.5|10591.5|10596.7|10591.7|10597.6|10592.6|10595.6|10590.6|0
1716424500000|2024-05-23 00:35:00|10596.8|10591.8|10596.6|10591.6|10597.9|10592.9|10595.3|10590.3|0
1716424800000|2024-05-23 00:40:00|10596.7|10591.7|10594.9|10589.9|10597|10592|10594.7|10589.7|0
1716425100000|2024-05-23 00:45:00|10595|10590|10595.5|10590.5|10596.8|10591.8|10594.6|10589.6|0
1716425400000|2024-05-23 00:50:00|10595.4|10590.4|10597|10592|10597.5|10592.5|10594.9|10589.9|0
1716425700000|2024-05-23 00:55:00|10597.1|10592.1|10597.8|10592.8|10598|10593|10596.3|10591.3|0
1716426000000|2024-05-23 01:00:00|10597.9|10592.9|10596.4|10591.4|10598.3|10593.3|10595.4|10590.4|0
1716426300000|2024-05-23 01:05:00|10596.3|10591.3|10600.8|10595.8|10601.3|10596.3|10596.3|10591.3|0
1716426600000|2024-05-23 01:10:00|10600.9|10595.9|10599.9|10594.9|10601|10596|10599.8|10594.8|0
1716426900000|2024-05-23 01:15:00|10600|10595|10602.5|10597.5|10604.1|10599.1|10599.7|10594.7|0
1716427200000|2024-05-23 01:20:00|10602.4|10597.4|10604.7|10599.7|10604.9|10599.9|10601.2|10596.2|0
1716427500000|2024-05-23 01:25:00|10604.8|10599.8|10606.9|10601.9|10607.7|10602.7|10604.7|10599.7|0
1716427800000|2024-05-23 01:30:00|10607|10602|10607.2|10602.2|10608.2|10603.2|10606.2|10601.2|0
1716428100000|2024-05-23 01:35:00|10607.3|10602.3|10607.8|10602.8|10608.7|10603.7|10607|10602|0
1716428400000|2024-05-23 01:40:00|10608|10603|10611.8|10606.8|10612.7|10607.7|10607.8|10602.8|0
1716428700000|2024-05-23 01:45:00|10611.7|10606.7|10617.4|10612.4|10621|10616|10611.2|10606.2|0
1716429000000|2024-05-23 01:50:00|10617.3|10612.3|10617.8|10612.8|10619.3|10614.3|10616.2|10611.2|0
1716429300000|2024-05-23 01:55:00|10617.6|10612.6|10616.4|10611.4|10617.6|10612.6|10615.9|10610.9|0
1716429600000|2024-05-23 02:00:00|10616.3|10611.3|10616.7|10611.7|10618.4|10613.4|10615.6|10610.6|0
1716429900000|2024-05-23 02:05:00|10616.6|10611.6|10615|10610|10617.2|10612.2|10614.8|10609.8|0
1716430200000|2024-05-23 02:10:00|10614.8|10609.8|10617.3|10612.3|10618|10613|10614.7|10609.7|0
1716430500000|2024-05-23 02:15:00|10617.2|10612.2|10616.6|10611.6|10618.1|10613.1|10616.2|10611.2|0
1716430800000|2024-05-23 02:20:00|10616.7|10611.7|10617.3|10612.3|10617.9|10612.9|10616.1|10611.1|0
1716431100000|2024-05-23 02:25:00|10617.2|10612.2|10617.6|10612.6|10618.3|10613.3|10617.1|10612.1|0
1716431400000|2024-05-23 02:30:00|10617.7|10612.7|10617.9|10612.9|10619|10614|10617.6|10612.6|0
1716431700000|2024-05-23 02:35:00|10617.8|10612.8|10619.7|10614.7|10619.8|10614.8|10617.8|10612.8|0
1716432000000|2024-05-23 02:40:00|10619.8|10614.8|10620.7|10615.7|10621.6|10616.6|10619.3|10614.3|0
1716432300000|2024-05-23 02:45:00|10620.6|10615.6|10621.9|10616.9|10623.5|10618.5|10620.4|10615.4|0
1716432600000|2024-05-23 02:50:00|10621.8|10616.8|10623.4|10618.4|10623.9|10618.9|10621.8|10616.8|0
1716432900000|2024-05-23 02:55:00|10623.5|10618.5|10638.9|10633.9|10638.9|10633.9|10623|10618|0
1716433200000|2024-05-23 03:00:00|10638.7|10633.7|10638.8|10633.8|10643.7|10638.7|10636|10631|0
1716433500000|2024-05-23 03:05:00|10638.7|10633.7|10642.3|10637.3|10643.2|10638.2|10638.7|10633.7|0
1716433800000|2024-05-23 03:10:00|10642.4|10637.4|10644.6|10639.6|10645.1|10640.1|10640.2|10635.2|0
1716434100000|2024-05-23 03:15:00|10644.4|10639.4|10648|10643|10650.8|10645.8|10642.6|10637.6|0
1716434400000|2024-05-23 03:20:00|10647.9|10642.9|10649.5|10644.5|10650.4|10645.4|10646.5|10641.5|0
1716434700000|2024-05-23 03:25:00|10649.4|10644.4|10647.5|10642.5|10649.5|10644.5|10646.8|10641.8|0
1716435000000|2024-05-23 03:30:00|10647.4|10642.4|10649|10644|10649.9|10644.9|10646.8|10641.8|0
1716435300000|2024-05-23 03:35:00|10649.1|10644.1|10650.9|10645.9|10651.4|10646.4|10648|10643|0
1716435600000|2024-05-23 03:40:00|10650.8|10645.8|10651.7|10646.7|10652.9|10647.9|10650.6|10645.6|0
1716435900000|2024-05-23 03:45:00|10651.5|10646.5|10651.5|10646.5|10652.6|10647.6|10650.1|10645.1|0
1716436200000|2024-05-23 03:50:00|10651.6|10646.6|10651.6|10646.6|10652.2|10647.2|10649.5|10644.5|0
1716436500000|2024-05-23 03:55:00|10651.8|10646.8|10651|10646|10651.8|10646.8|10650.5|10645.5|0
1716436800000|2024-05-23 04:00:00|10651.1|10646.1|10651.9|10646.9|10653|10648|10650.7|10645.7|0
1716437100000|2024-05-23 04:05:00|10651.8|10646.8|10652.8|10647.8|10654.3|10649.3|10651.8|10646.8|0
1716437400000|2024-05-23 04:10:00|10652.7|10647.7|10652.4|10647.4|10654.5|10649.5|10652.3|10647.3|0
1716437700000|2024-05-23 04:15:00|10652.1|10647.1|10655.2|10650.2|10655.2|10650.2|10651.7|10646.7|0
1716438000000|2024-05-23 04:20:00|10654.9|10649.9|10653.9|10648.9|10655.4|10650.4|10653.2|10648.2|0
1716438300000|2024-05-23 04:25:00|10654.5|10649.5|10655.3|10650.3|10655.6|10650.6|10654.2|10649.2|0
1716438600000|2024-05-23 04:30:00|10655.4|10650.4|10653.3|10648.3|10655.4|10650.4|10651.9|10646.9|0
1716438900000|2024-05-23 04:35:00|10652.8|10647.8|10652.9|10647.9|10654|10649|10652|10647|0
1716439200000|2024-05-23 04:40:00|10652.8|10647.8|10653|10648|10653.2|10648.2|10652.1|10647.1|0
1716439500000|2024-05-23 04:45:00|10652.9|10647.9|10652.8|10647.8|10653.4|10648.4|10651.9|10646.9|0
1716439800000|2024-05-23 04:50:00|10652.7|10647.7|10652|10647|10653.6|10648.6|10651.7|10646.7|0
1716440100000|2024-05-23 04:55:00|10651.9|10646.9|10651.7|10646.7|10653.5|10648.5|10651.4|10646.4|0
1716440400000|2024-05-23 05:00:00|10651.6|10646.6|10651.2|10646.2|10652.5|10647.5|10650.8|10645.8|0
1716440700000|2024-05-23 05:05:00|10651.3|10646.3|10648.6|10643.6|10651.3|10646.3|10647.8|10642.8|0
1716441000000|2024-05-23 05:10:00|10648.5|10643.5|10645.7|10640.7|10648.9|10643.9|10644.9|10639.9|0
1716441300000|2024-05-23 05:15:00|10645.6|10640.6|10645.1|10640.1|10646.6|10641.6|10644.8|10639.8|0
1716441600000|2024-05-23 05:20:00|10645.2|10640.2|10646.4|10641.4|10646.6|10641.6|10645|10640|0
1716441900000|2024-05-23 05:25:00|10646.3|10641.3|10644.7|10639.7|10646.7|10641.7|10644.6|10639.6|0
1716442200000|2024-05-23 05:30:00|10644.6|10639.6|10645|10640|10646|10641|10643.7|10638.7|0
1716442500000|2024-05-23 05:35:00|10645.2|10640.2|10645|10640|10646.6|10641.6|10644.6|10639.6|0
1716442800000|2024-05-23 05:40:00|10644.9|10639.9|10646.1|10641.1|10646.8|10641.8|10644.9|10639.9|0
1716443100000|2024-05-23 05:45:00|10645.8|10640.8|10645|10640|10647.5|10642.5|10644.1|10639.1|0
1716443400000|2024-05-23 05:50:00|10644.9|10639.9|10644.3|10639.3|10645.8|10640.8|10644.3|10639.3|0
1716443700000|2024-05-23 05:55:00|10644.2|10639.2|10644.5|10639.5|10645.1|10640.1|10643.1|10638.1|0
1716444000000|2024-05-23 06:00:00|10643.9|10638.9|10645.2|10640.2|10645.5|10640.5|10642.2|10637.2|0
1716444300000|2024-05-23 06:05:00|10645.3|10640.3|10644.1|10639.1|10646.5|10641.5|10643.7|10638.7|0
1716444600000|2024-05-23 06:10:00|10644|10639|10644.4|10639.4|10645.2|10640.2|10643.3|10638.3|0
1716444900000|2024-05-23 06:15:00|10644.5|10639.5|10643.9|10638.9|10645.4|10640.4|10643.3|10638.3|0
1716445200000|2024-05-23 06:20:00|10644|10639|10644.7|10639.7|10644.9|10639.9|10643.4|10638.4|0
1716445500000|2024-05-23 06:25:00|10644.6|10639.6|10639.5|10634.5|10644.7|10639.7|10637.2|10632.2|0
1716445800000|2024-05-23 06:30:00|10639.7|10634.7|10638.4|10633.4|10640.9|10635.9|10637.5|10632.5|0
1716446100000|2024-05-23 06:35:00|10638.3|10633.3|10636.3|10631.3|10638.3|10633.3|10634.5|10629.5|0
1716446400000|2024-05-23 06:40:00|10636.4|10631.4|10640.6|10635.6|10640.6|10635.6|10636.2|10631.2|0
1716446700000|2024-05-23 06:45:00|10640.4|10635.4|10640.6|10635.6|10641.9|10636.9|10639.9|10634.9|0
1716447000000|2024-05-23 06:50:00|10640.7|10635.7|10639.3|10634.3|10641.5|10636.5|10639.3|10634.3|0
1716447300000|2024-05-23 06:55:00|10639.4|10634.4|10641.5|10636.5|10642|10637|10638.7|10633.7|0
1716447600000|2024-05-23 07:00:00|10641.3|10636.3|10640.6|10635.6|10643.1|10638.1|10639.6|10634.6|0
1716447900000|2024-05-23 07:05:00|10640.7|10635.7|10644.2|10639.2|10645.9|10640.9|10640.2|10635.2|0
1716448200000|2024-05-23 07:10:00|10644.1|10639.1|10641.4|10636.4|10644.7|10639.7|10641.2|10636.2|0
1716448500000|2024-05-23 07:15:00|10641.6|10636.6|10644.9|10639.9|10646.5|10641.5|10641|10636|0
1716448800000|2024-05-23 07:20:00|10644.8|10639.8|10645.4|10640.4|10648.2|10643.2|10644|10639|0
1716449100000|2024-05-23 07:25:00|10645.5|10640.5|10644.7|10639.7|10647.2|10642.2|10643.5|10638.5|0
1716449400000|2024-05-23 07:30:00|10643.5|10638.5|10639.5|10634.5|10645.3|10640.3|10639|10634|0
1716449700000|2024-05-23 07:35:00|10639.3|10634.3|10641.4|10636.4|10642.3|10637.3|10638.3|10633.3|0
1716450000000|2024-05-23 07:40:00|10641.1|10636.1|10639.2|10634.2|10642.2|10637.2|10638.5|10633.5|0
1716450300000|2024-05-23 07:45:00|10639.1|10634.1|10641.8|10636.8|10642.6|10637.6|10636.6|10631.6|0
1716450600000|2024-05-23 07:50:00|10641.6|10636.6|10636.3|10631.3|10642|10637|10636.3|10631.3|0
1716450900000|2024-05-23 07:55:00|10636.2|10631.2|10636.4|10631.4|10638|10633|10634.3|10629.3|0
1716451200000|2024-05-23 08:00:00|10636.2|10631.2|10648.9|10645.9|10649.5|10646.5|10635.7|10630.7|0
1716451500000|2024-05-23 08:05:00|10649|10646|10655.5|10652.5|10658.3|10655.3|10647.3|10644.3|0
1716451800000|2024-05-23 08:10:00|10655.4|10652.4|10652.5|10649.5|10655.8|10652.8|10651.9|10648.9|0
1716452100000|2024-05-23 08:15:00|10652.8|10649.8|10650.3|10647.3|10653.2|10650.2|10649.7|10646.7|0
1716452400000|2024-05-23 08:20:00|10650.2|10647.2|10648.8|10645.8|10652.7|10649.7|10647.1|10644.1|0
1716452700000|2024-05-23 08:25:00|10648.9|10645.9|10648.8|10645.8|10650.5|10647.5|10646.7|10643.7|0
1716453000000|2024-05-23 08:30:00|10648.5|10645.5|10647.8|10644.8|10649|10646|10644.6|10641.6|0
1716453300000|2024-05-23 08:35:00|10647|10644|10648.5|10645.5|10648.5|10645.5|10645|10642|0
1716453600000|2024-05-23 08:40:00|10648.3|10645.3|10638.6|10635.6|10648.3|10645.3|10638.5|10635.5|0
1716453900000|2024-05-23 08:45:00|10638.5|10635.5|10634.1|10631.1|10639.2|10636.2|10631.8|10628.8|0
1716454200000|2024-05-23 08:50:00|10633.7|10630.7|10633.7|10630.7|10634.4|10631.4|10631.6|10628.6|0
1716454500000|2024-05-23 08:55:00|10633.9|10630.9|10637.3|10634.3|10637.3|10634.3|10633.9|10630.9|0
1716454800000|2024-05-23 09:00:00|10637.1|10634.1|10636.1|10633.1|10638|10635|10635|10632|0
1716455100000|2024-05-23 09:05:00|10636.2|10633.2|10634.2|10631.2|10636.4|10633.4|10633.8|10630.8|0
1716455400000|2024-05-23 09:10:00|10634.1|10631.1|10635.5|10632.5|10636.1|10633.1|10633.4|10630.4|0
1716455700000|2024-05-23 09:15:00|10635.7|10632.7|10630.7|10627.7|10635.7|10632.7|10629|10626|0
1716456000000|2024-05-23 09:20:00|10630.6|10627.6|10631.7|10628.7|10632.5|10629.5|10629.6|10626.6|0
1716456300000|2024-05-23 09:25:00|10631.6|10628.6|10634.4|10631.4|10634.9|10631.9|10629.3|10626.3|0
1716456600000|2024-05-23 09:30:00|10634.5|10631.5|10635.6|10632.6|10635.6|10632.6|10634.4|10631.4|0
1716456900000|2024-05-23 09:35:00|10635.5|10632.5|10635|10632|10636|10633|10634|10631|0
1716457200000|2024-05-23 09:40:00|10635.1|10632.1|10638.2|10635.2|10638.3|10635.3|10634.3|10631.3|0
1716457500000|2024-05-23 09:45:00|10638.1|10635.1|10637.3|10634.3|10638.7|10635.7|10635.3|10632.3|0
1716457800000|2024-05-23 09:50:00|10637.2|10634.2|10636.4|10633.4|10638.8|10635.8|10634.5|10631.5|0
1716458100000|2024-05-23 09:55:00|10636.5|10633.5|10635.7|10632.7|10637.9|10634.9|10635.7|10632.7|0
1716458400000|2024-05-23 10:00:00|10636.1|10633.1|10636|10633|10636.8|10633.8|10634.3|10631.3|0
1716458700000|2024-05-23 10:05:00|10635.9|10632.9|10635.1|10632.1|10635.9|10632.9|10633.9|10630.9|0
1716459000000|2024-05-23 10:10:00|10635.2|10632.2|10642.8|10639.8|10643|10640|10635.2|10632.2|0
1716459300000|2024-05-23 10:15:00|10642.9|10639.9|10643.1|10640.1|10644|10641|10642|10639|0
1716459600000|2024-05-23 10:20:00|10643.2|10640.2|10643.9|10640.9|10645.1|10642.1|10643.2|10640.2|0
1716459900000|2024-05-23 10:25:00|10643.8|10640.8|10645.3|10642.3|10645.9|10642.9|10642.9|10639.9|0
1716460200000|2024-05-23 10:30:00|10645.4|10642.4|10650.5|10647.5|10650.7|10647.7|10645.2|10642.2|0
1716460500000|2024-05-23 10:35:00|10650.7|10647.7|10650.5|10647.5|10651|10648|10647.3|10644.3|0
1716460800000|2024-05-23 10:40:00|10650.6|10647.6|10652|10649|10652.3|10649.3|10649.4|10646.4|0
1716461100000|2024-05-23 10:45:00|10652.1|10649.1|10652.8|10649.8|10654.8|10651.8|10652.1|10649.1|0
1716461400000|2024-05-23 10:50:00|10652.9|10649.9|10652|10649|10653.2|10650.2|10650.9|10647.9|0
1716461700000|2024-05-23 10:55:00|10652.2|10649.2|10649|10646|10652.7|10649.7|10649|10646|0
1716462000000|2024-05-23 11:00:00|10647.4|10644.4|10650.7|10647.7|10651.3|10648.3|10646|10643|0
1716462300000|2024-05-23 11:05:00|10650.9|10647.9|10656.5|10653.5|10656.5|10653.5|10648.3|10645.3|0
1716462600000|2024-05-23 11:10:00|10657.1|10654.1|10657|10654|10658.5|10655.5|10653.7|10650.7|0
1716462900000|2024-05-23 11:15:00|10658.4|10655.4|10659.2|10656.2|10662.6|10659.6|10657.1|10654.1|0
1716463200000|2024-05-23 11:20:00|10659.1|10656.1|10660.1|10657.1|10662.3|10659.3|10658.4|10655.4|0
1716463500000|2024-05-23 11:25:00|10660.5|10657.5|10661.3|10658.3|10662.3|10659.3|10658.7|10655.7|0
1716463800000|2024-05-23 11:30:00|10661.4|10658.4|10664|10661|10664.8|10661.8|10660.1|10657.1|0
1716464100000|2024-05-23 11:35:00|10663.9|10660.9|10664.4|10661.4|10666.9|10663.9|10663.1|10660.1|0
1716464400000|2024-05-23 11:40:00|10664.5|10661.5|10664.4|10661.4|10665.9|10662.9|10663.4|10660.4|0
1716464700000|2024-05-23 11:45:00|10664.5|10661.5|10661.2|10658.2|10665.1|10662.1|10660.4|10657.4|0
1716465000000|2024-05-23 11:50:00|10661.3|10658.3|10665.3|10662.3|10666.4|10663.4|10661.3|10658.3|0
1716465300000|2024-05-23 11:55:00|10665.2|10662.2|10666.8|10663.8|10666.8|10663.8|10661.3|10658.3|0
1716465600000|2024-05-23 12:00:00|10667.2|10664.2|10667.1|10664.1|10669.8|10666.8|10663.6|10660.6|0
1716465900000|2024-05-23 12:05:00|10667.2|10664.2|10668.9|10665.9|10669.2|10666.2|10664|10661|0
1716466200000|2024-05-23 12:10:00|10669|10666|10671.2|10668.2|10672.2|10669.2|10666.9|10663.9|0
1716466500000|2024-05-23 12:15:00|10671.1|10668.1|10678.1|10675.1|10680.3|10677.3|10670.2|10667.2|0
1716466800000|2024-05-23 12:20:00|10678|10675|10682.5|10679.5|10683.2|10680.2|10678|10675|0
1716467100000|2024-05-23 12:25:00|10682.4|10679.4|10683.2|10680.2|10684.6|10681.6|10678.2|10675.2|0
1716467400000|2024-05-23 12:30:00|10678.5|10675.5|10685.1|10682.1|10685.2|10682.2|10677.9|10674.9|0
1716467700000|2024-05-23 12:35:00|10685.4|10682.4|10674.8|10671.8|10685.7|10682.7|10674.6|10671.6|0
1716468000000|2024-05-23 12:40:00|10675|10672|10682.9|10679.9|10682.9|10679.9|10674|10671|0
1716468300000|2024-05-23 12:45:00|10682.8|10679.8|10686.6|10683.6|10690.1|10687.1|10682.6|10679.6|0
1716468600000|2024-05-23 12:50:00|10686.7|10683.7|10685.3|10682.3|10686.9|10683.9|10683.8|10680.8|0
1716468900000|2024-05-23 12:55:00|10685.1|10682.1|10680.5|10677.5|10685.2|10682.2|10679.1|10676.1|0
1716469200000|2024-05-23 13:00:00|10680.3|10677.3|10675.3|10672.3|10680.4|10677.4|10673.1|10670.1|0
1716469500000|2024-05-23 13:05:00|10675.2|10672.2|10676.8|10673.8|10676.9|10673.9|10672.4|10669.4|0
1716469800000|2024-05-23 13:10:00|10677.3|10674.3|10673.2|10670.2|10680|10677|10673.2|10670.2|0
1716470100000|2024-05-23 13:15:00|10672.5|10669.5|10668.4|10665.4|10676.9|10673.9|10668.4|10665.4|0
1716470400000|2024-05-23 13:20:00|10668.3|10665.3|10661.3|10658.3|10668.5|10665.5|10660.7|10657.7|0
1716470700000|2024-05-23 13:25:00|10662.2|10659.2|10657.1|10654.1|10664|10661|10653.3|10650.3|0
1716471000000|2024-05-23 13:30:00|10656|10653|10589|10587.2|10659.8|10658|10583.3|10581.5|0
1716471300000|2024-05-23 13:35:00|10587.9|10586.1|10566.8|10565|10596.5|10594.7|10563.8|10562|0
1716471600000|2024-05-23 13:40:00|10566.6|10564.8|10556.1|10554.3|10568|10566.2|10543|10541.2|0
1716471900000|2024-05-23 13:45:00|10557.7|10555.9|10547.9|10546.1|10568.3|10566.5|10540.3|10538.5|0
1716472200000|2024-05-23 13:50:00|10548.1|10546.3|10506.5|10504.7|10549.6|10547.8|10501.6|10499.8|0
1716472500000|2024-05-23 13:55:00|10506.3|10504.5|10505.6|10503.8|10509.8|10508|10493.3|10491.5|0
1716472800000|2024-05-23 14:00:00|10504.3|10502.5|10506.4|10504.6|10517.6|10515.8|10492.1|10490.3|0
1716473100000|2024-05-23 14:05:00|10505.9|10504.1|10516.2|10514.4|10525.1|10523.3|10504|10502.2|0
1716473400000|2024-05-23 14:10:00|10516.3|10514.5|10536.4|10534.6|10538.2|10536.4|10516.2|10514.4|0
1716473700000|2024-05-23 14:15:00|10536.5|10534.7|10521.5|10519.7|10539|10537.2|10516.6|10514.8|0
1716474000000|2024-05-23 14:20:00|10521.9|10520.1|10520|10518.2|10523.1|10521.3|10505.7|10503.9|0
1716474300000|2024-05-23 14:25:00|10519.9|10518.1|10533.1|10531.3|10533.9|10532.1|10514.8|10513|0
1716474600000|2024-05-23 14:30:00|10534.7|10532.9|10535.9|10534.1|10541.4|10539.6|10517.9|10516.1|0
1716474900000|2024-05-23 14:35:00|10536.1|10534.3|10540.1|10538.3|10545.8|10544|10534.1|10532.3|0
1716475200000|2024-05-23 14:40:00|10540.3|10538.5|10522.2|10520.4|10541.4|10539.6|10518|10516.2|0
1716475500000|2024-05-23 14:45:00|10522.8|10521|10512.2|10510.4|10527.7|10525.9|10510.6|10508.8|0
1716475800000|2024-05-23 14:50:00|10511.9|10510.1|10488.3|10486.5|10511.9|10510.1|10488.1|10486.3|0
1716476100000|2024-05-23 14:55:00|10488.4|10486.6|10465|10463.2|10490.5|10488.7|10464.6|10462.8|0
1716476400000|2024-05-23 15:00:00|10465.8|10464|10490.5|10488.7|10494.7|10492.9|10465.1|10463.3|0
1716476700000|2024-05-23 15:05:00|10489.4|10487.6|10521.7|10519.9|10522.9|10521.1|10486.4|10484.6|0
1716477000000|2024-05-23 15:10:00|10521.3|10519.5|10520.7|10518.9|10527.6|10525.8|10516.3|10514.5|0
1716477300000|2024-05-23 15:15:00|10520.8|10519|10523.3|10521.5|10531.2|10529.4|10518.6|10516.8|0
1716477600000|2024-05-23 15:20:00|10524.1|10522.3|10544.7|10542.9|10544.7|10542.9|10524.1|10522.3|0
1716477900000|2024-05-23 15:25:00|10544.3|10542.5|10545.1|10543.3|10546.3|10544.5|10539.3|10537.5|0
1716478200000|2024-05-23 15:30:00|10545.6|10543.8|10552.1|10550.3|10553.1|10551.3|10544.4|10542.6|0
1716478500000|2024-05-23 15:35:00|10551.9|10550.1|10565.4|10563.6|10567.1|10565.3|10550.2|10548.4|0
1716478800000|2024-05-23 15:40:00|10565.3|10563.5|10571.3|10569.5|10571.6|10569.8|10562.2|10560.4|0
1716479100000|2024-05-23 15:45:00|10571.5|10569.7|10568|10566.2|10572.5|10570.7|10564.7|10562.9|0
1716479400000|2024-05-23 15:50:00|10568.1|10566.3|10569.7|10567.9|10571.4|10569.6|10566.5|10564.7|0
1716479700000|2024-05-23 15:55:00|10569.6|10567.8|10564.3|10562.5|10573.4|10571.6|10563.2|10561.4|0
1716480000000|2024-05-23 16:00:00|10564.2|10562.4|10571.4|10569.6|10577.5|10575.7|10559.7|10557.9|0
1716480300000|2024-05-23 16:05:00|10571.7|10569.9|10563.3|10561.5|10572.9|10571.1|10560.8|10559|0
1716480600000|2024-05-23 16:10:00|10563.4|10561.6|10551.6|10549.8|10563.4|10561.6|10546.8|10545|0
1716480900000|2024-05-23 16:15:00|10551.7|10549.9|10561.1|10559.3|10561.1|10559.3|10550|10548.2|0
1716481200000|2024-05-23 16:20:00|10560.9|10559.1|10565.6|10563.8|10567.1|10565.3|10556.9|10555.1|0
1716481500000|2024-05-23 16:25:00|10565.7|10563.9|10573.3|10571.5|10573.9|10572.1|10564.1|10562.3|0
1716481800000|2024-05-23 16:30:00|10573.2|10571.4|10569.2|10567.4|10573.8|10572|10567.9|10566.1|0
1716482100000|2024-05-23 16:35:00|10569.4|10567.6|10564.6|10562.8|10573|10571.2|10564.6|10562.8|0
1716482400000|2024-05-23 16:40:00|10564.7|10562.9|10555|10553.2|10567.6|10565.8|10553.5|10551.7|0
1716482700000|2024-05-23 16:45:00|10555.5|10553.7|10536.3|10534.5|10555.5|10553.7|10534.4|10532.6|0
1716483000000|2024-05-23 16:50:00|10536.1|10534.3|10525.7|10523.9|10537.3|10535.5|10520.5|10518.7|0
1716483300000|2024-05-23 16:55:00|10525.8|10524|10516.8|10515|10529.3|10527.5|10516.8|10515|0
1716483600000|2024-05-23 17:00:00|10516.7|10514.9|10509.6|10507.8|10522|10520.2|10507.6|10505.8|0
1716483900000|2024-05-23 17:05:00|10510.6|10508.8|10512.2|10510.4|10519.1|10517.3|10510|10508.2|0
1716484200000|2024-05-23 17:10:00|10512.1|10510.3|10521.8|10520|10523.4|10521.6|10510.3|10508.5|0
1716484500000|2024-05-23 17:15:00|10521.4|10519.6|10511.5|10509.7|10525|10523.2|10510.6|10508.8|0
1716484800000|2024-05-23 17:20:00|10511.3|10509.5|10518|10516.2|10519.1|10517.3|10504.2|10502.4|0
1716485100000|2024-05-23 17:25:00|10517.9|10516.1|10523.5|10521.7|10524.7|10522.9|10513.8|10512|0
1716485400000|2024-05-23 17:30:00|10523.6|10521.8|10517.8|10516|10524.9|10523.1|10515|10513.2|0
1716485700000|2024-05-23 17:35:00|10517.6|10515.8|10485.5|10483.7|10518.4|10516.6|10484.5|10482.7|0
1716486000000|2024-05-23 17:40:00|10485.1|10483.3|10467.1|10465.3|10500.8|10499|10464.7|10462.9|0
1716486300000|2024-05-23 17:45:00|10466.9|10465.1|10466|10464.2|10473.4|10471.6|10463.5|10461.7|0
1716486600000|2024-05-23 17:50:00|10465.9|10464.1|10451.8|10450|10471.3|10469.5|10442.5|10440.7|0
1716486900000|2024-05-23 17:55:00|10451.6|10449.8|10431.3|10429.5|10453.9|10452.1|10430.2|10428.4|0
1716487200000|2024-05-23 18:00:00|10431.5|10429.7|10415|10413.2|10434.3|10432.5|10414.1|10412.3|0
1716487500000|2024-05-23 18:05:00|10414.2|10412.4|10423.5|10421.7|10424.8|10423|10406.1|10404.3|0
1716487800000|2024-05-23 18:10:00|10423|10421.2|10416.7|10414.9|10428.3|10426.5|10407|10405.2|0
1716488100000|2024-05-23 18:15:00|10416.4|10414.6|10400.3|10398.5|10431.4|10429.6|10398.9|10397.1|0
1716488400000|2024-05-23 18:20:00|10399.6|10397.8|10390.7|10388.9|10412.9|10411.1|10390.6|10388.8|0
1716488700000|2024-05-23 18:25:00|10390.5|10388.7|10401.4|10399.6|10412.7|10410.9|10390.5|10388.7|0
1716489000000|2024-05-23 18:30:00|10401.2|10399.4|10390.4|10388.6|10401.5|10399.7|10382.7|10380.9|0
1716489300000|2024-05-23 18:35:00|10390.8|10389|10409|10407.2|10409.4|10407.6|10386.6|10384.8|0
1716489600000|2024-05-23 18:40:00|10408.9|10407.1|10386.7|10384.9|10413.1|10411.3|10386.7|10384.9|0
1716489900000|2024-05-23 18:45:00|10387.1|10385.3|10379.2|10377.4|10393.3|10391.5|10375.9|10374.1|0
1716490200000|2024-05-23 18:50:00|10379.1|10377.3|10369.3|10367.5|10381.9|10380.1|10367.8|10366|0
1716490500000|2024-05-23 18:55:00|10369.6|10367.8|10372.8|10371|10377|10375.2|10368.7|10366.9|0
1716490800000|2024-05-23 19:00:00|10372.5|10370.7|10370.9|10369.1|10390.4|10388.6|10369.9|10368.1|0
1716491100000|2024-05-23 19:05:00|10371.1|10369.3|10373.9|10372.1|10378.3|10376.5|10358.8|10357|0
1716491400000|2024-05-23 19:10:00|10373.4|10371.6|10370.7|10368.9|10373.4|10371.6|10357.2|10355.4|0
1716491700000|2024-05-23 19:15:00|10370.4|10368.6|10366.7|10364.9|10375.1|10373.3|10357.9|10356.1|0
1716492000000|2024-05-23 19:20:00|10368.3|10366.5|10369.8|10368|10375.7|10373.9|10357.4|10355.6|0
1716492300000|2024-05-23 19:25:00|10369.1|10367.3|10370.1|10368.3|10375.2|10373.4|10366|10364.2|0
1716492600000|2024-05-23 19:30:00|10369.7|10367.9|10392.1|10390.3|10392.2|10390.4|10369.7|10367.9|0
1716492900000|2024-05-23 19:35:00|10392.2|10390.4|10398.8|10397|10399.2|10397.4|10389.5|10387.7|0
1716493200000|2024-05-23 19:40:00|10398.5|10396.7|10402.9|10401.1|10404.5|10402.7|10391.4|10389.6|0
1716493500000|2024-05-23 19:45:00|10402.8|10401|10403.9|10402.1|10408.5|10406.7|10399|10397.2|0
1716493800000|2024-05-23 19:50:00|10404.6|10402.8|10422.2|10420.4|10424.2|10422.4|10401.9|10400.1|0
1716494100000|2024-05-23 19:55:00|10422|10420.2|10415.5|10413.7|10422|10420.2|10403.5|10401.7|0
1716494400000|2024-05-23 20:00:00|10416.1|10413.1|10409.9|10406.9|10422.8|10419.8|10402.1|10399.1|0
1716494700000|2024-05-23 20:05:00|10410|10407|10414.8|10411.8|10421.7|10418.7|10408.3|10405.3|0
1716495000000|2024-05-23 20:10:00|10414.2|10411.2|10406.5|10403.5|10414.6|10411.6|10406.5|10403.5|0
1716495300000|2024-05-23 20:15:00|10406.6|10403.6|10408.4|10405.4|10410|10407|10405.5|10402.5|0
1716495600000|2024-05-23 20:20:00|10408.5|10405.5|10406.7|10403.7|10409|10406|10406.5|10403.5|0
1716495900000|2024-05-23 20:25:00|10406.8|10403.8|10411.4|10408.4|10411.5|10408.5|10406.6|10403.6|0
1716496200000|2024-05-23 20:30:00|10411.7|10408.7|10409.7|10406.7|10411.9|10408.9|10409.1|10406.1|0
1716496500000|2024-05-23 20:35:00|10409.5|10406.5|10411|10408|10411|10408|10408.9|10405.9|0
1716496800000|2024-05-23 20:40:00|10410.9|10407.9|10411|10408|10413.1|10410.1|10410.9|10407.9|0
1716497100000|2024-05-23 20:45:00|10410.9|10407.9|10408.9|10405.9|10411.3|10408.3|10408.9|10405.9|0
1716497400000|2024-05-23 20:50:00|10409|10406|10411|10408|10411.7|10408.7|10409|10406|0
1716497700000|2024-05-23 20:55:00|10411.1|10408.1|10409|10406|10411.1|10408.1|10406.8|10403.8|0
1716498000000|2024-05-23 21:00:00|10409.1|10406.1|10409.6|10406.6|10410.4|10407.4|10409|10406|0
1716498300000|2024-05-23 21:05:00|10409.4|10406.4|10407.5|10404.5|10409.8|10406.8|10406|10403|0
1716498600000|2024-05-23 21:10:00|10407.4|10404.4|10408.2|10405.2|10408.5|10405.5|10407.2|10404.2|0
1716498900000|2024-05-23 21:15:00|10408.1|10405.1|10409.3|10406.3|10409.4|10406.4|10408.1|10405.1|0
1716499200000|2024-05-23 21:20:00|10409.4|10406.4|10409.1|10406.1|10409.7|10406.7|10409.1|10406.1|0
1716499500000|2024-05-23 21:25:00|10409|10406|10409.4|10406.4|10409.6|10406.6|10408.8|10405.8|0
1716499800000|2024-05-23 21:30:00|10409.3|10406.3|10408.1|10405.1|10409.3|10406.3|10408|10405|0
1716500100000|2024-05-23 21:35:00|10408.2|10405.2|10409|10406|10409.2|10406.2|10407.6|10404.6|0
1716500400000|2024-05-23 21:40:00|10409.1|10406.1|10409.6|10406.6|10409.8|10406.8|10408.6|10405.6|0
1716500700000|2024-05-23 21:45:00|10409.5|10406.5|10402.4|10399.4|10409.8|10406.8|10402.4|10399.4|0
1716501000000|2024-05-23 21:50:00|10402.3|10399.3|10402.8|10399.8|10403|10400|10399.9|10396.9|0
1716501300000|2024-05-23 21:55:00|10402.9|10399.9|10405.8|10402.8|10405.8|10402.8|10402.9|10399.9|0
1716501600000|2024-05-23 22:00:00|10406|10403|10413.7|10410.7|10413.9|10410.9|10405.9|10402.9|0
1716501900000|2024-05-23 22:05:00|10414|10411|10411.9|10408.9|10415.6|10412.6|10410.8|10407.8|0
1716502200000|2024-05-23 22:10:00|10412.1|10409.1|10411.5|10408.5|10412.5|10409.5|10411.5|10408.5|0
1716502500000|2024-05-23 22:15:00|10411.4|10408.4|10413|10410|10414|10411|10410.5|10407.5|0
1716502800000|2024-05-23 22:20:00|10412.9|10409.9|10413.6|10410.6|10414.3|10411.3|10412.4|10409.4|0
1716503100000|2024-05-23 22:25:00|10413.5|10410.5|10416.3|10413.3|10416.3|10413.3|10413.4|10410.4|0
1716503400000|2024-05-23 22:30:00|10416.4|10413.4|10415.3|10412.3|10416.8|10413.8|10415.2|10412.2|0
1716503700000|2024-05-23 22:35:00|10415.2|10412.2|10415.4|10412.4|10417|10414|10411.1|10408.1|0
1716504000000|2024-05-23 22:40:00|10415.2|10412.2|10415.4|10412.4|10416|10413|10414.8|10411.8|0
1716504300000|2024-05-23 22:45:00|10415.3|10412.3|10415.1|10412.1|10416.2|10413.2|10414.5|10411.5|0
1716504600000|2024-05-23 22:50:00|10415.3|10412.3|10419.6|10416.6|10420.2|10417.2|10415.2|10412.2|0
1716504900000|2024-05-23 22:55:00|10419.7|10416.7|10418.5|10415.5|10420.3|10417.3|10418.4|10415.4|0
1716505200000|2024-05-23 23:00:00|10418.3|10415.3|10419|10416|10420.4|10417.4|10417.4|10414.4|0
1716505500000|2024-05-23 23:05:00|10418.6|10415.6|10418.3|10415.3|10418.9|10415.9|10416.7|10413.7|0
1716505800000|2024-05-23 23:10:00|10418.2|10415.2|10419.7|10416.7|10420|10417|10417.9|10414.9|0
1716506100000|2024-05-23 23:15:00|10419.6|10416.6|10421.5|10418.5|10421.6|10418.6|10418.7|10415.7|0
1716506400000|2024-05-23 23:20:00|10421.4|10418.4|10422.7|10419.7|10423.1|10420.1|10421.4|10418.4|0
1716506700000|2024-05-23 23:25:00|10422|10419|10423.6|10420.6|10424.3|10421.3|10421.8|10418.8|0
1716507000000|2024-05-23 23:30:00|10423.5|10420.5|10423.6|10420.6|10424.1|10421.1|10422.6|10419.6|0
1716507300000|2024-05-23 23:35:00|10423.5|10420.5|10424.9|10421.9|10424.9|10421.9|10422.8|10419.8|0
1716507600000|2024-05-23 23:40:00|10424.8|10421.8|10424.5|10421.5|10425.5|10422.5|10423.6|10420.6|0
1716507900000|2024-05-23 23:45:00|10424.3|10421.3|10424.8|10421.8|10425|10422|10423.9|10420.9|0
1716508200000|2024-05-23 23:50:00|10424.7|10421.7|10422.3|10419.3|10424.9|10421.9|10422.3|10419.3|0
1716508500000|2024-05-23 23:55:00|10422.2|10419.2|10424.7|10419.7|10425|10420.9|10422|10419|0
1716508800000|2024-05-24 00:00:00|10424.2|10419.2|10425.4|10420.4|10426.2|10421.2|10421.7|10416.7|0
1716509100000|2024-05-24 00:05:00|10425.3|10420.3|10425.1|10420.1|10426.4|10421.4|10422.8|10417.8|0
1716509400000|2024-05-24 00:10:00|10425|10420|10423.5|10418.5|10425.6|10420.6|10421.2|10416.2|0
1716509700000|2024-05-24 00:15:00|10423.6|10418.6|10425.7|10420.7|10426.6|10421.6|10423.6|10418.6|0
1716510000000|2024-05-24 00:20:00|10425.8|10420.8|10429.3|10424.3|10429.9|10424.9|10425.6|10420.6|0
1716510300000|2024-05-24 00:25:00|10429.2|10424.2|10429.9|10424.9|10430.8|10425.8|10428.7|10423.7|0
1716510600000|2024-05-24 00:30:00|10429.8|10424.8|10431.2|10426.2|10431.6|10426.6|10428.8|10423.8|0
1716510900000|2024-05-24 00:35:00|10431.1|10426.1|10433.8|10428.8|10434.9|10429.9|10430.2|10425.2|0
1716511200000|2024-05-24 00:40:00|10433.9|10428.9|10435.3|10430.3|10435.3|10430.3|10433|10428|0
1716511500000|2024-05-24 00:45:00|10435.2|10430.2|10435.2|10430.2|10437.2|10432.2|10434.4|10429.4|0
1716511800000|2024-05-24 00:50:00|10435.3|10430.3|10437.3|10432.3|10438.4|10433.4|10435.3|10430.3|0
1716512100000|2024-05-24 00:55:00|10437.4|10432.4|10435|10430|10437.5|10432.5|10434.4|10429.4|0
1716512400000|2024-05-24 01:00:00|10434.5|10429.5|10434.8|10429.8|10437.2|10432.2|10434.4|10429.4|0
1716512700000|2024-05-24 01:05:00|10435|10430|10433.1|10428.1|10435.6|10430.6|10432.6|10427.6|0
1716513000000|2024-05-24 01:10:00|10433.2|10428.2|10436.1|10431.1|10436.6|10431.6|10432.6|10427.6|0
1716513300000|2024-05-24 01:15:00|10436.2|10431.2|10438.9|10433.9|10438.9|10433.9|10435.1|10430.1|0
1716513600000|2024-05-24 01:20:00|10438.8|10433.8|10438.8|10433.8|10439.3|10434.3|10437.1|10432.1|0
1716513900000|2024-05-24 01:25:00|10438.9|10433.9|10436.9|10431.9|10439|10434|10436.5|10431.5|0
1716514200000|2024-05-24 01:30:00|10437|10432|10436.4|10431.4|10437.9|10432.9|10435.1|10430.1|0
1716514500000|2024-05-24 01:35:00|10436.3|10431.3|10439.2|10434.2|10439.3|10434.3|10435.6|10430.6|0
1716514800000|2024-05-24 01:40:00|10439.1|10434.1|10439.2|10434.2|10439.8|10434.8|10437.9|10432.9|0
1716515100000|2024-05-24 01:45:00|10439.1|10434.1|10440.4|10435.4|10440.4|10435.4|10437.4|10432.4|0
1716515400000|2024-05-24 01:50:00|10440.2|10435.2|10441.8|10436.8|10441.8|10436.8|10439.8|10434.8|0
1716515700000|2024-05-24 01:55:00|10441.6|10436.6|10439|10434|10441.8|10436.8|10438.8|10433.8|0
1716516000000|2024-05-24 02:00:00|10439.2|10434.2|10437.6|10432.6|10439.9|10434.9|10437.6|10432.6|0
1716516300000|2024-05-24 02:05:00|10437.7|10432.7|10437.6|10432.6|10438.4|10433.4|10437.3|10432.3|0
1716516600000|2024-05-24 02:10:00|10437.5|10432.5|10434.4|10429.4|10437.5|10432.5|10433.9|10428.9|0
1716516900000|2024-05-24 02:15:00|10434.5|10429.5|10435.8|10430.8|10436.3|10431.3|10434.4|10429.4|0
1716517200000|2024-05-24 02:20:00|10435.7|10430.7|10439.2|10434.2|10440.6|10435.6|10435.2|10430.2|0
1716517500000|2024-05-24 02:25:00|10439.1|10434.1|10440.3|10435.3|10440.7|10435.7|10439|10434|0
1716517800000|2024-05-24 02:30:00|10440.2|10435.2|10439.9|10434.9|10440.6|10435.6|10438.8|10433.8|0
1716518100000|2024-05-24 02:35:00|10439.8|10434.8|10439.1|10434.1|10440|10435|10438.3|10433.3|0
1716518400000|2024-05-24 02:40:00|10439.2|10434.2|10437.1|10432.1|10439.2|10434.2|10436.6|10431.6|0
1716518700000|2024-05-24 02:45:00|10437.2|10432.2|10439.7|10434.7|10440.7|10435.7|10436.5|10431.5|0
1716519000000|2024-05-24 02:50:00|10439.6|10434.6|10438.8|10433.8|10440.4|10435.4|10438.8|10433.8|0
1716519300000|2024-05-24 02:55:00|10438.9|10433.9|10437.2|10432.2|10439.9|10434.9|10436.9|10431.9|0
1716519600000|2024-05-24 03:00:00|10437.1|10432.1|10437.7|10432.7|10438.2|10433.2|10436.7|10431.7|0
1716519900000|2024-05-24 03:05:00|10437.8|10432.8|10436.3|10431.3|10438|10433|10436.2|10431.2|0
1716520200000|2024-05-24 03:10:00|10436.2|10431.2|10435.7|10430.7|10437.1|10432.1|10435.1|10430.1|0
1716520500000|2024-05-24 03:15:00|10435.6|10430.6|10437.4|10432.4|10437.5|10432.5|10434.9|10429.9|0
1716520800000|2024-05-24 03:20:00|10437.2|10432.2|10437.3|10432.3|10437.9|10432.9|10436.8|10431.8|0
1716521100000|2024-05-24 03:25:00|10437.2|10432.2|10436.4|10431.4|10437.9|10432.9|10436.4|10431.4|0
1716521400000|2024-05-24 03:30:00|10436.5|10431.5|10435.5|10430.5|10437.3|10432.3|10434.7|10429.7|0
1716521700000|2024-05-24 03:35:00|10435.6|10430.6|10436.8|10431.8|10436.9|10431.9|10435.1|10430.1|0
1716522000000|2024-05-24 03:40:00|10436.7|10431.7|10435.2|10430.2|10436.9|10431.9|10434.8|10429.8|0
1716522300000|2024-05-24 03:45:00|10435|10430|10431.1|10426.1|10435.2|10430.2|10430.9|10425.9|0
1716522600000|2024-05-24 03:50:00|10430.9|10425.9|10430.7|10425.7|10432.2|10427.2|10429.9|10424.9|0
1716522900000|2024-05-24 03:55:00|10430.6|10425.6|10431.2|10426.2|10431.7|10426.7|10430.6|10425.6|0
1716523200000|2024-05-24 04:00:00|10431.3|10426.3|10432.3|10427.3|10432.3|10427.3|10431.1|10426.1|0
1716523500000|2024-05-24 04:05:00|10432.1|10427.1|10431|10426|10432.5|10427.5|10430.1|10425.1|0
1716523800000|2024-05-24 04:10:00|10431.3|10426.3|10434.1|10429.1|10434.3|10429.3|10431.3|10426.3|0
1716524100000|2024-05-24 04:15:00|10434.2|10429.2|10433|10428|10434.4|10429.4|10432.7|10427.7|0
1716524400000|2024-05-24 04:20:00|10432.9|10427.9|10431.4|10426.4|10433|10428|10430.9|10425.9|0
1716524700000|2024-05-24 04:25:00|10431.3|10426.3|10431.3|10426.3|10431.8|10426.8|10430.5|10425.5|0
1716525000000|2024-05-24 04:30:00|10431.2|10426.2|10429.5|10424.5|10431.3|10426.3|10429.5|10424.5|0
1716525300000|2024-05-24 04:35:00|10429.1|10424.1|10429.8|10424.8|10430.4|10425.4|10429.1|10424.1|0
1716525600000|2024-05-24 04:40:00|10429.6|10424.6|10431|10426|10431|10426|10429.1|10424.1|0
1716525900000|2024-05-24 04:45:00|10431.1|10426.1|10432.3|10427.3|10433.4|10428.4|10430.6|10425.6|0
1716526200000|2024-05-24 04:50:00|10432.2|10427.2|10431.8|10426.8|10432.4|10427.4|10431|10426|0
1716526500000|2024-05-24 04:55:00|10431.7|10426.7|10432.1|10427.1|10433|10428|10431.7|10426.7|0
1716526800000|2024-05-24 05:00:00|10431.6|10426.6|10432|10427|10432.3|10427.3|10430.6|10425.6|0
1716527100000|2024-05-24 05:05:00|10432.6|10427.6|10431|10426|10433.5|10428.5|10431|10426|0
1716527400000|2024-05-24 05:10:00|10430.9|10425.9|10432.4|10427.4|10432.5|10427.5|10430.7|10425.7|0
1716527700000|2024-05-24 05:15:00|10432.5|10427.5|10431.8|10426.8|10433|10428|10431.7|10426.7|0
1716528000000|2024-05-24 05:20:00|10431.7|10426.7|10432.8|10427.8|10433.1|10428.1|10431.1|10426.1|0
1716528300000|2024-05-24 05:25:00|10433.2|10428.2|10432.9|10427.9|10433.7|10428.7|10431.9|10426.9|0
1716528600000|2024-05-24 05:30:00|10432.8|10427.8|10432.1|10427.1|10433.4|10428.4|10431.8|10426.8|0
1716528900000|2024-05-24 05:35:00|10432.2|10427.2|10429.4|10424.4|10432.2|10427.2|10427.7|10422.7|0
1716529200000|2024-05-24 05:40:00|10429.2|10424.2|10428.3|10423.3|10429.5|10424.5|10426.9|10421.9|0
1716529500000|2024-05-24 05:45:00|10428.2|10423.2|10428.9|10423.9|10429.7|10424.7|10427.5|10422.5|0
1716529800000|2024-05-24 05:50:00|10428.8|10423.8|10428.8|10423.8|10429.5|10424.5|10428.2|10423.2|0
1716530100000|2024-05-24 05:55:00|10428.9|10423.9|10430.1|10425.1|10430.7|10425.7|10428.1|10423.1|0
1716530400000|2024-05-24 06:00:00|10430.2|10425.2|10426.6|10421.6|10431.5|10426.5|10425.8|10420.8|0
1716530700000|2024-05-24 06:05:00|10426.5|10421.5|10429.4|10424.4|10430|10425|10425.9|10420.9|0
1716531000000|2024-05-24 06:10:00|10429.3|10424.3|10425.8|10420.8|10429.3|10424.3|10423.6|10418.6|0
1716531300000|2024-05-24 06:15:00|10425.9|10420.9|10422.6|10417.6|10427.1|10422.1|10422.1|10417.1|0
1716531600000|2024-05-24 06:20:00|10422.4|10417.4|10422.9|10417.9|10423.6|10418.6|10419.7|10414.7|0
1716531900000|2024-05-24 06:25:00|10423.1|10418.1|10425.8|10420.8|10426.8|10421.8|10422.4|10417.4|0
1716532200000|2024-05-24 06:30:00|10425.7|10420.7|10424.2|10419.2|10426.7|10421.7|10423|10418|0
1716532500000|2024-05-24 06:35:00|10424.1|10419.1|10422.2|10417.2|10425|10420|10421.7|10416.7|0
1716532800000|2024-05-24 06:40:00|10422.1|10417.1|10423.1|10418.1|10425.6|10420.6|10421.8|10416.8|0
1716533100000|2024-05-24 06:45:00|10423.2|10418.2|10420.5|10415.5|10424.1|10419.1|10419.2|10414.2|0
1716533400000|2024-05-24 06:50:00|10420.7|10415.7|10421.9|10416.9|10422.1|10417.1|10419.6|10414.6|0
1716533700000|2024-05-24 06:55:00|10421.8|10416.8|10420.7|10415.7|10422.9|10417.9|10418.6|10413.6|0
1716534000000|2024-05-24 07:00:00|10421|10416|10424.9|10419.9|10427.6|10422.6|10419.9|10414.9|0
1716534300000|2024-05-24 07:05:00|10425.2|10420.2|10422.2|10417.2|10425.2|10420.2|10420.7|10415.7|0
1716534600000|2024-05-24 07:10:00|10421.4|10416.4|10418.8|10413.8|10422.5|10417.5|10416.1|10411.1|0
1716534900000|2024-05-24 07:15:00|10418.5|10413.5|10420.1|10415.1|10421|10416|10415.1|10410.1|0
1716535200000|2024-05-24 07:20:00|10420|10415|10421.9|10416.9|10422.3|10417.3|10416.7|10411.7|0
1716535500000|2024-05-24 07:25:00|10421.2|10416.2|10423.4|10418.4|10424.9|10419.9|10420.3|10415.3|0
1716535800000|2024-05-24 07:30:00|10423.1|10418.1|10418.6|10413.6|10423.5|10418.5|10416.5|10411.5|0
1716536100000|2024-05-24 07:35:00|10418.7|10413.7|10424.7|10419.7|10425.8|10420.8|10418.4|10413.4|0
1716536400000|2024-05-24 07:40:00|10424.5|10419.5|10421.7|10416.7|10426.1|10421.1|10421.4|10416.4|0
1716536700000|2024-05-24 07:45:00|10421.5|10416.5|10429.2|10424.2|10430.5|10425.5|10421.1|10416.1|0
1716537000000|2024-05-24 07:50:00|10429|10424|10427|10422|10429.2|10424.2|10425|10420|0
1716537300000|2024-05-24 07:55:00|10427.1|10422.1|10428.8|10423.8|10429.8|10424.8|10427.1|10422.1|0
1716537600000|2024-05-24 08:00:00|10428.4|10423.4|10430.1|10427.1|10435.6|10432.6|10424.8|10421.8|0
1716537900000|2024-05-24 08:05:00|10430|10427|10435.6|10432.6|10436.3|10433.3|10428.2|10425.2|0
1716538200000|2024-05-24 08:10:00|10435.7|10432.7|10442.9|10439.9|10443.3|10440.3|10435.7|10432.7|0
1716538500000|2024-05-24 08:15:00|10442.8|10439.8|10440.7|10437.7|10447.5|10444.5|10440.5|10437.5|0
1716538800000|2024-05-24 08:20:00|10440.8|10437.8|10446.3|10443.3|10446.8|10443.8|10439.3|10436.3|0
1716539100000|2024-05-24 08:25:00|10446.1|10443.1|10441.2|10438.2|10446.5|10443.5|10440.3|10437.3|0
1716539400000|2024-05-24 08:30:00|10441.7|10438.7|10444.8|10441.8|10449.2|10446.2|10441.7|10438.7|0
1716539700000|2024-05-24 08:35:00|10444.7|10441.7|10450.6|10447.6|10450.8|10447.8|10443.2|10440.2|0
1716540000000|2024-05-24 08:40:00|10450.7|10447.7|10456.8|10453.8|10458|10455|10450.7|10447.7|0
1716540300000|2024-05-24 08:45:00|10457.1|10454.1|10466.3|10463.3|10466.4|10463.4|10457|10454|0
1716540600000|2024-05-24 08:50:00|10466.8|10463.8|10465.7|10462.7|10468.3|10465.3|10463.6|10460.6|0
1716540900000|2024-05-24 08:55:00|10466.2|10463.2|10459.6|10456.6|10466.6|10463.6|10459.1|10456.1|0
1716541200000|2024-05-24 09:00:00|10459.7|10456.7|10460.8|10457.8|10460.8|10457.8|10457.4|10454.4|0
1716541500000|2024-05-24 09:05:00|10460.9|10457.9|10462.8|10459.8|10462.8|10459.8|10455.8|10452.8|0
1716541800000|2024-05-24 09:10:00|10462.7|10459.7|10462|10459|10463.9|10460.9|10461.4|10458.4|0
1716542100000|2024-05-24 09:15:00|10462.5|10459.5|10461|10458|10462.9|10459.9|10459.4|10456.4|0
1716542400000|2024-05-24 09:20:00|10460.9|10457.9|10460|10457|10461.7|10458.7|10457.6|10454.6|0
1716542700000|2024-05-24 09:25:00|10460.2|10457.2|10456.4|10453.4|10460.2|10457.2|10453.7|10450.7|0
1716543000000|2024-05-24 09:30:00|10456.8|10453.8|10458|10455|10458|10455|10456.3|10453.3|0
1716543300000|2024-05-24 09:35:00|10457.8|10454.8|10452.2|10449.2|10457.8|10454.8|10451.5|10448.5|0
1716543600000|2024-05-24 09:40:00|10452.3|10449.3|10452|10449|10452.9|10449.9|10450.5|10447.5|0
1716543900000|2024-05-24 09:45:00|10452.1|10449.1|10452.3|10449.3|10452.6|10449.6|10450|10447|0
1716544200000|2024-05-24 09:50:00|10452.4|10449.4|10454.5|10451.5|10454.5|10451.5|10451.5|10448.5|0
1716544500000|2024-05-24 09:55:00|10453.8|10450.8|10455.6|10452.6|10455.9|10452.9|10453.2|10450.2|0
1716544800000|2024-05-24 10:00:00|10455.5|10452.5|10454.5|10451.5|10455.7|10452.7|10450|10447|0
1716545100000|2024-05-24 10:05:00|10454.6|10451.6|10454.2|10451.2|10455.1|10452.1|10452.7|10449.7|0
1716545400000|2024-05-24 10:10:00|10454.3|10451.3|10453.7|10450.7|10455.6|10452.6|10453.2|10450.2|0
1716545700000|2024-05-24 10:15:00|10453.6|10450.6|10457.2|10454.2|10458|10455|10453.2|10450.2|0
1716546000000|2024-05-24 10:20:00|10457.1|10454.1|10460.3|10457.3|10461|10458|10456.9|10453.9|0
1716546300000|2024-05-24 10:25:00|10460.6|10457.6|10460|10457|10461.1|10458.1|10459.3|10456.3|0
1716546600000|2024-05-24 10:30:00|10460.1|10457.1|10458.9|10455.9|10460.6|10457.6|10457.9|10454.9|0
1716546900000|2024-05-24 10:35:00|10458.8|10455.8|10463.6|10460.6|10465.9|10462.9|10457.7|10454.7|0
1716547200000|2024-05-24 10:40:00|10465.3|10462.3|10468.7|10465.7|10469.7|10466.7|10463.5|10460.5|0
1716547500000|2024-05-24 10:45:00|10469|10466|10471.6|10468.6|10472.1|10469.1|10468.9|10465.9|0
1716547800000|2024-05-24 10:50:00|10472.1|10469.1|10472.6|10469.6|10474.5|10471.5|10470.8|10467.8|0
1716548100000|2024-05-24 10:55:00|10473.2|10470.2|10471.1|10468.1|10475.7|10472.7|10471.1|10468.1|0
1716548400000|2024-05-24 11:00:00|10460.6|10457.6|10472.6|10469.6|10473.3|10470.3|10460.6|10457.6|0
1716548700000|2024-05-24 11:05:00|10472.7|10469.7|10474.5|10471.5|10474.5|10471.5|10469.9|10466.9|0
1716549000000|2024-05-24 11:10:00|10473.9|10470.9|10471.8|10468.8|10477.7|10474.7|10471.8|10468.8|0
1716549300000|2024-05-24 11:15:00|10472.1|10469.1|10472.7|10469.7|10474.7|10471.7|10472|10469|0
1716549600000|2024-05-24 11:20:00|10472.8|10469.8|10469.2|10466.2|10473.4|10470.4|10465.2|10462.2|0
1716549900000|2024-05-24 11:25:00|10468.9|10465.9|10464.7|10461.7|10470|10467|10463.6|10460.6|0
1716550200000|2024-05-24 11:30:00|10464.5|10461.5|10458.7|10455.7|10464.7|10461.7|10458.5|10455.5|0
1716550500000|2024-05-24 11:35:00|10458.8|10455.8|10458|10455|10459.2|10456.2|10455|10452|0
1716550800000|2024-05-24 11:40:00|10457.9|10454.9|10459.7|10456.7|10461.4|10458.4|10457.9|10454.9|0
1716551100000|2024-05-24 11:45:00|10459.6|10456.6|10459.7|10456.7|10460.2|10457.2|10458|10455|0
1716551400000|2024-05-24 11:50:00|10459.5|10456.5|10460.3|10457.3|10461.4|10458.4|10457.8|10454.8|0
1716551700000|2024-05-24 11:55:00|10460.2|10457.2|10463.1|10460.1|10468.1|10465.1|10460.1|10457.1|0
1716552000000|2024-05-24 12:00:00|10463|10460|10460.4|10457.4|10463.2|10460.2|10459.7|10456.7|0
1716552300000|2024-05-24 12:05:00|10460.3|10457.3|10459.1|10456.1|10460.3|10457.3|10458.6|10455.6|0
1716552600000|2024-05-24 12:10:00|10459.2|10456.2|10457.6|10454.6|10459.8|10456.8|10457.6|10454.6|0
1716552900000|2024-05-24 12:15:00|10457.7|10454.7|10457|10454|10458|10455|10456.6|10453.6|0
1716553200000|2024-05-24 12:20:00|10456.8|10453.8|10454|10451|10456.9|10453.9|10453.4|10450.4|0
1716553500000|2024-05-24 12:25:00|10454.2|10451.2|10455.8|10452.8|10456.4|10453.4|10452.5|10449.5|0
1716553800000|2024-05-24 12:30:00|10454.8|10451.8|10465.6|10462.6|10465.6|10462.6|10454.8|10451.8|0
1716554100000|2024-05-24 12:35:00|10465.7|10462.7|10471.6|10468.6|10473.4|10470.4|10465.5|10462.5|0
1716554400000|2024-05-24 12:40:00|10471.3|10468.3|10472.8|10469.8|10474.5|10471.5|10469.6|10466.6|0
1716554700000|2024-05-24 12:45:00|10472.7|10469.7|10466.6|10463.6|10475.1|10472.1|10464.8|10461.8|0
1716555000000|2024-05-24 12:50:00|10466.9|10463.9|10462.5|10459.5|10468.5|10465.5|10462.5|10459.5|0
1716555300000|2024-05-24 12:55:00|10462.6|10459.6|10465.2|10462.2|10465.4|10462.4|10461.4|10458.4|0
1716555600000|2024-05-24 13:00:00|10465.4|10462.4|10467|10464|10470.8|10467.8|10465.1|10462.1|0
1716555900000|2024-05-24 13:05:00|10467.2|10464.2|10463.3|10460.3|10467.3|10464.3|10463|10460|0
1716556200000|2024-05-24 13:10:00|10462.2|10459.2|10459.2|10456.2|10462.8|10459.8|10459.2|10456.2|0
1716556500000|2024-05-24 13:15:00|10459.3|10456.3|10464.3|10461.3|10465.7|10462.7|10458.2|10455.2|0
1716556800000|2024-05-24 13:20:00|10464.2|10461.2|10468.5|10465.5|10468.7|10465.7|10461.1|10458.1|0
1716557100000|2024-05-24 13:25:00|10467.1|10464.1|10468.8|10465.8|10471.7|10468.7|10462|10459|0
1716557400000|2024-05-24 13:30:00|10472.1|10469.1|10502.2|10500.4|10502.2|10500.4|10453.5|10451.7|0
1716557700000|2024-05-24 13:35:00|10501.6|10499.8|10466.8|10465|10506.3|10504.5|10466.4|10464.6|0
1716558000000|2024-05-24 13:40:00|10466.5|10464.7|10480.5|10478.7|10484.6|10482.8|10463.8|10462|0
1716558300000|2024-05-24 13:45:00|10481.1|10479.3|10478|10476.2|10493.8|10492|10467.7|10465.9|0
1716558600000|2024-05-24 13:50:00|10477.7|10475.9|10459.7|10457.9|10477.7|10475.9|10454.2|10452.4|0
1716558900000|2024-05-24 13:55:00|10459.5|10457.7|10472.4|10470.6|10473.8|10472|10458.6|10456.8|0
1716559200000|2024-05-24 14:00:00|10476.7|10474.9|10488.4|10486.6|10503.8|10502|10476.7|10474.9|0
1716559500000|2024-05-24 14:05:00|10489.3|10487.5|10490.4|10488.6|10496.4|10494.6|10482.4|10480.6|0
1716559800000|2024-05-24 14:10:00|10490.2|10488.4|10495.4|10493.6|10503|10501.2|10490.2|10488.4|0
1716560100000|2024-05-24 14:15:00|10495.8|10494|10508.1|10506.3|10513.4|10511.6|10495.7|10493.9|0
1716560400000|2024-05-24 14:20:00|10508.5|10506.7|10511.4|10509.6|10513.8|10512|10499.3|10497.5|0
1716560700000|2024-05-24 14:25:00|10511.7|10509.9|10521.4|10519.6|10529.5|10527.7|10509.1|10507.3|0
1716561000000|2024-05-24 14:30:00|10523.2|10521.4|10526.8|10525|10527.6|10525.8|10519.3|10517.5|0
1716561300000|2024-05-24 14:35:00|10526.9|10525.1|10527.4|10525.6|10528.2|10526.4|10517.1|10515.3|0
1716561600000|2024-05-24 14:40:00|10526.5|10524.7|10514.9|10513.1|10529.7|10527.9|10513.7|10511.9|0
1716561900000|2024-05-24 14:45:00|10515.4|10513.6|10530.3|10528.5|10530.9|10529.1|10512.5|10510.7|0
1716562200000|2024-05-24 14:50:00|10530.5|10528.7|10539.6|10537.8|10539.8|10538|10524.3|10522.5|0
1716562500000|2024-05-24 14:55:00|10540|10538.2|10547.6|10545.8|10549.5|10547.7|10540|10538.2|0
1716562800000|2024-05-24 15:00:00|10548|10546.2|10567.6|10565.8|10568.2|10566.4|10545.3|10543.5|0
1716563100000|2024-05-24 15:05:00|10567.4|10565.6|10572.9|10571.1|10576.9|10575.1|10564.1|10562.3|0
1716563400000|2024-05-24 15:10:00|10573|10571.2|10585|10583.2|10587.2|10585.4|10572.7|10570.9|0
1716563700000|2024-05-24 15:15:00|10585.3|10583.5|10584.6|10582.8|10585.5|10583.7|10578.7|10576.9|0
1716564000000|2024-05-24 15:20:00|10584.4|10582.6|10587.1|10585.3|10588.8|10587|10581.7|10579.9|0
1716564300000|2024-05-24 15:25:00|10587.2|10585.4|10574|10572.2|10587.2|10585.4|10573.4|10571.6|0
1716564600000|2024-05-24 15:30:00|10574.2|10572.4|10581|10579.2|10582|10580.2|10573.8|10572|0
1716564900000|2024-05-24 15:35:00|10581.1|10579.3|10560.7|10558.9|10581.1|10579.3|10559.9|10558.1|0
1716565200000|2024-05-24 15:40:00|10560.6|10558.8|10573|10571.2|10575.2|10573.4|10559.2|10557.4|0
1716565500000|2024-05-24 15:45:00|10572.9|10571.1|10565.6|10563.8|10572.9|10571.1|10562.8|10561|0
1716565800000|2024-05-24 15:50:00|10565.7|10563.9|10568.9|10567.1|10569.2|10567.4|10556|10554.2|0
1716566100000|2024-05-24 15:55:00|10569.1|10567.3|10567|10565.2|10569.2|10567.4|10560.2|10558.4|0
1716566400000|2024-05-24 16:00:00|10567.6|10565.8|10566.4|10564.6|10569.4|10567.6|10561.7|10559.9|0
1716566700000|2024-05-24 16:05:00|10566.5|10564.7|10563.1|10561.3|10569.3|10567.5|10561.8|10560|0
1716567000000|2024-05-24 16:10:00|10563.2|10561.4|10568.8|10567|10570.4|10568.6|10562.6|10560.8|0
1716567300000|2024-05-24 16:15:00|10568.7|10566.9|10577.1|10575.3|10580.8|10579|10568.1|10566.3|0
1716567600000|2024-05-24 16:20:00|10577.2|10575.4|10575.9|10574.1|10577.3|10575.5|10570.9|10569.1|0
1716567900000|2024-05-24 16:25:00|10576.2|10574.4|10576.1|10574.3|10581.7|10579.9|10575.4|10573.6|0
1716568200000|2024-05-24 16:30:00|10576.4|10574.6|10577.2|10575.4|10579.6|10577.8|10574.3|10572.5|0
1716568500000|2024-05-24 16:35:00|10577|10575.2|10570.5|10568.7|10578|10576.2|10569.9|10568.1|0
1716568800000|2024-05-24 16:40:00|10570.6|10568.8|10572.4|10570.6|10573.9|10572.1|10567.5|10565.7|0
1716569100000|2024-05-24 16:45:00|10572.3|10570.5|10572.3|10570.5|10574.1|10572.3|10568.4|10566.6|0
1716569400000|2024-05-24 16:50:00|10571.7|10569.9|10584.7|10582.9|10584.9|10583.1|10570.4|10568.6|0
1716569700000|2024-05-24 16:55:00|10584.5|10582.7|10567.8|10566|10584.8|10583|10566.9|10565.1|0
1716570000000|2024-05-24 17:00:00|10568.6|10566.8|10571.7|10569.9|10576.7|10574.9|10568.6|10566.8|0
1716570300000|2024-05-24 17:05:00|10571.8|10570|10568.7|10566.9|10574.9|10573.1|10566.2|10564.4|0
1716570600000|2024-05-24 17:10:00|10568.6|10566.8|10577.5|10575.7|10577.8|10576|10567.3|10565.5|0
1716570900000|2024-05-24 17:15:00|10577.4|10575.6|10577.3|10575.5|10579.6|10577.8|10571.1|10569.3|0
1716571200000|2024-05-24 17:20:00|10577.9|10576.1|10583.3|10581.5|10583.4|10581.6|10575.6|10573.8|0
1716571500000|2024-05-24 17:25:00|10585|10583.2|10582.4|10580.6|10588.1|10586.3|10581.8|10580|0
1716571800000|2024-05-24 17:30:00|10582.3|10580.5|10576.8|10575|10582.5|10580.7|10573.9|10572.1|0
1716572100000|2024-05-24 17:35:00|10577.1|10575.3|10584.5|10582.7|10584.5|10582.7|10577.1|10575.3|0
1716572400000|2024-05-24 17:40:00|10584.9|10583.1|10580.3|10578.5|10585.1|10583.3|10577.3|10575.5|0
1716572700000|2024-05-24 17:45:00|10580.4|10578.6|10581.4|10579.6|10581.4|10579.6|10576.1|10574.3|0
1716573000000|2024-05-24 17:50:00|10581.5|10579.7|10586.3|10584.5|10587.8|10586|10580.5|10578.7|0
1716573300000|2024-05-24 17:55:00|10586.4|10584.6|10586.9|10585.1|10592.1|10590.3|10585.9|10584.1|0
1716573600000|2024-05-24 18:00:00|10586.8|10585|10593.4|10591.6|10593.9|10592.1|10584.9|10583.1|0
1716573900000|2024-05-24 18:05:00|10593.5|10591.7|10599.7|10597.9|10600.5|10598.7|10592.1|10590.3|0
1716574200000|2024-05-24 18:10:00|10599.8|10598|10596.8|10595|10599.8|10598|10592.4|10590.6|0
1716574500000|2024-05-24 18:15:00|10596.9|10595.1|10602.7|10600.9|10604.7|10602.9|10595.7|10593.9|0
1716574800000|2024-05-24 18:20:00|10602.8|10601|10584.1|10582.3|10602.9|10601.1|10584.1|10582.3|0
1716575100000|2024-05-24 18:25:00|10583.9|10582.1|10585.9|10584.1|10588.8|10587|10583.8|10582|0
1716575400000|2024-05-24 18:30:00|10586|10584.2|10577.5|10575.7|10586|10584.2|10576.5|10574.7|0
1716575700000|2024-05-24 18:35:00|10577.6|10575.8|10582.2|10580.4|10582.3|10580.5|10574.4|10572.6|0
1716576000000|2024-05-24 18:40:00|10582.1|10580.3|10574.3|10572.5|10582.6|10580.8|10574.3|10572.5|0
1716576300000|2024-05-24 18:45:00|10573|10571.2|10578|10576.2|10579.7|10577.9|10573|10571.2|0
1716576600000|2024-05-24 18:50:00|10577.9|10576.1|10574.2|10572.4|10579.5|10577.7|10573.9|10572.1|0
1716576900000|2024-05-24 18:55:00|10574.1|10572.3|10568|10566.2|10575.2|10573.4|10566.2|10564.4|0
1716577200000|2024-05-24 19:00:00|10566.7|10564.9|10549.6|10547.8|10566.8|10565|10543.2|10541.4|0
1716577500000|2024-05-24 19:05:00|10550.6|10548.8|10553.7|10551.9|10558.7|10556.9|10549|10547.2|0
1716577800000|2024-05-24 19:10:00|10553.6|10551.8|10555.2|10553.4|10559.3|10557.5|10553.6|10551.8|0
1716578100000|2024-05-24 19:15:00|10554.9|10553.1|10563.3|10561.5|10563.3|10561.5|10552.8|10551|0
1716578400000|2024-05-24 19:20:00|10563.4|10561.6|10561.2|10559.4|10563.7|10561.9|10559|10557.2|0
1716578700000|2024-05-24 19:25:00|10561|10559.2|10560.2|10558.4|10564.9|10563.1|10558.8|10557|0
1716579000000|2024-05-24 19:30:00|10559.8|10558|10564|10562.2|10565|10563.2|10556.8|10555|0
1716579300000|2024-05-24 19:35:00|10563.9|10562.1|10570.9|10569.1|10573|10571.2|10560.9|10559.1|0
1716579600000|2024-05-24 19:40:00|10570.8|10569|10563|10561.2|10571.1|10569.3|10559.8|10558|0
1716579900000|2024-05-24 19:45:00|10562.6|10560.8|10561|10559.2|10567.2|10565.4|10561|10559.2|0
1716580200000|2024-05-24 19:50:00|10563|10561.2|10568.4|10566.6|10569.5|10567.7|10556.9|10555.1|0
1716580500000|2024-05-24 19:55:00|10567.8|10566|10573.2|10571.4|10574.4|10572.6|10562.7|10560.9|0
1716580800000|2024-05-24 20:00:00|10573.8|10570.8|10577.5|10574.5|10580.6|10577.6|10571|10568|0
1716581100000|2024-05-24 20:05:00|10577.6|10574.6|10578.2|10575.2|10579.2|10576.2|10576.9|10573.9|0
1716581400000|2024-05-24 20:10:00|10578.1|10575.1|10575.8|10572.8|10578.1|10575.1|10575.3|10572.3|0
1716581700000|2024-05-24 20:15:00|10575.7|10572.7|10568.8|10565.8|10576.2|10573.2|10568.7|10565.7|0
1716582000000|2024-05-24 20:20:00|10568.9|10565.9|10571.6|10568.6|10571.7|10568.7|10568.8|10565.8|0
1716582300000|2024-05-24 20:25:00|10571.7|10568.7|10572.5|10569.5|10572.9|10569.9|10571.5|10568.5|0
1716582600000|2024-05-24 20:30:00|10572.2|10569.2|10571.6|10568.6|10572.3|10569.3|10571.3|10568.3|0
1716582900000|2024-05-24 20:35:00|10571.7|10568.7|10572|10569|10572|10569|10571.1|10568.1|0
1716583200000|2024-05-24 20:40:00|10571.9|10568.9|10572.6|10569.6|10572.6|10569.6|10571.9|10568.9|0
1716583500000|2024-05-24 20:45:00|10572.5|10569.5|10572.4|10569.4|10573.8|10570.8|10572|10569|0
1716583800000|2024-05-24 20:50:00|10572.3|10569.3|10574.7|10571.7|10574.7|10571.7|10572.3|10569.3|0
1716584100000|2024-05-24 20:55:00|10574.9|10571.9|10576|10573|10577.2|10574.2|10574.9|10571.9|0
1716760800000|2024-05-26 22:00:00|10582.3|10577.3|10581.9|10576.9|10583.5|10578.5|10581.1|10576.1|0
1716761100000|2024-05-26 22:05:00|10582|10577|10581.9|10576.9|10584.3|10579.3|10581.4|10576.4|0
1716761400000|2024-05-26 22:10:00|10581.8|10576.8|10584.3|10579.3|10585.1|10580.1|10581.8|10576.8|0
1716761700000|2024-05-26 22:15:00|10584.5|10579.5|10585|10580|10585.5|10580.5|10583.8|10578.8|0
1716762000000|2024-05-26 22:20:00|10584.9|10579.9|10583.3|10578.3|10585.2|10580.2|10583.2|10578.2|0
1716762300000|2024-05-26 22:25:00|10583.2|10578.2|10585.1|10580.1|10585.5|10580.5|10583|10578|0
1716762600000|2024-05-26 22:30:00|10585|10580|10583.2|10578.2|10585.2|10580.2|10582.8|10577.8|0
1716762900000|2024-05-26 22:35:00|10583.3|10578.3|10580.3|10575.3|10583.8|10578.8|10579.3|10574.3|0
1716763200000|2024-05-26 22:40:00|10580.4|10575.4|10579.8|10574.8|10580.5|10575.5|10577.7|10572.7|0
1716763500000|2024-05-26 22:45:00|10579.7|10574.7|10578.3|10573.3|10579.7|10574.7|10577.6|10572.6|0
1716763800000|2024-05-26 22:50:00|10578.4|10573.4|10577.7|10572.7|10578.5|10573.5|10577.1|10572.1|0
1716764100000|2024-05-26 22:55:00|10577.5|10572.5|10579|10574|10579.3|10574.3|10577|10572|0
1716764400000|2024-05-26 23:00:00|10578.7|10573.7|10571.9|10566.9|10578.9|10573.9|10571.7|10566.7|0
1716764700000|2024-05-26 23:05:00|10571.7|10566.7|10570.7|10565.7|10572.3|10567.3|10569.9|10564.9|0
1716765000000|2024-05-26 23:10:00|10570.6|10565.6|10570.7|10565.7|10571|10566|10569.3|10564.3|0
1716765300000|2024-05-26 23:15:00|10570.8|10565.8|10569.6|10564.6|10571.6|10566.6|10568.8|10563.8|0
1716765600000|2024-05-26 23:20:00|10569.7|10564.7|10567.5|10562.5|10569.8|10564.8|10566.8|10561.8|0
1716765900000|2024-05-26 23:25:00|10567.6|10562.6|10563.5|10558.5|10567.6|10562.6|10563.1|10558.1|0
1716766200000|2024-05-26 23:30:00|10563.6|10558.6|10564.6|10559.6|10565.3|10560.3|10563|10558|0
1716766500000|2024-05-26 23:35:00|10564.5|10559.5|10562|10557|10564.5|10559.5|10559.9|10554.9|0
1716766800000|2024-05-26 23:40:00|10562.1|10557.1|10559.8|10554.8|10562.1|10557.1|10559.4|10554.4|0
1716767100000|2024-05-26 23:45:00|10559.9|10554.9|10561.4|10556.4|10561.5|10556.5|10558|10553|0
1716767400000|2024-05-26 23:50:00|10561.5|10556.5|10559.4|10554.4|10561.9|10556.9|10557.8|10552.8|0
1716767700000|2024-05-26 23:55:00|10559.6|10554.6|10558|10553|10559.7|10554.7|10557.7|10552.7|0
1716768000000|2024-05-27 00:00:00|10558.1|10553.1|10560.7|10555.7|10562.2|10557.2|10556.5|10551.5|0
1716768300000|2024-05-27 00:05:00|10560.8|10555.8|10563.2|10558.2|10563.7|10558.7|10560.3|10555.3|0
1716768600000|2024-05-27 00:10:00|10563.3|10558.3|10564.5|10559.5|10564.6|10559.6|10561.5|10556.5|0
1716768900000|2024-05-27 00:15:00|10564.6|10559.6|10562.9|10557.9|10565.8|10560.8|10562.1|10557.1|0
1716769200000|2024-05-27 00:20:00|10562.8|10557.8|10560.8|10555.8|10563.2|10558.2|10560|10555|0
1716769500000|2024-05-27 00:25:00|10560.7|10555.7|10560.1|10555.1|10560.7|10555.7|10558.4|10553.4|0
1716769800000|2024-05-27 00:30:00|10560|10555|10563|10558|10563.3|10558.3|10559.7|10554.7|0
1716770100000|2024-05-27 00:35:00|10562.9|10557.9|10563.7|10558.7|10564.2|10559.2|10562.6|10557.6|0
1716770400000|2024-05-27 00:40:00|10563.6|10558.6|10563.7|10558.7|10563.8|10558.8|10561.9|10556.9|0
1716770700000|2024-05-27 00:45:00|10563.6|10558.6|10564.6|10559.6|10564.7|10559.7|10562.9|10557.9|0
1716771000000|2024-05-27 00:50:00|10564.5|10559.5|10564.3|10559.3|10564.9|10559.9|10563.1|10558.1|0
1716771300000|2024-05-27 00:55:00|10564.1|10559.1|10564.5|10559.5|10565.5|10560.5|10563.9|10558.9|0
1716771600000|2024-05-27 01:00:00|10564.6|10559.6|10565.2|10560.2|10567.2|10562.2|10564.4|10559.4|0
1716771900000|2024-05-27 01:05:00|10565.3|10560.3|10565.9|10560.9|10566.6|10561.6|10564.4|10559.4|0
1716772200000|2024-05-27 01:10:00|10565.8|10560.8|10565.8|10560.8|10565.9|10560.9|10564.4|10559.4|0
1716772500000|2024-05-27 01:15:00|10565.7|10560.7|10563.3|10558.3|10565.8|10560.8|10563|10558|0
1716772800000|2024-05-27 01:20:00|10563.5|10558.5|10564|10559|10564.3|10559.3|10562.6|10557.6|0
1716773100000|2024-05-27 01:25:00|10563.8|10558.8|10565|10560|10565.5|10560.5|10563.1|10558.1|0
1716773400000|2024-05-27 01:30:00|10565.3|10560.3|10565.6|10560.6|10567.8|10562.8|10565|10560|0
1716773700000|2024-05-27 01:35:00|10565.7|10560.7|10565.5|10560.5|10567.2|10562.2|10564.1|10559.1|0
1716774000000|2024-05-27 01:40:00|10565.3|10560.3|10566.6|10561.6|10566.9|10561.9|10565.3|10560.3|0
1716774300000|2024-05-27 01:45:00|10566.7|10561.7|10567.2|10562.2|10568|10563|10565.9|10560.9|0
1716774600000|2024-05-27 01:50:00|10567.3|10562.3|10568.3|10563.3|10568.5|10563.5|10566.9|10561.9|0
1716774900000|2024-05-27 01:55:00|10568.1|10563.1|10567.5|10562.5|10568.6|10563.6|10566.9|10561.9|0
1716775200000|2024-05-27 02:00:00|10567.6|10562.6|10566.7|10561.7|10567.8|10562.8|10566.3|10561.3|0
1716775500000|2024-05-27 02:05:00|10566.6|10561.6|10565.5|10560.5|10567.7|10562.7|10564.7|10559.7|0
1716775800000|2024-05-27 02:10:00|10565.4|10560.4|10564.2|10559.2|10565.4|10560.4|10563.9|10558.9|0
1716776100000|2024-05-27 02:15:00|10564.3|10559.3|10566.1|10561.1|10566.1|10561.1|10564.2|10559.2|0
1716776400000|2024-05-27 02:20:00|10566.2|10561.2|10564.4|10559.4|10566.3|10561.3|10564.4|10559.4|0
1716776700000|2024-05-27 02:25:00|10564.3|10559.3|10564|10559|10565.2|10560.2|10564|10559|0
1716777000000|2024-05-27 02:30:00|10564.1|10559.1|10561.8|10556.8|10564.5|10559.5|10558.6|10553.6|0
1716777300000|2024-05-27 02:35:00|10562.1|10557.1|10565.3|10560.3|10565.6|10560.6|10561.8|10556.8|0
1716777600000|2024-05-27 02:40:00|10565.2|10560.2|10564.8|10559.8|10566.5|10561.5|10564.3|10559.3|0
1716777900000|2024-05-27 02:45:00|10564.9|10559.9|10564.1|10559.1|10565.9|10560.9|10564.1|10559.1|0
1716778200000|2024-05-27 02:50:00|10564.2|10559.2|10565.6|10560.6|10565.7|10560.7|10563.8|10558.8|0
1716778500000|2024-05-27 02:55:00|10565.1|10560.1|10566|10561|10566.3|10561.3|10565.1|10560.1|0
1716778800000|2024-05-27 03:00:00|10566.1|10561.1|10567.1|10562.1|10567.4|10562.4|10566.1|10561.1|0
1716779100000|2024-05-27 03:05:00|10567.2|10562.2|10568|10563|10568.1|10563.1|10566.9|10561.9|0
1716779400000|2024-05-27 03:10:00|10568.1|10563.1|10567.2|10562.2|10568.4|10563.4|10566.9|10561.9|0
1716779700000|2024-05-27 03:15:00|10567.1|10562.1|10568.4|10563.4|10568.8|10563.8|10566.3|10561.3|0
1716780000000|2024-05-27 03:20:00|10568.3|10563.3|10569.4|10564.4|10569.6|10564.6|10567.3|10562.3|0
1716780300000|2024-05-27 03:25:00|10569.5|10564.5|10568.7|10563.7|10569.6|10564.6|10568.4|10563.4|0
1716780600000|2024-05-27 03:30:00|10568.6|10563.6|10568|10563|10569.3|10564.3|10568|10563|0
1716780900000|2024-05-27 03:35:00|10567.9|10562.9|10568.2|10563.2|10568.6|10563.6|10567.6|10562.6|0
1716781200000|2024-05-27 03:40:00|10568.3|10563.3|10567.1|10562.1|10568.7|10563.7|10566.8|10561.8|0
1716781500000|2024-05-27 03:45:00|10567.2|10562.2|10566.8|10561.8|10567.9|10562.9|10566.3|10561.3|0
1716781800000|2024-05-27 03:50:00|10566.9|10561.9|10567.2|10562.2|10567.4|10562.4|10566.3|10561.3|0
1716782100000|2024-05-27 03:55:00|10567.1|10562.1|10566.3|10561.3|10567.2|10562.2|10566.3|10561.3|0
1716782400000|2024-05-27 04:00:00|10566.4|10561.4|10565.7|10560.7|10566.9|10561.9|10565.2|10560.2|0
1716782700000|2024-05-27 04:05:00|10565.8|10560.8|10565.5|10560.5|10565.9|10560.9|10565.1|10560.1|0
1716783000000|2024-05-27 04:10:00|10565.4|10560.4|10568|10563|10568.4|10563.4|10565.4|10560.4|0
1716783300000|2024-05-27 04:15:00|10567.9|10562.9|10570.3|10565.3|10570.3|10565.3|10567.5|10562.5|0
1716783600000|2024-05-27 04:20:00|10570.4|10565.4|10569.4|10564.4|10571.2|10566.2|10568.8|10563.8|0
1716783900000|2024-05-27 04:25:00|10569.3|10564.3|10569.9|10564.9|10570.2|10565.2|10569|10564|0
1716784200000|2024-05-27 04:30:00|10570|10565|10570.2|10565.2|10570.4|10565.4|10569.8|10564.8|0
1716784500000|2024-05-27 04:35:00|10570.1|10565.1|10570.2|10565.2|10570.9|10565.9|10569.6|10564.6|0
1716784800000|2024-05-27 04:40:00|10570.3|10565.3|10570.1|10565.1|10570.3|10565.3|10569.8|10564.8|0
1716785100000|2024-05-27 04:45:00|10570.2|10565.2|10569.8|10564.8|10570.5|10565.5|10569.5|10564.5|0
1716785400000|2024-05-27 04:50:00|10569.9|10564.9|10570.6|10565.6|10570.7|10565.7|10569.8|10564.8|0
1716785700000|2024-05-27 04:55:00|10570.7|10565.7|10572|10567|10572.3|10567.3|10570.7|10565.7|0
1716786000000|2024-05-27 05:00:00|10572.3|10567.3|10573.2|10568.2|10573.2|10568.2|10572|10567|0
1716786300000|2024-05-27 05:05:00|10573.1|10568.1|10573.4|10568.4|10574|10569|10572.7|10567.7|0
1716786600000|2024-05-27 05:10:00|10573.3|10568.3|10575.6|10570.6|10576.6|10571.6|10573.3|10568.3|0
1716786900000|2024-05-27 05:15:00|10575.5|10570.5|10574.5|10569.5|10575.9|10570.9|10573.6|10568.6|0
1716787200000|2024-05-27 05:20:00|10574.4|10569.4|10573.5|10568.5|10574.9|10569.9|10572.1|10567.1|0
1716787500000|2024-05-27 05:25:00|10573.4|10568.4|10573.4|10568.4|10574.8|10569.8|10572.6|10567.6|0
1716787800000|2024-05-27 05:30:00|10573.5|10568.5|10573.5|10568.5|10574.4|10569.4|10572.9|10567.9|0
1716788100000|2024-05-27 05:35:00|10573.4|10568.4|10573.4|10568.4|10574.1|10569.1|10572.6|10567.6|0
1716788400000|2024-05-27 05:40:00|10573.3|10568.3|10574.2|10569.2|10574.8|10569.8|10573.3|10568.3|0
1716788700000|2024-05-27 05:45:00|10574.1|10569.1|10573.7|10568.7|10575.7|10570.7|10573.6|10568.6|0
1716789000000|2024-05-27 05:50:00|10573.6|10568.6|10574.3|10569.3|10576|10571|10573.3|10568.3|0
1716789300000|2024-05-27 05:55:00|10574.1|10569.1|10575.3|10570.3|10575.9|10570.9|10573.7|10568.7|0
1716789600000|2024-05-27 06:00:00|10575.4|10570.4|10573|10568|10576.6|10571.6|10571.8|10566.8|0
1716789900000|2024-05-27 06:05:00|10572.9|10567.9|10572.7|10567.7|10573.4|10568.4|10571.5|10566.5|0
1716790200000|2024-05-27 06:10:00|10572.6|10567.6|10574|10569|10574.7|10569.7|10572.3|10567.3|0
1716790500000|2024-05-27 06:15:00|10573.9|10568.9|10577.1|10572.1|10578.4|10573.4|10573.7|10568.7|0
1716790800000|2024-05-27 06:20:00|10577.2|10572.2|10577.4|10572.4|10578.3|10573.3|10576.3|10571.3|0
1716791100000|2024-05-27 06:25:00|10577.5|10572.5|10580.6|10575.6|10580.9|10575.9|10577.4|10572.4|0
1716791400000|2024-05-27 06:30:00|10580.5|10575.5|10581.3|10576.3|10581.5|10576.5|10579.9|10574.9|0
1716791700000|2024-05-27 06:35:00|10581.2|10576.2|10583.5|10578.5|10583.8|10578.8|10580|10575|0
1716792000000|2024-05-27 06:40:00|10583.4|10578.4|10584.2|10579.2|10585.6|10580.6|10583|10578|0
1716792300000|2024-05-27 06:45:00|10584.1|10579.1|10585|10580|10586.1|10581.1|10583.6|10578.6|0
1716792600000|2024-05-27 06:50:00|10584.8|10579.8|10585.6|10580.6|10586.2|10581.2|10584.8|10579.8|0
1716792900000|2024-05-27 06:55:00|10585.7|10580.7|10585.3|10580.3|10587.2|10582.2|10584.9|10579.9|0
1716793200000|2024-05-27 07:00:00|10585|10580|10583.5|10578.5|10586|10581|10579.2|10574.2|0
1716793500000|2024-05-27 07:05:00|10583.3|10578.3|10582.5|10577.5|10586.1|10581.1|10582.3|10577.3|0
1716793800000|2024-05-27 07:10:00|10582.6|10577.6|10583.3|10578.3|10583.6|10578.6|10580.2|10575.2|0
1716794100000|2024-05-27 07:15:00|10583.2|10578.2|10584.6|10579.6|10584.9|10579.9|10580.8|10575.8|0
1716794400000|2024-05-27 07:20:00|10584.7|10579.7|10583.8|10578.8|10585.4|10580.4|10582.6|10577.6|0
1716794700000|2024-05-27 07:25:00|10583.9|10578.9|10582.4|10577.4|10584.6|10579.6|10579.6|10574.6|0
1716795000000|2024-05-27 07:30:00|10582.3|10577.3|10580.5|10575.5|10583.1|10578.1|10580.1|10575.1|0
1716795300000|2024-05-27 07:35:00|10580.4|10575.4|10578.1|10573.1|10581|10576|10577.8|10572.8|0
1716795600000|2024-05-27 07:40:00|10577.8|10572.8|10580.3|10575.3|10581.8|10576.8|10577.6|10572.6|0
1716795900000|2024-05-27 07:45:00|10580.6|10575.6|10577|10572|10581.3|10576.3|10575.7|10570.7|0
1716796200000|2024-05-27 07:50:00|10576.9|10571.9|10579.3|10574.3|10579.3|10574.3|10576.7|10571.7|0
1716796500000|2024-05-27 07:55:00|10579.1|10574.1|10578.8|10573.8|10580|10575|10578.3|10573.3|0
1716796800000|2024-05-27 08:00:00|10579.1|10574.1|10580.4|10575.4|10580.4|10575.4|10578.7|10573.7|0
1716797100000|2024-05-27 08:05:00|10580.1|10575.1|10580.1|10575.1|10580.7|10575.7|10579|10574|0
1716797400000|2024-05-27 08:10:00|10580.2|10575.2|10574|10569|10580.2|10575.2|10574|10569|0
1716797700000|2024-05-27 08:15:00|10573.9|10568.9|10576.9|10571.9|10577.3|10572.3|10573|10568|0
1716798000000|2024-05-27 08:20:00|10577|10572|10578.5|10573.5|10579.1|10574.1|10576.3|10571.3|0
1716798300000|2024-05-27 08:25:00|10578.3|10573.3|10577.8|10572.8|10579.1|10574.1|10577.3|10572.3|0
1716798600000|2024-05-27 08:30:00|10578|10573|10579.3|10574.3|10580.1|10575.1|10578|10573|0
1716798900000|2024-05-27 08:35:00|10579.4|10574.4|10578.8|10573.8|10579.7|10574.7|10577.7|10572.7|0
1716799200000|2024-05-27 08:40:00|10579|10574|10580.3|10575.3|10581.6|10576.6|10578.6|10573.6|0
1716799500000|2024-05-27 08:45:00|10580.2|10575.2|10580.2|10575.2|10580.5|10575.5|10577.7|10572.7|0
1716799800000|2024-05-27 08:50:00|10580.3|10575.3|10578|10573|10581.1|10576.1|10578|10573|0
1716800100000|2024-05-27 08:55:00|10578.1|10573.1|10579.3|10574.3|10580.1|10575.1|10577.7|10572.7|0
1716800400000|2024-05-27 09:00:00|10579.6|10574.6|10580.7|10575.7|10581.1|10576.1|10579.1|10574.1|0
1716800700000|2024-05-27 09:05:00|10580.6|10575.6|10583.2|10578.2|10584.1|10579.1|10580.5|10575.5|0
1716801000000|2024-05-27 09:10:00|10583.1|10578.1|10583.8|10578.8|10584.5|10579.5|10582|10577|0
1716801300000|2024-05-27 09:15:00|10583.7|10578.7|10581.9|10576.9|10584.1|10579.1|10580.4|10575.4|0
1716801600000|2024-05-27 09:20:00|10581.8|10576.8|10581.2|10576.2|10582.4|10577.4|10581.2|10576.2|0
1716801900000|2024-05-27 09:25:00|10581.1|10576.1|10582|10577|10582.3|10577.3|10580.6|10575.6|0
1716802200000|2024-05-27 09:30:00|10581.9|10576.9|10580.1|10575.1|10582|10577|10580.1|10575.1|0
1716802500000|2024-05-27 09:35:00|10580.2|10575.2|10581.7|10576.7|10582.2|10577.2|10579.7|10574.7|0
1716802800000|2024-05-27 09:40:00|10581.6|10576.6|10581.5|10576.5|10583.4|10578.4|10581|10576|0
1716803100000|2024-05-27 09:45:00|10581.3|10576.3|10581.8|10576.8|10582.2|10577.2|10578.6|10573.6|0
1716803400000|2024-05-27 09:50:00|10581.9|10576.9|10577.6|10572.6|10582.1|10577.1|10576.3|10571.3|0
1716803700000|2024-05-27 09:55:00|10577.7|10572.7|10576.1|10571.1|10580|10575|10575.7|10570.7|0
1716804000000|2024-05-27 10:00:00|10576.2|10571.2|10578.9|10573.9|10579.4|10574.4|10574.8|10569.8|0
1716804300000|2024-05-27 10:05:00|10578.8|10573.8|10580.9|10575.9|10580.9|10575.9|10578|10573|0
1716804600000|2024-05-27 10:10:00|10580.8|10575.8|10579.5|10574.5|10581.3|10576.3|10578.9|10573.9|0
1716804900000|2024-05-27 10:15:00|10579.6|10574.6|10577.6|10572.6|10579.9|10574.9|10575.6|10570.6|0
1716805200000|2024-05-27 10:20:00|10577.5|10572.5|10577.5|10572.5|10578.4|10573.4|10576.3|10571.3|0
1716805500000|2024-05-27 10:25:00|10577.4|10572.4|10578.2|10573.2|10580.3|10575.3|10576.1|10571.1|0
1716805800000|2024-05-27 10:30:00|10578.4|10573.4|10579.1|10574.1|10580|10575|10577|10572|0
1716806100000|2024-05-27 10:35:00|10579|10574|10581.3|10576.3|10581.8|10576.8|10578.4|10573.4|0
1716806400000|2024-05-27 10:40:00|10581.5|10576.5|10582.1|10577.1|10582.7|10577.7|10579.6|10574.6|0
1716806700000|2024-05-27 10:45:00|10582.2|10577.2|10581.3|10576.3|10582.7|10577.7|10581.1|10576.1|0
1716807000000|2024-05-27 10:50:00|10581.1|10576.1|10581.3|10576.3|10582|10577|10580.8|10575.8|0
1716807300000|2024-05-27 10:55:00|10581.1|10576.1|10578.5|10573.5|10582.1|10577.1|10578.2|10573.2|0
1716807600000|2024-05-27 11:00:00|10578.3|10573.3|10579.2|10574.2|10579.5|10574.5|10578.1|10573.1|0
1716807900000|2024-05-27 11:05:00|10579.1|10574.1|10577.8|10572.8|10579.6|10574.6|10577.1|10572.1|0
1716808200000|2024-05-27 11:10:00|10577.9|10572.9|10580.8|10575.8|10580.9|10575.9|10577.8|10572.8|0
1716808500000|2024-05-27 11:15:00|10580.9|10575.9|10578.8|10573.8|10581.1|10576.1|10578.2|10573.2|0
1716808800000|2024-05-27 11:20:00|10578.9|10573.9|10578.8|10573.8|10579.1|10574.1|10577.5|10572.5|0
1716809100000|2024-05-27 11:25:00|10578.9|10573.9|10579.9|10574.9|10580.4|10575.4|10578.6|10573.6|0
1716809400000|2024-05-27 11:30:00|10579.8|10574.8|10578.6|10573.6|10580.7|10575.7|10578.5|10573.5|0
1716809700000|2024-05-27 11:35:00|10578.9|10573.9|10580|10575|10580|10575|10578.2|10573.2|0
1716810000000|2024-05-27 11:40:00|10579.9|10574.9|10581|10576|10581.3|10576.3|10579.4|10574.4|0
1716810300000|2024-05-27 11:45:00|10581.2|10576.2|10581.9|10576.9|10582.1|10577.1|10580.5|10575.5|0
1716810600000|2024-05-27 11:50:00|10582.1|10577.1|10581.5|10576.5|10582.3|10577.3|10581|10576|0
1716810900000|2024-05-27 11:55:00|10581.4|10576.4|10581.3|10576.3|10582.7|10577.7|10580.5|10575.5|0
1716811200000|2024-05-27 12:00:00|10581.1|10576.1|10582.6|10577.6|10583.5|10578.5|10580.6|10575.6|0
1716811500000|2024-05-27 12:05:00|10582.7|10577.7|10582.6|10577.6|10582.7|10577.7|10579.7|10574.7|0
1716811800000|2024-05-27 12:10:00|10582.7|10577.7|10581.3|10576.3|10583.1|10578.1|10579.9|10574.9|0
1716812100000|2024-05-27 12:15:00|10581.2|10576.2|10580|10575|10581.2|10576.2|10579.1|10574.1|0
1716812400000|2024-05-27 12:20:00|10580.1|10575.1|10581.7|10576.7|10581.8|10576.8|10579.7|10574.7|0
1716812700000|2024-05-27 12:25:00|10581.6|10576.6|10581.5|10576.5|10581.8|10576.8|10580.9|10575.9|0
1716813000000|2024-05-27 12:30:00|10581.3|10576.3|10582.3|10577.3|10583.4|10578.4|10580.5|10575.5|0
1716813300000|2024-05-27 12:35:00|10582.2|10577.2|10579.3|10574.3|10582.2|10577.2|10578.2|10573.2|0
1716813600000|2024-05-27 12:40:00|10579.2|10574.2|10579.2|10574.2|10580.3|10575.3|10578.8|10573.8|0
1716813900000|2024-05-27 12:45:00|10579.3|10574.3|10578.3|10573.3|10580.2|10575.2|10577.6|10572.6|0
1716814200000|2024-05-27 12:50:00|10578.2|10573.2|10579.1|10574.1|10579.9|10574.9|10577.7|10572.7|0
1716814500000|2024-05-27 12:55:00|10579.2|10574.2|10576.3|10571.3|10579.3|10574.3|10576.3|10571.3|0
1716814800000|2024-05-27 13:00:00|10576.1|10571.1|10578.2|10573.2|10579.3|10574.3|10575.7|10570.7|0
1716815100000|2024-05-27 13:05:00|10578.1|10573.1|10579.4|10574.4|10579.4|10574.4|10577.5|10572.5|0
1716815400000|2024-05-27 13:10:00|10579.3|10574.3|10578.7|10573.7|10581.7|10576.7|10578.5|10573.5|0
1716815700000|2024-05-27 13:15:00|10578.8|10573.8|10579.6|10574.6|10581.3|10576.3|10578.8|10573.8|0
1716816000000|2024-05-27 13:20:00|10579.7|10574.7|10580.5|10575.5|10581.3|10576.3|10578.7|10573.7|0
1716816300000|2024-05-27 13:25:00|10580.6|10575.6|10581.8|10576.8|10582.3|10577.3|10580|10575|0
1716816600000|2024-05-27 13:30:00|10581.7|10576.7|10594.2|10589.2|10594.3|10589.3|10581|10576|0
1716816900000|2024-05-27 13:35:00|10594.4|10589.4|10596.6|10591.6|10598.7|10593.7|10592.6|10587.6|0
1716817200000|2024-05-27 13:40:00|10596.7|10591.7|10596.8|10591.8|10599.1|10594.1|10595.2|10590.2|0
1716817500000|2024-05-27 13:45:00|10596.9|10591.9|10589.7|10584.7|10597.5|10592.5|10589.4|10584.4|0
1716817800000|2024-05-27 13:50:00|10590|10585|10585.6|10580.6|10592.5|10587.5|10584|10579|0
1716818100000|2024-05-27 13:55:00|10585.5|10580.5|10584.4|10579.4|10586.6|10581.6|10581.7|10576.7|0
1716818400000|2024-05-27 14:00:00|10584.2|10579.2|10586.3|10581.3|10587|10582|10583.4|10578.4|0
1716818700000|2024-05-27 14:05:00|10586.2|10581.2|10582.5|10577.5|10586.4|10581.4|10580.3|10575.3|0
1716819000000|2024-05-27 14:10:00|10582.6|10577.6|10582.6|10577.6|10584|10579|10581.5|10576.5|0
1716819300000|2024-05-27 14:15:00|10582.3|10577.3|10583.8|10578.8|10585.3|10580.3|10581.1|10576.1|0
1716819600000|2024-05-27 14:20:00|10583.7|10578.7|10583.8|10578.8|10584.8|10579.8|10580.4|10575.4|0
1716819900000|2024-05-27 14:25:00|10583.9|10578.9|10582.1|10577.1|10584.5|10579.5|10582|10577|0
1716820200000|2024-05-27 14:30:00|10581.7|10576.7|10584.4|10579.4|10584.5|10579.5|10581.4|10576.4|0
1716820500000|2024-05-27 14:35:00|10584.3|10579.3|10587.7|10582.7|10587.8|10582.8|10584.2|10579.2|0
1716820800000|2024-05-27 14:40:00|10587.6|10582.6|10590.8|10585.8|10591.6|10586.6|10587.6|10582.6|0
1716821100000|2024-05-27 14:45:00|10590.9|10585.9|10592.8|10587.8|10593.4|10588.4|10590.3|10585.3|0
1716821400000|2024-05-27 14:50:00|10592.7|10587.7|10596.1|10591.1|10596.4|10591.4|10592.4|10587.4|0
1716821700000|2024-05-27 14:55:00|10595.9|10590.9|10599.2|10594.2|10601|10596|10595.6|10590.6|0
1716822000000|2024-05-27 15:00:00|10599.1|10594.1|10600.8|10595.8|10602.9|10597.9|10599.1|10594.1|0
1716822300000|2024-05-27 15:05:00|10600.7|10595.7|10600.9|10595.9|10603.2|10598.2|10600.5|10595.5|0
1716822600000|2024-05-27 15:10:00|10600.8|10595.8|10602.7|10597.7|10604.7|10599.7|10599.9|10594.9|0
1716822900000|2024-05-27 15:15:00|10602.8|10597.8|10602.7|10597.7|10603.7|10598.7|10601.9|10596.9|0
1716823200000|2024-05-27 15:20:00|10602.8|10597.8|10608.4|10603.4|10608.7|10603.7|10602.7|10597.7|0
1716823500000|2024-05-27 15:25:00|10608.6|10603.6|10606.7|10601.7|10608.6|10603.6|10604.9|10599.9|0
1716823800000|2024-05-27 15:30:00|10606.2|10601.2|10609.6|10604.6|10610.3|10605.3|10606.1|10601.1|0
1716824100000|2024-05-27 15:35:00|10609.5|10604.5|10610.5|10605.5|10611.1|10606.1|10607.5|10602.5|0
1716824400000|2024-05-27 15:40:00|10610.6|10605.6|10610.8|10605.8|10611|10606|10607.8|10602.8|0
1716824700000|2024-05-27 15:45:00|10610.6|10605.6|10613.8|10608.8|10614.3|10609.3|10609.9|10604.9|0
1716825000000|2024-05-27 15:50:00|10613.7|10608.7|10613.3|10608.3|10615.5|10610.5|10612.7|10607.7|0
1716825300000|2024-05-27 15:55:00|10613.2|10608.2|10614.6|10609.6|10615|10610|10612.8|10607.8|0
1716825600000|2024-05-27 16:00:00|10614.7|10609.7|10614|10609|10615|10610|10613|10608|0
1716825900000|2024-05-27 16:05:00|10613.9|10608.9|10612.8|10607.8|10614.5|10609.5|10611.5|10606.5|0
1716826200000|2024-05-27 16:10:00|10612.7|10607.7|10614.3|10609.3|10614.7|10609.7|10611.9|10606.9|0
1716826500000|2024-05-27 16:15:00|10614.4|10609.4|10619.1|10614.1|10619.1|10614.1|10614.4|10609.4|0
1716826800000|2024-05-27 16:20:00|10619|10614|10618.2|10613.2|10619.6|10614.6|10618|10613|0
1716827100000|2024-05-27 16:25:00|10618.3|10613.3|10621.6|10616.6|10621.6|10616.6|10618.2|10613.2|0
1716827400000|2024-05-27 16:30:00|10621.5|10616.5|10617.6|10612.6|10622.7|10617.7|10616|10611|0
1716827700000|2024-05-27 16:35:00|10617.7|10612.7|10618.2|10613.2|10618.7|10613.7|10615.1|10610.1|0
1716828000000|2024-05-27 16:40:00|10618.4|10613.4|10616.2|10611.2|10618.6|10613.6|10615.8|10610.8|0
1716828300000|2024-05-27 16:45:00|10616.1|10611.1|10621.9|10616.9|10623.2|10618.2|10615.8|10610.8|0
1716828600000|2024-05-27 16:50:00|10621.8|10616.8|10617|10612|10623.2|10618.2|10617|10612|0
1716828900000|2024-05-27 16:55:00|10617.1|10612.1|10619.3|10614.3|10621.2|10616.2|10617.1|10612.1|0
1716829200000|2024-05-27 17:00:00|10617.7|10612.7|10617.7|10612.7|10619.6|10614.6|10617.6|10612.6|0
1716829500000|2024-05-27 17:05:00|10617.8|10612.8|10619.6|10614.6|10619.6|10614.6|10617.7|10612.7|0
1716829800000|2024-05-27 17:10:00|10617.7|10612.7|10619.6|10614.6|10619.6|10614.6|10617.7|10612.7|0
1716830100000|2024-05-27 17:15:00|10619.8|10614.8|10619.8|10614.8|10619.8|10614.8|10619.8|10614.8|0
1716830400000|2024-05-27 17:20:00|10617.9|10612.9|10617.8|10612.8|10617.9|10612.9|10617.8|10612.8|0
1716830700000|2024-05-27 17:25:00|10618.8|10613.8|10619.7|10614.7|10619.7|10614.7|10618.8|10613.8|0
1716831300000|2024-05-27 17:35:00|10617.8|10612.8|10617.8|10612.8|10617.8|10612.8|10617.8|10612.8|0
1716831600000|2024-05-27 17:40:00|10618.8|10613.8|10618.8|10613.8|10619.7|10614.7|10617.8|10612.8|0
1716831900000|2024-05-27 17:45:00|10617.8|10612.8|10617.9|10612.9|10619.7|10614.7|10617.8|10612.8|0
1716832200000|2024-05-27 17:50:00|10617.8|10612.8|10617.8|10612.8|10617.8|10612.8|10617.8|10612.8|0
1716833100000|2024-05-27 18:05:00|10619.7|10614.7|10619.7|10614.7|10619.7|10614.7|10619.7|10614.7|0
1716833400000|2024-05-27 18:10:00|10617.8|10612.8|10618.8|10613.8|10618.8|10613.8|10617.8|10612.8|0
1716833700000|2024-05-27 18:15:00|10619.7|10614.7|10619.7|10614.7|10619.7|10614.7|10619.7|10614.7|0
1716834300000|2024-05-27 18:25:00|10618.8|10613.8|10619.7|10614.7|10619.7|10614.7|10618.8|10613.8|0
1716834900000|2024-05-27 18:35:00|10617.8|10612.8|10618.8|10613.8|10618.8|10613.8|10617.8|10612.8|0
1716835200000|2024-05-27 18:40:00|10617.8|10612.8|10618.8|10613.8|10618.8|10613.8|10617.8|10612.8|0
1716835500000|2024-05-27 18:45:00|10617.8|10612.8|10618.8|10613.8|10618.8|10613.8|10617.8|10612.8|0
1716835800000|2024-05-27 18:50:00|10617.8|10612.8|10617.8|10612.8|10618.8|10613.8|10617.8|10612.8|0
1716836400000|2024-05-27 19:00:00|10618.8|10613.8|10617.8|10612.8|10619.7|10614.7|10617.8|10612.8|0
1716836700000|2024-05-27 19:05:00|10618.8|10613.8|10617.8|10612.8|10618.8|10613.8|10617.8|10612.8|0
1716837600000|2024-05-27 19:20:00|10618.8|10613.8|10618.8|10613.8|10618.8|10613.8|10617.8|10612.8|0
1716837900000|2024-05-27 19:25:00|10617.8|10612.8|10619.7|10614.7|10619.7|10614.7|10617.8|10612.8|0
1716838200000|2024-05-27 19:30:00|10617.8|10612.8|10619.7|10614.7|10619.7|10614.7|10617.8|10612.8|0
1716838500000|2024-05-27 19:35:00|10618.8|10613.8|10617.8|10612.8|10619.7|10614.7|10617.8|10612.8|0
1716838800000|2024-05-27 19:40:00|10619.7|10614.7|10618.8|10613.8|10619.7|10614.7|10617.8|10612.8|0
1716839100000|2024-05-27 19:45:00|10617.8|10612.8|10617.8|10612.8|10617.8|10612.8|10617.8|10612.8|0
1716839700000|2024-05-27 19:55:00|10619.7|10614.7|10617.8|10612.8|10619.7|10614.7|10617.8|10612.8|0
1716841800000|2024-05-27 20:30:00|10617.3|10612.3|10617.3|10612.3|10617.3|10612.3|10617.3|10612.3|0
1716843000000|2024-05-27 20:50:00|10617.1|10612.1|10617.6|10612.6|10617.6|10612.6|10617.1|10612.1|0
1716843300000|2024-05-27 20:55:00|10618.1|10613.1|10618.6|10613.6|10618.6|10613.6|10618.1|10613.1|0
1716844800000|2024-05-27 21:20:00|10618.5|10613.5|10618.5|10613.5|10618.5|10613.5|10618.5|10613.5|0
1716847200000|2024-05-27 22:00:00|10623.9|10618.9|10615.9|10610.9|10626.7|10621.7|10611.9|10606.9|0
1716847500000|2024-05-27 22:05:00|10615.8|10610.8|10615.2|10610.2|10616.9|10611.9|10613.9|10608.9|0
1716847800000|2024-05-27 22:10:00|10615.3|10610.3|10612.3|10607.3|10615.3|10610.3|10610.6|10605.6|0
1716848100000|2024-05-27 22:15:00|10612|10607|10612.2|10607.2|10613.7|10608.7|10611.1|10606.1|0
1716848400000|2024-05-27 22:20:00|10612.1|10607.1|10607.3|10602.3|10612.2|10607.2|10606.6|10601.6|0
1716848700000|2024-05-27 22:25:00|10607.4|10602.4|10607.3|10602.3|10608.1|10603.1|10605.6|10600.6|0
1716849000000|2024-05-27 22:30:00|10607.2|10602.2|10605.1|10600.1|10607.8|10602.8|10603.9|10598.9|0
1716849300000|2024-05-27 22:35:00|10605|10600|10603.2|10598.2|10605.5|10600.5|10601.4|10596.4|0
1716849600000|2024-05-27 22:40:00|10603.1|10598.1|10604.8|10599.8|10604.9|10599.9|10602.5|10597.5|0
1716849900000|2024-05-27 22:45:00|10604.9|10599.9|10606.2|10601.2|10607.4|10602.4|10603.4|10598.4|0
1716850200000|2024-05-27 22:50:00|10606.1|10601.1|10607.6|10602.6|10609.1|10604.1|10605.9|10600.9|0
1716850500000|2024-05-27 22:55:00|10607.5|10602.5|10607.9|10602.9|10609.2|10604.2|10606.8|10601.8|0
1716850800000|2024-05-27 23:00:00|10607.8|10602.8|10607.2|10602.2|10608.9|10603.9|10606.5|10601.5|0
1716851100000|2024-05-27 23:05:00|10607.3|10602.3|10610.9|10605.9|10611.2|10606.2|10607.3|10602.3|0
1716851400000|2024-05-27 23:10:00|10611.1|10606.1|10608.3|10603.3|10611.1|10606.1|10607.3|10602.3|0
1716851700000|2024-05-27 23:15:00|10608.2|10603.2|10608.7|10603.7|10608.9|10603.9|10607|10602|0
1716852000000|2024-05-27 23:20:00|10608.6|10603.6|10607.9|10602.9|10608.9|10603.9|10607.7|10602.7|0
1716852300000|2024-05-27 23:25:00|10607.8|10602.8|10607.3|10602.3|10608|10603|10605.5|10600.5|0
1716852600000|2024-05-27 23:30:00|10606.7|10601.7|10607.3|10602.3|10608|10603|10605.9|10600.9|0
1716852900000|2024-05-27 23:35:00|10607.4|10602.4|10606.5|10601.5|10607.9|10602.9|10606.3|10601.3|0
1716853200000|2024-05-27 23:40:00|10606.4|10601.4|10606.8|10601.8|10607.1|10602.1|10606.2|10601.2|0
1716853500000|2024-05-27 23:45:00|10606.6|10601.6|10604.7|10599.7|10607|10602|10603.5|10598.5|0
1716853800000|2024-05-27 23:50:00|10604.8|10599.8|10604|10599|10605.6|10600.6|10602.8|10597.8|0
1716854100000|2024-05-27 23:55:00|10604.1|10599.1|10603.1|10598.1|10605.4|10600.4|10601.4|10596.4|0
1716854400000|2024-05-28 00:00:00|10602.9|10597.9|10600.6|10595.6|10603.3|10598.3|10597.5|10592.5|0
1716854700000|2024-05-28 00:05:00|10600.9|10595.9|10597.3|10592.3|10601.6|10596.6|10596.7|10591.7|0
1716855000000|2024-05-28 00:10:00|10597.1|10592.1|10593.8|10588.8|10597.6|10592.6|10590.7|10585.7|0
1716855300000|2024-05-28 00:15:00|10593.9|10588.9|10597.9|10592.9|10599.5|10594.5|10593.2|10588.2|0
1716855600000|2024-05-28 00:20:00|10597.6|10592.6|10596|10591|10599.3|10594.3|10594.2|10589.2|0
1716855900000|2024-05-28 00:25:00|10596.2|10591.2|10596.3|10591.3|10596.8|10591.8|10594.6|10589.6|0
1716856200000|2024-05-28 00:30:00|10596.2|10591.2|10595.1|10590.1|10596.4|10591.4|10593.9|10588.9|0
1716856500000|2024-05-28 00:35:00|10595|10590|10596.9|10591.9|10598.2|10593.2|10594.4|10589.4|0
1716856800000|2024-05-28 00:40:00|10597|10592|10597.5|10592.5|10598.1|10593.1|10596.8|10591.8|0
1716857100000|2024-05-28 00:45:00|10597.4|10592.4|10594.9|10589.9|10597.5|10592.5|10594.4|10589.4|0
1716857400000|2024-05-28 00:50:00|10594.8|10589.8|10596.5|10591.5|10597.2|10592.2|10594.3|10589.3|0
1716857700000|2024-05-28 00:55:00|10596.7|10591.7|10597.3|10592.3|10597.7|10592.7|10596|10591|0
1716858000000|2024-05-28 01:00:00|10597.2|10592.2|10600|10595|10600.3|10595.3|10595.5|10590.5|0
1716858300000|2024-05-28 01:05:00|10599.8|10594.8|10600.9|10595.9|10601.2|10596.2|10599.6|10594.6|0
1716858600000|2024-05-28 01:10:00|10600.8|10595.8|10599.7|10594.7|10601|10596|10598.3|10593.3|0
1716858900000|2024-05-28 01:15:00|10599.6|10594.6|10599.4|10594.4|10599.7|10594.7|10596.8|10591.8|0
1716859200000|2024-05-28 01:20:00|10599.5|10594.5|10601.4|10596.4|10602.2|10597.2|10599.4|10594.4|0
1716859500000|2024-05-28 01:25:00|10601.3|10596.3|10602.3|10597.3|10602.9|10597.9|10601|10596|0
1716859800000|2024-05-28 01:30:00|10602.4|10597.4|10606.2|10601.2|10607.5|10602.5|10602.3|10597.3|0
1716860100000|2024-05-28 01:35:00|10606.1|10601.1|10604.4|10599.4|10606.5|10601.5|10603.5|10598.5|0
1716860400000|2024-05-28 01:40:00|10604.5|10599.5|10603|10598|10605.5|10600.5|10602|10597|0
1716860700000|2024-05-28 01:45:00|10603.1|10598.1|10605.9|10600.9|10606|10601|10602.8|10597.8|0
1716861000000|2024-05-28 01:50:00|10605.8|10600.8|10605.9|10600.9|10606.7|10601.7|10605|10600|0
1716861300000|2024-05-28 01:55:00|10605.8|10600.8|10605|10600|10605.9|10600.9|10604.8|10599.8|0
1716861600000|2024-05-28 02:00:00|10605.2|10600.2|10606.9|10601.9|10607.7|10602.7|10604.8|10599.8|0
1716861900000|2024-05-28 02:05:00|10606.7|10601.7|10605.2|10600.2|10606.7|10601.7|10604.8|10599.8|0
1716862200000|2024-05-28 02:10:00|10605.3|10600.3|10607.3|10602.3|10607.3|10602.3|10604.6|10599.6|0
1716862500000|2024-05-28 02:15:00|10607.2|10602.2|10606.3|10601.3|10607.5|10602.5|10605.8|10600.8|0
1716862800000|2024-05-28 02:20:00|10606.4|10601.4|10605.8|10600.8|10607.8|10602.8|10605.5|10600.5|0
1716863100000|2024-05-28 02:25:00|10606.1|10601.1|10604.8|10599.8|10606.8|10601.8|10604.8|10599.8|0
1716863400000|2024-05-28 02:30:00|10604.7|10599.7|10604.8|10599.8|10605|10600|10604.2|10599.2|0
1716863700000|2024-05-28 02:35:00|10604.9|10599.9|10605.9|10600.9|10605.9|10600.9|10603.8|10598.8|0
1716864000000|2024-05-28 02:40:00|10605.8|10600.8|10606.1|10601.1|10607.1|10602.1|10605.7|10600.7|0
1716864300000|2024-05-28 02:45:00|10606.2|10601.2|10607|10602|10607.3|10602.3|10605.7|10600.7|0
1716864600000|2024-05-28 02:50:00|10606.9|10601.9|10607.8|10602.8|10608|10603|10606.8|10601.8|0
1716864900000|2024-05-28 02:55:00|10608|10603|10608|10603|10608.9|10603.9|10607.5|10602.5|0
1716865200000|2024-05-28 03:00:00|10607.8|10602.8|10606.9|10601.9|10607.8|10602.8|10606.7|10601.7|0
1716865500000|2024-05-28 03:05:00|10606.7|10601.7|10608.7|10603.7|10609.3|10604.3|10606.6|10601.6|0
1716865800000|2024-05-28 03:10:00|10608.6|10603.6|10609.9|10604.9|10610.1|10605.1|10608.4|10603.4|0
1716866100000|2024-05-28 03:15:00|10610|10605|10609.8|10604.8|10611.7|10606.7|10609.6|10604.6|0
1716866400000|2024-05-28 03:20:00|10609.7|10604.7|10611.4|10606.4|10611.6|10606.6|10609.1|10604.1|0
1716866700000|2024-05-28 03:25:00|10611|10606|10611|10606|10611.6|10606.6|10610.5|10605.5|0
1716867000000|2024-05-28 03:30:00|10610.9|10605.9|10612.7|10607.7|10613.6|10608.6|10610.8|10605.8|0
1716867300000|2024-05-28 03:35:00|10613|10608|10613.2|10608.2|10613.4|10608.4|10612.1|10607.1|0
1716867600000|2024-05-28 03:40:00|10613.1|10608.1|10614.1|10609.1|10614.2|10609.2|10612.3|10607.3|0
1716867900000|2024-05-28 03:45:00|10613.9|10608.9|10613.9|10608.9|10614.7|10609.7|10613.6|10608.6|0
1716868200000|2024-05-28 03:50:00|10613.8|10608.8|10614.6|10609.6|10614.6|10609.6|10613.3|10608.3|0
1716868500000|2024-05-28 03:55:00|10614.7|10609.7|10613.9|10608.9|10614.8|10609.8|10613.5|10608.5|0
1716868800000|2024-05-28 04:00:00|10613.8|10608.8|10614|10609|10614.9|10609.9|10613.7|10608.7|0
1716869100000|2024-05-28 04:05:00|10614.1|10609.1|10613.8|10608.8|10614.5|10609.5|10613.7|10608.7|0
1716869400000|2024-05-28 04:10:00|10613.9|10608.9|10614.1|10609.1|10614.7|10609.7|10613.7|10608.7|0
1716869700000|2024-05-28 04:15:00|10614|10609|10615.7|10610.7|10615.8|10610.8|10613.8|10608.8|0
1716870000000|2024-05-28 04:20:00|10615.8|10610.8|10615.8|10610.8|10615.9|10610.9|10614.6|10609.6|0
1716870300000|2024-05-28 04:25:00|10615.7|10610.7|10615.2|10610.2|10616|10611|10614.9|10609.9|0
1716870600000|2024-05-28 04:30:00|10615.3|10610.3|10614.3|10609.3|10616.3|10611.3|10613.4|10608.4|0
1716870900000|2024-05-28 04:35:00|10614.4|10609.4|10614.9|10609.9|10615|10610|10614|10609|0
1716871200000|2024-05-28 04:40:00|10614.8|10609.8|10613|10608|10615|10610|10613|10608|0
1716871500000|2024-05-28 04:45:00|10613.1|10608.1|10613.6|10608.6|10615.7|10610.7|10612|10607|0
1716871800000|2024-05-28 04:50:00|10613.4|10608.4|10611.8|10606.8|10613.6|10608.6|10611.1|10606.1|0
1716872100000|2024-05-28 04:55:00|10611.9|10606.9|10610.3|10605.3|10612.4|10607.4|10610|10605|0
1716872400000|2024-05-28 05:00:00|10610.4|10605.4|10610.3|10605.3|10610.8|10605.8|10608.5|10603.5|0
1716872700000|2024-05-28 05:05:00|10610.4|10605.4|10611.1|10606.1|10611.2|10606.2|10609.2|10604.2|0
1716873000000|2024-05-28 05:10:00|10610.9|10605.9|10611|10606|10611.6|10606.6|10610.6|10605.6|0
1716873300000|2024-05-28 05:15:00|10611.1|10606.1|10610.1|10605.1|10611.9|10606.9|10609.4|10604.4|0
1716873600000|2024-05-28 05:20:00|10610.5|10605.5|10611.4|10606.4|10611.8|10606.8|10610.4|10605.4|0
1716873900000|2024-05-28 05:25:00|10611.5|10606.5|10610.8|10605.8|10611.8|10606.8|10610.5|10605.5|0
1716874200000|2024-05-28 05:30:00|10610.9|10605.9|10608.9|10603.9|10611.1|10606.1|10607.7|10602.7|0
1716874500000|2024-05-28 05:35:00|10608.7|10603.7|10609.4|10604.4|10609.8|10604.8|10607.1|10602.1|0
1716874800000|2024-05-28 05:40:00|10609.5|10604.5|10611.4|10606.4|10611.7|10606.7|10608.5|10603.5|0
1716875100000|2024-05-28 05:45:00|10611.3|10606.3|10610.2|10605.2|10611.6|10606.6|10610.1|10605.1|0
1716875400000|2024-05-28 05:50:00|10610.3|10605.3|10612|10607|10612.1|10607.1|10610.2|10605.2|0
1716875700000|2024-05-28 05:55:00|10612.2|10607.2|10611.4|10606.4|10612.5|10607.5|10610.8|10605.8|0
1716876000000|2024-05-28 06:00:00|10611.6|10606.6|10608.1|10603.1|10611.7|10606.7|10603.9|10598.9|0
1716876300000|2024-05-28 06:05:00|10608.2|10603.2|10604.7|10599.7|10608.2|10603.2|10603.9|10598.9|0
1716876600000|2024-05-28 06:10:00|10604.6|10599.6|10607.8|10602.8|10607.8|10602.8|10603.9|10598.9|0
1716876900000|2024-05-28 06:15:00|10607.7|10602.7|10606.4|10601.4|10608.5|10603.5|10605.6|10600.6|0
1716877200000|2024-05-28 06:20:00|10606.6|10601.6|10609.3|10604.3|10609.3|10604.3|10606.3|10601.3|0
1716877500000|2024-05-28 06:25:00|10609.6|10604.6|10606.7|10601.7|10610|10605|10605.6|10600.6|0
1716877800000|2024-05-28 06:30:00|10606.8|10601.8|10610.9|10605.9|10611.6|10606.6|10606.8|10601.8|0
1716878100000|2024-05-28 06:35:00|10610.8|10605.8|10616.5|10611.5|10618|10613|10610.6|10605.6|0
1716878400000|2024-05-28 06:40:00|10616.6|10611.6|10616.9|10611.9|10618.6|10613.6|10615.4|10610.4|0
1716878700000|2024-05-28 06:45:00|10616.7|10611.7|10619.5|10614.5|10620.2|10615.2|10616.2|10611.2|0
1716879000000|2024-05-28 06:50:00|10619.2|10614.2|10619.9|10614.9|10620.2|10615.2|10618.9|10613.9|0
1716879300000|2024-05-28 06:55:00|10619.8|10614.8|10619|10614|10620.7|10615.7|10618.4|10613.4|0
1716879600000|2024-05-28 07:00:00|10618.8|10613.8|10620.7|10615.7|10621.3|10616.3|10616.6|10611.6|0
1716879900000|2024-05-28 07:05:00|10620.6|10615.6|10620.3|10615.3|10620.8|10615.8|10617.1|10612.1|0
1716880200000|2024-05-28 07:10:00|10620.4|10615.4|10609.3|10604.3|10622.8|10617.8|10608.3|10603.3|0
1716880500000|2024-05-28 07:15:00|10609.1|10604.1|10608.8|10603.8|10610.4|10605.4|10607|10602|0
1716880800000|2024-05-28 07:20:00|10608.7|10603.7|10611.1|10606.1|10611.7|10606.7|10605.9|10600.9|0
1716881100000|2024-05-28 07:25:00|10611.2|10606.2|10611.3|10606.3|10612.5|10607.5|10609.1|10604.1|0
1716881400000|2024-05-28 07:30:00|10611.4|10606.4|10608.6|10603.6|10613.1|10608.1|10608.4|10603.4|0
1716881700000|2024-05-28 07:35:00|10608.7|10603.7|10612.9|10607.9|10614.8|10609.8|10608.6|10603.6|0
1716882000000|2024-05-28 07:40:00|10613.1|10608.1|10612.8|10607.8|10613.8|10608.8|10610.7|10605.7|0
1716882300000|2024-05-28 07:45:00|10612.9|10607.9|10613.6|10608.6|10614.3|10609.3|10611.1|10606.1|0
1716882600000|2024-05-28 07:50:00|10613.7|10608.7|10611.4|10606.4|10614.6|10609.6|10611.4|10606.4|0
1716882900000|2024-05-28 07:55:00|10611.2|10606.2|10611.4|10606.4|10613|10608|10609.9|10604.9|0
1716883200000|2024-05-28 08:00:00|10610.8|10605.8|10636.8|10633.8|10640.1|10637.1|10610.8|10605.8|0
1716883500000|2024-05-28 08:05:00|10636.5|10633.5|10648|10645|10648.7|10645.7|10633.1|10630.1|0
1716883800000|2024-05-28 08:10:00|10648.3|10645.3|10652.8|10649.8|10656.1|10653.1|10646.7|10643.7|0
1716884100000|2024-05-28 08:15:00|10652.5|10649.5|10652.8|10649.8|10655.2|10652.2|10650.1|10647.1|0
1716884400000|2024-05-28 08:20:00|10653|10650|10658.4|10655.4|10660.1|10657.1|10652.7|10649.7|0
1716884700000|2024-05-28 08:25:00|10658.5|10655.5|10658.8|10655.8|10661.1|10658.1|10656.6|10653.6|0
1716885000000|2024-05-28 08:30:00|10658.7|10655.7|10662.5|10659.5|10662.5|10659.5|10658.7|10655.7|0
1716885300000|2024-05-28 08:35:00|10662.6|10659.6|10659.1|10656.1|10662.9|10659.9|10657.1|10654.1|0
1716885600000|2024-05-28 08:40:00|10659.2|10656.2|10660|10657|10661.8|10658.8|10658.9|10655.9|0
1716885900000|2024-05-28 08:45:00|10660.1|10657.1|10661.3|10658.3|10662.6|10659.6|10658.2|10655.2|0
1716886200000|2024-05-28 08:50:00|10661.4|10658.4|10662.1|10659.1|10663.6|10660.6|10661|10658|0
1716886500000|2024-05-28 08:55:00|10661.7|10658.7|10663.4|10660.4|10663.9|10660.9|10659.7|10656.7|0
1716886800000|2024-05-28 09:00:00|10663.8|10660.8|10660.9|10657.9|10664.9|10661.9|10660.2|10657.2|0
1716887100000|2024-05-28 09:05:00|10660.6|10657.6|10660.4|10657.4|10661.4|10658.4|10659.3|10656.3|0
1716887400000|2024-05-28 09:10:00|10660.2|10657.2|10660.1|10657.1|10663.3|10660.3|10659.8|10656.8|0
1716887700000|2024-05-28 09:15:00|10660.3|10657.3|10659.4|10656.4|10660.8|10657.8|10659.3|10656.3|0
1716888000000|2024-05-28 09:20:00|10659.8|10656.8|10662.2|10659.2|10662.3|10659.3|10659.7|10656.7|0
1716888300000|2024-05-28 09:25:00|10662.3|10659.3|10660.3|10657.3|10662.9|10659.9|10660|10657|0
1716888600000|2024-05-28 09:30:00|10660.4|10657.4|10660.8|10657.8|10660.9|10657.9|10650.1|10647.1|0
1716888900000|2024-05-28 09:35:00|10660.5|10657.5|10659.4|10656.4|10661.5|10658.5|10651.4|10648.4|0
1716889200000|2024-05-28 09:40:00|10659.5|10656.5|10661.2|10658.2|10663.4|10660.4|10659.5|10656.5|0
1716889500000|2024-05-28 09:45:00|10661|10658|10660.9|10657.9|10664.5|10661.5|10660.9|10657.9|0
1716889800000|2024-05-28 09:50:00|10661|10658|10663.2|10660.2|10663.7|10660.7|10661|10658|0
1716890100000|2024-05-28 09:55:00|10663.3|10660.3|10660.2|10657.2|10663.9|10660.9|10660.2|10657.2|0
1716890400000|2024-05-28 10:00:00|10660.3|10657.3|10656.4|10653.4|10660.3|10657.3|10656|10653|0
1716890700000|2024-05-28 10:05:00|10656.3|10653.3|10653.7|10650.7|10657.4|10654.4|10653.1|10650.1|0
1716891000000|2024-05-28 10:10:00|10653.6|10650.6|10650.2|10647.2|10654.9|10651.9|10649.6|10646.6|0
1716891300000|2024-05-28 10:15:00|10650.3|10647.3|10645.5|10642.5|10650.7|10647.7|10645.3|10642.3|0
1716891600000|2024-05-28 10:20:00|10645.6|10642.6|10630.3|10627.3|10645.6|10642.6|10629.5|10626.5|0
1716891900000|2024-05-28 10:25:00|10630.2|10627.2|10625.5|10622.5|10631.8|10628.8|10624.9|10621.9|0
1716892200000|2024-05-28 10:30:00|10626.3|10623.3|10628.1|10625.1|10628.7|10625.7|10624.5|10621.5|0
1716892500000|2024-05-28 10:35:00|10628|10625|10621.4|10618.4|10628.1|10625.1|10619.7|10616.7|0
1716892800000|2024-05-28 10:40:00|10621.5|10618.5|10622|10619|10623.2|10620.2|10620.7|10617.7|0
1716893100000|2024-05-28 10:45:00|10621.8|10618.8|10609.4|10606.4|10622.7|10619.7|10608.7|10605.7|0
1716893400000|2024-05-28 10:50:00|10610|10607|10615.1|10612.1|10615.1|10612.1|10609.7|10606.7|0
1716893700000|2024-05-28 10:55:00|10615|10612|10606.4|10603.4|10616.5|10613.5|10606|10603|0
1716894000000|2024-05-28 11:00:00|10604.8|10601.8|10611.3|10608.3|10611.5|10608.5|10603.8|10600.8|0
1716894300000|2024-05-28 11:05:00|10611.4|10608.4|10610.7|10607.7|10618.8|10615.8|10609.4|10606.4|0
1716894600000|2024-05-28 11:10:00|10610.8|10607.8|10615|10612|10615.2|10612.2|10610.8|10607.8|0
1716894900000|2024-05-28 11:15:00|10615.2|10612.2|10614.4|10611.4|10617|10614|10613.3|10610.3|0
1716895200000|2024-05-28 11:20:00|10614.3|10611.3|10609.4|10606.4|10614.9|10611.9|10609|10606|0
1716895500000|2024-05-28 11:25:00|10609.6|10606.6|10611.9|10608.9|10613.3|10610.3|10609.6|10606.6|0
1716895800000|2024-05-28 11:30:00|10611.8|10608.8|10608.1|10605.1|10612.9|10609.9|10606.5|10603.5|0
1716896100000|2024-05-28 11:35:00|10608|10605|10609.1|10606.1|10609.6|10606.6|10607.6|10604.6|0
1716896400000|2024-05-28 11:40:00|10609.3|10606.3|10609.7|10606.7|10611.8|10608.8|10609.1|10606.1|0
1716896700000|2024-05-28 11:45:00|10609.6|10606.6|10611.3|10608.3|10611.4|10608.4|10607.6|10604.6|0
1716897000000|2024-05-28 11:50:00|10611.4|10608.4|10615.1|10612.1|10615.4|10612.4|10611.4|10608.4|0
1716897300000|2024-05-28 11:55:00|10615.2|10612.2|10615.1|10612.1|10615.7|10612.7|10614.2|10611.2|0
1716897600000|2024-05-28 12:00:00|10615.2|10612.2|10612.9|10609.9|10615.4|10612.4|10612.8|10609.8|0
1716897900000|2024-05-28 12:05:00|10613|10610|10618.6|10615.6|10619.9|10616.9|10611.8|10608.8|0
1716898200000|2024-05-28 12:10:00|10618.7|10615.7|10614.7|10611.7|10618.7|10615.7|10614|10611|0
1716898500000|2024-05-28 12:15:00|10614.6|10611.6|10609.8|10606.8|10615.2|10612.2|10609.3|10606.3|0
1716898800000|2024-05-28 12:20:00|10609.7|10606.7|10613.1|10610.1|10613.2|10610.2|10609.3|10606.3|0
1716899100000|2024-05-28 12:25:00|10613.2|10610.2|10614.4|10611.4|10616.1|10613.1|10613.2|10610.2|0
1716899400000|2024-05-28 12:30:00|10614.6|10611.6|10611.3|10608.3|10614.6|10611.6|10611.1|10608.1|0
1716899700000|2024-05-28 12:35:00|10611.2|10608.2|10613.8|10610.8|10614.1|10611.1|10610.3|10607.3|0
1716900000000|2024-05-28 12:40:00|10614|10611|10609.2|10606.2|10614.2|10611.2|10609.2|10606.2|0
1716900300000|2024-05-28 12:45:00|10609.1|10606.1|10605.9|10602.9|10609.5|10606.5|10599|10596|0
1716900600000|2024-05-28 12:50:00|10605.7|10602.7|10607.9|10604.9|10609.8|10606.8|10605.1|10602.1|0
1716900900000|2024-05-28 12:55:00|10608|10605|10609|10606|10609.9|10606.9|10607|10604|0
1716901200000|2024-05-28 13:00:00|10608.9|10605.9|10603|10600|10610.5|10607.5|10603|10600|0
1716901500000|2024-05-28 13:05:00|10602.6|10599.6|10605|10602|10606.4|10603.4|10601.7|10598.7|0
1716901800000|2024-05-28 13:10:00|10605.1|10602.1|10607.9|10604.9|10607.9|10604.9|10603.6|10600.6|0
1716902100000|2024-05-28 13:15:00|10607.5|10604.5|10612.9|10609.9|10613.1|10610.1|10607.5|10604.5|0
1716902400000|2024-05-28 13:20:00|10612.8|10609.8|10614|10611|10615.1|10612.1|10612.1|10609.1|0
1716902700000|2024-05-28 13:25:00|10612.8|10609.8|10602.4|10599.4|10614.2|10611.2|10598.3|10595.3|0
1716903000000|2024-05-28 13:30:00|10599.7|10596.7|10606.2|10604.4|10621|10619.2|10592|10589|0
1716903300000|2024-05-28 13:35:00|10606.1|10604.3|10612.8|10611|10615|10613.2|10594.3|10592.5|0
1716903600000|2024-05-28 13:40:00|10612.9|10611.1|10582.2|10580.4|10621.6|10619.8|10582.2|10580.4|0
1716903900000|2024-05-28 13:45:00|10582.5|10580.7|10557|10555.2|10584.1|10582.3|10549.2|10547.4|0
1716904200000|2024-05-28 13:50:00|10556.7|10554.9|10569.9|10568.1|10575.4|10573.6|10556.2|10554.4|0
1716904500000|2024-05-28 13:55:00|10570.1|10568.3|10580.2|10578.4|10586.7|10584.9|10568.5|10566.7|0
1716904800000|2024-05-28 14:00:00|10580.9|10579.1|10593.8|10592|10597.4|10595.6|10561|10559.2|0
1716905100000|2024-05-28 14:05:00|10593.7|10591.9|10603.7|10601.9|10607|10605.2|10591.9|10590.1|0
1716905400000|2024-05-28 14:10:00|10603.3|10601.5|10597.1|10595.3|10613.2|10611.4|10597.1|10595.3|0
1716905700000|2024-05-28 14:15:00|10597.3|10595.5|10601.2|10599.4|10608.4|10606.6|10593.2|10591.4|0
1716906000000|2024-05-28 14:20:00|10601.4|10599.6|10600.9|10599.1|10605.3|10603.5|10583.6|10581.8|0
1716906300000|2024-05-28 14:25:00|10601.6|10599.8|10603.6|10601.8|10606.3|10604.5|10595.6|10593.8|0
1716906600000|2024-05-28 14:30:00|10601.9|10600.1|10604.2|10602.4|10614|10612.2|10598.7|10596.9|0
1716906900000|2024-05-28 14:35:00|10603.3|10601.5|10598.8|10597|10607.3|10605.5|10596.8|10595|0
1716907200000|2024-05-28 14:40:00|10598.7|10596.9|10613.1|10611.3|10615.7|10613.9|10596|10594.2|0
1716907500000|2024-05-28 14:45:00|10613.4|10611.6|10615.4|10613.6|10617.3|10615.5|10610.3|10608.5|0
1716907800000|2024-05-28 14:50:00|10615.6|10613.8|10613.5|10611.7|10620.5|10618.7|10612.1|10610.3|0
1716908100000|2024-05-28 14:55:00|10613.7|10611.9|10620|10618.2|10625|10623.2|10611.5|10609.7|0
1716908400000|2024-05-28 15:00:00|10621|10619.2|10604.9|10603.1|10621.1|10619.3|10604.8|10603|0
1716908700000|2024-05-28 15:05:00|10604.4|10602.6|10599.1|10597.3|10607.7|10605.9|10598.4|10596.6|0
1716909000000|2024-05-28 15:10:00|10599.3|10597.5|10599.9|10598.1|10606.8|10605|10597.2|10595.4|0
1716909300000|2024-05-28 15:15:00|10600.8|10599|10605|10603.2|10605.9|10604.1|10598.3|10596.5|0
1716909600000|2024-05-28 15:20:00|10605.2|10603.4|10611.7|10609.9|10611.7|10609.9|10605.2|10603.4|0
1716909900000|2024-05-28 15:25:00|10611.9|10610.1|10612.4|10610.6|10613.3|10611.5|10608.8|10607|0
1716910200000|2024-05-28 15:30:00|10612.7|10610.9|10611.2|10609.4|10618.5|10616.7|10608.6|10606.8|0
1716910500000|2024-05-28 15:35:00|10611.5|10609.7|10607.5|10605.7|10614.8|10613|10603.8|10602|0
1716910800000|2024-05-28 15:40:00|10607.9|10606.1|10612.4|10610.6|10613.2|10611.4|10606.7|10604.9|0
1716911100000|2024-05-28 15:45:00|10612.3|10610.5|10614.1|10612.3|10618.2|10616.4|10611.6|10609.8|0
1716911400000|2024-05-28 15:50:00|10614|10612.2|10614.1|10612.3|10617.8|10616|10613.4|10611.6|0
1716911700000|2024-05-28 15:55:00|10614.3|10612.5|10617.4|10615.6|10619.8|10618|10614.2|10612.4|0
1716912000000|2024-05-28 16:00:00|10617.1|10615.3|10620.4|10618.6|10625|10623.2|10617|10615.2|0
1716912300000|2024-05-28 16:05:00|10620.3|10618.5|10617.8|10616|10620.8|10619|10615.1|10613.3|0
1716912600000|2024-05-28 16:10:00|10618.4|10616.6|10632|10630.2|10632.3|10630.5|10618.4|10616.6|0
1716912900000|2024-05-28 16:15:00|10631.8|10630|10617.1|10615.3|10631.9|10630.1|10616.2|10614.4|0
1716913200000|2024-05-28 16:20:00|10617|10615.2|10618.1|10616.3|10618.7|10616.9|10612.7|10610.9|0
1716913500000|2024-05-28 16:25:00|10618.2|10616.4|10609.8|10608|10618.2|10616.4|10606.9|10605.1|0
1716913800000|2024-05-28 16:30:00|10609.6|10607.8|10611.8|10610|10612.9|10611.1|10605.6|10603.8|0
1716914100000|2024-05-28 16:35:00|10611.5|10609.7|10619|10617.2|10620.5|10618.7|10610.7|10608.9|0
1716914400000|2024-05-28 16:40:00|10618.8|10617|10620.9|10619.1|10621.6|10619.8|10617.5|10615.7|0
1716914700000|2024-05-28 16:45:00|10621|10619.2|10615.1|10613.3|10623.9|10622.1|10613.2|10611.4|0
1716915000000|2024-05-28 16:50:00|10615.5|10613.7|10619.7|10617.9|10624|10622.2|10615|10613.2|0
1716915300000|2024-05-28 16:55:00|10619.2|10617.4|10610.1|10608.3|10619.3|10617.5|10607.1|10605.3|0
1716915600000|2024-05-28 17:00:00|10610.2|10608.4|10602.5|10600.7|10619.7|10617.9|10600.2|10598.4|0
1716915900000|2024-05-28 17:05:00|10602.3|10600.5|10613.6|10611.8|10613.9|10612.1|10599.8|10598|0
1716916200000|2024-05-28 17:10:00|10613.5|10611.7|10615.1|10613.3|10616.5|10614.7|10612.4|10610.6|0
1716916500000|2024-05-28 17:15:00|10615.2|10613.4|10616.1|10614.3|10617.2|10615.4|10607.2|10605.4|0
1716916800000|2024-05-28 17:20:00|10616.2|10614.4|10613.3|10611.5|10617.6|10615.8|10610.4|10608.6|0
1716917100000|2024-05-28 17:25:00|10612.7|10610.9|10615.7|10613.9|10617.8|10616|10610.8|10609|0
1716917400000|2024-05-28 17:30:00|10616|10614.2|10623.7|10621.9|10623.7|10621.9|10611|10609.2|0
1716917700000|2024-05-28 17:35:00|10623.2|10621.4|10630.8|10629|10631.8|10630|10623.2|10621.4|0
1716918000000|2024-05-28 17:40:00|10630.7|10628.9|10625.3|10623.5|10632.9|10631.1|10622.3|10620.5|0
1716918300000|2024-05-28 17:45:00|10625.6|10623.8|10612.3|10610.5|10625.7|10623.9|10612.3|10610.5|0
1716918600000|2024-05-28 17:50:00|10612.4|10610.6|10601.7|10599.9|10612.5|10610.7|10594.8|10593|0
1716918900000|2024-05-28 17:55:00|10601.8|10600|10602.8|10601|10605.4|10603.6|10598.6|10596.8|0
1716919200000|2024-05-28 18:00:00|10601.4|10599.6|10611.3|10609.5|10612.9|10611.1|10596.3|10594.5|0
1716919500000|2024-05-28 18:05:00|10611.4|10609.6|10614.8|10613|10617.4|10615.6|10608.4|10606.6|0
1716919800000|2024-05-28 18:10:00|10614.6|10612.8|10615.2|10613.4|10621.2|10619.4|10613.7|10611.9|0
1716920100000|2024-05-28 18:15:00|10615.6|10613.8|10603|10601.2|10615.7|10613.9|10598.7|10596.9|0
1716920400000|2024-05-28 18:20:00|10602.9|10601.1|10596|10594.2|10604.2|10602.4|10593|10591.2|0
1716920700000|2024-05-28 18:25:00|10595.2|10593.4|10588.7|10586.9|10600.1|10598.3|10588.3|10586.5|0
1716921000000|2024-05-28 18:30:00|10587.9|10586.1|10568.8|10567|10588.2|10586.4|10568.5|10566.7|0
1716921300000|2024-05-28 18:35:00|10568.3|10566.5|10558.2|10556.4|10568.3|10566.5|10553|10551.2|0
1716921600000|2024-05-28 18:40:00|10558|10556.2|10559.9|10558.1|10568.5|10566.7|10555.7|10553.9|0
1716921900000|2024-05-28 18:45:00|10560.7|10558.9|10560.6|10558.8|10565.1|10563.3|10552.1|10550.3|0
1716922200000|2024-05-28 18:50:00|10560.1|10558.3|10567.3|10565.5|10567.3|10565.5|10552.7|10550.9|0
1716922500000|2024-05-28 18:55:00|10567.6|10565.8|10588.1|10586.3|10589.4|10587.6|10567.3|10565.5|0
1716922800000|2024-05-28 19:00:00|10588.3|10586.5|10594.1|10592.3|10599.2|10597.4|10587|10585.2|0
1716923100000|2024-05-28 19:05:00|10593|10591.2|10606.2|10604.4|10607|10605.2|10592.5|10590.7|0
1716923400000|2024-05-28 19:10:00|10606.3|10604.5|10597.5|10595.7|10606.8|10605|10592.3|10590.5|0
1716923700000|2024-05-28 19:15:00|10597.4|10595.6|10601|10599.2|10602.5|10600.7|10590.7|10588.9|0
1716924000000|2024-05-28 19:20:00|10600.9|10599.1|10607.7|10605.9|10607.7|10605.9|10596.6|10594.8|0
1716924300000|2024-05-28 19:25:00|10608.7|10606.9|10599.5|10597.7|10617.2|10615.4|10598.9|10597.1|0
1716924600000|2024-05-28 19:30:00|10600|10598.2|10616.7|10614.9|10618.2|10616.4|10599.8|10598|0
1716924900000|2024-05-28 19:35:00|10616.5|10614.7|10608|10606.2|10616.8|10615|10606.1|10604.3|0
1716925200000|2024-05-28 19:40:00|10607.6|10605.8|10597.6|10595.8|10609.8|10608|10597.6|10595.8|0
1716925500000|2024-05-28 19:45:00|10598.1|10596.3|10592.4|10590.6|10604.1|10602.3|10589.9|10588.1|0
1716925800000|2024-05-28 19:50:00|10597.1|10595.3|10613.2|10611.4|10614.2|10612.4|10595.8|10594|0
1716926100000|2024-05-28 19:55:00|10613.9|10612.1|10638|10636.2|10639.8|10638|10613.9|10612.1|0
1716926400000|2024-05-28 20:00:00|10638.3|10635.3|10645.5|10642.5|10648.6|10645.6|10634|10631|0
1716926700000|2024-05-28 20:05:00|10645.7|10642.7|10643.9|10640.9|10645.7|10642.7|10640.7|10637.7|0
1716927000000|2024-05-28 20:10:00|10644|10641|10642.4|10639.4|10644|10641|10642.2|10639.2|0
1716927300000|2024-05-28 20:15:00|10642.2|10639.2|10641.2|10638.2|10642.6|10639.6|10639.8|10636.8|0
1716927600000|2024-05-28 20:20:00|10640.9|10637.9|10640|10637|10641.7|10638.7|10639.7|10636.7|0
1716927900000|2024-05-28 20:25:00|10639.9|10636.9|10641.2|10638.2|10641.2|10638.2|10639.6|10636.6|0
1716928200000|2024-05-28 20:30:00|10641.1|10638.1|10642.9|10639.9|10644|10641|10641.1|10638.1|0
1716928500000|2024-05-28 20:35:00|10643.2|10640.2|10642.7|10639.7|10643.8|10640.8|10642.1|10639.1|0
1716928800000|2024-05-28 20:40:00|10642.8|10639.8|10641.8|10638.8|10642.9|10639.9|10641.7|10638.7|0
1716929100000|2024-05-28 20:45:00|10641.9|10638.9|10641.7|10638.7|10642.8|10639.8|10641.7|10638.7|0
1716929400000|2024-05-28 20:50:00|10641.6|10638.6|10641.3|10638.3|10642.1|10639.1|10641.1|10638.1|0
1716929700000|2024-05-28 20:55:00|10641.4|10638.4|10641.7|10638.7|10641.7|10638.7|10640.9|10637.9|0
1716930000000|2024-05-28 21:00:00|10641.6|10638.6|10641.6|10638.6|10642|10639|10641.1|10638.1|0
1716930300000|2024-05-28 21:05:00|10641.5|10638.5|10640.4|10637.4|10641.8|10638.8|10640.3|10637.3|0
1716930600000|2024-05-28 21:10:00|10640.2|10637.2|10641.8|10638.8|10642.3|10639.3|10640.2|10637.2|0
1716930900000|2024-05-28 21:15:00|10641.9|10638.9|10643.5|10640.5|10643.8|10640.8|10641.1|10638.1|0
1716931200000|2024-05-28 21:20:00|10643.6|10640.6|10644.2|10641.2|10644.2|10641.2|10642.5|10639.5|0
1716931500000|2024-05-28 21:25:00|10644.1|10641.1|10643.6|10640.6|10645.2|10642.2|10642.8|10639.8|0
1716931800000|2024-05-28 21:30:00|10643.4|10640.4|10643.9|10640.9|10644.4|10641.4|10642.8|10639.8|0
1716932100000|2024-05-28 21:35:00|10643.8|10640.8|10641.3|10638.3|10644.4|10641.4|10641.3|10638.3|0
1716932400000|2024-05-28 21:40:00|10641.2|10638.2|10641.8|10638.8|10641.9|10638.9|10641.2|10638.2|0
1716932700000|2024-05-28 21:45:00|10641.9|10638.9|10641.2|10638.2|10645.2|10642.2|10641|10638|0
1716933000000|2024-05-28 21:50:00|10641.3|10638.3|10642.4|10639.4|10643.1|10640.1|10641.1|10638.1|0
1716933300000|2024-05-28 21:55:00|10642.5|10639.5|10643.9|10640.9|10643.9|10640.9|10641.9|10638.9|0
1716933600000|2024-05-28 22:00:00|10643.8|10640.8|10640.7|10637.7|10643.8|10640.8|10640.7|10637.7|0
1716933900000|2024-05-28 22:05:00|10640.5|10637.5|10641.2|10638.2|10641.2|10638.2|10640|10637|0
1716934200000|2024-05-28 22:10:00|10641|10638|10641.4|10638.4|10641.5|10638.5|10640.6|10637.6|0
1716934500000|2024-05-28 22:15:00|10641.3|10638.3|10640.3|10637.3|10641.6|10638.6|10639.9|10636.9|0
1716934800000|2024-05-28 22:20:00|10639.5|10636.5|10639.7|10636.7|10640.8|10637.8|10639.3|10636.3|0
1716935100000|2024-05-28 22:25:00|10639.6|10636.6|10640.3|10637.3|10640.6|10637.6|10639.4|10636.4|0
1716935400000|2024-05-28 22:30:00|10640.4|10637.4|10640.8|10637.8|10640.8|10637.8|10639.9|10636.9|0
1716935700000|2024-05-28 22:35:00|10640.6|10637.6|10640.9|10637.9|10641.1|10638.1|10640.3|10637.3|0
1716936000000|2024-05-28 22:40:00|10641.1|10638.1|10640.9|10637.9|10641.4|10638.4|10640.9|10637.9|0
1716936300000|2024-05-28 22:45:00|10640.8|10637.8|10641.2|10638.2|10641.3|10638.3|10640.4|10637.4|0
1716936600000|2024-05-28 22:50:00|10641.6|10638.6|10642.2|10639.2|10642.5|10639.5|10641.2|10638.2|0
1716936900000|2024-05-28 22:55:00|10642.1|10639.1|10642.4|10639.4|10643|10640|10642|10639|0
1716937200000|2024-05-28 23:00:00|10642.5|10639.5|10641.8|10638.8|10642.8|10639.8|10641.6|10638.6|0
1716937500000|2024-05-28 23:05:00|10642|10639|10643.1|10640.1|10643.1|10640.1|10641.6|10638.6|0
1716937800000|2024-05-28 23:10:00|10643|10640|10643|10640|10643.3|10640.3|10642.2|10639.2|0
1716938100000|2024-05-28 23:15:00|10642.9|10639.9|10643.8|10640.8|10643.8|10640.8|10642.9|10639.9|0
1716938400000|2024-05-28 23:20:00|10643.7|10640.7|10644.2|10641.2|10644.6|10641.6|10643.2|10640.2|0
1716938700000|2024-05-28 23:25:00|10644|10641|10645.5|10642.5|10646.2|10643.2|10644|10641|0
1716939000000|2024-05-28 23:30:00|10645.4|10642.4|10645.1|10642.1|10646.4|10643.4|10645|10642|0
1716939300000|2024-05-28 23:35:00|10644.9|10641.9|10644.5|10641.5|10645.2|10642.2|10643.7|10640.7|0
1716939600000|2024-05-28 23:40:00|10644.7|10641.7|10645|10642|10645.5|10642.5|10644.3|10641.3|0
1716939900000|2024-05-28 23:45:00|10645.1|10642.1|10644.7|10641.7|10645.7|10642.7|10644.7|10641.7|0
1716940200000|2024-05-28 23:50:00|10644.8|10641.8|10645.4|10642.4|10646.3|10643.3|10644.6|10641.6|0
1716940500000|2024-05-28 23:55:00|10645.5|10642.5|10645.7|10640.7|10645.7|10642.5|10642.9|10639.9|0
1716940800000|2024-05-29 00:00:00|10645.6|10640.6|10646.3|10641.3|10648.1|10643.1|10644.4|10639.4|0
1716941100000|2024-05-29 00:05:00|10646.2|10641.2|10644.4|10639.4|10647.4|10642.4|10644|10639|0
1716941400000|2024-05-29 00:10:00|10644.5|10639.5|10644.3|10639.3|10644.7|10639.7|10640.1|10635.1|0
1716941700000|2024-05-29 00:15:00|10644.4|10639.4|10644.8|10639.8|10646.8|10641.8|10644.4|10639.4|0
1716942000000|2024-05-29 00:20:00|10644.9|10639.9|10644.3|10639.3|10646.2|10641.2|10644.3|10639.3|0
1716942300000|2024-05-29 00:25:00|10644.4|10639.4|10644.1|10639.1|10644.8|10639.8|10641.8|10636.8|0
1716942600000|2024-05-29 00:30:00|10644|10639|10641.1|10636.1|10644.7|10639.7|10640.8|10635.8|0
1716942900000|2024-05-29 00:35:00|10641|10636|10637.9|10632.9|10641.4|10636.4|10637.8|10632.8|0
1716943200000|2024-05-29 00:40:00|10638|10633|10634.2|10629.2|10638.5|10633.5|10630.9|10625.9|0
1716943500000|2024-05-29 00:45:00|10634.1|10629.1|10636|10631|10636.5|10631.5|10633.4|10628.4|0
1716943800000|2024-05-29 00:50:00|10636.1|10631.1|10634.3|10629.3|10637.8|10632.8|10631.5|10626.5|0
1716944100000|2024-05-29 00:55:00|10634.5|10629.5|10635|10630|10635.9|10630.9|10633.2|10628.2|0
1716944400000|2024-05-29 01:00:00|10635.1|10630.1|10634.6|10629.6|10636.6|10631.6|10633.6|10628.6|0
1716944700000|2024-05-29 01:05:00|10635.1|10630.1|10634.6|10629.6|10637.1|10632.1|10634|10629|0
1716945000000|2024-05-29 01:10:00|10634.5|10629.5|10635.1|10630.1|10636.3|10631.3|10634.4|10629.4|0
1716945300000|2024-05-29 01:15:00|10635|10630|10636.8|10631.8|10637.3|10632.3|10634.6|10629.6|0
1716945600000|2024-05-29 01:20:00|10636.7|10631.7|10637.1|10632.1|10637.3|10632.3|10633.8|10628.8|0
1716945900000|2024-05-29 01:25:00|10636.9|10631.9|10637.9|10632.9|10640.2|10635.2|10636.9|10631.9|0
1716946200000|2024-05-29 01:30:00|10638|10633|10635.9|10630.9|10639.5|10634.5|10635.6|10630.6|0
1716946500000|2024-05-29 01:35:00|10635.8|10630.8|10633.7|10628.7|10635.8|10630.8|10632.2|10627.2|0
1716946800000|2024-05-29 01:40:00|10633.5|10628.5|10633.9|10628.9|10634.6|10629.6|10631.6|10626.6|0
1716947100000|2024-05-29 01:45:00|10633.8|10628.8|10636.6|10631.6|10636.7|10631.7|10633.6|10628.6|0
1716947400000|2024-05-29 01:50:00|10636.5|10631.5|10637.7|10632.7|10638.3|10633.3|10635.4|10630.4|0
1716947700000|2024-05-29 01:55:00|10637.6|10632.6|10635.6|10630.6|10637.9|10632.9|10634.1|10629.1|0
1716948000000|2024-05-29 02:00:00|10635.5|10630.5|10634.8|10629.8|10636.2|10631.2|10634.2|10629.2|0
1716948300000|2024-05-29 02:05:00|10634.7|10629.7|10634.8|10629.8|10635|10630|10633|10628|0
1716948600000|2024-05-29 02:10:00|10634.6|10629.6|10637.2|10632.2|10637.4|10632.4|10634.4|10629.4|0
1716948900000|2024-05-29 02:15:00|10637|10632|10635.3|10630.3|10637.8|10632.8|10635|10630|0
1716949200000|2024-05-29 02:20:00|10635.2|10630.2|10635.7|10630.7|10636.3|10631.3|10634.8|10629.8|0
1716949500000|2024-05-29 02:25:00|10635.8|10630.8|10636.4|10631.4|10636.6|10631.6|10635.7|10630.7|0
1716949800000|2024-05-29 02:30:00|10636.3|10631.3|10635.3|10630.3|10636.9|10631.9|10634.1|10629.1|0
1716950100000|2024-05-29 02:35:00|10635.2|10630.2|10633.5|10628.5|10635.6|10630.6|10633.3|10628.3|0
1716950400000|2024-05-29 02:40:00|10633.7|10628.7|10630.5|10625.5|10633.8|10628.8|10629.2|10624.2|0
1716950700000|2024-05-29 02:45:00|10630.4|10625.4|10629.3|10624.3|10631.8|10626.8|10629.2|10624.2|0
1716951000000|2024-05-29 02:50:00|10629.2|10624.2|10628.3|10623.3|10629.2|10624.2|10626.7|10621.7|0
1716951300000|2024-05-29 02:55:00|10628.4|10623.4|10625.7|10620.7|10629|10624|10625.3|10620.3|0
1716951600000|2024-05-29 03:00:00|10625.6|10620.6|10624.8|10619.8|10626.5|10621.5|10623.8|10618.8|0
1716951900000|2024-05-29 03:05:00|10624.7|10619.7|10623|10618|10626.2|10621.2|10622.4|10617.4|0
1716952200000|2024-05-29 03:10:00|10623.1|10618.1|10624.2|10619.2|10624.9|10619.9|10622.2|10617.2|0
1716952500000|2024-05-29 03:15:00|10624.3|10619.3|10617.9|10612.9|10624.5|10619.5|10617.9|10612.9|0
1716952800000|2024-05-29 03:20:00|10617.8|10612.8|10620.3|10615.3|10621.5|10616.5|10617.4|10612.4|0
1716953100000|2024-05-29 03:25:00|10620.1|10615.1|10618.4|10613.4|10620.4|10615.4|10616.4|10611.4|0
1716953400000|2024-05-29 03:30:00|10618.7|10613.7|10619.2|10614.2|10620.5|10615.5|10617.4|10612.4|0
1716953700000|2024-05-29 03:35:00|10619.1|10614.1|10619.5|10614.5|10620.6|10615.6|10618.4|10613.4|0
1716954000000|2024-05-29 03:40:00|10619.6|10614.6|10620|10615|10620.4|10615.4|10618.7|10613.7|0
1716954300000|2024-05-29 03:45:00|10619.9|10614.9|10620.5|10615.5|10621.5|10616.5|10619.5|10614.5|0
1716954600000|2024-05-29 03:50:00|10620.4|10615.4|10622|10617|10622|10617|10620.1|10615.1|0
1716954900000|2024-05-29 03:55:00|10621.7|10616.7|10622.7|10617.7|10622.9|10617.9|10621.4|10616.4|0
1716955200000|2024-05-29 04:00:00|10622.6|10617.6|10622.3|10617.3|10623.1|10618.1|10621.6|10616.6|0
1716955500000|2024-05-29 04:05:00|10622.5|10617.5|10622.5|10617.5|10622.8|10617.8|10621.6|10616.6|0
1716955800000|2024-05-29 04:10:00|10622.6|10617.6|10622.5|10617.5|10623.3|10618.3|10620.7|10615.7|0
1716956100000|2024-05-29 04:15:00|10622.4|10617.4|10623.2|10618.2|10624.5|10619.5|10622.3|10617.3|0
1716956400000|2024-05-29 04:20:00|10623.1|10618.1|10624.8|10619.8|10625.5|10620.5|10623.1|10618.1|0
1716956700000|2024-05-29 04:25:00|10624.7|10619.7|10626.1|10621.1|10626.1|10621.1|10624.6|10619.6|0
1716957000000|2024-05-29 04:30:00|10626|10621|10625.7|10620.7|10626.2|10621.2|10625.2|10620.2|0
1716957300000|2024-05-29 04:35:00|10625.9|10620.9|10627|10622|10627.1|10622.1|10625.2|10620.2|0
1716957600000|2024-05-29 04:40:00|10626.8|10621.8|10626.7|10621.7|10627.2|10622.2|10626.3|10621.3|0
1716957900000|2024-05-29 04:45:00|10626.6|10621.6|10625.4|10620.4|10626.8|10621.8|10625|10620|0
1716958200000|2024-05-29 04:50:00|10625.5|10620.5|10624.6|10619.6|10625.8|10620.8|10624.1|10619.1|0
1716958500000|2024-05-29 04:55:00|10624.7|10619.7|10628.4|10623.4|10628.7|10623.7|10624.6|10619.6|0
1716958800000|2024-05-29 05:00:00|10628.5|10623.5|10627.6|10622.6|10628.8|10623.8|10626.6|10621.6|0
1716959100000|2024-05-29 05:05:00|10627.5|10622.5|10628.6|10623.6|10630.3|10625.3|10627.5|10622.5|0
1716959400000|2024-05-29 05:10:00|10628.3|10623.3|10627.6|10622.6|10628.3|10623.3|10626.9|10621.9|0
1716959700000|2024-05-29 05:15:00|10627.8|10622.8|10626.7|10621.7|10628.9|10623.9|10626.4|10621.4|0
1716960000000|2024-05-29 05:20:00|10626.6|10621.6|10624.7|10619.7|10627.8|10622.8|10624.2|10619.2|0
1716960300000|2024-05-29 05:25:00|10624.6|10619.6|10619.5|10614.5|10625|10620|10619.4|10614.4|0
1716960600000|2024-05-29 05:30:00|10619.4|10614.4|10614.3|10609.3|10619.9|10614.9|10606.9|10601.9|0
1716960900000|2024-05-29 05:35:00|10615.1|10610.1|10612.3|10607.3|10615.2|10610.2|10611.4|10606.4|0
1716961200000|2024-05-29 05:40:00|10612.5|10607.5|10613.1|10608.1|10613.9|10608.9|10611.2|10606.2|0
1716961500000|2024-05-29 05:45:00|10613|10608|10615.3|10610.3|10615.4|10610.4|10611.7|10606.7|0
1716961800000|2024-05-29 05:50:00|10615.1|10610.1|10612.1|10607.1|10615.5|10610.5|10612.1|10607.1|0
1716962100000|2024-05-29 05:55:00|10612.2|10607.2|10607.3|10602.3|10612.2|10607.2|10605.8|10600.8|0
1716962400000|2024-05-29 06:00:00|10607.8|10602.8|10610.5|10605.5|10613|10608|10602.3|10597.3|0
1716962700000|2024-05-29 06:05:00|10610.3|10605.3|10609.5|10604.5|10611.6|10606.6|10607.2|10602.2|0
1716963000000|2024-05-29 06:10:00|10609.6|10604.6|10609.2|10604.2|10611.6|10606.6|10608.9|10603.9|0
1716963300000|2024-05-29 06:15:00|10608.8|10603.8|10608.3|10603.3|10610.4|10605.4|10607.1|10602.1|0
1716963600000|2024-05-29 06:20:00|10608.4|10603.4|10609|10604|10610.1|10605.1|10606|10601|0
1716963900000|2024-05-29 06:25:00|10608.9|10603.9|10611.4|10606.4|10612.1|10607.1|10608.9|10603.9|0
1716964200000|2024-05-29 06:30:00|10611.5|10606.5|10615.2|10610.2|10615.4|10610.4|10609.6|10604.6|0
1716964500000|2024-05-29 06:35:00|10615.4|10610.4|10613.7|10608.7|10616.7|10611.7|10611.2|10606.2|0
1716964800000|2024-05-29 06:40:00|10613.8|10608.8|10610.4|10605.4|10614.9|10609.9|10609.5|10604.5|0
1716965100000|2024-05-29 06:45:00|10610.3|10605.3|10613|10608|10613.6|10608.6|10610|10605|0
1716965400000|2024-05-29 06:50:00|10613.1|10608.1|10613.1|10608.1|10615.4|10610.4|10612.6|10607.6|0
1716965700000|2024-05-29 06:55:00|10613|10608|10613|10608|10614.1|10609.1|10611.4|10606.4|0
1716966000000|2024-05-29 07:00:00|10612.6|10607.6|10614.7|10609.7|10615.8|10610.8|10612.5|10607.5|0
1716966300000|2024-05-29 07:05:00|10614.8|10609.8|10609.3|10604.3|10616.9|10611.9|10607|10602|0
1716966600000|2024-05-29 07:10:00|10609.2|10604.2|10618.1|10613.1|10618.6|10613.6|10605.4|10600.4|0
1716966900000|2024-05-29 07:15:00|10618.4|10613.4|10621.4|10616.4|10621.9|10616.9|10618.4|10613.4|0
1716967200000|2024-05-29 07:20:00|10621.3|10616.3|10620.5|10615.5|10622.9|10617.9|10620.1|10615.1|0
1716967500000|2024-05-29 07:25:00|10620.4|10615.4|10613.9|10608.9|10621.2|10616.2|10611.2|10606.2|0
1716967800000|2024-05-29 07:30:00|10613.7|10608.7|10600.1|10595.1|10613.7|10608.7|10600|10595|0
1716968100000|2024-05-29 07:35:00|10599.8|10594.8|10603.6|10598.6|10605.2|10600.2|10599.5|10594.5|0
1716968400000|2024-05-29 07:40:00|10603.7|10598.7|10605.4|10600.4|10606.2|10601.2|10602.3|10597.3|0
1716968700000|2024-05-29 07:45:00|10605.6|10600.6|10606.2|10601.2|10609.2|10604.2|10602.8|10597.8|0
1716969000000|2024-05-29 07:50:00|10606.1|10601.1|10598|10593|10606.2|10601.2|10596.7|10591.7|0
1716969300000|2024-05-29 07:55:00|10598.1|10593.1|10599.7|10594.7|10602.6|10597.6|10597.6|10592.6|0
1716969600000|2024-05-29 08:00:00|10602.3|10597.3|10598.3|10595.3|10607.3|10604.3|10591.1|10588.1|0
1716969900000|2024-05-29 08:05:00|10598.1|10595.1|10584.8|10581.8|10605.3|10602.3|10582.7|10579.7|0
1716970200000|2024-05-29 08:10:00|10584.9|10581.9|10570.7|10567.7|10586|10583|10566.9|10563.9|0
1716970500000|2024-05-29 08:15:00|10571|10568|10573|10570|10577.3|10574.3|10570.3|10567.3|0
1716970800000|2024-05-29 08:20:00|10573.3|10570.3|10569.4|10566.4|10574.1|10571.1|10569.1|10566.1|0
1716971100000|2024-05-29 08:25:00|10569.2|10566.2|10573.7|10570.7|10578|10575|10569.2|10566.2|0
1716971400000|2024-05-29 08:30:00|10573|10570|10557|10554|10573.3|10570.3|10554.3|10551.3|0
1716971700000|2024-05-29 08:35:00|10554.9|10551.9|10557|10554|10562|10559|10553.2|10550.2|0
1716972000000|2024-05-29 08:40:00|10557.3|10554.3|10558.2|10555.2|10560.6|10557.6|10552.9|10549.9|0
1716972300000|2024-05-29 08:45:00|10558.1|10555.1|10554|10551|10558.6|10555.6|10550.6|10547.6|0
1716972600000|2024-05-29 08:50:00|10554.1|10551.1|10571.2|10568.2|10571.3|10568.3|10550.7|10547.7|0
1716972900000|2024-05-29 08:55:00|10572|10569|10565.9|10562.9|10573.1|10570.1|10565.7|10562.7|0
1716973200000|2024-05-29 09:00:00|10566|10563|10559.2|10556.2|10568.3|10565.3|10557.7|10554.7|0
1716973500000|2024-05-29 09:05:00|10559.1|10556.1|10555.9|10552.9|10563.7|10560.7|10553.9|10550.9|0
1716973800000|2024-05-29 09:10:00|10556.1|10553.1|10559.1|10556.1|10561.3|10558.3|10556|10553|0
1716974100000|2024-05-29 09:15:00|10559.5|10556.5|10562.4|10559.4|10567.7|10564.7|10558.8|10555.8|0
1716974400000|2024-05-29 09:20:00|10562.7|10559.7|10556.4|10553.4|10566.2|10563.2|10555.2|10552.2|0
1716974700000|2024-05-29 09:25:00|10556.6|10553.6|10559.4|10556.4|10563.4|10560.4|10555|10552|0
1716975000000|2024-05-29 09:30:00|10559.5|10556.5|10562.8|10559.8|10563.2|10560.2|10556.1|10553.1|0
1716975300000|2024-05-29 09:35:00|10563.3|10560.3|10567.5|10564.5|10567.8|10564.8|10559.5|10556.5|0
1716975600000|2024-05-29 09:40:00|10566.5|10563.5|10570.3|10567.3|10570.9|10567.9|10566.2|10563.2|0
1716975900000|2024-05-29 09:45:00|10570.5|10567.5|10572.1|10569.1|10572.1|10569.1|10567.7|10564.7|0
1716976200000|2024-05-29 09:50:00|10572.4|10569.4|10585.7|10582.7|10585.7|10582.7|10572.1|10569.1|0
1716976500000|2024-05-29 09:55:00|10584.4|10581.4|10585.7|10582.7|10587.4|10584.4|10582.7|10579.7|0
1716976800000|2024-05-29 10:00:00|10585.6|10582.6|10583.3|10580.3|10586.5|10583.5|10581.8|10578.8|0
1716977100000|2024-05-29 10:05:00|10584.9|10581.9|10581.2|10578.2|10585.9|10582.9|10579.7|10576.7|0
1716977400000|2024-05-29 10:10:00|10581.1|10578.1|10581.2|10578.2|10581.8|10578.8|10576.1|10573.1|0
1716977700000|2024-05-29 10:15:00|10579.7|10576.7|10583.4|10580.4|10583.4|10580.4|10578.9|10575.9|0
1716978000000|2024-05-29 10:20:00|10583.3|10580.3|10583.3|10580.3|10583.5|10580.5|10579|10576|0
1716978300000|2024-05-29 10:25:00|10581.8|10578.8|10581.6|10578.6|10583.2|10580.2|10579.9|10576.9|0
1716978600000|2024-05-29 10:30:00|10581.7|10578.7|10581.2|10578.2|10585.2|10582.2|10580.6|10577.6|0
1716978900000|2024-05-29 10:35:00|10581.1|10578.1|10577.5|10574.5|10581.7|10578.7|10576.6|10573.6|0
1716979200000|2024-05-29 10:40:00|10577.6|10574.6|10575.6|10572.6|10577.7|10574.7|10574.3|10571.3|0
1716979500000|2024-05-29 10:45:00|10575.7|10572.7|10572.7|10569.7|10576.1|10573.1|10572.4|10569.4|0
1716979800000|2024-05-29 10:50:00|10573.2|10570.2|10572.5|10569.5|10574.8|10571.8|10572.4|10569.4|0
1716980100000|2024-05-29 10:55:00|10572.3|10569.3|10572.9|10569.9|10574.1|10571.1|10571.6|10568.6|0
1716980400000|2024-05-29 11:00:00|10576.3|10573.3|10576|10573|10581.4|10578.4|10572.7|10569.7|0
1716980700000|2024-05-29 11:05:00|10576.2|10573.2|10576.4|10573.4|10578.1|10575.1|10573.6|10570.6|0
1716981000000|2024-05-29 11:10:00|10576.3|10573.3|10570.7|10567.7|10582.3|10579.3|10570.7|10567.7|0
1716981300000|2024-05-29 11:15:00|10570.8|10567.8|10572.4|10569.4|10580|10577|10569.2|10566.2|0
1716981600000|2024-05-29 11:20:00|10571.8|10568.8|10568.2|10565.2|10572.8|10569.8|10566.8|10563.8|0
1716981900000|2024-05-29 11:25:00|10566.6|10563.6|10566.5|10563.5|10569.2|10566.2|10565.2|10562.2|0
1716982200000|2024-05-29 11:30:00|10566.6|10563.6|10570.6|10567.6|10572.3|10569.3|10566.6|10563.6|0
1716982500000|2024-05-29 11:35:00|10570.5|10567.5|10574.3|10571.3|10574.5|10571.5|10570|10567|0
1716982800000|2024-05-29 11:40:00|10574.5|10571.5|10577.1|10574.1|10578.1|10575.1|10571.5|10568.5|0
1716983100000|2024-05-29 11:45:00|10577|10574|10581.5|10578.5|10581.5|10578.5|10577|10574|0
1716983400000|2024-05-29 11:50:00|10581.2|10578.2|10579.5|10576.5|10582.6|10579.6|10579.4|10576.4|0
1716983700000|2024-05-29 11:55:00|10579.6|10576.6|10579.7|10576.7|10580.3|10577.3|10577.4|10574.4|0
1716984000000|2024-05-29 12:00:00|10580.6|10577.6|10578.9|10575.9|10581.7|10578.7|10576.5|10573.5|0
1716984300000|2024-05-29 12:05:00|10579|10576|10583.6|10580.6|10583.8|10580.8|10579|10576|0
1716984600000|2024-05-29 12:10:00|10583.5|10580.5|10585.5|10582.5|10585.5|10582.5|10581.1|10578.1|0
1716984900000|2024-05-29 12:15:00|10585.7|10582.7|10584.1|10581.1|10589.5|10586.5|10583.9|10580.9|0
1716985200000|2024-05-29 12:20:00|10584|10581|10580.6|10577.6|10584|10581|10577.3|10574.3|0
1716985500000|2024-05-29 12:25:00|10581.3|10578.3|10580.6|10577.6|10583.5|10580.5|10579.1|10576.1|0
1716985800000|2024-05-29 12:30:00|10580.5|10577.5|10570.5|10567.5|10581.3|10578.3|10569.5|10566.5|0
1716986100000|2024-05-29 12:35:00|10570.4|10567.4|10552.8|10549.8|10571|10568|10552.7|10549.7|0
1716986400000|2024-05-29 12:40:00|10552.3|10549.3|10558.9|10555.9|10559.9|10556.9|10552.3|10549.3|0
1716986700000|2024-05-29 12:45:00|10559|10556|10558.8|10555.8|10563.8|10560.8|10557.9|10554.9|0
1716987000000|2024-05-29 12:50:00|10558.7|10555.7|10561|10558|10562.4|10559.4|10557.9|10554.9|0
1716987300000|2024-05-29 12:55:00|10561.1|10558.1|10557.8|10554.8|10561.5|10558.5|10554.2|10551.2|0
1716987600000|2024-05-29 13:00:00|10558.2|10555.2|10544.9|10541.9|10558.4|10555.4|10544.9|10541.9|0
1716987900000|2024-05-29 13:05:00|10545|10542|10544.1|10541.1|10547.1|10544.1|10539.6|10536.6|0
1716988200000|2024-05-29 13:10:00|10543.7|10540.7|10550.1|10547.1|10551.4|10548.4|10543.7|10540.7|0
1716988500000|2024-05-29 13:15:00|10549.6|10546.6|10547.6|10544.6|10549.9|10546.9|10544.9|10541.9|0
1716988800000|2024-05-29 13:20:00|10547.4|10544.4|10550.2|10547.2|10550.8|10547.8|10547.1|10544.1|0
1716989100000|2024-05-29 13:25:00|10553.1|10550.1|10541.6|10538.6|10553.1|10550.1|10540.1|10537.1|0
1716989400000|2024-05-29 13:30:00|10543.5|10540.5|10567.6|10565.8|10580.3|10578.5|10543.5|10540.5|0
1716989700000|2024-05-29 13:35:00|10567.1|10565.3|10580.5|10578.7|10595.8|10594|10559.1|10557.3|0
1716990000000|2024-05-29 13:40:00|10580.8|10579|10560.5|10558.7|10580.8|10579|10555.6|10553.8|0
1716990300000|2024-05-29 13:45:00|10561.4|10559.6|10582.5|10580.7|10584|10582.2|10558|10556.2|0
1716990600000|2024-05-29 13:50:00|10582.7|10580.9|10606.7|10604.9|10615.8|10614|10582.7|10580.9|0
1716990900000|2024-05-29 13:55:00|10607.3|10605.5|10597.5|10595.7|10611.3|10609.5|10597.5|10595.7|0
1716991200000|2024-05-29 14:00:00|10598|10596.2|10599.9|10598.1|10607.1|10605.3|10596.3|10594.5|0
1716991500000|2024-05-29 14:05:00|10602.6|10600.8|10598.6|10596.8|10610.8|10609|10591.4|10589.6|0
1716991800000|2024-05-29 14:10:00|10598.1|10596.3|10618.7|10616.9|10625.9|10624.1|10598.1|10596.3|0
1716992100000|2024-05-29 14:15:00|10619.6|10617.8|10625.9|10624.1|10632.1|10630.3|10618.3|10616.5|0
1716992400000|2024-05-29 14:20:00|10625.7|10623.9|10644.1|10642.3|10644.1|10642.3|10610|10608.2|0
1716992700000|2024-05-29 14:25:00|10643.9|10642.1|10630.8|10629|10653.4|10651.6|10628.6|10626.8|0
1716993000000|2024-05-29 14:30:00|10631.2|10629.4|10649.4|10647.6|10653.6|10651.8|10631.2|10629.4|0
1716993300000|2024-05-29 14:35:00|10650.1|10648.3|10648.7|10646.9|10659.2|10657.4|10643.9|10642.1|0
1716993600000|2024-05-29 14:40:00|10648.9|10647.1|10644.9|10643.1|10651.2|10649.4|10641.1|10639.3|0
1716993900000|2024-05-29 14:45:00|10645|10643.2|10644.3|10642.5|10651|10649.2|10638.9|10637.1|0
1716994200000|2024-05-29 14:50:00|10644.8|10643|10644.7|10642.9|10656.7|10654.9|10637.4|10635.6|0
1716994500000|2024-05-29 14:55:00|10644.6|10642.8|10647.8|10646|10648.2|10646.4|10635.5|10633.7|0
1716994800000|2024-05-29 15:00:00|10647.6|10645.8|10643.6|10641.8|10651.6|10649.8|10641.1|10639.3|0
1716995100000|2024-05-29 15:05:00|10644.2|10642.4|10623.7|10621.9|10644.3|10642.5|10622.8|10621|0
1716995400000|2024-05-29 15:10:00|10623.9|10622.1|10621.8|10620|10632.9|10631.1|10621.2|10619.4|0
1716995700000|2024-05-29 15:15:00|10621.7|10619.9|10620.7|10618.9|10624.5|10622.7|10613.2|10611.4|0
1716996000000|2024-05-29 15:20:00|10620.8|10619|10631.5|10629.7|10631.5|10629.7|10620|10618.2|0
1716996300000|2024-05-29 15:25:00|10631.3|10629.5|10627.9|10626.1|10633.2|10631.4|10627.8|10626|0
1716996600000|2024-05-29 15:30:00|10626.6|10624.8|10616.6|10614.8|10626.6|10624.8|10614.9|10613.1|0
1716996900000|2024-05-29 15:35:00|10616|10614.2|10621.7|10619.9|10628|10626.2|10613.7|10611.9|0
1716997200000|2024-05-29 15:40:00|10621.6|10619.8|10619.3|10617.5|10622.9|10621.1|10612.3|10610.5|0
1716997500000|2024-05-29 15:45:00|10618|10616.2|10612.6|10610.8|10620.3|10618.5|10610.3|10608.5|0
1716997800000|2024-05-29 15:50:00|10614.7|10612.9|10623.6|10621.8|10624.2|10622.4|10614.7|10612.9|0
1716998100000|2024-05-29 15:55:00|10624.2|10622.4|10624.8|10623|10628.2|10626.4|10619|10617.2|0
1716998400000|2024-05-29 16:00:00|10624.2|10622.4|10627.6|10625.8|10628.5|10626.7|10619|10617.2|0
1716998700000|2024-05-29 16:05:00|10627.7|10625.9|10629.8|10628|10633.1|10631.3|10626.3|10624.5|0
1716999000000|2024-05-29 16:10:00|10628.9|10627.1|10614|10612.2|10628.9|10627.1|10614|10612.2|0
1716999300000|2024-05-29 16:15:00|10613.7|10611.9|10628.5|10626.7|10629|10627.2|10613.1|10611.3|0
1716999600000|2024-05-29 16:20:00|10628.3|10626.5|10632.9|10631.1|10634.8|10633|10627.9|10626.1|0
1716999900000|2024-05-29 16:25:00|10632.8|10631|10634.2|10632.4|10637.5|10635.7|10630.2|10628.4|0
1717000200000|2024-05-29 16:30:00|10634.3|10632.5|10643.3|10641.5|10644.5|10642.7|10632.6|10630.8|0
1717000500000|2024-05-29 16:35:00|10643.1|10641.3|10653.1|10651.3|10654.6|10652.8|10641|10639.2|0
1717000800000|2024-05-29 16:40:00|10653.3|10651.5|10647.2|10645.4|10654.1|10652.3|10646.1|10644.3|0
1717001100000|2024-05-29 16:45:00|10647|10645.2|10651|10649.2|10654.3|10652.5|10646.7|10644.9|0
1717001400000|2024-05-29 16:50:00|10650.9|10649.1|10659.4|10657.6|10663.3|10661.5|10650.9|10649.1|0
1717001700000|2024-05-29 16:55:00|10659.7|10657.9|10659.7|10657.9|10663.2|10661.4|10657.6|10655.8|0
1717002000000|2024-05-29 17:00:00|10659.4|10657.6|10647.7|10645.9|10659.6|10657.8|10643.4|10641.6|0
1717002300000|2024-05-29 17:05:00|10647.2|10645.4|10650.3|10648.5|10652.9|10651.1|10638.3|10636.5|0
1717002600000|2024-05-29 17:10:00|10650.4|10648.6|10637.1|10635.3|10652.8|10651|10636.9|10635.1|0
1717002900000|2024-05-29 17:15:00|10636.3|10634.5|10634.5|10632.7|10641.4|10639.6|10634.5|10632.7|0
1717003200000|2024-05-29 17:20:00|10634.6|10632.8|10634.3|10632.5|10639.9|10638.1|10631.4|10629.6|0
1717003500000|2024-05-29 17:25:00|10634.5|10632.7|10643|10641.2|10643.2|10641.4|10632.4|10630.6|0
1717003800000|2024-05-29 17:30:00|10642.6|10640.8|10631.3|10629.5|10643.9|10642.1|10631.1|10629.3|0
1717004100000|2024-05-29 17:35:00|10630.8|10629|10625.7|10623.9|10632.4|10630.6|10619|10617.2|0
1717004400000|2024-05-29 17:40:00|10625.9|10624.1|10625.8|10624|10629.7|10627.9|10621.7|10619.9|0
1717004700000|2024-05-29 17:45:00|10626.1|10624.3|10631.7|10629.9|10632.4|10630.6|10625.4|10623.6|0
1717005000000|2024-05-29 17:50:00|10631.9|10630.1|10650.1|10648.3|10651.9|10650.1|10631.7|10629.9|0
1717005300000|2024-05-29 17:55:00|10650.4|10648.6|10647.4|10645.6|10652|10650.2|10644.5|10642.7|0
1717005600000|2024-05-29 18:00:00|10647.6|10645.8|10650.1|10648.3|10653|10651.2|10644|10642.2|0
1717005900000|2024-05-29 18:05:00|10650.2|10648.4|10652.7|10650.9|10655.3|10653.5|10645.2|10643.4|0
1717006200000|2024-05-29 18:10:00|10652.8|10651|10654.7|10652.9|10655.6|10653.8|10650|10648.2|0
1717006500000|2024-05-29 18:15:00|10654.6|10652.8|10654.4|10652.6|10656.1|10654.3|10650.3|10648.5|0
1717006800000|2024-05-29 18:20:00|10654.3|10652.5|10652.5|10650.7|10658.3|10656.5|10650.2|10648.4|0
1717007100000|2024-05-29 18:25:00|10653.2|10651.4|10641.7|10639.9|10654|10652.2|10641.7|10639.9|0
1717007400000|2024-05-29 18:30:00|10641.2|10639.4|10638.3|10636.5|10644.8|10643|10634.9|10633.1|0
1717007700000|2024-05-29 18:35:00|10638.5|10636.7|10635.9|10634.1|10641.6|10639.8|10632.2|10630.4|0
1717008000000|2024-05-29 18:40:00|10635.7|10633.9|10644.6|10642.8|10648.8|10647|10634.6|10632.8|0
1717008300000|2024-05-29 18:45:00|10643.7|10641.9|10631.4|10629.6|10643.7|10641.9|10630.4|10628.6|0
1717008600000|2024-05-29 18:50:00|10631.3|10629.5|10637.8|10636|10638.4|10636.6|10629.8|10628|0
1717008900000|2024-05-29 18:55:00|10637.7|10635.9|10634.9|10633.1|10642.6|10640.8|10630.9|10629.1|0
1717009200000|2024-05-29 19:00:00|10634.8|10633|10633.3|10631.5|10638.9|10637.1|10633.3|10631.5|0
1717009500000|2024-05-29 19:05:00|10633.4|10631.6|10628.9|10627.1|10636.8|10635|10624.9|10623.1|0
1717009800000|2024-05-29 19:10:00|10629.6|10627.8|10631.8|10630|10632.3|10630.5|10624.9|10623.1|0
1717010100000|2024-05-29 19:15:00|10632.1|10630.3|10634.8|10633|10635.3|10633.5|10630.9|10629.1|0
1717010400000|2024-05-29 19:20:00|10635|10633.2|10643.9|10642.1|10643.9|10642.1|10634|10632.2|0
1717010700000|2024-05-29 19:25:00|10644.2|10642.4|10643|10641.2|10651|10649.2|10640.7|10638.9|0
1717011000000|2024-05-29 19:30:00|10641.6|10639.8|10639.3|10637.5|10643.5|10641.7|10635.3|10633.5|0
1717011300000|2024-05-29 19:35:00|10639.1|10637.3|10644.5|10642.7|10648.2|10646.4|10638.7|10636.9|0
1717011600000|2024-05-29 19:40:00|10644|10642.2|10630.2|10628.4|10645|10643.2|10629|10627.2|0
1717011900000|2024-05-29 19:45:00|10630.1|10628.3|10623|10621.2|10632.4|10630.6|10622.4|10620.6|0
1717012200000|2024-05-29 19:50:00|10623.5|10621.7|10596.2|10594.4|10624.5|10622.7|10593.9|10592.1|0
1717012500000|2024-05-29 19:55:00|10595.6|10593.8|10602.4|10600.6|10602.4|10600.6|10593.7|10591.9|0
1717012800000|2024-05-29 20:00:00|10604.3|10601.3|10597.5|10594.5|10610.2|10607.2|10597.5|10594.5|0
1717013100000|2024-05-29 20:05:00|10597.6|10594.6|10590|10587|10597.6|10594.6|10589.9|10586.9|0
1717013400000|2024-05-29 20:10:00|10590.1|10587.1|10591.5|10588.5|10592|10589|10585.3|10582.3|0
1717013700000|2024-05-29 20:15:00|10591.6|10588.6|10592.6|10589.6|10594.3|10591.3|10590.9|10587.9|0
1717014000000|2024-05-29 20:20:00|10592.1|10589.1|10584.8|10581.8|10592.3|10589.3|10584.3|10581.3|0
1717014300000|2024-05-29 20:25:00|10585|10582|10571|10568|10585|10582|10570.5|10567.5|0
1717014600000|2024-05-29 20:30:00|10570.9|10567.9|10571.5|10568.5|10573.7|10570.7|10568.9|10565.9|0
1717014900000|2024-05-29 20:35:00|10571.6|10568.6|10574.6|10571.6|10577|10574|10571.3|10568.3|0
1717015200000|2024-05-29 20:40:00|10574.5|10571.5|10574.3|10571.3|10577.1|10574.1|10572.9|10569.9|0
1717015500000|2024-05-29 20:45:00|10573.9|10570.9|10565.2|10562.2|10574.4|10571.4|10564.1|10561.1|0
1717015800000|2024-05-29 20:50:00|10562.4|10559.4|10551.3|10548.3|10562.4|10559.4|10550.1|10547.1|0
1717016100000|2024-05-29 20:55:00|10551|10548|10553.2|10550.2|10555|10552|10551|10548|0
1717016400000|2024-05-29 21:00:00|10553.3|10550.3|10554.7|10551.7|10554.9|10551.9|10552.4|10549.4|0
1717016700000|2024-05-29 21:05:00|10554.4|10551.4|10553.5|10550.5|10555|10552|10553.1|10550.1|0
1717017000000|2024-05-29 21:10:00|10553.7|10550.7|10552.8|10549.8|10554.4|10551.4|10552.4|10549.4|0
1717017300000|2024-05-29 21:15:00|10552.7|10549.7|10554.3|10551.3|10555|10552|10552.4|10549.4|0
1717017600000|2024-05-29 21:20:00|10554.2|10551.2|10559|10556|10559.5|10556.5|10554.1|10551.1|0
1717017900000|2024-05-29 21:25:00|10559.4|10556.4|10559.4|10556.4|10560|10557|10558.3|10555.3|0
1717018200000|2024-05-29 21:30:00|10559.5|10556.5|10558.3|10555.3|10559.5|10556.5|10556.5|10553.5|0
1717018500000|2024-05-29 21:35:00|10559|10556|10560.4|10557.4|10560.9|10557.9|10558|10555|0
1717018800000|2024-05-29 21:40:00|10560.5|10557.5|10564.9|10561.9|10564.9|10561.9|10559.4|10556.4|0
1717019100000|2024-05-29 21:45:00|10565.2|10562.2|10565.4|10562.4|10565.7|10562.7|10563.4|10560.4|0
1717019400000|2024-05-29 21:50:00|10565.6|10562.6|10564.9|10561.9|10566.1|10563.1|10564.1|10561.1|0
1717019700000|2024-05-29 21:55:00|10565|10562|10566.2|10563.2|10566.4|10563.4|10564.8|10561.8|0
1717020000000|2024-05-29 22:00:00|10566|10563|10567.9|10564.9|10568.8|10565.8|10565.5|10562.5|0
1717020300000|2024-05-29 22:05:00|10568|10565|10566.6|10563.6|10568.8|10565.8|10566.5|10563.5|0
1717020600000|2024-05-29 22:10:00|10566.5|10563.5|10567.9|10564.9|10569|10566|10566.5|10563.5|0
1717020900000|2024-05-29 22:15:00|10568|10565|10569|10566|10569.5|10566.5|10567.9|10564.9|0
1717021200000|2024-05-29 22:20:00|10569.2|10566.2|10566.1|10563.1|10569.4|10566.4|10566|10563|0
1717021500000|2024-05-29 22:25:00|10566.5|10563.5|10563.7|10560.7|10566.8|10563.8|10563.3|10560.3|0
1717021800000|2024-05-29 22:30:00|10563.4|10560.4|10560.4|10557.4|10563.7|10560.7|10560.1|10557.1|0
1717022100000|2024-05-29 22:35:00|10560|10557|10558.4|10555.4|10560.2|10557.2|10556.2|10553.2|0
1717022400000|2024-05-29 22:40:00|10558.3|10555.3|10555.8|10552.8|10558.3|10555.3|10554.4|10551.4|0
1717022700000|2024-05-29 22:45:00|10555.7|10552.7|10553.8|10550.8|10557|10554|10553.8|10550.8|0
1717023000000|2024-05-29 22:50:00|10553.6|10550.6|10551.8|10548.8|10555|10552|10551.5|10548.5|0
1717023300000|2024-05-29 22:55:00|10551.2|10548.2|10551.6|10548.6|10551.8|10548.8|10548.2|10545.2|0
1717023600000|2024-05-29 23:00:00|10550.8|10547.8|10548.5|10545.5|10551.4|10548.4|10548.5|10545.5|0
1717023900000|2024-05-29 23:05:00|10548.7|10545.7|10546.2|10543.2|10548.9|10545.9|10546.2|10543.2|0
1717024200000|2024-05-29 23:10:00|10546.1|10543.1|10544.8|10541.8|10546.3|10543.3|10544.8|10541.8|0
1717024500000|2024-05-29 23:15:00|10544.4|10541.4|10547.9|10544.9|10547.9|10544.9|10544.4|10541.4|0
1717024800000|2024-05-29 23:20:00|10547.7|10544.7|10547.2|10544.2|10547.7|10544.7|10546.2|10543.2|0
1717025100000|2024-05-29 23:25:00|10546.9|10543.9|10544.3|10541.3|10547.8|10544.8|10544.1|10541.1|0
1717025400000|2024-05-29 23:30:00|10544.1|10541.1|10545.3|10542.3|10545.4|10542.4|10543.7|10540.7|0
1717025700000|2024-05-29 23:35:00|10545.2|10542.2|10544.2|10541.2|10545.7|10542.7|10543.7|10540.7|0
1717026000000|2024-05-29 23:40:00|10544.3|10541.3|10545.2|10542.2|10545.3|10542.3|10543.2|10540.2|0
1717026300000|2024-05-29 23:45:00|10545.1|10542.1|10547.9|10544.9|10547.9|10544.9|10545.1|10542.1|0
1717026600000|2024-05-29 23:50:00|10548.1|10545.1|10549.4|10546.4|10549.5|10546.5|10547.9|10544.9|0
1717026900000|2024-05-29 23:55:00|10549.5|10546.5|10551.5|10546.5|10551.7|10547.8|10548.8|10545.8|0
1717027200000|2024-05-30 00:00:00|10551.4|10546.4|10549.9|10544.9|10552.6|10547.6|10549.4|10544.4|0
1717027500000|2024-05-30 00:05:00|10550.1|10545.1|10549.8|10544.8|10554.6|10549.6|10549.2|10544.2|0
1717027800000|2024-05-30 00:10:00|10549.7|10544.7|10556.1|10551.1|10556.3|10551.3|10548.8|10543.8|0
1717028100000|2024-05-30 00:15:00|10555.8|10550.8|10552.6|10547.6|10556.2|10551.2|10552.3|10547.3|0
1717028400000|2024-05-30 00:20:00|10552.9|10547.9|10555.2|10550.2|10555.8|10550.8|10552.4|10547.4|0
1717028700000|2024-05-30 00:25:00|10555.1|10550.1|10554.1|10549.1|10555.3|10550.3|10552.8|10547.8|0
1717029000000|2024-05-30 00:30:00|10554|10549|10552.5|10547.5|10554|10549|10551.8|10546.8|0
1717029300000|2024-05-30 00:35:00|10552.4|10547.4|10548.6|10543.6|10552.7|10547.7|10546.2|10541.2|0
1717029600000|2024-05-30 00:40:00|10548.5|10543.5|10546.9|10541.9|10549.6|10544.6|10545.6|10540.6|0
1717029900000|2024-05-30 00:45:00|10547|10542|10546.7|10541.7|10548.3|10543.3|10546.6|10541.6|0
1717030200000|2024-05-30 00:50:00|10546.8|10541.8|10546.8|10541.8|10548.9|10543.9|10546.1|10541.1|0
1717030500000|2024-05-30 00:55:00|10546.7|10541.7|10546.8|10541.8|10548.4|10543.4|10545.6|10540.6|0
1717030800000|2024-05-30 01:00:00|10546.7|10541.7|10548.8|10543.8|10549.2|10544.2|10545|10540|0
1717031100000|2024-05-30 01:05:00|10548.7|10543.7|10548.3|10543.3|10549.2|10544.2|10548|10543|0
1717031400000|2024-05-30 01:10:00|10548.2|10543.2|10550|10545|10550.2|10545.2|10548.2|10543.2|0
1717031700000|2024-05-30 01:15:00|10550.3|10545.3|10547.3|10542.3|10550.8|10545.8|10546.2|10541.2|0
1717032000000|2024-05-30 01:20:00|10547.2|10542.2|10546.8|10541.8|10548.9|10543.9|10546.4|10541.4|0
1717032300000|2024-05-30 01:25:00|10546.6|10541.6|10544.6|10539.6|10547.5|10542.5|10541.2|10536.2|0
1717032600000|2024-05-30 01:30:00|10544.7|10539.7|10547.1|10542.1|10547.1|10542.1|10541.4|10536.4|0
1717032900000|2024-05-30 01:35:00|10547.3|10542.3|10549.7|10544.7|10550.8|10545.8|10546.2|10541.2|0
1717033200000|2024-05-30 01:40:00|10549.6|10544.6|10547.4|10542.4|10550.4|10545.4|10547.1|10542.1|0
1717033500000|2024-05-30 01:45:00|10547.8|10542.8|10549.1|10544.1|10550.1|10545.1|10547.1|10542.1|0
1717033800000|2024-05-30 01:50:00|10549|10544|10546.2|10541.2|10549.6|10544.6|10545.9|10540.9|0
1717034100000|2024-05-30 01:55:00|10546.3|10541.3|10546.3|10541.3|10547.3|10542.3|10544.4|10539.4|0
1717034400000|2024-05-30 02:00:00|10546.2|10541.2|10545.2|10540.2|10549|10544|10545.2|10540.2|0
1717034700000|2024-05-30 02:05:00|10545.1|10540.1|10544.4|10539.4|10545.5|10540.5|10542.5|10537.5|0
1717035000000|2024-05-30 02:10:00|10544.3|10539.3|10544.2|10539.2|10545.7|10540.7|10543.6|10538.6|0
1717035300000|2024-05-30 02:15:00|10544.3|10539.3|10542.6|10537.6|10545.4|10540.4|10542.3|10537.3|0
1717035600000|2024-05-30 02:20:00|10542.7|10537.7|10538.7|10533.7|10543.1|10538.1|10538.6|10533.6|0
1717035900000|2024-05-30 02:25:00|10539|10534|10542.2|10537.2|10543.3|10538.3|10539|10534|0
1717036200000|2024-05-30 02:30:00|10542.1|10537.1|10540.8|10535.8|10543.5|10538.5|10540.7|10535.7|0
1717036500000|2024-05-30 02:35:00|10540.9|10535.9|10536.6|10531.6|10541.2|10536.2|10536.3|10531.3|0
1717036800000|2024-05-30 02:40:00|10536.7|10531.7|10534.8|10529.8|10536.9|10531.9|10532.9|10527.9|0
1717037100000|2024-05-30 02:45:00|10534.9|10529.9|10533.6|10528.6|10535.4|10530.4|10531.2|10526.2|0
1717037400000|2024-05-30 02:50:00|10533.7|10528.7|10536.3|10531.3|10536.6|10531.6|10533.5|10528.5|0
1717037700000|2024-05-30 02:55:00|10536.2|10531.2|10535|10530|10536.9|10531.9|10534.9|10529.9|0
1717038000000|2024-05-30 03:00:00|10534.9|10529.9|10534.8|10529.8|10535.5|10530.5|10532.3|10527.3|0
1717038300000|2024-05-30 03:05:00|10534.7|10529.7|10531.7|10526.7|10534.7|10529.7|10531.4|10526.4|0
1717038600000|2024-05-30 03:10:00|10531.4|10526.4|10531.8|10526.8|10532.8|10527.8|10528.6|10523.6|0
1717038900000|2024-05-30 03:15:00|10531.4|10526.4|10531.5|10526.5|10533.3|10528.3|10531.2|10526.2|0
1717039200000|2024-05-30 03:20:00|10531.7|10526.7|10529.5|10524.5|10532.3|10527.3|10527.1|10522.1|0
1717039500000|2024-05-30 03:25:00|10529.6|10524.6|10529.2|10524.2|10531.4|10526.4|10528.8|10523.8|0
1717039800000|2024-05-30 03:30:00|10529.3|10524.3|10527.7|10522.7|10531.8|10526.8|10527.5|10522.5|0
1717040100000|2024-05-30 03:35:00|10527.9|10522.9|10528.4|10523.4|10529.5|10524.5|10527.9|10522.9|0
1717040400000|2024-05-30 03:40:00|10528.3|10523.3|10530.6|10525.6|10531.2|10526.2|10526.7|10521.7|0
1717040700000|2024-05-30 03:45:00|10530.5|10525.5|10532.8|10527.8|10532.9|10527.9|10530.5|10525.5|0
1717041000000|2024-05-30 03:50:00|10532.7|10527.7|10531.2|10526.2|10533.2|10528.2|10531.1|10526.1|0
1717041300000|2024-05-30 03:55:00|10531.3|10526.3|10529.6|10524.6|10533|10528|10529.4|10524.4|0
1717041600000|2024-05-30 04:00:00|10529.7|10524.7|10528.9|10523.9|10529.9|10524.9|10527.5|10522.5|0
1717041900000|2024-05-30 04:05:00|10529|10524|10527.7|10522.7|10529.5|10524.5|10526|10521|0
1717042200000|2024-05-30 04:10:00|10527.6|10522.6|10527.9|10522.9|10528.8|10523.8|10526.9|10521.9|0
1717042500000|2024-05-30 04:15:00|10527.8|10522.8|10527.4|10522.4|10528.1|10523.1|10525.7|10520.7|0
1717042800000|2024-05-30 04:20:00|10527.5|10522.5|10527.8|10522.8|10528.4|10523.4|10526.7|10521.7|0
1717043100000|2024-05-30 04:25:00|10527.7|10522.7|10527.6|10522.6|10529.5|10524.5|10527.5|10522.5|0
1717043400000|2024-05-30 04:30:00|10527.8|10522.8|10527.5|10522.5|10529.7|10524.7|10527.2|10522.2|0
1717043700000|2024-05-30 04:35:00|10527.4|10522.4|10523.6|10518.6|10527.5|10522.5|10523.4|10518.4|0
1717044000000|2024-05-30 04:40:00|10523.4|10518.4|10522.8|10517.8|10524.5|10519.5|10521|10516|0
1717044300000|2024-05-30 04:45:00|10522.5|10517.5|10521.3|10516.3|10522.8|10517.8|10520.7|10515.7|0
1717044600000|2024-05-30 04:50:00|10521.4|10516.4|10524.9|10519.9|10525.2|10520.2|10521.3|10516.3|0
1717044900000|2024-05-30 04:55:00|10524.8|10519.8|10526.4|10521.4|10526.6|10521.6|10524.3|10519.3|0
1717045200000|2024-05-30 05:00:00|10525.6|10520.6|10521.2|10516.2|10525.7|10520.7|10520.8|10515.8|0
1717045500000|2024-05-30 05:05:00|10521.1|10516.1|10522|10517|10525.8|10520.8|10521.1|10516.1|0
1717045800000|2024-05-30 05:10:00|10522.1|10517.1|10518.9|10513.9|10523.4|10518.4|10518|10513|0
1717046100000|2024-05-30 05:15:00|10519.1|10514.1|10519.9|10514.9|10521.4|10516.4|10517.2|10512.2|0
1717046400000|2024-05-30 05:20:00|10519.8|10514.8|10518.2|10513.2|10520.6|10515.6|10517|10512|0
1717046700000|2024-05-30 05:25:00|10518.3|10513.3|10519.4|10514.4|10520.1|10515.1|10518|10513|0
1717047000000|2024-05-30 05:30:00|10519.2|10514.2|10521.2|10516.2|10521.8|10516.8|10518.9|10513.9|0
1717047300000|2024-05-30 05:35:00|10521.3|10516.3|10515.5|10510.5|10521.9|10516.9|10515.4|10510.4|0
1717047600000|2024-05-30 05:40:00|10515.7|10510.7|10515.8|10510.8|10518|10513|10515.5|10510.5|0
1717047900000|2024-05-30 05:45:00|10515.9|10510.9|10517.2|10512.2|10518.6|10513.6|10514.8|10509.8|0
1717048200000|2024-05-30 05:50:00|10517.3|10512.3|10519.7|10514.7|10519.8|10514.8|10516.8|10511.8|0
1717048500000|2024-05-30 05:55:00|10519.8|10514.8|10525.4|10520.4|10526.1|10521.1|10519.7|10514.7|0
1717048800000|2024-05-30 06:00:00|10525.6|10520.6|10524.2|10519.2|10526.2|10521.2|10523.5|10518.5|0
1717049100000|2024-05-30 06:05:00|10524.3|10519.3|10525.1|10520.1|10528.4|10523.4|10524.3|10519.3|0
1717049400000|2024-05-30 06:10:00|10525|10520|10525.8|10520.8|10527.3|10522.3|10525|10520|0
1717049700000|2024-05-30 06:15:00|10525.9|10520.9|10524.8|10519.8|10526.9|10521.9|10524.8|10519.8|0
1717050000000|2024-05-30 06:20:00|10524.7|10519.7|10526.7|10521.7|10529.6|10524.6|10524.4|10519.4|0
1717050300000|2024-05-30 06:25:00|10526.6|10521.6|10526.8|10521.8|10529.7|10524.7|10526.5|10521.5|0
1717050600000|2024-05-30 06:30:00|10526.9|10521.9|10523.7|10518.7|10526.9|10521.9|10522.6|10517.6|0
1717050900000|2024-05-30 06:35:00|10523.8|10518.8|10521|10516|10525.7|10520.7|10520.3|10515.3|0
1717051200000|2024-05-30 06:40:00|10521.1|10516.1|10521.8|10516.8|10522.1|10517.1|10520.4|10515.4|0
1717051500000|2024-05-30 06:45:00|10521.5|10516.5|10519.7|10514.7|10522.4|10517.4|10518.9|10513.9|0
1717051800000|2024-05-30 06:50:00|10519.6|10514.6|10520.5|10515.5|10522.1|10517.1|10519.1|10514.1|0
1717052100000|2024-05-30 06:55:00|10520.1|10515.1|10518.7|10513.7|10521.3|10516.3|10517.7|10512.7|0
1717052400000|2024-05-30 07:00:00|10518.1|10513.1|10526.8|10521.8|10528.3|10523.3|10518.1|10513.1|0
1717052700000|2024-05-30 07:05:00|10527.1|10522.1|10525.7|10520.7|10527.9|10522.9|10521.4|10516.4|0
1717053000000|2024-05-30 07:10:00|10525.8|10520.8|10529.3|10524.3|10531|10526|10525.6|10520.6|0
1717053300000|2024-05-30 07:15:00|10529.4|10524.4|10526.7|10521.7|10531.6|10526.6|10526.1|10521.1|0
1717053600000|2024-05-30 07:20:00|10526.8|10521.8|10527.5|10522.5|10532.8|10527.8|10525.8|10520.8|0
1717053900000|2024-05-30 07:25:00|10527.6|10522.6|10535.3|10530.3|10536|10531|10526.5|10521.5|0
1717054200000|2024-05-30 07:30:00|10535.2|10530.2|10535.6|10530.6|10538.5|10533.5|10534.9|10529.9|0
1717054500000|2024-05-30 07:35:00|10535.5|10530.5|10535.9|10530.9|10537.9|10532.9|10533.9|10528.9|0
1717054800000|2024-05-30 07:40:00|10535.8|10530.8|10539.2|10534.2|10539.3|10534.3|10533.6|10528.6|0
1717055100000|2024-05-30 07:45:00|10539.1|10534.1|10534.9|10529.9|10540.3|10535.3|10534|10529|0
1717055400000|2024-05-30 07:50:00|10535|10530|10534.4|10529.4|10538.1|10533.1|10532.3|10527.3|0
1717055700000|2024-05-30 07:55:00|10534.5|10529.5|10537.7|10532.7|10538.5|10533.5|10534.1|10529.1|0
1717056000000|2024-05-30 08:00:00|10537.5|10532.5|10535.3|10532.3|10538.9|10535.7|10527.1|10524.1|0
1717056300000|2024-05-30 08:05:00|10536.4|10533.4|10531.8|10528.8|10536.8|10533.8|10531.7|10528.7|0
1717056600000|2024-05-30 08:10:00|10532|10529|10536.7|10533.7|10537|10534|10531.9|10528.9|0
1717056900000|2024-05-30 08:15:00|10536.8|10533.8|10542.7|10539.7|10543.1|10540.1|10536|10533|0
1717057200000|2024-05-30 08:20:00|10542.6|10539.6|10546.5|10543.5|10546.7|10543.7|10542.6|10539.6|0
1717057500000|2024-05-30 08:25:00|10546.4|10543.4|10546.2|10543.2|10548.6|10545.6|10546|10543|0
1717057800000|2024-05-30 08:30:00|10546.3|10543.3|10549.4|10546.4|10549.4|10546.4|10545.8|10542.8|0
1717058100000|2024-05-30 08:35:00|10549.7|10546.7|10554.5|10551.5|10556.1|10553.1|10549.6|10546.6|0
1717058400000|2024-05-30 08:40:00|10554.8|10551.8|10557.1|10554.1|10557.9|10554.9|10554.7|10551.7|0
1717058700000|2024-05-30 08:45:00|10557|10554|10558.6|10555.6|10559.1|10556.1|10556.8|10553.8|0
1717059000000|2024-05-30 08:50:00|10558.7|10555.7|10557.8|10554.8|10560.8|10557.8|10557.8|10554.8|0
1717059300000|2024-05-30 08:55:00|10557.9|10554.9|10560.8|10557.8|10561.3|10558.3|10557.8|10554.8|0
1717059600000|2024-05-30 09:00:00|10560.7|10557.7|10561.6|10558.6|10562.9|10559.9|10560|10557|0
1717059900000|2024-05-30 09:05:00|10561.9|10558.9|10561.6|10558.6|10562.2|10559.2|10560.4|10557.4|0
1717060200000|2024-05-30 09:10:00|10561.5|10558.5|10558.6|10555.6|10561.6|10558.6|10558.2|10555.2|0
1717060500000|2024-05-30 09:15:00|10558.8|10555.8|10559.6|10556.6|10560|10557|10557.5|10554.5|0
1717060800000|2024-05-30 09:20:00|10559.8|10556.8|10557.9|10554.9|10559.8|10556.8|10555.4|10552.4|0
1717061100000|2024-05-30 09:25:00|10558.7|10555.7|10554.5|10551.5|10558.8|10555.8|10554.2|10551.2|0
1717061400000|2024-05-30 09:30:00|10554.6|10551.6|10555|10552|10557.1|10554.1|10553.5|10550.5|0
1717061700000|2024-05-30 09:35:00|10554.8|10551.8|10552.5|10549.5|10555.5|10552.5|10551.4|10548.4|0
1717062000000|2024-05-30 09:40:00|10552.4|10549.4|10554.2|10551.2|10554.6|10551.6|10550.2|10547.2|0
1717062300000|2024-05-30 09:45:00|10554|10551|10555.1|10552.1|10555.6|10552.6|10552.8|10549.8|0
1717062600000|2024-05-30 09:50:00|10554.8|10551.8|10558.2|10555.2|10558.6|10555.6|10554.2|10551.2|0
1717062900000|2024-05-30 09:55:00|10558.3|10555.3|10556.1|10553.1|10559.5|10556.5|10553.9|10550.9|0
1717063200000|2024-05-30 10:00:00|10554.7|10551.7|10557.3|10554.3|10557.9|10554.9|10553.9|10550.9|0
1717063500000|2024-05-30 10:05:00|10557.1|10554.1|10554.8|10551.8|10557.4|10554.4|10552.2|10549.2|0
1717063800000|2024-05-30 10:10:00|10554.6|10551.6|10552.7|10549.7|10555.2|10552.2|10550.5|10547.5|0
1717064100000|2024-05-30 10:15:00|10550.9|10547.9|10552.1|10549.1|10553.3|10550.3|10549.1|10546.1|0
1717064400000|2024-05-30 10:20:00|10552.2|10549.2|10555|10552|10556.1|10553.1|10549.1|10546.1|0
1717064700000|2024-05-30 10:25:00|10555.1|10552.1|10557.6|10554.6|10559.4|10556.4|10552.6|10549.6|0
1717065000000|2024-05-30 10:30:00|10558.8|10555.8|10558.8|10555.8|10559.2|10556.2|10556.7|10553.7|0
1717065300000|2024-05-30 10:35:00|10557.3|10554.3|10570.2|10567.2|10574.7|10571.7|10556.8|10553.8|0
1717065600000|2024-05-30 10:40:00|10570.6|10567.6|10575.5|10572.5|10575.6|10572.6|10566.3|10563.3|0
1717065900000|2024-05-30 10:45:00|10575.6|10572.6|10578.6|10575.6|10579.2|10576.2|10574.2|10571.2|0
1717066200000|2024-05-30 10:50:00|10578.4|10575.4|10578.9|10575.9|10579.8|10576.8|10576|10573|0
1717066500000|2024-05-30 10:55:00|10579.8|10576.8|10581.3|10578.3|10581.3|10578.3|10574.1|10571.1|0
1717066800000|2024-05-30 11:00:00|10579.9|10576.9|10574.5|10571.5|10579.9|10576.9|10571.2|10568.2|0
1717067100000|2024-05-30 11:05:00|10575.4|10572.4|10579.7|10576.7|10580.5|10577.5|10574.9|10571.9|0
1717067400000|2024-05-30 11:10:00|10579.5|10576.5|10577.2|10574.2|10581.1|10578.1|10576.1|10573.1|0
1717067700000|2024-05-30 11:15:00|10577.1|10574.1|10570.7|10567.7|10577.9|10574.9|10570.5|10567.5|0
1717068000000|2024-05-30 11:20:00|10570.5|10567.5|10573.4|10570.4|10575.7|10572.7|10570.5|10567.5|0
1717068300000|2024-05-30 11:25:00|10573.5|10570.5|10576.1|10573.1|10577.1|10574.1|10573.2|10570.2|0
1717068600000|2024-05-30 11:30:00|10576|10573|10577.9|10574.9|10579.9|10576.9|10576|10573|0
1717068900000|2024-05-30 11:35:00|10577.6|10574.6|10577.7|10574.7|10577.9|10574.9|10576.2|10573.2|0
1717069200000|2024-05-30 11:40:00|10577.6|10574.6|10585.5|10582.5|10585.5|10582.5|10577.6|10574.6|0
1717069500000|2024-05-30 11:45:00|10585.6|10582.6|10587.5|10584.5|10589.2|10586.2|10585.1|10582.1|0
1717069800000|2024-05-30 11:50:00|10587.4|10584.4|10583.8|10580.8|10589.9|10586.9|10583.8|10580.8|0
1717070100000|2024-05-30 11:55:00|10583.9|10580.9|10581.4|10578.4|10584.4|10581.4|10580.3|10577.3|0
1717070400000|2024-05-30 12:00:00|10582.1|10579.1|10579.4|10576.4|10583|10580|10578.6|10575.6|0
1717070700000|2024-05-30 12:05:00|10579.5|10576.5|10580.5|10577.5|10580.5|10577.5|10576.5|10573.5|0
1717071000000|2024-05-30 12:10:00|10580.8|10577.8|10585.5|10582.5|10587.1|10584.1|10580.1|10577.1|0
1717071300000|2024-05-30 12:15:00|10585.8|10582.8|10583.2|10580.2|10586.4|10583.4|10581.8|10578.8|0
1717071600000|2024-05-30 12:20:00|10583.3|10580.3|10579.5|10576.5|10585.3|10582.3|10578.9|10575.9|0
1717071900000|2024-05-30 12:25:00|10579.1|10576.1|10582.9|10579.9|10582.9|10579.9|10578.8|10575.8|0
1717072200000|2024-05-30 12:30:00|10583|10580|10596.9|10593.9|10601.1|10598.1|10583|10580|0
1717072500000|2024-05-30 12:35:00|10596.8|10593.8|10590.4|10587.4|10598|10595|10589.8|10586.8|0
1717072800000|2024-05-30 12:40:00|10590.5|10587.5|10595.2|10592.2|10597.5|10594.5|10590.5|10587.5|0
1717073100000|2024-05-30 12:45:00|10595|10592|10594|10591|10602|10599|10593.8|10590.8|0
1717073400000|2024-05-30 12:50:00|10593.9|10590.9|10592.5|10589.5|10594|10591|10587.9|10584.9|0
1717073700000|2024-05-30 12:55:00|10592.3|10589.3|10588.5|10585.5|10592.6|10589.6|10584.5|10581.5|0
1717074000000|2024-05-30 13:00:00|10588.6|10585.6|10587.6|10584.6|10590.9|10587.9|10587.3|10584.3|0
1717074300000|2024-05-30 13:05:00|10587.7|10584.7|10583.9|10580.9|10592.1|10589.1|10583.7|10580.7|0
1717074600000|2024-05-30 13:10:00|10583.8|10580.8|10579.4|10576.4|10584.9|10581.9|10579.4|10576.4|0
1717074900000|2024-05-30 13:15:00|10579.5|10576.5|10584.6|10581.6|10584.8|10581.8|10578.6|10575.6|0
1717075200000|2024-05-30 13:20:00|10585.1|10582.1|10584.5|10581.5|10585.5|10582.5|10580.9|10577.9|0
1717075500000|2024-05-30 13:25:00|10578.5|10575.5|10574.8|10571.8|10583.2|10580.2|10569.3|10566.3|0
1717075800000|2024-05-30 13:30:00|10574.9|10571.9|10532.7|10530.9|10576.3|10574.5|10532.6|10530.8|0
1717076100000|2024-05-30 13:35:00|10531.9|10530.1|10548.7|10546.9|10558|10556.2|10518.9|10517.1|0
1717076400000|2024-05-30 13:40:00|10549.2|10547.4|10554.4|10552.6|10566.9|10565.1|10542.4|10540.6|0
1717076700000|2024-05-30 13:45:00|10555.1|10553.3|10571.2|10569.4|10580|10578.2|10555.1|10553.3|0
1717077000000|2024-05-30 13:50:00|10571.4|10569.6|10568.1|10566.3|10574.3|10572.5|10564.2|10562.4|0
1717077300000|2024-05-30 13:55:00|10567.5|10565.7|10567.4|10565.6|10572.6|10570.8|10549|10547.2|0
1717077600000|2024-05-30 14:00:00|10567.1|10565.3|10563.4|10561.6|10571.9|10570.1|10549.4|10547.6|0
1717077900000|2024-05-30 14:05:00|10563.6|10561.8|10562.2|10560.4|10575.8|10574|10559.3|10557.5|0
1717078200000|2024-05-30 14:10:00|10562.3|10560.5|10542.4|10540.6|10564.1|10562.3|10523.2|10521.4|0
1717078500000|2024-05-30 14:15:00|10541.2|10539.4|10539.4|10537.6|10549.3|10547.5|10535.4|10533.6|0
1717078800000|2024-05-30 14:20:00|10539.5|10537.7|10538.9|10537.1|10548.1|10546.3|10531.4|10529.6|0
1717079100000|2024-05-30 14:25:00|10539.1|10537.3|10542.5|10540.7|10547.1|10545.3|10529.7|10527.9|0
1717079400000|2024-05-30 14:30:00|10541.3|10539.5|10513|10511.2|10547.4|10545.6|10511.5|10509.7|0
1717079700000|2024-05-30 14:35:00|10511.5|10509.7|10495.4|10493.6|10519|10517.2|10495.4|10493.6|0
1717080000000|2024-05-30 14:40:00|10495.5|10493.7|10485.1|10483.3|10497.2|10495.4|10477.7|10475.9|0
1717080300000|2024-05-30 14:45:00|10484.1|10482.3|10487|10485.2|10491.8|10490|10482.6|10480.8|0
1717080600000|2024-05-30 14:50:00|10487.2|10485.4|10482.7|10480.9|10495.7|10493.9|10477.1|10475.3|0
1717080900000|2024-05-30 14:55:00|10482.8|10481|10476.9|10475.1|10489.1|10487.3|10476.6|10474.8|0
1717081200000|2024-05-30 15:00:00|10477.1|10475.3|10453|10451.2|10478.1|10476.3|10452.9|10451.1|0
1717081500000|2024-05-30 15:05:00|10452.9|10451.1|10467.1|10465.3|10467.4|10465.6|10445.8|10444|0
1717081800000|2024-05-30 15:10:00|10467|10465.2|10457|10455.2|10467|10465.2|10456.8|10455|0
1717082100000|2024-05-30 15:15:00|10456.6|10454.8|10470|10468.2|10471.4|10469.6|10455.7|10453.9|0
1717082400000|2024-05-30 15:20:00|10470.2|10468.4|10469.1|10467.3|10472.1|10470.3|10460.7|10458.9|0
1717082700000|2024-05-30 15:25:00|10468.9|10467.1|10476.3|10474.5|10477.2|10475.4|10467.4|10465.6|0
1717083000000|2024-05-30 15:30:00|10475.2|10473.4|10485|10483.2|10485.1|10483.3|10472|10470.2|0
1717083300000|2024-05-30 15:35:00|10484.8|10483|10480.3|10478.5|10485.9|10484.1|10475.5|10473.7|0
1717083600000|2024-05-30 15:40:00|10480.5|10478.7|10482.2|10480.4|10488.2|10486.4|10480.1|10478.3|0
1717083900000|2024-05-30 15:45:00|10482.1|10480.3|10481.2|10479.4|10486|10484.2|10480.6|10478.8|0
1717084200000|2024-05-30 15:50:00|10481.6|10479.8|10477.2|10475.4|10484|10482.2|10473.5|10471.7|0
1717084500000|2024-05-30 15:55:00|10477|10475.2|10467.5|10465.7|10477.9|10476.1|10466.4|10464.6|0
1717084800000|2024-05-30 16:00:00|10467.6|10465.8|10481.5|10479.7|10483.2|10481.4|10467.6|10465.8|0
1717085100000|2024-05-30 16:05:00|10482|10480.2|10475.7|10473.9|10486.5|10484.7|10473.6|10471.8|0
1717085400000|2024-05-30 16:10:00|10475.5|10473.7|10482.1|10480.3|10482.7|10480.9|10475.5|10473.7|0
1717085700000|2024-05-30 16:15:00|10482|10480.2|10485|10483.2|10487.7|10485.9|10481.4|10479.6|0
1717086000000|2024-05-30 16:20:00|10485.1|10483.3|10481.5|10479.7|10490|10488.2|10481|10479.2|0
1717086300000|2024-05-30 16:25:00|10481.3|10479.5|10473.4|10471.6|10482.3|10480.5|10472.1|10470.3|0
1717086600000|2024-05-30 16:30:00|10473.6|10471.8|10479.7|10477.9|10479.7|10477.9|10470.2|10468.4|0
1717086900000|2024-05-30 16:35:00|10479.9|10478.1|10476.5|10474.7|10484.1|10482.3|10476.5|10474.7|0
1717087200000|2024-05-30 16:40:00|10476.6|10474.8|10471.4|10469.6|10476.6|10474.8|10471.1|10469.3|0
1717087500000|2024-05-30 16:45:00|10471.2|10469.4|10472.1|10470.3|10477.5|10475.7|10469.9|10468.1|0
1717087800000|2024-05-30 16:50:00|10471.1|10469.3|10476.1|10474.3|10480.8|10479|10468.4|10466.6|0
1717088100000|2024-05-30 16:55:00|10476|10474.2|10475.3|10473.5|10476.4|10474.6|10470.2|10468.4|0
1717088400000|2024-05-30 17:00:00|10475.6|10473.8|10474.3|10472.5|10486.2|10484.4|10471|10469.2|0
1717088700000|2024-05-30 17:05:00|10474.1|10472.3|10483.2|10481.4|10485.6|10483.8|10474.1|10472.3|0
1717089000000|2024-05-30 17:10:00|10483.3|10481.5|10495|10493.2|10498|10496.2|10483.2|10481.4|0
1717089300000|2024-05-30 17:15:00|10494.9|10493.1|10487.9|10486.1|10497.2|10495.4|10486.9|10485.1|0
1717089600000|2024-05-30 17:20:00|10489.2|10487.4|10494.6|10492.8|10494.6|10492.8|10486.3|10484.5|0
1717089900000|2024-05-30 17:25:00|10494.5|10492.7|10497|10495.2|10497.1|10495.3|10490.5|10488.7|0
1717090200000|2024-05-30 17:30:00|10497.1|10495.3|10494.5|10492.7|10502|10500.2|10494.2|10492.4|0
1717090500000|2024-05-30 17:35:00|10494.6|10492.8|10491.4|10489.6|10494.6|10492.8|10490.6|10488.8|0
1717090800000|2024-05-30 17:40:00|10491.5|10489.7|10501.4|10499.6|10503.3|10501.5|10491.4|10489.6|0
1717091100000|2024-05-30 17:45:00|10501.3|10499.5|10486.2|10484.4|10501.7|10499.9|10486.2|10484.4|0
1717091400000|2024-05-30 17:50:00|10486.1|10484.3|10488|10486.2|10490.2|10488.4|10482.6|10480.8|0
1717091700000|2024-05-30 17:55:00|10488.3|10486.5|10490.6|10488.8|10492.5|10490.7|10485.7|10483.9|0
1717092000000|2024-05-30 18:00:00|10486.3|10484.5|10480.7|10478.9|10491.9|10490.1|10480.5|10478.7|0
1717092300000|2024-05-30 18:05:00|10480.1|10478.3|10486.4|10484.6|10486.7|10484.9|10479.3|10477.5|0
1717092600000|2024-05-30 18:10:00|10486.3|10484.5|10480.8|10479|10487|10485.2|10480|10478.2|0
1717092900000|2024-05-30 18:15:00|10481.3|10479.5|10478|10476.2|10483|10481.2|10461.8|10460|0
1717093200000|2024-05-30 18:20:00|10478.2|10476.4|10472.7|10470.9|10482.3|10480.5|10467.8|10466|0
1717093500000|2024-05-30 18:25:00|10472.4|10470.6|10472.6|10470.8|10473|10471.2|10466.4|10464.6|0
1717093800000|2024-05-30 18:30:00|10472.5|10470.7|10475.4|10473.6|10481.4|10479.6|10472.3|10470.5|0
1717094100000|2024-05-30 18:35:00|10475.6|10473.8|10469.3|10467.5|10475.6|10473.8|10467.6|10465.8|0
1717094400000|2024-05-30 18:40:00|10469.2|10467.4|10466.3|10464.5|10474.2|10472.4|10465.7|10463.9|0
1717094700000|2024-05-30 18:45:00|10465.9|10464.1|10457.1|10455.3|10466.7|10464.9|10454.9|10453.1|0
1717095000000|2024-05-30 18:50:00|10457|10455.2|10459.3|10457.5|10468.1|10466.3|10456.7|10454.9|0
1717095300000|2024-05-30 18:55:00|10459.7|10457.9|10461.1|10459.3|10461.3|10459.5|10452.8|10451|0
1717095600000|2024-05-30 19:00:00|10461.3|10459.5|10447.1|10445.3|10461.4|10459.6|10445.5|10443.7|0
1717095900000|2024-05-30 19:05:00|10448.3|10446.5|10452.4|10450.6|10456|10454.2|10448.3|10446.5|0
1717096200000|2024-05-30 19:10:00|10452.8|10451|10450|10448.2|10453.1|10451.3|10448.2|10446.4|0
1717096500000|2024-05-30 19:15:00|10449.8|10448|10443.3|10441.5|10456.4|10454.6|10441.4|10439.6|0
1717096800000|2024-05-30 19:20:00|10443.1|10441.3|10417|10415.2|10443.4|10441.6|10416.1|10414.3|0
1717097100000|2024-05-30 19:25:00|10416.8|10415|10428.1|10426.3|10431.7|10429.9|10414.5|10412.7|0
1717097400000|2024-05-30 19:30:00|10428.9|10427.1|10411.7|10409.9|10433|10431.2|10410.4|10408.6|0
1717097700000|2024-05-30 19:35:00|10411.4|10409.6|10406.1|10404.3|10411.4|10409.6|10399.6|10397.8|0
1717098000000|2024-05-30 19:40:00|10406.7|10404.9|10404.4|10402.6|10409.5|10407.7|10396.3|10394.5|0
1717098300000|2024-05-30 19:45:00|10403.6|10401.8|10375.2|10373.4|10403.6|10401.8|10368|10366.2|0
1717098600000|2024-05-30 19:50:00|10373.5|10371.7|10410.9|10409.1|10416.9|10415.1|10370.7|10368.9|0
1717098900000|2024-05-30 19:55:00|10410.5|10408.7|10409.2|10407.4|10425.9|10424.1|10403.6|10401.8|0
1717099200000|2024-05-30 20:00:00|10409.8|10406.8|10400.7|10397.7|10416.5|10413.5|10396.4|10393.4|0
1717099500000|2024-05-30 20:05:00|10400.6|10397.6|10361.9|10358.9|10402.4|10399.4|10361.9|10358.9|0
1717099800000|2024-05-30 20:10:00|10362|10359|10346.1|10343.1|10363|10360|10342.1|10339.1|0
1717100100000|2024-05-30 20:15:00|10346|10343|10350|10347|10354.4|10351.4|10344.6|10341.6|0
1717100400000|2024-05-30 20:20:00|10350.1|10347.1|10359.4|10356.4|10359.6|10356.6|10349.3|10346.3|0
1717100700000|2024-05-30 20:25:00|10359.5|10356.5|10366.9|10363.9|10369|10366|10359.2|10356.2|0
1717101000000|2024-05-30 20:30:00|10367.1|10364.1|10373.6|10370.6|10376.6|10373.6|10366.8|10363.8|0
1717101300000|2024-05-30 20:35:00|10373.7|10370.7|10380.6|10377.6|10381|10378|10373.1|10370.1|0
1717101600000|2024-05-30 20:40:00|10380.7|10377.7|10377.9|10374.9|10381.3|10378.3|10376|10373|0
1717101900000|2024-05-30 20:45:00|10378|10375|10376.7|10373.7|10378.6|10375.6|10374|10371|0
1717102200000|2024-05-30 20:50:00|10376.4|10373.4|10371.8|10368.8|10378.4|10375.4|10371.7|10368.7|0
1717102500000|2024-05-30 20:55:00|10371.5|10368.5|10380.7|10377.7|10381.1|10378.1|10367|10364|0
1717102800000|2024-05-30 21:00:00|10380.9|10377.9|10379|10376|10380.9|10377.9|10378.2|10375.2|0
1717103100000|2024-05-30 21:05:00|10378.6|10375.6|10369.2|10366.2|10378.6|10375.6|10368.5|10365.5|0
1717103400000|2024-05-30 21:10:00|10369.5|10366.5|10365.4|10362.4|10369.5|10366.5|10359.5|10356.5|0
1717103700000|2024-05-30 21:15:00|10365.6|10362.6|10363.1|10360.1|10366.6|10363.6|10360|10357|0
1717104000000|2024-05-30 21:20:00|10362.8|10359.8|10365.7|10362.7|10368.5|10365.5|10362.8|10359.8|0
1717104300000|2024-05-30 21:25:00|10365.6|10362.6|10365|10362|10367.4|10364.4|10364.3|10361.3|0
1717104600000|2024-05-30 21:30:00|10364.8|10361.8|10366|10363|10368.4|10365.4|10363.5|10360.5|0
1717104900000|2024-05-30 21:35:00|10365.9|10362.9|10375.2|10372.2|10376|10373|10365.8|10362.8|0
1717105200000|2024-05-30 21:40:00|10375.3|10372.3|10372.1|10369.1|10375.6|10372.6|10371.3|10368.3|0
1717105500000|2024-05-30 21:45:00|10371.5|10368.5|10372.9|10369.9|10373.2|10370.2|10370.4|10367.4|0
1717105800000|2024-05-30 21:50:00|10372.5|10369.5|10369.7|10366.7|10374|10371|10369.7|10366.7|0
1717106100000|2024-05-30 21:55:00|10369.6|10366.6|10368.3|10365.3|10369.9|10366.9|10366.3|10363.3|0
1717106400000|2024-05-30 22:00:00|10370.4|10367.4|10376.7|10373.7|10377.5|10374.5|10369.8|10366.8|0
1717106700000|2024-05-30 22:05:00|10376.6|10373.6|10372.1|10369.1|10376.9|10373.9|10371.5|10368.5|0
1717107000000|2024-05-30 22:10:00|10372|10369|10371.4|10368.4|10373.8|10370.8|10371|10368|0
1717107300000|2024-05-30 22:15:00|10371.3|10368.3|10370.4|10367.4|10372.1|10369.1|10369.4|10366.4|0
1717107600000|2024-05-30 22:20:00|10370.3|10367.3|10369.3|10366.3|10370.8|10367.8|10367.1|10364.1|0
1717107900000|2024-05-30 22:25:00|10369.4|10366.4|10368.8|10365.8|10370.2|10367.2|10367.9|10364.9|0
1717108200000|2024-05-30 22:30:00|10368.6|10365.6|10372.2|10369.2|10373.5|10370.5|10368.6|10365.6|0
1717108500000|2024-05-30 22:35:00|10371.2|10368.2|10371.1|10368.1|10373|10370|10370.3|10367.3|0
1717108800000|2024-05-30 22:40:00|10370.9|10367.9|10372.7|10369.7|10373.1|10370.1|10370.1|10367.1|0
1717109100000|2024-05-30 22:45:00|10372.9|10369.9|10375.6|10372.6|10377.1|10374.1|10372.7|10369.7|0
1717109400000|2024-05-30 22:50:00|10375.7|10372.7|10373.9|10370.9|10376.3|10373.3|10373.7|10370.7|0
1717109700000|2024-05-30 22:55:00|10374.1|10371.1|10371.8|10368.8|10374.6|10371.6|10370.9|10367.9|0
1717110000000|2024-05-30 23:00:00|10371.7|10368.7|10372.4|10369.4|10372.5|10369.5|10370.7|10367.7|0
1717110300000|2024-05-30 23:05:00|10372.5|10369.5|10370.5|10367.5|10372.9|10369.9|10370.3|10367.3|0
1717110600000|2024-05-30 23:10:00|10370.6|10367.6|10367.9|10364.9|10371.4|10368.4|10367.9|10364.9|0
1717110900000|2024-05-30 23:15:00|10367.8|10364.8|10364.3|10361.3|10368.4|10365.4|10363.7|10360.7|0
1717111200000|2024-05-30 23:20:00|10364.2|10361.2|10361.3|10358.3|10364.7|10361.7|10361.2|10358.2|0
1717111500000|2024-05-30 23:25:00|10361.1|10358.1|10362.4|10359.4|10362.9|10359.9|10360.2|10357.2|0
1717111800000|2024-05-30 23:30:00|10362.3|10359.3|10364.2|10361.2|10364.7|10361.7|10362.3|10359.3|0
1717112100000|2024-05-30 23:35:00|10364.1|10361.1|10363.4|10360.4|10364.1|10361.1|10362.5|10359.5|0
1717112400000|2024-05-30 23:40:00|10363.6|10360.6|10362.5|10359.5|10363.8|10360.8|10361.4|10358.4|0
1717112700000|2024-05-30 23:45:00|10362.4|10359.4|10361.5|10358.5|10363.7|10360.7|10360.7|10357.7|0
1717113000000|2024-05-30 23:50:00|10361.7|10358.7|10360.6|10357.6|10361.7|10358.7|10360.1|10357.1|0
1717113300000|2024-05-30 23:55:00|10360.5|10357.5|10359.3|10354.3|10361.6|10358.6|10357.8|10354.3|0
1717113600000|2024-05-31 00:00:00|10359|10354|10360.3|10355.3|10364.4|10359.4|10358.4|10353.4|0
1717113900000|2024-05-31 00:05:00|10360.4|10355.4|10357.7|10352.7|10361.7|10356.7|10355.7|10350.7|0
1717114200000|2024-05-31 00:10:00|10357.6|10352.6|10341.6|10336.6|10358.7|10353.7|10336|10331|0
1717114500000|2024-05-31 00:15:00|10341.7|10336.7|10338.7|10333.7|10341.7|10336.7|10336.1|10331.1|0
1717114800000|2024-05-31 00:20:00|10338.8|10333.8|10336.7|10331.7|10342|10337|10334.8|10329.8|0
1717115100000|2024-05-31 00:25:00|10336.5|10331.5|10337.1|10332.1|10341.8|10336.8|10336.5|10331.5|0
1717115400000|2024-05-31 00:30:00|10337.2|10332.2|10334.5|10329.5|10340.6|10335.6|10334.3|10329.3|0
1717115700000|2024-05-31 00:35:00|10334.4|10329.4|10332.1|10327.1|10334.6|10329.6|10329.4|10324.4|0
1717116000000|2024-05-31 00:40:00|10332.4|10327.4|10332.1|10327.1|10333.1|10328.1|10329.8|10324.8|0
1717116300000|2024-05-31 00:45:00|10332|10327|10329.8|10324.8|10332.8|10327.8|10329.4|10324.4|0
1717116600000|2024-05-31 00:50:00|10329.9|10324.9|10333.4|10328.4|10333.9|10328.9|10328.8|10323.8|0
1717116900000|2024-05-31 00:55:00|10333.3|10328.3|10340.7|10335.7|10341|10336|10333.3|10328.3|0
1717117200000|2024-05-31 01:00:00|10341|10336|10349.6|10344.6|10355.6|10350.6|10339.9|10334.9|0
1717117500000|2024-05-31 01:05:00|10349.5|10344.5|10349.4|10344.4|10349.9|10344.9|10345.7|10340.7|0
1717117800000|2024-05-31 01:10:00|10349.3|10344.3|10350.9|10345.9|10353.8|10348.8|10348.4|10343.4|0
1717118100000|2024-05-31 01:15:00|10350.8|10345.8|10348.8|10343.8|10351.1|10346.1|10347.4|10342.4|0
1717118400000|2024-05-31 01:20:00|10348.7|10343.7|10350|10345|10351.2|10346.2|10348.1|10343.1|0
1717118700000|2024-05-31 01:25:00|10350.1|10345.1|10349.3|10344.3|10351.6|10346.6|10348.6|10343.6|0
1717119000000|2024-05-31 01:30:00|10349.4|10344.4|10351.5|10346.5|10351.5|10346.5|10347.5|10342.5|0
1717119300000|2024-05-31 01:35:00|10351.4|10346.4|10353.2|10348.2|10354.2|10349.2|10349.7|10344.7|0
1717119600000|2024-05-31 01:40:00|10353.1|10348.1|10349.9|10344.9|10353.3|10348.3|10349.4|10344.4|0
1717119900000|2024-05-31 01:45:00|10349.6|10344.6|10349.4|10344.4|10350.7|10345.7|10348.8|10343.8|0
1717120200000|2024-05-31 01:50:00|10349.3|10344.3|10357|10352|10358.6|10353.6|10349|10344|0
1717120500000|2024-05-31 01:55:00|10356.9|10351.9|10357.6|10352.6|10359.2|10354.2|10355.2|10350.2|0
1717120800000|2024-05-31 02:00:00|10357.8|10352.8|10357.9|10352.9|10360.3|10355.3|10357.3|10352.3|0
1717121100000|2024-05-31 02:05:00|10358|10353|10356|10351|10358.3|10353.3|10355.7|10350.7|0
1717121400000|2024-05-31 02:10:00|10355.9|10350.9|10356.8|10351.8|10357.3|10352.3|10355|10350|0
1717121700000|2024-05-31 02:15:00|10356.5|10351.5|10359.7|10354.7|10361.2|10356.2|10355.9|10350.9|0
1717122000000|2024-05-31 02:20:00|10359.5|10354.5|10358.7|10353.7|10359.6|10354.6|10357.3|10352.3|0
1717122300000|2024-05-31 02:25:00|10358.6|10353.6|10356.9|10351.9|10359.5|10354.5|10356.9|10351.9|0
1717122600000|2024-05-31 02:30:00|10357.2|10352.2|10355.1|10350.1|10358|10353|10354.4|10349.4|0
1717122900000|2024-05-31 02:35:00|10354.7|10349.7|10352.3|10347.3|10354.8|10349.8|10352|10347|0
1717123200000|2024-05-31 02:40:00|10352.1|10347.1|10352.1|10347.1|10353.6|10348.6|10351.7|10346.7|0
1717123500000|2024-05-31 02:45:00|10351.8|10346.8|10347.7|10342.7|10352|10347|10344|10339|0
1717123800000|2024-05-31 02:50:00|10347.8|10342.8|10347.2|10342.2|10348.6|10343.6|10345.7|10340.7|0
1717124100000|2024-05-31 02:55:00|10347.1|10342.1|10342|10337|10347.9|10342.9|10342|10337|0
1717124400000|2024-05-31 03:00:00|10342.1|10337.1|10345|10340|10345.6|10340.6|10342|10337|0
1717124700000|2024-05-31 03:05:00|10344.8|10339.8|10346.1|10341.1|10346.3|10341.3|10343|10338|0
1717125000000|2024-05-31 03:10:00|10346|10341|10345.4|10340.4|10347.5|10342.5|10344.9|10339.9|0
1717125300000|2024-05-31 03:15:00|10345.5|10340.5|10347.7|10342.7|10348.1|10343.1|10343.9|10338.9|0
1717125600000|2024-05-31 03:20:00|10347.6|10342.6|10353.2|10348.2|10353.8|10348.8|10347.6|10342.6|0
1717125900000|2024-05-31 03:25:00|10353.6|10348.6|10359|10354|10359.3|10354.3|10352.7|10347.7|0
1717126200000|2024-05-31 03:30:00|10359.1|10354.1|10360.8|10355.8|10364.5|10359.5|10357.7|10352.7|0
1717126500000|2024-05-31 03:35:00|10360.7|10355.7|10361|10356|10362|10357|10359.9|10354.9|0
1717126800000|2024-05-31 03:40:00|10361.1|10356.1|10358.9|10353.9|10361.2|10356.2|10358.3|10353.3|0
1717127100000|2024-05-31 03:45:00|10359|10354|10360.1|10355.1|10360.5|10355.5|10358|10353|0
1717127400000|2024-05-31 03:50:00|10360.2|10355.2|10362.4|10357.4|10363|10358|10359.5|10354.5|0
1717127700000|2024-05-31 03:55:00|10362.3|10357.3|10361.6|10356.6|10363.1|10358.1|10361.1|10356.1|0
1717128000000|2024-05-31 04:00:00|10361.5|10356.5|10361.2|10356.2|10362.2|10357.2|10360.5|10355.5|0
1717128300000|2024-05-31 04:05:00|10361.3|10356.3|10358.9|10353.9|10361.4|10356.4|10358.5|10353.5|0
1717128600000|2024-05-31 04:10:00|10358.8|10353.8|10358|10353|10359.7|10354.7|10357.7|10352.7|0
1717128900000|2024-05-31 04:15:00|10357.9|10352.9|10357.1|10352.1|10359|10354|10356.7|10351.7|0
1717129200000|2024-05-31 04:20:00|10357.2|10352.2|10358.8|10353.8|10359.3|10354.3|10357.2|10352.2|0
1717129500000|2024-05-31 04:25:00|10358.7|10353.7|10357.8|10352.8|10358.9|10353.9|10357|10352|0
1717129800000|2024-05-31 04:30:00|10358|10353|10355.7|10350.7|10358.2|10353.2|10355.2|10350.2|0
1717130100000|2024-05-31 04:35:00|10355.5|10350.5|10354|10349|10355.7|10350.7|10353.7|10348.7|0
1717130400000|2024-05-31 04:40:00|10353.9|10348.9|10354.7|10349.7|10355.2|10350.2|10353.4|10348.4|0
1717130700000|2024-05-31 04:45:00|10354.8|10349.8|10356.2|10351.2|10357.6|10352.6|10353.6|10348.6|0
1717131000000|2024-05-31 04:50:00|10356.3|10351.3|10357.6|10352.6|10358.1|10353.1|10356|10351|0
1717131300000|2024-05-31 04:55:00|10357.5|10352.5|10357|10352|10358.1|10353.1|10356.8|10351.8|0
1717131600000|2024-05-31 05:00:00|10356.9|10351.9|10357.5|10352.5|10358.5|10353.5|10354.2|10349.2|0
1717131900000|2024-05-31 05:05:00|10357.6|10352.6|10362.1|10357.1|10362.5|10357.5|10357.3|10352.3|0
1717132200000|2024-05-31 05:10:00|10362.4|10357.4|10363|10358|10363.1|10358.1|10360.9|10355.9|0
1717132500000|2024-05-31 05:15:00|10362.9|10357.9|10361.3|10356.3|10364.3|10359.3|10359.8|10354.8|0
1717132800000|2024-05-31 05:20:00|10361.2|10356.2|10359.9|10354.9|10361.7|10356.7|10359.9|10354.9|0
1717133100000|2024-05-31 05:25:00|10360.2|10355.2|10357.1|10352.1|10360.6|10355.6|10355.7|10350.7|0
1717133400000|2024-05-31 05:30:00|10357.3|10352.3|10357.6|10352.6|10359.5|10354.5|10355.9|10350.9|0
1717133700000|2024-05-31 05:35:00|10357.8|10352.8|10353.5|10348.5|10359.2|10354.2|10352.4|10347.4|0
1717134000000|2024-05-31 05:40:00|10353.6|10348.6|10357.5|10352.5|10359.9|10354.9|10353.2|10348.2|0
1717134300000|2024-05-31 05:45:00|10357.6|10352.6|10356.3|10351.3|10358.7|10353.7|10355.9|10350.9|0
1717134600000|2024-05-31 05:50:00|10356.2|10351.2|10354.7|10349.7|10356.8|10351.8|10352.9|10347.9|0
1717134900000|2024-05-31 05:55:00|10354.8|10349.8|10348|10343|10354.9|10349.9|10347.2|10342.2|0
1717135200000|2024-05-31 06:00:00|10347.8|10342.8|10351.3|10346.3|10351.7|10346.7|10347.1|10342.1|0
1717135500000|2024-05-31 06:05:00|10351.4|10346.4|10354|10349|10356.3|10351.3|10351.3|10346.3|0
1717135800000|2024-05-31 06:10:00|10353.9|10348.9|10353.6|10348.6|10354.7|10349.7|10352.4|10347.4|0
1717136100000|2024-05-31 06:15:00|10353.7|10348.7|10352.6|10347.6|10354.9|10349.9|10352.3|10347.3|0
1717136400000|2024-05-31 06:20:00|10352.3|10347.3|10353.4|10348.4|10353.4|10348.4|10348.3|10343.3|0
1717136700000|2024-05-31 06:25:00|10353.5|10348.5|10352.3|10347.3|10354.5|10349.5|10351.7|10346.7|0
1717137000000|2024-05-31 06:30:00|10352.2|10347.2|10354.3|10349.3|10356.2|10351.2|10350.2|10345.2|0
1717137300000|2024-05-31 06:35:00|10354.2|10349.2|10354.1|10349.1|10356|10351|10354|10349|0
1717137600000|2024-05-31 06:40:00|10354.2|10349.2|10353.4|10348.4|10355.4|10350.4|10352.2|10347.2|0
1717137900000|2024-05-31 06:45:00|10353.5|10348.5|10355.9|10350.9|10359.1|10354.1|10352.7|10347.7|0
1717138200000|2024-05-31 06:50:00|10356|10351|10357.8|10352.8|10358.5|10353.5|10355.9|10350.9|0
1717138500000|2024-05-31 06:55:00|10357.6|10352.6|10354.9|10349.9|10358|10353|10353.7|10348.7|0
1717138800000|2024-05-31 07:00:00|10355.2|10350.2|10353|10348|10357.4|10352.4|10351.1|10346.1|0
1717139100000|2024-05-31 07:05:00|10353.2|10348.2|10357.6|10352.6|10358.7|10353.7|10352.3|10347.3|0
1717139400000|2024-05-31 07:10:00|10357.5|10352.5|10357.5|10352.5|10359|10354|10355|10350|0
1717139700000|2024-05-31 07:15:00|10357.2|10352.2|10355|10350|10357.2|10352.2|10351|10346|0
1717140000000|2024-05-31 07:20:00|10355.1|10350.1|10345.3|10340.3|10355.1|10350.1|10345.1|10340.1|0
1717140300000|2024-05-31 07:25:00|10345.2|10340.2|10345|10340|10346.4|10341.4|10342.7|10337.7|0
1717140600000|2024-05-31 07:30:00|10344.9|10339.9|10345.3|10340.3|10347.4|10342.4|10343.4|10338.4|0
1717140900000|2024-05-31 07:35:00|10345.4|10340.4|10338.9|10333.9|10347.5|10342.5|10337.4|10332.4|0
1717141200000|2024-05-31 07:40:00|10338.7|10333.7|10344.4|10339.4|10344.9|10339.9|10336.1|10331.1|0
1717141500000|2024-05-31 07:45:00|10344.3|10339.3|10343.9|10338.9|10345.4|10340.4|10342|10337|0
1717141800000|2024-05-31 07:50:00|10343.8|10338.8|10340.4|10335.4|10345.3|10340.3|10338.9|10333.9|0
1717142100000|2024-05-31 07:55:00|10340.5|10335.5|10342.3|10337.3|10342.7|10337.7|10337.8|10332.8|0
1717142400000|2024-05-31 08:00:00|10342.4|10337.4|10357.4|10354.4|10361.9|10358.9|10341.4|10336.4|0
1717142700000|2024-05-31 08:05:00|10356.8|10353.8|10374.1|10371.1|10374.9|10371.9|10356.7|10353.7|0
1717143000000|2024-05-31 08:10:00|10373.9|10370.9|10380.8|10377.8|10380.8|10377.8|10370.5|10367.5|0
1717143300000|2024-05-31 08:15:00|10380.4|10377.4|10380|10377|10382.6|10379.6|10375.8|10372.8|0
1717143600000|2024-05-31 08:20:00|10380.6|10377.6|10383.8|10380.8|10383.9|10380.9|10380|10377|0
1717143900000|2024-05-31 08:25:00|10383.9|10380.9|10382.3|10379.3|10384.3|10381.3|10381.2|10378.2|0
1717144200000|2024-05-31 08:30:00|10382.1|10379.1|10379.9|10376.9|10384.5|10381.5|10379.4|10376.4|0
1717144500000|2024-05-31 08:35:00|10379.7|10376.7|10384.1|10381.1|10385.3|10382.3|10378.5|10375.5|0
1717144800000|2024-05-31 08:40:00|10384|10381|10381.1|10378.1|10385.3|10382.3|10380.3|10377.3|0
1717145100000|2024-05-31 08:45:00|10380.6|10377.6|10385|10382|10385.5|10382.5|10380.6|10377.6|0
1717145400000|2024-05-31 08:50:00|10384.9|10381.9|10381.8|10378.8|10385.3|10382.3|10381.2|10378.2|0
1717145700000|2024-05-31 08:55:00|10381.7|10378.7|10379.2|10376.2|10381.8|10378.8|10377.6|10374.6|0
1717146000000|2024-05-31 09:00:00|10379|10376|10376.4|10373.4|10379.6|10376.6|10375.1|10372.1|0
1717146300000|2024-05-31 09:05:00|10376.5|10373.5|10376.8|10373.8|10377.5|10374.5|10371.8|10368.8|0
1717146600000|2024-05-31 09:10:00|10376.7|10373.7|10378.6|10375.6|10379.3|10376.3|10376|10373|0
1717146900000|2024-05-31 09:15:00|10378.9|10375.9|10386.9|10383.9|10387.5|10384.5|10378.7|10375.7|0
1717147200000|2024-05-31 09:20:00|10387|10384|10383.7|10380.7|10387.3|10384.3|10383.5|10380.5|0
1717147500000|2024-05-31 09:25:00|10383.8|10380.8|10387|10384|10387|10384|10382.4|10379.4|0
1717147800000|2024-05-31 09:30:00|10387.4|10384.4|10387.5|10384.5|10389.2|10386.2|10386.8|10383.8|0
1717148100000|2024-05-31 09:35:00|10387.6|10384.6|10382|10379|10389.6|10386.6|10381.5|10378.5|0
1717148400000|2024-05-31 09:40:00|10381.7|10378.7|10378.9|10375.9|10382.2|10379.2|10378.5|10375.5|0
1717148700000|2024-05-31 09:45:00|10378.8|10375.8|10377.7|10374.7|10380.2|10377.2|10377.7|10374.7|0
1717149000000|2024-05-31 09:50:00|10377.8|10374.8|10378.1|10375.1|10383.4|10380.4|10377.4|10374.4|0
1717149300000|2024-05-31 09:55:00|10378.2|10375.2|10380.8|10377.8|10382.6|10379.6|10378.2|10375.2|0
1717149600000|2024-05-31 10:00:00|10380.7|10377.7|10385.7|10382.7|10385.7|10382.7|10380.7|10377.7|0
1717149900000|2024-05-31 10:05:00|10385.8|10382.8|10378.7|10375.7|10385.9|10382.9|10377.9|10374.9|0
1717150200000|2024-05-31 10:10:00|10378.6|10375.6|10378.1|10375.1|10379.3|10376.3|10377|10374|0
1717150500000|2024-05-31 10:15:00|10378|10375|10374.7|10371.7|10378.1|10375.1|10373.4|10370.4|0
1717150800000|2024-05-31 10:20:00|10374.4|10371.4|10371.4|10368.4|10375.3|10372.3|10371.4|10368.4|0
1717151100000|2024-05-31 10:25:00|10371.1|10368.1|10368.2|10365.2|10371.2|10368.2|10366.9|10363.9|0
1717151400000|2024-05-31 10:30:00|10368.7|10365.7|10368.8|10365.8|10369.8|10366.8|10365.9|10362.9|0
1717151700000|2024-05-31 10:35:00|10367.6|10364.6|10372.2|10369.2|10373.2|10370.2|10367.5|10364.5|0
1717152000000|2024-05-31 10:40:00|10371.8|10368.8|10371.3|10368.3|10376.6|10373.6|10370.4|10367.4|0
1717152300000|2024-05-31 10:45:00|10372|10369|10363.7|10360.7|10375.6|10372.6|10362.2|10359.2|0
1717152600000|2024-05-31 10:50:00|10362.5|10359.5|10348.3|10345.3|10364.7|10361.7|10341.4|10338.4|0
1717152900000|2024-05-31 10:55:00|10347.3|10344.3|10349.3|10346.3|10349.3|10346.3|10343.3|10340.3|0
1717153200000|2024-05-31 11:00:00|10360.3|10357.3|10356.6|10353.6|10360.3|10357.3|10354.4|10351.4|0
1717153500000|2024-05-31 11:05:00|10356.1|10353.1|10365.3|10362.3|10365.5|10362.5|10356.1|10353.1|0
1717153800000|2024-05-31 11:10:00|10365.4|10362.4|10375.3|10372.3|10375.3|10372.3|10365.4|10362.4|0
1717154100000|2024-05-31 11:15:00|10374.9|10371.9|10375.3|10372.3|10377.1|10374.1|10374.4|10371.4|0
1717154400000|2024-05-31 11:20:00|10375.4|10372.4|10376.8|10373.8|10377|10374|10372.2|10369.2|0
1717154700000|2024-05-31 11:25:00|10376.9|10373.9|10378.6|10375.6|10380|10377|10374.5|10371.5|0
1717155000000|2024-05-31 11:30:00|10378.5|10375.5|10383.5|10380.5|10383.5|10380.5|10378.3|10375.3|0
1717155300000|2024-05-31 11:35:00|10383.4|10380.4|10388.4|10385.4|10388.7|10385.7|10383.4|10380.4|0
1717155600000|2024-05-31 11:40:00|10388.6|10385.6|10391.1|10388.1|10392|10389|10388.6|10385.6|0
1717155900000|2024-05-31 11:45:00|10391.2|10388.2|10390.8|10387.8|10393.4|10390.4|10390.5|10387.5|0
1717156200000|2024-05-31 11:50:00|10391|10388|10390.4|10387.4|10392.5|10389.5|10388.5|10385.5|0
1717156500000|2024-05-31 11:55:00|10390.5|10387.5|10395.9|10392.9|10396.6|10393.6|10390.3|10387.3|0
1717156800000|2024-05-31 12:00:00|10395.6|10392.6|10397.9|10394.9|10397.9|10394.9|10394|10391|0
1717157100000|2024-05-31 12:05:00|10397.6|10394.6|10400.8|10397.8|10401.2|10398.2|10396.2|10393.2|0
1717157400000|2024-05-31 12:10:00|10400.6|10397.6|10402.1|10399.1|10403.1|10400.1|10399.2|10396.2|0
1717157700000|2024-05-31 12:15:00|10401.7|10398.7|10401.4|10398.4|10402.3|10399.3|10399.4|10396.4|0
1717158000000|2024-05-31 12:20:00|10400.9|10397.9|10403.7|10400.7|10404.5|10401.5|10400.8|10397.8|0
1717158300000|2024-05-31 12:25:00|10404.5|10401.5|10413.1|10410.1|10413.1|10410.1|10403.9|10400.9|0
1717158600000|2024-05-31 12:30:00|10414.3|10411.3|10450.3|10447.3|10451.9|10448.9|10414.3|10411.3|0
1717158900000|2024-05-31 12:35:00|10450.5|10447.5|10458.1|10455.1|10459.7|10456.7|10449|10446|0
1717159200000|2024-05-31 12:40:00|10458.3|10455.3|10464.5|10461.5|10467.5|10464.5|10450|10447|0
1717159500000|2024-05-31 12:45:00|10464.2|10461.2|10473.7|10470.7|10476.1|10473.1|10458.5|10455.5|0
1717159800000|2024-05-31 12:50:00|10473.6|10470.6|10465.5|10462.5|10476|10473|10461.9|10458.9|0
1717160100000|2024-05-31 12:55:00|10465.4|10462.4|10456.4|10453.4|10466.6|10463.6|10456.2|10453.2|0
1717160400000|2024-05-31 13:00:00|10456.5|10453.5|10449.2|10446.2|10461.9|10458.9|10448.6|10445.6|0
1717160700000|2024-05-31 13:05:00|10449.3|10446.3|10446.4|10443.4|10449.3|10446.3|10445|10442|0
1717161000000|2024-05-31 13:10:00|10446.5|10443.5|10451.9|10448.9|10452.3|10449.3|10446.2|10443.2|0
1717161300000|2024-05-31 13:15:00|10451.8|10448.8|10443.6|10440.6|10451.9|10448.9|10443.5|10440.5|0
1717161600000|2024-05-31 13:20:00|10443.8|10440.8|10442.4|10439.4|10448.4|10445.4|10439.8|10436.8|0
1717161900000|2024-05-31 13:25:00|10428|10425|10418|10415|10433.3|10430.3|10417.2|10414.2|0
1717162200000|2024-05-31 13:30:00|10413.4|10410.4|10384.5|10382.7|10427|10425.2|10383.1|10381.3|0
1717162500000|2024-05-31 13:35:00|10384.2|10382.4|10420.2|10418.4|10420.3|10418.5|10380.2|10378.4|0
1717162800000|2024-05-31 13:40:00|10420.5|10418.7|10426.3|10424.5|10433.8|10432|10420|10418.2|0
1717163100000|2024-05-31 13:45:00|10425.8|10424|10400.4|10398.6|10427.5|10425.7|10383.5|10381.7|0
1717163400000|2024-05-31 13:50:00|10401.4|10399.6|10370.8|10369|10402.2|10400.4|10370.8|10369|0
1717163700000|2024-05-31 13:55:00|10371.1|10369.3|10380.8|10379|10391.3|10389.5|10363.8|10362|0
1717164000000|2024-05-31 14:00:00|10380|10378.2|10373.3|10371.5|10380.5|10378.7|10354.1|10352.3|0
1717164300000|2024-05-31 14:05:00|10372.6|10370.8|10374.4|10372.6|10387.5|10385.7|10371.1|10369.3|0
1717164600000|2024-05-31 14:10:00|10374.2|10372.4|10339.3|10337.5|10374.7|10372.9|10335.5|10333.7|0
1717164900000|2024-05-31 14:15:00|10339|10337.2|10308.8|10307|10339.9|10338.1|10307.4|10305.6|0
1717165200000|2024-05-31 14:20:00|10308.7|10306.9|10264.8|10263|10321.7|10319.9|10264.8|10263|0
1717165500000|2024-05-31 14:25:00|10265|10263.2|10269.4|10267.6|10282.4|10280.6|10265|10263.2|0
1717165800000|2024-05-31 14:30:00|10269|10267.2|10236.9|10235.1|10269|10267.2|10230.9|10229.1|0
1717166100000|2024-05-31 14:35:00|10237.7|10235.9|10240.2|10238.4|10248.8|10247|10226.7|10224.9|0
1717166400000|2024-05-31 14:40:00|10239.6|10237.8|10220.8|10219|10245.4|10243.6|10216|10214.2|0
1717166700000|2024-05-31 14:45:00|10221.4|10219.6|10219.3|10217.5|10234.4|10232.6|10212.5|10210.7|0
1717167000000|2024-05-31 14:50:00|10219.4|10217.6|10222.3|10220.5|10234.6|10232.8|10219.4|10217.6|0
1717167300000|2024-05-31 14:55:00|10222.9|10221.1|10239.1|10237.3|10255.6|10253.8|10219.7|10217.9|0
1717167600000|2024-05-31 15:00:00|10239.2|10237.4|10218.5|10216.7|10239.6|10237.8|10212.7|10210.9|0
1717167900000|2024-05-31 15:05:00|10218.7|10216.9|10219.3|10217.5|10223.6|10221.8|10205.9|10204.1|0
1717168200000|2024-05-31 15:10:00|10218.9|10217.1|10212.3|10210.5|10226.4|10224.6|10202.7|10200.9|0
1717168500000|2024-05-31 15:15:00|10212.2|10210.4|10207.9|10206.1|10216.8|10215|10200.7|10198.9|0
1717168800000|2024-05-31 15:20:00|10207.5|10205.7|10212.4|10210.6|10215|10213.2|10199.4|10197.6|0
1717169100000|2024-05-31 15:25:00|10212.1|10210.3|10205.4|10203.6|10212.1|10210.3|10200|10198.2|0
1717169400000|2024-05-31 15:30:00|10204.2|10202.4|10199.3|10197.5|10204.2|10202.4|10186.3|10184.5|0
1717169700000|2024-05-31 15:35:00|10199.2|10197.4|10196.3|10194.5|10217.5|10215.7|10196.3|10194.5|0
1717170000000|2024-05-31 15:40:00|10195.9|10194.1|10202.7|10200.9|10212.5|10210.7|10195.9|10194.1|0
1717170300000|2024-05-31 15:45:00|10200.2|10198.4|10199|10197.2|10213.4|10211.6|10199|10197.2|0
1717170600000|2024-05-31 15:50:00|10199.5|10197.7|10190.6|10188.8|10203.5|10201.7|10190|10188.2|0
1717170900000|2024-05-31 15:55:00|10190.5|10188.7|10189.3|10187.5|10195.7|10193.9|10185.6|10183.8|0
1717171200000|2024-05-31 16:00:00|10188.9|10187.1|10191.4|10189.6|10202.4|10200.6|10184.4|10182.6|0
1717171500000|2024-05-31 16:05:00|10192.1|10190.3|10179.6|10177.8|10193.7|10191.9|10178.1|10176.3|0
1717171800000|2024-05-31 16:10:00|10179.5|10177.7|10167.5|10165.7|10181|10179.2|10165.3|10163.5|0
1717172100000|2024-05-31 16:15:00|10167.4|10165.6|10157.1|10155.3|10168.5|10166.7|10151.6|10149.8|0
1717172400000|2024-05-31 16:20:00|10156.6|10154.8|10155.7|10153.9|10157.1|10155.3|10140.4|10138.6|0
1717172700000|2024-05-31 16:25:00|10155.4|10153.6|10148|10146.2|10155.6|10153.8|10144.7|10142.9|0
1717173000000|2024-05-31 16:30:00|10147.8|10146|10157.8|10156|10163.2|10161.4|10146.8|10145|0
1717173300000|2024-05-31 16:35:00|10156.8|10155|10164.5|10162.7|10164.6|10162.8|10149.8|10148|0
1717173600000|2024-05-31 16:40:00|10164.6|10162.8|10176|10174.2|10182.5|10180.7|10160.5|10158.7|0
1717173900000|2024-05-31 16:45:00|10176.2|10174.4|10167.3|10165.5|10180.8|10179|10164.3|10162.5|0
1717174200000|2024-05-31 16:50:00|10167.4|10165.6|10170.7|10168.9|10177.5|10175.7|10158.9|10157.1|0
1717174500000|2024-05-31 16:55:00|10171.2|10169.4|10176|10174.2|10176.3|10174.5|10169.2|10167.4|0
1717174800000|2024-05-31 17:00:00|10175.5|10173.7|10180|10178.2|10189.7|10187.9|10173.9|10172.1|0
1717175100000|2024-05-31 17:05:00|10179.8|10178|10184.2|10182.4|10185.2|10183.4|10176.3|10174.5|0
1717175400000|2024-05-31 17:10:00|10184.7|10182.9|10189.1|10187.3|10191.9|10190.1|10184.7|10182.9|0
1717175700000|2024-05-31 17:15:00|10189.4|10187.6|10201.9|10200.1|10202.9|10201.1|10189.4|10187.6|0
1717176000000|2024-05-31 17:20:00|10202.1|10200.3|10210.4|10208.6|10211|10209.2|10198.7|10196.9|0
1717176300000|2024-05-31 17:25:00|10209.7|10207.9|10208.7|10206.9|10214.5|10212.7|10208.6|10206.8|0
1717176600000|2024-05-31 17:30:00|10208.6|10206.8|10207|10205.2|10215.2|10213.4|10205.5|10203.7|0
1717176900000|2024-05-31 17:35:00|10206.9|10205.1|10201|10199.2|10208|10206.2|10199.9|10198.1|0
1717177200000|2024-05-31 17:40:00|10201.4|10199.6|10200.9|10199.1|10202.6|10200.8|10192.4|10190.6|0
1717177500000|2024-05-31 17:45:00|10200.3|10198.5|10210.7|10208.9|10213.1|10211.3|10200|10198.2|0
1717177800000|2024-05-31 17:50:00|10210.6|10208.8|10201.7|10199.9|10213.8|10212|10197.9|10196.1|0
1717178100000|2024-05-31 17:55:00|10201.8|10200|10203|10201.2|10210.4|10208.6|10196.1|10194.3|0
1717178400000|2024-05-31 18:00:00|10203.1|10201.3|10195.5|10193.7|10204.2|10202.4|10194.3|10192.5|0
1717178700000|2024-05-31 18:05:00|10195.1|10193.3|10185.9|10184.1|10196.2|10194.4|10185.9|10184.1|0
1717179000000|2024-05-31 18:10:00|10186|10184.2|10189.4|10187.6|10198.9|10197.1|10184.9|10183.1|0
1717179300000|2024-05-31 18:15:00|10189.6|10187.8|10195.2|10193.4|10198.6|10196.8|10189.6|10187.8|0
1717179600000|2024-05-31 18:20:00|10195|10193.2|10193|10191.2|10195.4|10193.6|10190.9|10189.1|0
1717179900000|2024-05-31 18:25:00|10192.8|10191|10178.7|10176.9|10194.7|10192.9|10178.5|10176.7|0
1717180200000|2024-05-31 18:30:00|10178.8|10177|10174.8|10173|10183.1|10181.3|10174.6|10172.8|0
1717180500000|2024-05-31 18:35:00|10176.7|10174.9|10182|10180.2|10184.6|10182.8|10176.4|10174.6|0
1717180800000|2024-05-31 18:40:00|10182.3|10180.5|10203.5|10201.7|10204.1|10202.3|10180.5|10178.7|0
1717181100000|2024-05-31 18:45:00|10203.4|10201.6|10194|10192.2|10205.4|10203.6|10191.4|10189.6|0
1717181400000|2024-05-31 18:50:00|10193.8|10192|10187.5|10185.7|10195.1|10193.3|10182.6|10180.8|0
1717181700000|2024-05-31 18:55:00|10187.4|10185.6|10197.2|10195.4|10200.9|10199.1|10186.8|10185|0
1717182000000|2024-05-31 19:00:00|10197.3|10195.5|10202.2|10200.4|10202.2|10200.4|10189.8|10188|0
1717182300000|2024-05-31 19:05:00|10202.8|10201|10218.6|10216.8|10219.6|10217.8|10202.8|10201|0
1717182600000|2024-05-31 19:10:00|10218.3|10216.5|10223.2|10221.4|10224.5|10222.7|10215.9|10214.1|0
1717182900000|2024-05-31 19:15:00|10222.9|10221.1|10223.4|10221.6|10223.4|10221.6|10213.6|10211.8|0
1717183200000|2024-05-31 19:20:00|10223.7|10221.9|10234.6|10232.8|10234.7|10232.9|10223.6|10221.8|0
1717183500000|2024-05-31 19:25:00|10234.5|10232.7|10224.1|10222.3|10239.3|10237.5|10224|10222.2|0
1717183800000|2024-05-31 19:30:00|10221.4|10219.6|10231.2|10229.4|10236.1|10234.3|10219.2|10217.4|0
1717184100000|2024-05-31 19:35:00|10231.3|10229.5|10231|10229.2|10235.4|10233.6|10230.6|10228.8|0
1717184400000|2024-05-31 19:40:00|10231.4|10229.6|10259.6|10257.8|10263.7|10261.9|10231.4|10229.6|0
1717184700000|2024-05-31 19:45:00|10259.2|10257.4|10277|10275.2|10279.3|10277.5|10256.9|10255.1|0
1717185000000|2024-05-31 19:50:00|10274.3|10272.5|10299.6|10297.8|10309.7|10307.9|10274.3|10272.5|0
1717185300000|2024-05-31 19:55:00|10298.4|10296.6|10324.6|10322.8|10331|10329.2|10296.4|10294.6|0
1717185600000|2024-05-31 20:00:00|10326.8|10323.8|10335.4|10332.4|10335.4|10332.4|10304.9|10301.9|0
1717185900000|2024-05-31 20:05:00|10335.8|10332.8|10329.7|10326.7|10337.6|10334.6|10329.5|10326.5|0
1717186200000|2024-05-31 20:10:00|10329.8|10326.8|10323.1|10320.1|10330|10327|10321.7|10318.7|0
1717186500000|2024-05-31 20:15:00|10323|10320|10318.8|10315.8|10323.2|10320.2|10317.9|10314.9|0
1717186800000|2024-05-31 20:20:00|10318.9|10315.9|10323.5|10320.5|10324.1|10321.1|10318.9|10315.9|0
1717187100000|2024-05-31 20:25:00|10323.1|10320.1|10323.5|10320.5|10323.5|10320.5|10320.8|10317.8|0
1717187400000|2024-05-31 20:30:00|10323.3|10320.3|10321.7|10318.7|10324.2|10321.2|10321.2|10318.2|0
1717187700000|2024-05-31 20:35:00|10321.6|10318.6|10322.7|10319.7|10325.7|10322.7|10321.6|10318.6|0
1717188000000|2024-05-31 20:40:00|10322.5|10319.5|10323.9|10320.9|10324.5|10321.5|10321.9|10318.9|0
1717188300000|2024-05-31 20:45:00|10324.1|10321.1|10323.8|10320.8|10324.8|10321.8|10323.2|10320.2|0
1717188600000|2024-05-31 20:50:00|10323.7|10320.7|10323.6|10320.6|10324.5|10321.5|10323|10320|0
1717188900000|2024-05-31 20:55:00|10323.4|10320.4|10321|10318|10324.9|10321.9|10321|10318|0
1717365600000|2024-06-02 22:00:00|10327.3|10322.3|10315.3|10310.3|10333.7|10328.7|10315.2|10310.2|0
1717365900000|2024-06-02 22:05:00|10314.4|10309.4|10309.8|10304.8|10314.5|10309.5|10306.2|10301.2|0
1717366200000|2024-06-02 22:10:00|10309.9|10304.9|10316.6|10311.6|10316.6|10311.6|10308.6|10303.6|0
1717366500000|2024-06-02 22:15:00|10316.9|10311.9|10326.6|10321.6|10327.6|10322.6|10316.9|10311.9|0
1717366800000|2024-06-02 22:20:00|10326.4|10321.4|10325.9|10320.9|10327|10322|10323.3|10318.3|0
1717367100000|2024-06-02 22:25:00|10326.1|10321.1|10324.4|10319.4|10330.3|10325.3|10323.5|10318.5|0
1717367400000|2024-06-02 22:30:00|10324.1|10319.1|10322.5|10317.5|10325.6|10320.6|10317.1|10312.1|0
1717367700000|2024-06-02 22:35:00|10322.6|10317.6|10322.3|10317.3|10323.2|10318.2|10318.1|10313.1|0
1717368000000|2024-06-02 22:40:00|10321.8|10316.8|10321.4|10316.4|10322.9|10317.9|10320.8|10315.8|0
1717368300000|2024-06-02 22:45:00|10321.5|10316.5|10322.9|10317.9|10323.3|10318.3|10319.9|10314.9|0
1717368600000|2024-06-02 22:50:00|10322.6|10317.6|10322.2|10317.2|10325.1|10320.1|10321.4|10316.4|0
1717368900000|2024-06-02 22:55:00|10322.1|10317.1|10322.2|10317.2|10324.1|10319.1|10321.3|10316.3|0
1717369200000|2024-06-02 23:00:00|10321.8|10316.8|10327.8|10322.8|10328.4|10323.4|10319.5|10314.5|0
1717369500000|2024-06-02 23:05:00|10327.7|10322.7|10328.3|10323.3|10332.8|10327.8|10326.4|10321.4|0
1717369800000|2024-06-02 23:10:00|10328.1|10323.1|10327.2|10322.2|10329.1|10324.1|10324.6|10319.6|0
1717370100000|2024-06-02 23:15:00|10327.3|10322.3|10327|10322|10327.6|10322.6|10325.3|10320.3|0
1717370400000|2024-06-02 23:20:00|10327.1|10322.1|10333.9|10328.9|10334.6|10329.6|10326.8|10321.8|0
1717370700000|2024-06-02 23:25:00|10333.7|10328.7|10337.2|10332.2|10338.7|10333.7|10333.6|10328.6|0
1717371000000|2024-06-02 23:30:00|10337.1|10332.1|10335.1|10330.1|10338.4|10333.4|10334.2|10329.2|0
1717371300000|2024-06-02 23:35:00|10335|10330|10335|10330|10335.2|10330.2|10332.8|10327.8|0
1717371600000|2024-06-02 23:40:00|10334.9|10329.9|10332|10327|10335.3|10330.3|10330.7|10325.7|0
1717371900000|2024-06-02 23:45:00|10331.9|10326.9|10330.6|10325.6|10333.4|10328.4|10330.3|10325.3|0
1717372200000|2024-06-02 23:50:00|10330.3|10325.3|10332|10327|10336.2|10331.2|10328.9|10323.9|0
1717372500000|2024-06-02 23:55:00|10331.8|10326.8|10335.4|10330.4|10338.7|10333.7|10331.8|10326.8|0
1717365600000|2024-06-02 22:00:00|10327.3|10322.3|10315.3|10310.3|10333.7|10328.7|10315.2|10310.2|0
1717365900000|2024-06-02 22:05:00|10314.4|10309.4|10309.8|10304.8|10314.5|10309.5|10306.2|10301.2|0
1717366200000|2024-06-02 22:10:00|10309.9|10304.9|10316.6|10311.6|10316.6|10311.6|10308.6|10303.6|0
1717366500000|2024-06-02 22:15:00|10316.9|10311.9|10326.6|10321.6|10327.6|10322.6|10316.9|10311.9|0
1717366800000|2024-06-02 22:20:00|10326.4|10321.4|10325.9|10320.9|10327|10322|10323.3|10318.3|0
1717367100000|2024-06-02 22:25:00|10326.1|10321.1|10324.4|10319.4|10330.3|10325.3|10323.5|10318.5|0
1717367400000|2024-06-02 22:30:00|10324.1|10319.1|10322.5|10317.5|10325.6|10320.6|10317.1|10312.1|0
1717367700000|2024-06-02 22:35:00|10322.6|10317.6|10322.3|10317.3|10323.2|10318.2|10318.1|10313.1|0
1717368000000|2024-06-02 22:40:00|10321.8|10316.8|10321.4|10316.4|10322.9|10317.9|10320.8|10315.8|0
1717368300000|2024-06-02 22:45:00|10321.5|10316.5|10322.9|10317.9|10323.3|10318.3|10319.9|10314.9|0
1717368600000|2024-06-02 22:50:00|10322.6|10317.6|10322.2|10317.2|10325.1|10320.1|10321.4|10316.4|0
1717368900000|2024-06-02 22:55:00|10322.1|10317.1|10322.2|10317.2|10324.1|10319.1|10321.3|10316.3|0
1717369200000|2024-06-02 23:00:00|10321.8|10316.8|10327.8|10322.8|10328.4|10323.4|10319.5|10314.5|0
1717369500000|2024-06-02 23:05:00|10327.7|10322.7|10328.3|10323.3|10332.8|10327.8|10326.4|10321.4|0
1717369800000|2024-06-02 23:10:00|10328.1|10323.1|10327.2|10322.2|10329.1|10324.1|10324.6|10319.6|0
1717370100000|2024-06-02 23:15:00|10327.3|10322.3|10327|10322|10327.6|10322.6|10325.3|10320.3|0
1717370400000|2024-06-02 23:20:00|10327.1|10322.1|10333.9|10328.9|10334.6|10329.6|10326.8|10321.8|0
1717370700000|2024-06-02 23:25:00|10333.7|10328.7|10337.2|10332.2|10338.7|10333.7|10333.6|10328.6|0
1717371000000|2024-06-02 23:30:00|10337.1|10332.1|10335.1|10330.1|10338.4|10333.4|10334.2|10329.2|0
1717371300000|2024-06-02 23:35:00|10335|10330|10335|10330|10335.2|10330.2|10332.8|10327.8|0
1717371600000|2024-06-02 23:40:00|10334.9|10329.9|10332|10327|10335.3|10330.3|10330.7|10325.7|0
1717371900000|2024-06-02 23:45:00|10331.9|10326.9|10330.6|10325.6|10333.4|10328.4|10330.3|10325.3|0
1717372200000|2024-06-02 23:50:00|10330.3|10325.3|10332|10327|10336.2|10331.2|10328.9|10323.9|0
1717372500000|2024-06-02 23:55:00|10331.8|10326.8|10335.4|10330.4|10338.7|10333.7|10331.8|10326.8|0
1717372800000|2024-06-03 00:00:00|10335.3|10330.3|10344.5|10339.5|10344.5|10339.5|10335.3|10330.3|0
1717373100000|2024-06-03 00:05:00|10344.2|10339.2|10350.3|10345.3|10350.8|10345.8|10343.2|10338.2|0
1717373400000|2024-06-03 00:10:00|10350.2|10345.2|10356.6|10351.6|10358.4|10353.4|10345.8|10340.8|0
1717373700000|2024-06-03 00:15:00|10356.7|10351.7|10360.6|10355.6|10361.3|10356.3|10353.8|10348.8|0
1717374000000|2024-06-03 00:20:00|10360.4|10355.4|10362.8|10357.8|10364|10359|10359.9|10354.9|0
1717374300000|2024-06-03 00:25:00|10362.6|10357.6|10364.6|10359.6|10365.3|10360.3|10360.7|10355.7|0
1717374600000|2024-06-03 00:30:00|10364.5|10359.5|10363.8|10358.8|10364.7|10359.7|10360.9|10355.9|0
1717374900000|2024-06-03 00:35:00|10363.9|10358.9|10362.4|10357.4|10364.7|10359.7|10360.7|10355.7|0
1717375200000|2024-06-03 00:40:00|10362.5|10357.5|10358.4|10353.4|10362.5|10357.5|10358.1|10353.1|0
1717375500000|2024-06-03 00:45:00|10358.3|10353.3|10358.2|10353.2|10359.1|10354.1|10357.6|10352.6|0
1717375800000|2024-06-03 00:50:00|10358.3|10353.3|10360.6|10355.6|10361.7|10356.7|10357.7|10352.7|0
1717376100000|2024-06-03 00:55:00|10360.7|10355.7|10358.8|10353.8|10361.7|10356.7|10358.8|10353.8|0
1717376400000|2024-06-03 01:00:00|10358.7|10353.7|10360.9|10355.9|10364.2|10359.2|10358.5|10353.5|0
1717376700000|2024-06-03 01:05:00|10361|10356|10357.2|10352.2|10361.3|10356.3|10355.7|10350.7|0
1717377000000|2024-06-03 01:10:00|10357.3|10352.3|10354.1|10349.1|10357.7|10352.7|10353.2|10348.2|0
1717377300000|2024-06-03 01:15:00|10354|10349|10356.6|10351.6|10358.7|10353.7|10353.5|10348.5|0
1717377600000|2024-06-03 01:20:00|10356.7|10351.7|10351.3|10346.3|10356.7|10351.7|10350.8|10345.8|0
1717377900000|2024-06-03 01:25:00|10351.4|10346.4|10353.2|10348.2|10353.4|10348.4|10350.1|10345.1|0
1717378200000|2024-06-03 01:30:00|10353.4|10348.4|10350.6|10345.6|10354.1|10349.1|10349.9|10344.9|0
1717378500000|2024-06-03 01:35:00|10350.7|10345.7|10353.7|10348.7|10357.6|10352.6|10349.6|10344.6|0
1717378800000|2024-06-03 01:40:00|10353.8|10348.8|10357.3|10352.3|10358.9|10353.9|10353.7|10348.7|0
1717379100000|2024-06-03 01:45:00|10357.4|10352.4|10356.2|10351.2|10358.8|10353.8|10355.3|10350.3|0
1717379400000|2024-06-03 01:50:00|10356.1|10351.1|10355|10350|10356.7|10351.7|10354.6|10349.6|0
1717379700000|2024-06-03 01:55:00|10354.9|10349.9|10356.1|10351.1|10356.7|10351.7|10354.8|10349.8|0
1717380000000|2024-06-03 02:00:00|10356|10351|10358.9|10353.9|10359.7|10354.7|10355.6|10350.6|0
1717380300000|2024-06-03 02:05:00|10359|10354|10361.3|10356.3|10362.8|10357.8|10358.5|10353.5|0
1717380600000|2024-06-03 02:10:00|10361.4|10356.4|10364.6|10359.6|10364.6|10359.6|10361.4|10356.4|0
1717380900000|2024-06-03 02:15:00|10364.5|10359.5|10362.7|10357.7|10364.7|10359.7|10362|10357|0
1717381200000|2024-06-03 02:20:00|10362.6|10357.6|10364.4|10359.4|10365.2|10360.2|10362.2|10357.2|0
1717381500000|2024-06-03 02:25:00|10364.3|10359.3|10364.1|10359.1|10366|10361|10364.1|10359.1|0
1717381800000|2024-06-03 02:30:00|10364.4|10359.4|10363.3|10358.3|10364.6|10359.6|10361|10356|0
1717382100000|2024-06-03 02:35:00|10363.2|10358.2|10365|10360|10366|10361|10362.7|10357.7|0
1717382400000|2024-06-03 02:40:00|10364.9|10359.9|10366.1|10361.1|10367.1|10362.1|10364.9|10359.9|0
1717382700000|2024-06-03 02:45:00|10366|10361|10365.5|10360.5|10366.6|10361.6|10365.1|10360.1|0
1717383000000|2024-06-03 02:50:00|10365.6|10360.6|10365.8|10360.8|10366.2|10361.2|10365.1|10360.1|0
1717383300000|2024-06-03 02:55:00|10365.9|10360.9|10365.2|10360.2|10365.9|10360.9|10364.6|10359.6|0
1717383600000|2024-06-03 03:00:00|10365.3|10360.3|10365.9|10360.9|10366.3|10361.3|10363.8|10358.8|0
1717383900000|2024-06-03 03:05:00|10365.8|10360.8|10369|10364|10369.1|10364.1|10365.8|10360.8|0
1717384200000|2024-06-03 03:10:00|10368.9|10363.9|10369.1|10364.1|10369.8|10364.8|10368.5|10363.5|0
1717384500000|2024-06-03 03:15:00|10369.2|10364.2|10365.3|10360.3|10369.9|10364.9|10364|10359|0
1717384800000|2024-06-03 03:20:00|10365.2|10360.2|10364.8|10359.8|10365.6|10360.6|10363.9|10358.9|0
1717385100000|2024-06-03 03:25:00|10365.2|10360.2|10362.9|10357.9|10365.5|10360.5|10362.4|10357.4|0
1717385400000|2024-06-03 03:30:00|10362.7|10357.7|10362.4|10357.4|10363.4|10358.4|10360.7|10355.7|0
1717385700000|2024-06-03 03:35:00|10362.5|10357.5|10364.3|10359.3|10365.7|10360.7|10362.1|10357.1|0
1717386000000|2024-06-03 03:40:00|10364.4|10359.4|10363.4|10358.4|10365.2|10360.2|10361.8|10356.8|0
1717386300000|2024-06-03 03:45:00|10363.5|10358.5|10363.7|10358.7|10365.4|10360.4|10363.2|10358.2|0
1717386600000|2024-06-03 03:50:00|10363.8|10358.8|10363|10358|10364.9|10359.9|10362.9|10357.9|0
1717386900000|2024-06-03 03:55:00|10363.2|10358.2|10363.8|10358.8|10364.2|10359.2|10363|10358|0
1717387200000|2024-06-03 04:00:00|10363.9|10358.9|10364.8|10359.8|10365.3|10360.3|10363.5|10358.5|0
1717387500000|2024-06-03 04:05:00|10364.9|10359.9|10364.6|10359.6|10364.9|10359.9|10363.8|10358.8|0
1717387800000|2024-06-03 04:10:00|10364.7|10359.7|10364.3|10359.3|10366.7|10361.7|10364.2|10359.2|0
1717388100000|2024-06-03 04:15:00|10364.4|10359.4|10363.7|10358.7|10364.9|10359.9|10363.3|10358.3|0
1717388400000|2024-06-03 04:20:00|10363.8|10358.8|10366.2|10361.2|10366.7|10361.7|10363.8|10358.8|0
1717388700000|2024-06-03 04:25:00|10366.1|10361.1|10366.6|10361.6|10367.3|10362.3|10366.1|10361.1|0
1717389000000|2024-06-03 04:30:00|10366.5|10361.5|10367|10362|10368.7|10363.7|10366.3|10361.3|0
1717389300000|2024-06-03 04:35:00|10367.1|10362.1|10367.2|10362.2|10367.9|10362.9|10366.3|10361.3|0
1717389600000|2024-06-03 04:40:00|10367.3|10362.3|10366.8|10361.8|10367.4|10362.4|10366.2|10361.2|0
1717389900000|2024-06-03 04:45:00|10366.9|10361.9|10368.7|10363.7|10369.3|10364.3|10366.6|10361.6|0
1717390200000|2024-06-03 04:50:00|10368.6|10363.6|10367.9|10362.9|10368.8|10363.8|10366.8|10361.8|0
1717390500000|2024-06-03 04:55:00|10367.8|10362.8|10367.2|10362.2|10368.3|10363.3|10366.9|10361.9|0
1717390800000|2024-06-03 05:00:00|10367.3|10362.3|10364.9|10359.9|10368.8|10363.8|10364.9|10359.9|0
1717391100000|2024-06-03 05:05:00|10364.8|10359.8|10366.3|10361.3|10367|10362|10364.3|10359.3|0
1717391400000|2024-06-03 05:10:00|10366.4|10361.4|10367.7|10362.7|10368.3|10363.3|10365.2|10360.2|0
1717391700000|2024-06-03 05:15:00|10367.8|10362.8|10371|10366|10371.5|10366.5|10367.5|10362.5|0
1717392000000|2024-06-03 05:20:00|10370.9|10365.9|10369.5|10364.5|10371.9|10366.9|10369|10364|0
1717392300000|2024-06-03 05:25:00|10369.6|10364.6|10365.9|10360.9|10369.6|10364.6|10365.6|10360.6|0
1717392600000|2024-06-03 05:30:00|10366|10361|10367.7|10362.7|10368.7|10363.7|10366|10361|0
1717392900000|2024-06-03 05:35:00|10367.6|10362.6|10367|10362|10368.5|10363.5|10366.8|10361.8|0
1717393200000|2024-06-03 05:40:00|10367.3|10362.3|10365.2|10360.2|10368.1|10363.1|10364.9|10359.9|0
1717393500000|2024-06-03 05:45:00|10365.3|10360.3|10365|10360|10365.5|10360.5|10362.4|10357.4|0
1717393800000|2024-06-03 05:50:00|10365.1|10360.1|10366.7|10361.7|10368.1|10363.1|10365|10360|0
1717394100000|2024-06-03 05:55:00|10366.8|10361.8|10367.2|10362.2|10367.5|10362.5|10365.1|10360.1|0
1717394400000|2024-06-03 06:00:00|10366.7|10361.7|10367.4|10362.4|10368.6|10363.6|10364.6|10359.6|0
1717394700000|2024-06-03 06:05:00|10367.6|10362.6|10363.3|10358.3|10367.8|10362.8|10362.2|10357.2|0
1717395000000|2024-06-03 06:10:00|10363.4|10358.4|10362.7|10357.7|10364.7|10359.7|10359.1|10354.1|0
1717395300000|2024-06-03 06:15:00|10362.6|10357.6|10365.3|10360.3|10367.3|10362.3|10361.8|10356.8|0
1717395600000|2024-06-03 06:20:00|10365.2|10360.2|10370.3|10365.3|10370.3|10365.3|10364.7|10359.7|0
1717395900000|2024-06-03 06:25:00|10370.4|10365.4|10368.7|10363.7|10370.5|10365.5|10367.2|10362.2|0
1717396200000|2024-06-03 06:30:00|10368.5|10363.5|10372.8|10367.8|10374|10369|10368.4|10363.4|0
1717396500000|2024-06-03 06:35:00|10372.9|10367.9|10383.1|10378.1|10384.5|10379.5|10372.6|10367.6|0
1717396800000|2024-06-03 06:40:00|10382.9|10377.9|10376.6|10371.6|10385.1|10380.1|10376.3|10371.3|0
1717397100000|2024-06-03 06:45:00|10376.7|10371.7|10380.5|10375.5|10381.4|10376.4|10376.6|10371.6|0
1717397400000|2024-06-03 06:50:00|10380.4|10375.4|10378.5|10373.5|10381|10376|10377.5|10372.5|0
1717397700000|2024-06-03 06:55:00|10378.7|10373.7|10378.3|10373.3|10379.5|10374.5|10376.6|10371.6|0
1717398000000|2024-06-03 07:00:00|10378.4|10373.4|10375.9|10370.9|10380.2|10375.2|10373.2|10368.2|0
1717398300000|2024-06-03 07:05:00|10376.6|10371.6|10380.2|10375.2|10380.5|10375.5|10374.8|10369.8|0
1717398600000|2024-06-03 07:10:00|10380.1|10375.1|10374.6|10369.6|10384|10379|10374.5|10369.5|0
1717398900000|2024-06-03 07:15:00|10374.7|10369.7|10367.5|10362.5|10374.7|10369.7|10365.3|10360.3|0
1717399200000|2024-06-03 07:20:00|10367.6|10362.6|10362.8|10357.8|10368.1|10363.1|10361.6|10356.6|0
1717399500000|2024-06-03 07:25:00|10362.4|10357.4|10363.6|10358.6|10366|10361|10361.2|10356.2|0
1717399800000|2024-06-03 07:30:00|10363.9|10358.9|10358.1|10353.1|10368.5|10363.5|10357.8|10352.8|0
1717400100000|2024-06-03 07:35:00|10358.3|10353.3|10365.6|10360.6|10367.3|10362.3|10356.3|10351.3|0
1717400400000|2024-06-03 07:40:00|10365.7|10360.7|10361.5|10356.5|10366.3|10361.3|10360.5|10355.5|0
1717400700000|2024-06-03 07:45:00|10361.6|10356.6|10368.7|10363.7|10372.2|10367.2|10361.6|10356.6|0
1717401000000|2024-06-03 07:50:00|10368.6|10363.6|10360.4|10355.4|10369.7|10364.7|10359.4|10354.4|0
1717401300000|2024-06-03 07:55:00|10360.3|10355.3|10364.5|10359.5|10368.4|10363.4|10359.4|10354.4|0
1717401600000|2024-06-03 08:00:00|10364.6|10359.6|10388.7|10385.7|10390.2|10387.2|10363.6|10358.6|0
1717401900000|2024-06-03 08:05:00|10388.4|10385.4|10385.3|10382.3|10391.9|10388.9|10384.7|10381.7|0
1717402200000|2024-06-03 08:10:00|10385.4|10382.4|10390.2|10387.2|10391.9|10388.9|10383.8|10380.8|0
1717402500000|2024-06-03 08:15:00|10390.1|10387.1|10389|10386|10392.3|10389.3|10385.6|10382.6|0
1717402800000|2024-06-03 08:20:00|10388.9|10385.9|10391.6|10388.6|10392.4|10389.4|10387.8|10384.8|0
1717403100000|2024-06-03 08:25:00|10391.7|10388.7|10395.4|10392.4|10397.3|10394.3|10391.1|10388.1|0
1717403400000|2024-06-03 08:30:00|10395.5|10392.5|10400.2|10397.2|10400.9|10397.9|10395.3|10392.3|0
1717403700000|2024-06-03 08:35:00|10400.1|10397.1|10401.8|10398.8|10404.7|10401.7|10400.1|10397.1|0
1717404000000|2024-06-03 08:40:00|10401.5|10398.5|10397.2|10394.2|10401.7|10398.7|10394.6|10391.6|0
1717404300000|2024-06-03 08:45:00|10397.1|10394.1|10402.7|10399.7|10402.9|10399.9|10395.4|10392.4|0
1717404600000|2024-06-03 08:50:00|10402.8|10399.8|10411|10408|10412.7|10409.7|10402.2|10399.2|0
1717404900000|2024-06-03 08:55:00|10411.1|10408.1|10413.5|10410.5|10414.2|10411.2|10410.6|10407.6|0
1717405200000|2024-06-03 09:00:00|10413.6|10410.6|10410.1|10407.1|10414.4|10411.4|10404.8|10401.8|0
1717405500000|2024-06-03 09:05:00|10409.1|10406.1|10415.1|10412.1|10416.8|10413.8|10409.1|10406.1|0
1717405800000|2024-06-03 09:10:00|10415.3|10412.3|10412.6|10409.6|10416.1|10413.1|10411.2|10408.2|0
1717406100000|2024-06-03 09:15:00|10413.1|10410.1|10407.1|10404.1|10413.7|10410.7|10406.5|10403.5|0
1717406400000|2024-06-03 09:20:00|10407.4|10404.4|10397.7|10394.7|10407.6|10404.6|10397.5|10394.5|0
1717406700000|2024-06-03 09:25:00|10398|10395|10401.4|10398.4|10401.4|10398.4|10398|10395|0
1717407000000|2024-06-03 09:30:00|10401.3|10398.3|10403.7|10400.7|10404|10401|10401.2|10398.2|0
1717407300000|2024-06-03 09:35:00|10403.8|10400.8|10402.5|10399.5|10404.2|10401.2|10400.9|10397.9|0
1717407600000|2024-06-03 09:40:00|10402.6|10399.6|10405.2|10402.2|10405.7|10402.7|10402.1|10399.1|0
1717407900000|2024-06-03 09:45:00|10405.3|10402.3|10396.5|10393.5|10405.7|10402.7|10395|10392|0
1717408200000|2024-06-03 09:50:00|10394.5|10391.5|10395.9|10392.9|10397.3|10394.3|10394.2|10391.2|0
1717408500000|2024-06-03 09:55:00|10396|10393|10398.7|10395.7|10399.4|10396.4|10396|10393|0
1717408800000|2024-06-03 10:00:00|10398.9|10395.9|10408.9|10405.9|10408.9|10405.9|10398.9|10395.9|0
1717409100000|2024-06-03 10:05:00|10409|10406|10407|10404|10409|10406|10405.7|10402.7|0
1717409400000|2024-06-03 10:10:00|10406.6|10403.6|10407.6|10404.6|10407.7|10404.7|10404.4|10401.4|0
1717409700000|2024-06-03 10:15:00|10407.3|10404.3|10408.7|10405.7|10409|10406|10407|10404|0
1717410000000|2024-06-03 10:20:00|10408.3|10405.3|10407|10404|10408.6|10405.6|10406.5|10403.5|0
1717410300000|2024-06-03 10:25:00|10407.1|10404.1|10403.8|10400.8|10408.4|10405.4|10403.4|10400.4|0
1717410600000|2024-06-03 10:30:00|10404.2|10401.2|10405.2|10402.2|10405.9|10402.9|10404|10401|0
1717410900000|2024-06-03 10:35:00|10405|10402|10405.7|10402.7|10406.5|10403.5|10403.9|10400.9|0
1717411200000|2024-06-03 10:40:00|10405.6|10402.6|10405.7|10402.7|10406|10403|10404.1|10401.1|0
1717411500000|2024-06-03 10:45:00|10405.6|10402.6|10395.9|10392.9|10406|10403|10395.9|10392.9|0
1717411800000|2024-06-03 10:50:00|10395.6|10392.6|10392.4|10389.4|10397.4|10394.4|10392.3|10389.3|0
1717412100000|2024-06-03 10:55:00|10392.3|10389.3|10393.6|10390.6|10393.9|10390.9|10389.9|10386.9|0
1717412400000|2024-06-03 11:00:00|10392.4|10389.4|10379.2|10376.2|10392.4|10389.4|10379|10376|0
1717412700000|2024-06-03 11:05:00|10379.4|10376.4|10382.1|10379.1|10382.1|10379.1|10376.1|10373.1|0
1717413000000|2024-06-03 11:10:00|10382.2|10379.2|10393.7|10390.7|10394.4|10391.4|10381.5|10378.5|0
1717413300000|2024-06-03 11:15:00|10393.5|10390.5|10398.2|10395.2|10398.7|10395.7|10393|10390|0
1717413600000|2024-06-03 11:20:00|10398.1|10395.1|10392.3|10389.3|10398.2|10395.2|10392.3|10389.3|0
1717413900000|2024-06-03 11:25:00|10392.2|10389.2|10389.2|10386.2|10392.5|10389.5|10384.6|10381.6|0
1717414200000|2024-06-03 11:30:00|10389.4|10386.4|10392.6|10389.6|10399.1|10396.1|10389.4|10386.4|0
1717414500000|2024-06-03 11:35:00|10393.2|10390.2|10395.3|10392.3|10395.5|10392.5|10391.3|10388.3|0
1717414800000|2024-06-03 11:40:00|10395.4|10392.4|10398.6|10395.6|10398.6|10395.6|10395.2|10392.2|0
1717415100000|2024-06-03 11:45:00|10398.7|10395.7|10399.2|10396.2|10399.3|10396.3|10396|10393|0
1717415400000|2024-06-03 11:50:00|10399.1|10396.1|10400.1|10397.1|10400.3|10397.3|10397.4|10394.4|0
1717415700000|2024-06-03 11:55:00|10399.8|10396.8|10398.8|10395.8|10400.6|10397.6|10397.8|10394.8|0
1717416000000|2024-06-03 12:00:00|10398.3|10395.3|10398|10395|10400.3|10397.3|10397.1|10394.1|0
1717416300000|2024-06-03 12:05:00|10398.5|10395.5|10397.9|10394.9|10400.9|10397.9|10397.9|10394.9|0
1717416600000|2024-06-03 12:10:00|10398.1|10395.1|10401.9|10398.9|10401.9|10398.9|10398.1|10395.1|0
1717416900000|2024-06-03 12:15:00|10402|10399|10403.9|10400.9|10407.1|10404.1|10401.8|10398.8|0
1717417200000|2024-06-03 12:20:00|10403.7|10400.7|10407.2|10404.2|10407.2|10404.2|10402|10399|0
1717417500000|2024-06-03 12:25:00|10407|10404|10407.7|10404.7|10409.3|10406.3|10406.6|10403.6|0
1717417800000|2024-06-03 12:30:00|10407.6|10404.6|10401.8|10398.8|10411|10408|10401.4|10398.4|0
1717418100000|2024-06-03 12:35:00|10401.7|10398.7|10404.8|10401.8|10406.8|10403.8|10398.8|10395.8|0
1717418400000|2024-06-03 12:40:00|10404.7|10401.7|10406.9|10403.9|10407.8|10404.8|10404.7|10401.7|0
1717418700000|2024-06-03 12:45:00|10406.8|10403.8|10402.2|10399.2|10407|10404|10401.9|10398.9|0
1717419000000|2024-06-03 12:50:00|10402|10399|10397.4|10394.4|10402.6|10399.6|10397.4|10394.4|0
1717419300000|2024-06-03 12:55:00|10397.3|10394.3|10399.6|10396.6|10399.8|10396.8|10397.1|10394.1|0
1717419600000|2024-06-03 13:00:00|10399.7|10396.7|10404.2|10401.2|10404.3|10401.3|10399.1|10396.1|0
1717419900000|2024-06-03 13:05:00|10403.7|10400.7|10409.9|10406.9|10410.3|10407.3|10403.7|10400.7|0
1717420200000|2024-06-03 13:10:00|10410.2|10407.2|10406.3|10403.3|10410.8|10407.8|10406|10403|0
1717420500000|2024-06-03 13:15:00|10406.2|10403.2|10406.6|10403.6|10408.1|10405.1|10405.5|10402.5|0
1717420800000|2024-06-03 13:20:00|10406.7|10403.7|10412.5|10409.5|10414.2|10411.2|10405.7|10402.7|0
1717421100000|2024-06-03 13:25:00|10412.6|10409.6|10416.5|10413.5|10417.3|10414.3|10397.2|10394.2|0
1717421400000|2024-06-03 13:30:00|10415.8|10412.8|10432.5|10430.7|10436.3|10434.5|10393.9|10392.1|0
1717421700000|2024-06-03 13:35:00|10431.8|10430|10437.2|10435.4|10445.2|10443.4|10407.3|10405.5|0
1717422000000|2024-06-03 13:40:00|10437.1|10435.3|10443|10441.2|10462.7|10460.9|10436.8|10435|0
1717422300000|2024-06-03 13:45:00|10442.3|10440.5|10451.9|10450.1|10468.8|10467|10442.3|10440.5|0
1717422600000|2024-06-03 13:50:00|10451.4|10449.6|10429.6|10427.8|10451.4|10449.6|10406.5|10404.7|0
1717422900000|2024-06-03 13:55:00|10429.9|10428.1|10412.5|10410.7|10433.3|10431.5|10408|10406.2|0
1717423200000|2024-06-03 14:00:00|10414.8|10413|10409.4|10407.6|10443.4|10441.6|10403|10401.2|0
1717423500000|2024-06-03 14:05:00|10409.9|10408.1|10378.6|10376.8|10414|10412.2|10378.6|10376.8|0
1717423800000|2024-06-03 14:10:00|10379.6|10377.8|10402.5|10400.7|10402.8|10401|10375|10373.2|0
1717424100000|2024-06-03 14:15:00|10402.4|10400.6|10411.4|10409.6|10412.9|10411.1|10393.3|10391.5|0
1717424400000|2024-06-03 14:20:00|10411.7|10409.9|10412.2|10410.4|10419.3|10417.5|10399.6|10397.8|0
1717424700000|2024-06-03 14:25:00|10412.8|10411|10422.1|10420.3|10426.8|10425|10409.3|10407.5|0
1717425000000|2024-06-03 14:30:00|10422.3|10420.5|10411.6|10409.8|10424.4|10422.6|10409.1|10407.3|0
1717425300000|2024-06-03 14:35:00|10412.1|10410.3|10396.7|10394.9|10412.2|10410.4|10390.4|10388.6|0
1717425600000|2024-06-03 14:40:00|10396.6|10394.8|10397.8|10396|10409.9|10408.1|10395.8|10394|0
1717425900000|2024-06-03 14:45:00|10398.4|10396.6|10375.7|10373.9|10398.7|10396.9|10374.9|10373.1|0
1717426200000|2024-06-03 14:50:00|10375.1|10373.3|10358.6|10356.8|10375.1|10373.3|10356.9|10355.1|0
1717426500000|2024-06-03 14:55:00|10358.9|10357.1|10368|10366.2|10373|10371.2|10356.1|10354.3|0
1717426800000|2024-06-03 15:00:00|10369.1|10367.3|10351|10349.2|10369.1|10367.3|10346.4|10344.6|0
1717427100000|2024-06-03 15:05:00|10351.4|10349.6|10365.7|10363.9|10367.5|10365.7|10347.1|10345.3|0
1717427400000|2024-06-03 15:10:00|10366.4|10364.6|10358.7|10356.9|10369.4|10367.6|10358.2|10356.4|0
1717427700000|2024-06-03 15:15:00|10359.3|10357.5|10376.2|10374.4|10379.9|10378.1|10355.4|10353.6|0
1717428000000|2024-06-03 15:20:00|10376.3|10374.5|10391|10389.2|10392.4|10390.6|10376.3|10374.5|0
1717428300000|2024-06-03 15:25:00|10391.2|10389.4|10384.5|10382.7|10397.4|10395.6|10383.4|10381.6|0
1717428600000|2024-06-03 15:30:00|10383.1|10381.3|10379.4|10377.6|10390.2|10388.4|10379.4|10377.6|0
1717428900000|2024-06-03 15:35:00|10377.3|10375.5|10392.9|10391.1|10399.9|10398.1|10375|10373.2|0
1717429200000|2024-06-03 15:40:00|10392.2|10390.4|10401.6|10399.8|10402.1|10400.3|10386.2|10384.4|0
1717429500000|2024-06-03 15:45:00|10401.5|10399.7|10388.4|10386.6|10403.6|10401.8|10382.9|10381.1|0
1717429800000|2024-06-03 15:50:00|10388.3|10386.5|10394.1|10392.3|10400.3|10398.5|10382.6|10380.8|0
1717430100000|2024-06-03 15:55:00|10394.2|10392.4|10388.6|10386.8|10394.5|10392.7|10382.8|10381|0
1717430400000|2024-06-03 16:00:00|10388.5|10386.7|10378.2|10376.4|10394.9|10393.1|10366.6|10364.8|0
1717430700000|2024-06-03 16:05:00|10378.5|10376.7|10366.9|10365.1|10380|10378.2|10362.5|10360.7|0
1717431000000|2024-06-03 16:10:00|10368.8|10367|10332.8|10331|10372.5|10370.7|10330.5|10328.7|0
1717431300000|2024-06-03 16:15:00|10333|10331.2|10331.6|10329.8|10346.7|10344.9|10329.7|10327.9|0
1717431600000|2024-06-03 16:20:00|10328.5|10326.7|10318.6|10316.8|10334.9|10333.1|10312.3|10310.5|0
1717431900000|2024-06-03 16:25:00|10318.8|10317|10322.2|10320.4|10330|10328.2|10314.2|10312.4|0
1717432200000|2024-06-03 16:30:00|10322.1|10320.3|10304|10302.2|10329.3|10327.5|10303.1|10301.3|0
1717432500000|2024-06-03 16:35:00|10303.6|10301.8|10334.9|10333.1|10336.9|10335.1|10303.5|10301.7|0
1717432800000|2024-06-03 16:40:00|10334.6|10332.8|10331|10329.2|10337.6|10335.8|10327.2|10325.4|0
1717433100000|2024-06-03 16:45:00|10330.6|10328.8|10329.6|10327.8|10339.4|10337.6|10324.4|10322.6|0
1717433400000|2024-06-03 16:50:00|10329.2|10327.4|10325.7|10323.9|10329.2|10327.4|10307.3|10305.5|0
1717433700000|2024-06-03 16:55:00|10326.2|10324.4|10316.4|10314.6|10328.5|10326.7|10314.5|10312.7|0
1717434000000|2024-06-03 17:00:00|10315.9|10314.1|10312.8|10311|10319.5|10317.7|10307.3|10305.5|0
1717434300000|2024-06-03 17:05:00|10312.6|10310.8|10304.8|10303|10319.5|10317.7|10303.5|10301.7|0
1717434600000|2024-06-03 17:10:00|10304.6|10302.8|10296.2|10294.4|10305.5|10303.7|10283.8|10282|0
1717434900000|2024-06-03 17:15:00|10296.9|10295.1|10313.1|10311.3|10314.8|10313|10296.1|10294.3|0
1717435200000|2024-06-03 17:20:00|10312.9|10311.1|10323.1|10321.3|10325.2|10323.4|10312.5|10310.7|0
1717435500000|2024-06-03 17:25:00|10323.3|10321.5|10342.7|10340.9|10343.5|10341.7|10322.5|10320.7|0
1717435800000|2024-06-03 17:30:00|10341.9|10340.1|10356.1|10354.3|10362.1|10360.3|10341.9|10340.1|0
1717436100000|2024-06-03 17:35:00|10355.9|10354.1|10365.6|10363.8|10370.2|10368.4|10350.7|10348.9|0
1717436400000|2024-06-03 17:40:00|10364.9|10363.1|10371|10369.2|10375.5|10373.7|10361.8|10360|0
1717436700000|2024-06-03 17:45:00|10371.1|10369.3|10369.6|10367.8|10375|10373.2|10367.1|10365.3|0
1717437000000|2024-06-03 17:50:00|10370.3|10368.5|10363.8|10362|10370.7|10368.9|10359.4|10357.6|0
1717437300000|2024-06-03 17:55:00|10363.9|10362.1|10361.1|10359.3|10365.6|10363.8|10353.8|10352|0
1717437600000|2024-06-03 18:00:00|10361.6|10359.8|10361.8|10360|10367.9|10366.1|10357.7|10355.9|0
1717437900000|2024-06-03 18:05:00|10362.3|10360.5|10364|10362.2|10367.7|10365.9|10354.8|10353|0
1717438200000|2024-06-03 18:10:00|10363.9|10362.1|10337.6|10335.8|10367.7|10365.9|10337.6|10335.8|0
1717438500000|2024-06-03 18:15:00|10337.9|10336.1|10346.3|10344.5|10346.3|10344.5|10337.9|10336.1|0
1717438800000|2024-06-03 18:20:00|10346.4|10344.6|10356.6|10354.8|10361.8|10360|10345.3|10343.5|0
1717439100000|2024-06-03 18:25:00|10356.2|10354.4|10343.3|10341.5|10360.3|10358.5|10343|10341.2|0
1717439400000|2024-06-03 18:30:00|10343|10341.2|10347|10345.2|10354.5|10352.7|10343|10341.2|0
1717439700000|2024-06-03 18:35:00|10346.2|10344.4|10354.8|10353|10354.8|10353|10344.7|10342.9|0
1717440000000|2024-06-03 18:40:00|10354.6|10352.8|10352|10350.2|10364.9|10363.1|10347.7|10345.9|0
1717440300000|2024-06-03 18:45:00|10351.4|10349.6|10353|10351.2|10354.3|10352.5|10348.9|10347.1|0
1717440600000|2024-06-03 18:50:00|10354.1|10352.3|10341.7|10339.9|10354.7|10352.9|10340.2|10338.4|0
1717440900000|2024-06-03 18:55:00|10342.4|10340.6|10347.5|10345.7|10349.6|10347.8|10336.8|10335|0
1717441200000|2024-06-03 19:00:00|10347.1|10345.3|10351.1|10349.3|10355.9|10354.1|10343.2|10341.4|0
1717441500000|2024-06-03 19:05:00|10351.2|10349.4|10348.3|10346.5|10355.1|10353.3|10345.6|10343.8|0
1717441800000|2024-06-03 19:10:00|10348|10346.2|10354.6|10352.8|10358.1|10356.3|10344.2|10342.4|0
1717442100000|2024-06-03 19:15:00|10354.5|10352.7|10357.3|10355.5|10361|10359.2|10351.9|10350.1|0
1717442400000|2024-06-03 19:20:00|10357.4|10355.6|10368.8|10367|10368.9|10367.1|10356.9|10355.1|0
1717442700000|2024-06-03 19:25:00|10368.9|10367.1|10365.2|10363.4|10372.6|10370.8|10364.6|10362.8|0
1717443000000|2024-06-03 19:30:00|10365.5|10363.7|10370.8|10369|10371|10369.2|10354.7|10352.9|0
1717443300000|2024-06-03 19:35:00|10370.9|10369.1|10355.8|10354|10370.9|10369.1|10354.8|10353|0
1717443600000|2024-06-03 19:40:00|10356.5|10354.7|10362|10360.2|10367.7|10365.9|10353.2|10351.4|0
1717443900000|2024-06-03 19:45:00|10362.1|10360.3|10372.2|10370.4|10376.6|10374.8|10361.6|10359.8|0
1717444200000|2024-06-03 19:50:00|10372.8|10371|10375.3|10373.5|10380.3|10378.5|10362.5|10360.7|0
1717444500000|2024-06-03 19:55:00|10376.7|10374.9|10401.5|10399.7|10401.5|10399.7|10376.7|10374.9|0
1717444800000|2024-06-03 20:00:00|10402.1|10399.1|10397|10394|10403.9|10400.9|10390.9|10387.9|0
1717445100000|2024-06-03 20:05:00|10396.6|10393.6|10400.2|10397.2|10400.9|10397.9|10395.5|10392.5|0
1717445400000|2024-06-03 20:10:00|10400.1|10397.1|10401.1|10398.1|10401.7|10398.7|10399.3|10396.3|0
1717445700000|2024-06-03 20:15:00|10401|10398|10405|10402|10406.3|10403.3|10401|10398|0
1717446000000|2024-06-03 20:20:00|10404.9|10401.9|10410.2|10407.2|10410.5|10407.5|10404.7|10401.7|0
1717446300000|2024-06-03 20:25:00|10410.4|10407.4|10410.4|10407.4|10414.3|10411.3|10409.8|10406.8|0
1717446600000|2024-06-03 20:30:00|10410.2|10407.2|10410.9|10407.9|10411.3|10408.3|10409|10406|0
1717446900000|2024-06-03 20:35:00|10410.8|10407.8|10412.6|10409.6|10413.4|10410.4|10410.4|10407.4|0
1717447200000|2024-06-03 20:40:00|10412.5|10409.5|10411.8|10408.8|10412.8|10409.8|10410.6|10407.6|0
1717447500000|2024-06-03 20:45:00|10411.7|10408.7|10409.4|10406.4|10412|10409|10409.3|10406.3|0
1717447800000|2024-06-03 20:50:00|10409.3|10406.3|10408.4|10405.4|10409.5|10406.5|10407.4|10404.4|0
1717448100000|2024-06-03 20:55:00|10408.5|10405.5|10410|10407|10410.1|10407.1|10408.1|10405.1|0
1717448400000|2024-06-03 21:00:00|10410.2|10407.2|10408.5|10405.5|10410.3|10407.3|10408.3|10405.3|0
1717448700000|2024-06-03 21:05:00|10408.4|10405.4|10407.7|10404.7|10408.5|10405.5|10407.6|10404.6|0
1717449000000|2024-06-03 21:10:00|10407.5|10404.5|10403.8|10400.8|10407.5|10404.5|10403.5|10400.5|0
1717449300000|2024-06-03 21:15:00|10403.7|10400.7|10403.1|10400.1|10404.3|10401.3|10403.1|10400.1|0
1717449600000|2024-06-03 21:20:00|10402.9|10399.9|10403.3|10400.3|10403.6|10400.6|10402.9|10399.9|0
1717449900000|2024-06-03 21:25:00|10400.6|10397.6|10395|10392|10401|10398|10394.1|10391.1|0
1717450200000|2024-06-03 21:30:00|10395.9|10392.9|10396.2|10393.2|10397.6|10394.6|10394.9|10391.9|0
1717450500000|2024-06-03 21:35:00|10396.1|10393.1|10392.8|10389.8|10396.9|10393.9|10390.7|10387.7|0
1717450800000|2024-06-03 21:40:00|10392.7|10389.7|10393.9|10390.9|10394.2|10391.2|10392.7|10389.7|0
1717451100000|2024-06-03 21:45:00|10393.7|10390.7|10395.9|10392.9|10396.1|10393.1|10393.7|10390.7|0
1717451400000|2024-06-03 21:50:00|10396|10393|10394.3|10391.3|10396|10393|10393.6|10390.6|0
1717451700000|2024-06-03 21:55:00|10394.4|10391.4|10396.6|10393.6|10396.9|10393.9|10394.2|10391.2|0
1717452000000|2024-06-03 22:00:00|10396.8|10393.8|10393.8|10390.8|10396.8|10393.8|10393.8|10390.8|0
1717452300000|2024-06-03 22:05:00|10393.9|10390.9|10393.1|10390.1|10394.1|10391.1|10393.1|10390.1|0
1717452600000|2024-06-03 22:10:00|10393.2|10390.2|10394.4|10391.4|10394.4|10391.4|10393.1|10390.1|0
1717452900000|2024-06-03 22:15:00|10394.5|10391.5|10393.6|10390.6|10394.9|10391.9|10393.6|10390.6|0
1717453200000|2024-06-03 22:20:00|10393.5|10390.5|10394.1|10391.1|10394.8|10391.8|10393.2|10390.2|0
1717453500000|2024-06-03 22:25:00|10394|10391|10393.5|10390.5|10394|10391|10393.1|10390.1|0
1717453800000|2024-06-03 22:30:00|10393.6|10390.6|10396.8|10393.8|10396.8|10393.8|10393.2|10390.2|0
1717454100000|2024-06-03 22:35:00|10396.7|10393.7|10395.7|10392.7|10397|10394|10395.6|10392.6|0
1717454400000|2024-06-03 22:40:00|10396.3|10393.3|10399.3|10396.3|10399.6|10396.6|10396.3|10393.3|0
1717454700000|2024-06-03 22:45:00|10399.5|10396.5|10399|10396|10400.7|10397.7|10398.8|10395.8|0
1717455000000|2024-06-03 22:50:00|10399.1|10396.1|10399.9|10396.9|10400|10397|10398.8|10395.8|0
1717455300000|2024-06-03 22:55:00|10400|10397|10400.4|10397.4|10400.4|10397.4|10399.7|10396.7|0
1717455600000|2024-06-03 23:00:00|10400.3|10397.3|10400|10397|10400.4|10397.4|10399.5|10396.5|0
1717455900000|2024-06-03 23:05:00|10399.7|10396.7|10400.2|10397.2|10400.2|10397.2|10399.5|10396.5|0
1717456200000|2024-06-03 23:10:00|10400.1|10397.1|10400.8|10397.8|10401.8|10398.8|10400.1|10397.1|0
1717456500000|2024-06-03 23:15:00|10400.7|10397.7|10402.4|10399.4|10402.5|10399.5|10400.7|10397.7|0
1717456800000|2024-06-03 23:20:00|10402.5|10399.5|10402.5|10399.5|10403.9|10400.9|10401.8|10398.8|0
1717457100000|2024-06-03 23:25:00|10402.4|10399.4|10402.1|10399.1|10402.9|10399.9|10401.3|10398.3|0
1717457400000|2024-06-03 23:30:00|10402.3|10399.3|10402.5|10399.5|10402.7|10399.7|10402.1|10399.1|0
1717457700000|2024-06-03 23:35:00|10402.3|10399.3|10401.5|10398.5|10402.3|10399.3|10400.7|10397.7|0
1717458000000|2024-06-03 23:40:00|10401.6|10398.6|10400.4|10397.4|10401.6|10398.6|10400|10397|0
1717458300000|2024-06-03 23:45:00|10400.6|10397.6|10400|10397|10400.9|10397.9|10399.3|10396.3|0
1717458600000|2024-06-03 23:50:00|10400.1|10397.1|10400.7|10397.7|10401.1|10398.1|10399.6|10396.6|0
1717458900000|2024-06-03 23:55:00|10400.9|10397.9|10405.6|10400.6|10405.8|10401.4|10400.4|10397.4|0
1717459200000|2024-06-04 00:00:00|10405.7|10400.7|10410.1|10405.1|10411.5|10406.5|10405.6|10400.6|0
1717459500000|2024-06-04 00:05:00|10410|10405|10411.2|10406.2|10411.6|10406.6|10408.4|10403.4|0
1717459800000|2024-06-04 00:10:00|10411.3|10406.3|10411.7|10406.7|10411.8|10406.8|10410.1|10405.1|0
1717460100000|2024-06-04 00:15:00|10411.6|10406.6|10413.4|10408.4|10417.7|10412.7|10411.5|10406.5|0
1717460400000|2024-06-04 00:20:00|10413.1|10408.1|10416|10411|10416.8|10411.8|10412.1|10407.1|0
1717460700000|2024-06-04 00:25:00|10416.1|10411.1|10415.9|10410.9|10416.4|10411.4|10413.8|10408.8|0
1717461000000|2024-06-04 00:30:00|10416|10411|10418.6|10413.6|10418.6|10413.6|10415.1|10410.1|0
1717461300000|2024-06-04 00:35:00|10418.7|10413.7|10418.3|10413.3|10420.3|10415.3|10417.5|10412.5|0
1717461600000|2024-06-04 00:40:00|10418.4|10413.4|10417.9|10412.9|10419.2|10414.2|10417.5|10412.5|0
1717461900000|2024-06-04 00:45:00|10418|10413|10415.2|10410.2|10418.2|10413.2|10412.9|10407.9|0
1717462200000|2024-06-04 00:50:00|10415.3|10410.3|10417.7|10412.7|10418.2|10413.2|10413.7|10408.7|0
1717462500000|2024-06-04 00:55:00|10417.8|10412.8|10417.1|10412.1|10418.4|10413.4|10414.9|10409.9|0
1717462800000|2024-06-04 01:00:00|10417|10412|10415.8|10410.8|10418.7|10413.7|10414.2|10409.2|0
1717463100000|2024-06-04 01:05:00|10416.2|10411.2|10412.4|10407.4|10416.5|10411.5|10412|10407|0
1717463400000|2024-06-04 01:10:00|10411.6|10406.6|10411.5|10406.5|10412.6|10407.6|10410.8|10405.8|0
1717463700000|2024-06-04 01:15:00|10411.3|10406.3|10411.5|10406.5|10412|10407|10410.9|10405.9|0
1717464000000|2024-06-04 01:20:00|10411.4|10406.4|10410.6|10405.6|10412.2|10407.2|10410.3|10405.3|0
1717464300000|2024-06-04 01:25:00|10410.7|10405.7|10412.2|10407.2|10412.5|10407.5|10410.7|10405.7|0
1717464600000|2024-06-04 01:30:00|10412.3|10407.3|10412.1|10407.1|10413.3|10408.3|10411.5|10406.5|0
1717464900000|2024-06-04 01:35:00|10412|10407|10414.2|10409.2|10414.3|10409.3|10410.8|10405.8|0
1717465200000|2024-06-04 01:40:00|10414.3|10409.3|10417.5|10412.5|10417.8|10412.8|10414.2|10409.2|0
1717465500000|2024-06-04 01:45:00|10417.3|10412.3|10416.3|10411.3|10417.4|10412.4|10415.3|10410.3|0
1717465800000|2024-06-04 01:50:00|10416.4|10411.4|10417.4|10412.4|10417.8|10412.8|10413.8|10408.8|0
1717466100000|2024-06-04 01:55:00|10417.3|10412.3|10415.7|10410.7|10418|10413|10415.1|10410.1|0
1717466400000|2024-06-04 02:00:00|10415.6|10410.6|10411.5|10406.5|10416.4|10411.4|10410.2|10405.2|0
1717466700000|2024-06-04 02:05:00|10411.2|10406.2|10413.1|10408.1|10414|10409|10410.8|10405.8|0
1717467000000|2024-06-04 02:10:00|10413.2|10408.2|10412.3|10407.3|10413.5|10408.5|10411.7|10406.7|0
1717467300000|2024-06-04 02:15:00|10412.5|10407.5|10412|10407|10413.2|10408.2|10410.8|10405.8|0
1717467600000|2024-06-04 02:20:00|10412.1|10407.1|10410.9|10405.9|10412.1|10407.1|10410.1|10405.1|0
1717467900000|2024-06-04 02:25:00|10411.1|10406.1|10410.1|10405.1|10412.6|10407.6|10410.1|10405.1|0
1717468200000|2024-06-04 02:30:00|10410.2|10405.2|10411|10406|10412|10407|10408.9|10403.9|0
1717468500000|2024-06-04 02:35:00|10410.9|10405.9|10410.4|10405.4|10411.3|10406.3|10409.4|10404.4|0
1717468800000|2024-06-04 02:40:00|10410.2|10405.2|10412|10407|10412|10407|10409.6|10404.6|0
1717469100000|2024-06-04 02:45:00|10412.1|10407.1|10410.5|10405.5|10412.1|10407.1|10409.9|10404.9|0
1717469400000|2024-06-04 02:50:00|10410.7|10405.7|10409.4|10404.4|10411.5|10406.5|10409|10404|0
1717469700000|2024-06-04 02:55:00|10409.3|10404.3|10408.8|10403.8|10409.3|10404.3|10406.1|10401.1|0
1717470000000|2024-06-04 03:00:00|10408.5|10403.5|10406.5|10401.5|10409|10404|10406|10401|0
1717470300000|2024-06-04 03:05:00|10406.6|10401.6|10408.7|10403.7|10409.1|10404.1|10406|10401|0
1717470600000|2024-06-04 03:10:00|10408.6|10403.6|10408.2|10403.2|10410.2|10405.2|10408|10403|0
1717470900000|2024-06-04 03:15:00|10408.3|10403.3|10406.9|10401.9|10409.3|10404.3|10406.8|10401.8|0
1717471200000|2024-06-04 03:20:00|10406.8|10401.8|10405.7|10400.7|10407.5|10402.5|10405.7|10400.7|0
1717471500000|2024-06-04 03:25:00|10405.8|10400.8|10403.6|10398.6|10405.8|10400.8|10399.9|10394.9|0
1717471800000|2024-06-04 03:30:00|10403.8|10398.8|10405|10400|10405.8|10400.8|10403.4|10398.4|0
1717472100000|2024-06-04 03:35:00|10405.1|10400.1|10404.4|10399.4|10405.3|10400.3|10403.5|10398.5|0
1717472400000|2024-06-04 03:40:00|10404.5|10399.5|10406.3|10401.3|10406.9|10401.9|10403.5|10398.5|0
1717472700000|2024-06-04 03:45:00|10406.2|10401.2|10408.3|10403.3|10409.3|10404.3|10405.1|10400.1|0
1717473000000|2024-06-04 03:50:00|10408.4|10403.4|10408.3|10403.3|10408.7|10403.7|10407.1|10402.1|0
1717473300000|2024-06-04 03:55:00|10408.6|10403.6|10408|10403|10408.7|10403.7|10407.5|10402.5|0
1717473600000|2024-06-04 04:00:00|10407.8|10402.8|10407.1|10402.1|10407.9|10402.9|10405.7|10400.7|0
1717473900000|2024-06-04 04:05:00|10406.9|10401.9|10407.9|10402.9|10408.7|10403.7|10406.3|10401.3|0
1717474200000|2024-06-04 04:10:00|10408|10403|10407.7|10402.7|10408.3|10403.3|10407.4|10402.4|0
1717474500000|2024-06-04 04:15:00|10407.6|10402.6|10409.6|10404.6|10409.9|10404.9|10406.9|10401.9|0
1717474800000|2024-06-04 04:20:00|10409.7|10404.7|10410.1|10405.1|10410.3|10405.3|10408.1|10403.1|0
1717475100000|2024-06-04 04:25:00|10410.2|10405.2|10409.3|10404.3|10410.2|10405.2|10408|10403|0
1717475400000|2024-06-04 04:30:00|10409.5|10404.5|10410.3|10405.3|10410.5|10405.5|10408.6|10403.6|0
1717475700000|2024-06-04 04:35:00|10410.2|10405.2|10410|10405|10410.2|10405.2|10408.9|10403.9|0
1717476000000|2024-06-04 04:40:00|10410.1|10405.1|10408.9|10403.9|10410.3|10405.3|10408.4|10403.4|0
1717476300000|2024-06-04 04:45:00|10408.8|10403.8|10406.8|10401.8|10409.1|10404.1|10406.7|10401.7|0
1717476600000|2024-06-04 04:50:00|10406.9|10401.9|10405.3|10400.3|10407.4|10402.4|10404.9|10399.9|0
1717476900000|2024-06-04 04:55:00|10405.6|10400.6|10404.1|10399.1|10406.1|10401.1|10404|10399|0
1717477200000|2024-06-04 05:00:00|10404.2|10399.2|10404.6|10399.6|10404.9|10399.9|10403|10398|0
1717477500000|2024-06-04 05:05:00|10404.9|10399.9|10405.1|10400.1|10405.7|10400.7|10403.5|10398.5|0
1717477800000|2024-06-04 05:10:00|10404.9|10399.9|10406.1|10401.1|10406.3|10401.3|10404.7|10399.7|0
1717478100000|2024-06-04 05:15:00|10406|10401|10405.7|10400.7|10406.2|10401.2|10403.3|10398.3|0
1717478400000|2024-06-04 05:20:00|10405.6|10400.6|10403.4|10398.4|10406.7|10401.7|10403.4|10398.4|0
1717478700000|2024-06-04 05:25:00|10403.7|10398.7|10402.6|10397.6|10404|10399|10401.9|10396.9|0
1717479000000|2024-06-04 05:30:00|10402.5|10397.5|10402.1|10397.1|10404|10399|10399.7|10394.7|0
1717479300000|2024-06-04 05:35:00|10401.8|10396.8|10400.5|10395.5|10402.6|10397.6|10399.1|10394.1|0
1717479600000|2024-06-04 05:40:00|10400.7|10395.7|10400.7|10395.7|10401.6|10396.6|10399.6|10394.6|0
1717479900000|2024-06-04 05:45:00|10400.8|10395.8|10402.7|10397.7|10403.5|10398.5|10400|10395|0
1717480200000|2024-06-04 05:50:00|10402.8|10397.8|10401.7|10396.7|10403.2|10398.2|10399.7|10394.7|0
1717480500000|2024-06-04 05:55:00|10401.6|10396.6|10404|10399|10405|10400|10401.1|10396.1|0
1717480800000|2024-06-04 06:00:00|10404.2|10399.2|10401.5|10396.5|10404.7|10399.7|10399.3|10394.3|0
1717481100000|2024-06-04 06:05:00|10401.4|10396.4|10401|10396|10401.9|10396.9|10399.9|10394.9|0
1717481400000|2024-06-04 06:10:00|10400.9|10395.9|10402.1|10397.1|10403.2|10398.2|10400|10395|0
1717481700000|2024-06-04 06:15:00|10402.2|10397.2|10396.7|10391.7|10402.9|10397.9|10396.1|10391.1|0
1717482000000|2024-06-04 06:20:00|10396.8|10391.8|10395|10390|10397.4|10392.4|10394.3|10389.3|0
1717482300000|2024-06-04 06:25:00|10394.9|10389.9|10393|10388|10395|10390|10390.3|10385.3|0
1717482600000|2024-06-04 06:30:00|10393.1|10388.1|10382.9|10377.9|10393.9|10388.9|10382.9|10377.9|0
1717482900000|2024-06-04 06:35:00|10383|10378|10382.2|10377.2|10384.5|10379.5|10378.6|10373.6|0
1717483200000|2024-06-04 06:40:00|10382.3|10377.3|10378.7|10373.7|10382.6|10377.6|10378|10373|0
1717483500000|2024-06-04 06:45:00|10378.4|10373.4|10378.8|10373.8|10379.1|10374.1|10375.3|10370.3|0
1717483800000|2024-06-04 06:50:00|10378.7|10373.7|10380.6|10375.6|10382.8|10377.8|10378.4|10373.4|0
1717484100000|2024-06-04 06:55:00|10380.7|10375.7|10380.4|10375.4|10381.4|10376.4|10377.4|10372.4|0
1717484400000|2024-06-04 07:00:00|10380.8|10375.8|10377.8|10372.8|10382|10377|10371.4|10366.4|0
1717484700000|2024-06-04 07:05:00|10377.9|10372.9|10376.6|10371.6|10380.7|10375.7|10375.7|10370.7|0
1717485000000|2024-06-04 07:10:00|10376.5|10371.5|10370.2|10365.2|10376.6|10371.6|10363.2|10358.2|0
1717485300000|2024-06-04 07:15:00|10370.3|10365.3|10371.9|10366.9|10373.6|10368.6|10366.3|10361.3|0
1717485600000|2024-06-04 07:20:00|10371.8|10366.8|10372.4|10367.4|10374.4|10369.4|10366.3|10361.3|0
1717485900000|2024-06-04 07:25:00|10372.5|10367.5|10372.9|10367.9|10375.1|10370.1|10371|10366|0
1717486200000|2024-06-04 07:30:00|10373.2|10368.2|10384.2|10379.2|10384.4|10379.4|10371.2|10366.2|0
1717486500000|2024-06-04 07:35:00|10384|10379|10387.2|10382.2|10387.5|10382.5|10381.4|10376.4|0
1717486800000|2024-06-04 07:40:00|10387.1|10382.1|10393.4|10388.4|10394.3|10389.3|10386.2|10381.2|0
1717487100000|2024-06-04 07:45:00|10393.3|10388.3|10394.9|10389.9|10396|10391|10391.5|10386.5|0
1717487400000|2024-06-04 07:50:00|10395|10390|10396.6|10391.6|10398.8|10393.8|10394.1|10389.1|0
1717487700000|2024-06-04 07:55:00|10396.7|10391.7|10389.8|10384.8|10396.9|10391.9|10386.7|10381.7|0
1717488000000|2024-06-04 08:00:00|10389.5|10384.5|10386.5|10383.5|10414.6|10411.6|10385.7|10382.4|0
1717488300000|2024-06-04 08:05:00|10386|10383|10385.4|10382.4|10389.3|10386.3|10384.7|10381.7|0
1717488600000|2024-06-04 08:10:00|10387.7|10384.7|10379.8|10376.8|10389.7|10386.7|10379.8|10376.8|0
1717488900000|2024-06-04 08:15:00|10379.7|10376.7|10387.6|10384.6|10388.2|10385.2|10379.7|10376.7|0
1717489200000|2024-06-04 08:20:00|10387.7|10384.7|10389.3|10386.3|10391.5|10388.5|10387.5|10384.5|0
1717489500000|2024-06-04 08:25:00|10389|10386|10371.8|10368.8|10389.1|10386.1|10371.8|10368.8|0
1717489800000|2024-06-04 08:30:00|10372.1|10369.1|10363.6|10360.6|10376|10373|10363.2|10360.2|0
1717490100000|2024-06-04 08:35:00|10363.2|10360.2|10364.5|10361.5|10374.6|10371.6|10362.9|10359.9|0
1717490400000|2024-06-04 08:40:00|10364.4|10361.4|10367.5|10364.5|10367.5|10364.5|10363.2|10360.2|0
1717490700000|2024-06-04 08:45:00|10367.2|10364.2|10374.6|10371.6|10377.5|10374.5|10365.5|10362.5|0
1717491000000|2024-06-04 08:50:00|10374.3|10371.3|10368.9|10365.9|10374.5|10371.5|10365.4|10362.4|0
1717491300000|2024-06-04 08:55:00|10369|10366|10363.2|10360.2|10369.1|10366.1|10362.1|10359.1|0
1717491600000|2024-06-04 09:00:00|10363.5|10360.5|10349.3|10346.3|10365.4|10362.4|10348.9|10345.9|0
1717491900000|2024-06-04 09:05:00|10349.7|10346.7|10360.7|10357.7|10361.3|10358.3|10346.9|10343.9|0
1717492200000|2024-06-04 09:10:00|10359.9|10356.9|10368.2|10365.2|10368.6|10365.6|10358.6|10355.6|0
1717492500000|2024-06-04 09:15:00|10368.1|10365.1|10365.1|10362.1|10368.1|10365.1|10363.3|10360.3|0
1717492800000|2024-06-04 09:20:00|10365.2|10362.2|10366.1|10363.1|10370.7|10367.7|10364|10361|0
1717493100000|2024-06-04 09:25:00|10366.5|10363.5|10367.8|10364.8|10370.4|10367.4|10366.1|10363.1|0
1717493400000|2024-06-04 09:30:00|10367.9|10364.9|10368.6|10365.6|10370.8|10367.8|10367.9|10364.9|0
1717493700000|2024-06-04 09:35:00|10368.4|10365.4|10367.6|10364.6|10369.4|10366.4|10366.6|10363.6|0
1717494000000|2024-06-04 09:40:00|10367.9|10364.9|10369|10366|10373.1|10370.1|10367.9|10364.9|0
1717494300000|2024-06-04 09:45:00|10368.9|10365.9|10365.4|10362.4|10371.3|10368.3|10363.2|10360.2|0
1717494600000|2024-06-04 09:50:00|10365.3|10362.3|10362.1|10359.1|10368.5|10365.5|10359.6|10356.6|0
1717494900000|2024-06-04 09:55:00|10362.4|10359.4|10368.6|10365.6|10370.2|10367.2|10361|10358|0
1717495200000|2024-06-04 10:00:00|10368.5|10365.5|10374.5|10371.5|10374.5|10371.5|10368.2|10365.2|0
1717495500000|2024-06-04 10:05:00|10374.8|10371.8|10366.8|10363.8|10374.8|10371.8|10365.9|10362.9|0
1717495800000|2024-06-04 10:10:00|10367.2|10364.2|10369.7|10366.7|10370|10367|10366.2|10363.2|0
1717496100000|2024-06-04 10:15:00|10369|10366|10374.7|10371.7|10375.5|10372.5|10368.5|10365.5|0
1717496400000|2024-06-04 10:20:00|10374.8|10371.8|10375.6|10372.6|10377.1|10374.1|10373.3|10370.3|0
1717496700000|2024-06-04 10:25:00|10375.8|10372.8|10371.5|10368.5|10376.7|10373.7|10371.1|10368.1|0
1717497000000|2024-06-04 10:30:00|10371.1|10368.1|10372.4|10369.4|10373.8|10370.8|10369.6|10366.6|0
1717497300000|2024-06-04 10:35:00|10372.7|10369.7|10373.9|10370.9|10376.7|10373.7|10372.4|10369.4|0
1717497600000|2024-06-04 10:40:00|10374.1|10371.1|10378.3|10375.3|10379.6|10376.6|10372.7|10369.7|0
1717497900000|2024-06-04 10:45:00|10378.6|10375.6|10377.1|10374.1|10381|10378|10375.9|10372.9|0
1717498200000|2024-06-04 10:50:00|10376|10373|10375.5|10372.5|10379.7|10376.7|10374.2|10371.2|0
1717498500000|2024-06-04 10:55:00|10376.6|10373.6|10374.1|10371.1|10377.5|10374.5|10371.7|10368.7|0
1717498800000|2024-06-04 11:00:00|10372.6|10369.6|10376.9|10373.9|10378.5|10375.5|10372.6|10369.6|0
1717499100000|2024-06-04 11:05:00|10377.2|10374.2|10377.6|10374.6|10379.9|10376.9|10374.9|10371.9|0
1717499400000|2024-06-04 11:10:00|10377.5|10374.5|10378.3|10375.3|10379.9|10376.9|10377.4|10374.4|0
1717499700000|2024-06-04 11:15:00|10378.2|10375.2|10381.6|10378.6|10382.7|10379.7|10378.2|10375.2|0
1717500000000|2024-06-04 11:20:00|10381.7|10378.7|10384.3|10381.3|10386.3|10383.3|10380.9|10377.9|0
1717500300000|2024-06-04 11:25:00|10384.1|10381.1|10382.9|10379.9|10387.4|10384.4|10382.7|10379.7|0
1717500600000|2024-06-04 11:30:00|10383|10380|10390.1|10387.1|10391.4|10388.4|10382.1|10379.1|0
1717500900000|2024-06-04 11:35:00|10389.9|10386.9|10388.8|10385.8|10391.8|10388.8|10387.8|10384.8|0
1717501200000|2024-06-04 11:40:00|10389|10386|10389.4|10386.4|10389.6|10386.6|10387.8|10384.8|0
1717501500000|2024-06-04 11:45:00|10389.3|10386.3|10388.6|10385.6|10391.4|10388.4|10387.8|10384.8|0
1717501800000|2024-06-04 11:50:00|10388.4|10385.4|10388.5|10385.5|10389.3|10386.3|10386.6|10383.6|0
1717502100000|2024-06-04 11:55:00|10388.8|10385.8|10391.4|10388.4|10391.4|10388.4|10387.2|10384.2|0
1717502400000|2024-06-04 12:00:00|10391.9|10388.9|10388.9|10385.9|10397.7|10394.7|10388.8|10385.8|0
1717502700000|2024-06-04 12:05:00|10388.7|10385.7|10383.8|10380.8|10390.2|10387.2|10382.8|10379.8|0
1717503000000|2024-06-04 12:10:00|10383.7|10380.7|10385.3|10382.3|10386.5|10383.5|10383.7|10380.7|0
1717503300000|2024-06-04 12:15:00|10385.4|10382.4|10386.9|10383.9|10387.9|10384.9|10382.8|10379.8|0
1717503600000|2024-06-04 12:20:00|10387|10384|10390|10387|10391.7|10388.7|10386.4|10383.4|0
1717503900000|2024-06-04 12:25:00|10390.1|10387.1|10392.4|10389.4|10392.6|10389.6|10389.8|10386.8|0
1717504200000|2024-06-04 12:30:00|10392.5|10389.5|10393.7|10390.7|10393.9|10390.9|10391.7|10388.7|0
1717504500000|2024-06-04 12:35:00|10393.8|10390.8|10395|10392|10395.9|10392.9|10393.2|10390.2|0
1717504800000|2024-06-04 12:40:00|10395.2|10392.2|10399.5|10396.5|10399.6|10396.6|10394.7|10391.7|0
1717505100000|2024-06-04 12:45:00|10399.6|10396.6|10400.3|10397.3|10401.2|10398.2|10399.1|10396.1|0
1717505400000|2024-06-04 12:50:00|10400.6|10397.6|10401.7|10398.7|10402.7|10399.7|10400.5|10397.5|0
1717505700000|2024-06-04 12:55:00|10401.5|10398.5|10400|10397|10402.1|10399.1|10398.8|10395.8|0
1717506000000|2024-06-04 13:00:00|10400.1|10397.1|10391.1|10388.1|10403.4|10400.4|10388.2|10385.2|0
1717506300000|2024-06-04 13:05:00|10391.8|10388.8|10393.5|10390.5|10401.3|10398.3|10390.7|10387.7|0
1717506600000|2024-06-04 13:10:00|10393.3|10390.3|10399.2|10396.2|10399.6|10396.6|10389.8|10386.8|0
1717506900000|2024-06-04 13:15:00|10398.2|10395.2|10401.1|10398.1|10403.1|10400.1|10397.8|10394.8|0
1717507200000|2024-06-04 13:20:00|10401|10398|10398.7|10395.7|10405.8|10402.8|10398.7|10395.7|0
1717507500000|2024-06-04 13:25:00|10403|10400|10396.5|10393.5|10408.3|10405.3|10394.4|10391.4|0
1717507800000|2024-06-04 13:30:00|10399.9|10396.9|10355.4|10353.6|10403.4|10401.6|10349.1|10347.3|0
1717508100000|2024-06-04 13:35:00|10354.7|10352.9|10376.6|10374.8|10384.1|10382.3|10341|10339.2|0
1717508400000|2024-06-04 13:40:00|10376.7|10374.9|10364.7|10362.9|10380.7|10378.9|10360.7|10358.9|0
1717508700000|2024-06-04 13:45:00|10364.9|10363.1|10373.1|10371.3|10379.9|10378.1|10360|10358.2|0
1717509000000|2024-06-04 13:50:00|10374.5|10372.7|10376.3|10374.5|10382.8|10381|10369.8|10368|0
1717509300000|2024-06-04 13:55:00|10376.9|10375.1|10362.2|10360.4|10382.2|10380.4|10349.3|10347.5|0
1717509600000|2024-06-04 14:00:00|10371.4|10369.6|10379.3|10377.5|10405.4|10403.6|10371|10369.2|0
1717509900000|2024-06-04 14:05:00|10378.9|10377.1|10353.4|10351.6|10379.6|10377.8|10347.9|10346.1|0
1717510200000|2024-06-04 14:10:00|10352|10350.2|10339.2|10337.4|10364.7|10362.9|10332.5|10330.7|0
1717510500000|2024-06-04 14:15:00|10338.1|10336.3|10356.1|10354.3|10358.4|10356.6|10335.1|10333.3|0
1717510800000|2024-06-04 14:20:00|10354.3|10352.5|10347.5|10345.7|10367.3|10365.5|10341.4|10339.6|0
1717511100000|2024-06-04 14:25:00|10345.3|10343.5|10366.6|10364.8|10369.4|10367.6|10345.3|10343.5|0
1717511400000|2024-06-04 14:30:00|10366|10364.2|10375.2|10373.4|10388.5|10386.7|10360.8|10359|0
1717511700000|2024-06-04 14:35:00|10376|10374.2|10381.6|10379.8|10381.6|10379.8|10361.9|10360.1|0
1717512000000|2024-06-04 14:40:00|10381.7|10379.9|10389.3|10387.5|10397.7|10395.9|10381.6|10379.8|0
1717512300000|2024-06-04 14:45:00|10389.5|10387.7|10383.2|10381.4|10393.4|10391.6|10378.4|10376.6|0
1717512600000|2024-06-04 14:50:00|10383|10381.2|10382.4|10380.6|10389.6|10387.8|10376.3|10374.5|0
1717512900000|2024-06-04 14:55:00|10382.5|10380.7|10369.5|10367.7|10382.6|10380.8|10362.8|10361|0
1717513200000|2024-06-04 15:00:00|10369.6|10367.8|10374.1|10372.3|10380.1|10378.3|10368.7|10366.9|0
1717513500000|2024-06-04 15:05:00|10373.9|10372.1|10372.5|10370.7|10379.7|10377.9|10365|10363.2|0
1717513800000|2024-06-04 15:10:00|10373.7|10371.9|10360.2|10358.4|10384|10382.2|10359.3|10357.5|0
1717514100000|2024-06-04 15:15:00|10359.8|10358|10375.1|10373.3|10380.1|10378.3|10358|10356.2|0
1717514400000|2024-06-04 15:20:00|10375.5|10373.7|10388.2|10386.4|10392.7|10390.9|10375.5|10373.7|0
1717514700000|2024-06-04 15:25:00|10386.9|10385.1|10375.8|10374|10388.4|10386.6|10374.7|10372.9|0
1717515000000|2024-06-04 15:30:00|10375.3|10373.5|10366.7|10364.9|10377.5|10375.7|10360.8|10359|0
1717515300000|2024-06-04 15:35:00|10366.6|10364.8|10367.6|10365.8|10373.1|10371.3|10362.8|10361|0
1717515600000|2024-06-04 15:40:00|10367.3|10365.5|10375.7|10373.9|10377.5|10375.7|10367.3|10365.5|0
1717515900000|2024-06-04 15:45:00|10375.9|10374.1|10372.1|10370.3|10381.5|10379.7|10370|10368.2|0
1717516200000|2024-06-04 15:50:00|10372.2|10370.4|10374.5|10372.7|10377.7|10375.9|10370.5|10368.7|0
1717516500000|2024-06-04 15:55:00|10374.4|10372.6|10364.5|10362.7|10376.7|10374.9|10363.7|10361.9|0
1717516800000|2024-06-04 16:00:00|10365.3|10363.5|10370|10368.2|10376.1|10374.3|10362.6|10360.8|0
1717517100000|2024-06-04 16:05:00|10369.9|10368.1|10359.1|10357.3|10372.1|10370.3|10357.3|10355.5|0
1717517400000|2024-06-04 16:10:00|10359.3|10357.5|10361|10359.2|10361.3|10359.5|10354.8|10353|0
1717517700000|2024-06-04 16:15:00|10360.7|10358.9|10361|10359.2|10365.3|10363.5|10355.1|10353.3|0
1717518000000|2024-06-04 16:20:00|10360.7|10358.9|10360.3|10358.5|10364.9|10363.1|10354.5|10352.7|0
1717518300000|2024-06-04 16:25:00|10360.8|10359|10374.6|10372.8|10376.1|10374.3|10359.6|10357.8|0
1717518600000|2024-06-04 16:30:00|10374.5|10372.7|10368.7|10366.9|10374.5|10372.7|10366.1|10364.3|0
1717518900000|2024-06-04 16:35:00|10368.9|10367.1|10373.2|10371.4|10374.5|10372.7|10360.3|10358.5|0
1717519200000|2024-06-04 16:40:00|10373.1|10371.3|10386.7|10384.9|10391.2|10389.4|10373|10371.2|0
1717519500000|2024-06-04 16:45:00|10386.8|10385|10391.9|10390.1|10394.9|10393.1|10386.2|10384.4|0
1717519800000|2024-06-04 16:50:00|10391|10389.2|10379.2|10377.4|10391.3|10389.5|10371.1|10369.3|0
1717520100000|2024-06-04 16:55:00|10379.5|10377.7|10379.3|10377.5|10384.7|10382.9|10378.5|10376.7|0
1717520400000|2024-06-04 17:00:00|10379.4|10377.6|10378.2|10376.4|10382.4|10380.6|10372.5|10370.7|0
1717520700000|2024-06-04 17:05:00|10378.8|10377|10363.7|10361.9|10379|10377.2|10358|10356.2|0
1717521000000|2024-06-04 17:10:00|10364|10362.2|10376.5|10374.7|10378.1|10376.3|10364|10362.2|0
1717521300000|2024-06-04 17:15:00|10376.7|10374.9|10380.5|10378.7|10381.8|10380|10373.1|10371.3|0
1717521600000|2024-06-04 17:20:00|10380.9|10379.1|10377.6|10375.8|10384.3|10382.5|10376.6|10374.8|0
1717521900000|2024-06-04 17:25:00|10376.7|10374.9|10383.8|10382|10384.3|10382.5|10365.6|10363.8|0
1717522200000|2024-06-04 17:30:00|10384.2|10382.4|10370.4|10368.6|10387.3|10385.5|10369.3|10367.5|0
1717522500000|2024-06-04 17:35:00|10370.8|10369|10369.6|10367.8|10374.7|10372.9|10367.6|10365.8|0
1717522800000|2024-06-04 17:40:00|10370|10368.2|10365|10363.2|10376.4|10374.6|10365|10363.2|0
1717523100000|2024-06-04 17:45:00|10364.9|10363.1|10368.9|10367.1|10374.3|10372.5|10364.9|10363.1|0
1717523400000|2024-06-04 17:50:00|10369.1|10367.3|10373|10371.2|10374.1|10372.3|10366|10364.2|0
1717523700000|2024-06-04 17:55:00|10372.9|10371.1|10369.4|10367.6|10374.2|10372.4|10363.1|10361.3|0
1717524000000|2024-06-04 18:00:00|10368|10366.2|10376.9|10375.1|10377.4|10375.6|10366.4|10364.6|0
1717524300000|2024-06-04 18:05:00|10377.1|10375.3|10382.8|10381|10384.7|10382.9|10374.1|10372.3|0
1717524600000|2024-06-04 18:10:00|10382.7|10380.9|10393.1|10391.3|10393.6|10391.8|10379.5|10377.7|0
1717524900000|2024-06-04 18:15:00|10393.3|10391.5|10409.6|10407.8|10414.4|10412.6|10393.3|10391.5|0
1717525200000|2024-06-04 18:20:00|10410.3|10408.5|10428.7|10426.9|10431.3|10429.5|10410.2|10408.4|0
1717525500000|2024-06-04 18:25:00|10429.3|10427.5|10437.8|10436|10438.1|10436.3|10416.3|10414.5|0
1717525800000|2024-06-04 18:30:00|10438.1|10436.3|10428|10426.2|10439.9|10438.1|10426.3|10424.5|0
1717526100000|2024-06-04 18:35:00|10428.4|10426.6|10433.6|10431.8|10434.6|10432.8|10427.2|10425.4|0
1717526400000|2024-06-04 18:40:00|10433.5|10431.7|10443.9|10442.1|10445.1|10443.3|10430.2|10428.4|0
1717526700000|2024-06-04 18:45:00|10443.7|10441.9|10450|10448.2|10453.4|10451.6|10443.6|10441.8|0
1717527000000|2024-06-04 18:50:00|10449.8|10448|10447.6|10445.8|10455.5|10453.7|10444.9|10443.1|0
1717527300000|2024-06-04 18:55:00|10448.3|10446.5|10432.6|10430.8|10449.7|10447.9|10427|10425.2|0
1717527600000|2024-06-04 19:00:00|10432.5|10430.7|10397.8|10396|10432.7|10430.9|10393|10391.2|0
1717527900000|2024-06-04 19:05:00|10397.3|10395.5|10403.8|10402|10406.2|10404.4|10386.6|10384.8|0
1717528200000|2024-06-04 19:10:00|10403.6|10401.8|10404.7|10402.9|10412.8|10411|10402.5|10400.7|0
1717528500000|2024-06-04 19:15:00|10404.6|10402.8|10408.2|10406.4|10416.4|10414.6|10402.9|10401.1|0
1717528800000|2024-06-04 19:20:00|10407.9|10406.1|10414.8|10413|10418.3|10416.5|10406|10404.2|0
1717529100000|2024-06-04 19:25:00|10414.7|10412.9|10413.6|10411.8|10416.2|10414.4|10409.1|10407.3|0
1717529400000|2024-06-04 19:30:00|10413.3|10411.5|10409|10407.2|10417.1|10415.3|10402.4|10400.6|0
1717529700000|2024-06-04 19:35:00|10408.5|10406.7|10400.9|10399.1|10410|10408.2|10393.1|10391.3|0
1717530000000|2024-06-04 19:40:00|10401.7|10399.9|10423.8|10422|10424|10422.2|10401.7|10399.9|0
1717530300000|2024-06-04 19:45:00|10422.7|10420.9|10417.6|10415.8|10424.1|10422.3|10406.7|10404.9|0
1717530600000|2024-06-04 19:50:00|10419.1|10417.3|10424.2|10422.4|10431.8|10430|10419.1|10417.3|0
1717530900000|2024-06-04 19:55:00|10425.4|10423.6|10426.6|10424.8|10430|10428.2|10421.2|10419.4|0
1717531200000|2024-06-04 20:00:00|10427.2|10424.2|10428.9|10425.9|10430.4|10427.4|10419.3|10416.3|0
1717531500000|2024-06-04 20:05:00|10429|10426|10430|10427|10430.8|10427.8|10426.9|10423.9|0
1717531800000|2024-06-04 20:10:00|10430.1|10427.1|10431.8|10428.8|10432.3|10429.3|10429|10426|0
1717532100000|2024-06-04 20:15:00|10431.9|10428.9|10431.1|10428.1|10432.3|10429.3|10430.4|10427.4|0
1717532400000|2024-06-04 20:20:00|10431|10428|10432.8|10429.8|10434.3|10431.3|10431|10428|0
1717532700000|2024-06-04 20:25:00|10432.7|10429.7|10431.7|10428.7|10433|10430|10431.2|10428.2|0
1717533000000|2024-06-04 20:30:00|10431.9|10428.9|10432.4|10429.4|10433.5|10430.5|10431.2|10428.2|0
1717533300000|2024-06-04 20:35:00|10432.3|10429.3|10428.6|10425.6|10432.3|10429.3|10427.8|10424.8|0
1717533600000|2024-06-04 20:40:00|10428.5|10425.5|10431|10428|10431.1|10428.1|10428.4|10425.4|0
1717533900000|2024-06-04 20:45:00|10430.9|10427.9|10432.3|10429.3|10432.7|10429.7|10430.8|10427.8|0
1717534200000|2024-06-04 20:50:00|10432.4|10429.4|10432.4|10429.4|10432.8|10429.8|10431.6|10428.6|0
1717534500000|2024-06-04 20:55:00|10432.5|10429.5|10432.8|10429.8|10432.8|10429.8|10431.4|10428.4|0
1717534800000|2024-06-04 21:00:00|10433|10430|10432.3|10429.3|10433.4|10430.4|10432.3|10429.3|0
1717535100000|2024-06-04 21:05:00|10432.6|10429.6|10432.2|10429.2|10433.1|10430.1|10431.4|10428.4|0
1717535400000|2024-06-04 21:10:00|10432|10429|10431.3|10428.3|10432.2|10429.2|10430.9|10427.9|0
1717535700000|2024-06-04 21:15:00|10431.6|10428.6|10430.8|10427.8|10432.1|10429.1|10430.8|10427.8|0
1717536000000|2024-06-04 21:20:00|10430.7|10427.7|10431.4|10428.4|10431.5|10428.5|10430.3|10427.3|0
1717536300000|2024-06-04 21:25:00|10431.5|10428.5|10431.8|10428.8|10432|10429|10431.1|10428.1|0
1717536600000|2024-06-04 21:30:00|10431.9|10428.9|10431.7|10428.7|10431.9|10428.9|10431.2|10428.2|0
1717536900000|2024-06-04 21:35:00|10431.6|10428.6|10431.7|10428.7|10432.3|10429.3|10431.5|10428.5|0
1717537200000|2024-06-04 21:40:00|10431.6|10428.6|10431.7|10428.7|10432.1|10429.1|10431.4|10428.4|0
1717537500000|2024-06-04 21:45:00|10431.6|10428.6|10430.9|10427.9|10432|10429|10430.7|10427.7|0
1717537800000|2024-06-04 21:50:00|10431|10428|10429.6|10426.6|10431.7|10428.7|10429.5|10426.5|0
1717538100000|2024-06-04 21:55:00|10429.9|10426.9|10429.3|10426.3|10430.2|10427.2|10429.2|10426.2|0
1717538400000|2024-06-04 22:00:00|10429.4|10426.4|10430.8|10427.8|10430.9|10427.9|10429.4|10426.4|0
1717538700000|2024-06-04 22:05:00|10430.9|10427.9|10429.9|10426.9|10431.3|10428.3|10429.9|10426.9|0
1717539000000|2024-06-04 22:10:00|10429.7|10426.7|10430.9|10427.9|10430.9|10427.9|10429.6|10426.6|0
1717539300000|2024-06-04 22:15:00|10430.8|10427.8|10430.7|10427.7|10431.4|10428.4|10430.3|10427.3|0
1717539600000|2024-06-04 22:20:00|10430.6|10427.6|10431.5|10428.5|10431.5|10428.5|10430.6|10427.6|0
1717539900000|2024-06-04 22:25:00|10431.3|10428.3|10431.8|10428.8|10431.8|10428.8|10431.1|10428.1|0
1717540200000|2024-06-04 22:30:00|10432|10429|10431.9|10428.9|10432.3|10429.3|10431.6|10428.6|0
1717540500000|2024-06-04 22:35:00|10432|10429|10432.5|10429.5|10432.6|10429.6|10431.7|10428.7|0
1717540800000|2024-06-04 22:40:00|10432.4|10429.4|10431.8|10428.8|10432.5|10429.5|10431.8|10428.8|0
1717541100000|2024-06-04 22:45:00|10431.9|10428.9|10431.1|10428.1|10431.9|10428.9|10431|10428|0
1717541400000|2024-06-04 22:50:00|10431.2|10428.2|10432.4|10429.4|10432.7|10429.7|10431.2|10428.2|0
1717541700000|2024-06-04 22:55:00|10432.3|10429.3|10433|10430|10433.5|10430.5|10432|10429|0
1717542000000|2024-06-04 23:00:00|10432.9|10429.9|10434.6|10431.6|10434.6|10431.6|10432.6|10429.6|0
1717542300000|2024-06-04 23:05:00|10434.7|10431.7|10437.6|10434.6|10437.6|10434.6|10434.7|10431.7|0
1717542600000|2024-06-04 23:10:00|10437.7|10434.7|10438.1|10435.1|10438.4|10435.4|10436.9|10433.9|0
1717542900000|2024-06-04 23:15:00|10438.3|10435.3|10438.9|10435.9|10439.1|10436.1|10437.9|10434.9|0
1717543200000|2024-06-04 23:20:00|10438.8|10435.8|10437.1|10434.1|10439.3|10436.3|10437.1|10434.1|0
1717543500000|2024-06-04 23:25:00|10437.5|10434.5|10437.6|10434.6|10438.1|10435.1|10437.4|10434.4|0
1717543800000|2024-06-04 23:30:00|10437.5|10434.5|10437.2|10434.2|10438|10435|10437|10434|0
1717544100000|2024-06-04 23:35:00|10437.3|10434.3|10438.1|10435.1|10438.1|10435.1|10437|10434|0
1717544400000|2024-06-04 23:40:00|10438.2|10435.2|10437.2|10434.2|10438.2|10435.2|10436.6|10433.6|0
1717544700000|2024-06-04 23:45:00|10437|10434|10436.2|10433.2|10437.6|10434.6|10435.5|10432.5|0
1717545000000|2024-06-04 23:50:00|10436.3|10433.3|10436.5|10433.5|10436.9|10433.9|10435.8|10432.8|0
1717545300000|2024-06-04 23:55:00|10436.4|10433.4|10439|10434|10439|10435.8|10436.4|10433.4|0
1717545600000|2024-06-05 00:00:00|10438.8|10433.8|10438.5|10433.5|10440.3|10435.3|10436.6|10431.6|0
1717545900000|2024-06-05 00:05:00|10438.7|10433.7|10437.1|10432.1|10439.1|10434.1|10435.8|10430.8|0
1717546200000|2024-06-05 00:10:00|10437.2|10432.2|10439.6|10434.6|10439.6|10434.6|10436.2|10431.2|0
1717546500000|2024-06-05 00:15:00|10439.5|10434.5|10440.1|10435.1|10441.1|10436.1|10437.6|10432.6|0
1717546800000|2024-06-05 00:20:00|10440.2|10435.2|10440.3|10435.3|10442.2|10437.2|10438.6|10433.6|0
1717547100000|2024-06-05 00:25:00|10440.4|10435.4|10440.5|10435.5|10440.8|10435.8|10439.1|10434.1|0
1717547400000|2024-06-05 00:30:00|10440.4|10435.4|10441.7|10436.7|10442.1|10437.1|10439.7|10434.7|0
1717547700000|2024-06-05 00:35:00|10441.8|10436.8|10442|10437|10443.4|10438.4|10441.1|10436.1|0
1717548000000|2024-06-05 00:40:00|10442.1|10437.1|10441.1|10436.1|10443|10438|10441.1|10436.1|0
1717548300000|2024-06-05 00:45:00|10441.2|10436.2|10441.2|10436.2|10441.7|10436.7|10440|10435|0
1717548600000|2024-06-05 00:50:00|10441.3|10436.3|10433.2|10428.2|10441.4|10436.4|10433.1|10428.1|0
1717548900000|2024-06-05 00:55:00|10433.3|10428.3|10433.8|10428.8|10435.8|10430.8|10433.1|10428.1|0
1717549200000|2024-06-05 01:00:00|10433.7|10428.7|10435.8|10430.8|10435.8|10430.8|10433.7|10428.7|0
1717549500000|2024-06-05 01:05:00|10435.7|10430.7|10433.4|10428.4|10435.8|10430.8|10433.2|10428.2|0
1717549800000|2024-06-05 01:10:00|10433.3|10428.3|10434.5|10429.5|10434.7|10429.7|10433.2|10428.2|0
1717550100000|2024-06-05 01:15:00|10434.6|10429.6|10433.6|10428.6|10435.9|10430.9|10433.4|10428.4|0
1717550400000|2024-06-05 01:20:00|10433.3|10428.3|10428.4|10423.4|10434.1|10429.1|10427.5|10422.5|0
1717550700000|2024-06-05 01:25:00|10428.3|10423.3|10430.3|10425.3|10430.6|10425.6|10426.8|10421.8|0
1717551000000|2024-06-05 01:30:00|10430.5|10425.5|10429.6|10424.6|10432|10427|10428.6|10423.6|0
1717551300000|2024-06-05 01:35:00|10429.5|10424.5|10431.7|10426.7|10431.9|10426.9|10428.9|10423.9|0
1717551600000|2024-06-05 01:40:00|10431.8|10426.8|10438|10433|10438.6|10433.6|10431.3|10426.3|0
1717551900000|2024-06-05 01:45:00|10437.9|10432.9|10440.4|10435.4|10444.3|10439.3|10437.9|10432.9|0
1717552200000|2024-06-05 01:50:00|10440.3|10435.3|10439.3|10434.3|10441.6|10436.6|10438.7|10433.7|0
1717552500000|2024-06-05 01:55:00|10439.4|10434.4|10442.7|10437.7|10443|10438|10439.4|10434.4|0
1717552800000|2024-06-05 02:00:00|10442.8|10437.8|10443.6|10438.6|10445.2|10440.2|10441.4|10436.4|0
1717553100000|2024-06-05 02:05:00|10443.5|10438.5|10447.9|10442.9|10449|10444|10443.4|10438.4|0
1717553400000|2024-06-05 02:10:00|10448.2|10443.2|10451.1|10446.1|10452.2|10447.2|10447.9|10442.9|0
1717553700000|2024-06-05 02:15:00|10451.2|10446.2|10452.4|10447.4|10452.4|10447.4|10450.5|10445.5|0
1717554000000|2024-06-05 02:20:00|10452|10447|10451.9|10446.9|10453|10448|10451.5|10446.5|0
1717554300000|2024-06-05 02:25:00|10451.8|10446.8|10450.2|10445.2|10452.9|10447.9|10449.7|10444.7|0
1717554600000|2024-06-05 02:30:00|10450.1|10445.1|10450.9|10445.9|10453.8|10448.8|10449.7|10444.7|0
1717554900000|2024-06-05 02:35:00|10450.7|10445.7|10450.4|10445.4|10451.2|10446.2|10449.8|10444.8|0
1717555200000|2024-06-05 02:40:00|10450.5|10445.5|10451.2|10446.2|10452|10447|10450.1|10445.1|0
1717555500000|2024-06-05 02:45:00|10451.3|10446.3|10450.3|10445.3|10451.3|10446.3|10449.6|10444.6|0
1717555800000|2024-06-05 02:50:00|10450.2|10445.2|10447|10442|10450.4|10445.4|10447|10442|0
1717556100000|2024-06-05 02:55:00|10446.9|10441.9|10447.6|10442.6|10448.2|10443.2|10446.3|10441.3|0
1717556400000|2024-06-05 03:00:00|10447.7|10442.7|10446.6|10441.6|10448.3|10443.3|10445.8|10440.8|0
1717556700000|2024-06-05 03:05:00|10446.4|10441.4|10446|10441|10446.9|10441.9|10445.7|10440.7|0
1717557000000|2024-06-05 03:10:00|10446.1|10441.1|10447.3|10442.3|10447.4|10442.4|10446.1|10441.1|0
1717557300000|2024-06-05 03:15:00|10447.4|10442.4|10449|10444|10449.2|10444.2|10447.3|10442.3|0
1717557600000|2024-06-05 03:20:00|10448.7|10443.7|10449.8|10444.8|10449.8|10444.8|10448.4|10443.4|0
1717557900000|2024-06-05 03:25:00|10449.7|10444.7|10449.8|10444.8|10449.8|10444.8|10448.2|10443.2|0
1717558200000|2024-06-05 03:30:00|10449.6|10444.6|10452.3|10447.3|10452.7|10447.7|10449.6|10444.6|0
1717558500000|2024-06-05 03:35:00|10452.1|10447.1|10451.7|10446.7|10452.7|10447.7|10450.5|10445.5|0
1717558800000|2024-06-05 03:40:00|10451.5|10446.5|10452|10447|10452.5|10447.5|10451.5|10446.5|0
1717559100000|2024-06-05 03:45:00|10452.1|10447.1|10448.8|10443.8|10452.4|10447.4|10448.8|10443.8|0
1717559400000|2024-06-05 03:50:00|10448.5|10443.5|10448.1|10443.1|10449.3|10444.3|10447.7|10442.7|0
1717559700000|2024-06-05 03:55:00|10448|10443|10449.7|10444.7|10449.9|10444.9|10446.8|10441.8|0
1717560000000|2024-06-05 04:00:00|10449.3|10444.3|10449.1|10444.1|10450.2|10445.2|10448.6|10443.6|0
1717560300000|2024-06-05 04:05:00|10448.9|10443.9|10448.7|10443.7|10449.9|10444.9|10448.3|10443.3|0
1717560600000|2024-06-05 04:10:00|10448.8|10443.8|10448.2|10443.2|10449|10444|10447.8|10442.8|0
1717560900000|2024-06-05 04:15:00|10448.1|10443.1|10447.4|10442.4|10449.2|10444.2|10446.6|10441.6|0
1717561200000|2024-06-05 04:20:00|10447.2|10442.2|10447.1|10442.1|10448.4|10443.4|10446.9|10441.9|0
1717561500000|2024-06-05 04:25:00|10447|10442|10448.8|10443.8|10449|10444|10447|10442|0
1717561800000|2024-06-05 04:30:00|10448.9|10443.9|10449.3|10444.3|10449.7|10444.7|10448.2|10443.2|0
1717562100000|2024-06-05 04:35:00|10449.4|10444.4|10448.2|10443.2|10449.8|10444.8|10448|10443|0
1717562400000|2024-06-05 04:40:00|10448.3|10443.3|10449.9|10444.9|10450.2|10445.2|10447.9|10442.9|0
1717562700000|2024-06-05 04:45:00|10450|10445|10450.3|10445.3|10450.4|10445.4|10448.9|10443.9|0
1717563000000|2024-06-05 04:50:00|10450.1|10445.1|10450.8|10445.8|10450.8|10445.8|10449.4|10444.4|0
1717563300000|2024-06-05 04:55:00|10450.9|10445.9|10449.3|10444.3|10451.5|10446.5|10448.5|10443.5|0
1717563600000|2024-06-05 05:00:00|10449.4|10444.4|10450|10445|10451.1|10446.1|10448.8|10443.8|0
1717563900000|2024-06-05 05:05:00|10449.9|10444.9|10450.8|10445.8|10451.3|10446.3|10449.3|10444.3|0
1717564200000|2024-06-05 05:10:00|10450.7|10445.7|10451.8|10446.8|10452.5|10447.5|10450.1|10445.1|0
1717564500000|2024-06-05 05:15:00|10451.7|10446.7|10449.7|10444.7|10451.7|10446.7|10448.9|10443.9|0
1717564800000|2024-06-05 05:20:00|10449.5|10444.5|10450.7|10445.7|10451.4|10446.4|10449.5|10444.5|0
1717565100000|2024-06-05 05:25:00|10450.8|10445.8|10451.1|10446.1|10451.4|10446.4|10449.8|10444.8|0
1717565400000|2024-06-05 05:30:00|10451|10446|10450.7|10445.7|10451.6|10446.6|10450.4|10445.4|0
1717565700000|2024-06-05 05:35:00|10450.8|10445.8|10449|10444|10451|10446|10447.7|10442.7|0
1717566000000|2024-06-05 05:40:00|10448.9|10443.9|10450|10445|10450.7|10445.7|10448|10443|0
1717566300000|2024-06-05 05:45:00|10449.9|10444.9|10450.7|10445.7|10451.4|10446.4|10448.2|10443.2|0
1717566600000|2024-06-05 05:50:00|10450.6|10445.6|10446.3|10441.3|10450.9|10445.9|10443.7|10438.7|0
1717566900000|2024-06-05 05:55:00|10446.4|10441.4|10450.4|10445.4|10450.8|10445.8|10445.1|10440.1|0
1717567200000|2024-06-05 06:00:00|10450.6|10445.6|10448|10443|10451.2|10446.2|10447|10442|0
1717567500000|2024-06-05 06:05:00|10448.1|10443.1|10442.2|10437.2|10448.1|10443.1|10442.2|10437.2|0
1717567800000|2024-06-05 06:10:00|10442.1|10437.1|10440.8|10435.8|10442.6|10437.6|10440|10435|0
1717568100000|2024-06-05 06:15:00|10440.9|10435.9|10442.3|10437.3|10443.1|10438.1|10439.1|10434.1|0
1717568400000|2024-06-05 06:20:00|10442.1|10437.1|10442.7|10437.7|10445.1|10440.1|10440.3|10435.3|0
1717568700000|2024-06-05 06:25:00|10442.6|10437.6|10437.8|10432.8|10443.3|10438.3|10437.6|10432.6|0
1717569000000|2024-06-05 06:30:00|10438.1|10433.1|10440.4|10435.4|10442|10437|10437.1|10432.1|0
1717569300000|2024-06-05 06:35:00|10440.5|10435.5|10440.1|10435.1|10441.1|10436.1|10438.6|10433.6|0
1717569600000|2024-06-05 06:40:00|10440|10435|10436.9|10431.9|10442.1|10437.1|10436.7|10431.7|0
1717569900000|2024-06-05 06:45:00|10437|10432|10434.8|10429.8|10438.1|10433.1|10433.9|10428.9|0
1717570200000|2024-06-05 06:50:00|10434.7|10429.7|10435.2|10430.2|10436|10431|10433.5|10428.5|0
1717570500000|2024-06-05 06:55:00|10435|10430|10436.6|10431.6|10438.2|10433.2|10434.5|10429.5|0
1717570800000|2024-06-05 07:00:00|10436|10431|10434.8|10429.8|10437.8|10432.8|10431|10426|0
1717571100000|2024-06-05 07:05:00|10435|10430|10428.6|10423.6|10436.3|10431.3|10424.9|10419.9|0
1717571400000|2024-06-05 07:10:00|10428.8|10423.8|10427.2|10422.2|10429.3|10424.3|10423.1|10418.1|0
1717571700000|2024-06-05 07:15:00|10427.1|10422.1|10431.3|10426.3|10432.8|10427.8|10425.9|10420.9|0
1717572000000|2024-06-05 07:20:00|10431.4|10426.4|10434.9|10429.9|10435|10430|10430.9|10425.9|0
1717572300000|2024-06-05 07:25:00|10435|10430|10437.1|10432.1|10437.2|10432.2|10430.5|10425.5|0
1717572600000|2024-06-05 07:30:00|10437.2|10432.2|10437.5|10432.5|10441.3|10436.3|10435.1|10430.1|0
1717572900000|2024-06-05 07:35:00|10437.6|10432.6|10435.3|10430.3|10438.5|10433.5|10433|10428|0
1717573200000|2024-06-05 07:40:00|10434.9|10429.9|10429.8|10424.8|10435.6|10430.6|10429.5|10424.5|0
1717573500000|2024-06-05 07:45:00|10429.7|10424.7|10435.4|10430.4|10436|10431|10429.3|10424.3|0
1717573800000|2024-06-05 07:50:00|10435.2|10430.2|10443.4|10438.4|10443.5|10438.5|10435|10430|0
1717574100000|2024-06-05 07:55:00|10443.3|10438.3|10439.9|10434.9|10444.5|10439.5|10438.9|10433.9|0
1717574400000|2024-06-05 08:00:00|10439.1|10434.1|10457.5|10454.5|10464.3|10461.3|10438.5|10433.5|0
1717574700000|2024-06-05 08:05:00|10457.3|10454.3|10458.1|10455.1|10461.7|10458.7|10452.9|10449.9|0
1717575000000|2024-06-05 08:10:00|10457.7|10454.7|10460.7|10457.7|10460.7|10457.7|10456.6|10453.6|0
1717575300000|2024-06-05 08:15:00|10460.5|10457.5|10457.8|10454.8|10460.9|10457.9|10456.3|10453.3|0
1717575600000|2024-06-05 08:20:00|10457.7|10454.7|10456.6|10453.6|10458.2|10455.2|10456.3|10453.3|0
1717575900000|2024-06-05 08:25:00|10456.5|10453.5|10459.8|10456.8|10461.2|10458.2|10456.5|10453.5|0
1717576200000|2024-06-05 08:30:00|10461|10458|10461.6|10458.6|10461.6|10458.6|10458.6|10455.6|0
1717576500000|2024-06-05 08:35:00|10461.3|10458.3|10468.1|10465.1|10468.3|10465.3|10460.2|10457.2|0
1717576800000|2024-06-05 08:40:00|10468.4|10465.4|10467.1|10464.1|10469|10466|10462.1|10459.1|0
1717577100000|2024-06-05 08:45:00|10467|10464|10465.9|10462.9|10468.6|10465.6|10464.9|10461.9|0
1717577400000|2024-06-05 08:50:00|10466.1|10463.1|10468.6|10465.6|10469|10466|10465.9|10462.9|0
1717577700000|2024-06-05 08:55:00|10468.5|10465.5|10470.2|10467.2|10472.1|10469.1|10467.8|10464.8|0
1717578000000|2024-06-05 09:00:00|10470.1|10467.1|10467.4|10464.4|10472|10469|10466.7|10463.7|0
1717578300000|2024-06-05 09:05:00|10467.5|10464.5|10476.2|10473.2|10476.3|10473.3|10467.5|10464.5|0
1717578600000|2024-06-05 09:10:00|10476.3|10473.3|10480.2|10477.2|10481.4|10478.4|10475.7|10472.7|0
1717578900000|2024-06-05 09:15:00|10480.1|10477.1|10478.4|10475.4|10481.9|10478.9|10476.8|10473.8|0
1717579200000|2024-06-05 09:20:00|10478|10475|10476.4|10473.4|10482.8|10479.8|10476.4|10473.4|0
1717579500000|2024-06-05 09:25:00|10475.6|10472.6|10480.8|10477.8|10481.4|10478.4|10474.2|10471.2|0
1717579800000|2024-06-05 09:30:00|10479.2|10476.2|10479.2|10476.2|10482|10479|10475.9|10472.9|0
1717580100000|2024-06-05 09:35:00|10479.5|10476.5|10480.1|10477.1|10480.5|10477.5|10475.7|10472.7|0
1717580400000|2024-06-05 09:40:00|10480.3|10477.3|10480.8|10477.8|10481.9|10478.9|10478.1|10475.1|0
1717580700000|2024-06-05 09:45:00|10480.6|10477.6|10484.3|10481.3|10484.3|10481.3|10480.6|10477.6|0
1717581000000|2024-06-05 09:50:00|10484.4|10481.4|10485.1|10482.1|10485.9|10482.9|10484.1|10481.1|0
1717581300000|2024-06-05 09:55:00|10485.2|10482.2|10484|10481|10485.7|10482.7|10483.1|10480.1|0
1717581600000|2024-06-05 10:00:00|10483.9|10480.9|10482.3|10479.3|10484.5|10481.5|10482.3|10479.3|0
1717581900000|2024-06-05 10:05:00|10483.2|10480.2|10486|10483|10486|10483|10481.9|10478.9|0
1717582200000|2024-06-05 10:10:00|10485.9|10482.9|10485.3|10482.3|10486.4|10483.4|10484.7|10481.7|0
1717582500000|2024-06-05 10:15:00|10485.4|10482.4|10485.2|10482.2|10486.4|10483.4|10484.6|10481.6|0
1717582800000|2024-06-05 10:20:00|10485.3|10482.3|10478.9|10475.9|10485.5|10482.5|10476.3|10473.3|0
1717583100000|2024-06-05 10:25:00|10478.6|10475.6|10477.8|10474.8|10479.3|10476.3|10475.9|10472.9|0
1717583400000|2024-06-05 10:30:00|10477.6|10474.6|10485.4|10482.4|10486.3|10483.3|10476.4|10473.4|0
1717583700000|2024-06-05 10:35:00|10485.5|10482.5|10484.5|10481.5|10488|10485|10481.5|10478.5|0
1717584000000|2024-06-05 10:40:00|10484.1|10481.1|10481.9|10478.9|10485.9|10482.9|10479.8|10476.8|0
1717584300000|2024-06-05 10:45:00|10481.8|10478.8|10482|10479|10483.5|10480.5|10478.9|10475.9|0
1717584600000|2024-06-05 10:50:00|10482.3|10479.3|10480.4|10477.4|10484.3|10481.3|10479.6|10476.6|0
1717584900000|2024-06-05 10:55:00|10484.3|10481.3|10477.7|10474.7|10484.3|10481.3|10475.8|10472.8|0
1717585200000|2024-06-05 11:00:00|10478.6|10475.6|10478.1|10475.1|10482.2|10479.2|10472.8|10469.8|0
1717585500000|2024-06-05 11:05:00|10478.2|10475.2|10477.7|10474.7|10479.7|10476.7|10476.6|10473.6|0
1717585800000|2024-06-05 11:10:00|10477.6|10474.6|10479.7|10476.7|10479.9|10476.9|10475.4|10472.4|0
1717586100000|2024-06-05 11:15:00|10480.6|10477.6|10484.6|10481.6|10487.5|10484.5|10480.6|10477.6|0
1717586400000|2024-06-05 11:20:00|10484.4|10481.4|10485.3|10482.3|10485.4|10482.4|10479.7|10476.7|0
1717586700000|2024-06-05 11:25:00|10485.1|10482.1|10490.3|10487.3|10490.6|10487.6|10485.1|10482.1|0
1717587000000|2024-06-05 11:30:00|10490.2|10487.2|10493.9|10490.9|10496.3|10493.3|10490.1|10487.1|0
1717587300000|2024-06-05 11:35:00|10494|10491|10494.2|10491.2|10495|10492|10492.3|10489.3|0
1717587600000|2024-06-05 11:40:00|10494.3|10491.3|10492.4|10489.4|10496.1|10493.1|10492.1|10489.1|0
1717587900000|2024-06-05 11:45:00|10492.3|10489.3|10495.4|10492.4|10496.9|10493.9|10492.1|10489.1|0
1717588200000|2024-06-05 11:50:00|10495.3|10492.3|10492|10489|10497.5|10494.5|10491.9|10488.9|0
1717588500000|2024-06-05 11:55:00|10492.1|10489.1|10493.6|10490.6|10495|10492|10492.1|10489.1|0
1717588800000|2024-06-05 12:00:00|10493.9|10490.9|10491.3|10488.3|10494.5|10491.5|10490.8|10487.8|0
1717589100000|2024-06-05 12:05:00|10491.2|10488.2|10493.2|10490.2|10493.5|10490.5|10490.8|10487.8|0
1717589400000|2024-06-05 12:10:00|10493.3|10490.3|10493.6|10490.6|10493.6|10490.6|10490.7|10487.7|0
1717589700000|2024-06-05 12:15:00|10495.2|10492.2|10490.2|10487.2|10497|10494|10489.3|10486.3|0
1717590000000|2024-06-05 12:20:00|10490.3|10487.3|10489.4|10486.4|10492.1|10489.1|10489|10486|0
1717590300000|2024-06-05 12:25:00|10489.5|10486.5|10489.4|10486.4|10491.6|10488.6|10489.4|10486.4|0
1717590600000|2024-06-05 12:30:00|10489.2|10486.2|10484.5|10481.5|10490.4|10487.4|10482|10479|0
1717590900000|2024-06-05 12:35:00|10484.3|10481.3|10493|10490|10493.3|10490.3|10484.3|10481.3|0
1717591200000|2024-06-05 12:40:00|10492.9|10489.9|10496.1|10493.1|10496.4|10493.4|10492.9|10489.9|0
1717591500000|2024-06-05 12:45:00|10495.9|10492.9|10499.2|10496.2|10501.5|10498.5|10495.4|10492.4|0
1717591800000|2024-06-05 12:50:00|10499.3|10496.3|10501.9|10498.9|10503|10500|10498.7|10495.7|0
1717592100000|2024-06-05 12:55:00|10501.8|10498.8|10503.8|10500.8|10504.6|10501.6|10501.7|10498.7|0
1717592400000|2024-06-05 13:00:00|10503.9|10500.9|10503.2|10500.2|10507.5|10504.5|10501.3|10498.3|0
1717592700000|2024-06-05 13:05:00|10503|10500|10509.8|10506.8|10510|10507|10501.1|10498.1|0
1717593000000|2024-06-05 13:10:00|10509.9|10506.9|10511.7|10508.7|10513.5|10510.5|10507.4|10504.4|0
1717593300000|2024-06-05 13:15:00|10511.9|10508.9|10509.6|10506.6|10512.8|10509.8|10508.3|10505.3|0
1717593600000|2024-06-05 13:20:00|10509.5|10506.5|10511.3|10508.3|10511.7|10508.7|10508.2|10505.2|0
1717593900000|2024-06-05 13:25:00|10508.8|10505.8|10511.8|10508.8|10517.7|10514.7|10507.5|10504.5|0
1717594200000|2024-06-05 13:30:00|10509.6|10506.6|10471.9|10470.1|10510.2|10507.2|10469|10467.2|0
1717594500000|2024-06-05 13:35:00|10471.8|10470|10468.2|10466.4|10481.6|10479.8|10457|10455.2|0
1717594800000|2024-06-05 13:40:00|10466.8|10465|10490.4|10488.6|10494|10492.2|10465|10463.2|0
1717595100000|2024-06-05 13:45:00|10493.3|10491.5|10492.5|10490.7|10505.4|10503.6|10490.2|10488.4|0
1717595400000|2024-06-05 13:50:00|10491.8|10490|10497.6|10495.8|10506.1|10504.3|10477|10475.2|0
1717595700000|2024-06-05 13:55:00|10496.5|10494.7|10496.2|10494.4|10503|10501.2|10486.9|10485.1|0
1717596000000|2024-06-05 14:00:00|10497.1|10495.3|10487.7|10485.9|10497.2|10495.4|10469.5|10467.7|0
1717596300000|2024-06-05 14:05:00|10488|10486.2|10471.9|10470.1|10489.5|10487.7|10470.4|10468.6|0
1717596600000|2024-06-05 14:10:00|10470.9|10469.1|10485.3|10483.5|10490.1|10488.3|10470.9|10469.1|0
1717596900000|2024-06-05 14:15:00|10484.2|10482.4|10485.3|10483.5|10488.3|10486.5|10478.4|10476.6|0
1717597200000|2024-06-05 14:20:00|10484.8|10483|10507.3|10505.5|10509.8|10508|10484|10482.2|0
1717597500000|2024-06-05 14:25:00|10507.2|10505.4|10513.7|10511.9|10520.1|10518.3|10507.2|10505.4|0
1717597800000|2024-06-05 14:30:00|10514.7|10512.9|10527|10525.2|10528.1|10526.3|10514.1|10512.3|0
1717598100000|2024-06-05 14:35:00|10526.7|10524.9|10528.7|10526.9|10533.1|10531.3|10516.7|10514.9|0
1717598400000|2024-06-05 14:40:00|10528.6|10526.8|10522.3|10520.5|10530.3|10528.5|10517.1|10515.3|0
1717598700000|2024-06-05 14:45:00|10522.2|10520.4|10525.9|10524.1|10534.2|10532.4|10519.5|10517.7|0
1717599000000|2024-06-05 14:50:00|10526.4|10524.6|10525|10523.2|10526.7|10524.9|10520.4|10518.6|0
1717599300000|2024-06-05 14:55:00|10524.2|10522.4|10521.6|10519.8|10525.8|10524|10515.9|10514.1|0
1717599600000|2024-06-05 15:00:00|10522.3|10520.5|10531.2|10529.4|10531.6|10529.8|10520|10518.2|0
1717599900000|2024-06-05 15:05:00|10530.7|10528.9|10525.6|10523.8|10533|10531.2|10524.9|10523.1|0
1717600200000|2024-06-05 15:10:00|10525.7|10523.9|10546.7|10544.9|10547.8|10546|10525.6|10523.8|0
1717600500000|2024-06-05 15:15:00|10547.3|10545.5|10555.5|10553.7|10562.5|10560.7|10546.2|10544.4|0
1717600800000|2024-06-05 15:20:00|10556|10554.2|10560.3|10558.5|10566.3|10564.5|10550.1|10548.3|0
1717601100000|2024-06-05 15:25:00|10560.4|10558.6|10555.2|10553.4|10560.8|10559|10547.4|10545.6|0
1717601400000|2024-06-05 15:30:00|10555.5|10553.7|10564.2|10562.4|10565.3|10563.5|10555.5|10553.7|0
1717601700000|2024-06-05 15:35:00|10564.3|10562.5|10564.7|10562.9|10570.1|10568.3|10562.4|10560.6|0
1717602000000|2024-06-05 15:40:00|10564.5|10562.7|10574.9|10573.1|10575.5|10573.7|10564.4|10562.6|0
1717602300000|2024-06-05 15:45:00|10575.1|10573.3|10571.2|10569.4|10576.7|10574.9|10564.7|10562.9|0
1717602600000|2024-06-05 15:50:00|10571.5|10569.7|10564.4|10562.6|10572.5|10570.7|10560|10558.2|0
1717602900000|2024-06-05 15:55:00|10564.3|10562.5|10557.4|10555.6|10564.3|10562.5|10556.9|10555.1|0
1717603200000|2024-06-05 16:00:00|10556.7|10554.9|10558|10556.2|10558.1|10556.3|10547.9|10546.1|0
1717603500000|2024-06-05 16:05:00|10557.8|10556|10555.8|10554|10561.6|10559.8|10555|10553.2|0
1717603800000|2024-06-05 16:10:00|10556.1|10554.3|10554.3|10552.5|10561|10559.2|10554.1|10552.3|0
1717604100000|2024-06-05 16:15:00|10553.8|10552|10563.8|10562|10563.8|10562|10550.6|10548.8|0
1717604400000|2024-06-05 16:20:00|10563.9|10562.1|10566.7|10564.9|10570.8|10569|10562.4|10560.6|0
1717604700000|2024-06-05 16:25:00|10566.9|10565.1|10563.4|10561.6|10568.5|10566.7|10562.6|10560.8|0
1717605000000|2024-06-05 16:30:00|10563.6|10561.8|10566.1|10564.3|10566.9|10565.1|10559.1|10557.3|0
1717605300000|2024-06-05 16:35:00|10566.2|10564.4|10571.7|10569.9|10576|10574.2|10566.1|10564.3|0
1717605600000|2024-06-05 16:40:00|10571.9|10570.1|10570.8|10569|10572.8|10571|10567.8|10566|0
1717605900000|2024-06-05 16:45:00|10571.2|10569.4|10581.6|10579.8|10582.2|10580.4|10570.7|10568.9|0
1717606200000|2024-06-05 16:50:00|10581.7|10579.9|10593.6|10591.8|10594.2|10592.4|10581.7|10579.9|0
1717606500000|2024-06-05 16:55:00|10593.4|10591.6|10590.1|10588.3|10594.3|10592.5|10588.4|10586.6|0
1717606800000|2024-06-05 17:00:00|10590.2|10588.4|10599|10597.2|10600.2|10598.4|10587.6|10585.8|0
1717607100000|2024-06-05 17:05:00|10599.1|10597.3|10596.6|10594.8|10604.2|10602.4|10594.8|10593|0
1717607400000|2024-06-05 17:10:00|10597.7|10595.9|10599|10597.2|10604.1|10602.3|10597.7|10595.9|0
1717607700000|2024-06-05 17:15:00|10599.1|10597.3|10591.7|10589.9|10605.3|10603.5|10588.6|10586.8|0
1717608000000|2024-06-05 17:20:00|10590.7|10588.9|10583.6|10581.8|10591.6|10589.8|10577.6|10575.8|0
1717608300000|2024-06-05 17:25:00|10583.7|10581.9|10589.1|10587.3|10589.2|10587.4|10576.4|10574.6|0
1717608600000|2024-06-05 17:30:00|10589.6|10587.8|10599.8|10598|10599.8|10598|10589.2|10587.4|0
1717608900000|2024-06-05 17:35:00|10599.9|10598.1|10606.4|10604.6|10607|10605.2|10599.4|10597.6|0
1717609200000|2024-06-05 17:40:00|10606.5|10604.7|10600.7|10598.9|10609.7|10607.9|10593.5|10591.7|0
1717609500000|2024-06-05 17:45:00|10601.1|10599.3|10602.6|10600.8|10602.6|10600.8|10595.4|10593.6|0
1717609800000|2024-06-05 17:50:00|10602.8|10601|10603.2|10601.4|10604.9|10603.1|10598.5|10596.7|0
1717610100000|2024-06-05 17:55:00|10603.3|10601.5|10608.9|10607.1|10610.3|10608.5|10602.1|10600.3|0
1717610400000|2024-06-05 18:00:00|10608.7|10606.9|10607.1|10605.3|10610.3|10608.5|10602.7|10600.9|0
1717610700000|2024-06-05 18:05:00|10606.7|10604.9|10600.1|10598.3|10607.3|10605.5|10597.2|10595.4|0
1717611000000|2024-06-05 18:10:00|10600.3|10598.5|10593.9|10592.1|10604|10602.2|10593.6|10591.8|0
1717611300000|2024-06-05 18:15:00|10594.1|10592.3|10603.4|10601.6|10603.4|10601.6|10593.9|10592.1|0
1717611600000|2024-06-05 18:20:00|10603.7|10601.9|10603|10601.2|10604.5|10602.7|10598.8|10597|0
1717611900000|2024-06-05 18:25:00|10603.2|10601.4|10607.9|10606.1|10607.9|10606.1|10601.9|10600.1|0
1717612200000|2024-06-05 18:30:00|10607.6|10605.8|10610|10608.2|10615.1|10613.3|10605.6|10603.8|0
1717612500000|2024-06-05 18:35:00|10609.9|10608.1|10609.4|10607.6|10610.6|10608.8|10603.6|10601.8|0
1717612800000|2024-06-05 18:40:00|10609.5|10607.7|10611.6|10609.8|10612.1|10610.3|10608.2|10606.4|0
1717613100000|2024-06-05 18:45:00|10612.6|10610.8|10612.4|10610.6|10616.3|10614.5|10609.8|10608|0
1717613400000|2024-06-05 18:50:00|10612.3|10610.5|10621.5|10619.7|10621.6|10619.8|10612.2|10610.4|0
1717613700000|2024-06-05 18:55:00|10620.9|10619.1|10617.6|10615.8|10621.2|10619.4|10616|10614.2|0
1717614000000|2024-06-05 19:00:00|10616.6|10614.8|10620.5|10618.7|10621.7|10619.9|10612.8|10611|0
1717614300000|2024-06-05 19:05:00|10621|10619.2|10629.6|10627.8|10629.6|10627.8|10620.9|10619.1|0
1717614600000|2024-06-05 19:10:00|10629.8|10628|10635.9|10634.1|10636.4|10634.6|10628.7|10626.9|0
1717614900000|2024-06-05 19:15:00|10635.4|10633.6|10636.7|10634.9|10638.7|10636.9|10631.9|10630.1|0
1717615200000|2024-06-05 19:20:00|10637|10635.2|10635|10633.2|10638.4|10636.6|10633.4|10631.6|0
1717615500000|2024-06-05 19:25:00|10635.2|10633.4|10629.3|10627.5|10635.5|10633.7|10624.8|10623|0
1717615800000|2024-06-05 19:30:00|10627.5|10625.7|10634.5|10632.7|10634.9|10633.1|10624.5|10622.7|0
1717616100000|2024-06-05 19:35:00|10634.3|10632.5|10648.7|10646.9|10648.7|10646.9|10633.4|10631.6|0
1717616400000|2024-06-05 19:40:00|10648.6|10646.8|10640.7|10638.9|10649.1|10647.3|10636.8|10635|0
1717616700000|2024-06-05 19:45:00|10640.2|10638.4|10631.1|10629.3|10642.4|10640.6|10626.2|10624.4|0
1717617000000|2024-06-05 19:50:00|10629.6|10627.8|10651.6|10649.8|10652.6|10650.8|10625.8|10624|0
1717617300000|2024-06-05 19:55:00|10651.9|10650.1|10657.1|10655.3|10658.5|10656.7|10649|10647.2|0
1717617600000|2024-06-05 20:00:00|10657.7|10654.7|10645|10642|10658.7|10655.7|10640.1|10637.1|0
1717617900000|2024-06-05 20:05:00|10644.9|10641.9|10643.8|10640.8|10644.9|10641.9|10642.2|10639.2|0
1717618200000|2024-06-05 20:10:00|10643.9|10640.9|10648.9|10645.9|10648.9|10645.9|10643.9|10640.9|0
1717618500000|2024-06-05 20:15:00|10648.8|10645.8|10649.5|10646.5|10649.8|10646.8|10646.3|10643.3|0
1717618800000|2024-06-05 20:20:00|10649.8|10646.8|10653.8|10650.8|10654.8|10651.8|10649.8|10646.8|0
1717619100000|2024-06-05 20:25:00|10653.9|10650.9|10659.3|10656.3|10659.3|10656.3|10653.2|10650.2|0
1717619400000|2024-06-05 20:30:00|10659.4|10656.4|10658.2|10655.2|10661.4|10658.4|10656.3|10653.3|0
1717619700000|2024-06-05 20:35:00|10658.1|10655.1|10659.2|10656.2|10659.2|10656.2|10657.3|10654.3|0
1717620000000|2024-06-05 20:40:00|10659.3|10656.3|10660.9|10657.9|10661.1|10658.1|10658.3|10655.3|0
1717620300000|2024-06-05 20:45:00|10660.8|10657.8|10659.1|10656.1|10660.8|10657.8|10658.6|10655.6|0
1717620600000|2024-06-05 20:50:00|10659.2|10656.2|10655.8|10652.8|10659.5|10656.5|10655.8|10652.8|0
1717620900000|2024-06-05 20:55:00|10656|10653|10656.7|10653.7|10657.1|10654.1|10655.5|10652.5|0
1717621200000|2024-06-05 21:00:00|10656.9|10653.9|10657.8|10654.8|10658.5|10655.5|10656.8|10653.8|0
1717621500000|2024-06-05 21:05:00|10657.7|10654.7|10661.4|10658.4|10661.8|10658.8|10657.6|10654.6|0
1717621800000|2024-06-05 21:10:00|10661.3|10658.3|10661.7|10658.7|10662.5|10659.5|10660.1|10657.1|0
1717622100000|2024-06-05 21:15:00|10661.6|10658.6|10663.4|10660.4|10663.8|10660.8|10661.6|10658.6|0
1717622400000|2024-06-05 21:20:00|10663.2|10660.2|10660.7|10657.7|10663.2|10660.2|10660.2|10657.2|0
1717622700000|2024-06-05 21:25:00|10660.9|10657.9|10661.9|10658.9|10662.7|10659.7|10660.6|10657.6|0
1717623000000|2024-06-05 21:30:00|10661.8|10658.8|10660.5|10657.5|10662|10659|10660|10657|0
1717623300000|2024-06-05 21:35:00|10660.8|10657.8|10660.4|10657.4|10661.4|10658.4|10659.9|10656.9|0
1717623600000|2024-06-05 21:40:00|10660.3|10657.3|10660.3|10657.3|10660.5|10657.5|10659.5|10656.5|0
1717623900000|2024-06-05 21:45:00|10660.5|10657.5|10658.7|10655.7|10660.5|10657.5|10658.5|10655.5|0
1717624200000|2024-06-05 21:50:00|10658.8|10655.8|10659.9|10656.9|10659.9|10656.9|10658.3|10655.3|0
1717624500000|2024-06-05 21:55:00|10659.8|10656.8|10658.5|10655.5|10660|10657|10657.9|10654.9|0
1717624800000|2024-06-05 22:00:00|10658.3|10655.3|10659.4|10656.4|10659.7|10656.7|10658.1|10655.1|0
1717625100000|2024-06-05 22:05:00|10659.5|10656.5|10661|10658|10661.1|10658.1|10658.7|10655.7|0
1717625400000|2024-06-05 22:10:00|10661.1|10658.1|10661.3|10658.3|10661.8|10658.8|10660.4|10657.4|0
1717625700000|2024-06-05 22:15:00|10661.7|10658.7|10660.1|10657.1|10663.1|10660.1|10659.7|10656.7|0
1717626000000|2024-06-05 22:20:00|10661.4|10658.4|10662.3|10659.3|10663.4|10660.4|10661.4|10658.4|0
1717626300000|2024-06-05 22:25:00|10662.4|10659.4|10663.3|10660.3|10663.5|10660.5|10662.3|10659.3|0
1717626600000|2024-06-05 22:30:00|10663.4|10660.4|10663.8|10660.8|10664.1|10661.1|10663.1|10660.1|0
1717626900000|2024-06-05 22:35:00|10663.6|10660.6|10665.6|10662.6|10665.8|10662.8|10663.6|10660.6|0
1717627200000|2024-06-05 22:40:00|10665.5|10662.5|10668.5|10665.5|10668.6|10665.6|10665.1|10662.1|0
1717627500000|2024-06-05 22:45:00|10668.8|10665.8|10669.1|10666.1|10669.4|10666.4|10666.9|10663.9|0
1717627800000|2024-06-05 22:50:00|10669.3|10666.3|10668.6|10665.6|10669.3|10666.3|10667.8|10664.8|0
1717628100000|2024-06-05 22:55:00|10668.7|10665.7|10668.7|10665.7|10669.2|10666.2|10667.8|10664.8|0
1717628400000|2024-06-05 23:00:00|10668.8|10665.8|10670.2|10667.2|10670.2|10667.2|10668.7|10665.7|0
1717628700000|2024-06-05 23:05:00|10670.3|10667.3|10670.4|10667.4|10670.7|10667.7|10670|10667|0
1717629000000|2024-06-05 23:10:00|10670.3|10667.3|10669.7|10666.7|10670.6|10667.6|10669.4|10666.4|0
1717629300000|2024-06-05 23:15:00|10669.9|10666.9|10669.9|10666.9|10670.1|10667.1|10668.3|10665.3|0
1717629600000|2024-06-05 23:20:00|10669.6|10666.6|10669.8|10666.8|10670.4|10667.4|10669.5|10666.5|0
1717629900000|2024-06-05 23:25:00|10670|10667|10669.3|10666.3|10670|10667|10668.9|10665.9|0
1717630200000|2024-06-05 23:30:00|10669.4|10666.4|10669.4|10666.4|10669.9|10666.9|10668.6|10665.6|0
1717630500000|2024-06-05 23:35:00|10669.3|10666.3|10669.8|10666.8|10670|10667|10668.9|10665.9|0
1717630800000|2024-06-05 23:40:00|10669.9|10666.9|10669.9|10666.9|10670.3|10667.3|10669.3|10666.3|0
1717631100000|2024-06-05 23:45:00|10670|10667|10669.6|10666.6|10670.5|10667.5|10669|10666|0
1717631400000|2024-06-05 23:50:00|10669.7|10666.7|10667.7|10664.7|10669.8|10666.8|10667.4|10664.4|0
1717631700000|2024-06-05 23:55:00|10667.5|10664.5|10668.9|10663.9|10669|10665.2|10666.9|10663.9|0
1717632000000|2024-06-06 00:00:00|10668.7|10663.7|10666|10661|10668.8|10663.8|10665.3|10660.3|0
1717632300000|2024-06-06 00:05:00|10666.3|10661.3|10665.3|10660.3|10667.4|10662.4|10665|10660|0
1717632600000|2024-06-06 00:10:00|10665.2|10660.2|10661.1|10656.1|10666.7|10661.7|10661|10656|0
1717632900000|2024-06-06 00:15:00|10660.9|10655.9|10658.9|10653.9|10663.8|10658.8|10657.7|10652.7|0
1717633200000|2024-06-06 00:20:00|10658.8|10653.8|10664.5|10659.5|10664.9|10659.9|10657.8|10652.8|0
1717633500000|2024-06-06 00:25:00|10664.2|10659.2|10662.1|10657.1|10664.2|10659.2|10661.8|10656.8|0
1717633800000|2024-06-06 00:30:00|10662.2|10657.2|10659.8|10654.8|10663.8|10658.8|10659.8|10654.8|0
1717634100000|2024-06-06 00:35:00|10659.9|10654.9|10657|10652|10660.5|10655.5|10656|10651|0
1717634400000|2024-06-06 00:40:00|10656.9|10651.9|10663.6|10658.6|10663.9|10658.9|10656.9|10651.9|0
1717634700000|2024-06-06 00:45:00|10663.5|10658.5|10666.7|10661.7|10666.9|10661.9|10663.2|10658.2|0
1717635000000|2024-06-06 00:50:00|10666.8|10661.8|10663.5|10658.5|10667.6|10662.6|10663.4|10658.4|0
1717635300000|2024-06-06 00:55:00|10663.6|10658.6|10665|10660|10665.7|10660.7|10663.4|10658.4|0
1717635600000|2024-06-06 01:00:00|10665.4|10660.4|10662.8|10657.8|10666.1|10661.1|10661.5|10656.5|0
1717635900000|2024-06-06 01:05:00|10662.9|10657.9|10661.3|10656.3|10664.4|10659.4|10659.9|10654.9|0
1717636200000|2024-06-06 01:10:00|10661.4|10656.4|10661.4|10656.4|10662.4|10657.4|10658.2|10653.2|0
1717636500000|2024-06-06 01:15:00|10661.5|10656.5|10666.2|10661.2|10667.8|10662.8|10661|10656|0
1717636800000|2024-06-06 01:20:00|10666.3|10661.3|10665|10660|10667|10662|10664.1|10659.1|0
1717637100000|2024-06-06 01:25:00|10664.9|10659.9|10666.4|10661.4|10667.1|10662.1|10663.9|10658.9|0
1717637400000|2024-06-06 01:30:00|10666.1|10661.1|10668.5|10663.5|10668.9|10663.9|10666.1|10661.1|0
1717637700000|2024-06-06 01:35:00|10668.8|10663.8|10667.6|10662.6|10669.1|10664.1|10666.6|10661.6|0
1717638000000|2024-06-06 01:40:00|10667.7|10662.7|10669.4|10664.4|10669.8|10664.8|10665.2|10660.2|0
1717638300000|2024-06-06 01:45:00|10669.3|10664.3|10672.2|10667.2|10672.5|10667.5|10668.9|10663.9|0
1717638600000|2024-06-06 01:50:00|10672.3|10667.3|10674.9|10669.9|10675.2|10670.2|10672.2|10667.2|0
1717638900000|2024-06-06 01:55:00|10675|10670|10671.1|10666.1|10676.1|10671.1|10670.2|10665.2|0
1717639200000|2024-06-06 02:00:00|10671|10666|10672.2|10667.2|10672.8|10667.8|10669|10664|0
1717639500000|2024-06-06 02:05:00|10671.8|10666.8|10669|10664|10672|10667|10668|10663|0
1717639800000|2024-06-06 02:10:00|10669.1|10664.1|10671|10666|10671.5|10666.5|10669.1|10664.1|0
1717640100000|2024-06-06 02:15:00|10670.9|10665.9|10672.5|10667.5|10673.5|10668.5|10670.8|10665.8|0
1717640400000|2024-06-06 02:20:00|10672.4|10667.4|10672.9|10667.9|10675|10670|10672.2|10667.2|0
1717640700000|2024-06-06 02:25:00|10672.8|10667.8|10671.1|10666.1|10673.3|10668.3|10669.8|10664.8|0
1717641000000|2024-06-06 02:30:00|10671.2|10666.2|10670.8|10665.8|10671.9|10666.9|10669.9|10664.9|0
1717641300000|2024-06-06 02:35:00|10670.9|10665.9|10672.2|10667.2|10672.7|10667.7|10670.1|10665.1|0
1717641600000|2024-06-06 02:40:00|10672.1|10667.1|10671.2|10666.2|10672.3|10667.3|10669.8|10664.8|0
1717641900000|2024-06-06 02:45:00|10671.4|10666.4|10670.2|10665.2|10672.3|10667.3|10670.1|10665.1|0
1717642200000|2024-06-06 02:50:00|10670.1|10665.1|10670.9|10665.9|10671.3|10666.3|10669.7|10664.7|0
1717642500000|2024-06-06 02:55:00|10671.1|10666.1|10670.1|10665.1|10671.6|10666.6|10669.1|10664.1|0
1717642800000|2024-06-06 03:00:00|10669.9|10664.9|10672.7|10667.7|10673.5|10668.5|10669.2|10664.2|0
1717643100000|2024-06-06 03:05:00|10672.6|10667.6|10672.6|10667.6|10673|10668|10671.3|10666.3|0
1717643400000|2024-06-06 03:10:00|10672.8|10667.8|10673.9|10668.9|10674.2|10669.2|10672.5|10667.5|0
1717643700000|2024-06-06 03:15:00|10673.8|10668.8|10674.5|10669.5|10676.2|10671.2|10673.6|10668.6|0
1717644000000|2024-06-06 03:20:00|10674.6|10669.6|10674.3|10669.3|10676|10671|10674.1|10669.1|0
1717644300000|2024-06-06 03:25:00|10674.4|10669.4|10676.1|10671.1|10677.7|10672.7|10674.2|10669.2|0
1717644600000|2024-06-06 03:30:00|10676.3|10671.3|10676.8|10671.8|10677.5|10672.5|10675.8|10670.8|0
1717644900000|2024-06-06 03:35:00|10676.9|10671.9|10677.4|10672.4|10677.7|10672.7|10676.5|10671.5|0
1717645200000|2024-06-06 03:40:00|10677.3|10672.3|10673.3|10668.3|10677.6|10672.6|10671.7|10666.7|0
1717645500000|2024-06-06 03:45:00|10673.4|10668.4|10675.5|10670.5|10675.8|10670.8|10673|10668|0
1717645800000|2024-06-06 03:50:00|10675.4|10670.4|10673.7|10668.7|10675.5|10670.5|10673.6|10668.6|0
1717646100000|2024-06-06 03:55:00|10673.6|10668.6|10671.6|10666.6|10673.8|10668.8|10671.2|10666.2|0
1717646400000|2024-06-06 04:00:00|10671.5|10666.5|10670.6|10665.6|10672.1|10667.1|10670.4|10665.4|0
1717646700000|2024-06-06 04:05:00|10670.8|10665.8|10669.8|10664.8|10670.8|10665.8|10668.7|10663.7|0
1717647000000|2024-06-06 04:10:00|10669.7|10664.7|10668.9|10663.9|10670.4|10665.4|10668.3|10663.3|0
1717647300000|2024-06-06 04:15:00|10669|10664|10669.8|10664.8|10670.6|10665.6|10668.6|10663.6|0
1717647600000|2024-06-06 04:20:00|10669.9|10664.9|10667.7|10662.7|10670.3|10665.3|10667.3|10662.3|0
1717647900000|2024-06-06 04:25:00|10667.6|10662.6|10670|10665|10670.3|10665.3|10667.2|10662.2|0
1717648200000|2024-06-06 04:30:00|10669.9|10664.9|10669.4|10664.4|10670.6|10665.6|10669|10664|0
1717648500000|2024-06-06 04:35:00|10669.2|10664.2|10670.8|10665.8|10671.7|10666.7|10669|10664|0
1717648800000|2024-06-06 04:40:00|10670.7|10665.7|10671.1|10666.1|10671.3|10666.3|10669.6|10664.6|0
1717649100000|2024-06-06 04:45:00|10671|10666|10671.7|10666.7|10671.9|10666.9|10669.4|10664.4|0
1717649400000|2024-06-06 04:50:00|10671.6|10666.6|10671.6|10666.6|10671.6|10666.6|10670.8|10665.8|0
1717649700000|2024-06-06 04:55:00|10671.5|10666.5|10671.4|10666.4|10671.6|10666.6|10670.8|10665.8|0
1717650000000|2024-06-06 05:00:00|10671.3|10666.3|10667.7|10662.7|10671.5|10666.5|10667.5|10662.5|0
1717650300000|2024-06-06 05:05:00|10667.6|10662.6|10668.7|10663.7|10669.6|10664.6|10667.5|10662.5|0
1717650600000|2024-06-06 05:10:00|10668.8|10663.8|10669.1|10664.1|10670.7|10665.7|10668.2|10663.2|0
1717650900000|2024-06-06 05:15:00|10668.9|10663.9|10667.5|10662.5|10669|10664|10667|10662|0
1717651200000|2024-06-06 05:20:00|10667.4|10662.4|10663.8|10658.8|10667.5|10662.5|10663.8|10658.8|0
1717651500000|2024-06-06 05:25:00|10664.1|10659.1|10664.6|10659.6|10665.5|10660.5|10662.6|10657.6|0
1717651800000|2024-06-06 05:30:00|10664.5|10659.5|10666.1|10661.1|10666.5|10661.5|10663|10658|0
1717652100000|2024-06-06 05:35:00|10666|10661|10662.9|10657.9|10666.5|10661.5|10662.6|10657.6|0
1717652400000|2024-06-06 05:40:00|10663|10658|10664.1|10659.1|10664.4|10659.4|10662.1|10657.1|0
1717652700000|2024-06-06 05:45:00|10664|10659|10665.1|10660.1|10665.4|10660.4|10664|10659|0
1717653000000|2024-06-06 05:50:00|10664.8|10659.8|10662.6|10657.6|10664.8|10659.8|10661.3|10656.3|0
1717653300000|2024-06-06 05:55:00|10662.7|10657.7|10663.5|10658.5|10664.7|10659.7|10662.1|10657.1|0
1717653600000|2024-06-06 06:00:00|10662.9|10657.9|10659.4|10654.4|10665|10660|10659.1|10654.1|0
1717653900000|2024-06-06 06:05:00|10659.1|10654.1|10660.7|10655.7|10662.2|10657.2|10658.7|10653.7|0
1717654200000|2024-06-06 06:10:00|10660.5|10655.5|10661.9|10656.9|10662.9|10657.9|10660.5|10655.5|0
1717654500000|2024-06-06 06:15:00|10661.8|10656.8|10658.2|10653.2|10661.9|10656.9|10657.4|10652.4|0
1717654800000|2024-06-06 06:20:00|10658.1|10653.1|10660.2|10655.2|10660.9|10655.9|10657.8|10652.8|0
1717655100000|2024-06-06 06:25:00|10659.9|10654.9|10661.2|10656.2|10661.5|10656.5|10659.1|10654.1|0
1717655400000|2024-06-06 06:30:00|10661.7|10656.7|10659.9|10654.9|10661.7|10656.7|10658|10653|0
1717655700000|2024-06-06 06:35:00|10659.8|10654.8|10657.7|10652.7|10661.1|10656.1|10657.4|10652.4|0
1717656000000|2024-06-06 06:40:00|10657.8|10652.8|10661.6|10656.6|10661.8|10656.8|10657.1|10652.1|0
1717656300000|2024-06-06 06:45:00|10661.5|10656.5|10666.6|10661.6|10666.7|10661.7|10661.1|10656.1|0
1717656600000|2024-06-06 06:50:00|10666.5|10661.5|10666.5|10661.5|10666.6|10661.6|10665.2|10660.2|0
1717656900000|2024-06-06 06:55:00|10666.6|10661.6|10666.5|10661.5|10666.9|10661.9|10664.4|10659.4|0
1717657200000|2024-06-06 07:00:00|10666.8|10661.8|10665.5|10660.5|10668.2|10663.2|10664.9|10659.9|0
1717657500000|2024-06-06 07:05:00|10665.4|10660.4|10665.3|10660.3|10665.7|10660.7|10660.8|10655.8|0
1717657800000|2024-06-06 07:10:00|10665.5|10660.5|10670.2|10665.2|10671.3|10666.3|10665|10660|0
1717658100000|2024-06-06 07:15:00|10670|10665|10674.6|10669.6|10674.9|10669.9|10669.3|10664.3|0
1717658400000|2024-06-06 07:20:00|10674.4|10669.4|10669.4|10664.4|10674.8|10669.8|10667|10662|0
1717658700000|2024-06-06 07:25:00|10669.7|10664.7|10670.6|10665.6|10670.6|10665.6|10667.9|10662.9|0
1717659000000|2024-06-06 07:30:00|10670.5|10665.5|10665.7|10660.7|10671.3|10666.3|10664.8|10659.8|0
1717659300000|2024-06-06 07:35:00|10665.6|10660.6|10669.1|10664.1|10669.4|10664.4|10665.3|10660.3|0
1717659600000|2024-06-06 07:40:00|10669|10664|10667.4|10662.4|10669.6|10664.6|10665.4|10660.4|0
1717659900000|2024-06-06 07:45:00|10667.2|10662.2|10668.6|10663.6|10671|10666|10666|10661|0
1717660200000|2024-06-06 07:50:00|10668.8|10663.8|10667.9|10662.9|10670.2|10665.2|10666.9|10661.9|0
1717660500000|2024-06-06 07:55:00|10667.8|10662.8|10671|10666|10671.6|10666.6|10666.7|10661.7|0
1717660800000|2024-06-06 08:00:00|10671.2|10666.2|10682|10679|10683.9|10680.9|10670.5|10665.5|0
1717661100000|2024-06-06 08:05:00|10682.1|10679.1|10680.3|10677.3|10682.4|10679.4|10674.1|10671.1|0
1717661400000|2024-06-06 08:10:00|10680|10677|10675.2|10672.2|10680.7|10677.7|10671.6|10668.6|0
1717661700000|2024-06-06 08:15:00|10675.4|10672.4|10685.2|10682.2|10686|10683|10675|10672|0
1717662000000|2024-06-06 08:20:00|10685.4|10682.4|10686.1|10683.1|10686.9|10683.9|10683.6|10680.6|0
1717662300000|2024-06-06 08:25:00|10686|10683|10686.1|10683.1|10689.4|10686.4|10685.2|10682.2|0
1717662600000|2024-06-06 08:30:00|10687.2|10684.2|10687|10684|10687.7|10684.7|10683.9|10680.9|0
1717662900000|2024-06-06 08:35:00|10686.9|10683.9|10681.7|10678.7|10688|10685|10681.7|10678.7|0
1717663200000|2024-06-06 08:40:00|10681.3|10678.3|10679|10676|10684.3|10681.3|10678.9|10675.9|0
1717663500000|2024-06-06 08:45:00|10678.5|10675.5|10678.4|10675.4|10681.1|10678.1|10675.8|10672.8|0
1717663800000|2024-06-06 08:50:00|10678.3|10675.3|10675|10672|10678.3|10675.3|10669.5|10666.5|0
1717664100000|2024-06-06 08:55:00|10673.7|10670.7|10672|10669|10675.1|10672.1|10670.9|10667.9|0
1717664400000|2024-06-06 09:00:00|10671.9|10668.9|10671.6|10668.6|10674.1|10671.1|10670.4|10667.4|0
1717664700000|2024-06-06 09:05:00|10671.7|10668.7|10673|10670|10674.6|10671.6|10671.4|10668.4|0
1717665000000|2024-06-06 09:10:00|10672.8|10669.8|10671.8|10668.8|10674.3|10671.3|10670.4|10667.4|0
1717665300000|2024-06-06 09:15:00|10670.5|10667.5|10668.8|10665.8|10672|10669|10668.7|10665.7|0
1717665600000|2024-06-06 09:20:00|10667.8|10664.8|10669|10666|10671.1|10668.1|10667.2|10664.2|0
1717665900000|2024-06-06 09:25:00|10668|10665|10665.2|10662.2|10669|10666|10665.2|10662.2|0
1717666200000|2024-06-06 09:30:00|10665.8|10662.8|10662.9|10659.9|10667.3|10664.3|10662.8|10659.8|0
1717666500000|2024-06-06 09:35:00|10664.4|10661.4|10662.1|10659.1|10665.7|10662.7|10661.1|10658.1|0
1717666800000|2024-06-06 09:40:00|10661.7|10658.7|10659.4|10656.4|10664.2|10661.2|10659.3|10656.3|0
1717667100000|2024-06-06 09:45:00|10659.2|10656.2|10657.7|10654.7|10660|10657|10654.6|10651.6|0
1717667400000|2024-06-06 09:50:00|10658.5|10655.5|10661.5|10658.5|10663.3|10660.3|10657.3|10654.3|0
1717667700000|2024-06-06 09:55:00|10661.6|10658.6|10657.9|10654.9|10662.1|10659.1|10655.3|10652.3|0
1717668000000|2024-06-06 10:00:00|10657.5|10654.5|10663.3|10660.3|10663.3|10660.3|10657.5|10654.5|0
1717668300000|2024-06-06 10:05:00|10663.2|10660.2|10665.3|10662.3|10666.4|10663.4|10663.2|10660.2|0
1717668600000|2024-06-06 10:10:00|10665.1|10662.1|10664.3|10661.3|10667.7|10664.7|10663.6|10660.6|0
1717668900000|2024-06-06 10:15:00|10664.5|10661.5|10666.4|10663.4|10667.7|10664.7|10664.5|10661.5|0
1717669200000|2024-06-06 10:20:00|10666.3|10663.3|10664.8|10661.8|10667.7|10664.7|10664.2|10661.2|0
1717669500000|2024-06-06 10:25:00|10664.9|10661.9|10666.6|10663.6|10666.6|10663.6|10662.9|10659.9|0
1717669800000|2024-06-06 10:30:00|10666.5|10663.5|10667.2|10664.2|10667.7|10664.7|10666.1|10663.1|0
1717670100000|2024-06-06 10:35:00|10667|10664|10667.7|10664.7|10668.5|10665.5|10665.8|10662.8|0
1717670400000|2024-06-06 10:40:00|10667.1|10664.1|10665.6|10662.6|10668.7|10665.7|10665.4|10662.4|0
1717670700000|2024-06-06 10:45:00|10665.7|10662.7|10665.6|10662.6|10667|10664|10663.2|10660.2|0
1717671000000|2024-06-06 10:50:00|10665.7|10662.7|10668|10665|10668|10665|10664.6|10661.6|0
1717671300000|2024-06-06 10:55:00|10667.7|10664.7|10666.1|10663.1|10668.2|10665.2|10665.8|10662.8|0
1717671600000|2024-06-06 11:00:00|10667|10664|10673.6|10670.6|10674|10671|10663.6|10660.6|0
1717671900000|2024-06-06 11:05:00|10674|10671|10669.8|10666.8|10674.3|10671.3|10669.8|10666.8|0
1717672200000|2024-06-06 11:10:00|10668.7|10665.7|10670.3|10667.3|10672.4|10669.4|10667.8|10664.8|0
1717672500000|2024-06-06 11:15:00|10670.6|10667.6|10669.3|10666.3|10670.9|10667.9|10667.6|10664.6|0
1717672800000|2024-06-06 11:20:00|10669.6|10666.6|10673.5|10670.5|10673.6|10670.6|10669.1|10666.1|0
1717673100000|2024-06-06 11:25:00|10673.7|10670.7|10677.1|10674.1|10677.5|10674.5|10673.1|10670.1|0
1717673400000|2024-06-06 11:30:00|10677|10674|10675.6|10672.6|10677.9|10674.9|10674.6|10671.6|0
1717673700000|2024-06-06 11:35:00|10675.5|10672.5|10675.5|10672.5|10677.3|10674.3|10675|10672|0
1717674000000|2024-06-06 11:40:00|10675.4|10672.4|10675.6|10672.6|10676.9|10673.9|10674.4|10671.4|0
1717674300000|2024-06-06 11:45:00|10675.4|10672.4|10674.7|10671.7|10677.4|10674.4|10672.8|10669.8|0
1717674600000|2024-06-06 11:50:00|10674.8|10671.8|10675.5|10672.5|10676.2|10673.2|10674.1|10671.1|0
1717674900000|2024-06-06 11:55:00|10675.6|10672.6|10674.4|10671.4|10676.1|10673.1|10673.6|10670.6|0
1717675200000|2024-06-06 12:00:00|10674.5|10671.5|10679.4|10676.4|10679.4|10676.4|10673.4|10670.4|0
1717675500000|2024-06-06 12:05:00|10679.5|10676.5|10680.9|10677.9|10681.9|10678.9|10678|10675|0
1717675800000|2024-06-06 12:10:00|10681|10678|10681.6|10678.6|10681.9|10678.9|10680|10677|0
1717676100000|2024-06-06 12:15:00|10681.4|10678.4|10684|10681|10686.2|10683.2|10681.1|10678.1|0
1717676400000|2024-06-06 12:20:00|10684.2|10681.2|10676.9|10673.9|10684.4|10681.4|10676.7|10673.7|0
1717676700000|2024-06-06 12:25:00|10677.1|10674.1|10671|10668|10677.2|10674.2|10670.4|10667.4|0
1717677000000|2024-06-06 12:30:00|10675.1|10672.1|10665.9|10662.9|10676|10673|10665.2|10662.2|0
1717677300000|2024-06-06 12:35:00|10666|10663|10654.3|10651.3|10666|10663|10654.3|10651.3|0
1717677600000|2024-06-06 12:40:00|10654.1|10651.1|10662.5|10659.5|10662.7|10659.7|10649.7|10646.7|0
1717677900000|2024-06-06 12:45:00|10662|10659|10656.4|10653.4|10662.4|10659.4|10655.8|10652.8|0
1717678200000|2024-06-06 12:50:00|10656.2|10653.2|10666.4|10663.4|10666.9|10663.9|10656.1|10653.1|0
1717678500000|2024-06-06 12:55:00|10666.8|10663.8|10666.7|10663.7|10668.9|10665.9|10666.3|10663.3|0
1717678800000|2024-06-06 13:00:00|10666.8|10663.8|10664.7|10661.7|10668.9|10665.9|10663.8|10660.8|0
1717679100000|2024-06-06 13:05:00|10664.6|10661.6|10664.9|10661.9|10667.8|10664.8|10662.4|10659.4|0
1717679400000|2024-06-06 13:10:00|10665.1|10662.1|10666.5|10663.5|10666.5|10663.5|10663|10660|0
1717679700000|2024-06-06 13:15:00|10666.6|10663.6|10664.7|10661.7|10667.6|10664.6|10662.9|10659.9|0
1717680000000|2024-06-06 13:20:00|10664.5|10661.5|10673.2|10670.2|10673.2|10670.2|10663.9|10660.9|0
1717680300000|2024-06-06 13:25:00|10675.3|10672.3|10668.3|10665.3|10678.5|10675.5|10665.8|10662.8|0
1717680600000|2024-06-06 13:30:00|10666.9|10663.9|10699.7|10697.9|10707.2|10705.4|10666|10663.6|0
1717680900000|2024-06-06 13:35:00|10697.6|10695.8|10714.5|10712.7|10714.5|10712.7|10690.2|10688.4|0
1717681200000|2024-06-06 13:40:00|10715.7|10713.9|10694.2|10692.4|10718.4|10716.6|10689.3|10687.5|0
1717681500000|2024-06-06 13:45:00|10694.6|10692.8|10648.1|10646.3|10694.6|10692.8|10643.6|10641.8|0
1717681800000|2024-06-06 13:50:00|10647.9|10646.1|10634.4|10632.6|10667.6|10665.8|10630.7|10628.9|0
1717682100000|2024-06-06 13:55:00|10634.5|10632.7|10605.8|10604|10637.1|10635.3|10604.7|10602.9|0
1717682400000|2024-06-06 14:00:00|10603.5|10601.7|10636.2|10634.4|10648|10646.2|10602.1|10600.3|0
1717682700000|2024-06-06 14:05:00|10635.6|10633.8|10630.6|10628.8|10653.2|10651.4|10630.6|10628.8|0
1717683000000|2024-06-06 14:10:00|10630.5|10628.7|10641.8|10640|10656|10654.2|10630.5|10628.7|0
1717683300000|2024-06-06 14:15:00|10641.1|10639.3|10637.2|10635.4|10642.2|10640.4|10618.8|10617|0
1717683600000|2024-06-06 14:20:00|10637.4|10635.6|10649|10647.2|10650.1|10648.3|10622.3|10620.5|0
1717683900000|2024-06-06 14:25:00|10648.5|10646.7|10648.7|10646.9|10650.3|10648.5|10633.9|10632.1|0
1717684200000|2024-06-06 14:30:00|10648.5|10646.7|10648.9|10647.1|10654.9|10653.1|10642|10640.2|0
1717684500000|2024-06-06 14:35:00|10648.4|10646.6|10663.2|10661.4|10670.8|10669|10646.9|10645.1|0
1717684800000|2024-06-06 14:40:00|10663.6|10661.8|10668.2|10666.4|10669|10667.2|10658.6|10656.8|0
1717685100000|2024-06-06 14:45:00|10668.9|10667.1|10658.2|10656.4|10669.6|10667.8|10657.2|10655.4|0
1717685400000|2024-06-06 14:50:00|10658|10656.2|10657.1|10655.3|10659.7|10657.9|10640.1|10638.3|0
1717685700000|2024-06-06 14:55:00|10657|10655.2|10650.3|10648.5|10662.8|10661|10650.3|10648.5|0
1717686000000|2024-06-06 15:00:00|10648|10646.2|10659.3|10657.5|10663.1|10661.3|10640.3|10638.5|0
1717686300000|2024-06-06 15:05:00|10660.1|10658.3|10656.5|10654.7|10663.1|10661.3|10655.6|10653.8|0
1717686600000|2024-06-06 15:10:00|10657|10655.2|10648.9|10647.1|10657.6|10655.8|10647.2|10645.4|0
1717686900000|2024-06-06 15:15:00|10648.5|10646.7|10647.4|10645.6|10655.3|10653.5|10643.3|10641.5|0
1717687200000|2024-06-06 15:20:00|10647.5|10645.7|10631.6|10629.8|10648|10646.2|10631.4|10629.6|0
1717687500000|2024-06-06 15:25:00|10632|10630.2|10634|10632.2|10639.3|10637.5|10631.8|10630|0
1717687800000|2024-06-06 15:30:00|10632.4|10630.6|10634.6|10632.8|10634.9|10633.1|10623.5|10621.7|0
1717688100000|2024-06-06 15:35:00|10635.1|10633.3|10631.6|10629.8|10638.9|10637.1|10630.3|10628.5|0
1717688400000|2024-06-06 15:40:00|10631.4|10629.6|10629.6|10627.8|10634.6|10632.8|10627.5|10625.7|0
1717688700000|2024-06-06 15:45:00|10629.9|10628.1|10629.4|10627.6|10636.6|10634.8|10626.2|10624.4|0
1717689000000|2024-06-06 15:50:00|10629.5|10627.7|10634.4|10632.6|10639.5|10637.7|10629.5|10627.7|0
1717689300000|2024-06-06 15:55:00|10634.5|10632.7|10631.9|10630.1|10636|10634.2|10629.3|10627.5|0
1717689600000|2024-06-06 16:00:00|10632.3|10630.5|10640.4|10638.6|10640.5|10638.7|10630.1|10628.3|0
1717689900000|2024-06-06 16:05:00|10639.9|10638.1|10646.6|10644.8|10646.6|10644.8|10637.7|10635.9|0
1717690200000|2024-06-06 16:10:00|10646.1|10644.3|10641.8|10640|10647.2|10645.4|10640.8|10639|0
1717690500000|2024-06-06 16:15:00|10642.2|10640.4|10635.6|10633.8|10642.8|10641|10620.4|10618.6|0
1717690800000|2024-06-06 16:20:00|10636.2|10634.4|10637.3|10635.5|10641.6|10639.8|10633.8|10632|0
1717691100000|2024-06-06 16:25:00|10637.2|10635.4|10632|10630.2|10641.1|10639.3|10626.1|10624.3|0
1717691400000|2024-06-06 16:30:00|10632.5|10630.7|10628.2|10626.4|10634.6|10632.8|10623.7|10621.9|0
1717691700000|2024-06-06 16:35:00|10627.9|10626.1|10627.3|10625.5|10631|10629.2|10620.8|10619|0
1717692000000|2024-06-06 16:40:00|10626.4|10624.6|10628.2|10626.4|10630.6|10628.8|10621.5|10619.7|0
1717692300000|2024-06-06 16:45:00|10627.9|10626.1|10638.7|10636.9|10642.5|10640.7|10627.8|10626|0
1717692600000|2024-06-06 16:50:00|10639.2|10637.4|10641.4|10639.6|10645.5|10643.7|10636.9|10635.1|0
1717692900000|2024-06-06 16:55:00|10641.5|10639.7|10644.6|10642.8|10647.6|10645.8|10638|10636.2|0
1717693200000|2024-06-06 17:00:00|10644.5|10642.7|10661.1|10659.3|10661.9|10660.1|10638.2|10636.4|0
1717693500000|2024-06-06 17:05:00|10661.7|10659.9|10655.5|10653.7|10663.3|10661.5|10650.2|10648.4|0
1717693800000|2024-06-06 17:10:00|10655.6|10653.8|10657|10655.2|10660.4|10658.6|10655.6|10653.8|0
1717694100000|2024-06-06 17:15:00|10657.3|10655.5|10664.2|10662.4|10665.3|10663.5|10655.4|10653.6|0
1717694400000|2024-06-06 17:20:00|10664.1|10662.3|10673.7|10671.9|10674.4|10672.6|10661.7|10659.9|0
1717694700000|2024-06-06 17:25:00|10673.9|10672.1|10669.1|10667.3|10675.4|10673.6|10665.8|10664|0
1717695000000|2024-06-06 17:30:00|10670.1|10668.3|10671.4|10669.6|10676.4|10674.6|10669.9|10668.1|0
1717695300000|2024-06-06 17:35:00|10671.9|10670.1|10679.5|10677.7|10682.3|10680.5|10671.7|10669.9|0
1717695600000|2024-06-06 17:40:00|10679.6|10677.8|10675.4|10673.6|10680.4|10678.6|10671.1|10669.3|0
1717695900000|2024-06-06 17:45:00|10675.2|10673.4|10664.9|10663.1|10677.3|10675.5|10662.3|10660.5|0
1717696200000|2024-06-06 17:50:00|10665|10663.2|10680.5|10678.7|10680.6|10678.8|10664.3|10662.5|0
1717696500000|2024-06-06 17:55:00|10680.6|10678.8|10673.6|10671.8|10681|10679.2|10672.5|10670.7|0
1717696800000|2024-06-06 18:00:00|10672.8|10671|10662|10660.2|10675.9|10674.1|10662|10660.2|0
1717697100000|2024-06-06 18:05:00|10658.6|10656.8|10642.6|10640.8|10658.6|10656.8|10641.1|10639.3|0
1717697400000|2024-06-06 18:10:00|10641.8|10640|10650.6|10648.8|10652.5|10650.7|10636.8|10635|0
1717697700000|2024-06-06 18:15:00|10649.4|10647.6|10658|10656.2|10662.3|10660.5|10644.8|10643|0
1717698000000|2024-06-06 18:20:00|10658.4|10656.6|10654.4|10652.6|10659.9|10658.1|10652.4|10650.6|0
1717698300000|2024-06-06 18:25:00|10654.3|10652.5|10654.3|10652.5|10655.9|10654.1|10648.4|10646.6|0
1717698600000|2024-06-06 18:30:00|10654.1|10652.3|10655.6|10653.8|10657.2|10655.4|10646.8|10645|0
1717698900000|2024-06-06 18:35:00|10655.7|10653.9|10652.2|10650.4|10657.6|10655.8|10645.9|10644.1|0
1717699200000|2024-06-06 18:40:00|10651.9|10650.1|10656.5|10654.7|10661.1|10659.3|10651.9|10650.1|0
1717699500000|2024-06-06 18:45:00|10656.9|10655.1|10659.1|10657.3|10663.3|10661.5|10656.9|10655.1|0
1717699800000|2024-06-06 18:50:00|10659.3|10657.5|10664|10662.2|10666.9|10665.1|10657.1|10655.3|0
1717700100000|2024-06-06 18:55:00|10664.1|10662.3|10658.9|10657.1|10664.3|10662.5|10656.9|10655.1|0
1717700400000|2024-06-06 19:00:00|10657.2|10655.4|10655.5|10653.7|10661.7|10659.9|10653.5|10651.7|0
1717700700000|2024-06-06 19:05:00|10655.3|10653.5|10655.7|10653.9|10658.2|10656.4|10652|10650.2|0
1717701000000|2024-06-06 19:10:00|10655.6|10653.8|10643.1|10641.3|10657.3|10655.5|10641.6|10639.8|0
1717701300000|2024-06-06 19:15:00|10643.3|10641.5|10646.9|10645.1|10647.5|10645.7|10641.6|10639.8|0
1717701600000|2024-06-06 19:20:00|10646.3|10644.5|10642.2|10640.4|10649.3|10647.5|10637.7|10635.9|0
1717701900000|2024-06-06 19:25:00|10642.3|10640.5|10651.7|10649.9|10653.6|10651.8|10636.5|10634.7|0
1717702200000|2024-06-06 19:30:00|10651.5|10649.7|10648.2|10646.4|10653.1|10651.3|10647.5|10645.7|0
1717702500000|2024-06-06 19:35:00|10647.7|10645.9|10650.2|10648.4|10653.8|10652|10641.9|10640.1|0
1717702800000|2024-06-06 19:40:00|10648.5|10646.7|10637.4|10635.6|10648.7|10646.9|10634.1|10632.3|0
1717703100000|2024-06-06 19:45:00|10637.3|10635.5|10658.3|10656.5|10660.8|10659|10636.9|10635.1|0
1717703400000|2024-06-06 19:50:00|10663|10661.2|10652|10650.2|10664.7|10662.9|10650.6|10648.8|0
1717703700000|2024-06-06 19:55:00|10654.9|10653.1|10654.4|10652.6|10656.1|10654.3|10646.2|10644.4|0
1717704000000|2024-06-06 20:00:00|10655|10652|10657.1|10654.1|10657.3|10654.3|10648|10645|0
1717704300000|2024-06-06 20:05:00|10656.1|10653.1|10656.7|10653.7|10657.9|10654.9|10655.7|10652.7|0
1717704600000|2024-06-06 20:10:00|10656.8|10653.8|10654.8|10651.8|10656.8|10653.8|10654.6|10651.6|0
1717704900000|2024-06-06 20:15:00|10654.9|10651.9|10653.7|10650.7|10655.1|10652.1|10653.2|10650.2|0
1717705200000|2024-06-06 20:20:00|10653.6|10650.6|10652.9|10649.9|10653.7|10650.7|10652.6|10649.6|0
1717705500000|2024-06-06 20:25:00|10653|10650|10652.9|10649.9|10653.4|10650.4|10651.6|10648.6|0
1717705800000|2024-06-06 20:30:00|10653.1|10650.1|10651.7|10648.7|10653.4|10650.4|10651.7|10648.7|0
1717706100000|2024-06-06 20:35:00|10652|10649|10649.5|10646.5|10652.1|10649.1|10649.1|10646.1|0
1717706400000|2024-06-06 20:40:00|10649.6|10646.6|10647.5|10644.5|10649.9|10646.9|10647.3|10644.3|0
1717706700000|2024-06-06 20:45:00|10647|10644|10648.7|10645.7|10649.9|10646.9|10647|10644|0
1717707000000|2024-06-06 20:50:00|10648.6|10645.6|10647.4|10644.4|10648.8|10645.8|10646.7|10643.7|0
1717707300000|2024-06-06 20:55:00|10647.2|10644.2|10648.5|10645.5|10648.7|10645.7|10647.2|10644.2|0
1717707600000|2024-06-06 21:00:00|10648.3|10645.3|10647.4|10644.4|10648.7|10645.7|10647.2|10644.2|0
1717707900000|2024-06-06 21:05:00|10647.3|10644.3|10643.9|10640.9|10647.3|10644.3|10643.9|10640.9|0
1717708200000|2024-06-06 21:10:00|10644.3|10641.3|10643.5|10640.5|10644.8|10641.8|10643.4|10640.4|0
1717708500000|2024-06-06 21:15:00|10643.2|10640.2|10640|10637|10643.8|10640.8|10639.9|10636.9|0
1717708800000|2024-06-06 21:20:00|10639.8|10636.8|10640.7|10637.7|10641.5|10638.5|10639.2|10636.2|0
1717709100000|2024-06-06 21:25:00|10640.8|10637.8|10641.1|10638.1|10642.5|10639.5|10640.6|10637.6|0
1717709400000|2024-06-06 21:30:00|10641.2|10638.2|10642.2|10639.2|10642.4|10639.4|10640.6|10637.6|0
1717709700000|2024-06-06 21:35:00|10642.1|10639.1|10642.5|10639.5|10642.6|10639.6|10641.7|10638.7|0
1717710000000|2024-06-06 21:40:00|10642.4|10639.4|10642.3|10639.3|10642.8|10639.8|10641.8|10638.8|0
1717710300000|2024-06-06 21:45:00|10642.4|10639.4|10643.9|10640.9|10645.5|10642.5|10642.3|10639.3|0
1717710600000|2024-06-06 21:50:00|10643.8|10640.8|10642.3|10639.3|10643.8|10640.8|10641.8|10638.8|0
1717710900000|2024-06-06 21:55:00|10642.5|10639.5|10639.1|10636.1|10642.6|10639.6|10638.7|10635.7|0
1717711200000|2024-06-06 22:00:00|10638.9|10635.9|10642.7|10639.7|10643.5|10640.5|10638.9|10635.9|0
1717711500000|2024-06-06 22:05:00|10642.6|10639.6|10641.5|10638.5|10643.9|10640.9|10641.3|10638.3|0
1717711800000|2024-06-06 22:10:00|10641.9|10638.9|10644|10641|10644.4|10641.4|10641.9|10638.9|0
1717712100000|2024-06-06 22:15:00|10644.1|10641.1|10644.7|10641.7|10645.2|10642.2|10643.8|10640.8|0
1717712400000|2024-06-06 22:20:00|10644.5|10641.5|10644.7|10641.7|10645|10642|10643.8|10640.8|0
1717712700000|2024-06-06 22:25:00|10644.6|10641.6|10646.8|10643.8|10646.8|10643.8|10644.6|10641.6|0
1717713000000|2024-06-06 22:30:00|10646.7|10643.7|10645.5|10642.5|10646.8|10643.8|10645.2|10642.2|0
1717713300000|2024-06-06 22:35:00|10645.4|10642.4|10650.6|10647.6|10651|10648|10644.7|10641.7|0
1717713600000|2024-06-06 22:40:00|10650.5|10647.5|10650.1|10647.1|10651.3|10648.3|10650|10647|0
1717713900000|2024-06-06 22:45:00|10649.9|10646.9|10649|10646|10649.9|10646.9|10647.7|10644.7|0
1717714200000|2024-06-06 22:50:00|10649.1|10646.1|10648.8|10645.8|10649.8|10646.8|10648.4|10645.4|0
1717714500000|2024-06-06 22:55:00|10649.2|10646.2|10649.6|10646.6|10649.7|10646.7|10648.6|10645.6|0
1717714800000|2024-06-06 23:00:00|10649.7|10646.7|10650.4|10647.4|10650.4|10647.4|10649.3|10646.3|0
1717715100000|2024-06-06 23:05:00|10650.5|10647.5|10651|10648|10651.1|10648.1|10650.2|10647.2|0
1717715400000|2024-06-06 23:10:00|10650.9|10647.9|10647.7|10644.7|10651|10648|10646.2|10643.2|0
1717715700000|2024-06-06 23:15:00|10647.6|10644.6|10648.4|10645.4|10648.5|10645.5|10647|10644|0
1717716000000|2024-06-06 23:20:00|10648.3|10645.3|10647.5|10644.5|10649.2|10646.2|10647.5|10644.5|0
1717716300000|2024-06-06 23:25:00|10647.6|10644.6|10648.9|10645.9|10649|10646|10645.9|10642.9|0
1717716600000|2024-06-06 23:30:00|10649.2|10646.2|10647.9|10644.9|10649.5|10646.5|10647.8|10644.8|0
1717716900000|2024-06-06 23:35:00|10648|10645|10647.8|10644.8|10648.8|10645.8|10647|10644|0
1717717200000|2024-06-06 23:40:00|10647.7|10644.7|10648.2|10645.2|10649.7|10646.7|10647.3|10644.3|0
1717717500000|2024-06-06 23:45:00|10648.3|10645.3|10650.8|10647.8|10651.1|10648.1|10648.3|10645.3|0
1717717800000|2024-06-06 23:50:00|10650.6|10647.6|10648.6|10645.6|10651|10648|10648.1|10645.1|0
1717718100000|2024-06-06 23:55:00|10648.4|10645.4|10649.7|10644.7|10649.7|10646.2|10647.7|10644.5|0
1717718400000|2024-06-07 00:00:00|10649.5|10644.5|10650.8|10645.8|10651.4|10646.4|10648.9|10643.9|0
1717718700000|2024-06-07 00:05:00|10650.9|10645.9|10646.9|10641.9|10650.9|10645.9|10645.4|10640.4|0
1717719000000|2024-06-07 00:10:00|10647|10642|10647.5|10642.5|10648.1|10643.1|10646.4|10641.4|0
1717719300000|2024-06-07 00:15:00|10647.4|10642.4|10647.9|10642.9|10648.1|10643.1|10645.8|10640.8|0
1717719600000|2024-06-07 00:20:00|10648|10643|10648.6|10643.6|10648.8|10643.8|10647.3|10642.3|0
1717719900000|2024-06-07 00:25:00|10648.4|10643.4|10647.7|10642.7|10648.7|10643.7|10646.5|10641.5|0
1717720200000|2024-06-07 00:30:00|10647.8|10642.8|10647.6|10642.6|10648.1|10643.1|10646.9|10641.9|0
1717720500000|2024-06-07 00:35:00|10647.7|10642.7|10650|10645|10650.3|10645.3|10647.3|10642.3|0
1717720800000|2024-06-07 00:40:00|10649.9|10644.9|10651.5|10646.5|10652.2|10647.2|10649.3|10644.3|0
1717721100000|2024-06-07 00:45:00|10651.4|10646.4|10652.2|10647.2|10653|10648|10650.6|10645.6|0
1717721400000|2024-06-07 00:50:00|10652.4|10647.4|10652.1|10647.1|10652.5|10647.5|10651.2|10646.2|0
1717721700000|2024-06-07 00:55:00|10652|10647|10651.5|10646.5|10652.1|10647.1|10650.9|10645.9|0
1717722000000|2024-06-07 01:00:00|10651.7|10646.7|10652|10647|10653.1|10648.1|10651.5|10646.5|0
1717722300000|2024-06-07 01:05:00|10651.9|10646.9|10651.6|10646.6|10652.8|10647.8|10650.9|10645.9|0
1717722600000|2024-06-07 01:10:00|10651.7|10646.7|10651.7|10646.7|10652.1|10647.1|10651.2|10646.2|0
1717722900000|2024-06-07 01:15:00|10651.6|10646.6|10651.1|10646.1|10652.1|10647.1|10651|10646|0
1717723200000|2024-06-07 01:20:00|10651|10646|10649.9|10644.9|10651|10646|10648.9|10643.9|0
1717723500000|2024-06-07 01:25:00|10649.8|10644.8|10652.5|10647.5|10652.8|10647.8|10649.3|10644.3|0
1717723800000|2024-06-07 01:30:00|10652.4|10647.4|10654.7|10649.7|10655.4|10650.4|10652|10647|0
1717724100000|2024-06-07 01:35:00|10654.6|10649.6|10653.4|10648.4|10654.7|10649.7|10653.3|10648.3|0
1717724400000|2024-06-07 01:40:00|10653.5|10648.5|10654.6|10649.6|10655.1|10650.1|10653|10648|0
1717724700000|2024-06-07 01:45:00|10654.5|10649.5|10654.5|10649.5|10656|10651|10653.2|10648.2|0
1717725000000|2024-06-07 01:50:00|10654.6|10649.6|10655.2|10650.2|10655.8|10650.8|10654.4|10649.4|0
1717725300000|2024-06-07 01:55:00|10655.3|10650.3|10653.5|10648.5|10655.3|10650.3|10653.2|10648.2|0
1717725600000|2024-06-07 02:00:00|10653.6|10648.6|10653.4|10648.4|10653.6|10648.6|10651.7|10646.7|0
1717725900000|2024-06-07 02:05:00|10653.3|10648.3|10652.5|10647.5|10653.8|10648.8|10652.1|10647.1|0
1717726200000|2024-06-07 02:10:00|10652.6|10647.6|10654.7|10649.7|10654.8|10649.8|10652.4|10647.4|0
1717726500000|2024-06-07 02:15:00|10654.5|10649.5|10654.5|10649.5|10655.3|10650.3|10653.9|10648.9|0
1717726800000|2024-06-07 02:20:00|10654.7|10649.7|10655.3|10650.3|10655.5|10650.5|10654.5|10649.5|0
1717727100000|2024-06-07 02:25:00|10655.4|10650.4|10656|10651|10656.5|10651.5|10654.8|10649.8|0
1717727400000|2024-06-07 02:30:00|10655.8|10650.8|10654|10649|10656.7|10651.7|10654|10649|0
1717727700000|2024-06-07 02:35:00|10654.1|10649.1|10653.8|10648.8|10654.3|10649.3|10653.1|10648.1|0
1717728000000|2024-06-07 02:40:00|10653.7|10648.7|10654.8|10649.8|10655|10650|10653.3|10648.3|0
1717728300000|2024-06-07 02:45:00|10654.7|10649.7|10655.8|10650.8|10656.2|10651.2|10654.3|10649.3|0
1717728600000|2024-06-07 02:50:00|10655.7|10650.7|10656.6|10651.6|10656.9|10651.9|10655.6|10650.6|0
1717728900000|2024-06-07 02:55:00|10656.5|10651.5|10656.3|10651.3|10656.7|10651.7|10655.9|10650.9|0
1717729200000|2024-06-07 03:00:00|10656.4|10651.4|10655.3|10650.3|10657.3|10652.3|10655|10650|0
1717729500000|2024-06-07 03:05:00|10655.2|10650.2|10655.5|10650.5|10656.4|10651.4|10655.1|10650.1|0
1717729800000|2024-06-07 03:10:00|10655.4|10650.4|10653.6|10648.6|10655.5|10650.5|10653.5|10648.5|0
1717730100000|2024-06-07 03:15:00|10653.7|10648.7|10654.4|10649.4|10654.5|10649.5|10653.3|10648.3|0
1717730400000|2024-06-07 03:20:00|10654.5|10649.5|10653.6|10648.6|10654.7|10649.7|10652.8|10647.8|0
1717730700000|2024-06-07 03:25:00|10653.7|10648.7|10653.1|10648.1|10653.8|10648.8|10652.8|10647.8|0
1717731000000|2024-06-07 03:30:00|10653|10648|10653.6|10648.6|10654.7|10649.7|10652.9|10647.9|0
1717731300000|2024-06-07 03:35:00|10653.7|10648.7|10654.4|10649.4|10655.2|10650.2|10653.5|10648.5|0
1717731600000|2024-06-07 03:40:00|10654.5|10649.5|10653|10648|10654.5|10649.5|10652.1|10647.1|0
1717731900000|2024-06-07 03:45:00|10653.2|10648.2|10653.5|10648.5|10654.1|10649.1|10653|10648|0
1717732200000|2024-06-07 03:50:00|10653.4|10648.4|10653.1|10648.1|10654.4|10649.4|10653.1|10648.1|0
1717732500000|2024-06-07 03:55:00|10653.3|10648.3|10653.6|10648.6|10653.8|10648.8|10652.7|10647.7|0
1717732800000|2024-06-07 04:00:00|10653.7|10648.7|10655.3|10650.3|10655.3|10650.3|10653.6|10648.6|0
1717733100000|2024-06-07 04:05:00|10655.2|10650.2|10655.8|10650.8|10656.2|10651.2|10654.6|10649.6|0
1717733400000|2024-06-07 04:10:00|10655.9|10650.9|10657|10652|10657|10652|10655.3|10650.3|0
1717733700000|2024-06-07 04:15:00|10656.9|10651.9|10656.6|10651.6|10657|10652|10656.3|10651.3|0
1717734000000|2024-06-07 04:20:00|10656.5|10651.5|10656.3|10651.3|10657.3|10652.3|10656.1|10651.1|0
1717734300000|2024-06-07 04:25:00|10656.2|10651.2|10660|10655|10660.1|10655.1|10656.1|10651.1|0
1717734600000|2024-06-07 04:30:00|10660.1|10655.1|10655.6|10650.6|10660.8|10655.8|10655.3|10650.3|0
1717734900000|2024-06-07 04:35:00|10655.5|10650.5|10656.4|10651.4|10656.7|10651.7|10654.7|10649.7|0
1717735200000|2024-06-07 04:40:00|10656.3|10651.3|10655.9|10650.9|10656.8|10651.8|10655.8|10650.8|0
1717735500000|2024-06-07 04:45:00|10656|10651|10657.3|10652.3|10657.5|10652.5|10655.8|10650.8|0
1717735800000|2024-06-07 04:50:00|10657.1|10652.1|10658.6|10653.6|10658.9|10653.9|10657|10652|0
1717736100000|2024-06-07 04:55:00|10658.7|10653.7|10658.4|10653.4|10659.4|10654.4|10657.8|10652.8|0
1717736400000|2024-06-07 05:00:00|10658.3|10653.3|10658.9|10653.9|10659.7|10654.7|10657.8|10652.8|0
1717736700000|2024-06-07 05:05:00|10659.1|10654.1|10659.2|10654.2|10659.4|10654.4|10658.6|10653.6|0
1717737000000|2024-06-07 05:10:00|10659.3|10654.3|10658.3|10653.3|10660|10655|10658|10653|0
1717737300000|2024-06-07 05:15:00|10658.2|10653.2|10657.8|10652.8|10658.4|10653.4|10657.5|10652.5|0
1717737600000|2024-06-07 05:20:00|10657.7|10652.7|10659.1|10654.1|10659.3|10654.3|10657.6|10652.6|0
1717737900000|2024-06-07 05:25:00|10659|10654|10659|10654|10660.6|10655.6|10658.6|10653.6|0
1717738200000|2024-06-07 05:30:00|10659.1|10654.1|10662.3|10657.3|10662.7|10657.7|10658.4|10653.4|0
1717738500000|2024-06-07 05:35:00|10662.2|10657.2|10662.5|10657.5|10664.4|10659.4|10662.1|10657.1|0
1717738800000|2024-06-07 05:40:00|10662.4|10657.4|10662.8|10657.8|10663.3|10658.3|10661.5|10656.5|0
1717739100000|2024-06-07 05:45:00|10662.6|10657.6|10661.6|10656.6|10662.9|10657.9|10661.3|10656.3|0
1717739400000|2024-06-07 05:50:00|10661.4|10656.4|10660.9|10655.9|10661.4|10656.4|10660.5|10655.5|0
1717739700000|2024-06-07 05:55:00|10661|10656|10660.2|10655.2|10662.4|10657.4|10660|10655|0
1717740000000|2024-06-07 06:00:00|10660.1|10655.1|10659.8|10654.8|10660.1|10655.1|10657.4|10652.4|0
1717740300000|2024-06-07 06:05:00|10659.9|10654.9|10658.6|10653.6|10660.5|10655.5|10658.1|10653.1|0
1717740600000|2024-06-07 06:10:00|10658.5|10653.5|10656.9|10651.9|10658.5|10653.5|10655.4|10650.4|0
1717740900000|2024-06-07 06:15:00|10656.8|10651.8|10656.3|10651.3|10658.1|10653.1|10656.2|10651.2|0
1717741200000|2024-06-07 06:20:00|10656.4|10651.4|10659.2|10654.2|10659.3|10654.3|10656.4|10651.4|0
1717741500000|2024-06-07 06:25:00|10659.3|10654.3|10662.1|10657.1|10662.5|10657.5|10658.4|10653.4|0
1717741800000|2024-06-07 06:30:00|10662|10657|10661.8|10656.8|10662.6|10657.6|10660.8|10655.8|0
1717742100000|2024-06-07 06:35:00|10661.4|10656.4|10663.8|10658.8|10664.5|10659.5|10661.3|10656.3|0
1717742400000|2024-06-07 06:40:00|10663.7|10658.7|10663.1|10658.1|10664.1|10659.1|10662.3|10657.3|0
1717742700000|2024-06-07 06:45:00|10663|10658|10663.7|10658.7|10663.8|10658.8|10661.8|10656.8|0
1717743000000|2024-06-07 06:50:00|10663.8|10658.8|10665.5|10660.5|10666.4|10661.4|10663.6|10658.6|0
1717743300000|2024-06-07 06:55:00|10665.9|10660.9|10660.8|10655.8|10665.9|10660.9|10660.6|10655.6|0
1717743600000|2024-06-07 07:00:00|10660.7|10655.7|10664.5|10659.5|10667.8|10662.8|10660.7|10655.7|0
1717743900000|2024-06-07 07:05:00|10664.8|10659.8|10661.5|10656.5|10665.1|10660.1|10660.5|10655.5|0
1717744200000|2024-06-07 07:10:00|10661.7|10656.7|10662.3|10657.3|10663.6|10658.6|10661.2|10656.2|0
1717744500000|2024-06-07 07:15:00|10662.1|10657.1|10660|10655|10662.3|10657.3|10658.3|10653.3|0
1717744800000|2024-06-07 07:20:00|10659.9|10654.9|10658|10653|10660|10655|10657.5|10652.5|0
1717745100000|2024-06-07 07:25:00|10657.9|10652.9|10656.6|10651.6|10658.1|10653.1|10655.1|10650.1|0
1717745400000|2024-06-07 07:30:00|10656.7|10651.7|10657.7|10652.7|10658.7|10653.7|10656|10651|0
1717745700000|2024-06-07 07:35:00|10657.5|10652.5|10654|10649|10657.6|10652.6|10652.2|10647.2|0
1717746000000|2024-06-07 07:40:00|10654.1|10649.1|10657|10652|10657.5|10652.5|10653.2|10648.2|0
1717746300000|2024-06-07 07:45:00|10656.7|10651.7|10654.6|10649.6|10657.7|10652.7|10653.3|10648.3|0
1717746600000|2024-06-07 07:50:00|10654.7|10649.7|10653.7|10648.7|10655.5|10650.5|10652|10647|0
1717746900000|2024-06-07 07:55:00|10653.4|10648.4|10656.3|10651.3|10656.4|10651.4|10652.2|10647.2|0
1717747200000|2024-06-07 08:00:00|10656.2|10651.2|10665.5|10662.5|10666.4|10663.4|10655|10650|0
1717747500000|2024-06-07 08:05:00|10665.4|10662.4|10668.6|10665.6|10669.8|10666.8|10663.1|10660.1|0
1717747800000|2024-06-07 08:10:00|10668.3|10665.3|10675.5|10672.5|10676|10673|10666.6|10663.6|0
1717748100000|2024-06-07 08:15:00|10676|10673|10671.2|10668.2|10676.7|10673.7|10670.9|10667.9|0
1717748400000|2024-06-07 08:20:00|10671.1|10668.1|10669.4|10666.4|10672.9|10669.9|10669.3|10666.3|0
1717748700000|2024-06-07 08:25:00|10669.5|10666.5|10675.9|10672.9|10677.2|10674.2|10668.5|10665.5|0
1717749000000|2024-06-07 08:30:00|10675.7|10672.7|10677.6|10674.6|10677.6|10674.6|10674.2|10671.2|0
1717749300000|2024-06-07 08:35:00|10677.5|10674.5|10677.5|10674.5|10678|10675|10673.4|10670.4|0
1717749600000|2024-06-07 08:40:00|10677.4|10674.4|10677.3|10674.3|10678.3|10675.3|10677.2|10674.2|0
1717749900000|2024-06-07 08:45:00|10677.4|10674.4|10673.4|10670.4|10677.8|10674.8|10673.4|10670.4|0
1717750200000|2024-06-07 08:50:00|10673.1|10670.1|10670.1|10667.1|10675.5|10672.5|10668.3|10665.3|0
1717750500000|2024-06-07 08:55:00|10670.2|10667.2|10670.6|10667.6|10671.8|10668.8|10668.6|10665.6|0
1717750800000|2024-06-07 09:00:00|10670.9|10667.9|10669.9|10666.9|10675|10672|10669.9|10666.9|0
1717751100000|2024-06-07 09:05:00|10669.6|10666.6|10660.3|10657.3|10673|10670|10659.4|10656.4|0
1717751400000|2024-06-07 09:10:00|10661.6|10658.6|10664.7|10661.7|10664.7|10661.7|10660|10657|0
1717751700000|2024-06-07 09:15:00|10664.3|10661.3|10661.3|10658.3|10664.3|10661.3|10659.6|10656.6|0
1717752000000|2024-06-07 09:20:00|10661.4|10658.4|10664.6|10661.6|10668.3|10665.3|10661|10658|0
1717752300000|2024-06-07 09:25:00|10664.9|10661.9|10667.2|10664.2|10667.6|10664.6|10664.7|10661.7|0
1717752600000|2024-06-07 09:30:00|10667.4|10664.4|10668.1|10665.1|10668.9|10665.9|10665.5|10662.5|0
1717752900000|2024-06-07 09:35:00|10667.8|10664.8|10669.3|10666.3|10673.2|10670.2|10667.7|10664.7|0
1717753200000|2024-06-07 09:40:00|10669.2|10666.2|10668.3|10665.3|10669.8|10666.8|10667.3|10664.3|0
1717753500000|2024-06-07 09:45:00|10667.2|10664.2|10669.4|10666.4|10670|10667|10667|10664|0
1717753800000|2024-06-07 09:50:00|10669.3|10666.3|10668.6|10665.6|10670.5|10667.5|10667.3|10664.3|0
1717754100000|2024-06-07 09:55:00|10668.5|10665.5|10668.7|10665.7|10669.4|10666.4|10668.1|10665.1|0
1717754400000|2024-06-07 10:00:00|10668.8|10665.8|10669.9|10666.9|10670.4|10667.4|10668.4|10665.4|0
1717754700000|2024-06-07 10:05:00|10670.2|10667.2|10669|10666|10674|10671|10667.8|10664.8|0
1717755000000|2024-06-07 10:10:00|10668.9|10665.9|10667.5|10664.5|10673.2|10670.2|10666.4|10663.4|0
1717755300000|2024-06-07 10:15:00|10666.9|10663.9|10666.2|10663.2|10668|10665|10664.8|10661.8|0
1717755600000|2024-06-07 10:20:00|10666.9|10663.9|10668.2|10665.2|10669.5|10666.5|10665.8|10662.8|0
1717755900000|2024-06-07 10:25:00|10668.9|10665.9|10667.4|10664.4|10669|10666|10665.9|10662.9|0
1717756200000|2024-06-07 10:30:00|10667.3|10664.3|10672.8|10669.8|10672.8|10669.8|10667.3|10664.3|0
1717756500000|2024-06-07 10:35:00|10669.7|10666.7|10670.6|10667.6|10675|10672|10669.4|10666.4|0
1717756800000|2024-06-07 10:40:00|10671|10668|10673.9|10670.9|10673.9|10670.9|10668.6|10665.6|0
1717757100000|2024-06-07 10:45:00|10673.6|10670.6|10666.4|10663.4|10673.9|10670.9|10666.2|10663.2|0
1717757400000|2024-06-07 10:50:00|10667.1|10664.1|10665.4|10662.4|10672.1|10669.1|10665.4|10662.4|0
1717757700000|2024-06-07 10:55:00|10665.6|10662.6|10662.3|10659.3|10665.8|10662.8|10662.1|10659.1|0
1717758000000|2024-06-07 11:00:00|10667.4|10664.4|10657.8|10654.8|10667.4|10664.4|10657.1|10654.1|0
1717758300000|2024-06-07 11:05:00|10657.9|10654.9|10658.7|10655.7|10660.8|10657.8|10657.8|10654.8|0
1717758600000|2024-06-07 11:10:00|10658.6|10655.6|10656.7|10653.7|10659.8|10656.8|10656.3|10653.3|0
1717758900000|2024-06-07 11:15:00|10656.6|10653.6|10659.1|10656.1|10659.7|10656.7|10656.6|10653.6|0
1717759200000|2024-06-07 11:20:00|10659|10656|10656.6|10653.6|10659.9|10656.9|10656.6|10653.6|0
1717759500000|2024-06-07 11:25:00|10656.7|10653.7|10654.4|10651.4|10656.8|10653.8|10651|10648|0
1717759800000|2024-06-07 11:30:00|10653.9|10650.9|10658.3|10655.3|10660.2|10657.2|10653.1|10650.1|0
1717760100000|2024-06-07 11:35:00|10658|10655|10659.4|10656.4|10659.5|10656.5|10656.1|10653.1|0
1717760400000|2024-06-07 11:40:00|10659.8|10656.8|10668.7|10665.7|10669.6|10666.6|10659.3|10656.3|0
1717760700000|2024-06-07 11:45:00|10669.1|10666.1|10670.1|10667.1|10670.6|10667.6|10667.4|10664.4|0
1717761000000|2024-06-07 11:50:00|10670.3|10667.3|10668.8|10665.8|10670.9|10667.9|10668.4|10665.4|0
1717761300000|2024-06-07 11:55:00|10668.7|10665.7|10668.6|10665.6|10669.4|10666.4|10666.6|10663.6|0
1717761600000|2024-06-07 12:00:00|10668.8|10665.8|10673.4|10670.4|10674.4|10671.4|10668.8|10665.8|0
1717761900000|2024-06-07 12:05:00|10673.3|10670.3|10674.5|10671.5|10676|10673|10671.4|10668.4|0
1717762200000|2024-06-07 12:10:00|10674.7|10671.7|10677.1|10674.1|10677.4|10674.4|10673.7|10670.7|0
1717762500000|2024-06-07 12:15:00|10677.2|10674.2|10676.5|10673.5|10677.5|10674.5|10673.9|10670.9|0
1717762800000|2024-06-07 12:20:00|10676.4|10673.4|10673.6|10670.6|10676.5|10673.5|10673.2|10670.2|0
1717763100000|2024-06-07 12:25:00|10673.4|10670.4|10671.5|10668.5|10673.7|10670.7|10670.9|10667.9|0
1717763400000|2024-06-07 12:30:00|10671.6|10668.6|10633.5|10630.5|10675.6|10672.6|10624.2|10621.2|0
1717763700000|2024-06-07 12:35:00|10633|10630|10624.8|10621.8|10637|10634|10619.7|10616.7|0
1717764000000|2024-06-07 12:40:00|10623.2|10620.2|10583.6|10580.6|10623.2|10620.2|10571.9|10568.9|0
1717764300000|2024-06-07 12:45:00|10583.4|10580.4|10606.6|10603.6|10606.7|10603.7|10572.8|10569.8|0
1717764600000|2024-06-07 12:50:00|10607|10604|10604.9|10601.9|10619.3|10616.3|10604.9|10601.9|0
1717764900000|2024-06-07 12:55:00|10605.1|10602.1|10602.2|10599.2|10606.5|10603.5|10596.7|10593.7|0
1717765200000|2024-06-07 13:00:00|10602.1|10599.1|10605|10602|10606.4|10603.4|10592.9|10589.9|0
1717765500000|2024-06-07 13:05:00|10605.1|10602.1|10624.9|10621.9|10633.7|10630.7|10605.1|10602.1|0
1717765800000|2024-06-07 13:10:00|10625.4|10622.4|10619.4|10616.4|10626.4|10623.4|10619.4|10616.4|0
1717766100000|2024-06-07 13:15:00|10619.5|10616.5|10634.5|10631.5|10635.6|10632.6|10618.9|10615.9|0
1717766400000|2024-06-07 13:20:00|10634.4|10631.4|10630.1|10627.1|10636.2|10633.2|10627.3|10624.3|0
1717766700000|2024-06-07 13:25:00|10628.3|10625.3|10643.9|10640.9|10648.3|10645.3|10626|10623|0
1717767000000|2024-06-07 13:30:00|10640.1|10637.1|10611.8|10610|10640.1|10637.1|10609.2|10607.4|0
1717767300000|2024-06-07 13:35:00|10612.6|10610.8|10610.8|10609|10637.2|10635.4|10608.9|10607.1|0
1717767600000|2024-06-07 13:40:00|10611.5|10609.7|10631.4|10629.6|10634.3|10632.5|10602.8|10601|0
1717767900000|2024-06-07 13:45:00|10632|10630.2|10630.9|10629.1|10640.7|10638.9|10617.4|10615.6|0
1717768200000|2024-06-07 13:50:00|10631.1|10629.3|10647.8|10646|10653.7|10651.9|10630.3|10628.5|0
1717768500000|2024-06-07 13:55:00|10647.4|10645.6|10627.5|10625.7|10647.8|10646|10618.2|10616.4|0
1717768800000|2024-06-07 14:00:00|10628.1|10626.3|10628.3|10626.5|10638.2|10636.4|10620.4|10618.6|0
1717769100000|2024-06-07 14:05:00|10628|10626.2|10630.5|10628.7|10634.7|10632.9|10623.6|10621.8|0
1717769400000|2024-06-07 14:10:00|10629.9|10628.1|10627.8|10626|10633.9|10632.1|10620.9|10619.1|0
1717769700000|2024-06-07 14:15:00|10628.1|10626.3|10642.3|10640.5|10643|10641.2|10618.8|10617|0
1717770000000|2024-06-07 14:20:00|10642|10640.2|10629|10627.2|10642|10640.2|10622.8|10621|0
1717770300000|2024-06-07 14:25:00|10628.8|10627|10633.7|10631.9|10637|10635.2|10626.2|10624.4|0
1717770600000|2024-06-07 14:30:00|10633.4|10631.6|10643.5|10641.7|10643.5|10641.7|10629.7|10627.9|0
1717770900000|2024-06-07 14:35:00|10643.8|10642|10655|10653.2|10657.1|10655.3|10642.4|10640.6|0
1717771200000|2024-06-07 14:40:00|10655.1|10653.3|10666.7|10664.9|10667.9|10666.1|10655.1|10653.3|0
1717771500000|2024-06-07 14:45:00|10667.4|10665.6|10677.5|10675.7|10681.4|10679.6|10664.9|10663.1|0
1717771800000|2024-06-07 14:50:00|10677.4|10675.6|10672.3|10670.5|10677.4|10675.6|10666.5|10664.7|0
1717772100000|2024-06-07 14:55:00|10672.5|10670.7|10659.4|10657.6|10673.3|10671.5|10654.5|10652.7|0
1717772400000|2024-06-07 15:00:00|10659.7|10657.9|10644.6|10642.8|10659.7|10657.9|10643.6|10641.8|0
1717772700000|2024-06-07 15:05:00|10644.4|10642.6|10632.2|10630.4|10646.8|10645|10626.1|10624.3|0
1717773000000|2024-06-07 15:10:00|10632.1|10630.3|10633.3|10631.5|10633.3|10631.5|10622.1|10620.3|0
1717773300000|2024-06-07 15:15:00|10633|10631.2|10626.9|10625.1|10635.4|10633.6|10622.7|10620.9|0
1717773600000|2024-06-07 15:20:00|10627|10625.2|10643.8|10642|10643.8|10642|10625.7|10623.9|0
1717773900000|2024-06-07 15:25:00|10644.4|10642.6|10649.3|10647.5|10649.3|10647.5|10640.1|10638.3|0
1717774200000|2024-06-07 15:30:00|10649.5|10647.7|10663.2|10661.4|10664.8|10663|10649.2|10647.4|0
1717774500000|2024-06-07 15:35:00|10663.4|10661.6|10654.9|10653.1|10663.4|10661.6|10651.3|10649.5|0
1717774800000|2024-06-07 15:40:00|10655.9|10654.1|10650.6|10648.8|10661|10659.2|10648|10646.2|0
1717775100000|2024-06-07 15:45:00|10650.4|10648.6|10657.3|10655.5|10660.5|10658.7|10649.5|10647.7|0
1717775400000|2024-06-07 15:50:00|10657.7|10655.9|10659.8|10658|10661.4|10659.6|10656.6|10654.8|0
1717775700000|2024-06-07 15:55:00|10659.9|10658.1|10662.5|10660.7|10665.3|10663.5|10657.7|10655.9|0
1717776000000|2024-06-07 16:00:00|10663|10661.2|10659.5|10657.7|10663.2|10661.4|10656|10654.2|0
1717776300000|2024-06-07 16:05:00|10659.6|10657.8|10666.1|10664.3|10667.2|10665.4|10655.3|10653.5|0
1717776600000|2024-06-07 16:10:00|10666.2|10664.4|10663.2|10661.4|10674.4|10672.6|10662.9|10661.1|0
1717776900000|2024-06-07 16:15:00|10664.4|10662.6|10676.2|10674.4|10676.2|10674.4|10663.3|10661.5|0
1717777200000|2024-06-07 16:20:00|10676|10674.2|10681.2|10679.4|10681.2|10679.4|10670.3|10668.5|0
1717777500000|2024-06-07 16:25:00|10681.4|10679.6|10684.4|10682.6|10684.7|10682.9|10677.2|10675.4|0
1717777800000|2024-06-07 16:30:00|10684.8|10683|10682.3|10680.5|10691.8|10690|10681.2|10679.4|0
1717778100000|2024-06-07 16:35:00|10681.6|10679.8|10676.9|10675.1|10685|10683.2|10675.6|10673.8|0
1717778400000|2024-06-07 16:40:00|10677.4|10675.6|10674.3|10672.5|10677.9|10676.1|10667.8|10666|0
1717778700000|2024-06-07 16:45:00|10674.2|10672.4|10668.1|10666.3|10675.1|10673.3|10658.2|10656.4|0
1717779000000|2024-06-07 16:50:00|10667.9|10666.1|10685.7|10683.9|10686.1|10684.3|10667.5|10665.7|0
1717779300000|2024-06-07 16:55:00|10685.9|10684.1|10699.4|10697.6|10700|10698.2|10685.9|10684.1|0
1717779600000|2024-06-07 17:00:00|10699.1|10697.3|10690.4|10688.6|10699.1|10697.3|10685.8|10684|0
1717779900000|2024-06-07 17:05:00|10690.6|10688.8|10685.6|10683.8|10695.2|10693.4|10684.8|10683|0
1717780200000|2024-06-07 17:10:00|10685.8|10684|10685.7|10683.9|10690.6|10688.8|10679.2|10677.4|0
1717780500000|2024-06-07 17:15:00|10685.9|10684.1|10691.3|10689.5|10692.5|10690.7|10683.8|10682|0
1717780800000|2024-06-07 17:20:00|10691.4|10689.6|10698|10696.2|10700.5|10698.7|10686.9|10685.1|0
1717781100000|2024-06-07 17:25:00|10698.3|10696.5|10680|10678.2|10698.6|10696.8|10676.3|10674.5|0
1717781400000|2024-06-07 17:30:00|10679.9|10678.1|10687.9|10686.1|10687.9|10686.1|10679.5|10677.7|0
1717781700000|2024-06-07 17:35:00|10688|10686.2|10686.5|10684.7|10691.5|10689.7|10678.8|10677|0
1717782000000|2024-06-07 17:40:00|10686.4|10684.6|10682.9|10681.1|10686.4|10684.6|10677.9|10676.1|0
1717782300000|2024-06-07 17:45:00|10683.1|10681.3|10687|10685.2|10690.4|10688.6|10676.9|10675.1|0
1717782600000|2024-06-07 17:50:00|10687.2|10685.4|10687.1|10685.3|10691.6|10689.8|10685.7|10683.9|0
1717782900000|2024-06-07 17:55:00|10687.2|10685.4|10679.9|10678.1|10693.4|10691.6|10679.9|10678.1|0
1717783200000|2024-06-07 18:00:00|10678.4|10676.6|10649.6|10647.8|10678.7|10676.9|10646.5|10644.7|0
1717783500000|2024-06-07 18:05:00|10650.3|10648.5|10634.6|10632.8|10652.1|10650.3|10627.8|10626|0
1717783800000|2024-06-07 18:10:00|10633.6|10631.8|10606.3|10604.5|10635|10633.2|10606.3|10604.5|0
1717784100000|2024-06-07 18:15:00|10606.1|10604.3|10611.1|10609.3|10617.7|10615.9|10602.4|10600.6|0
1717784400000|2024-06-07 18:20:00|10610.1|10608.3|10622.8|10621|10628.6|10626.8|10609.7|10607.9|0
1717784700000|2024-06-07 18:25:00|10623.5|10621.7|10631.3|10629.5|10637.4|10635.6|10621.3|10619.5|0
1717785000000|2024-06-07 18:30:00|10629.2|10627.4|10630.8|10629|10639|10637.2|10629|10627.2|0
1717785300000|2024-06-07 18:35:00|10629.9|10628.1|10637.5|10635.7|10639.1|10637.3|10629.9|10628.1|0
1717785600000|2024-06-07 18:40:00|10637.2|10635.4|10652|10650.2|10652.4|10650.6|10636.7|10634.9|0
1717785900000|2024-06-07 18:45:00|10652.2|10650.4|10649.6|10647.8|10654.2|10652.4|10647.2|10645.4|0
1717786200000|2024-06-07 18:50:00|10648.7|10646.9|10652.6|10650.8|10652.8|10651|10638.6|10636.8|0
1717786500000|2024-06-07 18:55:00|10652.7|10650.9|10643|10641.2|10654|10652.2|10641.8|10640|0
1717786800000|2024-06-07 19:00:00|10641.3|10639.5|10646.5|10644.7|10652.6|10650.8|10630.2|10628.4|0
1717787100000|2024-06-07 19:05:00|10646|10644.2|10635.4|10633.6|10647|10645.2|10632.7|10630.9|0
1717787400000|2024-06-07 19:10:00|10635.8|10634|10627|10625.2|10643.4|10641.6|10616.3|10614.5|0
1717787700000|2024-06-07 19:15:00|10627.9|10626.1|10620.3|10618.5|10635|10633.2|10618.1|10616.3|0
1717788000000|2024-06-07 19:20:00|10619.8|10618|10627.6|10625.8|10632.5|10630.7|10611.5|10609.7|0
1717788300000|2024-06-07 19:25:00|10626.9|10625.1|10642.2|10640.4|10644.3|10642.5|10621.8|10620|0
1717788600000|2024-06-07 19:30:00|10640.4|10638.6|10636.1|10634.3|10642.7|10640.9|10635.2|10633.4|0
1717788900000|2024-06-07 19:35:00|10635.5|10633.7|10630.7|10628.9|10637.9|10636.1|10626.9|10625.1|0
1717789200000|2024-06-07 19:40:00|10632.5|10630.7|10637.8|10636|10640.4|10638.6|10629.3|10627.5|0
1717789500000|2024-06-07 19:45:00|10637.4|10635.6|10627.6|10625.8|10637.4|10635.6|10625.8|10624|0
1717789800000|2024-06-07 19:50:00|10620.7|10618.9|10621.4|10619.6|10633.4|10631.6|10613.3|10611.5|0
1717790100000|2024-06-07 19:55:00|10628.7|10626.9|10628.5|10626.7|10636.2|10634.4|10623.6|10621.8|0
1717790400000|2024-06-07 20:00:00|10627.6|10624.6|10626.9|10623.9|10633.4|10630.4|10621.7|10618.7|0
1717790700000|2024-06-07 20:05:00|10626.8|10623.8|10623.7|10620.7|10626.8|10623.8|10622.6|10619.6|0
1717791000000|2024-06-07 20:10:00|10623.8|10620.8|10618.1|10615.1|10623.8|10620.8|10618.1|10615.1|0
1717791300000|2024-06-07 20:15:00|10618.2|10615.2|10620|10617|10620.1|10617.1|10618|10615|0
1717791600000|2024-06-07 20:20:00|10619.8|10616.8|10620.8|10617.8|10620.9|10617.9|10619.3|10616.3|0
1717791900000|2024-06-07 20:25:00|10620.9|10617.9|10621.6|10618.6|10622.4|10619.4|10619.2|10616.2|0
1717792200000|2024-06-07 20:30:00|10621.5|10618.5|10622.3|10619.3|10622.6|10619.6|10621.3|10618.3|0
1717792500000|2024-06-07 20:35:00|10622.4|10619.4|10623.2|10620.2|10623.9|10620.9|10622.2|10619.2|0
1717792800000|2024-06-07 20:40:00|10623.6|10620.6|10624.1|10621.1|10624.1|10621.1|10623.3|10620.3|0
1717793100000|2024-06-07 20:45:00|10624|10621|10623.1|10620.1|10624.1|10621.1|10622.5|10619.5|0
1717793400000|2024-06-07 20:50:00|10623.2|10620.2|10623.5|10620.5|10623.8|10620.8|10622.9|10619.9|0
1717793700000|2024-06-07 20:55:00|10623.6|10620.6|10624.5|10621.5|10624.6|10621.6|10623.5|10620.5|0
1717970400000|2024-06-09 22:00:00|10626.6|10621.6|10630.8|10625.8|10633.9|10628.9|10624.1|10619.1|0
1717970700000|2024-06-09 22:05:00|10630.6|10625.6|10638|10633|10639.6|10634.6|10628.5|10623.5|0
1717971000000|2024-06-09 22:10:00|10638.1|10633.1|10637.7|10632.7|10641.2|10636.2|10637.3|10632.3|0
1717971300000|2024-06-09 22:15:00|10637.6|10632.6|10635.4|10630.4|10641.1|10636.1|10634.9|10629.9|0
1717971600000|2024-06-09 22:20:00|10635.5|10630.5|10635.2|10630.2|10635.7|10630.7|10631.1|10626.1|0
1717971900000|2024-06-09 22:25:00|10634.9|10629.9|10635|10630|10635.9|10630.9|10633.6|10628.6|0
1717972200000|2024-06-09 22:30:00|10635.1|10630.1|10632.5|10627.5|10635.7|10630.7|10631.6|10626.6|0
1717972500000|2024-06-09 22:35:00|10632.4|10627.4|10630.2|10625.2|10633.7|10628.7|10628.3|10623.3|0
1717972800000|2024-06-09 22:40:00|10630|10625|10628.1|10623.1|10630.6|10625.6|10628|10623|0
1717973100000|2024-06-09 22:45:00|10628|10623|10626.7|10621.7|10628.9|10623.9|10626.5|10621.5|0
1717973400000|2024-06-09 22:50:00|10627|10622|10628.8|10623.8|10629.7|10624.7|10626.1|10621.1|0
1717973700000|2024-06-09 22:55:00|10628.7|10623.7|10632.1|10627.1|10632.7|10627.7|10627.1|10622.1|0
1717974000000|2024-06-09 23:00:00|10631.9|10626.9|10630.4|10625.4|10632.4|10627.4|10629.1|10624.1|0
1717974300000|2024-06-09 23:05:00|10630.7|10625.7|10628.6|10623.6|10631.9|10626.9|10628.3|10623.3|0
1717974600000|2024-06-09 23:10:00|10628.5|10623.5|10626.6|10621.6|10628.9|10623.9|10624.1|10619.1|0
1717974900000|2024-06-09 23:15:00|10626.5|10621.5|10629.1|10624.1|10631|10626|10625.5|10620.5|0
1717975200000|2024-06-09 23:20:00|10629|10624|10626.7|10621.7|10629|10624|10624.7|10619.7|0
1717975500000|2024-06-09 23:25:00|10626.8|10621.8|10627.7|10622.7|10627.8|10622.8|10625.6|10620.6|0
1717975800000|2024-06-09 23:30:00|10628.1|10623.1|10628.2|10623.2|10628.3|10623.3|10625.3|10620.3|0
1717976100000|2024-06-09 23:35:00|10628.1|10623.1|10626|10621|10628.3|10623.3|10625.8|10620.8|0
1717976400000|2024-06-09 23:40:00|10626.1|10621.1|10623.5|10618.5|10627.2|10622.2|10622|10617|0
1717976700000|2024-06-09 23:45:00|10623.6|10618.6|10623|10618|10625.4|10620.4|10622.1|10617.1|0
1717977000000|2024-06-09 23:50:00|10623.1|10618.1|10624.6|10619.6|10625.5|10620.5|10623.1|10618.1|0
1717977300000|2024-06-09 23:55:00|10624.7|10619.7|10623.4|10618.4|10624.8|10619.8|10623.1|10618.1|0
1717977600000|2024-06-10 00:00:00|10623.7|10618.7|10628.2|10623.2|10630.5|10625.5|10623.6|10618.6|0
1717977900000|2024-06-10 00:05:00|10628.3|10623.3|10624.4|10619.4|10628.9|10623.9|10622.9|10617.9|0
1717978200000|2024-06-10 00:10:00|10624.3|10619.3|10620.6|10615.6|10624.3|10619.3|10619.2|10614.2|0
1717978500000|2024-06-10 00:15:00|10621.3|10616.3|10619.4|10614.4|10621.4|10616.4|10616.8|10611.8|0
1717978800000|2024-06-10 00:20:00|10619.5|10614.5|10622|10617|10622.1|10617.1|10618.4|10613.4|0
1717979100000|2024-06-10 00:25:00|10621.9|10616.9|10618.6|10613.6|10622.1|10617.1|10617.8|10612.8|0
1717979400000|2024-06-10 00:30:00|10619.3|10614.3|10621.1|10616.1|10622.2|10617.2|10618.4|10613.4|0
1717979700000|2024-06-10 00:35:00|10621.2|10616.2|10620.8|10615.8|10621.7|10616.7|10618.9|10613.9|0
1717980000000|2024-06-10 00:40:00|10620.9|10615.9|10623.9|10618.9|10624.1|10619.1|10620|10615|0
1717980300000|2024-06-10 00:45:00|10624|10619|10624.7|10619.7|10626.6|10621.6|10623.8|10618.8|0
1717980600000|2024-06-10 00:50:00|10624.6|10619.6|10623.5|10618.5|10624.9|10619.9|10622.4|10617.4|0
1717980900000|2024-06-10 00:55:00|10623.9|10618.9|10626.6|10621.6|10627.4|10622.4|10623.9|10618.9|0
1717981200000|2024-06-10 01:00:00|10626.5|10621.5|10626.1|10621.1|10627.5|10622.5|10625.4|10620.4|0
1717981500000|2024-06-10 01:05:00|10625.9|10620.9|10626.8|10621.8|10627.8|10622.8|10625.5|10620.5|0
1717981800000|2024-06-10 01:10:00|10626.7|10621.7|10625.9|10620.9|10628|10623|10625.9|10620.9|0
1717982100000|2024-06-10 01:15:00|10625.8|10620.8|10626|10621|10626.8|10621.8|10624.6|10619.6|0
1717982400000|2024-06-10 01:20:00|10625.9|10620.9|10624.7|10619.7|10625.9|10620.9|10623.6|10618.6|0
1717982700000|2024-06-10 01:25:00|10624.8|10619.8|10626.1|10621.1|10626.9|10621.9|10623.6|10618.6|0
1717983000000|2024-06-10 01:30:00|10626.2|10621.2|10627.3|10622.3|10628.8|10623.8|10626.1|10621.1|0
1717983300000|2024-06-10 01:35:00|10627.2|10622.2|10627.1|10622.1|10627.3|10622.3|10625|10620|0
1717983600000|2024-06-10 01:40:00|10627|10622|10626.4|10621.4|10627.5|10622.5|10625.4|10620.4|0
1717983900000|2024-06-10 01:45:00|10626.5|10621.5|10626.6|10621.6|10627.9|10622.9|10625.7|10620.7|0
1717984200000|2024-06-10 01:50:00|10626.7|10621.7|10628.3|10623.3|10628.4|10623.4|10626.4|10621.4|0
1717984500000|2024-06-10 01:55:00|10628.2|10623.2|10629.8|10624.8|10630.2|10625.2|10627.5|10622.5|0
1717984800000|2024-06-10 02:00:00|10629.6|10624.6|10628.3|10623.3|10629.9|10624.9|10627.9|10622.9|0
1717985100000|2024-06-10 02:05:00|10628.2|10623.2|10628.9|10623.9|10630.3|10625.3|10628.1|10623.1|0
1717985400000|2024-06-10 02:10:00|10628.8|10623.8|10628.2|10623.2|10629.3|10624.3|10627.3|10622.3|0
1717985700000|2024-06-10 02:15:00|10628.3|10623.3|10629.5|10624.5|10629.9|10624.9|10628.1|10623.1|0
1717986000000|2024-06-10 02:20:00|10629.4|10624.4|10628.7|10623.7|10630.1|10625.1|10628.4|10623.4|0
1717986300000|2024-06-10 02:25:00|10628.8|10623.8|10627.8|10622.8|10628.8|10623.8|10627.6|10622.6|0
1717986600000|2024-06-10 02:30:00|10627.9|10622.9|10627.2|10622.2|10628.9|10623.9|10626.3|10621.3|0
1717986900000|2024-06-10 02:35:00|10627.1|10622.1|10628.8|10623.8|10629|10624|10626.3|10621.3|0
1717987200000|2024-06-10 02:40:00|10628.7|10623.7|10627.2|10622.2|10628.9|10623.9|10626.9|10621.9|0
1717987500000|2024-06-10 02:45:00|10627.3|10622.3|10629.6|10624.6|10629.6|10624.6|10627.3|10622.3|0
1717987800000|2024-06-10 02:50:00|10629.8|10624.8|10629|10624|10631.2|10626.2|10628.9|10623.9|0
1717988100000|2024-06-10 02:55:00|10629.1|10624.1|10629.1|10624.1|10629.5|10624.5|10628.5|10623.5|0
1717988400000|2024-06-10 03:00:00|10629.2|10624.2|10630.5|10625.5|10630.8|10625.8|10628.8|10623.8|0
1717988700000|2024-06-10 03:05:00|10630.4|10625.4|10632.5|10627.5|10632.5|10627.5|10629.8|10624.8|0
1717989000000|2024-06-10 03:10:00|10632.6|10627.6|10635.8|10630.8|10636.1|10631.1|10632.5|10627.5|0
1717989300000|2024-06-10 03:15:00|10635.7|10630.7|10634.9|10629.9|10636.4|10631.4|10634.5|10629.5|0
1717989600000|2024-06-10 03:20:00|10635|10630|10635.6|10630.6|10635.9|10630.9|10634.8|10629.8|0
1717989900000|2024-06-10 03:25:00|10635.5|10630.5|10635.6|10630.6|10636.4|10631.4|10635.3|10630.3|0
1717990200000|2024-06-10 03:30:00|10635.5|10630.5|10634.7|10629.7|10635.6|10630.6|10634.3|10629.3|0
1717990500000|2024-06-10 03:35:00|10634.6|10629.6|10633.5|10628.5|10635|10630|10632.2|10627.2|0
1717990800000|2024-06-10 03:40:00|10633.4|10628.4|10631.7|10626.7|10633.5|10628.5|10631|10626|0
1717991100000|2024-06-10 03:45:00|10631.8|10626.8|10630.1|10625.1|10632.7|10627.7|10629.9|10624.9|0
1717991400000|2024-06-10 03:50:00|10630.3|10625.3|10631.3|10626.3|10632|10627|10629.9|10624.9|0
1717991700000|2024-06-10 03:55:00|10631.4|10626.4|10632|10627|10632.1|10627.1|10631.1|10626.1|0
1717992000000|2024-06-10 04:00:00|10632.2|10627.2|10632.4|10627.4|10633.5|10628.5|10631.7|10626.7|0
1717992300000|2024-06-10 04:05:00|10632.5|10627.5|10630.6|10625.6|10632.5|10627.5|10630.3|10625.3|0
1717992600000|2024-06-10 04:10:00|10630.7|10625.7|10630.9|10625.9|10631.5|10626.5|10630.7|10625.7|0
1717992900000|2024-06-10 04:15:00|10630.8|10625.8|10631.2|10626.2|10631.9|10626.9|10628.9|10623.9|0
1717993200000|2024-06-10 04:20:00|10631.1|10626.1|10632.5|10627.5|10632.8|10627.8|10631.1|10626.1|0
1717993500000|2024-06-10 04:25:00|10632.4|10627.4|10632.2|10627.2|10632.8|10627.8|10631.7|10626.7|0
1717993800000|2024-06-10 04:30:00|10632.4|10627.4|10631.4|10626.4|10632.7|10627.7|10631.2|10626.2|0
1717994100000|2024-06-10 04:35:00|10631.3|10626.3|10632.1|10627.1|10632.7|10627.7|10631.1|10626.1|0
1717994400000|2024-06-10 04:40:00|10632|10627|10633|10628|10633.2|10628.2|10631.4|10626.4|0
1717994700000|2024-06-10 04:45:00|10632.9|10627.9|10634.2|10629.2|10634.5|10629.5|10632.7|10627.7|0
1717995000000|2024-06-10 04:50:00|10634.1|10629.1|10634.3|10629.3|10634.8|10629.8|10633.3|10628.3|0
1717995300000|2024-06-10 04:55:00|10634.4|10629.4|10634.2|10629.2|10635.5|10630.5|10633.7|10628.7|0
1717995600000|2024-06-10 05:00:00|10634.1|10629.1|10634.4|10629.4|10635.3|10630.3|10632.6|10627.6|0
1717995900000|2024-06-10 05:05:00|10633.9|10628.9|10633.9|10628.9|10634.8|10629.8|10632.5|10627.5|0
1717996200000|2024-06-10 05:10:00|10633.8|10628.8|10634.3|10629.3|10634.9|10629.9|10633.1|10628.1|0
1717996500000|2024-06-10 05:15:00|10634.4|10629.4|10635.4|10630.4|10635.5|10630.5|10633.7|10628.7|0
1717996800000|2024-06-10 05:20:00|10635.5|10630.5|10634.7|10629.7|10636.9|10631.9|10634.2|10629.2|0
1717997100000|2024-06-10 05:25:00|10634.6|10629.6|10634|10629|10635.3|10630.3|10633.4|10628.4|0
1717997400000|2024-06-10 05:30:00|10634.1|10629.1|10633.9|10628.9|10634.1|10629.1|10632.1|10627.1|0
1717997700000|2024-06-10 05:35:00|10634|10629|10631.5|10626.5|10634.7|10629.7|10631.5|10626.5|0
1717998000000|2024-06-10 05:40:00|10631.8|10626.8|10632.3|10627.3|10632.8|10627.8|10630|10625|0
1717998300000|2024-06-10 05:45:00|10632.2|10627.2|10630.6|10625.6|10632.9|10627.9|10630.4|10625.4|0
1717998600000|2024-06-10 05:50:00|10630.7|10625.7|10632.3|10627.3|10633.2|10628.2|10629.6|10624.6|0
1717998900000|2024-06-10 05:55:00|10632.2|10627.2|10633|10628|10634|10629|10630.5|10625.5|0
1717999200000|2024-06-10 06:00:00|10632.9|10627.9|10623.8|10618.8|10633.1|10628.1|10623.7|10618.7|0
1717999500000|2024-06-10 06:05:00|10623.7|10618.7|10623.9|10618.9|10625.5|10620.5|10619.7|10614.7|0
1717999800000|2024-06-10 06:10:00|10623.8|10618.8|10626.2|10621.2|10626.4|10621.4|10623.1|10618.1|0
1718000100000|2024-06-10 06:15:00|10626.1|10621.1|10623.5|10618.5|10626.6|10621.6|10623|10618|0
1718000400000|2024-06-10 06:20:00|10623.6|10618.6|10619.7|10614.7|10624.1|10619.1|10619.5|10614.5|0
1718000700000|2024-06-10 06:25:00|10619.6|10614.6|10617|10612|10621|10616|10616.5|10611.5|0
1718001000000|2024-06-10 06:30:00|10616.8|10611.8|10618.7|10613.7|10619.3|10614.3|10615.9|10610.9|0
1718001300000|2024-06-10 06:35:00|10618.6|10613.6|10619.4|10614.4|10620.6|10615.6|10617.3|10612.3|0
1718001600000|2024-06-10 06:40:00|10619.5|10614.5|10621.1|10616.1|10622|10617|10619.2|10614.2|0
1718001900000|2024-06-10 06:45:00|10621|10616|10619.9|10614.9|10622.1|10617.1|10618.4|10613.4|0
1718002200000|2024-06-10 06:50:00|10619.8|10614.8|10619.8|10614.8|10620.7|10615.7|10617.3|10612.3|0
1718002500000|2024-06-10 06:55:00|10619.7|10614.7|10612.6|10607.6|10622|10617|10609.5|10604.5|0
1718002800000|2024-06-10 07:00:00|10612.4|10607.4|10618.7|10613.7|10620|10615|10603.9|10598.9|0
1718003100000|2024-06-10 07:05:00|10618.6|10613.6|10618.5|10613.5|10622.7|10617.7|10618.3|10613.3|0
1718003400000|2024-06-10 07:10:00|10618.4|10613.4|10614|10609|10619.7|10614.7|10610.5|10605.5|0
1718003700000|2024-06-10 07:15:00|10614.1|10609.1|10611.5|10606.5|10615.2|10610.2|10607.8|10602.8|0
1718004000000|2024-06-10 07:20:00|10610.7|10605.7|10613.8|10608.8|10614.1|10609.1|10610|10605|0
1718004300000|2024-06-10 07:25:00|10613.9|10608.9|10613.4|10608.4|10614.7|10609.7|10608.9|10603.9|0
1718004600000|2024-06-10 07:30:00|10613.9|10608.9|10616.3|10611.3|10617.9|10612.9|10610.3|10605.3|0
1718004900000|2024-06-10 07:35:00|10616.5|10611.5|10610.5|10605.5|10617.8|10612.8|10607|10602|0
1718005200000|2024-06-10 07:40:00|10610.4|10605.4|10610.7|10605.7|10613.5|10608.5|10609.1|10604.1|0
1718005500000|2024-06-10 07:45:00|10610.8|10605.8|10612.9|10607.9|10616.2|10611.2|10607.8|10602.8|0
1718005800000|2024-06-10 07:50:00|10612.7|10607.7|10618.4|10613.4|10619.1|10614.1|10610.9|10605.9|0
1718006100000|2024-06-10 07:55:00|10618.5|10613.5|10619.2|10614.2|10620.3|10615.3|10615|10610|0
1718006400000|2024-06-10 08:00:00|10619.3|10614.3|10619.3|10614.3|10620.1|10615.1|10618.6|10613.6|0
1718007600000|2024-06-10 08:20:00|10627.5|10624.5|10630.8|10627.8|10632.1|10629.1|10627.3|10624.3|0
1718007900000|2024-06-10 08:25:00|10630.6|10627.6|10632.4|10629.4|10632.7|10629.7|10628.4|10625.4|0
1718008200000|2024-06-10 08:30:00|10632.2|10629.2|10633.9|10630.9|10635.2|10632.2|10631.3|10628.3|0
1718008500000|2024-06-10 08:35:00|10634.2|10631.2|10633.2|10630.2|10635.4|10632.4|10632|10629|0
1718008800000|2024-06-10 08:40:00|10633.1|10630.1|10637.9|10634.9|10638.8|10635.8|10633.1|10630.1|0
1718009100000|2024-06-10 08:45:00|10637.1|10634.1|10633.4|10630.4|10641.5|10638.5|10633.4|10630.4|0
1718009400000|2024-06-10 08:50:00|10632|10629|10624.6|10621.6|10635.3|10632.3|10623.4|10620.4|0
1718009700000|2024-06-10 08:55:00|10624.7|10621.7|10620.7|10617.7|10625.8|10622.8|10619.3|10616.3|0
1718010000000|2024-06-10 09:00:00|10619.4|10616.4|10621.5|10618.5|10622.1|10619.1|10618.6|10615.6|0
1718010300000|2024-06-10 09:05:00|10621.4|10618.4|10623.1|10620.1|10623.1|10620.1|10619.3|10616.3|0
1718010600000|2024-06-10 09:10:00|10623.3|10620.3|10618.7|10615.7|10623.3|10620.3|10617.2|10614.2|0
1718010900000|2024-06-10 09:15:00|10618.9|10615.9|10621.1|10618.1|10623.4|10620.4|10618.7|10615.7|0
1718011200000|2024-06-10 09:20:00|10620.9|10617.9|10615.4|10612.4|10621.2|10618.2|10613.8|10610.8|0
1718011500000|2024-06-10 09:25:00|10615.3|10612.3|10615.4|10612.4|10616.8|10613.8|10612.3|10609.3|0
1718011800000|2024-06-10 09:30:00|10615.3|10612.3|10618.5|10615.5|10619.1|10616.1|10613.8|10610.8|0
1718012100000|2024-06-10 09:35:00|10618.6|10615.6|10621.6|10618.6|10621.7|10618.7|10617.3|10614.3|0
1718012400000|2024-06-10 09:40:00|10621.7|10618.7|10623.3|10620.3|10624.3|10621.3|10620|10617|0
1718012700000|2024-06-10 09:45:00|10623.2|10620.2|10619.7|10616.7|10623.5|10620.5|10618.6|10615.6|0
1718013000000|2024-06-10 09:50:00|10619.6|10616.6|10618.8|10615.8|10620.6|10617.6|10616.6|10613.6|0
1718013300000|2024-06-10 09:55:00|10620.2|10617.2|10620|10617|10621.8|10618.8|10618.2|10615.2|0
1718013600000|2024-06-10 10:00:00|10619.9|10616.9|10620.8|10617.8|10622.8|10619.8|10619.4|10616.4|0
1718013900000|2024-06-10 10:05:00|10620.7|10617.7|10624.2|10621.2|10625.5|10622.5|10620.2|10617.2|0
1718014200000|2024-06-10 10:10:00|10624.4|10621.4|10620.3|10617.3|10625.6|10622.6|10620.2|10617.2|0
1718014500000|2024-06-10 10:15:00|10620.1|10617.1|10623.9|10620.9|10624.2|10621.2|10619.5|10616.5|0
1718014800000|2024-06-10 10:20:00|10624|10621|10623.4|10620.4|10625.6|10622.6|10623.1|10620.1|0
1718015100000|2024-06-10 10:25:00|10623.6|10620.6|10625.9|10622.9|10626.3|10623.3|10620.9|10617.9|0
1718015400000|2024-06-10 10:30:00|10626|10623|10632.7|10629.7|10633.8|10630.8|10626|10623|0
1718015700000|2024-06-10 10:35:00|10632.6|10629.6|10635|10632|10636.9|10633.9|10632.6|10629.6|0
1718016000000|2024-06-10 10:40:00|10635.2|10632.2|10633.8|10630.8|10635.4|10632.4|10629.8|10626.8|0
1718016300000|2024-06-10 10:45:00|10634|10631|10637.7|10634.7|10640.1|10637.1|10633.9|10630.9|0
1718016600000|2024-06-10 10:50:00|10637.4|10634.4|10636.8|10633.8|10638.4|10635.4|10636.4|10633.4|0
1718016900000|2024-06-10 10:55:00|10636.6|10633.6|10636.7|10633.7|10637.7|10634.7|10635.2|10632.2|0
1718017200000|2024-06-10 11:00:00|10636.4|10633.4|10630.8|10627.8|10636.9|10633.9|10629.6|10626.6|0
1718017500000|2024-06-10 11:05:00|10630.9|10627.9|10635.6|10632.6|10636.6|10633.6|10629.2|10626.2|0
1718017800000|2024-06-10 11:10:00|10635.3|10632.3|10634.4|10631.4|10636.4|10633.4|10632.8|10629.8|0
1718018100000|2024-06-10 11:15:00|10634.5|10631.5|10634|10631|10636.9|10633.9|10633.1|10630.1|0
1718018400000|2024-06-10 11:20:00|10634.1|10631.1|10636.3|10633.3|10636.3|10633.3|10633.4|10630.4|0
1718018700000|2024-06-10 11:25:00|10636.2|10633.2|10636.5|10633.5|10637.4|10634.4|10635|10632|0
1718019000000|2024-06-10 11:30:00|10636.7|10633.7|10639.8|10636.8|10639.8|10636.8|10633.9|10630.9|0
1718019300000|2024-06-10 11:35:00|10640|10637|10643.8|10640.8|10644.3|10641.3|10639.1|10636.1|0
1718019600000|2024-06-10 11:40:00|10642.6|10639.6|10646|10643|10646|10643|10642.3|10639.3|0
1718019900000|2024-06-10 11:45:00|10646.1|10643.1|10644.1|10641.1|10646.4|10643.4|10641.5|10638.5|0
1718020200000|2024-06-10 11:50:00|10643.9|10640.9|10641.6|10638.6|10647.2|10644.2|10641.5|10638.5|0
1718020500000|2024-06-10 11:55:00|10641.5|10638.5|10640|10637|10643.4|10640.4|10639.7|10636.7|0
1718020800000|2024-06-10 12:00:00|10640.1|10637.1|10636.8|10633.8|10640.5|10637.5|10635.8|10632.8|0
1718021100000|2024-06-10 12:05:00|10637|10634|10639.4|10636.4|10639.5|10636.5|10634.6|10631.6|0
1718021400000|2024-06-10 12:10:00|10639.5|10636.5|10639.8|10636.8|10642.4|10639.4|10638.9|10635.9|0
1718021700000|2024-06-10 12:15:00|10639.9|10636.9|10639.3|10636.3|10641.1|10638.1|10638.8|10635.8|0
1718022000000|2024-06-10 12:20:00|10639.2|10636.2|10638.1|10635.1|10642.4|10639.4|10636.8|10633.8|0
1718022300000|2024-06-10 12:25:00|10638|10635|10638.7|10635.7|10639.6|10636.6|10637.6|10634.6|0
1718022600000|2024-06-10 12:30:00|10638.6|10635.6|10639.3|10636.3|10641.5|10638.5|10638.4|10635.4|0
1718022900000|2024-06-10 12:35:00|10639.4|10636.4|10633.6|10630.6|10639.7|10636.7|10632.9|10629.9|0
1718023200000|2024-06-10 12:40:00|10633.5|10630.5|10631.3|10628.3|10633.5|10630.5|10629.1|10626.1|0
1718023500000|2024-06-10 12:45:00|10631.2|10628.2|10630.4|10627.4|10632.6|10629.6|10628.9|10625.9|0
1718023800000|2024-06-10 12:50:00|10630.3|10627.3|10622.6|10619.6|10632.1|10629.1|10622.4|10619.4|0
1718024100000|2024-06-10 12:55:00|10622.3|10619.3|10617.3|10614.3|10624.2|10621.2|10614.7|10611.7|0
1718024400000|2024-06-10 13:00:00|10617.5|10614.5|10611.2|10608.2|10618.7|10615.7|10610.9|10607.9|0
1718024700000|2024-06-10 13:05:00|10611.1|10608.1|10613.9|10610.9|10616.2|10613.2|10611.1|10608.1|0
1718025000000|2024-06-10 13:10:00|10613.7|10610.7|10618.4|10615.4|10619.2|10616.2|10613.5|10610.5|0
1718025300000|2024-06-10 13:15:00|10618.2|10615.2|10608.3|10605.3|10618.9|10615.9|10608.1|10605.1|0
1718025600000|2024-06-10 13:20:00|10608.1|10605.1|10614.3|10611.3|10615.1|10612.1|10608.1|10605.1|0
1718025900000|2024-06-10 13:25:00|10615.8|10612.8|10614.4|10611.4|10624.9|10621.9|10614.4|10611.4|0
1718026200000|2024-06-10 13:30:00|10616.3|10613.3|10612.7|10610.9|10619.1|10616.6|10595|10593.2|0
1718026500000|2024-06-10 13:35:00|10612.4|10610.6|10612.6|10610.8|10619.5|10617.7|10598.1|10596.3|0
1718026800000|2024-06-10 13:40:00|10613.3|10611.5|10589.3|10587.5|10615.7|10613.9|10588.3|10586.5|0
1718027100000|2024-06-10 13:45:00|10588.4|10586.6|10596.5|10594.7|10603.3|10601.5|10584.8|10583|0
1718027400000|2024-06-10 13:50:00|10596.9|10595.1|10599.2|10597.4|10600.7|10598.9|10584.6|10582.8|0
1718027700000|2024-06-10 13:55:00|10599.1|10597.3|10585.8|10584|10610.4|10608.6|10585.8|10584|0
1718028000000|2024-06-10 14:00:00|10585.5|10583.7|10589.5|10587.7|10593.8|10592|10581.9|10580.1|0
1718028300000|2024-06-10 14:05:00|10589.6|10587.8|10603.2|10601.4|10603.3|10601.5|10581.2|10579.4|0
1718028600000|2024-06-10 14:10:00|10604.3|10602.5|10595.9|10594.1|10606.2|10604.4|10590.2|10588.4|0
1718028900000|2024-06-10 14:15:00|10595.4|10593.6|10597.6|10595.8|10598.2|10596.4|10581|10579.2|0
1718029200000|2024-06-10 14:20:00|10598.2|10596.4|10610.3|10608.5|10611.6|10609.8|10598.2|10596.4|0
1718029500000|2024-06-10 14:25:00|10609.9|10608.1|10624.3|10622.5|10626.1|10624.3|10608.8|10607|0
1718029800000|2024-06-10 14:30:00|10623.8|10622|10611.4|10609.6|10628.7|10626.9|10609.9|10608.1|0
1718030100000|2024-06-10 14:35:00|10610.9|10609.1|10622.6|10620.8|10632.7|10630.9|10610.9|10609.1|0
1718030400000|2024-06-10 14:40:00|10622.3|10620.5|10619.2|10617.4|10629|10627.2|10614.3|10612.5|0
1718030700000|2024-06-10 14:45:00|10619.4|10617.6|10624.7|10622.9|10633.9|10632.1|10619.4|10617.6|0
1718031000000|2024-06-10 14:50:00|10625|10623.2|10633.5|10631.7|10635.9|10634.1|10625|10623.2|0
1718031300000|2024-06-10 14:55:00|10633.3|10631.5|10647.7|10645.9|10649.6|10647.8|10631.8|10630|0
1718031600000|2024-06-10 15:00:00|10647.9|10646.1|10647.6|10645.8|10653|10651.2|10644.6|10642.8|0
1718031900000|2024-06-10 15:05:00|10647.2|10645.4|10660|10658.2|10660.8|10659|10644.8|10643|0
1718032200000|2024-06-10 15:10:00|10659.5|10657.7|10656.2|10654.4|10659.5|10657.7|10649.5|10647.7|0
1718032500000|2024-06-10 15:15:00|10656.1|10654.3|10648.1|10646.3|10656.9|10655.1|10647.9|10646.1|0
1718032800000|2024-06-10 15:20:00|10648.6|10646.8|10657.2|10655.4|10658.6|10656.8|10648.3|10646.5|0
1718033100000|2024-06-10 15:25:00|10657.1|10655.3|10661.1|10659.3|10663.8|10662|10655.9|10654.1|0
1718033400000|2024-06-10 15:30:00|10661.3|10659.5|10662.1|10660.3|10666.8|10665|10659.2|10657.4|0
1718033700000|2024-06-10 15:35:00|10662.2|10660.4|10663.7|10661.9|10664.5|10662.7|10655.2|10653.4|0
1718034000000|2024-06-10 15:40:00|10663.6|10661.8|10661.9|10660.1|10666.3|10664.5|10661.3|10659.5|0
1718034300000|2024-06-10 15:45:00|10661.7|10659.9|10659.7|10657.9|10662.8|10661|10651.5|10649.7|0
1718034600000|2024-06-10 15:50:00|10659.6|10657.8|10668.6|10666.8|10669.1|10667.3|10659.4|10657.6|0
1718034900000|2024-06-10 15:55:00|10668.7|10666.9|10652.6|10650.8|10672.3|10670.5|10649.1|10647.3|0
1718035200000|2024-06-10 16:00:00|10652.5|10650.7|10662.5|10660.7|10663.3|10661.5|10649.6|10647.8|0
1718035500000|2024-06-10 16:05:00|10662.6|10660.8|10658.2|10656.4|10662.6|10660.8|10651.7|10649.9|0
1718035800000|2024-06-10 16:10:00|10658.4|10656.6|10666.7|10664.9|10667.2|10665.4|10657.9|10656.1|0
1718036100000|2024-06-10 16:15:00|10666.8|10665|10674.5|10672.7|10678.4|10676.6|10666.4|10664.6|0
1718036400000|2024-06-10 16:20:00|10674.3|10672.5|10664.9|10663.1|10676|10674.2|10662.3|10660.5|0
1718036700000|2024-06-10 16:25:00|10664.8|10663|10664.3|10662.5|10665.5|10663.7|10658.4|10656.6|0
1718037000000|2024-06-10 16:30:00|10664.6|10662.8|10664.5|10662.7|10665.4|10663.6|10656.6|10654.8|0
1718037300000|2024-06-10 16:35:00|10664.6|10662.8|10658.3|10656.5|10664.6|10662.8|10656.8|10655|0
1718037600000|2024-06-10 16:40:00|10658.6|10656.8|10669.3|10667.5|10669.3|10667.5|10656.8|10655|0
1718037900000|2024-06-10 16:45:00|10669.2|10667.4|10658.3|10656.5|10669.2|10667.4|10653.6|10651.8|0
1718038200000|2024-06-10 16:50:00|10658.4|10656.6|10660.5|10658.7|10662.9|10661.1|10657.7|10655.9|0
1718038500000|2024-06-10 16:55:00|10660.7|10658.9|10658.2|10656.4|10664|10662.2|10657.7|10655.9|0
1718038800000|2024-06-10 17:00:00|10658|10656.2|10653.9|10652.1|10658.5|10656.7|10642|10640.2|0
1718039100000|2024-06-10 17:05:00|10653.5|10651.7|10650.2|10648.4|10658.8|10657|10649.4|10647.6|0
1718039400000|2024-06-10 17:10:00|10650.5|10648.7|10643|10641.2|10654.2|10652.4|10639|10637.2|0
1718039700000|2024-06-10 17:15:00|10643.1|10641.3|10635.7|10633.9|10643.1|10641.3|10628.3|10626.5|0
1718040000000|2024-06-10 17:20:00|10635.6|10633.8|10632.2|10630.4|10639.9|10638.1|10631.9|10630.1|0
1718040300000|2024-06-10 17:25:00|10632.5|10630.7|10618.7|10616.9|10634|10632.2|10618.5|10616.7|0
1718040600000|2024-06-10 17:30:00|10618.6|10616.8|10621|10619.2|10626.2|10624.4|10614.2|10612.4|0
1718040900000|2024-06-10 17:35:00|10620.6|10618.8|10612.5|10610.7|10621.5|10619.7|10607.6|10605.8|0
1718041200000|2024-06-10 17:40:00|10613.1|10611.3|10627.2|10625.4|10627.4|10625.6|10610.8|10609|0
1718041500000|2024-06-10 17:45:00|10627|10625.2|10646.4|10644.6|10649.8|10648|10625.7|10623.9|0
1718041800000|2024-06-10 17:50:00|10646.6|10644.8|10641.7|10639.9|10647.7|10645.9|10639|10637.2|0
1718042100000|2024-06-10 17:55:00|10641.6|10639.8|10638.5|10636.7|10643.2|10641.4|10635.2|10633.4|0
1718042400000|2024-06-10 18:00:00|10638.7|10636.9|10635.5|10633.7|10639|10637.2|10630.5|10628.7|0
1718042700000|2024-06-10 18:05:00|10635.6|10633.8|10622.7|10620.9|10643.3|10641.5|10618.8|10617|0
1718043000000|2024-06-10 18:10:00|10622.4|10620.6|10621.9|10620.1|10630.8|10629|10617.6|10615.8|0
1718043300000|2024-06-10 18:15:00|10621.6|10619.8|10602.4|10600.6|10628.1|10626.3|10599.4|10597.6|0
1718043600000|2024-06-10 18:20:00|10602.2|10600.4|10606.6|10604.8|10615|10613.2|10593.5|10591.7|0
1718043900000|2024-06-10 18:25:00|10605.8|10604|10602.7|10600.9|10615.6|10613.8|10602.4|10600.6|0
1718044200000|2024-06-10 18:30:00|10602.2|10600.4|10595.7|10593.9|10605|10603.2|10588.9|10587.1|0
1718044500000|2024-06-10 18:35:00|10596.6|10594.8|10621.2|10619.4|10624|10622.2|10596.2|10594.4|0
1718044800000|2024-06-10 18:40:00|10622.1|10620.3|10628.5|10626.7|10640.8|10639|10620.4|10618.6|0
1718045100000|2024-06-10 18:45:00|10628.8|10627|10630.1|10628.3|10634.6|10632.8|10622.8|10621|0
1718045400000|2024-06-10 18:50:00|10629.6|10627.8|10634.8|10633|10635.1|10633.3|10628.2|10626.4|0
1718045700000|2024-06-10 18:55:00|10635.1|10633.3|10625.8|10624|10636.8|10635|10620.9|10619.1|0
1718046000000|2024-06-10 19:00:00|10625.4|10623.6|10640.2|10638.4|10641.4|10639.6|10622|10620.2|0
1718046300000|2024-06-10 19:05:00|10640.3|10638.5|10639.8|10638|10644.3|10642.5|10638.7|10636.9|0
1718046600000|2024-06-10 19:10:00|10639.7|10637.9|10657.6|10655.8|10657.6|10655.8|10637.7|10635.9|0
1718046900000|2024-06-10 19:15:00|10657.9|10656.1|10652.9|10651.1|10662.8|10661|10646|10644.2|0
1718047200000|2024-06-10 19:20:00|10653.9|10652.1|10648.5|10646.7|10659.9|10658.1|10648.5|10646.7|0
1718047500000|2024-06-10 19:25:00|10647.6|10645.8|10654.1|10652.3|10655|10653.2|10644|10642.2|0
1718047800000|2024-06-10 19:30:00|10653.5|10651.7|10638.9|10637.1|10653.6|10651.8|10636.6|10634.8|0
1718048100000|2024-06-10 19:35:00|10638.2|10636.4|10641.9|10640.1|10647.8|10646|10637.3|10635.5|0
1718048400000|2024-06-10 19:40:00|10642.7|10640.9|10642.8|10641|10651.6|10649.8|10639.5|10637.7|0
1718048700000|2024-06-10 19:45:00|10642.2|10640.4|10636.5|10634.7|10643.7|10641.9|10636.3|10634.5|0
1718049000000|2024-06-10 19:50:00|10636.4|10634.6|10641|10639.2|10645.9|10644.1|10633.2|10631.4|0
1718049300000|2024-06-10 19:55:00|10640.9|10639.1|10648.2|10646.4|10648.2|10646.4|10633.6|10631.8|0
1718049600000|2024-06-10 20:00:00|10648.7|10645.7|10649|10646|10649.1|10646.1|10627.7|10624.7|0
1718049900000|2024-06-10 20:05:00|10648.5|10645.5|10641.6|10638.6|10648.6|10645.6|10641.4|10638.4|0
1718050200000|2024-06-10 20:10:00|10641.5|10638.5|10638.7|10635.7|10642.2|10639.2|10638.5|10635.5|0
1718050500000|2024-06-10 20:15:00|10638.8|10635.8|10640.9|10637.9|10641.5|10638.5|10638.8|10635.8|0
1718050800000|2024-06-10 20:20:00|10641.1|10638.1|10642.5|10639.5|10642.8|10639.8|10640.4|10637.4|0
1718051100000|2024-06-10 20:25:00|10642.6|10639.6|10643.6|10640.6|10644|10641|10642.3|10639.3|0
1718051400000|2024-06-10 20:30:00|10643.7|10640.7|10645|10642|10645.4|10642.4|10643.7|10640.7|0
1718051700000|2024-06-10 20:35:00|10645.1|10642.1|10643.8|10640.8|10645.1|10642.1|10640.6|10637.6|0
1718052000000|2024-06-10 20:40:00|10643.7|10640.7|10642.6|10639.6|10643.8|10640.8|10640.1|10637.1|0
1718052300000|2024-06-10 20:45:00|10642.3|10639.3|10642.8|10639.8|10644|10641|10641.7|10638.7|0
1718052600000|2024-06-10 20:50:00|10643.2|10640.2|10645.4|10642.4|10645.7|10642.7|10643|10640|0
1718052900000|2024-06-10 20:55:00|10645.5|10642.5|10651.1|10648.1|10651.1|10648.1|10645.5|10642.5|0
1718053200000|2024-06-10 21:00:00|10651|10648|10649.7|10646.7|10651.2|10648.2|10649.5|10646.5|0
1718053500000|2024-06-10 21:05:00|10649.6|10646.6|10647.4|10644.4|10649.9|10646.9|10647.4|10644.4|0
1718053800000|2024-06-10 21:10:00|10647.3|10644.3|10645.2|10642.2|10648.1|10645.1|10645|10642|0
1718054100000|2024-06-10 21:15:00|10645|10642|10645.6|10642.6|10646.4|10643.4|10645|10642|0
1718054400000|2024-06-10 21:20:00|10645.5|10642.5|10645.3|10642.3|10646.2|10643.2|10645|10642|0
1718054700000|2024-06-10 21:25:00|10645.2|10642.2|10645.1|10642.1|10645.4|10642.4|10644.6|10641.6|0
1718055000000|2024-06-10 21:30:00|10645|10642|10646.6|10643.6|10648.1|10645.1|10644.8|10641.8|0
1718055300000|2024-06-10 21:35:00|10646.7|10643.7|10646.5|10643.5|10648.4|10645.4|10645.9|10642.9|0
1718055600000|2024-06-10 21:40:00|10646.4|10643.4|10646.9|10643.9|10646.9|10643.9|10645.5|10642.5|0
1718055900000|2024-06-10 21:45:00|10647|10644|10646.5|10643.5|10647.6|10644.6|10646.4|10643.4|0
1718056200000|2024-06-10 21:50:00|10646.4|10643.4|10647.5|10644.5|10647.5|10644.5|10646.3|10643.3|0
1718056500000|2024-06-10 21:55:00|10647.6|10644.6|10647.2|10644.2|10648.8|10645.8|10647.2|10644.2|0
1718056800000|2024-06-10 22:00:00|10647.8|10644.8|10646.7|10643.7|10647.9|10644.9|10646.1|10643.1|0
1718057100000|2024-06-10 22:05:00|10645.8|10642.8|10646.7|10643.7|10646.7|10643.7|10644.6|10641.6|0
1718057400000|2024-06-10 22:10:00|10646.6|10643.6|10649.6|10646.6|10649.9|10646.9|10646.6|10643.6|0
1718057700000|2024-06-10 22:15:00|10649.5|10646.5|10648.9|10645.9|10649.6|10646.6|10648.6|10645.6|0
1718058000000|2024-06-10 22:20:00|10648.8|10645.8|10651.7|10648.7|10651.8|10648.8|10648.8|10645.8|0
1718058300000|2024-06-10 22:25:00|10651.9|10648.9|10652.4|10649.4|10652.9|10649.9|10651.1|10648.1|0
1718058600000|2024-06-10 22:30:00|10652.5|10649.5|10652.8|10649.8|10654.4|10651.4|10652.5|10649.5|0
1718058900000|2024-06-10 22:35:00|10652.7|10649.7|10652.4|10649.4|10653.7|10650.7|10652.4|10649.4|0
1718059200000|2024-06-10 22:40:00|10652.5|10649.5|10651.1|10648.1|10653.4|10650.4|10650.4|10647.4|0
1718059500000|2024-06-10 22:45:00|10651.5|10648.5|10653.1|10650.1|10654.6|10651.6|10651.4|10648.4|0
1718059800000|2024-06-10 22:50:00|10653.2|10650.2|10654.5|10651.5|10655.6|10652.6|10652.9|10649.9|0
1718060100000|2024-06-10 22:55:00|10654.2|10651.2|10656.2|10653.2|10656.2|10653.2|10654.1|10651.1|0
1718060400000|2024-06-10 23:00:00|10656.5|10653.5|10654.7|10651.7|10656.6|10653.6|10654.5|10651.5|0
1718060700000|2024-06-10 23:05:00|10655|10652|10653.6|10650.6|10655.3|10652.3|10653.2|10650.2|0
1718061000000|2024-06-10 23:10:00|10653.5|10650.5|10650.6|10647.6|10654.1|10651.1|10650.4|10647.4|0
1718061300000|2024-06-10 23:15:00|10650.2|10647.2|10649.9|10646.9|10651|10648|10649.5|10646.5|0
1718061600000|2024-06-10 23:20:00|10649.6|10646.6|10650.1|10647.1|10650.2|10647.2|10647.9|10644.9|0
1718061900000|2024-06-10 23:25:00|10649.9|10646.9|10646.8|10643.8|10650.1|10647.1|10646.2|10643.2|0
1718062200000|2024-06-10 23:30:00|10646.6|10643.6|10646.3|10643.3|10648.1|10645.1|10645.9|10642.9|0
1718062500000|2024-06-10 23:35:00|10646.1|10643.1|10647|10644|10648.3|10645.3|10645.8|10642.8|0
1718062800000|2024-06-10 23:40:00|10646.9|10643.9|10646.4|10643.4|10647|10644|10644.7|10641.7|0
1718063100000|2024-06-10 23:45:00|10646.3|10643.3|10645.8|10642.8|10646.7|10643.7|10645.5|10642.5|0
1718063400000|2024-06-10 23:50:00|10645.7|10642.7|10646.5|10643.5|10647.9|10644.9|10645.3|10642.3|0
1718063700000|2024-06-10 23:55:00|10646.4|10643.4|10646.2|10641.2|10646.8|10643.8|10644.7|10640.9|0
1718064000000|2024-06-11 00:00:00|10646.1|10641.1|10646.3|10641.3|10647.8|10642.8|10644.1|10639.1|0
1718064300000|2024-06-11 00:05:00|10646.2|10641.2|10643.6|10638.6|10646.3|10641.3|10643.6|10638.6|0
1718064600000|2024-06-11 00:10:00|10643.4|10638.4|10644.2|10639.2|10644.4|10639.4|10642.9|10637.9|0
1718064900000|2024-06-11 00:15:00|10644.7|10639.7|10645.3|10640.3|10647|10642|10644|10639|0
1718065200000|2024-06-11 00:20:00|10645.5|10640.5|10646.4|10641.4|10647.9|10642.9|10645.1|10640.1|0
1718065500000|2024-06-11 00:25:00|10646.2|10641.2|10644.9|10639.9|10646.3|10641.3|10644.8|10639.8|0
1718065800000|2024-06-11 00:30:00|10644.8|10639.8|10644.4|10639.4|10646.6|10641.6|10643.3|10638.3|0
1718066100000|2024-06-11 00:35:00|10644.5|10639.5|10643.4|10638.4|10645|10640|10643.3|10638.3|0
1718066400000|2024-06-11 00:40:00|10643.3|10638.3|10643.2|10638.2|10644.2|10639.2|10642.6|10637.6|0
1718066700000|2024-06-11 00:45:00|10643.4|10638.4|10643.7|10638.7|10644.2|10639.2|10642.6|10637.6|0
1718067000000|2024-06-11 00:50:00|10643.8|10638.8|10644.4|10639.4|10644.7|10639.7|10643.2|10638.2|0
1718067300000|2024-06-11 00:55:00|10644.3|10639.3|10643.8|10638.8|10646|10641|10643.8|10638.8|0
1718067600000|2024-06-11 01:00:00|10643.7|10638.7|10645.1|10640.1|10645.5|10640.5|10643.4|10638.4|0
1718067900000|2024-06-11 01:05:00|10645.2|10640.2|10646|10641|10646.6|10641.6|10644.4|10639.4|0
1718068200000|2024-06-11 01:10:00|10645.9|10640.9|10645.3|10640.3|10646.6|10641.6|10644.4|10639.4|0
1718068500000|2024-06-11 01:15:00|10645.6|10640.6|10644.3|10639.3|10645.7|10640.7|10642.7|10637.7|0
1718068800000|2024-06-11 01:20:00|10644.4|10639.4|10646.6|10641.6|10647.1|10642.1|10644.2|10639.2|0
1718069100000|2024-06-11 01:25:00|10646.5|10641.5|10646.7|10641.7|10647|10642|10644.7|10639.7|0
1718069400000|2024-06-11 01:30:00|10646.6|10641.6|10646.2|10641.2|10647.7|10642.7|10645.2|10640.2|0
1718069700000|2024-06-11 01:35:00|10646.3|10641.3|10649.2|10644.2|10649.7|10644.7|10645.8|10640.8|0
1718070000000|2024-06-11 01:40:00|10649.1|10644.1|10650.6|10645.6|10651|10646|10648.5|10643.5|0
1718070300000|2024-06-11 01:45:00|10650.7|10645.7|10650.5|10645.5|10651.2|10646.2|10649.1|10644.1|0
1718070600000|2024-06-11 01:50:00|10650.4|10645.4|10651.3|10646.3|10651.9|10646.9|10650.1|10645.1|0
1718070900000|2024-06-11 01:55:00|10651.2|10646.2|10651.5|10646.5|10652.4|10647.4|10650.5|10645.5|0
1718071200000|2024-06-11 02:00:00|10651.4|10646.4|10650.9|10645.9|10651.8|10646.8|10648.9|10643.9|0
1718071500000|2024-06-11 02:05:00|10650.8|10645.8|10649.5|10644.5|10651|10646|10648.6|10643.6|0
1718071800000|2024-06-11 02:10:00|10649.4|10644.4|10649.3|10644.3|10650.6|10645.6|10648.5|10643.5|0
1718072100000|2024-06-11 02:15:00|10649.2|10644.2|10649.3|10644.3|10649.7|10644.7|10647.9|10642.9|0
1718072400000|2024-06-11 02:20:00|10649.4|10644.4|10648.8|10643.8|10651|10646|10648.5|10643.5|0
1718072700000|2024-06-11 02:25:00|10648.7|10643.7|10647.7|10642.7|10648.8|10643.8|10647.5|10642.5|0
1718073000000|2024-06-11 02:30:00|10647.8|10642.8|10646.6|10641.6|10648|10643|10645.6|10640.6|0
1718073300000|2024-06-11 02:35:00|10646.7|10641.7|10649.1|10644.1|10649.1|10644.1|10646.6|10641.6|0
1718073600000|2024-06-11 02:40:00|10649|10644|10648.1|10643.1|10649.4|10644.4|10647.9|10642.9|0
1718073900000|2024-06-11 02:45:00|10647.9|10642.9|10647.7|10642.7|10648.5|10643.5|10646.8|10641.8|0
1718074200000|2024-06-11 02:50:00|10647.6|10642.6|10646|10641|10647.9|10642.9|10645.7|10640.7|0
1718074500000|2024-06-11 02:55:00|10646.2|10641.2|10647.5|10642.5|10647.8|10642.8|10646.2|10641.2|0
1718074800000|2024-06-11 03:00:00|10647.4|10642.4|10649.2|10644.2|10649.2|10644.2|10647|10642|0
1718075100000|2024-06-11 03:05:00|10649.1|10644.1|10648.1|10643.1|10649.8|10644.8|10647.7|10642.7|0
1718075400000|2024-06-11 03:10:00|10648.2|10643.2|10648.1|10643.1|10648.5|10643.5|10647.4|10642.4|0
1718075700000|2024-06-11 03:15:00|10648|10643|10647.4|10642.4|10648.4|10643.4|10646.1|10641.1|0
1718076000000|2024-06-11 03:20:00|10647.3|10642.3|10647.5|10642.5|10647.7|10642.7|10646.5|10641.5|0
1718076300000|2024-06-11 03:25:00|10647.4|10642.4|10647.9|10642.9|10648.7|10643.7|10647.2|10642.2|0
1718076600000|2024-06-11 03:30:00|10647.7|10642.7|10645.7|10640.7|10648|10643|10645.4|10640.4|0
1718076900000|2024-06-11 03:35:00|10645.6|10640.6|10642.9|10637.9|10646|10641|10642.7|10637.7|0
1718077200000|2024-06-11 03:40:00|10643|10638|10646|10641|10646.2|10641.2|10642.9|10637.9|0
1718077500000|2024-06-11 03:45:00|10646.1|10641.1|10646|10641|10646.9|10641.9|10646|10641|0
1718077800000|2024-06-11 03:50:00|10646.1|10641.1|10648.7|10643.7|10649.6|10644.6|10646|10641|0
1718078100000|2024-06-11 03:55:00|10648.8|10643.8|10649.2|10644.2|10649.3|10644.3|10648.2|10643.2|0
1718078400000|2024-06-11 04:00:00|10649.3|10644.3|10647.6|10642.6|10649.3|10644.3|10647.4|10642.4|0
1718078700000|2024-06-11 04:05:00|10647.7|10642.7|10647.9|10642.9|10647.9|10642.9|10647|10642|0
1718079000000|2024-06-11 04:10:00|10648.2|10643.2|10648.8|10643.8|10649.4|10644.4|10648.1|10643.1|0
1718079300000|2024-06-11 04:15:00|10648.7|10643.7|10649|10644|10649|10644|10648|10643|0
1718079600000|2024-06-11 04:20:00|10648.9|10643.9|10649.5|10644.5|10650.5|10645.5|10648.8|10643.8|0
1718079900000|2024-06-11 04:25:00|10649.4|10644.4|10649.3|10644.3|10650.2|10645.2|10649.3|10644.3|0
1718080200000|2024-06-11 04:30:00|10649.4|10644.4|10649.3|10644.3|10650.2|10645.2|10649.3|10644.3|0
1718080500000|2024-06-11 04:35:00|10649.1|10644.1|10648.5|10643.5|10649.3|10644.3|10648.5|10643.5|0
1718080800000|2024-06-11 04:40:00|10648.6|10643.6|10648.8|10643.8|10649.3|10644.3|10648.3|10643.3|0
1718081100000|2024-06-11 04:45:00|10648.7|10643.7|10647.9|10642.9|10649|10644|10647.4|10642.4|0
1718081400000|2024-06-11 04:50:00|10647.8|10642.8|10648.8|10643.8|10648.8|10643.8|10647.1|10642.1|0
1718081700000|2024-06-11 04:55:00|10648.9|10643.9|10648.2|10643.2|10649.3|10644.3|10648.2|10643.2|0
1718082000000|2024-06-11 05:00:00|10648.3|10643.3|10651.5|10646.5|10651.7|10646.7|10647.1|10642.1|0
1718082300000|2024-06-11 05:05:00|10651.3|10646.3|10649|10644|10651.5|10646.5|10648.5|10643.5|0
1718082600000|2024-06-11 05:10:00|10648.9|10643.9|10650.6|10645.6|10652.4|10647.4|10648.8|10643.8|0
1718082900000|2024-06-11 05:15:00|10650.7|10645.7|10649.9|10644.9|10652.4|10647.4|10649.7|10644.7|0
1718083200000|2024-06-11 05:20:00|10650|10645|10651.2|10646.2|10651.2|10646.2|10649.4|10644.4|0
1718083500000|2024-06-11 05:25:00|10651.3|10646.3|10649.5|10644.5|10651.3|10646.3|10649|10644|0
1718083800000|2024-06-11 05:30:00|10649.9|10644.9|10648.4|10643.4|10650|10645|10647.9|10642.9|0
1718084100000|2024-06-11 05:35:00|10648.5|10643.5|10649.9|10644.9|10650.2|10645.2|10648.2|10643.2|0
1718084400000|2024-06-11 05:40:00|10650|10645|10650.4|10645.4|10651|10646|10648.7|10643.7|0
1718084700000|2024-06-11 05:45:00|10650.2|10645.2|10651.9|10646.9|10652.4|10647.4|10650.1|10645.1|0
1718085000000|2024-06-11 05:50:00|10652|10647|10654.5|10649.5|10654.8|10649.8|10652|10647|0
1718085300000|2024-06-11 05:55:00|10654.6|10649.6|10657.4|10652.4|10657.7|10652.7|10654.1|10649.1|0
1718085600000|2024-06-11 06:00:00|10657.3|10652.3|10659.4|10654.4|10661.9|10656.9|10657.2|10652.2|0
1718085900000|2024-06-11 06:05:00|10659.3|10654.3|10660|10655|10660.2|10655.2|10658|10653|0
1718086200000|2024-06-11 06:10:00|10660.1|10655.1|10658.4|10653.4|10661.7|10656.7|10657.8|10652.8|0
1718086500000|2024-06-11 06:15:00|10658.3|10653.3|10659.6|10654.6|10660|10655|10657.9|10652.9|0
1718086800000|2024-06-11 06:20:00|10659.7|10654.7|10660.5|10655.5|10661.3|10656.3|10659|10654|0
1718087100000|2024-06-11 06:25:00|10660.4|10655.4|10660.6|10655.6|10660.6|10655.6|10659.4|10654.4|0
1718087400000|2024-06-11 06:30:00|10660.5|10655.5|10659.4|10654.4|10661.5|10656.5|10658.9|10653.9|0
1718087700000|2024-06-11 06:35:00|10659.2|10654.2|10657.8|10652.8|10659.3|10654.3|10657.8|10652.8|0
1718088000000|2024-06-11 06:40:00|10657.6|10652.6|10654.2|10649.2|10657.6|10652.6|10653.6|10648.6|0
1718088300000|2024-06-11 06:45:00|10654|10649|10656.5|10651.5|10656.7|10651.7|10653.9|10648.9|0
1718088600000|2024-06-11 06:50:00|10656.6|10651.6|10653.1|10648.1|10656.7|10651.7|10653|10648|0
1718088900000|2024-06-11 06:55:00|10652.9|10647.9|10652.3|10647.3|10653.7|10648.7|10651.3|10646.3|0
1718089200000|2024-06-11 07:00:00|10652.9|10647.9|10651.8|10646.8|10654.3|10649.3|10650.9|10645.9|0
1718089500000|2024-06-11 07:05:00|10652|10647|10653.6|10648.6|10653.9|10648.9|10651.4|10646.4|0
1718089800000|2024-06-11 07:10:00|10653.4|10648.4|10646.2|10641.2|10653.7|10648.7|10645.8|10640.8|0
1718090100000|2024-06-11 07:15:00|10646.1|10641.1|10648|10643|10648.7|10643.7|10644.8|10639.8|0
1718090400000|2024-06-11 07:20:00|10647.9|10642.9|10647.3|10642.3|10650.4|10645.4|10646|10641|0
1718090700000|2024-06-11 07:25:00|10647.4|10642.4|10645.9|10640.9|10647.7|10642.7|10645.9|10640.9|0
1718091000000|2024-06-11 07:30:00|10646|10641|10648.6|10643.6|10650.3|10645.3|10645.4|10640.4|0
1718091300000|2024-06-11 07:35:00|10648.3|10643.3|10651.1|10646.1|10652.9|10647.9|10648.3|10643.3|0
1718091600000|2024-06-11 07:40:00|10651.2|10646.2|10654.1|10649.1|10655.4|10650.4|10650.6|10645.6|0
1718091900000|2024-06-11 07:45:00|10653.9|10648.9|10652.8|10647.8|10654.5|10649.5|10650|10645|0
1718092200000|2024-06-11 07:50:00|10652.6|10647.6|10654.1|10649.1|10656.5|10651.5|10652.6|10647.6|0
1718092500000|2024-06-11 07:55:00|10654.7|10649.7|10652.4|10647.4|10656|10651|10652.1|10647.1|0
1718092800000|2024-06-11 08:00:00|10652.6|10647.6|10653.4|10650.4|10659.4|10656.4|10648.5|10645.5|0
1718093100000|2024-06-11 08:05:00|10653.7|10650.7|10646|10643|10654.6|10651.6|10644.6|10641.6|0
1718093400000|2024-06-11 08:10:00|10645.9|10642.9|10651.9|10648.9|10653.4|10650.4|10645.6|10642.6|0
1718093700000|2024-06-11 08:15:00|10652.2|10649.2|10649.4|10646.4|10653.4|10650.4|10648.6|10645.6|0
1718094000000|2024-06-11 08:20:00|10649.3|10646.3|10646.5|10643.5|10649.3|10646.3|10645.5|10642.5|0
1718094300000|2024-06-11 08:25:00|10646.8|10643.8|10645.8|10642.8|10646.8|10643.8|10640.1|10637.1|0
1718094600000|2024-06-11 08:30:00|10645.9|10642.9|10646.4|10643.4|10647.1|10644.1|10644.4|10641.4|0
1718094900000|2024-06-11 08:35:00|10646.5|10643.5|10649.1|10646.1|10649.5|10646.5|10646.2|10643.2|0
1718095200000|2024-06-11 08:40:00|10648.9|10645.9|10645.2|10642.2|10648.9|10645.9|10642.4|10639.4|0
1718095500000|2024-06-11 08:45:00|10645.5|10642.5|10640.6|10637.6|10645.8|10642.8|10639.1|10636.1|0
1718095800000|2024-06-11 08:50:00|10641.3|10638.3|10637.2|10634.2|10642.5|10639.5|10637|10634|0
1718096100000|2024-06-11 08:55:00|10636.8|10633.8|10634|10631|10637|10634|10630.4|10627.4|0
1718096400000|2024-06-11 09:00:00|10634.3|10631.3|10636.5|10633.5|10637.7|10634.7|10633|10630|0
1718096700000|2024-06-11 09:05:00|10636.8|10633.8|10639.3|10636.3|10639.9|10636.9|10636.8|10633.8|0
1718097000000|2024-06-11 09:10:00|10639.5|10636.5|10639.3|10636.3|10640|10637|10637.5|10634.5|0
1718097300000|2024-06-11 09:15:00|10639.4|10636.4|10641.3|10638.3|10643.2|10640.2|10638.5|10635.5|0
1718097600000|2024-06-11 09:20:00|10640.9|10637.9|10638.9|10635.9|10641.1|10638.1|10636.2|10633.2|0
1718097900000|2024-06-11 09:25:00|10639.4|10636.4|10632.9|10629.9|10640|10637|10632.2|10629.2|0
1718098200000|2024-06-11 09:30:00|10632.8|10629.8|10635.8|10632.8|10636.4|10633.4|10631.5|10628.5|0
1718098500000|2024-06-11 09:35:00|10635.9|10632.9|10633.3|10630.3|10636.1|10633.1|10633.1|10630.1|0
1718098800000|2024-06-11 09:40:00|10633.4|10630.4|10635.8|10632.8|10635.8|10632.8|10632.1|10629.1|0
1718099100000|2024-06-11 09:45:00|10636|10633|10637.5|10634.5|10638.7|10635.7|10634.9|10631.9|0
1718099400000|2024-06-11 09:50:00|10637.3|10634.3|10640.3|10637.3|10640.4|10637.4|10635.3|10632.3|0
1718099700000|2024-06-11 09:55:00|10640.1|10637.1|10634.4|10631.4|10641.5|10638.5|10634.3|10631.3|0
1718100000000|2024-06-11 10:00:00|10636.2|10633.2|10630.1|10627.1|10636.2|10633.2|10627.9|10624.9|0
1718100300000|2024-06-11 10:05:00|10632|10629|10629.5|10626.5|10632.7|10629.7|10627.4|10624.4|0
1718100600000|2024-06-11 10:10:00|10627.8|10624.8|10627|10624|10629.6|10626.6|10622.3|10619.3|0
1718100900000|2024-06-11 10:15:00|10625|10622|10630|10627|10630.9|10627.9|10620.2|10617.2|0
1718101200000|2024-06-11 10:20:00|10629.8|10626.8|10637|10634|10637.6|10634.6|10628.1|10625.1|0
1718101500000|2024-06-11 10:25:00|10635.2|10632.2|10637.3|10634.3|10639.4|10636.4|10635.2|10632.2|0
1718101800000|2024-06-11 10:30:00|10637.2|10634.2|10643.1|10640.1|10643.1|10640.1|10636.3|10633.3|0
1718102100000|2024-06-11 10:35:00|10643|10640|10639.2|10636.2|10643.3|10640.3|10637.9|10634.9|0
1718102400000|2024-06-11 10:40:00|10639|10636|10637.8|10634.8|10639.9|10636.9|10636.4|10633.4|0
1718102700000|2024-06-11 10:45:00|10637.9|10634.9|10640.2|10637.2|10643.2|10640.2|10636.1|10633.1|0
1718103000000|2024-06-11 10:50:00|10640.4|10637.4|10641|10638|10643.1|10640.1|10638.8|10635.8|0
1718103300000|2024-06-11 10:55:00|10641.1|10638.1|10642.8|10639.8|10643.2|10640.2|10638.7|10635.7|0
1718103600000|2024-06-11 11:00:00|10645.5|10642.5|10639.1|10636.1|10645.8|10642.8|10638.9|10635.9|0
1718103900000|2024-06-11 11:05:00|10639|10636|10625.2|10622.2|10639.1|10636.1|10624.4|10621.4|0
1718104200000|2024-06-11 11:10:00|10624.9|10621.9|10628.2|10625.2|10629.6|10626.6|10624.9|10621.9|0
1718104500000|2024-06-11 11:15:00|10627.8|10624.8|10626.4|10623.4|10629.3|10626.3|10623.4|10620.4|0
1718104800000|2024-06-11 11:20:00|10626.5|10623.5|10630.2|10627.2|10631.6|10628.6|10626.3|10623.3|0
1718105100000|2024-06-11 11:25:00|10629.8|10626.8|10630.4|10627.4|10631.6|10628.6|10628.5|10625.5|0
1718105400000|2024-06-11 11:30:00|10630.8|10627.8|10634.2|10631.2|10634.6|10631.6|10628.8|10625.8|0
1718105700000|2024-06-11 11:35:00|10634.4|10631.4|10634.1|10631.1|10636.6|10633.6|10631.8|10628.8|0
1718106000000|2024-06-11 11:40:00|10634.5|10631.5|10634.6|10631.6|10636.5|10633.5|10632.9|10629.9|0
1718106300000|2024-06-11 11:45:00|10634.4|10631.4|10633.9|10630.9|10635.7|10632.7|10632|10629|0
1718106600000|2024-06-11 11:50:00|10634|10631|10637.9|10634.9|10638|10635|10632.2|10629.2|0
1718106900000|2024-06-11 11:55:00|10638|10635|10636.2|10633.2|10640.5|10637.5|10636.1|10633.1|0
1718107200000|2024-06-11 12:00:00|10636.3|10633.3|10640.9|10637.9|10642.2|10639.2|10635.8|10632.8|0
1718107500000|2024-06-11 12:05:00|10641|10638|10639.3|10636.3|10645.2|10642.2|10639.3|10636.3|0
1718107800000|2024-06-11 12:10:00|10638.8|10635.8|10640.1|10637.1|10640.1|10637.1|10637.5|10634.5|0
1718108100000|2024-06-11 12:15:00|10639.8|10636.8|10642|10639|10642|10639|10639.8|10636.8|0
1718108400000|2024-06-11 12:20:00|10641.8|10638.8|10642|10639|10643|10640|10640.5|10637.5|0
1718108700000|2024-06-11 12:25:00|10642.8|10639.8|10642.7|10639.7|10643.3|10640.3|10640.9|10637.9|0
1718109000000|2024-06-11 12:30:00|10642.2|10639.2|10640.3|10637.3|10643.2|10640.2|10639.8|10636.8|0
1718109300000|2024-06-11 12:35:00|10640|10637|10638.5|10635.5|10640.4|10637.4|10636.6|10633.6|0
1718109600000|2024-06-11 12:40:00|10638.6|10635.6|10643.2|10640.2|10644.2|10641.2|10638.5|10635.5|0
1718109900000|2024-06-11 12:45:00|10644|10641|10641.6|10638.6|10644.8|10641.8|10640.3|10637.3|0
1718110200000|2024-06-11 12:50:00|10641.7|10638.7|10638.4|10635.4|10641.8|10638.8|10638|10635|0
1718110500000|2024-06-11 12:55:00|10638.2|10635.2|10642.1|10639.1|10642.4|10639.4|10638|10635|0
1718110800000|2024-06-11 13:00:00|10642.2|10639.2|10639.8|10636.8|10643.3|10640.3|10638.2|10635.2|0
1718111100000|2024-06-11 13:05:00|10639.9|10636.9|10642|10639|10642.2|10639.2|10636|10633|0
1718111400000|2024-06-11 13:10:00|10642.1|10639.1|10651.7|10648.7|10651.7|10648.7|10641.8|10638.8|0
1718111700000|2024-06-11 13:15:00|10651.8|10648.8|10651.3|10648.3|10652.5|10649.5|10648.8|10645.8|0
1718112000000|2024-06-11 13:20:00|10651.1|10648.1|10654.9|10651.9|10655.2|10652.2|10647.5|10644.5|0
1718112300000|2024-06-11 13:25:00|10657.6|10654.6|10657.3|10654.3|10663.8|10660.8|10650|10647|0
1718112600000|2024-06-11 13:30:00|10653.8|10650.8|10679.1|10677.3|10682.3|10680.5|10653|10650|0
1718112900000|2024-06-11 13:35:00|10679.4|10677.6|10649.3|10647.5|10688.5|10686.7|10648.8|10647|0
1718113200000|2024-06-11 13:40:00|10648.9|10647.1|10648|10646.2|10673.7|10671.9|10642.3|10640.5|0
1718113500000|2024-06-11 13:45:00|10647.4|10645.6|10615.5|10613.7|10656.5|10654.7|10615.2|10613.4|0
1718113800000|2024-06-11 13:50:00|10615.4|10613.6|10588.6|10586.8|10631.7|10629.9|10588.3|10586.5|0
1718114100000|2024-06-11 13:55:00|10588.2|10586.4|10619.6|10617.8|10627.5|10625.7|10587.9|10586.1|0
1718114400000|2024-06-11 14:00:00|10619.3|10617.5|10648.6|10646.8|10648.6|10646.8|10617.1|10615.3|0
1718114700000|2024-06-11 14:05:00|10648.1|10646.3|10639|10637.2|10657.1|10655.3|10635.4|10633.6|0
1718115000000|2024-06-11 14:10:00|10639.3|10637.5|10637.1|10635.3|10650.3|10648.5|10633.4|10631.6|0
1718115300000|2024-06-11 14:15:00|10636.4|10634.6|10641|10639.2|10652|10650.2|10636|10634.2|0
1718115600000|2024-06-11 14:20:00|10640.9|10639.1|10656.7|10654.9|10657.4|10655.6|10638.9|10637.1|0
1718115900000|2024-06-11 14:25:00|10657.8|10656|10661.6|10659.8|10664|10662.2|10646.2|10644.4|0
1718116200000|2024-06-11 14:30:00|10661.7|10659.9|10651|10649.2|10666.3|10664.5|10650.4|10648.6|0
1718116500000|2024-06-11 14:35:00|10650.6|10648.8|10664.7|10662.9|10664.7|10662.9|10650|10648.2|0
1718116800000|2024-06-11 14:40:00|10665.1|10663.3|10674.7|10672.9|10680.1|10678.3|10663.8|10662|0
1718117100000|2024-06-11 14:45:00|10674.6|10672.8|10676.4|10674.6|10679.2|10677.4|10667.1|10665.3|0
1718117400000|2024-06-11 14:50:00|10676.3|10674.5|10683.7|10681.9|10689.8|10688|10674.8|10673|0
1718117700000|2024-06-11 14:55:00|10683.6|10681.8|10689.7|10687.9|10689.7|10687.9|10679|10677.2|0
1718118000000|2024-06-11 15:00:00|10689.5|10687.7|10672.9|10671.1|10690.5|10688.7|10670.2|10668.4|0
1718118300000|2024-06-11 15:05:00|10672.4|10670.6|10664.7|10662.9|10678.2|10676.4|10662.5|10660.7|0
1718118600000|2024-06-11 15:10:00|10664.9|10663.1|10667.4|10665.6|10672.6|10670.8|10664.2|10662.4|0
1718118900000|2024-06-11 15:15:00|10667.5|10665.7|10667.5|10665.7|10669.5|10667.7|10657.8|10656|0
1718119200000|2024-06-11 15:20:00|10669|10667.2|10673.2|10671.4|10676.9|10675.1|10668.2|10666.4|0
1718119500000|2024-06-11 15:25:00|10672.9|10671.1|10673.2|10671.4|10678.7|10676.9|10669.4|10667.6|0
1718119800000|2024-06-11 15:30:00|10672.8|10671|10674.3|10672.5|10680.4|10678.6|10671.6|10669.8|0
1718120100000|2024-06-11 15:35:00|10674.4|10672.6|10668.7|10666.9|10674.9|10673.1|10663.2|10661.4|0
1718120400000|2024-06-11 15:40:00|10667.8|10666|10645.3|10643.5|10668.8|10667|10638.2|10636.4|0
1718120700000|2024-06-11 15:45:00|10645.8|10644|10642.4|10640.6|10653|10651.2|10640.4|10638.6|0
1718121000000|2024-06-11 15:50:00|10642.3|10640.5|10642.3|10640.5|10647.4|10645.6|10629.2|10627.4|0
1718121300000|2024-06-11 15:55:00|10643|10641.2|10636.3|10634.5|10645.2|10643.4|10636.1|10634.3|0
1718121600000|2024-06-11 16:00:00|10636.6|10634.8|10638.7|10636.9|10641.1|10639.3|10633.9|10632.1|0
1718121900000|2024-06-11 16:05:00|10638.6|10636.8|10636.9|10635.1|10641|10639.2|10633.8|10632|0
1718122200000|2024-06-11 16:10:00|10636.7|10634.9|10647|10645.2|10647.2|10645.4|10636|10634.2|0
1718122500000|2024-06-11 16:15:00|10646.9|10645.1|10644.7|10642.9|10653.5|10651.7|10639.2|10637.4|0
1718122800000|2024-06-11 16:20:00|10644.4|10642.6|10644.6|10642.8|10647.9|10646.1|10638.1|10636.3|0
1718123100000|2024-06-11 16:25:00|10644.7|10642.9|10649.9|10648.1|10652.6|10650.8|10641.5|10639.7|0
1718123400000|2024-06-11 16:30:00|10649.8|10648|10651.8|10650|10652.6|10650.8|10647.8|10646|0
1718123700000|2024-06-11 16:35:00|10651.9|10650.1|10647.3|10645.5|10659.9|10658.1|10647.3|10645.5|0
1718124000000|2024-06-11 16:40:00|10646.9|10645.1|10657.4|10655.6|10659.4|10657.6|10646.6|10644.8|0
1718124300000|2024-06-11 16:45:00|10657.3|10655.5|10655.1|10653.3|10659.3|10657.5|10651.5|10649.7|0
1718124600000|2024-06-11 16:50:00|10655.5|10653.7|10656.3|10654.5|10659.2|10657.4|10651.8|10650|0
1718124900000|2024-06-11 16:55:00|10655.2|10653.4|10655.1|10653.3|10660.8|10659|10652.5|10650.7|0
1718125200000|2024-06-11 17:00:00|10656.4|10654.6|10677.6|10675.8|10680.4|10678.6|10653|10651.2|0
1718125500000|2024-06-11 17:05:00|10677.8|10676|10671|10669.2|10681.4|10679.6|10670.4|10668.6|0
1718125800000|2024-06-11 17:10:00|10670.8|10669|10683.7|10681.9|10685.1|10683.3|10670.4|10668.6|0
1718126100000|2024-06-11 17:15:00|10683.8|10682|10678.8|10677|10687|10685.2|10678.3|10676.5|0
1718126400000|2024-06-11 17:20:00|10678.9|10677.1|10667.7|10665.9|10681.7|10679.9|10665.9|10664.1|0
1718126700000|2024-06-11 17:25:00|10667.9|10666.1|10673.5|10671.7|10674.3|10672.5|10667.9|10666.1|0
1718127000000|2024-06-11 17:30:00|10673.3|10671.5|10679|10677.2|10682.1|10680.3|10672.5|10670.7|0
1718127300000|2024-06-11 17:35:00|10678.7|10676.9|10692|10690.2|10692.4|10690.6|10678.7|10676.9|0
1718127600000|2024-06-11 17:40:00|10692.8|10691|10686.8|10685|10694.3|10692.5|10681.6|10679.8|0
1718127900000|2024-06-11 17:45:00|10687|10685.2|10682.9|10681.1|10687.2|10685.4|10680.8|10679|0
1718128200000|2024-06-11 17:50:00|10683|10681.2|10700.5|10698.7|10701.9|10700.1|10681.5|10679.7|0
1718128500000|2024-06-11 17:55:00|10700.1|10698.3|10700.8|10699|10702.3|10700.5|10698.3|10696.5|0
1718128800000|2024-06-11 18:00:00|10700.3|10698.5|10706.1|10704.3|10707.4|10705.6|10695.8|10694|0
1718129100000|2024-06-11 18:05:00|10706.6|10704.8|10694.1|10692.3|10707.3|10705.5|10691.3|10689.5|0
1718129400000|2024-06-11 18:10:00|10693.3|10691.5|10708.5|10706.7|10710.6|10708.8|10691.3|10689.5|0
1718129700000|2024-06-11 18:15:00|10708.4|10706.6|10713.2|10711.4|10717.9|10716.1|10706.7|10704.9|0
1718130000000|2024-06-11 18:20:00|10713.9|10712.1|10723.5|10721.7|10724.5|10722.7|10713.9|10712.1|0
1718130300000|2024-06-11 18:25:00|10724.5|10722.7|10731|10729.2|10731.4|10729.6|10721|10719.2|0
1718130600000|2024-06-11 18:30:00|10731.8|10730|10738.3|10736.5|10742.3|10740.5|10728|10726.2|0
1718130900000|2024-06-11 18:35:00|10738.2|10736.4|10731.3|10729.5|10739.6|10737.8|10728.9|10727.1|0
1718131200000|2024-06-11 18:40:00|10731.8|10730|10727.8|10726|10741.2|10739.4|10726.2|10724.4|0
1718131500000|2024-06-11 18:45:00|10728.3|10726.5|10734.7|10732.9|10737.5|10735.7|10727|10725.2|0
1718131800000|2024-06-11 18:50:00|10734.8|10733|10725.2|10723.4|10737.5|10735.7|10721.5|10719.7|0
1718132100000|2024-06-11 18:55:00|10724.9|10723.1|10731.4|10729.6|10731.4|10729.6|10722.2|10720.4|0
1718132400000|2024-06-11 19:00:00|10731.7|10729.9|10739.8|10738|10741.4|10739.6|10731.1|10729.3|0
1718132700000|2024-06-11 19:05:00|10740|10738.2|10734.7|10732.9|10740.7|10738.9|10733.3|10731.5|0
1718133000000|2024-06-11 19:10:00|10734.8|10733|10730.1|10728.3|10735.5|10733.7|10728.2|10726.4|0
1718133300000|2024-06-11 19:15:00|10729.8|10728|10727.5|10725.7|10734.1|10732.3|10726.9|10725.1|0
1718133600000|2024-06-11 19:20:00|10727|10725.2|10729.7|10727.9|10732.3|10730.5|10721.7|10719.9|0
1718133900000|2024-06-11 19:25:00|10729.5|10727.7|10723.1|10721.3|10730|10728.2|10722.2|10720.4|0
1718134200000|2024-06-11 19:30:00|10722|10720.2|10724.5|10722.7|10727.3|10725.5|10718.5|10716.7|0
1718134500000|2024-06-11 19:35:00|10723.9|10722.1|10729.2|10727.4|10733|10731.2|10721.3|10719.5|0
1718134800000|2024-06-11 19:40:00|10729.6|10727.8|10733.6|10731.8|10733.9|10732.1|10727.9|10726.1|0
1718135100000|2024-06-11 19:45:00|10733.7|10731.9|10726.2|10724.4|10736.1|10734.3|10725.6|10723.8|0
1718135400000|2024-06-11 19:50:00|10726|10724.2|10745.2|10743.4|10746.7|10744.9|10725.7|10723.9|0
1718135700000|2024-06-11 19:55:00|10748.6|10746.8|10767|10765.2|10767.3|10765.5|10746.2|10744.4|0
1718136000000|2024-06-11 20:00:00|10767.4|10764.4|10776.4|10773.4|10776.6|10773.6|10753.4|10750.4|0
1718136300000|2024-06-11 20:05:00|10776|10773|10775.6|10772.6|10776.7|10773.7|10770.2|10767.2|0
1718136600000|2024-06-11 20:10:00|10775.8|10772.8|10784.3|10781.3|10785.6|10782.6|10775.7|10772.7|0
1718136900000|2024-06-11 20:15:00|10784.2|10781.2|10783.6|10780.6|10787.9|10784.9|10782.2|10779.2|0
1718137200000|2024-06-11 20:20:00|10783.5|10780.5|10782.2|10779.2|10783.9|10780.9|10780.1|10777.1|0
1718137500000|2024-06-11 20:25:00|10782.3|10779.3|10783.7|10780.7|10785.7|10782.7|10782.3|10779.3|0
1718137800000|2024-06-11 20:30:00|10784|10781|10783.4|10780.4|10785.1|10782.1|10782.9|10779.9|0
1718138100000|2024-06-11 20:35:00|10783|10780|10781.4|10778.4|10783.9|10780.9|10781.4|10778.4|0
1718138400000|2024-06-11 20:40:00|10781.3|10778.3|10780.4|10777.4|10781.3|10778.3|10778.5|10775.5|0
1718138700000|2024-06-11 20:45:00|10780.5|10777.5|10779.5|10776.5|10780.8|10777.8|10777.9|10774.9|0
1718139000000|2024-06-11 20:50:00|10779.7|10776.7|10779.2|10776.2|10780.1|10777.1|10779.1|10776.1|0
1718139300000|2024-06-11 20:55:00|10779.4|10776.4|10781.5|10778.5|10781.8|10778.8|10779.3|10776.3|0
1718139600000|2024-06-11 21:00:00|10781.3|10778.3|10781.2|10778.2|10781.8|10778.8|10779.7|10776.7|0
1718139900000|2024-06-11 21:05:00|10781.3|10778.3|10779|10776|10782.1|10779.1|10778.6|10775.6|0
1718140200000|2024-06-11 21:10:00|10779.6|10776.6|10778.8|10775.8|10780.4|10777.4|10778.8|10775.8|0
1718140500000|2024-06-11 21:15:00|10778.9|10775.9|10778.5|10775.5|10780.1|10777.1|10778.5|10775.5|0
1718140800000|2024-06-11 21:20:00|10778.6|10775.6|10778.4|10775.4|10779|10776|10777.7|10774.7|0
1718141100000|2024-06-11 21:25:00|10778.2|10775.2|10777.9|10774.9|10779.3|10776.3|10777.5|10774.5|0
1718141400000|2024-06-11 21:30:00|10777.8|10774.8|10778.3|10775.3|10779.2|10776.2|10777.6|10774.6|0
1718141700000|2024-06-11 21:35:00|10778.4|10775.4|10779.4|10776.4|10780.2|10777.2|10778.4|10775.4|0
1718142000000|2024-06-11 21:40:00|10779.2|10776.2|10778.7|10775.7|10779.6|10776.6|10778.7|10775.7|0
1718142300000|2024-06-11 21:45:00|10778.6|10775.6|10779.1|10776.1|10779.8|10776.8|10777.9|10774.9|0
1718142600000|2024-06-11 21:50:00|10778.8|10775.8|10778.2|10775.2|10780.2|10777.2|10778|10775|0
1718142900000|2024-06-11 21:55:00|10778.1|10775.1|10779|10776|10779.5|10776.5|10776.4|10773.4|0
1718143200000|2024-06-11 22:00:00|10778.9|10775.9|10776|10773|10778.9|10775.9|10776|10773|0
1718143500000|2024-06-11 22:05:00|10775.9|10772.9|10771|10768|10775.9|10772.9|10769.6|10766.6|0
1718143800000|2024-06-11 22:10:00|10770.8|10767.8|10772.6|10769.6|10773|10770|10770.8|10767.8|0
1718144100000|2024-06-11 22:15:00|10772.5|10769.5|10774.2|10771.2|10774.6|10771.6|10771.2|10768.2|0
1718144400000|2024-06-11 22:20:00|10774.1|10771.1|10775.2|10772.2|10775.5|10772.5|10774.1|10771.1|0
1718144700000|2024-06-11 22:25:00|10775.3|10772.3|10775.3|10772.3|10775.3|10772.3|10774.3|10771.3|0
1718145000000|2024-06-11 22:30:00|10775.2|10772.2|10776.4|10773.4|10777.3|10774.3|10774.2|10771.2|0
1718145300000|2024-06-11 22:35:00|10776.6|10773.6|10778.5|10775.5|10778.5|10775.5|10776.6|10773.6|0
1718145600000|2024-06-11 22:40:00|10778.6|10775.6|10780|10777|10780|10777|10778.5|10775.5|0
1718145900000|2024-06-11 22:45:00|10779.2|10776.2|10779.7|10776.7|10780.9|10777.9|10779|10776|0
1718146200000|2024-06-11 22:50:00|10779.6|10776.6|10779.3|10776.3|10780|10777|10779.1|10776.1|0
1718146500000|2024-06-11 22:55:00|10779.8|10776.8|10780.6|10777.6|10780.7|10777.7|10779.5|10776.5|0
1718146800000|2024-06-11 23:00:00|10780.5|10777.5|10783.1|10780.1|10783.4|10780.4|10780.5|10777.5|0
1718147100000|2024-06-11 23:05:00|10783.2|10780.2|10785.8|10782.8|10786.5|10783.5|10783.2|10780.2|0
1718147400000|2024-06-11 23:10:00|10785.9|10782.9|10785.5|10782.5|10786.2|10783.2|10784.7|10781.7|0
1718147700000|2024-06-11 23:15:00|10785.6|10782.6|10783.9|10780.9|10786|10783|10783.8|10780.8|0
1718148000000|2024-06-11 23:20:00|10783.8|10780.8|10781.8|10778.8|10784.7|10781.7|10781.7|10778.7|0
1718148300000|2024-06-11 23:25:00|10781.7|10778.7|10781.6|10778.6|10782.3|10779.3|10781.2|10778.2|0
1718148600000|2024-06-11 23:30:00|10781.4|10778.4|10781.2|10778.2|10782|10779|10780.9|10777.9|0
1718148900000|2024-06-11 23:35:00|10780.7|10777.7|10782.4|10779.4|10782.4|10779.4|10780.7|10777.7|0
1718149200000|2024-06-11 23:40:00|10782.3|10779.3|10782.5|10779.5|10782.8|10779.8|10781.1|10778.1|0
1718149500000|2024-06-11 23:45:00|10782.4|10779.4|10780.9|10777.9|10782.7|10779.7|10780.1|10777.1|0
1718149800000|2024-06-11 23:50:00|10780.8|10777.8|10779.4|10776.4|10781|10778|10779.2|10776.2|0
1718150100000|2024-06-11 23:55:00|10779.3|10776.3|10780.7|10775.7|10780.8|10777.4|10778.8|10775.6|0
1718150400000|2024-06-12 00:00:00|10780.9|10775.9|10781.2|10776.2|10782.4|10777.4|10779|10774|0
1718150700000|2024-06-12 00:05:00|10781.3|10776.3|10779.2|10774.2|10781.9|10776.9|10779.1|10774.1|0
1718151000000|2024-06-12 00:10:00|10779.1|10774.1|10779.5|10774.5|10780|10775|10778.3|10773.3|0
1718151300000|2024-06-12 00:15:00|10779.4|10774.4|10780.1|10775.1|10781.5|10776.5|10779.2|10774.2|0
1718151600000|2024-06-12 00:20:00|10779.9|10774.9|10778|10773|10780.2|10775.2|10777.1|10772.1|0
1718151900000|2024-06-12 00:25:00|10777.9|10772.9|10776.8|10771.8|10778.8|10773.8|10776.3|10771.3|0
1718152200000|2024-06-12 00:30:00|10776.7|10771.7|10774.6|10769.6|10777.6|10772.6|10772.9|10767.9|0
1718152500000|2024-06-12 00:35:00|10774.7|10769.7|10774.9|10769.9|10776.8|10771.8|10773.8|10768.8|0
1718152800000|2024-06-12 00:40:00|10774.7|10769.7|10775.5|10770.5|10776.6|10771.6|10774.7|10769.7|0
1718153100000|2024-06-12 00:45:00|10775.4|10770.4|10772.4|10767.4|10776.2|10771.2|10772.3|10767.3|0
1718153400000|2024-06-12 00:50:00|10772.3|10767.3|10772.1|10767.1|10773.5|10768.5|10770.5|10765.5|0
1718153700000|2024-06-12 00:55:00|10772|10767|10774.4|10769.4|10775.1|10770.1|10772|10767|0
1718154000000|2024-06-12 01:00:00|10774.3|10769.3|10774.6|10769.6|10775.5|10770.5|10773.5|10768.5|0
1718154300000|2024-06-12 01:05:00|10774.7|10769.7|10775.4|10770.4|10776.5|10771.5|10774.3|10769.3|0
1718154600000|2024-06-12 01:10:00|10775.5|10770.5|10775.8|10770.8|10776.5|10771.5|10775.1|10770.1|0
1718154900000|2024-06-12 01:15:00|10776|10771|10777.9|10772.9|10778.2|10773.2|10775.2|10770.2|0
1718155200000|2024-06-12 01:20:00|10778.1|10773.1|10779.3|10774.3|10780.4|10775.4|10777.4|10772.4|0
1718155500000|2024-06-12 01:25:00|10779.2|10774.2|10779.4|10774.4|10780.7|10775.7|10777.7|10772.7|0
1718155800000|2024-06-12 01:30:00|10779.3|10774.3|10782.3|10777.3|10782.8|10777.8|10779.3|10774.3|0
1718156100000|2024-06-12 01:35:00|10782.2|10777.2|10783.3|10778.3|10784.3|10779.3|10781.8|10776.8|0
1718156400000|2024-06-12 01:40:00|10783.1|10778.1|10783.1|10778.1|10783.8|10778.8|10782.3|10777.3|0
1718156700000|2024-06-12 01:45:00|10783.2|10778.2|10783.4|10778.4|10783.8|10778.8|10781.6|10776.6|0
1718157000000|2024-06-12 01:50:00|10783.3|10778.3|10785|10780|10786.1|10781.1|10782.9|10777.9|0
1718157300000|2024-06-12 01:55:00|10785.1|10780.1|10780.5|10775.5|10785.2|10780.2|10780.5|10775.5|0
1718157600000|2024-06-12 02:00:00|10780.9|10775.9|10781.8|10776.8|10782.5|10777.5|10780.2|10775.2|0
1718157900000|2024-06-12 02:05:00|10781.9|10776.9|10780.8|10775.8|10782|10777|10780.3|10775.3|0
1718158200000|2024-06-12 02:10:00|10780.9|10775.9|10780|10775|10780.9|10775.9|10779|10774|0
1718158500000|2024-06-12 02:15:00|10780.1|10775.1|10779.5|10774.5|10781.1|10776.1|10779|10774|0
1718158800000|2024-06-12 02:20:00|10779.4|10774.4|10780.3|10775.3|10780.9|10775.9|10779.1|10774.1|0
1718159100000|2024-06-12 02:25:00|10780.4|10775.4|10780.7|10775.7|10781.2|10776.2|10779.3|10774.3|0
1718159400000|2024-06-12 02:30:00|10780.8|10775.8|10782|10777|10782.5|10777.5|10780.6|10775.6|0
1718159700000|2024-06-12 02:35:00|10782.1|10777.1|10780|10775|10782.2|10777.2|10779.5|10774.5|0
1718160000000|2024-06-12 02:40:00|10780.1|10775.1|10780.7|10775.7|10780.9|10775.9|10779.7|10774.7|0
1718160300000|2024-06-12 02:45:00|10780.6|10775.6|10782.1|10777.1|10782.4|10777.4|10780.6|10775.6|0
1718160600000|2024-06-12 02:50:00|10782.2|10777.2|10781.6|10776.6|10782.5|10777.5|10781.5|10776.5|0
1718160900000|2024-06-12 02:55:00|10781.5|10776.5|10780.3|10775.3|10781.5|10776.5|10779.9|10774.9|0
1718161200000|2024-06-12 03:00:00|10780.2|10775.2|10779.9|10774.9|10781.4|10776.4|10778.8|10773.8|0
1718161500000|2024-06-12 03:05:00|10780|10775|10779.2|10774.2|10780.9|10775.9|10778.7|10773.7|0
1718161800000|2024-06-12 03:10:00|10779.3|10774.3|10778.6|10773.6|10779.5|10774.5|10778.2|10773.2|0
1718162100000|2024-06-12 03:15:00|10778.7|10773.7|10780.6|10775.6|10781|10776|10778.5|10773.5|0
1718162400000|2024-06-12 03:20:00|10780.5|10775.5|10782.3|10777.3|10782.8|10777.8|10780.4|10775.4|0
1718162700000|2024-06-12 03:25:00|10782.4|10777.4|10784.1|10779.1|10784.2|10779.2|10782.1|10777.1|0
1718163000000|2024-06-12 03:30:00|10784.2|10779.2|10784.2|10779.2|10784.9|10779.9|10783.4|10778.4|0
1718163300000|2024-06-12 03:35:00|10784.1|10779.1|10784.2|10779.2|10785.1|10780.1|10783.7|10778.7|0
1718163600000|2024-06-12 03:40:00|10784.1|10779.1|10784.5|10779.5|10784.8|10779.8|10783.4|10778.4|0
1718163900000|2024-06-12 03:45:00|10784.4|10779.4|10785.5|10780.5|10785.6|10780.6|10784.4|10779.4|0
1718164200000|2024-06-12 03:50:00|10785.6|10780.6|10785.3|10780.3|10786.2|10781.2|10785.3|10780.3|0
1718164500000|2024-06-12 03:55:00|10785.4|10780.4|10786.4|10781.4|10786.5|10781.5|10785.4|10780.4|0
1718164800000|2024-06-12 04:00:00|10786.6|10781.6|10785.9|10780.9|10786.9|10781.9|10785.7|10780.7|0
1718165100000|2024-06-12 04:05:00|10785.8|10780.8|10785.1|10780.1|10786|10781|10785.1|10780.1|0
1718165400000|2024-06-12 04:10:00|10785|10780|10784.5|10779.5|10785.6|10780.6|10784.3|10779.3|0
1718165700000|2024-06-12 04:15:00|10784.6|10779.6|10784.8|10779.8|10784.9|10779.9|10784.4|10779.4|0
1718166000000|2024-06-12 04:20:00|10785|10780|10784.8|10779.8|10785.1|10780.1|10784.5|10779.5|0
1718166300000|2024-06-12 04:25:00|10784.7|10779.7|10784.6|10779.6|10785.4|10780.4|10784|10779|0
1718166600000|2024-06-12 04:30:00|10784.7|10779.7|10781.4|10776.4|10784.8|10779.8|10780|10775|0
1718166900000|2024-06-12 04:35:00|10781.1|10776.1|10782.4|10777.4|10782.8|10777.8|10781|10776|0
1718167200000|2024-06-12 04:40:00|10782.3|10777.3|10782.6|10777.6|10782.6|10777.6|10781.7|10776.7|0
1718167500000|2024-06-12 04:45:00|10782.7|10777.7|10781.9|10776.9|10782.8|10777.8|10781.5|10776.5|0
1718167800000|2024-06-12 04:50:00|10781.5|10776.5|10780.4|10775.4|10781.7|10776.7|10780.4|10775.4|0
1718168100000|2024-06-12 04:55:00|10780.3|10775.3|10781.1|10776.1|10781.1|10776.1|10779.8|10774.8|0
1718168400000|2024-06-12 05:00:00|10780.9|10775.9|10781.1|10776.1|10781.7|10776.7|10780.4|10775.4|0
1718168700000|2024-06-12 05:05:00|10781|10776|10780.8|10775.8|10781.3|10776.3|10780.5|10775.5|0
1718169000000|2024-06-12 05:10:00|10780.7|10775.7|10781.8|10776.8|10782|10777|10780.3|10775.3|0
1718169300000|2024-06-12 05:15:00|10781.9|10776.9|10782.9|10777.9|10783.1|10778.1|10781.5|10776.5|0
1718169600000|2024-06-12 05:20:00|10782.7|10777.7|10782.7|10777.7|10784.1|10779.1|10782.6|10777.6|0
1718169900000|2024-06-12 05:25:00|10782.6|10777.6|10780.6|10775.6|10782.7|10777.7|10779.9|10774.9|0
1718170200000|2024-06-12 05:30:00|10780.7|10775.7|10782.3|10777.3|10782.9|10777.9|10780|10775|0
1718170500000|2024-06-12 05:35:00|10782.2|10777.2|10781.5|10776.5|10783|10778|10780.9|10775.9|0
1718170800000|2024-06-12 05:40:00|10781.4|10776.4|10781.4|10776.4|10782.1|10777.1|10780.5|10775.5|0
1718171100000|2024-06-12 05:45:00|10781.6|10776.6|10782.6|10777.6|10783.5|10778.5|10781.1|10776.1|0
1718171400000|2024-06-12 05:50:00|10782.7|10777.7|10786.1|10781.1|10786.2|10781.2|10782.4|10777.4|0
1718171700000|2024-06-12 05:55:00|10786.2|10781.2|10786.4|10781.4|10787.4|10782.4|10784.3|10779.3|0
1718172000000|2024-06-12 06:00:00|10786.3|10781.3|10785.1|10780.1|10787.4|10782.4|10783.9|10778.9|0
1718172300000|2024-06-12 06:05:00|10785.2|10780.2|10787.1|10782.1|10787.3|10782.3|10785|10780|0
1718172600000|2024-06-12 06:10:00|10787|10782|10787.8|10782.8|10788.9|10783.9|10787|10782|0
1718172900000|2024-06-12 06:15:00|10787.7|10782.7|10790|10785|10790.4|10785.4|10787.6|10782.6|0
1718173200000|2024-06-12 06:20:00|10789.9|10784.9|10790.4|10785.4|10790.6|10785.6|10789.2|10784.2|0
1718173500000|2024-06-12 06:25:00|10790.5|10785.5|10790.5|10785.5|10792.5|10787.5|10789.3|10784.3|0
1718173800000|2024-06-12 06:30:00|10790.6|10785.6|10787.4|10782.4|10790.7|10785.7|10786.9|10781.9|0
1718174100000|2024-06-12 06:35:00|10787.5|10782.5|10786.8|10781.8|10788.7|10783.7|10786.7|10781.7|0
1718174400000|2024-06-12 06:40:00|10787|10782|10785.7|10780.7|10788|10783|10784.9|10779.9|0
1718174700000|2024-06-12 06:45:00|10785.6|10780.6|10786.2|10781.2|10787|10782|10784.9|10779.9|0
1718175000000|2024-06-12 06:50:00|10786.1|10781.1|10784.8|10779.8|10786.1|10781.1|10784.5|10779.5|0
1718175300000|2024-06-12 06:55:00|10784.7|10779.7|10781.2|10776.2|10785|10780|10781|10776|0
1718175600000|2024-06-12 07:00:00|10781|10776|10778.5|10773.5|10782.5|10777.5|10778.5|10773.5|0
1718175900000|2024-06-12 07:05:00|10778.4|10773.4|10777.3|10772.3|10779.9|10774.9|10774.9|10769.9|0
1718176200000|2024-06-12 07:10:00|10777.2|10772.2|10777.9|10772.9|10778.4|10773.4|10774.1|10769.1|0
1718176500000|2024-06-12 07:15:00|10777.8|10772.8|10776.3|10771.3|10779.1|10774.1|10774.6|10769.6|0
1718176800000|2024-06-12 07:20:00|10776.2|10771.2|10775.5|10770.5|10778.6|10773.6|10774.9|10769.9|0
1718177100000|2024-06-12 07:25:00|10775.3|10770.3|10778.3|10773.3|10778.6|10773.6|10773.3|10768.3|0
1718177400000|2024-06-12 07:30:00|10778.4|10773.4|10780.1|10775.1|10780.4|10775.4|10777.9|10772.9|0
1718177700000|2024-06-12 07:35:00|10779.9|10774.9|10779.4|10774.4|10782.3|10777.3|10779.1|10774.1|0
1718178000000|2024-06-12 07:40:00|10779.5|10774.5|10781.1|10776.1|10781.7|10776.7|10777.8|10772.8|0
1718178300000|2024-06-12 07:45:00|10781.2|10776.2|10779.5|10774.5|10781.7|10776.7|10778.5|10773.5|0
1718178600000|2024-06-12 07:50:00|10779.6|10774.6|10780.4|10775.4|10782.4|10777.4|10778.5|10773.5|0
1718178900000|2024-06-12 07:55:00|10780.5|10775.5|10781.1|10776.1|10781.6|10776.6|10780.2|10775.2|0
1718179200000|2024-06-12 08:00:00|10781.6|10776.6|10785.1|10782.1|10792.1|10789.1|10780.5|10775.5|0
1718179500000|2024-06-12 08:05:00|10785.2|10782.2|10788|10785|10788.1|10785.1|10778.6|10775.6|0
1718179800000|2024-06-12 08:10:00|10787.4|10784.4|10790.8|10787.8|10793.3|10790.3|10785.8|10782.8|0
1718180100000|2024-06-12 08:15:00|10790.7|10787.7|10788.5|10785.5|10791.6|10788.6|10788.2|10785.2|0
1718180400000|2024-06-12 08:20:00|10789.6|10786.6|10788.8|10785.8|10790.9|10787.9|10787.8|10784.8|0
1718180700000|2024-06-12 08:25:00|10788.9|10785.9|10791.2|10788.2|10791.5|10788.5|10788.7|10785.7|0
1718181000000|2024-06-12 08:30:00|10791.6|10788.6|10786.9|10783.9|10792.6|10789.6|10784.6|10781.6|0
1718181300000|2024-06-12 08:35:00|10786.8|10783.8|10789.3|10786.3|10789.3|10786.3|10785.5|10782.5|0
1718181600000|2024-06-12 08:40:00|10789.4|10786.4|10788.8|10785.8|10790.1|10787.1|10786.8|10783.8|0
1718181900000|2024-06-12 08:45:00|10789|10786|10793.4|10790.4|10793.9|10790.9|10788.6|10785.6|0
1718182200000|2024-06-12 08:50:00|10793.5|10790.5|10795.2|10792.2|10795.6|10792.6|10793.5|10790.5|0
1718182500000|2024-06-12 08:55:00|10795.3|10792.3|10793.9|10790.9|10795.5|10792.5|10792.4|10789.4|0
1718182800000|2024-06-12 09:00:00|10793.8|10790.8|10791.2|10788.2|10793.8|10790.8|10791.2|10788.2|0
1718183100000|2024-06-12 09:05:00|10791.1|10788.1|10793.3|10790.3|10793.6|10790.6|10790.9|10787.9|0
1718183400000|2024-06-12 09:10:00|10793.6|10790.6|10789.4|10786.4|10793.6|10790.6|10788.4|10785.4|0
1718183700000|2024-06-12 09:15:00|10789.3|10786.3|10789.7|10786.7|10790.1|10787.1|10789|10786|0
1718184000000|2024-06-12 09:20:00|10789.6|10786.6|10788.8|10785.8|10790|10787|10788.2|10785.2|0
1718184300000|2024-06-12 09:25:00|10788.9|10785.9|10789.1|10786.1|10789.6|10786.6|10788.3|10785.3|0
1718184600000|2024-06-12 09:30:00|10789|10786|10787.8|10784.8|10789.1|10786.1|10786.3|10783.3|0
1718184900000|2024-06-12 09:35:00|10787.6|10784.6|10787.5|10784.5|10791.9|10788.9|10786.9|10783.9|0
1718185200000|2024-06-12 09:40:00|10787.9|10784.9|10786.6|10783.6|10789.2|10786.2|10786.6|10783.6|0
1718185500000|2024-06-12 09:45:00|10787.3|10784.3|10787.9|10784.9|10788.1|10785.1|10786.1|10783.1|0
1718185800000|2024-06-12 09:50:00|10788|10785|10787.5|10784.5|10788.7|10785.7|10787.5|10784.5|0
1718186100000|2024-06-12 09:55:00|10787.6|10784.6|10783.8|10780.8|10787.6|10784.6|10783.5|10780.5|0
1718186400000|2024-06-12 10:00:00|10783.2|10780.2|10784|10781|10784.8|10781.8|10783|10780|0
1718186700000|2024-06-12 10:05:00|10784.1|10781.1|10786.7|10783.7|10786.8|10783.8|10782.8|10779.8|0
1718187000000|2024-06-12 10:10:00|10786.6|10783.6|10789.6|10786.6|10789.7|10786.7|10786.1|10783.1|0
1718187300000|2024-06-12 10:15:00|10789.7|10786.7|10791.1|10788.1|10791.5|10788.5|10789.7|10786.7|0
1718187600000|2024-06-12 10:20:00|10791.4|10788.4|10791.5|10788.5|10792.4|10789.4|10790.1|10787.1|0
1718187900000|2024-06-12 10:25:00|10791.6|10788.6|10790.9|10787.9|10792.4|10789.4|10790.8|10787.8|0
1718188200000|2024-06-12 10:30:00|10791|10788|10791.1|10788.1|10791.3|10788.3|10789.8|10786.8|0
1718188500000|2024-06-12 10:35:00|10791.2|10788.2|10792.7|10789.7|10792.7|10789.7|10791.1|10788.1|0
1718188800000|2024-06-12 10:40:00|10792.8|10789.8|10792.6|10789.6|10793.1|10790.1|10792.3|10789.3|0
1718189100000|2024-06-12 10:45:00|10792.5|10789.5|10792.2|10789.2|10793.1|10790.1|10790.4|10787.4|0
1718189400000|2024-06-12 10:50:00|10792.1|10789.1|10796.1|10793.1|10796.2|10793.2|10792.1|10789.1|0
1718189700000|2024-06-12 10:55:00|10796|10793|10795.1|10792.1|10797.3|10794.3|10795.1|10792.1|0
1718190000000|2024-06-12 11:00:00|10794.8|10791.8|10793.1|10790.1|10795|10792|10788.6|10785.6|0
1718190300000|2024-06-12 11:05:00|10793.4|10790.4|10800.2|10797.2|10800.7|10797.7|10792.8|10789.8|0
1718190600000|2024-06-12 11:10:00|10800.3|10797.3|10803.7|10800.7|10807.1|10804.1|10799.8|10796.8|0
1718190900000|2024-06-12 11:15:00|10803.9|10800.9|10803.9|10800.9|10809|10806|10802.4|10799.4|0
1718191200000|2024-06-12 11:20:00|10804|10801|10806.9|10803.9|10807.7|10804.7|10803.4|10800.4|0
1718191500000|2024-06-12 11:25:00|10807|10804|10806.1|10803.1|10807|10804|10805|10802|0
1718191800000|2024-06-12 11:30:00|10806.2|10803.2|10805.2|10802.2|10807|10804|10803.8|10800.8|0
1718192100000|2024-06-12 11:35:00|10805.3|10802.3|10803.6|10800.6|10805.7|10802.7|10802.6|10799.6|0
1718192400000|2024-06-12 11:40:00|10803.4|10800.4|10803.3|10800.3|10803.6|10800.6|10802.3|10799.3|0
1718192700000|2024-06-12 11:45:00|10803.1|10800.1|10802.2|10799.2|10803.6|10800.6|10801.9|10798.9|0
1718193000000|2024-06-12 11:50:00|10802.3|10799.3|10802.8|10799.8|10802.8|10799.8|10800.3|10797.3|0
1718193300000|2024-06-12 11:55:00|10802.5|10799.5|10800.8|10797.8|10802.6|10799.6|10800.3|10797.3|0
1718193600000|2024-06-12 12:00:00|10800.7|10797.7|10797.7|10794.7|10801.2|10798.2|10795.2|10792.2|0
1718193900000|2024-06-12 12:05:00|10797.6|10794.6|10801.6|10798.6|10802|10799|10796.9|10793.9|0
1718194200000|2024-06-12 12:10:00|10801.7|10798.7|10799.6|10796.6|10801.7|10798.7|10799.1|10796.1|0
1718194500000|2024-06-12 12:15:00|10799.5|10796.5|10797.1|10794.1|10801.6|10798.6|10797.1|10794.1|0
1718194800000|2024-06-12 12:20:00|10797.2|10794.2|10795.6|10792.6|10799|10796|10795.6|10792.6|0
1718195100000|2024-06-12 12:25:00|10795.7|10792.7|10800.8|10797.8|10800.8|10797.8|10793.5|10790.5|0
1718195400000|2024-06-12 12:30:00|10802.4|10799.4|10884.5|10881.5|10897.3|10894.3|10802.4|10799.4|0
1718195700000|2024-06-12 12:35:00|10884.4|10881.4|10883.1|10880.1|10888.7|10885.7|10871.2|10868.2|0
1718196000000|2024-06-12 12:40:00|10883.6|10880.6|10885.8|10882.8|10890.9|10887.9|10878.3|10875.3|0
1718196300000|2024-06-12 12:45:00|10886|10883|10883.9|10880.9|10888.4|10885.4|10872|10869|0
1718196600000|2024-06-12 12:50:00|10883.7|10880.7|10893.7|10890.7|10896.1|10893.1|10883.6|10880.6|0
1718196900000|2024-06-12 12:55:00|10894.1|10891.1|10895.6|10892.6|10895.7|10892.7|10887|10884|0
1718197200000|2024-06-12 13:00:00|10895.9|10892.9|10892.8|10889.8|10896.5|10893.5|10892.5|10889.5|0
1718197500000|2024-06-12 13:05:00|10892.5|10889.5|10893.1|10890.1|10893.5|10890.5|10887.6|10884.6|0
1718197800000|2024-06-12 13:10:00|10893.2|10890.2|10886.5|10883.5|10894.9|10891.9|10885.8|10882.8|0
1718198100000|2024-06-12 13:15:00|10886.6|10883.6|10883|10880|10887.5|10884.5|10880.7|10877.7|0
1718198400000|2024-06-12 13:20:00|10882.9|10879.9|10883|10880|10884.4|10881.4|10880|10877|0
1718198700000|2024-06-12 13:25:00|10875.9|10872.9|10881.7|10878.7|10885.9|10882.9|10874.2|10871.2|0
1718199000000|2024-06-12 13:30:00|10875.6|10872.6|10897|10895.2|10903.6|10901.8|10849.6|10847.8|0
1718199300000|2024-06-12 13:35:00|10896.9|10895.1|10911.4|10909.6|10914.7|10912.9|10881.2|10879.4|0
1718199600000|2024-06-12 13:40:00|10910.5|10908.7|10922.5|10920.7|10923.5|10921.7|10904.8|10903|0
1718199900000|2024-06-12 13:45:00|10922.6|10920.8|10932.7|10930.9|10932.7|10930.9|10917.5|10915.7|0
1718200200000|2024-06-12 13:50:00|10932.8|10931|10929.5|10927.7|10935.6|10933.8|10923.3|10921.5|0
1718200500000|2024-06-12 13:55:00|10929.1|10927.3|10924|10922.2|10937.3|10935.5|10917.9|10916.1|0
1718200800000|2024-06-12 14:00:00|10927.8|10926|10929.6|10927.8|10938.6|10936.8|10920.5|10918.7|0
1718201100000|2024-06-12 14:05:00|10928.9|10927.1|10925.1|10923.3|10932.6|10930.8|10921.7|10919.9|0
1718201400000|2024-06-12 14:10:00|10924.4|10922.6|10939.4|10937.6|10942.5|10940.7|10918.9|10917.1|0
1718201700000|2024-06-12 14:15:00|10939.7|10937.9|10942.2|10940.4|10950|10948.2|10937.8|10936|0
1718202000000|2024-06-12 14:20:00|10942.9|10941.1|10962.1|10960.3|10962.3|10960.5|10938.5|10936.7|0
1718202300000|2024-06-12 14:25:00|10962.2|10960.4|10975.4|10973.6|10975.7|10973.9|10958.6|10956.8|0
1718202600000|2024-06-12 14:30:00|10975.3|10973.5|10973.4|10971.6|10979|10977.2|10967.8|10966|0
1718202900000|2024-06-12 14:35:00|10974.5|10972.7|10945.9|10944.1|10975|10973.2|10944.2|10942.4|0
1718203200000|2024-06-12 14:40:00|10947.8|10946|10942.7|10940.9|10962.9|10961.1|10939|10937.2|0
1718203500000|2024-06-12 14:45:00|10943.4|10941.6|10969.7|10967.9|10970.3|10968.5|10940.4|10938.6|0
1718203800000|2024-06-12 14:50:00|10969|10967.2|10945.8|10944|10969.9|10968.1|10945.1|10943.3|0
1718204100000|2024-06-12 14:55:00|10944.9|10943.1|10953.7|10951.9|10954.4|10952.6|10941.1|10939.3|0
1718204400000|2024-06-12 15:00:00|10953.2|10951.4|10959.1|10957.3|10962.7|10960.9|10952.7|10950.9|0
1718204700000|2024-06-12 15:05:00|10959.3|10957.5|10970.8|10969|10975|10973.2|10958.8|10957|0
1718205000000|2024-06-12 15:10:00|10970.7|10968.9|10960.4|10958.6|10971.4|10969.6|10958.8|10957|0
1718205300000|2024-06-12 15:15:00|10960.9|10959.1|10968.1|10966.3|10968.9|10967.1|10954.3|10952.5|0
1718205600000|2024-06-12 15:20:00|10967.8|10966|10982.1|10980.3|10983|10981.2|10966.1|10964.3|0
1718205900000|2024-06-12 15:25:00|10981.7|10979.9|10983.4|10981.6|10985|10983.2|10976.8|10975|0
1718206200000|2024-06-12 15:30:00|10984|10982.2|10975.5|10973.7|10984|10982.2|10969.9|10968.1|0
1718206500000|2024-06-12 15:35:00|10974.9|10973.1|10982.2|10980.4|10983.8|10982|10969.6|10967.8|0
1718206800000|2024-06-12 15:40:00|10981.8|10980|10971.3|10969.5|10983.4|10981.6|10971.3|10969.5|0
1718207100000|2024-06-12 15:45:00|10971.1|10969.3|10970.8|10969|10973.1|10971.3|10967|10965.2|0
1718207400000|2024-06-12 15:50:00|10970.7|10968.9|10964|10962.2|10970.7|10968.9|10960.7|10958.9|0
1718207700000|2024-06-12 15:55:00|10963.9|10962.1|10971.1|10969.3|10974.6|10972.8|10961|10959.2|0
1718208000000|2024-06-12 16:00:00|10970.8|10969|10961|10959.2|10971.1|10969.3|10959.6|10957.8|0
1718208300000|2024-06-12 16:05:00|10961.1|10959.3|10978.1|10976.3|10981.1|10979.3|10960.2|10958.4|0
1718208600000|2024-06-12 16:10:00|10977|10975.2|10962.8|10961|10978.5|10976.7|10962.4|10960.6|0
1718208900000|2024-06-12 16:15:00|10963.1|10961.3|10960.5|10958.7|10969|10967.2|10959.7|10957.9|0
1718209200000|2024-06-12 16:20:00|10960.3|10958.5|10956|10954.2|10966|10964.2|10951.3|10949.5|0
1718209500000|2024-06-12 16:25:00|10955.5|10953.7|10958.7|10956.9|10961.2|10959.4|10954.5|10952.7|0
1718209800000|2024-06-12 16:30:00|10958.5|10956.7|10967.5|10965.7|10971.9|10970.1|10956.8|10955|0
1718210100000|2024-06-12 16:35:00|10967.2|10965.4|10964.8|10963|10968|10966.2|10959.8|10958|0
1718210400000|2024-06-12 16:40:00|10964.6|10962.8|10973.8|10972|10975.4|10973.6|10964.6|10962.8|0
1718210700000|2024-06-12 16:45:00|10973.7|10971.9|10975|10973.2|10979.8|10978|10972.3|10970.5|0
1718211000000|2024-06-12 16:50:00|10972.6|10970.8|10979.3|10977.5|10981.5|10979.7|10969.7|10967.9|0
1718211300000|2024-06-12 16:55:00|10979.9|10978.1|10980.3|10978.5|10981.8|10980|10975.4|10973.6|0
1718211600000|2024-06-12 17:00:00|10981.1|10979.3|10986|10984.2|10986.5|10984.7|10978.1|10976.3|0
1718211900000|2024-06-12 17:05:00|10986.3|10984.5|10982.6|10980.8|10987.1|10985.3|10981.1|10979.3|0
1718212200000|2024-06-12 17:10:00|10982.8|10981|10984.4|10982.6|10984.6|10982.8|10977|10975.2|0
1718212500000|2024-06-12 17:15:00|10984.5|10982.7|10979.2|10977.4|10984.5|10982.7|10977.2|10975.4|0
1718212800000|2024-06-12 17:20:00|10979.3|10977.5|10982.6|10980.8|10983.9|10982.1|10978|10976.2|0
1718213100000|2024-06-12 17:25:00|10982.8|10981|10979.1|10977.3|10987.5|10985.7|10979.1|10977.3|0
1718213400000|2024-06-12 17:30:00|10978.8|10977|10966.4|10964.6|10980.7|10978.9|10955.5|10953.7|0
1718213700000|2024-06-12 17:35:00|10966.7|10964.9|10973.8|10972|10975.5|10973.7|10966|10964.2|0
1718214000000|2024-06-12 17:40:00|10973.7|10971.9|10967.7|10965.9|10976.8|10975|10967.4|10965.6|0
1718214300000|2024-06-12 17:45:00|10968.1|10966.3|10971.4|10969.6|10972.8|10971|10967.4|10965.6|0
1718214600000|2024-06-12 17:50:00|10971|10969.2|10973.2|10971.4|10974.4|10972.6|10966.2|10964.4|0
1718214900000|2024-06-12 17:55:00|10972.6|10970.8|10976.1|10974.3|10977.7|10975.9|10970.4|10968.6|0
1718215200000|2024-06-12 18:00:00|10976.5|10974.7|10957|10955.2|10987.3|10985.5|10936.1|10934.3|0
1718215500000|2024-06-12 18:05:00|10956.4|10954.6|10956.5|10954.7|10972|10970.2|10941.5|10939.7|0
1718215800000|2024-06-12 18:10:00|10959.5|10957.7|10963.6|10961.8|10969.5|10967.7|10952.9|10951.1|0
1718216100000|2024-06-12 18:15:00|10963.2|10961.4|10983.4|10981.6|10986.9|10985.1|10960.7|10958.9|0
1718216400000|2024-06-12 18:20:00|10983.1|10981.3|10975.1|10973.3|10984.3|10982.5|10972.8|10971|0
1718216700000|2024-06-12 18:25:00|10974.4|10972.6|10991.3|10989.5|10994.7|10992.9|10972.2|10970.4|0
1718217000000|2024-06-12 18:30:00|10993.1|10991.3|10976.7|10974.9|10996.9|10995.1|10972.3|10970.5|0
1718217300000|2024-06-12 18:35:00|10978.3|10976.5|10999|10997.2|10999|10997.2|10959.4|10957.6|0
1718217600000|2024-06-12 18:40:00|10998.1|10996.3|10977.1|10975.3|11000.1|10998.3|10969.1|10967.3|0
1718217900000|2024-06-12 18:45:00|10976.3|10974.5|10964.7|10962.9|10983.6|10981.8|10960.5|10958.7|0
1718218200000|2024-06-12 18:50:00|10963.8|10962|10961.9|10960.1|10978.8|10977|10951.5|10949.7|0
1718218500000|2024-06-12 18:55:00|10961.6|10959.8|10985.8|10984|10992|10990.2|10959.9|10958.1|0
1718218800000|2024-06-12 19:00:00|10984.7|10982.9|10996.1|10994.3|11004|11002.2|10984.7|10982.9|0
1718219100000|2024-06-12 19:05:00|10995.9|10994.1|11000.9|10999.1|11004.8|11003|10986.4|10984.6|0
1718219400000|2024-06-12 19:10:00|10997.9|10996.1|11021.7|11019.9|11021.9|11020.1|10996.3|10994.5|0
1718219700000|2024-06-12 19:15:00|11021|11019.2|11033.2|11031.4|11035.3|11033.5|11017.4|11015.6|0
1718220000000|2024-06-12 19:20:00|11032.6|11030.8|10989.1|10987.3|11040.2|11038.4|10989.1|10987.3|0
1718220300000|2024-06-12 19:25:00|10986.8|10985|10952.9|10951.1|10990.8|10989|10943.4|10941.6|0
1718220600000|2024-06-12 19:30:00|10953.6|10951.8|10949.2|10947.4|10959|10957.2|10935.9|10934.1|0
1718220900000|2024-06-12 19:35:00|10947.3|10945.5|10947.5|10945.7|10973.5|10971.7|10939.6|10937.8|0
1718221200000|2024-06-12 19:40:00|10946.9|10945.1|10945.3|10943.5|10954.8|10953|10931.1|10929.3|0
1718221500000|2024-06-12 19:45:00|10945|10943.2|10967.1|10965.3|10971.8|10970|10932.4|10930.6|0
1718221800000|2024-06-12 19:50:00|10959.7|10957.9|10954.3|10952.5|10977.8|10976|10947|10945.2|0
1718222100000|2024-06-12 19:55:00|10955.6|10953.8|10953.2|10951.4|10973.1|10971.3|10949.4|10947.6|0
1718222400000|2024-06-12 20:00:00|10953.7|10950.7|10951.1|10948.1|10963.4|10960.4|10945|10942|0
1718222700000|2024-06-12 20:05:00|10951|10948|10948.4|10945.4|10958.2|10955.2|10941.2|10938.2|0
1718223000000|2024-06-12 20:10:00|10948.5|10945.5|10943.1|10940.1|10949.7|10946.7|10942|10939|0
1718223300000|2024-06-12 20:15:00|10942.9|10939.9|11049.4|11046.4|11053.5|11050.5|10942.9|10939.9|0
1718223600000|2024-06-12 20:20:00|11049.8|11046.8|11062.7|11059.7|11063.5|11060.5|11048.1|11045.1|0
1718223900000|2024-06-12 20:25:00|11063|11060|11067|11064|11072.4|11069.4|11059|11056|0
1718224200000|2024-06-12 20:30:00|11066.7|11063.7|11061|11058|11066.7|11063.7|11056.3|11053.3|0
1718224500000|2024-06-12 20:35:00|11060.9|11057.9|11072.8|11069.8|11073.7|11070.7|11060|11057|0
1718224800000|2024-06-12 20:40:00|11072.6|11069.6|11091.6|11088.6|11093.2|11090.2|11072.6|11069.6|0
1718225100000|2024-06-12 20:45:00|11091.1|11088.1|11100.5|11097.5|11107.1|11104.1|11091|11088|0
1718225400000|2024-06-12 20:50:00|11100.4|11097.4|11102.1|11099.1|11102.5|11099.5|11096.7|11093.7|0
1718225700000|2024-06-12 20:55:00|11102|11099|11108.1|11105.1|11110|11107|11100|11097|0
1718226000000|2024-06-12 21:00:00|11108.4|11105.4|11115|11112|11118.1|11115.1|11108.2|11105.2|0
1718226300000|2024-06-12 21:05:00|11115.1|11112.1|11108.2|11105.2|11116.9|11113.9|11107.5|11104.5|0
1718226600000|2024-06-12 21:10:00|11107.8|11104.8|11103|11100|11109.6|11106.6|11102.9|11099.9|0
1718226900000|2024-06-12 21:15:00|11103.2|11100.2|11094.7|11091.7|11105.4|11102.4|11094.7|11091.7|0
1718227200000|2024-06-12 21:20:00|11094.6|11091.6|11095.2|11092.2|11096.3|11093.3|11089.1|11086.1|0
1718227500000|2024-06-12 21:25:00|11095.4|11092.4|11088.3|11085.3|11095.5|11092.5|11087.6|11084.6|0
1718227800000|2024-06-12 21:30:00|11088.4|11085.4|11101.3|11098.3|11101.3|11098.3|11088.4|11085.4|0
1718228100000|2024-06-12 21:35:00|11101|11098|11101.3|11098.3|11103.8|11100.8|11099.1|11096.1|0
1718228400000|2024-06-12 21:40:00|11101.2|11098.2|11102.3|11099.3|11105.6|11102.6|11100|11097|0
1718228700000|2024-06-12 21:45:00|11102|11099|11105.2|11102.2|11109.1|11106.1|11101.6|11098.6|0
1718229000000|2024-06-12 21:50:00|11105.6|11102.6|11103.3|11100.3|11106.2|11103.2|11101.3|11098.3|0
1718229300000|2024-06-12 21:55:00|11103|11100|11103.8|11100.8|11104.2|11101.2|11100.4|11097.4|0
1718229600000|2024-06-12 22:00:00|11104|11101|11106|11103|11106.8|11103.8|11102.8|11099.8|0
1718229900000|2024-06-12 22:05:00|11106.1|11103.1|11114.1|11111.1|11114.6|11111.6|11106.1|11103.1|0
1718230200000|2024-06-12 22:10:00|11114.3|11111.3|11116.6|11113.6|11122.2|11119.2|11113.4|11110.4|0
1718230500000|2024-06-12 22:15:00|11116.5|11113.5|11109.7|11106.7|11117.4|11114.4|11106.9|11103.9|0
1718230800000|2024-06-12 22:20:00|11109.9|11106.9|11113.4|11110.4|11114.7|11111.7|11109.2|11106.2|0
1718231100000|2024-06-12 22:25:00|11113.3|11110.3|11113.7|11110.7|11117.1|11114.1|11112.8|11109.8|0
1718231400000|2024-06-12 22:30:00|11113.8|11110.8|11113.1|11110.1|11114.6|11111.6|11110.8|11107.8|0
1718231700000|2024-06-12 22:35:00|11113|11110|11111.5|11108.5|11114.3|11111.3|11110.3|11107.3|0
1718232000000|2024-06-12 22:40:00|11111.7|11108.7|11113.2|11110.2|11114|11111|11111.6|11108.6|0
1718232300000|2024-06-12 22:45:00|11113.4|11110.4|11113.9|11110.9|11113.9|11110.9|11112.2|11109.2|0
1718232600000|2024-06-12 22:50:00|11114.2|11111.2|11110.1|11107.1|11114.2|11111.2|11110|11107|0
1718232900000|2024-06-12 22:55:00|11110.2|11107.2|11110.9|11107.9|11111.6|11108.6|11109|11106|0
1718233200000|2024-06-12 23:00:00|11111.6|11108.6|11111.5|11108.5|11115.1|11112.1|11110.6|11107.6|0
1718233500000|2024-06-12 23:05:00|11111.6|11108.6|11120.3|11117.3|11120.3|11117.3|11111.2|11108.2|0
1718233800000|2024-06-12 23:10:00|11120.2|11117.2|11122.5|11119.5|11124.9|11121.9|11119.8|11116.8|0
1718234100000|2024-06-12 23:15:00|11122.4|11119.4|11123.1|11120.1|11126.4|11123.4|11120.8|11117.8|0
1718234400000|2024-06-12 23:20:00|11123|11120|11121.6|11118.6|11124.7|11121.7|11121.1|11118.1|0
1718234700000|2024-06-12 23:25:00|11121.7|11118.7|11118.2|11115.2|11121.7|11118.7|11117.5|11114.5|0
1718235000000|2024-06-12 23:30:00|11117.9|11114.9|11120.2|11117.2|11120.9|11117.9|11115.7|11112.7|0
1718235300000|2024-06-12 23:35:00|11120.4|11117.4|11118.9|11115.9|11121.4|11118.4|11117|11114|0
1718235600000|2024-06-12 23:40:00|11119|11116|11121.4|11118.4|11121.4|11118.4|11118.8|11115.8|0
1718235900000|2024-06-12 23:45:00|11121.1|11118.1|11126.1|11123.1|11126.8|11123.8|11121.1|11118.1|0
1718236200000|2024-06-12 23:50:00|11126.2|11123.2|11125.8|11122.8|11128.3|11125.3|11120.7|11117.7|0
1718236500000|2024-06-12 23:55:00|11125.6|11122.6|11127.5|11122.5|11127.5|11124.4|11124.3|11121.3|0
1718236800000|2024-06-13 00:00:00|11127.3|11122.3|11129.8|11124.8|11130.5|11125.5|11126.3|11121.3|0
1718237100000|2024-06-13 00:05:00|11129.6|11124.6|11132.6|11127.6|11132.6|11127.6|11129.6|11124.6|0
1718237400000|2024-06-13 00:10:00|11132.4|11127.4|11131.7|11126.7|11133.5|11128.5|11131|11126|0
1718237700000|2024-06-13 00:15:00|11131.6|11126.6|11131.5|11126.5|11132|11127|11129.6|11124.6|0
1718238000000|2024-06-13 00:20:00|11131.9|11126.9|11137.6|11132.6|11138.7|11133.7|11131.8|11126.8|0
1718238300000|2024-06-13 00:25:00|11137.3|11132.3|11136.4|11131.4|11138.7|11133.7|11135.8|11130.8|0
1718238600000|2024-06-13 00:30:00|11136.3|11131.3|11139.4|11134.4|11139.7|11134.7|11135.5|11130.5|0
1718238900000|2024-06-13 00:35:00|11139.5|11134.5|11136.6|11131.6|11139.6|11134.6|11136|11131|0
1718239200000|2024-06-13 00:40:00|11136.5|11131.5|11137.4|11132.4|11138.6|11133.6|11136.3|11131.3|0
1718239500000|2024-06-13 00:45:00|11137.2|11132.2|11134.9|11129.9|11137.4|11132.4|11133.6|11128.6|0
1718239800000|2024-06-13 00:50:00|11135|11130|11136.7|11131.7|11137.3|11132.3|11133.1|11128.1|0
1718240100000|2024-06-13 00:55:00|11136.9|11131.9|11135.5|11130.5|11137|11132|11135.4|11130.4|0
1718240400000|2024-06-13 01:00:00|11135.4|11130.4|11137.1|11132.1|11137.6|11132.6|11135.4|11130.4|0
1718240700000|2024-06-13 01:05:00|11137.2|11132.2|11138.1|11133.1|11139.5|11134.5|11136|11131|0
1718241000000|2024-06-13 01:10:00|11138|11133|11138.1|11133.1|11140.6|11135.6|11137.2|11132.2|0
1718241300000|2024-06-13 01:15:00|11138|11133|11139.3|11134.3|11139.8|11134.8|11136.4|11131.4|0
1718241600000|2024-06-13 01:20:00|11139.2|11134.2|11138.9|11133.9|11139.9|11134.9|11138.5|11133.5|0
1718241900000|2024-06-13 01:25:00|11139|11134|11137.7|11132.7|11139.1|11134.1|11136.3|11131.3|0
1718242200000|2024-06-13 01:30:00|11137.6|11132.6|11137.6|11132.6|11140.6|11135.6|11137.5|11132.5|0
1718242500000|2024-06-13 01:35:00|11137.8|11132.8|11137.6|11132.6|11140.1|11135.1|11137.6|11132.6|0
1718242800000|2024-06-13 01:40:00|11137.7|11132.7|11139.6|11134.6|11140|11135|11137.3|11132.3|0
1718243100000|2024-06-13 01:45:00|11139.5|11134.5|11137.5|11132.5|11140.3|11135.3|11137.3|11132.3|0
1718243400000|2024-06-13 01:50:00|11137.3|11132.3|11136.3|11131.3|11138.6|11133.6|11135.9|11130.9|0
1718243700000|2024-06-13 01:55:00|11136.2|11131.2|11138.3|11133.3|11139|11134|11136.1|11131.1|0
1718244000000|2024-06-13 02:00:00|11138.4|11133.4|11137.2|11132.2|11138.9|11133.9|11136.1|11131.1|0
1718244300000|2024-06-13 02:05:00|11137.3|11132.3|11137.2|11132.2|11137.6|11132.6|11136.4|11131.4|0
1718244600000|2024-06-13 02:10:00|11137.1|11132.1|11136.4|11131.4|11137.4|11132.4|11136.2|11131.2|0
1718244900000|2024-06-13 02:15:00|11136.5|11131.5|11136.5|11131.5|11137.5|11132.5|11135.4|11130.4|0
1718245200000|2024-06-13 02:20:00|11136.4|11131.4|11136.3|11131.3|11136.5|11131.5|11135.4|11130.4|0
1718245500000|2024-06-13 02:25:00|11136.2|11131.2|11134.8|11129.8|11136.2|11131.2|11134.4|11129.4|0
1718245800000|2024-06-13 02:30:00|11134.7|11129.7|11135.2|11130.2|11136.9|11131.9|11134.5|11129.5|0
1718246100000|2024-06-13 02:35:00|11135.4|11130.4|11133.4|11128.4|11135.4|11130.4|11132.7|11127.7|0
1718246400000|2024-06-13 02:40:00|11133.3|11128.3|11135.4|11130.4|11136.5|11131.5|11133.1|11128.1|0
1718246700000|2024-06-13 02:45:00|11135.7|11130.7|11134.9|11129.9|11136.4|11131.4|11134|11129|0
1718247000000|2024-06-13 02:50:00|11134.8|11129.8|11136.1|11131.1|11136.1|11131.1|11134.6|11129.6|0
1718247300000|2024-06-13 02:55:00|11136|11131|11137|11132|11137|11132|11135.7|11130.7|0
1718247600000|2024-06-13 03:00:00|11136.9|11131.9|11137.7|11132.7|11138.2|11133.2|11136.3|11131.3|0
1718247900000|2024-06-13 03:05:00|11137.6|11132.6|11139.1|11134.1|11139.9|11134.9|11137.1|11132.1|0
1718248200000|2024-06-13 03:10:00|11139.2|11134.2|11140.7|11135.7|11142.2|11137.2|11138.8|11133.8|0
1718248500000|2024-06-13 03:15:00|11140.6|11135.6|11141.8|11136.8|11142.4|11137.4|11140.6|11135.6|0
1718248800000|2024-06-13 03:20:00|11141.9|11136.9|11142.2|11137.2|11142.4|11137.4|11140.8|11135.8|0
1718249100000|2024-06-13 03:25:00|11142|11137|11143.7|11138.7|11143.8|11138.8|11141.3|11136.3|0
1718249400000|2024-06-13 03:30:00|11144.1|11139.1|11142.9|11137.9|11144.8|11139.8|11142.6|11137.6|0
1718249700000|2024-06-13 03:35:00|11142.8|11137.8|11144.3|11139.3|11144.7|11139.7|11142.4|11137.4|0
1718250000000|2024-06-13 03:40:00|11144.1|11139.1|11145.2|11140.2|11146.4|11141.4|11144|11139|0
1718250300000|2024-06-13 03:45:00|11145.1|11140.1|11146|11141|11146.2|11141.2|11143.4|11138.4|0
1718250600000|2024-06-13 03:50:00|11145.9|11140.9|11146.7|11141.7|11147.7|11142.7|11145.7|11140.7|0
1718250900000|2024-06-13 03:55:00|11147|11142|11147.3|11142.3|11147.9|11142.9|11146.8|11141.8|0
1718251200000|2024-06-13 04:00:00|11147.2|11142.2|11148.1|11143.1|11148.1|11143.1|11146.2|11141.2|0
1718251500000|2024-06-13 04:05:00|11148|11143|11147.2|11142.2|11148.3|11143.3|11146.5|11141.5|0
1718251800000|2024-06-13 04:10:00|11147|11142|11147.3|11142.3|11147.6|11142.6|11146.5|11141.5|0
1718252100000|2024-06-13 04:15:00|11147.1|11142.1|11147.2|11142.2|11147.9|11142.9|11146.7|11141.7|0
1718252400000|2024-06-13 04:20:00|11147.1|11142.1|11145.8|11140.8|11147.2|11142.2|11145.8|11140.8|0
1718252700000|2024-06-13 04:25:00|11145.7|11140.7|11145.3|11140.3|11146.1|11141.1|11145.2|11140.2|0
1718253000000|2024-06-13 04:30:00|11145.4|11140.4|11146.3|11141.3|11146.8|11141.8|11145.4|11140.4|0
1718253300000|2024-06-13 04:35:00|11146.4|11141.4|11144.3|11139.3|11146.6|11141.6|11144.1|11139.1|0
1718253600000|2024-06-13 04:40:00|11143.8|11138.8|11145.2|11140.2|11145.2|11140.2|11143.8|11138.8|0
1718253900000|2024-06-13 04:45:00|11145.3|11140.3|11147|11142|11147.4|11142.4|11145.2|11140.2|0
1718254200000|2024-06-13 04:50:00|11146.9|11141.9|11148|11143|11148.7|11143.7|11146.1|11141.1|0
1718254500000|2024-06-13 04:55:00|11147.9|11142.9|11147.7|11142.7|11148.7|11143.7|11147.1|11142.1|0
1718254800000|2024-06-13 05:00:00|11147.8|11142.8|11143.7|11138.7|11147.8|11142.8|11143.6|11138.6|0
1718255100000|2024-06-13 05:05:00|11143.8|11138.8|11145|11140|11145.2|11140.2|11143.2|11138.2|0
1718255400000|2024-06-13 05:10:00|11144.9|11139.9|11144|11139|11145.5|11140.5|11144|11139|0
1718255700000|2024-06-13 05:15:00|11143.9|11138.9|11138.6|11133.6|11143.9|11138.9|11138.1|11133.1|0
1718256000000|2024-06-13 05:20:00|11138.7|11133.7|11137.8|11132.8|11138.9|11133.9|11137|11132|0
1718256300000|2024-06-13 05:25:00|11138|11133|11139.4|11134.4|11139.9|11134.9|11137.3|11132.3|0
1718256600000|2024-06-13 05:30:00|11139.5|11134.5|11139.3|11134.3|11139.5|11134.5|11137.2|11132.2|0
1718256900000|2024-06-13 05:35:00|11139.2|11134.2|11140.6|11135.6|11142.2|11137.2|11139.1|11134.1|0
1718257200000|2024-06-13 05:40:00|11140.7|11135.7|11140.2|11135.2|11141.6|11136.6|11139.1|11134.1|0
1718257500000|2024-06-13 05:45:00|11140.1|11135.1|11140.2|11135.2|11141.3|11136.3|11139.3|11134.3|0
1718257800000|2024-06-13 05:50:00|11140.1|11135.1|11141.3|11136.3|11141.5|11136.5|11139.5|11134.5|0
1718258100000|2024-06-13 05:55:00|11140.8|11135.8|11140.8|11135.8|11141.5|11136.5|11138.5|11133.5|0
1718258400000|2024-06-13 06:00:00|11141|11136|11139.1|11134.1|11142.1|11137.1|11138.1|11133.1|0
1718258700000|2024-06-13 06:05:00|11139.2|11134.2|11141.1|11136.1|11141.6|11136.6|11138.8|11133.8|0
1718259000000|2024-06-13 06:10:00|11141.2|11136.2|11143.7|11138.7|11144.1|11139.1|11141.2|11136.2|0
1718259300000|2024-06-13 06:15:00|11143.8|11138.8|11143.3|11138.3|11144.6|11139.6|11142.1|11137.1|0
1718259600000|2024-06-13 06:20:00|11143.4|11138.4|11144.5|11139.5|11145.8|11140.8|11143.2|11138.2|0
1718259900000|2024-06-13 06:25:00|11144.6|11139.6|11145.3|11140.3|11145.4|11140.4|11143.3|11138.3|0
1718260200000|2024-06-13 06:30:00|11145.1|11140.1|11146.3|11141.3|11147.4|11142.4|11144.8|11139.8|0
1718260500000|2024-06-13 06:35:00|11146.4|11141.4|11147.7|11142.7|11148.6|11143.6|11146|11141|0
1718260800000|2024-06-13 06:40:00|11147.6|11142.6|11154|11149|11155.6|11150.6|11147.5|11142.5|0
1718261100000|2024-06-13 06:45:00|11154.3|11149.3|11156.3|11151.3|11157.4|11152.4|11152.2|11147.2|0
1718261400000|2024-06-13 06:50:00|11156.2|11151.2|11156.8|11151.8|11157.2|11152.2|11155.2|11150.2|0
1718261700000|2024-06-13 06:55:00|11157.4|11152.4|11158.3|11153.3|11159.5|11154.5|11156.8|11151.8|0
1718262000000|2024-06-13 07:00:00|11157.5|11152.5|11156|11151|11159|11154|11154|11149|0
1718262300000|2024-06-13 07:05:00|11155.9|11150.9|11163.5|11158.5|11164.5|11159.5|11155.1|11150.1|0
1718262600000|2024-06-13 07:10:00|11163|11158|11167|11162|11167.1|11162.1|11162|11157|0
1718262900000|2024-06-13 07:15:00|11166.9|11161.9|11168.2|11163.2|11170.7|11165.7|11165.4|11160.4|0
1718263200000|2024-06-13 07:20:00|11168.1|11163.1|11169.4|11164.4|11171.1|11166.1|11167.1|11162.1|0
1718263500000|2024-06-13 07:25:00|11169.5|11164.5|11166.4|11161.4|11169.7|11164.7|11164.3|11159.3|0
1718263800000|2024-06-13 07:30:00|11166.2|11161.2|11164.4|11159.4|11167.3|11162.3|11164.3|11159.3|0
1718264100000|2024-06-13 07:35:00|11164.5|11159.5|11153.9|11148.9|11165.4|11160.4|11151.4|11146.4|0
1718264400000|2024-06-13 07:40:00|11153.6|11148.6|11156.1|11151.1|11156.9|11151.9|11151.6|11146.6|0
1718264700000|2024-06-13 07:45:00|11156.2|11151.2|11160.7|11155.7|11161.9|11156.9|11156|11151|0
1718265000000|2024-06-13 07:50:00|11160.6|11155.6|11160.3|11155.3|11162.1|11157.1|11157.7|11152.7|0
1718265300000|2024-06-13 07:55:00|11160.4|11155.4|11163.4|11158.4|11165.2|11160.2|11160|11155|0
1718265600000|2024-06-13 08:00:00|11163.5|11158.5|11219.1|11216.1|11221.1|11218.1|11161.6|11156.6|0
1718265900000|2024-06-13 08:05:00|11219.2|11216.2|11211.2|11208.2|11222.3|11219.3|11211.2|11208.2|0
1718266200000|2024-06-13 08:10:00|11211|11208|11203.9|11200.9|11212.6|11209.6|11203.2|11200.2|0
1718266500000|2024-06-13 08:15:00|11203.8|11200.8|11207.8|11204.8|11209|11206|11201.2|11198.2|0
1718266800000|2024-06-13 08:20:00|11208.2|11205.2|11211.4|11208.4|11212.3|11209.3|11202.9|11199.9|0
1718267100000|2024-06-13 08:25:00|11211.2|11208.2|11210.1|11207.1|11214.5|11211.5|11209.6|11206.6|0
1718267400000|2024-06-13 08:30:00|11209.9|11206.9|11202.9|11199.9|11211.5|11208.5|11201.6|11198.6|0
1718267700000|2024-06-13 08:35:00|11202.8|11199.8|11202.9|11199.9|11208.2|11205.2|11200|11197|0
1718268000000|2024-06-13 08:40:00|11203|11200|11201.3|11198.3|11203.5|11200.5|11198.2|11195.2|0
1718268300000|2024-06-13 08:45:00|11201|11198|11196.2|11193.2|11201|11198|11195.2|11192.2|0
1718268600000|2024-06-13 08:50:00|11196.1|11193.1|11196.7|11193.7|11198.1|11195.1|11195.2|11192.2|0
1718268900000|2024-06-13 08:55:00|11196.3|11193.3|11196.4|11193.4|11196.6|11193.6|11191.3|11188.3|0
1718269200000|2024-06-13 09:00:00|11196.7|11193.7|11192.6|11189.6|11201.2|11198.2|11192.5|11189.5|0
1718269500000|2024-06-13 09:05:00|11192.8|11189.8|11200.1|11197.1|11200.6|11197.6|11191.1|11188.1|0
1718269800000|2024-06-13 09:10:00|11200|11197|11195.2|11192.2|11200.6|11197.6|11192.7|11189.7|0
1718270100000|2024-06-13 09:15:00|11194.8|11191.8|11188.3|11185.3|11196.5|11193.5|11185.5|11182.5|0
1718270400000|2024-06-13 09:20:00|11188.2|11185.2|11181.9|11178.9|11188.4|11185.4|11181.9|11178.9|0
1718270700000|2024-06-13 09:25:00|11181.8|11178.8|11178|11175|11185.8|11182.8|11177.9|11174.9|0
1718271000000|2024-06-13 09:30:00|11177.7|11174.7|11172.8|11169.8|11177.7|11174.7|11171.1|11168.1|0
1718271300000|2024-06-13 09:35:00|11172.5|11169.5|11162.5|11159.5|11174.1|11171.1|11162.5|11159.5|0
1718271600000|2024-06-13 09:40:00|11162.7|11159.7|11151|11148|11163.2|11160.2|11149.8|11146.8|0
1718271900000|2024-06-13 09:45:00|11150.9|11147.9|11149.5|11146.5|11154.5|11151.5|11148.4|11145.4|0
1718272200000|2024-06-13 09:50:00|11149.2|11146.2|11146.3|11143.3|11149.3|11146.3|11142.4|11139.4|0
1718272500000|2024-06-13 09:55:00|11146.4|11143.4|11143.3|11140.3|11146.7|11143.7|11139.2|11136.2|0
1718272800000|2024-06-13 10:00:00|11143.2|11140.2|11150.6|11147.6|11150.8|11147.8|11142.5|11139.5|0
1718273100000|2024-06-13 10:05:00|11150.8|11147.8|11153.9|11150.9|11155.3|11152.3|11148.6|11145.6|0
1718273400000|2024-06-13 10:10:00|11153.6|11150.6|11159.1|11156.1|11160.2|11157.2|11153.1|11150.1|0
1718273700000|2024-06-13 10:15:00|11159.2|11156.2|11154.7|11151.7|11160.2|11157.2|11153.9|11150.9|0
1718274000000|2024-06-13 10:20:00|11154.6|11151.6|11155.1|11152.1|11157.5|11154.5|11153.4|11150.4|0
1718274300000|2024-06-13 10:25:00|11155.4|11152.4|11157.7|11154.7|11158.3|11155.3|11154.7|11151.7|0
1718274600000|2024-06-13 10:30:00|11157.9|11154.9|11163.9|11160.9|11164.2|11161.2|11157.4|11154.4|0
1718274900000|2024-06-13 10:35:00|11164|11161|11158.9|11155.9|11164.2|11161.2|11157|11154|0
1718275200000|2024-06-13 10:40:00|11159.1|11156.1|11159.2|11156.2|11159.7|11156.7|11157|11154|0
1718275500000|2024-06-13 10:45:00|11159.3|11156.3|11158.4|11155.4|11159.5|11156.5|11158.1|11155.1|0
1718275800000|2024-06-13 10:50:00|11158.2|11155.2|11156.4|11153.4|11158.6|11155.6|11152.2|11149.2|0
1718276100000|2024-06-13 10:55:00|11156.2|11153.2|11159.7|11156.7|11162.6|11159.6|11155.3|11152.3|0
1718276400000|2024-06-13 11:00:00|11161.3|11158.3|11180.8|11177.8|11183.3|11180.3|11158.5|11155.5|0
1718276700000|2024-06-13 11:05:00|11180.7|11177.7|11184.5|11181.5|11187|11184|11179.3|11176.3|0
1718277000000|2024-06-13 11:10:00|11184.6|11181.6|11189.8|11186.8|11190|11187|11181.9|11178.9|0
1718277300000|2024-06-13 11:15:00|11189.9|11186.9|11189.9|11186.9|11192.6|11189.6|11187.8|11184.8|0
1718277600000|2024-06-13 11:20:00|11190.3|11187.3|11183.7|11180.7|11191.4|11188.4|11179|11176|0
1718277900000|2024-06-13 11:25:00|11183.8|11180.8|11185.7|11182.7|11186.1|11183.1|11183.2|11180.2|0
1718278200000|2024-06-13 11:30:00|11185.9|11182.9|11186.8|11183.8|11189|11186|11184.7|11181.7|0
1718278500000|2024-06-13 11:35:00|11186.9|11183.9|11191.2|11188.2|11194.5|11191.5|11186.3|11183.3|0
1718278800000|2024-06-13 11:40:00|11190.8|11187.8|11192.4|11189.4|11193.5|11190.5|11188.4|11185.4|0
1718279100000|2024-06-13 11:45:00|11192.5|11189.5|11191.5|11188.5|11196.1|11193.1|11191.5|11188.5|0
1718279400000|2024-06-13 11:50:00|11191.3|11188.3|11190.4|11187.4|11192.5|11189.5|11188.1|11185.1|0
1718279700000|2024-06-13 11:55:00|11190.9|11187.9|11192.1|11189.1|11192.1|11189.1|11188.3|11185.3|0
1718280000000|2024-06-13 12:00:00|11191.8|11188.8|11188|11185|11192.3|11189.3|11186.2|11183.2|0
1718280300000|2024-06-13 12:05:00|11187.7|11184.7|11185.4|11182.4|11192|11189|11185.4|11182.4|0
1718280600000|2024-06-13 12:10:00|11185.5|11182.5|11195.9|11192.9|11196|11193|11184.1|11181.1|0
1718280900000|2024-06-13 12:15:00|11196|11193|11201.3|11198.3|11202.1|11199.1|11195.3|11192.3|0
1718281200000|2024-06-13 12:20:00|11202|11199|11203|11200|11203.1|11200.1|11198.4|11195.4|0
1718281500000|2024-06-13 12:25:00|11202.5|11199.5|11208.6|11205.6|11208.9|11205.9|11202.5|11199.5|0
1718281800000|2024-06-13 12:30:00|11204.1|11201.1|11241.8|11238.8|11242.9|11239.9|11204.1|11201.1|0
1718282100000|2024-06-13 12:35:00|11241.9|11238.9|11209.5|11206.5|11242.9|11239.9|11209.4|11206.4|0
1718282400000|2024-06-13 12:40:00|11209.7|11206.7|11210.9|11207.9|11217.9|11214.9|11206.7|11203.7|0
1718282700000|2024-06-13 12:45:00|11210.8|11207.8|11201.6|11198.6|11212.4|11209.4|11199.5|11196.5|0
1718283000000|2024-06-13 12:50:00|11201.4|11198.4|11206.8|11203.8|11207.2|11204.2|11194.1|11191.1|0
1718283300000|2024-06-13 12:55:00|11206.4|11203.4|11202.7|11199.7|11206.8|11203.8|11200.6|11197.6|0
1718283600000|2024-06-13 13:00:00|11202.6|11199.6|11197.6|11194.6|11207.4|11204.4|11196.5|11193.5|0
1718283900000|2024-06-13 13:05:00|11197.5|11194.5|11196.4|11193.4|11201.3|11198.3|11193|11190|0
1718284200000|2024-06-13 13:10:00|11196.3|11193.3|11205.7|11202.7|11206.4|11203.4|11194.1|11191.1|0
1718284500000|2024-06-13 13:15:00|11205.8|11202.8|11218.2|11215.2|11218.2|11215.2|11205.1|11202.1|0
1718284800000|2024-06-13 13:20:00|11217.7|11214.7|11213.8|11210.8|11220.5|11217.5|11212.4|11209.4|0
1718285100000|2024-06-13 13:25:00|11219.6|11216.6|11213.8|11210.8|11221.6|11218.6|11210.9|11207.9|0
1718285400000|2024-06-13 13:30:00|11201.5|11198.5|11171.5|11169.7|11208.8|11205.8|11160.7|11158.9|0
1718285700000|2024-06-13 13:35:00|11171.6|11169.8|11223.2|11221.4|11229.9|11228.1|11162.2|11160.4|0
1718286000000|2024-06-13 13:40:00|11223.1|11221.3|11198.2|11196.4|11223.3|11221.5|11189.8|11188|0
1718286300000|2024-06-13 13:45:00|11198.4|11196.6|11221.7|11219.9|11228.6|11226.8|11190.2|11188.4|0
1718286600000|2024-06-13 13:50:00|11221.6|11219.8|11214.3|11212.5|11223.4|11221.6|11199.6|11197.8|0
1718286900000|2024-06-13 13:55:00|11215|11213.2|11207.1|11205.3|11220.2|11218.4|11195.4|11193.6|0
1718287200000|2024-06-13 14:00:00|11208.6|11206.8|11218.6|11216.8|11229.3|11227.5|11208.1|11206.3|0
1718287500000|2024-06-13 14:05:00|11220.7|11218.9|11218|11216.2|11225.3|11223.5|11216.3|11214.5|0
1718287800000|2024-06-13 14:10:00|11216.5|11214.7|11166|11164.2|11216.5|11214.7|11165.9|11164.1|0
1718288100000|2024-06-13 14:15:00|11166.3|11164.5|11143.5|11141.7|11179.6|11177.8|11143.5|11141.7|0
1718288400000|2024-06-13 14:20:00|11143.6|11141.8|11106.3|11104.5|11155.8|11154|11104.1|11102.3|0
1718288700000|2024-06-13 14:25:00|11106.9|11105.1|11140|11138.2|11143.1|11141.3|11106.4|11104.6|0
1718289000000|2024-06-13 14:30:00|11140.2|11138.4|11141.2|11139.4|11151.9|11150.1|11133.7|11131.9|0
1718289300000|2024-06-13 14:35:00|11141.3|11139.5|11156.6|11154.8|11157.8|11156|11130.7|11128.9|0
1718289600000|2024-06-13 14:40:00|11156.3|11154.5|11131.9|11130.1|11157.2|11155.4|11130.4|11128.6|0
1718289900000|2024-06-13 14:45:00|11133.7|11131.9|11147.3|11145.5|11149.3|11147.5|11127.2|11125.4|0
1718290200000|2024-06-13 14:50:00|11145.9|11144.1|11142.7|11140.9|11149.4|11147.6|11134.4|11132.6|0
1718290500000|2024-06-13 14:55:00|11142.6|11140.8|11122.2|11120.4|11144.3|11142.5|11118.6|11116.8|0
1718290800000|2024-06-13 15:00:00|11121.7|11119.9|11115.9|11114.1|11134.9|11133.1|11115.7|11113.9|0
1718291100000|2024-06-13 15:05:00|11115.2|11113.4|11145.4|11143.6|11152.2|11150.4|11115.2|11113.4|0
1718291400000|2024-06-13 15:10:00|11145|11143.2|11135.5|11133.7|11154.6|11152.8|11134.9|11133.1|0
1718291700000|2024-06-13 15:15:00|11135.7|11133.9|11121.7|11119.9|11136|11134.2|11116.7|11114.9|0
1718292000000|2024-06-13 15:20:00|11121.2|11119.4|11125.6|11123.8|11126.6|11124.8|11112.8|11111|0
1718292300000|2024-06-13 15:25:00|11126|11124.2|11131.8|11130|11133.4|11131.6|11124.2|11122.4|0
1718292600000|2024-06-13 15:30:00|11131.5|11129.7|11145.4|11143.6|11147.7|11145.9|11131.4|11129.6|0
1718292900000|2024-06-13 15:35:00|11145.8|11144|11137.9|11136.1|11146.8|11145|11135.4|11133.6|0
1718293200000|2024-06-13 15:40:00|11137.8|11136|11146.9|11145.1|11150.2|11148.4|11137.5|11135.7|0
1718293500000|2024-06-13 15:45:00|11147.4|11145.6|11143.2|11141.4|11147.8|11146|11139|11137.2|0
1718293800000|2024-06-13 15:50:00|11142.9|11141.1|11139.4|11137.6|11144.3|11142.5|11134.6|11132.8|0
1718294100000|2024-06-13 15:55:00|11140|11138.2|11136.3|11134.5|11143.5|11141.7|11133.7|11131.9|0
1718294400000|2024-06-13 16:00:00|11135.6|11133.8|11113.8|11112|11137.7|11135.9|11108.5|11106.7|0
1718294700000|2024-06-13 16:05:00|11114.2|11112.4|11119.1|11117.3|11129|11127.2|11114|11112.2|0
1718295000000|2024-06-13 16:10:00|11118.4|11116.6|11123.5|11121.7|11128|11126.2|11117.4|11115.6|0
1718295300000|2024-06-13 16:15:00|11123.7|11121.9|11099.4|11097.6|11124.9|11123.1|11099.4|11097.6|0
1718295600000|2024-06-13 16:20:00|11099.6|11097.8|11091.7|11089.9|11106.7|11104.9|11084.1|11082.3|0
1718295900000|2024-06-13 16:25:00|11091.6|11089.8|11077|11075.2|11091.6|11089.8|11073.3|11071.5|0
1718296200000|2024-06-13 16:30:00|11076.5|11074.7|11098|11096.2|11099.2|11097.4|11072.2|11070.4|0
1718296500000|2024-06-13 16:35:00|11097.8|11096|11094.6|11092.8|11102.8|11101|11090.7|11088.9|0
1718296800000|2024-06-13 16:40:00|11094.7|11092.9|11102.7|11100.9|11111.9|11110.1|11091.4|11089.6|0
1718297100000|2024-06-13 16:45:00|11103.8|11102|11081.2|11079.4|11107.7|11105.9|11075.7|11073.9|0
1718297400000|2024-06-13 16:50:00|11081.6|11079.8|11099.9|11098.1|11102.3|11100.5|11081.6|11079.8|0
1718297700000|2024-06-13 16:55:00|11099.8|11098|11098.1|11096.3|11105.1|11103.3|11090.6|11088.8|0
1718298000000|2024-06-13 17:00:00|11096.5|11094.7|11102.6|11100.8|11111.5|11109.7|11095|11093.2|0
1718298300000|2024-06-13 17:05:00|11102.8|11101|11105.4|11103.6|11110.1|11108.3|11102.1|11100.3|0
1718298600000|2024-06-13 17:10:00|11105.7|11103.9|11117.8|11116|11120.2|11118.4|11104.6|11102.8|0
1718298900000|2024-06-13 17:15:00|11117.1|11115.3|11115|11113.2|11117.1|11115.3|11108.7|11106.9|0
1718299200000|2024-06-13 17:20:00|11114.5|11112.7|11117.8|11116|11117.8|11116|11107.3|11105.5|0
1718299500000|2024-06-13 17:25:00|11117.9|11116.1|11116.7|11114.9|11125.9|11124.1|11115.7|11113.9|0
1718299800000|2024-06-13 17:30:00|11117.1|11115.3|11115.7|11113.9|11122|11120.2|11114.1|11112.3|0
1718300100000|2024-06-13 17:35:00|11116|11114.2|11116.9|11115.1|11118.5|11116.7|11105.7|11103.9|0
1718300400000|2024-06-13 17:40:00|11117|11115.2|11126.2|11124.4|11129.5|11127.7|11116.7|11114.9|0
1718300700000|2024-06-13 17:45:00|11126.4|11124.6|11124.6|11122.8|11128|11126.2|11121.3|11119.5|0
1718301000000|2024-06-13 17:50:00|11124.8|11123|11130.8|11129|11132.4|11130.6|11122.3|11120.5|0
1718301300000|2024-06-13 17:55:00|11130.7|11128.9|11120.2|11118.4|11133.6|11131.8|11118.1|11116.3|0
1718301600000|2024-06-13 18:00:00|11120.4|11118.6|11109.4|11107.6|11125|11123.2|11109.2|11107.4|0
1718301900000|2024-06-13 18:05:00|11108.8|11107|11129.1|11127.3|11132.3|11130.5|11108.8|11107|0
1718302200000|2024-06-13 18:10:00|11129.3|11127.5|11129.1|11127.3|11130.6|11128.8|11125.7|11123.9|0
1718302500000|2024-06-13 18:15:00|11128.9|11127.1|11131.5|11129.7|11137.6|11135.8|11128.1|11126.3|0
1718302800000|2024-06-13 18:20:00|11132.3|11130.5|11137.9|11136.1|11140.4|11138.6|11132.3|11130.5|0
1718303100000|2024-06-13 18:25:00|11138.3|11136.5|11135.8|11134|11139.5|11137.7|11130.5|11128.7|0
1718303400000|2024-06-13 18:30:00|11135.6|11133.8|11138.2|11136.4|11142|11140.2|11135.1|11133.3|0
1718303700000|2024-06-13 18:35:00|11138.3|11136.5|11135.4|11133.6|11140.2|11138.4|11133.3|11131.5|0
1718304000000|2024-06-13 18:40:00|11135.5|11133.7|11143|11141.2|11143.5|11141.7|11135.1|11133.3|0
1718304300000|2024-06-13 18:45:00|11143.4|11141.6|11138.2|11136.4|11143.4|11141.6|11133.8|11132|0
1718304600000|2024-06-13 18:50:00|11138.3|11136.5|11138|11136.2|11141.6|11139.8|11136|11134.2|0
1718304900000|2024-06-13 18:55:00|11137.4|11135.6|11140.5|11138.7|11146.1|11144.3|11136.2|11134.4|0
1718305200000|2024-06-13 19:00:00|11139.1|11137.3|11144|11142.2|11146.5|11144.7|11135.9|11134.1|0
1718305500000|2024-06-13 19:05:00|11144.1|11142.3|11141.2|11139.4|11145.9|11144.1|11138.3|11136.5|0
1718305800000|2024-06-13 19:10:00|11141.1|11139.3|11124.8|11123|11142|11140.2|11124.6|11122.8|0
1718306100000|2024-06-13 19:15:00|11124.7|11122.9|11130.6|11128.8|11131.3|11129.5|11117|11115.2|0
1718306400000|2024-06-13 19:20:00|11130.9|11129.1|11126.1|11124.3|11135.6|11133.8|11125.9|11124.1|0
1718306700000|2024-06-13 19:25:00|11126|11124.2|11126|11124.2|11133.7|11131.9|11125.2|11123.4|0
1718307000000|2024-06-13 19:30:00|11126.5|11124.7|11122.6|11120.8|11126.5|11124.7|11115.1|11113.3|0
1718307300000|2024-06-13 19:35:00|11122.7|11120.9|11120.6|11118.8|11124.4|11122.6|11119.1|11117.3|0
1718307600000|2024-06-13 19:40:00|11120.8|11119|11122.6|11120.8|11126.6|11124.8|11119.7|11117.9|0
1718307900000|2024-06-13 19:45:00|11122.5|11120.7|11123.4|11121.6|11126.4|11124.6|11119.9|11118.1|0
1718308200000|2024-06-13 19:50:00|11123.7|11121.9|11117.2|11115.4|11124.7|11122.9|11110.9|11109.1|0
1718308500000|2024-06-13 19:55:00|11121.2|11119.4|11112.9|11111.1|11134.8|11133|11112.9|11111.1|0
1718308800000|2024-06-13 20:00:00|11112.5|11109.5|11113|11110|11124.1|11121.1|11109.9|11106.9|0
1718309100000|2024-06-13 20:05:00|11113.7|11110.7|11115.8|11112.8|11117.1|11114.1|11113.4|11110.4|0
1718309400000|2024-06-13 20:10:00|11115.7|11112.7|11119.2|11116.2|11120.2|11117.2|11115.4|11112.4|0
1718309700000|2024-06-13 20:15:00|11119|11116|11119.5|11116.5|11119.6|11116.6|11114.2|11111.2|0
1718310000000|2024-06-13 20:20:00|11119.6|11116.6|11125.2|11122.2|11126.7|11123.7|11118.9|11115.9|0
1718310300000|2024-06-13 20:25:00|11125.4|11122.4|11121.8|11118.8|11125.4|11122.4|11121.8|11118.8|0
1718310600000|2024-06-13 20:30:00|11121.9|11118.9|11128.2|11125.2|11128.2|11125.2|11119.7|11116.7|0
1718310900000|2024-06-13 20:35:00|11128.1|11125.1|11123.8|11120.8|11130.2|11127.2|11122.5|11119.5|0
1718311200000|2024-06-13 20:40:00|11123.6|11120.6|11115.2|11112.2|11123.6|11120.6|11109.3|11106.3|0
1718311500000|2024-06-13 20:45:00|11115.4|11112.4|11113.6|11110.6|11116.5|11113.5|11111.8|11108.8|0
1718311800000|2024-06-13 20:50:00|11113.3|11110.3|11111.9|11108.9|11114.9|11111.9|11108.1|11105.1|0
1718312100000|2024-06-13 20:55:00|11112.1|11109.1|11111.9|11108.9|11113.7|11110.7|11107.8|11104.8|0
1718312400000|2024-06-13 21:00:00|11112.3|11109.3|11111.9|11108.9|11114|11111|11110.6|11107.6|0
1718312700000|2024-06-13 21:05:00|11111.2|11108.2|11122.2|11119.2|11123|11120|11111.2|11108.2|0
1718313000000|2024-06-13 21:10:00|11121.7|11118.7|11122.4|11119.4|11122.7|11119.7|11108.1|11105.1|0
1718313300000|2024-06-13 21:15:00|11122.5|11119.5|11116.8|11113.8|11122.6|11119.6|11115.5|11112.5|0
1718313600000|2024-06-13 21:20:00|11115.5|11112.5|11111.3|11108.3|11115.6|11112.6|11109.2|11106.2|0
1718313900000|2024-06-13 21:25:00|11110.9|11107.9|11110.3|11107.3|11112.9|11109.9|11109.7|11106.7|0
1718314200000|2024-06-13 21:30:00|11110.6|11107.6|11111.5|11108.5|11112.5|11109.5|11110|11107|0
1718314500000|2024-06-13 21:35:00|11111.4|11108.4|11113.2|11110.2|11114.7|11111.7|11110.3|11107.3|0
1718314800000|2024-06-13 21:40:00|11113.3|11110.3|11115.2|11112.2|11115.4|11112.4|11112.6|11109.6|0
1718315100000|2024-06-13 21:45:00|11115.5|11112.5|11115.3|11112.3|11116.8|11113.8|11114.6|11111.6|0
1718315400000|2024-06-13 21:50:00|11115.4|11112.4|11108.8|11105.8|11115.9|11112.9|11106.7|11103.7|0
1718315700000|2024-06-13 21:55:00|11108.9|11105.9|11110.9|11107.9|11114.3|11111.3|11107.1|11104.1|0
1718316000000|2024-06-13 22:00:00|11111|11108|11108.6|11105.6|11111.4|11108.4|11108|11105|0
1718316300000|2024-06-13 22:05:00|11108.7|11105.7|11109.5|11106.5|11110.8|11107.8|11106.6|11103.6|0
1718316600000|2024-06-13 22:10:00|11110|11107|11108.3|11105.3|11110|11107|11106.8|11103.8|0
1718316900000|2024-06-13 22:15:00|11108.4|11105.4|11109.9|11106.9|11110.7|11107.7|11107.8|11104.8|0
1718317200000|2024-06-13 22:20:00|11109.8|11106.8|11112.4|11109.4|11112.9|11109.9|11109.5|11106.5|0
1718317500000|2024-06-13 22:25:00|11112.5|11109.5|11113|11110|11113.8|11110.8|11112.1|11109.1|0
1718317800000|2024-06-13 22:30:00|11113.1|11110.1|11110.8|11107.8|11113.1|11110.1|11109.1|11106.1|0
1718318100000|2024-06-13 22:35:00|11110.7|11107.7|11107.9|11104.9|11110.9|11107.9|11107.9|11104.9|0
1718318400000|2024-06-13 22:40:00|11107.8|11104.8|11108.5|11105.5|11108.8|11105.8|11107.4|11104.4|0
1718318700000|2024-06-13 22:45:00|11108.6|11105.6|11111.5|11108.5|11111.6|11108.6|11108.1|11105.1|0
1718319000000|2024-06-13 22:50:00|11111.4|11108.4|11111.8|11108.8|11111.8|11108.8|11110|11107|0
1718319300000|2024-06-13 22:55:00|11111.9|11108.9|11112.7|11109.7|11112.8|11109.8|11109.4|11106.4|0
1718319600000|2024-06-13 23:00:00|11113|11110|11116|11113|11116|11113|11109.7|11106.7|0
1718319900000|2024-06-13 23:05:00|11116.2|11113.2|11113.4|11110.4|11116.2|11113.2|11112.9|11109.9|0
1718320200000|2024-06-13 23:10:00|11113.3|11110.3|11116|11113|11116|11113|11113|11110|0
1718320500000|2024-06-13 23:15:00|11116.1|11113.1|11118.1|11115.1|11118.1|11115.1|11115.8|11112.8|0
1718320800000|2024-06-13 23:20:00|11118.2|11115.2|11123|11120|11123|11120|11118.2|11115.2|0
1718321100000|2024-06-13 23:25:00|11122.8|11119.8|11126.6|11123.6|11127.7|11124.7|11122.7|11119.7|0
1718321400000|2024-06-13 23:30:00|11126.4|11123.4|11126.8|11123.8|11128.7|11125.7|11125.8|11122.8|0
1718321700000|2024-06-13 23:35:00|11126.7|11123.7|11127.1|11124.1|11128.2|11125.2|11126.7|11123.7|0
1718322000000|2024-06-13 23:40:00|11127|11124|11128.1|11125.1|11128.2|11125.2|11126.7|11123.7|0
1718322300000|2024-06-13 23:45:00|11128|11125|11127.5|11124.5|11128.1|11125.1|11126|11123|0
1718322600000|2024-06-13 23:50:00|11127.4|11124.4|11128.3|11125.3|11129|11126|11127.2|11124.2|0
1718322900000|2024-06-13 23:55:00|11128.4|11125.4|11128.8|11123.8|11129.6|11126.6|11125.9|11122.9|0
1718323200000|2024-06-14 00:00:00|11128.1|11123.1|11131.5|11126.5|11132|11127|11126.9|11121.9|0
1718323500000|2024-06-14 00:05:00|11131.6|11126.6|11128.6|11123.6|11131.7|11126.7|11128.6|11123.6|0
1718323800000|2024-06-14 00:10:00|11128.1|11123.1|11128.7|11123.7|11128.9|11123.9|11126.2|11121.2|0
1718324100000|2024-06-14 00:15:00|11128.6|11123.6|11128|11123|11130|11125|11126.4|11121.4|0
1718324400000|2024-06-14 00:20:00|11128.1|11123.1|11130.3|11125.3|11130.9|11125.9|11128.1|11123.1|0
1718324700000|2024-06-14 00:25:00|11130.4|11125.4|11129.3|11124.3|11130.9|11125.9|11129.1|11124.1|0
1718325000000|2024-06-14 00:30:00|11129.4|11124.4|11128.9|11123.9|11129.9|11124.9|11127.9|11122.9|0
1718325300000|2024-06-14 00:35:00|11128.7|11123.7|11129|11124|11129.6|11124.6|11127.9|11122.9|0
1718325600000|2024-06-14 00:40:00|11129.1|11124.1|11128.3|11123.3|11130|11125|11128.2|11123.2|0
1718325900000|2024-06-14 00:45:00|11128.4|11123.4|11128.3|11123.3|11129.2|11124.2|11127.1|11122.1|0
1718326200000|2024-06-14 00:50:00|11128.4|11123.4|11129.1|11124.1|11130.5|11125.5|11128.3|11123.3|0
1718326500000|2024-06-14 00:55:00|11129.2|11124.2|11127|11122|11129.5|11124.5|11127|11122|0
1718326800000|2024-06-14 01:00:00|11127.2|11122.2|11126.4|11121.4|11127.7|11122.7|11125.3|11120.3|0
1718327100000|2024-06-14 01:05:00|11126.2|11121.2|11126.1|11121.1|11126.9|11121.9|11125.3|11120.3|0
1718327400000|2024-06-14 01:10:00|11126|11121|11128.1|11123.1|11128.1|11123.1|11125.9|11120.9|0
1718327700000|2024-06-14 01:15:00|11128|11123|11127.5|11122.5|11128.4|11123.4|11126.9|11121.9|0
1718328000000|2024-06-14 01:20:00|11127.6|11122.6|11127.8|11122.8|11127.8|11122.8|11126.5|11121.5|0
1718328300000|2024-06-14 01:25:00|11128|11123|11128.7|11123.7|11129.6|11124.6|11127.8|11122.8|0
1718328600000|2024-06-14 01:30:00|11128.9|11123.9|11128.5|11123.5|11129.8|11124.8|11128.1|11123.1|0
1718328900000|2024-06-14 01:35:00|11128.4|11123.4|11127.3|11122.3|11129.8|11124.8|11127.3|11122.3|0
1718329200000|2024-06-14 01:40:00|11127.4|11122.4|11128.1|11123.1|11128.6|11123.6|11126.8|11121.8|0
1718329500000|2024-06-14 01:45:00|11128|11123|11130.1|11125.1|11130.1|11125.1|11127.1|11122.1|0
1718329800000|2024-06-14 01:50:00|11129.9|11124.9|11133.1|11128.1|11133.7|11128.7|11129.6|11124.6|0
1718330100000|2024-06-14 01:55:00|11133|11128|11133.9|11128.9|11134.9|11129.9|11133|11128|0
1718330400000|2024-06-14 02:00:00|11133.8|11128.8|11132.9|11127.9|11134|11129|11132.6|11127.6|0
1718330700000|2024-06-14 02:05:00|11132.8|11127.8|11133.4|11128.4|11133.8|11128.8|11131.9|11126.9|0
1718331000000|2024-06-14 02:10:00|11133.3|11128.3|11134.8|11129.8|11135.9|11130.9|11133.1|11128.1|0
1718331300000|2024-06-14 02:15:00|11134.7|11129.7|11133.6|11128.6|11135.8|11130.8|11133.4|11128.4|0
1718331600000|2024-06-14 02:20:00|11133.4|11128.4|11133.4|11128.4|11134|11129|11132.9|11127.9|0
1718331900000|2024-06-14 02:25:00|11133.3|11128.3|11135.5|11130.5|11135.6|11130.6|11133.1|11128.1|0
1718332200000|2024-06-14 02:30:00|11135.6|11130.6|11137|11132|11137.1|11132.1|11135|11130|0
1718332500000|2024-06-14 02:35:00|11137.1|11132.1|11136.5|11131.5|11137.5|11132.5|11136.2|11131.2|0
1718332800000|2024-06-14 02:40:00|11136.4|11131.4|11136.8|11131.8|11137.4|11132.4|11135.4|11130.4|0
1718333100000|2024-06-14 02:45:00|11137|11132|11137.6|11132.6|11139.2|11134.2|11136.6|11131.6|0
1718333400000|2024-06-14 02:50:00|11137.5|11132.5|11137.5|11132.5|11137.7|11132.7|11136.9|11131.9|0
1718333700000|2024-06-14 02:55:00|11137.6|11132.6|11137.4|11132.4|11138.2|11133.2|11137.1|11132.1|0
1718334000000|2024-06-14 03:00:00|11137.5|11132.5|11137.2|11132.2|11137.8|11132.8|11136.8|11131.8|0
1718334300000|2024-06-14 03:05:00|11137.3|11132.3|11137.9|11132.9|11139.2|11134.2|11137.2|11132.2|0
1718334600000|2024-06-14 03:10:00|11138.1|11133.1|11139.1|11134.1|11139.2|11134.2|11137.5|11132.5|0
1718334900000|2024-06-14 03:15:00|11139|11134|11139.5|11134.5|11140.1|11135.1|11138.8|11133.8|0
1718335200000|2024-06-14 03:20:00|11139.4|11134.4|11140.8|11135.8|11141.3|11136.3|11139.2|11134.2|0
1718335500000|2024-06-14 03:25:00|11140.7|11135.7|11140.4|11135.4|11141.6|11136.6|11140.1|11135.1|0
1718335800000|2024-06-14 03:30:00|11140.7|11135.7|11139.1|11134.1|11141.2|11136.2|11138.2|11133.2|0
1718336100000|2024-06-14 03:35:00|11139.2|11134.2|11141.1|11136.1|11141.7|11136.7|11138.9|11133.9|0
1718336400000|2024-06-14 03:40:00|11141.2|11136.2|11142.3|11137.3|11142.6|11137.6|11140.4|11135.4|0
1718336700000|2024-06-14 03:45:00|11142.2|11137.2|11141.7|11136.7|11142.4|11137.4|11141.5|11136.5|0
1718337000000|2024-06-14 03:50:00|11141.8|11136.8|11141.2|11136.2|11142.1|11137.1|11140.9|11135.9|0
1718337300000|2024-06-14 03:55:00|11141.3|11136.3|11140.9|11135.9|11141.8|11136.8|11140.5|11135.5|0
1718337600000|2024-06-14 04:00:00|11140.8|11135.8|11138.9|11133.9|11141.1|11136.1|11138.7|11133.7|0
1718337900000|2024-06-14 04:05:00|11139|11134|11137.4|11132.4|11139.2|11134.2|11137.3|11132.3|0
1718338200000|2024-06-14 04:10:00|11137.3|11132.3|11138.3|11133.3|11138.4|11133.4|11136.9|11131.9|0
1718338500000|2024-06-14 04:15:00|11138.2|11133.2|11136.7|11131.7|11138.5|11133.5|11136.3|11131.3|0
1718338800000|2024-06-14 04:20:00|11136.8|11131.8|11137.5|11132.5|11137.6|11132.6|11136|11131|0
1718339100000|2024-06-14 04:25:00|11137.4|11132.4|11138.1|11133.1|11138.5|11133.5|11137.4|11132.4|0
1718339400000|2024-06-14 04:30:00|11138.2|11133.2|11135.7|11130.7|11138.2|11133.2|11135.6|11130.6|0
1718339700000|2024-06-14 04:35:00|11136.1|11131.1|11138.1|11133.1|11138.4|11133.4|11136.1|11131.1|0
1718340000000|2024-06-14 04:40:00|11138.2|11133.2|11138.8|11133.8|11139.4|11134.4|11137.9|11132.9|0
1718340300000|2024-06-14 04:45:00|11138.7|11133.7|11138.4|11133.4|11138.9|11133.9|11137.9|11132.9|0
1718340600000|2024-06-14 04:50:00|11138.2|11133.2|11138.9|11133.9|11139.2|11134.2|11138.1|11133.1|0
1718340900000|2024-06-14 04:55:00|11138.8|11133.8|11138.8|11133.8|11139.2|11134.2|11138.4|11133.4|0
1718341200000|2024-06-14 05:00:00|11138.6|11133.6|11140.4|11135.4|11140.5|11135.5|11138.6|11133.6|0
1718341500000|2024-06-14 05:05:00|11140.3|11135.3|11140.1|11135.1|11140.3|11135.3|11138.6|11133.6|0
1718341800000|2024-06-14 05:10:00|11140.2|11135.2|11137.8|11132.8|11140.4|11135.4|11137.4|11132.4|0
1718342100000|2024-06-14 05:15:00|11137.7|11132.7|11140.5|11135.5|11140.6|11135.6|11137.7|11132.7|0
1718342400000|2024-06-14 05:20:00|11140.6|11135.6|11139.8|11134.8|11141.3|11136.3|11139.3|11134.3|0
1718342700000|2024-06-14 05:25:00|11139.9|11134.9|11140.2|11135.2|11141.2|11136.2|11139.8|11134.8|0
1718343000000|2024-06-14 05:30:00|11140.3|11135.3|11141.2|11136.2|11141.4|11136.4|11140.2|11135.2|0
1718343300000|2024-06-14 05:35:00|11140.9|11135.9|11142.1|11137.1|11142.1|11137.1|11140.9|11135.9|0
1718343600000|2024-06-14 05:40:00|11142|11137|11143|11138|11143.3|11138.3|11141.2|11136.2|0
1718343900000|2024-06-14 05:45:00|11143.1|11138.1|11142.4|11137.4|11144.1|11139.1|11141.6|11136.6|0
1718344200000|2024-06-14 05:50:00|11142.5|11137.5|11143.5|11138.5|11143.9|11138.9|11141.3|11136.3|0
1718344500000|2024-06-14 05:55:00|11143.4|11138.4|11144.5|11139.5|11144.7|11139.7|11142.8|11137.8|0
1718344800000|2024-06-14 06:00:00|11144.4|11139.4|11140.9|11135.9|11144.8|11139.8|11140.3|11135.3|0
1718345100000|2024-06-14 06:05:00|11141|11136|11141.5|11136.5|11142.5|11137.5|11140.3|11135.3|0
1718345400000|2024-06-14 06:10:00|11141.6|11136.6|11142.7|11137.7|11143.5|11138.5|11141.5|11136.5|0
1718345700000|2024-06-14 06:15:00|11142.6|11137.6|11144.8|11139.8|11145.7|11140.7|11141.8|11136.8|0
1718346000000|2024-06-14 06:20:00|11144.9|11139.9|11148.9|11143.9|11149.7|11144.7|11144.3|11139.3|0
1718346300000|2024-06-14 06:25:00|11148.8|11143.8|11147.1|11142.1|11149.2|11144.2|11146.1|11141.1|0
1718346600000|2024-06-14 06:30:00|11147|11142|11145|11140|11147|11142|11144.9|11139.9|0
1718346900000|2024-06-14 06:35:00|11144.9|11139.9|11141.2|11136.2|11145.8|11140.8|11140.9|11135.9|0
1718347200000|2024-06-14 06:40:00|11141|11136|11140|11135|11142.9|11137.9|11139.7|11134.7|0
1718347500000|2024-06-14 06:45:00|11139.7|11134.7|11135.3|11130.3|11139.9|11134.9|11135.2|11130.2|0
1718347800000|2024-06-14 06:50:00|11134.9|11129.9|11135.5|11130.5|11135.9|11130.9|11131|11126|0
1718348100000|2024-06-14 06:55:00|11135.7|11130.7|11135.1|11130.1|11136.2|11131.2|11134.3|11129.3|0
1718348400000|2024-06-14 07:00:00|11135.3|11130.3|11136.2|11131.2|11138|11133|11134|11129|0
1718348700000|2024-06-14 07:05:00|11136.4|11131.4|11133|11128|11137.1|11132.1|11133|11128|0
1718349000000|2024-06-14 07:10:00|11133.1|11128.1|11126.3|11121.3|11134.8|11129.8|11126.1|11121.1|0
1718349300000|2024-06-14 07:15:00|11126.2|11121.2|11124.7|11119.7|11129.6|11124.6|11123.1|11118.1|0
1718349600000|2024-06-14 07:20:00|11124.8|11119.8|11131.3|11126.3|11132.7|11127.7|11124.7|11119.7|0
1718349900000|2024-06-14 07:25:00|11131.2|11126.2|11143.7|11138.7|11144|11139|11131|11126|0
1718350200000|2024-06-14 07:30:00|11143.6|11138.6|11149|11144|11150.9|11145.9|11143.6|11138.6|0
1718350500000|2024-06-14 07:35:00|11149.1|11144.1|11146.5|11141.5|11149.9|11144.9|11145.7|11140.7|0
1718350800000|2024-06-14 07:40:00|11146.4|11141.4|11148.1|11143.1|11149|11144|11144.1|11139.1|0
1718351100000|2024-06-14 07:45:00|11147.9|11142.9|11140.3|11135.3|11149.5|11144.5|11139.3|11134.3|0
1718351400000|2024-06-14 07:50:00|11140.1|11135.1|11144.6|11139.6|11145.9|11140.9|11140.1|11135.1|0
1718351700000|2024-06-14 07:55:00|11144.7|11139.7|11142.4|11137.4|11149.7|11144.7|11142.1|11137.1|0
1718352000000|2024-06-14 08:00:00|11141.7|11136.7|11150|11147|11165.7|11162.7|11140.5|11135.5|0
1718352300000|2024-06-14 08:05:00|11148.6|11145.6|11147.1|11144.1|11151.3|11148.3|11142.9|11139.9|0
1718352600000|2024-06-14 08:10:00|11146.8|11143.8|11157.9|11154.9|11159.8|11156.8|11144.2|11141.2|0
1718352900000|2024-06-14 08:15:00|11157.5|11154.5|11162.3|11159.3|11164.1|11161.1|11157.3|11154.3|0
1718353200000|2024-06-14 08:20:00|11162.1|11159.1|11164|11161|11168.8|11165.8|11153.3|11150.3|0
1718353500000|2024-06-14 08:25:00|11163.9|11160.9|11161.9|11158.9|11164|11161|11158.7|11155.7|0
1718353800000|2024-06-14 08:30:00|11161.1|11158.1|11164.5|11161.5|11171.6|11168.6|11161.1|11158.1|0
1718354100000|2024-06-14 08:35:00|11164.9|11161.9|11172.2|11169.2|11173.4|11170.4|11164.8|11161.8|0
1718354400000|2024-06-14 08:40:00|11172.3|11169.3|11172.2|11169.2|11175.2|11172.2|11168.8|11165.8|0
1718354700000|2024-06-14 08:45:00|11172.3|11169.3|11164.2|11161.2|11172.9|11169.9|11163.6|11160.6|0
1718355000000|2024-06-14 08:50:00|11164|11161|11159.4|11156.4|11166.5|11163.5|11157.7|11154.7|0
1718355300000|2024-06-14 08:55:00|11159.3|11156.3|11160.8|11157.8|11163|11160|11158.7|11155.7|0
1718355600000|2024-06-14 09:00:00|11160.9|11157.9|11163.6|11160.6|11166|11163|11160.3|11157.3|0
1718355900000|2024-06-14 09:05:00|11163.2|11160.2|11149.4|11146.4|11163.4|11160.4|11149|11146|0
1718356200000|2024-06-14 09:10:00|11149.5|11146.5|11151.5|11148.5|11153.1|11150.1|11149.2|11146.2|0
1718356500000|2024-06-14 09:15:00|11151.9|11148.9|11149.3|11146.3|11152|11149|11148|11145|0
1718356800000|2024-06-14 09:20:00|11148.6|11145.6|11154.7|11151.7|11156.2|11153.2|11147.1|11144.1|0
1718357100000|2024-06-14 09:25:00|11154.9|11151.9|11147.8|11144.8|11155.1|11152.1|11146.5|11143.5|0
1718357400000|2024-06-14 09:30:00|11148.1|11145.1|11138.3|11135.3|11148.9|11145.9|11138|11135|0
1718357700000|2024-06-14 09:35:00|11138.1|11135.1|11133.3|11130.3|11140.8|11137.8|11132.3|11129.3|0
1718358000000|2024-06-14 09:40:00|11133.2|11130.2|11122.1|11119.1|11133.3|11130.3|11120.8|11117.8|0
1718358300000|2024-06-14 09:45:00|11122.2|11119.2|11128.5|11125.5|11132.3|11129.3|11122.2|11119.2|0
1718358600000|2024-06-14 09:50:00|11128.6|11125.6|11122.2|11119.2|11131.1|11128.1|11121.9|11118.9|0
1718358900000|2024-06-14 09:55:00|11122.1|11119.1|11113.9|11110.9|11122.4|11119.4|11113.9|11110.9|0
1718359200000|2024-06-14 10:00:00|11114|11111|11099.2|11096.2|11115.3|11112.3|11097.9|11094.9|0
1718359500000|2024-06-14 10:05:00|11099.3|11096.3|11105.5|11102.5|11108.4|11105.4|11099.1|11096.1|0
1718359800000|2024-06-14 10:10:00|11105.8|11102.8|11098.4|11095.4|11108.4|11105.4|11097.4|11094.4|0
1718360100000|2024-06-14 10:15:00|11098.3|11095.3|11093.4|11090.4|11099.3|11096.3|11093.3|11090.3|0
1718360400000|2024-06-14 10:20:00|11094.3|11091.3|11088.5|11085.5|11101.1|11098.1|11085.4|11082.4|0
1718360700000|2024-06-14 10:25:00|11088.3|11085.3|11095.6|11092.6|11095.6|11092.6|11085.4|11082.4|0
1718361000000|2024-06-14 10:30:00|11095.4|11092.4|11104|11101|11106.4|11103.4|11095.3|11092.3|0
1718361300000|2024-06-14 10:35:00|11104.2|11101.2|11110.2|11107.2|11112.2|11109.2|11103.6|11100.6|0
1718361600000|2024-06-14 10:40:00|11110.3|11107.3|11108.5|11105.5|11112.9|11109.9|11106.7|11103.7|0
1718361900000|2024-06-14 10:45:00|11108.6|11105.6|11108.7|11105.7|11110.3|11107.3|11106.9|11103.9|0
1718362200000|2024-06-14 10:50:00|11108.9|11105.9|11108.5|11105.5|11109.8|11106.8|11107.8|11104.8|0
1718362500000|2024-06-14 10:55:00|11108.4|11105.4|11101.1|11098.1|11109.1|11106.1|11100.6|11097.6|0
1718362800000|2024-06-14 11:00:00|11101.9|11098.9|11082.6|11079.6|11106.3|11103.3|11080.9|11077.9|0
1718363100000|2024-06-14 11:05:00|11082.5|11079.5|11067.3|11064.3|11082.5|11079.5|11060.9|11057.9|0
1718363400000|2024-06-14 11:10:00|11068.1|11065.1|11081.6|11078.6|11085.4|11082.4|11067|11064|0
1718363700000|2024-06-14 11:15:00|11081.9|11078.9|11071.4|11068.4|11082.4|11079.4|11070|11067|0
1718364000000|2024-06-14 11:20:00|11071.2|11068.2|11085.3|11082.3|11085.4|11082.4|11071.2|11068.2|0
1718364300000|2024-06-14 11:25:00|11085.6|11082.6|11096.1|11093.1|11096.1|11093.1|11085.6|11082.6|0
1718364600000|2024-06-14 11:30:00|11096|11093|11105.8|11102.8|11106.8|11103.8|11095|11092|0
1718364900000|2024-06-14 11:35:00|11105.7|11102.7|11103.2|11100.2|11111.5|11108.5|11103|11100|0
1718365200000|2024-06-14 11:40:00|11103.4|11100.4|11097.9|11094.9|11103.5|11100.5|11097.5|11094.5|0
1718365500000|2024-06-14 11:45:00|11097.8|11094.8|11101.6|11098.6|11101.8|11098.8|11093.9|11090.9|0
1718365800000|2024-06-14 11:50:00|11101.4|11098.4|11103.2|11100.2|11104.4|11101.4|11099.9|11096.9|0
1718366100000|2024-06-14 11:55:00|11103|11100|11097.9|11094.9|11106.5|11103.5|11097.4|11094.4|0
1718366400000|2024-06-14 12:00:00|11099.9|11096.9|11101.4|11098.4|11102|11099|11093.6|11090.6|0
1718366700000|2024-06-14 12:05:00|11101.3|11098.3|11102.7|11099.7|11106.5|11103.5|11099.8|11096.8|0
1718367000000|2024-06-14 12:10:00|11102.9|11099.9|11102.9|11099.9|11105.6|11102.6|11100.3|11097.3|0
1718367300000|2024-06-14 12:15:00|11103|11100|11109.9|11106.9|11109.9|11106.9|11103|11100|0
1718367600000|2024-06-14 12:20:00|11110.2|11107.2|11125|11122|11125|11122|11110.2|11107.2|0
1718367900000|2024-06-14 12:25:00|11125.1|11122.1|11125.9|11122.9|11126.3|11123.3|11122|11119|0
1718368200000|2024-06-14 12:30:00|11125.7|11122.7|11126.7|11123.7|11132.6|11129.6|11121.3|11118.3|0
1718368500000|2024-06-14 12:35:00|11126.8|11123.8|11133.3|11130.3|11134.8|11131.8|11124.9|11121.9|0
1718368800000|2024-06-14 12:40:00|11133.1|11130.1|11129.9|11126.9|11133.6|11130.6|11129|11126|0
1718369100000|2024-06-14 12:45:00|11131.6|11128.6|11136.6|11133.6|11144.3|11141.3|11130.9|11127.9|0
1718369400000|2024-06-14 12:50:00|11136.7|11133.7|11131.7|11128.7|11137.7|11134.7|11127.8|11124.8|0
1718369700000|2024-06-14 12:55:00|11131.8|11128.8|11135.4|11132.4|11136.8|11133.8|11130.8|11127.8|0
1718370000000|2024-06-14 13:00:00|11134.9|11131.9|11132.3|11129.3|11135.5|11132.5|11131.4|11128.4|0
1718370300000|2024-06-14 13:05:00|11132.4|11129.4|11135.9|11132.9|11138.5|11135.5|11131.8|11128.8|0
1718370600000|2024-06-14 13:10:00|11135.8|11132.8|11133.6|11130.6|11135.8|11132.8|11132.6|11129.6|0
1718370900000|2024-06-14 13:15:00|11133.8|11130.8|11127.6|11124.6|11134|11131|11126.6|11123.6|0
1718371200000|2024-06-14 13:20:00|11127.4|11124.4|11131.3|11128.3|11132.3|11129.3|11127.2|11124.2|0
1718371500000|2024-06-14 13:25:00|11137.7|11134.7|11127.7|11124.7|11140.3|11137.3|11123.7|11120.7|0
1718371800000|2024-06-14 13:30:00|11127.1|11124.1|11128.8|11127|11135.2|11133.4|11097.6|11095.8|0
1718372100000|2024-06-14 13:35:00|11129.7|11127.9|11152.1|11150.3|11154.1|11152.3|11114.7|11112.9|0
1718372400000|2024-06-14 13:40:00|11151.9|11150.1|11143.9|11142.1|11154.5|11152.7|11132.8|11131|0
1718372700000|2024-06-14 13:45:00|11145|11143.2|11174.8|11173|11178|11176.2|11143.8|11142|0
1718373000000|2024-06-14 13:50:00|11175.2|11173.4|11180.3|11178.5|11194.6|11192.8|11173.4|11171.6|0
1718373300000|2024-06-14 13:55:00|11179.6|11177.8|11192.3|11190.5|11192.4|11190.6|11177.8|11176|0
1718373600000|2024-06-14 14:00:00|11190.6|11188.8|11168.3|11166.5|11190.6|11188.8|11162|11160.2|0
1718373900000|2024-06-14 14:05:00|11167.6|11165.8|11158.8|11157|11178.9|11177.1|11153|11151.2|0
1718374200000|2024-06-14 14:10:00|11158.4|11156.6|11153.3|11151.5|11165|11163.2|11141.6|11139.8|0
1718374500000|2024-06-14 14:15:00|11152.8|11151|11166.1|11164.3|11168.5|11166.7|11151.9|11150.1|0
1718374800000|2024-06-14 14:20:00|11165.4|11163.6|11183.1|11181.3|11183.5|11181.7|11159.8|11158|0
1718375100000|2024-06-14 14:25:00|11183.5|11181.7|11173|11171.2|11187.8|11186|11171.6|11169.8|0
1718375400000|2024-06-14 14:30:00|11173.2|11171.4|11156.1|11154.3|11180|11178.2|11149.9|11148.1|0
1718375700000|2024-06-14 14:35:00|11155.4|11153.6|11134.1|11132.3|11156.8|11155|11133.2|11131.4|0
1718376000000|2024-06-14 14:40:00|11133.6|11131.8|11157.2|11155.4|11163.1|11161.3|11132.2|11130.4|0
1718376300000|2024-06-14 14:45:00|11156.7|11154.9|11167.4|11165.6|11168.6|11166.8|11151.2|11149.4|0
1718376600000|2024-06-14 14:50:00|11167.2|11165.4|11173.4|11171.6|11177.7|11175.9|11162.8|11161|0
1718376900000|2024-06-14 14:55:00|11173.6|11171.8|11170.5|11168.7|11177.1|11175.3|11164.6|11162.8|0
1718377200000|2024-06-14 15:00:00|11170.3|11168.5|11174.1|11172.3|11177.2|11175.4|11156.9|11155.1|0
1718377500000|2024-06-14 15:05:00|11174.9|11173.1|11155.4|11153.6|11176.2|11174.4|11155.2|11153.4|0
1718377800000|2024-06-14 15:10:00|11155.9|11154.1|11175.3|11173.5|11177|11175.2|11155.9|11154.1|0
1718378100000|2024-06-14 15:15:00|11175.2|11173.4|11167|11165.2|11175.5|11173.7|11159.2|11157.4|0
1718378400000|2024-06-14 15:20:00|11166.6|11164.8|11166.7|11164.9|11177|11175.2|11164.7|11162.9|0
1718378700000|2024-06-14 15:25:00|11167|11165.2|11165.4|11163.6|11172.1|11170.3|11164.6|11162.8|0
1718379000000|2024-06-14 15:30:00|11165.5|11163.7|11165|11163.2|11173.8|11172|11164.4|11162.6|0
1718379300000|2024-06-14 15:35:00|11164.8|11163|11164|11162.2|11171.4|11169.6|11162.5|11160.7|0
1718379600000|2024-06-14 15:40:00|11164.6|11162.8|11141.6|11139.8|11166.1|11164.3|11139.4|11137.6|0
1718379900000|2024-06-14 15:45:00|11141.9|11140.1|11120.8|11119|11145.1|11143.3|11120.8|11119|0
1718380200000|2024-06-14 15:50:00|11120.7|11118.9|11140.8|11139|11142.4|11140.6|11115.3|11113.5|0
1718380500000|2024-06-14 15:55:00|11140.9|11139.1|11159.8|11158|11160.2|11158.4|11140.9|11139.1|0
1718380800000|2024-06-14 16:00:00|11159.6|11157.8|11165.5|11163.7|11166.3|11164.5|11155.5|11153.7|0
1718381100000|2024-06-14 16:05:00|11165.6|11163.8|11172.7|11170.9|11174.9|11173.1|11165.6|11163.8|0
1718381400000|2024-06-14 16:10:00|11172.9|11171.1|11179|11177.2|11185.7|11183.9|11172.4|11170.6|0
1718381700000|2024-06-14 16:15:00|11178.7|11176.9|11167.5|11165.7|11181|11179.2|11163.7|11161.9|0
1718382000000|2024-06-14 16:20:00|11167.4|11165.6|11168.6|11166.8|11172.2|11170.4|11167.4|11165.6|0
1718382300000|2024-06-14 16:25:00|11168.8|11167|11158.5|11156.7|11168.8|11167|11157.7|11155.9|0
1718382600000|2024-06-14 16:30:00|11158.4|11156.6|11162.7|11160.9|11164.7|11162.9|11155.8|11154|0
1718382900000|2024-06-14 16:35:00|11162.8|11161|11180.5|11178.7|11180.6|11178.8|11162.8|11161|0
1718383200000|2024-06-14 16:40:00|11180.3|11178.5|11174.4|11172.6|11180.6|11178.8|11167.5|11165.7|0
1718383500000|2024-06-14 16:45:00|11174.3|11172.5|11172|11170.2|11177.4|11175.6|11167.5|11165.7|0
1718383800000|2024-06-14 16:50:00|11172.3|11170.5|11172.4|11170.6|11178.3|11176.5|11169.4|11167.6|0
1718384100000|2024-06-14 16:55:00|11172.5|11170.7|11177.4|11175.6|11178.8|11177|11171.7|11169.9|0
1718384400000|2024-06-14 17:00:00|11177.5|11175.7|11170.6|11168.8|11181.7|11179.9|11170.6|11168.8|0
1718384700000|2024-06-14 17:05:00|11170.4|11168.6|11186.6|11184.8|11189.1|11187.3|11170.4|11168.6|0
1718385000000|2024-06-14 17:10:00|11186.8|11185|11186.6|11184.8|11188|11186.2|11179|11177.2|0
1718385300000|2024-06-14 17:15:00|11186.4|11184.6|11186.7|11184.9|11199|11197.2|11184.7|11182.9|0
1718385600000|2024-06-14 17:20:00|11186.5|11184.7|11192.9|11191.1|11197.4|11195.6|11186.5|11184.7|0
1718385900000|2024-06-14 17:25:00|11193|11191.2|11200.7|11198.9|11206.4|11204.6|11190.6|11188.8|0
1718386200000|2024-06-14 17:30:00|11200.5|11198.7|11209.4|11207.6|11210.2|11208.4|11199.6|11197.8|0
1718386500000|2024-06-14 17:35:00|11209.5|11207.7|11214.2|11212.4|11215|11213.2|11207.4|11205.6|0
1718386800000|2024-06-14 17:40:00|11213.4|11211.6|11206|11204.2|11213.9|11212.1|11197.7|11195.9|0
1718387100000|2024-06-14 17:45:00|11206.5|11204.7|11200.6|11198.8|11209.7|11207.9|11200.2|11198.4|0
1718387400000|2024-06-14 17:50:00|11200.7|11198.9|11208.7|11206.9|11210.3|11208.5|11200.5|11198.7|0
1718387700000|2024-06-14 17:55:00|11209|11207.2|11201.7|11199.9|11213.1|11211.3|11192.6|11190.8|0
1718388000000|2024-06-14 18:00:00|11201.5|11199.7|11198.8|11197|11203.2|11201.4|11191.6|11189.8|0
1718388300000|2024-06-14 18:05:00|11198.9|11197.1|11195.1|11193.3|11209.6|11207.8|11193.4|11191.6|0
1718388600000|2024-06-14 18:10:00|11195.4|11193.6|11195.6|11193.8|11201.2|11199.4|11191.8|11190|0
1718388900000|2024-06-14 18:15:00|11195.2|11193.4|11198.9|11197.1|11199.9|11198.1|11184.4|11182.6|0
1718389200000|2024-06-14 18:20:00|11198.8|11197|11205.5|11203.7|11210.8|11209|11197|11195.2|0
1718389500000|2024-06-14 18:25:00|11205.6|11203.8|11204.2|11202.4|11211.1|11209.3|11203.6|11201.8|0
1718389800000|2024-06-14 18:30:00|11204.5|11202.7|11200.2|11198.4|11206.2|11204.4|11195.7|11193.9|0
1718390100000|2024-06-14 18:35:00|11199.6|11197.8|11200.1|11198.3|11202.3|11200.5|11193|11191.2|0
1718390400000|2024-06-14 18:40:00|11200.2|11198.4|11198.3|11196.5|11200.2|11198.4|11187.2|11185.4|0
1718390700000|2024-06-14 18:45:00|11198.5|11196.7|11197.6|11195.8|11201.5|11199.7|11196.3|11194.5|0
1718391000000|2024-06-14 18:50:00|11197.5|11195.7|11212|11210.2|11212.2|11210.4|11197.1|11195.3|0
1718391300000|2024-06-14 18:55:00|11211.9|11210.1|11201.9|11200.1|11212.1|11210.3|11192.9|11191.1|0
1718391600000|2024-06-14 19:00:00|11201.4|11199.6|11203.6|11201.8|11203.8|11202|11196.6|11194.8|0
1718391900000|2024-06-14 19:05:00|11203.5|11201.7|11204.3|11202.5|11205.8|11204|11197.5|11195.7|0
1718392200000|2024-06-14 19:10:00|11204.5|11202.7|11197.7|11195.9|11206.4|11204.6|11197.7|11195.9|0
1718392500000|2024-06-14 19:15:00|11197.4|11195.6|11201.7|11199.9|11204.5|11202.7|11195.9|11194.1|0
1718392800000|2024-06-14 19:20:00|11201.6|11199.8|11205.8|11204|11205.9|11204.1|11197.7|11195.9|0
1718393100000|2024-06-14 19:25:00|11206.3|11204.5|11203.3|11201.5|11207.6|11205.8|11198.2|11196.4|0
1718393400000|2024-06-14 19:30:00|11202.5|11200.7|11201.7|11199.9|11205.3|11203.5|11198|11196.2|0
1718393700000|2024-06-14 19:35:00|11201.4|11199.6|11198.2|11196.4|11206|11204.2|11198|11196.2|0
1718394000000|2024-06-14 19:40:00|11198|11196.2|11183.7|11181.9|11198.6|11196.8|11183.7|11181.9|0
1718394300000|2024-06-14 19:45:00|11183.4|11181.6|11185.6|11183.8|11189.8|11188|11181.2|11179.4|0
1718394600000|2024-06-14 19:50:00|11185.9|11184.1|11182.8|11181|11192.1|11190.3|11181.3|11179.5|0
1718394900000|2024-06-14 19:55:00|11183.3|11181.5|11197.9|11196.1|11198.8|11197|11182.6|11180.8|0
1718395200000|2024-06-14 20:00:00|11198.5|11195.5|11199|11196|11201.5|11198.5|11194.4|11191.4|0
1718395500000|2024-06-14 20:05:00|11199.4|11196.4|11197.8|11194.8|11200|11197|11197.7|11194.7|0
1718395800000|2024-06-14 20:10:00|11197.5|11194.5|11196.6|11193.6|11198|11195|11195.7|11192.7|0
1718396100000|2024-06-14 20:15:00|11196.4|11193.4|11199|11196|11199|11196|11196.4|11193.4|0
1718396400000|2024-06-14 20:20:00|11198.9|11195.9|11199.5|11196.5|11200.8|11197.8|11198.4|11195.4|0
1718396700000|2024-06-14 20:25:00|11199.8|11196.8|11200.7|11197.7|11201.9|11198.9|11199|11196|0
1718397000000|2024-06-14 20:30:00|11200.8|11197.8|11200.8|11197.8|11201.6|11198.6|11199.6|11196.6|0
1718397300000|2024-06-14 20:35:00|11200.7|11197.7|11200.9|11197.9|11201.3|11198.3|11199.9|11196.9|0
1718397600000|2024-06-14 20:40:00|11200.8|11197.8|11200.9|11197.9|11201.6|11198.6|11199.4|11196.4|0
1718397900000|2024-06-14 20:45:00|11201|11198|11200.2|11197.2|11201.4|11198.4|11199.7|11196.7|0
1718398200000|2024-06-14 20:50:00|11199.8|11196.8|11200.9|11197.9|11201.1|11198.1|11199.2|11196.2|0
1718398500000|2024-06-14 20:55:00|11200.8|11197.8|11199.6|11196.6|11201.3|11198.3|11199.6|11196.6|0
1718575200000|2024-06-16 22:00:00|11199.3|11194.3|11193.8|11188.8|11199.3|11194.3|11192.3|11187.3|0
1718575500000|2024-06-16 22:05:00|11194.2|11189.2|11199.7|11194.7|11203.3|11198.3|11194.1|11189.1|0
1718575800000|2024-06-16 22:10:00|11199.8|11194.8|11204|11199|11204|11199|11199.7|11194.7|0
1718576100000|2024-06-16 22:15:00|11203.9|11198.9|11211.1|11206.1|11212.1|11207.1|11203.9|11198.9|0
1718576400000|2024-06-16 22:20:00|11211.2|11206.2|11208.5|11203.5|11212.9|11207.9|11208.1|11203.1|0
1718576700000|2024-06-16 22:25:00|11208.4|11203.4|11208.6|11203.6|11210.5|11205.5|11207.9|11202.9|0
1718577000000|2024-06-16 22:30:00|11208.7|11203.7|11213.1|11208.1|11214.8|11209.8|11208.6|11203.6|0
1718577300000|2024-06-16 22:35:00|11213|11208|11211.5|11206.5|11213.2|11208.2|11210.8|11205.8|0
1718577600000|2024-06-16 22:40:00|11211.6|11206.6|11211.9|11206.9|11212.4|11207.4|11210.3|11205.3|0
1718577900000|2024-06-16 22:45:00|11211.8|11206.8|11214|11209|11214.8|11209.8|11211.7|11206.7|0
1718578200000|2024-06-16 22:50:00|11214.1|11209.1|11214|11209|11216.7|11211.7|11213.8|11208.8|0
1718578500000|2024-06-16 22:55:00|11214.2|11209.2|11214.8|11209.8|11215.4|11210.4|11213.5|11208.5|0
1718578800000|2024-06-16 23:00:00|11214.3|11209.3|11211.7|11206.7|11215.3|11210.3|11211.5|11206.5|0
1718579100000|2024-06-16 23:05:00|11211.8|11206.8|11212.5|11207.5|11212.9|11207.9|11211.5|11206.5|0
1718579400000|2024-06-16 23:10:00|11212.3|11207.3|11211.4|11206.4|11213.2|11208.2|11211.2|11206.2|0
1718579700000|2024-06-16 23:15:00|11211.3|11206.3|11213|11208|11213.4|11208.4|11208.3|11203.3|0
1718580000000|2024-06-16 23:20:00|11212.9|11207.9|11214|11209|11218.5|11213.5|11212.3|11207.3|0
1718580300000|2024-06-16 23:25:00|11213.9|11208.9|11211.8|11206.8|11214.4|11209.4|11211.3|11206.3|0
1718580600000|2024-06-16 23:30:00|11211.9|11206.9|11213.6|11208.6|11214.7|11209.7|11210.6|11205.6|0
1718580900000|2024-06-16 23:35:00|11213.3|11208.3|11211.2|11206.2|11213.6|11208.6|11209.1|11204.1|0
1718581200000|2024-06-16 23:40:00|11211.1|11206.1|11210.1|11205.1|11211.2|11206.2|11209.6|11204.6|0
1718581500000|2024-06-16 23:45:00|11210|11205|11209.7|11204.7|11210|11205|11207.9|11202.9|0
1718581800000|2024-06-16 23:50:00|11209.6|11204.6|11210.4|11205.4|11211.5|11206.5|11208.6|11203.6|0
1718582100000|2024-06-16 23:55:00|11210.3|11205.3|11210.9|11205.9|11212|11207|11210.1|11205.1|0
1718582400000|2024-06-17 00:00:00|11211.1|11206.1|11212.9|11207.9|11214|11209|11210.3|11205.3|0
1718582700000|2024-06-17 00:05:00|11213.1|11208.1|11210|11205|11213.2|11208.2|11209.1|11204.1|0
1718583000000|2024-06-17 00:10:00|11209.8|11204.8|11210|11205|11210.1|11205.1|11207.5|11202.5|0
1718583300000|2024-06-17 00:15:00|11210.2|11205.2|11210.4|11205.4|11211.4|11206.4|11209.5|11204.5|0
1718583600000|2024-06-17 00:20:00|11210.6|11205.6|11209.9|11204.9|11211.5|11206.5|11209.9|11204.9|0
1718583900000|2024-06-17 00:25:00|11209.8|11204.8|11211.2|11206.2|11212|11207|11209|11204|0
1718584200000|2024-06-17 00:30:00|11211.1|11206.1|11211.2|11206.2|11212.6|11207.6|11210.6|11205.6|0
1718584500000|2024-06-17 00:35:00|11211.3|11206.3|11206.6|11201.6|11212|11207|11206.6|11201.6|0
1718584800000|2024-06-17 00:40:00|11206.7|11201.7|11206.3|11201.3|11208.9|11203.9|11206.1|11201.1|0
1718585100000|2024-06-17 00:45:00|11206.4|11201.4|11206.2|11201.2|11206.8|11201.8|11205.8|11200.8|0
1718585400000|2024-06-17 00:50:00|11206.1|11201.1|11208.3|11203.3|11208.8|11203.8|11204.6|11199.6|0
1718585700000|2024-06-17 00:55:00|11208.2|11203.2|11205.3|11200.3|11208.3|11203.3|11205|11200|0
1718586000000|2024-06-17 01:00:00|11205.4|11200.4|11200.5|11195.5|11205.4|11200.4|11200.4|11195.4|0
1718586300000|2024-06-17 01:05:00|11200.6|11195.6|11201.3|11196.3|11201.7|11196.7|11198.9|11193.9|0
1718586600000|2024-06-17 01:10:00|11201.4|11196.4|11198.2|11193.2|11201.7|11196.7|11197.6|11192.6|0
1718586900000|2024-06-17 01:15:00|11198.3|11193.3|11199.7|11194.7|11199.9|11194.9|11196.8|11191.8|0
1718587200000|2024-06-17 01:20:00|11199.8|11194.8|11198.3|11193.3|11200.2|11195.2|11197.7|11192.7|0
1718587500000|2024-06-17 01:25:00|11198.1|11193.1|11199.5|11194.5|11200.3|11195.3|11197.6|11192.6|0
1718587800000|2024-06-17 01:30:00|11199.6|11194.6|11201.5|11196.5|11202.3|11197.3|11199.3|11194.3|0
1718588100000|2024-06-17 01:35:00|11201.6|11196.6|11203.4|11198.4|11204.6|11199.6|11201.2|11196.2|0
1718588400000|2024-06-17 01:40:00|11203.3|11198.3|11202.3|11197.3|11204.4|11199.4|11201.4|11196.4|0
1718588700000|2024-06-17 01:45:00|11202.1|11197.1|11205.2|11200.2|11205.4|11200.4|11202.1|11197.1|0
1718589000000|2024-06-17 01:50:00|11205.3|11200.3|11205.9|11200.9|11206|11201|11203.9|11198.9|0
1718589300000|2024-06-17 01:55:00|11205.6|11200.6|11206.6|11201.6|11207.4|11202.4|11205.2|11200.2|0
1718589600000|2024-06-17 02:00:00|11206.5|11201.5|11208|11203|11209.6|11204.6|11205.4|11200.4|0
1718589900000|2024-06-17 02:05:00|11207.9|11202.9|11206.8|11201.8|11208.8|11203.8|11206.5|11201.5|0
1718590200000|2024-06-17 02:10:00|11207.1|11202.1|11208.6|11203.6|11208.7|11203.7|11204.5|11199.5|0
1718590500000|2024-06-17 02:15:00|11208.5|11203.5|11208.2|11203.2|11209.3|11204.3|11207.3|11202.3|0
1718590800000|2024-06-17 02:20:00|11208.1|11203.1|11205.1|11200.1|11208.3|11203.3|11205.1|11200.1|0
1718591100000|2024-06-17 02:25:00|11205.2|11200.2|11203.7|11198.7|11206.3|11201.3|11203|11198|0
1718591400000|2024-06-17 02:30:00|11203.6|11198.6|11205.4|11200.4|11205.7|11200.7|11203.2|11198.2|0
1718591700000|2024-06-17 02:35:00|11205.5|11200.5|11207.2|11202.2|11208|11203|11204.8|11199.8|0
1718592000000|2024-06-17 02:40:00|11207.1|11202.1|11206.5|11201.5|11207.7|11202.7|11205|11200|0
1718592300000|2024-06-17 02:45:00|11206.4|11201.4|11206.8|11201.8|11207|11202|11206|11201|0
1718592600000|2024-06-17 02:50:00|11206.9|11201.9|11206.2|11201.2|11207|11202|11204.6|11199.6|0
1718592900000|2024-06-17 02:55:00|11206.1|11201.1|11205.7|11200.7|11206.5|11201.5|11203.9|11198.9|0
1718593200000|2024-06-17 03:00:00|11205.8|11200.8|11206.3|11201.3|11206.8|11201.8|11205|11200|0
1718593500000|2024-06-17 03:05:00|11206.4|11201.4|11206.4|11201.4|11207.2|11202.2|11205.7|11200.7|0
1718593800000|2024-06-17 03:10:00|11206.5|11201.5|11207.2|11202.2|11207.4|11202.4|11204.7|11199.7|0
1718594100000|2024-06-17 03:15:00|11207.1|11202.1|11208.3|11203.3|11208.5|11203.5|11206.8|11201.8|0
1718594400000|2024-06-17 03:20:00|11208.2|11203.2|11207.3|11202.3|11208.3|11203.3|11207.2|11202.2|0
1718594700000|2024-06-17 03:25:00|11207.4|11202.4|11208|11203|11208.5|11203.5|11207.4|11202.4|0
1718595000000|2024-06-17 03:30:00|11208.1|11203.1|11208.3|11203.3|11209.6|11204.6|11208|11203|0
1718595300000|2024-06-17 03:35:00|11208.2|11203.2|11207.9|11202.9|11208.6|11203.6|11207|11202|0
1718595600000|2024-06-17 03:40:00|11208|11203|11207.5|11202.5|11208.2|11203.2|11206.8|11201.8|0
1718595900000|2024-06-17 03:45:00|11207.6|11202.6|11208.1|11203.1|11209.7|11204.7|11207.4|11202.4|0
1718596200000|2024-06-17 03:50:00|11208|11203|11206.7|11201.7|11208.1|11203.1|11205.9|11200.9|0
1718596500000|2024-06-17 03:55:00|11206.5|11201.5|11206.4|11201.4|11207.1|11202.1|11205.8|11200.8|0
1718596800000|2024-06-17 04:00:00|11206.5|11201.5|11208.6|11203.6|11208.6|11203.6|11206.4|11201.4|0
1718597100000|2024-06-17 04:05:00|11208.5|11203.5|11206.8|11201.8|11209.2|11204.2|11206.6|11201.6|0
1718597400000|2024-06-17 04:10:00|11206.3|11201.3|11206.3|11201.3|11207.4|11202.4|11206.1|11201.1|0
1718597700000|2024-06-17 04:15:00|11206.4|11201.4|11206.8|11201.8|11206.8|11201.8|11206.1|11201.1|0
1718598000000|2024-06-17 04:20:00|11206.9|11201.9|11206.8|11201.8|11208.1|11203.1|11206.8|11201.8|0
1718598300000|2024-06-17 04:25:00|11206.9|11201.9|11206|11201|11206.9|11201.9|11205.1|11200.1|0
1718598600000|2024-06-17 04:30:00|11205.9|11200.9|11205.2|11200.2|11206|11201|11203.7|11198.7|0
1718598900000|2024-06-17 04:35:00|11205.3|11200.3|11205.1|11200.1|11205.4|11200.4|11204.3|11199.3|0
1718599200000|2024-06-17 04:40:00|11205.2|11200.2|11203.9|11198.9|11205.4|11200.4|11203.8|11198.8|0
1718599500000|2024-06-17 04:45:00|11203.8|11198.8|11204.1|11199.1|11204.1|11199.1|11203.7|11198.7|0
1718599800000|2024-06-17 04:50:00|11204.2|11199.2|11203.2|11198.2|11204.4|11199.4|11202.7|11197.7|0
1718600100000|2024-06-17 04:55:00|11203.3|11198.3|11202.6|11197.6|11203.4|11198.4|11201.5|11196.5|0
1718600400000|2024-06-17 05:00:00|11202.8|11197.8|11200.6|11195.6|11203.1|11198.1|11200.6|11195.6|0
1718600700000|2024-06-17 05:05:00|11200.5|11195.5|11201.8|11196.8|11202|11197|11199.1|11194.1|0
1718601000000|2024-06-17 05:10:00|11201.7|11196.7|11203|11198|11203.7|11198.7|11201.5|11196.5|0
1718601300000|2024-06-17 05:15:00|11202.9|11197.9|11204.1|11199.1|11205.2|11200.2|11202.8|11197.8|0
1718601600000|2024-06-17 05:20:00|11204.3|11199.3|11203.7|11198.7|11204.6|11199.6|11203.5|11198.5|0
1718601900000|2024-06-17 05:25:00|11203.6|11198.6|11205.5|11200.5|11205.8|11200.8|11203.3|11198.3|0
1718602200000|2024-06-17 05:30:00|11205.4|11200.4|11207.7|11202.7|11208.1|11203.1|11205.2|11200.2|0
1718602500000|2024-06-17 05:35:00|11207.6|11202.6|11209.1|11204.1|11210.1|11205.1|11207.1|11202.1|0
1718602800000|2024-06-17 05:40:00|11209|11204|11208.8|11203.8|11209.4|11204.4|11207.2|11202.2|0
1718603100000|2024-06-17 05:45:00|11208.9|11203.9|11208.3|11203.3|11209.9|11204.9|11208.2|11203.2|0
1718603400000|2024-06-17 05:50:00|11208.2|11203.2|11206.2|11201.2|11208.9|11203.9|11205.3|11200.3|0
1718603700000|2024-06-17 05:55:00|11206.3|11201.3|11206.4|11201.4|11207|11202|11203.5|11198.5|0
1718604000000|2024-06-17 06:00:00|11206.5|11201.5|11197.9|11192.9|11207.2|11202.2|11195.8|11190.8|0
1718604300000|2024-06-17 06:05:00|11198|11193|11193.7|11188.7|11200|11195|11192.1|11187.1|0
1718604600000|2024-06-17 06:10:00|11193.8|11188.8|11198.2|11193.2|11198.6|11193.6|11192.4|11187.4|0
1718604900000|2024-06-17 06:15:00|11198.3|11193.3|11197.6|11192.6|11199.8|11194.8|11195.9|11190.9|0
1718605200000|2024-06-17 06:20:00|11197.5|11192.5|11203.9|11198.9|11205.1|11200.1|11195.9|11190.9|0
1718605500000|2024-06-17 06:25:00|11204|11199|11201.4|11196.4|11204.8|11199.8|11200.3|11195.3|0
1718605800000|2024-06-17 06:30:00|11201.3|11196.3|11205.1|11200.1|11205.5|11200.5|11201|11196|0
1718606100000|2024-06-17 06:35:00|11205.3|11200.3|11211.3|11206.3|11211.6|11206.6|11203.6|11198.6|0
1718606400000|2024-06-17 06:40:00|11211.2|11206.2|11206.3|11201.3|11211.2|11206.2|11204.9|11199.9|0
1718606700000|2024-06-17 06:45:00|11206.2|11201.2|11207.6|11202.6|11209.3|11204.3|11205.2|11200.2|0
1718607000000|2024-06-17 06:50:00|11207.4|11202.4|11210|11205|11210|11205|11206.9|11201.9|0
1718607300000|2024-06-17 06:55:00|11210.3|11205.3|11210.1|11205.1|11212|11207|11209.6|11204.6|0
1718607600000|2024-06-17 07:00:00|11210.5|11205.5|11214.7|11209.7|11216|11211|11207.8|11202.8|0
1718607900000|2024-06-17 07:05:00|11214.6|11209.6|11216.9|11211.9|11217.1|11212.1|11212.4|11207.4|0
1718608200000|2024-06-17 07:10:00|11217|11212|11218.7|11213.7|11218.8|11213.8|11212.8|11207.8|0
1718608500000|2024-06-17 07:15:00|11218.6|11213.6|11221.1|11216.1|11221.8|11216.8|11217|11212|0
1718608800000|2024-06-17 07:20:00|11221.2|11216.2|11219.5|11214.5|11222|11217|11218.5|11213.5|0
1718609100000|2024-06-17 07:25:00|11219.4|11214.4|11221.2|11216.2|11221.5|11216.5|11216.5|11211.5|0
1718609400000|2024-06-17 07:30:00|11221|11216|11222.2|11217.2|11227.4|11222.4|11220.9|11215.9|0
1718609700000|2024-06-17 07:35:00|11222.3|11217.3|11218|11213|11223.1|11218.1|11216.8|11211.8|0
1718610000000|2024-06-17 07:40:00|11217.8|11212.8|11217.3|11212.3|11218.4|11213.4|11215.9|11210.9|0
1718610300000|2024-06-17 07:45:00|11217.2|11212.2|11219.5|11214.5|11220.9|11215.9|11216.7|11211.7|0
1718610600000|2024-06-17 07:50:00|11219.4|11214.4|11218.9|11213.9|11220|11215|11216.5|11211.5|0
1718610900000|2024-06-17 07:55:00|11218.8|11213.8|11220.5|11215.5|11220.8|11215.8|11217.7|11212.7|0
1718611200000|2024-06-17 08:00:00|11220.4|11215.4|11256.9|11253.9|11259|11256|11220.1|11215.1|0
1718611500000|2024-06-17 08:05:00|11256.5|11253.5|11261.2|11258.2|11261.3|11258.3|11252.4|11249.4|0
1718611800000|2024-06-17 08:10:00|11260.8|11257.8|11265.5|11262.5|11266|11263|11260.4|11257.4|0
1718612100000|2024-06-17 08:15:00|11265.4|11262.4|11274.1|11271.1|11274.3|11271.3|11262.4|11259.4|0
1718612400000|2024-06-17 08:20:00|11273.9|11270.9|11258.7|11255.7|11274.1|11271.1|11258.3|11255.3|0
1718612700000|2024-06-17 08:25:00|11258.6|11255.6|11261.1|11258.1|11261.7|11258.7|11257.5|11254.5|0
1718613000000|2024-06-17 08:30:00|11261|11258|11248.8|11245.8|11261.6|11258.6|11248.8|11245.8|0
1718613300000|2024-06-17 08:35:00|11249|11246|11252.3|11249.3|11254.9|11251.9|11248.9|11245.9|0
1718613600000|2024-06-17 08:40:00|11252.2|11249.2|11245.9|11242.9|11252.5|11249.5|11243.5|11240.5|0
1718613900000|2024-06-17 08:45:00|11246.1|11243.1|11247.6|11244.6|11247.7|11244.7|11244.2|11241.2|0
1718614200000|2024-06-17 08:50:00|11247.4|11244.4|11250.2|11247.2|11250.2|11247.2|11246.2|11243.2|0
1718614500000|2024-06-17 08:55:00|11250.1|11247.1|11252.2|11249.2|11252.2|11249.2|11249.6|11246.6|0
1718614800000|2024-06-17 09:00:00|11251.5|11248.5|11252.4|11249.4|11253.4|11250.4|11251.1|11248.1|0
1718615100000|2024-06-17 09:05:00|11252.5|11249.5|11249.2|11246.2|11252.9|11249.9|11249.1|11246.1|0
1718615400000|2024-06-17 09:10:00|11249.3|11246.3|11251.7|11248.7|11252.5|11249.5|11249.2|11246.2|0
1718615700000|2024-06-17 09:15:00|11251.4|11248.4|11254.4|11251.4|11254.5|11251.5|11250.8|11247.8|0
1718616000000|2024-06-17 09:20:00|11254.2|11251.2|11254.6|11251.6|11254.6|11251.6|11252.9|11249.9|0
1718616300000|2024-06-17 09:25:00|11254.5|11251.5|11254.3|11251.3|11254.6|11251.6|11252.3|11249.3|0
1718616600000|2024-06-17 09:30:00|11254.1|11251.1|11258.4|11255.4|11258.8|11255.8|11252.9|11249.9|0
1718616900000|2024-06-17 09:35:00|11258.5|11255.5|11259.4|11256.4|11261.8|11258.8|11256.1|11253.1|0
1718617200000|2024-06-17 09:40:00|11259.1|11256.1|11258.5|11255.5|11259.3|11256.3|11256.2|11253.2|0
1718617500000|2024-06-17 09:45:00|11258.1|11255.1|11256.2|11253.2|11258.3|11255.3|11255.2|11252.2|0
1718617800000|2024-06-17 09:50:00|11256.3|11253.3|11260.1|11257.1|11260.1|11257.1|11254.4|11251.4|0
1718618100000|2024-06-17 09:55:00|11260.2|11257.2|11262.4|11259.4|11262.4|11259.4|11260|11257|0
1718618400000|2024-06-17 10:00:00|11262.5|11259.5|11259.2|11256.2|11264.9|11261.9|11259.2|11256.2|0
1718618700000|2024-06-17 10:05:00|11259.3|11256.3|11252.7|11249.7|11260.9|11257.9|11252.5|11249.5|0
1718619000000|2024-06-17 10:10:00|11251.5|11248.5|11250.5|11247.5|11252|11249|11248.5|11245.5|0
1718619300000|2024-06-17 10:15:00|11250.6|11247.6|11254.1|11251.1|11254.7|11251.7|11250.6|11247.6|0
1718619600000|2024-06-17 10:20:00|11253.4|11250.4|11252.2|11249.2|11253.9|11250.9|11251.7|11248.7|0
1718619900000|2024-06-17 10:25:00|11251.9|11248.9|11244.8|11241.8|11251.9|11248.9|11244.8|11241.8|0
1718620200000|2024-06-17 10:30:00|11244.6|11241.6|11244|11241|11246.8|11243.8|11242.5|11239.5|0
1718620500000|2024-06-17 10:35:00|11244.3|11241.3|11244.8|11241.8|11247.9|11244.9|11244.3|11241.3|0
1718620800000|2024-06-17 10:40:00|11244.6|11241.6|11244.3|11241.3|11247|11244|11244|11241|0
1718621100000|2024-06-17 10:45:00|11244.6|11241.6|11244.2|11241.2|11245.5|11242.5|11243.6|11240.6|0
1718621400000|2024-06-17 10:50:00|11244.3|11241.3|11246.4|11243.4|11247.1|11244.1|11243.3|11240.3|0
1718621700000|2024-06-17 10:55:00|11245.6|11242.6|11244.2|11241.2|11246.5|11243.5|11243.2|11240.2|0
1718622000000|2024-06-17 11:00:00|11244.3|11241.3|11250|11247|11251.2|11248.2|11244.3|11241.3|0
1718622300000|2024-06-17 11:05:00|11250.3|11247.3|11250.2|11247.2|11251.4|11248.4|11248.1|11245.1|0
1718622600000|2024-06-17 11:10:00|11250.1|11247.1|11259.4|11256.4|11259.4|11256.4|11249.6|11246.6|0
1718622900000|2024-06-17 11:15:00|11259.1|11256.1|11260.9|11257.9|11261.2|11258.2|11257.8|11254.8|0
1718623200000|2024-06-17 11:20:00|11260.5|11257.5|11261.2|11258.2|11261.6|11258.6|11256.6|11253.6|0
1718623500000|2024-06-17 11:25:00|11261.1|11258.1|11263.2|11260.2|11263.5|11260.5|11260|11257|0
1718623800000|2024-06-17 11:30:00|11263.1|11260.1|11260.4|11257.4|11264.6|11261.6|11258|11255|0
1718624100000|2024-06-17 11:35:00|11260.2|11257.2|11261.4|11258.4|11261.4|11258.4|11255.6|11252.6|0
1718624400000|2024-06-17 11:40:00|11261.1|11258.1|11263.5|11260.5|11264.5|11261.5|11261.1|11258.1|0
1718624700000|2024-06-17 11:45:00|11263.6|11260.6|11263|11260|11269.8|11266.8|11263|11260|0
1718625000000|2024-06-17 11:50:00|11263.9|11260.9|11261.4|11258.4|11266.8|11263.8|11260.8|11257.8|0
1718625300000|2024-06-17 11:55:00|11261.5|11258.5|11264.1|11261.1|11265.5|11262.5|11260.9|11257.9|0
1718625600000|2024-06-17 12:00:00|11263.7|11260.7|11256.5|11253.5|11264.7|11261.7|11256.4|11253.4|0
1718625900000|2024-06-17 12:05:00|11256.4|11253.4|11258.5|11255.5|11259.7|11256.7|11255.6|11252.6|0
1718626200000|2024-06-17 12:10:00|11258.6|11255.6|11258.3|11255.3|11263.1|11260.1|11258|11255|0
1718626500000|2024-06-17 12:15:00|11258.2|11255.2|11254.2|11251.2|11258.3|11255.3|11251.7|11248.7|0
1718626800000|2024-06-17 12:20:00|11254.3|11251.3|11254.2|11251.2|11257.5|11254.5|11253.9|11250.9|0
1718627100000|2024-06-17 12:25:00|11254.1|11251.1|11252.4|11249.4|11256.8|11253.8|11252.3|11249.3|0
1718627400000|2024-06-17 12:30:00|11252.5|11249.5|11250.1|11247.1|11252.5|11249.5|11247.3|11244.3|0
1718627700000|2024-06-17 12:35:00|11250.2|11247.2|11240|11237|11251.4|11248.4|11239.2|11236.2|0
1718628000000|2024-06-17 12:40:00|11241|11238|11247.3|11244.3|11247.3|11244.3|11237.7|11234.7|0
1718628300000|2024-06-17 12:45:00|11247.1|11244.1|11249.7|11246.7|11253.1|11250.1|11246.6|11243.6|0
1718628600000|2024-06-17 12:50:00|11249.8|11246.8|11241.2|11238.2|11249.8|11246.8|11237.1|11234.1|0
1718628900000|2024-06-17 12:55:00|11241.3|11238.3|11245.5|11242.5|11245.7|11242.7|11239.1|11236.1|0
1718629200000|2024-06-17 13:00:00|11245.6|11242.6|11242.4|11239.4|11251|11248|11241.9|11238.9|0
1718629500000|2024-06-17 13:05:00|11242.3|11239.3|11245.4|11242.4|11245.8|11242.8|11240.4|11237.4|0
1718629800000|2024-06-17 13:10:00|11245.5|11242.5|11243.5|11240.5|11247|11244|11242|11239|0
1718630100000|2024-06-17 13:15:00|11243.4|11240.4|11242.4|11239.4|11244|11241|11240.9|11237.9|0
1718630400000|2024-06-17 13:20:00|11242.7|11239.7|11243.1|11240.1|11247.4|11244.4|11241.5|11238.5|0
1718630700000|2024-06-17 13:25:00|11242.1|11239.1|11239.3|11236.3|11248.2|11245.2|11238.3|11235.3|0
1718631000000|2024-06-17 13:30:00|11235|11232|11208.8|11207|11250.9|11249.1|11208.8|11207|0
1718631300000|2024-06-17 13:35:00|11208.5|11206.7|11243.3|11241.5|11248|11246.2|11203.9|11202.1|0
1718631600000|2024-06-17 13:40:00|11243.8|11242|11239.9|11238.1|11251.6|11249.8|11230.5|11228.7|0
1718631900000|2024-06-17 13:45:00|11237.8|11236|11207.2|11205.4|11246.2|11244.4|11204.8|11203|0
1718632200000|2024-06-17 13:50:00|11207.6|11205.8|11228.6|11226.8|11229.4|11227.6|11204|11202.2|0
1718632500000|2024-06-17 13:55:00|11228|11226.2|11240|11238.2|11240|11238.2|11206.8|11205|0
1718632800000|2024-06-17 14:00:00|11240.1|11238.3|11245.6|11243.8|11248.2|11246.4|11234.6|11232.8|0
1718633100000|2024-06-17 14:05:00|11245.3|11243.5|11253.7|11251.9|11257.9|11256.1|11243.7|11241.9|0
1718633400000|2024-06-17 14:10:00|11253.8|11252|11269.4|11267.6|11275.7|11273.9|11253.8|11252|0
1718633700000|2024-06-17 14:15:00|11269.9|11268.1|11269.3|11267.5|11273.3|11271.5|11262.9|11261.1|0
1718634000000|2024-06-17 14:20:00|11269.7|11267.9|11267.3|11265.5|11275.7|11273.9|11262.6|11260.8|0
1718634300000|2024-06-17 14:25:00|11267.2|11265.4|11248.2|11246.4|11267.4|11265.6|11231|11229.2|0
1718634600000|2024-06-17 14:30:00|11248.8|11247|11261|11259.2|11270.9|11269.1|11247.4|11245.6|0
1718634900000|2024-06-17 14:35:00|11260.7|11258.9|11284.4|11282.6|11289.4|11287.6|11260.3|11258.5|0
1718635200000|2024-06-17 14:40:00|11283.8|11282|11272.4|11270.6|11285.2|11283.4|11265.2|11263.4|0
1718635500000|2024-06-17 14:45:00|11272.9|11271.1|11257.1|11255.3|11277.3|11275.5|11257|11255.2|0
1718635800000|2024-06-17 14:50:00|11257|11255.2|11257.7|11255.9|11263.8|11262|11250.2|11248.4|0
1718636100000|2024-06-17 14:55:00|11257.9|11256.1|11274.6|11272.8|11275.9|11274.1|11255.9|11254.1|0
1718636400000|2024-06-17 15:00:00|11274.5|11272.7|11283.1|11281.3|11288.3|11286.5|11274.5|11272.7|0
1718636700000|2024-06-17 15:05:00|11283|11281.2|11295.1|11293.3|11300.5|11298.7|11283|11281.2|0
1718637000000|2024-06-17 15:10:00|11296.1|11294.3|11282.8|11281|11296.3|11294.5|11279.7|11277.9|0
1718637300000|2024-06-17 15:15:00|11283.1|11281.3|11291|11289.2|11295.4|11293.6|11283.1|11281.3|0
1718637600000|2024-06-17 15:20:00|11291.2|11289.4|11295.2|11293.4|11295.2|11293.4|11285.3|11283.5|0
1718637900000|2024-06-17 15:25:00|11295|11293.2|11297|11295.2|11299.4|11297.6|11288.1|11286.3|0
1718638200000|2024-06-17 15:30:00|11297.1|11295.3|11297.2|11295.4|11304.4|11302.6|11296.1|11294.3|0
1718638500000|2024-06-17 15:35:00|11297.1|11295.3|11300.5|11298.7|11302.7|11300.9|11293.5|11291.7|0
1718638800000|2024-06-17 15:40:00|11300.6|11298.8|11302.4|11300.6|11305.9|11304.1|11298.8|11297|0
1718639100000|2024-06-17 15:45:00|11302|11300.2|11303.7|11301.9|11313|11311.2|11300.9|11299.1|0
1718639400000|2024-06-17 15:50:00|11303.8|11302|11300.4|11298.6|11308.4|11306.6|11299.4|11297.6|0
1718639700000|2024-06-17 15:55:00|11300.2|11298.4|11304|11302.2|11305|11303.2|11296.4|11294.6|0
1718640000000|2024-06-17 16:00:00|11303.6|11301.8|11309.1|11307.3|11311.1|11309.3|11303.6|11301.8|0
1718640300000|2024-06-17 16:05:00|11308.6|11306.8|11306.3|11304.5|11313.1|11311.3|11304.3|11302.5|0
1718640600000|2024-06-17 16:10:00|11306.2|11304.4|11308.5|11306.7|11312|11310.2|11305.7|11303.9|0
1718640900000|2024-06-17 16:15:00|11308.7|11306.9|11315.2|11313.4|11317|11315.2|11308.2|11306.4|0
1718641200000|2024-06-17 16:20:00|11315.7|11313.9|11328.4|11326.6|11329.5|11327.7|11314.7|11312.9|0
1718641500000|2024-06-17 16:25:00|11328.5|11326.7|11342.4|11340.6|11342.9|11341.1|11325|11323.2|0
1718641800000|2024-06-17 16:30:00|11342.5|11340.7|11342.1|11340.3|11347.4|11345.6|11337.6|11335.8|0
1718642100000|2024-06-17 16:35:00|11341.6|11339.8|11346.3|11344.5|11349.6|11347.8|11339.8|11338|0
1718642400000|2024-06-17 16:40:00|11346.4|11344.6|11352.9|11351.1|11353.7|11351.9|11342.5|11340.7|0
1718642700000|2024-06-17 16:45:00|11353.2|11351.4|11364.1|11362.3|11368.8|11367|11353.2|11351.4|0
1718643000000|2024-06-17 16:50:00|11364.4|11362.6|11356.2|11354.4|11365.1|11363.3|11355.4|11353.6|0
1718643300000|2024-06-17 16:55:00|11356.6|11354.8|11350|11348.2|11361|11359.2|11349.8|11348|0
1718643600000|2024-06-17 17:00:00|11350.6|11348.8|11369.3|11367.5|11369.4|11367.6|11350.6|11348.8|0
1718643900000|2024-06-17 17:05:00|11369.4|11367.6|11367.2|11365.4|11371|11369.2|11363.4|11361.6|0
1718644200000|2024-06-17 17:10:00|11367|11365.2|11378|11376.2|11378|11376.2|11361.8|11360|0
1718644500000|2024-06-17 17:15:00|11377.9|11376.1|11398.9|11397.1|11398.9|11397.1|11377.9|11376.1|0
1718644800000|2024-06-17 17:20:00|11399.1|11397.3|11399|11397.2|11402.6|11400.8|11393.7|11391.9|0
1718645100000|2024-06-17 17:25:00|11398.8|11397|11395.8|11394|11403.4|11401.6|11391.1|11389.3|0
1718645400000|2024-06-17 17:30:00|11395.9|11394.1|11408.7|11406.9|11411.2|11409.4|11393.8|11392|0
1718645700000|2024-06-17 17:35:00|11409.1|11407.3|11422.5|11420.7|11423.7|11421.9|11409.1|11407.3|0
1718646000000|2024-06-17 17:40:00|11422.8|11421|11419.4|11417.6|11430.8|11429|11419.4|11417.6|0
1718646300000|2024-06-17 17:45:00|11418.9|11417.1|11429.4|11427.6|11431.7|11429.9|11418.9|11417.1|0
1718646600000|2024-06-17 17:50:00|11429.9|11428.1|11449.9|11448.1|11451|11449.2|11428.3|11426.5|0
1718646900000|2024-06-17 17:55:00|11449.7|11447.9|11449.6|11447.8|11450.7|11448.9|11441.5|11439.7|0
1718647200000|2024-06-17 18:00:00|11449.2|11447.4|11459.3|11457.5|11466.9|11465.1|11448.8|11447|0
1718647500000|2024-06-17 18:05:00|11459.1|11457.3|11468.5|11466.7|11470|11468.2|11458.6|11456.8|0
1718647800000|2024-06-17 18:10:00|11468.8|11467|11439.3|11437.5|11473|11471.2|11439.3|11437.5|0
1718648100000|2024-06-17 18:15:00|11439.6|11437.8|11439.3|11437.5|11450.6|11448.8|11432.1|11430.3|0
1718648400000|2024-06-17 18:20:00|11439.7|11437.9|11439|11437.2|11444.7|11442.9|11434.1|11432.3|0
1718648700000|2024-06-17 18:25:00|11438.9|11437.1|11443.4|11441.6|11447.2|11445.4|11434.1|11432.3|0
1718649000000|2024-06-17 18:30:00|11444.1|11442.3|11444|11442.2|11446.2|11444.4|11439.5|11437.7|0
1718649300000|2024-06-17 18:35:00|11443.8|11442|11442.7|11440.9|11448|11446.2|11439.9|11438.1|0
1718649600000|2024-06-17 18:40:00|11442.5|11440.7|11443.3|11441.5|11447.6|11445.8|11438.6|11436.8|0
1718649900000|2024-06-17 18:45:00|11443.1|11441.3|11448.7|11446.9|11450.1|11448.3|11436.4|11434.6|0
1718650200000|2024-06-17 18:50:00|11448.9|11447.1|11442.8|11441|11448.9|11447.1|11440.9|11439.1|0
1718650500000|2024-06-17 18:55:00|11443.1|11441.3|11442.5|11440.7|11445.7|11443.9|11435.7|11433.9|0
1718650800000|2024-06-17 19:00:00|11441.6|11439.8|11425.6|11423.8|11441.8|11440|11425.6|11423.8|0
1718651100000|2024-06-17 19:05:00|11425.2|11423.4|11435.6|11433.8|11438.9|11437.1|11424.6|11422.8|0
1718651400000|2024-06-17 19:10:00|11435.4|11433.6|11444.2|11442.4|11444.5|11442.7|11434|11432.2|0
1718651700000|2024-06-17 19:15:00|11444.5|11442.7|11457.6|11455.8|11458|11456.2|11441.5|11439.7|0
1718652000000|2024-06-17 19:20:00|11457.5|11455.7|11458.6|11456.8|11459.1|11457.3|11453.1|11451.3|0
1718652300000|2024-06-17 19:25:00|11459|11457.2|11459.7|11457.9|11463.4|11461.6|11457.9|11456.1|0
1718652600000|2024-06-17 19:30:00|11458.7|11456.9|11448.8|11447|11460.2|11458.4|11445.5|11443.7|0
1718652900000|2024-06-17 19:35:00|11448.9|11447.1|11442.5|11440.7|11448.9|11447.1|11437.9|11436.1|0
1718653200000|2024-06-17 19:40:00|11442.2|11440.4|11442.9|11441.1|11449|11447.2|11440|11438.2|0
1718653500000|2024-06-17 19:45:00|11442.8|11441|11429.3|11427.5|11443|11441.2|11422.5|11420.7|0
1718653800000|2024-06-17 19:50:00|11426.6|11424.8|11410.3|11408.5|11426.9|11425.1|11408.9|11407.1|0
1718654100000|2024-06-17 19:55:00|11409.4|11407.6|11397.4|11395.6|11411.1|11409.3|11391.4|11389.6|0
1718654400000|2024-06-17 20:00:00|11398.5|11394.4|11380.9|11377.9|11399.3|11396.3|11379.9|11376.9|0
1718654700000|2024-06-17 20:05:00|11380.8|11377.8|11383.8|11380.8|11384.8|11381.8|11380.3|11377.3|0
1718655000000|2024-06-17 20:10:00|11383.9|11380.9|11383.4|11380.4|11384.7|11381.7|11382.7|11379.7|0
1718655300000|2024-06-17 20:15:00|11383.3|11380.3|11386.5|11383.5|11386.5|11383.5|11383.3|11380.3|0
1718655600000|2024-06-17 20:20:00|11386.6|11383.6|11392.6|11389.6|11392.6|11389.6|11386.6|11383.6|0
1718655900000|2024-06-17 20:25:00|11392.7|11389.7|11394.1|11391.1|11394.1|11391.1|11391.8|11388.8|0
1718656200000|2024-06-17 20:30:00|11394.2|11391.2|11394.7|11391.7|11396.1|11393.1|11393.8|11390.8|0
1718656500000|2024-06-17 20:35:00|11394.8|11391.8|11393.4|11390.4|11395.6|11392.6|11393.4|11390.4|0
1718656800000|2024-06-17 20:40:00|11393.5|11390.5|11397|11394|11397.1|11394.1|11393.5|11390.5|0
1718657100000|2024-06-17 20:45:00|11396.8|11393.8|11394|11391|11396.8|11393.8|11394|11391|0
1718657400000|2024-06-17 20:50:00|11394.1|11391.1|11393.2|11390.2|11394.6|11391.6|11392.1|11389.1|0
1718657700000|2024-06-17 20:55:00|11393.1|11390.1|11394.4|11391.4|11395.1|11392.1|11392.9|11389.9|0
1718658000000|2024-06-17 21:00:00|11394.5|11391.5|11399|11396|11399.2|11396.2|11394.4|11391.4|0
1718658300000|2024-06-17 21:05:00|11399.3|11396.3|11399.2|11396.2|11400|11397|11397.8|11394.8|0
1718658600000|2024-06-17 21:10:00|11399.3|11396.3|11401.3|11398.3|11401.3|11398.3|11399.3|11396.3|0
1718658900000|2024-06-17 21:15:00|11401.2|11398.2|11403.4|11400.4|11404.9|11401.9|11401.1|11398.1|0
1718659200000|2024-06-17 21:20:00|11403.6|11400.6|11403.6|11400.6|11404.8|11401.8|11403.2|11400.2|0
1718659500000|2024-06-17 21:25:00|11403.5|11400.5|11402.3|11399.3|11403.5|11400.5|11401|11398|0
1718659800000|2024-06-17 21:30:00|11402.4|11399.4|11404.6|11401.6|11405.1|11402.1|11402.3|11399.3|0
1718660100000|2024-06-17 21:35:00|11404.7|11401.7|11408.8|11405.8|11409.2|11406.2|11404.4|11401.4|0
1718660400000|2024-06-17 21:40:00|11408.9|11405.9|11407.3|11404.3|11410.4|11407.4|11407.3|11404.3|0
1718660700000|2024-06-17 21:45:00|11407.4|11404.4|11409.5|11406.5|11411.1|11408.1|11407.4|11404.4|0
1718661000000|2024-06-17 21:50:00|11409.4|11406.4|11410|11407|11411|11408|11408|11405|0
1718661300000|2024-06-17 21:55:00|11409.8|11406.8|11407.2|11404.2|11409.8|11406.8|11407.2|11404.2|0
1718661600000|2024-06-17 22:00:00|11407.5|11404.5|11409.4|11406.4|11409.6|11406.6|11404.9|11401.9|0
1718661900000|2024-06-17 22:05:00|11409.3|11406.3|11410.4|11407.4|11411.8|11408.8|11409.3|11406.3|0
1718662200000|2024-06-17 22:10:00|11410.1|11407.1|11410.7|11407.7|11411.4|11408.4|11410.1|11407.1|0
1718662500000|2024-06-17 22:15:00|11410.9|11407.9|11412.6|11409.6|11412.7|11409.7|11410|11407|0
1718662800000|2024-06-17 22:20:00|11412.5|11409.5|11413.5|11410.5|11413.8|11410.8|11412.5|11409.5|0
1718663100000|2024-06-17 22:25:00|11413.7|11410.7|11413|11410|11414|11411|11412.8|11409.8|0
1718663400000|2024-06-17 22:30:00|11413.1|11410.1|11411.8|11408.8|11413.1|11410.1|11411.7|11408.7|0
1718663700000|2024-06-17 22:35:00|11411.9|11408.9|11411.5|11408.5|11412|11409|11411.3|11408.3|0
1718664000000|2024-06-17 22:40:00|11411.1|11408.1|11414.3|11411.3|11414.6|11411.6|11411|11408|0
1718664300000|2024-06-17 22:45:00|11414.4|11411.4|11414.5|11411.5|11415.7|11412.7|11414.2|11411.2|0
1718664600000|2024-06-17 22:50:00|11414.4|11411.4|11414.4|11411.4|11414.6|11411.6|11413.2|11410.2|0
1718664900000|2024-06-17 22:55:00|11414.3|11411.3|11416.5|11413.5|11416.7|11413.7|11414.3|11411.3|0
1718665200000|2024-06-17 23:00:00|11416.4|11413.4|11418.9|11415.9|11419.2|11416.2|11416.1|11413.1|0
1718665500000|2024-06-17 23:05:00|11419|11416|11418|11415|11420.5|11417.5|11417.7|11414.7|0
1718665800000|2024-06-17 23:10:00|11418.1|11415.1|11414.7|11411.7|11419|11416|11414.7|11411.7|0
1718666100000|2024-06-17 23:15:00|11414.8|11411.8|11413.5|11410.5|11414.8|11411.8|11411.5|11408.5|0
1718666400000|2024-06-17 23:20:00|11413.4|11410.4|11412.9|11409.9|11414.2|11411.2|11412.1|11409.1|0
1718666700000|2024-06-17 23:25:00|11412.8|11409.8|11413.4|11410.4|11413.9|11410.9|11412.8|11409.8|0
1718667000000|2024-06-17 23:30:00|11413.3|11410.3|11412.8|11409.8|11413.9|11410.9|11412.4|11409.4|0
1718667300000|2024-06-17 23:35:00|11412.2|11409.2|11411.8|11408.8|11412.3|11409.3|11410.9|11407.9|0
1718667600000|2024-06-17 23:40:00|11411.6|11408.6|11410.2|11407.2|11411.6|11408.6|11409.6|11406.6|0
1718667900000|2024-06-17 23:45:00|11410|11407|11411.8|11408.8|11412.1|11409.1|11410|11407|0
1718668200000|2024-06-17 23:50:00|11411.9|11408.9|11410.7|11407.7|11412|11409|11410.3|11407.3|0
1718668500000|2024-06-17 23:55:00|11410.8|11407.8|11410.7|11405.7|11411.2|11407.9|11408.3|11405.3|0
1718668800000|2024-06-18 00:00:00|11410.6|11405.6|11410.7|11405.7|11410.9|11405.9|11407.7|11402.7|0
1718669100000|2024-06-18 00:05:00|11410.6|11405.6|11406.4|11401.4|11410.7|11405.7|11406.4|11401.4|0
1718669400000|2024-06-18 00:10:00|11406.2|11401.2|11403.4|11398.4|11406.2|11401.2|11403.4|11398.4|0
1718669700000|2024-06-18 00:15:00|11403.5|11398.5|11400.5|11395.5|11404.9|11399.9|11399.2|11394.2|0
1718670000000|2024-06-18 00:20:00|11400.2|11395.2|11401.7|11396.7|11402.3|11397.3|11400.2|11395.2|0
1718670300000|2024-06-18 00:25:00|11401.6|11396.6|11399.1|11394.1|11403.2|11398.2|11399.1|11394.1|0
1718670600000|2024-06-18 00:30:00|11399.2|11394.2|11397.4|11392.4|11399.2|11394.2|11392.5|11387.5|0
1718670900000|2024-06-18 00:35:00|11397.5|11392.5|11394.7|11389.7|11398.3|11393.3|11391.7|11386.7|0
1718671200000|2024-06-18 00:40:00|11394.8|11389.8|11398.6|11393.6|11399.3|11394.3|11393|11388|0
1718671500000|2024-06-18 00:45:00|11398.5|11393.5|11396.7|11391.7|11398.7|11393.7|11396|11391|0
1718671800000|2024-06-18 00:50:00|11396.6|11391.6|11401.3|11396.3|11401.4|11396.4|11396.4|11391.4|0
1718672100000|2024-06-18 00:55:00|11401.2|11396.2|11400.1|11395.1|11402.1|11397.1|11399.9|11394.9|0
1718672400000|2024-06-18 01:00:00|11400.3|11395.3|11399.1|11394.1|11400.5|11395.5|11397.8|11392.8|0
1718672700000|2024-06-18 01:05:00|11399.2|11394.2|11393.3|11388.3|11400.1|11395.1|11392.4|11387.4|0
1718673000000|2024-06-18 01:10:00|11393.2|11388.2|11392.7|11387.7|11393.7|11388.7|11390|11385|0
1718673300000|2024-06-18 01:15:00|11392.6|11387.6|11392.8|11387.8|11394.4|11389.4|11391.5|11386.5|0
1718673600000|2024-06-18 01:20:00|11392.9|11387.9|11390.7|11385.7|11393.1|11388.1|11388.2|11383.2|0
1718673900000|2024-06-18 01:25:00|11390.8|11385.8|11393.4|11388.4|11394.7|11389.7|11390.1|11385.1|0
1718674200000|2024-06-18 01:30:00|11393.3|11388.3|11395.1|11390.1|11397.7|11392.7|11392.7|11387.7|0
1718674500000|2024-06-18 01:35:00|11395|11390|11394.2|11389.2|11395.1|11390.1|11392.3|11387.3|0
1718674800000|2024-06-18 01:40:00|11394.3|11389.3|11391.5|11386.5|11394.5|11389.5|11391.4|11386.4|0
1718675100000|2024-06-18 01:45:00|11391.7|11386.7|11391.8|11386.8|11395.4|11390.4|11391.4|11386.4|0
1718675400000|2024-06-18 01:50:00|11391.7|11386.7|11392.8|11387.8|11393.5|11388.5|11389.9|11384.9|0
1718675700000|2024-06-18 01:55:00|11392.9|11387.9|11388.2|11383.2|11393.1|11388.1|11384.6|11379.6|0
1718676000000|2024-06-18 02:00:00|11388.1|11383.1|11389.4|11384.4|11390.7|11385.7|11387.3|11382.3|0
1718676300000|2024-06-18 02:05:00|11389.3|11384.3|11393.2|11388.2|11393.8|11388.8|11389.2|11384.2|0
1718676600000|2024-06-18 02:10:00|11393.1|11388.1|11395.5|11390.5|11396.2|11391.2|11392.9|11387.9|0
1718676900000|2024-06-18 02:15:00|11395.6|11390.6|11395.5|11390.5|11396.4|11391.4|11393.5|11388.5|0
1718677200000|2024-06-18 02:20:00|11395.6|11390.6|11394.8|11389.8|11395.7|11390.7|11392.5|11387.5|0
1718677500000|2024-06-18 02:25:00|11394.9|11389.9|11394.9|11389.9|11396.6|11391.6|11394.9|11389.9|0
1718677800000|2024-06-18 02:30:00|11395|11390|11396.1|11391.1|11396.4|11391.4|11394|11389|0
1718678100000|2024-06-18 02:35:00|11396.2|11391.2|11395.3|11390.3|11397.2|11392.2|11394|11389|0
1718678400000|2024-06-18 02:40:00|11395.4|11390.4|11395.2|11390.2|11396.2|11391.2|11394.9|11389.9|0
1718678700000|2024-06-18 02:45:00|11395.1|11390.1|11392.7|11387.7|11395.1|11390.1|11392.3|11387.3|0
1718679000000|2024-06-18 02:50:00|11392.6|11387.6|11395|11390|11395.7|11390.7|11392.5|11387.5|0
1718679300000|2024-06-18 02:55:00|11394.9|11389.9|11396.9|11391.9|11397.6|11392.6|11394.5|11389.5|0
1718679600000|2024-06-18 03:00:00|11397|11392|11395.5|11390.5|11398.1|11393.1|11395.5|11390.5|0
1718679900000|2024-06-18 03:05:00|11395.6|11390.6|11398.7|11393.7|11398.7|11393.7|11395.6|11390.6|0
1718680200000|2024-06-18 03:10:00|11398.8|11393.8|11399.8|11394.8|11400.5|11395.5|11398.5|11393.5|0
1718680500000|2024-06-18 03:15:00|11399.7|11394.7|11401.2|11396.2|11402.9|11397.9|11399.7|11394.7|0
1718680800000|2024-06-18 03:20:00|11401.4|11396.4|11404|11399|11404.5|11399.5|11400.8|11395.8|0
1718681100000|2024-06-18 03:25:00|11403.9|11398.9|11402|11397|11405.1|11400.1|11402|11397|0
1718681400000|2024-06-18 03:30:00|11401.9|11396.9|11398.7|11393.7|11402.5|11397.5|11398.7|11393.7|0
1718681700000|2024-06-18 03:35:00|11398.6|11393.6|11399.1|11394.1|11399.5|11394.5|11397.5|11392.5|0
1718682000000|2024-06-18 03:40:00|11399.2|11394.2|11398.7|11393.7|11401.2|11396.2|11398.1|11393.1|0
1718682300000|2024-06-18 03:45:00|11398.6|11393.6|11398|11393|11399.2|11394.2|11397.2|11392.2|0
1718682600000|2024-06-18 03:50:00|11398.1|11393.1|11398.1|11393.1|11399|11394|11397.8|11392.8|0
1718682900000|2024-06-18 03:55:00|11398|11393|11399|11394|11399.4|11394.4|11397.9|11392.9|0
1718683200000|2024-06-18 04:00:00|11399.1|11394.1|11400.3|11395.3|11400.8|11395.8|11398.6|11393.6|0
1718683500000|2024-06-18 04:05:00|11400.4|11395.4|11400.3|11395.3|11400.7|11395.7|11399.5|11394.5|0
1718683800000|2024-06-18 04:10:00|11400.2|11395.2|11399.4|11394.4|11400.4|11395.4|11398.9|11393.9|0
1718684100000|2024-06-18 04:15:00|11399.5|11394.5|11398.3|11393.3|11399.5|11394.5|11398.3|11393.3|0
1718684400000|2024-06-18 04:20:00|11398.1|11393.1|11397.5|11392.5|11398.6|11393.6|11397.4|11392.4|0
1718684700000|2024-06-18 04:25:00|11397.4|11392.4|11396.3|11391.3|11397.7|11392.7|11396.1|11391.1|0
1718685000000|2024-06-18 04:30:00|11396.6|11391.6|11394.4|11389.4|11397|11392|11393.6|11388.6|0
1718685300000|2024-06-18 04:35:00|11394.5|11389.5|11395.7|11390.7|11395.9|11390.9|11394.2|11389.2|0
1718685600000|2024-06-18 04:40:00|11395.8|11390.8|11396.8|11391.8|11397.1|11392.1|11395.6|11390.6|0
1718685900000|2024-06-18 04:45:00|11396.7|11391.7|11395.6|11390.6|11397.2|11392.2|11395.6|11390.6|0
1718686200000|2024-06-18 04:50:00|11395.8|11390.8|11396.9|11391.9|11396.9|11391.9|11394.6|11389.6|0
1718686500000|2024-06-18 04:55:00|11397|11392|11395.8|11390.8|11397.4|11392.4|11394.5|11389.5|0
1718686800000|2024-06-18 05:00:00|11395.7|11390.7|11393.3|11388.3|11396.2|11391.2|11392.7|11387.7|0
1718687100000|2024-06-18 05:05:00|11393.5|11388.5|11395.8|11390.8|11396.9|11391.9|11393.5|11388.5|0
1718687400000|2024-06-18 05:10:00|11395.7|11390.7|11395.8|11390.8|11396|11391|11394.5|11389.5|0
1718687700000|2024-06-18 05:15:00|11395.9|11390.9|11397.4|11392.4|11397.7|11392.7|11395.8|11390.8|0
1718688000000|2024-06-18 05:20:00|11397.5|11392.5|11396.5|11391.5|11398.1|11393.1|11396.5|11391.5|0
1718688300000|2024-06-18 05:25:00|11396.8|11391.8|11399.3|11394.3|11399.6|11394.6|11396.5|11391.5|0
1718688600000|2024-06-18 05:30:00|11399.4|11394.4|11400.8|11395.8|11400.8|11395.8|11399.2|11394.2|0
1718688900000|2024-06-18 05:35:00|11400.9|11395.9|11399.9|11394.9|11402.3|11397.3|11399.6|11394.6|0
1718689200000|2024-06-18 05:40:00|11399.6|11394.6|11399.9|11394.9|11400.8|11395.8|11399|11394|0
1718689500000|2024-06-18 05:45:00|11399.8|11394.8|11400.7|11395.7|11400.8|11395.8|11397.7|11392.7|0
1718689800000|2024-06-18 05:50:00|11400.8|11395.8|11401.9|11396.9|11402.4|11397.4|11400.2|11395.2|0
1718690100000|2024-06-18 05:55:00|11401.8|11396.8|11402.6|11397.6|11403.6|11398.6|11401.1|11396.1|0
1718690400000|2024-06-18 06:00:00|11402.9|11397.9|11403.7|11398.7|11405.7|11400.7|11401.6|11396.6|0
1718690700000|2024-06-18 06:05:00|11403.9|11398.9|11403|11398|11403.9|11398.9|11401.3|11396.3|0
1718691000000|2024-06-18 06:10:00|11402.9|11397.9|11401.3|11396.3|11403.1|11398.1|11400.9|11395.9|0
1718691300000|2024-06-18 06:15:00|11401.1|11396.1|11404.2|11399.2|11405.1|11400.1|11400.9|11395.9|0
1718691600000|2024-06-18 06:20:00|11404.4|11399.4|11408.5|11403.5|11408.8|11403.8|11404.4|11399.4|0
1718691900000|2024-06-18 06:25:00|11408.4|11403.4|11403.8|11398.8|11408.9|11403.9|11403.2|11398.2|0
1718692200000|2024-06-18 06:30:00|11403.9|11398.9|11407.3|11402.3|11407.7|11402.7|11403.6|11398.6|0
1718692500000|2024-06-18 06:35:00|11407.2|11402.2|11405.8|11400.8|11409.1|11404.1|11405.7|11400.7|0
1718692800000|2024-06-18 06:40:00|11405.9|11400.9|11406.2|11401.2|11408.1|11403.1|11404.2|11399.2|0
1718693100000|2024-06-18 06:45:00|11406.3|11401.3|11404.6|11399.6|11407|11402|11403.7|11398.7|0
1718693400000|2024-06-18 06:50:00|11404.5|11399.5|11405.5|11400.5|11405.8|11400.8|11402.3|11397.3|0
1718693700000|2024-06-18 06:55:00|11405.6|11400.6|11407.7|11402.7|11409.5|11404.5|11404.5|11399.5|0
1718694000000|2024-06-18 07:00:00|11408|11403|11405.3|11400.3|11411.2|11406.2|11404.8|11399.8|0
1718694300000|2024-06-18 07:05:00|11405.2|11400.2|11409.9|11404.9|11410.4|11405.4|11403.9|11398.9|0
1718694600000|2024-06-18 07:10:00|11410.6|11405.6|11412.3|11407.3|11412.4|11407.4|11408.8|11403.8|0
1718694900000|2024-06-18 07:15:00|11412.2|11407.2|11408.2|11403.2|11413.5|11408.5|11405.4|11400.4|0
1718695200000|2024-06-18 07:20:00|11408.3|11403.3|11410.7|11405.7|11412.6|11407.6|11407.9|11402.9|0
1718695500000|2024-06-18 07:25:00|11410.6|11405.6|11409.2|11404.2|11412.1|11407.1|11407.4|11402.4|0
1718695800000|2024-06-18 07:30:00|11409.1|11404.1|11413.9|11408.9|11414.4|11409.4|11409|11404|0
1718696100000|2024-06-18 07:35:00|11413.8|11408.8|11416.9|11411.9|11418.3|11413.3|11411.1|11406.1|0
1718696400000|2024-06-18 07:40:00|11417|11412|11417|11412|11418.5|11413.5|11413|11408|0
1718696700000|2024-06-18 07:45:00|11417.1|11412.1|11422.2|11417.2|11423.9|11418.9|11416.4|11411.4|0
1718697000000|2024-06-18 07:50:00|11422.3|11417.3|11417.9|11412.9|11422.9|11417.9|11416.1|11411.1|0
1718697300000|2024-06-18 07:55:00|11417.7|11412.7|11417.5|11412.5|11420.1|11415.1|11415.2|11410.2|0
1718697600000|2024-06-18 08:00:00|11417.3|11412.3|11449.6|11446.6|11449.8|11446.8|11417|11412|0
1718697900000|2024-06-18 08:05:00|11449.7|11446.7|11452.7|11449.7|11454.2|11451.2|11449.1|11446.1|0
1718698200000|2024-06-18 08:10:00|11452.8|11449.8|11455.9|11452.9|11457.6|11454.6|11452.5|11449.5|0
1718698500000|2024-06-18 08:15:00|11456.1|11453.1|11457.4|11454.4|11458.5|11455.5|11455.1|11452.1|0
1718698800000|2024-06-18 08:20:00|11457.6|11454.6|11456.2|11453.2|11459|11456|11453.7|11450.7|0
1718699100000|2024-06-18 08:25:00|11456.1|11453.1|11453.6|11450.6|11459|11456|11453.4|11450.4|0
1718699400000|2024-06-18 08:30:00|11453.7|11450.7|11452.4|11449.4|11453.7|11450.7|11450.4|11447.4|0
1718699700000|2024-06-18 08:35:00|11452.5|11449.5|11453.6|11450.6|11453.6|11450.6|11450.5|11447.5|0
1718700000000|2024-06-18 08:40:00|11453.7|11450.7|11450.9|11447.9|11453.8|11450.8|11448.5|11445.5|0
1718700300000|2024-06-18 08:45:00|11451.3|11448.3|11450.1|11447.1|11451.7|11448.7|11447.6|11444.6|0
1718700600000|2024-06-18 08:50:00|11450.5|11447.5|11457.6|11454.6|11458.3|11455.3|11450.4|11447.4|0
1718700900000|2024-06-18 08:55:00|11457.8|11454.8|11454.9|11451.9|11458.5|11455.5|11454.3|11451.3|0
1718701200000|2024-06-18 09:00:00|11455.2|11452.2|11459.5|11456.5|11459.6|11456.6|11453.9|11450.9|0
1718701500000|2024-06-18 09:05:00|11459.6|11456.6|11463.2|11460.2|11464.3|11461.3|11459.2|11456.2|0
1718701800000|2024-06-18 09:10:00|11463.3|11460.3|11467.8|11464.8|11467.8|11464.8|11461.1|11458.1|0
1718702100000|2024-06-18 09:15:00|11467.9|11464.9|11463.2|11460.2|11470.3|11467.3|11462.1|11459.1|0
1718702400000|2024-06-18 09:20:00|11463.4|11460.4|11455.8|11452.8|11463.7|11460.7|11455.7|11452.7|0
1718702700000|2024-06-18 09:25:00|11455.6|11452.6|11455.9|11452.9|11456.6|11453.6|11452|11449|0
1718703000000|2024-06-18 09:30:00|11456|11453|11456.9|11453.9|11458.4|11455.4|11456|11453|0
1718703300000|2024-06-18 09:35:00|11456.8|11453.8|11454.3|11451.3|11457.7|11454.7|11454.3|11451.3|0
1718703600000|2024-06-18 09:40:00|11454.2|11451.2|11455.4|11452.4|11456.7|11453.7|11453.8|11450.8|0
1718703900000|2024-06-18 09:45:00|11455.5|11452.5|11455.8|11452.8|11455.8|11452.8|11453.6|11450.6|0
1718704200000|2024-06-18 09:50:00|11455.6|11452.6|11459.8|11456.8|11463.4|11460.4|11455.3|11452.3|0
1718704500000|2024-06-18 09:55:00|11460.1|11457.1|11458|11455|11460.2|11457.2|11456.9|11453.9|0
1718704800000|2024-06-18 10:00:00|11457.9|11454.9|11456.7|11453.7|11458.7|11455.7|11456.7|11453.7|0
1718705100000|2024-06-18 10:05:00|11456.8|11453.8|11456.9|11453.9|11457.7|11454.7|11455.9|11452.9|0
1718705400000|2024-06-18 10:10:00|11457.1|11454.1|11452.7|11449.7|11457.3|11454.3|11450|11447|0
1718705700000|2024-06-18 10:15:00|11452.6|11449.6|11453.6|11450.6|11456.2|11453.2|11452.4|11449.4|0
1718706000000|2024-06-18 10:20:00|11453.9|11450.9|11454.4|11451.4|11454.4|11451.4|11451.6|11448.6|0
1718706300000|2024-06-18 10:25:00|11454.3|11451.3|11460.3|11457.3|11461.9|11458.9|11453.3|11450.3|0
1718706600000|2024-06-18 10:30:00|11460.4|11457.4|11461.5|11458.5|11464.6|11461.6|11460.1|11457.1|0
1718706900000|2024-06-18 10:35:00|11461.6|11458.6|11456.5|11453.5|11462.8|11459.8|11456.5|11453.5|0
1718707200000|2024-06-18 10:40:00|11456.7|11453.7|11454.7|11451.7|11457.8|11454.8|11454.2|11451.2|0
1718707500000|2024-06-18 10:45:00|11454.9|11451.9|11455.5|11452.5|11455.6|11452.6|11454.1|11451.1|0
1718707800000|2024-06-18 10:50:00|11455.4|11452.4|11452.6|11449.6|11455.5|11452.5|11452|11449|0
1718708100000|2024-06-18 10:55:00|11452.7|11449.7|11449.2|11446.2|11452.8|11449.8|11448.5|11445.5|0
1718708400000|2024-06-18 11:00:00|11451|11448|11458|11455|11460.8|11457.8|11450.2|11447.2|0
1718708700000|2024-06-18 11:05:00|11457.9|11454.9|11448.2|11445.2|11458.5|11455.5|11447.2|11444.2|0
1718709000000|2024-06-18 11:10:00|11447.8|11444.8|11448.6|11445.6|11448.8|11445.8|11440.4|11437.4|0
1718709300000|2024-06-18 11:15:00|11448.4|11445.4|11449.3|11446.3|11451.3|11448.3|11447.9|11444.9|0
1718709600000|2024-06-18 11:20:00|11449.2|11446.2|11448.2|11445.2|11449.4|11446.4|11446.3|11443.3|0
1718709900000|2024-06-18 11:25:00|11448.1|11445.1|11444.7|11441.7|11448.1|11445.1|11443|11440|0
1718710200000|2024-06-18 11:30:00|11444.8|11441.8|11443.2|11440.2|11445.7|11442.7|11441|11438|0
1718710500000|2024-06-18 11:35:00|11443.1|11440.1|11440.7|11437.7|11445.7|11442.7|11440.5|11437.5|0
1718710800000|2024-06-18 11:40:00|11440.4|11437.4|11437.5|11434.5|11440.5|11437.5|11435.3|11432.3|0
1718711100000|2024-06-18 11:45:00|11437.6|11434.6|11441.9|11438.9|11442.5|11439.5|11437.4|11434.4|0
1718711400000|2024-06-18 11:50:00|11441.7|11438.7|11444.5|11441.5|11447.4|11444.4|11441.7|11438.7|0
1718711700000|2024-06-18 11:55:00|11444.4|11441.4|11448.9|11445.9|11448.9|11445.9|11443.3|11440.3|0
1718712000000|2024-06-18 12:00:00|11448.7|11445.7|11446.2|11443.2|11450.4|11447.4|11444.9|11441.9|0
1718712300000|2024-06-18 12:05:00|11446.3|11443.3|11448.9|11445.9|11450.1|11447.1|11446.3|11443.3|0
1718712600000|2024-06-18 12:10:00|11449|11446|11444.8|11441.8|11451.1|11448.1|11443.2|11440.2|0
1718712900000|2024-06-18 12:15:00|11444.9|11441.9|11444.5|11441.5|11446.1|11443.1|11443.2|11440.2|0
1718713200000|2024-06-18 12:20:00|11444.8|11441.8|11448.1|11445.1|11448.5|11445.5|11444|11441|0
1718713500000|2024-06-18 12:25:00|11448.2|11445.2|11444.7|11441.7|11448.2|11445.2|11444.1|11441.1|0
1718713800000|2024-06-18 12:30:00|11451.3|11448.3|11433.4|11430.4|11458.3|11455.3|11427.2|11424.2|0
1718714100000|2024-06-18 12:35:00|11432.8|11429.8|11430.3|11427.3|11436.2|11433.2|11427.8|11424.8|0
1718714400000|2024-06-18 12:40:00|11430.2|11427.2|11419.1|11416.1|11430.3|11427.3|11416.3|11413.3|0
1718714700000|2024-06-18 12:45:00|11419.5|11416.5|11430.5|11427.5|11432.6|11429.6|11419.2|11416.2|0
1718715000000|2024-06-18 12:50:00|11430.6|11427.6|11429.9|11426.9|11431.9|11428.9|11424.5|11421.5|0
1718715300000|2024-06-18 12:55:00|11429.8|11426.8|11430.5|11427.5|11431.2|11428.2|11427.8|11424.8|0
1718715600000|2024-06-18 13:00:00|11430.9|11427.9|11417.5|11414.5|11431.1|11428.1|11417.5|11414.5|0
1718715900000|2024-06-18 13:05:00|11417.4|11414.4|11414.4|11411.4|11420.1|11417.1|11414.2|11411.2|0
1718716200000|2024-06-18 13:10:00|11414.6|11411.6|11409.7|11406.7|11414.7|11411.7|11403|11400|0
1718716500000|2024-06-18 13:15:00|11409.8|11406.8|11416.6|11413.6|11417.6|11414.6|11408.6|11405.6|0
1718716800000|2024-06-18 13:20:00|11416.5|11413.5|11419.5|11416.5|11419.9|11416.9|11415.7|11412.7|0
1718717100000|2024-06-18 13:25:00|11417.2|11414.2|11401.8|11398.8|11418.2|11415.2|11401.6|11398.6|0
1718717400000|2024-06-18 13:30:00|11398.4|11395.4|11374.9|11373.1|11398.9|11395.9|11364.6|11362.8|0
1718717700000|2024-06-18 13:35:00|11375.1|11373.3|11364.8|11363|11393.6|11391.8|11361.9|11360.1|0
1718718000000|2024-06-18 13:40:00|11364.4|11362.6|11365.8|11364|11378.2|11376.4|11350.8|11349|0
1718718300000|2024-06-18 13:45:00|11366.3|11364.5|11352.2|11350.4|11372.4|11370.6|11352|11350.2|0
1718718600000|2024-06-18 13:50:00|11351.5|11349.7|11359.4|11357.6|11371.4|11369.6|11338.8|11337|0
1718718900000|2024-06-18 13:55:00|11360.2|11358.4|11352.3|11350.5|11379.9|11378.1|11350.4|11348.6|0
1718719200000|2024-06-18 14:00:00|11354.8|11353|11354.4|11352.6|11354.8|11353|11338|11336.2|0
1718719500000|2024-06-18 14:05:00|11354.3|11352.5|11364.6|11362.8|11372.5|11370.7|11351.8|11350|0
1718719800000|2024-06-18 14:10:00|11365.4|11363.6|11373.1|11371.3|11375.1|11373.3|11364.8|11363|0
1718720100000|2024-06-18 14:15:00|11373.2|11371.4|11354.2|11352.4|11376.2|11374.4|11354.1|11352.3|0
1718720400000|2024-06-18 14:20:00|11353.9|11352.1|11357.7|11355.9|11358.2|11356.4|11345.6|11343.8|0
1718720700000|2024-06-18 14:25:00|11357.5|11355.7|11348.4|11346.6|11357.6|11355.8|11346.1|11344.3|0
1718721000000|2024-06-18 14:30:00|11348.6|11346.8|11356.7|11354.9|11361.5|11359.7|11347.4|11345.6|0
1718721300000|2024-06-18 14:35:00|11356.6|11354.8|11352.7|11350.9|11360.2|11358.4|11348.3|11346.5|0
1718721600000|2024-06-18 14:40:00|11353|11351.2|11334.8|11333|11354.5|11352.7|11334.1|11332.3|0
1718721900000|2024-06-18 14:45:00|11334.7|11332.9|11328.7|11326.9|11338.7|11336.9|11325.6|11323.8|0
1718722200000|2024-06-18 14:50:00|11327.8|11326|11322|11320.2|11332.1|11330.3|11321.7|11319.9|0
1718722500000|2024-06-18 14:55:00|11321.6|11319.8|11323.3|11321.5|11327.3|11325.5|11320.1|11318.3|0
1718722800000|2024-06-18 15:00:00|11323.5|11321.7|11316.8|11315|11336.6|11334.8|11316.8|11315|0
1718723100000|2024-06-18 15:05:00|11315.6|11313.8|11308.7|11306.9|11320.4|11318.6|11307.9|11306.1|0
1718723400000|2024-06-18 15:10:00|11308.6|11306.8|11296.6|11294.8|11311.9|11310.1|11289.4|11287.6|0
1718723700000|2024-06-18 15:15:00|11297.3|11295.5|11305.3|11303.5|11307.2|11305.4|11297.3|11295.5|0
1718724000000|2024-06-18 15:20:00|11305.2|11303.4|11317.6|11315.8|11317.6|11315.8|11304.5|11302.7|0
1718724300000|2024-06-18 15:25:00|11317.8|11316|11315.5|11313.7|11319.8|11318|11309.2|11307.4|0
1718724600000|2024-06-18 15:30:00|11314.8|11313|11315.5|11313.7|11318.9|11317.1|11313.7|11311.9|0
1718724900000|2024-06-18 15:35:00|11315.6|11313.8|11320.5|11318.7|11325.6|11323.8|11312.9|11311.1|0
1718725200000|2024-06-18 15:40:00|11320.3|11318.5|11323.9|11322.1|11324.2|11322.4|11318.8|11317|0
1718725500000|2024-06-18 15:45:00|11323.8|11322|11331.4|11329.6|11331.4|11329.6|11322.6|11320.8|0
1718725800000|2024-06-18 15:50:00|11331.3|11329.5|11325|11323.2|11332.1|11330.3|11321.8|11320|0
1718726100000|2024-06-18 15:55:00|11325.1|11323.3|11335.4|11333.6|11335.9|11334.1|11323|11321.2|0
1718726400000|2024-06-18 16:00:00|11334.6|11332.8|11336.7|11334.9|11338.4|11336.6|11332.3|11330.5|0
1718726700000|2024-06-18 16:05:00|11337|11335.2|11332.9|11331.1|11338.9|11337.1|11331.7|11329.9|0
1718727000000|2024-06-18 16:10:00|11332.8|11331|11324.6|11322.8|11334|11332.2|11323.7|11321.9|0
1718727300000|2024-06-18 16:15:00|11324.7|11322.9|11324.9|11323.1|11330.1|11328.3|11322.8|11321|0
1718727600000|2024-06-18 16:20:00|11324.7|11322.9|11325.9|11324.1|11332.7|11330.9|11323.5|11321.7|0
1718727900000|2024-06-18 16:25:00|11325.8|11324|11326.4|11324.6|11329.8|11328|11319.3|11317.5|0
1718728200000|2024-06-18 16:30:00|11326|11324.2|11326.5|11324.7|11331.2|11329.4|11323.5|11321.7|0
1718728500000|2024-06-18 16:35:00|11326.4|11324.6|11325|11323.2|11329.9|11328.1|11323.5|11321.7|0
1718728800000|2024-06-18 16:40:00|11324.8|11323|11316|11314.2|11326.7|11324.9|11315.5|11313.7|0
1718729100000|2024-06-18 16:45:00|11315.9|11314.1|11317.9|11316.1|11320.3|11318.5|11311.8|11310|0
1718729400000|2024-06-18 16:50:00|11317.5|11315.7|11330.6|11328.8|11331.9|11330.1|11316.6|11314.8|0
1718729700000|2024-06-18 16:55:00|11330.7|11328.9|11344|11342.2|11346.2|11344.4|11330.6|11328.8|0
1718730000000|2024-06-18 17:00:00|11342.8|11341|11343.8|11342|11348.7|11346.9|11338.9|11337.1|0
1718730300000|2024-06-18 17:05:00|11343.2|11341.4|11346.5|11344.7|11348.2|11346.4|11334.9|11333.1|0
1718730600000|2024-06-18 17:10:00|11346|11344.2|11342|11340.2|11347.3|11345.5|11337.6|11335.8|0
1718730900000|2024-06-18 17:15:00|11342.1|11340.3|11346.7|11344.9|11348.2|11346.4|11341.9|11340.1|0
1718731200000|2024-06-18 17:20:00|11347.3|11345.5|11356.4|11354.6|11360.6|11358.8|11342.4|11340.6|0
1718731500000|2024-06-18 17:25:00|11356.3|11354.5|11361.5|11359.7|11362|11360.2|11353.3|11351.5|0
1718731800000|2024-06-18 17:30:00|11361.8|11360|11357.4|11355.6|11362|11360.2|11354.4|11352.6|0
1718732100000|2024-06-18 17:35:00|11357.6|11355.8|11355.7|11353.9|11362.2|11360.4|11355.7|11353.9|0
1718732400000|2024-06-18 17:40:00|11356.2|11354.4|11359|11357.2|11362|11360.2|11356.2|11354.4|0
1718732700000|2024-06-18 17:45:00|11358.6|11356.8|11363.2|11361.4|11363.9|11362.1|11358.4|11356.6|0
1718733000000|2024-06-18 17:50:00|11363.3|11361.5|11354.5|11352.7|11364.1|11362.3|11353.4|11351.6|0
1718733300000|2024-06-18 17:55:00|11354.6|11352.8|11343|11341.2|11355.6|11353.8|11342.2|11340.4|0
1718733600000|2024-06-18 18:00:00|11342.8|11341|11324.6|11322.8|11348.7|11346.9|11316.3|11314.5|0
1718733900000|2024-06-18 18:05:00|11325.4|11323.6|11337.6|11335.8|11338.8|11337|11323.7|11321.9|0
1718734200000|2024-06-18 18:10:00|11337.7|11335.9|11335.7|11333.9|11344.5|11342.7|11334.5|11332.7|0
1718734500000|2024-06-18 18:15:00|11335.9|11334.1|11338.2|11336.4|11338.4|11336.6|11333.1|11331.3|0
1718734800000|2024-06-18 18:20:00|11337.9|11336.1|11333.4|11331.6|11341|11339.2|11333.2|11331.4|0
1718735100000|2024-06-18 18:25:00|11333.3|11331.5|11333.7|11331.9|11340.9|11339.1|11330.2|11328.4|0
1718735400000|2024-06-18 18:30:00|11333.6|11331.8|11333.2|11331.4|11338|11336.2|11327.3|11325.5|0
1718735700000|2024-06-18 18:35:00|11333.4|11331.6|11332.2|11330.4|11334.8|11333|11327.1|11325.3|0
1718736000000|2024-06-18 18:40:00|11332.6|11330.8|11331.1|11329.3|11337.5|11335.7|11329.1|11327.3|0
1718736300000|2024-06-18 18:45:00|11331.4|11329.6|11329.4|11327.6|11336.3|11334.5|11329.2|11327.4|0
1718736600000|2024-06-18 18:50:00|11329.3|11327.5|11333.4|11331.6|11338.7|11336.9|11329.3|11327.5|0
1718736900000|2024-06-18 18:55:00|11333.7|11331.9|11341.8|11340|11343|11341.2|11331.1|11329.3|0
1718737200000|2024-06-18 19:00:00|11341.3|11339.5|11337.2|11335.4|11342.3|11340.5|11335.1|11333.3|0
1718737500000|2024-06-18 19:05:00|11337.1|11335.3|11339.3|11337.5|11342.2|11340.4|11335.5|11333.7|0
1718737800000|2024-06-18 19:10:00|11339.5|11337.7|11343.4|11341.6|11345.7|11343.9|11335.3|11333.5|0
1718738100000|2024-06-18 19:15:00|11343.6|11341.8|11347.6|11345.8|11351.2|11349.4|11341.5|11339.7|0
1718738400000|2024-06-18 19:20:00|11347.9|11346.1|11347.4|11345.6|11348.9|11347.1|11344.4|11342.6|0
1718738700000|2024-06-18 19:25:00|11347.6|11345.8|11346.3|11344.5|11350.9|11349.1|11345.2|11343.4|0
1718739000000|2024-06-18 19:30:00|11345.9|11344.1|11349.7|11347.9|11350.1|11348.3|11341.6|11339.8|0
1718739300000|2024-06-18 19:35:00|11349.6|11347.8|11351.8|11350|11353|11351.2|11345.7|11343.9|0
1718739600000|2024-06-18 19:40:00|11351.9|11350.1|11340.9|11339.1|11352.9|11351.1|11340.6|11338.8|0
1718739900000|2024-06-18 19:45:00|11340.7|11338.9|11334.5|11332.7|11345|11343.2|11334.2|11332.4|0
1718740200000|2024-06-18 19:50:00|11335.8|11334|11355.2|11353.4|11361.8|11360|11335.8|11334|0
1718740500000|2024-06-18 19:55:00|11352.3|11350.5|11353.3|11351.5|11359.2|11357.4|11346.5|11344.7|0
1718740800000|2024-06-18 20:00:00|11354.5|11351.8|11346.9|11343.9|11354.8|11351.8|11343.6|11340.6|0
1718741100000|2024-06-18 20:05:00|11346.8|11343.8|11346.6|11343.6|11347.7|11344.7|11344.1|11341.1|0
1718741400000|2024-06-18 20:10:00|11346.7|11343.7|11348.9|11345.9|11349.2|11346.2|11346|11343|0
1718741700000|2024-06-18 20:15:00|11348.8|11345.8|11347|11344|11349|11346|11346.8|11343.8|0
1718742000000|2024-06-18 20:20:00|11347.2|11344.2|11349.3|11346.3|11349.7|11346.7|11346.6|11343.6|0
1718742300000|2024-06-18 20:25:00|11349.1|11346.1|11348.8|11345.8|11349.2|11346.2|11347.7|11344.7|0
1718742600000|2024-06-18 20:30:00|11348.9|11345.9|11345.9|11342.9|11349.3|11346.3|11344.9|11341.9|0
1718742900000|2024-06-18 20:35:00|11346|11343|11347.9|11344.9|11348.3|11345.3|11345.7|11342.7|0
1718743200000|2024-06-18 20:40:00|11348.3|11345.3|11344.9|11341.9|11348.7|11345.7|11344|11341|0
1718743500000|2024-06-18 20:45:00|11346|11343|11345.2|11342.2|11346.7|11343.7|11345.1|11342.1|0
1718743800000|2024-06-18 20:50:00|11345.3|11342.3|11348.1|11345.1|11348.1|11345.1|11344.8|11341.8|0
1718744100000|2024-06-18 20:55:00|11348|11345|11350.9|11347.9|11351.4|11348.4|11347.9|11344.9|0
1718744400000|2024-06-18 21:00:00|11351.1|11348.1|11352|11349|11352.8|11349.8|11351.1|11348.1|0
1718744700000|2024-06-18 21:05:00|11351.9|11348.9|11351.2|11348.2|11351.9|11348.9|11349.1|11346.1|0
1718745000000|2024-06-18 21:10:00|11350.6|11347.6|11348|11345|11350.9|11347.9|11347.1|11344.1|0
1718745300000|2024-06-18 21:15:00|11348.2|11345.2|11347.6|11344.6|11348.6|11345.6|11347.5|11344.5|0
1718745600000|2024-06-18 21:20:00|11347.9|11344.9|11347.4|11344.4|11348|11345|11346.4|11343.4|0
1718745900000|2024-06-18 21:25:00|11347.2|11344.2|11348.3|11345.3|11348.3|11345.3|11346.6|11343.6|0
1718746200000|2024-06-18 21:30:00|11348.2|11345.2|11348.8|11345.8|11348.8|11345.8|11347.3|11344.3|0
1718746500000|2024-06-18 21:35:00|11348.6|11345.6|11349|11346|11349|11346|11347.6|11344.6|0
1718746800000|2024-06-18 21:40:00|11349.2|11346.2|11350.9|11347.9|11351.4|11348.4|11349.2|11346.2|0
1718747100000|2024-06-18 21:45:00|11351|11348|11353.5|11350.5|11353.6|11350.6|11350.9|11347.9|0
1718747400000|2024-06-18 21:50:00|11353.9|11350.9|11356.2|11353.2|11356.2|11353.2|11352.3|11349.3|0
1718747700000|2024-06-18 21:55:00|11356|11353|11356.7|11353.7|11357.6|11354.6|11355.3|11352.3|0
1718748000000|2024-06-18 22:00:00|11356.3|11353.3|11355.1|11352.1|11356.5|11353.5|11354.2|11351.2|0
1718748300000|2024-06-18 22:05:00|11355|11352|11354.9|11351.9|11356.2|11353.2|11354.2|11351.2|0
1718748600000|2024-06-18 22:10:00|11355|11352|11360.3|11357.3|11360.3|11357.3|11354.4|11351.4|0
1718748900000|2024-06-18 22:15:00|11360.1|11357.1|11359.2|11356.2|11361|11358|11359.1|11356.1|0
1718749200000|2024-06-18 22:20:00|11359.3|11356.3|11360|11357|11360|11357|11359.1|11356.1|0
1718749500000|2024-06-18 22:25:00|11360.1|11357.1|11361.5|11358.5|11361.5|11358.5|11359.7|11356.7|0
1718749800000|2024-06-18 22:30:00|11361.4|11358.4|11360|11357|11361.4|11358.4|11359.8|11356.8|0
1718750100000|2024-06-18 22:35:00|11360.1|11357.1|11360.6|11357.6|11360.9|11357.9|11358.5|11355.5|0
1718750400000|2024-06-18 22:40:00|11360.5|11357.5|11361.5|11358.5|11361.9|11358.9|11360.1|11357.1|0
1718750700000|2024-06-18 22:45:00|11361.4|11358.4|11362|11359|11362.5|11359.5|11360.7|11357.7|0
1718751000000|2024-06-18 22:50:00|11362.1|11359.1|11363.9|11360.9|11364.1|11361.1|11362.1|11359.1|0
1718751300000|2024-06-18 22:55:00|11363.8|11360.8|11364.5|11361.5|11364.7|11361.7|11363.7|11360.7|0
1718751600000|2024-06-18 23:00:00|11364.3|11361.3|11364.7|11361.7|11365.2|11362.2|11363.4|11360.4|0
1718751900000|2024-06-18 23:05:00|11364.8|11361.8|11362.7|11359.7|11364.8|11361.8|11362.6|11359.6|0
1718752200000|2024-06-18 23:10:00|11362.6|11359.6|11362.5|11359.5|11362.7|11359.7|11361.2|11358.2|0
1718752500000|2024-06-18 23:15:00|11362.8|11359.8|11360.9|11357.9|11362.8|11359.8|11360.6|11357.6|0
1718752800000|2024-06-18 23:20:00|11361|11358|11359.9|11356.9|11361|11358|11359.7|11356.7|0
1718753100000|2024-06-18 23:25:00|11359.8|11356.8|11358.3|11355.3|11360.9|11357.9|11358.3|11355.3|0
1718753400000|2024-06-18 23:30:00|11358.7|11355.7|11358.7|11355.7|11358.8|11355.8|11358|11355|0
1718753700000|2024-06-18 23:35:00|11358.5|11355.5|11357.5|11354.5|11359|11356|11357.1|11354.1|0
1718754000000|2024-06-18 23:40:00|11357.6|11354.6|11356.8|11353.8|11357.8|11354.8|11356.2|11353.2|0
1718754300000|2024-06-18 23:45:00|11356.7|11353.7|11358.9|11355.9|11359.1|11356.1|11356.5|11353.5|0
1718754600000|2024-06-18 23:50:00|11359|11356|11361.8|11358.8|11362|11359|11359|11356|0
1718754900000|2024-06-18 23:55:00|11361.7|11358.7|11361.1|11356.1|11362|11359|11360.1|11356.1|0
1718755200000|2024-06-19 00:00:00|11360.7|11355.7|11359.6|11354.6|11361.6|11356.6|11358.3|11353.3|0
1718755500000|2024-06-19 00:05:00|11359.7|11354.7|11359.1|11354.1|11360.7|11355.7|11358.9|11353.9|0
1718755800000|2024-06-19 00:10:00|11359.2|11354.2|11358.3|11353.3|11359.5|11354.5|11357.7|11352.7|0
1718756100000|2024-06-19 00:15:00|11358.4|11353.4|11358.2|11353.2|11359.1|11354.1|11357.7|11352.7|0
1718756400000|2024-06-19 00:20:00|11358.3|11353.3|11356.3|11351.3|11358.5|11353.5|11353.7|11348.7|0
1718756700000|2024-06-19 00:25:00|11356.4|11351.4|11353.8|11348.8|11357.1|11352.1|11353.3|11348.3|0
1718757000000|2024-06-19 00:30:00|11353.7|11348.7|11355.7|11350.7|11355.8|11350.8|11353.7|11348.7|0
1718757300000|2024-06-19 00:35:00|11355.8|11350.8|11354|11349|11356.5|11351.5|11353.3|11348.3|0
1718757600000|2024-06-19 00:40:00|11354.1|11349.1|11356.2|11351.2|11356.3|11351.3|11353|11348|0
1718757900000|2024-06-19 00:45:00|11356.1|11351.1|11357|11352|11357.1|11352.1|11355.7|11350.7|0
1718758200000|2024-06-19 00:50:00|11357.1|11352.1|11356.3|11351.3|11357.3|11352.3|11355.9|11350.9|0
1718758500000|2024-06-19 00:55:00|11356.2|11351.2|11354.6|11349.6|11356.8|11351.8|11353.6|11348.6|0
1718758800000|2024-06-19 01:00:00|11354.4|11349.4|11355.1|11350.1|11356.2|11351.2|11354.1|11349.1|0
1718759100000|2024-06-19 01:05:00|11355.2|11350.2|11356.3|11351.3|11356.3|11351.3|11354.9|11349.9|0
1718759400000|2024-06-19 01:10:00|11356.4|11351.4|11354.3|11349.3|11356.4|11351.4|11354.2|11349.2|0
1718759700000|2024-06-19 01:15:00|11354.5|11349.5|11354.8|11349.8|11355.2|11350.2|11354.3|11349.3|0
1718760000000|2024-06-19 01:20:00|11354.7|11349.7|11354.8|11349.8|11355.7|11350.7|11354.5|11349.5|0
1718760300000|2024-06-19 01:25:00|11354.9|11349.9|11353.9|11348.9|11354.9|11349.9|11353.7|11348.7|0
1718760600000|2024-06-19 01:30:00|11353.8|11348.8|11354.9|11349.9|11355.3|11350.3|11353.8|11348.8|0
1718760900000|2024-06-19 01:35:00|11355|11350|11356.2|11351.2|11356.6|11351.6|11354.6|11349.6|0
1718761200000|2024-06-19 01:40:00|11356.3|11351.3|11358.9|11353.9|11359.2|11354.2|11355.6|11350.6|0
1718761500000|2024-06-19 01:45:00|11358.8|11353.8|11357.2|11352.2|11359.8|11354.8|11356.7|11351.7|0
1718761800000|2024-06-19 01:50:00|11357.3|11352.3|11355.7|11350.7|11357.9|11352.9|11355.6|11350.6|0
1718762100000|2024-06-19 01:55:00|11355.6|11350.6|11356.4|11351.4|11356.6|11351.6|11355.4|11350.4|0
1718762400000|2024-06-19 02:00:00|11356.5|11351.5|11357.1|11352.1|11357.8|11352.8|11355.6|11350.6|0
1718762700000|2024-06-19 02:05:00|11357.2|11352.2|11356.7|11351.7|11358.2|11353.2|11356.6|11351.6|0
1718763000000|2024-06-19 02:10:00|11356.6|11351.6|11356.1|11351.1|11356.8|11351.8|11356|11351|0
1718763300000|2024-06-19 02:15:00|11356.2|11351.2|11357.5|11352.5|11358|11353|11356|11351|0
1718763600000|2024-06-19 02:20:00|11357.6|11352.6|11357.4|11352.4|11358.2|11353.2|11356.7|11351.7|0
1718763900000|2024-06-19 02:25:00|11357.3|11352.3|11359|11354|11359|11354|11357.3|11352.3|0
1718764200000|2024-06-19 02:30:00|11358.9|11353.9|11362.1|11357.1|11362.3|11357.3|11358.9|11353.9|0
1718764500000|2024-06-19 02:35:00|11362.2|11357.2|11361.5|11356.5|11362.6|11357.6|11361.1|11356.1|0
1718764800000|2024-06-19 02:40:00|11361.4|11356.4|11361.2|11356.2|11362.2|11357.2|11360.9|11355.9|0
1718765100000|2024-06-19 02:45:00|11361.3|11356.3|11361.2|11356.2|11362.3|11357.3|11360.3|11355.3|0
1718765400000|2024-06-19 02:50:00|11361.1|11356.1|11360.8|11355.8|11361.4|11356.4|11360.4|11355.4|0
1718765700000|2024-06-19 02:55:00|11360.9|11355.9|11359.5|11354.5|11361.7|11356.7|11359.4|11354.4|0
1718766000000|2024-06-19 03:00:00|11359.6|11354.6|11361.4|11356.4|11361.5|11356.5|11359.5|11354.5|0
1718766300000|2024-06-19 03:05:00|11361.3|11356.3|11361.9|11356.9|11362.2|11357.2|11361.2|11356.2|0
1718766600000|2024-06-19 03:10:00|11361.8|11356.8|11362.5|11357.5|11363.4|11358.4|11361.5|11356.5|0
1718766900000|2024-06-19 03:15:00|11362.3|11357.3|11360.9|11355.9|11362.3|11357.3|11359.3|11354.3|0
1718767200000|2024-06-19 03:20:00|11360.8|11355.8|11360.2|11355.2|11361|11356|11359.6|11354.6|0
1718767500000|2024-06-19 03:25:00|11360.3|11355.3|11360.9|11355.9|11361.2|11356.2|11360.2|11355.2|0
1718767800000|2024-06-19 03:30:00|11360.8|11355.8|11360.3|11355.3|11361.9|11356.9|11360.3|11355.3|0
1718768100000|2024-06-19 03:35:00|11360.2|11355.2|11360.2|11355.2|11360.5|11355.5|11360.1|11355.1|0
1718768400000|2024-06-19 03:40:00|11360.3|11355.3|11360|11355|11360.5|11355.5|11359.7|11354.7|0
1718768700000|2024-06-19 03:45:00|11359.9|11354.9|11358.8|11353.8|11360|11355|11358.3|11353.3|0
1718769000000|2024-06-19 03:50:00|11358.9|11353.9|11359.2|11354.2|11359.3|11354.3|11358|11353|0
1718769300000|2024-06-19 03:55:00|11359.3|11354.3|11359.2|11354.2|11359.3|11354.3|11358.9|11353.9|0
1718769600000|2024-06-19 04:00:00|11359.1|11354.1|11360.9|11355.9|11360.9|11355.9|11359.1|11354.1|0
1718769900000|2024-06-19 04:05:00|11360.8|11355.8|11359.9|11354.9|11360.9|11355.9|11359.7|11354.7|0
1718770200000|2024-06-19 04:10:00|11360|11355|11359.2|11354.2|11360|11355|11359|11354|0
1718770500000|2024-06-19 04:15:00|11359.1|11354.1|11358|11353|11359.2|11354.2|11357.7|11352.7|0
1718770800000|2024-06-19 04:20:00|11357.9|11352.9|11357.4|11352.4|11358|11353|11357.2|11352.2|0
1718771100000|2024-06-19 04:25:00|11357.2|11352.2|11358.9|11353.9|11358.9|11353.9|11357.2|11352.2|0
1718771400000|2024-06-19 04:30:00|11358.8|11353.8|11357.2|11352.2|11358.9|11353.9|11356.6|11351.6|0
1718771700000|2024-06-19 04:35:00|11357.1|11352.1|11357.3|11352.3|11357.6|11352.6|11356.9|11351.9|0
1718772000000|2024-06-19 04:40:00|11357.4|11352.4|11356.3|11351.3|11357.4|11352.4|11356|11351|0
1718772300000|2024-06-19 04:45:00|11356.1|11351.1|11356.5|11351.5|11356.9|11351.9|11356|11351|0
1718772600000|2024-06-19 04:50:00|11356.6|11351.6|11356|11351|11357.1|11352.1|11355.7|11350.7|0
1718772900000|2024-06-19 04:55:00|11355.9|11350.9|11357.9|11352.9|11358|11353|11355.7|11350.7|0
1718773200000|2024-06-19 05:00:00|11358|11353|11358.3|11353.3|11358.6|11353.6|11356.6|11351.6|0
1718773500000|2024-06-19 05:05:00|11358.2|11353.2|11357.8|11352.8|11358.3|11353.3|11356.9|11351.9|0
1718773800000|2024-06-19 05:10:00|11357.7|11352.7|11358|11353|11358.9|11353.9|11357.6|11352.6|0
1718774100000|2024-06-19 05:15:00|11357.9|11352.9|11358.1|11353.1|11358.6|11353.6|11357.1|11352.1|0
1718774400000|2024-06-19 05:20:00|11358.2|11353.2|11358.3|11353.3|11358.3|11353.3|11356.8|11351.8|0
1718774700000|2024-06-19 05:25:00|11358.2|11353.2|11357.2|11352.2|11358.5|11353.5|11356.4|11351.4|0
1718775000000|2024-06-19 05:30:00|11357.3|11352.3|11358.5|11353.5|11358.8|11353.8|11357.2|11352.2|0
1718775300000|2024-06-19 05:35:00|11358.4|11353.4|11359.4|11354.4|11359.6|11354.6|11358.2|11353.2|0
1718775600000|2024-06-19 05:40:00|11359.3|11354.3|11359.9|11354.9|11360|11355|11358.8|11353.8|0
1718775900000|2024-06-19 05:45:00|11359.8|11354.8|11360|11355|11360.6|11355.6|11359.4|11354.4|0
1718776200000|2024-06-19 05:50:00|11359.9|11354.9|11361.8|11356.8|11362|11357|11359.8|11354.8|0
1718776500000|2024-06-19 05:55:00|11361.7|11356.7|11360.5|11355.5|11362.5|11357.5|11360.3|11355.3|0
1718776800000|2024-06-19 06:00:00|11360.4|11355.4|11359.5|11354.5|11363.2|11358.2|11359.4|11354.4|0
1718777100000|2024-06-19 06:05:00|11359.3|11354.3|11360.7|11355.7|11361.3|11356.3|11358.6|11353.6|0
1718777400000|2024-06-19 06:10:00|11360.8|11355.8|11363.8|11358.8|11364.2|11359.2|11360.6|11355.6|0
1718777700000|2024-06-19 06:15:00|11363.9|11358.9|11365.2|11360.2|11365.7|11360.7|11362.9|11357.9|0
1718778000000|2024-06-19 06:20:00|11365.4|11360.4|11361.2|11356.2|11365.5|11360.5|11361.1|11356.1|0
1718778300000|2024-06-19 06:25:00|11361.1|11356.1|11364.5|11359.5|11364.9|11359.9|11360.5|11355.5|0
1718778600000|2024-06-19 06:30:00|11364.6|11359.6|11370|11365|11370.5|11365.5|11364.1|11359.1|0
1718778900000|2024-06-19 06:35:00|11370.1|11365.1|11366.2|11361.2|11370.2|11365.2|11366.1|11361.1|0
1718779200000|2024-06-19 06:40:00|11366.3|11361.3|11367.3|11362.3|11368.4|11363.4|11365.8|11360.8|0
1718779500000|2024-06-19 06:45:00|11367.2|11362.2|11366.6|11361.6|11368.4|11363.4|11366.1|11361.1|0
1718779800000|2024-06-19 06:50:00|11366.7|11361.7|11366.5|11361.5|11367.4|11362.4|11366|11361|0
1718780100000|2024-06-19 06:55:00|11366.4|11361.4|11368.1|11363.1|11368.4|11363.4|11366.4|11361.4|0
1718780400000|2024-06-19 07:00:00|11367.8|11362.8|11365.3|11360.3|11369.4|11364.4|11363.9|11358.9|0
1718780700000|2024-06-19 07:05:00|11365.4|11360.4|11368.2|11363.2|11368.3|11363.3|11365|11360|0
1718781000000|2024-06-19 07:10:00|11368.1|11363.1|11366.2|11361.2|11368.7|11363.7|11366.2|11361.2|0
1718781300000|2024-06-19 07:15:00|11366.3|11361.3|11365.3|11360.3|11366.4|11361.4|11364.2|11359.2|0
1718781600000|2024-06-19 07:20:00|11365.2|11360.2|11363.5|11358.5|11365.2|11360.2|11362.1|11357.1|0
1718781900000|2024-06-19 07:25:00|11363.4|11358.4|11363.4|11358.4|11364.1|11359.1|11362.4|11357.4|0
1718782200000|2024-06-19 07:30:00|11363.3|11358.3|11364.5|11359.5|11364.9|11359.9|11362.9|11357.9|0
1718782500000|2024-06-19 07:35:00|11364.4|11359.4|11365.6|11360.6|11366|11361|11363.4|11358.4|0
1718782800000|2024-06-19 07:40:00|11365.7|11360.7|11364.2|11359.2|11367|11362|11362.4|11357.4|0
1718783100000|2024-06-19 07:45:00|11363.9|11358.9|11367|11362|11367.9|11362.9|11363.6|11358.6|0
1718783400000|2024-06-19 07:50:00|11366.9|11361.9|11364.5|11359.5|11367.4|11362.4|11364.4|11359.4|0
1718783700000|2024-06-19 07:55:00|11364.6|11359.6|11366.4|11361.4|11367|11362|11364|11359|0
1718784000000|2024-06-19 08:00:00|11366.5|11361.5|11366.9|11361.9|11368.3|11363.3|11365.9|11360.9|0
1718784300000|2024-06-19 08:05:00|11366.8|11361.8|11369.3|11364.3|11369.5|11364.5|11366.6|11361.6|0
1718784600000|2024-06-19 08:10:00|11369.4|11364.4|11366.5|11361.5|11369.9|11364.9|11365.8|11360.8|0
1718784900000|2024-06-19 08:15:00|11366.6|11361.6|11365.3|11360.3|11366.8|11361.8|11364.5|11359.5|0
1718785200000|2024-06-19 08:20:00|11365.4|11360.4|11366.3|11361.3|11366.9|11361.9|11362.6|11357.6|0
1718785500000|2024-06-19 08:25:00|11366.2|11361.2|11364|11359|11366.4|11361.4|11363.8|11358.8|0
1718785800000|2024-06-19 08:30:00|11364.1|11359.1|11362.4|11357.4|11364.5|11359.5|11360.4|11355.4|0
1718786100000|2024-06-19 08:35:00|11362.3|11357.3|11360.1|11355.1|11362.4|11357.4|11359.6|11354.6|0
1718786400000|2024-06-19 08:40:00|11360.4|11355.4|11361.5|11356.5|11362.2|11357.2|11359.9|11354.9|0
1718786700000|2024-06-19 08:45:00|11361.6|11356.6|11360.8|11355.8|11362.3|11357.3|11360.2|11355.2|0
1718787000000|2024-06-19 08:50:00|11360.9|11355.9|11362.5|11357.5|11363|11358|11360.4|11355.4|0
1718787300000|2024-06-19 08:55:00|11362.6|11357.6|11362.8|11357.8|11363.8|11358.8|11362.4|11357.4|0
1718787600000|2024-06-19 09:00:00|11362.9|11357.9|11364.9|11359.9|11365|11360|11362.2|11357.2|0
1718787900000|2024-06-19 09:05:00|11365|11360|11367.2|11362.2|11367.4|11362.4|11364.9|11359.9|0
1718788200000|2024-06-19 09:10:00|11367|11362|11364.4|11359.4|11367.7|11362.7|11363.8|11358.8|0
1718788500000|2024-06-19 09:15:00|11364.5|11359.5|11364.1|11359.1|11364.9|11359.9|11363.6|11358.6|0
1718788800000|2024-06-19 09:20:00|11363.8|11358.8|11364.6|11359.6|11365.1|11360.1|11363.8|11358.8|0
1718789100000|2024-06-19 09:25:00|11364.7|11359.7|11365.2|11360.2|11366.5|11361.5|11364|11359|0
1718789400000|2024-06-19 09:30:00|11365.1|11360.1|11364.6|11359.6|11365.7|11360.7|11363|11358|0
1718789700000|2024-06-19 09:35:00|11364.4|11359.4|11363.3|11358.3|11364.7|11359.7|11363.3|11358.3|0
1718790000000|2024-06-19 09:40:00|11363.1|11358.1|11363.6|11358.6|11363.7|11358.7|11362.3|11357.3|0
1718790300000|2024-06-19 09:45:00|11363.5|11358.5|11364|11359|11364.9|11359.9|11363.2|11358.2|0
1718790600000|2024-06-19 09:50:00|11364.1|11359.1|11365.1|11360.1|11365.5|11360.5|11363.5|11358.5|0
1718790900000|2024-06-19 09:55:00|11365|11360|11364.9|11359.9|11365.4|11360.4|11364.1|11359.1|0
1718791200000|2024-06-19 10:00:00|11364.8|11359.8|11364.9|11359.9|11365.5|11360.5|11363.6|11358.6|0
1718791500000|2024-06-19 10:05:00|11364.8|11359.8|11363.4|11358.4|11364.9|11359.9|11362.2|11357.2|0
1718791800000|2024-06-19 10:10:00|11363.5|11358.5|11363.4|11358.4|11364.9|11359.9|11362.9|11357.9|0
1718792100000|2024-06-19 10:15:00|11363.5|11358.5|11363.9|11358.9|11365.1|11360.1|11363.3|11358.3|0
1718792400000|2024-06-19 10:20:00|11364|11359|11364.8|11359.8|11365.6|11360.6|11363.2|11358.2|0
1718792700000|2024-06-19 10:25:00|11364.4|11359.4|11364.2|11359.2|11365.2|11360.2|11363.9|11358.9|0
1718793000000|2024-06-19 10:30:00|11364.3|11359.3|11365.5|11360.5|11366.3|11361.3|11363.9|11358.9|0
1718793300000|2024-06-19 10:35:00|11365.4|11360.4|11364.8|11359.8|11365.6|11360.6|11364.2|11359.2|0
1718793600000|2024-06-19 10:40:00|11364.9|11359.9|11366.2|11361.2|11366.3|11361.3|11364.6|11359.6|0
1718793900000|2024-06-19 10:45:00|11366.3|11361.3|11366.7|11361.7|11367.6|11362.6|11365.9|11360.9|0
1718794200000|2024-06-19 10:50:00|11366.8|11361.8|11368.9|11363.9|11369.3|11364.3|11366.8|11361.8|0
1718794500000|2024-06-19 10:55:00|11368.8|11363.8|11367.3|11362.3|11368.8|11363.8|11366|11361|0
1718794800000|2024-06-19 11:00:00|11367.2|11362.2|11367.7|11362.7|11369|11364|11366.9|11361.9|0
1718795100000|2024-06-19 11:05:00|11367.6|11362.6|11365.8|11360.8|11367.7|11362.7|11365.3|11360.3|0
1718795400000|2024-06-19 11:10:00|11365.9|11360.9|11366.5|11361.5|11367.6|11362.6|11365.8|11360.8|0
1718795700000|2024-06-19 11:15:00|11366.7|11361.7|11365.7|11360.7|11367.1|11362.1|11365.1|11360.1|0
1718796000000|2024-06-19 11:20:00|11365.8|11360.8|11367.5|11362.5|11367.6|11362.6|11365.5|11360.5|0
1718796300000|2024-06-19 11:25:00|11367.6|11362.6|11368.3|11363.3|11368.3|11363.3|11366.8|11361.8|0
1718796600000|2024-06-19 11:30:00|11368.2|11363.2|11367.6|11362.6|11368.5|11363.5|11367|11362|0
1718796900000|2024-06-19 11:35:00|11367.5|11362.5|11367.5|11362.5|11367.8|11362.8|11366.5|11361.5|0
1718797200000|2024-06-19 11:40:00|11367.4|11362.4|11365.8|11360.8|11367.7|11362.7|11365.5|11360.5|0
1718797500000|2024-06-19 11:45:00|11365.6|11360.6|11365.6|11360.6|11367.5|11362.5|11364.4|11359.4|0
1718797800000|2024-06-19 11:50:00|11365.5|11360.5|11364.5|11359.5|11365.5|11360.5|11363.9|11358.9|0
1718798100000|2024-06-19 11:55:00|11364.6|11359.6|11363.3|11358.3|11364.6|11359.6|11362.8|11357.8|0
1718798400000|2024-06-19 12:00:00|11363.6|11358.6|11362.6|11357.6|11363.8|11358.8|11362.2|11357.2|0
1718798700000|2024-06-19 12:05:00|11362.5|11357.5|11363.6|11358.6|11364.2|11359.2|11362.5|11357.5|0
1718799000000|2024-06-19 12:10:00|11363.5|11358.5|11363.2|11358.2|11363.7|11358.7|11362.7|11357.7|0
1718799300000|2024-06-19 12:15:00|11363.3|11358.3|11362.5|11357.5|11363.3|11358.3|11361.2|11356.2|0
1718799600000|2024-06-19 12:20:00|11362.6|11357.6|11361.7|11356.7|11363|11358|11361.2|11356.2|0
1718799900000|2024-06-19 12:25:00|11361.6|11356.6|11363|11358|11363.4|11358.4|11361.4|11356.4|0
1718800200000|2024-06-19 12:30:00|11363.1|11358.1|11361.9|11356.9|11363.2|11358.2|11361.7|11356.7|0
1718800500000|2024-06-19 12:35:00|11362|11357|11364.4|11359.4|11364.5|11359.5|11361.5|11356.5|0
1718800800000|2024-06-19 12:40:00|11364.3|11359.3|11366.1|11361.1|11366.8|11361.8|11364.1|11359.1|0
1718801100000|2024-06-19 12:45:00|11366|11361|11366.9|11361.9|11367.3|11362.3|11365.3|11360.3|0
1718801400000|2024-06-19 12:50:00|11367|11362|11368|11363|11368.5|11363.5|11366.9|11361.9|0
1718801700000|2024-06-19 12:55:00|11368.1|11363.1|11366.9|11361.9|11369.9|11364.9|11366.4|11361.4|0
1718802000000|2024-06-19 13:00:00|11367|11362|11369.7|11364.7|11370.3|11365.3|11366.4|11361.4|0
1718802300000|2024-06-19 13:05:00|11369.8|11364.8|11371.2|11366.2|11371.4|11366.4|11369.6|11364.6|0
1718802600000|2024-06-19 13:10:00|11371.3|11366.3|11369.4|11364.4|11371.3|11366.3|11368.9|11363.9|0
1718802900000|2024-06-19 13:15:00|11369.6|11364.6|11369.9|11364.9|11370.3|11365.3|11368|11363|0
1718803200000|2024-06-19 13:20:00|11369.8|11364.8|11368.4|11363.4|11369.9|11364.9|11367|11362|0
1718803500000|2024-06-19 13:25:00|11368.6|11363.6|11367.3|11362.3|11368.6|11363.6|11366.5|11361.5|0
1718803800000|2024-06-19 13:30:00|11367.5|11362.5|11369.3|11364.3|11372.4|11367.4|11367.5|11362.5|0
1718804100000|2024-06-19 13:35:00|11369.4|11364.4|11366.7|11361.7|11369.9|11364.9|11363.4|11358.4|0
1718804400000|2024-06-19 13:40:00|11366.9|11361.9|11369.3|11364.3|11369.8|11364.8|11366.2|11361.2|0
1718804700000|2024-06-19 13:45:00|11369.2|11364.2|11365.6|11360.6|11369.2|11364.2|11364.8|11359.8|0
1718805000000|2024-06-19 13:50:00|11365.5|11360.5|11366|11361|11366.2|11361.2|11363.8|11358.8|0
1718805300000|2024-06-19 13:55:00|11365.7|11360.7|11364.7|11359.7|11366.2|11361.2|11364.6|11359.6|0
1718805600000|2024-06-19 14:00:00|11364.6|11359.6|11365.7|11360.7|11366.7|11361.7|11363.6|11358.6|0
1718805900000|2024-06-19 14:05:00|11365.6|11360.6|11365.6|11360.6|11365.9|11360.9|11363.7|11358.7|0
1718806200000|2024-06-19 14:10:00|11365.7|11360.7|11366.5|11361.5|11366.7|11361.7|11365.4|11360.4|0
1718806500000|2024-06-19 14:15:00|11366.4|11361.4|11365.8|11360.8|11366.7|11361.7|11365.2|11360.2|0
1718806800000|2024-06-19 14:20:00|11365.7|11360.7|11365.3|11360.3|11365.7|11360.7|11364.2|11359.2|0
1718807100000|2024-06-19 14:25:00|11365.2|11360.2|11363|11358|11365.8|11360.8|11363|11358|0
1718807400000|2024-06-19 14:30:00|11363.1|11358.1|11357.9|11352.9|11363.1|11358.1|11356.5|11351.5|0
1718807700000|2024-06-19 14:35:00|11357.7|11352.7|11362.1|11357.1|11362.2|11357.2|11356.5|11351.5|0
1718808000000|2024-06-19 14:40:00|11362|11357|11364.9|11359.9|11365|11360|11361.3|11356.3|0
1718808300000|2024-06-19 14:45:00|11364.7|11359.7|11364.7|11359.7|11366.2|11361.2|11363.7|11358.7|0
1718808600000|2024-06-19 14:50:00|11364.4|11359.4|11362.4|11357.4|11364.5|11359.5|11362.3|11357.3|0
1718808900000|2024-06-19 14:55:00|11362.3|11357.3|11364|11359|11364.5|11359.5|11362.3|11357.3|0
1718809200000|2024-06-19 15:00:00|11363.7|11358.7|11365.8|11360.8|11366.6|11361.6|11363.3|11358.3|0
1718809500000|2024-06-19 15:05:00|11366|11361|11366.3|11361.3|11366.6|11361.6|11365.7|11360.7|0
1718809800000|2024-06-19 15:10:00|11366.2|11361.2|11367.4|11362.4|11368.3|11363.3|11365.5|11360.5|0
1718810100000|2024-06-19 15:15:00|11367.5|11362.5|11366|11361|11368.8|11363.8|11365.5|11360.5|0
1718810400000|2024-06-19 15:20:00|11365.9|11360.9|11365.2|11360.2|11366.3|11361.3|11364.5|11359.5|0
1718810700000|2024-06-19 15:25:00|11365.3|11360.3|11366.1|11361.1|11366.1|11361.1|11364.6|11359.6|0
1718811000000|2024-06-19 15:30:00|11366.2|11361.2|11368.3|11363.3|11369|11364|11365.9|11360.9|0
1718811300000|2024-06-19 15:35:00|11368.2|11363.2|11368.8|11363.8|11369.9|11364.9|11368|11363|0
1718811600000|2024-06-19 15:40:00|11368.9|11363.9|11368.3|11363.3|11369.2|11364.2|11367.4|11362.4|0
1718811900000|2024-06-19 15:45:00|11368.2|11363.2|11368.2|11363.2|11368.6|11363.6|11367.6|11362.6|0
1718812200000|2024-06-19 15:50:00|11368.3|11363.3|11366.5|11361.5|11368.5|11363.5|11366.4|11361.4|0
1718812500000|2024-06-19 15:55:00|11366.6|11361.6|11367.8|11362.8|11368|11363|11366.3|11361.3|0
1718812800000|2024-06-19 16:00:00|11367.9|11362.9|11367.1|11362.1|11367.9|11362.9|11366.7|11361.7|0
1718813100000|2024-06-19 16:05:00|11367|11362|11363.4|11358.4|11367.4|11362.4|11362.2|11357.2|0
1718813400000|2024-06-19 16:10:00|11363.3|11358.3|11364.6|11359.6|11364.6|11359.6|11360.8|11355.8|0
1718813700000|2024-06-19 16:15:00|11364.4|11359.4|11362.4|11357.4|11364.9|11359.9|11362|11357|0
1718814000000|2024-06-19 16:20:00|11362.6|11357.6|11363|11358|11363.3|11358.3|11361.9|11356.9|0
1718814300000|2024-06-19 16:25:00|11363.1|11358.1|11363.1|11358.1|11363.6|11358.6|11362.4|11357.4|0
1718814600000|2024-06-19 16:30:00|11363.2|11358.2|11364.6|11359.6|11366|11361|11362.5|11357.5|0
1718814900000|2024-06-19 16:35:00|11364.7|11359.7|11364|11359|11364.9|11359.9|11363.3|11358.3|0
1718815200000|2024-06-19 16:40:00|11363.9|11358.9|11364|11359|11364.7|11359.7|11363.6|11358.6|0
1718815500000|2024-06-19 16:45:00|11364.1|11359.1|11363|11358|11364.5|11359.5|11363|11358|0
1718815800000|2024-06-19 16:50:00|11363.1|11358.1|11362.3|11357.3|11363.1|11358.1|11359|11354|0
1718816100000|2024-06-19 16:55:00|11362.4|11357.4|11361.2|11356.2|11362.6|11357.6|11360.6|11355.6|0
1718816400000|2024-06-19 17:00:00|11361.4|11356.4|11361.5|11356.5|11361.5|11356.5|11360.8|11355.8|0
1718816700000|2024-06-19 17:05:00|11361.6|11356.6|11367|11362|11367.7|11362.7|11361.6|11356.6|0
1718817000000|2024-06-19 17:10:00|11366.9|11361.9|11369|11364|11369.3|11364.3|11366.3|11361.3|0
1718817300000|2024-06-19 17:15:00|11369.1|11364.1|11369|11364|11371.4|11366.4|11368.9|11363.9|0
1718817600000|2024-06-19 17:20:00|11369.1|11364.1|11368.5|11363.5|11371.4|11366.4|11368.5|11363.5|0
1718817900000|2024-06-19 17:25:00|11368.6|11363.6|11368.5|11363.5|11368.6|11363.6|11368.5|11363.5|0
1718818200000|2024-06-19 17:30:00|11368.4|11363.4|11368.4|11363.4|11368.5|11363.5|11368.4|11363.4|0
1718818800000|2024-06-19 17:40:00|11368.3|11363.3|11368.3|11363.3|11368.4|11363.4|11368.3|11363.3|0
1718819100000|2024-06-19 17:45:00|11368.2|11363.2|11368|11363|11368.2|11363.2|11368|11363|0
1718819700000|2024-06-19 17:55:00|11367.9|11362.9|11368|11363|11368|11363|11367.9|11362.9|0
1718820000000|2024-06-19 18:00:00|11367.7|11362.7|11367.8|11362.8|11367.8|11362.8|11367.7|11362.7|0
1718820300000|2024-06-19 18:05:00|11367.7|11362.7|11367.7|11362.7|11367.7|11362.7|11367.7|11362.7|0
1718820600000|2024-06-19 18:10:00|11367.8|11362.8|11367.7|11362.7|11367.8|11362.8|11367.7|11362.7|0
1718821200000|2024-06-19 18:20:00|11367.5|11362.5|11367.5|11362.5|11367.5|11362.5|11367.5|11362.5|0
1718821500000|2024-06-19 18:25:00|11367.4|11362.4|11367.4|11362.4|11367.4|11362.4|11367.4|11362.4|0
1718821800000|2024-06-19 18:30:00|11367.5|11362.5|11367.4|11362.4|11367.5|11362.5|11367.4|11362.4|0
1718822400000|2024-06-19 18:40:00|11367.3|11362.3|11367.3|11362.3|11367.3|11362.3|11367.3|11362.3|0
1718822700000|2024-06-19 18:45:00|11367.2|11362.2|11367.2|11362.2|11367.2|11362.2|11367.2|11362.2|0
1718823000000|2024-06-19 18:50:00|11367.3|11362.3|11367.2|11362.2|11367.3|11362.3|11367.2|11362.2|0
1718823300000|2024-06-19 18:55:00|11367.3|11362.3|11367.2|11362.2|11367.3|11362.3|11367.2|11362.2|0
1718824200000|2024-06-19 19:10:00|11368.1|11363.1|11369.7|11364.7|11369.7|11364.7|11367.2|11362.2|0
1718824500000|2024-06-19 19:15:00|11369.6|11364.6|11369.6|11364.6|11369.6|11364.6|11369.6|11364.6|0
1718824800000|2024-06-19 19:20:00|11369.5|11364.5|11369.5|11364.5|11369.5|11364.5|11369.5|11364.5|0
1718825100000|2024-06-19 19:25:00|11369.1|11364.1|11368.6|11363.6|11369.1|11364.1|11368.6|11363.6|0
1718825400000|2024-06-19 19:30:00|11368.4|11363.4|11368.3|11363.3|11368.4|11363.4|11368.2|11363.2|0
1718825700000|2024-06-19 19:35:00|11366.4|11361.4|11368.2|11363.2|11368.3|11363.3|11366|11361|0
1718826300000|2024-06-19 19:45:00|11368.3|11363.3|11370.5|11365.5|11370.6|11365.6|11368.3|11363.3|0
1718826600000|2024-06-19 19:50:00|11370.6|11365.6|11373.1|11368.1|11375|11370|11370.6|11365.6|0
1718826900000|2024-06-19 19:55:00|11373|11368|11373|11368|11373.1|11368.1|11373|11368|0
1718827200000|2024-06-19 20:00:00|11373.1|11368.1|11373|11368|11373.2|11368.2|11373|11368|0
1718827500000|2024-06-19 20:05:00|11372.9|11367.9|11373|11368|11373|11368|11372.9|11367.9|0
1718827800000|2024-06-19 20:10:00|11372.9|11367.9|11373|11368|11373.5|11368.5|11372.9|11367.9|0
1718828100000|2024-06-19 20:15:00|11372.9|11367.9|11373|11368|11373|11368|11372.9|11367.9|0
1718828400000|2024-06-19 20:20:00|11372.9|11367.9|11372.9|11367.9|11372.9|11367.9|11372.9|11367.9|0
1718829000000|2024-06-19 20:30:00|11374.3|11369.3|11374.3|11369.3|11374.3|11369.3|11374.3|11369.3|0
1718829300000|2024-06-19 20:35:00|11374.2|11369.2|11374.1|11369.1|11374.2|11369.2|11374.1|11369.1|0
1718829600000|2024-06-19 20:40:00|11374|11369|11374|11369|11374|11369|11374|11369|0
1718829900000|2024-06-19 20:45:00|11374.1|11369.1|11374.2|11369.2|11374.2|11369.2|11374.1|11369.1|0
1718830200000|2024-06-19 20:50:00|11374.3|11369.3|11374.3|11369.3|11374.3|11369.3|11374.2|11369.2|0
1718830500000|2024-06-19 20:55:00|11374.2|11369.2|11374.8|11369.8|11374.8|11369.8|11374.2|11369.2|0
1718832000000|2024-06-19 21:20:00|11374.9|11369.9|11374.9|11369.9|11374.9|11369.9|11374.9|11369.9|0
1718834400000|2024-06-19 22:00:00|11362.8|11357.8|11365|11360|11367.1|11362.1|11360.7|11355.7|0
1718834700000|2024-06-19 22:05:00|11364.8|11359.8|11361.9|11356.9|11365.1|11360.1|11361.8|11356.8|0
1718835000000|2024-06-19 22:10:00|11361.8|11356.8|11363.1|11358.1|11363.4|11358.4|11361.6|11356.6|0
1718835300000|2024-06-19 22:15:00|11363|11358|11364.5|11359.5|11364.7|11359.7|11361.8|11356.8|0
1718835600000|2024-06-19 22:20:00|11364.2|11359.2|11362.5|11357.5|11364.3|11359.3|11361.6|11356.6|0
1718835900000|2024-06-19 22:25:00|11362.6|11357.6|11361.8|11356.8|11362.7|11357.7|11359.9|11354.9|0
1718836200000|2024-06-19 22:30:00|11361.9|11356.9|11361.4|11356.4|11362.3|11357.3|11359.7|11354.7|0
1718836500000|2024-06-19 22:35:00|11361.5|11356.5|11361.2|11356.2|11361.7|11356.7|11360.3|11355.3|0
1718836800000|2024-06-19 22:40:00|11361|11356|11360.9|11355.9|11362.4|11357.4|11360.3|11355.3|0
1718837100000|2024-06-19 22:45:00|11361|11356|11361.3|11356.3|11361.5|11356.5|11360.3|11355.3|0
1718837400000|2024-06-19 22:50:00|11361.5|11356.5|11361.1|11356.1|11361.7|11356.7|11360.4|11355.4|0
1718837700000|2024-06-19 22:55:00|11361|11356|11359.9|11354.9|11361.1|11356.1|11359.6|11354.6|0
1718838000000|2024-06-19 23:00:00|11359.8|11354.8|11363.4|11358.4|11363.7|11358.7|11359.6|11354.6|0
1718838300000|2024-06-19 23:05:00|11363.5|11358.5|11361.7|11356.7|11363.5|11358.5|11361.5|11356.5|0
1718838600000|2024-06-19 23:10:00|11361.8|11356.8|11362.8|11357.8|11363.1|11358.1|11361.7|11356.7|0
1718838900000|2024-06-19 23:15:00|11362.7|11357.7|11362.4|11357.4|11362.8|11357.8|11361.7|11356.7|0
1718839200000|2024-06-19 23:20:00|11362.2|11357.2|11362.8|11357.8|11363.2|11358.2|11362.1|11357.1|0
1718839500000|2024-06-19 23:25:00|11362.7|11357.7|11363.2|11358.2|11363.4|11358.4|11362.2|11357.2|0
1718839800000|2024-06-19 23:30:00|11363.3|11358.3|11363.2|11358.2|11364.2|11359.2|11362.9|11357.9|0
1718840100000|2024-06-19 23:35:00|11363.1|11358.1|11363.9|11358.9|11365.4|11360.4|11362.8|11357.8|0
1718840400000|2024-06-19 23:40:00|11363.8|11358.8|11362.8|11357.8|11364.1|11359.1|11362.8|11357.8|0
1718840700000|2024-06-19 23:45:00|11362.9|11357.9|11362.1|11357.1|11362.9|11357.9|11362|11357|0
1718841000000|2024-06-19 23:50:00|11362.2|11357.2|11363|11358|11363.6|11358.6|11362.1|11357.1|0
1718841300000|2024-06-19 23:55:00|11363.1|11358.1|11364.3|11359.3|11364.5|11359.5|11362.9|11357.9|0
1718841600000|2024-06-20 00:00:00|11364.2|11359.2|11365.7|11360.7|11365.9|11360.9|11363.6|11358.6|0
1718841900000|2024-06-20 00:05:00|11365.6|11360.6|11366.3|11361.3|11366.5|11361.5|11365.1|11360.1|0
1718842200000|2024-06-20 00:10:00|11366.4|11361.4|11367.3|11362.3|11367.4|11362.4|11365.9|11360.9|0
1718842500000|2024-06-20 00:15:00|11367.1|11362.1|11368.2|11363.2|11368.7|11363.7|11367|11362|0
1718842800000|2024-06-20 00:20:00|11368.1|11363.1|11367.1|11362.1|11368.4|11363.4|11366.8|11361.8|0
1718843100000|2024-06-20 00:25:00|11367|11362|11368.5|11363.5|11368.5|11363.5|11366.7|11361.7|0
1718843400000|2024-06-20 00:30:00|11368.7|11363.7|11369.1|11364.1|11369.5|11364.5|11368.2|11363.2|0
1718843700000|2024-06-20 00:35:00|11369|11364|11370.7|11365.7|11371|11366|11369|11364|0
1718844000000|2024-06-20 00:40:00|11370.6|11365.6|11369.3|11364.3|11370.7|11365.7|11368.9|11363.9|0
1718844300000|2024-06-20 00:45:00|11369.4|11364.4|11372.6|11367.6|11372.9|11367.9|11369.2|11364.2|0
1718844600000|2024-06-20 00:50:00|11372.5|11367.5|11373.6|11368.6|11374|11369|11372.1|11367.1|0
1718844900000|2024-06-20 00:55:00|11373.5|11368.5|11372.5|11367.5|11375.1|11370.1|11372.3|11367.3|0
1718845200000|2024-06-20 01:00:00|11372.3|11367.3|11374.3|11369.3|11374.9|11369.9|11372.3|11367.3|0
1718845500000|2024-06-20 01:05:00|11374.4|11369.4|11372.6|11367.6|11375.3|11370.3|11372.5|11367.5|0
1718845800000|2024-06-20 01:10:00|11372.7|11367.7|11373.1|11368.1|11374|11369|11372.1|11367.1|0
1718846100000|2024-06-20 01:15:00|11373|11368|11373.9|11368.9|11373.9|11368.9|11372|11367|0
1718846400000|2024-06-20 01:20:00|11374|11369|11376.6|11371.6|11376.7|11371.7|11373.7|11368.7|0
1718846700000|2024-06-20 01:25:00|11376.5|11371.5|11377.6|11372.6|11377.7|11372.7|11375.8|11370.8|0
1718847000000|2024-06-20 01:30:00|11377.5|11372.5|11378.4|11373.4|11378.5|11373.5|11376.7|11371.7|0
1718847300000|2024-06-20 01:35:00|11378.3|11373.3|11380.2|11375.2|11380.9|11375.9|11377.4|11372.4|0
1718847600000|2024-06-20 01:40:00|11380.3|11375.3|11380.7|11375.7|11381.8|11376.8|11379.4|11374.4|0
1718847900000|2024-06-20 01:45:00|11380.6|11375.6|11381.1|11376.1|11381.8|11376.8|11380|11375|0
1718848200000|2024-06-20 01:50:00|11381|11376|11379.9|11374.9|11381.6|11376.6|11379.4|11374.4|0
1718848500000|2024-06-20 01:55:00|11379.7|11374.7|11378.5|11373.5|11380.2|11375.2|11378.5|11373.5|0
1718848800000|2024-06-20 02:00:00|11378.6|11373.6|11377.4|11372.4|11378.7|11373.7|11376.7|11371.7|0
1718849100000|2024-06-20 02:05:00|11377.5|11372.5|11378.8|11373.8|11379.4|11374.4|11377.5|11372.5|0
1718849400000|2024-06-20 02:10:00|11378.7|11373.7|11379|11374|11379.1|11374.1|11377.4|11372.4|0
1718849700000|2024-06-20 02:15:00|11378.8|11373.8|11378.8|11373.8|11379|11374|11378|11373|0
1718850000000|2024-06-20 02:20:00|11378.7|11373.7|11379.7|11374.7|11380.1|11375.1|11378.4|11373.4|0
1718850300000|2024-06-20 02:25:00|11379.8|11374.8|11380.2|11375.2|11380.8|11375.8|11379.6|11374.6|0
1718850600000|2024-06-20 02:30:00|11380.3|11375.3|11378.6|11373.6|11380.3|11375.3|11378.5|11373.5|0
1718850900000|2024-06-20 02:35:00|11378.5|11373.5|11377.4|11372.4|11378.8|11373.8|11377.3|11372.3|0
1718851200000|2024-06-20 02:40:00|11377.5|11372.5|11376.3|11371.3|11377.6|11372.6|11376.2|11371.2|0
1718851500000|2024-06-20 02:45:00|11376.4|11371.4|11376.3|11371.3|11377|11372|11375.7|11370.7|0
1718851800000|2024-06-20 02:50:00|11376.6|11371.6|11377.1|11372.1|11377.1|11372.1|11376.5|11371.5|0
1718852100000|2024-06-20 02:55:00|11377.3|11372.3|11378|11373|11378.7|11373.7|11377.1|11372.1|0
1718852400000|2024-06-20 03:00:00|11378.1|11373.1|11379.2|11374.2|11379.3|11374.3|11378.1|11373.1|0
1718852700000|2024-06-20 03:05:00|11379.3|11374.3|11379.4|11374.4|11380.7|11375.7|11379.3|11374.3|0
1718853000000|2024-06-20 03:10:00|11379.3|11374.3|11379.1|11374.1|11379.8|11374.8|11379|11374|0
1718853300000|2024-06-20 03:15:00|11379.3|11374.3|11380.9|11375.9|11381.2|11376.2|11379.1|11374.1|0
1718853600000|2024-06-20 03:20:00|11380.8|11375.8|11378.6|11373.6|11380.8|11375.8|11378.5|11373.5|0
1718853900000|2024-06-20 03:25:00|11378.5|11373.5|11378.1|11373.1|11378.6|11373.6|11377.7|11372.7|0
1718854200000|2024-06-20 03:30:00|11378|11373|11379.3|11374.3|11379.5|11374.5|11377.9|11372.9|0
1718854500000|2024-06-20 03:35:00|11379.1|11374.1|11379|11374|11379.2|11374.2|11378.5|11373.5|0
1718854800000|2024-06-20 03:40:00|11379.1|11374.1|11381.3|11376.3|11381.3|11376.3|11379|11374|0
1718855100000|2024-06-20 03:45:00|11381.4|11376.4|11384.5|11379.5|11391.8|11386.8|11381.3|11376.3|0
1718855400000|2024-06-20 03:50:00|11385.7|11380.7|11389.2|11384.2|11389.6|11384.6|11385.2|11380.2|0
1718855700000|2024-06-20 03:55:00|11389.3|11384.3|11394.2|11389.2|11396.2|11391.2|11389.3|11384.3|0
1718856000000|2024-06-20 04:00:00|11394.3|11389.3|11392.7|11387.7|11396.5|11391.5|11392.7|11387.7|0
1718856300000|2024-06-20 04:05:00|11393.1|11388.1|11391.3|11386.3|11393.3|11388.3|11391.1|11386.1|0
1718856600000|2024-06-20 04:10:00|11391.4|11386.4|11393.4|11388.4|11394.2|11389.2|11390.6|11385.6|0
1718856900000|2024-06-20 04:15:00|11393.3|11388.3|11395.6|11390.6|11396.2|11391.2|11393.3|11388.3|0
1718857200000|2024-06-20 04:20:00|11395.4|11390.4|11395.1|11390.1|11396.1|11391.1|11394.2|11389.2|0
1718857500000|2024-06-20 04:25:00|11394.9|11389.9|11396|11391|11398.4|11393.4|11394.9|11389.9|0
1718857800000|2024-06-20 04:30:00|11395.9|11390.9|11396.5|11391.5|11397.4|11392.4|11395.7|11390.7|0
1718858100000|2024-06-20 04:35:00|11396.8|11391.8|11398.9|11393.9|11399.3|11394.3|11396.7|11391.7|0
1718858400000|2024-06-20 04:40:00|11399|11394|11401.8|11396.8|11402.4|11397.4|11399|11394|0
1718858700000|2024-06-20 04:45:00|11401.7|11396.7|11399.1|11394.1|11401.9|11396.9|11398.4|11393.4|0
1718859000000|2024-06-20 04:50:00|11399|11394|11401.3|11396.3|11401.5|11396.5|11398.6|11393.6|0
1718859300000|2024-06-20 04:55:00|11401.2|11396.2|11404|11399|11407.6|11402.6|11401.1|11396.1|0
1718859600000|2024-06-20 05:00:00|11403.5|11398.5|11415.7|11410.7|11418.1|11413.1|11403|11398|0
1718859900000|2024-06-20 05:05:00|11415.3|11410.3|11413.5|11408.5|11418.1|11413.1|11411.6|11406.6|0
1718860200000|2024-06-20 05:10:00|11413.4|11408.4|11412.8|11407.8|11413.9|11408.9|11411|11406|0
1718860500000|2024-06-20 05:15:00|11412.7|11407.7|11411.2|11406.2|11414.1|11409.1|11409.5|11404.5|0
1718860800000|2024-06-20 05:20:00|11411.1|11406.1|11414.5|11409.5|11414.8|11409.8|11411|11406|0
1718861100000|2024-06-20 05:25:00|11414.4|11409.4|11412.8|11407.8|11414.4|11409.4|11411.1|11406.1|0
1718861400000|2024-06-20 05:30:00|11412.9|11407.9|11414.2|11409.2|11414.7|11409.7|11412.2|11407.2|0
1718861700000|2024-06-20 05:35:00|11414|11409|11416.5|11411.5|11416.5|11411.5|11412.6|11407.6|0
1718862000000|2024-06-20 05:40:00|11416.6|11411.6|11418.6|11413.6|11418.6|11413.6|11413.3|11408.3|0
1718862300000|2024-06-20 05:45:00|11418.5|11413.5|11419.3|11414.3|11419.8|11414.8|11417.4|11412.4|0
1718862600000|2024-06-20 05:50:00|11419.4|11414.4|11416.7|11411.7|11419.9|11414.9|11416.3|11411.3|0
1718862900000|2024-06-20 05:55:00|11416.6|11411.6|11422.3|11417.3|11422.3|11417.3|11416.2|11411.2|0
1718863200000|2024-06-20 06:00:00|11422.4|11417.4|11420.2|11415.2|11424.1|11419.1|11417.7|11412.7|0
1718863500000|2024-06-20 06:05:00|11420.1|11415.1|11422.4|11417.4|11422.9|11417.9|11419|11414|0
1718863800000|2024-06-20 06:10:00|11422.3|11417.3|11422.8|11417.8|11422.9|11417.9|11419.9|11414.9|0
1718864100000|2024-06-20 06:15:00|11422.9|11417.9|11420.7|11415.7|11423.4|11418.4|11420.4|11415.4|0
1718864400000|2024-06-20 06:20:00|11420.6|11415.6|11420.6|11415.6|11421.2|11416.2|11417.8|11412.8|0
1718864700000|2024-06-20 06:25:00|11420.7|11415.7|11419.9|11414.9|11421.2|11416.2|11419.1|11414.1|0
1718865000000|2024-06-20 06:30:00|11420|11415|11416.5|11411.5|11420.5|11415.5|11415.2|11410.2|0
1718865300000|2024-06-20 06:35:00|11416.4|11411.4|11414.6|11409.6|11417.4|11412.4|11414|11409|0
1718865600000|2024-06-20 06:40:00|11414.7|11409.7|11416.1|11411.1|11418|11413|11414.7|11409.7|0
1718865900000|2024-06-20 06:45:00|11416.2|11411.2|11418.4|11413.4|11419.8|11414.8|11415.3|11410.3|0
1718866200000|2024-06-20 06:50:00|11418.7|11413.7|11419.3|11414.3|11419.4|11414.4|11416.1|11411.1|0
1718866500000|2024-06-20 06:55:00|11419.4|11414.4|11417.4|11412.4|11419.8|11414.8|11417.4|11412.4|0
1718866800000|2024-06-20 07:00:00|11417.5|11412.5|11420|11415|11420.8|11415.8|11416.2|11411.2|0
1718867100000|2024-06-20 07:05:00|11419.9|11414.9|11425.7|11420.7|11426.7|11421.7|11419.6|11414.6|0
1718867400000|2024-06-20 07:10:00|11425.6|11420.6|11425.5|11420.5|11426.6|11421.6|11423.8|11418.8|0
1718867700000|2024-06-20 07:15:00|11425.7|11420.7|11435|11430|11437.3|11432.3|11425.2|11420.2|0
1718868000000|2024-06-20 07:20:00|11435.1|11430.1|11435.2|11430.2|11436.2|11431.2|11431.3|11426.3|0
1718868300000|2024-06-20 07:25:00|11435.4|11430.4|11437.5|11432.5|11439|11434|11434.8|11429.8|0
1718868600000|2024-06-20 07:30:00|11437.6|11432.6|11440.2|11435.2|11451.3|11446.3|11437.6|11432.6|0
1718868900000|2024-06-20 07:35:00|11440.5|11435.5|11436|11431|11441|11436|11432.4|11427.4|0
1718869200000|2024-06-20 07:40:00|11436.1|11431.1|11436.5|11431.5|11438.7|11433.7|11435.1|11430.1|0
1718869500000|2024-06-20 07:45:00|11436.6|11431.6|11431.8|11426.8|11436.8|11431.8|11431.7|11426.7|0
1718869800000|2024-06-20 07:50:00|11431.9|11426.9|11433.7|11428.7|11437.8|11432.8|11431.9|11426.9|0
1718870100000|2024-06-20 07:55:00|11433.6|11428.6|11435.8|11430.8|11436.3|11431.3|11430.4|11425.4|0
1718870400000|2024-06-20 08:00:00|11435.1|11430.1|11452.1|11449.1|11463.1|11460.1|11434.4|11429.4|0
1718870700000|2024-06-20 08:05:00|11453.4|11450.4|11458.5|11455.5|11462|11459|11452.2|11449.2|0
1718871000000|2024-06-20 08:10:00|11458.4|11455.4|11451.5|11448.5|11459.3|11456.3|11447.8|11444.8|0
1718871300000|2024-06-20 08:15:00|11451.4|11448.4|11445.9|11442.9|11451.6|11448.6|11442.9|11439.9|0
1718871600000|2024-06-20 08:20:00|11446.6|11443.6|11451.4|11448.4|11451.7|11448.7|11444.1|11441.1|0
1718871900000|2024-06-20 08:25:00|11451.5|11448.5|11451.4|11448.4|11454.3|11451.3|11450.7|11447.7|0
1718872200000|2024-06-20 08:30:00|11451|11448|11449.9|11446.9|11452.1|11449.1|11448.4|11445.4|0
1718872500000|2024-06-20 08:35:00|11449.2|11446.2|11458.1|11455.1|11459|11456|11448.9|11445.9|0
1718872800000|2024-06-20 08:40:00|11458|11455|11453.3|11450.3|11458.5|11455.5|11453.3|11450.3|0
1718873100000|2024-06-20 08:45:00|11453|11450|11448.6|11445.6|11456.8|11453.8|11448.6|11445.6|0
1718873400000|2024-06-20 08:50:00|11448.7|11445.7|11452.8|11449.8|11452.8|11449.8|11447.6|11444.6|0
1718873700000|2024-06-20 08:55:00|11452.4|11449.4|11450.4|11447.4|11452.6|11449.6|11450|11447|0
1718874000000|2024-06-20 09:00:00|11450.5|11447.5|11449.3|11446.3|11452.5|11449.5|11448.8|11445.8|0
1718874300000|2024-06-20 09:05:00|11449.2|11446.2|11449.4|11446.4|11450.1|11447.1|11448.1|11445.1|0
1718874600000|2024-06-20 09:10:00|11449.3|11446.3|11449.7|11446.7|11451.4|11448.4|11448.4|11445.4|0
1718874900000|2024-06-20 09:15:00|11449.6|11446.6|11447.6|11444.6|11450.4|11447.4|11445.5|11442.5|0
1718875200000|2024-06-20 09:20:00|11447.7|11444.7|11448|11445|11448.3|11445.3|11445.4|11442.4|0
1718875500000|2024-06-20 09:25:00|11447.9|11444.9|11447.4|11444.4|11449.5|11446.5|11446.1|11443.1|0
1718875800000|2024-06-20 09:30:00|11446.8|11443.8|11440.7|11437.7|11447.3|11444.3|11440.5|11437.5|0
1718876100000|2024-06-20 09:35:00|11440.4|11437.4|11436.9|11433.9|11440.6|11437.6|11434.6|11431.6|0
1718876400000|2024-06-20 09:40:00|11437.2|11434.2|11435.2|11432.2|11438.6|11435.6|11435|11432|0
1718876700000|2024-06-20 09:45:00|11435.3|11432.3|11436.5|11433.5|11437.9|11434.9|11433.4|11430.4|0
1718877000000|2024-06-20 09:50:00|11436.6|11433.6|11437.3|11434.3|11437.7|11434.7|11435.9|11432.9|0
1718877300000|2024-06-20 09:55:00|11437.2|11434.2|11439.1|11436.1|11440.9|11437.9|11437.2|11434.2|0
1718877600000|2024-06-20 10:00:00|11439.2|11436.2|11438|11435|11439.5|11436.5|11436.5|11433.5|0
1718877900000|2024-06-20 10:05:00|11437.6|11434.6|11428.4|11425.4|11437.6|11434.6|11428.3|11425.3|0
1718878200000|2024-06-20 10:10:00|11428.5|11425.5|11433.3|11430.3|11433.3|11430.3|11427.9|11424.9|0
1718878500000|2024-06-20 10:15:00|11433.2|11430.2|11433.1|11430.1|11435.3|11432.3|11431.1|11428.1|0
1718878800000|2024-06-20 10:20:00|11432.4|11429.4|11439.2|11436.2|11439.9|11436.9|11431|11428|0
1718879100000|2024-06-20 10:25:00|11439.3|11436.3|11438.3|11435.3|11442.6|11439.6|11437.9|11434.9|0
1718879400000|2024-06-20 10:30:00|11438.2|11435.2|11445.2|11442.2|11445.2|11442.2|11438.2|11435.2|0
1718879700000|2024-06-20 10:35:00|11445.1|11442.1|11446.8|11443.8|11446.8|11443.8|11442.7|11439.7|0
1718880000000|2024-06-20 10:40:00|11446.1|11443.1|11446.6|11443.6|11447|11444|11442|11439|0
1718880300000|2024-06-20 10:45:00|11446.7|11443.7|11444.7|11441.7|11446.7|11443.7|11442|11439|0
1718880600000|2024-06-20 10:50:00|11444.9|11441.9|11438.5|11435.5|11446.2|11443.2|11435.5|11432.5|0
1718880900000|2024-06-20 10:55:00|11438.7|11435.7|11437.4|11434.4|11440.6|11437.6|11437.3|11434.3|0
1718881200000|2024-06-20 11:00:00|11435.8|11432.8|11437.8|11434.8|11437.8|11434.8|11429.2|11426.2|0
1718881500000|2024-06-20 11:05:00|11437.7|11434.7|11441.3|11438.3|11443.4|11440.4|11437.1|11434.1|0
1718881800000|2024-06-20 11:10:00|11441.2|11438.2|11436.1|11433.1|11441.2|11438.2|11435.2|11432.2|0
1718882100000|2024-06-20 11:15:00|11435.4|11432.4|11429.3|11426.3|11437|11434|11428.2|11425.2|0
1718882400000|2024-06-20 11:20:00|11429.4|11426.4|11428|11425|11430.8|11427.8|11426.7|11423.7|0
1718882700000|2024-06-20 11:25:00|11427.9|11424.9|11435.1|11432.1|11435.3|11432.3|11427.5|11424.5|0
1718883000000|2024-06-20 11:30:00|11435|11432|11430.8|11427.8|11435.7|11432.7|11430.7|11427.7|0
1718883300000|2024-06-20 11:35:00|11431|11428|11422.8|11419.8|11431|11428|11422.6|11419.6|0
1718883600000|2024-06-20 11:40:00|11422.9|11419.9|11429.6|11426.6|11429.6|11426.6|11421.6|11418.6|0
1718883900000|2024-06-20 11:45:00|11429.7|11426.7|11426.3|11423.3|11429.7|11426.7|11426.1|11423.1|0
1718884200000|2024-06-20 11:50:00|11426.1|11423.1|11419.4|11416.4|11426.1|11423.1|11417.8|11414.8|0
1718884500000|2024-06-20 11:55:00|11419.8|11416.8|11421.6|11418.6|11424.5|11421.5|11418.5|11415.5|0
1718884800000|2024-06-20 12:00:00|11421.7|11418.7|11425.4|11422.4|11425.9|11422.9|11419.2|11416.2|0
1718885100000|2024-06-20 12:05:00|11425.7|11422.7|11417.2|11414.2|11426|11423|11417|11414|0
1718885400000|2024-06-20 12:10:00|11417.4|11414.4|11421.5|11418.5|11421.5|11418.5|11414.9|11411.9|0
1718885700000|2024-06-20 12:15:00|11421.6|11418.6|11423.1|11420.1|11424.4|11421.4|11419.9|11416.9|0
1718886000000|2024-06-20 12:20:00|11423.3|11420.3|11421.8|11418.8|11423.6|11420.6|11420.5|11417.5|0
1718886300000|2024-06-20 12:25:00|11421.9|11418.9|11431|11428|11431|11428|11421.6|11418.6|0
1718886600000|2024-06-20 12:30:00|11431.6|11428.6|11414.1|11411.1|11432.4|11429.4|11413.2|11410.2|0
1718886900000|2024-06-20 12:35:00|11414.2|11411.2|11409.1|11406.1|11419|11416|11406.7|11403.7|0
1718887200000|2024-06-20 12:40:00|11408.9|11405.9|11409.9|11406.9|11410.6|11407.6|11405.1|11402.1|0
1718887500000|2024-06-20 12:45:00|11410|11407|11412.3|11409.3|11412.9|11409.9|11406|11403|0
1718887800000|2024-06-20 12:50:00|11412.1|11409.1|11415.9|11412.9|11417.5|11414.5|11410.4|11407.4|0
1718888100000|2024-06-20 12:55:00|11415.8|11412.8|11408.3|11405.3|11417.1|11414.1|11404.6|11401.6|0
1718888400000|2024-06-20 13:00:00|11408.1|11405.1|11407.2|11404.2|11408.2|11405.2|11402.6|11399.6|0
1718888700000|2024-06-20 13:05:00|11407|11404|11400.1|11397.1|11407.9|11404.9|11399.2|11396.2|0
1718889000000|2024-06-20 13:10:00|11400|11397|11392.1|11389.1|11400.2|11397.2|11389.1|11386.1|0
1718889300000|2024-06-20 13:15:00|11392|11389|11390.7|11387.7|11392.4|11389.4|11387.1|11384.1|0
1718889600000|2024-06-20 13:20:00|11390.9|11387.9|11390.4|11387.4|11395.6|11392.6|11388.8|11385.8|0
1718889900000|2024-06-20 13:25:00|11394.8|11391.8|11392.2|11389.2|11401.6|11398.6|11385.5|11382.5|0
1718890200000|2024-06-20 13:30:00|11392.4|11389.4|11341.5|11339.7|11403.3|11401.5|11339.9|11338.1|0
1718890500000|2024-06-20 13:35:00|11341.7|11339.9|11363.4|11361.6|11367.9|11366.1|11340.3|11338.5|0
1718890800000|2024-06-20 13:40:00|11363.3|11361.5|11376.4|11374.6|11379.6|11377.8|11361.1|11359.3|0
1718891100000|2024-06-20 13:45:00|11376.1|11374.3|11365|11363.2|11383.2|11381.4|11364.2|11362.4|0
1718891400000|2024-06-20 13:50:00|11365.1|11363.3|11361.6|11359.8|11370.9|11369.1|11351.8|11350|0
1718891700000|2024-06-20 13:55:00|11361.7|11359.9|11359.8|11358|11374.8|11373|11350|11348.2|0
1718892000000|2024-06-20 14:00:00|11360|11358.2|11350.3|11348.5|11362.5|11360.7|11344.9|11343.1|0
1718892300000|2024-06-20 14:05:00|11348.7|11346.9|11327.9|11326.1|11350.8|11349|11324.2|11322.4|0
1718892600000|2024-06-20 14:10:00|11328|11326.2|11295.8|11294|11332|11330.2|11295.6|11293.8|0
1718892900000|2024-06-20 14:15:00|11295.5|11293.7|11271.3|11269.5|11304.1|11302.3|11266.2|11264.4|0
1718893200000|2024-06-20 14:20:00|11269.6|11267.8|11292.7|11290.9|11303.3|11301.5|11268.2|11266.4|0
1718893500000|2024-06-20 14:25:00|11290.4|11288.6|11313|11311.2|11315.8|11314|11290.2|11288.4|0
1718893800000|2024-06-20 14:30:00|11311.5|11309.7|11323|11321.2|11334.7|11332.9|11309.6|11307.8|0
1718894100000|2024-06-20 14:35:00|11321.7|11319.9|11336.7|11334.9|11340|11338.2|11314.1|11312.3|0
1718894400000|2024-06-20 14:40:00|11336.8|11335|11337.2|11335.4|11342.8|11341|11331.2|11329.4|0
1718894700000|2024-06-20 14:45:00|11337.5|11335.7|11325.5|11323.7|11339.2|11337.4|11325.5|11323.7|0
1718895000000|2024-06-20 14:50:00|11325.6|11323.8|11331.5|11329.7|11344|11342.2|11323.8|11322|0
1718895300000|2024-06-20 14:55:00|11330.9|11329.1|11352.3|11350.5|11352.3|11350.5|11330.1|11328.3|0
1718895600000|2024-06-20 15:00:00|11352.8|11351|11350.3|11348.5|11358.1|11356.3|11345|11343.2|0
1718895900000|2024-06-20 15:05:00|11349.8|11348|11355.6|11353.8|11364.2|11362.4|11349.4|11347.6|0
1718896200000|2024-06-20 15:10:00|11355.3|11353.5|11346.6|11344.8|11355.3|11353.5|11341.8|11340|0
1718896500000|2024-06-20 15:15:00|11346.5|11344.7|11335.1|11333.3|11347.1|11345.3|11333.7|11331.9|0
1718896800000|2024-06-20 15:20:00|11334.8|11333|11329.9|11328.1|11337.1|11335.3|11325.6|11323.8|0
1718897100000|2024-06-20 15:25:00|11329.6|11327.8|11326.8|11325|11330.1|11328.3|11323.4|11321.6|0
1718897400000|2024-06-20 15:30:00|11326.9|11325.1|11331.9|11330.1|11334.6|11332.8|11323.8|11322|0
1718897700000|2024-06-20 15:35:00|11331.3|11329.5|11338.1|11336.3|11339.5|11337.7|11328|11326.2|0
1718898000000|2024-06-20 15:40:00|11337.9|11336.1|11339.4|11337.6|11345.5|11343.7|11337.8|11336|0
1718898300000|2024-06-20 15:45:00|11339.1|11337.3|11303.2|11301.4|11340.3|11338.5|11303.2|11301.4|0
1718898600000|2024-06-20 15:50:00|11302.8|11301|11319|11317.2|11324.9|11323.1|11302.8|11301|0
1718898900000|2024-06-20 15:55:00|11318.2|11316.4|11308.9|11307.1|11320.6|11318.8|11308.2|11306.4|0
1718899200000|2024-06-20 16:00:00|11308.7|11306.9|11308.7|11306.9|11313.8|11312|11304.6|11302.8|0
1718899500000|2024-06-20 16:05:00|11308.4|11306.6|11306.8|11305|11320.1|11318.3|11305.4|11303.6|0
1718899800000|2024-06-20 16:10:00|11307|11305.2|11308.5|11306.7|11314.2|11312.4|11304.5|11302.7|0
1718900100000|2024-06-20 16:15:00|11308.7|11306.9|11295.8|11294|11311.3|11309.5|11295.8|11294|0
1718900400000|2024-06-20 16:20:00|11295.2|11293.4|11263.1|11261.3|11299|11297.2|11256.9|11255.1|0
1718900700000|2024-06-20 16:25:00|11262.3|11260.5|11234.3|11232.5|11278.9|11277.1|11234.3|11232.5|0
1718901000000|2024-06-20 16:30:00|11233.5|11231.7|11200|11198.2|11233.8|11232|11190.5|11188.7|0
1718901300000|2024-06-20 16:35:00|11199.8|11198|11212.7|11210.9|11216.5|11214.7|11192.3|11190.5|0
1718901600000|2024-06-20 16:40:00|11213.3|11211.5|11231.8|11230|11238.9|11237.1|11213.3|11211.5|0
1718901900000|2024-06-20 16:45:00|11230.4|11228.6|11236.1|11234.3|11247|11245.2|11229.7|11227.9|0
1718902200000|2024-06-20 16:50:00|11235.9|11234.1|11238.5|11236.7|11253.5|11251.7|11235.9|11234.1|0
1718902500000|2024-06-20 16:55:00|11238|11236.2|11238.1|11236.3|11241.1|11239.3|11221.6|11219.8|0
1718902800000|2024-06-20 17:00:00|11237.3|11235.5|11197.7|11195.9|11237.3|11235.5|11197.6|11195.8|0
1718903100000|2024-06-20 17:05:00|11197.5|11195.7|11185.2|11183.4|11204.5|11202.7|11174.8|11173|0
1718903400000|2024-06-20 17:10:00|11185.4|11183.6|11200.3|11198.5|11208|11206.2|11184.3|11182.5|0
1718903700000|2024-06-20 17:15:00|11200.4|11198.6|11205.7|11203.9|11214.2|11212.4|11198.9|11197.1|0
1718904000000|2024-06-20 17:20:00|11205.5|11203.7|11186.4|11184.6|11207.4|11205.6|11183.6|11181.8|0
1718904300000|2024-06-20 17:25:00|11186.5|11184.7|11179.6|11177.8|11189.5|11187.7|11177.2|11175.4|0
1718904600000|2024-06-20 17:30:00|11179.9|11178.1|11158.6|11156.8|11197.3|11195.5|11157.2|11155.4|0
1718904900000|2024-06-20 17:35:00|11158.7|11156.9|11154.3|11152.5|11165.2|11163.4|11142.7|11140.9|0
1718905200000|2024-06-20 17:40:00|11153.9|11152.1|11186|11184.2|11186.9|11185.1|11150.9|11149.1|0
1718905500000|2024-06-20 17:45:00|11184.9|11183.1|11181.7|11179.9|11188.4|11186.6|11174.5|11172.7|0
1718905800000|2024-06-20 17:50:00|11181.4|11179.6|11179.2|11177.4|11189.8|11188|11171.4|11169.6|0
1718906100000|2024-06-20 17:55:00|11179.1|11177.3|11192.6|11190.8|11194.1|11192.3|11179.1|11177.3|0
1718906400000|2024-06-20 18:00:00|11192.2|11190.4|11216.3|11214.5|11216.3|11214.5|11190.5|11188.7|0
1718906700000|2024-06-20 18:05:00|11216.9|11215.1|11227.1|11225.3|11233.5|11231.7|11214.4|11212.6|0
1718907000000|2024-06-20 18:10:00|11227|11225.2|11217.7|11215.9|11228.1|11226.3|11213.9|11212.1|0
1718907300000|2024-06-20 18:15:00|11217.6|11215.8|11222|11220.2|11227.5|11225.7|11217.1|11215.3|0
1718907600000|2024-06-20 18:20:00|11222.9|11221.1|11230.6|11228.8|11232.7|11230.9|11213.4|11211.6|0
1718907900000|2024-06-20 18:25:00|11230.7|11228.9|11233.7|11231.9|11239.3|11237.5|11219.8|11218|0
1718908200000|2024-06-20 18:30:00|11233.5|11231.7|11223|11221.2|11235|11233.2|11222.9|11221.1|0
1718908500000|2024-06-20 18:35:00|11222.6|11220.8|11213.2|11211.4|11222.6|11220.8|11203.7|11201.9|0
1718908800000|2024-06-20 18:40:00|11214.9|11213.1|11209.8|11208|11222.6|11220.8|11206|11204.2|0
1718909100000|2024-06-20 18:45:00|11209.6|11207.8|11207.8|11206|11216.8|11215|11206.1|11204.3|0
1718909400000|2024-06-20 18:50:00|11208.1|11206.3|11201.1|11199.3|11208.4|11206.6|11193.2|11191.4|0
1718909700000|2024-06-20 18:55:00|11201.3|11199.5|11193.5|11191.7|11210|11208.2|11193|11191.2|0
1718910000000|2024-06-20 19:00:00|11193.2|11191.4|11178.6|11176.8|11196.6|11194.8|11174.9|11173.1|0
1718910300000|2024-06-20 19:05:00|11179.1|11177.3|11190.7|11188.9|11196.3|11194.5|11178.7|11176.9|0
1718910600000|2024-06-20 19:10:00|11190.9|11189.1|11202.3|11200.5|11205.3|11203.5|11188.5|11186.7|0
1718910900000|2024-06-20 19:15:00|11201.8|11200|11186.8|11185|11201.8|11200|11181.2|11179.4|0
1718911200000|2024-06-20 19:20:00|11186.7|11184.9|11170.2|11168.4|11189.5|11187.7|11163.2|11161.4|0
1718911500000|2024-06-20 19:25:00|11170.9|11169.1|11206.1|11204.3|11206.1|11204.3|11170.9|11169.1|0
1718911800000|2024-06-20 19:30:00|11205.7|11203.9|11225|11223.2|11225.8|11224|11203.1|11201.3|0
1718912100000|2024-06-20 19:35:00|11224.6|11222.8|11202.6|11200.8|11226|11224.2|11201.1|11199.3|0
1718912400000|2024-06-20 19:40:00|11202.8|11201|11225.2|11223.4|11227.2|11225.4|11202|11200.2|0
1718912700000|2024-06-20 19:45:00|11225.1|11223.3|11226.1|11224.3|11234.7|11232.9|11220.8|11219|0
1718913000000|2024-06-20 19:50:00|11220|11218.2|11227.2|11225.4|11233.9|11232.1|11212.4|11210.6|0
1718913300000|2024-06-20 19:55:00|11222|11220.2|11214.9|11213.1|11226.9|11225.1|11205.6|11203.8|0
1718913600000|2024-06-20 20:00:00|11215.5|11212.5|11216.7|11213.7|11226.5|11223.5|11213.9|11210.9|0
1718913900000|2024-06-20 20:05:00|11216.5|11213.5|11212.7|11209.7|11217.9|11214.9|11210.7|11207.7|0
1718914200000|2024-06-20 20:10:00|11212.8|11209.8|11211.4|11208.4|11213.4|11210.4|11203.4|11200.4|0
1718914500000|2024-06-20 20:15:00|11210.9|11207.9|11212.9|11209.9|11212.9|11209.9|11205.4|11202.4|0
1718914800000|2024-06-20 20:20:00|11213.1|11210.1|11209.4|11206.4|11213.5|11210.5|11208.8|11205.8|0
1718915100000|2024-06-20 20:25:00|11209.5|11206.5|11214.4|11211.4|11214.6|11211.6|11207.7|11204.7|0
1718915400000|2024-06-20 20:30:00|11214.7|11211.7|11214.5|11211.5|11216.5|11213.5|11213|11210|0
1718915700000|2024-06-20 20:35:00|11215|11212|11214.1|11211.1|11215.3|11212.3|11212.7|11209.7|0
1718916000000|2024-06-20 20:40:00|11214|11211|11212.5|11209.5|11215.9|11212.9|11212.1|11209.1|0
1718916300000|2024-06-20 20:45:00|11212.3|11209.3|11216.5|11213.5|11216.8|11213.8|11212.1|11209.1|0
1718916600000|2024-06-20 20:50:00|11216.4|11213.4|11218.1|11215.1|11218.5|11215.5|11216.4|11213.4|0
1718916900000|2024-06-20 20:55:00|11218.2|11215.2|11218.1|11215.1|11218.6|11215.6|11216.5|11213.5|0
1718917200000|2024-06-20 21:00:00|11218.2|11215.2|11215.7|11212.7|11218.4|11215.4|11215.7|11212.7|0
1718917500000|2024-06-20 21:05:00|11215.6|11212.6|11210.7|11207.7|11215.7|11212.7|11210.6|11207.6|0
1718917800000|2024-06-20 21:10:00|11210.8|11207.8|11211|11208|11211.4|11208.4|11209.5|11206.5|0
1718918100000|2024-06-20 21:15:00|11211.1|11208.1|11209.4|11206.4|11211.5|11208.5|11208.9|11205.9|0
1718918400000|2024-06-20 21:20:00|11209.2|11206.2|11207.9|11204.9|11209.4|11206.4|11207.6|11204.6|0
1718918700000|2024-06-20 21:25:00|11208|11205|11204.9|11201.9|11209|11206|11204.5|11201.5|0
1718919000000|2024-06-20 21:30:00|11205|11202|11204.4|11201.4|11206.3|11203.3|11204.1|11201.1|0
1718919300000|2024-06-20 21:35:00|11204.6|11201.6|11202.2|11199.2|11204.7|11201.7|11201.8|11198.8|0
1718919600000|2024-06-20 21:40:00|11202.1|11199.1|11202.1|11199.1|11203.4|11200.4|11199.3|11196.3|0
1718919900000|2024-06-20 21:45:00|11202|11199|11200.8|11197.8|11202|11199|11199|11196|0
1718920200000|2024-06-20 21:50:00|11200.5|11197.5|11200.8|11197.8|11201.7|11198.7|11199.5|11196.5|0
1718920500000|2024-06-20 21:55:00|11200.4|11197.4|11199.8|11196.8|11201.2|11198.2|11199.6|11196.6|0
1718920800000|2024-06-20 22:00:00|11200.1|11197.1|11205.7|11202.7|11206.6|11203.6|11198.9|11195.9|0
1718921100000|2024-06-20 22:05:00|11205.6|11202.6|11211.8|11208.8|11212.2|11209.2|11205.5|11202.5|0
1718921400000|2024-06-20 22:10:00|11213.3|11210.3|11214.9|11211.9|11215|11212|11212.1|11209.1|0
1718921700000|2024-06-20 22:15:00|11215|11212|11219.4|11216.4|11219.4|11216.4|11215|11212|0
1718922000000|2024-06-20 22:20:00|11219.3|11216.3|11222.1|11219.1|11222.5|11219.5|11218.7|11215.7|0
1718922300000|2024-06-20 22:25:00|11222.2|11219.2|11218.4|11215.4|11222.3|11219.3|11218.4|11215.4|0
1718922600000|2024-06-20 22:30:00|11218.6|11215.6|11217.8|11214.8|11219.4|11216.4|11216.8|11213.8|0
1718922900000|2024-06-20 22:35:00|11217.7|11214.7|11216.7|11213.7|11218.1|11215.1|11216.4|11213.4|0
1718923200000|2024-06-20 22:40:00|11216.8|11213.8|11215.7|11212.7|11216.8|11213.8|11215.1|11212.1|0
1718923500000|2024-06-20 22:45:00|11215.5|11212.5|11215.2|11212.2|11216.4|11213.4|11214.5|11211.5|0
1718923800000|2024-06-20 22:50:00|11215.1|11212.1|11214.9|11211.9|11215.2|11212.2|11213.3|11210.3|0
1718924100000|2024-06-20 22:55:00|11214.7|11211.7|11215|11212|11216.2|11213.2|11214.4|11211.4|0
1718924400000|2024-06-20 23:00:00|11215.1|11212.1|11216.2|11213.2|11216.2|11213.2|11213.6|11210.6|0
1718924700000|2024-06-20 23:05:00|11216.1|11213.1|11216.1|11213.1|11216.6|11213.6|11215.4|11212.4|0
1718925000000|2024-06-20 23:10:00|11216.2|11213.2|11218|11215|11218.2|11215.2|11215.8|11212.8|0
1718925300000|2024-06-20 23:15:00|11218.1|11215.1|11219.6|11216.6|11219.6|11216.6|11217.5|11214.5|0
1718925600000|2024-06-20 23:20:00|11219.3|11216.3|11222.1|11219.1|11222.8|11219.8|11219.1|11216.1|0
1718925900000|2024-06-20 23:25:00|11222.2|11219.2|11221.8|11218.8|11223|11220|11220.8|11217.8|0
1718926200000|2024-06-20 23:30:00|11221.3|11218.3|11219.3|11216.3|11221.3|11218.3|11219.3|11216.3|0
1718926500000|2024-06-20 23:35:00|11219.5|11216.5|11217.2|11214.2|11219.5|11216.5|11216.9|11213.9|0
1718926800000|2024-06-20 23:40:00|11217.3|11214.3|11215.7|11212.7|11217.3|11214.3|11215.5|11212.5|0
1718927100000|2024-06-20 23:45:00|11215.8|11212.8|11213.3|11210.3|11216.1|11213.1|11213.3|11210.3|0
1718927400000|2024-06-20 23:50:00|11213.4|11210.4|11213|11210|11214.7|11211.7|11212|11209|0
1718927700000|2024-06-20 23:55:00|11212.7|11209.7|11215.8|11210.8|11216.1|11212.8|11212.3|11209.3|0
1718928000000|2024-06-21 00:00:00|11215.2|11210.2|11210.5|11205.5|11216.9|11211.9|11209.6|11204.6|0
1718928300000|2024-06-21 00:05:00|11210.8|11205.8|11211.2|11206.2|11212.8|11207.8|11210.3|11205.3|0
1718928600000|2024-06-21 00:10:00|11211.3|11206.3|11207.9|11202.9|11211.8|11206.8|11206.9|11201.9|0
1718928900000|2024-06-21 00:15:00|11208|11203|11205.5|11200.5|11210.9|11205.9|11205.1|11200.1|0
1718929200000|2024-06-21 00:20:00|11205.6|11200.6|11205.8|11200.8|11206.7|11201.7|11204.2|11199.2|0
1718929500000|2024-06-21 00:25:00|11205.7|11200.7|11205.1|11200.1|11206.2|11201.2|11204.5|11199.5|0
1718929800000|2024-06-21 00:30:00|11205.3|11200.3|11207.8|11202.8|11209|11204|11205.3|11200.3|0
1718930100000|2024-06-21 00:35:00|11207.6|11202.6|11202.1|11197.1|11207.9|11202.9|11201.6|11196.6|0
1718930400000|2024-06-21 00:40:00|11202|11197|11203.8|11198.8|11203.9|11198.9|11200.6|11195.6|0
1718930700000|2024-06-21 00:45:00|11203.7|11198.7|11202.9|11197.9|11205.5|11200.5|11201.1|11196.1|0
1718931000000|2024-06-21 00:50:00|11202.8|11197.8|11202|11197|11203.9|11198.9|11199.3|11194.3|0
1718931300000|2024-06-21 00:55:00|11201.9|11196.9|11199|11194|11202.3|11197.3|11198.4|11193.4|0
1718931600000|2024-06-21 01:00:00|11199.3|11194.3|11203.4|11198.4|11204.5|11199.5|11199.2|11194.2|0
1718931900000|2024-06-21 01:05:00|11203.3|11198.3|11201.3|11196.3|11203.8|11198.8|11197.4|11192.4|0
1718932200000|2024-06-21 01:10:00|11201.4|11196.4|11198.8|11193.8|11202.6|11197.6|11198.3|11193.3|0
1718932500000|2024-06-21 01:15:00|11198.9|11193.9|11201.2|11196.2|11202|11197|11198.1|11193.1|0
1718932800000|2024-06-21 01:20:00|11201.3|11196.3|11203.2|11198.2|11204.1|11199.1|11201.3|11196.3|0
1718933100000|2024-06-21 01:25:00|11203.3|11198.3|11203.2|11198.2|11204.3|11199.3|11202.2|11197.2|0
1718933400000|2024-06-21 01:30:00|11203.3|11198.3|11200.7|11195.7|11205.2|11200.2|11200.2|11195.2|0
1718933700000|2024-06-21 01:35:00|11200.9|11195.9|11205.4|11200.4|11205.5|11200.5|11200.5|11195.5|0
1718934000000|2024-06-21 01:40:00|11205.1|11200.1|11204.4|11199.4|11205.7|11200.7|11202.8|11197.8|0
1718934300000|2024-06-21 01:45:00|11204.3|11199.3|11201.5|11196.5|11204.5|11199.5|11200.7|11195.7|0
1718934600000|2024-06-21 01:50:00|11201.3|11196.3|11202.7|11197.7|11202.9|11197.9|11199.3|11194.3|0
1718934900000|2024-06-21 01:55:00|11202.8|11197.8|11204.4|11199.4|11205.1|11200.1|11202.4|11197.4|0
1718935200000|2024-06-21 02:00:00|11204.3|11199.3|11203.5|11198.5|11205.1|11200.1|11201.6|11196.6|0
1718935500000|2024-06-21 02:05:00|11203.4|11198.4|11203|11198|11203.7|11198.7|11202.4|11197.4|0
1718935800000|2024-06-21 02:10:00|11203.1|11198.1|11202.4|11197.4|11204.2|11199.2|11200.8|11195.8|0
1718936100000|2024-06-21 02:15:00|11202.3|11197.3|11202.5|11197.5|11202.9|11197.9|11201.2|11196.2|0
1718936400000|2024-06-21 02:20:00|11202.4|11197.4|11200.8|11195.8|11202.8|11197.8|11200.5|11195.5|0
1718936700000|2024-06-21 02:25:00|11200.7|11195.7|11202.7|11197.7|11202.7|11197.7|11200.7|11195.7|0
1718937000000|2024-06-21 02:30:00|11202.9|11197.9|11209|11204|11209.6|11204.6|11202.7|11197.7|0
1718937300000|2024-06-21 02:35:00|11208.9|11203.9|11207.9|11202.9|11210.1|11205.1|11207.4|11202.4|0
1718937600000|2024-06-21 02:40:00|11208|11203|11209|11204|11209.9|11204.9|11207.4|11202.4|0
1718937900000|2024-06-21 02:45:00|11208.9|11203.9|11211.4|11206.4|11211.7|11206.7|11208.5|11203.5|0
1718938200000|2024-06-21 02:50:00|11211.5|11206.5|11210.9|11205.9|11212|11207|11210.4|11205.4|0
1718938500000|2024-06-21 02:55:00|11210.8|11205.8|11211.2|11206.2|11212|11207|11210.6|11205.6|0
1718938800000|2024-06-21 03:00:00|11211.1|11206.1|11213.1|11208.1|11213.1|11208.1|11211.1|11206.1|0
1718939100000|2024-06-21 03:05:00|11212.9|11207.9|11211.3|11206.3|11213.3|11208.3|11211.2|11206.2|0
1718939400000|2024-06-21 03:10:00|11211.2|11206.2|11212.8|11207.8|11213.2|11208.2|11211.1|11206.1|0
1718939700000|2024-06-21 03:15:00|11212.7|11207.7|11214.1|11209.1|11214.1|11209.1|11212.2|11207.2|0
1718940000000|2024-06-21 03:20:00|11214.2|11209.2|11213.6|11208.6|11214.3|11209.3|11212.9|11207.9|0
1718940300000|2024-06-21 03:25:00|11213.7|11208.7|11213.7|11208.7|11214|11209|11213.2|11208.2|0
1718940600000|2024-06-21 03:30:00|11213.6|11208.6|11211.7|11206.7|11213.8|11208.8|11211.7|11206.7|0
1718940900000|2024-06-21 03:35:00|11211.8|11206.8|11211.5|11206.5|11212.7|11207.7|11210.9|11205.9|0
1718941200000|2024-06-21 03:40:00|11211.4|11206.4|11210.9|11205.9|11212|11207|11210.7|11205.7|0
1718941500000|2024-06-21 03:45:00|11210.8|11205.8|11209.4|11204.4|11211.3|11206.3|11208.6|11203.6|0
1718941800000|2024-06-21 03:50:00|11209.6|11204.6|11209|11204|11210.8|11205.8|11209|11204|0
1718942100000|2024-06-21 03:55:00|11209.1|11204.1|11209.1|11204.1|11210|11205|11208.6|11203.6|0
1718942400000|2024-06-21 04:00:00|11209.2|11204.2|11208.3|11203.3|11209.2|11204.2|11207.2|11202.2|0
1718942700000|2024-06-21 04:05:00|11208.4|11203.4|11208.2|11203.2|11208.7|11203.7|11207.7|11202.7|0
1718943000000|2024-06-21 04:10:00|11208.3|11203.3|11209.4|11204.4|11209.4|11204.4|11208.2|11203.2|0
1718943300000|2024-06-21 04:15:00|11209.3|11204.3|11212.4|11207.4|11212.4|11207.4|11209.2|11204.2|0
1718943600000|2024-06-21 04:20:00|11212.3|11207.3|11214.4|11209.4|11215.4|11210.4|11211.7|11206.7|0
1718943900000|2024-06-21 04:25:00|11214.3|11209.3|11214.4|11209.4|11215|11210|11212.7|11207.7|0
1718944200000|2024-06-21 04:30:00|11214.3|11209.3|11212.7|11207.7|11214.3|11209.3|11211.4|11206.4|0
1718944500000|2024-06-21 04:35:00|11212.8|11207.8|11213.5|11208.5|11214.2|11209.2|11212.7|11207.7|0
1718944800000|2024-06-21 04:40:00|11213.6|11208.6|11213.5|11208.5|11214.6|11209.6|11213|11208|0
1718945100000|2024-06-21 04:45:00|11213.6|11208.6|11215.7|11210.7|11216.1|11211.1|11213.3|11208.3|0
1718945400000|2024-06-21 04:50:00|11215.8|11210.8|11217.1|11212.1|11217.5|11212.5|11215.7|11210.7|0
1718945700000|2024-06-21 04:55:00|11217.2|11212.2|11216.9|11211.9|11217.8|11212.8|11216|11211|0
1718946000000|2024-06-21 05:00:00|11217|11212|11217.4|11212.4|11217.7|11212.7|11216.3|11211.3|0
1718946300000|2024-06-21 05:05:00|11217.7|11212.7|11219.4|11214.4|11219.7|11214.7|11217.6|11212.6|0
1718946600000|2024-06-21 05:10:00|11219.3|11214.3|11218|11213|11220.4|11215.4|11217.9|11212.9|0
1718946900000|2024-06-21 05:15:00|11218.1|11213.1|11218.9|11213.9|11219.7|11214.7|11216.9|11211.9|0
1718947200000|2024-06-21 05:20:00|11218.8|11213.8|11221.1|11216.1|11221.1|11216.1|11218.3|11213.3|0
1718947500000|2024-06-21 05:25:00|11221.3|11216.3|11232.6|11227.6|11233.4|11228.4|11219.3|11214.3|0
1718947800000|2024-06-21 05:30:00|11232.9|11227.9|11233.1|11228.1|11233.7|11228.7|11232.6|11227.6|0
1718948100000|2024-06-21 05:35:00|11233.3|11228.3|11238.2|11233.2|11239.2|11234.2|11233.1|11228.1|0
1718948400000|2024-06-21 05:40:00|11238.1|11233.1|11236|11231|11238.1|11233.1|11235.4|11230.4|0
1718948700000|2024-06-21 05:45:00|11236.1|11231.1|11231.7|11226.7|11236.8|11231.8|11231.6|11226.6|0
1718949000000|2024-06-21 05:50:00|11231.8|11226.8|11234.7|11229.7|11234.9|11229.9|11231.8|11226.8|0
1718949300000|2024-06-21 05:55:00|11234.6|11229.6|11236.7|11231.7|11237.7|11232.7|11234.5|11229.5|0
1718949600000|2024-06-21 06:00:00|11237.4|11232.4|11238|11233|11239.5|11234.5|11236.2|11231.2|0
1718949900000|2024-06-21 06:05:00|11237.8|11232.8|11239.8|11234.8|11240.7|11235.7|11237.8|11232.8|0
1718950200000|2024-06-21 06:10:00|11239.9|11234.9|11243.4|11238.4|11243.5|11238.5|11239.6|11234.6|0
1718950500000|2024-06-21 06:15:00|11243.3|11238.3|11241|11236|11243.3|11238.3|11241|11236|0
1718950800000|2024-06-21 06:20:00|11240.8|11235.8|11239.8|11234.8|11242|11237|11239.7|11234.7|0
1718951100000|2024-06-21 06:25:00|11239.7|11234.7|11238.2|11233.2|11239.8|11234.8|11238|11233|0
1718951400000|2024-06-21 06:30:00|11238.3|11233.3|11242.4|11237.4|11242.5|11237.5|11238|11233|0
1718951700000|2024-06-21 06:35:00|11242.5|11237.5|11240.9|11235.9|11243|11238|11240.7|11235.7|0
1718952000000|2024-06-21 06:40:00|11240.6|11235.6|11239.4|11234.4|11240.9|11235.9|11237.9|11232.9|0
1718952300000|2024-06-21 06:45:00|11239.2|11234.2|11237.5|11232.5|11241|11236|11237.5|11232.5|0
1718952600000|2024-06-21 06:50:00|11237.3|11232.3|11232.9|11227.9|11237.5|11232.5|11231.4|11226.4|0
1718952900000|2024-06-21 06:55:00|11232.3|11227.3|11232.4|11227.4|11236.4|11231.4|11232|11227|0
1718953200000|2024-06-21 07:00:00|11232.5|11227.5|11223.6|11218.6|11233.6|11228.6|11220.5|11215.5|0
1718953500000|2024-06-21 07:05:00|11223.5|11218.5|11218|11213|11225.1|11220.1|11217.8|11212.8|0
1718953800000|2024-06-21 07:10:00|11218.2|11213.2|11219.7|11214.7|11221.1|11216.1|11215.3|11210.3|0
1718954100000|2024-06-21 07:15:00|11220.6|11215.6|11215.9|11210.9|11220.6|11215.6|11212.9|11207.9|0
1718954400000|2024-06-21 07:20:00|11216|11211|11206.5|11201.5|11216.9|11211.9|11203.4|11198.4|0
1718954700000|2024-06-21 07:25:00|11206.4|11201.4|11210.5|11205.5|11212|11207|11205.6|11200.6|0
1718955000000|2024-06-21 07:30:00|11210.6|11205.6|11198.9|11193.9|11210.6|11205.6|11196.8|11191.8|0
1718955300000|2024-06-21 07:35:00|11199|11194|11205.5|11200.5|11205.5|11200.5|11195.4|11190.4|0
1718955600000|2024-06-21 07:40:00|11205.8|11200.8|11213.4|11208.4|11215.5|11210.5|11205.8|11200.8|0
1718955900000|2024-06-21 07:45:00|11213.1|11208.1|11206|11201|11217.3|11212.3|11206|11201|0
1718956200000|2024-06-21 07:50:00|11205.9|11200.9|11201.3|11196.3|11210.2|11205.2|11201|11196|0
1718956500000|2024-06-21 07:55:00|11201.4|11196.4|11207.3|11202.3|11209|11204|11201.4|11196.4|0
1718956800000|2024-06-21 08:00:00|11207.1|11202.1|11205.3|11202.3|11215.7|11212.7|11205|11201.5|0
1718957100000|2024-06-21 08:05:00|11205.5|11202.5|11192|11189|11205.7|11202.7|11192|11189|0
1718957400000|2024-06-21 08:10:00|11191.1|11188.1|11180.1|11177.1|11195.9|11192.9|11177.8|11174.8|0
1718957700000|2024-06-21 08:15:00|11180.3|11177.3|11157.8|11154.8|11182.1|11179.1|11154.5|11151.5|0
1718958000000|2024-06-21 08:20:00|11157.3|11154.3|11131.9|11128.9|11157.3|11154.3|11131.9|11128.9|0
1718958300000|2024-06-21 08:25:00|11132.3|11129.3|11134.4|11131.4|11147.2|11144.2|11131.9|11128.9|0
1718958600000|2024-06-21 08:30:00|11134.5|11131.5|11143.4|11140.4|11143.4|11140.4|11132.7|11129.7|0
1718958900000|2024-06-21 08:35:00|11143.1|11140.1|11127.6|11124.6|11144.9|11141.9|11126.6|11123.6|0
1718959200000|2024-06-21 08:40:00|11127.4|11124.4|11135.9|11132.9|11137.2|11134.2|11121.4|11118.4|0
1718959500000|2024-06-21 08:45:00|11136|11133|11142.7|11139.7|11144.3|11141.3|11135.1|11132.1|0
1718959800000|2024-06-21 08:50:00|11142.9|11139.9|11135.4|11132.4|11146.1|11143.1|11134.2|11131.2|0
1718960100000|2024-06-21 08:55:00|11136|11133|11136.4|11133.4|11137.2|11134.2|11125.2|11122.2|0
1718960400000|2024-06-21 09:00:00|11136.7|11133.7|11145.8|11142.8|11145.8|11142.8|11136.1|11133.1|0
1718960700000|2024-06-21 09:05:00|11147.5|11144.5|11149.3|11146.3|11149.6|11146.6|11145.1|11142.1|0
1718961000000|2024-06-21 09:10:00|11149.2|11146.2|11146.5|11143.5|11149.4|11146.4|11145.9|11142.9|0
1718961300000|2024-06-21 09:15:00|11146.4|11143.4|11147.7|11144.7|11148|11145|11141.5|11138.5|0
1718961600000|2024-06-21 09:20:00|11147.9|11144.9|11153.8|11150.8|11154|11151|11147.6|11144.6|0
1718961900000|2024-06-21 09:25:00|11153.7|11150.7|11151.9|11148.9|11155.3|11152.3|11148.3|11145.3|0
1718962200000|2024-06-21 09:30:00|11151.5|11148.5|11156.1|11153.1|11157.6|11154.6|11147.5|11144.5|0
1718962500000|2024-06-21 09:35:00|11157.1|11154.1|11156.9|11153.9|11158.3|11155.3|11154.3|11151.3|0
1718962800000|2024-06-21 09:40:00|11157.7|11154.7|11165.3|11162.3|11168.8|11165.8|11157.7|11154.7|0
1718963100000|2024-06-21 09:45:00|11165.2|11162.2|11165.5|11162.5|11167|11164|11160.3|11157.3|0
1718963400000|2024-06-21 09:50:00|11165.4|11162.4|11167.4|11164.4|11168.2|11165.2|11163.5|11160.5|0
1718963700000|2024-06-21 09:55:00|11167.6|11164.6|11164.1|11161.1|11167.6|11164.6|11163.1|11160.1|0
1718964000000|2024-06-21 10:00:00|11164.5|11161.5|11176.8|11173.8|11176.8|11173.8|11164.5|11161.5|0
1718964300000|2024-06-21 10:05:00|11177|11174|11181.7|11178.7|11181.8|11178.8|11176.5|11173.5|0
1718964600000|2024-06-21 10:10:00|11181.9|11178.9|11179|11176|11182.3|11179.3|11178.6|11175.6|0
1718964900000|2024-06-21 10:15:00|11179.1|11176.1|11181.7|11178.7|11183.7|11180.7|11178.9|11175.9|0
1718965200000|2024-06-21 10:20:00|11182|11179|11176.4|11173.4|11182|11179|11172.7|11169.7|0
1718965500000|2024-06-21 10:25:00|11175.8|11172.8|11165|11162|11175.8|11172.8|11163.2|11160.2|0
1718965800000|2024-06-21 10:30:00|11164.8|11161.8|11159.1|11156.1|11165.5|11162.5|11158.5|11155.5|0
1718966100000|2024-06-21 10:35:00|11159.3|11156.3|11167.2|11164.2|11168.3|11165.3|11159.3|11156.3|0
1718966400000|2024-06-21 10:40:00|11167.3|11164.3|11173.2|11170.2|11176|11173|11167|11164|0
1718966700000|2024-06-21 10:45:00|11173.1|11170.1|11166.1|11163.1|11173.8|11170.8|11166.1|11163.1|0
1718967000000|2024-06-21 10:50:00|11166.3|11163.3|11167.4|11164.4|11168.4|11165.4|11165|11162|0
1718967300000|2024-06-21 10:55:00|11167.5|11164.5|11173|11170|11175.7|11172.7|11167.3|11164.3|0
1718967600000|2024-06-21 11:00:00|11177.3|11174.3|11189.2|11186.2|11189.2|11186.2|11176.9|11173.9|0
1718967900000|2024-06-21 11:05:00|11188.9|11185.9|11194.3|11191.3|11199.4|11196.4|11188.9|11185.9|0
1718968200000|2024-06-21 11:10:00|11194.2|11191.2|11186.5|11183.5|11194.9|11191.9|11185.7|11182.7|0
1718968500000|2024-06-21 11:15:00|11186.7|11183.7|11184.4|11181.4|11187.5|11184.5|11182.3|11179.3|0
1718968800000|2024-06-21 11:20:00|11184.6|11181.6|11192|11189|11197|11194|11183.6|11180.6|0
1718969100000|2024-06-21 11:25:00|11192.1|11189.1|11192.1|11189.1|11194.2|11191.2|11189.7|11186.7|0
1718969400000|2024-06-21 11:30:00|11191.8|11188.8|11187.6|11184.6|11192.2|11189.2|11187.5|11184.5|0
1718969700000|2024-06-21 11:35:00|11187.5|11184.5|11186.6|11183.6|11187.6|11184.6|11183.4|11180.4|0
1718970000000|2024-06-21 11:40:00|11186.2|11183.2|11179.5|11176.5|11186.5|11183.5|11178.8|11175.8|0
1718970300000|2024-06-21 11:45:00|11179.4|11176.4|11171.8|11168.8|11179.4|11176.4|11171.8|11168.8|0
1718970600000|2024-06-21 11:50:00|11172.1|11169.1|11163.4|11160.4|11172.5|11169.5|11163.2|11160.2|0
1718970900000|2024-06-21 11:55:00|11163.1|11160.1|11168.5|11165.5|11174.2|11171.2|11163.1|11160.1|0
1718971200000|2024-06-21 12:00:00|11168.6|11165.6|11172.5|11169.5|11174.5|11171.5|11165|11162|0
1718971500000|2024-06-21 12:05:00|11172.2|11169.2|11170.3|11167.3|11172.5|11169.5|11164.2|11161.2|0
1718971800000|2024-06-21 12:10:00|11170.6|11167.6|11164.1|11161.1|11170.6|11167.6|11163.6|11160.6|0
1718972100000|2024-06-21 12:15:00|11164|11161|11167.8|11164.8|11168.5|11165.5|11160.4|11157.4|0
1718972400000|2024-06-21 12:20:00|11167.7|11164.7|11166|11163|11168.9|11165.9|11163|11160|0
1718972700000|2024-06-21 12:25:00|11165.9|11162.9|11164.7|11161.7|11167|11164|11161.9|11158.9|0
1718973000000|2024-06-21 12:30:00|11165.3|11162.3|11177.9|11174.9|11180.8|11177.8|11164.2|11161.2|0
1718973300000|2024-06-21 12:35:00|11176.8|11173.8|11184.4|11181.4|11184.4|11181.4|11176.1|11173.1|0
1718973600000|2024-06-21 12:40:00|11184.2|11181.2|11183.5|11180.5|11186|11183|11178.6|11175.6|0
1718973900000|2024-06-21 12:45:00|11183.6|11180.6|11180.6|11177.6|11188.5|11185.5|11180.3|11177.3|0
1718974200000|2024-06-21 12:50:00|11180.1|11177.1|11180.8|11177.8|11183|11180|11176.5|11173.5|0
1718974500000|2024-06-21 12:55:00|11180.7|11177.7|11181.5|11178.5|11187.2|11184.2|11180|11177|0
1718974800000|2024-06-21 13:00:00|11181.6|11178.6|11172.1|11169.1|11183.3|11180.3|11168.2|11165.2|0
1718975100000|2024-06-21 13:05:00|11172|11169|11174.1|11171.1|11178.3|11175.3|11165.8|11162.8|0
1718975400000|2024-06-21 13:10:00|11174.2|11171.2|11183.3|11180.3|11185.6|11182.6|11173.8|11170.8|0
1718975700000|2024-06-21 13:15:00|11183|11180|11186.7|11183.7|11189.9|11186.9|11182.4|11179.4|0
1718976000000|2024-06-21 13:20:00|11186.8|11183.8|11178.5|11175.5|11186.8|11183.8|11175.7|11172.7|0
1718976300000|2024-06-21 13:25:00|11171.9|11168.9|11176.7|11173.7|11189.5|11186.5|11164.5|11161.5|0
1718976600000|2024-06-21 13:30:00|11175.1|11172.1|11204.1|11202.3|11213.6|11211.8|11160.2|11158.4|0
1718976900000|2024-06-21 13:35:00|11203.4|11201.6|11193|11191.2|11205.9|11204.1|11179.2|11177.4|0
1718977200000|2024-06-21 13:40:00|11192.7|11190.9|11191.6|11189.8|11203.7|11201.9|11178.2|11176.4|0
1718977500000|2024-06-21 13:45:00|11191.4|11189.6|11150.4|11148.6|11191.4|11189.6|11150.4|11148.6|0
1718977800000|2024-06-21 13:50:00|11150.5|11148.7|11124.9|11123.1|11150.6|11148.8|11116.6|11114.8|0
1718978100000|2024-06-21 13:55:00|11125.9|11124.1|11159.1|11157.3|11160.8|11159|11120.4|11118.6|0
1718978400000|2024-06-21 14:00:00|11158.8|11157|11161.5|11159.7|11176|11174.2|11154.2|11152.4|0
1718978700000|2024-06-21 14:05:00|11161.9|11160.1|11155.2|11153.4|11171|11169.2|11154|11152.2|0
1718979000000|2024-06-21 14:10:00|11154.5|11152.7|11175.6|11173.8|11176.5|11174.7|11151.2|11149.4|0
1718979300000|2024-06-21 14:15:00|11176.6|11174.8|11178.2|11176.4|11189.9|11188.1|11171.2|11169.4|0
1718979600000|2024-06-21 14:20:00|11179.6|11177.8|11150.6|11148.8|11186.5|11184.7|11146.7|11144.9|0
1718979900000|2024-06-21 14:25:00|11151.8|11150|11152.7|11150.9|11162.3|11160.5|11150.5|11148.7|0
1718980200000|2024-06-21 14:30:00|11152.2|11150.4|11143.2|11141.4|11155.4|11153.6|11138.8|11137|0
1718980500000|2024-06-21 14:35:00|11143.9|11142.1|11150.4|11148.6|11160.4|11158.6|11141.4|11139.6|0
1718980800000|2024-06-21 14:40:00|11149.4|11147.6|11154.5|11152.7|11159.4|11157.6|11141.2|11139.4|0
1718981100000|2024-06-21 14:45:00|11155.1|11153.3|11182.1|11180.3|11182.7|11180.9|11155.1|11153.3|0
1718981400000|2024-06-21 14:50:00|11182|11180.2|11173|11171.2|11187.8|11186|11167.9|11166.1|0
1718981700000|2024-06-21 14:55:00|11173.1|11171.3|11190.3|11188.5|11190.3|11188.5|11163.1|11161.3|0
1718982000000|2024-06-21 15:00:00|11190.2|11188.4|11188.9|11187.1|11201.7|11199.9|11185|11183.2|0
1718982300000|2024-06-21 15:05:00|11188.3|11186.5|11187.5|11185.7|11191.9|11190.1|11183.2|11181.4|0
1718982600000|2024-06-21 15:10:00|11187.9|11186.1|11188.8|11187|11196|11194.2|11180.9|11179.1|0
1718982900000|2024-06-21 15:15:00|11188.3|11186.5|11206.9|11205.1|11206.9|11205.1|11184.3|11182.5|0
1718983200000|2024-06-21 15:20:00|11207|11205.2|11198.5|11196.7|11212.5|11210.7|11190.5|11188.7|0
1718983500000|2024-06-21 15:25:00|11198.3|11196.5|11180.5|11178.7|11201.3|11199.5|11177.1|11175.3|0
1718983800000|2024-06-21 15:30:00|11182.3|11180.5|11165.3|11163.5|11184.4|11182.6|11165.3|11163.5|0
1718984100000|2024-06-21 15:35:00|11166.2|11164.4|11179.7|11177.9|11188|11186.2|11166.2|11164.4|0
1718984400000|2024-06-21 15:40:00|11179.6|11177.8|11204.7|11202.9|11205.8|11204|11179.4|11177.6|0
1718984700000|2024-06-21 15:45:00|11205|11203.2|11216.3|11214.5|11216.3|11214.5|11202.2|11200.4|0
1718985000000|2024-06-21 15:50:00|11217.6|11215.8|11228.8|11227|11228.8|11227|11216|11214.2|0
1718985300000|2024-06-21 15:55:00|11228.5|11226.7|11231.6|11229.8|11231.6|11229.8|11219.7|11217.9|0
1718985600000|2024-06-21 16:00:00|11232.8|11231|11234.5|11232.7|11235|11233.2|11223.6|11221.8|0
1718985900000|2024-06-21 16:05:00|11234.6|11232.8|11214.6|11212.8|11238|11236.2|11213.4|11211.6|0
1718986200000|2024-06-21 16:10:00|11214.2|11212.4|11209.6|11207.8|11222.1|11220.3|11209.6|11207.8|0
1718986500000|2024-06-21 16:15:00|11209.1|11207.3|11224.6|11222.8|11225.5|11223.7|11209|11207.2|0
1718986800000|2024-06-21 16:20:00|11225|11223.2|11212.6|11210.8|11227.5|11225.7|11212.3|11210.5|0
1718987100000|2024-06-21 16:25:00|11212.3|11210.5|11217.2|11215.4|11217.2|11215.4|11205.8|11204|0
1718987400000|2024-06-21 16:30:00|11217.9|11216.1|11221.2|11219.4|11222.5|11220.7|11208.3|11206.5|0
1718987700000|2024-06-21 16:35:00|11220.3|11218.5|11211.1|11209.3|11221|11219.2|11207.5|11205.7|0
1718988000000|2024-06-21 16:40:00|11211.8|11210|11203.9|11202.1|11216.6|11214.8|11203.7|11201.9|0
1718988300000|2024-06-21 16:45:00|11204.5|11202.7|11186.9|11185.1|11205.9|11204.1|11186.5|11184.7|0
1718988600000|2024-06-21 16:50:00|11187.2|11185.4|11189.8|11188|11198.7|11196.9|11177.2|11175.4|0
1718988900000|2024-06-21 16:55:00|11189.2|11187.4|11180.8|11179|11189.9|11188.1|11180.7|11178.9|0
1718989200000|2024-06-21 17:00:00|11180.3|11178.5|11181.8|11180|11185.9|11184.1|11172.3|11170.5|0
1718989500000|2024-06-21 17:05:00|11181.6|11179.8|11182|11180.2|11187.8|11186|11176.1|11174.3|0
1718989800000|2024-06-21 17:10:00|11182.3|11180.5|11180.5|11178.7|11189.2|11187.4|11180.2|11178.4|0
1718990100000|2024-06-21 17:15:00|11179.8|11178|11159.4|11157.6|11184.5|11182.7|11159.4|11157.6|0
1718990400000|2024-06-21 17:20:00|11159.5|11157.7|11152.6|11150.8|11166.5|11164.7|11152.6|11150.8|0
1718990700000|2024-06-21 17:25:00|11151.9|11150.1|11160.9|11159.1|11165.4|11163.6|11151.9|11150.1|0
1718991000000|2024-06-21 17:30:00|11159.4|11157.6|11149.3|11147.5|11162.1|11160.3|11146.5|11144.7|0
1718991300000|2024-06-21 17:35:00|11150.4|11148.6|11150|11148.2|11151|11149.2|11139|11137.2|0
1718991600000|2024-06-21 17:40:00|11150.1|11148.3|11146.4|11144.6|11150.9|11149.1|11141.2|11139.4|0
1718991900000|2024-06-21 17:45:00|11146.3|11144.5|11154|11152.2|11155.7|11153.9|11145.9|11144.1|0
1718992200000|2024-06-21 17:50:00|11154.1|11152.3|11167.4|11165.6|11169.3|11167.5|11153.2|11151.4|0
1718992500000|2024-06-21 17:55:00|11166.9|11165.1|11147.9|11146.1|11166.9|11165.1|11147.6|11145.8|0
1718992800000|2024-06-21 18:00:00|11148|11146.2|11147.1|11145.3|11155.2|11153.4|11146.9|11145.1|0
1718993100000|2024-06-21 18:05:00|11147.5|11145.7|11157.4|11155.6|11158|11156.2|11147|11145.2|0
1718993400000|2024-06-21 18:10:00|11157|11155.2|11163.1|11161.3|11164.2|11162.4|11152.9|11151.1|0
1718993700000|2024-06-21 18:15:00|11164|11162.2|11167.7|11165.9|11172.4|11170.6|11163.8|11162|0
1718994000000|2024-06-21 18:20:00|11167.8|11166|11170|11168.2|11174.7|11172.9|11165.7|11163.9|0
1718994300000|2024-06-21 18:25:00|11169.8|11168|11177.2|11175.4|11179.1|11177.3|11169.5|11167.7|0
1718994600000|2024-06-21 18:30:00|11176.2|11174.4|11170.4|11168.6|11176.2|11174.4|11167.5|11165.7|0
1718994900000|2024-06-21 18:35:00|11170.7|11168.9|11163.1|11161.3|11171.6|11169.8|11157.3|11155.5|0
1718995200000|2024-06-21 18:40:00|11163|11161.2|11165.3|11163.5|11167.3|11165.5|11160.9|11159.1|0
1718995500000|2024-06-21 18:45:00|11165.4|11163.6|11161|11159.2|11168.8|11167|11160.8|11159|0
1718995800000|2024-06-21 18:50:00|11161.1|11159.3|11158.3|11156.5|11163.7|11161.9|11157.1|11155.3|0
1718996100000|2024-06-21 18:55:00|11158.6|11156.8|11161.5|11159.7|11163.9|11162.1|11155.7|11153.9|0
1718996400000|2024-06-21 19:00:00|11161.7|11159.9|11173.9|11172.1|11174|11172.2|11161.7|11159.9|0
1718996700000|2024-06-21 19:05:00|11173.8|11172|11172.3|11170.5|11180.8|11179|11172.3|11170.5|0
1718997000000|2024-06-21 19:10:00|11172.5|11170.7|11179.2|11177.4|11184.3|11182.5|11172.3|11170.5|0
1718997300000|2024-06-21 19:15:00|11179.5|11177.7|11180.1|11178.3|11185.1|11183.3|11179.3|11177.5|0
1718997600000|2024-06-21 19:20:00|11179.7|11177.9|11185.3|11183.5|11187.4|11185.6|11173.4|11171.6|0
1718997900000|2024-06-21 19:25:00|11184.9|11183.1|11177.5|11175.7|11184.9|11183.1|11177.2|11175.4|0
1718998200000|2024-06-21 19:30:00|11178.8|11177|11178.6|11176.8|11179|11177.2|11169.3|11167.5|0
1718998500000|2024-06-21 19:35:00|11179|11177.2|11178.6|11176.8|11183.6|11181.8|11177.4|11175.6|0
1718998800000|2024-06-21 19:40:00|11179.1|11177.3|11178.4|11176.6|11180.3|11178.5|11167.3|11165.5|0
1718999100000|2024-06-21 19:45:00|11177.8|11176|11168.6|11166.8|11177.8|11176|11163.4|11161.6|0
1718999400000|2024-06-21 19:50:00|11172|11170.2|11174.1|11172.3|11179.6|11177.8|11155.5|11153.7|0
1718999700000|2024-06-21 19:55:00|11173.7|11171.9|11165.4|11163.6|11179.5|11177.7|11158.6|11156.8|0
1719000000000|2024-06-21 20:00:00|11161.9|11158.9|11170.6|11167.6|11172.5|11169.5|11156.3|11153.3|0
1719000300000|2024-06-21 20:05:00|11169.9|11166.9|11165.1|11162.1|11171.3|11168.3|11165.1|11162.1|0
1719000600000|2024-06-21 20:10:00|11164.7|11161.7|11169.4|11166.4|11169.7|11166.7|11164.2|11161.2|0
1719000900000|2024-06-21 20:15:00|11169.7|11166.7|11168.6|11165.6|11171|11168|11168.6|11165.6|0
1719001200000|2024-06-21 20:20:00|11168.7|11165.7|11165.9|11162.9|11169.6|11166.6|11165.9|11162.9|0
1719001500000|2024-06-21 20:25:00|11166|11163|11164.1|11161.1|11166|11163|11163.3|11160.3|0
1719001800000|2024-06-21 20:30:00|11164.2|11161.2|11164.5|11161.5|11166.8|11163.8|11163.8|11160.8|0
1719002100000|2024-06-21 20:35:00|11164.4|11161.4|11165.2|11162.2|11165.9|11162.9|11164.4|11161.4|0
1719002400000|2024-06-21 20:40:00|11165.3|11162.3|11165.6|11162.6|11166.6|11163.6|11163.6|11160.6|0
1719002700000|2024-06-21 20:45:00|11165.4|11162.4|11165.7|11162.7|11166.8|11163.8|11165.3|11162.3|0
1719003000000|2024-06-21 20:50:00|11165.9|11162.9|11165.1|11162.1|11166.6|11163.6|11165|11162|0
1719003300000|2024-06-21 20:55:00|11165.2|11162.2|11164.5|11161.5|11165.4|11162.4|11163.5|11160.5|0
1719180000000|2024-06-23 22:00:00|11167.1|11162.1|11163.4|11158.4|11167.1|11162.1|11162.6|11157.6|0
1719180300000|2024-06-23 22:05:00|11163.3|11158.3|11163.5|11158.5|11165.8|11160.8|11161.9|11156.9|0
1719180600000|2024-06-23 22:10:00|11163.4|11158.4|11166.9|11161.9|11166.9|11161.9|11163.4|11158.4|0
1719180900000|2024-06-23 22:15:00|11166.7|11161.7|11168.3|11163.3|11169.4|11164.4|11166.7|11161.7|0
1719181200000|2024-06-23 22:20:00|11168.4|11163.4|11170|11165|11170.6|11165.6|11168.3|11163.3|0
1719181500000|2024-06-23 22:25:00|11170.1|11165.1|11170.1|11165.1|11170.6|11165.6|11169.1|11164.1|0
1719181800000|2024-06-23 22:30:00|11170.3|11165.3|11171.3|11166.3|11172.1|11167.1|11170.3|11165.3|0
1719182100000|2024-06-23 22:35:00|11171.4|11166.4|11171.5|11166.5|11172.9|11167.9|11171.2|11166.2|0
1719182400000|2024-06-23 22:40:00|11171.7|11166.7|11170.5|11165.5|11172.4|11167.4|11169.7|11164.7|0
1719182700000|2024-06-23 22:45:00|11170.6|11165.6|11168.8|11163.8|11170.7|11165.7|11167.2|11162.2|0
1719183000000|2024-06-23 22:50:00|11168.6|11163.6|11166.5|11161.5|11168.6|11163.6|11165.9|11160.9|0
1719183300000|2024-06-23 22:55:00|11166.4|11161.4|11168.6|11163.6|11168.8|11163.8|11166.3|11161.3|0
1719183600000|2024-06-23 23:00:00|11168.5|11163.5|11174.3|11169.3|11175.7|11170.7|11168.2|11163.2|0
1719183900000|2024-06-23 23:05:00|11174.4|11169.4|11174.1|11169.1|11175.4|11170.4|11173.1|11168.1|0
1719184200000|2024-06-23 23:10:00|11174.2|11169.2|11172.9|11167.9|11174.8|11169.8|11172.6|11167.6|0
1719184500000|2024-06-23 23:15:00|11172.7|11167.7|11172.1|11167.1|11172.8|11167.8|11171.3|11166.3|0
1719184800000|2024-06-23 23:20:00|11171.9|11166.9|11174.4|11169.4|11174.5|11169.5|11170.6|11165.6|0
1719185100000|2024-06-23 23:25:00|11174|11169|11173.3|11168.3|11174.3|11169.3|11171.9|11166.9|0
1719185400000|2024-06-23 23:30:00|11173.2|11168.2|11171.3|11166.3|11173.3|11168.3|11170.4|11165.4|0
1719185700000|2024-06-23 23:35:00|11171.4|11166.4|11171.9|11166.9|11172.7|11167.7|11171.4|11166.4|0
1719186000000|2024-06-23 23:40:00|11171.8|11166.8|11167.9|11162.9|11171.8|11166.8|11166.6|11161.6|0
1719186300000|2024-06-23 23:45:00|11167.8|11162.8|11165.9|11160.9|11168.5|11163.5|11165.6|11160.6|0
1719186600000|2024-06-23 23:50:00|11166|11161|11164|11159|11166.1|11161.1|11163.3|11158.3|0
1719186900000|2024-06-23 23:55:00|11163.9|11158.9|11164.5|11159.5|11165|11160|11162.9|11157.9|0
1719187200000|2024-06-24 00:00:00|11164.7|11159.7|11163.2|11158.2|11164.8|11159.8|11160.1|11155.1|0
1719187500000|2024-06-24 00:05:00|11163.1|11158.1|11162.6|11157.6|11163.1|11158.1|11160.3|11155.3|0
1719187800000|2024-06-24 00:10:00|11162.7|11157.7|11162.4|11157.4|11164.1|11159.1|11162.3|11157.3|0
1719188100000|2024-06-24 00:15:00|11162.3|11157.3|11163.9|11158.9|11164.5|11159.5|11161.9|11156.9|0
1719188400000|2024-06-24 00:20:00|11164|11159|11165.6|11160.6|11166.2|11161.2|11163|11158|0
1719188700000|2024-06-24 00:25:00|11165.7|11160.7|11168.6|11163.6|11168.6|11163.6|11165.5|11160.5|0
1719189000000|2024-06-24 00:30:00|11168.5|11163.5|11169|11164|11169.4|11164.4|11167.2|11162.2|0
1719189300000|2024-06-24 00:35:00|11168.9|11163.9|11169.5|11164.5|11170|11165|11168.5|11163.5|0
1719189600000|2024-06-24 00:40:00|11169.6|11164.6|11169.7|11164.7|11169.9|11164.9|11168.9|11163.9|0
1719189900000|2024-06-24 00:45:00|11169.6|11164.6|11167.4|11162.4|11169.9|11164.9|11167.2|11162.2|0
1719190200000|2024-06-24 00:50:00|11167.3|11162.3|11168.5|11163.5|11168.5|11163.5|11165.9|11160.9|0
1719190500000|2024-06-24 00:55:00|11168.4|11163.4|11164.4|11159.4|11168.4|11163.4|11163.9|11158.9|0
1719190800000|2024-06-24 01:00:00|11164.3|11159.3|11162.8|11157.8|11165.7|11160.7|11162.7|11157.7|0
1719191100000|2024-06-24 01:05:00|11162.7|11157.7|11154.6|11149.6|11162.8|11157.8|11153.8|11148.8|0
1719191400000|2024-06-24 01:10:00|11154.5|11149.5|11138.2|11133.2|11155.7|11150.7|11133.8|11128.8|0
1719191700000|2024-06-24 01:15:00|11137.7|11132.7|11123.4|11118.4|11137.7|11132.7|11117.8|11112.8|0
1719192000000|2024-06-24 01:20:00|11123.3|11118.3|11126.7|11121.7|11127.8|11122.8|11115.4|11110.4|0
1719192300000|2024-06-24 01:25:00|11126.8|11121.8|11130.5|11125.5|11136.5|11131.5|11126.4|11121.4|0
1719192600000|2024-06-24 01:30:00|11130.7|11125.7|11125.8|11120.8|11133.1|11128.1|11125.6|11120.6|0
1719192900000|2024-06-24 01:35:00|11125.4|11120.4|11127|11122|11129.4|11124.4|11121.8|11116.8|0
1719193200000|2024-06-24 01:40:00|11126.7|11121.7|11128.7|11123.7|11129.5|11124.5|11125.9|11120.9|0
1719193500000|2024-06-24 01:45:00|11128.8|11123.8|11134.5|11129.5|11134.5|11129.5|11127.2|11122.2|0
1719193800000|2024-06-24 01:50:00|11134.3|11129.3|11129.7|11124.7|11134.9|11129.9|11129.7|11124.7|0
1719194100000|2024-06-24 01:55:00|11130|11125|11133.8|11128.8|11134.9|11129.9|11129.4|11124.4|0
1719194400000|2024-06-24 02:00:00|11133.9|11128.9|11133.8|11128.8|11134.7|11129.7|11130.6|11125.6|0
1719194700000|2024-06-24 02:05:00|11133.7|11128.7|11132.2|11127.2|11136.5|11131.5|11131.6|11126.6|0
1719195000000|2024-06-24 02:10:00|11132.1|11127.1|11129.4|11124.4|11132.4|11127.4|11128.1|11123.1|0
1719195300000|2024-06-24 02:15:00|11129.3|11124.3|11131|11126|11134.4|11129.4|11129.2|11124.2|0
1719195600000|2024-06-24 02:20:00|11131.1|11126.1|11132.1|11127.1|11132.6|11127.6|11128.9|11123.9|0
1719195900000|2024-06-24 02:25:00|11132.2|11127.2|11133.6|11128.6|11136.5|11131.5|11132.2|11127.2|0
1719196200000|2024-06-24 02:30:00|11133.7|11128.7|11138.8|11133.8|11140.7|11135.7|11133.7|11128.7|0
1719196500000|2024-06-24 02:35:00|11138.7|11133.7|11137|11132|11139|11134|11134.6|11129.6|0
1719196800000|2024-06-24 02:40:00|11136.9|11131.9|11135.5|11130.5|11137.7|11132.7|11135.4|11130.4|0
1719197100000|2024-06-24 02:45:00|11135.6|11130.6|11131|11126|11135.6|11130.6|11130.8|11125.8|0
1719197400000|2024-06-24 02:50:00|11130.9|11125.9|11134.1|11129.1|11134.9|11129.9|11130.4|11125.4|0
1719197700000|2024-06-24 02:55:00|11134|11129|11132.3|11127.3|11134.7|11129.7|11131.5|11126.5|0
1719198000000|2024-06-24 03:00:00|11132.4|11127.4|11137|11132|11137.4|11132.4|11132.4|11127.4|0
1719198300000|2024-06-24 03:05:00|11137.1|11132.1|11135.2|11130.2|11137.1|11132.1|11133.5|11128.5|0
1719198600000|2024-06-24 03:10:00|11135.1|11130.1|11136.9|11131.9|11138.5|11133.5|11135.1|11130.1|0
1719198900000|2024-06-24 03:15:00|11136.8|11131.8|11137|11132|11137.9|11132.9|11136.3|11131.3|0
1719199200000|2024-06-24 03:20:00|11136.9|11131.9|11136.2|11131.2|11136.9|11131.9|11134.6|11129.6|0
1719199500000|2024-06-24 03:25:00|11136.3|11131.3|11140.2|11135.2|11140.2|11135.2|11136.1|11131.1|0
1719199800000|2024-06-24 03:30:00|11140.3|11135.3|11142.7|11137.7|11143.3|11138.3|11140.3|11135.3|0
1719200100000|2024-06-24 03:35:00|11142.9|11137.9|11142.1|11137.1|11143|11138|11140.4|11135.4|0
1719200400000|2024-06-24 03:40:00|11142|11137|11142.1|11137.1|11143.1|11138.1|11141.4|11136.4|0
1719200700000|2024-06-24 03:45:00|11142.3|11137.3|11139.8|11134.8|11142.4|11137.4|11138.8|11133.8|0
1719201000000|2024-06-24 03:50:00|11140|11135|11138.7|11133.7|11140.1|11135.1|11137.9|11132.9|0
1719201300000|2024-06-24 03:55:00|11138.6|11133.6|11139.4|11134.4|11140|11135|11138.6|11133.6|0
1719201600000|2024-06-24 04:00:00|11139.5|11134.5|11138.5|11133.5|11140.3|11135.3|11136.7|11131.7|0
1719201900000|2024-06-24 04:05:00|11138.6|11133.6|11139.4|11134.4|11139.9|11134.9|11138.1|11133.1|0
1719202200000|2024-06-24 04:10:00|11139.3|11134.3|11139.4|11134.4|11140.2|11135.2|11138|11133|0
1719202500000|2024-06-24 04:15:00|11139.3|11134.3|11136.9|11131.9|11140.8|11135.8|11136.9|11131.9|0
1719202800000|2024-06-24 04:20:00|11136.6|11131.6|11134.9|11129.9|11137.1|11132.1|11134.1|11129.1|0
1719203100000|2024-06-24 04:25:00|11135.2|11130.2|11137.2|11132.2|11137.9|11132.9|11134.5|11129.5|0
1719203400000|2024-06-24 04:30:00|11137.1|11132.1|11138.5|11133.5|11138.7|11133.7|11137.1|11132.1|0
1719203700000|2024-06-24 04:35:00|11138.4|11133.4|11138.5|11133.5|11139|11134|11136.3|11131.3|0
1719204000000|2024-06-24 04:40:00|11138.8|11133.8|11140.7|11135.7|11144.5|11139.5|11138.3|11133.3|0
1719204300000|2024-06-24 04:45:00|11140.6|11135.6|11141.8|11136.8|11142.3|11137.3|11139.9|11134.9|0
1719204600000|2024-06-24 04:50:00|11141.6|11136.6|11141.9|11136.9|11143.3|11138.3|11141.4|11136.4|0
1719204900000|2024-06-24 04:55:00|11142|11137|11143.7|11138.7|11143.7|11138.7|11141.4|11136.4|0
1719205200000|2024-06-24 05:00:00|11143.5|11138.5|11150.2|11145.2|11151.8|11146.8|11143.3|11138.3|0
1719205500000|2024-06-24 05:05:00|11150.1|11145.1|11154.4|11149.4|11155.1|11150.1|11149.4|11144.4|0
1719205800000|2024-06-24 05:10:00|11154.3|11149.3|11153.7|11148.7|11157.8|11152.8|11153.1|11148.1|0
1719206100000|2024-06-24 05:15:00|11153.4|11148.4|11153.1|11148.1|11154.8|11149.8|11151.8|11146.8|0
1719206400000|2024-06-24 05:20:00|11153.3|11148.3|11152.3|11147.3|11153.3|11148.3|11151.2|11146.2|0
1719206700000|2024-06-24 05:25:00|11152.2|11147.2|11153|11148|11153.8|11148.8|11151.7|11146.7|0
1719207000000|2024-06-24 05:30:00|11153.1|11148.1|11154.3|11149.3|11154.9|11149.9|11152.4|11147.4|0
1719207300000|2024-06-24 05:35:00|11154.4|11149.4|11154.3|11149.3|11155.2|11150.2|11152.9|11147.9|0
1719207600000|2024-06-24 05:40:00|11154.4|11149.4|11153.9|11148.9|11156.7|11151.7|11153.8|11148.8|0
1719207900000|2024-06-24 05:45:00|11154.1|11149.1|11156|11151|11156.3|11151.3|11154|11149|0
1719208200000|2024-06-24 05:50:00|11155.9|11150.9|11155.6|11150.6|11157.2|11152.2|11155.5|11150.5|0
1719208500000|2024-06-24 05:55:00|11155.7|11150.7|11156|11151|11158.3|11153.3|11155.4|11150.4|0
1719208800000|2024-06-24 06:00:00|11155.9|11150.9|11160.6|11155.6|11162.1|11157.1|11154.9|11149.9|0
1719209100000|2024-06-24 06:05:00|11161|11156|11163.1|11158.1|11163.1|11158.1|11159.2|11154.2|0
1719209400000|2024-06-24 06:10:00|11162.9|11157.9|11162|11157|11163.2|11158.2|11159.2|11154.2|0
1719209700000|2024-06-24 06:15:00|11162.2|11157.2|11162|11157|11162.9|11157.9|11160.9|11155.9|0
1719210000000|2024-06-24 06:20:00|11161.8|11156.8|11164.3|11159.3|11166.7|11161.7|11161.3|11156.3|0
1719210300000|2024-06-24 06:25:00|11164.4|11159.4|11163.4|11158.4|11165.4|11160.4|11162.3|11157.3|0
1719210600000|2024-06-24 06:30:00|11163.6|11158.6|11162.3|11157.3|11165|11160|11161.4|11156.4|0
1719210900000|2024-06-24 06:35:00|11162.2|11157.2|11163.2|11158.2|11164|11159|11161.8|11156.8|0
1719211200000|2024-06-24 06:40:00|11163.1|11158.1|11158|11153|11163.9|11158.9|11157.9|11152.9|0
1719211500000|2024-06-24 06:45:00|11157.8|11152.8|11159.9|11154.9|11160.1|11155.1|11156.3|11151.3|0
1719211800000|2024-06-24 06:50:00|11160.1|11155.1|11154.1|11149.1|11160.2|11155.2|11153|11148|0
1719212100000|2024-06-24 06:55:00|11154.2|11149.2|11157.8|11152.8|11159.8|11154.8|11153.3|11148.3|0
1719212400000|2024-06-24 07:00:00|11158.1|11153.1|11163.6|11158.6|11163.7|11158.7|11157.7|11152.7|0
1719212700000|2024-06-24 07:05:00|11163.7|11158.7|11165|11160|11166.3|11161.3|11161.8|11156.8|0
1719213000000|2024-06-24 07:10:00|11165.3|11160.3|11159|11154|11165.8|11160.8|11157.9|11152.9|0
1719213300000|2024-06-24 07:15:00|11159.1|11154.1|11158.2|11153.2|11159.5|11154.5|11151.6|11146.6|0
1719213600000|2024-06-24 07:20:00|11158.1|11153.1|11157.7|11152.7|11160.1|11155.1|11156.7|11151.7|0
1719213900000|2024-06-24 07:25:00|11157.6|11152.6|11160.9|11155.9|11161|11156|11157.5|11152.5|0
1719214200000|2024-06-24 07:30:00|11161|11156|11165|11160|11165.5|11160.5|11160.1|11155.1|0
1719214500000|2024-06-24 07:35:00|11164.9|11159.9|11164.9|11159.9|11165.5|11160.5|11161.4|11156.4|0
1719214800000|2024-06-24 07:40:00|11164.8|11159.8|11169.1|11164.1|11171.7|11166.7|11164.6|11159.6|0
1719215100000|2024-06-24 07:45:00|11169.2|11164.2|11165.2|11160.2|11169.9|11164.9|11162.4|11157.4|0
1719215400000|2024-06-24 07:50:00|11164.8|11159.8|11173.2|11168.2|11174.7|11169.7|11164.7|11159.7|0
1719215700000|2024-06-24 07:55:00|11173.1|11168.1|11171.9|11166.9|11177.6|11172.6|11171.3|11166.3|0
1719216000000|2024-06-24 08:00:00|11172.5|11167.5|11176.4|11173.4|11185|11182|11172|11167|0
1719216300000|2024-06-24 08:05:00|11176.3|11173.3|11183.1|11180.1|11184.3|11181.3|11175|11172|0
1719216600000|2024-06-24 08:10:00|11183|11180|11186.8|11183.8|11186.8|11183.8|11182.7|11179.7|0
1719216900000|2024-06-24 08:15:00|11186.9|11183.9|11183.8|11180.8|11187.3|11184.3|11183.4|11180.4|0
1719217200000|2024-06-24 08:20:00|11183.7|11180.7|11182.9|11179.9|11186.3|11183.3|11182.4|11179.4|0
1719217500000|2024-06-24 08:25:00|11183.4|11180.4|11185.8|11182.8|11186.3|11183.3|11181.6|11178.6|0
1719217800000|2024-06-24 08:30:00|11185.9|11182.9|11172.6|11169.6|11186.1|11183.1|11172.2|11169.2|0
1719218100000|2024-06-24 08:35:00|11172.5|11169.5|11171.8|11168.8|11175.8|11172.8|11170.6|11167.6|0
1719218400000|2024-06-24 08:40:00|11171.7|11168.7|11173.6|11170.6|11174.7|11171.7|11169.8|11166.8|0
1719218700000|2024-06-24 08:45:00|11173.5|11170.5|11174.5|11171.5|11177.4|11174.4|11173.4|11170.4|0
1719219000000|2024-06-24 08:50:00|11174.4|11171.4|11168.7|11165.7|11174.9|11171.9|11168.5|11165.5|0
1719219300000|2024-06-24 08:55:00|11168.6|11165.6|11170.4|11167.4|11171.9|11168.9|11168.6|11165.6|0
1719219600000|2024-06-24 09:00:00|11169.7|11166.7|11170.4|11167.4|11172.2|11169.2|11169|11166|0
1719219900000|2024-06-24 09:05:00|11170.3|11167.3|11171.4|11168.4|11173.1|11170.1|11170.2|11167.2|0
1719220200000|2024-06-24 09:10:00|11171.2|11168.2|11170.6|11167.6|11171.7|11168.7|11169.5|11166.5|0
1719220500000|2024-06-24 09:15:00|11170.5|11167.5|11164.7|11161.7|11170.6|11167.6|11163.7|11160.7|0
1719220800000|2024-06-24 09:20:00|11164.9|11161.9|11161|11158|11165.3|11162.3|11159.8|11156.8|0
1719221100000|2024-06-24 09:25:00|11160.9|11157.9|11159.9|11156.9|11162.4|11159.4|11159.6|11156.6|0
1719221400000|2024-06-24 09:30:00|11160|11157|11148.3|11145.3|11160|11157|11148.3|11145.3|0
1719221700000|2024-06-24 09:35:00|11148.2|11145.2|11147.1|11144.1|11149.5|11146.5|11145.6|11142.6|0
1719222000000|2024-06-24 09:40:00|11146.8|11143.8|11136.6|11133.6|11148.1|11145.1|11136.1|11133.1|0
1719222300000|2024-06-24 09:45:00|11136.7|11133.7|11127.9|11124.9|11137|11134|11127.9|11124.9|0
1719222600000|2024-06-24 09:50:00|11128|11125|11116.7|11113.7|11128|11125|11116.4|11113.4|0
1719222900000|2024-06-24 09:55:00|11116.8|11113.8|11120.5|11117.5|11124.9|11121.9|11116.3|11113.3|0
1719223200000|2024-06-24 10:00:00|11120.9|11117.9|11131.5|11128.5|11131.5|11128.5|11116.3|11113.3|0
1719223500000|2024-06-24 10:05:00|11131.6|11128.6|11127.7|11124.7|11133.9|11130.9|11126.5|11123.5|0
1719223800000|2024-06-24 10:10:00|11127.6|11124.6|11122.6|11119.6|11127.6|11124.6|11122.5|11119.5|0
1719224100000|2024-06-24 10:15:00|11122.9|11119.9|11127|11124|11127.4|11124.4|11120.1|11117.1|0
1719224400000|2024-06-24 10:20:00|11126.8|11123.8|11129.2|11126.2|11129.2|11126.2|11125.2|11122.2|0
1719224700000|2024-06-24 10:25:00|11128.9|11125.9|11131|11128|11131.8|11128.8|11125.4|11122.4|0
1719225000000|2024-06-24 10:30:00|11130.9|11127.9|11128.4|11125.4|11133.9|11130.9|11128.4|11125.4|0
1719225300000|2024-06-24 10:35:00|11129.1|11126.1|11132.7|11129.7|11135.8|11132.8|11128.3|11125.3|0
1719225600000|2024-06-24 10:40:00|11132.6|11129.6|11133.4|11130.4|11134.2|11131.2|11127.1|11124.1|0
1719225900000|2024-06-24 10:45:00|11133.3|11130.3|11140.8|11137.8|11142.2|11139.2|11133.2|11130.2|0
1719226200000|2024-06-24 10:50:00|11140.7|11137.7|11139.5|11136.5|11142.4|11139.4|11138.2|11135.2|0
1719226500000|2024-06-24 10:55:00|11139.9|11136.9|11138.7|11135.7|11140.2|11137.2|11135|11132|0
1719226800000|2024-06-24 11:00:00|11140.6|11137.6|11158.8|11155.8|11159|11156|11139.3|11136.3|0
1719227100000|2024-06-24 11:05:00|11158.9|11155.9|11154.4|11151.4|11161|11158|11153.9|11150.9|0
1719227400000|2024-06-24 11:10:00|11154.5|11151.5|11158.4|11155.4|11158.4|11155.4|11151.4|11148.4|0
1719227700000|2024-06-24 11:15:00|11158.1|11155.1|11161.6|11158.6|11162|11159|11155|11152|0
1719228000000|2024-06-24 11:20:00|11162.2|11159.2|11155.1|11152.1|11162.7|11159.7|11154.3|11151.3|0
1719228300000|2024-06-24 11:25:00|11155|11152|11150.2|11147.2|11155.2|11152.2|11149.2|11146.2|0
1719228600000|2024-06-24 11:30:00|11150.3|11147.3|11147.2|11144.2|11150.4|11147.4|11147.1|11144.1|0
1719228900000|2024-06-24 11:35:00|11146.8|11143.8|11152.7|11149.7|11154.6|11151.6|11146.3|11143.3|0
1719229200000|2024-06-24 11:40:00|11152.8|11149.8|11160.2|11157.2|11160.6|11157.6|11152.8|11149.8|0
1719229500000|2024-06-24 11:45:00|11160.5|11157.5|11163.2|11160.2|11163.7|11160.7|11159|11156|0
1719229800000|2024-06-24 11:50:00|11163.6|11160.6|11155|11152|11165.7|11162.7|11154.5|11151.5|0
1719230100000|2024-06-24 11:55:00|11154.9|11151.9|11149.4|11146.4|11155.3|11152.3|11146.5|11143.5|0
1719230400000|2024-06-24 12:00:00|11150.6|11147.6|11138.7|11135.7|11151.2|11148.2|11138.7|11135.7|0
1719230700000|2024-06-24 12:05:00|11138.5|11135.5|11141.7|11138.7|11147.1|11144.1|11134.6|11131.6|0
1719231000000|2024-06-24 12:10:00|11141.8|11138.8|11142.1|11139.1|11146.8|11143.8|11141.7|11138.7|0
1719231300000|2024-06-24 12:15:00|11142.5|11139.5|11150.1|11147.1|11150.9|11147.9|11140.9|11137.9|0
1719231600000|2024-06-24 12:20:00|11150.3|11147.3|11155.3|11152.3|11155.4|11152.4|11150.3|11147.3|0
1719231900000|2024-06-24 12:25:00|11155.7|11152.7|11159.9|11156.9|11160.3|11157.3|11155.7|11152.7|0
1719232200000|2024-06-24 12:30:00|11160|11157|11156.9|11153.9|11161.3|11158.3|11155.4|11152.4|0
1719232500000|2024-06-24 12:35:00|11156.8|11153.8|11142.1|11139.1|11157|11154|11142|11139|0
1719232800000|2024-06-24 12:40:00|11142|11139|11145.4|11142.4|11145.4|11142.4|11137.6|11134.6|0
1719233100000|2024-06-24 12:45:00|11145.5|11142.5|11141.9|11138.9|11150.2|11147.2|11141.1|11138.1|0
1719233400000|2024-06-24 12:50:00|11141.8|11138.8|11136.7|11133.7|11141.8|11138.8|11134.4|11131.4|0
1719233700000|2024-06-24 12:55:00|11136.8|11133.8|11132.6|11129.6|11138.2|11135.2|11132.5|11129.5|0
1719234000000|2024-06-24 13:00:00|11132.7|11129.7|11132.1|11129.1|11135.6|11132.6|11129.6|11126.6|0
1719234300000|2024-06-24 13:05:00|11132.2|11129.2|11124.4|11121.4|11132.2|11129.2|11124.3|11121.3|0
1719234600000|2024-06-24 13:10:00|11124.3|11121.3|11122.8|11119.8|11124.6|11121.6|11119.4|11116.4|0
1719234900000|2024-06-24 13:15:00|11123|11120|11133|11130|11133.1|11130.1|11122|11119|0
1719235200000|2024-06-24 13:20:00|11133.1|11130.1|11145.3|11142.3|11145.7|11142.7|11133|11130|0
1719235500000|2024-06-24 13:25:00|11136.9|11133.9|11136.6|11133.6|11140.1|11137.1|11133.6|11130.6|0
1719235800000|2024-06-24 13:30:00|11138.2|11135.2|11156.2|11154.4|11168.9|11167.1|11118.7|11116.9|0
1719236100000|2024-06-24 13:35:00|11156.9|11155.1|11138.1|11136.3|11158.8|11157|11128.3|11126.5|0
1719236400000|2024-06-24 13:40:00|11138.5|11136.7|11126.5|11124.7|11138.5|11136.7|11114.1|11112.3|0
1719236700000|2024-06-24 13:45:00|11124.7|11122.9|11105.8|11104|11150.3|11148.5|11103.6|11101.8|0
1719237000000|2024-06-24 13:50:00|11106.5|11104.7|11145.4|11143.6|11146.3|11144.5|11102.7|11100.9|0
1719237300000|2024-06-24 13:55:00|11145.5|11143.7|11145|11143.2|11151.5|11149.7|11131.8|11130|0
1719237600000|2024-06-24 14:00:00|11144.7|11142.9|11169.5|11167.7|11177|11175.2|11144.1|11142.3|0
1719237900000|2024-06-24 14:05:00|11169.1|11167.3|11178.9|11177.1|11180.8|11179|11157.8|11156|0
1719238200000|2024-06-24 14:10:00|11178.8|11177|11159.2|11157.4|11178.9|11177.1|11150.8|11149|0
1719238500000|2024-06-24 14:15:00|11159.5|11157.7|11142.5|11140.7|11161.2|11159.4|11135.4|11133.6|0
1719238800000|2024-06-24 14:20:00|11143.1|11141.3|11135.9|11134.1|11144.4|11142.6|11129.9|11128.1|0
1719239100000|2024-06-24 14:25:00|11135.6|11133.8|11086.9|11085.1|11140.7|11138.9|11083.3|11081.5|0
1719239400000|2024-06-24 14:30:00|11087.4|11085.6|11096.7|11094.9|11115.3|11113.5|11084.2|11082.4|0
1719239700000|2024-06-24 14:35:00|11096.6|11094.8|11099.2|11097.4|11112.3|11110.5|11095.8|11094|0
1719240000000|2024-06-24 14:40:00|11099.8|11098|11049.7|11047.9|11100.1|11098.3|11045.9|11044.1|0
1719240300000|2024-06-24 14:45:00|11049.1|11047.3|11018.7|11016.9|11059.4|11057.6|11017.7|11015.9|0
1719240600000|2024-06-24 14:50:00|11018.8|11017|11037.6|11035.8|11039.2|11037.4|11015.2|11013.4|0
1719240900000|2024-06-24 14:55:00|11037.1|11035.3|11071|11069.2|11076.8|11075|11037.1|11035.3|0
1719241200000|2024-06-24 15:00:00|11073.8|11072|11071.6|11069.8|11081.7|11079.9|11057.3|11055.5|0
1719241500000|2024-06-24 15:05:00|11071.1|11069.3|11067.7|11065.9|11075.6|11073.8|11062.6|11060.8|0
1719241800000|2024-06-24 15:10:00|11068.1|11066.3|11087|11085.2|11090.5|11088.7|11066.4|11064.6|0
1719242100000|2024-06-24 15:15:00|11087.3|11085.5|11093.6|11091.8|11094|11092.2|11074.8|11073|0
1719242400000|2024-06-24 15:20:00|11094|11092.2|11071.8|11070|11096.7|11094.9|11071.5|11069.7|0
1719242700000|2024-06-24 15:25:00|11072.5|11070.7|11084.3|11082.5|11088.2|11086.4|11059.4|11057.6|0
1719243000000|2024-06-24 15:30:00|11085.1|11083.3|11088.9|11087.1|11091.1|11089.3|11070.1|11068.3|0
1719243300000|2024-06-24 15:35:00|11088.7|11086.9|11096.7|11094.9|11099|11097.2|11081.5|11079.7|0
1719243600000|2024-06-24 15:40:00|11096.8|11095|11092.6|11090.8|11099.2|11097.4|11088.9|11087.1|0
1719243900000|2024-06-24 15:45:00|11092.8|11091|11088.7|11086.9|11097.1|11095.3|11084.6|11082.8|0
1719244200000|2024-06-24 15:50:00|11089.7|11087.9|11085.8|11084|11092|11090.2|11077.3|11075.5|0
1719244500000|2024-06-24 15:55:00|11085.7|11083.9|11088.7|11086.9|11088.7|11086.9|11078.2|11076.4|0
1719244800000|2024-06-24 16:00:00|11087.6|11085.8|11089.2|11087.4|11093.5|11091.7|11080.2|11078.4|0
1719245100000|2024-06-24 16:05:00|11088.9|11087.1|11073.1|11071.3|11088.9|11087.1|11073.1|11071.3|0
1719245400000|2024-06-24 16:10:00|11072.6|11070.8|11064.1|11062.3|11075.3|11073.5|11060.5|11058.7|0
1719245700000|2024-06-24 16:15:00|11064|11062.2|11080|11078.2|11081.7|11079.9|11064|11062.2|0
1719246000000|2024-06-24 16:20:00|11079.8|11078|11077|11075.2|11081.8|11080|11076|11074.2|0
1719246300000|2024-06-24 16:25:00|11077.4|11075.6|11080.1|11078.3|11081.6|11079.8|11073.4|11071.6|0
1719246600000|2024-06-24 16:30:00|11079.8|11078|11084.5|11082.7|11087.5|11085.7|11077.4|11075.6|0
1719246900000|2024-06-24 16:35:00|11085.4|11083.6|11081.2|11079.4|11095.1|11093.3|11079.8|11078|0
1719247200000|2024-06-24 16:40:00|11080.9|11079.1|11069.8|11068|11082.7|11080.9|11066.5|11064.7|0
1719247500000|2024-06-24 16:45:00|11069.3|11067.5|11071.4|11069.6|11075.8|11074|11061.1|11059.3|0
1719247800000|2024-06-24 16:50:00|11071.5|11069.7|11056|11054.2|11071.5|11069.7|11056|11054.2|0
1719248100000|2024-06-24 16:55:00|11056.1|11054.3|11044.2|11042.4|11059|11057.2|11039.2|11037.4|0
1719248400000|2024-06-24 17:00:00|11043.8|11042|11046.8|11045|11052.3|11050.5|11043.1|11041.3|0
1719248700000|2024-06-24 17:05:00|11046.7|11044.9|11017.5|11015.7|11047.5|11045.7|11013|11011.2|0
1719249000000|2024-06-24 17:10:00|11018.3|11016.5|11010.4|11008.6|11018.9|11017.1|11002.5|11000.7|0
1719249300000|2024-06-24 17:15:00|11010.2|11008.4|11021.2|11019.4|11028.9|11027.1|11008.2|11006.4|0
1719249600000|2024-06-24 17:20:00|11021.9|11020.1|11012.1|11010.3|11025.8|11024|11011.9|11010.1|0
1719249900000|2024-06-24 17:25:00|11012|11010.2|11013.8|11012|11024.1|11022.3|11009.3|11007.5|0
1719250200000|2024-06-24 17:30:00|11013.1|11011.3|10997.1|10995.3|11014.7|11012.9|10995.7|10993.9|0
1719250500000|2024-06-24 17:35:00|10997.2|10995.4|11025.4|11023.6|11026.1|11024.3|10997.2|10995.4|0
1719250800000|2024-06-24 17:40:00|11024.3|11022.5|11015.3|11013.5|11025|11023.2|11014.1|11012.3|0
1719251100000|2024-06-24 17:45:00|11015.2|11013.4|11020.5|11018.7|11021.5|11019.7|11014.9|11013.1|0
1719251400000|2024-06-24 17:50:00|11020.1|11018.3|11014.5|11012.7|11020.7|11018.9|11008.6|11006.8|0
1719251700000|2024-06-24 17:55:00|11015|11013.2|11012.7|11010.9|11027.3|11025.5|11012.5|11010.7|0
1719252000000|2024-06-24 18:00:00|11013.2|11011.4|11005.3|11003.5|11014.9|11013.1|11001.8|11000|0
1719252300000|2024-06-24 18:05:00|11004.9|11003.1|11003.5|11001.7|11008.8|11007|10996.4|10994.6|0
1719252600000|2024-06-24 18:10:00|11003.9|11002.1|10993.1|10991.3|11005|11003.2|10990.6|10988.8|0
1719252900000|2024-06-24 18:15:00|10992.7|10990.9|10994.5|10992.7|10998|10996.2|10983.9|10982.1|0
1719253200000|2024-06-24 18:20:00|10993.8|10992|10990.1|10988.3|10996.8|10995|10989.1|10987.3|0
1719253500000|2024-06-24 18:25:00|10989.9|10988.1|10984.1|10982.3|10990.5|10988.7|10981.2|10979.4|0
1719253800000|2024-06-24 18:30:00|10984.2|10982.4|10978.5|10976.7|10985.1|10983.3|10977.7|10975.9|0
1719254100000|2024-06-24 18:35:00|10978.1|10976.3|10999.5|10997.7|11000.9|10999.1|10977.3|10975.5|0
1719254400000|2024-06-24 18:40:00|11000|10998.2|11002.4|11000.6|11003.2|11001.4|10994.4|10992.6|0
1719254700000|2024-06-24 18:45:00|11002.3|11000.5|11018.4|11016.6|11020|11018.2|11001.7|10999.9|0
1719255000000|2024-06-24 18:50:00|11019|11017.2|11011.7|11009.9|11023.6|11021.8|11010.9|11009.1|0
1719255300000|2024-06-24 18:55:00|11011.8|11010|11013|11011.2|11013.6|11011.8|11007.6|11005.8|0
1719255600000|2024-06-24 19:00:00|11012.8|11011|11020.7|11018.9|11030|11028.2|11011.1|11009.3|0
1719255900000|2024-06-24 19:05:00|11020.3|11018.5|11024.2|11022.4|11033.4|11031.6|11020.3|11018.5|0
1719256200000|2024-06-24 19:10:00|11023.6|11021.8|11024.6|11022.8|11030.7|11028.9|11022.6|11020.8|0
1719256500000|2024-06-24 19:15:00|11025.2|11023.4|11020.7|11018.9|11026.5|11024.7|11017.5|11015.7|0
1719256800000|2024-06-24 19:20:00|11020.5|11018.7|11020.9|11019.1|11025.3|11023.5|11018.6|11016.8|0
1719257100000|2024-06-24 19:25:00|11021|11019.2|11022.5|11020.7|11031.6|11029.8|11019.3|11017.5|0
1719257400000|2024-06-24 19:30:00|11021.8|11020|11018.1|11016.3|11025|11023.2|11015.2|11013.4|0
1719257700000|2024-06-24 19:35:00|11018.7|11016.9|11009.5|11007.7|11026.6|11024.8|11007.3|11005.5|0
1719258000000|2024-06-24 19:40:00|11011|11009.2|11004.5|11002.7|11014.1|11012.3|11003.2|11001.4|0
1719258300000|2024-06-24 19:45:00|11005.8|11004|10983.9|10982.1|11007.9|11006.1|10980.3|10978.5|0
1719258600000|2024-06-24 19:50:00|10983.6|10981.8|10991.2|10989.4|10996.7|10994.9|10980.2|10978.4|0
1719258900000|2024-06-24 19:55:00|10988.5|10986.7|10974|10972.2|10989.5|10987.7|10969.7|10967.9|0
1719259200000|2024-06-24 20:00:00|10974.6|10971.6|10969.8|10966.8|10979.9|10976.9|10968.5|10965.5|0
1719259500000|2024-06-24 20:05:00|10970.3|10967.3|10976.6|10973.6|10977|10974|10969.8|10966.8|0
1719259800000|2024-06-24 20:10:00|10976.5|10973.5|10973.4|10970.4|10976.7|10973.7|10970.1|10967.1|0
1719260100000|2024-06-24 20:15:00|10973.5|10970.5|10971.3|10968.3|10973.8|10970.8|10970.8|10967.8|0
1719260400000|2024-06-24 20:20:00|10971.5|10968.5|10966|10963|10972.1|10969.1|10965.8|10962.8|0
1719260700000|2024-06-24 20:25:00|10965.9|10962.9|10964.1|10961.1|10967.4|10964.4|10963.6|10960.6|0
1719261000000|2024-06-24 20:30:00|10964.5|10961.5|10963.3|10960.3|10964.6|10961.6|10955.7|10952.7|0
1719261300000|2024-06-24 20:35:00|10963.7|10960.7|10967|10964|10967.2|10964.2|10960|10957|0
1719261600000|2024-06-24 20:40:00|10966.8|10963.8|10966.4|10963.4|10969.2|10966.2|10965.2|10962.2|0
1719261900000|2024-06-24 20:45:00|10966.5|10963.5|10968|10965|10969.2|10966.2|10966.5|10963.5|0
1719262200000|2024-06-24 20:50:00|10968.2|10965.2|10965.1|10962.1|10968.8|10965.8|10964.2|10961.2|0
1719262500000|2024-06-24 20:55:00|10965|10962|10962.1|10959.1|10965.6|10962.6|10960.6|10957.6|0
1719262800000|2024-06-24 21:00:00|10961.9|10958.9|10963.1|10960.1|10964.5|10961.5|10961.9|10958.9|0
1719263100000|2024-06-24 21:05:00|10963|10960|10962.4|10959.4|10963.5|10960.5|10961.5|10958.5|0
1719263400000|2024-06-24 21:10:00|10962.5|10959.5|10963.7|10960.7|10963.8|10960.8|10961.1|10958.1|0
1719263700000|2024-06-24 21:15:00|10963.4|10960.4|10964.9|10961.9|10966|10963|10962.8|10959.8|0
1719264000000|2024-06-24 21:20:00|10964.8|10961.8|10962.9|10959.9|10965.2|10962.2|10962.6|10959.6|0
1719264300000|2024-06-24 21:25:00|10962.7|10959.7|10961.3|10958.3|10963.9|10960.9|10961.2|10958.2|0
1719264600000|2024-06-24 21:30:00|10961.4|10958.4|10961.9|10958.9|10962.1|10959.1|10959.5|10956.5|0
1719264900000|2024-06-24 21:35:00|10962.1|10959.1|10962.6|10959.6|10963|10960|10961.3|10958.3|0
1719265200000|2024-06-24 21:40:00|10962.7|10959.7|10964.7|10961.7|10965.3|10962.3|10962.1|10959.1|0
1719265500000|2024-06-24 21:45:00|10964.8|10961.8|10959.5|10956.5|10964.9|10961.9|10955.4|10952.4|0
1719265800000|2024-06-24 21:50:00|10959.6|10956.6|10960.3|10957.3|10960.7|10957.7|10957.1|10954.1|0
1719266100000|2024-06-24 21:55:00|10960.2|10957.2|10958.6|10955.6|10960.6|10957.6|10958.4|10955.4|0
1719266400000|2024-06-24 22:00:00|10958.8|10955.8|10963.7|10960.7|10964.9|10961.9|10958.7|10955.7|0
1719266700000|2024-06-24 22:05:00|10963.6|10960.6|10965.8|10962.8|10966.2|10963.2|10963.3|10960.3|0
1719267000000|2024-06-24 22:10:00|10965.9|10962.9|10966.6|10963.6|10966.7|10963.7|10964.8|10961.8|0
1719267300000|2024-06-24 22:15:00|10966.5|10963.5|10969.3|10966.3|10969.8|10966.8|10966.5|10963.5|0
1719267600000|2024-06-24 22:20:00|10969.2|10966.2|10970.7|10967.7|10971.3|10968.3|10968.7|10965.7|0
1719267900000|2024-06-24 22:25:00|10970.5|10967.5|10969.9|10966.9|10970.6|10967.6|10969|10966|0
1719268200000|2024-06-24 22:30:00|10969.8|10966.8|10969.3|10966.3|10969.8|10966.8|10967.7|10964.7|0
1719268500000|2024-06-24 22:35:00|10968.9|10965.9|10967.6|10964.6|10969|10966|10967.4|10964.4|0
1719268800000|2024-06-24 22:40:00|10967.5|10964.5|10968.1|10965.1|10968.3|10965.3|10966.6|10963.6|0
1719269100000|2024-06-24 22:45:00|10967.8|10964.8|10965.8|10962.8|10967.8|10964.8|10965.2|10962.2|0
1719269400000|2024-06-24 22:50:00|10965.9|10962.9|10968.5|10965.5|10968.7|10965.7|10965.7|10962.7|0
1719269700000|2024-06-24 22:55:00|10968.2|10965.2|10967|10964|10968.3|10965.3|10966.8|10963.8|0
1719270000000|2024-06-24 23:00:00|10966.9|10963.9|10965.1|10962.1|10967.6|10964.6|10965.1|10962.1|0
1719270300000|2024-06-24 23:05:00|10965.2|10962.2|10964.8|10961.8|10965.9|10962.9|10964.8|10961.8|0
1719270600000|2024-06-24 23:10:00|10964.9|10961.9|10965.1|10962.1|10965.7|10962.7|10964.6|10961.6|0
1719270900000|2024-06-24 23:15:00|10965|10962|10965.7|10962.7|10966.5|10963.5|10964.7|10961.7|0
1719271200000|2024-06-24 23:20:00|10966|10963|10965.2|10962.2|10966|10963|10965.1|10962.1|0
1719271500000|2024-06-24 23:25:00|10965.3|10962.3|10965.2|10962.2|10965.9|10962.9|10964.6|10961.6|0
1719271800000|2024-06-24 23:30:00|10965.4|10962.4|10965.6|10962.6|10967|10964|10965.3|10962.3|0
1719272100000|2024-06-24 23:35:00|10965.5|10962.5|10966.2|10963.2|10966.2|10963.2|10964.2|10961.2|0
1719272400000|2024-06-24 23:40:00|10966.3|10963.3|10966.3|10963.3|10966.4|10963.4|10965.3|10962.3|0
1719272700000|2024-06-24 23:45:00|10966.4|10963.4|10965.1|10962.1|10966.7|10963.7|10964.5|10961.5|0
1719273000000|2024-06-24 23:50:00|10965.3|10962.3|10966.4|10963.4|10966.9|10963.9|10964.2|10961.2|0
1719273300000|2024-06-24 23:55:00|10966.3|10963.3|10968|10963|10968|10964.5|10965.3|10962.3|0
1719273600000|2024-06-25 00:00:00|10967.8|10962.8|10967.1|10962.1|10969.8|10964.8|10967.1|10962.1|0
1719273900000|2024-06-25 00:05:00|10967|10962|10965.8|10960.8|10968.9|10963.9|10965.2|10960.2|0
1719274200000|2024-06-25 00:10:00|10965.9|10960.9|10966.8|10961.8|10967.7|10962.7|10965.6|10960.6|0
1719274500000|2024-06-25 00:15:00|10966.7|10961.7|10964.7|10959.7|10968.4|10963.4|10964.3|10959.3|0
1719274800000|2024-06-25 00:20:00|10964.8|10959.8|10962|10957|10964.8|10959.8|10961.4|10956.4|0
1719275100000|2024-06-25 00:25:00|10961.9|10956.9|10961.7|10956.7|10962.2|10957.2|10960.7|10955.7|0
1719275400000|2024-06-25 00:30:00|10961.8|10956.8|10963.4|10958.4|10963.6|10958.6|10961.7|10956.7|0
1719275700000|2024-06-25 00:35:00|10963.3|10958.3|10962.9|10957.9|10964.4|10959.4|10962.8|10957.8|0
1719276000000|2024-06-25 00:40:00|10962.8|10957.8|10962.2|10957.2|10963.1|10958.1|10961.7|10956.7|0
1719276300000|2024-06-25 00:45:00|10962.3|10957.3|10963.5|10958.5|10963.7|10958.7|10962.2|10957.2|0
1719276600000|2024-06-25 00:50:00|10963.6|10958.6|10963.9|10958.9|10964.5|10959.5|10963.1|10958.1|0
1719276900000|2024-06-25 00:55:00|10964|10959|10957.6|10952.6|10964|10959|10956.5|10951.5|0
1719277200000|2024-06-25 01:00:00|10957.5|10952.5|10959.5|10954.5|10959.9|10954.9|10956.9|10951.9|0
1719277500000|2024-06-25 01:05:00|10959.4|10954.4|10958.6|10953.6|10960.7|10955.7|10957.8|10952.8|0
1719277800000|2024-06-25 01:10:00|10958.7|10953.7|10957.9|10952.9|10959.8|10954.8|10957.4|10952.4|0
1719278100000|2024-06-25 01:15:00|10957.8|10952.8|10954|10949|10958.6|10953.6|10952.2|10947.2|0
1719278400000|2024-06-25 01:20:00|10953.9|10948.9|10957.5|10952.5|10958.3|10953.3|10953.7|10948.7|0
1719278700000|2024-06-25 01:25:00|10957.4|10952.4|10959.1|10954.1|10960.2|10955.2|10956.7|10951.7|0
1719279000000|2024-06-25 01:30:00|10959|10954|10961.7|10956.7|10962.7|10957.7|10958.7|10953.7|0
1719279300000|2024-06-25 01:35:00|10961.6|10956.6|10963.9|10958.9|10963.9|10958.9|10960.8|10955.8|0
1719279600000|2024-06-25 01:40:00|10963.8|10958.8|10966.5|10961.5|10966.7|10961.7|10963.8|10958.8|0
1719279900000|2024-06-25 01:45:00|10966.4|10961.4|10969.9|10964.9|10971.7|10966.7|10965.8|10960.8|0
1719280200000|2024-06-25 01:50:00|10969.8|10964.8|10970.9|10965.9|10970.9|10965.9|10968.2|10963.2|0
1719280500000|2024-06-25 01:55:00|10971|10966|10970.3|10965.3|10972|10967|10969.7|10964.7|0
1719280800000|2024-06-25 02:00:00|10970.4|10965.4|10970.1|10965.1|10971.1|10966.1|10968.8|10963.8|0
1719281100000|2024-06-25 02:05:00|10970|10965|10971.2|10966.2|10971.9|10966.9|10968.9|10963.9|0
1719281400000|2024-06-25 02:10:00|10971.3|10966.3|10973.7|10968.7|10974.1|10969.1|10971.2|10966.2|0
1719281700000|2024-06-25 02:15:00|10973.5|10968.5|10975.3|10970.3|10975.5|10970.5|10973.4|10968.4|0
1719282000000|2024-06-25 02:20:00|10975.1|10970.1|10972.6|10967.6|10975.6|10970.6|10972.1|10967.1|0
1719282300000|2024-06-25 02:25:00|10972.4|10967.4|10971.8|10966.8|10973|10968|10971.7|10966.7|0
1719282600000|2024-06-25 02:30:00|10971.7|10966.7|10972|10967|10973.6|10968.6|10971.1|10966.1|0
1719282900000|2024-06-25 02:35:00|10972.4|10967.4|10973.5|10968.5|10973.7|10968.7|10971|10966|0
1719283200000|2024-06-25 02:40:00|10973.7|10968.7|10975.1|10970.1|10975.8|10970.8|10973.1|10968.1|0
1719283500000|2024-06-25 02:45:00|10975.2|10970.2|10973.1|10968.1|10975.6|10970.6|10973.1|10968.1|0
1719283800000|2024-06-25 02:50:00|10973.2|10968.2|10972.8|10967.8|10973.7|10968.7|10972.4|10967.4|0
1719284100000|2024-06-25 02:55:00|10972.9|10967.9|10972.6|10967.6|10973.5|10968.5|10972.4|10967.4|0
1719284400000|2024-06-25 03:00:00|10972.8|10967.8|10973.7|10968.7|10974|10969|10972.5|10967.5|0
1719284700000|2024-06-25 03:05:00|10973.8|10968.8|10975.5|10970.5|10975.7|10970.7|10973.6|10968.6|0
1719285000000|2024-06-25 03:10:00|10975.6|10970.6|10979.7|10974.7|10980.8|10975.8|10975.5|10970.5|0
1719285300000|2024-06-25 03:15:00|10979.8|10974.8|10979.5|10974.5|10980.5|10975.5|10978|10973|0
1719285600000|2024-06-25 03:20:00|10979.6|10974.6|10981.1|10976.1|10981.2|10976.2|10978.6|10973.6|0
1719285900000|2024-06-25 03:25:00|10981.3|10976.3|10979.4|10974.4|10981.3|10976.3|10979.2|10974.2|0
1719286200000|2024-06-25 03:30:00|10979.5|10974.5|10977.2|10972.2|10979.7|10974.7|10976.6|10971.6|0
1719286500000|2024-06-25 03:35:00|10977.3|10972.3|10977.8|10972.8|10978.2|10973.2|10976.2|10971.2|0
1719286800000|2024-06-25 03:40:00|10977.9|10972.9|10978.8|10973.8|10978.8|10973.8|10977.1|10972.1|0
1719287100000|2024-06-25 03:45:00|10978.4|10973.4|10980.8|10975.8|10981.3|10976.3|10977.8|10972.8|0
1719287400000|2024-06-25 03:50:00|10981|10976|10980.5|10975.5|10981.4|10976.4|10978.8|10973.8|0
1719287700000|2024-06-25 03:55:00|10980.4|10975.4|10980.5|10975.5|10981.1|10976.1|10979.7|10974.7|0
1719288000000|2024-06-25 04:00:00|10980.6|10975.6|10979.7|10974.7|10981|10976|10979.4|10974.4|0
1719288300000|2024-06-25 04:05:00|10979.6|10974.6|10980.9|10975.9|10981.3|10976.3|10979.4|10974.4|0
1719288600000|2024-06-25 04:10:00|10981|10976|10980.5|10975.5|10981.4|10976.4|10980.5|10975.5|0
1719288900000|2024-06-25 04:15:00|10980.6|10975.6|10979.4|10974.4|10980.9|10975.9|10979.3|10974.3|0
1719289200000|2024-06-25 04:20:00|10979.5|10974.5|10979.2|10974.2|10979.7|10974.7|10978.7|10973.7|0
1719289500000|2024-06-25 04:25:00|10979.1|10974.1|10979.7|10974.7|10980|10975|10978.9|10973.9|0
1719289800000|2024-06-25 04:30:00|10979.8|10974.8|10979.1|10974.1|10980.1|10975.1|10979|10974|0
1719290100000|2024-06-25 04:35:00|10979.2|10974.2|10982.6|10977.6|10983.7|10978.7|10979|10974|0
1719290400000|2024-06-25 04:40:00|10982.4|10977.4|10983.3|10978.3|10984.5|10979.5|10982.4|10977.4|0
1719290700000|2024-06-25 04:45:00|10983.2|10978.2|10981.8|10976.8|10983.2|10978.2|10981.7|10976.7|0
1719291000000|2024-06-25 04:50:00|10981.7|10976.7|10984.4|10979.4|10984.6|10979.6|10981.7|10976.7|0
1719291300000|2024-06-25 04:55:00|10984.5|10979.5|10984.4|10979.4|10984.9|10979.9|10983.8|10978.8|0
1719291600000|2024-06-25 05:00:00|10984.3|10979.3|10983.1|10978.1|10984.6|10979.6|10983.1|10978.1|0
1719291900000|2024-06-25 05:05:00|10983.3|10978.3|10984.8|10979.8|10985.2|10980.2|10983.1|10978.1|0
1719292200000|2024-06-25 05:10:00|10984.7|10979.7|10984.8|10979.8|10985.4|10980.4|10984.3|10979.3|0
1719292500000|2024-06-25 05:15:00|10985.1|10980.1|10985.9|10980.9|10986.1|10981.1|10984.8|10979.8|0
1719292800000|2024-06-25 05:20:00|10986|10981|10986.5|10981.5|10986.8|10981.8|10984.8|10979.8|0
1719293100000|2024-06-25 05:25:00|10986.8|10981.8|10985.9|10980.9|10986.9|10981.9|10985|10980|0
1719293400000|2024-06-25 05:30:00|10986.1|10981.1|10986.9|10981.9|10986.9|10981.9|10985.3|10980.3|0
1719293700000|2024-06-25 05:35:00|10987|10982|10987.5|10982.5|10989.5|10984.5|10986.6|10981.6|0
1719294000000|2024-06-25 05:40:00|10987.4|10982.4|10988.3|10983.3|10988.3|10983.3|10986.7|10981.7|0
1719294300000|2024-06-25 05:45:00|10988.4|10983.4|10986.1|10981.1|10989.2|10984.2|10985.4|10980.4|0
1719294600000|2024-06-25 05:50:00|10986.3|10981.3|10987.2|10982.2|10988.3|10983.3|10986|10981|0
1719294900000|2024-06-25 05:55:00|10987.3|10982.3|10986.6|10981.6|10987.7|10982.7|10986|10981|0
1719295200000|2024-06-25 06:00:00|10986.5|10981.5|10980.7|10975.7|10986.5|10981.5|10980.2|10975.2|0
1719295500000|2024-06-25 06:05:00|10980.6|10975.6|10979.8|10974.8|10982.2|10977.2|10979|10974|0
1719295800000|2024-06-25 06:10:00|10979.9|10974.9|10972.6|10967.6|10981.5|10976.5|10972.4|10967.4|0
1719296100000|2024-06-25 06:15:00|10972.5|10967.5|10976.8|10971.8|10977.6|10972.6|10970.9|10965.9|0
1719296400000|2024-06-25 06:20:00|10977.1|10972.1|10976.8|10971.8|10977.3|10972.3|10973.4|10968.4|0
1719296700000|2024-06-25 06:25:00|10976.7|10971.7|10978.1|10973.1|10978.5|10973.5|10975.3|10970.3|0
1719297000000|2024-06-25 06:30:00|10978.4|10973.4|10980.6|10975.6|10981.8|10976.8|10977.9|10972.9|0
1719297300000|2024-06-25 06:35:00|10980.3|10975.3|10981.4|10976.4|10986.3|10981.3|10980.3|10975.3|0
1719297600000|2024-06-25 06:40:00|10981.5|10976.5|10979|10974|10982.1|10977.1|10976.3|10971.3|0
1719297900000|2024-06-25 06:45:00|10978.9|10973.9|10979.7|10974.7|10981.2|10976.2|10976.6|10971.6|0
1719298200000|2024-06-25 06:50:00|10979.8|10974.8|10974.1|10969.1|10980.4|10975.4|10972.6|10967.6|0
1719298500000|2024-06-25 06:55:00|10974.2|10969.2|10974.5|10969.5|10978.5|10973.5|10973.6|10968.6|0
1719298800000|2024-06-25 07:00:00|10974.8|10969.8|10970.8|10965.8|10976.2|10971.2|10967.5|10962.5|0
1719299100000|2024-06-25 07:05:00|10970.9|10965.9|10964.2|10959.2|10971|10966|10961.1|10956.1|0
1719299400000|2024-06-25 07:10:00|10964.4|10959.4|10959.1|10954.1|10965.6|10960.6|10958.3|10953.3|0
1719299700000|2024-06-25 07:15:00|10959.2|10954.2|10963|10958|10966|10961|10957.6|10952.6|0
1719300000000|2024-06-25 07:20:00|10962.9|10957.9|10965.8|10960.8|10968.8|10963.8|10959.7|10954.7|0
1719300300000|2024-06-25 07:25:00|10965.5|10960.5|10956.7|10951.7|10965.7|10960.7|10953.1|10948.1|0
1719300600000|2024-06-25 07:30:00|10957|10952|10960.2|10955.2|10962.9|10957.9|10955.6|10950.6|0
1719300900000|2024-06-25 07:35:00|10960.1|10955.1|10957.3|10952.3|10961.9|10956.9|10952.2|10947.2|0
1719301200000|2024-06-25 07:40:00|10957.2|10952.2|10950.8|10945.8|10958.6|10953.6|10949.8|10944.8|0
1719301500000|2024-06-25 07:45:00|10951|10946|10950.9|10945.9|10957.6|10952.6|10950.1|10945.1|0
1719301800000|2024-06-25 07:50:00|10951|10946|10955.8|10950.8|10956.5|10951.5|10950.7|10945.7|0
1719302100000|2024-06-25 07:55:00|10955.9|10950.9|10950.8|10945.8|10957.1|10952.1|10947|10942|0
1719302400000|2024-06-25 08:00:00|10950.2|10945.2|10958.9|10955.9|10958.9|10955.9|10949.3|10944.4|0
1719302700000|2024-06-25 08:05:00|10958.6|10955.6|10969|10966|10969.1|10966.1|10956.8|10953.8|0
1719303000000|2024-06-25 08:10:00|10969.1|10966.1|10973|10970|10973|10970|10966.7|10963.7|0
1719303300000|2024-06-25 08:15:00|10972.9|10969.9|10980.2|10977.2|10980.5|10977.5|10970.3|10967.3|0
1719303600000|2024-06-25 08:20:00|10980.3|10977.3|10993.7|10990.7|10993.7|10990.7|10978.9|10975.9|0
1719303900000|2024-06-25 08:25:00|10994.2|10991.2|10999.4|10996.4|10999.4|10996.4|10993|10990|0
1719304200000|2024-06-25 08:30:00|10999.3|10996.3|11012.1|11009.1|11012.6|11009.6|10998.6|10995.6|0
1719304500000|2024-06-25 08:35:00|11012|11009|11003.2|11000.2|11012|11009|11003.1|11000.1|0
1719304800000|2024-06-25 08:40:00|11003|11000|11008.2|11005.2|11008.8|11005.8|11001.4|10998.4|0
1719305100000|2024-06-25 08:45:00|11008.4|11005.4|11009.9|11006.9|11011.3|11008.3|11005.4|11002.4|0
1719305400000|2024-06-25 08:50:00|11010|11007|11013.8|11010.8|11016.5|11013.5|11009.7|11006.7|0
1719305700000|2024-06-25 08:55:00|11013.6|11010.6|11021.6|11018.6|11022|11019|11011.2|11008.2|0
1719306000000|2024-06-25 09:00:00|11021.9|11018.9|11027.1|11024.1|11027.8|11024.8|11020.8|11017.8|0
1719306300000|2024-06-25 09:05:00|11027.3|11024.3|11031.5|11028.5|11032.8|11029.8|11025.8|11022.8|0
1719306600000|2024-06-25 09:10:00|11031.2|11028.2|11021|11018|11032.1|11029.1|11015.1|11012.1|0
1719306900000|2024-06-25 09:15:00|11021.2|11018.2|11014.1|11011.1|11022.7|11019.7|11013.8|11010.8|0
1719307200000|2024-06-25 09:20:00|11014.5|11011.5|11020|11017|11020|11017|11011.8|11008.8|0
1719307500000|2024-06-25 09:25:00|11020.1|11017.1|11022.4|11019.4|11023.1|11020.1|11018.1|11015.1|0
1719307800000|2024-06-25 09:30:00|11022.3|11019.3|11023.3|11020.3|11023.5|11020.5|11015.9|11012.9|0
1719308100000|2024-06-25 09:35:00|11023.4|11020.4|11024.7|11021.7|11025.1|11022.1|11020.9|11017.9|0
1719308400000|2024-06-25 09:40:00|11024.6|11021.6|11025.7|11022.7|11026.4|11023.4|11019.3|11016.3|0
1719308700000|2024-06-25 09:45:00|11025.5|11022.5|11023.1|11020.1|11028.4|11025.4|11021.4|11018.4|0
1719309000000|2024-06-25 09:50:00|11023|11020|11024.5|11021.5|11028.1|11025.1|11022.5|11019.5|0
1719309300000|2024-06-25 09:55:00|11024.9|11021.9|11038.7|11035.7|11038.7|11035.7|11022.7|11019.7|0
1719309600000|2024-06-25 10:00:00|11038.6|11035.6|11036.1|11033.1|11039|11036|11031.3|11028.3|0
1719309900000|2024-06-25 10:05:00|11035.9|11032.9|11031.7|11028.7|11039|11036|11030.9|11027.9|0
1719310200000|2024-06-25 10:10:00|11031.5|11028.5|11032.5|11029.5|11032.5|11029.5|11029.8|11026.8|0
1719310500000|2024-06-25 10:15:00|11032.6|11029.6|11037.4|11034.4|11038.8|11035.8|11032.6|11029.6|0
1719310800000|2024-06-25 10:20:00|11037.2|11034.2|11035|11032|11040|11037|11034.1|11031.1|0
1719311100000|2024-06-25 10:25:00|11034.9|11031.9|11033.2|11030.2|11037|11034|11033.2|11030.2|0
1719311400000|2024-06-25 10:30:00|11033|11030|11034|11031|11034.8|11031.8|11032|11029|0
1719311700000|2024-06-25 10:35:00|11033.9|11030.9|11034.7|11031.7|11035.7|11032.7|11033.9|11030.9|0
1719312000000|2024-06-25 10:40:00|11034.6|11031.6|11029|11026|11034.6|11031.6|11027.1|11024.1|0
1719312300000|2024-06-25 10:45:00|11029.1|11026.1|11024.4|11021.4|11029.5|11026.5|11023.7|11020.7|0
1719312600000|2024-06-25 10:50:00|11024.2|11021.2|11027.7|11024.7|11030.1|11027.1|11023.8|11020.8|0
1719312900000|2024-06-25 10:55:00|11027.3|11024.3|11028.2|11025.2|11028.7|11025.7|11024.6|11021.6|0
1719313200000|2024-06-25 11:00:00|11026.9|11023.9|11022.6|11019.6|11026.9|11023.9|11017.8|11014.8|0
1719313500000|2024-06-25 11:05:00|11022.7|11019.7|11022.2|11019.2|11025.5|11022.5|11020.7|11017.7|0
1719313800000|2024-06-25 11:10:00|11022.3|11019.3|11037.6|11034.6|11037.6|11034.6|11022.3|11019.3|0
1719314100000|2024-06-25 11:15:00|11038.3|11035.3|11040.4|11037.4|11042.3|11039.3|11038.1|11035.1|0
1719314400000|2024-06-25 11:20:00|11040.5|11037.5|11036.2|11033.2|11042.1|11039.1|11034.1|11031.1|0
1719314700000|2024-06-25 11:25:00|11035.7|11032.7|11037.6|11034.6|11039.6|11036.6|11034.1|11031.1|0
1719315000000|2024-06-25 11:30:00|11037.7|11034.7|11033.6|11030.6|11037.8|11034.8|11031.7|11028.7|0
1719315300000|2024-06-25 11:35:00|11033.5|11030.5|11028.2|11025.2|11034.9|11031.9|11027.7|11024.7|0
1719315600000|2024-06-25 11:40:00|11028.1|11025.1|11022.7|11019.7|11029.3|11026.3|11022.1|11019.1|0
1719315900000|2024-06-25 11:45:00|11022.8|11019.8|11025.3|11022.3|11025.6|11022.6|11022.5|11019.5|0
1719316200000|2024-06-25 11:50:00|11025.4|11022.4|11027.4|11024.4|11027.6|11024.6|11025.2|11022.2|0
1719316500000|2024-06-25 11:55:00|11027.3|11024.3|11029.1|11026.1|11029.5|11026.5|11026.9|11023.9|0
1719316800000|2024-06-25 12:00:00|11029.7|11026.7|11027.9|11024.9|11031.5|11028.5|11027.5|11024.5|0
1719317100000|2024-06-25 12:05:00|11028|11025|11030.6|11027.6|11031.7|11028.7|11027.9|11024.9|0
1719317400000|2024-06-25 12:10:00|11031.1|11028.1|11035.6|11032.6|11035.6|11032.6|11030.5|11027.5|0
1719317700000|2024-06-25 12:15:00|11035.5|11032.5|11038.3|11035.3|11039.1|11036.1|11033.8|11030.8|0
1719318000000|2024-06-25 12:20:00|11038.2|11035.2|11045.3|11042.3|11045.4|11042.4|11038.1|11035.1|0
1719318300000|2024-06-25 12:25:00|11045.2|11042.2|11043.2|11040.2|11046.5|11043.5|11042.9|11039.9|0
1719318600000|2024-06-25 12:30:00|11040.9|11037.9|11035|11032|11041.6|11038.6|11031.5|11028.5|0
1719318900000|2024-06-25 12:35:00|11034.9|11031.9|11041.4|11038.4|11043.6|11040.6|11034.9|11031.9|0
1719319200000|2024-06-25 12:40:00|11041.3|11038.3|11034.1|11031.1|11042|11039|11034.1|11031.1|0
1719319500000|2024-06-25 12:45:00|11034|11031|11042.5|11039.5|11042.8|11039.8|11034|11031|0
1719319800000|2024-06-25 12:50:00|11042.4|11039.4|11045.1|11042.1|11045.8|11042.8|11040.6|11037.6|0
1719320100000|2024-06-25 12:55:00|11045|11042|11049.6|11046.6|11050.4|11047.4|11044.6|11041.6|0
1719320400000|2024-06-25 13:00:00|11049.7|11046.7|11050.2|11047.2|11051.5|11048.5|11048.1|11045.1|0
1719320700000|2024-06-25 13:05:00|11049.8|11046.8|11050.9|11047.9|11051.5|11048.5|11047.2|11044.2|0
1719321000000|2024-06-25 13:10:00|11050.7|11047.7|11056.8|11053.8|11057.4|11054.4|11048.7|11045.7|0
1719321300000|2024-06-25 13:15:00|11056.7|11053.7|11052.4|11049.4|11056.8|11053.8|11050.8|11047.8|0
1719321600000|2024-06-25 13:20:00|11052.5|11049.5|11056.5|11053.5|11056.5|11053.5|11051|11048|0
1719321900000|2024-06-25 13:25:00|11048.2|11045.2|11028.9|11025.9|11048.2|11045.2|11027.7|11024.7|0
1719322200000|2024-06-25 13:30:00|11035.7|11032.7|11017.9|11016.1|11049.2|11047.4|11017.9|11016.1|0
1719322500000|2024-06-25 13:35:00|11016.5|11014.7|11001.8|11000|11023.3|11021.5|10989.4|10987.6|0
1719322800000|2024-06-25 13:40:00|11003.8|11002|11019.5|11017.7|11034.1|11032.3|11000|10998.2|0
1719323100000|2024-06-25 13:45:00|11018|11016.2|11018.4|11016.6|11039.3|11037.5|11017.1|11015.3|0
1719323400000|2024-06-25 13:50:00|11019.1|11017.3|11027.5|11025.7|11028.7|11026.9|11014.7|11012.9|0
1719323700000|2024-06-25 13:55:00|11027.6|11025.8|11039.5|11037.7|11042.7|11040.9|11020.8|11019|0
1719324000000|2024-06-25 14:00:00|11040.6|11038.8|11070.6|11068.8|11072.4|11070.6|11039.5|11037.7|0
1719324300000|2024-06-25 14:05:00|11070.9|11069.1|11086.1|11084.3|11088|11086.2|11068.4|11066.6|0
1719324600000|2024-06-25 14:10:00|11086.6|11084.8|11090.2|11088.4|11091.8|11090|11079.5|11077.7|0
1719324900000|2024-06-25 14:15:00|11092.1|11090.3|11075.2|11073.4|11092.7|11090.9|11066|11064.2|0
1719325200000|2024-06-25 14:20:00|11075.6|11073.8|11074.6|11072.8|11080.6|11078.8|11068.9|11067.1|0
1719325500000|2024-06-25 14:25:00|11074.8|11073|11080.9|11079.1|11086.5|11084.7|11074.7|11072.9|0
1719325800000|2024-06-25 14:30:00|11081.2|11079.4|11088.5|11086.7|11096.2|11094.4|11074.5|11072.7|0
1719326100000|2024-06-25 14:35:00|11088.3|11086.5|11086|11084.2|11093.2|11091.4|11081.3|11079.5|0
1719326400000|2024-06-25 14:40:00|11086.3|11084.5|11078.6|11076.8|11093.7|11091.9|11077.4|11075.6|0
1719326700000|2024-06-25 14:45:00|11078.2|11076.4|11077.5|11075.7|11085.1|11083.3|11069.5|11067.7|0
1719327000000|2024-06-25 14:50:00|11078.2|11076.4|11066.5|11064.7|11078.2|11076.4|11063.6|11061.8|0
1719327300000|2024-06-25 14:55:00|11066.8|11065|11072.5|11070.7|11074.7|11072.9|11061.3|11059.5|0
1719327600000|2024-06-25 15:00:00|11072.9|11071.1|11084.4|11082.6|11089|11087.2|11072.9|11071.1|0
1719327900000|2024-06-25 15:05:00|11085.6|11083.8|11086.3|11084.5|11097.2|11095.4|11078.8|11077|0
1719328200000|2024-06-25 15:10:00|11086.7|11084.9|11102.5|11100.7|11102.5|11100.7|11083.4|11081.6|0
1719328500000|2024-06-25 15:15:00|11103.2|11101.4|11113.2|11111.4|11116|11114.2|11100.6|11098.8|0
1719328800000|2024-06-25 15:20:00|11112.9|11111.1|11115.2|11113.4|11119.6|11117.8|11108.4|11106.6|0
1719329100000|2024-06-25 15:25:00|11115|11113.2|11113.7|11111.9|11115|11113.2|11100.9|11099.1|0
1719329400000|2024-06-25 15:30:00|11114.5|11112.7|11124.6|11122.8|11124.9|11123.1|11112.1|11110.3|0
1719329700000|2024-06-25 15:35:00|11124.9|11123.1|11118.4|11116.6|11125.6|11123.8|11114.6|11112.8|0
1719330000000|2024-06-25 15:40:00|11118.5|11116.7|11118.7|11116.9|11121.5|11119.7|11112.4|11110.6|0
1719330300000|2024-06-25 15:45:00|11118.9|11117.1|11127.1|11125.3|11131.1|11129.3|11117.1|11115.3|0
1719330600000|2024-06-25 15:50:00|11127.3|11125.5|11139.3|11137.5|11140.6|11138.8|11127.3|11125.5|0
1719330900000|2024-06-25 15:55:00|11139.6|11137.8|11139.3|11137.5|11141.9|11140.1|11134.3|11132.5|0
1719331200000|2024-06-25 16:00:00|11138.8|11137|11134.3|11132.5|11146|11144.2|11132|11130.2|0
1719331500000|2024-06-25 16:05:00|11134.2|11132.4|11126|11124.2|11135.5|11133.7|11125.9|11124.1|0
1719331800000|2024-06-25 16:10:00|11125.4|11123.6|11120.1|11118.3|11127.9|11126.1|11118.9|11117.1|0
1719332100000|2024-06-25 16:15:00|11120.2|11118.4|11122.8|11121|11122.8|11121|11115.5|11113.7|0
1719332400000|2024-06-25 16:20:00|11122.2|11120.4|11112.1|11110.3|11126.3|11124.5|11105.4|11103.6|0
1719332700000|2024-06-25 16:25:00|11112|11110.2|11113.8|11112|11122.7|11120.9|11111.1|11109.3|0
1719333000000|2024-06-25 16:30:00|11112.4|11110.6|11096.3|11094.5|11112.8|11111|11094.7|11092.9|0
1719333300000|2024-06-25 16:35:00|11096|11094.2|11104.7|11102.9|11104.8|11103|11094.2|11092.4|0
1719333600000|2024-06-25 16:40:00|11104.6|11102.8|11100.5|11098.7|11105.4|11103.6|11095.3|11093.5|0
1719333900000|2024-06-25 16:45:00|11100.2|11098.4|11094.1|11092.3|11101.5|11099.7|11078.4|11076.6|0
1719334200000|2024-06-25 16:50:00|11093.5|11091.7|11076.2|11074.4|11098|11096.2|11075.9|11074.1|0
1719334500000|2024-06-25 16:55:00|11076.7|11074.9|11082.6|11080.8|11082.9|11081.1|11069.4|11067.6|0
1719334800000|2024-06-25 17:00:00|11082|11080.2|11066.4|11064.6|11082|11080.2|11063.9|11062.1|0
1719335100000|2024-06-25 17:05:00|11064.8|11063|11080.1|11078.3|11080.1|11078.3|11061.3|11059.5|0
1719335400000|2024-06-25 17:10:00|11080.3|11078.5|11094.1|11092.3|11096.7|11094.9|11079.1|11077.3|0
1719335700000|2024-06-25 17:15:00|11093.9|11092.1|11095|11093.2|11096.1|11094.3|11088.1|11086.3|0
1719336000000|2024-06-25 17:20:00|11095.4|11093.6|11094.2|11092.4|11101|11099.2|11092.4|11090.6|0
1719336300000|2024-06-25 17:25:00|11094|11092.2|11098|11096.2|11098.9|11097.1|11092.1|11090.3|0
1719336600000|2024-06-25 17:30:00|11098.3|11096.5|11090.9|11089.1|11099.6|11097.8|11090.9|11089.1|0
1719336900000|2024-06-25 17:35:00|11090.7|11088.9|11096.9|11095.1|11101.6|11099.8|11086.5|11084.7|0
1719337200000|2024-06-25 17:40:00|11096.8|11095|11109.3|11107.5|11110|11108.2|11096.5|11094.7|0
1719337500000|2024-06-25 17:45:00|11109.4|11107.6|11117.2|11115.4|11117.5|11115.7|11107.5|11105.7|0
1719337800000|2024-06-25 17:50:00|11117.7|11115.9|11118.6|11116.8|11123.1|11121.3|11113.2|11111.4|0
1719338100000|2024-06-25 17:55:00|11118.8|11117|11120.8|11119|11122.8|11121|11116.7|11114.9|0
1719338400000|2024-06-25 18:00:00|11120|11118.2|11118.1|11116.3|11122.5|11120.7|11117.2|11115.4|0
1719338700000|2024-06-25 18:05:00|11118|11116.2|11124.4|11122.6|11124.6|11122.8|11114.2|11112.4|0
1719339000000|2024-06-25 18:10:00|11125.3|11123.5|11121.5|11119.7|11132.8|11131|11120.9|11119.1|0
1719339300000|2024-06-25 18:15:00|11122.6|11120.8|11128.1|11126.3|11128.4|11126.6|11122.2|11120.4|0
1719339600000|2024-06-25 18:20:00|11128|11126.2|11124.9|11123.1|11128.4|11126.6|11120.7|11118.9|0
1719339900000|2024-06-25 18:25:00|11125.1|11123.3|11140.5|11138.7|11140.5|11138.7|11123.7|11121.9|0
1719340200000|2024-06-25 18:30:00|11140|11138.2|11131.9|11130.1|11142.5|11140.7|11131.9|11130.1|0
1719340500000|2024-06-25 18:35:00|11133|11131.2|11131.2|11129.4|11133|11131.2|11126.2|11124.4|0
1719340800000|2024-06-25 18:40:00|11131|11129.2|11134.9|11133.1|11136|11134.2|11129.5|11127.7|0
1719341100000|2024-06-25 18:45:00|11134.5|11132.7|11122.1|11120.3|11137.9|11136.1|11112.3|11110.5|0
1719341400000|2024-06-25 18:50:00|11122.2|11120.4|11126.5|11124.7|11130.5|11128.7|11122.2|11120.4|0
1719341700000|2024-06-25 18:55:00|11127.2|11125.4|11133.1|11131.3|11133.7|11131.9|11125|11123.2|0
1719342000000|2024-06-25 19:00:00|11132.8|11131|11127.8|11126|11132.8|11131|11125.2|11123.4|0
1719342300000|2024-06-25 19:05:00|11127.9|11126.1|11127.7|11125.9|11134.2|11132.4|11127.4|11125.6|0
1719342600000|2024-06-25 19:10:00|11127.2|11125.4|11127.7|11125.9|11128.5|11126.7|11123.4|11121.6|0
1719342900000|2024-06-25 19:15:00|11127.9|11126.1|11133.1|11131.3|11138.6|11136.8|11127.9|11126.1|0
1719343200000|2024-06-25 19:20:00|11133.6|11131.8|11142.2|11140.4|11142.2|11140.4|11133.1|11131.3|0
1719343500000|2024-06-25 19:25:00|11141.1|11139.3|11149.8|11148|11149.9|11148.1|11135.4|11133.6|0
1719343800000|2024-06-25 19:30:00|11147.4|11145.6|11143.8|11142|11147.4|11145.6|11140.3|11138.5|0
1719344100000|2024-06-25 19:35:00|11143.7|11141.9|11137.2|11135.4|11145.3|11143.5|11135.9|11134.1|0
1719344400000|2024-06-25 19:40:00|11137|11135.2|11131.1|11129.3|11138.4|11136.6|11131.1|11129.3|0
1719344700000|2024-06-25 19:45:00|11130.4|11128.6|11124.3|11122.5|11133.3|11131.5|11123.5|11121.7|0
1719345000000|2024-06-25 19:50:00|11119.5|11117.7|11125.9|11124.1|11126.2|11124.4|11112.3|11110.5|0
1719345300000|2024-06-25 19:55:00|11126.5|11124.7|11137.2|11135.4|11142.7|11140.9|11119.8|11118|0
1719345600000|2024-06-25 20:00:00|11137.8|11134.8|11149.7|11146.7|11151|11148|11136.9|11133.9|0
1719345900000|2024-06-25 20:05:00|11149.8|11146.8|11143.8|11140.8|11150.6|11147.6|11143.6|11140.6|0
1719346200000|2024-06-25 20:10:00|11143.9|11140.9|11146.6|11143.6|11149.8|11146.8|11142.9|11139.9|0
1719346500000|2024-06-25 20:15:00|11146.7|11143.7|11145.1|11142.1|11146.9|11143.9|11144|11141|0
1719346800000|2024-06-25 20:20:00|11145|11142|11150.5|11147.5|11150.9|11147.9|11144.6|11141.6|0
1719347100000|2024-06-25 20:25:00|11150.4|11147.4|11152.3|11149.3|11153.1|11150.1|11149.9|11146.9|0
1719347400000|2024-06-25 20:30:00|11152.2|11149.2|11151.6|11148.6|11152.9|11149.9|11151.1|11148.1|0
1719347700000|2024-06-25 20:35:00|11151.7|11148.7|11151.2|11148.2|11151.7|11148.7|11149.2|11146.2|0
1719348000000|2024-06-25 20:40:00|11151.3|11148.3|11149.8|11146.8|11152.6|11149.6|11149.7|11146.7|0
1719348300000|2024-06-25 20:45:00|11149.9|11146.9|11151.5|11148.5|11152.1|11149.1|11149.2|11146.2|0
1719348600000|2024-06-25 20:50:00|11151.7|11148.7|11151.5|11148.5|11152.2|11149.2|11151.2|11148.2|0
1719348900000|2024-06-25 20:55:00|11151.2|11148.2|11150.9|11147.9|11151.4|11148.4|11149.9|11146.9|0
1719349200000|2024-06-25 21:00:00|11151|11148|11152.2|11149.2|11152.2|11149.2|11150.5|11147.5|0
1719349500000|2024-06-25 21:05:00|11152.3|11149.3|11154.1|11151.1|11154.1|11151.1|11152.2|11149.2|0
1719349800000|2024-06-25 21:10:00|11154.2|11151.2|11153.3|11150.3|11154.3|11151.3|11152.6|11149.6|0
1719350100000|2024-06-25 21:15:00|11153.6|11150.6|11155.5|11152.5|11155.5|11152.5|11153.1|11150.1|0
1719350400000|2024-06-25 21:20:00|11155.6|11152.6|11157.1|11154.1|11159.2|11156.2|11154.7|11151.7|0
1719350700000|2024-06-25 21:25:00|11156.8|11153.8|11155.6|11152.6|11156.9|11153.9|11154.8|11151.8|0
1719351000000|2024-06-25 21:30:00|11155.5|11152.5|11157.1|11154.1|11157.1|11154.1|11155.1|11152.1|0
1719351300000|2024-06-25 21:35:00|11157|11154|11158.3|11155.3|11158.5|11155.5|11155.7|11152.7|0
1719351600000|2024-06-25 21:40:00|11158.4|11155.4|11159.1|11156.1|11159.1|11156.1|11157.3|11154.3|0
1719351900000|2024-06-25 21:45:00|11159|11156|11159.7|11156.7|11160.4|11157.4|11158.6|11155.6|0
1719352200000|2024-06-25 21:50:00|11159.6|11156.6|11160.3|11157.3|11160.6|11157.6|11159.4|11156.4|0
1719352500000|2024-06-25 21:55:00|11160.4|11157.4|11160.5|11157.5|11160.7|11157.7|11159.5|11156.5|0
1719352800000|2024-06-25 22:00:00|11160.1|11157.1|11157|11154|11160.1|11157.1|11155.2|11152.2|0
1719353100000|2024-06-25 22:05:00|11157.1|11154.1|11162.2|11159.2|11162.2|11159.2|11157.1|11154.1|0
1719353400000|2024-06-25 22:10:00|11162.1|11159.1|11161|11158|11162.9|11159.9|11160.3|11157.3|0
1719353700000|2024-06-25 22:15:00|11160.8|11157.8|11161.8|11158.8|11162.3|11159.3|11160.4|11157.4|0
1719354000000|2024-06-25 22:20:00|11162.3|11159.3|11163.6|11160.6|11164|11161|11162.2|11159.2|0
1719354300000|2024-06-25 22:25:00|11163.7|11160.7|11162.5|11159.5|11164.4|11161.4|11162.1|11159.1|0
1719354600000|2024-06-25 22:30:00|11162.4|11159.4|11159.2|11156.2|11162.5|11159.5|11158.9|11155.9|0
1719354900000|2024-06-25 22:35:00|11159.1|11156.1|11156.6|11153.6|11159.1|11156.1|11156.5|11153.5|0
1719355200000|2024-06-25 22:40:00|11156.7|11153.7|11156.4|11153.4|11158.1|11155.1|11156.3|11153.3|0
1719355500000|2024-06-25 22:45:00|11156.5|11153.5|11155.2|11152.2|11156.7|11153.7|11155.1|11152.1|0
1719355800000|2024-06-25 22:50:00|11154.6|11151.6|11155.2|11152.2|11155.2|11152.2|11154.1|11151.1|0
1719356100000|2024-06-25 22:55:00|11155.6|11152.6|11157.7|11154.7|11157.8|11154.8|11155.2|11152.2|0
1719356400000|2024-06-25 23:00:00|11157.6|11154.6|11158.6|11155.6|11159.6|11156.6|11157.6|11154.6|0
1719356700000|2024-06-25 23:05:00|11158.5|11155.5|11157.6|11154.6|11158.5|11155.5|11156.8|11153.8|0
1719357000000|2024-06-25 23:10:00|11157.5|11154.5|11157.8|11154.8|11158.3|11155.3|11157.3|11154.3|0
1719357300000|2024-06-25 23:15:00|11157.9|11154.9|11157|11154|11158.1|11155.1|11156.8|11153.8|0
1719357600000|2024-06-25 23:20:00|11156.9|11153.9|11154.5|11151.5|11156.9|11153.9|11152.8|11149.8|0
1719357900000|2024-06-25 23:25:00|11154.6|11151.6|11153|11150|11154.6|11151.6|11152.7|11149.7|0
1719358200000|2024-06-25 23:30:00|11153.1|11150.1|11151.7|11148.7|11153.6|11150.6|11151.7|11148.7|0
1719358500000|2024-06-25 23:35:00|11151.6|11148.6|11150.8|11147.8|11151.9|11148.9|11150.8|11147.8|0
1719358800000|2024-06-25 23:40:00|11150.7|11147.7|11149.2|11146.2|11150.7|11147.7|11148.7|11145.7|0
1719359100000|2024-06-25 23:45:00|11149.3|11146.3|11147.8|11144.8|11149.5|11146.5|11146.4|11143.4|0
1719359400000|2024-06-25 23:50:00|11147.7|11144.7|11150|11147|11151.3|11148.3|11147.7|11144.7|0
1719359700000|2024-06-25 23:55:00|11149.9|11146.9|11151.7|11146.7|11151.7|11147.7|11149|11146|0
1719360000000|2024-06-26 00:00:00|11151.8|11146.8|11153.3|11148.3|11153.5|11148.5|11150.6|11145.6|0
1719360300000|2024-06-26 00:05:00|11153.4|11148.4|11152.9|11147.9|11154|11149|11151|11146|0
1719360600000|2024-06-26 00:10:00|11153|11148|11155.1|11150.1|11155.9|11150.9|11151.5|11146.5|0
1719360900000|2024-06-26 00:15:00|11155.2|11150.2|11157.3|11152.3|11158.4|11153.4|11154|11149|0
1719361200000|2024-06-26 00:20:00|11157.4|11152.4|11158.8|11153.8|11160.1|11155.1|11157.1|11152.1|0
1719361500000|2024-06-26 00:25:00|11159|11154|11158.5|11153.5|11161.3|11156.3|11157.8|11152.8|0
1719361800000|2024-06-26 00:30:00|11158.4|11153.4|11160.1|11155.1|11160.6|11155.6|11157.4|11152.4|0
1719362100000|2024-06-26 00:35:00|11160.2|11155.2|11159|11154|11162|11157|11158.8|11153.8|0
1719362400000|2024-06-26 00:40:00|11159.1|11154.1|11159.6|11154.6|11160.7|11155.7|11158.9|11153.9|0
1719362700000|2024-06-26 00:45:00|11159.5|11154.5|11161|11156|11161.4|11156.4|11158.7|11153.7|0
1719363000000|2024-06-26 00:50:00|11160.9|11155.9|11163.1|11158.1|11164.1|11159.1|11160.5|11155.5|0
1719363300000|2024-06-26 00:55:00|11163.2|11158.2|11164.9|11159.9|11165.5|11160.5|11162|11157|0
1719363600000|2024-06-26 01:00:00|11164.8|11159.8|11165.3|11160.3|11166.9|11161.9|11164.3|11159.3|0
1719363900000|2024-06-26 01:05:00|11165.2|11160.2|11164.2|11159.2|11168.2|11163.2|11164.1|11159.1|0
1719364200000|2024-06-26 01:10:00|11164.6|11159.6|11163.8|11158.8|11165.6|11160.6|11162.9|11157.9|0
1719364500000|2024-06-26 01:15:00|11163.7|11158.7|11167.8|11162.8|11168.6|11163.6|11163.4|11158.4|0
1719364800000|2024-06-26 01:20:00|11167.7|11162.7|11167.9|11162.9|11168.5|11163.5|11166.2|11161.2|0
1719365100000|2024-06-26 01:25:00|11167.8|11162.8|11167.6|11162.6|11170.9|11165.9|11167.2|11162.2|0
1719365400000|2024-06-26 01:30:00|11167.7|11162.7|11167.4|11162.4|11169.6|11164.6|11166.8|11161.8|0
1719365700000|2024-06-26 01:35:00|11167.3|11162.3|11165.7|11160.7|11168.3|11163.3|11165.5|11160.5|0
1719366000000|2024-06-26 01:40:00|11165.8|11160.8|11166.7|11161.7|11169|11164|11165.2|11160.2|0
1719366300000|2024-06-26 01:45:00|11166.6|11161.6|11168.3|11163.3|11168.8|11163.8|11165.8|11160.8|0
1719366600000|2024-06-26 01:50:00|11168.4|11163.4|11168.2|11163.2|11168.5|11163.5|11165.5|11160.5|0
1719366900000|2024-06-26 01:55:00|11168.3|11163.3|11170.1|11165.1|11172.3|11167.3|11167.8|11162.8|0
1719367200000|2024-06-26 02:00:00|11170.5|11165.5|11171.5|11166.5|11173.5|11168.5|11169.6|11164.6|0
1719367500000|2024-06-26 02:05:00|11171.6|11166.6|11171.5|11166.5|11173.4|11168.4|11171|11166|0
1719367800000|2024-06-26 02:10:00|11171.6|11166.6|11173.7|11168.7|11173.9|11168.9|11170.6|11165.6|0
1719368100000|2024-06-26 02:15:00|11173.6|11168.6|11171|11166|11173.7|11168.7|11170.8|11165.8|0
1719368400000|2024-06-26 02:20:00|11171.1|11166.1|11170.1|11165.1|11172.3|11167.3|11169.6|11164.6|0
1719368700000|2024-06-26 02:25:00|11170|11165|11171.5|11166.5|11171.7|11166.7|11169.5|11164.5|0
1719369000000|2024-06-26 02:30:00|11171.6|11166.6|11169.3|11164.3|11171.6|11166.6|11168.8|11163.8|0
1719369300000|2024-06-26 02:35:00|11169.4|11164.4|11169.6|11164.6|11170.1|11165.1|11168.1|11163.1|0
1719369600000|2024-06-26 02:40:00|11169.5|11164.5|11169.5|11164.5|11170.9|11165.9|11169.3|11164.3|0
1719369900000|2024-06-26 02:45:00|11169.6|11164.6|11168.8|11163.8|11169.6|11164.6|11168.2|11163.2|0
1719370200000|2024-06-26 02:50:00|11168.9|11163.9|11169.5|11164.5|11170.8|11165.8|11168.8|11163.8|0
1719370500000|2024-06-26 02:55:00|11169.6|11164.6|11169.6|11164.6|11169.9|11164.9|11168.6|11163.6|0
1719370800000|2024-06-26 03:00:00|11169.5|11164.5|11172.6|11167.6|11172.6|11167.6|11169.3|11164.3|0
1719371100000|2024-06-26 03:05:00|11172.7|11167.7|11173.5|11168.5|11174.9|11169.9|11172.1|11167.1|0
1719371400000|2024-06-26 03:10:00|11173.7|11168.7|11172.9|11167.9|11174.2|11169.2|11172.7|11167.7|0
1719371700000|2024-06-26 03:15:00|11172.7|11167.7|11170.1|11165.1|11172.8|11167.8|11169.9|11164.9|0
1719372000000|2024-06-26 03:20:00|11170.2|11165.2|11166.8|11161.8|11170.4|11165.4|11166.8|11161.8|0
1719372300000|2024-06-26 03:25:00|11166.9|11161.9|11165.8|11160.8|11167.1|11162.1|11164.1|11159.1|0
1719372600000|2024-06-26 03:30:00|11165.9|11160.9|11165.4|11160.4|11167.1|11162.1|11165.3|11160.3|0
1719372900000|2024-06-26 03:35:00|11165.5|11160.5|11162.5|11157.5|11165.5|11160.5|11160.3|11155.3|0
1719373200000|2024-06-26 03:40:00|11162.4|11157.4|11164.3|11159.3|11165.3|11160.3|11161.2|11156.2|0
1719373500000|2024-06-26 03:45:00|11164.4|11159.4|11164.8|11159.8|11166.1|11161.1|11163.5|11158.5|0
1719373800000|2024-06-26 03:50:00|11164.7|11159.7|11164.5|11159.5|11165.2|11160.2|11163.1|11158.1|0
1719374100000|2024-06-26 03:55:00|11164.4|11159.4|11165.3|11160.3|11165.5|11160.5|11163.9|11158.9|0
1719374400000|2024-06-26 04:00:00|11165.2|11160.2|11164.9|11159.9|11165.4|11160.4|11163.2|11158.2|0
1719374700000|2024-06-26 04:05:00|11164.8|11159.8|11164|11159|11165|11160|11162.5|11157.5|0
1719375000000|2024-06-26 04:10:00|11164.1|11159.1|11162.5|11157.5|11164.4|11159.4|11162.1|11157.1|0
1719375300000|2024-06-26 04:15:00|11162.6|11157.6|11161.3|11156.3|11163.6|11158.6|11161|11156|0
1719375600000|2024-06-26 04:20:00|11161.4|11156.4|11163.7|11158.7|11164.2|11159.2|11160.8|11155.8|0
1719375900000|2024-06-26 04:25:00|11163.6|11158.6|11165.5|11160.5|11165.7|11160.7|11162.9|11157.9|0
1719376200000|2024-06-26 04:30:00|11165.6|11160.6|11163.4|11158.4|11165.6|11160.6|11162.5|11157.5|0
1719376500000|2024-06-26 04:35:00|11163.3|11158.3|11165.5|11160.5|11166|11161|11163|11158|0
1719376800000|2024-06-26 04:40:00|11165.6|11160.6|11165.2|11160.2|11165.9|11160.9|11164|11159|0
1719377100000|2024-06-26 04:45:00|11165.3|11160.3|11167.9|11162.9|11167.9|11162.9|11163.9|11158.9|0
1719377400000|2024-06-26 04:50:00|11168.2|11163.2|11167.1|11162.1|11169.3|11164.3|11166.6|11161.6|0
1719377700000|2024-06-26 04:55:00|11166.9|11161.9|11165.4|11160.4|11167.6|11162.6|11165.1|11160.1|0
1719378000000|2024-06-26 05:00:00|11165.6|11160.6|11167.7|11162.7|11168.4|11163.4|11165.4|11160.4|0
1719378300000|2024-06-26 05:05:00|11167.9|11162.9|11170.5|11165.5|11170.6|11165.6|11167.4|11162.4|0
1719378600000|2024-06-26 05:10:00|11170.6|11165.6|11171.1|11166.1|11171.5|11166.5|11168.5|11163.5|0
1719378900000|2024-06-26 05:15:00|11171.2|11166.2|11170.6|11165.6|11171.4|11166.4|11169.7|11164.7|0
1719379200000|2024-06-26 05:20:00|11170.7|11165.7|11170.4|11165.4|11171.9|11166.9|11170.2|11165.2|0
1719379500000|2024-06-26 05:25:00|11170.5|11165.5|11171.2|11166.2|11171.8|11166.8|11169.4|11164.4|0
1719379800000|2024-06-26 05:30:00|11171.1|11166.1|11172.6|11167.6|11173.4|11168.4|11170.7|11165.7|0
1719380100000|2024-06-26 05:35:00|11172.7|11167.7|11173.4|11168.4|11174.4|11169.4|11171.6|11166.6|0
1719380400000|2024-06-26 05:40:00|11173.5|11168.5|11176.3|11171.3|11176.8|11171.8|11173.4|11168.4|0
1719380700000|2024-06-26 05:45:00|11176.2|11171.2|11175.4|11170.4|11177.4|11172.4|11174.7|11169.7|0
1719381000000|2024-06-26 05:50:00|11175.5|11170.5|11175.1|11170.1|11176.7|11171.7|11174.9|11169.9|0
1719381300000|2024-06-26 05:55:00|11175|11170|11177.7|11172.7|11178.8|11173.8|11174.9|11169.9|0
1719381600000|2024-06-26 06:00:00|11177.9|11172.9|11173.9|11168.9|11179.3|11174.3|11173.2|11168.2|0
1719381900000|2024-06-26 06:05:00|11174|11169|11175|11170|11175.8|11170.8|11172.9|11167.9|0
1719382200000|2024-06-26 06:10:00|11175.1|11170.1|11176.9|11171.9|11176.9|11171.9|11173.7|11168.7|0
1719382500000|2024-06-26 06:15:00|11176.8|11171.8|11176.2|11171.2|11176.9|11171.9|11174|11169|0
1719382800000|2024-06-26 06:20:00|11176.3|11171.3|11179|11174|11179.5|11174.5|11175.4|11170.4|0
1719383100000|2024-06-26 06:25:00|11179.1|11174.1|11179.7|11174.7|11181.9|11176.9|11178.3|11173.3|0
1719383400000|2024-06-26 06:30:00|11179.8|11174.8|11178|11173|11182.8|11177.8|11178|11173|0
1719383700000|2024-06-26 06:35:00|11178.1|11173.1|11179.4|11174.4|11179.8|11174.8|11177.1|11172.1|0
1719384000000|2024-06-26 06:40:00|11179.5|11174.5|11178.9|11173.9|11180.4|11175.4|11177.5|11172.5|0
1719384300000|2024-06-26 06:45:00|11179|11174|11178.4|11173.4|11180.6|11175.6|11178.1|11173.1|0
1719384600000|2024-06-26 06:50:00|11178.5|11173.5|11180.5|11175.5|11181.2|11176.2|11178.3|11173.3|0
1719384900000|2024-06-26 06:55:00|11180.4|11175.4|11175.3|11170.3|11180.5|11175.5|11175.1|11170.1|0
1719385200000|2024-06-26 07:00:00|11175.9|11170.9|11173.1|11168.1|11180.9|11175.9|11171|11166|0
1719385500000|2024-06-26 07:05:00|11173.2|11168.2|11167.2|11162.2|11175.2|11170.2|11165.5|11160.5|0
1719385800000|2024-06-26 07:10:00|11167.6|11162.6|11172.1|11167.1|11174.7|11169.7|11166.8|11161.8|0
1719386100000|2024-06-26 07:15:00|11172.2|11167.2|11180.5|11175.5|11180.5|11175.5|11170.8|11165.8|0
1719386400000|2024-06-26 07:20:00|11180.2|11175.2|11189.4|11184.4|11190.6|11185.6|11177.8|11172.8|0
1719386700000|2024-06-26 07:25:00|11189.3|11184.3|11193.8|11188.8|11194.4|11189.4|11185.9|11180.9|0
1719387000000|2024-06-26 07:30:00|11193.7|11188.7|11189.7|11184.7|11196.6|11191.6|11189.3|11184.3|0
1719387300000|2024-06-26 07:35:00|11189.8|11184.8|11194.5|11189.5|11196|11191|11189.8|11184.8|0
1719387600000|2024-06-26 07:40:00|11194.4|11189.4|11198|11193|11199.4|11194.4|11193.4|11188.4|0
1719387900000|2024-06-26 07:45:00|11197.9|11192.9|11199|11194|11201.3|11196.3|11196.7|11191.7|0
1719388200000|2024-06-26 07:50:00|11199.1|11194.1|11206.3|11201.3|11206.7|11201.7|11199.1|11194.1|0
1719388500000|2024-06-26 07:55:00|11206.7|11201.7|11209.7|11204.7|11210.2|11205.2|11203|11198|0
1719388800000|2024-06-26 08:00:00|11209.6|11204.6|11214.6|11211.6|11216.2|11213.2|11205.1|11202|0
1719389100000|2024-06-26 08:05:00|11215|11212|11208.4|11205.4|11215|11212|11207.4|11204.4|0
1719389400000|2024-06-26 08:10:00|11207.9|11204.9|11205.8|11202.8|11209.3|11206.3|11205.3|11202.3|0
1719389700000|2024-06-26 08:15:00|11205.7|11202.7|11200.5|11197.5|11206.6|11203.6|11200|11197|0
1719390000000|2024-06-26 08:20:00|11200.4|11197.4|11201.9|11198.9|11204.8|11201.8|11200.3|11197.3|0
1719390300000|2024-06-26 08:25:00|11201.8|11198.8|11202.2|11199.2|11202.7|11199.7|11200.2|11197.2|0
1719390600000|2024-06-26 08:30:00|11202.3|11199.3|11204.7|11201.7|11204.8|11201.8|11201.2|11198.2|0
1719390900000|2024-06-26 08:35:00|11204.8|11201.8|11205.9|11202.9|11206.1|11203.1|11203.4|11200.4|0
1719391200000|2024-06-26 08:40:00|11206|11203|11206.7|11203.7|11207.3|11204.3|11205.7|11202.7|0
1719391500000|2024-06-26 08:45:00|11206.8|11203.8|11207.3|11204.3|11210.7|11207.7|11206.5|11203.5|0
1719391800000|2024-06-26 08:50:00|11207.1|11204.1|11203.7|11200.7|11207.7|11204.7|11203.2|11200.2|0
1719392100000|2024-06-26 08:55:00|11203.2|11200.2|11201.6|11198.6|11205.1|11202.1|11200.7|11197.7|0
1719392400000|2024-06-26 09:00:00|11201.5|11198.5|11198|11195|11202.1|11199.1|11198|11195|0
1719392700000|2024-06-26 09:05:00|11198.1|11195.1|11193.8|11190.8|11198.9|11195.9|11193.8|11190.8|0
1719393000000|2024-06-26 09:10:00|11193.5|11190.5|11193.1|11190.1|11195.5|11192.5|11191.9|11188.9|0
1719393300000|2024-06-26 09:15:00|11193|11190|11194.4|11191.4|11196|11193|11192.6|11189.6|0
1719393600000|2024-06-26 09:20:00|11194.5|11191.5|11196.9|11193.9|11199.7|11196.7|11194.5|11191.5|0
1719393900000|2024-06-26 09:25:00|11197|11194|11195.3|11192.3|11197|11194|11194.5|11191.5|0
1719394200000|2024-06-26 09:30:00|11195.2|11192.2|11194.9|11191.9|11195.8|11192.8|11193.7|11190.7|0
1719394500000|2024-06-26 09:35:00|11194.8|11191.8|11192.4|11189.4|11195.6|11192.6|11192.4|11189.4|0
1719394800000|2024-06-26 09:40:00|11192.3|11189.3|11190.2|11187.2|11192.6|11189.6|11188.7|11185.7|0
1719395100000|2024-06-26 09:45:00|11189.8|11186.8|11191.5|11188.5|11191.5|11188.5|11188.6|11185.6|0
1719395400000|2024-06-26 09:50:00|11191.6|11188.6|11191.6|11188.6|11192|11189|11187.7|11184.7|0
1719395700000|2024-06-26 09:55:00|11191.7|11188.7|11189.6|11186.6|11191.7|11188.7|11189.4|11186.4|0
1719396000000|2024-06-26 10:00:00|11189.5|11186.5|11185.4|11182.4|11189.5|11186.5|11185.2|11182.2|0
1719396300000|2024-06-26 10:05:00|11185.3|11182.3|11188.7|11185.7|11189.1|11186.1|11185|11182|0
1719396600000|2024-06-26 10:10:00|11188.5|11185.5|11182.9|11179.9|11188.6|11185.6|11182|11179|0
1719396900000|2024-06-26 10:15:00|11182.8|11179.8|11181.9|11178.9|11183.2|11180.2|11179.7|11176.7|0
1719397200000|2024-06-26 10:20:00|11181.8|11178.8|11181.2|11178.2|11182.1|11179.1|11180.2|11177.2|0
1719397500000|2024-06-26 10:25:00|11181.1|11178.1|11179|11176|11181.6|11178.6|11177.7|11174.7|0
1719397800000|2024-06-26 10:30:00|11178.6|11175.6|11177|11174|11179|11176|11176.2|11173.2|0
1719398100000|2024-06-26 10:35:00|11176.9|11173.9|11179.5|11176.5|11179.5|11176.5|11173.4|11170.4|0
1719398400000|2024-06-26 10:40:00|11180.2|11177.2|11182|11179|11183.6|11180.6|11177.5|11174.5|0
1719398700000|2024-06-26 10:45:00|11181.8|11178.8|11179.8|11176.8|11181.8|11178.8|11177.1|11174.1|0
1719399000000|2024-06-26 10:50:00|11179.9|11176.9|11173.6|11170.6|11180|11177|11173.5|11170.5|0
1719399300000|2024-06-26 10:55:00|11173.9|11170.9|11171.7|11168.7|11176.8|11173.8|11171.5|11168.5|0
1719399600000|2024-06-26 11:00:00|11176.5|11173.5|11176.5|11173.5|11178.4|11175.4|11174.8|11171.8|0
1719399900000|2024-06-26 11:05:00|11176.6|11173.6|11164.5|11161.5|11177.1|11174.1|11162.6|11159.6|0
1719400200000|2024-06-26 11:10:00|11164.8|11161.8|11173.1|11170.1|11173.1|11170.1|11163.5|11160.5|0
1719400500000|2024-06-26 11:15:00|11173|11170|11174.8|11171.8|11176.6|11173.6|11172.7|11169.7|0
1719400800000|2024-06-26 11:20:00|11174.7|11171.7|11169.6|11166.6|11175.3|11172.3|11169.6|11166.6|0
1719401100000|2024-06-26 11:25:00|11169.5|11166.5|11168.7|11165.7|11170.9|11167.9|11163.6|11160.6|0
1719401400000|2024-06-26 11:30:00|11169|11166|11164.1|11161.1|11169.8|11166.8|11162.9|11159.9|0
1719401700000|2024-06-26 11:35:00|11164.6|11161.6|11166.7|11163.7|11168.2|11165.2|11163.4|11160.4|0
1719402000000|2024-06-26 11:40:00|11166.6|11163.6|11170.3|11167.3|11170.6|11167.6|11165.5|11162.5|0
1719402300000|2024-06-26 11:45:00|11170.4|11167.4|11173.2|11170.2|11174.5|11171.5|11170.3|11167.3|0
1719402600000|2024-06-26 11:50:00|11173.1|11170.1|11169.9|11166.9|11175.2|11172.2|11168.1|11165.1|0
1719402900000|2024-06-26 11:55:00|11170.4|11167.4|11177.2|11174.2|11177.9|11174.9|11170|11167|0
1719403200000|2024-06-26 12:00:00|11177.4|11174.4|11169.6|11166.6|11177.4|11174.4|11169.4|11166.4|0
1719403500000|2024-06-26 12:05:00|11169.5|11166.5|11165|11162|11169.8|11166.8|11162|11159|0
1719403800000|2024-06-26 12:10:00|11164.9|11161.9|11158.4|11155.4|11166.1|11163.1|11158.3|11155.3|0
1719404100000|2024-06-26 12:15:00|11158.1|11155.1|11153.6|11150.6|11158.1|11155.1|11150.1|11147.1|0
1719404400000|2024-06-26 12:20:00|11153.8|11150.8|11158.8|11155.8|11159|11156|11153.2|11150.2|0
1719404700000|2024-06-26 12:25:00|11158.9|11155.9|11150.4|11147.4|11159.6|11156.6|11150.4|11147.4|0
1719405000000|2024-06-26 12:30:00|11151.1|11148.1|11149.8|11146.8|11152.2|11149.2|11147.3|11144.3|0
1719405300000|2024-06-26 12:35:00|11149.7|11146.7|11130.8|11127.8|11149.7|11146.7|11129.9|11126.9|0
1719405600000|2024-06-26 12:40:00|11130.7|11127.7|11139|11136|11139.5|11136.5|11125.7|11122.7|0
1719405900000|2024-06-26 12:45:00|11139.4|11136.4|11135.1|11132.1|11142|11139|11135.1|11132.1|0
1719406200000|2024-06-26 12:50:00|11135.2|11132.2|11128.9|11125.9|11136.6|11133.6|11126.5|11123.5|0
1719406500000|2024-06-26 12:55:00|11129.2|11126.2|11127.6|11124.6|11134.1|11131.1|11126.7|11123.7|0
1719406800000|2024-06-26 13:00:00|11127.1|11124.1|11117.6|11114.6|11127.1|11124.1|11111.7|11108.7|0
1719407100000|2024-06-26 13:05:00|11118|11115|11111.4|11108.4|11118|11115|11104.7|11101.7|0
1719407400000|2024-06-26 13:10:00|11111.3|11108.3|11114.8|11111.8|11117.7|11114.7|11110.2|11107.2|0
1719407700000|2024-06-26 13:15:00|11114.9|11111.9|11118.3|11115.3|11118.4|11115.4|11114.6|11111.6|0
1719408000000|2024-06-26 13:20:00|11118.4|11115.4|11117.7|11114.7|11119.3|11116.3|11113.4|11110.4|0
1719408300000|2024-06-26 13:25:00|11121.2|11118.2|11127.3|11124.3|11130.6|11127.6|11117.1|11114.1|0
1719408600000|2024-06-26 13:30:00|11127.9|11124.9|11141.5|11139.7|11168.1|11166.3|11124.7|11121.7|0
1719408900000|2024-06-26 13:35:00|11142|11140.2|11157.5|11155.7|11167.5|11165.7|11140.5|11138.7|0
1719409200000|2024-06-26 13:40:00|11159|11157.2|11174.7|11172.9|11181.8|11180|11153.9|11152.1|0
1719409500000|2024-06-26 13:45:00|11175.6|11173.8|11207.2|11205.4|11209.5|11207.7|11172.4|11170.6|0
1719409800000|2024-06-26 13:50:00|11207.4|11205.6|11207|11205.2|11218.8|11217|11197.1|11195.3|0
1719410100000|2024-06-26 13:55:00|11207.3|11205.5|11201.7|11199.9|11212.5|11210.7|11188.3|11186.5|0
1719410400000|2024-06-26 14:00:00|11201.1|11199.3|11229.6|11227.8|11229.7|11227.9|11198.3|11196.5|0
1719410700000|2024-06-26 14:05:00|11229.8|11228|11239.6|11237.8|11249.6|11247.8|11227.1|11225.3|0
1719411000000|2024-06-26 14:10:00|11239.5|11237.7|11242.5|11240.7|11242.5|11240.7|11227.6|11225.8|0
1719411300000|2024-06-26 14:15:00|11242.6|11240.8|11253.3|11251.5|11254.6|11252.8|11236.8|11235|0
1719411600000|2024-06-26 14:20:00|11252.4|11250.6|11256.2|11254.4|11265.4|11263.6|11240.4|11238.6|0
1719411900000|2024-06-26 14:25:00|11257.3|11255.5|11221.1|11219.3|11257.7|11255.9|11211.1|11209.3|0
1719412200000|2024-06-26 14:30:00|11223.6|11221.8|11246.9|11245.1|11251.9|11250.1|11223.6|11221.8|0
1719412500000|2024-06-26 14:35:00|11246|11244.2|11238.1|11236.3|11251.7|11249.9|11234|11232.2|0
1719412800000|2024-06-26 14:40:00|11238.2|11236.4|11247.2|11245.4|11248.3|11246.5|11230.4|11228.6|0
1719413100000|2024-06-26 14:45:00|11247.4|11245.6|11265.9|11264.1|11266.4|11264.6|11244.1|11242.3|0
1719413400000|2024-06-26 14:50:00|11265.7|11263.9|11266.4|11264.6|11271|11269.2|11244.2|11242.4|0
1719413700000|2024-06-26 14:55:00|11266.6|11264.8|11246.2|11244.4|11269.3|11267.5|11244.8|11243|0
1719414000000|2024-06-26 15:00:00|11247.7|11245.9|11245.1|11243.3|11252.4|11250.6|11237.4|11235.6|0
1719414300000|2024-06-26 15:05:00|11245|11243.2|11243|11241.2|11255.1|11253.3|11242.1|11240.3|0
1719414600000|2024-06-26 15:10:00|11241.9|11240.1|11227.2|11225.4|11246.6|11244.8|11213.9|11212.1|0
1719414900000|2024-06-26 15:15:00|11227|11225.2|11240.8|11239|11242.4|11240.6|11224.2|11222.4|0
1719415200000|2024-06-26 15:20:00|11241|11239.2|11250.7|11248.9|11255.9|11254.1|11238.2|11236.4|0
1719415500000|2024-06-26 15:25:00|11250.3|11248.5|11240.7|11238.9|11251.8|11250|11237.5|11235.7|0
1719415800000|2024-06-26 15:30:00|11239.6|11237.8|11237.3|11235.5|11242.4|11240.6|11232.6|11230.8|0
1719416100000|2024-06-26 15:35:00|11236.7|11234.9|11253.2|11251.4|11254.6|11252.8|11235.8|11234|0
1719416400000|2024-06-26 15:40:00|11253.3|11251.5|11254.3|11252.5|11255.9|11254.1|11248.9|11247.1|0
1719416700000|2024-06-26 15:45:00|11254.7|11252.9|11271.7|11269.9|11271.7|11269.9|11253.7|11251.9|0
1719417000000|2024-06-26 15:50:00|11272.5|11270.7|11297.6|11295.8|11297.6|11295.8|11270.5|11268.7|0
1719417300000|2024-06-26 15:55:00|11297.9|11296.1|11294.2|11292.4|11300|11298.2|11286.3|11284.5|0
1719417600000|2024-06-26 16:00:00|11294.1|11292.3|11285.3|11283.5|11294.1|11292.3|11283.3|11281.5|0
1719417900000|2024-06-26 16:05:00|11285|11283.2|11286.9|11285.1|11292.9|11291.1|11275.9|11274.1|0
1719418200000|2024-06-26 16:10:00|11287.1|11285.3|11288.1|11286.3|11293.9|11292.1|11281.7|11279.9|0
1719418500000|2024-06-26 16:15:00|11288.3|11286.5|11286.4|11284.6|11291.2|11289.4|11281|11279.2|0
1719418800000|2024-06-26 16:20:00|11286.1|11284.3|11282.9|11281.1|11290.7|11288.9|11282.8|11281|0
1719419100000|2024-06-26 16:25:00|11283.1|11281.3|11298.3|11296.5|11307|11305.2|11283|11281.2|0
1719419400000|2024-06-26 16:30:00|11297.9|11296.1|11301.2|11299.4|11303.6|11301.8|11294.3|11292.5|0
1719419700000|2024-06-26 16:35:00|11301.4|11299.6|11296.9|11295.1|11305.6|11303.8|11294.1|11292.3|0
1719420000000|2024-06-26 16:40:00|11296.4|11294.6|11291.9|11290.1|11303.9|11302.1|11288.7|11286.9|0
1719420300000|2024-06-26 16:45:00|11291.8|11290|11272.3|11270.5|11299|11297.2|11272.1|11270.3|0
1719420600000|2024-06-26 16:50:00|11272.6|11270.8|11290.5|11288.7|11290.8|11289|11272.6|11270.8|0
1719420900000|2024-06-26 16:55:00|11292.4|11290.6|11300|11298.2|11300|11298.2|11286.8|11285|0
1719421200000|2024-06-26 17:00:00|11298.9|11297.1|11299|11297.2|11301.2|11299.4|11292.7|11290.9|0
1719421500000|2024-06-26 17:05:00|11298.5|11296.7|11301.4|11299.6|11304.7|11302.9|11294.3|11292.5|0
1719421800000|2024-06-26 17:10:00|11301.6|11299.8|11316.6|11314.8|11319.8|11318|11301.6|11299.8|0
1719422100000|2024-06-26 17:15:00|11316.9|11315.1|11290.8|11289|11317.6|11315.8|11290.8|11289|0
1719422400000|2024-06-26 17:20:00|11290.4|11288.6|11287.4|11285.6|11298.6|11296.8|11281.6|11279.8|0
1719422700000|2024-06-26 17:25:00|11287.7|11285.9|11298.6|11296.8|11298.6|11296.8|11285.9|11284.1|0
1719423000000|2024-06-26 17:30:00|11297.7|11295.9|11301.7|11299.9|11302.3|11300.5|11294.6|11292.8|0
1719423300000|2024-06-26 17:35:00|11301.4|11299.6|11306|11304.2|11306.7|11304.9|11294.3|11292.5|0
1719423600000|2024-06-26 17:40:00|11306.1|11304.3|11302.2|11300.4|11306.1|11304.3|11295.9|11294.1|0
1719423900000|2024-06-26 17:45:00|11302.3|11300.5|11308|11306.2|11308|11306.2|11300.6|11298.8|0
1719424200000|2024-06-26 17:50:00|11307.9|11306.1|11313.2|11311.4|11314.4|11312.6|11304.8|11303|0
1719424500000|2024-06-26 17:55:00|11313|11311.2|11324.7|11322.9|11328.3|11326.5|11312|11310.2|0
1719424800000|2024-06-26 18:00:00|11323.8|11322|11308.5|11306.7|11324.4|11322.6|11303.8|11302|0
1719425100000|2024-06-26 18:05:00|11308.9|11307.1|11312.4|11310.6|11314.6|11312.8|11303.9|11302.1|0
1719425400000|2024-06-26 18:10:00|11312.5|11310.7|11308.7|11306.9|11316.5|11314.7|11308.4|11306.6|0
1719425700000|2024-06-26 18:15:00|11309.1|11307.3|11311.5|11309.7|11318|11316.2|11309|11307.2|0
1719426000000|2024-06-26 18:20:00|11311.3|11309.5|11318.7|11316.9|11318.9|11317.1|11306.1|11304.3|0
1719426300000|2024-06-26 18:25:00|11318.6|11316.8|11317.7|11315.9|11322.2|11320.4|11310.1|11308.3|0
1719426600000|2024-06-26 18:30:00|11317.9|11316.1|11321.2|11319.4|11322.1|11320.3|11316.1|11314.3|0
1719426900000|2024-06-26 18:35:00|11321.7|11319.9|11310.5|11308.7|11322.8|11321|11310|11308.2|0
1719427200000|2024-06-26 18:40:00|11311.4|11309.6|11316.9|11315.1|11317.2|11315.4|11303.9|11302.1|0
1719427500000|2024-06-26 18:45:00|11317|11315.2|11326.4|11324.6|11330.3|11328.5|11315.2|11313.4|0
1719427800000|2024-06-26 18:50:00|11326|11324.2|11318.7|11316.9|11327.5|11325.7|11317.4|11315.6|0
1719428100000|2024-06-26 18:55:00|11318.3|11316.5|11300|11298.2|11319.2|11317.4|11299.8|11298|0
1719428400000|2024-06-26 19:00:00|11299.3|11297.5|11292.4|11290.6|11304.1|11302.3|11279.7|11277.9|0
1719428700000|2024-06-26 19:05:00|11292.3|11290.5|11288.1|11286.3|11296.9|11295.1|11287.6|11285.8|0
1719429000000|2024-06-26 19:10:00|11287.6|11285.8|11284.1|11282.3|11289.3|11287.5|11279.5|11277.7|0
1719429300000|2024-06-26 19:15:00|11284.2|11282.4|11285.1|11283.3|11288.6|11286.8|11280.7|11278.9|0
1719429600000|2024-06-26 19:20:00|11285.2|11283.4|11291.8|11290|11295.9|11294.1|11281.9|11280.1|0
1719429900000|2024-06-26 19:25:00|11292.4|11290.6|11300.3|11298.5|11300.4|11298.6|11291|11289.2|0
1719430200000|2024-06-26 19:30:00|11300.4|11298.6|11303.5|11301.7|11304.5|11302.7|11293.9|11292.1|0
1719430500000|2024-06-26 19:35:00|11303.3|11301.5|11309.3|11307.5|11312.5|11310.7|11301.5|11299.7|0
1719430800000|2024-06-26 19:40:00|11309.2|11307.4|11316.3|11314.5|11318.2|11316.4|11307.8|11306|0
1719431100000|2024-06-26 19:45:00|11315.2|11313.4|11303.2|11301.4|11315.4|11313.6|11300|11298.2|0
1719431400000|2024-06-26 19:50:00|11307.8|11306|11324.7|11322.9|11325.9|11324.1|11304.1|11302.3|0
1719431700000|2024-06-26 19:55:00|11324.9|11323.1|11327.2|11325.4|11336|11334.2|11321.2|11319.4|0
1719432000000|2024-06-26 20:00:00|11327.7|11324.7|11292.1|11289.1|11329.1|11326.1|11283.7|11280.7|0
1719432300000|2024-06-26 20:05:00|11292.3|11289.3|11294.7|11291.7|11303.2|11300.2|11291.9|11288.9|0
1719432600000|2024-06-26 20:10:00|11294.8|11291.8|11292.8|11289.8|11298.2|11295.2|11291.6|11288.6|0
1719432900000|2024-06-26 20:15:00|11292.9|11289.9|11293.4|11290.4|11295.8|11292.8|11292.8|11289.8|0
1719433200000|2024-06-26 20:20:00|11293.5|11290.5|11291.5|11288.5|11295.3|11292.3|11290.7|11287.7|0
1719433500000|2024-06-26 20:25:00|11291.4|11288.4|11292|11289|11294.2|11291.2|11289.6|11286.6|0
1719433800000|2024-06-26 20:30:00|11292.3|11289.3|11285.7|11282.7|11292.9|11289.9|11285.3|11282.3|0
1719434100000|2024-06-26 20:35:00|11285.5|11282.5|11289.1|11286.1|11289.5|11286.5|11284.4|11281.4|0
1719434400000|2024-06-26 20:40:00|11289.2|11286.2|11289.8|11286.8|11292.3|11289.3|11289.2|11286.2|0
1719434700000|2024-06-26 20:45:00|11290.3|11287.3|11292.1|11289.1|11293.2|11290.2|11290.1|11287.1|0
1719435000000|2024-06-26 20:50:00|11291.7|11288.7|11294|11291|11295.2|11292.2|11291.3|11288.3|0
1719435300000|2024-06-26 20:55:00|11293.8|11290.8|11294.7|11291.7|11294.9|11291.9|11293.4|11290.4|0
1719435600000|2024-06-26 21:00:00|11294.6|11291.6|11302.5|11299.5|11302.5|11299.5|11294.4|11291.4|0
1719435900000|2024-06-26 21:05:00|11302.8|11299.8|11301.6|11298.6|11305|11302|11301|11298|0
1719436200000|2024-06-26 21:10:00|11301.7|11298.7|11299.9|11296.9|11303.2|11300.2|11298.3|11295.3|0
1719436500000|2024-06-26 21:15:00|11300|11297|11297.7|11294.7|11300.7|11297.7|11297.6|11294.6|0
1719436800000|2024-06-26 21:20:00|11297.6|11294.6|11301.2|11298.2|11301.6|11298.6|11297.6|11294.6|0
1719437100000|2024-06-26 21:25:00|11301.3|11298.3|11299.7|11296.7|11301.7|11298.7|11298.6|11295.6|0
1719437400000|2024-06-26 21:30:00|11300.1|11297.1|11297.3|11294.3|11300.4|11297.4|11297.1|11294.1|0
1719437700000|2024-06-26 21:35:00|11297.2|11294.2|11295.3|11292.3|11297.8|11294.8|11295.3|11292.3|0
1719438000000|2024-06-26 21:40:00|11295.4|11292.4|11293.6|11290.6|11295.4|11292.4|11292.9|11289.9|0
1719438300000|2024-06-26 21:45:00|11293.5|11290.5|11292|11289|11293.8|11290.8|11290.4|11287.4|0
1719438600000|2024-06-26 21:50:00|11291.9|11288.9|11289|11286|11291.9|11288.9|11287.7|11284.7|0
1719438900000|2024-06-26 21:55:00|11289.4|11286.4|11291.4|11288.4|11291.7|11288.7|11288.5|11285.5|0
1719439200000|2024-06-26 22:00:00|11291.1|11288.1|11292.7|11289.7|11294.5|11291.5|11291.1|11288.1|0
1719439500000|2024-06-26 22:05:00|11292.6|11289.6|11291|11288|11293.5|11290.5|11290.5|11287.5|0
1719439800000|2024-06-26 22:10:00|11290.9|11287.9|11290.4|11287.4|11292.3|11289.3|11290.2|11287.2|0
1719440100000|2024-06-26 22:15:00|11290.2|11287.2|11288.7|11285.7|11290.2|11287.2|11288.2|11285.2|0
1719440400000|2024-06-26 22:20:00|11288.6|11285.6|11292.9|11289.9|11292.9|11289.9|11288.6|11285.6|0
1719440700000|2024-06-26 22:25:00|11292.8|11289.8|11285|11282|11292.9|11289.9|11285|11282|0
1719441000000|2024-06-26 22:30:00|11287.1|11284.1|11288.3|11285.3|11288.5|11285.5|11286.7|11283.7|0
1719441300000|2024-06-26 22:35:00|11288.2|11285.2|11281.3|11278.3|11289|11286|11281|11278|0
1719441600000|2024-06-26 22:40:00|11281.6|11278.6|11279.4|11276.4|11282|11279|11279.4|11276.4|0
1719441900000|2024-06-26 22:45:00|11279.2|11276.2|11279|11276|11279.9|11276.9|11277.2|11274.2|0
1719442200000|2024-06-26 22:50:00|11279.1|11276.1|11278.6|11275.6|11280|11277|11277.3|11274.3|0
1719442500000|2024-06-26 22:55:00|11278.8|11275.8|11278.4|11275.4|11281|11278|11278|11275|0
1719442800000|2024-06-26 23:00:00|11278.5|11275.5|11278.8|11275.8|11279.6|11276.6|11275.5|11272.5|0
1719443100000|2024-06-26 23:05:00|11278.4|11275.4|11276.6|11273.6|11279.1|11276.1|11276.1|11273.1|0
1719443400000|2024-06-26 23:10:00|11276.5|11273.5|11273.2|11270.2|11276.7|11273.7|11272.8|11269.8|0
1719443700000|2024-06-26 23:15:00|11273.3|11270.3|11272.7|11269.7|11275.4|11272.4|11272.5|11269.5|0
1719444000000|2024-06-26 23:20:00|11272.6|11269.6|11275.1|11272.1|11275.5|11272.5|11271.3|11268.3|0
1719444300000|2024-06-26 23:25:00|11275|11272|11274.4|11271.4|11276.1|11273.1|11273.8|11270.8|0
1719444600000|2024-06-26 23:30:00|11274.5|11271.5|11272.2|11269.2|11274.6|11271.6|11271.8|11268.8|0
1719444900000|2024-06-26 23:35:00|11272.1|11269.1|11273.4|11270.4|11274.8|11271.8|11271.4|11268.4|0
1719445200000|2024-06-26 23:40:00|11273.2|11270.2|11272.1|11269.1|11274.4|11271.4|11270.7|11267.7|0
1719445500000|2024-06-26 23:45:00|11272|11269|11269.4|11266.4|11272.1|11269.1|11268.5|11265.5|0
1719445800000|2024-06-26 23:50:00|11269.5|11266.5|11271|11268|11271|11268|11269.3|11266.3|0
1719446100000|2024-06-26 23:55:00|11270.9|11267.9|11272.7|11267.7|11272.7|11269|11269.2|11266.2|0
1719446400000|2024-06-27 00:00:00|11272.6|11267.6|11272.8|11267.8|11273|11268|11268.4|11263.4|0
1719446700000|2024-06-27 00:05:00|11272.7|11267.7|11268.3|11263.3|11272.9|11267.9|11266.9|11261.9|0
1719447000000|2024-06-27 00:10:00|11268.4|11263.4|11267.3|11262.3|11269|11264|11267|11262|0
1719447300000|2024-06-27 00:15:00|11267.2|11262.2|11267.9|11262.9|11270.5|11265.5|11266.4|11261.4|0
1719447600000|2024-06-27 00:20:00|11268.1|11263.1|11269.7|11264.7|11270.2|11265.2|11266.6|11261.6|0
1719447900000|2024-06-27 00:25:00|11269.8|11264.8|11268.6|11263.6|11270.2|11265.2|11267.6|11262.6|0
1719448200000|2024-06-27 00:30:00|11268.5|11263.5|11269.3|11264.3|11269.3|11264.3|11266.9|11261.9|0
1719448500000|2024-06-27 00:35:00|11269.4|11264.4|11255.6|11250.6|11269.5|11264.5|11253.8|11248.8|0
1719448800000|2024-06-27 00:40:00|11255.7|11250.7|11258.8|11253.8|11259.3|11254.3|11251.8|11246.8|0
1719449100000|2024-06-27 00:45:00|11258.6|11253.6|11253.5|11248.5|11258.6|11253.6|11248.3|11243.3|0
1719449400000|2024-06-27 00:50:00|11253|11248|11255|11250|11255.2|11250.2|11251|11246|0
1719449700000|2024-06-27 00:55:00|11255.1|11250.1|11258.8|11253.8|11261.1|11256.1|11254.8|11249.8|0
1719450000000|2024-06-27 01:00:00|11259.9|11254.9|11261.9|11256.9|11264.7|11259.7|11258.6|11253.6|0
1719450300000|2024-06-27 01:05:00|11262|11257|11263.5|11258.5|11265.1|11260.1|11261.4|11256.4|0
1719450600000|2024-06-27 01:10:00|11263.4|11258.4|11263.5|11258.5|11265.9|11260.9|11263|11258|0
1719450900000|2024-06-27 01:15:00|11263.4|11258.4|11264.2|11259.2|11265.7|11260.7|11262.2|11257.2|0
1719451200000|2024-06-27 01:20:00|11264.3|11259.3|11263.4|11258.4|11265.5|11260.5|11260.9|11255.9|0
1719451500000|2024-06-27 01:25:00|11263.3|11258.3|11267.7|11262.7|11269.3|11264.3|11262.9|11257.9|0
1719451800000|2024-06-27 01:30:00|11267.8|11262.8|11271.5|11266.5|11272.7|11267.7|11267.7|11262.7|0
1719452100000|2024-06-27 01:35:00|11271.6|11266.6|11270.2|11265.2|11272.5|11267.5|11268.8|11263.8|0
1719452400000|2024-06-27 01:40:00|11270.3|11265.3|11270.6|11265.6|11272|11267|11269.7|11264.7|0
1719452700000|2024-06-27 01:45:00|11270.7|11265.7|11270.9|11265.9|11274.5|11269.5|11270.6|11265.6|0
1719453000000|2024-06-27 01:50:00|11270.8|11265.8|11272|11267|11272.2|11267.2|11270.3|11265.3|0
1719453300000|2024-06-27 01:55:00|11272.1|11267.1|11272.9|11267.9|11274.1|11269.1|11271.5|11266.5|0
1719453600000|2024-06-27 02:00:00|11273|11268|11278.1|11273.1|11278.4|11273.4|11272.5|11267.5|0
1719453900000|2024-06-27 02:05:00|11278|11273|11277.4|11272.4|11278.1|11273.1|11274.9|11269.9|0
1719454200000|2024-06-27 02:10:00|11277.5|11272.5|11279.8|11274.8|11282.3|11277.3|11277.1|11272.1|0
1719454500000|2024-06-27 02:15:00|11280.2|11275.2|11277.2|11272.2|11280.8|11275.8|11277.1|11272.1|0
1719454800000|2024-06-27 02:20:00|11277.1|11272.1|11279|11274|11279.5|11274.5|11275.9|11270.9|0
1719455100000|2024-06-27 02:25:00|11279.4|11274.4|11276.8|11271.8|11279.4|11274.4|11276.5|11271.5|0
1719455400000|2024-06-27 02:30:00|11277|11272|11275.9|11270.9|11277.3|11272.3|11275.1|11270.1|0
1719455700000|2024-06-27 02:35:00|11275.8|11270.8|11274.6|11269.6|11276.1|11271.1|11273.6|11268.6|0
1719456000000|2024-06-27 02:40:00|11274.7|11269.7|11274.3|11269.3|11275.1|11270.1|11273.8|11268.8|0
1719456300000|2024-06-27 02:45:00|11274.4|11269.4|11276.9|11271.9|11277.6|11272.6|11273.9|11268.9|0
1719456600000|2024-06-27 02:50:00|11277|11272|11276|11271|11278.1|11273.1|11274.5|11269.5|0
1719456900000|2024-06-27 02:55:00|11275.8|11270.8|11275.5|11270.5|11276.4|11271.4|11274.9|11269.9|0
1719457200000|2024-06-27 03:00:00|11275.6|11270.6|11274.7|11269.7|11276.3|11271.3|11273.8|11268.8|0
1719457500000|2024-06-27 03:05:00|11274.8|11269.8|11275.6|11270.6|11276.7|11271.7|11274.3|11269.3|0
1719457800000|2024-06-27 03:10:00|11275.7|11270.7|11274.7|11269.7|11276.9|11271.9|11274.1|11269.1|0
1719458100000|2024-06-27 03:15:00|11274.6|11269.6|11275.1|11270.1|11275.7|11270.7|11274.5|11269.5|0
1719458400000|2024-06-27 03:20:00|11275.2|11270.2|11276.1|11271.1|11276.7|11271.7|11274.8|11269.8|0
1719458700000|2024-06-27 03:25:00|11276.2|11271.2|11276.9|11271.9|11278|11273|11276|11271|0
1719459000000|2024-06-27 03:30:00|11276.8|11271.8|11277.5|11272.5|11278.3|11273.3|11276.7|11271.7|0
1719459300000|2024-06-27 03:35:00|11277.4|11272.4|11277.1|11272.1|11278.1|11273.1|11276.3|11271.3|0
1719459600000|2024-06-27 03:40:00|11277.2|11272.2|11275|11270|11277.2|11272.2|11274.7|11269.7|0
1719459900000|2024-06-27 03:45:00|11275.1|11270.1|11273.4|11268.4|11275.4|11270.4|11272.5|11267.5|0
1719460200000|2024-06-27 03:50:00|11273.7|11268.7|11272.7|11267.7|11273.9|11268.9|11272.6|11267.6|0
1719460500000|2024-06-27 03:55:00|11272.6|11267.6|11268.7|11263.7|11272.6|11267.6|11267.7|11262.7|0
1719460800000|2024-06-27 04:00:00|11268.8|11263.8|11271.5|11266.5|11272.3|11267.3|11267.7|11262.7|0
1719461100000|2024-06-27 04:05:00|11271.4|11266.4|11271.8|11266.8|11272.4|11267.4|11270.4|11265.4|0
1719461400000|2024-06-27 04:10:00|11271.9|11266.9|11270.3|11265.3|11272.1|11267.1|11270|11265|0
1719461700000|2024-06-27 04:15:00|11270.2|11265.2|11273.5|11268.5|11273.8|11268.8|11270.2|11265.2|0
1719462000000|2024-06-27 04:20:00|11273.6|11268.6|11275.8|11270.8|11276.2|11271.2|11273.4|11268.4|0
1719462300000|2024-06-27 04:25:00|11275.9|11270.9|11276.8|11271.8|11276.8|11271.8|11275.7|11270.7|0
1719462600000|2024-06-27 04:30:00|11277.1|11272.1|11277.4|11272.4|11278|11273|11276.6|11271.6|0
1719462900000|2024-06-27 04:35:00|11277.6|11272.6|11277.7|11272.7|11278.2|11273.2|11276.7|11271.7|0
1719463200000|2024-06-27 04:40:00|11277.8|11272.8|11278.3|11273.3|11278.4|11273.4|11277.4|11272.4|0
1719463500000|2024-06-27 04:45:00|11279|11274|11280.6|11275.6|11281.9|11276.9|11278.6|11273.6|0
1719463800000|2024-06-27 04:50:00|11280.5|11275.5|11282.6|11277.6|11283.3|11278.3|11280.2|11275.2|0
1719464100000|2024-06-27 04:55:00|11282.7|11277.7|11285.9|11280.9|11286.7|11281.7|11282|11277|0
1719464400000|2024-06-27 05:00:00|11286|11281|11284.9|11279.9|11286.1|11281.1|11283|11278|0
1719464700000|2024-06-27 05:05:00|11285.5|11280.5|11283.8|11278.8|11286.1|11281.1|11283.8|11278.8|0
1719465000000|2024-06-27 05:10:00|11283.7|11278.7|11283.3|11278.3|11284.7|11279.7|11282.9|11277.9|0
1719465300000|2024-06-27 05:15:00|11283.1|11278.1|11283.9|11278.9|11285.4|11280.4|11282.2|11277.2|0
1719465600000|2024-06-27 05:20:00|11283.8|11278.8|11285.9|11280.9|11286.3|11281.3|11283.6|11278.6|0
1719465900000|2024-06-27 05:25:00|11285.8|11280.8|11287.7|11282.7|11288.1|11283.1|11284.6|11279.6|0
1719466200000|2024-06-27 05:30:00|11287.4|11282.4|11291.5|11286.5|11292.1|11287.1|11286.7|11281.7|0
1719466500000|2024-06-27 05:35:00|11291.4|11286.4|11291.7|11286.7|11292.2|11287.2|11290.3|11285.3|0
1719466800000|2024-06-27 05:40:00|11291.8|11286.8|11292.7|11287.7|11294.4|11289.4|11291.8|11286.8|0
1719467100000|2024-06-27 05:45:00|11292.6|11287.6|11293.3|11288.3|11293.6|11288.6|11291.4|11286.4|0
1719467400000|2024-06-27 05:50:00|11293.4|11288.4|11293|11288|11293.8|11288.8|11291.5|11286.5|0
1719467700000|2024-06-27 05:55:00|11292.9|11287.9|11291.9|11286.9|11294|11289|11291.3|11286.3|0
1719468000000|2024-06-27 06:00:00|11292|11287|11294.7|11289.7|11296.6|11291.6|11292|11287|0
1719468300000|2024-06-27 06:05:00|11294.5|11289.5|11292.5|11287.5|11294.5|11289.5|11288.7|11283.7|0
1719468600000|2024-06-27 06:10:00|11292.4|11287.4|11294.7|11289.7|11295.5|11290.5|11291.9|11286.9|0
1719468900000|2024-06-27 06:15:00|11294.5|11289.5|11294.7|11289.7|11295.5|11290.5|11294.1|11289.1|0
1719469200000|2024-06-27 06:20:00|11294.8|11289.8|11294.4|11289.4|11297|11292|11294.3|11289.3|0
1719469500000|2024-06-27 06:25:00|11294.5|11289.5|11295.3|11290.3|11295.6|11290.6|11292.8|11287.8|0
1719469800000|2024-06-27 06:30:00|11295.4|11290.4|11295.1|11290.1|11296.6|11291.6|11294.5|11289.5|0
1719470100000|2024-06-27 06:35:00|11295|11290|11290.6|11285.6|11295|11290|11290.5|11285.5|0
1719470400000|2024-06-27 06:40:00|11290.7|11285.7|11290.4|11285.4|11291.4|11286.4|11288.2|11283.2|0
1719470700000|2024-06-27 06:45:00|11290.3|11285.3|11289.7|11284.7|11290.3|11285.3|11288.1|11283.1|0
1719471000000|2024-06-27 06:50:00|11289.8|11284.8|11293|11288|11293.5|11288.5|11288.5|11283.5|0
1719471300000|2024-06-27 06:55:00|11293.1|11288.1|11291|11286|11294|11289|11291|11286|0
1719471600000|2024-06-27 07:00:00|11291.1|11286.1|11295|11290|11297.8|11292.8|11291.1|11286.1|0
1719471900000|2024-06-27 07:05:00|11295.6|11290.6|11296.7|11291.7|11297.1|11292.1|11292|11287|0
1719472200000|2024-06-27 07:10:00|11296.6|11291.6|11296.9|11291.9|11297.5|11292.5|11293.3|11288.3|0
1719472500000|2024-06-27 07:15:00|11296.8|11291.8|11300.4|11295.4|11301.1|11296.1|11296.4|11291.4|0
1719472800000|2024-06-27 07:20:00|11300.5|11295.5|11299.6|11294.6|11302.1|11297.1|11299|11294|0
1719473100000|2024-06-27 07:25:00|11299.7|11294.7|11300.7|11295.7|11302.7|11297.7|11298.2|11293.2|0
1719473400000|2024-06-27 07:30:00|11300.6|11295.6|11298.2|11293.2|11302.1|11297.1|11296.9|11291.9|0
1719473700000|2024-06-27 07:35:00|11298.3|11293.3|11299.6|11294.6|11300|11295|11296.8|11291.8|0
1719474000000|2024-06-27 07:40:00|11299.3|11294.3|11294.4|11289.4|11299.7|11294.7|11293|11288|0
1719474300000|2024-06-27 07:45:00|11294.5|11289.5|11293.2|11288.2|11296.3|11291.3|11291|11286|0
1719474600000|2024-06-27 07:50:00|11293.1|11288.1|11290.4|11285.4|11294.5|11289.5|11289.6|11284.6|0
1719474900000|2024-06-27 07:55:00|11290.5|11285.5|11288.6|11283.6|11292.1|11287.1|11288|11283|0
1719475200000|2024-06-27 08:00:00|11288.4|11283.4|11291.6|11288.6|11295.3|11292.3|11287.3|11283|0
1719475500000|2024-06-27 08:05:00|11291.5|11288.5|11291.2|11288.2|11293.2|11290.2|11290.7|11287.7|0
1719475800000|2024-06-27 08:10:00|11291.1|11288.1|11292.5|11289.5|11292.6|11289.6|11287.6|11284.6|0
1719476100000|2024-06-27 08:15:00|11293.1|11290.1|11287.4|11284.4|11293.6|11290.6|11286.4|11283.4|0
1719476400000|2024-06-27 08:20:00|11287.3|11284.3|11285.5|11282.5|11288.7|11285.7|11284.5|11281.5|0
1719476700000|2024-06-27 08:25:00|11285.7|11282.7|11284.9|11281.9|11286|11283|11284.2|11281.2|0
1719477000000|2024-06-27 08:30:00|11284.8|11281.8|11291.3|11288.3|11292.5|11289.5|11284.5|11281.5|0
1719477300000|2024-06-27 08:35:00|11291|11288|11297.2|11294.2|11299|11296|11291|11288|0
1719477600000|2024-06-27 08:40:00|11297.9|11294.9|11298.9|11295.9|11300.5|11297.5|11296.5|11293.5|0
1719477900000|2024-06-27 08:45:00|11298.7|11295.7|11303.5|11300.5|11307.9|11304.9|11296.6|11293.6|0
1719478200000|2024-06-27 08:50:00|11303.4|11300.4|11302.3|11299.3|11305.6|11302.6|11300|11297|0
1719478500000|2024-06-27 08:55:00|11302.4|11299.4|11300.1|11297.1|11304.5|11301.5|11299.8|11296.8|0
1719478800000|2024-06-27 09:00:00|11298.2|11295.2|11299.1|11296.1|11300.7|11297.7|11296.3|11293.3|0
1719479100000|2024-06-27 09:05:00|11299|11296|11302.1|11299.1|11302.1|11299.1|11298.6|11295.6|0
1719479400000|2024-06-27 09:10:00|11302|11299|11306.6|11303.6|11306.6|11303.6|11300.8|11297.8|0
1719479700000|2024-06-27 09:15:00|11307|11304|11307.4|11304.4|11312.2|11309.2|11304.6|11301.6|0
1719480000000|2024-06-27 09:20:00|11307.5|11304.5|11306|11303|11308.7|11305.7|11304.9|11301.9|0
1719480300000|2024-06-27 09:25:00|11306.2|11303.2|11303.2|11300.2|11307.2|11304.2|11303.2|11300.2|0
1719480600000|2024-06-27 09:30:00|11303.5|11300.5|11304.2|11301.2|11305.1|11302.1|11303|11300|0
1719480900000|2024-06-27 09:35:00|11304|11301|11302.8|11299.8|11307.6|11304.6|11302.7|11299.7|0
1719481200000|2024-06-27 09:40:00|11302.5|11299.5|11305.2|11302.2|11305.8|11302.8|11302.4|11299.4|0
1719481500000|2024-06-27 09:45:00|11304.9|11301.9|11302.4|11299.4|11305.2|11302.2|11302.4|11299.4|0
1719481800000|2024-06-27 09:50:00|11302.3|11299.3|11302|11299|11302.9|11299.9|11300.1|11297.1|0
1719482100000|2024-06-27 09:55:00|11302.2|11299.2|11300.8|11297.8|11305|11302|11300.4|11297.4|0
1719482400000|2024-06-27 10:00:00|11300.6|11297.6|11302.5|11299.5|11303.4|11300.4|11300.5|11297.5|0
1719482700000|2024-06-27 10:05:00|11302.4|11299.4|11303.2|11300.2|11304.5|11301.5|11301.6|11298.6|0
1719483000000|2024-06-27 10:10:00|11302.7|11299.7|11301.1|11298.1|11303.2|11300.2|11300.9|11297.9|0
1719483300000|2024-06-27 10:15:00|11301.2|11298.2|11303.1|11300.1|11304.5|11301.5|11300.7|11297.7|0
1719483600000|2024-06-27 10:20:00|11303|11300|11304.8|11301.8|11305.6|11302.6|11302.1|11299.1|0
1719483900000|2024-06-27 10:25:00|11304.7|11301.7|11312|11309|11312.5|11309.5|11304.7|11301.7|0
1719484200000|2024-06-27 10:30:00|11312.1|11309.1|11313.9|11310.9|11314.3|11311.3|11308.5|11305.5|0
1719484500000|2024-06-27 10:35:00|11313.8|11310.8|11316.4|11313.4|11317.2|11314.2|11313.5|11310.5|0
1719484800000|2024-06-27 10:40:00|11316.1|11313.1|11316.2|11313.2|11317.9|11314.9|11315.5|11312.5|0
1719485100000|2024-06-27 10:45:00|11316.3|11313.3|11313.8|11310.8|11316.3|11313.3|11313.2|11310.2|0
1719485400000|2024-06-27 10:50:00|11313.9|11310.9|11312.7|11309.7|11314.2|11311.2|11311.9|11308.9|0
1719485700000|2024-06-27 10:55:00|11312.6|11309.6|11312.3|11309.3|11313.7|11310.7|11311.9|11308.9|0
1719486000000|2024-06-27 11:00:00|11309.7|11306.7|11300.4|11297.4|11310.1|11307.1|11298.9|11295.9|0
1719486300000|2024-06-27 11:05:00|11300.5|11297.5|11301.8|11298.8|11303.1|11300.1|11299.5|11296.5|0
1719486600000|2024-06-27 11:10:00|11301.6|11298.6|11298.5|11295.5|11303.7|11300.7|11297.7|11294.7|0
1719486900000|2024-06-27 11:15:00|11299.1|11296.1|11299.5|11296.5|11301.4|11298.4|11298.7|11295.7|0
1719487200000|2024-06-27 11:20:00|11299.8|11296.8|11298.8|11295.8|11303|11300|11298.7|11295.7|0
1719487500000|2024-06-27 11:25:00|11298.6|11295.6|11301.3|11298.3|11301.8|11298.8|11298.6|11295.6|0
1719487800000|2024-06-27 11:30:00|11301.2|11298.2|11309.7|11306.7|11309.7|11306.7|11301.2|11298.2|0
1719488100000|2024-06-27 11:35:00|11309.9|11306.9|11291.8|11288.8|11310.2|11307.2|11291.8|11288.8|0
1719488400000|2024-06-27 11:40:00|11291.3|11288.3|11292.9|11289.9|11294.6|11291.6|11289.1|11286.1|0
1719488700000|2024-06-27 11:45:00|11293|11290|11298.1|11295.1|11298.8|11295.8|11292.3|11289.3|0
1719489000000|2024-06-27 11:50:00|11298.7|11295.7|11301.1|11298.1|11301.1|11298.1|11297|11294|0
1719489300000|2024-06-27 11:55:00|11301|11298|11299.7|11296.7|11302.3|11299.3|11298.6|11295.6|0
1719489600000|2024-06-27 12:00:00|11299.5|11296.5|11303.7|11300.7|11304.7|11301.7|11298.7|11295.7|0
1719489900000|2024-06-27 12:05:00|11303.8|11300.8|11306.1|11303.1|11306.1|11303.1|11301.1|11298.1|0
1719490200000|2024-06-27 12:10:00|11306|11303|11303.6|11300.6|11306.3|11303.3|11302.7|11299.7|0
1719490500000|2024-06-27 12:15:00|11303.7|11300.7|11301.9|11298.9|11305.9|11302.9|11300.9|11297.9|0
1719490800000|2024-06-27 12:20:00|11301.8|11298.8|11299.5|11296.5|11302.8|11299.8|11299.5|11296.5|0
1719491100000|2024-06-27 12:25:00|11299.2|11296.2|11304.6|11301.6|11304.6|11301.6|11298.9|11295.9|0
1719491400000|2024-06-27 12:30:00|11305.3|11302.3|11316.3|11313.3|11316.6|11313.6|11297.8|11294.8|0
1719491700000|2024-06-27 12:35:00|11316.2|11313.2|11325.4|11322.4|11326|11323|11313.4|11310.4|0
1719492000000|2024-06-27 12:40:00|11325.3|11322.3|11323.4|11320.4|11328.1|11325.1|11322.5|11319.5|0
1719492300000|2024-06-27 12:45:00|11323.6|11320.6|11327.8|11324.8|11328.6|11325.6|11322.9|11319.9|0
1719492600000|2024-06-27 12:50:00|11327.9|11324.9|11331.4|11328.4|11333.9|11330.9|11327.8|11324.8|0
1719492900000|2024-06-27 12:55:00|11331.3|11328.3|11343|11340|11345.7|11342.7|11331.2|11328.2|0
1719493200000|2024-06-27 13:00:00|11341.6|11338.6|11342|11339|11343.9|11340.9|11339.3|11336.3|0
1719493500000|2024-06-27 13:05:00|11341.9|11338.9|11340.5|11337.5|11344|11341|11339.2|11336.2|0
1719493800000|2024-06-27 13:10:00|11340.6|11337.6|11335.2|11332.2|11342.2|11339.2|11333.9|11330.9|0
1719494100000|2024-06-27 13:15:00|11335.1|11332.1|11335.4|11332.4|11340.5|11337.5|11334.6|11331.6|0
1719494400000|2024-06-27 13:20:00|11335.3|11332.3|11331.2|11328.2|11336.2|11333.2|11330.6|11327.6|0
1719494700000|2024-06-27 13:25:00|11325.5|11322.5|11330.2|11327.2|11334.7|11331.7|11318.5|11315.5|0
1719495000000|2024-06-27 13:30:00|11327.1|11324.1|11373.1|11371.3|11380.8|11379|11324.3|11322.5|0
1719495300000|2024-06-27 13:35:00|11373|11371.2|11403.8|11402|11408.7|11406.9|11370.2|11368.4|0
1719495600000|2024-06-27 13:40:00|11404|11402.2|11395.4|11393.6|11404|11402.2|11376.5|11374.7|0
1719495900000|2024-06-27 13:45:00|11395.1|11393.3|11387.2|11385.4|11408.2|11406.4|11385.6|11383.8|0
1719496200000|2024-06-27 13:50:00|11386.3|11384.5|11382.8|11381|11386.3|11384.5|11351.4|11349.6|0
1719496500000|2024-06-27 13:55:00|11383.3|11381.5|11399.4|11397.6|11400.8|11399|11371.7|11369.9|0
1719496800000|2024-06-27 14:00:00|11401.1|11399.3|11410.7|11408.9|11426.2|11424.4|11400|11398.2|0
1719497100000|2024-06-27 14:05:00|11410.5|11408.7|11396.9|11395.1|11417|11415.2|11394|11392.2|0
1719497400000|2024-06-27 14:10:00|11397|11395.2|11424.6|11422.8|11425.9|11424.1|11393.9|11392.1|0
1719497700000|2024-06-27 14:15:00|11424.7|11422.9|11402.3|11400.5|11428.1|11426.3|11401.4|11399.6|0
1719498000000|2024-06-27 14:20:00|11402.2|11400.4|11409.3|11407.5|11421.1|11419.3|11399.4|11397.6|0
1719498300000|2024-06-27 14:25:00|11409.2|11407.4|11411.6|11409.8|11421.2|11419.4|11406|11404.2|0
1719498600000|2024-06-27 14:30:00|11410.8|11409|11409.1|11407.3|11413.1|11411.3|11397.3|11395.5|0
1719498900000|2024-06-27 14:35:00|11408.9|11407.1|11402.3|11400.5|11408.9|11407.1|11390.9|11389.1|0
1719499200000|2024-06-27 14:40:00|11402.2|11400.4|11413.6|11411.8|11417|11415.2|11397.3|11395.5|0
1719499500000|2024-06-27 14:45:00|11413.7|11411.9|11391|11389.2|11413.7|11411.9|11387.7|11385.9|0
1719499800000|2024-06-27 14:50:00|11391.4|11389.6|11380.4|11378.6|11393.7|11391.9|11366.7|11364.9|0
1719500100000|2024-06-27 14:55:00|11380.5|11378.7|11384|11382.2|11391.5|11389.7|11376.4|11374.6|0
1719500400000|2024-06-27 15:00:00|11383.9|11382.1|11381.6|11379.8|11388|11386.2|11371.8|11370|0
1719500700000|2024-06-27 15:05:00|11381.2|11379.4|11382.7|11380.9|11386.7|11384.9|11373.4|11371.6|0
1719501000000|2024-06-27 15:10:00|11382.6|11380.8|11379.8|11378|11393.8|11392|11375.6|11373.8|0
1719501300000|2024-06-27 15:15:00|11380.7|11378.9|11381.1|11379.3|11390|11388.2|11376.4|11374.6|0
1719501600000|2024-06-27 15:20:00|11381|11379.2|11375|11373.2|11383.5|11381.7|11372.6|11370.8|0
1719501900000|2024-06-27 15:25:00|11375.6|11373.8|11364.4|11362.6|11383|11381.2|11354.3|11352.5|0
1719502200000|2024-06-27 15:30:00|11364.5|11362.7|11343.8|11342|11365.7|11363.9|11340.2|11338.4|0
1719502500000|2024-06-27 15:35:00|11343.9|11342.1|11353.5|11351.7|11353.8|11352|11337|11335.2|0
1719502800000|2024-06-27 15:40:00|11353.6|11351.8|11340.9|11339.1|11360.8|11359|11338|11336.2|0
1719503100000|2024-06-27 15:45:00|11341.8|11340|11352.5|11350.7|11352.9|11351.1|11336.5|11334.7|0
1719503400000|2024-06-27 15:50:00|11352.1|11350.3|11360.2|11358.4|11362.8|11361|11345.3|11343.5|0
1719503700000|2024-06-27 15:55:00|11360.5|11358.7|11363|11361.2|11364.4|11362.6|11355.5|11353.7|0
1719504000000|2024-06-27 16:00:00|11363.2|11361.4|11384.3|11382.5|11385.6|11383.8|11359.8|11358|0
1719504300000|2024-06-27 16:05:00|11384|11382.2|11393.4|11391.6|11394.9|11393.1|11382.1|11380.3|0
1719504600000|2024-06-27 16:10:00|11393.1|11391.3|11400.8|11399|11403.8|11402|11393|11391.2|0
1719504900000|2024-06-27 16:15:00|11400.7|11398.9|11395.8|11394|11408.5|11406.7|11395.5|11393.7|0
1719505200000|2024-06-27 16:20:00|11395.7|11393.9|11405.3|11403.5|11405.3|11403.5|11395.7|11393.9|0
1719505500000|2024-06-27 16:25:00|11405.2|11403.4|11408.7|11406.9|11412.1|11410.3|11399.8|11398|0
1719505800000|2024-06-27 16:30:00|11409|11407.2|11419|11417.2|11419|11417.2|11407.6|11405.8|0
1719506100000|2024-06-27 16:35:00|11418.6|11416.8|11424.6|11422.8|11426|11424.2|11416.6|11414.8|0
1719506400000|2024-06-27 16:40:00|11424.5|11422.7|11428|11426.2|11428|11426.2|11414.2|11412.4|0
1719506700000|2024-06-27 16:45:00|11428.1|11426.3|11419.3|11417.5|11432.3|11430.5|11419.2|11417.4|0
1719507000000|2024-06-27 16:50:00|11419.4|11417.6|11421.3|11419.5|11425.4|11423.6|11418.6|11416.8|0
1719507300000|2024-06-27 16:55:00|11420.9|11419.1|11412.5|11410.7|11424.2|11422.4|11412.1|11410.3|0
1719507600000|2024-06-27 17:00:00|11412.3|11410.5|11425.3|11423.5|11427.6|11425.8|11412.3|11410.5|0
1719507900000|2024-06-27 17:05:00|11425.4|11423.6|11424.4|11422.6|11427.8|11426|11422.9|11421.1|0
1719508200000|2024-06-27 17:10:00|11424.5|11422.7|11416.9|11415.1|11425.7|11423.9|11416.4|11414.6|0
1719508500000|2024-06-27 17:15:00|11416.5|11414.7|11408.2|11406.4|11419.6|11417.8|11408|11406.2|0
1719508800000|2024-06-27 17:20:00|11408.4|11406.6|11420.3|11418.5|11421.8|11420|11407.3|11405.5|0
1719509100000|2024-06-27 17:25:00|11420.6|11418.8|11428.7|11426.9|11430.7|11428.9|11420.6|11418.8|0
1719509400000|2024-06-27 17:30:00|11429|11427.2|11425.1|11423.3|11429.3|11427.5|11422.6|11420.8|0
1719509700000|2024-06-27 17:35:00|11425.2|11423.4|11427.3|11425.5|11433.2|11431.4|11424.6|11422.8|0
1719510000000|2024-06-27 17:40:00|11427.5|11425.7|11423.9|11422.1|11434.1|11432.3|11422.8|11421|0
1719510300000|2024-06-27 17:45:00|11423.8|11422|11429.7|11427.9|11432.5|11430.7|11423.8|11422|0
1719510600000|2024-06-27 17:50:00|11429.4|11427.6|11427.5|11425.7|11429.6|11427.8|11423.7|11421.9|0
1719510900000|2024-06-27 17:55:00|11427.7|11425.9|11414|11412.2|11429.3|11427.5|11413.7|11411.9|0
1719511200000|2024-06-27 18:00:00|11413.5|11411.7|11398.2|11396.4|11414.3|11412.5|11387.3|11385.5|0
1719511500000|2024-06-27 18:05:00|11398.1|11396.3|11405.2|11403.4|11410|11408.2|11392.8|11391|0
1719511800000|2024-06-27 18:10:00|11405.4|11403.6|11400.2|11398.4|11407.3|11405.5|11394.8|11393|0
1719512100000|2024-06-27 18:15:00|11400.8|11399|11397.4|11395.6|11405.1|11403.3|11388.5|11386.7|0
1719512400000|2024-06-27 18:20:00|11397.8|11396|11399|11397.2|11402.9|11401.1|11394.7|11392.9|0
1719512700000|2024-06-27 18:25:00|11398.1|11396.3|11391.8|11390|11398.1|11396.3|11391|11389.2|0
1719513000000|2024-06-27 18:30:00|11391|11389.2|11396.4|11394.6|11398|11396.2|11386|11384.2|0
1719513300000|2024-06-27 18:35:00|11396.7|11394.9|11385|11383.2|11399.8|11398|11385|11383.2|0
1719513600000|2024-06-27 18:40:00|11384.9|11383.1|11382.1|11380.3|11387.3|11385.5|11379.8|11378|0
1719513900000|2024-06-27 18:45:00|11382.4|11380.6|11398.5|11396.7|11398.9|11397.1|11381.7|11379.9|0
1719514200000|2024-06-27 18:50:00|11398.4|11396.6|11403|11401.2|11407.6|11405.8|11396.7|11394.9|0
1719514500000|2024-06-27 18:55:00|11402.9|11401.1|11407.7|11405.9|11408.8|11407|11401.7|11399.9|0
1719514800000|2024-06-27 19:00:00|11408.4|11406.6|11410.3|11408.5|11411.3|11409.5|11406.8|11405|0
1719515100000|2024-06-27 19:05:00|11410.1|11408.3|11410.8|11409|11415.5|11413.7|11404.8|11403|0
1719515400000|2024-06-27 19:10:00|11410.9|11409.1|11418.4|11416.6|11419|11417.2|11410.4|11408.6|0
1719515700000|2024-06-27 19:15:00|11418.5|11416.7|11405.7|11403.9|11420.6|11418.8|11402.7|11400.9|0
1719516000000|2024-06-27 19:20:00|11405.3|11403.5|11408|11406.2|11413.2|11411.4|11404.4|11402.6|0
1719516300000|2024-06-27 19:25:00|11408.3|11406.5|11412.6|11410.8|11413.8|11412|11407.2|11405.4|0
1719516600000|2024-06-27 19:30:00|11412.4|11410.6|11408.6|11406.8|11414.2|11412.4|11408.2|11406.4|0
1719516900000|2024-06-27 19:35:00|11408.4|11406.6|11408.6|11406.8|11410.8|11409|11404|11402.2|0
1719517200000|2024-06-27 19:40:00|11408.7|11406.9|11406.2|11404.4|11413.9|11412.1|11404.5|11402.7|0
1719517500000|2024-06-27 19:45:00|11407.1|11405.3|11399.8|11398|11412.2|11410.4|11396.2|11394.4|0
1719517800000|2024-06-27 19:50:00|11398.5|11396.7|11386.4|11384.6|11400.4|11398.6|11384.1|11382.3|0
1719518100000|2024-06-27 19:55:00|11386.5|11384.7|11422.3|11420.5|11422.3|11420.5|11386.5|11384.7|0
1719518400000|2024-06-27 20:00:00|11422.7|11419.7|11433.6|11430.6|11436|11433|11406.9|11403.9|0
1719518700000|2024-06-27 20:05:00|11433.5|11430.5|11431.3|11428.3|11434.4|11431.4|11427|11424|0
1719519000000|2024-06-27 20:10:00|11431|11428|11430|11427|11431.9|11428.9|11428.8|11425.8|0
1719519300000|2024-06-27 20:15:00|11429.7|11426.7|11430.3|11427.3|11430.9|11427.9|11428.1|11425.1|0
1719519600000|2024-06-27 20:20:00|11430.2|11427.2|11430.9|11427.9|11431.6|11428.6|11430|11427|0
1719519900000|2024-06-27 20:25:00|11431|11428|11429.9|11426.9|11432.4|11429.4|11429.8|11426.8|0
1719520200000|2024-06-27 20:30:00|11430|11427|11426.3|11423.3|11431.4|11428.4|11426.1|11423.1|0
1719520500000|2024-06-27 20:35:00|11426.1|11423.1|11424.3|11421.3|11427|11424|11424.2|11421.2|0
1719520800000|2024-06-27 20:40:00|11424.5|11421.5|11423.7|11420.7|11425.2|11422.2|11422.1|11419.1|0
1719521100000|2024-06-27 20:45:00|11423.8|11420.8|11423.4|11420.4|11424.9|11421.9|11423.2|11420.2|0
1719521400000|2024-06-27 20:50:00|11423.3|11420.3|11423.8|11420.8|11424.1|11421.1|11423|11420|0
1719521700000|2024-06-27 20:55:00|11423.9|11420.9|11424.7|11421.7|11425.3|11422.3|11423.8|11420.8|0
1719522000000|2024-06-27 21:00:00|11424.9|11421.9|11424.4|11421.4|11424.9|11421.9|11423.4|11420.4|0
1719522300000|2024-06-27 21:05:00|11424.3|11421.3|11426.9|11423.9|11426.9|11423.9|11424.3|11421.3|0
1719522600000|2024-06-27 21:10:00|11426.8|11423.8|11426|11423|11427|11424|11424.3|11421.3|0
1719522900000|2024-06-27 21:15:00|11425.9|11422.9|11425.9|11422.9|11426.3|11423.3|11425.2|11422.2|0
1719523200000|2024-06-27 21:20:00|11425.8|11422.8|11425.5|11422.5|11425.8|11422.8|11424.1|11421.1|0
1719523500000|2024-06-27 21:25:00|11425.4|11422.4|11425.5|11422.5|11426.6|11423.6|11424.6|11421.6|0
1719523800000|2024-06-27 21:30:00|11425.2|11422.2|11426.7|11423.7|11426.8|11423.8|11424.8|11421.8|0
1719524100000|2024-06-27 21:35:00|11426.5|11423.5|11426.7|11423.7|11427|11424|11426.1|11423.1|0
1719524400000|2024-06-27 21:40:00|11426.8|11423.8|11426.9|11423.9|11427|11424|11426|11423|0
1719524700000|2024-06-27 21:45:00|11427|11424|11426.6|11423.6|11427.6|11424.6|11426.4|11423.4|0
1719525000000|2024-06-27 21:50:00|11426.3|11423.3|11425.2|11422.2|11427.4|11424.4|11425.2|11422.2|0
1719525300000|2024-06-27 21:55:00|11425.3|11422.3|11424.8|11421.8|11425.9|11422.9|11424.8|11421.8|0
1719525600000|2024-06-27 22:00:00|11425|11422|11425.4|11422.4|11425.6|11422.6|11424.6|11421.6|0
1719525900000|2024-06-27 22:05:00|11425.3|11422.3|11425.9|11422.9|11425.9|11422.9|11424.9|11421.9|0
1719526200000|2024-06-27 22:10:00|11426|11423|11427|11424|11427.4|11424.4|11425.6|11422.6|0
1719526500000|2024-06-27 22:15:00|11427.2|11424.2|11428.5|11425.5|11428.5|11425.5|11427.1|11424.1|0
1719526800000|2024-06-27 22:20:00|11428.1|11425.1|11428.8|11425.8|11429.2|11426.2|11428|11425|0
1719527100000|2024-06-27 22:25:00|11428.7|11425.7|11431.1|11428.1|11431.4|11428.4|11427.9|11424.9|0
1719527400000|2024-06-27 22:30:00|11431.3|11428.3|11435.1|11432.1|11435.1|11432.1|11431.3|11428.3|0
1719527700000|2024-06-27 22:35:00|11434.8|11431.8|11434.8|11431.8|11435.6|11432.6|11434.3|11431.3|0
1719528000000|2024-06-27 22:40:00|11434.7|11431.7|11437.6|11434.6|11437.6|11434.6|11434.6|11431.6|0
1719528300000|2024-06-27 22:45:00|11437.7|11434.7|11440.9|11437.9|11440.9|11437.9|11437.6|11434.6|0
1719528600000|2024-06-27 22:50:00|11440.7|11437.7|11440.2|11437.2|11441.9|11438.9|11439.5|11436.5|0
1719528900000|2024-06-27 22:55:00|11440.3|11437.3|11440.1|11437.1|11440.8|11437.8|11439.9|11436.9|0
1719529200000|2024-06-27 23:00:00|11440.2|11437.2|11441.6|11438.6|11442.5|11439.5|11440|11437|0
1719529500000|2024-06-27 23:05:00|11442.2|11439.2|11442.3|11439.3|11442.7|11439.7|11441.9|11438.9|0
1719529800000|2024-06-27 23:10:00|11442|11439|11442.8|11439.8|11442.8|11439.8|11441.7|11438.7|0
1719530100000|2024-06-27 23:15:00|11442.9|11439.9|11442.2|11439.2|11443.6|11440.6|11442|11439|0
1719530400000|2024-06-27 23:20:00|11442.3|11439.3|11442|11439|11442.8|11439.8|11441.5|11438.5|0
1719530700000|2024-06-27 23:25:00|11441.9|11438.9|11442.8|11439.8|11443|11440|11441.8|11438.8|0
1719531000000|2024-06-27 23:30:00|11442.9|11439.9|11443.5|11440.5|11443.6|11440.6|11442.7|11439.7|0
1719531300000|2024-06-27 23:35:00|11443.2|11440.2|11444.2|11441.2|11444.2|11441.2|11443.1|11440.1|0
1719531600000|2024-06-27 23:40:00|11444.1|11441.1|11443.9|11440.9|11444.4|11441.4|11442.6|11439.6|0
1719531900000|2024-06-27 23:45:00|11443.8|11440.8|11444.4|11441.4|11444.7|11441.7|11443.7|11440.7|0
1719532200000|2024-06-27 23:50:00|11444.5|11441.5|11447.8|11444.8|11447.8|11444.8|11444.4|11441.4|0
1719532500000|2024-06-27 23:55:00|11447.7|11444.7|11451|11446|11451.1|11447.6|11447.7|11444.7|0
1719532800000|2024-06-28 00:00:00|11452.5|11447.5|11450.6|11445.6|11453.9|11448.9|11450.4|11445.4|0
1719533100000|2024-06-28 00:05:00|11450.7|11445.7|11450|11445|11452.4|11447.4|11449.6|11444.6|0
1719533400000|2024-06-28 00:10:00|11450.1|11445.1|11450.9|11445.9|11454.2|11449.2|11450.1|11445.1|0
1719533700000|2024-06-28 00:15:00|11450.7|11445.7|11452.7|11447.7|11453.6|11448.6|11450|11445|0
1719534000000|2024-06-28 00:20:00|11452.8|11447.8|11452.6|11447.6|11453.4|11448.4|11452|11447|0
1719534300000|2024-06-28 00:25:00|11452.5|11447.5|11455.1|11450.1|11455.2|11450.2|11452.3|11447.3|0
1719534600000|2024-06-28 00:30:00|11454.8|11449.8|11454.1|11449.1|11455.6|11450.6|11453.7|11448.7|0
1719534900000|2024-06-28 00:35:00|11454.3|11449.3|11453.1|11448.1|11455.1|11450.1|11453|11448|0
1719535200000|2024-06-28 00:40:00|11453|11448|11451.2|11446.2|11453.4|11448.4|11450.8|11445.8|0
1719535500000|2024-06-28 00:45:00|11451.1|11446.1|11450.3|11445.3|11451.1|11446.1|11448.8|11443.8|0
1719535800000|2024-06-28 00:50:00|11450.1|11445.1|11446.7|11441.7|11450.6|11445.6|11446|11441|0
1719536100000|2024-06-28 00:55:00|11446.6|11441.6|11444.9|11439.9|11449.7|11444.7|11444.1|11439.1|0
1719536400000|2024-06-28 01:00:00|11444.7|11439.7|11446.9|11441.9|11447.2|11442.2|11444.1|11439.1|0
1719536700000|2024-06-28 01:05:00|11447|11442|11446.1|11441.1|11448.4|11443.4|11445.5|11440.5|0
1719537000000|2024-06-28 01:10:00|11446|11441|11446.1|11441.1|11446.5|11441.5|11444.5|11439.5|0
1719537300000|2024-06-28 01:15:00|11446.3|11441.3|11446|11441|11446.7|11441.7|11445.2|11440.2|0
1719537600000|2024-06-28 01:20:00|11446.1|11441.1|11451.5|11446.5|11452|11447|11445.9|11440.9|0
1719537900000|2024-06-28 01:25:00|11451.4|11446.4|11454.5|11449.5|11457.4|11452.4|11451.2|11446.2|0
1719538200000|2024-06-28 01:30:00|11454.6|11449.6|11454.5|11449.5|11456.4|11451.4|11454|11449|0
1719538500000|2024-06-28 01:35:00|11454.4|11449.4|11469.6|11464.6|11471.2|11466.2|11453.4|11448.4|0
1719538800000|2024-06-28 01:40:00|11469.5|11464.5|11465|11460|11470.2|11465.2|11463.6|11458.6|0
1719539100000|2024-06-28 01:45:00|11465.3|11460.3|11465.8|11460.8|11466.5|11461.5|11464.5|11459.5|0
1719539400000|2024-06-28 01:50:00|11465.7|11460.7|11471.3|11466.3|11472.9|11467.9|11465.7|11460.7|0
1719539700000|2024-06-28 01:55:00|11471.2|11466.2|11470.3|11465.3|11472.2|11467.2|11468.7|11463.7|0
1719540000000|2024-06-28 02:00:00|11470.2|11465.2|11471.3|11466.3|11474.9|11469.9|11469.3|11464.3|0
1719540300000|2024-06-28 02:05:00|11471.4|11466.4|11473.5|11468.5|11473.5|11468.5|11470.5|11465.5|0
1719540600000|2024-06-28 02:10:00|11473.4|11468.4|11472.3|11467.3|11474.6|11469.6|11471.3|11466.3|0
1719540900000|2024-06-28 02:15:00|11472.4|11467.4|11472.8|11467.8|11474.2|11469.2|11471.6|11466.6|0
1719541200000|2024-06-28 02:20:00|11473.2|11468.2|11473.8|11468.8|11474.8|11469.8|11473|11468|0
1719541500000|2024-06-28 02:25:00|11473.9|11468.9|11473.6|11468.6|11474.7|11469.7|11472.7|11467.7|0
1719541800000|2024-06-28 02:30:00|11473.1|11468.1|11471.8|11466.8|11475.9|11470.9|11471.7|11466.7|0
1719542100000|2024-06-28 02:35:00|11471.9|11466.9|11468.6|11463.6|11472.1|11467.1|11466.2|11461.2|0
1719542400000|2024-06-28 02:40:00|11468.3|11463.3|11469.7|11464.7|11470.1|11465.1|11468.1|11463.1|0
1719542700000|2024-06-28 02:45:00|11469.8|11464.8|11472|11467|11472.8|11467.8|11469.8|11464.8|0
1719543000000|2024-06-28 02:50:00|11471.9|11466.9|11472.1|11467.1|11472.5|11467.5|11471.7|11466.7|0
1719543300000|2024-06-28 02:55:00|11472.2|11467.2|11472|11467|11472.7|11467.7|11471.7|11466.7|0
1719543600000|2024-06-28 03:00:00|11472.4|11467.4|11472.4|11467.4|11473.9|11468.9|11472.1|11467.1|0
1719543900000|2024-06-28 03:05:00|11472.3|11467.3|11473|11468|11473.2|11468.2|11471.1|11466.1|0
1719544200000|2024-06-28 03:10:00|11472.9|11467.9|11472|11467|11473|11468|11471.2|11466.2|0
1719544500000|2024-06-28 03:15:00|11472.1|11467.1|11472.1|11467.1|11472.8|11467.8|11471|11466|0
1719544800000|2024-06-28 03:20:00|11472.2|11467.2|11473.4|11468.4|11474.3|11469.3|11472.1|11467.1|0
1719545100000|2024-06-28 03:25:00|11473.5|11468.5|11473.2|11468.2|11473.5|11468.5|11472.6|11467.6|0
1719545400000|2024-06-28 03:30:00|11473.1|11468.1|11472.8|11467.8|11473.4|11468.4|11472|11467|0
1719545700000|2024-06-28 03:35:00|11472.7|11467.7|11472.8|11467.8|11473.4|11468.4|11472|11467|0
1719546000000|2024-06-28 03:40:00|11472.9|11467.9|11470|11465|11473|11468|11469.9|11464.9|0
1719546300000|2024-06-28 03:45:00|11470.1|11465.1|11471.4|11466.4|11471.6|11466.6|11468.5|11463.5|0
1719546600000|2024-06-28 03:50:00|11471.6|11466.6|11470.3|11465.3|11471.6|11466.6|11469.4|11464.4|0
1719546900000|2024-06-28 03:55:00|11470.2|11465.2|11471|11466|11471.6|11466.6|11470|11465|0
1719547200000|2024-06-28 04:00:00|11470.8|11465.8|11468.3|11463.3|11471.3|11466.3|11467.7|11462.7|0
1719547500000|2024-06-28 04:05:00|11468.2|11463.2|11463|11458|11468.2|11463.2|11460.7|11455.7|0
1719547800000|2024-06-28 04:10:00|11462.8|11457.8|11462.6|11457.6|11466.1|11461.1|11461.6|11456.6|0
1719548100000|2024-06-28 04:15:00|11462.2|11457.2|11461.4|11456.4|11463.1|11458.1|11460.2|11455.2|0
1719548400000|2024-06-28 04:20:00|11461.3|11456.3|11461.4|11456.4|11462.1|11457.1|11459.9|11454.9|0
1719548700000|2024-06-28 04:25:00|11461.3|11456.3|11460.2|11455.2|11461.8|11456.8|11459.9|11454.9|0
1719549000000|2024-06-28 04:30:00|11460.3|11455.3|11459.1|11454.1|11460.5|11455.5|11457.6|11452.6|0
1719549300000|2024-06-28 04:35:00|11459|11454|11460.4|11455.4|11460.5|11455.5|11458.6|11453.6|0
1719549600000|2024-06-28 04:40:00|11460.5|11455.5|11457.6|11452.6|11460.9|11455.9|11455.6|11450.6|0
1719549900000|2024-06-28 04:45:00|11457.7|11452.7|11456.7|11451.7|11458.5|11453.5|11456.2|11451.2|0
1719550200000|2024-06-28 04:50:00|11456.8|11451.8|11454.5|11449.5|11457.6|11452.6|11453.1|11448.1|0
1719550500000|2024-06-28 04:55:00|11454.4|11449.4|11455.4|11450.4|11456.2|11451.2|11453.7|11448.7|0
1719550800000|2024-06-28 05:00:00|11455.5|11450.5|11454.2|11449.2|11456.2|11451.2|11454.1|11449.1|0
1719551100000|2024-06-28 05:05:00|11454.1|11449.1|11454.6|11449.6|11455.9|11450.9|11453.6|11448.6|0
1719551400000|2024-06-28 05:10:00|11454.7|11449.7|11454.4|11449.4|11455.9|11450.9|11453|11448|0
1719551700000|2024-06-28 05:15:00|11454.3|11449.3|11455.3|11450.3|11457|11452|11454.3|11449.3|0
1719552000000|2024-06-28 05:20:00|11455.4|11450.4|11456.7|11451.7|11457.3|11452.3|11454.5|11449.5|0
1719552300000|2024-06-28 05:25:00|11456.6|11451.6|11453.9|11448.9|11456.7|11451.7|11453.6|11448.6|0
1719552600000|2024-06-28 05:30:00|11454|11449|11451.8|11446.8|11455.6|11450.6|11451.8|11446.8|0
1719552900000|2024-06-28 05:35:00|11452|11447|11453.5|11448.5|11453.5|11448.5|11451.3|11446.3|0
1719553200000|2024-06-28 05:40:00|11453.4|11448.4|11454.9|11449.9|11455.2|11450.2|11453.3|11448.3|0
1719553500000|2024-06-28 05:45:00|11455.1|11450.1|11452.6|11447.6|11455.1|11450.1|11452.3|11447.3|0
1719553800000|2024-06-28 05:50:00|11452.5|11447.5|11453.3|11448.3|11453.8|11448.8|11451.7|11446.7|0
1719554100000|2024-06-28 05:55:00|11453.2|11448.2|11456|11451|11456.2|11451.2|11453|11448|0
1719554400000|2024-06-28 06:00:00|11455.9|11450.9|11461.1|11456.1|11462.2|11457.2|11455.8|11450.8|0
1719554700000|2024-06-28 06:05:00|11461.2|11456.2|11462.3|11457.3|11464.6|11459.6|11459.9|11454.9|0
1719555000000|2024-06-28 06:10:00|11461.8|11456.8|11465.1|11460.1|11465.4|11460.4|11461.5|11456.5|0
1719555300000|2024-06-28 06:15:00|11465.2|11460.2|11464.5|11459.5|11466.9|11461.9|11463.6|11458.6|0
1719555600000|2024-06-28 06:20:00|11464.6|11459.6|11464.8|11459.8|11466.2|11461.2|11463.4|11458.4|0
1719555900000|2024-06-28 06:25:00|11464.6|11459.6|11468.1|11463.1|11469.5|11464.5|11464.2|11459.2|0
1719556200000|2024-06-28 06:30:00|11468|11463|11469.1|11464.1|11469.5|11464.5|11467.3|11462.3|0
1719556500000|2024-06-28 06:35:00|11468.8|11463.8|11465.1|11460.1|11469.7|11464.7|11464.2|11459.2|0
1719556800000|2024-06-28 06:40:00|11465.3|11460.3|11460.9|11455.9|11465.3|11460.3|11459.6|11454.6|0
1719557100000|2024-06-28 06:45:00|11461|11456|11462.4|11457.4|11464.3|11459.3|11460.9|11455.9|0
1719557400000|2024-06-28 06:50:00|11462.2|11457.2|11460.5|11455.5|11465.7|11460.7|11460.5|11455.5|0
1719557700000|2024-06-28 06:55:00|11460.6|11455.6|11460.7|11455.7|11461.2|11456.2|11459.4|11454.4|0
1719558000000|2024-06-28 07:00:00|11460.6|11455.6|11455.7|11450.7|11460.8|11455.8|11455.3|11450.3|0
1719558300000|2024-06-28 07:05:00|11455.5|11450.5|11462.8|11457.8|11463.1|11458.1|11455.5|11450.5|0
1719558600000|2024-06-28 07:10:00|11462.7|11457.7|11458.4|11453.4|11465.8|11460.8|11456.7|11451.7|0
1719558900000|2024-06-28 07:15:00|11458.5|11453.5|11458.9|11453.9|11459.6|11454.6|11456.1|11451.1|0
1719559200000|2024-06-28 07:20:00|11458.8|11453.8|11461.1|11456.1|11463.2|11458.2|11457.9|11452.9|0
1719559500000|2024-06-28 07:25:00|11461.2|11456.2|11463.7|11458.7|11464.1|11459.1|11461|11456|0
1719559800000|2024-06-28 07:30:00|11463.6|11458.6|11462.8|11457.8|11465.3|11460.3|11462.3|11457.3|0
1719560100000|2024-06-28 07:35:00|11462.9|11457.9|11458.7|11453.7|11462.9|11457.9|11458.1|11453.1|0
1719560400000|2024-06-28 07:40:00|11457.8|11452.8|11463.3|11458.3|11465.4|11460.4|11457.5|11452.5|0
1719560700000|2024-06-28 07:45:00|11463.2|11458.2|11459.1|11454.1|11463.9|11458.9|11458.6|11453.6|0
1719561000000|2024-06-28 07:50:00|11459|11454|11457.9|11452.9|11462.5|11457.5|11456.7|11451.7|0
1719561300000|2024-06-28 07:55:00|11458.1|11453.1|11457.3|11452.3|11461.3|11456.3|11457.3|11452.3|0
1719561600000|2024-06-28 08:00:00|11457.1|11452.1|11468.1|11465.1|11474.7|11471.7|11456.9|11451.9|0
1719561900000|2024-06-28 08:05:00|11467.9|11464.9|11460.3|11457.3|11468.6|11465.6|11459.5|11456.5|0
1719562200000|2024-06-28 08:10:00|11460.1|11457.1|11456.7|11453.7|11461|11458|11455.6|11452.6|0
1719562500000|2024-06-28 08:15:00|11456.6|11453.6|11457.3|11454.3|11459.4|11456.4|11456.1|11453.1|0
1719562800000|2024-06-28 08:20:00|11457.4|11454.4|11460.9|11457.9|11461.1|11458.1|11455.8|11452.8|0
1719563100000|2024-06-28 08:25:00|11460.7|11457.7|11462.6|11459.6|11463.3|11460.3|11459.5|11456.5|0
1719563400000|2024-06-28 08:30:00|11462.5|11459.5|11461.2|11458.2|11463.9|11460.9|11461.2|11458.2|0
1719563700000|2024-06-28 08:35:00|11461.3|11458.3|11464.9|11461.9|11464.9|11461.9|11460.7|11457.7|0
1719564000000|2024-06-28 08:40:00|11464.8|11461.8|11465.4|11462.4|11466.6|11463.6|11464.4|11461.4|0
1719564300000|2024-06-28 08:45:00|11465.3|11462.3|11466.6|11463.6|11467.3|11464.3|11465.2|11462.2|0
1719564600000|2024-06-28 08:50:00|11466.4|11463.4|11470.8|11467.8|11470.9|11467.9|11466.3|11463.3|0
1719564900000|2024-06-28 08:55:00|11471|11468|11472.3|11469.3|11473.3|11470.3|11470.9|11467.9|0
1719565200000|2024-06-28 09:00:00|11472.2|11469.2|11477.6|11474.6|11477.6|11474.6|11471.9|11468.9|0
1719565500000|2024-06-28 09:05:00|11477.5|11474.5|11478.6|11475.6|11478.6|11475.6|11477.3|11474.3|0
1719565800000|2024-06-28 09:10:00|11478.4|11475.4|11477.8|11474.8|11478.9|11475.9|11477.6|11474.6|0
1719566100000|2024-06-28 09:15:00|11477.4|11474.4|11478|11475|11478|11475|11476.3|11473.3|0
1719566400000|2024-06-28 09:20:00|11477.9|11474.9|11479.4|11476.4|11479.6|11476.6|11475.7|11472.7|0
1719566700000|2024-06-28 09:25:00|11479.5|11476.5|11478.4|11475.4|11479.8|11476.8|11477.9|11474.9|0
1719567000000|2024-06-28 09:30:00|11478.3|11475.3|11478.6|11475.6|11478.6|11475.6|11476.8|11473.8|0
1719567300000|2024-06-28 09:35:00|11478.5|11475.5|11483.8|11480.8|11484.2|11481.2|11477.2|11474.2|0
1719567600000|2024-06-28 09:40:00|11483.9|11480.9|11487.3|11484.3|11488.9|11485.9|11483.1|11480.1|0
1719567900000|2024-06-28 09:45:00|11487.2|11484.2|11490.4|11487.4|11491.8|11488.8|11487.2|11484.2|0
1719568200000|2024-06-28 09:50:00|11490.3|11487.3|11490.8|11487.8|11491.8|11488.8|11489.2|11486.2|0
1719568500000|2024-06-28 09:55:00|11490.7|11487.7|11491.3|11488.3|11492.2|11489.2|11490.5|11487.5|0
1719568800000|2024-06-28 10:00:00|11491.1|11488.1|11490.7|11487.7|11491.1|11488.1|11489.2|11486.2|0
1719569100000|2024-06-28 10:05:00|11490.6|11487.6|11490.1|11487.1|11492.4|11489.4|11489.6|11486.6|0
1719569400000|2024-06-28 10:10:00|11489.8|11486.8|11487.9|11484.9|11490|11487|11487.6|11484.6|0
1719569700000|2024-06-28 10:15:00|11488|11485|11481.8|11478.8|11488.5|11485.5|11481.1|11478.1|0
1719570000000|2024-06-28 10:20:00|11482.1|11479.1|11485.1|11482.1|11485.5|11482.5|11481.4|11478.4|0
1719570300000|2024-06-28 10:25:00|11485.2|11482.2|11476.1|11473.1|11485.2|11482.2|11475.6|11472.6|0
1719570600000|2024-06-28 10:30:00|11476.4|11473.4|11475|11472|11478.3|11475.3|11474.4|11471.4|0
1719570900000|2024-06-28 10:35:00|11474.9|11471.9|11472.4|11469.4|11475.7|11472.7|11471.5|11468.5|0
1719571200000|2024-06-28 10:40:00|11472.1|11469.1|11474.5|11471.5|11476.3|11473.3|11472.1|11469.1|0
1719571500000|2024-06-28 10:45:00|11474.9|11471.9|11476|11473|11476.7|11473.7|11473.5|11470.5|0
1719571800000|2024-06-28 10:50:00|11476.2|11473.2|11476.4|11473.4|11477.4|11474.4|11476.1|11473.1|0
1719572100000|2024-06-28 10:55:00|11476.5|11473.5|11476.6|11473.6|11478.3|11475.3|11475.6|11472.6|0
1719572400000|2024-06-28 11:00:00|11474.2|11471.2|11479.6|11476.6|11479.8|11476.8|11470.4|11467.4|0
1719572700000|2024-06-28 11:05:00|11479.5|11476.5|11479.9|11476.9|11480.4|11477.4|11478.1|11475.1|0
1719573000000|2024-06-28 11:10:00|11479.8|11476.8|11478|11475|11480.2|11477.2|11476.8|11473.8|0
1719573300000|2024-06-28 11:15:00|11477.1|11474.1|11477.9|11474.9|11481.1|11478.1|11476.6|11473.6|0
1719573600000|2024-06-28 11:20:00|11478|11475|11481.9|11478.9|11481.9|11478.9|11477.8|11474.8|0
1719573900000|2024-06-28 11:25:00|11481.8|11478.8|11479.4|11476.4|11481.9|11478.9|11478.6|11475.6|0
1719574200000|2024-06-28 11:30:00|11479.2|11476.2|11482|11479|11482|11479|11478.3|11475.3|0
1719574500000|2024-06-28 11:35:00|11482.1|11479.1|11485|11482|11485|11482|11481.3|11478.3|0
1719574800000|2024-06-28 11:40:00|11485.2|11482.2|11487|11484|11487.4|11484.4|11485.2|11482.2|0
1719575100000|2024-06-28 11:45:00|11487.1|11484.1|11484.8|11481.8|11487.3|11484.3|11484.7|11481.7|0
1719575400000|2024-06-28 11:50:00|11484.4|11481.4|11484.1|11481.1|11484.4|11481.4|11482.6|11479.6|0
1719575700000|2024-06-28 11:55:00|11484.2|11481.2|11482.4|11479.4|11484.5|11481.5|11482.1|11479.1|0
1719576000000|2024-06-28 12:00:00|11482.6|11479.6|11480|11477|11483.3|11480.3|11479|11476|0
1719576300000|2024-06-28 12:05:00|11479.9|11476.9|11482|11479|11483|11480|11479.9|11476.9|0
1719576600000|2024-06-28 12:10:00|11481.9|11478.9|11482.7|11479.7|11482.8|11479.8|11479.7|11476.7|0
1719576900000|2024-06-28 12:15:00|11482.5|11479.5|11489.1|11486.1|11489.4|11486.4|11482.1|11479.1|0
1719577200000|2024-06-28 12:20:00|11489|11486|11493.6|11490.6|11496.5|11493.5|11488.7|11485.7|0
1719577500000|2024-06-28 12:25:00|11494.3|11491.3|11494.7|11491.7|11496.3|11493.3|11492|11489|0
1719577800000|2024-06-28 12:30:00|11495.2|11492.2|11490.9|11487.9|11503.6|11500.6|11482.4|11479.4|0
1719578100000|2024-06-28 12:35:00|11491|11488|11485.7|11482.7|11493.5|11490.5|11483.3|11480.3|0
1719578400000|2024-06-28 12:40:00|11486|11483|11471|11468|11486.1|11483.1|11462.9|11459.9|0
1719578700000|2024-06-28 12:45:00|11470.9|11467.9|11462.7|11459.7|11471.1|11468.1|11462.3|11459.3|0
1719579000000|2024-06-28 12:50:00|11462.8|11459.8|11457.3|11454.3|11463.9|11460.9|11457.3|11454.3|0
1719579300000|2024-06-28 12:55:00|11457.6|11454.6|11452|11449|11458.6|11455.6|11451.7|11448.7|0
1719579600000|2024-06-28 13:00:00|11451.7|11448.7|11440.7|11437.7|11453.8|11450.8|11438.4|11435.4|0
1719579900000|2024-06-28 13:05:00|11440.8|11437.8|11446.9|11443.9|11450.2|11447.2|11439.3|11436.3|0
1719580200000|2024-06-28 13:10:00|11447|11444|11451|11448|11451.8|11448.8|11445.1|11442.1|0
1719580500000|2024-06-28 13:15:00|11451.2|11448.2|11447.8|11444.8|11451.2|11448.2|11440.9|11437.9|0
1719580800000|2024-06-28 13:20:00|11448|11445|11444.5|11441.5|11448.8|11445.8|11444.5|11441.5|0
1719581100000|2024-06-28 13:25:00|11444.7|11441.7|11435.7|11432.7|11449.6|11446.6|11433.6|11430.6|0
1719581400000|2024-06-28 13:30:00|11434.1|11431.1|11397.8|11396|11436.8|11433.8|11397.5|11395.7|0
1719581700000|2024-06-28 13:35:00|11398.3|11396.5|11438.1|11436.3|11443.1|11441.3|11396.6|11394.8|0
1719582000000|2024-06-28 13:40:00|11437.5|11435.7|11444.1|11442.3|11449.2|11447.4|11419.1|11417.3|0
1719582300000|2024-06-28 13:45:00|11443.8|11442|11471.7|11469.9|11472|11470.2|11443.2|11441.4|0
1719582600000|2024-06-28 13:50:00|11472.3|11470.5|11467.3|11465.5|11473.4|11471.6|11458.9|11457.1|0
1719582900000|2024-06-28 13:55:00|11467|11465.2|11487|11485.2|11487.1|11485.3|11461.7|11459.9|0
1719583200000|2024-06-28 14:00:00|11490.4|11488.6|11516.7|11514.9|11522.3|11520.5|11489.4|11487.6|0
1719583500000|2024-06-28 14:05:00|11517.2|11515.4|11522.3|11520.5|11527.6|11525.8|11516|11514.2|0
1719583800000|2024-06-28 14:10:00|11522.9|11521.1|11538.7|11536.9|11540.1|11538.3|11522.3|11520.5|0
1719584100000|2024-06-28 14:15:00|11538.5|11536.7|11515.4|11513.6|11545|11543.2|11507|11505.2|0
1719584400000|2024-06-28 14:20:00|11515.6|11513.8|11525.1|11523.3|11531.5|11529.7|11514.6|11512.8|0
1719584700000|2024-06-28 14:25:00|11525.8|11524|11500.7|11498.9|11526.6|11524.8|11500.1|11498.3|0
1719585000000|2024-06-28 14:30:00|11500|11498.2|11516.4|11514.6|11525.4|11523.6|11499.7|11497.9|0
1719585300000|2024-06-28 14:35:00|11516.3|11514.5|11499.2|11497.4|11517.6|11515.8|11498.9|11497.1|0
1719585600000|2024-06-28 14:40:00|11497.1|11495.3|11493.9|11492.1|11499.2|11497.4|11476.4|11474.6|0
1719585900000|2024-06-28 14:45:00|11493.4|11491.6|11492.8|11491|11494.2|11492.4|11483.6|11481.8|0
1719586200000|2024-06-28 14:50:00|11493.2|11491.4|11463.3|11461.5|11497.6|11495.8|11462.5|11460.7|0
1719586500000|2024-06-28 14:55:00|11462.7|11460.9|11463|11461.2|11468.9|11467.1|11450.3|11448.5|0
1719586800000|2024-06-28 15:00:00|11462.9|11461.1|11449|11447.2|11462.9|11461.1|11436.2|11434.4|0
1719587100000|2024-06-28 15:05:00|11448.8|11447|11428.9|11427.1|11451.9|11450.1|11426.7|11424.9|0
1719587400000|2024-06-28 15:10:00|11427.6|11425.8|11422.1|11420.3|11436.4|11434.6|11421.8|11420|0
1719587700000|2024-06-28 15:15:00|11421.2|11419.4|11435.7|11433.9|11435.7|11433.9|11418|11416.2|0
1719588000000|2024-06-28 15:20:00|11436.4|11434.6|11444.2|11442.4|11447.7|11445.9|11435.4|11433.6|0
1719588300000|2024-06-28 15:25:00|11443.5|11441.7|11432.5|11430.7|11445.5|11443.7|11419.2|11417.4|0
1719588600000|2024-06-28 15:30:00|11432.6|11430.8|11448.5|11446.7|11450.2|11448.4|11431|11429.2|0
1719588900000|2024-06-28 15:35:00|11447|11445.2|11441.3|11439.5|11447.6|11445.8|11429.3|11427.5|0
1719589200000|2024-06-28 15:40:00|11441.4|11439.6|11432|11430.2|11451.2|11449.4|11425.2|11423.4|0
1719589500000|2024-06-28 15:45:00|11433|11431.2|11436.6|11434.8|11438.7|11436.9|11431.5|11429.7|0
1719589800000|2024-06-28 15:50:00|11437.6|11435.8|11429.5|11427.7|11444.3|11442.5|11426.5|11424.7|0
1719590100000|2024-06-28 15:55:00|11429.3|11427.5|11430.4|11428.6|11433.5|11431.7|11424.5|11422.7|0
1719590400000|2024-06-28 16:00:00|11430.3|11428.5|11421.3|11419.5|11433.7|11431.9|11420.6|11418.8|0
1719590700000|2024-06-28 16:05:00|11421.4|11419.6|11396.7|11394.9|11421.4|11419.6|11393|11391.2|0
1719591000000|2024-06-28 16:10:00|11396|11394.2|11392.3|11390.5|11396.9|11395.1|11386.3|11384.5|0
1719591300000|2024-06-28 16:15:00|11392.5|11390.7|11379.2|11377.4|11398.1|11396.3|11368.3|11366.5|0
1719591600000|2024-06-28 16:20:00|11381|11379.2|11386.2|11384.4|11390.4|11388.6|11372.6|11370.8|0
1719591900000|2024-06-28 16:25:00|11385.9|11384.1|11397.7|11395.9|11400.3|11398.5|11384.3|11382.5|0
1719592200000|2024-06-28 16:30:00|11396.7|11394.9|11371.4|11369.6|11400.8|11399|11364|11362.2|0
1719592500000|2024-06-28 16:35:00|11370.6|11368.8|11345.8|11344|11375|11373.2|11345.8|11344|0
1719592800000|2024-06-28 16:40:00|11345.6|11343.8|11355.7|11353.9|11357|11355.2|11334.3|11332.5|0
1719593100000|2024-06-28 16:45:00|11355.5|11353.7|11361|11359.2|11363.8|11362|11344.9|11343.1|0
1719593400000|2024-06-28 16:50:00|11361.8|11360|11362.7|11360.9|11366.2|11364.4|11355.4|11353.6|0
1719593700000|2024-06-28 16:55:00|11362.1|11360.3|11373.4|11371.6|11376|11374.2|11361|11359.2|0
1719594000000|2024-06-28 17:00:00|11372.2|11370.4|11364.3|11362.5|11372.4|11370.6|11362.3|11360.5|0
1719594300000|2024-06-28 17:05:00|11364.4|11362.6|11385|11383.2|11385.7|11383.9|11360.1|11358.3|0
1719594600000|2024-06-28 17:10:00|11385.1|11383.3|11391.2|11389.4|11392.7|11390.9|11381.9|11380.1|0
1719594900000|2024-06-28 17:15:00|11390.8|11389|11388.1|11386.3|11392.1|11390.3|11384|11382.2|0
1719595200000|2024-06-28 17:20:00|11388|11386.2|11392.3|11390.5|11395|11393.2|11387.1|11385.3|0
1719595500000|2024-06-28 17:25:00|11391.9|11390.1|11383.3|11381.5|11395.6|11393.8|11382|11380.2|0
1719595800000|2024-06-28 17:30:00|11383.8|11382|11380.4|11378.6|11391|11389.2|11376.9|11375.1|0
1719596100000|2024-06-28 17:35:00|11381|11379.2|11384.7|11382.9|11389.3|11387.5|11379.6|11377.8|0
1719596400000|2024-06-28 17:40:00|11384.4|11382.6|11376.4|11374.6|11385.6|11383.8|11374.7|11372.9|0
1719596700000|2024-06-28 17:45:00|11376.1|11374.3|11377|11375.2|11380.4|11378.6|11373.7|11371.9|0
1719597000000|2024-06-28 17:50:00|11378.2|11376.4|11379.7|11377.9|11385.6|11383.8|11377.9|11376.1|0
1719597300000|2024-06-28 17:55:00|11379.5|11377.7|11384.1|11382.3|11384.2|11382.4|11376.6|11374.8|0
1719597600000|2024-06-28 18:00:00|11383.1|11381.3|11399.6|11397.8|11399.6|11397.8|11381.8|11380|0
1719597900000|2024-06-28 18:05:00|11398.9|11397.1|11396.4|11394.6|11398.9|11397.1|11390.9|11389.1|0
1719598200000|2024-06-28 18:10:00|11396.7|11394.9|11406.2|11404.4|11406.3|11404.5|11394.8|11393|0
1719598500000|2024-06-28 18:15:00|11406.1|11404.3|11397.8|11396|11410.5|11408.7|11396.7|11394.9|0
1719598800000|2024-06-28 18:20:00|11396.9|11395.1|11375.6|11373.8|11396.9|11395.1|11371|11369.2|0
1719599100000|2024-06-28 18:25:00|11375.4|11373.6|11370.3|11368.5|11385.3|11383.5|11370.1|11368.3|0
1719599400000|2024-06-28 18:30:00|11370|11368.2|11376.5|11374.7|11378.2|11376.4|11368.2|11366.4|0
1719599700000|2024-06-28 18:35:00|11376.6|11374.8|11377.5|11375.7|11385.2|11383.4|11375.7|11373.9|0
1719600000000|2024-06-28 18:40:00|11377.3|11375.5|11375.2|11373.4|11384.6|11382.8|11374.6|11372.8|0
1719600300000|2024-06-28 18:45:00|11375.7|11373.9|11370.4|11368.6|11377.6|11375.8|11369.1|11367.3|0
1719600600000|2024-06-28 18:50:00|11370.5|11368.7|11376.4|11374.6|11380.1|11378.3|11368.7|11366.9|0
1719600900000|2024-06-28 18:55:00|11376.5|11374.7|11373.3|11371.5|11378|11376.2|11371.4|11369.6|0
1719601200000|2024-06-28 19:00:00|11373.7|11371.9|11365.4|11363.6|11377.2|11375.4|11364.4|11362.6|0
1719601500000|2024-06-28 19:05:00|11364.9|11363.1|11368.1|11366.3|11372.2|11370.4|11362.6|11360.8|0
1719601800000|2024-06-28 19:10:00|11368.2|11366.4|11364.9|11363.1|11368.7|11366.9|11362.1|11360.3|0
1719602100000|2024-06-28 19:15:00|11364.6|11362.8|11373.5|11371.7|11373.5|11371.7|11363.9|11362.1|0
1719602400000|2024-06-28 19:20:00|11372.9|11371.1|11366.5|11364.7|11375.9|11374.1|11361.4|11359.6|0
1719602700000|2024-06-28 19:25:00|11366.6|11364.8|11358.5|11356.7|11367.4|11365.6|11357.2|11355.4|0
1719603000000|2024-06-28 19:30:00|11358.1|11356.3|11318.5|11316.7|11359.7|11357.9|11301|11299.2|0
1719603300000|2024-06-28 19:35:00|11319.1|11317.3|11341.6|11339.8|11344.3|11342.5|11319.1|11317.3|0
1719603600000|2024-06-28 19:40:00|11341.4|11339.6|11355.5|11353.7|11365.6|11363.8|11339.9|11338.1|0
1719603900000|2024-06-28 19:45:00|11357.1|11355.3|11356.5|11354.7|11365.6|11363.8|11350.7|11348.9|0
1719604200000|2024-06-28 19:50:00|11356.3|11354.5|11334.8|11333|11364.7|11362.9|11329.1|11327.3|0
1719604500000|2024-06-28 19:55:00|11336.1|11334.3|11309|11307.2|11340.9|11339.1|11305.1|11303.3|0
1719604800000|2024-06-28 20:00:00|11309.6|11306.6|11313.6|11310.6|11318.2|11315.2|11303.3|11300.3|0
1719605100000|2024-06-28 20:05:00|11313.7|11310.7|11316.7|11313.7|11317.1|11314.1|11308.8|11305.8|0
1719605400000|2024-06-28 20:10:00|11316.5|11313.5|11317.7|11314.7|11321.6|11318.6|11315.6|11312.6|0
1719605700000|2024-06-28 20:15:00|11317.5|11314.5|11318.6|11315.6|11319.6|11316.6|11316.5|11313.5|0
1719606000000|2024-06-28 20:20:00|11318.8|11315.8|11321.5|11318.5|11321.6|11318.6|11318.3|11315.3|0
1719606300000|2024-06-28 20:25:00|11321.7|11318.7|11324.5|11321.5|11325|11322|11319.9|11316.9|0
1719606600000|2024-06-28 20:30:00|11324.4|11321.4|11322.4|11319.4|11325.6|11322.6|11322|11319|0
1719606900000|2024-06-28 20:35:00|11322.3|11319.3|11321.2|11318.2|11323.4|11320.4|11321|11318|0
1719607200000|2024-06-28 20:40:00|11320.7|11317.7|11323.3|11320.3|11323.8|11320.8|11320.6|11317.6|0
1719607500000|2024-06-28 20:45:00|11323.4|11320.4|11324.1|11321.1|11326|11323|11323.4|11320.4|0
1719607800000|2024-06-28 20:50:00|11324.2|11321.2|11323.8|11320.8|11324.2|11321.2|11323.4|11320.4|0
1719608100000|2024-06-28 20:55:00|11324|11321|11324.5|11321.5|11325.3|11322.3|11323.7|11320.7|0
1719784800000|2024-06-30 22:00:00|11323.9|11318.9|11325.2|11320.2|11327.4|11322.4|11322.1|11317.1|0
1719785100000|2024-06-30 22:05:00|11325.3|11320.3|11317|11312|11327.9|11322.9|11316.6|11311.6|0
1719785400000|2024-06-30 22:10:00|11316.9|11311.9|11318.2|11313.2|11319|11314|11314.3|11309.3|0
1719785700000|2024-06-30 22:15:00|11318.3|11313.3|11326.6|11321.6|11326.8|11321.8|11317.9|11312.9|0
1719786000000|2024-06-30 22:20:00|11326.3|11321.3|11326.2|11321.2|11327.4|11322.4|11324.4|11319.4|0
1719786300000|2024-06-30 22:25:00|11326.3|11321.3|11333.8|11328.8|11334.9|11329.9|11326.3|11321.3|0
1719786600000|2024-06-30 22:30:00|11333.9|11328.9|11335.6|11330.6|11336.7|11331.7|11330.3|11325.3|0
1719786900000|2024-06-30 22:35:00|11335.5|11330.5|11332.5|11327.5|11336.5|11331.5|11332.1|11327.1|0
1719787200000|2024-06-30 22:40:00|11332.6|11327.6|11333.3|11328.3|11333.7|11328.7|11330.3|11325.3|0
1719787500000|2024-06-30 22:45:00|11333.1|11328.1|11328.9|11323.9|11334.5|11329.5|11327.5|11322.5|0
1719787800000|2024-06-30 22:50:00|11329|11324|11331.4|11326.4|11333.2|11328.2|11328.3|11323.3|0
1719788100000|2024-06-30 22:55:00|11331.2|11326.2|11330.5|11325.5|11332.5|11327.5|11330|11325|0
1719788400000|2024-06-30 23:00:00|11330.3|11325.3|11321.4|11316.4|11330.6|11325.6|11317.5|11312.5|0
1719788700000|2024-06-30 23:05:00|11321.3|11316.3|11325.4|11320.4|11325.9|11320.9|11319.4|11314.4|0
1719789000000|2024-06-30 23:10:00|11325.5|11320.5|11320.2|11315.2|11325.5|11320.5|11315.6|11310.6|0
1719789300000|2024-06-30 23:15:00|11320.3|11315.3|11311.8|11306.8|11321.6|11316.6|11308.9|11303.9|0
1719789600000|2024-06-30 23:20:00|11311.2|11306.2|11319.8|11314.8|11321.7|11316.7|11311.2|11306.2|0
1719789900000|2024-06-30 23:25:00|11320|11315|11324.7|11319.7|11327.2|11322.2|11319.9|11314.9|0
1719790200000|2024-06-30 23:30:00|11325.1|11320.1|11325.1|11320.1|11325.5|11320.5|11322.4|11317.4|0
1719790500000|2024-06-30 23:35:00|11324.8|11319.8|11326|11321|11327|11322|11323.3|11318.3|0
1719790800000|2024-06-30 23:40:00|11325.9|11320.9|11324|11319|11326.4|11321.4|11323.9|11318.9|0
1719791100000|2024-06-30 23:45:00|11323.9|11318.9|11322.8|11317.8|11324.8|11319.8|11321.1|11316.1|0
1719791400000|2024-06-30 23:50:00|11322.7|11317.7|11316|11311|11322.7|11317.7|11315.7|11310.7|0
1719791700000|2024-06-30 23:55:00|11315.9|11310.9|11315.1|11310.1|11317.4|11312.4|11313.2|11308.2|0
1719792000000|2024-07-01 00:00:00|11315.9|11310.9|11318.5|11313.5|11321.4|11316.4|11307.3|11302.3|0
1719792300000|2024-07-01 00:05:00|11318.6|11313.6|11322.8|11317.8|11323.6|11318.6|11317.6|11312.6|0
1719792600000|2024-07-01 00:10:00|11322.7|11317.7|11321.6|11316.6|11325.1|11320.1|11321|11316|0
1719792900000|2024-07-01 00:15:00|11321.8|11316.8|11326.3|11321.3|11327.9|11322.9|11321.1|11316.1|0
1719793200000|2024-07-01 00:20:00|11326.6|11321.6|11328.5|11323.5|11330.6|11325.6|11326.3|11321.3|0
1719793500000|2024-07-01 00:25:00|11328.3|11323.3|11330.9|11325.9|11332.3|11327.3|11328.2|11323.2|0
1719793800000|2024-07-01 00:30:00|11330.8|11325.8|11332.6|11327.6|11333.5|11328.5|11329.1|11324.1|0
1719794100000|2024-07-01 00:35:00|11332.5|11327.5|11332.9|11327.9|11334.3|11329.3|11330.5|11325.5|0
1719794400000|2024-07-01 00:40:00|11332.8|11327.8|11332.4|11327.4|11333.4|11328.4|11331.6|11326.6|0
1719794700000|2024-07-01 00:45:00|11332.3|11327.3|11330.7|11325.7|11332.6|11327.6|11329.1|11324.1|0
1719795000000|2024-07-01 00:50:00|11330.8|11325.8|11331.2|11326.2|11331.9|11326.9|11329.1|11324.1|0
1719795300000|2024-07-01 00:55:00|11331.1|11326.1|11335.8|11330.8|11336.1|11331.1|11330.3|11325.3|0
1719795600000|2024-07-01 01:00:00|11335.6|11330.6|11333.4|11328.4|11336.8|11331.8|11332.1|11327.1|0
1719795900000|2024-07-01 01:05:00|11333.6|11328.6|11335.9|11330.9|11338.5|11333.5|11333.3|11328.3|0
1719796200000|2024-07-01 01:10:00|11336.2|11331.2|11336.9|11331.9|11337.9|11332.9|11335.5|11330.5|0
1719796500000|2024-07-01 01:15:00|11337|11332|11336.4|11331.4|11337|11332|11334.5|11329.5|0
1719796800000|2024-07-01 01:20:00|11336.3|11331.3|11338.8|11333.8|11339.3|11334.3|11336.3|11331.3|0
1719797100000|2024-07-01 01:25:00|11338.9|11333.9|11336.6|11331.6|11340.3|11335.3|11336.5|11331.5|0
1719797400000|2024-07-01 01:30:00|11336.5|11331.5|11338.7|11333.7|11340.7|11335.7|11336.3|11331.3|0
1719797700000|2024-07-01 01:35:00|11338.6|11333.6|11338.2|11333.2|11341|11336|11337.3|11332.3|0
1719798000000|2024-07-01 01:40:00|11338.1|11333.1|11338.3|11333.3|11338.9|11333.9|11336.3|11331.3|0
1719798300000|2024-07-01 01:45:00|11338.4|11333.4|11335.8|11330.8|11339.7|11334.7|11335.5|11330.5|0
1719798600000|2024-07-01 01:50:00|11335.7|11330.7|11336.1|11331.1|11336.9|11331.9|11335|11330|0
1719798900000|2024-07-01 01:55:00|11336.2|11331.2|11339.8|11334.8|11340.1|11335.1|11336|11331|0
1719799200000|2024-07-01 02:00:00|11339.9|11334.9|11342.2|11337.2|11344|11339|11338.9|11333.9|0
1719799500000|2024-07-01 02:05:00|11342|11337|11343.1|11338.1|11343.2|11338.2|11339.7|11334.7|0
1719799800000|2024-07-01 02:10:00|11343.2|11338.2|11342.7|11337.7|11344.2|11339.2|11341.9|11336.9|0
1719800100000|2024-07-01 02:15:00|11342.6|11337.6|11342.2|11337.2|11343.6|11338.6|11341.6|11336.6|0
1719800400000|2024-07-01 02:20:00|11342.3|11337.3|11342.7|11337.7|11343.3|11338.3|11340.5|11335.5|0
1719800700000|2024-07-01 02:25:00|11342.8|11337.8|11342.3|11337.3|11345|11340|11341|11336|0
1719801000000|2024-07-01 02:30:00|11342.4|11337.4|11345.3|11340.3|11346|11341|11342.4|11337.4|0
1719801300000|2024-07-01 02:35:00|11345.4|11340.4|11346.8|11341.8|11346.8|11341.8|11344.6|11339.6|0
1719801600000|2024-07-01 02:40:00|11346.6|11341.6|11346.1|11341.1|11346.6|11341.6|11344.7|11339.7|0
1719801900000|2024-07-01 02:45:00|11346.2|11341.2|11344.6|11339.6|11346.2|11341.2|11343.8|11338.8|0
1719802200000|2024-07-01 02:50:00|11344.7|11339.7|11344.8|11339.8|11345.4|11340.4|11344.1|11339.1|0
1719802500000|2024-07-01 02:55:00|11344.9|11339.9|11343.8|11338.8|11345|11340|11343.7|11338.7|0
1719802800000|2024-07-01 03:00:00|11344.2|11339.2|11345.2|11340.2|11345.4|11340.4|11344|11339|0
1719803100000|2024-07-01 03:05:00|11345.4|11340.4|11344.5|11339.5|11345.5|11340.5|11343.5|11338.5|0
1719803400000|2024-07-01 03:10:00|11344.4|11339.4|11345.1|11340.1|11348.3|11343.3|11344.4|11339.4|0
1719803700000|2024-07-01 03:15:00|11345.2|11340.2|11343.3|11338.3|11345.2|11340.2|11341.8|11336.8|0
1719804000000|2024-07-01 03:20:00|11343.4|11338.4|11340.9|11335.9|11343.8|11338.8|11340.7|11335.7|0
1719804300000|2024-07-01 03:25:00|11340.8|11335.8|11341.8|11336.8|11342.2|11337.2|11339.9|11334.9|0
1719804600000|2024-07-01 03:30:00|11341.9|11336.9|11338.8|11333.8|11342.9|11337.9|11338.7|11333.7|0
1719804900000|2024-07-01 03:35:00|11339|11334|11342.2|11337.2|11342.4|11337.4|11337.7|11332.7|0
1719805200000|2024-07-01 03:40:00|11342.3|11337.3|11343.1|11338.1|11344.9|11339.9|11342.2|11337.2|0
1719805500000|2024-07-01 03:45:00|11343.2|11338.2|11344.1|11339.1|11345.2|11340.2|11342.5|11337.5|0
1719805800000|2024-07-01 03:50:00|11344.3|11339.3|11344.4|11339.4|11344.8|11339.8|11343.2|11338.2|0
1719806100000|2024-07-01 03:55:00|11344.5|11339.5|11343.2|11338.2|11344.8|11339.8|11342.3|11337.3|0
1719806400000|2024-07-01 04:00:00|11343.3|11338.3|11341.7|11336.7|11343.6|11338.6|11340.1|11335.1|0
1719806700000|2024-07-01 04:05:00|11341.9|11336.9|11340.8|11335.8|11342|11337|11339.9|11334.9|0
1719807000000|2024-07-01 04:10:00|11340.7|11335.7|11343.2|11338.2|11343.4|11338.4|11338.9|11333.9|0
1719807300000|2024-07-01 04:15:00|11343.1|11338.1|11341.6|11336.6|11343.1|11338.1|11341.6|11336.6|0
1719807600000|2024-07-01 04:20:00|11341.7|11336.7|11342.1|11337.1|11343|11338|11341.4|11336.4|0
1719807900000|2024-07-01 04:25:00|11342|11337|11340.2|11335.2|11343|11338|11339.7|11334.7|0
1719808200000|2024-07-01 04:30:00|11340.1|11335.1|11339.9|11334.9|11341.4|11336.4|11339.5|11334.5|0
1719808500000|2024-07-01 04:35:00|11340|11335|11338.5|11333.5|11340.7|11335.7|11337.2|11332.2|0
1719808800000|2024-07-01 04:40:00|11338.3|11333.3|11336.9|11331.9|11339|11334|11335.9|11330.9|0
1719809100000|2024-07-01 04:45:00|11336.8|11331.8|11334.1|11329.1|11337.4|11332.4|11331.8|11326.8|0
1719809400000|2024-07-01 04:50:00|11334.2|11329.2|11333|11328|11334.4|11329.4|11331.5|11326.5|0
1719809700000|2024-07-01 04:55:00|11333.2|11328.2|11334.4|11329.4|11334.4|11329.4|11331.7|11326.7|0
1719810000000|2024-07-01 05:00:00|11334.3|11329.3|11336.4|11331.4|11336.6|11331.6|11333.2|11328.2|0
1719810300000|2024-07-01 05:05:00|11336.6|11331.6|11339.6|11334.6|11339.7|11334.7|11335.9|11330.9|0
1719810600000|2024-07-01 05:10:00|11339.5|11334.5|11341.2|11336.2|11342.2|11337.2|11338.8|11333.8|0
1719810900000|2024-07-01 05:15:00|11341|11336|11341.9|11336.9|11341.9|11336.9|11338.8|11333.8|0
1719811200000|2024-07-01 05:20:00|11342.1|11337.1|11343|11338|11344.2|11339.2|11340.2|11335.2|0
1719811500000|2024-07-01 05:25:00|11343.3|11338.3|11344.2|11339.2|11344.8|11339.8|11341.8|11336.8|0
1719811800000|2024-07-01 05:30:00|11344.6|11339.6|11346.1|11341.1|11347.7|11342.7|11344.4|11339.4|0
1719812100000|2024-07-01 05:35:00|11345.8|11340.8|11347.6|11342.6|11348.7|11343.7|11345.6|11340.6|0
1719812400000|2024-07-01 05:40:00|11347.4|11342.4|11348.2|11343.2|11349.2|11344.2|11346.8|11341.8|0
1719812700000|2024-07-01 05:45:00|11348.1|11343.1|11349.8|11344.8|11350.3|11345.3|11345.9|11340.9|0
1719813000000|2024-07-01 05:50:00|11349.7|11344.7|11354.9|11349.9|11356.2|11351.2|11349.1|11344.1|0
1719813300000|2024-07-01 05:55:00|11355|11350|11360.7|11355.7|11361.2|11356.2|11354.1|11349.1|0
1719813600000|2024-07-01 06:00:00|11360.6|11355.6|11360|11355|11363.3|11358.3|11359.3|11354.3|0
1719813900000|2024-07-01 06:05:00|11359.9|11354.9|11359.6|11354.6|11362.4|11357.4|11358.9|11353.9|0
1719814200000|2024-07-01 06:10:00|11359.7|11354.7|11361.3|11356.3|11362.7|11357.7|11359.3|11354.3|0
1719814500000|2024-07-01 06:15:00|11361.4|11356.4|11365.4|11360.4|11365.9|11360.9|11359.8|11354.8|0
1719814800000|2024-07-01 06:20:00|11365.5|11360.5|11365.6|11360.6|11367.8|11362.8|11363.6|11358.6|0
1719815100000|2024-07-01 06:25:00|11365.5|11360.5|11365.3|11360.3|11366.4|11361.4|11364.6|11359.6|0
1719815400000|2024-07-01 06:30:00|11365.6|11360.6|11366.2|11361.2|11368.2|11363.2|11364.6|11359.6|0
1719815700000|2024-07-01 06:35:00|11366.3|11361.3|11363.8|11358.8|11366.8|11361.8|11362.6|11357.6|0
1719816000000|2024-07-01 06:40:00|11364.2|11359.2|11360.2|11355.2|11365|11360|11358.4|11353.4|0
1719816300000|2024-07-01 06:45:00|11360.3|11355.3|11362|11357|11363.1|11358.1|11358.8|11353.8|0
1719816600000|2024-07-01 06:50:00|11362.2|11357.2|11364.8|11359.8|11366.4|11361.4|11362.2|11357.2|0
1719816900000|2024-07-01 06:55:00|11364.6|11359.6|11361.9|11356.9|11365.9|11360.9|11361.6|11356.6|0
1719817200000|2024-07-01 07:00:00|11362.3|11357.3|11362.9|11357.9|11364.2|11359.2|11361|11356|0
1719817500000|2024-07-01 07:05:00|11363.3|11358.3|11363.7|11358.7|11364.8|11359.8|11355.6|11350.6|0
1719817800000|2024-07-01 07:10:00|11363.6|11358.6|11363.1|11358.1|11366.9|11361.9|11361.8|11356.8|0
1719818100000|2024-07-01 07:15:00|11363.2|11358.2|11352.1|11347.1|11363.6|11358.6|11351.8|11346.8|0
1719818400000|2024-07-01 07:20:00|11352.2|11347.2|11349.1|11344.1|11354.7|11349.7|11348.5|11343.5|0
1719818700000|2024-07-01 07:25:00|11349.2|11344.2|11342.9|11337.9|11350.5|11345.5|11342.9|11337.9|0
1719819000000|2024-07-01 07:30:00|11342.8|11337.8|11341.9|11336.9|11347.8|11342.8|11339.8|11334.8|0
1719819300000|2024-07-01 07:35:00|11341.8|11336.8|11338|11333|11342|11337|11334.9|11329.9|0
1719819600000|2024-07-01 07:40:00|11338.1|11333.1|11335.4|11330.4|11338.3|11333.3|11329.4|11324.4|0
1719819900000|2024-07-01 07:45:00|11335.3|11330.3|11338.8|11333.8|11342.7|11337.7|11332.9|11327.9|0
1719820200000|2024-07-01 07:50:00|11338.9|11333.9|11330.7|11325.7|11339.1|11334.1|11327.8|11322.8|0
1719820500000|2024-07-01 07:55:00|11330.6|11325.6|11329.4|11324.4|11330.6|11325.6|11321.2|11316.2|0
1719820800000|2024-07-01 08:00:00|11331|11326|11349.7|11346.7|11359|11356|11329.4|11324.4|0
1719821100000|2024-07-01 08:05:00|11349.5|11346.5|11362.3|11359.3|11362.5|11359.5|11348.2|11345.2|0
1719821400000|2024-07-01 08:10:00|11362.1|11359.1|11357.4|11354.4|11362.8|11359.8|11357.2|11354.2|0
1719821700000|2024-07-01 08:15:00|11357.7|11354.7|11363.1|11360.1|11363.1|11360.1|11356.7|11353.7|0
1719822000000|2024-07-01 08:20:00|11363.4|11360.4|11360.2|11357.2|11365.4|11362.4|11359.5|11356.5|0
1719822300000|2024-07-01 08:25:00|11360.1|11357.1|11358|11355|11360.2|11357.2|11356.6|11353.6|0
1719822600000|2024-07-01 08:30:00|11358.7|11355.7|11356.1|11353.1|11362|11359|11355.5|11352.5|0
1719822900000|2024-07-01 08:35:00|11356|11353|11327.6|11324.6|11356.1|11353.1|11326.8|11323.8|0
1719823200000|2024-07-01 08:40:00|11327.5|11324.5|11308.2|11305.2|11327.7|11324.7|11304.5|11301.5|0
1719823500000|2024-07-01 08:45:00|11308.3|11305.3|11315.7|11312.7|11323.9|11320.9|11308.3|11305.3|0
1719823800000|2024-07-01 08:50:00|11316|11313|11324.2|11321.2|11326.3|11323.3|11315.3|11312.3|0
1719824100000|2024-07-01 08:55:00|11323.6|11320.6|11323.3|11320.3|11326.4|11323.4|11321.6|11318.6|0
1719824400000|2024-07-01 09:00:00|11322.6|11319.6|11318.8|11315.8|11325.8|11322.8|11316.3|11313.3|0
1719824700000|2024-07-01 09:05:00|11319.3|11316.3|11312.6|11309.6|11324.1|11321.1|11311.3|11308.3|0
1719825000000|2024-07-01 09:10:00|11312.5|11309.5|11303.2|11300.2|11313.1|11310.1|11299.5|11296.5|0
1719825300000|2024-07-01 09:15:00|11302.9|11299.9|11317.7|11314.7|11319.8|11316.8|11302.3|11299.3|0
1719825600000|2024-07-01 09:20:00|11317.8|11314.8|11319|11316|11322.9|11319.9|11316.6|11313.6|0
1719825900000|2024-07-01 09:25:00|11318.8|11315.8|11317.5|11314.5|11320.5|11317.5|11316|11313|0
1719826200000|2024-07-01 09:30:00|11317.3|11314.3|11332.3|11329.3|11332.3|11329.3|11315.9|11312.9|0
1719826500000|2024-07-01 09:35:00|11332|11329|11341|11338|11341|11338|11331|11328|0
1719826800000|2024-07-01 09:40:00|11340.9|11337.9|11335.4|11332.4|11340.9|11337.9|11335|11332|0
1719827100000|2024-07-01 09:45:00|11335.7|11332.7|11339.1|11336.1|11339.1|11336.1|11332.8|11329.8|0
1719827400000|2024-07-01 09:50:00|11339|11336|11338.9|11335.9|11340.6|11337.6|11336.2|11333.2|0
1719827700000|2024-07-01 09:55:00|11339.2|11336.2|11348.4|11345.4|11350.3|11347.3|11339.2|11336.2|0
1719828000000|2024-07-01 10:00:00|11348.6|11345.6|11352.3|11349.3|11352.5|11349.5|11348.1|11345.1|0
1719828300000|2024-07-01 10:05:00|11351.9|11348.9|11349.9|11346.9|11351.9|11348.9|11347.4|11344.4|0
1719828600000|2024-07-01 10:10:00|11350|11347|11346.2|11343.2|11351.3|11348.3|11344.4|11341.4|0
1719828900000|2024-07-01 10:15:00|11346.3|11343.3|11345|11342|11348.8|11345.8|11342.1|11339.1|0
1719829200000|2024-07-01 10:20:00|11344.5|11341.5|11342.7|11339.7|11344.8|11341.8|11340.1|11337.1|0
1719829500000|2024-07-01 10:25:00|11342.6|11339.6|11343.4|11340.4|11344.1|11341.1|11340.6|11337.6|0
1719829800000|2024-07-01 10:30:00|11343.2|11340.2|11338.2|11335.2|11343.2|11340.2|11335.9|11332.9|0
1719830100000|2024-07-01 10:35:00|11338.3|11335.3|11341.3|11338.3|11344|11341|11337.7|11334.7|0
1719830400000|2024-07-01 10:40:00|11341.2|11338.2|11355.4|11352.4|11355.4|11352.4|11340.7|11337.7|0
1719830700000|2024-07-01 10:45:00|11355.1|11352.1|11354.6|11351.6|11355.4|11352.4|11351.1|11348.1|0
1719831000000|2024-07-01 10:50:00|11354.7|11351.7|11358.5|11355.5|11359.9|11356.9|11353.5|11350.5|0
1719831300000|2024-07-01 10:55:00|11357.9|11354.9|11364.9|11361.9|11370.2|11367.2|11357.9|11354.9|0
1719831600000|2024-07-01 11:00:00|11362.5|11359.5|11373.7|11370.7|11376|11373|11359.9|11356.9|0
1719831900000|2024-07-01 11:05:00|11373.5|11370.5|11374.7|11371.7|11377.6|11374.6|11372.9|11369.9|0
1719832200000|2024-07-01 11:10:00|11375.2|11372.2|11384.6|11381.6|11386|11383|11375.1|11372.1|0
1719832500000|2024-07-01 11:15:00|11384.7|11381.7|11382.1|11379.1|11387.7|11384.7|11379.7|11376.7|0
1719832800000|2024-07-01 11:20:00|11382|11379|11381.2|11378.2|11382|11379|11376.6|11373.6|0
1719833100000|2024-07-01 11:25:00|11381.4|11378.4|11385.1|11382.1|11385.6|11382.6|11381|11378|0
1719833400000|2024-07-01 11:30:00|11385|11382|11389|11386|11389.4|11386.4|11384.7|11381.7|0
1719833700000|2024-07-01 11:35:00|11388.4|11385.4|11391.1|11388.1|11392.7|11389.7|11387|11384|0
1719834000000|2024-07-01 11:40:00|11391|11388|11387.1|11384.1|11391.9|11388.9|11385.5|11382.5|0
1719834300000|2024-07-01 11:45:00|11387.3|11384.3|11386.3|11383.3|11387.7|11384.7|11383.2|11380.2|0
1719834600000|2024-07-01 11:50:00|11386.4|11383.4|11388.4|11385.4|11389.5|11386.5|11383.4|11380.4|0
1719834900000|2024-07-01 11:55:00|11388.5|11385.5|11391|11388|11391.5|11388.5|11386.9|11383.9|0
1719835200000|2024-07-01 12:00:00|11390.8|11387.8|11394.2|11391.2|11394.4|11391.4|11390.2|11387.2|0
1719835500000|2024-07-01 12:05:00|11394.3|11391.3|11395.6|11392.6|11399|11396|11394.3|11391.3|0
1719835800000|2024-07-01 12:10:00|11395.5|11392.5|11393.9|11390.9|11396|11393|11391.6|11388.6|0
1719836100000|2024-07-01 12:15:00|11394.1|11391.1|11399.7|11396.7|11399.7|11396.7|11393.8|11390.8|0
1719836400000|2024-07-01 12:20:00|11399.8|11396.8|11403.7|11400.7|11403.7|11400.7|11398.3|11395.3|0
1719836700000|2024-07-01 12:25:00|11403.8|11400.8|11399.2|11396.2|11404|11401|11398.4|11395.4|0
1719837000000|2024-07-01 12:30:00|11399.5|11396.5|11402.9|11399.9|11402.9|11399.9|11397.9|11394.9|0
1719837300000|2024-07-01 12:35:00|11402.6|11399.6|11397.5|11394.5|11403.9|11400.9|11397.5|11394.5|0
1719837600000|2024-07-01 12:40:00|11397.4|11394.4|11395.5|11392.5|11397.4|11394.4|11391.4|11388.4|0
1719837900000|2024-07-01 12:45:00|11395.3|11392.3|11397.5|11394.5|11400.7|11397.7|11395|11392|0
1719838200000|2024-07-01 12:50:00|11397.6|11394.6|11402.9|11399.9|11405.4|11402.4|11395.7|11392.7|0
1719838500000|2024-07-01 12:55:00|11402.5|11399.5|11404|11401|11405.6|11402.6|11401.7|11398.7|0
1719838800000|2024-07-01 13:00:00|11404.1|11401.1|11404.6|11401.6|11408.8|11405.8|11403.5|11400.5|0
1719839100000|2024-07-01 13:05:00|11404.5|11401.5|11389|11386|11405.2|11402.2|11387.8|11384.8|0
1719839400000|2024-07-01 13:10:00|11388.9|11385.9|11386.2|11383.2|11390.4|11387.4|11385.5|11382.5|0
1719839700000|2024-07-01 13:15:00|11386.3|11383.3|11380.7|11377.7|11386.3|11383.3|11377.8|11374.8|0
1719840000000|2024-07-01 13:20:00|11380.6|11377.6|11386.9|11383.9|11386.9|11383.9|11380.3|11377.3|0
1719840300000|2024-07-01 13:25:00|11381|11378|11382.5|11379.5|11388.2|11385.2|11378.4|11375.4|0
1719840600000|2024-07-01 13:30:00|11386.1|11383.1|11366.4|11364.6|11408.6|11406.8|11355.5|11353.7|0
1719840900000|2024-07-01 13:35:00|11366.6|11364.8|11389.1|11387.3|11398|11396.2|11366.6|11364.8|0
1719841200000|2024-07-01 13:40:00|11388.2|11386.4|11354.6|11352.8|11388.2|11386.4|11348.4|11346.6|0
1719841500000|2024-07-01 13:45:00|11354.4|11352.6|11315.2|11313.4|11363.8|11362|11309.1|11307.3|0
1719841800000|2024-07-01 13:50:00|11314.8|11313|11321.1|11319.3|11333.9|11332.1|11297.3|11295.5|0
1719842100000|2024-07-01 13:55:00|11322.1|11320.3|11343.9|11342.1|11349.6|11347.8|11319.5|11317.7|0
1719842400000|2024-07-01 14:00:00|11347.7|11345.9|11377.9|11376.1|11383.9|11382.1|11347.7|11345.9|0
1719842700000|2024-07-01 14:05:00|11379.2|11377.4|11397.1|11395.3|11401|11399.2|11374.2|11372.4|0
1719843000000|2024-07-01 14:10:00|11397.5|11395.7|11341.7|11339.9|11398.6|11396.8|11341.3|11339.5|0
1719843300000|2024-07-01 14:15:00|11342.3|11340.5|11409.2|11407.4|11410.9|11409.1|11334.1|11332.3|0
1719843600000|2024-07-01 14:20:00|11411.3|11409.5|11420.4|11418.6|11439.3|11437.5|11405.6|11403.8|0
1719843900000|2024-07-01 14:25:00|11421.3|11419.5|11436.7|11434.9|11444.7|11442.9|11421.3|11419.5|0
1719844200000|2024-07-01 14:30:00|11438.4|11436.6|11431.2|11429.4|11442.8|11441|11425.8|11424|0
1719844500000|2024-07-01 14:35:00|11426.5|11424.7|11417.5|11415.7|11451.4|11449.6|11417.5|11415.7|0
1719844800000|2024-07-01 14:40:00|11417.4|11415.6|11423.9|11422.1|11429.8|11428|11399.6|11397.8|0
1719845100000|2024-07-01 14:45:00|11424.4|11422.6|11415.3|11413.5|11430.7|11428.9|11414.5|11412.7|0
1719845400000|2024-07-01 14:50:00|11415.2|11413.4|11394.2|11392.4|11434.2|11432.4|11393.5|11391.7|0
1719845700000|2024-07-01 14:55:00|11394.3|11392.5|11426.4|11424.6|11432|11430.2|11393.6|11391.8|0
1719846000000|2024-07-01 15:00:00|11426.3|11424.5|11429.3|11427.5|11435.4|11433.6|11415|11413.2|0
1719846300000|2024-07-01 15:05:00|11429|11427.2|11427.5|11425.7|11436|11434.2|11417.4|11415.6|0
1719846600000|2024-07-01 15:10:00|11427.8|11426|11472.1|11470.3|11472.5|11470.7|11425.5|11423.7|0
1719846900000|2024-07-01 15:15:00|11471.7|11469.9|11466|11464.2|11473|11471.2|11461.2|11459.4|0
1719847200000|2024-07-01 15:20:00|11465.8|11464|11457.3|11455.5|11469|11467.2|11447.2|11445.4|0
1719847500000|2024-07-01 15:25:00|11456.9|11455.1|11479.5|11477.7|11484.7|11482.9|11456.5|11454.7|0
1719847800000|2024-07-01 15:30:00|11478|11476.2|11474.6|11472.8|11478|11476.2|11460.1|11458.3|0
1719848100000|2024-07-01 15:35:00|11474|11472.2|11469.8|11468|11483.7|11481.9|11463.9|11462.1|0
1719848400000|2024-07-01 15:40:00|11469.3|11467.5|11463.9|11462.1|11482.2|11480.4|11463|11461.2|0
1719848700000|2024-07-01 15:45:00|11463.4|11461.6|11475.3|11473.5|11482|11480.2|11463.3|11461.5|0
1719849000000|2024-07-01 15:50:00|11474.8|11473|11484.7|11482.9|11487.1|11485.3|11473.1|11471.3|0
1719849300000|2024-07-01 15:55:00|11485|11483.2|11500.3|11498.5|11500.3|11498.5|11478.4|11476.6|0
1719849600000|2024-07-01 16:00:00|11499.8|11498|11489.6|11487.8|11501.9|11500.1|11485.8|11484|0
1719849900000|2024-07-01 16:05:00|11489.5|11487.7|11517|11515.2|11518|11516.2|11488.7|11486.9|0
1719850200000|2024-07-01 16:10:00|11517.1|11515.3|11518.6|11516.8|11519.7|11517.9|11504.6|11502.8|0
1719850500000|2024-07-01 16:15:00|11518.5|11516.7|11520.1|11518.3|11526.5|11524.7|11513|11511.2|0
1719850800000|2024-07-01 16:20:00|11521.1|11519.3|11516.4|11514.6|11523.1|11521.3|11513|11511.2|0
1719851100000|2024-07-01 16:25:00|11516.6|11514.8|11525.6|11523.8|11525.9|11524.1|11514.8|11513|0
1719851400000|2024-07-01 16:30:00|11525.3|11523.5|11521.4|11519.6|11531|11529.2|11519.9|11518.1|0
1719851700000|2024-07-01 16:35:00|11521.9|11520.1|11531.4|11529.6|11532.8|11531|11521.5|11519.7|0
1719852000000|2024-07-01 16:40:00|11531.6|11529.8|11534.5|11532.7|11535.6|11533.8|11525.3|11523.5|0
1719852300000|2024-07-01 16:45:00|11534.8|11533|11535|11533.2|11542.8|11541|11533.4|11531.6|0
1719852600000|2024-07-01 16:50:00|11535.7|11533.9|11546.7|11544.9|11549.9|11548.1|11534.5|11532.7|0
1719852900000|2024-07-01 16:55:00|11546.8|11545|11536.6|11534.8|11549.8|11548|11529.2|11527.4|0
1719853200000|2024-07-01 17:00:00|11535.5|11533.7|11527.7|11525.9|11542.5|11540.7|11525.4|11523.6|0
1719853500000|2024-07-01 17:05:00|11527.3|11525.5|11530.5|11528.7|11536.6|11534.8|11524.9|11523.1|0
1719853800000|2024-07-01 17:10:00|11530.6|11528.8|11533.5|11531.7|11540.6|11538.8|11528.6|11526.8|0
1719854100000|2024-07-01 17:15:00|11533|11531.2|11535|11533.2|11537.1|11535.3|11529.9|11528.1|0
1719854400000|2024-07-01 17:20:00|11534.8|11533|11510.2|11508.4|11535.2|11533.4|11504.6|11502.8|0
1719854700000|2024-07-01 17:25:00|11512.2|11510.4|11527|11525.2|11531.9|11530.1|11512.2|11510.4|0
1719855000000|2024-07-01 17:30:00|11526.3|11524.5|11523.7|11521.9|11528.2|11526.4|11520.3|11518.5|0
1719855300000|2024-07-01 17:35:00|11524.4|11522.6|11526.2|11524.4|11532.5|11530.7|11522.9|11521.1|0
1719855600000|2024-07-01 17:40:00|11526.1|11524.3|11528.4|11526.6|11532.8|11531|11525.1|11523.3|0
1719855900000|2024-07-01 17:45:00|11527.4|11525.6|11520.1|11518.3|11530.5|11528.7|11519|11517.2|0
1719856200000|2024-07-01 17:50:00|11519.5|11517.7|11526.2|11524.4|11528.7|11526.9|11518.3|11516.5|0
1719856500000|2024-07-01 17:55:00|11525.7|11523.9|11532.9|11531.1|11533.5|11531.7|11521.8|11520|0
1719856800000|2024-07-01 18:00:00|11533.1|11531.3|11533.1|11531.3|11533.5|11531.7|11522.4|11520.6|0
1719857100000|2024-07-01 18:05:00|11533.2|11531.4|11543.7|11541.9|11544.4|11542.6|11531.8|11530|0
1719857400000|2024-07-01 18:10:00|11543.6|11541.8|11558.7|11556.9|11561|11559.2|11541.9|11540.1|0
1719857700000|2024-07-01 18:15:00|11558.9|11557.1|11568|11566.2|11569|11567.2|11558.9|11557.1|0
1719858000000|2024-07-01 18:20:00|11568.1|11566.3|11548.9|11547.1|11568.1|11566.3|11547.4|11545.6|0
1719858300000|2024-07-01 18:25:00|11549.1|11547.3|11538|11536.2|11551.6|11549.8|11537.4|11535.6|0
1719858600000|2024-07-01 18:30:00|11537.7|11535.9|11543|11541.2|11543.1|11541.3|11530.5|11528.7|0
1719858900000|2024-07-01 18:35:00|11543.2|11541.4|11542.7|11540.9|11544.8|11543|11536.7|11534.9|0
1719859200000|2024-07-01 18:40:00|11543.1|11541.3|11547.4|11545.6|11547.4|11545.6|11540.2|11538.4|0
1719859500000|2024-07-01 18:45:00|11547.1|11545.3|11538.2|11536.4|11547.7|11545.9|11536.2|11534.4|0
1719859800000|2024-07-01 18:50:00|11538.8|11537|11542.4|11540.6|11542.5|11540.7|11532.2|11530.4|0
1719860100000|2024-07-01 18:55:00|11542.3|11540.5|11542.4|11540.6|11543.3|11541.5|11535.7|11533.9|0
1719860400000|2024-07-01 19:00:00|11542.8|11541|11536.4|11534.6|11542.9|11541.1|11532.4|11530.6|0
1719860700000|2024-07-01 19:05:00|11536.5|11534.7|11551|11549.2|11554.3|11552.5|11536.5|11534.7|0
1719861000000|2024-07-01 19:10:00|11550.6|11548.8|11552.5|11550.7|11556.5|11554.7|11545.7|11543.9|0
1719861300000|2024-07-01 19:15:00|11553.2|11551.4|11548.3|11546.5|11553.2|11551.4|11545.9|11544.1|0
1719861600000|2024-07-01 19:20:00|11548.6|11546.8|11543.5|11541.7|11549.7|11547.9|11537.9|11536.1|0
1719861900000|2024-07-01 19:25:00|11543|11541.2|11537.3|11535.5|11543.5|11541.7|11517.9|11516.1|0
1719862200000|2024-07-01 19:30:00|11536.6|11534.8|11550.4|11548.6|11550.8|11549|11532.5|11530.7|0
1719862500000|2024-07-01 19:35:00|11551.3|11549.5|11547.3|11545.5|11556.1|11554.3|11544.5|11542.7|0
1719862800000|2024-07-01 19:40:00|11548.5|11546.7|11546.2|11544.4|11553.8|11552|11545.3|11543.5|0
1719863100000|2024-07-01 19:45:00|11545.6|11543.8|11538.7|11536.9|11546.5|11544.7|11536.6|11534.8|0
1719863400000|2024-07-01 19:50:00|11540.1|11538.3|11567|11565.2|11568.8|11567|11540.1|11538.3|0
1719863700000|2024-07-01 19:55:00|11566.6|11564.8|11564.5|11562.7|11576.5|11574.7|11562.9|11561.1|0
1719864000000|2024-07-01 20:00:00|11565.3|11562.3|11569.9|11566.9|11571|11568|11560.5|11557.5|0
1719864300000|2024-07-01 20:05:00|11569.6|11566.6|11566.6|11563.6|11570.7|11567.7|11565|11562|0
1719864600000|2024-07-01 20:10:00|11566.5|11563.5|11561|11558|11566.5|11563.5|11561|11558|0
1719864900000|2024-07-01 20:15:00|11561.1|11558.1|11563.5|11560.5|11563.5|11560.5|11560.4|11557.4|0
1719865200000|2024-07-01 20:20:00|11563.9|11560.9|11561.5|11558.5|11565.1|11562.1|11561.4|11558.4|0
1719865500000|2024-07-01 20:25:00|11561.3|11558.3|11563.1|11560.1|11564.2|11561.2|11561.2|11558.2|0
1719865800000|2024-07-01 20:30:00|11563|11560|11563.3|11560.3|11564.7|11561.7|11562.9|11559.9|0
1719866100000|2024-07-01 20:35:00|11563.2|11560.2|11564.3|11561.3|11565.3|11562.3|11562.4|11559.4|0
1719866400000|2024-07-01 20:40:00|11564.5|11561.5|11565.1|11562.1|11565.5|11562.5|11564.2|11561.2|0
1719866700000|2024-07-01 20:45:00|11565|11562|11567.1|11564.1|11568|11565|11563.8|11560.8|0
1719867000000|2024-07-01 20:50:00|11567.2|11564.2|11565.6|11562.6|11567.7|11564.7|11565|11562|0
1719867300000|2024-07-01 20:55:00|11565.7|11562.7|11564.8|11561.8|11566.1|11563.1|11563.8|11560.8|0
1719867600000|2024-07-01 21:00:00|11565|11562|11565.5|11562.5|11565.5|11562.5|11563.7|11560.7|0
1719867900000|2024-07-01 21:05:00|11565.4|11562.4|11565.1|11562.1|11565.9|11562.9|11564.8|11561.8|0
1719868200000|2024-07-01 21:10:00|11565|11562|11564.8|11561.8|11565.5|11562.5|11564.5|11561.5|0
1719868500000|2024-07-01 21:15:00|11564.7|11561.7|11565.8|11562.8|11566.2|11563.2|11564.3|11561.3|0
1719868800000|2024-07-01 21:20:00|11566.1|11563.1|11567.8|11564.8|11568.7|11565.7|11565.8|11562.8|0
1719869100000|2024-07-01 21:25:00|11567.7|11564.7|11568.4|11565.4|11569.5|11566.5|11567.5|11564.5|0
1719869400000|2024-07-01 21:30:00|11568.3|11565.3|11569.2|11566.2|11569.4|11566.4|11567.5|11564.5|0
1719869700000|2024-07-01 21:35:00|11569.3|11566.3|11569.4|11566.4|11569.6|11566.6|11568.8|11565.8|0
1719870000000|2024-07-01 21:40:00|11569.3|11566.3|11569.3|11566.3|11569.5|11566.5|11567.8|11564.8|0
1719870300000|2024-07-01 21:45:00|11569.2|11566.2|11569|11566|11569.4|11566.4|11568.6|11565.6|0
1719870600000|2024-07-01 21:50:00|11568.9|11565.9|11569.2|11566.2|11569.5|11566.5|11568.8|11565.8|0
1719870900000|2024-07-01 21:55:00|11569.1|11566.1|11569.2|11566.2|11569.8|11566.8|11569.1|11566.1|0
1719871200000|2024-07-01 22:00:00|11568.9|11565.9|11569.1|11566.1|11569.7|11566.7|11568.1|11565.1|0
1719871500000|2024-07-01 22:05:00|11569.2|11566.2|11569|11566|11569.9|11566.9|11568.7|11565.7|0
1719871800000|2024-07-01 22:10:00|11569.1|11566.1|11568.7|11565.7|11569.1|11566.1|11567.9|11564.9|0
1719872100000|2024-07-01 22:15:00|11568.6|11565.6|11568|11565|11569.8|11566.8|11567.6|11564.6|0
1719872400000|2024-07-01 22:20:00|11567.7|11564.7|11567.7|11564.7|11568.1|11565.1|11566.6|11563.6|0
1719872700000|2024-07-01 22:25:00|11567.6|11564.6|11567.8|11564.8|11568.3|11565.3|11567.6|11564.6|0
1719873000000|2024-07-01 22:30:00|11567.6|11564.6|11567|11564|11567.7|11564.7|11567|11564|0
1719873300000|2024-07-01 22:35:00|11566.9|11563.9|11565.7|11562.7|11567.1|11564.1|11564.9|11561.9|0
1719873600000|2024-07-01 22:40:00|11565.8|11562.8|11565.2|11562.2|11567|11564|11565.2|11562.2|0
1719873900000|2024-07-01 22:45:00|11565.1|11562.1|11564.7|11561.7|11565.4|11562.4|11564|11561|0
1719874200000|2024-07-01 22:50:00|11564.8|11561.8|11562.2|11559.2|11564.8|11561.8|11562.2|11559.2|0
1719874500000|2024-07-01 22:55:00|11562.3|11559.3|11559.8|11556.8|11563.1|11560.1|11559.4|11556.4|0
1719874800000|2024-07-01 23:00:00|11559.7|11556.7|11558|11555|11559.8|11556.8|11557.3|11554.3|0
1719875100000|2024-07-01 23:05:00|11558.1|11555.1|11559.4|11556.4|11559.8|11556.8|11557.3|11554.3|0
1719875400000|2024-07-01 23:10:00|11559.5|11556.5|11556.1|11553.1|11560|11557|11555.7|11552.7|0
1719875700000|2024-07-01 23:15:00|11556.2|11553.2|11558|11555|11558.5|11555.5|11555.2|11552.2|0
1719876000000|2024-07-01 23:20:00|11557.9|11554.9|11560.2|11557.2|11560.5|11557.5|11557.7|11554.7|0
1719876300000|2024-07-01 23:25:00|11560.3|11557.3|11560.6|11557.6|11560.9|11557.9|11560.1|11557.1|0
1719876600000|2024-07-01 23:30:00|11560.5|11557.5|11558.7|11555.7|11560.5|11557.5|11558.2|11555.2|0
1719876900000|2024-07-01 23:35:00|11558.8|11555.8|11552.8|11549.8|11559.6|11556.6|11551.8|11548.8|0
1719877200000|2024-07-01 23:40:00|11552.7|11549.7|11554.3|11551.3|11554.9|11551.9|11552.3|11549.3|0
1719877500000|2024-07-01 23:45:00|11554.5|11551.5|11555.7|11552.7|11556|11553|11554.2|11551.2|0
1719877800000|2024-07-01 23:50:00|11555.8|11552.8|11555|11552|11556|11553|11555|11552|0
1719878100000|2024-07-01 23:55:00|11554.9|11551.9|11554.2|11549.2|11555|11552|11552.8|11549.2|0
1719878400000|2024-07-02 00:00:00|11554.6|11549.6|11556.6|11551.6|11558|11553|11554.6|11549.6|0
1719878700000|2024-07-02 00:05:00|11556.5|11551.5|11552.3|11547.3|11557|11552|11552.3|11547.3|0
1719879000000|2024-07-02 00:10:00|11552.2|11547.2|11552.6|11547.6|11555.5|11550.5|11550.8|11545.8|0
1719879300000|2024-07-02 00:15:00|11552.4|11547.4|11539.7|11534.7|11553.1|11548.1|11534.2|11529.2|0
1719879600000|2024-07-02 00:20:00|11539.8|11534.8|11539.2|11534.2|11541.4|11536.4|11532.7|11527.7|0
1719879900000|2024-07-02 00:25:00|11539.1|11534.1|11535.7|11530.7|11540|11535|11535.2|11530.2|0
1719880200000|2024-07-02 00:30:00|11535.6|11530.6|11531.6|11526.6|11537.2|11532.2|11531.2|11526.2|0
1719880500000|2024-07-02 00:35:00|11532.2|11527.2|11532.1|11527.1|11534.4|11529.4|11531.6|11526.6|0
1719880800000|2024-07-02 00:40:00|11532|11527|11530.9|11525.9|11533.1|11528.1|11525.9|11520.9|0
1719881100000|2024-07-02 00:45:00|11531|11526|11536.5|11531.5|11536.7|11531.7|11529.7|11524.7|0
1719881400000|2024-07-02 00:50:00|11536.4|11531.4|11532.1|11527.1|11536.6|11531.6|11528.4|11523.4|0
1719881700000|2024-07-02 00:55:00|11532.2|11527.2|11535.3|11530.3|11536.9|11531.9|11531|11526|0
1719882000000|2024-07-02 01:00:00|11535.4|11530.4|11533.7|11528.7|11537.6|11532.6|11533.1|11528.1|0
1719882300000|2024-07-02 01:05:00|11533.8|11528.8|11534.8|11529.8|11534.8|11529.8|11531.3|11526.3|0
1719882600000|2024-07-02 01:10:00|11534.5|11529.5|11534.1|11529.1|11536.4|11531.4|11532.2|11527.2|0
1719882900000|2024-07-02 01:15:00|11534|11529|11537.5|11532.5|11537.7|11532.7|11531.9|11526.9|0
1719883200000|2024-07-02 01:20:00|11537.7|11532.7|11536.6|11531.6|11538.2|11533.2|11534.2|11529.2|0
1719883500000|2024-07-02 01:25:00|11536.5|11531.5|11537.6|11532.6|11538.5|11533.5|11535.2|11530.2|0
1719883800000|2024-07-02 01:30:00|11537.7|11532.7|11540|11535|11540.9|11535.9|11537.5|11532.5|0
1719884100000|2024-07-02 01:35:00|11539.9|11534.9|11538.5|11533.5|11540.8|11535.8|11537.1|11532.1|0
1719884400000|2024-07-02 01:40:00|11538.4|11533.4|11539.5|11534.5|11540.3|11535.3|11538.1|11533.1|0
1719884700000|2024-07-02 01:45:00|11539.7|11534.7|11542|11537|11543.1|11538.1|11539.1|11534.1|0
1719885000000|2024-07-02 01:50:00|11541.9|11536.9|11535.6|11530.6|11542.5|11537.5|11535.6|11530.6|0
1719885300000|2024-07-02 01:55:00|11535.7|11530.7|11536.6|11531.6|11536.9|11531.9|11533.3|11528.3|0
1719885600000|2024-07-02 02:00:00|11536.5|11531.5|11537.5|11532.5|11537.9|11532.9|11534.7|11529.7|0
1719885900000|2024-07-02 02:05:00|11537.4|11532.4|11535.9|11530.9|11537.6|11532.6|11534.7|11529.7|0
1719886200000|2024-07-02 02:10:00|11536|11531|11538|11533|11539.1|11534.1|11535.5|11530.5|0
1719886500000|2024-07-02 02:15:00|11538.1|11533.1|11538.4|11533.4|11538.5|11533.5|11534.9|11529.9|0
1719886800000|2024-07-02 02:20:00|11538.5|11533.5|11537|11532|11538.9|11533.9|11536.8|11531.8|0
1719887100000|2024-07-02 02:25:00|11537.1|11532.1|11530.7|11525.7|11537.4|11532.4|11530.6|11525.6|0
1719887400000|2024-07-02 02:30:00|11530.4|11525.4|11529.2|11524.2|11531.4|11526.4|11527.3|11522.3|0
1719887700000|2024-07-02 02:35:00|11528.9|11523.9|11529.5|11524.5|11529.8|11524.8|11526.3|11521.3|0
1719888000000|2024-07-02 02:40:00|11529.6|11524.6|11527.3|11522.3|11530.2|11525.2|11525.8|11520.8|0
1719888300000|2024-07-02 02:45:00|11527.2|11522.2|11523.1|11518.1|11528.7|11523.7|11521.8|11516.8|0
1719888600000|2024-07-02 02:50:00|11522.9|11517.9|11527.1|11522.1|11527.1|11522.1|11522.1|11517.1|0
1719888900000|2024-07-02 02:55:00|11527|11522|11528.6|11523.6|11528.8|11523.8|11526.4|11521.4|0
1719889200000|2024-07-02 03:00:00|11528.4|11523.4|11528.6|11523.6|11529.8|11524.8|11527.7|11522.7|0
1719889500000|2024-07-02 03:05:00|11528.1|11523.1|11523.7|11518.7|11529.6|11524.6|11523.7|11518.7|0
1719889800000|2024-07-02 03:10:00|11523.4|11518.4|11526.6|11521.6|11527.1|11522.1|11522.5|11517.5|0
1719890100000|2024-07-02 03:15:00|11526.5|11521.5|11524|11519|11528|11523|11523.9|11518.9|0
1719890400000|2024-07-02 03:20:00|11523.9|11518.9|11526.9|11521.9|11527|11522|11522|11517|0
1719890700000|2024-07-02 03:25:00|11527|11522|11526|11521|11527.1|11522.1|11524.7|11519.7|0
1719891000000|2024-07-02 03:30:00|11526.6|11521.6|11527.7|11522.7|11528.5|11523.5|11525.2|11520.2|0
1719891300000|2024-07-02 03:35:00|11527.5|11522.5|11529.6|11524.6|11530.2|11525.2|11527.4|11522.4|0
1719891600000|2024-07-02 03:40:00|11529.8|11524.8|11530.9|11525.9|11531.7|11526.7|11529.7|11524.7|0
1719891900000|2024-07-02 03:45:00|11530.8|11525.8|11527.3|11522.3|11530.9|11525.9|11527.2|11522.2|0
1719892200000|2024-07-02 03:50:00|11527.2|11522.2|11533.3|11528.3|11533.3|11528.3|11527.1|11522.1|0
1719892500000|2024-07-02 03:55:00|11533.4|11528.4|11532.9|11527.9|11533.5|11528.5|11531.6|11526.6|0
1719892800000|2024-07-02 04:00:00|11533|11528|11533.4|11528.4|11534.7|11529.7|11532.6|11527.6|0
1719893100000|2024-07-02 04:05:00|11533.5|11528.5|11532.8|11527.8|11534|11529|11531.7|11526.7|0
1719893400000|2024-07-02 04:10:00|11532.9|11527.9|11534.9|11529.9|11535.1|11530.1|11531.5|11526.5|0
1719893700000|2024-07-02 04:15:00|11534.8|11529.8|11534.8|11529.8|11535|11530|11533.2|11528.2|0
1719894000000|2024-07-02 04:20:00|11535.1|11530.1|11533.8|11528.8|11536.3|11531.3|11533.7|11528.7|0
1719894300000|2024-07-02 04:25:00|11534|11529|11535.1|11530.1|11536.5|11531.5|11533.7|11528.7|0
1719894600000|2024-07-02 04:30:00|11535|11530|11537.1|11532.1|11538.3|11533.3|11534.7|11529.7|0
1719894900000|2024-07-02 04:35:00|11537|11532|11535.8|11530.8|11538.3|11533.3|11535.5|11530.5|0
1719895200000|2024-07-02 04:40:00|11535.6|11530.6|11532.6|11527.6|11536.5|11531.5|11532.5|11527.5|0
1719895500000|2024-07-02 04:45:00|11532.7|11527.7|11532.7|11527.7|11533.8|11528.8|11531|11526|0
1719895800000|2024-07-02 04:50:00|11532.5|11527.5|11532.7|11527.7|11533.1|11528.1|11531.4|11526.4|0
1719896100000|2024-07-02 04:55:00|11533|11528|11533.4|11528.4|11534|11529|11532.3|11527.3|0
1719896400000|2024-07-02 05:00:00|11533.5|11528.5|11532.4|11527.4|11533.6|11528.6|11531.1|11526.1|0
1719896700000|2024-07-02 05:05:00|11532.2|11527.2|11530.7|11525.7|11532.4|11527.4|11530|11525|0
1719897000000|2024-07-02 05:10:00|11530.8|11525.8|11533.1|11528.1|11533.4|11528.4|11530|11525|0
1719897300000|2024-07-02 05:15:00|11533|11528|11533|11528|11535.8|11530.8|11532.3|11527.3|0
1719897600000|2024-07-02 05:20:00|11533.1|11528.1|11533.8|11528.8|11535.2|11530.2|11533|11528|0
1719897900000|2024-07-02 05:25:00|11533.7|11528.7|11539.1|11534.1|11539.4|11534.4|11533.6|11528.6|0
1719898200000|2024-07-02 05:30:00|11539.2|11534.2|11541.1|11536.1|11541.6|11536.6|11538.9|11533.9|0
1719898500000|2024-07-02 05:35:00|11541.2|11536.2|11542.1|11537.1|11542.7|11537.7|11539.7|11534.7|0
1719898800000|2024-07-02 05:40:00|11542.2|11537.2|11551|11546|11551.6|11546.6|11541.9|11536.9|0
1719899100000|2024-07-02 05:45:00|11551.1|11546.1|11549.9|11544.9|11551.7|11546.7|11547.6|11542.6|0
1719899400000|2024-07-02 05:50:00|11549.8|11544.8|11549.3|11544.3|11551.9|11546.9|11548.8|11543.8|0
1719899700000|2024-07-02 05:55:00|11549.4|11544.4|11549.9|11544.9|11550.9|11545.9|11548|11543|0
1719900000000|2024-07-02 06:00:00|11549.8|11544.8|11548.2|11543.2|11553.1|11548.1|11547|11542|0
1719900300000|2024-07-02 06:05:00|11548|11543|11547.7|11542.7|11549.1|11544.1|11546.2|11541.2|0
1719900600000|2024-07-02 06:10:00|11547.9|11542.9|11545.3|11540.3|11548.8|11543.8|11544.7|11539.7|0
1719900900000|2024-07-02 06:15:00|11545.2|11540.2|11541.4|11536.4|11546|11541|11536.9|11531.9|0
1719901200000|2024-07-02 06:20:00|11541.9|11536.9|11544.2|11539.2|11545.1|11540.1|11541.9|11536.9|0
1719901500000|2024-07-02 06:25:00|11544.3|11539.3|11546.1|11541.1|11546.2|11541.2|11543.5|11538.5|0
1719901800000|2024-07-02 06:30:00|11545.9|11540.9|11539|11534|11546.2|11541.2|11538.5|11533.5|0
1719902100000|2024-07-02 06:35:00|11539.2|11534.2|11539.1|11534.1|11541.2|11536.2|11536.8|11531.8|0
1719902400000|2024-07-02 06:40:00|11539.2|11534.2|11540.6|11535.6|11540.7|11535.7|11536.2|11531.2|0
1719902700000|2024-07-02 06:45:00|11540.5|11535.5|11540.1|11535.1|11544.2|11539.2|11538.4|11533.4|0
1719903000000|2024-07-02 06:50:00|11540.2|11535.2|11537.8|11532.8|11540.4|11535.4|11535.1|11530.1|0
1719903300000|2024-07-02 06:55:00|11537.9|11532.9|11537|11532|11538.1|11533.1|11533.3|11528.3|0
1719903600000|2024-07-02 07:00:00|11537.1|11532.1|11528.1|11523.1|11537.1|11532.1|11517.1|11512.1|0
1719903900000|2024-07-02 07:05:00|11528.5|11523.5|11525|11520|11532.5|11527.5|11522.9|11517.9|0
1719904200000|2024-07-02 07:10:00|11524.8|11519.8|11521.6|11516.6|11529.7|11524.7|11518.2|11513.2|0
1719904500000|2024-07-02 07:15:00|11521.5|11516.5|11522.8|11517.8|11523.2|11518.2|11513.9|11508.9|0
1719904800000|2024-07-02 07:20:00|11522.7|11517.7|11524.4|11519.4|11526.7|11521.7|11520.3|11515.3|0
1719905100000|2024-07-02 07:25:00|11524.8|11519.8|11521.2|11516.2|11526.7|11521.7|11518.2|11513.2|0
1719905400000|2024-07-02 07:30:00|11521.1|11516.1|11521.5|11516.5|11525.6|11520.6|11518.9|11513.9|0
1719905700000|2024-07-02 07:35:00|11521.6|11516.6|11514.3|11509.3|11522.9|11517.9|11514.2|11509.2|0
1719906000000|2024-07-02 07:40:00|11514|11509|11510.1|11505.1|11517.7|11512.7|11508|11503|0
1719906300000|2024-07-02 07:45:00|11510.4|11505.4|11516|11511|11517.2|11512.2|11506.7|11501.7|0
1719906600000|2024-07-02 07:50:00|11516.1|11511.1|11518.8|11513.8|11521.5|11516.5|11516|11511|0
1719906900000|2024-07-02 07:55:00|11518.9|11513.9|11523.7|11518.7|11525|11520|11518.4|11513.4|0
1719907200000|2024-07-02 08:00:00|11523.6|11518.6|11509.2|11506.2|11526|11522.3|11509.2|11506.2|0
1719907500000|2024-07-02 08:05:00|11510.9|11507.9|11503.8|11500.8|11511.9|11508.9|11500.7|11497.7|0
1719907800000|2024-07-02 08:10:00|11505.1|11502.1|11505|11502|11506.8|11503.8|11495.5|11492.5|0
1719908100000|2024-07-02 08:15:00|11503.7|11500.7|11517.8|11514.8|11518.3|11515.3|11503.7|11500.7|0
1719908400000|2024-07-02 08:20:00|11517.7|11514.7|11504.3|11501.3|11518.3|11515.3|11503.4|11500.4|0
1719908700000|2024-07-02 08:25:00|11504.5|11501.5|11504.6|11501.6|11507.6|11504.6|11501.5|11498.5|0
1719909000000|2024-07-02 08:30:00|11504.9|11501.9|11507.6|11504.6|11509|11506|11499.9|11496.9|0
1719909300000|2024-07-02 08:35:00|11507.8|11504.8|11507.5|11504.5|11509.8|11506.8|11504.6|11501.6|0
1719909600000|2024-07-02 08:40:00|11507.6|11504.6|11502.9|11499.9|11508.2|11505.2|11502.5|11499.5|0
1719909900000|2024-07-02 08:45:00|11503|11500|11503.3|11500.3|11505.1|11502.1|11501.7|11498.7|0
1719910200000|2024-07-02 08:50:00|11503.2|11500.2|11504.6|11501.6|11508.1|11505.1|11501.2|11498.2|0
1719910500000|2024-07-02 08:55:00|11504.5|11501.5|11505.4|11502.4|11507|11504|11504.2|11501.2|0
1719910800000|2024-07-02 09:00:00|11505.5|11502.5|11508.5|11505.5|11508.5|11505.5|11504.9|11501.9|0
1719911100000|2024-07-02 09:05:00|11507.9|11504.9|11513.5|11510.5|11513.5|11510.5|11507.9|11504.9|0
1719911400000|2024-07-02 09:10:00|11513.4|11510.4|11511.1|11508.1|11513.5|11510.5|11509.6|11506.6|0
1719911700000|2024-07-02 09:15:00|11511.3|11508.3|11508.4|11505.4|11512.6|11509.6|11508.3|11505.3|0
1719912000000|2024-07-02 09:20:00|11508.2|11505.2|11504.6|11501.6|11508.2|11505.2|11504.6|11501.6|0
1719912300000|2024-07-02 09:25:00|11504.5|11501.5|11505.1|11502.1|11507.1|11504.1|11503.5|11500.5|0
1719912600000|2024-07-02 09:30:00|11504.9|11501.9|11501.1|11498.1|11505.1|11502.1|11500.5|11497.5|0
1719912900000|2024-07-02 09:35:00|11501.2|11498.2|11503|11500|11503.5|11500.5|11501.1|11498.1|0
1719913200000|2024-07-02 09:40:00|11502.9|11499.9|11499.1|11496.1|11503.1|11500.1|11498.2|11495.2|0
1719913500000|2024-07-02 09:45:00|11498.7|11495.7|11500.5|11497.5|11502.5|11499.5|11498.7|11495.7|0
1719913800000|2024-07-02 09:50:00|11500.4|11497.4|11501.6|11498.6|11503.7|11500.7|11500.2|11497.2|0
1719914100000|2024-07-02 09:55:00|11501.7|11498.7|11502.2|11499.2|11503.3|11500.3|11501.6|11498.6|0
1719914400000|2024-07-02 10:00:00|11502.1|11499.1|11499.4|11496.4|11503.6|11500.6|11499.2|11496.2|0
1719914700000|2024-07-02 10:05:00|11499.3|11496.3|11497.9|11494.9|11500.4|11497.4|11497.2|11494.2|0
1719915000000|2024-07-02 10:10:00|11497.8|11494.8|11498.4|11495.4|11499.5|11496.5|11497.2|11494.2|0
1719915300000|2024-07-02 10:15:00|11498.5|11495.5|11494.9|11491.9|11498.9|11495.9|11494.9|11491.9|0
1719915600000|2024-07-02 10:20:00|11495|11492|11493.6|11490.6|11496|11493|11490.3|11487.3|0
1719915900000|2024-07-02 10:25:00|11493.5|11490.5|11490.6|11487.6|11495.5|11492.5|11490.2|11487.2|0
1719916200000|2024-07-02 10:30:00|11490.5|11487.5|11491.8|11488.8|11492|11489|11490.1|11487.1|0
1719916500000|2024-07-02 10:35:00|11491.7|11488.7|11498.3|11495.3|11498.9|11495.9|11491.6|11488.6|0
1719916800000|2024-07-02 10:40:00|11498.4|11495.4|11504.6|11501.6|11504.6|11501.6|11498.3|11495.3|0
1719917100000|2024-07-02 10:45:00|11504.4|11501.4|11504.2|11501.2|11505.1|11502.1|11502.6|11499.6|0
1719917400000|2024-07-02 10:50:00|11503.6|11500.6|11500.3|11497.3|11503.6|11500.6|11499.3|11496.3|0
1719917700000|2024-07-02 10:55:00|11500.6|11497.6|11502.3|11499.3|11503.5|11500.5|11499.4|11496.4|0
1719918000000|2024-07-02 11:00:00|11503.5|11500.5|11505.8|11502.8|11506.6|11503.6|11501.6|11498.6|0
1719918300000|2024-07-02 11:05:00|11505.7|11502.7|11500|11497|11507.2|11504.2|11499.5|11496.5|0
1719918600000|2024-07-02 11:10:00|11499.9|11496.9|11492|11489|11501.8|11498.8|11490.7|11487.7|0
1719918900000|2024-07-02 11:15:00|11492.2|11489.2|11493.1|11490.1|11493.8|11490.8|11490|11487|0
1719919200000|2024-07-02 11:20:00|11493|11490|11489.4|11486.4|11493.6|11490.6|11488.5|11485.5|0
1719919500000|2024-07-02 11:25:00|11489.6|11486.6|11492.3|11489.3|11492.5|11489.5|11488.8|11485.8|0
1719919800000|2024-07-02 11:30:00|11491.7|11488.7|11488.5|11485.5|11491.9|11488.9|11487|11484|0
1719920100000|2024-07-02 11:35:00|11488.4|11485.4|11487.1|11484.1|11491.6|11488.6|11486.9|11483.9|0
1719920400000|2024-07-02 11:40:00|11487|11484|11484.2|11481.2|11488.7|11485.7|11484.2|11481.2|0
1719920700000|2024-07-02 11:45:00|11483.9|11480.9|11484|11481|11487.1|11484.1|11483.8|11480.8|0
1719921000000|2024-07-02 11:50:00|11484.1|11481.1|11476|11473|11484.1|11481.1|11476|11473|0
1719921300000|2024-07-02 11:55:00|11476.2|11473.2|11481.9|11478.9|11481.9|11478.9|11476.2|11473.2|0
1719921600000|2024-07-02 12:00:00|11482.3|11479.3|11485.9|11482.9|11487.6|11484.6|11481.6|11478.6|0
1719921900000|2024-07-02 12:05:00|11485.8|11482.8|11490|11487|11491.1|11488.1|11484.6|11481.6|0
1719922200000|2024-07-02 12:10:00|11490.2|11487.2|11493.4|11490.4|11493.4|11490.4|11487.5|11484.5|0
1719922500000|2024-07-02 12:15:00|11492.8|11489.8|11497.4|11494.4|11498|11495|11492.4|11489.4|0
1719922800000|2024-07-02 12:20:00|11497.3|11494.3|11499.4|11496.4|11499.4|11496.4|11494.4|11491.4|0
1719923100000|2024-07-02 12:25:00|11499.2|11496.2|11500.9|11497.9|11502.9|11499.9|11498.2|11495.2|0
1719923400000|2024-07-02 12:30:00|11500.8|11497.8|11502.2|11499.2|11504.9|11501.9|11500.8|11497.8|0
1719923700000|2024-07-02 12:35:00|11502.1|11499.1|11498|11495|11504.6|11501.6|11498|11495|0
1719924000000|2024-07-02 12:40:00|11498.1|11495.1|11494.4|11491.4|11500.8|11497.8|11494.1|11491.1|0
1719924300000|2024-07-02 12:45:00|11494.3|11491.3|11493.4|11490.4|11496.2|11493.2|11492.9|11489.9|0
1719924600000|2024-07-02 12:50:00|11493.2|11490.2|11492.2|11489.2|11494.5|11491.5|11489.1|11486.1|0
1719924900000|2024-07-02 12:55:00|11492.4|11489.4|11494.3|11491.3|11496.7|11493.7|11492.4|11489.4|0
1719925200000|2024-07-02 13:00:00|11494.1|11491.1|11565.4|11562.4|11566.4|11563.4|11492.4|11489.4|0
1719925500000|2024-07-02 13:05:00|11566.3|11563.3|11581|11578|11581.1|11578.1|11566.3|11563.3|0
1719925800000|2024-07-02 13:10:00|11581.4|11578.4|11580.7|11577.7|11583.4|11580.4|11568.1|11565.1|0
1719926100000|2024-07-02 13:15:00|11581.3|11578.3|11587.3|11584.3|11590|11587|11581.2|11578.2|0
1719926400000|2024-07-02 13:20:00|11587.5|11584.5|11595.9|11592.9|11599.2|11596.2|11587.1|11584.1|0
1719926700000|2024-07-02 13:25:00|11590|11587|11561.8|11558.8|11590|11587|11556.6|11553.6|0
1719927000000|2024-07-02 13:30:00|11562.8|11559.8|11586|11584.2|11605.9|11604.1|11561.6|11559.8|0
1719927300000|2024-07-02 13:35:00|11584.1|11582.3|11577|11575.2|11600.9|11599.1|11565.2|11563.4|0
1719927600000|2024-07-02 13:40:00|11577.2|11575.4|11601.4|11599.6|11605.6|11603.8|11566.4|11564.6|0
1719927900000|2024-07-02 13:45:00|11601.6|11599.8|11589.4|11587.6|11615.2|11613.4|11589.3|11587.5|0
1719928200000|2024-07-02 13:50:00|11589.3|11587.5|11618.4|11616.6|11618.9|11617.1|11580.3|11578.5|0
1719928500000|2024-07-02 13:55:00|11618.2|11616.4|11609.2|11607.4|11622.2|11620.4|11593.2|11591.4|0
1719928800000|2024-07-02 14:00:00|11613.6|11611.8|11638.7|11636.9|11639.2|11637.4|11599.5|11597.7|0
1719929100000|2024-07-02 14:05:00|11636.7|11634.9|11640.1|11638.3|11656.9|11655.1|11626.4|11624.6|0
1719929400000|2024-07-02 14:10:00|11640|11638.2|11632.1|11630.3|11640|11638.2|11603.1|11601.3|0
1719929700000|2024-07-02 14:15:00|11632.5|11630.7|11652.3|11650.5|11654.9|11653.1|11624.4|11622.6|0
1719930000000|2024-07-02 14:20:00|11652.4|11650.6|11625.5|11623.7|11655.1|11653.3|11618.7|11616.9|0
1719930300000|2024-07-02 14:25:00|11627.2|11625.4|11648.8|11647|11650|11648.2|11624.8|11623|0
1719930600000|2024-07-02 14:30:00|11647.5|11645.7|11667.1|11665.3|11667.1|11665.3|11647.5|11645.7|0
1719930900000|2024-07-02 14:35:00|11667|11665.2|11668.5|11666.7|11677.3|11675.5|11661.1|11659.3|0
1719931200000|2024-07-02 14:40:00|11668|11666.2|11662.7|11660.9|11683.1|11681.3|11658|11656.2|0
1719931500000|2024-07-02 14:45:00|11662.8|11661|11661.8|11660|11675.4|11673.6|11646.3|11644.5|0
1719931800000|2024-07-02 14:50:00|11661.7|11659.9|11671.8|11670|11675.2|11673.4|11659.1|11657.3|0
1719932100000|2024-07-02 14:55:00|11673|11671.2|11663.9|11662.1|11676.5|11674.7|11663.8|11662|0
1719932400000|2024-07-02 15:00:00|11664.9|11663.1|11676.6|11674.8|11678.4|11676.6|11663|11661.2|0
1719932700000|2024-07-02 15:05:00|11677|11675.2|11688.2|11686.4|11691.6|11689.8|11677|11675.2|0
1719933000000|2024-07-02 15:10:00|11688.1|11686.3|11677.4|11675.6|11688.8|11687|11669.5|11667.7|0
1719933300000|2024-07-02 15:15:00|11677|11675.2|11675.5|11673.7|11684.2|11682.4|11673|11671.2|0
1719933600000|2024-07-02 15:20:00|11674.2|11672.4|11688.9|11687.1|11688.9|11687.1|11659.7|11657.9|0
1719933900000|2024-07-02 15:25:00|11689|11687.2|11688.2|11686.4|11691|11689.2|11685.2|11683.4|0
1719934200000|2024-07-02 15:30:00|11689.3|11687.5|11690.2|11688.4|11700.8|11699|11687.5|11685.7|0
1719934500000|2024-07-02 15:35:00|11690.8|11689|11709.6|11707.8|11710.9|11709.1|11688.9|11687.1|0
1719934800000|2024-07-02 15:40:00|11709.7|11707.9|11706.2|11704.4|11715.8|11714|11703.4|11701.6|0
1719935100000|2024-07-02 15:45:00|11707|11705.2|11702.3|11700.5|11708.1|11706.3|11696.7|11694.9|0
1719935400000|2024-07-02 15:50:00|11702.2|11700.4|11694.5|11692.7|11707.6|11705.8|11694.1|11692.3|0
1719935700000|2024-07-02 15:55:00|11693.8|11692|11670.5|11668.7|11695.7|11693.9|11669.4|11667.6|0
1719936000000|2024-07-02 16:00:00|11669.9|11668.1|11670.8|11669|11672.3|11670.5|11657.8|11656|0
1719936300000|2024-07-02 16:05:00|11670.9|11669.1|11661.9|11660.1|11672.4|11670.6|11661.5|11659.7|0
1719936600000|2024-07-02 16:10:00|11661.8|11660|11659.5|11657.7|11662.4|11660.6|11648|11646.2|0
1719936900000|2024-07-02 16:15:00|11659.2|11657.4|11674.9|11673.1|11674.9|11673.1|11658.3|11656.5|0
1719937200000|2024-07-02 16:20:00|11675|11673.2|11667.7|11665.9|11675|11673.2|11663.7|11661.9|0
1719937500000|2024-07-02 16:25:00|11667.8|11666|11683.9|11682.1|11685.3|11683.5|11666.3|11664.5|0
1719937800000|2024-07-02 16:30:00|11683.4|11681.6|11690.3|11688.5|11690.5|11688.7|11682|11680.2|0
1719938100000|2024-07-02 16:35:00|11690.6|11688.8|11686|11684.2|11691|11689.2|11684.1|11682.3|0
1719938400000|2024-07-02 16:40:00|11686.2|11684.4|11686.2|11684.4|11694|11692.2|11685.8|11684|0
1719938700000|2024-07-02 16:45:00|11686|11684.2|11696.3|11694.5|11696.3|11694.5|11684.9|11683.1|0
1719939000000|2024-07-02 16:50:00|11696.8|11695|11697.6|11695.8|11699.1|11697.3|11690.6|11688.8|0
1719939300000|2024-07-02 16:55:00|11697.4|11695.6|11702.6|11700.8|11702.8|11701|11695.2|11693.4|0
1719939600000|2024-07-02 17:00:00|11702.4|11700.6|11709.4|11707.6|11709.4|11707.6|11699.5|11697.7|0
1719939900000|2024-07-02 17:05:00|11710.1|11708.3|11722.5|11720.7|11722.7|11720.9|11709.8|11708|0
1719940200000|2024-07-02 17:10:00|11722.9|11721.1|11731.5|11729.7|11735.5|11733.7|11722.1|11720.3|0
1719940500000|2024-07-02 17:15:00|11732.7|11730.9|11732|11730.2|11738.3|11736.5|11724.9|11723.1|0
1719940800000|2024-07-02 17:20:00|11732.2|11730.4|11735.4|11733.6|11736.1|11734.3|11727.9|11726.1|0
1719941100000|2024-07-02 17:25:00|11735.8|11734|11726|11724.2|11736.7|11734.9|11725.6|11723.8|0
1719941400000|2024-07-02 17:30:00|11727.1|11725.3|11729.4|11727.6|11731.7|11729.9|11719.3|11717.5|0
1719941700000|2024-07-02 17:35:00|11729.2|11727.4|11726.9|11725.1|11729.9|11728.1|11718.1|11716.3|0
1719942000000|2024-07-02 17:40:00|11727.3|11725.5|11730.5|11728.7|11733.5|11731.7|11726.2|11724.4|0
1719942300000|2024-07-02 17:45:00|11730.7|11728.9|11727|11725.2|11733.8|11732|11723.5|11721.7|0
1719942600000|2024-07-02 17:50:00|11727.2|11725.4|11734.2|11732.4|11734.2|11732.4|11726.2|11724.4|0
1719942900000|2024-07-02 17:55:00|11737.2|11735.4|11741.2|11739.4|11744.4|11742.6|11735.3|11733.5|0
1719943200000|2024-07-02 18:00:00|11740.5|11738.7|11744.2|11742.4|11745.8|11744|11737.1|11735.3|0
1719943500000|2024-07-02 18:05:00|11743.7|11741.9|11736.1|11734.3|11747|11745.2|11736.1|11734.3|0
1719943800000|2024-07-02 18:10:00|11735.9|11734.1|11742.3|11740.5|11749.5|11747.7|11734.5|11732.7|0
1719944100000|2024-07-02 18:15:00|11742.6|11740.8|11743.8|11742|11744.3|11742.5|11739|11737.2|0
1719944400000|2024-07-02 18:20:00|11743.9|11742.1|11751.9|11750.1|11751.9|11750.1|11741.4|11739.6|0
1719944700000|2024-07-02 18:25:00|11751.7|11749.9|11753.9|11752.1|11758.1|11756.3|11750.9|11749.1|0
1719945000000|2024-07-02 18:30:00|11754.1|11752.3|11738.3|11736.5|11754.3|11752.5|11737.3|11735.5|0
1719945300000|2024-07-02 18:35:00|11738.4|11736.6|11741.3|11739.5|11745|11743.2|11737.5|11735.7|0
1719945600000|2024-07-02 18:40:00|11741.4|11739.6|11742.3|11740.5|11742.7|11740.9|11737.4|11735.6|0
1719945900000|2024-07-02 18:45:00|11742.9|11741.1|11748.7|11746.9|11752.9|11751.1|11742.6|11740.8|0
1719946200000|2024-07-02 18:50:00|11748.5|11746.7|11748.1|11746.3|11753.3|11751.5|11748.1|11746.3|0
1719946500000|2024-07-02 18:55:00|11748.2|11746.4|11741.4|11739.6|11752.8|11751|11740.9|11739.1|0
1719946800000|2024-07-02 19:00:00|11740.3|11738.5|11737.9|11736.1|11748|11746.2|11734.4|11732.6|0
1719947100000|2024-07-02 19:05:00|11737.8|11736|11736.6|11734.8|11741|11739.2|11733.9|11732.1|0
1719947400000|2024-07-02 19:10:00|11736.5|11734.7|11740.8|11739|11742.7|11740.9|11734.9|11733.1|0
1719947700000|2024-07-02 19:15:00|11740.6|11738.8|11741.3|11739.5|11742|11740.2|11731.4|11729.6|0
1719948000000|2024-07-02 19:20:00|11740.5|11738.7|11744.8|11743|11745.9|11744.1|11740.4|11738.6|0
1719948300000|2024-07-02 19:25:00|11744.2|11742.4|11745|11743.2|11746.8|11745|11740.9|11739.1|0
1719948600000|2024-07-02 19:30:00|11743.2|11741.4|11748.4|11746.6|11751.8|11750|11742.9|11741.1|0
1719948900000|2024-07-02 19:35:00|11748.6|11746.8|11746.8|11745|11751.5|11749.7|11746.1|11744.3|0
1719949200000|2024-07-02 19:40:00|11746.9|11745.1|11742|11740.2|11747|11745.2|11738|11736.2|0
1719949500000|2024-07-02 19:45:00|11742.1|11740.3|11728.6|11726.8|11742.8|11741|11727.8|11726|0
1719949800000|2024-07-02 19:50:00|11729.1|11727.3|11750.3|11748.5|11750.6|11748.8|11728.7|11726.9|0
1719950100000|2024-07-02 19:55:00|11750.7|11748.9|11765|11763.2|11765|11763.2|11747.1|11745.3|0
1719950400000|2024-07-02 20:00:00|11765.8|11762.8|11764.1|11761.1|11769.1|11766.1|11755.9|11752.9|0
1719950700000|2024-07-02 20:05:00|11763.8|11760.8|11755.7|11752.7|11763.8|11760.8|11754.7|11751.7|0
1719951000000|2024-07-02 20:10:00|11755.6|11752.6|11755.3|11752.3|11756.7|11753.7|11754.2|11751.2|0
1719951300000|2024-07-02 20:15:00|11755.5|11752.5|11750.9|11747.9|11755.5|11752.5|11748.2|11745.2|0
1719951600000|2024-07-02 20:20:00|11751.7|11748.7|11747.5|11744.5|11752.6|11749.6|11744.9|11741.9|0
1719951900000|2024-07-02 20:25:00|11747.6|11744.6|11744.8|11741.8|11747.6|11744.6|11744.8|11741.8|0
1719952200000|2024-07-02 20:30:00|11744.9|11741.9|11745.1|11742.1|11749.5|11746.5|11743.6|11740.6|0
1719952500000|2024-07-02 20:35:00|11745.2|11742.2|11744.8|11741.8|11745.4|11742.4|11743.7|11740.7|0
1719952800000|2024-07-02 20:40:00|11744.7|11741.7|11743.1|11740.1|11744.7|11741.7|11741.3|11738.3|0
1719953100000|2024-07-02 20:45:00|11743|11740|11742.4|11739.4|11743.6|11740.6|11740.9|11737.9|0
1719953400000|2024-07-02 20:50:00|11742.6|11739.6|11743.6|11740.6|11744.1|11741.1|11740.9|11737.9|0
1719953700000|2024-07-02 20:55:00|11743.7|11740.7|11743|11740|11744.2|11741.2|11741.4|11738.4|0
1719954000000|2024-07-02 21:00:00|11743.1|11740.1|11742.7|11739.7|11744.1|11741.1|11740.8|11737.8|0
1719954300000|2024-07-02 21:05:00|11742.9|11739.9|11743.5|11740.5|11744.6|11741.6|11742.7|11739.7|0
1719954600000|2024-07-02 21:10:00|11743.4|11740.4|11743.1|11740.1|11744|11741|11743|11740|0
1719954900000|2024-07-02 21:15:00|11743.3|11740.3|11742.4|11739.4|11744.2|11741.2|11742.1|11739.1|0
1719955200000|2024-07-02 21:20:00|11742.8|11739.8|11746.7|11743.7|11747|11744|11742.2|11739.2|0
1719955500000|2024-07-02 21:25:00|11747.6|11744.6|11746.9|11743.9|11749|11746|11746.8|11743.8|0
1719955800000|2024-07-02 21:30:00|11747|11744|11748.4|11745.4|11748.9|11745.9|11746.9|11743.9|0
1719956100000|2024-07-02 21:35:00|11748.5|11745.5|11749.4|11746.4|11750.2|11747.2|11747.9|11744.9|0
1719956400000|2024-07-02 21:40:00|11749.2|11746.2|11750|11747|11750.3|11747.3|11748.9|11745.9|0
1719956700000|2024-07-02 21:45:00|11750.1|11747.1|11749.3|11746.3|11750.1|11747.1|11748.4|11745.4|0
1719957000000|2024-07-02 21:50:00|11749.2|11746.2|11750.4|11747.4|11751.3|11748.3|11749.2|11746.2|0
1719957300000|2024-07-02 21:55:00|11750.5|11747.5|11748.9|11745.9|11751.1|11748.1|11748.5|11745.5|0
1719957600000|2024-07-02 22:00:00|11748.7|11745.7|11750.6|11747.6|11750.9|11747.9|11748.1|11745.1|0
1719957900000|2024-07-02 22:05:00|11750.7|11747.7|11751.4|11748.4|11752.1|11749.1|11750.5|11747.5|0
1719958200000|2024-07-02 22:10:00|11751.7|11748.7|11752.6|11749.6|11753.4|11750.4|11751.7|11748.7|0
1719958500000|2024-07-02 22:15:00|11752.8|11749.8|11751.7|11748.7|11752.9|11749.9|11750.5|11747.5|0
1719958800000|2024-07-02 22:20:00|11751.8|11748.8|11751.4|11748.4|11751.9|11748.9|11749|11746|0
1719959100000|2024-07-02 22:25:00|11751.5|11748.5|11752.9|11749.9|11753.7|11750.7|11751.5|11748.5|0
1719959400000|2024-07-02 22:30:00|11753|11750|11753.7|11750.7|11754.1|11751.1|11752|11749|0
1719959700000|2024-07-02 22:35:00|11754|11751|11753.3|11750.3|11754.6|11751.6|11752.7|11749.7|0
1719960000000|2024-07-02 22:40:00|11753.1|11750.1|11751.7|11748.7|11753.5|11750.5|11750.9|11747.9|0
1719960300000|2024-07-02 22:45:00|11751.8|11748.8|11751.9|11748.9|11753.8|11750.8|11751.7|11748.7|0
1719960600000|2024-07-02 22:50:00|11751.4|11748.4|11751.8|11748.8|11752|11749|11750.8|11747.8|0
1719960900000|2024-07-02 22:55:00|11751.9|11748.9|11754.1|11751.1|11754.3|11751.3|11751.9|11748.9|0
1719961200000|2024-07-02 23:00:00|11753.9|11750.9|11754.9|11751.9|11755.3|11752.3|11753.6|11750.6|0
1719961500000|2024-07-02 23:05:00|11755.3|11752.3|11755|11752|11755.4|11752.4|11754.1|11751.1|0
1719961800000|2024-07-02 23:10:00|11754.9|11751.9|11754.9|11751.9|11756.3|11753.3|11754.7|11751.7|0
1719962100000|2024-07-02 23:15:00|11754.8|11751.8|11754.3|11751.3|11755.4|11752.4|11753.9|11750.9|0
1719962400000|2024-07-02 23:20:00|11754.2|11751.2|11753.8|11750.8|11754.6|11751.6|11753.4|11750.4|0
1719962700000|2024-07-02 23:25:00|11753.9|11750.9|11752.5|11749.5|11753.9|11750.9|11752.3|11749.3|0
1719963000000|2024-07-02 23:30:00|11752.6|11749.6|11752.6|11749.6|11753.2|11750.2|11751.9|11748.9|0
1719963300000|2024-07-02 23:35:00|11752.4|11749.4|11752.6|11749.6|11753|11750|11751.9|11748.9|0
1719963600000|2024-07-02 23:40:00|11752.5|11749.5|11752.6|11749.6|11752.8|11749.8|11751.7|11748.7|0
1719963900000|2024-07-02 23:45:00|11752.8|11749.8|11753.8|11750.8|11754.7|11751.7|11752.5|11749.5|0
1719964200000|2024-07-02 23:50:00|11754|11751|11754.6|11751.6|11756|11753|11753.2|11750.2|0
1719964500000|2024-07-02 23:55:00|11754.4|11751.4|11758.4|11753.4|11758.4|11754.6|11754.4|11751.4|0
1719964800000|2024-07-03 00:00:00|11758.7|11753.7|11761.4|11756.4|11761.6|11756.6|11757.8|11752.8|0
1719965100000|2024-07-03 00:05:00|11761.3|11756.3|11762.1|11757.1|11765.2|11760.2|11759.8|11754.8|0
1719965400000|2024-07-03 00:10:00|11762|11757|11763.5|11758.5|11764.4|11759.4|11762|11757|0
1719965700000|2024-07-03 00:15:00|11763.6|11758.6|11764|11759|11765.9|11760.9|11762.7|11757.7|0
1719966000000|2024-07-03 00:20:00|11764.1|11759.1|11765|11760|11766|11761|11763.6|11758.6|0
1719966300000|2024-07-03 00:25:00|11764.9|11759.9|11764|11759|11765.4|11760.4|11762.3|11757.3|0
1719966600000|2024-07-03 00:30:00|11764.1|11759.1|11764|11759|11764.7|11759.7|11763.1|11758.1|0
1719966900000|2024-07-03 00:35:00|11763.9|11758.9|11765|11760|11765.2|11760.2|11763|11758|0
1719967200000|2024-07-03 00:40:00|11765.1|11760.1|11764.7|11759.7|11766.8|11761.8|11764|11759|0
1719967500000|2024-07-03 00:45:00|11764.8|11759.8|11766|11761|11766.9|11761.9|11764.8|11759.8|0
1719967800000|2024-07-03 00:50:00|11765.9|11760.9|11765|11760|11766.3|11761.3|11764.7|11759.7|0
1719968100000|2024-07-03 00:55:00|11765.1|11760.1|11763.2|11758.2|11766.8|11761.8|11763|11758|0
1719968400000|2024-07-03 01:00:00|11763|11758|11761|11756|11763.8|11758.8|11761|11756|0
1719968700000|2024-07-03 01:05:00|11760.9|11755.9|11763.4|11758.4|11763.7|11758.7|11760.1|11755.1|0
1719969000000|2024-07-03 01:10:00|11763.3|11758.3|11762.1|11757.1|11763.4|11758.4|11761|11756|0
1719969300000|2024-07-03 01:15:00|11762|11757|11762.7|11757.7|11763.9|11758.9|11760.8|11755.8|0
1719969600000|2024-07-03 01:20:00|11762.6|11757.6|11763.1|11758.1|11763.8|11758.8|11762.3|11757.3|0
1719969900000|2024-07-03 01:25:00|11763.2|11758.2|11764.4|11759.4|11764.4|11759.4|11762.6|11757.6|0
1719970200000|2024-07-03 01:30:00|11764.3|11759.3|11762.2|11757.2|11764.3|11759.3|11761.8|11756.8|0
1719970500000|2024-07-03 01:35:00|11762.1|11757.1|11760.1|11755.1|11763.2|11758.2|11759.8|11754.8|0
1719970800000|2024-07-03 01:40:00|11760|11755|11758.8|11753.8|11760.7|11755.7|11758.4|11753.4|0
1719971100000|2024-07-03 01:45:00|11758.7|11753.7|11757.6|11752.6|11758.7|11753.7|11756.2|11751.2|0
1719971400000|2024-07-03 01:50:00|11757.5|11752.5|11759.1|11754.1|11759.1|11754.1|11757.3|11752.3|0
1719971700000|2024-07-03 01:55:00|11759.2|11754.2|11760.4|11755.4|11760.5|11755.5|11758.5|11753.5|0
1719972000000|2024-07-03 02:00:00|11760.3|11755.3|11761.6|11756.6|11762.4|11757.4|11759.6|11754.6|0
1719972300000|2024-07-03 02:05:00|11761.7|11756.7|11762.5|11757.5|11762.8|11757.8|11761.1|11756.1|0
1719972600000|2024-07-03 02:10:00|11762.6|11757.6|11761|11756|11762.8|11757.8|11760.9|11755.9|0
1719972900000|2024-07-03 02:15:00|11760.9|11755.9|11761.9|11756.9|11761.9|11756.9|11760|11755|0
1719973200000|2024-07-03 02:20:00|11762|11757|11761.6|11756.6|11762|11757|11760.4|11755.4|0
1719973500000|2024-07-03 02:25:00|11761.8|11756.8|11763.3|11758.3|11764.4|11759.4|11761.7|11756.7|0
1719973800000|2024-07-03 02:30:00|11763.4|11758.4|11761.7|11756.7|11763.6|11758.6|11761.4|11756.4|0
1719974100000|2024-07-03 02:35:00|11761.6|11756.6|11760.1|11755.1|11762.7|11757.7|11759.9|11754.9|0
1719974400000|2024-07-03 02:40:00|11760.2|11755.2|11757|11752|11760.2|11755.2|11756.4|11751.4|0
1719974700000|2024-07-03 02:45:00|11757.2|11752.2|11759.9|11754.9|11760|11755|11756.8|11751.8|0
1719975000000|2024-07-03 02:50:00|11759.8|11754.8|11758.8|11753.8|11760|11755|11757.7|11752.7|0
1719975300000|2024-07-03 02:55:00|11759|11754|11760.9|11755.9|11761.1|11756.1|11758.7|11753.7|0
1719975600000|2024-07-03 03:00:00|11760.8|11755.8|11762.7|11757.7|11763|11758|11760.8|11755.8|0
1719975900000|2024-07-03 03:05:00|11762.8|11757.8|11763.3|11758.3|11764.7|11759.7|11762.7|11757.7|0
1719976200000|2024-07-03 03:10:00|11763.6|11758.6|11763.7|11758.7|11764.5|11759.5|11763|11758|0
1719976500000|2024-07-03 03:15:00|11763.6|11758.6|11757.2|11752.2|11764|11759|11757|11752|0
1719976800000|2024-07-03 03:20:00|11757.3|11752.3|11757.2|11752.2|11758.6|11753.6|11755.9|11750.9|0
1719977100000|2024-07-03 03:25:00|11757.1|11752.1|11756.5|11751.5|11758.1|11753.1|11755.9|11750.9|0
1719977400000|2024-07-03 03:30:00|11756.4|11751.4|11759.2|11754.2|11760.3|11755.3|11756.4|11751.4|0
1719977700000|2024-07-03 03:35:00|11759|11754|11757.7|11752.7|11759.9|11754.9|11757|11752|0
1719978000000|2024-07-03 03:40:00|11757.8|11752.8|11760|11755|11760|11755|11757.5|11752.5|0
1719978300000|2024-07-03 03:45:00|11759.9|11754.9|11759.5|11754.5|11760.1|11755.1|11758.9|11753.9|0
1719978600000|2024-07-03 03:50:00|11759.4|11754.4|11758.3|11753.3|11759.5|11754.5|11757.8|11752.8|0
1719978900000|2024-07-03 03:55:00|11758.4|11753.4|11758.2|11753.2|11758.7|11753.7|11757.8|11752.8|0
1719979200000|2024-07-03 04:00:00|11758.3|11753.3|11759.1|11754.1|11759.4|11754.4|11757.6|11752.6|0
1719979500000|2024-07-03 04:05:00|11758.8|11753.8|11760.2|11755.2|11760.2|11755.2|11758.8|11753.8|0
1719979800000|2024-07-03 04:10:00|11760.1|11755.1|11761|11756|11761.1|11756.1|11759.4|11754.4|0
1719980100000|2024-07-03 04:15:00|11761.1|11756.1|11760.8|11755.8|11761.4|11756.4|11760.5|11755.5|0
1719980400000|2024-07-03 04:20:00|11760.9|11755.9|11760.3|11755.3|11760.9|11755.9|11759.9|11754.9|0
1719980700000|2024-07-03 04:25:00|11760.2|11755.2|11761.7|11756.7|11761.7|11756.7|11760.2|11755.2|0
1719981000000|2024-07-03 04:30:00|11761.6|11756.6|11762.9|11757.9|11763.1|11758.1|11761.6|11756.6|0
1719981300000|2024-07-03 04:35:00|11762.8|11757.8|11763.6|11758.6|11763.9|11758.9|11761.4|11756.4|0
1719981600000|2024-07-03 04:40:00|11763.5|11758.5|11762.9|11757.9|11764.3|11759.3|11762.9|11757.9|0
1719981900000|2024-07-03 04:45:00|11763.1|11758.1|11762.9|11757.9|11763.2|11758.2|11762.2|11757.2|0
1719982200000|2024-07-03 04:50:00|11763|11758|11761.8|11756.8|11764.1|11759.1|11761.5|11756.5|0
1719982500000|2024-07-03 04:55:00|11761.9|11756.9|11763.2|11758.2|11763.7|11758.7|11761.5|11756.5|0
1719982800000|2024-07-03 05:00:00|11763.5|11758.5|11764.1|11759.1|11764.5|11759.5|11763|11758|0
1719983100000|2024-07-03 05:05:00|11764|11759|11762.6|11757.6|11764.9|11759.9|11762.5|11757.5|0
1719983400000|2024-07-03 05:10:00|11762.8|11757.8|11763.3|11758.3|11764.5|11759.5|11762.3|11757.3|0
1719983700000|2024-07-03 05:15:00|11763.4|11758.4|11762.9|11757.9|11764.3|11759.3|11762.6|11757.6|0
1719984000000|2024-07-03 05:20:00|11763|11758|11765.4|11760.4|11766.1|11761.1|11762.9|11757.9|0
1719984300000|2024-07-03 05:25:00|11765.5|11760.5|11764.5|11759.5|11765.5|11760.5|11762.4|11757.4|0
1719984600000|2024-07-03 05:30:00|11764.4|11759.4|11763.8|11758.8|11765.4|11760.4|11763.4|11758.4|0
1719984900000|2024-07-03 05:35:00|11763.7|11758.7|11763.6|11758.6|11765.3|11760.3|11762.9|11757.9|0
1719985200000|2024-07-03 05:40:00|11763.5|11758.5|11764.7|11759.7|11765.8|11760.8|11763.4|11758.4|0
1719985500000|2024-07-03 05:45:00|11764.6|11759.6|11764.6|11759.6|11764.8|11759.8|11763.4|11758.4|0
1719985800000|2024-07-03 05:50:00|11764.5|11759.5|11763.1|11758.1|11764.6|11759.6|11762.4|11757.4|0
1719986100000|2024-07-03 05:55:00|11763|11758|11765.6|11760.6|11765.7|11760.7|11762.1|11757.1|0
1719986400000|2024-07-03 06:00:00|11766|11761|11766.1|11761.1|11768.9|11763.9|11764.6|11759.6|0
1719986700000|2024-07-03 06:05:00|11766.2|11761.2|11767.9|11762.9|11769.3|11764.3|11765.5|11760.5|0
1719987000000|2024-07-03 06:10:00|11767.8|11762.8|11771.6|11766.6|11773.8|11768.8|11767.4|11762.4|0
1719987300000|2024-07-03 06:15:00|11771.7|11766.7|11768.3|11763.3|11772.3|11767.3|11764.9|11759.9|0
1719987600000|2024-07-03 06:20:00|11768.2|11763.2|11766.1|11761.1|11770.3|11765.3|11766|11761|0
1719987900000|2024-07-03 06:25:00|11766|11761|11765.6|11760.6|11768.4|11763.4|11765.2|11760.2|0
1719988200000|2024-07-03 06:30:00|11765.5|11760.5|11765.1|11760.1|11766.1|11761.1|11763.1|11758.1|0
1719988500000|2024-07-03 06:35:00|11765.2|11760.2|11764.4|11759.4|11766.3|11761.3|11764.1|11759.1|0
1719988800000|2024-07-03 06:40:00|11764.3|11759.3|11763.9|11758.9|11764.5|11759.5|11762.6|11757.6|0
1719989100000|2024-07-03 06:45:00|11763.8|11758.8|11764.9|11759.9|11765.2|11760.2|11761.9|11756.9|0
1719989400000|2024-07-03 06:50:00|11765|11760|11766.9|11761.9|11768.3|11763.3|11765|11760|0
1719989700000|2024-07-03 06:55:00|11766.8|11761.8|11763.7|11758.7|11767|11762|11762|11757|0
1719990000000|2024-07-03 07:00:00|11764.1|11759.1|11762.4|11757.4|11765.1|11760.1|11759.4|11754.4|0
1719990300000|2024-07-03 07:05:00|11762.5|11757.5|11761.7|11756.7|11763.8|11758.8|11760.6|11755.6|0
1719990600000|2024-07-03 07:10:00|11761.4|11756.4|11766.1|11761.1|11767.5|11762.5|11761|11756|0
1719990900000|2024-07-03 07:15:00|11766.5|11761.5|11767.7|11762.7|11767.7|11762.7|11763.3|11758.3|0
1719991200000|2024-07-03 07:20:00|11767.8|11762.8|11765.1|11760.1|11770.8|11765.8|11762.4|11757.4|0
1719991500000|2024-07-03 07:25:00|11765.2|11760.2|11768.1|11763.1|11768.4|11763.4|11765.1|11760.1|0
1719991800000|2024-07-03 07:30:00|11768.5|11763.5|11768.4|11763.4|11771.5|11766.5|11766|11761|0
1719992100000|2024-07-03 07:35:00|11768.5|11763.5|11772.7|11767.7|11773.3|11768.3|11768.3|11763.3|0
1719992400000|2024-07-03 07:40:00|11772.5|11767.5|11768.3|11763.3|11773.1|11768.1|11767.9|11762.9|0
1719992700000|2024-07-03 07:45:00|11768.1|11763.1|11763.9|11758.9|11768.2|11763.2|11761.6|11756.6|0
1719993000000|2024-07-03 07:50:00|11763.7|11758.7|11763.5|11758.5|11765.9|11760.9|11762.2|11757.2|0
1719993300000|2024-07-03 07:55:00|11763.6|11758.6|11765.3|11760.3|11765.8|11760.8|11762.8|11757.8|0
1719993600000|2024-07-03 08:00:00|11765.4|11760.4|11775.7|11772.7|11776.2|11773.2|11764.9|11759.9|0
1719993900000|2024-07-03 08:05:00|11775.6|11772.6|11776.8|11773.8|11777.9|11774.9|11771|11768|0
1719994200000|2024-07-03 08:10:00|11776.9|11773.9|11779.7|11776.7|11782|11779|11773.5|11770.5|0
1719994500000|2024-07-03 08:15:00|11780|11777|11790.7|11787.7|11790.7|11787.7|11779.9|11776.9|0
1719994800000|2024-07-03 08:20:00|11790.9|11787.9|11788.8|11785.8|11790.9|11787.9|11785|11782|0
1719995100000|2024-07-03 08:25:00|11788.5|11785.5|11792.3|11789.3|11793|11790|11788.4|11785.4|0
1719995400000|2024-07-03 08:30:00|11792.4|11789.4|11798.5|11795.5|11799.4|11796.4|11791.9|11788.9|0
1719995700000|2024-07-03 08:35:00|11798.4|11795.4|11805.1|11802.1|11805.1|11802.1|11797.6|11794.6|0
1719996000000|2024-07-03 08:40:00|11805|11802|11817.9|11814.9|11819.7|11816.7|11805|11802|0
1719996300000|2024-07-03 08:45:00|11818.8|11815.8|11823.9|11820.9|11824.3|11821.3|11814.1|11811.1|0
1719996600000|2024-07-03 08:50:00|11823.7|11820.7|11814.7|11811.7|11826.3|11823.3|11813.9|11810.9|0
1719996900000|2024-07-03 08:55:00|11814.6|11811.6|11814.3|11811.3|11820.3|11817.3|11814.1|11811.1|0
1719997200000|2024-07-03 09:00:00|11814.2|11811.2|11813.6|11810.6|11815.4|11812.4|11808.2|11805.2|0
1719997500000|2024-07-03 09:05:00|11813.7|11810.7|11813|11810|11813.7|11810.7|11810.5|11807.5|0
1719997800000|2024-07-03 09:10:00|11812.9|11809.9|11808.9|11805.9|11812.9|11809.9|11806.5|11803.5|0
1719998100000|2024-07-03 09:15:00|11809.2|11806.2|11809.1|11806.1|11813.1|11810.1|11807|11804|0
1719998400000|2024-07-03 09:20:00|11809.3|11806.3|11814.4|11811.4|11814.5|11811.5|11809.2|11806.2|0
1719998700000|2024-07-03 09:25:00|11814.3|11811.3|11804.2|11801.2|11814.9|11811.9|11804.2|11801.2|0
1719999000000|2024-07-03 09:30:00|11804.1|11801.1|11806.6|11803.6|11807|11804|11801.7|11798.7|0
1719999300000|2024-07-03 09:35:00|11807.8|11804.8|11809.6|11806.6|11810.7|11807.7|11807|11804|0
1719999600000|2024-07-03 09:40:00|11809.7|11806.7|11812.2|11809.2|11815.4|11812.4|11809.7|11806.7|0
1719999900000|2024-07-03 09:45:00|11812.1|11809.1|11811|11808|11814.5|11811.5|11809|11806|0
1720000200000|2024-07-03 09:50:00|11810.8|11807.8|11813.4|11810.4|11813.4|11810.4|11808.4|11805.4|0
1720000500000|2024-07-03 09:55:00|11814.1|11811.1|11817.7|11814.7|11818.9|11815.9|11813.3|11810.3|0
1720000800000|2024-07-03 10:00:00|11817.9|11814.9|11818.6|11815.6|11818.8|11815.8|11814|11811|0
1720001100000|2024-07-03 10:05:00|11819|11816|11811.1|11808.1|11822|11819|11810.2|11807.2|0
1720001400000|2024-07-03 10:10:00|11811|11808|11811.3|11808.3|11815.2|11812.2|11808.9|11805.9|0
1720001700000|2024-07-03 10:15:00|11810.9|11807.9|11816.6|11813.6|11818.2|11815.2|11810.9|11807.9|0
1720002000000|2024-07-03 10:20:00|11816.5|11813.5|11818.3|11815.3|11820.2|11817.2|11815.4|11812.4|0
1720002300000|2024-07-03 10:25:00|11818|11815|11818.6|11815.6|11821.3|11818.3|11815.1|11812.1|0
1720002600000|2024-07-03 10:30:00|11818.9|11815.9|11819.9|11816.9|11822.6|11819.6|11816.7|11813.7|0
1720002900000|2024-07-03 10:35:00|11819.3|11816.3|11821.1|11818.1|11821.3|11818.3|11817.6|11814.6|0
1720003200000|2024-07-03 10:40:00|11820.9|11817.9|11817.9|11814.9|11822.8|11819.8|11817.9|11814.9|0
1720003500000|2024-07-03 10:45:00|11818|11815|11813.9|11810.9|11818.1|11815.1|11813|11810|0
1720003800000|2024-07-03 10:50:00|11814|11811|11810.1|11807.1|11815.3|11812.3|11809.9|11806.9|0
1720004100000|2024-07-03 10:55:00|11809.9|11806.9|11809.2|11806.2|11811|11808|11807|11804|0
1720004400000|2024-07-03 11:00:00|11807|11804|11807.3|11804.3|11809.6|11806.6|11803.2|11800.2|0
1720004700000|2024-07-03 11:05:00|11807.4|11804.4|11806.6|11803.6|11807.8|11804.8|11804|11801|0
1720005000000|2024-07-03 11:10:00|11806.5|11803.5|11801.9|11798.9|11807.7|11804.7|11801.3|11798.3|0
1720005300000|2024-07-03 11:15:00|11802.7|11799.7|11802.2|11799.2|11803.1|11800.1|11794.3|11791.3|0
1720005600000|2024-07-03 11:20:00|11802.4|11799.4|11800.6|11797.6|11804.1|11801.1|11799.6|11796.6|0
1720005900000|2024-07-03 11:25:00|11800.7|11797.7|11795.4|11792.4|11801.8|11798.8|11795|11792|0
1720006200000|2024-07-03 11:30:00|11795.3|11792.3|11785.1|11782.1|11795.3|11792.3|11780.6|11777.6|0
1720006500000|2024-07-03 11:35:00|11785.2|11782.2|11789.9|11786.9|11789.9|11786.9|11783.2|11780.2|0
1720006800000|2024-07-03 11:40:00|11790.4|11787.4|11793.2|11790.2|11793.8|11790.8|11790.3|11787.3|0
1720007100000|2024-07-03 11:45:00|11793.3|11790.3|11791.9|11788.9|11794.3|11791.3|11790|11787|0
1720007400000|2024-07-03 11:50:00|11792|11789|11794.6|11791.6|11798.5|11795.5|11791.5|11788.5|0
1720007700000|2024-07-03 11:55:00|11794.4|11791.4|11795.1|11792.1|11796.6|11793.6|11790.3|11787.3|0
1720008000000|2024-07-03 12:00:00|11794.6|11791.6|11793.1|11790.1|11794.7|11791.7|11788.6|11785.6|0
1720008300000|2024-07-03 12:05:00|11793.2|11790.2|11792|11789|11794.6|11791.6|11791.8|11788.8|0
1720008600000|2024-07-03 12:10:00|11791.8|11788.8|11787.6|11784.6|11792.5|11789.5|11786|11783|0
1720008900000|2024-07-03 12:15:00|11787.8|11784.8|11785.3|11782.3|11790.5|11787.5|11784|11781|0
1720009200000|2024-07-03 12:20:00|11785.5|11782.5|11786.2|11783.2|11788.1|11785.1|11784.5|11781.5|0
1720009500000|2024-07-03 12:25:00|11786.1|11783.1|11780.1|11777.1|11786.6|11783.6|11776.5|11773.5|0
1720009800000|2024-07-03 12:30:00|11779.8|11776.8|11773.3|11770.3|11782.4|11779.4|11770|11767|0
1720010100000|2024-07-03 12:35:00|11773|11770|11755.7|11752.7|11773.5|11770.5|11754.4|11751.4|0
1720010400000|2024-07-03 12:40:00|11755.3|11752.3|11755.1|11752.1|11755.7|11752.7|11746.8|11743.8|0
1720010700000|2024-07-03 12:45:00|11754.9|11751.9|11758.4|11755.4|11764.5|11761.5|11753.7|11750.7|0
1720011000000|2024-07-03 12:50:00|11758.5|11755.5|11762|11759|11762.1|11759.1|11758.5|11755.5|0
1720011300000|2024-07-03 12:55:00|11762.1|11759.1|11766.9|11763.9|11766.9|11763.9|11760|11757|0
1720011600000|2024-07-03 13:00:00|11767.5|11764.5|11764.7|11761.7|11772.4|11769.4|11764.3|11761.3|0
1720011900000|2024-07-03 13:05:00|11764.9|11761.9|11766.5|11763.5|11767.1|11764.1|11762.9|11759.9|0
1720012200000|2024-07-03 13:10:00|11766.7|11763.7|11772.2|11769.2|11772.4|11769.4|11766.1|11763.1|0
1720012500000|2024-07-03 13:15:00|11772.3|11769.3|11779|11776|11779.8|11776.8|11772.1|11769.1|0
1720012800000|2024-07-03 13:20:00|11779.1|11776.1|11769.1|11766.1|11779.4|11776.4|11766.7|11763.7|0
1720013100000|2024-07-03 13:25:00|11770.7|11767.7|11767.4|11764.4|11773.5|11770.5|11763.6|11760.6|0
1720013400000|2024-07-03 13:30:00|11764|11761|11799.1|11797.3|11802.2|11800.4|11762.8|11761|0
1720013700000|2024-07-03 13:35:00|11799|11797.2|11812.8|11811|11816.9|11815.1|11779.1|11777.3|0
1720014000000|2024-07-03 13:40:00|11812.9|11811.1|11817.3|11815.5|11822.9|11821.1|11804.4|11802.6|0
1720014300000|2024-07-03 13:45:00|11815|11813.2|11819.7|11817.9|11821.4|11819.6|11807.5|11805.7|0
1720014600000|2024-07-03 13:50:00|11821.3|11819.5|11821.9|11820.1|11831.4|11829.6|11814.5|11812.7|0
1720014900000|2024-07-03 13:55:00|11822|11820.2|11817.8|11816|11832.3|11830.5|11811.5|11809.7|0
1720015200000|2024-07-03 14:00:00|11821.6|11819.8|11810.4|11808.6|11830.5|11828.7|11790.4|11788.6|0
1720015500000|2024-07-03 14:05:00|11810.5|11808.7|11812.2|11810.4|11829.2|11827.4|11801.1|11799.3|0
1720015800000|2024-07-03 14:10:00|11812.1|11810.3|11823.8|11822|11824.4|11822.6|11803.9|11802.1|0
1720016100000|2024-07-03 14:15:00|11823.9|11822.1|11840.9|11839.1|11841.9|11840.1|11823.9|11822.1|0
1720016400000|2024-07-03 14:20:00|11840.8|11839|11831.8|11830|11847.9|11846.1|11827.6|11825.8|0
1720016700000|2024-07-03 14:25:00|11831.6|11829.8|11831.8|11830|11833.2|11831.4|11807.2|11805.4|0
1720017000000|2024-07-03 14:30:00|11831.9|11830.1|11841.8|11840|11846|11844.2|11829.2|11827.4|0
1720017300000|2024-07-03 14:35:00|11839.9|11838.1|11848.2|11846.4|11852.4|11850.6|11838.2|11836.4|0
1720017600000|2024-07-03 14:40:00|11848.6|11846.8|11873|11871.2|11882.5|11880.7|11847.4|11845.6|0
1720017900000|2024-07-03 14:45:00|11873.1|11871.3|11882.2|11880.4|11891.7|11889.9|11871.2|11869.4|0
1720018200000|2024-07-03 14:50:00|11881.8|11880|11872.1|11870.3|11882|11880.2|11860.6|11858.8|0
1720018500000|2024-07-03 14:55:00|11872.6|11870.8|11872|11870.2|11882.8|11881|11870.7|11868.9|0
1720018800000|2024-07-03 15:00:00|11872.2|11870.4|11859.4|11857.6|11881.4|11879.6|11855.8|11854|0
1720019100000|2024-07-03 15:05:00|11859.5|11857.7|11885.2|11883.4|11887.7|11885.9|11857.6|11855.8|0
1720019400000|2024-07-03 15:10:00|11885.6|11883.8|11902|11900.2|11902|11900.2|11885.6|11883.8|0
1720019700000|2024-07-03 15:15:00|11902.6|11900.8|11902.5|11900.7|11909.6|11907.8|11899.5|11897.7|0
1720020000000|2024-07-03 15:20:00|11902.2|11900.4|11898.9|11897.1|11904.9|11903.1|11894.7|11892.9|0
1720020300000|2024-07-03 15:25:00|11896.8|11895|11899.4|11897.6|11902.4|11900.6|11888.9|11887.1|0
1720020600000|2024-07-03 15:30:00|11899.2|11897.4|11878|11876.2|11904.3|11902.5|11876.2|11874.4|0
1720020900000|2024-07-03 15:35:00|11878.2|11876.4|11887|11885.2|11894.1|11892.3|11878.2|11876.4|0
1720021200000|2024-07-03 15:40:00|11884.7|11882.9|11908.3|11906.5|11908.8|11907|11884.5|11882.7|0
1720021500000|2024-07-03 15:45:00|11907.9|11906.1|11908.4|11906.6|11909.8|11908|11903.8|11902|0
1720021800000|2024-07-03 15:50:00|11909.1|11907.3|11919.3|11917.5|11921.4|11919.6|11907.8|11906|0
1720022100000|2024-07-03 15:55:00|11919.2|11917.4|11927.1|11925.3|11931.9|11930.1|11919.2|11917.4|0
1720022400000|2024-07-03 16:00:00|11927.2|11925.4|11934.6|11932.8|11935.7|11933.9|11923.4|11921.6|0
1720022700000|2024-07-03 16:05:00|11934.5|11932.7|11934.9|11933.1|11939.1|11937.3|11930.8|11929|0
1720023000000|2024-07-03 16:10:00|11935.1|11933.3|11930.5|11928.7|11938|11936.2|11926.5|11924.7|0
1720023300000|2024-07-03 16:15:00|11930.6|11928.8|11937.1|11935.3|11941.2|11939.4|11928.2|11926.4|0
1720023600000|2024-07-03 16:20:00|11937.3|11935.5|11936.8|11935|11942.8|11941|11935.2|11933.4|0
1720023900000|2024-07-03 16:25:00|11936.9|11935.1|11948.4|11946.6|11948.8|11947|11936.7|11934.9|0
1720024200000|2024-07-03 16:30:00|11947.2|11945.4|11928.2|11926.4|11947.8|11946|11925.5|11923.7|0
1720024500000|2024-07-03 16:35:00|11928.4|11926.6|11932.1|11930.3|11934.4|11932.6|11920.2|11918.4|0
1720024800000|2024-07-03 16:40:00|11931.8|11930|11915.7|11913.9|11931.8|11930|11912.2|11910.4|0
1720025100000|2024-07-03 16:45:00|11915.2|11913.4|11917.7|11915.9|11923.5|11921.7|11906.4|11904.6|0
1720025400000|2024-07-03 16:50:00|11916.2|11914.4|11949.7|11947.9|11949.7|11947.9|11916.2|11914.4|0
1720025700000|2024-07-03 16:55:00|11954.4|11952.6|11958.3|11956.5|11959|11957.2|11943.7|11941.9|0
1720026000000|2024-07-03 17:00:00|11958.9|11955.9|11964.5|11961.5|11964.6|11961.6|11944.7|11941.7|0
1720026300000|2024-07-03 17:05:00|11964.4|11961.4|11970.6|11967.6|11972.8|11969.8|11963.8|11960.8|0
1720026600000|2024-07-03 17:10:00|11970.7|11967.7|11961.5|11958.5|11970.7|11967.7|11961.3|11958.3|0
1720026900000|2024-07-03 17:15:00|11961.4|11958.4|11960.2|11957.2|11961.7|11958.7|11958.7|11955.7|0
1720027200000|2024-07-03 17:20:00|11960|11957|11953.9|11950.9|11960|11957|11953.9|11950.9|0
1720027500000|2024-07-03 17:25:00|11953.8|11950.8|11954.3|11951.3|11954.8|11951.8|11952.5|11949.5|0
1720027800000|2024-07-03 17:30:00|11954.2|11951.2|11954.4|11951.4|11956.4|11953.4|11953.7|11950.7|0
1720028100000|2024-07-03 17:35:00|11954.5|11951.5|11952.5|11949.5|11955.6|11952.6|11951.6|11948.6|0
1720028400000|2024-07-03 17:40:00|11952.6|11949.6|11952.6|11949.6|11954.4|11951.4|11952.2|11949.2|0
1720028700000|2024-07-03 17:45:00|11952.7|11949.7|11950.9|11947.9|11953.4|11950.4|11950.9|11947.9|0
1720029000000|2024-07-03 17:50:00|11951.1|11948.1|11950.2|11947.2|11951.3|11948.3|11949.2|11946.2|0
1720029300000|2024-07-03 17:55:00|11949.4|11946.4|11949.7|11946.7|11950.1|11947.1|11948.4|11945.4|0
1720029600000|2024-07-03 18:00:00|11949.8|11946.8|11950.3|11947.3|11951.4|11948.4|11949|11946|0
1720029900000|2024-07-03 18:05:00|11950.2|11947.2|11949.9|11946.9|11950.9|11947.9|11949.8|11946.8|0
1720030200000|2024-07-03 18:10:00|11950|11947|11949.7|11946.7|11950.1|11947.1|11949.3|11946.3|0
1720030500000|2024-07-03 18:15:00|11949.6|11946.6|11949.2|11946.2|11950.1|11947.1|11947.1|11944.1|0
1720030800000|2024-07-03 18:20:00|11948.3|11945.3|11948.4|11945.4|11949.2|11946.2|11947.3|11944.3|0
1720031100000|2024-07-03 18:25:00|11948.5|11945.5|11948.2|11945.2|11949|11946|11947.4|11944.4|0
1720031400000|2024-07-03 18:30:00|11948.6|11945.6|11949.5|11946.5|11949.8|11946.8|11948.6|11945.6|0
1720031700000|2024-07-03 18:35:00|11950.5|11947.5|11950.5|11947.5|11951.1|11948.1|11949.5|11946.5|0
1720032000000|2024-07-03 18:40:00|11950.6|11947.6|11956.6|11953.6|11956.9|11953.9|11950.2|11947.2|0
1720032300000|2024-07-03 18:45:00|11957|11954|11954.8|11951.8|11957|11954|11954.1|11951.1|0
1720032600000|2024-07-03 18:50:00|11954.7|11951.7|11954.6|11951.6|11955|11952|11953.6|11950.6|0
1720032900000|2024-07-03 18:55:00|11954.7|11951.7|11956.4|11953.4|11956.6|11953.6|11954.7|11951.7|0
1720033200000|2024-07-03 19:00:00|11956.1|11953.1|11957.2|11954.2|11958.9|11955.9|11956.1|11953.1|0
1720033500000|2024-07-03 19:05:00|11957.1|11954.1|11957.5|11954.5|11958.2|11955.2|11955.8|11952.8|0
1720033800000|2024-07-03 19:10:00|11957.4|11954.4|11957.2|11954.2|11958.4|11955.4|11956.3|11953.3|0
1720034100000|2024-07-03 19:15:00|11957.1|11954.1|11956.8|11953.8|11957.2|11954.2|11955.4|11952.4|0
1720034400000|2024-07-03 19:20:00|11956.7|11953.7|11957.3|11954.3|11958.6|11955.6|11956.7|11953.7|0
1720034700000|2024-07-03 19:25:00|11957.5|11954.5|11957.1|11954.1|11958.4|11955.4|11957.1|11954.1|0
1720035000000|2024-07-03 19:30:00|11957.2|11954.2|11954.7|11951.7|11957.2|11954.2|11954.7|11951.7|0
1720035300000|2024-07-03 19:35:00|11954.6|11951.6|11955.7|11952.7|11956.4|11953.4|11954.5|11951.5|0
1720035600000|2024-07-03 19:40:00|11955.6|11952.6|11955.6|11952.6|11955.9|11952.9|11954.8|11951.8|0
1720035900000|2024-07-03 19:45:00|11955.7|11952.7|11954.2|11951.2|11955.7|11952.7|11954|11951|0
1720036200000|2024-07-03 19:50:00|11953.9|11950.9|11950.1|11947.1|11954.4|11951.4|11948.8|11945.8|0
1720036500000|2024-07-03 19:55:00|11949.2|11946.2|11953|11950|11953.3|11950.3|11948.5|11945.5|0
1720036800000|2024-07-03 20:00:00|11953.1|11950.1|11951.3|11948.3|11953.3|11950.3|11951.1|11948.1|0
1720037100000|2024-07-03 20:05:00|11951.1|11948.1|11951.7|11948.7|11952.8|11949.8|11951.1|11948.1|0
1720037400000|2024-07-03 20:10:00|11951.9|11948.9|11951.5|11948.5|11952.3|11949.3|11951|11948|0
1720037700000|2024-07-03 20:15:00|11951.6|11948.6|11952.5|11949.5|11952.5|11949.5|11951.5|11948.5|0
1720038000000|2024-07-03 20:20:00|11952.6|11949.6|11956.6|11953.6|11956.6|11953.6|11952.6|11949.6|0
1720038300000|2024-07-03 20:25:00|11956.5|11953.5|11956.6|11953.6|11957.9|11954.9|11956.2|11953.2|0
1720038600000|2024-07-03 20:30:00|11956.8|11953.8|11955.6|11952.6|11957.4|11954.4|11955.6|11952.6|0
1720038900000|2024-07-03 20:35:00|11955.7|11952.7|11958.2|11955.2|11958.2|11955.2|11955.7|11952.7|0
1720039200000|2024-07-03 20:40:00|11958.1|11955.1|11959.4|11956.4|11960|11957|11957.8|11954.8|0
1720039500000|2024-07-03 20:45:00|11959|11956|11959.4|11956.4|11959.8|11956.8|11958.2|11955.2|0
1720039800000|2024-07-03 20:50:00|11958.8|11955.8|11961.9|11958.9|11961.9|11958.9|11958.7|11955.7|0
1720040100000|2024-07-03 20:55:00|11962|11959|11961.5|11956.5|11963.7|11960.7|11960.6|11956.5|0
1720044000000|2024-07-03 22:00:00|11962.2|11957.2|11952.7|11947.7|11962.8|11957.8|11950.8|11945.8|0
1720044300000|2024-07-03 22:05:00|11953.2|11948.2|11953.9|11948.9|11953.9|11948.9|11949.5|11944.5|0
1720044600000|2024-07-03 22:10:00|11954|11949|11953.9|11948.9|11956|11951|11951.7|11946.7|0
1720044900000|2024-07-03 22:15:00|11954|11949|11954.8|11949.8|11955.1|11950.1|11951.8|11946.8|0
1720045200000|2024-07-03 22:20:00|11954.9|11949.9|11957.9|11952.9|11960.1|11955.1|11954.8|11949.8|0
1720045500000|2024-07-03 22:25:00|11958|11953|11960.1|11955.1|11960.8|11955.8|11957.6|11952.6|0
1720045800000|2024-07-03 22:30:00|11960.2|11955.2|11960.3|11955.3|11962|11957|11960.1|11955.1|0
1720046100000|2024-07-03 22:35:00|11960.5|11955.5|11960.5|11955.5|11961.8|11956.8|11960.3|11955.3|0
1720046400000|2024-07-03 22:40:00|11960.2|11955.2|11959.1|11954.1|11960.2|11955.2|11958.6|11953.6|0
1720046700000|2024-07-03 22:45:00|11959|11954|11958.7|11953.7|11959.9|11954.9|11958.4|11953.4|0
1720047000000|2024-07-03 22:50:00|11958.8|11953.8|11954.5|11949.5|11959|11954|11952|11947|0
1720047300000|2024-07-03 22:55:00|11954.6|11949.6|11954.9|11949.9|11955|11950|11952.4|11947.4|0
1720047600000|2024-07-03 23:00:00|11954.6|11949.6|11954.8|11949.8|11955.2|11950.2|11954|11949|0
1720047900000|2024-07-03 23:05:00|11954.7|11949.7|11956.7|11951.7|11957.5|11952.5|11954.3|11949.3|0
1720048200000|2024-07-03 23:10:00|11956.2|11951.2|11957.8|11952.8|11958.2|11953.2|11956|11951|0
1720048500000|2024-07-03 23:15:00|11957.9|11952.9|11957.3|11952.3|11957.9|11952.9|11957|11952|0
1720048800000|2024-07-03 23:20:00|11957.2|11952.2|11957.7|11952.7|11957.8|11952.8|11956.7|11951.7|0
1720049100000|2024-07-03 23:25:00|11957.9|11952.9|11958.4|11953.4|11960|11955|11957.7|11952.7|0
1720049400000|2024-07-03 23:30:00|11958.3|11953.3|11959.3|11954.3|11960.2|11955.2|11958.1|11953.1|0
1720049700000|2024-07-03 23:35:00|11959.4|11954.4|11958.7|11953.7|11959.4|11954.4|11958.3|11953.3|0
1720050000000|2024-07-03 23:40:00|11958.6|11953.6|11957.7|11952.7|11959|11954|11957.6|11952.6|0
1720050300000|2024-07-03 23:45:00|11957.8|11952.8|11959.4|11954.4|11960.3|11955.3|11957.7|11952.7|0
1720050600000|2024-07-03 23:50:00|11959.3|11954.3|11961.2|11956.2|11961.8|11956.8|11959.3|11954.3|0
1720050900000|2024-07-03 23:55:00|11961.1|11956.1|11956.5|11951.5|11961.6|11956.6|11955.9|11950.9|0
1720051200000|2024-07-04 00:00:00|11956.4|11951.4|11957.2|11952.2|11959.6|11954.6|11956.4|11951.4|0
1720051500000|2024-07-04 00:05:00|11956.8|11951.8|11956.4|11951.4|11957.9|11952.9|11955.9|11950.9|0
1720051800000|2024-07-04 00:10:00|11956.5|11951.5|11957.1|11952.1|11957.7|11952.7|11954.5|11949.5|0
1720052100000|2024-07-04 00:15:00|11957.4|11952.4|11955.4|11950.4|11958.5|11953.5|11954.5|11949.5|0
1720052400000|2024-07-04 00:20:00|11955.5|11950.5|11957.2|11952.2|11957.5|11952.5|11954.9|11949.9|0
1720052700000|2024-07-04 00:25:00|11957.3|11952.3|11954.8|11949.8|11957.4|11952.4|11954.5|11949.5|0
1720053000000|2024-07-04 00:30:00|11954.7|11949.7|11956.8|11951.8|11958|11953|11953.6|11948.6|0
1720053300000|2024-07-04 00:35:00|11956.9|11951.9|11958.6|11953.6|11958.8|11953.8|11956.6|11951.6|0
1720053600000|2024-07-04 00:40:00|11958.7|11953.7|11958.4|11953.4|11959.3|11954.3|11958|11953|0
1720053900000|2024-07-04 00:45:00|11958.3|11953.3|11958.2|11953.2|11960.2|11955.2|11958.1|11953.1|0
1720054200000|2024-07-04 00:50:00|11958.1|11953.1|11958|11953|11960.3|11955.3|11957.6|11952.6|0
1720054500000|2024-07-04 00:55:00|11958.1|11953.1|11957.8|11952.8|11958.4|11953.4|11956.9|11951.9|0
1720054800000|2024-07-04 01:00:00|11957.9|11952.9|11957.9|11952.9|11959.1|11954.1|11957.4|11952.4|0
1720055100000|2024-07-04 01:05:00|11957.8|11952.8|11955.7|11950.7|11959.2|11954.2|11954.8|11949.8|0
1720055400000|2024-07-04 01:10:00|11955.6|11950.6|11955.7|11950.7|11956.9|11951.9|11955.4|11950.4|0
1720055700000|2024-07-04 01:15:00|11955.8|11950.8|11957|11952|11958.3|11953.3|11955.7|11950.7|0
1720056000000|2024-07-04 01:20:00|11956.8|11951.8|11956.2|11951.2|11957.2|11952.2|11954.9|11949.9|0
1720056300000|2024-07-04 01:25:00|11956.1|11951.1|11957.9|11952.9|11958.5|11953.5|11955.8|11950.8|0
1720056600000|2024-07-04 01:30:00|11958|11953|11957.4|11952.4|11959.4|11954.4|11957.3|11952.3|0
1720056900000|2024-07-04 01:35:00|11957.5|11952.5|11959.2|11954.2|11959.2|11954.2|11956.8|11951.8|0
1720057200000|2024-07-04 01:40:00|11959.1|11954.1|11964|11959|11964.1|11959.1|11958.3|11953.3|0
1720057500000|2024-07-04 01:45:00|11964.6|11959.6|11964.6|11959.6|11965.2|11960.2|11962.6|11957.6|0
1720057800000|2024-07-04 01:50:00|11964.5|11959.5|11961|11956|11964.5|11959.5|11960.5|11955.5|0
1720058100000|2024-07-04 01:55:00|11961.1|11956.1|11959|11954|11961.1|11956.1|11957.5|11952.5|0
1720058400000|2024-07-04 02:00:00|11959.1|11954.1|11958.3|11953.3|11960.3|11955.3|11957.5|11952.5|0
1720058700000|2024-07-04 02:05:00|11958.2|11953.2|11957.8|11952.8|11959|11954|11956.3|11951.3|0
1720059000000|2024-07-04 02:10:00|11957.7|11952.7|11959.4|11954.4|11960|11955|11957.2|11952.2|0
1720059300000|2024-07-04 02:15:00|11959.3|11954.3|11957.5|11952.5|11960|11955|11957.5|11952.5|0
1720059600000|2024-07-04 02:20:00|11957.4|11952.4|11957.3|11952.3|11958.1|11953.1|11956.6|11951.6|0
1720059900000|2024-07-04 02:25:00|11957.4|11952.4|11957.2|11952.2|11957.8|11952.8|11955.5|11950.5|0
1720060200000|2024-07-04 02:30:00|11957.1|11952.1|11959.9|11954.9|11960.9|11955.9|11957|11952|0
1720060500000|2024-07-04 02:35:00|11959.8|11954.8|11958.1|11953.1|11960.2|11955.2|11957.8|11952.8|0
1720060800000|2024-07-04 02:40:00|11958|11953|11958|11953|11958.4|11953.4|11957.2|11952.2|0
1720061100000|2024-07-04 02:45:00|11958.1|11953.1|11959.2|11954.2|11959.5|11954.5|11957.7|11952.7|0
1720061400000|2024-07-04 02:50:00|11959.3|11954.3|11957.8|11952.8|11959.6|11954.6|11957.8|11952.8|0
1720061700000|2024-07-04 02:55:00|11957.7|11952.7|11958|11953|11958|11953|11956.6|11951.6|0
1720062000000|2024-07-04 03:00:00|11957.8|11952.8|11956.9|11951.9|11958.8|11953.8|11956.9|11951.9|0
1720062300000|2024-07-04 03:05:00|11957|11952|11956.4|11951.4|11957.4|11952.4|11956.4|11951.4|0
1720062600000|2024-07-04 03:10:00|11956.5|11951.5|11954.9|11949.9|11956.9|11951.9|11954.7|11949.7|0
1720062900000|2024-07-04 03:15:00|11954.8|11949.8|11955.4|11950.4|11956|11951|11954.8|11949.8|0
1720063200000|2024-07-04 03:20:00|11955.2|11950.2|11955.7|11950.7|11956.9|11951.9|11955|11950|0
1720063500000|2024-07-04 03:25:00|11955.5|11950.5|11956.7|11951.7|11956.7|11951.7|11954.9|11949.9|0
1720063800000|2024-07-04 03:30:00|11956.8|11951.8|11958.7|11953.7|11958.9|11953.9|11956.6|11951.6|0
1720064100000|2024-07-04 03:35:00|11958.9|11953.9|11959.4|11954.4|11960|11955|11958.4|11953.4|0
1720064400000|2024-07-04 03:40:00|11959.3|11954.3|11956.7|11951.7|11959.4|11954.4|11956.4|11951.4|0
1720064700000|2024-07-04 03:45:00|11956.8|11951.8|11956.7|11951.7|11957.6|11952.6|11955.6|11950.6|0
1720065000000|2024-07-04 03:50:00|11956.8|11951.8|11956.7|11951.7|11957.4|11952.4|11956.1|11951.1|0
1720065300000|2024-07-04 03:55:00|11956.8|11951.8|11957.4|11952.4|11957.8|11952.8|11956.6|11951.6|0
1720065600000|2024-07-04 04:00:00|11957.5|11952.5|11957.6|11952.6|11957.9|11952.9|11956.5|11951.5|0
1720065900000|2024-07-04 04:05:00|11957.7|11952.7|11956.4|11951.4|11958.8|11953.8|11955.8|11950.8|0
1720066200000|2024-07-04 04:10:00|11956.5|11951.5|11958|11953|11958.2|11953.2|11956.5|11951.5|0
1720066500000|2024-07-04 04:15:00|11957.9|11952.9|11957.3|11952.3|11958.9|11953.9|11956.2|11951.2|0
1720066800000|2024-07-04 04:20:00|11957.4|11952.4|11957.9|11952.9|11958.1|11953.1|11957.3|11952.3|0
1720067100000|2024-07-04 04:25:00|11957.8|11952.8|11957.6|11952.6|11958.1|11953.1|11956.4|11951.4|0
1720067400000|2024-07-04 04:30:00|11957.7|11952.7|11956.1|11951.1|11958.1|11953.1|11955.9|11950.9|0
1720067700000|2024-07-04 04:35:00|11956.2|11951.2|11954.9|11949.9|11956.9|11951.9|11953.8|11948.8|0
1720068000000|2024-07-04 04:40:00|11955|11950|11955.2|11950.2|11955.7|11950.7|11953.8|11948.8|0
1720068300000|2024-07-04 04:45:00|11955.3|11950.3|11955.3|11950.3|11955.4|11950.4|11954.8|11949.8|0
1720068600000|2024-07-04 04:50:00|11955.6|11950.6|11956|11951|11956.7|11951.7|11954.8|11949.8|0
1720068900000|2024-07-04 04:55:00|11956.1|11951.1|11956.5|11951.5|11957.4|11952.4|11955.8|11950.8|0
1720069200000|2024-07-04 05:00:00|11956.6|11951.6|11954.6|11949.6|11956.7|11951.7|11954.3|11949.3|0
1720069500000|2024-07-04 05:05:00|11954.5|11949.5|11954.3|11949.3|11955.3|11950.3|11954.1|11949.1|0
1720069800000|2024-07-04 05:10:00|11954.2|11949.2|11956.2|11951.2|11956.6|11951.6|11953.8|11948.8|0
1720070100000|2024-07-04 05:15:00|11956.3|11951.3|11956.7|11951.7|11957.9|11952.9|11955.9|11950.9|0
1720070400000|2024-07-04 05:20:00|11956.6|11951.6|11957|11952|11957.2|11952.2|11955.8|11950.8|0
1720070700000|2024-07-04 05:25:00|11956.9|11951.9|11957.1|11952.1|11957.3|11952.3|11954.2|11949.2|0
1720071000000|2024-07-04 05:30:00|11957.2|11952.2|11957.6|11952.6|11958.4|11953.4|11956.9|11951.9|0
1720071300000|2024-07-04 05:35:00|11957.4|11952.4|11958.5|11953.5|11959.1|11954.1|11955.1|11950.1|0
1720071600000|2024-07-04 05:40:00|11958.6|11953.6|11957.9|11952.9|11959|11954|11957.7|11952.7|0
1720071900000|2024-07-04 05:45:00|11958|11953|11959.3|11954.3|11959.9|11954.9|11957.6|11952.6|0
1720072200000|2024-07-04 05:50:00|11959.2|11954.2|11958.7|11953.7|11959.8|11954.8|11957.8|11952.8|0
1720072500000|2024-07-04 05:55:00|11958.6|11953.6|11959.7|11954.7|11960.3|11955.3|11957.4|11952.4|0
1720072800000|2024-07-04 06:00:00|11959.8|11954.8|11959|11954|11960.2|11955.2|11957.5|11952.5|0
1720073100000|2024-07-04 06:05:00|11959.1|11954.1|11957.2|11952.2|11959.9|11954.9|11956.7|11951.7|0
1720073400000|2024-07-04 06:10:00|11957.3|11952.3|11957.5|11952.5|11958.5|11953.5|11956.1|11951.1|0
1720073700000|2024-07-04 06:15:00|11957.6|11952.6|11957|11952|11958.8|11953.8|11956.4|11951.4|0
1720074000000|2024-07-04 06:20:00|11956.9|11951.9|11957.4|11952.4|11958.3|11953.3|11956.5|11951.5|0
1720074300000|2024-07-04 06:25:00|11957.3|11952.3|11956.8|11951.8|11957.8|11952.8|11955.8|11950.8|0
1720074600000|2024-07-04 06:30:00|11957|11952|11957.3|11952.3|11958.1|11953.1|11956.4|11951.4|0
1720074900000|2024-07-04 06:35:00|11957.4|11952.4|11958.1|11953.1|11958.8|11953.8|11957.2|11952.2|0
1720075200000|2024-07-04 06:40:00|11957.9|11952.9|11957.9|11952.9|11958.3|11953.3|11957|11952|0
1720075500000|2024-07-04 06:45:00|11957.5|11952.5|11957.2|11952.2|11959.3|11954.3|11957.1|11952.1|0
1720075800000|2024-07-04 06:50:00|11957.3|11952.3|11960.4|11955.4|11960.9|11955.9|11957.3|11952.3|0
1720076100000|2024-07-04 06:55:00|11960.6|11955.6|11958.9|11953.9|11960.7|11955.7|11958.1|11953.1|0
1720076400000|2024-07-04 07:00:00|11959|11954|11959.6|11954.6|11959.8|11954.8|11958|11953|0
1720076700000|2024-07-04 07:05:00|11959.7|11954.7|11958.7|11953.7|11960.1|11955.1|11956.9|11951.9|0
1720077000000|2024-07-04 07:10:00|11958.6|11953.6|11957.5|11952.5|11959.8|11954.8|11956.2|11951.2|0
1720077300000|2024-07-04 07:15:00|11957.4|11952.4|11958.1|11953.1|11959.5|11954.5|11957.1|11952.1|0
1720077600000|2024-07-04 07:20:00|11958.2|11953.2|11960.4|11955.4|11961.2|11956.2|11958.2|11953.2|0
1720077900000|2024-07-04 07:25:00|11960.2|11955.2|11957.9|11952.9|11960.2|11955.2|11956.8|11951.8|0
1720078200000|2024-07-04 07:30:00|11957.8|11952.8|11957.2|11952.2|11958.1|11953.1|11955.4|11950.4|0
1720078500000|2024-07-04 07:35:00|11957.1|11952.1|11955.1|11950.1|11957.4|11952.4|11954.5|11949.5|0
1720078800000|2024-07-04 07:40:00|11954.9|11949.9|11956.2|11951.2|11956.7|11951.7|11954.5|11949.5|0
1720079100000|2024-07-04 07:45:00|11956.1|11951.1|11957.9|11952.9|11958.1|11953.1|11955.9|11950.9|0
1720079400000|2024-07-04 07:50:00|11958.1|11953.1|11957.8|11952.8|11959.6|11954.6|11957.5|11952.5|0
1720079700000|2024-07-04 07:55:00|11957.5|11952.5|11959.5|11954.5|11960.2|11955.2|11956.7|11951.7|0
1720080000000|2024-07-04 08:00:00|11959.4|11954.4|11957.4|11952.4|11960|11955|11957.2|11952.2|0
1720080300000|2024-07-04 08:05:00|11957.5|11952.5|11957|11952|11958.8|11953.8|11956.8|11951.8|0
1720080600000|2024-07-04 08:10:00|11956.9|11951.9|11956.9|11951.9|11957.2|11952.2|11954.5|11949.5|0
1720080900000|2024-07-04 08:15:00|11956.8|11951.8|11955.3|11950.3|11957.1|11952.1|11955|11950|0
1720081200000|2024-07-04 08:20:00|11955|11950|11955.6|11950.6|11955.8|11950.8|11953.7|11948.7|0
1720081500000|2024-07-04 08:25:00|11955.7|11950.7|11958.1|11953.1|11958.3|11953.3|11955.1|11950.1|0
1720081800000|2024-07-04 08:30:00|11958|11953|11956.2|11951.2|11958.1|11953.1|11955.9|11950.9|0
1720082100000|2024-07-04 08:35:00|11956.4|11951.4|11956.2|11951.2|11957.4|11952.4|11956|11951|0
1720082400000|2024-07-04 08:40:00|11956.4|11951.4|11956.5|11951.5|11957.3|11952.3|11955.3|11950.3|0
1720082700000|2024-07-04 08:45:00|11956.6|11951.6|11956.3|11951.3|11957.7|11952.7|11955.3|11950.3|0
1720083000000|2024-07-04 08:50:00|11956.6|11951.6|11955.3|11950.3|11957.4|11952.4|11954.6|11949.6|0
1720083300000|2024-07-04 08:55:00|11955.2|11950.2|11955.1|11950.1|11956.1|11951.1|11953.7|11948.7|0
1720083600000|2024-07-04 09:00:00|11955.2|11950.2|11954|11949|11955.2|11950.2|11953.3|11948.3|0
1720083900000|2024-07-04 09:05:00|11953.9|11948.9|11955.7|11950.7|11955.8|11950.8|11953.7|11948.7|0
1720084200000|2024-07-04 09:10:00|11955.6|11950.6|11956.7|11951.7|11957.5|11952.5|11954.6|11949.6|0
1720084500000|2024-07-04 09:15:00|11956.8|11951.8|11956.2|11951.2|11957.1|11952.1|11955.6|11950.6|0
1720084800000|2024-07-04 09:20:00|11956.3|11951.3|11955.9|11950.9|11957|11952|11955.2|11950.2|0
1720085100000|2024-07-04 09:25:00|11955.7|11950.7|11955.3|11950.3|11955.9|11950.9|11954.4|11949.4|0
1720085400000|2024-07-04 09:30:00|11955.4|11950.4|11956.3|11951.3|11956.5|11951.5|11955.2|11950.2|0
1720085700000|2024-07-04 09:35:00|11956.2|11951.2|11956.9|11951.9|11956.9|11951.9|11954.5|11949.5|0
1720086000000|2024-07-04 09:40:00|11956.8|11951.8|11958.2|11953.2|11958.5|11953.5|11956.3|11951.3|0
1720086300000|2024-07-04 09:45:00|11958.3|11953.3|11958.2|11953.2|11958.6|11953.6|11956.9|11951.9|0
1720086600000|2024-07-04 09:50:00|11958.3|11953.3|11956.2|11951.2|11958.6|11953.6|11956.1|11951.1|0
1720086900000|2024-07-04 09:55:00|11956|11951|11956.5|11951.5|11957|11952|11955|11950|0
1720087200000|2024-07-04 10:00:00|11956.4|11951.4|11954.7|11949.7|11956.6|11951.6|11954.4|11949.4|0
1720087500000|2024-07-04 10:05:00|11954.8|11949.8|11955|11950|11955.7|11950.7|11954.3|11949.3|0
1720087800000|2024-07-04 10:10:00|11954.9|11949.9|11956.1|11951.1|11956.5|11951.5|11954.6|11949.6|0
1720088100000|2024-07-04 10:15:00|11956.2|11951.2|11956.9|11951.9|11957.3|11952.3|11956.2|11951.2|0
1720088400000|2024-07-04 10:20:00|11957|11952|11956.2|11951.2|11957.1|11952.1|11956|11951|0
1720088700000|2024-07-04 10:25:00|11956.1|11951.1|11955.8|11950.8|11956.2|11951.2|11955.2|11950.2|0
1720089000000|2024-07-04 10:30:00|11955.9|11950.9|11955|11950|11956.2|11951.2|11954.8|11949.8|0
1720089300000|2024-07-04 10:35:00|11955.1|11950.1|11956.2|11951.2|11956.2|11951.2|11954.9|11949.9|0
1720089600000|2024-07-04 10:40:00|11956.1|11951.1|11955.5|11950.5|11957.2|11952.2|11955|11950|0
1720089900000|2024-07-04 10:45:00|11955.6|11950.6|11956.4|11951.4|11957.3|11952.3|11955.4|11950.4|0
1720090200000|2024-07-04 10:50:00|11956.5|11951.5|11958.9|11953.9|11959.4|11954.4|11956.3|11951.3|0
1720090500000|2024-07-04 10:55:00|11958.8|11953.8|11957.1|11952.1|11958.9|11953.9|11956.9|11951.9|0
1720090800000|2024-07-04 11:00:00|11957.6|11952.6|11957.4|11952.4|11958.2|11953.2|11956.8|11951.8|0
1720091100000|2024-07-04 11:05:00|11957.3|11952.3|11958.6|11953.6|11959|11954|11956.7|11951.7|0
1720091400000|2024-07-04 11:10:00|11958.5|11953.5|11958|11953|11958.8|11953.8|11957.4|11952.4|0
1720091700000|2024-07-04 11:15:00|11958.1|11953.1|11957.7|11952.7|11958.5|11953.5|11957.2|11952.2|0
1720092000000|2024-07-04 11:20:00|11957.4|11952.4|11958|11953|11958.3|11953.3|11957.3|11952.3|0
1720092300000|2024-07-04 11:25:00|11957.9|11952.9|11957.4|11952.4|11958.6|11953.6|11957.3|11952.3|0
1720092600000|2024-07-04 11:30:00|11957.5|11952.5|11958.4|11953.4|11959.1|11954.1|11957.2|11952.2|0
1720092900000|2024-07-04 11:35:00|11958.5|11953.5|11958.2|11953.2|11958.9|11953.9|11957.9|11952.9|0
1720093200000|2024-07-04 11:40:00|11958|11953|11957.5|11952.5|11958.4|11953.4|11957.5|11952.5|0
1720093500000|2024-07-04 11:45:00|11957.6|11952.6|11958|11953|11958.8|11953.8|11957.4|11952.4|0
1720093800000|2024-07-04 11:50:00|11958.2|11953.2|11958.2|11953.2|11958.4|11953.4|11957.6|11952.6|0
1720094100000|2024-07-04 11:55:00|11958.1|11953.1|11957.9|11952.9|11958.9|11953.9|11957.7|11952.7|0
1720094400000|2024-07-04 12:00:00|11957.7|11952.7|11957.5|11952.5|11957.7|11952.7|11956.5|11951.5|0
1720094700000|2024-07-04 12:05:00|11957.7|11952.7|11957.7|11952.7|11958.1|11953.1|11956.9|11951.9|0
1720095000000|2024-07-04 12:10:00|11957.8|11952.8|11957.5|11952.5|11958.2|11953.2|11957.1|11952.1|0
1720095300000|2024-07-04 12:15:00|11957.2|11952.2|11958.4|11953.4|11958.5|11953.5|11957.1|11952.1|0
1720095600000|2024-07-04 12:20:00|11958.5|11953.5|11958|11953|11958.5|11953.5|11957.4|11952.4|0
1720095900000|2024-07-04 12:25:00|11958.1|11953.1|11958.8|11953.8|11959.1|11954.1|11958|11953|0
1720096200000|2024-07-04 12:30:00|11958.9|11953.9|11958.9|11953.9|11959|11954|11957.4|11952.4|0
1720096500000|2024-07-04 12:35:00|11958.8|11953.8|11958.3|11953.3|11959.2|11954.2|11957.5|11952.5|0
1720096800000|2024-07-04 12:40:00|11958.4|11953.4|11959.5|11954.5|11960.3|11955.3|11958.3|11953.3|0
1720097100000|2024-07-04 12:45:00|11959.4|11954.4|11959.5|11954.5|11959.7|11954.7|11958.7|11953.7|0
1720097400000|2024-07-04 12:50:00|11959.6|11954.6|11958.9|11953.9|11959.6|11954.6|11958.7|11953.7|0
1720097700000|2024-07-04 12:55:00|11958.8|11953.8|11959.4|11954.4|11959.5|11954.5|11958.4|11953.4|0
1720098000000|2024-07-04 13:00:00|11959.5|11954.5|11959.6|11954.6|11960|11955|11958.8|11953.8|0
1720098300000|2024-07-04 13:05:00|11959.7|11954.7|11960.6|11955.6|11960.6|11955.6|11959.6|11954.6|0
1720098600000|2024-07-04 13:10:00|11960.5|11955.5|11960.6|11955.6|11961|11956|11960|11955|0
1720098900000|2024-07-04 13:15:00|11960.7|11955.7|11960.1|11955.1|11960.9|11955.9|11959.6|11954.6|0
1720099200000|2024-07-04 13:20:00|11960|11955|11959.1|11954.1|11960.7|11955.7|11959|11954|0
1720099500000|2024-07-04 13:25:00|11959.2|11954.2|11958.5|11953.5|11960|11955|11958|11953|0
1720099800000|2024-07-04 13:30:00|11958.6|11953.6|11949.5|11944.5|11958.9|11953.9|11949.5|11944.5|0
1720100100000|2024-07-04 13:35:00|11949.3|11944.3|11952.3|11947.3|11953.1|11948.1|11948.1|11943.1|0
1720100400000|2024-07-04 13:40:00|11952.2|11947.2|11951.9|11946.9|11952.6|11947.6|11950|11945|0
1720100700000|2024-07-04 13:45:00|11952|11947|11947.7|11942.7|11952|11947|11947.6|11942.6|0
1720101000000|2024-07-04 13:50:00|11948|11943|11946.4|11941.4|11949.5|11944.5|11945.7|11940.7|0
1720101300000|2024-07-04 13:55:00|11946.5|11941.5|11946.2|11941.2|11948.5|11943.5|11945|11940|0
1720101600000|2024-07-04 14:00:00|11946.4|11941.4|11945|11940|11947.3|11942.3|11944.4|11939.4|0
1720101900000|2024-07-04 14:05:00|11945.1|11940.1|11943.9|11938.9|11945.7|11940.7|11942.9|11937.9|0
1720102200000|2024-07-04 14:10:00|11944|11939|11941.8|11936.8|11945|11940|11941.8|11936.8|0
1720102500000|2024-07-04 14:15:00|11941.9|11936.9|11941.8|11936.8|11943.1|11938.1|11938.9|11933.9|0
1720102800000|2024-07-04 14:20:00|11941.9|11936.9|11940.8|11935.8|11943.7|11938.7|11940.1|11935.1|0
1720103100000|2024-07-04 14:25:00|11940.7|11935.7|11943.6|11938.6|11943.8|11938.8|11940.4|11935.4|0
1720103400000|2024-07-04 14:30:00|11943.7|11938.7|11941.9|11936.9|11944.5|11939.5|11941.3|11936.3|0
1720103700000|2024-07-04 14:35:00|11941.8|11936.8|11940.4|11935.4|11942.6|11937.6|11939.8|11934.8|0
1720104000000|2024-07-04 14:40:00|11940.2|11935.2|11939.2|11934.2|11942|11937|11939.2|11934.2|0
1720104300000|2024-07-04 14:45:00|11939.3|11934.3|11938.2|11933.2|11940.5|11935.5|11938|11933|0
1720104600000|2024-07-04 14:50:00|11938.3|11933.3|11941.1|11936.1|11941.3|11936.3|11938|11933|0
1720104900000|2024-07-04 14:55:00|11941|11936|11941.1|11936.1|11942.1|11937.1|11939.8|11934.8|0
1720105200000|2024-07-04 15:00:00|11941.2|11936.2|11945|11940|11945.4|11940.4|11940.9|11935.9|0
1720105500000|2024-07-04 15:05:00|11945.1|11940.1|11947.5|11942.5|11948.1|11943.1|11944.7|11939.7|0
1720105800000|2024-07-04 15:10:00|11947.4|11942.4|11948|11943|11948.4|11943.4|11946.9|11941.9|0
1720106100000|2024-07-04 15:15:00|11947.9|11942.9|11947.8|11942.8|11947.9|11942.9|11945.9|11940.9|0
1720106400000|2024-07-04 15:20:00|11947.6|11942.6|11946.9|11941.9|11948.5|11943.5|11946.2|11941.2|0
1720106700000|2024-07-04 15:25:00|11946.8|11941.8|11948.1|11943.1|11948.7|11943.7|11946.4|11941.4|0
1720107000000|2024-07-04 15:30:00|11948|11943|11950.6|11945.6|11950.9|11945.9|11947.5|11942.5|0
1720107300000|2024-07-04 15:35:00|11950.3|11945.3|11951.1|11946.1|11951.7|11946.7|11949.8|11944.8|0
1720107600000|2024-07-04 15:40:00|11951.2|11946.2|11950|11945|11951.3|11946.3|11949.8|11944.8|0
1720107900000|2024-07-04 15:45:00|11950.1|11945.1|11947.6|11942.6|11950.2|11945.2|11946.9|11941.9|0
1720108200000|2024-07-04 15:50:00|11947.7|11942.7|11946.2|11941.2|11947.9|11942.9|11944.9|11939.9|0
1720108500000|2024-07-04 15:55:00|11946.3|11941.3|11947.4|11942.4|11947.5|11942.5|11945.1|11940.1|0
1720108800000|2024-07-04 16:00:00|11947.2|11942.2|11945.7|11940.7|11947.2|11942.2|11945.3|11940.3|0
1720109100000|2024-07-04 16:05:00|11945.6|11940.6|11942.8|11937.8|11945.7|11940.7|11942.2|11937.2|0
1720109400000|2024-07-04 16:10:00|11942.9|11937.9|11941.1|11936.1|11943.5|11938.5|11940.5|11935.5|0
1720109700000|2024-07-04 16:15:00|11941.2|11936.2|11943.1|11938.1|11943.8|11938.8|11941.2|11936.2|0
1720110000000|2024-07-04 16:20:00|11943|11938|11943.2|11938.2|11943.8|11938.8|11942.2|11937.2|0
1720110300000|2024-07-04 16:25:00|11943.1|11938.1|11944.6|11939.6|11945.4|11940.4|11942.1|11937.1|0
1720110600000|2024-07-04 16:30:00|11945.1|11940.1|11945.2|11940.2|11946.8|11941.8|11944.4|11939.4|0
1720110900000|2024-07-04 16:35:00|11945.3|11940.3|11946.5|11941.5|11946.9|11941.9|11943.1|11938.1|0
1720111200000|2024-07-04 16:40:00|11946.4|11941.4|11946.3|11941.3|11948.5|11943.5|11945.2|11940.2|0
1720111500000|2024-07-04 16:45:00|11946|11941|11944.5|11939.5|11946|11941|11942|11937|0
1720111800000|2024-07-04 16:50:00|11944.4|11939.4|11943.8|11938.8|11946|11941|11943.5|11938.5|0
1720112100000|2024-07-04 16:55:00|11943.9|11938.9|11944.8|11939.8|11945|11940|11943.2|11938.2|0
1720112400000|2024-07-04 17:00:00|11944.7|11939.7|11944.7|11939.7|11946.8|11941.8|11943.8|11938.8|0
1720112700000|2024-07-04 17:05:00|11944.8|11939.8|11952|11947|11952|11947|11944.3|11939.3|0
1720113000000|2024-07-04 17:10:00|11951.9|11946.9|11953|11948|11953.4|11948.4|11950.8|11945.8|0
1720113300000|2024-07-04 17:15:00|11953.1|11948.1|11953.2|11948.2|11955|11950|11953|11948|0
1720113600000|2024-07-04 17:20:00|11953.3|11948.3|11951.9|11946.9|11953.4|11948.4|11951|11946|0
1720113900000|2024-07-04 17:25:00|11951.8|11946.8|11951.3|11946.3|11951.8|11946.8|11951.3|11946.3|0
1720119600000|2024-07-04 19:00:00|11950.1|11945.1|11952.5|11947.5|11952.5|11947.5|11950.1|11945.1|0
1720119900000|2024-07-04 19:05:00|11952.4|11947.4|11950.1|11945.1|11952.4|11947.4|11950.1|11945.1|0
1720120200000|2024-07-04 19:10:00|11951.1|11946.1|11950|11945|11951.2|11946.2|11950|11945|0
1720121400000|2024-07-04 19:30:00|11950|11945|11950.2|11945.2|11951.2|11946.2|11950|11945|0
1720121700000|2024-07-04 19:35:00|11951.2|11946.2|11949.7|11944.7|11953|11948|11949.7|11944.7|0
1720122000000|2024-07-04 19:40:00|11949.2|11944.2|11948.7|11943.7|11951.5|11946.5|11948.7|11943.7|0
1720122300000|2024-07-04 19:45:00|11949.7|11944.7|11951|11946|11951|11946|11949.7|11944.7|0
1720122600000|2024-07-04 19:50:00|11951.1|11946.1|11951|11946|11953.4|11948.4|11948.7|11943.7|0
1720122900000|2024-07-04 19:55:00|11950.9|11945.9|11951|11946|11953.3|11948.3|11948.8|11943.8|0
1720130400000|2024-07-04 22:00:00|11941.1|11936.1|11946|11941|11947.7|11942.7|11932.8|11927.8|0
1720130700000|2024-07-04 22:05:00|11945.9|11940.9|11943.6|11938.6|11949.6|11944.6|11942.1|11937.1|0
1720131000000|2024-07-04 22:10:00|11943.4|11938.4|11946.2|11941.2|11947.1|11942.1|11943.4|11938.4|0
1720131300000|2024-07-04 22:15:00|11946.7|11941.7|11946.5|11941.5|11947.9|11942.9|11944.5|11939.5|0
1720131600000|2024-07-04 22:20:00|11946.4|11941.4|11946.2|11941.2|11948.1|11943.1|11945.7|11940.7|0
1720131900000|2024-07-04 22:25:00|11946.3|11941.3|11945.1|11940.1|11946.8|11941.8|11944.2|11939.2|0
1720132200000|2024-07-04 22:30:00|11945.2|11940.2|11947.8|11942.8|11948.5|11943.5|11944.5|11939.5|0
1720132500000|2024-07-04 22:35:00|11947.9|11942.9|11946.7|11941.7|11949|11944|11946.1|11941.1|0
1720132800000|2024-07-04 22:40:00|11946.5|11941.5|11946.2|11941.2|11947.4|11942.4|11946.1|11941.1|0
1720133100000|2024-07-04 22:45:00|11946.3|11941.3|11947|11942|11947.5|11942.5|11945.5|11940.5|0
1720133400000|2024-07-04 22:50:00|11947.2|11942.2|11947.2|11942.2|11947.7|11942.7|11946.7|11941.7|0
1720133700000|2024-07-04 22:55:00|11947.1|11942.1|11946.1|11941.1|11947.1|11942.1|11944.7|11939.7|0
1720134000000|2024-07-04 23:00:00|11945.6|11940.6|11947.5|11942.5|11947.7|11942.7|11945.5|11940.5|0
1720134300000|2024-07-04 23:05:00|11947.6|11942.6|11948.1|11943.1|11948.7|11943.7|11947.2|11942.2|0
1720134600000|2024-07-04 23:10:00|11947.8|11942.8|11947.5|11942.5|11948|11943|11946.7|11941.7|0
1720134900000|2024-07-04 23:15:00|11947.6|11942.6|11949.2|11944.2|11949.2|11944.2|11947.3|11942.3|0
1720135200000|2024-07-04 23:20:00|11949.1|11944.1|11949.6|11944.6|11951.9|11946.9|11949.1|11944.1|0
1720135500000|2024-07-04 23:25:00|11949.9|11944.9|11951.6|11946.6|11952.6|11947.6|11949.3|11944.3|0
1720135800000|2024-07-04 23:30:00|11951.4|11946.4|11952.6|11947.6|11953.1|11948.1|11950.4|11945.4|0
1720136100000|2024-07-04 23:35:00|11952.5|11947.5|11950.7|11945.7|11952.8|11947.8|11950.5|11945.5|0
1720136400000|2024-07-04 23:40:00|11950.6|11945.6|11950.2|11945.2|11951|11946|11949.8|11944.8|0
1720136700000|2024-07-04 23:45:00|11950.3|11945.3|11950.1|11945.1|11951.6|11946.6|11949.9|11944.9|0
1720137000000|2024-07-04 23:50:00|11950|11945|11951.3|11946.3|11952.1|11947.1|11950|11945|0
1720137300000|2024-07-04 23:55:00|11951.2|11946.2|11949.5|11944.5|11951.2|11946.2|11949|11944|0
1720137600000|2024-07-05 00:00:00|11950.5|11945.5|11951.7|11946.7|11953.7|11948.7|11949.8|11944.8|0
1720137900000|2024-07-05 00:05:00|11951.6|11946.6|11953|11948|11953.7|11948.7|11950.8|11945.8|0
1720138200000|2024-07-05 00:10:00|11952.8|11947.8|11953.4|11948.4|11954.3|11949.3|11952.2|11947.2|0
1720138500000|2024-07-05 00:15:00|11953.5|11948.5|11953.1|11948.1|11955.3|11950.3|11951.7|11946.7|0
1720138800000|2024-07-05 00:20:00|11953|11948|11953.3|11948.3|11954.9|11949.9|11951.8|11946.8|0
1720139100000|2024-07-05 00:25:00|11953.4|11948.4|11953.2|11948.2|11953.7|11948.7|11952|11947|0
1720139400000|2024-07-05 00:30:00|11953.3|11948.3|11952.8|11947.8|11954.5|11949.5|11952.6|11947.6|0
1720139700000|2024-07-05 00:35:00|11952.9|11947.9|11954.7|11949.7|11954.9|11949.9|11952.9|11947.9|0
1720140000000|2024-07-05 00:40:00|11955|11950|11958.8|11953.8|11959.6|11954.6|11955|11950|0
1720140300000|2024-07-05 00:45:00|11958.6|11953.6|11958.6|11953.6|11960.7|11955.7|11957.6|11952.6|0
1720140600000|2024-07-05 00:50:00|11958.7|11953.7|11959.1|11954.1|11959.1|11954.1|11957.8|11952.8|0
1720140900000|2024-07-05 00:55:00|11959|11954|11957.7|11952.7|11959.1|11954.1|11956.5|11951.5|0
1720141200000|2024-07-05 01:00:00|11957.5|11952.5|11957.7|11952.7|11958.5|11953.5|11956.2|11951.2|0
1720141500000|2024-07-05 01:05:00|11957.6|11952.6|11960|11955|11960|11955|11957.4|11952.4|0
1720141800000|2024-07-05 01:10:00|11959.9|11954.9|11959.4|11954.4|11960.4|11955.4|11958.8|11953.8|0
1720142100000|2024-07-05 01:15:00|11959.2|11954.2|11958.3|11953.3|11959.5|11954.5|11957.8|11952.8|0
1720142400000|2024-07-05 01:20:00|11958.4|11953.4|11958.2|11953.2|11959|11954|11957.3|11952.3|0
1720142700000|2024-07-05 01:25:00|11958.3|11953.3|11957.7|11952.7|11958.7|11953.7|11957.7|11952.7|0
1720143000000|2024-07-05 01:30:00|11957.8|11952.8|11958.9|11953.9|11961.3|11956.3|11957.7|11952.7|0
1720143300000|2024-07-05 01:35:00|11959|11954|11958.5|11953.5|11959.1|11954.1|11956.3|11951.3|0
1720143600000|2024-07-05 01:40:00|11958.4|11953.4|11957.3|11952.3|11958.9|11953.9|11956.4|11951.4|0
1720143900000|2024-07-05 01:45:00|11957.1|11952.1|11958.4|11953.4|11958.7|11953.7|11957.1|11952.1|0
1720144200000|2024-07-05 01:50:00|11958.3|11953.3|11959.1|11954.1|11959.1|11954.1|11956.8|11951.8|0
1720144500000|2024-07-05 01:55:00|11959|11954|11958.9|11953.9|11959.3|11954.3|11958.2|11953.2|0
1720144800000|2024-07-05 02:00:00|11959|11954|11956.5|11951.5|11959.4|11954.4|11956.3|11951.3|0
1720145100000|2024-07-05 02:05:00|11956.6|11951.6|11957.7|11952.7|11958.4|11953.4|11955.8|11950.8|0
1720145400000|2024-07-05 02:10:00|11957.6|11952.6|11958.5|11953.5|11958.5|11953.5|11956.4|11951.4|0
1720145700000|2024-07-05 02:15:00|11958.7|11953.7|11958.9|11953.9|11959.8|11954.8|11958.4|11953.4|0
1720146000000|2024-07-05 02:20:00|11958.8|11953.8|11959.5|11954.5|11959.7|11954.7|11958.1|11953.1|0
1720146300000|2024-07-05 02:25:00|11959.4|11954.4|11961|11956|11961.9|11956.9|11959.4|11954.4|0
1720146600000|2024-07-05 02:30:00|11960.8|11955.8|11960.6|11955.6|11961.6|11956.6|11959.7|11954.7|0
1720146900000|2024-07-05 02:35:00|11960.5|11955.5|11959.6|11954.6|11960.5|11955.5|11958.9|11953.9|0
1720147200000|2024-07-05 02:40:00|11959.9|11954.9|11960|11955|11960.7|11955.7|11958.8|11953.8|0
1720147500000|2024-07-05 02:45:00|11959.9|11954.9|11958.4|11953.4|11959.9|11954.9|11958.1|11953.1|0
1720147800000|2024-07-05 02:50:00|11958.3|11953.3|11959.7|11954.7|11959.8|11954.8|11958.1|11953.1|0
1720148100000|2024-07-05 02:55:00|11959.6|11954.6|11960|11955|11960.5|11955.5|11959.6|11954.6|0
1720148400000|2024-07-05 03:00:00|11959.9|11954.9|11961.2|11956.2|11961.2|11956.2|11959.6|11954.6|0
1720148700000|2024-07-05 03:05:00|11961.3|11956.3|11959.9|11954.9|11961.4|11956.4|11959.6|11954.6|0
1720149000000|2024-07-05 03:10:00|11959.7|11954.7|11958.3|11953.3|11960.3|11955.3|11957.1|11952.1|0
1720149300000|2024-07-05 03:15:00|11958.2|11953.2|11959.9|11954.9|11960.1|11955.1|11958.2|11953.2|0
1720149600000|2024-07-05 03:20:00|11959.8|11954.8|11960.8|11955.8|11961.6|11956.6|11959.5|11954.5|0
1720149900000|2024-07-05 03:25:00|11960.7|11955.7|11961.8|11956.8|11961.9|11956.9|11960.4|11955.4|0
1720150200000|2024-07-05 03:30:00|11961.7|11956.7|11961.9|11956.9|11962.7|11957.7|11961.3|11956.3|0
1720150500000|2024-07-05 03:35:00|11961.8|11956.8|11962.7|11957.7|11963.1|11958.1|11961.2|11956.2|0
1720150800000|2024-07-05 03:40:00|11962.8|11957.8|11962.8|11957.8|11965.6|11960.6|11962.2|11957.2|0
1720151100000|2024-07-05 03:45:00|11962.9|11957.9|11962|11957|11964.1|11959.1|11961.8|11956.8|0
1720151400000|2024-07-05 03:50:00|11962.1|11957.1|11962.1|11957.1|11963|11958|11961.3|11956.3|0
1720151700000|2024-07-05 03:55:00|11962.2|11957.2|11963|11958|11963.9|11958.9|11961.9|11956.9|0
1720152000000|2024-07-05 04:00:00|11962.8|11957.8|11962.6|11957.6|11963.4|11958.4|11962.2|11957.2|0
1720152300000|2024-07-05 04:05:00|11962.7|11957.7|11963.4|11958.4|11963.4|11958.4|11962.5|11957.5|0
1720152600000|2024-07-05 04:10:00|11963.5|11958.5|11962.5|11957.5|11963.8|11958.8|11962.2|11957.2|0
1720152900000|2024-07-05 04:15:00|11962.4|11957.4|11964.7|11959.7|11964.8|11959.8|11962.4|11957.4|0
1720153200000|2024-07-05 04:20:00|11964.5|11959.5|11965.8|11960.8|11967.6|11962.6|11964.4|11959.4|0
1720153500000|2024-07-05 04:25:00|11965.7|11960.7|11966.3|11961.3|11966.6|11961.6|11965.4|11960.4|0
1720153800000|2024-07-05 04:30:00|11966.2|11961.2|11964.3|11959.3|11967.2|11962.2|11964|11959|0
1720154100000|2024-07-05 04:35:00|11964.4|11959.4|11965.9|11960.9|11966.3|11961.3|11964.3|11959.3|0
1720154400000|2024-07-05 04:40:00|11965.8|11960.8|11966.9|11961.9|11967.1|11962.1|11965.6|11960.6|0
1720154700000|2024-07-05 04:45:00|11966.8|11961.8|11967.1|11962.1|11967.2|11962.2|11965.7|11960.7|0
1720155000000|2024-07-05 04:50:00|11967.5|11962.5|11968.6|11963.6|11968.9|11963.9|11967.2|11962.2|0
1720155300000|2024-07-05 04:55:00|11968.7|11963.7|11968|11963|11970.5|11965.5|11967.5|11962.5|0
1720155600000|2024-07-05 05:00:00|11967.7|11962.7|11967.4|11962.4|11968|11963|11966.5|11961.5|0
1720155900000|2024-07-05 05:05:00|11967.3|11962.3|11966.3|11961.3|11967.9|11962.9|11965.7|11960.7|0
1720156200000|2024-07-05 05:10:00|11966.2|11961.2|11966|11961|11966.5|11961.5|11965.2|11960.2|0
1720156500000|2024-07-05 05:15:00|11966.1|11961.1|11967.1|11962.1|11967.1|11962.1|11965.3|11960.3|0
1720156800000|2024-07-05 05:20:00|11967.2|11962.2|11968.1|11963.1|11968.3|11963.3|11966.6|11961.6|0
1720157100000|2024-07-05 05:25:00|11967.8|11962.8|11969.1|11964.1|11970.1|11965.1|11967.8|11962.8|0
1720157400000|2024-07-05 05:30:00|11969.3|11964.3|11969.3|11964.3|11970.4|11965.4|11968.7|11963.7|0
1720157700000|2024-07-05 05:35:00|11969.4|11964.4|11967.8|11962.8|11969.4|11964.4|11966.9|11961.9|0
1720158000000|2024-07-05 05:40:00|11967.9|11962.9|11970.1|11965.1|11970.1|11965.1|11966.9|11961.9|0
1720158300000|2024-07-05 05:45:00|11970|11965|11971.8|11966.8|11972.2|11967.2|11970|11965|0
1720158600000|2024-07-05 05:50:00|11971.7|11966.7|11971.7|11966.7|11972.8|11967.8|11970.8|11965.8|0
1720158900000|2024-07-05 05:55:00|11971.9|11966.9|11971.6|11966.6|11972.9|11967.9|11971.4|11966.4|0
1720159200000|2024-07-05 06:00:00|11971.7|11966.7|11971.5|11966.5|11972.3|11967.3|11970.4|11965.4|0
1720159500000|2024-07-05 06:05:00|11971.4|11966.4|11972.9|11967.9|11973.8|11968.8|11971.4|11966.4|0
1720159800000|2024-07-05 06:10:00|11972.8|11967.8|11973.6|11968.6|11977.6|11972.6|11971.3|11966.3|0
1720160100000|2024-07-05 06:15:00|11973.4|11968.4|11979.4|11974.4|11980.7|11975.7|11972.4|11967.4|0
1720160400000|2024-07-05 06:20:00|11979.1|11974.1|11981.5|11976.5|11981.6|11976.6|11978.3|11973.3|0
1720160700000|2024-07-05 06:25:00|11981.4|11976.4|11982.7|11977.7|11986.1|11981.1|11981|11976|0
1720161000000|2024-07-05 06:30:00|11982.6|11977.6|11986.7|11981.7|11990.6|11985.6|11982.6|11977.6|0
1720161300000|2024-07-05 06:35:00|11986.8|11981.8|11986.8|11981.8|11988.5|11983.5|11986|11981|0
1720161600000|2024-07-05 06:40:00|11986.6|11981.6|11987.6|11982.6|11987.6|11982.6|11985.3|11980.3|0
1720161900000|2024-07-05 06:45:00|11987.7|11982.7|11985.6|11980.6|11988.7|11983.7|11985.5|11980.5|0
1720162200000|2024-07-05 06:50:00|11984.9|11979.9|11982.4|11977.4|11985.7|11980.7|11982.4|11977.4|0
1720162500000|2024-07-05 06:55:00|11982.3|11977.3|11983|11978|11983.2|11978.2|11981.2|11976.2|0
1720162800000|2024-07-05 07:00:00|11983.4|11978.4|11985.1|11980.1|11986.4|11981.4|11981.9|11976.9|0
1720163100000|2024-07-05 07:05:00|11985|11980|11986.2|11981.2|11987.2|11982.2|11982|11977|0
1720163400000|2024-07-05 07:10:00|11986.4|11981.4|11987.3|11982.3|11989.2|11984.2|11986.4|11981.4|0
1720163700000|2024-07-05 07:15:00|11987.4|11982.4|11988|11983|11989.6|11984.6|11985.6|11980.6|0
1720164000000|2024-07-05 07:20:00|11987.7|11982.7|11979.8|11974.8|11988.5|11983.5|11978.1|11973.1|0
1720164300000|2024-07-05 07:25:00|11979.6|11974.6|11980.1|11975.1|11982.1|11977.1|11977.7|11972.7|0
1720164600000|2024-07-05 07:30:00|11980|11975|11976.9|11971.9|11980|11975|11975.2|11970.2|0
1720164900000|2024-07-05 07:35:00|11977|11972|11976.3|11971.3|11978.5|11973.5|11974.7|11969.7|0
1720165200000|2024-07-05 07:40:00|11976.4|11971.4|11979.9|11974.9|11980.4|11975.4|11975.4|11970.4|0
1720165500000|2024-07-05 07:45:00|11979.8|11974.8|11983.5|11978.5|11984.5|11979.5|11979.8|11974.8|0
1720165800000|2024-07-05 07:50:00|11983.6|11978.6|11983.2|11978.2|11984.7|11979.7|11979.9|11974.9|0
1720166100000|2024-07-05 07:55:00|11982.9|11977.9|11985.2|11980.2|11985.3|11980.3|11980.6|11975.6|0
1720166400000|2024-07-05 08:00:00|11984.9|11979.9|12024.7|12021.7|12025.5|12022.5|11983.6|11978.6|0
1720166700000|2024-07-05 08:05:00|12026|12023|12037|12034|12038.2|12035.2|12023.3|12020.3|0
1720167000000|2024-07-05 08:10:00|12037.1|12034.1|12038.9|12035.9|12044.7|12041.7|12034.8|12031.8|0
1720167300000|2024-07-05 08:15:00|12039.2|12036.2|12023.4|12020.4|12040.3|12037.3|12019.4|12016.4|0
1720167600000|2024-07-05 08:20:00|12023.3|12020.3|12018.4|12015.4|12029.2|12026.2|12018.4|12015.4|0
1720167900000|2024-07-05 08:25:00|12018.3|12015.3|12022.6|12019.6|12024.8|12021.8|12018.3|12015.3|0
1720168200000|2024-07-05 08:30:00|12022.8|12019.8|12028.8|12025.8|12028.8|12025.8|12018.4|12015.4|0
1720168500000|2024-07-05 08:35:00|12031.6|12028.6|12016.2|12013.2|12034.1|12031.1|12016.2|12013.2|0
1720168800000|2024-07-05 08:40:00|12017.2|12014.2|12023.1|12020.1|12023.8|12020.8|12016.3|12013.3|0
1720169100000|2024-07-05 08:45:00|12023|12020|12020.5|12017.5|12024.9|12021.9|12016.7|12013.7|0
1720169400000|2024-07-05 08:50:00|12020.3|12017.3|12017|12014|12020.6|12017.6|12013.3|12010.3|0
1720169700000|2024-07-05 08:55:00|12018|12015|12016.7|12013.7|12020.3|12017.3|12014.4|12011.4|0
1720170000000|2024-07-05 09:00:00|12016.6|12013.6|12022.9|12019.9|12026.6|12023.6|12016.6|12013.6|0
1720170300000|2024-07-05 09:05:00|12023.6|12020.6|12017.7|12014.7|12024.4|12021.4|12014.5|12011.5|0
1720170600000|2024-07-05 09:10:00|12017.1|12014.1|12018.4|12015.4|12019.3|12016.3|12015.6|12012.6|0
1720170900000|2024-07-05 09:15:00|12018.3|12015.3|12020.5|12017.5|12020.6|12017.6|12017.3|12014.3|0
1720171200000|2024-07-05 09:20:00|12019.8|12016.8|12027.3|12024.3|12027.5|12024.5|12019.3|12016.3|0
1720171500000|2024-07-05 09:25:00|12026.7|12023.7|12029.2|12026.2|12030.4|12027.4|12024.7|12021.7|0
1720171800000|2024-07-05 09:30:00|12028.8|12025.8|12028.1|12025.1|12029.2|12026.2|12026.4|12023.4|0
1720172100000|2024-07-05 09:35:00|12028.4|12025.4|12028.2|12025.2|12029.3|12026.3|12027.5|12024.5|0
1720172400000|2024-07-05 09:40:00|12028|12025|12022.8|12019.8|12029.1|12026.1|12021.8|12018.8|0
1720172700000|2024-07-05 09:45:00|12022.6|12019.6|12022.8|12019.8|12023.6|12020.6|12021.1|12018.1|0
1720173000000|2024-07-05 09:50:00|12022.9|12019.9|12025.6|12022.6|12026.2|12023.2|12022|12019|0
1720173300000|2024-07-05 09:55:00|12025.7|12022.7|12011.6|12008.6|12026|12023|12011.2|12008.2|0
1720173600000|2024-07-05 10:00:00|12011.7|12008.7|12013.4|12010.4|12014.2|12011.2|12008.1|12005.1|0
1720173900000|2024-07-05 10:05:00|12013.3|12010.3|12012.7|12009.7|12014|12011|12009.7|12006.7|0
1720174200000|2024-07-05 10:10:00|12012.8|12009.8|12016.1|12013.1|12016.5|12013.5|12012.5|12009.5|0
1720174500000|2024-07-05 10:15:00|12016.3|12013.3|12016.5|12013.5|12018.6|12015.6|12015.4|12012.4|0
1720174800000|2024-07-05 10:20:00|12016.7|12013.7|12013.9|12010.9|12017.8|12014.8|12013.6|12010.6|0
1720175100000|2024-07-05 10:25:00|12014|12011|12018.4|12015.4|12018.6|12015.6|12013.3|12010.3|0
1720175400000|2024-07-05 10:30:00|12018.3|12015.3|12015.5|12012.5|12018.3|12015.3|12014.7|12011.7|0
1720175700000|2024-07-05 10:35:00|12015.4|12012.4|12019.2|12016.2|12022.7|12019.7|12014.2|12011.2|0
1720176000000|2024-07-05 10:40:00|12019.3|12016.3|12020.6|12017.6|12021.3|12018.3|12018.4|12015.4|0
1720176300000|2024-07-05 10:45:00|12020.7|12017.7|12014.7|12011.7|12020.7|12017.7|12014.7|12011.7|0
1720176600000|2024-07-05 10:50:00|12014.6|12011.6|12014.2|12011.2|12017.6|12014.6|12013.7|12010.7|0
1720176900000|2024-07-05 10:55:00|12014.3|12011.3|12015.2|12012.2|12016.6|12013.6|12014.2|12011.2|0
1720177200000|2024-07-05 11:00:00|12011|12008|12010|12007|12011.9|12008.9|12000.1|11997.1|0
1720177500000|2024-07-05 11:05:00|12010.9|12007.9|12010.6|12007.6|12014.1|12011.1|12008.8|12005.8|0
1720177800000|2024-07-05 11:10:00|12010.4|12007.4|12004.7|12001.7|12011.4|12008.4|12003.2|12000.2|0
1720178100000|2024-07-05 11:15:00|12004.6|12001.6|12016.1|12013.1|12016.3|12013.3|12002.9|11999.9|0
1720178400000|2024-07-05 11:20:00|12016.2|12013.2|12018|12015|12020.8|12017.8|12015.9|12012.9|0
1720178700000|2024-07-05 11:25:00|12017.9|12014.9|12021.7|12018.7|12022.5|12019.5|12017.3|12014.3|0
1720179000000|2024-07-05 11:30:00|12021.6|12018.6|12023.3|12020.3|12028.2|12025.2|12021.6|12018.6|0
1720179300000|2024-07-05 11:35:00|12021.5|12018.5|12018.2|12015.2|12022.3|12019.3|12016.4|12013.4|0
1720179600000|2024-07-05 11:40:00|12018|12015|12025.8|12022.8|12028.4|12025.4|12018|12015|0
1720179900000|2024-07-05 11:45:00|12025.9|12022.9|12021.8|12018.8|12026.5|12023.5|12021.4|12018.4|0
1720180200000|2024-07-05 11:50:00|12021.5|12018.5|12019.7|12016.7|12022.3|12019.3|12018.4|12015.4|0
1720180500000|2024-07-05 11:55:00|12019.8|12016.8|12018.5|12015.5|12020.2|12017.2|12016.4|12013.4|0
1720180800000|2024-07-05 12:00:00|12018.8|12015.8|12022.3|12019.3|12023.7|12020.7|12015.6|12012.6|0
1720181100000|2024-07-05 12:05:00|12022.4|12019.4|12025.5|12022.5|12026.5|12023.5|12021.3|12018.3|0
1720181400000|2024-07-05 12:10:00|12025.3|12022.3|12019.5|12016.5|12025.7|12022.7|12018.1|12015.1|0
1720181700000|2024-07-05 12:15:00|12019|12016|12021.1|12018.1|12021.1|12018.1|12015.4|12012.4|0
1720182000000|2024-07-05 12:20:00|12021.4|12018.4|12025.1|12022.1|12026.4|12023.4|12020.3|12017.3|0
1720182300000|2024-07-05 12:25:00|12025|12022|12028.2|12025.2|12029.8|12026.8|12025|12022|0
1720182600000|2024-07-05 12:30:00|12020.6|12017.6|12027.9|12024.9|12038.9|12035.9|12000.4|11997.4|0
1720182900000|2024-07-05 12:35:00|12027.8|12024.8|12005.8|12002.8|12028|12025|12004.6|12001.6|0
1720183200000|2024-07-05 12:40:00|12006.2|12003.2|12016.6|12013.6|12017.8|12014.8|12006|12003|0
1720183500000|2024-07-05 12:45:00|12017.3|12014.3|12001.8|11998.8|12017.8|12014.8|12001.1|11998.1|0
1720183800000|2024-07-05 12:50:00|12001.6|11998.6|12005.9|12002.9|12005.9|12002.9|11995.3|11992.3|0
1720184100000|2024-07-05 12:55:00|12005.7|12002.7|12001.5|11998.5|12008.1|12005.1|12001.1|11998.1|0
1720184400000|2024-07-05 13:00:00|12001.6|11998.6|11994.8|11991.8|12002.5|11999.5|11990.3|11987.3|0
1720184700000|2024-07-05 13:05:00|11994.7|11991.7|11996.5|11993.5|11998.3|11995.3|11993.1|11990.1|0
1720185000000|2024-07-05 13:10:00|11996.9|11993.9|11997.1|11994.1|11999.7|11996.7|11993.6|11990.6|0
1720185300000|2024-07-05 13:15:00|11997|11994|12004.8|12001.8|12005.9|12002.9|11994|11991|0
1720185600000|2024-07-05 13:20:00|12005.3|12002.3|11999|11996|12005.5|12002.5|11996.3|11993.3|0
1720185900000|2024-07-05 13:25:00|11993.5|11990.5|12004.6|12001.6|12009.4|12006.4|11993.3|11990.3|0
1720186200000|2024-07-05 13:30:00|12003.3|12000.3|12010.3|12008.5|12027.6|12025.8|11990.4|11988.6|0
1720186500000|2024-07-05 13:35:00|12010.7|12008.9|12027.3|12025.5|12041.1|12039.3|11997.6|11995.8|0
1720186800000|2024-07-05 13:40:00|12027.6|12025.8|12023.6|12021.8|12034.8|12033|12018.1|12016.3|0
1720187100000|2024-07-05 13:45:00|12023.4|12021.6|12026.9|12025.1|12033.4|12031.6|11990.5|11988.7|0
1720187400000|2024-07-05 13:50:00|12028.1|12026.3|12055.9|12054.1|12065.6|12063.8|12025.6|12023.8|0
1720187700000|2024-07-05 13:55:00|12056|12054.2|12090.3|12088.5|12092.8|12091|12055.1|12053.3|0
1720188000000|2024-07-05 14:00:00|12091.8|12090|12097.1|12095.3|12111.9|12110.1|12088|12086.2|0
1720188300000|2024-07-05 14:05:00|12097|12095.2|12056.6|12054.8|12109.7|12107.9|12051.1|12049.3|0
1720188600000|2024-07-05 14:10:00|12056.7|12054.9|12071.3|12069.5|12071.9|12070.1|12046.6|12044.8|0
1720188900000|2024-07-05 14:15:00|12069.4|12067.6|12079.8|12078|12085|12083.2|12065.7|12063.9|0
1720189200000|2024-07-05 14:20:00|12079.2|12077.4|12083.5|12081.7|12088.7|12086.9|12065.8|12064|0
1720189500000|2024-07-05 14:25:00|12083.1|12081.3|12087.7|12085.9|12087.7|12085.9|12067.3|12065.5|0
1720189800000|2024-07-05 14:30:00|12087.2|12085.4|12093.6|12091.8|12101.2|12099.4|12078.8|12077|0
1720190100000|2024-07-05 14:35:00|12093.4|12091.6|12096|12094.2|12097.3|12095.5|12069.9|12068.1|0
1720190400000|2024-07-05 14:40:00|12096.9|12095.1|12096.2|12094.4|12106.2|12104.4|12089.8|12088|0
1720190700000|2024-07-05 14:45:00|12097.2|12095.4|12119.1|12117.3|12121.2|12119.4|12094.8|12093|0
1720191000000|2024-07-05 14:50:00|12119.6|12117.8|12110.1|12108.3|12119.6|12117.8|12102.8|12101|0
1720191300000|2024-07-05 14:55:00|12110.5|12108.7|12089.6|12087.8|12112.2|12110.4|12088.2|12086.4|0
1720191600000|2024-07-05 15:00:00|12090.6|12088.8|12091.5|12089.7|12096.3|12094.5|12082.9|12081.1|0
1720191900000|2024-07-05 15:05:00|12090.8|12089|12110.1|12108.3|12117.8|12116|12088.1|12086.3|0
1720192200000|2024-07-05 15:10:00|12109.7|12107.9|12123.6|12121.8|12127|12125.2|12108.3|12106.5|0
1720192500000|2024-07-05 15:15:00|12123.3|12121.5|12122.2|12120.4|12127.9|12126.1|12110.4|12108.6|0
1720192800000|2024-07-05 15:20:00|12122.6|12120.8|12121.2|12119.4|12123.3|12121.5|12110.7|12108.9|0
1720193100000|2024-07-05 15:25:00|12119.2|12117.4|12120.3|12118.5|12126.5|12124.7|12110.4|12108.6|0
1720193400000|2024-07-05 15:30:00|12119.7|12117.9|12123.9|12122.1|12131.6|12129.8|12119.7|12117.9|0
1720193700000|2024-07-05 15:35:00|12124.5|12122.7|12123.1|12121.3|12127.3|12125.5|12120.7|12118.9|0
1720194000000|2024-07-05 15:40:00|12123.4|12121.6|12131.7|12129.9|12132.5|12130.7|12123|12121.2|0
1720194300000|2024-07-05 15:45:00|12131.4|12129.6|12131.3|12129.5|12135.5|12133.7|12125.8|12124|0
1720194600000|2024-07-05 15:50:00|12131.7|12129.9|12137|12135.2|12137.6|12135.8|12129.1|12127.3|0
1720194900000|2024-07-05 15:55:00|12137.1|12135.3|12130|12128.2|12138.9|12137.1|12128.9|12127.1|0
1720195200000|2024-07-05 16:00:00|12129.9|12128.1|12121.9|12120.1|12133.6|12131.8|12121.7|12119.9|0
1720195500000|2024-07-05 16:05:00|12121.4|12119.6|12107.5|12105.7|12122.3|12120.5|12097.9|12096.1|0
1720195800000|2024-07-05 16:10:00|12107.4|12105.6|12116.4|12114.6|12117.2|12115.4|12104.3|12102.5|0
1720196100000|2024-07-05 16:15:00|12116.1|12114.3|12109.4|12107.6|12117.2|12115.4|12106.8|12105|0
1720196400000|2024-07-05 16:20:00|12109.5|12107.7|12107.3|12105.5|12115.5|12113.7|12105.7|12103.9|0
1720196700000|2024-07-05 16:25:00|12107.2|12105.4|12112.1|12110.3|12113.8|12112|12105|12103.2|0
1720197000000|2024-07-05 16:30:00|12111|12109.2|12103.6|12101.8|12111|12109.2|12101.6|12099.8|0
1720197300000|2024-07-05 16:35:00|12103.7|12101.9|12102.6|12100.8|12105.5|12103.7|12095.1|12093.3|0
1720197600000|2024-07-05 16:40:00|12102.3|12100.5|12093.8|12092|12106.2|12104.4|12093.6|12091.8|0
1720197900000|2024-07-05 16:45:00|12093.7|12091.9|12093.4|12091.6|12098.1|12096.3|12092|12090.2|0
1720198200000|2024-07-05 16:50:00|12092.7|12090.9|12098.3|12096.5|12101.7|12099.9|12091.7|12089.9|0
1720198500000|2024-07-05 16:55:00|12098.6|12096.8|12096.9|12095.1|12098.7|12096.9|12089.9|12088.1|0
1720198800000|2024-07-05 17:00:00|12097|12095.2|12092.6|12090.8|12099.3|12097.5|12090.3|12088.5|0
1720199100000|2024-07-05 17:05:00|12092.7|12090.9|12081.8|12080|12095.7|12093.9|12078|12076.2|0
1720199400000|2024-07-05 17:10:00|12082.3|12080.5|12094.6|12092.8|12094.6|12092.8|12081.9|12080.1|0
1720199700000|2024-07-05 17:15:00|12094.7|12092.9|12104.9|12103.1|12105.2|12103.4|12092.8|12091|0
1720200000000|2024-07-05 17:20:00|12104.4|12102.6|12110.8|12109|12111.9|12110.1|12102.7|12100.9|0
1720200300000|2024-07-05 17:25:00|12111.1|12109.3|12115.9|12114.1|12120.5|12118.7|12111.1|12109.3|0
1720200600000|2024-07-05 17:30:00|12115.8|12114|12121.5|12119.7|12124|12122.2|12113.5|12111.7|0
1720200900000|2024-07-05 17:35:00|12121.7|12119.9|12117.4|12115.6|12122.4|12120.6|12112.1|12110.3|0
1720201200000|2024-07-05 17:40:00|12117.3|12115.5|12117.3|12115.5|12120.4|12118.6|12107.8|12106|0
1720201500000|2024-07-05 17:45:00|12117.1|12115.3|12117.5|12115.7|12123.9|12122.1|12114.4|12112.6|0
1720201800000|2024-07-05 17:50:00|12117.2|12115.4|12113.3|12111.5|12121.4|12119.6|12108.1|12106.3|0
1720202100000|2024-07-05 17:55:00|12113.1|12111.3|12111.1|12109.3|12115.6|12113.8|12108.8|12107|0
1720202400000|2024-07-05 18:00:00|12112.2|12110.4|12100.4|12098.6|12114.6|12112.8|12100|12098.2|0
1720202700000|2024-07-05 18:05:00|12100.3|12098.5|12111.1|12109.3|12112.7|12110.9|12098.2|12096.4|0
1720203000000|2024-07-05 18:10:00|12111|12109.2|12114.6|12112.8|12121.1|12119.3|12110.4|12108.6|0
1720203300000|2024-07-05 18:15:00|12114.4|12112.6|12106.8|12105|12118|12116.2|12104|12102.2|0
1720203600000|2024-07-05 18:20:00|12106.9|12105.1|12107|12105.2|12110.2|12108.4|12104.1|12102.3|0
1720203900000|2024-07-05 18:25:00|12107.2|12105.4|12097|12095.2|12109.4|12107.6|12096.3|12094.5|0
1720204200000|2024-07-05 18:30:00|12097.3|12095.5|12095.5|12093.7|12102.1|12100.3|12091.3|12089.5|0
1720204500000|2024-07-05 18:35:00|12095.7|12093.9|12095.2|12093.4|12099.4|12097.6|12094.1|12092.3|0
1720204800000|2024-07-05 18:40:00|12095.4|12093.6|12097.6|12095.8|12098.3|12096.5|12091.1|12089.3|0
1720205100000|2024-07-05 18:45:00|12097.7|12095.9|12106.4|12104.6|12106.5|12104.7|12096.4|12094.6|0
1720205400000|2024-07-05 18:50:00|12106.5|12104.7|12102.2|12100.4|12108.5|12106.7|12101.6|12099.8|0
1720205700000|2024-07-05 18:55:00|12102.7|12100.9|12104.9|12103.1|12108|12106.2|12102.4|12100.6|0
1720206000000|2024-07-05 19:00:00|12104.5|12102.7|12111.6|12109.8|12112.4|12110.6|12102.5|12100.7|0
1720206300000|2024-07-05 19:05:00|12111.5|12109.7|12121.6|12119.8|12123.5|12121.7|12111.3|12109.5|0
1720206600000|2024-07-05 19:10:00|12121.3|12119.5|12121.9|12120.1|12124.5|12122.7|12117|12115.2|0
1720206900000|2024-07-05 19:15:00|12121.7|12119.9|12129.3|12127.5|12129.4|12127.6|12120.7|12118.9|0
1720207200000|2024-07-05 19:20:00|12129.2|12127.4|12132.2|12130.4|12132.2|12130.4|12126.8|12125|0
1720207500000|2024-07-05 19:25:00|12132.1|12130.3|12127.3|12125.5|12138.1|12136.3|12127.1|12125.3|0
1720207800000|2024-07-05 19:30:00|12127.2|12125.4|12128.1|12126.3|12128.4|12126.6|12119.7|12117.9|0
1720208100000|2024-07-05 19:35:00|12127.7|12125.9|12121.5|12119.7|12128|12126.2|12121.4|12119.6|0
1720208400000|2024-07-05 19:40:00|12121.3|12119.5|12130.1|12128.3|12133.3|12131.5|12120.4|12118.6|0
1720208700000|2024-07-05 19:45:00|12130.6|12128.8|12126.5|12124.7|12131.3|12129.5|12123.6|12121.8|0
1720209000000|2024-07-05 19:50:00|12126.7|12124.9|12130.3|12128.5|12131.8|12130|12121.4|12119.6|0
1720209300000|2024-07-05 19:55:00|12131|12129.2|12127|12125.2|12136|12134.2|12122.1|12120.3|0
1720209600000|2024-07-05 20:00:00|12127.6|12124.6|12119.9|12116.9|12128.9|12125.9|12119.6|12116.6|0
1720209900000|2024-07-05 20:05:00|12120|12117|12122|12119|12123.9|12120.9|12118.5|12115.5|0
1720210200000|2024-07-05 20:10:00|12121.9|12118.9|12122|12119|12123.8|12120.8|12121.6|12118.6|0
1720210500000|2024-07-05 20:15:00|12121.9|12118.9|12124.7|12121.7|12125.1|12122.1|12121.7|12118.7|0
1720210800000|2024-07-05 20:20:00|12124.9|12121.9|12124.6|12121.6|12126.3|12123.3|12124.3|12121.3|0
1720211100000|2024-07-05 20:25:00|12124.7|12121.7|12126.3|12123.3|12126.3|12123.3|12124.7|12121.7|0
1720211400000|2024-07-05 20:30:00|12126.2|12123.2|12127|12124|12129.2|12126.2|12126.2|12123.2|0
1720211700000|2024-07-05 20:35:00|12127.1|12124.1|12127.6|12124.6|12127.9|12124.9|12126.2|12123.2|0
1720212000000|2024-07-05 20:40:00|12127.7|12124.7|12128.3|12125.3|12129.4|12126.4|12127.3|12124.3|0
1720212300000|2024-07-05 20:45:00|12128.1|12125.1|12126.6|12123.6|12128.3|12125.3|12126.4|12123.4|0
1720212600000|2024-07-05 20:50:00|12126.2|12123.2|12125.9|12122.9|12126.6|12123.6|12124.5|12121.5|0
1720212900000|2024-07-05 20:55:00|12125.8|12122.8|12123.2|12120.2|12126.5|12123.5|12122.7|12119.7|0
1720389600000|2024-07-07 22:00:00|12121.3|12116.3|12135.4|12130.4|12135.7|12130.7|12121.3|12116.3|0
1720389900000|2024-07-07 22:05:00|12135.5|12130.5|12141|12136|12143.1|12138.1|12135.5|12130.5|0
1720390200000|2024-07-07 22:10:00|12141.1|12136.1|12145.3|12140.3|12147.4|12142.4|12141.1|12136.1|0
1720390500000|2024-07-07 22:15:00|12145.1|12140.1|12144.2|12139.2|12145.4|12140.4|12142.8|12137.8|0
1720390800000|2024-07-07 22:20:00|12144.6|12139.6|12140.9|12135.9|12146.6|12141.6|12139.7|12134.7|0
1720391100000|2024-07-07 22:25:00|12141|12136|12139.1|12134.1|12141|12136|12138.1|12133.1|0
1720391400000|2024-07-07 22:30:00|12139.2|12134.2|12138.1|12133.1|12140.5|12135.5|12137.6|12132.6|0
1720391700000|2024-07-07 22:35:00|12137.9|12132.9|12138.5|12133.5|12139.2|12134.2|12137.1|12132.1|0
1720392000000|2024-07-07 22:40:00|12138.6|12133.6|12138.1|12133.1|12140.7|12135.7|12136.8|12131.8|0
1720392300000|2024-07-07 22:45:00|12138|12133|12138.2|12133.2|12139|12134|12137.1|12132.1|0
1720392600000|2024-07-07 22:50:00|12138.4|12133.4|12136.8|12131.8|12138.5|12133.5|12135.6|12130.6|0
1720392900000|2024-07-07 22:55:00|12136.7|12131.7|12136.9|12131.9|12137.8|12132.8|12135.9|12130.9|0
1720393200000|2024-07-07 23:00:00|12137.4|12132.4|12138.2|12133.2|12140.1|12135.1|12135.5|12130.5|0
1720393500000|2024-07-07 23:05:00|12138.3|12133.3|12139.2|12134.2|12139.7|12134.7|12136.1|12131.1|0
1720393800000|2024-07-07 23:10:00|12138.9|12133.9|12139.8|12134.8|12141.1|12136.1|12138.6|12133.6|0
1720394100000|2024-07-07 23:15:00|12140|12135|12140.4|12135.4|12141.9|12136.9|12140|12135|0
1720394400000|2024-07-07 23:20:00|12140.3|12135.3|12140.5|12135.5|12142.2|12137.2|12140.2|12135.2|0
1720394700000|2024-07-07 23:25:00|12140.6|12135.6|12137.8|12132.8|12140.8|12135.8|12137.5|12132.5|0
1720395000000|2024-07-07 23:30:00|12137.7|12132.7|12134.4|12129.4|12138.5|12133.5|12133.1|12128.1|0
1720395300000|2024-07-07 23:35:00|12134.3|12129.3|12133.6|12128.6|12135.6|12130.6|12131.6|12126.6|0
1720395600000|2024-07-07 23:40:00|12132.8|12127.8|12133|12128|12134.1|12129.1|12132.8|12127.8|0
1720395900000|2024-07-07 23:45:00|12132.9|12127.9|12133.1|12128.1|12133.1|12128.1|12130.5|12125.5|0
1720396200000|2024-07-07 23:50:00|12132.8|12127.8|12135.3|12130.3|12135.4|12130.4|12132.1|12127.1|0
1720396500000|2024-07-07 23:55:00|12135.1|12130.1|12131.8|12126.8|12135.4|12130.4|12129.5|12124.5|0
1720396800000|2024-07-08 00:00:00|12131.7|12126.7|12134.4|12129.4|12134.8|12129.8|12131|12126|0
1720397100000|2024-07-08 00:05:00|12134.5|12129.5|12130.1|12125.1|12134.7|12129.7|12128|12123|0
1720397400000|2024-07-08 00:10:00|12130.2|12125.2|12130.6|12125.6|12130.9|12125.9|12128.7|12123.7|0
1720397700000|2024-07-08 00:15:00|12130.7|12125.7|12131.1|12126.1|12132.9|12127.9|12129.5|12124.5|0
1720398000000|2024-07-08 00:20:00|12131.2|12126.2|12132.9|12127.9|12133.6|12128.6|12130.6|12125.6|0
1720398300000|2024-07-08 00:25:00|12132.8|12127.8|12134.6|12129.6|12136.3|12131.3|12132.4|12127.4|0
1720398600000|2024-07-08 00:30:00|12134.4|12129.4|12131.9|12126.9|12134.4|12129.4|12131.3|12126.3|0
1720398900000|2024-07-08 00:35:00|12131.8|12126.8|12131.6|12126.6|12132.2|12127.2|12130.8|12125.8|0
1720399200000|2024-07-08 00:40:00|12131.5|12126.5|12131.3|12126.3|12132.1|12127.1|12127.9|12122.9|0
1720399500000|2024-07-08 00:45:00|12131.2|12126.2|12129.9|12124.9|12131.7|12126.7|12129.2|12124.2|0
1720399800000|2024-07-08 00:50:00|12129.7|12124.7|12131.5|12126.5|12131.8|12126.8|12129.5|12124.5|0
1720400100000|2024-07-08 00:55:00|12131|12126|12130.1|12125.1|12131.3|12126.3|12128.9|12123.9|0
1720400400000|2024-07-08 01:00:00|12130.2|12125.2|12127.7|12122.7|12131.8|12126.8|12126.8|12121.8|0
1720400700000|2024-07-08 01:05:00|12127.8|12122.8|12128.9|12123.9|12129.3|12124.3|12125.3|12120.3|0
1720401000000|2024-07-08 01:10:00|12128.7|12123.7|12129.7|12124.7|12129.8|12124.8|12128|12123|0
1720401300000|2024-07-08 01:15:00|12129.8|12124.8|12132.3|12127.3|12132.4|12127.4|12129.4|12124.4|0
1720401600000|2024-07-08 01:20:00|12132.4|12127.4|12131.7|12126.7|12133.2|12128.2|12130.3|12125.3|0
1720401900000|2024-07-08 01:25:00|12131.8|12126.8|12134.7|12129.7|12135.3|12130.3|12131.3|12126.3|0
1720402200000|2024-07-08 01:30:00|12134.8|12129.8|12135.1|12130.1|12135.6|12130.6|12133.2|12128.2|0
1720402500000|2024-07-08 01:35:00|12134.9|12129.9|12135.3|12130.3|12135.9|12130.9|12134|12129|0
1720402800000|2024-07-08 01:40:00|12135.1|12130.1|12136.1|12131.1|12137.6|12132.6|12134.7|12129.7|0
1720403100000|2024-07-08 01:45:00|12136.2|12131.2|12135.2|12130.2|12136.9|12131.9|12134.9|12129.9|0
1720403400000|2024-07-08 01:50:00|12135.3|12130.3|12134.8|12129.8|12135.7|12130.7|12133.5|12128.5|0
1720403700000|2024-07-08 01:55:00|12134.9|12129.9|12133.8|12128.8|12135.5|12130.5|12132.8|12127.8|0
1720404000000|2024-07-08 02:00:00|12133.6|12128.6|12133.9|12128.9|12134.5|12129.5|12132.8|12127.8|0
1720404300000|2024-07-08 02:05:00|12133.8|12128.8|12133.2|12128.2|12133.9|12128.9|12131.8|12126.8|0
1720404600000|2024-07-08 02:10:00|12133.1|12128.1|12133.4|12128.4|12134.2|12129.2|12133|12128|0
1720404900000|2024-07-08 02:15:00|12133.5|12128.5|12137.1|12132.1|12137.3|12132.3|12133|12128|0
1720405200000|2024-07-08 02:20:00|12137|12132|12136.6|12131.6|12138.6|12133.6|12136.6|12131.6|0
1720405500000|2024-07-08 02:25:00|12136.7|12131.7|12137.4|12132.4|12137.4|12132.4|12135|12130|0
1720405800000|2024-07-08 02:30:00|12137.3|12132.3|12136.5|12131.5|12137.4|12132.4|12135.3|12130.3|0
1720406100000|2024-07-08 02:35:00|12136.6|12131.6|12136.2|12131.2|12136.6|12131.6|12135.1|12130.1|0
1720406400000|2024-07-08 02:40:00|12136.1|12131.1|12137.2|12132.2|12137.3|12132.3|12135|12130|0
1720406700000|2024-07-08 02:45:00|12137.4|12132.4|12137.4|12132.4|12138|12133|12136.6|12131.6|0
1720407000000|2024-07-08 02:50:00|12137.3|12132.3|12135.2|12130.2|12137.9|12132.9|12135.1|12130.1|0
1720407300000|2024-07-08 02:55:00|12135.4|12130.4|12136.1|12131.1|12136.4|12131.4|12134.7|12129.7|0
1720407600000|2024-07-08 03:00:00|12135.9|12130.9|12137|12132|12137.3|12132.3|12135.6|12130.6|0
1720407900000|2024-07-08 03:05:00|12136.9|12131.9|12135.3|12130.3|12137.6|12132.6|12134.5|12129.5|0
1720408200000|2024-07-08 03:10:00|12135.4|12130.4|12134.2|12129.2|12135.7|12130.7|12132.5|12127.5|0
1720408500000|2024-07-08 03:15:00|12134.1|12129.1|12136.7|12131.7|12137.3|12132.3|12134.1|12129.1|0
1720408800000|2024-07-08 03:20:00|12136.8|12131.8|12136.5|12131.5|12137.4|12132.4|12136.1|12131.1|0
1720409100000|2024-07-08 03:25:00|12136.4|12131.4|12134.6|12129.6|12136.8|12131.8|12133.8|12128.8|0
1720409400000|2024-07-08 03:30:00|12134.7|12129.7|12136.4|12131.4|12137.1|12132.1|12134.7|12129.7|0
1720409700000|2024-07-08 03:35:00|12136.5|12131.5|12136.2|12131.2|12136.8|12131.8|12134.6|12129.6|0
1720410000000|2024-07-08 03:40:00|12136.3|12131.3|12135.8|12130.8|12137|12132|12135.6|12130.6|0
1720410300000|2024-07-08 03:45:00|12135.7|12130.7|12137.1|12132.1|12137.3|12132.3|12135.7|12130.7|0
1720410600000|2024-07-08 03:50:00|12137|12132|12135.6|12130.6|12137.1|12132.1|12134.2|12129.2|0
1720410900000|2024-07-08 03:55:00|12135.5|12130.5|12135.4|12130.4|12136.4|12131.4|12135|12130|0
1720411200000|2024-07-08 04:00:00|12135.5|12130.5|12134.4|12129.4|12135.6|12130.6|12133.4|12128.4|0
1720411500000|2024-07-08 04:05:00|12134.5|12129.5|12134.6|12129.6|12135|12130|12134.1|12129.1|0
1720411800000|2024-07-08 04:10:00|12134.5|12129.5|12134.4|12129.4|12134.7|12129.7|12132.7|12127.7|0
1720412100000|2024-07-08 04:15:00|12134.5|12129.5|12135.3|12130.3|12135.5|12130.5|12134.4|12129.4|0
1720412400000|2024-07-08 04:20:00|12135.4|12130.4|12134.5|12129.5|12135.4|12130.4|12134.2|12129.2|0
1720412700000|2024-07-08 04:25:00|12134.4|12129.4|12133.8|12128.8|12134.6|12129.6|12133.5|12128.5|0
1720413000000|2024-07-08 04:30:00|12133.9|12128.9|12132.4|12127.4|12134.1|12129.1|12131.5|12126.5|0
1720413300000|2024-07-08 04:35:00|12132.2|12127.2|12132.1|12127.1|12132.9|12127.9|12131|12126|0
1720413600000|2024-07-08 04:40:00|12132|12127|12131.5|12126.5|12132.6|12127.6|12131|12126|0
1720413900000|2024-07-08 04:45:00|12131.6|12126.6|12130.6|12125.6|12132|12127|12130.3|12125.3|0
1720414200000|2024-07-08 04:50:00|12130.7|12125.7|12132|12127|12132.4|12127.4|12130.6|12125.6|0
1720414500000|2024-07-08 04:55:00|12131.9|12126.9|12130.4|12125.4|12132.1|12127.1|12130.2|12125.2|0
1720414800000|2024-07-08 05:00:00|12130.3|12125.3|12131|12126|12131.8|12126.8|12129.4|12124.4|0
1720415100000|2024-07-08 05:05:00|12130.9|12125.9|12129.8|12124.8|12131.2|12126.2|12129.8|12124.8|0
1720415400000|2024-07-08 05:10:00|12130|12125|12130.2|12125.2|12130.4|12125.4|12129.1|12124.1|0
1720415700000|2024-07-08 05:15:00|12130.3|12125.3|12127.6|12122.6|12130.3|12125.3|12127.4|12122.4|0
1720416000000|2024-07-08 05:20:00|12127.7|12122.7|12130|12125|12130.4|12125.4|12127.6|12122.6|0
1720416300000|2024-07-08 05:25:00|12130.1|12125.1|12129.2|12124.2|12130.7|12125.7|12128.9|12123.9|0
1720416600000|2024-07-08 05:30:00|12129.1|12124.1|12132|12127|12132.3|12127.3|12129.1|12124.1|0
1720416900000|2024-07-08 05:35:00|12132.1|12127.1|12133.7|12128.7|12134.3|12129.3|12131.5|12126.5|0
1720417200000|2024-07-08 05:40:00|12133.8|12128.8|12132.6|12127.6|12134.4|12129.4|12132.6|12127.6|0
1720417500000|2024-07-08 05:45:00|12132.7|12127.7|12130.9|12125.9|12133|12128|12130.1|12125.1|0
1720417800000|2024-07-08 05:50:00|12130.8|12125.8|12128.5|12123.5|12131.1|12126.1|12127.7|12122.7|0
1720418100000|2024-07-08 05:55:00|12128.6|12123.6|12128.2|12123.2|12130.2|12125.2|12128|12123|0
1720418400000|2024-07-08 06:00:00|12127.7|12122.7|12129.8|12124.8|12130.7|12125.7|12127.3|12122.3|0
1720418700000|2024-07-08 06:05:00|12129.9|12124.9|12129.3|12124.3|12130|12125|12128.7|12123.7|0
1720419000000|2024-07-08 06:10:00|12129.4|12124.4|12130.8|12125.8|12130.8|12125.8|12129.3|12124.3|0
1720419300000|2024-07-08 06:15:00|12130.9|12125.9|12131.7|12126.7|12133.8|12128.8|12130.9|12125.9|0
1720419600000|2024-07-08 06:20:00|12131.6|12126.6|12133.4|12128.4|12133.9|12128.9|12131.2|12126.2|0
1720419900000|2024-07-08 06:25:00|12133.7|12128.7|12135.5|12130.5|12137.7|12132.7|12133.2|12128.2|0
1720420200000|2024-07-08 06:30:00|12135.4|12130.4|12135.6|12130.6|12136.4|12131.4|12134.4|12129.4|0
1720420500000|2024-07-08 06:35:00|12135.5|12130.5|12134.3|12129.3|12135.7|12130.7|12134.3|12129.3|0
1720420800000|2024-07-08 06:40:00|12134.2|12129.2|12135.6|12130.6|12136.2|12131.2|12133.5|12128.5|0
1720421100000|2024-07-08 06:45:00|12135.7|12130.7|12134.5|12129.5|12136|12131|12134.2|12129.2|0
1720421400000|2024-07-08 06:50:00|12134.7|12129.7|12134.1|12129.1|12134.8|12129.8|12132.2|12127.2|0
1720421700000|2024-07-08 06:55:00|12133.9|12128.9|12135.5|12130.5|12135.5|12130.5|12132.8|12127.8|0
1720422000000|2024-07-08 07:00:00|12135.4|12130.4|12137.3|12132.3|12138.8|12133.8|12132.8|12127.8|0
1720422300000|2024-07-08 07:05:00|12137.2|12132.2|12130.1|12125.1|12139.6|12134.6|12130.1|12125.1|0
1720422600000|2024-07-08 07:10:00|12130.2|12125.2|12135.6|12130.6|12136.2|12131.2|12130.2|12125.2|0
1720422900000|2024-07-08 07:15:00|12135.5|12130.5|12138.6|12133.6|12139.3|12134.3|12133.3|12128.3|0
1720423200000|2024-07-08 07:20:00|12138.5|12133.5|12137.6|12132.6|12139.3|12134.3|12132.4|12127.4|0
1720423500000|2024-07-08 07:25:00|12137.5|12132.5|12138.8|12133.8|12139.1|12134.1|12132.9|12127.9|0
1720423800000|2024-07-08 07:30:00|12138.9|12133.9|12135.8|12130.8|12139.8|12134.8|12134.2|12129.2|0
1720424100000|2024-07-08 07:35:00|12135.9|12130.9|12136.9|12131.9|12138.7|12133.7|12135.4|12130.4|0
1720424400000|2024-07-08 07:40:00|12137|12132|12137.5|12132.5|12139.3|12134.3|12136.9|12131.9|0
1720424700000|2024-07-08 07:45:00|12137.6|12132.6|12139.4|12134.4|12139.9|12134.9|12136.8|12131.8|0
1720425000000|2024-07-08 07:50:00|12139.5|12134.5|12140.1|12135.1|12141.8|12136.8|12138.4|12133.4|0
1720425300000|2024-07-08 07:55:00|12140|12135|12141.1|12136.1|12141.1|12136.1|12137.8|12132.8|0
1720425600000|2024-07-08 08:00:00|12141|12136|12128.7|12125.7|12142.1|12137.1|12124.5|12121.5|0
1720425900000|2024-07-08 08:05:00|12128.9|12125.9|12134|12131|12135.3|12132.3|12127.2|12124.2|0
1720426200000|2024-07-08 08:10:00|12134.1|12131.1|12127.9|12124.9|12135.7|12132.7|12126.5|12123.5|0
1720426500000|2024-07-08 08:15:00|12127.6|12124.6|12125.6|12122.6|12132|12129|12122.4|12119.4|0
1720426800000|2024-07-08 08:20:00|12125.5|12122.5|12122.2|12119.2|12126.1|12123.1|12121.4|12118.4|0
1720427100000|2024-07-08 08:25:00|12122|12119|12121.6|12118.6|12122.3|12119.3|12116.7|12113.7|0
1720427400000|2024-07-08 08:30:00|12121.2|12118.2|12118.9|12115.9|12121.2|12118.2|12115.6|12112.6|0
1720427700000|2024-07-08 08:35:00|12118.1|12115.1|12119|12116|12121.5|12118.5|12117.9|12114.9|0
1720428000000|2024-07-08 08:40:00|12119.5|12116.5|12122.2|12119.2|12123.7|12120.7|12118|12115|0
1720428300000|2024-07-08 08:45:00|12122.3|12119.3|12122.2|12119.2|12123.2|12120.2|12119.3|12116.3|0
1720428600000|2024-07-08 08:50:00|12122.4|12119.4|12120.5|12117.5|12124.8|12121.8|12120.4|12117.4|0
1720428900000|2024-07-08 08:55:00|12120.3|12117.3|12118.9|12115.9|12121|12118|12118.4|12115.4|0
1720429200000|2024-07-08 09:00:00|12118.8|12115.8|12122.8|12119.8|12124.1|12121.1|12118.6|12115.6|0
1720429500000|2024-07-08 09:05:00|12122.9|12119.9|12123.8|12120.8|12125|12122|12122.5|12119.5|0
1720429800000|2024-07-08 09:10:00|12123.7|12120.7|12127.7|12124.7|12127.7|12124.7|12123.2|12120.2|0
1720430100000|2024-07-08 09:15:00|12127.2|12124.2|12125.5|12122.5|12127.6|12124.6|12124.8|12121.8|0
1720430400000|2024-07-08 09:20:00|12125.4|12122.4|12128.3|12125.3|12129.1|12126.1|12125.4|12122.4|0
1720430700000|2024-07-08 09:25:00|12127.8|12124.8|12131.5|12128.5|12131.8|12128.8|12127.1|12124.1|0
1720431000000|2024-07-08 09:30:00|12131.2|12128.2|12130|12127|12132.2|12129.2|12127.4|12124.4|0
1720431300000|2024-07-08 09:35:00|12130.2|12127.2|12129.3|12126.3|12131.6|12128.6|12126.2|12123.2|0
1720431600000|2024-07-08 09:40:00|12129.6|12126.6|12127.8|12124.8|12130.6|12127.6|12125|12122|0
1720431900000|2024-07-08 09:45:00|12128.2|12125.2|12127.3|12124.3|12129.1|12126.1|12123.3|12120.3|0
1720432200000|2024-07-08 09:50:00|12127.1|12124.1|12126.2|12123.2|12129.7|12126.7|12125.6|12122.6|0
1720432500000|2024-07-08 09:55:00|12126.5|12123.5|12121.2|12118.2|12127.2|12124.2|12121.2|12118.2|0
1720432800000|2024-07-08 10:00:00|12121.4|12118.4|12123.9|12120.9|12124|12121|12121.4|12118.4|0
1720433100000|2024-07-08 10:05:00|12124.1|12121.1|12127.2|12124.2|12127.8|12124.8|12124.1|12121.1|0
1720433400000|2024-07-08 10:10:00|12127.3|12124.3|12133.1|12130.1|12135.7|12132.7|12127.2|12124.2|0
1720433700000|2024-07-08 10:15:00|12130.8|12127.8|12130.1|12127.1|12132|12129|12128.8|12125.8|0
1720434000000|2024-07-08 10:20:00|12129.8|12126.8|12131.7|12128.7|12132|12129|12129.3|12126.3|0
1720434300000|2024-07-08 10:25:00|12131.5|12128.5|12131.6|12128.6|12132.8|12129.8|12131.3|12128.3|0
1720434600000|2024-07-08 10:30:00|12132.1|12129.1|12132|12129|12134.7|12131.7|12130|12127|0
1720434900000|2024-07-08 10:35:00|12132.1|12129.1|12130.2|12127.2|12133.2|12130.2|12129.7|12126.7|0
1720435200000|2024-07-08 10:40:00|12130.1|12127.1|12130.9|12127.9|12131.4|12128.4|12129.3|12126.3|0
1720435500000|2024-07-08 10:45:00|12131.1|12128.1|12131.8|12128.8|12132.5|12129.5|12128.6|12125.6|0
1720435800000|2024-07-08 10:50:00|12131.9|12128.9|12128.4|12125.4|12133.4|12130.4|12128.1|12125.1|0
1720436100000|2024-07-08 10:55:00|12128.5|12125.5|12122.5|12119.5|12128.5|12125.5|12118.9|12115.9|0
1720436400000|2024-07-08 11:00:00|12120.7|12117.7|12122.9|12119.9|12125.3|12122.3|12119.3|12116.3|0
1720436700000|2024-07-08 11:05:00|12123|12120|12130.8|12127.8|12131.9|12128.9|12122.8|12119.8|0
1720437000000|2024-07-08 11:10:00|12130.6|12127.6|12132.4|12129.4|12132.6|12129.6|12129|12126|0
1720437300000|2024-07-08 11:15:00|12132.7|12129.7|12127.3|12124.3|12132.7|12129.7|12124.2|12121.2|0
1720437600000|2024-07-08 11:20:00|12127.5|12124.5|12131.5|12128.5|12132.7|12129.7|12127|12124|0
1720437900000|2024-07-08 11:25:00|12131.6|12128.6|12126.6|12123.6|12133.8|12130.8|12126.5|12123.5|0
1720438200000|2024-07-08 11:30:00|12126.5|12123.5|12131.7|12128.7|12134.5|12131.5|12125.7|12122.7|0
1720438500000|2024-07-08 11:35:00|12131.5|12128.5|12131|12128|12132.6|12129.6|12130.6|12127.6|0
1720438800000|2024-07-08 11:40:00|12130.9|12127.9|12130.5|12127.5|12131.1|12128.1|12128.2|12125.2|0
1720439100000|2024-07-08 11:45:00|12130.7|12127.7|12131|12128|12133.1|12130.1|12129.7|12126.7|0
1720439400000|2024-07-08 11:50:00|12130.9|12127.9|12134.5|12131.5|12134.5|12131.5|12130.9|12127.9|0
1720439700000|2024-07-08 11:55:00|12134.6|12131.6|12136.2|12133.2|12138.9|12135.9|12134.6|12131.6|0
1720440000000|2024-07-08 12:00:00|12136.1|12133.1|12135.1|12132.1|12136.2|12133.2|12132.5|12129.5|0
1720440300000|2024-07-08 12:05:00|12135.3|12132.3|12137.7|12134.7|12139|12136|12134|12131|0
1720440600000|2024-07-08 12:10:00|12137.9|12134.9|12136.3|12133.3|12139.3|12136.3|12133.4|12130.4|0
1720440900000|2024-07-08 12:15:00|12136.7|12133.7|12135.2|12132.2|12137.5|12134.5|12134.9|12131.9|0
1720441200000|2024-07-08 12:20:00|12135.1|12132.1|12137.9|12134.9|12140|12137|12134.3|12131.3|0
1720441500000|2024-07-08 12:25:00|12138.3|12135.3|12130.7|12127.7|12138.8|12135.8|12129.6|12126.6|0
1720441800000|2024-07-08 12:30:00|12130.2|12127.2|12129.3|12126.3|12132.3|12129.3|12126.3|12123.3|0
1720442100000|2024-07-08 12:35:00|12129.4|12126.4|12129.6|12126.6|12132.3|12129.3|12127.6|12124.6|0
1720442400000|2024-07-08 12:40:00|12129.7|12126.7|12126.4|12123.4|12129.9|12126.9|12124|12121|0
1720442700000|2024-07-08 12:45:00|12126.5|12123.5|12126.7|12123.7|12128.2|12125.2|12125.7|12122.7|0
1720443000000|2024-07-08 12:50:00|12126.5|12123.5|12126.8|12123.8|12127.1|12124.1|12123.8|12120.8|0
1720443300000|2024-07-08 12:55:00|12126.9|12123.9|12123.1|12120.1|12127|12124|12121.9|12118.9|0
1720443600000|2024-07-08 13:00:00|12123.3|12120.3|12122.9|12119.9|12123.9|12120.9|12119.5|12116.5|0
1720443900000|2024-07-08 13:05:00|12123.1|12120.1|12120.7|12117.7|12124|12121|12120.3|12117.3|0
1720444200000|2024-07-08 13:10:00|12120.9|12117.9|12122.8|12119.8|12123.3|12120.3|12120|12117|0
1720444500000|2024-07-08 13:15:00|12123.1|12120.1|12128|12125|12128.6|12125.6|12120.2|12117.2|0
1720444800000|2024-07-08 13:20:00|12127.8|12124.8|12127.2|12124.2|12129|12126|12126.4|12123.4|0
1720445100000|2024-07-08 13:25:00|12128.9|12125.9|12120.9|12117.9|12139.8|12136.8|12120.9|12117.9|0
1720445400000|2024-07-08 13:30:00|12120.7|12117.7|12068.2|12066.4|12123.4|12120.4|12067.3|12065.5|0
1720445700000|2024-07-08 13:35:00|12068.7|12066.9|12067|12065.2|12077.5|12075.7|12055.5|12053.7|0
1720446000000|2024-07-08 13:40:00|12067.4|12065.6|12066.4|12064.6|12070.8|12069|12056.3|12054.5|0
1720446300000|2024-07-08 13:45:00|12066.1|12064.3|12057.1|12055.3|12066.1|12064.3|12049.1|12047.3|0
1720446600000|2024-07-08 13:50:00|12056.9|12055.1|12077.4|12075.6|12089.6|12087.8|12055.9|12054.1|0
1720446900000|2024-07-08 13:55:00|12077.2|12075.4|12087.4|12085.6|12088.1|12086.3|12073.9|12072.1|0
1720447200000|2024-07-08 14:00:00|12087.8|12086|12097.9|12096.1|12098.3|12096.5|12058.2|12056.4|0
1720447500000|2024-07-08 14:05:00|12097.4|12095.6|12115|12113.2|12121|12119.2|12088.6|12086.8|0
1720447800000|2024-07-08 14:10:00|12113.4|12111.6|12111.4|12109.6|12122|12120.2|12103.7|12101.9|0
1720448100000|2024-07-08 14:15:00|12111.2|12109.4|12096.8|12095|12112.4|12110.6|12096.8|12095|0
1720448400000|2024-07-08 14:20:00|12096.5|12094.7|12094.5|12092.7|12100.5|12098.7|12086.8|12085|0
1720448700000|2024-07-08 14:25:00|12094.7|12092.9|12098.2|12096.4|12109|12107.2|12090.2|12088.4|0
1720449000000|2024-07-08 14:30:00|12098.1|12096.3|12096.3|12094.5|12106.5|12104.7|12087.9|12086.1|0
1720449300000|2024-07-08 14:35:00|12096.9|12095.1|12094.7|12092.9|12103.7|12101.9|12070.4|12068.6|0
1720449600000|2024-07-08 14:40:00|12095.3|12093.5|12088.7|12086.9|12097.1|12095.3|12081.4|12079.6|0
1720449900000|2024-07-08 14:45:00|12088.9|12087.1|12087.4|12085.6|12090.8|12089|12081.1|12079.3|0
1720450200000|2024-07-08 14:50:00|12087|12085.2|12092.7|12090.9|12092.9|12091.1|12082.3|12080.5|0
1720450500000|2024-07-08 14:55:00|12093.2|12091.4|12098.7|12096.9|12098.7|12096.9|12085.2|12083.4|0
1720450800000|2024-07-08 15:00:00|12098.6|12096.8|12118|12116.2|12122.8|12121|12097.8|12096|0
1720451100000|2024-07-08 15:05:00|12117.8|12116|12122.4|12120.6|12122.7|12120.9|12114.1|12112.3|0
1720451400000|2024-07-08 15:10:00|12122.6|12120.8|12132.6|12130.8|12134.5|12132.7|12119.3|12117.5|0
1720451700000|2024-07-08 15:15:00|12132.7|12130.9|12146|12144.2|12146.8|12145|12132.6|12130.8|0
1720452000000|2024-07-08 15:20:00|12145.4|12143.6|12154.4|12152.6|12159|12157.2|12143.4|12141.6|0
1720452300000|2024-07-08 15:25:00|12154.5|12152.7|12157.9|12156.1|12159.1|12157.3|12148.9|12147.1|0
1720452600000|2024-07-08 15:30:00|12158.1|12156.3|12172.7|12170.9|12173.1|12171.3|12157.9|12156.1|0
1720452900000|2024-07-08 15:35:00|12171.4|12169.6|12165.1|12163.3|12172.1|12170.3|12154.8|12153|0
1720453200000|2024-07-08 15:40:00|12165.8|12164|12177.7|12175.9|12181.9|12180.1|12164|12162.2|0
1720453500000|2024-07-08 15:45:00|12178.4|12176.6|12177|12175.2|12180.1|12178.3|12168.8|12167|0
1720453800000|2024-07-08 15:50:00|12176.6|12174.8|12174.6|12172.8|12187|12185.2|12173.6|12171.8|0
1720454100000|2024-07-08 15:55:00|12175|12173.2|12188.2|12186.4|12188.6|12186.8|12174.8|12173|0
1720454400000|2024-07-08 16:00:00|12188.5|12186.7|12170.3|12168.5|12189.7|12187.9|12168.6|12166.8|0
1720454700000|2024-07-08 16:05:00|12170.2|12168.4|12139|12137.2|12170.2|12168.4|12139|12137.2|0
1720455000000|2024-07-08 16:10:00|12140.1|12138.3|12150.1|12148.3|12150.6|12148.8|12138.5|12136.7|0
1720455300000|2024-07-08 16:15:00|12148.6|12146.8|12134.2|12132.4|12148.6|12146.8|12133.6|12131.8|0
1720455600000|2024-07-08 16:20:00|12134.3|12132.5|12142.2|12140.4|12143.2|12141.4|12132.9|12131.1|0
1720455900000|2024-07-08 16:25:00|12141.9|12140.1|12136.9|12135.1|12145.5|12143.7|12126.1|12124.3|0
1720456200000|2024-07-08 16:30:00|12137|12135.2|12126.4|12124.6|12138.6|12136.8|12123.7|12121.9|0
1720456500000|2024-07-08 16:35:00|12126.9|12125.1|12119.6|12117.8|12132.1|12130.3|12115.4|12113.6|0
1720456800000|2024-07-08 16:40:00|12119.4|12117.6|12121.4|12119.6|12127.8|12126|12119.4|12117.6|0
1720457100000|2024-07-08 16:45:00|12121.7|12119.9|12126.1|12124.3|12128.6|12126.8|12119.7|12117.9|0
1720457400000|2024-07-08 16:50:00|12126.2|12124.4|12131.2|12129.4|12132.4|12130.6|12121.6|12119.8|0
1720457700000|2024-07-08 16:55:00|12131|12129.2|12125.8|12124|12134.2|12132.4|12124.6|12122.8|0
1720458000000|2024-07-08 17:00:00|12125.5|12123.7|12117.1|12115.3|12126.2|12124.4|12116.1|12114.3|0
1720458300000|2024-07-08 17:05:00|12116.8|12115|12115.9|12114.1|12121.7|12119.9|12113.1|12111.3|0
1720458600000|2024-07-08 17:10:00|12115.3|12113.5|12122.1|12120.3|12126.4|12124.6|12115.3|12113.5|0
1720458900000|2024-07-08 17:15:00|12122.2|12120.4|12110|12108.2|12123.1|12121.3|12106.6|12104.8|0
1720459200000|2024-07-08 17:20:00|12109.8|12108|12108.7|12106.9|12112.8|12111|12100.1|12098.3|0
1720459500000|2024-07-08 17:25:00|12108.6|12106.8|12124.9|12123.1|12125.8|12124|12108.4|12106.6|0
1720459800000|2024-07-08 17:30:00|12124.7|12122.9|12126.2|12124.4|12127.4|12125.6|12122.9|12121.1|0
1720460100000|2024-07-08 17:35:00|12126.3|12124.5|12132.4|12130.6|12132.6|12130.8|12122.7|12120.9|0
1720460400000|2024-07-08 17:40:00|12132.2|12130.4|12130.8|12129|12136.5|12134.7|12129.5|12127.7|0
1720460700000|2024-07-08 17:45:00|12130.4|12128.6|12125.6|12123.8|12134.7|12132.9|12125.6|12123.8|0
1720461000000|2024-07-08 17:50:00|12125.5|12123.7|12128.1|12126.3|12129.5|12127.7|12117.7|12115.9|0
1720461300000|2024-07-08 17:55:00|12127.5|12125.7|12127.3|12125.5|12128.5|12126.7|12123.2|12121.4|0
1720461600000|2024-07-08 18:00:00|12126|12124.2|12116.3|12114.5|12126|12124.2|12109.6|12107.8|0
1720461900000|2024-07-08 18:05:00|12115.8|12114|12113.2|12111.4|12115.8|12114|12105.9|12104.1|0
1720462200000|2024-07-08 18:10:00|12113.6|12111.8|12115.3|12113.5|12117|12115.2|12112.3|12110.5|0
1720462500000|2024-07-08 18:15:00|12115.6|12113.8|12118.5|12116.7|12123.1|12121.3|12114.2|12112.4|0
1720462800000|2024-07-08 18:20:00|12118.6|12116.8|12124|12122.2|12124.7|12122.9|12116.5|12114.7|0
1720463100000|2024-07-08 18:25:00|12123.8|12122|12122.6|12120.8|12128.4|12126.6|12121.5|12119.7|0
1720463400000|2024-07-08 18:30:00|12123|12121.2|12111.3|12109.5|12123|12121.2|12102.3|12100.5|0
1720463700000|2024-07-08 18:35:00|12111.6|12109.8|12111.7|12109.9|12112.2|12110.4|12107.3|12105.5|0
1720464000000|2024-07-08 18:40:00|12111.6|12109.8|12094.7|12092.9|12112.3|12110.5|12092.9|12091.1|0
1720464300000|2024-07-08 18:45:00|12093|12091.2|12102.8|12101|12103.8|12102|12092.2|12090.4|0
1720464600000|2024-07-08 18:50:00|12103|12101.2|12106.3|12104.5|12110.6|12108.8|12103|12101.2|0
1720464900000|2024-07-08 18:55:00|12106.8|12105|12112.4|12110.6|12115.9|12114.1|12106.8|12105|0
1720465200000|2024-07-08 19:00:00|12112.5|12110.7|12106.5|12104.7|12114.3|12112.5|12106.2|12104.4|0
1720465500000|2024-07-08 19:05:00|12106.4|12104.6|12104.9|12103.1|12110.6|12108.8|12102.4|12100.6|0
1720465800000|2024-07-08 19:10:00|12105|12103.2|12102.9|12101.1|12107.8|12106|12101.4|12099.6|0
1720466100000|2024-07-08 19:15:00|12102.4|12100.6|12107|12105.2|12107.2|12105.4|12095.6|12093.8|0
1720466400000|2024-07-08 19:20:00|12106.8|12105|12109.3|12107.5|12112.2|12110.4|12105.9|12104.1|0
1720466700000|2024-07-08 19:25:00|12109|12107.2|12101.1|12099.3|12110|12108.2|12098.7|12096.9|0
1720467000000|2024-07-08 19:30:00|12100.9|12099.1|12089.4|12087.6|12103.8|12102|12089.4|12087.6|0
1720467300000|2024-07-08 19:35:00|12089.2|12087.4|12090.5|12088.7|12091.3|12089.5|12082.3|12080.5|0
1720467600000|2024-07-08 19:40:00|12090.8|12089|12101.6|12099.8|12101.8|12100|12090.2|12088.4|0
1720467900000|2024-07-08 19:45:00|12101.7|12099.9|12113|12111.2|12113|12111.2|12099.8|12098|0
1720468200000|2024-07-08 19:50:00|12113.2|12111.4|12130.7|12128.9|12131.3|12129.5|12113.2|12111.4|0
1720468500000|2024-07-08 19:55:00|12130.9|12129.1|12127|12125.2|12142.1|12140.3|12119.8|12118|0
1720468800000|2024-07-08 20:00:00|12127.6|12124.6|12113.6|12110.6|12129.8|12126.8|12113.6|12110.6|0
1720469100000|2024-07-08 20:05:00|12113.8|12110.8|12122.3|12119.3|12124.8|12121.8|12113.5|12110.5|0
1720469400000|2024-07-08 20:10:00|12122.4|12119.4|12122.4|12119.4|12123.8|12120.8|12121.6|12118.6|0
1720469700000|2024-07-08 20:15:00|12122.6|12119.6|12124.2|12121.2|12124.9|12121.9|12120.3|12117.3|0
1720470000000|2024-07-08 20:20:00|12124.1|12121.1|12125.9|12122.9|12126.6|12123.6|12123.4|12120.4|0
1720470300000|2024-07-08 20:25:00|12126.1|12123.1|12125.3|12122.3|12127.4|12124.4|12125.1|12122.1|0
1720470600000|2024-07-08 20:30:00|12125.2|12122.2|12125|12122|12127.5|12124.5|12124.7|12121.7|0
1720470900000|2024-07-08 20:35:00|12124.9|12121.9|12127.2|12124.2|12128.6|12125.6|12124.9|12121.9|0
1720471200000|2024-07-08 20:40:00|12127.1|12124.1|12127.8|12124.8|12128.1|12125.1|12126.7|12123.7|0
1720471500000|2024-07-08 20:45:00|12127.7|12124.7|12127.9|12124.9|12128|12125|12126.9|12123.9|0
1720471800000|2024-07-08 20:50:00|12128|12125|12123|12120|12128|12125|12122.9|12119.9|0
1720472100000|2024-07-08 20:55:00|12122.9|12119.9|12123.1|12120.1|12123.8|12120.8|12122.9|12119.9|0
1720472400000|2024-07-08 21:00:00|12123|12120|12125.2|12122.2|12125.5|12122.5|12122.1|12119.1|0
1720472700000|2024-07-08 21:05:00|12125.3|12122.3|12124.7|12121.7|12125.4|12122.4|12124.6|12121.6|0
1720473000000|2024-07-08 21:10:00|12124.8|12121.8|12124.1|12121.1|12124.8|12121.8|12123.3|12120.3|0
1720473300000|2024-07-08 21:15:00|12124.3|12121.3|12123.8|12120.8|12124.9|12121.9|12123.7|12120.7|0
1720473600000|2024-07-08 21:20:00|12123.7|12120.7|12124.2|12121.2|12124.8|12121.8|12123.4|12120.4|0
1720473900000|2024-07-08 21:25:00|12124.1|12121.1|12123.7|12120.7|12124.1|12121.1|12123.1|12120.1|0
1720474200000|2024-07-08 21:30:00|12123.6|12120.6|12123.2|12120.2|12124.7|12121.7|12123|12120|0
1720474500000|2024-07-08 21:35:00|12123.1|12120.1|12125.6|12122.6|12125.7|12122.7|12123|12120|0
1720474800000|2024-07-08 21:40:00|12125.7|12122.7|12126.1|12123.1|12127.2|12124.2|12124.8|12121.8|0
1720475100000|2024-07-08 21:45:00|12126|12123|12126.3|12123.3|12126.7|12123.7|12125.5|12122.5|0
1720475400000|2024-07-08 21:50:00|12126.2|12123.2|12126|12123|12126.9|12123.9|12125.6|12122.6|0
1720475700000|2024-07-08 21:55:00|12125.9|12122.9|12126|12123|12126.4|12123.4|12125.6|12122.6|0
1720476000000|2024-07-08 22:00:00|12125.8|12122.8|12124.7|12121.7|12125.8|12122.8|12124.3|12121.3|0
1720476300000|2024-07-08 22:05:00|12125|12122|12124.8|12121.8|12125.8|12122.8|12124.8|12121.8|0
1720476600000|2024-07-08 22:10:00|12124.9|12121.9|12127.3|12124.3|12127.4|12124.4|12124.5|12121.5|0
1720476900000|2024-07-08 22:15:00|12127.1|12124.1|12128.8|12125.8|12128.8|12125.8|12127|12124|0
1720477200000|2024-07-08 22:20:00|12128.7|12125.7|12128.4|12125.4|12129.5|12126.5|12128.4|12125.4|0
1720477500000|2024-07-08 22:25:00|12128.5|12125.5|12129.3|12126.3|12129.5|12126.5|12128.3|12125.3|0
1720477800000|2024-07-08 22:30:00|12129.1|12126.1|12129.9|12126.9|12130.3|12127.3|12128.9|12125.9|0
1720478100000|2024-07-08 22:35:00|12130|12127|12131.7|12128.7|12132|12129|12129.9|12126.9|0
1720478400000|2024-07-08 22:40:00|12131.8|12128.8|12130.7|12127.7|12132.2|12129.2|12130.7|12127.7|0
1720478700000|2024-07-08 22:45:00|12130.3|12127.3|12128|12125|12130.3|12127.3|12127.9|12124.9|0
1720479000000|2024-07-08 22:50:00|12127.9|12124.9|12129.5|12126.5|12129.6|12126.6|12127.7|12124.7|0
1720479300000|2024-07-08 22:55:00|12129.6|12126.6|12128.9|12125.9|12129.6|12126.6|12128.4|12125.4|0
1720479600000|2024-07-08 23:00:00|12128.8|12125.8|12131.1|12128.1|12131.4|12128.4|12128.8|12125.8|0
1720479900000|2024-07-08 23:05:00|12131|12128|12137.3|12134.3|12139.9|12136.9|12130.6|12127.6|0
1720480200000|2024-07-08 23:10:00|12137.2|12134.2|12137.9|12134.9|12138.4|12135.4|12136.9|12133.9|0
1720480500000|2024-07-08 23:15:00|12138|12135|12140.4|12137.4|12140.4|12137.4|12137.7|12134.7|0
1720480800000|2024-07-08 23:20:00|12140.5|12137.5|12141.5|12138.5|12141.8|12138.8|12140.5|12137.5|0
1720481100000|2024-07-08 23:25:00|12141.6|12138.6|12141.6|12138.6|12141.9|12138.9|12140.9|12137.9|0
1720481400000|2024-07-08 23:30:00|12141.8|12138.8|12145.8|12142.8|12145.9|12142.9|12141.7|12138.7|0
1720481700000|2024-07-08 23:35:00|12145.7|12142.7|12148.5|12145.5|12148.5|12145.5|12145.2|12142.2|0
1720482000000|2024-07-08 23:40:00|12148.4|12145.4|12147.6|12144.6|12148.9|12145.9|12147.4|12144.4|0
1720482300000|2024-07-08 23:45:00|12147.5|12144.5|12148.5|12145.5|12148.6|12145.6|12147.2|12144.2|0
1720482600000|2024-07-08 23:50:00|12148.4|12145.4|12151.4|12148.4|12151.4|12148.4|12148.3|12145.3|0
1720482900000|2024-07-08 23:55:00|12151.2|12148.2|12151.4|12146.4|12152.3|12149.3|12148.7|12145.7|0
1720483200000|2024-07-09 00:00:00|12151.3|12146.3|12152.2|12147.2|12156.5|12151.5|12151.2|12146.2|0
1720483500000|2024-07-09 00:05:00|12152.4|12147.4|12154.2|12149.2|12155.2|12150.2|12151|12146|0
1720483800000|2024-07-09 00:10:00|12154.1|12149.1|12157.2|12152.2|12157.2|12152.2|12152.1|12147.1|0
1720484100000|2024-07-09 00:15:00|12157.3|12152.3|12155.1|12150.1|12157.6|12152.6|12154.6|12149.6|0
1720484400000|2024-07-09 00:20:00|12155.2|12150.2|12152.2|12147.2|12155.9|12150.9|12149.4|12144.4|0
1720484700000|2024-07-09 00:25:00|12152.3|12147.3|12151.8|12146.8|12152.8|12147.8|12151.5|12146.5|0
1720485000000|2024-07-09 00:30:00|12151.9|12146.9|12148.9|12143.9|12152.1|12147.1|12147.8|12142.8|0
1720485300000|2024-07-09 00:35:00|12149|12144|12149.5|12144.5|12150.3|12145.3|12147.7|12142.7|0
1720485600000|2024-07-09 00:40:00|12149.4|12144.4|12151.6|12146.6|12151.8|12146.8|12149.4|12144.4|0
1720485900000|2024-07-09 00:45:00|12151.8|12146.8|12150.5|12145.5|12152.1|12147.1|12150.3|12145.3|0
1720486200000|2024-07-09 00:50:00|12150.4|12145.4|12146.2|12141.2|12150.4|12145.4|12142.6|12137.6|0
1720486500000|2024-07-09 00:55:00|12146.5|12141.5|12146.2|12141.2|12146.6|12141.6|12144.6|12139.6|0
1720486800000|2024-07-09 01:00:00|12146.1|12141.1|12146|12141|12147.1|12142.1|12145|12140|0
1720487100000|2024-07-09 01:05:00|12145.9|12140.9|12148|12143|12148.8|12143.8|12145.3|12140.3|0
1720487400000|2024-07-09 01:10:00|12148.2|12143.2|12149.1|12144.1|12150.5|12145.5|12147.1|12142.1|0
1720487700000|2024-07-09 01:15:00|12149.2|12144.2|12148.9|12143.9|12149.3|12144.3|12147.9|12142.9|0
1720488000000|2024-07-09 01:20:00|12148.8|12143.8|12147.8|12142.8|12150.1|12145.1|12147.4|12142.4|0
1720488300000|2024-07-09 01:25:00|12147.7|12142.7|12148.4|12143.4|12148.6|12143.6|12147.2|12142.2|0
1720488600000|2024-07-09 01:30:00|12148.3|12143.3|12149.3|12144.3|12150.1|12145.1|12148|12143|0
1720488900000|2024-07-09 01:35:00|12149.4|12144.4|12149.6|12144.6|12151.1|12146.1|12149.1|12144.1|0
1720489200000|2024-07-09 01:40:00|12149.5|12144.5|12144.6|12139.6|12149.5|12144.5|12144.2|12139.2|0
1720489500000|2024-07-09 01:45:00|12144.7|12139.7|12141.7|12136.7|12145.6|12140.6|12140.7|12135.7|0
1720489800000|2024-07-09 01:50:00|12141.8|12136.8|12140.9|12135.9|12144.6|12139.6|12140.5|12135.5|0
1720490100000|2024-07-09 01:55:00|12140.8|12135.8|12135.9|12130.9|12141.3|12136.3|12135|12130|0
1720490400000|2024-07-09 02:00:00|12136|12131|12135|12130|12137.3|12132.3|12134.5|12129.5|0
1720490700000|2024-07-09 02:05:00|12135.1|12130.1|12132.3|12127.3|12135.8|12130.8|12132.2|12127.2|0
1720491000000|2024-07-09 02:10:00|12132.2|12127.2|12135.1|12130.1|12135.4|12130.4|12132|12127|0
1720491300000|2024-07-09 02:15:00|12135|12130|12136.2|12131.2|12136.8|12131.8|12134.6|12129.6|0
1720491600000|2024-07-09 02:20:00|12136.1|12131.1|12136.9|12131.9|12136.9|12131.9|12134.5|12129.5|0
1720491900000|2024-07-09 02:25:00|12137|12132|12137.7|12132.7|12138|12133|12135.7|12130.7|0
1720492200000|2024-07-09 02:30:00|12137.6|12132.6|12139.4|12134.4|12139.7|12134.7|12137.6|12132.6|0
1720492500000|2024-07-09 02:35:00|12139.5|12134.5|12138.3|12133.3|12139.9|12134.9|12137.3|12132.3|0
1720492800000|2024-07-09 02:40:00|12138.4|12133.4|12138.3|12133.3|12139.1|12134.1|12137.9|12132.9|0
1720493100000|2024-07-09 02:45:00|12138.4|12133.4|12140.5|12135.5|12141.8|12136.8|12137.6|12132.6|0
1720493400000|2024-07-09 02:50:00|12140.3|12135.3|12141|12136|12141.7|12136.7|12140.2|12135.2|0
1720493700000|2024-07-09 02:55:00|12140.9|12135.9|12138.5|12133.5|12141.5|12136.5|12137.7|12132.7|0
1720494000000|2024-07-09 03:00:00|12138.3|12133.3|12140.5|12135.5|12141.4|12136.4|12138|12133|0
1720494300000|2024-07-09 03:05:00|12140.4|12135.4|12140.4|12135.4|12142.5|12137.5|12140|12135|0
1720494600000|2024-07-09 03:10:00|12140.5|12135.5|12141.6|12136.6|12142.4|12137.4|12139.5|12134.5|0
1720494900000|2024-07-09 03:15:00|12141.5|12136.5|12143.3|12138.3|12143.7|12138.7|12141.5|12136.5|0
1720495200000|2024-07-09 03:20:00|12143.4|12138.4|12144.5|12139.5|12144.6|12139.6|12142.8|12137.8|0
1720495500000|2024-07-09 03:25:00|12144.4|12139.4|12143.7|12138.7|12144.4|12139.4|12143|12138|0
1720495800000|2024-07-09 03:30:00|12143.8|12138.8|12148|12143|12148.2|12143.2|12143.8|12138.8|0
1720496100000|2024-07-09 03:35:00|12147.9|12142.9|12148|12143|12149.4|12144.4|12147.9|12142.9|0
1720496400000|2024-07-09 03:40:00|12148.1|12143.1|12147.9|12142.9|12148.1|12143.1|12146.7|12141.7|0
1720496700000|2024-07-09 03:45:00|12147.8|12142.8|12148.7|12143.7|12149|12144|12147.2|12142.2|0
1720497000000|2024-07-09 03:50:00|12148.6|12143.6|12148|12143|12149.8|12144.8|12147.9|12142.9|0
1720497300000|2024-07-09 03:55:00|12148.1|12143.1|12148.9|12143.9|12149.9|12144.9|12148.1|12143.1|0
1720497600000|2024-07-09 04:00:00|12149|12144|12147.3|12142.3|12149.3|12144.3|12147.1|12142.1|0
1720497900000|2024-07-09 04:05:00|12147.5|12142.5|12149|12144|12149|12144|12147.1|12142.1|0
1720498200000|2024-07-09 04:10:00|12149.2|12144.2|12148.7|12143.7|12149.6|12144.6|12148.5|12143.5|0
1720498500000|2024-07-09 04:15:00|12148.5|12143.5|12149.2|12144.2|12149.7|12144.7|12147.3|12142.3|0
1720498800000|2024-07-09 04:20:00|12149.1|12144.1|12149|12144|12149.5|12144.5|12148.2|12143.2|0
1720499100000|2024-07-09 04:25:00|12148.9|12143.9|12149|12144|12149.3|12144.3|12148.6|12143.6|0
1720499400000|2024-07-09 04:30:00|12149.3|12144.3|12146.4|12141.4|12149.6|12144.6|12146.4|12141.4|0
1720499700000|2024-07-09 04:35:00|12146.5|12141.5|12147.3|12142.3|12147.5|12142.5|12146.1|12141.1|0
1720500000000|2024-07-09 04:40:00|12147.2|12142.2|12150.1|12145.1|12150.7|12145.7|12147.2|12142.2|0
1720500300000|2024-07-09 04:45:00|12150.2|12145.2|12149|12144|12150.7|12145.7|12149|12144|0
1720500600000|2024-07-09 04:50:00|12149.3|12144.3|12149.5|12144.5|12149.9|12144.9|12149|12144|0
1720500900000|2024-07-09 04:55:00|12149.4|12144.4|12151|12146|12152.2|12147.2|12149.4|12144.4|0
1720501200000|2024-07-09 05:00:00|12151.1|12146.1|12152.7|12147.7|12153.3|12148.3|12151|12146|0
1720501500000|2024-07-09 05:05:00|12152.8|12147.8|12151.3|12146.3|12153.4|12148.4|12150.7|12145.7|0
1720501800000|2024-07-09 05:10:00|12151.4|12146.4|12151.2|12146.2|12152.9|12147.9|12150.9|12145.9|0
1720502100000|2024-07-09 05:15:00|12151.1|12146.1|12151.8|12146.8|12153.3|12148.3|12150.5|12145.5|0
1720502400000|2024-07-09 05:20:00|12151.9|12146.9|12144.1|12139.1|12151.9|12146.9|12143.3|12138.3|0
1720502700000|2024-07-09 05:25:00|12144.2|12139.2|12145.2|12140.2|12145.8|12140.8|12143.2|12138.2|0
1720503000000|2024-07-09 05:30:00|12145.1|12140.1|12143.9|12138.9|12146.3|12141.3|12143.1|12138.1|0
1720503300000|2024-07-09 05:35:00|12144.1|12139.1|12145.5|12140.5|12146|12141|12143|12138|0
1720503600000|2024-07-09 05:40:00|12145.7|12140.7|12146.6|12141.6|12148.9|12143.9|12144.9|12139.9|0
1720503900000|2024-07-09 05:45:00|12146.8|12141.8|12145.6|12140.6|12148|12143|12145.6|12140.6|0
1720504200000|2024-07-09 05:50:00|12145.4|12140.4|12144.3|12139.3|12145.9|12140.9|12144.3|12139.3|0
1720504500000|2024-07-09 05:55:00|12144.5|12139.5|12144.7|12139.7|12144.8|12139.8|12142|12137|0
1720504800000|2024-07-09 06:00:00|12144.3|12139.3|12140.1|12135.1|12145.1|12140.1|12139|12134|0
1720505100000|2024-07-09 06:05:00|12140.2|12135.2|12140.8|12135.8|12142.5|12137.5|12139.8|12134.8|0
1720505400000|2024-07-09 06:10:00|12140.7|12135.7|12140.2|12135.2|12141.8|12136.8|12138.6|12133.6|0
1720505700000|2024-07-09 06:15:00|12140.3|12135.3|12141.6|12136.6|12142.4|12137.4|12140.1|12135.1|0
1720506000000|2024-07-09 06:20:00|12141.7|12136.7|12144|12139|12144.7|12139.7|12141.4|12136.4|0
1720506300000|2024-07-09 06:25:00|12143.9|12138.9|12141.7|12136.7|12145.2|12140.2|12141.5|12136.5|0
1720506600000|2024-07-09 06:30:00|12141.9|12136.9|12140.6|12135.6|12144.4|12139.4|12140.6|12135.6|0
1720506900000|2024-07-09 06:35:00|12140.7|12135.7|12143|12138|12143.1|12138.1|12140.3|12135.3|0
1720507200000|2024-07-09 06:40:00|12142.9|12137.9|12143.7|12138.7|12144.1|12139.1|12141|12136|0
1720507500000|2024-07-09 06:45:00|12143.6|12138.6|12143.9|12138.9|12144.8|12139.8|12141.2|12136.2|0
1720507800000|2024-07-09 06:50:00|12144|12139|12144.9|12139.9|12147|12142|12142.9|12137.9|0
1720508100000|2024-07-09 06:55:00|12144.8|12139.8|12145.7|12140.7|12146.2|12141.2|12144.3|12139.3|0
1720508400000|2024-07-09 07:00:00|12145.8|12140.8|12140.6|12135.6|12146.4|12141.4|12138.7|12133.7|0
1720508700000|2024-07-09 07:05:00|12140.5|12135.5|12144.4|12139.4|12144.4|12139.4|12139.5|12134.5|0
1720509000000|2024-07-09 07:10:00|12144.7|12139.7|12140.5|12135.5|12144.7|12139.7|12140.1|12135.1|0
1720509300000|2024-07-09 07:15:00|12140.4|12135.4|12142|12137|12145.6|12140.6|12140.4|12135.4|0
1720509600000|2024-07-09 07:20:00|12141.9|12136.9|12145.2|12140.2|12147.3|12142.3|12141.1|12136.1|0
1720509900000|2024-07-09 07:25:00|12144.8|12139.8|12148.6|12143.6|12148.8|12143.8|12143.1|12138.1|0
1720510200000|2024-07-09 07:30:00|12148.5|12143.5|12149.4|12144.4|12150.2|12145.2|12147.6|12142.6|0
1720510500000|2024-07-09 07:35:00|12149.7|12144.7|12152.2|12147.2|12153.6|12148.6|12148.3|12143.3|0
1720510800000|2024-07-09 07:40:00|12152.3|12147.3|12154.6|12149.6|12154.9|12149.9|12152|12147|0
1720511100000|2024-07-09 07:45:00|12154.5|12149.5|12152.8|12147.8|12154.5|12149.5|12152.1|12147.1|0
1720511400000|2024-07-09 07:50:00|12152.7|12147.7|12152.1|12147.1|12153|12148|12151.1|12146.1|0
1720511700000|2024-07-09 07:55:00|12152|12147|12150.9|12145.9|12152.6|12147.6|12149.7|12144.7|0
1720512000000|2024-07-09 08:00:00|12150|12145|12159.6|12156.6|12163|12160|12149.9|12144.9|0
1720512300000|2024-07-09 08:05:00|12159.9|12156.9|12163.8|12160.8|12167.6|12164.6|12158.5|12155.5|0
1720512600000|2024-07-09 08:10:00|12163.7|12160.7|12163|12160|12167.4|12164.4|12161.1|12158.1|0
1720512900000|2024-07-09 08:15:00|12163.2|12160.2|12160.9|12157.9|12165.2|12162.2|12160.6|12157.6|0
1720513200000|2024-07-09 08:20:00|12161.1|12158.1|12161.6|12158.6|12163.2|12160.2|12159|12156|0
1720513500000|2024-07-09 08:25:00|12161.4|12158.4|12159.9|12156.9|12162|12159|12154.5|12151.5|0
1720513800000|2024-07-09 08:30:00|12159.6|12156.6|12159.2|12156.2|12161|12158|12157.7|12154.7|0
1720514100000|2024-07-09 08:35:00|12159.1|12156.1|12158.1|12155.1|12160.9|12157.9|12157.2|12154.2|0
1720514400000|2024-07-09 08:40:00|12158|12155|12161|12158|12161.7|12158.7|12158|12155|0
1720514700000|2024-07-09 08:45:00|12161.1|12158.1|12162.5|12159.5|12163.3|12160.3|12159.1|12156.1|0
1720515000000|2024-07-09 08:50:00|12162.3|12159.3|12162.9|12159.9|12163.6|12160.6|12161.7|12158.7|0
1720515300000|2024-07-09 08:55:00|12163|12160|12159.1|12156.1|12163|12160|12157.5|12154.5|0
1720515600000|2024-07-09 09:00:00|12159.2|12156.2|12159|12156|12159.8|12156.8|12158.3|12155.3|0
1720515900000|2024-07-09 09:05:00|12159.1|12156.1|12159.9|12156.9|12161.4|12158.4|12157.3|12154.3|0
1720516200000|2024-07-09 09:10:00|12160.1|12157.1|12161.1|12158.1|12162|12159|12159.9|12156.9|0
1720516500000|2024-07-09 09:15:00|12162|12159|12159.4|12156.4|12162.1|12159.1|12158.8|12155.8|0
1720516800000|2024-07-09 09:20:00|12159.5|12156.5|12162.7|12159.7|12164.1|12161.1|12157.1|12154.1|0
1720517100000|2024-07-09 09:25:00|12163.5|12160.5|12166.1|12163.1|12167|12164|12163.5|12160.5|0
1720517400000|2024-07-09 09:30:00|12166.2|12163.2|12166.5|12163.5|12168|12165|12165|12162|0
1720517700000|2024-07-09 09:35:00|12166.7|12163.7|12168.3|12165.3|12169.2|12166.2|12166.5|12163.5|0
1720518000000|2024-07-09 09:40:00|12168|12165|12167.5|12164.5|12169.3|12166.3|12166.7|12163.7|0
1720518300000|2024-07-09 09:45:00|12168.2|12165.2|12168.6|12165.6|12170.4|12167.4|12167.4|12164.4|0
1720518600000|2024-07-09 09:50:00|12168.8|12165.8|12167.3|12164.3|12170|12167|12166.9|12163.9|0
1720518900000|2024-07-09 09:55:00|12167.4|12164.4|12164.6|12161.6|12167.9|12164.9|12164.4|12161.4|0
1720519200000|2024-07-09 10:00:00|12164.3|12161.3|12164.2|12161.2|12165.7|12162.7|12163.6|12160.6|0
1720519500000|2024-07-09 10:05:00|12164.8|12161.8|12165.1|12162.1|12165.7|12162.7|12162.2|12159.2|0
1720519800000|2024-07-09 10:10:00|12165.2|12162.2|12164.5|12161.5|12166.1|12163.1|12163|12160|0
1720520100000|2024-07-09 10:15:00|12165.5|12162.5|12163.2|12160.2|12168|12165|12162.1|12159.1|0
1720520400000|2024-07-09 10:20:00|12163.5|12160.5|12165|12162|12166.3|12163.3|12163.3|12160.3|0
1720520700000|2024-07-09 10:25:00|12164.7|12161.7|12164.8|12161.8|12166|12163|12163.3|12160.3|0
1720521000000|2024-07-09 10:30:00|12163.4|12160.4|12166.8|12163.8|12167|12164|12163.1|12160.1|0
1720521300000|2024-07-09 10:35:00|12165.5|12162.5|12166.2|12163.2|12167.8|12164.8|12165.1|12162.1|0
1720521600000|2024-07-09 10:40:00|12167|12164|12166.1|12163.1|12167.5|12164.5|12165.6|12162.6|0
1720521900000|2024-07-09 10:45:00|12166|12163|12166.5|12163.5|12168.3|12165.3|12165|12162|0
1720522200000|2024-07-09 10:50:00|12166.6|12163.6|12167|12164|12167.9|12164.9|12166|12163|0
1720522500000|2024-07-09 10:55:00|12166.9|12163.9|12167.2|12164.2|12167.2|12164.2|12165.9|12162.9|0
1720522800000|2024-07-09 11:00:00|12167.1|12164.1|12172|12169|12172.4|12169.4|12166.2|12163.2|0
1720523100000|2024-07-09 11:05:00|12172.1|12169.1|12167.2|12164.2|12172.2|12169.2|12166.5|12163.5|0
1720523400000|2024-07-09 11:10:00|12167.4|12164.4|12167.3|12164.3|12169.8|12166.8|12163.6|12160.6|0
1720523700000|2024-07-09 11:15:00|12167.5|12164.5|12167.3|12164.3|12169.6|12166.6|12166.6|12163.6|0
1720524000000|2024-07-09 11:20:00|12166.9|12163.9|12155.6|12152.6|12167.1|12164.1|12154.4|12151.4|0
1720524300000|2024-07-09 11:25:00|12155.8|12152.8|12159.9|12156.9|12160.5|12157.5|12155.3|12152.3|0
1720524600000|2024-07-09 11:30:00|12160|12157|12157.1|12154.1|12161.1|12158.1|12155.2|12152.2|0
1720524900000|2024-07-09 11:35:00|12157.2|12154.2|12156.8|12153.8|12157.4|12154.4|12155.1|12152.1|0
1720525200000|2024-07-09 11:40:00|12156.7|12153.7|12153.8|12150.8|12157.7|12154.7|12153.1|12150.1|0
1720525500000|2024-07-09 11:45:00|12154|12151|12154.3|12151.3|12154.6|12151.6|12153|12150|0
1720525800000|2024-07-09 11:50:00|12153.9|12150.9|12159.6|12156.6|12159.9|12156.9|12153.2|12150.2|0
1720526100000|2024-07-09 11:55:00|12159.5|12156.5|12156.5|12153.5|12159.7|12156.7|12156.3|12153.3|0
1720526400000|2024-07-09 12:00:00|12156.6|12153.6|12162|12159|12164.5|12161.5|12156.6|12153.6|0
1720526700000|2024-07-09 12:05:00|12162.1|12159.1|12167.1|12164.1|12167.1|12164.1|12162.1|12159.1|0
1720527000000|2024-07-09 12:10:00|12167.2|12164.2|12164.5|12161.5|12168|12165|12162.8|12159.8|0
1720527300000|2024-07-09 12:15:00|12164|12161|12161.1|12158.1|12164.3|12161.3|12160.4|12157.4|0
1720527600000|2024-07-09 12:20:00|12161|12158|12154.7|12151.7|12161|12158|12154.7|12151.7|0
1720527900000|2024-07-09 12:25:00|12154.5|12151.5|12150.6|12147.6|12154.5|12151.5|12149|12146|0
1720528200000|2024-07-09 12:30:00|12150.7|12147.7|12154.7|12151.7|12155.8|12152.8|12150.7|12147.7|0
1720528500000|2024-07-09 12:35:00|12154.5|12151.5|12152|12149|12156.2|12153.2|12151.4|12148.4|0
1720528800000|2024-07-09 12:40:00|12151.8|12148.8|12155.4|12152.4|12156.4|12153.4|12150.6|12147.6|0
1720529100000|2024-07-09 12:45:00|12155.3|12152.3|12157.6|12154.6|12157.6|12154.6|12153.1|12150.1|0
1720529400000|2024-07-09 12:50:00|12157.5|12154.5|12158.2|12155.2|12158.7|12155.7|12155.3|12152.3|0
1720529700000|2024-07-09 12:55:00|12158.3|12155.3|12161.1|12158.1|12161.2|12158.2|12158.2|12155.2|0
1720530000000|2024-07-09 13:00:00|12161.2|12158.2|12159.1|12156.1|12162.6|12159.6|12159.1|12156.1|0
1720530300000|2024-07-09 13:05:00|12159.2|12156.2|12163.4|12160.4|12163.4|12160.4|12159.2|12156.2|0
1720530600000|2024-07-09 13:10:00|12163.3|12160.3|12162.9|12159.9|12164.6|12161.6|12159|12156|0
1720530900000|2024-07-09 13:15:00|12162.6|12159.6|12165.1|12162.1|12168|12165|12161.9|12158.9|0
1720531200000|2024-07-09 13:20:00|12165.2|12162.2|12160.4|12157.4|12166.3|12163.3|12159.7|12156.7|0
1720531500000|2024-07-09 13:25:00|12161.8|12158.8|12158.7|12155.7|12166.6|12163.6|12157.4|12154.4|0
1720531800000|2024-07-09 13:30:00|12159.2|12156.2|12206.2|12204.4|12206.8|12205|12159.2|12156.2|0
1720532100000|2024-07-09 13:35:00|12205.3|12203.5|12183.2|12181.4|12207.9|12206.1|12168.9|12167.1|0
1720532400000|2024-07-09 13:40:00|12182.7|12180.9|12193.1|12191.3|12199.2|12197.4|12175.5|12173.7|0
1720532700000|2024-07-09 13:45:00|12193.4|12191.6|12173.7|12171.9|12195.4|12193.6|12170.7|12168.9|0
1720533000000|2024-07-09 13:50:00|12174.3|12172.5|12195.5|12193.7|12195.7|12193.9|12173.3|12171.5|0
1720533300000|2024-07-09 13:55:00|12195.8|12194|12200.6|12198.8|12202.2|12200.4|12186.7|12184.9|0
1720533600000|2024-07-09 14:00:00|12201|12199.2|12191.1|12189.3|12208.3|12206.5|12179.2|12177.4|0
1720533900000|2024-07-09 14:05:00|12190.4|12188.6|12188.3|12186.5|12194.1|12192.3|12175.8|12174|0
1720534200000|2024-07-09 14:10:00|12188|12186.2|12209.6|12207.8|12219.8|12218|12182.1|12180.3|0
1720534500000|2024-07-09 14:15:00|12209.5|12207.7|12214.2|12212.4|12218.8|12217|12202.9|12201.1|0
1720534800000|2024-07-09 14:20:00|12213.9|12212.1|12181.5|12179.7|12215.7|12213.9|12181.5|12179.7|0
1720535100000|2024-07-09 14:25:00|12182.1|12180.3|12169.3|12167.5|12182.1|12180.3|12155.4|12153.6|0
1720535400000|2024-07-09 14:30:00|12168.8|12167|12164.3|12162.5|12171|12169.2|12144.8|12143|0
1720535700000|2024-07-09 14:35:00|12163.3|12161.5|12168.6|12166.8|12171.2|12169.4|12158.2|12156.4|0
1720536000000|2024-07-09 14:40:00|12168.8|12167|12181.6|12179.8|12182.2|12180.4|12164.9|12163.1|0
1720536300000|2024-07-09 14:45:00|12182.4|12180.6|12169.4|12167.6|12190|12188.2|12168.9|12167.1|0
1720536600000|2024-07-09 14:50:00|12169.8|12168|12179.1|12177.3|12181.9|12180.1|12166.5|12164.7|0
1720536900000|2024-07-09 14:55:00|12179.4|12177.6|12163.7|12161.9|12179.8|12178|12155.5|12153.7|0
1720537200000|2024-07-09 15:00:00|12163.4|12161.6|12167.6|12165.8|12178.3|12176.5|12159.9|12158.1|0
1720537500000|2024-07-09 15:05:00|12167.2|12165.4|12165.7|12163.9|12171.1|12169.3|12158.1|12156.3|0
1720537800000|2024-07-09 15:10:00|12167|12165.2|12159.4|12157.6|12168.5|12166.7|12150.2|12148.4|0
1720538100000|2024-07-09 15:15:00|12159.6|12157.8|12164.7|12162.9|12165.9|12164.1|12148.8|12147|0
1720538400000|2024-07-09 15:20:00|12164.6|12162.8|12151|12149.2|12168|12166.2|12145.8|12144|0
1720538700000|2024-07-09 15:25:00|12150.9|12149.1|12155.3|12153.5|12157|12155.2|12142.8|12141|0
1720539000000|2024-07-09 15:30:00|12155.7|12153.9|12167.8|12166|12168.3|12166.5|12149.8|12148|0
1720539300000|2024-07-09 15:35:00|12167.5|12165.7|12147.5|12145.7|12167.9|12166.1|12145.6|12143.8|0
1720539600000|2024-07-09 15:40:00|12147.8|12146|12152.5|12150.7|12157.8|12156|12147.8|12146|0
1720539900000|2024-07-09 15:45:00|12152.7|12150.9|12161.5|12159.7|12166.8|12165|12150.7|12148.9|0
1720540200000|2024-07-09 15:50:00|12162.2|12160.4|12157.7|12155.9|12168|12166.2|12157.4|12155.6|0
1720540500000|2024-07-09 15:55:00|12158.4|12156.6|12176.1|12174.3|12177.9|12176.1|12158.4|12156.6|0
1720540800000|2024-07-09 16:00:00|12176.3|12174.5|12174.1|12172.3|12177.7|12175.9|12163.6|12161.8|0
1720541100000|2024-07-09 16:05:00|12174|12172.2|12188.8|12187|12189.1|12187.3|12173.3|12171.5|0
1720541400000|2024-07-09 16:10:00|12189.1|12187.3|12176|12174.2|12191.5|12189.7|12175.2|12173.4|0
1720541700000|2024-07-09 16:15:00|12175.6|12173.8|12189.6|12187.8|12192.4|12190.6|12175.6|12173.8|0
1720542000000|2024-07-09 16:20:00|12189.4|12187.6|12185.5|12183.7|12192.9|12191.1|12184.1|12182.3|0
1720542300000|2024-07-09 16:25:00|12185.3|12183.5|12180.1|12178.3|12185.3|12183.5|12173.4|12171.6|0
1720542600000|2024-07-09 16:30:00|12179.8|12178|12170.5|12168.7|12185.8|12184|12169.3|12167.5|0
1720542900000|2024-07-09 16:35:00|12170.8|12169|12170.1|12168.3|12179.7|12177.9|12169.8|12168|0
1720543200000|2024-07-09 16:40:00|12169.8|12168|12158.4|12156.6|12172|12170.2|12150.1|12148.3|0
1720543500000|2024-07-09 16:45:00|12158.8|12157|12131.9|12130.1|12160.6|12158.8|12126.6|12124.8|0
1720543800000|2024-07-09 16:50:00|12132.7|12130.9|12138.3|12136.5|12144.3|12142.5|12129.8|12128|0
1720544100000|2024-07-09 16:55:00|12138|12136.2|12154.3|12152.5|12154.4|12152.6|12128.8|12127|0
1720544400000|2024-07-09 17:00:00|12153.5|12151.7|12156.2|12154.4|12161.1|12159.3|12143.8|12142|0
1720544700000|2024-07-09 17:05:00|12156.1|12154.3|12164.7|12162.9|12164.7|12162.9|12146.5|12144.7|0
1720545000000|2024-07-09 17:10:00|12164.9|12163.1|12156.2|12154.4|12165.2|12163.4|12151.7|12149.9|0
1720545300000|2024-07-09 17:15:00|12157|12155.2|12124.1|12122.3|12157|12155.2|12116.4|12114.6|0
1720545600000|2024-07-09 17:20:00|12123.6|12121.8|12108.9|12107.1|12125.6|12123.8|12108.7|12106.9|0
1720545900000|2024-07-09 17:25:00|12109|12107.2|12111.9|12110.1|12121.2|12119.4|12106.5|12104.7|0
1720546200000|2024-07-09 17:30:00|12110.4|12108.6|12130.6|12128.8|12130.6|12128.8|12109.2|12107.4|0
1720546500000|2024-07-09 17:35:00|12130.7|12128.9|12136|12134.2|12136|12134.2|12126.4|12124.6|0
1720546800000|2024-07-09 17:40:00|12135.9|12134.1|12135.8|12134|12137.1|12135.3|12127.5|12125.7|0
1720547100000|2024-07-09 17:45:00|12135.2|12133.4|12134.7|12132.9|12140|12138.2|12130.7|12128.9|0
1720547400000|2024-07-09 17:50:00|12134.5|12132.7|12147.6|12145.8|12149.1|12147.3|12133.8|12132|0
1720547700000|2024-07-09 17:55:00|12147.2|12145.4|12154.2|12152.4|12155.2|12153.4|12147|12145.2|0
1720548000000|2024-07-09 18:00:00|12153.9|12152.1|12148.6|12146.8|12155.7|12153.9|12142.3|12140.5|0
1720548300000|2024-07-09 18:05:00|12149.1|12147.3|12159.2|12157.4|12161.2|12159.4|12146.6|12144.8|0
1720548600000|2024-07-09 18:10:00|12159.1|12157.3|12155.8|12154|12163.9|12162.1|12155.8|12154|0
1720548900000|2024-07-09 18:15:00|12156.1|12154.3|12163.1|12161.3|12163.1|12161.3|12155.1|12153.3|0
1720549200000|2024-07-09 18:20:00|12163|12161.2|12154.8|12153|12167.3|12165.5|12154.6|12152.8|0
1720549500000|2024-07-09 18:25:00|12154.6|12152.8|12147.3|12145.5|12154.7|12152.9|12144.1|12142.3|0
1720549800000|2024-07-09 18:30:00|12147.7|12145.9|12154.8|12153|12156.3|12154.5|12140.5|12138.7|0
1720550100000|2024-07-09 18:35:00|12153.5|12151.7|12159.8|12158|12161.4|12159.6|12150.9|12149.1|0
1720550400000|2024-07-09 18:40:00|12159|12157.2|12167.6|12165.8|12169.7|12167.9|12151.4|12149.6|0
1720550700000|2024-07-09 18:45:00|12167.5|12165.7|12170.2|12168.4|12174.8|12173|12166.8|12165|0
1720551000000|2024-07-09 18:50:00|12170.3|12168.5|12156.2|12154.4|12170.5|12168.7|12154.1|12152.3|0
1720551300000|2024-07-09 18:55:00|12157|12155.2|12160.9|12159.1|12161.1|12159.3|12151.2|12149.4|0
1720551600000|2024-07-09 19:00:00|12161.1|12159.3|12160|12158.2|12163.5|12161.7|12157.8|12156|0
1720551900000|2024-07-09 19:05:00|12159.8|12158|12162.2|12160.4|12166.1|12164.3|12154.8|12153|0
1720552200000|2024-07-09 19:10:00|12161.6|12159.8|12169.7|12167.9|12170.4|12168.6|12159.2|12157.4|0
1720552500000|2024-07-09 19:15:00|12169.6|12167.8|12163.9|12162.1|12169.6|12167.8|12161.7|12159.9|0
1720552800000|2024-07-09 19:20:00|12163.7|12161.9|12148.9|12147.1|12163.7|12161.9|12147.6|12145.8|0
1720553100000|2024-07-09 19:25:00|12149.2|12147.4|12145.7|12143.9|12157.5|12155.7|12145.6|12143.8|0
1720553400000|2024-07-09 19:30:00|12145.5|12143.7|12146|12144.2|12148|12146.2|12137|12135.2|0
1720553700000|2024-07-09 19:35:00|12145.6|12143.8|12148.4|12146.6|12153.5|12151.7|12145.6|12143.8|0
1720554000000|2024-07-09 19:40:00|12148.6|12146.8|12153.1|12151.3|12155.1|12153.3|12148.4|12146.6|0
1720554300000|2024-07-09 19:45:00|12153.2|12151.4|12152.9|12151.1|12155.2|12153.4|12146.1|12144.3|0
1720554600000|2024-07-09 19:50:00|12150.3|12148.5|12153.1|12151.3|12157.1|12155.3|12147.7|12145.9|0
1720554900000|2024-07-09 19:55:00|12147.6|12145.8|12156.3|12154.5|12157.7|12155.9|12142.2|12140.4|0
1720555200000|2024-07-09 20:00:00|12157.1|12154.1|12165.5|12162.5|12165.5|12162.5|12152.2|12149.2|0
1720555500000|2024-07-09 20:05:00|12165.9|12162.9|12168.3|12165.3|12171|12168|12165.6|12162.6|0
1720555800000|2024-07-09 20:10:00|12167.9|12164.9|12163.7|12160.7|12169.6|12166.6|12162.5|12159.5|0
1720556100000|2024-07-09 20:15:00|12163.8|12160.8|12166.1|12163.1|12166.1|12163.1|12163.8|12160.8|0
1720556400000|2024-07-09 20:20:00|12166.2|12163.2|12167.6|12164.6|12169.6|12166.6|12165.2|12162.2|0
1720556700000|2024-07-09 20:25:00|12167.7|12164.7|12164.4|12161.4|12167.9|12164.9|12163.7|12160.7|0
1720557000000|2024-07-09 20:30:00|12164.5|12161.5|12164.2|12161.2|12164.9|12161.9|12163.8|12160.8|0
1720557300000|2024-07-09 20:35:00|12164.1|12161.1|12166.1|12163.1|12166.3|12163.3|12163.6|12160.6|0
1720557600000|2024-07-09 20:40:00|12166.3|12163.3|12168.1|12165.1|12168.5|12165.5|12165.8|12162.8|0
1720557900000|2024-07-09 20:45:00|12168|12165|12166.5|12163.5|12168.3|12165.3|12166|12163|0
1720558200000|2024-07-09 20:50:00|12166.4|12163.4|12166.4|12163.4|12166.9|12163.9|12165.4|12162.4|0
1720558500000|2024-07-09 20:55:00|12166.3|12163.3|12166.4|12163.4|12168|12165|12166.2|12163.2|0
1720558800000|2024-07-09 21:00:00|12166.6|12163.6|12165.9|12162.9|12167.5|12164.5|12165.7|12162.7|0
1720559100000|2024-07-09 21:05:00|12165.8|12162.8|12165.4|12162.4|12165.9|12162.9|12164.6|12161.6|0
1720559400000|2024-07-09 21:10:00|12165.5|12162.5|12165.2|12162.2|12165.5|12162.5|12164.9|12161.9|0
1720559700000|2024-07-09 21:15:00|12165.1|12162.1|12164.4|12161.4|12165.2|12162.2|12164.1|12161.1|0
1720560000000|2024-07-09 21:20:00|12164.5|12161.5|12165.5|12162.5|12165.7|12162.7|12163.9|12160.9|0
1720560300000|2024-07-09 21:25:00|12166.1|12163.1|12167.7|12164.7|12167.8|12164.8|12166|12163|0
1720560600000|2024-07-09 21:30:00|12167.4|12164.4|12170.7|12167.7|12170.8|12167.8|12167.3|12164.3|0
1720560900000|2024-07-09 21:35:00|12170.8|12167.8|12171.1|12168.1|12173.5|12170.5|12170.8|12167.8|0
1720561200000|2024-07-09 21:40:00|12171.2|12168.2|12170.3|12167.3|12171.6|12168.6|12170.3|12167.3|0
1720561500000|2024-07-09 21:45:00|12169.9|12166.9|12169.6|12166.6|12169.9|12166.9|12168.7|12165.7|0
1720561800000|2024-07-09 21:50:00|12169.7|12166.7|12171.3|12168.3|12171.6|12168.6|12169.5|12166.5|0
1720562100000|2024-07-09 21:55:00|12171.1|12168.1|12171.9|12168.9|12171.9|12168.9|12169.9|12166.9|0
1720562400000|2024-07-09 22:00:00|12172.1|12169.1|12172.4|12169.4|12172.8|12169.8|12171.6|12168.6|0
1720562700000|2024-07-09 22:05:00|12172.5|12169.5|12174.1|12171.1|12174.5|12171.5|12172.5|12169.5|0
1720563000000|2024-07-09 22:10:00|12173.8|12170.8|12176.1|12173.1|12176.4|12173.4|12173.8|12170.8|0
1720563300000|2024-07-09 22:15:00|12176.2|12173.2|12177.3|12174.3|12177.8|12174.8|12175.7|12172.7|0
1720563600000|2024-07-09 22:20:00|12177.4|12174.4|12176.4|12173.4|12177.5|12174.5|12174.5|12171.5|0
1720563900000|2024-07-09 22:25:00|12176.2|12173.2|12175.2|12172.2|12176.6|12173.6|12175.2|12172.2|0
1720564200000|2024-07-09 22:30:00|12175.3|12172.3|12177.5|12174.5|12177.5|12174.5|12175.1|12172.1|0
1720564500000|2024-07-09 22:35:00|12177.4|12174.4|12180.2|12177.2|12180.9|12177.9|12177.4|12174.4|0
1720564800000|2024-07-09 22:40:00|12180.3|12177.3|12180.6|12177.6|12181.3|12178.3|12179.7|12176.7|0
1720565100000|2024-07-09 22:45:00|12180.3|12177.3|12181.4|12178.4|12181.4|12178.4|12180.3|12177.3|0
1720565400000|2024-07-09 22:50:00|12181.5|12178.5|12183.3|12180.3|12183.3|12180.3|12180.9|12177.9|0
1720565700000|2024-07-09 22:55:00|12183.2|12180.2|12184.2|12181.2|12184.3|12181.3|12182.2|12179.2|0
1720566000000|2024-07-09 23:00:00|12184.1|12181.1|12185.3|12182.3|12186.1|12183.1|12184.1|12181.1|0
1720566300000|2024-07-09 23:05:00|12185.5|12182.5|12184.1|12181.1|12185.6|12182.6|12183.8|12180.8|0
1720566600000|2024-07-09 23:10:00|12184|12181|12186|12183|12186.7|12183.7|12184|12181|0
1720566900000|2024-07-09 23:15:00|12186.1|12183.1|12185|12182|12186.4|12183.4|12184.7|12181.7|0
1720567200000|2024-07-09 23:20:00|12185.1|12182.1|12186.1|12183.1|12186.1|12183.1|12184.6|12181.6|0
1720567500000|2024-07-09 23:25:00|12186|12183|12187.1|12184.1|12187.1|12184.1|12185.2|12182.2|0
1720567800000|2024-07-09 23:30:00|12187.2|12184.2|12187.9|12184.9|12188.3|12185.3|12186.8|12183.8|0
1720568100000|2024-07-09 23:35:00|12188|12185|12188|12185|12188.3|12185.3|12187|12184|0
1720568400000|2024-07-09 23:40:00|12187|12184|12186|12183|12188|12185|12186|12183|0
1720568700000|2024-07-09 23:45:00|12186.1|12183.1|12186.3|12183.3|12186.7|12183.7|12185.9|12182.9|0
1720569000000|2024-07-09 23:50:00|12186.2|12183.2|12186.4|12183.4|12187.2|12184.2|12185.7|12182.7|0
1720569300000|2024-07-09 23:55:00|12186.3|12183.3|12186.5|12181.5|12186.6|12183.6|12184.2|12181.2|0
1720569600000|2024-07-10 00:00:00|12186.4|12181.4|12188.6|12183.6|12188.8|12183.8|12186.3|12181.3|0
1720569900000|2024-07-10 00:05:00|12188.7|12183.7|12189.7|12184.7|12190.5|12185.5|12187.1|12182.1|0
1720570200000|2024-07-10 00:10:00|12189.8|12184.8|12188.7|12183.7|12190.1|12185.1|12188.2|12183.2|0
1720570500000|2024-07-10 00:15:00|12188.8|12183.8|12191.6|12186.6|12192.2|12187.2|12188.2|12183.2|0
1720570800000|2024-07-10 00:20:00|12191.4|12186.4|12192|12187|12192.5|12187.5|12190|12185|0
1720571100000|2024-07-10 00:25:00|12191.9|12186.9|12189.3|12184.3|12191.9|12186.9|12189|12184|0
1720571400000|2024-07-10 00:30:00|12189.1|12184.1|12189.4|12184.4|12190.6|12185.6|12189.1|12184.1|0
1720571700000|2024-07-10 00:35:00|12189.3|12184.3|12190.5|12185.5|12190.8|12185.8|12189|12184|0
1720572000000|2024-07-10 00:40:00|12190.6|12185.6|12191.9|12186.9|12193.8|12188.8|12190.3|12185.3|0
1720572300000|2024-07-10 00:45:00|12192|12187|12191.9|12186.9|12192.2|12187.2|12191|12186|0
1720572600000|2024-07-10 00:50:00|12192|12187|12191.5|12186.5|12192.4|12187.4|12191.3|12186.3|0
1720572900000|2024-07-10 00:55:00|12191.7|12186.7|12193.1|12188.1|12193.2|12188.2|12190.2|12185.2|0
1720573200000|2024-07-10 01:00:00|12193.2|12188.2|12192.5|12187.5|12193.4|12188.4|12191.5|12186.5|0
1720573500000|2024-07-10 01:05:00|12192.3|12187.3|12192.4|12187.4|12193.4|12188.4|12192.1|12187.1|0
1720573800000|2024-07-10 01:10:00|12192.3|12187.3|12193.5|12188.5|12194.2|12189.2|12192.1|12187.1|0
1720574100000|2024-07-10 01:15:00|12193.6|12188.6|12193.2|12188.2|12193.8|12188.8|12192.5|12187.5|0
1720574400000|2024-07-10 01:20:00|12193.3|12188.3|12192|12187|12193.8|12188.8|12191|12186|0
1720574700000|2024-07-10 01:25:00|12191.6|12186.6|12190.7|12185.7|12191.7|12186.7|12189.1|12184.1|0
1720575000000|2024-07-10 01:30:00|12190.8|12185.8|12190.5|12185.5|12192.2|12187.2|12190.2|12185.2|0
1720575300000|2024-07-10 01:35:00|12190.6|12185.6|12191.9|12186.9|12191.9|12186.9|12190|12185|0
1720575600000|2024-07-10 01:40:00|12192|12187|12192.7|12187.7|12193.3|12188.3|12191.8|12186.8|0
1720575900000|2024-07-10 01:45:00|12192.6|12187.6|12190.4|12185.4|12193.3|12188.3|12190.2|12185.2|0
1720576200000|2024-07-10 01:50:00|12190.1|12185.1|12189.6|12184.6|12191.3|12186.3|12189.1|12184.1|0
1720576500000|2024-07-10 01:55:00|12189.7|12184.7|12188.6|12183.6|12190|12185|12188.3|12183.3|0
1720576800000|2024-07-10 02:00:00|12188.7|12183.7|12191.9|12186.9|12192|12187|12188.6|12183.6|0
1720577100000|2024-07-10 02:05:00|12191.8|12186.8|12190.4|12185.4|12192.1|12187.1|12190.4|12185.4|0
1720577400000|2024-07-10 02:10:00|12190.3|12185.3|12190.2|12185.2|12190.8|12185.8|12190|12185|0
1720577700000|2024-07-10 02:15:00|12190.3|12185.3|12191.9|12186.9|12193.2|12188.2|12189.9|12184.9|0
1720578000000|2024-07-10 02:20:00|12191.8|12186.8|12192.5|12187.5|12192.7|12187.7|12191.1|12186.1|0
1720578300000|2024-07-10 02:25:00|12192.7|12187.7|12192.1|12187.1|12193.7|12188.7|12191.4|12186.4|0
1720578600000|2024-07-10 02:30:00|12192|12187|12191.5|12186.5|12192.6|12187.6|12191|12186|0
1720578900000|2024-07-10 02:35:00|12191.6|12186.6|12193.6|12188.6|12194.8|12189.8|12191.6|12186.6|0
1720579200000|2024-07-10 02:40:00|12193.5|12188.5|12193.4|12188.4|12193.8|12188.8|12192.4|12187.4|0
1720579500000|2024-07-10 02:45:00|12193.5|12188.5|12193.2|12188.2|12193.8|12188.8|12192.7|12187.7|0
1720579800000|2024-07-10 02:50:00|12193.3|12188.3|12192.7|12187.7|12193.4|12188.4|12192.2|12187.2|0
1720580100000|2024-07-10 02:55:00|12192.8|12187.8|12193.7|12188.7|12194.1|12189.1|12192.8|12187.8|0
1720580400000|2024-07-10 03:00:00|12193.8|12188.8|12194.7|12189.7|12194.9|12189.9|12193.7|12188.7|0
1720580700000|2024-07-10 03:05:00|12194.6|12189.6|12193.9|12188.9|12195.3|12190.3|12193.8|12188.8|0
1720581000000|2024-07-10 03:10:00|12194|12189|12194.9|12189.9|12194.9|12189.9|12193.7|12188.7|0
1720581300000|2024-07-10 03:15:00|12194.7|12189.7|12194.9|12189.9|12195.6|12190.6|12194.7|12189.7|0
1720581600000|2024-07-10 03:20:00|12194.7|12189.7|12195.9|12190.9|12196.1|12191.1|12194.7|12189.7|0
1720581900000|2024-07-10 03:25:00|12195.8|12190.8|12195.6|12190.6|12196.3|12191.3|12195.5|12190.5|0
1720582200000|2024-07-10 03:30:00|12195.5|12190.5|12194.5|12189.5|12195.9|12190.9|12194|12189|0
1720582500000|2024-07-10 03:35:00|12194.3|12189.3|12193.2|12188.2|12195.2|12190.2|12193|12188|0
1720582800000|2024-07-10 03:40:00|12193.3|12188.3|12193.8|12188.8|12193.9|12188.9|12192.6|12187.6|0
1720583100000|2024-07-10 03:45:00|12193.7|12188.7|12193.2|12188.2|12194|12189|12192.9|12187.9|0
1720583400000|2024-07-10 03:50:00|12193.1|12188.1|12192.6|12187.6|12193.6|12188.6|12192.6|12187.6|0
1720583700000|2024-07-10 03:55:00|12192.7|12187.7|12193.1|12188.1|12193.2|12188.2|12192.6|12187.6|0
1720584000000|2024-07-10 04:00:00|12192.9|12187.9|12192.1|12187.1|12193.1|12188.1|12191.8|12186.8|0
1720584300000|2024-07-10 04:05:00|12192.2|12187.2|12192.2|12187.2|12192.4|12187.4|12191.7|12186.7|0
1720584600000|2024-07-10 04:10:00|12192.1|12187.1|12191|12186|12192.2|12187.2|12190.8|12185.8|0
1720584900000|2024-07-10 04:15:00|12191.1|12186.1|12191.4|12186.4|12191.7|12186.7|12189.7|12184.7|0
1720585200000|2024-07-10 04:20:00|12191.5|12186.5|12190.8|12185.8|12191.5|12186.5|12190.5|12185.5|0
1720585500000|2024-07-10 04:25:00|12190.7|12185.7|12192.5|12187.5|12192.5|12187.5|12190.6|12185.6|0
1720585800000|2024-07-10 04:30:00|12192.9|12187.9|12194.5|12189.5|12194.6|12189.6|12192.8|12187.8|0
1720586100000|2024-07-10 04:35:00|12194.4|12189.4|12195.5|12190.5|12195.7|12190.7|12194|12189|0
1720586400000|2024-07-10 04:40:00|12195.6|12190.6|12195.5|12190.5|12196|12191|12195.1|12190.1|0
1720586700000|2024-07-10 04:45:00|12195.4|12190.4|12194.6|12189.6|12195.5|12190.5|12194.4|12189.4|0
1720587000000|2024-07-10 04:50:00|12194.7|12189.7|12194.6|12189.6|12196|12191|12194.5|12189.5|0
1720587300000|2024-07-10 04:55:00|12194.5|12189.5|12196.4|12191.4|12197.3|12192.3|12194|12189|0
1720587600000|2024-07-10 05:00:00|12196.8|12191.8|12195|12190|12197|12192|12195|12190|0
1720587900000|2024-07-10 05:05:00|12195.1|12190.1|12192|12187|12195.7|12190.7|12191.8|12186.8|0
1720588200000|2024-07-10 05:10:00|12192.1|12187.1|12191.9|12186.9|12192.7|12187.7|12191.3|12186.3|0
1720588500000|2024-07-10 05:15:00|12192|12187|12190.8|12185.8|12192.8|12187.8|12189.1|12184.1|0
1720588800000|2024-07-10 05:20:00|12190.7|12185.7|12190.5|12185.5|12191.3|12186.3|12189.9|12184.9|0
1720589100000|2024-07-10 05:25:00|12190.6|12185.6|12190|12185|12192.1|12187.1|12189.9|12184.9|0
1720589400000|2024-07-10 05:30:00|12190.1|12185.1|12190.5|12185.5|12191.3|12186.3|12189.9|12184.9|0
1720589700000|2024-07-10 05:35:00|12190.3|12185.3|12189.3|12184.3|12190.8|12185.8|12187.8|12182.8|0
1720590000000|2024-07-10 05:40:00|12189.2|12184.2|12189|12184|12189.5|12184.5|12187.7|12182.7|0
1720590300000|2024-07-10 05:45:00|12188.9|12183.9|12186.6|12181.6|12189|12184|12185.8|12180.8|0
1720590600000|2024-07-10 05:50:00|12186.5|12181.5|12186.7|12181.7|12188|12183|12186.4|12181.4|0
1720590900000|2024-07-10 05:55:00|12186.6|12181.6|12185.6|12180.6|12186.7|12181.7|12185.2|12180.2|0
1720591200000|2024-07-10 06:00:00|12185.7|12180.7|12187|12182|12188.5|12183.5|12185.5|12180.5|0
1720591500000|2024-07-10 06:05:00|12187.1|12182.1|12188.9|12183.9|12189.4|12184.4|12187.1|12182.1|0
1720591800000|2024-07-10 06:10:00|12188.7|12183.7|12189|12184|12190.9|12185.9|12188.6|12183.6|0
1720592100000|2024-07-10 06:15:00|12188.9|12183.9|12191.6|12186.6|12191.7|12186.7|12188.7|12183.7|0
1720592400000|2024-07-10 06:20:00|12191.5|12186.5|12190.5|12185.5|12191.6|12186.6|12190.1|12185.1|0
1720592700000|2024-07-10 06:25:00|12190.4|12185.4|12191.4|12186.4|12192.1|12187.1|12190.4|12185.4|0
1720593000000|2024-07-10 06:30:00|12191.3|12186.3|12191.9|12186.9|12193.4|12188.4|12191.1|12186.1|0
1720593300000|2024-07-10 06:35:00|12191.8|12186.8|12191.1|12186.1|12192.3|12187.3|12189.8|12184.8|0
1720593600000|2024-07-10 06:40:00|12190.7|12185.7|12189.7|12184.7|12190.9|12185.9|12187.8|12182.8|0
1720593900000|2024-07-10 06:45:00|12189.3|12184.3|12191.2|12186.2|12191.4|12186.4|12188.5|12183.5|0
1720594200000|2024-07-10 06:50:00|12191.1|12186.1|12192.9|12187.9|12195.6|12190.6|12190.4|12185.4|0
1720594500000|2024-07-10 06:55:00|12193|12188|12187.3|12182.3|12193.4|12188.4|12186.9|12181.9|0
1720594800000|2024-07-10 07:00:00|12187.4|12182.4|12189.1|12184.1|12189.5|12184.5|12185.5|12180.5|0
1720595100000|2024-07-10 07:05:00|12188.9|12183.9|12189.9|12184.9|12191.5|12186.5|12188.9|12183.9|0
1720595400000|2024-07-10 07:10:00|12190|12185|12190.6|12185.6|12192.2|12187.2|12188.9|12183.9|0
1720595700000|2024-07-10 07:15:00|12190.3|12185.3|12192.4|12187.4|12194.4|12189.4|12188.7|12183.7|0
1720596000000|2024-07-10 07:20:00|12192.5|12187.5|12193.3|12188.3|12194.6|12189.6|12192.2|12187.2|0
1720596300000|2024-07-10 07:25:00|12193.2|12188.2|12194|12189|12195.7|12190.7|12192.7|12187.7|0
1720596600000|2024-07-10 07:30:00|12194.1|12189.1|12196.1|12191.1|12196.7|12191.7|12192.6|12187.6|0
1720596900000|2024-07-10 07:35:00|12196.2|12191.2|12193.4|12188.4|12196.6|12191.6|12193.3|12188.3|0
1720597200000|2024-07-10 07:40:00|12193.3|12188.3|12193.2|12188.2|12195|12190|12192.7|12187.7|0
1720597500000|2024-07-10 07:45:00|12193.3|12188.3|12194.9|12189.9|12196.3|12191.3|12192.8|12187.8|0
1720597800000|2024-07-10 07:50:00|12195|12190|12195.8|12190.8|12196|12191|12193.8|12188.8|0
1720598100000|2024-07-10 07:55:00|12195.7|12190.7|12195.4|12190.4|12198.7|12193.7|12195|12190|0
1720598400000|2024-07-10 08:00:00|12195.2|12190.2|12194|12191|12199|12196|12188.8|12185.8|0
1720598700000|2024-07-10 08:05:00|12193|12190|12204.9|12201.9|12205.3|12202.3|12192.6|12189.6|0
1720599000000|2024-07-10 08:10:00|12204.6|12201.6|12213.9|12210.9|12213.9|12210.9|12203.4|12200.4|0
1720599300000|2024-07-10 08:15:00|12214.2|12211.2|12214|12211|12217.8|12214.8|12213.6|12210.6|0
1720599600000|2024-07-10 08:20:00|12213.8|12210.8|12214.3|12211.3|12217.8|12214.8|12212.4|12209.4|0
1720599900000|2024-07-10 08:25:00|12214.2|12211.2|12214.5|12211.5|12214.7|12211.7|12208.6|12205.6|0
1720600200000|2024-07-10 08:30:00|12212.9|12209.9|12214.1|12211.1|12217.7|12214.7|12211.7|12208.7|0
1720600500000|2024-07-10 08:35:00|12213.2|12210.2|12214|12211|12214.8|12211.8|12212.5|12209.5|0
1720600800000|2024-07-10 08:40:00|12214.1|12211.1|12211.1|12208.1|12214.5|12211.5|12209.4|12206.4|0
1720601100000|2024-07-10 08:45:00|12211.2|12208.2|12211.2|12208.2|12212.3|12209.3|12209.9|12206.9|0
1720601400000|2024-07-10 08:50:00|12211.1|12208.1|12210.6|12207.6|12211.5|12208.5|12208.4|12205.4|0
1720601700000|2024-07-10 08:55:00|12210.7|12207.7|12216.7|12213.7|12216.9|12213.9|12210.2|12207.2|0
1720602000000|2024-07-10 09:00:00|12216.8|12213.8|12219.3|12216.3|12219.6|12216.6|12216.6|12213.6|0
1720602300000|2024-07-10 09:05:00|12219|12216|12215.2|12212.2|12219.1|12216.1|12215|12212|0
1720602600000|2024-07-10 09:10:00|12215.3|12212.3|12218.1|12215.1|12219|12216|12215.2|12212.2|0
1720602900000|2024-07-10 09:15:00|12218|12215|12215.4|12212.4|12218.2|12215.2|12215.4|12212.4|0
1720603200000|2024-07-10 09:20:00|12215.3|12212.3|12214.2|12211.2|12215.8|12212.8|12212|12209|0
1720603500000|2024-07-10 09:25:00|12214|12211|12213.7|12210.7|12214.9|12211.9|12213.2|12210.2|0
1720603800000|2024-07-10 09:30:00|12213.5|12210.5|12209.6|12206.6|12213.5|12210.5|12207.3|12204.3|0
1720604100000|2024-07-10 09:35:00|12209.7|12206.7|12207.6|12204.6|12210.2|12207.2|12207.4|12204.4|0
1720604400000|2024-07-10 09:40:00|12207.8|12204.8|12200.5|12197.5|12207.8|12204.8|12199.2|12196.2|0
1720604700000|2024-07-10 09:45:00|12200.6|12197.6|12201.7|12198.7|12204.4|12201.4|12200.6|12197.6|0
1720605000000|2024-07-10 09:50:00|12202.1|12199.1|12202.4|12199.4|12202.7|12199.7|12200.3|12197.3|0
1720605300000|2024-07-10 09:55:00|12202.7|12199.7|12198.7|12195.7|12202.9|12199.9|12198.3|12195.3|0
1720605600000|2024-07-10 10:00:00|12198.6|12195.6|12200.8|12197.8|12200.9|12197.9|12196.6|12193.6|0
1720605900000|2024-07-10 10:05:00|12200.9|12197.9|12205.1|12202.1|12205.6|12202.6|12199.6|12196.6|0
1720606200000|2024-07-10 10:10:00|12205.2|12202.2|12205.9|12202.9|12206.4|12203.4|12202.4|12199.4|0
1720606500000|2024-07-10 10:15:00|12206|12203|12210.9|12207.9|12211.5|12208.5|12205|12202|0
1720606800000|2024-07-10 10:20:00|12210.7|12207.7|12212.8|12209.8|12212.8|12209.8|12208|12205|0
1720607100000|2024-07-10 10:25:00|12212.9|12209.9|12211.3|12208.3|12212.9|12209.9|12210.8|12207.8|0
1720607400000|2024-07-10 10:30:00|12211.6|12208.6|12209.1|12206.1|12212.8|12209.8|12208.5|12205.5|0
1720607700000|2024-07-10 10:35:00|12209|12206|12208.7|12205.7|12209|12206|12206.2|12203.2|0
1720608000000|2024-07-10 10:40:00|12208.5|12205.5|12211|12208|12211.2|12208.2|12208.5|12205.5|0
1720608300000|2024-07-10 10:45:00|12211.2|12208.2|12208.7|12205.7|12211.3|12208.3|12207.9|12204.9|0
1720608600000|2024-07-10 10:50:00|12208.4|12205.4|12208.8|12205.8|12209.2|12206.2|12207.2|12204.2|0
1720608900000|2024-07-10 10:55:00|12209|12206|12208.9|12205.9|12210|12207|12207.6|12204.6|0
1720609200000|2024-07-10 11:00:00|12210.8|12207.8|12203.6|12200.6|12212.6|12209.6|12200.9|12197.9|0
1720609500000|2024-07-10 11:05:00|12203.8|12200.8|12214.1|12211.1|12214.3|12211.3|12202.5|12199.5|0
1720609800000|2024-07-10 11:10:00|12214.3|12211.3|12213.4|12210.4|12216.5|12213.5|12212.4|12209.4|0
1720610100000|2024-07-10 11:15:00|12213.5|12210.5|12212.3|12209.3|12217.2|12214.2|12212.2|12209.2|0
1720610400000|2024-07-10 11:20:00|12212.2|12209.2|12215.8|12212.8|12216.1|12213.1|12211.3|12208.3|0
1720610700000|2024-07-10 11:25:00|12215.9|12212.9|12214.7|12211.7|12217.9|12214.9|12214.1|12211.1|0
1720611000000|2024-07-10 11:30:00|12214.6|12211.6|12213.6|12210.6|12217.8|12214.8|12212.7|12209.7|0
1720611300000|2024-07-10 11:35:00|12213.5|12210.5|12219.2|12216.2|12219.7|12216.7|12213.2|12210.2|0
1720611600000|2024-07-10 11:40:00|12219|12216|12220.4|12217.4|12221.4|12218.4|12217.6|12214.6|0
1720611900000|2024-07-10 11:45:00|12220.6|12217.6|12223.3|12220.3|12225.9|12222.9|12220.6|12217.6|0
1720612200000|2024-07-10 11:50:00|12222.7|12219.7|12223.3|12220.3|12227.1|12224.1|12222.1|12219.1|0
1720612500000|2024-07-10 11:55:00|12223.5|12220.5|12217.9|12214.9|12224.5|12221.5|12217.8|12214.8|0
1720612800000|2024-07-10 12:00:00|12218|12215|12220.2|12217.2|12222.4|12219.4|12218|12215|0
1720613100000|2024-07-10 12:05:00|12220.1|12217.1|12223.8|12220.8|12224.2|12221.2|12220|12217|0
1720613400000|2024-07-10 12:10:00|12223.7|12220.7|12227.2|12224.2|12228.3|12225.3|12223.1|12220.1|0
1720613700000|2024-07-10 12:15:00|12227.1|12224.1|12219.3|12216.3|12227.1|12224.1|12218.6|12215.6|0
1720614000000|2024-07-10 12:20:00|12220.2|12217.2|12221.6|12218.6|12221.7|12218.7|12216.5|12213.5|0
1720614300000|2024-07-10 12:25:00|12221.3|12218.3|12223.6|12220.6|12224.2|12221.2|12220.5|12217.5|0
1720614600000|2024-07-10 12:30:00|12223.5|12220.5|12228.3|12225.3|12229.3|12226.3|12223.1|12220.1|0
1720614900000|2024-07-10 12:35:00|12228|12225|12225.5|12222.5|12228|12225|12220.1|12217.1|0
1720615200000|2024-07-10 12:40:00|12226|12223|12226.6|12223.6|12228.6|12225.6|12225.3|12222.3|0
1720615500000|2024-07-10 12:45:00|12226.5|12223.5|12220.7|12217.7|12226.8|12223.8|12220.5|12217.5|0
1720615800000|2024-07-10 12:50:00|12220.5|12217.5|12220.1|12217.1|12221.7|12218.7|12218.2|12215.2|0
1720616100000|2024-07-10 12:55:00|12220.3|12217.3|12222.3|12219.3|12222.9|12219.9|12220|12217|0
1720616400000|2024-07-10 13:00:00|12222.4|12219.4|12221.7|12218.7|12223|12220|12219.6|12216.6|0
1720616700000|2024-07-10 13:05:00|12221.8|12218.8|12221.2|12218.2|12221.8|12218.8|12218.4|12215.4|0
1720617000000|2024-07-10 13:10:00|12221.3|12218.3|12213.6|12210.6|12221.3|12218.3|12212.5|12209.5|0
1720617300000|2024-07-10 13:15:00|12213.4|12210.4|12212.6|12209.6|12216|12213|12210.1|12207.1|0
1720617600000|2024-07-10 13:20:00|12212.7|12209.7|12215.5|12212.5|12216.5|12213.5|12212.5|12209.5|0
1720617900000|2024-07-10 13:25:00|12215.8|12212.8|12199.1|12196.1|12218.8|12215.8|12196.2|12193.2|0
1720618200000|2024-07-10 13:30:00|12201.5|12198.5|12191.2|12189.4|12216.2|12214.4|12185.4|12183.6|0
1720618500000|2024-07-10 13:35:00|12192.7|12190.9|12201.9|12200.1|12206.9|12205.1|12181.2|12179.4|0
1720618800000|2024-07-10 13:40:00|12202.1|12200.3|12212.7|12210.9|12220.1|12218.3|12202.1|12200.3|0
1720619100000|2024-07-10 13:45:00|12211.4|12209.6|12211.6|12209.8|12217.2|12215.4|12195.4|12193.6|0
1720619400000|2024-07-10 13:50:00|12211.9|12210.1|12205.8|12204|12212.2|12210.4|12187.9|12186.1|0
1720619700000|2024-07-10 13:55:00|12205.5|12203.7|12194.1|12192.3|12205.5|12203.7|12187.4|12185.6|0
1720620000000|2024-07-10 14:00:00|12195.2|12193.4|12180|12178.2|12195.2|12193.4|12165.7|12163.9|0
1720620300000|2024-07-10 14:05:00|12180.9|12179.1|12174.1|12172.3|12181.9|12180.1|12170.2|12168.4|0
1720620600000|2024-07-10 14:10:00|12174.9|12173.1|12187.7|12185.9|12190.9|12189.1|12171.7|12169.9|0
1720620900000|2024-07-10 14:15:00|12187.8|12186|12174.7|12172.9|12193|12191.2|12164.9|12163.1|0
1720621200000|2024-07-10 14:20:00|12175.7|12173.9|12153.8|12152|12175.7|12173.9|12145.5|12143.7|0
1720621500000|2024-07-10 14:25:00|12153.9|12152.1|12150.6|12148.8|12161.8|12160|12150.6|12148.8|0
1720621800000|2024-07-10 14:30:00|12149.8|12148|12128.5|12126.7|12151|12149.2|12125.1|12123.3|0
1720622100000|2024-07-10 14:35:00|12128.7|12126.9|12141.5|12139.7|12141.5|12139.7|12121.4|12119.6|0
1720622400000|2024-07-10 14:40:00|12141.6|12139.8|12141|12139.2|12153.2|12151.4|12134.1|12132.3|0
1720622700000|2024-07-10 14:45:00|12142.2|12140.4|12148.5|12146.7|12149.7|12147.9|12137.5|12135.7|0
1720623000000|2024-07-10 14:50:00|12148|12146.2|12143.1|12141.3|12150.2|12148.4|12133.9|12132.1|0
1720623300000|2024-07-10 14:55:00|12143.7|12141.9|12132.8|12131|12146.2|12144.4|12131|12129.2|0
1720623600000|2024-07-10 15:00:00|12132.4|12130.6|12122.6|12120.8|12133|12131.2|12109|12107.2|0
1720623900000|2024-07-10 15:05:00|12122.5|12120.7|12137.3|12135.5|12138.1|12136.3|12117.2|12115.4|0
1720624200000|2024-07-10 15:10:00|12137.8|12136|12135.3|12133.5|12147.4|12145.6|12135.3|12133.5|0
1720624500000|2024-07-10 15:15:00|12135.5|12133.7|12137.1|12135.3|12139.2|12137.4|12131.3|12129.5|0
1720624800000|2024-07-10 15:20:00|12136.6|12134.8|12139.9|12138.1|12139.9|12138.1|12127.1|12125.3|0
1720625100000|2024-07-10 15:25:00|12139.7|12137.9|12150|12148.2|12150.2|12148.4|12138.9|12137.1|0
1720625400000|2024-07-10 15:30:00|12150.9|12149.1|12164|12162.2|12168.6|12166.8|12150.6|12148.8|0
1720625700000|2024-07-10 15:35:00|12163.8|12162|12169.5|12167.7|12169.9|12168.1|12161.8|12160|0
1720626000000|2024-07-10 15:40:00|12169.3|12167.5|12171.8|12170|12172.5|12170.7|12164|12162.2|0
1720626300000|2024-07-10 15:45:00|12171.4|12169.6|12162.8|12161|12172.6|12170.8|12162.8|12161|0
1720626600000|2024-07-10 15:50:00|12162.3|12160.5|12173.5|12171.7|12174.3|12172.5|12162.3|12160.5|0
1720626900000|2024-07-10 15:55:00|12173.8|12172|12174.4|12172.6|12175.3|12173.5|12169.4|12167.6|0
1720627200000|2024-07-10 16:00:00|12175.1|12173.3|12176.1|12174.3|12179|12177.2|12173|12171.2|0
1720627500000|2024-07-10 16:05:00|12175.9|12174.1|12179.1|12177.3|12183.6|12181.8|12175.2|12173.4|0
1720627800000|2024-07-10 16:10:00|12179|12177.2|12180|12178.2|12183.3|12181.5|12172.8|12171|0
1720628100000|2024-07-10 16:15:00|12179.9|12178.1|12186.1|12184.3|12192.7|12190.9|12179.9|12178.1|0
1720628400000|2024-07-10 16:20:00|12185.6|12183.8|12198.9|12197.1|12199.9|12198.1|12185|12183.2|0
1720628700000|2024-07-10 16:25:00|12199.9|12198.1|12208.1|12206.3|12210.3|12208.5|12196.2|12194.4|0
1720629000000|2024-07-10 16:30:00|12208.5|12206.7|12212.9|12211.1|12219.6|12217.8|12203.9|12202.1|0
1720629300000|2024-07-10 16:35:00|12212.3|12210.5|12217.3|12215.5|12218.9|12217.1|12211.4|12209.6|0
1720629600000|2024-07-10 16:40:00|12217.4|12215.6|12227.9|12226.1|12227.9|12226.1|12214.9|12213.1|0
1720629900000|2024-07-10 16:45:00|12228.1|12226.3|12220.7|12218.9|12228.7|12226.9|12220.6|12218.8|0
1720630200000|2024-07-10 16:50:00|12220.6|12218.8|12225.6|12223.8|12229|12227.2|12220|12218.2|0
1720630500000|2024-07-10 16:55:00|12224.9|12223.1|12235.4|12233.6|12238.2|12236.4|12224.8|12223|0
1720630800000|2024-07-10 17:00:00|12235.1|12233.3|12241.8|12240|12241.9|12240.1|12227.5|12225.7|0
1720631100000|2024-07-10 17:05:00|12242.1|12240.3|12236.7|12234.9|12247.6|12245.8|12236.1|12234.3|0
1720631400000|2024-07-10 17:10:00|12236.9|12235.1|12243.8|12242|12244.7|12242.9|12235.8|12234|0
1720631700000|2024-07-10 17:15:00|12243.7|12241.9|12236.4|12234.6|12247.9|12246.1|12235.1|12233.3|0
1720632000000|2024-07-10 17:20:00|12236.3|12234.5|12239.9|12238.1|12245.4|12243.6|12236.3|12234.5|0
1720632300000|2024-07-10 17:25:00|12240.5|12238.7|12243|12241.2|12247.9|12246.1|12238.8|12237|0
1720632600000|2024-07-10 17:30:00|12243.4|12241.6|12244.8|12243|12248.1|12246.3|12241.5|12239.7|0
1720632900000|2024-07-10 17:35:00|12245.2|12243.4|12253.8|12252|12255.7|12253.9|12243.9|12242.1|0
1720633200000|2024-07-10 17:40:00|12254.2|12252.4|12261|12259.2|12262.3|12260.5|12254|12252.2|0
1720633500000|2024-07-10 17:45:00|12260.9|12259.1|12262.7|12260.9|12265|12263.2|12259.1|12257.3|0
1720633800000|2024-07-10 17:50:00|12262.3|12260.5|12270.4|12268.6|12272.8|12271|12261.5|12259.7|0
1720634100000|2024-07-10 17:55:00|12270.5|12268.7|12271.3|12269.5|12274|12272.2|12265.3|12263.5|0
1720634400000|2024-07-10 18:00:00|12271.6|12269.8|12273.1|12271.3|12275|12273.2|12267.9|12266.1|0
1720634700000|2024-07-10 18:05:00|12273.2|12271.4|12272.3|12270.5|12277.5|12275.7|12270|12268.2|0
1720635000000|2024-07-10 18:10:00|12272.1|12270.3|12277.9|12276.1|12278.2|12276.4|12269.3|12267.5|0
1720635300000|2024-07-10 18:15:00|12277.7|12275.9|12273.2|12271.4|12279.3|12277.5|12271.7|12269.9|0
1720635600000|2024-07-10 18:20:00|12273.6|12271.8|12272.7|12270.9|12279.1|12277.3|12271.5|12269.7|0
1720635900000|2024-07-10 18:25:00|12271.4|12269.6|12264.8|12263|12277|12275.2|12263.5|12261.7|0
1720636200000|2024-07-10 18:30:00|12265.6|12263.8|12268.2|12266.4|12270.8|12269|12261.8|12260|0
1720636500000|2024-07-10 18:35:00|12269.2|12267.4|12273.1|12271.3|12274.4|12272.6|12268.8|12267|0
1720636800000|2024-07-10 18:40:00|12273.3|12271.5|12268.2|12266.4|12273.4|12271.6|12266.4|12264.6|0
1720637100000|2024-07-10 18:45:00|12269.2|12267.4|12276.3|12274.5|12280.9|12279.1|12269.1|12267.3|0
1720637400000|2024-07-10 18:50:00|12276.4|12274.6|12265.9|12264.1|12278.2|12276.4|12263|12261.2|0
1720637700000|2024-07-10 18:55:00|12266|12264.2|12263.8|12262|12266.1|12264.3|12259.6|12257.8|0
1720638000000|2024-07-10 19:00:00|12260.5|12258.7|12245.5|12243.7|12260.5|12258.7|12245.3|12243.5|0
1720638300000|2024-07-10 19:05:00|12244.5|12242.7|12246.3|12244.5|12248.9|12247.1|12238.1|12236.3|0
1720638600000|2024-07-10 19:10:00|12246|12244.2|12246.1|12244.3|12246.1|12244.3|12241.5|12239.7|0
1720638900000|2024-07-10 19:15:00|12246|12244.2|12246|12244.2|12250.2|12248.4|12242.2|12240.4|0
1720639200000|2024-07-10 19:20:00|12245.8|12244|12240.7|12238.9|12246|12244.2|12239.6|12237.8|0
1720639500000|2024-07-10 19:25:00|12240.6|12238.8|12250.8|12249|12252.6|12250.8|12238.4|12236.6|0
1720639800000|2024-07-10 19:30:00|12250.6|12248.8|12256.1|12254.3|12256.2|12254.4|12247.1|12245.3|0
1720640100000|2024-07-10 19:35:00|12256.2|12254.4|12257.7|12255.9|12260.1|12258.3|12255.4|12253.6|0
1720640400000|2024-07-10 19:40:00|12257.1|12255.3|12254.4|12252.6|12262.3|12260.5|12250.2|12248.4|0
1720640700000|2024-07-10 19:45:00|12254.1|12252.3|12261.1|12259.3|12261.1|12259.3|12253.6|12251.8|0
1720641000000|2024-07-10 19:50:00|12258.4|12256.6|12269.1|12267.3|12269.8|12268|12255|12253.2|0
1720641300000|2024-07-10 19:55:00|12268.1|12266.3|12250|12248.2|12268.1|12266.3|12250|12248.2|0
1720641600000|2024-07-10 20:00:00|12250.6|12247.6|12244.3|12241.3|12252.5|12249.5|12242.5|12239.5|0
1720641900000|2024-07-10 20:05:00|12244.6|12241.6|12248.3|12245.3|12248.8|12245.8|12243.3|12240.3|0
1720642200000|2024-07-10 20:10:00|12248.4|12245.4|12249.7|12246.7|12250.2|12247.2|12246.9|12243.9|0
1720642500000|2024-07-10 20:15:00|12249.5|12246.5|12251.7|12248.7|12251.9|12248.9|12247.9|12244.9|0
1720642800000|2024-07-10 20:20:00|12251.5|12248.5|12253.2|12250.2|12253.6|12250.6|12251.5|12248.5|0
1720643100000|2024-07-10 20:25:00|12253.3|12250.3|12253.3|12250.3|12254.9|12251.9|12252|12249|0
1720643400000|2024-07-10 20:30:00|12253.4|12250.4|12252.9|12249.9|12253.5|12250.5|12251.3|12248.3|0
1720643700000|2024-07-10 20:35:00|12252.8|12249.8|12254.4|12251.4|12254.5|12251.5|12252.8|12249.8|0
1720644000000|2024-07-10 20:40:00|12254.5|12251.5|12255.6|12252.6|12255.8|12252.8|12253.7|12250.7|0
1720644300000|2024-07-10 20:45:00|12255.2|12252.2|12252.7|12249.7|12255.2|12252.2|12252.4|12249.4|0
1720644600000|2024-07-10 20:50:00|12252.6|12249.6|12254|12251|12254.1|12251.1|12252.2|12249.2|0
1720644900000|2024-07-10 20:55:00|12254.1|12251.1|12253.1|12250.1|12254.4|12251.4|12252.3|12249.3|0
1720645200000|2024-07-10 21:00:00|12253|12250|12252.6|12249.6|12253.5|12250.5|12252.3|12249.3|0
1720645500000|2024-07-10 21:05:00|12252.3|12249.3|12253.6|12250.6|12254.3|12251.3|12251.5|12248.5|0
1720645800000|2024-07-10 21:10:00|12253.5|12250.5|12253.3|12250.3|12254.5|12251.5|12253.2|12250.2|0
1720646100000|2024-07-10 21:15:00|12253.1|12250.1|12249.8|12246.8|12253.2|12250.2|12249.8|12246.8|0
1720646400000|2024-07-10 21:20:00|12249.6|12246.6|12249.2|12246.2|12251.5|12248.5|12248.7|12245.7|0
1720646700000|2024-07-10 21:25:00|12249.3|12246.3|12248|12245|12249.3|12246.3|12246.1|12243.1|0
1720647000000|2024-07-10 21:30:00|12248.1|12245.1|12244.9|12241.9|12248.1|12245.1|12244.9|12241.9|0
1720647300000|2024-07-10 21:35:00|12245.1|12242.1|12245.7|12242.7|12246.1|12243.1|12243.9|12240.9|0
1720647600000|2024-07-10 21:40:00|12245.6|12242.6|12247.4|12244.4|12248.5|12245.5|12244.6|12241.6|0
1720647900000|2024-07-10 21:45:00|12247.2|12244.2|12250.3|12247.3|12251|12248|12247.1|12244.1|0
1720648200000|2024-07-10 21:50:00|12250.4|12247.4|12248.5|12245.5|12251.2|12248.2|12248.4|12245.4|0
1720648500000|2024-07-10 21:55:00|12248.6|12245.6|12250.5|12247.5|12250.7|12247.7|12248.6|12245.6|0
1720648800000|2024-07-10 22:00:00|12250.3|12247.3|12251.9|12248.9|12251.9|12248.9|12249.4|12246.4|0
1720649100000|2024-07-10 22:05:00|12251.6|12248.6|12251.9|12248.9|12252.1|12249.1|12250.5|12247.5|0
1720649400000|2024-07-10 22:10:00|12251.8|12248.8|12249.6|12246.6|12251.8|12248.8|12249.4|12246.4|0
1720649700000|2024-07-10 22:15:00|12249.5|12246.5|12249.8|12246.8|12250.1|12247.1|12248.9|12245.9|0
1720650000000|2024-07-10 22:20:00|12249.9|12246.9|12249.5|12246.5|12250.6|12247.6|12249.3|12246.3|0
1720650300000|2024-07-10 22:25:00|12249.4|12246.4|12247.8|12244.8|12249.5|12246.5|12247.5|12244.5|0
1720650600000|2024-07-10 22:30:00|12247.7|12244.7|12248.6|12245.6|12248.9|12245.9|12247.7|12244.7|0
1720650900000|2024-07-10 22:35:00|12248.5|12245.5|12246.6|12243.6|12249.3|12246.3|12246.4|12243.4|0
1720651200000|2024-07-10 22:40:00|12246.8|12243.8|12245.3|12242.3|12247.7|12244.7|12245.1|12242.1|0
1720651500000|2024-07-10 22:45:00|12245.4|12242.4|12243.4|12240.4|12245.8|12242.8|12243.2|12240.2|0
1720651800000|2024-07-10 22:50:00|12243.7|12240.7|12242.9|12239.9|12243.9|12240.9|12242.7|12239.7|0
1720652100000|2024-07-10 22:55:00|12243.2|12240.2|12246.1|12243.1|12246.1|12243.1|12243.2|12240.2|0
1720652400000|2024-07-10 23:00:00|12246.2|12243.2|12247.8|12244.8|12248|12245|12246.2|12243.2|0
1720652700000|2024-07-10 23:05:00|12247.7|12244.7|12246.6|12243.6|12247.7|12244.7|12244.8|12241.8|0
1720653000000|2024-07-10 23:10:00|12246.5|12243.5|12246|12243|12246.6|12243.6|12244.9|12241.9|0
1720653300000|2024-07-10 23:15:00|12246.1|12243.1|12247.2|12244.2|12247.2|12244.2|12245.8|12242.8|0
1720653600000|2024-07-10 23:20:00|12247|12244|12245.4|12242.4|12247.6|12244.6|12244.7|12241.7|0
1720653900000|2024-07-10 23:25:00|12245.3|12242.3|12244.3|12241.3|12245.7|12242.7|12244.3|12241.3|0
1720654200000|2024-07-10 23:30:00|12244.2|12241.2|12242.4|12239.4|12244.3|12241.3|12241.9|12238.9|0
1720654500000|2024-07-10 23:35:00|12242.3|12239.3|12243.3|12240.3|12243.8|12240.8|12242.3|12239.3|0
1720654800000|2024-07-10 23:40:00|12243.4|12240.4|12243.4|12240.4|12244.5|12241.5|12243.3|12240.3|0
1720655100000|2024-07-10 23:45:00|12243.5|12240.5|12242.3|12239.3|12243.8|12240.8|12242.3|12239.3|0
1720655400000|2024-07-10 23:50:00|12242.4|12239.4|12241.4|12238.4|12242.9|12239.9|12241|12238|0
1720655700000|2024-07-10 23:55:00|12241.2|12238.2|12243.5|12238.5|12243.5|12239.5|12240.7|12237.7|0
1720656000000|2024-07-11 00:00:00|12243.6|12238.6|12243.2|12238.2|12243.8|12238.8|12242.1|12237.1|0
1720656300000|2024-07-11 00:05:00|12243.1|12238.1|12244.3|12239.3|12245.3|12240.3|12242.5|12237.5|0
1720656600000|2024-07-11 00:10:00|12244.4|12239.4|12242.3|12237.3|12244.8|12239.8|12242.2|12237.2|0
1720656900000|2024-07-11 00:15:00|12242.4|12237.4|12241.5|12236.5|12243.7|12238.7|12241.4|12236.4|0
1720657200000|2024-07-11 00:20:00|12241.6|12236.6|12240.2|12235.2|12242.2|12237.2|12239.5|12234.5|0
1720657500000|2024-07-11 00:25:00|12240.3|12235.3|12237.4|12232.4|12241.6|12236.6|12236.2|12231.2|0
1720657800000|2024-07-11 00:30:00|12237.7|12232.7|12236.3|12231.3|12238.2|12233.2|12235.5|12230.5|0
1720658100000|2024-07-11 00:35:00|12236.4|12231.4|12239.2|12234.2|12239.7|12234.7|12236.1|12231.1|0
1720658400000|2024-07-11 00:40:00|12239.3|12234.3|12239|12234|12239.9|12234.9|12238.4|12233.4|0
1720658700000|2024-07-11 00:45:00|12238.9|12233.9|12233.8|12228.8|12239.1|12234.1|12232.4|12227.4|0
1720659000000|2024-07-11 00:50:00|12233.6|12228.6|12235.1|12230.1|12235.3|12230.3|12233|12228|0
1720659300000|2024-07-11 00:55:00|12234.9|12229.9|12233.3|12228.3|12234.9|12229.9|12232|12227|0
1720659600000|2024-07-11 01:00:00|12233.2|12228.2|12232.8|12227.8|12233.3|12228.3|12231|12226|0
1720659900000|2024-07-11 01:05:00|12232.7|12227.7|12230.8|12225.8|12233.5|12228.5|12230.5|12225.5|0
1720660200000|2024-07-11 01:10:00|12230.7|12225.7|12230.7|12225.7|12232|12227|12228.4|12223.4|0
1720660500000|2024-07-11 01:15:00|12230.9|12225.9|12231.4|12226.4|12232.6|12227.6|12230.9|12225.9|0
1720660800000|2024-07-11 01:20:00|12231.3|12226.3|12230.1|12225.1|12231.5|12226.5|12229.5|12224.5|0
1720661100000|2024-07-11 01:25:00|12230.3|12225.3|12234.4|12229.4|12234.8|12229.8|12230|12225|0
1720661400000|2024-07-11 01:30:00|12234.5|12229.5|12236.7|12231.7|12236.9|12231.9|12234.5|12229.5|0
1720661700000|2024-07-11 01:35:00|12236.6|12231.6|12237.5|12232.5|12238|12233|12236.4|12231.4|0
1720662000000|2024-07-11 01:40:00|12237.2|12232.2|12239.2|12234.2|12239.3|12234.3|12237.2|12232.2|0
1720662300000|2024-07-11 01:45:00|12239.3|12234.3|12240.7|12235.7|12241.7|12236.7|12239.2|12234.2|0
1720662600000|2024-07-11 01:50:00|12240.8|12235.8|12240.4|12235.4|12242.4|12237.4|12239.9|12234.9|0
1720662900000|2024-07-11 01:55:00|12240.3|12235.3|12242|12237|12242.5|12237.5|12240.3|12235.3|0
1720663200000|2024-07-11 02:00:00|12242.1|12237.1|12241.3|12236.3|12242.1|12237.1|12240.1|12235.1|0
1720663500000|2024-07-11 02:05:00|12241.4|12236.4|12241.3|12236.3|12242|12237|12240.7|12235.7|0
1720663800000|2024-07-11 02:10:00|12241.1|12236.1|12242.6|12237.6|12242.7|12237.7|12240.5|12235.5|0
1720664100000|2024-07-11 02:15:00|12242.5|12237.5|12242|12237|12243.4|12238.4|12241.9|12236.9|0
1720664400000|2024-07-11 02:20:00|12242.2|12237.2|12243.5|12238.5|12244.2|12239.2|12242|12237|0
1720664700000|2024-07-11 02:25:00|12243.4|12238.4|12241.3|12236.3|12243.5|12238.5|12241|12236|0
1720665000000|2024-07-11 02:30:00|12241|12236|12242.3|12237.3|12244|12239|12240.9|12235.9|0
1720665300000|2024-07-11 02:35:00|12242.2|12237.2|12239.8|12234.8|12242.3|12237.3|12239.7|12234.7|0
1720665600000|2024-07-11 02:40:00|12239.6|12234.6|12240.8|12235.8|12240.9|12235.9|12238.8|12233.8|0
1720665900000|2024-07-11 02:45:00|12240.7|12235.7|12240.5|12235.5|12240.9|12235.9|12239.6|12234.6|0
1720666200000|2024-07-11 02:50:00|12240.4|12235.4|12241.2|12236.2|12242.5|12237.5|12239.8|12234.8|0
1720666500000|2024-07-11 02:55:00|12241.3|12236.3|12240.1|12235.1|12241.6|12236.6|12239.8|12234.8|0
1720666800000|2024-07-11 03:00:00|12239.6|12234.6|12239.5|12234.5|12240.5|12235.5|12239.2|12234.2|0
1720667100000|2024-07-11 03:05:00|12239.4|12234.4|12239.2|12234.2|12239.8|12234.8|12237.9|12232.9|0
1720667400000|2024-07-11 03:10:00|12239.1|12234.1|12238|12233|12239.3|12234.3|12237.9|12232.9|0
1720667700000|2024-07-11 03:15:00|12237.9|12232.9|12238.9|12233.9|12239.5|12234.5|12237.8|12232.8|0
1720668000000|2024-07-11 03:20:00|12238.8|12233.8|12240.8|12235.8|12240.8|12235.8|12238.5|12233.5|0
1720668300000|2024-07-11 03:25:00|12240.9|12235.9|12241|12236|12241.2|12236.2|12240.1|12235.1|0
1720668600000|2024-07-11 03:30:00|12240.8|12235.8|12243.6|12238.6|12243.8|12238.8|12240.8|12235.8|0
1720668900000|2024-07-11 03:35:00|12243.5|12238.5|12243.7|12238.7|12244.5|12239.5|12243|12238|0
1720669200000|2024-07-11 03:40:00|12243.4|12238.4|12243.6|12238.6|12243.7|12238.7|12242.4|12237.4|0
1720669500000|2024-07-11 03:45:00|12243.5|12238.5|12243.6|12238.6|12245|12240|12242.9|12237.9|0
1720669800000|2024-07-11 03:50:00|12243.5|12238.5|12244.9|12239.9|12245.1|12240.1|12243.4|12238.4|0
1720670100000|2024-07-11 03:55:00|12245.1|12240.1|12245.6|12240.6|12245.9|12240.9|12244.2|12239.2|0
1720670400000|2024-07-11 04:00:00|12245.7|12240.7|12245.4|12240.4|12246.1|12241.1|12244.8|12239.8|0
1720670700000|2024-07-11 04:05:00|12245.3|12240.3|12244.5|12239.5|12245.5|12240.5|12243.9|12238.9|0
1720671000000|2024-07-11 04:10:00|12244.3|12239.3|12244.6|12239.6|12245.8|12240.8|12243.8|12238.8|0
1720671300000|2024-07-11 04:15:00|12244.8|12239.8|12245.4|12240.4|12246.4|12241.4|12244.8|12239.8|0
1720671600000|2024-07-11 04:20:00|12245.2|12240.2|12244.6|12239.6|12245.5|12240.5|12244|12239|0
1720671900000|2024-07-11 04:25:00|12244.7|12239.7|12244.3|12239.3|12245.1|12240.1|12244.1|12239.1|0
1720672200000|2024-07-11 04:30:00|12244.4|12239.4|12243.6|12238.6|12244.5|12239.5|12242.8|12237.8|0
1720672500000|2024-07-11 04:35:00|12243.5|12238.5|12243.7|12238.7|12244|12239|12243.4|12238.4|0
1720672800000|2024-07-11 04:40:00|12243.6|12238.6|12243.9|12238.9|12243.9|12238.9|12243.2|12238.2|0
1720673100000|2024-07-11 04:45:00|12243.8|12238.8|12244.5|12239.5|12244.5|12239.5|12243.2|12238.2|0
1720673400000|2024-07-11 04:50:00|12244.6|12239.6|12244.2|12239.2|12244.7|12239.7|12244|12239|0
1720673700000|2024-07-11 04:55:00|12244.1|12239.1|12243.7|12238.7|12244.5|12239.5|12243.7|12238.7|0
1720674000000|2024-07-11 05:00:00|12244|12239|12245.9|12240.9|12246.7|12241.7|12243.8|12238.8|0
1720674300000|2024-07-11 05:05:00|12246|12241|12245.2|12240.2|12247.1|12242.1|12245.2|12240.2|0
1720674600000|2024-07-11 05:10:00|12245.4|12240.4|12246.4|12241.4|12246.7|12241.7|12245.2|12240.2|0
1720674900000|2024-07-11 05:15:00|12246.5|12241.5|12245.9|12240.9|12246.7|12241.7|12245.5|12240.5|0
1720675200000|2024-07-11 05:20:00|12246.1|12241.1|12246.6|12241.6|12247.1|12242.1|12245.9|12240.9|0
1720675500000|2024-07-11 05:25:00|12246.5|12241.5|12245.2|12240.2|12247.7|12242.7|12245|12240|0
1720675800000|2024-07-11 05:30:00|12245|12240|12245.5|12240.5|12247.2|12242.2|12244.9|12239.9|0
1720676100000|2024-07-11 05:35:00|12245.4|12240.4|12244.6|12239.6|12246.6|12241.6|12244.4|12239.4|0
1720676400000|2024-07-11 05:40:00|12244.3|12239.3|12244.5|12239.5|12244.9|12239.9|12244|12239|0
1720676700000|2024-07-11 05:45:00|12244.6|12239.6|12240.4|12235.4|12244.6|12239.6|12239.3|12234.3|0
1720677000000|2024-07-11 05:50:00|12240.3|12235.3|12240.4|12235.4|12241.9|12236.9|12240.2|12235.2|0
1720677300000|2024-07-11 05:55:00|12240.3|12235.3|12237.6|12232.6|12241.3|12236.3|12236.6|12231.6|0
1720677600000|2024-07-11 06:00:00|12237.4|12232.4|12241.5|12236.5|12242.6|12237.6|12237|12232|0
1720677900000|2024-07-11 06:05:00|12241.4|12236.4|12238.5|12233.5|12241.7|12236.7|12238.2|12233.2|0
1720678200000|2024-07-11 06:10:00|12238.6|12233.6|12238|12233|12240.4|12235.4|12237.8|12232.8|0
1720678500000|2024-07-11 06:15:00|12237.8|12232.8|12242.6|12237.6|12242.8|12237.8|12237.1|12232.1|0
1720678800000|2024-07-11 06:20:00|12242.5|12237.5|12242.6|12237.6|12243.4|12238.4|12241|12236|0
1720679100000|2024-07-11 06:25:00|12242.4|12237.4|12244.2|12239.2|12245.1|12240.1|12242.1|12237.1|0
1720679400000|2024-07-11 06:30:00|12244.4|12239.4|12242.8|12237.8|12245.1|12240.1|12242.1|12237.1|0
1720679700000|2024-07-11 06:35:00|12242.7|12237.7|12245.8|12240.8|12245.9|12240.9|12241.1|12236.1|0
1720680000000|2024-07-11 06:40:00|12246.1|12241.1|12244.2|12239.2|12246.8|12241.8|12243|12238|0
1720680300000|2024-07-11 06:45:00|12243.9|12238.9|12246.6|12241.6|12247.7|12242.7|12243.3|12238.3|0
1720680600000|2024-07-11 06:50:00|12246.7|12241.7|12246.7|12241.7|12246.8|12241.8|12244.6|12239.6|0
1720680900000|2024-07-11 06:55:00|12246.8|12241.8|12244.3|12239.3|12248.3|12243.3|12244.3|12239.3|0
1720681200000|2024-07-11 07:00:00|12244.4|12239.4|12242.3|12237.3|12244.6|12239.6|12241.4|12236.4|0
1720681500000|2024-07-11 07:05:00|12242.4|12237.4|12243.1|12238.1|12243.7|12238.7|12239.9|12234.9|0
1720681800000|2024-07-11 07:10:00|12243|12238|12242.2|12237.2|12243.5|12238.5|12241.9|12236.9|0
1720682100000|2024-07-11 07:15:00|12242.3|12237.3|12241.4|12236.4|12242.9|12237.9|12240.8|12235.8|0
1720682400000|2024-07-11 07:20:00|12241.3|12236.3|12241|12236|12242.4|12237.4|12239.9|12234.9|0
1720682700000|2024-07-11 07:25:00|12241.1|12236.1|12241.4|12236.4|12243.9|12238.9|12240.2|12235.2|0
1720683000000|2024-07-11 07:30:00|12241.3|12236.3|12246|12241|12246|12241|12240.8|12235.8|0
1720683300000|2024-07-11 07:35:00|12246.4|12241.4|12245.2|12240.2|12247|12242|12244.9|12239.9|0
1720683600000|2024-07-11 07:40:00|12245.4|12240.4|12244.6|12239.6|12245.9|12240.9|12242.8|12237.8|0
1720683900000|2024-07-11 07:45:00|12244.7|12239.7|12245.4|12240.4|12245.9|12240.9|12243.1|12238.1|0
1720684200000|2024-07-11 07:50:00|12245.3|12240.3|12246.7|12241.7|12246.8|12241.8|12244.8|12239.8|0
1720684500000|2024-07-11 07:55:00|12246.6|12241.6|12245.7|12240.7|12247.8|12242.8|12245.6|12240.6|0
1720684800000|2024-07-11 08:00:00|12245.9|12240.9|12244.4|12241.4|12246.1|12242.9|12241.3|12238.3|0
1720685100000|2024-07-11 08:05:00|12245.1|12242.1|12250.8|12247.8|12251.6|12248.6|12244.3|12241.3|0
1720685400000|2024-07-11 08:10:00|12250.5|12247.5|12251.3|12248.3|12251.7|12248.7|12246|12243|0
1720685700000|2024-07-11 08:15:00|12251.1|12248.1|12252|12249|12254.3|12251.3|12251.1|12248.1|0
1720686000000|2024-07-11 08:20:00|12252.2|12249.2|12250.1|12247.1|12253.6|12250.6|12250.1|12247.1|0
1720686300000|2024-07-11 08:25:00|12250|12247|12253.5|12250.5|12253.6|12250.6|12248.8|12245.8|0
1720686600000|2024-07-11 08:30:00|12253.2|12250.2|12252.3|12249.3|12254.4|12251.4|12251.1|12248.1|0
1720686900000|2024-07-11 08:35:00|12252.4|12249.4|12252.4|12249.4|12254.2|12251.2|12250.5|12247.5|0
1720687200000|2024-07-11 08:40:00|12252.2|12249.2|12251.4|12248.4|12252.9|12249.9|12250.6|12247.6|0
1720687500000|2024-07-11 08:45:00|12251.3|12248.3|12251.6|12248.6|12253.1|12250.1|12250.9|12247.9|0
1720687800000|2024-07-11 08:50:00|12251.5|12248.5|12250.6|12247.6|12253.1|12250.1|12250.1|12247.1|0
1720688100000|2024-07-11 08:55:00|12252|12249|12251.1|12248.1|12253.2|12250.2|12250.4|12247.4|0
1720688400000|2024-07-11 09:00:00|12250.9|12247.9|12250.8|12247.8|12251.9|12248.9|12249.3|12246.3|0
1720688700000|2024-07-11 09:05:00|12250.6|12247.6|12249.1|12246.1|12252|12249|12248.8|12245.8|0
1720689000000|2024-07-11 09:10:00|12249.2|12246.2|12249.9|12246.9|12251|12248|12249|12246|0
1720689300000|2024-07-11 09:15:00|12250|12247|12249.9|12246.9|12250.8|12247.8|12248.9|12245.9|0
1720689600000|2024-07-11 09:20:00|12249.8|12246.8|12247.2|12244.2|12249.9|12246.9|12247|12244|0
1720689900000|2024-07-11 09:25:00|12247.1|12244.1|12245.4|12242.4|12247.1|12244.1|12244.9|12241.9|0
1720690200000|2024-07-11 09:30:00|12245.5|12242.5|12247.4|12244.4|12247.5|12244.5|12245.2|12242.2|0
1720690500000|2024-07-11 09:35:00|12247.2|12244.2|12249.2|12246.2|12249.4|12246.4|12247.2|12244.2|0
1720690800000|2024-07-11 09:40:00|12249.3|12246.3|12250.5|12247.5|12250.5|12247.5|12248.7|12245.7|0
1720691100000|2024-07-11 09:45:00|12250.4|12247.4|12249.4|12246.4|12252|12249|12248.4|12245.4|0
1720691400000|2024-07-11 09:50:00|12249.5|12246.5|12248.5|12245.5|12250.2|12247.2|12248|12245|0
1720691700000|2024-07-11 09:55:00|12248.6|12245.6|12249.5|12246.5|12249.8|12246.8|12248.3|12245.3|0
1720692000000|2024-07-11 10:00:00|12249.4|12246.4|12248.6|12245.6|12250|12247|12247.9|12244.9|0
1720692300000|2024-07-11 10:05:00|12248.5|12245.5|12249|12246|12249.3|12246.3|12248.4|12245.4|0
1720692600000|2024-07-11 10:10:00|12248.9|12245.9|12248.6|12245.6|12249.6|12246.6|12248.5|12245.5|0
1720692900000|2024-07-11 10:15:00|12248.7|12245.7|12248.9|12245.9|12248.9|12245.9|12247.6|12244.6|0
1720693200000|2024-07-11 10:20:00|12248.7|12245.7|12249.3|12246.3|12249.3|12246.3|12247.9|12244.9|0
1720693500000|2024-07-11 10:25:00|12249.2|12246.2|12248.5|12245.5|12249.4|12246.4|12248.3|12245.3|0
1720693800000|2024-07-11 10:30:00|12248.6|12245.6|12249.1|12246.1|12249.1|12246.1|12247.6|12244.6|0
1720694100000|2024-07-11 10:35:00|12248.7|12245.7|12246.4|12243.4|12249.1|12246.1|12245.7|12242.7|0
1720694400000|2024-07-11 10:40:00|12246.5|12243.5|12248.2|12245.2|12248.2|12245.2|12246.5|12243.5|0
1720694700000|2024-07-11 10:45:00|12247.9|12244.9|12243.8|12240.8|12247.9|12244.9|12243.3|12240.3|0
1720695000000|2024-07-11 10:50:00|12243.9|12240.9|12243.7|12240.7|12245.1|12242.1|12242.4|12239.4|0
1720695300000|2024-07-11 10:55:00|12243.9|12240.9|12244.6|12241.6|12245.5|12242.5|12243.8|12240.8|0
1720695600000|2024-07-11 11:00:00|12245|12242|12251.5|12248.5|12251.5|12248.5|12245|12242|0
1720695900000|2024-07-11 11:05:00|12251.2|12248.2|12251.8|12248.8|12251.9|12248.9|12247.3|12244.3|0
1720696200000|2024-07-11 11:10:00|12251.5|12248.5|12248.7|12245.7|12252.1|12249.1|12248.5|12245.5|0
1720696500000|2024-07-11 11:15:00|12248.5|12245.5|12252.1|12249.1|12252.1|12249.1|12248.3|12245.3|0
1720696800000|2024-07-11 11:20:00|12252.5|12249.5|12249.7|12246.7|12255.7|12252.7|12249.2|12246.2|0
1720697100000|2024-07-11 11:25:00|12249.8|12246.8|12253.6|12250.6|12253.7|12250.7|12249.7|12246.7|0
1720697400000|2024-07-11 11:30:00|12253.7|12250.7|12254.5|12251.5|12255.1|12252.1|12251.4|12248.4|0
1720697700000|2024-07-11 11:35:00|12254.6|12251.6|12255.8|12252.8|12255.8|12252.8|12253.3|12250.3|0
1720698000000|2024-07-11 11:40:00|12255.7|12252.7|12255.9|12252.9|12256.7|12253.7|12255.6|12252.6|0
1720698300000|2024-07-11 11:45:00|12255.6|12252.6|12253|12250|12255.7|12252.7|12251.8|12248.8|0
1720698600000|2024-07-11 11:50:00|12253.1|12250.1|12252.8|12249.8|12253.8|12250.8|12252.1|12249.1|0
1720698900000|2024-07-11 11:55:00|12252.6|12249.6|12250.6|12247.6|12252.7|12249.7|12249.9|12246.9|0
1720699200000|2024-07-11 12:00:00|12249.8|12246.8|12244.6|12241.6|12250.7|12247.7|12244.3|12241.3|0
1720699500000|2024-07-11 12:05:00|12244.7|12241.7|12250.3|12247.3|12250.5|12247.5|12244.3|12241.3|0
1720699800000|2024-07-11 12:10:00|12250.2|12247.2|12251.6|12248.6|12256.5|12253.5|12249.6|12246.6|0
1720700100000|2024-07-11 12:15:00|12251|12248|12241|12238|12253|12250|12240.7|12237.7|0
1720700400000|2024-07-11 12:20:00|12241.3|12238.3|12242.1|12239.1|12242.2|12239.2|12237.2|12234.2|0
1720700700000|2024-07-11 12:25:00|12241.9|12238.9|12254|12251|12254.1|12251.1|12241.6|12238.6|0
1720701000000|2024-07-11 12:30:00|12253.9|12250.9|12336.1|12333.1|12348.4|12345.4|12253.9|12250.9|0
1720701300000|2024-07-11 12:35:00|12336.4|12333.4|12332.6|12329.6|12339.6|12336.6|12309.5|12306.5|0
1720701600000|2024-07-11 12:40:00|12332.5|12329.5|12318.3|12315.3|12333.2|12330.2|12314.2|12311.2|0
1720701900000|2024-07-11 12:45:00|12318.2|12315.2|12301.7|12298.7|12318.7|12315.7|12301.7|12298.7|0
1720702200000|2024-07-11 12:50:00|12301.8|12298.8|12260.9|12257.9|12302|12299|12256.4|12253.4|0
1720702500000|2024-07-11 12:55:00|12260.5|12257.5|12275.3|12272.3|12283.6|12280.6|12260.1|12257.1|0
1720702800000|2024-07-11 13:00:00|12275.5|12272.5|12274.9|12271.9|12275.6|12272.6|12259.8|12256.8|0
1720703100000|2024-07-11 13:05:00|12275.1|12272.1|12280.2|12277.2|12282.1|12279.1|12272.2|12269.2|0
1720703400000|2024-07-11 13:10:00|12280.1|12277.1|12267.6|12264.6|12283|12280|12266.3|12263.3|0
1720703700000|2024-07-11 13:15:00|12267.9|12264.9|12279.4|12276.4|12282.9|12279.9|12266.2|12263.2|0
1720704000000|2024-07-11 13:20:00|12279.3|12276.3|12283.9|12280.9|12284|12281|12277.6|12274.6|0
1720704300000|2024-07-11 13:25:00|12279.6|12276.6|12246.2|12243.2|12280|12277|12240.8|12237.8|0
1720704600000|2024-07-11 13:30:00|12250.3|12247.3|12277.4|12275.6|12281.9|12280.1|12233|12231.2|0
1720704900000|2024-07-11 13:35:00|12277|12275.2|12260.7|12258.9|12277|12275.2|12259.7|12257.9|0
1720705200000|2024-07-11 13:40:00|12258.9|12257.1|12255.2|12253.4|12261.1|12259.3|12219.1|12217.3|0
1720705500000|2024-07-11 13:45:00|12254.1|12252.3|12246.1|12244.3|12271.4|12269.6|12243.9|12242.1|0
1720705800000|2024-07-11 13:50:00|12246.2|12244.4|12227.8|12226|12249.3|12247.5|12214.9|12213.1|0
1720706100000|2024-07-11 13:55:00|12228|12226.2|12255.9|12254.1|12258.5|12256.7|12228|12226.2|0
1720706400000|2024-07-11 14:00:00|12255.8|12254|12252.3|12250.5|12259|12257.2|12244.4|12242.6|0
1720706700000|2024-07-11 14:05:00|12250.8|12249|12206.2|12204.4|12251.1|12249.3|12206.1|12204.3|0
1720707000000|2024-07-11 14:10:00|12206|12204.2|12151.6|12149.8|12215|12213.2|12149.4|12147.6|0
1720707300000|2024-07-11 14:15:00|12151.4|12149.6|12092.1|12090.3|12155.8|12154|12087.6|12085.8|0
1720707600000|2024-07-11 14:20:00|12092.2|12090.4|12078.9|12077.1|12107.2|12105.4|12070.4|12068.6|0
1720707900000|2024-07-11 14:25:00|12079.3|12077.5|12109.8|12108|12119.5|12117.7|12079.3|12077.5|0
1720708200000|2024-07-11 14:30:00|12109.3|12107.5|12102.8|12101|12139.9|12138.1|12102.8|12101|0
1720708500000|2024-07-11 14:35:00|12102.7|12100.9|12114.1|12112.3|12128.6|12126.8|12102.4|12100.6|0
1720708800000|2024-07-11 14:40:00|12113.6|12111.8|12099.3|12097.5|12126|12124.2|12097.4|12095.6|0
1720709100000|2024-07-11 14:45:00|12098.9|12097.1|12095|12093.2|12106.3|12104.5|12085.3|12083.5|0
1720709400000|2024-07-11 14:50:00|12096.2|12094.4|12105.7|12103.9|12114.3|12112.5|12084|12082.2|0
1720709700000|2024-07-11 14:55:00|12107.3|12105.5|12047.1|12045.3|12108.1|12106.3|12047.1|12045.3|0
1720710000000|2024-07-11 15:00:00|12046.4|12044.6|12027.4|12025.6|12052.9|12051.1|12020.7|12018.9|0
1720710300000|2024-07-11 15:05:00|12026.7|12024.9|12062.4|12060.6|12062.4|12060.6|12023.3|12021.5|0
1720710600000|2024-07-11 15:10:00|12060.5|12058.7|12047.5|12045.7|12064.7|12062.9|12024.8|12023|0
1720710900000|2024-07-11 15:15:00|12048.4|12046.6|12040.2|12038.4|12049.9|12048.1|12032.5|12030.7|0
1720711200000|2024-07-11 15:20:00|12041.2|12039.4|11987.2|11985.4|12041.5|12039.7|11985.1|11983.3|0
1720711500000|2024-07-11 15:25:00|11988.5|11986.7|11962.7|11960.9|11998.1|11996.3|11962.6|11960.8|0
1720711800000|2024-07-11 15:30:00|11963.1|11961.3|11951.6|11949.8|11966.5|11964.7|11946.5|11944.7|0
1720712100000|2024-07-11 15:35:00|11951.4|11949.6|11893.3|11891.5|11952.2|11950.4|11892.6|11890.8|0
1720712400000|2024-07-11 15:40:00|11893.2|11891.4|11895.7|11893.9|11905.1|11903.3|11842.5|11840.7|0
1720712700000|2024-07-11 15:45:00|11895.4|11893.6|11896.7|11894.9|11911.4|11909.6|11875|11873.2|0
1720713000000|2024-07-11 15:50:00|11897.1|11895.3|11873.4|11871.6|11901.8|11900|11860.2|11858.4|0
1720713300000|2024-07-11 15:55:00|11873.3|11871.5|11854|11852.2|11875.1|11873.3|11834.6|11832.8|0
1720713600000|2024-07-11 16:00:00|11855.5|11853.7|11831.6|11829.8|11864|11862.2|11817.1|11815.3|0
1720713900000|2024-07-11 16:05:00|11831.7|11829.9|11883.6|11881.8|11885.4|11883.6|11831.7|11829.9|0
1720714200000|2024-07-11 16:10:00|11883.8|11882|11887.8|11886|11896.6|11894.8|11882.4|11880.6|0
1720714500000|2024-07-11 16:15:00|11887.9|11886.1|11876.6|11874.8|11887.9|11886.1|11861.2|11859.4|0
1720714800000|2024-07-11 16:20:00|11877.8|11876|11870.8|11869|11880.8|11879|11859.1|11857.3|0
1720715100000|2024-07-11 16:25:00|11869.9|11868.1|11899.4|11897.6|11899.6|11897.8|11868.9|11867.1|0
1720715400000|2024-07-11 16:30:00|11899.1|11897.3|11919.1|11917.3|11919.3|11917.5|11897.6|11895.8|0
1720715700000|2024-07-11 16:35:00|11919.3|11917.5|11917.2|11915.4|11934.6|11932.8|11917.2|11915.4|0
1720716000000|2024-07-11 16:40:00|11916.2|11914.4|11910.4|11908.6|11929.8|11928|11906.7|11904.9|0
1720716300000|2024-07-11 16:45:00|11911.3|11909.5|11858.2|11856.4|11912|11910.2|11857.9|11856.1|0
1720716600000|2024-07-11 16:50:00|11859.9|11858.1|11852.1|11850.3|11868.5|11866.7|11844.9|11843.1|0
1720716900000|2024-07-11 16:55:00|11852.7|11850.9|11841.8|11840|11861.1|11859.3|11839.2|11837.4|0
1720717200000|2024-07-11 17:00:00|11844.3|11842.5|11827.2|11825.4|11852.9|11851.1|11822.2|11820.4|0
1720717500000|2024-07-11 17:05:00|11828.6|11826.8|11853.1|11851.3|11854.1|11852.3|11826.2|11824.4|0
1720717800000|2024-07-11 17:10:00|11854|11852.2|11858.7|11856.9|11862.9|11861.1|11835.5|11833.7|0
1720718100000|2024-07-11 17:15:00|11856.7|11854.9|11868|11866.2|11872.5|11870.7|11855.1|11853.3|0
1720718400000|2024-07-11 17:20:00|11867.8|11866|11854.9|11853.1|11869.8|11868|11847.2|11845.4|0
1720718700000|2024-07-11 17:25:00|11854.5|11852.7|11874.1|11872.3|11874.1|11872.3|11852.7|11850.9|0
1720719000000|2024-07-11 17:30:00|11870.4|11868.6|11855.8|11854|11870.4|11868.6|11850.6|11848.8|0
1720719300000|2024-07-11 17:35:00|11854.9|11853.1|11834.1|11832.3|11858.4|11856.6|11833.3|11831.5|0
1720719600000|2024-07-11 17:40:00|11835|11833.2|11820.6|11818.8|11838.3|11836.5|11820.6|11818.8|0
1720719900000|2024-07-11 17:45:00|11820.8|11819|11794|11792.2|11821.6|11819.8|11789|11787.2|0
1720720200000|2024-07-11 17:50:00|11793.9|11792.1|11779|11777.2|11796.6|11794.8|11778.5|11776.7|0
1720720500000|2024-07-11 17:55:00|11778.7|11776.9|11765.1|11763.3|11786.1|11784.3|11762.6|11760.8|0
1720720800000|2024-07-11 18:00:00|11765.6|11763.8|11760|11758.2|11773.8|11772|11754.7|11752.9|0
1720721100000|2024-07-11 18:05:00|11762.3|11760.5|11762.4|11760.6|11773.7|11771.9|11752.4|11750.6|0
1720721400000|2024-07-11 18:10:00|11763.2|11761.4|11777.4|11775.6|11778.2|11776.4|11753.3|11751.5|0
1720721700000|2024-07-11 18:15:00|11778|11776.2|11790|11788.2|11793.4|11791.6|11774.7|11772.9|0
1720722000000|2024-07-11 18:20:00|11788.8|11787|11799.4|11797.6|11811.2|11809.4|11788.8|11787|0
1720722300000|2024-07-11 18:25:00|11798.5|11796.7|11791.8|11790|11801.1|11799.3|11788.7|11786.9|0
1720722600000|2024-07-11 18:30:00|11791|11789.2|11833.6|11831.8|11838.2|11836.4|11790.9|11789.1|0
1720722900000|2024-07-11 18:35:00|11833.5|11831.7|11839.6|11837.8|11842.7|11840.9|11824.8|11823|0
1720723200000|2024-07-11 18:40:00|11839.3|11837.5|11834|11832.2|11839.9|11838.1|11827.7|11825.9|0
1720723500000|2024-07-11 18:45:00|11834.1|11832.3|11822.1|11820.3|11838.2|11836.4|11819.7|11817.9|0
1720723800000|2024-07-11 18:50:00|11823.3|11821.5|11829.2|11827.4|11837.7|11835.9|11816.9|11815.1|0
1720724100000|2024-07-11 18:55:00|11829.5|11827.7|11844.3|11842.5|11844.3|11842.5|11829.3|11827.5|0
1720724400000|2024-07-11 19:00:00|11842.8|11841|11865.6|11863.8|11865.6|11863.8|11842.8|11841|0
1720724700000|2024-07-11 19:05:00|11867.2|11865.4|11856.2|11854.4|11868|11866.2|11854.4|11852.6|0
1720725000000|2024-07-11 19:10:00|11856.4|11854.6|11842.9|11841.1|11858.8|11857|11840.4|11838.6|0
1720725300000|2024-07-11 19:15:00|11843.1|11841.3|11844.2|11842.4|11855.1|11853.3|11833.5|11831.7|0
1720725600000|2024-07-11 19:20:00|11844.1|11842.3|11832.3|11830.5|11844.1|11842.3|11831.4|11829.6|0
1720725900000|2024-07-11 19:25:00|11831.7|11829.9|11806|11804.2|11832.3|11830.5|11803.4|11801.6|0
1720726200000|2024-07-11 19:30:00|11804.6|11802.8|11813.8|11812|11819.8|11818|11804.6|11802.8|0
1720726500000|2024-07-11 19:35:00|11815.5|11813.7|11854.7|11852.9|11854.7|11852.9|11815|11813.2|0
1720726800000|2024-07-11 19:40:00|11852.8|11851|11825|11823.2|11853.5|11851.7|11821.3|11819.5|0
1720727100000|2024-07-11 19:45:00|11825.1|11823.3|11829|11827.2|11837.9|11836.1|11821.9|11820.1|0
1720727400000|2024-07-11 19:50:00|11832|11830.2|11827.8|11826|11846.7|11844.9|11819.5|11817.7|0
1720727700000|2024-07-11 19:55:00|11827.6|11825.8|11821.9|11820.1|11841|11839.2|11821.5|11819.7|0
1720728000000|2024-07-11 20:00:00|11822.5|11819.5|11815|11812|11837.7|11834.7|11812.5|11809.5|0
1720728300000|2024-07-11 20:05:00|11815.4|11812.4|11827.4|11824.4|11827.9|11824.9|11811.1|11808.1|0
1720728600000|2024-07-11 20:10:00|11827.5|11824.5|11815.4|11812.4|11827.5|11824.5|11814.6|11811.6|0
1720728900000|2024-07-11 20:15:00|11815.5|11812.5|11817.1|11814.1|11817.1|11814.1|11812.7|11809.7|0
1720729200000|2024-07-11 20:20:00|11817.3|11814.3|11817.9|11814.9|11820.8|11817.8|11816.4|11813.4|0
1720729500000|2024-07-11 20:25:00|11818|11815|11820.5|11817.5|11820.9|11817.9|11814.5|11811.5|0
1720729800000|2024-07-11 20:30:00|11820.9|11817.9|11819.9|11816.9|11822.4|11819.4|11819.6|11816.6|0
1720730100000|2024-07-11 20:35:00|11819.8|11816.8|11821|11818|11821.3|11818.3|11818.8|11815.8|0
1720730400000|2024-07-11 20:40:00|11820.8|11817.8|11818.8|11815.8|11821.6|11818.6|11816.9|11813.9|0
1720730700000|2024-07-11 20:45:00|11818.7|11815.7|11816.6|11813.6|11820|11817|11816.5|11813.5|0
1720731000000|2024-07-11 20:50:00|11816.5|11813.5|11814.5|11811.5|11818.7|11815.7|11814.5|11811.5|0
1720731300000|2024-07-11 20:55:00|11814.3|11811.3|11811.6|11808.6|11814.8|11811.8|11810.6|11807.6|0
1720731600000|2024-07-11 21:00:00|11811.7|11808.7|11808.1|11805.1|11812.6|11809.6|11807.2|11804.2|0
1720731900000|2024-07-11 21:05:00|11808|11805|11803.1|11800.1|11808|11805|11802.5|11799.5|0
1720732200000|2024-07-11 21:10:00|11803|11800|11788.6|11785.6|11803|11800|11788.6|11785.6|0
1720732500000|2024-07-11 21:15:00|11788.4|11785.4|11790|11787|11790.5|11787.5|11781.5|11778.5|0
1720732800000|2024-07-11 21:20:00|11789.9|11786.9|11786.4|11783.4|11790.4|11787.4|11785.1|11782.1|0
1720733100000|2024-07-11 21:25:00|11786.2|11783.2|11781.7|11778.7|11788.3|11785.3|11779.5|11776.5|0
1720733400000|2024-07-11 21:30:00|11781.5|11778.5|11779.2|11776.2|11783.2|11780.2|11778.7|11775.7|0
1720733700000|2024-07-11 21:35:00|11779.4|11776.4|11777.7|11774.7|11779.6|11776.6|11773.7|11770.7|0
1720734000000|2024-07-11 21:40:00|11777.6|11774.6|11780|11777|11782.8|11779.8|11777.5|11774.5|0
1720734300000|2024-07-11 21:45:00|11779.9|11776.9|11779.5|11776.5|11781.2|11778.2|11777.6|11774.6|0
1720734600000|2024-07-11 21:50:00|11779.6|11776.6|11783|11780|11783.5|11780.5|11778.8|11775.8|0
1720734900000|2024-07-11 21:55:00|11783.1|11780.1|11784.7|11781.7|11784.7|11781.7|11781.1|11778.1|0
1720735200000|2024-07-11 22:00:00|11784.4|11781.4|11796.6|11793.6|11797.7|11794.7|11784.3|11781.3|0
1720735500000|2024-07-11 22:05:00|11796.5|11793.5|11793.4|11790.4|11797.1|11794.1|11792.1|11789.1|0
1720735800000|2024-07-11 22:10:00|11793.5|11790.5|11787.3|11784.3|11793.7|11790.7|11787|11784|0
1720736100000|2024-07-11 22:15:00|11788|11785|11784.5|11781.5|11788|11785|11784.1|11781.1|0
1720736400000|2024-07-11 22:20:00|11784.2|11781.2|11782.2|11779.2|11784.4|11781.4|11780.7|11777.7|0
1720736700000|2024-07-11 22:25:00|11782.1|11779.1|11784.3|11781.3|11784.9|11781.9|11781|11778|0
1720737000000|2024-07-11 22:30:00|11784.5|11781.5|11793|11790|11794.5|11791.5|11784.5|11781.5|0
1720737300000|2024-07-11 22:35:00|11793.1|11790.1|11794.4|11791.4|11794.6|11791.6|11789.8|11786.8|0
1720737600000|2024-07-11 22:40:00|11794.3|11791.3|11788.9|11785.9|11794.3|11791.3|11788.8|11785.8|0
1720737900000|2024-07-11 22:45:00|11789|11786|11789.4|11786.4|11790.9|11787.9|11788.9|11785.9|0
1720738200000|2024-07-11 22:50:00|11789.5|11786.5|11790.2|11787.2|11791|11788|11788.7|11785.7|0
1720738500000|2024-07-11 22:55:00|11789.8|11786.8|11792.3|11789.3|11792.6|11789.6|11788.4|11785.4|0
1720738800000|2024-07-11 23:00:00|11792.4|11789.4|11799.8|11796.8|11800|11797|11791.7|11788.7|0
1720739100000|2024-07-11 23:05:00|11800|11797|11798.8|11795.8|11800|11797|11796.8|11793.8|0
1720739400000|2024-07-11 23:10:00|11799|11796|11798.5|11795.5|11799.3|11796.3|11796.1|11793.1|0
1720739700000|2024-07-11 23:15:00|11798.4|11795.4|11802.2|11799.2|11803.6|11800.6|11798|11795|0
1720740000000|2024-07-11 23:20:00|11802.3|11799.3|11798.8|11795.8|11802.9|11799.9|11798.7|11795.7|0
1720740300000|2024-07-11 23:25:00|11798.9|11795.9|11796.3|11793.3|11800.5|11797.5|11796.2|11793.2|0
1720740600000|2024-07-11 23:30:00|11796.1|11793.1|11795.7|11792.7|11797.3|11794.3|11795.5|11792.5|0
1720740900000|2024-07-11 23:35:00|11796.2|11793.2|11797.2|11794.2|11797.3|11794.3|11795.1|11792.1|0
1720741200000|2024-07-11 23:40:00|11797.3|11794.3|11794.7|11791.7|11797.3|11794.3|11794.5|11791.5|0
1720741500000|2024-07-11 23:45:00|11794.6|11791.6|11792.5|11789.5|11796.6|11793.6|11791.8|11788.8|0
1720741800000|2024-07-11 23:50:00|11792.6|11789.6|11790.7|11787.7|11794|11791|11790.5|11787.5|0
1720742100000|2024-07-11 23:55:00|11790.2|11787.2|11785|11780|11791.5|11788.5|11782.8|11777.9|0
1720742400000|2024-07-12 00:00:00|11785.1|11780.1|11790.4|11785.4|11792.5|11787.5|11782.3|11777.3|0
1720742700000|2024-07-12 00:05:00|11790.3|11785.3|11794.5|11789.5|11796.3|11791.3|11789.6|11784.6|0
1720743000000|2024-07-12 00:10:00|11794.4|11789.4|11795.7|11790.7|11797.7|11792.7|11794|11789|0
1720743300000|2024-07-12 00:15:00|11795.6|11790.6|11799.1|11794.1|11799.7|11794.7|11795.1|11790.1|0
1720743600000|2024-07-12 00:20:00|11799|11794|11800.4|11795.4|11801|11796|11798.3|11793.3|0
1720743900000|2024-07-12 00:25:00|11800.7|11795.7|11803.1|11798.1|11803.2|11798.2|11800.1|11795.1|0
1720744200000|2024-07-12 00:30:00|11803.2|11798.2|11797.8|11792.8|11804.5|11799.5|11797.4|11792.4|0
1720744500000|2024-07-12 00:35:00|11797.7|11792.7|11800.9|11795.9|11801.1|11796.1|11797.7|11792.7|0
1720744800000|2024-07-12 00:40:00|11800.8|11795.8|11802.7|11797.7|11803.7|11798.7|11800.8|11795.8|0
1720745100000|2024-07-12 00:45:00|11802.2|11797.2|11798.7|11793.7|11802.5|11797.5|11796.4|11791.4|0
1720745400000|2024-07-12 00:50:00|11798.8|11793.8|11797.4|11792.4|11800.8|11795.8|11796.2|11791.2|0
1720745700000|2024-07-12 00:55:00|11797.3|11792.3|11796.2|11791.2|11800|11795|11795.7|11790.7|0
1720746000000|2024-07-12 01:00:00|11796|11791|11798.1|11793.1|11799.3|11794.3|11794.6|11789.6|0
1720746300000|2024-07-12 01:05:00|11798.2|11793.2|11798.8|11793.8|11800.8|11795.8|11798.1|11793.1|0
1720746600000|2024-07-12 01:10:00|11798.7|11793.7|11799.7|11794.7|11800|11795|11796.9|11791.9|0
1720746900000|2024-07-12 01:15:00|11799.6|11794.6|11800|11795|11801.1|11796.1|11798.6|11793.6|0
1720747200000|2024-07-12 01:20:00|11799.9|11794.9|11800.6|11795.6|11801|11796|11797.2|11792.2|0
1720747500000|2024-07-12 01:25:00|11800.5|11795.5|11800.7|11795.7|11801|11796|11798.5|11793.5|0
1720747800000|2024-07-12 01:30:00|11800.6|11795.6|11797.5|11792.5|11801|11796|11796.7|11791.7|0
1720748100000|2024-07-12 01:35:00|11797.4|11792.4|11793.4|11788.4|11798.7|11793.7|11792.5|11787.5|0
1720748400000|2024-07-12 01:40:00|11793.3|11788.3|11795.9|11790.9|11796|11791|11789|11784|0
1720748700000|2024-07-12 01:45:00|11795.8|11790.8|11796.3|11791.3|11798.8|11793.8|11795.4|11790.4|0
1720749000000|2024-07-12 01:50:00|11796.2|11791.2|11794.4|11789.4|11796.3|11791.3|11793.1|11788.1|0
1720749300000|2024-07-12 01:55:00|11794.5|11789.5|11794.4|11789.4|11796.3|11791.3|11794|11789|0
1720749600000|2024-07-12 02:00:00|11794.5|11789.5|11793.8|11788.8|11796|11791|11792.8|11787.8|0
1720749900000|2024-07-12 02:05:00|11794|11789|11790.5|11785.5|11794.2|11789.2|11789.5|11784.5|0
1720750200000|2024-07-12 02:10:00|11790.6|11785.6|11791|11786|11793|11788|11789.3|11784.3|0
1720750500000|2024-07-12 02:15:00|11791.3|11786.3|11791.2|11786.2|11791.6|11786.6|11787.3|11782.3|0
1720750800000|2024-07-12 02:20:00|11791.1|11786.1|11792.4|11787.4|11793.1|11788.1|11789.6|11784.6|0
1720751100000|2024-07-12 02:25:00|11793|11788|11795|11790|11795.6|11790.6|11792.6|11787.6|0
1720751400000|2024-07-12 02:30:00|11795.2|11790.2|11794.3|11789.3|11796|11791|11793.4|11788.4|0
1720751700000|2024-07-12 02:35:00|11794.4|11789.4|11792.6|11787.6|11794.5|11789.5|11791.1|11786.1|0
1720752000000|2024-07-12 02:40:00|11792.7|11787.7|11792.9|11787.9|11794.2|11789.2|11792|11787|0
1720752300000|2024-07-12 02:45:00|11792.8|11787.8|11794.7|11789.7|11795.2|11790.2|11792.6|11787.6|0
1720752600000|2024-07-12 02:50:00|11794.6|11789.6|11790.2|11785.2|11794.7|11789.7|11789.7|11784.7|0
1720752900000|2024-07-12 02:55:00|11790.3|11785.3|11788.8|11783.8|11790.7|11785.7|11788|11783|0
1720753200000|2024-07-12 03:00:00|11788.9|11783.9|11790.6|11785.6|11792|11787|11788.9|11783.9|0
1720753500000|2024-07-12 03:05:00|11790.8|11785.8|11791|11786|11791.8|11786.8|11789.8|11784.8|0
1720753800000|2024-07-12 03:10:00|11791.1|11786.1|11790.4|11785.4|11791.5|11786.5|11789.4|11784.4|0
1720754100000|2024-07-12 03:15:00|11790.5|11785.5|11787.2|11782.2|11791.1|11786.1|11787.1|11782.1|0
1720754400000|2024-07-12 03:20:00|11787.3|11782.3|11786.6|11781.6|11787.4|11782.4|11784.9|11779.9|0
1720754700000|2024-07-12 03:25:00|11786.8|11781.8|11785.2|11780.2|11786.8|11781.8|11784.9|11779.9|0
1720755000000|2024-07-12 03:30:00|11786.1|11781.1|11788.1|11783.1|11788.2|11783.2|11785.8|11780.8|0
1720755300000|2024-07-12 03:35:00|11788.2|11783.2|11790.5|11785.5|11791.1|11786.1|11788|11783|0
1720755600000|2024-07-12 03:40:00|11790.6|11785.6|11790.4|11785.4|11791.1|11786.1|11789.9|11784.9|0
1720755900000|2024-07-12 03:45:00|11790.3|11785.3|11790.8|11785.8|11790.9|11785.9|11790|11785|0
1720756200000|2024-07-12 03:50:00|11790.7|11785.7|11790|11785|11791.7|11786.7|11789.5|11784.5|0
1720756500000|2024-07-12 03:55:00|11789.9|11784.9|11789.9|11784.9|11790.4|11785.4|11788.1|11783.1|0
1720756800000|2024-07-12 04:00:00|11789.8|11784.8|11787.5|11782.5|11790.9|11785.9|11786.9|11781.9|0
1720757100000|2024-07-12 04:05:00|11787.4|11782.4|11789|11784|11789.6|11784.6|11787|11782|0
1720757400000|2024-07-12 04:10:00|11789.1|11784.1|11792.6|11787.6|11792.6|11787.6|11789.1|11784.1|0
1720757700000|2024-07-12 04:15:00|11792.5|11787.5|11790.6|11785.6|11792.8|11787.8|11790|11785|0
1720758000000|2024-07-12 04:20:00|11790.7|11785.7|11790.2|11785.2|11791.4|11786.4|11789.7|11784.7|0
1720758300000|2024-07-12 04:25:00|11790.3|11785.3|11788.2|11783.2|11790.6|11785.6|11787.4|11782.4|0
1720758600000|2024-07-12 04:30:00|11788.3|11783.3|11784.1|11779.1|11788.3|11783.3|11783.4|11778.4|0
1720758900000|2024-07-12 04:35:00|11784|11779|11785.3|11780.3|11786.5|11781.5|11783.8|11778.8|0
1720759200000|2024-07-12 04:40:00|11785.4|11780.4|11784.2|11779.2|11786.4|11781.4|11783.9|11778.9|0
1720759500000|2024-07-12 04:45:00|11784.4|11779.4|11784.5|11779.5|11786.6|11781.6|11783.9|11778.9|0
1720759800000|2024-07-12 04:50:00|11783.9|11778.9|11774.1|11769.1|11784|11779|11773.6|11768.6|0
1720760100000|2024-07-12 04:55:00|11774.4|11769.4|11776.1|11771.1|11777.3|11772.3|11771.2|11766.2|0
1720760400000|2024-07-12 05:00:00|11776.2|11771.2|11775.5|11770.5|11779|11774|11775.1|11770.1|0
1720760700000|2024-07-12 05:05:00|11776.2|11771.2|11774.6|11769.6|11777.7|11772.7|11774.4|11769.4|0
1720761000000|2024-07-12 05:10:00|11774.3|11769.3|11767.4|11762.4|11774.4|11769.4|11767|11762|0
1720761300000|2024-07-12 05:15:00|11767.6|11762.6|11773.6|11768.6|11776|11771|11764.2|11759.2|0
1720761600000|2024-07-12 05:20:00|11773.7|11768.7|11783.1|11778.1|11783.1|11778.1|11772|11767|0
1720761900000|2024-07-12 05:25:00|11783.2|11778.2|11784.9|11779.9|11784.9|11779.9|11782.1|11777.1|0
1720762200000|2024-07-12 05:30:00|11785.1|11780.1|11786.4|11781.4|11789.3|11784.3|11785.1|11780.1|0
1720762500000|2024-07-12 05:35:00|11786.3|11781.3|11783.7|11778.7|11787.1|11782.1|11781.5|11776.5|0
1720762800000|2024-07-12 05:40:00|11783.6|11778.6|11789.2|11784.2|11790.6|11785.6|11783.6|11778.6|0
1720763100000|2024-07-12 05:45:00|11789.5|11784.5|11788|11783|11790.4|11785.4|11788|11783|0
1720763400000|2024-07-12 05:50:00|11788.1|11783.1|11786.1|11781.1|11788.7|11783.7|11785.9|11780.9|0
1720763700000|2024-07-12 05:55:00|11786|11781|11788.8|11783.8|11790.7|11785.7|11784.5|11779.5|0
1720764000000|2024-07-12 06:00:00|11788.9|11783.9|11791.1|11786.1|11793.7|11788.7|11788.9|11783.9|0
1720764300000|2024-07-12 06:05:00|11791.2|11786.2|11789.9|11784.9|11792.4|11787.4|11789.2|11784.2|0
1720764600000|2024-07-12 06:10:00|11790.1|11785.1|11782.9|11777.9|11790.5|11785.5|11781.3|11776.3|0
1720764900000|2024-07-12 06:15:00|11783.3|11778.3|11791.5|11786.5|11792.8|11787.8|11781.1|11776.1|0
1720765200000|2024-07-12 06:20:00|11791.3|11786.3|11796.2|11791.2|11796.3|11791.3|11790.6|11785.6|0
1720765500000|2024-07-12 06:25:00|11796|11791|11797|11792|11797.1|11792.1|11794.3|11789.3|0
1720765800000|2024-07-12 06:30:00|11796.8|11791.8|11798.8|11793.8|11800.5|11795.5|11796.8|11791.8|0
1720766100000|2024-07-12 06:35:00|11798.9|11793.9|11796|11791|11799.6|11794.6|11795.8|11790.8|0
1720766400000|2024-07-12 06:40:00|11796.3|11791.3|11792.8|11787.8|11798.2|11793.2|11792.4|11787.4|0
1720766700000|2024-07-12 06:45:00|11791.9|11786.9|11791.9|11786.9|11795.1|11790.1|11791.8|11786.8|0
1720767000000|2024-07-12 06:50:00|11791.8|11786.8|11792.1|11787.1|11793.4|11788.4|11790.7|11785.7|0
1720767300000|2024-07-12 06:55:00|11792|11787|11792.5|11787.5|11793.1|11788.1|11789.1|11784.1|0
1720767600000|2024-07-12 07:00:00|11792.6|11787.6|11795.4|11790.4|11796.5|11791.5|11791.6|11786.6|0
1720767900000|2024-07-12 07:05:00|11795.6|11790.6|11788.4|11783.4|11796|11791|11787.5|11782.5|0
1720768200000|2024-07-12 07:10:00|11788.5|11783.5|11784.2|11779.2|11788.9|11783.9|11782|11777|0
1720768500000|2024-07-12 07:15:00|11784.1|11779.1|11779.5|11774.5|11786.2|11781.2|11778|11773|0
1720768800000|2024-07-12 07:20:00|11779.6|11774.6|11785.1|11780.1|11785.4|11780.4|11778.7|11773.7|0
1720769100000|2024-07-12 07:25:00|11785.3|11780.3|11779.9|11774.9|11786.1|11781.1|11778.4|11773.4|0
1720769400000|2024-07-12 07:30:00|11779.8|11774.8|11770.5|11765.5|11781.8|11776.8|11769.7|11764.7|0
1720769700000|2024-07-12 07:35:00|11770.7|11765.7|11768.7|11763.7|11770.8|11765.8|11766.2|11761.2|0
1720770000000|2024-07-12 07:40:00|11768.6|11763.6|11773|11768|11773.2|11768.2|11765.6|11760.6|0
1720770300000|2024-07-12 07:45:00|11773.2|11768.2|11777|11772|11779.8|11774.8|11772.7|11767.7|0
1720770600000|2024-07-12 07:50:00|11777.1|11772.1|11775.4|11770.4|11778.2|11773.2|11775.2|11770.2|0
1720770900000|2024-07-12 07:55:00|11775.6|11770.6|11776.7|11771.7|11778.4|11773.4|11773.1|11768.1|0
1720771200000|2024-07-12 08:00:00|11776.5|11771.5|11775.5|11772.5|11780.2|11775.2|11754.3|11751.3|0
1720771500000|2024-07-12 08:05:00|11775.1|11772.1|11777.5|11774.5|11783.5|11780.5|11773.2|11770.2|0
1720771800000|2024-07-12 08:10:00|11777.4|11774.4|11772|11769|11777.5|11774.5|11771.7|11768.7|0
1720772100000|2024-07-12 08:15:00|11772.1|11769.1|11773.1|11770.1|11774.5|11771.5|11769.8|11766.8|0
1720772400000|2024-07-12 08:20:00|11773.2|11770.2|11784.4|11781.4|11790.7|11787.7|11773.2|11770.2|0
1720772700000|2024-07-12 08:25:00|11785.2|11782.2|11798.5|11795.5|11798.8|11795.8|11783.6|11780.6|0
1720773000000|2024-07-12 08:30:00|11797.2|11794.2|11800.8|11797.8|11806.4|11803.4|11796.5|11793.5|0
1720773300000|2024-07-12 08:35:00|11800.6|11797.6|11808.1|11805.1|11809.9|11806.9|11798.7|11795.7|0
1720773600000|2024-07-12 08:40:00|11807.9|11804.9|11807.4|11804.4|11811.9|11808.9|11806.3|11803.3|0
1720773900000|2024-07-12 08:45:00|11807.5|11804.5|11814.4|11811.4|11817|11814|11807.3|11804.3|0
1720774200000|2024-07-12 08:50:00|11814.3|11811.3|11802.4|11799.4|11814.8|11811.8|11802.4|11799.4|0
1720774500000|2024-07-12 08:55:00|11802.5|11799.5|11810.1|11807.1|11812.7|11809.7|11802.2|11799.2|0
1720774800000|2024-07-12 09:00:00|11810|11807|11818.6|11815.6|11818.8|11815.8|11809.9|11806.9|0
1720775100000|2024-07-12 09:05:00|11818.8|11815.8|11827|11824|11829.5|11826.5|11818.8|11815.8|0
1720775400000|2024-07-12 09:10:00|11827.3|11824.3|11826.7|11823.7|11830.3|11827.3|11822.2|11819.2|0
1720775700000|2024-07-12 09:15:00|11826.2|11823.2|11834.7|11831.7|11835.2|11832.2|11826|11823|0
1720776000000|2024-07-12 09:20:00|11834.5|11831.5|11830.7|11827.7|11839.5|11836.5|11828.4|11825.4|0
1720776300000|2024-07-12 09:25:00|11831.3|11828.3|11824.8|11821.8|11831.3|11828.3|11818|11815|0
1720776600000|2024-07-12 09:30:00|11825.8|11822.8|11822.3|11819.3|11826|11823|11819.3|11816.3|0
1720776900000|2024-07-12 09:35:00|11821|11818|11813.5|11810.5|11822.2|11819.2|11812.4|11809.4|0
1720777200000|2024-07-12 09:40:00|11813.3|11810.3|11821.3|11818.3|11824.2|11821.2|11811.4|11808.4|0
1720777500000|2024-07-12 09:45:00|11821.9|11818.9|11824.3|11821.3|11825|11822|11820.4|11817.4|0
1720777800000|2024-07-12 09:50:00|11823.5|11820.5|11818.5|11815.5|11824.9|11821.9|11818.4|11815.4|0
1720778100000|2024-07-12 09:55:00|11818.6|11815.6|11821.6|11818.6|11822.2|11819.2|11818.2|11815.2|0
1720778400000|2024-07-12 10:00:00|11821.9|11818.9|11827|11824|11829.8|11826.8|11820.3|11817.3|0
1720778700000|2024-07-12 10:05:00|11826.7|11823.7|11820.8|11817.8|11828.4|11825.4|11820.8|11817.8|0
1720779000000|2024-07-12 10:10:00|11821.4|11818.4|11818.9|11815.9|11822.8|11819.8|11818.6|11815.6|0
1720779300000|2024-07-12 10:15:00|11819.2|11816.2|11815.1|11812.1|11821.4|11818.4|11813.9|11810.9|0
1720779600000|2024-07-12 10:20:00|11815.8|11812.8|11811.4|11808.4|11816.9|11813.9|11810.1|11807.1|0
1720779900000|2024-07-12 10:25:00|11811.5|11808.5|11764.5|11761.5|11811.8|11808.8|11756.7|11753.7|0
1720780200000|2024-07-12 10:30:00|11764.7|11761.7|11774|11771|11778|11775|11763.9|11760.9|0
1720780500000|2024-07-12 10:35:00|11774.2|11771.2|11765.2|11762.2|11778|11775|11763.1|11760.1|0
1720780800000|2024-07-12 10:40:00|11765.4|11762.4|11754.6|11751.6|11765.7|11762.7|11750.3|11747.3|0
1720781100000|2024-07-12 10:45:00|11754.4|11751.4|11737.7|11734.7|11755.2|11752.2|11732.8|11729.8|0
1720781400000|2024-07-12 10:50:00|11736.6|11733.6|11738.1|11735.1|11749.5|11746.5|11733.5|11730.5|0
1720781700000|2024-07-12 10:55:00|11738|11735|11730.9|11727.9|11744|11741|11730.4|11727.4|0
1720782000000|2024-07-12 11:00:00|11741.3|11738.3|11726.8|11723.8|11746.7|11743.7|11726.6|11723.6|0
1720782300000|2024-07-12 11:05:00|11726.7|11723.7|11705.4|11702.4|11728.3|11725.3|11703.1|11700.1|0
1720782600000|2024-07-12 11:10:00|11705.8|11702.8|11721.6|11718.6|11722.1|11719.1|11705.8|11702.8|0
1720782900000|2024-07-12 11:15:00|11722.1|11719.1|11737.6|11734.6|11739.6|11736.6|11720.8|11717.8|0
1720783200000|2024-07-12 11:20:00|11737.7|11734.7|11737.6|11734.6|11740.5|11737.5|11735.4|11732.4|0
1720783500000|2024-07-12 11:25:00|11737.7|11734.7|11730.4|11727.4|11739.9|11736.9|11730|11727|0
1720783800000|2024-07-12 11:30:00|11730.5|11727.5|11751.1|11748.1|11751.4|11748.4|11730.5|11727.5|0
1720784100000|2024-07-12 11:35:00|11751.2|11748.2|11756.7|11753.7|11758.2|11755.2|11751.2|11748.2|0
1720784400000|2024-07-12 11:40:00|11756.8|11753.8|11755.4|11752.4|11757|11754|11749.6|11746.6|0
1720784700000|2024-07-12 11:45:00|11755.7|11752.7|11758.9|11755.9|11761.7|11758.7|11751.4|11748.4|0
1720785000000|2024-07-12 11:50:00|11759.8|11756.8|11754.1|11751.1|11763.8|11760.8|11752.5|11749.5|0
1720785300000|2024-07-12 11:55:00|11754.4|11751.4|11757.1|11754.1|11758.8|11755.8|11754.1|11751.1|0
1720785600000|2024-07-12 12:00:00|11754.9|11751.9|11738|11735|11755.5|11752.5|11732.8|11729.8|0
1720785900000|2024-07-12 12:05:00|11738.1|11735.1|11738.2|11735.2|11741.4|11738.4|11732.7|11729.7|0
1720786200000|2024-07-12 12:10:00|11737.6|11734.6|11740.2|11737.2|11741.6|11738.6|11736.7|11733.7|0
1720786500000|2024-07-12 12:15:00|11740.1|11737.1|11735.4|11732.4|11744.1|11741.1|11733.7|11730.7|0
1720786800000|2024-07-12 12:20:00|11735.5|11732.5|11732|11729|11735.7|11732.7|11730.5|11727.5|0
1720787100000|2024-07-12 12:25:00|11732.1|11729.1|11737.8|11734.8|11738.8|11735.8|11732.1|11729.1|0
1720787400000|2024-07-12 12:30:00|11730.2|11727.2|11742.6|11739.6|11749|11746|11706.5|11703.5|0
1720787700000|2024-07-12 12:35:00|11742.1|11739.1|11728.2|11725.2|11746.8|11743.8|11728.2|11725.2|0
1720788000000|2024-07-12 12:40:00|11727.7|11724.7|11741.1|11738.1|11745.9|11742.9|11725.4|11722.4|0
1720788300000|2024-07-12 12:45:00|11741.2|11738.2|11762.1|11759.1|11762.4|11759.4|11740.7|11737.7|0
1720788600000|2024-07-12 12:50:00|11762|11759|11749.1|11746.1|11763.6|11760.6|11746.8|11743.8|0
1720788900000|2024-07-12 12:55:00|11748.9|11745.9|11733|11730|11749.3|11746.3|11733|11730|0
1720789200000|2024-07-12 13:00:00|11733.5|11730.5|11732.8|11729.8|11739|11736|11727.1|11724.1|0
1720789500000|2024-07-12 13:05:00|11732.9|11729.9|11734.4|11731.4|11739.3|11736.3|11732.7|11729.7|0
1720789800000|2024-07-12 13:10:00|11734.5|11731.5|11735.6|11732.6|11741.4|11738.4|11730.3|11727.3|0
1720790100000|2024-07-12 13:15:00|11735.8|11732.8|11714.8|11711.8|11737|11734|11713.8|11710.8|0
1720790400000|2024-07-12 13:20:00|11714.6|11711.6|11712.8|11709.8|11718.2|11715.2|11707.3|11704.3|0
1720790700000|2024-07-12 13:25:00|11713.5|11710.5|11724.1|11721.1|11726.8|11723.8|11703.9|11700.9|0
1720791000000|2024-07-12 13:30:00|11725.4|11722.4|11709.5|11707.7|11750.1|11748.3|11682.3|11680.5|0
1720791300000|2024-07-12 13:35:00|11707|11705.2|11760.8|11759|11764.3|11762.5|11699.9|11698.1|0
1720791600000|2024-07-12 13:40:00|11760.5|11758.7|11767.4|11765.6|11787.1|11785.3|11753.1|11751.3|0
1720791900000|2024-07-12 13:45:00|11766.2|11764.4|11790.3|11788.5|11793.2|11791.4|11756.6|11754.8|0
1720792200000|2024-07-12 13:50:00|11791.4|11789.6|11809.4|11807.6|11816.6|11814.8|11791.1|11789.3|0
1720792500000|2024-07-12 13:55:00|11812.9|11811.1|11840.5|11838.7|11843.5|11841.7|11800|11798.2|0
1720792800000|2024-07-12 14:00:00|11841.6|11839.8|11838.3|11836.5|11857.1|11855.3|11823.8|11822|0
1720793100000|2024-07-12 14:05:00|11839|11837.2|11840.3|11838.5|11844|11842.2|11824.3|11822.5|0
1720793400000|2024-07-12 14:10:00|11840|11838.2|11830.8|11829|11848.9|11847.1|11822.4|11820.6|0
1720793700000|2024-07-12 14:15:00|11831.3|11829.5|11827.7|11825.9|11839.8|11838|11809.6|11807.8|0
1720794000000|2024-07-12 14:20:00|11826.9|11825.1|11820.5|11818.7|11831.1|11829.3|11801.1|11799.3|0
1720794300000|2024-07-12 14:25:00|11821.8|11820|11815.6|11813.8|11830|11828.2|11815.6|11813.8|0
1720794600000|2024-07-12 14:30:00|11815.5|11813.7|11861.7|11859.9|11861.7|11859.9|11811.6|11809.8|0
1720794900000|2024-07-12 14:35:00|11861.6|11859.8|11881.2|11879.4|11881.2|11879.4|11855.7|11853.9|0
1720795200000|2024-07-12 14:40:00|11880.9|11879.1|11898.4|11896.6|11900.7|11898.9|11876.8|11875|0
1720795500000|2024-07-12 14:45:00|11899.2|11897.4|11909.3|11907.5|11909.3|11907.5|11893|11891.2|0
1720795800000|2024-07-12 14:50:00|11909.9|11908.1|11891.4|11889.6|11909.9|11908.1|11887.3|11885.5|0
1720796100000|2024-07-12 14:55:00|11891.7|11889.9|11872.9|11871.1|11892.4|11890.6|11871.1|11869.3|0
1720796400000|2024-07-12 15:00:00|11871.9|11870.1|11865.2|11863.4|11875.5|11873.7|11861.2|11859.4|0
1720796700000|2024-07-12 15:05:00|11865.6|11863.8|11882.8|11881|11894.3|11892.5|11860.7|11858.9|0
1720797000000|2024-07-12 15:10:00|11882.7|11880.9|11888.8|11887|11896.6|11894.8|11880.3|11878.5|0
1720797300000|2024-07-12 15:15:00|11888.7|11886.9|11865.9|11864.1|11891|11889.2|11863.4|11861.6|0
1720797600000|2024-07-12 15:20:00|11865.6|11863.8|11865.4|11863.6|11877.2|11875.4|11862.4|11860.6|0
1720797900000|2024-07-12 15:25:00|11866|11864.2|11892.3|11890.5|11892.3|11890.5|11866|11864.2|0
1720798200000|2024-07-12 15:30:00|11892.6|11890.8|11889.5|11887.7|11893.6|11891.8|11879.6|11877.8|0
1720798500000|2024-07-12 15:35:00|11888.9|11887.1|11901.8|11900|11902.8|11901|11885.7|11883.9|0
1720798800000|2024-07-12 15:40:00|11902|11900.2|11923.3|11921.5|11925|11923.2|11901.7|11899.9|0
1720799100000|2024-07-12 15:45:00|11923.4|11921.6|11918.5|11916.7|11925.5|11923.7|11913.7|11911.9|0
1720799400000|2024-07-12 15:50:00|11918.3|11916.5|11911.8|11910|11922.3|11920.5|11902.1|11900.3|0
1720799700000|2024-07-12 15:55:00|11911.6|11909.8|11873.9|11872.1|11914.8|11913|11872.4|11870.6|0
1720800000000|2024-07-12 16:00:00|11872.4|11870.6|11885.5|11883.7|11893.6|11891.8|11867.6|11865.8|0
1720800300000|2024-07-12 16:05:00|11884.1|11882.3|11854.1|11852.3|11885.2|11883.4|11852.7|11850.9|0
1720800600000|2024-07-12 16:10:00|11856.2|11854.4|11855.4|11853.6|11864.9|11863.1|11842.9|11841.1|0
1720800900000|2024-07-12 16:15:00|11855.1|11853.3|11854|11852.2|11861.1|11859.3|11851|11849.2|0
1720801200000|2024-07-12 16:20:00|11854.3|11852.5|11868.7|11866.9|11869.4|11867.6|11854.3|11852.5|0
1720801500000|2024-07-12 16:25:00|11867.3|11865.5|11858.9|11857.1|11871.2|11869.4|11858.7|11856.9|0
1720801800000|2024-07-12 16:30:00|11859.1|11857.3|11853.8|11852|11866.1|11864.3|11849.9|11848.1|0
1720802100000|2024-07-12 16:35:00|11853.9|11852.1|11867.1|11865.3|11872.7|11870.9|11853.9|11852.1|0
1720802400000|2024-07-12 16:40:00|11866.8|11865|11858.7|11856.9|11868.9|11867.1|11858.7|11856.9|0
1720802700000|2024-07-12 16:45:00|11858.5|11856.7|11855.3|11853.5|11863|11861.2|11850.1|11848.3|0
1720803000000|2024-07-12 16:50:00|11854.8|11853|11871.7|11869.9|11871.7|11869.9|11854.8|11853|0
1720803300000|2024-07-12 16:55:00|11872.4|11870.6|11880.1|11878.3|11884.4|11882.6|11869.1|11867.3|0
1720803600000|2024-07-12 17:00:00|11880.2|11878.4|11875.2|11873.4|11882.2|11880.4|11873|11871.2|0
1720803900000|2024-07-12 17:05:00|11875.7|11873.9|11879.3|11877.5|11885|11883.2|11874.7|11872.9|0
1720804200000|2024-07-12 17:10:00|11879.2|11877.4|11879.2|11877.4|11889|11887.2|11877.7|11875.9|0
1720804500000|2024-07-12 17:15:00|11879.4|11877.6|11876.4|11874.6|11884.3|11882.5|11873.2|11871.4|0
1720804800000|2024-07-12 17:20:00|11876.1|11874.3|11882.5|11880.7|11883.9|11882.1|11872.3|11870.5|0
1720805100000|2024-07-12 17:25:00|11882.3|11880.5|11886.9|11885.1|11887.1|11885.3|11877.3|11875.5|0
1720805400000|2024-07-12 17:30:00|11885.3|11883.5|11894.1|11892.3|11894.7|11892.9|11879.4|11877.6|0
1720805700000|2024-07-12 17:35:00|11894.6|11892.8|11902.8|11901|11903.1|11901.3|11894|11892.2|0
1720806000000|2024-07-12 17:40:00|11902.9|11901.1|11913.1|11911.3|11914.6|11912.8|11898.6|11896.8|0
1720806300000|2024-07-12 17:45:00|11913.2|11911.4|11918.3|11916.5|11919.8|11918|11909.9|11908.1|0
1720806600000|2024-07-12 17:50:00|11918.2|11916.4|11926.7|11924.9|11928.1|11926.3|11914.8|11913|0
1720806900000|2024-07-12 17:55:00|11926.2|11924.4|11910.6|11908.8|11932.7|11930.9|11908.7|11906.9|0
1720807200000|2024-07-12 18:00:00|11910.8|11909|11918.9|11917.1|11919.4|11917.6|11901.3|11899.5|0
1720807500000|2024-07-12 18:05:00|11918.8|11917|11907.9|11906.1|11919|11917.2|11904.8|11903|0
1720807800000|2024-07-12 18:10:00|11908.5|11906.7|11913.7|11911.9|11915.3|11913.5|11907.3|11905.5|0
1720808100000|2024-07-12 18:15:00|11913.8|11912|11909.5|11907.7|11914.1|11912.3|11908.6|11906.8|0
1720808400000|2024-07-12 18:20:00|11909.1|11907.3|11901.2|11899.4|11909.3|11907.5|11893.9|11892.1|0
1720808700000|2024-07-12 18:25:00|11901.3|11899.5|11907.2|11905.4|11907.4|11905.6|11894|11892.2|0
1720809000000|2024-07-12 18:30:00|11907.9|11906.1|11903.2|11901.4|11908.2|11906.4|11902.4|11900.6|0
1720809300000|2024-07-12 18:35:00|11904.3|11902.5|11904.7|11902.9|11907.5|11905.7|11899.6|11897.8|0
1720809600000|2024-07-12 18:40:00|11904.4|11902.6|11901.6|11899.8|11906.7|11904.9|11897.6|11895.8|0
1720809900000|2024-07-12 18:45:00|11901.5|11899.7|11908.4|11906.6|11910.7|11908.9|11901.5|11899.7|0
1720810200000|2024-07-12 18:50:00|11907.9|11906.1|11907.1|11905.3|11910.7|11908.9|11902.4|11900.6|0
1720810500000|2024-07-12 18:55:00|11906|11904.2|11919.6|11917.8|11920.2|11918.4|11906|11904.2|0
1720810800000|2024-07-12 19:00:00|11918.8|11917|11917.6|11915.8|11922.4|11920.6|11914.5|11912.7|0
1720811100000|2024-07-12 19:05:00|11917.4|11915.6|11915|11913.2|11922.9|11921.1|11912.7|11910.9|0
1720811400000|2024-07-12 19:10:00|11914.9|11913.1|11901.5|11899.7|11916.5|11914.7|11899|11897.2|0
1720811700000|2024-07-12 19:15:00|11900.5|11898.7|11896.7|11894.9|11904.4|11902.6|11894.3|11892.5|0
1720812000000|2024-07-12 19:20:00|11895.9|11894.1|11890.8|11889|11897.4|11895.6|11885.3|11883.5|0
1720812300000|2024-07-12 19:25:00|11890.6|11888.8|11901.1|11899.3|11904|11902.2|11890.5|11888.7|0
1720812600000|2024-07-12 19:30:00|11899.9|11898.1|11888|11886.2|11900.6|11898.8|11858.9|11857.1|0
1720812900000|2024-07-12 19:35:00|11886.9|11885.1|11860.5|11858.7|11889.9|11888.1|11850|11848.2|0
1720813200000|2024-07-12 19:40:00|11861.7|11859.9|11843.2|11841.4|11861.7|11859.9|11835.2|11833.4|0
1720813500000|2024-07-12 19:45:00|11845|11843.2|11830.4|11828.6|11854.7|11852.9|11825|11823.2|0
1720813800000|2024-07-12 19:50:00|11827.9|11826.1|11838.6|11836.8|11838.9|11837.1|11799.7|11797.9|0
1720814100000|2024-07-12 19:55:00|11838.7|11836.9|11823.1|11821.3|11838.7|11836.9|11804|11802.2|0
1720814400000|2024-07-12 20:00:00|11826.9|11823.9|11805.2|11802.2|11826.9|11823.9|11793.9|11790.9|0
1720814700000|2024-07-12 20:05:00|11805.3|11802.3|11811.4|11808.4|11813.2|11810.2|11803.3|11800.3|0
1720815000000|2024-07-12 20:10:00|11811|11808|11813|11810|11813.8|11810.8|11810|11807|0
1720815300000|2024-07-12 20:15:00|11813.1|11810.1|11809.2|11806.2|11813.5|11810.5|11809.2|11806.2|0
1720815600000|2024-07-12 20:20:00|11809.3|11806.3|11811.6|11808.6|11813.7|11810.7|11809.2|11806.2|0
1720815900000|2024-07-12 20:25:00|11811.1|11808.1|11812|11809|11812.7|11809.7|11810|11807|0
1720816200000|2024-07-12 20:30:00|11812.1|11809.1|11810|11807|11812.2|11809.2|11810|11807|0
1720816500000|2024-07-12 20:35:00|11810.1|11807.1|11812.8|11809.8|11812.8|11809.8|11809.4|11806.4|0
1720816800000|2024-07-12 20:40:00|11812.5|11809.5|11815.8|11812.8|11815.8|11812.8|11812.1|11809.1|0
1720817100000|2024-07-12 20:45:00|11815.5|11812.5|11817.1|11814.1|11818.5|11815.5|11815.4|11812.4|0
1720817400000|2024-07-12 20:50:00|11817.2|11814.2|11820.4|11817.4|11820.7|11817.7|11816.8|11813.8|0
1720817700000|2024-07-12 20:55:00|11820.3|11817.3|11822.1|11819.1|11823.3|11820.3|11820|11817|0
1720994400000|2024-07-14 22:00:00|11827.5|11822.5|11823|11818|11832.4|11827.4|11820.7|11815.7|0
1720994700000|2024-07-14 22:05:00|11823.1|11818.1|11816.2|11811.2|11827.3|11822.3|11813.2|11808.2|0
1720995000000|2024-07-14 22:10:00|11816.3|11811.3|11820.3|11815.3|11827.5|11822.5|11813.7|11808.7|0
1720995300000|2024-07-14 22:15:00|11819.8|11814.8|11811.2|11806.2|11820.1|11815.1|11807.6|11802.6|0
1720995600000|2024-07-14 22:20:00|11811.1|11806.1|11819.1|11814.1|11820.4|11815.4|11806.4|11801.4|0
1720995900000|2024-07-14 22:25:00|11819|11814|11823.4|11818.4|11824.7|11819.7|11817.3|11812.3|0
1720996200000|2024-07-14 22:30:00|11823.3|11818.3|11827.3|11822.3|11827.5|11822.5|11822.8|11817.8|0
1720996500000|2024-07-14 22:35:00|11827.1|11822.1|11824.9|11819.9|11827.6|11822.6|11823.1|11818.1|0
1720996800000|2024-07-14 22:40:00|11825|11820|11820|11815|11825.6|11820.6|11817.8|11812.8|0
1720997100000|2024-07-14 22:45:00|11819.9|11814.9|11820|11815|11820.5|11815.5|11819.9|11814.9|0
1720997400000|2024-07-14 22:50:00|11824.1|11819.1|11825.3|11820.3|11825.4|11820.4|11822.1|11817.1|0
1720997700000|2024-07-14 22:55:00|11825.5|11820.5|11826.2|11821.2|11826.7|11821.7|11824.4|11819.4|0
1720998000000|2024-07-14 23:00:00|11825.9|11820.9|11825.6|11820.6|11826.7|11821.7|11822.1|11817.1|0
1720998300000|2024-07-14 23:05:00|11825.5|11820.5|11819.9|11814.9|11827|11822|11819.4|11814.4|0
1720998600000|2024-07-14 23:10:00|11820.2|11815.2|11821.4|11816.4|11821.8|11816.8|11818.8|11813.8|0
1720998900000|2024-07-14 23:15:00|11821.3|11816.3|11823.6|11818.6|11823.6|11818.6|11821|11816|0
1720999200000|2024-07-14 23:20:00|11823.1|11818.1|11831.4|11826.4|11831.7|11826.7|11822.8|11817.8|0
1720999500000|2024-07-14 23:25:00|11831.6|11826.6|11827.1|11822.1|11831.6|11826.6|11824.9|11819.9|0
1720999800000|2024-07-14 23:30:00|11827|11822|11827.5|11822.5|11828.1|11823.1|11825|11820|0
1721000100000|2024-07-14 23:35:00|11827.4|11822.4|11828.4|11823.4|11830.7|11825.7|11827.4|11822.4|0
1721000400000|2024-07-14 23:40:00|11828.6|11823.6|11832.3|11827.3|11833.9|11828.9|11828.3|11823.3|0
1721000700000|2024-07-14 23:45:00|11832.5|11827.5|11831.1|11826.1|11833.6|11828.6|11829.9|11824.9|0
1721001000000|2024-07-14 23:50:00|11830.9|11825.9|11832.1|11827.1|11833.3|11828.3|11828.7|11823.7|0
1721001300000|2024-07-14 23:55:00|11832|11827|11835.6|11830.6|11836.2|11831.2|11832|11827|0
1721001600000|2024-07-15 00:00:00|11835.5|11830.5|11830.3|11825.3|11836.7|11831.7|11829.6|11824.6|0
1721001900000|2024-07-15 00:05:00|11830.4|11825.4|11835.6|11830.6|11836.9|11831.9|11829.7|11824.7|0
1721002200000|2024-07-15 00:10:00|11835.7|11830.7|11837|11832|11837.8|11832.8|11835.1|11830.1|0
1721002500000|2024-07-15 00:15:00|11836.4|11831.4|11837.5|11832.5|11839|11834|11835.5|11830.5|0
1721002800000|2024-07-15 00:20:00|11837.6|11832.6|11838.6|11833.6|11838.8|11833.8|11837.4|11832.4|0
1721003100000|2024-07-15 00:25:00|11838.5|11833.5|11840.4|11835.4|11842.3|11837.3|11838.2|11833.2|0
1721003400000|2024-07-15 00:30:00|11840.5|11835.5|11844.1|11839.1|11844.5|11839.5|11839.6|11834.6|0
1721003700000|2024-07-15 00:35:00|11844.2|11839.2|11846.5|11841.5|11849.2|11844.2|11843.4|11838.4|0
1721004000000|2024-07-15 00:40:00|11846.4|11841.4|11844.8|11839.8|11847.1|11842.1|11844.4|11839.4|0
1721004300000|2024-07-15 00:45:00|11844.9|11839.9|11847.3|11842.3|11849.2|11844.2|11844|11839|0
1721004600000|2024-07-15 00:50:00|11847.6|11842.6|11844.6|11839.6|11847.7|11842.7|11843.9|11838.9|0
1721004900000|2024-07-15 00:55:00|11844.5|11839.5|11845.1|11840.1|11845.7|11840.7|11843.1|11838.1|0
1721005200000|2024-07-15 01:00:00|11845.2|11840.2|11845.9|11840.9|11847.2|11842.2|11844.4|11839.4|0
1721005500000|2024-07-15 01:05:00|11846|11841|11846.1|11841.1|11846.6|11841.6|11844.5|11839.5|0
1721005800000|2024-07-15 01:10:00|11846|11841|11847.6|11842.6|11848.5|11843.5|11845.4|11840.4|0
1721006100000|2024-07-15 01:15:00|11847.3|11842.3|11847.4|11842.4|11848.5|11843.5|11846|11841|0
1721006400000|2024-07-15 01:20:00|11847.3|11842.3|11846.8|11841.8|11848.2|11843.2|11846|11841|0
1721006700000|2024-07-15 01:25:00|11846.6|11841.6|11844.2|11839.2|11848.8|11843.8|11844|11839|0
1721007000000|2024-07-15 01:30:00|11844|11839|11846.1|11841.1|11847.7|11842.7|11843.9|11838.9|0
1721007300000|2024-07-15 01:35:00|11846.2|11841.2|11850.2|11845.2|11850.2|11845.2|11845.3|11840.3|0
1721007600000|2024-07-15 01:40:00|11850.1|11845.1|11847.1|11842.1|11851.3|11846.3|11847.1|11842.1|0
1721007900000|2024-07-15 01:45:00|11847.4|11842.4|11847.3|11842.3|11848.2|11843.2|11844.9|11839.9|0
1721008200000|2024-07-15 01:50:00|11847.2|11842.2|11846.5|11841.5|11847.8|11842.8|11846.3|11841.3|0
1721008500000|2024-07-15 01:55:00|11846.6|11841.6|11848.5|11843.5|11848.9|11843.9|11844.8|11839.8|0
1721008800000|2024-07-15 02:00:00|11848.6|11843.6|11849.1|11844.1|11849.8|11844.8|11845.8|11840.8|0
1721009100000|2024-07-15 02:05:00|11849|11844|11850.8|11845.8|11852.2|11847.2|11848.1|11843.1|0
1721009400000|2024-07-15 02:10:00|11850.7|11845.7|11845.6|11840.6|11850.7|11845.7|11845.4|11840.4|0
1721009700000|2024-07-15 02:15:00|11845.4|11840.4|11842.2|11837.2|11845.8|11840.8|11840.5|11835.5|0
1721010000000|2024-07-15 02:20:00|11842.1|11837.1|11843.9|11838.9|11845|11840|11842.1|11837.1|0
1721010300000|2024-07-15 02:25:00|11844|11839|11847.9|11842.9|11848.3|11843.3|11843.9|11838.9|0
1721010600000|2024-07-15 02:30:00|11848|11843|11848.8|11843.8|11850.1|11845.1|11846.7|11841.7|0
1721010900000|2024-07-15 02:35:00|11848.7|11843.7|11848.1|11843.1|11850.2|11845.2|11848|11843|0
1721011200000|2024-07-15 02:40:00|11848|11843|11846.2|11841.2|11848.6|11843.6|11844.6|11839.6|0
1721011500000|2024-07-15 02:45:00|11846.1|11841.1|11846.5|11841.5|11848.1|11843.1|11845.8|11840.8|0
1721011800000|2024-07-15 02:50:00|11846.6|11841.6|11846.5|11841.5|11846.7|11841.7|11844.4|11839.4|0
1721012100000|2024-07-15 02:55:00|11846.6|11841.6|11847.3|11842.3|11848.1|11843.1|11846.2|11841.2|0
1721012400000|2024-07-15 03:00:00|11847.2|11842.2|11849.6|11844.6|11849.6|11844.6|11845.8|11840.8|0
1721012700000|2024-07-15 03:05:00|11849.5|11844.5|11849.1|11844.1|11850.5|11845.5|11847.4|11842.4|0
1721013000000|2024-07-15 03:10:00|11849|11844|11847.6|11842.6|11850.4|11845.4|11847.1|11842.1|0
1721013300000|2024-07-15 03:15:00|11847.4|11842.4|11847|11842|11848|11843|11846.2|11841.2|0
1721013600000|2024-07-15 03:20:00|11846.9|11841.9|11849.8|11844.8|11850.1|11845.1|11846.5|11841.5|0
1721013900000|2024-07-15 03:25:00|11849.7|11844.7|11850.4|11845.4|11850.4|11845.4|11848.8|11843.8|0
1721014200000|2024-07-15 03:30:00|11850.7|11845.7|11848.5|11843.5|11851.1|11846.1|11848.5|11843.5|0
1721014500000|2024-07-15 03:35:00|11848.4|11843.4|11851.3|11846.3|11851.3|11846.3|11848.1|11843.1|0
1721014800000|2024-07-15 03:40:00|11851.4|11846.4|11849.9|11844.9|11851.6|11846.6|11849.7|11844.7|0
1721015100000|2024-07-15 03:45:00|11850|11845|11851|11846|11851.3|11846.3|11849.8|11844.8|0
1721015400000|2024-07-15 03:50:00|11850.9|11845.9|11850.5|11845.5|11851.2|11846.2|11850.5|11845.5|0
1721015700000|2024-07-15 03:55:00|11850.7|11845.7|11849|11844|11850.7|11845.7|11848|11843|0
1721016000000|2024-07-15 04:00:00|11848.9|11843.9|11849.3|11844.3|11850.7|11845.7|11848.9|11843.9|0
1721016300000|2024-07-15 04:05:00|11849.1|11844.1|11849.9|11844.9|11851.2|11846.2|11848.7|11843.7|0
1721016600000|2024-07-15 04:10:00|11849.8|11844.8|11849.2|11844.2|11850.4|11845.4|11847.9|11842.9|0
1721016900000|2024-07-15 04:15:00|11849.1|11844.1|11849.2|11844.2|11850.4|11845.4|11848|11843|0
1721017200000|2024-07-15 04:20:00|11849.5|11844.5|11850|11845|11850.8|11845.8|11848.7|11843.7|0
1721017500000|2024-07-15 04:25:00|11850.1|11845.1|11850.4|11845.4|11850.4|11845.4|11849.1|11844.1|0
1721017800000|2024-07-15 04:30:00|11850.5|11845.5|11854.3|11849.3|11854.7|11849.7|11849.8|11844.8|0
1721018100000|2024-07-15 04:35:00|11854.4|11849.4|11854.9|11849.9|11855.7|11850.7|11853.3|11848.3|0
1721018400000|2024-07-15 04:40:00|11855.2|11850.2|11855.5|11850.5|11856.3|11851.3|11853.6|11848.6|0
1721018700000|2024-07-15 04:45:00|11855.6|11850.6|11854.1|11849.1|11855.6|11850.6|11853.6|11848.6|0
1721019000000|2024-07-15 04:50:00|11854.2|11849.2|11856.3|11851.3|11856.3|11851.3|11854.1|11849.1|0
1721019300000|2024-07-15 04:55:00|11856.2|11851.2|11856.4|11851.4|11857.8|11852.8|11855|11850|0
1721019600000|2024-07-15 05:00:00|11856.3|11851.3|11855.5|11850.5|11857.8|11852.8|11855.3|11850.3|0
1721019900000|2024-07-15 05:05:00|11855.8|11850.8|11857.7|11852.7|11857.7|11852.7|11855.2|11850.2|0
1721020200000|2024-07-15 05:10:00|11857.9|11852.9|11859.5|11854.5|11861.4|11856.4|11857.8|11852.8|0
1721020500000|2024-07-15 05:15:00|11859.2|11854.2|11857.2|11852.2|11859.8|11854.8|11857.2|11852.2|0
1721020800000|2024-07-15 05:20:00|11857.3|11852.3|11857.7|11852.7|11859.7|11854.7|11857.1|11852.1|0
1721021100000|2024-07-15 05:25:00|11857.8|11852.8|11858.9|11853.9|11859.5|11854.5|11857.2|11852.2|0
1721021400000|2024-07-15 05:30:00|11858.7|11853.7|11858.7|11853.7|11860.7|11855.7|11858.3|11853.3|0
1721021700000|2024-07-15 05:35:00|11858.8|11853.8|11862.3|11857.3|11863.1|11858.1|11858.7|11853.7|0
1721022000000|2024-07-15 05:40:00|11862.4|11857.4|11866.4|11861.4|11867.2|11862.2|11862.3|11857.3|0
1721022300000|2024-07-15 05:45:00|11866.3|11861.3|11866.6|11861.6|11867.4|11862.4|11865.1|11860.1|0
1721022600000|2024-07-15 05:50:00|11866.5|11861.5|11866.9|11861.9|11867.6|11862.6|11864.8|11859.8|0
1721022900000|2024-07-15 05:55:00|11867|11862|11865.5|11860.5|11867.8|11862.8|11865.5|11860.5|0
1721023200000|2024-07-15 06:00:00|11865.4|11860.4|11860.1|11855.1|11866.7|11861.7|11859.1|11854.1|0
1721023500000|2024-07-15 06:05:00|11860.5|11855.5|11862.1|11857.1|11863.1|11858.1|11859.4|11854.4|0
1721023800000|2024-07-15 06:10:00|11862|11857|11864.9|11859.9|11866.7|11861.7|11862|11857|0
1721024100000|2024-07-15 06:15:00|11865|11860|11870.2|11865.2|11870.8|11865.8|11865|11860|0
1721024400000|2024-07-15 06:20:00|11870.3|11865.3|11867.4|11862.4|11871.9|11866.9|11867.3|11862.3|0
1721024700000|2024-07-15 06:25:00|11867.3|11862.3|11868.7|11863.7|11869.7|11864.7|11866.7|11861.7|0
1721025000000|2024-07-15 06:30:00|11868.6|11863.6|11868.6|11863.6|11870.4|11865.4|11868.2|11863.2|0
1721025300000|2024-07-15 06:35:00|11868.5|11863.5|11873.5|11868.5|11874.5|11869.5|11867.2|11862.2|0
1721025600000|2024-07-15 06:40:00|11873.6|11868.6|11874.2|11869.2|11874.5|11869.5|11871.7|11866.7|0
1721025900000|2024-07-15 06:45:00|11874.3|11869.3|11874.2|11869.2|11874.4|11869.4|11872.7|11867.7|0
1721026200000|2024-07-15 06:50:00|11874|11869|11873.7|11868.7|11875.2|11870.2|11872.9|11867.9|0
1721026500000|2024-07-15 06:55:00|11873.8|11868.8|11875.7|11870.7|11875.7|11870.7|11872.1|11867.1|0
1721026800000|2024-07-15 07:00:00|11875.6|11870.6|11876.1|11871.1|11877.8|11872.8|11871.9|11866.9|0
1721027100000|2024-07-15 07:05:00|11876.2|11871.2|11875.5|11870.5|11878.1|11873.1|11874.8|11869.8|0
1721027400000|2024-07-15 07:10:00|11875.6|11870.6|11876.7|11871.7|11878.1|11873.1|11874.7|11869.7|0
1721027700000|2024-07-15 07:15:00|11876.6|11871.6|11880.9|11875.9|11883|11878|11876.4|11871.4|0
1721028000000|2024-07-15 07:20:00|11880.8|11875.8|11881.9|11876.9|11884|11879|11879.9|11874.9|0
1721028300000|2024-07-15 07:25:00|11882|11877|11885.6|11880.6|11887.9|11882.9|11882|11877|0
1721028600000|2024-07-15 07:30:00|11885.3|11880.3|11886.3|11881.3|11888.3|11883.3|11884.6|11879.6|0
1721028900000|2024-07-15 07:35:00|11886.4|11881.4|11890.3|11885.3|11890.7|11885.7|11885.9|11880.9|0
1721029200000|2024-07-15 07:40:00|11890.1|11885.1|11886.3|11881.3|11891.2|11886.2|11885|11880|0
1721029500000|2024-07-15 07:45:00|11886.4|11881.4|11886.8|11881.8|11888.4|11883.4|11885.3|11880.3|0
1721029800000|2024-07-15 07:50:00|11886.9|11881.9|11882.6|11877.6|11887.6|11882.6|11881.1|11876.1|0
1721030100000|2024-07-15 07:55:00|11882.7|11877.7|11881.2|11876.2|11883.3|11878.3|11879.6|11874.6|0
1721030700000|2024-07-15 08:05:00|11934.6|11931.6|11929.5|11926.5|11936.3|11933.3|11928.2|11925.2|0
1721031000000|2024-07-15 08:10:00|11929.3|11926.3|11930.1|11927.1|11931.1|11928.1|11925.9|11922.9|0
1721031300000|2024-07-15 08:15:00|11929.9|11926.9|11921.5|11918.5|11931.9|11928.9|11921|11918|0
1721031600000|2024-07-15 08:20:00|11922.4|11919.4|11922.2|11919.2|11926.8|11923.8|11918.4|11915.4|0
1721031900000|2024-07-15 08:25:00|11922.1|11919.1|11924.2|11921.2|11926.3|11923.3|11917|11914|0
1721032200000|2024-07-15 08:30:00|11924|11921|11933.7|11930.7|11934.7|11931.7|11924|11921|0
1721032500000|2024-07-15 08:35:00|11933.9|11930.9|11935.1|11932.1|11937.7|11934.7|11933.7|11930.7|0
1721032800000|2024-07-15 08:40:00|11935|11932|11932.4|11929.4|11935.9|11932.9|11931.2|11928.2|0
1721033100000|2024-07-15 08:45:00|11932.5|11929.5|11926.8|11923.8|11932.9|11929.9|11925.1|11922.1|0
1721033400000|2024-07-15 08:50:00|11927.1|11924.1|11930|11927|11930.6|11927.6|11926.7|11923.7|0
1721033700000|2024-07-15 08:55:00|11929.9|11926.9|11930.2|11927.2|11932.6|11929.6|11929.4|11926.4|0
1721034000000|2024-07-15 09:00:00|11930.3|11927.3|11929.4|11926.4|11930.6|11927.6|11928.1|11925.1|0
1721034300000|2024-07-15 09:05:00|11929.1|11926.1|11929.5|11926.5|11930.4|11927.4|11927.9|11924.9|0
1721034600000|2024-07-15 09:10:00|11929.4|11926.4|11924.3|11921.3|11929.4|11926.4|11920.7|11917.7|0
1721034900000|2024-07-15 09:15:00|11924.4|11921.4|11928.1|11925.1|11931.1|11928.1|11923.8|11920.8|0
1721035200000|2024-07-15 09:20:00|11928|11925|11929.9|11926.9|11930.3|11927.3|11926.7|11923.7|0
1721035500000|2024-07-15 09:25:00|11929.3|11926.3|11926.3|11923.3|11930.6|11927.6|11926.3|11923.3|0
1721035800000|2024-07-15 09:30:00|11926.7|11923.7|11927.9|11924.9|11928.3|11925.3|11924.8|11921.8|0
1721036100000|2024-07-15 09:35:00|11928.1|11925.1|11929.4|11926.4|11929.5|11926.5|11927.4|11924.4|0
1721036400000|2024-07-15 09:40:00|11929.5|11926.5|11934.4|11931.4|11934.5|11931.5|11928.2|11925.2|0
1721036700000|2024-07-15 09:45:00|11934.5|11931.5|11929.8|11926.8|11935.2|11932.2|11929.7|11926.7|0
1721037000000|2024-07-15 09:50:00|11930|11927|11929.2|11926.2|11930|11927|11926|11923|0
1721037300000|2024-07-15 09:55:00|11929.3|11926.3|11928.3|11925.3|11929.6|11926.6|11927.8|11924.8|0
1721037600000|2024-07-15 10:00:00|11927.8|11924.8|11927.5|11924.5|11928.3|11925.3|11921.8|11918.8|0
1721037900000|2024-07-15 10:05:00|11927.6|11924.6|11932.5|11929.5|11933.2|11930.2|11927.2|11924.2|0
1721038200000|2024-07-15 10:10:00|11932.3|11929.3|11931.9|11928.9|11933.7|11930.7|11931.4|11928.4|0
1721038500000|2024-07-15 10:15:00|11931.8|11928.8|11930.4|11927.4|11932.5|11929.5|11928.9|11925.9|0
1721038800000|2024-07-15 10:20:00|11930.3|11927.3|11931.8|11928.8|11932|11929|11929|11926|0
1721039100000|2024-07-15 10:25:00|11931.5|11928.5|11931|11928|11931.8|11928.8|11930.3|11927.3|0
1721039400000|2024-07-15 10:30:00|11931.2|11928.2|11932.3|11929.3|11932.5|11929.5|11930.6|11927.6|0
1721039700000|2024-07-15 10:35:00|11932.2|11929.2|11932|11929|11934|11931|11930.7|11927.7|0
1721040000000|2024-07-15 10:40:00|11931.9|11928.9|11931.8|11928.8|11933.2|11930.2|11929|11926|0
1721040300000|2024-07-15 10:45:00|11932|11929|11931|11928|11932.6|11929.6|11928.6|11925.6|0
1721040600000|2024-07-15 10:50:00|11931.1|11928.1|11930.6|11927.6|11932.3|11929.3|11929.4|11926.4|0
1721040900000|2024-07-15 10:55:00|11930.7|11927.7|11930.3|11927.3|11931.3|11928.3|11926.3|11923.3|0
1721041200000|2024-07-15 11:00:00|11931.2|11928.2|11927.9|11924.9|11933.2|11930.2|11924.7|11921.7|0
1721041500000|2024-07-15 11:05:00|11928.1|11925.1|11926.5|11923.5|11931.6|11928.6|11921.9|11918.9|0
1721041800000|2024-07-15 11:10:00|11926.4|11923.4|11934.5|11931.5|11938.3|11935.3|11926.4|11923.4|0
1721042100000|2024-07-15 11:15:00|11934.3|11931.3|11933|11930|11938.3|11935.3|11931.4|11928.4|0
1721042400000|2024-07-15 11:20:00|11933.2|11930.2|11930.3|11927.3|11933.5|11930.5|11928.3|11925.3|0
1721042700000|2024-07-15 11:25:00|11930.2|11927.2|11936.9|11933.9|11936.9|11933.9|11929.2|11926.2|0
1721043000000|2024-07-15 11:30:00|11936.7|11933.7|11938.2|11935.2|11943.8|11940.8|11936.2|11933.2|0
1721043300000|2024-07-15 11:35:00|11938.1|11935.1|11930.8|11927.8|11941.3|11938.3|11930.6|11927.6|0
1721043600000|2024-07-15 11:40:00|11930.7|11927.7|11926|11923|11931.2|11928.2|11922.1|11919.1|0
1721043900000|2024-07-15 11:45:00|11926.1|11923.1|11931.1|11928.1|11931.1|11928.1|11924.2|11921.2|0
1721044200000|2024-07-15 11:50:00|11931.3|11928.3|11935.4|11932.4|11935.7|11932.7|11931.1|11928.1|0
1721044500000|2024-07-15 11:55:00|11935.1|11932.1|11923.6|11920.6|11935.1|11932.1|11923.5|11920.5|0
1721044800000|2024-07-15 12:00:00|11923.5|11920.5|11914.4|11911.4|11924.1|11921.1|11912.9|11909.9|0
1721045100000|2024-07-15 12:05:00|11914.2|11911.2|11919.4|11916.4|11922.5|11919.5|11912.3|11909.3|0
1721045400000|2024-07-15 12:10:00|11919.5|11916.5|11929.1|11926.1|11929.1|11926.1|11919.1|11916.1|0
1721045700000|2024-07-15 12:15:00|11929.2|11926.2|11927.7|11924.7|11936.5|11933.5|11925.5|11922.5|0
1721046000000|2024-07-15 12:20:00|11927.8|11924.8|11922.7|11919.7|11929.8|11926.8|11921.6|11918.6|0
1721046300000|2024-07-15 12:25:00|11923.5|11920.5|11921.8|11918.8|11924.8|11921.8|11918.9|11915.9|0
1721046600000|2024-07-15 12:30:00|11921.7|11918.7|11920.5|11917.5|11928.1|11925.1|11919.3|11916.3|0
1721046900000|2024-07-15 12:35:00|11920.2|11917.2|11909.1|11906.1|11921.9|11918.9|11908.2|11905.2|0
1721047200000|2024-07-15 12:40:00|11909.2|11906.2|11911.6|11908.6|11911.8|11908.8|11902.9|11899.9|0
1721047500000|2024-07-15 12:45:00|11911.5|11908.5|11902.2|11899.2|11913.3|11910.3|11901.5|11898.5|0
1721047800000|2024-07-15 12:50:00|11901.5|11898.5|11907.6|11904.6|11907.7|11904.7|11901.1|11898.1|0
1721048100000|2024-07-15 12:55:00|11907.5|11904.5|11902.8|11899.8|11908.6|11905.6|11899.9|11896.9|0
1721048400000|2024-07-15 13:00:00|11903.4|11900.4|11909.3|11906.3|11911|11908|11903.3|11900.3|0
1721048700000|2024-07-15 13:05:00|11909.4|11906.4|11909.6|11906.6|11915.7|11912.7|11908.9|11905.9|0
1721049000000|2024-07-15 13:10:00|11909.5|11906.5|11906.5|11903.5|11911.5|11908.5|11904.2|11901.2|0
1721049300000|2024-07-15 13:15:00|11906.4|11903.4|11911.8|11908.8|11911.9|11908.9|11903.2|11900.2|0
1721049600000|2024-07-15 13:20:00|11911.7|11908.7|11910.3|11907.3|11914.3|11911.3|11908.2|11905.2|0
1721049900000|2024-07-15 13:25:00|11912|11909|11911.1|11908.1|11918.1|11915.1|11901.9|11898.9|0
1721050200000|2024-07-15 13:30:00|11912.7|11909.7|11932.2|11930.4|11933.5|11931.7|11885.4|11883.6|0
1721050500000|2024-07-15 13:35:00|11931.7|11929.9|11944.8|11943|11944.8|11943|11907.6|11905.8|0
1721050800000|2024-07-15 13:40:00|11945.6|11943.8|11900.2|11898.4|11960.1|11958.3|11896.4|11894.6|0
1721051100000|2024-07-15 13:45:00|11902.9|11901.1|11932|11930.2|11948.1|11946.3|11893.8|11892|0
1721051400000|2024-07-15 13:50:00|11933.2|11931.4|11949|11947.2|11951.1|11949.3|11911.5|11909.7|0
1721051700000|2024-07-15 13:55:00|11948.9|11947.1|11942|11940.2|11954.8|11953|11920.1|11918.3|0
1721052000000|2024-07-15 14:00:00|11941.9|11940.1|11964.1|11962.3|11965.1|11963.3|11941.9|11940.1|0
1721052300000|2024-07-15 14:05:00|11964.4|11962.6|11960.1|11958.3|11969.2|11967.4|11950.5|11948.7|0
1721052600000|2024-07-15 14:10:00|11964.2|11962.4|11978.3|11976.5|11981.6|11979.8|11952.5|11950.7|0
1721052900000|2024-07-15 14:15:00|11977.9|11976.1|11964.3|11962.5|11978.1|11976.3|11956.4|11954.6|0
1721053200000|2024-07-15 14:20:00|11963.2|11961.4|11971.7|11969.9|11974.4|11972.6|11957.8|11956|0
1721053500000|2024-07-15 14:25:00|11972|11970.2|11986.4|11984.6|11991.4|11989.6|11969|11967.2|0
1721053800000|2024-07-15 14:30:00|11986.9|11985.1|11987.2|11985.4|11997.4|11995.6|11984.4|11982.6|0
1721054100000|2024-07-15 14:35:00|11986.8|11985|11995.5|11993.7|12010.9|12009.1|11986.8|11985|0
1721054400000|2024-07-15 14:40:00|11996.2|11994.4|12003|12001.2|12006.3|12004.5|11989.7|11987.9|0
1721054700000|2024-07-15 14:45:00|12001.9|12000.1|11991.5|11989.7|12001.9|12000.1|11986|11984.2|0
1721055000000|2024-07-15 14:50:00|11991.8|11990|11995.2|11993.4|12007.3|12005.5|11991.2|11989.4|0
1721055300000|2024-07-15 14:55:00|11995|11993.2|11998.7|11996.9|12008.9|12007.1|11994|11992.2|0
1721055600000|2024-07-15 15:00:00|11999.8|11998|12017.7|12015.9|12019.6|12017.8|11998.2|11996.4|0
1721055900000|2024-07-15 15:05:00|12018.1|12016.3|12016.2|12014.4|12026|12024.2|12013.3|12011.5|0
1721056200000|2024-07-15 15:10:00|12017.4|12015.6|12034.2|12032.4|12035.7|12033.9|12017.1|12015.3|0
1721056500000|2024-07-15 15:15:00|12034.1|12032.3|12038.9|12037.1|12039.6|12037.8|12025.6|12023.8|0
1721056800000|2024-07-15 15:20:00|12039.1|12037.3|12041.9|12040.1|12049.2|12047.4|12034.9|12033.1|0
1721057100000|2024-07-15 15:25:00|12041.4|12039.6|12003.9|12002.1|12042.3|12040.5|12003.1|12001.3|0
1721057400000|2024-07-15 15:30:00|12003.4|12001.6|11981.2|11979.4|12016.4|12014.6|11975.6|11973.8|0
1721057700000|2024-07-15 15:35:00|11977.3|11975.5|11996.2|11994.4|11996.6|11994.8|11973.7|11971.9|0
1721058000000|2024-07-15 15:40:00|11997.4|11995.6|11969.4|11967.6|12002.9|12001.1|11968|11966.2|0
1721058300000|2024-07-15 15:45:00|11972|11970.2|11962|11960.2|11973.5|11971.7|11940|11938.2|0
1721058600000|2024-07-15 15:50:00|11961.9|11960.1|11957.5|11955.7|11971.9|11970.1|11954.2|11952.4|0
1721058900000|2024-07-15 15:55:00|11956.8|11955|11970.7|11968.9|11974.1|11972.3|11948.4|11946.6|0
1721059200000|2024-07-15 16:00:00|11970.8|11969|11961.3|11959.5|11977.6|11975.8|11960|11958.2|0
1721059500000|2024-07-15 16:05:00|11961.5|11959.7|11937.7|11935.9|11961.5|11959.7|11930.2|11928.4|0
1721059800000|2024-07-15 16:10:00|11937.6|11935.8|11918.9|11917.1|11938.9|11937.1|11915.5|11913.7|0
1721060100000|2024-07-15 16:15:00|11916.7|11914.9|11901.9|11900.1|11926|11924.2|11899.9|11898.1|0
1721060400000|2024-07-15 16:20:00|11901.8|11900|11937.7|11935.9|11938.9|11937.1|11890.4|11888.6|0
1721060700000|2024-07-15 16:25:00|11938.1|11936.3|11946.5|11944.7|11948.6|11946.8|11932.4|11930.6|0
1721061000000|2024-07-15 16:30:00|11946|11944.2|11945.1|11943.3|11948.4|11946.6|11937.2|11935.4|0
1721061300000|2024-07-15 16:35:00|11945.6|11943.8|11942.1|11940.3|11952.8|11951|11939.3|11937.5|0
1721061600000|2024-07-15 16:40:00|11942.6|11940.8|11942.6|11940.8|11960.8|11959|11936.1|11934.3|0
1721061900000|2024-07-15 16:45:00|11943.9|11942.1|11940.7|11938.9|11945.2|11943.4|11929.1|11927.3|0
1721062200000|2024-07-15 16:50:00|11939.9|11938.1|11937.3|11935.5|11942.2|11940.4|11928|11926.2|0
1721062500000|2024-07-15 16:55:00|11936.7|11934.9|11950.2|11948.4|11963|11961.2|11936.5|11934.7|0
1721062800000|2024-07-15 17:00:00|11950.5|11948.7|11918.7|11916.9|11950.5|11948.7|11901.2|11899.4|0
1721063100000|2024-07-15 17:05:00|11918.2|11916.4|11930.2|11928.4|11938|11936.2|11915|11913.2|0
1721063400000|2024-07-15 17:10:00|11930.5|11928.7|11917|11915.2|11931.5|11929.7|11909.8|11908|0
1721063700000|2024-07-15 17:15:00|11916.9|11915.1|11918|11916.2|11919|11917.2|11899.2|11897.4|0
1721064000000|2024-07-15 17:20:00|11916.6|11914.8|11939.2|11937.4|11939.2|11937.4|11915.8|11914|0
1721064300000|2024-07-15 17:25:00|11939.4|11937.6|11910.7|11908.9|11939.8|11938|11905.1|11903.3|0
1721064600000|2024-07-15 17:30:00|11908.4|11906.6|11892.8|11891|11915|11913.2|11884.9|11883.1|0
1721064900000|2024-07-15 17:35:00|11892.7|11890.9|11895.5|11893.7|11902.6|11900.8|11890.7|11888.9|0
1721065200000|2024-07-15 17:40:00|11895.1|11893.3|11885.4|11883.6|11902.8|11901|11884.3|11882.5|0
1721065500000|2024-07-15 17:45:00|11885.5|11883.7|11887.5|11885.7|11888.6|11886.8|11873.7|11871.9|0
1721065800000|2024-07-15 17:50:00|11885.9|11884.1|11884.7|11882.9|11903.3|11901.5|11883.5|11881.7|0
1721066100000|2024-07-15 17:55:00|11884.2|11882.4|11879.9|11878.1|11885.8|11884|11871.9|11870.1|0
1721066400000|2024-07-15 18:00:00|11881.3|11879.5|11894.1|11892.3|11894.1|11892.3|11873.3|11871.5|0
1721066700000|2024-07-15 18:05:00|11894.6|11892.8|11884.5|11882.7|11896.1|11894.3|11881.8|11880|0
1721067000000|2024-07-15 18:10:00|11884.4|11882.6|11871.6|11869.8|11887.6|11885.8|11861|11859.2|0
1721067300000|2024-07-15 18:15:00|11870.7|11868.9|11863.2|11861.4|11871.3|11869.5|11861.8|11860|0
1721067600000|2024-07-15 18:20:00|11863.8|11862|11888.5|11886.7|11893.1|11891.3|11863.8|11862|0
1721067900000|2024-07-15 18:25:00|11888.3|11886.5|11894.3|11892.5|11897.8|11896|11882.2|11880.4|0
1721068200000|2024-07-15 18:30:00|11893.5|11891.7|11905.6|11903.8|11913.2|11911.4|11890.4|11888.6|0
1721068500000|2024-07-15 18:35:00|11905.1|11903.3|11884.7|11882.9|11907.4|11905.6|11880.7|11878.9|0
1721068800000|2024-07-15 18:40:00|11886.3|11884.5|11878.6|11876.8|11887.4|11885.6|11869.2|11867.4|0
1721069100000|2024-07-15 18:45:00|11879.3|11877.5|11889.5|11887.7|11893.2|11891.4|11873|11871.2|0
1721069400000|2024-07-15 18:50:00|11889.3|11887.5|11881.4|11879.6|11889.3|11887.5|11878|11876.2|0
1721069700000|2024-07-15 18:55:00|11881|11879.2|11891.7|11889.9|11891.9|11890.1|11873.4|11871.6|0
1721070000000|2024-07-15 19:00:00|11888.7|11886.9|11890.7|11888.9|11899.1|11897.3|11885.1|11883.3|0
1721070300000|2024-07-15 19:05:00|11890.4|11888.6|11890.5|11888.7|11896.7|11894.9|11882.8|11881|0
1721070600000|2024-07-15 19:10:00|11890.9|11889.1|11892.8|11891|11895.8|11894|11885.8|11884|0
1721070900000|2024-07-15 19:15:00|11892|11890.2|11908.4|11906.6|11908.9|11907.1|11888.8|11887|0
1721071200000|2024-07-15 19:20:00|11906.5|11904.7|11903.2|11901.4|11908|11906.2|11888.7|11886.9|0
1721071500000|2024-07-15 19:25:00|11903.1|11901.3|11890.8|11889|11903.3|11901.5|11889.5|11887.7|0
1721071800000|2024-07-15 19:30:00|11890.9|11889.1|11895.6|11893.8|11903.7|11901.9|11885.9|11884.1|0
1721072100000|2024-07-15 19:35:00|11895.1|11893.3|11867.9|11866.1|11895.8|11894|11863|11861.2|0
1721072400000|2024-07-15 19:40:00|11868.6|11866.8|11852.3|11850.5|11875.3|11873.5|11850.1|11848.3|0
1721072700000|2024-07-15 19:45:00|11854.6|11852.8|11841.7|11839.9|11859.1|11857.3|11832|11830.2|0
1721073000000|2024-07-15 19:50:00|11838|11836.2|11847.2|11845.4|11853.5|11851.7|11807.9|11806.1|0
1721073300000|2024-07-15 19:55:00|11846.4|11844.6|11864.5|11862.7|11867|11865.2|11836.1|11834.3|0
1721073600000|2024-07-15 20:00:00|11865.1|11862.1|11868.3|11865.3|11869.1|11866.1|11854.2|11851.2|0
1721073900000|2024-07-15 20:05:00|11868.4|11865.4|11869.4|11866.4|11870.1|11867.1|11866.1|11863.1|0
1721074200000|2024-07-15 20:10:00|11869.5|11866.5|11872.9|11869.9|11873.1|11870.1|11869.3|11866.3|0
1721074500000|2024-07-15 20:15:00|11872.8|11869.8|11873.9|11870.9|11874.5|11871.5|11870.6|11867.6|0
1721074800000|2024-07-15 20:20:00|11873.8|11870.8|11876|11873|11876.1|11873.1|11873.5|11870.5|0
1721075100000|2024-07-15 20:25:00|11875.8|11872.8|11875.6|11872.6|11877.2|11874.2|11873.9|11870.9|0
1721075400000|2024-07-15 20:30:00|11876.4|11873.4|11878.5|11875.5|11878.6|11875.6|11875.8|11872.8|0
1721075700000|2024-07-15 20:35:00|11878.9|11875.9|11877.7|11874.7|11879.4|11876.4|11877.5|11874.5|0
1721076000000|2024-07-15 20:40:00|11877.8|11874.8|11876.9|11873.9|11877.9|11874.9|11876.6|11873.6|0
1721076300000|2024-07-15 20:45:00|11876.8|11873.8|11876.1|11873.1|11877.2|11874.2|11875.5|11872.5|0
1721076600000|2024-07-15 20:50:00|11876|11873|11875.3|11872.3|11876.6|11873.6|11874.9|11871.9|0
1721076900000|2024-07-15 20:55:00|11875.4|11872.4|11876.4|11873.4|11876.7|11873.7|11874.2|11871.2|0
1721077200000|2024-07-15 21:00:00|11876.3|11873.3|11876.5|11873.5|11877.2|11874.2|11875.9|11872.9|0
1721077500000|2024-07-15 21:05:00|11876.3|11873.3|11877.2|11874.2|11877.4|11874.4|11875.4|11872.4|0
1721077800000|2024-07-15 21:10:00|11877.3|11874.3|11877.6|11874.6|11877.7|11874.7|11876.8|11873.8|0
1721078100000|2024-07-15 21:15:00|11877.5|11874.5|11878.1|11875.1|11878.6|11875.6|11877.4|11874.4|0
1721078400000|2024-07-15 21:20:00|11878.2|11875.2|11879.5|11876.5|11879.8|11876.8|11878|11875|0
1721078700000|2024-07-15 21:25:00|11879.3|11876.3|11879.2|11876.2|11880.2|11877.2|11878.7|11875.7|0
1721079000000|2024-07-15 21:30:00|11879.3|11876.3|11878.6|11875.6|11879.4|11876.4|11877.5|11874.5|0
1721079300000|2024-07-15 21:35:00|11878.8|11875.8|11882.2|11879.2|11882.5|11879.5|11878.7|11875.7|0
1721079600000|2024-07-15 21:40:00|11882.1|11879.1|11881.1|11878.1|11883|11880|11881|11878|0
1721079900000|2024-07-15 21:45:00|11881.5|11878.5|11883.8|11880.8|11883.8|11880.8|11881.3|11878.3|0
1721080200000|2024-07-15 21:50:00|11883.9|11880.9|11881.5|11878.5|11884.5|11881.5|11881.5|11878.5|0
1721080500000|2024-07-15 21:55:00|11881.4|11878.4|11883.1|11880.1|11883.1|11880.1|11881.4|11878.4|0
1721080800000|2024-07-15 22:00:00|11882.9|11879.9|11885.9|11882.9|11887.4|11884.4|11882.9|11879.9|0
1721081100000|2024-07-15 22:05:00|11886|11883|11889.8|11886.8|11890|11887|11885.7|11882.7|0
1721081400000|2024-07-15 22:10:00|11889.7|11886.7|11890.8|11887.8|11891.3|11888.3|11889.4|11886.4|0
1721081700000|2024-07-15 22:15:00|11890.9|11887.9|11892.2|11889.2|11892.7|11889.7|11890.9|11887.9|0
1721082000000|2024-07-15 22:20:00|11892.3|11889.3|11895.2|11892.2|11895.2|11892.2|11891.5|11888.5|0
1721082300000|2024-07-15 22:25:00|11895.1|11892.1|11896.2|11893.2|11897.4|11894.4|11894.5|11891.5|0
1721082600000|2024-07-15 22:30:00|11896|11893|11894.6|11891.6|11896.6|11893.6|11894.2|11891.2|0
1721082900000|2024-07-15 22:35:00|11894.7|11891.7|11892.6|11889.6|11895.3|11892.3|11892.6|11889.6|0
1721083200000|2024-07-15 22:40:00|11892.8|11889.8|11891.3|11888.3|11893.6|11890.6|11890.3|11887.3|0
1721083500000|2024-07-15 22:45:00|11891.4|11888.4|11894.2|11891.2|11894.5|11891.5|11891.4|11888.4|0
1721083800000|2024-07-15 22:50:00|11894.3|11891.3|11894|11891|11895|11892|11893.6|11890.6|0
1721084100000|2024-07-15 22:55:00|11893.9|11890.9|11895.8|11892.8|11895.8|11892.8|11893.9|11890.9|0
1721084400000|2024-07-15 23:00:00|11895.7|11892.7|11895.1|11892.1|11896.1|11893.1|11894.7|11891.7|0
1721084700000|2024-07-15 23:05:00|11895|11892|11894.9|11891.9|11895|11892|11893.9|11890.9|0
1721085000000|2024-07-15 23:10:00|11895.1|11892.1|11896.1|11893.1|11896.1|11893.1|11894.7|11891.7|0
1721085300000|2024-07-15 23:15:00|11895.9|11892.9|11896|11893|11897.1|11894.1|11895.7|11892.7|0
1721085600000|2024-07-15 23:20:00|11896.3|11893.3|11897.3|11894.3|11897.3|11894.3|11895.7|11892.7|0
1721085900000|2024-07-15 23:25:00|11897.4|11894.4|11897.7|11894.7|11899.2|11896.2|11897.3|11894.3|0
1721086200000|2024-07-15 23:30:00|11897.6|11894.6|11899.2|11896.2|11899.6|11896.6|11897.2|11894.2|0
1721086500000|2024-07-15 23:35:00|11899.1|11896.1|11898.8|11895.8|11899.3|11896.3|11898|11895|0
1721086800000|2024-07-15 23:40:00|11898.7|11895.7|11898.9|11895.9|11899.2|11896.2|11898.3|11895.3|0
1721087100000|2024-07-15 23:45:00|11898.8|11895.8|11899.3|11896.3|11899.6|11896.6|11898.6|11895.6|0
1721087400000|2024-07-15 23:50:00|11899.4|11896.4|11898.7|11895.7|11900.4|11897.4|11897.1|11894.1|0
1721087700000|2024-07-15 23:55:00|11898.6|11895.6|11901.2|11896.2|11901.7|11898.2|11897.9|11894.9|0
1721088000000|2024-07-16 00:00:00|11901.6|11896.6|11900|11895|11903.4|11898.4|11899.9|11894.9|0
1721088300000|2024-07-16 00:05:00|11900.1|11895.1|11900.3|11895.3|11901.1|11896.1|11899.1|11894.1|0
1721088600000|2024-07-16 00:10:00|11900.2|11895.2|11903.2|11898.2|11905.1|11900.1|11900.2|11895.2|0
1721088900000|2024-07-16 00:15:00|11902.7|11897.7|11902.7|11897.7|11904.7|11899.7|11901.7|11896.7|0
1721089200000|2024-07-16 00:20:00|11902.6|11897.6|11902.8|11897.8|11905.9|11900.9|11901.7|11896.7|0
1721089500000|2024-07-16 00:25:00|11902.9|11897.9|11902.2|11897.2|11903.7|11898.7|11902|11897|0
1721089800000|2024-07-16 00:30:00|11902.1|11897.1|11900.3|11895.3|11902.3|11897.3|11900.1|11895.1|0
1721090100000|2024-07-16 00:35:00|11900|11895|11894.9|11889.9|11900.5|11895.5|11894.2|11889.2|0
1721090400000|2024-07-16 00:40:00|11895|11890|11894.7|11889.7|11897.2|11892.2|11894.6|11889.6|0
1721090700000|2024-07-16 00:45:00|11894.6|11889.6|11899.2|11894.2|11899.3|11894.3|11893.9|11888.9|0
1721091000000|2024-07-16 00:50:00|11899.6|11894.6|11897.6|11892.6|11900.3|11895.3|11897.5|11892.5|0
1721091300000|2024-07-16 00:55:00|11897.7|11892.7|11899|11894|11899.2|11894.2|11897.5|11892.5|0
1721091600000|2024-07-16 01:00:00|11898.9|11893.9|11900.5|11895.5|11902.3|11897.3|11898.8|11893.8|0
1721091900000|2024-07-16 01:05:00|11900.6|11895.6|11903.7|11898.7|11903.8|11898.8|11899.4|11894.4|0
1721092200000|2024-07-16 01:10:00|11903.8|11898.8|11900.3|11895.3|11903.9|11898.9|11900.3|11895.3|0
1721092500000|2024-07-16 01:15:00|11900.4|11895.4|11898.3|11893.3|11901.5|11896.5|11894.5|11889.5|0
1721092800000|2024-07-16 01:20:00|11898.4|11893.4|11900.1|11895.1|11901.4|11896.4|11896|11891|0
1721093100000|2024-07-16 01:25:00|11900|11895|11899.1|11894.1|11900.9|11895.9|11897.9|11892.9|0
1721093400000|2024-07-16 01:30:00|11898.9|11893.9|11901.1|11896.1|11902.2|11897.2|11898.9|11893.9|0
1721093700000|2024-07-16 01:35:00|11900.9|11895.9|11900.5|11895.5|11903|11898|11899.9|11894.9|0
1721094000000|2024-07-16 01:40:00|11901|11896|11900.5|11895.5|11902.4|11897.4|11898.6|11893.6|0
1721094300000|2024-07-16 01:45:00|11900.4|11895.4|11900.2|11895.2|11901.8|11896.8|11898.9|11893.9|0
1721094600000|2024-07-16 01:50:00|11900.1|11895.1|11900.3|11895.3|11901.4|11896.4|11899.5|11894.5|0
1721094900000|2024-07-16 01:55:00|11900.4|11895.4|11901.7|11896.7|11901.8|11896.8|11898.8|11893.8|0
1721095200000|2024-07-16 02:00:00|11901.8|11896.8|11906.2|11901.2|11907.3|11902.3|11901.7|11896.7|0
1721095500000|2024-07-16 02:05:00|11906.5|11901.5|11908.8|11903.8|11909.1|11904.1|11906.1|11901.1|0
1721095800000|2024-07-16 02:10:00|11909|11904|11910.6|11905.6|11910.8|11905.8|11906.7|11901.7|0
1721096100000|2024-07-16 02:15:00|11910.5|11905.5|11908|11903|11911.5|11906.5|11907.1|11902.1|0
1721096400000|2024-07-16 02:20:00|11907.9|11902.9|11910.3|11905.3|11910.3|11905.3|11906.7|11901.7|0
1721096700000|2024-07-16 02:25:00|11910.4|11905.4|11912.1|11907.1|11912.1|11907.1|11909.5|11904.5|0
1721097000000|2024-07-16 02:30:00|11911.9|11906.9|11907|11902|11912.2|11907.2|11907|11902|0
1721097300000|2024-07-16 02:35:00|11907.1|11902.1|11909|11904|11909.8|11904.8|11907|11902|0
1721097600000|2024-07-16 02:40:00|11908.9|11903.9|11909.8|11904.8|11910.9|11905.9|11908.8|11903.8|0
1721097900000|2024-07-16 02:45:00|11909.6|11904.6|11911.2|11906.2|11911.3|11906.3|11909.6|11904.6|0
1721098200000|2024-07-16 02:50:00|11911.3|11906.3|11911.3|11906.3|11912.2|11907.2|11910.8|11905.8|0
1721098500000|2024-07-16 02:55:00|11911.4|11906.4|11913.3|11908.3|11914|11909|11911.3|11906.3|0
1721098800000|2024-07-16 03:00:00|11913.2|11908.2|11910|11905|11913.6|11908.6|11908.6|11903.6|0
1721099100000|2024-07-16 03:05:00|11910.1|11905.1|11907|11902|11910.2|11905.2|11906.5|11901.5|0
1721099400000|2024-07-16 03:10:00|11906.9|11901.9|11908.4|11903.4|11908.6|11903.6|11905.9|11900.9|0
1721099700000|2024-07-16 03:15:00|11908.3|11903.3|11909.7|11904.7|11909.7|11904.7|11906.9|11901.9|0
1721100000000|2024-07-16 03:20:00|11909.6|11904.6|11911.2|11906.2|11912|11907|11909.4|11904.4|0
1721100300000|2024-07-16 03:25:00|11911|11906|11910.7|11905.7|11911.9|11906.9|11910|11905|0
1721100600000|2024-07-16 03:30:00|11910.5|11905.5|11909.5|11904.5|11911.2|11906.2|11908.8|11903.8|0
1721100900000|2024-07-16 03:35:00|11909.4|11904.4|11911.6|11906.6|11911.7|11906.7|11909.4|11904.4|0
1721101200000|2024-07-16 03:40:00|11911.5|11906.5|11909.7|11904.7|11912.5|11907.5|11909.3|11904.3|0
1721101500000|2024-07-16 03:45:00|11910|11905|11910.3|11905.3|11911.7|11906.7|11908.6|11903.6|0
1721101800000|2024-07-16 03:50:00|11910.4|11905.4|11910.9|11905.9|11912.9|11907.9|11910.4|11905.4|0
1721102100000|2024-07-16 03:55:00|11910.8|11905.8|11909.7|11904.7|11912.3|11907.3|11909.7|11904.7|0
1721102400000|2024-07-16 04:00:00|11909.8|11904.8|11908.4|11903.4|11910.3|11905.3|11908.1|11903.1|0
1721102700000|2024-07-16 04:05:00|11908.6|11903.6|11910|11905|11910.6|11905.6|11908|11903|0
1721103000000|2024-07-16 04:10:00|11909.7|11904.7|11912.7|11907.7|11912.9|11907.9|11909.7|11904.7|0
1721103300000|2024-07-16 04:15:00|11912.6|11907.6|11909.7|11904.7|11912.9|11907.9|11909.7|11904.7|0
1721103600000|2024-07-16 04:20:00|11909.9|11904.9|11909.8|11904.8|11911.1|11906.1|11908.9|11903.9|0
1721103900000|2024-07-16 04:25:00|11909.7|11904.7|11907.9|11902.9|11910.2|11905.2|11907.9|11902.9|0
1721104200000|2024-07-16 04:30:00|11907.8|11902.8|11908.8|11903.8|11909.1|11904.1|11907.1|11902.1|0
1721104500000|2024-07-16 04:35:00|11908.7|11903.7|11908.9|11903.9|11909.6|11904.6|11908|11903|0
1721104800000|2024-07-16 04:40:00|11908.8|11903.8|11907.6|11902.6|11909.6|11904.6|11907.6|11902.6|0
1721105100000|2024-07-16 04:45:00|11907.7|11902.7|11908.5|11903.5|11909.2|11904.2|11906.9|11901.9|0
1721105400000|2024-07-16 04:50:00|11908.6|11903.6|11907.7|11902.7|11909.1|11904.1|11907.6|11902.6|0
1721105700000|2024-07-16 04:55:00|11907.6|11902.6|11905.2|11900.2|11907.9|11902.9|11905|11900|0
1721106000000|2024-07-16 05:00:00|11905.3|11900.3|11906.1|11901.1|11906.7|11901.7|11904|11899|0
1721106300000|2024-07-16 05:05:00|11906.2|11901.2|11904.9|11899.9|11906.2|11901.2|11904.4|11899.4|0
1721106600000|2024-07-16 05:10:00|11904.8|11899.8|11904.8|11899.8|11907.3|11902.3|11904.4|11899.4|0
1721106900000|2024-07-16 05:15:00|11904.9|11899.9|11905.7|11900.7|11906.6|11901.6|11904.8|11899.8|0
1721107200000|2024-07-16 05:20:00|11905.6|11900.6|11905.7|11900.7|11906.4|11901.4|11905|11900|0
1721107500000|2024-07-16 05:25:00|11905.6|11900.6|11907.2|11902.2|11907.2|11902.2|11905.5|11900.5|0
1721107800000|2024-07-16 05:30:00|11907.3|11902.3|11909.2|11904.2|11910.5|11905.5|11907.3|11902.3|0
1721108100000|2024-07-16 05:35:00|11909.1|11904.1|11906.8|11901.8|11910.1|11905.1|11905.2|11900.2|0
1721108400000|2024-07-16 05:40:00|11906.7|11901.7|11909.8|11904.8|11910.1|11905.1|11906.6|11901.6|0
1721108700000|2024-07-16 05:45:00|11910|11905|11908.9|11903.9|11910.3|11905.3|11908.7|11903.7|0
1721109000000|2024-07-16 05:50:00|11908.7|11903.7|11904.6|11899.6|11908.9|11903.9|11902.6|11897.6|0
1721109300000|2024-07-16 05:55:00|11904.5|11899.5|11905.8|11900.8|11906.1|11901.1|11901.9|11896.9|0
1721109600000|2024-07-16 06:00:00|11905.9|11900.9|11902.3|11897.3|11906.4|11901.4|11900|11895|0
1721109900000|2024-07-16 06:05:00|11902.1|11897.1|11898.8|11893.8|11902.1|11897.1|11898.1|11893.1|0
1721110200000|2024-07-16 06:10:00|11898.9|11893.9|11897.8|11892.8|11901.1|11896.1|11897.3|11892.3|0
1721110500000|2024-07-16 06:15:00|11897.7|11892.7|11898.8|11893.8|11899.1|11894.1|11896.1|11891.1|0
1721110800000|2024-07-16 06:20:00|11898.7|11893.7|11900.5|11895.5|11901.3|11896.3|11898.2|11893.2|0
1721111100000|2024-07-16 06:25:00|11900.6|11895.6|11899.9|11894.9|11901.5|11896.5|11897.2|11892.2|0
1721111400000|2024-07-16 06:30:00|11899.8|11894.8|11900.6|11895.6|11900.9|11895.9|11898.9|11893.9|0
1721111700000|2024-07-16 06:35:00|11900.7|11895.7|11901.3|11896.3|11902.3|11897.3|11899.8|11894.8|0
1721112000000|2024-07-16 06:40:00|11901.2|11896.2|11895.7|11890.7|11901.2|11896.2|11894.1|11889.1|0
1721112300000|2024-07-16 06:45:00|11896.3|11891.3|11896.4|11891.4|11897.6|11892.6|11895.7|11890.7|0
1721112600000|2024-07-16 06:50:00|11896.1|11891.1|11892.9|11887.9|11897.8|11892.8|11891.3|11886.3|0
1721112900000|2024-07-16 06:55:00|11892.8|11887.8|11894.8|11889.8|11895.1|11890.1|11892.2|11887.2|0
1721113200000|2024-07-16 07:00:00|11894.5|11889.5|11881.3|11876.3|11894.5|11889.5|11878.8|11873.8|0
1721113500000|2024-07-16 07:05:00|11881.2|11876.2|11874.1|11869.1|11881.8|11876.8|11872.2|11867.2|0
1721113800000|2024-07-16 07:10:00|11874.5|11869.5|11867.4|11862.4|11876.9|11871.9|11863.5|11858.5|0
1721114100000|2024-07-16 07:15:00|11867.5|11862.5|11875.4|11870.4|11875.9|11870.9|11867.2|11862.2|0
1721114400000|2024-07-16 07:20:00|11875.6|11870.6|11880.4|11875.4|11880.4|11875.4|11873.7|11868.7|0
1721114700000|2024-07-16 07:25:00|11880.2|11875.2|11881.7|11876.7|11883.6|11878.6|11879.1|11874.1|0
1721115000000|2024-07-16 07:30:00|11881.6|11876.6|11881.1|11876.1|11882.4|11877.4|11878.4|11873.4|0
1721115300000|2024-07-16 07:35:00|11881.2|11876.2|11883.7|11878.7|11884.9|11879.9|11877.9|11872.9|0
1721115600000|2024-07-16 07:40:00|11883.9|11878.9|11881|11876|11886.3|11881.3|11880.7|11875.7|0
1721115900000|2024-07-16 07:45:00|11881.2|11876.2|11881.9|11876.9|11885|11880|11880.7|11875.7|0
1721116200000|2024-07-16 07:50:00|11881.6|11876.6|11880.7|11875.7|11882.1|11877.1|11878.8|11873.8|0
1721116500000|2024-07-16 07:55:00|11880.4|11875.4|11875.4|11870.4|11884.4|11879.4|11874.2|11869.2|0
1721116800000|2024-07-16 08:00:00|11875.8|11870.8|11884.2|11881.2|11906.8|11903.8|11874.4|11869.4|0
1721117100000|2024-07-16 08:05:00|11883.7|11880.7|11873|11870|11883.7|11880.7|11871.9|11868.9|0
1721117400000|2024-07-16 08:10:00|11874.2|11871.2|11879.7|11876.7|11879.7|11876.7|11869.9|11866.9|0
1721117700000|2024-07-16 08:15:00|11879.5|11876.5|11884.6|11881.6|11885.5|11882.5|11876.5|11873.5|0
1721118000000|2024-07-16 08:20:00|11884.7|11881.7|11899|11896|11899.8|11896.8|11883|11880|0
1721118300000|2024-07-16 08:25:00|11898.9|11895.9|11891|11888|11899.8|11896.8|11891|11888|0
1721118600000|2024-07-16 08:30:00|11890.4|11887.4|11894.2|11891.2|11894.6|11891.6|11885.4|11882.4|0
1721118900000|2024-07-16 08:35:00|11893.6|11890.6|11886|11883|11895|11892|11885.8|11882.8|0
1721119200000|2024-07-16 08:40:00|11886.2|11883.2|11889.5|11886.5|11893.3|11890.3|11883.5|11880.5|0
1721119500000|2024-07-16 08:45:00|11889.4|11886.4|11886.4|11883.4|11891.5|11888.5|11886.4|11883.4|0
1721119800000|2024-07-16 08:50:00|11886.9|11883.9|11892.3|11889.3|11893.8|11890.8|11886.7|11883.7|0
1721120100000|2024-07-16 08:55:00|11892.4|11889.4|11905.2|11902.2|11907.4|11904.4|11891.7|11888.7|0
1721120400000|2024-07-16 09:00:00|11905.3|11902.3|11904.8|11901.8|11913|11910|11904.4|11901.4|0
1721120700000|2024-07-16 09:05:00|11904.5|11901.5|11901.2|11898.2|11905.4|11902.4|11900.3|11897.3|0
1721121000000|2024-07-16 09:10:00|11901.3|11898.3|11902.5|11899.5|11903.9|11900.9|11900|11897|0
1721121300000|2024-07-16 09:15:00|11902.4|11899.4|11905.7|11902.7|11907.2|11904.2|11901.7|11898.7|0
1721121600000|2024-07-16 09:20:00|11905.3|11902.3|11905.8|11902.8|11908.3|11905.3|11903.7|11900.7|0
1721121900000|2024-07-16 09:25:00|11906.2|11903.2|11906.4|11903.4|11909.9|11906.9|11905.6|11902.6|0
1721122200000|2024-07-16 09:30:00|11907|11904|11899.2|11896.2|11907.1|11904.1|11898.4|11895.4|0
1721122500000|2024-07-16 09:35:00|11900.9|11897.9|11893.6|11890.6|11901|11898|11892|11889|0
1721122800000|2024-07-16 09:40:00|11893.5|11890.5|11890.6|11887.6|11893.5|11890.5|11887.8|11884.8|0
1721123100000|2024-07-16 09:45:00|11890.7|11887.7|11892.9|11889.9|11893.3|11890.3|11890.2|11887.2|0
1721123400000|2024-07-16 09:50:00|11892.8|11889.8|11896.7|11893.7|11898.3|11895.3|11892.1|11889.1|0
1721123700000|2024-07-16 09:55:00|11896.3|11893.3|11898.6|11895.6|11898.6|11895.6|11894.2|11891.2|0
1721124000000|2024-07-16 10:00:00|11899.2|11896.2|11899.8|11896.8|11901.9|11898.9|11897.2|11894.2|0
1721124300000|2024-07-16 10:05:00|11899.6|11896.6|11902.8|11899.8|11903.3|11900.3|11899.2|11896.2|0
1721124600000|2024-07-16 10:10:00|11901.1|11898.1|11906.4|11903.4|11908.1|11905.1|11901.1|11898.1|0
1721124900000|2024-07-16 10:15:00|11906.5|11903.5|11909.8|11906.8|11910.3|11907.3|11904.9|11901.9|0
1721125200000|2024-07-16 10:20:00|11907.5|11904.5|11909.3|11906.3|11911.7|11908.7|11906.5|11903.5|0
1721125500000|2024-07-16 10:25:00|11910.8|11907.8|11912.2|11909.2|11913.1|11910.1|11909.1|11906.1|0
1721125800000|2024-07-16 10:30:00|11912.3|11909.3|11918|11915|11918.4|11915.4|11910.2|11907.2|0
1721126100000|2024-07-16 10:35:00|11916.5|11913.5|11917.6|11914.6|11918.1|11915.1|11915.1|11912.1|0
1721126400000|2024-07-16 10:40:00|11917.4|11914.4|11917.8|11914.8|11919|11916|11914.5|11911.5|0
1721126700000|2024-07-16 10:45:00|11916.2|11913.2|11917.5|11914.5|11917.8|11914.8|11913.7|11910.7|0
1721127000000|2024-07-16 10:50:00|11915.7|11912.7|11917|11914|11917.5|11914.5|11914.4|11911.4|0
1721127300000|2024-07-16 10:55:00|11917.3|11914.3|11914.3|11911.3|11917.9|11914.9|11913.5|11910.5|0
1721127600000|2024-07-16 11:00:00|11916.5|11913.5|11925.9|11922.9|11926.1|11923.1|11915.6|11912.6|0
1721127900000|2024-07-16 11:05:00|11925.8|11922.8|11922.1|11919.1|11927.2|11924.2|11920.4|11917.4|0
1721128200000|2024-07-16 11:10:00|11922.2|11919.2|11919.3|11916.3|11923.9|11920.9|11918.1|11915.1|0
1721128500000|2024-07-16 11:15:00|11919.6|11916.6|11921.7|11918.7|11923.7|11920.7|11919.2|11916.2|0
1721128800000|2024-07-16 11:20:00|11921.9|11918.9|11918.3|11915.3|11923.5|11920.5|11918.1|11915.1|0
1721129100000|2024-07-16 11:25:00|11917.9|11914.9|11921.5|11918.5|11923.4|11920.4|11917.1|11914.1|0
1721129400000|2024-07-16 11:30:00|11921.4|11918.4|11921.2|11918.2|11921.9|11918.9|11920.3|11917.3|0
1721129700000|2024-07-16 11:35:00|11920.8|11917.8|11918.1|11915.1|11923.6|11920.6|11917.8|11914.8|0
1721130000000|2024-07-16 11:40:00|11918|11915|11918|11915|11920.3|11917.3|11915.9|11912.9|0
1721130300000|2024-07-16 11:45:00|11918.4|11915.4|11919.9|11916.9|11920|11917|11917.7|11914.7|0
1721130600000|2024-07-16 11:50:00|11920.1|11917.1|11920.7|11917.7|11921.8|11918.8|11919.9|11916.9|0
1721130900000|2024-07-16 11:55:00|11920.6|11917.6|11921.8|11918.8|11921.9|11918.9|11919.8|11916.8|0
1721131200000|2024-07-16 12:00:00|11921.9|11918.9|11920.7|11917.7|11922|11919|11918.7|11915.7|0
1721131500000|2024-07-16 12:05:00|11920.6|11917.6|11921.9|11918.9|11923.1|11920.1|11920.6|11917.6|0
1721131800000|2024-07-16 12:10:00|11921.8|11918.8|11919|11916|11921.8|11918.8|11917.4|11914.4|0
1721132100000|2024-07-16 12:15:00|11918.9|11915.9|11919.3|11916.3|11920.7|11917.7|11918.5|11915.5|0
1721132400000|2024-07-16 12:20:00|11919.4|11916.4|11921.3|11918.3|11921.8|11918.8|11919.2|11916.2|0
1721132700000|2024-07-16 12:25:00|11921.4|11918.4|11919.6|11916.6|11922.2|11919.2|11919.6|11916.6|0
1721133000000|2024-07-16 12:30:00|11914.7|11911.7|11923.4|11920.4|11925.5|11922.5|11905.1|11902.1|0
1721133300000|2024-07-16 12:35:00|11923.1|11920.1|11923.7|11920.7|11927.8|11924.8|11921.7|11918.7|0
1721133600000|2024-07-16 12:40:00|11923.8|11920.8|11934.3|11931.3|11934.3|11931.3|11917.9|11914.9|0
1721133900000|2024-07-16 12:45:00|11934.2|11931.2|11925.1|11922.1|11934.4|11931.4|11925.1|11922.1|0
1721134200000|2024-07-16 12:50:00|11924.9|11921.9|11923.5|11920.5|11925.5|11922.5|11918.1|11915.1|0
1721134500000|2024-07-16 12:55:00|11923.8|11920.8|11923.9|11920.9|11923.9|11920.9|11920.2|11917.2|0
1721134800000|2024-07-16 13:00:00|11923.8|11920.8|11917.5|11914.5|11923.8|11920.8|11915.2|11912.2|0
1721135100000|2024-07-16 13:05:00|11917.3|11914.3|11922.1|11919.1|11923.5|11920.5|11917.2|11914.2|0
1721135400000|2024-07-16 13:10:00|11922.2|11919.2|11923.8|11920.8|11924.5|11921.5|11921.4|11918.4|0
1721135700000|2024-07-16 13:15:00|11924.4|11921.4|11925.7|11922.7|11928.1|11925.1|11922.7|11919.7|0
1721136000000|2024-07-16 13:20:00|11926|11923|11927|11924|11928|11925|11925.3|11922.3|0
1721136300000|2024-07-16 13:25:00|11934.6|11931.6|11951.5|11948.5|11952.6|11949.6|11933.4|11930.4|0
1721136600000|2024-07-16 13:30:00|11948.7|11945.7|11974.7|11972.9|11977.5|11975.7|11932.9|11931.1|0
1721136900000|2024-07-16 13:35:00|11974.6|11972.8|11969.5|11967.7|11981.2|11979.4|11942.6|11940.8|0
1721137200000|2024-07-16 13:40:00|11969.8|11968|11933.3|11931.5|11971.3|11969.5|11929.9|11928.1|0
1721137500000|2024-07-16 13:45:00|11933.4|11931.6|11894.6|11892.8|11951|11949.2|11892.5|11890.7|0
1721137800000|2024-07-16 13:50:00|11894.3|11892.5|11901.5|11899.7|11913.4|11911.6|11894.3|11892.5|0
1721138100000|2024-07-16 13:55:00|11901.8|11900|11852.2|11850.4|11901.8|11900|11842.1|11840.3|0
1721138400000|2024-07-16 14:00:00|11853.9|11852.1|11793.4|11791.6|11858.1|11856.3|11789.4|11787.6|0
1721138700000|2024-07-16 14:05:00|11793.7|11791.9|11770.8|11769|11800.3|11798.5|11756.2|11754.4|0
1721139000000|2024-07-16 14:10:00|11770.1|11768.3|11775.7|11773.9|11790.2|11788.4|11768.5|11766.7|0
1721139300000|2024-07-16 14:15:00|11775.6|11773.8|11809.2|11807.4|11809.6|11807.8|11769.1|11767.3|0
1721139600000|2024-07-16 14:20:00|11809.9|11808.1|11787.1|11785.3|11820.2|11818.4|11777.5|11775.7|0
1721139900000|2024-07-16 14:25:00|11787.9|11786.1|11792.1|11790.3|11806.2|11804.4|11785.1|11783.3|0
1721140200000|2024-07-16 14:30:00|11788.1|11786.3|11808.5|11806.7|11818.5|11816.7|11786.2|11784.4|0
1721140500000|2024-07-16 14:35:00|11806.3|11804.5|11821.4|11819.6|11825.4|11823.6|11792.3|11790.5|0
1721140800000|2024-07-16 14:40:00|11820.6|11818.8|11832.4|11830.6|11844.6|11842.8|11817.4|11815.6|0
1721141100000|2024-07-16 14:45:00|11831.4|11829.6|11844.3|11842.5|11846.2|11844.4|11825.3|11823.5|0
1721141400000|2024-07-16 14:50:00|11844.8|11843|11829.3|11827.5|11846.9|11845.1|11824.1|11822.3|0
1721141700000|2024-07-16 14:55:00|11828.7|11826.9|11825.4|11823.6|11833.5|11831.7|11817.4|11815.6|0
1721142000000|2024-07-16 15:00:00|11825.7|11823.9|11842.6|11840.8|11842.6|11840.8|11815.9|11814.1|0
1721142300000|2024-07-16 15:05:00|11842.7|11840.9|11862.8|11861|11868.1|11866.3|11838.4|11836.6|0
1721142600000|2024-07-16 15:10:00|11862.7|11860.9|11841.7|11839.9|11869.9|11868.1|11840.3|11838.5|0
1721142900000|2024-07-16 15:15:00|11841.5|11839.7|11835.5|11833.7|11843.6|11841.8|11833.7|11831.9|0
1721143200000|2024-07-16 15:20:00|11835.8|11834|11827.4|11825.6|11837|11835.2|11823.2|11821.4|0
1721143500000|2024-07-16 15:25:00|11827.7|11825.9|11816.4|11814.6|11831.5|11829.7|11812.9|11811.1|0
1721143800000|2024-07-16 15:30:00|11816.1|11814.3|11801.4|11799.6|11822.3|11820.5|11794.2|11792.4|0
1721144100000|2024-07-16 15:35:00|11801.9|11800.1|11816|11814.2|11816.1|11814.3|11797.1|11795.3|0
1721144400000|2024-07-16 15:40:00|11816.6|11814.8|11817.3|11815.5|11820.8|11819|11811.7|11809.9|0
1721144700000|2024-07-16 15:45:00|11817.2|11815.4|11821.8|11820|11829.8|11828|11817.2|11815.4|0
1721145000000|2024-07-16 15:50:00|11821.9|11820.1|11835.5|11833.7|11842.8|11841|11821.9|11820.1|0
1721145300000|2024-07-16 15:55:00|11836.2|11834.4|11825.3|11823.5|11838.8|11837|11822.2|11820.4|0
1721145600000|2024-07-16 16:00:00|11826.6|11824.8|11828|11826.2|11834.8|11833|11824.2|11822.4|0
1721145900000|2024-07-16 16:05:00|11827.9|11826.1|11800.6|11798.8|11830.7|11828.9|11797.8|11796|0
1721146200000|2024-07-16 16:10:00|11799.9|11798.1|11788.5|11786.7|11804.9|11803.1|11777.5|11775.7|0
1721146500000|2024-07-16 16:15:00|11789.8|11788|11766.5|11764.7|11795.5|11793.7|11752.7|11750.9|0
1721146800000|2024-07-16 16:20:00|11765.1|11763.3|11761.7|11759.9|11770|11768.2|11754.8|11753|0
1721147100000|2024-07-16 16:25:00|11762|11760.2|11753.3|11751.5|11762|11760.2|11751.8|11750|0
1721147400000|2024-07-16 16:30:00|11752.9|11751.1|11739|11737.2|11755.8|11754|11732.2|11730.4|0
1721147700000|2024-07-16 16:35:00|11739.5|11737.7|11765.1|11763.3|11775.1|11773.3|11738.3|11736.5|0
1721148000000|2024-07-16 16:40:00|11764.8|11763|11748|11746.2|11771.7|11769.9|11746.4|11744.6|0
1721148300000|2024-07-16 16:45:00|11748.5|11746.7|11780.6|11778.8|11781.9|11780.1|11748.5|11746.7|0
1721148600000|2024-07-16 16:50:00|11780.8|11779|11793.7|11791.9|11795.4|11793.6|11777.3|11775.5|0
1721148900000|2024-07-16 16:55:00|11793.8|11792|11799.5|11797.7|11800.5|11798.7|11790.7|11788.9|0
1721149200000|2024-07-16 17:00:00|11798.3|11796.5|11792.9|11791.1|11800.2|11798.4|11792.7|11790.9|0
1721149500000|2024-07-16 17:05:00|11793|11791.2|11792.3|11790.5|11794.3|11792.5|11782.4|11780.6|0
1721149800000|2024-07-16 17:10:00|11792.7|11790.9|11786.8|11785|11792.9|11791.1|11782.4|11780.6|0
1721150100000|2024-07-16 17:15:00|11787.2|11785.4|11790.9|11789.1|11797.8|11796|11773|11771.2|0
1721150400000|2024-07-16 17:20:00|11789.5|11787.7|11793.5|11791.7|11795.5|11793.7|11788.7|11786.9|0
1721150700000|2024-07-16 17:25:00|11793.4|11791.6|11790.9|11789.1|11803.3|11801.5|11789.3|11787.5|0
1721151000000|2024-07-16 17:30:00|11789|11787.2|11795.1|11793.3|11796.4|11794.6|11785.9|11784.1|0
1721151300000|2024-07-16 17:35:00|11794.5|11792.7|11785.2|11783.4|11794.5|11792.7|11780.2|11778.4|0
1721151600000|2024-07-16 17:40:00|11785.1|11783.3|11784.1|11782.3|11789.1|11787.3|11779.4|11777.6|0
1721151900000|2024-07-16 17:45:00|11783.7|11781.9|11788.6|11786.8|11793.5|11791.7|11779.9|11778.1|0
1721152200000|2024-07-16 17:50:00|11788.4|11786.6|11787.2|11785.4|11789.3|11787.5|11781.1|11779.3|0
1721152500000|2024-07-16 17:55:00|11787.4|11785.6|11791.3|11789.5|11796.6|11794.8|11786.2|11784.4|0
1721152800000|2024-07-16 18:00:00|11791.2|11789.4|11780.1|11778.3|11791.2|11789.4|11774.8|11773|0
1721153100000|2024-07-16 18:05:00|11779.6|11777.8|11787.2|11785.4|11788.1|11786.3|11778.7|11776.9|0
1721153400000|2024-07-16 18:10:00|11787.1|11785.3|11782|11780.2|11790.9|11789.1|11778.3|11776.5|0
1721153700000|2024-07-16 18:15:00|11782.7|11780.9|11773.1|11771.3|11783.7|11781.9|11767.9|11766.1|0
1721154000000|2024-07-16 18:20:00|11773.3|11771.5|11808.1|11806.3|11810.1|11808.3|11768|11766.2|0
1721154300000|2024-07-16 18:25:00|11809.2|11807.4|11802|11800.2|11810.8|11809|11800.9|11799.1|0
1721154600000|2024-07-16 18:30:00|11801.4|11799.6|11805.9|11804.1|11810.1|11808.3|11797.7|11795.9|0
1721154900000|2024-07-16 18:35:00|11806.1|11804.3|11826.1|11824.3|11830.7|11828.9|11805.9|11804.1|0
1721155200000|2024-07-16 18:40:00|11826|11824.2|11835.2|11833.4|11837.1|11835.3|11823.5|11821.7|0
1721155500000|2024-07-16 18:45:00|11834.1|11832.3|11828.2|11826.4|11839.1|11837.3|11823.4|11821.6|0
1721155800000|2024-07-16 18:50:00|11828.3|11826.5|11827.7|11825.9|11830.5|11828.7|11816.4|11814.6|0
1721156100000|2024-07-16 18:55:00|11827.5|11825.7|11836.7|11834.9|11836.8|11835|11821.3|11819.5|0
1721156400000|2024-07-16 19:00:00|11836.8|11835|11821.3|11819.5|11838.8|11837|11819.4|11817.6|0
1721156700000|2024-07-16 19:05:00|11821.7|11819.9|11822.1|11820.3|11825|11823.2|11815.8|11814|0
1721157000000|2024-07-16 19:10:00|11822.2|11820.4|11826.2|11824.4|11828.4|11826.6|11816.3|11814.5|0
1721157300000|2024-07-16 19:15:00|11825.9|11824.1|11813.1|11811.3|11826.7|11824.9|11810.7|11808.9|0
1721157600000|2024-07-16 19:20:00|11813.5|11811.7|11821.1|11819.3|11825.3|11823.5|11808.8|11807|0
1721157900000|2024-07-16 19:25:00|11820.9|11819.1|11822.4|11820.6|11824.3|11822.5|11810.1|11808.3|0
1721158200000|2024-07-16 19:30:00|11821.1|11819.3|11831.5|11829.7|11834.1|11832.3|11813.1|11811.3|0
1721158500000|2024-07-16 19:35:00|11832.7|11830.9|11831.3|11829.5|11832.7|11830.9|11818.5|11816.7|0
1721158800000|2024-07-16 19:40:00|11831.6|11829.8|11831.1|11829.3|11834.8|11833|11824|11822.2|0
1721159100000|2024-07-16 19:45:00|11831.8|11830|11822.7|11820.9|11833.1|11831.3|11821.3|11819.5|0
1721159400000|2024-07-16 19:50:00|11820.4|11818.6|11847.1|11845.3|11849.6|11847.8|11819.2|11817.4|0
1721159700000|2024-07-16 19:55:00|11848.5|11846.7|11848.2|11846.4|11852.4|11850.6|11839.7|11837.9|0
1721160000000|2024-07-16 20:00:00|11848.9|11845.9|11844|11841|11850.7|11847.7|11842.3|11839.3|0
1721160300000|2024-07-16 20:05:00|11838.1|11835.1|11843|11840|11848.9|11845.9|11837|11834|0
1721160600000|2024-07-16 20:10:00|11842.9|11839.9|11841.4|11838.4|11843.7|11840.7|11840.3|11837.3|0
1721160900000|2024-07-16 20:15:00|11841.3|11838.3|11842.1|11839.1|11842.5|11839.5|11840.8|11837.8|0
1721161200000|2024-07-16 20:20:00|11842|11839|11843.4|11840.4|11843.5|11840.5|11841.7|11838.7|0
1721161500000|2024-07-16 20:25:00|11843.3|11840.3|11840.7|11837.7|11844.7|11841.7|11840.6|11837.6|0
1721161800000|2024-07-16 20:30:00|11840.8|11837.8|11837.3|11834.3|11841.1|11838.1|11836.5|11833.5|0
1721162100000|2024-07-16 20:35:00|11837.6|11834.6|11839.4|11836.4|11839.7|11836.7|11837.5|11834.5|0
1721162400000|2024-07-16 20:40:00|11839.7|11836.7|11838.5|11835.5|11841.6|11838.6|11838.2|11835.2|0
1721162700000|2024-07-16 20:45:00|11838.4|11835.4|11838.2|11835.2|11839.1|11836.1|11837.6|11834.6|0
1721163000000|2024-07-16 20:50:00|11838|11835|11836.8|11833.8|11838.7|11835.7|11836|11833|0
1721163300000|2024-07-16 20:55:00|11837|11834|11838.4|11835.4|11839.6|11836.6|11837|11834|0
1721163600000|2024-07-16 21:00:00|11838.5|11835.5|11832.5|11829.5|11838.7|11835.7|11832.4|11829.4|0
1721163900000|2024-07-16 21:05:00|11832.7|11829.7|11829.4|11826.4|11833.8|11830.8|11829.4|11826.4|0
1721164200000|2024-07-16 21:10:00|11829.2|11826.2|11830.1|11827.1|11831.4|11828.4|11829.1|11826.1|0
1721164500000|2024-07-16 21:15:00|11830|11827|11823.5|11820.5|11830.1|11827.1|11823.5|11820.5|0
1721164800000|2024-07-16 21:20:00|11823.8|11820.8|11829.4|11826.4|11829.5|11826.5|11823.6|11820.6|0
1721165100000|2024-07-16 21:25:00|11829.3|11826.3|11829.6|11826.6|11830.6|11827.6|11828.1|11825.1|0
1721165400000|2024-07-16 21:30:00|11829.7|11826.7|11827.9|11824.9|11830.5|11827.5|11827.6|11824.6|0
1721165700000|2024-07-16 21:35:00|11827.8|11824.8|11829.5|11826.5|11830.2|11827.2|11826.3|11823.3|0
1721166000000|2024-07-16 21:40:00|11829.4|11826.4|11829.5|11826.5|11830.9|11827.9|11828.5|11825.5|0
1721166300000|2024-07-16 21:45:00|11829.6|11826.6|11829.4|11826.4|11830.3|11827.3|11828.7|11825.7|0
1721166600000|2024-07-16 21:50:00|11829.2|11826.2|11828.5|11825.5|11829.7|11826.7|11828|11825|0
1721166900000|2024-07-16 21:55:00|11828.6|11825.6|11827.9|11824.9|11829|11826|11827.3|11824.3|0
1721167200000|2024-07-16 22:00:00|11827.8|11824.8|11828.3|11825.3|11828.3|11825.3|11826|11823|0
1721167500000|2024-07-16 22:05:00|11828.7|11825.7|11826.2|11823.2|11828.8|11825.8|11826|11823|0
1721167800000|2024-07-16 22:10:00|11826.4|11823.4|11824.5|11821.5|11826.8|11823.8|11824.3|11821.3|0
1721168100000|2024-07-16 22:15:00|11824.8|11821.8|11822.9|11819.9|11824.8|11821.8|11822.9|11819.9|0
1721168400000|2024-07-16 22:20:00|11823.1|11820.1|11824.6|11821.6|11826.3|11823.3|11822.8|11819.8|0
1721168700000|2024-07-16 22:25:00|11824.5|11821.5|11827.1|11824.1|11827.4|11824.4|11824.5|11821.5|0
1721169000000|2024-07-16 22:30:00|11826.9|11823.9|11825|11822|11827.2|11824.2|11824.8|11821.8|0
1721169300000|2024-07-16 22:35:00|11825.1|11822.1|11823.4|11820.4|11825.2|11822.2|11821.1|11818.1|0
1721169600000|2024-07-16 22:40:00|11823.2|11820.2|11825|11822|11826.4|11823.4|11822.6|11819.6|0
1721169900000|2024-07-16 22:45:00|11824.9|11821.9|11825.3|11822.3|11827.4|11824.4|11824.6|11821.6|0
1721170200000|2024-07-16 22:50:00|11825.2|11822.2|11824.2|11821.2|11825.6|11822.6|11823.9|11820.9|0
1721170500000|2024-07-16 22:55:00|11824|11821|11825.1|11822.1|11825.2|11822.2|11823.5|11820.5|0
1721170800000|2024-07-16 23:00:00|11825.3|11822.3|11825.2|11822.2|11827.5|11824.5|11825.2|11822.2|0
1721171100000|2024-07-16 23:05:00|11825.3|11822.3|11824.2|11821.2|11826|11823|11823.8|11820.8|0
1721171400000|2024-07-16 23:10:00|11824|11821|11823.4|11820.4|11824.3|11821.3|11822.9|11819.9|0
1721171700000|2024-07-16 23:15:00|11823.3|11820.3|11823.2|11820.2|11823.9|11820.9|11822.7|11819.7|0
1721172000000|2024-07-16 23:20:00|11823.1|11820.1|11821.4|11818.4|11823.5|11820.5|11820.7|11817.7|0
1721172300000|2024-07-16 23:25:00|11821.3|11818.3|11821.9|11818.9|11822.2|11819.2|11820.6|11817.6|0
1721172600000|2024-07-16 23:30:00|11821.8|11818.8|11821.9|11818.9|11822.4|11819.4|11820.7|11817.7|0
1721172900000|2024-07-16 23:35:00|11821.8|11818.8|11821.9|11818.9|11822.5|11819.5|11821.6|11818.6|0
1721173200000|2024-07-16 23:40:00|11822.1|11819.1|11822.3|11819.3|11823.4|11820.4|11821.2|11818.2|0
1721173500000|2024-07-16 23:45:00|11822.4|11819.4|11821.4|11818.4|11822.9|11819.9|11821.1|11818.1|0
1721173800000|2024-07-16 23:50:00|11821.8|11818.8|11820.3|11817.3|11822.6|11819.6|11819.9|11816.9|0
1721174100000|2024-07-16 23:55:00|11820.2|11817.2|11821.8|11816.8|11821.9|11818.9|11820.1|11816.7|0
1721174400000|2024-07-17 00:00:00|11822|11817|11820.6|11815.6|11822.7|11817.7|11819.7|11814.7|0
1721174700000|2024-07-17 00:05:00|11820.5|11815.5|11820.6|11815.6|11821.3|11816.3|11818.5|11813.5|0
1721175000000|2024-07-17 00:10:00|11820.5|11815.5|11819.8|11814.8|11820.6|11815.6|11818.8|11813.8|0
1721175300000|2024-07-17 00:15:00|11819.9|11814.9|11818.4|11813.4|11820.5|11815.5|11817.6|11812.6|0
1721175600000|2024-07-17 00:20:00|11818.8|11813.8|11818.5|11813.5|11819.8|11814.8|11817.8|11812.8|0
1721175900000|2024-07-17 00:25:00|11818.6|11813.6|11821|11816|11822.2|11817.2|11818.4|11813.4|0
1721176200000|2024-07-17 00:30:00|11821.1|11816.1|11823|11818|11824.1|11819.1|11821.1|11816.1|0
1721176500000|2024-07-17 00:35:00|11823.1|11818.1|11823.6|11818.6|11824.2|11819.2|11822.1|11817.1|0
1721176800000|2024-07-17 00:40:00|11823.5|11818.5|11828.5|11823.5|11829.5|11824.5|11823.5|11818.5|0
1721177100000|2024-07-17 00:45:00|11828.4|11823.4|11824.2|11819.2|11829|11824|11822.7|11817.7|0
1721177400000|2024-07-17 00:50:00|11824.1|11819.1|11823.1|11818.1|11824.3|11819.3|11821.3|11816.3|0
1721177700000|2024-07-17 00:55:00|11823|11818|11820.9|11815.9|11823.1|11818.1|11820.6|11815.6|0
1721178000000|2024-07-17 01:00:00|11820.7|11815.7|11816.4|11811.4|11821.2|11816.2|11815.2|11810.2|0
1721178300000|2024-07-17 01:05:00|11816.5|11811.5|11816.1|11811.1|11818.9|11813.9|11815.7|11810.7|0
1721178600000|2024-07-17 01:10:00|11816.2|11811.2|11816.2|11811.2|11817.2|11812.2|11815.1|11810.1|0
1721178900000|2024-07-17 01:15:00|11816.3|11811.3|11817.3|11812.3|11817.8|11812.8|11815.3|11810.3|0
1721179200000|2024-07-17 01:20:00|11817.4|11812.4|11817.8|11812.8|11818.4|11813.4|11815.6|11810.6|0
1721179500000|2024-07-17 01:25:00|11817.9|11812.9|11818.6|11813.6|11819.9|11814.9|11817.9|11812.9|0
1721179800000|2024-07-17 01:30:00|11818.7|11813.7|11816.2|11811.2|11818.7|11813.7|11816.1|11811.1|0
1721180100000|2024-07-17 01:35:00|11816.1|11811.1|11817.4|11812.4|11818.1|11813.1|11815.5|11810.5|0
1721180400000|2024-07-17 01:40:00|11817.5|11812.5|11815.5|11810.5|11818.8|11813.8|11812.9|11807.9|0
1721180700000|2024-07-17 01:45:00|11815.4|11810.4|11816.2|11811.2|11817.4|11812.4|11813.5|11808.5|0
1721181000000|2024-07-17 01:50:00|11816.3|11811.3|11815.4|11810.4|11818.7|11813.7|11814|11809|0
1721181300000|2024-07-17 01:55:00|11815.5|11810.5|11813.6|11808.6|11816.5|11811.5|11811.7|11806.7|0
1721181600000|2024-07-17 02:00:00|11814.1|11809.1|11811.8|11806.8|11815.6|11810.6|11811.5|11806.5|0
1721181900000|2024-07-17 02:05:00|11811.5|11806.5|11814|11809|11815.5|11810.5|11811.5|11806.5|0
1721182200000|2024-07-17 02:10:00|11814.1|11809.1|11814.3|11809.3|11815.7|11810.7|11813.2|11808.2|0
1721182500000|2024-07-17 02:15:00|11814.2|11809.2|11816.6|11811.6|11816.9|11811.9|11814|11809|0
1721182800000|2024-07-17 02:20:00|11816.7|11811.7|11814.1|11809.1|11816.9|11811.9|11814|11809|0
1721183100000|2024-07-17 02:25:00|11814.3|11809.3|11813.7|11808.7|11814.3|11809.3|11812|11807|0
1721183400000|2024-07-17 02:30:00|11813.8|11808.8|11815.8|11810.8|11817.1|11812.1|11813.8|11808.8|0
1721183700000|2024-07-17 02:35:00|11816|11811|11818.9|11813.9|11819.2|11814.2|11815.3|11810.3|0
1721184000000|2024-07-17 02:40:00|11818.8|11813.8|11819.5|11814.5|11820.6|11815.6|11818.4|11813.4|0
1721184300000|2024-07-17 02:45:00|11819.4|11814.4|11820.3|11815.3|11820.5|11815.5|11819|11814|0
1721184600000|2024-07-17 02:50:00|11820.4|11815.4|11818.1|11813.1|11820.5|11815.5|11817.8|11812.8|0
1721184900000|2024-07-17 02:55:00|11818.2|11813.2|11814.1|11809.1|11819.1|11814.1|11813.8|11808.8|0
1721185200000|2024-07-17 03:00:00|11814|11809|11814.1|11809.1|11815.8|11810.8|11813.4|11808.4|0
1721185500000|2024-07-17 03:05:00|11814.3|11809.3|11812.6|11807.6|11814.4|11809.4|11812.2|11807.2|0
1721185800000|2024-07-17 03:10:00|11812.4|11807.4|11810.6|11805.6|11813|11808|11809.4|11804.4|0
1721186100000|2024-07-17 03:15:00|11810.7|11805.7|11810.9|11805.9|11812.3|11807.3|11809.7|11804.7|0
1721186400000|2024-07-17 03:20:00|11811.1|11806.1|11809.2|11804.2|11811.6|11806.6|11808.9|11803.9|0
1721186700000|2024-07-17 03:25:00|11809.1|11804.1|11814.3|11809.3|11814.3|11809.3|11808.9|11803.9|0
1721187000000|2024-07-17 03:30:00|11814.2|11809.2|11814.1|11809.1|11815.5|11810.5|11813.1|11808.1|0
1721187300000|2024-07-17 03:35:00|11814.3|11809.3|11811.5|11806.5|11814.8|11809.8|11811.5|11806.5|0
1721187600000|2024-07-17 03:40:00|11811.4|11806.4|11804.4|11799.4|11812|11807|11804.4|11799.4|0
1721187900000|2024-07-17 03:45:00|11804.5|11799.5|11804.1|11799.1|11805.2|11800.2|11799|11794|0
1721188200000|2024-07-17 03:50:00|11804.2|11799.2|11804.1|11799.1|11807.2|11802.2|11803.6|11798.6|0
1721188500000|2024-07-17 03:55:00|11804.2|11799.2|11804.6|11799.6|11805.1|11800.1|11802.9|11797.9|0
1721188800000|2024-07-17 04:00:00|11804.8|11799.8|11803.8|11798.8|11806.1|11801.1|11802.2|11797.2|0
1721189100000|2024-07-17 04:05:00|11803.9|11798.9|11802.3|11797.3|11805|11800|11802.1|11797.1|0
1721189400000|2024-07-17 04:10:00|11802.4|11797.4|11802.5|11797.5|11802.7|11797.7|11800.4|11795.4|0
1721189700000|2024-07-17 04:15:00|11802.6|11797.6|11803.1|11798.1|11803.3|11798.3|11801.7|11796.7|0
1721190000000|2024-07-17 04:20:00|11803.3|11798.3|11802.4|11797.4|11804.4|11799.4|11801.8|11796.8|0
1721190300000|2024-07-17 04:25:00|11802.3|11797.3|11801.3|11796.3|11803.5|11798.5|11800.9|11795.9|0
1721190600000|2024-07-17 04:30:00|11801.4|11796.4|11799|11794|11802.5|11797.5|11798.4|11793.4|0
1721190900000|2024-07-17 04:35:00|11799.1|11794.1|11799.1|11794.1|11800.7|11795.7|11797.2|11792.2|0
1721191200000|2024-07-17 04:40:00|11799|11794|11796.9|11791.9|11799.8|11794.8|11796.3|11791.3|0
1721191500000|2024-07-17 04:45:00|11797|11792|11796.7|11791.7|11797.4|11792.4|11795|11790|0
1721191800000|2024-07-17 04:50:00|11796.6|11791.6|11795.5|11790.5|11797.7|11792.7|11794.2|11789.2|0
1721192100000|2024-07-17 04:55:00|11795.4|11790.4|11798|11793|11798.3|11793.3|11795|11790|0
1721192400000|2024-07-17 05:00:00|11798.1|11793.1|11800|11795|11804.3|11799.3|11798.1|11793.1|0
1721192700000|2024-07-17 05:05:00|11799.5|11794.5|11793.3|11788.3|11800.2|11795.2|11791|11786|0
1721193000000|2024-07-17 05:10:00|11793|11788|11785|11780|11793|11788|11782.8|11777.8|0
1721193300000|2024-07-17 05:15:00|11785.1|11780.1|11788.1|11783.1|11788.8|11783.8|11784.5|11779.5|0
1721193600000|2024-07-17 05:20:00|11788.2|11783.2|11789.2|11784.2|11790.7|11785.7|11788|11783|0
1721193900000|2024-07-17 05:25:00|11789.3|11784.3|11788.7|11783.7|11791|11786|11788.6|11783.6|0
1721194200000|2024-07-17 05:30:00|11788.8|11783.8|11789.1|11784.1|11789.9|11784.9|11787.3|11782.3|0
1721194500000|2024-07-17 05:35:00|11789|11784|11793.7|11788.7|11793.9|11788.9|11789|11784|0
1721194800000|2024-07-17 05:40:00|11793.8|11788.8|11793|11788|11795.1|11790.1|11791.9|11786.9|0
1721195100000|2024-07-17 05:45:00|11793.2|11788.2|11792.6|11787.6|11793.8|11788.8|11791.4|11786.4|0
1721195400000|2024-07-17 05:50:00|11792.5|11787.5|11790.8|11785.8|11793.8|11788.8|11790.7|11785.7|0
1721195700000|2024-07-17 05:55:00|11790.7|11785.7|11786.3|11781.3|11791.1|11786.1|11785.7|11780.7|0
1721196000000|2024-07-17 06:00:00|11787.1|11782.1|11784.2|11779.2|11788.4|11783.4|11782.5|11777.5|0
1721196300000|2024-07-17 06:05:00|11784|11779|11774|11769|11785.9|11780.9|11773.9|11768.9|0
1721196600000|2024-07-17 06:10:00|11774.1|11769.1|11775.9|11770.9|11777.5|11772.5|11774.1|11769.1|0
1721196900000|2024-07-17 06:15:00|11775.8|11770.8|11758.1|11753.1|11776.3|11771.3|11754.4|11749.4|0
1721197200000|2024-07-17 06:20:00|11758.2|11753.2|11739.8|11734.8|11760.9|11755.9|11737.2|11732.2|0
1721197500000|2024-07-17 06:25:00|11740|11735|11748|11743|11748|11743|11733.3|11728.3|0
1721197800000|2024-07-17 06:30:00|11748.1|11743.1|11745.7|11740.7|11749.2|11744.2|11742.1|11737.1|0
1721198100000|2024-07-17 06:35:00|11745.8|11740.8|11748.8|11743.8|11751.7|11746.7|11745.8|11740.8|0
1721198400000|2024-07-17 06:40:00|11748.4|11743.4|11751.1|11746.1|11752.8|11747.8|11746.8|11741.8|0
1721198700000|2024-07-17 06:45:00|11751|11746|11752|11747|11753.7|11748.7|11744.4|11739.4|0
1721199000000|2024-07-17 06:50:00|11752.4|11747.4|11754.1|11749.1|11756|11751|11751.2|11746.2|0
1721199300000|2024-07-17 06:55:00|11753.9|11748.9|11755|11750|11757.3|11752.3|11752.1|11747.1|0
1721199600000|2024-07-17 07:00:00|11755.3|11750.3|11737|11732|11757|11752|11737|11732|0
1721199900000|2024-07-17 07:05:00|11737.3|11732.3|11743|11738|11743.6|11738.6|11728.5|11723.5|0
1721200200000|2024-07-17 07:10:00|11742.7|11737.7|11739.3|11734.3|11744.1|11739.1|11733.9|11728.9|0
1721200500000|2024-07-17 07:15:00|11739.2|11734.2|11736.2|11731.2|11742.2|11737.2|11733.8|11728.8|0
1721200800000|2024-07-17 07:20:00|11736.6|11731.6|11732.5|11727.5|11736.6|11731.6|11728.4|11723.4|0
1721201100000|2024-07-17 07:25:00|11732.6|11727.6|11729.3|11724.3|11736.1|11731.1|11725.6|11720.6|0
1721201400000|2024-07-17 07:30:00|11729.2|11724.2|11728|11723|11733.5|11728.5|11723|11718|0
1721201700000|2024-07-17 07:35:00|11728.1|11723.1|11723.9|11718.9|11731.8|11726.8|11722.3|11717.3|0
1721202000000|2024-07-17 07:40:00|11724|11719|11722.6|11717.6|11727.6|11722.6|11713.7|11708.7|0
1721202300000|2024-07-17 07:45:00|11722.4|11717.4|11711.2|11706.2|11724.8|11719.8|11711.1|11706.1|0
1721202600000|2024-07-17 07:50:00|11711.1|11706.1|11706.9|11701.9|11715.7|11710.7|11704.3|11699.3|0
1721202900000|2024-07-17 07:55:00|11707.1|11702.1|11702.1|11697.1|11708.6|11703.6|11693.4|11688.4|0
1721203200000|2024-07-17 08:00:00|11702.7|11697.7|11681.9|11678.9|11704.2|11699.2|11670.1|11667.1|0
1721203500000|2024-07-17 08:05:00|11681.6|11678.6|11670.1|11667.1|11684.7|11681.7|11667.2|11664.2|0
1721203800000|2024-07-17 08:10:00|11670|11667|11650.7|11647.7|11670.6|11667.6|11649.4|11646.4|0
1721204100000|2024-07-17 08:15:00|11650.6|11647.6|11642.9|11639.9|11652.1|11649.1|11642.1|11639.1|0
1721204400000|2024-07-17 08:20:00|11642.4|11639.4|11631.3|11628.3|11643.6|11640.6|11631.2|11628.2|0
1721204700000|2024-07-17 08:25:00|11631.1|11628.1|11626.2|11623.2|11633.1|11630.1|11624.4|11621.4|0
1721205000000|2024-07-17 08:30:00|11626.1|11623.1|11625.2|11622.2|11632.5|11629.5|11624.4|11621.4|0
1721205300000|2024-07-17 08:35:00|11625.3|11622.3|11626.8|11623.8|11634.5|11631.5|11625.3|11622.3|0
1721205600000|2024-07-17 08:40:00|11629.1|11626.1|11628.7|11625.7|11632.4|11629.4|11626.4|11623.4|0
1721205900000|2024-07-17 08:45:00|11628.5|11625.5|11642.5|11639.5|11642.6|11639.6|11628.3|11625.3|0
1721206200000|2024-07-17 08:50:00|11642.6|11639.6|11656.5|11653.5|11656.7|11653.7|11641.8|11638.8|0
1721206500000|2024-07-17 08:55:00|11656.6|11653.6|11661.5|11658.5|11661.5|11658.5|11654.2|11651.2|0
1721206800000|2024-07-17 09:00:00|11661.9|11658.9|11658.8|11655.8|11664.6|11661.6|11658.7|11655.7|0
1721207100000|2024-07-17 09:05:00|11658.7|11655.7|11659.8|11656.8|11660.7|11657.7|11656.6|11653.6|0
1721207400000|2024-07-17 09:10:00|11660|11657|11661.7|11658.7|11664.7|11661.7|11659|11656|0
1721207700000|2024-07-17 09:15:00|11661.8|11658.8|11660|11657|11661.8|11658.8|11658.7|11655.7|0
1721208000000|2024-07-17 09:20:00|11659.6|11656.6|11658.4|11655.4|11660.9|11657.9|11657.7|11654.7|0
1721208300000|2024-07-17 09:25:00|11658.2|11655.2|11656.3|11653.3|11660.2|11657.2|11655.6|11652.6|0
1721208600000|2024-07-17 09:30:00|11655.5|11652.5|11654.2|11651.2|11655.6|11652.6|11646|11643|0
1721208900000|2024-07-17 09:35:00|11654.9|11651.9|11650.5|11647.5|11656.1|11653.1|11649.8|11646.8|0
1721209200000|2024-07-17 09:40:00|11650.4|11647.4|11648.2|11645.2|11655.1|11652.1|11647.8|11644.8|0
1721209500000|2024-07-17 09:45:00|11648.1|11645.1|11651.7|11648.7|11654.4|11651.4|11646.6|11643.6|0
1721209800000|2024-07-17 09:50:00|11651.6|11648.6|11651.5|11648.5|11653.3|11650.3|11651.1|11648.1|0
1721210100000|2024-07-17 09:55:00|11651.8|11648.8|11652.2|11649.2|11654.2|11651.2|11650|11647|0
1721210400000|2024-07-17 10:00:00|11652.6|11649.6|11649.6|11646.6|11652.6|11649.6|11648.3|11645.3|0
1721210700000|2024-07-17 10:05:00|11648.1|11645.1|11651.1|11648.1|11651.3|11648.3|11647.8|11644.8|0
1721211000000|2024-07-17 10:10:00|11651.2|11648.2|11651.5|11648.5|11653|11650|11650.7|11647.7|0
1721211300000|2024-07-17 10:15:00|11651.9|11648.9|11649.2|11646.2|11652.3|11649.3|11647.4|11644.4|0
1721211600000|2024-07-17 10:20:00|11649.1|11646.1|11650.2|11647.2|11650.4|11647.4|11647.4|11644.4|0
1721211900000|2024-07-17 10:25:00|11650.1|11647.1|11662.5|11659.5|11663.2|11660.2|11648.2|11645.2|0
1721212200000|2024-07-17 10:30:00|11662.3|11659.3|11653.7|11650.7|11662.5|11659.5|11650|11647|0
1721212500000|2024-07-17 10:35:00|11653.6|11650.6|11659.1|11656.1|11659.3|11656.3|11653.6|11650.6|0
1721212800000|2024-07-17 10:40:00|11659.4|11656.4|11660.3|11657.3|11667.3|11664.3|11659.4|11656.4|0
1721213100000|2024-07-17 10:45:00|11660|11657|11657.8|11654.8|11660.7|11657.7|11657.8|11654.8|0
1721213400000|2024-07-17 10:50:00|11658.3|11655.3|11645.4|11642.4|11658.3|11655.3|11644|11641|0
1721213700000|2024-07-17 10:55:00|11645.5|11642.5|11647.2|11644.2|11647.5|11644.5|11639.8|11636.8|0
1721214000000|2024-07-17 11:00:00|11651|11648|11646.2|11643.2|11664.9|11661.9|11645|11642|0
1721214300000|2024-07-17 11:05:00|11646.1|11643.1|11630.1|11627.1|11647.2|11644.2|11629.2|11626.2|0
1721214600000|2024-07-17 11:10:00|11629.2|11626.2|11629.6|11626.6|11636.5|11633.5|11628.7|11625.7|0
1721214900000|2024-07-17 11:15:00|11629.7|11626.7|11622.9|11619.9|11632.1|11629.1|11621.2|11618.2|0
1721215200000|2024-07-17 11:20:00|11622.7|11619.7|11608|11605|11622.7|11619.7|11607.6|11604.6|0
1721215500000|2024-07-17 11:25:00|11607.9|11604.9|11619.9|11616.9|11621.6|11618.6|11606.8|11603.8|0
1721215800000|2024-07-17 11:30:00|11619.5|11616.5|11605.3|11602.3|11621.4|11618.4|11605.3|11602.3|0
1721216100000|2024-07-17 11:35:00|11605.4|11602.4|11606.3|11603.3|11607.3|11604.3|11599.6|11596.6|0
1721216400000|2024-07-17 11:40:00|11606.5|11603.5|11611.3|11608.3|11613.4|11610.4|11606|11603|0
1721216700000|2024-07-17 11:45:00|11611.4|11608.4|11610.4|11607.4|11614.5|11611.5|11609.2|11606.2|0
1721217000000|2024-07-17 11:50:00|11610.5|11607.5|11614.4|11611.4|11614.8|11611.8|11609.9|11606.9|0
1721217300000|2024-07-17 11:55:00|11614.3|11611.3|11618.3|11615.3|11621.6|11618.6|11614.1|11611.1|0
1721217600000|2024-07-17 12:00:00|11617.9|11614.9|11622.7|11619.7|11624|11621|11613.5|11610.5|0
1721217900000|2024-07-17 12:05:00|11622.4|11619.4|11622.7|11619.7|11622.9|11619.9|11614.8|11611.8|0
1721218200000|2024-07-17 12:10:00|11622.5|11619.5|11629.2|11626.2|11631.9|11628.9|11622.5|11619.5|0
1721218500000|2024-07-17 12:15:00|11629.3|11626.3|11638.2|11635.2|11641.4|11638.4|11629.2|11626.2|0
1721218800000|2024-07-17 12:20:00|11638.1|11635.1|11634.2|11631.2|11638.1|11635.1|11629.2|11626.2|0
1721219100000|2024-07-17 12:25:00|11634.5|11631.5|11637.2|11634.2|11638.7|11635.7|11634.2|11631.2|0
1721219400000|2024-07-17 12:30:00|11637|11634|11637.8|11634.8|11637.8|11634.8|11633.2|11630.2|0
1721219700000|2024-07-17 12:35:00|11638.4|11635.4|11622|11619|11638.7|11635.7|11619.5|11616.5|0
1721220000000|2024-07-17 12:40:00|11621.9|11618.9|11614.5|11611.5|11623.8|11620.8|11611.5|11608.5|0
1721220300000|2024-07-17 12:45:00|11615.4|11612.4|11617.9|11614.9|11624.3|11621.3|11614.7|11611.7|0
1721220600000|2024-07-17 12:50:00|11618.2|11615.2|11617.1|11614.1|11621.7|11618.7|11616.4|11613.4|0
1721220900000|2024-07-17 12:55:00|11616.8|11613.8|11612.7|11609.7|11618.9|11615.9|11610.2|11607.2|0
1721221200000|2024-07-17 13:00:00|11612.6|11609.6|11617.7|11614.7|11619.1|11616.1|11606.9|11603.9|0
1721221500000|2024-07-17 13:05:00|11617.6|11614.6|11620.8|11617.8|11623.2|11620.2|11617.6|11614.6|0
1721221800000|2024-07-17 13:10:00|11620.9|11617.9|11616.6|11613.6|11622.4|11619.4|11614.7|11611.7|0
1721222100000|2024-07-17 13:15:00|11616.3|11613.3|11606.2|11603.2|11616.5|11613.5|11604.3|11601.3|0
1721222400000|2024-07-17 13:20:00|11606.3|11603.3|11612.8|11609.8|11612.8|11609.8|11603.8|11600.8|0
1721222700000|2024-07-17 13:25:00|11606.2|11603.2|11610|11607|11612|11609|11596.1|11593.1|0
1721223000000|2024-07-17 13:30:00|11613.7|11610.7|11592.9|11591.1|11614|11612.2|11589.1|11587.3|0
1721223300000|2024-07-17 13:35:00|11590.9|11589.1|11598.6|11596.8|11624|11622.2|11587.8|11586|0
1721223600000|2024-07-17 13:40:00|11599.1|11597.3|11591.8|11590|11611.1|11609.3|11588.4|11586.6|0
1721223900000|2024-07-17 13:45:00|11588.7|11586.9|11611.6|11609.8|11617.8|11616|11586.8|11585|0
1721224200000|2024-07-17 13:50:00|11611.3|11609.5|11612.3|11610.5|11624.9|11623.1|11589.3|11587.5|0
1721224500000|2024-07-17 13:55:00|11613.6|11611.8|11610.5|11608.7|11631.2|11629.4|11609.3|11607.5|0
1721224800000|2024-07-17 14:00:00|11610.3|11608.5|11566.1|11564.3|11613.3|11611.5|11563.6|11561.8|0
1721225100000|2024-07-17 14:05:00|11566.4|11564.6|11510.2|11508.4|11582.6|11580.8|11503.8|11502|0
1721225400000|2024-07-17 14:10:00|11509.4|11507.6|11512.5|11510.7|11522.2|11520.4|11489.1|11487.3|0
1721225700000|2024-07-17 14:15:00|11513.1|11511.3|11531.2|11529.4|11538.5|11536.7|11505.7|11503.9|0
1721226000000|2024-07-17 14:20:00|11531.1|11529.3|11515.7|11513.9|11532.1|11530.3|11509|11507.2|0
1721226300000|2024-07-17 14:25:00|11515.6|11513.8|11508.5|11506.7|11526.6|11524.8|11494.6|11492.8|0
1721226600000|2024-07-17 14:30:00|11508.7|11506.9|11528.6|11526.8|11535.3|11533.5|11506.1|11504.3|0
1721226900000|2024-07-17 14:35:00|11529|11527.2|11534.5|11532.7|11542.8|11541|11523.3|11521.5|0
1721227200000|2024-07-17 14:40:00|11534|11532.2|11548|11546.2|11548.5|11546.7|11530.8|11529|0
1721227500000|2024-07-17 14:45:00|11548.5|11546.7|11530.2|11528.4|11562.1|11560.3|11530.2|11528.4|0
1721227800000|2024-07-17 14:50:00|11531|11529.2|11512.4|11510.6|11535.5|11533.7|11509.1|11507.3|0
1721228100000|2024-07-17 14:55:00|11512.2|11510.4|11517.4|11515.6|11525.5|11523.7|11508.8|11507|0
1721228400000|2024-07-17 15:00:00|11517|11515.2|11500.6|11498.8|11518.2|11516.4|11499.7|11497.9|0
1721228700000|2024-07-17 15:05:00|11499.6|11497.8|11515|11513.2|11515|11513.2|11488.1|11486.3|0
1721229000000|2024-07-17 15:10:00|11515.8|11514|11494.9|11493.1|11516.9|11515.1|11483.5|11481.7|0
1721229300000|2024-07-17 15:15:00|11495.7|11493.9|11505.4|11503.6|11509.8|11508|11483.2|11481.4|0
1721229600000|2024-07-17 15:20:00|11505.8|11504|11504.5|11502.7|11521.7|11519.9|11496.9|11495.1|0
1721229900000|2024-07-17 15:25:00|11504.9|11503.1|11503.5|11501.7|11505.2|11503.4|11481.2|11479.4|0
1721230200000|2024-07-17 15:30:00|11502.8|11501|11501.7|11499.9|11509.8|11508|11490.7|11488.9|0
1721230500000|2024-07-17 15:35:00|11501.6|11499.8|11492.3|11490.5|11501.9|11500.1|11486.9|11485.1|0
1721230800000|2024-07-17 15:40:00|11492.7|11490.9|11464.2|11462.4|11496.7|11494.9|11458.8|11457|0
1721231100000|2024-07-17 15:45:00|11463.8|11462|11449.9|11448.1|11470.6|11468.8|11449.6|11447.8|0
1721231400000|2024-07-17 15:50:00|11450.3|11448.5|11459.3|11457.5|11461.1|11459.3|11441.7|11439.9|0
1721231700000|2024-07-17 15:55:00|11460.3|11458.5|11466.8|11465|11470.3|11468.5|11456.7|11454.9|0
1721232000000|2024-07-17 16:00:00|11467.5|11465.7|11459.8|11458|11472|11470.2|11452.2|11450.4|0
1721232300000|2024-07-17 16:05:00|11459.4|11457.6|11455.5|11453.7|11464.7|11462.9|11455.5|11453.7|0
1721232600000|2024-07-17 16:10:00|11455|11453.2|11432.2|11430.4|11455.4|11453.6|11429.5|11427.7|0
1721232900000|2024-07-17 16:15:00|11434|11432.2|11440.3|11438.5|11441.5|11439.7|11429|11427.2|0
1721233200000|2024-07-17 16:20:00|11440.8|11439|11436.8|11435|11450.1|11448.3|11433.5|11431.7|0
1721233500000|2024-07-17 16:25:00|11437.5|11435.7|11429.9|11428.1|11441.8|11440|11424.3|11422.5|0
1721233800000|2024-07-17 16:30:00|11429.3|11427.5|11436.7|11434.9|11446.6|11444.8|11429.3|11427.5|0
1721234100000|2024-07-17 16:35:00|11436.3|11434.5|11430.1|11428.3|11443|11441.2|11421.6|11419.8|0
1721234400000|2024-07-17 16:40:00|11430.3|11428.5|11420.7|11418.9|11433.7|11431.9|11420.7|11418.9|0
1721234700000|2024-07-17 16:45:00|11423.1|11421.3|11420.6|11418.8|11426.7|11424.9|11413.7|11411.9|0
1721235000000|2024-07-17 16:50:00|11419.8|11418|11437|11435.2|11441.6|11439.8|11416.8|11415|0
1721235300000|2024-07-17 16:55:00|11437.2|11435.4|11452.5|11450.7|11454.3|11452.5|11435.4|11433.6|0
1721235600000|2024-07-17 17:00:00|11451.5|11449.7|11442.4|11440.6|11454.9|11453.1|11435.2|11433.4|0
1721235900000|2024-07-17 17:05:00|11442.5|11440.7|11421.6|11419.8|11446.2|11444.4|11421.6|11419.8|0
1721236200000|2024-07-17 17:10:00|11421.1|11419.3|11417.9|11416.1|11439.7|11437.9|11417.9|11416.1|0
1721236500000|2024-07-17 17:15:00|11418.1|11416.3|11434.9|11433.1|11440.8|11439|11416.3|11414.5|0
1721236800000|2024-07-17 17:20:00|11434.1|11432.3|11433.2|11431.4|11444.8|11443|11427.8|11426|0
1721237100000|2024-07-17 17:25:00|11433|11431.2|11442.3|11440.5|11444.1|11442.3|11426.5|11424.7|0
1721237400000|2024-07-17 17:30:00|11441.5|11439.7|11471|11469.2|11471.2|11469.4|11440|11438.2|0
1721237700000|2024-07-17 17:35:00|11472.4|11470.6|11457.1|11455.3|11475.8|11474|11456.8|11455|0
1721238000000|2024-07-17 17:40:00|11456.7|11454.9|11447.9|11446.1|11457|11455.2|11445.2|11443.4|0
1721238300000|2024-07-17 17:45:00|11447.6|11445.8|11456.6|11454.8|11459.4|11457.6|11442.5|11440.7|0
1721238600000|2024-07-17 17:50:00|11456.7|11454.9|11430.2|11428.4|11459.1|11457.3|11428.4|11426.6|0
1721238900000|2024-07-17 17:55:00|11430.4|11428.6|11435.7|11433.9|11443.9|11442.1|11430.4|11428.6|0
1721239200000|2024-07-17 18:00:00|11436|11434.2|11423.8|11422|11436|11434.2|11420|11418.2|0
1721239500000|2024-07-17 18:05:00|11423.9|11422.1|11440.7|11438.9|11442.1|11440.3|11420.1|11418.3|0
1721239800000|2024-07-17 18:10:00|11439.2|11437.4|11439|11437.2|11454|11452.2|11439|11437.2|0
1721240100000|2024-07-17 18:15:00|11438.9|11437.1|11457.7|11455.9|11458.8|11457|11438.9|11437.1|0
1721240400000|2024-07-17 18:20:00|11457.9|11456.1|11455.6|11453.8|11465.1|11463.3|11455.6|11453.8|0
1721240700000|2024-07-17 18:25:00|11456.2|11454.4|11454.1|11452.3|11466|11464.2|11446.3|11444.5|0
1721241000000|2024-07-17 18:30:00|11453.5|11451.7|11443.8|11442|11464.9|11463.1|11442.9|11441.1|0
1721241300000|2024-07-17 18:35:00|11442.3|11440.5|11440.9|11439.1|11457|11455.2|11439.8|11438|0
1721241600000|2024-07-17 18:40:00|11441.1|11439.3|11434.3|11432.5|11448.8|11447|11432.5|11430.7|0
1721241900000|2024-07-17 18:45:00|11434.5|11432.7|11417.1|11415.3|11440.6|11438.8|11415.8|11414|0
1721242200000|2024-07-17 18:50:00|11417.7|11415.9|11415.1|11413.3|11429.2|11427.4|11414.2|11412.4|0
1721242500000|2024-07-17 18:55:00|11417.3|11415.5|11426.3|11424.5|11430.5|11428.7|11416.9|11415.1|0
1721242800000|2024-07-17 19:00:00|11426.8|11425|11423.5|11421.7|11434.9|11433.1|11419.3|11417.5|0
1721243100000|2024-07-17 19:05:00|11423.6|11421.8|11427.2|11425.4|11435.4|11433.6|11412.8|11411|0
1721243400000|2024-07-17 19:10:00|11426.7|11424.9|11435.5|11433.7|11450.8|11449|11426.7|11424.9|0
1721243700000|2024-07-17 19:15:00|11436.2|11434.4|11436.9|11435.1|11446.2|11444.4|11429.1|11427.3|0
1721244000000|2024-07-17 19:20:00|11437.6|11435.8|11460.4|11458.6|11463.5|11461.7|11434.1|11432.3|0
1721244300000|2024-07-17 19:25:00|11460.6|11458.8|11459.1|11457.3|11465.8|11464|11448.4|11446.6|0
1721244600000|2024-07-17 19:30:00|11458.2|11456.4|11446.6|11444.8|11467.9|11466.1|11445.2|11443.4|0
1721244900000|2024-07-17 19:35:00|11447|11445.2|11439.8|11438|11454.1|11452.3|11439.3|11437.5|0
1721245200000|2024-07-17 19:40:00|11442.8|11441|11438.3|11436.5|11449.7|11447.9|11433.4|11431.6|0
1721245500000|2024-07-17 19:45:00|11437.3|11435.5|11454.9|11453.1|11454.9|11453.1|11435.4|11433.6|0
1721245800000|2024-07-17 19:50:00|11458.7|11456.9|11457.9|11456.1|11471.2|11469.4|11455.9|11454.1|0
1721246100000|2024-07-17 19:55:00|11457.4|11455.6|11447.6|11445.8|11464.8|11463|11444.1|11442.3|0
1721246400000|2024-07-17 20:00:00|11448.2|11445.2|11446.9|11443.9|11454.3|11451.3|11439.8|11436.8|0
1721246700000|2024-07-17 20:05:00|11447.2|11444.2|11444.7|11441.7|11447.2|11444.2|11441.8|11438.8|0
1721247000000|2024-07-17 20:10:00|11444.4|11441.4|11444.2|11441.2|11445|11442|11441|11438|0
1721247300000|2024-07-17 20:15:00|11444.4|11441.4|11442.8|11439.8|11446.6|11443.6|11442.7|11439.7|0
1721247600000|2024-07-17 20:20:00|11442.6|11439.6|11450.5|11447.5|11450.6|11447.6|11442.6|11439.6|0
1721247900000|2024-07-17 20:25:00|11450.4|11447.4|11452.7|11449.7|11454.4|11451.4|11450.2|11447.2|0
1721248200000|2024-07-17 20:30:00|11452.5|11449.5|11451.5|11448.5|11454.6|11451.6|11450.2|11447.2|0
1721248500000|2024-07-17 20:35:00|11451.6|11448.6|11453.4|11450.4|11453.8|11450.8|11450.3|11447.3|0
1721248800000|2024-07-17 20:40:00|11453.2|11450.2|11452.8|11449.8|11454.2|11451.2|11451|11448|0
1721249100000|2024-07-17 20:45:00|11452.6|11449.6|11450.7|11447.7|11452.7|11449.7|11449.5|11446.5|0
1721249400000|2024-07-17 20:50:00|11450.6|11447.6|11449|11446|11450.6|11447.6|11448.6|11445.6|0
1721249700000|2024-07-17 20:55:00|11449.1|11446.1|11450.4|11447.4|11450.6|11447.6|11448.3|11445.3|0
1721250000000|2024-07-17 21:00:00|11449.9|11446.9|11450.4|11447.4|11452.5|11449.5|11448.6|11445.6|0
1721250300000|2024-07-17 21:05:00|11450.2|11447.2|11453.9|11450.9|11454.7|11451.7|11449.6|11446.6|0
1721250600000|2024-07-17 21:10:00|11454.2|11451.2|11456|11453|11456.6|11453.6|11452.3|11449.3|0
1721250900000|2024-07-17 21:15:00|11455.9|11452.9|11456.4|11453.4|11457|11454|11455|11452|0
1721251200000|2024-07-17 21:20:00|11457.4|11454.4|11454.2|11451.2|11458.9|11455.9|11453.4|11450.4|0
1721251500000|2024-07-17 21:25:00|11454.4|11451.4|11452.4|11449.4|11454.5|11451.5|11451.5|11448.5|0
1721251800000|2024-07-17 21:30:00|11452.6|11449.6|11453.8|11450.8|11454|11451|11450.1|11447.1|0
1721252100000|2024-07-17 21:35:00|11453.7|11450.7|11455.2|11452.2|11456.2|11453.2|11452.9|11449.9|0
1721252400000|2024-07-17 21:40:00|11455.4|11452.4|11455.4|11452.4|11456.4|11453.4|11453.5|11450.5|0
1721252700000|2024-07-17 21:45:00|11455.1|11452.1|11459.1|11456.1|11459.5|11456.5|11455.1|11452.1|0
1721253000000|2024-07-17 21:50:00|11459|11456|11459.5|11456.5|11459.9|11456.9|11457.1|11454.1|0
1721253300000|2024-07-17 21:55:00|11459.6|11456.6|11459.9|11456.9|11461.2|11458.2|11458.8|11455.8|0
1721253600000|2024-07-17 22:00:00|11460|11457|11474.2|11471.2|11474.5|11471.5|11460|11457|0
1721253900000|2024-07-17 22:05:00|11474.1|11471.1|11471|11468|11475.8|11472.8|11470.9|11467.9|0
1721254200000|2024-07-17 22:10:00|11470.9|11467.9|11475.4|11472.4|11477|11474|11470.7|11467.7|0
1721254500000|2024-07-17 22:15:00|11475.6|11472.6|11475.7|11472.7|11477.4|11474.4|11474.6|11471.6|0
1721254800000|2024-07-17 22:20:00|11476.3|11473.3|11475.8|11472.8|11478.2|11475.2|11475.4|11472.4|0
1721255100000|2024-07-17 22:25:00|11475.9|11472.9|11477.1|11474.1|11477.5|11474.5|11472.8|11469.8|0
1721255400000|2024-07-17 22:30:00|11477|11474|11477.9|11474.9|11479|11476|11476.5|11473.5|0
1721255700000|2024-07-17 22:35:00|11477.3|11474.3|11475.4|11472.4|11477.9|11474.9|11473.8|11470.8|0
1721256000000|2024-07-17 22:40:00|11475.3|11472.3|11476.8|11473.8|11477.1|11474.1|11475.2|11472.2|0
1721256300000|2024-07-17 22:45:00|11477|11474|11481.1|11478.1|11481.4|11478.4|11477|11474|0
1721256600000|2024-07-17 22:50:00|11481.2|11478.2|11485.7|11482.7|11487.2|11484.2|11481|11478|0
1721256900000|2024-07-17 22:55:00|11485.2|11482.2|11484.5|11481.5|11486.3|11483.3|11483|11480|0
1721257200000|2024-07-17 23:00:00|11484.4|11481.4|11483.7|11480.7|11484.9|11481.9|11483.1|11480.1|0
1721257500000|2024-07-17 23:05:00|11483.6|11480.6|11483|11480|11483.8|11480.8|11482.4|11479.4|0
1721257800000|2024-07-17 23:10:00|11483.1|11480.1|11482.3|11479.3|11484.7|11481.7|11482|11479|0
1721258100000|2024-07-17 23:15:00|11482.4|11479.4|11483.8|11480.8|11484|11481|11481.5|11478.5|0
1721258400000|2024-07-17 23:20:00|11483.7|11480.7|11486.4|11483.4|11486.4|11483.4|11482.9|11479.9|0
1721258700000|2024-07-17 23:25:00|11486.6|11483.6|11489.7|11486.7|11489.7|11486.7|11486.6|11483.6|0
1721259000000|2024-07-17 23:30:00|11489.8|11486.8|11493.4|11490.4|11493.5|11490.5|11489.5|11486.5|0
1721259300000|2024-07-17 23:35:00|11493|11490|11493.9|11490.9|11495|11492|11492.6|11489.6|0
1721259600000|2024-07-17 23:40:00|11494|11491|11495|11492|11496|11493|11492.5|11489.5|0
1721259900000|2024-07-17 23:45:00|11494.9|11491.9|11495.3|11492.3|11495.5|11492.5|11493.8|11490.8|0
1721260200000|2024-07-17 23:50:00|11495.2|11492.2|11494|11491|11497.3|11494.3|11494|11491|0
1721260500000|2024-07-17 23:55:00|11493.9|11490.9|11494.8|11489.8|11495.2|11492.2|11492.9|11489.6|0
1721260800000|2024-07-18 00:00:00|11494.5|11489.5|11497.4|11492.4|11499.6|11494.6|11493.7|11488.7|0
1721261100000|2024-07-18 00:05:00|11497.5|11492.5|11496.3|11491.3|11497.8|11492.8|11495.1|11490.1|0
1721261400000|2024-07-18 00:10:00|11496.4|11491.4|11498.4|11493.4|11499.9|11494.9|11496|11491|0
1721261700000|2024-07-18 00:15:00|11498.2|11493.2|11494.1|11489.1|11498.9|11493.9|11492.3|11487.3|0
1721262000000|2024-07-18 00:20:00|11494.2|11489.2|11494.9|11489.9|11495.6|11490.6|11493.2|11488.2|0
1721262300000|2024-07-18 00:25:00|11495.1|11490.1|11498.3|11493.3|11500.1|11495.1|11493.8|11488.8|0
1721262600000|2024-07-18 00:30:00|11498.4|11493.4|11500.6|11495.6|11501|11496|11497.9|11492.9|0
1721262900000|2024-07-18 00:35:00|11500.9|11495.9|11500.2|11495.2|11500.9|11495.9|11496.3|11491.3|0
1721263200000|2024-07-18 00:40:00|11500.1|11495.1|11502.1|11497.1|11502.4|11497.4|11499.6|11494.6|0
1721263500000|2024-07-18 00:45:00|11502.2|11497.2|11499.1|11494.1|11503.9|11498.9|11498.9|11493.9|0
1721263800000|2024-07-18 00:50:00|11499.2|11494.2|11499.5|11494.5|11500.5|11495.5|11498.4|11493.4|0
1721264100000|2024-07-18 00:55:00|11499.6|11494.6|11497.9|11492.9|11499.8|11494.8|11497.9|11492.9|0
1721264400000|2024-07-18 01:00:00|11498|11493|11492.2|11487.2|11498.7|11493.7|11492.1|11487.1|0
1721264700000|2024-07-18 01:05:00|11492.1|11487.1|11505|11500|11507.3|11502.3|11491.9|11486.9|0
1721265000000|2024-07-18 01:10:00|11505.1|11500.1|11494.5|11489.5|11505.6|11500.6|11494.2|11489.2|0
1721265300000|2024-07-18 01:15:00|11494.6|11489.6|11497.8|11492.8|11501.9|11496.9|11494.3|11489.3|0
1721265600000|2024-07-18 01:20:00|11497.9|11492.9|11499.3|11494.3|11499.8|11494.8|11497.3|11492.3|0
1721265900000|2024-07-18 01:25:00|11499.4|11494.4|11501|11496|11501.5|11496.5|11498.2|11493.2|0
1721266200000|2024-07-18 01:30:00|11501.1|11496.1|11499.8|11494.8|11501.6|11496.6|11499.1|11494.1|0
1721266500000|2024-07-18 01:35:00|11499.9|11494.9|11499.4|11494.4|11501.5|11496.5|11498.3|11493.3|0
1721266800000|2024-07-18 01:40:00|11499.2|11494.2|11498.5|11493.5|11500.3|11495.3|11498.2|11493.2|0
1721267100000|2024-07-18 01:45:00|11498.4|11493.4|11500.6|11495.6|11501.4|11496.4|11498.4|11493.4|0
1721267400000|2024-07-18 01:50:00|11500.7|11495.7|11500.9|11495.9|11501.4|11496.4|11498.6|11493.6|0
1721267700000|2024-07-18 01:55:00|11500.7|11495.7|11502|11497|11503|11498|11498.9|11493.9|0
1721268000000|2024-07-18 02:00:00|11502.3|11497.3|11501.5|11496.5|11502.8|11497.8|11500.3|11495.3|0
1721268300000|2024-07-18 02:05:00|11501.7|11496.7|11501.7|11496.7|11502.9|11497.9|11499.8|11494.8|0
1721268600000|2024-07-18 02:10:00|11501.8|11496.8|11499.1|11494.1|11502.3|11497.3|11498.8|11493.8|0
1721268900000|2024-07-18 02:15:00|11498.9|11493.9|11495|11490|11498.9|11493.9|11495|11490|0
1721269200000|2024-07-18 02:20:00|11495.1|11490.1|11494.6|11489.6|11498.1|11493.1|11493.7|11488.7|0
1721269500000|2024-07-18 02:25:00|11494.7|11489.7|11497.8|11492.8|11498.2|11493.2|11494.7|11489.7|0
1721269800000|2024-07-18 02:30:00|11497.6|11492.6|11496.5|11491.5|11498.3|11493.3|11495.6|11490.6|0
1721270100000|2024-07-18 02:35:00|11496.6|11491.6|11496.5|11491.5|11497.6|11492.6|11494.4|11489.4|0
1721270400000|2024-07-18 02:40:00|11496.6|11491.6|11496.6|11491.6|11497.1|11492.1|11495.7|11490.7|0
1721270700000|2024-07-18 02:45:00|11496.5|11491.5|11499.1|11494.1|11499.9|11494.9|11495.2|11490.2|0
1721271000000|2024-07-18 02:50:00|11498.9|11493.9|11499.5|11494.5|11499.7|11494.7|11497|11492|0
1721271300000|2024-07-18 02:55:00|11499.6|11494.6|11497.1|11492.1|11500|11495|11496.6|11491.6|0
1721271600000|2024-07-18 03:00:00|11497.3|11492.3|11496.6|11491.6|11498.3|11493.3|11496.3|11491.3|0
1721271900000|2024-07-18 03:05:00|11496.5|11491.5|11494.4|11489.4|11497.3|11492.3|11493.9|11488.9|0
1721272200000|2024-07-18 03:10:00|11494.5|11489.5|11495.2|11490.2|11496|11491|11493.7|11488.7|0
1721272500000|2024-07-18 03:15:00|11495.1|11490.1|11490.1|11485.1|11495.4|11490.4|11488.9|11483.9|0
1721272800000|2024-07-18 03:20:00|11490.2|11485.2|11492.4|11487.4|11492.9|11487.9|11487.9|11482.9|0
1721273100000|2024-07-18 03:25:00|11492.7|11487.7|11490|11485|11492.7|11487.7|11489.9|11484.9|0
1721273400000|2024-07-18 03:30:00|11490.1|11485.1|11479.5|11474.5|11491|11486|11476.9|11471.9|0
1721273700000|2024-07-18 03:35:00|11479.4|11474.4|11480.9|11475.9|11483.2|11478.2|11478.7|11473.7|0
1721274000000|2024-07-18 03:40:00|11481.2|11476.2|11485.8|11480.8|11485.8|11480.8|11481|11476|0
1721274300000|2024-07-18 03:45:00|11485.9|11480.9|11491.3|11486.3|11491.9|11486.9|11485.1|11480.1|0
1721274600000|2024-07-18 03:50:00|11491.4|11486.4|11488.8|11483.8|11492.3|11487.3|11488.4|11483.4|0
1721274900000|2024-07-18 03:55:00|11489|11484|11490.6|11485.6|11491.5|11486.5|11487.9|11482.9|0
1721275200000|2024-07-18 04:00:00|11491|11486|11491.8|11486.8|11494.5|11489.5|11490.9|11485.9|0
1721275500000|2024-07-18 04:05:00|11492|11487|11490.9|11485.9|11493.7|11488.7|11490.9|11485.9|0
1721275800000|2024-07-18 04:10:00|11491.3|11486.3|11492.1|11487.1|11493.3|11488.3|11490.9|11485.9|0
1721276100000|2024-07-18 04:15:00|11492.3|11487.3|11483.6|11478.6|11492.8|11487.8|11482.4|11477.4|0
1721276400000|2024-07-18 04:20:00|11483.5|11478.5|11486.1|11481.1|11487.2|11482.2|11483.5|11478.5|0
1721276700000|2024-07-18 04:25:00|11486.2|11481.2|11487.3|11482.3|11488.5|11483.5|11486.2|11481.2|0
1721277000000|2024-07-18 04:30:00|11487.2|11482.2|11486.5|11481.5|11487.6|11482.6|11486|11481|0
1721277300000|2024-07-18 04:35:00|11486.3|11481.3|11487.7|11482.7|11488.9|11483.9|11486.3|11481.3|0
1721277600000|2024-07-18 04:40:00|11487.6|11482.6|11486.9|11481.9|11488.2|11483.2|11485.4|11480.4|0
1721277900000|2024-07-18 04:45:00|11486.7|11481.7|11485|11480|11488|11483|11484.9|11479.9|0
1721278200000|2024-07-18 04:50:00|11484.9|11479.9|11487.3|11482.3|11489.3|11484.3|11484.3|11479.3|0
1721278500000|2024-07-18 04:55:00|11487.2|11482.2|11491.9|11486.9|11492.9|11487.9|11486.9|11481.9|0
1721278800000|2024-07-18 05:00:00|11492.1|11487.1|11488.3|11483.3|11492.5|11487.5|11487.6|11482.6|0
1721279100000|2024-07-18 05:05:00|11488.7|11483.7|11490.8|11485.8|11492.3|11487.3|11488.4|11483.4|0
1721279400000|2024-07-18 05:10:00|11490.6|11485.6|11490.5|11485.5|11491.9|11486.9|11488.9|11483.9|0
1721279700000|2024-07-18 05:15:00|11490.4|11485.4|11492.4|11487.4|11492.4|11487.4|11490.2|11485.2|0
1721280000000|2024-07-18 05:20:00|11492.3|11487.3|11491.9|11486.9|11493.9|11488.9|11491.1|11486.1|0
1721280300000|2024-07-18 05:25:00|11492.5|11487.5|11491.3|11486.3|11492.5|11487.5|11489.8|11484.8|0
1721280600000|2024-07-18 05:30:00|11491.8|11486.8|11497.7|11492.7|11499.8|11494.8|11491.8|11486.8|0
1721280900000|2024-07-18 05:35:00|11497.8|11492.8|11495.5|11490.5|11501.4|11496.4|11495.2|11490.2|0
1721281200000|2024-07-18 05:40:00|11495.7|11490.7|11499.7|11494.7|11500|11495|11495.7|11490.7|0
1721281500000|2024-07-18 05:45:00|11499.8|11494.8|11500.3|11495.3|11502.5|11497.5|11499.5|11494.5|0
1721281800000|2024-07-18 05:50:00|11500.2|11495.2|11503.3|11498.3|11503.9|11498.9|11500.2|11495.2|0
1721282100000|2024-07-18 05:55:00|11503.2|11498.2|11504.6|11499.6|11505.9|11500.9|11502.7|11497.7|0
1721282400000|2024-07-18 06:00:00|11504.7|11499.7|11499.3|11494.3|11508.4|11503.4|11498.7|11493.7|0
1721282700000|2024-07-18 06:05:00|11499.1|11494.1|11506.5|11501.5|11507.5|11502.5|11494.8|11489.8|0
1721283000000|2024-07-18 06:10:00|11506.4|11501.4|11516.7|11511.7|11519|11514|11503.8|11498.8|0
1721283300000|2024-07-18 06:15:00|11516.6|11511.6|11529.5|11524.5|11533.8|11528.8|11514.5|11509.5|0
1721283600000|2024-07-18 06:20:00|11529.3|11524.3|11526.2|11521.2|11529.8|11524.8|11520.6|11515.6|0
1721283900000|2024-07-18 06:25:00|11526.1|11521.1|11524.1|11519.1|11526.3|11521.3|11520.9|11515.9|0
1721284200000|2024-07-18 06:30:00|11524.9|11519.9|11533.9|11528.9|11534.9|11529.9|11523.5|11518.5|0
1721284500000|2024-07-18 06:35:00|11533.8|11528.8|11539.9|11534.9|11540.3|11535.3|11531.7|11526.7|0
1721284800000|2024-07-18 06:40:00|11539.8|11534.8|11548.1|11543.1|11548.8|11543.8|11538.4|11533.4|0
1721285100000|2024-07-18 06:45:00|11548.2|11543.2|11548.1|11543.1|11548.5|11543.5|11545.2|11540.2|0
1721285400000|2024-07-18 06:50:00|11548.2|11543.2|11543.6|11538.6|11553.7|11548.7|11541.8|11536.8|0
1721285700000|2024-07-18 06:55:00|11543.4|11538.4|11541.7|11536.7|11546.2|11541.2|11540.9|11535.9|0
1721286000000|2024-07-18 07:00:00|11541.8|11536.8|11537.2|11532.2|11543.1|11538.1|11533.7|11528.7|0
1721286300000|2024-07-18 07:05:00|11537.1|11532.1|11535.3|11530.3|11537.7|11532.7|11525.4|11520.4|0
1721286600000|2024-07-18 07:10:00|11535.2|11530.2|11523.2|11518.2|11535.7|11530.7|11522.6|11517.6|0
1721286900000|2024-07-18 07:15:00|11523.9|11518.9|11513.5|11508.5|11525.2|11520.2|11512.3|11507.3|0
1721287200000|2024-07-18 07:20:00|11513.6|11508.6|11511.2|11506.2|11524.8|11519.8|11510.8|11505.8|0
1721287500000|2024-07-18 07:25:00|11511.3|11506.3|11498.5|11493.5|11513.3|11508.3|11494.6|11489.6|0
1721287800000|2024-07-18 07:30:00|11498.3|11493.3|11507.8|11502.8|11508.3|11503.3|11482|11477|0
1721288100000|2024-07-18 07:35:00|11508.1|11503.1|11500|11495|11509.1|11504.1|11493.3|11488.3|0
1721288400000|2024-07-18 07:40:00|11500.2|11495.2|11511|11506|11514.5|11509.5|11499.9|11494.9|0
1721288700000|2024-07-18 07:45:00|11511.2|11506.2|11506.6|11501.6|11511.9|11506.9|11505.5|11500.5|0
1721289000000|2024-07-18 07:50:00|11506|11501|11514.3|11509.3|11517|11512|11505.2|11500.2|0
1721289300000|2024-07-18 07:55:00|11514.2|11509.2|11520.9|11515.9|11522.4|11517.4|11512.2|11507.2|0
1721289600000|2024-07-18 08:00:00|11520.5|11515.5|11455.8|11452.8|11521.7|11516.7|11444.3|11441.3|0
1721289900000|2024-07-18 08:05:00|11455.7|11452.7|11437.7|11434.7|11455.7|11452.7|11430.5|11427.5|0
1721290200000|2024-07-18 08:10:00|11437.1|11434.1|11435.4|11432.4|11440|11437|11432.6|11429.6|0
1721290500000|2024-07-18 08:15:00|11436.7|11433.7|11438.2|11435.2|11441.3|11438.3|11433.3|11430.3|0
1721290800000|2024-07-18 08:20:00|11438.8|11435.8|11440.5|11437.5|11444.2|11441.2|11437.1|11434.1|0
1721291100000|2024-07-18 08:25:00|11440.4|11437.4|11443.6|11440.6|11446.3|11443.3|11440.3|11437.3|0
1721291400000|2024-07-18 08:30:00|11443.2|11440.2|11456.7|11453.7|11458.3|11455.3|11441.5|11438.5|0
1721291700000|2024-07-18 08:35:00|11456.8|11453.8|11467|11464|11469.7|11466.7|11455.4|11452.4|0
1721292000000|2024-07-18 08:40:00|11466.9|11463.9|11476.4|11473.4|11478.3|11475.3|11466.1|11463.1|0
1721292300000|2024-07-18 08:45:00|11476.8|11473.8|11480|11477|11480.5|11477.5|11472.9|11469.9|0
1721292600000|2024-07-18 08:50:00|11479.9|11476.9|11481.7|11478.7|11491.4|11488.4|11479.7|11476.7|0
1721292900000|2024-07-18 08:55:00|11481.8|11478.8|11500.1|11497.1|11500.1|11497.1|11481.8|11478.8|0
1721293200000|2024-07-18 09:00:00|11500.3|11497.3|11559.6|11556.6|11565.4|11562.4|11500.1|11497.1|0
1721293500000|2024-07-18 09:05:00|11559.7|11556.7|11565.5|11562.5|11566.8|11563.8|11559.7|11556.7|0
1721293800000|2024-07-18 09:10:00|11565.2|11562.2|11570.5|11567.5|11570.5|11567.5|11564.4|11561.4|0
1721294100000|2024-07-18 09:15:00|11570.4|11567.4|11564.6|11561.6|11573.5|11570.5|11564.6|11561.6|0
1721294400000|2024-07-18 09:20:00|11564.7|11561.7|11558.3|11555.3|11565.8|11562.8|11557.2|11554.2|0
1721294700000|2024-07-18 09:25:00|11559|11556|11559.5|11556.5|11565.4|11562.4|11556.8|11553.8|0
1721295000000|2024-07-18 09:30:00|11559.3|11556.3|11553.3|11550.3|11561.8|11558.8|11547.7|11544.7|0
1721295300000|2024-07-18 09:35:00|11553.4|11550.4|11553.7|11550.7|11554.7|11551.7|11548.9|11545.9|0
1721295600000|2024-07-18 09:40:00|11553.3|11550.3|11537.8|11534.8|11555.6|11552.6|11537.4|11534.4|0
1721295900000|2024-07-18 09:45:00|11537.5|11534.5|11527.6|11524.6|11539.2|11536.2|11527.5|11524.5|0
1721296200000|2024-07-18 09:50:00|11527.8|11524.8|11535.5|11532.5|11535.5|11532.5|11525.9|11522.9|0
1721296500000|2024-07-18 09:55:00|11535.4|11532.4|11533.9|11530.9|11536.3|11533.3|11531.5|11528.5|0
1721296800000|2024-07-18 10:00:00|11533|11530|11515.6|11512.6|11533.5|11530.5|11508.3|11505.3|0
1721297100000|2024-07-18 10:05:00|11513.7|11510.7|11510.7|11507.7|11514.7|11511.7|11505.8|11502.8|0
1721297400000|2024-07-18 10:10:00|11511.4|11508.4|11505.8|11502.8|11516.1|11513.1|11502.5|11499.5|0
1721297700000|2024-07-18 10:15:00|11505.7|11502.7|11518|11515|11520.5|11517.5|11504.7|11501.7|0
1721298000000|2024-07-18 10:20:00|11518.1|11515.1|11524.8|11521.8|11524.8|11521.8|11518.1|11515.1|0
1721298300000|2024-07-18 10:25:00|11524.3|11521.3|11518.5|11515.5|11525.1|11522.1|11518.5|11515.5|0
1721298600000|2024-07-18 10:30:00|11518.8|11515.8|11521.6|11518.6|11521.6|11518.6|11516.1|11513.1|0
1721298900000|2024-07-18 10:35:00|11522.8|11519.8|11528|11525|11529.4|11526.4|11522.8|11519.8|0
1721299200000|2024-07-18 10:40:00|11528.3|11525.3|11531.2|11528.2|11531.2|11528.2|11527.9|11524.9|0
1721299500000|2024-07-18 10:45:00|11531.1|11528.1|11530.6|11527.6|11534.7|11531.7|11530.5|11527.5|0
1721299800000|2024-07-18 10:50:00|11530.8|11527.8|11532.9|11529.9|11533.2|11530.2|11527.1|11524.1|0
1721300100000|2024-07-18 10:55:00|11533|11530|11531.8|11528.8|11533.3|11530.3|11529.6|11526.6|0
1721300400000|2024-07-18 11:00:00|11535.8|11532.8|11532.9|11529.9|11535.8|11532.8|11526.7|11523.7|0
1721300700000|2024-07-18 11:05:00|11533.5|11530.5|11530.9|11527.9|11536.1|11533.1|11530.9|11527.9|0
1721301000000|2024-07-18 11:10:00|11531.1|11528.1|11534|11531|11534.1|11531.1|11526.8|11523.8|0
1721301300000|2024-07-18 11:15:00|11534.1|11531.1|11526.8|11523.8|11537|11534|11526.7|11523.7|0
1721301600000|2024-07-18 11:20:00|11526.9|11523.9|11531.5|11528.5|11531.5|11528.5|11525.5|11522.5|0
1721301900000|2024-07-18 11:25:00|11531.2|11528.2|11531.1|11528.1|11533.2|11530.2|11527.8|11524.8|0
1721302200000|2024-07-18 11:30:00|11530.9|11527.9|11534.2|11531.2|11534.3|11531.3|11529.6|11526.6|0
1721302500000|2024-07-18 11:35:00|11534.3|11531.3|11542.7|11539.7|11542.7|11539.7|11533.9|11530.9|0
1721302800000|2024-07-18 11:40:00|11542.5|11539.5|11544.9|11541.9|11547.1|11544.1|11540.5|11537.5|0
1721303100000|2024-07-18 11:45:00|11544.7|11541.7|11539.7|11536.7|11544.7|11541.7|11537|11534|0
1721303400000|2024-07-18 11:50:00|11539.8|11536.8|11535.3|11532.3|11542.8|11539.8|11533.6|11530.6|0
1721303700000|2024-07-18 11:55:00|11536.5|11533.5|11541.2|11538.2|11541.2|11538.2|11536.5|11533.5|0
1721304000000|2024-07-18 12:00:00|11541.4|11538.4|11540.9|11537.9|11542.7|11539.7|11539.5|11536.5|0
1721304300000|2024-07-18 12:05:00|11540.7|11537.7|11539.6|11536.6|11543.2|11540.2|11539.3|11536.3|0
1721304600000|2024-07-18 12:10:00|11539.9|11536.9|11548.2|11545.2|11548.6|11545.6|11539.2|11536.2|0
1721304900000|2024-07-18 12:15:00|11548.4|11545.4|11553.6|11550.6|11553.9|11550.9|11547.9|11544.9|0
1721305200000|2024-07-18 12:20:00|11553.7|11550.7|11561.9|11558.9|11561.9|11558.9|11553.7|11550.7|0
1721305500000|2024-07-18 12:25:00|11562|11559|11559.5|11556.5|11563.7|11560.7|11559|11556|0
1721305800000|2024-07-18 12:30:00|11562.5|11559.5|11567.8|11564.8|11570|11567|11560.2|11557.2|0
1721306100000|2024-07-18 12:35:00|11567.9|11564.9|11570.5|11567.5|11571|11568|11566.7|11563.7|0
1721306400000|2024-07-18 12:40:00|11570.2|11567.2|11580.1|11577.1|11580.2|11577.2|11569.8|11566.8|0
1721306700000|2024-07-18 12:45:00|11580.3|11577.3|11583|11580|11583.3|11580.3|11574.5|11571.5|0
1721307000000|2024-07-18 12:50:00|11582.8|11579.8|11581.4|11578.4|11583.2|11580.2|11578.1|11575.1|0
1721307300000|2024-07-18 12:55:00|11581.8|11578.8|11583.9|11580.9|11585.2|11582.2|11581.1|11578.1|0
1721307600000|2024-07-18 13:00:00|11583.8|11580.8|11595.9|11592.9|11597|11594|11582.4|11579.4|0
1721307900000|2024-07-18 13:05:00|11596|11593|11599.6|11596.6|11604.6|11601.6|11594.2|11591.2|0
1721308200000|2024-07-18 13:10:00|11599.7|11596.7|11592.2|11589.2|11599.7|11596.7|11591.4|11588.4|0
1721308500000|2024-07-18 13:15:00|11591.9|11588.9|11595.6|11592.6|11595.8|11592.8|11590.9|11587.9|0
1721308800000|2024-07-18 13:20:00|11595.5|11592.5|11584|11581|11595.9|11592.9|11582|11579|0
1721309100000|2024-07-18 13:25:00|11589.8|11586.8|11585.7|11582.7|11597.1|11594.1|11585.3|11582.3|0
1721309400000|2024-07-18 13:30:00|11587.7|11584.7|11554.6|11552.8|11590.4|11587.9|11543.8|11542|0
1721309700000|2024-07-18 13:35:00|11554.7|11552.9|11562.9|11561.1|11574.8|11573|11542.7|11540.9|0
1721310000000|2024-07-18 13:40:00|11562.7|11560.9|11488.7|11486.9|11565.6|11563.8|11487.9|11486.1|0
1721310300000|2024-07-18 13:45:00|11489.4|11487.6|11510|11508.2|11512.7|11510.9|11472.8|11471|0
1721310600000|2024-07-18 13:50:00|11509.5|11507.7|11491.5|11489.7|11526.3|11524.5|11489.6|11487.8|0
1721310900000|2024-07-18 13:55:00|11492.3|11490.5|11510.7|11508.9|11525.5|11523.7|11492.3|11490.5|0
1721311200000|2024-07-18 14:00:00|11510.6|11508.8|11519.1|11517.3|11527.9|11526.1|11497.8|11496|0
1721311500000|2024-07-18 14:05:00|11519.3|11517.5|11547|11545.2|11547.1|11545.3|11514.1|11512.3|0
1721311800000|2024-07-18 14:10:00|11547.9|11546.1|11537.5|11535.7|11552.7|11550.9|11530.6|11528.8|0
1721312100000|2024-07-18 14:15:00|11536.6|11534.8|11522.5|11520.7|11548.8|11547|11518.5|11516.7|0
1721312400000|2024-07-18 14:20:00|11521.6|11519.8|11519.8|11518|11524|11522.2|11498.6|11496.8|0
1721312700000|2024-07-18 14:25:00|11520.1|11518.3|11502.5|11500.7|11525.7|11523.9|11494.9|11493.1|0
1721313000000|2024-07-18 14:30:00|11502.4|11500.6|11436.6|11434.8|11502.4|11500.6|11433.6|11431.8|0
1721313300000|2024-07-18 14:35:00|11436.7|11434.9|11438.8|11437|11455.1|11453.3|11424.2|11422.4|0
1721313600000|2024-07-18 14:40:00|11438.9|11437.1|11409.3|11407.5|11438.9|11437.1|11389.2|11387.4|0
1721313900000|2024-07-18 14:45:00|11410.7|11408.9|11428.7|11426.9|11430.9|11429.1|11392.7|11390.9|0
1721314200000|2024-07-18 14:50:00|11429.2|11427.4|11467.6|11465.8|11475.7|11473.9|11425|11423.2|0
1721314500000|2024-07-18 14:55:00|11466.4|11464.6|11462.6|11460.8|11477.9|11476.1|11455.8|11454|0
1721314800000|2024-07-18 15:00:00|11462.8|11461|11462.1|11460.3|11472.6|11470.8|11449.2|11447.4|0
1721315100000|2024-07-18 15:05:00|11461.8|11460|11427.6|11425.8|11463.3|11461.5|11423.8|11422|0
1721315400000|2024-07-18 15:10:00|11427.7|11425.9|11372|11370.2|11428.9|11427.1|11372|11370.2|0
1721315700000|2024-07-18 15:15:00|11372.3|11370.5|11375.9|11374.1|11384.3|11382.5|11362.6|11360.8|0
1721316000000|2024-07-18 15:20:00|11375.8|11374|11360.3|11358.5|11380.8|11379|11354.9|11353.1|0
1721316300000|2024-07-18 15:25:00|11360|11358.2|11349.3|11347.5|11370.5|11368.7|11348.7|11346.9|0
1721316600000|2024-07-18 15:30:00|11349.1|11347.3|11325.3|11323.5|11357|11355.2|11324.7|11322.9|0
1721316900000|2024-07-18 15:35:00|11325.2|11323.4|11377.9|11376.1|11378|11376.2|11324.1|11322.3|0
1721317200000|2024-07-18 15:40:00|11377.7|11375.9|11362.2|11360.4|11387.2|11385.4|11357.5|11355.7|0
1721317500000|2024-07-18 15:45:00|11362.5|11360.7|11345.2|11343.4|11377.6|11375.8|11345.2|11343.4|0
1721317800000|2024-07-18 15:50:00|11345.5|11343.7|11360|11358.2|11376.5|11374.7|11341.3|11339.5|0
1721318100000|2024-07-18 15:55:00|11360.2|11358.4|11355.9|11354.1|11369.4|11367.6|11355.3|11353.5|0
1721318400000|2024-07-18 16:00:00|11356.1|11354.3|11335.2|11333.4|11364.3|11362.5|11329.1|11327.3|0
1721318700000|2024-07-18 16:05:00|11335.4|11333.6|11379.7|11377.9|11380|11378.2|11334.2|11332.4|0
1721319000000|2024-07-18 16:10:00|11379.4|11377.6|11368.2|11366.4|11379.4|11377.6|11358|11356.2|0
1721319300000|2024-07-18 16:15:00|11368.4|11366.6|11355|11353.2|11368.4|11366.6|11349.5|11347.7|0
1721319600000|2024-07-18 16:20:00|11354.7|11352.9|11354.2|11352.4|11374.4|11372.6|11349|11347.2|0
1721319900000|2024-07-18 16:25:00|11354.3|11352.5|11375.9|11374.1|11381.4|11379.6|11353.9|11352.1|0
1721320200000|2024-07-18 16:30:00|11376.3|11374.5|11401.9|11400.1|11402.4|11400.6|11367.7|11365.9|0
1721320500000|2024-07-18 16:35:00|11402|11400.2|11417.8|11416|11417.8|11416|11390.3|11388.5|0
1721320800000|2024-07-18 16:40:00|11417.2|11415.4|11419|11417.2|11424.4|11422.6|11403.9|11402.1|0
1721321100000|2024-07-18 16:45:00|11418.1|11416.3|11395.9|11394.1|11420.2|11418.4|11395.5|11393.7|0
1721321400000|2024-07-18 16:50:00|11395.7|11393.9|11396.8|11395|11403|11401.2|11390|11388.2|0
1721321700000|2024-07-18 16:55:00|11396.5|11394.7|11432.4|11430.6|11432.7|11430.9|11395|11393.2|0
1721322000000|2024-07-18 17:00:00|11433.1|11431.3|11423.1|11421.3|11439.5|11437.7|11421.6|11419.8|0
1721322300000|2024-07-18 17:05:00|11423.2|11421.4|11397.1|11395.3|11423.2|11421.4|11392.9|11391.1|0
1721322600000|2024-07-18 17:10:00|11398.7|11396.9|11435|11433.2|11438.1|11436.3|11398.7|11396.9|0
1721322900000|2024-07-18 17:15:00|11435.5|11433.7|11440.7|11438.9|11442.8|11441|11428.6|11426.8|0
1721323200000|2024-07-18 17:20:00|11440.2|11438.4|11445.4|11443.6|11458.7|11456.9|11438|11436.2|0
1721323500000|2024-07-18 17:25:00|11445.8|11444|11431.8|11430|11445.8|11444|11426.6|11424.8|0
1721323800000|2024-07-18 17:30:00|11432.9|11431.1|11430.4|11428.6|11451.8|11450|11430.4|11428.6|0
1721324100000|2024-07-18 17:35:00|11430.3|11428.5|11433.4|11431.6|11446.3|11444.5|11423.6|11421.8|0
1721324400000|2024-07-18 17:40:00|11433.8|11432|11432.3|11430.5|11437.5|11435.7|11424.6|11422.8|0
1721324700000|2024-07-18 17:45:00|11432.7|11430.9|11443.1|11441.3|11450.5|11448.7|11432.7|11430.9|0
1721325000000|2024-07-18 17:50:00|11442.5|11440.7|11426|11424.2|11442.5|11440.7|11418.3|11416.5|0
1721325300000|2024-07-18 17:55:00|11425.4|11423.6|11414.8|11413|11426.1|11424.3|11409.7|11407.9|0
1721325600000|2024-07-18 18:00:00|11415.6|11413.8|11398.8|11397|11417.8|11416|11392.9|11391.1|0
1721325900000|2024-07-18 18:05:00|11398.5|11396.7|11424|11422.2|11424.4|11422.6|11397.5|11395.7|0
1721326200000|2024-07-18 18:10:00|11423.8|11422|11401.6|11399.8|11424.2|11422.4|11396.4|11394.6|0
1721326500000|2024-07-18 18:15:00|11401.5|11399.7|11410.7|11408.9|11417.1|11415.3|11400.7|11398.9|0
1721326800000|2024-07-18 18:20:00|11410.9|11409.1|11427.2|11425.4|11430.3|11428.5|11407.6|11405.8|0
1721327100000|2024-07-18 18:25:00|11426.9|11425.1|11396.7|11394.9|11428.3|11426.5|11395.5|11393.7|0
1721327400000|2024-07-18 18:30:00|11396.4|11394.6|11392.6|11390.8|11398.3|11396.5|11376.6|11374.8|0
1721327700000|2024-07-18 18:35:00|11394.2|11392.4|11374.4|11372.6|11399.1|11397.3|11373.7|11371.9|0
1721328000000|2024-07-18 18:40:00|11374.6|11372.8|11383.9|11382.1|11391.8|11390|11374.6|11372.8|0
1721328300000|2024-07-18 18:45:00|11384.6|11382.8|11373.1|11371.3|11384.6|11382.8|11369.6|11367.8|0
1721328600000|2024-07-18 18:50:00|11372.9|11371.1|11389.4|11387.6|11390.6|11388.8|11360.2|11358.4|0
1721328900000|2024-07-18 18:55:00|11389.7|11387.9|11389.1|11387.3|11394.6|11392.8|11382.4|11380.6|0
1721329200000|2024-07-18 19:00:00|11388.7|11386.9|11373|11371.2|11404.5|11402.7|11371.5|11369.7|0
1721329500000|2024-07-18 19:05:00|11372.6|11370.8|11368.5|11366.7|11376.5|11374.7|11363.2|11361.4|0
1721329800000|2024-07-18 19:10:00|11368.6|11366.8|11336.6|11334.8|11371.7|11369.9|11324.4|11322.6|0
1721330100000|2024-07-18 19:15:00|11337|11335.2|11346.4|11344.6|11353.9|11352.1|11337|11335.2|0
1721330400000|2024-07-18 19:20:00|11347|11345.2|11346.8|11345|11369.3|11367.5|11330.7|11328.9|0
1721330700000|2024-07-18 19:25:00|11347.9|11346.1|11360.5|11358.7|11362.6|11360.8|11347.1|11345.3|0
1721331000000|2024-07-18 19:30:00|11360|11358.2|11363.1|11361.3|11373.9|11372.1|11352.1|11350.3|0
1721331300000|2024-07-18 19:35:00|11365.1|11363.3|11407.1|11405.3|11407.1|11405.3|11364.9|11363.1|0
1721331600000|2024-07-18 19:40:00|11407|11405.2|11411.3|11409.5|11427.3|11425.5|11406.2|11404.4|0
1721331900000|2024-07-18 19:45:00|11411.2|11409.4|11452.1|11450.3|11454|11452.2|11411.2|11409.4|0
1721332200000|2024-07-18 19:50:00|11452|11450.2|11384.4|11382.6|11452|11450.2|11382.8|11381|0
1721332500000|2024-07-18 19:55:00|11383.4|11381.6|11405.5|11403.7|11424.1|11422.3|11383.4|11381.6|0
1721332800000|2024-07-18 20:00:00|11408.4|11405.4|11377.7|11374.7|11426.9|11423.9|11335.3|11332.3|0
1721333100000|2024-07-18 20:05:00|11376.7|11373.7|11388.3|11385.3|11412.9|11409.9|11374.5|11371.5|0
1721333400000|2024-07-18 20:10:00|11388.4|11385.4|11379.9|11376.9|11395.6|11392.6|11373.5|11370.5|0
1721333700000|2024-07-18 20:15:00|11380.2|11377.2|11383.9|11380.9|11392|11389|11379.1|11376.1|0
1721334000000|2024-07-18 20:20:00|11384|11381|11403.4|11400.4|11405.6|11402.6|11383.6|11380.6|0
1721334300000|2024-07-18 20:25:00|11404|11401|11412.4|11409.4|11418.7|11415.7|11402|11399|0
1721334600000|2024-07-18 20:30:00|11411.8|11408.8|11414.5|11411.5|11419.3|11416.3|11410.7|11407.7|0
1721334900000|2024-07-18 20:35:00|11414.6|11411.6|11417.6|11414.6|11418.1|11415.1|11410.6|11407.6|0
1721335200000|2024-07-18 20:40:00|11417.5|11414.5|11416.1|11413.1|11421.6|11418.6|11415.6|11412.6|0
1721335500000|2024-07-18 20:45:00|11416.4|11413.4|11431.5|11428.5|11434.7|11431.7|11416.4|11413.4|0
1721335800000|2024-07-18 20:50:00|11431.4|11428.4|11451.5|11448.5|11454|11451|11430.5|11427.5|0
1721336100000|2024-07-18 20:55:00|11451|11448|11447.5|11444.5|11454.8|11451.8|11445.4|11442.4|0
1721336400000|2024-07-18 21:00:00|11447.1|11444.1|11448.6|11445.6|11450.5|11447.5|11444|11441|0
1721336700000|2024-07-18 21:05:00|11448.5|11445.5|11448.4|11445.4|11449.3|11446.3|11444|11441|0
1721337000000|2024-07-18 21:10:00|11449|11446|11451.8|11448.8|11452|11449|11444.5|11441.5|0
1721337300000|2024-07-18 21:15:00|11451|11448|11460.5|11457.5|11460.6|11457.6|11445.8|11442.8|0
1721337600000|2024-07-18 21:20:00|11459.9|11456.9|11466.7|11463.7|11471.4|11468.4|11459.4|11456.4|0
1721337900000|2024-07-18 21:25:00|11467.1|11464.1|11469.6|11466.6|11470|11467|11462.4|11459.4|0
1721338200000|2024-07-18 21:30:00|11469.9|11466.9|11473.3|11470.3|11474.4|11471.4|11467.4|11464.4|0
1721338500000|2024-07-18 21:35:00|11473.5|11470.5|11469.4|11466.4|11474.9|11471.9|11466.4|11463.4|0
1721338800000|2024-07-18 21:40:00|11469.3|11466.3|11472.1|11469.1|11473.1|11470.1|11468.7|11465.7|0
1721339100000|2024-07-18 21:45:00|11471.9|11468.9|11471|11468|11472.5|11469.5|11467.4|11464.4|0
1721339400000|2024-07-18 21:50:00|11471.3|11468.3|11468.7|11465.7|11471.4|11468.4|11467.5|11464.5|0
1721339700000|2024-07-18 21:55:00|11468.3|11465.3|11467.1|11464.1|11470.4|11467.4|11465.4|11462.4|0
1721340000000|2024-07-18 22:00:00|11466.9|11463.9|11461.4|11458.4|11467.5|11464.5|11459.1|11456.1|0
1721340300000|2024-07-18 22:05:00|11461.5|11458.5|11467|11464|11468.8|11465.8|11458.6|11455.6|0
1721340600000|2024-07-18 22:10:00|11467.2|11464.2|11469|11466|11470.7|11467.7|11467.1|11464.1|0
1721340900000|2024-07-18 22:15:00|11469.1|11466.1|11466.8|11463.8|11470.3|11467.3|11466.5|11463.5|0
1721341200000|2024-07-18 22:20:00|11466.6|11463.6|11460.9|11457.9|11467.5|11464.5|11456.2|11453.2|0
1721341500000|2024-07-18 22:25:00|11461.5|11458.5|11459.5|11456.5|11464.8|11461.8|11459.5|11456.5|0
1721341800000|2024-07-18 22:30:00|11459.3|11456.3|11457.1|11454.1|11459.6|11456.6|11456.6|11453.6|0
1721342100000|2024-07-18 22:35:00|11458|11455|11452.6|11449.6|11458.4|11455.4|11451.6|11448.6|0
1721342400000|2024-07-18 22:40:00|11452.2|11449.2|11454.4|11451.4|11455.1|11452.1|11452.2|11449.2|0
1721342700000|2024-07-18 22:45:00|11454.5|11451.5|11457|11454|11460.2|11457.2|11454.4|11451.4|0
1721343000000|2024-07-18 22:50:00|11457.6|11454.6|11458.6|11455.6|11458.9|11455.9|11455.8|11452.8|0
1721343300000|2024-07-18 22:55:00|11458.7|11455.7|11458.4|11455.4|11459.7|11456.7|11458.2|11455.2|0
1721343600000|2024-07-18 23:00:00|11458.3|11455.3|11458.7|11455.7|11458.7|11455.7|11455.5|11452.5|0
1721343900000|2024-07-18 23:05:00|11458.6|11455.6|11457.2|11454.2|11459.3|11456.3|11455.7|11452.7|0
1721344200000|2024-07-18 23:10:00|11457.4|11454.4|11458.2|11455.2|11458.4|11455.4|11456.3|11453.3|0
1721344500000|2024-07-18 23:15:00|11458.1|11455.1|11462.1|11459.1|11463.8|11460.8|11458.1|11455.1|0
1721344800000|2024-07-18 23:20:00|11462.2|11459.2|11462|11459|11462.6|11459.6|11460.8|11457.8|0
1721345100000|2024-07-18 23:25:00|11461.2|11458.2|11465.1|11462.1|11465.3|11462.3|11461|11458|0
1721345400000|2024-07-18 23:30:00|11465.2|11462.2|11463.4|11460.4|11466.1|11463.1|11462.8|11459.8|0
1721345700000|2024-07-18 23:35:00|11463.5|11460.5|11464.7|11461.7|11465.3|11462.3|11463.1|11460.1|0
1721346000000|2024-07-18 23:40:00|11464.8|11461.8|11460.4|11457.4|11466.2|11463.2|11459.6|11456.6|0
1721346300000|2024-07-18 23:45:00|11459.6|11456.6|11454.4|11451.4|11460.5|11457.5|11452.8|11449.8|0
1721346600000|2024-07-18 23:50:00|11454.3|11451.3|11455.5|11452.5|11456|11453|11452.9|11449.9|0
1721346900000|2024-07-18 23:55:00|11455.6|11452.6|11458.1|11453.1|11458.6|11455|11454.1|11451.1|0
1721347200000|2024-07-19 00:00:00|11458|11453|11453.9|11448.9|11458|11453|11452.5|11447.5|0
1721347500000|2024-07-19 00:05:00|11454.2|11449.2|11458.3|11453.3|11459.4|11454.4|11453.3|11448.3|0
1721347800000|2024-07-19 00:10:00|11458.2|11453.2|11463.3|11458.3|11463.3|11458.3|11458.2|11453.2|0
1721348100000|2024-07-19 00:15:00|11463.2|11458.2|11458.4|11453.4|11463.3|11458.3|11456.7|11451.7|0
1721348400000|2024-07-19 00:20:00|11458.5|11453.5|11461.6|11456.6|11463.4|11458.4|11458.2|11453.2|0
1721348700000|2024-07-19 00:25:00|11461.7|11456.7|11466.9|11461.9|11468|11463|11461.2|11456.2|0
1721349000000|2024-07-19 00:30:00|11467|11462|11464.9|11459.9|11469.2|11464.2|11463.9|11458.9|0
1721349300000|2024-07-19 00:35:00|11465|11460|11462.4|11457.4|11465.1|11460.1|11460.9|11455.9|0
1721349600000|2024-07-19 00:40:00|11463|11458|11461.9|11456.9|11463.1|11458.1|11459.1|11454.1|0
1721349900000|2024-07-19 00:45:00|11462|11457|11460.3|11455.3|11463.7|11458.7|11460.3|11455.3|0
1721350200000|2024-07-19 00:50:00|11460.4|11455.4|11461|11456|11461.5|11456.5|11457.7|11452.7|0
1721350500000|2024-07-19 00:55:00|11461.1|11456.1|11459.4|11454.4|11461.3|11456.3|11458.7|11453.7|0
1721350800000|2024-07-19 01:00:00|11459.6|11454.6|11461.8|11456.8|11463.8|11458.8|11459|11454|0
1721351100000|2024-07-19 01:05:00|11461.9|11456.9|11460.7|11455.7|11463.1|11458.1|11459.6|11454.6|0
1721351400000|2024-07-19 01:10:00|11460.6|11455.6|11459.6|11454.6|11463|11458|11459|11454|0
1721351700000|2024-07-19 01:15:00|11459.1|11454.1|11457.7|11452.7|11459.2|11454.2|11455.6|11450.6|0
1721352000000|2024-07-19 01:20:00|11457.6|11452.6|11462.4|11457.4|11464.5|11459.5|11457.5|11452.5|0
1721352300000|2024-07-19 01:25:00|11462.5|11457.5|11463.2|11458.2|11464.9|11459.9|11462.1|11457.1|0
1721352600000|2024-07-19 01:30:00|11463.3|11458.3|11463.5|11458.5|11466.2|11461.2|11462.7|11457.7|0
1721352900000|2024-07-19 01:35:00|11463.6|11458.6|11466.2|11461.2|11468|11463|11462.3|11457.3|0
1721353200000|2024-07-19 01:40:00|11466.1|11461.1|11463.1|11458.1|11467.1|11462.1|11463.1|11458.1|0
1721353500000|2024-07-19 01:45:00|11463|11458|11458|11453|11464.5|11459.5|11457.7|11452.7|0
1721353800000|2024-07-19 01:50:00|11457.9|11452.9|11460.1|11455.1|11460.6|11455.6|11457.4|11452.4|0
1721354100000|2024-07-19 01:55:00|11459.9|11454.9|11459.5|11454.5|11461.8|11456.8|11458.3|11453.3|0
1721354400000|2024-07-19 02:00:00|11459.6|11454.6|11458.7|11453.7|11459.9|11454.9|11452.9|11447.9|0
1721354700000|2024-07-19 02:05:00|11458.6|11453.6|11459.5|11454.5|11461.6|11456.6|11458.6|11453.6|0
1721355000000|2024-07-19 02:10:00|11459.6|11454.6|11460.7|11455.7|11462.4|11457.4|11459.5|11454.5|0
1721355300000|2024-07-19 02:15:00|11461.5|11456.5|11462.9|11457.9|11463.1|11458.1|11460.8|11455.8|0
1721355600000|2024-07-19 02:20:00|11463.1|11458.1|11459.2|11454.2|11464.6|11459.6|11458.3|11453.3|0
1721355900000|2024-07-19 02:25:00|11459.4|11454.4|11461.7|11456.7|11461.9|11456.9|11458.2|11453.2|0
1721356200000|2024-07-19 02:30:00|11461.5|11456.5|11461.3|11456.3|11462|11457|11459.4|11454.4|0
1721356500000|2024-07-19 02:35:00|11461.2|11456.2|11461.5|11456.5|11464|11459|11460.8|11455.8|0
1721356800000|2024-07-19 02:40:00|11461.6|11456.6|11464.2|11459.2|11464.6|11459.6|11461.6|11456.6|0
1721357100000|2024-07-19 02:45:00|11464.3|11459.3|11464.4|11459.4|11465.5|11460.5|11463.9|11458.9|0
1721357400000|2024-07-19 02:50:00|11464.6|11459.6|11463.2|11458.2|11465|11460|11462.8|11457.8|0
1721357700000|2024-07-19 02:55:00|11463.3|11458.3|11462.3|11457.3|11464.4|11459.4|11461.5|11456.5|0
1721358000000|2024-07-19 03:00:00|11462.4|11457.4|11464.7|11459.7|11465.5|11460.5|11462.1|11457.1|0
1721358300000|2024-07-19 03:05:00|11464.6|11459.6|11460.7|11455.7|11465.6|11460.6|11460.2|11455.2|0
1721358600000|2024-07-19 03:10:00|11460.8|11455.8|11462.7|11457.7|11464|11459|11460.6|11455.6|0
1721358900000|2024-07-19 03:15:00|11462.5|11457.5|11462.5|11457.5|11462.7|11457.7|11459.4|11454.4|0
1721359200000|2024-07-19 03:20:00|11462.6|11457.6|11460.5|11455.5|11462.6|11457.6|11460.3|11455.3|0
1721359500000|2024-07-19 03:25:00|11460.3|11455.3|11461.9|11456.9|11462.4|11457.4|11459.4|11454.4|0
1721359800000|2024-07-19 03:30:00|11462|11457|11461.4|11456.4|11462.1|11457.1|11459|11454|0
1721360100000|2024-07-19 03:35:00|11461.5|11456.5|11461.6|11456.6|11462.8|11457.8|11461.2|11456.2|0
1721360400000|2024-07-19 03:40:00|11461.7|11456.7|11461|11456|11462.2|11457.2|11459.6|11454.6|0
1721360700000|2024-07-19 03:45:00|11460.9|11455.9|11459.6|11454.6|11461|11456|11458.6|11453.6|0
1721361000000|2024-07-19 03:50:00|11460|11455|11461.9|11456.9|11462.5|11457.5|11458.3|11453.3|0
1721361300000|2024-07-19 03:55:00|11462|11457|11464|11459|11464.1|11459.1|11461.5|11456.5|0
1721361600000|2024-07-19 04:00:00|11463.9|11458.9|11461.1|11456.1|11464|11459|11460.3|11455.3|0
1721361900000|2024-07-19 04:05:00|11461.2|11456.2|11462.3|11457.3|11463.5|11458.5|11461.2|11456.2|0
1721362200000|2024-07-19 04:10:00|11462.2|11457.2|11462.8|11457.8|11463.3|11458.3|11461.3|11456.3|0
1721362500000|2024-07-19 04:15:00|11463|11458|11461.1|11456.1|11463.6|11458.6|11460.9|11455.9|0
1721362800000|2024-07-19 04:20:00|11461.2|11456.2|11462.8|11457.8|11463.1|11458.1|11461|11456|0
1721363100000|2024-07-19 04:25:00|11462.9|11457.9|11462.6|11457.6|11463.7|11458.7|11462.3|11457.3|0
1721363400000|2024-07-19 04:30:00|11462.5|11457.5|11465.7|11460.7|11465.9|11460.9|11461.5|11456.5|0
1721363700000|2024-07-19 04:35:00|11465.9|11460.9|11464.2|11459.2|11466.2|11461.2|11462.9|11457.9|0
1721364000000|2024-07-19 04:40:00|11464.1|11459.1|11465.3|11460.3|11466.2|11461.2|11464|11459|0
1721364300000|2024-07-19 04:45:00|11465.4|11460.4|11463.9|11458.9|11465.7|11460.7|11463.9|11458.9|0
1721364600000|2024-07-19 04:50:00|11463.8|11458.8|11465.5|11460.5|11465.7|11460.7|11463.8|11458.8|0
1721364900000|2024-07-19 04:55:00|11465.6|11460.6|11464.7|11459.7|11465.6|11460.6|11464|11459|0
1721365200000|2024-07-19 05:00:00|11464.6|11459.6|11466|11461|11466.5|11461.5|11463.9|11458.9|0
1721365500000|2024-07-19 05:05:00|11466.3|11461.3|11465.7|11460.7|11466.5|11461.5|11464.9|11459.9|0
1721365800000|2024-07-19 05:10:00|11465.8|11460.8|11464.3|11459.3|11465.9|11460.9|11464|11459|0
1721366100000|2024-07-19 05:15:00|11464.1|11459.1|11463.3|11458.3|11464.5|11459.5|11462.4|11457.4|0
1721366400000|2024-07-19 05:20:00|11463.2|11458.2|11463.2|11458.2|11466.8|11461.8|11463|11458|0
1721366700000|2024-07-19 05:25:00|11463.1|11458.1|11462.4|11457.4|11463.7|11458.7|11459.5|11454.5|0
1721367000000|2024-07-19 05:30:00|11462.5|11457.5|11464.2|11459.2|11464.3|11459.3|11461.5|11456.5|0
1721367300000|2024-07-19 05:35:00|11464.3|11459.3|11464.9|11459.9|11465.1|11460.1|11463|11458|0
1721367600000|2024-07-19 05:40:00|11464.8|11459.8|11463.5|11458.5|11465|11460|11463.2|11458.2|0
1721367900000|2024-07-19 05:45:00|11463.4|11458.4|11463.7|11458.7|11463.9|11458.9|11462.1|11457.1|0
1721368200000|2024-07-19 05:50:00|11463.8|11458.8|11464.9|11459.9|11465.7|11460.7|11463.2|11458.2|0
1721368500000|2024-07-19 05:55:00|11465.2|11460.2|11467.9|11462.9|11468|11463|11465.2|11460.2|0
1721368800000|2024-07-19 06:00:00|11468|11463|11469.5|11464.5|11471.4|11466.4|11467.5|11462.5|0
1721369100000|2024-07-19 06:05:00|11469.4|11464.4|11476.1|11471.1|11476.4|11471.4|11469.3|11464.3|0
1721369400000|2024-07-19 06:10:00|11476.2|11471.2|11475.1|11470.1|11477|11472|11473.3|11468.3|0
1721369700000|2024-07-19 06:15:00|11475|11470|11473.3|11468.3|11476.1|11471.1|11471.2|11466.2|0
1721370000000|2024-07-19 06:20:00|11473.5|11468.5|11473.2|11468.2|11474.4|11469.4|11469.9|11464.9|0
1721370300000|2024-07-19 06:25:00|11473.3|11468.3|11472.1|11467.1|11473.3|11468.3|11467.8|11462.8|0
1721370600000|2024-07-19 06:30:00|11472.4|11467.4|11464.8|11459.8|11472.4|11467.4|11464.6|11459.6|0
1721370900000|2024-07-19 06:35:00|11464.9|11459.9|11464.2|11459.2|11467.7|11462.7|11463.5|11458.5|0
1721371200000|2024-07-19 06:40:00|11463.9|11458.9|11463.8|11458.8|11464.5|11459.5|11461.4|11456.4|0
1721371500000|2024-07-19 06:45:00|11463.5|11458.5|11449.2|11444.2|11466.5|11461.5|11447.5|11442.5|0
1721371800000|2024-07-19 06:50:00|11448.6|11443.6|11443.1|11438.1|11449.1|11444.1|11431.3|11426.3|0
1721372100000|2024-07-19 06:55:00|11443.2|11438.2|11435.9|11430.9|11445.2|11440.2|11432|11427|0
1721372400000|2024-07-19 07:00:00|11436.7|11431.7|11413.9|11408.9|11436.8|11431.8|11405|11400|0
1721372700000|2024-07-19 07:05:00|11414.9|11409.9|11409.3|11404.3|11421.5|11416.5|11404.2|11399.2|0
1721373000000|2024-07-19 07:10:00|11408.7|11403.7|11409.1|11404.1|11411.1|11406.1|11385.9|11380.9|0
1721373300000|2024-07-19 07:15:00|11408.9|11403.9|11407.6|11402.6|11416.8|11411.8|11405.1|11400.1|0
1721373600000|2024-07-19 07:20:00|11407.7|11402.7|11410|11405|11413.5|11408.5|11402.2|11397.2|0
1721373900000|2024-07-19 07:25:00|11409.6|11404.6|11391.6|11386.6|11409.9|11404.9|11389.4|11384.4|0
1721374200000|2024-07-19 07:30:00|11391.9|11386.9|11382.7|11377.7|11397.9|11392.9|11380.9|11375.9|0
1721374500000|2024-07-19 07:35:00|11382.8|11377.8|11376.3|11371.3|11389.6|11384.6|11357.1|11352.1|0
1721374800000|2024-07-19 07:40:00|11376.2|11371.2|11363.2|11358.2|11376.2|11371.2|11351.3|11346.3|0
1721375100000|2024-07-19 07:45:00|11363.1|11358.1|11362.4|11357.4|11367.9|11362.9|11352.3|11347.3|0
1721375400000|2024-07-19 07:50:00|11362.5|11357.5|11383.9|11378.9|11386.9|11381.9|11362.4|11357.4|0
1721375700000|2024-07-19 07:55:00|11383.4|11378.4|11373.5|11368.5|11394.6|11389.6|11371|11366|0
1721376000000|2024-07-19 08:00:00|11372.9|11367.9|11325.8|11322.8|11375.1|11370.1|11319.9|11316.9|0
1721376300000|2024-07-19 08:05:00|11327.4|11324.4|11339.3|11336.3|11340.7|11337.7|11324|11321|0
1721376600000|2024-07-19 08:10:00|11339.4|11336.4|11335.4|11332.4|11345.4|11342.4|11332.7|11329.7|0
1721376900000|2024-07-19 08:15:00|11335.3|11332.3|11343.3|11340.3|11348.2|11345.2|11335.3|11332.3|0
1721377200000|2024-07-19 08:20:00|11343.2|11340.2|11330.2|11327.2|11343.3|11340.3|11318.9|11315.9|0
1721377500000|2024-07-19 08:25:00|11329.7|11326.7|11348.3|11345.3|11348.3|11345.3|11326.8|11323.8|0
1721377800000|2024-07-19 08:30:00|11348.2|11345.2|11352.7|11349.7|11358.6|11355.6|11347.1|11344.1|0
1721378100000|2024-07-19 08:35:00|11352.5|11349.5|11368.4|11365.4|11373.7|11370.7|11352.5|11349.5|0
1721378400000|2024-07-19 08:40:00|11368.7|11365.7|11368|11365|11369.1|11366.1|11364.3|11361.3|0
1721378700000|2024-07-19 08:45:00|11368.1|11365.1|11356.3|11353.3|11369.6|11366.6|11356.3|11353.3|0
1721379000000|2024-07-19 08:50:00|11356.5|11353.5|11354.6|11351.6|11360.9|11357.9|11352.6|11349.6|0
1721379300000|2024-07-19 08:55:00|11354.3|11351.3|11347.8|11344.8|11354.6|11351.6|11346.4|11343.4|0
1721379600000|2024-07-19 09:00:00|11347.9|11344.9|11355.2|11352.2|11357.2|11354.2|11338.4|11335.4|0
1721379900000|2024-07-19 09:05:00|11355.4|11352.4|11363.2|11360.2|11363.7|11360.7|11355.4|11352.4|0
1721380200000|2024-07-19 09:10:00|11363.3|11360.3|11357.2|11354.2|11364|11361|11357.2|11354.2|0
1721380500000|2024-07-19 09:15:00|11357.7|11354.7|11356.6|11353.6|11360.5|11357.5|11356.3|11353.3|0
1721380800000|2024-07-19 09:20:00|11356.7|11353.7|11333.4|11330.4|11356.8|11353.8|11333.2|11330.2|0
1721381100000|2024-07-19 09:25:00|11333.5|11330.5|11331.6|11328.6|11339.5|11336.5|11331.6|11328.6|0
1721381400000|2024-07-19 09:30:00|11331.7|11328.7|11349.7|11346.7|11350|11347|11330.8|11327.8|0
1721381700000|2024-07-19 09:35:00|11348.7|11345.7|11329.6|11326.6|11350.6|11347.6|11328.4|11325.4|0
1721382000000|2024-07-19 09:40:00|11328.8|11325.8|11324.6|11321.6|11330.1|11327.1|11316|11313|0
1721382300000|2024-07-19 09:45:00|11324.7|11321.7|11348.5|11345.5|11348.7|11345.7|11324.3|11321.3|0
1721382600000|2024-07-19 09:50:00|11348.2|11345.2|11353.8|11350.8|11354.6|11351.6|11347.1|11344.1|0
1721382900000|2024-07-19 09:55:00|11353.9|11350.9|11353.6|11350.6|11360|11357|11353.6|11350.6|0
1721383200000|2024-07-19 10:00:00|11353.4|11350.4|11366.6|11363.6|11366.6|11363.6|11351.7|11348.7|0
1721383500000|2024-07-19 10:05:00|11366.5|11363.5|11377.1|11374.1|11381.8|11378.8|11366.1|11363.1|0
1721383800000|2024-07-19 10:10:00|11376.6|11373.6|11378.7|11375.7|11382|11379|11375.5|11372.5|0
1721384100000|2024-07-19 10:15:00|11379|11376|11380.2|11377.2|11381.3|11378.3|11378.1|11375.1|0
1721384400000|2024-07-19 10:20:00|11379.8|11376.8|11376.8|11373.8|11381.7|11378.7|11375.3|11372.3|0
1721384700000|2024-07-19 10:25:00|11377.1|11374.1|11381.8|11378.8|11389.3|11386.3|11377|11374|0
1721385000000|2024-07-19 10:30:00|11381.6|11378.6|11368.2|11365.2|11381.9|11378.9|11367.5|11364.5|0
1721385300000|2024-07-19 10:35:00|11368.4|11365.4|11365|11362|11370.7|11367.7|11361.5|11358.5|0
1721385600000|2024-07-19 10:40:00|11365.4|11362.4|11368.6|11365.6|11373|11370|11364.8|11361.8|0
1721385900000|2024-07-19 10:45:00|11368.7|11365.7|11371.7|11368.7|11372.3|11369.3|11360.6|11357.6|0
1721386200000|2024-07-19 10:50:00|11371.8|11368.8|11365.7|11362.7|11372|11369|11364|11361|0
1721386500000|2024-07-19 10:55:00|11366.1|11363.1|11367.7|11364.7|11375.2|11372.2|11366|11363|0
1721386800000|2024-07-19 11:00:00|11368|11365|11377.3|11374.3|11379.3|11376.3|11363.3|11360.3|0
1721387100000|2024-07-19 11:05:00|11377.5|11374.5|11380.7|11377.7|11385.1|11382.1|11376.6|11373.6|0
1721387400000|2024-07-19 11:10:00|11380.8|11377.8|11396|11393|11400.6|11397.6|11380.3|11377.3|0
1721387700000|2024-07-19 11:15:00|11396.1|11393.1|11415.8|11412.8|11416.4|11413.4|11396.1|11393.1|0
1721388000000|2024-07-19 11:20:00|11416.1|11413.1|11424.3|11421.3|11427.8|11424.8|11416.1|11413.1|0
1721388300000|2024-07-19 11:25:00|11424.2|11421.2|11417.2|11414.2|11424.5|11421.5|11414.1|11411.1|0
1721388600000|2024-07-19 11:30:00|11416.9|11413.9|11418.7|11415.7|11422.5|11419.5|11416|11413|0
1721388900000|2024-07-19 11:35:00|11418.6|11415.6|11419.9|11416.9|11421.5|11418.5|11417.2|11414.2|0
1721389200000|2024-07-19 11:40:00|11419.7|11416.7|11422|11419|11422|11419|11418.3|11415.3|0
1721389500000|2024-07-19 11:45:00|11421.9|11418.9|11415.7|11412.7|11422.3|11419.3|11415.5|11412.5|0
1721389800000|2024-07-19 11:50:00|11415.5|11412.5|11412.5|11409.5|11415.6|11412.6|11403.8|11400.8|0
1721390100000|2024-07-19 11:55:00|11412.3|11409.3|11405.9|11402.9|11412.3|11409.3|11403.3|11400.3|0
1721390400000|2024-07-19 12:00:00|11407.4|11404.4|11423.7|11420.7|11424.1|11421.1|11407.4|11404.4|0
1721390700000|2024-07-19 12:05:00|11423.6|11420.6|11422.9|11419.9|11431.9|11428.9|11420.3|11417.3|0
1721391000000|2024-07-19 12:10:00|11422.7|11419.7|11419.6|11416.6|11425.4|11422.4|11415.9|11412.9|0
1721391300000|2024-07-19 12:15:00|11419.5|11416.5|11417.9|11414.9|11420.9|11417.9|11415.6|11412.6|0
1721391600000|2024-07-19 12:20:00|11418.4|11415.4|11411.4|11408.4|11419.3|11416.3|11410.6|11407.6|0
1721391900000|2024-07-19 12:25:00|11411.7|11408.7|11414.5|11411.5|11417.3|11414.3|11409.5|11406.5|0
1721392200000|2024-07-19 12:30:00|11413.2|11410.2|11419.7|11416.7|11423.2|11420.2|11411.1|11408.1|0
1721392500000|2024-07-19 12:35:00|11419.9|11416.9|11424.5|11421.5|11426.2|11423.2|11419.6|11416.6|0
1721392800000|2024-07-19 12:40:00|11424.4|11421.4|11420.5|11417.5|11426.1|11423.1|11420.5|11417.5|0
1721393100000|2024-07-19 12:45:00|11420|11417|11420.9|11417.9|11420.9|11417.9|11416.7|11413.7|0
1721393400000|2024-07-19 12:50:00|11421|11418|11421.2|11418.2|11424.6|11421.6|11420.5|11417.5|0
1721393700000|2024-07-19 12:55:00|11420.8|11417.8|11427.9|11424.9|11428.1|11425.1|11416.2|11413.2|0
1721394000000|2024-07-19 13:00:00|11428|11425|11414|11411|11429.3|11426.3|11413.5|11410.5|0
1721394300000|2024-07-19 13:05:00|11413.9|11410.9|11402.5|11399.5|11414.1|11411.1|11400|11397|0
1721394600000|2024-07-19 13:10:00|11402.7|11399.7|11402.5|11399.5|11404.2|11401.2|11395.8|11392.8|0
1721394900000|2024-07-19 13:15:00|11402|11399|11400.5|11397.5|11406.2|11403.2|11400.3|11397.3|0
1721395200000|2024-07-19 13:20:00|11400.2|11397.2|11406.3|11403.3|11409.9|11406.9|11398.5|11395.5|0
1721395500000|2024-07-19 13:25:00|11403.4|11400.4|11418.2|11415.2|11420.4|11417.4|11377.6|11374.6|0
1721395800000|2024-07-19 13:30:00|11412.4|11409.4|11459.1|11457.3|11468.4|11466.6|11402.9|11399.9|0
1721396100000|2024-07-19 13:35:00|11458.9|11457.1|11465.4|11463.6|11477.8|11476|11418.7|11416.9|0
1721396400000|2024-07-19 13:40:00|11465.3|11463.5|11429.6|11427.8|11494.1|11492.3|11421.3|11419.5|0
1721396700000|2024-07-19 13:45:00|11429.2|11427.4|11425.4|11423.6|11432|11430.2|11386.9|11385.1|0
1721397000000|2024-07-19 13:50:00|11425.8|11424|11449.1|11447.3|11466|11464.2|11425.4|11423.6|0
1721397300000|2024-07-19 13:55:00|11449|11447.2|11419.3|11417.5|11463.6|11461.8|11417.5|11415.7|0
1721397600000|2024-07-19 14:00:00|11419.4|11417.6|11383.5|11381.7|11419.7|11417.9|11380.2|11378.4|0
1721397900000|2024-07-19 14:05:00|11387.3|11385.5|11427.8|11426|11434.6|11432.8|11387.3|11385.5|0
1721398200000|2024-07-19 14:10:00|11426.5|11424.7|11399.3|11397.5|11435.3|11433.5|11383.6|11381.8|0
1721398500000|2024-07-19 14:15:00|11401|11399.2|11416.1|11414.3|11441.1|11439.3|11401|11399.2|0
1721398800000|2024-07-19 14:20:00|11416.2|11414.4|11404.2|11402.4|11419.5|11417.7|11397.4|11395.6|0
1721399100000|2024-07-19 14:25:00|11404.4|11402.6|11366.3|11364.5|11413.4|11411.6|11366.2|11364.4|0
1721399400000|2024-07-19 14:30:00|11366.6|11364.8|11356.7|11354.9|11385.6|11383.8|11348.7|11346.9|0
1721399700000|2024-07-19 14:35:00|11356.2|11354.4|11396.6|11394.8|11397.3|11395.5|11351.3|11349.5|0
1721400000000|2024-07-19 14:40:00|11397|11395.2|11369.3|11367.5|11398.7|11396.9|11367.7|11365.9|0
1721400300000|2024-07-19 14:45:00|11368.6|11366.8|11400.2|11398.4|11411|11409.2|11368.4|11366.6|0
1721400600000|2024-07-19 14:50:00|11399.2|11397.4|11405.7|11403.9|11417.1|11415.3|11394.3|11392.5|0
1721400900000|2024-07-19 14:55:00|11406.8|11405|11408|11406.2|11412.1|11410.3|11397.4|11395.6|0
1721401200000|2024-07-19 15:00:00|11409.5|11407.7|11428.7|11426.9|11435.1|11433.3|11406.2|11404.4|0
1721401500000|2024-07-19 15:05:00|11427.5|11425.7|11382.5|11380.7|11438|11436.2|11382.5|11380.7|0
1721401800000|2024-07-19 15:10:00|11383.1|11381.3|11365.9|11364.1|11388.3|11386.5|11360.4|11358.6|0
1721402100000|2024-07-19 15:15:00|11366.5|11364.7|11375.4|11373.6|11390.9|11389.1|11365.4|11363.6|0
1721402400000|2024-07-19 15:20:00|11375.7|11373.9|11375.2|11373.4|11394.3|11392.5|11369.1|11367.3|0
1721402700000|2024-07-19 15:25:00|11375.3|11373.5|11327.8|11326|11375.6|11373.8|11326|11324.2|0
1721403000000|2024-07-19 15:30:00|11328|11326.2|11317.1|11315.3|11332.3|11330.5|11304.3|11302.5|0
1721403300000|2024-07-19 15:35:00|11317.8|11316|11301.9|11300.1|11324.9|11323.1|11296.7|11294.9|0
1721403600000|2024-07-19 15:40:00|11302.6|11300.8|11313|11311.2|11319.3|11317.5|11299.5|11297.7|0
1721403900000|2024-07-19 15:45:00|11312.9|11311.1|11327|11325.2|11330.8|11329|11312.9|11311.1|0
1721404200000|2024-07-19 15:50:00|11326.5|11324.7|11345.7|11343.9|11346|11344.2|11322.4|11320.6|0
1721404500000|2024-07-19 15:55:00|11345.6|11343.8|11360.1|11358.3|11360.4|11358.6|11333.1|11331.3|0
1721404800000|2024-07-19 16:00:00|11356|11354.2|11343.1|11341.3|11367.8|11366|11342.9|11341.1|0
1721405100000|2024-07-19 16:05:00|11343.3|11341.5|11352.8|11351|11357.6|11355.8|11336.2|11334.4|0
1721405400000|2024-07-19 16:10:00|11351.8|11350|11351.1|11349.3|11358.8|11357|11344|11342.2|0
1721405700000|2024-07-19 16:15:00|11350.6|11348.8|11330.3|11328.5|11351.6|11349.8|11330.3|11328.5|0
1721406000000|2024-07-19 16:20:00|11331|11329.2|11305.6|11303.8|11339.8|11338|11305.2|11303.4|0
1721406300000|2024-07-19 16:25:00|11306.5|11304.7|11315.4|11313.6|11321.9|11320.1|11305.1|11303.3|0
1721406600000|2024-07-19 16:30:00|11314.7|11312.9|11293.5|11291.7|11320.8|11319|11286.7|11284.9|0
1721406900000|2024-07-19 16:35:00|11293.4|11291.6|11279.5|11277.7|11294.8|11293|11269.8|11268|0
1721407200000|2024-07-19 16:40:00|11280.3|11278.5|11285.8|11284|11301.6|11299.8|11279.8|11278|0
1721407500000|2024-07-19 16:45:00|11285.7|11283.9|11290|11288.2|11291.5|11289.7|11277.3|11275.5|0
1721407800000|2024-07-19 16:50:00|11290.5|11288.7|11294.7|11292.9|11300.5|11298.7|11287.8|11286|0
1721408100000|2024-07-19 16:55:00|11294.8|11293|11306.3|11304.5|11312.3|11310.5|11293.4|11291.6|0
1721408400000|2024-07-19 17:00:00|11306.2|11304.4|11281.8|11280|11307.8|11306|11278.2|11276.4|0
1721408700000|2024-07-19 17:05:00|11282.3|11280.5|11282.5|11280.7|11284.8|11283|11272.9|11271.1|0
1721409000000|2024-07-19 17:10:00|11281.9|11280.1|11278.7|11276.9|11286.2|11284.4|11269.5|11267.7|0
1721409300000|2024-07-19 17:15:00|11279.3|11277.5|11269|11267.2|11281.4|11279.6|11267.8|11266|0
1721409600000|2024-07-19 17:20:00|11269.5|11267.7|11264.3|11262.5|11274.5|11272.7|11256.1|11254.3|0
1721409900000|2024-07-19 17:25:00|11264.2|11262.4|11282.9|11281.1|11287.2|11285.4|11263.4|11261.6|0
1721410200000|2024-07-19 17:30:00|11279.9|11278.1|11288.8|11287|11297.8|11296|11270.9|11269.1|0
1721410500000|2024-07-19 17:35:00|11287|11285.2|11282|11280.2|11291.1|11289.3|11274.5|11272.7|0
1721410800000|2024-07-19 17:40:00|11280.9|11279.1|11271.4|11269.6|11282.6|11280.8|11261.5|11259.7|0
1721411100000|2024-07-19 17:45:00|11272.2|11270.4|11294.5|11292.7|11300|11298.2|11272.2|11270.4|0
1721411400000|2024-07-19 17:50:00|11295.4|11293.6|11275.7|11273.9|11295.4|11293.6|11275.5|11273.7|0
1721411700000|2024-07-19 17:55:00|11276|11274.2|11297.3|11295.5|11298.8|11297|11270|11268.2|0
1721412000000|2024-07-19 18:00:00|11295.6|11293.8|11285.4|11283.6|11302.5|11300.7|11283.7|11281.9|0
1721412300000|2024-07-19 18:05:00|11284.4|11282.6|11302|11300.2|11307.2|11305.4|11281.5|11279.7|0
1721412600000|2024-07-19 18:10:00|11299.9|11298.1|11295.6|11293.8|11308.8|11307|11291|11289.2|0
1721412900000|2024-07-19 18:15:00|11296|11294.2|11295.6|11293.8|11311.7|11309.9|11294|11292.2|0
1721413200000|2024-07-19 18:20:00|11294.3|11292.5|11285.4|11283.6|11295.3|11293.5|11283.5|11281.7|0
1721413500000|2024-07-19 18:25:00|11286.2|11284.4|11283.8|11282|11296.3|11294.5|11282.9|11281.1|0
1721413800000|2024-07-19 18:30:00|11284|11282.2|11281.8|11280|11287.2|11285.4|11274.3|11272.5|0
1721414100000|2024-07-19 18:35:00|11281.3|11279.5|11264.3|11262.5|11289.5|11287.7|11262.4|11260.6|0
1721414400000|2024-07-19 18:40:00|11264.7|11262.9|11263.9|11262.1|11271.6|11269.8|11261.5|11259.7|0
1721414700000|2024-07-19 18:45:00|11262.9|11261.1|11281.8|11280|11283.6|11281.8|11262.9|11261.1|0
1721415000000|2024-07-19 18:50:00|11281.9|11280.1|11288.1|11286.3|11292.2|11290.4|11281.9|11280.1|0
1721415300000|2024-07-19 18:55:00|11286.2|11284.4|11294.8|11293|11296.2|11294.4|11286.2|11284.4|0
1721415600000|2024-07-19 19:00:00|11293.1|11291.3|11316.4|11314.6|11320.3|11318.5|11292.9|11291.1|0
1721415900000|2024-07-19 19:05:00|11316.7|11314.9|11307.2|11305.4|11318.7|11316.9|11303.3|11301.5|0
1721416200000|2024-07-19 19:10:00|11307.7|11305.9|11311.5|11309.7|11318.3|11316.5|11304.3|11302.5|0
1721416500000|2024-07-19 19:15:00|11310.4|11308.6|11320.6|11318.8|11322.7|11320.9|11301.6|11299.8|0
1721416800000|2024-07-19 19:20:00|11320.9|11319.1|11314.1|11312.3|11328.3|11326.5|11314.1|11312.3|0
1721417100000|2024-07-19 19:25:00|11314.9|11313.1|11313.8|11312|11322.3|11320.5|11312.3|11310.5|0
1721417400000|2024-07-19 19:30:00|11313.5|11311.7|11288|11286.2|11315.9|11314.1|11284.3|11282.5|0
1721417700000|2024-07-19 19:35:00|11287.9|11286.1|11268.2|11266.4|11294.2|11292.4|11262.7|11260.9|0
1721418000000|2024-07-19 19:40:00|11270|11268.2|11266.1|11264.3|11280.6|11278.8|11264.6|11262.8|0
1721418300000|2024-07-19 19:45:00|11267.4|11265.6|11262.4|11260.6|11273.7|11271.9|11261.1|11259.3|0
1721418600000|2024-07-19 19:50:00|11258.4|11256.6|11278.6|11276.8|11279.2|11277.4|11255.3|11253.5|0
1721418900000|2024-07-19 19:55:00|11275.4|11273.6|11278.4|11276.6|11284.1|11282.3|11266|11264.2|0
1721419200000|2024-07-19 20:00:00|11279.1|11276.1|11285.1|11282.1|11286.7|11283.7|11270.2|11267.2|0
1721419500000|2024-07-19 20:05:00|11285|11282|11281.8|11278.8|11287.3|11284.3|11281.7|11278.7|0
1721419800000|2024-07-19 20:10:00|11281.4|11278.4|11279.2|11276.2|11281.7|11278.7|11278.3|11275.3|0
1721420100000|2024-07-19 20:15:00|11279|11276|11279.5|11276.5|11279.6|11276.6|11276.7|11273.7|0
1721420400000|2024-07-19 20:20:00|11279.8|11276.8|11279.4|11276.4|11280.4|11277.4|11278.4|11275.4|0
1721420700000|2024-07-19 20:25:00|11279.5|11276.5|11280.3|11277.3|11281|11278|11279|11276|0
1721421000000|2024-07-19 20:30:00|11280.6|11277.6|11281.2|11278.2|11281.4|11278.4|11279.4|11276.4|0
1721421300000|2024-07-19 20:35:00|11280.7|11277.7|11278.9|11275.9|11281|11278|11278.6|11275.6|0
1721421600000|2024-07-19 20:40:00|11279|11276|11278.7|11275.7|11279.9|11276.9|11277.9|11274.9|0
1721421900000|2024-07-19 20:45:00|11278.9|11275.9|11280.4|11277.4|11280.5|11277.5|11278.9|11275.9|0
1721422200000|2024-07-19 20:50:00|11280.5|11277.5|11278.6|11275.6|11280.6|11277.6|11278.5|11275.5|0
1721422500000|2024-07-19 20:55:00|11278.3|11275.3|11276.7|11273.7|11278.4|11275.4|11275.4|11272.4|0
1721599200000|2024-07-21 22:00:00|11299.1|11294.1|11311.9|11306.9|11315.1|11310.1|11298.6|11293.6|0
1721599500000|2024-07-21 22:05:00|11311.6|11306.6|11306.2|11301.2|11318|11313|11298.7|11293.7|0
1721599800000|2024-07-21 22:10:00|11306|11301|11303.3|11298.3|11308.5|11303.5|11298.3|11293.3|0
1721600100000|2024-07-21 22:15:00|11303.4|11298.4|11309.6|11304.6|11313.9|11308.9|11303.4|11298.4|0
1721600400000|2024-07-21 22:20:00|11309.7|11304.7|11320.2|11315.2|11320.2|11315.2|11308.5|11303.5|0
1721600700000|2024-07-21 22:25:00|11320.1|11315.1|11323.4|11318.4|11326.4|11321.4|11319.1|11314.1|0
1721601000000|2024-07-21 22:30:00|11323.8|11318.8|11324.2|11319.2|11325.5|11320.5|11320.5|11315.5|0
1721601300000|2024-07-21 22:35:00|11324.1|11319.1|11323.7|11318.7|11325|11320|11321.4|11316.4|0
1721601600000|2024-07-21 22:40:00|11323.8|11318.8|11323.6|11318.6|11326.2|11321.2|11322.1|11317.1|0
1721601900000|2024-07-21 22:45:00|11324.1|11319.1|11321.7|11316.7|11327.2|11322.2|11321|11316|0
1721602200000|2024-07-21 22:50:00|11321.6|11316.6|11326.4|11321.4|11327.6|11322.6|11320.9|11315.9|0
1721602500000|2024-07-21 22:55:00|11326.5|11321.5|11329.5|11324.5|11331.5|11326.5|11326.3|11321.3|0
1721602800000|2024-07-21 23:00:00|11328.9|11323.9|11340.1|11335.1|11341.8|11336.8|11328.9|11323.9|0
1721603100000|2024-07-21 23:05:00|11340|11335|11348.2|11343.2|11354.2|11349.2|11339.9|11334.9|0
1721603400000|2024-07-21 23:10:00|11347.9|11342.9|11344.4|11339.4|11350.5|11345.5|11342.8|11337.8|0
1721603700000|2024-07-21 23:15:00|11344.3|11339.3|11357.2|11352.2|11358.6|11353.6|11337.8|11332.8|0
1721604000000|2024-07-21 23:20:00|11357.1|11352.1|11353.2|11348.2|11358.3|11353.3|11353.2|11348.2|0
1721604300000|2024-07-21 23:25:00|11353.3|11348.3|11354.9|11349.9|11355.4|11350.4|11351.6|11346.6|0
1721604600000|2024-07-21 23:30:00|11354.5|11349.5|11349.4|11344.4|11356.2|11351.2|11346.6|11341.6|0
1721604900000|2024-07-21 23:35:00|11349.2|11344.2|11351.3|11346.3|11351.7|11346.7|11347.4|11342.4|0
1721605200000|2024-07-21 23:40:00|11351.2|11346.2|11344.6|11339.6|11352.7|11347.7|11342.5|11337.5|0
1721605500000|2024-07-21 23:45:00|11344.7|11339.7|11344|11339|11346.2|11341.2|11340.5|11335.5|0
1721605800000|2024-07-21 23:50:00|11344.2|11339.2|11343.6|11338.6|11346.6|11341.6|11343.5|11338.5|0
1721606100000|2024-07-21 23:55:00|11343.3|11338.3|11345.4|11340.4|11346.3|11341.3|11342|11337|0
1721606400000|2024-07-22 00:00:00|11345.3|11340.3|11343.6|11338.6|11348.8|11343.8|11342.4|11337.4|0
1721606700000|2024-07-22 00:05:00|11343.7|11338.7|11342.3|11337.3|11345.1|11340.1|11341.2|11336.2|0
1721607000000|2024-07-22 00:10:00|11342.2|11337.2|11345|11340|11345.1|11340.1|11339.4|11334.4|0
1721607300000|2024-07-22 00:15:00|11345.3|11340.3|11339.7|11334.7|11345.5|11340.5|11339.7|11334.7|0
1721607600000|2024-07-22 00:20:00|11339.4|11334.4|11325.8|11320.8|11340.5|11335.5|11317.1|11312.1|0
1721607900000|2024-07-22 00:25:00|11325.9|11320.9|11334.6|11329.6|11337.3|11332.3|11323.9|11318.9|0
1721608200000|2024-07-22 00:30:00|11334.8|11329.8|11330.5|11325.5|11335.6|11330.6|11328.7|11323.7|0
1721608500000|2024-07-22 00:35:00|11330.4|11325.4|11332.1|11327.1|11332.5|11327.5|11326.2|11321.2|0
1721608800000|2024-07-22 00:40:00|11332|11327|11329.6|11324.6|11332.2|11327.2|11327.8|11322.8|0
1721609100000|2024-07-22 00:45:00|11329.7|11324.7|11331.7|11326.7|11334.8|11329.8|11329.7|11324.7|0
1721609400000|2024-07-22 00:50:00|11331.6|11326.6|11336.3|11331.3|11336.8|11331.8|11330|11325|0
1721609700000|2024-07-22 00:55:00|11336.2|11331.2|11341.4|11336.4|11342.3|11337.3|11335|11330|0
1721610000000|2024-07-22 01:00:00|11341.7|11336.7|11338.9|11333.9|11343.1|11338.1|11336.5|11331.5|0
1721610300000|2024-07-22 01:05:00|11339|11334|11332.4|11327.4|11347.2|11342.2|11328.2|11323.2|0
1721610600000|2024-07-22 01:10:00|11332.3|11327.3|11335.2|11330.2|11338|11333|11329.3|11324.3|0
1721610900000|2024-07-22 01:15:00|11335.3|11330.3|11327|11322|11336.6|11331.6|11319.8|11314.8|0
1721611200000|2024-07-22 01:20:00|11327.1|11322.1|11329.5|11324.5|11332.2|11327.2|11323.5|11318.5|0
1721611500000|2024-07-22 01:25:00|11329.2|11324.2|11330.7|11325.7|11331.2|11326.2|11327.4|11322.4|0
1721611800000|2024-07-22 01:30:00|11330.4|11325.4|11327.3|11322.3|11331.1|11326.1|11324.2|11319.2|0
1721612100000|2024-07-22 01:35:00|11327.4|11322.4|11329.7|11324.7|11330.4|11325.4|11325.9|11320.9|0
1721612400000|2024-07-22 01:40:00|11329.5|11324.5|11337.1|11332.1|11337.4|11332.4|11329.1|11324.1|0
1721612700000|2024-07-22 01:45:00|11336.9|11331.9|11323.5|11318.5|11336.9|11331.9|11323.1|11318.1|0
1721613000000|2024-07-22 01:50:00|11323.4|11318.4|11312.4|11307.4|11326|11321|11311.1|11306.1|0
1721613300000|2024-07-22 01:55:00|11312.5|11307.5|11313.1|11308.1|11315.2|11310.2|11306.9|11301.9|0
1721613600000|2024-07-22 02:00:00|11313.5|11308.5|11306.6|11301.6|11317.3|11312.3|11306.3|11301.3|0
1721613900000|2024-07-22 02:05:00|11306.7|11301.7|11313.4|11308.4|11313.6|11308.6|11305.1|11300.1|0
1721614200000|2024-07-22 02:10:00|11313.3|11308.3|11308|11303|11313.4|11308.4|11306.9|11301.9|0
1721614500000|2024-07-22 02:15:00|11308.1|11303.1|11305.5|11300.5|11309.8|11304.8|11295.5|11290.5|0
1721614800000|2024-07-22 02:20:00|11305.6|11300.6|11304.7|11299.7|11309.7|11304.7|11304.3|11299.3|0
1721615100000|2024-07-22 02:25:00|11304.8|11299.8|11308.1|11303.1|11308.9|11303.9|11304.8|11299.8|0
1721615400000|2024-07-22 02:30:00|11308|11303|11310.2|11305.2|11316|11311|11307.2|11302.2|0
1721615700000|2024-07-22 02:35:00|11310|11305|11316.5|11311.5|11316.8|11311.8|11310|11305|0
1721616000000|2024-07-22 02:40:00|11316.4|11311.4|11309.1|11304.1|11322.2|11317.2|11308.1|11303.1|0
1721616300000|2024-07-22 02:45:00|11309.2|11304.2|11311.7|11306.7|11312.8|11307.8|11304.6|11299.6|0
1721616600000|2024-07-22 02:50:00|11311.8|11306.8|11315.7|11310.7|11316.5|11311.5|11311.6|11306.6|0
1721616900000|2024-07-22 02:55:00|11315.9|11310.9|11314.3|11309.3|11317.7|11312.7|11313.8|11308.8|0
1721617200000|2024-07-22 03:00:00|11314.5|11309.5|11327.9|11322.9|11328.1|11323.1|11313.7|11308.7|0
1721617500000|2024-07-22 03:05:00|11327.8|11322.8|11327.7|11322.7|11333.5|11328.5|11324.4|11319.4|0
1721617800000|2024-07-22 03:10:00|11327.8|11322.8|11327.6|11322.6|11328.8|11323.8|11320.2|11315.2|0
1721618100000|2024-07-22 03:15:00|11328.1|11323.1|11336.2|11331.2|11337.8|11332.8|11327|11322|0
1721618400000|2024-07-22 03:20:00|11336.3|11331.3|11337.9|11332.9|11340.2|11335.2|11335|11330|0
1721618700000|2024-07-22 03:25:00|11337.8|11332.8|11331.9|11326.9|11338.8|11333.8|11330.7|11325.7|0
1721619000000|2024-07-22 03:30:00|11331.8|11326.8|11328.3|11323.3|11333|11328|11327.1|11322.1|0
1721619300000|2024-07-22 03:35:00|11328.4|11323.4|11325.8|11320.8|11329.7|11324.7|11324.3|11319.3|0
1721619600000|2024-07-22 03:40:00|11325.6|11320.6|11322.2|11317.2|11326.4|11321.4|11321.5|11316.5|0
1721619900000|2024-07-22 03:45:00|11322.4|11317.4|11325|11320|11326|11321|11321.8|11316.8|0
1721620200000|2024-07-22 03:50:00|11324.9|11319.9|11326.6|11321.6|11329.1|11324.1|11324.9|11319.9|0
1721620500000|2024-07-22 03:55:00|11326.8|11321.8|11328.3|11323.3|11328.9|11323.9|11322.9|11317.9|0
1721620800000|2024-07-22 04:00:00|11328.2|11323.2|11315.8|11310.8|11329.9|11324.9|11314.7|11309.7|0
1721621100000|2024-07-22 04:05:00|11315.7|11310.7|11308.6|11303.6|11318.1|11313.1|11308|11303|0
1721621400000|2024-07-22 04:10:00|11308.8|11303.8|11314.5|11309.5|11316.1|11311.1|11308.8|11303.8|0
1721621700000|2024-07-22 04:15:00|11314.6|11309.6|11320.4|11315.4|11322.3|11317.3|11314.6|11309.6|0
1721622000000|2024-07-22 04:20:00|11320.3|11315.3|11320|11315|11322|11317|11319|11314|0
1721622300000|2024-07-22 04:25:00|11320.1|11315.1|11327.8|11322.8|11329|11324|11320|11315|0
1721622600000|2024-07-22 04:30:00|11327.9|11322.9|11327.1|11322.1|11331.8|11326.8|11326.1|11321.1|0
1721622900000|2024-07-22 04:35:00|11327|11322|11331.7|11326.7|11331.7|11326.7|11324.1|11319.1|0
1721623200000|2024-07-22 04:40:00|11331.6|11326.6|11333|11328|11335.7|11330.7|11331.5|11326.5|0
1721623500000|2024-07-22 04:45:00|11333.4|11328.4|11341.7|11336.7|11342|11337|11331.6|11326.6|0
1721623800000|2024-07-22 04:50:00|11341.5|11336.5|11341.5|11336.5|11343.1|11338.1|11339.7|11334.7|0
1721624100000|2024-07-22 04:55:00|11341.4|11336.4|11341.4|11336.4|11343.2|11338.2|11340.1|11335.1|0
1721624400000|2024-07-22 05:00:00|11341.3|11336.3|11342.1|11337.1|11345.5|11340.5|11341|11336|0
1721624700000|2024-07-22 05:05:00|11342.6|11337.6|11333.1|11328.1|11342.6|11337.6|11332.5|11327.5|0
1721625000000|2024-07-22 05:10:00|11333.4|11328.4|11332.9|11327.9|11334.8|11329.8|11331.1|11326.1|0
1721625300000|2024-07-22 05:15:00|11333|11328|11334.6|11329.6|11336.5|11331.5|11332.8|11327.8|0
1721625600000|2024-07-22 05:20:00|11334.7|11329.7|11331.4|11326.4|11334.7|11329.7|11328.8|11323.8|0
1721625900000|2024-07-22 05:25:00|11331.3|11326.3|11342.1|11337.1|11344.5|11339.5|11331.3|11326.3|0
1721626200000|2024-07-22 05:30:00|11342.5|11337.5|11346.1|11341.1|11347.2|11342.2|11341.9|11336.9|0
1721626500000|2024-07-22 05:35:00|11346.2|11341.2|11347.4|11342.4|11349.6|11344.6|11344.4|11339.4|0
1721626800000|2024-07-22 05:40:00|11347.3|11342.3|11348.5|11343.5|11350.5|11345.5|11346.5|11341.5|0
1721627100000|2024-07-22 05:45:00|11348.4|11343.4|11346.9|11341.9|11349.5|11344.5|11346.5|11341.5|0
1721627400000|2024-07-22 05:50:00|11347|11342|11346.3|11341.3|11348.2|11343.2|11343.9|11338.9|0
1721627700000|2024-07-22 05:55:00|11346.2|11341.2|11343.1|11338.1|11346.8|11341.8|11341.9|11336.9|0
1721628000000|2024-07-22 06:00:00|11342.9|11337.9|11339.7|11334.7|11342.9|11337.9|11329.9|11324.9|0
1721628300000|2024-07-22 06:05:00|11340|11335|11345.3|11340.3|11348.1|11343.1|11338.3|11333.3|0
1721628600000|2024-07-22 06:10:00|11345.4|11340.4|11351|11346|11351|11346|11343.4|11338.4|0
1721628900000|2024-07-22 06:15:00|11350.9|11345.9|11361.4|11356.4|11361.9|11356.9|11350.9|11345.9|0
1721629200000|2024-07-22 06:20:00|11360.8|11355.8|11349.3|11344.3|11364.2|11359.2|11348.6|11343.6|0
1721629500000|2024-07-22 06:25:00|11349.2|11344.2|11350.9|11345.9|11353.1|11348.1|11348.6|11343.6|0
1721629800000|2024-07-22 06:30:00|11351|11346|11350.2|11345.2|11353.7|11348.7|11349.6|11344.6|0
1721630100000|2024-07-22 06:35:00|11349.7|11344.7|11358.3|11353.3|11358.8|11353.8|11348.7|11343.7|0
1721630400000|2024-07-22 06:40:00|11358.4|11353.4|11360.9|11355.9|11363.2|11358.2|11357.1|11352.1|0
1721630700000|2024-07-22 06:45:00|11360.7|11355.7|11359.3|11354.3|11363.3|11358.3|11357.8|11352.8|0
1721631000000|2024-07-22 06:50:00|11359.2|11354.2|11355.3|11350.3|11360.4|11355.4|11353.8|11348.8|0
1721631300000|2024-07-22 06:55:00|11355.2|11350.2|11358.9|11353.9|11358.9|11353.9|11351.9|11346.9|0
1721631600000|2024-07-22 07:00:00|11358.5|11353.5|11342.4|11337.4|11360.3|11355.3|11341.8|11336.8|0
1721631900000|2024-07-22 07:05:00|11342.3|11337.3|11343.7|11338.7|11345.5|11340.5|11334.2|11329.2|0
1721632200000|2024-07-22 07:10:00|11343.6|11338.6|11347.7|11342.7|11356|11351|11343.6|11338.6|0
1721632500000|2024-07-22 07:15:00|11347.6|11342.6|11336.5|11331.5|11349.1|11344.1|11335.6|11330.6|0
1721632800000|2024-07-22 07:20:00|11336.6|11331.6|11343.9|11338.9|11346.5|11341.5|11326.4|11321.4|0
1721633100000|2024-07-22 07:25:00|11344|11339|11345.3|11340.3|11347.8|11342.8|11339.2|11334.2|0
1721633400000|2024-07-22 07:30:00|11344.5|11339.5|11350.6|11345.6|11352.3|11347.3|11340.7|11335.7|0
1721633700000|2024-07-22 07:35:00|11350.7|11345.7|11358.8|11353.8|11360.9|11355.9|11350.3|11345.3|0
1721634000000|2024-07-22 07:40:00|11359.1|11354.1|11369.8|11364.8|11370|11365|11359.1|11354.1|0
1721634300000|2024-07-22 07:45:00|11369.9|11364.9|11365.3|11360.3|11371.2|11366.2|11365.1|11360.1|0
1721634600000|2024-07-22 07:50:00|11365.7|11360.7|11366.8|11361.8|11368.8|11363.8|11362.5|11357.5|0
1721634900000|2024-07-22 07:55:00|11366.7|11361.7|11363.6|11358.6|11367.1|11362.1|11363.1|11358.1|0
1721635200000|2024-07-22 08:00:00|11360.9|11355.9|11354.6|11351.6|11362.5|11359.5|11353.3|11350.3|0
1721635500000|2024-07-22 08:05:00|11354.7|11351.7|11362.2|11359.2|11365.8|11362.8|11353.6|11350.6|0
1721635800000|2024-07-22 08:10:00|11362.5|11359.5|11367.5|11364.5|11368.3|11365.3|11361.4|11358.4|0
1721636100000|2024-07-22 08:15:00|11367.2|11364.2|11359|11356|11369.3|11366.3|11357.7|11354.7|0
1721636400000|2024-07-22 08:20:00|11359.3|11356.3|11363.9|11360.9|11364.4|11361.4|11358.7|11355.7|0
1721636700000|2024-07-22 08:25:00|11363.8|11360.8|11363.4|11360.4|11365.6|11362.6|11362.4|11359.4|0
1721637000000|2024-07-22 08:30:00|11363.5|11360.5|11363.5|11360.5|11364.1|11361.1|11361.5|11358.5|0
1721637300000|2024-07-22 08:35:00|11363.4|11360.4|11366.2|11363.2|11366.6|11363.6|11362.9|11359.9|0
1721637600000|2024-07-22 08:40:00|11365.9|11362.9|11368.4|11365.4|11370|11367|11365.8|11362.8|0
1721637900000|2024-07-22 08:45:00|11368.3|11365.3|11371.3|11368.3|11371.3|11368.3|11367.8|11364.8|0
1721638200000|2024-07-22 08:50:00|11371.2|11368.2|11365.1|11362.1|11372.1|11369.1|11365.1|11362.1|0
1721638500000|2024-07-22 08:55:00|11365.2|11362.2|11360|11357|11366.9|11363.9|11359|11356|0
1721638800000|2024-07-22 09:00:00|11360.1|11357.1|11367.4|11364.4|11369.4|11366.4|11357.4|11354.4|0
1721639100000|2024-07-22 09:05:00|11367.7|11364.7|11372.3|11369.3|11372.4|11369.4|11367.2|11364.2|0
1721639400000|2024-07-22 09:10:00|11372.2|11369.2|11369.5|11366.5|11372.5|11369.5|11367.3|11364.3|0
1721639700000|2024-07-22 09:15:00|11369.4|11366.4|11367.5|11364.5|11369.8|11366.8|11367.4|11364.4|0
1721640000000|2024-07-22 09:20:00|11367.4|11364.4|11367.4|11364.4|11367.5|11364.5|11363.6|11360.6|0
1721640300000|2024-07-22 09:25:00|11367.3|11364.3|11369.4|11366.4|11369.5|11366.5|11365.5|11362.5|0
1721640600000|2024-07-22 09:30:00|11369.2|11366.2|11373.1|11370.1|11373.3|11370.3|11369.1|11366.1|0
1721640900000|2024-07-22 09:35:00|11373|11370|11375.6|11372.6|11375.9|11372.9|11373|11370|0
1721641200000|2024-07-22 09:40:00|11375.7|11372.7|11374.5|11371.5|11377.3|11374.3|11374.2|11371.2|0
1721641500000|2024-07-22 09:45:00|11374.6|11371.6|11380.9|11377.9|11381.4|11378.4|11374.6|11371.6|0
1721641800000|2024-07-22 09:50:00|11381.2|11378.2|11382.3|11379.3|11383.6|11380.6|11380.8|11377.8|0
1721642100000|2024-07-22 09:55:00|11382.6|11379.6|11388.9|11385.9|11389.2|11386.2|11382.2|11379.2|0
1721642400000|2024-07-22 10:00:00|11388.8|11385.8|11390.7|11387.7|11391.6|11388.6|11387.5|11384.5|0
1721642700000|2024-07-22 10:05:00|11390.6|11387.6|11392|11389|11395.6|11392.6|11390.1|11387.1|0
1721643000000|2024-07-22 10:10:00|11391.9|11388.9|11388.5|11385.5|11393.1|11390.1|11386.7|11383.7|0
1721643300000|2024-07-22 10:15:00|11388.4|11385.4|11393.4|11390.4|11393.4|11390.4|11385|11382|0
1721643600000|2024-07-22 10:20:00|11392.9|11389.9|11402.7|11399.7|11404.4|11401.4|11392.9|11389.9|0
1721643900000|2024-07-22 10:25:00|11402.8|11399.8|11399.6|11396.6|11405.1|11402.1|11399.5|11396.5|0
1721644200000|2024-07-22 10:30:00|11400.7|11397.7|11400.1|11397.1|11404|11401|11397.8|11394.8|0
1721644500000|2024-07-22 10:35:00|11399.6|11396.6|11404.9|11401.9|11406.6|11403.6|11398|11395|0
1721644800000|2024-07-22 10:40:00|11405.2|11402.2|11403.6|11400.6|11405.3|11402.3|11400.3|11397.3|0
1721645100000|2024-07-22 10:45:00|11403.8|11400.8|11405.4|11402.4|11406.1|11403.1|11400.3|11397.3|0
1721645400000|2024-07-22 10:50:00|11405.3|11402.3|11405.6|11402.6|11408|11405|11404.3|11401.3|0
1721645700000|2024-07-22 10:55:00|11405.5|11402.5|11403.1|11400.1|11405.9|11402.9|11402.5|11399.5|0
1721646000000|2024-07-22 11:00:00|11402.3|11399.3|11394.2|11391.2|11402.3|11399.3|11394.2|11391.2|0
1721646300000|2024-07-22 11:05:00|11393.8|11390.8|11393.9|11390.9|11397.2|11394.2|11393|11390|0
1721646600000|2024-07-22 11:10:00|11394|11391|11389.5|11386.5|11394.1|11391.1|11388.7|11385.7|0
1721646900000|2024-07-22 11:15:00|11389.4|11386.4|11397.3|11394.3|11397.3|11394.3|11389|11386|0
1721647200000|2024-07-22 11:20:00|11397.5|11394.5|11395.7|11392.7|11400.2|11397.2|11394.1|11391.1|0
1721647500000|2024-07-22 11:25:00|11395.4|11392.4|11395.3|11392.3|11395.7|11392.7|11392.9|11389.9|0
1721647800000|2024-07-22 11:30:00|11395.1|11392.1|11400.4|11397.4|11401.4|11398.4|11395.1|11392.1|0
1721648100000|2024-07-22 11:35:00|11400.6|11397.6|11401.8|11398.8|11402.2|11399.2|11397.1|11394.1|0
1721648400000|2024-07-22 11:40:00|11401.9|11398.9|11403.9|11400.9|11404.3|11401.3|11399.5|11396.5|0
1721648700000|2024-07-22 11:45:00|11404.3|11401.3|11407.5|11404.5|11409.2|11406.2|11403.9|11400.9|0
1721649000000|2024-07-22 11:50:00|11408.2|11405.2|11409.2|11406.2|11410.2|11407.2|11407.1|11404.1|0
1721649300000|2024-07-22 11:55:00|11409.5|11406.5|11409.6|11406.6|11409.7|11406.7|11407.5|11404.5|0
1721649600000|2024-07-22 12:00:00|11409.8|11406.8|11417.1|11414.1|11417.5|11414.5|11408.8|11405.8|0
1721649900000|2024-07-22 12:05:00|11417.2|11414.2|11420.7|11417.7|11421|11418|11417.2|11414.2|0
1721650200000|2024-07-22 12:10:00|11420.6|11417.6|11419|11416|11421.3|11418.3|11416.2|11413.2|0
1721650500000|2024-07-22 12:15:00|11418.9|11415.9|11418.5|11415.5|11420.4|11417.4|11416|11413|0
1721650800000|2024-07-22 12:20:00|11418.6|11415.6|11421.9|11418.9|11422|11419|11418|11415|0
1721651100000|2024-07-22 12:25:00|11421.7|11418.7|11429.9|11426.9|11430.2|11427.2|11421.6|11418.6|0
1721651400000|2024-07-22 12:30:00|11430|11427|11435.4|11432.4|11435.8|11432.8|11428|11425|0
1721651700000|2024-07-22 12:35:00|11435.5|11432.5|11438.7|11435.7|11439.4|11436.4|11434.2|11431.2|0
1721652000000|2024-07-22 12:40:00|11438.9|11435.9|11434.5|11431.5|11443|11440|11434.5|11431.5|0
1721652300000|2024-07-22 12:45:00|11435|11432|11433|11430|11436.3|11433.3|11430.7|11427.7|0
1721652600000|2024-07-22 12:50:00|11433.4|11430.4|11430.6|11427.6|11434.1|11431.1|11429.8|11426.8|0
1721652900000|2024-07-22 12:55:00|11430.5|11427.5|11433.7|11430.7|11434.3|11431.3|11429.4|11426.4|0
1721653200000|2024-07-22 13:00:00|11433.8|11430.8|11435.5|11432.5|11437.6|11434.6|11430.4|11427.4|0
1721653500000|2024-07-22 13:05:00|11435.7|11432.7|11443.3|11440.3|11445.2|11442.2|11433.4|11430.4|0
1721653800000|2024-07-22 13:10:00|11443.2|11440.2|11438.8|11435.8|11445|11442|11437.8|11434.8|0
1721654100000|2024-07-22 13:15:00|11439.5|11436.5|11436.6|11433.6|11440.1|11437.1|11435.5|11432.5|0
1721654400000|2024-07-22 13:20:00|11436.7|11433.7|11445|11442|11445.6|11442.6|11436.4|11433.4|0
1721654700000|2024-07-22 13:25:00|11444.9|11441.9|11437.7|11434.7|11447.9|11444.9|11437.3|11434.3|0
1721655000000|2024-07-22 13:30:00|11439.2|11436.2|11442.7|11440.9|11445.7|11443.9|11413.6|11411.8|0
1721655300000|2024-07-22 13:35:00|11443.2|11441.4|11475.3|11473.5|11499.1|11497.3|11431.9|11430.1|0
1721655600000|2024-07-22 13:40:00|11475.2|11473.4|11486.9|11485.1|11489.4|11487.6|11461.6|11459.8|0
1721655900000|2024-07-22 13:45:00|11486.8|11485|11525.8|11524|11535.1|11533.3|11486.8|11485|0
1721656200000|2024-07-22 13:50:00|11526.4|11524.6|11526.4|11524.6|11530.9|11529.1|11499.9|11498.1|0
1721656500000|2024-07-22 13:55:00|11525.3|11523.5|11515.8|11514|11527.9|11526.1|11499.3|11497.5|0
1721656800000|2024-07-22 14:00:00|11515.6|11513.8|11489.8|11488|11524.3|11522.5|11488.4|11486.6|0
1721657100000|2024-07-22 14:05:00|11488.4|11486.6|11468|11466.2|11496.3|11494.5|11464.3|11462.5|0
1721657400000|2024-07-22 14:10:00|11467.6|11465.8|11495.4|11493.6|11495.7|11493.9|11463.8|11462|0
1721657700000|2024-07-22 14:15:00|11495.6|11493.8|11481.2|11479.4|11514.5|11512.7|11471.6|11469.8|0
1721658000000|2024-07-22 14:20:00|11482.2|11480.4|11470.1|11468.3|11494.6|11492.8|11458.7|11456.9|0
1721658300000|2024-07-22 14:25:00|11471.4|11469.6|11482.7|11480.9|11488.1|11486.3|11460.7|11458.9|0
1721658600000|2024-07-22 14:30:00|11482.8|11481|11490.5|11488.7|11492.4|11490.6|11465.6|11463.8|0
1721658900000|2024-07-22 14:35:00|11491.7|11489.9|11520.7|11518.9|11522.9|11521.1|11487.1|11485.3|0
1721659200000|2024-07-22 14:40:00|11520.6|11518.8|11524.1|11522.3|11526.2|11524.4|11506.2|11504.4|0
1721659500000|2024-07-22 14:45:00|11524.7|11522.9|11512.7|11510.9|11525.7|11523.9|11508|11506.2|0
1721659800000|2024-07-22 14:50:00|11513.9|11512.1|11496.7|11494.9|11513.9|11512.1|11489.9|11488.1|0
1721660100000|2024-07-22 14:55:00|11495.4|11493.6|11483.8|11482|11508.2|11506.4|11479.1|11477.3|0
1721660400000|2024-07-22 15:00:00|11483.6|11481.8|11504.7|11502.9|11504.8|11503|11478.6|11476.8|0
1721660700000|2024-07-22 15:05:00|11504.8|11503|11454.1|11452.3|11519.3|11517.5|11454.1|11452.3|0
1721661000000|2024-07-22 15:10:00|11451.7|11449.9|11476.1|11474.3|11486.3|11484.5|11451.6|11449.8|0
1721661300000|2024-07-22 15:15:00|11477|11475.2|11443.3|11441.5|11483.8|11482|11438.5|11436.7|0
1721661600000|2024-07-22 15:20:00|11443.2|11441.4|11422.8|11421|11450.4|11448.6|11414.2|11412.4|0
1721661900000|2024-07-22 15:25:00|11423.4|11421.6|11418.1|11416.3|11432.5|11430.7|11411.6|11409.8|0
1721662200000|2024-07-22 15:30:00|11418.4|11416.6|11411.9|11410.1|11419.9|11418.1|11404.1|11402.3|0
1721662500000|2024-07-22 15:35:00|11411.7|11409.9|11431.8|11430|11432.3|11430.5|11407.6|11405.8|0
1721662800000|2024-07-22 15:40:00|11432|11430.2|11424.6|11422.8|11434.4|11432.6|11410.7|11408.9|0
1721663100000|2024-07-22 15:45:00|11425|11423.2|11424.5|11422.7|11429.7|11427.9|11409.8|11408|0
1721663400000|2024-07-22 15:50:00|11423.3|11421.5|11445.9|11444.1|11446|11444.2|11414|11412.2|0
1721663700000|2024-07-22 15:55:00|11445.6|11443.8|11442.1|11440.3|11446.6|11444.8|11432.1|11430.3|0
1721664000000|2024-07-22 16:00:00|11441.3|11439.5|11432|11430.2|11448.8|11447|11431.4|11429.6|0
1721664300000|2024-07-22 16:05:00|11433.7|11431.9|11456.3|11454.5|11462.2|11460.4|11424.1|11422.3|0
1721664600000|2024-07-22 16:10:00|11455.2|11453.4|11463.7|11461.9|11468|11466.2|11454.9|11453.1|0
1721664900000|2024-07-22 16:15:00|11464|11462.2|11480.6|11478.8|11482.4|11480.6|11461.9|11460.1|0
1721665200000|2024-07-22 16:20:00|11480.3|11478.5|11482.2|11480.4|11485.3|11483.5|11471.8|11470|0
1721665500000|2024-07-22 16:25:00|11482.3|11480.5|11476.6|11474.8|11485.2|11483.4|11469.2|11467.4|0
1721665800000|2024-07-22 16:30:00|11476.4|11474.6|11486|11484.2|11486.5|11484.7|11469|11467.2|0
1721666100000|2024-07-22 16:35:00|11485.4|11483.6|11489.4|11487.6|11491.1|11489.3|11479.8|11478|0
1721666400000|2024-07-22 16:40:00|11489.7|11487.9|11495.9|11494.1|11496.5|11494.7|11487.5|11485.7|0
1721666700000|2024-07-22 16:45:00|11495.8|11494|11502.8|11501|11503.2|11501.4|11491.4|11489.6|0
1721667000000|2024-07-22 16:50:00|11503.2|11501.4|11514.2|11512.4|11516.1|11514.3|11499.8|11498|0
1721667300000|2024-07-22 16:55:00|11514.6|11512.8|11515.8|11514|11523.6|11521.8|11506.8|11505|0
1721667600000|2024-07-22 17:00:00|11516.6|11514.8|11522.4|11520.6|11525.7|11523.9|11511.5|11509.7|0
1721667900000|2024-07-22 17:05:00|11524.8|11523|11533.6|11531.8|11536|11534.2|11522.8|11521|0
1721668200000|2024-07-22 17:10:00|11534.3|11532.5|11531.4|11529.6|11536|11534.2|11524.7|11522.9|0
1721668500000|2024-07-22 17:15:00|11531.5|11529.7|11526.1|11524.3|11534.3|11532.5|11521.4|11519.6|0
1721668800000|2024-07-22 17:20:00|11526.3|11524.5|11527.2|11525.4|11528.9|11527.1|11517.6|11515.8|0
1721669100000|2024-07-22 17:25:00|11527.3|11525.5|11526.1|11524.3|11533.7|11531.9|11525.6|11523.8|0
1721669400000|2024-07-22 17:30:00|11526.5|11524.7|11543|11541.2|11545.1|11543.3|11525.3|11523.5|0
1721669700000|2024-07-22 17:35:00|11542.2|11540.4|11530.8|11529|11542.2|11540.4|11526.2|11524.4|0
1721670000000|2024-07-22 17:40:00|11530.4|11528.6|11533.2|11531.4|11537.7|11535.9|11527.6|11525.8|0
1721670300000|2024-07-22 17:45:00|11533.1|11531.3|11547.8|11546|11553.9|11552.1|11528.4|11526.6|0
1721670600000|2024-07-22 17:50:00|11547.7|11545.9|11545.9|11544.1|11549.8|11548|11540.9|11539.1|0
1721670900000|2024-07-22 17:55:00|11546|11544.2|11543.1|11541.3|11547.2|11545.4|11532.5|11530.7|0
1721671200000|2024-07-22 18:00:00|11544.1|11542.3|11555.7|11553.9|11556.9|11555.1|11541.2|11539.4|0
1721671500000|2024-07-22 18:05:00|11556|11554.2|11567.5|11565.7|11569.6|11567.8|11544.3|11542.5|0
1721671800000|2024-07-22 18:10:00|11567.7|11565.9|11560.1|11558.3|11567.7|11565.9|11550.9|11549.1|0
1721672100000|2024-07-22 18:15:00|11560|11558.2|11567.9|11566.1|11568.4|11566.6|11556|11554.2|0
1721672400000|2024-07-22 18:20:00|11568|11566.2|11578|11576.2|11579.2|11577.4|11561.2|11559.4|0
1721672700000|2024-07-22 18:25:00|11578.6|11576.8|11560.8|11559|11578.8|11577|11560.8|11559|0
1721673000000|2024-07-22 18:30:00|11560.4|11558.6|11567.8|11566|11571|11569.2|11560.2|11558.4|0
1721673300000|2024-07-22 18:35:00|11567.7|11565.9|11568.2|11566.4|11571.1|11569.3|11563.2|11561.4|0
1721673600000|2024-07-22 18:40:00|11568|11566.2|11560.1|11558.3|11568.4|11566.6|11555.6|11553.8|0
1721673900000|2024-07-22 18:45:00|11559.7|11557.9|11567.9|11566.1|11572.2|11570.4|11558.6|11556.8|0
1721674200000|2024-07-22 18:50:00|11566|11564.2|11572.1|11570.3|11574.6|11572.8|11565.2|11563.4|0
1721674500000|2024-07-22 18:55:00|11572.4|11570.6|11555.3|11553.5|11573.2|11571.4|11555.3|11553.5|0
1721674800000|2024-07-22 19:00:00|11557.3|11555.5|11551.4|11549.6|11557.3|11555.5|11533.8|11532|0
1721675100000|2024-07-22 19:05:00|11550.9|11549.1|11540.7|11538.9|11552.3|11550.5|11532.9|11531.1|0
1721675400000|2024-07-22 19:10:00|11541.3|11539.5|11544.8|11543|11553|11551.2|11539.1|11537.3|0
1721675700000|2024-07-22 19:15:00|11545.1|11543.3|11544.5|11542.7|11551.6|11549.8|11535.8|11534|0
1721676000000|2024-07-22 19:20:00|11544.2|11542.4|11549.9|11548.1|11551.1|11549.3|11540.7|11538.9|0
1721676300000|2024-07-22 19:25:00|11549.6|11547.8|11541.8|11540|11550.4|11548.6|11531.8|11530|0
1721676600000|2024-07-22 19:30:00|11542.6|11540.8|11538|11536.2|11551|11549.2|11536.5|11534.7|0
1721676900000|2024-07-22 19:35:00|11538.3|11536.5|11553.1|11551.3|11555.2|11553.4|11535.7|11533.9|0
1721677200000|2024-07-22 19:40:00|11552.1|11550.3|11559.9|11558.1|11561.4|11559.6|11550.2|11548.4|0
1721677500000|2024-07-22 19:45:00|11560.4|11558.6|11551.3|11549.5|11567.3|11565.5|11550.6|11548.8|0
1721677800000|2024-07-22 19:50:00|11548.3|11546.5|11521.3|11519.5|11548.3|11546.5|11519.5|11517.7|0
1721678100000|2024-07-22 19:55:00|11519.9|11518.1|11512.6|11510.8|11521.9|11520.1|11503.1|11501.3|0
1721678400000|2024-07-22 20:00:00|11513.2|11510.2|11521.3|11518.3|11528.1|11525.1|11513.2|11510.2|0
1721678700000|2024-07-22 20:05:00|11521.6|11518.6|11525.4|11522.4|11528.4|11525.4|11520|11517|0
1721679000000|2024-07-22 20:10:00|11525.3|11522.3|11516.6|11513.6|11525.7|11522.7|11515|11512|0
1721679300000|2024-07-22 20:15:00|11516.4|11513.4|11509.3|11506.3|11517.3|11514.3|11504.3|11501.3|0
1721679600000|2024-07-22 20:20:00|11509.6|11506.6|11507.8|11504.8|11511.3|11508.3|11504.4|11501.4|0
1721679900000|2024-07-22 20:25:00|11507.7|11504.7|11508.1|11505.1|11509.3|11506.3|11506.5|11503.5|0
1721680200000|2024-07-22 20:30:00|11508.4|11505.4|11510|11507|11510|11507|11507.3|11504.3|0
1721680500000|2024-07-22 20:35:00|11509.9|11506.9|11510.9|11507.9|11512.2|11509.2|11509.9|11506.9|0
1721680800000|2024-07-22 20:40:00|11511.6|11508.6|11512.6|11509.6|11512.9|11509.9|11509.9|11506.9|0
1721681100000|2024-07-22 20:45:00|11512.5|11509.5|11513.6|11510.6|11513.8|11510.8|11511.8|11508.8|0
1721681400000|2024-07-22 20:50:00|11513.2|11510.2|11512.7|11509.7|11514.6|11511.6|11512.3|11509.3|0
1721681700000|2024-07-22 20:55:00|11512.5|11509.5|11516.1|11513.1|11516.6|11513.6|11512.3|11509.3|0
1721682000000|2024-07-22 21:00:00|11516.4|11513.4|11517.7|11514.7|11517.7|11514.7|11516.4|11513.4|0
1721682300000|2024-07-22 21:05:00|11517.6|11514.6|11516.8|11513.8|11518.1|11515.1|11516.6|11513.6|0
1721682600000|2024-07-22 21:10:00|11516.7|11513.7|11516.6|11513.6|11517|11514|11515.6|11512.6|0
1721682900000|2024-07-22 21:15:00|11516.7|11513.7|11516.1|11513.1|11517.3|11514.3|11515.6|11512.6|0
1721683200000|2024-07-22 21:20:00|11515.9|11512.9|11516.7|11513.7|11517|11514|11515.6|11512.6|0
1721683500000|2024-07-22 21:25:00|11516.6|11513.6|11515.7|11512.7|11517|11514|11515.4|11512.4|0
1721683800000|2024-07-22 21:30:00|11515.8|11512.8|11516.2|11513.2|11516.8|11513.8|11515.6|11512.6|0
1721684100000|2024-07-22 21:35:00|11516.4|11513.4|11517.1|11514.1|11517.2|11514.2|11515.6|11512.6|0
1721684400000|2024-07-22 21:40:00|11517|11514|11515.4|11512.4|11517.1|11514.1|11515.1|11512.1|0
1721684700000|2024-07-22 21:45:00|11515.5|11512.5|11515.9|11512.9|11515.9|11512.9|11514.8|11511.8|0
1721685000000|2024-07-22 21:50:00|11516.8|11513.8|11516.6|11513.6|11517.2|11514.2|11516|11513|0
1721685300000|2024-07-22 21:55:00|11516.7|11513.7|11519.6|11516.6|11520.1|11517.1|11516.4|11513.4|0
1721685600000|2024-07-22 22:00:00|11520|11517|11523|11520|11523.3|11520.3|11519.9|11516.9|0
1721685900000|2024-07-22 22:05:00|11523.6|11520.6|11525.7|11522.7|11526.3|11523.3|11523.4|11520.4|0
1721686200000|2024-07-22 22:10:00|11525.6|11522.6|11524.7|11521.7|11527.9|11524.9|11523.9|11520.9|0
1721686500000|2024-07-22 22:15:00|11524.5|11521.5|11521.8|11518.8|11524.5|11521.5|11520.8|11517.8|0
1721686800000|2024-07-22 22:20:00|11521.9|11518.9|11528.2|11525.2|11528.8|11525.8|11521.6|11518.6|0
1721687100000|2024-07-22 22:25:00|11528.1|11525.1|11529.7|11526.7|11529.7|11526.7|11527|11524|0
1721687400000|2024-07-22 22:30:00|11529.4|11526.4|11533|11530|11533.6|11530.6|11528.9|11525.9|0
1721687700000|2024-07-22 22:35:00|11533.1|11530.1|11532.3|11529.3|11534.2|11531.2|11531.5|11528.5|0
1721688000000|2024-07-22 22:40:00|11532.4|11529.4|11535|11532|11535.1|11532.1|11531.9|11528.9|0
1721688300000|2024-07-22 22:45:00|11535.1|11532.1|11533.6|11530.6|11536.1|11533.1|11533.6|11530.6|0
1721688600000|2024-07-22 22:50:00|11533.5|11530.5|11533.5|11530.5|11536.4|11533.4|11532.7|11529.7|0
1721688900000|2024-07-22 22:55:00|11533.8|11530.8|11534.9|11531.9|11536.3|11533.3|11532.3|11529.3|0
1721689200000|2024-07-22 23:00:00|11534.8|11531.8|11532.5|11529.5|11536.4|11533.4|11532.5|11529.5|0
1721689500000|2024-07-22 23:05:00|11532.4|11529.4|11530.4|11527.4|11536.2|11533.2|11530.4|11527.4|0
1721689800000|2024-07-22 23:10:00|11530.5|11527.5|11529.2|11526.2|11530.9|11527.9|11527.9|11524.9|0
1721690100000|2024-07-22 23:15:00|11529.3|11526.3|11527.6|11524.6|11529.4|11526.4|11527|11524|0
1721690400000|2024-07-22 23:20:00|11527.8|11524.8|11527.7|11524.7|11528.1|11525.1|11526.7|11523.7|0
1721690700000|2024-07-22 23:25:00|11527.8|11524.8|11524.1|11521.1|11531.3|11528.3|11524.1|11521.1|0
1721691000000|2024-07-22 23:30:00|11524|11521|11524|11521|11528.5|11525.5|11523.7|11520.7|0
1721691300000|2024-07-22 23:35:00|11523.8|11520.8|11525.2|11522.2|11528.5|11525.5|11520|11517|0
1721691600000|2024-07-22 23:40:00|11525.1|11522.1|11519.5|11516.5|11526|11523|11519.5|11516.5|0
1721691900000|2024-07-22 23:45:00|11519.6|11516.6|11514.8|11511.8|11519.6|11516.6|11514.4|11511.4|0
1721692200000|2024-07-22 23:50:00|11514.9|11511.9|11517.3|11514.3|11517.3|11514.3|11511.8|11508.8|0
1721692500000|2024-07-22 23:55:00|11517.5|11514.5|11517.8|11512.8|11518.4|11515.4|11513.1|11510.1|0
1721692800000|2024-07-23 00:00:00|11517.6|11512.6|11521.9|11516.9|11522.2|11517.2|11513.8|11508.8|0
1721693100000|2024-07-23 00:05:00|11521.8|11516.8|11520.9|11515.9|11524.2|11519.2|11517.1|11512.1|0
1721693400000|2024-07-23 00:10:00|11521|11516|11518.6|11513.6|11522.5|11517.5|11518.3|11513.3|0
1721693700000|2024-07-23 00:15:00|11518.7|11513.7|11521.5|11516.5|11522.2|11517.2|11517.4|11512.4|0
1721694000000|2024-07-23 00:20:00|11521.7|11516.7|11519.2|11514.2|11521.8|11516.8|11517.8|11512.8|0
1721694300000|2024-07-23 00:25:00|11519.4|11514.4|11515.6|11510.6|11519.4|11514.4|11514.3|11509.3|0
1721694600000|2024-07-23 00:30:00|11516|11511|11514.9|11509.9|11519.5|11514.5|11514.8|11509.8|0
1721694900000|2024-07-23 00:35:00|11514.8|11509.8|11516.3|11511.3|11517.3|11512.3|11514.3|11509.3|0
1721695200000|2024-07-23 00:40:00|11516.4|11511.4|11502.6|11497.6|11517|11512|11501.6|11496.6|0
1721695500000|2024-07-23 00:45:00|11502.5|11497.5|11506.4|11501.4|11507.7|11502.7|11500.7|11495.7|0
1721695800000|2024-07-23 00:50:00|11506.5|11501.5|11507.4|11502.4|11507.9|11502.9|11504.5|11499.5|0
1721696100000|2024-07-23 00:55:00|11507.3|11502.3|11507.6|11502.6|11509.7|11504.7|11507|11502|0
1721696400000|2024-07-23 01:00:00|11507.9|11502.9|11511.7|11506.7|11512.6|11507.6|11505|11500|0
1721696700000|2024-07-23 01:05:00|11511.8|11506.8|11511.5|11506.5|11512.4|11507.4|11509.2|11504.2|0
1721697000000|2024-07-23 01:10:00|11511.6|11506.6|11517.5|11512.5|11517.8|11512.8|11511.3|11506.3|0
1721697300000|2024-07-23 01:15:00|11517.6|11512.6|11517.3|11512.3|11520|11515|11516.4|11511.4|0
1721697600000|2024-07-23 01:20:00|11517.2|11512.2|11524.1|11519.1|11525.2|11520.2|11516.9|11511.9|0
1721697900000|2024-07-23 01:25:00|11523.9|11518.9|11522.8|11517.8|11524.5|11519.5|11521.3|11516.3|0
1721698200000|2024-07-23 01:30:00|11522.9|11517.9|11522.2|11517.2|11523.6|11518.6|11520.3|11515.3|0
1721698500000|2024-07-23 01:35:00|11522.1|11517.1|11517.2|11512.2|11522.3|11517.3|11515.6|11510.6|0
1721698800000|2024-07-23 01:40:00|11517.1|11512.1|11514.8|11509.8|11517.1|11512.1|11511.4|11506.4|0
1721699100000|2024-07-23 01:45:00|11514.7|11509.7|11512.4|11507.4|11515.5|11510.5|11512.2|11507.2|0
1721699400000|2024-07-23 01:50:00|11512.5|11507.5|11512.4|11507.4|11512.8|11507.8|11509.5|11504.5|0
1721699700000|2024-07-23 01:55:00|11512.3|11507.3|11517.5|11512.5|11519.7|11514.7|11511.7|11506.7|0
1721700000000|2024-07-23 02:00:00|11517.1|11512.1|11518.6|11513.6|11518.9|11513.9|11516.6|11511.6|0
1721700300000|2024-07-23 02:05:00|11518.8|11513.8|11516.2|11511.2|11519.7|11514.7|11515.7|11510.7|0
1721700600000|2024-07-23 02:10:00|11516.1|11511.1|11511.2|11506.2|11517|11512|11510.1|11505.1|0
1721700900000|2024-07-23 02:15:00|11511.3|11506.3|11507|11502|11511.6|11506.6|11506.1|11501.1|0
1721701200000|2024-07-23 02:20:00|11507.1|11502.1|11511.3|11506.3|11512.8|11507.8|11506.3|11501.3|0
1721701500000|2024-07-23 02:25:00|11511.4|11506.4|11513.4|11508.4|11513.9|11508.9|11510.9|11505.9|0
1721701800000|2024-07-23 02:30:00|11513.3|11508.3|11514|11509|11516|11511|11512.4|11507.4|0
1721702100000|2024-07-23 02:35:00|11514.1|11509.1|11512|11507|11514.5|11509.5|11511.9|11506.9|0
1721702400000|2024-07-23 02:40:00|11512.3|11507.3|11513.6|11508.6|11513.8|11508.8|11511.6|11506.6|0
1721702700000|2024-07-23 02:45:00|11513.5|11508.5|11513.7|11508.7|11514.4|11509.4|11512.1|11507.1|0
1721703000000|2024-07-23 02:50:00|11513.8|11508.8|11515.9|11510.9|11516.1|11511.1|11513.4|11508.4|0
1721703300000|2024-07-23 02:55:00|11516|11511|11513.1|11508.1|11516.4|11511.4|11511.6|11506.6|0
1721703600000|2024-07-23 03:00:00|11513|11508|11511|11506|11514.2|11509.2|11509.9|11504.9|0
1721703900000|2024-07-23 03:05:00|11510.9|11505.9|11510.6|11505.6|11512.3|11507.3|11509.8|11504.8|0
1721704200000|2024-07-23 03:10:00|11510.7|11505.7|11506.9|11501.9|11511.2|11506.2|11506.7|11501.7|0
1721704500000|2024-07-23 03:15:00|11507|11502|11501.5|11496.5|11507|11502|11493.2|11488.2|0
1721704800000|2024-07-23 03:20:00|11501.6|11496.6|11498.5|11493.5|11504|11499|11496.1|11491.1|0
1721705100000|2024-07-23 03:25:00|11498.6|11493.6|11502.3|11497.3|11502.9|11497.9|11497.7|11492.7|0
1721705400000|2024-07-23 03:30:00|11502.1|11497.1|11499.4|11494.4|11502.1|11497.1|11498.8|11493.8|0
1721705700000|2024-07-23 03:35:00|11499.5|11494.5|11502.3|11497.3|11503.2|11498.2|11498.9|11493.9|0
1721706000000|2024-07-23 03:40:00|11502.4|11497.4|11499.2|11494.2|11502.8|11497.8|11498.8|11493.8|0
1721706300000|2024-07-23 03:45:00|11499.4|11494.4|11503.5|11498.5|11503.5|11498.5|11499.1|11494.1|0
1721706600000|2024-07-23 03:50:00|11503.6|11498.6|11505|11500|11505.4|11500.4|11501.3|11496.3|0
1721706900000|2024-07-23 03:55:00|11505.1|11500.1|11505.1|11500.1|11505.9|11500.9|11502.9|11497.9|0
1721707200000|2024-07-23 04:00:00|11505.4|11500.4|11506.6|11501.6|11507.3|11502.3|11505.3|11500.3|0
1721707500000|2024-07-23 04:05:00|11506.5|11501.5|11507|11502|11508.2|11503.2|11506.1|11501.1|0
1721707800000|2024-07-23 04:10:00|11506.9|11501.9|11513.4|11508.4|11514.5|11509.5|11506.4|11501.4|0
1721708100000|2024-07-23 04:15:00|11513.3|11508.3|11512.2|11507.2|11513.3|11508.3|11511.1|11506.1|0
1721708400000|2024-07-23 04:20:00|11512.3|11507.3|11514.3|11509.3|11515.5|11510.5|11512.2|11507.2|0
1721708700000|2024-07-23 04:25:00|11514.2|11509.2|11509.4|11504.4|11514.2|11509.2|11508.3|11503.3|0
1721709000000|2024-07-23 04:30:00|11509.3|11504.3|11506.6|11501.6|11509.4|11504.4|11506.1|11501.1|0
1721709300000|2024-07-23 04:35:00|11506.7|11501.7|11506.7|11501.7|11508.4|11503.4|11506.5|11501.5|0
1721709600000|2024-07-23 04:40:00|11506.5|11501.5|11505.4|11500.4|11506.8|11501.8|11504.3|11499.3|0
1721709900000|2024-07-23 04:45:00|11505.3|11500.3|11508.8|11503.8|11509.2|11504.2|11505.3|11500.3|0
1721710200000|2024-07-23 04:50:00|11509|11504|11509.4|11504.4|11510.3|11505.3|11508.5|11503.5|0
1721710500000|2024-07-23 04:55:00|11509.5|11504.5|11509.8|11504.8|11511.5|11506.5|11508.4|11503.4|0
1721710800000|2024-07-23 05:00:00|11510.1|11505.1|11510.1|11505.1|11511.7|11506.7|11509.4|11504.4|0
1721711100000|2024-07-23 05:05:00|11510.2|11505.2|11511.5|11506.5|11512.6|11507.6|11510.1|11505.1|0
1721711400000|2024-07-23 05:10:00|11511.6|11506.6|11514.4|11509.4|11514.8|11509.8|11511.5|11506.5|0
1721711700000|2024-07-23 05:15:00|11514.5|11509.5|11512.1|11507.1|11516.2|11511.2|11511|11506|0
1721712000000|2024-07-23 05:20:00|11512|11507|11510.6|11505.6|11513.5|11508.5|11509.7|11504.7|0
1721712300000|2024-07-23 05:25:00|11510.5|11505.5|11511.2|11506.2|11513.2|11508.2|11510.1|11505.1|0
1721712600000|2024-07-23 05:30:00|11511.1|11506.1|11511|11506|11513.2|11508.2|11508.9|11503.9|0
1721712900000|2024-07-23 05:35:00|11510.9|11505.9|11511.4|11506.4|11513.9|11508.9|11510.6|11505.6|0
1721713200000|2024-07-23 05:40:00|11511.5|11506.5|11512.9|11507.9|11513.1|11508.1|11510.5|11505.5|0
1721713500000|2024-07-23 05:45:00|11512.8|11507.8|11501.7|11496.7|11512.9|11507.9|11499|11494|0
1721713800000|2024-07-23 05:50:00|11501.5|11496.5|11505.2|11500.2|11507.4|11502.4|11499.3|11494.3|0
1721714100000|2024-07-23 05:55:00|11505.3|11500.3|11504.3|11499.3|11507|11502|11502.9|11497.9|0
1721714400000|2024-07-23 06:00:00|11504.4|11499.4|11504|11499|11506.6|11501.6|11501.2|11496.2|0
1721714700000|2024-07-23 06:05:00|11504.1|11499.1|11501.5|11496.5|11504.1|11499.1|11497.7|11492.7|0
1721715000000|2024-07-23 06:10:00|11501.6|11496.6|11490.5|11485.5|11501.6|11496.6|11486.2|11481.2|0
1721715300000|2024-07-23 06:15:00|11490.6|11485.6|11496.2|11491.2|11496.7|11491.7|11488.4|11483.4|0
1721715600000|2024-07-23 06:20:00|11496.1|11491.1|11495|11490|11497.6|11492.6|11493.1|11488.1|0
1721715900000|2024-07-23 06:25:00|11494.9|11489.9|11490.2|11485.2|11495.7|11490.7|11489.3|11484.3|0
1721716200000|2024-07-23 06:30:00|11489.8|11484.8|11492.5|11487.5|11497.4|11492.4|11489.8|11484.8|0
1721716500000|2024-07-23 06:35:00|11492.6|11487.6|11498.9|11493.9|11499.3|11494.3|11491.9|11486.9|0
1721716800000|2024-07-23 06:40:00|11498.7|11493.7|11502.5|11497.5|11504.8|11499.8|11495.5|11490.5|0
1721717100000|2024-07-23 06:45:00|11502.4|11497.4|11506.4|11501.4|11510.4|11505.4|11502.4|11497.4|0
1721717400000|2024-07-23 06:50:00|11506.3|11501.3|11506.4|11501.4|11513.6|11508.6|11506|11501|0
1721717700000|2024-07-23 06:55:00|11506.5|11501.5|11507.9|11502.9|11510.3|11505.3|11504.9|11499.9|0
1721718000000|2024-07-23 07:00:00|11508.2|11503.2|11504.2|11499.2|11509.4|11504.4|11501.7|11496.7|0
1721718300000|2024-07-23 07:05:00|11504.3|11499.3|11501|11496|11507|11502|11499.5|11494.5|0
1721718600000|2024-07-23 07:10:00|11501.1|11496.1|11500.6|11495.6|11505.5|11500.5|11497.7|11492.7|0
1721718900000|2024-07-23 07:15:00|11500.3|11495.3|11490|11485|11500.3|11495.3|11489.5|11484.5|0
1721719200000|2024-07-23 07:20:00|11490.1|11485.1|11483.9|11478.9|11492.6|11487.6|11477.7|11472.7|0
1721719500000|2024-07-23 07:25:00|11483.8|11478.8|11474.9|11469.9|11485.5|11480.5|11468.2|11463.2|0
1721719800000|2024-07-23 07:30:00|11474.8|11469.8|11479.3|11474.3|11481.3|11476.3|11471.9|11466.9|0
1721720100000|2024-07-23 07:35:00|11479.4|11474.4|11485.7|11480.7|11486.9|11481.9|11478.9|11473.9|0
1721720400000|2024-07-23 07:40:00|11485.8|11480.8|11492.7|11487.7|11492.9|11487.9|11481.2|11476.2|0
1721720700000|2024-07-23 07:45:00|11492.4|11487.4|11489.4|11484.4|11496.2|11491.2|11489.4|11484.4|0
1721721000000|2024-07-23 07:50:00|11489.5|11484.5|11484.1|11479.1|11489.6|11484.6|11480.4|11475.4|0
1721721300000|2024-07-23 07:55:00|11484.2|11479.2|11481.1|11476.1|11484.3|11479.3|11476.1|11471.1|0
1721721600000|2024-07-23 08:00:00|11481.4|11476.4|11466|11463|11484.9|11481.9|11464.3|11461.3|0
1721721900000|2024-07-23 08:05:00|11465.5|11462.5|11462.5|11459.5|11466.9|11463.9|11454.1|11451.1|0
1721722200000|2024-07-23 08:10:00|11462.8|11459.8|11482.3|11479.3|11483.2|11480.2|11462.8|11459.8|0
1721722500000|2024-07-23 08:15:00|11482.5|11479.5|11476.4|11473.4|11483.2|11480.2|11476.4|11473.4|0
1721722800000|2024-07-23 08:20:00|11476|11473|11465.8|11462.8|11476.3|11473.3|11465.1|11462.1|0
1721723100000|2024-07-23 08:25:00|11465.9|11462.9|11467.6|11464.6|11470.1|11467.1|11462.6|11459.6|0
1721723400000|2024-07-23 08:30:00|11467.7|11464.7|11476.8|11473.8|11476.8|11473.8|11466.2|11463.2|0
1721723700000|2024-07-23 08:35:00|11476.7|11473.7|11486.4|11483.4|11487.4|11484.4|11476.7|11473.7|0
1721724000000|2024-07-23 08:40:00|11486.2|11483.2|11486.5|11483.5|11488.8|11485.8|11483.9|11480.9|0
1721724300000|2024-07-23 08:45:00|11486.9|11483.9|11499.9|11496.9|11500.5|11497.5|11486.7|11483.7|0
1721724600000|2024-07-23 08:50:00|11500.3|11497.3|11497.7|11494.7|11500.3|11497.3|11493.3|11490.3|0
1721724900000|2024-07-23 08:55:00|11497.5|11494.5|11492.5|11489.5|11497.5|11494.5|11491.2|11488.2|0
1721725200000|2024-07-23 09:00:00|11492.7|11489.7|11502.3|11499.3|11502.5|11499.5|11492.7|11489.7|0
1721725500000|2024-07-23 09:05:00|11502.2|11499.2|11506.9|11503.9|11507.3|11504.3|11500.4|11497.4|0
1721725800000|2024-07-23 09:10:00|11507|11504|11506.1|11503.1|11507.1|11504.1|11502.5|11499.5|0
1721726100000|2024-07-23 09:15:00|11506.2|11503.2|11511.5|11508.5|11511.5|11508.5|11505.6|11502.6|0
1721726400000|2024-07-23 09:20:00|11511.6|11508.6|11524.9|11521.9|11524.9|11521.9|11511.6|11508.6|0
1721726700000|2024-07-23 09:25:00|11525.4|11522.4|11524.9|11521.9|11528.8|11525.8|11522|11519|0
1721727000000|2024-07-23 09:30:00|11525|11522|11526.1|11523.1|11526.6|11523.6|11524.7|11521.7|0
1721727300000|2024-07-23 09:35:00|11526.2|11523.2|11524|11521|11526.2|11523.2|11521.6|11518.6|0
1721727600000|2024-07-23 09:40:00|11524.1|11521.1|11526.6|11523.6|11527.2|11524.2|11524|11521|0
1721727900000|2024-07-23 09:45:00|11527|11524|11526.1|11523.1|11527|11524|11524.9|11521.9|0
1721728200000|2024-07-23 09:50:00|11526.2|11523.2|11525.3|11522.3|11527.1|11524.1|11522.6|11519.6|0
1721728500000|2024-07-23 09:55:00|11525.4|11522.4|11523.2|11520.2|11525.4|11522.4|11522.7|11519.7|0
1721728800000|2024-07-23 10:00:00|11523.3|11520.3|11519.6|11516.6|11523.3|11520.3|11516.9|11513.9|0
1721729100000|2024-07-23 10:05:00|11519.5|11516.5|11524.1|11521.1|11525|11522|11518.8|11515.8|0
1721729400000|2024-07-23 10:10:00|11524|11521|11526.8|11523.8|11527.1|11524.1|11522.3|11519.3|0
1721729700000|2024-07-23 10:15:00|11527|11524|11528|11525|11528.5|11525.5|11526.2|11523.2|0
1721730000000|2024-07-23 10:20:00|11527.8|11524.8|11528.3|11525.3|11531.2|11528.2|11526.7|11523.7|0
1721730300000|2024-07-23 10:25:00|11528.4|11525.4|11534.5|11531.5|11534.5|11531.5|11527.5|11524.5|0
1721730600000|2024-07-23 10:30:00|11534.4|11531.4|11537.9|11534.9|11541.4|11538.4|11534.2|11531.2|0
1721730900000|2024-07-23 10:35:00|11538|11535|11538.3|11535.3|11539.4|11536.4|11534.4|11531.4|0
1721731200000|2024-07-23 10:40:00|11538.2|11535.2|11531.7|11528.7|11538.8|11535.8|11531.7|11528.7|0
1721731500000|2024-07-23 10:45:00|11531.8|11528.8|11530|11527|11534.4|11531.4|11528.4|11525.4|0
1721731800000|2024-07-23 10:50:00|11527.6|11524.6|11530.2|11527.2|11530.7|11527.7|11527.5|11524.5|0
1721732100000|2024-07-23 10:55:00|11530.5|11527.5|11529.7|11526.7|11531.9|11528.9|11529.3|11526.3|0
1721732400000|2024-07-23 11:00:00|11530.4|11527.4|11545.9|11542.9|11545.9|11542.9|11529.7|11526.7|0
1721732700000|2024-07-23 11:05:00|11545.8|11542.8|11547.7|11544.7|11548.2|11545.2|11544.2|11541.2|0
1721733000000|2024-07-23 11:10:00|11547.9|11544.9|11546.9|11543.9|11548.2|11545.2|11542.3|11539.3|0
1721733300000|2024-07-23 11:15:00|11546.6|11543.6|11550.9|11547.9|11551.8|11548.8|11546|11543|0
1721733600000|2024-07-23 11:20:00|11551.2|11548.2|11554|11551|11554.2|11551.2|11550.7|11547.7|0
1721733900000|2024-07-23 11:25:00|11554.1|11551.1|11559.8|11556.8|11561.2|11558.2|11553.4|11550.4|0
1721734200000|2024-07-23 11:30:00|11559.4|11556.4|11563.7|11560.7|11563.7|11560.7|11558.4|11555.4|0
1721734500000|2024-07-23 11:35:00|11564.4|11561.4|11557.9|11554.9|11568.4|11565.4|11556.5|11553.5|0
1721734800000|2024-07-23 11:40:00|11558.1|11555.1|11552.9|11549.9|11563|11560|11552.9|11549.9|0
1721735100000|2024-07-23 11:45:00|11553.1|11550.1|11552.3|11549.3|11556|11553|11552.2|11549.2|0
1721735400000|2024-07-23 11:50:00|11552.4|11549.4|11554.3|11551.3|11555.3|11552.3|11551.8|11548.8|0
1721735700000|2024-07-23 11:55:00|11554.2|11551.2|11560.9|11557.9|11560.9|11557.9|11553.9|11550.9|0
1721736000000|2024-07-23 12:00:00|11561|11558|11558|11555|11562|11559|11558|11555|0
1721736300000|2024-07-23 12:05:00|11557.9|11554.9|11555.3|11552.3|11558|11555|11552.9|11549.9|0
1721736600000|2024-07-23 12:10:00|11555.2|11552.2|11550.6|11547.6|11555.7|11552.7|11550|11547|0
1721736900000|2024-07-23 12:15:00|11550.4|11547.4|11548.8|11545.8|11553.1|11550.1|11547.5|11544.5|0
1721737200000|2024-07-23 12:20:00|11548.7|11545.7|11526.1|11523.1|11549.9|11546.9|11525.5|11522.5|0
1721737500000|2024-07-23 12:25:00|11525.6|11522.6|11530.9|11527.9|11532.4|11529.4|11523.1|11520.1|0
1721737800000|2024-07-23 12:30:00|11531|11528|11517.7|11514.7|11533|11530|11516.9|11513.9|0
1721738100000|2024-07-23 12:35:00|11517.8|11514.8|11523.2|11520.2|11523.2|11520.2|11515.2|11512.2|0
1721738400000|2024-07-23 12:40:00|11522.9|11519.9|11529.1|11526.1|11530|11527|11522.1|11519.1|0
1721738700000|2024-07-23 12:45:00|11528.8|11525.8|11538.7|11535.7|11538.9|11535.9|11528.5|11525.5|0
1721739000000|2024-07-23 12:50:00|11538.8|11535.8|11533.3|11530.3|11539|11536|11532.9|11529.9|0
1721739300000|2024-07-23 12:55:00|11532.9|11529.9|11537.7|11534.7|11537.8|11534.8|11530|11527|0
1721739600000|2024-07-23 13:00:00|11536.3|11533.3|11537.6|11534.6|11538.8|11535.8|11533.7|11530.7|0
1721739900000|2024-07-23 13:05:00|11537.5|11534.5|11536.3|11533.3|11540.7|11537.7|11536.3|11533.3|0
1721740200000|2024-07-23 13:10:00|11536.2|11533.2|11529.9|11526.9|11536.3|11533.3|11527.8|11524.8|0
1721740500000|2024-07-23 13:15:00|11529.6|11526.6|11538.4|11535.4|11538.4|11535.4|11526.9|11523.9|0
1721740800000|2024-07-23 13:20:00|11538.3|11535.3|11539.8|11536.8|11543|11540|11536.8|11533.8|0
1721741100000|2024-07-23 13:25:00|11546.2|11543.2|11535.1|11532.1|11552.2|11549.2|11532.7|11529.7|0
1721741400000|2024-07-23 13:30:00|11539.5|11536.5|11555.8|11554|11562|11560.2|11522|11520.2|0
1721741700000|2024-07-23 13:35:00|11555.7|11553.9|11581.8|11580|11584.4|11582.6|11544.1|11542.3|0
1721742000000|2024-07-23 13:40:00|11580.8|11579|11578.2|11576.4|11596.9|11595.1|11566.1|11564.3|0
1721742300000|2024-07-23 13:45:00|11578.3|11576.5|11584.2|11582.4|11585.6|11583.8|11550.7|11548.9|0
1721742600000|2024-07-23 13:50:00|11584.3|11582.5|11557.2|11555.4|11584.3|11582.5|11544.8|11543|0
1721742900000|2024-07-23 13:55:00|11559.4|11557.6|11568.2|11566.4|11577.3|11575.5|11555.8|11554|0
1721743200000|2024-07-23 14:00:00|11571.2|11569.4|11541.9|11540.1|11578|11576.2|11522.7|11520.9|0
1721743500000|2024-07-23 14:05:00|11541.8|11540|11575.4|11573.6|11575.9|11574.1|11541.8|11540|0
1721743800000|2024-07-23 14:10:00|11575|11573.2|11562.1|11560.3|11584.7|11582.9|11553.8|11552|0
1721744100000|2024-07-23 14:15:00|11561.9|11560.1|11589.9|11588.1|11590.1|11588.3|11561.9|11560.1|0
1721744400000|2024-07-23 14:20:00|11589.8|11588|11590.6|11588.8|11607.2|11605.4|11586.6|11584.8|0
1721744700000|2024-07-23 14:25:00|11590.9|11589.1|11588.3|11586.5|11604.3|11602.5|11583.2|11581.4|0
1721745000000|2024-07-23 14:30:00|11588.9|11587.1|11582.9|11581.1|11592.5|11590.7|11572.9|11571.1|0
1721745300000|2024-07-23 14:35:00|11582.4|11580.6|11571.5|11569.7|11593.2|11591.4|11557.6|11555.8|0
1721745600000|2024-07-23 14:40:00|11571.8|11570|11565|11563.2|11584.8|11583|11560.8|11559|0
1721745900000|2024-07-23 14:45:00|11564.4|11562.6|11535.2|11533.4|11566.9|11565.1|11530.8|11529|0
1721746200000|2024-07-23 14:50:00|11535.3|11533.5|11532.9|11531.1|11540.9|11539.1|11519.9|11518.1|0
1721746500000|2024-07-23 14:55:00|11532.2|11530.4|11551|11549.2|11553.2|11551.4|11529.9|11528.1|0
1721746800000|2024-07-23 15:00:00|11551.7|11549.9|11562.6|11560.8|11565.2|11563.4|11551.1|11549.3|0
1721747100000|2024-07-23 15:05:00|11562.1|11560.3|11587.4|11585.6|11587.4|11585.6|11562.1|11560.3|0
1721747400000|2024-07-23 15:10:00|11587.3|11585.5|11612.7|11610.9|11612.7|11610.9|11586.4|11584.6|0
1721747700000|2024-07-23 15:15:00|11613.5|11611.7|11641.4|11639.6|11644.8|11643|11613.5|11611.7|0
1721748000000|2024-07-23 15:20:00|11641.6|11639.8|11638.1|11636.3|11645.8|11644|11630.8|11629|0
1721748300000|2024-07-23 15:25:00|11638.2|11636.4|11632|11630.2|11640.5|11638.7|11627.8|11626|0
1721748600000|2024-07-23 15:30:00|11632.1|11630.3|11636.5|11634.7|11636.6|11634.8|11624.8|11623|0
1721748900000|2024-07-23 15:35:00|11636.4|11634.6|11630.7|11628.9|11639.8|11638|11625.8|11624|0
1721749200000|2024-07-23 15:40:00|11631.1|11629.3|11620.9|11619.1|11633.8|11632|11620.1|11618.3|0
1721749500000|2024-07-23 15:45:00|11621.6|11619.8|11628.3|11626.5|11628.7|11626.9|11616.3|11614.5|0
1721749800000|2024-07-23 15:50:00|11628.6|11626.8|11617.9|11616.1|11630.7|11628.9|11608.3|11606.5|0
1721750100000|2024-07-23 15:55:00|11617.6|11615.8|11609.9|11608.1|11621.4|11619.6|11605|11603.2|0
1721750400000|2024-07-23 16:00:00|11609.2|11607.4|11600.1|11598.3|11609.2|11607.4|11592.8|11591|0
1721750700000|2024-07-23 16:05:00|11600|11598.2|11604.8|11603|11612.7|11610.9|11590.5|11588.7|0
1721751000000|2024-07-23 16:10:00|11604.6|11602.8|11615.5|11613.7|11618.9|11617.1|11600.6|11598.8|0
1721751300000|2024-07-23 16:15:00|11614.5|11612.7|11601.9|11600.1|11614.5|11612.7|11598|11596.2|0
1721751600000|2024-07-23 16:20:00|11602.1|11600.3|11562.5|11560.7|11607.4|11605.6|11557.1|11555.3|0
1721751900000|2024-07-23 16:25:00|11562.3|11560.5|11564.2|11562.4|11569.3|11567.5|11546.5|11544.7|0
1721752200000|2024-07-23 16:30:00|11563.7|11561.9|11562.8|11561|11570|11568.2|11554.5|11552.7|0
1721752500000|2024-07-23 16:35:00|11563.2|11561.4|11558.4|11556.6|11572|11570.2|11554.8|11553|0
1721752800000|2024-07-23 16:40:00|11557.9|11556.1|11559|11557.2|11568.8|11567|11554.5|11552.7|0
1721753100000|2024-07-23 16:45:00|11559.1|11557.3|11568.2|11566.4|11573.9|11572.1|11554.7|11552.9|0
1721753400000|2024-07-23 16:50:00|11566.3|11564.5|11565.5|11563.7|11566.9|11565.1|11555.6|11553.8|0
1721753700000|2024-07-23 16:55:00|11565.3|11563.5|11554.3|11552.5|11565.3|11563.5|11535.9|11534.1|0
1721754000000|2024-07-23 17:00:00|11554|11552.2|11560.5|11558.7|11564.1|11562.3|11547.7|11545.9|0
1721754300000|2024-07-23 17:05:00|11559.3|11557.5|11547.3|11545.5|11562.7|11560.9|11545.5|11543.7|0
1721754600000|2024-07-23 17:10:00|11547.1|11545.3|11546.9|11545.1|11554.6|11552.8|11529.8|11528|0
1721754900000|2024-07-23 17:15:00|11548.6|11546.8|11554|11552.2|11558.1|11556.3|11546.6|11544.8|0
1721755200000|2024-07-23 17:20:00|11553.5|11551.7|11564.7|11562.9|11569.9|11568.1|11553.5|11551.7|0
1721755500000|2024-07-23 17:25:00|11564.8|11563|11567.1|11565.3|11577.9|11576.1|11563.4|11561.6|0
1721755800000|2024-07-23 17:30:00|11566.4|11564.6|11560.3|11558.5|11571.4|11569.6|11553.8|11552|0
1721756100000|2024-07-23 17:35:00|11560.1|11558.3|11558.3|11556.5|11568.2|11566.4|11555.2|11553.4|0
1721756400000|2024-07-23 17:40:00|11558.5|11556.7|11560|11558.2|11561.9|11560.1|11552.5|11550.7|0
1721756700000|2024-07-23 17:45:00|11559.7|11557.9|11564.5|11562.7|11567.5|11565.7|11555.1|11553.3|0
1721757000000|2024-07-23 17:50:00|11564.4|11562.6|11572.4|11570.6|11572.5|11570.7|11556.9|11555.1|0
1721757300000|2024-07-23 17:55:00|11572.2|11570.4|11572.9|11571.1|11578.7|11576.9|11567.4|11565.6|0
1721757600000|2024-07-23 18:00:00|11572.8|11571|11573.9|11572.1|11580|11578.2|11570.1|11568.3|0
1721757900000|2024-07-23 18:05:00|11573|11571.2|11582.9|11581.1|11582.9|11581.1|11568.5|11566.7|0
1721758200000|2024-07-23 18:10:00|11582.8|11581|11579.5|11577.7|11583|11581.2|11574.7|11572.9|0
1721758500000|2024-07-23 18:15:00|11579.6|11577.8|11576.3|11574.5|11583.1|11581.3|11573.2|11571.4|0
1721758800000|2024-07-23 18:20:00|11576.7|11574.9|11573.1|11571.3|11579.9|11578.1|11572.8|11571|0
1721759100000|2024-07-23 18:25:00|11573.2|11571.4|11549.1|11547.3|11573.2|11571.4|11545.3|11543.5|0
1721759400000|2024-07-23 18:30:00|11551|11549.2|11552.6|11550.8|11554.6|11552.8|11548.1|11546.3|0
1721759700000|2024-07-23 18:35:00|11552.5|11550.7|11566.6|11564.8|11567.5|11565.7|11551.9|11550.1|0
1721760000000|2024-07-23 18:40:00|11565|11563.2|11551.7|11549.9|11565|11563.2|11548.5|11546.7|0
1721760300000|2024-07-23 18:45:00|11552.1|11550.3|11552.3|11550.5|11553.4|11551.6|11545.6|11543.8|0
1721760600000|2024-07-23 18:50:00|11552.4|11550.6|11552|11550.2|11559.2|11557.4|11549.3|11547.5|0
1721760900000|2024-07-23 18:55:00|11552.2|11550.4|11559.6|11557.8|11559.8|11558|11550.6|11548.8|0
1721761200000|2024-07-23 19:00:00|11559|11557.2|11559|11557.2|11561.1|11559.3|11556.4|11554.6|0
1721761500000|2024-07-23 19:05:00|11558.3|11556.5|11562|11560.2|11562.4|11560.6|11552.8|11551|0
1721761800000|2024-07-23 19:10:00|11562.2|11560.4|11567.1|11565.3|11571.6|11569.8|11561.6|11559.8|0
1721762100000|2024-07-23 19:15:00|11566.4|11564.6|11562.4|11560.6|11566.4|11564.6|11556.7|11554.9|0
1721762400000|2024-07-23 19:20:00|11562.1|11560.3|11576.4|11574.6|11576.7|11574.9|11562.1|11560.3|0
1721762700000|2024-07-23 19:25:00|11576.5|11574.7|11578.3|11576.5|11580.9|11579.1|11575.3|11573.5|0
1721763000000|2024-07-23 19:30:00|11578.2|11576.4|11570.9|11569.1|11578.2|11576.4|11568.5|11566.7|0
1721763300000|2024-07-23 19:35:00|11571.7|11569.9|11561.3|11559.5|11572.6|11570.8|11559.6|11557.8|0
1721763600000|2024-07-23 19:40:00|11562.2|11560.4|11548.4|11546.6|11563.1|11561.3|11536.1|11534.3|0
1721763900000|2024-07-23 19:45:00|11548.5|11546.7|11559.6|11557.8|11561.5|11559.7|11544.7|11542.9|0
1721764200000|2024-07-23 19:50:00|11563.3|11561.5|11523.2|11521.4|11564.1|11562.3|11523.1|11521.3|0
1721764500000|2024-07-23 19:55:00|11523.1|11521.3|11536|11534.2|11538.8|11537|11523.1|11521.3|0
1721764800000|2024-07-23 20:00:00|11534.4|11531.4|11561.5|11558.5|11569.3|11566.3|11443.9|11440.9|0
1721765100000|2024-07-23 20:05:00|11566.4|11563.4|11524.2|11521.2|11584.6|11581.6|11521.1|11518.1|0
1721765400000|2024-07-23 20:10:00|11523.3|11520.3|11471.1|11468.1|11523.4|11520.4|11471.1|11468.1|0
1721765700000|2024-07-23 20:15:00|11470.8|11467.8|11483.7|11480.7|11483.7|11480.7|11460.8|11457.8|0
1721766000000|2024-07-23 20:20:00|11483.5|11480.5|11513.1|11510.1|11525.1|11522.1|11482.6|11479.6|0
1721766300000|2024-07-23 20:25:00|11512.6|11509.6|11532.8|11529.8|11539.8|11536.8|11509.6|11506.6|0
1721766600000|2024-07-23 20:30:00|11534.5|11531.5|11541.6|11538.6|11548.4|11545.4|11519.3|11516.3|0
1721766900000|2024-07-23 20:35:00|11541.4|11538.4|11558|11555|11559.2|11556.2|11538.5|11535.5|0
1721767200000|2024-07-23 20:40:00|11558.1|11555.1|11522.8|11519.8|11558.6|11555.6|11516.8|11513.8|0
1721767500000|2024-07-23 20:45:00|11524|11521|11536.3|11533.3|11542.2|11539.2|11521.8|11518.8|0
1721767800000|2024-07-23 20:50:00|11536.4|11533.4|11543.6|11540.6|11545.2|11542.2|11531.5|11528.5|0
1721768100000|2024-07-23 20:55:00|11543.2|11540.2|11510.2|11507.2|11545.3|11542.3|11508.5|11505.5|0
1721768400000|2024-07-23 21:00:00|11509.9|11506.9|11519.5|11516.5|11525.5|11522.5|11508.3|11505.3|0
1721768700000|2024-07-23 21:05:00|11519.9|11516.9|11473.8|11470.8|11519.9|11516.9|11471|11468|0
1721769000000|2024-07-23 21:10:00|11473.5|11470.5|11459.4|11456.4|11477.5|11474.5|11453|11450|0
1721769300000|2024-07-23 21:15:00|11460|11457|11450.8|11447.8|11460.4|11457.4|11438.9|11435.9|0
1721769600000|2024-07-23 21:20:00|11451.3|11448.3|11427.8|11424.8|11451.6|11448.6|11427.3|11424.3|0
1721769900000|2024-07-23 21:25:00|11427.6|11424.6|11439.8|11436.8|11444.9|11441.9|11426.9|11423.9|0
1721770200000|2024-07-23 21:30:00|11439.4|11436.4|11421.2|11418.2|11443.9|11440.9|11420.9|11417.9|0
1721770500000|2024-07-23 21:35:00|11421.3|11418.3|11416.8|11413.8|11435.1|11432.1|11413.4|11410.4|0
1721770800000|2024-07-23 21:40:00|11415|11412|11396.2|11393.2|11415.7|11412.7|11390.7|11387.7|0
1721771100000|2024-07-23 21:45:00|11398.8|11395.8|11390|11387|11402.1|11399.1|11387.2|11384.2|0
1721771400000|2024-07-23 21:50:00|11389.9|11386.9|11377.6|11374.6|11393.1|11390.1|11370|11367|0
1721771700000|2024-07-23 21:55:00|11378.4|11375.4|11377.3|11374.3|11386|11383|11373.5|11370.5|0
1721772000000|2024-07-23 22:00:00|11376.7|11373.7|11376.3|11373.3|11383.3|11380.3|11373.3|11370.3|0
1721772300000|2024-07-23 22:05:00|11376.9|11373.9|11370.1|11367.1|11377.4|11374.4|11364.1|11361.1|0
1721772600000|2024-07-23 22:10:00|11370.2|11367.2|11360.2|11357.2|11372.6|11369.6|11356.4|11353.4|0
1721772900000|2024-07-23 22:15:00|11361.2|11358.2|11350.5|11347.5|11361.5|11358.5|11349.7|11346.7|0
1721773200000|2024-07-23 22:20:00|11350.8|11347.8|11353|11350|11357.3|11354.3|11347.4|11344.4|0
1721773500000|2024-07-23 22:25:00|11352.8|11349.8|11342.7|11339.7|11352.8|11349.8|11341.2|11338.2|0
1721773800000|2024-07-23 22:30:00|11342.4|11339.4|11353|11350|11360.6|11357.6|11338.8|11335.8|0
1721774100000|2024-07-23 22:35:00|11352.5|11349.5|11352.6|11349.6|11356.3|11353.3|11349.8|11346.8|0
1721774400000|2024-07-23 22:40:00|11353|11350|11348.1|11345.1|11359.4|11356.4|11347.9|11344.9|0
1721774700000|2024-07-23 22:45:00|11348.2|11345.2|11348.8|11345.8|11353.6|11350.6|11344.9|11341.9|0
1721775000000|2024-07-23 22:50:00|11348.7|11345.7|11343.9|11340.9|11349.4|11346.4|11341.6|11338.6|0
1721775300000|2024-07-23 22:55:00|11343.8|11340.8|11333.2|11330.2|11343.9|11340.9|11331.6|11328.6|0
1721775600000|2024-07-23 23:00:00|11333.1|11330.1|11323.1|11320.1|11333.5|11330.5|11322|11319|0
1721775900000|2024-07-23 23:05:00|11323.7|11320.7|11329.7|11326.7|11331.5|11328.5|11322.2|11319.2|0
1721776200000|2024-07-23 23:10:00|11329.6|11326.6|11329.8|11326.8|11336.5|11333.5|11326.8|11323.8|0
1721776500000|2024-07-23 23:15:00|11329.6|11326.6|11337.5|11334.5|11337.6|11334.6|11329.1|11326.1|0
1721776800000|2024-07-23 23:20:00|11337.7|11334.7|11342.4|11339.4|11343.7|11340.7|11337.7|11334.7|0
1721777100000|2024-07-23 23:25:00|11342.5|11339.5|11340.7|11337.7|11343.2|11340.2|11337.8|11334.8|0
1721777400000|2024-07-23 23:30:00|11340.3|11337.3|11340.6|11337.6|11340.8|11337.8|11338.1|11335.1|0
1721777700000|2024-07-23 23:35:00|11340.3|11337.3|11338.6|11335.6|11342.4|11339.4|11338.3|11335.3|0
1721778000000|2024-07-23 23:40:00|11338.7|11335.7|11339.7|11336.7|11341.6|11338.6|11337.8|11334.8|0
1721778300000|2024-07-23 23:45:00|11339.6|11336.6|11340.2|11337.2|11341.6|11338.6|11337.9|11334.9|0
1721778600000|2024-07-23 23:50:00|11340.3|11337.3|11339.2|11336.2|11343.9|11340.9|11338.6|11335.6|0
1721778900000|2024-07-23 23:55:00|11339.1|11336.1|11335.6|11332.6|11340.9|11337.9|11335.1|11332.1|0
1721779200000|2024-07-24 00:00:00|11335.4|11330.4|11342.9|11337.9|11345.3|11340.3|11335.4|11330.4|0
1721779500000|2024-07-24 00:05:00|11342.7|11337.7|11349.7|11344.7|11350.2|11345.2|11341|11336|0
1721779800000|2024-07-24 00:10:00|11349.8|11344.8|11349.2|11344.2|11355.8|11350.8|11347.1|11342.1|0
1721780100000|2024-07-24 00:15:00|11348.5|11343.5|11349.6|11344.6|11353.3|11348.3|11347.8|11342.8|0
1721780400000|2024-07-24 00:20:00|11349.5|11344.5|11349.1|11344.1|11351|11346|11347.9|11342.9|0
1721780700000|2024-07-24 00:25:00|11349.2|11344.2|11350.3|11345.3|11350.8|11345.8|11346.2|11341.2|0
1721781000000|2024-07-24 00:30:00|11350.4|11345.4|11347.2|11342.2|11352.4|11347.4|11347|11342|0
1721781300000|2024-07-24 00:35:00|11347.1|11342.1|11355.3|11350.3|11355.4|11350.4|11347.1|11342.1|0
1721781600000|2024-07-24 00:40:00|11355.5|11350.5|11358.6|11353.6|11359.3|11354.3|11354.9|11349.9|0
1721781900000|2024-07-24 00:45:00|11358.7|11353.7|11357.5|11352.5|11361.2|11356.2|11357.2|11352.2|0
1721782200000|2024-07-24 00:50:00|11357.6|11352.6|11354.9|11349.9|11359.8|11354.8|11353.1|11348.1|0
1721782500000|2024-07-24 00:55:00|11354.8|11349.8|11355.5|11350.5|11356|11351|11352.6|11347.6|0
1721782800000|2024-07-24 01:00:00|11356|11351|11354.9|11349.9|11356.6|11351.6|11354|11349|0
1721783100000|2024-07-24 01:05:00|11354.8|11349.8|11354.6|11349.6|11358.2|11353.2|11354|11349|0
1721783400000|2024-07-24 01:10:00|11354.5|11349.5|11352.8|11347.8|11355.7|11350.7|11351.7|11346.7|0
1721783700000|2024-07-24 01:15:00|11353|11348|11355.8|11350.8|11356.9|11351.9|11353|11348|0
1721784000000|2024-07-24 01:20:00|11355.9|11350.9|11355.2|11350.2|11357.5|11352.5|11355|11350|0
1721784300000|2024-07-24 01:25:00|11355.3|11350.3|11359.4|11354.4|11360.6|11355.6|11355.2|11350.2|0
1721784600000|2024-07-24 01:30:00|11359.5|11354.5|11357.8|11352.8|11360.8|11355.8|11357.1|11352.1|0
1721784900000|2024-07-24 01:35:00|11357.6|11352.6|11354.8|11349.8|11358.6|11353.6|11353.5|11348.5|0
1721785200000|2024-07-24 01:40:00|11354.7|11349.7|11355.4|11350.4|11356.7|11351.7|11354|11349|0
1721785500000|2024-07-24 01:45:00|11355.5|11350.5|11349.6|11344.6|11355.5|11350.5|11348.4|11343.4|0
1721785800000|2024-07-24 01:50:00|11349.7|11344.7|11347.2|11342.2|11351.1|11346.1|11346.8|11341.8|0
1721786100000|2024-07-24 01:55:00|11347.3|11342.3|11348.6|11343.6|11349.6|11344.6|11346.9|11341.9|0
1721786400000|2024-07-24 02:00:00|11348.5|11343.5|11347.4|11342.4|11349.1|11344.1|11345|11340|0
1721786700000|2024-07-24 02:05:00|11347.5|11342.5|11352.2|11347.2|11352.5|11347.5|11347.5|11342.5|0
1721787000000|2024-07-24 02:10:00|11352.3|11347.3|11350.5|11345.5|11353.1|11348.1|11349.9|11344.9|0
1721787300000|2024-07-24 02:15:00|11350.6|11345.6|11349.2|11344.2|11351.4|11346.4|11349.1|11344.1|0
1721787600000|2024-07-24 02:20:00|11349.3|11344.3|11349.5|11344.5|11350.3|11345.3|11348.2|11343.2|0
1721787900000|2024-07-24 02:25:00|11349.6|11344.6|11351.5|11346.5|11351.9|11346.9|11349.1|11344.1|0
1721788200000|2024-07-24 02:30:00|11351.6|11346.6|11351.6|11346.6|11353.3|11348.3|11350.8|11345.8|0
1721788500000|2024-07-24 02:35:00|11351.5|11346.5|11350.3|11345.3|11351.6|11346.6|11349.2|11344.2|0
1721788800000|2024-07-24 02:40:00|11350.2|11345.2|11348.4|11343.4|11350.7|11345.7|11348.4|11343.4|0
1721789100000|2024-07-24 02:45:00|11348.5|11343.5|11350.2|11345.2|11350.4|11345.4|11347|11342|0
1721789400000|2024-07-24 02:50:00|11350.3|11345.3|11349|11344|11350.6|11345.6|11348.6|11343.6|0
1721789700000|2024-07-24 02:55:00|11349.1|11344.1|11350.2|11345.2|11351.9|11346.9|11348.7|11343.7|0
1721790000000|2024-07-24 03:00:00|11350|11345|11351.2|11346.2|11352.8|11347.8|11350|11345|0
1721790300000|2024-07-24 03:05:00|11351.3|11346.3|11350.1|11345.1|11351.5|11346.5|11348.1|11343.1|0
1721790600000|2024-07-24 03:10:00|11350.2|11345.2|11350.1|11345.1|11350.5|11345.5|11348.7|11343.7|0
1721790900000|2024-07-24 03:15:00|11350|11345|11348.7|11343.7|11351.1|11346.1|11348.5|11343.5|0
1721791200000|2024-07-24 03:20:00|11348.8|11343.8|11342.1|11337.1|11349.8|11344.8|11342|11337|0
1721791500000|2024-07-24 03:25:00|11341.6|11336.6|11343|11338|11344.2|11339.2|11340.7|11335.7|0
1721791800000|2024-07-24 03:30:00|11343.1|11338.1|11339.8|11334.8|11344.7|11339.7|11336.3|11331.3|0
1721792100000|2024-07-24 03:35:00|11339.7|11334.7|11340.4|11335.4|11342.1|11337.1|11339.6|11334.6|0
1721792400000|2024-07-24 03:40:00|11340.5|11335.5|11340.5|11335.5|11341.1|11336.1|11337.3|11332.3|0
1721792700000|2024-07-24 03:45:00|11340.4|11335.4|11341.9|11336.9|11342.5|11337.5|11340.4|11335.4|0
1721793000000|2024-07-24 03:50:00|11341.8|11336.8|11340.2|11335.2|11342.3|11337.3|11339.3|11334.3|0
1721793300000|2024-07-24 03:55:00|11340.3|11335.3|11339.6|11334.6|11341|11336|11338.4|11333.4|0
1721793600000|2024-07-24 04:00:00|11339.4|11334.4|11339.8|11334.8|11340.7|11335.7|11338.4|11333.4|0
1721793900000|2024-07-24 04:05:00|11339.7|11334.7|11338.3|11333.3|11340.6|11335.6|11337.9|11332.9|0
1721794200000|2024-07-24 04:10:00|11338.4|11333.4|11322.6|11317.6|11339.3|11334.3|11318.3|11313.3|0
1721794500000|2024-07-24 04:15:00|11322.7|11317.7|11316.1|11311.1|11323.1|11318.1|11315.7|11310.7|0
1721794800000|2024-07-24 04:20:00|11316.2|11311.2|11305.9|11300.9|11317.5|11312.5|11301.7|11296.7|0
1721795100000|2024-07-24 04:25:00|11306|11301|11302.7|11297.7|11306.1|11301.1|11302.5|11297.5|0
1721795400000|2024-07-24 04:30:00|11302.8|11297.8|11305|11300|11306.1|11301.1|11302.5|11297.5|0
1721795700000|2024-07-24 04:35:00|11304.8|11299.8|11304.3|11299.3|11306.1|11301.1|11303.2|11298.2|0
1721796000000|2024-07-24 04:40:00|11304.4|11299.4|11304.3|11299.3|11305.1|11300.1|11302.7|11297.7|0
1721796300000|2024-07-24 04:45:00|11304.5|11299.5|11305.7|11300.7|11306|11301|11303|11298|0
1721796600000|2024-07-24 04:50:00|11305.8|11300.8|11304.6|11299.6|11305.8|11300.8|11303.3|11298.3|0
1721796900000|2024-07-24 04:55:00|11304.5|11299.5|11300.2|11295.2|11304.9|11299.9|11296.1|11291.1|0
1721797200000|2024-07-24 05:00:00|11300.7|11295.7|11307.4|11302.4|11309.3|11304.3|11298.9|11293.9|0
1721797500000|2024-07-24 05:05:00|11307.9|11302.9|11311.2|11306.2|11311.7|11306.7|11306.7|11301.7|0
1721797800000|2024-07-24 05:10:00|11311.3|11306.3|11313.8|11308.8|11315.9|11310.9|11309.7|11304.7|0
1721798100000|2024-07-24 05:15:00|11314|11309|11317.9|11312.9|11318.6|11313.6|11312.9|11307.9|0
1721798400000|2024-07-24 05:20:00|11317.8|11312.8|11322|11317|11322.5|11317.5|11317.3|11312.3|0
1721798700000|2024-07-24 05:25:00|11322.1|11317.1|11322.6|11317.6|11325|11320|11322|11317|0
1721799000000|2024-07-24 05:30:00|11323.2|11318.2|11325.1|11320.1|11326.5|11321.5|11323|11318|0
1721799300000|2024-07-24 05:35:00|11325.2|11320.2|11325.2|11320.2|11327.7|11322.7|11323.8|11318.8|0
1721799600000|2024-07-24 05:40:00|11325|11320|11325.6|11320.6|11327.1|11322.1|11323.3|11318.3|0
1721799900000|2024-07-24 05:45:00|11325.7|11320.7|11319.8|11314.8|11326.2|11321.2|11317.5|11312.5|0
1721800200000|2024-07-24 05:50:00|11319.9|11314.9|11323.5|11318.5|11325.8|11320.8|11318.3|11313.3|0
1721800500000|2024-07-24 05:55:00|11323.4|11318.4|11322.9|11317.9|11325.6|11320.6|11322.3|11317.3|0
1721800800000|2024-07-24 06:00:00|11323.4|11318.4|11314.8|11309.8|11324.8|11319.8|11312.1|11307.1|0
1721801100000|2024-07-24 06:05:00|11314.5|11309.5|11324.3|11319.3|11329.3|11324.3|11312.8|11307.8|0
1721801400000|2024-07-24 06:10:00|11325.2|11320.2|11315.4|11310.4|11326.5|11321.5|11312.7|11307.7|0
1721801700000|2024-07-24 06:15:00|11315.5|11310.5|11313|11308|11315.5|11310.5|11307.3|11302.3|0
1721802000000|2024-07-24 06:20:00|11312.9|11307.9|11319.8|11314.8|11320.3|11315.3|11311.7|11306.7|0
1721802300000|2024-07-24 06:25:00|11319.6|11314.6|11312|11307|11319.6|11314.6|11310.4|11305.4|0
1721802600000|2024-07-24 06:30:00|11311.9|11306.9|11299.8|11294.8|11311.9|11306.9|11296.1|11291.1|0
1721802900000|2024-07-24 06:35:00|11299.6|11294.6|11303.2|11298.2|11303.6|11298.6|11295.9|11290.9|0
1721803200000|2024-07-24 06:40:00|11303.3|11298.3|11303.9|11298.9|11305|11300|11300.3|11295.3|0
1721803500000|2024-07-24 06:45:00|11304|11299|11304.9|11299.9|11313.3|11308.3|11304|11299|0
1721803800000|2024-07-24 06:50:00|11304.6|11299.6|11301.6|11296.6|11306.5|11301.5|11300.7|11295.7|0
1721804100000|2024-07-24 06:55:00|11301.5|11296.5|11299.7|11294.7|11303.9|11298.9|11294.6|11289.6|0
1721804400000|2024-07-24 07:00:00|11299.6|11294.6|11299.8|11294.8|11299.9|11294.9|11292.4|11287.4|0
1721804700000|2024-07-24 07:05:00|11300.1|11295.1|11299.5|11294.5|11304|11299|11295.1|11290.1|0
1721805000000|2024-07-24 07:10:00|11299.4|11294.4|11304.3|11299.3|11305.7|11300.7|11299.4|11294.4|0
1721805300000|2024-07-24 07:15:00|11304.2|11299.2|11308.1|11303.1|11309|11304|11299.2|11294.2|0
1721805600000|2024-07-24 07:20:00|11307.9|11302.9|11309.2|11304.2|11313.6|11308.6|11304.7|11299.7|0
1721805900000|2024-07-24 07:25:00|11309.3|11304.3|11304|11299|11309.8|11304.8|11299.3|11294.3|0
1721806200000|2024-07-24 07:30:00|11303.9|11298.9|11306.4|11301.4|11310.3|11305.3|11302.7|11297.7|0
1721806500000|2024-07-24 07:35:00|11306.3|11301.3|11315.6|11310.6|11316.2|11311.2|11306.2|11301.2|0
1721806800000|2024-07-24 07:40:00|11315.3|11310.3|11307.4|11302.4|11315.7|11310.7|11305.9|11300.9|0
1721807100000|2024-07-24 07:45:00|11307.2|11302.2|11309.3|11304.3|11311.8|11306.8|11303.9|11298.9|0
1721807400000|2024-07-24 07:50:00|11309.9|11304.9|11296.4|11291.4|11312|11307|11295.6|11290.6|0
1721807700000|2024-07-24 07:55:00|11296.3|11291.3|11295.9|11290.9|11301.2|11296.2|11295.5|11290.5|0
1721808000000|2024-07-24 08:00:00|11296.5|11291.5|11309.4|11306.4|11318.3|11315.3|11291.5|11288.5|0
1721808300000|2024-07-24 08:05:00|11309.3|11306.3|11313.6|11310.6|11318.2|11315.2|11308.6|11305.6|0
1721808600000|2024-07-24 08:10:00|11313.4|11310.4|11306.2|11303.2|11318.1|11315.1|11305|11302|0
1721808900000|2024-07-24 08:15:00|11306|11303|11301.5|11298.5|11308.8|11305.8|11298.3|11295.3|0
1721809200000|2024-07-24 08:20:00|11301.6|11298.6|11292.9|11289.9|11302.8|11299.8|11292|11289|0
1721809500000|2024-07-24 08:25:00|11293.4|11290.4|11287.4|11284.4|11293.4|11290.4|11286.3|11283.3|0
1721809800000|2024-07-24 08:30:00|11287|11284|11295.6|11292.6|11295.6|11292.6|11286|11283|0
1721810100000|2024-07-24 08:35:00|11295.7|11292.7|11303.1|11300.1|11304.3|11301.3|11291.5|11288.5|0
1721810400000|2024-07-24 08:40:00|11302.7|11299.7|11316.2|11313.2|11317.7|11314.7|11301.3|11298.3|0
1721810700000|2024-07-24 08:45:00|11315.8|11312.8|11320|11317|11321.8|11318.8|11315.6|11312.6|0
1721811000000|2024-07-24 08:50:00|11320.2|11317.2|11323.8|11320.8|11326.4|11323.4|11319.9|11316.9|0
1721811300000|2024-07-24 08:55:00|11324.1|11321.1|11325.9|11322.9|11326.1|11323.1|11321.6|11318.6|0
1721811600000|2024-07-24 09:00:00|11326|11323|11331.4|11328.4|11331.4|11328.4|11325.1|11322.1|0
1721811900000|2024-07-24 09:05:00|11331.5|11328.5|11323.6|11320.6|11332.4|11329.4|11321.1|11318.1|0
1721812200000|2024-07-24 09:10:00|11324.1|11321.1|11312.3|11309.3|11324.3|11321.3|11311.1|11308.1|0
1721812500000|2024-07-24 09:15:00|11312.4|11309.4|11307.3|11304.3|11313.7|11310.7|11305.6|11302.6|0
1721812800000|2024-07-24 09:20:00|11307.5|11304.5|11304.8|11301.8|11310|11307|11304.5|11301.5|0
1721813100000|2024-07-24 09:25:00|11304.9|11301.9|11298.1|11295.1|11309.6|11306.6|11297.1|11294.1|0
1721813400000|2024-07-24 09:30:00|11297.9|11294.9|11301.3|11298.3|11303.2|11300.2|11297.1|11294.1|0
1721813700000|2024-07-24 09:35:00|11301.4|11298.4|11301.9|11298.9|11304.5|11301.5|11300.3|11297.3|0
1721814000000|2024-07-24 09:40:00|11301.7|11298.7|11295.2|11292.2|11301.8|11298.8|11295.1|11292.1|0
1721814300000|2024-07-24 09:45:00|11295.8|11292.8|11302.9|11299.9|11305|11302|11295.1|11292.1|0
1721814600000|2024-07-24 09:50:00|11302.7|11299.7|11310.2|11307.2|11311.5|11308.5|11302|11299|0
1721814900000|2024-07-24 09:55:00|11310.1|11307.1|11300.4|11297.4|11311.5|11308.5|11300|11297|0
1721815200000|2024-07-24 10:00:00|11299.8|11296.8|11307|11304|11307.6|11304.6|11298.1|11295.1|0
1721815500000|2024-07-24 10:05:00|11307.1|11304.1|11299.1|11296.1|11307.1|11304.1|11297.9|11294.9|0
1721815800000|2024-07-24 10:10:00|11298.9|11295.9|11305.5|11302.5|11306.4|11303.4|11297.6|11294.6|0
1721816100000|2024-07-24 10:15:00|11305.8|11302.8|11301.9|11298.9|11306.8|11303.8|11301.1|11298.1|0
1721816400000|2024-07-24 10:20:00|11302.9|11299.9|11317.8|11314.8|11317.8|11314.8|11301.3|11298.3|0
1721816700000|2024-07-24 10:25:00|11318.3|11315.3|11321.6|11318.6|11323.9|11320.9|11317.8|11314.8|0
1721817000000|2024-07-24 10:30:00|11321.3|11318.3|11311.6|11308.6|11322.1|11319.1|11310.8|11307.8|0
1721817300000|2024-07-24 10:35:00|11311.9|11308.9|11304.4|11301.4|11313|11310|11304.3|11301.3|0
1721817600000|2024-07-24 10:40:00|11304.6|11301.6|11301.7|11298.7|11306.3|11303.3|11301.1|11298.1|0
1721817900000|2024-07-24 10:45:00|11301.8|11298.8|11300.8|11297.8|11304.6|11301.6|11299.1|11296.1|0
1721818200000|2024-07-24 10:50:00|11300.7|11297.7|11300.1|11297.1|11301.3|11298.3|11299.1|11296.1|0
1721818500000|2024-07-24 10:55:00|11300.4|11297.4|11303.1|11300.1|11305|11302|11299.5|11296.5|0
1721818800000|2024-07-24 11:00:00|11308.9|11305.9|11291|11288|11309.8|11306.8|11290.4|11287.4|0
1721819100000|2024-07-24 11:05:00|11290.9|11287.9|11282.2|11279.2|11291.6|11288.6|11277.3|11274.3|0
1721819400000|2024-07-24 11:10:00|11281.9|11278.9|11290.4|11287.4|11291.7|11288.7|11281.6|11278.6|0
1721819700000|2024-07-24 11:15:00|11287.9|11284.9|11292.1|11289.1|11292.1|11289.1|11282.5|11279.5|0
1721820000000|2024-07-24 11:20:00|11291.8|11288.8|11290.6|11287.6|11292.6|11289.6|11287.6|11284.6|0
1721820300000|2024-07-24 11:25:00|11290.5|11287.5|11296.6|11293.6|11300.3|11297.3|11288.1|11285.1|0
1721820600000|2024-07-24 11:30:00|11296.7|11293.7|11289.8|11286.8|11299|11296|11288|11285|0
1721820900000|2024-07-24 11:35:00|11289.9|11286.9|11283.4|11280.4|11290.9|11287.9|11282.2|11279.2|0
1721821200000|2024-07-24 11:40:00|11283.2|11280.2|11283.5|11280.5|11288|11285|11282.3|11279.3|0
1721821500000|2024-07-24 11:45:00|11283.4|11280.4|11281.5|11278.5|11284.5|11281.5|11278.9|11275.9|0
1721821800000|2024-07-24 11:50:00|11282.2|11279.2|11293.1|11290.1|11293.1|11290.1|11282.2|11279.2|0
1721822100000|2024-07-24 11:55:00|11292.8|11289.8|11283.9|11280.9|11292.8|11289.8|11283.6|11280.6|0
1721822400000|2024-07-24 12:00:00|11283.5|11280.5|11276.4|11273.4|11283.5|11280.5|11273.4|11270.4|0
1721822700000|2024-07-24 12:05:00|11276.5|11273.5|11276.1|11273.1|11283|11280|11273.8|11270.8|0
1721823000000|2024-07-24 12:10:00|11276.2|11273.2|11253.3|11250.3|11276.2|11273.2|11252.6|11249.6|0
1721823300000|2024-07-24 12:15:00|11252.9|11249.9|11248.3|11245.3|11257|11254|11247.9|11244.9|0
1721823600000|2024-07-24 12:20:00|11248.6|11245.6|11242|11239|11248.7|11245.7|11241.5|11238.5|0
1721823900000|2024-07-24 12:25:00|11241.8|11238.8|11228.4|11225.4|11243.6|11240.6|11228.4|11225.4|0
1721824200000|2024-07-24 12:30:00|11228.5|11225.5|11225.6|11222.6|11234.3|11231.3|11225.6|11222.6|0
1721824500000|2024-07-24 12:35:00|11225.7|11222.7|11200.2|11197.2|11225.7|11222.7|11200.2|11197.2|0
1721824800000|2024-07-24 12:40:00|11200|11197|11206.1|11203.1|11206.9|11203.9|11196.3|11193.3|0
1721825100000|2024-07-24 12:45:00|11206.6|11203.6|11201.6|11198.6|11209.3|11206.3|11198.7|11195.7|0
1721825400000|2024-07-24 12:50:00|11202.2|11199.2|11206.5|11203.5|11209.2|11206.2|11199.9|11196.9|0
1721825700000|2024-07-24 12:55:00|11205.5|11202.5|11219.4|11216.4|11221.1|11218.1|11203.5|11200.5|0
1721826000000|2024-07-24 13:00:00|11219.3|11216.3|11232.3|11229.3|11232.9|11229.9|11218.3|11215.3|0
1721826300000|2024-07-24 13:05:00|11232.1|11229.1|11223.5|11220.5|11234.1|11231.1|11222|11219|0
1721826600000|2024-07-24 13:10:00|11223.4|11220.4|11225.7|11222.7|11227.8|11224.8|11216.6|11213.6|0
1721826900000|2024-07-24 13:15:00|11225.8|11222.8|11225.7|11222.7|11228.4|11225.4|11222.7|11219.7|0
1721827200000|2024-07-24 13:20:00|11225.9|11222.9|11224.2|11221.2|11236.3|11233.3|11224.2|11221.2|0
1721827500000|2024-07-24 13:25:00|11223.5|11220.5|11204.7|11201.7|11223.6|11220.6|11203|11200|0
1721827800000|2024-07-24 13:30:00|11204.9|11201.9|11168.4|11166.6|11222.5|11220.7|11168.4|11166.6|0
1721828100000|2024-07-24 13:35:00|11168.3|11166.5|11147.1|11145.3|11179.5|11177.7|11143.3|11141.5|0
1721828400000|2024-07-24 13:40:00|11147.2|11145.4|11145.6|11143.8|11167.7|11165.9|11140.3|11138.5|0
1721828700000|2024-07-24 13:45:00|11147.9|11146.1|11149.4|11147.6|11158.1|11156.3|11130.8|11129|0
1721829000000|2024-07-24 13:50:00|11148.3|11146.5|11156.7|11154.9|11162.3|11160.5|11141.7|11139.9|0
1721829300000|2024-07-24 13:55:00|11156.2|11154.4|11137.9|11136.1|11161.4|11159.6|11129.9|11128.1|0
1721829600000|2024-07-24 14:00:00|11137.7|11135.9|11138.6|11136.8|11153.1|11151.3|11127.9|11126.1|0
1721829900000|2024-07-24 14:05:00|11137.7|11135.9|11148.2|11146.4|11153.8|11152|11133.8|11132|0
1721830200000|2024-07-24 14:10:00|11148|11146.2|11133.5|11131.7|11157.1|11155.3|11120.8|11119|0
1721830500000|2024-07-24 14:15:00|11133.3|11131.5|11134.2|11132.4|11151.4|11149.6|11131.6|11129.8|0
1721830800000|2024-07-24 14:20:00|11135.2|11133.4|11142.7|11140.9|11155.4|11153.6|11130.9|11129.1|0
1721831100000|2024-07-24 14:25:00|11142|11140.2|11142.9|11141.1|11161|11159.2|11136.1|11134.3|0
1721831400000|2024-07-24 14:30:00|11142.1|11140.3|11133.4|11131.6|11147.3|11145.5|11131.6|11129.8|0
1721831700000|2024-07-24 14:35:00|11134.5|11132.7|11115.5|11113.7|11143.3|11141.5|11110.8|11109|0
1721832000000|2024-07-24 14:40:00|11113.4|11111.6|11105.7|11103.9|11124.3|11122.5|11103.8|11102|0
1721832300000|2024-07-24 14:45:00|11106.4|11104.6|11089.4|11087.6|11111.5|11109.7|11082.7|11080.9|0
1721832600000|2024-07-24 14:50:00|11089.5|11087.7|11082.3|11080.5|11092.3|11090.5|11072.7|11070.9|0
1721832900000|2024-07-24 14:55:00|11082.8|11081|11093.9|11092.1|11098.3|11096.5|11082.8|11081|0
1721833200000|2024-07-24 15:00:00|11093.2|11091.4|11089.8|11088|11101.7|11099.9|11089.4|11087.6|0
1721833500000|2024-07-24 15:05:00|11089.5|11087.7|11087.4|11085.6|11093.7|11091.9|11082|11080.2|0
1721833800000|2024-07-24 15:10:00|11087.5|11085.7|11072.9|11071.1|11087.5|11085.7|11067.3|11065.5|0
1721834100000|2024-07-24 15:15:00|11073|11071.2|11068.2|11066.4|11073.9|11072.1|11059.2|11057.4|0
1721834400000|2024-07-24 15:20:00|11068.1|11066.3|11040|11038.2|11069.5|11067.7|11039.3|11037.5|0
1721834700000|2024-07-24 15:25:00|11039.6|11037.8|11056.3|11054.5|11062.4|11060.6|11038|11036.2|0
1721835000000|2024-07-24 15:30:00|11056.1|11054.3|11063.9|11062.1|11072|11070.2|11056.1|11054.3|0
1721835300000|2024-07-24 15:35:00|11063.8|11062|11059.1|11057.3|11068.5|11066.7|11055.7|11053.9|0
1721835600000|2024-07-24 15:40:00|11058.4|11056.6|11042.9|11041.1|11058.4|11056.6|11038|11036.2|0
1721835900000|2024-07-24 15:45:00|11042.4|11040.6|11040.2|11038.4|11046.3|11044.5|11035.1|11033.3|0
1721836200000|2024-07-24 15:50:00|11040|11038.2|11056.1|11054.3|11057.4|11055.6|11033.9|11032.1|0
1721836500000|2024-07-24 15:55:00|11055.9|11054.1|11023.2|11021.4|11055.9|11054.1|11021.9|11020.1|0
1721836800000|2024-07-24 16:00:00|11023.3|11021.5|11013|11011.2|11025.2|11023.4|11004.8|11003|0
1721837100000|2024-07-24 16:05:00|11012.8|11011|11003.1|11001.3|11013.6|11011.8|10994.7|10992.9|0
1721837400000|2024-07-24 16:10:00|11002.3|11000.5|11017.8|11016|11020.9|11019.1|10999.7|10997.9|0
1721837700000|2024-07-24 16:15:00|11019.8|11018|11019.9|11018.1|11027.3|11025.5|11010.8|11009|0
1721838000000|2024-07-24 16:20:00|11020|11018.2|11019.6|11017.8|11025.4|11023.6|11012.4|11010.6|0
1721838300000|2024-07-24 16:25:00|11020.3|11018.5|11003.2|11001.4|11020.3|11018.5|11001.8|11000|0
1721838600000|2024-07-24 16:30:00|11003.4|11001.6|11013.8|11012|11015.7|11013.9|10993.3|10991.5|0
1721838900000|2024-07-24 16:35:00|11013.7|11011.9|10997.8|10996|11021.8|11020|10997.2|10995.4|0
1721839200000|2024-07-24 16:40:00|10998.5|10996.7|10987.1|10985.3|10998.5|10996.7|10982.9|10981.1|0
1721839500000|2024-07-24 16:45:00|10988.2|10986.4|11011.1|11009.3|11015.9|11014.1|10982.8|10981|0
1721839800000|2024-07-24 16:50:00|11010.6|11008.8|10994.1|10992.3|11012|11010.2|10992.3|10990.5|0
1721840100000|2024-07-24 16:55:00|10995.1|10993.3|10992.7|10990.9|11003.9|11002.1|10989.4|10987.6|0
1721840400000|2024-07-24 17:00:00|10992.8|10991|10987.1|10985.3|11004.4|11002.6|10982.4|10980.6|0
1721840700000|2024-07-24 17:05:00|10987.8|10986|11012|11010.2|11012.2|11010.4|10987.8|10986|0
1721841000000|2024-07-24 17:10:00|11010.8|11009|11015.8|11014|11018|11016.2|11008.4|11006.6|0
1721841300000|2024-07-24 17:15:00|11016.2|11014.4|11027.7|11025.9|11029.6|11027.8|11011.9|11010.1|0
1721841600000|2024-07-24 17:20:00|11027.5|11025.7|11019.8|11018|11037.3|11035.5|11015.1|11013.3|0
1721841900000|2024-07-24 17:25:00|11019.4|11017.6|11011.9|11010.1|11020.9|11019.1|11009.9|11008.1|0
1721842200000|2024-07-24 17:30:00|11011.1|11009.3|11020.4|11018.6|11021.7|11019.9|11004.7|11002.9|0
1721842500000|2024-07-24 17:35:00|11019.1|11017.3|11025.3|11023.5|11029.9|11028.1|11015.5|11013.7|0
1721842800000|2024-07-24 17:40:00|11026.1|11024.3|11026.3|11024.5|11034.3|11032.5|11025.8|11024|0
1721843100000|2024-07-24 17:45:00|11026.6|11024.8|11012.8|11011|11031.4|11029.6|11011.7|11009.9|0
1721843400000|2024-07-24 17:50:00|11012.7|11010.9|11001.8|11000|11014.1|11012.3|11001.8|11000|0
1721843700000|2024-07-24 17:55:00|11002.6|11000.8|10988.4|10986.6|11002.6|11000.8|10988.4|10986.6|0
1721844000000|2024-07-24 18:00:00|10989.8|10988|10972.4|10970.6|10991.7|10989.9|10971.6|10969.8|0
1721844300000|2024-07-24 18:05:00|10973.1|10971.3|10974.5|10972.7|10982.8|10981|10971.2|10969.4|0
1721844600000|2024-07-24 18:10:00|10974.7|10972.9|10988.1|10986.3|10990.4|10988.6|10973.6|10971.8|0
1721844900000|2024-07-24 18:15:00|10988.9|10987.1|10981.4|10979.6|10993.9|10992.1|10977.7|10975.9|0
1721845200000|2024-07-24 18:20:00|10982.4|10980.6|10972.9|10971.1|10982.6|10980.8|10963.4|10961.6|0
1721845500000|2024-07-24 18:25:00|10972.7|10970.9|10967.2|10965.4|10982.7|10980.9|10965.5|10963.7|0
1721845800000|2024-07-24 18:30:00|10966.4|10964.6|10957.9|10956.1|10972.7|10970.9|10957.7|10955.9|0
1721846100000|2024-07-24 18:35:00|10958.4|10956.6|10968.3|10966.5|10970.2|10968.4|10956.8|10955|0
1721846400000|2024-07-24 18:40:00|10968.2|10966.4|10945.1|10943.3|10972.2|10970.4|10944.1|10942.3|0
1721846700000|2024-07-24 18:45:00|10944.8|10943|10925.9|10924.1|10952.8|10951|10921.7|10919.9|0
1721847000000|2024-07-24 18:50:00|10926.4|10924.6|10920.8|10919|10929.3|10927.5|10920.1|10918.3|0
1721847300000|2024-07-24 18:55:00|10920.6|10918.8|10935.1|10933.3|10936|10934.2|10919.1|10917.3|0
1721847600000|2024-07-24 19:00:00|10933.7|10931.9|10930|10928.2|10940.6|10938.8|10921|10919.2|0
1721847900000|2024-07-24 19:05:00|10930.1|10928.3|10928|10926.2|10934.6|10932.8|10919.4|10917.6|0
1721848200000|2024-07-24 19:10:00|10928.1|10926.3|10927.5|10925.7|10930.6|10928.8|10917.8|10916|0
1721848500000|2024-07-24 19:15:00|10928|10926.2|10918|10916.2|10935.7|10933.9|10916.4|10914.6|0
1721848800000|2024-07-24 19:20:00|10920.3|10918.5|10924.9|10923.1|10931.4|10929.6|10915.1|10913.3|0
1721849100000|2024-07-24 19:25:00|10925|10923.2|10909.4|10907.6|10926.7|10924.9|10906.3|10904.5|0
1721849400000|2024-07-24 19:30:00|10909.6|10907.8|10938.7|10936.9|10941.2|10939.4|10905.1|10903.3|0
1721849700000|2024-07-24 19:35:00|10936.1|10934.3|10953.9|10952.1|10957.3|10955.5|10932.1|10930.3|0
1721850000000|2024-07-24 19:40:00|10953.8|10952|10954.5|10952.7|10974.5|10972.7|10953.8|10952|0
1721850300000|2024-07-24 19:45:00|10953.1|10951.3|10951.9|10950.1|10963|10961.2|10940.1|10938.3|0
1721850600000|2024-07-24 19:50:00|10952|10950.2|10892.8|10891|10958.7|10956.9|10892.8|10891|0
1721850900000|2024-07-24 19:55:00|10885.5|10883.7|10902.1|10900.3|10911.3|10909.5|10884.7|10882.9|0
1721851200000|2024-07-24 20:00:00|10899.5|10896.5|10888.6|10885.6|10910.2|10907.2|10887.7|10884.7|0
1721851500000|2024-07-24 20:05:00|10888.8|10885.8|10909|10906|10909.6|10906.6|10887.8|10884.8|0
1721851800000|2024-07-24 20:10:00|10909.5|10906.5|10925|10922|10925|10922|10907.2|10904.2|0
1721852100000|2024-07-24 20:15:00|10924.8|10921.8|10925.7|10922.7|10928.7|10925.7|10914.7|10911.7|0
1721852400000|2024-07-24 20:20:00|10926.2|10923.2|10935.7|10932.7|10939.8|10936.8|10925.1|10922.1|0
1721852700000|2024-07-24 20:25:00|10935.8|10932.8|10937.9|10934.9|10939.4|10936.4|10935.2|10932.2|0
1721853000000|2024-07-24 20:30:00|10938|10935|10940.9|10937.9|10943.5|10940.5|10935.9|10932.9|0
1721853300000|2024-07-24 20:35:00|10941.1|10938.1|10943.8|10940.8|10943.8|10940.8|10939.7|10936.7|0
1721853600000|2024-07-24 20:40:00|10943.6|10940.6|10944|10941|10945|10942|10939.6|10936.6|0
1721853900000|2024-07-24 20:45:00|10944.2|10941.2|10942.9|10939.9|10945.5|10942.5|10941.4|10938.4|0
1721854200000|2024-07-24 20:50:00|10942.7|10939.7|10930.4|10927.4|10942.8|10939.8|10928.8|10925.8|0
1721854500000|2024-07-24 20:55:00|10930.1|10927.1|10930.2|10927.2|10930.7|10927.7|10926.8|10923.8|0
1721854800000|2024-07-24 21:00:00|10930|10927|10930.2|10927.2|10932.7|10929.7|10929.9|10926.9|0
1721855100000|2024-07-24 21:05:00|10930.3|10927.3|10924.7|10921.7|10930.4|10927.4|10924.5|10921.5|0
1721855400000|2024-07-24 21:10:00|10924.6|10921.6|10919.8|10916.8|10924.6|10921.6|10919.3|10916.3|0
1721855700000|2024-07-24 21:15:00|10920|10917|10916.9|10913.9|10920.1|10917.1|10915.9|10912.9|0
1721856000000|2024-07-24 21:20:00|10916.7|10913.7|10912.9|10909.9|10916.9|10913.9|10911.9|10908.9|0
1721856300000|2024-07-24 21:25:00|10912.8|10909.8|10915.1|10912.1|10915.3|10912.3|10912.6|10909.6|0
1721856600000|2024-07-24 21:30:00|10915.2|10912.2|10914.2|10911.2|10916.3|10913.3|10914|10911|0
1721856900000|2024-07-24 21:35:00|10914.1|10911.1|10914.1|10911.1|10914.5|10911.5|10911.2|10908.2|0
1721857200000|2024-07-24 21:40:00|10914.5|10911.5|10914.1|10911.1|10915.1|10912.1|10912.8|10909.8|0
1721857500000|2024-07-24 21:45:00|10914.2|10911.2|10912.4|10909.4|10914.3|10911.3|10910.5|10907.5|0
1721857800000|2024-07-24 21:50:00|10912.3|10909.3|10913.6|10910.6|10914.2|10911.2|10911.3|10908.3|0
1721858100000|2024-07-24 21:55:00|10913.7|10910.7|10918|10915|10918|10915|10913.4|10910.4|0
1721858400000|2024-07-24 22:00:00|10918.6|10915.6|10924.3|10921.3|10930.8|10927.8|10918.6|10915.6|0
1721858700000|2024-07-24 22:05:00|10924.4|10921.4|10933.7|10930.7|10934.8|10931.8|10923.6|10920.6|0
1721859000000|2024-07-24 22:10:00|10933.6|10930.6|10939.6|10936.6|10940.8|10937.8|10933.4|10930.4|0
1721859300000|2024-07-24 22:15:00|10939.7|10936.7|10946.5|10943.5|10947.8|10944.8|10939.3|10936.3|0
1721859600000|2024-07-24 22:20:00|10946.4|10943.4|10936.4|10933.4|10948.1|10945.1|10935.9|10932.9|0
1721859900000|2024-07-24 22:25:00|10936.7|10933.7|10936.2|10933.2|10937.7|10934.7|10935|10932|0
1721860200000|2024-07-24 22:30:00|10937|10934|10944.4|10941.4|10944.4|10941.4|10935.1|10932.1|0
1721860500000|2024-07-24 22:35:00|10944.6|10941.6|10947.2|10944.2|10949.3|10946.3|10944.1|10941.1|0
1721860800000|2024-07-24 22:40:00|10947.5|10944.5|10948.6|10945.6|10948.8|10945.8|10945.4|10942.4|0
1721861100000|2024-07-24 22:45:00|10948.9|10945.9|10949.7|10946.7|10950.1|10947.1|10947.3|10944.3|0
1721861400000|2024-07-24 22:50:00|10949.9|10946.9|10948.2|10945.2|10951.6|10948.6|10947.5|10944.5|0
1721861700000|2024-07-24 22:55:00|10948.5|10945.5|10948.6|10945.6|10950.1|10947.1|10947.8|10944.8|0
1721862000000|2024-07-24 23:00:00|10948.3|10945.3|10941.4|10938.4|10948.7|10945.7|10941.2|10938.2|0
1721862300000|2024-07-24 23:05:00|10941.1|10938.1|10942.4|10939.4|10943.9|10940.9|10940.4|10937.4|0
1721862600000|2024-07-24 23:10:00|10942.3|10939.3|10941.4|10938.4|10943.4|10940.4|10940.9|10937.9|0
1721862900000|2024-07-24 23:15:00|10941.5|10938.5|10950.5|10947.5|10951|10948|10941.5|10938.5|0
1721863200000|2024-07-24 23:20:00|10950.6|10947.6|10951.1|10948.1|10951.8|10948.8|10948.1|10945.1|0
1721863500000|2024-07-24 23:25:00|10951.3|10948.3|10948|10945|10951.3|10948.3|10946.4|10943.4|0
1721863800000|2024-07-24 23:30:00|10948.3|10945.3|10943.1|10940.1|10948.3|10945.3|10941.2|10938.2|0
1721864100000|2024-07-24 23:35:00|10943.2|10940.2|10942.5|10939.5|10946|10943|10942.5|10939.5|0
1721864400000|2024-07-24 23:40:00|10942.8|10939.8|10943.3|10940.3|10944.7|10941.7|10941.2|10938.2|0
1721864700000|2024-07-24 23:45:00|10943|10940|10946.8|10943.8|10947.1|10944.1|10942.8|10939.8|0
1721865000000|2024-07-24 23:50:00|10946.7|10943.7|10946.6|10943.6|10950.2|10947.2|10945.9|10942.9|0
1721865300000|2024-07-24 23:55:00|10947.4|10944.4|10950.8|10945.8|10951.3|10947.6|10945.5|10942.5|0
1721865600000|2024-07-25 00:00:00|10949.7|10944.7|10945.5|10940.5|10952.2|10947.2|10943.5|10938.5|0
1721865900000|2024-07-25 00:05:00|10945.6|10940.6|10949.6|10944.6|10949.6|10944.6|10944.5|10939.5|0
1721866200000|2024-07-25 00:10:00|10949.5|10944.5|10953.4|10948.4|10953.6|10948.6|10946.9|10941.9|0
1721866500000|2024-07-25 00:15:00|10953.3|10948.3|10961.6|10956.6|10962.8|10957.8|10949.9|10944.9|0
1721866800000|2024-07-25 00:20:00|10961.7|10956.7|10966.1|10961.1|10968.3|10963.3|10960.7|10955.7|0
1721867100000|2024-07-25 00:25:00|10966.3|10961.3|10961.7|10956.7|10967|10962|10959.1|10954.1|0
1721867400000|2024-07-25 00:30:00|10961.6|10956.6|10955.4|10950.4|10965.1|10960.1|10955.1|10950.1|0
1721867700000|2024-07-25 00:35:00|10955.1|10950.1|10959.1|10954.1|10959.8|10954.8|10953.1|10948.1|0
1721868000000|2024-07-25 00:40:00|10959.4|10954.4|10960.4|10955.4|10961.2|10956.2|10958.2|10953.2|0
1721868300000|2024-07-25 00:45:00|10960.3|10955.3|10962|10957|10962.7|10957.7|10957.6|10952.6|0
1721868600000|2024-07-25 00:50:00|10962.1|10957.1|10964.6|10959.6|10967.7|10962.7|10962.1|10957.1|0
1721868900000|2024-07-25 00:55:00|10964.5|10959.5|10962.8|10957.8|10967.7|10962.7|10962.7|10957.7|0
1721869200000|2024-07-25 01:00:00|10962.7|10957.7|10960|10955|10963.8|10958.8|10959.6|10954.6|0
1721869500000|2024-07-25 01:05:00|10960.2|10955.2|10964.5|10959.5|10967.8|10962.8|10960|10955|0
1721869800000|2024-07-25 01:10:00|10964.6|10959.6|10961.1|10956.1|10966.1|10961.1|10960.1|10955.1|0
1721870100000|2024-07-25 01:15:00|10961.2|10956.2|10964.5|10959.5|10965.3|10960.3|10960.1|10955.1|0
1721870400000|2024-07-25 01:20:00|10964.4|10959.4|10958.4|10953.4|10964.9|10959.9|10957.1|10952.1|0
1721870700000|2024-07-25 01:25:00|10958.3|10953.3|10962.4|10957.4|10964|10959|10955.9|10950.9|0
1721871000000|2024-07-25 01:30:00|10962.5|10957.5|10957.2|10952.2|10963|10958|10957.1|10952.1|0
1721871300000|2024-07-25 01:35:00|10957.1|10952.1|10954.6|10949.6|10961.3|10956.3|10953.4|10948.4|0
1721871600000|2024-07-25 01:40:00|10954.5|10949.5|10951.3|10946.3|10954.5|10949.5|10949|10944|0
1721871900000|2024-07-25 01:45:00|10951.5|10946.5|10948.5|10943.5|10953.8|10948.8|10947.4|10942.4|0
1721872200000|2024-07-25 01:50:00|10948.6|10943.6|10950.6|10945.6|10952.3|10947.3|10948.5|10943.5|0
1721872500000|2024-07-25 01:55:00|10950.7|10945.7|10942|10937|10950.8|10945.8|10937.4|10932.4|0
1721872800000|2024-07-25 02:00:00|10942.4|10937.4|10944.8|10939.8|10948.1|10943.1|10942|10937|0
1721873100000|2024-07-25 02:05:00|10944.9|10939.9|10948.2|10943.2|10951.1|10946.1|10943.3|10938.3|0
1721873400000|2024-07-25 02:10:00|10948.1|10943.1|10946.7|10941.7|10950.4|10945.4|10943.1|10938.1|0
1721873700000|2024-07-25 02:15:00|10946.8|10941.8|10950.5|10945.5|10951.8|10946.8|10946.8|10941.8|0
1721874000000|2024-07-25 02:20:00|10950.6|10945.6|10948|10943|10952.6|10947.6|10947.4|10942.4|0
1721874300000|2024-07-25 02:25:00|10948.1|10943.1|10943.8|10938.8|10948.8|10943.8|10941.7|10936.7|0
1721874600000|2024-07-25 02:30:00|10943.9|10938.9|10935.8|10930.8|10946.3|10941.3|10931.8|10926.8|0
1721874900000|2024-07-25 02:35:00|10935.9|10930.9|10929|10924|10937.6|10932.6|10925.2|10920.2|0
1721875200000|2024-07-25 02:40:00|10929.2|10924.2|10930|10925|10931.2|10926.2|10926.1|10921.1|0
1721875500000|2024-07-25 02:45:00|10930.1|10925.1|10922.7|10917.7|10931|10926|10919.4|10914.4|0
1721875800000|2024-07-25 02:50:00|10922.8|10917.8|10922.9|10917.9|10926.8|10921.8|10922.4|10917.4|0
1721876100000|2024-07-25 02:55:00|10923|10918|10928.5|10923.5|10929.7|10924.7|10922.9|10917.9|0
1721876400000|2024-07-25 03:00:00|10928.7|10923.7|10932.3|10927.3|10934.7|10929.7|10928.4|10923.4|0
1721876700000|2024-07-25 03:05:00|10932.4|10927.4|10934.5|10929.5|10935.5|10930.5|10931.9|10926.9|0
1721877000000|2024-07-25 03:10:00|10933.9|10928.9|10930|10925|10934.1|10929.1|10928.9|10923.9|0
1721877300000|2024-07-25 03:15:00|10930.2|10925.2|10935.6|10930.6|10936.5|10931.5|10930.2|10925.2|0
1721877600000|2024-07-25 03:20:00|10935.7|10930.7|10945.3|10940.3|10945.6|10940.6|10935.6|10930.6|0
1721877900000|2024-07-25 03:25:00|10945.4|10940.4|10948.1|10943.1|10948.6|10943.6|10944.3|10939.3|0
1721878200000|2024-07-25 03:30:00|10948.2|10943.2|10947.6|10942.6|10957.4|10952.4|10947.1|10942.1|0
1721878500000|2024-07-25 03:35:00|10947.4|10942.4|10947.5|10942.5|10948.1|10943.1|10943.2|10938.2|0
1721878800000|2024-07-25 03:40:00|10947.6|10942.6|10947.6|10942.6|10949.4|10944.4|10944.6|10939.6|0
1721879100000|2024-07-25 03:45:00|10947.7|10942.7|10951.7|10946.7|10955.4|10950.4|10945.1|10940.1|0
1721879400000|2024-07-25 03:50:00|10951.8|10946.8|10948.7|10943.7|10952.6|10947.6|10948.2|10943.2|0
1721879700000|2024-07-25 03:55:00|10948.8|10943.8|10948.4|10943.4|10952|10947|10947|10942|0
1721880000000|2024-07-25 04:00:00|10948.5|10943.5|10948.2|10943.2|10949.3|10944.3|10944.9|10939.9|0
1721880300000|2024-07-25 04:05:00|10948.3|10943.3|10950.8|10945.8|10951.9|10946.9|10948.1|10943.1|0
1721880600000|2024-07-25 04:10:00|10950.7|10945.7|10947.9|10942.9|10951.3|10946.3|10944.9|10939.9|0
1721880900000|2024-07-25 04:15:00|10948|10943|10942.6|10937.6|10948.3|10943.3|10940.4|10935.4|0
1721881200000|2024-07-25 04:20:00|10942.7|10937.7|10943.4|10938.4|10944.8|10939.8|10941|10936|0
1721881500000|2024-07-25 04:25:00|10943.5|10938.5|10947.5|10942.5|10948.5|10943.5|10942.5|10937.5|0
1721881800000|2024-07-25 04:30:00|10947.6|10942.6|10949.4|10944.4|10950.8|10945.8|10943.9|10938.9|0
1721882100000|2024-07-25 04:35:00|10949.5|10944.5|10948.8|10943.8|10951.4|10946.4|10946.5|10941.5|0
1721882400000|2024-07-25 04:40:00|10948.7|10943.7|10943.3|10938.3|10948.8|10943.8|10942.8|10937.8|0
1721882700000|2024-07-25 04:45:00|10943.4|10938.4|10939|10934|10945.4|10940.4|10937.2|10932.2|0
1721883000000|2024-07-25 04:50:00|10939.1|10934.1|10945.2|10940.2|10945.5|10940.5|10938.7|10933.7|0
1721883300000|2024-07-25 04:55:00|10945.1|10940.1|10943.2|10938.2|10945.1|10940.1|10941.8|10936.8|0
1721883600000|2024-07-25 05:00:00|10943.3|10938.3|10946.8|10941.8|10947.3|10942.3|10941.3|10936.3|0
1721883900000|2024-07-25 05:05:00|10947|10942|10949.3|10944.3|10951.6|10946.6|10945.3|10940.3|0
1721884200000|2024-07-25 05:10:00|10948.9|10943.9|10949.9|10944.9|10951|10946|10947|10942|0
1721884500000|2024-07-25 05:15:00|10949.8|10944.8|10947.1|10942.1|10950.7|10945.7|10946.8|10941.8|0
1721884800000|2024-07-25 05:20:00|10947.2|10942.2|10942.4|10937.4|10947.9|10942.9|10941.9|10936.9|0
1721885100000|2024-07-25 05:25:00|10943|10938|10942.8|10937.8|10943.7|10938.7|10939.6|10934.6|0
1721885400000|2024-07-25 05:30:00|10943.4|10938.4|10938.8|10933.8|10943.9|10938.9|10937.3|10932.3|0
1721885700000|2024-07-25 05:35:00|10938.9|10933.9|10942.7|10937.7|10943.2|10938.2|10937.9|10932.9|0
1721886000000|2024-07-25 05:40:00|10942.6|10937.6|10939|10934|10943.5|10938.5|10939|10934|0
1721886300000|2024-07-25 05:45:00|10939.1|10934.1|10936.5|10931.5|10939.3|10934.3|10933|10928|0
1721886600000|2024-07-25 05:50:00|10937|10932|10936.3|10931.3|10938|10933|10935|10930|0
1721886900000|2024-07-25 05:55:00|10936|10931|10934.1|10929.1|10938.8|10933.8|10933.4|10928.4|0
1721887200000|2024-07-25 06:00:00|10934.3|10929.3|10911.4|10906.4|10935.8|10930.8|10902.3|10897.3|0
1721887500000|2024-07-25 06:05:00|10911.9|10906.9|10901.5|10896.5|10912.8|10907.8|10893.6|10888.6|0
1721887800000|2024-07-25 06:10:00|10901.6|10896.6|10891.9|10886.9|10902.9|10897.9|10891.6|10886.6|0
1721888100000|2024-07-25 06:15:00|10892|10887|10918.8|10913.8|10919|10914|10891.9|10886.9|0
1721888400000|2024-07-25 06:20:00|10919|10914|10928.5|10923.5|10938.8|10933.8|10919|10914|0
1721888700000|2024-07-25 06:25:00|10928.6|10923.6|10943.3|10938.3|10946|10941|10928.6|10923.6|0
1721889000000|2024-07-25 06:30:00|10943.4|10938.4|10938.4|10933.4|10949.3|10944.3|10937.6|10932.6|0
1721889300000|2024-07-25 06:35:00|10938.6|10933.6|10942.4|10937.4|10946.3|10941.3|10938.6|10933.6|0
1721889600000|2024-07-25 06:40:00|10943.1|10938.1|10951.5|10946.5|10959.2|10954.2|10942.4|10937.4|0
1721889900000|2024-07-25 06:45:00|10951.7|10946.7|10953|10948|10960.9|10955.9|10950.7|10945.7|0
1721890200000|2024-07-25 06:50:00|10953.1|10948.1|10953.5|10948.5|10955.2|10950.2|10945.2|10940.2|0
1721890500000|2024-07-25 06:55:00|10953.2|10948.2|10944.2|10939.2|10953.6|10948.6|10943|10938|0
1721890800000|2024-07-25 07:00:00|10944.1|10939.1|10933.6|10928.6|10953.1|10948.1|10932.6|10927.6|0
1721891100000|2024-07-25 07:05:00|10933.7|10928.7|10914.6|10909.6|10941.2|10936.2|10913.7|10908.7|0
1721891400000|2024-07-25 07:10:00|10914.9|10909.9|10920.6|10915.6|10926.4|10921.4|10908|10903|0
1721891700000|2024-07-25 07:15:00|10920.8|10915.8|10930.2|10925.2|10937.5|10932.5|10917.8|10912.8|0
1721892000000|2024-07-25 07:20:00|10928.7|10923.7|10916|10911|10928.7|10923.7|10907.1|10902.1|0
1721892300000|2024-07-25 07:25:00|10915.3|10910.3|10921.7|10916.7|10927.4|10922.4|10900.4|10895.4|0
1721892600000|2024-07-25 07:30:00|10922.1|10917.1|10914.1|10909.1|10924|10919|10908.9|10903.9|0
1721892900000|2024-07-25 07:35:00|10913.4|10908.4|10927.7|10922.7|10929.7|10924.7|10913.4|10908.4|0
1721893200000|2024-07-25 07:40:00|10927.6|10922.6|10910.4|10905.4|10927.9|10922.9|10907.4|10902.4|0
1721893500000|2024-07-25 07:45:00|10910.7|10905.7|10909|10904|10919.6|10914.6|10908.4|10903.4|0
1721893800000|2024-07-25 07:50:00|10909.2|10904.2|10900.4|10895.4|10911.5|10906.5|10896.7|10891.7|0
1721894100000|2024-07-25 07:55:00|10900.6|10895.6|10909.2|10904.2|10914.9|10909.9|10900.6|10895.6|0
1721894400000|2024-07-25 08:00:00|10908.7|10903.7|10862.6|10859.6|10909.2|10904.2|10862.6|10859.6|0
1721894700000|2024-07-25 08:05:00|10862.4|10859.4|10800.8|10797.8|10863.1|10860.1|10800.3|10797.3|0
1721895000000|2024-07-25 08:10:00|10800.6|10797.6|10803.3|10800.3|10818.9|10815.9|10798.9|10795.9|0
1721895300000|2024-07-25 08:15:00|10803.4|10800.4|10776.1|10773.1|10803.4|10800.4|10775.9|10772.9|0
1721895600000|2024-07-25 08:20:00|10776.2|10773.2|10795.4|10792.4|10797|10794|10776.2|10773.2|0
1721895900000|2024-07-25 08:25:00|10795.2|10792.2|10824.3|10821.3|10825|10822|10792.3|10789.3|0
1721896200000|2024-07-25 08:30:00|10824.6|10821.6|10846.4|10843.4|10846.4|10843.4|10824.6|10821.6|0
1721896500000|2024-07-25 08:35:00|10846.5|10843.5|10838.5|10835.5|10846.5|10843.5|10824.6|10821.6|0
1721896800000|2024-07-25 08:40:00|10838.8|10835.8|10848.3|10845.3|10856.7|10853.7|10838.8|10835.8|0
1721897100000|2024-07-25 08:45:00|10849.7|10846.7|10844.4|10841.4|10850.1|10847.1|10841.3|10838.3|0
1721897400000|2024-07-25 08:50:00|10843.9|10840.9|10863.8|10860.8|10864|10861|10840.9|10837.9|0
1721897700000|2024-07-25 08:55:00|10863.9|10860.9|10877.7|10874.7|10878.5|10875.5|10863.9|10860.9|0
1721898000000|2024-07-25 09:00:00|10877.8|10874.8|10879.1|10876.1|10884.3|10881.3|10877.8|10874.8|0
1721898300000|2024-07-25 09:05:00|10878.6|10875.6|10897.5|10894.5|10897.5|10894.5|10878.1|10875.1|0
1721898600000|2024-07-25 09:10:00|10896.1|10893.1|10880.1|10877.1|10898.7|10895.7|10879.7|10876.7|0
1721898900000|2024-07-25 09:15:00|10880.2|10877.2|10868.1|10865.1|10880.4|10877.4|10865.8|10862.8|0
1721899200000|2024-07-25 09:20:00|10868.2|10865.2|10858.1|10855.1|10872.3|10869.3|10856.7|10853.7|0
1721899500000|2024-07-25 09:25:00|10858.4|10855.4|10859.2|10856.2|10859.2|10856.2|10849.2|10846.2|0
1721899800000|2024-07-25 09:30:00|10859.6|10856.6|10867.8|10864.8|10872.7|10869.7|10859.3|10856.3|0
1721900100000|2024-07-25 09:35:00|10867.2|10864.2|10858.4|10855.4|10868|10865|10858.3|10855.3|0
1721900400000|2024-07-25 09:40:00|10858.7|10855.7|10860.3|10857.3|10863.4|10860.4|10857.8|10854.8|0
1721900700000|2024-07-25 09:45:00|10860.1|10857.1|10856.6|10853.6|10860.6|10857.6|10848.2|10845.2|0
1721901000000|2024-07-25 09:50:00|10856.7|10853.7|10848.9|10845.9|10859|10856|10848.3|10845.3|0
1721901300000|2024-07-25 09:55:00|10848.8|10845.8|10834.4|10831.4|10848.8|10845.8|10831.1|10828.1|0
1721901600000|2024-07-25 10:00:00|10835.1|10832.1|10837.6|10834.6|10847.2|10844.2|10835.1|10832.1|0
1721901900000|2024-07-25 10:05:00|10837.9|10834.9|10831.9|10828.9|10839.2|10836.2|10831.6|10828.6|0
1721902200000|2024-07-25 10:10:00|10832.1|10829.1|10818.1|10815.1|10832.5|10829.5|10817.4|10814.4|0
1721902500000|2024-07-25 10:15:00|10816.8|10813.8|10814.8|10811.8|10817|10814|10809|10806|0
1721902800000|2024-07-25 10:20:00|10814.6|10811.6|10843|10840|10843.4|10840.4|10811.1|10808.1|0
1721903100000|2024-07-25 10:25:00|10843.2|10840.2|10831.5|10828.5|10845|10842|10831|10828|0
1721903400000|2024-07-25 10:30:00|10831.9|10828.9|10841.9|10838.9|10846|10843|10820.5|10817.5|0
1721903700000|2024-07-25 10:35:00|10841.6|10838.6|10830.7|10827.7|10846.3|10843.3|10827.5|10824.5|0
1721904000000|2024-07-25 10:40:00|10830.6|10827.6|10824.4|10821.4|10835.7|10832.7|10824.3|10821.3|0
1721904300000|2024-07-25 10:45:00|10824.3|10821.3|10834.5|10831.5|10841.5|10838.5|10824|10821|0
1721904600000|2024-07-25 10:50:00|10834.4|10831.4|10845.6|10842.6|10847.8|10844.8|10832.7|10829.7|0
1721904900000|2024-07-25 10:55:00|10846.3|10843.3|10854.8|10851.8|10858.5|10855.5|10846.1|10843.1|0
1721905200000|2024-07-25 11:00:00|10859.2|10856.2|10873.2|10870.2|10873.9|10870.9|10859.2|10856.2|0
1721905500000|2024-07-25 11:05:00|10873.9|10870.9|10894.9|10891.9|10897.8|10894.8|10871.6|10868.6|0
1721905800000|2024-07-25 11:10:00|10894.1|10891.1|10890|10887|10897|10894|10887.4|10884.4|0
1721906100000|2024-07-25 11:15:00|10889.6|10886.6|10892|10889|10894.3|10891.3|10882.1|10879.1|0
1721906400000|2024-07-25 11:20:00|10891.6|10888.6|10881.1|10878.1|10894|10891|10880.3|10877.3|0
1721906700000|2024-07-25 11:25:00|10881.5|10878.5|10867|10864|10881.5|10878.5|10866.7|10863.7|0
1721907000000|2024-07-25 11:30:00|10866.9|10863.9|10872.6|10869.6|10872.6|10869.6|10864.1|10861.1|0
1721907300000|2024-07-25 11:35:00|10872.7|10869.7|10866.3|10863.3|10878|10875|10862.1|10859.1|0
1721907600000|2024-07-25 11:40:00|10866.1|10863.1|10873.3|10870.3|10874.1|10871.1|10866|10863|0
1721907900000|2024-07-25 11:45:00|10873.4|10870.4|10869.3|10866.3|10876.7|10873.7|10864.2|10861.2|0
1721908200000|2024-07-25 11:50:00|10869.2|10866.2|10859.3|10856.3|10871.4|10868.4|10855.2|10852.2|0
1721908500000|2024-07-25 11:55:00|10859.6|10856.6|10849.3|10846.3|10859.6|10856.6|10847.5|10844.5|0
1721908800000|2024-07-25 12:00:00|10849.4|10846.4|10865.9|10862.9|10866.6|10863.6|10847.9|10844.9|0
1721909100000|2024-07-25 12:05:00|10865.3|10862.3|10861|10858|10867.1|10864.1|10858.8|10855.8|0
1721909400000|2024-07-25 12:10:00|10861.3|10858.3|10850.3|10847.3|10861.4|10858.4|10850.1|10847.1|0
1721909700000|2024-07-25 12:15:00|10850.7|10847.7|10851.4|10848.4|10852.4|10849.4|10845.7|10842.7|0
1721910000000|2024-07-25 12:20:00|10852.7|10849.7|10842.9|10839.9|10852.7|10849.7|10842.5|10839.5|0
1721910300000|2024-07-25 12:25:00|10842.1|10839.1|10837.9|10834.9|10845.2|10842.2|10837.2|10834.2|0
1721910600000|2024-07-25 12:30:00|10843.5|10840.5|10861.7|10858.7|10878.9|10875.9|10829.3|10826.3|0
1721910900000|2024-07-25 12:35:00|10861.6|10858.6|10910.9|10907.9|10916.3|10913.3|10858.6|10855.6|0
1721911200000|2024-07-25 12:40:00|10909.8|10906.8|10905.2|10902.2|10912.1|10909.1|10904.4|10901.4|0
1721911500000|2024-07-25 12:45:00|10905.1|10902.1|10902.8|10899.8|10913.7|10910.7|10902.7|10899.7|0
1721911800000|2024-07-25 12:50:00|10903.8|10900.8|10928.6|10925.6|10928.6|10925.6|10896.2|10893.2|0
1721912100000|2024-07-25 12:55:00|10928.8|10925.8|10947.2|10944.2|10947.8|10944.8|10925.7|10922.7|0
1721912400000|2024-07-25 13:00:00|10946.6|10943.6|10916.3|10913.3|10946.6|10943.6|10916.3|10913.3|0
1721912700000|2024-07-25 13:05:00|10916.6|10913.6|10917.6|10914.6|10918.8|10915.8|10907.6|10904.6|0
1721913000000|2024-07-25 13:10:00|10917.8|10914.8|10931.4|10928.4|10932.7|10929.7|10917.7|10914.7|0
1721913300000|2024-07-25 13:15:00|10931.6|10928.6|10947.9|10944.9|10949.6|10946.6|10927.2|10924.2|0
1721913600000|2024-07-25 13:20:00|10948.1|10945.1|10942.6|10939.6|10948.1|10945.1|10937.6|10934.6|0
1721913900000|2024-07-25 13:25:00|10929|10926|10922.2|10919.2|10931.1|10928.1|10918.7|10915.7|0
1721914200000|2024-07-25 13:30:00|10923.1|10920.1|10904.3|10902.5|10945.5|10943.7|10888.2|10886.4|0
1721914500000|2024-07-25 13:35:00|10904.2|10902.4|10881.8|10880|10909.8|10908|10866.2|10864.4|0
1721914800000|2024-07-25 13:40:00|10881.7|10879.9|10882|10880.2|10936.4|10934.6|10869.6|10867.8|0
1721915100000|2024-07-25 13:45:00|10881.3|10879.5|10866.4|10864.6|10903.5|10901.7|10846.4|10844.6|0
1721915400000|2024-07-25 13:50:00|10866.1|10864.3|10835.9|10834.1|10875.4|10873.6|10830.3|10828.5|0
1721915700000|2024-07-25 13:55:00|10837.5|10835.7|10777.6|10775.8|10837.8|10836|10758.4|10756.6|0
1721916000000|2024-07-25 14:00:00|10776.4|10774.6|10729.1|10727.3|10781.8|10780|10723.6|10721.8|0
1721916300000|2024-07-25 14:05:00|10729.5|10727.7|10690|10688.2|10767.9|10766.1|10674.4|10672.6|0
1721916600000|2024-07-25 14:10:00|10692.1|10690.3|10683.1|10681.3|10702.7|10700.9|10644.9|10643.1|0
1721916900000|2024-07-25 14:15:00|10681.7|10679.9|10755.4|10753.6|10761.6|10759.8|10680.4|10678.6|0
1721917200000|2024-07-25 14:20:00|10755.6|10753.8|10803.8|10802|10803.9|10802.1|10740.4|10738.6|0
1721917500000|2024-07-25 14:25:00|10804|10802.2|10839.5|10837.7|10842.4|10840.6|10796.9|10795.1|0
1721917800000|2024-07-25 14:30:00|10838.3|10836.5|10854.2|10852.4|10858.6|10856.8|10818.1|10816.3|0
1721918100000|2024-07-25 14:35:00|10854.7|10852.9|10869.6|10867.8|10872.7|10870.9|10843.2|10841.4|0
1721918400000|2024-07-25 14:40:00|10869.7|10867.9|10906.4|10904.6|10909.2|10907.4|10856.3|10854.5|0
1721918700000|2024-07-25 14:45:00|10906.6|10904.8|10932.5|10930.7|10932.5|10930.7|10897.6|10895.8|0
1721919000000|2024-07-25 14:50:00|10933.1|10931.3|10950.4|10948.6|10963.6|10961.8|10923|10921.2|0
1721919300000|2024-07-25 14:55:00|10946.6|10944.8|10955|10953.2|10956.1|10954.3|10927.5|10925.7|0
1721919600000|2024-07-25 15:00:00|10955.3|10953.5|10915.3|10913.5|10956.6|10954.8|10906.5|10904.7|0
1721919900000|2024-07-25 15:05:00|10915.2|10913.4|10931.2|10929.4|10940|10938.2|10909.3|10907.5|0
1721920200000|2024-07-25 15:10:00|10931.5|10929.7|10980.6|10978.8|10983|10981.2|10928.1|10926.3|0
1721920500000|2024-07-25 15:15:00|10980.9|10979.1|10970.8|10969|10999.6|10997.8|10970.8|10969|0
1721920800000|2024-07-25 15:20:00|10967.7|10965.9|10958.6|10956.8|10968.4|10966.6|10936.1|10934.3|0
1721921100000|2024-07-25 15:25:00|10959.4|10957.6|10956.6|10954.8|10959.5|10957.7|10941.3|10939.5|0
1721921400000|2024-07-25 15:30:00|10956.3|10954.5|10957.1|10955.3|10966.4|10964.6|10940.3|10938.5|0
1721921700000|2024-07-25 15:35:00|10956.9|10955.1|10969.2|10967.4|10969.8|10968|10946.3|10944.5|0
1721922000000|2024-07-25 15:40:00|10968.6|10966.8|10933.3|10931.5|10968.6|10966.8|10910|10908.2|0
1721922300000|2024-07-25 15:45:00|10933.2|10931.4|10932.2|10930.4|10943.8|10942|10922.9|10921.1|0
1721922600000|2024-07-25 15:50:00|10932.3|10930.5|10961.3|10959.5|10965.6|10963.8|10931|10929.2|0
1721922900000|2024-07-25 15:55:00|10961.7|10959.9|10980.5|10978.7|10980.5|10978.7|10942.4|10940.6|0
1721923200000|2024-07-25 16:00:00|10980.7|10978.9|11005.3|11003.5|11013.3|11011.5|10974.3|10972.5|0
1721923500000|2024-07-25 16:05:00|11004.3|11002.5|10988.2|10986.4|11004.5|11002.7|10960|10958.2|0
1721923800000|2024-07-25 16:10:00|10988.3|10986.5|11024.7|11022.9|11026.5|11024.7|10987.5|10985.7|0
1721924100000|2024-07-25 16:15:00|11025.4|11023.6|11039.5|11037.7|11040.9|11039.1|11014.9|11013.1|0
1721924400000|2024-07-25 16:20:00|11039.9|11038.1|11067.5|11065.7|11071.9|11070.1|11031.3|11029.5|0
1721924700000|2024-07-25 16:25:00|11066.4|11064.6|11057.6|11055.8|11068.4|11066.6|11048.6|11046.8|0
1721925000000|2024-07-25 16:30:00|11058.9|11057.1|11071.7|11069.9|11074.9|11073.1|11043.8|11042|0
1721925300000|2024-07-25 16:35:00|11071.6|11069.8|11063|11061.2|11071.6|11069.8|11056.6|11054.8|0
1721925600000|2024-07-25 16:40:00|11062.8|11061|11079.3|11077.5|11084.2|11082.4|11061.4|11059.6|0
1721925900000|2024-07-25 16:45:00|11079.6|11077.8|11066.1|11064.3|11084.2|11082.4|11054.7|11052.9|0
1721926200000|2024-07-25 16:50:00|11066.4|11064.6|11054.9|11053.1|11073.4|11071.6|11051.3|11049.5|0
1721926500000|2024-07-25 16:55:00|11055.2|11053.4|11071.5|11069.7|11078.4|11076.6|11050.2|11048.4|0
1721926800000|2024-07-25 17:00:00|11071.7|11069.9|11091.5|11089.7|11104.6|11102.8|11064.4|11062.6|0
1721927100000|2024-07-25 17:05:00|11090.9|11089.1|11097.4|11095.6|11100.7|11098.9|11085.4|11083.6|0
1721927400000|2024-07-25 17:10:00|11098|11096.2|11071.8|11070|11106|11104.2|11066.4|11064.6|0
1721927700000|2024-07-25 17:15:00|11071.7|11069.9|11042.4|11040.6|11073.6|11071.8|11035.2|11033.4|0
1721928000000|2024-07-25 17:20:00|11043.4|11041.6|11005|11003.2|11052.2|11050.4|11002.6|11000.8|0
1721928300000|2024-07-25 17:25:00|11005.8|11004|11010.9|11009.1|11027.1|11025.3|11001.6|10999.8|0
1721928600000|2024-07-25 17:30:00|11011.3|11009.5|11010.6|11008.8|11017.2|11015.4|10999.3|10997.5|0
1721928900000|2024-07-25 17:35:00|11010.1|11008.3|11021.4|11019.6|11023.5|11021.7|11002.5|11000.7|0
1721929200000|2024-07-25 17:40:00|11021.5|11019.7|11034.2|11032.4|11037.2|11035.4|11019.3|11017.5|0
1721929500000|2024-07-25 17:45:00|11034.4|11032.6|11034.8|11033|11037.8|11036|11012.4|11010.6|0
1721929800000|2024-07-25 17:50:00|11034.6|11032.8|11034.3|11032.5|11043.7|11041.9|11025.1|11023.3|0
1721930100000|2024-07-25 17:55:00|11033.9|11032.1|11052.8|11051|11060|11058.2|11026.1|11024.3|0
1721930400000|2024-07-25 18:00:00|11053|11051.2|11026.5|11024.7|11057|11055.2|11026.3|11024.5|0
1721930700000|2024-07-25 18:05:00|11027.4|11025.6|11000.6|10998.8|11028|11026.2|11000.2|10998.4|0
1721931000000|2024-07-25 18:10:00|11001.8|11000|11001.2|10999.4|11014.1|11012.3|10992.5|10990.7|0
1721931300000|2024-07-25 18:15:00|11001.8|11000|11004.9|11003.1|11006.5|11004.7|10990.5|10988.7|0
1721931600000|2024-07-25 18:20:00|11004.8|11003|10973.5|10971.7|11005.7|11003.9|10972.1|10970.3|0
1721931900000|2024-07-25 18:25:00|10973.9|10972.1|10997.5|10995.7|11005.3|11003.5|10973.3|10971.5|0
1721932200000|2024-07-25 18:30:00|10996.3|10994.5|11018.4|11016.6|11018.4|11016.6|10995.4|10993.6|0
1721932500000|2024-07-25 18:35:00|11017.2|11015.4|10998|10996.2|11018.7|11016.9|10986|10984.2|0
1721932800000|2024-07-25 18:40:00|10997.3|10995.5|10978.4|10976.6|10999.7|10997.9|10972.3|10970.5|0
1721933100000|2024-07-25 18:45:00|10978.6|10976.8|10939.6|10937.8|10981|10979.2|10939.4|10937.6|0
1721933400000|2024-07-25 18:50:00|10942.1|10940.3|10934.6|10932.8|10958|10956.2|10930.7|10928.9|0
1721933700000|2024-07-25 18:55:00|10934.7|10932.9|10944.3|10942.5|10957.4|10955.6|10931.9|10930.1|0
1721934000000|2024-07-25 19:00:00|10943.9|10942.1|10953.4|10951.6|10972.2|10970.4|10943.8|10942|0
1721934300000|2024-07-25 19:05:00|10955.6|10953.8|10964|10962.2|10970.2|10968.4|10954|10952.2|0
1721934600000|2024-07-25 19:10:00|10963.8|10962|10957.7|10955.9|10964.3|10962.5|10943.1|10941.3|0
1721934900000|2024-07-25 19:15:00|10956.7|10954.9|10958.4|10956.6|10968.7|10966.9|10944.2|10942.4|0
1721935200000|2024-07-25 19:20:00|10958.2|10956.4|10988.8|10987|10996.4|10994.6|10953.2|10951.4|0
1721935500000|2024-07-25 19:25:00|10989|10987.2|11000.2|10998.4|11019.2|11017.4|10988.1|10986.3|0
1721935800000|2024-07-25 19:30:00|11000.3|10998.5|10982.3|10980.5|11003.3|11001.5|10974.6|10972.8|0
1721936100000|2024-07-25 19:35:00|10983.8|10982|10951.8|10950|10986|10984.2|10940.8|10939|0
1721936400000|2024-07-25 19:40:00|10953|10951.2|10934.7|10932.9|10955.2|10953.4|10930.1|10928.3|0
1721936700000|2024-07-25 19:45:00|10932.8|10931|10918.1|10916.3|10934.3|10932.5|10896.2|10894.4|0
1721937000000|2024-07-25 19:50:00|10917.5|10915.7|10860.6|10858.8|10917.5|10915.7|10857.3|10855.5|0
1721937300000|2024-07-25 19:55:00|10859.8|10858|10836.3|10834.5|10867.1|10865.3|10830.1|10828.3|0
1721937600000|2024-07-25 20:00:00|10835.7|10832.7|10814.8|10811.8|10844.5|10841.5|10814.8|10811.8|0
1721937900000|2024-07-25 20:05:00|10815.2|10812.2|10817.8|10814.8|10821.1|10818.1|10815.2|10812.2|0
1721938200000|2024-07-25 20:10:00|10817.6|10814.6|10834.7|10831.7|10836.2|10833.2|10816.4|10813.4|0
1721938500000|2024-07-25 20:15:00|10834.6|10831.6|10824.6|10821.6|10836.4|10833.4|10823.1|10820.1|0
1721938800000|2024-07-25 20:20:00|10824.9|10821.9|10821.5|10818.5|10825|10822|10813.5|10810.5|0
1721939100000|2024-07-25 20:25:00|10821.4|10818.4|10822.6|10819.6|10824.3|10821.3|10820.5|10817.5|0
1721939400000|2024-07-25 20:30:00|10822.8|10819.8|10811.3|10808.3|10825.2|10822.2|10809.7|10806.7|0
1721939700000|2024-07-25 20:35:00|10811.2|10808.2|10811.1|10808.1|10811.6|10808.6|10805.4|10802.4|0
1721940000000|2024-07-25 20:40:00|10810.9|10807.9|10810.4|10807.4|10812.1|10809.1|10808.9|10805.9|0
1721940300000|2024-07-25 20:45:00|10810.8|10807.8|10822.6|10819.6|10823.3|10820.3|10810.3|10807.3|0
1721940600000|2024-07-25 20:50:00|10822.3|10819.3|10820.3|10817.3|10822.9|10819.9|10819.7|10816.7|0
1721940900000|2024-07-25 20:55:00|10820.4|10817.4|10825.3|10822.3|10825.4|10822.4|10820.2|10817.2|0
1721941200000|2024-07-25 21:00:00|10825.5|10822.5|10826.2|10823.2|10828.2|10825.2|10825.5|10822.5|0
1721941500000|2024-07-25 21:05:00|10826.3|10823.3|10820.9|10817.9|10826.3|10823.3|10820.4|10817.4|0
1721941800000|2024-07-25 21:10:00|10821|10818|10819.6|10816.6|10821.2|10818.2|10817.2|10814.2|0
1721942100000|2024-07-25 21:15:00|10819.5|10816.5|10818.3|10815.3|10819.6|10816.6|10817.2|10814.2|0
1721942400000|2024-07-25 21:20:00|10818.1|10815.1|10819.5|10816.5|10819.8|10816.8|10817.7|10814.7|0
1721942700000|2024-07-25 21:25:00|10819.4|10816.4|10823.4|10820.4|10824.2|10821.2|10819.4|10816.4|0
1721943000000|2024-07-25 21:30:00|10823.6|10820.6|10825.1|10822.1|10825.6|10822.6|10823.3|10820.3|0
1721943300000|2024-07-25 21:35:00|10825.2|10822.2|10825.2|10822.2|10826.4|10823.4|10824.8|10821.8|0
1721943600000|2024-07-25 21:40:00|10825.1|10822.1|10823.2|10820.2|10825.1|10822.1|10821.9|10818.9|0
1721943900000|2024-07-25 21:45:00|10823.3|10820.3|10821.9|10818.9|10823.6|10820.6|10818.9|10815.9|0
1721944200000|2024-07-25 21:50:00|10821.7|10818.7|10820.7|10817.7|10822.2|10819.2|10816.3|10813.3|0
1721944500000|2024-07-25 21:55:00|10820.8|10817.8|10822.8|10819.8|10823|10820|10819.7|10816.7|0
1721944800000|2024-07-25 22:00:00|10823.4|10820.4|10843.7|10840.7|10850.5|10847.5|10823.1|10820.1|0
1721945100000|2024-07-25 22:05:00|10843.6|10840.6|10834.6|10831.6|10843.9|10840.9|10833.2|10830.2|0
1721945400000|2024-07-25 22:10:00|10834.7|10831.7|10851|10848|10852|10849|10833.8|10830.8|0
1721945700000|2024-07-25 22:15:00|10850.9|10847.9|10854.2|10851.2|10857.6|10854.6|10847.7|10844.7|0
1721946000000|2024-07-25 22:20:00|10854.1|10851.1|10849.3|10846.3|10856.3|10853.3|10849.3|10846.3|0
1721946300000|2024-07-25 22:25:00|10849.6|10846.6|10850.4|10847.4|10852|10849|10846.9|10843.9|0
1721946600000|2024-07-25 22:30:00|10850.1|10847.1|10849.9|10846.9|10851.3|10848.3|10847.4|10844.4|0
1721946900000|2024-07-25 22:35:00|10849.8|10846.8|10845.8|10842.8|10849.8|10846.8|10845.8|10842.8|0
1721947200000|2024-07-25 22:40:00|10845.7|10842.7|10843.6|10840.6|10847.1|10844.1|10843.6|10840.6|0
1721947500000|2024-07-25 22:45:00|10844|10841|10842.5|10839.5|10846|10843|10842.5|10839.5|0
1721947800000|2024-07-25 22:50:00|10842.8|10839.8|10839|10836|10842.9|10839.9|10839|10836|0
1721948100000|2024-07-25 22:55:00|10839.1|10836.1|10837.8|10834.8|10841.7|10838.7|10837.8|10834.8|0
1721948400000|2024-07-25 23:00:00|10837.7|10834.7|10832.2|10829.2|10838.4|10835.4|10828.8|10825.8|0
1721948700000|2024-07-25 23:05:00|10832|10829|10835|10832|10837|10834|10831.8|10828.8|0
1721949000000|2024-07-25 23:10:00|10834.9|10831.9|10835.5|10832.5|10836.1|10833.1|10834.4|10831.4|0
1721949300000|2024-07-25 23:15:00|10835.4|10832.4|10835.9|10832.9|10837.2|10834.2|10834.6|10831.6|0
1721949600000|2024-07-25 23:20:00|10836.3|10833.3|10839.8|10836.8|10839.8|10836.8|10834.7|10831.7|0
1721949900000|2024-07-25 23:25:00|10839.9|10836.9|10839.3|10836.3|10840.2|10837.2|10839|10836|0
1721950200000|2024-07-25 23:30:00|10839.1|10836.1|10842|10839|10842|10839|10838.5|10835.5|0
1721950500000|2024-07-25 23:35:00|10841.9|10838.9|10843.2|10840.2|10843.2|10840.2|10839.6|10836.6|0
1721950800000|2024-07-25 23:40:00|10843.1|10840.1|10841.3|10838.3|10844.3|10841.3|10840.4|10837.4|0
1721951100000|2024-07-25 23:45:00|10840.6|10837.6|10840|10837|10842.2|10839.2|10840|10837|0
1721951400000|2024-07-25 23:50:00|10839.8|10836.8|10838.9|10835.9|10839.8|10836.8|10836.4|10833.4|0
1721951700000|2024-07-25 23:55:00|10839|10836|10838.7|10833.7|10840.3|10837.3|10834.5|10831.5|0
1721952000000|2024-07-26 00:00:00|10838.5|10833.5|10843.5|10838.5|10843.9|10838.9|10836.2|10831.2|0
1721952300000|2024-07-26 00:05:00|10843.3|10838.3|10850.8|10845.8|10852.3|10847.3|10843.3|10838.3|0
1721952600000|2024-07-26 00:10:00|10850.9|10845.9|10858.2|10853.2|10861.4|10856.4|10850.6|10845.6|0
1721952900000|2024-07-26 00:15:00|10858.3|10853.3|10854.8|10849.8|10858.7|10853.7|10853|10848|0
1721953200000|2024-07-26 00:20:00|10855|10850|10851.8|10846.8|10856.2|10851.2|10850|10845|0
1721953500000|2024-07-26 00:25:00|10851.7|10846.7|10851.8|10846.8|10853.8|10848.8|10850|10845|0
1721953800000|2024-07-26 00:30:00|10851.4|10846.4|10847.9|10842.9|10851.9|10846.9|10847.3|10842.3|0
1721954100000|2024-07-26 00:35:00|10848|10843|10852.9|10847.9|10854.8|10849.8|10848|10843|0
1721954400000|2024-07-26 00:40:00|10853|10848|10854.9|10849.9|10857.9|10852.9|10852.5|10847.5|0
1721954700000|2024-07-26 00:45:00|10854.8|10849.8|10849.4|10844.4|10855.5|10850.5|10848.6|10843.6|0
1721955000000|2024-07-26 00:50:00|10849.5|10844.5|10852.3|10847.3|10854.5|10849.5|10848.4|10843.4|0
1721955300000|2024-07-26 00:55:00|10852.4|10847.4|10852.8|10847.8|10854.2|10849.2|10851.2|10846.2|0
1721955600000|2024-07-26 01:00:00|10852.6|10847.6|10856.1|10851.1|10856.7|10851.7|10851.9|10846.9|0
1721955900000|2024-07-26 01:05:00|10856|10851|10857|10852|10860.6|10855.6|10854.7|10849.7|0
1721956200000|2024-07-26 01:10:00|10856.9|10851.9|10861.7|10856.7|10862.2|10857.2|10856.7|10851.7|0
1721956500000|2024-07-26 01:15:00|10861.5|10856.5|10863.8|10858.8|10866.9|10861.9|10860.8|10855.8|0
1721956800000|2024-07-26 01:20:00|10864|10859|10863.2|10858.2|10866.6|10861.6|10863|10858|0
1721957100000|2024-07-26 01:25:00|10863.3|10858.3|10861.7|10856.7|10864.8|10859.8|10861.1|10856.1|0
1721957400000|2024-07-26 01:30:00|10861.8|10856.8|10866.6|10861.6|10867.7|10862.7|10860.8|10855.8|0
1721957700000|2024-07-26 01:35:00|10866.5|10861.5|10872|10867|10873|10868|10866.2|10861.2|0
1721958000000|2024-07-26 01:40:00|10872.1|10867.1|10870.5|10865.5|10873.8|10868.8|10870|10865|0
1721958300000|2024-07-26 01:45:00|10870.4|10865.4|10872.6|10867.6|10873.5|10868.5|10868.8|10863.8|0
1721958600000|2024-07-26 01:50:00|10872.5|10867.5|10869.8|10864.8|10872.7|10867.7|10867.5|10862.5|0
1721958900000|2024-07-26 01:55:00|10869.9|10864.9|10872|10867|10872.2|10867.2|10868.8|10863.8|0
1721959200000|2024-07-26 02:00:00|10871.4|10866.4|10866.7|10861.7|10872.2|10867.2|10865.7|10860.7|0
1721959500000|2024-07-26 02:05:00|10866.6|10861.6|10870.3|10865.3|10871.3|10866.3|10865.4|10860.4|0
1721959800000|2024-07-26 02:10:00|10870.4|10865.4|10874.5|10869.5|10876.4|10871.4|10870.4|10865.4|0
1721960100000|2024-07-26 02:15:00|10874.4|10869.4|10876.4|10871.4|10877.6|10872.6|10873|10868|0
1721960400000|2024-07-26 02:20:00|10876.2|10871.2|10872.8|10867.8|10877.9|10872.9|10872.8|10867.8|0
1721960700000|2024-07-26 02:25:00|10872.7|10867.7|10876.8|10871.8|10877.3|10872.3|10872|10867|0
1721961000000|2024-07-26 02:30:00|10876.7|10871.7|10872.9|10867.9|10876.9|10871.9|10872.8|10867.8|0
1721961300000|2024-07-26 02:35:00|10872.8|10867.8|10868.5|10863.5|10873|10868|10867.6|10862.6|0
1721961600000|2024-07-26 02:40:00|10868.4|10863.4|10866.9|10861.9|10870|10865|10866.1|10861.1|0
1721961900000|2024-07-26 02:45:00|10866.8|10861.8|10865.8|10860.8|10867.9|10862.9|10865|10860|0
1721962200000|2024-07-26 02:50:00|10865.9|10860.9|10867.5|10862.5|10868.5|10863.5|10865.8|10860.8|0
1721962500000|2024-07-26 02:55:00|10867.4|10862.4|10864.5|10859.5|10869.7|10864.7|10863.6|10858.6|0
1721962800000|2024-07-26 03:00:00|10864.4|10859.4|10872|10867|10872.2|10867.2|10864.4|10859.4|0
1721963100000|2024-07-26 03:05:00|10871.9|10866.9|10864.8|10859.8|10875|10870|10864.8|10859.8|0
1721963400000|2024-07-26 03:10:00|10864.4|10859.4|10861.8|10856.8|10866.1|10861.1|10858.9|10853.9|0
1721963700000|2024-07-26 03:15:00|10861.7|10856.7|10868.9|10863.9|10869.6|10864.6|10861.5|10856.5|0
1721964000000|2024-07-26 03:20:00|10868.8|10863.8|10870.9|10865.9|10872|10867|10867.8|10862.8|0
1721964300000|2024-07-26 03:25:00|10871|10866|10873.9|10868.9|10875|10870|10870.8|10865.8|0
1721964600000|2024-07-26 03:30:00|10874.2|10869.2|10873.1|10868.1|10874.5|10869.5|10871.6|10866.6|0
1721964900000|2024-07-26 03:35:00|10873.2|10868.2|10873|10868|10874.4|10869.4|10870.9|10865.9|0
1721965200000|2024-07-26 03:40:00|10873.1|10868.1|10870.4|10865.4|10876.7|10871.7|10870.4|10865.4|0
1721965500000|2024-07-26 03:45:00|10870.5|10865.5|10869.4|10864.4|10872.7|10867.7|10867.6|10862.6|0
1721965800000|2024-07-26 03:50:00|10869.5|10864.5|10867.4|10862.4|10871.3|10866.3|10866.6|10861.6|0
1721966100000|2024-07-26 03:55:00|10867.1|10862.1|10867.8|10862.8|10869.6|10864.6|10866.5|10861.5|0
1721966400000|2024-07-26 04:00:00|10867.9|10862.9|10866.3|10861.3|10869|10864|10863.7|10858.7|0
1721966700000|2024-07-26 04:05:00|10866.2|10861.2|10871.6|10866.6|10872.1|10867.1|10865.8|10860.8|0
1721967000000|2024-07-26 04:10:00|10871.9|10866.9|10870.4|10865.4|10872.3|10867.3|10870|10865|0
1721967300000|2024-07-26 04:15:00|10870.3|10865.3|10870.3|10865.3|10871.5|10866.5|10869.8|10864.8|0
1721967600000|2024-07-26 04:20:00|10870.2|10865.2|10875.1|10870.1|10875.7|10870.7|10870.1|10865.1|0
1721967900000|2024-07-26 04:25:00|10875.2|10870.2|10880.6|10875.6|10881.4|10876.4|10872.9|10867.9|0
1721968200000|2024-07-26 04:30:00|10880.7|10875.7|10880.2|10875.2|10881.9|10876.9|10877.1|10872.1|0
1721968500000|2024-07-26 04:35:00|10880.1|10875.1|10880|10875|10881.6|10876.6|10878.7|10873.7|0
1721968800000|2024-07-26 04:40:00|10879.9|10874.9|10878.2|10873.2|10881|10876|10878.2|10873.2|0
1721969100000|2024-07-26 04:45:00|10878.1|10873.1|10881.1|10876.1|10882.5|10877.5|10877.6|10872.6|0
1721969400000|2024-07-26 04:50:00|10881.2|10876.2|10883|10878|10883.9|10878.9|10879.2|10874.2|0
1721969700000|2024-07-26 04:55:00|10883.1|10878.1|10885.5|10880.5|10887|10882|10883.1|10878.1|0
1721970000000|2024-07-26 05:00:00|10885.4|10880.4|10886.9|10881.9|10887.2|10882.2|10883.5|10878.5|0
1721970300000|2024-07-26 05:05:00|10886.8|10881.8|10884.1|10879.1|10888.4|10883.4|10882.7|10877.7|0
1721970600000|2024-07-26 05:10:00|10884|10879|10887.6|10882.6|10887.8|10882.8|10882.3|10877.3|0
1721970900000|2024-07-26 05:15:00|10887.7|10882.7|10887.7|10882.7|10889.2|10884.2|10886.8|10881.8|0
1721971200000|2024-07-26 05:20:00|10887.8|10882.8|10889.9|10884.9|10890.9|10885.9|10887.8|10882.8|0
1721971500000|2024-07-26 05:25:00|10890.2|10885.2|10892.2|10887.2|10892.4|10887.4|10889.6|10884.6|0
1721971800000|2024-07-26 05:30:00|10891.7|10886.7|10890.7|10885.7|10893|10888|10890.1|10885.1|0
1721972100000|2024-07-26 05:35:00|10890.8|10885.8|10887.8|10882.8|10892.9|10887.9|10887.3|10882.3|0
1721972400000|2024-07-26 05:40:00|10887.5|10882.5|10877.1|10872.1|10888.4|10883.4|10875.5|10870.5|0
1721972700000|2024-07-26 05:45:00|10877.3|10872.3|10871.4|10866.4|10878.9|10873.9|10870.1|10865.1|0
1721973000000|2024-07-26 05:50:00|10871.3|10866.3|10872.4|10867.4|10876.1|10871.1|10869.6|10864.6|0
1721973300000|2024-07-26 05:55:00|10872|10867|10865.5|10860.5|10872.9|10867.9|10864.9|10859.9|0
1721973600000|2024-07-26 06:00:00|10865.4|10860.4|10873.5|10868.5|10873.5|10868.5|10864.4|10859.4|0
1721973900000|2024-07-26 06:05:00|10873.2|10868.2|10887.6|10882.6|10891.9|10886.9|10873.2|10868.2|0
1721974200000|2024-07-26 06:10:00|10887.8|10882.8|10885.1|10880.1|10890.6|10885.6|10882.8|10877.8|0
1721974500000|2024-07-26 06:15:00|10885|10880|10879.7|10874.7|10887.6|10882.6|10879.5|10874.5|0
1721974800000|2024-07-26 06:20:00|10879.6|10874.6|10871.8|10866.8|10882|10877|10869|10864|0
1721975100000|2024-07-26 06:25:00|10871.9|10866.9|10871.9|10866.9|10875.5|10870.5|10867.7|10862.7|0
1721975400000|2024-07-26 06:30:00|10871.8|10866.8|10876.6|10871.6|10877.3|10872.3|10870.7|10865.7|0
1721975700000|2024-07-26 06:35:00|10876.3|10871.3|10878.9|10873.9|10880|10875|10874|10869|0
1721976000000|2024-07-26 06:40:00|10878.8|10873.8|10890|10885|10890.4|10885.4|10878.4|10873.4|0
1721976300000|2024-07-26 06:45:00|10889.9|10884.9|10887|10882|10890.8|10885.8|10885.4|10880.4|0
1721976600000|2024-07-26 06:50:00|10887.3|10882.3|10884.7|10879.7|10889.8|10884.8|10884.7|10879.7|0
1721976900000|2024-07-26 06:55:00|10884.9|10879.9|10883|10878|10889.3|10884.3|10881.2|10876.2|0
1721977200000|2024-07-26 07:00:00|10883.1|10878.1|10888|10883|10894|10889|10880.5|10875.5|0
1721977500000|2024-07-26 07:05:00|10887.8|10882.8|10886.6|10881.6|10892.6|10887.6|10884.1|10879.1|0
1721977800000|2024-07-26 07:10:00|10886.7|10881.7|10903.7|10898.7|10904.4|10899.4|10883.3|10878.3|0
1721978100000|2024-07-26 07:15:00|10903.8|10898.8|10891.2|10886.2|10910.5|10905.5|10891|10886|0
1721978400000|2024-07-26 07:20:00|10891.4|10886.4|10888.2|10883.2|10896.7|10891.7|10886|10881|0
1721978700000|2024-07-26 07:25:00|10887.9|10882.9|10900.3|10895.3|10904.8|10899.8|10887.3|10882.3|0
1721979000000|2024-07-26 07:30:00|10900.2|10895.2|10910.9|10905.9|10915.3|10910.3|10896.6|10891.6|0
1721979300000|2024-07-26 07:35:00|10911|10906|10910.1|10905.1|10915.7|10910.7|10906.1|10901.1|0
1721979600000|2024-07-26 07:40:00|10910|10905|10910.8|10905.8|10920.5|10915.5|10908.1|10903.1|0
1721979900000|2024-07-26 07:45:00|10910.6|10905.6|10903.6|10898.6|10911.9|10906.9|10901.1|10896.1|0
1721980200000|2024-07-26 07:50:00|10903.7|10898.7|10915.3|10910.3|10915.7|10910.7|10903.7|10898.7|0
1721980500000|2024-07-26 07:55:00|10915.4|10910.4|10917.7|10912.7|10919|10914|10913.5|10908.5|0
1721980800000|2024-07-26 08:00:00|10917.6|10912.6|10943.8|10940.8|10957.8|10954.8|10915.7|10910.7|0
1721981100000|2024-07-26 08:05:00|10943.9|10940.9|10959.4|10956.4|10960.3|10957.3|10940.4|10937.4|0
1721981400000|2024-07-26 08:10:00|10959.7|10956.7|10961.9|10958.9|10962|10959|10953.8|10950.8|0
1721981700000|2024-07-26 08:15:00|10961.7|10958.7|10972.9|10969.9|10976.1|10973.1|10961.5|10958.5|0
1721982000000|2024-07-26 08:20:00|10972.7|10969.7|10974.3|10971.3|10974.7|10971.7|10967.2|10964.2|0
1721982300000|2024-07-26 08:25:00|10974.2|10971.2|10975.6|10972.6|10978.4|10975.4|10973.9|10970.9|0
1721982600000|2024-07-26 08:30:00|10975.7|10972.7|10973.4|10970.4|10977.9|10974.9|10972.9|10969.9|0
1721982900000|2024-07-26 08:35:00|10972.9|10969.9|10973.4|10970.4|10976.3|10973.3|10968.8|10965.8|0
1721983200000|2024-07-26 08:40:00|10973.3|10970.3|10976.7|10973.7|10979.1|10976.1|10972.5|10969.5|0
1721983500000|2024-07-26 08:45:00|10976.6|10973.6|10982.8|10979.8|10982.8|10979.8|10976.3|10973.3|0
1721983800000|2024-07-26 08:50:00|10982.5|10979.5|10984.7|10981.7|10985.9|10982.9|10981.6|10978.6|0
1721984100000|2024-07-26 08:55:00|10984.6|10981.6|11006.8|11003.8|11006.8|11003.8|10984.5|10981.5|0
1721984400000|2024-07-26 09:00:00|11006.7|11003.7|10999.2|10996.2|11007.1|11004.1|10997.3|10994.3|0
1721984700000|2024-07-26 09:05:00|10999.3|10996.3|10997.3|10994.3|10999.5|10996.5|10996.1|10993.1|0
1721985000000|2024-07-26 09:10:00|10997.1|10994.1|11000.5|10997.5|11002|10999|10995.8|10992.8|0
1721985300000|2024-07-26 09:15:00|11000.6|10997.6|11005.8|11002.8|11009.1|11006.1|11000.6|10997.6|0
1721985600000|2024-07-26 09:20:00|11005.5|11002.5|10999.4|10996.4|11005.5|11002.5|10995.5|10992.5|0
1721985900000|2024-07-26 09:25:00|10999.2|10996.2|10992.7|10989.7|10999.5|10996.5|10991.7|10988.7|0
1721986200000|2024-07-26 09:30:00|10992.6|10989.6|10994.2|10991.2|10997.5|10994.5|10992.1|10989.1|0
1721986500000|2024-07-26 09:35:00|10994.5|10991.5|10999.7|10996.7|11000.1|10997.1|10993.9|10990.9|0
1721986800000|2024-07-26 09:40:00|10999.6|10996.6|10994.8|10991.8|10999.6|10996.6|10992.6|10989.6|0
1721987100000|2024-07-26 09:45:00|10994.9|10991.9|10993.4|10990.4|10995.5|10992.5|10990.3|10987.3|0
1721987400000|2024-07-26 09:50:00|10993.6|10990.6|10995|10992|10996.4|10993.4|10992.3|10989.3|0
1721987700000|2024-07-26 09:55:00|10995.1|10992.1|10992.3|10989.3|10996.1|10993.1|10991.4|10988.4|0
1721988000000|2024-07-26 10:00:00|10992.4|10989.4|10989.9|10986.9|10994.2|10991.2|10988.1|10985.1|0
1721988300000|2024-07-26 10:05:00|10990.8|10987.8|10995.7|10992.7|10995.8|10992.8|10989.8|10986.8|0
1721988600000|2024-07-26 10:10:00|10995.5|10992.5|10993.8|10990.8|10996.6|10993.6|10992.8|10989.8|0
1721988900000|2024-07-26 10:15:00|10993.9|10990.9|10993.8|10990.8|10995.9|10992.9|10991.6|10988.6|0
1721989200000|2024-07-26 10:20:00|10993.7|10990.7|10982.8|10979.8|10994.4|10991.4|10982.8|10979.8|0
1721989500000|2024-07-26 10:25:00|10982.7|10979.7|10984.9|10981.9|10986.3|10983.3|10981.9|10978.9|0
1721989800000|2024-07-26 10:30:00|10985|10982|10995.4|10992.4|10996.7|10993.7|10984.8|10981.8|0
1721990100000|2024-07-26 10:35:00|10995.6|10992.6|10998|10995|10998.5|10995.5|10994.1|10991.1|0
1721990400000|2024-07-26 10:40:00|10997.7|10994.7|10995.5|10992.5|10998.4|10995.4|10995.3|10992.3|0
1721990700000|2024-07-26 10:45:00|10995.4|10992.4|10992.4|10989.4|10995.4|10992.4|10991|10988|0
1721991000000|2024-07-26 10:50:00|10992.3|10989.3|10990.8|10987.8|10993.6|10990.6|10988.9|10985.9|0
1721991300000|2024-07-26 10:55:00|10990.4|10987.4|10984.3|10981.3|10990.4|10987.4|10982.7|10979.7|0
1721991600000|2024-07-26 11:00:00|10984.2|10981.2|10974.1|10971.1|10985.6|10982.6|10970.3|10967.3|0
1721991900000|2024-07-26 11:05:00|10974|10971|10980.8|10977.8|10981.1|10978.1|10973.7|10970.7|0
1721992200000|2024-07-26 11:10:00|10980.7|10977.7|10986.1|10983.1|10989.7|10986.7|10980.7|10977.7|0
1721992500000|2024-07-26 11:15:00|10982.4|10979.4|10984|10981|10987.2|10984.2|10978.9|10975.9|0
1721992800000|2024-07-26 11:20:00|10984.2|10981.2|10986.6|10983.6|10988.7|10985.7|10983.3|10980.3|0
1721993100000|2024-07-26 11:25:00|10986.4|10983.4|10985.1|10982.1|10986.4|10983.4|10980.5|10977.5|0
1721993400000|2024-07-26 11:30:00|10985.4|10982.4|10991.2|10988.2|10992.4|10989.4|10985.4|10982.4|0
1721993700000|2024-07-26 11:35:00|10991.3|10988.3|10993.9|10990.9|10995.1|10992.1|10991.2|10988.2|0
1721994000000|2024-07-26 11:40:00|10993.6|10990.6|11001.5|10998.5|11003.2|11000.2|10993.4|10990.4|0
1721994300000|2024-07-26 11:45:00|11001.3|10998.3|11000.5|10997.5|11002.6|10999.6|10998.3|10995.3|0
1721994600000|2024-07-26 11:50:00|11000.6|10997.6|11001.6|10998.6|11001.9|10998.9|11000.1|10997.1|0
1721994900000|2024-07-26 11:55:00|11001.3|10998.3|11003.1|11000.1|11003.5|11000.5|11001.1|10998.1|0
1721995200000|2024-07-26 12:00:00|11003|11000|11002.1|10999.1|11006|11003|11001.8|10998.8|0
1721995500000|2024-07-26 12:05:00|11002.3|10999.3|11006.9|11003.9|11008.2|11005.2|11002.1|10999.1|0
1721995800000|2024-07-26 12:10:00|11006.7|11003.7|11002.7|10999.7|11006.7|11003.7|11002|10999|0
1721996100000|2024-07-26 12:15:00|11002.8|10999.8|10998.6|10995.6|11002.8|10999.8|10998.6|10995.6|0
1721996400000|2024-07-26 12:20:00|10998.7|10995.7|11002.3|10999.3|11002.3|10999.3|10994.7|10991.7|0
1721996700000|2024-07-26 12:25:00|11002|10999|10998.6|10995.6|11005.8|11002.8|10997.9|10994.9|0
1721997000000|2024-07-26 12:30:00|10999.8|10996.8|10979.6|10976.6|11009|11006|10977.8|10974.8|0
1721997300000|2024-07-26 12:35:00|10979.5|10976.5|10990.5|10987.5|10991.7|10988.7|10968.8|10965.8|0
1721997600000|2024-07-26 12:40:00|10991.1|10988.1|10983.8|10980.8|10998.8|10995.8|10974.7|10971.7|0
1721997900000|2024-07-26 12:45:00|10984.5|10981.5|10968.8|10965.8|10985.3|10982.3|10966.2|10963.2|0
1721998200000|2024-07-26 12:50:00|10968.4|10965.4|10977.1|10974.1|10979.4|10976.4|10967.6|10964.6|0
1721998500000|2024-07-26 12:55:00|10977.2|10974.2|10969.9|10966.9|10977.4|10974.4|10965.9|10962.9|0
1721998800000|2024-07-26 13:00:00|10970|10967|10967|10964|10971.6|10968.6|10962.6|10959.6|0
1721999100000|2024-07-26 13:05:00|10966.9|10963.9|10967.2|10964.2|10967.8|10964.8|10961.5|10958.5|0
1721999400000|2024-07-26 13:10:00|10967.3|10964.3|10965.2|10962.2|10968.1|10965.1|10960.9|10957.9|0
1721999700000|2024-07-26 13:15:00|10965.1|10962.1|10972.4|10969.4|10972.5|10969.5|10964.3|10961.3|0
1722000000000|2024-07-26 13:20:00|10971.6|10968.6|10972.6|10969.6|10980.3|10977.3|10971|10968|0
1722000300000|2024-07-26 13:25:00|10977.3|10974.3|10953.6|10950.6|10984.5|10981.5|10951.6|10948.6|0
1722000600000|2024-07-26 13:30:00|10959.5|10956.5|10897.7|10895.9|10961.1|10958.1|10891|10889.2|0
1722000900000|2024-07-26 13:35:00|10899.1|10897.3|10908.2|10906.4|10929.4|10927.6|10895.1|10893.3|0
1722001200000|2024-07-26 13:40:00|10908.1|10906.3|10911.3|10909.5|10915.6|10913.8|10862.8|10861|0
1722001500000|2024-07-26 13:45:00|10911.1|10909.3|10858.2|10856.4|10926|10924.2|10855.1|10853.3|0
1722001800000|2024-07-26 13:50:00|10858.5|10856.7|10863.6|10861.8|10899.9|10898.1|10858|10856.2|0
1722002100000|2024-07-26 13:55:00|10863.4|10861.6|10909.2|10907.4|10913.8|10912|10861.4|10859.6|0
1722002400000|2024-07-26 14:00:00|10906.5|10904.7|10878.2|10876.4|10932|10930.2|10877.4|10875.6|0
1722002700000|2024-07-26 14:05:00|10876.5|10874.7|10845.4|10843.6|10884.1|10882.3|10837.1|10835.3|0
1722003000000|2024-07-26 14:10:00|10845.3|10843.5|10865.7|10863.9|10890.8|10889|10844.7|10842.9|0
1722003300000|2024-07-26 14:15:00|10865.3|10863.5|10862.5|10860.7|10885.1|10883.3|10842.9|10841.1|0
1722003600000|2024-07-26 14:20:00|10862.6|10860.8|10897.5|10895.7|10901.3|10899.5|10862.6|10860.8|0
1722003900000|2024-07-26 14:25:00|10897.8|10896|10887.5|10885.7|10924|10922.2|10887.5|10885.7|0
1722004200000|2024-07-26 14:30:00|10886.2|10884.4|10839.6|10837.8|10893.2|10891.4|10838.7|10836.9|0
1722004500000|2024-07-26 14:35:00|10839.7|10837.9|10841.8|10840|10866|10864.2|10830.8|10829|0
1722004800000|2024-07-26 14:40:00|10843.5|10841.7|10848.5|10846.7|10872.6|10870.8|10834.5|10832.7|0
1722005100000|2024-07-26 14:45:00|10848.2|10846.4|10834.6|10832.8|10849.9|10848.1|10824.5|10822.7|0
1722005400000|2024-07-26 14:50:00|10835.7|10833.9|10836.1|10834.3|10851.2|10849.4|10826.6|10824.8|0
1722005700000|2024-07-26 14:55:00|10836.8|10835|10875.8|10874|10880.5|10878.7|10834.9|10833.1|0
1722006000000|2024-07-26 15:00:00|10874.5|10872.7|10879.4|10877.6|10887.6|10885.8|10866.6|10864.8|0
1722006300000|2024-07-26 15:05:00|10879.2|10877.4|10880.6|10878.8|10894.3|10892.5|10865.7|10863.9|0
1722006600000|2024-07-26 15:10:00|10880.4|10878.6|10868.4|10866.6|10883.2|10881.4|10861.5|10859.7|0
1722006900000|2024-07-26 15:15:00|10867.5|10865.7|10852.4|10850.6|10868.7|10866.9|10848.2|10846.4|0
1722007200000|2024-07-26 15:20:00|10851.8|10850|10861.2|10859.4|10862.1|10860.3|10844.5|10842.7|0
1722007500000|2024-07-26 15:25:00|10860.9|10859.1|10852.1|10850.3|10869.7|10867.9|10846|10844.2|0
1722007800000|2024-07-26 15:30:00|10852.6|10850.8|10862.8|10861|10874.7|10872.9|10852.1|10850.3|0
1722008100000|2024-07-26 15:35:00|10860.4|10858.6|10879.5|10877.7|10881.2|10879.4|10848.5|10846.7|0
1722008400000|2024-07-26 15:40:00|10878.9|10877.1|10895.2|10893.4|10897|10895.2|10867.4|10865.6|0
1722008700000|2024-07-26 15:45:00|10895|10893.2|10915.9|10914.1|10915.9|10914.1|10891.6|10889.8|0
1722009000000|2024-07-26 15:50:00|10916.5|10914.7|10907.2|10905.4|10919.7|10917.9|10903.6|10901.8|0
1722009300000|2024-07-26 15:55:00|10907.3|10905.5|10914|10912.2|10917.4|10915.6|10900.6|10898.8|0
1722009600000|2024-07-26 16:00:00|10914.6|10912.8|10932.5|10930.7|10932.6|10930.8|10911.4|10909.6|0
1722009900000|2024-07-26 16:05:00|10931.4|10929.6|10941.9|10940.1|10945.9|10944.1|10929.1|10927.3|0
1722010200000|2024-07-26 16:10:00|10942.1|10940.3|10932.3|10930.5|10947.6|10945.8|10925.7|10923.9|0
1722010500000|2024-07-26 16:15:00|10934.4|10932.6|10938.7|10936.9|10945.1|10943.3|10927.9|10926.1|0
1722010800000|2024-07-26 16:20:00|10938.8|10937|10942.6|10940.8|10944.7|10942.9|10931.6|10929.8|0
1722011100000|2024-07-26 16:25:00|10943|10941.2|10943|10941.2|10954.7|10952.9|10942.2|10940.4|0
1722011400000|2024-07-26 16:30:00|10943.8|10942|10959.3|10957.5|10969.5|10967.7|10943.8|10942|0
1722011700000|2024-07-26 16:35:00|10958.7|10956.9|10954.6|10952.8|10961.5|10959.7|10944.3|10942.5|0
1722012000000|2024-07-26 16:40:00|10954.9|10953.1|10970.5|10968.7|10973.1|10971.3|10952.8|10951|0
1722012300000|2024-07-26 16:45:00|10971|10969.2|10967|10965.2|10978.4|10976.6|10960.8|10959|0
1722012600000|2024-07-26 16:50:00|10967.2|10965.4|10971.3|10969.5|10978.4|10976.6|10964.2|10962.4|0
1722012900000|2024-07-26 16:55:00|10972.2|10970.4|10970.6|10968.8|10979.2|10977.4|10962.3|10960.5|0
1722013200000|2024-07-26 17:00:00|10970.2|10968.4|10979.2|10977.4|10981|10979.2|10961.3|10959.5|0
1722013500000|2024-07-26 17:05:00|10978.9|10977.1|10960.6|10958.8|10985.6|10983.8|10960.5|10958.7|0
1722013800000|2024-07-26 17:10:00|10962|10960.2|10970.5|10968.7|10982.5|10980.7|10961.9|10960.1|0
1722014100000|2024-07-26 17:15:00|10970.3|10968.5|10979.2|10977.4|10983.1|10981.3|10970.3|10968.5|0
1722014400000|2024-07-26 17:20:00|10980.1|10978.3|10978.7|10976.9|10981.6|10979.8|10973.1|10971.3|0
1722014700000|2024-07-26 17:25:00|10980.8|10979|10990.4|10988.6|10994.6|10992.8|10978.3|10976.5|0
1722015000000|2024-07-26 17:30:00|10990|10988.2|10950|10948.2|10992.3|10990.5|10946.9|10945.1|0
1722015300000|2024-07-26 17:35:00|10948|10946.2|10902.6|10900.8|10948|10946.2|10900.5|10898.7|0
1722015600000|2024-07-26 17:40:00|10903.1|10901.3|10922|10920.2|10923.1|10921.3|10896|10894.2|0
1722015900000|2024-07-26 17:45:00|10922.2|10920.4|10921.4|10919.6|10943.9|10942.1|10914.5|10912.7|0
1722016200000|2024-07-26 17:50:00|10921.5|10919.7|10937.6|10935.8|10938.6|10936.8|10912.6|10910.8|0
1722016500000|2024-07-26 17:55:00|10937.7|10935.9|10932.7|10930.9|10937.7|10935.9|10924.7|10922.9|0
1722016800000|2024-07-26 18:00:00|10930.9|10929.1|10932.5|10930.7|10943.2|10941.4|10922.8|10921|0
1722017100000|2024-07-26 18:05:00|10932.3|10930.5|10939.2|10937.4|10940.7|10938.9|10925.1|10923.3|0
1722017400000|2024-07-26 18:10:00|10939.3|10937.5|10937.8|10936|10950|10948.2|10934.2|10932.4|0
1722017700000|2024-07-26 18:15:00|10938.4|10936.6|10919.3|10917.5|10947.9|10946.1|10919.3|10917.5|0
1722018000000|2024-07-26 18:20:00|10921|10919.2|10930.1|10928.3|10931.5|10929.7|10915.2|10913.4|0
1722018300000|2024-07-26 18:25:00|10930.2|10928.4|10918.8|10917|10937.5|10935.7|10918.8|10917|0
1722018600000|2024-07-26 18:30:00|10919.8|10918|10927.4|10925.6|10929.7|10927.9|10916.9|10915.1|0
1722018900000|2024-07-26 18:35:00|10928|10926.2|10926.9|10925.1|10933.5|10931.7|10919.9|10918.1|0
1722019200000|2024-07-26 18:40:00|10927.4|10925.6|10916.7|10914.9|10929|10927.2|10884.5|10882.7|0
1722019500000|2024-07-26 18:45:00|10916.6|10914.8|10917.4|10915.6|10918.2|10916.4|10899.5|10897.7|0
1722019800000|2024-07-26 18:50:00|10918.5|10916.7|10896|10894.2|10920.5|10918.7|10892.9|10891.1|0
1722020100000|2024-07-26 18:55:00|10897|10895.2|10888.4|10886.6|10903.9|10902.1|10886.4|10884.6|0
1722020400000|2024-07-26 19:00:00|10887.2|10885.4|10883.7|10881.9|10888.2|10886.4|10874.4|10872.6|0
1722020700000|2024-07-26 19:05:00|10883.5|10881.7|10896|10894.2|10898.7|10896.9|10874.6|10872.8|0
1722021000000|2024-07-26 19:10:00|10895.5|10893.7|10893.4|10891.6|10902.6|10900.8|10887.4|10885.6|0
1722021300000|2024-07-26 19:15:00|10891.8|10890|10881.9|10880.1|10894.6|10892.8|10873.2|10871.4|0
1722021600000|2024-07-26 19:20:00|10881.2|10879.4|10907.7|10905.9|10908.3|10906.5|10878.6|10876.8|0
1722021900000|2024-07-26 19:25:00|10908.9|10907.1|10919.9|10918.1|10923.2|10921.4|10904.7|10902.9|0
1722022200000|2024-07-26 19:30:00|10919.8|10918|10873|10871.2|10920.1|10918.3|10867.5|10865.7|0
1722022500000|2024-07-26 19:35:00|10872.1|10870.3|10888.1|10886.3|10890.9|10889.1|10868.6|10866.8|0
1722022800000|2024-07-26 19:40:00|10889.1|10887.3|10920.3|10918.5|10920.3|10918.5|10888.1|10886.3|0
1722023100000|2024-07-26 19:45:00|10919.1|10917.3|10912.2|10910.4|10920.5|10918.7|10906.6|10904.8|0
1722023400000|2024-07-26 19:50:00|10917|10915.2|10875.6|10873.8|10918.6|10916.8|10875.6|10873.8|0
1722023700000|2024-07-26 19:55:00|10878.6|10876.8|10909.5|10907.7|10912.4|10910.6|10865.1|10863.3|0
1722024000000|2024-07-26 20:00:00|10909.4|10906.4|10913.3|10910.3|10913.3|10910.3|10902.1|10899.1|0
1722024300000|2024-07-26 20:05:00|10913.2|10910.2|10916.7|10913.7|10917.3|10914.3|10912|10909|0
1722024600000|2024-07-26 20:10:00|10916.2|10913.2|10918|10915|10919.8|10916.8|10914.8|10911.8|0
1722024900000|2024-07-26 20:15:00|10917.8|10914.8|10913.3|10910.3|10918.2|10915.2|10913.2|10910.2|0
1722025200000|2024-07-26 20:20:00|10913.1|10910.1|10913.8|10910.8|10915|10912|10913|10910|0
1722025500000|2024-07-26 20:25:00|10914.1|10911.1|10913.3|10910.3|10914.2|10911.2|10912.3|10909.3|0
1722025800000|2024-07-26 20:30:00|10913.2|10910.2|10913.9|10910.9|10914.1|10911.1|10912.7|10909.7|0
1722026100000|2024-07-26 20:35:00|10913.8|10910.8|10912.2|10909.2|10914|10911|10911.8|10908.8|0
1722026400000|2024-07-26 20:40:00|10911.9|10908.9|10910.6|10907.6|10911.9|10908.9|10910.5|10907.5|0
1722026700000|2024-07-26 20:45:00|10910.5|10907.5|10910.3|10907.3|10910.5|10907.5|10909.5|10906.5|0
1722027000000|2024-07-26 20:50:00|10910.2|10907.2|10909.1|10906.1|10910.2|10907.2|10909.1|10906.1|0
1722027300000|2024-07-26 20:55:00|10909|10906|10908.5|10905.5|10909.2|10906.2|10908.4|10905.4|0
1722204000000|2024-07-28 22:00:00|10928.4|10923.4|10923|10918|10933.4|10928.4|10923|10918|0
1722204300000|2024-07-28 22:05:00|10923.3|10918.3|10927.5|10922.5|10933.9|10928.9|10921.9|10916.9|0
1722204600000|2024-07-28 22:10:00|10927.4|10922.4|10929.3|10924.3|10930.2|10925.2|10924.2|10919.2|0
1722204900000|2024-07-28 22:15:00|10929.4|10924.4|10936.8|10931.8|10940.3|10935.3|10929.2|10924.2|0
1722205200000|2024-07-28 22:20:00|10936.9|10931.9|10941.3|10936.3|10942.4|10937.4|10934|10929|0
1722205500000|2024-07-28 22:25:00|10941.2|10936.2|10933.8|10928.8|10946.8|10941.8|10933.7|10928.7|0
1722205800000|2024-07-28 22:30:00|10933.2|10928.2|10935.2|10930.2|10937.2|10932.2|10929.9|10924.9|0
1722206100000|2024-07-28 22:35:00|10935.4|10930.4|10935|10930|10935.8|10930.8|10931.3|10926.3|0
1722206400000|2024-07-28 22:40:00|10935.2|10930.2|10941.6|10936.6|10942.6|10937.6|10934.5|10929.5|0
1722206700000|2024-07-28 22:45:00|10941.7|10936.7|10938.1|10933.1|10942|10937|10935.3|10930.3|0
1722207000000|2024-07-28 22:50:00|10938.2|10933.2|10940|10935|10940|10935|10935.3|10930.3|0
1722207300000|2024-07-28 22:55:00|10940.2|10935.2|10941.5|10936.5|10944.4|10939.4|10940|10935|0
1722207600000|2024-07-28 23:00:00|10941.1|10936.1|10942.5|10937.5|10946.8|10941.8|10941|10936|0
1722207900000|2024-07-28 23:05:00|10942.7|10937.7|10940.1|10935.1|10944.2|10939.2|10939.9|10934.9|0
1722208200000|2024-07-28 23:10:00|10940|10935|10942.4|10937.4|10946.9|10941.9|10937.9|10932.9|0
1722208500000|2024-07-28 23:15:00|10942.5|10937.5|10948.2|10943.2|10949.3|10944.3|10942.5|10937.5|0
1722208800000|2024-07-28 23:20:00|10948.1|10943.1|10948.1|10943.1|10951.3|10946.3|10947.2|10942.2|0
1722209100000|2024-07-28 23:25:00|10947.8|10942.8|10947.4|10942.4|10949.1|10944.1|10946.4|10941.4|0
1722209400000|2024-07-28 23:30:00|10947.3|10942.3|10945|10940|10949.4|10944.4|10944.2|10939.2|0
1722209700000|2024-07-28 23:35:00|10944.9|10939.9|10944.9|10939.9|10947.8|10942.8|10943.7|10938.7|0
1722210000000|2024-07-28 23:40:00|10945|10940|10952.7|10947.7|10953.3|10948.3|10945|10940|0
1722210300000|2024-07-28 23:45:00|10952.6|10947.6|10947.3|10942.3|10952.6|10947.6|10947.2|10942.2|0
1722210600000|2024-07-28 23:50:00|10947.2|10942.2|10949.2|10944.2|10950.2|10945.2|10947|10942|0
1722210900000|2024-07-28 23:55:00|10949|10944|10946.9|10941.9|10950|10945|10945.1|10940.1|0
1722211200000|2024-07-29 00:00:00|10947|10942|10953|10948|10953.8|10948.8|10945.2|10940.2|0
1722211500000|2024-07-29 00:05:00|10952.9|10947.9|10960.6|10955.6|10961.3|10956.3|10951.8|10946.8|0
1722211800000|2024-07-29 00:10:00|10960.7|10955.7|10964.3|10959.3|10966.4|10961.4|10959.2|10954.2|0
1722212100000|2024-07-29 00:15:00|10964.4|10959.4|10966|10961|10966.9|10961.9|10962.7|10957.7|0
1722212400000|2024-07-29 00:20:00|10965.7|10960.7|10967.6|10962.6|10969.4|10964.4|10965.5|10960.5|0
1722212700000|2024-07-29 00:25:00|10967.5|10962.5|10972|10967|10975.5|10970.5|10966.9|10961.9|0
1722213000000|2024-07-29 00:30:00|10971.9|10966.9|10971.6|10966.6|10972.5|10967.5|10967.8|10962.8|0
1722213300000|2024-07-29 00:35:00|10971.7|10966.7|10974.2|10969.2|10974.9|10969.9|10969.9|10964.9|0
1722213600000|2024-07-29 00:40:00|10974.3|10969.3|10977.3|10972.3|10984.1|10979.1|10974.3|10969.3|0
1722213900000|2024-07-29 00:45:00|10977.4|10972.4|10981|10976|10984.3|10979.3|10977.4|10972.4|0
1722214200000|2024-07-29 00:50:00|10981.5|10976.5|10993|10988|10996.2|10991.2|10981.5|10976.5|0
1722214500000|2024-07-29 00:55:00|10993.2|10988.2|10980.1|10975.1|10996.8|10991.8|10978.8|10973.8|0
1722214800000|2024-07-29 01:00:00|10980.4|10975.4|10980.1|10975.1|10982|10977|10974.8|10969.8|0
1722215100000|2024-07-29 01:05:00|10979.9|10974.9|10971.5|10966.5|10985|10980|10971.5|10966.5|0
1722215400000|2024-07-29 01:10:00|10972|10967|10972.4|10967.4|10975.5|10970.5|10971.1|10966.1|0
1722215700000|2024-07-29 01:15:00|10972.7|10967.7|10981.5|10976.5|10985.2|10980.2|10972.4|10967.4|0
1722216000000|2024-07-29 01:20:00|10981.7|10976.7|10972.2|10967.2|10982.1|10977.1|10969.1|10964.1|0
1722216300000|2024-07-29 01:25:00|10972.1|10967.1|10975.1|10970.1|10981.2|10976.2|10971.2|10966.2|0
1722216600000|2024-07-29 01:30:00|10975.3|10970.3|10986.8|10981.8|10989.8|10984.8|10971.7|10966.7|0
1722216900000|2024-07-29 01:35:00|10986.9|10981.9|10976.4|10971.4|10987.5|10982.5|10973.6|10968.6|0
1722217200000|2024-07-29 01:40:00|10976.3|10971.3|10976.7|10971.7|10978.2|10973.2|10970.7|10965.7|0
1722217500000|2024-07-29 01:45:00|10976.8|10971.8|10972.8|10967.8|10979.4|10974.4|10970.8|10965.8|0
1722217800000|2024-07-29 01:50:00|10972.9|10967.9|10975|10970|10976.6|10971.6|10971.7|10966.7|0
1722218100000|2024-07-29 01:55:00|10975.1|10970.1|10976.8|10971.8|10979.2|10974.2|10972.8|10967.8|0
1722218400000|2024-07-29 02:00:00|10977.3|10972.3|10976.8|10971.8|10982.4|10977.4|10976.7|10971.7|0
1722218700000|2024-07-29 02:05:00|10976.7|10971.7|10974.9|10969.9|10980.8|10975.8|10974.6|10969.6|0
1722219000000|2024-07-29 02:10:00|10975|10970|10985.2|10980.2|10988.7|10983.7|10972|10967|0
1722219300000|2024-07-29 02:15:00|10985.1|10980.1|10985|10980|10986.2|10981.2|10980.3|10975.3|0
1722219600000|2024-07-29 02:20:00|10985.1|10980.1|10977.8|10972.8|10988.4|10983.4|10975.7|10970.7|0
1722219900000|2024-07-29 02:25:00|10976.8|10971.8|10981.4|10976.4|10982|10977|10974|10969|0
1722220200000|2024-07-29 02:30:00|10981.3|10976.3|10978.2|10973.2|10981.3|10976.3|10975.4|10970.4|0
1722220500000|2024-07-29 02:35:00|10978.4|10973.4|10980.3|10975.3|10980.3|10975.3|10976.9|10971.9|0
1722220800000|2024-07-29 02:40:00|10980.2|10975.2|10977|10972|10981|10976|10976.9|10971.9|0
1722221100000|2024-07-29 02:45:00|10977.5|10972.5|10975.5|10970.5|10977.8|10972.8|10972.9|10967.9|0
1722221400000|2024-07-29 02:50:00|10975.6|10970.6|10976.3|10971.3|10977|10972|10973.2|10968.2|0
1722221700000|2024-07-29 02:55:00|10977|10972|10973.3|10968.3|10977.3|10972.3|10972.7|10967.7|0
1722222000000|2024-07-29 03:00:00|10973.2|10968.2|10975.4|10970.4|10976.3|10971.3|10972.5|10967.5|0
1722222300000|2024-07-29 03:05:00|10975.5|10970.5|10977.6|10972.6|10979.8|10974.8|10975.5|10970.5|0
1722222600000|2024-07-29 03:10:00|10977.8|10972.8|10977.6|10972.6|10979.7|10974.7|10976.1|10971.1|0
1722222900000|2024-07-29 03:15:00|10977.5|10972.5|10977.6|10972.6|10978.5|10973.5|10976.8|10971.8|0
1722223200000|2024-07-29 03:20:00|10977.5|10972.5|10977.1|10972.1|10978.1|10973.1|10976.7|10971.7|0
1722223500000|2024-07-29 03:25:00|10977.2|10972.2|10978|10973|10978.7|10973.7|10976.9|10971.9|0
1722223800000|2024-07-29 03:30:00|10978.3|10973.3|10983.9|10978.9|10984|10979|10978.1|10973.1|0
1722224100000|2024-07-29 03:35:00|10983.8|10978.8|10983.4|10978.4|10985.4|10980.4|10982.1|10977.1|0
1722224400000|2024-07-29 03:40:00|10983.2|10978.2|10985.8|10980.8|10986.1|10981.1|10982.8|10977.8|0
1722224700000|2024-07-29 03:45:00|10985.6|10980.6|10984|10979|10986.7|10981.7|10983.5|10978.5|0
1722225000000|2024-07-29 03:50:00|10984.2|10979.2|10984|10979|10984.8|10979.8|10982.8|10977.8|0
1722225300000|2024-07-29 03:55:00|10983.8|10978.8|10982.2|10977.2|10984.5|10979.5|10980.6|10975.6|0
1722225600000|2024-07-29 04:00:00|10982.1|10977.1|10982.6|10977.6|10983.9|10978.9|10981.9|10976.9|0
1722225900000|2024-07-29 04:05:00|10982.5|10977.5|10985|10980|10985.3|10980.3|10982|10977|0
1722226200000|2024-07-29 04:10:00|10984.9|10979.9|10985|10980|10985.8|10980.8|10984.1|10979.1|0
1722226500000|2024-07-29 04:15:00|10984.9|10979.9|10984.6|10979.6|10985.4|10980.4|10982.8|10977.8|0
1722226800000|2024-07-29 04:20:00|10984.7|10979.7|10983.5|10978.5|10985.6|10980.6|10983.5|10978.5|0
1722227100000|2024-07-29 04:25:00|10983.3|10978.3|10987.3|10982.3|10987.3|10982.3|10981.7|10976.7|0
1722227400000|2024-07-29 04:30:00|10987.1|10982.1|10986.4|10981.4|10987.5|10982.5|10983.9|10978.9|0
1722227700000|2024-07-29 04:35:00|10986.3|10981.3|10985.5|10980.5|10986.4|10981.4|10984.8|10979.8|0
1722228000000|2024-07-29 04:40:00|10985.6|10980.6|10985.6|10980.6|10986.8|10981.8|10985|10980|0
1722228300000|2024-07-29 04:45:00|10985.7|10980.7|10986.1|10981.1|10987.6|10982.6|10985.7|10980.7|0
1722228600000|2024-07-29 04:50:00|10986.2|10981.2|10983.7|10978.7|10986.4|10981.4|10983.4|10978.4|0
1722228900000|2024-07-29 04:55:00|10983.6|10978.6|10985.8|10980.8|10986.4|10981.4|10982.2|10977.2|0
1722229200000|2024-07-29 05:00:00|10985.6|10980.6|10984.9|10979.9|10989|10984|10984.3|10979.3|0
1722229500000|2024-07-29 05:05:00|10985|10980|10987.8|10982.8|10988.1|10983.1|10984.6|10979.6|0
1722229800000|2024-07-29 05:10:00|10987.7|10982.7|10987.9|10982.9|10989.2|10984.2|10984.6|10979.6|0
1722230100000|2024-07-29 05:15:00|10988.2|10983.2|10988.2|10983.2|10988.4|10983.4|10986.6|10981.6|0
1722230400000|2024-07-29 05:20:00|10988.3|10983.3|10987.8|10982.8|10989.3|10984.3|10986.6|10981.6|0
1722230700000|2024-07-29 05:25:00|10987.9|10982.9|10993.5|10988.5|10994|10989|10987.5|10982.5|0
1722231000000|2024-07-29 05:30:00|10993.9|10988.9|10999.1|10994.1|10999.9|10994.9|10993.1|10988.1|0
1722231300000|2024-07-29 05:35:00|10999.2|10994.2|10998.2|10993.2|11000.8|10995.8|10995.1|10990.1|0
1722231600000|2024-07-29 05:40:00|10998.3|10993.3|10998.5|10993.5|10998.6|10993.6|10992.3|10987.3|0
1722231900000|2024-07-29 05:45:00|10998.6|10993.6|10990.9|10985.9|10998.6|10993.6|10990.9|10985.9|0
1722232200000|2024-07-29 05:50:00|10990.6|10985.6|10989|10984|10991.8|10986.8|10988.8|10983.8|0
1722232500000|2024-07-29 05:55:00|10989.1|10984.1|10992.2|10987.2|10993.3|10988.3|10988.4|10983.4|0
1722232800000|2024-07-29 06:00:00|10992|10987|10987.2|10982.2|10992.9|10987.9|10986.8|10981.8|0
1722233100000|2024-07-29 06:05:00|10987.1|10982.1|10988.1|10983.1|10989.1|10984.1|10986.5|10981.5|0
1722233400000|2024-07-29 06:10:00|10988.5|10983.5|10989.9|10984.9|10991.3|10986.3|10987.6|10982.6|0
1722233700000|2024-07-29 06:15:00|10989.8|10984.8|10994.1|10989.1|10995.8|10990.8|10989.8|10984.8|0
1722234000000|2024-07-29 06:20:00|10994.2|10989.2|10987.4|10982.4|10994.7|10989.7|10986.8|10981.8|0
1722234300000|2024-07-29 06:25:00|10987.2|10982.2|10988.8|10983.8|10993|10988|10987.2|10982.2|0
1722234600000|2024-07-29 06:30:00|10989|10984|10987.6|10982.6|10990.1|10985.1|10987.5|10982.5|0
1722234900000|2024-07-29 06:35:00|10987.7|10982.7|10984.5|10979.5|10989.7|10984.7|10983.1|10978.1|0
1722235200000|2024-07-29 06:40:00|10984.4|10979.4|10985.1|10980.1|10985.9|10980.9|10983.1|10978.1|0
1722235500000|2024-07-29 06:45:00|10985.2|10980.2|10983.4|10978.4|10985.7|10980.7|10981.3|10976.3|0
1722235800000|2024-07-29 06:50:00|10983.2|10978.2|10989.9|10984.9|10993|10988|10982.9|10977.9|0
1722236100000|2024-07-29 06:55:00|10989.8|10984.8|10999.6|10994.6|11005.8|11000.8|10987.9|10982.9|0
1722236400000|2024-07-29 07:00:00|10999.7|10994.7|10990.2|10985.2|10999.9|10994.9|10989.8|10984.8|0
1722236700000|2024-07-29 07:05:00|10990.1|10985.1|10985.4|10980.4|10990.5|10985.5|10979.4|10974.4|0
1722237000000|2024-07-29 07:10:00|10985.6|10980.6|10978.6|10973.6|10985.6|10980.6|10977.9|10972.9|0
1722237300000|2024-07-29 07:15:00|10978.8|10973.8|10969.8|10964.8|10981.5|10976.5|10964.1|10959.1|0
1722237600000|2024-07-29 07:20:00|10970.3|10965.3|10979.8|10974.8|10980.7|10975.7|10967.1|10962.1|0
1722237900000|2024-07-29 07:25:00|10979.6|10974.6|10974.5|10969.5|10984.1|10979.1|10974.5|10969.5|0
1722238200000|2024-07-29 07:30:00|10974.9|10969.9|10970.5|10965.5|10976.5|10971.5|10963.3|10958.3|0
1722238500000|2024-07-29 07:35:00|10970.6|10965.6|10955.3|10950.3|10971|10966|10945.3|10940.3|0
1722238800000|2024-07-29 07:40:00|10954.8|10949.8|10948.4|10943.4|10959.9|10954.9|10941.1|10936.1|0
1722239100000|2024-07-29 07:45:00|10948.5|10943.5|10956.8|10951.8|10958.2|10953.2|10948.3|10943.3|0
1722239400000|2024-07-29 07:50:00|10956.9|10951.9|10958.5|10953.5|10958.9|10953.9|10949.2|10944.2|0
1722239700000|2024-07-29 07:55:00|10958.6|10953.6|10950.6|10945.6|10959.8|10954.8|10946.8|10941.8|0
1722240000000|2024-07-29 08:00:00|10950.5|10945.5|10980.5|10977.5|10983|10980|10944.5|10939.5|0
1722240300000|2024-07-29 08:05:00|10980.2|10977.2|10986.5|10983.5|10988.6|10985.6|10977.1|10974.1|0
1722240600000|2024-07-29 08:10:00|10986.4|10983.4|10987.2|10984.2|10988.5|10985.5|10982|10979|0
1722240900000|2024-07-29 08:15:00|10988.2|10985.2|10988.4|10985.4|10991.2|10988.2|10986.4|10983.4|0
1722241200000|2024-07-29 08:20:00|10988.2|10985.2|10980.7|10977.7|10988.9|10985.9|10980.2|10977.2|0
1722241500000|2024-07-29 08:25:00|10980.2|10977.2|10982|10979|10983.2|10980.2|10975.2|10972.2|0
1722241800000|2024-07-29 08:30:00|10982.1|10979.1|10981.4|10978.4|10984.6|10981.6|10976.8|10973.8|0
1722242100000|2024-07-29 08:35:00|10981.3|10978.3|10969.6|10966.6|10981.3|10978.3|10969.4|10966.4|0
1722242400000|2024-07-29 08:40:00|10969.5|10966.5|10971|10968|10971.6|10968.6|10968.2|10965.2|0
1722242700000|2024-07-29 08:45:00|10970.7|10967.7|10970.7|10967.7|10971.8|10968.8|10968.2|10965.2|0
1722243000000|2024-07-29 08:50:00|10970.6|10967.6|10972.8|10969.8|10974.8|10971.8|10968.7|10965.7|0
1722243300000|2024-07-29 08:55:00|10972.7|10969.7|10972.7|10969.7|10974.7|10971.7|10970.7|10967.7|0
1722243600000|2024-07-29 09:00:00|10973.1|10970.1|10974.3|10971.3|10975.2|10972.2|10971.1|10968.1|0
1722243900000|2024-07-29 09:05:00|10974.4|10971.4|10972.3|10969.3|10974.6|10971.6|10970.1|10967.1|0
1722244200000|2024-07-29 09:10:00|10972.6|10969.6|10970.3|10967.3|10972.6|10969.6|10970.3|10967.3|0
1722244500000|2024-07-29 09:15:00|10970.2|10967.2|10971.3|10968.3|10972.8|10969.8|10969.9|10966.9|0
1722244800000|2024-07-29 09:20:00|10971.2|10968.2|10974.3|10971.3|10974.7|10971.7|10970.5|10967.5|0
1722245100000|2024-07-29 09:25:00|10974.1|10971.1|10975.2|10972.2|10975.7|10972.7|10972.6|10969.6|0
1722245400000|2024-07-29 09:30:00|10975.9|10972.9|10974.8|10971.8|10976.3|10973.3|10974.6|10971.6|0
1722245700000|2024-07-29 09:35:00|10974.7|10971.7|10978.2|10975.2|10978.5|10975.5|10974.6|10971.6|0
1722246000000|2024-07-29 09:40:00|10978.3|10975.3|10982.8|10979.8|10982.8|10979.8|10978.2|10975.2|0
1722246300000|2024-07-29 09:45:00|10982.6|10979.6|10982|10979|10983.4|10980.4|10981.7|10978.7|0
1722246600000|2024-07-29 09:50:00|10982.2|10979.2|10985.5|10982.5|10986|10983|10982|10979|0
1722246900000|2024-07-29 09:55:00|10985.6|10982.6|10988.1|10985.1|10988.1|10985.1|10985.5|10982.5|0
1722247200000|2024-07-29 10:00:00|10987.8|10984.8|10997|10994|10997.4|10994.4|10986|10983|0
1722247500000|2024-07-29 10:05:00|10996.8|10993.8|11004.2|11001.2|11005.7|11002.7|10994.6|10991.6|0
1722247800000|2024-07-29 10:10:00|11004.7|11001.7|10997.2|10994.2|11004.7|11001.7|10994.9|10991.9|0
1722248100000|2024-07-29 10:15:00|10997.1|10994.1|10999.7|10996.7|11000.7|10997.7|10996.1|10993.1|0
1722248400000|2024-07-29 10:20:00|10999.5|10996.5|11000.8|10997.8|11003.7|11000.7|10999|10996|0
1722248700000|2024-07-29 10:25:00|11001|10998|11002.6|10999.6|11004.9|11001.9|11000.1|10997.1|0
1722249000000|2024-07-29 10:30:00|11002.4|10999.4|11004|11001|11005.7|11002.7|11001|10998|0
1722249300000|2024-07-29 10:35:00|11003.8|11000.8|11001.3|10998.3|11005.1|11002.1|10999.6|10996.6|0
1722249600000|2024-07-29 10:40:00|11001.4|10998.4|11004.5|11001.5|11007.1|11004.1|11001.3|10998.3|0
1722249900000|2024-07-29 10:45:00|11004.4|11001.4|11002.7|10999.7|11005.9|11002.9|11002.7|10999.7|0
1722250200000|2024-07-29 10:50:00|11002.4|10999.4|10999.4|10996.4|11003.5|11000.5|10999.3|10996.3|0
1722250500000|2024-07-29 10:55:00|10999.3|10996.3|11000.4|10997.4|11001.3|10998.3|10998.7|10995.7|0
1722250800000|2024-07-29 11:00:00|11000.2|10997.2|10992.2|10989.2|11000.2|10997.2|10990.7|10987.7|0
1722251100000|2024-07-29 11:05:00|10992|10989|10989.1|10986.1|10994.8|10991.8|10989|10986|0
1722251400000|2024-07-29 11:10:00|10989.2|10986.2|10993|10990|10996.3|10993.3|10988.3|10985.3|0
1722251700000|2024-07-29 11:15:00|10992.8|10989.8|10989.2|10986.2|10993.1|10990.1|10984.8|10981.8|0
1722252000000|2024-07-29 11:20:00|10989.6|10986.6|10995.6|10992.6|10996|10993|10989.6|10986.6|0
1722252300000|2024-07-29 11:25:00|10995.5|10992.5|11000.2|10997.2|11000.3|10997.3|10990.7|10987.7|0
1722252600000|2024-07-29 11:30:00|11000.6|10997.6|11004.9|11001.9|11007.7|11004.7|10999.9|10996.9|0
1722252900000|2024-07-29 11:35:00|11005.1|11002.1|11010.4|11007.4|11011.5|11008.5|11003.8|11000.8|0
1722253200000|2024-07-29 11:40:00|11010.3|11007.3|11000.9|10997.9|11010.5|11007.5|11000.5|10997.5|0
1722253500000|2024-07-29 11:45:00|11001|10998|11000.2|10997.2|11003.8|11000.8|10998.2|10995.2|0
1722253800000|2024-07-29 11:50:00|11000.3|10997.3|11000.7|10997.7|11001.1|10998.1|10997.7|10994.7|0
1722254100000|2024-07-29 11:55:00|11000.6|10997.6|10998.9|10995.9|11000.8|10997.8|10997.3|10994.3|0
1722254400000|2024-07-29 12:00:00|10998.7|10995.7|10998.1|10995.1|11004.5|11001.5|10997.4|10994.4|0
1722254700000|2024-07-29 12:05:00|10998.2|10995.2|11000.4|10997.4|11004.3|11001.3|10997.6|10994.6|0
1722255000000|2024-07-29 12:10:00|11000.6|10997.6|10996.6|10993.6|11000.8|10997.8|10995.5|10992.5|0
1722255300000|2024-07-29 12:15:00|10996.5|10993.5|11002.2|10999.2|11002.2|10999.2|10994.4|10991.4|0
1722255600000|2024-07-29 12:20:00|11001.9|10998.9|11005.2|11002.2|11005.4|11002.4|10998.9|10995.9|0
1722255900000|2024-07-29 12:25:00|11005.1|11002.1|11009.6|11006.6|11009.9|11006.9|11005.1|11002.1|0
1722256200000|2024-07-29 12:30:00|11009.5|11006.5|11024.1|11021.1|11026.1|11023.1|11009.5|11006.5|0
1722256500000|2024-07-29 12:35:00|11024.3|11021.3|11026.9|11023.9|11031.9|11028.9|11021.3|11018.3|0
1722256800000|2024-07-29 12:40:00|11026.8|11023.8|11018.9|11015.9|11026.8|11023.8|11017.2|11014.2|0
1722257100000|2024-07-29 12:45:00|11019.1|11016.1|11018.2|11015.2|11019.7|11016.7|11016.5|11013.5|0
1722257400000|2024-07-29 12:50:00|11018.4|11015.4|11011.3|11008.3|11018.4|11015.4|11006.8|11003.8|0
1722257700000|2024-07-29 12:55:00|11011.1|11008.1|11003.6|11000.6|11011.9|11008.9|11003|11000|0
1722258000000|2024-07-29 13:00:00|11003.5|11000.5|10995.8|10992.8|11003.5|11000.5|10995.8|10992.8|0
1722258300000|2024-07-29 13:05:00|10995.7|10992.7|10995.2|10992.2|10998.4|10995.4|10993.1|10990.1|0
1722258600000|2024-07-29 13:10:00|10995|10992|10993|10990|10995.1|10992.1|10989.1|10986.1|0
1722258900000|2024-07-29 13:15:00|10992.9|10989.9|10987.2|10984.2|10995.3|10992.3|10985.8|10982.8|0
1722259200000|2024-07-29 13:20:00|10986.8|10983.8|10995.3|10992.3|10995.3|10992.3|10985.6|10982.6|0
1722259500000|2024-07-29 13:25:00|10995.1|10992.1|11000.1|10997.1|11003.6|11000.6|10989.7|10986.7|0
1722259800000|2024-07-29 13:30:00|11003.7|11000.7|11002.8|11001|11022.2|11020.4|10965.7|10963.9|0
1722260100000|2024-07-29 13:35:00|11002.9|11001.1|11021.1|11019.3|11031.6|11029.8|10991.7|10989.9|0
1722260400000|2024-07-29 13:40:00|11020.7|11018.9|11041.7|11039.9|11047.5|11045.7|11005.8|11004|0
1722260700000|2024-07-29 13:45:00|11044|11042.2|11047.8|11046|11058.7|11056.9|11036.7|11034.9|0
1722261000000|2024-07-29 13:50:00|11047.1|11045.3|11042.3|11040.5|11057.1|11055.3|11025.6|11023.8|0
1722261300000|2024-07-29 13:55:00|11044.6|11042.8|11066.3|11064.5|11069.6|11067.8|11036.1|11034.3|0
1722261600000|2024-07-29 14:00:00|11067.8|11066|11061.6|11059.8|11081.2|11079.4|11051.6|11049.8|0
1722261900000|2024-07-29 14:05:00|11062.7|11060.9|11040.9|11039.1|11074.8|11073|11037.7|11035.9|0
1722262200000|2024-07-29 14:10:00|11040.2|11038.4|11001.1|10999.3|11041.3|11039.5|10996.6|10994.8|0
1722262500000|2024-07-29 14:15:00|11000.4|10998.6|11019.5|11017.7|11024.7|11022.9|10992.2|10990.4|0
1722262800000|2024-07-29 14:20:00|11019.6|11017.8|11053.2|11051.4|11056|11054.2|11017.7|11015.9|0
1722263100000|2024-07-29 14:25:00|11052|11050.2|11034.6|11032.8|11052.1|11050.3|11021.7|11019.9|0
1722263400000|2024-07-29 14:30:00|11034.8|11033|11020.4|11018.6|11041.9|11040.1|11007.5|11005.7|0
1722263700000|2024-07-29 14:35:00|11018.5|11016.7|11031.5|11029.7|11036.6|11034.8|11017.9|11016.1|0
1722264000000|2024-07-29 14:40:00|11031.6|11029.8|11047.1|11045.3|11056.7|11054.9|11031.6|11029.8|0
1722264300000|2024-07-29 14:45:00|11048.6|11046.8|11025.5|11023.7|11061.4|11059.6|11024.7|11022.9|0
1722264600000|2024-07-29 14:50:00|11025.7|11023.9|11000.2|10998.4|11028.1|11026.3|11000.2|10998.4|0
1722264900000|2024-07-29 14:55:00|10999.8|10998|10983.6|10981.8|11006.2|11004.4|10982.6|10980.8|0
1722265200000|2024-07-29 15:00:00|10983.3|10981.5|10974.7|10972.9|10983.3|10981.5|10962.9|10961.1|0
1722265500000|2024-07-29 15:05:00|10976.7|10974.9|10966.2|10964.4|10990.5|10988.7|10962|10960.2|0
1722265800000|2024-07-29 15:10:00|10967.5|10965.7|10952.6|10950.8|10972.5|10970.7|10940.9|10939.1|0
1722266100000|2024-07-29 15:15:00|10953.1|10951.3|10942.6|10940.8|10953.9|10952.1|10937|10935.2|0
1722266400000|2024-07-29 15:20:00|10943.9|10942.1|10939.5|10937.7|10952.3|10950.5|10933.6|10931.8|0
1722266700000|2024-07-29 15:25:00|10939.4|10937.6|10963.8|10962|10965.6|10963.8|10939.4|10937.6|0
1722267000000|2024-07-29 15:30:00|10964.8|10963|10917.2|10915.4|10966|10964.2|10910.9|10909.1|0
1722267300000|2024-07-29 15:35:00|10918.2|10916.4|10938.2|10936.4|10946.7|10944.9|10918.2|10916.4|0
1722267600000|2024-07-29 15:40:00|10938|10936.2|10945.1|10943.3|10949.7|10947.9|10935.2|10933.4|0
1722267900000|2024-07-29 15:45:00|10944.3|10942.5|10982.2|10980.4|10983.1|10981.3|10943.2|10941.4|0
1722268200000|2024-07-29 15:50:00|10982.4|10980.6|10994.8|10993|11000.7|10998.9|10982|10980.2|0
1722268500000|2024-07-29 15:55:00|10995.7|10993.9|11006.9|11005.1|11014.5|11012.7|10995.4|10993.6|0
1722268800000|2024-07-29 16:00:00|11007.4|11005.6|11017.6|11015.8|11021.3|11019.5|11007.4|11005.6|0
1722269100000|2024-07-29 16:05:00|11017.9|11016.1|11028|11026.2|11033.5|11031.7|11017.9|11016.1|0
1722269400000|2024-07-29 16:10:00|11027.5|11025.7|11036.5|11034.7|11039.5|11037.7|11025.3|11023.5|0
1722269700000|2024-07-29 16:15:00|11036.6|11034.8|11048.1|11046.3|11049.4|11047.6|11029.5|11027.7|0
1722270000000|2024-07-29 16:20:00|11047.8|11046|11044.2|11042.4|11055.8|11054|11043.1|11041.3|0
1722270300000|2024-07-29 16:25:00|11043.5|11041.7|11031.9|11030.1|11043.7|11041.9|11027.4|11025.6|0
1722270600000|2024-07-29 16:30:00|11032.7|11030.9|11040|11038.2|11048.1|11046.3|11029.8|11028|0
1722270900000|2024-07-29 16:35:00|11039.8|11038|11050.1|11048.3|11050.5|11048.7|11038.6|11036.8|0
1722271200000|2024-07-29 16:40:00|11049.6|11047.8|11046.7|11044.9|11062.7|11060.9|11041.4|11039.6|0
1722271500000|2024-07-29 16:45:00|11046.3|11044.5|11051.1|11049.3|11056.8|11055|11045.4|11043.6|0
1722271800000|2024-07-29 16:50:00|11052.3|11050.5|11056.2|11054.4|11056.2|11054.4|11031|11029.2|0
1722272100000|2024-07-29 16:55:00|11054.1|11052.3|11046.6|11044.8|11059|11057.2|11044|11042.2|0
1722272400000|2024-07-29 17:00:00|11046.9|11045.1|11058.5|11056.7|11059.1|11057.3|11044.4|11042.6|0
1722272700000|2024-07-29 17:05:00|11058.6|11056.8|11058|11056.2|11060.9|11059.1|11050.3|11048.5|0
1722273000000|2024-07-29 17:10:00|11058.1|11056.3|11063.8|11062|11078.7|11076.9|11056.1|11054.3|0
1722273300000|2024-07-29 17:15:00|11064.5|11062.7|11056.1|11054.3|11069.4|11067.6|11049.5|11047.7|0
1722273600000|2024-07-29 17:20:00|11054.9|11053.1|11046.7|11044.9|11056.6|11054.8|11039.8|11038|0
1722273900000|2024-07-29 17:25:00|11047|11045.2|11014.7|11012.9|11048.7|11046.9|11014.7|11012.9|0
1722274200000|2024-07-29 17:30:00|11014.2|11012.4|11023|11021.2|11029.7|11027.9|11006.7|11004.9|0
1722274500000|2024-07-29 17:35:00|11023.2|11021.4|11043|11041.2|11044.4|11042.6|11023.2|11021.4|0
1722274800000|2024-07-29 17:40:00|11043.8|11042|11032.2|11030.4|11049.3|11047.5|11030.3|11028.5|0
1722275100000|2024-07-29 17:45:00|11031.8|11030|11035|11033.2|11042.7|11040.9|11030.3|11028.5|0
1722275400000|2024-07-29 17:50:00|11034.5|11032.7|11025.4|11023.6|11040.3|11038.5|11023.9|11022.1|0
1722275700000|2024-07-29 17:55:00|11026|11024.2|11021.4|11019.6|11037.3|11035.5|11021.3|11019.5|0
1722276000000|2024-07-29 18:00:00|11021.9|11020.1|11006.5|11004.7|11022.3|11020.5|11002.5|11000.7|0
1722276300000|2024-07-29 18:05:00|11007.8|11006|11001.4|10999.6|11015.9|11014.1|10995.6|10993.8|0
1722276600000|2024-07-29 18:10:00|11000.7|10998.9|11009.5|11007.7|11010.2|11008.4|10992.4|10990.6|0
1722276900000|2024-07-29 18:15:00|11008.5|11006.7|11001.3|10999.5|11009.6|11007.8|10995.1|10993.3|0
1722277200000|2024-07-29 18:20:00|11001.2|10999.4|10990.8|10989|11008.2|11006.4|10990.1|10988.3|0
1722277500000|2024-07-29 18:25:00|10990.5|10988.7|10991.5|10989.7|10999|10997.2|10989.6|10987.8|0
1722277800000|2024-07-29 18:30:00|10990.5|10988.7|10984.7|10982.9|10992.4|10990.6|10973.8|10972|0
1722278100000|2024-07-29 18:35:00|10985.8|10984|10969.6|10967.8|10987.1|10985.3|10969.3|10967.5|0
1722278400000|2024-07-29 18:40:00|10970.1|10968.3|10982.5|10980.7|10992.8|10991|10970|10968.2|0
1722278700000|2024-07-29 18:45:00|10982.8|10981|10976|10974.2|10986|10984.2|10966.4|10964.6|0
1722279000000|2024-07-29 18:50:00|10975.9|10974.1|10973.1|10971.3|10977.9|10976.1|10968.2|10966.4|0
1722279300000|2024-07-29 18:55:00|10973.5|10971.7|10990.9|10989.1|10993.3|10991.5|10971.9|10970.1|0
1722279600000|2024-07-29 19:00:00|10991.3|10989.5|10994.2|10992.4|10998.9|10997.1|10979|10977.2|0
1722279900000|2024-07-29 19:05:00|10994.7|10992.9|10987.3|10985.5|11002.6|11000.8|10985.5|10983.7|0
1722280200000|2024-07-29 19:10:00|10988.5|10986.7|10991.6|10989.8|10994.8|10993|10987.2|10985.4|0
1722280500000|2024-07-29 19:15:00|10991|10989.2|10988.3|10986.5|10991.7|10989.9|10977.1|10975.3|0
1722280800000|2024-07-29 19:20:00|10988|10986.2|10997.7|10995.9|11001.6|10999.8|10982.8|10981|0
1722281100000|2024-07-29 19:25:00|10997.4|10995.6|10997.5|10995.7|11002.7|11000.9|10988.9|10987.1|0
1722281400000|2024-07-29 19:30:00|10997.8|10996|11007.8|11006|11008.4|11006.6|10994.4|10992.6|0
1722281700000|2024-07-29 19:35:00|11007.6|11005.8|11010.6|11008.8|11016.3|11014.5|11003.7|11001.9|0
1722282000000|2024-07-29 19:40:00|11010.5|11008.7|11012|11010.2|11015.5|11013.7|11007.4|11005.6|0
1722282300000|2024-07-29 19:45:00|11012.6|11010.8|10997.2|10995.4|11016.7|11014.9|10992.3|10990.5|0
1722282600000|2024-07-29 19:50:00|10996.6|10994.8|10993.6|10991.8|11004.5|11002.7|10988.9|10987.1|0
1722282900000|2024-07-29 19:55:00|10994.1|10992.3|10986.1|10984.3|10999.9|10998.1|10974.9|10973.1|0
1722283200000|2024-07-29 20:00:00|10986.7|10983.7|10988.4|10985.4|10995.3|10992.3|10985.1|10982.1|0
1722283500000|2024-07-29 20:05:00|10989.3|10986.3|10991.8|10988.8|10992.3|10989.3|10989.2|10986.2|0
1722283800000|2024-07-29 20:10:00|10991.7|10988.7|10989|10986|10992|10989|10988.1|10985.1|0
1722284100000|2024-07-29 20:15:00|10989.2|10986.2|10990.3|10987.3|10991.6|10988.6|10987|10984|0
1722284400000|2024-07-29 20:20:00|10990.2|10987.2|10992.6|10989.6|10992.9|10989.9|10990.2|10987.2|0
1722284700000|2024-07-29 20:25:00|10992.5|10989.5|10997.4|10994.4|10997.4|10994.4|10992.1|10989.1|0
1722285000000|2024-07-29 20:30:00|10997.5|10994.5|10993|10990|11000.8|10997.8|10992.7|10989.7|0
1722285300000|2024-07-29 20:35:00|10993.3|10990.3|10998.8|10995.8|10999.7|10996.7|10992.6|10989.6|0
1722285600000|2024-07-29 20:40:00|10998.7|10995.7|11002.1|10999.1|11002.7|10999.7|10998.6|10995.6|0
1722285900000|2024-07-29 20:45:00|11002|10999|10998.6|10995.6|11002|10999|10998.6|10995.6|0
1722286200000|2024-07-29 20:50:00|10998.5|10995.5|10995.8|10992.8|11000.1|10997.1|10995.8|10992.8|0
1722286500000|2024-07-29 20:55:00|10996|10993|11007.7|11004.7|11008.3|11005.3|10995.1|10992.1|0
1722286800000|2024-07-29 21:00:00|11007.4|11004.4|11004.2|11001.2|11007.9|11004.9|11002.1|10999.1|0
1722287100000|2024-07-29 21:05:00|11004.1|11001.1|10998.4|10995.4|11004.3|11001.3|10998.1|10995.1|0
1722287400000|2024-07-29 21:10:00|10998.3|10995.3|11001.6|10998.6|11003.3|11000.3|10998.2|10995.2|0
1722287700000|2024-07-29 21:15:00|11001.5|10998.5|10997.2|10994.2|11001.5|10998.5|10996.1|10993.1|0
1722288000000|2024-07-29 21:20:00|10997.1|10994.1|10997.6|10994.6|10997.9|10994.9|10996|10993|0
1722288300000|2024-07-29 21:25:00|10997.7|10994.7|10998|10995|10999.6|10996.6|10997.5|10994.5|0
1722288600000|2024-07-29 21:30:00|10998.1|10995.1|10997.2|10994.2|10998.1|10995.1|10995.9|10992.9|0
1722288900000|2024-07-29 21:35:00|10997.5|10994.5|10996.7|10993.7|10997.5|10994.5|10996.4|10993.4|0
1722289200000|2024-07-29 21:40:00|10996.8|10993.8|10996.2|10993.2|10996.9|10993.9|10995.6|10992.6|0
1722289500000|2024-07-29 21:45:00|10996.3|10993.3|10996.4|10993.4|10996.7|10993.7|10995.7|10992.7|0
1722289800000|2024-07-29 21:50:00|10996.5|10993.5|10995.9|10992.9|10997.3|10994.3|10995.5|10992.5|0
1722290100000|2024-07-29 21:55:00|10996|10993|10997.9|10994.9|10998.1|10995.1|10995.6|10992.6|0
1722290400000|2024-07-29 22:00:00|10997.5|10994.5|11001.4|10998.4|11001.4|10998.4|10997.3|10994.3|0
1722290700000|2024-07-29 22:05:00|11001.8|10998.8|11000.1|10997.1|11001.9|10998.9|10999.7|10996.7|0
1722291000000|2024-07-29 22:10:00|11000.2|10997.2|11000.8|10997.8|11001.4|10998.4|10999.5|10996.5|0
1722291300000|2024-07-29 22:15:00|11001|10998|11000.2|10997.2|11001.2|10998.2|10999.9|10996.9|0
1722291600000|2024-07-29 22:20:00|11000.5|10997.5|10999.9|10996.9|11000.8|10997.8|10998.9|10995.9|0
1722291900000|2024-07-29 22:25:00|10999.8|10996.8|10997.2|10994.2|11000|10997|10997.2|10994.2|0
1722292200000|2024-07-29 22:30:00|10997.3|10994.3|10999.6|10996.6|10999.8|10996.8|10997.3|10994.3|0
1722292500000|2024-07-29 22:35:00|10999.7|10996.7|10997.7|10994.7|11000.4|10997.4|10997.3|10994.3|0
1722292800000|2024-07-29 22:40:00|10997.6|10994.6|10996.7|10993.7|10998.3|10995.3|10995.8|10992.8|0
1722293100000|2024-07-29 22:45:00|10996.6|10993.6|10994.9|10991.9|10996.7|10993.7|10994.7|10991.7|0
1722293400000|2024-07-29 22:50:00|10995.2|10992.2|10995.4|10992.4|10995.6|10992.6|10994.1|10991.1|0
1722293700000|2024-07-29 22:55:00|10995.2|10992.2|10997.1|10994.1|10997.7|10994.7|10994.3|10991.3|0
1722294000000|2024-07-29 23:00:00|10997.4|10994.4|10996.2|10993.2|10997.6|10994.6|10995.9|10992.9|0
1722294300000|2024-07-29 23:05:00|10995.8|10992.8|10983.6|10980.6|10996.3|10993.3|10982.6|10979.6|0
1722294600000|2024-07-29 23:10:00|10983.7|10980.7|10980.1|10977.1|10983.7|10980.7|10979.2|10976.2|0
1722294900000|2024-07-29 23:15:00|10980|10977|10979.5|10976.5|10980.7|10977.7|10978.9|10975.9|0
1722295200000|2024-07-29 23:20:00|10979.4|10976.4|10979.2|10976.2|10979.6|10976.6|10978.1|10975.1|0
1722295500000|2024-07-29 23:25:00|10979.3|10976.3|10975.5|10972.5|10979.5|10976.5|10975.5|10972.5|0
1722295800000|2024-07-29 23:30:00|10975.6|10972.6|10978.2|10975.2|10978.3|10975.3|10975.1|10972.1|0
1722296100000|2024-07-29 23:35:00|10978.3|10975.3|10965.1|10962.1|10978.3|10975.3|10958.6|10955.6|0
1722296400000|2024-07-29 23:40:00|10965.5|10962.5|10952.9|10949.9|10965.5|10962.5|10951|10948|0
1722296700000|2024-07-29 23:45:00|10952.8|10949.8|10954.7|10951.7|10957.5|10954.5|10952.8|10949.8|0
1722297000000|2024-07-29 23:50:00|10954.6|10951.6|10946.9|10943.9|10955.2|10952.2|10946.1|10943.1|0
1722297300000|2024-07-29 23:55:00|10947|10944|10944.8|10939.8|10948|10945|10942.8|10939.7|0
1722297600000|2024-07-30 00:00:00|10944.3|10939.3|10950.5|10945.5|10951.3|10946.3|10941.1|10936.1|0
1722297900000|2024-07-30 00:05:00|10950.7|10945.7|10951.1|10946.1|10955.3|10950.3|10947.8|10942.8|0
1722298200000|2024-07-30 00:10:00|10951.2|10946.2|10947.7|10942.7|10952.1|10947.1|10947|10942|0
1722298500000|2024-07-30 00:15:00|10947.6|10942.6|10947|10942|10949.1|10944.1|10944.7|10939.7|0
1722298800000|2024-07-30 00:20:00|10947.1|10942.1|10949.9|10944.9|10950.8|10945.8|10946.8|10941.8|0
1722299100000|2024-07-30 00:25:00|10949.8|10944.8|10953.5|10948.5|10953.9|10948.9|10947.7|10942.7|0
1722299400000|2024-07-30 00:30:00|10953.7|10948.7|10951.9|10946.9|10955.7|10950.7|10950|10945|0
1722299700000|2024-07-30 00:35:00|10952.1|10947.1|10947.8|10942.8|10954.1|10949.1|10946.3|10941.3|0
1722300000000|2024-07-30 00:40:00|10948.2|10943.2|10952.4|10947.4|10954.7|10949.7|10947.8|10942.8|0
1722300300000|2024-07-30 00:45:00|10952.5|10947.5|10952.7|10947.7|10954.9|10949.9|10951.3|10946.3|0
1722300600000|2024-07-30 00:50:00|10952.8|10947.8|10954.8|10949.8|10955.2|10950.2|10951.7|10946.7|0
1722300900000|2024-07-30 00:55:00|10954.7|10949.7|10957.6|10952.6|10959|10954|10954.5|10949.5|0
1722301200000|2024-07-30 01:00:00|10957.8|10952.8|10954.4|10949.4|10959.4|10954.4|10954|10949|0
1722301500000|2024-07-30 01:05:00|10954.8|10949.8|10952|10947|10955.4|10950.4|10949.2|10944.2|0
1722301800000|2024-07-30 01:10:00|10952.6|10947.6|10957.8|10952.8|10962.5|10957.5|10952.1|10947.1|0
1722302100000|2024-07-30 01:15:00|10957.7|10952.7|10954.5|10949.5|10958|10953|10949.5|10944.5|0
1722302400000|2024-07-30 01:20:00|10954.6|10949.6|10952.3|10947.3|10956.3|10951.3|10951.8|10946.8|0
1722302700000|2024-07-30 01:25:00|10952.2|10947.2|10944.7|10939.7|10953.2|10948.2|10942.4|10937.4|0
1722303000000|2024-07-30 01:30:00|10944.5|10939.5|10946.1|10941.1|10946.4|10941.4|10942|10937|0
1722303300000|2024-07-30 01:35:00|10946|10941|10933.7|10928.7|10946.3|10941.3|10923.2|10918.2|0
1722303600000|2024-07-30 01:40:00|10934|10929|10932.5|10927.5|10935|10930|10928.9|10923.9|0
1722303900000|2024-07-30 01:45:00|10932.4|10927.4|10930.8|10925.8|10932.8|10927.8|10928.2|10923.2|0
1722304200000|2024-07-30 01:50:00|10930.9|10925.9|10928.9|10923.9|10931.3|10926.3|10923.9|10918.9|0
1722304500000|2024-07-30 01:55:00|10928.8|10923.8|10930.1|10925.1|10931.4|10926.4|10926.8|10921.8|0
1722304800000|2024-07-30 02:00:00|10930.3|10925.3|10926.8|10921.8|10931.4|10926.4|10924.3|10919.3|0
1722305100000|2024-07-30 02:05:00|10926.9|10921.9|10930.8|10925.8|10931.4|10926.4|10924.9|10919.9|0
1722305400000|2024-07-30 02:10:00|10930.7|10925.7|10935.2|10930.2|10935.4|10930.4|10929.9|10924.9|0
1722305700000|2024-07-30 02:15:00|10935.1|10930.1|10933.8|10928.8|10938.7|10933.7|10933.2|10928.2|0
1722306000000|2024-07-30 02:20:00|10934|10929|10933.1|10928.1|10935.8|10930.8|10932.1|10927.1|0
1722306300000|2024-07-30 02:25:00|10933|10928|10925.5|10920.5|10934.2|10929.2|10924.2|10919.2|0
1722306600000|2024-07-30 02:30:00|10925|10920|10924.4|10919.4|10927.6|10922.6|10924|10919|0
1722306900000|2024-07-30 02:35:00|10924.3|10919.3|10921.2|10916.2|10924.5|10919.5|10912.7|10907.7|0
1722307200000|2024-07-30 02:40:00|10921.3|10916.3|10924.6|10919.6|10928.6|10923.6|10921.1|10916.1|0
1722307500000|2024-07-30 02:45:00|10924.7|10919.7|10929|10924|10929.6|10924.6|10924.2|10919.2|0
1722307800000|2024-07-30 02:50:00|10929.1|10924.1|10929.6|10924.6|10932.8|10927.8|10929|10924|0
1722308100000|2024-07-30 02:55:00|10929.5|10924.5|10929.5|10924.5|10929.7|10924.7|10926.7|10921.7|0
1722308400000|2024-07-30 03:00:00|10929.7|10924.7|10932.5|10927.5|10932.5|10927.5|10927.5|10922.5|0
1722308700000|2024-07-30 03:05:00|10932.4|10927.4|10934.8|10929.8|10935.2|10930.2|10931.5|10926.5|0
1722309000000|2024-07-30 03:10:00|10934.9|10929.9|10941|10936|10941.1|10936.1|10934.1|10929.1|0
1722309300000|2024-07-30 03:15:00|10940.9|10935.9|10937.1|10932.1|10946.2|10941.2|10933.9|10928.9|0
1722309600000|2024-07-30 03:20:00|10936.9|10931.9|10935.2|10930.2|10939.4|10934.4|10934.7|10929.7|0
1722309900000|2024-07-30 03:25:00|10935.3|10930.3|10934.7|10929.7|10938.1|10933.1|10934|10929|0
1722310200000|2024-07-30 03:30:00|10934.8|10929.8|10932.9|10927.9|10936.7|10931.7|10931.6|10926.6|0
1722310500000|2024-07-30 03:35:00|10932.8|10927.8|10937.7|10932.7|10937.7|10932.7|10931.3|10926.3|0
1722310800000|2024-07-30 03:40:00|10937.6|10932.6|10940.5|10935.5|10941.7|10936.7|10934.8|10929.8|0
1722311100000|2024-07-30 03:45:00|10940.3|10935.3|10942.8|10937.8|10945.2|10940.2|10940|10935|0
1722311400000|2024-07-30 03:50:00|10943.2|10938.2|10943.7|10938.7|10944.1|10939.1|10940.4|10935.4|0
1722311700000|2024-07-30 03:55:00|10943.6|10938.6|10942.5|10937.5|10944.5|10939.5|10941.2|10936.2|0
1722312000000|2024-07-30 04:00:00|10942.6|10937.6|10951.5|10946.5|10952.9|10947.9|10942.6|10937.6|0
1722312300000|2024-07-30 04:05:00|10951.6|10946.6|10951.7|10946.7|10955.6|10950.6|10950.8|10945.8|0
1722312600000|2024-07-30 04:10:00|10951.8|10946.8|10955.6|10950.6|10957.4|10952.4|10951.1|10946.1|0
1722312900000|2024-07-30 04:15:00|10955.7|10950.7|10954|10949|10956.2|10951.2|10952.9|10947.9|0
1722313200000|2024-07-30 04:20:00|10954.3|10949.3|10960.2|10955.2|10961.1|10956.1|10954.2|10949.2|0
1722313500000|2024-07-30 04:25:00|10960.3|10955.3|10961.1|10956.1|10961.3|10956.3|10958.5|10953.5|0
1722313800000|2024-07-30 04:30:00|10961|10956|10967.3|10962.3|10968.2|10963.2|10960.7|10955.7|0
1722314100000|2024-07-30 04:35:00|10967.4|10962.4|10963.6|10958.6|10967.5|10962.5|10961.8|10956.8|0
1722314400000|2024-07-30 04:40:00|10963.7|10958.7|10965.1|10960.1|10966.4|10961.4|10962.4|10957.4|0
1722314700000|2024-07-30 04:45:00|10965.3|10960.3|10963.9|10958.9|10967|10962|10963.2|10958.2|0
1722315000000|2024-07-30 04:50:00|10964.1|10959.1|10971.3|10966.3|10972.1|10967.1|10962.9|10957.9|0
1722315300000|2024-07-30 04:55:00|10971.2|10966.2|10971.2|10966.2|10971.7|10966.7|10969.1|10964.1|0
1722315600000|2024-07-30 05:00:00|10971.5|10966.5|10974.7|10969.7|10974.7|10969.7|10970|10965|0
1722315900000|2024-07-30 05:05:00|10974.6|10969.6|10976.5|10971.5|10976.9|10971.9|10973.5|10968.5|0
1722316200000|2024-07-30 05:10:00|10976.3|10971.3|10974.7|10969.7|10976.5|10971.5|10969.2|10964.2|0
1722316500000|2024-07-30 05:15:00|10974.6|10969.6|10977.7|10972.7|10978.7|10973.7|10973.9|10968.9|0
1722316800000|2024-07-30 05:20:00|10977.8|10972.8|10977.8|10972.8|10977.9|10972.9|10976.1|10971.1|0
1722317100000|2024-07-30 05:25:00|10977.9|10972.9|10972.9|10967.9|10978|10973|10972.6|10967.6|0
1722317400000|2024-07-30 05:30:00|10973|10968|10969.9|10964.9|10973.7|10968.7|10964.7|10959.7|0
1722317700000|2024-07-30 05:35:00|10969.8|10964.8|10973.1|10968.1|10974.3|10969.3|10968.3|10963.3|0
1722318000000|2024-07-30 05:40:00|10973|10968|10976.2|10971.2|10980.4|10975.4|10971.7|10966.7|0
1722318300000|2024-07-30 05:45:00|10976.3|10971.3|10978.5|10973.5|10983.7|10978.7|10974.8|10969.8|0
1722318600000|2024-07-30 05:50:00|10978.4|10973.4|10980|10975|10981.9|10976.9|10976.1|10971.1|0
1722318900000|2024-07-30 05:55:00|10979.9|10974.9|10983.9|10978.9|10986.6|10981.6|10979.7|10974.7|0
1722319200000|2024-07-30 06:00:00|10981.8|10976.8|10978.2|10973.2|10981.9|10976.9|10975.7|10970.7|0
1722319500000|2024-07-30 06:05:00|10978|10973|10980.6|10975.6|10980.8|10975.8|10975.8|10970.8|0
1722319800000|2024-07-30 06:10:00|10980.7|10975.7|10983.8|10978.8|10984.9|10979.9|10978.7|10973.7|0
1722320100000|2024-07-30 06:15:00|10984|10979|10985.4|10980.4|10987.2|10982.2|10980.5|10975.5|0
1722320400000|2024-07-30 06:20:00|10985.3|10980.3|10977.8|10972.8|10985.4|10980.4|10974.6|10969.6|0
1722320700000|2024-07-30 06:25:00|10977.9|10972.9|10990.5|10985.5|10991.2|10986.2|10975.9|10970.9|0
1722321000000|2024-07-30 06:30:00|10990.4|10985.4|10985.3|10980.3|10990.8|10985.8|10982.9|10977.9|0
1722321300000|2024-07-30 06:35:00|10985.1|10980.1|10976.9|10971.9|10987.3|10982.3|10974.8|10969.8|0
1722321600000|2024-07-30 06:40:00|10977|10972|10981.1|10976.1|10981.2|10976.2|10975.5|10970.5|0
1722321900000|2024-07-30 06:45:00|10981|10976|10987.6|10982.6|10989.2|10984.2|10978.2|10973.2|0
1722322200000|2024-07-30 06:50:00|10987.7|10982.7|10982|10977|10988.5|10983.5|10979.4|10974.4|0
1722322500000|2024-07-30 06:55:00|10981.9|10976.9|10987.9|10982.9|10987.9|10982.9|10979.7|10974.7|0
1722322800000|2024-07-30 07:00:00|10987.7|10982.7|10992.2|10987.2|10996.6|10991.6|10987.7|10982.7|0
1722323100000|2024-07-30 07:05:00|10992.3|10987.3|10997.6|10992.6|11000|10995|10989.6|10984.6|0
1722323400000|2024-07-30 07:10:00|10997.8|10992.8|10992.1|10987.1|10999.7|10994.7|10990.1|10985.1|0
1722323700000|2024-07-30 07:15:00|10992.9|10987.9|10998.2|10993.2|10998.7|10993.7|10992|10987|0
1722324000000|2024-07-30 07:20:00|10998|10993|10997.5|10992.5|10998.9|10993.9|10994.8|10989.8|0
1722324300000|2024-07-30 07:25:00|10996.8|10991.8|10995.7|10990.7|10997.5|10992.5|10990.3|10985.3|0
1722324600000|2024-07-30 07:30:00|10995.6|10990.6|11004.9|10999.9|11005|11000|10993.3|10988.3|0
1722324900000|2024-07-30 07:35:00|11004.7|10999.7|11009.4|11004.4|11010.3|11005.3|11002.5|10997.5|0
1722325200000|2024-07-30 07:40:00|11008.9|11003.9|11007.4|11002.4|11011.4|11006.4|11005.8|11000.8|0
1722325500000|2024-07-30 07:45:00|11007.3|11002.3|11008.7|11003.7|11011.1|11006.1|11004|10999|0
1722325800000|2024-07-30 07:50:00|11008.8|11003.8|11007.2|11002.2|11012.4|11007.4|11005.2|11000.2|0
1722326100000|2024-07-30 07:55:00|11007.1|11002.1|11003.5|10998.5|11007.9|11002.9|11000.5|10995.5|0
1722326400000|2024-07-30 08:00:00|11003.6|10998.6|11023.6|11020.6|11023.9|11020.9|10998.8|10995.8|0
1722326700000|2024-07-30 08:05:00|11023.9|11020.9|11018.2|11015.2|11029.7|11026.7|11018.1|11015.1|0
1722327000000|2024-07-30 08:10:00|11018.3|11015.3|11007.4|11004.4|11018.3|11015.3|11003.7|11000.7|0
1722327300000|2024-07-30 08:15:00|11007.5|11004.5|11006.1|11003.1|11008.5|11005.5|11000.9|10997.9|0
1722327600000|2024-07-30 08:20:00|11006|11003|11004.6|11001.6|11007.4|11004.4|11003.5|11000.5|0
1722327900000|2024-07-30 08:25:00|11004.7|11001.7|11009.2|11006.2|11010.2|11007.2|11003.1|11000.1|0
1722328200000|2024-07-30 08:30:00|11010|11007|11024.8|11021.8|11025.5|11022.5|11010|11007|0
1722328500000|2024-07-30 08:35:00|11025.1|11022.1|11030.6|11027.6|11030.6|11027.6|11025.1|11022.1|0
1722328800000|2024-07-30 08:40:00|11031.5|11028.5|11029.2|11026.2|11033.8|11030.8|11027.8|11024.8|0
1722329100000|2024-07-30 08:45:00|11029.4|11026.4|11027.6|11024.6|11030.7|11027.7|11026.8|11023.8|0
1722329400000|2024-07-30 08:50:00|11027.4|11024.4|11025.3|11022.3|11030.1|11027.1|11024.8|11021.8|0
1722329700000|2024-07-30 08:55:00|11025.7|11022.7|11028.7|11025.7|11029.9|11026.9|11025.7|11022.7|0
1722330000000|2024-07-30 09:00:00|11028.5|11025.5|11036.7|11033.7|11037|11034|11028.5|11025.5|0
1722330300000|2024-07-30 09:05:00|11037.1|11034.1|11036.9|11033.9|11040.6|11037.6|11034|11031|0
1722330600000|2024-07-30 09:10:00|11036.7|11033.7|11038.7|11035.7|11038.7|11035.7|11034.3|11031.3|0
1722330900000|2024-07-30 09:15:00|11038.8|11035.8|11032.5|11029.5|11040.3|11037.3|11031.8|11028.8|0
1722331200000|2024-07-30 09:20:00|11032.6|11029.6|11027.6|11024.6|11034.5|11031.5|11026.2|11023.2|0
1722331500000|2024-07-30 09:25:00|11027.5|11024.5|11013.4|11010.4|11030.5|11027.5|11013.4|11010.4|0
1722331800000|2024-07-30 09:30:00|11013.7|11010.7|11014|11011|11017.6|11014.6|11010.1|11007.1|0
1722332100000|2024-07-30 09:35:00|11014.3|11011.3|11002.9|10999.9|11014.3|11011.3|11002.8|10999.8|0
1722332400000|2024-07-30 09:40:00|11002.8|10999.8|10987.5|10984.5|11002.8|10999.8|10987.3|10984.3|0
1722332700000|2024-07-30 09:45:00|10986.8|10983.8|10986.6|10983.6|10994.2|10991.2|10978.1|10975.1|0
1722333000000|2024-07-30 09:50:00|10987.2|10984.2|10993.2|10990.2|10995.4|10992.4|10985|10982|0
1722333300000|2024-07-30 09:55:00|10993|10990|10999.3|10996.3|11000.9|10997.9|10993|10990|0
1722333600000|2024-07-30 10:00:00|10999.4|10996.4|10999.8|10996.8|11001|10998|10997.5|10994.5|0
1722333900000|2024-07-30 10:05:00|11000.3|10997.3|11001.3|10998.3|11002.6|10999.6|10995.6|10992.6|0
1722334200000|2024-07-30 10:10:00|10998.7|10995.7|10997.3|10994.3|11005.5|11002.5|10996.8|10993.8|0
1722334500000|2024-07-30 10:15:00|10997.6|10994.6|10995|10992|10999|10996|10991.4|10988.4|0
1722334800000|2024-07-30 10:20:00|10997.1|10994.1|10993|10990|10998.1|10995.1|10991.5|10988.5|0
1722335100000|2024-07-30 10:25:00|10992.2|10989.2|11000.6|10997.6|11000.8|10997.8|10992.2|10989.2|0
1722335400000|2024-07-30 10:30:00|11001.1|10998.1|11008.9|11005.9|11009.1|11006.1|11000.3|10997.3|0
1722335700000|2024-07-30 10:35:00|11008.7|11005.7|11010.8|11007.8|11010.8|11007.8|11007.1|11004.1|0
1722336000000|2024-07-30 10:40:00|11010.7|11007.7|11007.3|11004.3|11011.2|11008.2|11007.1|11004.1|0
1722336300000|2024-07-30 10:45:00|11007.4|11004.4|11008.3|11005.3|11011.2|11008.2|11007.1|11004.1|0
1722336600000|2024-07-30 10:50:00|11008.4|11005.4|11008.8|11005.8|11009.7|11006.7|11006.7|11003.7|0
1722336900000|2024-07-30 10:55:00|11008.9|11005.9|11012.4|11009.4|11012.4|11009.4|11008.5|11005.5|0
1722337200000|2024-07-30 11:00:00|11013.9|11010.9|11014.4|11011.4|11018.1|11015.1|11006.4|11003.4|0
1722337500000|2024-07-30 11:05:00|11014.3|11011.3|11016.2|11013.2|11018.3|11015.3|11012.5|11009.5|0
1722337800000|2024-07-30 11:10:00|11016.1|11013.1|11018.3|11015.3|11019.9|11016.9|11015|11012|0
1722338100000|2024-07-30 11:15:00|11018.5|11015.5|11013.9|11010.9|11020.2|11017.2|11012.2|11009.2|0
1722338400000|2024-07-30 11:20:00|11014.4|11011.4|11014.3|11011.3|11017.6|11014.6|11012.7|11009.7|0
1722338700000|2024-07-30 11:25:00|11014.4|11011.4|11014.5|11011.5|11016.7|11013.7|11012.8|11009.8|0
1722339000000|2024-07-30 11:30:00|11014.8|11011.8|11017.3|11014.3|11017.4|11014.4|11014.2|11011.2|0
1722339300000|2024-07-30 11:35:00|11017.7|11014.7|11030.5|11027.5|11030.6|11027.6|11017.7|11014.7|0
1722339600000|2024-07-30 11:40:00|11030.7|11027.7|11028.8|11025.8|11033.6|11030.6|11028.7|11025.7|0
1722339900000|2024-07-30 11:45:00|11028.6|11025.6|11028.9|11025.9|11031.1|11028.1|11027.7|11024.7|0
1722340200000|2024-07-30 11:50:00|11028.8|11025.8|11030.9|11027.9|11033.6|11030.6|11028.4|11025.4|0
1722340500000|2024-07-30 11:55:00|11031|11028|11028.1|11025.1|11034.5|11031.5|11027.6|11024.6|0
1722340800000|2024-07-30 12:00:00|11027.9|11024.9|11028.4|11025.4|11028.5|11025.5|11023.6|11020.6|0
1722341100000|2024-07-30 12:05:00|11028.3|11025.3|11030.2|11027.2|11033.9|11030.9|11025.3|11022.3|0
1722341400000|2024-07-30 12:10:00|11030.3|11027.3|11027.3|11024.3|11031.1|11028.1|11026.1|11023.1|0
1722341700000|2024-07-30 12:15:00|11027.4|11024.4|11025.1|11022.1|11027.7|11024.7|11023.3|11020.3|0
1722342000000|2024-07-30 12:20:00|11025|11022|11019.8|11016.8|11025|11022|11017.1|11014.1|0
1722342300000|2024-07-30 12:25:00|11019.7|11016.7|11014.2|11011.2|11023.7|11020.7|11013.9|11010.9|0
1722342600000|2024-07-30 12:30:00|11014.4|11011.4|11014.2|11011.2|11016.8|11013.8|11013.4|11010.4|0
1722342900000|2024-07-30 12:35:00|11014.3|11011.3|11022.4|11019.4|11022.4|11019.4|11012.2|11009.2|0
1722343200000|2024-07-30 12:40:00|11022.5|11019.5|11026|11023|11026|11023|11021.8|11018.8|0
1722343500000|2024-07-30 12:45:00|11026.1|11023.1|11020.5|11017.5|11026.2|11023.2|11020.5|11017.5|0
1722343800000|2024-07-30 12:50:00|11020.9|11017.9|11021.9|11018.9|11021.9|11018.9|11016.5|11013.5|0
1722344100000|2024-07-30 12:55:00|11021.8|11018.8|11022.5|11019.5|11023.2|11020.2|11020.8|11017.8|0
1722344400000|2024-07-30 13:00:00|11022.6|11019.6|11020.7|11017.7|11023.5|11020.5|11018.9|11015.9|0
1722344700000|2024-07-30 13:05:00|11020.6|11017.6|11021.2|11018.2|11023.8|11020.8|11019.7|11016.7|0
1722345000000|2024-07-30 13:10:00|11020.9|11017.9|11029.1|11026.1|11029.6|11026.6|11020.9|11017.9|0
1722345300000|2024-07-30 13:15:00|11029.3|11026.3|11031.8|11028.8|11033.6|11030.6|11026.5|11023.5|0
1722345600000|2024-07-30 13:20:00|11031.9|11028.9|11031.7|11028.7|11033.3|11030.3|11030.2|11027.2|0
1722345900000|2024-07-30 13:25:00|11030.7|11027.7|11025.1|11022.1|11039.2|11036.2|11021.8|11018.8|0
1722346200000|2024-07-30 13:30:00|11026.3|11023.3|11024.8|11023|11032.8|11031|10998.9|10997.1|0
1722346500000|2024-07-30 13:35:00|11024.7|11022.9|11025.4|11023.6|11037.4|11035.6|11013|11011.2|0
1722346800000|2024-07-30 13:40:00|11023.5|11021.7|11005.5|11003.7|11048.7|11046.9|11002.9|11001.1|0
1722347100000|2024-07-30 13:45:00|11005.6|11003.8|10990.6|10988.8|11011.2|11009.4|10977.4|10975.6|0
1722347400000|2024-07-30 13:50:00|10990.1|10988.3|10966.1|10964.3|10990.1|10988.3|10961.5|10959.7|0
1722347700000|2024-07-30 13:55:00|10966.8|10965|10963.9|10962.1|10974.9|10973.1|10947.6|10945.8|0
1722348000000|2024-07-30 14:00:00|10958.4|10956.6|10951|10949.2|10968.5|10966.7|10920.7|10918.9|0
1722348300000|2024-07-30 14:05:00|10950.7|10948.9|10976.8|10975|10987.4|10985.6|10949.9|10948.1|0
1722348600000|2024-07-30 14:10:00|10976|10974.2|10983|10981.2|10987.1|10985.3|10957.3|10955.5|0
1722348900000|2024-07-30 14:15:00|10983.8|10982|10974.1|10972.3|10998|10996.2|10965.6|10963.8|0
1722349200000|2024-07-30 14:20:00|10974.4|10972.6|10957.2|10955.4|10978.7|10976.9|10947.4|10945.6|0
1722349500000|2024-07-30 14:25:00|10958.6|10956.8|10945.8|10944|10963.1|10961.3|10941.8|10940|0
1722349800000|2024-07-30 14:30:00|10946.3|10944.5|10931.5|10929.7|10954.1|10952.3|10926.4|10924.6|0
1722350100000|2024-07-30 14:35:00|10931.2|10929.4|10931.7|10929.9|10935.5|10933.7|10902.3|10900.5|0
1722350400000|2024-07-30 14:40:00|10931.6|10929.8|10930.6|10928.8|10942.2|10940.4|10917.2|10915.4|0
1722350700000|2024-07-30 14:45:00|10931.5|10929.7|10923.5|10921.7|10947.8|10946|10920.9|10919.1|0
1722351000000|2024-07-30 14:50:00|10923.1|10921.3|10923|10921.2|10937.4|10935.6|10911.8|10910|0
1722351300000|2024-07-30 14:55:00|10923.8|10922|10908|10906.2|10931.5|10929.7|10902.4|10900.6|0
1722351600000|2024-07-30 15:00:00|10906.7|10904.9|10840.5|10838.7|10913.1|10911.3|10838.7|10836.9|0
1722351900000|2024-07-30 15:05:00|10841.9|10840.1|10832.1|10830.3|10842.7|10840.9|10813.1|10811.3|0
1722352200000|2024-07-30 15:10:00|10831.1|10829.3|10836.4|10834.6|10859.2|10857.4|10825.4|10823.6|0
1722352500000|2024-07-30 15:15:00|10836.7|10834.9|10860.2|10858.4|10860.9|10859.1|10836.6|10834.8|0
1722352800000|2024-07-30 15:20:00|10860.3|10858.5|10860.8|10859|10868.3|10866.5|10849.4|10847.6|0
1722353100000|2024-07-30 15:25:00|10860.1|10858.3|10855.9|10854.1|10864.9|10863.1|10851.8|10850|0
1722353400000|2024-07-30 15:30:00|10854|10852.2|10838.4|10836.6|10861.3|10859.5|10835|10833.2|0
1722353700000|2024-07-30 15:35:00|10838.2|10836.4|10797.9|10796.1|10843.6|10841.8|10796.7|10794.9|0
1722354000000|2024-07-30 15:40:00|10798.1|10796.3|10794.5|10792.7|10801.9|10800.1|10777.6|10775.8|0
1722354300000|2024-07-30 15:45:00|10794.4|10792.6|10793.5|10791.7|10804.9|10803.1|10781.6|10779.8|0
1722354600000|2024-07-30 15:50:00|10792.8|10791|10802.1|10800.3|10803.2|10801.4|10786|10784.2|0
1722354900000|2024-07-30 15:55:00|10802.2|10800.4|10777.3|10775.5|10803.8|10802|10777.3|10775.5|0
1722355200000|2024-07-30 16:00:00|10777.7|10775.9|10791.8|10790|10797.2|10795.4|10777.7|10775.9|0
1722355500000|2024-07-30 16:05:00|10792|10790.2|10807.1|10805.3|10811.4|10809.6|10786.8|10785|0
1722355800000|2024-07-30 16:10:00|10809|10807.2|10795.2|10793.4|10809|10807.2|10789.9|10788.1|0
1722356100000|2024-07-30 16:15:00|10794.9|10793.1|10795.3|10793.5|10802.4|10800.6|10785.6|10783.8|0
1722356400000|2024-07-30 16:20:00|10796.4|10794.6|10758.4|10756.6|10797.3|10795.5|10757.8|10756|0
1722356700000|2024-07-30 16:25:00|10758.5|10756.7|10780.9|10779.1|10781|10779.2|10758.2|10756.4|0
1722357000000|2024-07-30 16:30:00|10779.2|10777.4|10757.7|10755.9|10779.2|10777.4|10755.3|10753.5|0
1722357300000|2024-07-30 16:35:00|10757.4|10755.6|10773.6|10771.8|10777.2|10775.4|10743.3|10741.5|0
1722357600000|2024-07-30 16:40:00|10773.1|10771.3|10766.7|10764.9|10779.5|10777.7|10764|10762.2|0
1722357900000|2024-07-30 16:45:00|10766.8|10765|10742.7|10740.9|10769.6|10767.8|10740.7|10738.9|0
1722358200000|2024-07-30 16:50:00|10742.5|10740.7|10705.4|10703.6|10751.4|10749.6|10701.6|10699.8|0
1722358500000|2024-07-30 16:55:00|10706.2|10704.4|10686.8|10685|10711.5|10709.7|10685.7|10683.9|0
1722358800000|2024-07-30 17:00:00|10687.8|10686|10696.7|10694.9|10701.5|10699.7|10679.3|10677.5|0
1722359100000|2024-07-30 17:05:00|10694.2|10692.4|10718.2|10716.4|10718.3|10716.5|10689.6|10687.8|0
1722359400000|2024-07-30 17:10:00|10717.8|10716|10738.1|10736.3|10738.7|10736.9|10714.7|10712.9|0
1722359700000|2024-07-30 17:15:00|10737.9|10736.1|10741.4|10739.6|10744.2|10742.4|10728.9|10727.1|0
1722360000000|2024-07-30 17:20:00|10741.6|10739.8|10747|10745.2|10754.3|10752.5|10737.4|10735.6|0
1722360300000|2024-07-30 17:25:00|10746.6|10744.8|10763|10761.2|10763|10761.2|10736.3|10734.5|0
1722360600000|2024-07-30 17:30:00|10762.8|10761|10764.6|10762.8|10765|10763.2|10750.5|10748.7|0
1722360900000|2024-07-30 17:35:00|10764.3|10762.5|10781.7|10779.9|10786|10784.2|10756.2|10754.4|0
1722361200000|2024-07-30 17:40:00|10781.9|10780.1|10788.2|10786.4|10788.8|10787|10770.1|10768.3|0
1722361500000|2024-07-30 17:45:00|10787.3|10785.5|10797.2|10795.4|10797.2|10795.4|10782.4|10780.6|0
1722361800000|2024-07-30 17:50:00|10797.1|10795.3|10783.9|10782.1|10799.2|10797.4|10781.3|10779.5|0
1722362100000|2024-07-30 17:55:00|10785.6|10783.8|10790.8|10789|10793.2|10791.4|10781.9|10780.1|0
1722362400000|2024-07-30 18:00:00|10791.2|10789.4|10781.3|10779.5|10800.2|10798.4|10778.6|10776.8|0
1722362700000|2024-07-30 18:05:00|10781.8|10780|10793.8|10792|10796.7|10794.9|10781.3|10779.5|0
1722363000000|2024-07-30 18:10:00|10793.3|10791.5|10803.8|10802|10808.3|10806.5|10793.3|10791.5|0
1722363300000|2024-07-30 18:15:00|10803.9|10802.1|10822.9|10821.1|10823.1|10821.3|10803.9|10802.1|0
1722363600000|2024-07-30 18:20:00|10822.4|10820.6|10825|10823.2|10833.2|10831.4|10808.5|10806.7|0
1722363900000|2024-07-30 18:25:00|10824.7|10822.9|10808.9|10807.1|10827.8|10826|10799.2|10797.4|0
1722364200000|2024-07-30 18:30:00|10808.6|10806.8|10804.1|10802.3|10813.6|10811.8|10798.6|10796.8|0
1722364500000|2024-07-30 18:35:00|10804.4|10802.6|10818.3|10816.5|10823.7|10821.9|10804|10802.2|0
1722364800000|2024-07-30 18:40:00|10818.9|10817.1|10813.1|10811.3|10819.9|10818.1|10808.7|10806.9|0
1722365100000|2024-07-30 18:45:00|10812.8|10811|10791.4|10789.6|10814.5|10812.7|10786.2|10784.4|0
1722365400000|2024-07-30 18:50:00|10793.9|10792.1|10794.6|10792.8|10802.8|10801|10789.7|10787.9|0
1722365700000|2024-07-30 18:55:00|10795.5|10793.7|10791.1|10789.3|10797.7|10795.9|10779.1|10777.3|0
1722366000000|2024-07-30 19:00:00|10791.2|10789.4|10780|10778.2|10791.2|10789.4|10772.9|10771.1|0
1722366300000|2024-07-30 19:05:00|10780.5|10778.7|10774.3|10772.5|10791.7|10789.9|10774.3|10772.5|0
1722366600000|2024-07-30 19:10:00|10774.8|10773|10766.4|10764.6|10784.2|10782.4|10763.4|10761.6|0
1722366900000|2024-07-30 19:15:00|10765.1|10763.3|10779.7|10777.9|10784.9|10783.1|10765.1|10763.3|0
1722367200000|2024-07-30 19:20:00|10780.8|10779|10782.6|10780.8|10788.5|10786.7|10775.5|10773.7|0
1722367500000|2024-07-30 19:25:00|10782.4|10780.6|10781.2|10779.4|10789.3|10787.5|10772.8|10771|0
1722367800000|2024-07-30 19:30:00|10779|10777.2|10772.4|10770.6|10782.1|10780.3|10764.4|10762.6|0
1722368100000|2024-07-30 19:35:00|10772.2|10770.4|10764.1|10762.3|10781|10779.2|10756.8|10755|0
1722368400000|2024-07-30 19:40:00|10764.7|10762.9|10777.5|10775.7|10777.8|10776|10751.9|10750.1|0
1722368700000|2024-07-30 19:45:00|10777.7|10775.9|10812.1|10810.3|10819.1|10817.3|10766|10764.2|0
1722369000000|2024-07-30 19:50:00|10811.3|10809.5|10804.3|10802.5|10817.1|10815.3|10793|10791.2|0
1722369300000|2024-07-30 19:55:00|10804|10802.2|10790.3|10788.5|10828.4|10826.6|10783.6|10781.8|0
1722369600000|2024-07-30 20:00:00|10791.4|10788.4|10587.5|10584.5|10796.6|10793.6|10548.7|10545.7|0
1722369900000|2024-07-30 20:05:00|10583.6|10580.6|10556.9|10553.9|10586.5|10583.5|10532.3|10529.3|0
1722370200000|2024-07-30 20:10:00|10558.9|10555.9|10572.1|10569.1|10573.3|10570.3|10549.3|10546.3|0
1722370500000|2024-07-30 20:15:00|10571.6|10568.6|10621.2|10618.2|10622.5|10619.5|10569.4|10566.4|0
1722370800000|2024-07-30 20:20:00|10621|10618|10603.1|10600.1|10624.3|10621.3|10599.8|10596.8|0
1722371100000|2024-07-30 20:25:00|10602.7|10599.7|10623.2|10620.2|10628.6|10625.6|10600.7|10597.7|0
1722371400000|2024-07-30 20:30:00|10622.9|10619.9|10639|10636|10645.7|10642.7|10622.8|10619.8|0
1722371700000|2024-07-30 20:35:00|10638.5|10635.5|10656.5|10653.5|10662.4|10659.4|10633.5|10630.5|0
1722372000000|2024-07-30 20:40:00|10655.9|10652.9|10646.4|10643.4|10663.3|10660.3|10642|10639|0
1722372300000|2024-07-30 20:45:00|10647.5|10644.5|10660.7|10657.7|10662.9|10659.9|10647.2|10644.2|0
1722372600000|2024-07-30 20:50:00|10660.5|10657.5|10625.2|10622.2|10661.7|10658.7|10625.2|10622.2|0
1722372900000|2024-07-30 20:55:00|10625.7|10622.7|10616.7|10613.7|10631|10628|10616|10613|0
1722373200000|2024-07-30 21:00:00|10616.8|10613.8|10625|10622|10626.8|10623.8|10616.2|10613.2|0
1722373500000|2024-07-30 21:05:00|10626|10623|10619.9|10616.9|10626.8|10623.8|10617.4|10614.4|0
1722373800000|2024-07-30 21:10:00|10619.4|10616.4|10623.9|10620.9|10630.6|10627.6|10615.9|10612.9|0
1722374100000|2024-07-30 21:15:00|10624.2|10621.2|10618.7|10615.7|10624.5|10621.5|10614.9|10611.9|0
1722374400000|2024-07-30 21:20:00|10618.9|10615.9|10624.4|10621.4|10624.4|10621.4|10616.6|10613.6|0
1722374700000|2024-07-30 21:25:00|10624.5|10621.5|10625.7|10622.7|10631.3|10628.3|10622.3|10619.3|0
1722375000000|2024-07-30 21:30:00|10625.8|10622.8|10624.5|10621.5|10629.9|10626.9|10621.2|10618.2|0
1722375300000|2024-07-30 21:35:00|10624.4|10621.4|10632.1|10629.1|10632.5|10629.5|10624.4|10621.4|0
1722375600000|2024-07-30 21:40:00|10632.7|10629.7|10639|10636|10643.1|10640.1|10631.9|10628.9|0
1722375900000|2024-07-30 21:45:00|10638.7|10635.7|10650.1|10647.1|10650.6|10647.6|10638.7|10635.7|0
1722376200000|2024-07-30 21:50:00|10649.6|10646.6|10650.7|10647.7|10663.3|10660.3|10644.4|10641.4|0
1722376500000|2024-07-30 21:55:00|10650.6|10647.6|10614.5|10611.5|10656.9|10653.9|10609.2|10606.2|0
1722376800000|2024-07-30 22:00:00|10616.4|10613.4|10737.6|10734.6|10737.6|10734.6|10611.2|10608.2|0
1722377100000|2024-07-30 22:05:00|10741|10738|10770.4|10767.4|10783.4|10780.4|10724.7|10721.7|0
1722377400000|2024-07-30 22:10:00|10770.6|10767.6|10757.1|10754.1|10776.2|10773.2|10742.1|10739.1|0
1722377700000|2024-07-30 22:15:00|10758|10755|10767.1|10764.1|10779.3|10776.3|10758|10755|0
1722378000000|2024-07-30 22:20:00|10767|10764|10747.6|10744.6|10769.7|10766.7|10742.3|10739.3|0
1722378300000|2024-07-30 22:25:00|10747.5|10744.5|10747.5|10744.5|10756.7|10753.7|10743.1|10740.1|0
1722378600000|2024-07-30 22:30:00|10747.4|10744.4|10758|10755|10758|10755|10746.5|10743.5|0
1722378900000|2024-07-30 22:35:00|10757.9|10754.9|10749.7|10746.7|10764.7|10761.7|10749|10746|0
1722379200000|2024-07-30 22:40:00|10749.5|10746.5|10758.3|10755.3|10758.5|10755.5|10749.5|10746.5|0
1722379500000|2024-07-30 22:45:00|10758.5|10755.5|10760.6|10757.6|10760.8|10757.8|10753.9|10750.9|0
1722379800000|2024-07-30 22:50:00|10760.5|10757.5|10761.5|10758.5|10764.5|10761.5|10756.5|10753.5|0
1722380100000|2024-07-30 22:55:00|10761.6|10758.6|10763.5|10760.5|10764.3|10761.3|10759.1|10756.1|0
1722380400000|2024-07-30 23:00:00|10763.4|10760.4|10760.6|10757.6|10766.9|10763.9|10758.8|10755.8|0
1722380700000|2024-07-30 23:05:00|10760.8|10757.8|10767|10764|10767|10764|10760.5|10757.5|0
1722381000000|2024-07-30 23:10:00|10766.9|10763.9|10771.6|10768.6|10772.5|10769.5|10764.1|10761.1|0
1722381300000|2024-07-30 23:15:00|10771.7|10768.7|10784.1|10781.1|10784.6|10781.6|10770.6|10767.6|0
1722381600000|2024-07-30 23:20:00|10784.2|10781.2|10790.8|10787.8|10791.2|10788.2|10783|10780|0
1722381900000|2024-07-30 23:25:00|10791|10788|10798.3|10795.3|10799.1|10796.1|10790.5|10787.5|0
1722382200000|2024-07-30 23:30:00|10799|10796|10802.7|10799.7|10805.8|10802.8|10797.9|10794.9|0
1722382500000|2024-07-30 23:35:00|10803|10800|10799.6|10796.6|10803.8|10800.8|10797.7|10794.7|0
1722382800000|2024-07-30 23:40:00|10799.9|10796.9|10804.7|10801.7|10810.4|10807.4|10799.8|10796.8|0
1722383100000|2024-07-30 23:45:00|10804.6|10801.6|10810.2|10807.2|10812.6|10809.6|10801.1|10798.1|0
1722383400000|2024-07-30 23:50:00|10810.1|10807.1|10807.5|10804.5|10812.5|10809.5|10806.5|10803.5|0
1722383700000|2024-07-30 23:55:00|10807.4|10804.4|10813.8|10808.8|10814|10809.3|10806.6|10803.6|0
1722384000000|2024-07-31 00:00:00|10813.9|10808.9|10814.8|10809.8|10821.9|10816.9|10812|10807|0
1722384300000|2024-07-31 00:05:00|10814.7|10809.7|10803.7|10798.7|10816.7|10811.7|10803.1|10798.1|0
1722384600000|2024-07-31 00:10:00|10803.8|10798.8|10797.4|10792.4|10804.6|10799.6|10797.2|10792.2|0
1722384900000|2024-07-31 00:15:00|10797.3|10792.3|10801|10796|10803.3|10798.3|10797|10792|0
1722385200000|2024-07-31 00:20:00|10801.1|10796.1|10796.3|10791.3|10802|10797|10788.6|10783.6|0
1722385500000|2024-07-31 00:25:00|10796.2|10791.2|10804.1|10799.1|10805|10800|10796.2|10791.2|0
1722385800000|2024-07-31 00:30:00|10804.2|10799.2|10807.6|10802.6|10811.7|10806.7|10802.1|10797.1|0
1722386100000|2024-07-31 00:35:00|10807.9|10802.9|10814.8|10809.8|10816|10811|10806.8|10801.8|0
1722386400000|2024-07-31 00:40:00|10814.6|10809.6|10818.2|10813.2|10818.8|10813.8|10814.1|10809.1|0
1722386700000|2024-07-31 00:45:00|10818|10813|10822.8|10817.8|10824|10819|10814.1|10809.1|0
1722387000000|2024-07-31 00:50:00|10822.9|10817.9|10822.2|10817.2|10824.8|10819.8|10819.6|10814.6|0
1722387300000|2024-07-31 00:55:00|10822.1|10817.1|10823.1|10818.1|10824.6|10819.6|10821.1|10816.1|0
1722387600000|2024-07-31 01:00:00|10823.2|10818.2|10829.3|10824.3|10829.7|10824.7|10823|10818|0
1722387900000|2024-07-31 01:05:00|10829.2|10824.2|10820.5|10815.5|10829.4|10824.4|10819.9|10814.9|0
1722388200000|2024-07-31 01:10:00|10820.6|10815.6|10821.2|10816.2|10823.6|10818.6|10820.1|10815.1|0
1722388500000|2024-07-31 01:15:00|10821.3|10816.3|10815.9|10810.9|10822|10817|10815.9|10810.9|0
1722388800000|2024-07-31 01:20:00|10815.5|10810.5|10817.4|10812.4|10818.4|10813.4|10813.8|10808.8|0
1722389100000|2024-07-31 01:25:00|10817.3|10812.3|10820.3|10815.3|10824.2|10819.2|10816|10811|0
1722389400000|2024-07-31 01:30:00|10820.4|10815.4|10815|10810|10821.9|10816.9|10812.5|10807.5|0
1722389700000|2024-07-31 01:35:00|10814.9|10809.9|10824.8|10819.8|10825.4|10820.4|10814.9|10809.9|0
1722390000000|2024-07-31 01:40:00|10824.7|10819.7|10817.2|10812.2|10825|10820|10811.8|10806.8|0
1722390300000|2024-07-31 01:45:00|10817|10812|10821.8|10816.8|10823.9|10818.9|10813.5|10808.5|0
1722390600000|2024-07-31 01:50:00|10821.9|10816.9|10820.5|10815.5|10824.3|10819.3|10820|10815|0
1722390900000|2024-07-31 01:55:00|10820.4|10815.4|10823.3|10818.3|10824.2|10819.2|10820|10815|0
1722391200000|2024-07-31 02:00:00|10822.7|10817.7|10825.9|10820.9|10826|10821|10821.8|10816.8|0
1722391500000|2024-07-31 02:05:00|10826|10821|10829.5|10824.5|10831.4|10826.4|10823.3|10818.3|0
1722391800000|2024-07-31 02:10:00|10829.6|10824.6|10830.6|10825.6|10833.6|10828.6|10828.1|10823.1|0
1722392100000|2024-07-31 02:15:00|10830.4|10825.4|10838.5|10833.5|10838.6|10833.6|10830.4|10825.4|0
1722392400000|2024-07-31 02:20:00|10838.1|10833.1|10840.8|10835.8|10841.9|10836.9|10836.1|10831.1|0
1722392700000|2024-07-31 02:25:00|10840.9|10835.9|10844.1|10839.1|10846.9|10841.9|10840.6|10835.6|0
1722393000000|2024-07-31 02:30:00|10844.2|10839.2|10844.6|10839.6|10846.9|10841.9|10842.8|10837.8|0
1722393300000|2024-07-31 02:35:00|10844.4|10839.4|10846.5|10841.5|10846.5|10841.5|10841.6|10836.6|0
1722393600000|2024-07-31 02:40:00|10846.8|10841.8|10839.1|10834.1|10846.8|10841.8|10839|10834|0
1722393900000|2024-07-31 02:45:00|10839.3|10834.3|10838.9|10833.9|10841.2|10836.2|10838.4|10833.4|0
1722394200000|2024-07-31 02:50:00|10838.6|10833.6|10841.3|10836.3|10842.1|10837.1|10838.3|10833.3|0
1722394500000|2024-07-31 02:55:00|10840.8|10835.8|10840.1|10835.1|10841.4|10836.4|10838.5|10833.5|0
1722394800000|2024-07-31 03:00:00|10839.9|10834.9|10840.7|10835.7|10843.2|10838.2|10838.7|10833.7|0
1722395100000|2024-07-31 03:05:00|10840.9|10835.9|10835.9|10830.9|10841.4|10836.4|10834.5|10829.5|0
1722395400000|2024-07-31 03:10:00|10835.8|10830.8|10838.4|10833.4|10841.1|10836.1|10835.8|10830.8|0
1722395700000|2024-07-31 03:15:00|10838.3|10833.3|10838.7|10833.7|10840.8|10835.8|10837.8|10832.8|0
1722396000000|2024-07-31 03:20:00|10838.6|10833.6|10836|10831|10838.7|10833.7|10835.5|10830.5|0
1722396300000|2024-07-31 03:25:00|10836.1|10831.1|10835.1|10830.1|10836.4|10831.4|10833.4|10828.4|0
1722396600000|2024-07-31 03:30:00|10835.3|10830.3|10837.2|10832.2|10837.7|10832.7|10834.6|10829.6|0
1722396900000|2024-07-31 03:35:00|10837.1|10832.1|10837.6|10832.6|10839.2|10834.2|10836.2|10831.2|0
1722397200000|2024-07-31 03:40:00|10837.5|10832.5|10839|10834|10839.1|10834.1|10836.5|10831.5|0
1722397500000|2024-07-31 03:45:00|10838.9|10833.9|10836.8|10831.8|10839|10834|10835.1|10830.1|0
1722397800000|2024-07-31 03:50:00|10836.9|10831.9|10835.9|10830.9|10838.2|10833.2|10835.8|10830.8|0
1722398100000|2024-07-31 03:55:00|10835.8|10830.8|10856.3|10851.3|10858.1|10853.1|10833.3|10828.3|0
1722398400000|2024-07-31 04:00:00|10855.8|10850.8|10836.8|10831.8|10861.9|10856.9|10834|10829|0
1722398700000|2024-07-31 04:05:00|10836.9|10831.9|10838.1|10833.1|10838.5|10833.5|10834.2|10829.2|0
1722399000000|2024-07-31 04:10:00|10837.8|10832.8|10836.1|10831.1|10840.2|10835.2|10834.6|10829.6|0
1722399300000|2024-07-31 04:15:00|10836.2|10831.2|10839.3|10834.3|10842.5|10837.5|10832.8|10827.8|0
1722399600000|2024-07-31 04:20:00|10839.1|10834.1|10835.9|10830.9|10844.1|10839.1|10835.9|10830.9|0
1722399900000|2024-07-31 04:25:00|10836|10831|10835.1|10830.1|10836.4|10831.4|10832.8|10827.8|0
1722400200000|2024-07-31 04:30:00|10835|10830|10836.3|10831.3|10836.3|10831.3|10833.2|10828.2|0
1722400500000|2024-07-31 04:35:00|10836.6|10831.6|10837.1|10832.1|10837.4|10832.4|10834|10829|0
1722400800000|2024-07-31 04:40:00|10836.9|10831.9|10845.2|10840.2|10846.8|10841.8|10835.8|10830.8|0
1722401100000|2024-07-31 04:45:00|10845.1|10840.1|10845.5|10840.5|10847.4|10842.4|10843.6|10838.6|0
1722401400000|2024-07-31 04:50:00|10845.4|10840.4|10847.3|10842.3|10848.6|10843.6|10843.6|10838.6|0
1722401700000|2024-07-31 04:55:00|10847.5|10842.5|10850.6|10845.6|10850.6|10845.6|10837.1|10832.1|0
1722402000000|2024-07-31 05:00:00|10850.5|10845.5|10846.8|10841.8|10851.1|10846.1|10846|10841|0
1722402300000|2024-07-31 05:05:00|10846.7|10841.7|10847.6|10842.6|10849|10844|10844.7|10839.7|0
1722402600000|2024-07-31 05:10:00|10847.5|10842.5|10849.1|10844.1|10850.3|10845.3|10846.8|10841.8|0
1722402900000|2024-07-31 05:15:00|10849|10844|10850.3|10845.3|10850.5|10845.5|10845|10840|0
1722403200000|2024-07-31 05:20:00|10850.2|10845.2|10853|10848|10856.5|10851.5|10848.9|10843.9|0
1722403500000|2024-07-31 05:25:00|10852.9|10847.9|10854.7|10849.7|10855.3|10850.3|10849.7|10844.7|0
1722403800000|2024-07-31 05:30:00|10855.1|10850.1|10863.5|10858.5|10863.5|10858.5|10855.1|10850.1|0
1722404100000|2024-07-31 05:35:00|10863.6|10858.6|10872|10867|10877.7|10872.7|10863|10858|0
1722404400000|2024-07-31 05:40:00|10871.8|10866.8|10896.7|10891.7|10899.2|10894.2|10870.5|10865.5|0
1722404700000|2024-07-31 05:45:00|10896.8|10891.8|10915.5|10910.5|10918.1|10913.1|10895.2|10890.2|0
1722405000000|2024-07-31 05:50:00|10915.9|10910.9|10922.4|10917.4|10924.1|10919.1|10913.8|10908.8|0
1722405300000|2024-07-31 05:55:00|10922.9|10917.9|10921.3|10916.3|10926|10921|10918.4|10913.4|0
1722405600000|2024-07-31 06:00:00|10921.5|10916.5|10906|10901|10921.8|10916.8|10904.2|10899.2|0
1722405900000|2024-07-31 06:05:00|10906.1|10901.1|10896.1|10891.1|10906.5|10901.5|10893.5|10888.5|0
1722406200000|2024-07-31 06:10:00|10896.2|10891.2|10911.4|10906.4|10913.5|10908.5|10895.5|10890.5|0
1722406500000|2024-07-31 06:15:00|10911.3|10906.3|10916.8|10911.8|10920.1|10915.1|10909.9|10904.9|0
1722406800000|2024-07-31 06:20:00|10916.7|10911.7|10916|10911|10918|10913|10913.1|10908.1|0
1722407100000|2024-07-31 06:25:00|10916.1|10911.1|10911.6|10906.6|10917.7|10912.7|10909.9|10904.9|0
1722407400000|2024-07-31 06:30:00|10911.7|10906.7|10922.8|10917.8|10925.4|10920.4|10911.7|10906.7|0
1722407700000|2024-07-31 06:35:00|10923.3|10918.3|10919.2|10914.2|10923.7|10918.7|10915.8|10910.8|0
1722408000000|2024-07-31 06:40:00|10919.1|10914.1|10917.4|10912.4|10922.2|10917.2|10911.3|10906.3|0
1722408300000|2024-07-31 06:45:00|10917|10912|10919.5|10914.5|10921.8|10916.8|10916.9|10911.9|0
1722408600000|2024-07-31 06:50:00|10919.1|10914.1|10918.5|10913.5|10919.8|10914.8|10916.2|10911.2|0
1722408900000|2024-07-31 06:55:00|10918.4|10913.4|10919.3|10914.3|10919.9|10914.9|10915|10910|0
1722409200000|2024-07-31 07:00:00|10920.3|10915.3|10910.8|10905.8|10920.8|10915.8|10906.9|10901.9|0
1722409500000|2024-07-31 07:05:00|10910.6|10905.6|10907.4|10902.4|10911.6|10906.6|10901.2|10896.2|0
1722409800000|2024-07-31 07:10:00|10907.3|10902.3|10914.8|10909.8|10914.9|10909.9|10905.7|10900.7|0
1722410100000|2024-07-31 07:15:00|10915|10910|10916.6|10911.6|10916.6|10911.6|10907.2|10902.2|0
1722410400000|2024-07-31 07:20:00|10916.3|10911.3|10917.4|10912.4|10924.2|10919.2|10912.3|10907.3|0
1722410700000|2024-07-31 07:25:00|10917.7|10912.7|10914.4|10909.4|10924.1|10919.1|10913.2|10908.2|0
1722411000000|2024-07-31 07:30:00|10914.9|10909.9|10913.6|10908.6|10921.1|10916.1|10909.9|10904.9|0
1722411300000|2024-07-31 07:35:00|10913.7|10908.7|10920.5|10915.5|10921.2|10916.2|10912.9|10907.9|0
1722411600000|2024-07-31 07:40:00|10920.6|10915.6|10918.7|10913.7|10921.1|10916.1|10915.4|10910.4|0
1722411900000|2024-07-31 07:45:00|10918.8|10913.8|10925.4|10920.4|10926|10921|10916.7|10911.7|0
1722412200000|2024-07-31 07:50:00|10925.2|10920.2|10928.3|10923.3|10933.1|10928.1|10923.7|10918.7|0
1722412500000|2024-07-31 07:55:00|10928.4|10923.4|10923.9|10918.9|10928.9|10923.9|10917.8|10912.8|0
1722412800000|2024-07-31 08:00:00|10922.4|10917.4|10872.9|10869.9|10925.5|10920.5|10872.5|10869.5|0
1722413100000|2024-07-31 08:05:00|10873.2|10870.2|10862.5|10859.5|10873.9|10870.9|10856.6|10853.6|0
1722413400000|2024-07-31 08:10:00|10862.3|10859.3|10857.8|10854.8|10869.8|10866.8|10857.2|10854.2|0
1722413700000|2024-07-31 08:15:00|10857.6|10854.6|10866.6|10863.6|10866.9|10863.9|10854.7|10851.7|0
1722414000000|2024-07-31 08:20:00|10867.4|10864.4|10881.5|10878.5|10881.5|10878.5|10866.5|10863.5|0
1722414300000|2024-07-31 08:25:00|10879.2|10876.2|10875.1|10872.1|10884.7|10881.7|10875.1|10872.1|0
1722414600000|2024-07-31 08:30:00|10875.3|10872.3|10899.4|10896.4|10899.4|10896.4|10875.3|10872.3|0
1722414900000|2024-07-31 08:35:00|10899.5|10896.5|10897.4|10894.4|10905|10902|10897|10894|0
1722415200000|2024-07-31 08:40:00|10897.3|10894.3|10892.2|10889.2|10898.7|10895.7|10889.3|10886.3|0
1722415500000|2024-07-31 08:45:00|10891.9|10888.9|10897.2|10894.2|10900.2|10897.2|10891|10888|0
1722415800000|2024-07-31 08:50:00|10897|10894|10892.4|10889.4|10899|10896|10891.2|10888.2|0
1722416100000|2024-07-31 08:55:00|10892.3|10889.3|10886.3|10883.3|10892.3|10889.3|10884.6|10881.6|0
1722416400000|2024-07-31 09:00:00|10886.2|10883.2|10877.6|10874.6|10891.1|10888.1|10877.5|10874.5|0
1722416700000|2024-07-31 09:05:00|10877.7|10874.7|10878.2|10875.2|10881|10878|10877|10874|0
1722417000000|2024-07-31 09:10:00|10878.1|10875.1|10881|10878|10882.4|10879.4|10877.2|10874.2|0
1722417300000|2024-07-31 09:15:00|10881.1|10878.1|10881.9|10878.9|10884.6|10881.6|10879.8|10876.8|0
1722417600000|2024-07-31 09:20:00|10881.7|10878.7|10876.9|10873.9|10883.8|10880.8|10876.9|10873.9|0
1722417900000|2024-07-31 09:25:00|10877|10874|10875.3|10872.3|10879.7|10876.7|10873.4|10870.4|0
1722418200000|2024-07-31 09:30:00|10875.5|10872.5|10886.9|10883.9|10886.9|10883.9|10875.1|10872.1|0
1722418500000|2024-07-31 09:35:00|10887.2|10884.2|10889.5|10886.5|10891.1|10888.1|10886.8|10883.8|0
1722418800000|2024-07-31 09:40:00|10889.4|10886.4|10885.8|10882.8|10890.1|10887.1|10885.3|10882.3|0
1722419100000|2024-07-31 09:45:00|10885.7|10882.7|10879.2|10876.2|10885.7|10882.7|10879.2|10876.2|0
1722419400000|2024-07-31 09:50:00|10879.4|10876.4|10879|10876|10879.7|10876.7|10874.2|10871.2|0
1722419700000|2024-07-31 09:55:00|10878.7|10875.7|10878.2|10875.2|10879.6|10876.6|10875.4|10872.4|0
1722420000000|2024-07-31 10:00:00|10878.3|10875.3|10887.8|10884.8|10887.8|10884.8|10876.9|10873.9|0
1722420300000|2024-07-31 10:05:00|10888|10885|10891|10888|10892.8|10889.8|10887|10884|0
1722420600000|2024-07-31 10:10:00|10891.3|10888.3|10895|10892|10898.3|10895.3|10891.3|10888.3|0
1722420900000|2024-07-31 10:15:00|10895.1|10892.1|10887.2|10884.2|10895.2|10892.2|10881.9|10878.9|0
1722421200000|2024-07-31 10:20:00|10886.1|10883.1|10893.9|10890.9|10895.5|10892.5|10885.9|10882.9|0
1722421500000|2024-07-31 10:25:00|10893.1|10890.1|10891.6|10888.6|10893.5|10890.5|10886.8|10883.8|0
1722421800000|2024-07-31 10:30:00|10891.4|10888.4|10892.1|10889.1|10893.6|10890.6|10889.6|10886.6|0
1722422100000|2024-07-31 10:35:00|10892.5|10889.5|10894.6|10891.6|10896|10893|10891.4|10888.4|0
1722422400000|2024-07-31 10:40:00|10894.5|10891.5|10893|10890|10895.1|10892.1|10891.9|10888.9|0
1722422700000|2024-07-31 10:45:00|10892.9|10889.9|10894.7|10891.7|10895.6|10892.6|10890.9|10887.9|0
1722423000000|2024-07-31 10:50:00|10894.6|10891.6|10894.9|10891.9|10896.5|10893.5|10893.1|10890.1|0
1722423300000|2024-07-31 10:55:00|10894.7|10891.7|10905.6|10902.6|10907.7|10904.7|10894.6|10891.6|0
1722423600000|2024-07-31 11:00:00|10902.6|10899.6|10890.1|10887.1|10904.1|10901.1|10890.1|10887.1|0
1722423900000|2024-07-31 11:05:00|10889.8|10886.8|10886.4|10883.4|10894.4|10891.4|10883.6|10880.6|0
1722424200000|2024-07-31 11:10:00|10886.3|10883.3|10890.2|10887.2|10890.7|10887.7|10884.2|10881.2|0
1722424500000|2024-07-31 11:15:00|10890.3|10887.3|10898.7|10895.7|10898.7|10895.7|10890.3|10887.3|0
1722424800000|2024-07-31 11:20:00|10898.9|10895.9|10890.4|10887.4|10901.4|10898.4|10888|10885|0
1722425100000|2024-07-31 11:25:00|10890.3|10887.3|10888.9|10885.9|10891.8|10888.8|10887|10884|0
1722425400000|2024-07-31 11:30:00|10888.6|10885.6|10883.1|10880.1|10891|10888|10883.1|10880.1|0
1722425700000|2024-07-31 11:35:00|10882.1|10879.1|10882.1|10879.1|10885.7|10882.7|10879.8|10876.8|0
1722426000000|2024-07-31 11:40:00|10881.4|10878.4|10894.9|10891.9|10895.1|10892.1|10879.1|10876.1|0
1722426300000|2024-07-31 11:45:00|10894.8|10891.8|10904.7|10901.7|10904.7|10901.7|10894.3|10891.3|0
1722426600000|2024-07-31 11:50:00|10904.8|10901.8|10904.7|10901.7|10910|10907|10902.8|10899.8|0
1722426900000|2024-07-31 11:55:00|10905.1|10902.1|10906.6|10903.6|10912.9|10909.9|10905|10902|0
1722427200000|2024-07-31 12:00:00|10906.5|10903.5|10908.1|10905.1|10910.4|10907.4|10903.4|10900.4|0
1722427500000|2024-07-31 12:05:00|10908|10905|10905.5|10902.5|10908.5|10905.5|10904.1|10901.1|0
1722427800000|2024-07-31 12:10:00|10905.6|10902.6|10905.9|10902.9|10909.3|10906.3|10904.4|10901.4|0
1722428100000|2024-07-31 12:15:00|10906|10903|10931.5|10928.5|10931.9|10928.9|10904.8|10901.8|0
1722428400000|2024-07-31 12:20:00|10931.2|10928.2|10931.3|10928.3|10937.7|10934.7|10929.1|10926.1|0
1722428700000|2024-07-31 12:25:00|10931.1|10928.1|10931.8|10928.8|10934.6|10931.6|10927.7|10924.7|0
1722429000000|2024-07-31 12:30:00|10929.6|10926.6|10940.4|10937.4|10946.1|10943.1|10929.6|10926.6|0
1722429300000|2024-07-31 12:35:00|10940.5|10937.5|10932.4|10929.4|10941.7|10938.7|10930.9|10927.9|0
1722429600000|2024-07-31 12:40:00|10932.5|10929.5|10961.1|10958.1|10961.1|10958.1|10932.5|10929.5|0
1722429900000|2024-07-31 12:45:00|10961.3|10958.3|10961.6|10958.6|10964|10961|10956.3|10953.3|0
1722430200000|2024-07-31 12:50:00|10961.5|10958.5|10965|10962|10967.6|10964.6|10959.5|10956.5|0
1722430500000|2024-07-31 12:55:00|10964.8|10961.8|10964.3|10961.3|10965.8|10962.8|10959.5|10956.5|0
1722430800000|2024-07-31 13:00:00|10964.6|10961.6|10973.6|10970.6|10973.6|10970.6|10964.3|10961.3|0
1722431100000|2024-07-31 13:05:00|10973.7|10970.7|10979.2|10976.2|10979.2|10976.2|10968.6|10965.6|0
1722431400000|2024-07-31 13:10:00|10979.4|10976.4|10979.9|10976.9|10982.5|10979.5|10977.8|10974.8|0
1722431700000|2024-07-31 13:15:00|10979.7|10976.7|10971.8|10968.8|10981|10978|10971.1|10968.1|0
1722432000000|2024-07-31 13:20:00|10971.7|10968.7|10970.9|10967.9|10976.6|10973.6|10970.9|10967.9|0
1722432300000|2024-07-31 13:25:00|10976.9|10973.9|11025.8|11022.8|11029.9|11026.9|10976.9|10973.9|0
1722432600000|2024-07-31 13:30:00|11023.2|11020.2|10994.6|10992.8|11041.6|11038.8|10994.6|10992.8|0
1722432900000|2024-07-31 13:35:00|10996.3|10994.5|11041.2|11039.4|11041.5|11039.7|10996.3|10994.5|0
1722433200000|2024-07-31 13:40:00|11041.3|11039.5|11017.8|11016|11076.7|11074.9|11012.9|11011.1|0
1722433500000|2024-07-31 13:45:00|11021.3|11019.5|11067.9|11066.1|11073.2|11071.4|11021.3|11019.5|0
1722433800000|2024-07-31 13:50:00|11068.2|11066.4|11090.2|11088.4|11090.2|11088.4|11059.8|11058|0
1722434100000|2024-07-31 13:55:00|11089.9|11088.1|11108.2|11106.4|11116.6|11114.8|11086.7|11084.9|0
1722434400000|2024-07-31 14:00:00|11110|11108.2|11112.1|11110.3|11127.1|11125.3|11096.3|11094.5|0
1722434700000|2024-07-31 14:05:00|11111.5|11109.7|11128.9|11127.1|11133.4|11131.6|11111.2|11109.4|0
1722435000000|2024-07-31 14:10:00|11130.6|11128.8|11112.7|11110.9|11133.9|11132.1|11104.8|11103|0
1722435300000|2024-07-31 14:15:00|11113.2|11111.4|11142.7|11140.9|11143.6|11141.8|11109.5|11107.7|0
1722435600000|2024-07-31 14:20:00|11143.9|11142.1|11120.7|11118.9|11144.1|11142.3|11112.3|11110.5|0
1722435900000|2024-07-31 14:25:00|11121.8|11120|11101.7|11099.9|11122.3|11120.5|11096|11094.2|0
1722436200000|2024-07-31 14:30:00|11101.8|11100|11129.7|11127.9|11136|11134.2|11101.8|11100|0
1722436500000|2024-07-31 14:35:00|11130.2|11128.4|11144.7|11142.9|11150.1|11148.3|11129.1|11127.3|0
1722436800000|2024-07-31 14:40:00|11145.3|11143.5|11114|11112.2|11145.6|11143.8|11109.3|11107.5|0
1722437100000|2024-07-31 14:45:00|11115.1|11113.3|11117.1|11115.3|11128.6|11126.8|11111.9|11110.1|0
1722437400000|2024-07-31 14:50:00|11117.3|11115.5|11095.6|11093.8|11117.3|11115.5|11091.4|11089.6|0
1722437700000|2024-07-31 14:55:00|11095.9|11094.1|11113.8|11112|11117.2|11115.4|11095.7|11093.9|0
1722438000000|2024-07-31 15:00:00|11113.9|11112.1|11117.9|11116.1|11121.1|11119.3|11108.8|11107|0
1722438300000|2024-07-31 15:05:00|11118|11116.2|11123.9|11122.1|11133.1|11131.3|11114.4|11112.6|0
1722438600000|2024-07-31 15:10:00|11126.2|11124.4|11136.3|11134.5|11136.3|11134.5|11120.8|11119|0
1722438900000|2024-07-31 15:15:00|11136.2|11134.4|11142.9|11141.1|11145.7|11143.9|11129.4|11127.6|0
1722439200000|2024-07-31 15:20:00|11141.7|11139.9|11124.5|11122.7|11143.6|11141.8|11120.2|11118.4|0
1722439500000|2024-07-31 15:25:00|11125|11123.2|11148.9|11147.1|11149.1|11147.3|11125|11123.2|0
1722439800000|2024-07-31 15:30:00|11149.3|11147.5|11161.8|11160|11168.3|11166.5|11148.1|11146.3|0
1722440100000|2024-07-31 15:35:00|11161.7|11159.9|11143.8|11142|11161.7|11159.9|11142|11140.2|0
1722440400000|2024-07-31 15:40:00|11143.7|11141.9|11144.4|11142.6|11155|11153.2|11132.8|11131|0
1722440700000|2024-07-31 15:45:00|11145.3|11143.5|11154.7|11152.9|11155.2|11153.4|11137.9|11136.1|0
1722441000000|2024-07-31 15:50:00|11154.3|11152.5|11142.4|11140.6|11154.3|11152.5|11139.1|11137.3|0
1722441300000|2024-07-31 15:55:00|11141.6|11139.8|11132.3|11130.5|11143.5|11141.7|11124.3|11122.5|0
1722441600000|2024-07-31 16:00:00|11133|11131.2|11129.7|11127.9|11143.8|11142|11126.9|11125.1|0
1722441900000|2024-07-31 16:05:00|11129.8|11128|11124.6|11122.8|11130.5|11128.7|11118.1|11116.3|0
1722442200000|2024-07-31 16:10:00|11124.8|11123|11143|11141.2|11143|11141.2|11122.1|11120.3|0
1722442500000|2024-07-31 16:15:00|11143.3|11141.5|11139.4|11137.6|11148.6|11146.8|11137.7|11135.9|0
1722442800000|2024-07-31 16:20:00|11140.1|11138.3|11127.1|11125.3|11140.7|11138.9|11127.1|11125.3|0
1722443100000|2024-07-31 16:25:00|11127|11125.2|11117.5|11115.7|11127.5|11125.7|11110.2|11108.4|0
1722443400000|2024-07-31 16:30:00|11117.2|11115.4|11122.1|11120.3|11124|11122.2|11108.1|11106.3|0
1722443700000|2024-07-31 16:35:00|11121.8|11120|11105.6|11103.8|11121.8|11120|11101.7|11099.9|0
1722444000000|2024-07-31 16:40:00|11105.3|11103.5|11111.7|11109.9|11113.2|11111.4|11098.1|11096.3|0
1722444300000|2024-07-31 16:45:00|11111.1|11109.3|11113.9|11112.1|11119.1|11117.3|11108.1|11106.3|0
1722444600000|2024-07-31 16:50:00|11113.4|11111.6|11110.1|11108.3|11120.4|11118.6|11108.8|11107|0
1722444900000|2024-07-31 16:55:00|11110.7|11108.9|11105.3|11103.5|11118.2|11116.4|11103.9|11102.1|0
1722445200000|2024-07-31 17:00:00|11106.4|11104.6|11123.1|11121.3|11123.6|11121.8|11101.8|11100|0
1722445500000|2024-07-31 17:05:00|11122.9|11121.1|11130.7|11128.9|11137|11135.2|11121.2|11119.4|0
1722445800000|2024-07-31 17:10:00|11130|11128.2|11142|11140.2|11142.5|11140.7|11127.5|11125.7|0
1722446100000|2024-07-31 17:15:00|11140.8|11139|11142.4|11140.6|11146.7|11144.9|11135.9|11134.1|0
1722446400000|2024-07-31 17:20:00|11142.7|11140.9|11120.2|11118.4|11142.7|11140.9|11120|11118.2|0
1722446700000|2024-07-31 17:25:00|11118.5|11116.7|11110.4|11108.6|11120.4|11118.6|11098.2|11096.4|0
1722447000000|2024-07-31 17:30:00|11110.5|11108.7|11069|11067.2|11110.5|11108.7|11067.3|11065.5|0
1722447300000|2024-07-31 17:35:00|11069.2|11067.4|11076|11074.2|11080.2|11078.4|11068.3|11066.5|0
1722447600000|2024-07-31 17:40:00|11075.9|11074.1|11073.2|11071.4|11082.4|11080.6|11042.6|11040.8|0
1722447900000|2024-07-31 17:45:00|11073.1|11071.3|11092.4|11090.6|11093.2|11091.4|11069.2|11067.4|0
1722448200000|2024-07-31 17:50:00|11092.6|11090.8|11103.7|11101.9|11107.5|11105.7|11092.6|11090.8|0
1722448500000|2024-07-31 17:55:00|11102.9|11101.1|11092.8|11091|11102.9|11101.1|11086.1|11084.3|0
1722448800000|2024-07-31 18:00:00|11098.8|11097|11096.9|11095.1|11102.8|11101|11079|11077.2|0
1722449100000|2024-07-31 18:05:00|11097|11095.2|11104.2|11102.4|11119.8|11118|11095.3|11093.5|0
1722449400000|2024-07-31 18:10:00|11103.5|11101.7|11108.9|11107.1|11112.7|11110.9|11098.1|11096.3|0
1722449700000|2024-07-31 18:15:00|11110.1|11108.3|11120.9|11119.1|11121.7|11119.9|11106.1|11104.3|0
1722450000000|2024-07-31 18:20:00|11120.7|11118.9|11124.8|11123|11124.8|11123|11110.8|11109|0
1722450300000|2024-07-31 18:25:00|11123.4|11121.6|11120.7|11118.9|11126.7|11124.9|11115|11113.2|0
1722450600000|2024-07-31 18:30:00|11120.3|11118.5|11139.3|11137.5|11154.1|11152.3|11120.3|11118.5|0
1722450900000|2024-07-31 18:35:00|11137.6|11135.8|11120.6|11118.8|11142.4|11140.6|11100.1|11098.3|0
1722451200000|2024-07-31 18:40:00|11120.7|11118.9|11157.4|11155.6|11159.7|11157.9|11120.7|11118.9|0
1722451500000|2024-07-31 18:45:00|11156.2|11154.4|11180.7|11178.9|11182.3|11180.5|11148.7|11146.9|0
1722451800000|2024-07-31 18:50:00|11181.8|11180|11179.9|11178.1|11189.1|11187.3|11168.9|11167.1|0
1722452100000|2024-07-31 18:55:00|11179.6|11177.8|11182|11180.2|11188|11186.2|11166.6|11164.8|0
1722452400000|2024-07-31 19:00:00|11182.5|11180.7|11167.7|11165.9|11199.8|11198|11166.2|11164.4|0
1722452700000|2024-07-31 19:05:00|11167.3|11165.5|11182.7|11180.9|11197.6|11195.8|11166.2|11164.4|0
1722453000000|2024-07-31 19:10:00|11183.9|11182.1|11185.4|11183.6|11197.5|11195.7|11176.6|11174.8|0
1722453300000|2024-07-31 19:15:00|11185.6|11183.8|11147.9|11146.1|11208.6|11206.8|11144.1|11142.3|0
1722453600000|2024-07-31 19:20:00|11147.4|11145.6|11137.8|11136|11179.6|11177.8|11137.8|11136|0
1722453900000|2024-07-31 19:25:00|11137.4|11135.6|11122|11120.2|11150.5|11148.7|11108.4|11106.6|0
1722454200000|2024-07-31 19:30:00|11121.8|11120|11148.1|11146.3|11157.2|11155.4|11112.2|11110.4|0
1722454500000|2024-07-31 19:35:00|11146.9|11145.1|11158.8|11157|11171.9|11170.1|11146.5|11144.7|0
1722454800000|2024-07-31 19:40:00|11157.4|11155.6|11193.7|11191.9|11199.9|11198.1|11157.3|11155.5|0
1722455100000|2024-07-31 19:45:00|11193.5|11191.7|11168.4|11166.6|11200.8|11199|11159.6|11157.8|0
1722455400000|2024-07-31 19:50:00|11166.3|11164.5|11172.4|11170.6|11182.5|11180.7|11130.9|11129.1|0
1722455700000|2024-07-31 19:55:00|11172.3|11170.5|11160.7|11158.9|11179.2|11177.4|11144.1|11142.3|0
1722456000000|2024-07-31 20:00:00|11161.3|11158.3|11180|11177|11194.2|11191.2|11159.8|11156.8|0
1722456300000|2024-07-31 20:05:00|11180.1|11177.1|11269.7|11266.7|11316|11313|11179.7|11176.7|0
1722456600000|2024-07-31 20:10:00|11269.3|11266.3|11227.3|11224.3|11273.8|11270.8|11224.5|11221.5|0
1722456900000|2024-07-31 20:15:00|11226.6|11223.6|11244.3|11241.3|11257.5|11254.5|11224.4|11221.4|0
1722457200000|2024-07-31 20:20:00|11244.4|11241.4|11235.9|11232.9|11253.3|11250.3|11235.2|11232.2|0
1722457500000|2024-07-31 20:25:00|11235.8|11232.8|11252.1|11249.1|11253.3|11250.3|11231.2|11228.2|0
1722457800000|2024-07-31 20:30:00|11252.2|11249.2|11243.7|11240.7|11257.2|11254.2|11243.3|11240.3|0
1722458100000|2024-07-31 20:35:00|11243.3|11240.3|11242.5|11239.5|11245.3|11242.3|11238.7|11235.7|0
1722458400000|2024-07-31 20:40:00|11242.7|11239.7|11250.6|11247.6|11252|11249|11236.9|11233.9|0
1722458700000|2024-07-31 20:45:00|11250.8|11247.8|11242.9|11239.9|11252.2|11249.2|11240.1|11237.1|0
1722459000000|2024-07-31 20:50:00|11242.8|11239.8|11244.7|11241.7|11248.5|11245.5|11242.8|11239.8|0
1722459300000|2024-07-31 20:55:00|11244.8|11241.8|11243|11240|11250.9|11247.9|11242.9|11239.9|0
1722459600000|2024-07-31 21:00:00|11242.8|11239.8|11239.8|11236.8|11244.6|11241.6|11238|11235|0
1722459900000|2024-07-31 21:05:00|11240.1|11237.1|11235.3|11232.3|11241.3|11238.3|11225.4|11222.4|0
1722460200000|2024-07-31 21:10:00|11235.4|11232.4|11242.2|11239.2|11246.9|11243.9|11229.5|11226.5|0
1722460500000|2024-07-31 21:15:00|11243|11240|11244.7|11241.7|11255.1|11252.1|11242.3|11239.3|0
1722460800000|2024-07-31 21:20:00|11244.8|11241.8|11251|11248|11251|11248|11241.6|11238.6|0
1722461100000|2024-07-31 21:25:00|11251.1|11248.1|11249.9|11246.9|11252.3|11249.3|11246.5|11243.5|0
1722461400000|2024-07-31 21:30:00|11249.6|11246.6|11242|11239|11249.6|11246.6|11235.1|11232.1|0
1722461700000|2024-07-31 21:35:00|11242.2|11239.2|11247.4|11244.4|11250.9|11247.9|11241.7|11238.7|0
1722462000000|2024-07-31 21:40:00|11248|11245|11254.2|11251.2|11256.2|11253.2|11248|11245|0
1722462300000|2024-07-31 21:45:00|11254.1|11251.1|11270.1|11267.1|11272.5|11269.5|11252.9|11249.9|0
1722462600000|2024-07-31 21:50:00|11270|11267|11272.9|11269.9|11277|11274|11269.4|11266.4|0
1722462900000|2024-07-31 21:55:00|11272.5|11269.5|11283.8|11280.8|11285.3|11282.3|11272|11269|0
1722463200000|2024-07-31 22:00:00|11283.6|11280.6|11296.3|11293.3|11296.9|11293.9|11275.5|11272.5|0
1722463500000|2024-07-31 22:05:00|11296.1|11293.1|11304.3|11301.3|11305.8|11302.8|11295|11292|0
1722463800000|2024-07-31 22:10:00|11304.4|11301.4|11307.4|11304.4|11309.6|11306.6|11301.1|11298.1|0
1722464100000|2024-07-31 22:15:00|11307.2|11304.2|11307|11304|11308.3|11305.3|11304.7|11301.7|0
1722464400000|2024-07-31 22:20:00|11307.2|11304.2|11311.1|11308.1|11312|11309|11306.5|11303.5|0
1722464700000|2024-07-31 22:25:00|11311.2|11308.2|11303.6|11300.6|11311.6|11308.6|11302.5|11299.5|0
1722465000000|2024-07-31 22:30:00|11303.8|11300.8|11300.6|11297.6|11305.7|11302.7|11299.9|11296.9|0
1722465300000|2024-07-31 22:35:00|11300.7|11297.7|11299.9|11296.9|11306.7|11303.7|11299.7|11296.7|0
1722465600000|2024-07-31 22:40:00|11299.6|11296.6|11297.5|11294.5|11300.1|11297.1|11296.5|11293.5|0
1722465900000|2024-07-31 22:45:00|11297.4|11294.4|11298.9|11295.9|11301.2|11298.2|11295.5|11292.5|0
1722466200000|2024-07-31 22:50:00|11299.2|11296.2|11307.1|11304.1|11307.3|11304.3|11299.2|11296.2|0
1722466500000|2024-07-31 22:55:00|11307.3|11304.3|11304.8|11301.8|11307.4|11304.4|11303.5|11300.5|0
1722466800000|2024-07-31 23:00:00|11305|11302|11310.7|11307.7|11311.3|11308.3|11303.6|11300.6|0
1722467100000|2024-07-31 23:05:00|11310.9|11307.9|11311.8|11308.8|11312|11309|11309.4|11306.4|0
1722467400000|2024-07-31 23:10:00|11311.9|11308.9|11317.4|11314.4|11317.4|11314.4|11311.6|11308.6|0
1722467700000|2024-07-31 23:15:00|11317.3|11314.3|11324.7|11321.7|11324.7|11321.7|11316.6|11313.6|0
1722468000000|2024-07-31 23:20:00|11324.8|11321.8|11327.6|11324.6|11328.2|11325.2|11324.3|11321.3|0
1722468300000|2024-07-31 23:25:00|11327.5|11324.5|11330.6|11327.6|11331.5|11328.5|11325.8|11322.8|0
1722468600000|2024-07-31 23:30:00|11330.9|11327.9|11333.7|11330.7|11336.5|11333.5|11330.7|11327.7|0
1722468900000|2024-07-31 23:35:00|11333.8|11330.8|11336.3|11333.3|11336.6|11333.6|11332.5|11329.5|0
1722469200000|2024-07-31 23:40:00|11336.2|11333.2|11336.6|11333.6|11337.4|11334.4|11335.4|11332.4|0
1722469500000|2024-07-31 23:45:00|11336.5|11333.5|11333.4|11330.4|11336.7|11333.7|11333.1|11330.1|0
1722469800000|2024-07-31 23:50:00|11333.3|11330.3|11330.1|11327.1|11333.3|11330.3|11326.6|11323.6|0
1722470100000|2024-07-31 23:55:00|11330.2|11327.2|11336.6|11331.6|11336.8|11332.5|11330.2|11327.2|0
1722470400000|2024-08-01 00:00:00|11336.8|11331.8|11343.3|11338.3|11348.1|11343.1|11333.5|11328.5|0
1722470700000|2024-08-01 00:05:00|11343.2|11338.2|11349|11344|11349.1|11344.1|11342.2|11337.2|0
1722471000000|2024-08-01 00:10:00|11349.2|11344.2|11357.8|11352.8|11360.8|11355.8|11346.6|11341.6|0
1722471300000|2024-08-01 00:15:00|11357.7|11352.7|11348|11343|11360.5|11355.5|11346.6|11341.6|0
1722471600000|2024-08-01 00:20:00|11348.1|11343.1|11352.8|11347.8|11354.3|11349.3|11346.6|11341.6|0
1722471900000|2024-08-01 00:25:00|11352.9|11347.9|11348.4|11343.4|11352.9|11347.9|11345.8|11340.8|0
1722472200000|2024-08-01 00:30:00|11348.5|11343.5|11342.1|11337.1|11349.9|11344.9|11337.9|11332.9|0
1722472500000|2024-08-01 00:35:00|11342|11337|11331.9|11326.9|11343.3|11338.3|11325.1|11320.1|0
1722472800000|2024-08-01 00:40:00|11331.6|11326.6|11341.3|11336.3|11342.1|11337.1|11328.1|11323.1|0
1722473100000|2024-08-01 00:45:00|11341.4|11336.4|11335.8|11330.8|11341.5|11336.5|11335.2|11330.2|0
1722473400000|2024-08-01 00:50:00|11335.7|11330.7|11331.6|11326.6|11336|11331|11330.7|11325.7|0
1722473700000|2024-08-01 00:55:00|11331.7|11326.7|11320.3|11315.3|11332.6|11327.6|11317.2|11312.2|0
1722474000000|2024-08-01 01:00:00|11320.1|11315.1|11326.9|11321.9|11331.7|11326.7|11318.4|11313.4|0
1722474300000|2024-08-01 01:05:00|11326.8|11321.8|11314.8|11309.8|11327.7|11322.7|11314.2|11309.2|0
1722474600000|2024-08-01 01:10:00|11314.2|11309.2|11319.6|11314.6|11320.2|11315.2|11308|11303|0
1722474900000|2024-08-01 01:15:00|11319.8|11314.8|11318|11313|11319.8|11314.8|11314.3|11309.3|0
1722475200000|2024-08-01 01:20:00|11317.9|11312.9|11326.5|11321.5|11328|11323|11317.4|11312.4|0
1722475500000|2024-08-01 01:25:00|11326.6|11321.6|11314.3|11309.3|11326.9|11321.9|11313.6|11308.6|0
1722475800000|2024-08-01 01:30:00|11314.6|11309.6|11320.5|11315.5|11323.9|11318.9|11314.5|11309.5|0
1722476100000|2024-08-01 01:35:00|11320.4|11315.4|11318.5|11313.5|11323|11318|11314.6|11309.6|0
1722476400000|2024-08-01 01:40:00|11318.6|11313.6|11317.3|11312.3|11321.6|11316.6|11315.6|11310.6|0
1722476700000|2024-08-01 01:45:00|11317.2|11312.2|11312.8|11307.8|11317.9|11312.9|11306|11301|0
1722477000000|2024-08-01 01:50:00|11312.7|11307.7|11313.1|11308.1|11315.2|11310.2|11308|11303|0
1722477300000|2024-08-01 01:55:00|11313.2|11308.2|11315.8|11310.8|11317.4|11312.4|11312.3|11307.3|0
1722477600000|2024-08-01 02:00:00|11316|11311|11312.6|11307.6|11316.9|11311.9|11312.2|11307.2|0
1722477900000|2024-08-01 02:05:00|11312.7|11307.7|11315.4|11310.4|11316.3|11311.3|11309.9|11304.9|0
1722478200000|2024-08-01 02:10:00|11315.5|11310.5|11311.7|11306.7|11316|11311|11307.7|11302.7|0
1722478500000|2024-08-01 02:15:00|11311.9|11306.9|11315.3|11310.3|11315.5|11310.5|11308.7|11303.7|0
1722478800000|2024-08-01 02:20:00|11315.4|11310.4|11325.2|11320.2|11328.7|11323.7|11315.3|11310.3|0
1722479100000|2024-08-01 02:25:00|11325.1|11320.1|11326|11321|11328|11323|11323.7|11318.7|0
1722479400000|2024-08-01 02:30:00|11326.1|11321.1|11322.9|11317.9|11326.1|11321.1|11321.1|11316.1|0
1722479700000|2024-08-01 02:35:00|11322.8|11317.8|11330.8|11325.8|11331.8|11326.8|11322|11317|0
1722480000000|2024-08-01 02:40:00|11330.7|11325.7|11333.3|11328.3|11334.2|11329.2|11327.1|11322.1|0
1722480300000|2024-08-01 02:45:00|11333.4|11328.4|11334.3|11329.3|11337.4|11332.4|11332.9|11327.9|0
1722480600000|2024-08-01 02:50:00|11334.5|11329.5|11330.1|11325.1|11335.4|11330.4|11326.7|11321.7|0
1722480900000|2024-08-01 02:55:00|11330.2|11325.2|11332.9|11327.9|11333.9|11328.9|11327.6|11322.6|0
1722481200000|2024-08-01 03:00:00|11331.8|11326.8|11334.5|11329.5|11334.5|11329.5|11329.3|11324.3|0
1722481500000|2024-08-01 03:05:00|11334.3|11329.3|11337.9|11332.9|11338.5|11333.5|11334.3|11329.3|0
1722481800000|2024-08-01 03:10:00|11337.7|11332.7|11334.6|11329.6|11339.9|11334.9|11334.5|11329.5|0
1722482100000|2024-08-01 03:15:00|11334.5|11329.5|11333.9|11328.9|11337.1|11332.1|11331.6|11326.6|0
1722482400000|2024-08-01 03:20:00|11333.8|11328.8|11335|11330|11335.3|11330.3|11331.9|11326.9|0
1722482700000|2024-08-01 03:25:00|11335.2|11330.2|11339.6|11334.6|11340.8|11335.8|11334.4|11329.4|0
1722483000000|2024-08-01 03:30:00|11339.5|11334.5|11338.7|11333.7|11340.6|11335.6|11335.7|11330.7|0
1722483300000|2024-08-01 03:35:00|11338.6|11333.6|11335.2|11330.2|11338.9|11333.9|11335.2|11330.2|0
1722483600000|2024-08-01 03:40:00|11335|11330|11338|11333|11338.2|11333.2|11333.4|11328.4|0
1722483900000|2024-08-01 03:45:00|11338.3|11333.3|11337.9|11332.9|11339.8|11334.8|11336.3|11331.3|0
1722484200000|2024-08-01 03:50:00|11338|11333|11339|11334|11339.8|11334.8|11335.5|11330.5|0
1722484500000|2024-08-01 03:55:00|11338.9|11333.9|11342.2|11337.2|11344.9|11339.9|11337.4|11332.4|0
1722484800000|2024-08-01 04:00:00|11342.6|11337.6|11338.5|11333.5|11343.9|11338.9|11337.2|11332.2|0
1722485100000|2024-08-01 04:05:00|11338.6|11333.6|11341.1|11336.1|11342.4|11337.4|11338.5|11333.5|0
1722485400000|2024-08-01 04:10:00|11341.2|11336.2|11340.5|11335.5|11341.8|11336.8|11339.4|11334.4|0
1722485700000|2024-08-01 04:15:00|11340.6|11335.6|11342.5|11337.5|11344.2|11339.2|11340.6|11335.6|0
1722486000000|2024-08-01 04:20:00|11342.6|11337.6|11342.8|11337.8|11343|11338|11341|11336|0
1722486300000|2024-08-01 04:25:00|11342.9|11337.9|11340.2|11335.2|11343|11338|11340.2|11335.2|0
1722486600000|2024-08-01 04:30:00|11340.1|11335.1|11337.4|11332.4|11340.9|11335.9|11336.3|11331.3|0
1722486900000|2024-08-01 04:35:00|11337.2|11332.2|11333|11328|11338.9|11333.9|11332.7|11327.7|0
1722487200000|2024-08-01 04:40:00|11333.2|11328.2|11330.6|11325.6|11333.2|11328.2|11329|11324|0
1722487500000|2024-08-01 04:45:00|11330.5|11325.5|11332.2|11327.2|11333.1|11328.1|11329.5|11324.5|0
1722487800000|2024-08-01 04:50:00|11332.1|11327.1|11330.2|11325.2|11332.8|11327.8|11327.5|11322.5|0
1722488100000|2024-08-01 04:55:00|11330.3|11325.3|11333.7|11328.7|11334.2|11329.2|11330.3|11325.3|0
1722488400000|2024-08-01 05:00:00|11333.8|11328.8|11325|11320|11334.6|11329.6|11324.3|11319.3|0
1722488700000|2024-08-01 05:05:00|11325.1|11320.1|11329.9|11324.9|11331.3|11326.3|11325.1|11320.1|0
1722489000000|2024-08-01 05:10:00|11330|11325|11330|11325|11332.7|11327.7|11327.4|11322.4|0
1722489300000|2024-08-01 05:15:00|11330.1|11325.1|11330.9|11325.9|11332.5|11327.5|11327.8|11322.8|0
1722489600000|2024-08-01 05:20:00|11331|11326|11329.6|11324.6|11333.2|11328.2|11328.9|11323.9|0
1722489900000|2024-08-01 05:25:00|11329.5|11324.5|11331.5|11326.5|11331.5|11326.5|11329.2|11324.2|0
1722490200000|2024-08-01 05:30:00|11331.4|11326.4|11334.7|11329.7|11334.7|11329.7|11328.6|11323.6|0
1722490500000|2024-08-01 05:35:00|11335|11330|11333.1|11328.1|11335.5|11330.5|11331|11326|0
1722490800000|2024-08-01 05:40:00|11333.3|11328.3|11336|11331|11337.4|11332.4|11331.1|11326.1|0
1722491100000|2024-08-01 05:45:00|11336.1|11331.1|11336|11331|11336.5|11331.5|11332.9|11327.9|0
1722491400000|2024-08-01 05:50:00|11335.6|11330.6|11338.3|11333.3|11338.5|11333.5|11335|11330|0
1722491700000|2024-08-01 05:55:00|11338.5|11333.5|11345.7|11340.7|11346.5|11341.5|11337.3|11332.3|0
1722492000000|2024-08-01 06:00:00|11345.6|11340.6|11312.3|11307.3|11346.4|11341.4|11310.2|11305.2|0
1722492300000|2024-08-01 06:05:00|11312.2|11307.2|11303.5|11298.5|11314.5|11309.5|11296.5|11291.5|0
1722492600000|2024-08-01 06:10:00|11303.6|11298.6|11309.5|11304.5|11310|11305|11298.1|11293.1|0
1722492900000|2024-08-01 06:15:00|11309.4|11304.4|11308.4|11303.4|11313.6|11308.6|11304.3|11299.3|0
1722493200000|2024-08-01 06:20:00|11308.3|11303.3|11306.1|11301.1|11309|11304|11302.6|11297.6|0
1722493500000|2024-08-01 06:25:00|11306.2|11301.2|11303.8|11298.8|11309.2|11304.2|11303.2|11298.2|0
1722493800000|2024-08-01 06:30:00|11303.7|11298.7|11311.2|11306.2|11317.6|11312.6|11303.6|11298.6|0
1722494100000|2024-08-01 06:35:00|11310.8|11305.8|11316.7|11311.7|11316.9|11311.9|11307.9|11302.9|0
1722494400000|2024-08-01 06:40:00|11316.9|11311.9|11319.3|11314.3|11319.3|11314.3|11309.2|11304.2|0
1722494700000|2024-08-01 06:45:00|11319.2|11314.2|11315.4|11310.4|11320.6|11315.6|11314.6|11309.6|0
1722495000000|2024-08-01 06:50:00|11315.3|11310.3|11305.8|11300.8|11315.3|11310.3|11303.7|11298.7|0
1722495300000|2024-08-01 06:55:00|11305.9|11300.9|11290.9|11285.9|11306|11301|11286.5|11281.5|0
1722495600000|2024-08-01 07:00:00|11291.3|11286.3|11293.7|11288.7|11297.3|11292.3|11288.3|11283.3|0
1722495900000|2024-08-01 07:05:00|11293.9|11288.9|11313.7|11308.7|11316|11311|11293.7|11288.7|0
1722496200000|2024-08-01 07:10:00|11313.8|11308.8|11313.4|11308.4|11318.4|11313.4|11308.1|11303.1|0
1722496500000|2024-08-01 07:15:00|11313.5|11308.5|11324.5|11319.5|11324.9|11319.9|11312.2|11307.2|0
1722496800000|2024-08-01 07:20:00|11324.7|11319.7|11324.9|11319.9|11327.4|11322.4|11319.6|11314.6|0
1722497100000|2024-08-01 07:25:00|11325.1|11320.1|11316.4|11311.4|11325.9|11320.9|11314.6|11309.6|0
1722497400000|2024-08-01 07:30:00|11317|11312|11310.8|11305.8|11317|11312|11307.1|11302.1|0
1722497700000|2024-08-01 07:35:00|11310.7|11305.7|11320.4|11315.4|11321.1|11316.1|11310.6|11305.6|0
1722498000000|2024-08-01 07:40:00|11320.2|11315.2|11315.2|11310.2|11322.1|11317.1|11304.8|11299.8|0
1722498300000|2024-08-01 07:45:00|11315.1|11310.1|11317.8|11312.8|11319.2|11314.2|11307.9|11302.9|0
1722498600000|2024-08-01 07:50:00|11317.9|11312.9|11305.8|11300.8|11325.1|11320.1|11303.8|11298.8|0
1722498900000|2024-08-01 07:55:00|11305.7|11300.7|11301.3|11296.3|11309.1|11304.1|11294.3|11289.3|0
1722499200000|2024-08-01 08:00:00|11300.3|11295.3|11296.4|11293.4|11320.3|11317.3|11295.3|11291.3|0
1722499500000|2024-08-01 08:05:00|11297.2|11294.2|11241.9|11238.9|11301.8|11298.8|11241.3|11238.3|0
1722499800000|2024-08-01 08:10:00|11241.3|11238.3|11202.5|11199.5|11241.9|11238.9|11192.7|11189.7|0
1722500100000|2024-08-01 08:15:00|11207.7|11204.7|11229.3|11226.3|11240.2|11237.2|11206.3|11203.3|0
1722500400000|2024-08-01 08:20:00|11231.5|11228.5|11217.8|11214.8|11232.4|11229.4|11204.7|11201.7|0
1722500700000|2024-08-01 08:25:00|11217.3|11214.3|11221.3|11218.3|11221.6|11218.6|11209.6|11206.6|0
1722501000000|2024-08-01 08:30:00|11221.4|11218.4|11228.1|11225.1|11229.6|11226.6|11211.5|11208.5|0
1722501300000|2024-08-01 08:35:00|11228.2|11225.2|11210.4|11207.4|11231.1|11228.1|11209.6|11206.6|0
1722501600000|2024-08-01 08:40:00|11210.6|11207.6|11209.6|11206.6|11213.2|11210.2|11191.7|11188.7|0
1722501900000|2024-08-01 08:45:00|11209.5|11206.5|11221.9|11218.9|11222.8|11219.8|11204.2|11201.2|0
1722502200000|2024-08-01 08:50:00|11222.1|11219.1|11218.6|11215.6|11226.2|11223.2|11215.5|11212.5|0
1722502500000|2024-08-01 08:55:00|11218.9|11215.9|11213|11210|11218.9|11215.9|11211.7|11208.7|0
1722502800000|2024-08-01 09:00:00|11213.3|11210.3|11224.2|11221.2|11224.3|11221.3|11206.6|11203.6|0
1722503100000|2024-08-01 09:05:00|11224.3|11221.3|11234.4|11231.4|11234.9|11231.9|11224.3|11221.3|0
1722503400000|2024-08-01 09:10:00|11234.9|11231.9|11246.8|11243.8|11248.3|11245.3|11233.4|11230.4|0
1722503700000|2024-08-01 09:15:00|11246.4|11243.4|11251.7|11248.7|11254.5|11251.5|11246.4|11243.4|0
1722504000000|2024-08-01 09:20:00|11251.6|11248.6|11254.2|11251.2|11256.5|11253.5|11248.6|11245.6|0
1722504300000|2024-08-01 09:25:00|11253.8|11250.8|11246|11243|11255.4|11252.4|11245.4|11242.4|0
1722504600000|2024-08-01 09:30:00|11245.1|11242.1|11252.1|11249.1|11253.1|11250.1|11242.4|11239.4|0
1722504900000|2024-08-01 09:35:00|11251.5|11248.5|11266.1|11263.1|11267.9|11264.9|11249.9|11246.9|0
1722505200000|2024-08-01 09:40:00|11266.3|11263.3|11272.7|11269.7|11273|11270|11264.9|11261.9|0
1722505500000|2024-08-01 09:45:00|11272.2|11269.2|11270.4|11267.4|11275|11272|11268.5|11265.5|0
1722505800000|2024-08-01 09:50:00|11270.5|11267.5|11268.1|11265.1|11273.7|11270.7|11267.9|11264.9|0
1722506100000|2024-08-01 09:55:00|11267.4|11264.4|11257.1|11254.1|11269.4|11266.4|11256.8|11253.8|0
1722506400000|2024-08-01 10:00:00|11257.5|11254.5|11269.9|11266.9|11269.9|11266.9|11254.8|11251.8|0
1722506700000|2024-08-01 10:05:00|11268.1|11265.1|11268.6|11265.6|11269.6|11266.6|11262.5|11259.5|0
1722507000000|2024-08-01 10:10:00|11268.7|11265.7|11259.2|11256.2|11269.2|11266.2|11258.9|11255.9|0
1722507300000|2024-08-01 10:15:00|11259.4|11256.4|11267|11264|11267.9|11264.9|11256.6|11253.6|0
1722507600000|2024-08-01 10:20:00|11267.2|11264.2|11265.2|11262.2|11268.8|11265.8|11262.4|11259.4|0
1722507900000|2024-08-01 10:25:00|11265.3|11262.3|11275.9|11272.9|11276.1|11273.1|11264.6|11261.6|0
1722508200000|2024-08-01 10:30:00|11275.3|11272.3|11263.3|11260.3|11276|11273|11262.2|11259.2|0
1722508500000|2024-08-01 10:35:00|11262.5|11259.5|11245.1|11242.1|11262.5|11259.5|11236.6|11233.6|0
1722508800000|2024-08-01 10:40:00|11245.2|11242.2|11250.6|11247.6|11250.7|11247.7|11245.1|11242.1|0
1722509100000|2024-08-01 10:45:00|11250.3|11247.3|11263.6|11260.6|11263.7|11260.7|11248.4|11245.4|0
1722509400000|2024-08-01 10:50:00|11263.7|11260.7|11264.8|11261.8|11267.8|11264.8|11262.2|11259.2|0
1722509700000|2024-08-01 10:55:00|11265.1|11262.1|11254.9|11251.9|11266.8|11263.8|11254|11251|0
1722510000000|2024-08-01 11:00:00|11270.2|11267.2|11288.1|11285.1|11290.5|11287.5|11270.2|11267.2|0
1722510300000|2024-08-01 11:05:00|11288.2|11285.2|11292.3|11289.3|11296.5|11293.5|11288|11285|0
1722510600000|2024-08-01 11:10:00|11292.5|11289.5|11302.6|11299.6|11303.3|11300.3|11291.5|11288.5|0
1722510900000|2024-08-01 11:15:00|11302.7|11299.7|11307.9|11304.9|11308.6|11305.6|11299.3|11296.3|0
1722511200000|2024-08-01 11:20:00|11307.7|11304.7|11302.5|11299.5|11310.8|11307.8|11299.7|11296.7|0
1722511500000|2024-08-01 11:25:00|11302.9|11299.9|11314.8|11311.8|11315.9|11312.9|11302.9|11299.9|0
1722511800000|2024-08-01 11:30:00|11314.9|11311.9|11306.3|11303.3|11314.9|11311.9|11298.9|11295.9|0
1722512100000|2024-08-01 11:35:00|11306.2|11303.2|11304.8|11301.8|11307.7|11304.7|11302.6|11299.6|0
1722512400000|2024-08-01 11:40:00|11305|11302|11312.8|11309.8|11319.5|11316.5|11304.3|11301.3|0
1722512700000|2024-08-01 11:45:00|11312.7|11309.7|11296.6|11293.6|11314.6|11311.6|11295|11292|0
1722513000000|2024-08-01 11:50:00|11296.4|11293.4|11286.9|11283.9|11296.4|11293.4|11286.2|11283.2|0
1722513300000|2024-08-01 11:55:00|11286.8|11283.8|11282.3|11279.3|11287.9|11284.9|11278.1|11275.1|0
1722513600000|2024-08-01 12:00:00|11283.3|11280.3|11290.2|11287.2|11290.2|11287.2|11279.1|11276.1|0
1722513900000|2024-08-01 12:05:00|11289.2|11286.2|11297.6|11294.6|11297.6|11294.6|11288.7|11285.7|0
1722514200000|2024-08-01 12:10:00|11297.7|11294.7|11296.8|11293.8|11299.8|11296.8|11294.8|11291.8|0
1722514500000|2024-08-01 12:15:00|11297.3|11294.3|11308.9|11305.9|11311.2|11308.2|11297.3|11294.3|0
1722514800000|2024-08-01 12:20:00|11308.7|11305.7|11325.8|11322.8|11325.9|11322.9|11307.7|11304.7|0
1722515100000|2024-08-01 12:25:00|11326.1|11323.1|11316.5|11313.5|11326.1|11323.1|11314|11311|0
1722515400000|2024-08-01 12:30:00|11319.1|11316.1|11315.9|11312.9|11328.5|11325.5|11313.8|11310.8|0
1722515700000|2024-08-01 12:35:00|11315.1|11312.1|11295.1|11292.1|11316|11313|11294.8|11291.8|0
1722516000000|2024-08-01 12:40:00|11294.8|11291.8|11280|11277|11294.8|11291.8|11277.7|11274.7|0
1722516300000|2024-08-01 12:45:00|11280.2|11277.2|11287.2|11284.2|11298.5|11295.5|11278.9|11275.9|0
1722516600000|2024-08-01 12:50:00|11287.3|11284.3|11295.7|11292.7|11304.4|11301.4|11287.3|11284.3|0
1722516900000|2024-08-01 12:55:00|11296|11293|11297.5|11294.5|11297.5|11294.5|11287.9|11284.9|0
1722517200000|2024-08-01 13:00:00|11297.4|11294.4|11295|11292|11301.3|11298.3|11291.5|11288.5|0
1722517500000|2024-08-01 13:05:00|11295.1|11292.1|11268.9|11265.9|11296.3|11293.3|11268.6|11265.6|0
1722517800000|2024-08-01 13:10:00|11269|11266|11264.8|11261.8|11271.8|11268.8|11262.5|11259.5|0
1722518100000|2024-08-01 13:15:00|11263.9|11260.9|11237.4|11234.4|11264.8|11261.8|11236.9|11233.9|0
1722518400000|2024-08-01 13:20:00|11238.1|11235.1|11244|11241|11251.8|11248.8|11237.9|11234.9|0
1722518700000|2024-08-01 13:25:00|11245.9|11242.9|11230.7|11227.7|11252.5|11249.5|11221.5|11218.5|0
1722519000000|2024-08-01 13:30:00|11237.3|11234.3|11246.5|11244.7|11260.4|11258.6|11216|11214.2|0
1722519300000|2024-08-01 13:35:00|11247|11245.2|11237.8|11236|11247.9|11246.1|11200.6|11198.8|0
1722519600000|2024-08-01 13:40:00|11237|11235.2|11300.8|11299|11305.9|11304.1|11232.8|11231|0
1722519900000|2024-08-01 13:45:00|11301.8|11300|11310.8|11309|11327.8|11326|11301.5|11299.7|0
1722520200000|2024-08-01 13:50:00|11311.5|11309.7|11307.3|11305.5|11315.4|11313.6|11275.1|11273.3|0
1722520500000|2024-08-01 13:55:00|11307.2|11305.4|11326.6|11324.8|11343.6|11341.8|11304.8|11303|0
1722520800000|2024-08-01 14:00:00|11326.1|11324.3|11310.9|11309.1|11344.4|11342.6|11300.8|11299|0
1722521100000|2024-08-01 14:05:00|11311.5|11309.7|11277.7|11275.9|11318.3|11316.5|11264.7|11262.9|0
1722521400000|2024-08-01 14:10:00|11276.8|11275|11287.3|11285.5|11304.3|11302.5|11268.7|11266.9|0
1722521700000|2024-08-01 14:15:00|11286.2|11284.4|11255.9|11254.1|11286.2|11284.4|11250|11248.2|0
1722522000000|2024-08-01 14:20:00|11255.8|11254|11229.4|11227.6|11261|11259.2|11205.9|11204.1|0
1722522300000|2024-08-01 14:25:00|11229.6|11227.8|11189.1|11187.3|11238.6|11236.8|11189.1|11187.3|0
1722522600000|2024-08-01 14:30:00|11189.2|11187.4|11189.7|11187.9|11202.3|11200.5|11160.6|11158.8|0
1722522900000|2024-08-01 14:35:00|11188.2|11186.4|11183.3|11181.5|11189.5|11187.7|11154.8|11153|0
1722523200000|2024-08-01 14:40:00|11185.3|11183.5|11150.9|11149.1|11189.5|11187.7|11144|11142.2|0
1722523500000|2024-08-01 14:45:00|11150.4|11148.6|11106.3|11104.5|11151|11149.2|11098.7|11096.9|0
1722523800000|2024-08-01 14:50:00|11106.2|11104.4|11128.8|11127|11145.2|11143.4|11105.9|11104.1|0
1722524100000|2024-08-01 14:55:00|11129.2|11127.4|11108.3|11106.5|11139.6|11137.8|11105.3|11103.5|0
1722524400000|2024-08-01 15:00:00|11108|11106.2|11061.7|11059.9|11116.4|11114.6|11060.9|11059.1|0
1722524700000|2024-08-01 15:05:00|11063.1|11061.3|11050.5|11048.7|11077.8|11076|11047|11045.2|0
1722525000000|2024-08-01 15:10:00|11049.4|11047.6|11074.6|11072.8|11082.4|11080.6|11047.1|11045.3|0
1722525300000|2024-08-01 15:15:00|11074.2|11072.4|11081.7|11079.9|11097.1|11095.3|11069.9|11068.1|0
1722525600000|2024-08-01 15:20:00|11081.6|11079.8|11066.1|11064.3|11093.2|11091.4|11054.2|11052.4|0
1722525900000|2024-08-01 15:25:00|11066|11064.2|11056.4|11054.6|11083.9|11082.1|11054.3|11052.5|0
1722526200000|2024-08-01 15:30:00|11057.8|11056|11040.5|11038.7|11061.6|11059.8|11035.9|11034.1|0
1722526500000|2024-08-01 15:35:00|11040.8|11039|11023|11021.2|11042.5|11040.7|11022|11020.2|0
1722526800000|2024-08-01 15:40:00|11022.7|11020.9|10980|10978.2|11022.8|11021|10974.8|10973|0
1722527100000|2024-08-01 15:45:00|10979.6|10977.8|10991.9|10990.1|10996|10994.2|10970|10968.2|0
1722527400000|2024-08-01 15:50:00|10990.7|10988.9|11000.4|10998.6|11017.1|11015.3|10987|10985.2|0
1722527700000|2024-08-01 15:55:00|10999.8|10998|10983.5|10981.7|11018.2|11016.4|10983.2|10981.4|0
1722528000000|2024-08-01 16:00:00|10984.9|10983.1|11010|11008.2|11017.9|11016.1|10980.9|10979.1|0
1722528300000|2024-08-01 16:05:00|11009.9|11008.1|11020.1|11018.3|11037.5|11035.7|11002.4|11000.6|0
1722528600000|2024-08-01 16:10:00|11019.4|11017.6|11032.2|11030.4|11033|11031.2|11013.9|11012.1|0
1722528900000|2024-08-01 16:15:00|11032.3|11030.5|11008.9|11007.1|11043.1|11041.3|11005.8|11004|0
1722529200000|2024-08-01 16:20:00|11009|11007.2|10974.2|10972.4|11013.1|11011.3|10973.6|10971.8|0
1722529500000|2024-08-01 16:25:00|10974|10972.2|10984.9|10983.1|10988.4|10986.6|10963.7|10961.9|0
1722529800000|2024-08-01 16:30:00|10984.6|10982.8|10965.7|10963.9|10986.1|10984.3|10965.7|10963.9|0
1722530100000|2024-08-01 16:35:00|10966.7|10964.9|10947.9|10946.1|10981.8|10980|10947.9|10946.1|0
1722530400000|2024-08-01 16:40:00|10948|10946.2|10952.4|10950.6|10956.2|10954.4|10931.3|10929.5|0
1722530700000|2024-08-01 16:45:00|10949.8|10948|10959.1|10957.3|10964.4|10962.6|10947.1|10945.3|0
1722531000000|2024-08-01 16:50:00|10959.2|10957.4|10947.9|10946.1|10959.2|10957.4|10929.3|10927.5|0
1722531300000|2024-08-01 16:55:00|10947.5|10945.7|10939.3|10937.5|10954.1|10952.3|10935.4|10933.6|0
1722531600000|2024-08-01 17:00:00|10939.5|10937.7|10934.5|10932.7|10948.8|10947|10924.3|10922.5|0
1722531900000|2024-08-01 17:05:00|10935.7|10933.9|10902.5|10900.7|10935.7|10933.9|10897|10895.2|0
1722532200000|2024-08-01 17:10:00|10902.6|10900.8|10886.1|10884.3|10905.3|10903.5|10885.2|10883.4|0
1722532500000|2024-08-01 17:15:00|10886.8|10885|10874.9|10873.1|10893.6|10891.8|10873.5|10871.7|0
1722532800000|2024-08-01 17:20:00|10874.8|10873|10856.4|10854.6|10880.7|10878.9|10853.6|10851.8|0
1722533100000|2024-08-01 17:25:00|10856.8|10855|10865.4|10863.6|10876.9|10875.1|10841.5|10839.7|0
1722533400000|2024-08-01 17:30:00|10867|10865.2|10860.1|10858.3|10873.7|10871.9|10856.8|10855|0
1722533700000|2024-08-01 17:35:00|10861.1|10859.3|10812|10810.2|10868.1|10866.3|10812|10810.2|0
1722534000000|2024-08-01 17:40:00|10812.1|10810.3|10804.3|10802.5|10818.8|10817|10795.1|10793.3|0
1722534300000|2024-08-01 17:45:00|10805.9|10804.1|10814.8|10813|10822.7|10820.9|10805.5|10803.7|0
1722534600000|2024-08-01 17:50:00|10815.2|10813.4|10847.6|10845.8|10850.9|10849.1|10806.4|10804.6|0
1722534900000|2024-08-01 17:55:00|10847.4|10845.6|10875.4|10873.6|10876.4|10874.6|10829.2|10827.4|0
1722535200000|2024-08-01 18:00:00|10873.4|10871.6|10849.5|10847.7|10884.9|10883.1|10848.5|10846.7|0
1722535500000|2024-08-01 18:05:00|10848.9|10847.1|10829.5|10827.7|10851.2|10849.4|10828.6|10826.8|0
1722535800000|2024-08-01 18:10:00|10830.2|10828.4|10817.6|10815.8|10839.5|10837.7|10814.6|10812.8|0
1722536100000|2024-08-01 18:15:00|10817.9|10816.1|10792.8|10791|10819.6|10817.8|10789|10787.2|0
1722536400000|2024-08-01 18:20:00|10794|10792.2|10795.1|10793.3|10818.4|10816.6|10794|10792.2|0
1722536700000|2024-08-01 18:25:00|10795.2|10793.4|10786.8|10785|10796.8|10795|10771.5|10769.7|0
1722537000000|2024-08-01 18:30:00|10786.3|10784.5|10776.9|10775.1|10795.2|10793.4|10770.4|10768.6|0
1722537300000|2024-08-01 18:35:00|10777.7|10775.9|10794.6|10792.8|10797.2|10795.4|10774|10772.2|0
1722537600000|2024-08-01 18:40:00|10795.1|10793.3|10775.9|10774.1|10810.8|10809|10775.9|10774.1|0
1722537900000|2024-08-01 18:45:00|10776.3|10774.5|10759.1|10757.3|10781.1|10779.3|10757.5|10755.7|0
1722538200000|2024-08-01 18:50:00|10759.2|10757.4|10761.3|10759.5|10786.3|10784.5|10758.6|10756.8|0
1722538500000|2024-08-01 18:55:00|10762.3|10760.5|10774.2|10772.4|10787|10785.2|10761.1|10759.3|0
1722538800000|2024-08-01 19:00:00|10772.6|10770.8|10788.4|10786.6|10795.4|10793.6|10770.2|10768.4|0
1722539100000|2024-08-01 19:05:00|10786.7|10784.9|10784.8|10783|10790.3|10788.5|10767.8|10766|0
1722539400000|2024-08-01 19:10:00|10784.7|10782.9|10801.9|10800.1|10818.9|10817.1|10780.5|10778.7|0
1722539700000|2024-08-01 19:15:00|10798.8|10797|10818|10816.2|10821.7|10819.9|10787.9|10786.1|0
1722540000000|2024-08-01 19:20:00|10818.8|10817|10821.3|10819.5|10825.2|10823.4|10799|10797.2|0
1722540300000|2024-08-01 19:25:00|10821.2|10819.4|10827|10825.2|10833.4|10831.6|10807.8|10806|0
1722540600000|2024-08-01 19:30:00|10826.5|10824.7|10812.6|10810.8|10846.5|10844.7|10810.4|10808.6|0
1722540900000|2024-08-01 19:35:00|10812.7|10810.9|10838.9|10837.1|10842.5|10840.7|10809.3|10807.5|0
1722541200000|2024-08-01 19:40:00|10837.9|10836.1|10801.7|10799.9|10839|10837.2|10794.8|10793|0
1722541500000|2024-08-01 19:45:00|10801.6|10799.8|10850.5|10848.7|10856.9|10855.1|10801.1|10799.3|0
1722541800000|2024-08-01 19:50:00|10850.7|10848.9|10832.3|10830.5|10877.4|10875.6|10820.2|10818.4|0
1722542100000|2024-08-01 19:55:00|10834.4|10832.6|10865.6|10863.8|10867.4|10865.6|10829|10827.2|0
1722542400000|2024-08-01 20:00:00|10866.1|10863.1|10775.3|10772.3|10877.2|10874.2|10739|10736|0
1722542700000|2024-08-01 20:05:00|10777|10774|10813|10810|10831.4|10828.4|10774.8|10771.8|0
1722543000000|2024-08-01 20:10:00|10812.8|10809.8|10803.8|10800.8|10812.8|10809.8|10794.9|10791.9|0
1722543300000|2024-08-01 20:15:00|10804.5|10801.5|10794.5|10791.5|10807.7|10804.7|10785.7|10782.7|0
1722543600000|2024-08-01 20:20:00|10794.4|10791.4|10743.2|10740.2|10796.3|10793.3|10743.2|10740.2|0
1722543900000|2024-08-01 20:25:00|10743.1|10740.1|10744.8|10741.8|10754.3|10751.3|10714.9|10711.9|0
1722544200000|2024-08-01 20:30:00|10748.3|10745.3|10776.3|10773.3|10814.3|10811.3|10739.3|10736.3|0
1722544500000|2024-08-01 20:35:00|10776.1|10773.1|10778.1|10775.1|10792.4|10789.4|10761.3|10758.3|0
1722544800000|2024-08-01 20:40:00|10776.8|10773.8|10763.2|10760.2|10778.4|10775.4|10751.2|10748.2|0
1722545100000|2024-08-01 20:45:00|10763.5|10760.5|10793.4|10790.4|10793.9|10790.9|10763.2|10760.2|0
1722545400000|2024-08-01 20:50:00|10793.2|10790.2|10810.1|10807.1|10817.6|10814.6|10793.2|10790.2|0
1722545700000|2024-08-01 20:55:00|10810.6|10807.6|10827.7|10824.7|10828.7|10825.7|10807.1|10804.1|0
1722546000000|2024-08-01 21:00:00|10827.8|10824.8|10817.3|10814.3|10842.8|10839.8|10815.8|10812.8|0
1722546300000|2024-08-01 21:05:00|10817.9|10814.9|10801.6|10798.6|10823.3|10820.3|10801.6|10798.6|0
1722546600000|2024-08-01 21:10:00|10801.7|10798.7|10788|10785|10803.1|10800.1|10787.7|10784.7|0
1722546900000|2024-08-01 21:15:00|10787.8|10784.8|10756.4|10753.4|10788.9|10785.9|10756.1|10753.1|0
1722547200000|2024-08-01 21:20:00|10756.2|10753.2|10761.2|10758.2|10793.1|10790.1|10747.8|10744.8|0
1722547500000|2024-08-01 21:25:00|10761.7|10758.7|10772.1|10769.1|10779.1|10776.1|10754.9|10751.9|0
1722547800000|2024-08-01 21:30:00|10772.3|10769.3|10793.2|10790.2|10793.5|10790.5|10772.3|10769.3|0
1722548100000|2024-08-01 21:35:00|10793.3|10790.3|10811.2|10808.2|10815.9|10812.9|10792.1|10789.1|0
1722548400000|2024-08-01 21:40:00|10811.1|10808.1|10816.3|10813.3|10818|10815|10804.8|10801.8|0
1722548700000|2024-08-01 21:45:00|10816.6|10813.6|10807.9|10804.9|10817.1|10814.1|10798.8|10795.8|0
1722549000000|2024-08-01 21:50:00|10808|10805|10821.6|10818.6|10823.2|10820.2|10803.3|10800.3|0
1722549300000|2024-08-01 21:55:00|10821.7|10818.7|10816.1|10813.1|10822.1|10819.1|10802.8|10799.8|0
1722549600000|2024-08-01 22:00:00|10816|10813|10823.1|10820.1|10834.9|10831.9|10815.5|10812.5|0
1722549900000|2024-08-01 22:05:00|10822.3|10819.3|10804.8|10801.8|10823.8|10820.8|10804|10801|0
1722550200000|2024-08-01 22:10:00|10803.1|10800.1|10797.2|10794.2|10805.6|10802.6|10793.7|10790.7|0
1722550500000|2024-08-01 22:15:00|10797.5|10794.5|10783.6|10780.6|10799.7|10796.7|10783.6|10780.6|0
1722550800000|2024-08-01 22:20:00|10783.7|10780.7|10770.6|10767.6|10783.7|10780.7|10770|10767|0
1722551100000|2024-08-01 22:25:00|10771|10768|10797|10794|10799.1|10796.1|10770.6|10767.6|0
1722551400000|2024-08-01 22:30:00|10797.5|10794.5|10791.8|10788.8|10798.8|10795.8|10791.3|10788.3|0
1722551700000|2024-08-01 22:35:00|10792.1|10789.1|10760.1|10757.1|10792.1|10789.1|10760.1|10757.1|0
1722552000000|2024-08-01 22:40:00|10760.3|10757.3|10758.2|10755.2|10760.8|10757.8|10752|10749|0
1722552300000|2024-08-01 22:45:00|10759|10756|10760.3|10757.3|10762|10759|10752.7|10749.7|0
1722552600000|2024-08-01 22:50:00|10760.5|10757.5|10753.4|10750.4|10761.2|10758.2|10753|10750|0
1722552900000|2024-08-01 22:55:00|10754.2|10751.2|10742.6|10739.6|10755.6|10752.6|10740.5|10737.5|0
1722553200000|2024-08-01 23:00:00|10742.1|10739.1|10732|10729|10744.7|10741.7|10729.5|10726.5|0
1722553500000|2024-08-01 23:05:00|10731.9|10728.9|10760.6|10757.6|10760.6|10757.6|10730.6|10727.6|0
1722553800000|2024-08-01 23:10:00|10760.5|10757.5|10765.2|10762.2|10770.7|10767.7|10757.2|10754.2|0
1722554100000|2024-08-01 23:15:00|10765.3|10762.3|10750.5|10747.5|10765.6|10762.6|10746.5|10743.5|0
1722554400000|2024-08-01 23:20:00|10750.8|10747.8|10772.7|10769.7|10773.5|10770.5|10750.8|10747.8|0
1722554700000|2024-08-01 23:25:00|10772.8|10769.8|10791.1|10788.1|10791.3|10788.3|10772.6|10769.6|0
1722555000000|2024-08-01 23:30:00|10791|10788|10784.6|10781.6|10796.6|10793.6|10781.9|10778.9|0
1722555300000|2024-08-01 23:35:00|10784.4|10781.4|10795.5|10792.5|10795.5|10792.5|10777.7|10774.7|0
1722555600000|2024-08-01 23:40:00|10795.6|10792.6|10797.1|10794.1|10802.4|10799.4|10792.8|10789.8|0
1722555900000|2024-08-01 23:45:00|10797|10794|10797.3|10794.3|10799.5|10796.5|10795.5|10792.5|0
1722556200000|2024-08-01 23:50:00|10796.9|10793.9|10794.6|10791.6|10799.2|10796.2|10792.3|10789.3|0
1722556500000|2024-08-01 23:55:00|10794.4|10791.4|10794|10789|10795.7|10792.7|10791.8|10787.9|0
1722556800000|2024-08-02 00:00:00|10791.7|10786.7|10803.4|10798.4|10805.2|10800.2|10783.2|10778.2|0
1722557100000|2024-08-02 00:05:00|10803.2|10798.2|10789.7|10784.7|10803.2|10798.2|10789.3|10784.3|0
1722557400000|2024-08-02 00:10:00|10789.6|10784.6|10789.3|10784.3|10796.7|10791.7|10788.4|10783.4|0
1722557700000|2024-08-02 00:15:00|10789.2|10784.2|10787.5|10782.5|10794.5|10789.5|10777.4|10772.4|0
1722558000000|2024-08-02 00:20:00|10787.6|10782.6|10772.8|10767.8|10789.9|10784.9|10767.8|10762.8|0
1722558300000|2024-08-02 00:25:00|10772.9|10767.9|10780.6|10775.6|10783.5|10778.5|10767.7|10762.7|0
1722558600000|2024-08-02 00:30:00|10780.4|10775.4|10794.1|10789.1|10795.4|10790.4|10779.2|10774.2|0
1722558900000|2024-08-02 00:35:00|10794.2|10789.2|10792.8|10787.8|10797.1|10792.1|10790|10785|0
1722559200000|2024-08-02 00:40:00|10792.9|10787.9|10786.7|10781.7|10795.7|10790.7|10784.1|10779.1|0
1722559500000|2024-08-02 00:45:00|10786.8|10781.8|10783.5|10778.5|10791.4|10786.4|10781|10776|0
1722559800000|2024-08-02 00:50:00|10783.7|10778.7|10783.5|10778.5|10785.1|10780.1|10772.6|10767.6|0
1722560100000|2024-08-02 00:55:00|10783.6|10778.6|10791.2|10786.2|10791.5|10786.5|10781.8|10776.8|0
1722560400000|2024-08-02 01:00:00|10791.7|10786.7|10780.4|10775.4|10794|10789|10778.2|10773.2|0
1722560700000|2024-08-02 01:05:00|10780.5|10775.5|10785.9|10780.9|10786.4|10781.4|10775.7|10770.7|0
1722561000000|2024-08-02 01:10:00|10786.1|10781.1|10788|10783|10788.1|10783.1|10782.9|10777.9|0
1722561300000|2024-08-02 01:15:00|10787.9|10782.9|10785.1|10780.1|10787.9|10782.9|10784|10779|0
1722561600000|2024-08-02 01:20:00|10785.2|10780.2|10785.8|10780.8|10787.9|10782.9|10779.8|10774.8|0
1722561900000|2024-08-02 01:25:00|10786.2|10781.2|10775.3|10770.3|10786.2|10781.2|10768.5|10763.5|0
1722562200000|2024-08-02 01:30:00|10775.9|10770.9|10777|10772|10783.2|10778.2|10772.1|10767.1|0
1722562500000|2024-08-02 01:35:00|10777.1|10772.1|10786.5|10781.5|10786.5|10781.5|10777|10772|0
1722562800000|2024-08-02 01:40:00|10787|10782|10794.6|10789.6|10797|10792|10786.1|10781.1|0
1722563100000|2024-08-02 01:45:00|10794.4|10789.4|10792.5|10787.5|10797.9|10792.9|10788.6|10783.6|0
1722563400000|2024-08-02 01:50:00|10792.8|10787.8|10791.9|10786.9|10793|10788|10787.2|10782.2|0
1722563700000|2024-08-02 01:55:00|10791.8|10786.8|10784.4|10779.4|10792.4|10787.4|10783.7|10778.7|0
1722564000000|2024-08-02 02:00:00|10785.3|10780.3|10779.3|10774.3|10786.7|10781.7|10777.4|10772.4|0
1722564300000|2024-08-02 02:05:00|10779.4|10774.4|10778.2|10773.2|10785.8|10780.8|10778|10773|0
1722564600000|2024-08-02 02:10:00|10778.3|10773.3|10774|10769|10779.6|10774.6|10772.1|10767.1|0
1722564900000|2024-08-02 02:15:00|10773.9|10768.9|10735.7|10730.7|10774.7|10769.7|10731.8|10726.8|0
1722565200000|2024-08-02 02:20:00|10735.6|10730.6|10674.2|10669.2|10738.8|10733.8|10664.3|10659.3|0
1722565500000|2024-08-02 02:25:00|10674.5|10669.5|10703.6|10698.6|10710.3|10705.3|10674.5|10669.5|0
1722565800000|2024-08-02 02:30:00|10703.7|10698.7|10698.5|10693.5|10714.5|10709.5|10682.7|10677.7|0
1722566100000|2024-08-02 02:35:00|10698.6|10693.6|10687.3|10682.3|10705.5|10700.5|10683.8|10678.8|0
1722566400000|2024-08-02 02:40:00|10687.6|10682.6|10704|10699|10704.8|10699.8|10684|10679|0
1722566700000|2024-08-02 02:45:00|10704.1|10699.1|10691.5|10686.5|10705.3|10700.3|10690.7|10685.7|0
1722567000000|2024-08-02 02:50:00|10692.1|10687.1|10699|10694|10704.1|10699.1|10691.3|10686.3|0
1722567300000|2024-08-02 02:55:00|10699.1|10694.1|10707.1|10702.1|10715.7|10710.7|10699.1|10694.1|0
1722567600000|2024-08-02 03:00:00|10707.8|10702.8|10716.8|10711.8|10718.7|10713.7|10707.6|10702.6|0
1722567900000|2024-08-02 03:05:00|10717.2|10712.2|10711.7|10706.7|10720.4|10715.4|10710.1|10705.1|0
1722568200000|2024-08-02 03:10:00|10711.8|10706.8|10709.5|10704.5|10711.9|10706.9|10705.7|10700.7|0
1722568500000|2024-08-02 03:15:00|10709.6|10704.6|10716.8|10711.8|10716.8|10711.8|10704.5|10699.5|0
1722568800000|2024-08-02 03:20:00|10716.5|10711.5|10713.5|10708.5|10719.5|10714.5|10711.9|10706.9|0
1722569100000|2024-08-02 03:25:00|10713.4|10708.4|10713.4|10708.4|10713.4|10708.4|10707.7|10702.7|0
1722569400000|2024-08-02 03:30:00|10713.5|10708.5|10725.5|10720.5|10730.6|10725.6|10713.5|10708.5|0
1722569700000|2024-08-02 03:35:00|10725.6|10720.6|10722.7|10717.7|10729.2|10724.2|10722.2|10717.2|0
1722570000000|2024-08-02 03:40:00|10722.8|10717.8|10708.5|10703.5|10722.8|10717.8|10707.5|10702.5|0
1722570300000|2024-08-02 03:45:00|10708|10703|10717.2|10712.2|10721.1|10716.1|10707.5|10702.5|0
1722570600000|2024-08-02 03:50:00|10717.4|10712.4|10717.9|10712.9|10726.7|10721.7|10715.5|10710.5|0
1722570900000|2024-08-02 03:55:00|10717.8|10712.8|10721.5|10716.5|10724.8|10719.8|10717.8|10712.8|0
1722571200000|2024-08-02 04:00:00|10721.7|10716.7|10723.8|10718.8|10724.6|10719.6|10718.7|10713.7|0
1722571500000|2024-08-02 04:05:00|10723.9|10718.9|10714.2|10709.2|10724.3|10719.3|10714|10709|0
1722571800000|2024-08-02 04:10:00|10714.1|10709.1|10714.8|10709.8|10717.1|10712.1|10709.9|10704.9|0
1722572100000|2024-08-02 04:15:00|10714.5|10709.5|10712.5|10707.5|10717.9|10712.9|10711.7|10706.7|0
1722572400000|2024-08-02 04:20:00|10711.7|10706.7|10719.9|10714.9|10720.3|10715.3|10711.6|10706.6|0
1722572700000|2024-08-02 04:25:00|10720.2|10715.2|10715.1|10710.1|10720.4|10715.4|10712.3|10707.3|0
1722573000000|2024-08-02 04:30:00|10717.1|10712.1|10715.5|10710.5|10720.4|10715.4|10714.7|10709.7|0
1722573300000|2024-08-02 04:35:00|10715.4|10710.4|10715.8|10710.8|10715.8|10710.8|10710.2|10705.2|0
1722573600000|2024-08-02 04:40:00|10715.7|10710.7|10707.4|10702.4|10715.7|10710.7|10706.1|10701.1|0
1722573900000|2024-08-02 04:45:00|10707.8|10702.8|10708.3|10703.3|10712.4|10707.4|10706.6|10701.6|0
1722574200000|2024-08-02 04:50:00|10708.2|10703.2|10706.9|10701.9|10708.3|10703.3|10697.6|10692.6|0
1722574500000|2024-08-02 04:55:00|10707|10702|10708.1|10703.1|10709.3|10704.3|10703.5|10698.5|0
1722574800000|2024-08-02 05:00:00|10708.4|10703.4|10701.2|10696.2|10709.8|10704.8|10699.9|10694.9|0
1722575100000|2024-08-02 05:05:00|10701.6|10696.6|10716.9|10711.9|10718.4|10713.4|10701.6|10696.6|0
1722575400000|2024-08-02 05:10:00|10716.7|10711.7|10718.5|10713.5|10719.4|10714.4|10713.5|10708.5|0
1722575700000|2024-08-02 05:15:00|10718.6|10713.6|10721.1|10716.1|10729.1|10724.1|10718.6|10713.6|0
1722576000000|2024-08-02 05:20:00|10721.2|10716.2|10715.3|10710.3|10722|10717|10713.8|10708.8|0
1722576300000|2024-08-02 05:25:00|10715.4|10710.4|10720.3|10715.3|10721.8|10716.8|10714|10709|0
1722576600000|2024-08-02 05:30:00|10720.4|10715.4|10711.9|10706.9|10723.3|10718.3|10710.4|10705.4|0
1722576900000|2024-08-02 05:35:00|10711.8|10706.8|10698.1|10693.1|10711.8|10706.8|10696.4|10691.4|0
1722577200000|2024-08-02 05:40:00|10698.2|10693.2|10698|10693|10706.8|10701.8|10696.7|10691.7|0
1722577500000|2024-08-02 05:45:00|10699.1|10694.1|10712.4|10707.4|10714.8|10709.8|10699.1|10694.1|0
1722577800000|2024-08-02 05:50:00|10712.6|10707.6|10704|10699|10713.7|10708.7|10701.2|10696.2|0
1722578100000|2024-08-02 05:55:00|10704.1|10699.1|10712|10707|10713.2|10708.2|10700.6|10695.6|0
1722578400000|2024-08-02 06:00:00|10712.2|10707.2|10709.6|10704.6|10721.3|10716.3|10706|10701|0
1722578700000|2024-08-02 06:05:00|10709.7|10704.7|10703|10698|10713.8|10708.8|10700.8|10695.8|0
1722579000000|2024-08-02 06:10:00|10703.1|10698.1|10702.8|10697.8|10705.2|10700.2|10691.7|10686.7|0
1722579300000|2024-08-02 06:15:00|10702.6|10697.6|10704.9|10699.9|10714.4|10709.4|10700.6|10695.6|0
1722579600000|2024-08-02 06:20:00|10704.6|10699.6|10693.5|10688.5|10713.3|10708.3|10692.6|10687.6|0
1722579900000|2024-08-02 06:25:00|10692.8|10687.8|10679.1|10674.1|10698|10693|10678.2|10673.2|0
1722580200000|2024-08-02 06:30:00|10679.4|10674.4|10686.7|10681.7|10690.9|10685.9|10674.5|10669.5|0
1722580500000|2024-08-02 06:35:00|10687.6|10682.6|10694.2|10689.2|10696.8|10691.8|10678.9|10673.9|0
1722580800000|2024-08-02 06:40:00|10694.1|10689.1|10692.6|10687.6|10696.3|10691.3|10681|10676|0
1722581100000|2024-08-02 06:45:00|10693.1|10688.1|10688.4|10683.4|10696.5|10691.5|10687.5|10682.5|0
1722581400000|2024-08-02 06:50:00|10688.3|10683.3|10698.1|10693.1|10702.2|10697.2|10686.4|10681.4|0
1722581700000|2024-08-02 06:55:00|10698|10693|10677.1|10672.1|10698.1|10693.1|10675.8|10670.8|0
1722582000000|2024-08-02 07:00:00|10677|10672|10675.2|10670.2|10689.1|10684.1|10672.9|10667.9|0
1722582300000|2024-08-02 07:05:00|10675.3|10670.3|10668.6|10663.6|10678.5|10673.5|10661.9|10656.9|0
1722582600000|2024-08-02 07:10:00|10668.5|10663.5|10662.1|10657.1|10672.1|10667.1|10661.2|10656.2|0
1722582900000|2024-08-02 07:15:00|10662.2|10657.2|10642.7|10637.7|10662.6|10657.6|10641.5|10636.5|0
1722583200000|2024-08-02 07:20:00|10643.3|10638.3|10654.6|10649.6|10654.6|10649.6|10642.2|10637.2|0
1722583500000|2024-08-02 07:25:00|10654.5|10649.5|10683.8|10678.8|10686.8|10681.8|10653.3|10648.3|0
1722583800000|2024-08-02 07:30:00|10682.2|10677.2|10682.2|10677.2|10694.4|10689.4|10674.5|10669.5|0
1722584100000|2024-08-02 07:35:00|10682.3|10677.3|10685.7|10680.7|10687.8|10682.8|10677.5|10672.5|0
1722584400000|2024-08-02 07:40:00|10685.8|10680.8|10693.7|10688.7|10698.7|10693.7|10685.8|10680.8|0
1722584700000|2024-08-02 07:45:00|10693.8|10688.8|10685.6|10680.6|10699.4|10694.4|10684.5|10679.5|0
1722585000000|2024-08-02 07:50:00|10685.7|10680.7|10683.5|10678.5|10693.7|10688.7|10682.8|10677.8|0
1722585300000|2024-08-02 07:55:00|10683.4|10678.4|10697.7|10692.7|10698.1|10693.1|10667.4|10662.4|0
1722585600000|2024-08-02 08:00:00|10697.8|10692.8|10623.3|10620.3|10704.8|10699.8|10621|10618|0
1722585900000|2024-08-02 08:05:00|10620.6|10617.6|10648|10645|10648|10645|10608.2|10605.2|0
1722586200000|2024-08-02 08:10:00|10648.4|10645.4|10619.8|10616.8|10648.7|10645.7|10616.7|10613.7|0
1722586500000|2024-08-02 08:15:00|10627.4|10624.4|10615.3|10612.3|10628.4|10625.4|10607.9|10604.9|0
1722586800000|2024-08-02 08:20:00|10615.1|10612.1|10624.1|10621.1|10624.1|10621.1|10613.6|10610.6|0
1722587100000|2024-08-02 08:25:00|10623.7|10620.7|10641|10638|10641|10638|10623.4|10620.4|0
1722587400000|2024-08-02 08:30:00|10641.4|10638.4|10640.1|10637.1|10644.8|10641.8|10635.6|10632.6|0
1722587700000|2024-08-02 08:35:00|10640.2|10637.2|10638|10635|10645.8|10642.8|10633|10630|0
1722588000000|2024-08-02 08:40:00|10638.4|10635.4|10644.9|10641.9|10645.2|10642.2|10634.5|10631.5|0
1722588300000|2024-08-02 08:45:00|10644.6|10641.6|10637.9|10634.9|10646.3|10643.3|10636.5|10633.5|0
1722588600000|2024-08-02 08:50:00|10638.1|10635.1|10644.6|10641.6|10645.7|10642.7|10632.7|10629.7|0
1722588900000|2024-08-02 08:55:00|10644.8|10641.8|10652|10649|10652.7|10649.7|10644.8|10641.8|0
1722589200000|2024-08-02 09:00:00|10652.1|10649.1|10655.2|10652.2|10658.1|10655.1|10650.8|10647.8|0
1722589500000|2024-08-02 09:05:00|10655.4|10652.4|10672|10669|10677.6|10674.6|10653.3|10650.3|0
1722589800000|2024-08-02 09:10:00|10671.3|10668.3|10653.8|10650.8|10673|10670|10650.1|10647.1|0
1722590100000|2024-08-02 09:15:00|10654.2|10651.2|10646.6|10643.6|10654.5|10651.5|10646.2|10643.2|0
1722590400000|2024-08-02 09:20:00|10646.7|10643.7|10644.7|10641.7|10648.2|10645.2|10637|10634|0
1722590700000|2024-08-02 09:25:00|10644.8|10641.8|10641.1|10638.1|10645|10642|10633.7|10630.7|0
1722591000000|2024-08-02 09:30:00|10641|10638|10640.8|10637.8|10646.9|10643.9|10640.4|10637.4|0
1722591300000|2024-08-02 09:35:00|10640.9|10637.9|10641.4|10638.4|10648.5|10645.5|10638.9|10635.9|0
1722591600000|2024-08-02 09:40:00|10641.3|10638.3|10635.9|10632.9|10642|10639|10634.9|10631.9|0
1722591900000|2024-08-02 09:45:00|10636.2|10633.2|10631.5|10628.5|10636.2|10633.2|10629.2|10626.2|0
1722592200000|2024-08-02 09:50:00|10631.6|10628.6|10637.2|10634.2|10637.4|10634.4|10630.1|10627.1|0
1722592500000|2024-08-02 09:55:00|10637.3|10634.3|10639.2|10636.2|10640.7|10637.7|10637.2|10634.2|0
1722592800000|2024-08-02 10:00:00|10639.1|10636.1|10635.6|10632.6|10646.9|10643.9|10635.6|10632.6|0
1722593100000|2024-08-02 10:05:00|10634.4|10631.4|10627.7|10624.7|10635.8|10632.8|10623.4|10620.4|0
1722593400000|2024-08-02 10:10:00|10627.9|10624.9|10637.2|10634.2|10637.2|10634.2|10627.9|10624.9|0
1722593700000|2024-08-02 10:15:00|10636.9|10633.9|10640.6|10637.6|10640.7|10637.7|10628.7|10625.7|0
1722594000000|2024-08-02 10:20:00|10640|10637|10669.7|10666.7|10671.1|10668.1|10639.6|10636.6|0
1722594300000|2024-08-02 10:25:00|10668.4|10665.4|10674.2|10671.2|10682.2|10679.2|10666.8|10663.8|0
1722594600000|2024-08-02 10:30:00|10674.3|10671.3|10648.2|10645.2|10674.6|10671.6|10647.5|10644.5|0
1722594900000|2024-08-02 10:35:00|10648.5|10645.5|10653|10650|10653.2|10650.2|10642.1|10639.1|0
1722595200000|2024-08-02 10:40:00|10653.2|10650.2|10663.5|10660.5|10670.9|10667.9|10650.4|10647.4|0
1722595500000|2024-08-02 10:45:00|10664.8|10661.8|10665.8|10662.8|10669.5|10666.5|10661.2|10658.2|0
1722595800000|2024-08-02 10:50:00|10666.1|10663.1|10669.1|10666.1|10675.7|10672.7|10665.2|10662.2|0
1722596100000|2024-08-02 10:55:00|10669.2|10666.2|10669.2|10666.2|10680|10677|10664.7|10661.7|0
1722596400000|2024-08-02 11:00:00|10668.5|10665.5|10673.5|10670.5|10677.4|10674.4|10658|10655|0
1722596700000|2024-08-02 11:05:00|10674.2|10671.2|10668.9|10665.9|10678.4|10675.4|10666.2|10663.2|0
1722597000000|2024-08-02 11:10:00|10668.4|10665.4|10651.1|10648.1|10668.6|10665.6|10650.1|10647.1|0
1722597300000|2024-08-02 11:15:00|10651.4|10648.4|10655.8|10652.8|10655.8|10652.8|10643.3|10640.3|0
1722597600000|2024-08-02 11:20:00|10656.5|10653.5|10649.1|10646.1|10657.8|10654.8|10645.5|10642.5|0
1722597900000|2024-08-02 11:25:00|10649.2|10646.2|10645|10642|10651.4|10648.4|10644.3|10641.3|0
1722598200000|2024-08-02 11:30:00|10645.9|10642.9|10651.4|10648.4|10651.4|10648.4|10639.5|10636.5|0
1722598500000|2024-08-02 11:35:00|10650.8|10647.8|10635.6|10632.6|10650.8|10647.8|10635.6|10632.6|0
1722598800000|2024-08-02 11:40:00|10635.7|10632.7|10627|10624|10635.7|10632.7|10624.9|10621.9|0
1722599100000|2024-08-02 11:45:00|10626.4|10623.4|10622.6|10619.6|10630.1|10627.1|10621.1|10618.1|0
1722599400000|2024-08-02 11:50:00|10621.9|10618.9|10620.7|10617.7|10625.3|10622.3|10616|10613|0
1722599700000|2024-08-02 11:55:00|10620.8|10617.8|10619.5|10616.5|10622.3|10619.3|10615.2|10612.2|0
1722600000000|2024-08-02 12:00:00|10620.3|10617.3|10630.9|10627.9|10634.2|10631.2|10620|10617|0
1722600300000|2024-08-02 12:05:00|10631|10628|10650.3|10647.3|10650.3|10647.3|10629.8|10626.8|0
1722600600000|2024-08-02 12:10:00|10650.2|10647.2|10636.7|10633.7|10650.9|10647.9|10636|10633|0
1722600900000|2024-08-02 12:15:00|10636.8|10633.8|10636|10633|10636.8|10633.8|10632.5|10629.5|0
1722601200000|2024-08-02 12:20:00|10635.7|10632.7|10642.3|10639.3|10643.1|10640.1|10635.4|10632.4|0
1722601500000|2024-08-02 12:25:00|10642.5|10639.5|10634.2|10631.2|10643.8|10640.8|10634|10631|0
1722601800000|2024-08-02 12:30:00|10635.3|10632.3|10495.7|10492.7|10638.7|10635.7|10491.6|10488.6|0
1722602100000|2024-08-02 12:35:00|10495.5|10492.5|10490.4|10487.4|10504.5|10501.5|10459.8|10456.8|0
1722602400000|2024-08-02 12:40:00|10490.2|10487.2|10487.7|10484.7|10501.7|10498.7|10473.9|10470.9|0
1722602700000|2024-08-02 12:45:00|10487.8|10484.8|10526.2|10523.2|10526.9|10523.9|10476.7|10473.7|0
1722603000000|2024-08-02 12:50:00|10528.3|10525.3|10538.4|10535.4|10543.2|10540.2|10511.4|10508.4|0
1722603300000|2024-08-02 12:55:00|10538.3|10535.3|10506.7|10503.7|10541.2|10538.2|10504.4|10501.4|0
1722603600000|2024-08-02 13:00:00|10507.4|10504.4|10492.4|10489.4|10517.1|10514.1|10480.2|10477.2|0
1722603900000|2024-08-02 13:05:00|10491.2|10488.2|10509.6|10506.6|10521.4|10518.4|10491.2|10488.2|0
1722604200000|2024-08-02 13:10:00|10510.2|10507.2|10530.6|10527.6|10532|10529|10510.2|10507.2|0
1722604500000|2024-08-02 13:15:00|10530.7|10527.7|10551.7|10548.7|10553|10550|10529.7|10526.7|0
1722604800000|2024-08-02 13:20:00|10548.8|10545.8|10552.7|10549.7|10558|10555|10541.8|10538.8|0
1722605100000|2024-08-02 13:25:00|10538.8|10535.8|10572.6|10569.6|10578.3|10575.3|10532.6|10529.6|0
1722605400000|2024-08-02 13:30:00|10577.3|10574.3|10517.8|10516|10583.1|10581.3|10515.9|10514.1|0
1722605700000|2024-08-02 13:35:00|10516.8|10515|10644.7|10642.9|10645.8|10644|10516.8|10515|0
1722606000000|2024-08-02 13:40:00|10644.9|10643.1|10611.1|10609.3|10677|10675.2|10605.3|10603.5|0
1722606300000|2024-08-02 13:45:00|10611.2|10609.4|10566.3|10564.5|10634.3|10632.5|10545.3|10543.5|0
1722606600000|2024-08-02 13:50:00|10566.4|10564.6|10536.3|10534.5|10585.6|10583.8|10512.8|10511|0
1722606900000|2024-08-02 13:55:00|10538.7|10536.9|10514.8|10513|10564.2|10562.4|10494.4|10492.6|0
1722607200000|2024-08-02 14:00:00|10519.1|10517.3|10503.3|10501.5|10555|10553.2|10503|10501.2|0
1722607500000|2024-08-02 14:05:00|10503.2|10501.4|10444.4|10442.6|10504.8|10503|10425.4|10423.6|0
1722607800000|2024-08-02 14:10:00|10443.7|10441.9|10393.4|10391.6|10443.7|10441.9|10389.7|10387.9|0
1722608100000|2024-08-02 14:15:00|10392.8|10391|10430.8|10429|10457.8|10456|10392.1|10390.3|0
1722608400000|2024-08-02 14:20:00|10430.7|10428.9|10448.8|10447|10458.3|10456.5|10422|10420.2|0
1722608700000|2024-08-02 14:25:00|10448.7|10446.9|10480|10478.2|10493.1|10491.3|10446.6|10444.8|0
1722609000000|2024-08-02 14:30:00|10480.2|10478.4|10470.9|10469.1|10517.7|10515.9|10464.9|10463.1|0
1722609300000|2024-08-02 14:35:00|10470.5|10468.7|10423.8|10422|10470.5|10468.7|10423.4|10421.6|0
1722609600000|2024-08-02 14:40:00|10422.9|10421.1|10449.9|10448.1|10462.8|10461|10417.1|10415.3|0
1722609900000|2024-08-02 14:45:00|10450.5|10448.7|10521.2|10519.4|10526.4|10524.6|10449.7|10447.9|0
1722610200000|2024-08-02 14:50:00|10521.9|10520.1|10470.4|10468.6|10528.1|10526.3|10469.9|10468.1|0
1722610500000|2024-08-02 14:55:00|10471|10469.2|10444.6|10442.8|10487.8|10486|10443.1|10441.3|0
1722610800000|2024-08-02 15:00:00|10445|10443.2|10463.7|10461.9|10474.8|10473|10436.6|10434.8|0
1722611100000|2024-08-02 15:05:00|10463.4|10461.6|10470.7|10468.9|10475.6|10473.8|10445.9|10444.1|0
1722611400000|2024-08-02 15:10:00|10470.9|10469.1|10480.4|10478.6|10507.9|10506.1|10464.4|10462.6|0
1722611700000|2024-08-02 15:15:00|10479.8|10478|10480|10478.2|10499.7|10497.9|10467.4|10465.6|0
1722612000000|2024-08-02 15:20:00|10477.5|10475.7|10521.1|10519.3|10521.1|10519.3|10457|10455.2|0
1722612300000|2024-08-02 15:25:00|10520.6|10518.8|10518.4|10516.6|10538.2|10536.4|10501.1|10499.3|0
1722612600000|2024-08-02 15:30:00|10517.2|10515.4|10554.5|10552.7|10556.1|10554.3|10509.4|10507.6|0
1722612900000|2024-08-02 15:35:00|10552.1|10550.3|10575.7|10573.9|10593.1|10591.3|10542.3|10540.5|0
1722613200000|2024-08-02 15:40:00|10573.7|10571.9|10619.9|10618.1|10620.1|10618.3|10572.3|10570.5|0
1722613500000|2024-08-02 15:45:00|10620|10618.2|10583.2|10581.4|10628|10626.2|10576.2|10574.4|0
1722613800000|2024-08-02 15:50:00|10582.8|10581|10576.4|10574.6|10607.8|10606|10572.2|10570.4|0
1722614100000|2024-08-02 15:55:00|10576.9|10575.1|10605.6|10603.8|10627.9|10626.1|10576.9|10575.1|0
1722614400000|2024-08-02 16:00:00|10605.7|10603.9|10602.2|10600.4|10614.5|10612.7|10576.7|10574.9|0
1722614700000|2024-08-02 16:05:00|10602.3|10600.5|10572.3|10570.5|10620.9|10619.1|10567.1|10565.3|0
1722615000000|2024-08-02 16:10:00|10572|10570.2|10551|10549.2|10575.4|10573.6|10542.1|10540.3|0
1722615300000|2024-08-02 16:15:00|10551.1|10549.3|10574.2|10572.4|10574.2|10572.4|10544.3|10542.5|0
1722615600000|2024-08-02 16:20:00|10574.1|10572.3|10582.1|10580.3|10601.5|10599.7|10574.1|10572.3|0
1722615900000|2024-08-02 16:25:00|10581.7|10579.9|10583|10581.2|10601.2|10599.4|10575.4|10573.6|0
1722616200000|2024-08-02 16:30:00|10582.6|10580.8|10582.7|10580.9|10594.1|10592.3|10559.1|10557.3|0
1722616500000|2024-08-02 16:35:00|10583.1|10581.3|10576.8|10575|10586.4|10584.6|10561.7|10559.9|0
1722616800000|2024-08-02 16:40:00|10575.4|10573.6|10590.2|10588.4|10618|10616.2|10574.2|10572.4|0
1722617100000|2024-08-02 16:45:00|10588.8|10587|10557.1|10555.3|10600.3|10598.5|10556.9|10555.1|0
1722617400000|2024-08-02 16:50:00|10556.5|10554.7|10525|10523.2|10556.5|10554.7|10522|10520.2|0
1722617700000|2024-08-02 16:55:00|10524.2|10522.4|10528.5|10526.7|10541.1|10539.3|10506.2|10504.4|0
1722618000000|2024-08-02 17:00:00|10528.8|10527|10526.7|10524.9|10543.7|10541.9|10511.2|10509.4|0
1722618300000|2024-08-02 17:05:00|10527|10525.2|10547.1|10545.3|10548.1|10546.3|10526.2|10524.4|0
1722618600000|2024-08-02 17:10:00|10546.2|10544.4|10562.3|10560.5|10565.9|10564.1|10527.8|10526|0
1722618900000|2024-08-02 17:15:00|10562.2|10560.4|10553.6|10551.8|10568.2|10566.4|10541.2|10539.4|0
1722619200000|2024-08-02 17:20:00|10553.7|10551.9|10523.2|10521.4|10556.3|10554.5|10522.2|10520.4|0
1722619500000|2024-08-02 17:25:00|10522.9|10521.1|10513.9|10512.1|10536.8|10535|10512.3|10510.5|0
1722619800000|2024-08-02 17:30:00|10512.3|10510.5|10514.8|10513|10527.3|10525.5|10504.4|10502.6|0
1722620100000|2024-08-02 17:35:00|10516.3|10514.5|10504.1|10502.3|10516.3|10514.5|10502.5|10500.7|0
1722620400000|2024-08-02 17:40:00|10504.9|10503.1|10509.6|10507.8|10512.2|10510.4|10486.3|10484.5|0
1722620700000|2024-08-02 17:45:00|10509.3|10507.5|10489.7|10487.9|10521.1|10519.3|10489.5|10487.7|0
1722621000000|2024-08-02 17:50:00|10489.2|10487.4|10494.6|10492.8|10509.6|10507.8|10488.9|10487.1|0
1722621300000|2024-08-02 17:55:00|10494.8|10493|10515.7|10513.9|10520.7|10518.9|10494.8|10493|0
1722621600000|2024-08-02 18:00:00|10515.5|10513.7|10510.9|10509.1|10519.2|10517.4|10498.3|10496.5|0
1722621900000|2024-08-02 18:05:00|10511.1|10509.3|10513.6|10511.8|10529.5|10527.7|10509.2|10507.4|0
1722622200000|2024-08-02 18:10:00|10513.7|10511.9|10507.3|10505.5|10526.2|10524.4|10505.8|10504|0
1722622500000|2024-08-02 18:15:00|10507.7|10505.9|10493.8|10492|10508.5|10506.7|10487.8|10486|0
1722622800000|2024-08-02 18:20:00|10494|10492.2|10531|10529.2|10531|10529.2|10490.9|10489.1|0
1722623100000|2024-08-02 18:25:00|10531.5|10529.7|10558.5|10556.7|10558.6|10556.8|10529.3|10527.5|0
1722623400000|2024-08-02 18:30:00|10558.6|10556.8|10562.1|10560.3|10584.8|10583|10551.9|10550.1|0
1722623700000|2024-08-02 18:35:00|10560.2|10558.4|10546.2|10544.4|10561.8|10560|10539|10537.2|0
1722624000000|2024-08-02 18:40:00|10545.7|10543.9|10538.7|10536.9|10554.4|10552.6|10538.1|10536.3|0
1722624300000|2024-08-02 18:45:00|10537.3|10535.5|10538.6|10536.8|10562.9|10561.1|10527.3|10525.5|0
1722624600000|2024-08-02 18:50:00|10539.7|10537.9|10542.5|10540.7|10543.8|10542|10532.6|10530.8|0
1722624900000|2024-08-02 18:55:00|10543.2|10541.4|10513.4|10511.6|10550.9|10549.1|10511.8|10510|0
1722625200000|2024-08-02 19:00:00|10512.9|10511.1|10519.4|10517.6|10535.5|10533.7|10512.8|10511|0
1722625500000|2024-08-02 19:05:00|10520.3|10518.5|10517|10515.2|10522.8|10521|10496.1|10494.3|0
1722625800000|2024-08-02 19:10:00|10514.2|10512.4|10533.4|10531.6|10535.4|10533.6|10504.9|10503.1|0
1722626100000|2024-08-02 19:15:00|10532.9|10531.1|10528.1|10526.3|10537.9|10536.1|10522.8|10521|0
1722626400000|2024-08-02 19:20:00|10527.9|10526.1|10522.5|10520.7|10531.5|10529.7|10510.8|10509|0
1722626700000|2024-08-02 19:25:00|10523.2|10521.4|10538.5|10536.7|10544.3|10542.5|10511.7|10509.9|0
1722627000000|2024-08-02 19:30:00|10538.8|10537|10533.9|10532.1|10552.4|10550.6|10530.4|10528.6|0
1722627300000|2024-08-02 19:35:00|10534.1|10532.3|10491.3|10489.5|10534.1|10532.3|10490.5|10488.7|0
1722627600000|2024-08-02 19:40:00|10491.1|10489.3|10508.6|10506.8|10509.2|10507.4|10479.5|10477.7|0
1722627900000|2024-08-02 19:45:00|10503|10501.2|10504.5|10502.7|10532.7|10530.9|10499|10497.2|0
1722628200000|2024-08-02 19:50:00|10503.4|10501.6|10520.8|10519|10521.5|10519.7|10473.3|10471.5|0
1722628500000|2024-08-02 19:55:00|10524.8|10523|10550|10548.2|10554.1|10552.3|10524.8|10523|0
1722628800000|2024-08-02 20:00:00|10549.9|10548.1|10562|10559|10562.9|10559.9|10542.8|10539.8|0
1722629100000|2024-08-02 20:05:00|10561.9|10558.9|10550.5|10547.5|10564.1|10561.1|10549.9|10546.9|0
1722629400000|2024-08-02 20:10:00|10550.8|10547.8|10551.5|10548.5|10554.7|10551.7|10550.2|10547.2|0
1722629700000|2024-08-02 20:15:00|10551.4|10548.4|10556.6|10553.6|10557.3|10554.3|10550|10547|0
1722630000000|2024-08-02 20:20:00|10556.5|10553.5|10556.6|10553.6|10559.1|10556.1|10552.6|10549.6|0
1722630300000|2024-08-02 20:25:00|10556.4|10553.4|10557.2|10554.2|10558.5|10555.5|10554.3|10551.3|0
1722630600000|2024-08-02 20:30:00|10557.3|10554.3|10548.2|10545.2|10557.4|10554.4|10547.5|10544.5|0
1722630900000|2024-08-02 20:35:00|10548.1|10545.1|10540.2|10537.2|10548.1|10545.1|10539.3|10536.3|0
1722631200000|2024-08-02 20:40:00|10540.1|10537.1|10541.4|10538.4|10544|10541|10538.9|10535.9|0
1722631500000|2024-08-02 20:45:00|10540.9|10537.9|10544.9|10541.9|10547.1|10544.1|10540.9|10537.9|0
1722631800000|2024-08-02 20:50:00|10545|10542|10544.4|10541.4|10546.5|10543.5|10542.1|10539.1|0
1722632100000|2024-08-02 20:55:00|10544.5|10541.5|10539.2|10536.2|10544.7|10541.7|10534.8|10531.8|0
1722808800000|2024-08-04 22:00:00|10431|10426|10425.2|10420.2|10431|10426|10403.9|10398.9|0
1722809100000|2024-08-04 22:05:00|10426.4|10421.4|10423.8|10418.8|10435.8|10430.8|10407.8|10402.8|0
1722809400000|2024-08-04 22:10:00|10422.8|10417.8|10432.7|10427.7|10436.5|10431.5|10421.8|10416.8|0
1722809700000|2024-08-04 22:15:00|10432.8|10427.8|10430.7|10425.7|10439.3|10434.3|10426.6|10421.6|0
1722810000000|2024-08-04 22:20:00|10431.3|10426.3|10438.5|10433.5|10443.7|10438.7|10430.8|10425.8|0
1722810300000|2024-08-04 22:25:00|10438.4|10433.4|10448.6|10443.6|10452.7|10447.7|10429.1|10424.1|0
1722810600000|2024-08-04 22:30:00|10449.6|10444.6|10456.6|10451.6|10464.7|10459.7|10449.2|10444.2|0
1722810900000|2024-08-04 22:35:00|10456.5|10451.5|10448.7|10443.7|10462.7|10457.7|10447.2|10442.2|0
1722811200000|2024-08-04 22:40:00|10449.2|10444.2|10460.8|10455.8|10463.9|10458.9|10447.4|10442.4|0
1722811500000|2024-08-04 22:45:00|10460.6|10455.6|10470.4|10465.4|10470.5|10465.5|10458.1|10453.1|0
1722811800000|2024-08-04 22:50:00|10470.2|10465.2|10456.4|10451.4|10470.8|10465.8|10450.3|10445.3|0
1722812100000|2024-08-04 22:55:00|10455.9|10450.9|10448.5|10443.5|10456.1|10451.1|10446.2|10441.2|0
1722812400000|2024-08-04 23:00:00|10448.4|10443.4|10432.6|10427.6|10454.3|10449.3|10429.9|10424.9|0
1722812700000|2024-08-04 23:05:00|10432.7|10427.7|10435.8|10430.8|10440.7|10435.7|10429.3|10424.3|0
1722813000000|2024-08-04 23:10:00|10435.9|10430.9|10433.4|10428.4|10441.8|10436.8|10423.2|10418.2|0
1722813300000|2024-08-04 23:15:00|10433.3|10428.3|10437.6|10432.6|10441.7|10436.7|10428.6|10423.6|0
1722813600000|2024-08-04 23:20:00|10438.1|10433.1|10418.2|10413.2|10440|10435|10406.6|10401.6|0
1722813900000|2024-08-04 23:25:00|10418.3|10413.3|10417.3|10412.3|10425.7|10420.7|10415|10410|0
1722814200000|2024-08-04 23:30:00|10417.2|10412.2|10386.3|10381.3|10419.5|10414.5|10377.1|10372.1|0
1722814500000|2024-08-04 23:35:00|10386.2|10381.2|10397.6|10392.6|10402.7|10397.7|10381.7|10376.7|0
1722814800000|2024-08-04 23:40:00|10397.5|10392.5|10400.4|10395.4|10404.1|10399.1|10393|10388|0
1722815100000|2024-08-04 23:45:00|10400.5|10395.5|10393.7|10388.7|10401.5|10396.5|10392|10387|0
1722815400000|2024-08-04 23:50:00|10393.1|10388.1|10400.7|10395.7|10402.2|10397.2|10387.2|10382.2|0
1722815700000|2024-08-04 23:55:00|10400.6|10395.6|10401.6|10396.6|10412.1|10407.1|10394.7|10389.7|0
1722816000000|2024-08-05 00:00:00|10400.2|10395.2|10396.2|10391.2|10406.6|10401.6|10391.5|10386.5|0
1722816300000|2024-08-05 00:05:00|10396.6|10391.6|10400|10395|10404.4|10399.4|10392.1|10387.1|0
1722816600000|2024-08-05 00:10:00|10399.7|10394.7|10373|10368|10403.2|10398.2|10360|10355|0
1722816900000|2024-08-05 00:15:00|10373.4|10368.4|10361.9|10356.9|10384.7|10379.7|10347.1|10342.1|0
1722817200000|2024-08-05 00:20:00|10362|10357|10362.1|10357.1|10376.7|10371.7|10350.6|10345.6|0
1722817500000|2024-08-05 00:25:00|10362|10357|10384.2|10379.2|10384.2|10379.2|10361.3|10356.3|0
1722817800000|2024-08-05 00:30:00|10384|10379|10383|10378|10384.2|10379.2|10364.7|10359.7|0
1722818100000|2024-08-05 00:35:00|10383.4|10378.4|10374.1|10369.1|10387.3|10382.3|10364.8|10359.8|0
1722818400000|2024-08-05 00:40:00|10374|10369|10388.5|10383.5|10390.6|10385.6|10369.4|10364.4|0
1722818700000|2024-08-05 00:45:00|10389|10384|10360.4|10355.4|10390.9|10385.9|10357.4|10352.4|0
1722819000000|2024-08-05 00:50:00|10360.1|10355.1|10351|10346|10369|10364|10347.2|10342.2|0
1722819300000|2024-08-05 00:55:00|10352.9|10347.9|10351.8|10346.8|10359.5|10354.5|10347.1|10342.1|0
1722819600000|2024-08-05 01:00:00|10351.7|10346.7|10312.5|10307.5|10354.7|10349.7|10311|10306|0
1722819900000|2024-08-05 01:05:00|10312.6|10307.6|10299.1|10294.1|10323.6|10318.6|10293.2|10288.2|0
1722820200000|2024-08-05 01:10:00|10299.7|10294.7|10305.1|10300.1|10310.3|10305.3|10292.5|10287.5|0
1722820500000|2024-08-05 01:15:00|10305|10300|10323.9|10318.9|10327.1|10322.1|10299.7|10294.7|0
1722820800000|2024-08-05 01:20:00|10324.5|10319.5|10314.1|10309.1|10324.6|10319.6|10306|10301|0
1722821100000|2024-08-05 01:25:00|10313.3|10308.3|10316.9|10311.9|10319.7|10314.7|10301.1|10296.1|0
1722821400000|2024-08-05 01:30:00|10315.5|10310.5|10323.3|10318.3|10329.4|10324.4|10312.7|10307.7|0
1722821700000|2024-08-05 01:35:00|10323.6|10318.6|10329.4|10324.4|10329.5|10324.5|10309|10304|0
1722822000000|2024-08-05 01:40:00|10330|10325|10315.4|10310.4|10336.4|10331.4|10305.4|10300.4|0
1722822300000|2024-08-05 01:45:00|10315.8|10310.8|10315|10310|10326.1|10321.1|10309.6|10304.6|0
1722822600000|2024-08-05 01:50:00|10315.2|10310.2|10312.3|10307.3|10320.8|10315.8|10300.4|10295.4|0
1722822900000|2024-08-05 01:55:00|10313.2|10308.2|10326.2|10321.2|10327.5|10322.5|10313.2|10308.2|0
1722823200000|2024-08-05 02:00:00|10326.3|10321.3|10314.7|10309.7|10327.2|10322.2|10310.9|10305.9|0
1722823500000|2024-08-05 02:05:00|10315.1|10310.1|10315.4|10310.4|10318.6|10313.6|10309.8|10304.8|0
1722823800000|2024-08-05 02:10:00|10316.6|10311.6|10312.8|10307.8|10322.2|10317.2|10310.1|10305.1|0
1722824100000|2024-08-05 02:15:00|10312.9|10307.9|10320.8|10315.8|10326.7|10321.7|10312.6|10307.6|0
1722824400000|2024-08-05 02:20:00|10320.9|10315.9|10340.3|10335.3|10342|10337|10320.9|10315.9|0
1722824700000|2024-08-05 02:25:00|10340.4|10335.4|10333.1|10328.1|10352.5|10347.5|10332.2|10327.2|0
1722825000000|2024-08-05 02:30:00|10333.2|10328.2|10330.9|10325.9|10339.7|10334.7|10324|10319|0
1722825300000|2024-08-05 02:35:00|10331.2|10326.2|10327.6|10322.6|10335.9|10330.9|10322|10317|0
1722825600000|2024-08-05 02:40:00|10327.2|10322.2|10303|10298|10328.6|10323.6|10302.2|10297.2|0
1722825900000|2024-08-05 02:45:00|10303.3|10298.3|10314.5|10309.5|10318.6|10313.6|10303.3|10298.3|0
1722826200000|2024-08-05 02:50:00|10314.4|10309.4|10319.9|10314.9|10324.2|10319.2|10309.5|10304.5|0
1722826500000|2024-08-05 02:55:00|10319.1|10314.1|10318|10313|10319.4|10314.4|10311.3|10306.3|0
1722826800000|2024-08-05 03:00:00|10318.2|10313.2|10312|10307|10332|10327|10307.6|10302.6|0
1722827100000|2024-08-05 03:05:00|10312.1|10307.1|10314.2|10309.2|10319.3|10314.3|10311.3|10306.3|0
1722827400000|2024-08-05 03:10:00|10314.3|10309.3|10303.1|10298.1|10314.4|10309.4|10299.9|10294.9|0
1722827700000|2024-08-05 03:15:00|10302.9|10297.9|10303.4|10298.4|10306.9|10301.9|10296|10291|0
1722828000000|2024-08-05 03:20:00|10302.6|10297.6|10297|10292|10305.9|10300.9|10290.4|10285.4|0
1722828300000|2024-08-05 03:25:00|10296.9|10291.9|10288.9|10283.9|10302.9|10297.9|10287.2|10282.2|0
1722828600000|2024-08-05 03:30:00|10289|10284|10276.6|10271.6|10295|10290|10268.1|10263.1|0
1722828900000|2024-08-05 03:35:00|10276.7|10271.7|10282.7|10277.7|10284.4|10279.4|10270.5|10265.5|0
1722829200000|2024-08-05 03:40:00|10282.6|10277.6|10286.8|10281.8|10288.3|10283.3|10278.8|10273.8|0
1722829500000|2024-08-05 03:45:00|10286.7|10281.7|10264|10259|10286.7|10281.7|10260.4|10255.4|0
1722829800000|2024-08-05 03:50:00|10264.1|10259.1|10255.9|10250.9|10264.3|10259.3|10246.4|10241.4|0
1722830100000|2024-08-05 03:55:00|10256|10251|10245.6|10240.6|10256.9|10251.9|10243.8|10238.8|0
1722830400000|2024-08-05 04:00:00|10245.5|10240.5|10240.7|10235.7|10254|10249|10236.9|10231.9|0
1722830700000|2024-08-05 04:05:00|10241.3|10236.3|10229.9|10224.9|10242.9|10237.9|10219.5|10214.5|0
1722831000000|2024-08-05 04:10:00|10230.1|10225.1|10235.6|10230.6|10236.6|10231.6|10224.1|10219.1|0
1722831300000|2024-08-05 04:15:00|10236.5|10231.5|10230.7|10225.7|10244.7|10239.7|10229|10224|0
1722831600000|2024-08-05 04:20:00|10230.8|10225.8|10226.4|10221.4|10236.9|10231.9|10222.4|10217.4|0
1722831900000|2024-08-05 04:25:00|10226.8|10221.8|10228.8|10223.8|10233.7|10228.7|10220.5|10215.5|0
1722832200000|2024-08-05 04:30:00|10228.6|10223.6|10226.3|10221.3|10232.5|10227.5|10224.3|10219.3|0
1722832500000|2024-08-05 04:35:00|10226.4|10221.4|10214.4|10209.4|10226.8|10221.8|10198|10193|0
1722832800000|2024-08-05 04:40:00|10214.3|10209.3|10204.3|10199.3|10219.4|10214.4|10201.2|10196.2|0
1722833100000|2024-08-05 04:45:00|10203.8|10198.8|10195.6|10190.6|10205.2|10200.2|10182.9|10177.9|0
1722833400000|2024-08-05 04:50:00|10195.8|10190.8|10179.6|10174.6|10198.5|10193.5|10178.7|10173.7|0
1722833700000|2024-08-05 04:55:00|10179.8|10174.8|10168.8|10163.8|10186.2|10181.2|10163.7|10158.7|0
1722834000000|2024-08-05 05:00:00|10169.5|10164.5|10139.7|10134.7|10172|10167|10113.7|10108.7|0
1722834300000|2024-08-05 05:05:00|10139.5|10134.5|10147|10142|10158.5|10153.5|10139.4|10134.4|0
1722834600000|2024-08-05 05:10:00|10146.6|10141.6|10143.2|10138.2|10154.2|10149.2|10138.3|10133.3|0
1722834900000|2024-08-05 05:15:00|10143.4|10138.4|10134.2|10129.2|10159.6|10154.6|10130.6|10125.6|0
1722835200000|2024-08-05 05:20:00|10133.7|10128.7|10124.5|10119.5|10135.5|10130.5|10118.7|10113.7|0
1722835500000|2024-08-05 05:25:00|10124.4|10119.4|10124.2|10119.2|10136.3|10131.3|10108.2|10103.2|0
1722835800000|2024-08-05 05:30:00|10123.9|10118.9|10085|10080|10123.9|10118.9|10069.6|10064.6|0
1722836100000|2024-08-05 05:35:00|10083.4|10078.4|10029.4|10024.4|10083.5|10078.5|10021.9|10016.9|0
1722836400000|2024-08-05 05:40:00|10031|10026|10054.8|10049.8|10064.7|10059.7|9990|9985|0
1722836700000|2024-08-05 05:45:00|10057.1|10052.1|10003.8|9998.8|10060|10055|9999.1|9994.1|0
1722837000000|2024-08-05 05:50:00|10004.1|9999.1|9914.1|9909.1|10017.8|10012.8|9879.3|9874.3|0
1722837300000|2024-08-05 05:55:00|9908.8|9903.8|9957|9952|9975.7|9970.7|9850.8|9845.8|0
1722837600000|2024-08-05 06:00:00|9956.8|9951.8|9917.8|9912.8|9966.7|9961.7|9911.2|9906.2|0
1722837900000|2024-08-05 06:05:00|9918.4|9913.4|9940|9935|9952.9|9947.9|9913.4|9908.4|0
1722838200000|2024-08-05 06:10:00|9939.8|9934.8|9947.6|9942.6|9980|9975|9937.9|9932.9|0
1722838500000|2024-08-05 06:15:00|9947.8|9942.8|9952.6|9947.6|9974.1|9969.1|9939.3|9934.3|0
1722838800000|2024-08-05 06:20:00|9953.6|9948.6|9937.7|9932.7|9965.7|9960.7|9918.1|9913.1|0
1722839100000|2024-08-05 06:25:00|9937.6|9932.6|9946.4|9941.4|9976.7|9971.7|9933|9928|0
1722839400000|2024-08-05 06:30:00|9946.5|9941.5|10003.4|9998.4|10016.3|10011.3|9940.9|9935.9|0
1722839700000|2024-08-05 06:35:00|10003.6|9998.6|10005.7|10000.7|10015|10010|9978.8|9973.8|0
1722840000000|2024-08-05 06:40:00|10005.6|10000.6|10005.8|10000.8|10008.8|10003.8|9989|9984|0
1722840300000|2024-08-05 06:45:00|10004.7|9999.7|9992.3|9987.3|10009.2|10004.2|9988.9|9983.9|0
1722840600000|2024-08-05 06:50:00|9993.2|9988.2|10028.8|10023.8|10031.6|10026.6|9973.6|9968.6|0
1722840900000|2024-08-05 06:55:00|10029.2|10024.2|10000.4|9995.4|10032.5|10027.5|9999.8|9994.8|0
1722841200000|2024-08-05 07:00:00|10000.1|9995.1|10032.6|10027.6|10032.6|10027.6|9999.2|9994.2|0
1722841500000|2024-08-05 07:05:00|10032.5|10027.5|10005.7|10000.7|10040|10035|9999.3|9994.3|0
1722841800000|2024-08-05 07:10:00|10005.3|10000.3|10023.3|10018.3|10031.4|10026.4|10004.2|9999.2|0
1722842100000|2024-08-05 07:15:00|10023.2|10018.2|10042.2|10037.2|10050.6|10045.6|10019.6|10014.6|0
1722842400000|2024-08-05 07:20:00|10041.7|10036.7|10066.7|10061.7|10074.3|10069.3|10039.5|10034.5|0
1722842700000|2024-08-05 07:25:00|10066.4|10061.4|10058.5|10053.5|10072.5|10067.5|10049|10044|0
1722843000000|2024-08-05 07:30:00|10058.6|10053.6|10069.4|10064.4|10071.7|10066.7|10027.6|10022.6|0
1722843300000|2024-08-05 07:35:00|10069.5|10064.5|10070.8|10065.8|10087.1|10082.1|10066.2|10061.2|0
1722843600000|2024-08-05 07:40:00|10073.8|10068.8|10084.9|10079.9|10092.8|10087.8|10072.5|10067.5|0
1722843900000|2024-08-05 07:45:00|10086.5|10081.5|10109|10104|10119.9|10114.9|10084.1|10079.1|0
1722844200000|2024-08-05 07:50:00|10108.9|10103.9|10119.2|10114.2|10121.2|10116.2|10091.8|10086.8|0
1722844500000|2024-08-05 07:55:00|10117.9|10112.9|10124.9|10119.9|10133.1|10128.1|10116.4|10111.4|0
1722844800000|2024-08-05 08:00:00|10130.3|10125.3|9952.7|9949.7|10134.2|10129.2|9907.7|9904.7|0
1722845100000|2024-08-05 08:05:00|9956.8|9953.8|10084.1|10081.1|10090|10087|9956.8|9953.8|0
1722845400000|2024-08-05 08:10:00|10083.9|10080.9|10036.6|10033.6|10091.2|10088.2|10016.6|10013.6|0
1722845700000|2024-08-05 08:15:00|10036.2|10033.2|10082.9|10079.9|10083.2|10080.2|10031.8|10028.8|0
1722846000000|2024-08-05 08:20:00|10082.8|10079.8|10063.2|10060.2|10089.2|10086.2|10063.2|10060.2|0
1722846300000|2024-08-05 08:25:00|10062.4|10059.4|10055|10052|10068.8|10065.8|10048.5|10045.5|0
1722846600000|2024-08-05 08:30:00|10055.2|10052.2|10020.3|10017.3|10071.6|10068.6|10019|10016|0
1722846900000|2024-08-05 08:35:00|10019.3|10016.3|10034.4|10031.4|10036.6|10033.6|10019.3|10016.3|0
1722847200000|2024-08-05 08:40:00|10034.7|10031.7|10025.8|10022.8|10035|10032|10012.7|10009.7|0
1722847500000|2024-08-05 08:45:00|10025.4|10022.4|9996|9993|10025.4|10022.4|9989.5|9986.5|0
1722847800000|2024-08-05 08:50:00|9995.9|9992.9|9968.4|9965.4|10003.1|10000.1|9968.3|9965.3|0
1722848100000|2024-08-05 08:55:00|9966.7|9963.7|9949.5|9946.5|9975.8|9972.8|9946.2|9943.2|0
1722848400000|2024-08-05 09:00:00|9949.7|9946.7|9956.7|9953.7|9979.4|9976.4|9947.8|9944.8|0
1722848700000|2024-08-05 09:05:00|9956|9953|9920.8|9917.8|9958|9955|9920.4|9917.4|0
1722849000000|2024-08-05 09:10:00|9920|9917|9904.3|9901.3|9920.5|9917.5|9890.5|9887.5|0
1722849300000|2024-08-05 09:15:00|9904.9|9901.9|9916|9913|9916|9913|9894.3|9891.3|0
1722849600000|2024-08-05 09:20:00|9915.8|9912.8|9890.2|9887.2|9919|9916|9889.5|9886.5|0
1722849900000|2024-08-05 09:25:00|9889.8|9886.8|9922.5|9919.5|9924|9921|9884.8|9881.8|0
1722850200000|2024-08-05 09:30:00|9922.4|9919.4|9912.9|9909.9|9936.2|9933.2|9910.5|9907.5|0
1722850500000|2024-08-05 09:35:00|9913.2|9910.2|9859|9856|9914.6|9911.6|9859|9856|0
1722850800000|2024-08-05 09:40:00|9858.4|9855.4|9835.5|9832.5|9863.3|9860.3|9832.3|9829.3|0
1722851100000|2024-08-05 09:45:00|9835.6|9832.6|9853.1|9850.1|9853.8|9850.8|9834|9831|0
1722851400000|2024-08-05 09:50:00|9853.3|9850.3|9882|9879|9885.7|9882.7|9847.7|9844.7|0
1722851700000|2024-08-05 09:55:00|9882.1|9879.1|9913.3|9910.3|9913.8|9910.8|9871.1|9868.1|0
1722852000000|2024-08-05 10:00:00|9913.6|9910.6|9881.3|9878.3|9913.7|9910.7|9881.3|9878.3|0
1722852300000|2024-08-05 10:05:00|9880.7|9877.7|9883.9|9880.9|9890.1|9887.1|9876.9|9873.9|0
1722852600000|2024-08-05 10:10:00|9884.1|9881.1|9893.8|9890.8|9907.7|9904.7|9881|9878|0
1722852900000|2024-08-05 10:15:00|9893.6|9890.6|9892.9|9889.9|9896.8|9893.8|9881|9878|0
1722853200000|2024-08-05 10:20:00|9892.3|9889.3|9898|9895|9911.6|9908.6|9891.7|9888.7|0
1722853500000|2024-08-05 10:25:00|9898.1|9895.1|9870.1|9867.1|9898.8|9895.8|9853.4|9850.4|0
1722853800000|2024-08-05 10:30:00|9869.9|9866.9|9871.1|9868.1|9879.5|9876.5|9868.6|9865.6|0
1722854100000|2024-08-05 10:35:00|9870.8|9867.8|9833.7|9830.7|9871.5|9868.5|9832|9829|0
1722854400000|2024-08-05 10:40:00|9837.3|9834.3|9845.9|9842.9|9846.2|9843.2|9813.7|9810.7|0
1722854700000|2024-08-05 10:45:00|9846|9843|9864|9861|9865.6|9862.6|9840.6|9837.6|0
1722855000000|2024-08-05 10:50:00|9861.9|9858.9|9869|9866|9877.8|9874.8|9859.4|9856.4|0
1722855300000|2024-08-05 10:55:00|9869.6|9866.6|9904.6|9901.6|9904.6|9901.6|9866.1|9863.1|0
1722855600000|2024-08-05 11:00:00|9908.8|9905.8|9904.6|9901.6|9958|9955|9894.8|9891.8|0
1722855900000|2024-08-05 11:05:00|9903.2|9900.2|9872.3|9869.3|9903.4|9900.4|9872.3|9869.3|0
1722856200000|2024-08-05 11:10:00|9872.4|9869.4|9925|9922|9926.1|9923.1|9868.5|9865.5|0
1722856500000|2024-08-05 11:15:00|9924.4|9921.4|9928.5|9925.5|9933.7|9930.7|9919.5|9916.5|0
1722856800000|2024-08-05 11:20:00|9928.6|9925.6|9918.4|9915.4|9928.6|9925.6|9914.4|9911.4|0
1722857100000|2024-08-05 11:25:00|9918.1|9915.1|9864|9861|9918.2|9915.2|9864|9861|0
1722857400000|2024-08-05 11:30:00|9863.9|9860.9|9857.8|9854.8|9867.9|9864.9|9840.9|9837.9|0
1722857700000|2024-08-05 11:35:00|9857.5|9854.5|9816|9813|9866.7|9863.7|9815.1|9812.1|0
1722858000000|2024-08-05 11:40:00|9817.4|9814.4|9832.1|9829.1|9832.8|9829.8|9815.5|9812.5|0
1722858300000|2024-08-05 11:45:00|9832|9829|9794.4|9791.4|9843|9840|9790.9|9787.9|0
1722858600000|2024-08-05 11:50:00|9794|9791|9783.8|9780.8|9810.3|9807.3|9776.7|9773.7|0
1722858900000|2024-08-05 11:55:00|9783.7|9780.7|9789.4|9786.4|9795.9|9792.9|9763.2|9760.2|0
1722859200000|2024-08-05 12:00:00|9788.7|9785.7|9795.2|9792.2|9831|9828|9783.2|9780.2|0
1722859500000|2024-08-05 12:05:00|9794.8|9791.8|9758|9755|9794.8|9791.8|9756.8|9753.8|0
1722859800000|2024-08-05 12:10:00|9758.1|9755.1|9735.4|9732.4|9765.4|9762.4|9734.7|9731.7|0
1722860100000|2024-08-05 12:15:00|9734.8|9731.8|9711.8|9708.8|9737.1|9734.1|9711.6|9708.6|0
1722860400000|2024-08-05 12:20:00|9711.4|9708.4|9643.8|9640.8|9711.7|9708.7|9642.9|9639.9|0
1722860700000|2024-08-05 12:25:00|9643.7|9640.7|9656.3|9653.3|9677.4|9674.4|9632.4|9629.4|0
1722861000000|2024-08-05 12:30:00|9656.2|9653.2|9603.7|9600.7|9658.2|9655.2|9603.6|9600.6|0
1722861300000|2024-08-05 12:35:00|9603.9|9600.9|9644.6|9641.6|9651.6|9648.6|9581.9|9578.9|0
1722861600000|2024-08-05 12:40:00|9621.8|9618.8|9631.4|9628.4|9631.4|9628.4|9621.8|9618.8|0
1722861900000|2024-08-05 12:45:00|9652.2|9649.2|9650.4|9647.4|9655.4|9652.4|9618.7|9615.7|0
1722862200000|2024-08-05 12:50:00|9650.3|9647.3|9657.4|9654.4|9665.4|9662.4|9644.6|9641.6|0
1722862500000|2024-08-05 12:55:00|9657.8|9654.8|9678.6|9675.6|9699.8|9696.8|9655.3|9652.3|0
1722862800000|2024-08-05 13:00:00|9679.3|9676.3|9735.6|9732.6|9738.7|9735.7|9677.4|9674.4|0
1722863100000|2024-08-05 13:05:00|9735.5|9732.5|9751.9|9748.9|9790.3|9787.3|9731.4|9728.4|0
1722863400000|2024-08-05 13:10:00|9751.8|9748.8|9758.5|9755.5|9778.2|9775.2|9751.4|9748.4|0
1722863700000|2024-08-05 13:15:00|9759.1|9756.1|9771.5|9768.5|9776.8|9773.8|9730.2|9727.2|0
1722864000000|2024-08-05 13:20:00|9771.9|9768.9|9768.8|9765.8|9784.6|9781.6|9761.3|9758.3|0
1722864300000|2024-08-05 13:25:00|9749.2|9746.2|9666.7|9663.7|9749.2|9746.2|9660.9|9657.9|0
1722864600000|2024-08-05 13:30:00|9665.5|9662.5|9840.8|9839|9854.7|9852.9|9650.4|9648.6|0
1722864900000|2024-08-05 13:35:00|9840.4|9838.6|10001.7|9999.9|10009|10007.2|9811.6|9809.8|0
1722865200000|2024-08-05 13:40:00|9999.6|9997.8|9976.2|9974.4|10000.1|9998.3|9900.6|9898.8|0
1722865500000|2024-08-05 13:45:00|9975.5|9973.7|10097|10095.2|10106.6|10104.8|9972.7|9970.9|0
1722865800000|2024-08-05 13:50:00|10096.6|10094.8|10049.5|10047.7|10096.6|10094.8|10035.4|10033.6|0
1722866100000|2024-08-05 13:55:00|10049.1|10047.3|10054.9|10053.1|10079.8|10078|10037.3|10035.5|0
1722866400000|2024-08-05 14:00:00|10054.7|10052.9|10154.8|10153|10202.8|10201|10054.4|10052.6|0
1722866700000|2024-08-05 14:05:00|10149.8|10148|10073.1|10071.3|10180.6|10178.8|10059.4|10057.6|0
1722867000000|2024-08-05 14:10:00|10073.6|10071.8|10116.8|10115|10116.8|10115|10024.5|10022.7|0
1722867300000|2024-08-05 14:15:00|10116.6|10114.8|10128.4|10126.6|10134.9|10133.1|10082.9|10081.1|0
1722867600000|2024-08-05 14:20:00|10128.9|10127.1|10079.6|10077.8|10141.4|10139.6|10057.7|10055.9|0
1722867900000|2024-08-05 14:25:00|10079.1|10077.3|10025.6|10023.8|10119.1|10117.3|10023.5|10021.7|0
1722868200000|2024-08-05 14:30:00|10027.7|10025.9|10122.2|10120.4|10124.5|10122.7|10022|10020.2|0
1722868500000|2024-08-05 14:35:00|10122.4|10120.6|10162.8|10161|10168.1|10166.3|10099.4|10097.6|0
1722868800000|2024-08-05 14:40:00|10162.7|10160.9|10097.3|10095.5|10169.5|10167.7|10095|10093.2|0
1722869100000|2024-08-05 14:45:00|10097.7|10095.9|10121.4|10119.6|10145.7|10143.9|10084.4|10082.6|0
1722869400000|2024-08-05 14:50:00|10120.4|10118.6|10181.3|10179.5|10194|10192.2|10086.7|10084.9|0
1722869700000|2024-08-05 14:55:00|10177.7|10175.9|10113.9|10112.1|10177.7|10175.9|10100.7|10098.9|0
1722870000000|2024-08-05 15:00:00|10114.2|10112.4|10107.8|10106|10129.5|10127.7|10074.1|10072.3|0
1722870300000|2024-08-05 15:05:00|10106.4|10104.6|10201.5|10199.7|10221.2|10219.4|10106.4|10104.6|0
1722870600000|2024-08-05 15:10:00|10202|10200.2|10249.7|10247.9|10255.4|10253.6|10188.5|10186.7|0
1722870900000|2024-08-05 15:15:00|10251|10249.2|10243.9|10242.1|10271.6|10269.8|10231.7|10229.9|0
1722871200000|2024-08-05 15:20:00|10244.2|10242.4|10294.4|10292.6|10295.1|10293.3|10239.8|10238|0
1722871500000|2024-08-05 15:25:00|10292.1|10290.3|10227.9|10226.1|10292.6|10290.8|10226.8|10225|0
1722871800000|2024-08-05 15:30:00|10228.4|10226.6|10226.4|10224.6|10252.5|10250.7|10218.2|10216.4|0
1722872100000|2024-08-05 15:35:00|10226.1|10224.3|10247.6|10245.8|10261.1|10259.3|10207.9|10206.1|0
1722872400000|2024-08-05 15:40:00|10247.8|10246|10198|10196.2|10248.4|10246.6|10188.4|10186.6|0
1722872700000|2024-08-05 15:45:00|10200.1|10198.3|10201.1|10199.3|10233|10231.2|10196.4|10194.6|0
1722873000000|2024-08-05 15:50:00|10201.3|10199.5|10208.7|10206.9|10218.3|10216.5|10177.4|10175.6|0
1722873300000|2024-08-05 15:55:00|10208.6|10206.8|10198|10196.2|10218.6|10216.8|10183.5|10181.7|0
1722873600000|2024-08-05 16:00:00|10196.7|10194.9|10226.5|10224.7|10232.8|10231|10176.4|10174.6|0
1722873900000|2024-08-05 16:05:00|10226.2|10224.4|10230|10228.2|10237.6|10235.8|10200.3|10198.5|0
1722874200000|2024-08-05 16:10:00|10229.2|10227.4|10234.6|10232.8|10242.5|10240.7|10214.7|10212.9|0
1722874500000|2024-08-05 16:15:00|10236.9|10235.1|10266.6|10264.8|10267.6|10265.8|10233.3|10231.5|0
1722874800000|2024-08-05 16:20:00|10267.2|10265.4|10274.6|10272.8|10276.2|10274.4|10240.8|10239|0
1722875100000|2024-08-05 16:25:00|10274.2|10272.4|10308.9|10307.1|10311.5|10309.7|10268.6|10266.8|0
1722875400000|2024-08-05 16:30:00|10305.1|10303.3|10245.8|10244|10306|10304.2|10239.7|10237.9|0
1722875700000|2024-08-05 16:35:00|10244.8|10243|10204.9|10203.1|10245.9|10244.1|10195.1|10193.3|0
1722876000000|2024-08-05 16:40:00|10205.8|10204|10215.8|10214|10233|10231.2|10201.2|10199.4|0
1722876300000|2024-08-05 16:45:00|10215.3|10213.5|10196.8|10195|10215.9|10214.1|10189.7|10187.9|0
1722876600000|2024-08-05 16:50:00|10198.1|10196.3|10165.3|10163.5|10200.4|10198.6|10165.3|10163.5|0
1722876900000|2024-08-05 16:55:00|10164.3|10162.5|10146.2|10144.4|10165.6|10163.8|10136.7|10134.9|0
1722877200000|2024-08-05 17:00:00|10146.7|10144.9|10157.4|10155.6|10166.2|10164.4|10143.5|10141.7|0
1722877500000|2024-08-05 17:05:00|10158.5|10156.7|10188.8|10187|10204.8|10203|10146.7|10144.9|0
1722877800000|2024-08-05 17:10:00|10187.3|10185.5|10191.8|10190|10208.3|10206.5|10167.5|10165.7|0
1722878100000|2024-08-05 17:15:00|10190.6|10188.8|10212.7|10210.9|10218.7|10216.9|10188.7|10186.9|0
1722878400000|2024-08-05 17:20:00|10214.8|10213|10230|10228.2|10230|10228.2|10207.7|10205.9|0
1722878700000|2024-08-05 17:25:00|10205.5|10203.7|10195.8|10194|10227.5|10225.7|10191.6|10189.8|0
1722879000000|2024-08-05 17:30:00|10196.2|10194.4|10220.4|10218.6|10224.3|10222.5|10196.2|10194.4|0
1722879300000|2024-08-05 17:35:00|10221.4|10219.6|10210.3|10208.5|10223.9|10222.1|10196.7|10194.9|0
1722879600000|2024-08-05 17:40:00|10210|10208.2|10224|10222.2|10246|10244.2|10205.6|10203.8|0
1722879900000|2024-08-05 17:45:00|10222.3|10220.5|10207.9|10206.1|10228.1|10226.3|10204.5|10202.7|0
1722880200000|2024-08-05 17:50:00|10207.5|10205.7|10209.9|10208.1|10224.3|10222.5|10203.9|10202.1|0
1722880500000|2024-08-05 17:55:00|10210.4|10208.6|10193.3|10191.5|10224.2|10222.4|10184.6|10182.8|0
1722880800000|2024-08-05 18:00:00|10192.4|10190.6|10148.5|10146.7|10198.1|10196.3|10146.2|10144.4|0
1722881100000|2024-08-05 18:05:00|10148.4|10146.6|10152.5|10150.7|10159.3|10157.5|10144.5|10142.7|0
1722881400000|2024-08-05 18:10:00|10152.8|10151|10121.1|10119.3|10157.1|10155.3|10118.8|10117|0
1722881700000|2024-08-05 18:15:00|10121.5|10119.7|10141|10139.2|10147.7|10145.9|10115.6|10113.8|0
1722882000000|2024-08-05 18:20:00|10140.8|10139|10121.7|10119.9|10153.1|10151.3|10120.9|10119.1|0
1722882300000|2024-08-05 18:25:00|10122|10120.2|10153.5|10151.7|10154.2|10152.4|10120.2|10118.4|0
1722882600000|2024-08-05 18:30:00|10152.3|10150.5|10154|10152.2|10170.6|10168.8|10146.9|10145.1|0
1722882900000|2024-08-05 18:35:00|10154.1|10152.3|10129|10127.2|10165.3|10163.5|10126.4|10124.6|0
1722883200000|2024-08-05 18:40:00|10129.1|10127.3|10074.2|10072.4|10130.2|10128.4|10073.9|10072.1|0
1722883500000|2024-08-05 18:45:00|10073.6|10071.8|10040.3|10038.5|10086.4|10084.6|10037.6|10035.8|0
1722883800000|2024-08-05 18:50:00|10040.7|10038.9|10064.2|10062.4|10099.5|10097.7|10040.7|10038.9|0
1722884100000|2024-08-05 18:55:00|10064.8|10063|10052.5|10050.7|10071.8|10070|10044.5|10042.7|0
1722884400000|2024-08-05 19:00:00|10052.6|10050.8|10115|10113.2|10115.4|10113.6|10052.6|10050.8|0
1722884700000|2024-08-05 19:05:00|10112.8|10111|10070.5|10068.7|10112.8|10111|10070.5|10068.7|0
1722885000000|2024-08-05 19:10:00|10069.1|10067.3|10063|10061.2|10097.4|10095.6|10060.6|10058.8|0
1722885300000|2024-08-05 19:15:00|10062.9|10061.1|10071.3|10069.5|10079.2|10077.4|10057.8|10056|0
1722885600000|2024-08-05 19:20:00|10071.6|10069.8|10098.3|10096.5|10101.7|10099.9|10067.4|10065.6|0
1722885900000|2024-08-05 19:25:00|10098|10096.2|10116.4|10114.6|10118.2|10116.4|10084.8|10083|0
1722886200000|2024-08-05 19:30:00|10116.1|10114.3|10114.9|10113.1|10135.2|10133.4|10083.1|10081.3|0
1722886500000|2024-08-05 19:35:00|10113.2|10111.4|10113.4|10111.6|10136.6|10134.8|10104.8|10103|0
1722886800000|2024-08-05 19:40:00|10114.1|10112.3|10077.2|10075.4|10122.1|10120.3|10073.6|10071.8|0
1722887100000|2024-08-05 19:45:00|10077|10075.2|10091.9|10090.1|10096|10094.2|10072.4|10070.6|0
1722887400000|2024-08-05 19:50:00|10092.2|10090.4|10096.9|10095.1|10118.5|10116.7|10072.9|10071.1|0
1722887700000|2024-08-05 19:55:00|10098.6|10096.8|10137.9|10136.1|10140.1|10138.3|10098.6|10096.8|0
1722888000000|2024-08-05 20:00:00|10141.5|10138.5|10178.5|10175.5|10184.5|10181.5|10133|10130|0
1722888300000|2024-08-05 20:05:00|10177.1|10174.1|10231.4|10228.4|10231.4|10228.4|10175.2|10172.2|0
1722888600000|2024-08-05 20:10:00|10231.5|10228.5|10201|10198|10231.6|10228.6|10200.5|10197.5|0
1722888900000|2024-08-05 20:15:00|10200.2|10197.2|10175.8|10172.8|10201.7|10198.7|10171.9|10168.9|0
1722889200000|2024-08-05 20:20:00|10176.2|10173.2|10190|10187|10192.1|10189.1|10175.6|10172.6|0
1722889500000|2024-08-05 20:25:00|10189.6|10186.6|10188.5|10185.5|10189.6|10186.6|10183.3|10180.3|0
1722889800000|2024-08-05 20:30:00|10188.1|10185.1|10192.1|10189.1|10194.9|10191.9|10188.1|10185.1|0
1722890100000|2024-08-05 20:35:00|10192|10189|10189.1|10186.1|10194.8|10191.8|10188.4|10185.4|0
1722890400000|2024-08-05 20:40:00|10189.4|10186.4|10195.7|10192.7|10197.4|10194.4|10189.3|10186.3|0
1722890700000|2024-08-05 20:45:00|10195.6|10192.6|10200.3|10197.3|10201.6|10198.6|10194.7|10191.7|0
1722891000000|2024-08-05 20:50:00|10200.6|10197.6|10202.3|10199.3|10204.8|10201.8|10199.5|10196.5|0
1722891300000|2024-08-05 20:55:00|10202.4|10199.4|10211.8|10208.8|10212.1|10209.1|10201.3|10198.3|0
1722891600000|2024-08-05 21:00:00|10211.5|10208.5|10210.2|10207.2|10213.6|10210.6|10209.1|10206.1|0
1722891900000|2024-08-05 21:05:00|10210.1|10207.1|10210.5|10207.5|10211.6|10208.6|10208.8|10205.8|0
1722892200000|2024-08-05 21:10:00|10210.7|10207.7|10210.6|10207.6|10211.5|10208.5|10210|10207|0
1722892500000|2024-08-05 21:15:00|10210.7|10207.7|10215.8|10212.8|10216.3|10213.3|10210.4|10207.4|0
1722892800000|2024-08-05 21:20:00|10216|10213|10215.1|10212.1|10217.9|10214.9|10214.2|10211.2|0
1722893100000|2024-08-05 21:25:00|10214.5|10211.5|10212.1|10209.1|10215.2|10212.2|10212.1|10209.1|0
1722893400000|2024-08-05 21:30:00|10212|10209|10214.1|10211.1|10215.6|10212.6|10212|10209|0
1722893700000|2024-08-05 21:35:00|10214|10211|10212.8|10209.8|10214.8|10211.8|10211.9|10208.9|0
1722894000000|2024-08-05 21:40:00|10212.7|10209.7|10216.1|10213.1|10216.5|10213.5|10212.3|10209.3|0
1722894300000|2024-08-05 21:45:00|10216.4|10213.4|10226.7|10223.7|10226.8|10223.8|10215.9|10212.9|0
1722894600000|2024-08-05 21:50:00|10226.8|10223.8|10223.8|10220.8|10227.3|10224.3|10222.8|10219.8|0
1722894900000|2024-08-05 21:55:00|10224.1|10221.1|10225.3|10222.3|10226.2|10223.2|10223.4|10220.4|0
1722895200000|2024-08-05 22:00:00|10225.4|10222.4|10236.9|10233.9|10240.4|10237.4|10225.4|10222.4|0
1722895500000|2024-08-05 22:05:00|10237|10234|10257.1|10254.1|10259.6|10256.6|10236.5|10233.5|0
1722895800000|2024-08-05 22:10:00|10256.9|10253.9|10264.7|10261.7|10272.5|10269.5|10256.8|10253.8|0
1722896100000|2024-08-05 22:15:00|10264.5|10261.5|10267.6|10264.6|10269.5|10266.5|10262.8|10259.8|0
1722896400000|2024-08-05 22:20:00|10267.4|10264.4|10277.3|10274.3|10277.3|10274.3|10265.7|10262.7|0
1722896700000|2024-08-05 22:25:00|10285.6|10282.6|10278.9|10275.9|10287.8|10284.8|10278.7|10275.7|0
1722897000000|2024-08-05 22:30:00|10279.4|10276.4|10276.6|10273.6|10280.5|10277.5|10270.9|10267.9|0
1722897300000|2024-08-05 22:35:00|10276|10273|10269.8|10266.8|10277.4|10274.4|10268.1|10265.1|0
1722897600000|2024-08-05 22:40:00|10269.7|10266.7|10268.1|10265.1|10270.7|10267.7|10267.4|10264.4|0
1722897900000|2024-08-05 22:45:00|10267.9|10264.9|10269.6|10266.6|10269.6|10266.6|10265.5|10262.5|0
1722898200000|2024-08-05 22:50:00|10269.5|10266.5|10252.1|10249.1|10270.3|10267.3|10252|10249|0
1722898500000|2024-08-05 22:55:00|10252|10249|10249.9|10246.9|10253.6|10250.6|10248.1|10245.1|0
1722898800000|2024-08-05 23:00:00|10250|10247|10263.7|10260.7|10264.1|10261.1|10250|10247|0
1722899100000|2024-08-05 23:05:00|10263.5|10260.5|10267.5|10264.5|10268.3|10265.3|10262.3|10259.3|0
1722899400000|2024-08-05 23:10:00|10267.6|10264.6|10276.9|10273.9|10277|10274|10267.6|10264.6|0
1722899700000|2024-08-05 23:15:00|10276.8|10273.8|10269.7|10266.7|10278.3|10275.3|10268.3|10265.3|0
1722900000000|2024-08-05 23:20:00|10269.3|10266.3|10268.3|10265.3|10270.7|10267.7|10264.4|10261.4|0
1722900300000|2024-08-05 23:25:00|10269.1|10266.1|10270.1|10267.1|10270.5|10267.5|10266.7|10263.7|0
1722900600000|2024-08-05 23:30:00|10270|10267|10279.2|10276.2|10282.7|10279.7|10270|10267|0
1722900900000|2024-08-05 23:35:00|10279.3|10276.3|10287.7|10284.7|10288.8|10285.8|10277.8|10274.8|0
1722901200000|2024-08-05 23:40:00|10287|10284|10291.8|10288.8|10292.2|10289.2|10286.6|10283.6|0
1722901500000|2024-08-05 23:45:00|10292.2|10289.2|10301.3|10298.3|10302.9|10299.9|10288.6|10285.6|0
1722901800000|2024-08-05 23:50:00|10301.4|10298.4|10310|10307|10310.3|10307.3|10301.3|10298.3|0
1722902100000|2024-08-05 23:55:00|10309.8|10306.8|10323.5|10318.5|10323.5|10318.6|10309.1|10306.1|0
1722902400000|2024-08-06 00:00:00|10326.6|10321.6|10312.8|10307.8|10328.4|10323.4|10305.9|10300.9|0
1722902700000|2024-08-06 00:05:00|10313.5|10308.5|10318.2|10313.2|10328.4|10323.4|10304.1|10299.1|0
1722903000000|2024-08-06 00:10:00|10318.4|10313.4|10313.8|10308.8|10331|10326|10310.5|10305.5|0
1722903300000|2024-08-06 00:15:00|10313.9|10308.9|10302.3|10297.3|10315.1|10310.1|10294.9|10289.9|0
1722903600000|2024-08-06 00:20:00|10301.9|10296.9|10305.9|10300.9|10306.5|10301.5|10293|10288|0
1722903900000|2024-08-06 00:25:00|10305.8|10300.8|10301.5|10296.5|10306.2|10301.2|10297.1|10292.1|0
1722904200000|2024-08-06 00:30:00|10301.8|10296.8|10313.9|10308.9|10314.2|10309.2|10299.5|10294.5|0
1722904500000|2024-08-06 00:35:00|10313.8|10308.8|10317.5|10312.5|10320.8|10315.8|10307.4|10302.4|0
1722904800000|2024-08-06 00:40:00|10318.6|10313.6|10319.9|10314.9|10320.4|10315.4|10313.9|10308.9|0
1722905100000|2024-08-06 00:45:00|10320|10315|10345.2|10340.2|10353.9|10348.9|10318.7|10313.7|0
1722905400000|2024-08-06 00:50:00|10344.6|10339.6|10341.8|10336.8|10349.1|10344.1|10341.6|10336.6|0
1722905700000|2024-08-06 00:55:00|10341.9|10336.9|10352.7|10347.7|10354.3|10349.3|10341.9|10336.9|0
1722906000000|2024-08-06 01:00:00|10353.2|10348.2|10359.9|10354.9|10362.2|10357.2|10346.8|10341.8|0
1722906300000|2024-08-06 01:05:00|10360.1|10355.1|10372.6|10367.6|10373.3|10368.3|10356.3|10351.3|0
1722906600000|2024-08-06 01:10:00|10372.7|10367.7|10398.5|10393.5|10408.5|10403.5|10370.5|10365.5|0
1722906900000|2024-08-06 01:15:00|10398.6|10393.6|10372.8|10367.8|10408.2|10403.2|10372.7|10367.7|0
1722907200000|2024-08-06 01:20:00|10372.9|10367.9|10353.6|10348.6|10380.3|10375.3|10352.6|10347.6|0
1722907500000|2024-08-06 01:25:00|10353.5|10348.5|10365.3|10360.3|10375.2|10370.2|10353.5|10348.5|0
1722907800000|2024-08-06 01:30:00|10364.8|10359.8|10358.5|10353.5|10366.1|10361.1|10343|10338|0
1722908100000|2024-08-06 01:35:00|10358.2|10353.2|10357.3|10352.3|10367.4|10362.4|10352.5|10347.5|0
1722908400000|2024-08-06 01:40:00|10357.2|10352.2|10351.4|10346.4|10360.7|10355.7|10338.2|10333.2|0
1722908700000|2024-08-06 01:45:00|10351.5|10346.5|10365.1|10360.1|10372.2|10367.2|10340.7|10335.7|0
1722909000000|2024-08-06 01:50:00|10365|10360|10372.4|10367.4|10377.6|10372.6|10358.5|10353.5|0
1722909300000|2024-08-06 01:55:00|10372.3|10367.3|10371.8|10366.8|10376.4|10371.4|10367.4|10362.4|0
1722909600000|2024-08-06 02:00:00|10371.3|10366.3|10367.4|10362.4|10379.6|10374.6|10355.2|10350.2|0
1722909900000|2024-08-06 02:05:00|10367.6|10362.6|10350.7|10345.7|10368.8|10363.8|10348|10343|0
1722910200000|2024-08-06 02:10:00|10350.6|10345.6|10347|10342|10354.7|10349.7|10337.8|10332.8|0
1722910500000|2024-08-06 02:15:00|10346.9|10341.9|10348.9|10343.9|10357.5|10352.5|10343.9|10338.9|0
1722910800000|2024-08-06 02:20:00|10348.6|10343.6|10358.9|10353.9|10359.8|10354.8|10348.3|10343.3|0
1722911100000|2024-08-06 02:25:00|10359.8|10354.8|10356.3|10351.3|10364.5|10359.5|10356.3|10351.3|0
1722911400000|2024-08-06 02:30:00|10355.6|10350.6|10346.8|10341.8|10355.6|10350.6|10341.4|10336.4|0
1722911700000|2024-08-06 02:35:00|10346.7|10341.7|10357.7|10352.7|10358.8|10353.8|10345.7|10340.7|0
1722912000000|2024-08-06 02:40:00|10357.6|10352.6|10357.2|10352.2|10359.4|10354.4|10350.5|10345.5|0
1722912300000|2024-08-06 02:45:00|10357.1|10352.1|10353.3|10348.3|10357.4|10352.4|10351.8|10346.8|0
1722912600000|2024-08-06 02:50:00|10353.8|10348.8|10355.1|10350.1|10357.8|10352.8|10351.1|10346.1|0
1722912900000|2024-08-06 02:55:00|10355|10350|10353.2|10348.2|10357.5|10352.5|10352.7|10347.7|0
1722913200000|2024-08-06 03:00:00|10353.3|10348.3|10365.1|10360.1|10369|10364|10352.7|10347.7|0
1722913500000|2024-08-06 03:05:00|10365|10360|10370.1|10365.1|10372|10367|10362.7|10357.7|0
1722913800000|2024-08-06 03:10:00|10370|10365|10355.2|10350.2|10370|10365|10353.6|10348.6|0
1722914100000|2024-08-06 03:15:00|10355.8|10350.8|10365.9|10360.9|10370.1|10365.1|10355.8|10350.8|0
1722914400000|2024-08-06 03:20:00|10365.2|10360.2|10366.7|10361.7|10371|10366|10362.8|10357.8|0
1722914700000|2024-08-06 03:25:00|10366.6|10361.6|10383.9|10378.9|10383.9|10378.9|10365.8|10360.8|0
1722915000000|2024-08-06 03:30:00|10383.6|10378.6|10381.1|10376.1|10386.2|10381.2|10379.1|10374.1|0
1722915300000|2024-08-06 03:35:00|10380.9|10375.9|10380.2|10375.2|10382.9|10377.9|10378.1|10373.1|0
1722915600000|2024-08-06 03:40:00|10380.1|10375.1|10381.1|10376.1|10381.7|10376.7|10376.9|10371.9|0
1722915900000|2024-08-06 03:45:00|10381.4|10376.4|10386.1|10381.1|10389.2|10384.2|10378|10373|0
1722916200000|2024-08-06 03:50:00|10386|10381|10380.6|10375.6|10399.7|10394.7|10378.9|10373.9|0
1722916500000|2024-08-06 03:55:00|10380.3|10375.3|10382.3|10377.3|10385|10380|10377.8|10372.8|0
1722916800000|2024-08-06 04:00:00|10382.5|10377.5|10380.5|10375.5|10385|10380|10379.7|10374.7|0
1722917100000|2024-08-06 04:05:00|10380.4|10375.4|10378.3|10373.3|10381.9|10376.9|10376.3|10371.3|0
1722917400000|2024-08-06 04:10:00|10378.4|10373.4|10381.8|10376.8|10383.2|10378.2|10378.4|10373.4|0
1722917700000|2024-08-06 04:15:00|10381.7|10376.7|10378.4|10373.4|10382.4|10377.4|10377.8|10372.8|0
1722918000000|2024-08-06 04:20:00|10378.3|10373.3|10383.1|10378.1|10385.1|10380.1|10378.3|10373.3|0
1722918300000|2024-08-06 04:25:00|10382.9|10377.9|10379.5|10374.5|10388.4|10383.4|10377.6|10372.6|0
1722918600000|2024-08-06 04:30:00|10379.6|10374.6|10352.8|10347.8|10382.9|10377.9|10352.3|10347.3|0
1722918900000|2024-08-06 04:35:00|10352.9|10347.9|10361.2|10356.2|10369.3|10364.3|10352.3|10347.3|0
1722919200000|2024-08-06 04:40:00|10361.1|10356.1|10354|10349|10362.2|10357.2|10351.7|10346.7|0
1722919500000|2024-08-06 04:45:00|10354.1|10349.1|10352.9|10347.9|10356.5|10351.5|10345.9|10340.9|0
1722919800000|2024-08-06 04:50:00|10353|10348|10354.7|10349.7|10356.7|10351.7|10350.5|10345.5|0
1722920100000|2024-08-06 04:55:00|10354.3|10349.3|10348.9|10343.9|10355.4|10350.4|10342.1|10337.1|0
1722920400000|2024-08-06 05:00:00|10349.5|10344.5|10336.5|10331.5|10351.7|10346.7|10336.5|10331.5|0
1722920700000|2024-08-06 05:05:00|10336.2|10331.2|10312.6|10307.6|10336.7|10331.7|10291|10286|0
1722921000000|2024-08-06 05:10:00|10312.7|10307.7|10313|10308|10316.6|10311.6|10292.9|10287.9|0
1722921300000|2024-08-06 05:15:00|10313.5|10308.5|10322.3|10317.3|10330.3|10325.3|10313|10308|0
1722921600000|2024-08-06 05:20:00|10322.4|10317.4|10324.6|10319.6|10329.3|10324.3|10318.4|10313.4|0
1722921900000|2024-08-06 05:25:00|10326.4|10321.4|10346.4|10341.4|10347.1|10342.1|10325.3|10320.3|0
1722922200000|2024-08-06 05:30:00|10346.2|10341.2|10364.2|10359.2|10369.6|10364.6|10336|10331|0
1722922500000|2024-08-06 05:35:00|10364.3|10359.3|10363.5|10358.5|10368.9|10363.9|10358.6|10353.6|0
1722922800000|2024-08-06 05:40:00|10364.1|10359.1|10362.1|10357.1|10367.7|10362.7|10354.1|10349.1|0
1722923100000|2024-08-06 05:45:00|10362.2|10357.2|10343.1|10338.1|10364.7|10359.7|10339.6|10334.6|0
1722923400000|2024-08-06 05:50:00|10343.2|10338.2|10344.1|10339.1|10349.5|10344.5|10334.1|10329.1|0
1722923700000|2024-08-06 05:55:00|10342.6|10337.6|10353.1|10348.1|10360.2|10355.2|10342.4|10337.4|0
1722924000000|2024-08-06 06:00:00|10352.5|10347.5|10345.6|10340.6|10365.1|10360.1|10331.6|10326.6|0
1722924300000|2024-08-06 06:05:00|10345.7|10340.7|10334.6|10329.6|10350.9|10345.9|10323.7|10318.7|0
1722924600000|2024-08-06 06:10:00|10335.6|10330.6|10347.5|10342.5|10348.1|10343.1|10326.6|10321.6|0
1722924900000|2024-08-06 06:15:00|10346.9|10341.9|10336.5|10331.5|10346.9|10341.9|10333|10328|0
1722925200000|2024-08-06 06:20:00|10335.3|10330.3|10352.6|10347.6|10353.9|10348.9|10334.7|10329.7|0
1722925500000|2024-08-06 06:25:00|10352.1|10347.1|10356.8|10351.8|10359.4|10354.4|10348.1|10343.1|0
1722925800000|2024-08-06 06:30:00|10356.9|10351.9|10356|10351|10358.2|10353.2|10348.8|10343.8|0
1722926100000|2024-08-06 06:35:00|10355.9|10350.9|10346|10341|10359.9|10354.9|10342|10337|0
1722926400000|2024-08-06 06:40:00|10345.9|10340.9|10335|10330|10346.1|10341.1|10328.5|10323.5|0
1722926700000|2024-08-06 06:45:00|10334.9|10329.9|10322|10317|10335.1|10330.1|10310|10305|0
1722927000000|2024-08-06 06:50:00|10321.9|10316.9|10309.1|10304.1|10329.5|10324.5|10309.1|10304.1|0
1722927300000|2024-08-06 06:55:00|10309.3|10304.3|10317.3|10312.3|10318.9|10313.9|10302.2|10297.2|0
1722927600000|2024-08-06 07:00:00|10317.2|10312.2|10313.9|10308.9|10320.8|10315.8|10290.9|10285.9|0
1722927900000|2024-08-06 07:05:00|10313.4|10308.4|10318.9|10313.9|10319.9|10314.9|10307|10302|0
1722928200000|2024-08-06 07:10:00|10319.2|10314.2|10304.1|10299.1|10319.2|10314.2|10297.3|10292.3|0
1722928500000|2024-08-06 07:15:00|10303.9|10298.9|10325.8|10320.8|10325.8|10320.8|10301.3|10296.3|0
1722928800000|2024-08-06 07:20:00|10325.9|10320.9|10332.9|10327.9|10340.2|10335.2|10324|10319|0
1722929100000|2024-08-06 07:25:00|10332.8|10327.8|10319.7|10314.7|10332.8|10327.8|10306.3|10301.3|0
1722929400000|2024-08-06 07:30:00|10319.6|10314.6|10319.5|10314.5|10328.8|10323.8|10309.7|10304.7|0
1722929700000|2024-08-06 07:35:00|10319.3|10314.3|10305.2|10300.2|10322.2|10317.2|10302|10297|0
1722930000000|2024-08-06 07:40:00|10305.1|10300.1|10309.6|10304.6|10311.2|10306.2|10289.3|10284.3|0
1722930300000|2024-08-06 07:45:00|10309.5|10304.5|10301.9|10296.9|10317.5|10312.5|10297.9|10292.9|0
1722930600000|2024-08-06 07:50:00|10301.8|10296.8|10296|10291|10309.9|10304.9|10292.4|10287.4|0
1722930900000|2024-08-06 07:55:00|10296.1|10291.1|10305.8|10300.8|10309.2|10304.2|10294.2|10289.2|0
1722931200000|2024-08-06 08:00:00|10301.9|10296.9|10298.5|10295.5|10321.9|10318.9|10296.2|10293.2|0
1722931500000|2024-08-06 08:05:00|10298.8|10295.8|10276.3|10273.3|10314.9|10311.9|10274.3|10271.3|0
1722931800000|2024-08-06 08:10:00|10276.5|10273.5|10253|10250|10296.2|10293.2|10249.8|10246.8|0
1722932100000|2024-08-06 08:15:00|10252.5|10249.5|10240.5|10237.5|10257.2|10254.2|10240.3|10237.3|0
1722932400000|2024-08-06 08:20:00|10238|10235|10251.3|10248.3|10255.1|10252.1|10233|10230|0
1722932700000|2024-08-06 08:25:00|10251.1|10248.1|10266.1|10263.1|10274|10271|10251.1|10248.1|0
1722933000000|2024-08-06 08:30:00|10265.7|10262.7|10264.2|10261.2|10275.5|10272.5|10264.1|10261.1|0
1722933300000|2024-08-06 08:35:00|10264.3|10261.3|10248.5|10245.5|10266.1|10263.1|10247.7|10244.7|0
1722933600000|2024-08-06 08:40:00|10247.8|10244.8|10254.3|10251.3|10254.3|10251.3|10246.3|10243.3|0
1722933900000|2024-08-06 08:45:00|10254.6|10251.6|10267.7|10264.7|10270.2|10267.2|10254.6|10251.6|0
1722934200000|2024-08-06 08:50:00|10267.5|10264.5|10273.1|10270.1|10274.5|10271.5|10266.3|10263.3|0
1722934500000|2024-08-06 08:55:00|10273.5|10270.5|10259.9|10256.9|10273.6|10270.6|10258.9|10255.9|0
1722934800000|2024-08-06 09:00:00|10259.6|10256.6|10204.8|10201.8|10259.7|10256.7|10202.7|10199.7|0
1722935100000|2024-08-06 09:05:00|10204.7|10201.7|10208.4|10205.4|10212.9|10209.9|10204|10201|0
1722935400000|2024-08-06 09:10:00|10208.3|10205.3|10195.4|10192.4|10211.1|10208.1|10189.2|10186.2|0
1722935700000|2024-08-06 09:15:00|10194.8|10191.8|10185.3|10182.3|10196.8|10193.8|10164.6|10161.6|0
1722936000000|2024-08-06 09:20:00|10185.2|10182.2|10197|10194|10202.1|10199.1|10184.3|10181.3|0
1722936300000|2024-08-06 09:25:00|10197.3|10194.3|10200.4|10197.4|10210|10207|10185.7|10182.7|0
1722936600000|2024-08-06 09:30:00|10200.6|10197.6|10152.9|10149.9|10200.6|10197.6|10149.5|10146.5|0
1722936900000|2024-08-06 09:35:00|10152.7|10149.7|10128.8|10125.8|10154.1|10151.1|10128.8|10125.8|0
1722937200000|2024-08-06 09:40:00|10128.7|10125.7|10165.7|10162.7|10173.3|10170.3|10120|10117|0
1722937500000|2024-08-06 09:45:00|10165.8|10162.8|10164.6|10161.6|10165.8|10162.8|10154.1|10151.1|0
1722937800000|2024-08-06 09:50:00|10164.7|10161.7|10165.8|10162.8|10168.6|10165.6|10159.7|10156.7|0
1722938100000|2024-08-06 09:55:00|10165.7|10162.7|10176.7|10173.7|10179.7|10176.7|10165.5|10162.5|0
1722938400000|2024-08-06 10:00:00|10176.4|10173.4|10169.7|10166.7|10181|10178|10169.5|10166.5|0
1722938700000|2024-08-06 10:05:00|10169.3|10166.3|10167.1|10164.1|10169.3|10166.3|10161.2|10158.2|0
1722939000000|2024-08-06 10:10:00|10167.3|10164.3|10192.8|10189.8|10193.9|10190.9|10166.2|10163.2|0
1722939300000|2024-08-06 10:15:00|10192.9|10189.9|10184|10181|10194.8|10191.8|10178.6|10175.6|0
1722939600000|2024-08-06 10:20:00|10183.6|10180.6|10178.9|10175.9|10186.4|10183.4|10175.4|10172.4|0
1722939900000|2024-08-06 10:25:00|10179.3|10176.3|10200.7|10197.7|10201|10198|10178.7|10175.7|0
1722940200000|2024-08-06 10:30:00|10200.5|10197.5|10215.5|10212.5|10221.9|10218.9|10200.5|10197.5|0
1722940500000|2024-08-06 10:35:00|10215.6|10212.6|10225.1|10222.1|10228.9|10225.9|10214|10211|0
1722940800000|2024-08-06 10:40:00|10224.1|10221.1|10225.5|10222.5|10233.6|10230.6|10220.1|10217.1|0
1722941100000|2024-08-06 10:45:00|10225.4|10222.4|10222.2|10219.2|10225.4|10222.4|10211.4|10208.4|0
1722941400000|2024-08-06 10:50:00|10222.3|10219.3|10235.8|10232.8|10237|10234|10221.9|10218.9|0
1722941700000|2024-08-06 10:55:00|10236.6|10233.6|10229.7|10226.7|10237.9|10234.9|10227|10224|0
1722942000000|2024-08-06 11:00:00|10252.3|10249.3|10255.7|10252.7|10270.9|10267.9|10248|10245|0
1722942300000|2024-08-06 11:05:00|10256.2|10253.2|10274.5|10271.5|10277.2|10274.2|10256.2|10253.2|0
1722942600000|2024-08-06 11:10:00|10274.2|10271.2|10266.7|10263.7|10276.1|10273.1|10265|10262|0
1722942900000|2024-08-06 11:15:00|10266.4|10263.4|10260.6|10257.6|10269|10266|10259.1|10256.1|0
1722943200000|2024-08-06 11:20:00|10261.5|10258.5|10255.1|10252.1|10266.2|10263.2|10253.7|10250.7|0
1722943500000|2024-08-06 11:25:00|10254.6|10251.6|10270.1|10267.1|10270.5|10267.5|10253.3|10250.3|0
1722943800000|2024-08-06 11:30:00|10271.5|10268.5|10272.1|10269.1|10287.5|10284.5|10263.3|10260.3|0
1722944100000|2024-08-06 11:35:00|10272.2|10269.2|10268.1|10265.1|10272.2|10269.2|10266.3|10263.3|0
1722944400000|2024-08-06 11:40:00|10267.8|10264.8|10244.4|10241.4|10268.2|10265.2|10244.4|10241.4|0
1722944700000|2024-08-06 11:45:00|10244.1|10241.1|10246.7|10243.7|10246.7|10243.7|10232.3|10229.3|0
1722945000000|2024-08-06 11:50:00|10247.1|10244.1|10246.3|10243.3|10253.7|10250.7|10245.2|10242.2|0
1722945300000|2024-08-06 11:55:00|10246.7|10243.7|10252.4|10249.4|10253.2|10250.2|10244.6|10241.6|0
1722945600000|2024-08-06 12:00:00|10252.9|10249.9|10266|10263|10266.4|10263.4|10252.4|10249.4|0
1722945900000|2024-08-06 12:05:00|10265.4|10262.4|10245.8|10242.8|10265.4|10262.4|10237.2|10234.2|0
1722946200000|2024-08-06 12:10:00|10245.1|10242.1|10241.5|10238.5|10246.3|10243.3|10228.4|10225.4|0
1722946500000|2024-08-06 12:15:00|10242|10239|10244.2|10241.2|10246.5|10243.5|10236.8|10233.8|0
1722946800000|2024-08-06 12:20:00|10244.3|10241.3|10234.5|10231.5|10244.3|10241.3|10232.4|10229.4|0
1722947100000|2024-08-06 12:25:00|10234.4|10231.4|10232.6|10229.6|10236|10233|10225.6|10222.6|0
1722947400000|2024-08-06 12:30:00|10232.2|10229.2|10193.9|10190.9|10233.2|10230.2|10188.2|10185.2|0
1722947700000|2024-08-06 12:35:00|10196.5|10193.5|10188.1|10185.1|10206.3|10203.3|10177.4|10174.4|0
1722948000000|2024-08-06 12:40:00|10188.2|10185.2|10200.9|10197.9|10203.8|10200.8|10186.7|10183.7|0
1722948300000|2024-08-06 12:45:00|10200.7|10197.7|10202.4|10199.4|10207.6|10204.6|10191.1|10188.1|0
1722948600000|2024-08-06 12:50:00|10202.3|10199.3|10192.8|10189.8|10206.3|10203.3|10190.8|10187.8|0
1722948900000|2024-08-06 12:55:00|10193.4|10190.4|10199.7|10196.7|10203.4|10200.4|10193.2|10190.2|0
1722949200000|2024-08-06 13:00:00|10199.1|10196.1|10209.6|10206.6|10210|10207|10189.4|10186.4|0
1722949500000|2024-08-06 13:05:00|10209.9|10206.9|10204.3|10201.3|10213.7|10210.7|10193.9|10190.9|0
1722949800000|2024-08-06 13:10:00|10203.8|10200.8|10193.7|10190.7|10205.3|10202.3|10190.1|10187.1|0
1722950100000|2024-08-06 13:15:00|10193.4|10190.4|10210.6|10207.6|10210.7|10207.7|10189.4|10186.4|0
1722950400000|2024-08-06 13:20:00|10210.8|10207.8|10203.6|10200.6|10217.3|10214.3|10203.6|10200.6|0
1722950700000|2024-08-06 13:25:00|10214.4|10211.4|10197.2|10194.2|10233|10230|10192.7|10189.7|0
1722951000000|2024-08-06 13:30:00|10197.8|10194.8|10187.7|10185.9|10239.4|10237.6|10180|10178.2|0
1722951300000|2024-08-06 13:35:00|10187.4|10185.6|10143.4|10141.6|10199.5|10197.7|10118.2|10116.4|0
1722951600000|2024-08-06 13:40:00|10143|10141.2|10075.7|10073.9|10157.6|10155.8|10067.2|10065.4|0
1722951900000|2024-08-06 13:45:00|10075.4|10073.6|10128.1|10126.3|10141.6|10139.8|10053.7|10051.9|0
1722952200000|2024-08-06 13:50:00|10128.3|10126.5|10169.5|10167.7|10172.7|10170.9|10091.6|10089.8|0
1722952500000|2024-08-06 13:55:00|10168|10166.2|10172|10170.2|10197.3|10195.5|10153.3|10151.5|0
1722952800000|2024-08-06 14:00:00|10172.1|10170.3|10206.6|10204.8|10207.8|10206|10148.7|10146.9|0
1722953100000|2024-08-06 14:05:00|10206.5|10204.7|10226.3|10224.5|10232.7|10230.9|10173.2|10171.4|0
1722953400000|2024-08-06 14:10:00|10228.8|10227|10205.3|10203.5|10229.8|10228|10196.3|10194.5|0
1722953700000|2024-08-06 14:15:00|10205.6|10203.8|10233.8|10232|10234.1|10232.3|10179.8|10178|0
1722954000000|2024-08-06 14:20:00|10233.7|10231.9|10222.6|10220.8|10233.7|10231.9|10201.1|10199.3|0
1722954300000|2024-08-06 14:25:00|10222|10220.2|10197.6|10195.8|10232|10230.2|10192.8|10191|0
1722954600000|2024-08-06 14:30:00|10197.9|10196.1|10196.7|10194.9|10205.7|10203.9|10167.3|10165.5|0
1722954900000|2024-08-06 14:35:00|10197.6|10195.8|10242.7|10240.9|10248.4|10246.6|10194.4|10192.6|0
1722955200000|2024-08-06 14:40:00|10243.2|10241.4|10264.9|10263.1|10270.5|10268.7|10236.3|10234.5|0
1722955500000|2024-08-06 14:45:00|10265.6|10263.8|10307.6|10305.8|10317.5|10315.7|10260.3|10258.5|0
1722955800000|2024-08-06 14:50:00|10306.3|10304.5|10298|10296.2|10310.1|10308.3|10284.1|10282.3|0
1722956100000|2024-08-06 14:55:00|10298.5|10296.7|10297.1|10295.3|10301.7|10299.9|10282.1|10280.3|0
1722956400000|2024-08-06 15:00:00|10300.7|10298.9|10290.9|10289.1|10310.5|10308.7|10286|10284.2|0
1722956700000|2024-08-06 15:05:00|10291.1|10289.3|10314.8|10313|10318.5|10316.7|10287|10285.2|0
1722957000000|2024-08-06 15:10:00|10314.3|10312.5|10271|10269.2|10316.6|10314.8|10268.6|10266.8|0
1722957300000|2024-08-06 15:15:00|10270.5|10268.7|10267.6|10265.8|10278.3|10276.5|10246.4|10244.6|0
1722957600000|2024-08-06 15:20:00|10268.2|10266.4|10278.5|10276.7|10287.6|10285.8|10255|10253.2|0
1722957900000|2024-08-06 15:25:00|10279.1|10277.3|10217.2|10215.4|10281.3|10279.5|10216.9|10215.1|0
1722958200000|2024-08-06 15:30:00|10218.4|10216.6|10266.5|10264.7|10268.9|10267.1|10217|10215.2|0
1722958500000|2024-08-06 15:35:00|10266.6|10264.8|10261.3|10259.5|10275.9|10274.1|10249.5|10247.7|0
1722958800000|2024-08-06 15:40:00|10261.5|10259.7|10276.2|10274.4|10276.2|10274.4|10250.1|10248.3|0
1722959100000|2024-08-06 15:45:00|10275.8|10274|10306.8|10305|10309.1|10307.3|10265.1|10263.3|0
1722959400000|2024-08-06 15:50:00|10307.4|10305.6|10320.5|10318.7|10334.8|10333|10306.8|10305|0
1722959700000|2024-08-06 15:55:00|10322.1|10320.3|10335.5|10333.7|10335.7|10333.9|10322.1|10320.3|0
1722960000000|2024-08-06 16:00:00|10335.9|10334.1|10328.2|10326.4|10349.2|10347.4|10319.2|10317.4|0
1722960300000|2024-08-06 16:05:00|10328.1|10326.3|10327|10325.2|10333.1|10331.3|10316.4|10314.6|0
1722960600000|2024-08-06 16:10:00|10326.9|10325.1|10342.8|10341|10347.4|10345.6|10326.9|10325.1|0
1722960900000|2024-08-06 16:15:00|10343.6|10341.8|10360.6|10358.8|10363.9|10362.1|10339.8|10338|0
1722961200000|2024-08-06 16:20:00|10360.5|10358.7|10346.1|10344.3|10364.8|10363|10336.1|10334.3|0
1722961500000|2024-08-06 16:25:00|10345.3|10343.5|10338.3|10336.5|10347.5|10345.7|10325.6|10323.8|0
1722961800000|2024-08-06 16:30:00|10338.5|10336.7|10347.9|10346.1|10349.9|10348.1|10329.3|10327.5|0
1722962100000|2024-08-06 16:35:00|10347.6|10345.8|10335|10333.2|10350.7|10348.9|10321.7|10319.9|0
1722962400000|2024-08-06 16:40:00|10338.3|10336.5|10345|10343.2|10354.4|10352.6|10336.6|10334.8|0
1722962700000|2024-08-06 16:45:00|10345.9|10344.1|10355.5|10353.7|10363.6|10361.8|10345.9|10344.1|0
1722963000000|2024-08-06 16:50:00|10355.8|10354|10395.6|10393.8|10397|10395.2|10355.8|10354|0
1722963300000|2024-08-06 16:55:00|10395.1|10393.3|10398.8|10397|10408.9|10407.1|10389.6|10387.8|0
1722963600000|2024-08-06 17:00:00|10398.4|10396.6|10422.7|10420.9|10422.7|10420.9|10392.2|10390.4|0
1722963900000|2024-08-06 17:05:00|10422.5|10420.7|10414.8|10413|10428.4|10426.6|10406.2|10404.4|0
1722964200000|2024-08-06 17:10:00|10414.7|10412.9|10397.9|10396.1|10417.4|10415.6|10395.2|10393.4|0
1722964500000|2024-08-06 17:15:00|10398.7|10396.9|10392.4|10390.6|10401.1|10399.3|10382.8|10381|0
1722964800000|2024-08-06 17:20:00|10394|10392.2|10390.8|10389|10406.9|10405.1|10379.1|10377.3|0
1722965100000|2024-08-06 17:25:00|10390.9|10389.1|10399.9|10398.1|10401.8|10400|10381.3|10379.5|0
1722965400000|2024-08-06 17:30:00|10400.1|10398.3|10398.3|10396.5|10410.6|10408.8|10396.3|10394.5|0
1722965700000|2024-08-06 17:35:00|10398.5|10396.7|10405.9|10404.1|10413.7|10411.9|10391.8|10390|0
1722966000000|2024-08-06 17:40:00|10405.4|10403.6|10384.8|10383|10407.2|10405.4|10380.1|10378.3|0
1722966300000|2024-08-06 17:45:00|10383.8|10382|10398.4|10396.6|10399.9|10398.1|10371.7|10369.9|0
1722966600000|2024-08-06 17:50:00|10398.7|10396.9|10408.2|10406.4|10411.8|10410|10395.5|10393.7|0
1722966900000|2024-08-06 17:55:00|10409.1|10407.3|10399.2|10397.4|10414.8|10413|10396.9|10395.1|0
1722967200000|2024-08-06 18:00:00|10399.1|10397.3|10397.6|10395.8|10403.7|10401.9|10390.7|10388.9|0
1722967500000|2024-08-06 18:05:00|10397.5|10395.7|10389.9|10388.1|10404.6|10402.8|10379|10377.2|0
1722967800000|2024-08-06 18:10:00|10389.3|10387.5|10402.7|10400.9|10406.7|10404.9|10389.3|10387.5|0
1722968100000|2024-08-06 18:15:00|10402.1|10400.3|10415.2|10413.4|10416.9|10415.1|10400.5|10398.7|0
1722968400000|2024-08-06 18:20:00|10413.4|10411.6|10425.2|10423.4|10429.9|10428.1|10412.1|10410.3|0
1722968700000|2024-08-06 18:25:00|10425.3|10423.5|10424.8|10423|10427.9|10426.1|10417.9|10416.1|0
1722969000000|2024-08-06 18:30:00|10425|10423.2|10435.4|10433.6|10436.3|10434.5|10409.3|10407.5|0
1722969300000|2024-08-06 18:35:00|10433.7|10431.9|10434.9|10433.1|10441.6|10439.8|10430.6|10428.8|0
1722969600000|2024-08-06 18:40:00|10435.3|10433.5|10432.5|10430.7|10435.7|10433.9|10422.2|10420.4|0
1722969900000|2024-08-06 18:45:00|10432.4|10430.6|10438.6|10436.8|10445|10443.2|10426.7|10424.9|0
1722970200000|2024-08-06 18:50:00|10437.9|10436.1|10441.7|10439.9|10444.8|10443|10432.6|10430.8|0
1722970500000|2024-08-06 18:55:00|10443.2|10441.4|10387.5|10385.7|10445.8|10444|10387.5|10385.7|0
1722970800000|2024-08-06 19:00:00|10388.1|10386.3|10338.3|10336.5|10388.9|10387.1|10334.3|10332.5|0
1722971100000|2024-08-06 19:05:00|10339.9|10338.1|10341.6|10339.8|10354.6|10352.8|10320.5|10318.7|0
1722971400000|2024-08-06 19:10:00|10340.1|10338.3|10338.2|10336.4|10357.2|10355.4|10336.1|10334.3|0
1722971700000|2024-08-06 19:15:00|10338.1|10336.3|10338.2|10336.4|10344.2|10342.4|10312.4|10310.6|0
1722972000000|2024-08-06 19:20:00|10337.6|10335.8|10385.2|10383.4|10386.1|10384.3|10331.7|10329.9|0
1722972300000|2024-08-06 19:25:00|10385.3|10383.5|10364.9|10363.1|10386.7|10384.9|10356.3|10354.5|0
1722972600000|2024-08-06 19:30:00|10366.4|10364.6|10369.9|10368.1|10373|10371.2|10352.5|10350.7|0
1722972900000|2024-08-06 19:35:00|10369|10367.2|10349.2|10347.4|10375|10373.2|10349.2|10347.4|0
1722973200000|2024-08-06 19:40:00|10349.4|10347.6|10338.9|10337.1|10361.1|10359.3|10335.3|10333.5|0
1722973500000|2024-08-06 19:45:00|10339.2|10337.4|10315.7|10313.9|10360.2|10358.4|10314|10312.2|0
1722973800000|2024-08-06 19:50:00|10314.8|10313|10284.8|10283|10337.6|10335.8|10282.9|10281.1|0
1722974100000|2024-08-06 19:55:00|10305|10303.2|10261|10259.2|10307|10305.2|10254.7|10252.9|0
1722974400000|2024-08-06 20:00:00|10261.6|10258.6|10237.6|10234.6|10276.2|10273.2|10236.5|10233.5|0
1722974700000|2024-08-06 20:05:00|10237.5|10234.5|10248.4|10245.4|10252.6|10249.6|10237.5|10234.5|0
1722975000000|2024-08-06 20:10:00|10248.1|10245.1|10242.2|10239.2|10250|10247|10239.3|10236.3|0
1722975300000|2024-08-06 20:15:00|10242.1|10239.1|10305.4|10302.4|10308.6|10305.6|10241.1|10238.1|0
1722975600000|2024-08-06 20:20:00|10305.9|10302.9|10289.2|10286.2|10319.1|10316.1|10285.5|10282.5|0
1722975900000|2024-08-06 20:25:00|10289.1|10286.1|10279.4|10276.4|10290.7|10287.7|10272.6|10269.6|0
1722976200000|2024-08-06 20:30:00|10279.3|10276.3|10268.2|10265.2|10279.5|10276.5|10257.6|10254.6|0
1722976500000|2024-08-06 20:35:00|10268.7|10265.7|10264.4|10261.4|10269.4|10266.4|10262.1|10259.1|0
1722976800000|2024-08-06 20:40:00|10264.5|10261.5|10244.6|10241.6|10264.5|10261.5|10243.6|10240.6|0
1722977100000|2024-08-06 20:45:00|10244.2|10241.2|10221.6|10218.6|10245.2|10242.2|10214.3|10211.3|0
1722977400000|2024-08-06 20:50:00|10221.2|10218.2|10204.7|10201.7|10221.4|10218.4|10202|10199|0
1722977700000|2024-08-06 20:55:00|10204.6|10201.6|10204.1|10201.1|10208.1|10205.1|10199.2|10196.2|0
1722978000000|2024-08-06 21:00:00|10204.2|10201.2|10201.2|10198.2|10209|10206|10195.1|10192.1|0
1722978300000|2024-08-06 21:05:00|10201.6|10198.6|10209.5|10206.5|10214.5|10211.5|10199.4|10196.4|0
1722978600000|2024-08-06 21:10:00|10208.9|10205.9|10207.6|10204.6|10213.7|10210.7|10200.7|10197.7|0
1722978900000|2024-08-06 21:15:00|10207.9|10204.9|10189.9|10186.9|10207.9|10204.9|10187.8|10184.8|0
1722979200000|2024-08-06 21:20:00|10190.1|10187.1|10182.2|10179.2|10191.3|10188.3|10181.8|10178.8|0
1722979500000|2024-08-06 21:25:00|10181.8|10178.8|10185.3|10182.3|10189.1|10186.1|10181.8|10178.8|0
1722979800000|2024-08-06 21:30:00|10185.4|10182.4|10183.2|10180.2|10187.4|10184.4|10178.4|10175.4|0
1722980100000|2024-08-06 21:35:00|10182.7|10179.7|10175.8|10172.8|10182.7|10179.7|10174.6|10171.6|0
1722980400000|2024-08-06 21:40:00|10176|10173|10156.1|10153.1|10176.4|10173.4|10155.8|10152.8|0
1722980700000|2024-08-06 21:45:00|10156.9|10153.9|10142.5|10139.5|10156.9|10153.9|10142.5|10139.5|0
1722981000000|2024-08-06 21:50:00|10142.3|10139.3|10131.4|10128.4|10144|10141|10131.4|10128.4|0
1722981300000|2024-08-06 21:55:00|10132.3|10129.3|10145.2|10142.2|10147.3|10144.3|10127.5|10124.5|0
1722981600000|2024-08-06 22:00:00|10145.6|10142.6|10172.5|10169.5|10172.5|10169.5|10145.5|10142.5|0
1722981900000|2024-08-06 22:05:00|10171.3|10168.3|10186.5|10183.5|10191.2|10188.2|10171.3|10168.3|0
1722982200000|2024-08-06 22:10:00|10191.1|10188.1|10182.9|10179.9|10191.1|10188.1|10176.8|10173.8|0
1722982500000|2024-08-06 22:15:00|10183|10180|10189.6|10186.6|10190.6|10187.6|10179.7|10176.7|0
1722982800000|2024-08-06 22:20:00|10189.5|10186.5|10204.7|10201.7|10221.8|10218.8|10188.4|10185.4|0
1722983100000|2024-08-06 22:25:00|10204.6|10201.6|10195.2|10192.2|10205.5|10202.5|10192.6|10189.6|0
1722983400000|2024-08-06 22:30:00|10194.3|10191.3|10184.2|10181.2|10195|10192|10182.5|10179.5|0
1722983700000|2024-08-06 22:35:00|10184.1|10181.1|10181.5|10178.5|10187.4|10184.4|10179.6|10176.6|0
1722984000000|2024-08-06 22:40:00|10181.4|10178.4|10177.6|10174.6|10181.9|10178.9|10176.8|10173.8|0
1722984300000|2024-08-06 22:45:00|10177.8|10174.8|10169.4|10166.4|10178|10175|10165|10162|0
1722984600000|2024-08-06 22:50:00|10169.5|10166.5|10176.9|10173.9|10178.8|10175.8|10168.8|10165.8|0
1722984900000|2024-08-06 22:55:00|10178.5|10175.5|10178.3|10175.3|10183.2|10180.2|10177|10174|0
1722985200000|2024-08-06 23:00:00|10178.4|10175.4|10177.9|10174.9|10185.2|10182.2|10175.5|10172.5|0
1722985500000|2024-08-06 23:05:00|10178.1|10175.1|10189.8|10186.8|10190.5|10187.5|10174.3|10171.3|0
1722985800000|2024-08-06 23:10:00|10189.9|10186.9|10182.1|10179.1|10190.3|10187.3|10182.1|10179.1|0
1722986100000|2024-08-06 23:15:00|10182.4|10179.4|10172.8|10169.8|10182.9|10179.9|10172.8|10169.8|0
1722986400000|2024-08-06 23:20:00|10172.9|10169.9|10173.4|10170.4|10175.5|10172.5|10171.9|10168.9|0
1722986700000|2024-08-06 23:25:00|10172.7|10169.7|10172.6|10169.6|10174.4|10171.4|10163.4|10160.4|0
1722987000000|2024-08-06 23:30:00|10172.8|10169.8|10168|10165|10172.8|10169.8|10161.4|10158.4|0
1722987300000|2024-08-06 23:35:00|10167.6|10164.6|10155.9|10152.9|10168.8|10165.8|10152.9|10149.9|0
1722987600000|2024-08-06 23:40:00|10155.5|10152.5|10153.6|10150.6|10156.2|10153.2|10147.3|10144.3|0
1722987900000|2024-08-06 23:45:00|10153.5|10150.5|10163.5|10160.5|10164.3|10161.3|10151.4|10148.4|0
1722988200000|2024-08-06 23:50:00|10163.2|10160.2|10153|10150|10163.2|10160.2|10152.3|10149.3|0
1722988500000|2024-08-06 23:55:00|10152.8|10149.8|10137.1|10132.1|10153|10150|10134.2|10131.2|0
1722988800000|2024-08-07 00:00:00|10137.3|10132.3|10151.2|10146.2|10152.6|10147.6|10133|10128|0
1722989100000|2024-08-07 00:05:00|10151.1|10146.1|10164.3|10159.3|10168.6|10163.6|10151.1|10146.1|0
1722989400000|2024-08-07 00:10:00|10164.4|10159.4|10165.9|10160.9|10171.5|10166.5|10157.3|10152.3|0
1722989700000|2024-08-07 00:15:00|10165.8|10160.8|10164|10159|10166.7|10161.7|10157.8|10152.8|0
1722990000000|2024-08-07 00:20:00|10164.6|10159.6|10181.1|10176.1|10189.8|10184.8|10161|10156|0
1722990300000|2024-08-07 00:25:00|10181.2|10176.2|10194.6|10189.6|10197.2|10192.2|10180.1|10175.1|0
1722990600000|2024-08-07 00:30:00|10194.7|10189.7|10203|10198|10208.4|10203.4|10184.5|10179.5|0
1722990900000|2024-08-07 00:35:00|10203.8|10198.8|10208.2|10203.2|10212.9|10207.9|10200.8|10195.8|0
1722991200000|2024-08-07 00:40:00|10207.9|10202.9|10204.8|10199.8|10210.3|10205.3|10201.1|10196.1|0
1722991500000|2024-08-07 00:45:00|10205|10200|10209.3|10204.3|10210.6|10205.6|10202.6|10197.6|0
1722991800000|2024-08-07 00:50:00|10209.2|10204.2|10200.8|10195.8|10210.4|10205.4|10192.7|10187.7|0
1722992100000|2024-08-07 00:55:00|10200.6|10195.6|10198.5|10193.5|10201.6|10196.6|10188|10183|0
1722992400000|2024-08-07 01:00:00|10198.3|10193.3|10199.1|10194.1|10199.6|10194.6|10187.4|10182.4|0
1722992700000|2024-08-07 01:05:00|10198.9|10193.9|10195.5|10190.5|10202.9|10197.9|10185.3|10180.3|0
1722993000000|2024-08-07 01:10:00|10195.2|10190.2|10195.9|10190.9|10198.7|10193.7|10187.3|10182.3|0
1722993300000|2024-08-07 01:15:00|10196|10191|10206.4|10201.4|10206.9|10201.9|10191.8|10186.8|0
1722993600000|2024-08-07 01:20:00|10206.5|10201.5|10208.3|10203.3|10213.7|10208.7|10205.4|10200.4|0
1722993900000|2024-08-07 01:25:00|10208.6|10203.6|10210.7|10205.7|10213.4|10208.4|10207.8|10202.8|0
1722994200000|2024-08-07 01:30:00|10210.6|10205.6|10229|10224|10233.1|10228.1|10209.6|10204.6|0
1722994500000|2024-08-07 01:35:00|10229.2|10224.2|10241.2|10236.2|10241.5|10236.5|10226.5|10221.5|0
1722994800000|2024-08-07 01:40:00|10241.1|10236.1|10259.2|10254.2|10262.7|10257.7|10239.9|10234.9|0
1722995100000|2024-08-07 01:45:00|10259.3|10254.3|10261.3|10256.3|10267.1|10262.1|10252.7|10247.7|0
1722995400000|2024-08-07 01:50:00|10261.6|10256.6|10261.4|10256.4|10272|10267|10251.1|10246.1|0
1722995700000|2024-08-07 01:55:00|10261.7|10256.7|10268.2|10263.2|10282|10277|10251.6|10246.6|0
1722996000000|2024-08-07 02:00:00|10267.8|10262.8|10263.6|10258.6|10272.2|10267.2|10247.2|10242.2|0
1722996300000|2024-08-07 02:05:00|10263.5|10258.5|10265.5|10260.5|10275.3|10270.3|10254.1|10249.1|0
1722996600000|2024-08-07 02:10:00|10265.7|10260.7|10258.7|10253.7|10275.9|10270.9|10256.8|10251.8|0
1722996900000|2024-08-07 02:15:00|10258.8|10253.8|10263.1|10258.1|10266.5|10261.5|10255.5|10250.5|0
1722997200000|2024-08-07 02:20:00|10263.5|10258.5|10291.9|10286.9|10293.3|10288.3|10263.5|10258.5|0
1722997500000|2024-08-07 02:25:00|10291.8|10286.8|10302.9|10297.9|10311.9|10306.9|10291.3|10286.3|0
1722997800000|2024-08-07 02:30:00|10303.6|10298.6|10302.6|10297.6|10312.3|10307.3|10299.1|10294.1|0
1722998100000|2024-08-07 02:35:00|10303.2|10298.2|10308.7|10303.7|10311.4|10306.4|10299.5|10294.5|0
1722998400000|2024-08-07 02:40:00|10309|10304|10303.8|10298.8|10315.8|10310.8|10302.1|10297.1|0
1722998700000|2024-08-07 02:45:00|10303.9|10298.9|10305.7|10300.7|10308.7|10303.7|10300.4|10295.4|0
1722999000000|2024-08-07 02:50:00|10305.6|10300.6|10300.7|10295.7|10306.2|10301.2|10295.9|10290.9|0
1722999300000|2024-08-07 02:55:00|10300.8|10295.8|10301.5|10296.5|10303.1|10298.1|10299.3|10294.3|0
1722999600000|2024-08-07 03:00:00|10301.6|10296.6|10306.6|10301.6|10310.8|10305.8|10299.9|10294.9|0
1722999900000|2024-08-07 03:05:00|10306.7|10301.7|10321.7|10316.7|10322|10317|10306.3|10301.3|0
1723000200000|2024-08-07 03:10:00|10321.6|10316.6|10325.1|10320.1|10340|10335|10317.9|10312.9|0
1723000500000|2024-08-07 03:15:00|10324.8|10319.8|10315.7|10310.7|10328.1|10323.1|10310|10305|0
1723000800000|2024-08-07 03:20:00|10315.8|10310.8|10320.1|10315.1|10321.4|10316.4|10307.5|10302.5|0
1723001100000|2024-08-07 03:25:00|10320|10315|10317|10312|10321.2|10316.2|10313.3|10308.3|0
1723001400000|2024-08-07 03:30:00|10317.2|10312.2|10313|10308|10317.6|10312.6|10310.2|10305.2|0
1723001700000|2024-08-07 03:35:00|10312.8|10307.8|10323.4|10318.4|10327.4|10322.4|10312.8|10307.8|0
1723002000000|2024-08-07 03:40:00|10323.2|10318.2|10333.3|10328.3|10336.5|10331.5|10319.2|10314.2|0
1723002300000|2024-08-07 03:45:00|10333.6|10328.6|10321.1|10316.1|10333.9|10328.9|10316.5|10311.5|0
1723002600000|2024-08-07 03:50:00|10321.2|10316.2|10321.6|10316.6|10323.9|10318.9|10317.8|10312.8|0
1723002900000|2024-08-07 03:55:00|10321.5|10316.5|10325|10320|10331.6|10326.6|10319.6|10314.6|0
1723003200000|2024-08-07 04:00:00|10325.5|10320.5|10330.7|10325.7|10335.2|10330.2|10325.4|10320.4|0
1723003500000|2024-08-07 04:05:00|10330.8|10325.8|10336.2|10331.2|10339.6|10334.6|10330.2|10325.2|0
1723003800000|2024-08-07 04:10:00|10336.1|10331.1|10341.7|10336.7|10341.8|10336.8|10331|10326|0
1723004100000|2024-08-07 04:15:00|10341.8|10336.8|10323.5|10318.5|10341.8|10336.8|10320.7|10315.7|0
1723004400000|2024-08-07 04:20:00|10323.6|10318.6|10326.6|10321.6|10334.2|10329.2|10322.4|10317.4|0
1723004700000|2024-08-07 04:25:00|10326.5|10321.5|10332.7|10327.7|10334.2|10329.2|10319.3|10314.3|0
1723005000000|2024-08-07 04:30:00|10332.8|10327.8|10331.2|10326.2|10334.2|10329.2|10325|10320|0
1723005300000|2024-08-07 04:35:00|10331.1|10326.1|10333.2|10328.2|10339.6|10334.6|10328.4|10323.4|0
1723005600000|2024-08-07 04:40:00|10333.3|10328.3|10341.2|10336.2|10354.9|10349.9|10331.5|10326.5|0
1723005900000|2024-08-07 04:45:00|10341.1|10336.1|10335.5|10330.5|10342.4|10337.4|10332.2|10327.2|0
1723006200000|2024-08-07 04:50:00|10335.6|10330.6|10339.8|10334.8|10341.1|10336.1|10332.6|10327.6|0
1723006500000|2024-08-07 04:55:00|10339.7|10334.7|10334.6|10329.6|10341.4|10336.4|10330.5|10325.5|0
1723006800000|2024-08-07 05:00:00|10334.9|10329.9|10330.4|10325.4|10335.9|10330.9|10328.6|10323.6|0
1723007100000|2024-08-07 05:05:00|10330.7|10325.7|10329.1|10324.1|10334|10329|10328.6|10323.6|0
1723007400000|2024-08-07 05:10:00|10329|10324|10317.2|10312.2|10333.4|10328.4|10317.2|10312.2|0
1723007700000|2024-08-07 05:15:00|10317.1|10312.1|10321.1|10316.1|10324.3|10319.3|10313.7|10308.7|0
1723008000000|2024-08-07 05:20:00|10321.2|10316.2|10324.3|10319.3|10330.4|10325.4|10318.3|10313.3|0
1723008300000|2024-08-07 05:25:00|10325.3|10320.3|10332.7|10327.7|10332.8|10327.8|10324.6|10319.6|0
1723008600000|2024-08-07 05:30:00|10332.6|10327.6|10334.4|10329.4|10337.5|10332.5|10325|10320|0
1723008900000|2024-08-07 05:35:00|10333.8|10328.8|10316.9|10311.9|10336.3|10331.3|10314.3|10309.3|0
1723009200000|2024-08-07 05:40:00|10316.7|10311.7|10300.9|10295.9|10316.7|10311.7|10300.4|10295.4|0
1723009500000|2024-08-07 05:45:00|10301|10296|10299.9|10294.9|10307|10302|10296.3|10291.3|0
1723009800000|2024-08-07 05:50:00|10300|10295|10295.2|10290.2|10305.9|10300.9|10287.7|10282.7|0
1723010100000|2024-08-07 05:55:00|10295.1|10290.1|10294.2|10289.2|10299|10294|10289.5|10284.5|0
1723010400000|2024-08-07 06:00:00|10294.7|10289.7|10294.7|10289.7|10304.6|10299.6|10291.4|10286.4|0
1723010700000|2024-08-07 06:05:00|10294.4|10289.4|10289.6|10284.6|10302.5|10297.5|10289.4|10284.4|0
1723011000000|2024-08-07 06:10:00|10289.5|10284.5|10281|10276|10291.6|10286.6|10271.8|10266.8|0
1723011300000|2024-08-07 06:15:00|10281.1|10276.1|10271.4|10266.4|10290.1|10285.1|10252.5|10247.5|0
1723011600000|2024-08-07 06:20:00|10271.3|10266.3|10276.9|10271.9|10276.9|10271.9|10263.7|10258.7|0
1723011900000|2024-08-07 06:25:00|10276.8|10271.8|10287.9|10282.9|10292.8|10287.8|10275|10270|0
1723012200000|2024-08-07 06:30:00|10288|10283|10286.9|10281.9|10291.4|10286.4|10283|10278|0
1723012500000|2024-08-07 06:35:00|10286.2|10281.2|10284.5|10279.5|10290.1|10285.1|10282.2|10277.2|0
1723012800000|2024-08-07 06:40:00|10284.3|10279.3|10293.1|10288.1|10293.6|10288.6|10282|10277|0
1723013100000|2024-08-07 06:45:00|10292.8|10287.8|10288.7|10283.7|10293|10288|10284.3|10279.3|0
1723013400000|2024-08-07 06:50:00|10288.6|10283.6|10284.7|10279.7|10295.3|10290.3|10284.7|10279.7|0
1723013700000|2024-08-07 06:55:00|10284.8|10279.8|10293.1|10288.1|10293.8|10288.8|10283.9|10278.9|0
1723014000000|2024-08-07 07:00:00|10293.4|10288.4|10277.3|10272.3|10293.4|10288.4|10265.4|10260.4|0
1723014300000|2024-08-07 07:05:00|10277.4|10272.4|10293.8|10288.8|10294.3|10289.3|10274.5|10269.5|0
1723014600000|2024-08-07 07:10:00|10293.7|10288.7|10286.2|10281.2|10300.6|10295.6|10277.4|10272.4|0
1723014900000|2024-08-07 07:15:00|10286.1|10281.1|10277.7|10272.7|10291.8|10286.8|10275.3|10270.3|0
1723015200000|2024-08-07 07:20:00|10277.8|10272.8|10247.6|10242.6|10278.4|10273.4|10238.2|10233.2|0
1723015500000|2024-08-07 07:25:00|10247.2|10242.2|10254.3|10249.3|10258.1|10253.1|10241.1|10236.1|0
1723015800000|2024-08-07 07:30:00|10254|10249|10273.7|10268.7|10274.2|10269.2|10253.1|10248.1|0
1723016100000|2024-08-07 07:35:00|10275.6|10270.6|10286.1|10281.1|10293.1|10288.1|10269.8|10264.8|0
1723016400000|2024-08-07 07:40:00|10285.9|10280.9|10271.6|10266.6|10291.8|10286.8|10271|10266|0
1723016700000|2024-08-07 07:45:00|10271.5|10266.5|10274.8|10269.8|10281.5|10276.5|10259.3|10254.3|0
1723017000000|2024-08-07 07:50:00|10275.6|10270.6|10253.6|10248.6|10280.7|10275.7|10247.6|10242.6|0
1723017300000|2024-08-07 07:55:00|10253.7|10248.7|10259.8|10254.8|10272|10267|10252.4|10247.4|0
1723017600000|2024-08-07 08:00:00|10264.4|10259.4|10307.1|10304.1|10319.6|10316.6|10257|10252|0
1723017900000|2024-08-07 08:05:00|10306.9|10303.9|10339.1|10336.1|10340.2|10337.2|10305.1|10302.1|0
1723018200000|2024-08-07 08:10:00|10339.7|10336.7|10377.4|10374.4|10377.5|10374.5|10336.5|10333.5|0
1723018500000|2024-08-07 08:15:00|10377.3|10374.3|10373.3|10370.3|10396.1|10393.1|10369.5|10366.5|0
1723018800000|2024-08-07 08:20:00|10374.2|10371.2|10363.3|10360.3|10374.4|10371.4|10360|10357|0
1723019100000|2024-08-07 08:25:00|10363.1|10360.1|10373.8|10370.8|10373.8|10370.8|10361.6|10358.6|0
1723019400000|2024-08-07 08:30:00|10373.9|10370.9|10372.9|10369.9|10376.3|10373.3|10370.9|10367.9|0
1723019700000|2024-08-07 08:35:00|10372.8|10369.8|10375.2|10372.2|10377.2|10374.2|10367.3|10364.3|0
1723020000000|2024-08-07 08:40:00|10375.1|10372.1|10359.1|10356.1|10375.6|10372.6|10358.8|10355.8|0
1723020300000|2024-08-07 08:45:00|10359.9|10356.9|10380.8|10377.8|10381.3|10378.3|10359|10356|0
1723020600000|2024-08-07 08:50:00|10381.4|10378.4|10376.9|10373.9|10383.1|10380.1|10375|10372|0
1723020900000|2024-08-07 08:55:00|10377.6|10374.6|10394.8|10391.8|10394.8|10391.8|10376.9|10373.9|0
1723021200000|2024-08-07 09:00:00|10394.7|10391.7|10394.1|10391.1|10399.2|10396.2|10391.4|10388.4|0
1723021500000|2024-08-07 09:05:00|10394|10391|10397.5|10394.5|10405.4|10402.4|10392|10389|0
1723021800000|2024-08-07 09:10:00|10397|10394|10399.6|10396.6|10401.7|10398.7|10395.1|10392.1|0
1723022100000|2024-08-07 09:15:00|10399.5|10396.5|10390|10387|10402.4|10399.4|10388.2|10385.2|0
1723022400000|2024-08-07 09:20:00|10389.9|10386.9|10400.5|10397.5|10401.9|10398.9|10389.7|10386.7|0
1723022700000|2024-08-07 09:25:00|10400.4|10397.4|10415.3|10412.3|10415.4|10412.4|10400|10397|0
1723023000000|2024-08-07 09:30:00|10415|10412|10409.2|10406.2|10416.7|10413.7|10407.2|10404.2|0
1723023300000|2024-08-07 09:35:00|10408.8|10405.8|10416.1|10413.1|10419.1|10416.1|10407|10404|0
1723023600000|2024-08-07 09:40:00|10416|10413|10406.8|10403.8|10417.7|10414.7|10405.8|10402.8|0
1723023900000|2024-08-07 09:45:00|10407.2|10404.2|10398.2|10395.2|10407.2|10404.2|10387.2|10384.2|0
1723024200000|2024-08-07 09:50:00|10399.1|10396.1|10401.4|10398.4|10403.7|10400.7|10397.4|10394.4|0
1723024500000|2024-08-07 09:55:00|10401.5|10398.5|10403.9|10400.9|10404.2|10401.2|10397.3|10394.3|0
1723024800000|2024-08-07 10:00:00|10404|10401|10405.8|10402.8|10411.4|10408.4|10403.2|10400.2|0
1723025100000|2024-08-07 10:05:00|10405.9|10402.9|10400.2|10397.2|10406|10403|10397.7|10394.7|0
1723025400000|2024-08-07 10:10:00|10400.3|10397.3|10403.9|10400.9|10406|10403|10400.3|10397.3|0
1723025700000|2024-08-07 10:15:00|10404.1|10401.1|10408.4|10405.4|10408.4|10405.4|10404.1|10401.1|0
1723026000000|2024-08-07 10:20:00|10408.3|10405.3|10402.7|10399.7|10410.5|10407.5|10402.7|10399.7|0
1723026300000|2024-08-07 10:25:00|10402.5|10399.5|10407.8|10404.8|10408.3|10405.3|10402.3|10399.3|0
1723026600000|2024-08-07 10:30:00|10407.9|10404.9|10410.4|10407.4|10412.9|10409.9|10407.5|10404.5|0
1723026900000|2024-08-07 10:35:00|10410.3|10407.3|10413.4|10410.4|10414.5|10411.5|10410.1|10407.1|0
1723027200000|2024-08-07 10:40:00|10413.5|10410.5|10410.8|10407.8|10415.3|10412.3|10410.4|10407.4|0
1723027500000|2024-08-07 10:45:00|10410.7|10407.7|10415.5|10412.5|10416.4|10413.4|10408.2|10405.2|0
1723027800000|2024-08-07 10:50:00|10415.6|10412.6|10419.8|10416.8|10420.6|10417.6|10410.9|10407.9|0
1723028100000|2024-08-07 10:55:00|10419.9|10416.9|10429.3|10426.3|10431|10428|10419.6|10416.6|0
1723028400000|2024-08-07 11:00:00|10425.7|10422.7|10431.2|10428.2|10438.2|10435.2|10416|10413|0
1723028700000|2024-08-07 11:05:00|10431.3|10428.3|10436.8|10433.8|10436.8|10433.8|10428.7|10425.7|0
1723029000000|2024-08-07 11:10:00|10436.3|10433.3|10435|10432|10439.5|10436.5|10431.2|10428.2|0
1723029300000|2024-08-07 11:15:00|10434.8|10431.8|10438|10435|10440.4|10437.4|10427.4|10424.4|0
1723029600000|2024-08-07 11:20:00|10437.9|10434.9|10441.3|10438.3|10443.5|10440.5|10436.4|10433.4|0
1723029900000|2024-08-07 11:25:00|10440.9|10437.9|10433.7|10430.7|10442.3|10439.3|10431.5|10428.5|0
1723030200000|2024-08-07 11:30:00|10433.6|10430.6|10423.7|10420.7|10439.2|10436.2|10419.2|10416.2|0
1723030500000|2024-08-07 11:35:00|10423.5|10420.5|10428.5|10425.5|10430.3|10427.3|10421.2|10418.2|0
1723030800000|2024-08-07 11:40:00|10429.2|10426.2|10429.5|10426.5|10431.8|10428.8|10421.6|10418.6|0
1723031100000|2024-08-07 11:45:00|10429.2|10426.2|10413.5|10410.5|10429.6|10426.6|10410.3|10407.3|0
1723031400000|2024-08-07 11:50:00|10413.6|10410.6|10416.4|10413.4|10417.5|10414.5|10410.5|10407.5|0
1723031700000|2024-08-07 11:55:00|10416.5|10413.5|10400.5|10397.5|10420|10417|10397.8|10394.8|0
1723032000000|2024-08-07 12:00:00|10401.8|10398.8|10390.5|10387.5|10404.2|10401.2|10389.9|10386.9|0
1723032300000|2024-08-07 12:05:00|10390.4|10387.4|10409|10406|10409.7|10406.7|10390.4|10387.4|0
1723032600000|2024-08-07 12:10:00|10408.6|10405.6|10415.2|10412.2|10415.2|10412.2|10407.9|10404.9|0
1723032900000|2024-08-07 12:15:00|10415.4|10412.4|10416.5|10413.5|10418.3|10415.3|10411.8|10408.8|0
1723033200000|2024-08-07 12:20:00|10416.3|10413.3|10408.1|10405.1|10417|10414|10406|10403|0
1723033500000|2024-08-07 12:25:00|10407.8|10404.8|10405.3|10402.3|10412.1|10409.1|10405.2|10402.2|0
1723033800000|2024-08-07 12:30:00|10405.9|10402.9|10421.5|10418.5|10425|10422|10405.9|10402.9|0
1723034100000|2024-08-07 12:35:00|10421.8|10418.8|10429.8|10426.8|10435.3|10432.3|10421.7|10418.7|0
1723034400000|2024-08-07 12:40:00|10429.3|10426.3|10430.3|10427.3|10433.7|10430.7|10425.4|10422.4|0
1723034700000|2024-08-07 12:45:00|10430.2|10427.2|10426.5|10423.5|10434.2|10431.2|10424.9|10421.9|0
1723035000000|2024-08-07 12:50:00|10426.6|10423.6|10414.3|10411.3|10426.7|10423.7|10413.9|10410.9|0
1723035300000|2024-08-07 12:55:00|10414.1|10411.1|10425.3|10422.3|10427.1|10424.1|10413|10410|0
1723035600000|2024-08-07 13:00:00|10425.4|10422.4|10422.8|10419.8|10428.2|10425.2|10422|10419|0
1723035900000|2024-08-07 13:05:00|10423.1|10420.1|10424.8|10421.8|10425|10422|10419.7|10416.7|0
1723036200000|2024-08-07 13:10:00|10424.7|10421.7|10422|10419|10428.9|10425.9|10419.5|10416.5|0
1723036500000|2024-08-07 13:15:00|10421.7|10418.7|10428.6|10425.6|10430.1|10427.1|10418.1|10415.1|0
1723036800000|2024-08-07 13:20:00|10428.7|10425.7|10423.6|10420.6|10430.8|10427.8|10423.6|10420.6|0
1723037100000|2024-08-07 13:25:00|10436.1|10433.1|10451|10448|10456.3|10453.3|10432.3|10429.3|0
1723037400000|2024-08-07 13:30:00|10450.9|10447.9|10488.7|10486.9|10515.6|10513.8|10441.5|10439.7|0
1723037700000|2024-08-07 13:35:00|10493.1|10491.3|10507.6|10505.8|10524.4|10522.6|10480.8|10479|0
1723038000000|2024-08-07 13:40:00|10505.4|10503.6|10490.8|10489|10511.3|10509.5|10463.8|10462|0
1723038300000|2024-08-07 13:45:00|10491.9|10490.1|10502.7|10500.9|10509.6|10507.8|10471.4|10469.6|0
1723038600000|2024-08-07 13:50:00|10506|10504.2|10479|10477.2|10521.9|10520.1|10473.4|10471.6|0
1723038900000|2024-08-07 13:55:00|10476.5|10474.7|10479.9|10478.1|10482.1|10480.3|10444.1|10442.3|0
1723039200000|2024-08-07 14:00:00|10485.6|10483.8|10473.4|10471.6|10514.8|10513|10473.4|10471.6|0
1723039500000|2024-08-07 14:05:00|10471.9|10470.1|10505|10503.2|10507.9|10506.1|10459.2|10457.4|0
1723039800000|2024-08-07 14:10:00|10505.4|10503.6|10500.3|10498.5|10516.7|10514.9|10495|10493.2|0
1723040100000|2024-08-07 14:15:00|10501.7|10499.9|10440.8|10439|10507.3|10505.5|10431.9|10430.1|0
1723040400000|2024-08-07 14:20:00|10443.4|10441.6|10473.2|10471.4|10482.4|10480.6|10443.4|10441.6|0
1723040700000|2024-08-07 14:25:00|10475.1|10473.3|10452|10450.2|10477.6|10475.8|10435.1|10433.3|0
1723041000000|2024-08-07 14:30:00|10451.9|10450.1|10466.7|10464.9|10480.8|10479|10439.5|10437.7|0
1723041300000|2024-08-07 14:35:00|10467.1|10465.3|10447.7|10445.9|10469.8|10468|10440.2|10438.4|0
1723041600000|2024-08-07 14:40:00|10447|10445.2|10492.2|10490.4|10493|10491.2|10443|10441.2|0
1723041900000|2024-08-07 14:45:00|10492.1|10490.3|10518.5|10516.7|10526.1|10524.3|10489.9|10488.1|0
1723042200000|2024-08-07 14:50:00|10518.4|10516.6|10499.9|10498.1|10524.1|10522.3|10496.6|10494.8|0
1723042500000|2024-08-07 14:55:00|10500.1|10498.3|10497.5|10495.7|10507.9|10506.1|10493.8|10492|0
1723042800000|2024-08-07 15:00:00|10497.4|10495.6|10514.4|10512.6|10515|10513.2|10480.9|10479.1|0
1723043100000|2024-08-07 15:05:00|10511.9|10510.1|10510.7|10508.9|10520.4|10518.6|10501.8|10500|0
1723043400000|2024-08-07 15:10:00|10511.8|10510|10480.8|10479|10516.1|10514.3|10474.2|10472.4|0
1723043700000|2024-08-07 15:15:00|10480.7|10478.9|10469.1|10467.3|10487.7|10485.9|10456.2|10454.4|0
1723044000000|2024-08-07 15:20:00|10465.7|10463.9|10457.3|10455.5|10474|10472.2|10457.2|10455.4|0
1723044300000|2024-08-07 15:25:00|10457.4|10455.6|10452.5|10450.7|10458.1|10456.3|10441.6|10439.8|0
1723044600000|2024-08-07 15:30:00|10453.7|10451.9|10451.2|10449.4|10464|10462.2|10445.4|10443.6|0
1723044900000|2024-08-07 15:35:00|10452.2|10450.4|10441.9|10440.1|10463.6|10461.8|10438.3|10436.5|0
1723045200000|2024-08-07 15:40:00|10440.2|10438.4|10400.9|10399.1|10443|10441.2|10400.4|10398.6|0
1723045500000|2024-08-07 15:45:00|10396.4|10394.6|10384.3|10382.5|10401.7|10399.9|10370.3|10368.5|0
1723045800000|2024-08-07 15:50:00|10384.4|10382.6|10411.9|10410.1|10414.4|10412.6|10381.8|10380|0
1723046100000|2024-08-07 15:55:00|10411.7|10409.9|10417.9|10416.1|10424.2|10422.4|10401.6|10399.8|0
1723046400000|2024-08-07 16:00:00|10415.6|10413.8|10352.7|10350.9|10415.9|10414.1|10340.8|10339|0
1723046700000|2024-08-07 16:05:00|10350.8|10349|10367.8|10366|10375.8|10374|10350|10348.2|0
1723047000000|2024-08-07 16:10:00|10366.8|10365|10386|10384.2|10390.6|10388.8|10361.6|10359.8|0
1723047300000|2024-08-07 16:15:00|10384.6|10382.8|10378.6|10376.8|10390.9|10389.1|10376.1|10374.3|0
1723047600000|2024-08-07 16:20:00|10379|10377.2|10412.4|10410.6|10413.2|10411.4|10375.6|10373.8|0
1723047900000|2024-08-07 16:25:00|10412.7|10410.9|10405.8|10404|10418.5|10416.7|10399.3|10397.5|0
1723048200000|2024-08-07 16:30:00|10406|10404.2|10409.3|10407.5|10411.6|10409.8|10395.2|10393.4|0
1723048500000|2024-08-07 16:35:00|10408.3|10406.5|10392.5|10390.7|10410.9|10409.1|10392.5|10390.7|0
1723048800000|2024-08-07 16:40:00|10393.2|10391.4|10365.1|10363.3|10403.9|10402.1|10364.3|10362.5|0
1723049100000|2024-08-07 16:45:00|10366.1|10364.3|10348|10346.2|10377.8|10376|10344.1|10342.3|0
1723049400000|2024-08-07 16:50:00|10348.2|10346.4|10335.2|10333.4|10349|10347.2|10323.8|10322|0
1723049700000|2024-08-07 16:55:00|10335|10333.2|10339.2|10337.4|10352.9|10351.1|10330.3|10328.5|0
1723050000000|2024-08-07 17:00:00|10338.4|10336.6|10329.5|10327.7|10350.4|10348.6|10319.6|10317.8|0
1723050300000|2024-08-07 17:05:00|10328.3|10326.5|10302.8|10301|10341.3|10339.5|10302.7|10300.9|0
1723050600000|2024-08-07 17:10:00|10302.5|10300.7|10292.8|10291|10312.4|10310.6|10283.9|10282.1|0
1723050900000|2024-08-07 17:15:00|10290.3|10288.5|10266.9|10265.1|10291.1|10289.3|10256.5|10254.7|0
1723051200000|2024-08-07 17:20:00|10266.8|10265|10297.5|10295.7|10299.2|10297.4|10266.8|10265|0
1723051500000|2024-08-07 17:25:00|10298.3|10296.5|10288.4|10286.6|10314.9|10313.1|10287.8|10286|0
1723051800000|2024-08-07 17:30:00|10288.5|10286.7|10300.5|10298.7|10304.2|10302.4|10283.1|10281.3|0
1723052100000|2024-08-07 17:35:00|10299.8|10298|10298|10296.2|10315|10313.2|10298|10296.2|0
1723052400000|2024-08-07 17:40:00|10297.6|10295.8|10281.3|10279.5|10305.7|10303.9|10274.6|10272.8|0
1723052700000|2024-08-07 17:45:00|10281.4|10279.6|10240.6|10238.8|10289.8|10288|10239.8|10238|0
1723053000000|2024-08-07 17:50:00|10241.5|10239.7|10239.3|10237.5|10247.6|10245.8|10227.8|10226|0
1723053300000|2024-08-07 17:55:00|10238.4|10236.6|10229.6|10227.8|10239.3|10237.5|10214.3|10212.5|0
1723053600000|2024-08-07 18:00:00|10227|10225.2|10231.4|10229.6|10242.3|10240.5|10224.7|10222.9|0
1723053900000|2024-08-07 18:05:00|10230.8|10229|10208.2|10206.4|10238.4|10236.6|10206.1|10204.3|0
1723054200000|2024-08-07 18:10:00|10208.1|10206.3|10177.3|10175.5|10213.3|10211.5|10175.2|10173.4|0
1723054500000|2024-08-07 18:15:00|10177.4|10175.6|10166|10164.2|10184.8|10183|10159.1|10157.3|0
1723054800000|2024-08-07 18:20:00|10166.1|10164.3|10193.4|10191.6|10196.5|10194.7|10162.8|10161|0
1723055100000|2024-08-07 18:25:00|10195.3|10193.5|10201.8|10200|10211.7|10209.9|10194.4|10192.6|0
1723055400000|2024-08-07 18:30:00|10201.7|10199.9|10172.2|10170.4|10203.5|10201.7|10168.8|10167|0
1723055700000|2024-08-07 18:35:00|10170.8|10169|10179.4|10177.6|10189.4|10187.6|10163.8|10162|0
1723056000000|2024-08-07 18:40:00|10179.5|10177.7|10180.3|10178.5|10195.3|10193.5|10175.8|10174|0
1723056300000|2024-08-07 18:45:00|10180.2|10178.4|10171.2|10169.4|10192.5|10190.7|10150.9|10149.1|0
1723056600000|2024-08-07 18:50:00|10170.9|10169.1|10170.5|10168.7|10174.8|10173|10157.1|10155.3|0
1723056900000|2024-08-07 18:55:00|10170.9|10169.1|10171.1|10169.3|10188.9|10187.1|10165.9|10164.1|0
1723057200000|2024-08-07 19:00:00|10170.3|10168.5|10244.4|10242.6|10244.4|10242.6|10168.2|10166.4|0
1723057500000|2024-08-07 19:05:00|10243.3|10241.5|10230.5|10228.7|10256.6|10254.8|10221.3|10219.5|0
1723057800000|2024-08-07 19:10:00|10230.6|10228.8|10210.1|10208.3|10241.7|10239.9|10205.2|10203.4|0
1723058100000|2024-08-07 19:15:00|10212|10210.2|10227.1|10225.3|10233.1|10231.3|10211|10209.2|0
1723058400000|2024-08-07 19:20:00|10226.2|10224.4|10214.7|10212.9|10244.8|10243|10205.6|10203.8|0
1723058700000|2024-08-07 19:25:00|10212.7|10210.9|10204.4|10202.6|10216.2|10214.4|10189.3|10187.5|0
1723059000000|2024-08-07 19:30:00|10203.7|10201.9|10198.7|10196.9|10219.1|10217.3|10184|10182.2|0
1723059300000|2024-08-07 19:35:00|10198.3|10196.5|10204.8|10203|10222.3|10220.5|10193.9|10192.1|0
1723059600000|2024-08-07 19:40:00|10205|10203.2|10196|10194.2|10208.3|10206.5|10187.1|10185.3|0
1723059900000|2024-08-07 19:45:00|10195.5|10193.7|10199.2|10197.4|10209.6|10207.8|10187.8|10186|0
1723060200000|2024-08-07 19:50:00|10199.1|10197.3|10146.7|10144.9|10204.4|10202.6|10140.8|10139|0
1723060500000|2024-08-07 19:55:00|10147.1|10145.3|10136.6|10134.8|10154.7|10152.9|10121.7|10119.9|0
1723060800000|2024-08-07 20:00:00|10137.2|10134.2|10126.8|10123.8|10139.2|10136.2|10124.1|10121.1|0
1723061100000|2024-08-07 20:05:00|10126.5|10123.5|10136.5|10133.5|10137.1|10134.1|10125.6|10122.6|0
1723061400000|2024-08-07 20:10:00|10140|10137|10142.1|10139.1|10144.8|10141.8|10134.5|10131.5|0
1723061700000|2024-08-07 20:15:00|10142.3|10139.3|10134.7|10131.7|10142.3|10139.3|10130.3|10127.3|0
1723062000000|2024-08-07 20:20:00|10135.1|10132.1|10101.3|10098.3|10135.1|10132.1|10100.6|10097.6|0
1723062300000|2024-08-07 20:25:00|10101.4|10098.4|10092.6|10089.6|10106|10103|10084.6|10081.6|0
1723062600000|2024-08-07 20:30:00|10092.9|10089.9|10094|10091|10103.2|10100.2|10089|10086|0
1723062900000|2024-08-07 20:35:00|10093.9|10090.9|10105.1|10102.1|10105.2|10102.2|10093.9|10090.9|0
1723063200000|2024-08-07 20:40:00|10105.4|10102.4|10086.2|10083.2|10105.8|10102.8|10085.6|10082.6|0
1723063500000|2024-08-07 20:45:00|10085.9|10082.9|10079.7|10076.7|10085.9|10082.9|10077.4|10074.4|0
1723063800000|2024-08-07 20:50:00|10079.6|10076.6|10075.2|10072.2|10080.3|10077.3|10074|10071|0
1723064100000|2024-08-07 20:55:00|10075.1|10072.1|10067.3|10064.3|10075.4|10072.4|10061.9|10058.9|0
1723064400000|2024-08-07 21:00:00|10067.1|10064.1|10061.4|10058.4|10067.6|10064.6|10061.4|10058.4|0
1723064700000|2024-08-07 21:05:00|10061.5|10058.5|10052.3|10049.3|10061.9|10058.9|10051.8|10048.8|0
1723065000000|2024-08-07 21:10:00|10052.4|10049.4|10045.5|10042.5|10053.5|10050.5|10044.9|10041.9|0
1723065300000|2024-08-07 21:15:00|10045.6|10042.6|10047.9|10044.9|10050.5|10047.5|10045.4|10042.4|0
1723065600000|2024-08-07 21:20:00|10047.7|10044.7|10050.8|10047.8|10050.9|10047.9|10046.6|10043.6|0
1723065900000|2024-08-07 21:25:00|10051.2|10048.2|10056.8|10053.8|10056.9|10053.9|10048.3|10045.3|0
1723066200000|2024-08-07 21:30:00|10056.4|10053.4|10058.1|10055.1|10060.5|10057.5|10054.3|10051.3|0
1723066500000|2024-08-07 21:35:00|10058|10055|10055|10052|10060.6|10057.6|10054.8|10051.8|0
1723066800000|2024-08-07 21:40:00|10054.7|10051.7|10061.4|10058.4|10063.5|10060.5|10054.7|10051.7|0
1723067100000|2024-08-07 21:45:00|10061.3|10058.3|10061.7|10058.7|10062.9|10059.9|10059.5|10056.5|0
1723067400000|2024-08-07 21:50:00|10061.8|10058.8|10064.8|10061.8|10065|10062|10060.7|10057.7|0
1723067700000|2024-08-07 21:55:00|10065|10062|10065.7|10062.7|10066.1|10063.1|10061.4|10058.4|0
1723068000000|2024-08-07 22:00:00|10065.9|10062.9|10071.3|10068.3|10087.2|10084.2|10065.9|10062.9|0
1723068300000|2024-08-07 22:05:00|10070.9|10067.9|10073.8|10070.8|10075.4|10072.4|10068.8|10065.8|0
1723068600000|2024-08-07 22:10:00|10074.2|10071.2|10069.4|10066.4|10078.3|10075.3|10067.8|10064.8|0
1723068900000|2024-08-07 22:15:00|10069.3|10066.3|10077.3|10074.3|10077.8|10074.8|10067.3|10064.3|0
1723069200000|2024-08-07 22:20:00|10077|10074|10082.6|10079.6|10082.6|10079.6|10077|10074|0
1723069500000|2024-08-07 22:25:00|10082.7|10079.7|10094.6|10091.6|10095.5|10092.5|10082.1|10079.1|0
1723069800000|2024-08-07 22:30:00|10095.2|10092.2|10093.9|10090.9|10095.8|10092.8|10091.8|10088.8|0
1723070100000|2024-08-07 22:35:00|10094|10091|10085.5|10082.5|10095.1|10092.1|10084.8|10081.8|0
1723070400000|2024-08-07 22:40:00|10085.4|10082.4|10085.9|10082.9|10087.6|10084.6|10083.7|10080.7|0
1723070700000|2024-08-07 22:45:00|10085.8|10082.8|10077.9|10074.9|10086.3|10083.3|10077.9|10074.9|0
1723071000000|2024-08-07 22:50:00|10078|10075|10079|10076|10080.9|10077.9|10076.2|10073.2|0
1723071300000|2024-08-07 22:55:00|10078.9|10075.9|10090.5|10087.5|10091.7|10088.7|10078|10075|0
1723071600000|2024-08-07 23:00:00|10090.6|10087.6|10085|10082|10091|10088|10084.6|10081.6|0
1723071900000|2024-08-07 23:05:00|10085.1|10082.1|10073.8|10070.8|10085.8|10082.8|10073.7|10070.7|0
1723072200000|2024-08-07 23:10:00|10073.9|10070.9|10072.9|10069.9|10077.9|10074.9|10072.9|10069.9|0
1723072500000|2024-08-07 23:15:00|10072.3|10069.3|10047|10044|10072.3|10069.3|10046.1|10043.1|0
1723072800000|2024-08-07 23:20:00|10046.9|10043.9|10047|10044|10047.8|10044.8|10040.3|10037.3|0
1723073100000|2024-08-07 23:25:00|10046.8|10043.8|10025.4|10022.4|10047.1|10044.1|10025.2|10022.2|0
1723073400000|2024-08-07 23:30:00|10023.9|10020.9|10016|10013|10026.4|10023.4|10013.8|10010.8|0
1723073700000|2024-08-07 23:35:00|10016.1|10013.1|9994.4|9991.4|10019.5|10016.5|9993.7|9990.7|0
1723074000000|2024-08-07 23:40:00|9994.5|9991.5|9997.8|9994.8|9999.6|9996.6|9993.1|9990.1|0
1723074300000|2024-08-07 23:45:00|9997.6|9994.6|10026.3|10023.3|10026.3|10023.3|9997.3|9994.3|0
1723074600000|2024-08-07 23:50:00|10026.2|10023.2|10019|10016|10026.7|10023.7|10018.4|10015.4|0
1723074900000|2024-08-07 23:55:00|10018.1|10015.1|10033|10028|10033|10028|10014.8|10011.8|0
1723075200000|2024-08-08 00:00:00|10032.4|10027.4|10058.8|10053.8|10064.1|10059.1|10022|10017|0
1723075500000|2024-08-08 00:05:00|10057.1|10052.1|10054.8|10049.8|10064.2|10059.2|10045|10040|0
1723075800000|2024-08-08 00:10:00|10055.5|10050.5|10044.3|10039.3|10056.6|10051.6|10042.4|10037.4|0
1723076100000|2024-08-08 00:15:00|10044|10039|10083|10078|10084.1|10079.1|10043.8|10038.8|0
1723076400000|2024-08-08 00:20:00|10082|10077|10073.6|10068.6|10086|10081|10069.1|10064.1|0
1723076700000|2024-08-08 00:25:00|10073.5|10068.5|10062.1|10057.1|10083.7|10078.7|10056.8|10051.8|0
1723077000000|2024-08-08 00:30:00|10061.3|10056.3|10068|10063|10080.1|10075.1|10060.1|10055.1|0
1723077300000|2024-08-08 00:35:00|10067.9|10062.9|10051.9|10046.9|10068.3|10063.3|10050.2|10045.2|0
1723077600000|2024-08-08 00:40:00|10051.8|10046.8|10049.8|10044.8|10066|10061|10045|10040|0
1723077900000|2024-08-08 00:45:00|10050.1|10045.1|10048.5|10043.5|10055.2|10050.2|10042.8|10037.8|0
1723078200000|2024-08-08 00:50:00|10049.2|10044.2|10058.7|10053.7|10063.3|10058.3|10049.2|10044.2|0
1723078500000|2024-08-08 00:55:00|10058.6|10053.6|10067.1|10062.1|10068.1|10063.1|10053.4|10048.4|0
1723078800000|2024-08-08 01:00:00|10066.1|10061.1|10075.8|10070.8|10076.6|10071.6|10060.1|10055.1|0
1723079100000|2024-08-08 01:05:00|10076|10071|10071.9|10066.9|10083.8|10078.8|10071.9|10066.9|0
1723079400000|2024-08-08 01:10:00|10072|10067|10081.3|10076.3|10082.1|10077.1|10071.3|10066.3|0
1723079700000|2024-08-08 01:15:00|10081.1|10076.1|10099.9|10094.9|10104.5|10099.5|10080.1|10075.1|0
1723080000000|2024-08-08 01:20:00|10099.6|10094.6|10097.6|10092.6|10105.3|10100.3|10091.6|10086.6|0
1723080300000|2024-08-08 01:25:00|10097.8|10092.8|10102.9|10097.9|10106.7|10101.7|10097.3|10092.3|0
1723080600000|2024-08-08 01:30:00|10103.4|10098.4|10095|10090|10108.6|10103.6|10088.3|10083.3|0
1723080900000|2024-08-08 01:35:00|10094|10089|10093.7|10088.7|10096.7|10091.7|10090|10085|0
1723081200000|2024-08-08 01:40:00|10093.9|10088.9|10090.5|10085.5|10097|10092|10088.3|10083.3|0
1723081500000|2024-08-08 01:45:00|10088.9|10083.9|10089.6|10084.6|10092.5|10087.5|10083.4|10078.4|0
1723081800000|2024-08-08 01:50:00|10090.1|10085.1|10110|10105|10110.2|10105.2|10085.1|10080.1|0
1723082100000|2024-08-08 01:55:00|10110.1|10105.1|10106.5|10101.5|10111.5|10106.5|10103.5|10098.5|0
1723082400000|2024-08-08 02:00:00|10106.3|10101.3|10116.7|10111.7|10123|10118|10106.1|10101.1|0
1723082700000|2024-08-08 02:05:00|10116.6|10111.6|10129.2|10124.2|10132.9|10127.9|10114.7|10109.7|0
1723083000000|2024-08-08 02:10:00|10129.4|10124.4|10136.6|10131.6|10137.4|10132.4|10120.4|10115.4|0
1723083300000|2024-08-08 02:15:00|10136.9|10131.9|10135.4|10130.4|10138.6|10133.6|10132.7|10127.7|0
1723083600000|2024-08-08 02:20:00|10135.5|10130.5|10145.6|10140.6|10146.3|10141.3|10134.3|10129.3|0
1723083900000|2024-08-08 02:25:00|10145.7|10140.7|10134.6|10129.6|10146.3|10141.3|10133.9|10128.9|0
1723084200000|2024-08-08 02:30:00|10134.5|10129.5|10127|10122|10136.7|10131.7|10126.5|10121.5|0
1723084500000|2024-08-08 02:35:00|10127.1|10122.1|10133.9|10128.9|10140.4|10135.4|10127.1|10122.1|0
1723084800000|2024-08-08 02:40:00|10134.1|10129.1|10132.7|10127.7|10138.1|10133.1|10128.6|10123.6|0
1723085100000|2024-08-08 02:45:00|10132.9|10127.9|10135.2|10130.2|10136.4|10131.4|10129.5|10124.5|0
1723085400000|2024-08-08 02:50:00|10135.3|10130.3|10134.7|10129.7|10143.5|10138.5|10134.1|10129.1|0
1723085700000|2024-08-08 02:55:00|10134.8|10129.8|10138.9|10133.9|10142.5|10137.5|10134|10129|0
1723086000000|2024-08-08 03:00:00|10139.1|10134.1|10142.7|10137.7|10145.4|10140.4|10139.1|10134.1|0
1723086300000|2024-08-08 03:05:00|10142.8|10137.8|10137.6|10132.6|10144|10139|10135.2|10130.2|0
1723086600000|2024-08-08 03:10:00|10137.5|10132.5|10144.5|10139.5|10144.8|10139.8|10135.1|10130.1|0
1723086900000|2024-08-08 03:15:00|10144.6|10139.6|10140.6|10135.6|10145.4|10140.4|10140.6|10135.6|0
1723087200000|2024-08-08 03:20:00|10140.9|10135.9|10154.3|10149.3|10159.1|10154.1|10140.9|10135.9|0
1723087500000|2024-08-08 03:25:00|10154.1|10149.1|10154.3|10149.3|10160.7|10155.7|10151.2|10146.2|0
1723087800000|2024-08-08 03:30:00|10155.7|10150.7|10156.8|10151.8|10159.5|10154.5|10155.5|10150.5|0
1723088100000|2024-08-08 03:35:00|10156.9|10151.9|10155.3|10150.3|10159.1|10154.1|10152.8|10147.8|0
1723088400000|2024-08-08 03:40:00|10155.6|10150.6|10156.8|10151.8|10158.5|10153.5|10150.5|10145.5|0
1723088700000|2024-08-08 03:45:00|10157.6|10152.6|10160.9|10155.9|10165.7|10160.7|10156|10151|0
1723089000000|2024-08-08 03:50:00|10161|10156|10151.7|10146.7|10165|10160|10146.5|10141.5|0
1723089300000|2024-08-08 03:55:00|10151.8|10146.8|10134.1|10129.1|10152.2|10147.2|10122.6|10117.6|0
1723089600000|2024-08-08 04:00:00|10134|10129|10118.5|10113.5|10138.1|10133.1|10117.5|10112.5|0
1723089900000|2024-08-08 04:05:00|10118.2|10113.2|10121.8|10116.8|10124.7|10119.7|10107.5|10102.5|0
1723090200000|2024-08-08 04:10:00|10121.9|10116.9|10130.3|10125.3|10135.5|10130.5|10121.9|10116.9|0
1723090500000|2024-08-08 04:15:00|10130.4|10125.4|10137.2|10132.2|10145.4|10140.4|10127.3|10122.3|0
1723090800000|2024-08-08 04:20:00|10137.3|10132.3|10132.6|10127.6|10139.9|10134.9|10132.5|10127.5|0
1723091100000|2024-08-08 04:25:00|10132.7|10127.7|10122.6|10117.6|10135.5|10130.5|10114.3|10109.3|0
1723091400000|2024-08-08 04:30:00|10124|10119|10120.7|10115.7|10129.2|10124.2|10115.8|10110.8|0
1723091700000|2024-08-08 04:35:00|10120.8|10115.8|10107.5|10102.5|10124.4|10119.4|10103.7|10098.7|0
1723092000000|2024-08-08 04:40:00|10108.1|10103.1|10106.4|10101.4|10113.3|10108.3|10102.8|10097.8|0
1723092300000|2024-08-08 04:45:00|10106.3|10101.3|10103.4|10098.4|10110.9|10105.9|10102.5|10097.5|0
1723092600000|2024-08-08 04:50:00|10103.2|10098.2|10109.7|10104.7|10113.5|10108.5|10102.7|10097.7|0
1723092900000|2024-08-08 04:55:00|10109.2|10104.2|10116.6|10111.6|10120.3|10115.3|10107.8|10102.8|0
1723093200000|2024-08-08 05:00:00|10117.4|10112.4|10128.5|10123.5|10135.7|10130.7|10115.8|10110.8|0
1723093500000|2024-08-08 05:05:00|10129.6|10124.6|10131.8|10126.8|10136.2|10131.2|10121.6|10116.6|0
1723093800000|2024-08-08 05:10:00|10131.5|10126.5|10128.8|10123.8|10136.3|10131.3|10126.4|10121.4|0
1723094100000|2024-08-08 05:15:00|10129.1|10124.1|10119.6|10114.6|10132.8|10127.8|10112.4|10107.4|0
1723094400000|2024-08-08 05:20:00|10119.5|10114.5|10112.8|10107.8|10120.2|10115.2|10107.5|10102.5|0
1723094700000|2024-08-08 05:25:00|10113.1|10108.1|10115.2|10110.2|10121.5|10116.5|10110.7|10105.7|0
1723095000000|2024-08-08 05:30:00|10115.3|10110.3|10115.6|10110.6|10122.6|10117.6|10114.6|10109.6|0
1723095300000|2024-08-08 05:35:00|10114.8|10109.8|10091.1|10086.1|10117.4|10112.4|10089.5|10084.5|0
1723095600000|2024-08-08 05:40:00|10090.8|10085.8|10098.3|10093.3|10110.9|10105.9|10083.7|10078.7|0
1723095900000|2024-08-08 05:45:00|10098.4|10093.4|10101.9|10096.9|10108|10103|10096.4|10091.4|0
1723096200000|2024-08-08 05:50:00|10102.9|10097.9|10092.4|10087.4|10104|10099|10090.3|10085.3|0
1723096500000|2024-08-08 05:55:00|10092.5|10087.5|10089|10084|10098.7|10093.7|10087.6|10082.6|0
1723096800000|2024-08-08 06:00:00|10088.5|10083.5|10084.4|10079.4|10096.3|10091.3|10077.8|10072.8|0
1723097100000|2024-08-08 06:05:00|10084.5|10079.5|10095.2|10090.2|10097.5|10092.5|10082.9|10077.9|0
1723097400000|2024-08-08 06:10:00|10095.1|10090.1|10103.4|10098.4|10113.2|10108.2|10093.9|10088.9|0
1723097700000|2024-08-08 06:15:00|10103.5|10098.5|10125.8|10120.8|10126.4|10121.4|10100|10095|0
1723098000000|2024-08-08 06:20:00|10125.6|10120.6|10146.3|10141.3|10147.9|10142.9|10125.3|10120.3|0
1723098300000|2024-08-08 06:25:00|10146.4|10141.4|10147|10142|10153.1|10148.1|10137.2|10132.2|0
1723098600000|2024-08-08 06:30:00|10146.6|10141.6|10145|10140|10151.3|10146.3|10138.5|10133.5|0
1723098900000|2024-08-08 06:35:00|10146.4|10141.4|10143.1|10138.1|10146.5|10141.5|10135.7|10130.7|0
1723099200000|2024-08-08 06:40:00|10141.9|10136.9|10137.3|10132.3|10144.2|10139.2|10131.6|10126.6|0
1723099500000|2024-08-08 06:45:00|10137|10132|10132.8|10127.8|10137.6|10132.6|10120.6|10115.6|0
1723099800000|2024-08-08 06:50:00|10132.7|10127.7|10137.7|10132.7|10140.5|10135.5|10130.5|10125.5|0
1723100100000|2024-08-08 06:55:00|10136.6|10131.6|10146.9|10141.9|10148.4|10143.4|10136.6|10131.6|0
1723100400000|2024-08-08 07:00:00|10146.8|10141.8|10113.8|10108.8|10149.8|10144.8|10107.2|10102.2|0
1723100700000|2024-08-08 07:05:00|10113.7|10108.7|10136.8|10131.8|10141.4|10136.4|10113.3|10108.3|0
1723101000000|2024-08-08 07:10:00|10137.1|10132.1|10121.1|10116.1|10137.1|10132.1|10119.6|10114.6|0
1723101300000|2024-08-08 07:15:00|10120.2|10115.2|10124.8|10119.8|10129.7|10124.7|10113.3|10108.3|0
1723101600000|2024-08-08 07:20:00|10124.7|10119.7|10111.4|10106.4|10125.5|10120.5|10108.2|10103.2|0
1723101900000|2024-08-08 07:25:00|10111.5|10106.5|10094|10089|10112.5|10107.5|10084.3|10079.3|0
1723102200000|2024-08-08 07:30:00|10093.9|10088.9|10082.1|10077.1|10093.9|10088.9|10075.7|10070.7|0
1723102500000|2024-08-08 07:35:00|10082.2|10077.2|10093.4|10088.4|10094.4|10089.4|10079.6|10074.6|0
1723102800000|2024-08-08 07:40:00|10093.3|10088.3|10066.7|10061.7|10098.9|10093.9|10065.5|10060.5|0
1723103100000|2024-08-08 07:45:00|10066.2|10061.2|10087.1|10082.1|10091|10086|10066.2|10061.2|0
1723103400000|2024-08-08 07:50:00|10087|10082|10076.3|10071.3|10095.5|10090.5|10071.1|10066.1|0
1723103700000|2024-08-08 07:55:00|10078.1|10073.1|10089.1|10084.1|10094.8|10089.8|10078.1|10073.1|0
1723104000000|2024-08-08 08:00:00|10087.6|10082.6|10126.5|10123.5|10135.5|10132.5|10082.6|10077.6|0
1723104300000|2024-08-08 08:05:00|10126|10123|10113.3|10110.3|10138.4|10135.4|10112.6|10109.6|0
1723104600000|2024-08-08 08:10:00|10116.2|10113.2|10119.5|10116.5|10121.3|10118.3|10094.2|10091.2|0
1723104900000|2024-08-08 08:15:00|10121|10118|10120.4|10117.4|10130.3|10127.3|10111|10108|0
1723105200000|2024-08-08 08:20:00|10120.6|10117.6|10102.9|10099.9|10126.2|10123.2|10100.9|10097.9|0
1723105500000|2024-08-08 08:25:00|10101.5|10098.5|10103.1|10100.1|10111.8|10108.8|10100.2|10097.2|0
1723105800000|2024-08-08 08:30:00|10103.2|10100.2|10113.9|10110.9|10114.6|10111.6|10102|10099|0
1723106100000|2024-08-08 08:35:00|10115|10112|10113.9|10110.9|10120.9|10117.9|10111.6|10108.6|0
1723106400000|2024-08-08 08:40:00|10113|10110|10142.8|10139.8|10144|10141|10112.7|10109.7|0
1723106700000|2024-08-08 08:45:00|10141.9|10138.9|10149.7|10146.7|10150.3|10147.3|10139.4|10136.4|0
1723107000000|2024-08-08 08:50:00|10149.6|10146.6|10147.7|10144.7|10151.9|10148.9|10144.9|10141.9|0
1723107300000|2024-08-08 08:55:00|10147.6|10144.6|10156.3|10153.3|10156.3|10153.3|10147.5|10144.5|0
1723107600000|2024-08-08 09:00:00|10156.4|10153.4|10170.2|10167.2|10173.4|10170.4|10155.3|10152.3|0
1723107900000|2024-08-08 09:05:00|10172.2|10169.2|10160.5|10157.5|10173.1|10170.1|10160.5|10157.5|0
1723108200000|2024-08-08 09:10:00|10161.1|10158.1|10160.5|10157.5|10162.3|10159.3|10156.6|10153.6|0
1723108500000|2024-08-08 09:15:00|10160.8|10157.8|10156.2|10153.2|10164.5|10161.5|10153.7|10150.7|0
1723108800000|2024-08-08 09:20:00|10156.3|10153.3|10148.1|10145.1|10157.5|10154.5|10143.8|10140.8|0
1723109100000|2024-08-08 09:25:00|10146|10143|10148.4|10145.4|10149.2|10146.2|10142.3|10139.3|0
1723109400000|2024-08-08 09:30:00|10146.1|10143.1|10145.9|10142.9|10157.3|10154.3|10145.4|10142.4|0
1723109700000|2024-08-08 09:35:00|10146|10143|10139.6|10136.6|10146.1|10143.1|10137.8|10134.8|0
1723110000000|2024-08-08 09:40:00|10141.4|10138.4|10129.7|10126.7|10141.9|10138.9|10129.7|10126.7|0
1723110300000|2024-08-08 09:45:00|10129.6|10126.6|10111.3|10108.3|10129.7|10126.7|10111.3|10108.3|0
1723110600000|2024-08-08 09:50:00|10110.9|10107.9|10115.9|10112.9|10118.8|10115.8|10107.4|10104.4|0
1723110900000|2024-08-08 09:55:00|10116.2|10113.2|10119.6|10116.6|10123.1|10120.1|10115.4|10112.4|0
1723111200000|2024-08-08 10:00:00|10120.2|10117.2|10116.4|10113.4|10129.8|10126.8|10115.3|10112.3|0
1723111500000|2024-08-08 10:05:00|10115|10112|10112.4|10109.4|10119|10116|10112|10109|0
1723111800000|2024-08-08 10:10:00|10112.8|10109.8|10124.7|10121.7|10125.4|10122.4|10111.1|10108.1|0
1723112100000|2024-08-08 10:15:00|10124|10121|10132.3|10129.3|10136.7|10133.7|10122.1|10119.1|0
1723112400000|2024-08-08 10:20:00|10132.2|10129.2|10137.8|10134.8|10144.9|10141.9|10130.2|10127.2|0
1723112700000|2024-08-08 10:25:00|10137.7|10134.7|10135.1|10132.1|10138|10135|10133.6|10130.6|0
1723113000000|2024-08-08 10:30:00|10134.7|10131.7|10140.8|10137.8|10147.2|10144.2|10132.3|10129.3|0
1723113300000|2024-08-08 10:35:00|10141.8|10138.8|10138.8|10135.8|10142.6|10139.6|10136.5|10133.5|0
1723113600000|2024-08-08 10:40:00|10138.9|10135.9|10137.6|10134.6|10144.2|10141.2|10137.1|10134.1|0
1723113900000|2024-08-08 10:45:00|10137.9|10134.9|10136.3|10133.3|10142.9|10139.9|10134.3|10131.3|0
1723114200000|2024-08-08 10:50:00|10136.2|10133.2|10130.8|10127.8|10139.1|10136.1|10129.9|10126.9|0
1723114500000|2024-08-08 10:55:00|10130.6|10127.6|10124|10121|10133.4|10130.4|10120.5|10117.5|0
1723114800000|2024-08-08 11:00:00|10124.1|10121.1|10119.4|10116.4|10126.2|10123.2|10084.5|10081.5|0
1723115100000|2024-08-08 11:05:00|10120.1|10117.1|10130.7|10127.7|10142.1|10139.1|10118.2|10115.2|0
1723115400000|2024-08-08 11:10:00|10130.6|10127.6|10158.9|10155.9|10159.4|10156.4|10130.6|10127.6|0
1723115700000|2024-08-08 11:15:00|10158.4|10155.4|10151.3|10148.3|10158.7|10155.7|10148|10145|0
1723116000000|2024-08-08 11:20:00|10151.4|10148.4|10143.2|10140.2|10151.4|10148.4|10142.1|10139.1|0
1723116300000|2024-08-08 11:25:00|10142.7|10139.7|10140.6|10137.6|10144.8|10141.8|10140.4|10137.4|0
1723116600000|2024-08-08 11:30:00|10140.7|10137.7|10141.1|10138.1|10141.4|10138.4|10136.8|10133.8|0
1723116900000|2024-08-08 11:35:00|10141.2|10138.2|10148.4|10145.4|10151.8|10148.8|10141.1|10138.1|0
1723117200000|2024-08-08 11:40:00|10148.1|10145.1|10156.3|10153.3|10157.9|10154.9|10148.1|10145.1|0
1723117500000|2024-08-08 11:45:00|10156.5|10153.5|10153.5|10150.5|10159.6|10156.6|10152.9|10149.9|0
1723117800000|2024-08-08 11:50:00|10153.9|10150.9|10153.5|10150.5|10155.9|10152.9|10150.8|10147.8|0
1723118100000|2024-08-08 11:55:00|10153.4|10150.4|10148|10145|10153.4|10150.4|10146.9|10143.9|0
1723118400000|2024-08-08 12:00:00|10148.1|10145.1|10145.5|10142.5|10148.7|10145.7|10145.3|10142.3|0
1723118700000|2024-08-08 12:05:00|10145.4|10142.4|10148.8|10145.8|10149.7|10146.7|10144.1|10141.1|0
1723119000000|2024-08-08 12:10:00|10149|10146|10142|10139|10149.2|10146.2|10137.5|10134.5|0
1723119300000|2024-08-08 12:15:00|10142.2|10139.2|10139.2|10136.2|10143|10140|10136.2|10133.2|0
1723119600000|2024-08-08 12:20:00|10139.4|10136.4|10122.3|10119.3|10140.1|10137.1|10122.2|10119.2|0
1723119900000|2024-08-08 12:25:00|10122.7|10119.7|10135.9|10132.9|10140.1|10137.1|10121.7|10118.7|0
1723120200000|2024-08-08 12:30:00|10154.7|10151.7|10251.4|10248.4|10251.6|10248.6|10154.7|10151.7|0
1723120500000|2024-08-08 12:35:00|10252|10249|10291.3|10288.3|10299.8|10296.8|10251.1|10248.1|0
1723120800000|2024-08-08 12:40:00|10292.2|10289.2|10291.9|10288.9|10307.3|10304.3|10284.1|10281.1|0
1723121100000|2024-08-08 12:45:00|10291.5|10288.5|10267.8|10264.8|10292.3|10289.3|10267.8|10264.8|0
1723121400000|2024-08-08 12:50:00|10268.6|10265.6|10300.1|10297.1|10302.9|10299.9|10268.6|10265.6|0
1723121700000|2024-08-08 12:55:00|10299.6|10296.6|10279|10276|10299.6|10296.6|10279|10276|0
1723122000000|2024-08-08 13:00:00|10279.4|10276.4|10297.4|10294.4|10300.8|10297.8|10277|10274|0
1723122300000|2024-08-08 13:05:00|10299.2|10296.2|10293.6|10290.6|10304.5|10301.5|10283.6|10280.6|0
1723122600000|2024-08-08 13:10:00|10293.5|10290.5|10302.8|10299.8|10302.8|10299.8|10293.2|10290.2|0
1723122900000|2024-08-08 13:15:00|10303.9|10300.9|10328.5|10325.5|10341.4|10338.4|10302.7|10299.7|0
1723123200000|2024-08-08 13:20:00|10328.2|10325.2|10318.2|10315.2|10328.2|10325.2|10316.5|10313.5|0
1723123500000|2024-08-08 13:25:00|10315.3|10312.3|10333.1|10330.1|10342.4|10339.4|10315.1|10312.1|0
1723123800000|2024-08-08 13:30:00|10337.4|10334.4|10321.1|10319.3|10344|10341|10288.2|10286.4|0
1723124100000|2024-08-08 13:35:00|10320.3|10318.5|10288.2|10286.4|10333.2|10331.4|10271.3|10269.5|0
1723124400000|2024-08-08 13:40:00|10288|10286.2|10255.2|10253.4|10302.1|10300.3|10255.2|10253.4|0
1723124700000|2024-08-08 13:45:00|10255|10253.2|10228|10226.2|10276.2|10274.4|10208.4|10206.6|0
1723125000000|2024-08-08 13:50:00|10227.9|10226.1|10270|10268.2|10271.1|10269.3|10204.1|10202.3|0
1723125300000|2024-08-08 13:55:00|10272.3|10270.5|10298|10296.2|10299.2|10297.4|10265.1|10263.3|0
1723125600000|2024-08-08 14:00:00|10297.8|10296|10333.1|10331.3|10335.6|10333.8|10289|10287.2|0
1723125900000|2024-08-08 14:05:00|10333.3|10331.5|10352.2|10350.4|10353|10351.2|10304.3|10302.5|0
1723126200000|2024-08-08 14:10:00|10352.3|10350.5|10361.4|10359.6|10361.8|10360|10335.1|10333.3|0
1723126500000|2024-08-08 14:15:00|10361.2|10359.4|10370.3|10368.5|10387.6|10385.8|10353.2|10351.4|0
1723126800000|2024-08-08 14:20:00|10370.4|10368.6|10362.8|10361|10373.6|10371.8|10345.9|10344.1|0
1723127100000|2024-08-08 14:25:00|10362.6|10360.8|10400.1|10398.3|10404.1|10402.3|10351.8|10350|0
1723127400000|2024-08-08 14:30:00|10400.4|10398.6|10392.1|10390.3|10404.9|10403.1|10383.7|10381.9|0
1723127700000|2024-08-08 14:35:00|10392.2|10390.4|10405.2|10403.4|10418.9|10417.1|10386.7|10384.9|0
1723128000000|2024-08-08 14:40:00|10404.9|10403.1|10392.7|10390.9|10419|10417.2|10392.7|10390.9|0
1723128300000|2024-08-08 14:45:00|10392.8|10391|10434.2|10432.4|10434.2|10432.4|10389.8|10388|0
1723128600000|2024-08-08 14:50:00|10433.9|10432.1|10421.2|10419.4|10442|10440.2|10419.9|10418.1|0
1723128900000|2024-08-08 14:55:00|10421|10419.2|10427.1|10425.3|10427.9|10426.1|10407.6|10405.8|0
1723129200000|2024-08-08 15:00:00|10427.2|10425.4|10412.4|10410.6|10429.2|10427.4|10398.6|10396.8|0
1723129500000|2024-08-08 15:05:00|10413|10411.2|10410.5|10408.7|10420.5|10418.7|10396.2|10394.4|0
1723129800000|2024-08-08 15:10:00|10410.4|10408.6|10379.8|10378|10411.6|10409.8|10367.9|10366.1|0
1723130100000|2024-08-08 15:15:00|10379.7|10377.9|10368.5|10366.7|10390.9|10389.1|10366.7|10364.9|0
1723130400000|2024-08-08 15:20:00|10369|10367.2|10414.2|10412.4|10414.3|10412.5|10369|10367.2|0
1723130700000|2024-08-08 15:25:00|10413.9|10412.1|10407.3|10405.5|10420.4|10418.6|10407.3|10405.5|0
1723131000000|2024-08-08 15:30:00|10409.2|10407.4|10415.7|10413.9|10426.5|10424.7|10408.7|10406.9|0
1723131300000|2024-08-08 15:35:00|10414.9|10413.1|10403.9|10402.1|10416.7|10414.9|10396.8|10395|0
1723131600000|2024-08-08 15:40:00|10403.6|10401.8|10406.1|10404.3|10406.1|10404.3|10390|10388.2|0
1723131900000|2024-08-08 15:45:00|10406.2|10404.4|10383|10381.2|10406.3|10404.5|10380.8|10379|0
1723132200000|2024-08-08 15:50:00|10382.9|10381.1|10405.5|10403.7|10407.4|10405.6|10382.9|10381.1|0
1723132500000|2024-08-08 15:55:00|10405|10403.2|10413.5|10411.7|10420.3|10418.5|10405|10403.2|0
1723132800000|2024-08-08 16:00:00|10413.8|10412|10436.4|10434.6|10436.8|10435|10410.7|10408.9|0
1723133100000|2024-08-08 16:05:00|10436.1|10434.3|10455.7|10453.9|10460.9|10459.1|10435.1|10433.3|0
1723133400000|2024-08-08 16:10:00|10453.7|10451.9|10444.8|10443|10464.6|10462.8|10439.6|10437.8|0
1723133700000|2024-08-08 16:15:00|10444.7|10442.9|10449.2|10447.4|10450.6|10448.8|10435.7|10433.9|0
1723134000000|2024-08-08 16:20:00|10449.3|10447.5|10457|10455.2|10457.8|10456|10448.2|10446.4|0
1723134300000|2024-08-08 16:25:00|10457.4|10455.6|10442.8|10441|10460.6|10458.8|10439.9|10438.1|0
1723134600000|2024-08-08 16:30:00|10443.6|10441.8|10419.5|10417.7|10443.6|10441.8|10407.8|10406|0
1723134900000|2024-08-08 16:35:00|10419.4|10417.6|10411.7|10409.9|10423.8|10422|10405.7|10403.9|0
1723135200000|2024-08-08 16:40:00|10410.8|10409|10417.3|10415.5|10419.3|10417.5|10398.9|10397.1|0
1723135500000|2024-08-08 16:45:00|10416.2|10414.4|10432.9|10431.1|10433.7|10431.9|10416.2|10414.4|0
1723135800000|2024-08-08 16:50:00|10432.8|10431|10445|10443.2|10445.9|10444.1|10422.2|10420.4|0
1723136100000|2024-08-08 16:55:00|10444.8|10443|10437|10435.2|10448.4|10446.6|10425.7|10423.9|0
1723136400000|2024-08-08 17:00:00|10439.6|10437.8|10417.7|10415.9|10445.2|10443.4|10410.4|10408.6|0
1723136700000|2024-08-08 17:05:00|10418.8|10417|10431.4|10429.6|10431.9|10430.1|10404|10402.2|0
1723137000000|2024-08-08 17:10:00|10431.2|10429.4|10441.5|10439.7|10445.5|10443.7|10429.4|10427.6|0
1723137300000|2024-08-08 17:15:00|10441.4|10439.6|10465.1|10463.3|10465.1|10463.3|10436|10434.2|0
1723137600000|2024-08-08 17:20:00|10464.2|10462.4|10466.3|10464.5|10471.9|10470.1|10459.3|10457.5|0
1723137900000|2024-08-08 17:25:00|10466.5|10464.7|10490.9|10489.1|10491.5|10489.7|10463.6|10461.8|0
1723138200000|2024-08-08 17:30:00|10491.6|10489.8|10499.5|10497.7|10501.9|10500.1|10484.8|10483|0
1723138500000|2024-08-08 17:35:00|10499.6|10497.8|10499.3|10497.5|10501.9|10500.1|10486.9|10485.1|0
1723138800000|2024-08-08 17:40:00|10499.1|10497.3|10490.7|10488.9|10499.2|10497.4|10487.4|10485.6|0
1723139100000|2024-08-08 17:45:00|10490.8|10489|10501|10499.2|10503.6|10501.8|10490|10488.2|0
1723139400000|2024-08-08 17:50:00|10500.3|10498.5|10503|10501.2|10507.6|10505.8|10495.3|10493.5|0
1723139700000|2024-08-08 17:55:00|10502.8|10501|10497.3|10495.5|10502.8|10501|10489.1|10487.3|0
1723140000000|2024-08-08 18:00:00|10497.4|10495.6|10516.2|10514.4|10516.7|10514.9|10491|10489.2|0
1723140300000|2024-08-08 18:05:00|10515.8|10514|10507.3|10505.5|10524.9|10523.1|10505.9|10504.1|0
1723140600000|2024-08-08 18:10:00|10507.1|10505.3|10513.2|10511.4|10514.6|10512.8|10501.4|10499.6|0
1723140900000|2024-08-08 18:15:00|10513.1|10511.3|10515.4|10513.6|10522.6|10520.8|10511|10509.2|0
1723141200000|2024-08-08 18:20:00|10515.5|10513.7|10516.7|10514.9|10520.7|10518.9|10508.2|10506.4|0
1723141500000|2024-08-08 18:25:00|10516.6|10514.8|10500|10498.2|10520|10518.2|10490|10488.2|0
1723141800000|2024-08-08 18:30:00|10499.7|10497.9|10508.1|10506.3|10511.3|10509.5|10498.1|10496.3|0
1723142100000|2024-08-08 18:35:00|10507.3|10505.5|10495.6|10493.8|10509.1|10507.3|10495.6|10493.8|0
1723142400000|2024-08-08 18:40:00|10495.8|10494|10480|10478.2|10496.8|10495|10476.2|10474.4|0
1723142700000|2024-08-08 18:45:00|10479.9|10478.1|10491.8|10490|10496.5|10494.7|10476.5|10474.7|0
1723143000000|2024-08-08 18:50:00|10492|10490.2|10493.2|10491.4|10496|10494.2|10485.6|10483.8|0
1723143300000|2024-08-08 18:55:00|10491.7|10489.9|10487.4|10485.6|10500.3|10498.5|10487|10485.2|0
1723143600000|2024-08-08 19:00:00|10487.3|10485.5|10458.5|10456.7|10487.3|10485.5|10457|10455.2|0
1723143900000|2024-08-08 19:05:00|10458.1|10456.3|10485.6|10483.8|10487|10485.2|10451.4|10449.6|0
1723144200000|2024-08-08 19:10:00|10483.8|10482|10480.6|10478.8|10500.4|10498.6|10480.6|10478.8|0
1723144500000|2024-08-08 19:15:00|10481|10479.2|10481|10479.2|10486.2|10484.4|10473|10471.2|0
1723144800000|2024-08-08 19:20:00|10480.6|10478.8|10483.8|10482|10495.8|10494|10475.8|10474|0
1723145100000|2024-08-08 19:25:00|10483.7|10481.9|10447.8|10446|10486.9|10485.1|10446.2|10444.4|0
1723145400000|2024-08-08 19:30:00|10448|10446.2|10449.9|10448.1|10457.7|10455.9|10432.9|10431.1|0
1723145700000|2024-08-08 19:35:00|10450.1|10448.3|10450|10448.2|10454.4|10452.6|10431.7|10429.9|0
1723146000000|2024-08-08 19:40:00|10450.8|10449|10498.9|10497.1|10500|10498.2|10450.5|10448.7|0
1723146300000|2024-08-08 19:45:00|10498.3|10496.5|10486.6|10484.8|10498.7|10496.9|10474.6|10472.8|0
1723146600000|2024-08-08 19:50:00|10486.3|10484.5|10477.7|10475.9|10496.5|10494.7|10473.4|10471.6|0
1723146900000|2024-08-08 19:55:00|10478.5|10476.7|10490.6|10488.8|10503.1|10501.3|10455.2|10453.4|0
1723147200000|2024-08-08 20:00:00|10494.4|10491.4|10504.2|10501.2|10512|10509|10485.2|10482.2|0
1723147500000|2024-08-08 20:05:00|10504.1|10501.1|10502.6|10499.6|10508.7|10505.7|10502.4|10499.4|0
1723147800000|2024-08-08 20:10:00|10502.7|10499.7|10505.1|10502.1|10506|10503|10502.2|10499.2|0
1723148100000|2024-08-08 20:15:00|10505|10502|10510|10507|10510.6|10507.6|10504.4|10501.4|0
1723148400000|2024-08-08 20:20:00|10509.9|10506.9|10523.6|10520.6|10524.6|10521.6|10509.9|10506.9|0
1723148700000|2024-08-08 20:25:00|10523.4|10520.4|10529.2|10526.2|10534|10531|10523.2|10520.2|0
1723149000000|2024-08-08 20:30:00|10529.5|10526.5|10529.4|10526.4|10530.1|10527.1|10526.4|10523.4|0
1723149300000|2024-08-08 20:35:00|10529.2|10526.2|10526.3|10523.3|10529.2|10526.2|10524.5|10521.5|0
1723149600000|2024-08-08 20:40:00|10526.4|10523.4|10533.4|10530.4|10533.7|10530.7|10525|10522|0
1723149900000|2024-08-08 20:45:00|10533.5|10530.5|10532.8|10529.8|10533.5|10530.5|10528|10525|0
1723150200000|2024-08-08 20:50:00|10532.9|10529.9|10531|10528|10533.8|10530.8|10530.9|10527.9|0
1723150500000|2024-08-08 20:55:00|10530.9|10527.9|10530.2|10527.2|10531.4|10528.4|10529.7|10526.7|0
1723150800000|2024-08-08 21:00:00|10529.8|10526.8|10527.9|10524.9|10530|10527|10526.9|10523.9|0
1723151100000|2024-08-08 21:05:00|10528|10525|10523.1|10520.1|10528|10525|10523.1|10520.1|0
1723151400000|2024-08-08 21:10:00|10523|10520|10522.7|10519.7|10523.6|10520.6|10521.5|10518.5|0
1723151700000|2024-08-08 21:15:00|10522.8|10519.8|10522.8|10519.8|10523.4|10520.4|10522|10519|0
1723152000000|2024-08-08 21:20:00|10522.7|10519.7|10520.2|10517.2|10522.7|10519.7|10519.3|10516.3|0
1723152300000|2024-08-08 21:25:00|10520.3|10517.3|10521.2|10518.2|10521.7|10518.7|10519.7|10516.7|0
1723152600000|2024-08-08 21:30:00|10521.3|10518.3|10517.9|10514.9|10521.7|10518.7|10517.5|10514.5|0
1723152900000|2024-08-08 21:35:00|10517.8|10514.8|10517.2|10514.2|10518.2|10515.2|10515.9|10512.9|0
1723153200000|2024-08-08 21:40:00|10517.3|10514.3|10514.5|10511.5|10517.5|10514.5|10514.5|10511.5|0
1723153500000|2024-08-08 21:45:00|10514.7|10511.7|10514.7|10511.7|10515.3|10512.3|10513.9|10510.9|0
1723153800000|2024-08-08 21:50:00|10514.8|10511.8|10514.4|10511.4|10516|10513|10513.6|10510.6|0
1723154100000|2024-08-08 21:55:00|10514.5|10511.5|10516.2|10513.2|10516.4|10513.4|10514.3|10511.3|0
1723154400000|2024-08-08 22:00:00|10516.1|10513.1|10523|10520|10523.1|10520.1|10515.4|10512.4|0
1723154700000|2024-08-08 22:05:00|10523.1|10520.1|10516.5|10513.5|10523.1|10520.1|10516.5|10513.5|0
1723155000000|2024-08-08 22:10:00|10516.7|10513.7|10512.4|10509.4|10517.8|10514.8|10511.8|10508.8|0
1723155300000|2024-08-08 22:15:00|10512.8|10509.8|10513.4|10510.4|10513.6|10510.6|10511.1|10508.1|0
1723155600000|2024-08-08 22:20:00|10513.5|10510.5|10520.8|10517.8|10521|10518|10513|10510|0
1723155900000|2024-08-08 22:25:00|10521|10518|10520.1|10517.1|10521.3|10518.3|10518.8|10515.8|0
1723156200000|2024-08-08 22:30:00|10519.9|10516.9|10521.8|10518.8|10523.1|10520.1|10519.8|10516.8|0
1723156500000|2024-08-08 22:35:00|10521.3|10518.3|10521|10518|10522.1|10519.1|10520.2|10517.2|0
1723156800000|2024-08-08 22:40:00|10520.8|10517.8|10520|10517|10521|10518|10519.3|10516.3|0
1723157100000|2024-08-08 22:45:00|10520.1|10517.1|10517.8|10514.8|10521.3|10518.3|10517.6|10514.6|0
1723157400000|2024-08-08 22:50:00|10517.7|10514.7|10519.4|10516.4|10520.1|10517.1|10517.5|10514.5|0
1723157700000|2024-08-08 22:55:00|10519.5|10516.5|10521.8|10518.8|10521.9|10518.9|10519.1|10516.1|0
1723158000000|2024-08-08 23:00:00|10521.9|10518.9|10526|10523|10526|10523|10521.9|10518.9|0
1723158300000|2024-08-08 23:05:00|10525.8|10522.8|10530.1|10527.1|10530.2|10527.2|10525.8|10522.8|0
1723158600000|2024-08-08 23:10:00|10530.2|10527.2|10544.2|10541.2|10546.6|10543.6|10530.2|10527.2|0
1723158900000|2024-08-08 23:15:00|10544.1|10541.1|10544.6|10541.6|10545.2|10542.2|10542|10539|0
1723159200000|2024-08-08 23:20:00|10544.8|10541.8|10537.8|10534.8|10546.5|10543.5|10537|10534|0
1723159500000|2024-08-08 23:25:00|10538|10535|10536.7|10533.7|10539.7|10536.7|10536.2|10533.2|0
1723159800000|2024-08-08 23:30:00|10536.6|10533.6|10542.5|10539.5|10544.3|10541.3|10536.3|10533.3|0
1723160100000|2024-08-08 23:35:00|10542.4|10539.4|10541.1|10538.1|10543.7|10540.7|10540.8|10537.8|0
1723160400000|2024-08-08 23:40:00|10541|10538|10544.8|10541.8|10545.4|10542.4|10541|10538|0
1723160700000|2024-08-08 23:45:00|10544.5|10541.5|10553.6|10550.6|10554.5|10551.5|10544.5|10541.5|0
1723161000000|2024-08-08 23:50:00|10553.7|10550.7|10553.8|10550.8|10554.9|10551.9|10550.9|10547.9|0
1723161300000|2024-08-08 23:55:00|10553.6|10550.6|10558|10553|10558.1|10555.1|10553.6|10550.6|0
1723161600000|2024-08-09 00:00:00|10557.9|10552.9|10537.1|10532.1|10557.9|10552.9|10537|10532|0
1723161900000|2024-08-09 00:05:00|10536.9|10531.9|10540.5|10535.5|10544.1|10539.1|10530|10525|0
1723162200000|2024-08-09 00:10:00|10541|10536|10531.8|10526.8|10542.7|10537.7|10530.3|10525.3|0
1723162500000|2024-08-09 00:15:00|10531.9|10526.9|10534.7|10529.7|10536.8|10531.8|10528.8|10523.8|0
1723162800000|2024-08-09 00:20:00|10534.6|10529.6|10521.9|10516.9|10537.9|10532.9|10519.1|10514.1|0
1723163100000|2024-08-09 00:25:00|10522|10517|10516.7|10511.7|10524.9|10519.9|10516.7|10511.7|0
1723163400000|2024-08-09 00:30:00|10516.6|10511.6|10512.5|10507.5|10521.3|10516.3|10509.7|10504.7|0
1723163700000|2024-08-09 00:35:00|10512.6|10507.6|10512.2|10507.2|10519.8|10514.8|10510.1|10505.1|0
1723164000000|2024-08-09 00:40:00|10512.1|10507.1|10505.6|10500.6|10512.5|10507.5|10495.9|10490.9|0
1723164300000|2024-08-09 00:45:00|10505.1|10500.1|10514|10509|10517|10512|10502.2|10497.2|0
1723164600000|2024-08-09 00:50:00|10514.1|10509.1|10518.6|10513.6|10523.2|10518.2|10512.5|10507.5|0
1723164900000|2024-08-09 00:55:00|10519|10514|10512.5|10507.5|10519.6|10514.6|10510.4|10505.4|0
1723165200000|2024-08-09 01:00:00|10512.2|10507.2|10522.4|10517.4|10523.3|10518.3|10508.3|10503.3|0
1723165500000|2024-08-09 01:05:00|10522.6|10517.6|10520.2|10515.2|10524.3|10519.3|10514.8|10509.8|0
1723165800000|2024-08-09 01:10:00|10520.1|10515.1|10517.1|10512.1|10524.9|10519.9|10509|10504|0
1723166100000|2024-08-09 01:15:00|10517.2|10512.2|10511.1|10506.1|10521.1|10516.1|10510.2|10505.2|0
1723166400000|2024-08-09 01:20:00|10511.2|10506.2|10510.7|10505.7|10516.9|10511.9|10509.4|10504.4|0
1723166700000|2024-08-09 01:25:00|10510.6|10505.6|10515.5|10510.5|10520.2|10515.2|10510.5|10505.5|0
1723167000000|2024-08-09 01:30:00|10515.4|10510.4|10524.5|10519.5|10534.7|10529.7|10515.2|10510.2|0
1723167300000|2024-08-09 01:35:00|10524.6|10519.6|10531.1|10526.1|10536.3|10531.3|10524.1|10519.1|0
1723167600000|2024-08-09 01:40:00|10531|10526|10528|10523|10534.4|10529.4|10526.8|10521.8|0
1723167900000|2024-08-09 01:45:00|10527.9|10522.9|10528.3|10523.3|10530.1|10525.1|10525.2|10520.2|0
1723168200000|2024-08-09 01:50:00|10528.2|10523.2|10527.1|10522.1|10530.8|10525.8|10522.1|10517.1|0
1723168500000|2024-08-09 01:55:00|10526.7|10521.7|10525.6|10520.6|10537.6|10532.6|10525|10520|0
1723168800000|2024-08-09 02:00:00|10525.7|10520.7|10530.6|10525.6|10530.6|10525.6|10517.3|10512.3|0
1723169100000|2024-08-09 02:05:00|10530.8|10525.8|10532.2|10527.2|10536.3|10531.3|10528.3|10523.3|0
1723169400000|2024-08-09 02:10:00|10532.4|10527.4|10538.5|10533.5|10540.2|10535.2|10530.8|10525.8|0
1723169700000|2024-08-09 02:15:00|10538.4|10533.4|10531.3|10526.3|10538.4|10533.4|10530.2|10525.2|0
1723170000000|2024-08-09 02:20:00|10531.2|10526.2|10532.2|10527.2|10537.9|10532.9|10529.9|10524.9|0
1723170300000|2024-08-09 02:25:00|10532.1|10527.1|10537.5|10532.5|10540.5|10535.5|10531.4|10526.4|0
1723170600000|2024-08-09 02:30:00|10538.1|10533.1|10542.1|10537.1|10547.7|10542.7|10536.9|10531.9|0
1723170900000|2024-08-09 02:35:00|10542|10537|10540|10535|10544.5|10539.5|10537|10532|0
1723171200000|2024-08-09 02:40:00|10539.9|10534.9|10543.4|10538.4|10544.3|10539.3|10538.6|10533.6|0
1723171500000|2024-08-09 02:45:00|10543.3|10538.3|10547.9|10542.9|10548.4|10543.4|10540.9|10535.9|0
1723171800000|2024-08-09 02:50:00|10547.3|10542.3|10551.1|10546.1|10554.5|10549.5|10546.4|10541.4|0
1723172100000|2024-08-09 02:55:00|10551|10546|10550.7|10545.7|10553.3|10548.3|10548.3|10543.3|0
1723172400000|2024-08-09 03:00:00|10549.8|10544.8|10547.8|10542.8|10553.8|10548.8|10547.5|10542.5|0
1723172700000|2024-08-09 03:05:00|10547.7|10542.7|10549|10544|10551.3|10546.3|10546.1|10541.1|0
1723173000000|2024-08-09 03:10:00|10548.9|10543.9|10546.2|10541.2|10550.9|10545.9|10543|10538|0
1723173300000|2024-08-09 03:15:00|10545.3|10540.3|10542.4|10537.4|10545.6|10540.6|10541.2|10536.2|0
1723173600000|2024-08-09 03:20:00|10542.2|10537.2|10542.5|10537.5|10545.2|10540.2|10540.8|10535.8|0
1723173900000|2024-08-09 03:25:00|10542.6|10537.6|10536.9|10531.9|10544.3|10539.3|10536|10531|0
1723174200000|2024-08-09 03:30:00|10536.7|10531.7|10538.3|10533.3|10541.5|10536.5|10536.7|10531.7|0
1723174500000|2024-08-09 03:35:00|10538.4|10533.4|10535.4|10530.4|10539.7|10534.7|10531|10526|0
1723174800000|2024-08-09 03:40:00|10535.6|10530.6|10529.7|10524.7|10535.6|10530.6|10528.2|10523.2|0
1723175100000|2024-08-09 03:45:00|10529.8|10524.8|10526.5|10521.5|10532.2|10527.2|10524.2|10519.2|0
1723175400000|2024-08-09 03:50:00|10526.6|10521.6|10536.2|10531.2|10539.6|10534.6|10524.3|10519.3|0
1723175700000|2024-08-09 03:55:00|10536.1|10531.1|10537.6|10532.6|10539.6|10534.6|10534|10529|0
1723176000000|2024-08-09 04:00:00|10537.4|10532.4|10532.8|10527.8|10538.9|10533.9|10532|10527|0
1723176300000|2024-08-09 04:05:00|10532.7|10527.7|10544.8|10539.8|10547.7|10542.7|10530.8|10525.8|0
1723176600000|2024-08-09 04:10:00|10544.7|10539.7|10542.9|10537.9|10546.4|10541.4|10541.3|10536.3|0
1723176900000|2024-08-09 04:15:00|10543.2|10538.2|10541.7|10536.7|10545.6|10540.6|10541.3|10536.3|0
1723177200000|2024-08-09 04:20:00|10541.6|10536.6|10543.5|10538.5|10544.4|10539.4|10538.3|10533.3|0
1723177500000|2024-08-09 04:25:00|10543.4|10538.4|10534|10529|10543.9|10538.9|10534|10529|0
1723177800000|2024-08-09 04:30:00|10534.4|10529.4|10529.4|10524.4|10536.4|10531.4|10522.9|10517.9|0
1723178100000|2024-08-09 04:35:00|10529.5|10524.5|10524.8|10519.8|10531.2|10526.2|10523.2|10518.2|0
1723178400000|2024-08-09 04:40:00|10524.9|10519.9|10507.1|10502.1|10525.1|10520.1|10501.1|10496.1|0
1723178700000|2024-08-09 04:45:00|10506.9|10501.9|10495.3|10490.3|10508.3|10503.3|10494.7|10489.7|0
1723179000000|2024-08-09 04:50:00|10495.4|10490.4|10488.7|10483.7|10496.8|10491.8|10486.9|10481.9|0
1723179300000|2024-08-09 04:55:00|10488.8|10483.8|10466.9|10461.9|10489.7|10484.7|10452.8|10447.8|0
1723179600000|2024-08-09 05:00:00|10466.8|10461.8|10458.9|10453.9|10472|10467|10455.5|10450.5|0
1723179900000|2024-08-09 05:05:00|10459.5|10454.5|10471.6|10466.6|10478.2|10473.2|10458.7|10453.7|0
1723180200000|2024-08-09 05:10:00|10471.5|10466.5|10478.2|10473.2|10483.2|10478.2|10471.2|10466.2|0
1723180500000|2024-08-09 05:15:00|10478.5|10473.5|10480.1|10475.1|10484.3|10479.3|10474.2|10469.2|0
1723180800000|2024-08-09 05:20:00|10480|10475|10484.5|10479.5|10487.6|10482.6|10475.9|10470.9|0
1723181100000|2024-08-09 05:25:00|10483.8|10478.8|10488.4|10483.4|10490.1|10485.1|10480.5|10475.5|0
1723181400000|2024-08-09 05:30:00|10488.3|10483.3|10494.8|10489.8|10504.1|10499.1|10484.7|10479.7|0
1723181700000|2024-08-09 05:35:00|10494.7|10489.7|10493.9|10488.9|10506.7|10501.7|10493.4|10488.4|0
1723182000000|2024-08-09 05:40:00|10493.6|10488.6|10502.1|10497.1|10502.1|10497.1|10489.1|10484.1|0
1723182300000|2024-08-09 05:45:00|10502.2|10497.2|10513|10508|10513.7|10508.7|10501.5|10496.5|0
1723182600000|2024-08-09 05:50:00|10512.8|10507.8|10509.9|10504.9|10513|10508|10503.7|10498.7|0
1723182900000|2024-08-09 05:55:00|10510|10505|10502.2|10497.2|10510|10505|10501.1|10496.1|0
1723183200000|2024-08-09 06:00:00|10503.8|10498.8|10491.5|10486.5|10506.1|10501.1|10490.5|10485.5|0
1723183500000|2024-08-09 06:05:00|10491.6|10486.6|10494|10489|10502.2|10497.2|10491.6|10486.6|0
1723183800000|2024-08-09 06:10:00|10493.4|10488.4|10504.1|10499.1|10504.8|10499.8|10493.1|10488.1|0
1723184100000|2024-08-09 06:15:00|10503.9|10498.9|10494.6|10489.6|10504.3|10499.3|10493|10488|0
1723184400000|2024-08-09 06:20:00|10494.7|10489.7|10496.2|10491.2|10498|10493|10493|10488|0
1723184700000|2024-08-09 06:25:00|10496.4|10491.4|10501.5|10496.5|10502.9|10497.9|10494.2|10489.2|0
1723185000000|2024-08-09 06:30:00|10501.6|10496.6|10500.1|10495.1|10503|10498|10497.5|10492.5|0
1723185300000|2024-08-09 06:35:00|10500.2|10495.2|10512.4|10507.4|10514.9|10509.9|10496.8|10491.8|0
1723185600000|2024-08-09 06:40:00|10512.3|10507.3|10515.2|10510.2|10515.9|10510.9|10507.3|10502.3|0
1723185900000|2024-08-09 06:45:00|10515.1|10510.1|10519.7|10514.7|10522|10517|10511|10506|0
1723186200000|2024-08-09 06:50:00|10519.5|10514.5|10515.1|10510.1|10526.8|10521.8|10514.9|10509.9|0
1723186500000|2024-08-09 06:55:00|10515.7|10510.7|10516.6|10511.6|10518.1|10513.1|10511.1|10506.1|0
1723186800000|2024-08-09 07:00:00|10515.8|10510.8|10496.5|10491.5|10515.8|10510.8|10490.5|10485.5|0
1723187100000|2024-08-09 07:05:00|10496.2|10491.2|10511.6|10506.6|10514|10509|10492.8|10487.8|0
1723187400000|2024-08-09 07:10:00|10511.2|10506.2|10509.1|10504.1|10521.3|10516.3|10507.5|10502.5|0
1723187700000|2024-08-09 07:15:00|10508.1|10503.1|10523.1|10518.1|10523.2|10518.2|10505.2|10500.2|0
1723188000000|2024-08-09 07:20:00|10523.2|10518.2|10512.6|10507.6|10523.6|10518.6|10508.9|10503.9|0
1723188300000|2024-08-09 07:25:00|10512.7|10507.7|10518.4|10513.4|10520.8|10515.8|10501.4|10496.4|0
1723188600000|2024-08-09 07:30:00|10518.9|10513.9|10520.9|10515.9|10523.3|10518.3|10512.9|10507.9|0
1723188900000|2024-08-09 07:35:00|10520.8|10515.8|10515.3|10510.3|10528.6|10523.6|10514.5|10509.5|0
1723189200000|2024-08-09 07:40:00|10515.5|10510.5|10515.2|10510.2|10521.4|10516.4|10509.8|10504.8|0
1723189500000|2024-08-09 07:45:00|10515.1|10510.1|10515.4|10510.4|10517.2|10512.2|10503|10498|0
1723189800000|2024-08-09 07:50:00|10515.3|10510.3|10520.5|10515.5|10524.8|10519.8|10509.1|10504.1|0
1723190100000|2024-08-09 07:55:00|10520.6|10515.6|10523.5|10518.5|10526.3|10521.3|10517.5|10512.5|0
1723190400000|2024-08-09 08:00:00|10523.6|10518.6|10540.5|10537.5|10546.9|10543.9|10523.6|10518.6|0
1723190700000|2024-08-09 08:05:00|10540.3|10537.3|10543.1|10540.1|10544.5|10541.5|10528.6|10525.6|0
1723191000000|2024-08-09 08:10:00|10543|10540|10547.8|10544.8|10552.9|10549.9|10532.3|10529.3|0
1723191300000|2024-08-09 08:15:00|10547.7|10544.7|10548.1|10545.1|10550.4|10547.4|10537.2|10534.2|0
1723191600000|2024-08-09 08:20:00|10548|10545|10550.8|10547.8|10551.6|10548.6|10544.7|10541.7|0
1723191900000|2024-08-09 08:25:00|10551|10548|10571.6|10568.6|10571.9|10568.9|10549.6|10546.6|0
1723192200000|2024-08-09 08:30:00|10571.2|10568.2|10589.1|10586.1|10590.2|10587.2|10570|10567|0
1723192500000|2024-08-09 08:35:00|10589.6|10586.6|10592|10589|10600.1|10597.1|10584.9|10581.9|0
1723192800000|2024-08-09 08:40:00|10593.3|10590.3|10596|10593|10598.6|10595.6|10588.1|10585.1|0
1723193100000|2024-08-09 08:45:00|10596.1|10593.1|10590.2|10587.2|10597.4|10594.4|10583.9|10580.9|0
1723193400000|2024-08-09 08:50:00|10590.1|10587.1|10596.3|10593.3|10597.3|10594.3|10588.6|10585.6|0
1723193700000|2024-08-09 08:55:00|10596.4|10593.4|10594.3|10591.3|10601.9|10598.9|10593.3|10590.3|0
1723194000000|2024-08-09 09:00:00|10594.4|10591.4|10595.2|10592.2|10595.7|10592.7|10590.5|10587.5|0
1723194300000|2024-08-09 09:05:00|10595.3|10592.3|10594.1|10591.1|10597.5|10594.5|10590.4|10587.4|0
1723194600000|2024-08-09 09:10:00|10594.4|10591.4|10591.3|10588.3|10597.6|10594.6|10590.1|10587.1|0
1723194900000|2024-08-09 09:15:00|10591.4|10588.4|10596.9|10593.9|10598.2|10595.2|10589.7|10586.7|0
1723195200000|2024-08-09 09:20:00|10596.7|10593.7|10592.6|10589.6|10599.7|10596.7|10589.9|10586.9|0
1723195500000|2024-08-09 09:25:00|10592.3|10589.3|10588.7|10585.7|10596|10593|10588.5|10585.5|0
1723195800000|2024-08-09 09:30:00|10588.3|10585.3|10583|10580|10589.5|10586.5|10581.8|10578.8|0
1723196100000|2024-08-09 09:35:00|10583.4|10580.4|10583.1|10580.1|10586.9|10583.9|10579.8|10576.8|0
1723196400000|2024-08-09 09:40:00|10582.2|10579.2|10577.8|10574.8|10586|10583|10577.8|10574.8|0
1723196700000|2024-08-09 09:45:00|10578|10575|10567.8|10564.8|10578.2|10575.2|10563|10560|0
1723197000000|2024-08-09 09:50:00|10567.6|10564.6|10579.5|10576.5|10582|10579|10565.1|10562.1|0
1723197300000|2024-08-09 09:55:00|10579.6|10576.6|10577.9|10574.9|10580.7|10577.7|10575.2|10572.2|0
1723197600000|2024-08-09 10:00:00|10578.7|10575.7|10565.3|10562.3|10578.8|10575.8|10565.1|10562.1|0
1723197900000|2024-08-09 10:05:00|10565.5|10562.5|10553.3|10550.3|10567.6|10564.6|10551.8|10548.8|0
1723198200000|2024-08-09 10:10:00|10552.8|10549.8|10556.7|10553.7|10558.6|10555.6|10549.4|10546.4|0
1723198500000|2024-08-09 10:15:00|10556.5|10553.5|10543.4|10540.4|10557.2|10554.2|10543.4|10540.4|0
1723198800000|2024-08-09 10:20:00|10542.8|10539.8|10552.6|10549.6|10552.7|10549.7|10541.2|10538.2|0
1723199100000|2024-08-09 10:25:00|10552.7|10549.7|10562.2|10559.2|10562.2|10559.2|10549.9|10546.9|0
1723199400000|2024-08-09 10:30:00|10562.5|10559.5|10557.6|10554.6|10563.4|10560.4|10557.1|10554.1|0
1723199700000|2024-08-09 10:35:00|10557.7|10554.7|10553.8|10550.8|10559.8|10556.8|10552.1|10549.1|0
1723200000000|2024-08-09 10:40:00|10554.1|10551.1|10548.5|10545.5|10554.9|10551.9|10544.6|10541.6|0
1723200300000|2024-08-09 10:45:00|10548.4|10545.4|10547.9|10544.9|10552.7|10549.7|10546.1|10543.1|0
1723200600000|2024-08-09 10:50:00|10548|10545|10553.7|10550.7|10553.7|10550.7|10547.7|10544.7|0
1723200900000|2024-08-09 10:55:00|10552.9|10549.9|10547.5|10544.5|10553.2|10550.2|10545.2|10542.2|0
1723201200000|2024-08-09 11:00:00|10549.3|10546.3|10551.5|10548.5|10554.8|10551.8|10545.6|10542.6|0
1723201500000|2024-08-09 11:05:00|10551.6|10548.6|10534.9|10531.9|10556.1|10553.1|10534.9|10531.9|0
1723201800000|2024-08-09 11:10:00|10534.7|10531.7|10537.6|10534.6|10544.7|10541.7|10534.7|10531.7|0
1723202100000|2024-08-09 11:15:00|10537.2|10534.2|10541.5|10538.5|10546.4|10543.4|10536.7|10533.7|0
1723202400000|2024-08-09 11:20:00|10541.4|10538.4|10516.5|10513.5|10544|10541|10515.9|10512.9|0
1723202700000|2024-08-09 11:25:00|10516|10513|10498.3|10495.3|10518.1|10515.1|10490.3|10487.3|0
1723203000000|2024-08-09 11:30:00|10497.9|10494.9|10491.1|10488.1|10502.1|10499.1|10479.1|10476.1|0
1723203300000|2024-08-09 11:35:00|10491.6|10488.6|10463.7|10460.7|10494.9|10491.9|10459.5|10456.5|0
1723203600000|2024-08-09 11:40:00|10463.4|10460.4|10460.5|10457.5|10470|10467|10456.7|10453.7|0
1723203900000|2024-08-09 11:45:00|10460.6|10457.6|10469.3|10466.3|10480.7|10477.7|10460.6|10457.6|0
1723204200000|2024-08-09 11:50:00|10467.7|10464.7|10481.6|10478.6|10490.5|10487.5|10467.5|10464.5|0
1723204500000|2024-08-09 11:55:00|10481.8|10478.8|10489.1|10486.1|10489.3|10486.3|10476.1|10473.1|0
1723204800000|2024-08-09 12:00:00|10488.8|10485.8|10470.2|10467.2|10489.6|10486.6|10469.9|10466.9|0
1723205100000|2024-08-09 12:05:00|10469.7|10466.7|10444.5|10441.5|10469.7|10466.7|10443.8|10440.8|0
1723205400000|2024-08-09 12:10:00|10445|10442|10446|10443|10453.2|10450.2|10442.9|10439.9|0
1723205700000|2024-08-09 12:15:00|10447|10444|10445.4|10442.4|10459.1|10456.1|10445.4|10442.4|0
1723206000000|2024-08-09 12:20:00|10445.3|10442.3|10430.8|10427.8|10445.3|10442.3|10428.8|10425.8|0
1723206300000|2024-08-09 12:25:00|10432.6|10429.6|10443.4|10440.4|10445.4|10442.4|10432.4|10429.4|0
1723206600000|2024-08-09 12:30:00|10442.9|10439.9|10407.5|10404.5|10442.9|10439.9|10407.2|10404.2|0
1723206900000|2024-08-09 12:35:00|10407.7|10404.7|10397.2|10394.2|10408|10405|10382|10379|0
1723207200000|2024-08-09 12:40:00|10397|10394|10419.5|10416.5|10421.9|10418.9|10396.6|10393.6|0
1723207500000|2024-08-09 12:45:00|10419|10416|10428.6|10425.6|10428.8|10425.8|10417.3|10414.3|0
1723207800000|2024-08-09 12:50:00|10428.8|10425.8|10414.5|10411.5|10428.8|10425.8|10410.5|10407.5|0
1723208100000|2024-08-09 12:55:00|10416.1|10413.1|10419.2|10416.2|10430.5|10427.5|10415.6|10412.6|0
1723208400000|2024-08-09 13:00:00|10416.2|10413.2|10422.8|10419.8|10424.6|10421.6|10407.8|10404.8|0
1723208700000|2024-08-09 13:05:00|10422.9|10419.9|10428.2|10425.2|10428.6|10425.6|10420.6|10417.6|0
1723209000000|2024-08-09 13:10:00|10428.5|10425.5|10428.2|10425.2|10429.7|10426.7|10422.9|10419.9|0
1723209300000|2024-08-09 13:15:00|10428.1|10425.1|10423.4|10420.4|10435.3|10432.3|10423.2|10420.2|0
1723209600000|2024-08-09 13:20:00|10423.3|10420.3|10417.8|10414.8|10426.2|10423.2|10417.4|10414.4|0
1723209900000|2024-08-09 13:25:00|10422.4|10419.4|10437|10434|10440.7|10437.7|10420.9|10417.9|0
1723210200000|2024-08-09 13:30:00|10441.7|10438.7|10485.5|10483.7|10488.2|10486.4|10441.7|10438.7|0
1723210500000|2024-08-09 13:35:00|10486.3|10484.5|10515.2|10513.4|10521.5|10519.7|10454.3|10452.5|0
1723210800000|2024-08-09 13:40:00|10513.7|10511.9|10466.1|10464.3|10514.2|10512.4|10465.3|10463.5|0
1723211100000|2024-08-09 13:45:00|10467.2|10465.4|10474.1|10472.3|10501.4|10499.6|10458|10456.2|0
1723211400000|2024-08-09 13:50:00|10473.4|10471.6|10504.8|10503|10510.1|10508.3|10473.4|10471.6|0
1723211700000|2024-08-09 13:55:00|10505.1|10503.3|10461.4|10459.6|10514|10512.2|10457.8|10456|0
1723212000000|2024-08-09 14:00:00|10461.1|10459.3|10493.9|10492.1|10497.2|10495.4|10441.4|10439.6|0
1723212300000|2024-08-09 14:05:00|10494.6|10492.8|10490.7|10488.9|10499.4|10497.6|10477.4|10475.6|0
1723212600000|2024-08-09 14:10:00|10490.6|10488.8|10533.2|10531.4|10542.3|10540.5|10490.6|10488.8|0
1723212900000|2024-08-09 14:15:00|10533|10531.2|10504.3|10502.5|10541.2|10539.4|10502.4|10500.6|0
1723213200000|2024-08-09 14:20:00|10504.4|10502.6|10492.1|10490.3|10524.8|10523|10482.6|10480.8|0
1723213500000|2024-08-09 14:25:00|10492.5|10490.7|10488.9|10487.1|10502|10500.2|10478.4|10476.6|0
1723213800000|2024-08-09 14:30:00|10489.8|10488|10467|10465.2|10494.8|10493|10461.5|10459.7|0
1723214100000|2024-08-09 14:35:00|10469.6|10467.8|10465.6|10463.8|10476.3|10474.5|10454.5|10452.7|0
1723214400000|2024-08-09 14:40:00|10466|10464.2|10465.7|10463.9|10490.6|10488.8|10461.1|10459.3|0
1723214700000|2024-08-09 14:45:00|10465.1|10463.3|10509.1|10507.3|10519|10517.2|10465|10463.2|0
1723215000000|2024-08-09 14:50:00|10509.5|10507.7|10527.9|10526.1|10530.7|10528.9|10503.6|10501.8|0
1723215300000|2024-08-09 14:55:00|10527.8|10526|10523.6|10521.8|10542.2|10540.4|10516.8|10515|0
1723215600000|2024-08-09 15:00:00|10523|10521.2|10553.7|10551.9|10553.8|10552|10523|10521.2|0
1723215900000|2024-08-09 15:05:00|10553.8|10552|10543.2|10541.4|10562.8|10561|10539.5|10537.7|0
1723216200000|2024-08-09 15:10:00|10543.1|10541.3|10537.9|10536.1|10547.2|10545.4|10524.2|10522.4|0
1723216500000|2024-08-09 15:15:00|10540.8|10539|10541.5|10539.7|10548.4|10546.6|10535.3|10533.5|0
1723216800000|2024-08-09 15:20:00|10541.4|10539.6|10536.9|10535.1|10543.5|10541.7|10526.8|10525|0
1723217100000|2024-08-09 15:25:00|10536.6|10534.8|10522.1|10520.3|10550.5|10548.7|10520.4|10518.6|0
1723217400000|2024-08-09 15:30:00|10520.6|10518.8|10533.9|10532.1|10534.5|10532.7|10515.3|10513.5|0
1723217700000|2024-08-09 15:35:00|10535.5|10533.7|10516.6|10514.8|10535.5|10533.7|10507.1|10505.3|0
1723218000000|2024-08-09 15:40:00|10516.7|10514.9|10519.8|10518|10528|10526.2|10508.9|10507.1|0
1723218300000|2024-08-09 15:45:00|10519.9|10518.1|10529|10527.2|10534.6|10532.8|10517.8|10516|0
1723218600000|2024-08-09 15:50:00|10528.6|10526.8|10529.3|10527.5|10538.5|10536.7|10521.7|10519.9|0
1723218900000|2024-08-09 15:55:00|10529.5|10527.7|10494.4|10492.6|10529.7|10527.9|10489.3|10487.5|0
1723219200000|2024-08-09 16:00:00|10494.5|10492.7|10490|10488.2|10505.2|10503.4|10487.9|10486.1|0
1723219500000|2024-08-09 16:05:00|10490.1|10488.3|10484.3|10482.5|10494.1|10492.3|10480.4|10478.6|0
1723219800000|2024-08-09 16:10:00|10484.5|10482.7|10480|10478.2|10484.9|10483.1|10474.4|10472.6|0
1723220100000|2024-08-09 16:15:00|10479.9|10478.1|10488.7|10486.9|10489.9|10488.1|10476|10474.2|0
1723220400000|2024-08-09 16:20:00|10487.5|10485.7|10477|10475.2|10495.2|10493.4|10476.6|10474.8|0
1723220700000|2024-08-09 16:25:00|10477.1|10475.3|10495.6|10493.8|10500.9|10499.1|10477.1|10475.3|0
1723221000000|2024-08-09 16:30:00|10495.2|10493.4|10505.1|10503.3|10513.7|10511.9|10494.7|10492.9|0
1723221300000|2024-08-09 16:35:00|10505.4|10503.6|10512.9|10511.1|10517|10515.2|10503.7|10501.9|0
1723221600000|2024-08-09 16:40:00|10512.3|10510.5|10508.8|10507|10513.6|10511.8|10502.8|10501|0
1723221900000|2024-08-09 16:45:00|10508.7|10506.9|10515.2|10513.4|10515.9|10514.1|10497.1|10495.3|0
1723222200000|2024-08-09 16:50:00|10514.7|10512.9|10512.6|10510.8|10525.4|10523.6|10510.6|10508.8|0
1723222500000|2024-08-09 16:55:00|10512.3|10510.5|10524.5|10522.7|10524.7|10522.9|10507.5|10505.7|0
1723222800000|2024-08-09 17:00:00|10524.4|10522.6|10532.6|10530.8|10533|10531.2|10519.2|10517.4|0
1723223100000|2024-08-09 17:05:00|10532.3|10530.5|10539.2|10537.4|10539.5|10537.7|10525|10523.2|0
1723223400000|2024-08-09 17:10:00|10540|10538.2|10564.6|10562.8|10565.6|10563.8|10539.7|10537.9|0
1723223700000|2024-08-09 17:15:00|10565.1|10563.3|10583.9|10582.1|10585.8|10584|10564.5|10562.7|0
1723224000000|2024-08-09 17:20:00|10583.1|10581.3|10576.9|10575.1|10585.6|10583.8|10573.8|10572|0
1723224300000|2024-08-09 17:25:00|10577.3|10575.5|10602.5|10600.7|10602.5|10600.7|10577.2|10575.4|0
1723224600000|2024-08-09 17:30:00|10603|10601.2|10609.4|10607.6|10615.1|10613.3|10596.6|10594.8|0
1723224900000|2024-08-09 17:35:00|10610.5|10608.7|10610.7|10608.9|10616.2|10614.4|10606.1|10604.3|0
1723225200000|2024-08-09 17:40:00|10611|10609.2|10601.6|10599.8|10614.3|10612.5|10593.2|10591.4|0
1723225500000|2024-08-09 17:45:00|10602.1|10600.3|10594.8|10593|10604.8|10603|10590.2|10588.4|0
1723225800000|2024-08-09 17:50:00|10595|10593.2|10576.5|10574.7|10599.3|10597.5|10570.5|10568.7|0
1723226100000|2024-08-09 17:55:00|10576.4|10574.6|10583.1|10581.3|10587|10585.2|10576.4|10574.6|0
1723226400000|2024-08-09 18:00:00|10583.3|10581.5|10587.2|10585.4|10597|10595.2|10577.9|10576.1|0
1723226700000|2024-08-09 18:05:00|10587.4|10585.6|10596.3|10594.5|10596.6|10594.8|10585.4|10583.6|0
1723227000000|2024-08-09 18:10:00|10596.6|10594.8|10571|10569.2|10596.6|10594.8|10561.7|10559.9|0
1723227300000|2024-08-09 18:15:00|10570.7|10568.9|10577.2|10575.4|10578|10576.2|10565|10563.2|0
1723227600000|2024-08-09 18:20:00|10578.3|10576.5|10567.4|10565.6|10579.1|10577.3|10566.4|10564.6|0
1723227900000|2024-08-09 18:25:00|10567.1|10565.3|10575.7|10573.9|10577.5|10575.7|10562.3|10560.5|0
1723228200000|2024-08-09 18:30:00|10575.3|10573.5|10567.5|10565.7|10580.4|10578.6|10563.6|10561.8|0
1723228500000|2024-08-09 18:35:00|10567.7|10565.9|10581.4|10579.6|10584.2|10582.4|10561.8|10560|0
1723228800000|2024-08-09 18:40:00|10581.6|10579.8|10582.2|10580.4|10588.1|10586.3|10576.9|10575.1|0
1723229100000|2024-08-09 18:45:00|10582.4|10580.6|10581.7|10579.9|10590.5|10588.7|10578.8|10577|0
1723229400000|2024-08-09 18:50:00|10581.5|10579.7|10568.3|10566.5|10583.5|10581.7|10560.4|10558.6|0
1723229700000|2024-08-09 18:55:00|10568|10566.2|10574.8|10573|10575.9|10574.1|10558.7|10556.9|0
1723230000000|2024-08-09 19:00:00|10574.4|10572.6|10562.4|10560.6|10578.9|10577.1|10557.6|10555.8|0
1723230300000|2024-08-09 19:05:00|10561.8|10560|10577.7|10575.9|10580.6|10578.8|10561.7|10559.9|0
1723230600000|2024-08-09 19:10:00|10577.1|10575.3|10579.9|10578.1|10587.6|10585.8|10576.1|10574.3|0
1723230900000|2024-08-09 19:15:00|10580.8|10579|10594.2|10592.4|10595.2|10593.4|10580.3|10578.5|0
1723231200000|2024-08-09 19:20:00|10594|10592.2|10577|10575.2|10594|10592.2|10566.5|10564.7|0
1723231500000|2024-08-09 19:25:00|10577.1|10575.3|10583.3|10581.5|10589.4|10587.6|10574.1|10572.3|0
1723231800000|2024-08-09 19:30:00|10583|10581.2|10584.7|10582.9|10591.7|10589.9|10582.2|10580.4|0
1723232100000|2024-08-09 19:35:00|10584.9|10583.1|10580.8|10579|10594.1|10592.3|10577.1|10575.3|0
1723232400000|2024-08-09 19:40:00|10580.9|10579.1|10588.6|10586.8|10596.5|10594.7|10580.9|10579.1|0
1723232700000|2024-08-09 19:45:00|10588.4|10586.6|10597.1|10595.3|10602.5|10600.7|10587.5|10585.7|0
1723233000000|2024-08-09 19:50:00|10599.2|10597.4|10584.3|10582.5|10603|10601.2|10579|10577.2|0
1723233300000|2024-08-09 19:55:00|10585.5|10583.7|10601.5|10599.7|10610.9|10609.1|10576.9|10575.1|0
1723233600000|2024-08-09 20:00:00|10600.6|10597.6|10610.2|10607.2|10611.2|10608.2|10591.4|10588.4|0
1723233900000|2024-08-09 20:05:00|10610.1|10607.1|10611.8|10608.8|10611.8|10608.8|10607.7|10604.7|0
1723234200000|2024-08-09 20:10:00|10611.9|10608.9|10613.6|10610.6|10614.3|10611.3|10611.7|10608.7|0
1723234500000|2024-08-09 20:15:00|10613.7|10610.7|10612.9|10609.9|10613.7|10610.7|10612.2|10609.2|0
1723234800000|2024-08-09 20:20:00|10612.8|10609.8|10610.3|10607.3|10612.9|10609.9|10610|10607|0
1723235100000|2024-08-09 20:25:00|10610.2|10607.2|10606.9|10603.9|10610.3|10607.3|10606.7|10603.7|0
1723235400000|2024-08-09 20:30:00|10607|10604|10605.5|10602.5|10607|10604|10605.1|10602.1|0
1723235700000|2024-08-09 20:35:00|10605.6|10602.6|10604.7|10601.7|10605.9|10602.9|10604.1|10601.1|0
1723236000000|2024-08-09 20:40:00|10604.4|10601.4|10603.5|10600.5|10604.8|10601.8|10603.4|10600.4|0
1723236300000|2024-08-09 20:45:00|10603.4|10600.4|10603.8|10600.8|10605|10602|10602.7|10599.7|0
1723236600000|2024-08-09 20:50:00|10604.1|10601.1|10602.2|10599.2|10605.2|10602.2|10601.8|10598.8|0
1723236900000|2024-08-09 20:55:00|10602.1|10599.1|10599.8|10596.8|10602.2|10599.2|10599.1|10596.1|0
1723413600000|2024-08-11 22:00:00|10623.2|10618.2|10629|10624|10630|10625|10613.9|10608.9|0
1723413900000|2024-08-11 22:05:00|10629.3|10624.3|10625.3|10620.3|10634.3|10629.3|10616.8|10611.8|0
1723414200000|2024-08-11 22:10:00|10624.5|10619.5|10575.4|10570.4|10624.9|10619.9|10575.4|10570.4|0
1723414500000|2024-08-11 22:15:00|10575.5|10570.5|10579.1|10574.1|10582.1|10577.1|10553.1|10548.1|0
1723414800000|2024-08-11 22:20:00|10579.2|10574.2|10570|10565|10579.7|10574.7|10562|10557|0
1723415100000|2024-08-11 22:25:00|10570.1|10565.1|10576.7|10571.7|10579.8|10574.8|10563|10558|0
1723415400000|2024-08-11 22:30:00|10574.5|10569.5|10582|10577|10582.3|10577.3|10570.7|10565.7|0
1723415700000|2024-08-11 22:35:00|10582.1|10577.1|10582.1|10577.1|10591.4|10586.4|10581.2|10576.2|0
1723416000000|2024-08-11 22:40:00|10582.2|10577.2|10588.4|10583.4|10593.1|10588.1|10579|10574|0
1723416300000|2024-08-11 22:45:00|10588|10583|10583.7|10578.7|10588.5|10583.5|10580.9|10575.9|0
1723416600000|2024-08-11 22:50:00|10583.3|10578.3|10599.6|10594.6|10601.7|10596.7|10579.1|10574.1|0
1723416900000|2024-08-11 22:55:00|10599.7|10594.7|10597.4|10592.4|10604.9|10599.9|10595.4|10590.4|0
1723417200000|2024-08-11 23:00:00|10597.5|10592.5|10607.9|10602.9|10612.9|10607.9|10597.1|10592.1|0
1723417500000|2024-08-11 23:05:00|10607.4|10602.4|10608.9|10603.9|10610.5|10605.5|10604.4|10599.4|0
1723417800000|2024-08-11 23:10:00|10609|10604|10605.5|10600.5|10611.9|10606.9|10604.3|10599.3|0
1723418100000|2024-08-11 23:15:00|10605.8|10600.8|10602.5|10597.5|10607.2|10602.2|10600.5|10595.5|0
1723418400000|2024-08-11 23:20:00|10602.7|10597.7|10601.4|10596.4|10602.8|10597.8|10599.1|10594.1|0
1723418700000|2024-08-11 23:25:00|10601.5|10596.5|10604.5|10599.5|10607.2|10602.2|10601.5|10596.5|0
1723419000000|2024-08-11 23:30:00|10604.4|10599.4|10609.8|10604.8|10613.8|10608.8|10603.8|10598.8|0
1723419300000|2024-08-11 23:35:00|10609.6|10604.6|10604.2|10599.2|10609.6|10604.6|10600.2|10595.2|0
1723419600000|2024-08-11 23:40:00|10604.3|10599.3|10600|10595|10609.3|10604.3|10591.1|10586.1|0
1723419900000|2024-08-11 23:45:00|10598.1|10593.1|10616|10611|10623.6|10618.6|10598.1|10593.1|0
1723420200000|2024-08-11 23:50:00|10615.4|10610.4|10617.1|10612.1|10619.2|10614.2|10611.6|10606.6|0
1723420500000|2024-08-11 23:55:00|10616.9|10611.9|10615.3|10610.3|10620|10615|10614.6|10609.6|0
1723420800000|2024-08-12 00:00:00|10615.2|10610.2|10603.7|10598.7|10617.4|10612.4|10597.6|10592.6|0
1723421100000|2024-08-12 00:05:00|10603.5|10598.5|10599.4|10594.4|10604.9|10599.9|10595|10590|0
1723421400000|2024-08-12 00:10:00|10599.5|10594.5|10596.9|10591.9|10605.2|10600.2|10595.2|10590.2|0
1723421700000|2024-08-12 00:15:00|10597|10592|10607|10602|10611.8|10606.8|10595.2|10590.2|0
1723422000000|2024-08-12 00:20:00|10607.1|10602.1|10601.9|10596.9|10608.7|10603.7|10598.7|10593.7|0
1723422300000|2024-08-12 00:25:00|10602|10597|10602|10597|10610.8|10605.8|10600.5|10595.5|0
1723422600000|2024-08-12 00:30:00|10602.2|10597.2|10602.4|10597.4|10605.5|10600.5|10598.9|10593.9|0
1723422900000|2024-08-12 00:35:00|10602|10597|10605.9|10600.9|10610|10605|10602|10597|0
1723423200000|2024-08-12 00:40:00|10606|10601|10606.2|10601.2|10608.2|10603.2|10601.9|10596.9|0
1723423500000|2024-08-12 00:45:00|10606.4|10601.4|10605.9|10600.9|10609.8|10604.8|10605.2|10600.2|0
1723423800000|2024-08-12 00:50:00|10606|10601|10610.2|10605.2|10611.2|10606.2|10605.6|10600.6|0
1723424100000|2024-08-12 00:55:00|10610.3|10605.3|10602.8|10597.8|10610.7|10605.7|10601.9|10596.9|0
1723424400000|2024-08-12 01:00:00|10602|10597|10598.5|10593.5|10603.5|10598.5|10598.4|10593.4|0
1723424700000|2024-08-12 01:05:00|10598.4|10593.4|10597.2|10592.2|10604.4|10599.4|10591.2|10586.2|0
1723425000000|2024-08-12 01:10:00|10597.8|10592.8|10604.7|10599.7|10605.8|10600.8|10597.1|10592.1|0
1723425300000|2024-08-12 01:15:00|10604.8|10599.8|10608.8|10603.8|10610|10605|10604.2|10599.2|0
1723425600000|2024-08-12 01:20:00|10608.7|10603.7|10607|10602|10609.6|10604.6|10605.3|10600.3|0
1723425900000|2024-08-12 01:25:00|10606.5|10601.5|10607|10602|10609.5|10604.5|10605|10600|0
1723426200000|2024-08-12 01:30:00|10607.1|10602.1|10603.1|10598.1|10614.6|10609.6|10602.8|10597.8|0
1723426500000|2024-08-12 01:35:00|10603.2|10598.2|10599.6|10594.6|10608.6|10603.6|10597.1|10592.1|0
1723426800000|2024-08-12 01:40:00|10600|10595|10599.7|10594.7|10606.1|10601.1|10599.1|10594.1|0
1723427100000|2024-08-12 01:45:00|10600.5|10595.5|10599.1|10594.1|10602.9|10597.9|10597.5|10592.5|0
1723427400000|2024-08-12 01:50:00|10599.4|10594.4|10605.4|10600.4|10606.8|10601.8|10598.8|10593.8|0
1723427700000|2024-08-12 01:55:00|10605.3|10600.3|10604.3|10599.3|10606.5|10601.5|10600.2|10595.2|0
1723428000000|2024-08-12 02:00:00|10604.2|10599.2|10610.7|10605.7|10611.6|10606.6|10603.7|10598.7|0
1723428300000|2024-08-12 02:05:00|10611|10606|10608.5|10603.5|10613.7|10608.7|10607.1|10602.1|0
1723428600000|2024-08-12 02:10:00|10608.4|10603.4|10613.5|10608.5|10613.5|10608.5|10607.7|10602.7|0
1723428900000|2024-08-12 02:15:00|10613.2|10608.2|10616.7|10611.7|10616.7|10611.7|10610|10605|0
1723429200000|2024-08-12 02:20:00|10616.6|10611.6|10613.7|10608.7|10617.1|10612.1|10612.4|10607.4|0
1723429500000|2024-08-12 02:25:00|10613.8|10608.8|10620.4|10615.4|10621.7|10616.7|10613.5|10608.5|0
1723429800000|2024-08-12 02:30:00|10620.3|10615.3|10621.3|10616.3|10624.2|10619.2|10618.8|10613.8|0
1723430100000|2024-08-12 02:35:00|10621.4|10616.4|10624.6|10619.6|10628.3|10623.3|10621.3|10616.3|0
1723430400000|2024-08-12 02:40:00|10624.5|10619.5|10624.1|10619.1|10625.8|10620.8|10622.3|10617.3|0
1723430700000|2024-08-12 02:45:00|10623.8|10618.8|10624.2|10619.2|10624.7|10619.7|10621.7|10616.7|0
1723431000000|2024-08-12 02:50:00|10624.3|10619.3|10631.6|10626.6|10636.9|10631.9|10623.2|10618.2|0
1723431300000|2024-08-12 02:55:00|10631.7|10626.7|10629.3|10624.3|10633.4|10628.4|10629|10624|0
1723431600000|2024-08-12 03:00:00|10629.7|10624.7|10630.2|10625.2|10631.4|10626.4|10628.3|10623.3|0
1723431900000|2024-08-12 03:05:00|10630.3|10625.3|10629.1|10624.1|10631.1|10626.1|10625.9|10620.9|0
1723432200000|2024-08-12 03:10:00|10629.2|10624.2|10631.7|10626.7|10635|10630|10628.1|10623.1|0
1723432500000|2024-08-12 03:15:00|10631.6|10626.6|10627.7|10622.7|10631.6|10626.6|10627.3|10622.3|0
1723432800000|2024-08-12 03:20:00|10627.5|10622.5|10628.5|10623.5|10629.4|10624.4|10625.9|10620.9|0
1723433100000|2024-08-12 03:25:00|10628.4|10623.4|10624.6|10619.6|10630.5|10625.5|10624.1|10619.1|0
1723433400000|2024-08-12 03:30:00|10624.7|10619.7|10619.4|10614.4|10625.9|10620.9|10615.8|10610.8|0
1723433700000|2024-08-12 03:35:00|10619.3|10614.3|10616|10611|10621.2|10616.2|10607.4|10602.4|0
1723434000000|2024-08-12 03:40:00|10615.8|10610.8|10615.5|10610.5|10616.3|10611.3|10609.7|10604.7|0
1723434300000|2024-08-12 03:45:00|10615.8|10610.8|10616.3|10611.3|10617.6|10612.6|10614.2|10609.2|0
1723434600000|2024-08-12 03:50:00|10616.2|10611.2|10618.9|10613.9|10618.9|10613.9|10615.8|10610.8|0
1723434900000|2024-08-12 03:55:00|10618.4|10613.4|10620.2|10615.2|10621.3|10616.3|10614.7|10609.7|0
1723435200000|2024-08-12 04:00:00|10620|10615|10619.1|10614.1|10620.8|10615.8|10616.8|10611.8|0
1723435500000|2024-08-12 04:05:00|10619.4|10614.4|10613.4|10608.4|10621.8|10616.8|10613.4|10608.4|0
1723435800000|2024-08-12 04:10:00|10613.5|10608.5|10617.2|10612.2|10622.2|10617.2|10613.5|10608.5|0
1723436100000|2024-08-12 04:15:00|10617.3|10612.3|10617.5|10612.5|10618.7|10613.7|10616.9|10611.9|0
1723436400000|2024-08-12 04:20:00|10617.4|10612.4|10618.8|10613.8|10619.3|10614.3|10617.2|10612.2|0
1723436700000|2024-08-12 04:25:00|10618.9|10613.9|10620.9|10615.9|10621.5|10616.5|10617.5|10612.5|0
1723437000000|2024-08-12 04:30:00|10621.1|10616.1|10621.8|10616.8|10621.9|10616.9|10618.3|10613.3|0
1723437300000|2024-08-12 04:35:00|10621.7|10616.7|10622.3|10617.3|10623.7|10618.7|10620.3|10615.3|0
1723437600000|2024-08-12 04:40:00|10622.4|10617.4|10626.2|10621.2|10626.2|10621.2|10622.2|10617.2|0
1723437900000|2024-08-12 04:45:00|10626.3|10621.3|10627.7|10622.7|10629|10624|10625.8|10620.8|0
1723438200000|2024-08-12 04:50:00|10627.8|10622.8|10626.7|10621.7|10628.6|10623.6|10625.7|10620.7|0
1723438500000|2024-08-12 04:55:00|10626.6|10621.6|10626.3|10621.3|10628|10623|10624|10619|0
1723438800000|2024-08-12 05:00:00|10626.5|10621.5|10629.1|10624.1|10629.3|10624.3|10625.4|10620.4|0
1723439100000|2024-08-12 05:05:00|10629.3|10624.3|10629.1|10624.1|10632.7|10627.7|10627.4|10622.4|0
1723439400000|2024-08-12 05:10:00|10629.2|10624.2|10625.7|10620.7|10630.8|10625.8|10625.2|10620.2|0
1723439700000|2024-08-12 05:15:00|10625.8|10620.8|10627.2|10622.2|10628.3|10623.3|10624.9|10619.9|0
1723440000000|2024-08-12 05:20:00|10627.3|10622.3|10627.4|10622.4|10628.7|10623.7|10625.7|10620.7|0
1723440300000|2024-08-12 05:25:00|10627.6|10622.6|10625.4|10620.4|10629.1|10624.1|10623.2|10618.2|0
1723440600000|2024-08-12 05:30:00|10625.9|10620.9|10622.9|10617.9|10628.3|10623.3|10620.3|10615.3|0
1723440900000|2024-08-12 05:35:00|10622.6|10617.6|10626.5|10621.5|10628.1|10623.1|10622.2|10617.2|0
1723441200000|2024-08-12 05:40:00|10626|10621|10624|10619|10626.8|10621.8|10623.1|10618.1|0
1723441500000|2024-08-12 05:45:00|10624.1|10619.1|10623.2|10618.2|10624.2|10619.2|10620.4|10615.4|0
1723441800000|2024-08-12 05:50:00|10623.8|10618.8|10632.5|10627.5|10632.5|10627.5|10622.9|10617.9|0
1723442100000|2024-08-12 05:55:00|10632.1|10627.1|10629.9|10624.9|10633.2|10628.2|10627.8|10622.8|0
1723442400000|2024-08-12 06:00:00|10630.1|10625.1|10626|10621|10634|10629|10625.4|10620.4|0
1723442700000|2024-08-12 06:05:00|10626.1|10621.1|10619|10614|10626.7|10621.7|10616.5|10611.5|0
1723443000000|2024-08-12 06:10:00|10618.9|10613.9|10622.4|10617.4|10623.5|10618.5|10616.8|10611.8|0
1723443300000|2024-08-12 06:15:00|10622.3|10617.3|10620.1|10615.1|10622.4|10617.4|10617.5|10612.5|0
1723443600000|2024-08-12 06:20:00|10620.3|10615.3|10620.2|10615.2|10621.6|10616.6|10618.3|10613.3|0
1723443900000|2024-08-12 06:25:00|10620.1|10615.1|10621.8|10616.8|10622.4|10617.4|10616.2|10611.2|0
1723444200000|2024-08-12 06:30:00|10621.7|10616.7|10619.4|10614.4|10624.4|10619.4|10616.9|10611.9|0
1723444500000|2024-08-12 06:35:00|10618.8|10613.8|10615.7|10610.7|10620.4|10615.4|10611.6|10606.6|0
1723444800000|2024-08-12 06:40:00|10615.8|10610.8|10615.2|10610.2|10617.9|10612.9|10613.6|10608.6|0
1723445100000|2024-08-12 06:45:00|10615.3|10610.3|10619.1|10614.1|10623.3|10618.3|10614.3|10609.3|0
1723445400000|2024-08-12 06:50:00|10619|10614|10620.5|10615.5|10620.5|10615.5|10616.2|10611.2|0
1723445700000|2024-08-12 06:55:00|10620.3|10615.3|10619.3|10614.3|10621.7|10616.7|10617.5|10612.5|0
1723446000000|2024-08-12 07:00:00|10620.8|10615.8|10625.5|10620.5|10628.7|10623.7|10614.7|10609.7|0
1723446300000|2024-08-12 07:05:00|10626.6|10621.6|10628.5|10623.5|10632.6|10627.6|10624.3|10619.3|0
1723446600000|2024-08-12 07:10:00|10628.9|10623.9|10625.2|10620.2|10635.2|10630.2|10623.9|10618.9|0
1723446900000|2024-08-12 07:15:00|10625.4|10620.4|10610|10605|10625.5|10620.5|10606.7|10601.7|0
1723447200000|2024-08-12 07:20:00|10609.7|10604.7|10613.4|10608.4|10617.4|10612.4|10609.2|10604.2|0
1723447500000|2024-08-12 07:25:00|10613.8|10608.8|10629.5|10624.5|10633.2|10628.2|10613.7|10608.7|0
1723447800000|2024-08-12 07:30:00|10629.6|10624.6|10626.9|10621.9|10629.8|10624.8|10624.5|10619.5|0
1723448100000|2024-08-12 07:35:00|10626.8|10621.8|10633.3|10628.3|10634.4|10629.4|10621.4|10616.4|0
1723448400000|2024-08-12 07:40:00|10633.5|10628.5|10638.2|10633.2|10645.3|10640.3|10633.3|10628.3|0
1723448700000|2024-08-12 07:45:00|10638.4|10633.4|10642.9|10637.9|10643.4|10638.4|10638.4|10633.4|0
1723449000000|2024-08-12 07:50:00|10643|10638|10649.8|10644.8|10655|10650|10642|10637|0
1723449300000|2024-08-12 07:55:00|10649.6|10644.6|10650|10645|10652.7|10647.7|10645|10640|0
1723449600000|2024-08-12 08:00:00|10647.2|10642.2|10649.2|10646.2|10650.7|10647.7|10628.2|10625.2|0
1723449900000|2024-08-12 08:05:00|10649.1|10646.1|10651.3|10648.3|10655.8|10652.8|10646.4|10643.4|0
1723450200000|2024-08-12 08:10:00|10651.6|10648.6|10648.1|10645.1|10651.6|10648.6|10645.1|10642.1|0
1723450500000|2024-08-12 08:15:00|10648|10645|10640.2|10637.2|10648.3|10645.3|10634.7|10631.7|0
1723450800000|2024-08-12 08:20:00|10640.1|10637.1|10643.3|10640.3|10644.3|10641.3|10639.3|10636.3|0
1723451100000|2024-08-12 08:25:00|10643.4|10640.4|10645.7|10642.7|10646.9|10643.9|10642.1|10639.1|0
1723451400000|2024-08-12 08:30:00|10645.9|10642.9|10642.9|10639.9|10645.9|10642.9|10640.4|10637.4|0
1723451700000|2024-08-12 08:35:00|10643.1|10640.1|10638.6|10635.6|10644.1|10641.1|10637.5|10634.5|0
1723452000000|2024-08-12 08:40:00|10638.7|10635.7|10635.7|10632.7|10642|10639|10634.9|10631.9|0
1723452300000|2024-08-12 08:45:00|10635.8|10632.8|10630.3|10627.3|10637.3|10634.3|10629.1|10626.1|0
1723452600000|2024-08-12 08:50:00|10628.8|10625.8|10625.7|10622.7|10629.5|10626.5|10624.9|10621.9|0
1723452900000|2024-08-12 08:55:00|10625.6|10622.6|10618.9|10615.9|10625.6|10622.6|10618.2|10615.2|0
1723453200000|2024-08-12 09:00:00|10618.8|10615.8|10622|10619|10623.6|10620.6|10615.8|10612.8|0
1723453500000|2024-08-12 09:05:00|10622.2|10619.2|10624.7|10621.7|10627.8|10624.8|10621.3|10618.3|0
1723453800000|2024-08-12 09:10:00|10624.4|10621.4|10626.8|10623.8|10627.1|10624.1|10622.9|10619.9|0
1723454100000|2024-08-12 09:15:00|10626.7|10623.7|10630.5|10627.5|10631|10628|10626.4|10623.4|0
1723454400000|2024-08-12 09:20:00|10630.4|10627.4|10632.7|10629.7|10633.2|10630.2|10628.7|10625.7|0
1723454700000|2024-08-12 09:25:00|10632.3|10629.3|10626.9|10623.9|10632.8|10629.8|10625.5|10622.5|0
1723455000000|2024-08-12 09:30:00|10626.8|10623.8|10625.7|10622.7|10626.8|10623.8|10625.4|10622.4|0
1723455300000|2024-08-12 09:35:00|10625.6|10622.6|10628.9|10625.9|10628.9|10625.9|10625.4|10622.4|0
1723455600000|2024-08-12 09:40:00|10628.5|10625.5|10631.7|10628.7|10631.7|10628.7|10628.5|10625.5|0
1723455900000|2024-08-12 09:45:00|10631.9|10628.9|10630.6|10627.6|10633.3|10630.3|10629.5|10626.5|0
1723456200000|2024-08-12 09:50:00|10630.7|10627.7|10632|10629|10632.9|10629.9|10629.6|10626.6|0
1723456500000|2024-08-12 09:55:00|10632.2|10629.2|10630.3|10627.3|10633.1|10630.1|10630.3|10627.3|0
1723456800000|2024-08-12 10:00:00|10630.2|10627.2|10625.6|10622.6|10631.2|10628.2|10625.1|10622.1|0
1723457100000|2024-08-12 10:05:00|10625.5|10622.5|10625.8|10622.8|10626.5|10623.5|10623.6|10620.6|0
1723457400000|2024-08-12 10:10:00|10626.1|10623.1|10629.1|10626.1|10629.1|10626.1|10624.4|10621.4|0
1723457700000|2024-08-12 10:15:00|10629.2|10626.2|10629.2|10626.2|10630.7|10627.7|10627.1|10624.1|0
1723458000000|2024-08-12 10:20:00|10629.1|10626.1|10633.1|10630.1|10633.3|10630.3|10627|10624|0
1723458300000|2024-08-12 10:25:00|10632.4|10629.4|10633.5|10630.5|10635.1|10632.1|10631.2|10628.2|0
1723458600000|2024-08-12 10:30:00|10634.7|10631.7|10635.1|10632.1|10636.4|10633.4|10632.6|10629.6|0
1723458900000|2024-08-12 10:35:00|10634.8|10631.8|10633.8|10630.8|10636.1|10633.1|10632.4|10629.4|0
1723459200000|2024-08-12 10:40:00|10634.8|10631.8|10632|10629|10635.9|10632.9|10630.7|10627.7|0
1723459500000|2024-08-12 10:45:00|10631.9|10628.9|10632.7|10629.7|10635.7|10632.7|10630.5|10627.5|0
1723459800000|2024-08-12 10:50:00|10632.6|10629.6|10631.9|10628.9|10634.3|10631.3|10629|10626|0
1723460100000|2024-08-12 10:55:00|10631.8|10628.8|10630.7|10627.7|10631.8|10628.8|10626.9|10623.9|0
1723460400000|2024-08-12 11:00:00|10630.6|10627.6|10620.8|10617.8|10630.6|10627.6|10620.4|10617.4|0
1723460700000|2024-08-12 11:05:00|10621.9|10618.9|10627.8|10624.8|10628.1|10625.1|10621.9|10618.9|0
1723461000000|2024-08-12 11:10:00|10627.9|10624.9|10632|10629|10633.4|10630.4|10627.1|10624.1|0
1723461300000|2024-08-12 11:15:00|10631.6|10628.6|10633|10630|10633.8|10630.8|10629.7|10626.7|0
1723461600000|2024-08-12 11:20:00|10634|10631|10638.4|10635.4|10639.8|10636.8|10633|10630|0
1723461900000|2024-08-12 11:25:00|10638.5|10635.5|10642.4|10639.4|10644.8|10641.8|10638.5|10635.5|0
1723462200000|2024-08-12 11:30:00|10642|10639|10633.6|10630.6|10642|10639|10631.9|10628.9|0
1723462500000|2024-08-12 11:35:00|10633.8|10630.8|10635.2|10632.2|10636.1|10633.1|10632.6|10629.6|0
1723462800000|2024-08-12 11:40:00|10635.1|10632.1|10633.5|10630.5|10637.2|10634.2|10633.5|10630.5|0
1723463100000|2024-08-12 11:45:00|10633.2|10630.2|10640|10637|10640|10637|10630.7|10627.7|0
1723463400000|2024-08-12 11:50:00|10640.1|10637.1|10642|10639|10643.7|10640.7|10639.3|10636.3|0
1723463700000|2024-08-12 11:55:00|10641.9|10638.9|10640.6|10637.6|10643.4|10640.4|10638.6|10635.6|0
1723464000000|2024-08-12 12:00:00|10640.7|10637.7|10644.8|10641.8|10644.9|10641.9|10638.1|10635.1|0
1723464300000|2024-08-12 12:05:00|10644.7|10641.7|10648|10645|10649.6|10646.6|10644.2|10641.2|0
1723464600000|2024-08-12 12:10:00|10647.9|10644.9|10643.5|10640.5|10648.7|10645.7|10642.8|10639.8|0
1723464900000|2024-08-12 12:15:00|10643.6|10640.6|10646.8|10643.8|10647|10644|10643|10640|0
1723465200000|2024-08-12 12:20:00|10646.7|10643.7|10650.9|10647.9|10651.4|10648.4|10646.6|10643.6|0
1723465500000|2024-08-12 12:25:00|10651|10648|10658.2|10655.2|10658.2|10655.2|10650.7|10647.7|0
1723465800000|2024-08-12 12:30:00|10658.1|10655.1|10650.7|10647.7|10658.7|10655.7|10650.7|10647.7|0
1723466100000|2024-08-12 12:35:00|10650.9|10647.9|10650.5|10647.5|10653.4|10650.4|10648.9|10645.9|0
1723466400000|2024-08-12 12:40:00|10650.4|10647.4|10639.4|10636.4|10653.2|10650.2|10639.4|10636.4|0
1723466700000|2024-08-12 12:45:00|10639.6|10636.6|10639.4|10636.4|10641.4|10638.4|10636.5|10633.5|0
1723467000000|2024-08-12 12:50:00|10639.5|10636.5|10636.8|10633.8|10641.8|10638.8|10633.8|10630.8|0
1723467300000|2024-08-12 12:55:00|10637.2|10634.2|10639.1|10636.1|10640.2|10637.2|10636.4|10633.4|0
1723467600000|2024-08-12 13:00:00|10639.2|10636.2|10648.6|10645.6|10648.6|10645.6|10637|10634|0
1723467900000|2024-08-12 13:05:00|10648.8|10645.8|10642.4|10639.4|10649.8|10646.8|10640.4|10637.4|0
1723468200000|2024-08-12 13:10:00|10642.3|10639.3|10638.5|10635.5|10644.7|10641.7|10637.1|10634.1|0
1723468500000|2024-08-12 13:15:00|10638.2|10635.2|10636.7|10633.7|10639.3|10636.3|10634.1|10631.1|0
1723468800000|2024-08-12 13:20:00|10636.5|10633.5|10641.3|10638.3|10641.6|10638.6|10634.3|10631.3|0
1723469100000|2024-08-12 13:25:00|10642.9|10639.9|10620.3|10617.3|10649.1|10646.1|10618.7|10615.7|0
1723469400000|2024-08-12 13:30:00|10622.1|10619.1|10644|10642.2|10645.5|10643.7|10615.4|10613.6|0
1723469700000|2024-08-12 13:35:00|10644.7|10642.9|10619.6|10617.8|10647.9|10646.1|10612.1|10610.3|0
1723470000000|2024-08-12 13:40:00|10621.2|10619.4|10567.9|10566.1|10624.3|10622.5|10557.9|10556.1|0
1723470300000|2024-08-12 13:45:00|10568.6|10566.8|10570.9|10569.1|10583.4|10581.6|10558.9|10557.1|0
1723470600000|2024-08-12 13:50:00|10571.7|10569.9|10575.1|10573.3|10597.4|10595.6|10562.6|10560.8|0
1723470900000|2024-08-12 13:55:00|10575.5|10573.7|10549.8|10548|10579.8|10578|10537.2|10535.4|0
1723471200000|2024-08-12 14:00:00|10550.1|10548.3|10571.5|10569.7|10573.3|10571.5|10544.5|10542.7|0
1723471500000|2024-08-12 14:05:00|10571.8|10570|10603.8|10602|10603.8|10602|10566.3|10564.5|0
1723471800000|2024-08-12 14:10:00|10603.4|10601.6|10612.9|10611.1|10615.8|10614|10592.7|10590.9|0
1723472100000|2024-08-12 14:15:00|10613.3|10611.5|10623.6|10621.8|10629.4|10627.6|10609.8|10608|0
1723472400000|2024-08-12 14:20:00|10623.8|10622|10639.2|10637.4|10649.1|10647.3|10620.8|10619|0
1723472700000|2024-08-12 14:25:00|10639.1|10637.3|10632|10630.2|10654.5|10652.7|10629|10627.2|0
1723473000000|2024-08-12 14:30:00|10632.3|10630.5|10640.1|10638.3|10642.6|10640.8|10629.3|10627.5|0
1723473300000|2024-08-12 14:35:00|10640.5|10638.7|10648.8|10647|10659.2|10657.4|10633.7|10631.9|0
1723473600000|2024-08-12 14:40:00|10648.7|10646.9|10631.4|10629.6|10659.3|10657.5|10631.4|10629.6|0
1723473900000|2024-08-12 14:45:00|10631.1|10629.3|10648.6|10646.8|10649.2|10647.4|10629.7|10627.9|0
1723474200000|2024-08-12 14:50:00|10646.2|10644.4|10636.3|10634.5|10646.2|10644.4|10631.7|10629.9|0
1723474500000|2024-08-12 14:55:00|10636.4|10634.6|10637.7|10635.9|10640.9|10639.1|10624.1|10622.3|0
1723474800000|2024-08-12 15:00:00|10639.5|10637.7|10667.4|10665.6|10669.3|10667.5|10633.2|10631.4|0
1723475100000|2024-08-12 15:05:00|10667|10665.2|10652.3|10650.5|10667|10665.2|10649.3|10647.5|0
1723475400000|2024-08-12 15:10:00|10651.2|10649.4|10658.1|10656.3|10669.6|10667.8|10651.2|10649.4|0
1723475700000|2024-08-12 15:15:00|10658|10656.2|10658.5|10656.7|10662.6|10660.8|10649.9|10648.1|0
1723476000000|2024-08-12 15:20:00|10658.8|10657|10556.7|10554.9|10661.4|10659.6|10556.3|10554.5|0
1723476300000|2024-08-12 15:25:00|10556|10554.2|10586.3|10584.5|10586.3|10584.5|10548.5|10546.7|0
1723476600000|2024-08-12 15:30:00|10585.6|10583.8|10570.5|10568.7|10585.6|10583.8|10556.7|10554.9|0
1723476900000|2024-08-12 15:35:00|10571.1|10569.3|10569.9|10568.1|10580.2|10578.4|10564.4|10562.6|0
1723477200000|2024-08-12 15:40:00|10571.2|10569.4|10585.9|10584.1|10585.9|10584.1|10564.2|10562.4|0
1723477500000|2024-08-12 15:45:00|10586.6|10584.8|10602.8|10601|10603.1|10601.3|10575.3|10573.5|0
1723477800000|2024-08-12 15:50:00|10603|10601.2|10624.8|10623|10625.6|10623.8|10601.8|10600|0
1723478100000|2024-08-12 15:55:00|10623.9|10622.1|10642.3|10640.5|10646.4|10644.6|10621|10619.2|0
1723478400000|2024-08-12 16:00:00|10642.7|10640.9|10631.7|10629.9|10648.2|10646.4|10629|10627.2|0
1723478700000|2024-08-12 16:05:00|10632.2|10630.4|10636.3|10634.5|10636.6|10634.8|10618.4|10616.6|0
1723479000000|2024-08-12 16:10:00|10636|10634.2|10634.1|10632.3|10637.7|10635.9|10626.4|10624.6|0
1723479300000|2024-08-12 16:15:00|10632.6|10630.8|10624.6|10622.8|10634.9|10633.1|10616.7|10614.9|0
1723479600000|2024-08-12 16:20:00|10624.9|10623.1|10633|10631.2|10635.3|10633.5|10618.4|10616.6|0
1723479900000|2024-08-12 16:25:00|10632.6|10630.8|10630|10628.2|10637.1|10635.3|10623|10621.2|0
1723480200000|2024-08-12 16:30:00|10629.5|10627.7|10629.1|10627.3|10641.6|10639.8|10627.9|10626.1|0
1723480500000|2024-08-12 16:35:00|10628.7|10626.9|10643.9|10642.1|10644.5|10642.7|10621.4|10619.6|0
1723480800000|2024-08-12 16:40:00|10644.1|10642.3|10633.9|10632.1|10647.2|10645.4|10624.2|10622.4|0
1723481100000|2024-08-12 16:45:00|10635.1|10633.3|10637.7|10635.9|10644.8|10643|10635.1|10633.3|0
1723481400000|2024-08-12 16:50:00|10637.9|10636.1|10626.3|10624.5|10637.9|10636.1|10620.2|10618.4|0
1723481700000|2024-08-12 16:55:00|10626.4|10624.6|10586.7|10584.9|10628.3|10626.5|10586.3|10584.5|0
1723482000000|2024-08-12 17:00:00|10585.5|10583.7|10592.5|10590.7|10595.7|10593.9|10573.4|10571.6|0
1723482300000|2024-08-12 17:05:00|10592.6|10590.8|10601.5|10599.7|10602.3|10600.5|10589|10587.2|0
1723482600000|2024-08-12 17:10:00|10600.7|10598.9|10603.4|10601.6|10604.7|10602.9|10590.5|10588.7|0
1723482900000|2024-08-12 17:15:00|10603.5|10601.7|10618.9|10617.1|10618.9|10617.1|10600|10598.2|0
1723483200000|2024-08-12 17:20:00|10618|10616.2|10627.4|10625.6|10632.9|10631.1|10616.3|10614.5|0
1723483500000|2024-08-12 17:25:00|10627.5|10625.7|10611.9|10610.1|10627.5|10625.7|10603.4|10601.6|0
1723483800000|2024-08-12 17:30:00|10612|10610.2|10621.8|10620|10621.8|10620|10612|10610.2|0
1723484100000|2024-08-12 17:35:00|10621.6|10619.8|10614.5|10612.7|10623.5|10621.7|10602.7|10600.9|0
1723484400000|2024-08-12 17:40:00|10614.9|10613.1|10604.1|10602.3|10618.7|10616.9|10597.2|10595.4|0
1723484700000|2024-08-12 17:45:00|10603.1|10601.3|10594.5|10592.7|10611.4|10609.6|10594.5|10592.7|0
1723485000000|2024-08-12 17:50:00|10594.2|10592.4|10589.3|10587.5|10595.1|10593.3|10575.4|10573.6|0
1723485300000|2024-08-12 17:55:00|10589.6|10587.8|10598.9|10597.1|10603.3|10601.5|10589.6|10587.8|0
1723485600000|2024-08-12 18:00:00|10599|10597.2|10608.3|10606.5|10610.2|10608.4|10594.7|10592.9|0
1723485900000|2024-08-12 18:05:00|10608.8|10607|10591.5|10589.7|10609|10607.2|10588|10586.2|0
1723486200000|2024-08-12 18:10:00|10591.9|10590.1|10604.2|10602.4|10605.2|10603.4|10586.9|10585.1|0
1723486500000|2024-08-12 18:15:00|10603.1|10601.3|10598|10596.2|10606.6|10604.8|10596.3|10594.5|0
1723486800000|2024-08-12 18:20:00|10597.7|10595.9|10597.2|10595.4|10614|10612.2|10596.3|10594.5|0
1723487100000|2024-08-12 18:25:00|10594.8|10593|10602.6|10600.8|10609.8|10608|10594.8|10593|0
1723487400000|2024-08-12 18:30:00|10601.4|10599.6|10602.3|10600.5|10603.2|10601.4|10590.6|10588.8|0
1723487700000|2024-08-12 18:35:00|10602.5|10600.7|10609.2|10607.4|10611.9|10610.1|10596.5|10594.7|0
1723488000000|2024-08-12 18:40:00|10607.5|10605.7|10603.5|10601.7|10609.1|10607.3|10600.5|10598.7|0
1723488300000|2024-08-12 18:45:00|10603.7|10601.9|10604.1|10602.3|10606.7|10604.9|10598.9|10597.1|0
1723488600000|2024-08-12 18:50:00|10603.4|10601.6|10604|10602.2|10607.7|10605.9|10599.2|10597.4|0
1723488900000|2024-08-12 18:55:00|10603.8|10602|10613.4|10611.6|10614.2|10612.4|10603.4|10601.6|0
1723489200000|2024-08-12 19:00:00|10613.9|10612.1|10604.9|10603.1|10615.2|10613.4|10599.8|10598|0
1723489500000|2024-08-12 19:05:00|10605.1|10603.3|10597.5|10595.7|10605.1|10603.3|10591.3|10589.5|0
1723489800000|2024-08-12 19:10:00|10596.9|10595.1|10596.8|10595|10611|10609.2|10593.4|10591.6|0
1723490100000|2024-08-12 19:15:00|10596.9|10595.1|10604.6|10602.8|10608.4|10606.6|10592.4|10590.6|0
1723490400000|2024-08-12 19:20:00|10604.3|10602.5|10605|10603.2|10607.1|10605.3|10597.8|10596|0
1723490700000|2024-08-12 19:25:00|10604.8|10603|10594.7|10592.9|10607.2|10605.4|10594.4|10592.6|0
1723491000000|2024-08-12 19:30:00|10594.8|10593|10594.6|10592.8|10605.9|10604.1|10592.8|10591|0
1723491300000|2024-08-12 19:35:00|10593.3|10591.5|10589.5|10587.7|10598.4|10596.6|10585.2|10583.4|0
1723491600000|2024-08-12 19:40:00|10590.1|10588.3|10588.6|10586.8|10593.1|10591.3|10581.8|10580|0
1723491900000|2024-08-12 19:45:00|10587.9|10586.1|10588.8|10587|10592.4|10590.6|10584.1|10582.3|0
1723492200000|2024-08-12 19:50:00|10588.6|10586.8|10585.3|10583.5|10596.8|10595|10569.9|10568.1|0
1723492500000|2024-08-12 19:55:00|10584|10582.2|10606.8|10605|10607.3|10605.5|10580.9|10579.1|0
1723492800000|2024-08-12 20:00:00|10607.7|10604.7|10609.5|10606.5|10612|10609|10598.9|10595.9|0
1723493100000|2024-08-12 20:05:00|10609|10606|10608.5|10605.5|10609.3|10606.3|10604.5|10601.5|0
1723493400000|2024-08-12 20:10:00|10608.4|10605.4|10610.6|10607.6|10612.9|10609.9|10608.4|10605.4|0
1723493700000|2024-08-12 20:15:00|10610.8|10607.8|10609.9|10606.9|10611.4|10608.4|10609.8|10606.8|0
1723494000000|2024-08-12 20:20:00|10610|10607|10608.4|10605.4|10610.4|10607.4|10607.8|10604.8|0
1723494300000|2024-08-12 20:25:00|10608.3|10605.3|10606.8|10603.8|10608.4|10605.4|10606.1|10603.1|0
1723494600000|2024-08-12 20:30:00|10606.5|10603.5|10605.4|10602.4|10606.7|10603.7|10605.4|10602.4|0
1723494900000|2024-08-12 20:35:00|10605.7|10602.7|10602.1|10599.1|10605.9|10602.9|10602.1|10599.1|0
1723495200000|2024-08-12 20:40:00|10602.2|10599.2|10602.4|10599.4|10604.8|10601.8|10602.2|10599.2|0
1723495500000|2024-08-12 20:45:00|10602.5|10599.5|10602.9|10599.9|10603.8|10600.8|10602.4|10599.4|0
1723495800000|2024-08-12 20:50:00|10602.8|10599.8|10601.8|10598.8|10603.4|10600.4|10601.8|10598.8|0
1723496100000|2024-08-12 20:55:00|10602.4|10599.4|10604.9|10601.9|10604.9|10601.9|10601.7|10598.7|0
1723496400000|2024-08-12 21:00:00|10604.8|10601.8|10605.3|10602.3|10605.6|10602.6|10604.7|10601.7|0
1723496700000|2024-08-12 21:05:00|10605|10602|10606.6|10603.6|10607.2|10604.2|10604.8|10601.8|0
1723497000000|2024-08-12 21:10:00|10606.5|10603.5|10609.6|10606.6|10610.5|10607.5|10606.5|10603.5|0
1723497300000|2024-08-12 21:15:00|10609.9|10606.9|10609.5|10606.5|10610.6|10607.6|10608.7|10605.7|0
1723497600000|2024-08-12 21:20:00|10609.4|10606.4|10608.9|10605.9|10609.5|10606.5|10608.7|10605.7|0
1723497900000|2024-08-12 21:25:00|10608.8|10605.8|10608.3|10605.3|10609.2|10606.2|10607.9|10604.9|0
1723498200000|2024-08-12 21:30:00|10608.2|10605.2|10608.3|10605.3|10608.8|10605.8|10607.4|10604.4|0
1723498500000|2024-08-12 21:35:00|10608.2|10605.2|10605.6|10602.6|10608.3|10605.3|10605.1|10602.1|0
1723498800000|2024-08-12 21:40:00|10605.4|10602.4|10606.2|10603.2|10606.5|10603.5|10605.3|10602.3|0
1723499100000|2024-08-12 21:45:00|10606|10603|10606|10603|10606.5|10603.5|10605.4|10602.4|0
1723499400000|2024-08-12 21:50:00|10606.1|10603.1|10604.6|10601.6|10606.7|10603.7|10604.4|10601.4|0
1723499700000|2024-08-12 21:55:00|10604.5|10601.5|10605.4|10602.4|10605.4|10602.4|10603.5|10600.5|0
1723500000000|2024-08-12 22:00:00|10605.8|10602.8|10607.9|10604.9|10608.6|10605.6|10605.6|10602.6|0
1723500300000|2024-08-12 22:05:00|10607.8|10604.8|10608|10605|10608.1|10605.1|10607.6|10604.6|0
1723500600000|2024-08-12 22:10:00|10607.9|10604.9|10607.9|10604.9|10608.2|10605.2|10606.9|10603.9|0
1723500900000|2024-08-12 22:15:00|10608.1|10605.1|10607.7|10604.7|10608.2|10605.2|10607.2|10604.2|0
1723501200000|2024-08-12 22:20:00|10607.6|10604.6|10609|10606|10609.1|10606.1|10607.5|10604.5|0
1723501500000|2024-08-12 22:25:00|10609.1|10606.1|10608.4|10605.4|10609.4|10606.4|10608.3|10605.3|0
1723501800000|2024-08-12 22:30:00|10608.2|10605.2|10607.4|10604.4|10608.2|10605.2|10607.1|10604.1|0
1723502100000|2024-08-12 22:35:00|10607.3|10604.3|10607.3|10604.3|10607.4|10604.4|10606.1|10603.1|0
1723502400000|2024-08-12 22:40:00|10607|10604|10606.9|10603.9|10608.5|10605.5|10606.4|10603.4|0
1723502700000|2024-08-12 22:45:00|10606.8|10603.8|10607.7|10604.7|10608.2|10605.2|10606.7|10603.7|0
1723503000000|2024-08-12 22:50:00|10607.2|10604.2|10607.4|10604.4|10607.6|10604.6|10606.3|10603.3|0
1723503300000|2024-08-12 22:55:00|10607.5|10604.5|10608.9|10605.9|10608.9|10605.9|10607.3|10604.3|0
1723503600000|2024-08-12 23:00:00|10608.8|10605.8|10609.6|10606.6|10609.7|10606.7|10608.4|10605.4|0
1723503900000|2024-08-12 23:05:00|10609.7|10606.7|10610.7|10607.7|10610.8|10607.8|10609.6|10606.6|0
1723504200000|2024-08-12 23:10:00|10611.2|10608.2|10610.5|10607.5|10611.2|10608.2|10610|10607|0
1723504500000|2024-08-12 23:15:00|10610.4|10607.4|10610.1|10607.1|10610.6|10607.6|10609.6|10606.6|0
1723504800000|2024-08-12 23:20:00|10609.8|10606.8|10608.9|10605.9|10610.3|10607.3|10608.8|10605.8|0
1723505100000|2024-08-12 23:25:00|10608.8|10605.8|10610.3|10607.3|10610.3|10607.3|10608.4|10605.4|0
1723505400000|2024-08-12 23:30:00|10610.7|10607.7|10611.2|10608.2|10612.8|10609.8|10610.7|10607.7|0
1723505700000|2024-08-12 23:35:00|10611.3|10608.3|10609.5|10606.5|10611.3|10608.3|10609.2|10606.2|0
1723506000000|2024-08-12 23:40:00|10609.4|10606.4|10606.8|10603.8|10609.6|10606.6|10606.2|10603.2|0
1723506300000|2024-08-12 23:45:00|10606.9|10603.9|10607.5|10604.5|10608.9|10605.9|10606.5|10603.5|0
1723506600000|2024-08-12 23:50:00|10607.6|10604.6|10608.9|10605.9|10609.6|10606.6|10606.9|10603.9|0
1723506900000|2024-08-12 23:55:00|10609.1|10606.1|10609.7|10604.7|10610|10606.3|10607.3|10604.3|0
1723507200000|2024-08-13 00:00:00|10610|10605|10607.1|10602.1|10611.9|10606.9|10605.1|10600.1|0
1723507500000|2024-08-13 00:05:00|10607.2|10602.2|10608.8|10603.8|10611.1|10606.1|10604.7|10599.7|0
1723507800000|2024-08-13 00:10:00|10608.7|10603.7|10605.4|10600.4|10610.3|10605.3|10602.6|10597.6|0
1723508100000|2024-08-13 00:15:00|10605.5|10600.5|10604.9|10599.9|10609|10604|10603.1|10598.1|0
1723508400000|2024-08-13 00:20:00|10604.8|10599.8|10601.5|10596.5|10609.1|10604.1|10599.8|10594.8|0
1723508700000|2024-08-13 00:25:00|10601.6|10596.6|10603.3|10598.3|10608.2|10603.2|10601|10596|0
1723509000000|2024-08-13 00:30:00|10603.4|10598.4|10607.6|10602.6|10609|10604|10601.8|10596.8|0
1723509300000|2024-08-13 00:35:00|10607.8|10602.8|10607.2|10602.2|10610.6|10605.6|10606.3|10601.3|0
1723509600000|2024-08-13 00:40:00|10607.3|10602.3|10607|10602|10609.5|10604.5|10606|10601|0
1723509900000|2024-08-13 00:45:00|10607.1|10602.1|10609.7|10604.7|10612.4|10607.4|10607.1|10602.1|0
1723510200000|2024-08-13 00:50:00|10610|10605|10617|10612|10617.7|10612.7|10609.2|10604.2|0
1723510500000|2024-08-13 00:55:00|10616.9|10611.9|10620.3|10615.3|10627.8|10622.8|10616.7|10611.7|0
1723510800000|2024-08-13 01:00:00|10620.5|10615.5|10617.5|10612.5|10620.9|10615.9|10616.9|10611.9|0
1723511100000|2024-08-13 01:05:00|10617.6|10612.6|10607.2|10602.2|10618.5|10613.5|10606.3|10601.3|0
1723511400000|2024-08-13 01:10:00|10607.1|10602.1|10606.2|10601.2|10608.8|10603.8|10601.5|10596.5|0
1723511700000|2024-08-13 01:15:00|10606.1|10601.1|10613.9|10608.9|10614.4|10609.4|10604.9|10599.9|0
1723512000000|2024-08-13 01:20:00|10614|10609|10606.9|10601.9|10614.6|10609.6|10606.9|10601.9|0
1723512300000|2024-08-13 01:25:00|10607|10602|10607.6|10602.6|10610.6|10605.6|10605.4|10600.4|0
1723512600000|2024-08-13 01:30:00|10607.7|10602.7|10610.8|10605.8|10612.8|10607.8|10607.5|10602.5|0
1723512900000|2024-08-13 01:35:00|10611.1|10606.1|10615.6|10610.6|10616.3|10611.3|10611.1|10606.1|0
1723513200000|2024-08-13 01:40:00|10615.5|10610.5|10612.7|10607.7|10617.4|10612.4|10611|10606|0
1723513500000|2024-08-13 01:45:00|10612.8|10607.8|10610.2|10605.2|10615.3|10610.3|10608.3|10603.3|0
1723513800000|2024-08-13 01:50:00|10610.3|10605.3|10612.4|10607.4|10613.6|10608.6|10610.3|10605.3|0
1723514100000|2024-08-13 01:55:00|10612.2|10607.2|10609.1|10604.1|10612.4|10607.4|10609.1|10604.1|0
1723514400000|2024-08-13 02:00:00|10608.8|10603.8|10613.8|10608.8|10614.9|10609.9|10608.6|10603.6|0
1723514700000|2024-08-13 02:05:00|10613.7|10608.7|10613.5|10608.5|10616.1|10611.1|10613|10608|0
1723515000000|2024-08-13 02:10:00|10613.6|10608.6|10612.3|10607.3|10614.4|10609.4|10611|10606|0
1723515300000|2024-08-13 02:15:00|10612.2|10607.2|10614.1|10609.1|10615.2|10610.2|10611.7|10606.7|0
1723515600000|2024-08-13 02:20:00|10614.4|10609.4|10614.5|10609.5|10614.5|10609.5|10612.2|10607.2|0
1723515900000|2024-08-13 02:25:00|10614.8|10609.8|10612.1|10607.1|10615.2|10610.2|10609.6|10604.6|0
1723516200000|2024-08-13 02:30:00|10612.2|10607.2|10613.3|10608.3|10613.8|10608.8|10610.2|10605.2|0
1723516500000|2024-08-13 02:35:00|10613.2|10608.2|10616|10611|10617.5|10612.5|10612.7|10607.7|0
1723516800000|2024-08-13 02:40:00|10616.1|10611.1|10618|10613|10618.4|10613.4|10615.2|10610.2|0
1723517100000|2024-08-13 02:45:00|10617.9|10612.9|10618.1|10613.1|10620|10615|10616.8|10611.8|0
1723517400000|2024-08-13 02:50:00|10618.2|10613.2|10619.4|10614.4|10622.6|10617.6|10616.9|10611.9|0
1723517700000|2024-08-13 02:55:00|10619.3|10614.3|10622.6|10617.6|10622.8|10617.8|10617.4|10612.4|0
1723518000000|2024-08-13 03:00:00|10622.5|10617.5|10624.5|10619.5|10627.4|10622.4|10621.7|10616.7|0
1723518300000|2024-08-13 03:05:00|10624.6|10619.6|10624.3|10619.3|10625.7|10620.7|10622.4|10617.4|0
1723518600000|2024-08-13 03:10:00|10624.2|10619.2|10625.4|10620.4|10626.5|10621.5|10624.2|10619.2|0
1723518900000|2024-08-13 03:15:00|10625.5|10620.5|10624.7|10619.7|10628.9|10623.9|10624.3|10619.3|0
1723519200000|2024-08-13 03:20:00|10624.8|10619.8|10626.4|10621.4|10626.8|10621.8|10622.8|10617.8|0
1723519500000|2024-08-13 03:25:00|10626.3|10621.3|10622.9|10617.9|10626.4|10621.4|10616.7|10611.7|0
1723519800000|2024-08-13 03:30:00|10622.8|10617.8|10619.6|10614.6|10624.6|10619.6|10616.5|10611.5|0
1723520100000|2024-08-13 03:35:00|10619.7|10614.7|10619.4|10614.4|10620|10615|10615.9|10610.9|0
1723520400000|2024-08-13 03:40:00|10619.5|10614.5|10621.4|10616.4|10621.8|10616.8|10619.1|10614.1|0
1723520700000|2024-08-13 03:45:00|10621.8|10616.8|10619.8|10614.8|10623.9|10618.9|10619.8|10614.8|0
1723521000000|2024-08-13 03:50:00|10619.6|10614.6|10620.1|10615.1|10623.1|10618.1|10619.3|10614.3|0
1723521300000|2024-08-13 03:55:00|10620|10615|10618.4|10613.4|10620.4|10615.4|10617.7|10612.7|0
1723521600000|2024-08-13 04:00:00|10618.5|10613.5|10620.2|10615.2|10620.9|10615.9|10618.4|10613.4|0
1723521900000|2024-08-13 04:05:00|10620.1|10615.1|10622.5|10617.5|10623.7|10618.7|10619.7|10614.7|0
1723522200000|2024-08-13 04:10:00|10622.4|10617.4|10622.6|10617.6|10625|10620|10621.1|10616.1|0
1723522500000|2024-08-13 04:15:00|10622.7|10617.7|10621.2|10616.2|10622.8|10617.8|10620.7|10615.7|0
1723522800000|2024-08-13 04:20:00|10621.1|10616.1|10624.4|10619.4|10624.6|10619.6|10620.2|10615.2|0
1723523100000|2024-08-13 04:25:00|10624.3|10619.3|10625.7|10620.7|10626.4|10621.4|10623.1|10618.1|0
1723523400000|2024-08-13 04:30:00|10625.8|10620.8|10624.5|10619.5|10626.3|10621.3|10623.3|10618.3|0
1723523700000|2024-08-13 04:35:00|10624.4|10619.4|10628.8|10623.8|10630.6|10625.6|10624.2|10619.2|0
1723524000000|2024-08-13 04:40:00|10628.7|10623.7|10630.6|10625.6|10632.8|10627.8|10628.3|10623.3|0
1723524300000|2024-08-13 04:45:00|10630.7|10625.7|10630.9|10625.9|10632.6|10627.6|10629.6|10624.6|0
1723524600000|2024-08-13 04:50:00|10630.8|10625.8|10628.8|10623.8|10632.1|10627.1|10628.3|10623.3|0
1723524900000|2024-08-13 04:55:00|10628.9|10623.9|10631.5|10626.5|10632.3|10627.3|10628.8|10623.8|0
1723525200000|2024-08-13 05:00:00|10631.4|10626.4|10629.8|10624.8|10632.4|10627.4|10628.2|10623.2|0
1723525500000|2024-08-13 05:05:00|10629.9|10624.9|10629.6|10624.6|10631|10626|10627.6|10622.6|0
1723525800000|2024-08-13 05:10:00|10629.3|10624.3|10632.5|10627.5|10633.2|10628.2|10629|10624|0
1723526100000|2024-08-13 05:15:00|10632.4|10627.4|10635.7|10630.7|10639.7|10634.7|10632.3|10627.3|0
1723526400000|2024-08-13 05:20:00|10635.6|10630.6|10638.7|10633.7|10639.4|10634.4|10635.1|10630.1|0
1723526700000|2024-08-13 05:25:00|10638.6|10633.6|10639.7|10634.7|10641.6|10636.6|10637.8|10632.8|0
1723527000000|2024-08-13 05:30:00|10639.9|10634.9|10641.3|10636.3|10641.4|10636.4|10637.9|10632.9|0
1723527300000|2024-08-13 05:35:00|10641.4|10636.4|10636.9|10631.9|10641.7|10636.7|10633.8|10628.8|0
1723527600000|2024-08-13 05:40:00|10636.8|10631.8|10637.5|10632.5|10639.4|10634.4|10635.4|10630.4|0
1723527900000|2024-08-13 05:45:00|10637.6|10632.6|10637|10632|10638.3|10633.3|10634.2|10629.2|0
1723528200000|2024-08-13 05:50:00|10637.3|10632.3|10636.5|10631.5|10639.3|10634.3|10636.5|10631.5|0
1723528500000|2024-08-13 05:55:00|10636.6|10631.6|10639|10634|10639.5|10634.5|10633.4|10628.4|0
1723528800000|2024-08-13 06:00:00|10639.1|10634.1|10632.5|10627.5|10640.6|10635.6|10629.1|10624.1|0
1723529100000|2024-08-13 06:05:00|10632.4|10627.4|10638|10633|10638.7|10633.7|10631.7|10626.7|0
1723529400000|2024-08-13 06:10:00|10637.9|10632.9|10636.3|10631.3|10639.1|10634.1|10633.2|10628.2|0
1723529700000|2024-08-13 06:15:00|10636.4|10631.4|10638.3|10633.3|10640|10635|10635.2|10630.2|0
1723530000000|2024-08-13 06:20:00|10638.4|10633.4|10638|10633|10642.5|10637.5|10637.6|10632.6|0
1723530300000|2024-08-13 06:25:00|10639|10634|10635.2|10630.2|10639.4|10634.4|10632.7|10627.7|0
1723530600000|2024-08-13 06:30:00|10635.1|10630.1|10634.7|10629.7|10636.9|10631.9|10632.4|10627.4|0
1723530900000|2024-08-13 06:35:00|10634.8|10629.8|10640.8|10635.8|10641|10636|10634.7|10629.7|0
1723531200000|2024-08-13 06:40:00|10640.9|10635.9|10646.2|10641.2|10647.8|10642.8|10640.4|10635.4|0
1723531500000|2024-08-13 06:45:00|10646|10641|10651|10646|10653|10648|10644.5|10639.5|0
1723531800000|2024-08-13 06:50:00|10651.1|10646.1|10650.9|10645.9|10653|10648|10650.2|10645.2|0
1723532100000|2024-08-13 06:55:00|10650.8|10645.8|10660.2|10655.2|10660.4|10655.4|10650.7|10645.7|0
1723532400000|2024-08-13 07:00:00|10659.7|10654.7|10665.5|10660.5|10668.6|10663.6|10657.3|10652.3|0
1723532700000|2024-08-13 07:05:00|10666.2|10661.2|10681.4|10676.4|10684.1|10679.1|10665|10660|0
1723533000000|2024-08-13 07:10:00|10681.5|10676.5|10686.5|10681.5|10687.7|10682.7|10678.3|10673.3|0
1723533300000|2024-08-13 07:15:00|10686.4|10681.4|10689.7|10684.7|10691|10686|10683|10678|0
1723533600000|2024-08-13 07:20:00|10689.9|10684.9|10692.6|10687.6|10701.3|10696.3|10687.5|10682.5|0
1723533900000|2024-08-13 07:25:00|10693|10688|10684.5|10679.5|10693.7|10688.7|10681.1|10676.1|0
1723534200000|2024-08-13 07:30:00|10684.4|10679.4|10678.2|10673.2|10685.2|10680.2|10677.4|10672.4|0
1723534500000|2024-08-13 07:35:00|10678.5|10673.5|10682.4|10677.4|10683.2|10678.2|10678.2|10673.2|0
1723534800000|2024-08-13 07:40:00|10682.3|10677.3|10680.3|10675.3|10682.3|10677.3|10675.2|10670.2|0
1723535100000|2024-08-13 07:45:00|10679.7|10674.7|10678.4|10673.4|10683.2|10678.2|10677.1|10672.1|0
1723535400000|2024-08-13 07:50:00|10678.3|10673.3|10680.2|10675.2|10681.6|10676.6|10676.7|10671.7|0
1723535700000|2024-08-13 07:55:00|10680|10675|10679|10674|10684.5|10679.5|10676.9|10671.9|0
1723536000000|2024-08-13 08:00:00|10679.1|10674.1|10672.6|10669.6|10684.4|10681.4|10666.4|10663.4|0
1723536300000|2024-08-13 08:05:00|10672.5|10669.5|10684.5|10681.5|10687.3|10684.3|10666|10663|0
1723536600000|2024-08-13 08:10:00|10684.9|10681.9|10674.8|10671.8|10691.1|10688.1|10673.4|10670.4|0
1723536900000|2024-08-13 08:15:00|10675.5|10672.5|10675.6|10672.6|10687.7|10684.7|10670|10667|0
1723537200000|2024-08-13 08:20:00|10675.5|10672.5|10667.7|10664.7|10675.5|10672.5|10662.9|10659.9|0
1723537500000|2024-08-13 08:25:00|10667.8|10664.8|10680|10677|10681.5|10678.5|10666.6|10663.6|0
1723537800000|2024-08-13 08:30:00|10679.8|10676.8|10674.7|10671.7|10680.9|10677.9|10674.2|10671.2|0
1723538100000|2024-08-13 08:35:00|10674.8|10671.8|10672.2|10669.2|10675.5|10672.5|10670.5|10667.5|0
1723538400000|2024-08-13 08:40:00|10672.9|10669.9|10674.1|10671.1|10675.3|10672.3|10671.1|10668.1|0
1723538700000|2024-08-13 08:45:00|10674.2|10671.2|10673.4|10670.4|10674.4|10671.4|10670.5|10667.5|0
1723539000000|2024-08-13 08:50:00|10673.1|10670.1|10669.5|10666.5|10674.2|10671.2|10669.1|10666.1|0
1723539300000|2024-08-13 08:55:00|10669.4|10666.4|10673.9|10670.9|10675.1|10672.1|10667.1|10664.1|0
1723539600000|2024-08-13 09:00:00|10674.4|10671.4|10673.1|10670.1|10675.2|10672.2|10669.3|10666.3|0
1723539900000|2024-08-13 09:05:00|10672.9|10669.9|10666.3|10663.3|10674.4|10671.4|10662.3|10659.3|0
1723540200000|2024-08-13 09:10:00|10666.4|10663.4|10667.5|10664.5|10673.5|10670.5|10665.8|10662.8|0
1723540500000|2024-08-13 09:15:00|10667.9|10664.9|10668.7|10665.7|10674.1|10671.1|10665.5|10662.5|0
1723540800000|2024-08-13 09:20:00|10669.3|10666.3|10669.8|10666.8|10672.5|10669.5|10668.5|10665.5|0
1723541100000|2024-08-13 09:25:00|10670.8|10667.8|10673.5|10670.5|10677.5|10674.5|10669.5|10666.5|0
1723541400000|2024-08-13 09:30:00|10673.1|10670.1|10681.1|10678.1|10682.3|10679.3|10672.9|10669.9|0
1723541700000|2024-08-13 09:35:00|10681.2|10678.2|10679.3|10676.3|10682.4|10679.4|10678.7|10675.7|0
1723542000000|2024-08-13 09:40:00|10681.4|10678.4|10671.5|10668.5|10684.8|10681.8|10669.5|10666.5|0
1723542300000|2024-08-13 09:45:00|10671.9|10668.9|10674|10671|10677.4|10674.4|10670.8|10667.8|0
1723542600000|2024-08-13 09:50:00|10674.2|10671.2|10676.5|10673.5|10680.7|10677.7|10674.1|10671.1|0
1723542900000|2024-08-13 09:55:00|10676.2|10673.2|10671.6|10668.6|10681.7|10678.7|10670.9|10667.9|0
1723543200000|2024-08-13 10:00:00|10671.8|10668.8|10666.1|10663.1|10675.5|10672.5|10656.5|10653.5|0
1723543500000|2024-08-13 10:05:00|10665.5|10662.5|10651.6|10648.6|10667.9|10664.9|10650.6|10647.6|0
1723543800000|2024-08-13 10:10:00|10651.5|10648.5|10648.6|10645.6|10655.9|10652.9|10648.3|10645.3|0
1723544100000|2024-08-13 10:15:00|10650.8|10647.8|10651|10648|10654.5|10651.5|10639.7|10636.7|0
1723544400000|2024-08-13 10:20:00|10650.8|10647.8|10640.4|10637.4|10651.8|10648.8|10633.2|10630.2|0
1723544700000|2024-08-13 10:25:00|10640.3|10637.3|10631.5|10628.5|10640.3|10637.3|10628.1|10625.1|0
1723545000000|2024-08-13 10:30:00|10631.6|10628.6|10634.7|10631.7|10642.8|10639.8|10628.6|10625.6|0
1723545300000|2024-08-13 10:35:00|10637.4|10634.4|10627.1|10624.1|10638.7|10635.7|10625|10622|0
1723545600000|2024-08-13 10:40:00|10627.3|10624.3|10627.5|10624.5|10628.5|10625.5|10623.7|10620.7|0
1723545900000|2024-08-13 10:45:00|10627.6|10624.6|10630.9|10627.9|10635.3|10632.3|10624.5|10621.5|0
1723546200000|2024-08-13 10:50:00|10630.6|10627.6|10624.3|10621.3|10631.8|10628.8|10614.2|10611.2|0
1723546500000|2024-08-13 10:55:00|10624.4|10621.4|10622.5|10619.5|10632.9|10629.9|10618.7|10615.7|0
1723546800000|2024-08-13 11:00:00|10618.1|10615.1|10625.3|10622.3|10625.3|10622.3|10615.9|10612.9|0
1723547100000|2024-08-13 11:05:00|10625.2|10622.2|10622.7|10619.7|10627.6|10624.6|10617.6|10614.6|0
1723547400000|2024-08-13 11:10:00|10622.6|10619.6|10626.8|10623.8|10626.9|10623.9|10621.4|10618.4|0
1723547700000|2024-08-13 11:15:00|10626.5|10623.5|10630.6|10627.6|10631.3|10628.3|10626.5|10623.5|0
1723548000000|2024-08-13 11:20:00|10630.1|10627.1|10633.6|10630.6|10634.3|10631.3|10628.6|10625.6|0
1723548300000|2024-08-13 11:25:00|10633.8|10630.8|10636.9|10633.9|10637.3|10634.3|10632.4|10629.4|0
1723548600000|2024-08-13 11:30:00|10637.1|10634.1|10638.8|10635.8|10638.9|10635.9|10636.2|10633.2|0
1723548900000|2024-08-13 11:35:00|10638.9|10635.9|10632.4|10629.4|10641.4|10638.4|10632.1|10629.1|0
1723549200000|2024-08-13 11:40:00|10632.1|10629.1|10637|10634|10637.3|10634.3|10630.6|10627.6|0
1723549500000|2024-08-13 11:45:00|10637.2|10634.2|10638.3|10635.3|10641.5|10638.5|10636.9|10633.9|0
1723549800000|2024-08-13 11:50:00|10638.2|10635.2|10637.1|10634.1|10640.1|10637.1|10636.7|10633.7|0
1723550100000|2024-08-13 11:55:00|10637.2|10634.2|10640.8|10637.8|10641.1|10638.1|10637|10634|0
1723550400000|2024-08-13 12:00:00|10641.7|10638.7|10649.4|10646.4|10649.8|10646.8|10641.1|10638.1|0
1723550700000|2024-08-13 12:05:00|10649.8|10646.8|10663|10660|10663.8|10660.8|10649.3|10646.3|0
1723551000000|2024-08-13 12:10:00|10662.8|10659.8|10658.7|10655.7|10664.4|10661.4|10658.1|10655.1|0
1723551300000|2024-08-13 12:15:00|10658.8|10655.8|10661.9|10658.9|10664.5|10661.5|10658.1|10655.1|0
1723551600000|2024-08-13 12:20:00|10661.8|10658.8|10659.2|10656.2|10662.3|10659.3|10657.2|10654.2|0
1723551900000|2024-08-13 12:25:00|10659.8|10656.8|10663.1|10660.1|10663.3|10660.3|10659.2|10656.2|0
1723552200000|2024-08-13 12:30:00|10670.9|10667.9|10704.6|10701.6|10706.1|10703.1|10669.1|10666.1|0
1723552500000|2024-08-13 12:35:00|10705.5|10702.5|10721|10718|10725.2|10722.2|10696.4|10693.4|0
1723552800000|2024-08-13 12:40:00|10721.1|10718.1|10707.2|10704.2|10724.4|10721.4|10705.8|10702.8|0
1723553100000|2024-08-13 12:45:00|10708.2|10705.2|10708.2|10705.2|10709.1|10706.1|10696.5|10693.5|0
1723553400000|2024-08-13 12:50:00|10708.4|10705.4|10710.8|10707.8|10713.3|10710.3|10703.6|10700.6|0
1723553700000|2024-08-13 12:55:00|10711|10708|10721.3|10718.3|10724.2|10721.2|10708.1|10705.1|0
1723554000000|2024-08-13 13:00:00|10721.5|10718.5|10713.1|10710.1|10724.1|10721.1|10712.4|10709.4|0
1723554300000|2024-08-13 13:05:00|10713.3|10710.3|10718.3|10715.3|10718.5|10715.5|10713.1|10710.1|0
1723554600000|2024-08-13 13:10:00|10718.2|10715.2|10710.9|10707.9|10723.2|10720.2|10707.9|10704.9|0
1723554900000|2024-08-13 13:15:00|10710.7|10707.7|10716.6|10713.6|10718.2|10715.2|10709.4|10706.4|0
1723555200000|2024-08-13 13:20:00|10716.4|10713.4|10723.5|10720.5|10729.4|10726.4|10716.3|10713.3|0
1723555500000|2024-08-13 13:25:00|10720|10717|10707.1|10704.1|10725.7|10722.7|10701.3|10698.3|0
1723555800000|2024-08-13 13:30:00|10708.4|10705.4|10733.8|10732|10750.9|10749.1|10702.6|10700.8|0
1723556100000|2024-08-13 13:35:00|10735.1|10733.3|10735.4|10733.6|10753.3|10751.5|10728.4|10726.6|0
1723556400000|2024-08-13 13:40:00|10736.8|10735|10750|10748.2|10752.5|10750.7|10717.3|10715.5|0
1723556700000|2024-08-13 13:45:00|10750.1|10748.3|10778.4|10776.6|10778.4|10776.6|10750.1|10748.3|0
1723557000000|2024-08-13 13:50:00|10778.5|10776.7|10767.7|10765.9|10781.6|10779.8|10763.3|10761.5|0
1723557300000|2024-08-13 13:55:00|10768.1|10766.3|10770.7|10768.9|10783.4|10781.6|10748.9|10747.1|0
1723557600000|2024-08-13 14:00:00|10772.9|10771.1|10795.9|10794.1|10797.2|10795.4|10769.2|10767.4|0
1723557900000|2024-08-13 14:05:00|10795.3|10793.5|10779.7|10777.9|10795.8|10794|10776.3|10774.5|0
1723558200000|2024-08-13 14:10:00|10780.1|10778.3|10783.4|10781.6|10799.1|10797.3|10773.1|10771.3|0
1723558500000|2024-08-13 14:15:00|10783.7|10781.9|10783.4|10781.6|10792.6|10790.8|10769.6|10767.8|0
1723558800000|2024-08-13 14:20:00|10783.2|10781.4|10803.3|10801.5|10803.4|10801.6|10780.6|10778.8|0
1723559100000|2024-08-13 14:25:00|10803.2|10801.4|10800|10798.2|10806.7|10804.9|10791.3|10789.5|0
1723559400000|2024-08-13 14:30:00|10799.5|10797.7|10784.5|10782.7|10799.5|10797.7|10764.6|10762.8|0
1723559700000|2024-08-13 14:35:00|10785.8|10784|10793.2|10791.4|10800.7|10798.9|10785.8|10784|0
1723560000000|2024-08-13 14:40:00|10793.3|10791.5|10799.5|10797.7|10806.5|10804.7|10788.8|10787|0
1723560300000|2024-08-13 14:45:00|10800|10798.2|10837.2|10835.4|10837.2|10835.4|10798.5|10796.7|0
1723560600000|2024-08-13 14:50:00|10837.3|10835.5|10825.9|10824.1|10839.8|10838|10823.2|10821.4|0
1723560900000|2024-08-13 14:55:00|10825.7|10823.9|10827.7|10825.9|10832.9|10831.1|10820.3|10818.5|0
1723561200000|2024-08-13 15:00:00|10829.5|10827.7|10839.5|10837.7|10839.5|10837.7|10824.2|10822.4|0
1723561500000|2024-08-13 15:05:00|10839.6|10837.8|10836.1|10834.3|10845|10843.2|10836.1|10834.3|0
1723561800000|2024-08-13 15:10:00|10835.7|10833.9|10847.4|10845.6|10851.5|10849.7|10828.2|10826.4|0
1723562100000|2024-08-13 15:15:00|10847.9|10846.1|10845.7|10843.9|10851.7|10849.9|10841.4|10839.6|0
1723562400000|2024-08-13 15:20:00|10844.7|10842.9|10851.9|10850.1|10857.7|10855.9|10844.5|10842.7|0
1723562700000|2024-08-13 15:25:00|10851|10849.2|10856.9|10855.1|10860.1|10858.3|10845.4|10843.6|0
1723563000000|2024-08-13 15:30:00|10855.7|10853.9|10846|10844.2|10861|10859.2|10843.4|10841.6|0
1723563300000|2024-08-13 15:35:00|10846.3|10844.5|10853|10851.2|10853.4|10851.6|10842.7|10840.9|0
1723563600000|2024-08-13 15:40:00|10852.6|10850.8|10849.8|10848|10857.7|10855.9|10847.3|10845.5|0
1723563900000|2024-08-13 15:45:00|10850.4|10848.6|10859.4|10857.6|10859.4|10857.6|10844.9|10843.1|0
1723564200000|2024-08-13 15:50:00|10859.2|10857.4|10864.7|10862.9|10865.3|10863.5|10854.8|10853|0
1723564500000|2024-08-13 15:55:00|10864.2|10862.4|10855.8|10854|10867.7|10865.9|10854.9|10853.1|0
1723564800000|2024-08-13 16:00:00|10856.1|10854.3|10859.3|10857.5|10859.6|10857.8|10847.5|10845.7|0
1723565100000|2024-08-13 16:05:00|10858.5|10856.7|10862.1|10860.3|10867.3|10865.5|10853.2|10851.4|0
1723565400000|2024-08-13 16:10:00|10861.9|10860.1|10865.4|10863.6|10866|10864.2|10858.4|10856.6|0
1723565700000|2024-08-13 16:15:00|10865.8|10864|10875.4|10873.6|10876.1|10874.3|10865|10863.2|0
1723566000000|2024-08-13 16:20:00|10874.9|10873.1|10873.9|10872.1|10880.7|10878.9|10871.6|10869.8|0
1723566300000|2024-08-13 16:25:00|10874.5|10872.7|10874|10872.2|10879.8|10878|10869|10867.2|0
1723566600000|2024-08-13 16:30:00|10874.2|10872.4|10875.7|10873.9|10877.1|10875.3|10864|10862.2|0
1723566900000|2024-08-13 16:35:00|10876.1|10874.3|10880.4|10878.6|10881.4|10879.6|10868.9|10867.1|0
1723567200000|2024-08-13 16:40:00|10880.7|10878.9|10890.3|10888.5|10890.7|10888.9|10880.1|10878.3|0
1723567500000|2024-08-13 16:45:00|10890.5|10888.7|10904.5|10902.7|10904.6|10902.8|10887.2|10885.4|0
1723567800000|2024-08-13 16:50:00|10904.7|10902.9|10909.6|10907.8|10911.9|10910.1|10903.7|10901.9|0
1723568100000|2024-08-13 16:55:00|10909.9|10908.1|10918.8|10917|10918.9|10917.1|10909.9|10908.1|0
1723568400000|2024-08-13 17:00:00|10918.5|10916.7|10910.3|10908.5|10923|10921.2|10909.3|10907.5|0
1723568700000|2024-08-13 17:05:00|10910.4|10908.6|10930.5|10928.7|10933.8|10932|10908.5|10906.7|0
1723569000000|2024-08-13 17:10:00|10930.2|10928.4|10938.7|10936.9|10939.5|10937.7|10928.1|10926.3|0
1723569300000|2024-08-13 17:15:00|10939.2|10937.4|10934|10932.2|10940.2|10938.4|10926|10924.2|0
1723569600000|2024-08-13 17:20:00|10933.9|10932.1|10918.9|10917.1|10934.4|10932.6|10918.7|10916.9|0
1723569900000|2024-08-13 17:25:00|10918.3|10916.5|10919.6|10917.8|10921.5|10919.7|10910.9|10909.1|0
1723570200000|2024-08-13 17:30:00|10920.5|10918.7|10909.9|10908.1|10927.7|10925.9|10909.3|10907.5|0
1723570500000|2024-08-13 17:35:00|10909.8|10908|10917.9|10916.1|10920.1|10918.3|10908.9|10907.1|0
1723570800000|2024-08-13 17:40:00|10918.3|10916.5|10924.1|10922.3|10927.5|10925.7|10917.4|10915.6|0
1723571100000|2024-08-13 17:45:00|10924|10922.2|10898.5|10896.7|10924.6|10922.8|10872.9|10871.1|0
1723571400000|2024-08-13 17:50:00|10897.9|10896.1|10899.6|10897.8|10900.2|10898.4|10887.5|10885.7|0
1723571700000|2024-08-13 17:55:00|10899.4|10897.6|10904.3|10902.5|10907.2|10905.4|10898.6|10896.8|0
1723572000000|2024-08-13 18:00:00|10904.6|10902.8|10900|10898.2|10904.8|10903|10892.6|10890.8|0
1723572300000|2024-08-13 18:05:00|10900.1|10898.3|10912.1|10910.3|10912.4|10910.6|10896.5|10894.7|0
1723572600000|2024-08-13 18:10:00|10911.8|10910|10910.4|10908.6|10915.4|10913.6|10908.3|10906.5|0
1723572900000|2024-08-13 18:15:00|10910.2|10908.4|10902.2|10900.4|10913.1|10911.3|10893.4|10891.6|0
1723573200000|2024-08-13 18:20:00|10902.1|10900.3|10918.1|10916.3|10919.1|10917.3|10901.4|10899.6|0
1723573500000|2024-08-13 18:25:00|10918.2|10916.4|10916.6|10914.8|10919.5|10917.7|10913.9|10912.1|0
1723573800000|2024-08-13 18:30:00|10917.5|10915.7|10917.1|10915.3|10917.5|10915.7|10911.2|10909.4|0
1723574100000|2024-08-13 18:35:00|10918.3|10916.5|10922.7|10920.9|10924.3|10922.5|10918.1|10916.3|0
1723574400000|2024-08-13 18:40:00|10922.6|10920.8|10918.3|10916.5|10923.5|10921.7|10912.7|10910.9|0
1723574700000|2024-08-13 18:45:00|10918|10916.2|10918.9|10917.1|10920.8|10919|10912.9|10911.1|0
1723575000000|2024-08-13 18:50:00|10919.1|10917.3|10926.3|10924.5|10926.8|10925|10915.9|10914.1|0
1723575300000|2024-08-13 18:55:00|10925.4|10923.6|10929.1|10927.3|10929.6|10927.8|10923.4|10921.6|0
1723575600000|2024-08-13 19:00:00|10928.8|10927|10917.1|10915.3|10929.9|10928.1|10916.7|10914.9|0
1723575900000|2024-08-13 19:05:00|10916.5|10914.7|10907.8|10906|10916.6|10914.8|10903|10901.2|0
1723576200000|2024-08-13 19:10:00|10908.8|10907|10907.4|10905.6|10914.3|10912.5|10905.5|10903.7|0
1723576500000|2024-08-13 19:15:00|10907|10905.2|10902.6|10900.8|10911.5|10909.7|10896.5|10894.7|0
1723576800000|2024-08-13 19:20:00|10902.7|10900.9|10912|10910.2|10912.9|10911.1|10891.7|10889.9|0
1723577100000|2024-08-13 19:25:00|10911.9|10910.1|10910.3|10908.5|10912.2|10910.4|10904.7|10902.9|0
1723577400000|2024-08-13 19:30:00|10908.5|10906.7|10915.1|10913.3|10916.8|10915|10908.5|10906.7|0
1723577700000|2024-08-13 19:35:00|10915.2|10913.4|10911.9|10910.1|10918.4|10916.6|10906.2|10904.4|0
1723578000000|2024-08-13 19:40:00|10910.6|10908.8|10927.8|10926|10928.2|10926.4|10908.7|10906.9|0
1723578300000|2024-08-13 19:45:00|10927.4|10925.6|10939.3|10937.5|10942.4|10940.6|10925.8|10924|0
1723578600000|2024-08-13 19:50:00|10935.7|10933.9|10923.1|10921.3|10942.5|10940.7|10918.6|10916.8|0
1723578900000|2024-08-13 19:55:00|10928.6|10926.8|10937.3|10935.5|10941|10939.2|10914.6|10912.8|0
1723579200000|2024-08-13 20:00:00|10937.9|10934.9|10938.6|10935.6|10939.9|10936.9|10929.6|10926.6|0
1723579500000|2024-08-13 20:05:00|10938.5|10935.5|10943|10940|10943.1|10940.1|10937.9|10934.9|0
1723579800000|2024-08-13 20:10:00|10942.9|10939.9|10943.4|10940.4|10943.9|10940.9|10942.5|10939.5|0
1723580100000|2024-08-13 20:15:00|10943.3|10940.3|10938.1|10935.1|10943.6|10940.6|10938.1|10935.1|0
1723580400000|2024-08-13 20:20:00|10938.2|10935.2|10935.6|10932.6|10938.7|10935.7|10935.6|10932.6|0
1723580700000|2024-08-13 20:25:00|10935.7|10932.7|10918|10915|10938.4|10935.4|10908.4|10905.4|0
1723581000000|2024-08-13 20:30:00|10918.9|10915.9|10918.9|10915.9|10923.9|10920.9|10914.7|10911.7|0
1723581300000|2024-08-13 20:35:00|10919.1|10916.1|10913.6|10910.6|10919.7|10916.7|10913.2|10910.2|0
1723581600000|2024-08-13 20:40:00|10913.9|10910.9|10912.5|10909.5|10916.3|10913.3|10912.5|10909.5|0
1723581900000|2024-08-13 20:45:00|10912.3|10909.3|10912.6|10909.6|10913.8|10910.8|10910.4|10907.4|0
1723582200000|2024-08-13 20:50:00|10912.8|10909.8|10909.2|10906.2|10914.6|10911.6|10908.7|10905.7|0
1723582500000|2024-08-13 20:55:00|10909.1|10906.1|10914.9|10911.9|10915.2|10912.2|10909.1|10906.1|0
1723582800000|2024-08-13 21:00:00|10915.1|10912.1|10920.7|10917.7|10921.6|10918.6|10915|10912|0
1723583100000|2024-08-13 21:05:00|10920.6|10917.6|10921|10918|10921.6|10918.6|10920.4|10917.4|0
1723583400000|2024-08-13 21:10:00|10920.9|10917.9|10919.1|10916.1|10921.4|10918.4|10918.9|10915.9|0
1723583700000|2024-08-13 21:15:00|10919.2|10916.2|10918.8|10915.8|10919.6|10916.6|10918.7|10915.7|0
1723584000000|2024-08-13 21:20:00|10918.5|10915.5|10920|10917|10920.3|10917.3|10917.9|10914.9|0
1723584300000|2024-08-13 21:25:00|10920.1|10917.1|10924.7|10921.7|10924.8|10921.8|10919.8|10916.8|0
1723584600000|2024-08-13 21:30:00|10924.3|10921.3|10926.1|10923.1|10926.5|10923.5|10922.7|10919.7|0
1723584900000|2024-08-13 21:35:00|10926|10923|10923.7|10920.7|10926.1|10923.1|10923.5|10920.5|0
1723585200000|2024-08-13 21:40:00|10923.6|10920.6|10923|10920|10924.4|10921.4|10921.5|10918.5|0
1723585500000|2024-08-13 21:45:00|10923.4|10920.4|10921.7|10918.7|10924.1|10921.1|10921.5|10918.5|0
1723585800000|2024-08-13 21:50:00|10922.7|10919.7|10923|10920|10924.4|10921.4|10922.6|10919.6|0
1723586100000|2024-08-13 21:55:00|10923.1|10920.1|10924.2|10921.2|10924.4|10921.4|10922.6|10919.6|0
1723586400000|2024-08-13 22:00:00|10924.3|10921.3|10928.3|10925.3|10928.6|10925.6|10924.3|10921.3|0
1723586700000|2024-08-13 22:05:00|10928.2|10925.2|10928.4|10925.4|10931|10928|10927.5|10924.5|0
1723587000000|2024-08-13 22:10:00|10928.3|10925.3|10929.2|10926.2|10930.2|10927.2|10927.8|10924.8|0
1723587300000|2024-08-13 22:15:00|10929.1|10926.1|10922.5|10919.5|10929.5|10926.5|10922.2|10919.2|0
1723587600000|2024-08-13 22:20:00|10922.6|10919.6|10923.7|10920.7|10923.8|10920.8|10920.9|10917.9|0
1723587900000|2024-08-13 22:25:00|10923.8|10920.8|10924.6|10921.6|10925.2|10922.2|10923.5|10920.5|0
1723588200000|2024-08-13 22:30:00|10925.3|10922.3|10922.5|10919.5|10925.3|10922.3|10921.9|10918.9|0
1723588500000|2024-08-13 22:35:00|10922.3|10919.3|10922.6|10919.6|10924.4|10921.4|10922.1|10919.1|0
1723588800000|2024-08-13 22:40:00|10922.7|10919.7|10924.2|10921.2|10924.4|10921.4|10922.6|10919.6|0
1723589100000|2024-08-13 22:45:00|10924|10921|10925|10922|10925|10922|10923.8|10920.8|0
1723589400000|2024-08-13 22:50:00|10924.9|10921.9|10926.1|10923.1|10926.3|10923.3|10924.6|10921.6|0
1723589700000|2024-08-13 22:55:00|10926.2|10923.2|10926.2|10923.2|10926.6|10923.6|10925.2|10922.2|0
1723590000000|2024-08-13 23:00:00|10926.1|10923.1|10925.7|10922.7|10928|10925|10924.6|10921.6|0
1723590300000|2024-08-13 23:05:00|10925.6|10922.6|10924.7|10921.7|10926.4|10923.4|10924.7|10921.7|0
1723590600000|2024-08-13 23:10:00|10924.6|10921.6|10923.1|10920.1|10925.3|10922.3|10922.8|10919.8|0
1723590900000|2024-08-13 23:15:00|10923.4|10920.4|10925.2|10922.2|10925.5|10922.5|10923.4|10920.4|0
1723591200000|2024-08-13 23:20:00|10925.3|10922.3|10924.4|10921.4|10925.9|10922.9|10923.7|10920.7|0
1723591500000|2024-08-13 23:25:00|10924.3|10921.3|10922.4|10919.4|10924.4|10921.4|10921.8|10918.8|0
1723591800000|2024-08-13 23:30:00|10922.2|10919.2|10924.7|10921.7|10924.8|10921.8|10921.4|10918.4|0
1723592100000|2024-08-13 23:35:00|10924.4|10921.4|10924.6|10921.6|10924.9|10921.9|10923.7|10920.7|0
1723592400000|2024-08-13 23:40:00|10924.4|10921.4|10925|10922|10925.4|10922.4|10924.2|10921.2|0
1723592700000|2024-08-13 23:45:00|10924.9|10921.9|10924.5|10921.5|10925.3|10922.3|10923.8|10920.8|0
1723593000000|2024-08-13 23:50:00|10924.6|10921.6|10928.2|10925.2|10928.2|10925.2|10924.4|10921.4|0
1723593300000|2024-08-13 23:55:00|10928.3|10925.3|10928.8|10923.8|10929.5|10925.8|10926.9|10923.7|0
1723593600000|2024-08-14 00:00:00|10928.7|10923.7|10926.4|10921.4|10930.3|10925.3|10925.2|10920.2|0
1723593900000|2024-08-14 00:05:00|10926.5|10921.5|10927.3|10922.3|10932.4|10927.4|10925.8|10920.8|0
1723594200000|2024-08-14 00:10:00|10927.2|10922.2|10924.7|10919.7|10928.3|10923.3|10922.1|10917.1|0
1723594500000|2024-08-14 00:15:00|10924.6|10919.6|10926.3|10921.3|10927.5|10922.5|10918.5|10913.5|0
1723594800000|2024-08-14 00:20:00|10926.2|10921.2|10916.2|10911.2|10927.1|10922.1|10915.3|10910.3|0
1723595100000|2024-08-14 00:25:00|10916.4|10911.4|10920.6|10915.6|10922|10917|10915.2|10910.2|0
1723595400000|2024-08-14 00:30:00|10920.5|10915.5|10919.4|10914.4|10921.7|10916.7|10916.2|10911.2|0
1723595700000|2024-08-14 00:35:00|10919.5|10914.5|10921.8|10916.8|10923.6|10918.6|10918.6|10913.6|0
1723596000000|2024-08-14 00:40:00|10921.9|10916.9|10921.9|10916.9|10924.8|10919.8|10920.8|10915.8|0
1723596300000|2024-08-14 00:45:00|10922.1|10917.1|10921.6|10916.6|10923.4|10918.4|10918.2|10913.2|0
1723596600000|2024-08-14 00:50:00|10921.5|10916.5|10923.8|10918.8|10924.7|10919.7|10921.2|10916.2|0
1723596900000|2024-08-14 00:55:00|10923.7|10918.7|10924.4|10919.4|10926.1|10921.1|10921.5|10916.5|0
1723597200000|2024-08-14 01:00:00|10924.5|10919.5|10922.2|10917.2|10924.9|10919.9|10919.9|10914.9|0
1723597500000|2024-08-14 01:05:00|10922.3|10917.3|10926.2|10921.2|10927.8|10922.8|10922.2|10917.2|0
1723597800000|2024-08-14 01:10:00|10926.3|10921.3|10926.8|10921.8|10926.9|10921.9|10924.2|10919.2|0
1723598100000|2024-08-14 01:15:00|10926.6|10921.6|10929.1|10924.1|10929.8|10924.8|10925.7|10920.7|0
1723598400000|2024-08-14 01:20:00|10929.5|10924.5|10928.7|10923.7|10931.6|10926.6|10926.4|10921.4|0
1723598700000|2024-08-14 01:25:00|10928.6|10923.6|10930.1|10925.1|10930.9|10925.9|10927.4|10922.4|0
1723599000000|2024-08-14 01:30:00|10930|10925|10944.3|10939.3|10944.3|10939.3|10929.4|10924.4|0
1723599300000|2024-08-14 01:35:00|10944.4|10939.4|10944.5|10939.5|10945.8|10940.8|10941.1|10936.1|0
1723599600000|2024-08-14 01:40:00|10944.6|10939.6|10948.9|10943.9|10949.3|10944.3|10943.6|10938.6|0
1723599900000|2024-08-14 01:45:00|10948.8|10943.8|10947.2|10942.2|10948.8|10943.8|10942.7|10937.7|0
1723600200000|2024-08-14 01:50:00|10947.3|10942.3|10945.5|10940.5|10949.5|10944.5|10943.8|10938.8|0
1723600500000|2024-08-14 01:55:00|10945.6|10940.6|10944.4|10939.4|10949.3|10944.3|10943|10938|0
1723600800000|2024-08-14 02:00:00|10945.2|10940.2|10942.6|10937.6|10946.4|10941.4|10940.5|10935.5|0
1723601100000|2024-08-14 02:05:00|10942.7|10937.7|10937.1|10932.1|10942.9|10937.9|10931.6|10926.6|0
1723601400000|2024-08-14 02:10:00|10937|10932|10918.9|10913.9|10938.3|10933.3|10916|10911|0
1723601700000|2024-08-14 02:15:00|10919.1|10914.1|10917.6|10912.6|10923|10918|10911.1|10906.1|0
1723602000000|2024-08-14 02:20:00|10917.7|10912.7|10917.4|10912.4|10921.4|10916.4|10914.9|10909.9|0
1723602300000|2024-08-14 02:25:00|10917.1|10912.1|10918.4|10913.4|10919.6|10914.6|10912.9|10907.9|0
1723602600000|2024-08-14 02:30:00|10918.3|10913.3|10913.7|10908.7|10920.3|10915.3|10912.9|10907.9|0
1723602900000|2024-08-14 02:35:00|10913.8|10908.8|10915.9|10910.9|10917.9|10912.9|10910.2|10905.2|0
1723603200000|2024-08-14 02:40:00|10916|10911|10918.9|10913.9|10919.2|10914.2|10913.7|10908.7|0
1723603500000|2024-08-14 02:45:00|10918.8|10913.8|10921.3|10916.3|10922.2|10917.2|10918.5|10913.5|0
1723603800000|2024-08-14 02:50:00|10921.2|10916.2|10921.9|10916.9|10922.6|10917.6|10918|10913|0
1723604100000|2024-08-14 02:55:00|10922|10917|10920.3|10915.3|10923.9|10918.9|10919.7|10914.7|0
1723604400000|2024-08-14 03:00:00|10920.2|10915.2|10918.7|10913.7|10921.5|10916.5|10917.2|10912.2|0
1723604700000|2024-08-14 03:05:00|10918.8|10913.8|10920.6|10915.6|10922.2|10917.2|10917.5|10912.5|0
1723605000000|2024-08-14 03:10:00|10920.9|10915.9|10922.8|10917.8|10924.6|10919.6|10920.8|10915.8|0
1723605300000|2024-08-14 03:15:00|10922.7|10917.7|10924.5|10919.5|10926.8|10921.8|10922.2|10917.2|0
1723605600000|2024-08-14 03:20:00|10924.6|10919.6|10925.3|10920.3|10926.2|10921.2|10923.4|10918.4|0
1723605900000|2024-08-14 03:25:00|10925.2|10920.2|10922.6|10917.6|10926.4|10921.4|10922.6|10917.6|0
1723606200000|2024-08-14 03:30:00|10922.7|10917.7|10924.5|10919.5|10925.4|10920.4|10920.8|10915.8|0
1723606500000|2024-08-14 03:35:00|10924.1|10919.1|10922.3|10917.3|10925.2|10920.2|10918.2|10913.2|0
1723606800000|2024-08-14 03:40:00|10922.6|10917.6|10921.3|10916.3|10923.4|10918.4|10919.2|10914.2|0
1723607100000|2024-08-14 03:45:00|10921.2|10916.2|10929.3|10924.3|10929.6|10924.6|10921.1|10916.1|0
1723607400000|2024-08-14 03:50:00|10929.4|10924.4|10927.3|10922.3|10931|10926|10926.1|10921.1|0
1723607700000|2024-08-14 03:55:00|10927.5|10922.5|10925|10920|10929|10924|10923|10918|0
1723608000000|2024-08-14 04:00:00|10924.5|10919.5|10924.5|10919.5|10926.4|10921.4|10921.8|10916.8|0
1723608300000|2024-08-14 04:05:00|10924.8|10919.8|10926|10921|10926.4|10921.4|10923.3|10918.3|0
1723608600000|2024-08-14 04:10:00|10925.8|10920.8|10925|10920|10926.7|10921.7|10924.3|10919.3|0
1723608900000|2024-08-14 04:15:00|10925.1|10920.1|10924.4|10919.4|10926.2|10921.2|10923.7|10918.7|0
1723609200000|2024-08-14 04:20:00|10924.5|10919.5|10925.8|10920.8|10926.5|10921.5|10923.1|10918.1|0
1723609500000|2024-08-14 04:25:00|10925.7|10920.7|10927.1|10922.1|10927.6|10922.6|10925.4|10920.4|0
1723609800000|2024-08-14 04:30:00|10927|10922|10927.4|10922.4|10929.6|10924.6|10925.1|10920.1|0
1723610100000|2024-08-14 04:35:00|10927.3|10922.3|10927.7|10922.7|10928.7|10923.7|10926.7|10921.7|0
1723610400000|2024-08-14 04:40:00|10927.6|10922.6|10927.3|10922.3|10929.6|10924.6|10927.3|10922.3|0
1723610700000|2024-08-14 04:45:00|10927.2|10922.2|10926.9|10921.9|10927.9|10922.9|10925.4|10920.4|0
1723611000000|2024-08-14 04:50:00|10927|10922|10924.1|10919.1|10927.1|10922.1|10923.3|10918.3|0
1723611300000|2024-08-14 04:55:00|10924|10919|10922.6|10917.6|10924.3|10919.3|10921.1|10916.1|0
1723611600000|2024-08-14 05:00:00|10922.5|10917.5|10920.8|10915.8|10922.5|10917.5|10919.3|10914.3|0
1723611900000|2024-08-14 05:05:00|10920.9|10915.9|10922|10917|10923.4|10918.4|10920.8|10915.8|0
1723612200000|2024-08-14 05:10:00|10921.9|10916.9|10924.5|10919.5|10926.8|10921.8|10921.7|10916.7|0
1723612500000|2024-08-14 05:15:00|10924.4|10919.4|10926.7|10921.7|10927.6|10922.6|10923.9|10918.9|0
1723612800000|2024-08-14 05:20:00|10926.6|10921.6|10926.2|10921.2|10928.3|10923.3|10926.1|10921.1|0
1723613100000|2024-08-14 05:25:00|10926.3|10921.3|10921.5|10916.5|10926.4|10921.4|10921.1|10916.1|0
1723613400000|2024-08-14 05:30:00|10921.6|10916.6|10926|10921|10926.4|10921.4|10919.3|10914.3|0
1723613700000|2024-08-14 05:35:00|10926.1|10921.1|10925.7|10920.7|10929.8|10924.8|10924.3|10919.3|0
1723614000000|2024-08-14 05:40:00|10925.6|10920.6|10928.5|10923.5|10928.6|10923.6|10925|10920|0
1723614300000|2024-08-14 05:45:00|10928.4|10923.4|10923.4|10918.4|10931.7|10926.7|10923.3|10918.3|0
1723614600000|2024-08-14 05:50:00|10923.1|10918.1|10926|10921|10927.1|10922.1|10921|10916|0
1723614900000|2024-08-14 05:55:00|10926.1|10921.1|10928.8|10923.8|10929.9|10924.9|10923.8|10918.8|0
1723615200000|2024-08-14 06:00:00|10928.1|10923.1|10927.9|10922.9|10929.3|10924.3|10923.7|10918.7|0
1723615500000|2024-08-14 06:05:00|10928.1|10923.1|10928.4|10923.4|10929.2|10924.2|10924.8|10919.8|0
1723615800000|2024-08-14 06:10:00|10928.1|10923.1|10925.7|10920.7|10929|10924|10925.5|10920.5|0
1723616100000|2024-08-14 06:15:00|10925.8|10920.8|10928.4|10923.4|10930.6|10925.6|10924.9|10919.9|0
1723616400000|2024-08-14 06:20:00|10928.3|10923.3|10931.5|10926.5|10932|10927|10927.6|10922.6|0
1723616700000|2024-08-14 06:25:00|10931.4|10926.4|10932.6|10927.6|10934.3|10929.3|10931.3|10926.3|0
1723617000000|2024-08-14 06:30:00|10932.5|10927.5|10935.1|10930.1|10935.3|10930.3|10931.3|10926.3|0
1723617300000|2024-08-14 06:35:00|10935.4|10930.4|10937.2|10932.2|10938.5|10933.5|10933.5|10928.5|0
1723617600000|2024-08-14 06:40:00|10937.1|10932.1|10934.5|10929.5|10937.2|10932.2|10932.1|10927.1|0
1723617900000|2024-08-14 06:45:00|10934.4|10929.4|10926.9|10921.9|10934.6|10929.6|10926.3|10921.3|0
1723618200000|2024-08-14 06:50:00|10927|10922|10926.8|10921.8|10928|10923|10925.4|10920.4|0
1723618500000|2024-08-14 06:55:00|10926.9|10921.9|10924|10919|10927.9|10922.9|10923.7|10918.7|0
1723618800000|2024-08-14 07:00:00|10924.1|10919.1|10925.8|10920.8|10927.3|10922.3|10921.6|10916.6|0
1723619100000|2024-08-14 07:05:00|10925.9|10920.9|10918.2|10913.2|10928.2|10923.2|10918.2|10913.2|0
1723619400000|2024-08-14 07:10:00|10918.4|10913.4|10920.6|10915.6|10922.9|10917.9|10914.5|10909.5|0
1723619700000|2024-08-14 07:15:00|10920.5|10915.5|10926.3|10921.3|10926.4|10921.4|10917.1|10912.1|0
1723620000000|2024-08-14 07:20:00|10926.4|10921.4|10926.6|10921.6|10930.9|10925.9|10925.7|10920.7|0
1723620300000|2024-08-14 07:25:00|10926.7|10921.7|10920.1|10915.1|10929.3|10924.3|10918.9|10913.9|0
1723620600000|2024-08-14 07:30:00|10920.3|10915.3|10918|10913|10921.7|10916.7|10916|10911|0
1723620900000|2024-08-14 07:35:00|10917.9|10912.9|10921.3|10916.3|10923.3|10918.3|10917.9|10912.9|0
1723621200000|2024-08-14 07:40:00|10921.4|10916.4|10920.3|10915.3|10925.1|10920.1|10920.3|10915.3|0
1723621500000|2024-08-14 07:45:00|10920.2|10915.2|10924.7|10919.7|10926.2|10921.2|10918.5|10913.5|0
1723621800000|2024-08-14 07:50:00|10924.6|10919.6|10922|10917|10927|10922|10922|10917|0
1723622100000|2024-08-14 07:55:00|10922.1|10917.1|10924.5|10919.5|10927.4|10922.4|10922.1|10917.1|0
1723622400000|2024-08-14 08:00:00|10923.1|10918.1|10925|10922|10936|10933|10922.1|10917.1|0
1723622700000|2024-08-14 08:05:00|10925.2|10922.2|10915.9|10912.9|10928.4|10925.4|10915.9|10912.9|0
1723623000000|2024-08-14 08:10:00|10915.8|10912.8|10916.2|10913.2|10917.6|10914.6|10908.2|10905.2|0
1723623300000|2024-08-14 08:15:00|10917.2|10914.2|10914|10911|10917.3|10914.3|10907.6|10904.6|0
1723623600000|2024-08-14 08:20:00|10914.1|10911.1|10922.8|10919.8|10924.2|10921.2|10914.1|10911.1|0
1723623900000|2024-08-14 08:25:00|10922.7|10919.7|10921|10918|10924|10921|10920.1|10917.1|0
1723624200000|2024-08-14 08:30:00|10921.1|10918.1|10920.9|10917.9|10923.4|10920.4|10918.3|10915.3|0
1723624500000|2024-08-14 08:35:00|10921|10918|10917.4|10914.4|10923.5|10920.5|10916.9|10913.9|0
1723624800000|2024-08-14 08:40:00|10917.3|10914.3|10919.5|10916.5|10920.8|10917.8|10915.6|10912.6|0
1723625100000|2024-08-14 08:45:00|10920.1|10917.1|10919.3|10916.3|10921.1|10918.1|10916.9|10913.9|0
1723625400000|2024-08-14 08:50:00|10919.5|10916.5|10918.4|10915.4|10920.4|10917.4|10917.9|10914.9|0
1723625700000|2024-08-14 08:55:00|10918.3|10915.3|10917.4|10914.4|10918.4|10915.4|10915|10912|0
1723626000000|2024-08-14 09:00:00|10917.3|10914.3|10917.2|10914.2|10920.3|10917.3|10916.9|10913.9|0
1723626300000|2024-08-14 09:05:00|10917.3|10914.3|10916.6|10913.6|10918.1|10915.1|10913.7|10910.7|0
1723626600000|2024-08-14 09:10:00|10916.5|10913.5|10914.4|10911.4|10917.1|10914.1|10914.1|10911.1|0
1723626900000|2024-08-14 09:15:00|10914.5|10911.5|10916.3|10913.3|10917.5|10914.5|10914.1|10911.1|0
1723627200000|2024-08-14 09:20:00|10916.1|10913.1|10922.6|10919.6|10922.6|10919.6|10915.5|10912.5|0
1723627500000|2024-08-14 09:25:00|10922.5|10919.5|10924.2|10921.2|10924.8|10921.8|10921.1|10918.1|0
1723627800000|2024-08-14 09:30:00|10924.3|10921.3|10924.3|10921.3|10925.2|10922.2|10923.7|10920.7|0
1723628100000|2024-08-14 09:35:00|10924.2|10921.2|10924.3|10921.3|10924.4|10921.4|10923.5|10920.5|0
1723628400000|2024-08-14 09:40:00|10924.4|10921.4|10929.3|10926.3|10929.3|10926.3|10923.8|10920.8|0
1723628700000|2024-08-14 09:45:00|10929.4|10926.4|10927.7|10924.7|10931.4|10928.4|10926.3|10923.3|0
1723629000000|2024-08-14 09:50:00|10927.8|10924.8|10935.5|10932.5|10936.5|10933.5|10927.7|10924.7|0
1723629300000|2024-08-14 09:55:00|10935.6|10932.6|10935.2|10932.2|10935.6|10932.6|10933|10930|0
1723629600000|2024-08-14 10:00:00|10935.5|10932.5|10947.7|10944.7|10947.9|10944.9|10935.3|10932.3|0
1723629900000|2024-08-14 10:05:00|10947.8|10944.8|10947.3|10944.3|10948.4|10945.4|10945|10942|0
1723630200000|2024-08-14 10:10:00|10947.4|10944.4|10943.3|10940.3|10949.5|10946.5|10943.3|10940.3|0
1723630500000|2024-08-14 10:15:00|10943.6|10940.6|10938.2|10935.2|10945|10942|10936.2|10933.2|0
1723630800000|2024-08-14 10:20:00|10937.8|10934.8|10940.9|10937.9|10941|10938|10937.7|10934.7|0
1723631100000|2024-08-14 10:25:00|10941.2|10938.2|10946.1|10943.1|10947.1|10944.1|10940.7|10937.7|0
1723631400000|2024-08-14 10:30:00|10946|10943|10942.3|10939.3|10947.2|10944.2|10940.7|10937.7|0
1723631700000|2024-08-14 10:35:00|10942|10939|10944.3|10941.3|10944.3|10941.3|10940.4|10937.4|0
1723632000000|2024-08-14 10:40:00|10944.4|10941.4|10945.8|10942.8|10946.5|10943.5|10943.4|10940.4|0
1723632300000|2024-08-14 10:45:00|10945.9|10942.9|10948.5|10945.5|10949.3|10946.3|10945.4|10942.4|0
1723632600000|2024-08-14 10:50:00|10948.4|10945.4|10946|10943|10948.4|10945.4|10945.6|10942.6|0
1723632900000|2024-08-14 10:55:00|10946.1|10943.1|10937.7|10934.7|10946.6|10943.6|10934.4|10931.4|0
1723633200000|2024-08-14 11:00:00|10941.6|10938.6|10944.9|10941.9|10945.5|10942.5|10940.9|10937.9|0
1723633500000|2024-08-14 11:05:00|10946|10943|10940.1|10937.1|10948|10945|10938.6|10935.6|0
1723633800000|2024-08-14 11:10:00|10940|10937|10935.9|10932.9|10940|10937|10935.4|10932.4|0
1723634100000|2024-08-14 11:15:00|10936.5|10933.5|10933.9|10930.9|10936.5|10933.5|10933.8|10930.8|0
1723634400000|2024-08-14 11:20:00|10933.8|10930.8|10935.4|10932.4|10935.4|10932.4|10931.2|10928.2|0
1723634700000|2024-08-14 11:25:00|10935.2|10932.2|10940.1|10937.1|10940.1|10937.1|10934.9|10931.9|0
1723635000000|2024-08-14 11:30:00|10940|10937|10942.5|10939.5|10942.5|10939.5|10938.5|10935.5|0
1723635300000|2024-08-14 11:35:00|10942.6|10939.6|10947.3|10944.3|10947.3|10944.3|10940.4|10937.4|0
1723635600000|2024-08-14 11:40:00|10947.1|10944.1|10944.4|10941.4|10947.1|10944.1|10943.1|10940.1|0
1723635900000|2024-08-14 11:45:00|10944.3|10941.3|10943|10940|10946.3|10943.3|10942.7|10939.7|0
1723636200000|2024-08-14 11:50:00|10942.9|10939.9|10951.5|10948.5|10952.7|10949.7|10942.9|10939.9|0
1723636500000|2024-08-14 11:55:00|10951.7|10948.7|10953.5|10950.5|10954.1|10951.1|10951.2|10948.2|0
1723636800000|2024-08-14 12:00:00|10953.4|10950.4|10954.4|10951.4|10956.2|10953.2|10950.1|10947.1|0
1723637100000|2024-08-14 12:05:00|10955.8|10952.8|10950.4|10947.4|10956.2|10953.2|10950.1|10947.1|0
1723637400000|2024-08-14 12:10:00|10950.3|10947.3|10946.4|10943.4|10952.3|10949.3|10946|10943|0
1723637700000|2024-08-14 12:15:00|10946.3|10943.3|10942.6|10939.6|10948|10945|10942.6|10939.6|0
1723638000000|2024-08-14 12:20:00|10942.4|10939.4|10946.9|10943.9|10947.2|10944.2|10941|10938|0
1723638300000|2024-08-14 12:25:00|10947.4|10944.4|10952.8|10949.8|10953.6|10950.6|10945.3|10942.3|0
1723638600000|2024-08-14 12:30:00|10965.2|10962.2|10935.8|10932.8|10978.7|10975.7|10899.7|10896.7|0
1723638900000|2024-08-14 12:35:00|10935.5|10932.5|10962.3|10959.3|10964.7|10961.7|10925.6|10922.6|0
1723639200000|2024-08-14 12:40:00|10962.2|10959.2|10980.1|10977.1|10980.1|10977.1|10947.3|10944.3|0
1723639500000|2024-08-14 12:45:00|10981.2|10978.2|10974.6|10971.6|10989.1|10986.1|10973|10970|0
1723639800000|2024-08-14 12:50:00|10974.5|10971.5|10970.5|10967.5|10974.5|10971.5|10960.6|10957.6|0
1723640100000|2024-08-14 12:55:00|10970.6|10967.6|10971.5|10968.5|10971.8|10968.8|10966.4|10963.4|0
1723640400000|2024-08-14 13:00:00|10971.3|10968.3|10985|10982|10987.6|10984.6|10969.9|10966.9|0
1723640700000|2024-08-14 13:05:00|10985.2|10982.2|10976.9|10973.9|10987.6|10984.6|10971|10968|0
1723641000000|2024-08-14 13:10:00|10976.8|10973.8|10968.3|10965.3|10980.2|10977.2|10968.3|10965.3|0
1723641300000|2024-08-14 13:15:00|10968.2|10965.2|10967.4|10964.4|10970.1|10967.1|10960.4|10957.4|0
1723641600000|2024-08-14 13:20:00|10968.1|10965.1|10981.4|10978.4|10981.5|10978.5|10967.3|10964.3|0
1723641900000|2024-08-14 13:25:00|10985.5|10982.5|10966.9|10963.9|10988.1|10985.1|10966.9|10963.9|0
1723642200000|2024-08-14 13:30:00|10969.2|10966.2|10946.6|10944.8|11000.9|10999.1|10944.6|10942.8|0
1723642500000|2024-08-14 13:35:00|10946.7|10944.9|10958.6|10956.8|10966.9|10965.1|10925.6|10923.8|0
1723642800000|2024-08-14 13:40:00|10958.1|10956.3|10885.9|10884.1|10963|10961.2|10880.4|10878.6|0
1723643100000|2024-08-14 13:45:00|10886.2|10884.4|10903.7|10901.9|10936.1|10934.3|10884.2|10882.4|0
1723643400000|2024-08-14 13:50:00|10905.1|10903.3|10877.9|10876.1|10915.5|10913.7|10877.5|10875.7|0
1723643700000|2024-08-14 13:55:00|10876.3|10874.5|10883|10881.2|10883.8|10882|10867|10865.2|0
1723644000000|2024-08-14 14:00:00|10882.8|10881|10903.6|10901.8|10903.9|10902.1|10871.7|10869.9|0
1723644300000|2024-08-14 14:05:00|10904.3|10902.5|10880.1|10878.3|10909.3|10907.5|10876.1|10874.3|0
1723644600000|2024-08-14 14:10:00|10880|10878.2|10852|10850.2|10881|10879.2|10837.7|10835.9|0
1723644900000|2024-08-14 14:15:00|10852.8|10851|10861.2|10859.4|10863.3|10861.5|10836.8|10835|0
1723645200000|2024-08-14 14:20:00|10861.3|10859.5|10865.6|10863.8|10870.5|10868.7|10850.2|10848.4|0
1723645500000|2024-08-14 14:25:00|10865.9|10864.1|10864.1|10862.3|10868|10866.2|10839.1|10837.3|0
1723645800000|2024-08-14 14:30:00|10863.1|10861.3|10805.2|10803.4|10870.6|10868.8|10803.9|10802.1|0
1723646100000|2024-08-14 14:35:00|10805|10803.2|10832.7|10830.9|10832.7|10830.9|10802.5|10800.7|0
1723646400000|2024-08-14 14:40:00|10833.5|10831.7|10842.8|10841|10854.2|10852.4|10831.5|10829.7|0
1723646700000|2024-08-14 14:45:00|10843.2|10841.4|10876|10874.2|10876.3|10874.5|10840.7|10838.9|0
1723647000000|2024-08-14 14:50:00|10876.1|10874.3|10891|10889.2|10893.4|10891.6|10869.9|10868.1|0
1723647300000|2024-08-14 14:55:00|10891.2|10889.4|10898.2|10896.4|10901.2|10899.4|10885.7|10883.9|0
1723647600000|2024-08-14 15:00:00|10899.1|10897.3|10905.7|10903.9|10909.5|10907.7|10895.3|10893.5|0
1723647900000|2024-08-14 15:05:00|10905.8|10904|10891.3|10889.5|10906.8|10905|10882.6|10880.8|0
1723648200000|2024-08-14 15:10:00|10891.1|10889.3|10910.9|10909.1|10912|10910.2|10891.1|10889.3|0
1723648500000|2024-08-14 15:15:00|10911.6|10909.8|10906.8|10905|10913.2|10911.4|10902.9|10901.1|0
1723648800000|2024-08-14 15:20:00|10906.9|10905.1|10908.6|10906.8|10912.6|10910.8|10902.8|10901|0
1723649100000|2024-08-14 15:25:00|10908.7|10906.9|10925.5|10923.7|10925.5|10923.7|10908.7|10906.9|0
1723649400000|2024-08-14 15:30:00|10926.1|10924.3|10940.1|10938.3|10943|10941.2|10924.5|10922.7|0
1723649700000|2024-08-14 15:35:00|10940.9|10939.1|10948.8|10947|10949.5|10947.7|10936.8|10935|0
1723650000000|2024-08-14 15:40:00|10949.3|10947.5|10939.1|10937.3|10956.9|10955.1|10938.7|10936.9|0
1723650300000|2024-08-14 15:45:00|10939.5|10937.7|10950.4|10948.6|10951.6|10949.8|10939.2|10937.4|0
1723650600000|2024-08-14 15:50:00|10950.1|10948.3|10968.9|10967.1|10969|10967.2|10947.7|10945.9|0
1723650900000|2024-08-14 15:55:00|10969.2|10967.4|10985.5|10983.7|10988.7|10986.9|10968.9|10967.1|0
1723651200000|2024-08-14 16:00:00|10985.4|10983.6|10976.7|10974.9|10985.8|10984|10971.5|10969.7|0
1723651500000|2024-08-14 16:05:00|10977.9|10976.1|10964.2|10962.4|10978.1|10976.3|10964.2|10962.4|0
1723651800000|2024-08-14 16:10:00|10964|10962.2|10952.8|10951|10964.9|10963.1|10949.5|10947.7|0
1723652100000|2024-08-14 16:15:00|10952.5|10950.7|10926|10924.2|10954.7|10952.9|10920.9|10919.1|0
1723652400000|2024-08-14 16:20:00|10927.1|10925.3|10890|10888.2|10933.3|10931.5|10882.9|10881.1|0
1723652700000|2024-08-14 16:25:00|10889.9|10888.1|10894.6|10892.8|10901.1|10899.3|10876.6|10874.8|0
1723653000000|2024-08-14 16:30:00|10894.9|10893.1|10891.7|10889.9|10896.6|10894.8|10885.3|10883.5|0
1723653300000|2024-08-14 16:35:00|10893.4|10891.6|10888.5|10886.7|10895.6|10893.8|10881.4|10879.6|0
1723653600000|2024-08-14 16:40:00|10889.9|10888.1|10850.2|10848.4|10893.8|10892|10850|10848.2|0
1723653900000|2024-08-14 16:45:00|10850.7|10848.9|10863.2|10861.4|10869.4|10867.6|10844.6|10842.8|0
1723654200000|2024-08-14 16:50:00|10863.6|10861.8|10884.9|10883.1|10885.2|10883.4|10863.6|10861.8|0
1723654500000|2024-08-14 16:55:00|10884.3|10882.5|10882.6|10880.8|10885|10883.2|10873.9|10872.1|0
1723654800000|2024-08-14 17:00:00|10882.1|10880.3|10885.4|10883.6|10888.8|10887|10875.7|10873.9|0
1723655100000|2024-08-14 17:05:00|10885.3|10883.5|10898.2|10896.4|10903.8|10902|10884.8|10883|0
1723655400000|2024-08-14 17:10:00|10897.8|10896|10893.5|10891.7|10898.4|10896.6|10876.7|10874.9|0
1723655700000|2024-08-14 17:15:00|10893.4|10891.6|10896.3|10894.5|10899.2|10897.4|10886.5|10884.7|0
1723656000000|2024-08-14 17:20:00|10896.1|10894.3|10890.3|10888.5|10899.4|10897.6|10880.7|10878.9|0
1723656300000|2024-08-14 17:25:00|10890.8|10889|10894.1|10892.3|10894.5|10892.7|10881.2|10879.4|0
1723656600000|2024-08-14 17:30:00|10893.4|10891.6|10898.1|10896.3|10904.5|10902.7|10889.6|10887.8|0
1723656900000|2024-08-14 17:35:00|10897.9|10896.1|10883.9|10882.1|10904.3|10902.5|10883.9|10882.1|0
1723657200000|2024-08-14 17:40:00|10883.8|10882|10887.9|10886.1|10890.8|10889|10872.9|10871.1|0
1723657500000|2024-08-14 17:45:00|10887.1|10885.3|10894.4|10892.6|10896.9|10895.1|10887|10885.2|0
1723657800000|2024-08-14 17:50:00|10894.1|10892.3|10894.2|10892.4|10897.7|10895.9|10884.5|10882.7|0
1723658100000|2024-08-14 17:55:00|10894.1|10892.3|10885.4|10883.6|10899.4|10897.6|10884.7|10882.9|0
1723658400000|2024-08-14 18:00:00|10884|10882.2|10876.7|10874.9|10884.1|10882.3|10867.5|10865.7|0
1723658700000|2024-08-14 18:05:00|10876.6|10874.8|10880.5|10878.7|10884.2|10882.4|10875.7|10873.9|0
1723659000000|2024-08-14 18:10:00|10880.3|10878.5|10882.2|10880.4|10885.4|10883.6|10877.4|10875.6|0
1723659300000|2024-08-14 18:15:00|10882.6|10880.8|10883.9|10882.1|10886.9|10885.1|10879.5|10877.7|0
1723659600000|2024-08-14 18:20:00|10883.8|10882|10894.8|10893|10898|10896.2|10883.2|10881.4|0
1723659900000|2024-08-14 18:25:00|10894.7|10892.9|10895.9|10894.1|10896.6|10894.8|10888.8|10887|0
1723660200000|2024-08-14 18:30:00|10893.5|10891.7|10892.3|10890.5|10897.3|10895.5|10888.6|10886.8|0
1723660500000|2024-08-14 18:35:00|10892.4|10890.6|10892.3|10890.5|10897.2|10895.4|10883.8|10882|0
1723660800000|2024-08-14 18:40:00|10892.8|10891|10889.9|10888.1|10895.4|10893.6|10887.5|10885.7|0
1723661100000|2024-08-14 18:45:00|10888.7|10886.9|10884.9|10883.1|10891.9|10890.1|10881.4|10879.6|0
1723661400000|2024-08-14 18:50:00|10883.7|10881.9|10893.2|10891.4|10895.8|10894|10883.7|10881.9|0
1723661700000|2024-08-14 18:55:00|10893.1|10891.3|10901.1|10899.3|10903.8|10902|10892.6|10890.8|0
1723662000000|2024-08-14 19:00:00|10900.7|10898.9|10896.5|10894.7|10900.7|10898.9|10891.2|10889.4|0
1723662300000|2024-08-14 19:05:00|10896.4|10894.6|10884.6|10882.8|10902.5|10900.7|10884.5|10882.7|0
1723662600000|2024-08-14 19:10:00|10884.8|10883|10859.9|10858.1|10888.2|10886.4|10857.5|10855.7|0
1723662900000|2024-08-14 19:15:00|10859.8|10858|10872.6|10870.8|10874.3|10872.5|10859.8|10858|0
1723663200000|2024-08-14 19:20:00|10872.5|10870.7|10876.1|10874.3|10878.6|10876.8|10867.2|10865.4|0
1723663500000|2024-08-14 19:25:00|10876.9|10875.1|10871.4|10869.6|10878.9|10877.1|10870.4|10868.6|0
1723663800000|2024-08-14 19:30:00|10872.4|10870.6|10864.1|10862.3|10877.5|10875.7|10864.1|10862.3|0
1723664100000|2024-08-14 19:35:00|10864.9|10863.1|10876.3|10874.5|10876.3|10874.5|10864.2|10862.4|0
1723664400000|2024-08-14 19:40:00|10877|10875.2|10885.4|10883.6|10886.7|10884.9|10873.9|10872.1|0
1723664700000|2024-08-14 19:45:00|10884.9|10883.1|10895.7|10893.9|10896.5|10894.7|10882.3|10880.5|0
1723665000000|2024-08-14 19:50:00|10899.3|10897.5|10921.7|10919.9|10924.7|10922.9|10890.9|10889.1|0
1723665300000|2024-08-14 19:55:00|10925.8|10924|10922.5|10920.7|10936.7|10934.9|10922.1|10920.3|0
1723665600000|2024-08-14 20:00:00|10921.3|10918.3|10917.3|10914.3|10925.5|10922.5|10910.8|10907.8|0
1723665900000|2024-08-14 20:05:00|10916.9|10913.9|10922.8|10919.8|10923.5|10920.5|10916.9|10913.9|0
1723666200000|2024-08-14 20:10:00|10923.2|10920.2|10909.8|10906.8|10925.8|10922.8|10899.9|10896.9|0
1723666500000|2024-08-14 20:15:00|10909.9|10906.9|10913.7|10910.7|10915.3|10912.3|10909.6|10906.6|0
1723666800000|2024-08-14 20:20:00|10913.8|10910.8|10912.2|10909.2|10915.9|10912.9|10909.9|10906.9|0
1723667100000|2024-08-14 20:25:00|10912.1|10909.1|10912.1|10909.1|10913|10910|10910.4|10907.4|0
1723667400000|2024-08-14 20:30:00|10912.2|10909.2|10911.5|10908.5|10912.7|10909.7|10910.1|10907.1|0
1723667700000|2024-08-14 20:35:00|10911.4|10908.4|10913.8|10910.8|10913.9|10910.9|10908|10905|0
1723668000000|2024-08-14 20:40:00|10913.9|10910.9|10919.9|10916.9|10920.1|10917.1|10913.3|10910.3|0
1723668300000|2024-08-14 20:45:00|10920|10917|10919.8|10916.8|10921.7|10918.7|10918.6|10915.6|0
1723668600000|2024-08-14 20:50:00|10920.4|10917.4|10919.8|10916.8|10921|10918|10918.1|10915.1|0
1723668900000|2024-08-14 20:55:00|10919.4|10916.4|10916.9|10913.9|10919.6|10916.6|10914.4|10911.4|0
1723669200000|2024-08-14 21:00:00|10917.3|10914.3|10910|10907|10917.3|10914.3|10909.5|10906.5|0
1723669500000|2024-08-14 21:05:00|10910.3|10907.3|10912.4|10909.4|10912.6|10909.6|10908.2|10905.2|0
1723669800000|2024-08-14 21:10:00|10912.5|10909.5|10912.3|10909.3|10913.2|10910.2|10910.9|10907.9|0
1723670100000|2024-08-14 21:15:00|10912.2|10909.2|10911.8|10908.8|10913.5|10910.5|10911.1|10908.1|0
1723670400000|2024-08-14 21:20:00|10911.9|10908.9|10910.4|10907.4|10912.1|10909.1|10909.9|10906.9|0
1723670700000|2024-08-14 21:25:00|10910|10907|10909.6|10906.6|10910.6|10907.6|10909.4|10906.4|0
1723671000000|2024-08-14 21:30:00|10909|10906|10911.6|10908.6|10911.7|10908.7|10909|10906|0
1723671300000|2024-08-14 21:35:00|10911.7|10908.7|10913.1|10910.1|10913.1|10910.1|10911.2|10908.2|0
1723671600000|2024-08-14 21:40:00|10913.2|10910.2|10911.1|10908.1|10913.4|10910.4|10910.8|10907.8|0
1723671900000|2024-08-14 21:45:00|10911.2|10908.2|10911.8|10908.8|10911.8|10908.8|10909.9|10906.9|0
1723672200000|2024-08-14 21:50:00|10912|10909|10911|10908|10912.4|10909.4|10910.8|10907.8|0
1723672500000|2024-08-14 21:55:00|10911.1|10908.1|10914.8|10911.8|10914.9|10911.9|10911|10908|0
1723672800000|2024-08-14 22:00:00|10915|10912|10911.7|10908.7|10915|10912|10911.7|10908.7|0
1723673100000|2024-08-14 22:05:00|10912.4|10909.4|10911.4|10908.4|10913.3|10910.3|10911.4|10908.4|0
1723673400000|2024-08-14 22:10:00|10911.5|10908.5|10912.6|10909.6|10913.6|10910.6|10911.4|10908.4|0
1723673700000|2024-08-14 22:15:00|10912.7|10909.7|10912.3|10909.3|10913.2|10910.2|10909.2|10906.2|0
1723674000000|2024-08-14 22:20:00|10912.4|10909.4|10909|10906|10912.5|10909.5|10908.9|10905.9|0
1723674300000|2024-08-14 22:25:00|10908.9|10905.9|10905.5|10902.5|10908.9|10905.9|10904.9|10901.9|0
1723674600000|2024-08-14 22:30:00|10905.7|10902.7|10905|10902|10906.5|10903.5|10904.5|10901.5|0
1723674900000|2024-08-14 22:35:00|10904.9|10901.9|10904.8|10901.8|10905.1|10902.1|10903.5|10900.5|0
1723675200000|2024-08-14 22:40:00|10905|10902|10905.6|10902.6|10907.4|10904.4|10904.8|10901.8|0
1723675500000|2024-08-14 22:45:00|10905.3|10902.3|10905.7|10902.7|10905.9|10902.9|10904.9|10901.9|0
1723675800000|2024-08-14 22:50:00|10905.8|10902.8|10906.1|10903.1|10907.2|10904.2|10905.5|10902.5|0
1723676100000|2024-08-14 22:55:00|10906|10903|10904|10901|10906|10903|10903.5|10900.5|0
1723676400000|2024-08-14 23:00:00|10904.1|10901.1|10906.9|10903.9|10907.1|10904.1|10904.1|10901.1|0
1723676700000|2024-08-14 23:05:00|10907|10904|10906.6|10903.6|10908.3|10905.3|10905.8|10902.8|0
1723677000000|2024-08-14 23:10:00|10906.7|10903.7|10908.4|10905.4|10908.4|10905.4|10906|10903|0
1723677300000|2024-08-14 23:15:00|10908.3|10905.3|10908.4|10905.4|10909.8|10906.8|10905.7|10902.7|0
1723677600000|2024-08-14 23:20:00|10908.2|10905.2|10906|10903|10908.2|10905.2|10905.8|10902.8|0
1723677900000|2024-08-14 23:25:00|10906.1|10903.1|10906.4|10903.4|10907|10904|10905.7|10902.7|0
1723678200000|2024-08-14 23:30:00|10906.3|10903.3|10903.2|10900.2|10906.8|10903.8|10902.9|10899.9|0
1723678500000|2024-08-14 23:35:00|10903.3|10900.3|10902.5|10899.5|10903.7|10900.7|10902|10899|0
1723678800000|2024-08-14 23:40:00|10902.6|10899.6|10901.9|10898.9|10902.9|10899.9|10901.9|10898.9|0
1723679100000|2024-08-14 23:45:00|10902.1|10899.1|10898.9|10895.9|10902.1|10899.1|10897.8|10894.8|0
1723679400000|2024-08-14 23:50:00|10899|10896|10897.5|10894.5|10899|10896|10897.5|10894.5|0
1723679700000|2024-08-14 23:55:00|10897.4|10894.4|10899|10894|10899.3|10895.6|10896.1|10893.1|0
1723680000000|2024-08-15 00:00:00|10899.1|10894.1|10901.4|10896.4|10906.1|10901.1|10898.5|10893.5|0
1723680300000|2024-08-15 00:05:00|10901.5|10896.5|10907.3|10902.3|10909.8|10904.8|10900.4|10895.4|0
1723680600000|2024-08-15 00:10:00|10907.2|10902.2|10909.8|10904.8|10912.5|10907.5|10906.7|10901.7|0
1723680900000|2024-08-15 00:15:00|10909.9|10904.9|10913.1|10908.1|10913.7|10908.7|10907.7|10902.7|0
1723681200000|2024-08-15 00:20:00|10913.4|10908.4|10920.1|10915.1|10922.3|10917.3|10911.1|10906.1|0
1723681500000|2024-08-15 00:25:00|10919.9|10914.9|10917|10912|10920.2|10915.2|10913.9|10908.9|0
1723681800000|2024-08-15 00:30:00|10917.1|10912.1|10921.1|10916.1|10921.2|10916.2|10915.2|10910.2|0
1723682100000|2024-08-15 00:35:00|10921.2|10916.2|10926.9|10921.9|10927.4|10922.4|10920.6|10915.6|0
1723682400000|2024-08-15 00:40:00|10927.1|10922.1|10924.1|10919.1|10928.3|10923.3|10923.6|10918.6|0
1723682700000|2024-08-15 00:45:00|10924|10919|10928|10923|10930|10925|10923.2|10918.2|0
1723683000000|2024-08-15 00:50:00|10928.1|10923.1|10934.5|10929.5|10935.8|10930.8|10926.9|10921.9|0
1723683300000|2024-08-15 00:55:00|10934.4|10929.4|10932|10927|10934.5|10929.5|10930.8|10925.8|0
1723683600000|2024-08-15 01:00:00|10932.2|10927.2|10932.6|10927.6|10933.3|10928.3|10928|10923|0
1723683900000|2024-08-15 01:05:00|10932.3|10927.3|10931|10926|10938.8|10933.8|10931|10926|0
1723684200000|2024-08-15 01:10:00|10931.1|10926.1|10930.4|10925.4|10934.3|10929.3|10929.1|10924.1|0
1723684500000|2024-08-15 01:15:00|10930.1|10925.1|10927|10922|10932.4|10927.4|10925.7|10920.7|0
1723684800000|2024-08-15 01:20:00|10927.1|10922.1|10927.9|10922.9|10929.6|10924.6|10925.1|10920.1|0
1723685100000|2024-08-15 01:25:00|10927.8|10922.8|10923.6|10918.6|10929|10924|10921|10916|0
1723685400000|2024-08-15 01:30:00|10923.7|10918.7|10925.6|10920.6|10929.8|10924.8|10922.2|10917.2|0
1723685700000|2024-08-15 01:35:00|10925.7|10920.7|10928.2|10923.2|10928.2|10923.2|10922|10917|0
1723686000000|2024-08-15 01:40:00|10927.9|10922.9|10932.8|10927.8|10935.4|10930.4|10927.2|10922.2|0
1723686300000|2024-08-15 01:45:00|10932.9|10927.9|10934.2|10929.2|10934.4|10929.4|10931.4|10926.4|0
1723686600000|2024-08-15 01:50:00|10934.3|10929.3|10931.6|10926.6|10935|10930|10928.7|10923.7|0
1723686900000|2024-08-15 01:55:00|10931.2|10926.2|10932.7|10927.7|10933.5|10928.5|10929.7|10924.7|0
1723687200000|2024-08-15 02:00:00|10932.8|10927.8|10930.1|10925.1|10934.6|10929.6|10927.9|10922.9|0
1723687500000|2024-08-15 02:05:00|10930.2|10925.2|10935.2|10930.2|10938.3|10933.3|10930.2|10925.2|0
1723687800000|2024-08-15 02:10:00|10936.3|10931.3|10945.2|10940.2|10945.5|10940.5|10936.3|10931.3|0
1723688100000|2024-08-15 02:15:00|10945|10940|10944.9|10939.9|10945.2|10940.2|10942.1|10937.1|0
1723688400000|2024-08-15 02:20:00|10945|10940|10946.8|10941.8|10947.1|10942.1|10943.6|10938.6|0
1723688700000|2024-08-15 02:25:00|10946.7|10941.7|10948.7|10943.7|10949.2|10944.2|10944.1|10939.1|0
1723689000000|2024-08-15 02:30:00|10948.3|10943.3|10947.5|10942.5|10949.6|10944.6|10944.8|10939.8|0
1723689300000|2024-08-15 02:35:00|10947.6|10942.6|10957.5|10952.5|10958.6|10953.6|10947.5|10942.5|0
1723689600000|2024-08-15 02:40:00|10957.4|10952.4|10956.4|10951.4|10959.4|10954.4|10955.2|10950.2|0
1723689900000|2024-08-15 02:45:00|10956.2|10951.2|10955.8|10950.8|10956.7|10951.7|10955.1|10950.1|0
1723690200000|2024-08-15 02:50:00|10955.9|10950.9|10958.3|10953.3|10959.7|10954.7|10955.7|10950.7|0
1723690500000|2024-08-15 02:55:00|10958.2|10953.2|10958.1|10953.1|10960.2|10955.2|10955.5|10950.5|0
1723690800000|2024-08-15 03:00:00|10958|10953|10957.5|10952.5|10960.7|10955.7|10956.9|10951.9|0
1723691100000|2024-08-15 03:05:00|10957.6|10952.6|10954.3|10949.3|10959.5|10954.5|10954|10949|0
1723691400000|2024-08-15 03:10:00|10954.4|10949.4|10957.2|10952.2|10957.4|10952.4|10953.2|10948.2|0
1723691700000|2024-08-15 03:15:00|10957.3|10952.3|10956.8|10951.8|10957.7|10952.7|10955.1|10950.1|0
1723692000000|2024-08-15 03:20:00|10956.9|10951.9|10955.4|10950.4|10956.9|10951.9|10954|10949|0
1723692300000|2024-08-15 03:25:00|10955.5|10950.5|10954.1|10949.1|10955.8|10950.8|10952.6|10947.6|0
1723692600000|2024-08-15 03:30:00|10954.2|10949.2|10958.9|10953.9|10961.3|10956.3|10954.2|10949.2|0
1723692900000|2024-08-15 03:35:00|10958.8|10953.8|10963.3|10958.3|10963.6|10958.6|10957.9|10952.9|0
1723693200000|2024-08-15 03:40:00|10963.2|10958.2|10960.6|10955.6|10964|10959|10959.8|10954.8|0
1723693500000|2024-08-15 03:45:00|10960.7|10955.7|10960.6|10955.6|10961.3|10956.3|10958.7|10953.7|0
1723693800000|2024-08-15 03:50:00|10960.5|10955.5|10958.4|10953.4|10960.6|10955.6|10958.1|10953.1|0
1723694100000|2024-08-15 03:55:00|10958.5|10953.5|10959.3|10954.3|10960.9|10955.9|10958.5|10953.5|0
1723694400000|2024-08-15 04:00:00|10959.4|10954.4|10959.8|10954.8|10961.1|10956.1|10958.7|10953.7|0
1723694700000|2024-08-15 04:05:00|10959.9|10954.9|10960.5|10955.5|10962.3|10957.3|10959.2|10954.2|0
1723695000000|2024-08-15 04:10:00|10960.6|10955.6|10961.1|10956.1|10962.6|10957.6|10958.9|10953.9|0
1723695300000|2024-08-15 04:15:00|10961|10956|10960.6|10955.6|10961.7|10956.7|10959.4|10954.4|0
1723695600000|2024-08-15 04:20:00|10960.7|10955.7|10961.5|10956.5|10962.3|10957.3|10960.6|10955.6|0
1723695900000|2024-08-15 04:25:00|10961.4|10956.4|10961.8|10956.8|10962.5|10957.5|10960.3|10955.3|0
1723696200000|2024-08-15 04:30:00|10961.9|10956.9|10961.2|10956.2|10962.2|10957.2|10960.1|10955.1|0
1723696500000|2024-08-15 04:35:00|10961|10956|10958.2|10953.2|10961.3|10956.3|10956.1|10951.1|0
1723696800000|2024-08-15 04:40:00|10958.3|10953.3|10956.5|10951.5|10959|10954|10956.3|10951.3|0
1723697100000|2024-08-15 04:45:00|10956.4|10951.4|10955.3|10950.3|10957.3|10952.3|10954.8|10949.8|0
1723697400000|2024-08-15 04:50:00|10955.2|10950.2|10958.9|10953.9|10958.9|10953.9|10955.2|10950.2|0
1723697700000|2024-08-15 04:55:00|10958.8|10953.8|10957.8|10952.8|10959.9|10954.9|10957.6|10952.6|0
1723698000000|2024-08-15 05:00:00|10957.7|10952.7|10950.5|10945.5|10957.8|10952.8|10949|10944|0
1723698300000|2024-08-15 05:05:00|10950.6|10945.6|10952.3|10947.3|10954.1|10949.1|10948.6|10943.6|0
1723698600000|2024-08-15 05:10:00|10952.4|10947.4|10950.1|10945.1|10953.3|10948.3|10949.2|10944.2|0
1723698900000|2024-08-15 05:15:00|10950|10945|10949.4|10944.4|10950.5|10945.5|10947.3|10942.3|0
1723699200000|2024-08-15 05:20:00|10949.3|10944.3|10943.6|10938.6|10949.3|10944.3|10941.4|10936.4|0
1723699500000|2024-08-15 05:25:00|10943.7|10938.7|10943|10938|10946.9|10941.9|10942.2|10937.2|0
1723699800000|2024-08-15 05:30:00|10943.2|10938.2|10944.7|10939.7|10946.1|10941.1|10940.3|10935.3|0
1723700100000|2024-08-15 05:35:00|10944.6|10939.6|10948.5|10943.5|10949|10944|10944.1|10939.1|0
1723700400000|2024-08-15 05:40:00|10948.6|10943.6|10941.2|10936.2|10948.6|10943.6|10940.4|10935.4|0
1723700700000|2024-08-15 05:45:00|10941.3|10936.3|10939.3|10934.3|10943|10938|10937.1|10932.1|0
1723701000000|2024-08-15 05:50:00|10939.4|10934.4|10941.1|10936.1|10943.6|10938.6|10934.8|10929.8|0
1723701300000|2024-08-15 05:55:00|10941.2|10936.2|10944|10939|10945.8|10940.8|10940.6|10935.6|0
1723701600000|2024-08-15 06:00:00|10944.1|10939.1|10939.7|10934.7|10944.7|10939.7|10937.9|10932.9|0
1723701900000|2024-08-15 06:05:00|10939.8|10934.8|10942.9|10937.9|10947.2|10942.2|10939.8|10934.8|0
1723702200000|2024-08-15 06:10:00|10942.8|10937.8|10945.8|10940.8|10946.8|10941.8|10940.5|10935.5|0
1723702500000|2024-08-15 06:15:00|10945.7|10940.7|10940.9|10935.9|10946.2|10941.2|10940.6|10935.6|0
1723702800000|2024-08-15 06:20:00|10940.8|10935.8|10927|10922|10940.9|10935.9|10924.9|10919.9|0
1723703100000|2024-08-15 06:25:00|10926.9|10921.9|10926.3|10921.3|10930.1|10925.1|10925.2|10920.2|0
1723703400000|2024-08-15 06:30:00|10925.7|10920.7|10933.8|10928.8|10933.9|10928.9|10925|10920|0
1723703700000|2024-08-15 06:35:00|10933.4|10928.4|10941.4|10936.4|10943.8|10938.8|10932.6|10927.6|0
1723704000000|2024-08-15 06:40:00|10941.5|10936.5|10939.9|10934.9|10942.4|10937.4|10937.9|10932.9|0
1723704300000|2024-08-15 06:45:00|10940.1|10935.1|10935|10930|10940.5|10935.5|10933.8|10928.8|0
1723704600000|2024-08-15 06:50:00|10935.2|10930.2|10937.7|10932.7|10941.7|10936.7|10935.1|10930.1|0
1723704900000|2024-08-15 06:55:00|10938.5|10933.5|10939|10934|10939.9|10934.9|10936.4|10931.4|0
1723705200000|2024-08-15 07:00:00|10938.2|10933.2|10934.4|10929.4|10939.1|10934.1|10930.1|10925.1|0
1723705500000|2024-08-15 07:05:00|10934.3|10929.3|10940.5|10935.5|10942.9|10937.9|10931.1|10926.1|0
1723705800000|2024-08-15 07:10:00|10940.4|10935.4|10944.1|10939.1|10945.8|10940.8|10933.9|10928.9|0
1723706100000|2024-08-15 07:15:00|10944.2|10939.2|10938.5|10933.5|10947.5|10942.5|10937.3|10932.3|0
1723706400000|2024-08-15 07:20:00|10938.4|10933.4|10944.7|10939.7|10945.1|10940.1|10936.4|10931.4|0
1723706700000|2024-08-15 07:25:00|10944.6|10939.6|10948.4|10943.4|10949.5|10944.5|10944.2|10939.2|0
1723707000000|2024-08-15 07:30:00|10948.3|10943.3|10946.8|10941.8|10950.4|10945.4|10946.2|10941.2|0
1723707300000|2024-08-15 07:35:00|10946.6|10941.6|10946.8|10941.8|10948.3|10943.3|10945.2|10940.2|0
1723707600000|2024-08-15 07:40:00|10946.6|10941.6|10943.6|10938.6|10947.3|10942.3|10939.9|10934.9|0
1723707900000|2024-08-15 07:45:00|10943.3|10938.3|10946.1|10941.1|10949.6|10944.6|10943.3|10938.3|0
1723708200000|2024-08-15 07:50:00|10946|10941|10948.4|10943.4|10950.6|10945.6|10945.8|10940.8|0
1723708500000|2024-08-15 07:55:00|10948.3|10943.3|10953.5|10948.5|10954.5|10949.5|10947.5|10942.5|0
1723708800000|2024-08-15 08:00:00|10953.1|10948.1|10939.7|10936.7|10954.7|10949.7|10933.8|10930.8|0
1723709100000|2024-08-15 08:05:00|10940.7|10937.7|10931.1|10928.1|10941.4|10938.4|10930.5|10927.5|0
1723709400000|2024-08-15 08:10:00|10931.2|10928.2|10921.6|10918.6|10931.2|10928.2|10919.4|10916.4|0
1723709700000|2024-08-15 08:15:00|10921.5|10918.5|10921.1|10918.1|10924.6|10921.6|10920.8|10917.8|0
1723710000000|2024-08-15 08:20:00|10921|10918|10922.7|10919.7|10927.1|10924.1|10921|10918|0
1723710300000|2024-08-15 08:25:00|10922.8|10919.8|10916.1|10913.1|10924.4|10921.4|10915.6|10912.6|0
1723710600000|2024-08-15 08:30:00|10916.6|10913.6|10905|10902|10917.7|10914.7|10904.6|10901.6|0
1723710900000|2024-08-15 08:35:00|10904.9|10901.9|10905|10902|10905.5|10902.5|10898.3|10895.3|0
1723711200000|2024-08-15 08:40:00|10905.1|10902.1|10915.2|10912.2|10916.1|10913.1|10904.9|10901.9|0
1723711500000|2024-08-15 08:45:00|10915.3|10912.3|10919.3|10916.3|10925.2|10922.2|10915.1|10912.1|0
1723711800000|2024-08-15 08:50:00|10917.3|10914.3|10920.2|10917.2|10920.6|10917.6|10915.3|10912.3|0
1723712100000|2024-08-15 08:55:00|10920.4|10917.4|10919.8|10916.8|10924|10921|10918.1|10915.1|0
1723712400000|2024-08-15 09:00:00|10919.3|10916.3|10912.9|10909.9|10921.7|10918.7|10903.6|10900.6|0
1723712700000|2024-08-15 09:05:00|10912.6|10909.6|10909.4|10906.4|10913.5|10910.5|10907.7|10904.7|0
1723713000000|2024-08-15 09:10:00|10909.5|10906.5|10903.8|10900.8|10911.4|10908.4|10902.1|10899.1|0
1723713300000|2024-08-15 09:15:00|10903.5|10900.5|10899.4|10896.4|10904.4|10901.4|10898|10895|0
1723713600000|2024-08-15 09:20:00|10899.5|10896.5|10899.2|10896.2|10901|10898|10898.9|10895.9|0
1723713900000|2024-08-15 09:25:00|10899.1|10896.1|10903.8|10900.8|10905.4|10902.4|10898.2|10895.2|0
1723714200000|2024-08-15 09:30:00|10904.2|10901.2|10905.4|10902.4|10905.4|10902.4|10901.6|10898.6|0
1723714500000|2024-08-15 09:35:00|10905.2|10902.2|10903|10900|10906|10903|10902.5|10899.5|0
1723714800000|2024-08-15 09:40:00|10903.1|10900.1|10902.9|10899.9|10903.9|10900.9|10902.4|10899.4|0
1723715100000|2024-08-15 09:45:00|10902.7|10899.7|10904|10901|10904.7|10901.7|10902.1|10899.1|0
1723715400000|2024-08-15 09:50:00|10904.1|10901.1|10906.8|10903.8|10907.8|10904.8|10903.1|10900.1|0
1723715700000|2024-08-15 09:55:00|10906.9|10903.9|10907.8|10904.8|10908.3|10905.3|10904.3|10901.3|0
1723716000000|2024-08-15 10:00:00|10907.9|10904.9|10907.2|10904.2|10908.6|10905.6|10906.6|10903.6|0
1723716300000|2024-08-15 10:05:00|10906.8|10903.8|10905.1|10902.1|10907.6|10904.6|10904.6|10901.6|0
1723716600000|2024-08-15 10:10:00|10906.5|10903.5|10904.6|10901.6|10907.8|10904.8|10904.6|10901.6|0
1723716900000|2024-08-15 10:15:00|10904|10901|10900.4|10897.4|10905.3|10902.3|10899.8|10896.8|0
1723717200000|2024-08-15 10:20:00|10900.5|10897.5|10892.7|10889.7|10900.5|10897.5|10892.7|10889.7|0
1723717500000|2024-08-15 10:25:00|10892.6|10889.6|10891.5|10888.5|10893.5|10890.5|10890.8|10887.8|0
1723717800000|2024-08-15 10:30:00|10891.3|10888.3|10889.5|10886.5|10892.3|10889.3|10889.5|10886.5|0
1723718100000|2024-08-15 10:35:00|10890.7|10887.7|10884.2|10881.2|10890.7|10887.7|10882.4|10879.4|0
1723718400000|2024-08-15 10:40:00|10884.3|10881.3|10876.8|10873.8|10885.2|10882.2|10875.7|10872.7|0
1723718700000|2024-08-15 10:45:00|10876.4|10873.4|10869.8|10866.8|10877|10874|10869.7|10866.7|0
1723719000000|2024-08-15 10:50:00|10869.7|10866.7|10871.9|10868.9|10874.5|10871.5|10867.6|10864.6|0
1723719300000|2024-08-15 10:55:00|10871.5|10868.5|10866.3|10863.3|10871.9|10868.9|10865.7|10862.7|0
1723719600000|2024-08-15 11:00:00|10868.8|10865.8|10880.2|10877.2|10880.8|10877.8|10868.2|10865.2|0
1723719900000|2024-08-15 11:05:00|10880|10877|10890.5|10887.5|10891.5|10888.5|10878.1|10875.1|0
1723720200000|2024-08-15 11:10:00|10890.2|10887.2|10889.5|10886.5|10891.1|10888.1|10886.4|10883.4|0
1723720500000|2024-08-15 11:15:00|10890|10887|10900.2|10897.2|10900.5|10897.5|10890|10887|0
1723720800000|2024-08-15 11:20:00|10900.6|10897.6|10908.9|10905.9|10909.3|10906.3|10900.3|10897.3|0
1723721100000|2024-08-15 11:25:00|10909.1|10906.1|10907.4|10904.4|10911.2|10908.2|10905.5|10902.5|0
1723721400000|2024-08-15 11:30:00|10907.7|10904.7|10907.4|10904.4|10910.9|10907.9|10904.6|10901.6|0
1723721700000|2024-08-15 11:35:00|10907|10904|10898.9|10895.9|10908.8|10905.8|10897.6|10894.6|0
1723722000000|2024-08-15 11:40:00|10899.1|10896.1|10895.7|10892.7|10900|10897|10892.4|10889.4|0
1723722300000|2024-08-15 11:45:00|10895.8|10892.8|10908|10905|10909.3|10906.3|10895.1|10892.1|0
1723722600000|2024-08-15 11:50:00|10907.9|10904.9|10903.8|10900.8|10908.3|10905.3|10902.6|10899.6|0
1723722900000|2024-08-15 11:55:00|10904|10901|10905.4|10902.4|10908.2|10905.2|10903.3|10900.3|0
1723723200000|2024-08-15 12:00:00|10905.9|10902.9|10905.5|10902.5|10909.5|10906.5|10903.1|10900.1|0
1723723500000|2024-08-15 12:05:00|10904.4|10901.4|10907.8|10904.8|10908.3|10905.3|10904.4|10901.4|0
1723723800000|2024-08-15 12:10:00|10907.6|10904.6|10913.4|10910.4|10913.8|10910.8|10907.6|10904.6|0
1723724100000|2024-08-15 12:15:00|10913.3|10910.3|10915.5|10912.5|10917.3|10914.3|10912.4|10909.4|0
1723724400000|2024-08-15 12:20:00|10915.4|10912.4|10913.8|10910.8|10918.4|10915.4|10912.5|10909.5|0
1723724700000|2024-08-15 12:25:00|10913.7|10910.7|10905.1|10902.1|10913.7|10910.7|10904.5|10901.5|0
1723725000000|2024-08-15 12:30:00|10920.2|10917.2|10980.7|10977.7|10980.7|10977.7|10920.2|10917.2|0
1723725300000|2024-08-15 12:35:00|10982.4|10979.4|10998.7|10995.7|11002|10999|10974.7|10971.7|0
1723725600000|2024-08-15 12:40:00|10998.8|10995.8|10990|10987|11000|10997|10986.5|10983.5|0
1723725900000|2024-08-15 12:45:00|10990.8|10987.8|11017.3|11014.3|11017.5|11014.5|10987.5|10984.5|0
1723726200000|2024-08-15 12:50:00|11018.2|11015.2|11014|11011|11028.8|11025.8|11009.3|11006.3|0
1723726500000|2024-08-15 12:55:00|11013.8|11010.8|11004.1|11001.1|11015.5|11012.5|11003.4|11000.4|0
1723726800000|2024-08-15 13:00:00|11005.2|11002.2|11014.5|11011.5|11015.6|11012.6|11005.1|11002.1|0
1723727100000|2024-08-15 13:05:00|11014.4|11011.4|11001.7|10998.7|11014.4|11011.4|11000.4|10997.4|0
1723727400000|2024-08-15 13:10:00|11001.5|10998.5|10998.7|10995.7|11001.5|10998.5|10990.9|10987.9|0
1723727700000|2024-08-15 13:15:00|10998.3|10995.3|10999.7|10996.7|11001.4|10998.4|10993.5|10990.5|0
1723728000000|2024-08-15 13:20:00|11000|10997|11010.7|11007.7|11013.6|11010.6|10999.7|10996.7|0
1723728300000|2024-08-15 13:25:00|11010.5|11007.5|11019.4|11016.4|11026.7|11023.7|11009.7|11006.7|0
1723728600000|2024-08-15 13:30:00|11030.4|11027.4|11051.1|11049.3|11063.1|11061.3|11017.8|11014.8|0
1723728900000|2024-08-15 13:35:00|11051.2|11049.4|11072.7|11070.9|11072.7|11070.9|11037.4|11035.6|0
1723729200000|2024-08-15 13:40:00|11074.6|11072.8|11060.4|11058.6|11077.1|11075.3|11040.2|11038.4|0
1723729500000|2024-08-15 13:45:00|11063|11061.2|11095.3|11093.5|11095.3|11093.5|11061.3|11059.5|0
1723729800000|2024-08-15 13:50:00|11095.2|11093.4|11114.6|11112.8|11118.7|11116.9|11093.9|11092.1|0
1723730100000|2024-08-15 13:55:00|11115.3|11113.5|11140|11138.2|11142.7|11140.9|11115.3|11113.5|0
1723730400000|2024-08-15 14:00:00|11139.4|11137.6|11106.5|11104.7|11151.2|11149.4|11103.9|11102.1|0
1723730700000|2024-08-15 14:05:00|11105.7|11103.9|11114.7|11112.9|11120|11118.2|11094.9|11093.1|0
1723731000000|2024-08-15 14:10:00|11114.8|11113|11135.1|11133.3|11142.7|11140.9|11109.7|11107.9|0
1723731300000|2024-08-15 14:15:00|11134.1|11132.3|11140|11138.2|11141|11139.2|11126.6|11124.8|0
1723731600000|2024-08-15 14:20:00|11140.7|11138.9|11153.6|11151.8|11157.6|11155.8|11139.2|11137.4|0
1723731900000|2024-08-15 14:25:00|11153.7|11151.9|11159.8|11158|11166.2|11164.4|11152.8|11151|0
1723732200000|2024-08-15 14:30:00|11158.3|11156.5|11175|11173.2|11175.2|11173.4|11153.6|11151.8|0
1723732500000|2024-08-15 14:35:00|11175.1|11173.3|11175.9|11174.1|11181.9|11180.1|11171|11169.2|0
1723732800000|2024-08-15 14:40:00|11174.9|11173.1|11173.1|11171.3|11183.2|11181.4|11170.1|11168.3|0
1723733100000|2024-08-15 14:45:00|11171.5|11169.7|11177.3|11175.5|11185.7|11183.9|11171.5|11169.7|0
1723733400000|2024-08-15 14:50:00|11178.4|11176.6|11164|11162.2|11180|11178.2|11164|11162.2|0
1723733700000|2024-08-15 14:55:00|11164.1|11162.3|11162.2|11160.4|11164.4|11162.6|11151.5|11149.7|0
1723734000000|2024-08-15 15:00:00|11162|11160.2|11174.1|11172.3|11174.5|11172.7|11156.9|11155.1|0
1723734300000|2024-08-15 15:05:00|11174.3|11172.5|11165.8|11164|11178|11176.2|11161.5|11159.7|0
1723734600000|2024-08-15 15:10:00|11165.7|11163.9|11176.5|11174.7|11178.1|11176.3|11164.7|11162.9|0
1723734900000|2024-08-15 15:15:00|11176.2|11174.4|11179.8|11178|11185.3|11183.5|11170.6|11168.8|0
1723735200000|2024-08-15 15:20:00|11179.7|11177.9|11184.7|11182.9|11185|11183.2|11176.3|11174.5|0
1723735500000|2024-08-15 15:25:00|11184.3|11182.5|11166.4|11164.6|11184.4|11182.6|11166.3|11164.5|0
1723735800000|2024-08-15 15:30:00|11166.6|11164.8|11167.5|11165.7|11171.3|11169.5|11157.1|11155.3|0
1723736100000|2024-08-15 15:35:00|11164.3|11162.5|11173.3|11171.5|11175|11173.2|11159.4|11157.6|0
1723736400000|2024-08-15 15:40:00|11173.5|11171.7|11189.5|11187.7|11190|11188.2|11173.1|11171.3|0
1723736700000|2024-08-15 15:45:00|11189.6|11187.8|11182.3|11180.5|11190|11188.2|11178.5|11176.7|0
1723737000000|2024-08-15 15:50:00|11181.1|11179.3|11187.8|11186|11188|11186.2|11178.7|11176.9|0
1723737300000|2024-08-15 15:55:00|11188.2|11186.4|11179.1|11177.3|11192.4|11190.6|11178.4|11176.6|0
1723737600000|2024-08-15 16:00:00|11178.4|11176.6|11192.6|11190.8|11193.4|11191.6|11177.3|11175.5|0
1723737900000|2024-08-15 16:05:00|11192.7|11190.9|11187|11185.2|11194.8|11193|11184.3|11182.5|0
1723738200000|2024-08-15 16:10:00|11187.6|11185.8|11182.1|11180.3|11189.8|11188|11175.4|11173.6|0
1723738500000|2024-08-15 16:15:00|11182.4|11180.6|11185.2|11183.4|11189|11187.2|11176.8|11175|0
1723738800000|2024-08-15 16:20:00|11185.6|11183.8|11195.3|11193.5|11199|11197.2|11185.6|11183.8|0
1723739100000|2024-08-15 16:25:00|11194.9|11193.1|11194.1|11192.3|11195.9|11194.1|11189.3|11187.5|0
1723739400000|2024-08-15 16:30:00|11194.3|11192.5|11193.6|11191.8|11195.7|11193.9|11185.1|11183.3|0
1723739700000|2024-08-15 16:35:00|11193.9|11192.1|11191.8|11190|11199.5|11197.7|11191.2|11189.4|0
1723740000000|2024-08-15 16:40:00|11191.1|11189.3|11187.4|11185.6|11193.5|11191.7|11178.3|11176.5|0
1723740300000|2024-08-15 16:45:00|11187.5|11185.7|11172.7|11170.9|11190.9|11189.1|11169.9|11168.1|0
1723740600000|2024-08-15 16:50:00|11173.7|11171.9|11180|11178.2|11181.6|11179.8|11171.3|11169.5|0
1723740900000|2024-08-15 16:55:00|11179.7|11177.9|11182|11180.2|11183.8|11182|11175|11173.2|0
1723741200000|2024-08-15 17:00:00|11182.2|11180.4|11176.8|11175|11182.2|11180.4|11170.8|11169|0
1723741500000|2024-08-15 17:05:00|11176.6|11174.8|11169.5|11167.7|11182.3|11180.5|11169.5|11167.7|0
1723741800000|2024-08-15 17:10:00|11169.8|11168|11180|11178.2|11180|11178.2|11167.2|11165.4|0
1723742100000|2024-08-15 17:15:00|11179.9|11178.1|11172.9|11171.1|11183.6|11181.8|11171.2|11169.4|0
1723742400000|2024-08-15 17:20:00|11173.3|11171.5|11172.4|11170.6|11179.3|11177.5|11170|11168.2|0
1723742700000|2024-08-15 17:25:00|11172.9|11171.1|11178.4|11176.6|11185|11183.2|11172.3|11170.5|0
1723743000000|2024-08-15 17:30:00|11178.3|11176.5|11188|11186.2|11189|11187.2|11177.9|11176.1|0
1723743300000|2024-08-15 17:35:00|11187.4|11185.6|11194.5|11192.7|11194.9|11193.1|11186.1|11184.3|0
1723743600000|2024-08-15 17:40:00|11194.6|11192.8|11195.1|11193.3|11197.6|11195.8|11192.2|11190.4|0
1723743900000|2024-08-15 17:45:00|11195.5|11193.7|11202.1|11200.3|11207.4|11205.6|11195.5|11193.7|0
1723744200000|2024-08-15 17:50:00|11201.9|11200.1|11206.6|11204.8|11211.6|11209.8|11201.9|11200.1|0
1723744500000|2024-08-15 17:55:00|11205.8|11204|11207.7|11205.9|11207.7|11205.9|11199.8|11198|0
1723744800000|2024-08-15 18:00:00|11207.8|11206|11209.1|11207.3|11209.7|11207.9|11203|11201.2|0
1723745100000|2024-08-15 18:05:00|11209|11207.2|11207.3|11205.5|11212.3|11210.5|11203.3|11201.5|0
1723745400000|2024-08-15 18:10:00|11206.9|11205.1|11199.9|11198.1|11210.7|11208.9|11199.9|11198.1|0
1723745700000|2024-08-15 18:15:00|11200.1|11198.3|11205.1|11203.3|11206.2|11204.4|11196.9|11195.1|0
1723746000000|2024-08-15 18:20:00|11205|11203.2|11208.7|11206.9|11210.9|11209.1|11203.5|11201.7|0
1723746300000|2024-08-15 18:25:00|11208.8|11207|11206|11204.2|11209.9|11208.1|11203.1|11201.3|0
1723746600000|2024-08-15 18:30:00|11206.2|11204.4|11206.5|11204.7|11208.9|11207.1|11203.1|11201.3|0
1723746900000|2024-08-15 18:35:00|11207|11205.2|11200.5|11198.7|11211.3|11209.5|11199.6|11197.8|0
1723747200000|2024-08-15 18:40:00|11200.7|11198.9|11201.2|11199.4|11202|11200.2|11192.5|11190.7|0
1723747500000|2024-08-15 18:45:00|11200.2|11198.4|11200.7|11198.9|11203.1|11201.3|11198.2|11196.4|0
1723747800000|2024-08-15 18:50:00|11200.6|11198.8|11198.4|11196.6|11200.6|11198.8|11191|11189.2|0
1723748100000|2024-08-15 18:55:00|11198.3|11196.5|11201.7|11199.9|11203.9|11202.1|11196|11194.2|0
1723748400000|2024-08-15 19:00:00|11200.1|11198.3|11195.2|11193.4|11200.3|11198.5|11188.4|11186.6|0
1723748700000|2024-08-15 19:05:00|11195.4|11193.6|11202.7|11200.9|11202.7|11200.9|11191.3|11189.5|0
1723749000000|2024-08-15 19:10:00|11202.6|11200.8|11193.4|11191.6|11203|11201.2|11187.9|11186.1|0
1723749300000|2024-08-15 19:15:00|11193.3|11191.5|11199.4|11197.6|11201.2|11199.4|11191.1|11189.3|0
1723749600000|2024-08-15 19:20:00|11199.1|11197.3|11196|11194.2|11200.5|11198.7|11193.9|11192.1|0
1723749900000|2024-08-15 19:25:00|11195.2|11193.4|11193|11191.2|11199.3|11197.5|11186|11184.2|0
1723750200000|2024-08-15 19:30:00|11192|11190.2|11202|11200.2|11202.9|11201.1|11190.1|11188.3|0
1723750500000|2024-08-15 19:35:00|11201.9|11200.1|11195.8|11194|11204.6|11202.8|11192.4|11190.6|0
1723750800000|2024-08-15 19:40:00|11196.1|11194.3|11195.3|11193.5|11203.7|11201.9|11191.6|11189.8|0
1723751100000|2024-08-15 19:45:00|11195.2|11193.4|11188.4|11186.6|11199.2|11197.4|11185.2|11183.4|0
1723751400000|2024-08-15 19:50:00|11179.9|11178.1|11179.6|11177.8|11185.8|11184|11168.3|11166.5|0
1723751700000|2024-08-15 19:55:00|11185.4|11183.6|11200.2|11198.4|11200.2|11198.4|11176.5|11174.7|0
1723752000000|2024-08-15 20:00:00|11200.8|11197.8|11195.3|11192.3|11201.6|11198.6|11184.3|11181.3|0
1723752300000|2024-08-15 20:05:00|11195.5|11192.5|11200.9|11197.9|11202.1|11199.1|11194.7|11191.7|0
1723752600000|2024-08-15 20:10:00|11201|11198|11195.9|11192.9|11201.3|11198.3|11195.9|11192.9|0
1723752900000|2024-08-15 20:15:00|11195.8|11192.8|11193.3|11190.3|11196.6|11193.6|11193.3|11190.3|0
1723753200000|2024-08-15 20:20:00|11193|11190|11192.8|11189.8|11193.7|11190.7|11192.4|11189.4|0
1723753500000|2024-08-15 20:25:00|11192.7|11189.7|11196.6|11193.6|11197|11194|11192.6|11189.6|0
1723753800000|2024-08-15 20:30:00|11196.7|11193.7|11197.8|11194.8|11198.2|11195.2|11196.2|11193.2|0
1723754100000|2024-08-15 20:35:00|11197.7|11194.7|11196.8|11193.8|11197.8|11194.8|11196.7|11193.7|0
1723754400000|2024-08-15 20:40:00|11196.7|11193.7|11194.7|11191.7|11196.7|11193.7|11194.7|11191.7|0
1723754700000|2024-08-15 20:45:00|11194.5|11191.5|11193.9|11190.9|11195.1|11192.1|11193.9|11190.9|0
1723755000000|2024-08-15 20:50:00|11193.8|11190.8|11193.5|11190.5|11195.2|11192.2|11193.4|11190.4|0
1723755300000|2024-08-15 20:55:00|11193.4|11190.4|11192.1|11189.1|11193.5|11190.5|11189.8|11186.8|0
1723755600000|2024-08-15 21:00:00|11191.9|11188.9|11191.2|11188.2|11192.3|11189.3|11190.9|11187.9|0
1723755900000|2024-08-15 21:05:00|11191.3|11188.3|11188.9|11185.9|11191.4|11188.4|11188.8|11185.8|0
1723756200000|2024-08-15 21:10:00|11189|11186|11184.2|11181.2|11189.2|11186.2|11183.8|11180.8|0
1723756500000|2024-08-15 21:15:00|11184.1|11181.1|11183.4|11180.4|11184.9|11181.9|11180.7|11177.7|0
1723756800000|2024-08-15 21:20:00|11183.5|11180.5|11183.8|11180.8|11185.4|11182.4|11181|11178|0
1723757100000|2024-08-15 21:25:00|11184.1|11181.1|11182.2|11179.2|11184.2|11181.2|11181.8|11178.8|0
1723757400000|2024-08-15 21:30:00|11182.1|11179.1|11180.1|11177.1|11182.3|11179.3|11180|11177|0
1723757700000|2024-08-15 21:35:00|11180.9|11177.9|11184.5|11181.5|11184.9|11181.9|11180.3|11177.3|0
1723758000000|2024-08-15 21:40:00|11184.6|11181.6|11182.3|11179.3|11185.1|11182.1|11182.2|11179.2|0
1723758300000|2024-08-15 21:45:00|11182.2|11179.2|11182.4|11179.4|11183.2|11180.2|11181.9|11178.9|0
1723758600000|2024-08-15 21:50:00|11182.8|11179.8|11185.4|11182.4|11185.4|11182.4|11182.3|11179.3|0
1723758900000|2024-08-15 21:55:00|11185.3|11182.3|11190.2|11187.2|11190.2|11187.2|11185.1|11182.1|0
1723759200000|2024-08-15 22:00:00|11190.3|11187.3|11192.7|11189.7|11192.7|11189.7|11189.2|11186.2|0
1723759500000|2024-08-15 22:05:00|11192.8|11189.8|11191.5|11188.5|11192.8|11189.8|11190.9|11187.9|0
1723759800000|2024-08-15 22:10:00|11191.4|11188.4|11192.1|11189.1|11192.5|11189.5|11191.4|11188.4|0
1723760100000|2024-08-15 22:15:00|11192|11189|11195.1|11192.1|11196.5|11193.5|11192|11189|0
1723760400000|2024-08-15 22:20:00|11195.2|11192.2|11195.1|11192.1|11195.4|11192.4|11194.2|11191.2|0
1723760700000|2024-08-15 22:25:00|11195|11192|11196.4|11193.4|11196.9|11193.9|11195|11192|0
1723761000000|2024-08-15 22:30:00|11196.2|11193.2|11196.6|11193.6|11197.1|11194.1|11195.9|11192.9|0
1723761300000|2024-08-15 22:35:00|11196.7|11193.7|11198.4|11195.4|11202.7|11199.7|11196.4|11193.4|0
1723761600000|2024-08-15 22:40:00|11198.3|11195.3|11199.7|11196.7|11200.7|11197.7|11197.9|11194.9|0
1723761900000|2024-08-15 22:45:00|11199.6|11196.6|11200.6|11197.6|11202.8|11199.8|11199.6|11196.6|0
1723762200000|2024-08-15 22:50:00|11200.7|11197.7|11204.6|11201.6|11204.6|11201.6|11199.3|11196.3|0
1723762500000|2024-08-15 22:55:00|11204.5|11201.5|11204.9|11201.9|11205.9|11202.9|11204.1|11201.1|0
1723762800000|2024-08-15 23:00:00|11204.8|11201.8|11208|11205|11208.7|11205.7|11204.4|11201.4|0
1723763100000|2024-08-15 23:05:00|11208.2|11205.2|11211.1|11208.1|11211.1|11208.1|11208.1|11205.1|0
1723763400000|2024-08-15 23:10:00|11211.2|11208.2|11213.8|11210.8|11214.1|11211.1|11208.2|11205.2|0
1723763700000|2024-08-15 23:15:00|11213.9|11210.9|11213|11210|11214.5|11211.5|11212|11209|0
1723764000000|2024-08-15 23:20:00|11213.1|11210.1|11220.5|11217.5|11220.9|11217.9|11212.8|11209.8|0
1723764300000|2024-08-15 23:25:00|11220.4|11217.4|11222|11219|11222.1|11219.1|11218.6|11215.6|0
1723764600000|2024-08-15 23:30:00|11222.1|11219.1|11221.5|11218.5|11223|11220|11221|11218|0
1723764900000|2024-08-15 23:35:00|11221.7|11218.7|11217.9|11214.9|11222.6|11219.6|11217.8|11214.8|0
1723765200000|2024-08-15 23:40:00|11217.7|11214.7|11213.4|11210.4|11218|11215|11210.6|11207.6|0
1723765500000|2024-08-15 23:45:00|11213.5|11210.5|11213.1|11210.1|11214.2|11211.2|11211.1|11208.1|0
1723765800000|2024-08-15 23:50:00|11213|11210|11211.6|11208.6|11213|11210|11211.6|11208.6|0
1723766100000|2024-08-15 23:55:00|11211.7|11208.7|11217|11212|11217|11212.1|11211|11208|0
1723766400000|2024-08-16 00:00:00|11216.9|11211.9|11209.7|11204.7|11217.5|11212.5|11205.4|11200.4|0
1723766700000|2024-08-16 00:05:00|11209.8|11204.8|11210.4|11205.4|11211.2|11206.2|11205.8|11200.8|0
1723767000000|2024-08-16 00:10:00|11210.2|11205.2|11210.1|11205.1|11212.7|11207.7|11208.8|11203.8|0
1723767300000|2024-08-16 00:15:00|11210.3|11205.3|11207.9|11202.9|11213.2|11208.2|11205.9|11200.9|0
1723767600000|2024-08-16 00:20:00|11206.4|11201.4|11207.3|11202.3|11214.3|11209.3|11205.9|11200.9|0
1723767900000|2024-08-16 00:25:00|11207.4|11202.4|11217.3|11212.3|11217.3|11212.3|11207.3|11202.3|0
1723768200000|2024-08-16 00:30:00|11217.4|11212.4|11207.4|11202.4|11219|11214|11207|11202|0
1723768500000|2024-08-16 00:35:00|11207.1|11202.1|11199.5|11194.5|11207.1|11202.1|11196.2|11191.2|0
1723768800000|2024-08-16 00:40:00|11200.1|11195.1|11200.9|11195.9|11202|11197|11197|11192|0
1723769100000|2024-08-16 00:45:00|11200.7|11195.7|11202.8|11197.8|11206.8|11201.8|11199.6|11194.6|0
1723769400000|2024-08-16 00:50:00|11202.7|11197.7|11205.3|11200.3|11206.6|11201.6|11198.6|11193.6|0
1723769700000|2024-08-16 00:55:00|11205.4|11200.4|11210.8|11205.8|11213.2|11208.2|11204.3|11199.3|0
1723770000000|2024-08-16 01:00:00|11210.7|11205.7|11208.8|11203.8|11210.7|11205.7|11206|11201|0
1723770300000|2024-08-16 01:05:00|11208.9|11203.9|11206.9|11201.9|11209.9|11204.9|11203.3|11198.3|0
1723770600000|2024-08-16 01:10:00|11207|11202|11206.9|11201.9|11209.9|11204.9|11204.4|11199.4|0
1723770900000|2024-08-16 01:15:00|11206.8|11201.8|11211|11206|11212.3|11207.3|11206.4|11201.4|0
1723771200000|2024-08-16 01:20:00|11211.1|11206.1|11213.4|11208.4|11215.6|11210.6|11210.2|11205.2|0
1723771500000|2024-08-16 01:25:00|11213.3|11208.3|11214.4|11209.4|11215.7|11210.7|11212.6|11207.6|0
1723771800000|2024-08-16 01:30:00|11214.3|11209.3|11215.1|11210.1|11217.4|11212.4|11213.9|11208.9|0
1723772100000|2024-08-16 01:35:00|11215|11210|11217.1|11212.1|11218.3|11213.3|11212.6|11207.6|0
1723772400000|2024-08-16 01:40:00|11217|11212|11222.4|11217.4|11222.5|11217.5|11215.4|11210.4|0
1723772700000|2024-08-16 01:45:00|11222.5|11217.5|11217.3|11212.3|11222.8|11217.8|11216.7|11211.7|0
1723773000000|2024-08-16 01:50:00|11217.2|11212.2|11216|11211|11217.2|11212.2|11210.9|11205.9|0
1723773300000|2024-08-16 01:55:00|11215.9|11210.9|11217.1|11212.1|11218.6|11213.6|11215.8|11210.8|0
1723773600000|2024-08-16 02:00:00|11217.6|11212.6|11218.7|11213.7|11222.1|11217.1|11216.5|11211.5|0
1723773900000|2024-08-16 02:05:00|11218.6|11213.6|11218.7|11213.7|11219.4|11214.4|11216.6|11211.6|0
1723774200000|2024-08-16 02:10:00|11218.8|11213.8|11219|11214|11219.9|11214.9|11216.3|11211.3|0
1723774500000|2024-08-16 02:15:00|11219.1|11214.1|11226.9|11221.9|11233.9|11228.9|11219.1|11214.1|0
1723774800000|2024-08-16 02:20:00|11226.8|11221.8|11227.4|11222.4|11228.9|11223.9|11221.5|11216.5|0
1723775100000|2024-08-16 02:25:00|11227.2|11222.2|11226.4|11221.4|11229.2|11224.2|11224.6|11219.6|0
1723775400000|2024-08-16 02:30:00|11226.5|11221.5|11223.8|11218.8|11226.6|11221.6|11222.4|11217.4|0
1723775700000|2024-08-16 02:35:00|11223.7|11218.7|11226|11221|11226.9|11221.9|11222.9|11217.9|0
1723776000000|2024-08-16 02:40:00|11225.9|11220.9|11226.4|11221.4|11227.2|11222.2|11224.7|11219.7|0
1723776300000|2024-08-16 02:45:00|11226.5|11221.5|11226.2|11221.2|11226.9|11221.9|11225.3|11220.3|0
1723776600000|2024-08-16 02:50:00|11226.1|11221.1|11223.3|11218.3|11226.1|11221.1|11223.2|11218.2|0
1723776900000|2024-08-16 02:55:00|11223.2|11218.2|11224.4|11219.4|11224.9|11219.9|11222.2|11217.2|0
1723777200000|2024-08-16 03:00:00|11224.5|11219.5|11224.1|11219.1|11225.9|11220.9|11223.5|11218.5|0
1723777500000|2024-08-16 03:05:00|11224.2|11219.2|11224.2|11219.2|11227|11222|11223.4|11218.4|0
1723777800000|2024-08-16 03:10:00|11223.9|11218.9|11221.7|11216.7|11226.4|11221.4|11221.6|11216.6|0
1723778100000|2024-08-16 03:15:00|11221.8|11216.8|11225|11220|11225.3|11220.3|11220.5|11215.5|0
1723778400000|2024-08-16 03:20:00|11225.1|11220.1|11222.5|11217.5|11225.4|11220.4|11221.7|11216.7|0
1723778700000|2024-08-16 03:25:00|11222.7|11217.7|11227.9|11222.9|11228.9|11223.9|11220.8|11215.8|0
1723779000000|2024-08-16 03:30:00|11227.7|11222.7|11230|11225|11233.2|11228.2|11227.4|11222.4|0
1723779300000|2024-08-16 03:35:00|11229.5|11224.5|11231.4|11226.4|11231.9|11226.9|11229.1|11224.1|0
1723779600000|2024-08-16 03:40:00|11231.5|11226.5|11230.7|11225.7|11233.7|11228.7|11228.1|11223.1|0
1723779900000|2024-08-16 03:45:00|11230.6|11225.6|11230|11225|11232.5|11227.5|11229.8|11224.8|0
1723780200000|2024-08-16 03:50:00|11229.9|11224.9|11229.5|11224.5|11230.3|11225.3|11228.3|11223.3|0
1723780500000|2024-08-16 03:55:00|11229.8|11224.8|11228.9|11223.9|11230.7|11225.7|11228.5|11223.5|0
1723780800000|2024-08-16 04:00:00|11228.7|11223.7|11226.1|11221.1|11229.2|11224.2|11225|11220|0
1723781100000|2024-08-16 04:05:00|11226.3|11221.3|11227.7|11222.7|11228.2|11223.2|11225.4|11220.4|0
1723781400000|2024-08-16 04:10:00|11227.8|11222.8|11219|11214|11228.3|11223.3|11216.2|11211.2|0
1723781700000|2024-08-16 04:15:00|11218.9|11213.9|11220.5|11215.5|11221.5|11216.5|11217.6|11212.6|0
1723782000000|2024-08-16 04:20:00|11220.6|11215.6|11220.8|11215.8|11220.9|11215.9|11218.2|11213.2|0
1723782300000|2024-08-16 04:25:00|11220.9|11215.9|11223.2|11218.2|11223.2|11218.2|11218.9|11213.9|0
1723782600000|2024-08-16 04:30:00|11223.1|11218.1|11221.6|11216.6|11223.8|11218.8|11217.6|11212.6|0
1723782900000|2024-08-16 04:35:00|11221.7|11216.7|11218.5|11213.5|11222|11217|11217.3|11212.3|0
1723783200000|2024-08-16 04:40:00|11218.3|11213.3|11220.3|11215.3|11220.9|11215.9|11216.8|11211.8|0
1723783500000|2024-08-16 04:45:00|11220.4|11215.4|11221.1|11216.1|11221.1|11216.1|11219.1|11214.1|0
1723783800000|2024-08-16 04:50:00|11221.2|11216.2|11221.9|11216.9|11223.4|11218.4|11220.4|11215.4|0
1723784100000|2024-08-16 04:55:00|11221.7|11216.7|11221.3|11216.3|11222.4|11217.4|11221.2|11216.2|0
1723784400000|2024-08-16 05:00:00|11221.2|11216.2|11222.7|11217.7|11224.1|11219.1|11220.5|11215.5|0
1723784700000|2024-08-16 05:05:00|11222.8|11217.8|11227.1|11222.1|11227.3|11222.3|11222.1|11217.1|0
1723785000000|2024-08-16 05:10:00|11227.2|11222.2|11227.7|11222.7|11228.8|11223.8|11225.9|11220.9|0
1723785300000|2024-08-16 05:15:00|11227.6|11222.6|11231.7|11226.7|11233.3|11228.3|11227.2|11222.2|0
1723785600000|2024-08-16 05:20:00|11231.8|11226.8|11228.4|11223.4|11232.6|11227.6|11228|11223|0
1723785900000|2024-08-16 05:25:00|11228.5|11223.5|11233.5|11228.5|11235|11230|11228.5|11223.5|0
1723786200000|2024-08-16 05:30:00|11233.7|11228.7|11236.1|11231.1|11236.5|11231.5|11233.1|11228.1|0
1723786500000|2024-08-16 05:35:00|11236|11231|11238.2|11233.2|11238.5|11233.5|11235.3|11230.3|0
1723786800000|2024-08-16 05:40:00|11238.4|11233.4|11239.9|11234.9|11242.2|11237.2|11236.9|11231.9|0
1723787100000|2024-08-16 05:45:00|11240.1|11235.1|11244.6|11239.6|11245.8|11240.8|11238.7|11233.7|0
1723787400000|2024-08-16 05:50:00|11244.5|11239.5|11245|11240|11246.5|11241.5|11243.5|11238.5|0
1723787700000|2024-08-16 05:55:00|11244.9|11239.9|11244|11239|11245.5|11240.5|11241.8|11236.8|0
1723788000000|2024-08-16 06:00:00|11243.8|11238.8|11247.4|11242.4|11247.6|11242.6|11242.3|11237.3|0
1723788300000|2024-08-16 06:05:00|11247.5|11242.5|11247|11242|11247.6|11242.6|11243.5|11238.5|0
1723788600000|2024-08-16 06:10:00|11246.9|11241.9|11247.3|11242.3|11249.4|11244.4|11245.2|11240.2|0
1723788900000|2024-08-16 06:15:00|11247.2|11242.2|11247.6|11242.6|11248.7|11243.7|11245.7|11240.7|0
1723789200000|2024-08-16 06:20:00|11247.7|11242.7|11248.9|11243.9|11251|11246|11244.8|11239.8|0
1723789500000|2024-08-16 06:25:00|11248.8|11243.8|11248.3|11243.3|11249.1|11244.1|11243.8|11238.8|0
1723789800000|2024-08-16 06:30:00|11248.6|11243.6|11247.8|11242.8|11249.4|11244.4|11246.1|11241.1|0
1723790100000|2024-08-16 06:35:00|11248.4|11243.4|11248.3|11243.3|11249.4|11244.4|11245.4|11240.4|0
1723790400000|2024-08-16 06:40:00|11248.6|11243.6|11248.8|11243.8|11252.7|11247.7|11248.4|11243.4|0
1723790700000|2024-08-16 06:45:00|11248.6|11243.6|11255|11250|11256.6|11251.6|11247.9|11242.9|0
1723791000000|2024-08-16 06:50:00|11255.1|11250.1|11255.2|11250.2|11257.9|11252.9|11253.7|11248.7|0
1723791300000|2024-08-16 06:55:00|11255|11250|11250.7|11245.7|11257.6|11252.6|11249.9|11244.9|0
1723791600000|2024-08-16 07:00:00|11250.6|11245.6|11254.4|11249.4|11254.8|11249.8|11248.6|11243.6|0
1723791900000|2024-08-16 07:05:00|11254.5|11249.5|11247.8|11242.8|11254.8|11249.8|11243.8|11238.8|0
1723792200000|2024-08-16 07:10:00|11249.3|11244.3|11245.8|11240.8|11254|11249|11244.6|11239.6|0
1723792500000|2024-08-16 07:15:00|11245.7|11240.7|11243.2|11238.2|11248.6|11243.6|11242.2|11237.2|0
1723792800000|2024-08-16 07:20:00|11243.1|11238.1|11241|11236|11244.4|11239.4|11238.7|11233.7|0
1723793100000|2024-08-16 07:25:00|11240.9|11235.9|11244.4|11239.4|11245.4|11240.4|11239.1|11234.1|0
1723793400000|2024-08-16 07:30:00|11244.3|11239.3|11240.1|11235.1|11245.6|11240.6|11239.8|11234.8|0
1723793700000|2024-08-16 07:35:00|11240|11235|11239.6|11234.6|11243.6|11238.6|11237.9|11232.9|0
1723794000000|2024-08-16 07:40:00|11239.4|11234.4|11244.8|11239.8|11245.1|11240.1|11239.3|11234.3|0
1723794300000|2024-08-16 07:45:00|11244.7|11239.7|11236.5|11231.5|11244.7|11239.7|11236.5|11231.5|0
1723794600000|2024-08-16 07:50:00|11235.9|11230.9|11230.9|11225.9|11237.8|11232.8|11228.5|11223.5|0
1723794900000|2024-08-16 07:55:00|11230.7|11225.7|11229.6|11224.6|11232.4|11227.4|11227.5|11222.5|0
1723795200000|2024-08-16 08:00:00|11231.2|11226.2|11244.5|11241.5|11246.5|11243.5|11227.8|11222.8|0
1723795500000|2024-08-16 08:05:00|11244.6|11241.6|11243|11240|11249.1|11246.1|11241.9|11238.9|0
1723795800000|2024-08-16 08:10:00|11242.9|11239.9|11240.1|11237.1|11242.9|11239.9|11235.6|11232.6|0
1723796100000|2024-08-16 08:15:00|11239.9|11236.9|11240.1|11237.1|11242.7|11239.7|11236.5|11233.5|0
1723796400000|2024-08-16 08:20:00|11240.2|11237.2|11233.1|11230.1|11243.2|11240.2|11232.4|11229.4|0
1723796700000|2024-08-16 08:25:00|11233.5|11230.5|11231.7|11228.7|11234.6|11231.6|11225.8|11222.8|0
1723797000000|2024-08-16 08:30:00|11232.1|11229.1|11230.5|11227.5|11232.6|11229.6|11225.5|11222.5|0
1723797300000|2024-08-16 08:35:00|11230.6|11227.6|11228.6|11225.6|11230.6|11227.6|11226|11223|0
1723797600000|2024-08-16 08:40:00|11228.5|11225.5|11223.8|11220.8|11229.4|11226.4|11221.9|11218.9|0
1723797900000|2024-08-16 08:45:00|11224.1|11221.1|11231.1|11228.1|11231.9|11228.9|11224|11221|0
1723798200000|2024-08-16 08:50:00|11231.2|11228.2|11232.4|11229.4|11232.6|11229.6|11229.8|11226.8|0
1723798500000|2024-08-16 08:55:00|11232.2|11229.2|11234.2|11231.2|11236.1|11233.1|11231.6|11228.6|0
1723798800000|2024-08-16 09:00:00|11234.3|11231.3|11241.1|11238.1|11241.1|11238.1|11233.6|11230.6|0
1723799100000|2024-08-16 09:05:00|11240.8|11237.8|11240.8|11237.8|11244.6|11241.6|11239.8|11236.8|0
1723799400000|2024-08-16 09:10:00|11241|11238|11240|11237|11242.4|11239.4|11239.3|11236.3|0
1723799700000|2024-08-16 09:15:00|11239.9|11236.9|11235.7|11232.7|11239.9|11236.9|11234.9|11231.9|0
1723800000000|2024-08-16 09:20:00|11235.8|11232.8|11241.1|11238.1|11241.7|11238.7|11235.8|11232.8|0
1723800300000|2024-08-16 09:25:00|11241.4|11238.4|11239.6|11236.6|11241.7|11238.7|11239.4|11236.4|0
1723800600000|2024-08-16 09:30:00|11239.5|11236.5|11240.9|11237.9|11242.1|11239.1|11235.8|11232.8|0
1723800900000|2024-08-16 09:35:00|11242.6|11239.6|11242.1|11239.1|11244.8|11241.8|11241.1|11238.1|0
1723801200000|2024-08-16 09:40:00|11242.2|11239.2|11249.5|11246.5|11249.6|11246.6|11241.4|11238.4|0
1723801500000|2024-08-16 09:45:00|11250.5|11247.5|11241.8|11238.8|11250.5|11247.5|11241.7|11238.7|0
1723801800000|2024-08-16 09:50:00|11240.8|11237.8|11236.8|11233.8|11241.3|11238.3|11236.1|11233.1|0
1723802100000|2024-08-16 09:55:00|11236.9|11233.9|11238.3|11235.3|11240|11237|11236.8|11233.8|0
1723802400000|2024-08-16 10:00:00|11238.9|11235.9|11234.6|11231.6|11239.5|11236.5|11230.6|11227.6|0
1723802700000|2024-08-16 10:05:00|11234.5|11231.5|11229.5|11226.5|11234.5|11231.5|11226.9|11223.9|0
1723803000000|2024-08-16 10:10:00|11229.3|11226.3|11223.4|11220.4|11229.8|11226.8|11219.9|11216.9|0
1723803300000|2024-08-16 10:15:00|11223.2|11220.2|11219.4|11216.4|11223.5|11220.5|11214.3|11211.3|0
1723803600000|2024-08-16 10:20:00|11220.2|11217.2|11223.7|11220.7|11224.6|11221.6|11219.5|11216.5|0
1723803900000|2024-08-16 10:25:00|11223.6|11220.6|11221.4|11218.4|11223.7|11220.7|11219.2|11216.2|0
1723804200000|2024-08-16 10:30:00|11221.2|11218.2|11210.2|11207.2|11223.2|11220.2|11209|11206|0
1723804500000|2024-08-16 10:35:00|11210.8|11207.8|11214.2|11211.2|11215.9|11212.9|11209.4|11206.4|0
1723804800000|2024-08-16 10:40:00|11214.4|11211.4|11214.8|11211.8|11216|11213|11213.5|11210.5|0
1723805100000|2024-08-16 10:45:00|11214.9|11211.9|11215.4|11212.4|11216.5|11213.5|11211.3|11208.3|0
1723805400000|2024-08-16 10:50:00|11215.3|11212.3|11214.3|11211.3|11216|11213|11212.3|11209.3|0
1723805700000|2024-08-16 10:55:00|11214.4|11211.4|11220.2|11217.2|11221|11218|11214.4|11211.4|0
1723806000000|2024-08-16 11:00:00|11223.4|11220.4|11212.1|11209.1|11223.4|11220.4|11211.5|11208.5|0
1723806300000|2024-08-16 11:05:00|11211.7|11208.7|11208.1|11205.1|11215.3|11212.3|11206.3|11203.3|0
1723806600000|2024-08-16 11:10:00|11207.8|11204.8|11204.5|11201.5|11214.3|11211.3|11204.5|11201.5|0
1723806900000|2024-08-16 11:15:00|11205.9|11202.9|11200.3|11197.3|11210|11207|11199.7|11196.7|0
1723807200000|2024-08-16 11:20:00|11200|11197|11201.7|11198.7|11202.7|11199.7|11197.3|11194.3|0
1723807500000|2024-08-16 11:25:00|11202|11199|11199.1|11196.1|11207.2|11204.2|11199.1|11196.1|0
1723807800000|2024-08-16 11:30:00|11199.4|11196.4|11197.5|11194.5|11200.3|11197.3|11194.6|11191.6|0
1723808100000|2024-08-16 11:35:00|11197.4|11194.4|11209.5|11206.5|11209.5|11206.5|11197.4|11194.4|0
1723808400000|2024-08-16 11:40:00|11210.1|11207.1|11201.3|11198.3|11211.4|11208.4|11201.2|11198.2|0
1723808700000|2024-08-16 11:45:00|11201.2|11198.2|11204.5|11201.5|11206.9|11203.9|11199.9|11196.9|0
1723809000000|2024-08-16 11:50:00|11204.6|11201.6|11198.1|11195.1|11205.3|11202.3|11197|11194|0
1723809300000|2024-08-16 11:55:00|11197.8|11194.8|11184.7|11181.7|11198|11195|11183.8|11180.8|0
1723809600000|2024-08-16 12:00:00|11184.3|11181.3|11181.8|11178.8|11189.3|11186.3|11181.8|11178.8|0
1723809900000|2024-08-16 12:05:00|11181.9|11178.9|11181.9|11178.9|11187|11184|11180.9|11177.9|0
1723810200000|2024-08-16 12:10:00|11182.1|11179.1|11161.1|11158.1|11182.1|11179.1|11161|11158|0
1723810500000|2024-08-16 12:15:00|11161.5|11158.5|11151.7|11148.7|11163.1|11160.1|11151.7|11148.7|0
1723810800000|2024-08-16 12:20:00|11151.5|11148.5|11151.4|11148.4|11154.3|11151.3|11145.8|11142.8|0
1723811100000|2024-08-16 12:25:00|11151.6|11148.6|11149.4|11146.4|11152.9|11149.9|11143.5|11140.5|0
1723811400000|2024-08-16 12:30:00|11149.6|11146.6|11106.7|11103.7|11149.8|11146.8|11106.3|11103.3|0
1723811700000|2024-08-16 12:35:00|11106.4|11103.4|11103.3|11100.3|11118.9|11115.9|11103.2|11100.2|0
1723812000000|2024-08-16 12:40:00|11103.2|11100.2|11115.2|11112.2|11123.5|11120.5|11102.9|11099.9|0
1723812300000|2024-08-16 12:45:00|11115.3|11112.3|11119.8|11116.8|11125.1|11122.1|11113.7|11110.7|0
1723812600000|2024-08-16 12:50:00|11119.3|11116.3|11115.9|11112.9|11119.7|11116.7|11109.1|11106.1|0
1723812900000|2024-08-16 12:55:00|11116|11113|11130.1|11127.1|11131.8|11128.8|11115.6|11112.6|0
1723813200000|2024-08-16 13:00:00|11130.3|11127.3|11134.3|11131.3|11137.6|11134.6|11129.2|11126.2|0
1723813500000|2024-08-16 13:05:00|11134.1|11131.1|11130.3|11127.3|11134.2|11131.2|11127.9|11124.9|0
1723813800000|2024-08-16 13:10:00|11130.1|11127.1|11127.7|11124.7|11130.2|11127.2|11122.3|11119.3|0
1723814100000|2024-08-16 13:15:00|11128.1|11125.1|11138.2|11135.2|11138.4|11135.4|11128.1|11125.1|0
1723814400000|2024-08-16 13:20:00|11138.3|11135.3|11126.9|11123.9|11138.3|11135.3|11126.9|11123.9|0
1723814700000|2024-08-16 13:25:00|11122.5|11119.5|11140|11137|11144.7|11141.7|11103.5|11100.5|0
1723815000000|2024-08-16 13:30:00|11137|11134|11171.3|11169.5|11171.7|11169.9|11118.6|11116.8|0
1723815300000|2024-08-16 13:35:00|11172|11170.2|11179.4|11177.6|11183.1|11181.3|11155.6|11153.8|0
1723815600000|2024-08-16 13:40:00|11179.5|11177.7|11174.3|11172.5|11199.7|11197.9|11173.5|11171.7|0
1723815900000|2024-08-16 13:45:00|11175.9|11174.1|11190.1|11188.3|11192.3|11190.5|11159.3|11157.5|0
1723816200000|2024-08-16 13:50:00|11190|11188.2|11199.3|11197.5|11208.4|11206.6|11186.7|11184.9|0
1723816500000|2024-08-16 13:55:00|11197.7|11195.9|11191.6|11189.8|11201.5|11199.7|11178.5|11176.7|0
1723816800000|2024-08-16 14:00:00|11191.5|11189.7|11220.2|11218.4|11223.9|11222.1|11188.2|11186.4|0
1723817100000|2024-08-16 14:05:00|11219.6|11217.8|11230.9|11229.1|11238|11236.2|11215.1|11213.3|0
1723817400000|2024-08-16 14:10:00|11230.7|11228.9|11236|11234.2|11243.1|11241.3|11227.8|11226|0
1723817700000|2024-08-16 14:15:00|11235.5|11233.7|11248.6|11246.8|11251.4|11249.6|11235.1|11233.3|0
1723818000000|2024-08-16 14:20:00|11248.2|11246.4|11240.9|11239.1|11249|11247.2|11230.9|11229.1|0
1723818300000|2024-08-16 14:25:00|11241|11239.2|11242.3|11240.5|11248.6|11246.8|11233|11231.2|0
1723818600000|2024-08-16 14:30:00|11242.2|11240.4|11233.8|11232|11254.3|11252.5|11227.8|11226|0
1723818900000|2024-08-16 14:35:00|11234.2|11232.4|11231.2|11229.4|11244.8|11243|11224|11222.2|0
1723819200000|2024-08-16 14:40:00|11230.7|11228.9|11216.2|11214.4|11233.4|11231.6|11213.2|11211.4|0
1723819500000|2024-08-16 14:45:00|11216.5|11214.7|11178.4|11176.6|11224.6|11222.8|11174.7|11172.9|0
1723819800000|2024-08-16 14:50:00|11181.3|11179.5|11188.7|11186.9|11209.9|11208.1|11181|11179.2|0
1723820100000|2024-08-16 14:55:00|11188.9|11187.1|11193|11191.2|11203.5|11201.7|11185.9|11184.1|0
1723820400000|2024-08-16 15:00:00|11192.9|11191.1|11210.6|11208.8|11211.2|11209.4|11185.9|11184.1|0
1723820700000|2024-08-16 15:05:00|11210.4|11208.6|11205|11203.2|11212.9|11211.1|11195.5|11193.7|0
1723821000000|2024-08-16 15:10:00|11205.6|11203.8|11200.5|11198.7|11206.4|11204.6|11189.9|11188.1|0
1723821300000|2024-08-16 15:15:00|11200|11198.2|11183.8|11182|11201.9|11200.1|11179.6|11177.8|0
1723821600000|2024-08-16 15:20:00|11184.2|11182.4|11180.7|11178.9|11185|11183.2|11169.3|11167.5|0
1723821900000|2024-08-16 15:25:00|11180.8|11179|11184.8|11183|11188.4|11186.6|11176.9|11175.1|0
1723822200000|2024-08-16 15:30:00|11185.2|11183.4|11187.9|11186.1|11192.9|11191.1|11179.8|11178|0
1723822500000|2024-08-16 15:35:00|11188.2|11186.4|11215|11213.2|11216.7|11214.9|11188.2|11186.4|0
1723822800000|2024-08-16 15:40:00|11215.6|11213.8|11223.5|11221.7|11227.1|11225.3|11215.6|11213.8|0
1723823100000|2024-08-16 15:45:00|11223.6|11221.8|11224.8|11223|11233.9|11232.1|11221.6|11219.8|0
1723823400000|2024-08-16 15:50:00|11224.5|11222.7|11233.6|11231.8|11233.9|11232.1|11214.1|11212.3|0
1723823700000|2024-08-16 15:55:00|11233.7|11231.9|11232.5|11230.7|11237.3|11235.5|11230|11228.2|0
1723824000000|2024-08-16 16:00:00|11231.4|11229.6|11221.7|11219.9|11233.8|11232|11220.9|11219.1|0
1723824300000|2024-08-16 16:05:00|11221.9|11220.1|11232.7|11230.9|11234.4|11232.6|11218.6|11216.8|0
1723824600000|2024-08-16 16:10:00|11232.9|11231.1|11246.8|11245|11247.3|11245.5|11231.8|11230|0
1723824900000|2024-08-16 16:15:00|11247.2|11245.4|11249.6|11247.8|11254.1|11252.3|11244.2|11242.4|0
1723825200000|2024-08-16 16:20:00|11249.4|11247.6|11252.9|11251.1|11254.1|11252.3|11245|11243.2|0
1723825500000|2024-08-16 16:25:00|11253.5|11251.7|11252.1|11250.3|11255|11253.2|11244.3|11242.5|0
1723825800000|2024-08-16 16:30:00|11252.3|11250.5|11254.3|11252.5|11255.5|11253.7|11247.9|11246.1|0
1723826100000|2024-08-16 16:35:00|11254.5|11252.7|11255.4|11253.6|11259.9|11258.1|11250.8|11249|0
1723826400000|2024-08-16 16:40:00|11255.3|11253.5|11249.6|11247.8|11255.3|11253.5|11248.2|11246.4|0
1723826700000|2024-08-16 16:45:00|11249.4|11247.6|11252.7|11250.9|11253.4|11251.6|11244.9|11243.1|0
1723827000000|2024-08-16 16:50:00|11252.6|11250.8|11260.9|11259.1|11261.1|11259.3|11250.1|11248.3|0
1723827300000|2024-08-16 16:55:00|11261.1|11259.3|11270.9|11269.1|11278.5|11276.7|11258.8|11257|0
1723827600000|2024-08-16 17:00:00|11271.1|11269.3|11265.1|11263.3|11273|11271.2|11260|11258.2|0
1723827900000|2024-08-16 17:05:00|11265.4|11263.6|11259.3|11257.5|11266.7|11264.9|11255.2|11253.4|0
1723828200000|2024-08-16 17:10:00|11259.7|11257.9|11262|11260.2|11265.4|11263.6|11257.3|11255.5|0
1723828500000|2024-08-16 17:15:00|11262.3|11260.5|11265|11263.2|11265|11263.2|11255.1|11253.3|0
1723828800000|2024-08-16 17:20:00|11264.3|11262.5|11271|11269.2|11271.5|11269.7|11262.4|11260.6|0
1723829100000|2024-08-16 17:25:00|11271.2|11269.4|11268.5|11266.7|11272.4|11270.6|11262.7|11260.9|0
1723829400000|2024-08-16 17:30:00|11268.3|11266.5|11267.1|11265.3|11271.6|11269.8|11266.6|11264.8|0
1723829700000|2024-08-16 17:35:00|11267.4|11265.6|11270.5|11268.7|11271.6|11269.8|11264.1|11262.3|0
1723830000000|2024-08-16 17:40:00|11270.7|11268.9|11274.2|11272.4|11274.2|11272.4|11264.9|11263.1|0
1723830300000|2024-08-16 17:45:00|11274.1|11272.3|11264.1|11262.3|11274.1|11272.3|11262.4|11260.6|0
1723830600000|2024-08-16 17:50:00|11263.9|11262.1|11244.7|11242.9|11264.5|11262.7|11243.1|11241.3|0
1723830900000|2024-08-16 17:55:00|11244.9|11243.1|11259.2|11257.4|11259.4|11257.6|11244.9|11243.1|0
1723831200000|2024-08-16 18:00:00|11259.5|11257.7|11247.7|11245.9|11259.6|11257.8|11245.8|11244|0
1723831500000|2024-08-16 18:05:00|11247.6|11245.8|11235.7|11233.9|11247.9|11246.1|11234.1|11232.3|0
1723831800000|2024-08-16 18:10:00|11235.6|11233.8|11232.1|11230.3|11240.7|11238.9|11230.4|11228.6|0
1723832100000|2024-08-16 18:15:00|11232.3|11230.5|11243.7|11241.9|11243.7|11241.9|11232.3|11230.5|0
1723832400000|2024-08-16 18:20:00|11244|11242.2|11234.6|11232.8|11244.4|11242.6|11234.4|11232.6|0
1723832700000|2024-08-16 18:25:00|11234.7|11232.9|11244.5|11242.7|11245|11243.2|11234.7|11232.9|0
1723833000000|2024-08-16 18:30:00|11244.7|11242.9|11242.9|11241.1|11247.3|11245.5|11240.5|11238.7|0
1723833300000|2024-08-16 18:35:00|11242.5|11240.7|11242.3|11240.5|11247|11245.2|11239|11237.2|0
1723833600000|2024-08-16 18:40:00|11241.9|11240.1|11231.7|11229.9|11242.9|11241.1|11231.1|11229.3|0
1723833900000|2024-08-16 18:45:00|11231.8|11230|11238.4|11236.6|11239|11237.2|11231.8|11230|0
1723834200000|2024-08-16 18:50:00|11238.6|11236.8|11245.4|11243.6|11245.4|11243.6|11234.8|11233|0
1723834500000|2024-08-16 18:55:00|11245.3|11243.5|11251|11249.2|11254.4|11252.6|11245.3|11243.5|0
1723834800000|2024-08-16 19:00:00|11251.1|11249.3|11248.9|11247.1|11253.4|11251.6|11245.8|11244|0
1723835100000|2024-08-16 19:05:00|11248.8|11247|11245.8|11244|11252.9|11251.1|11245.3|11243.5|0
1723835400000|2024-08-16 19:10:00|11245.4|11243.6|11245.6|11243.8|11247.9|11246.1|11241.1|11239.3|0
1723835700000|2024-08-16 19:15:00|11245.7|11243.9|11249|11247.2|11249|11247.2|11243.5|11241.7|0
1723836000000|2024-08-16 19:20:00|11248.8|11247|11244.4|11242.6|11248.8|11247|11239.7|11237.9|0
1723836300000|2024-08-16 19:25:00|11244.3|11242.5|11245.6|11243.8|11250.3|11248.5|11241.9|11240.1|0
1723836600000|2024-08-16 19:30:00|11246|11244.2|11250.2|11248.4|11251.9|11250.1|11243.9|11242.1|0
1723836900000|2024-08-16 19:35:00|11250.1|11248.3|11243|11241.2|11250.2|11248.4|11241.3|11239.5|0
1723837200000|2024-08-16 19:40:00|11242.7|11240.9|11237.3|11235.5|11245.4|11243.6|11235.8|11234|0
1723837500000|2024-08-16 19:45:00|11237.9|11236.1|11229.6|11227.8|11240.5|11238.7|11226.6|11224.8|0
1723837800000|2024-08-16 19:50:00|11229.5|11227.7|11234.7|11232.9|11238.9|11237.1|11226.1|11224.3|0
1723838100000|2024-08-16 19:55:00|11234.9|11233.1|11236.1|11234.3|11240.7|11238.9|11229.8|11228|0
1723838400000|2024-08-16 20:00:00|11237.1|11234.1|11234|11231|11241.2|11238.2|11233.1|11230.1|0
1723838700000|2024-08-16 20:05:00|11234.1|11231.1|11231.9|11228.9|11234.2|11231.2|11231.8|11228.8|0
1723839000000|2024-08-16 20:10:00|11231.7|11228.7|11236.2|11233.2|11236.2|11233.2|11231.7|11228.7|0
1723839300000|2024-08-16 20:15:00|11236.3|11233.3|11235.9|11232.9|11236.9|11233.9|11235.1|11232.1|0
1723839600000|2024-08-16 20:20:00|11236.1|11233.1|11237.1|11234.1|11237.3|11234.3|11235.6|11232.6|0
1723839900000|2024-08-16 20:25:00|11237.4|11234.4|11237.1|11234.1|11238.5|11235.5|11237.1|11234.1|0
1723840200000|2024-08-16 20:30:00|11237.2|11234.2|11235.9|11232.9|11237.6|11234.6|11235.1|11232.1|0
1723840500000|2024-08-16 20:35:00|11235.8|11232.8|11236.1|11233.1|11236.3|11233.3|11235.7|11232.7|0
1723840800000|2024-08-16 20:40:00|11236|11233|11235.2|11232.2|11236|11233|11234.7|11231.7|0
1723841100000|2024-08-16 20:45:00|11235.1|11232.1|11236.5|11233.5|11236.7|11233.7|11234.9|11231.9|0
1723841400000|2024-08-16 20:50:00|11236.3|11233.3|11236.6|11233.6|11236.8|11233.8|11236.2|11233.2|0
1723841700000|2024-08-16 20:55:00|11236.8|11233.8|11236.1|11233.1|11236.9|11233.9|11236.1|11233.1|0
1724018400000|2024-08-18 22:00:00|11261|11256|11268.1|11263.1|11277.8|11272.8|11261|11256|0
1724018700000|2024-08-18 22:05:00|11268.3|11263.3|11267.8|11262.8|11272.3|11267.3|11265.1|11260.1|0
1724019000000|2024-08-18 22:10:00|11268.1|11263.1|11266|11261|11272.2|11267.2|11261.3|11256.3|0
1724019300000|2024-08-18 22:15:00|11266.1|11261.1|11260.1|11255.1|11266.6|11261.6|11255.8|11250.8|0
1724019600000|2024-08-18 22:20:00|11260|11255|11253.6|11248.6|11260.4|11255.4|11251.8|11246.8|0
1724019900000|2024-08-18 22:25:00|11254.2|11249.2|11257.7|11252.7|11261.1|11256.1|11249.3|11244.3|0
1724020200000|2024-08-18 22:30:00|11257.9|11252.9|11260|11255|11262.5|11257.5|11257.2|11252.2|0
1724020500000|2024-08-18 22:35:00|11260.1|11255.1|11261.2|11256.2|11261.9|11256.9|11259.3|11254.3|0
1724020800000|2024-08-18 22:40:00|11261.3|11256.3|11255.6|11250.6|11261.4|11256.4|11254.4|11249.4|0
1724021100000|2024-08-18 22:45:00|11256.2|11251.2|11260.3|11255.3|11261.7|11256.7|11254.5|11249.5|0
1724021400000|2024-08-18 22:50:00|11260.2|11255.2|11266.1|11261.1|11266.2|11261.2|11259.4|11254.4|0
1724021700000|2024-08-18 22:55:00|11265.3|11260.3|11263.5|11258.5|11266.7|11261.7|11262.4|11257.4|0
1724022000000|2024-08-18 23:00:00|11263.6|11258.6|11262.8|11257.8|11266.6|11261.6|11260.5|11255.5|0
1724022300000|2024-08-18 23:05:00|11262.7|11257.7|11264|11259|11266.2|11261.2|11261.9|11256.9|0
1724022600000|2024-08-18 23:10:00|11263.6|11258.6|11269|11264|11271.2|11266.2|11263.5|11258.5|0
1724022900000|2024-08-18 23:15:00|11268.9|11263.9|11270|11265|11272|11267|11268.9|11263.9|0
1724023200000|2024-08-18 23:20:00|11269.5|11264.5|11270.1|11265.1|11272.1|11267.1|11268.4|11263.4|0
1724023500000|2024-08-18 23:25:00|11270.4|11265.4|11274.2|11269.2|11276.5|11271.5|11270.3|11265.3|0
1724023800000|2024-08-18 23:30:00|11274.1|11269.1|11273.6|11268.6|11275.9|11270.9|11272.5|11267.5|0
1724024100000|2024-08-18 23:35:00|11273.8|11268.8|11272.1|11267.1|11274.2|11269.2|11271.4|11266.4|0
1724024400000|2024-08-18 23:40:00|11272|11267|11272.7|11267.7|11277.4|11272.4|11271.7|11266.7|0
1724024700000|2024-08-18 23:45:00|11272.8|11267.8|11269.7|11264.7|11274.5|11269.5|11268.3|11263.3|0
1724025000000|2024-08-18 23:50:00|11269.6|11264.6|11259.4|11254.4|11269.7|11264.7|11249.8|11244.8|0
1724025300000|2024-08-18 23:55:00|11259.5|11254.5|11263.5|11258.5|11263.6|11258.6|11256|11251|0
1724025600000|2024-08-19 00:00:00|11265.2|11260.2|11257|11252|11268.8|11263.8|11251.8|11246.8|0
1724025900000|2024-08-19 00:05:00|11256|11251|11257.5|11252.5|11260.1|11255.1|11252.3|11247.3|0
1724026200000|2024-08-19 00:10:00|11257.4|11252.4|11262.8|11257.8|11262.8|11257.8|11257.3|11252.3|0
1724026500000|2024-08-19 00:15:00|11262.7|11257.7|11268.9|11263.9|11271.4|11266.4|11261.1|11256.1|0
1724026800000|2024-08-19 00:20:00|11269|11264|11268.7|11263.7|11271|11266|11263.8|11258.8|0
1724027100000|2024-08-19 00:25:00|11268.8|11263.8|11270.6|11265.6|11273.1|11268.1|11267.8|11262.8|0
1724027400000|2024-08-19 00:30:00|11270.5|11265.5|11271.3|11266.3|11274.6|11269.6|11269|11264|0
1724027700000|2024-08-19 00:35:00|11271.1|11266.1|11270.9|11265.9|11272|11267|11267.5|11262.5|0
1724028000000|2024-08-19 00:40:00|11270.8|11265.8|11273.7|11268.7|11275.1|11270.1|11268.6|11263.6|0
1724028300000|2024-08-19 00:45:00|11273.9|11268.9|11272.7|11267.7|11275.3|11270.3|11271.6|11266.6|0
1724028600000|2024-08-19 00:50:00|11272.6|11267.6|11270.8|11265.8|11275.3|11270.3|11266.2|11261.2|0
1724028900000|2024-08-19 00:55:00|11270.7|11265.7|11266.5|11261.5|11270.7|11265.7|11265|11260|0
1724029200000|2024-08-19 01:00:00|11266.6|11261.6|11263.8|11258.8|11267.1|11262.1|11262.2|11257.2|0
1724029500000|2024-08-19 01:05:00|11263.9|11258.9|11265.1|11260.1|11267.3|11262.3|11260.8|11255.8|0
1724029800000|2024-08-19 01:10:00|11266.2|11261.2|11268.5|11263.5|11271.9|11266.9|11266.2|11261.2|0
1724030100000|2024-08-19 01:15:00|11268.9|11263.9|11266.1|11261.1|11269.3|11264.3|11262.1|11257.1|0
1724030400000|2024-08-19 01:20:00|11266|11261|11266.4|11261.4|11269.5|11264.5|11263|11258|0
1724030700000|2024-08-19 01:25:00|11266.5|11261.5|11260.6|11255.6|11267.6|11262.6|11258.9|11253.9|0
1724031000000|2024-08-19 01:30:00|11260.7|11255.7|11262.3|11257.3|11265.1|11260.1|11260.3|11255.3|0
1724031300000|2024-08-19 01:35:00|11262.2|11257.2|11263.4|11258.4|11264.2|11259.2|11259.1|11254.1|0
1724031600000|2024-08-19 01:40:00|11263.5|11258.5|11266.8|11261.8|11267.5|11262.5|11262.4|11257.4|0
1724031900000|2024-08-19 01:45:00|11266.7|11261.7|11265.9|11260.9|11267.8|11262.8|11263.4|11258.4|0
1724032200000|2024-08-19 01:50:00|11266|11261|11264.6|11259.6|11266.6|11261.6|11262.8|11257.8|0
1724032500000|2024-08-19 01:55:00|11264.5|11259.5|11268.4|11263.4|11269.3|11264.3|11263.3|11258.3|0
1724032800000|2024-08-19 02:00:00|11268.1|11263.1|11269.1|11264.1|11270.5|11265.5|11267.9|11262.9|0
1724033100000|2024-08-19 02:05:00|11269|11264|11268.2|11263.2|11271|11266|11266.8|11261.8|0
1724033400000|2024-08-19 02:10:00|11268.1|11263.1|11267.6|11262.6|11269.3|11264.3|11266|11261|0
1724033700000|2024-08-19 02:15:00|11267.5|11262.5|11269.1|11264.1|11269.6|11264.6|11267.4|11262.4|0
1724034000000|2024-08-19 02:20:00|11269.2|11264.2|11269.9|11264.9|11271.6|11266.6|11269.1|11264.1|0
1724034300000|2024-08-19 02:25:00|11269.8|11264.8|11270.4|11265.4|11271.5|11266.5|11269.1|11264.1|0
1724034600000|2024-08-19 02:30:00|11270.5|11265.5|11265.5|11260.5|11270.7|11265.7|11265|11260|0
1724034900000|2024-08-19 02:35:00|11265.6|11260.6|11265.9|11260.9|11267.9|11262.9|11265.4|11260.4|0
1724035200000|2024-08-19 02:40:00|11265.8|11260.8|11267.9|11262.9|11268.7|11263.7|11264.6|11259.6|0
1724035500000|2024-08-19 02:45:00|11268|11263|11269.6|11264.6|11270.4|11265.4|11267.8|11262.8|0
1724035800000|2024-08-19 02:50:00|11269.5|11264.5|11271.8|11266.8|11272.9|11267.9|11268.6|11263.6|0
1724036100000|2024-08-19 02:55:00|11271.6|11266.6|11270.9|11265.9|11273.8|11268.8|11270.6|11265.6|0
1724036400000|2024-08-19 03:00:00|11271|11266|11273|11268|11273.7|11268.7|11270.6|11265.6|0
1724036700000|2024-08-19 03:05:00|11272.9|11267.9|11272.3|11267.3|11273.8|11268.8|11270.9|11265.9|0
1724037000000|2024-08-19 03:10:00|11272.2|11267.2|11271.3|11266.3|11272.9|11267.9|11269.3|11264.3|0
1724037300000|2024-08-19 03:15:00|11271.2|11266.2|11269|11264|11271.7|11266.7|11268.8|11263.8|0
1724037600000|2024-08-19 03:20:00|11269.3|11264.3|11269.3|11264.3|11271.3|11266.3|11268.2|11263.2|0
1724037900000|2024-08-19 03:25:00|11269.1|11264.1|11274.1|11269.1|11275.7|11270.7|11269|11264|0
1724038200000|2024-08-19 03:30:00|11274|11269|11280.1|11275.1|11284.8|11279.8|11272.1|11267.1|0
1724038500000|2024-08-19 03:35:00|11280.3|11275.3|11272.4|11267.4|11281.9|11276.9|11271.5|11266.5|0
1724038800000|2024-08-19 03:40:00|11272.3|11267.3|11265.2|11260.2|11272.4|11267.4|11264.2|11259.2|0
1724039100000|2024-08-19 03:45:00|11265.1|11260.1|11264.6|11259.6|11267.1|11262.1|11263.2|11258.2|0
1724039400000|2024-08-19 03:50:00|11264.8|11259.8|11262.3|11257.3|11266.9|11261.9|11261.7|11256.7|0
1724039700000|2024-08-19 03:55:00|11262.4|11257.4|11262.6|11257.6|11264.1|11259.1|11259.3|11254.3|0
1724040000000|2024-08-19 04:00:00|11262.4|11257.4|11258.8|11253.8|11263.1|11258.1|11256.7|11251.7|0
1724040300000|2024-08-19 04:05:00|11258.9|11253.9|11257.8|11252.8|11259.6|11254.6|11257.2|11252.2|0
1724040600000|2024-08-19 04:10:00|11258|11253|11260.7|11255.7|11261.1|11256.1|11258|11253|0
1724040900000|2024-08-19 04:15:00|11260.8|11255.8|11260.5|11255.5|11261.2|11256.2|11259.7|11254.7|0
1724041200000|2024-08-19 04:20:00|11260.6|11255.6|11260.6|11255.6|11261.5|11256.5|11258|11253|0
1724041500000|2024-08-19 04:25:00|11260.5|11255.5|11259.7|11254.7|11261.4|11256.4|11259.5|11254.5|0
1724041800000|2024-08-19 04:30:00|11259.5|11254.5|11252.2|11247.2|11259.7|11254.7|11249.8|11244.8|0
1724042100000|2024-08-19 04:35:00|11252|11247|11237.6|11232.6|11253.8|11248.8|11230.2|11225.2|0
1724042400000|2024-08-19 04:40:00|11237.4|11232.4|11231.6|11226.6|11239.1|11234.1|11229.8|11224.8|0
1724042700000|2024-08-19 04:45:00|11231.5|11226.5|11235.8|11230.8|11238.5|11233.5|11231.5|11226.5|0
1724043000000|2024-08-19 04:50:00|11235.7|11230.7|11239.9|11234.9|11239.9|11234.9|11233.2|11228.2|0
1724043300000|2024-08-19 04:55:00|11239.8|11234.8|11238.7|11233.7|11241.2|11236.2|11237.7|11232.7|0
1724043600000|2024-08-19 05:00:00|11238.9|11233.9|11243|11238|11245.7|11240.7|11238.5|11233.5|0
1724043900000|2024-08-19 05:05:00|11242.9|11237.9|11242.1|11237.1|11243.9|11238.9|11240.4|11235.4|0
1724044200000|2024-08-19 05:10:00|11241.7|11236.7|11240.1|11235.1|11242|11237|11237.4|11232.4|0
1724044500000|2024-08-19 05:15:00|11240|11235|11242.2|11237.2|11244.5|11239.5|11239.7|11234.7|0
1724044800000|2024-08-19 05:20:00|11242.5|11237.5|11234.7|11229.7|11242.5|11237.5|11229|11224|0
1724045100000|2024-08-19 05:25:00|11234.3|11229.3|11228.1|11223.1|11235|11230|11223.5|11218.5|0
1724045400000|2024-08-19 05:30:00|11228|11223|11224.9|11219.9|11232.8|11227.8|11221.6|11216.6|0
1724045700000|2024-08-19 05:35:00|11225|11220|11227.8|11222.8|11230.4|11225.4|11222.9|11217.9|0
1724046000000|2024-08-19 05:40:00|11227.7|11222.7|11233.2|11228.2|11234.9|11229.9|11227.2|11222.2|0
1724046300000|2024-08-19 05:45:00|11233.4|11228.4|11232.3|11227.3|11233.7|11228.7|11227.4|11222.4|0
1724046600000|2024-08-19 05:50:00|11232.2|11227.2|11227.8|11222.8|11233.2|11228.2|11227.5|11222.5|0
1724046900000|2024-08-19 05:55:00|11228|11223|11225.8|11220.8|11228|11223|11223.3|11218.3|0
1724047200000|2024-08-19 06:00:00|11226.3|11221.3|11229.4|11224.4|11232|11227|11224.5|11219.5|0
1724047500000|2024-08-19 06:05:00|11229.5|11224.5|11210.3|11205.3|11230.7|11225.7|11208.9|11203.9|0
1724047800000|2024-08-19 06:10:00|11210.4|11205.4|11212.4|11207.4|11215|11210|11210.2|11205.2|0
1724048100000|2024-08-19 06:15:00|11212.3|11207.3|11211.9|11206.9|11216|11211|11209.1|11204.1|0
1724048400000|2024-08-19 06:20:00|11212|11207|11212.5|11207.5|11213.8|11208.8|11207.2|11202.2|0
1724048700000|2024-08-19 06:25:00|11212.8|11207.8|11213.3|11208.3|11214.9|11209.9|11211.4|11206.4|0
1724049000000|2024-08-19 06:30:00|11213.2|11208.2|11212.6|11207.6|11214.3|11209.3|11209.6|11204.6|0
1724049300000|2024-08-19 06:35:00|11212.5|11207.5|11215.9|11210.9|11217.8|11212.8|11212.4|11207.4|0
1724049600000|2024-08-19 06:40:00|11215.8|11210.8|11219.9|11214.9|11222.1|11217.1|11215.6|11210.6|0
1724049900000|2024-08-19 06:45:00|11219.8|11214.8|11216.4|11211.4|11219.8|11214.8|11214.2|11209.2|0
1724050200000|2024-08-19 06:50:00|11216.5|11211.5|11211.5|11206.5|11216.7|11211.7|11211.4|11206.4|0
1724050500000|2024-08-19 06:55:00|11211.4|11206.4|11214|11209|11214.4|11209.4|11210.5|11205.5|0
1724050800000|2024-08-19 07:00:00|11215.6|11210.6|11218.2|11213.2|11220|11215|11211.9|11206.9|0
1724051100000|2024-08-19 07:05:00|11218|11213|11220.4|11215.4|11222.9|11217.9|11217.6|11212.6|0
1724051400000|2024-08-19 07:10:00|11220.5|11215.5|11221.1|11216.1|11223.1|11218.1|11219.1|11214.1|0
1724051700000|2024-08-19 07:15:00|11221|11216|11218.6|11213.6|11223.6|11218.6|11217.8|11212.8|0
1724052000000|2024-08-19 07:20:00|11218.5|11213.5|11211.3|11206.3|11219.1|11214.1|11205.3|11200.3|0
1724052300000|2024-08-19 07:25:00|11211.4|11206.4|11222.2|11217.2|11222.4|11217.4|11211.4|11206.4|0
1724052600000|2024-08-19 07:30:00|11222.1|11217.1|11222.9|11217.9|11223.4|11218.4|11219|11214|0
1724052900000|2024-08-19 07:35:00|11223|11218|11222.4|11217.4|11224|11219|11220.3|11215.3|0
1724053200000|2024-08-19 07:40:00|11222.3|11217.3|11233.4|11228.4|11233.7|11228.7|11219.7|11214.7|0
1724053500000|2024-08-19 07:45:00|11233|11228|11227.8|11222.8|11235.4|11230.4|11226.4|11221.4|0
1724053800000|2024-08-19 07:50:00|11227.7|11222.7|11220.8|11215.8|11227.7|11222.7|11219.5|11214.5|0
1724054100000|2024-08-19 07:55:00|11220.7|11215.7|11221.9|11216.9|11223.5|11218.5|11217.7|11212.7|0
1724054400000|2024-08-19 08:00:00|11222|11217|11188.4|11185.4|11224.9|11219.9|11186.8|11183.8|0
1724054700000|2024-08-19 08:05:00|11189.5|11186.5|11165.8|11162.8|11190.2|11187.2|11154.5|11151.5|0
1724055000000|2024-08-19 08:10:00|11166.2|11163.2|11167.1|11164.1|11176.2|11173.2|11160.1|11157.1|0
1724055300000|2024-08-19 08:15:00|11167.6|11164.6|11171.5|11168.5|11179.2|11176.2|11165.5|11162.5|0
1724055600000|2024-08-19 08:20:00|11171.6|11168.6|11177.6|11174.6|11179.8|11176.8|11171.2|11168.2|0
1724055900000|2024-08-19 08:25:00|11177.1|11174.1|11181.1|11178.1|11181.1|11178.1|11175|11172|0
1724056200000|2024-08-19 08:30:00|11180.9|11177.9|11174.5|11171.5|11181|11178|11173.7|11170.7|0
1724056500000|2024-08-19 08:35:00|11174.6|11171.6|11176|11173|11180.5|11177.5|11174.6|11171.6|0
1724056800000|2024-08-19 08:40:00|11176.1|11173.1|11173|11170|11176.1|11173.1|11168.4|11165.4|0
1724057100000|2024-08-19 08:45:00|11173.2|11170.2|11177.4|11174.4|11179.4|11176.4|11172|11169|0
1724057400000|2024-08-19 08:50:00|11177.3|11174.3|11182.9|11179.9|11183.7|11180.7|11176.3|11173.3|0
1724057700000|2024-08-19 08:55:00|11182.7|11179.7|11185.2|11182.2|11187|11184|11181.3|11178.3|0
1724058000000|2024-08-19 09:00:00|11185.1|11182.1|11181.5|11178.5|11186.9|11183.9|11180.8|11177.8|0
1724058300000|2024-08-19 09:05:00|11181.1|11178.1|11178.5|11175.5|11181.9|11178.9|11176.7|11173.7|0
1724058600000|2024-08-19 09:10:00|11178.4|11175.4|11174.1|11171.1|11178.6|11175.6|11173.1|11170.1|0
1724058900000|2024-08-19 09:15:00|11174.2|11171.2|11171|11168|11174.8|11171.8|11169.4|11166.4|0
1724059200000|2024-08-19 09:20:00|11171.1|11168.1|11173.4|11170.4|11173.4|11170.4|11169.2|11166.2|0
1724059500000|2024-08-19 09:25:00|11173.9|11170.9|11183.2|11180.2|11184.3|11181.3|11172.9|11169.9|0
1724059800000|2024-08-19 09:30:00|11183.3|11180.3|11191.5|11188.5|11196.1|11193.1|11181.8|11178.8|0
1724060100000|2024-08-19 09:35:00|11191.6|11188.6|11192.9|11189.9|11194.1|11191.1|11189.2|11186.2|0
1724060400000|2024-08-19 09:40:00|11193|11190|11193.3|11190.3|11196.6|11193.6|11189.5|11186.5|0
1724060700000|2024-08-19 09:45:00|11193.2|11190.2|11189.5|11186.5|11193.2|11190.2|11187.3|11184.3|0
1724061000000|2024-08-19 09:50:00|11189.4|11186.4|11195.6|11192.6|11197|11194|11189.3|11186.3|0
1724061300000|2024-08-19 09:55:00|11195.5|11192.5|11203.7|11200.7|11204.3|11201.3|11194.2|11191.2|0
1724061600000|2024-08-19 10:00:00|11203.1|11200.1|11217|11214|11225.8|11222.8|11202.8|11199.8|0
1724061900000|2024-08-19 10:05:00|11217.2|11214.2|11221.6|11218.6|11222.6|11219.6|11215.7|11212.7|0
1724062200000|2024-08-19 10:10:00|11221.5|11218.5|11220.6|11217.6|11224.6|11221.6|11218|11215|0
1724062500000|2024-08-19 10:15:00|11221.7|11218.7|11217.5|11214.5|11223.3|11220.3|11216.8|11213.8|0
1724062800000|2024-08-19 10:20:00|11217.1|11214.1|11222.6|11219.6|11222.6|11219.6|11214.6|11211.6|0
1724063100000|2024-08-19 10:25:00|11222.3|11219.3|11223.2|11220.2|11225.8|11222.8|11221.9|11218.9|0
1724063400000|2024-08-19 10:30:00|11222.6|11219.6|11220.1|11217.1|11224.2|11221.2|11219.9|11216.9|0
1724063700000|2024-08-19 10:35:00|11220.4|11217.4|11215|11212|11220.4|11217.4|11214.6|11211.6|0
1724064000000|2024-08-19 10:40:00|11215.6|11212.6|11214.4|11211.4|11216.1|11213.1|11209.5|11206.5|0
1724064300000|2024-08-19 10:45:00|11214.7|11211.7|11218.1|11215.1|11218.7|11215.7|11214.3|11211.3|0
1724064600000|2024-08-19 10:50:00|11218.5|11215.5|11213|11210|11218.8|11215.8|11212.1|11209.1|0
1724064900000|2024-08-19 10:55:00|11212.8|11209.8|11210.7|11207.7|11214.6|11211.6|11210.7|11207.7|0
1724065200000|2024-08-19 11:00:00|11210.6|11207.6|11232.1|11229.1|11232.2|11229.2|11210.6|11207.6|0
1724065500000|2024-08-19 11:05:00|11232.2|11229.2|11239.5|11236.5|11244.3|11241.3|11231.2|11228.2|0
1724065800000|2024-08-19 11:10:00|11239.3|11236.3|11256.7|11253.7|11256.8|11253.8|11238.4|11235.4|0
1724066100000|2024-08-19 11:15:00|11256.6|11253.6|11248.2|11245.2|11256.9|11253.9|11247.9|11244.9|0
1724066400000|2024-08-19 11:20:00|11247.9|11244.9|11250.6|11247.6|11252.9|11249.9|11246.9|11243.9|0
1724066700000|2024-08-19 11:25:00|11250.4|11247.4|11254.7|11251.7|11255.2|11252.2|11250.4|11247.4|0
1724067000000|2024-08-19 11:30:00|11254.9|11251.9|11253.9|11250.9|11256.2|11253.2|11252.7|11249.7|0
1724067300000|2024-08-19 11:35:00|11254|11251|11251.2|11248.2|11254.9|11251.9|11249.1|11246.1|0
1724067600000|2024-08-19 11:40:00|11249.8|11246.8|11250.2|11247.2|11251|11248|11248.8|11245.8|0
1724067900000|2024-08-19 11:45:00|11250.3|11247.3|11251.2|11248.2|11252.3|11249.3|11247.7|11244.7|0
1724068200000|2024-08-19 11:50:00|11251.1|11248.1|11255.1|11252.1|11255.2|11252.2|11250|11247|0
1724068500000|2024-08-19 11:55:00|11255.2|11252.2|11258.6|11255.6|11260.4|11257.4|11254.2|11251.2|0
1724068800000|2024-08-19 12:00:00|11258.8|11255.8|11263.8|11260.8|11263.9|11260.9|11254.6|11251.6|0
1724069100000|2024-08-19 12:05:00|11264.1|11261.1|11260.6|11257.6|11264.6|11261.6|11260.6|11257.6|0
1724069400000|2024-08-19 12:10:00|11260.5|11257.5|11263.6|11260.6|11263.8|11260.8|11260.2|11257.2|0
1724069700000|2024-08-19 12:15:00|11263.8|11260.8|11269.3|11266.3|11269.4|11266.4|11263.8|11260.8|0
1724070000000|2024-08-19 12:20:00|11269.5|11266.5|11270.1|11267.1|11271.8|11268.8|11265.8|11262.8|0
1724070300000|2024-08-19 12:25:00|11270|11267|11270.9|11267.9|11271.4|11268.4|11269.1|11266.1|0
1724070600000|2024-08-19 12:30:00|11271.6|11268.6|11264.5|11261.5|11271.7|11268.7|11264.1|11261.1|0
1724070900000|2024-08-19 12:35:00|11264.3|11261.3|11265.7|11262.7|11266.7|11263.7|11261.5|11258.5|0
1724071200000|2024-08-19 12:40:00|11265.9|11262.9|11266.3|11263.3|11268.7|11265.7|11264.1|11261.1|0
1724071500000|2024-08-19 12:45:00|11266.4|11263.4|11266|11263|11270.2|11267.2|11265.8|11262.8|0
1724071800000|2024-08-19 12:50:00|11265.7|11262.7|11260.4|11257.4|11267|11264|11259.3|11256.3|0
1724072100000|2024-08-19 12:55:00|11260.5|11257.5|11260|11257|11261.7|11258.7|11257.2|11254.2|0
1724072400000|2024-08-19 13:00:00|11260.1|11257.1|11262.3|11259.3|11262.5|11259.5|11257.4|11254.4|0
1724072700000|2024-08-19 13:05:00|11262.2|11259.2|11267.8|11264.8|11271.1|11268.1|11261.9|11258.9|0
1724073000000|2024-08-19 13:10:00|11268.1|11265.1|11265.9|11262.9|11269.3|11266.3|11263.9|11260.9|0
1724073300000|2024-08-19 13:15:00|11266.3|11263.3|11267.2|11264.2|11269.4|11266.4|11264.2|11261.2|0
1724073600000|2024-08-19 13:20:00|11267.5|11264.5|11264.9|11261.9|11267.8|11264.8|11262.3|11259.3|0
1724073900000|2024-08-19 13:25:00|11259.9|11256.9|11251.8|11248.8|11267.2|11264.2|11248.1|11245.1|0
1724074200000|2024-08-19 13:30:00|11253.3|11250.3|11243.8|11242|11278|11276.2|11241.4|11239.6|0
1724074500000|2024-08-19 13:35:00|11244.5|11242.7|11238.2|11236.4|11258.1|11256.3|11221.7|11219.9|0
1724074800000|2024-08-19 13:40:00|11240|11238.2|11267.6|11265.8|11273.8|11272|11239.1|11237.3|0
1724075100000|2024-08-19 13:45:00|11267.1|11265.3|11295.6|11293.8|11297.2|11295.4|11258.7|11256.9|0
1724075400000|2024-08-19 13:50:00|11296.9|11295.1|11263.7|11261.9|11297.2|11295.4|11260.4|11258.6|0
1724075700000|2024-08-19 13:55:00|11263.8|11262|11258.6|11256.8|11286.9|11285.1|11254.7|11252.9|0
1724076000000|2024-08-19 14:00:00|11258.5|11256.7|11258.7|11256.9|11273|11271.2|11239.9|11238.1|0
1724076300000|2024-08-19 14:05:00|11258.6|11256.8|11286.2|11284.4|11289.4|11287.6|11250.7|11248.9|0
1724076600000|2024-08-19 14:10:00|11285.8|11284|11286.3|11284.5|11297.2|11295.4|11279.4|11277.6|0
1724076900000|2024-08-19 14:15:00|11284.3|11282.5|11227.8|11226|11293.8|11292|11227|11225.2|0
1724077200000|2024-08-19 14:20:00|11227.9|11226.1|11269.6|11267.8|11271.7|11269.9|11225.3|11223.5|0
1724077500000|2024-08-19 14:25:00|11269.9|11268.1|11292.2|11290.4|11292.2|11290.4|11266.3|11264.5|0
1724077800000|2024-08-19 14:30:00|11292.7|11290.9|11286|11284.2|11303.8|11302|11285.9|11284.1|0
1724078100000|2024-08-19 14:35:00|11286.5|11284.7|11280.4|11278.6|11287.1|11285.3|11272.6|11270.8|0
1724078400000|2024-08-19 14:40:00|11280.3|11278.5|11272|11270.2|11284.2|11282.4|11269|11267.2|0
1724078700000|2024-08-19 14:45:00|11273.7|11271.9|11287.7|11285.9|11292.4|11290.6|11273.5|11271.7|0
1724079000000|2024-08-19 14:50:00|11287.1|11285.3|11308.6|11306.8|11314.8|11313|11286.3|11284.5|0
1724079300000|2024-08-19 14:55:00|11309.7|11307.9|11306.4|11304.6|11309.7|11307.9|11297|11295.2|0
1724079600000|2024-08-19 15:00:00|11307.2|11305.4|11316|11314.2|11317.2|11315.4|11303.3|11301.5|0
1724079900000|2024-08-19 15:05:00|11315.5|11313.7|11320.6|11318.8|11321.5|11319.7|11311.5|11309.7|0
1724080200000|2024-08-19 15:10:00|11320.9|11319.1|11300.9|11299.1|11321.7|11319.9|11300.7|11298.9|0
1724080500000|2024-08-19 15:15:00|11301.4|11299.6|11293.3|11291.5|11305.9|11304.1|11283.3|11281.5|0
1724080800000|2024-08-19 15:20:00|11293.5|11291.7|11309.7|11307.9|11310.9|11309.1|11293.2|11291.4|0
1724081100000|2024-08-19 15:25:00|11309.9|11308.1|11311.5|11309.7|11317|11315.2|11306.2|11304.4|0
1724081400000|2024-08-19 15:30:00|11311.3|11309.5|11317.7|11315.9|11325.1|11323.3|11306.5|11304.7|0
1724081700000|2024-08-19 15:35:00|11318.1|11316.3|11311.4|11309.6|11321.5|11319.7|11309.8|11308|0
1724082000000|2024-08-19 15:40:00|11312.2|11310.4|11315.9|11314.1|11319.7|11317.9|11310.2|11308.4|0
1724082300000|2024-08-19 15:45:00|11315.7|11313.9|11317.8|11316|11324|11322.2|11314.3|11312.5|0
1724082600000|2024-08-19 15:50:00|11317.9|11316.1|11319.2|11317.4|11324|11322.2|11315.7|11313.9|0
1724082900000|2024-08-19 15:55:00|11319.9|11318.1|11293.1|11291.3|11323|11321.2|11283.8|11282|0
1724083200000|2024-08-19 16:00:00|11293.7|11291.9|11297.6|11295.8|11302.8|11301|11282.2|11280.4|0
1724083500000|2024-08-19 16:05:00|11297.5|11295.7|11300.8|11299|11303.8|11302|11296.1|11294.3|0
1724083800000|2024-08-19 16:10:00|11300.1|11298.3|11305.7|11303.9|11311.9|11310.1|11300.1|11298.3|0
1724084100000|2024-08-19 16:15:00|11305.1|11303.3|11318.2|11316.4|11318.5|11316.7|11301.1|11299.3|0
1724084400000|2024-08-19 16:20:00|11317.8|11316|11315.4|11313.6|11318.5|11316.7|11312.6|11310.8|0
1724084700000|2024-08-19 16:25:00|11314.8|11313|11317.9|11316.1|11319.2|11317.4|11314.1|11312.3|0
1724085000000|2024-08-19 16:30:00|11317.4|11315.6|11307.7|11305.9|11318.7|11316.9|11306|11304.2|0
1724085300000|2024-08-19 16:35:00|11308.8|11307|11319.8|11318|11320.4|11318.6|11307.4|11305.6|0
1724085600000|2024-08-19 16:40:00|11319.4|11317.6|11326.4|11324.6|11329|11327.2|11319.4|11317.6|0
1724085900000|2024-08-19 16:45:00|11326.3|11324.5|11327.5|11325.7|11329.7|11327.9|11323.7|11321.9|0
1724086200000|2024-08-19 16:50:00|11327.8|11326|11343|11341.2|11343.3|11341.5|11327.8|11326|0
1724086500000|2024-08-19 16:55:00|11343.2|11341.4|11334.9|11333.1|11343.7|11341.9|11333.3|11331.5|0
1724086800000|2024-08-19 17:00:00|11334.4|11332.6|11339.9|11338.1|11341.4|11339.6|11331.9|11330.1|0
1724087100000|2024-08-19 17:05:00|11340.5|11338.7|11338.1|11336.3|11340.9|11339.1|11333.1|11331.3|0
1724087400000|2024-08-19 17:10:00|11338.4|11336.6|11324.4|11322.6|11338.7|11336.9|11322.5|11320.7|0
1724087700000|2024-08-19 17:15:00|11324.6|11322.8|11326.4|11324.6|11327.1|11325.3|11319.5|11317.7|0
1724088000000|2024-08-19 17:20:00|11326.7|11324.9|11332.1|11330.3|11333.1|11331.3|11323|11321.2|0
1724088300000|2024-08-19 17:25:00|11331.7|11329.9|11334.7|11332.9|11341.7|11339.9|11330.7|11328.9|0
1724088600000|2024-08-19 17:30:00|11335.2|11333.4|11337.5|11335.7|11338.1|11336.3|11328.7|11326.9|0
1724088900000|2024-08-19 17:35:00|11337.4|11335.6|11339.1|11337.3|11341|11339.2|11336.9|11335.1|0
1724089200000|2024-08-19 17:40:00|11339.6|11337.8|11343.2|11341.4|11343.2|11341.4|11335.9|11334.1|0
1724089500000|2024-08-19 17:45:00|11343.3|11341.5|11344.9|11343.1|11346.2|11344.4|11340.8|11339|0
1724089800000|2024-08-19 17:50:00|11344.8|11343|11350.1|11348.3|11350.4|11348.6|11343.9|11342.1|0
1724090100000|2024-08-19 17:55:00|11350|11348.2|11352.9|11351.1|11353.5|11351.7|11348.8|11347|0
1724090400000|2024-08-19 18:00:00|11353.1|11351.3|11352.7|11350.9|11357|11355.2|11350.3|11348.5|0
1724090700000|2024-08-19 18:05:00|11352.8|11351|11356.6|11354.8|11358.5|11356.7|11350.6|11348.8|0
1724091000000|2024-08-19 18:10:00|11356.3|11354.5|11353.5|11351.7|11357|11355.2|11351.4|11349.6|0
1724091300000|2024-08-19 18:15:00|11353.6|11351.8|11356.1|11354.3|11356.5|11354.7|11350.5|11348.7|0
1724091600000|2024-08-19 18:20:00|11356|11354.2|11357.8|11356|11358.8|11357|11349.1|11347.3|0
1724091900000|2024-08-19 18:25:00|11357.6|11355.8|11366.6|11364.8|11368.4|11366.6|11357.1|11355.3|0
1724092200000|2024-08-19 18:30:00|11366.7|11364.9|11373.4|11371.6|11373.8|11372|11363.5|11361.7|0
1724092500000|2024-08-19 18:35:00|11373.1|11371.3|11368.4|11366.6|11373.2|11371.4|11364.4|11362.6|0
1724092800000|2024-08-19 18:40:00|11368.3|11366.5|11383.1|11381.3|11383.6|11381.8|11368.2|11366.4|0
1724093100000|2024-08-19 18:45:00|11383.2|11381.4|11387|11385.2|11388.1|11386.3|11379.5|11377.7|0
1724093400000|2024-08-19 18:50:00|11387.1|11385.3|11386.3|11384.5|11388.5|11386.7|11383.3|11381.5|0
1724093700000|2024-08-19 18:55:00|11386.1|11384.3|11377.8|11376|11386.1|11384.3|11376.4|11374.6|0
1724094000000|2024-08-19 19:00:00|11378.1|11376.3|11374|11372.2|11379.8|11378|11372.1|11370.3|0
1724094300000|2024-08-19 19:05:00|11373.6|11371.8|11373.5|11371.7|11374.8|11373|11369.2|11367.4|0
1724094600000|2024-08-19 19:10:00|11373.1|11371.3|11374.9|11373.1|11375.8|11374|11369.8|11368|0
1724094900000|2024-08-19 19:15:00|11374.7|11372.9|11378.4|11376.6|11378.4|11376.6|11371.2|11369.4|0
1724095200000|2024-08-19 19:20:00|11378.2|11376.4|11385.1|11383.3|11386.1|11384.3|11376|11374.2|0
1724095500000|2024-08-19 19:25:00|11385.3|11383.5|11389.4|11387.6|11390|11388.2|11382.8|11381|0
1724095800000|2024-08-19 19:30:00|11388.3|11386.5|11385.7|11383.9|11392.4|11390.6|11384.7|11382.9|0
1724096100000|2024-08-19 19:35:00|11385.9|11384.1|11385|11383.2|11388.4|11386.6|11382.4|11380.6|0
1724096400000|2024-08-19 19:40:00|11384.6|11382.8|11388.6|11386.8|11393|11391.2|11383.4|11381.6|0
1724096700000|2024-08-19 19:45:00|11388.4|11386.6|11378.4|11376.6|11388.4|11386.6|11377.1|11375.3|0
1724097000000|2024-08-19 19:50:00|11382.6|11380.8|11420.3|11418.5|11421.5|11419.7|11382.3|11380.5|0
1724097300000|2024-08-19 19:55:00|11420.2|11418.4|11430|11428.2|11431.1|11429.3|11415.2|11413.4|0
1724097600000|2024-08-19 20:00:00|11431.5|11428.5|11426.6|11423.6|11432.5|11429.5|11410.5|11407.5|0
1724097900000|2024-08-19 20:05:00|11426.7|11423.7|11429.1|11426.1|11429.2|11426.2|11423.1|11420.1|0
1724098200000|2024-08-19 20:10:00|11429|11426|11424|11421|11430|11427|11423.8|11420.8|0
1724098500000|2024-08-19 20:15:00|11424.1|11421.1|11426.2|11423.2|11426.5|11423.5|11424|11421|0
1724098800000|2024-08-19 20:20:00|11426.1|11423.1|11427.7|11424.7|11428.3|11425.3|11424.9|11421.9|0
1724099100000|2024-08-19 20:25:00|11427.9|11424.9|11429.7|11426.7|11430.4|11427.4|11427.8|11424.8|0
1724099400000|2024-08-19 20:30:00|11429.6|11426.6|11432.9|11429.9|11433.1|11430.1|11428.6|11425.6|0
1724099700000|2024-08-19 20:35:00|11432.8|11429.8|11430.5|11427.5|11433.4|11430.4|11429.9|11426.9|0
1724100000000|2024-08-19 20:40:00|11429.6|11426.6|11427.6|11424.6|11429.7|11426.7|11425.8|11422.8|0
1724100300000|2024-08-19 20:45:00|11427.4|11424.4|11426.7|11423.7|11428.4|11425.4|11426.7|11423.7|0
1724100600000|2024-08-19 20:50:00|11427.1|11424.1|11426.8|11423.8|11427.2|11424.2|11426.1|11423.1|0
1724100900000|2024-08-19 20:55:00|11426.7|11423.7|11424.1|11421.1|11426.7|11423.7|11424.1|11421.1|0
1724101200000|2024-08-19 21:00:00|11424.2|11421.2|11424.9|11421.9|11425.1|11422.1|11423.8|11420.8|0
1724101500000|2024-08-19 21:05:00|11424.8|11421.8|11424.6|11421.6|11425.5|11422.5|11424.2|11421.2|0
1724101800000|2024-08-19 21:10:00|11424.5|11421.5|11426.1|11423.1|11426.4|11423.4|11424.3|11421.3|0
1724102100000|2024-08-19 21:15:00|11425.9|11422.9|11426.6|11423.6|11427.7|11424.7|11425.9|11422.9|0
1724102400000|2024-08-19 21:20:00|11426.7|11423.7|11427.1|11424.1|11427.2|11424.2|11426.2|11423.2|0
1724102700000|2024-08-19 21:25:00|11427.4|11424.4|11425.5|11422.5|11427.8|11424.8|11425.3|11422.3|0
1724103000000|2024-08-19 21:30:00|11425.7|11422.7|11425.9|11422.9|11426|11423|11425.3|11422.3|0
1724103300000|2024-08-19 21:35:00|11425.8|11422.8|11424|11421|11426|11423|11423.4|11420.4|0
1724103600000|2024-08-19 21:40:00|11423.6|11420.6|11424.2|11421.2|11425.4|11422.4|11423.4|11420.4|0
1724103900000|2024-08-19 21:45:00|11424.1|11421.1|11421.1|11418.1|11424.4|11421.4|11420.5|11417.5|0
1724104200000|2024-08-19 21:50:00|11421|11418|11420.9|11417.9|11421.3|11418.3|11419.9|11416.9|0
1724104500000|2024-08-19 21:55:00|11420.8|11417.8|11421.7|11418.7|11422.1|11419.1|11420.5|11417.5|0
1724104800000|2024-08-19 22:00:00|11421.9|11418.9|11428.6|11425.6|11428.7|11425.7|11421.9|11418.9|0
1724105100000|2024-08-19 22:05:00|11427.8|11424.8|11427.4|11424.4|11429.5|11426.5|11426.9|11423.9|0
1724105400000|2024-08-19 22:10:00|11427.3|11424.3|11427.3|11424.3|11427.8|11424.8|11426.6|11423.6|0
1724105700000|2024-08-19 22:15:00|11427.2|11424.2|11427.8|11424.8|11428.1|11425.1|11426.5|11423.5|0
1724106000000|2024-08-19 22:20:00|11427.5|11424.5|11425.9|11422.9|11427.5|11424.5|11425.7|11422.7|0
1724106300000|2024-08-19 22:25:00|11426.6|11423.6|11426.7|11423.7|11427.3|11424.3|11426|11423|0
1724106600000|2024-08-19 22:30:00|11426.8|11423.8|11425.5|11422.5|11427.1|11424.1|11425.4|11422.4|0
1724106900000|2024-08-19 22:35:00|11425.4|11422.4|11425.9|11422.9|11425.9|11422.9|11424.5|11421.5|0
1724107200000|2024-08-19 22:40:00|11426.1|11423.1|11426.2|11423.2|11427.5|11424.5|11425.7|11422.7|0
1724107500000|2024-08-19 22:45:00|11425.8|11422.8|11425.1|11422.1|11425.9|11422.9|11424|11421|0
1724107800000|2024-08-19 22:50:00|11425.5|11422.5|11424.7|11421.7|11426.3|11423.3|11424.5|11421.5|0
1724108100000|2024-08-19 22:55:00|11424.8|11421.8|11426.5|11423.5|11426.5|11423.5|11424.1|11421.1|0
1724108400000|2024-08-19 23:00:00|11426.6|11423.6|11427.1|11424.1|11427.8|11424.8|11426.4|11423.4|0
1724108700000|2024-08-19 23:05:00|11427.2|11424.2|11427.3|11424.3|11427.4|11424.4|11426.4|11423.4|0
1724109000000|2024-08-19 23:10:00|11427.5|11424.5|11425.6|11422.6|11427.7|11424.7|11425.6|11422.6|0
1724109300000|2024-08-19 23:15:00|11425.5|11422.5|11425|11422|11425.8|11422.8|11424.9|11421.9|0
1724109600000|2024-08-19 23:20:00|11424.9|11421.9|11422.7|11419.7|11425.1|11422.1|11422.5|11419.5|0
1724109900000|2024-08-19 23:25:00|11422.5|11419.5|11420.9|11417.9|11423.1|11420.1|11420.9|11417.9|0
1724110200000|2024-08-19 23:30:00|11421|11418|11421|11418|11421.5|11418.5|11420.6|11417.6|0
1724110500000|2024-08-19 23:35:00|11420.9|11417.9|11422.9|11419.9|11422.9|11419.9|11420.9|11417.9|0
1724110800000|2024-08-19 23:40:00|11423.2|11420.2|11423|11420|11423.6|11420.6|11422.4|11419.4|0
1724111100000|2024-08-19 23:45:00|11422.9|11419.9|11423|11420|11423.6|11420.6|11422.7|11419.7|0
1724111400000|2024-08-19 23:50:00|11422.9|11419.9|11421|11418|11423.2|11420.2|11421|11418|0
1724111700000|2024-08-19 23:55:00|11420.9|11417.9|11418.8|11413.8|11421|11418|11417.6|11413.8|0
1724112000000|2024-08-20 00:00:00|11418.9|11413.9|11418.9|11413.9|11420.9|11415.9|11417.6|11412.6|0
1724112300000|2024-08-20 00:05:00|11419|11414|11421.7|11416.7|11421.7|11416.7|11418|11413|0
1724112600000|2024-08-20 00:10:00|11421.8|11416.8|11419.8|11414.8|11423.1|11418.1|11418|11413|0
1724112900000|2024-08-20 00:15:00|11419.9|11414.9|11419.4|11414.4|11420.8|11415.8|11418.9|11413.9|0
1724113200000|2024-08-20 00:20:00|11419.5|11414.5|11421.9|11416.9|11422.6|11417.6|11418.9|11413.9|0
1724113500000|2024-08-20 00:25:00|11422|11417|11423.4|11418.4|11423.5|11418.5|11421.3|11416.3|0
1724113800000|2024-08-20 00:30:00|11423.5|11418.5|11421|11416|11424.2|11419.2|11420.5|11415.5|0
1724114100000|2024-08-20 00:35:00|11421.1|11416.1|11421.3|11416.3|11422.2|11417.2|11420|11415|0
1724114400000|2024-08-20 00:40:00|11421.4|11416.4|11420.1|11415.1|11422.3|11417.3|11420|11415|0
1724114700000|2024-08-20 00:45:00|11420.4|11415.4|11420.2|11415.2|11420.4|11415.4|11417.7|11412.7|0
1724115000000|2024-08-20 00:50:00|11420.1|11415.1|11420.1|11415.1|11421|11416|11419.6|11414.6|0
1724115300000|2024-08-20 00:55:00|11420.2|11415.2|11421.9|11416.9|11422.1|11417.1|11419.2|11414.2|0
1724115600000|2024-08-20 01:00:00|11421.8|11416.8|11420.3|11415.3|11422.8|11417.8|11420|11415|0
1724115900000|2024-08-20 01:05:00|11420.2|11415.2|11413.9|11408.9|11420.2|11415.2|11410.3|11405.3|0
1724116200000|2024-08-20 01:10:00|11414|11409|11419.4|11414.4|11420.9|11415.9|11413.9|11408.9|0
1724116500000|2024-08-20 01:15:00|11419.3|11414.3|11423|11418|11424.1|11419.1|11419.2|11414.2|0
1724116800000|2024-08-20 01:20:00|11423.2|11418.2|11424|11419|11424.9|11419.9|11420.7|11415.7|0
1724117100000|2024-08-20 01:25:00|11423.9|11418.9|11422.3|11417.3|11424.6|11419.6|11421.8|11416.8|0
1724117400000|2024-08-20 01:30:00|11422.1|11417.1|11429|11424|11430.9|11425.9|11422|11417|0
1724117700000|2024-08-20 01:35:00|11428.9|11423.9|11430.5|11425.5|11430.7|11425.7|11427.3|11422.3|0
1724118000000|2024-08-20 01:40:00|11430.6|11425.6|11430.5|11425.5|11432.3|11427.3|11430.3|11425.3|0
1724118300000|2024-08-20 01:45:00|11430.3|11425.3|11429.8|11424.8|11431.1|11426.1|11428.2|11423.2|0
1724118600000|2024-08-20 01:50:00|11429.9|11424.9|11430.1|11425.1|11431.7|11426.7|11429.3|11424.3|0
1724118900000|2024-08-20 01:55:00|11430.2|11425.2|11433.9|11428.9|11434.2|11429.2|11429.1|11424.1|0
1724119200000|2024-08-20 02:00:00|11434|11429|11431.9|11426.9|11434.1|11429.1|11430.9|11425.9|0
1724119500000|2024-08-20 02:05:00|11432|11427|11432.4|11427.4|11435.4|11430.4|11431.9|11426.9|0
1724119800000|2024-08-20 02:10:00|11432.3|11427.3|11435.9|11430.9|11436.9|11431.9|11432|11427|0
1724120100000|2024-08-20 02:15:00|11435.8|11430.8|11436.6|11431.6|11437.9|11432.9|11434.8|11429.8|0
1724120400000|2024-08-20 02:20:00|11436.7|11431.7|11437.7|11432.7|11438.5|11433.5|11436.4|11431.4|0
1724120700000|2024-08-20 02:25:00|11437.8|11432.8|11439.8|11434.8|11439.8|11434.8|11436.1|11431.1|0
1724121000000|2024-08-20 02:30:00|11439.7|11434.7|11446.4|11441.4|11446.9|11441.9|11438.7|11433.7|0
1724121300000|2024-08-20 02:35:00|11446.3|11441.3|11445.2|11440.2|11446.6|11441.6|11442.9|11437.9|0
1724121600000|2024-08-20 02:40:00|11444.9|11439.9|11444.4|11439.4|11446.1|11441.1|11442.4|11437.4|0
1724121900000|2024-08-20 02:45:00|11444.3|11439.3|11446.3|11441.3|11446.4|11441.4|11443.8|11438.8|0
1724122200000|2024-08-20 02:50:00|11446.2|11441.2|11445.8|11440.8|11447.5|11442.5|11444|11439|0
1724122500000|2024-08-20 02:55:00|11445.9|11440.9|11448.1|11443.1|11448.6|11443.6|11444|11439|0
1724122800000|2024-08-20 03:00:00|11447.5|11442.5|11444.1|11439.1|11447.5|11442.5|11443.6|11438.6|0
1724123100000|2024-08-20 03:05:00|11444|11439|11443.4|11438.4|11445.6|11440.6|11442.9|11437.9|0
1724123400000|2024-08-20 03:10:00|11443.3|11438.3|11443.2|11438.2|11443.9|11438.9|11442.7|11437.7|0
1724123700000|2024-08-20 03:15:00|11443.1|11438.1|11438.3|11433.3|11443.1|11438.1|11438.3|11433.3|0
1724124000000|2024-08-20 03:20:00|11438.4|11433.4|11431.4|11426.4|11438.4|11433.4|11431.3|11426.3|0
1724124300000|2024-08-20 03:25:00|11431.3|11426.3|11429.5|11424.5|11431.4|11426.4|11427.3|11422.3|0
1724124600000|2024-08-20 03:30:00|11429.3|11424.3|11427.5|11422.5|11429.5|11424.5|11423.8|11418.8|0
1724124900000|2024-08-20 03:35:00|11427.6|11422.6|11422.7|11417.7|11427.6|11422.6|11422.4|11417.4|0
1724125200000|2024-08-20 03:40:00|11423|11418|11428.5|11423.5|11428.7|11423.7|11422.9|11417.9|0
1724125500000|2024-08-20 03:45:00|11428.6|11423.6|11426.9|11421.9|11428.6|11423.6|11425.6|11420.6|0
1724125800000|2024-08-20 03:50:00|11427|11422|11425.8|11420.8|11427|11422|11423.1|11418.1|0
1724126100000|2024-08-20 03:55:00|11425.9|11420.9|11426.3|11421.3|11427.8|11422.8|11424.9|11419.9|0
1724126400000|2024-08-20 04:00:00|11426.1|11421.1|11428.3|11423.3|11429.8|11424.8|11424.6|11419.6|0
1724126700000|2024-08-20 04:05:00|11428.4|11423.4|11427.7|11422.7|11428.8|11423.8|11424.9|11419.9|0
1724127000000|2024-08-20 04:10:00|11427.9|11422.9|11432.2|11427.2|11433.1|11428.1|11427.9|11422.9|0
1724127300000|2024-08-20 04:15:00|11432|11427|11434.8|11429.8|11436|11431|11431.1|11426.1|0
1724127600000|2024-08-20 04:20:00|11434.7|11429.7|11434.8|11429.8|11436.2|11431.2|11433.9|11428.9|0
1724127900000|2024-08-20 04:25:00|11435|11430|11433.8|11428.8|11435.3|11430.3|11433.6|11428.6|0
1724128200000|2024-08-20 04:30:00|11433.7|11428.7|11431.1|11426.1|11434.2|11429.2|11430.5|11425.5|0
1724128500000|2024-08-20 04:35:00|11431|11426|11429.9|11424.9|11433|11428|11428.9|11423.9|0
1724128800000|2024-08-20 04:40:00|11430|11425|11429.1|11424.1|11430|11425|11424.3|11419.3|0
1724129100000|2024-08-20 04:45:00|11428.6|11423.6|11430.8|11425.8|11432.2|11427.2|11427.9|11422.9|0
1724129400000|2024-08-20 04:50:00|11430.9|11425.9|11429.5|11424.5|11431.6|11426.6|11429.4|11424.4|0
1724129700000|2024-08-20 04:55:00|11429.6|11424.6|11429.9|11424.9|11429.9|11424.9|11427.3|11422.3|0
1724130000000|2024-08-20 05:00:00|11429.7|11424.7|11431.9|11426.9|11433.1|11428.1|11426.7|11421.7|0
1724130300000|2024-08-20 05:05:00|11431.8|11426.8|11428.9|11423.9|11431.9|11426.9|11426.5|11421.5|0
1724130600000|2024-08-20 05:10:00|11429|11424|11428.3|11423.3|11430.5|11425.5|11427.9|11422.9|0
1724130900000|2024-08-20 05:15:00|11428.2|11423.2|11433|11428|11433.1|11428.1|11428.2|11423.2|0
1724131200000|2024-08-20 05:20:00|11432.9|11427.9|11431.6|11426.6|11434.1|11429.1|11430.5|11425.5|0
1724131500000|2024-08-20 05:25:00|11431.7|11426.7|11436.3|11431.3|11438.1|11433.1|11431.1|11426.1|0
1724131800000|2024-08-20 05:30:00|11435.9|11430.9|11433.9|11428.9|11436.8|11431.8|11433.2|11428.2|0
1724132100000|2024-08-20 05:35:00|11433.5|11428.5|11433.6|11428.6|11436|11431|11433.3|11428.3|0
1724132400000|2024-08-20 05:40:00|11433.5|11428.5|11431.6|11426.6|11434.7|11429.7|11430.9|11425.9|0
1724132700000|2024-08-20 05:45:00|11431.2|11426.2|11430.6|11425.6|11431.7|11426.7|11427.9|11422.9|0
1724133000000|2024-08-20 05:50:00|11430.4|11425.4|11433.5|11428.5|11433.6|11428.6|11430|11425|0
1724133300000|2024-08-20 05:55:00|11433.4|11428.4|11433.6|11428.6|11435.4|11430.4|11429.5|11424.5|0
1724133600000|2024-08-20 06:00:00|11433.5|11428.5|11434.4|11429.4|11434.8|11429.8|11429.9|11424.9|0
1724133900000|2024-08-20 06:05:00|11434.3|11429.3|11430.1|11425.1|11434.3|11429.3|11428.9|11423.9|0
1724134200000|2024-08-20 06:10:00|11430|11425|11430.6|11425.6|11433.4|11428.4|11429.7|11424.7|0
1724134500000|2024-08-20 06:15:00|11430.1|11425.1|11431.9|11426.9|11433.7|11428.7|11428.9|11423.9|0
1724134800000|2024-08-20 06:20:00|11432|11427|11426.4|11421.4|11432|11427|11425|11420|0
1724135100000|2024-08-20 06:25:00|11426.7|11421.7|11433.9|11428.9|11434.7|11429.7|11426.7|11421.7|0
1724135400000|2024-08-20 06:30:00|11434|11429|11437.1|11432.1|11438.1|11433.1|11433.5|11428.5|0
1724135700000|2024-08-20 06:35:00|11437.4|11432.4|11442.4|11437.4|11442.8|11437.8|11436.7|11431.7|0
1724136000000|2024-08-20 06:40:00|11442.3|11437.3|11440.7|11435.7|11442.6|11437.6|11438.8|11433.8|0
1724136300000|2024-08-20 06:45:00|11441|11436|11440.2|11435.2|11441.2|11436.2|11438.9|11433.9|0
1724136600000|2024-08-20 06:50:00|11440.3|11435.3|11439.4|11434.4|11442.3|11437.3|11439.2|11434.2|0
1724136900000|2024-08-20 06:55:00|11439.5|11434.5|11437.5|11432.5|11440.8|11435.8|11437.2|11432.2|0
1724137200000|2024-08-20 07:00:00|11437.3|11432.3|11439.1|11434.1|11441.4|11436.4|11436.1|11431.1|0
1724137500000|2024-08-20 07:05:00|11439.2|11434.2|11436.5|11431.5|11440.3|11435.3|11432.3|11427.3|0
1724137800000|2024-08-20 07:10:00|11436.4|11431.4|11437.1|11432.1|11439.7|11434.7|11432.9|11427.9|0
1724138100000|2024-08-20 07:15:00|11437.2|11432.2|11448.6|11443.6|11449.2|11444.2|11437.2|11432.2|0
1724138400000|2024-08-20 07:20:00|11448.7|11443.7|11445.6|11440.6|11450.5|11445.5|11444.8|11439.8|0
1724138700000|2024-08-20 07:25:00|11445.7|11440.7|11456.5|11451.5|11457.1|11452.1|11445.3|11440.3|0
1724139000000|2024-08-20 07:30:00|11456.6|11451.6|11457.5|11452.5|11458.8|11453.8|11456.1|11451.1|0
1724139300000|2024-08-20 07:35:00|11457.4|11452.4|11453.3|11448.3|11461|11456|11453|11448|0
1724139600000|2024-08-20 07:40:00|11453.4|11448.4|11451.8|11446.8|11454.2|11449.2|11449.1|11444.1|0
1724139900000|2024-08-20 07:45:00|11451.9|11446.9|11454.8|11449.8|11459.6|11454.6|11451.8|11446.8|0
1724140200000|2024-08-20 07:50:00|11454.7|11449.7|11451|11446|11455|11450|11450.7|11445.7|0
1724140500000|2024-08-20 07:55:00|11450.9|11445.9|11451.2|11446.2|11454.6|11449.6|11447.9|11442.9|0
1724140800000|2024-08-20 08:00:00|11451|11446|11451.7|11448.7|11457.1|11454.1|11448.3|11443.3|0
1724141100000|2024-08-20 08:05:00|11451.2|11448.2|11458.4|11455.4|11458.4|11455.4|11451.2|11448.2|0
1724141400000|2024-08-20 08:10:00|11457.7|11454.7|11458.6|11455.6|11462.6|11459.6|11457.2|11454.2|0
1724141700000|2024-08-20 08:15:00|11459|11456|11457.3|11454.3|11459.8|11456.8|11455.7|11452.7|0
1724142000000|2024-08-20 08:20:00|11457.6|11454.6|11450.1|11447.1|11457.7|11454.7|11447.3|11444.3|0
1724142300000|2024-08-20 08:25:00|11450|11447|11446.6|11443.6|11451.2|11448.2|11443.7|11440.7|0
1724142600000|2024-08-20 08:30:00|11446.9|11443.9|11442.9|11439.9|11448|11445|11442.9|11439.9|0
1724142900000|2024-08-20 08:35:00|11443|11440|11433.3|11430.3|11443|11440|11432.9|11429.9|0
1724143200000|2024-08-20 08:40:00|11433.4|11430.4|11423.5|11420.5|11433.4|11430.4|11417|11414|0
1724143500000|2024-08-20 08:45:00|11423.4|11420.4|11432.6|11429.6|11433.1|11430.1|11423.3|11420.3|0
1724143800000|2024-08-20 08:50:00|11432.5|11429.5|11440.2|11437.2|11440.9|11437.9|11432.5|11429.5|0
1724144100000|2024-08-20 08:55:00|11440.1|11437.1|11438|11435|11440.2|11437.2|11434|11431|0
1724144400000|2024-08-20 09:00:00|11438.5|11435.5|11445.8|11442.8|11447.7|11444.7|11436.3|11433.3|0
1724144700000|2024-08-20 09:05:00|11445.9|11442.9|11442.4|11439.4|11446|11443|11440.3|11437.3|0
1724145000000|2024-08-20 09:10:00|11442.3|11439.3|11446.7|11443.7|11447.1|11444.1|11441.7|11438.7|0
1724145300000|2024-08-20 09:15:00|11447|11444|11450.7|11447.7|11452.4|11449.4|11446.8|11443.8|0
1724145600000|2024-08-20 09:20:00|11450.8|11447.8|11450.6|11447.6|11451.5|11448.5|11449|11446|0
1724145900000|2024-08-20 09:25:00|11450.5|11447.5|11449.9|11446.9|11452.8|11449.8|11449.9|11446.9|0
1724146200000|2024-08-20 09:30:00|11449.8|11446.8|11449.6|11446.6|11450.7|11447.7|11448.1|11445.1|0
1724146500000|2024-08-20 09:35:00|11449.8|11446.8|11449.8|11446.8|11450.9|11447.9|11449.1|11446.1|0
1724146800000|2024-08-20 09:40:00|11449.3|11446.3|11447.6|11444.6|11450.9|11447.9|11446.8|11443.8|0
1724147100000|2024-08-20 09:45:00|11447.7|11444.7|11445.8|11442.8|11447.8|11444.8|11445.7|11442.7|0
1724147400000|2024-08-20 09:50:00|11445.6|11442.6|11446.3|11443.3|11447|11444|11441.4|11438.4|0
1724147700000|2024-08-20 09:55:00|11446.4|11443.4|11446.8|11443.8|11447.1|11444.1|11446.1|11443.1|0
1724148000000|2024-08-20 10:00:00|11446.7|11443.7|11441.2|11438.2|11446.7|11443.7|11437|11434|0
1724148300000|2024-08-20 10:05:00|11440.7|11437.7|11440.7|11437.7|11441.4|11438.4|11436|11433|0
1724148600000|2024-08-20 10:10:00|11440.8|11437.8|11441.6|11438.6|11443.1|11440.1|11440|11437|0
1724148900000|2024-08-20 10:15:00|11441.7|11438.7|11440.5|11437.5|11442.8|11439.8|11440.5|11437.5|0
1724149200000|2024-08-20 10:20:00|11440.7|11437.7|11443.6|11440.6|11444|11441|11437.6|11434.6|0
1724149500000|2024-08-20 10:25:00|11442.9|11439.9|11443.1|11440.1|11444.6|11441.6|11442.5|11439.5|0
1724149800000|2024-08-20 10:30:00|11442.6|11439.6|11443.4|11440.4|11444|11441|11440.9|11437.9|0
1724150100000|2024-08-20 10:35:00|11442.9|11439.9|11447.8|11444.8|11447.9|11444.9|11442.6|11439.6|0
1724150400000|2024-08-20 10:40:00|11447.7|11444.7|11448.5|11445.5|11448.6|11445.6|11447|11444|0
1724150700000|2024-08-20 10:45:00|11448.7|11445.7|11450.5|11447.5|11450.7|11447.7|11447.9|11444.9|0
1724151000000|2024-08-20 10:50:00|11450.4|11447.4|11448.9|11445.9|11450.4|11447.4|11447.9|11444.9|0
1724151300000|2024-08-20 10:55:00|11449|11446|11444.6|11441.6|11449.4|11446.4|11444.3|11441.3|0
1724151600000|2024-08-20 11:00:00|11443.1|11440.1|11450.6|11447.6|11450.6|11447.6|11442.5|11439.5|0
1724151900000|2024-08-20 11:05:00|11450.3|11447.3|11453.9|11450.9|11455.9|11452.9|11449.7|11446.7|0
1724152200000|2024-08-20 11:10:00|11454|11451|11454.1|11451.1|11456.7|11453.7|11452.1|11449.1|0
1724152500000|2024-08-20 11:15:00|11454.2|11451.2|11451|11448|11454.8|11451.8|11450.5|11447.5|0
1724152800000|2024-08-20 11:20:00|11451.1|11448.1|11452|11449|11453|11450|11450.8|11447.8|0
1724153100000|2024-08-20 11:25:00|11451.8|11448.8|11449.4|11446.4|11452.8|11449.8|11448|11445|0
1724153400000|2024-08-20 11:30:00|11449.3|11446.3|11443.6|11440.6|11450.4|11447.4|11443.2|11440.2|0
1724153700000|2024-08-20 11:35:00|11443.5|11440.5|11450.2|11447.2|11450.6|11447.6|11443.1|11440.1|0
1724154000000|2024-08-20 11:40:00|11450.1|11447.1|11451.6|11448.6|11453.2|11450.2|11449.8|11446.8|0
1724154300000|2024-08-20 11:45:00|11451.5|11448.5|11453|11450|11453.7|11450.7|11451.3|11448.3|0
1724154600000|2024-08-20 11:50:00|11452.9|11449.9|11451|11448|11453|11450|11449.7|11446.7|0
1724154900000|2024-08-20 11:55:00|11451.2|11448.2|11451.5|11448.5|11452.6|11449.6|11450|11447|0
1724155200000|2024-08-20 12:00:00|11451.7|11448.7|11449.2|11446.2|11452.7|11449.7|11449.2|11446.2|0
1724155500000|2024-08-20 12:05:00|11449.6|11446.6|11452.2|11449.2|11452.3|11449.3|11449.1|11446.1|0
1724155800000|2024-08-20 12:10:00|11452.3|11449.3|11457.1|11454.1|11457.2|11454.2|11452.3|11449.3|0
1724156100000|2024-08-20 12:15:00|11457.2|11454.2|11460.9|11457.9|11461.6|11458.6|11457.2|11454.2|0
1724156400000|2024-08-20 12:20:00|11461|11458|11457.3|11454.3|11464.4|11461.4|11457.1|11454.1|0
1724156700000|2024-08-20 12:25:00|11457.4|11454.4|11459.3|11456.3|11460.8|11457.8|11453.1|11450.1|0
1724157000000|2024-08-20 12:30:00|11459.2|11456.2|11454.9|11451.9|11462.7|11459.7|11452.6|11449.6|0
1724157300000|2024-08-20 12:35:00|11454.4|11451.4|11449.2|11446.2|11454.4|11451.4|11449.2|11446.2|0
1724157600000|2024-08-20 12:40:00|11449|11446|11450.8|11447.8|11452.8|11449.8|11448.8|11445.8|0
1724157900000|2024-08-20 12:45:00|11450.9|11447.9|11448.9|11445.9|11452.1|11449.1|11448.4|11445.4|0
1724158200000|2024-08-20 12:50:00|11449|11446|11443.4|11440.4|11450.6|11447.6|11443.3|11440.3|0
1724158500000|2024-08-20 12:55:00|11443.3|11440.3|11445|11442|11446.6|11443.6|11441|11438|0
1724158800000|2024-08-20 13:00:00|11444.9|11441.9|11440.5|11437.5|11449.7|11446.7|11440.5|11437.5|0
1724159100000|2024-08-20 13:05:00|11439.5|11436.5|11426.4|11423.4|11439.7|11436.7|11425.2|11422.2|0
1724159400000|2024-08-20 13:10:00|11426.5|11423.5|11422.5|11419.5|11429.9|11426.9|11416.5|11413.5|0
1724159700000|2024-08-20 13:15:00|11422.4|11419.4|11420.7|11417.7|11423.2|11420.2|11415.9|11412.9|0
1724160000000|2024-08-20 13:20:00|11420.8|11417.8|11420.9|11417.9|11422.7|11419.7|11418.6|11415.6|0
1724160300000|2024-08-20 13:25:00|11418.5|11415.5|11428.3|11425.3|11430.3|11427.3|11415.7|11412.7|0
1724160600000|2024-08-20 13:30:00|11425.5|11422.5|11476.6|11474.8|11477.4|11475.6|11424.9|11421.9|0
1724160900000|2024-08-20 13:35:00|11473.2|11471.4|11471.2|11469.4|11484.1|11482.3|11468.2|11466.4|0
1724161200000|2024-08-20 13:40:00|11469.5|11467.7|11484.7|11482.9|11490.6|11488.8|11467.8|11466|0
1724161500000|2024-08-20 13:45:00|11485.3|11483.5|11485.5|11483.7|11496.2|11494.4|11477.3|11475.5|0
1724161800000|2024-08-20 13:50:00|11487.4|11485.6|11517|11515.2|11517.4|11515.6|11483.2|11481.4|0
1724162100000|2024-08-20 13:55:00|11517.7|11515.9|11514.5|11512.7|11525.5|11523.7|11506.2|11504.4|0
1724162400000|2024-08-20 14:00:00|11514.9|11513.1|11492.1|11490.3|11514.9|11513.1|11475.4|11473.6|0
1724162700000|2024-08-20 14:05:00|11494.3|11492.5|11502.4|11500.6|11506.3|11504.5|11483.1|11481.3|0
1724163000000|2024-08-20 14:10:00|11502.2|11500.4|11458.8|11457|11502.8|11501|11439.5|11437.7|0
1724163300000|2024-08-20 14:15:00|11459.8|11458|11447.6|11445.8|11460.6|11458.8|11435|11433.2|0
1724163600000|2024-08-20 14:20:00|11447.7|11445.9|11462.4|11460.6|11475.7|11473.9|11439.5|11437.7|0
1724163900000|2024-08-20 14:25:00|11462.2|11460.4|11447.5|11445.7|11464.7|11462.9|11430.9|11429.1|0
1724164200000|2024-08-20 14:30:00|11448|11446.2|11446.4|11444.6|11454.3|11452.5|11432.5|11430.7|0
1724164500000|2024-08-20 14:35:00|11444.3|11442.5|11387.6|11385.8|11444.5|11442.7|11386.7|11384.9|0
1724164800000|2024-08-20 14:40:00|11388.8|11387|11381|11379.2|11408.1|11406.3|11375.9|11374.1|0
1724165100000|2024-08-20 14:45:00|11381.5|11379.7|11422.2|11420.4|11424.8|11423|11381.5|11379.7|0
1724165400000|2024-08-20 14:50:00|11422.4|11420.6|11424.6|11422.8|11428.8|11427|11413|11411.2|0
1724165700000|2024-08-20 14:55:00|11425.2|11423.4|11409.6|11407.8|11425.8|11424|11401|11399.2|0
1724166000000|2024-08-20 15:00:00|11410|11408.2|11404.5|11402.7|11416.2|11414.4|11402.7|11400.9|0
1724166300000|2024-08-20 15:05:00|11405.5|11403.7|11412.1|11410.3|11414.4|11412.6|11400.2|11398.4|0
1724166600000|2024-08-20 15:10:00|11411.1|11409.3|11419.2|11417.4|11428.5|11426.7|11407.6|11405.8|0
1724166900000|2024-08-20 15:15:00|11419.3|11417.5|11426.6|11424.8|11430.2|11428.4|11418.1|11416.3|0
1724167200000|2024-08-20 15:20:00|11426.1|11424.3|11431.9|11430.1|11436.2|11434.4|11421.5|11419.7|0
1724167500000|2024-08-20 15:25:00|11432|11430.2|11406.3|11404.5|11433.2|11431.4|11404.5|11402.7|0
1724167800000|2024-08-20 15:30:00|11405.9|11404.1|11418.9|11417.1|11420.6|11418.8|11403.8|11402|0
1724168100000|2024-08-20 15:35:00|11418.3|11416.5|11429.6|11427.8|11437.7|11435.9|11416.5|11414.7|0
1724168400000|2024-08-20 15:40:00|11429.3|11427.5|11411.6|11409.8|11432|11430.2|11407.9|11406.1|0
1724168700000|2024-08-20 15:45:00|11411.5|11409.7|11410.4|11408.6|11412.7|11410.9|11402.5|11400.7|0
1724169000000|2024-08-20 15:50:00|11410.3|11408.5|11431.7|11429.9|11431.7|11429.9|11408.4|11406.6|0
1724169300000|2024-08-20 15:55:00|11431.9|11430.1|11452.3|11450.5|11452.6|11450.8|11426.9|11425.1|0
1724169600000|2024-08-20 16:00:00|11452.6|11450.8|11447.8|11446|11455.9|11454.1|11443.1|11441.3|0
1724169900000|2024-08-20 16:05:00|11447.4|11445.6|11451.2|11449.4|11453.6|11451.8|11445.8|11444|0
1724170200000|2024-08-20 16:10:00|11451.1|11449.3|11439.1|11437.3|11453.4|11451.6|11436.9|11435.1|0
1724170500000|2024-08-20 16:15:00|11439|11437.2|11427.8|11426|11442.2|11440.4|11427.7|11425.9|0
1724170800000|2024-08-20 16:20:00|11426.9|11425.1|11426|11424.2|11436.1|11434.3|11422.9|11421.1|0
1724171100000|2024-08-20 16:25:00|11426.2|11424.4|11425.9|11424.1|11430|11428.2|11419.7|11417.9|0
1724171400000|2024-08-20 16:30:00|11424.4|11422.6|11429|11427.2|11432.9|11431.1|11422.5|11420.7|0
1724171700000|2024-08-20 16:35:00|11428.6|11426.8|11423.5|11421.7|11428.6|11426.8|11415.6|11413.8|0
1724172000000|2024-08-20 16:40:00|11423.6|11421.8|11424.4|11422.6|11426.4|11424.6|11416.3|11414.5|0
1724172300000|2024-08-20 16:45:00|11424.3|11422.5|11434.6|11432.8|11435.2|11433.4|11424.1|11422.3|0
1724172600000|2024-08-20 16:50:00|11435.3|11433.5|11409.2|11407.4|11436.4|11434.6|11406.3|11404.5|0
1724172900000|2024-08-20 16:55:00|11409.8|11408|11400.3|11398.5|11411.1|11409.3|11399.5|11397.7|0
1724173200000|2024-08-20 17:00:00|11399.8|11398|11387.5|11385.7|11400.6|11398.8|11379.4|11377.6|0
1724173500000|2024-08-20 17:05:00|11388.7|11386.9|11402.8|11401|11403.1|11401.3|11386.7|11384.9|0
1724173800000|2024-08-20 17:10:00|11403.1|11401.3|11399.6|11397.8|11407.2|11405.4|11397|11395.2|0
1724174100000|2024-08-20 17:15:00|11399.7|11397.9|11402.7|11400.9|11406.8|11405|11394.9|11393.1|0
1724174400000|2024-08-20 17:20:00|11402.6|11400.8|11399.4|11397.6|11403.7|11401.9|11394.7|11392.9|0
1724174700000|2024-08-20 17:25:00|11399.7|11397.9|11409.1|11407.3|11412.5|11410.7|11396.8|11395|0
1724175000000|2024-08-20 17:30:00|11409.6|11407.8|11410.6|11408.8|11413.7|11411.9|11406.4|11404.6|0
1724175300000|2024-08-20 17:35:00|11411|11409.2|11409.7|11407.9|11411.4|11409.6|11400.1|11398.3|0
1724175600000|2024-08-20 17:40:00|11409.3|11407.5|11418.2|11416.4|11419.4|11417.6|11409|11407.2|0
1724175900000|2024-08-20 17:45:00|11417.8|11416|11423.6|11421.8|11424.9|11423.1|11415.8|11414|0
1724176200000|2024-08-20 17:50:00|11423.4|11421.6|11415.4|11413.6|11423.4|11421.6|11414.6|11412.8|0
1724176500000|2024-08-20 17:55:00|11415.2|11413.4|11421.3|11419.5|11422.1|11420.3|11415.2|11413.4|0
1724176800000|2024-08-20 18:00:00|11421|11419.2|11426.6|11424.8|11427.5|11425.7|11415.2|11413.4|0
1724177100000|2024-08-20 18:05:00|11426.7|11424.9|11428.4|11426.6|11432.7|11430.9|11424.9|11423.1|0
1724177400000|2024-08-20 18:10:00|11427.6|11425.8|11438.2|11436.4|11439.2|11437.4|11424.1|11422.3|0
1724177700000|2024-08-20 18:15:00|11438.1|11436.3|11443.9|11442.1|11445|11443.2|11436.7|11434.9|0
1724178000000|2024-08-20 18:20:00|11443.8|11442|11450.5|11448.7|11451|11449.2|11439.5|11437.7|0
1724178300000|2024-08-20 18:25:00|11450.7|11448.9|11438.8|11437|11451.1|11449.3|11435.7|11433.9|0
1724178600000|2024-08-20 18:30:00|11439.4|11437.6|11445.3|11443.5|11446.4|11444.6|11438.7|11436.9|0
1724178900000|2024-08-20 18:35:00|11445|11443.2|11445|11443.2|11447.5|11445.7|11442.4|11440.6|0
1724179200000|2024-08-20 18:40:00|11444.8|11443|11440.7|11438.9|11448.4|11446.6|11440.2|11438.4|0
1724179500000|2024-08-20 18:45:00|11441|11439.2|11433.8|11432|11441|11439.2|11431.6|11429.8|0
1724179800000|2024-08-20 18:50:00|11434.4|11432.6|11429.2|11427.4|11437|11435.2|11421.2|11419.4|0
1724180100000|2024-08-20 18:55:00|11429.3|11427.5|11435.2|11433.4|11436|11434.2|11426.6|11424.8|0
1724180400000|2024-08-20 19:00:00|11434.4|11432.6|11436|11434.2|11438.9|11437.1|11430.7|11428.9|0
1724180700000|2024-08-20 19:05:00|11435.6|11433.8|11430.3|11428.5|11440|11438.2|11428.1|11426.3|0
1724181000000|2024-08-20 19:10:00|11430.5|11428.7|11436.1|11434.3|11436.1|11434.3|11427.7|11425.9|0
1724181300000|2024-08-20 19:15:00|11435.4|11433.6|11432|11430.2|11436.4|11434.6|11427.1|11425.3|0
1724181600000|2024-08-20 19:20:00|11432.3|11430.5|11428.6|11426.8|11437.7|11435.9|11426.5|11424.7|0
1724181900000|2024-08-20 19:25:00|11430.2|11428.4|11422.5|11420.7|11431.5|11429.7|11421.8|11420|0
1724182200000|2024-08-20 19:30:00|11422.8|11421|11422.9|11421.1|11426.6|11424.8|11420.1|11418.3|0
1724182500000|2024-08-20 19:35:00|11422.7|11420.9|11419.1|11417.3|11428|11426.2|11416.9|11415.1|0
1724182800000|2024-08-20 19:40:00|11419.6|11417.8|11421.2|11419.4|11428.5|11426.7|11419.3|11417.5|0
1724183100000|2024-08-20 19:45:00|11421.7|11419.9|11433.2|11431.4|11433.4|11431.6|11421.1|11419.3|0
1724183400000|2024-08-20 19:50:00|11439.9|11438.1|11429.1|11427.3|11445.5|11443.7|11423.2|11421.4|0
1724183700000|2024-08-20 19:55:00|11428.5|11426.7|11421.8|11420|11432|11430.2|11417.7|11415.9|0
1724184000000|2024-08-20 20:00:00|11422.5|11419.5|11414.9|11411.9|11423.9|11420.9|11414.4|11411.4|0
1724184300000|2024-08-20 20:05:00|11415|11412|11416.5|11413.5|11416.7|11413.7|11410.2|11407.2|0
1724184600000|2024-08-20 20:10:00|11416.4|11413.4|11423|11420|11423|11420|11415.3|11412.3|0
1724184900000|2024-08-20 20:15:00|11423.1|11420.1|11417.6|11414.6|11423.2|11420.2|11417.6|11414.6|0
1724185200000|2024-08-20 20:20:00|11417.5|11414.5|11416.7|11413.7|11418.3|11415.3|11416.6|11413.6|0
1724185500000|2024-08-20 20:25:00|11416.5|11413.5|11418.3|11415.3|11419.1|11416.1|11416.5|11413.5|0
1724185800000|2024-08-20 20:30:00|11418.2|11415.2|11413.2|11410.2|11418.2|11415.2|11413|11410|0
1724186100000|2024-08-20 20:35:00|11413|11410|11411.5|11408.5|11413.2|11410.2|11411.2|11408.2|0
1724186400000|2024-08-20 20:40:00|11411.4|11408.4|11411.8|11408.8|11411.8|11408.8|11409.8|11406.8|0
1724186700000|2024-08-20 20:45:00|11411.7|11408.7|11410|11407|11411.7|11408.7|11409.5|11406.5|0
1724187000000|2024-08-20 20:50:00|11409.9|11406.9|11407.7|11404.7|11410.6|11407.6|11407.6|11404.6|0
1724187300000|2024-08-20 20:55:00|11408.1|11405.1|11405.9|11402.9|11408.1|11405.1|11405.9|11402.9|0
1724187600000|2024-08-20 21:00:00|11406|11403|11403.7|11400.7|11406.5|11403.5|11403.7|11400.7|0
1724187900000|2024-08-20 21:05:00|11403.6|11400.6|11403.1|11400.1|11404.8|11401.8|11402.9|11399.9|0
1724188200000|2024-08-20 21:10:00|11403.2|11400.2|11402.4|11399.4|11404|11401|11402.2|11399.2|0
1724188500000|2024-08-20 21:15:00|11402.8|11399.8|11403.2|11400.2|11403.2|11400.2|11401.6|11398.6|0
1724188800000|2024-08-20 21:20:00|11403.3|11400.3|11400.8|11397.8|11403.3|11400.3|11400.8|11397.8|0
1724189100000|2024-08-20 21:25:00|11400.9|11397.9|11400.2|11397.2|11401.8|11398.8|11399.8|11396.8|0
1724189400000|2024-08-20 21:30:00|11400.3|11397.3|11399.2|11396.2|11400.6|11397.6|11398.6|11395.6|0
1724189700000|2024-08-20 21:35:00|11399.1|11396.1|11398.2|11395.2|11400.2|11397.2|11398.2|11395.2|0
1724190000000|2024-08-20 21:40:00|11398.3|11395.3|11397.6|11394.6|11398.4|11395.4|11396.5|11393.5|0
1724190300000|2024-08-20 21:45:00|11397.7|11394.7|11397.8|11394.8|11398.6|11395.6|11397.2|11394.2|0
1724190600000|2024-08-20 21:50:00|11397.9|11394.9|11398.3|11395.3|11398.7|11395.7|11397.8|11394.8|0
1724190900000|2024-08-20 21:55:00|11398.4|11395.4|11397.7|11394.7|11401.4|11398.4|11397.5|11394.5|0
1724191200000|2024-08-20 22:00:00|11397.9|11394.9|11402|11399|11404.4|11401.4|11397.9|11394.9|0
1724191500000|2024-08-20 22:05:00|11402.1|11399.1|11399.6|11396.6|11402.6|11399.6|11399.6|11396.6|0
1724191800000|2024-08-20 22:10:00|11399.4|11396.4|11399.6|11396.6|11400|11397|11399.3|11396.3|0
1724192100000|2024-08-20 22:15:00|11399.5|11396.5|11397.6|11394.6|11399.7|11396.7|11397.3|11394.3|0
1724192400000|2024-08-20 22:20:00|11397.7|11394.7|11399.4|11396.4|11399.6|11396.6|11397.6|11394.6|0
1724192700000|2024-08-20 22:25:00|11399.9|11396.9|11399.5|11396.5|11400.6|11397.6|11398.6|11395.6|0
1724193000000|2024-08-20 22:30:00|11399.4|11396.4|11400.5|11397.5|11400.5|11397.5|11398.1|11395.1|0
1724193300000|2024-08-20 22:35:00|11400.4|11397.4|11399.4|11396.4|11401.1|11398.1|11399.2|11396.2|0
1724193600000|2024-08-20 22:40:00|11399.3|11396.3|11399.7|11396.7|11399.9|11396.9|11398.5|11395.5|0
1724193900000|2024-08-20 22:45:00|11399.5|11396.5|11394.8|11391.8|11399.6|11396.6|11394.6|11391.6|0
1724194200000|2024-08-20 22:50:00|11394.5|11391.5|11391.4|11388.4|11395|11392|11390.1|11387.1|0
1724194500000|2024-08-20 22:55:00|11391.3|11388.3|11395.7|11392.7|11396.3|11393.3|11390.9|11387.9|0
1724194800000|2024-08-20 23:00:00|11394.7|11391.7|11392.5|11389.5|11396.2|11393.2|11391.1|11388.1|0
1724195100000|2024-08-20 23:05:00|11392.6|11389.6|11391.8|11388.8|11392.9|11389.9|11389.3|11386.3|0
1724195400000|2024-08-20 23:10:00|11390.8|11387.8|11394.2|11391.2|11394.6|11391.6|11390.3|11387.3|0
1724195700000|2024-08-20 23:15:00|11394|11391|11394.3|11391.3|11395.8|11392.8|11391.5|11388.5|0
1724196000000|2024-08-20 23:20:00|11393.8|11390.8|11391.6|11388.6|11394.5|11391.5|11391.4|11388.4|0
1724196300000|2024-08-20 23:25:00|11391.5|11388.5|11389.1|11386.1|11392|11389|11388.9|11385.9|0
1724196600000|2024-08-20 23:30:00|11388.5|11385.5|11394.7|11391.7|11399.1|11396.1|11388.4|11385.4|0
1724196900000|2024-08-20 23:35:00|11394.6|11391.6|11393.4|11390.4|11395.2|11392.2|11392.8|11389.8|0
1724197200000|2024-08-20 23:40:00|11393.5|11390.5|11394.2|11391.2|11394.4|11391.4|11393|11390|0
1724197500000|2024-08-20 23:45:00|11394|11391|11391.8|11388.8|11394.6|11391.6|11391.2|11388.2|0
1724197800000|2024-08-20 23:50:00|11391.9|11388.9|11390.8|11387.8|11392.5|11389.5|11390.5|11387.5|0
1724198100000|2024-08-20 23:55:00|11390.6|11387.6|11386.7|11381.7|11391.2|11388.2|11384.5|11380.9|0
1724198400000|2024-08-21 00:00:00|11386.2|11381.2|11392.9|11387.9|11394.2|11389.2|11386.1|11381.1|0
1724198700000|2024-08-21 00:05:00|11393.1|11388.1|11396.4|11391.4|11398.8|11393.8|11392.9|11387.9|0
1724199000000|2024-08-21 00:10:00|11396.3|11391.3|11397.2|11392.2|11397.7|11392.7|11394.8|11389.8|0
1724199300000|2024-08-21 00:15:00|11397.1|11392.1|11403.2|11398.2|11404.1|11399.1|11397.1|11392.1|0
1724199600000|2024-08-21 00:20:00|11403.3|11398.3|11399.8|11394.8|11403.6|11398.6|11397.8|11392.8|0
1724199900000|2024-08-21 00:25:00|11399.7|11394.7|11397.5|11392.5|11400.3|11395.3|11395.9|11390.9|0
1724200200000|2024-08-21 00:30:00|11397.4|11392.4|11398.1|11393.1|11398.6|11393.6|11390.7|11385.7|0
1724200500000|2024-08-21 00:35:00|11398|11393|11399.9|11394.9|11401.2|11396.2|11397.3|11392.3|0
1724200800000|2024-08-21 00:40:00|11399.8|11394.8|11402.2|11397.2|11402.3|11397.3|11399.5|11394.5|0
1724201100000|2024-08-21 00:45:00|11402.3|11397.3|11405.8|11400.8|11408.5|11403.5|11401.2|11396.2|0
1724201400000|2024-08-21 00:50:00|11405.9|11400.9|11406.7|11401.7|11408.1|11403.1|11405.3|11400.3|0
1724201700000|2024-08-21 00:55:00|11406.6|11401.6|11406.8|11401.8|11407.4|11402.4|11405.2|11400.2|0
1724202000000|2024-08-21 01:00:00|11406.7|11401.7|11404.1|11399.1|11408.4|11403.4|11403.1|11398.1|0
1724202300000|2024-08-21 01:05:00|11404.2|11399.2|11402.9|11397.9|11404.4|11399.4|11400.7|11395.7|0
1724202600000|2024-08-21 01:10:00|11403.2|11398.2|11407.9|11402.9|11408.2|11403.2|11401.5|11396.5|0
1724202900000|2024-08-21 01:15:00|11408|11403|11409.2|11404.2|11411.2|11406.2|11407.5|11402.5|0
1724203200000|2024-08-21 01:20:00|11409.1|11404.1|11406.3|11401.3|11409.2|11404.2|11405.1|11400.1|0
1724203500000|2024-08-21 01:25:00|11406.4|11401.4|11407.1|11402.1|11408.3|11403.3|11403.9|11398.9|0
1724203800000|2024-08-21 01:30:00|11407|11402|11403.8|11398.8|11407.2|11402.2|11403.7|11398.7|0
1724204100000|2024-08-21 01:35:00|11404|11399|11407.7|11402.7|11408|11403|11401.3|11396.3|0
1724204400000|2024-08-21 01:40:00|11407.4|11402.4|11403.2|11398.2|11408.9|11403.9|11403.1|11398.1|0
1724204700000|2024-08-21 01:45:00|11403.1|11398.1|11404.3|11399.3|11405.8|11400.8|11403.1|11398.1|0
1724205000000|2024-08-21 01:50:00|11404.4|11399.4|11408.8|11403.8|11409.2|11404.2|11404.4|11399.4|0
1724205300000|2024-08-21 01:55:00|11408.7|11403.7|11402.2|11397.2|11408.9|11403.9|11402|11397|0
1724205600000|2024-08-21 02:00:00|11402.3|11397.3|11397.6|11392.6|11402.7|11397.7|11397.3|11392.3|0
1724205900000|2024-08-21 02:05:00|11397.2|11392.2|11399.3|11394.3|11400.5|11395.5|11396.5|11391.5|0
1724206200000|2024-08-21 02:10:00|11399.4|11394.4|11399.3|11394.3|11400.7|11395.7|11397.4|11392.4|0
1724206500000|2024-08-21 02:15:00|11399.4|11394.4|11402.7|11397.7|11403.4|11398.4|11398.7|11393.7|0
1724206800000|2024-08-21 02:20:00|11402.8|11397.8|11404.8|11399.8|11405.9|11400.9|11402.7|11397.7|0
1724207100000|2024-08-21 02:25:00|11404.7|11399.7|11406.1|11401.1|11406.3|11401.3|11403.6|11398.6|0
1724207400000|2024-08-21 02:30:00|11406.4|11401.4|11407.6|11402.6|11407.6|11402.6|11405.7|11400.7|0
1724207700000|2024-08-21 02:35:00|11407.4|11402.4|11403.9|11398.9|11407.8|11402.8|11403.9|11398.9|0
1724208000000|2024-08-21 02:40:00|11404|11399|11403|11398|11404.3|11399.3|11399.4|11394.4|0
1724208300000|2024-08-21 02:45:00|11403.1|11398.1|11403.9|11398.9|11405.1|11400.1|11402.4|11397.4|0
1724208600000|2024-08-21 02:50:00|11403.6|11398.6|11404.8|11399.8|11406|11401|11403.5|11398.5|0
1724208900000|2024-08-21 02:55:00|11405.1|11400.1|11404.5|11399.5|11406.4|11401.4|11404.5|11399.5|0
1724209200000|2024-08-21 03:00:00|11404.6|11399.6|11405.6|11400.6|11406.6|11401.6|11404.4|11399.4|0
1724209500000|2024-08-21 03:05:00|11405.7|11400.7|11406.8|11401.8|11407.2|11402.2|11404.5|11399.5|0
1724209800000|2024-08-21 03:10:00|11406.7|11401.7|11411.6|11406.6|11413.4|11408.4|11406.7|11401.7|0
1724210100000|2024-08-21 03:15:00|11411.7|11406.7|11411.1|11406.1|11412.6|11407.6|11409.7|11404.7|0
1724210400000|2024-08-21 03:20:00|11411|11406|11410.2|11405.2|11411.4|11406.4|11409.2|11404.2|0
1724210700000|2024-08-21 03:25:00|11410.3|11405.3|11412.6|11407.6|11413.5|11408.5|11410.2|11405.2|0
1724211000000|2024-08-21 03:30:00|11412.5|11407.5|11414.8|11409.8|11416.1|11411.1|11412.5|11407.5|0
1724211300000|2024-08-21 03:35:00|11414.7|11409.7|11414.7|11409.7|11415.3|11410.3|11413.3|11408.3|0
1724211600000|2024-08-21 03:40:00|11414.6|11409.6|11411.9|11406.9|11414.8|11409.8|11411.7|11406.7|0
1724211900000|2024-08-21 03:45:00|11412|11407|11412.7|11407.7|11414.8|11409.8|11411.8|11406.8|0
1724212200000|2024-08-21 03:50:00|11412.6|11407.6|11413.1|11408.1|11414.4|11409.4|11412.5|11407.5|0
1724212500000|2024-08-21 03:55:00|11413|11408|11410.5|11405.5|11413.6|11408.6|11410.2|11405.2|0
1724212800000|2024-08-21 04:00:00|11410.4|11405.4|11410.5|11405.5|11411.9|11406.9|11409.6|11404.6|0
1724213100000|2024-08-21 04:05:00|11410.6|11405.6|11410.1|11405.1|11411.2|11406.2|11409.9|11404.9|0
1724213400000|2024-08-21 04:10:00|11410.3|11405.3|11412|11407|11412.7|11407.7|11410.2|11405.2|0
1724213700000|2024-08-21 04:15:00|11412.1|11407.1|11412.8|11407.8|11413.8|11408.8|11411.7|11406.7|0
1724214000000|2024-08-21 04:20:00|11412.7|11407.7|11409.7|11404.7|11413.1|11408.1|11409.6|11404.6|0
1724214300000|2024-08-21 04:25:00|11409.8|11404.8|11411.6|11406.6|11411.6|11406.6|11409.6|11404.6|0
1724214600000|2024-08-21 04:30:00|11411.7|11406.7|11411.3|11406.3|11413|11408|11410.8|11405.8|0
1724214900000|2024-08-21 04:35:00|11411.4|11406.4|11412.8|11407.8|11414.2|11409.2|11411.3|11406.3|0
1724215200000|2024-08-21 04:40:00|11413|11408|11415.3|11410.3|11415.8|11410.8|11413|11408|0
1724215500000|2024-08-21 04:45:00|11415.2|11410.2|11417.1|11412.1|11418.6|11413.6|11414.2|11409.2|0
1724215800000|2024-08-21 04:50:00|11417|11412|11417.8|11412.8|11419|11414|11416.8|11411.8|0
1724216100000|2024-08-21 04:55:00|11417.6|11412.6|11419.8|11414.8|11420|11415|11417.4|11412.4|0
1724216400000|2024-08-21 05:00:00|11420.1|11415.1|11422.2|11417.2|11424|11419|11419.7|11414.7|0
1724216700000|2024-08-21 05:05:00|11422.3|11417.3|11418.1|11413.1|11422.3|11417.3|11416.9|11411.9|0
1724217000000|2024-08-21 05:10:00|11418.2|11413.2|11420.4|11415.4|11420.6|11415.6|11416.8|11411.8|0
1724217300000|2024-08-21 05:15:00|11420.3|11415.3|11420.4|11415.4|11421.6|11416.6|11419.3|11414.3|0
1724217600000|2024-08-21 05:20:00|11420.3|11415.3|11419.9|11414.9|11421|11416|11418.6|11413.6|0
1724217900000|2024-08-21 05:25:00|11419.8|11414.8|11422.3|11417.3|11422.7|11417.7|11419.8|11414.8|0
1724218200000|2024-08-21 05:30:00|11422.4|11417.4|11420.3|11415.3|11424.3|11419.3|11419.8|11414.8|0
1724218500000|2024-08-21 05:35:00|11420.2|11415.2|11418.4|11413.4|11420.2|11415.2|11416.6|11411.6|0
1724218800000|2024-08-21 05:40:00|11418.6|11413.6|11413.1|11408.1|11418.7|11413.7|11412|11407|0
1724219100000|2024-08-21 05:45:00|11413.3|11408.3|11413.1|11408.1|11415.6|11410.6|11412.9|11407.9|0
1724219400000|2024-08-21 05:50:00|11413.2|11408.2|11412.1|11407.1|11414|11409|11408.7|11403.7|0
1724219700000|2024-08-21 05:55:00|11412|11407|11411.1|11406.1|11413.1|11408.1|11408.9|11403.9|0
1724220000000|2024-08-21 06:00:00|11411.2|11406.2|11407.7|11402.7|11411.2|11406.2|11405.4|11400.4|0
1724220300000|2024-08-21 06:05:00|11407.8|11402.8|11410.8|11405.8|11411.6|11406.6|11407.8|11402.8|0
1724220600000|2024-08-21 06:10:00|11410.7|11405.7|11411.6|11406.6|11412.6|11407.6|11409.5|11404.5|0
1724220900000|2024-08-21 06:15:00|11411.5|11406.5|11408.9|11403.9|11412.1|11407.1|11407.5|11402.5|0
1724221200000|2024-08-21 06:20:00|11409|11404|11411.3|11406.3|11412.1|11407.1|11408.4|11403.4|0
1724221500000|2024-08-21 06:25:00|11411.4|11406.4|11406.8|11401.8|11411.4|11406.4|11406.5|11401.5|0
1724221800000|2024-08-21 06:30:00|11406.6|11401.6|11401.3|11396.3|11407|11402|11400.4|11395.4|0
1724222100000|2024-08-21 06:35:00|11401.4|11396.4|11400.4|11395.4|11404.2|11399.2|11400.3|11395.3|0
1724222400000|2024-08-21 06:40:00|11400.9|11395.9|11402|11397|11403.3|11398.3|11400.8|11395.8|0
1724222700000|2024-08-21 06:45:00|11401.5|11396.5|11398.2|11393.2|11402.5|11397.5|11398.2|11393.2|0
1724223000000|2024-08-21 06:50:00|11398.1|11393.1|11400.3|11395.3|11401.9|11396.9|11398|11393|0
1724223300000|2024-08-21 06:55:00|11400.8|11395.8|11401.9|11396.9|11404.3|11399.3|11398.6|11393.6|0
1724223600000|2024-08-21 07:00:00|11401.8|11396.8|11402|11397|11402.6|11397.6|11394.3|11389.3|0
1724223900000|2024-08-21 07:05:00|11402.2|11397.2|11400.8|11395.8|11404.4|11399.4|11399.7|11394.7|0
1724224200000|2024-08-21 07:10:00|11401.1|11396.1|11402.2|11397.2|11404.6|11399.6|11400.3|11395.3|0
1724224500000|2024-08-21 07:15:00|11402.1|11397.1|11406.5|11401.5|11406.6|11401.6|11400.7|11395.7|0
1724224800000|2024-08-21 07:20:00|11406.3|11401.3|11406.7|11401.7|11408.3|11403.3|11404.1|11399.1|0
1724225100000|2024-08-21 07:25:00|11406.6|11401.6|11409.9|11404.9|11411.5|11406.5|11406|11401|0
1724225400000|2024-08-21 07:30:00|11410|11405|11408.2|11403.2|11412.4|11407.4|11407.5|11402.5|0
1724225700000|2024-08-21 07:35:00|11408.1|11403.1|11410|11405|11410.3|11405.3|11406|11401|0
1724226000000|2024-08-21 07:40:00|11410.1|11405.1|11412.5|11407.5|11413.3|11408.3|11409.6|11404.6|0
1724226300000|2024-08-21 07:45:00|11412.4|11407.4|11410.3|11405.3|11414.6|11409.6|11409|11404|0
1724226600000|2024-08-21 07:50:00|11410.1|11405.1|11412.8|11407.8|11413.4|11408.4|11409.4|11404.4|0
1724226900000|2024-08-21 07:55:00|11412.9|11407.9|11405.5|11400.5|11413.4|11408.4|11405|11400|0
1724227200000|2024-08-21 08:00:00|11405.4|11400.4|11416.1|11413.1|11421.4|11418.4|11402.1|11397.1|0
1724227500000|2024-08-21 08:05:00|11415.9|11412.9|11415.4|11412.4|11416.7|11413.7|11411.3|11408.3|0
1724227800000|2024-08-21 08:10:00|11415.7|11412.7|11412.2|11409.2|11417.6|11414.6|11409.9|11406.9|0
1724228100000|2024-08-21 08:15:00|11411.9|11408.9|11423|11420|11425.4|11422.4|11410.7|11407.7|0
1724228400000|2024-08-21 08:20:00|11423.2|11420.2|11420.7|11417.7|11427.7|11424.7|11420.4|11417.4|0
1724228700000|2024-08-21 08:25:00|11420.9|11417.9|11415.4|11412.4|11422.1|11419.1|11414.3|11411.3|0
1724229000000|2024-08-21 08:30:00|11415.5|11412.5|11413|11410|11418.8|11415.8|11412.5|11409.5|0
1724229300000|2024-08-21 08:35:00|11412.9|11409.9|11414.6|11411.6|11415.3|11412.3|11412.5|11409.5|0
1724229600000|2024-08-21 08:40:00|11414.7|11411.7|11415|11412|11415.5|11412.5|11412.7|11409.7|0
1724229900000|2024-08-21 08:45:00|11415.1|11412.1|11414.6|11411.6|11417.2|11414.2|11413.9|11410.9|0
1724230200000|2024-08-21 08:50:00|11414.5|11411.5|11413|11410|11415.8|11412.8|11412.2|11409.2|0
1724230500000|2024-08-21 08:55:00|11412.9|11409.9|11410.9|11407.9|11413.7|11410.7|11410.3|11407.3|0
1724230800000|2024-08-21 09:00:00|11410.6|11407.6|11407.2|11404.2|11411|11408|11405.9|11402.9|0
1724231100000|2024-08-21 09:05:00|11407.1|11404.1|11407.7|11404.7|11408.5|11405.5|11405.4|11402.4|0
1724231400000|2024-08-21 09:10:00|11407.8|11404.8|11409.6|11406.6|11410|11407|11406.9|11403.9|0
1724231700000|2024-08-21 09:15:00|11409.7|11406.7|11407.8|11404.8|11410.4|11407.4|11407|11404|0
1724232000000|2024-08-21 09:20:00|11407.6|11404.6|11408.8|11405.8|11410|11407|11407.2|11404.2|0
1724232300000|2024-08-21 09:25:00|11408.9|11405.9|11406.4|11403.4|11412.8|11409.8|11405.8|11402.8|0
1724232600000|2024-08-21 09:30:00|11406.3|11403.3|11407.8|11404.8|11407.9|11404.9|11402.5|11399.5|0
1724232900000|2024-08-21 09:35:00|11407.9|11404.9|11407.5|11404.5|11409.3|11406.3|11406.2|11403.2|0
1724233200000|2024-08-21 09:40:00|11407.9|11404.9|11412.6|11409.6|11412.8|11409.8|11407.2|11404.2|0
1724233500000|2024-08-21 09:45:00|11412.5|11409.5|11408.9|11405.9|11413.2|11410.2|11408.5|11405.5|0
1724233800000|2024-08-21 09:50:00|11409|11406|11404.6|11401.6|11409.4|11406.4|11404.3|11401.3|0
1724234100000|2024-08-21 09:55:00|11404.7|11401.7|11406.3|11403.3|11406.5|11403.5|11404.3|11401.3|0
1724234400000|2024-08-21 10:00:00|11406.2|11403.2|11409.9|11406.9|11410|11407|11405|11402|0
1724234700000|2024-08-21 10:05:00|11410.4|11407.4|11407.3|11404.3|11410.9|11407.9|11406.1|11403.1|0
1724235000000|2024-08-21 10:10:00|11408.3|11405.3|11411.9|11408.9|11412.4|11409.4|11406.8|11403.8|0
1724235300000|2024-08-21 10:15:00|11411.8|11408.8|11412.7|11409.7|11413.9|11410.9|11411.1|11408.1|0
1724235600000|2024-08-21 10:20:00|11412.8|11409.8|11412|11409|11412.9|11409.9|11409.7|11406.7|0
1724235900000|2024-08-21 10:25:00|11411.9|11408.9|11410.8|11407.8|11412|11409|11409.2|11406.2|0
1724236200000|2024-08-21 10:30:00|11409.8|11406.8|11417.7|11414.7|11418.4|11415.4|11409.8|11406.8|0
1724236500000|2024-08-21 10:35:00|11417.8|11414.8|11418.4|11415.4|11420.1|11417.1|11416.5|11413.5|0
1724236800000|2024-08-21 10:40:00|11418.3|11415.3|11419|11416|11419.5|11416.5|11417.5|11414.5|0
1724237100000|2024-08-21 10:45:00|11418.8|11415.8|11425.2|11422.2|11425.2|11422.2|11414.1|11411.1|0
1724237400000|2024-08-21 10:50:00|11425.3|11422.3|11427.1|11424.1|11427.4|11424.4|11425.2|11422.2|0
1724237700000|2024-08-21 10:55:00|11427.2|11424.2|11423.3|11420.3|11427.6|11424.6|11423.3|11420.3|0
1724238000000|2024-08-21 11:00:00|11422|11419|11441.1|11438.1|11441.1|11438.1|11422|11419|0
1724238300000|2024-08-21 11:05:00|11441.7|11438.7|11435.7|11432.7|11442.3|11439.3|11433.4|11430.4|0
1724238600000|2024-08-21 11:10:00|11436.3|11433.3|11441.1|11438.1|11441.6|11438.6|11435.2|11432.2|0
1724238900000|2024-08-21 11:15:00|11441|11438|11438|11435|11442.6|11439.6|11437|11434|0
1724239200000|2024-08-21 11:20:00|11438.9|11435.9|11437.9|11434.9|11441.1|11438.1|11436.2|11433.2|0
1724239500000|2024-08-21 11:25:00|11437.8|11434.8|11430.5|11427.5|11438|11435|11430.5|11427.5|0
1724239800000|2024-08-21 11:30:00|11430.4|11427.4|11430.2|11427.2|11432.9|11429.9|11427.6|11424.6|0
1724240100000|2024-08-21 11:35:00|11430.3|11427.3|11428.7|11425.7|11430.6|11427.6|11426.3|11423.3|0
1724240400000|2024-08-21 11:40:00|11428.4|11425.4|11423.1|11420.1|11428.9|11425.9|11422.7|11419.7|0
1724240700000|2024-08-21 11:45:00|11423.3|11420.3|11413|11410|11424.5|11421.5|11412.8|11409.8|0
1724241000000|2024-08-21 11:50:00|11413.8|11410.8|11420.8|11417.8|11423.2|11420.2|11413.5|11410.5|0
1724241300000|2024-08-21 11:55:00|11420.7|11417.7|11421.9|11418.9|11423.7|11420.7|11419.7|11416.7|0
1724241600000|2024-08-21 12:00:00|11422|11419|11420.2|11417.2|11422|11419|11416.8|11413.8|0
1724241900000|2024-08-21 12:05:00|11419.9|11416.9|11419.2|11416.2|11421.2|11418.2|11417|11414|0
1724242200000|2024-08-21 12:10:00|11418.9|11415.9|11423.3|11420.3|11426.8|11423.8|11418.9|11415.9|0
1724242500000|2024-08-21 12:15:00|11423.7|11420.7|11430.8|11427.8|11430.8|11427.8|11423.3|11420.3|0
1724242800000|2024-08-21 12:20:00|11431.3|11428.3|11435.8|11432.8|11437|11434|11430.6|11427.6|0
1724243100000|2024-08-21 12:25:00|11436|11433|11446|11443|11446.3|11443.3|11436|11433|0
1724243400000|2024-08-21 12:30:00|11446.1|11443.1|11446.2|11443.2|11448.2|11445.2|11443.8|11440.8|0
1724243700000|2024-08-21 12:35:00|11446.1|11443.1|11445.9|11442.9|11447.4|11444.4|11442.9|11439.9|0
1724244000000|2024-08-21 12:40:00|11446|11443|11448.9|11445.9|11450.1|11447.1|11445.9|11442.9|0
1724244300000|2024-08-21 12:45:00|11449.1|11446.1|11447.3|11444.3|11450.7|11447.7|11444.9|11441.9|0
1724244600000|2024-08-21 12:50:00|11447.2|11444.2|11439.7|11436.7|11447.3|11444.3|11438.6|11435.6|0
1724244900000|2024-08-21 12:55:00|11439.5|11436.5|11436.7|11433.7|11439.6|11436.6|11435.4|11432.4|0
1724245200000|2024-08-21 13:00:00|11436.6|11433.6|11444.8|11441.8|11445|11442|11436.5|11433.5|0
1724245500000|2024-08-21 13:05:00|11444.5|11441.5|11451.1|11448.1|11452.5|11449.5|11443.2|11440.2|0
1724245800000|2024-08-21 13:10:00|11450.4|11447.4|11446.7|11443.7|11450.5|11447.5|11445.1|11442.1|0
1724246100000|2024-08-21 13:15:00|11446.8|11443.8|11439.6|11436.6|11446.8|11443.8|11438.7|11435.7|0
1724246400000|2024-08-21 13:20:00|11439.4|11436.4|11443.7|11440.7|11443.7|11440.7|11435.6|11432.6|0
1724246700000|2024-08-21 13:25:00|11430.2|11427.2|11427.1|11424.1|11436|11433|11423.3|11420.3|0
1724247000000|2024-08-21 13:30:00|11428|11425|11405.7|11403.9|11433.6|11431.8|11405.7|11403.9|0
1724247300000|2024-08-21 13:35:00|11405.1|11403.3|11421.7|11419.9|11431.8|11430|11398.4|11396.6|0
1724247600000|2024-08-21 13:40:00|11421.4|11419.6|11433.4|11431.6|11433.4|11431.6|11414.8|11413|0
1724247900000|2024-08-21 13:45:00|11430.7|11428.9|11435.4|11433.6|11445.9|11444.1|11423.4|11421.6|0
1724248200000|2024-08-21 13:50:00|11435.1|11433.3|11448.3|11446.5|11449.8|11448|11431|11429.2|0
1724248500000|2024-08-21 13:55:00|11448.5|11446.7|11452.7|11450.9|11458.6|11456.8|11441.9|11440.1|0
1724248800000|2024-08-21 14:00:00|11455.4|11453.6|11469.5|11467.7|11471|11469.2|11451.6|11449.8|0
1724249100000|2024-08-21 14:05:00|11470.1|11468.3|11474.7|11472.9|11482.1|11480.3|11462.5|11460.7|0
1724249400000|2024-08-21 14:10:00|11473.9|11472.1|11450.8|11449|11487.5|11485.7|11444.8|11443|0
1724249700000|2024-08-21 14:15:00|11449.4|11447.6|11470.3|11468.5|11471.1|11469.3|11429.9|11428.1|0
1724250000000|2024-08-21 14:20:00|11469.8|11468|11457.3|11455.5|11474.9|11473.1|11456.7|11454.9|0
1724250300000|2024-08-21 14:25:00|11457.9|11456.1|11457.7|11455.9|11468|11466.2|11445.5|11443.7|0
1724250600000|2024-08-21 14:30:00|11457.9|11456.1|11455|11453.2|11464.5|11462.7|11437.2|11435.4|0
1724250900000|2024-08-21 14:35:00|11455.5|11453.7|11492|11490.2|11497|11495.2|11452.2|11450.4|0
1724251200000|2024-08-21 14:40:00|11491.8|11490|11508.3|11506.5|11521.4|11519.6|11491.7|11489.9|0
1724251500000|2024-08-21 14:45:00|11510.2|11508.4|11477.9|11476.1|11518|11516.2|11473.1|11471.3|0
1724251800000|2024-08-21 14:50:00|11478.7|11476.9|11414.3|11412.5|11480.4|11478.6|11414.3|11412.5|0
1724252100000|2024-08-21 14:55:00|11413.3|11411.5|11426.5|11424.7|11435.6|11433.8|11405.8|11404|0
1724252400000|2024-08-21 15:00:00|11422.3|11420.5|11431.8|11430|11431.8|11430|11404.9|11403.1|0
1724252700000|2024-08-21 15:05:00|11431.1|11429.3|11437.9|11436.1|11444.1|11442.3|11428.5|11426.7|0
1724253000000|2024-08-21 15:10:00|11438.1|11436.3|11455.1|11453.3|11456.9|11455.1|11436.2|11434.4|0
1724253300000|2024-08-21 15:15:00|11454.9|11453.1|11442.2|11440.4|11460.6|11458.8|11438.7|11436.9|0
1724253600000|2024-08-21 15:20:00|11443.5|11441.7|11437.9|11436.1|11448.4|11446.6|11433.5|11431.7|0
1724253900000|2024-08-21 15:25:00|11438.3|11436.5|11439.6|11437.8|11448.4|11446.6|11434.7|11432.9|0
1724254200000|2024-08-21 15:30:00|11438.4|11436.6|11424.8|11423|11438.9|11437.1|11423.7|11421.9|0
1724254500000|2024-08-21 15:35:00|11424.5|11422.7|11433.2|11431.4|11442.8|11441|11424.5|11422.7|0
1724254800000|2024-08-21 15:40:00|11433.4|11431.6|11426.8|11425|11434.6|11432.8|11420.3|11418.5|0
1724255100000|2024-08-21 15:45:00|11426.9|11425.1|11417.8|11416|11439.4|11437.6|11417.6|11415.8|0
1724255400000|2024-08-21 15:50:00|11418|11416.2|11418.6|11416.8|11421.9|11420.1|11405.3|11403.5|0
1724255700000|2024-08-21 15:55:00|11416.9|11415.1|11417.1|11415.3|11418.4|11416.6|11408.8|11407|0
1724256000000|2024-08-21 16:00:00|11416.9|11415.1|11383.8|11382|11417.2|11415.4|11379.8|11378|0
1724256300000|2024-08-21 16:05:00|11384.4|11382.6|11396.9|11395.1|11400.5|11398.7|11384.4|11382.6|0
1724256600000|2024-08-21 16:10:00|11397.1|11395.3|11406.8|11405|11410.7|11408.9|11395.7|11393.9|0
1724256900000|2024-08-21 16:15:00|11406.3|11404.5|11419.4|11417.6|11419.4|11417.6|11404.2|11402.4|0
1724257200000|2024-08-21 16:20:00|11419.2|11417.4|11424.4|11422.6|11425.7|11423.9|11417.9|11416.1|0
1724257500000|2024-08-21 16:25:00|11424.8|11423|11424.5|11422.7|11429.3|11427.5|11422.8|11421|0
1724257800000|2024-08-21 16:30:00|11423.7|11421.9|11430.6|11428.8|11432.4|11430.6|11422.5|11420.7|0
1724258100000|2024-08-21 16:35:00|11430.9|11429.1|11432.3|11430.5|11435.9|11434.1|11427.6|11425.8|0
1724258400000|2024-08-21 16:40:00|11432.2|11430.4|11438.3|11436.5|11440.7|11438.9|11428.5|11426.7|0
1724258700000|2024-08-21 16:45:00|11437.7|11435.9|11436.7|11434.9|11440.9|11439.1|11434.1|11432.3|0
1724259000000|2024-08-21 16:50:00|11436.8|11435|11440.7|11438.9|11441.7|11439.9|11432.7|11430.9|0
1724259300000|2024-08-21 16:55:00|11440.3|11438.5|11443.5|11441.7|11447.5|11445.7|11435|11433.2|0
1724259600000|2024-08-21 17:00:00|11443.8|11442|11452.6|11450.8|11453.2|11451.4|11439.4|11437.6|0
1724259900000|2024-08-21 17:05:00|11452.3|11450.5|11443.1|11441.3|11452.3|11450.5|11440.6|11438.8|0
1724260200000|2024-08-21 17:10:00|11442.7|11440.9|11446|11444.2|11448|11446.2|11440.1|11438.3|0
1724260500000|2024-08-21 17:15:00|11445.9|11444.1|11437.9|11436.1|11447.7|11445.9|11436.7|11434.9|0
1724260800000|2024-08-21 17:20:00|11437.6|11435.8|11436.6|11434.8|11440.6|11438.8|11434.1|11432.3|0
1724261100000|2024-08-21 17:25:00|11436.8|11435|11436.4|11434.6|11441.6|11439.8|11434.6|11432.8|0
1724261400000|2024-08-21 17:30:00|11436.5|11434.7|11443.3|11441.5|11445.6|11443.8|11436.5|11434.7|0
1724261700000|2024-08-21 17:35:00|11443.5|11441.7|11449|11447.2|11449|11447.2|11434.9|11433.1|0
1724262000000|2024-08-21 17:40:00|11448.9|11447.1|11446.5|11444.7|11448.9|11447.1|11443|11441.2|0
1724262300000|2024-08-21 17:45:00|11446.6|11444.8|11458.1|11456.3|11458.9|11457.1|11445.3|11443.5|0
1724262600000|2024-08-21 17:50:00|11457.8|11456|11459.1|11457.3|11461.1|11459.3|11454.7|11452.9|0
1724262900000|2024-08-21 17:55:00|11458.9|11457.1|11462|11460.2|11464.9|11463.1|11456.9|11455.1|0
1724263200000|2024-08-21 18:00:00|11462.2|11460.4|11470.4|11468.6|11489.5|11487.7|11460.5|11458.7|0
1724263500000|2024-08-21 18:05:00|11470.3|11468.5|11466|11464.2|11477.4|11475.6|11458.7|11456.9|0
1724263800000|2024-08-21 18:10:00|11466.1|11464.3|11467.5|11465.7|11474.7|11472.9|11460|11458.2|0
1724264100000|2024-08-21 18:15:00|11466.4|11464.6|11471.9|11470.1|11474.1|11472.3|11464.2|11462.4|0
1724264400000|2024-08-21 18:20:00|11472|11470.2|11474.6|11472.8|11475.8|11474|11468.2|11466.4|0
1724264700000|2024-08-21 18:25:00|11477.1|11475.3|11487.2|11485.4|11487.2|11485.4|11477.1|11475.3|0
1724265000000|2024-08-21 18:30:00|11488.1|11486.3|11495.9|11494.1|11501.3|11499.5|11486.5|11484.7|0
1724265300000|2024-08-21 18:35:00|11495.3|11493.5|11469.6|11467.8|11495.8|11494|11463.6|11461.8|0
1724265600000|2024-08-21 18:40:00|11469.9|11468.1|11470.7|11468.9|11472.9|11471.1|11465.1|11463.3|0
1724265900000|2024-08-21 18:45:00|11470.8|11469|11468.7|11466.9|11471.9|11470.1|11459.4|11457.6|0
1724266200000|2024-08-21 18:50:00|11468.6|11466.8|11478.5|11476.7|11480.6|11478.8|11467.4|11465.6|0
1724266500000|2024-08-21 18:55:00|11478.7|11476.9|11471.7|11469.9|11479.4|11477.6|11468.8|11467|0
1724266800000|2024-08-21 19:00:00|11471.3|11469.5|11455|11453.2|11475.4|11473.6|11451.9|11450.1|0
1724267100000|2024-08-21 19:05:00|11454|11452.2|11448.2|11446.4|11460|11458.2|11443|11441.2|0
1724267400000|2024-08-21 19:10:00|11449.2|11447.4|11456.1|11454.3|11460.3|11458.5|11449|11447.2|0
1724267700000|2024-08-21 19:15:00|11454.4|11452.6|11449.2|11447.4|11458.9|11457.1|11447.2|11445.4|0
1724268000000|2024-08-21 19:20:00|11449.1|11447.3|11446.9|11445.1|11449.9|11448.1|11431.7|11429.9|0
1724268300000|2024-08-21 19:25:00|11445.6|11443.8|11458.4|11456.6|11460.6|11458.8|11445.3|11443.5|0
1724268600000|2024-08-21 19:30:00|11458|11456.2|11459.8|11458|11460.9|11459.1|11452.7|11450.9|0
1724268900000|2024-08-21 19:35:00|11459.9|11458.1|11463|11461.2|11464.7|11462.9|11454.5|11452.7|0
1724269200000|2024-08-21 19:40:00|11463.6|11461.8|11457.7|11455.9|11464.3|11462.5|11452.8|11451|0
1724269500000|2024-08-21 19:45:00|11457.5|11455.7|11471|11469.2|11471.9|11470.1|11454.8|11453|0
1724269800000|2024-08-21 19:50:00|11475.5|11473.7|11481.9|11480.1|11484.8|11483|11469.8|11468|0
1724270100000|2024-08-21 19:55:00|11482.1|11480.3|11481.5|11479.7|11488.4|11486.6|11478.9|11477.1|0
1724270400000|2024-08-21 20:00:00|11482|11479|11493.4|11490.4|11499.8|11496.8|11479.6|11476.6|0
1724270700000|2024-08-21 20:05:00|11454.9|11451.9|11394.8|11391.8|11454.9|11451.9|11385.5|11382.5|0
1724271000000|2024-08-21 20:10:00|11394.4|11391.4|11413.7|11410.7|11424.2|11421.2|11393.8|11390.8|0
1724271300000|2024-08-21 20:15:00|11413.6|11410.6|11398.1|11395.1|11415.8|11412.8|11393.6|11390.6|0
1724271600000|2024-08-21 20:20:00|11398.4|11395.4|11398.4|11395.4|11411.6|11408.6|11394.6|11391.6|0
1724271900000|2024-08-21 20:25:00|11398.3|11395.3|11401.4|11398.4|11404.1|11401.1|11393|11390|0
1724272200000|2024-08-21 20:30:00|11401.5|11398.5|11401|11398|11408.3|11405.3|11399.4|11396.4|0
1724272500000|2024-08-21 20:35:00|11400.5|11397.5|11402.6|11399.6|11406.4|11403.4|11398.4|11395.4|0
1724272800000|2024-08-21 20:40:00|11402.7|11399.7|11399.9|11396.9|11404.8|11401.8|11399.5|11396.5|0
1724273100000|2024-08-21 20:45:00|11399.7|11396.7|11406.2|11403.2|11406.2|11403.2|11397.8|11394.8|0
1724273400000|2024-08-21 20:50:00|11406.1|11403.1|11401|11398|11406.8|11403.8|11398.2|11395.2|0
1724273700000|2024-08-21 20:55:00|11400.9|11397.9|11402.5|11399.5|11402.7|11399.7|11399.8|11396.8|0
1724274000000|2024-08-21 21:00:00|11402.4|11399.4|11399.4|11396.4|11402.8|11399.8|11398.7|11395.7|0
1724274300000|2024-08-21 21:05:00|11399.3|11396.3|11400.3|11397.3|11401.4|11398.4|11398.5|11395.5|0
1724274600000|2024-08-21 21:10:00|11400.4|11397.4|11398.2|11395.2|11405.2|11402.2|11397.8|11394.8|0
1724274900000|2024-08-21 21:15:00|11398.6|11395.6|11397.3|11394.3|11399.1|11396.1|11396.5|11393.5|0
1724275200000|2024-08-21 21:20:00|11397.2|11394.2|11393.3|11390.3|11398.2|11395.2|11391.5|11388.5|0
1724275500000|2024-08-21 21:25:00|11393.2|11390.2|11391.6|11388.6|11394.9|11391.9|11391.6|11388.6|0
1724275800000|2024-08-21 21:30:00|11391.7|11388.7|11383.1|11380.1|11392.5|11389.5|11381.1|11378.1|0
1724276100000|2024-08-21 21:35:00|11383.2|11380.2|11382.7|11379.7|11386.5|11383.5|11379.7|11376.7|0
1724276400000|2024-08-21 21:40:00|11382.6|11379.6|11381.4|11378.4|11383.6|11380.6|11380|11377|0
1724276700000|2024-08-21 21:45:00|11381.3|11378.3|11381.5|11378.5|11383.4|11380.4|11379.2|11376.2|0
1724277000000|2024-08-21 21:50:00|11381.3|11378.3|11377.8|11374.8|11381.3|11378.3|11376.5|11373.5|0
1724277300000|2024-08-21 21:55:00|11378.1|11375.1|11382.3|11379.3|11384.7|11381.7|11378|11375|0
1724277600000|2024-08-21 22:00:00|11382.6|11379.6|11386.1|11383.1|11387.5|11384.5|11382.1|11379.1|0
1724277900000|2024-08-21 22:05:00|11386.5|11383.5|11383.3|11380.3|11386.8|11383.8|11383|11380|0
1724278200000|2024-08-21 22:10:00|11383.4|11380.4|11388|11385|11389.3|11386.3|11382.4|11379.4|0
1724278500000|2024-08-21 22:15:00|11387.7|11384.7|11391.7|11388.7|11391.9|11388.9|11387.5|11384.5|0
1724278800000|2024-08-21 22:20:00|11391.9|11388.9|11392.8|11389.8|11394.5|11391.5|11391.1|11388.1|0
1724279100000|2024-08-21 22:25:00|11392.7|11389.7|11395.8|11392.8|11395.9|11392.9|11392.4|11389.4|0
1724279400000|2024-08-21 22:30:00|11395.7|11392.7|11398.5|11395.5|11400.2|11397.2|11395.7|11392.7|0
1724279700000|2024-08-21 22:35:00|11398.4|11395.4|11396.2|11393.2|11398.9|11395.9|11395.2|11392.2|0
1724280000000|2024-08-21 22:40:00|11396.3|11393.3|11396.4|11393.4|11396.7|11393.7|11394.8|11391.8|0
1724280300000|2024-08-21 22:45:00|11396.5|11393.5|11397|11394|11397.3|11394.3|11394|11391|0
1724280600000|2024-08-21 22:50:00|11396.7|11393.7|11396.6|11393.6|11396.9|11393.9|11396|11393|0
1724280900000|2024-08-21 22:55:00|11396.7|11393.7|11396.1|11393.1|11396.8|11393.8|11393.9|11390.9|0
1724281200000|2024-08-21 23:00:00|11395.9|11392.9|11396.1|11393.1|11396.8|11393.8|11395|11392|0
1724281500000|2024-08-21 23:05:00|11395.9|11392.9|11396.2|11393.2|11396.6|11393.6|11395.4|11392.4|0
1724281800000|2024-08-21 23:10:00|11396.3|11393.3|11394.9|11391.9|11396.4|11393.4|11394.9|11391.9|0
1724282100000|2024-08-21 23:15:00|11395.2|11392.2|11391.8|11388.8|11395.6|11392.6|11391|11388|0
1724282400000|2024-08-21 23:20:00|11391.7|11388.7|11394.2|11391.2|11394.5|11391.5|11391.1|11388.1|0
1724282700000|2024-08-21 23:25:00|11394.8|11391.8|11395.5|11392.5|11396.1|11393.1|11394.3|11391.3|0
1724283000000|2024-08-21 23:30:00|11395.6|11392.6|11393.6|11390.6|11395.6|11392.6|11392.8|11389.8|0
1724283300000|2024-08-21 23:35:00|11393.5|11390.5|11392.6|11389.6|11393.5|11390.5|11392|11389|0
1724283600000|2024-08-21 23:40:00|11392.7|11389.7|11394.2|11391.2|11394.2|11391.2|11391.5|11388.5|0
1724283900000|2024-08-21 23:45:00|11394.3|11391.3|11394.7|11391.7|11394.8|11391.8|11393.5|11390.5|0
1724284200000|2024-08-21 23:50:00|11394.8|11391.8|11395.9|11392.9|11396.2|11393.2|11394.7|11391.7|0
1724284500000|2024-08-21 23:55:00|11396|11393|11398.4|11393.4|11398.8|11394.9|11396|11393|0
1724284800000|2024-08-22 00:00:00|11397.8|11392.8|11396.2|11391.2|11398.7|11393.7|11394.8|11389.8|0
1724285100000|2024-08-22 00:05:00|11395.9|11390.9|11398.4|11393.4|11398.7|11393.7|11395.3|11390.3|0
1724285400000|2024-08-22 00:10:00|11398.5|11393.5|11400.8|11395.8|11402.7|11397.7|11398.4|11393.4|0
1724285700000|2024-08-22 00:15:00|11400.7|11395.7|11398.9|11393.9|11402.5|11397.5|11395.8|11390.8|0
1724286000000|2024-08-22 00:20:00|11399|11394|11398.5|11393.5|11400.1|11395.1|11397.9|11392.9|0
1724286300000|2024-08-22 00:25:00|11398.4|11393.4|11396.8|11391.8|11398.6|11393.6|11395|11390|0
1724286600000|2024-08-22 00:30:00|11396.9|11391.9|11396.9|11391.9|11397.7|11392.7|11394.8|11389.8|0
1724286900000|2024-08-22 00:35:00|11396.8|11391.8|11400.1|11395.1|11400.8|11395.8|11395.3|11390.3|0
1724287200000|2024-08-22 00:40:00|11399.9|11394.9|11396.8|11391.8|11400.4|11395.4|11396.8|11391.8|0
1724287500000|2024-08-22 00:45:00|11396.9|11391.9|11397.5|11392.5|11397.8|11392.8|11395.9|11390.9|0
1724287800000|2024-08-22 00:50:00|11397.6|11392.6|11398.6|11393.6|11398.9|11393.9|11397.2|11392.2|0
1724288100000|2024-08-22 00:55:00|11398.5|11393.5|11394.7|11389.7|11399|11394|11394.1|11389.1|0
1724288400000|2024-08-22 01:00:00|11394.6|11389.6|11396.7|11391.7|11396.7|11391.7|11393.7|11388.7|0
1724288700000|2024-08-22 01:05:00|11396.8|11391.8|11395.4|11390.4|11396.8|11391.8|11394.3|11389.3|0
1724289000000|2024-08-22 01:10:00|11395.6|11390.6|11396.3|11391.3|11397.4|11392.4|11394.9|11389.9|0
1724289300000|2024-08-22 01:15:00|11396.4|11391.4|11392.9|11387.9|11396.7|11391.7|11391.1|11386.1|0
1724289600000|2024-08-22 01:20:00|11393|11388|11394.6|11389.6|11394.8|11389.8|11392.2|11387.2|0
1724289900000|2024-08-22 01:25:00|11394.8|11389.8|11393.4|11388.4|11396.2|11391.2|11392.7|11387.7|0
1724290200000|2024-08-22 01:30:00|11393.2|11388.2|11391.8|11386.8|11393.4|11388.4|11390.6|11385.6|0
1724290500000|2024-08-22 01:35:00|11391.9|11386.9|11390.9|11385.9|11393.1|11388.1|11388.6|11383.6|0
1724290800000|2024-08-22 01:40:00|11391.2|11386.2|11391.3|11386.3|11391.6|11386.6|11389.5|11384.5|0
1724291100000|2024-08-22 01:45:00|11391.2|11386.2|11392.7|11387.7|11393|11388|11390.3|11385.3|0
1724291400000|2024-08-22 01:50:00|11392.8|11387.8|11393.2|11388.2|11394.7|11389.7|11392.7|11387.7|0
1724291700000|2024-08-22 01:55:00|11393.1|11388.1|11393.1|11388.1|11393.8|11388.8|11392.6|11387.6|0
1724292000000|2024-08-22 02:00:00|11393.2|11388.2|11388.8|11383.8|11393.2|11388.2|11388|11383|0
1724292300000|2024-08-22 02:05:00|11388.7|11383.7|11385.4|11380.4|11388.8|11383.8|11385.1|11380.1|0
1724292600000|2024-08-22 02:10:00|11385.3|11380.3|11383.2|11378.2|11385.9|11380.9|11382.4|11377.4|0
1724292900000|2024-08-22 02:15:00|11383.3|11378.3|11371.8|11366.8|11383.5|11378.5|11371.4|11366.4|0
1724293200000|2024-08-22 02:20:00|11371.9|11366.9|11376.3|11371.3|11377.1|11372.1|11371.9|11366.9|0
1724293500000|2024-08-22 02:25:00|11375.3|11370.3|11373.6|11368.6|11376.2|11371.2|11370.7|11365.7|0
1724293800000|2024-08-22 02:30:00|11373.7|11368.7|11375.2|11370.2|11375.7|11370.7|11368.1|11363.1|0
1724294100000|2024-08-22 02:35:00|11375.3|11370.3|11371.5|11366.5|11375.7|11370.7|11366.9|11361.9|0
1724294400000|2024-08-22 02:40:00|11371.7|11366.7|11370.6|11365.6|11372.8|11367.8|11368|11363|0
1724294700000|2024-08-22 02:45:00|11370.2|11365.2|11369.2|11364.2|11370.2|11365.2|11366.3|11361.3|0
1724295000000|2024-08-22 02:50:00|11369.3|11364.3|11366.6|11361.6|11369.5|11364.5|11366.3|11361.3|0
1724295300000|2024-08-22 02:55:00|11366.7|11361.7|11369.2|11364.2|11369.4|11364.4|11365.5|11360.5|0
1724295600000|2024-08-22 03:00:00|11369.3|11364.3|11371.1|11366.1|11371.5|11366.5|11368.8|11363.8|0
1724295900000|2024-08-22 03:05:00|11371.2|11366.2|11362|11357|11371.4|11366.4|11359.7|11354.7|0
1724296200000|2024-08-22 03:10:00|11362.1|11357.1|11361|11356|11364.1|11359.1|11359.6|11354.6|0
1724296500000|2024-08-22 03:15:00|11360.9|11355.9|11363.9|11358.9|11366.2|11361.2|11360|11355|0
1724296800000|2024-08-22 03:20:00|11363.8|11358.8|11362.6|11357.6|11364.8|11359.8|11361.7|11356.7|0
1724297100000|2024-08-22 03:25:00|11362.7|11357.7|11362.9|11357.9|11364.6|11359.6|11362|11357|0
1724297400000|2024-08-22 03:30:00|11363|11358|11365.8|11360.8|11365.9|11360.9|11361.9|11356.9|0
1724297700000|2024-08-22 03:35:00|11365.7|11360.7|11360.7|11355.7|11365.7|11360.7|11359.8|11354.8|0
1724298000000|2024-08-22 03:40:00|11360.8|11355.8|11367.4|11362.4|11367.9|11362.9|11360.7|11355.7|0
1724298300000|2024-08-22 03:45:00|11367.5|11362.5|11365.7|11360.7|11367.8|11362.8|11364.7|11359.7|0
1724298600000|2024-08-22 03:50:00|11365.6|11360.6|11366.9|11361.9|11367.5|11362.5|11365.3|11360.3|0
1724298900000|2024-08-22 03:55:00|11366.2|11361.2|11367.9|11362.9|11367.9|11362.9|11365.2|11360.2|0
1724299200000|2024-08-22 04:00:00|11367.8|11362.8|11369.9|11364.9|11370.1|11365.1|11367.7|11362.7|0
1724299500000|2024-08-22 04:05:00|11370|11365|11373.5|11368.5|11373.7|11368.7|11369.4|11364.4|0
1724299800000|2024-08-22 04:10:00|11373.4|11368.4|11371.8|11366.8|11374.1|11369.1|11371.6|11366.6|0
1724300100000|2024-08-22 04:15:00|11371.6|11366.6|11370.2|11365.2|11373|11368|11370.2|11365.2|0
1724300400000|2024-08-22 04:20:00|11370|11365|11365.7|11360.7|11370.2|11365.2|11364.6|11359.6|0
1724300700000|2024-08-22 04:25:00|11365.6|11360.6|11367.3|11362.3|11369.3|11364.3|11365.4|11360.4|0
1724301000000|2024-08-22 04:30:00|11367.4|11362.4|11372|11367|11372.3|11367.3|11367.3|11362.3|0
1724301300000|2024-08-22 04:35:00|11371.9|11366.9|11373.2|11368.2|11373.4|11368.4|11371.1|11366.1|0
1724301600000|2024-08-22 04:40:00|11373|11368|11378|11373|11378.6|11373.6|11372.9|11367.9|0
1724301900000|2024-08-22 04:45:00|11378.1|11373.1|11375.4|11370.4|11378.1|11373.1|11375|11370|0
1724302200000|2024-08-22 04:50:00|11375.1|11370.1|11375.1|11370.1|11377|11372|11374.8|11369.8|0
1724302500000|2024-08-22 04:55:00|11375.2|11370.2|11378.2|11373.2|11379.1|11374.1|11375.2|11370.2|0
1724302800000|2024-08-22 05:00:00|11378.1|11373.1|11378.8|11373.8|11380.4|11375.4|11377|11372|0
1724303100000|2024-08-22 05:05:00|11378.7|11373.7|11376.9|11371.9|11380.6|11375.6|11376.7|11371.7|0
1724303400000|2024-08-22 05:10:00|11377|11372|11380.8|11375.8|11382.1|11377.1|11375.7|11370.7|0
1724303700000|2024-08-22 05:15:00|11381|11376|11381.6|11376.6|11382.1|11377.1|11379.9|11374.9|0
1724304000000|2024-08-22 05:20:00|11382.4|11377.4|11383|11378|11383.8|11378.8|11381.6|11376.6|0
1724304300000|2024-08-22 05:25:00|11383.3|11378.3|11382.1|11377.1|11383.6|11378.6|11381.5|11376.5|0
1724304600000|2024-08-22 05:30:00|11382|11377|11380.9|11375.9|11382.8|11377.8|11380.4|11375.4|0
1724304900000|2024-08-22 05:35:00|11380.8|11375.8|11381.4|11376.4|11382.5|11377.5|11380.6|11375.6|0
1724305200000|2024-08-22 05:40:00|11381.2|11376.2|11380.3|11375.3|11382.1|11377.1|11377.7|11372.7|0
1724305500000|2024-08-22 05:45:00|11380.4|11375.4|11378.3|11373.3|11380.8|11375.8|11376.7|11371.7|0
1724305800000|2024-08-22 05:50:00|11378.2|11373.2|11378.1|11373.1|11379.3|11374.3|11377|11372|0
1724306100000|2024-08-22 05:55:00|11378.2|11373.2|11375.5|11370.5|11380.6|11375.6|11375.5|11370.5|0
1724306400000|2024-08-22 06:00:00|11375.6|11370.6|11378.7|11373.7|11380.7|11375.7|11372.6|11367.6|0
1724306700000|2024-08-22 06:05:00|11379.2|11374.2|11380.5|11375.5|11381.1|11376.1|11378.3|11373.3|0
1724307000000|2024-08-22 06:10:00|11380.6|11375.6|11385|11380|11385.5|11380.5|11380.3|11375.3|0
1724307300000|2024-08-22 06:15:00|11385.1|11380.1|11384.3|11379.3|11386.9|11381.9|11383.5|11378.5|0
1724307600000|2024-08-22 06:20:00|11384.1|11379.1|11384|11379|11386.7|11381.7|11383.6|11378.6|0
1724307900000|2024-08-22 06:25:00|11383.9|11378.9|11385.3|11380.3|11385.5|11380.5|11383.2|11378.2|0
1724308200000|2024-08-22 06:30:00|11385.2|11380.2|11384.1|11379.1|11386.5|11381.5|11382.8|11377.8|0
1724308500000|2024-08-22 06:35:00|11384|11379|11383.7|11378.7|11384|11379|11382|11377|0
1724308800000|2024-08-22 06:40:00|11384|11379|11383.9|11378.9|11385.5|11380.5|11382.6|11377.6|0
1724309100000|2024-08-22 06:45:00|11383.7|11378.7|11386.8|11381.8|11387.7|11382.7|11381.9|11376.9|0
1724309400000|2024-08-22 06:50:00|11386.7|11381.7|11387.8|11382.8|11389.3|11384.3|11386.1|11381.1|0
1724309700000|2024-08-22 06:55:00|11387.7|11382.7|11389.5|11384.5|11390.8|11385.8|11387.5|11382.5|0
1724310000000|2024-08-22 07:00:00|11389.4|11384.4|11392.3|11387.3|11392.8|11387.8|11387.5|11382.5|0
1724310300000|2024-08-22 07:05:00|11392.6|11387.6|11389.2|11384.2|11393.6|11388.6|11389.2|11384.2|0
1724310600000|2024-08-22 07:10:00|11389.3|11384.3|11388.8|11383.8|11389.4|11384.4|11386.6|11381.6|0
1724310900000|2024-08-22 07:15:00|11395.1|11390.1|11393.4|11388.4|11396.5|11391.5|11390.1|11385.1|0
1724311200000|2024-08-22 07:20:00|11393.3|11388.3|11389.5|11384.5|11394.5|11389.5|11388.5|11383.5|0
1724311500000|2024-08-22 07:25:00|11389.4|11384.4|11390.1|11385.1|11390.8|11385.8|11386.2|11381.2|0
1724311800000|2024-08-22 07:30:00|11387.3|11382.3|11382|11377|11389|11384|11379.9|11374.9|0
1724312100000|2024-08-22 07:35:00|11382.2|11377.2|11380.3|11375.3|11385.9|11380.9|11378.4|11373.4|0
1724312400000|2024-08-22 07:40:00|11380.5|11375.5|11379.9|11374.9|11381|11376|11377.2|11372.2|0
1724312700000|2024-08-22 07:45:00|11380|11375|11383.8|11378.8|11384|11379|11379.4|11374.4|0
1724313000000|2024-08-22 07:50:00|11383.9|11378.9|11386.7|11381.7|11387.6|11382.6|11383.6|11378.6|0
1724313300000|2024-08-22 07:55:00|11386.9|11381.9|11388.8|11383.8|11389.2|11384.2|11383.9|11378.9|0
1724313600000|2024-08-22 08:00:00|11387.4|11382.4|11391.5|11388.5|11396.2|11393.2|11386.2|11381.2|0
1724313900000|2024-08-22 08:05:00|11391.8|11388.8|11382.1|11379.1|11394.8|11391.8|11381.7|11378.7|0
1724314200000|2024-08-22 08:10:00|11382.3|11379.3|11389.2|11386.2|11389.7|11386.7|11377.4|11374.4|0
1724314500000|2024-08-22 08:15:00|11389|11386|11384.1|11381.1|11391.8|11388.8|11382.1|11379.1|0
1724314800000|2024-08-22 08:20:00|11384.3|11381.3|11383.6|11380.6|11388.4|11385.4|11381.5|11378.5|0
1724315100000|2024-08-22 08:25:00|11384.9|11381.9|11384|11381|11388.2|11385.2|11382.5|11379.5|0
1724315400000|2024-08-22 08:30:00|11382.8|11379.8|11385.3|11382.3|11387.7|11384.7|11382.3|11379.3|0
1724315700000|2024-08-22 08:35:00|11385.7|11382.7|11385.8|11382.8|11387.4|11384.4|11383.2|11380.2|0
1724316000000|2024-08-22 08:40:00|11385.9|11382.9|11389.8|11386.8|11391.6|11388.6|11385.9|11382.9|0
1724316300000|2024-08-22 08:45:00|11390.1|11387.1|11387.8|11384.8|11394.9|11391.9|11387.3|11384.3|0
1724316600000|2024-08-22 08:50:00|11387.7|11384.7|11389.2|11386.2|11392.3|11389.3|11387.5|11384.5|0
1724316900000|2024-08-22 08:55:00|11389.3|11386.3|11390.3|11387.3|11392.2|11389.2|11388.6|11385.6|0
1724317200000|2024-08-22 09:00:00|11391.3|11388.3|11391.4|11388.4|11392.4|11389.4|11387.2|11384.2|0
1724317500000|2024-08-22 09:05:00|11391.2|11388.2|11391.6|11388.6|11393.5|11390.5|11390.4|11387.4|0
1724317800000|2024-08-22 09:10:00|11391.3|11388.3|11393.5|11390.5|11393.5|11390.5|11389.2|11386.2|0
1724318100000|2024-08-22 09:15:00|11393.6|11390.6|11393.2|11390.2|11393.6|11390.6|11387.4|11384.4|0
1724318400000|2024-08-22 09:20:00|11393.4|11390.4|11385.7|11382.7|11394.7|11391.7|11384|11381|0
1724318700000|2024-08-22 09:25:00|11384.3|11381.3|11385.7|11382.7|11389|11386|11384.3|11381.3|0
1724319000000|2024-08-22 09:30:00|11385.8|11382.8|11386.4|11383.4|11389.6|11386.6|11385.1|11382.1|0
1724319300000|2024-08-22 09:35:00|11385.3|11382.3|11380.6|11377.6|11386.5|11383.5|11379.9|11376.9|0
1724319600000|2024-08-22 09:40:00|11380.8|11377.8|11377.9|11374.9|11382.5|11379.5|11377.1|11374.1|0
1724319900000|2024-08-22 09:45:00|11378|11375|11380.3|11377.3|11383.1|11380.1|11377.3|11374.3|0
1724320200000|2024-08-22 09:50:00|11380.9|11377.9|11377.7|11374.7|11384.3|11381.3|11374.3|11371.3|0
1724320500000|2024-08-22 09:55:00|11378.4|11375.4|11372.6|11369.6|11378.7|11375.7|11371.4|11368.4|0
1724320800000|2024-08-22 10:00:00|11372|11369|11378.3|11375.3|11380.2|11377.2|11372|11369|0
1724321100000|2024-08-22 10:05:00|11378.2|11375.2|11383|11380|11383.2|11380.2|11378.2|11375.2|0
1724321400000|2024-08-22 10:10:00|11381.7|11378.7|11384.1|11381.1|11386.6|11383.6|11381.1|11378.1|0
1724321700000|2024-08-22 10:15:00|11383.6|11380.6|11388|11385|11388.7|11385.7|11383.5|11380.5|0
1724322000000|2024-08-22 10:20:00|11389|11386|11393.1|11390.1|11393.4|11390.4|11386.3|11383.3|0
1724322300000|2024-08-22 10:25:00|11392.2|11389.2|11394.7|11391.7|11396.5|11393.5|11390.5|11387.5|0
1724322600000|2024-08-22 10:30:00|11395.3|11392.3|11400.5|11397.5|11401.1|11398.1|11393.8|11390.8|0
1724322900000|2024-08-22 10:35:00|11400.3|11397.3|11406.8|11403.8|11407|11404|11400.3|11397.3|0
1724323200000|2024-08-22 10:40:00|11406.9|11403.9|11408|11405|11411.3|11408.3|11406.4|11403.4|0
1724323500000|2024-08-22 10:45:00|11407.9|11404.9|11409.4|11406.4|11409.8|11406.8|11405.1|11402.1|0
1724323800000|2024-08-22 10:50:00|11409.5|11406.5|11412.6|11409.6|11413.4|11410.4|11406.9|11403.9|0
1724324100000|2024-08-22 10:55:00|11412.5|11409.5|11413.8|11410.8|11414.7|11411.7|11409|11406|0
1724324400000|2024-08-22 11:00:00|11405.5|11402.5|11415.5|11412.5|11418.3|11415.3|11402|11399|0
1724324700000|2024-08-22 11:05:00|11415.8|11412.8|11408.5|11405.5|11416.3|11413.3|11406.5|11403.5|0
1724325000000|2024-08-22 11:10:00|11408.6|11405.6|11415.3|11412.3|11418.8|11415.8|11406.7|11403.7|0
1724325300000|2024-08-22 11:15:00|11415.5|11412.5|11418.4|11415.4|11418.7|11415.7|11412.6|11409.6|0
1724325600000|2024-08-22 11:20:00|11418.6|11415.6|11415.6|11412.6|11422.7|11419.7|11414.2|11411.2|0
1724325900000|2024-08-22 11:25:00|11415.2|11412.2|11406.5|11403.5|11415.4|11412.4|11405.8|11402.8|0
1724326200000|2024-08-22 11:30:00|11406.2|11403.2|11400.8|11397.8|11409.8|11406.8|11398.5|11395.5|0
1724326500000|2024-08-22 11:35:00|11401.3|11398.3|11398.5|11395.5|11403.4|11400.4|11395.9|11392.9|0
1724326800000|2024-08-22 11:40:00|11398.6|11395.6|11406.1|11403.1|11406.7|11403.7|11398.6|11395.6|0
1724327100000|2024-08-22 11:45:00|11405.2|11402.2|11407.2|11404.2|11409|11406|11404.9|11401.9|0
1724327400000|2024-08-22 11:50:00|11407.5|11404.5|11410.8|11407.8|11416|11413|11407.5|11404.5|0
1724327700000|2024-08-22 11:55:00|11410.4|11407.4|11412.1|11409.1|11412.1|11409.1|11407.1|11404.1|0
1724328000000|2024-08-22 12:00:00|11411.7|11408.7|11407.7|11404.7|11411.7|11408.7|11404.2|11401.2|0
1724328300000|2024-08-22 12:05:00|11407.8|11404.8|11410|11407|11412.8|11409.8|11407.1|11404.1|0
1724328600000|2024-08-22 12:10:00|11410.1|11407.1|11404.6|11401.6|11410.6|11407.6|11404.4|11401.4|0
1724328900000|2024-08-22 12:15:00|11404.7|11401.7|11407.3|11404.3|11409.2|11406.2|11404.1|11401.1|0
1724329200000|2024-08-22 12:20:00|11407.5|11404.5|11401|11398|11407.8|11404.8|11400.1|11397.1|0
1724329500000|2024-08-22 12:25:00|11401.1|11398.1|11407|11404|11407.3|11404.3|11400.8|11397.8|0
1724329800000|2024-08-22 12:30:00|11400.7|11397.7|11405.7|11402.7|11416.8|11413.8|11399.2|11396.2|0
1724330100000|2024-08-22 12:35:00|11405.6|11402.6|11398.4|11395.4|11405.6|11402.6|11390.3|11387.3|0
1724330400000|2024-08-22 12:40:00|11398.6|11395.6|11408.7|11405.7|11412.6|11409.6|11398.5|11395.5|0
1724330700000|2024-08-22 12:45:00|11409.7|11406.7|11407.3|11404.3|11411.9|11408.9|11403.3|11400.3|0
1724331000000|2024-08-22 12:50:00|11407.7|11404.7|11415.6|11412.6|11416|11413|11407.2|11404.2|0
1724331300000|2024-08-22 12:55:00|11415.9|11412.9|11417.5|11414.5|11417.5|11414.5|11414.1|11411.1|0
1724331600000|2024-08-22 13:00:00|11417.6|11414.6|11415.5|11412.5|11418|11415|11410.3|11407.3|0
1724331900000|2024-08-22 13:05:00|11415.4|11412.4|11418.8|11415.8|11419|11416|11412.2|11409.2|0
1724332200000|2024-08-22 13:10:00|11419|11416|11424.6|11421.6|11429.1|11426.1|11417.2|11414.2|0
1724332500000|2024-08-22 13:15:00|11424.3|11421.3|11436.6|11433.6|11439.9|11436.9|11424.1|11421.1|0
1724332800000|2024-08-22 13:20:00|11435.8|11432.8|11442|11439|11449.1|11446.1|11435.7|11432.7|0
1724333100000|2024-08-22 13:25:00|11432.9|11429.9|11435.8|11432.8|11448.6|11445.6|11430.9|11427.9|0
1724333400000|2024-08-22 13:30:00|11432.2|11429.2|11413.3|11411.5|11470.6|11468.8|11399.3|11397.5|0
1724333700000|2024-08-22 13:35:00|11414.9|11413.1|11408.9|11407.1|11426.8|11425|11395|11393.2|0
1724334000000|2024-08-22 13:40:00|11409.1|11407.3|11409.7|11407.9|11425.9|11424.1|11396.6|11394.8|0
1724334300000|2024-08-22 13:45:00|11411.1|11409.3|11399.3|11397.5|11428|11426.2|11394.1|11392.3|0
1724334600000|2024-08-22 13:50:00|11398.8|11397|11422.7|11420.9|11422.7|11420.9|11386.2|11384.4|0
1724334900000|2024-08-22 13:55:00|11422.5|11420.7|11414.6|11412.8|11436.3|11434.5|11410.2|11408.4|0
1724335200000|2024-08-22 14:00:00|11415.2|11413.4|11401.6|11399.8|11421.7|11419.9|11390.6|11388.8|0
1724335500000|2024-08-22 14:05:00|11401.5|11399.7|11358.7|11356.9|11409.3|11407.5|11358.7|11356.9|0
1724335800000|2024-08-22 14:10:00|11359.1|11357.3|11358.5|11356.7|11361.3|11359.5|11340|11338.2|0
1724336100000|2024-08-22 14:15:00|11359.3|11357.5|11347.2|11345.4|11361|11359.2|11342.8|11341|0
1724336400000|2024-08-22 14:20:00|11347.3|11345.5|11367.6|11365.8|11368.2|11366.4|11335.8|11334|0
1724336700000|2024-08-22 14:25:00|11367.9|11366.1|11365.9|11364.1|11375.1|11373.3|11357.4|11355.6|0
1724337000000|2024-08-22 14:30:00|11365.3|11363.5|11346.8|11345|11366.2|11364.4|11323.9|11322.1|0
1724337300000|2024-08-22 14:35:00|11346.4|11344.6|11353.5|11351.7|11356.9|11355.1|11341.2|11339.4|0
1724337600000|2024-08-22 14:40:00|11353.7|11351.9|11334.7|11332.9|11354.1|11352.3|11334.5|11332.7|0
1724337900000|2024-08-22 14:45:00|11335.2|11333.4|11307.4|11305.6|11345.8|11344|11302.1|11300.3|0
1724338200000|2024-08-22 14:50:00|11306.7|11304.9|11317.3|11315.5|11319.4|11317.6|11301.9|11300.1|0
1724338500000|2024-08-22 14:55:00|11317.1|11315.3|11310.2|11308.4|11324.9|11323.1|11307.6|11305.8|0
1724338800000|2024-08-22 15:00:00|11309.8|11308|11333.1|11331.3|11337.7|11335.9|11308.6|11306.8|0
1724339100000|2024-08-22 15:05:00|11333.2|11331.4|11319.7|11317.9|11340|11338.2|11317|11315.2|0
1724339400000|2024-08-22 15:10:00|11319.4|11317.6|11316.9|11315.1|11322.1|11320.3|11303.2|11301.4|0
1724339700000|2024-08-22 15:15:00|11316.5|11314.7|11296.1|11294.3|11327.6|11325.8|11296.1|11294.3|0
1724340000000|2024-08-22 15:20:00|11295.4|11293.6|11284.9|11283.1|11297.8|11296|11275.7|11273.9|0
1724340300000|2024-08-22 15:25:00|11284.2|11282.4|11277.7|11275.9|11290.9|11289.1|11275.9|11274.1|0
1724340600000|2024-08-22 15:30:00|11277.6|11275.8|11249.8|11248|11279.7|11277.9|11247.1|11245.3|0
1724340900000|2024-08-22 15:35:00|11250.2|11248.4|11218.3|11216.5|11259.9|11258.1|11218.3|11216.5|0
1724341200000|2024-08-22 15:40:00|11218.7|11216.9|11171.9|11170.1|11230.6|11228.8|11168.5|11166.7|0
1724341500000|2024-08-22 15:45:00|11171.1|11169.3|11177.7|11175.9|11197.9|11196.1|11166.2|11164.4|0
1724341800000|2024-08-22 15:50:00|11180.5|11178.7|11187.1|11185.3|11193.5|11191.7|11168|11166.2|0
1724342100000|2024-08-22 15:55:00|11187.3|11185.5|11199.5|11197.7|11213.5|11211.7|11182.3|11180.5|0
1724342400000|2024-08-22 16:00:00|11198.6|11196.8|11210.2|11208.4|11214|11212.2|11193.5|11191.7|0
1724342700000|2024-08-22 16:05:00|11210.7|11208.9|11226.6|11224.8|11226.6|11224.8|11208.6|11206.8|0
1724343000000|2024-08-22 16:10:00|11225.2|11223.4|11222.8|11221|11232.1|11230.3|11217.3|11215.5|0
1724343300000|2024-08-22 16:15:00|11223.1|11221.3|11221.1|11219.3|11225.3|11223.5|11210.8|11209|0
1724343600000|2024-08-22 16:20:00|11221.9|11220.1|11253.8|11252|11254.6|11252.8|11221.9|11220.1|0
1724343900000|2024-08-22 16:25:00|11253.6|11251.8|11272.1|11270.3|11276|11274.2|11250.2|11248.4|0
1724344200000|2024-08-22 16:30:00|11271.7|11269.9|11271.3|11269.5|11283.1|11281.3|11266.7|11264.9|0
1724344500000|2024-08-22 16:35:00|11271.1|11269.3|11275.3|11273.5|11283.6|11281.8|11271.1|11269.3|0
1724344800000|2024-08-22 16:40:00|11274.7|11272.9|11286.7|11284.9|11287.6|11285.8|11273.9|11272.1|0
1724345100000|2024-08-22 16:45:00|11286.8|11285|11259.1|11257.3|11287.1|11285.3|11256.9|11255.1|0
1724345400000|2024-08-22 16:50:00|11259|11257.2|11216.8|11215|11262.4|11260.6|11216.1|11214.3|0
1724345700000|2024-08-22 16:55:00|11217|11215.2|11212.1|11210.3|11221.1|11219.3|11202.2|11200.4|0
1724346000000|2024-08-22 17:00:00|11211.8|11210|11205.3|11203.5|11213.4|11211.6|11190.4|11188.6|0
1724346300000|2024-08-22 17:05:00|11204.3|11202.5|11206.7|11204.9|11208|11206.2|11192.3|11190.5|0
1724346600000|2024-08-22 17:10:00|11206.5|11204.7|11200.5|11198.7|11229.6|11227.8|11196.8|11195|0
1724346900000|2024-08-22 17:15:00|11201.1|11199.3|11217.9|11216.1|11225.6|11223.8|11200|11198.2|0
1724347200000|2024-08-22 17:20:00|11218|11216.2|11213|11211.2|11222.1|11220.3|11206.9|11205.1|0
1724347500000|2024-08-22 17:25:00|11212.2|11210.4|11208|11206.2|11218.4|11216.6|11205.5|11203.7|0
1724347800000|2024-08-22 17:30:00|11207.2|11205.4|11171.4|11169.6|11212.7|11210.9|11158.9|11157.1|0
1724348100000|2024-08-22 17:35:00|11171.5|11169.7|11177.7|11175.9|11188.9|11187.1|11167.6|11165.8|0
1724348400000|2024-08-22 17:40:00|11177.8|11176|11167.9|11166.1|11177.8|11176|11164|11162.2|0
1724348700000|2024-08-22 17:45:00|11167.3|11165.5|11133|11131.2|11167.9|11166.1|11133|11131.2|0
1724349000000|2024-08-22 17:50:00|11132.7|11130.9|11112.8|11111|11146.8|11145|11112.4|11110.6|0
1724349300000|2024-08-22 17:55:00|11113.2|11111.4|11130.4|11128.6|11133.6|11131.8|11113.2|11111.4|0
1724349600000|2024-08-22 18:00:00|11129.6|11127.8|11119.7|11117.9|11132.7|11130.9|11117.5|11115.7|0
1724349900000|2024-08-22 18:05:00|11119.8|11118|11131.2|11129.4|11132.2|11130.4|11111.7|11109.9|0
1724350200000|2024-08-22 18:10:00|11132|11130.2|11137.7|11135.9|11138.9|11137.1|11119.1|11117.3|0
1724350500000|2024-08-22 18:15:00|11137.9|11136.1|11150.9|11149.1|11151.6|11149.8|11135.3|11133.5|0
1724350800000|2024-08-22 18:20:00|11149.7|11147.9|11142.1|11140.3|11152.5|11150.7|11139.6|11137.8|0
1724351100000|2024-08-22 18:25:00|11141.5|11139.7|11155|11153.2|11156.3|11154.5|11137.3|11135.5|0
1724351400000|2024-08-22 18:30:00|11154|11152.2|11144.6|11142.8|11154.3|11152.5|11143.4|11141.6|0
1724351700000|2024-08-22 18:35:00|11144.5|11142.7|11147.8|11146|11151.8|11150|11140.4|11138.6|0
1724352000000|2024-08-22 18:40:00|11147.6|11145.8|11156.2|11154.4|11159.2|11157.4|11146.7|11144.9|0
1724352300000|2024-08-22 18:45:00|11156|11154.2|11149.3|11147.5|11167|11165.2|11149.3|11147.5|0
1724352600000|2024-08-22 18:50:00|11149.2|11147.4|11135.2|11133.4|11150|11148.2|11134.3|11132.5|0
1724352900000|2024-08-22 18:55:00|11134.6|11132.8|11122|11120.2|11142.8|11141|11119.6|11117.8|0
1724353200000|2024-08-22 19:00:00|11123.3|11121.5|11161.3|11159.5|11162.3|11160.5|11123.3|11121.5|0
1724353500000|2024-08-22 19:05:00|11159.9|11158.1|11149|11147.2|11160.8|11159|11147.3|11145.5|0
1724353800000|2024-08-22 19:10:00|11149.3|11147.5|11143.1|11141.3|11149.9|11148.1|11138|11136.2|0
1724354100000|2024-08-22 19:15:00|11142.8|11141|11132.6|11130.8|11149.2|11147.4|11130.1|11128.3|0
1724354400000|2024-08-22 19:20:00|11133.4|11131.6|11103.6|11101.8|11133.9|11132.1|11100.8|11099|0
1724354700000|2024-08-22 19:25:00|11104|11102.2|11106.3|11104.5|11115.4|11113.6|11102.1|11100.3|0
1724355000000|2024-08-22 19:30:00|11106.8|11105|11091.4|11089.6|11115.8|11114|11091.4|11089.6|0
1724355300000|2024-08-22 19:35:00|11092.4|11090.6|11093.2|11091.4|11103.1|11101.3|11082.8|11081|0
1724355600000|2024-08-22 19:40:00|11093.6|11091.8|11079.1|11077.3|11095.3|11093.5|11072.9|11071.1|0
1724355900000|2024-08-22 19:45:00|11079.7|11077.9|11103.1|11101.3|11108.5|11106.7|11077.3|11075.5|0
1724356200000|2024-08-22 19:50:00|11104|11102.2|11086|11084.2|11107.7|11105.9|11071.8|11070|0
1724356500000|2024-08-22 19:55:00|11085.8|11084|11084|11082.2|11086.6|11084.8|11063.1|11061.3|0
1724356800000|2024-08-22 20:00:00|11084.1|11081.1|11092.8|11089.8|11092.8|11089.8|11072.2|11069.2|0
1724357100000|2024-08-22 20:05:00|11092.9|11089.9|11090.5|11087.5|11092.9|11089.9|11088|11085|0
1724357400000|2024-08-22 20:10:00|11090.3|11087.3|11100.1|11097.1|11100.8|11097.8|11089.9|11086.9|0
1724357700000|2024-08-22 20:15:00|11100|11097|11096.5|11093.5|11101.6|11098.6|11096.4|11093.4|0
1724358000000|2024-08-22 20:20:00|11096.6|11093.6|11095|11092|11096.6|11093.6|11090.8|11087.8|0
1724358300000|2024-08-22 20:25:00|11094.9|11091.9|11100.5|11097.5|11101.4|11098.4|11094.9|11091.9|0
1724358600000|2024-08-22 20:30:00|11100.6|11097.6|11105.4|11102.4|11107.1|11104.1|11100.6|11097.6|0
1724358900000|2024-08-22 20:35:00|11105.8|11102.8|11104.8|11101.8|11106.8|11103.8|11103.9|11100.9|0
1724359200000|2024-08-22 20:40:00|11104.7|11101.7|11103.6|11100.6|11105.1|11102.1|11102.3|11099.3|0
1724359500000|2024-08-22 20:45:00|11103.7|11100.7|11107.3|11104.3|11107.7|11104.7|11103.7|11100.7|0
1724359800000|2024-08-22 20:50:00|11107.4|11104.4|11110.9|11107.9|11110.9|11107.9|11107.3|11104.3|0
1724360100000|2024-08-22 20:55:00|11111|11108|11109.2|11106.2|11114.1|11111.1|11108.9|11105.9|0
1724360400000|2024-08-22 21:00:00|11109.1|11106.1|11108.6|11105.6|11109.1|11106.1|11106.6|11103.6|0
1724360700000|2024-08-22 21:05:00|11108.4|11105.4|11109|11106|11109.7|11106.7|11107.8|11104.8|0
1724361000000|2024-08-22 21:10:00|11108.9|11105.9|11107.6|11104.6|11109.2|11106.2|11107.5|11104.5|0
1724361300000|2024-08-22 21:15:00|11107.7|11104.7|11106.1|11103.1|11107.7|11104.7|11104.9|11101.9|0
1724361600000|2024-08-22 21:20:00|11106.3|11103.3|11108.8|11105.8|11108.8|11105.8|11105.8|11102.8|0
1724361900000|2024-08-22 21:25:00|11108.6|11105.6|11107.8|11104.8|11109.2|11106.2|11106.9|11103.9|0
1724362200000|2024-08-22 21:30:00|11107.9|11104.9|11107.6|11104.6|11108.9|11105.9|11107.2|11104.2|0
1724362500000|2024-08-22 21:35:00|11107.4|11104.4|11110.4|11107.4|11111.5|11108.5|11107.1|11104.1|0
1724362800000|2024-08-22 21:40:00|11110.3|11107.3|11111.1|11108.1|11111.2|11108.2|11109.5|11106.5|0
1724363100000|2024-08-22 21:45:00|11110.9|11107.9|11113.4|11110.4|11113.9|11110.9|11110.4|11107.4|0
1724363400000|2024-08-22 21:50:00|11113.6|11110.6|11118.1|11115.1|11118.8|11115.8|11113.6|11110.6|0
1724363700000|2024-08-22 21:55:00|11117.4|11114.4|11116|11113|11117.6|11114.6|11116|11113|0
1724364000000|2024-08-22 22:00:00|11116.1|11113.1|11112.6|11109.6|11116.1|11113.1|11112.5|11109.5|0
1724364300000|2024-08-22 22:05:00|11112.5|11109.5|11112.1|11109.1|11113|11110|11111.1|11108.1|0
1724364600000|2024-08-22 22:10:00|11112.2|11109.2|11111.5|11108.5|11112.7|11109.7|11111.3|11108.3|0
1724364900000|2024-08-22 22:15:00|11111.6|11108.6|11113.9|11110.9|11114.2|11111.2|11111.4|11108.4|0
1724365200000|2024-08-22 22:20:00|11113.6|11110.6|11113.2|11110.2|11113.7|11110.7|11112.7|11109.7|0
1724365500000|2024-08-22 22:25:00|11113.4|11110.4|11113.9|11110.9|11114.5|11111.5|11112.9|11109.9|0
1724365800000|2024-08-22 22:30:00|11115|11112|11114.7|11111.7|11115|11112|11113.9|11110.9|0
1724366100000|2024-08-22 22:35:00|11114.6|11111.6|11114.2|11111.2|11115.3|11112.3|11114.1|11111.1|0
1724366400000|2024-08-22 22:40:00|11114.1|11111.1|11113.4|11110.4|11114.3|11111.3|11113.4|11110.4|0
1724366700000|2024-08-22 22:45:00|11113.6|11110.6|11113.8|11110.8|11114.4|11111.4|11113.1|11110.1|0
1724367000000|2024-08-22 22:50:00|11113.7|11110.7|11113.4|11110.4|11113.9|11110.9|11111.9|11108.9|0
1724367300000|2024-08-22 22:55:00|11113.5|11110.5|11113.4|11110.4|11113.9|11110.9|11112.8|11109.8|0
1724367600000|2024-08-22 23:00:00|11113.3|11110.3|11115.8|11112.8|11115.8|11112.8|11113.2|11110.2|0
1724367900000|2024-08-22 23:05:00|11115.9|11112.9|11114.5|11111.5|11115.9|11112.9|11114.2|11111.2|0
1724368200000|2024-08-22 23:10:00|11114.4|11111.4|11113.2|11110.2|11114.9|11111.9|11112.6|11109.6|0
1724368500000|2024-08-22 23:15:00|11113.4|11110.4|11111.5|11108.5|11114.2|11111.2|11111.2|11108.2|0
1724368800000|2024-08-22 23:20:00|11111.3|11108.3|11112.9|11109.9|11114|11111|11111.3|11108.3|0
1724369100000|2024-08-22 23:25:00|11112.7|11109.7|11113.3|11110.3|11113.5|11110.5|11112.4|11109.4|0
1724369400000|2024-08-22 23:30:00|11113.5|11110.5|11114.9|11111.9|11115.4|11112.4|11112.5|11109.5|0
1724369700000|2024-08-22 23:35:00|11115|11112|11112.9|11109.9|11116.4|11113.4|11112.8|11109.8|0
1724370000000|2024-08-22 23:40:00|11113.1|11110.1|11113|11110|11113.9|11110.9|11112.2|11109.2|0
1724370300000|2024-08-22 23:45:00|11112.8|11109.8|11114.2|11111.2|11114.6|11111.6|11112.5|11109.5|0
1724370600000|2024-08-22 23:50:00|11114.1|11111.1|11116.3|11113.3|11116.3|11113.3|11114.1|11111.1|0
1724370900000|2024-08-22 23:55:00|11116.4|11113.4|11119.3|11114.3|11119.3|11114.7|11114.7|11111.7|0
1724371200000|2024-08-23 00:00:00|11119.2|11114.2|11119.9|11114.9|11123.5|11118.5|11119.2|11114.2|0
1724371500000|2024-08-23 00:05:00|11120.1|11115.1|11124.6|11119.6|11126.4|11121.4|11119.8|11114.8|0
1724371800000|2024-08-23 00:10:00|11124.5|11119.5|11122|11117|11125.4|11120.4|11121.9|11116.9|0
1724372100000|2024-08-23 00:15:00|11121.8|11116.8|11123.5|11118.5|11123.6|11118.6|11120.3|11115.3|0
1724372400000|2024-08-23 00:20:00|11123.4|11118.4|11126.7|11121.7|11127.1|11122.1|11121.7|11116.7|0
1724372700000|2024-08-23 00:25:00|11126.6|11121.6|11128.5|11123.5|11130.3|11125.3|11126.6|11121.6|0
1724373000000|2024-08-23 00:30:00|11128.4|11123.4|11128.3|11123.3|11129.7|11124.7|11127.5|11122.5|0
1724373300000|2024-08-23 00:35:00|11128.2|11123.2|11127.8|11122.8|11129.3|11124.3|11125.4|11120.4|0
1724373600000|2024-08-23 00:40:00|11127.9|11122.9|11127.2|11122.2|11128.3|11123.3|11123.2|11118.2|0
1724373900000|2024-08-23 00:45:00|11127.3|11122.3|11120.6|11115.6|11127.5|11122.5|11120.3|11115.3|0
1724374200000|2024-08-23 00:50:00|11120.5|11115.5|11120.7|11115.7|11122.9|11117.9|11116.1|11111.1|0
1724374500000|2024-08-23 00:55:00|11120.9|11115.9|11119|11114|11121.4|11116.4|11116.7|11111.7|0
1724374800000|2024-08-23 01:00:00|11119.1|11114.1|11124.8|11119.8|11125.8|11120.8|11118.2|11113.2|0
1724375100000|2024-08-23 01:05:00|11124.3|11119.3|11127.6|11122.6|11127.7|11122.7|11121.7|11116.7|0
1724375400000|2024-08-23 01:10:00|11127.7|11122.7|11125.4|11120.4|11129.7|11124.7|11125.2|11120.2|0
1724375700000|2024-08-23 01:15:00|11125.3|11120.3|11123.8|11118.8|11127.6|11122.6|11120.9|11115.9|0
1724376000000|2024-08-23 01:20:00|11123.6|11118.6|11120.1|11115.1|11124.6|11119.6|11118.6|11113.6|0
1724376300000|2024-08-23 01:25:00|11120.2|11115.2|11131|11126|11131|11126|11119.8|11114.8|0
1724376600000|2024-08-23 01:30:00|11130.3|11125.3|11124.5|11119.5|11130.5|11125.5|11122.8|11117.8|0
1724376900000|2024-08-23 01:35:00|11124.3|11119.3|11126.3|11121.3|11128|11123|11123.6|11118.6|0
1724377200000|2024-08-23 01:40:00|11126.2|11121.2|11124.4|11119.4|11127.6|11122.6|11124.2|11119.2|0
1724377500000|2024-08-23 01:45:00|11124.3|11119.3|11125.5|11120.5|11126.6|11121.6|11124|11119|0
1724377800000|2024-08-23 01:50:00|11125.6|11120.6|11121.7|11116.7|11126.2|11121.2|11121|11116|0
1724378100000|2024-08-23 01:55:00|11121.6|11116.6|11123.6|11118.6|11124.9|11119.9|11121.3|11116.3|0
1724378400000|2024-08-23 02:00:00|11123.7|11118.7|11123.7|11118.7|11127.2|11122.2|11121.9|11116.9|0
1724378700000|2024-08-23 02:05:00|11124|11119|11128.8|11123.8|11129.4|11124.4|11123.1|11118.1|0
1724379000000|2024-08-23 02:10:00|11128.9|11123.9|11128.3|11123.3|11129.3|11124.3|11127.3|11122.3|0
1724379300000|2024-08-23 02:15:00|11128.1|11123.1|11128.1|11123.1|11128.7|11123.7|11127.4|11122.4|0
1724379600000|2024-08-23 02:20:00|11128|11123|11129.6|11124.6|11130.3|11125.3|11128|11123|0
1724379900000|2024-08-23 02:25:00|11130.3|11125.3|11126.4|11121.4|11130.4|11125.4|11125.9|11120.9|0
1724380200000|2024-08-23 02:30:00|11127.2|11122.2|11124|11119|11127.3|11122.3|11122.5|11117.5|0
1724380500000|2024-08-23 02:35:00|11124.4|11119.4|11124|11119|11124.6|11119.6|11121.3|11116.3|0
1724380800000|2024-08-23 02:40:00|11124.2|11119.2|11124.5|11119.5|11126|11121|11123.9|11118.9|0
1724381100000|2024-08-23 02:45:00|11124.6|11119.6|11125|11120|11127.6|11122.6|11124.5|11119.5|0
1724381400000|2024-08-23 02:50:00|11124.9|11119.9|11122.3|11117.3|11124.9|11119.9|11121.9|11116.9|0
1724381700000|2024-08-23 02:55:00|11122.6|11117.6|11126.6|11121.6|11126.6|11121.6|11122.6|11117.6|0
1724382000000|2024-08-23 03:00:00|11126.5|11121.5|11126.1|11121.1|11127.3|11122.3|11124.9|11119.9|0
1724382300000|2024-08-23 03:05:00|11126|11121|11125.4|11120.4|11126.6|11121.6|11124.6|11119.6|0
1724382600000|2024-08-23 03:10:00|11125.5|11120.5|11125.9|11120.9|11126.9|11121.9|11125.3|11120.3|0
1724382900000|2024-08-23 03:15:00|11126|11121|11127.7|11122.7|11128.2|11123.2|11125.3|11120.3|0
1724383200000|2024-08-23 03:20:00|11127.8|11122.8|11127.7|11122.7|11129.2|11124.2|11126.9|11121.9|0
1724383500000|2024-08-23 03:25:00|11127.6|11122.6|11127.5|11122.5|11129.2|11124.2|11127.4|11122.4|0
1724383800000|2024-08-23 03:30:00|11127.4|11122.4|11128|11123|11129.2|11124.2|11127|11122|0
1724384100000|2024-08-23 03:35:00|11128.1|11123.1|11132.1|11127.1|11132.7|11127.7|11128|11123|0
1724384400000|2024-08-23 03:40:00|11132.2|11127.2|11138.1|11133.1|11143.2|11138.2|11132.2|11127.2|0
1724384700000|2024-08-23 03:45:00|11137.8|11132.8|11136.8|11131.8|11138.7|11133.7|11134.8|11129.8|0
1724385000000|2024-08-23 03:50:00|11136.7|11131.7|11135.8|11130.8|11137.3|11132.3|11134.5|11129.5|0
1724385300000|2024-08-23 03:55:00|11135.7|11130.7|11135.5|11130.5|11135.9|11130.9|11134.3|11129.3|0
1724385600000|2024-08-23 04:00:00|11135.4|11130.4|11142.7|11137.7|11143|11138|11135|11130|0
1724385900000|2024-08-23 04:05:00|11142.6|11137.6|11144.4|11139.4|11145.3|11140.3|11141.4|11136.4|0
1724386200000|2024-08-23 04:10:00|11144.3|11139.3|11147|11142|11149.2|11144.2|11143.3|11138.3|0
1724386500000|2024-08-23 04:15:00|11146.9|11141.9|11144.7|11139.7|11147.4|11142.4|11144|11139|0
1724386800000|2024-08-23 04:20:00|11144.8|11139.8|11145.7|11140.7|11147.3|11142.3|11143.6|11138.6|0
1724387100000|2024-08-23 04:25:00|11145.6|11140.6|11144.6|11139.6|11147.8|11142.8|11144.3|11139.3|0
1724387400000|2024-08-23 04:30:00|11144.5|11139.5|11145.2|11140.2|11145.5|11140.5|11143.1|11138.1|0
1724387700000|2024-08-23 04:35:00|11145.3|11140.3|11143.8|11138.8|11146.1|11141.1|11143.7|11138.7|0
1724388000000|2024-08-23 04:40:00|11143.7|11138.7|11143.6|11138.6|11144.3|11139.3|11143.2|11138.2|0
1724388300000|2024-08-23 04:45:00|11143.7|11138.7|11144.6|11139.6|11146.4|11141.4|11143.7|11138.7|0
1724388600000|2024-08-23 04:50:00|11144.5|11139.5|11142.6|11137.6|11144.6|11139.6|11141|11136|0
1724388900000|2024-08-23 04:55:00|11142.5|11137.5|11142.3|11137.3|11143.2|11138.2|11141.8|11136.8|0
1724389200000|2024-08-23 05:00:00|11142.5|11137.5|11144.4|11139.4|11144.7|11139.7|11142.1|11137.1|0
1724389500000|2024-08-23 05:05:00|11144.3|11139.3|11145.4|11140.4|11146.8|11141.8|11143.2|11138.2|0
1724389800000|2024-08-23 05:10:00|11146.1|11141.1|11145|11140|11148|11143|11145|11140|0
1724390100000|2024-08-23 05:15:00|11144.9|11139.9|11147.4|11142.4|11148|11143|11144.6|11139.6|0
1724390400000|2024-08-23 05:20:00|11147.5|11142.5|11147.4|11142.4|11148.3|11143.3|11146.3|11141.3|0
1724390700000|2024-08-23 05:25:00|11147.5|11142.5|11148|11143|11150|11145|11146.9|11141.9|0
1724391000000|2024-08-23 05:30:00|11147.9|11142.9|11149.4|11144.4|11152.3|11147.3|11147.9|11142.9|0
1724391300000|2024-08-23 05:35:00|11149.3|11144.3|11153.4|11148.4|11153.5|11148.5|11149.3|11144.3|0
1724391600000|2024-08-23 05:40:00|11153.2|11148.2|11147.7|11142.7|11153.5|11148.5|11147.5|11142.5|0
1724391900000|2024-08-23 05:45:00|11147.5|11142.5|11145.5|11140.5|11147.7|11142.7|11143.6|11138.6|0
1724392200000|2024-08-23 05:50:00|11145.2|11140.2|11144.9|11139.9|11148|11143|11144.9|11139.9|0
1724392500000|2024-08-23 05:55:00|11145|11140|11145|11140|11145.7|11140.7|11141.9|11136.9|0
1724392800000|2024-08-23 06:00:00|11145.3|11140.3|11144.7|11139.7|11148.1|11143.1|11143.4|11138.4|0
1724393100000|2024-08-23 06:05:00|11145|11140|11148|11143|11150.3|11145.3|11144.7|11139.7|0
1724393400000|2024-08-23 06:10:00|11148.1|11143.1|11146.2|11141.2|11148.6|11143.6|11145.1|11140.1|0
1724393700000|2024-08-23 06:15:00|11146.4|11141.4|11145.8|11140.8|11147.2|11142.2|11144.8|11139.8|0
1724394000000|2024-08-23 06:20:00|11146|11141|11144.7|11139.7|11148.7|11143.7|11144.4|11139.4|0
1724394300000|2024-08-23 06:25:00|11144.6|11139.6|11144.5|11139.5|11144.7|11139.7|11139.7|11134.7|0
1724394600000|2024-08-23 06:30:00|11144.2|11139.2|11146|11141|11147.1|11142.1|11143.3|11138.3|0
1724394900000|2024-08-23 06:35:00|11146.1|11141.1|11149.5|11144.5|11153|11148|11145.5|11140.5|0
1724395200000|2024-08-23 06:40:00|11150|11145|11148.9|11143.9|11150.6|11145.6|11148.1|11143.1|0
1724395500000|2024-08-23 06:45:00|11148.8|11143.8|11144.4|11139.4|11149.7|11144.7|11143.6|11138.6|0
1724395800000|2024-08-23 06:50:00|11144.5|11139.5|11149.2|11144.2|11149.9|11144.9|11143.5|11138.5|0
1724396100000|2024-08-23 06:55:00|11149|11144|11151.4|11146.4|11152.1|11147.1|11148.4|11143.4|0
1724396400000|2024-08-23 07:00:00|11151.5|11146.5|11150.3|11145.3|11152.2|11147.2|11147.5|11142.5|0
1724396700000|2024-08-23 07:05:00|11150.2|11145.2|11155.2|11150.2|11159.1|11154.1|11150.2|11145.2|0
1724397000000|2024-08-23 07:10:00|11155.1|11150.1|11152.5|11147.5|11156|11151|11148|11143|0
1724397300000|2024-08-23 07:15:00|11152.6|11147.6|11157.1|11152.1|11158.3|11153.3|11151.8|11146.8|0
1724397600000|2024-08-23 07:20:00|11157|11152|11156.6|11151.6|11159.7|11154.7|11153.2|11148.2|0
1724397900000|2024-08-23 07:25:00|11157.1|11152.1|11157.5|11152.5|11161|11156|11156.5|11151.5|0
1724398200000|2024-08-23 07:30:00|11157.4|11152.4|11153.8|11148.8|11158.7|11153.7|11153.7|11148.7|0
1724398500000|2024-08-23 07:35:00|11154.1|11149.1|11156.2|11151.2|11157.2|11152.2|11152.4|11147.4|0
1724398800000|2024-08-23 07:40:00|11156.1|11151.1|11158.8|11153.8|11159.1|11154.1|11153.5|11148.5|0
1724399100000|2024-08-23 07:45:00|11158.7|11153.7|11154.8|11149.8|11159.3|11154.3|11154.5|11149.5|0
1724399400000|2024-08-23 07:50:00|11154.7|11149.7|11150.2|11145.2|11156.6|11151.6|11149.6|11144.6|0
1724399700000|2024-08-23 07:55:00|11150.1|11145.1|11145.7|11140.7|11151.9|11146.9|11145.6|11140.6|0
1724400000000|2024-08-23 08:00:00|11145.9|11140.9|11173.2|11170.2|11173.5|11170.5|11142.9|11137.9|0
1724400300000|2024-08-23 08:05:00|11173|11170|11169.4|11166.4|11178.5|11175.5|11169.4|11166.4|0
1724400600000|2024-08-23 08:10:00|11169.5|11166.5|11175.4|11172.4|11176.5|11173.5|11167.7|11164.7|0
1724400900000|2024-08-23 08:15:00|11175.6|11172.6|11173.9|11170.9|11177.8|11174.8|11172|11169|0
1724401200000|2024-08-23 08:20:00|11173.8|11170.8|11171.8|11168.8|11175|11172|11170.5|11167.5|0
1724401500000|2024-08-23 08:25:00|11171.7|11168.7|11172.1|11169.1|11174.4|11171.4|11169.6|11166.6|0
1724401800000|2024-08-23 08:30:00|11171.9|11168.9|11173.1|11170.1|11174.4|11171.4|11171.9|11168.9|0
1724402100000|2024-08-23 08:35:00|11173.2|11170.2|11175.9|11172.9|11177|11174|11172.7|11169.7|0
1724402400000|2024-08-23 08:40:00|11176.2|11173.2|11173.9|11170.9|11176.4|11173.4|11172.7|11169.7|0
1724402700000|2024-08-23 08:45:00|11174|11171|11177.7|11174.7|11178.8|11175.8|11173.3|11170.3|0
1724403000000|2024-08-23 08:50:00|11177.8|11174.8|11179.4|11176.4|11181.1|11178.1|11176.7|11173.7|0
1724403300000|2024-08-23 08:55:00|11179.6|11176.6|11181.3|11178.3|11181.8|11178.8|11179|11176|0
1724403600000|2024-08-23 09:00:00|11181.4|11178.4|11176|11173|11182.2|11179.2|11175.9|11172.9|0
1724403900000|2024-08-23 09:05:00|11175.9|11172.9|11172|11169|11177.4|11174.4|11172|11169|0
1724404200000|2024-08-23 09:10:00|11172.2|11169.2|11167.7|11164.7|11175.5|11172.5|11166.9|11163.9|0
1724404500000|2024-08-23 09:15:00|11167.9|11164.9|11168.6|11165.6|11171.2|11168.2|11167.5|11164.5|0
1724404800000|2024-08-23 09:20:00|11168.5|11165.5|11166.1|11163.1|11169.4|11166.4|11165.1|11162.1|0
1724405100000|2024-08-23 09:25:00|11166.2|11163.2|11169.7|11166.7|11170.4|11167.4|11165.6|11162.6|0
1724405400000|2024-08-23 09:30:00|11170.1|11167.1|11174.1|11171.1|11174.2|11171.2|11170.1|11167.1|0
1724405700000|2024-08-23 09:35:00|11173.6|11170.6|11174.4|11171.4|11176.9|11173.9|11173.3|11170.3|0
1724406000000|2024-08-23 09:40:00|11174.8|11171.8|11173.9|11170.9|11177.6|11174.6|11173.8|11170.8|0
1724406300000|2024-08-23 09:45:00|11174|11171|11172.7|11169.7|11175.3|11172.3|11172.4|11169.4|0
1724406600000|2024-08-23 09:50:00|11173|11170|11175.3|11172.3|11175.9|11172.9|11172.6|11169.6|0
1724406900000|2024-08-23 09:55:00|11175.5|11172.5|11177.2|11174.2|11177.6|11174.6|11175.3|11172.3|0
1724407200000|2024-08-23 10:00:00|11177.3|11174.3|11182.1|11179.1|11182.4|11179.4|11177.2|11174.2|0
1724407500000|2024-08-23 10:05:00|11182.5|11179.5|11183.8|11180.8|11187.1|11184.1|11181.4|11178.4|0
1724407800000|2024-08-23 10:10:00|11184.1|11181.1|11185.9|11182.9|11187.1|11184.1|11184|11181|0
1724408100000|2024-08-23 10:15:00|11186.2|11183.2|11184.7|11181.7|11186.5|11183.5|11184.1|11181.1|0
1724408400000|2024-08-23 10:20:00|11184.5|11181.5|11177.4|11174.4|11185|11182|11177.1|11174.1|0
1724408700000|2024-08-23 10:25:00|11177.3|11174.3|11178.2|11175.2|11179.9|11176.9|11176.1|11173.1|0
1724409000000|2024-08-23 10:30:00|11178.3|11175.3|11180.3|11177.3|11180.3|11177.3|11178.3|11175.3|0
1724409300000|2024-08-23 10:35:00|11180|11177|11183|11180|11183.1|11180.1|11179.7|11176.7|0
1724409600000|2024-08-23 10:40:00|11183.1|11180.1|11192.9|11189.9|11192.9|11189.9|11182.9|11179.9|0
1724409900000|2024-08-23 10:45:00|11193.1|11190.1|11190.2|11187.2|11194.2|11191.2|11190|11187|0
1724410200000|2024-08-23 10:50:00|11190|11187|11192.4|11189.4|11192.8|11189.8|11185.2|11182.2|0
1724410500000|2024-08-23 10:55:00|11192.2|11189.2|11190.9|11187.9|11194.6|11191.6|11190.1|11187.1|0
1724410800000|2024-08-23 11:00:00|11187.1|11184.1|11176.1|11173.1|11188.3|11185.3|11174.8|11171.8|0
1724411100000|2024-08-23 11:05:00|11176.3|11173.3|11185.3|11182.3|11187|11184|11176.1|11173.1|0
1724411400000|2024-08-23 11:10:00|11185.6|11182.6|11180.8|11177.8|11185.6|11182.6|11180.1|11177.1|0
1724411700000|2024-08-23 11:15:00|11180.3|11177.3|11178.4|11175.4|11183.3|11180.3|11178.4|11175.4|0
1724412000000|2024-08-23 11:20:00|11178.3|11175.3|11175.4|11172.4|11179.5|11176.5|11175.1|11172.1|0
1724412300000|2024-08-23 11:25:00|11175.3|11172.3|11176|11173|11177.3|11174.3|11174.9|11171.9|0
1724412600000|2024-08-23 11:30:00|11176.1|11173.1|11175.5|11172.5|11176.5|11173.5|11174.4|11171.4|0
1724412900000|2024-08-23 11:35:00|11175.4|11172.4|11178.2|11175.2|11178.2|11175.2|11175.3|11172.3|0
1724413200000|2024-08-23 11:40:00|11178.1|11175.1|11182.4|11179.4|11184.2|11181.2|11178.1|11175.1|0
1724413500000|2024-08-23 11:45:00|11182.5|11179.5|11182.2|11179.2|11183.2|11180.2|11181.4|11178.4|0
1724413800000|2024-08-23 11:50:00|11181.8|11178.8|11180.9|11177.9|11182.5|11179.5|11180.7|11177.7|0
1724414100000|2024-08-23 11:55:00|11181.1|11178.1|11187|11184|11187.4|11184.4|11180|11177|0
1724414400000|2024-08-23 12:00:00|11186.9|11183.9|11184.4|11181.4|11187.1|11184.1|11184.1|11181.1|0
1724414700000|2024-08-23 12:05:00|11184.3|11181.3|11186.4|11183.4|11188.2|11185.2|11182.1|11179.1|0
1724415000000|2024-08-23 12:10:00|11186.3|11183.3|11179.7|11176.7|11186.3|11183.3|11178.7|11175.7|0
1724415300000|2024-08-23 12:15:00|11180|11177|11176.6|11173.6|11181.4|11178.4|11176.4|11173.4|0
1724415600000|2024-08-23 12:20:00|11176.5|11173.5|11179.2|11176.2|11179.7|11176.7|11175|11172|0
1724415900000|2024-08-23 12:25:00|11179.3|11176.3|11174.6|11171.6|11179.3|11176.3|11173.3|11170.3|0
1724416200000|2024-08-23 12:30:00|11174.7|11171.7|11182.5|11179.5|11182.7|11179.7|11174|11171|0
1724416500000|2024-08-23 12:35:00|11182.6|11179.6|11180.3|11177.3|11182.7|11179.7|11177|11174|0
1724416800000|2024-08-23 12:40:00|11180.5|11177.5|11188.7|11185.7|11188.9|11185.9|11180.3|11177.3|0
1724417100000|2024-08-23 12:45:00|11188.4|11185.4|11197|11194|11197.6|11194.6|11188.2|11185.2|0
1724417400000|2024-08-23 12:50:00|11197.4|11194.4|11196.7|11193.7|11199.8|11196.8|11196.7|11193.7|0
1724417700000|2024-08-23 12:55:00|11197.3|11194.3|11199.3|11196.3|11199.6|11196.6|11195.2|11192.2|0
1724418000000|2024-08-23 13:00:00|11199.1|11196.1|11203.3|11200.3|11203.3|11200.3|11198.5|11195.5|0
1724418300000|2024-08-23 13:05:00|11203.4|11200.4|11204.8|11201.8|11206|11203|11203.3|11200.3|0
1724418600000|2024-08-23 13:10:00|11204.7|11201.7|11209.6|11206.6|11209.6|11206.6|11204.7|11201.7|0
1724418900000|2024-08-23 13:15:00|11209.9|11206.9|11216|11213|11216|11213|11209.9|11206.9|0
1724419200000|2024-08-23 13:20:00|11215.6|11212.6|11206.2|11203.2|11215.6|11212.6|11204.9|11201.9|0
1724419500000|2024-08-23 13:25:00|11200.2|11197.2|11196.2|11193.2|11201.9|11198.9|11189.2|11186.2|0
1724419800000|2024-08-23 13:30:00|11199.3|11196.3|11176.7|11174.9|11208.3|11205.3|11167.6|11165.8|0
1724420100000|2024-08-23 13:35:00|11176|11174.2|11195.4|11193.6|11196.1|11194.3|11175.6|11173.8|0
1724420400000|2024-08-23 13:40:00|11195.8|11194|11178|11176.2|11205.5|11203.7|11167.7|11165.9|0
1724420700000|2024-08-23 13:45:00|11180.9|11179.1|11197.7|11195.9|11204.8|11203|11175.3|11173.5|0
1724421000000|2024-08-23 13:50:00|11196.5|11194.7|11200.9|11199.1|11204.1|11202.3|11179|11177.2|0
1724421300000|2024-08-23 13:55:00|11200.6|11198.8|11199.3|11197.5|11208.7|11206.9|11185.8|11184|0
1724421600000|2024-08-23 14:00:00|11203.7|11201.9|11253.5|11251.7|11276.4|11274.6|11203.7|11201.9|0
1724421900000|2024-08-23 14:05:00|11255|11253.2|11269.8|11268|11273|11271.2|11202.9|11201.1|0
1724422200000|2024-08-23 14:10:00|11270.9|11269.1|11263.2|11261.4|11290.4|11288.6|11262|11260.2|0
1724422500000|2024-08-23 14:15:00|11263.4|11261.6|11254.8|11253|11290.1|11288.3|11217.7|11215.9|0
1724422800000|2024-08-23 14:20:00|11255.6|11253.8|11307.6|11305.8|11307.6|11305.8|11244.3|11242.5|0
1724423100000|2024-08-23 14:25:00|11307.8|11306|11299.1|11297.3|11312.4|11310.6|11291.6|11289.8|0
1724423400000|2024-08-23 14:30:00|11302.8|11301|11284.8|11283|11304.5|11302.7|11276.7|11274.9|0
1724423700000|2024-08-23 14:35:00|11285.3|11283.5|11258.8|11257|11285.3|11283.5|11251.1|11249.3|0
1724424000000|2024-08-23 14:40:00|11258.6|11256.8|11265.6|11263.8|11269.9|11268.1|11245.5|11243.7|0
1724424300000|2024-08-23 14:45:00|11266.1|11264.3|11168.9|11167.1|11267.3|11265.5|11142.5|11140.7|0
1724424600000|2024-08-23 14:50:00|11168.5|11166.7|11167.7|11165.9|11180.3|11178.5|11132.1|11130.3|0
1724424900000|2024-08-23 14:55:00|11166|11164.2|11189.7|11187.9|11194.2|11192.4|11160.5|11158.7|0
1724425200000|2024-08-23 15:00:00|11188.9|11187.1|11184.8|11183|11190.1|11188.3|11166.1|11164.3|0
1724425500000|2024-08-23 15:05:00|11184.6|11182.8|11190.6|11188.8|11194.2|11192.4|11176.5|11174.7|0
1724425800000|2024-08-23 15:10:00|11190|11188.2|11204.9|11203.1|11205.6|11203.8|11144.1|11142.3|0
1724426100000|2024-08-23 15:15:00|11203.5|11201.7|11218.2|11216.4|11228|11226.2|11201.1|11199.3|0
1724426400000|2024-08-23 15:20:00|11219.3|11217.5|11214.5|11212.7|11221.5|11219.7|11205.4|11203.6|0
1724426700000|2024-08-23 15:25:00|11213.5|11211.7|11214.6|11212.8|11231.6|11229.8|11194.9|11193.1|0
1724427000000|2024-08-23 15:30:00|11215.1|11213.3|11211.4|11209.6|11217.2|11215.4|11207.5|11205.7|0
1724427300000|2024-08-23 15:35:00|11211.8|11210|11227.5|11225.7|11228.1|11226.3|11205.3|11203.5|0
1724427600000|2024-08-23 15:40:00|11227.6|11225.8|11201.3|11199.5|11246.7|11244.9|11194.3|11192.5|0
1724427900000|2024-08-23 15:45:00|11201.4|11199.6|11199.5|11197.7|11202|11200.2|11173|11171.2|0
1724428200000|2024-08-23 15:50:00|11198.5|11196.7|11184.9|11183.1|11199.4|11197.6|11176.2|11174.4|0
1724428500000|2024-08-23 15:55:00|11185.1|11183.3|11180.4|11178.6|11202.1|11200.3|11177.9|11176.1|0
1724428800000|2024-08-23 16:00:00|11183.7|11181.9|11156.8|11155|11183.7|11181.9|11147.5|11145.7|0
1724429100000|2024-08-23 16:05:00|11155.5|11153.7|11156.2|11154.4|11160.4|11158.6|11135.5|11133.7|0
1724429400000|2024-08-23 16:10:00|11155.8|11154|11124.9|11123.1|11156.2|11154.4|11122.1|11120.3|0
1724429700000|2024-08-23 16:15:00|11125|11123.2|11151.6|11149.8|11153.5|11151.7|11122.6|11120.8|0
1724430000000|2024-08-23 16:20:00|11152.2|11150.4|11139.1|11137.3|11152.3|11150.5|11139.1|11137.3|0
1724430300000|2024-08-23 16:25:00|11139.7|11137.9|11137.2|11135.4|11140.7|11138.9|11117.7|11115.9|0
1724430600000|2024-08-23 16:30:00|11137.6|11135.8|11149.5|11147.7|11152.2|11150.4|11135.2|11133.4|0
1724430900000|2024-08-23 16:35:00|11149.8|11148|11149.7|11147.9|11160.5|11158.7|11147.2|11145.4|0
1724431200000|2024-08-23 16:40:00|11149.2|11147.4|11111.2|11109.4|11151.6|11149.8|11100.2|11098.4|0
1724431500000|2024-08-23 16:45:00|11112.9|11111.1|11109.7|11107.9|11116.3|11114.5|11094.2|11092.4|0
1724431800000|2024-08-23 16:50:00|11109.3|11107.5|11138.6|11136.8|11141.6|11139.8|11109.3|11107.5|0
1724432100000|2024-08-23 16:55:00|11139|11137.2|11154.1|11152.3|11163.1|11161.3|11138.5|11136.7|0
1724432400000|2024-08-23 17:00:00|11154.3|11152.5|11159.5|11157.7|11165.5|11163.7|11145.5|11143.7|0
1724432700000|2024-08-23 17:05:00|11158.2|11156.4|11162.7|11160.9|11167.7|11165.9|11157.4|11155.6|0
1724433000000|2024-08-23 17:10:00|11163.2|11161.4|11162|11160.2|11164.4|11162.6|11151.9|11150.1|0
1724433300000|2024-08-23 17:15:00|11162.4|11160.6|11165.9|11164.1|11172.5|11170.7|11161|11159.2|0
1724433600000|2024-08-23 17:20:00|11165.6|11163.8|11175.4|11173.6|11177.5|11175.7|11158.7|11156.9|0
1724433900000|2024-08-23 17:25:00|11175.5|11173.7|11190.2|11188.4|11193.2|11191.4|11174.8|11173|0
1724434200000|2024-08-23 17:30:00|11190.9|11189.1|11194.6|11192.8|11199.4|11197.6|11189.2|11187.4|0
1724434500000|2024-08-23 17:35:00|11194.2|11192.4|11202.6|11200.8|11203.6|11201.8|11190|11188.2|0
1724434800000|2024-08-23 17:40:00|11203.4|11201.6|11215|11213.2|11217.1|11215.3|11197.2|11195.4|0
1724435100000|2024-08-23 17:45:00|11215.7|11213.9|11199.2|11197.4|11216.2|11214.4|11196.3|11194.5|0
1724435400000|2024-08-23 17:50:00|11200.2|11198.4|11200.2|11198.4|11203.6|11201.8|11189.2|11187.4|0
1724435700000|2024-08-23 17:55:00|11199.8|11198|11192.2|11190.4|11200.1|11198.3|11185.8|11184|0
1724436000000|2024-08-23 18:00:00|11192.5|11190.7|11200.4|11198.6|11200.6|11198.8|11187.9|11186.1|0
1724436300000|2024-08-23 18:05:00|11201.1|11199.3|11201.5|11199.7|11203.3|11201.5|11193.6|11191.8|0
1724436600000|2024-08-23 18:10:00|11202.1|11200.3|11204|11202.2|11206.7|11204.9|11195.4|11193.6|0
1724436900000|2024-08-23 18:15:00|11204.1|11202.3|11208|11206.2|11208.4|11206.6|11202.3|11200.5|0
1724437200000|2024-08-23 18:20:00|11208.2|11206.4|11205.4|11203.6|11208.5|11206.7|11190.9|11189.1|0
1724437500000|2024-08-23 18:25:00|11206|11204.2|11201.8|11200|11208|11206.2|11200.9|11199.1|0
1724437800000|2024-08-23 18:30:00|11202|11200.2|11192.9|11191.1|11202.1|11200.3|11192.3|11190.5|0
1724438100000|2024-08-23 18:35:00|11192.5|11190.7|11200.8|11199|11203.8|11202|11189.1|11187.3|0
1724438400000|2024-08-23 18:40:00|11200.9|11199.1|11205.5|11203.7|11208.2|11206.4|11198.3|11196.5|0
1724438700000|2024-08-23 18:45:00|11205.6|11203.8|11207.3|11205.5|11208.3|11206.5|11204.5|11202.7|0
1724439000000|2024-08-23 18:50:00|11206.7|11204.9|11206.8|11205|11210.5|11208.7|11204.1|11202.3|0
1724439300000|2024-08-23 18:55:00|11206.4|11204.6|11193.2|11191.4|11208.6|11206.8|11182.7|11180.9|0
1724439600000|2024-08-23 19:00:00|11192.8|11191|11182.3|11180.5|11193.7|11191.9|11170.5|11168.7|0
1724439900000|2024-08-23 19:05:00|11181.7|11179.9|11198.6|11196.8|11198.6|11196.8|11180.9|11179.1|0
1724440200000|2024-08-23 19:10:00|11198.7|11196.9|11223.3|11221.5|11225.9|11224.1|11198.2|11196.4|0
1724440500000|2024-08-23 19:15:00|11224.5|11222.7|11227|11225.2|11228.5|11226.7|11217.6|11215.8|0
1724440800000|2024-08-23 19:20:00|11227.5|11225.7|11232.9|11231.1|11234.7|11232.9|11224.6|11222.8|0
1724441100000|2024-08-23 19:25:00|11232.6|11230.8|11238.8|11237|11240.8|11239|11229.9|11228.1|0
1724441400000|2024-08-23 19:30:00|11239.6|11237.8|11228.6|11226.8|11240.4|11238.6|11223.7|11221.9|0
1724441700000|2024-08-23 19:35:00|11227.4|11225.6|11213.8|11212|11227.9|11226.1|11211.4|11209.6|0
1724442000000|2024-08-23 19:40:00|11213.6|11211.8|11207.3|11205.5|11222|11220.2|11205.3|11203.5|0
1724442300000|2024-08-23 19:45:00|11207.4|11205.6|11214.8|11213|11216.6|11214.8|11195.1|11193.3|0
1724442600000|2024-08-23 19:50:00|11217.7|11215.9|11241|11239.2|11241.4|11239.6|11208.2|11206.4|0
1724442900000|2024-08-23 19:55:00|11242.7|11240.9|11234.6|11232.8|11246.6|11244.8|11224.5|11222.7|0
1724443200000|2024-08-23 20:00:00|11236.1|11234.3|11239.4|11236.4|11240.1|11237.1|11232.4|11229.4|0
1724443500000|2024-08-23 20:05:00|11239.3|11236.3|11238.6|11235.6|11239.5|11236.5|11238|11235|0
1724443800000|2024-08-23 20:10:00|11238.5|11235.5|11232.7|11229.7|11239|11236|11231.6|11228.6|0
1724444100000|2024-08-23 20:15:00|11232.9|11229.9|11239.1|11236.1|11239.6|11236.6|11232.6|11229.6|0
1724444400000|2024-08-23 20:20:00|11239|11236|11239.7|11236.7|11239.8|11236.8|11238.1|11235.1|0
1724444700000|2024-08-23 20:25:00|11239.5|11236.5|11239|11236|11240.2|11237.2|11238.5|11235.5|0
1724445000000|2024-08-23 20:30:00|11238.9|11235.9|11236.6|11233.6|11238.9|11235.9|11236.4|11233.4|0
1724445300000|2024-08-23 20:35:00|11236.7|11233.7|11236.4|11233.4|11237.6|11234.6|11236.2|11233.2|0
1724445600000|2024-08-23 20:40:00|11236.8|11233.8|11234.8|11231.8|11236.8|11233.8|11234.8|11231.8|0
1724445900000|2024-08-23 20:45:00|11234.7|11231.7|11233.8|11230.8|11235|11232|11233.8|11230.8|0
1724446200000|2024-08-23 20:50:00|11233.4|11230.4|11234.5|11231.5|11234.6|11231.6|11233.4|11230.4|0
1724446500000|2024-08-23 20:55:00|11234.4|11231.4|11234.1|11231.1|11235|11232|11233.2|11230.2|0
1724623200000|2024-08-25 22:00:00|11248.1|11243.1|11250.9|11245.9|11252.6|11247.6|11247.8|11242.8|0
1724623500000|2024-08-25 22:05:00|11251|11246|11258.1|11253.1|11264|11259|11250.7|11245.7|0
1724623800000|2024-08-25 22:10:00|11258.2|11253.2|11261.3|11256.3|11262.3|11257.3|11257.6|11252.6|0
1724624100000|2024-08-25 22:15:00|11261.2|11256.2|11264.6|11259.6|11265.8|11260.8|11259.4|11254.4|0
1724624400000|2024-08-25 22:20:00|11264.7|11259.7|11261.7|11256.7|11265.8|11260.8|11260.9|11255.9|0
1724624700000|2024-08-25 22:25:00|11261.8|11256.8|11255|11250|11261.8|11256.8|11247.9|11242.9|0
1724625000000|2024-08-25 22:30:00|11255.1|11250.1|11232.2|11227.2|11258.1|11253.1|11225.1|11220.1|0
1724625300000|2024-08-25 22:35:00|11232.4|11227.4|11225.9|11220.9|11235.1|11230.1|11225|11220|0
1724625600000|2024-08-25 22:40:00|11225.6|11220.6|11221.8|11216.8|11230.9|11225.9|11214.4|11209.4|0
1724625900000|2024-08-25 22:45:00|11220.9|11215.9|11220.9|11215.9|11225.4|11220.4|11216.2|11211.2|0
1724626200000|2024-08-25 22:50:00|11221|11216|11224.8|11219.8|11226.7|11221.7|11220.5|11215.5|0
1724626500000|2024-08-25 22:55:00|11225|11220|11217|11212|11226|11221|11216.9|11211.9|0
1724626800000|2024-08-25 23:00:00|11217.3|11212.3|11210.6|11205.6|11218.4|11213.4|11204.4|11199.4|0
1724627100000|2024-08-25 23:05:00|11210.4|11205.4|11211.8|11206.8|11213.9|11208.9|11206.3|11201.3|0
1724627400000|2024-08-25 23:10:00|11211.7|11206.7|11220|11215|11222.2|11217.2|11211.1|11206.1|0
1724627700000|2024-08-25 23:15:00|11219.6|11214.6|11210.1|11205.1|11220|11215|11209.1|11204.1|0
1724628000000|2024-08-25 23:20:00|11210.3|11205.3|11214.2|11209.2|11214.3|11209.3|11208.6|11203.6|0
1724628300000|2024-08-25 23:25:00|11214.3|11209.3|11216.4|11211.4|11220.8|11215.8|11214.1|11209.1|0
1724628600000|2024-08-25 23:30:00|11217.1|11212.1|11213.7|11208.7|11219|11214|11213.1|11208.1|0
1724628900000|2024-08-25 23:35:00|11213.5|11208.5|11218.4|11213.4|11218.6|11213.6|11213.1|11208.1|0
1724629200000|2024-08-25 23:40:00|11218.5|11213.5|11220.5|11215.5|11222|11217|11212.6|11207.6|0
1724629500000|2024-08-25 23:45:00|11220.6|11215.6|11222.7|11217.7|11225.7|11220.7|11217.8|11212.8|0
1724629800000|2024-08-25 23:50:00|11222.6|11217.6|11228.2|11223.2|11229.3|11224.3|11221.5|11216.5|0
1724630100000|2024-08-25 23:55:00|11228.1|11223.1|11230|11225|11230.6|11225.6|11227|11222|0
1724630400000|2024-08-26 00:00:00|11231.5|11226.5|11239|11234|11240.8|11235.8|11231.3|11226.3|0
1724630700000|2024-08-26 00:05:00|11238.9|11233.9|11230.1|11225.1|11239.1|11234.1|11227.9|11222.9|0
1724631000000|2024-08-26 00:10:00|11230.2|11225.2|11232.4|11227.4|11235.5|11230.5|11223.6|11218.6|0
1724631300000|2024-08-26 00:15:00|11232.6|11227.6|11241.1|11236.1|11242.4|11237.4|11231|11226|0
1724631600000|2024-08-26 00:20:00|11241|11236|11236.9|11231.9|11243.3|11238.3|11235|11230|0
1724631900000|2024-08-26 00:25:00|11236.8|11231.8|11235|11230|11237.7|11232.7|11232.3|11227.3|0
1724632200000|2024-08-26 00:30:00|11235.9|11230.9|11241.2|11236.2|11242.1|11237.1|11234.3|11229.3|0
1724632500000|2024-08-26 00:35:00|11241.1|11236.1|11248|11243|11249.6|11244.6|11238.8|11233.8|0
1724632800000|2024-08-26 00:40:00|11247.9|11242.9|11250.1|11245.1|11255.4|11250.4|11247.2|11242.2|0
1724633100000|2024-08-26 00:45:00|11250.2|11245.2|11257.1|11252.1|11257.4|11252.4|11249.1|11244.1|0
1724633400000|2024-08-26 00:50:00|11257.3|11252.3|11253.8|11248.8|11259.3|11254.3|11253.1|11248.1|0
1724633700000|2024-08-26 00:55:00|11253.7|11248.7|11254.4|11249.4|11256.3|11251.3|11252.6|11247.6|0
1724634000000|2024-08-26 01:00:00|11254.5|11249.5|11258.4|11253.4|11261.5|11256.5|11254.4|11249.4|0
1724634300000|2024-08-26 01:05:00|11258.5|11253.5|11256.2|11251.2|11258.5|11253.5|11254.4|11249.4|0
1724634600000|2024-08-26 01:10:00|11256.1|11251.1|11261.6|11256.6|11262.9|11257.9|11256.1|11251.1|0
1724634900000|2024-08-26 01:15:00|11261.5|11256.5|11261.8|11256.8|11268.2|11263.2|11256.8|11251.8|0
1724635200000|2024-08-26 01:20:00|11261.7|11256.7|11263.4|11258.4|11266.3|11261.3|11260.7|11255.7|0
1724635500000|2024-08-26 01:25:00|11263.2|11258.2|11261.1|11256.1|11265.1|11260.1|11260.9|11255.9|0
1724635800000|2024-08-26 01:30:00|11261|11256|11261.1|11256.1|11264.6|11259.6|11260.4|11255.4|0
1724636100000|2024-08-26 01:35:00|11261|11256|11255.1|11250.1|11263.2|11258.2|11252.3|11247.3|0
1724636400000|2024-08-26 01:40:00|11254.8|11249.8|11254.3|11249.3|11256.4|11251.4|11251.4|11246.4|0
1724636700000|2024-08-26 01:45:00|11254.4|11249.4|11255.4|11250.4|11260.6|11255.6|11254.4|11249.4|0
1724637000000|2024-08-26 01:50:00|11255.6|11250.6|11255.1|11250.1|11257.2|11252.2|11254.3|11249.3|0
1724637300000|2024-08-26 01:55:00|11254.7|11249.7|11253|11248|11255.4|11250.4|11252.1|11247.1|0
1724637600000|2024-08-26 02:00:00|11252.7|11247.7|11255.6|11250.6|11255.9|11250.9|11251.9|11246.9|0
1724637900000|2024-08-26 02:05:00|11255.8|11250.8|11255.5|11250.5|11256.7|11251.7|11251.4|11246.4|0
1724638200000|2024-08-26 02:10:00|11255.8|11250.8|11251.3|11246.3|11256.2|11251.2|11247|11242|0
1724638500000|2024-08-26 02:15:00|11251.7|11246.7|11250.8|11245.8|11255.2|11250.2|11250.8|11245.8|0
1724638800000|2024-08-26 02:20:00|11251|11246|11247.7|11242.7|11251.2|11246.2|11244.9|11239.9|0
1724639100000|2024-08-26 02:25:00|11247.5|11242.5|11248.8|11243.8|11250.8|11245.8|11246|11241|0
1724639400000|2024-08-26 02:30:00|11248.6|11243.6|11248|11243|11249.9|11244.9|11247.1|11242.1|0
1724639700000|2024-08-26 02:35:00|11248.1|11243.1|11247.7|11242.7|11248.3|11243.3|11245.3|11240.3|0
1724640000000|2024-08-26 02:40:00|11247.6|11242.6|11242.5|11237.5|11247.7|11242.7|11241.2|11236.2|0
1724640300000|2024-08-26 02:45:00|11242.4|11237.4|11244.7|11239.7|11246.3|11241.3|11240.8|11235.8|0
1724640600000|2024-08-26 02:50:00|11244.8|11239.8|11248.5|11243.5|11248.9|11243.9|11244.5|11239.5|0
1724640900000|2024-08-26 02:55:00|11248.4|11243.4|11245.4|11240.4|11248.8|11243.8|11243.8|11238.8|0
1724641200000|2024-08-26 03:00:00|11245.5|11240.5|11246.7|11241.7|11248|11243|11244.8|11239.8|0
1724641500000|2024-08-26 03:05:00|11246.6|11241.6|11250.1|11245.1|11250.2|11245.2|11246|11241|0
1724641800000|2024-08-26 03:10:00|11250|11245|11246.8|11241.8|11252.2|11247.2|11245.8|11240.8|0
1724642100000|2024-08-26 03:15:00|11246.7|11241.7|11249.5|11244.5|11250.6|11245.6|11246.1|11241.1|0
1724642400000|2024-08-26 03:20:00|11249.4|11244.4|11249.2|11244.2|11250|11245|11247.4|11242.4|0
1724642700000|2024-08-26 03:25:00|11249.3|11244.3|11246.5|11241.5|11249.6|11244.6|11244.7|11239.7|0
1724643000000|2024-08-26 03:30:00|11246.4|11241.4|11243|11238|11247.1|11242.1|11242.3|11237.3|0
1724643300000|2024-08-26 03:35:00|11242.4|11237.4|11230.6|11225.6|11242.5|11237.5|11227.8|11222.8|0
1724643600000|2024-08-26 03:40:00|11230.5|11225.5|11231.4|11226.4|11232.3|11227.3|11226.7|11221.7|0
1724643900000|2024-08-26 03:45:00|11231.3|11226.3|11228|11223|11232.1|11227.1|11225.4|11220.4|0
1724644200000|2024-08-26 03:50:00|11227.8|11222.8|11230.5|11225.5|11232|11227|11225.4|11220.4|0
1724644500000|2024-08-26 03:55:00|11230.4|11225.4|11230.1|11225.1|11230.9|11225.9|11228.6|11223.6|0
1724644800000|2024-08-26 04:00:00|11229.9|11224.9|11232.6|11227.6|11234.3|11229.3|11229|11224|0
1724645100000|2024-08-26 04:05:00|11232.4|11227.4|11232.6|11227.6|11233.5|11228.5|11225.6|11220.6|0
1724645400000|2024-08-26 04:10:00|11232.5|11227.5|11236.8|11231.8|11237.5|11232.5|11232.2|11227.2|0
1724645700000|2024-08-26 04:15:00|11236.9|11231.9|11236.5|11231.5|11236.9|11231.9|11234.9|11229.9|0
1724646000000|2024-08-26 04:20:00|11236.4|11231.4|11236.8|11231.8|11237.7|11232.7|11235.5|11230.5|0
1724646300000|2024-08-26 04:25:00|11236.7|11231.7|11235.1|11230.1|11237.9|11232.9|11235.1|11230.1|0
1724646600000|2024-08-26 04:30:00|11235.4|11230.4|11236.5|11231.5|11236.6|11231.6|11234.9|11229.9|0
1724646900000|2024-08-26 04:35:00|11236.3|11231.3|11238.8|11233.8|11240.1|11235.1|11235.9|11230.9|0
1724647200000|2024-08-26 04:40:00|11238.7|11233.7|11237.3|11232.3|11238.8|11233.8|11236.3|11231.3|0
1724647500000|2024-08-26 04:45:00|11237.6|11232.6|11238.8|11233.8|11239.2|11234.2|11237.3|11232.3|0
1724647800000|2024-08-26 04:50:00|11238.7|11233.7|11238.2|11233.2|11239.6|11234.6|11237.4|11232.4|0
1724648100000|2024-08-26 04:55:00|11238.1|11233.1|11237.4|11232.4|11238.8|11233.8|11237.2|11232.2|0
1724648400000|2024-08-26 05:00:00|11237.3|11232.3|11234.2|11229.2|11237.9|11232.9|11233.9|11228.9|0
1724648700000|2024-08-26 05:05:00|11234.1|11229.1|11235.8|11230.8|11237.2|11232.2|11233.5|11228.5|0
1724649000000|2024-08-26 05:10:00|11235.7|11230.7|11231.2|11226.2|11235.7|11230.7|11230.4|11225.4|0
1724649300000|2024-08-26 05:15:00|11231.3|11226.3|11235.1|11230.1|11236.9|11231.9|11230.7|11225.7|0
1724649600000|2024-08-26 05:20:00|11235.2|11230.2|11238.2|11233.2|11239.1|11234.1|11234.6|11229.6|0
1724649900000|2024-08-26 05:25:00|11238.1|11233.1|11236.5|11231.5|11238.3|11233.3|11236.5|11231.5|0
1724650200000|2024-08-26 05:30:00|11236.8|11231.8|11238|11233|11238.8|11233.8|11236.4|11231.4|0
1724650500000|2024-08-26 05:35:00|11237.9|11232.9|11242.5|11237.5|11242.7|11237.7|11237.4|11232.4|0
1724650800000|2024-08-26 05:40:00|11242.6|11237.6|11244.9|11239.9|11245.2|11240.2|11241.4|11236.4|0
1724651100000|2024-08-26 05:45:00|11244.8|11239.8|11244.1|11239.1|11245.3|11240.3|11242.7|11237.7|0
1724651400000|2024-08-26 05:50:00|11244.5|11239.5|11247.9|11242.9|11248.1|11243.1|11244.1|11239.1|0
1724651700000|2024-08-26 05:55:00|11247.6|11242.6|11241.9|11236.9|11247.9|11242.9|11241.1|11236.1|0
1724652000000|2024-08-26 06:00:00|11242|11237|11245.5|11240.5|11246.5|11241.5|11242|11237|0
1724652300000|2024-08-26 06:05:00|11245.4|11240.4|11252.7|11247.7|11253.1|11248.1|11245.4|11240.4|0
1724652600000|2024-08-26 06:10:00|11252.8|11247.8|11249.4|11244.4|11253.4|11248.4|11248.6|11243.6|0
1724652900000|2024-08-26 06:15:00|11249.5|11244.5|11252.5|11247.5|11252.7|11247.7|11248.8|11243.8|0
1724653200000|2024-08-26 06:20:00|11252.4|11247.4|11252.9|11247.9|11253.2|11248.2|11250.2|11245.2|0
1724653500000|2024-08-26 06:25:00|11252.8|11247.8|11252.6|11247.6|11254.2|11249.2|11251.5|11246.5|0
1724653800000|2024-08-26 06:30:00|11252.5|11247.5|11248.5|11243.5|11255.8|11250.8|11246.8|11241.8|0
1724654100000|2024-08-26 06:35:00|11248.6|11243.6|11243.5|11238.5|11248.6|11243.6|11240.9|11235.9|0
1724654400000|2024-08-26 06:40:00|11243.2|11238.2|11244.3|11239.3|11244.9|11239.9|11242.4|11237.4|0
1724654700000|2024-08-26 06:45:00|11244.4|11239.4|11243.9|11238.9|11244.4|11239.4|11240.8|11235.8|0
1724655000000|2024-08-26 06:50:00|11243.7|11238.7|11244|11239|11245.3|11240.3|11239.5|11234.5|0
1724655300000|2024-08-26 06:55:00|11244.1|11239.1|11244|11239|11246.6|11241.6|11243|11238|0
1724655600000|2024-08-26 07:00:00|11244.4|11239.4|11245.8|11240.8|11248.8|11243.8|11241|11236|0
1724655900000|2024-08-26 07:05:00|11245.9|11240.9|11253.6|11248.6|11254.6|11249.6|11245.4|11240.4|0
1724656200000|2024-08-26 07:10:00|11253.7|11248.7|11256.2|11251.2|11256.4|11251.4|11250.6|11245.6|0
1724656500000|2024-08-26 07:15:00|11255.2|11250.2|11256.5|11251.5|11258.6|11253.6|11253.1|11248.1|0
1724656800000|2024-08-26 07:20:00|11256.4|11251.4|11260.2|11255.2|11260.4|11255.4|11255.8|11250.8|0
1724657100000|2024-08-26 07:25:00|11260.3|11255.3|11266.5|11261.5|11268|11263|11258.5|11253.5|0
1724657400000|2024-08-26 07:30:00|11266.4|11261.4|11272.8|11267.8|11275.1|11270.1|11266.4|11261.4|0
1724657700000|2024-08-26 07:35:00|11272.7|11267.7|11267.9|11262.9|11273.4|11268.4|11266.2|11261.2|0
1724658000000|2024-08-26 07:40:00|11268|11263|11262.3|11257.3|11269.5|11264.5|11260.2|11255.2|0
1724658300000|2024-08-26 07:45:00|11262.4|11257.4|11263.4|11258.4|11263.7|11258.7|11260.7|11255.7|0
1724658600000|2024-08-26 07:50:00|11263.3|11258.3|11267.1|11262.1|11267.5|11262.5|11261.9|11256.9|0
1724658900000|2024-08-26 07:55:00|11267.2|11262.2|11270.6|11265.6|11273.4|11268.4|11266.1|11261.1|0
1724659200000|2024-08-26 08:00:00|11270.3|11265.3|11258.2|11255.2|11270.7|11265.7|11252.3|11249.3|0
1724659500000|2024-08-26 08:05:00|11258.4|11255.4|11269.7|11266.7|11269.8|11266.8|11256.5|11253.5|0
1724659800000|2024-08-26 08:10:00|11269.9|11266.9|11260.9|11257.9|11271.3|11268.3|11260.9|11257.9|0
1724660100000|2024-08-26 08:15:00|11261|11258|11264.5|11261.5|11265.9|11262.9|11261|11258|0
1724660400000|2024-08-26 08:20:00|11264.7|11261.7|11254.7|11251.7|11265.6|11262.6|11254.4|11251.4|0
1724660700000|2024-08-26 08:25:00|11253.7|11250.7|11258.4|11255.4|11259.1|11256.1|11253.1|11250.1|0
1724661000000|2024-08-26 08:30:00|11259|11256|11262.3|11259.3|11262.3|11259.3|11257.7|11254.7|0
1724661300000|2024-08-26 08:35:00|11262.7|11259.7|11268.3|11265.3|11268.3|11265.3|11262.3|11259.3|0
1724661600000|2024-08-26 08:40:00|11267.7|11264.7|11266.5|11263.5|11268.9|11265.9|11265.5|11262.5|0
1724661900000|2024-08-26 08:45:00|11266.6|11263.6|11268|11265|11269.6|11266.6|11266.4|11263.4|0
1724662200000|2024-08-26 08:50:00|11267.5|11264.5|11268.8|11265.8|11268.8|11265.8|11266.7|11263.7|0
1724662500000|2024-08-26 08:55:00|11269.5|11266.5|11270.4|11267.4|11271|11268|11268|11265|0
1724662800000|2024-08-26 09:00:00|11270.9|11267.9|11269|11266|11271.4|11268.4|11268.7|11265.7|0
1724663100000|2024-08-26 09:05:00|11268.9|11265.9|11268.8|11265.8|11270.3|11267.3|11268|11265|0
1724663400000|2024-08-26 09:10:00|11269.3|11266.3|11266.1|11263.1|11269.3|11266.3|11265.2|11262.2|0
1724663700000|2024-08-26 09:15:00|11266.3|11263.3|11268.1|11265.1|11269.1|11266.1|11266|11263|0
1724664000000|2024-08-26 09:20:00|11268|11265|11269.6|11266.6|11270.4|11267.4|11267.9|11264.9|0
1724664300000|2024-08-26 09:25:00|11270|11267|11270.7|11267.7|11270.8|11267.8|11268.7|11265.7|0
1724664600000|2024-08-26 09:30:00|11270.5|11267.5|11266.7|11263.7|11270.8|11267.8|11266.1|11263.1|0
1724664900000|2024-08-26 09:35:00|11266.5|11263.5|11268.5|11265.5|11269|11266|11266.1|11263.1|0
1724665200000|2024-08-26 09:40:00|11268.4|11265.4|11268.6|11265.6|11269|11266|11267.8|11264.8|0
1724665500000|2024-08-26 09:45:00|11268.5|11265.5|11266.6|11263.6|11268.6|11265.6|11266|11263|0
1724665800000|2024-08-26 09:50:00|11266.8|11263.8|11267.8|11264.8|11268.6|11265.6|11266.3|11263.3|0
1724666100000|2024-08-26 09:55:00|11268|11265|11269.6|11266.6|11269.9|11266.9|11267.9|11264.9|0
1724666400000|2024-08-26 10:00:00|11269.2|11266.2|11269.3|11266.3|11269.7|11266.7|11268.4|11265.4|0
1724666700000|2024-08-26 10:05:00|11268.7|11265.7|11271.3|11268.3|11271.5|11268.5|11268.7|11265.7|0
1724667000000|2024-08-26 10:10:00|11271.2|11268.2|11272.3|11269.3|11272.3|11269.3|11270.1|11267.1|0
1724667300000|2024-08-26 10:15:00|11272.2|11269.2|11273.2|11270.2|11273.3|11270.3|11271.7|11268.7|0
1724667600000|2024-08-26 10:20:00|11273.3|11270.3|11275.4|11272.4|11275.5|11272.5|11273.2|11270.2|0
1724667900000|2024-08-26 10:25:00|11275.6|11272.6|11275.7|11272.7|11276.6|11273.6|11273.9|11270.9|0
1724668200000|2024-08-26 10:30:00|11275.6|11272.6|11263.9|11260.9|11275.9|11272.9|11263.3|11260.3|0
1724668500000|2024-08-26 10:35:00|11264.1|11261.1|11266.3|11263.3|11266.3|11263.3|11262.9|11259.9|0
1724668800000|2024-08-26 10:40:00|11266.4|11263.4|11263.1|11260.1|11267.6|11264.6|11262.6|11259.6|0
1724669100000|2024-08-26 10:45:00|11262.9|11259.9|11262.9|11259.9|11264.9|11261.9|11262.3|11259.3|0
1724669400000|2024-08-26 10:50:00|11263|11260|11258.5|11255.5|11263.6|11260.6|11258.5|11255.5|0
1724669700000|2024-08-26 10:55:00|11258.4|11255.4|11259|11256|11259.7|11256.7|11258|11255|0
1724670000000|2024-08-26 11:00:00|11258.8|11255.8|11259.4|11256.4|11261.1|11258.1|11254.4|11251.4|0
1724670300000|2024-08-26 11:05:00|11259.5|11256.5|11248.1|11245.1|11259.5|11256.5|11247.1|11244.1|0
1724670600000|2024-08-26 11:10:00|11248.2|11245.2|11248|11245|11248.9|11245.9|11242.1|11239.1|0
1724670900000|2024-08-26 11:15:00|11248.1|11245.1|11244.7|11241.7|11250.3|11247.3|11244.7|11241.7|0
1724671200000|2024-08-26 11:20:00|11244.5|11241.5|11238.2|11235.2|11245.2|11242.2|11238.1|11235.1|0
1724671500000|2024-08-26 11:25:00|11238.8|11235.8|11234.8|11231.8|11239.5|11236.5|11234.4|11231.4|0
1724671800000|2024-08-26 11:30:00|11234.7|11231.7|11236.8|11233.8|11237|11234|11232.4|11229.4|0
1724672100000|2024-08-26 11:35:00|11237.1|11234.1|11232.2|11229.2|11237.1|11234.1|11230.6|11227.6|0
1724672400000|2024-08-26 11:40:00|11232.1|11229.1|11215.6|11212.6|11232.1|11229.1|11215.6|11212.6|0
1724672700000|2024-08-26 11:45:00|11215.9|11212.9|11214.2|11211.2|11215.9|11212.9|11204.5|11201.5|0
1724673000000|2024-08-26 11:50:00|11214.3|11211.3|11225.3|11222.3|11225.6|11222.6|11214.3|11211.3|0
1724673300000|2024-08-26 11:55:00|11225.4|11222.4|11218.7|11215.7|11225.8|11222.8|11218.4|11215.4|0
1724673600000|2024-08-26 12:00:00|11218.6|11215.6|11220.5|11217.5|11220.9|11217.9|11215.6|11212.6|0
1724673900000|2024-08-26 12:05:00|11220.6|11217.6|11224.8|11221.8|11224.9|11221.9|11219.4|11216.4|0
1724674200000|2024-08-26 12:10:00|11224.4|11221.4|11226.4|11223.4|11227.5|11224.5|11224.2|11221.2|0
1724674500000|2024-08-26 12:15:00|11226.5|11223.5|11230.2|11227.2|11231.2|11228.2|11226|11223|0
1724674800000|2024-08-26 12:20:00|11230.3|11227.3|11225.8|11222.8|11230.3|11227.3|11224.7|11221.7|0
1724675100000|2024-08-26 12:25:00|11225.9|11222.9|11227.1|11224.1|11228.2|11225.2|11225.8|11222.8|0
1724675400000|2024-08-26 12:30:00|11226.8|11223.8|11223.6|11220.6|11230.3|11227.3|11223.5|11220.5|0
1724675700000|2024-08-26 12:35:00|11223.5|11220.5|11219.5|11216.5|11223.6|11220.6|11218.9|11215.9|0
1724676000000|2024-08-26 12:40:00|11219.2|11216.2|11202.2|11199.2|11219.2|11216.2|11202|11199|0
1724676300000|2024-08-26 12:45:00|11202.5|11199.5|11211.8|11208.8|11211.8|11208.8|11202|11199|0
1724676600000|2024-08-26 12:50:00|11211.6|11208.6|11215.6|11212.6|11216.2|11213.2|11211|11208|0
1724676900000|2024-08-26 12:55:00|11215.1|11212.1|11216.7|11213.7|11216.7|11213.7|11212.4|11209.4|0
1724677200000|2024-08-26 13:00:00|11216.5|11213.5|11210.6|11207.6|11216.6|11213.6|11209.6|11206.6|0
1724677500000|2024-08-26 13:05:00|11210.4|11207.4|11214.6|11211.6|11215.7|11212.7|11208.6|11205.6|0
1724677800000|2024-08-26 13:10:00|11214.5|11211.5|11215.8|11212.8|11217.9|11214.9|11212.3|11209.3|0
1724678100000|2024-08-26 13:15:00|11215.7|11212.7|11212.5|11209.5|11215.8|11212.8|11208.1|11205.1|0
1724678400000|2024-08-26 13:20:00|11212.7|11209.7|11217.3|11214.3|11219.7|11216.7|11210.7|11207.7|0
1724678700000|2024-08-26 13:25:00|11217.1|11214.1|11217.5|11214.5|11217.5|11214.5|11204.6|11201.6|0
1724679000000|2024-08-26 13:30:00|11218.1|11215.1|11244.1|11242.3|11249.7|11247.9|11203|11201.2|0
1724679300000|2024-08-26 13:35:00|11245.5|11243.7|11238.6|11236.8|11251.7|11249.9|11230.5|11228.7|0
1724679600000|2024-08-26 13:40:00|11237.6|11235.8|11213.9|11212.1|11240.1|11238.3|11207.6|11205.8|0
1724679900000|2024-08-26 13:45:00|11214.8|11213|11196.6|11194.8|11217.6|11215.8|11187.9|11186.1|0
1724680200000|2024-08-26 13:50:00|11197.1|11195.3|11189|11187.2|11213.8|11212|11185.9|11184.1|0
1724680500000|2024-08-26 13:55:00|11189.7|11187.9|11198.6|11196.8|11208.6|11206.8|11189.7|11187.9|0
1724680800000|2024-08-26 14:00:00|11198.9|11197.1|11200.4|11198.6|11206|11204.2|11183.9|11182.1|0
1724681100000|2024-08-26 14:05:00|11200.3|11198.5|11153.7|11151.9|11208.3|11206.5|11153.2|11151.4|0
1724681400000|2024-08-26 14:10:00|11153.4|11151.6|11147.4|11145.6|11161.6|11159.8|11139.5|11137.7|0
1724681700000|2024-08-26 14:15:00|11146.5|11144.7|11121|11119.2|11146.5|11144.7|11114.6|11112.8|0
1724682000000|2024-08-26 14:20:00|11121.2|11119.4|11133.4|11131.6|11140.7|11138.9|11121.2|11119.4|0
1724682300000|2024-08-26 14:25:00|11134.5|11132.7|11122.8|11121|11151.3|11149.5|11118.8|11117|0
1724682600000|2024-08-26 14:30:00|11123.2|11121.4|11079.2|11077.4|11126.7|11124.9|11075.8|11074|0
1724682900000|2024-08-26 14:35:00|11078.8|11077|11048.7|11046.9|11082.5|11080.7|11045.9|11044.1|0
1724683200000|2024-08-26 14:40:00|11048.1|11046.3|11076.2|11074.4|11080.9|11079.1|11046.3|11044.5|0
1724683500000|2024-08-26 14:45:00|11075.9|11074.1|11085.5|11083.7|11092.3|11090.5|11075.5|11073.7|0
1724683800000|2024-08-26 14:50:00|11085.1|11083.3|11096.2|11094.4|11100.6|11098.8|11080.3|11078.5|0
1724684100000|2024-08-26 14:55:00|11096.6|11094.8|11127.1|11125.3|11128.9|11127.1|11096.6|11094.8|0
1724684400000|2024-08-26 15:00:00|11126.4|11124.6|11132.5|11130.7|11138.2|11136.4|11124.2|11122.4|0
1724684700000|2024-08-26 15:05:00|11132.6|11130.8|11132|11130.2|11132.6|11130.8|11114.1|11112.3|0
1724685000000|2024-08-26 15:10:00|11131.4|11129.6|11135.8|11134|11140.3|11138.5|11121.3|11119.5|0
1724685300000|2024-08-26 15:15:00|11135.3|11133.5|11136.8|11135|11139.4|11137.6|11117.9|11116.1|0
1724685600000|2024-08-26 15:20:00|11137.2|11135.4|11153.4|11151.6|11158.8|11157|11132.3|11130.5|0
1724685900000|2024-08-26 15:25:00|11152.7|11150.9|11145.9|11144.1|11153.3|11151.5|11139.2|11137.4|0
1724686200000|2024-08-26 15:30:00|11143.7|11141.9|11142|11140.2|11148|11146.2|11133.9|11132.1|0
1724686500000|2024-08-26 15:35:00|11142.5|11140.7|11137.3|11135.5|11142.5|11140.7|11128.8|11127|0
1724686800000|2024-08-26 15:40:00|11137.7|11135.9|11140|11138.2|11156.4|11154.6|11134|11132.2|0
1724687100000|2024-08-26 15:45:00|11140.1|11138.3|11139.7|11137.9|11140.1|11138.3|11116.9|11115.1|0
1724687400000|2024-08-26 15:50:00|11139.1|11137.3|11117.6|11115.8|11140.4|11138.6|11113.3|11111.5|0
1724687700000|2024-08-26 15:55:00|11117.1|11115.3|11111.4|11109.6|11119.7|11117.9|11101.9|11100.1|0
1724688000000|2024-08-26 16:00:00|11111.3|11109.5|11117.5|11115.7|11120.1|11118.3|11102.2|11100.4|0
1724688300000|2024-08-26 16:05:00|11117.4|11115.6|11109.6|11107.8|11119.2|11117.4|11102.9|11101.1|0
1724688600000|2024-08-26 16:10:00|11109.2|11107.4|11112.1|11110.3|11121.4|11119.6|11108|11106.2|0
1724688900000|2024-08-26 16:15:00|11111.8|11110|11121.7|11119.9|11124.3|11122.5|11111.7|11109.9|0
1724689200000|2024-08-26 16:20:00|11121.8|11120|11140|11138.2|11144.6|11142.8|11121.6|11119.8|0
1724689500000|2024-08-26 16:25:00|11140.5|11138.7|11143.9|11142.1|11146.7|11144.9|11138.7|11136.9|0
1724689800000|2024-08-26 16:30:00|11143.7|11141.9|11151.9|11150.1|11158|11156.2|11143.7|11141.9|0
1724690100000|2024-08-26 16:35:00|11150.9|11149.1|11151.7|11149.9|11157.4|11155.6|11150.3|11148.5|0
1724690400000|2024-08-26 16:40:00|11151.6|11149.8|11160.2|11158.4|11160.9|11159.1|11146.4|11144.6|0
1724690700000|2024-08-26 16:45:00|11159.8|11158|11159.3|11157.5|11165.5|11163.7|11156.8|11155|0
1724691000000|2024-08-26 16:50:00|11159.2|11157.4|11145.1|11143.3|11161.7|11159.9|11140.8|11139|0
1724691300000|2024-08-26 16:55:00|11144.9|11143.1|11147.5|11145.7|11149.6|11147.8|11144.9|11143.1|0
1724691600000|2024-08-26 17:00:00|11147.2|11145.4|11147|11145.2|11149.1|11147.3|11138.6|11136.8|0
1724691900000|2024-08-26 17:05:00|11147.8|11146|11128.4|11126.6|11147.8|11146|11125.4|11123.6|0
1724692200000|2024-08-26 17:10:00|11128.5|11126.7|11131.5|11129.7|11131.9|11130.1|11114.6|11112.8|0
1724692500000|2024-08-26 17:15:00|11131|11129.2|11118.5|11116.7|11134.1|11132.3|11117.7|11115.9|0
1724692800000|2024-08-26 17:20:00|11118.9|11117.1|11126.7|11124.9|11130|11128.2|11116.2|11114.4|0
1724693100000|2024-08-26 17:25:00|11127|11125.2|11116.8|11115|11133.1|11131.3|11115.8|11114|0
1724693400000|2024-08-26 17:30:00|11117.5|11115.7|11120.2|11118.4|11124.4|11122.6|11116.1|11114.3|0
1724693700000|2024-08-26 17:35:00|11119.8|11118|11086.4|11084.6|11120.6|11118.8|11083.5|11081.7|0
1724694000000|2024-08-26 17:40:00|11086.7|11084.9|11099.5|11097.7|11101.3|11099.5|11085.9|11084.1|0
1724694300000|2024-08-26 17:45:00|11098.8|11097|11074.8|11073|11099.2|11097.4|11070.6|11068.8|0
1724694600000|2024-08-26 17:50:00|11075.5|11073.7|11077.1|11075.3|11080.2|11078.4|11071.1|11069.3|0
1724694900000|2024-08-26 17:55:00|11077.3|11075.5|11072.7|11070.9|11077.3|11075.5|11066.8|11065|0
1724695200000|2024-08-26 18:00:00|11073.2|11071.4|11064.5|11062.7|11082.2|11080.4|11062.1|11060.3|0
1724695500000|2024-08-26 18:05:00|11064.6|11062.8|11067.4|11065.6|11071.2|11069.4|11059.1|11057.3|0
1724695800000|2024-08-26 18:10:00|11067|11065.2|11083.6|11081.8|11084.2|11082.4|11062.3|11060.5|0
1724696100000|2024-08-26 18:15:00|11083.7|11081.9|11081|11079.2|11084.2|11082.4|11074|11072.2|0
1724696400000|2024-08-26 18:20:00|11081.1|11079.3|11095.8|11094|11098.3|11096.5|11080.9|11079.1|0
1724696700000|2024-08-26 18:25:00|11095.6|11093.8|11102.4|11100.6|11102.9|11101.1|11090.5|11088.7|0
1724697000000|2024-08-26 18:30:00|11102.3|11100.5|11108.8|11107|11109.9|11108.1|11099.8|11098|0
1724697300000|2024-08-26 18:35:00|11109.1|11107.3|11118.1|11116.3|11122.5|11120.7|11109.1|11107.3|0
1724697600000|2024-08-26 18:40:00|11117.8|11116|11127.1|11125.3|11129.7|11127.9|11117.8|11116|0
1724697900000|2024-08-26 18:45:00|11126.8|11125|11124.6|11122.8|11131|11129.2|11122.6|11120.8|0
1724698200000|2024-08-26 18:50:00|11124.7|11122.9|11123.3|11121.5|11128.9|11127.1|11118.3|11116.5|0
1724698500000|2024-08-26 18:55:00|11123.4|11121.6|11133.4|11131.6|11135.1|11133.3|11123.4|11121.6|0
1724698800000|2024-08-26 19:00:00|11132.2|11130.4|11128.1|11126.3|11136.5|11134.7|11127.9|11126.1|0
1724699100000|2024-08-26 19:05:00|11128.2|11126.4|11121.4|11119.6|11130.1|11128.3|11119.2|11117.4|0
1724699400000|2024-08-26 19:10:00|11121.3|11119.5|11125.1|11123.3|11131|11129.2|11121.2|11119.4|0
1724699700000|2024-08-26 19:15:00|11125|11123.2|11117.1|11115.3|11126.2|11124.4|11113.7|11111.9|0
1724700000000|2024-08-26 19:20:00|11117.2|11115.4|11118.1|11116.3|11124|11122.2|11116.5|11114.7|0
1724700300000|2024-08-26 19:25:00|11118.7|11116.9|11113.7|11111.9|11124.1|11122.3|11113|11111.2|0
1724700600000|2024-08-26 19:30:00|11113.4|11111.6|11117.1|11115.3|11120.7|11118.9|11105.4|11103.6|0
1724700900000|2024-08-26 19:35:00|11116.9|11115.1|11103.4|11101.6|11117.8|11116|11102.4|11100.6|0
1724701200000|2024-08-26 19:40:00|11103.7|11101.9|11096.7|11094.9|11110.7|11108.9|11096|11094.2|0
1724701500000|2024-08-26 19:45:00|11097.3|11095.5|11098.1|11096.3|11104.9|11103.1|11096.6|11094.8|0
1724701800000|2024-08-26 19:50:00|11102.3|11100.5|11115.2|11113.4|11125.1|11123.3|11102.3|11100.5|0
1724702100000|2024-08-26 19:55:00|11115.3|11113.5|11123.4|11121.6|11124.8|11123|11099.5|11097.7|0
1724702400000|2024-08-26 20:00:00|11123.6|11120.6|11123.2|11120.2|11128.5|11125.5|11118.1|11115.1|0
1724702700000|2024-08-26 20:05:00|11123.4|11120.4|11122.8|11119.8|11123.4|11120.4|11121.4|11118.4|0
1724703000000|2024-08-26 20:10:00|11122.7|11119.7|11121.9|11118.9|11123.3|11120.3|11120.8|11117.8|0
1724703300000|2024-08-26 20:15:00|11122.1|11119.1|11122.5|11119.5|11123|11120|11121.4|11118.4|0
1724703600000|2024-08-26 20:20:00|11122.3|11119.3|11123|11120|11123.6|11120.6|11122.2|11119.2|0
1724703900000|2024-08-26 20:25:00|11123.1|11120.1|11122.4|11119.4|11123.1|11120.1|11121.7|11118.7|0
1724704200000|2024-08-26 20:30:00|11120.8|11117.8|11108|11105|11120.8|11117.8|11101.8|11098.8|0
1724704500000|2024-08-26 20:35:00|11108.1|11105.1|11110.6|11107.6|11112.1|11109.1|11107.5|11104.5|0
1724704800000|2024-08-26 20:40:00|11110.5|11107.5|11111.1|11108.1|11111.6|11108.6|11109.4|11106.4|0
1724705100000|2024-08-26 20:45:00|11110.8|11107.8|11110|11107|11111.3|11108.3|11107.6|11104.6|0
1724705400000|2024-08-26 20:50:00|11110.1|11107.1|11112|11109|11112.4|11109.4|11110.1|11107.1|0
1724705700000|2024-08-26 20:55:00|11112.3|11109.3|11112.6|11109.6|11114|11111|11112.3|11109.3|0
1724706000000|2024-08-26 21:00:00|11112.5|11109.5|11112.8|11109.8|11112.8|11109.8|11110.2|11107.2|0
1724706300000|2024-08-26 21:05:00|11112.9|11109.9|11113.7|11110.7|11114.1|11111.1|11112.1|11109.1|0
1724706600000|2024-08-26 21:10:00|11113.8|11110.8|11116.7|11113.7|11117.3|11114.3|11113.4|11110.4|0
1724706900000|2024-08-26 21:15:00|11116.5|11113.5|11115.7|11112.7|11117.3|11114.3|11115.5|11112.5|0
1724707200000|2024-08-26 21:20:00|11115.8|11112.8|11116.1|11113.1|11116.6|11113.6|11115.2|11112.2|0
1724707500000|2024-08-26 21:25:00|11115.8|11112.8|11114.7|11111.7|11115.9|11112.9|11114.5|11111.5|0
1724707800000|2024-08-26 21:30:00|11114.9|11111.9|11115.2|11112.2|11115.3|11112.3|11114.5|11111.5|0
1724708100000|2024-08-26 21:35:00|11115.3|11112.3|11114.6|11111.6|11115.3|11112.3|11114.3|11111.3|0
1724708400000|2024-08-26 21:40:00|11114.7|11111.7|11114.6|11111.6|11114.9|11111.9|11113.9|11110.9|0
1724708700000|2024-08-26 21:45:00|11114.4|11111.4|11115.1|11112.1|11115.3|11112.3|11114.4|11111.4|0
1724709000000|2024-08-26 21:50:00|11115.2|11112.2|11115.6|11112.6|11115.6|11112.6|11114.5|11111.5|0
1724709300000|2024-08-26 21:55:00|11115.9|11112.9|11116.3|11113.3|11116.5|11113.5|11114.8|11111.8|0
1724709600000|2024-08-26 22:00:00|11116.2|11113.2|11119.6|11116.6|11119.7|11116.7|11116.2|11113.2|0
1724709900000|2024-08-26 22:05:00|11119.7|11116.7|11106.4|11103.4|11120.1|11117.1|11106|11103|0
1724710200000|2024-08-26 22:10:00|11106.5|11103.5|11107.2|11104.2|11108.5|11105.5|11104.8|11101.8|0
1724710500000|2024-08-26 22:15:00|11107.3|11104.3|11108.1|11105.1|11109.3|11106.3|11106.2|11103.2|0
1724710800000|2024-08-26 22:20:00|11107.8|11104.8|11107.8|11104.8|11108.3|11105.3|11107.2|11104.2|0
1724711100000|2024-08-26 22:25:00|11107.9|11104.9|11106.4|11103.4|11108|11105|11105.8|11102.8|0
1724711400000|2024-08-26 22:30:00|11106.3|11103.3|11100.1|11097.1|11106.3|11103.3|11100.1|11097.1|0
1724711700000|2024-08-26 22:35:00|11100.3|11097.3|11101.3|11098.3|11101.6|11098.6|11099|11096|0
1724712000000|2024-08-26 22:40:00|11101.1|11098.1|11101.6|11098.6|11102.1|11099.1|11100.4|11097.4|0
1724712300000|2024-08-26 22:45:00|11101.7|11098.7|11099|11096|11101.7|11098.7|11098.8|11095.8|0
1724712600000|2024-08-26 22:50:00|11098.9|11095.9|11099.4|11096.4|11099.7|11096.7|11098.2|11095.2|0
1724712900000|2024-08-26 22:55:00|11099.5|11096.5|11101.7|11098.7|11102.1|11099.1|11099.5|11096.5|0
1724713200000|2024-08-26 23:00:00|11102|11099|11101.8|11098.8|11103.2|11100.2|11101.4|11098.4|0
1724713500000|2024-08-26 23:05:00|11101.9|11098.9|11102.3|11099.3|11103.2|11100.2|11101.9|11098.9|0
1724713800000|2024-08-26 23:10:00|11102.2|11099.2|11102.7|11099.7|11103.2|11100.2|11102|11099|0
1724714100000|2024-08-26 23:15:00|11102.8|11099.8|11108.9|11105.9|11109.3|11106.3|11102.8|11099.8|0
1724714400000|2024-08-26 23:20:00|11109.2|11106.2|11118.3|11115.3|11118.7|11115.7|11109|11106|0
1724714700000|2024-08-26 23:25:00|11117.8|11114.8|11120|11117|11120.4|11117.4|11117.5|11114.5|0
1724715000000|2024-08-26 23:30:00|11120.1|11117.1|11115.9|11112.9|11121|11118|11115.9|11112.9|0
1724715300000|2024-08-26 23:35:00|11115.7|11112.7|11115.3|11112.3|11116.9|11113.9|11114.7|11111.7|0
1724715600000|2024-08-26 23:40:00|11115.4|11112.4|11117.9|11114.9|11118.1|11115.1|11114|11111|0
1724715900000|2024-08-26 23:45:00|11118|11115|11118|11115|11119.6|11116.6|11116.9|11113.9|0
1724716200000|2024-08-26 23:50:00|11118.1|11115.1|11117.1|11114.1|11118.6|11115.6|11116.2|11113.2|0
1724716500000|2024-08-26 23:55:00|11116.9|11113.9|11118|11113|11118.8|11115.8|11114.9|11111.9|0
1724716800000|2024-08-27 00:00:00|11118.4|11113.4|11114.6|11109.6|11119.9|11114.9|11114.1|11109.1|0
1724717100000|2024-08-27 00:05:00|11114.1|11109.1|11115.7|11110.7|11117.1|11112.1|11113.1|11108.1|0
1724717400000|2024-08-27 00:10:00|11115.8|11110.8|11114.6|11109.6|11116.2|11111.2|11113.1|11108.1|0
1724717700000|2024-08-27 00:15:00|11114.5|11109.5|11119.9|11114.9|11120.2|11115.2|11114.1|11109.1|0
1724718000000|2024-08-27 00:20:00|11120.1|11115.1|11124.6|11119.6|11128.8|11123.8|11119.8|11114.8|0
1724718300000|2024-08-27 00:25:00|11124.5|11119.5|11123.9|11118.9|11125.5|11120.5|11121.3|11116.3|0
1724718600000|2024-08-27 00:30:00|11123.8|11118.8|11127.2|11122.2|11130.1|11125.1|11123.8|11118.8|0
1724718900000|2024-08-27 00:35:00|11127.3|11122.3|11124.5|11119.5|11130|11125|11124.5|11119.5|0
1724719200000|2024-08-27 00:40:00|11124.7|11119.7|11120.9|11115.9|11125.9|11120.9|11119.1|11114.1|0
1724719500000|2024-08-27 00:45:00|11121|11116|11116|11111|11122.4|11117.4|11113.8|11108.8|0
1724719800000|2024-08-27 00:50:00|11116.3|11111.3|11112.6|11107.6|11116.6|11111.6|11106.2|11101.2|0
1724720100000|2024-08-27 00:55:00|11112.4|11107.4|11110.6|11105.6|11112.6|11107.6|11107.4|11102.4|0
1724720400000|2024-08-27 01:00:00|11110.5|11105.5|11110.1|11105.1|11114|11109|11106.9|11101.9|0
1724720700000|2024-08-27 01:05:00|11110.6|11105.6|11112|11107|11116|11111|11110.5|11105.5|0
1724721000000|2024-08-27 01:10:00|11112.1|11107.1|11111.9|11106.9|11113.8|11108.8|11108.9|11103.9|0
1724721300000|2024-08-27 01:15:00|11112.1|11107.1|11119.3|11114.3|11119.5|11114.5|11111.8|11106.8|0
1724721600000|2024-08-27 01:20:00|11119.5|11114.5|11120|11115|11120.4|11115.4|11117.9|11112.9|0
1724721900000|2024-08-27 01:25:00|11120.1|11115.1|11118.2|11113.2|11120.4|11115.4|11117.6|11112.6|0
1724722200000|2024-08-27 01:30:00|11118.1|11113.1|11113.5|11108.5|11118.3|11113.3|11109.3|11104.3|0
1724722500000|2024-08-27 01:35:00|11113.4|11108.4|11111.2|11106.2|11113.4|11108.4|11107.7|11102.7|0
1724722800000|2024-08-27 01:40:00|11111.1|11106.1|11111.7|11106.7|11112.7|11107.7|11102.8|11097.8|0
1724723100000|2024-08-27 01:45:00|11111.8|11106.8|11115.9|11110.9|11117.1|11112.1|11109.5|11104.5|0
1724723400000|2024-08-27 01:50:00|11116.1|11111.1|11119|11114|11119.3|11114.3|11113.7|11108.7|0
1724723700000|2024-08-27 01:55:00|11118.9|11113.9|11117.4|11112.4|11118.9|11113.9|11116.6|11111.6|0
1724724000000|2024-08-27 02:00:00|11117.3|11112.3|11117.3|11112.3|11118.2|11113.2|11115.5|11110.5|0
1724724300000|2024-08-27 02:05:00|11117.2|11112.2|11117.8|11112.8|11118.3|11113.3|11116.4|11111.4|0
1724724600000|2024-08-27 02:10:00|11117.5|11112.5|11115.7|11110.7|11118.2|11113.2|11115.3|11110.3|0
1724724900000|2024-08-27 02:15:00|11115.8|11110.8|11117.1|11112.1|11117.9|11112.9|11115.2|11110.2|0
1724725200000|2024-08-27 02:20:00|11117|11112|11118.4|11113.4|11119.3|11114.3|11115.9|11110.9|0
1724725500000|2024-08-27 02:25:00|11118.5|11113.5|11122.5|11117.5|11124.6|11119.6|11118.5|11113.5|0
1724725800000|2024-08-27 02:30:00|11123.3|11118.3|11130.3|11125.3|11134.3|11129.3|11122.9|11117.9|0
1724726100000|2024-08-27 02:35:00|11130.4|11125.4|11129.1|11124.1|11131.9|11126.9|11128.7|11123.7|0
1724726400000|2024-08-27 02:40:00|11129.2|11124.2|11131.5|11126.5|11132.3|11127.3|11128.5|11123.5|0
1724726700000|2024-08-27 02:45:00|11131.6|11126.6|11133.2|11128.2|11136.5|11131.5|11131|11126|0
1724727000000|2024-08-27 02:50:00|11133.3|11128.3|11133.7|11128.7|11134.1|11129.1|11132|11127|0
1724727300000|2024-08-27 02:55:00|11133.8|11128.8|11130.7|11125.7|11133.8|11128.8|11130.4|11125.4|0
1724727600000|2024-08-27 03:00:00|11130.8|11125.8|11131.5|11126.5|11134.6|11129.6|11130.4|11125.4|0
1724727900000|2024-08-27 03:05:00|11131.6|11126.6|11133.6|11128.6|11134.2|11129.2|11131|11126|0
1724728200000|2024-08-27 03:10:00|11133.7|11128.7|11135.8|11130.8|11135.9|11130.9|11133.3|11128.3|0
1724728500000|2024-08-27 03:15:00|11135.7|11130.7|11131.9|11126.9|11136.6|11131.6|11131.6|11126.6|0
1724728800000|2024-08-27 03:20:00|11132.1|11127.1|11129.8|11124.8|11133.6|11128.6|11129.3|11124.3|0
1724729100000|2024-08-27 03:25:00|11129.9|11124.9|11129.7|11124.7|11130.5|11125.5|11128.4|11123.4|0
1724729400000|2024-08-27 03:30:00|11130.2|11125.2|11129.9|11124.9|11131|11126|11128.8|11123.8|0
1724729700000|2024-08-27 03:35:00|11130|11125|11127.1|11122.1|11130.5|11125.5|11127|11122|0
1724730000000|2024-08-27 03:40:00|11127|11122|11133.1|11128.1|11133.2|11128.2|11126.9|11121.9|0
1724730300000|2024-08-27 03:45:00|11133|11128|11135|11130|11135.5|11130.5|11132.3|11127.3|0
1724730600000|2024-08-27 03:50:00|11135.1|11130.1|11132.1|11127.1|11135.1|11130.1|11131.9|11126.9|0
1724730900000|2024-08-27 03:55:00|11132|11127|11131.9|11126.9|11132.6|11127.6|11130.8|11125.8|0
1724731200000|2024-08-27 04:00:00|11131.8|11126.8|11129.6|11124.6|11132.6|11127.6|11129.3|11124.3|0
1724731500000|2024-08-27 04:05:00|11129.5|11124.5|11126.6|11121.6|11129.6|11124.6|11125.2|11120.2|0
1724731800000|2024-08-27 04:10:00|11126.5|11121.5|11131.4|11126.4|11131.8|11126.8|11126.5|11121.5|0
1724732100000|2024-08-27 04:15:00|11131.5|11126.5|11131.9|11126.9|11132.2|11127.2|11130.4|11125.4|0
1724732400000|2024-08-27 04:20:00|11131.8|11126.8|11132.9|11127.9|11135|11130|11131.8|11126.8|0
1724732700000|2024-08-27 04:25:00|11132.8|11127.8|11132.9|11127.9|11133.3|11128.3|11131.5|11126.5|0
1724733000000|2024-08-27 04:30:00|11133|11128|11135.4|11130.4|11135.5|11130.5|11133|11128|0
1724733300000|2024-08-27 04:35:00|11135.3|11130.3|11133.9|11128.9|11135.7|11130.7|11133.5|11128.5|0
1724733600000|2024-08-27 04:40:00|11134|11129|11131.9|11126.9|11134.9|11129.9|11131.2|11126.2|0
1724733900000|2024-08-27 04:45:00|11132|11127|11134.9|11129.9|11135|11130|11131.5|11126.5|0
1724734200000|2024-08-27 04:50:00|11135|11130|11135.6|11130.6|11138|11133|11134.1|11129.1|0
1724734500000|2024-08-27 04:55:00|11135.5|11130.5|11136.8|11131.8|11138.6|11133.6|11135.2|11130.2|0
1724734800000|2024-08-27 05:00:00|11136.7|11131.7|11138.9|11133.9|11139|11134|11136.5|11131.5|0
1724735100000|2024-08-27 05:05:00|11139|11134|11141.4|11136.4|11142|11137|11138.8|11133.8|0
1724735400000|2024-08-27 05:10:00|11141.5|11136.5|11143.3|11138.3|11143.8|11138.8|11141.5|11136.5|0
1724735700000|2024-08-27 05:15:00|11143.4|11138.4|11141.2|11136.2|11144.2|11139.2|11141|11136|0
1724736000000|2024-08-27 05:20:00|11141.3|11136.3|11139.5|11134.5|11141.3|11136.3|11139.1|11134.1|0
1724736300000|2024-08-27 05:25:00|11139.6|11134.6|11139.7|11134.7|11141.5|11136.5|11139.3|11134.3|0
1724736600000|2024-08-27 05:30:00|11139.8|11134.8|11141.8|11136.8|11142.4|11137.4|11139.8|11134.8|0
1724736900000|2024-08-27 05:35:00|11141.9|11136.9|11139.7|11134.7|11142.4|11137.4|11139.6|11134.6|0
1724737200000|2024-08-27 05:40:00|11139.5|11134.5|11140.3|11135.3|11141.2|11136.2|11138.3|11133.3|0
1724737500000|2024-08-27 05:45:00|11140.6|11135.6|11140.3|11135.3|11140.6|11135.6|11137.1|11132.1|0
1724737800000|2024-08-27 05:50:00|11140.2|11135.2|11142.5|11137.5|11143.9|11138.9|11139.9|11134.9|0
1724738100000|2024-08-27 05:55:00|11142.7|11137.7|11144.2|11139.2|11146.3|11141.3|11142.5|11137.5|0
1724738400000|2024-08-27 06:00:00|11143.7|11138.7|11140.2|11135.2|11143.7|11138.7|11138.5|11133.5|0
1724738700000|2024-08-27 06:05:00|11140.3|11135.3|11137.7|11132.7|11140.6|11135.6|11136.1|11131.1|0
1724739000000|2024-08-27 06:10:00|11137.5|11132.5|11138.9|11133.9|11140.3|11135.3|11136.1|11131.1|0
1724739300000|2024-08-27 06:15:00|11139.1|11134.1|11137.8|11132.8|11139.3|11134.3|11134.9|11129.9|0
1724739600000|2024-08-27 06:20:00|11137.7|11132.7|11139.4|11134.4|11140|11135|11137.2|11132.2|0
1724739900000|2024-08-27 06:25:00|11139.5|11134.5|11133.6|11128.6|11139.8|11134.8|11132.2|11127.2|0
1724740200000|2024-08-27 06:30:00|11133.4|11128.4|11137.3|11132.3|11137.7|11132.7|11132.7|11127.7|0
1724740500000|2024-08-27 06:35:00|11136.9|11131.9|11141.1|11136.1|11142.9|11137.9|11136.7|11131.7|0
1724740800000|2024-08-27 06:40:00|11141.2|11136.2|11141|11136|11142|11137|11139.8|11134.8|0
1724741100000|2024-08-27 06:45:00|11141.1|11136.1|11138.3|11133.3|11143.4|11138.4|11138.3|11133.3|0
1724741400000|2024-08-27 06:50:00|11138.4|11133.4|11140.7|11135.7|11141.4|11136.4|11138.4|11133.4|0
1724741700000|2024-08-27 06:55:00|11140.8|11135.8|11138.6|11133.6|11143.1|11138.1|11138.6|11133.6|0
1724742000000|2024-08-27 07:00:00|11139.7|11134.7|11144|11139|11144.5|11139.5|11136.5|11131.5|0
1724742300000|2024-08-27 07:05:00|11143.9|11138.9|11135.6|11130.6|11144.6|11139.6|11133.7|11128.7|0
1724742600000|2024-08-27 07:10:00|11135.8|11130.8|11139.2|11134.2|11140.9|11135.9|11135.4|11130.4|0
1724742900000|2024-08-27 07:15:00|11139.3|11134.3|11131.5|11126.5|11140|11135|11125.6|11120.6|0
1724743200000|2024-08-27 07:20:00|11131.4|11126.4|11127.4|11122.4|11131.5|11126.5|11126.1|11121.1|0
1724743500000|2024-08-27 07:25:00|11127.3|11122.3|11134.6|11129.6|11137.9|11132.9|11125.5|11120.5|0
1724743800000|2024-08-27 07:30:00|11134.8|11129.8|11134.4|11129.4|11136.8|11131.8|11132|11127|0
1724744100000|2024-08-27 07:35:00|11134.3|11129.3|11140.8|11135.8|11141.2|11136.2|11134.3|11129.3|0
1724744400000|2024-08-27 07:40:00|11140.7|11135.7|11137.2|11132.2|11142.2|11137.2|11136.1|11131.1|0
1724744700000|2024-08-27 07:45:00|11136.3|11131.3|11138.2|11133.2|11139.5|11134.5|11135.4|11130.4|0
1724745000000|2024-08-27 07:50:00|11138.3|11133.3|11137.2|11132.2|11139.5|11134.5|11132.5|11127.5|0
1724745300000|2024-08-27 07:55:00|11137.3|11132.3|11142.7|11137.7|11142.7|11137.7|11137.3|11132.3|0
1724745600000|2024-08-27 08:00:00|11142.9|11137.9|11152.1|11149.1|11152.1|11149.1|11134.3|11131.3|0
1724745900000|2024-08-27 08:05:00|11152.3|11149.3|11157.6|11154.6|11160.6|11157.6|11151.9|11148.9|0
1724746200000|2024-08-27 08:10:00|11156.9|11153.9|11165.4|11162.4|11166.4|11163.4|11152.6|11149.6|0
1724746500000|2024-08-27 08:15:00|11164.9|11161.9|11161.5|11158.5|11165.3|11162.3|11160.2|11157.2|0
1724746800000|2024-08-27 08:20:00|11161.7|11158.7|11164.5|11161.5|11164.6|11161.6|11159.8|11156.8|0
1724747100000|2024-08-27 08:25:00|11164.4|11161.4|11161.6|11158.6|11167.5|11164.5|11161.2|11158.2|0
1724747400000|2024-08-27 08:30:00|11161.8|11158.8|11161.9|11158.9|11163.2|11160.2|11161.6|11158.6|0
1724747700000|2024-08-27 08:35:00|11162|11159|11166.1|11163.1|11166.1|11163.1|11162|11159|0
1724748000000|2024-08-27 08:40:00|11166|11163|11161|11158|11166|11163|11160.9|11157.9|0
1724748300000|2024-08-27 08:45:00|11161.1|11158.1|11162.4|11159.4|11163.9|11160.9|11161.1|11158.1|0
1724748600000|2024-08-27 08:50:00|11162.1|11159.1|11153.2|11150.2|11162.1|11159.1|11151.6|11148.6|0
1724748900000|2024-08-27 08:55:00|11153.4|11150.4|11153.6|11150.6|11154.7|11151.7|11148.7|11145.7|0
1724749200000|2024-08-27 09:00:00|11153.7|11150.7|11150.7|11147.7|11154|11151|11149.6|11146.6|0
1724749500000|2024-08-27 09:05:00|11150.6|11147.6|11153.3|11150.3|11153.3|11150.3|11150.6|11147.6|0
1724749800000|2024-08-27 09:10:00|11153.8|11150.8|11156|11153|11157.2|11154.2|11152.9|11149.9|0
1724750100000|2024-08-27 09:15:00|11155.8|11152.8|11158.4|11155.4|11158.4|11155.4|11155.8|11152.8|0
1724750400000|2024-08-27 09:20:00|11158.3|11155.3|11161.2|11158.2|11161.2|11158.2|11158.2|11155.2|0
1724750700000|2024-08-27 09:25:00|11161.1|11158.1|11158.3|11155.3|11161.1|11158.1|11158.2|11155.2|0
1724751000000|2024-08-27 09:30:00|11158|11155|11158.5|11155.5|11159.3|11156.3|11156.2|11153.2|0
1724751300000|2024-08-27 09:35:00|11158.4|11155.4|11160|11157|11163.2|11160.2|11158.4|11155.4|0
1724751600000|2024-08-27 09:40:00|11159.8|11156.8|11159.4|11156.4|11160.8|11157.8|11158.9|11155.9|0
1724751900000|2024-08-27 09:45:00|11159.5|11156.5|11157.9|11154.9|11160.8|11157.8|11157.9|11154.9|0
1724752200000|2024-08-27 09:50:00|11158|11155|11158.8|11155.8|11159.8|11156.8|11157.6|11154.6|0
1724752500000|2024-08-27 09:55:00|11158.6|11155.6|11162.4|11159.4|11162.4|11159.4|11158.2|11155.2|0
1724752800000|2024-08-27 10:00:00|11162.5|11159.5|11157.9|11154.9|11163.9|11160.9|11157.7|11154.7|0
1724753100000|2024-08-27 10:05:00|11157.8|11154.8|11153.5|11150.5|11158.6|11155.6|11148.1|11145.1|0
1724753400000|2024-08-27 10:10:00|11153.2|11150.2|11137.6|11134.6|11153.2|11150.2|11137.4|11134.4|0
1724753700000|2024-08-27 10:15:00|11137.5|11134.5|11136.5|11133.5|11137.5|11134.5|11129.4|11126.4|0
1724754000000|2024-08-27 10:20:00|11136.7|11133.7|11127.6|11124.6|11136.7|11133.7|11127.5|11124.5|0
1724754300000|2024-08-27 10:25:00|11127.5|11124.5|11125.1|11122.1|11129.9|11126.9|11118|11115|0
1724754600000|2024-08-27 10:30:00|11125|11122|11126.7|11123.7|11128.2|11125.2|11121.2|11118.2|0
1724754900000|2024-08-27 10:35:00|11126.4|11123.4|11125.4|11122.4|11126.6|11123.6|11124.7|11121.7|0
1724755200000|2024-08-27 10:40:00|11125.5|11122.5|11123.4|11120.4|11126.1|11123.1|11122.8|11119.8|0
1724755500000|2024-08-27 10:45:00|11123.5|11120.5|11125.1|11122.1|11126|11123|11123.5|11120.5|0
1724755800000|2024-08-27 10:50:00|11124.9|11121.9|11113.1|11110.1|11125.2|11122.2|11111.4|11108.4|0
1724756100000|2024-08-27 10:55:00|11113.6|11110.6|11116|11113|11116.7|11113.7|11112.6|11109.6|0
1724756400000|2024-08-27 11:00:00|11118.1|11115.1|11106.9|11103.9|11119.8|11116.8|11102.6|11099.6|0
1724756700000|2024-08-27 11:05:00|11107|11104|11120.5|11117.5|11120.5|11117.5|11106.3|11103.3|0
1724757000000|2024-08-27 11:10:00|11120.8|11117.8|11121.7|11118.7|11125.3|11122.3|11120.2|11117.2|0
1724757300000|2024-08-27 11:15:00|11121.3|11118.3|11120|11117|11122.4|11119.4|11118.8|11115.8|0
1724757600000|2024-08-27 11:20:00|11119.9|11116.9|11122.2|11119.2|11122.3|11119.3|11119.3|11116.3|0
1724757900000|2024-08-27 11:25:00|11123.2|11120.2|11125.7|11122.7|11126.4|11123.4|11121.4|11118.4|0
1724758200000|2024-08-27 11:30:00|11125.9|11122.9|11135.4|11132.4|11136.2|11133.2|11125.9|11122.9|0
1724758500000|2024-08-27 11:35:00|11135.3|11132.3|11133|11130|11137.4|11134.4|11132.6|11129.6|0
1724758800000|2024-08-27 11:40:00|11133.2|11130.2|11136.2|11133.2|11137.4|11134.4|11133.2|11130.2|0
1724759100000|2024-08-27 11:45:00|11136.3|11133.3|11131|11128|11136.7|11133.7|11129.5|11126.5|0
1724759400000|2024-08-27 11:50:00|11132.5|11129.5|11128.8|11125.8|11133.7|11130.7|11125.3|11122.3|0
1724759700000|2024-08-27 11:55:00|11128.6|11125.6|11129|11126|11132.4|11129.4|11127.2|11124.2|0
1724760000000|2024-08-27 12:00:00|11128.7|11125.7|11120.9|11117.9|11128.7|11125.7|11120.9|11117.9|0
1724760300000|2024-08-27 12:05:00|11120.8|11117.8|11118.7|11115.7|11120.9|11117.9|11117.8|11114.8|0
1724760600000|2024-08-27 12:10:00|11118.6|11115.6|11108.6|11105.6|11118.6|11115.6|11107.9|11104.9|0
1724760900000|2024-08-27 12:15:00|11108.5|11105.5|11106.4|11103.4|11112.6|11109.6|11106.1|11103.1|0
1724761200000|2024-08-27 12:20:00|11106.2|11103.2|11096|11093|11106.5|11103.5|11092.5|11089.5|0
1724761500000|2024-08-27 12:25:00|11096.6|11093.6|11102.9|11099.9|11103.1|11100.1|11093.9|11090.9|0
1724761800000|2024-08-27 12:30:00|11102.5|11099.5|11102.4|11099.4|11104.8|11101.8|11101|11098|0
1724762100000|2024-08-27 12:35:00|11102.7|11099.7|11092.2|11089.2|11102.8|11099.8|11089.9|11086.9|0
1724762400000|2024-08-27 12:40:00|11091.6|11088.6|11083.9|11080.9|11092.3|11089.3|11083.3|11080.3|0
1724762700000|2024-08-27 12:45:00|11083.6|11080.6|11070.4|11067.4|11083.6|11080.6|11070.4|11067.4|0
1724763000000|2024-08-27 12:50:00|11069.8|11066.8|11070.3|11067.3|11072.6|11069.6|11063.5|11060.5|0
1724763300000|2024-08-27 12:55:00|11070.4|11067.4|11067.2|11064.2|11076.4|11073.4|11067.1|11064.1|0
1724763600000|2024-08-27 13:00:00|11068.3|11065.3|11055.2|11052.2|11075.5|11072.5|11053.8|11050.8|0
1724763900000|2024-08-27 13:05:00|11055.3|11052.3|11064|11061|11064.8|11061.8|11054.4|11051.4|0
1724764200000|2024-08-27 13:10:00|11064.1|11061.1|11052.9|11049.9|11077.1|11074.1|11052.9|11049.9|0
1724764500000|2024-08-27 13:15:00|11051.7|11048.7|11054.9|11051.9|11066.4|11063.4|11051.2|11048.2|0
1724764800000|2024-08-27 13:20:00|11055|11052|11065.6|11062.6|11065.9|11062.9|11052.5|11049.5|0
1724765100000|2024-08-27 13:25:00|11058.4|11055.4|11072.5|11069.5|11075.1|11072.1|11050.7|11047.7|0
1724765400000|2024-08-27 13:30:00|11072.7|11069.7|11083.8|11082|11101.4|11099.6|11068.7|11066.4|0
1724765700000|2024-08-27 13:35:00|11086.4|11084.6|11037.5|11035.7|11087.6|11085.8|11036.2|11034.4|0
1724766000000|2024-08-27 13:40:00|11038.4|11036.6|11022.8|11021|11043.4|11041.6|11013.7|11011.9|0
1724766300000|2024-08-27 13:45:00|11022.6|11020.8|11041.7|11039.9|11048.6|11046.8|10998.7|10996.9|0
1724766600000|2024-08-27 13:50:00|11042|11040.2|11074.2|11072.4|11080|11078.2|11039.8|11038|0
1724766900000|2024-08-27 13:55:00|11073.8|11072|11065.9|11064.1|11089.3|11087.5|11063.3|11061.5|0
1724767200000|2024-08-27 14:00:00|11072.2|11070.4|11072.6|11070.8|11082|11080.2|11061.4|11059.6|0
1724767500000|2024-08-27 14:05:00|11074|11072.2|11079|11077.2|11080.3|11078.5|11060.7|11058.9|0
1724767800000|2024-08-27 14:10:00|11079.1|11077.3|11085.9|11084.1|11098.5|11096.7|11077.3|11075.5|0
1724768100000|2024-08-27 14:15:00|11085.8|11084|11086.1|11084.3|11096.1|11094.3|11071.7|11069.9|0
1724768400000|2024-08-27 14:20:00|11085.7|11083.9|11106|11104.2|11113.5|11111.7|11077.5|11075.7|0
1724768700000|2024-08-27 14:25:00|11106.1|11104.3|11124|11122.2|11124.6|11122.8|11105.7|11103.9|0
1724769000000|2024-08-27 14:30:00|11122.5|11120.7|11126|11124.2|11142.1|11140.3|11122|11120.2|0
1724769300000|2024-08-27 14:35:00|11127|11125.2|11128.6|11126.8|11134.3|11132.5|11115.3|11113.5|0
1724769600000|2024-08-27 14:40:00|11128.5|11126.7|11135.3|11133.5|11137.5|11135.7|11125.5|11123.7|0
1724769900000|2024-08-27 14:45:00|11135.6|11133.8|11132.7|11130.9|11138.3|11136.5|11124.7|11122.9|0
1724770200000|2024-08-27 14:50:00|11132.1|11130.3|11136.6|11134.8|11146.6|11144.8|11128.8|11127|0
1724770500000|2024-08-27 14:55:00|11135.5|11133.7|11148.8|11147|11153|11151.2|11130.3|11128.5|0
1724770800000|2024-08-27 15:00:00|11149.7|11147.9|11148.6|11146.8|11165|11163.2|11145.3|11143.5|0
1724771100000|2024-08-27 15:05:00|11148.7|11146.9|11157.5|11155.7|11160|11158.2|11142.6|11140.8|0
1724771400000|2024-08-27 15:10:00|11157.4|11155.6|11150.8|11149|11162.6|11160.8|11145.1|11143.3|0
1724771700000|2024-08-27 15:15:00|11151|11149.2|11138.7|11136.9|11157.9|11156.1|11129.5|11127.7|0
1724772000000|2024-08-27 15:20:00|11138.9|11137.1|11144.3|11142.5|11149.8|11148|11136.4|11134.6|0
1724772300000|2024-08-27 15:25:00|11143.8|11142|11131|11129.2|11143.8|11142|11128.1|11126.3|0
1724772600000|2024-08-27 15:30:00|11125.2|11123.4|11105.6|11103.8|11129.3|11127.5|11096|11094.2|0
1724772900000|2024-08-27 15:35:00|11105.5|11103.7|11113.5|11111.7|11118.7|11116.9|11104.9|11103.1|0
1724773200000|2024-08-27 15:40:00|11112.8|11111|11112|11110.2|11113.3|11111.5|11099.5|11097.7|0
1724773500000|2024-08-27 15:45:00|11111.5|11109.7|11110.9|11109.1|11120|11118.2|11108.4|11106.6|0
1724773800000|2024-08-27 15:50:00|11111.3|11109.5|11101.7|11099.9|11114.9|11113.1|11094.5|11092.7|0
1724774100000|2024-08-27 15:55:00|11101.6|11099.8|11116.5|11114.7|11121.5|11119.7|11099|11097.2|0
1724774400000|2024-08-27 16:00:00|11115.8|11114|11119.5|11117.7|11121.1|11119.3|11110.8|11109|0
1724774700000|2024-08-27 16:05:00|11119.3|11117.5|11118.7|11116.9|11123.1|11121.3|11114.1|11112.3|0
1724775000000|2024-08-27 16:10:00|11118.1|11116.3|11138.9|11137.1|11140.9|11139.1|11117|11115.2|0
1724775300000|2024-08-27 16:15:00|11139.1|11137.3|11133.9|11132.1|11141.3|11139.5|11131.5|11129.7|0
1724775600000|2024-08-27 16:20:00|11134.1|11132.3|11132.6|11130.8|11137.3|11135.5|11123|11121.2|0
1724775900000|2024-08-27 16:25:00|11132.7|11130.9|11128.4|11126.6|11134.9|11133.1|11123.3|11121.5|0
1724776200000|2024-08-27 16:30:00|11128|11126.2|11133.8|11132|11140|11138.2|11121.9|11120.1|0
1724776500000|2024-08-27 16:35:00|11133.6|11131.8|11124.5|11122.7|11139.8|11138|11123.1|11121.3|0
1724776800000|2024-08-27 16:40:00|11124.2|11122.4|11110|11108.2|11125.8|11124|11100.8|11099|0
1724777100000|2024-08-27 16:45:00|11110.3|11108.5|11128.3|11126.5|11130.7|11128.9|11110.3|11108.5|0
1724777400000|2024-08-27 16:50:00|11130.2|11128.4|11131.6|11129.8|11140.7|11138.9|11128.5|11126.7|0
1724777700000|2024-08-27 16:55:00|11132.2|11130.4|11127.2|11125.4|11133.6|11131.8|11124.6|11122.8|0
1724778000000|2024-08-27 17:00:00|11127|11125.2|11125.1|11123.3|11130.7|11128.9|11124.4|11122.6|0
1724778300000|2024-08-27 17:05:00|11125.4|11123.6|11132.3|11130.5|11135.2|11133.4|11123.5|11121.7|0
1724778600000|2024-08-27 17:10:00|11133.1|11131.3|11133.9|11132.1|11138.6|11136.8|11131.8|11130|0
1724778900000|2024-08-27 17:15:00|11133.5|11131.7|11137.5|11135.7|11138.9|11137.1|11129.4|11127.6|0
1724779200000|2024-08-27 17:20:00|11137.9|11136.1|11137|11135.2|11142.6|11140.8|11134.9|11133.1|0
1724779500000|2024-08-27 17:25:00|11136.8|11135|11148.5|11146.7|11152.5|11150.7|11136.6|11134.8|0
1724779800000|2024-08-27 17:30:00|11149.6|11147.8|11150.1|11148.3|11157|11155.2|11149.3|11147.5|0
1724780100000|2024-08-27 17:35:00|11150.3|11148.5|11141.1|11139.3|11152.1|11150.3|11137.4|11135.6|0
1724780400000|2024-08-27 17:40:00|11140.9|11139.1|11135.6|11133.8|11140.9|11139.1|11124.5|11122.7|0
1724780700000|2024-08-27 17:45:00|11135.5|11133.7|11139.7|11137.9|11141.4|11139.6|11133.3|11131.5|0
1724781000000|2024-08-27 17:50:00|11139.8|11138|11147.3|11145.5|11150.6|11148.8|11139.2|11137.4|0
1724781300000|2024-08-27 17:55:00|11147|11145.2|11149.9|11148.1|11152.4|11150.6|11144.3|11142.5|0
1724781600000|2024-08-27 18:00:00|11148.5|11146.7|11145.9|11144.1|11152.6|11150.8|11145.6|11143.8|0
1724781900000|2024-08-27 18:05:00|11146|11144.2|11135.6|11133.8|11148.6|11146.8|11135.1|11133.3|0
1724782200000|2024-08-27 18:10:00|11136|11134.2|11127.5|11125.7|11137.8|11136|11122.5|11120.7|0
1724782500000|2024-08-27 18:15:00|11128.1|11126.3|11118.9|11117.1|11130.8|11129|11115.3|11113.5|0
1724782800000|2024-08-27 18:20:00|11118.6|11116.8|11110|11108.2|11120.9|11119.1|11109.7|11107.9|0
1724783100000|2024-08-27 18:25:00|11109.9|11108.1|11116.1|11114.3|11119.2|11117.4|11108.1|11106.3|0
1724783400000|2024-08-27 18:30:00|11116|11114.2|11111.6|11109.8|11116.7|11114.9|11105.8|11104|0
1724783700000|2024-08-27 18:35:00|11111.7|11109.9|11116.6|11114.8|11117.3|11115.5|11111.7|11109.9|0
1724784000000|2024-08-27 18:40:00|11116.8|11115|11123.2|11121.4|11123.7|11121.9|11116.2|11114.4|0
1724784300000|2024-08-27 18:45:00|11123.3|11121.5|11115.9|11114.1|11124.4|11122.6|11113.8|11112|0
1724784600000|2024-08-27 18:50:00|11115.7|11113.9|11109.6|11107.8|11117.8|11116|11106.5|11104.7|0
1724784900000|2024-08-27 18:55:00|11109.4|11107.6|11115.5|11113.7|11115.6|11113.8|11108.1|11106.3|0
1724785200000|2024-08-27 19:00:00|11116.2|11114.4|11104.9|11103.1|11116.8|11115|11102.5|11100.7|0
1724785500000|2024-08-27 19:05:00|11105|11103.2|11109.6|11107.8|11113|11111.2|11101.3|11099.5|0
1724785800000|2024-08-27 19:10:00|11109.5|11107.7|11106.7|11104.9|11115.8|11114|11106.5|11104.7|0
1724786100000|2024-08-27 19:15:00|11107.2|11105.4|11105.1|11103.3|11109.7|11107.9|11104|11102.2|0
1724786400000|2024-08-27 19:20:00|11105.2|11103.4|11106.7|11104.9|11109.7|11107.9|11102|11100.2|0
1724786700000|2024-08-27 19:25:00|11106.8|11105|11103.5|11101.7|11110.2|11108.4|11102.1|11100.3|0
1724787000000|2024-08-27 19:30:00|11103|11101.2|11097.6|11095.8|11103.5|11101.7|11094.7|11092.9|0
1724787300000|2024-08-27 19:35:00|11097.1|11095.3|11105.9|11104.1|11108.1|11106.3|11096|11094.2|0
1724787600000|2024-08-27 19:40:00|11105.7|11103.9|11103.9|11102.1|11110|11108.2|11101|11099.2|0
1724787900000|2024-08-27 19:45:00|11103.4|11101.6|11108.8|11107|11112.7|11110.9|11102.7|11100.9|0
1724788200000|2024-08-27 19:50:00|11106.8|11105|11082.7|11080.9|11106.8|11105|11082.7|11080.9|0
1724788500000|2024-08-27 19:55:00|11083.4|11081.6|11090.2|11088.4|11095.3|11093.5|11077.2|11075.4|0
1724788800000|2024-08-27 20:00:00|11090.5|11087.5|11095.7|11092.7|11097.3|11094.3|11087.4|11084.4|0
1724789100000|2024-08-27 20:05:00|11096|11093|11094|11091|11096.1|11093.1|11093.8|11090.8|0
1724789400000|2024-08-27 20:10:00|11093.7|11090.7|11094.5|11091.5|11095.7|11092.7|11093.5|11090.5|0
1724789700000|2024-08-27 20:15:00|11094.4|11091.4|11092.6|11089.6|11094.6|11091.6|11092.6|11089.6|0
1724790000000|2024-08-27 20:20:00|11092.7|11089.7|11092.7|11089.7|11093.1|11090.1|11092|11089|0
1724790300000|2024-08-27 20:25:00|11092.6|11089.6|11091.6|11088.6|11093.2|11090.2|11091.3|11088.3|0
1724790600000|2024-08-27 20:30:00|11091.5|11088.5|11088.6|11085.6|11091.5|11088.5|11088.3|11085.3|0
1724790900000|2024-08-27 20:35:00|11088.5|11085.5|11087.9|11084.9|11089|11086|11086.9|11083.9|0
1724791200000|2024-08-27 20:40:00|11088|11085|11089.5|11086.5|11089.7|11086.7|11087.9|11084.9|0
1724791500000|2024-08-27 20:45:00|11089.2|11086.2|11085.5|11082.5|11089.2|11086.2|11083.5|11080.5|0
1724791800000|2024-08-27 20:50:00|11085.3|11082.3|11085|11082|11085.7|11082.7|11083.6|11080.6|0
1724792100000|2024-08-27 20:55:00|11085.2|11082.2|11088.3|11085.3|11088.4|11085.4|11085.2|11082.2|0
1724792400000|2024-08-27 21:00:00|11088.5|11085.5|11085.6|11082.6|11088.8|11085.8|11085.5|11082.5|0
1724792700000|2024-08-27 21:05:00|11085.5|11082.5|11085.3|11082.3|11085.7|11082.7|11084.7|11081.7|0
1724793000000|2024-08-27 21:10:00|11085.2|11082.2|11084.8|11081.8|11085.2|11082.2|11084.3|11081.3|0
1724793300000|2024-08-27 21:15:00|11084.9|11081.9|11083.6|11080.6|11085.1|11082.1|11083.6|11080.6|0
1724793600000|2024-08-27 21:20:00|11083.7|11080.7|11084.7|11081.7|11085.1|11082.1|11083.7|11080.7|0
1724793900000|2024-08-27 21:25:00|11084.9|11081.9|11086.1|11083.1|11086.9|11083.9|11084.9|11081.9|0
1724794200000|2024-08-27 21:30:00|11085.7|11082.7|11086.4|11083.4|11086.8|11083.8|11085.7|11082.7|0
1724794500000|2024-08-27 21:35:00|11086.6|11083.6|11086.7|11083.7|11086.8|11083.8|11086.1|11083.1|0
1724794800000|2024-08-27 21:40:00|11086.9|11083.9|11086.9|11083.9|11087.4|11084.4|11086.7|11083.7|0
1724795100000|2024-08-27 21:45:00|11086.8|11083.8|11086.1|11083.1|11087.2|11084.2|11086|11083|0
1724795400000|2024-08-27 21:50:00|11086|11083|11086.2|11083.2|11086.5|11083.5|11085.9|11082.9|0
1724795700000|2024-08-27 21:55:00|11086.1|11083.1|11085.5|11082.5|11086.2|11083.2|11085.5|11082.5|0
1724796000000|2024-08-27 22:00:00|11086.5|11083.5|11086.4|11083.4|11087.5|11084.5|11086.2|11083.2|0
1724796300000|2024-08-27 22:05:00|11086.3|11083.3|11085.5|11082.5|11086.5|11083.5|11085.5|11082.5|0
1724796600000|2024-08-27 22:10:00|11084.2|11081.2|11072.1|11069.1|11084.2|11081.2|11071.2|11068.2|0
1724796900000|2024-08-27 22:15:00|11071.7|11068.7|11064.1|11061.1|11073|11070|11064|11061|0
1724797200000|2024-08-27 22:20:00|11064|11061|11059|11056|11064.1|11061.1|11054.5|11051.5|0
1724797500000|2024-08-27 22:25:00|11058.9|11055.9|11061.5|11058.5|11062.3|11059.3|11058.6|11055.6|0
1724797800000|2024-08-27 22:30:00|11061.6|11058.6|11059.6|11056.6|11062.9|11059.9|11059.6|11056.6|0
1724798100000|2024-08-27 22:35:00|11059.3|11056.3|11057.6|11054.6|11059.3|11056.3|11056.2|11053.2|0
1724798400000|2024-08-27 22:40:00|11057.7|11054.7|11059.8|11056.8|11059.9|11056.9|11057|11054|0
1724798700000|2024-08-27 22:45:00|11060|11057|11059.4|11056.4|11061.1|11058.1|11059|11056|0
1724799000000|2024-08-27 22:50:00|11059.5|11056.5|11059.5|11056.5|11059.9|11056.9|11059.1|11056.1|0
1724799300000|2024-08-27 22:55:00|11059.4|11056.4|11061.5|11058.5|11061.7|11058.7|11059.4|11056.4|0
1724799600000|2024-08-27 23:00:00|11061.4|11058.4|11062.1|11059.1|11062.3|11059.3|11061|11058|0
1724799900000|2024-08-27 23:05:00|11062|11059|11064.1|11061.1|11064.3|11061.3|11061.6|11058.6|0
1724800200000|2024-08-27 23:10:00|11064|11061|11065.5|11062.5|11066.2|11063.2|11064|11061|0
1724800500000|2024-08-27 23:15:00|11065.6|11062.6|11063.3|11060.3|11065.7|11062.7|11061.6|11058.6|0
1724800800000|2024-08-27 23:20:00|11063.4|11060.4|11052.8|11049.8|11063.9|11060.9|11052.8|11049.8|0
1724801100000|2024-08-27 23:25:00|11052.9|11049.9|11049.7|11046.7|11055.2|11052.2|11048.1|11045.1|0
1724801400000|2024-08-27 23:30:00|11049.6|11046.6|11054.2|11051.2|11054.2|11051.2|11049.4|11046.4|0
1724801700000|2024-08-27 23:35:00|11054.3|11051.3|11052.5|11049.5|11055.3|11052.3|11051.5|11048.5|0
1724802000000|2024-08-27 23:40:00|11052.6|11049.6|11050.7|11047.7|11053.5|11050.5|11050.2|11047.2|0
1724802300000|2024-08-27 23:45:00|11050.9|11047.9|11051.6|11048.6|11052.1|11049.1|11050.6|11047.6|0
1724802600000|2024-08-27 23:50:00|11051.7|11048.7|11051.7|11048.7|11053|11050|11050.5|11047.5|0
1724802900000|2024-08-27 23:55:00|11051.6|11048.6|11050.9|11045.9|11053.2|11050.2|11049.6|11045.8|0
1724803200000|2024-08-28 00:00:00|11051|11046|11056.1|11051.1|11057.1|11052.1|11050.9|11045.9|0
1724803500000|2024-08-28 00:05:00|11056.2|11051.2|11055.5|11050.5|11056.5|11051.5|11053.2|11048.2|0
1724803800000|2024-08-28 00:10:00|11055.6|11050.6|11058|11053|11059.5|11054.5|11055.5|11050.5|0
1724804100000|2024-08-28 00:15:00|11058.1|11053.1|11050.6|11045.6|11058.4|11053.4|11048.4|11043.4|0
1724804400000|2024-08-28 00:20:00|11050.5|11045.5|11050.1|11045.1|11050.6|11045.6|11046.7|11041.7|0
1724804700000|2024-08-28 00:25:00|11050|11045|11050.5|11045.5|11052|11047|11048.9|11043.9|0
1724805000000|2024-08-28 00:30:00|11050.6|11045.6|11055.4|11050.4|11055.8|11050.8|11050|11045|0
1724805300000|2024-08-28 00:35:00|11055.2|11050.2|11057|11052|11058.2|11053.2|11054.2|11049.2|0
1724805600000|2024-08-28 00:40:00|11056.9|11051.9|11053.9|11048.9|11056.9|11051.9|11050.2|11045.2|0
1724805900000|2024-08-28 00:45:00|11053.8|11048.8|11059.6|11054.6|11060|11055|11052.7|11047.7|0
1724806200000|2024-08-28 00:50:00|11059.5|11054.5|11057.4|11052.4|11060|11055|11056.3|11051.3|0
1724806500000|2024-08-28 00:55:00|11057.3|11052.3|11059.4|11054.4|11059.8|11054.8|11056.5|11051.5|0
1724806800000|2024-08-28 01:00:00|11059.3|11054.3|11058|11053|11059.7|11054.7|11056.8|11051.8|0
1724807100000|2024-08-28 01:05:00|11058.1|11053.1|11059.1|11054.1|11064.2|11059.2|11057.5|11052.5|0
1724807400000|2024-08-28 01:10:00|11059.2|11054.2|11057.3|11052.3|11059.8|11054.8|11056.1|11051.1|0
1724807700000|2024-08-28 01:15:00|11057.4|11052.4|11060.9|11055.9|11063|11058|11056|11051|0
1724808000000|2024-08-28 01:20:00|11060.4|11055.4|11059.1|11054.1|11060.8|11055.8|11058.3|11053.3|0
1724808300000|2024-08-28 01:25:00|11059|11054|11057.2|11052.2|11060.5|11055.5|11054.6|11049.6|0
1724808600000|2024-08-28 01:30:00|11057.3|11052.3|11053|11048|11057.5|11052.5|11051.7|11046.7|0
1724808900000|2024-08-28 01:35:00|11053.1|11048.1|11051|11046|11053.9|11048.9|11048.9|11043.9|0
1724809200000|2024-08-28 01:40:00|11051.1|11046.1|11058.7|11053.7|11059.6|11054.6|11050.9|11045.9|0
1724809500000|2024-08-28 01:45:00|11058.6|11053.6|11057.3|11052.3|11059.8|11054.8|11057.2|11052.2|0
1724809800000|2024-08-28 01:50:00|11057.2|11052.2|11059.2|11054.2|11061.6|11056.6|11057|11052|0
1724810100000|2024-08-28 01:55:00|11059.1|11054.1|11062.4|11057.4|11063.9|11058.9|11058.4|11053.4|0
1724810400000|2024-08-28 02:00:00|11062.3|11057.3|11058.1|11053.1|11062.5|11057.5|11058|11053|0
1724810700000|2024-08-28 02:05:00|11058.3|11053.3|11061.3|11056.3|11061.5|11056.5|11057.2|11052.2|0
1724811000000|2024-08-28 02:10:00|11061.4|11056.4|11068.9|11063.9|11070.3|11065.3|11061.3|11056.3|0
1724811300000|2024-08-28 02:15:00|11069|11064|11070.5|11065.5|11074|11069|11069|11064|0
1724811600000|2024-08-28 02:20:00|11070.7|11065.7|11069.6|11064.6|11072.9|11067.9|11069.1|11064.1|0
1724811900000|2024-08-28 02:25:00|11069.4|11064.4|11067.1|11062.1|11070.3|11065.3|11066.4|11061.4|0
1724812200000|2024-08-28 02:30:00|11067.2|11062.2|11066.2|11061.2|11069.3|11064.3|11065.7|11060.7|0
1724812500000|2024-08-28 02:35:00|11066.3|11061.3|11068.8|11063.8|11069.9|11064.9|11066.2|11061.2|0
1724812800000|2024-08-28 02:40:00|11068.9|11063.9|11070.1|11065.1|11072.1|11067.1|11068.9|11063.9|0
1724813100000|2024-08-28 02:45:00|11070.2|11065.2|11070.2|11065.2|11071.8|11066.8|11069.6|11064.6|0
1724813400000|2024-08-28 02:50:00|11070|11065|11070.4|11065.4|11071|11066|11068.2|11063.2|0
1724813700000|2024-08-28 02:55:00|11070.5|11065.5|11070.4|11065.4|11072.6|11067.6|11069.3|11064.3|0
1724814000000|2024-08-28 03:00:00|11070.2|11065.2|11071.6|11066.6|11072.4|11067.4|11069.1|11064.1|0
1724814300000|2024-08-28 03:05:00|11071.5|11066.5|11070.2|11065.2|11071.6|11066.6|11069.7|11064.7|0
1724814600000|2024-08-28 03:10:00|11070.3|11065.3|11069.6|11064.6|11072.2|11067.2|11069.3|11064.3|0
1724814900000|2024-08-28 03:15:00|11069.4|11064.4|11066.9|11061.9|11070.2|11065.2|11066.9|11061.9|0
1724815200000|2024-08-28 03:20:00|11067|11062|11068.8|11063.8|11070|11065|11066.9|11061.9|0
1724815500000|2024-08-28 03:25:00|11068.7|11063.7|11067.7|11062.7|11068.7|11063.7|11065|11060|0
1724815800000|2024-08-28 03:30:00|11067.6|11062.6|11067.2|11062.2|11067.6|11062.6|11064.7|11059.7|0
1724816100000|2024-08-28 03:35:00|11067.1|11062.1|11066.6|11061.6|11067.9|11062.9|11065.5|11060.5|0
1724816400000|2024-08-28 03:40:00|11066.7|11061.7|11066|11061|11067.5|11062.5|11065.2|11060.2|0
1724816700000|2024-08-28 03:45:00|11065.9|11060.9|11068.9|11063.9|11069.4|11064.4|11065.8|11060.8|0
1724817000000|2024-08-28 03:50:00|11069|11064|11068.3|11063.3|11070.4|11065.4|11067.4|11062.4|0
1724817300000|2024-08-28 03:55:00|11068.4|11063.4|11069.1|11064.1|11069.6|11064.6|11068|11063|0
1724817600000|2024-08-28 04:00:00|11069.2|11064.2|11069.6|11064.6|11069.9|11064.9|11068.5|11063.5|0
1724817900000|2024-08-28 04:05:00|11069.8|11064.8|11069.2|11064.2|11070.2|11065.2|11067.7|11062.7|0
1724818200000|2024-08-28 04:10:00|11069.3|11064.3|11069.9|11064.9|11070.7|11065.7|11069.1|11064.1|0
1724818500000|2024-08-28 04:15:00|11070|11065|11072.3|11067.3|11072.5|11067.5|11068.9|11063.9|0
1724818800000|2024-08-28 04:20:00|11072.4|11067.4|11071.6|11066.6|11072.7|11067.7|11070.6|11065.6|0
1724819100000|2024-08-28 04:25:00|11071.7|11066.7|11076.6|11071.6|11076.6|11071.6|11071.7|11066.7|0
1724819400000|2024-08-28 04:30:00|11076.5|11071.5|11075.6|11070.6|11078.2|11073.2|11075.5|11070.5|0
1724819700000|2024-08-28 04:35:00|11075.7|11070.7|11076|11071|11076.5|11071.5|11074.6|11069.6|0
1724820000000|2024-08-28 04:40:00|11075.9|11070.9|11076.4|11071.4|11077.7|11072.7|11075.4|11070.4|0
1724820300000|2024-08-28 04:45:00|11076.5|11071.5|11076.1|11071.1|11076.6|11071.6|11074.9|11069.9|0
1724820600000|2024-08-28 04:50:00|11076|11071|11076.7|11071.7|11077.3|11072.3|11074.9|11069.9|0
1724820900000|2024-08-28 04:55:00|11076.1|11071.1|11075.5|11070.5|11076.5|11071.5|11075.2|11070.2|0
1724821200000|2024-08-28 05:00:00|11075.4|11070.4|11073.3|11068.3|11076.5|11071.5|11072.8|11067.8|0
1724821500000|2024-08-28 05:05:00|11073.2|11068.2|11071.3|11066.3|11073.7|11068.7|11068.9|11063.9|0
1724821800000|2024-08-28 05:10:00|11071.1|11066.1|11071.8|11066.8|11071.9|11066.9|11070.2|11065.2|0
1724822100000|2024-08-28 05:15:00|11071.6|11066.6|11071.8|11066.8|11072.1|11067.1|11068.8|11063.8|0
1724822400000|2024-08-28 05:20:00|11071.9|11066.9|11072.6|11067.6|11072.6|11067.6|11070.4|11065.4|0
1724822700000|2024-08-28 05:25:00|11072.7|11067.7|11074.9|11069.9|11076|11071|11072.7|11067.7|0
1724823000000|2024-08-28 05:30:00|11075|11070|11073.5|11068.5|11075.5|11070.5|11071.2|11066.2|0
1724823300000|2024-08-28 05:35:00|11073.4|11068.4|11076.2|11071.2|11076.4|11071.4|11073.2|11068.2|0
1724823600000|2024-08-28 05:40:00|11076.3|11071.3|11074.4|11069.4|11076.8|11071.8|11071.6|11066.6|0
1724823900000|2024-08-28 05:45:00|11074.3|11069.3|11073.1|11068.1|11075.7|11070.7|11073|11068|0
1724824200000|2024-08-28 05:50:00|11073.2|11068.2|11075.8|11070.8|11076.9|11071.9|11073|11068|0
1724824500000|2024-08-28 05:55:00|11075.7|11070.7|11076.9|11071.9|11078|11073|11075.5|11070.5|0
1724824800000|2024-08-28 06:00:00|11076.6|11071.6|11077.4|11072.4|11077.7|11072.7|11075.3|11070.3|0
1724825100000|2024-08-28 06:05:00|11077.1|11072.1|11079.5|11074.5|11080.7|11075.7|11077.1|11072.1|0
1724825400000|2024-08-28 06:10:00|11079.4|11074.4|11077.9|11072.9|11080.8|11075.8|11077.6|11072.6|0
1724825700000|2024-08-28 06:15:00|11078|11073|11079.1|11074.1|11079.2|11074.2|11074.8|11069.8|0
1724826000000|2024-08-28 06:20:00|11079.5|11074.5|11079.7|11074.7|11081.7|11076.7|11077.7|11072.7|0
1724826300000|2024-08-28 06:25:00|11079.6|11074.6|11080.8|11075.8|11081|11076|11079.4|11074.4|0
1724826600000|2024-08-28 06:30:00|11080.9|11075.9|11083.3|11078.3|11083.4|11078.4|11080.3|11075.3|0
1724826900000|2024-08-28 06:35:00|11083.2|11078.2|11081.1|11076.1|11084.2|11079.2|11081.1|11076.1|0
1724827200000|2024-08-28 06:40:00|11081.2|11076.2|11081.2|11076.2|11083.4|11078.4|11080.7|11075.7|0
1724827500000|2024-08-28 06:45:00|11081.3|11076.3|11083.1|11078.1|11085.1|11080.1|11080.4|11075.4|0
1724827800000|2024-08-28 06:50:00|11083|11078|11085.1|11080.1|11086.2|11081.2|11083|11078|0
1724828100000|2024-08-28 06:55:00|11085.2|11080.2|11084|11079|11086.5|11081.5|11084|11079|0
1724828400000|2024-08-28 07:00:00|11084.3|11079.3|11087.5|11082.5|11088.6|11083.6|11084|11079|0
1724828700000|2024-08-28 07:05:00|11087.2|11082.2|11085.5|11080.5|11088.6|11083.6|11083.3|11078.3|0
1724829000000|2024-08-28 07:10:00|11085.6|11080.6|11085.8|11080.8|11086.6|11081.6|11084.2|11079.2|0
1724829300000|2024-08-28 07:15:00|11085.7|11080.7|11084.6|11079.6|11086.6|11081.6|11084.2|11079.2|0
1724829600000|2024-08-28 07:20:00|11084.5|11079.5|11081.5|11076.5|11084.7|11079.7|11081|11076|0
1724829900000|2024-08-28 07:25:00|11081.6|11076.6|11081.8|11076.8|11082.3|11077.3|11079.9|11074.9|0
1724830200000|2024-08-28 07:30:00|11081.3|11076.3|11076.8|11071.8|11082.6|11077.6|11076.5|11071.5|0
1724830500000|2024-08-28 07:35:00|11076.7|11071.7|11078.7|11073.7|11079.1|11074.1|11074.7|11069.7|0
1724830800000|2024-08-28 07:40:00|11078.9|11073.9|11077.3|11072.3|11079.4|11074.4|11075.1|11070.1|0
1724831100000|2024-08-28 07:45:00|11077.1|11072.1|11075.8|11070.8|11077.4|11072.4|11072.2|11067.2|0
1724831400000|2024-08-28 07:50:00|11075.9|11070.9|11080.3|11075.3|11080.3|11075.3|11075.5|11070.5|0
1724831700000|2024-08-28 07:55:00|11080.4|11075.4|11085|11080|11087.4|11082.4|11080.3|11075.3|0
1724832000000|2024-08-28 08:00:00|11085.1|11080.1|11093.6|11090.6|11093.6|11090.6|11082.2|11078.3|0
1724832300000|2024-08-28 08:05:00|11094|11091|11085.4|11082.4|11096|11093|11085.4|11082.4|0
1724832600000|2024-08-28 08:10:00|11085.6|11082.6|11085.3|11082.3|11085.7|11082.7|11080|11077|0
1724832900000|2024-08-28 08:15:00|11085.6|11082.6|11086.7|11083.7|11087.5|11084.5|11084.1|11081.1|0
1724833200000|2024-08-28 08:20:00|11086.8|11083.8|11088.5|11085.5|11090.9|11087.9|11086.8|11083.8|0
1724833500000|2024-08-28 08:25:00|11088.8|11085.8|11091.8|11088.8|11092.9|11089.9|11086.5|11083.5|0
1724833800000|2024-08-28 08:30:00|11092|11089|11100.3|11097.3|11100.5|11097.5|11091.3|11088.3|0
1724834100000|2024-08-28 08:35:00|11100.9|11097.9|11108.7|11105.7|11108.9|11105.9|11098.1|11095.1|0
1724834400000|2024-08-28 08:40:00|11108.6|11105.6|11114.4|11111.4|11114.4|11111.4|11107.4|11104.4|0
1724834700000|2024-08-28 08:45:00|11114.2|11111.2|11113.2|11110.2|11118.1|11115.1|11113.1|11110.1|0
1724835000000|2024-08-28 08:50:00|11112.9|11109.9|11121.3|11118.3|11121.3|11118.3|11112.9|11109.9|0
1724835300000|2024-08-28 08:55:00|11121.2|11118.2|11120.2|11117.2|11121.8|11118.8|11119|11116|0
1724835600000|2024-08-28 09:00:00|11120.3|11117.3|11119.7|11116.7|11122.2|11119.2|11119.7|11116.7|0
1724835900000|2024-08-28 09:05:00|11119.8|11116.8|11114.4|11111.4|11119.8|11116.8|11113.7|11110.7|0
1724836200000|2024-08-28 09:10:00|11114.5|11111.5|11111|11108|11115.8|11112.8|11110.9|11107.9|0
1724836500000|2024-08-28 09:15:00|11111.1|11108.1|11110.4|11107.4|11113.2|11110.2|11107.5|11104.5|0
1724836800000|2024-08-28 09:20:00|11110.5|11107.5|11112.3|11109.3|11113.5|11110.5|11109.7|11106.7|0
1724837100000|2024-08-28 09:25:00|11112.4|11109.4|11114.4|11111.4|11115.3|11112.3|11110.9|11107.9|0
1724837400000|2024-08-28 09:30:00|11114.3|11111.3|11112|11109|11114.9|11111.9|11111.3|11108.3|0
1724837700000|2024-08-28 09:35:00|11111.6|11108.6|11108.7|11105.7|11113.8|11110.8|11107.6|11104.6|0
1724838000000|2024-08-28 09:40:00|11108.8|11105.8|11105.4|11102.4|11109.9|11106.9|11104.8|11101.8|0
1724838300000|2024-08-28 09:45:00|11105.5|11102.5|11106.5|11103.5|11106.5|11103.5|11103|11100|0
1724838600000|2024-08-28 09:50:00|11106.4|11103.4|11106.5|11103.5|11106.7|11103.7|11102.2|11099.2|0
1724838900000|2024-08-28 09:55:00|11107.1|11104.1|11107.8|11104.8|11108.3|11105.3|11106.9|11103.9|0
1724839200000|2024-08-28 10:00:00|11107.9|11104.9|11108.4|11105.4|11110.5|11107.5|11107.1|11104.1|0
1724839500000|2024-08-28 10:05:00|11108.8|11105.8|11109.2|11106.2|11110.2|11107.2|11107.8|11104.8|0
1724839800000|2024-08-28 10:10:00|11109.4|11106.4|11109|11106|11110.1|11107.1|11108.1|11105.1|0
1724840100000|2024-08-28 10:15:00|11108.8|11105.8|11108.2|11105.2|11109.1|11106.1|11106.8|11103.8|0
1724840400000|2024-08-28 10:20:00|11108.1|11105.1|11107.7|11104.7|11109.3|11106.3|11106.9|11103.9|0
1724840700000|2024-08-28 10:25:00|11107.5|11104.5|11108.4|11105.4|11109.1|11106.1|11107.4|11104.4|0
1724841000000|2024-08-28 10:30:00|11108.6|11105.6|11109.1|11106.1|11110.4|11107.4|11108.6|11105.6|0
1724841300000|2024-08-28 10:35:00|11109.3|11106.3|11108|11105|11109.3|11106.3|11107.3|11104.3|0
1724841600000|2024-08-28 10:40:00|11107.9|11104.9|11107|11104|11108|11105|11103.7|11100.7|0
1724841900000|2024-08-28 10:45:00|11107.1|11104.1|11112.8|11109.8|11113.2|11110.2|11107.1|11104.1|0
1724842200000|2024-08-28 10:50:00|11112.7|11109.7|11110.8|11107.8|11112.8|11109.8|11110|11107|0
1724842500000|2024-08-28 10:55:00|11110.9|11107.9|11112.2|11109.2|11112.3|11109.3|11110.9|11107.9|0
1724842800000|2024-08-28 11:00:00|11108.9|11105.9|11101.1|11098.1|11111.8|11108.8|11101.1|11098.1|0
1724843100000|2024-08-28 11:05:00|11101.4|11098.4|11103.1|11100.1|11103.4|11100.4|11100.1|11097.1|0
1724843400000|2024-08-28 11:10:00|11103.2|11100.2|11104.5|11101.5|11106.1|11103.1|11102.9|11099.9|0
1724843700000|2024-08-28 11:15:00|11104.3|11101.3|11101|11098|11104.4|11101.4|11100.5|11097.5|0
1724844000000|2024-08-28 11:20:00|11100.9|11097.9|11097.6|11094.6|11101.9|11098.9|11097.4|11094.4|0
1724844300000|2024-08-28 11:25:00|11097.7|11094.7|11091.2|11088.2|11098.1|11095.1|11091|11088|0
1724844600000|2024-08-28 11:30:00|11091|11088|11092.1|11089.1|11093.9|11090.9|11090.9|11087.9|0
1724844900000|2024-08-28 11:35:00|11091.8|11088.8|11093.8|11090.8|11094.2|11091.2|11089.5|11086.5|0
1724845200000|2024-08-28 11:40:00|11093.9|11090.9|11093.9|11090.9|11095|11092|11092.7|11089.7|0
1724845500000|2024-08-28 11:45:00|11094|11091|11089.2|11086.2|11094.5|11091.5|11088.4|11085.4|0
1724845800000|2024-08-28 11:50:00|11089.3|11086.3|11082.9|11079.9|11089.3|11086.3|11080.4|11077.4|0
1724846100000|2024-08-28 11:55:00|11082.4|11079.4|11079.7|11076.7|11082.9|11079.9|11075.6|11072.6|0
1724846400000|2024-08-28 12:00:00|11079.8|11076.8|11076.9|11073.9|11079.8|11076.8|11076.7|11073.7|0
1724846700000|2024-08-28 12:05:00|11076.6|11073.6|11075.1|11072.1|11079.6|11076.6|11075|11072|0
1724847000000|2024-08-28 12:10:00|11075|11072|11071.5|11068.5|11075|11072|11070.6|11067.6|0
1724847300000|2024-08-28 12:15:00|11071.6|11068.6|11080.7|11077.7|11080.9|11077.9|11071.4|11068.4|0
1724847600000|2024-08-28 12:20:00|11080.9|11077.9|11079.2|11076.2|11081.7|11078.7|11078.3|11075.3|0
1724847900000|2024-08-28 12:25:00|11079|11076|11081.5|11078.5|11081.5|11078.5|11078.1|11075.1|0
1724848200000|2024-08-28 12:30:00|11081.4|11078.4|11087.6|11084.6|11087.8|11084.8|11081.3|11078.3|0
1724848500000|2024-08-28 12:35:00|11087.5|11084.5|11090.1|11087.1|11092.6|11089.6|11087.3|11084.3|0
1724848800000|2024-08-28 12:40:00|11090.3|11087.3|11092.2|11089.2|11094.1|11091.1|11090.3|11087.3|0
1724849100000|2024-08-28 12:45:00|11092.4|11089.4|11089.3|11086.3|11092.5|11089.5|11089.1|11086.1|0
1724849400000|2024-08-28 12:50:00|11089.2|11086.2|11087.1|11084.1|11089.3|11086.3|11085.6|11082.6|0
1724849700000|2024-08-28 12:55:00|11087.2|11084.2|11093.5|11090.5|11093.8|11090.8|11086.9|11083.9|0
1724850000000|2024-08-28 13:00:00|11093.4|11090.4|11090.6|11087.6|11093.6|11090.6|11090.2|11087.2|0
1724850300000|2024-08-28 13:05:00|11090.5|11087.5|11080.6|11077.6|11090.5|11087.5|11077.9|11074.9|0
1724850600000|2024-08-28 13:10:00|11080.8|11077.8|11072.9|11069.9|11082.4|11079.4|11071.9|11068.9|0
1724850900000|2024-08-28 13:15:00|11072.8|11069.8|11064.9|11061.9|11072.8|11069.8|11055.7|11052.7|0
1724851200000|2024-08-28 13:20:00|11065|11062|11062.2|11059.2|11070.3|11067.3|11062.1|11059.1|0
1724851500000|2024-08-28 13:25:00|11062.4|11059.4|11081.9|11078.9|11086.8|11083.8|11061.4|11058.4|0
1724851800000|2024-08-28 13:30:00|11085.8|11082.8|11077.9|11076.1|11104.8|11103|11077.8|11076|0
1724852100000|2024-08-28 13:35:00|11075.4|11073.6|11032.6|11030.8|11078.1|11076.3|11032.3|11030.5|0
1724852400000|2024-08-28 13:40:00|11032.3|11030.5|11035.6|11033.8|11062.8|11061|11032.1|11030.3|0
1724852700000|2024-08-28 13:45:00|11036.4|11034.6|11006.1|11004.3|11036.4|11034.6|11004.9|11003.1|0
1724853000000|2024-08-28 13:50:00|11007.7|11005.9|11004.4|11002.6|11014.1|11012.3|10984.2|10982.4|0
1724853300000|2024-08-28 13:55:00|11003.1|11001.3|11019.5|11017.7|11024.6|11022.8|10997.7|10995.9|0
1724853600000|2024-08-28 14:00:00|11020.3|11018.5|11011.8|11010|11020.3|11018.5|10995.1|10993.3|0
1724853900000|2024-08-28 14:05:00|11012.3|11010.5|11001.6|10999.8|11012.9|11011.1|10983|10981.2|0
1724854200000|2024-08-28 14:10:00|11001.1|10999.3|11000.4|10998.6|11011.3|11009.5|10994|10992.2|0
1724854500000|2024-08-28 14:15:00|10999.7|10997.9|11021.2|11019.4|11021.2|11019.4|10997.7|10995.9|0
1724854800000|2024-08-28 14:20:00|11020.7|11018.9|11019.9|11018.1|11028.9|11027.1|11003.9|11002.1|0
1724855100000|2024-08-28 14:25:00|11019.6|11017.8|11019.7|11017.9|11033.6|11031.8|11013.5|11011.7|0
1724855400000|2024-08-28 14:30:00|11019.9|11018.1|11003.7|11001.9|11028.6|11026.8|11002.8|11001|0
1724855700000|2024-08-28 14:35:00|11003.3|11001.5|10995.7|10993.9|11012|11010.2|10995.3|10993.5|0
1724856000000|2024-08-28 14:40:00|10996|10994.2|10965.8|10964|10997.2|10995.4|10963|10961.2|0
1724856300000|2024-08-28 14:45:00|10965.3|10963.5|10939|10937.2|10965.3|10963.5|10929.2|10927.4|0
1724856600000|2024-08-28 14:50:00|10937.6|10935.8|10954.7|10952.9|10955.7|10953.9|10934.2|10932.4|0
1724856900000|2024-08-28 14:55:00|10954.4|10952.6|10932.7|10930.9|10957.1|10955.3|10931.1|10929.3|0
1724857200000|2024-08-28 15:00:00|10928.1|10926.3|10911.8|10910|10928.4|10926.6|10900.6|10898.8|0
1724857500000|2024-08-28 15:05:00|10910.5|10908.7|10916.6|10914.8|10926.5|10924.7|10905.1|10903.3|0
1724857800000|2024-08-28 15:10:00|10915.9|10914.1|10861.9|10860.1|10916.4|10914.6|10860.7|10858.9|0
1724858100000|2024-08-28 15:15:00|10861.6|10859.8|10856.3|10854.5|10871.7|10869.9|10844.8|10843|0
1724858400000|2024-08-28 15:20:00|10854|10852.2|10870.8|10869|10875.8|10874|10853.2|10851.4|0
1724858700000|2024-08-28 15:25:00|10870.5|10868.7|10883.5|10881.7|10886.4|10884.6|10864.2|10862.4|0
1724859000000|2024-08-28 15:30:00|10882.5|10880.7|10878.5|10876.7|10882.6|10880.8|10867.8|10866|0
1724859300000|2024-08-28 15:35:00|10878.4|10876.6|10890.8|10889|10898.5|10896.7|10874.7|10872.9|0
1724859600000|2024-08-28 15:40:00|10889.2|10887.4|10893|10891.2|10893.2|10891.4|10880.2|10878.4|0
1724859900000|2024-08-28 15:45:00|10893.3|10891.5|10899.5|10897.7|10904.5|10902.7|10893.3|10891.5|0
1724860200000|2024-08-28 15:50:00|10899.3|10897.5|10908.8|10907|10913.1|10911.3|10896.3|10894.5|0
1724860500000|2024-08-28 15:55:00|10909.3|10907.5|10915.7|10913.9|10918.6|10916.8|10901.4|10899.6|0
1724860800000|2024-08-28 16:00:00|10915|10913.2|10918.9|10917.1|10925.9|10924.1|10911|10909.2|0
1724861100000|2024-08-28 16:05:00|10918.7|10916.9|10919.1|10917.3|10920.2|10918.4|10907.3|10905.5|0
1724861400000|2024-08-28 16:10:00|10919.2|10917.4|10915.6|10913.8|10922.3|10920.5|10905.9|10904.1|0
1724861700000|2024-08-28 16:15:00|10915.3|10913.5|10909|10907.2|10915.3|10913.5|10891.5|10889.7|0
1724862000000|2024-08-28 16:20:00|10908.9|10907.1|10889.9|10888.1|10909.3|10907.5|10878.1|10876.3|0
1724862300000|2024-08-28 16:25:00|10889.7|10887.9|10901.6|10899.8|10904.7|10902.9|10889.4|10887.6|0
1724862600000|2024-08-28 16:30:00|10901|10899.2|10916.9|10915.1|10926.7|10924.9|10896.3|10894.5|0
1724862900000|2024-08-28 16:35:00|10916|10914.2|10922.3|10920.5|10926.9|10925.1|10915.7|10913.9|0
1724863200000|2024-08-28 16:40:00|10922.1|10920.3|10930.1|10928.3|10932|10930.2|10921.2|10919.4|0
1724863500000|2024-08-28 16:45:00|10929.9|10928.1|10917.8|10916|10929.9|10928.1|10916.6|10914.8|0
1724863800000|2024-08-28 16:50:00|10916.5|10914.7|10936.1|10934.3|10938.1|10936.3|10916.3|10914.5|0
1724864100000|2024-08-28 16:55:00|10936.3|10934.5|10937.9|10936.1|10942.8|10941|10935.8|10934|0
1724864400000|2024-08-28 17:00:00|10937.6|10935.8|10935.9|10934.1|10947.6|10945.8|10932.1|10930.3|0
1724864700000|2024-08-28 17:05:00|10936.2|10934.4|10942|10940.2|10945.1|10943.3|10934.5|10932.7|0
1724865000000|2024-08-28 17:10:00|10941.8|10940|10911.9|10910.1|10942.3|10940.5|10910|10908.2|0
1724865300000|2024-08-28 17:15:00|10912.4|10910.6|10912.7|10910.9|10918.8|10917|10908.6|10906.8|0
1724865600000|2024-08-28 17:20:00|10912.8|10911|10918.4|10916.6|10920.2|10918.4|10911.2|10909.4|0
1724865900000|2024-08-28 17:25:00|10916.4|10914.6|10921.1|10919.3|10923.4|10921.6|10915.1|10913.3|0
1724866200000|2024-08-28 17:30:00|10920.9|10919.1|10922.2|10920.4|10927.8|10926|10917.6|10915.8|0
1724866500000|2024-08-28 17:35:00|10922.4|10920.6|10911.7|10909.9|10925|10923.2|10911.7|10909.9|0
1724866800000|2024-08-28 17:40:00|10911|10909.2|10902.3|10900.5|10912.7|10910.9|10899.5|10897.7|0
1724867100000|2024-08-28 17:45:00|10902.1|10900.3|10892.9|10891.1|10905.5|10903.7|10889.4|10887.6|0
1724867400000|2024-08-28 17:50:00|10893.7|10891.9|10869.5|10867.7|10895.2|10893.4|10868.2|10866.4|0
1724867700000|2024-08-28 17:55:00|10869.2|10867.4|10830.4|10828.6|10871|10869.2|10827.6|10825.8|0
1724868000000|2024-08-28 18:00:00|10830.7|10828.9|10837|10835.2|10841|10839.2|10820.1|10818.3|0
1724868300000|2024-08-28 18:05:00|10836.7|10834.9|10851.1|10849.3|10854.1|10852.3|10835.3|10833.5|0
1724868600000|2024-08-28 18:10:00|10850.4|10848.6|10845.4|10843.6|10853.6|10851.8|10843.8|10842|0
1724868900000|2024-08-28 18:15:00|10846.3|10844.5|10845.9|10844.1|10851.3|10849.5|10842.2|10840.4|0
1724869200000|2024-08-28 18:20:00|10845.3|10843.5|10848.5|10846.7|10857.2|10855.4|10845.3|10843.5|0
1724869500000|2024-08-28 18:25:00|10848.4|10846.6|10854.2|10852.4|10854.7|10852.9|10845.7|10843.9|0
1724869800000|2024-08-28 18:30:00|10853.4|10851.6|10855.5|10853.7|10859.6|10857.8|10848.6|10846.8|0
1724870100000|2024-08-28 18:35:00|10855.7|10853.9|10858|10856.2|10859.7|10857.9|10850.7|10848.9|0
1724870400000|2024-08-28 18:40:00|10858.8|10857|10850|10848.2|10861.4|10859.6|10847|10845.2|0
1724870700000|2024-08-28 18:45:00|10850.7|10848.9|10853.1|10851.3|10854.4|10852.6|10845|10843.2|0
1724871000000|2024-08-28 18:50:00|10852.1|10850.3|10889.2|10887.4|10892.1|10890.3|10852.1|10850.3|0
1724871300000|2024-08-28 18:55:00|10889.1|10887.3|10915.6|10913.8|10917.8|10916|10886.6|10884.8|0
1724871600000|2024-08-28 19:00:00|10913.3|10911.5|10927|10925.2|10933.3|10931.5|10911.4|10909.6|0
1724871900000|2024-08-28 19:05:00|10925.4|10923.6|10910.7|10908.9|10925.4|10923.6|10900.2|10898.4|0
1724872200000|2024-08-28 19:10:00|10910.4|10908.6|10913.8|10912|10919|10917.2|10905.6|10903.8|0
1724872500000|2024-08-28 19:15:00|10913.9|10912.1|10924|10922.2|10930.5|10928.7|10913.9|10912.1|0
1724872800000|2024-08-28 19:20:00|10924.9|10923.1|10918.9|10917.1|10930.2|10928.4|10912.5|10910.7|0
1724873100000|2024-08-28 19:25:00|10920.2|10918.4|10937.3|10935.5|10939.7|10937.9|10919.7|10917.9|0
1724873400000|2024-08-28 19:30:00|10936.6|10934.8|10939|10937.2|10945.5|10943.7|10931.9|10930.1|0
1724873700000|2024-08-28 19:35:00|10938.3|10936.5|10930.5|10928.7|10943.7|10941.9|10928.7|10926.9|0
1724874000000|2024-08-28 19:40:00|10930.3|10928.5|10943.3|10941.5|10946.5|10944.7|10928.9|10927.1|0
1724874300000|2024-08-28 19:45:00|10942.7|10940.9|10946.7|10944.9|10956|10954.2|10939|10937.2|0
1724874600000|2024-08-28 19:50:00|10948.7|10946.9|10949|10947.2|10965.6|10963.8|10940.7|10938.9|0
1724874900000|2024-08-28 19:55:00|10944.6|10942.8|10924.4|10922.6|10944.6|10942.8|10920.3|10918.5|0
1724875200000|2024-08-28 20:00:00|10926.2|10923.2|10907.4|10904.4|10926.2|10923.2|10905.1|10902.1|0
1724875500000|2024-08-28 20:05:00|10907|10904|10901.7|10898.7|10908.6|10905.6|10901.7|10898.7|0
1724875800000|2024-08-28 20:10:00|10902|10899|10894.9|10891.9|10902.3|10899.3|10890.5|10887.5|0
1724876100000|2024-08-28 20:15:00|10895.1|10892.1|10923.4|10920.4|10923.4|10920.4|10895.1|10892.1|0
1724876400000|2024-08-28 20:20:00|10923.3|10920.3|10778.1|10775.1|10923.9|10920.9|10775.9|10772.9|0
1724876700000|2024-08-28 20:25:00|10776.7|10773.7|10818.7|10815.7|10858.7|10855.7|10751.4|10748.4|0
1724877000000|2024-08-28 20:30:00|10818.3|10815.3|10829.4|10826.4|10829.4|10826.4|10795.7|10792.7|0
1724877300000|2024-08-28 20:35:00|10829.3|10826.3|10862.6|10859.6|10863.4|10860.4|10823.5|10820.5|0
1724877600000|2024-08-28 20:40:00|10862.5|10859.5|10844|10841|10879|10876|10841.8|10838.8|0
1724877900000|2024-08-28 20:45:00|10844.1|10841.1|10819.5|10816.5|10845.8|10842.8|10817.7|10814.7|0
1724878200000|2024-08-28 20:50:00|10818.9|10815.9|10815|10812|10822.5|10819.5|10808.7|10805.7|0
1724878500000|2024-08-28 20:55:00|10814.6|10811.6|10819.5|10816.5|10828.9|10825.9|10814.2|10811.2|0
1724878800000|2024-08-28 21:00:00|10819.7|10816.7|10812.7|10809.7|10824.5|10821.5|10810|10807|0
1724879100000|2024-08-28 21:05:00|10811.1|10808.1|10800.3|10797.3|10812|10809|10791.9|10788.9|0
1724879400000|2024-08-28 21:10:00|10800.4|10797.4|10782.1|10779.1|10803.1|10800.1|10780.9|10777.9|0
1724879700000|2024-08-28 21:15:00|10781.9|10778.9|10775.1|10772.1|10788.6|10785.6|10774.6|10771.6|0
1724880000000|2024-08-28 21:20:00|10774.9|10771.9|10790.4|10787.4|10792.5|10789.5|10773.4|10770.4|0
1724880300000|2024-08-28 21:25:00|10789.9|10786.9|10776.3|10773.3|10794.8|10791.8|10775.2|10772.2|0
1724880600000|2024-08-28 21:30:00|10777.2|10774.2|10785.4|10782.4|10786.8|10783.8|10776.8|10773.8|0
1724880900000|2024-08-28 21:35:00|10785.7|10782.7|10787.4|10784.4|10790.4|10787.4|10785|10782|0
1724881200000|2024-08-28 21:40:00|10787.5|10784.5|10777.4|10774.4|10788.4|10785.4|10775.6|10772.6|0
1724881500000|2024-08-28 21:45:00|10777.2|10774.2|10767.1|10764.1|10783.1|10780.1|10766.3|10763.3|0
1724881800000|2024-08-28 21:50:00|10767|10764|10761.8|10758.8|10769|10766|10761.8|10758.8|0
1724882100000|2024-08-28 21:55:00|10761.7|10758.7|10746.7|10743.7|10762.2|10759.2|10745.9|10742.9|0
1724882400000|2024-08-28 22:00:00|10746.2|10743.2|10773.4|10770.4|10773.5|10770.5|10739.2|10736.2|0
1724882700000|2024-08-28 22:05:00|10772.7|10769.7|10763.9|10760.9|10781|10778|10763.9|10760.9|0
1724883000000|2024-08-28 22:10:00|10763.8|10760.8|10766.5|10763.5|10766.5|10763.5|10755.7|10752.7|0
1724883300000|2024-08-28 22:15:00|10766.7|10763.7|10761.3|10758.3|10772|10769|10760.1|10757.1|0
1724883600000|2024-08-28 22:20:00|10761.1|10758.1|10762.8|10759.8|10773.8|10770.8|10760.7|10757.7|0
1724883900000|2024-08-28 22:25:00|10762.7|10759.7|10761.2|10758.2|10762.9|10759.9|10755.3|10752.3|0
1724884200000|2024-08-28 22:30:00|10760.8|10757.8|10751.2|10748.2|10762|10759|10750.2|10747.2|0
1724884500000|2024-08-28 22:35:00|10750.6|10747.6|10758|10755|10759.7|10756.7|10748.7|10745.7|0
1724884800000|2024-08-28 22:40:00|10757.8|10754.8|10745.1|10742.1|10758.1|10755.1|10743.5|10740.5|0
1724885100000|2024-08-28 22:45:00|10744.9|10741.9|10737.7|10734.7|10745.2|10742.2|10727.8|10724.8|0
1724885400000|2024-08-28 22:50:00|10737.6|10734.6|10737.2|10734.2|10739.2|10736.2|10732.8|10729.8|0
1724885700000|2024-08-28 22:55:00|10737.8|10734.8|10740.6|10737.6|10741.6|10738.6|10736|10733|0
1724886000000|2024-08-28 23:00:00|10740.5|10737.5|10735.5|10732.5|10741.3|10738.3|10735.4|10732.4|0
1724886300000|2024-08-28 23:05:00|10735.6|10732.6|10740.1|10737.1|10740.5|10737.5|10735.5|10732.5|0
1724886600000|2024-08-28 23:10:00|10740.3|10737.3|10743.9|10740.9|10744.5|10741.5|10740.3|10737.3|0
1724886900000|2024-08-28 23:15:00|10743.6|10740.6|10740.7|10737.7|10745.3|10742.3|10740.5|10737.5|0
1724887200000|2024-08-28 23:20:00|10740.4|10737.4|10730.7|10727.7|10740.4|10737.4|10730.6|10727.6|0
1724887500000|2024-08-28 23:25:00|10730.6|10727.6|10735.5|10732.5|10736.3|10733.3|10730|10727|0
1724887800000|2024-08-28 23:30:00|10735.4|10732.4|10733.5|10730.5|10738.9|10735.9|10733.5|10730.5|0
1724888100000|2024-08-28 23:35:00|10733.6|10730.6|10732.5|10729.5|10735.7|10732.7|10731.6|10728.6|0
1724888400000|2024-08-28 23:40:00|10732.4|10729.4|10734.9|10731.9|10735.1|10732.1|10729.2|10726.2|0
1724888700000|2024-08-28 23:45:00|10734.8|10731.8|10739.6|10736.6|10741.8|10738.8|10733.9|10730.9|0
1724889000000|2024-08-28 23:50:00|10739.7|10736.7|10739|10736|10741.3|10738.3|10735.5|10732.5|0
1724889300000|2024-08-28 23:55:00|10738.9|10735.9|10736|10731|10741.2|10738.2|10734.9|10731|0
1724889600000|2024-08-29 00:00:00|10736.5|10731.5|10740.6|10735.6|10743.5|10738.5|10735.7|10730.7|0
1724889900000|2024-08-29 00:05:00|10740.7|10735.7|10739.6|10734.6|10747.6|10742.6|10736|10731|0
1724890200000|2024-08-29 00:10:00|10739.7|10734.7|10756.8|10751.8|10758.2|10753.2|10739.7|10734.7|0
1724890500000|2024-08-29 00:15:00|10756.5|10751.5|10755.3|10750.3|10759.2|10754.2|10755|10750|0
1724890800000|2024-08-29 00:20:00|10755.2|10750.2|10759.5|10754.5|10762.7|10757.7|10750.8|10745.8|0
1724891100000|2024-08-29 00:25:00|10759.4|10754.4|10762.7|10757.7|10763.3|10758.3|10757.7|10752.7|0
1724891400000|2024-08-29 00:30:00|10762.5|10757.5|10763.1|10758.1|10764.7|10759.7|10758.5|10753.5|0
1724891700000|2024-08-29 00:35:00|10763|10758|10759|10754|10764.5|10759.5|10756.6|10751.6|0
1724892000000|2024-08-29 00:40:00|10759.1|10754.1|10768.8|10763.8|10769.5|10764.5|10759.1|10754.1|0
1724892300000|2024-08-29 00:45:00|10768.5|10763.5|10762.5|10757.5|10770.6|10765.6|10762.5|10757.5|0
1724892600000|2024-08-29 00:50:00|10762.7|10757.7|10761.8|10756.8|10765.7|10760.7|10761.2|10756.2|0
1724892900000|2024-08-29 00:55:00|10762.2|10757.2|10763|10758|10766.8|10761.8|10762.1|10757.1|0
1724893200000|2024-08-29 01:00:00|10762.9|10757.9|10767.8|10762.8|10767.9|10762.9|10762.3|10757.3|0
1724893500000|2024-08-29 01:05:00|10767.7|10762.7|10766.8|10761.8|10769.9|10764.9|10765.5|10760.5|0
1724893800000|2024-08-29 01:10:00|10766.9|10761.9|10762.2|10757.2|10767.4|10762.4|10761.8|10756.8|0
1724894100000|2024-08-29 01:15:00|10762.3|10757.3|10765.7|10760.7|10766.5|10761.5|10758.8|10753.8|0
1724894400000|2024-08-29 01:20:00|10765.9|10760.9|10758.9|10753.9|10767.8|10762.8|10756.7|10751.7|0
1724894700000|2024-08-29 01:25:00|10758.8|10753.8|10753.7|10748.7|10759.7|10754.7|10751.5|10746.5|0
1724895000000|2024-08-29 01:30:00|10753.6|10748.6|10751.2|10746.2|10753.6|10748.6|10749.4|10744.4|0
1724895300000|2024-08-29 01:35:00|10751.3|10746.3|10759.9|10754.9|10760.1|10755.1|10750.2|10745.2|0
1724895600000|2024-08-29 01:40:00|10759.8|10754.8|10762.6|10757.6|10763.9|10758.9|10757.2|10752.2|0
1724895900000|2024-08-29 01:45:00|10762.5|10757.5|10765.3|10760.3|10765.3|10760.3|10761|10756|0
1724896200000|2024-08-29 01:50:00|10765.4|10760.4|10759.8|10754.8|10765.4|10760.4|10758.8|10753.8|0
1724896500000|2024-08-29 01:55:00|10759.9|10754.9|10757.3|10752.3|10761.5|10756.5|10756.6|10751.6|0
1724896800000|2024-08-29 02:00:00|10757.7|10752.7|10758|10753|10760.4|10755.4|10756.3|10751.3|0
1724897100000|2024-08-29 02:05:00|10757.9|10752.9|10754.4|10749.4|10759.9|10754.9|10753.8|10748.8|0
1724897400000|2024-08-29 02:10:00|10754.3|10749.3|10755|10750|10757.2|10752.2|10751.1|10746.1|0
1724897700000|2024-08-29 02:15:00|10753.8|10748.8|10755.4|10750.4|10756.2|10751.2|10753.3|10748.3|0
1724898000000|2024-08-29 02:20:00|10755.5|10750.5|10759.7|10754.7|10761.8|10756.8|10753|10748|0
1724898300000|2024-08-29 02:25:00|10759.5|10754.5|10763.3|10758.3|10763.9|10758.9|10759.3|10754.3|0
1724898600000|2024-08-29 02:30:00|10764|10759|10764.1|10759.1|10764.7|10759.7|10762.2|10757.2|0
1724898900000|2024-08-29 02:35:00|10763.8|10758.8|10767.4|10762.4|10768.3|10763.3|10763.5|10758.5|0
1724899200000|2024-08-29 02:40:00|10767.3|10762.3|10771.3|10766.3|10772.8|10767.8|10767.2|10762.2|0
1724899500000|2024-08-29 02:45:00|10771.2|10766.2|10775.1|10770.1|10775.6|10770.6|10771.2|10766.2|0
1724899800000|2024-08-29 02:50:00|10775.2|10770.2|10776|10771|10777|10772|10773.5|10768.5|0
1724900100000|2024-08-29 02:55:00|10775.9|10770.9|10774.3|10769.3|10778.8|10773.8|10774.3|10769.3|0
1724900400000|2024-08-29 03:00:00|10774.4|10769.4|10777.6|10772.6|10779|10774|10774.3|10769.3|0
1724900700000|2024-08-29 03:05:00|10778|10773|10776.9|10771.9|10779.4|10774.4|10776.1|10771.1|0
1724901000000|2024-08-29 03:10:00|10777.1|10772.1|10777.4|10772.4|10777.7|10772.7|10776|10771|0
1724901300000|2024-08-29 03:15:00|10777.5|10772.5|10778.1|10773.1|10778.9|10773.9|10775|10770|0
1724901600000|2024-08-29 03:20:00|10778.2|10773.2|10776.1|10771.1|10778.2|10773.2|10775.9|10770.9|0
1724901900000|2024-08-29 03:25:00|10776|10771|10775.5|10770.5|10776.8|10771.8|10774.6|10769.6|0
1724902200000|2024-08-29 03:30:00|10775.6|10770.6|10776.8|10771.8|10777.4|10772.4|10774.2|10769.2|0
1724902500000|2024-08-29 03:35:00|10776.9|10771.9|10782.6|10777.6|10784.2|10779.2|10776.7|10771.7|0
1724902800000|2024-08-29 03:40:00|10782.5|10777.5|10778.3|10773.3|10783.4|10778.4|10777.1|10772.1|0
1724903100000|2024-08-29 03:45:00|10778.4|10773.4|10777.9|10772.9|10780.5|10775.5|10776.8|10771.8|0
1724903400000|2024-08-29 03:50:00|10778|10773|10778.8|10773.8|10779.9|10774.9|10777.8|10772.8|0
1724903700000|2024-08-29 03:55:00|10778.9|10773.9|10782.4|10777.4|10783.4|10778.4|10778.9|10773.9|0
1724904000000|2024-08-29 04:00:00|10782.6|10777.6|10784.7|10779.7|10786.2|10781.2|10782.3|10777.3|0
1724904300000|2024-08-29 04:05:00|10784.8|10779.8|10783.9|10778.9|10785.4|10780.4|10783.1|10778.1|0
1724904600000|2024-08-29 04:10:00|10784|10779|10785.2|10780.2|10786.4|10781.4|10784|10779|0
1724904900000|2024-08-29 04:15:00|10785.3|10780.3|10791.8|10786.8|10795.3|10790.3|10785|10780|0
1724905200000|2024-08-29 04:20:00|10791.7|10786.7|10792.8|10787.8|10794.1|10789.1|10791.2|10786.2|0
1724905500000|2024-08-29 04:25:00|10792.9|10787.9|10793.6|10788.6|10795.2|10790.2|10792.7|10787.7|0
1724905800000|2024-08-29 04:30:00|10793.7|10788.7|10791.5|10786.5|10793.9|10788.9|10790.5|10785.5|0
1724906100000|2024-08-29 04:35:00|10791.2|10786.2|10789.5|10784.5|10791.2|10786.2|10787.4|10782.4|0
1724906400000|2024-08-29 04:40:00|10789.4|10784.4|10788.1|10783.1|10790.7|10785.7|10786.5|10781.5|0
1724906700000|2024-08-29 04:45:00|10788|10783|10789.4|10784.4|10790.8|10785.8|10786.6|10781.6|0
1724907000000|2024-08-29 04:50:00|10789.5|10784.5|10793.5|10788.5|10794.4|10789.4|10789|10784|0
1724907300000|2024-08-29 04:55:00|10793.6|10788.6|10791.7|10786.7|10794|10789|10789.9|10784.9|0
1724907600000|2024-08-29 05:00:00|10792|10787|10792.9|10787.9|10794.1|10789.1|10789.2|10784.2|0
1724907900000|2024-08-29 05:05:00|10793|10788|10788.7|10783.7|10794|10789|10786.6|10781.6|0
1724908200000|2024-08-29 05:10:00|10788.8|10783.8|10788.4|10783.4|10792.4|10787.4|10787.6|10782.6|0
1724908500000|2024-08-29 05:15:00|10788.7|10783.7|10789.2|10784.2|10792.5|10787.5|10788.7|10783.7|0
1724908800000|2024-08-29 05:20:00|10789.1|10784.1|10790.6|10785.6|10791.1|10786.1|10786.5|10781.5|0
1724909100000|2024-08-29 05:25:00|10791.5|10786.5|10789.4|10784.4|10792|10787|10788.5|10783.5|0
1724909400000|2024-08-29 05:30:00|10789.5|10784.5|10784.9|10779.9|10790.8|10785.8|10784.7|10779.7|0
1724909700000|2024-08-29 05:35:00|10785|10780|10807.3|10802.3|10807.9|10802.9|10785|10780|0
1724910000000|2024-08-29 05:40:00|10807.2|10802.2|10803.5|10798.5|10807.9|10802.9|10799.6|10794.6|0
1724910300000|2024-08-29 05:45:00|10803.2|10798.2|10806.2|10801.2|10806.4|10801.4|10803|10798|0
1724910600000|2024-08-29 05:50:00|10806.1|10801.1|10811.4|10806.4|10812|10807|10806.1|10801.1|0
1724910900000|2024-08-29 05:55:00|10811.3|10806.3|10809.3|10804.3|10812.5|10807.5|10807.6|10802.6|0
1724911200000|2024-08-29 06:00:00|10808.4|10803.4|10813.1|10808.1|10814.2|10809.2|10806|10801|0
1724911500000|2024-08-29 06:05:00|10813|10808|10810.4|10805.4|10814.6|10809.6|10807.7|10802.7|0
1724911800000|2024-08-29 06:10:00|10810.3|10805.3|10806.9|10801.9|10810.9|10805.9|10806.9|10801.9|0
1724912100000|2024-08-29 06:15:00|10807|10802|10808.9|10803.9|10809.7|10804.7|10801.5|10796.5|0
1724912400000|2024-08-29 06:20:00|10809|10804|10812.2|10807.2|10812.2|10807.2|10805.3|10800.3|0
1724912700000|2024-08-29 06:25:00|10812.3|10807.3|10810.1|10805.1|10815.8|10810.8|10809.2|10804.2|0
1724913000000|2024-08-29 06:30:00|10810.2|10805.2|10817.5|10812.5|10818.5|10813.5|10810.1|10805.1|0
1724913300000|2024-08-29 06:35:00|10817.4|10812.4|10820.2|10815.2|10822.8|10817.8|10812.6|10807.6|0
1724913600000|2024-08-29 06:40:00|10820|10815|10822.9|10817.9|10823.5|10818.5|10819.5|10814.5|0
1724913900000|2024-08-29 06:45:00|10823|10818|10823.5|10818.5|10824|10819|10819.4|10814.4|0
1724914200000|2024-08-29 06:50:00|10823.6|10818.6|10819.5|10814.5|10824.3|10819.3|10818.3|10813.3|0
1724914500000|2024-08-29 06:55:00|10819.6|10814.6|10819.3|10814.3|10820.5|10815.5|10816.9|10811.9|0
1724914800000|2024-08-29 07:00:00|10819.4|10814.4|10829.4|10824.4|10831.2|10826.2|10819.3|10814.3|0
1724915100000|2024-08-29 07:05:00|10829.7|10824.7|10834.2|10829.2|10837.4|10832.4|10828.5|10823.5|0
1724915400000|2024-08-29 07:10:00|10834|10829|10836|10831|10838.6|10833.6|10830.7|10825.7|0
1724915700000|2024-08-29 07:15:00|10835.9|10830.9|10840.6|10835.6|10841.2|10836.2|10831.6|10826.6|0
1724916000000|2024-08-29 07:20:00|10840.5|10835.5|10847.7|10842.7|10847.9|10842.9|10837.4|10832.4|0
1724916300000|2024-08-29 07:25:00|10848.5|10843.5|10841.1|10836.1|10848.8|10843.8|10839.4|10834.4|0
1724916600000|2024-08-29 07:30:00|10840.9|10835.9|10853.2|10848.2|10855.7|10850.7|10840.9|10835.9|0
1724916900000|2024-08-29 07:35:00|10853.3|10848.3|10862.4|10857.4|10862.9|10857.9|10852.8|10847.8|0
1724917200000|2024-08-29 07:40:00|10862.3|10857.3|10862.8|10857.8|10863.4|10858.4|10858.8|10853.8|0
1724917500000|2024-08-29 07:45:00|10863|10858|10861.1|10856.1|10864.4|10859.4|10855|10850|0
1724917800000|2024-08-29 07:50:00|10860.9|10855.9|10862.1|10857.1|10863.6|10858.6|10858.9|10853.9|0
1724918100000|2024-08-29 07:55:00|10862|10857|10868.5|10863.5|10869.1|10864.1|10860.7|10855.7|0
1724918400000|2024-08-29 08:00:00|10868.4|10863.4|10873.2|10870.2|10878.7|10875.7|10853.8|10850.8|0
1724918700000|2024-08-29 08:05:00|10872.6|10869.6|10861.9|10858.9|10875.9|10872.9|10861.9|10858.9|0
1724919000000|2024-08-29 08:10:00|10862.5|10859.5|10892.5|10889.5|10892.5|10889.5|10861.3|10858.3|0
1724919300000|2024-08-29 08:15:00|10893.2|10890.2|10896.3|10893.3|10908.3|10905.3|10890.2|10887.2|0
1724919600000|2024-08-29 08:20:00|10896.2|10893.2|10886.3|10883.3|10898.8|10895.8|10882.3|10879.3|0
1724919900000|2024-08-29 08:25:00|10886.4|10883.4|10882.5|10879.5|10887.3|10884.3|10881.4|10878.4|0
1724920200000|2024-08-29 08:30:00|10882.6|10879.6|10885.3|10882.3|10891.9|10888.9|10882.5|10879.5|0
1724920500000|2024-08-29 08:35:00|10884.8|10881.8|10886.8|10883.8|10887|10884|10883.6|10880.6|0
1724920800000|2024-08-29 08:40:00|10887|10884|10895.3|10892.3|10901|10898|10883.6|10880.6|0
1724921100000|2024-08-29 08:45:00|10894.8|10891.8|10892.2|10889.2|10895.3|10892.3|10889.3|10886.3|0
1724921400000|2024-08-29 08:50:00|10892.6|10889.6|10890.8|10887.8|10893.7|10890.7|10890.8|10887.8|0
1724921700000|2024-08-29 08:55:00|10890.6|10887.6|10900|10897|10905|10902|10889.9|10886.9|0
1724922000000|2024-08-29 09:00:00|10899.9|10896.9|10905.3|10902.3|10907.8|10904.8|10899.9|10896.9|0
1724922300000|2024-08-29 09:05:00|10905.4|10902.4|10911.2|10908.2|10913.8|10910.8|10904.7|10901.7|0
1724922600000|2024-08-29 09:10:00|10911.3|10908.3|10917.2|10914.2|10918|10915|10910.1|10907.1|0
1724922900000|2024-08-29 09:15:00|10917.5|10914.5|10928|10925|10928.6|10925.6|10912|10909|0
1724923200000|2024-08-29 09:20:00|10927.6|10924.6|10939.3|10936.3|10941.7|10938.7|10927.1|10924.1|0
1724923500000|2024-08-29 09:25:00|10938.9|10935.9|10944.5|10941.5|10947.9|10944.9|10935.9|10932.9|0
1724923800000|2024-08-29 09:30:00|10944.9|10941.9|10930.8|10927.8|10945.1|10942.1|10930.2|10927.2|0
1724924100000|2024-08-29 09:35:00|10930.6|10927.6|10941.6|10938.6|10943.9|10940.9|10930.6|10927.6|0
1724924400000|2024-08-29 09:40:00|10941.8|10938.8|10964.2|10961.2|10966|10963|10941.7|10938.7|0
1724924700000|2024-08-29 09:45:00|10963.7|10960.7|10976|10973|10981.3|10978.3|10962.6|10959.6|0
1724925000000|2024-08-29 09:50:00|10975.9|10972.9|10975.6|10972.6|10980.6|10977.6|10975.6|10972.6|0
1724925300000|2024-08-29 09:55:00|10975.7|10972.7|10976.1|10973.1|10979.2|10976.2|10970.9|10967.9|0
1724925600000|2024-08-29 10:00:00|10976|10973|10988.2|10985.2|10989.4|10986.4|10976|10973|0
1724925900000|2024-08-29 10:05:00|10988.6|10985.6|10978|10975|10988.7|10985.7|10973|10970|0
1724926200000|2024-08-29 10:10:00|10977.9|10974.9|10970.4|10967.4|10978.1|10975.1|10969.7|10966.7|0
1724926500000|2024-08-29 10:15:00|10970.5|10967.5|10955.6|10952.6|10970.7|10967.7|10955.1|10952.1|0
1724926800000|2024-08-29 10:20:00|10955.5|10952.5|10960.3|10957.3|10960.5|10957.5|10954|10951|0
1724927100000|2024-08-29 10:25:00|10960.2|10957.2|10956.8|10953.8|10960.7|10957.7|10956.1|10953.1|0
1724927400000|2024-08-29 10:30:00|10956.9|10953.9|10953|10950|10965.6|10962.6|10953|10950|0
1724927700000|2024-08-29 10:35:00|10953.1|10950.1|10948.6|10945.6|10956.4|10953.4|10947.2|10944.2|0
1724928000000|2024-08-29 10:40:00|10948.3|10945.3|10950.3|10947.3|10952.7|10949.7|10945.2|10942.2|0
1724928300000|2024-08-29 10:45:00|10950.5|10947.5|10956.5|10953.5|10958.4|10955.4|10949.2|10946.2|0
1724928600000|2024-08-29 10:50:00|10956.7|10953.7|10956.1|10953.1|10958.3|10955.3|10955.7|10952.7|0
1724928900000|2024-08-29 10:55:00|10956|10953|10947.5|10944.5|10956.3|10953.3|10947.5|10944.5|0
1724929200000|2024-08-29 11:00:00|10939.8|10936.8|10913.9|10910.9|10939.8|10936.8|10904.4|10901.4|0
1724929500000|2024-08-29 11:05:00|10914.5|10911.5|10925.5|10922.5|10930.6|10927.6|10914.1|10911.1|0
1724929800000|2024-08-29 11:10:00|10926.4|10923.4|10930.8|10927.8|10933.2|10930.2|10925.7|10922.7|0
1724930100000|2024-08-29 11:15:00|10930.7|10927.7|10932.3|10929.3|10936.6|10933.6|10929.3|10926.3|0
1724930400000|2024-08-29 11:20:00|10932.7|10929.7|10922.2|10919.2|10936|10933|10922|10919|0
1724930700000|2024-08-29 11:25:00|10922.6|10919.6|10924.2|10921.2|10926.2|10923.2|10920.4|10917.4|0
1724931000000|2024-08-29 11:30:00|10924.3|10921.3|10927.9|10924.9|10933.4|10930.4|10919.7|10916.7|0
1724931300000|2024-08-29 11:35:00|10927.8|10924.8|10945.7|10942.7|10951.1|10948.1|10927.1|10924.1|0
1724931600000|2024-08-29 11:40:00|10945.6|10942.6|10952.1|10949.1|10954.1|10951.1|10944.5|10941.5|0
1724931900000|2024-08-29 11:45:00|10952|10949|10961.7|10958.7|10961.7|10958.7|10950.6|10947.6|0
1724932200000|2024-08-29 11:50:00|10961.8|10958.8|10959|10956|10962.5|10959.5|10955|10952|0
1724932500000|2024-08-29 11:55:00|10958.8|10955.8|10948.7|10945.7|10958.9|10955.9|10948.7|10945.7|0
1724932800000|2024-08-29 12:00:00|10948.6|10945.6|10946.7|10943.7|10949.7|10946.7|10938.2|10935.2|0
1724933100000|2024-08-29 12:05:00|10946.8|10943.8|10947.7|10944.7|10948.8|10945.8|10941.6|10938.6|0
1724933400000|2024-08-29 12:10:00|10947.8|10944.8|10946.6|10943.6|10947.8|10944.8|10944.5|10941.5|0
1724933700000|2024-08-29 12:15:00|10946.5|10943.5|10950.7|10947.7|10951.4|10948.4|10944.4|10941.4|0
1724934000000|2024-08-29 12:20:00|10951.1|10948.1|10955.9|10952.9|10956|10953|10950.2|10947.2|0
1724934300000|2024-08-29 12:25:00|10956.6|10953.6|10960.3|10957.3|10960.6|10957.6|10955|10952|0
1724934600000|2024-08-29 12:30:00|10960.1|10957.1|10968.9|10965.9|10978.5|10975.5|10960.1|10957.1|0
1724934900000|2024-08-29 12:35:00|10968.7|10965.7|10964.7|10961.7|10971.2|10968.2|10952.6|10949.6|0
1724935200000|2024-08-29 12:40:00|10965.2|10962.2|10952.2|10949.2|10965.3|10962.3|10949.8|10946.8|0
1724935500000|2024-08-29 12:45:00|10952.3|10949.3|10971.8|10968.8|10973.9|10970.9|10952.3|10949.3|0
1724935800000|2024-08-29 12:50:00|10971.9|10968.9|10968.1|10965.1|10973|10970|10965.5|10962.5|0
1724936100000|2024-08-29 12:55:00|10968.2|10965.2|10962.1|10959.1|10970.5|10967.5|10958.3|10955.3|0
1724936400000|2024-08-29 13:00:00|10962|10959|10965.1|10962.1|10967.3|10964.3|10959.9|10956.9|0
1724936700000|2024-08-29 13:05:00|10965|10962|10969.5|10966.5|10970.8|10967.8|10963.1|10960.1|0
1724937000000|2024-08-29 13:10:00|10969.6|10966.6|10975.8|10972.8|10975.8|10972.8|10968.9|10965.9|0
1724937300000|2024-08-29 13:15:00|10975.9|10972.9|10977.2|10974.2|10978.4|10975.4|10974.1|10971.1|0
1724937600000|2024-08-29 13:20:00|10977.7|10974.7|10975.5|10972.5|10981.1|10978.1|10972.5|10969.5|0
1724937900000|2024-08-29 13:25:00|10963.3|10960.3|10986.9|10983.9|10988.7|10985.7|10956|10953|0
1724938200000|2024-08-29 13:30:00|10990.7|10987.7|11069.7|11067.9|11070.7|11068.9|10974.7|10972.9|0
1724938500000|2024-08-29 13:35:00|11070.6|11068.8|11063.2|11061.4|11089.5|11087.7|11054|11052.2|0
1724938800000|2024-08-29 13:40:00|11063.4|11061.6|11034.6|11032.8|11088.7|11086.9|11020.7|11018.9|0
1724939100000|2024-08-29 13:45:00|11036.9|11035.1|11118.2|11116.4|11119.7|11117.9|11036.7|11034.9|0
1724939400000|2024-08-29 13:50:00|11115.2|11113.4|11092.4|11090.6|11121.3|11119.5|11065.2|11063.4|0
1724939700000|2024-08-29 13:55:00|11092.6|11090.8|11131|11129.2|11136.5|11134.7|11081.1|11079.3|0
1724940000000|2024-08-29 14:00:00|11137.5|11135.7|11098.5|11096.7|11154.5|11152.7|11093.2|11091.4|0
1724940300000|2024-08-29 14:05:00|11099|11097.2|11071.4|11069.6|11107.2|11105.4|11069.4|11067.6|0
1724940600000|2024-08-29 14:10:00|11071.5|11069.7|11092.9|11091.1|11101|11099.2|11071.3|11069.5|0
1724940900000|2024-08-29 14:15:00|11093.6|11091.8|11047.7|11045.9|11102.2|11100.4|11031.8|11030|0
1724941200000|2024-08-29 14:20:00|11049.6|11047.8|11058.9|11057.1|11063.1|11061.3|11028.4|11026.6|0
1724941500000|2024-08-29 14:25:00|11059.6|11057.8|11078.1|11076.3|11088.7|11086.9|11055.1|11053.3|0
1724941800000|2024-08-29 14:30:00|11078.6|11076.8|11090.6|11088.8|11103.2|11101.4|11076.1|11074.3|0
1724942100000|2024-08-29 14:35:00|11093.1|11091.3|11096.6|11094.8|11106.8|11105|11087.3|11085.5|0
1724942400000|2024-08-29 14:40:00|11096.5|11094.7|11107.8|11106|11118.9|11117.1|11084.1|11082.3|0
1724942700000|2024-08-29 14:45:00|11107.4|11105.6|11135.7|11133.9|11135.7|11133.9|11097|11095.2|0
1724943000000|2024-08-29 14:50:00|11135.6|11133.8|11137.8|11136|11141.2|11139.4|11125|11123.2|0
1724943300000|2024-08-29 14:55:00|11136.9|11135.1|11107.6|11105.8|11137.3|11135.5|11095.3|11093.5|0
1724943600000|2024-08-29 15:00:00|11107|11105.2|11100.7|11098.9|11112.6|11110.8|11096.8|11095|0
1724943900000|2024-08-29 15:05:00|11100.5|11098.7|11115.3|11113.5|11116.9|11115.1|11088.5|11086.7|0
1724944200000|2024-08-29 15:10:00|11115.2|11113.4|11123.8|11122|11128.5|11126.7|11112.8|11111|0
1724944500000|2024-08-29 15:15:00|11124.3|11122.5|11100.3|11098.5|11134.9|11133.1|11092.1|11090.3|0
1724944800000|2024-08-29 15:20:00|11100.2|11098.4|11087.5|11085.7|11101.9|11100.1|11072.6|11070.8|0
1724945100000|2024-08-29 15:25:00|11087.4|11085.6|11089.7|11087.9|11094.8|11093|11080.8|11079|0
1724945400000|2024-08-29 15:30:00|11090.1|11088.3|11095.5|11093.7|11104.4|11102.6|11085.8|11084|0
1724945700000|2024-08-29 15:35:00|11096.5|11094.7|11105.1|11103.3|11107.8|11106|11086.5|11084.7|0
1724946000000|2024-08-29 15:40:00|11105.2|11103.4|11090.7|11088.9|11107.3|11105.5|11087.1|11085.3|0
1724946300000|2024-08-29 15:45:00|11091.2|11089.4|11099.9|11098.1|11102.3|11100.5|11091.2|11089.4|0
1724946600000|2024-08-29 15:50:00|11099.8|11098|11094.5|11092.7|11100.9|11099.1|11088.7|11086.9|0
1724946900000|2024-08-29 15:55:00|11094.3|11092.5|11100.5|11098.7|11103.8|11102|11089.4|11087.6|0
1724947200000|2024-08-29 16:00:00|11100.1|11098.3|11112|11110.2|11119.6|11117.8|11097.9|11096.1|0
1724947500000|2024-08-29 16:05:00|11112.3|11110.5|11123.1|11121.3|11128.7|11126.9|11111.9|11110.1|0
1724947800000|2024-08-29 16:10:00|11122.2|11120.4|11131.8|11130|11133.8|11132|11119.6|11117.8|0
1724948100000|2024-08-29 16:15:00|11131.9|11130.1|11112.3|11110.5|11135.5|11133.7|11107.1|11105.3|0
1724948400000|2024-08-29 16:20:00|11112.7|11110.9|11123.9|11122.1|11126.5|11124.7|11110.3|11108.5|0
1724948700000|2024-08-29 16:25:00|11123.7|11121.9|11117.8|11116|11124.8|11123|11110.8|11109|0
1724949000000|2024-08-29 16:30:00|11118.3|11116.5|11129.5|11127.7|11129.9|11128.1|11116.7|11114.9|0
1724949300000|2024-08-29 16:35:00|11129.6|11127.8|11120.6|11118.8|11131.4|11129.6|11117.3|11115.5|0
1724949600000|2024-08-29 16:40:00|11120.5|11118.7|11118.6|11116.8|11125.9|11124.1|11118|11116.2|0
1724949900000|2024-08-29 16:45:00|11118.1|11116.3|11110.7|11108.9|11127.7|11125.9|11110.5|11108.7|0
1724950200000|2024-08-29 16:50:00|11109.9|11108.1|11094.7|11092.9|11112.2|11110.4|11089.9|11088.1|0
1724950500000|2024-08-29 16:55:00|11096|11094.2|11104.8|11103|11108.9|11107.1|11095.3|11093.5|0
1724950800000|2024-08-29 17:00:00|11102.5|11100.7|11102.1|11100.3|11102.5|11100.7|11087.3|11085.5|0
1724951100000|2024-08-29 17:05:00|11102.2|11100.4|11094.5|11092.7|11107.5|11105.7|11092.7|11090.9|0
1724951400000|2024-08-29 17:10:00|11094.4|11092.6|11085.7|11083.9|11098.6|11096.8|11075.8|11074|0
1724951700000|2024-08-29 17:15:00|11085.8|11084|11081.6|11079.8|11088.1|11086.3|11078.7|11076.9|0
1724952000000|2024-08-29 17:20:00|11081.8|11080|11086.1|11084.3|11091.9|11090.1|11081.2|11079.4|0
1724952300000|2024-08-29 17:25:00|11089.4|11087.6|11081.5|11079.7|11092.5|11090.7|11080|11078.2|0
1724952600000|2024-08-29 17:30:00|11081.9|11080.1|11079.2|11077.4|11086.5|11084.7|11075.9|11074.1|0
1724952900000|2024-08-29 17:35:00|11078.3|11076.5|11066.8|11065|11084.1|11082.3|11065.5|11063.7|0
1724953200000|2024-08-29 17:40:00|11066.6|11064.8|11072.4|11070.6|11080.5|11078.7|11061.2|11059.4|0
1724953500000|2024-08-29 17:45:00|11072.5|11070.7|11048.5|11046.7|11073.4|11071.6|11045.7|11043.9|0
1724953800000|2024-08-29 17:50:00|11049.1|11047.3|11071.7|11069.9|11072.5|11070.7|11047.1|11045.3|0
1724954100000|2024-08-29 17:55:00|11071.6|11069.8|11085.5|11083.7|11086.3|11084.5|11070.6|11068.8|0
1724954400000|2024-08-29 18:00:00|11083.8|11082|11064.6|11062.8|11083.8|11082|11052.6|11050.8|0
1724954700000|2024-08-29 18:05:00|11065.6|11063.8|11051.6|11049.8|11065.8|11064|11048.5|11046.7|0
1724955000000|2024-08-29 18:10:00|11051.3|11049.5|11048.9|11047.1|11051.8|11050|11038.1|11036.3|0
1724955300000|2024-08-29 18:15:00|11048.7|11046.9|11033.3|11031.5|11048.7|11046.9|11032.4|11030.6|0
1724955600000|2024-08-29 18:20:00|11033|11031.2|11038.5|11036.7|11039.3|11037.5|11029.4|11027.6|0
1724955900000|2024-08-29 18:25:00|11038|11036.2|10989.4|10987.6|11041.5|11039.7|10982.3|10980.5|0
1724956200000|2024-08-29 18:30:00|10986.4|10984.6|10963.5|10961.7|10986.4|10984.6|10962.2|10960.4|0
1724956500000|2024-08-29 18:35:00|10963.4|10961.6|10939.8|10938|10974.9|10973.1|10926.1|10924.3|0
1724956800000|2024-08-29 18:40:00|10935.3|10933.5|10919.7|10917.9|10954.2|10952.4|10904.2|10902.4|0
1724957100000|2024-08-29 18:45:00|10919.1|10917.3|10927.2|10925.4|10930.3|10928.5|10891.3|10889.5|0
1724957400000|2024-08-29 18:50:00|10923.1|10921.3|10934.9|10933.1|10936.9|10935.1|10893.5|10891.7|0
1724957700000|2024-08-29 18:55:00|10933.1|10931.3|10920.6|10918.8|10942.3|10940.5|10911.5|10909.7|0
1724958000000|2024-08-29 19:00:00|10917.2|10915.4|10910.9|10909.1|10927.7|10925.9|10900.5|10898.7|0
1724958300000|2024-08-29 19:05:00|10911|10909.2|10904.2|10902.4|10928.5|10926.7|10895.3|10893.5|0
1724958600000|2024-08-29 19:10:00|10904|10902.2|10894|10892.2|10911.7|10909.9|10880|10878.2|0
1724958900000|2024-08-29 19:15:00|10894.4|10892.6|10899.2|10897.4|10927.6|10925.8|10890|10888.2|0
1724959200000|2024-08-29 19:20:00|10897|10895.2|10909.1|10907.3|10910.4|10908.6|10889.7|10887.9|0
1724959500000|2024-08-29 19:25:00|10909.3|10907.5|10918|10916.2|10936.9|10935.1|10906.4|10904.6|0
1724959800000|2024-08-29 19:30:00|10918.4|10916.6|10923.3|10921.5|10937.4|10935.6|10908.8|10907|0
1724960100000|2024-08-29 19:35:00|10923.1|10921.3|10945.6|10943.8|10960.7|10958.9|10918.6|10916.8|0
1724960400000|2024-08-29 19:40:00|10946.6|10944.8|10938.7|10936.9|10952.3|10950.5|10933.5|10931.7|0
1724960700000|2024-08-29 19:45:00|10938.8|10937|10928|10926.2|10953|10951.2|10925.5|10923.7|0
1724961000000|2024-08-29 19:50:00|10932.6|10930.8|10906|10904.2|10943.5|10941.7|10904.7|10902.9|0
1724961300000|2024-08-29 19:55:00|10905.3|10903.5|10919.5|10917.7|10932.8|10931|10904.5|10902.7|0
1724961600000|2024-08-29 20:00:00|10919.7|10916.7|10935.5|10932.5|10939.1|10936.1|10918.8|10915.8|0
1724961900000|2024-08-29 20:05:00|10932.9|10929.9|10945.6|10942.6|10947.5|10944.5|10932.9|10929.9|0
1724962200000|2024-08-29 20:10:00|10945.5|10942.5|10951.4|10948.4|10953.4|10950.4|10945.5|10942.5|0
1724962500000|2024-08-29 20:15:00|10951.5|10948.5|10964.7|10961.7|10966.3|10963.3|10951.5|10948.5|0
1724962800000|2024-08-29 20:20:00|10964.9|10961.9|10962.4|10959.4|10966.9|10963.9|10960.3|10957.3|0
1724963100000|2024-08-29 20:25:00|10962.5|10959.5|10958.5|10955.5|10963.4|10960.4|10958.5|10955.5|0
1724963400000|2024-08-29 20:30:00|10958.1|10955.1|10959.2|10956.2|10959.7|10956.7|10957.3|10954.3|0
1724963700000|2024-08-29 20:35:00|10959.1|10956.1|10961.2|10958.2|10962.2|10959.2|10958.8|10955.8|0
1724964000000|2024-08-29 20:40:00|10961.3|10958.3|10965|10962|10965.8|10962.8|10961.2|10958.2|0
1724964300000|2024-08-29 20:45:00|10965.1|10962.1|10962.4|10959.4|10965.5|10962.5|10962.2|10959.2|0
1724964600000|2024-08-29 20:50:00|10962.3|10959.3|10960.5|10957.5|10962.3|10959.3|10958.9|10955.9|0
1724964900000|2024-08-29 20:55:00|10960.6|10957.6|10962.1|10959.1|10962.9|10959.9|10960.1|10957.1|0
1724965200000|2024-08-29 21:00:00|10962.2|10959.2|10962.4|10959.4|10964.9|10961.9|10961.8|10958.8|0
1724965500000|2024-08-29 21:05:00|10962.3|10959.3|10964.4|10961.4|10964.7|10961.7|10961.4|10958.4|0
1724965800000|2024-08-29 21:10:00|10964.2|10961.2|10963.8|10960.8|10964.6|10961.6|10962.5|10959.5|0
1724966100000|2024-08-29 21:15:00|10963.7|10960.7|10963|10960|10963.8|10960.8|10962.6|10959.6|0
1724966400000|2024-08-29 21:20:00|10963.1|10960.1|10962.9|10959.9|10964.8|10961.8|10962|10959|0
1724966700000|2024-08-29 21:25:00|10963|10960|10960.4|10957.4|10963.6|10960.6|10960.1|10957.1|0
1724967000000|2024-08-29 21:30:00|10960.2|10957.2|10961.3|10958.3|10961.3|10958.3|10960.1|10957.1|0
1724967300000|2024-08-29 21:35:00|10961.4|10958.4|10962.5|10959.5|10962.6|10959.6|10961.4|10958.4|0
1724967600000|2024-08-29 21:40:00|10962.6|10959.6|10960.5|10957.5|10962.7|10959.7|10960.4|10957.4|0
1724967900000|2024-08-29 21:45:00|10960.4|10957.4|10959.3|10956.3|10961|10958|10958.9|10955.9|0
1724968200000|2024-08-29 21:50:00|10959.7|10956.7|10959.1|10956.1|10959.8|10956.8|10958.8|10955.8|0
1724968500000|2024-08-29 21:55:00|10959.3|10956.3|10959.2|10956.2|10960|10957|10958.5|10955.5|0
1724968800000|2024-08-29 22:00:00|10959.1|10956.1|10959.1|10956.1|10960.5|10957.5|10958|10955|0
1724969100000|2024-08-29 22:05:00|10959.4|10956.4|10948.9|10945.9|10959.4|10956.4|10948|10945|0
1724969400000|2024-08-29 22:10:00|10949.2|10946.2|10951.4|10948.4|10951.5|10948.5|10948.6|10945.6|0
1724969700000|2024-08-29 22:15:00|10951.5|10948.5|10951.3|10948.3|10952|10949|10948.8|10945.8|0
1724970000000|2024-08-29 22:20:00|10951.4|10948.4|10950.9|10947.9|10954.1|10951.1|10950.5|10947.5|0
1724970300000|2024-08-29 22:25:00|10950.8|10947.8|10953.5|10950.5|10953.6|10950.6|10950.4|10947.4|0
1724970600000|2024-08-29 22:30:00|10953.3|10950.3|10954.6|10951.6|10954.8|10951.8|10953.2|10950.2|0
1724970900000|2024-08-29 22:35:00|10954.4|10951.4|10954|10951|10955|10952|10953.2|10950.2|0
1724971200000|2024-08-29 22:40:00|10953.8|10950.8|10956.9|10953.9|10956.9|10953.9|10953.8|10950.8|0
1724971500000|2024-08-29 22:45:00|10957.5|10954.5|10955.8|10952.8|10957.6|10954.6|10954.5|10951.5|0
1724971800000|2024-08-29 22:50:00|10955.9|10952.9|10955.3|10952.3|10956.7|10953.7|10955.2|10952.2|0
1724972100000|2024-08-29 22:55:00|10955.4|10952.4|10955.7|10952.7|10956.9|10953.9|10955.2|10952.2|0
1724972400000|2024-08-29 23:00:00|10955.6|10952.6|10954.5|10951.5|10955.6|10952.6|10954.3|10951.3|0
1724972700000|2024-08-29 23:05:00|10954.6|10951.6|10954.5|10951.5|10955|10952|10954|10951|0
1724973000000|2024-08-29 23:10:00|10954.4|10951.4|10956.9|10953.9|10957.2|10954.2|10954.3|10951.3|0
1724973300000|2024-08-29 23:15:00|10957|10954|10957.3|10954.3|10957.7|10954.7|10956.8|10953.8|0
1724973600000|2024-08-29 23:20:00|10957.2|10954.2|10957.7|10954.7|10957.8|10954.8|10956.5|10953.5|0
1724973900000|2024-08-29 23:25:00|10957.6|10954.6|10955.7|10952.7|10957.6|10954.6|10954.8|10951.8|0
1724974200000|2024-08-29 23:30:00|10955.6|10952.6|10955.6|10952.6|10955.6|10952.6|10954.3|10951.3|0
1724974500000|2024-08-29 23:35:00|10955.5|10952.5|10955.2|10952.2|10956.3|10953.3|10953.5|10950.5|0
1724974800000|2024-08-29 23:40:00|10955.3|10952.3|10955.5|10952.5|10956.5|10953.5|10954.9|10951.9|0
1724975100000|2024-08-29 23:45:00|10955.6|10952.6|10958.4|10955.4|10958.5|10955.5|10955.4|10952.4|0
1724975400000|2024-08-29 23:50:00|10958.2|10955.2|10957.7|10954.7|10958.2|10955.2|10957.2|10954.2|0
1724975700000|2024-08-29 23:55:00|10957.5|10954.5|10960.2|10955.2|10960.8|10956.6|10957.2|10954.2|0
1724976000000|2024-08-30 00:00:00|10960.7|10955.7|10949.9|10944.9|10961.1|10956.1|10947.9|10942.9|0
1724976300000|2024-08-30 00:05:00|10949.8|10944.8|10943.2|10938.2|10950.7|10945.7|10941|10936|0
1724976600000|2024-08-30 00:10:00|10943.1|10938.1|10940.9|10935.9|10946.3|10941.3|10940.7|10935.7|0
1724976900000|2024-08-30 00:15:00|10940.8|10935.8|10944.9|10939.9|10947.2|10942.2|10940.7|10935.7|0
1724977200000|2024-08-30 00:20:00|10945|10940|10951.9|10946.9|10952|10947|10944.9|10939.9|0
1724977500000|2024-08-30 00:25:00|10952.2|10947.2|10963.3|10958.3|10966.8|10961.8|10951.4|10946.4|0
1724977800000|2024-08-30 00:30:00|10963.2|10958.2|10966.3|10961.3|10968.7|10963.7|10962.8|10957.8|0
1724978100000|2024-08-30 00:35:00|10966.2|10961.2|10967.5|10962.5|10968.7|10963.7|10966.1|10961.1|0
1724978400000|2024-08-30 00:40:00|10967.6|10962.6|10968.6|10963.6|10968.9|10963.9|10966.2|10961.2|0
1724978700000|2024-08-30 00:45:00|10968.2|10963.2|10967|10962|10968.2|10963.2|10964.3|10959.3|0
1724979000000|2024-08-30 00:50:00|10966.9|10961.9|10967|10962|10968.7|10963.7|10966.4|10961.4|0
1724979300000|2024-08-30 00:55:00|10967.1|10962.1|10968.1|10963.1|10973|10968|10966.4|10961.4|0
1724979600000|2024-08-30 01:00:00|10968|10963|10975.9|10970.9|10975.9|10970.9|10967.8|10962.8|0
1724979900000|2024-08-30 01:05:00|10975.7|10970.7|10968.7|10963.7|10975.8|10970.8|10968.4|10963.4|0
1724980200000|2024-08-30 01:10:00|10968.5|10963.5|10967.6|10962.6|10969.4|10964.4|10966.2|10961.2|0
1724980500000|2024-08-30 01:15:00|10967.5|10962.5|10963.4|10958.4|10968|10963|10962.6|10957.6|0
1724980800000|2024-08-30 01:20:00|10963.5|10958.5|10962.4|10957.4|10964.9|10959.9|10959.9|10954.9|0
1724981100000|2024-08-30 01:25:00|10962.6|10957.6|10958.4|10953.4|10963.3|10958.3|10957.1|10952.1|0
1724981400000|2024-08-30 01:30:00|10958.6|10953.6|10964.5|10959.5|10965.8|10960.8|10957.7|10952.7|0
1724981700000|2024-08-30 01:35:00|10964.6|10959.6|10969.3|10964.3|10969.7|10964.7|10964.1|10959.1|0
1724982000000|2024-08-30 01:40:00|10968.9|10963.9|10969.1|10964.1|10972|10967|10968.5|10963.5|0
1724982300000|2024-08-30 01:45:00|10969|10964|10968.8|10963.8|10971.7|10966.7|10967.1|10962.1|0
1724982600000|2024-08-30 01:50:00|10968.9|10963.9|10970.8|10965.8|10972.2|10967.2|10968.3|10963.3|0
1724982900000|2024-08-30 01:55:00|10970.7|10965.7|10966.3|10961.3|10971|10966|10965.2|10960.2|0
1724983200000|2024-08-30 02:00:00|10966.2|10961.2|10972.1|10967.1|10973.8|10968.8|10965.1|10960.1|0
1724983500000|2024-08-30 02:05:00|10971.9|10966.9|10968.8|10963.8|10971.9|10966.9|10966.8|10961.8|0
1724983800000|2024-08-30 02:10:00|10968.2|10963.2|10968.2|10963.2|10970.8|10965.8|10966.6|10961.6|0
1724984100000|2024-08-30 02:15:00|10968.1|10963.1|10971.5|10966.5|10971.9|10966.9|10968|10963|0
1724984400000|2024-08-30 02:20:00|10971.4|10966.4|10977.4|10972.4|10978.5|10973.5|10970.4|10965.4|0
1724984700000|2024-08-30 02:25:00|10977.5|10972.5|10979.3|10974.3|10981|10976|10977.2|10972.2|0
1724985000000|2024-08-30 02:30:00|10979.2|10974.2|10980.6|10975.6|10983.1|10978.1|10978.5|10973.5|0
1724985300000|2024-08-30 02:35:00|10980.5|10975.5|10980.5|10975.5|10981.6|10976.6|10979.5|10974.5|0
1724985600000|2024-08-30 02:40:00|10980.4|10975.4|10980.6|10975.6|10982.1|10977.1|10978.6|10973.6|0
1724985900000|2024-08-30 02:45:00|10980.7|10975.7|10980.6|10975.6|10982.2|10977.2|10979.4|10974.4|0
1724986200000|2024-08-30 02:50:00|10980.7|10975.7|10979.7|10974.7|10981.6|10976.6|10979.4|10974.4|0
1724986500000|2024-08-30 02:55:00|10979.9|10974.9|10982.8|10977.8|10985|10980|10977.1|10972.1|0
1724986800000|2024-08-30 03:00:00|10982.9|10977.9|10979.4|10974.4|10985|10980|10978|10973|0
1724987100000|2024-08-30 03:05:00|10979.3|10974.3|10973|10968|10979.9|10974.9|10972.4|10967.4|0
1724987400000|2024-08-30 03:10:00|10972.9|10967.9|10971.6|10966.6|10974.8|10969.8|10970.4|10965.4|0
1724987700000|2024-08-30 03:15:00|10971.5|10966.5|10971.2|10966.2|10973|10968|10970.4|10965.4|0
1724988000000|2024-08-30 03:20:00|10971.1|10966.1|10968.5|10963.5|10971.7|10966.7|10967.7|10962.7|0
1724988300000|2024-08-30 03:25:00|10968.4|10963.4|10970.1|10965.1|10972.3|10967.3|10968.2|10963.2|0
1724988600000|2024-08-30 03:30:00|10970|10965|10971.2|10966.2|10971.8|10966.8|10969.1|10964.1|0
1724988900000|2024-08-30 03:35:00|10971.3|10966.3|10969.1|10964.1|10973.1|10968.1|10968.1|10963.1|0
1724989200000|2024-08-30 03:40:00|10968.8|10963.8|10967.8|10962.8|10969.4|10964.4|10962.4|10957.4|0
1724989500000|2024-08-30 03:45:00|10967.9|10962.9|10970.1|10965.1|10972.4|10967.4|10967.4|10962.4|0
1724989800000|2024-08-30 03:50:00|10970.4|10965.4|10971.8|10966.8|10973.4|10968.4|10970|10965|0
1724990100000|2024-08-30 03:55:00|10971.7|10966.7|10972.9|10967.9|10973.7|10968.7|10970.7|10965.7|0
1724990400000|2024-08-30 04:00:00|10972.8|10967.8|10968.4|10963.4|10973.5|10968.5|10966.5|10961.5|0
1724990700000|2024-08-30 04:05:00|10968.5|10963.5|10968.8|10963.8|10970.2|10965.2|10968|10963|0
1724991000000|2024-08-30 04:10:00|10968.9|10963.9|10967.6|10962.6|10970.5|10965.5|10966.7|10961.7|0
1724991300000|2024-08-30 04:15:00|10967.7|10962.7|10965.8|10960.8|10968.8|10963.8|10963.5|10958.5|0
1724991600000|2024-08-30 04:20:00|10965.7|10960.7|10968|10963|10969.6|10964.6|10965.3|10960.3|0
1724991900000|2024-08-30 04:25:00|10967.9|10962.9|10965.7|10960.7|10969|10964|10964.8|10959.8|0
1724992200000|2024-08-30 04:30:00|10965.6|10960.6|10969.9|10964.9|10970.9|10965.9|10963.8|10958.8|0
1724992500000|2024-08-30 04:35:00|10969.5|10964.5|10973.3|10968.3|10973.7|10968.7|10969.3|10964.3|0
1724992800000|2024-08-30 04:40:00|10973.2|10968.2|10976.4|10971.4|10976.9|10971.9|10972.6|10967.6|0
1724993100000|2024-08-30 04:45:00|10976.3|10971.3|10978.2|10973.2|10979.4|10974.4|10975.1|10970.1|0
1724993400000|2024-08-30 04:50:00|10978.3|10973.3|10978.2|10973.2|10981|10976|10978.1|10973.1|0
1724993700000|2024-08-30 04:55:00|10978.1|10973.1|10979.3|10974.3|10979.5|10974.5|10977.4|10972.4|0
1724994000000|2024-08-30 05:00:00|10979.2|10974.2|10979|10974|10980.2|10975.2|10976|10971|0
1724994300000|2024-08-30 05:05:00|10979.1|10974.1|10978.1|10973.1|10980.1|10975.1|10976.8|10971.8|0
1724994600000|2024-08-30 05:10:00|10978.3|10973.3|10978.4|10973.4|10979.4|10974.4|10976.8|10971.8|0
1724994900000|2024-08-30 05:15:00|10978.3|10973.3|10976.9|10971.9|10978.4|10973.4|10975.6|10970.6|0
1724995200000|2024-08-30 05:20:00|10977|10972|10975.2|10970.2|10978.8|10973.8|10972.8|10967.8|0
1724995500000|2024-08-30 05:25:00|10975.5|10970.5|10975.2|10970.2|10978.1|10973.1|10973|10968|0
1724995800000|2024-08-30 05:30:00|10975.4|10970.4|10975.7|10970.7|10977.7|10972.7|10975.1|10970.1|0
1724996100000|2024-08-30 05:35:00|10976.3|10971.3|10984|10979|10984.1|10979.1|10976.2|10971.2|0
1724996400000|2024-08-30 05:40:00|10984.1|10979.1|10987.4|10982.4|10988|10983|10982.7|10977.7|0
1724996700000|2024-08-30 05:45:00|10987.1|10982.1|10985.9|10980.9|10989|10984|10984.8|10979.8|0
1724997000000|2024-08-30 05:50:00|10985.8|10980.8|10986.5|10981.5|10987.3|10982.3|10985.4|10980.4|0
1724997300000|2024-08-30 05:55:00|10986.6|10981.6|10975.1|10970.1|10988.5|10983.5|10972.7|10967.7|0
1724997600000|2024-08-30 06:00:00|10976.3|10971.3|10980.6|10975.6|10980.8|10975.8|10972.9|10967.9|0
1724997900000|2024-08-30 06:05:00|10980.7|10975.7|10989.1|10984.1|10991.6|10986.6|10980.7|10975.7|0
1724998200000|2024-08-30 06:10:00|10989.5|10984.5|10989.4|10984.4|10990.9|10985.9|10985.1|10980.1|0
1724998500000|2024-08-30 06:15:00|10989.2|10984.2|10989.8|10984.8|10990|10985|10986.8|10981.8|0
1724998800000|2024-08-30 06:20:00|10989.9|10984.9|10988|10983|10989.9|10984.9|10985.1|10980.1|0
1724999100000|2024-08-30 06:25:00|10988.1|10983.1|10989.1|10984.1|10989.9|10984.9|10987.4|10982.4|0
1724999400000|2024-08-30 06:30:00|10989.2|10984.2|10989.5|10984.5|10991.1|10986.1|10987.7|10982.7|0
1724999700000|2024-08-30 06:35:00|10990.2|10985.2|10984.5|10979.5|10990.2|10985.2|10982.7|10977.7|0
1725000000000|2024-08-30 06:40:00|10984.4|10979.4|10990.2|10985.2|10991|10986|10984|10979|0
1725000300000|2024-08-30 06:45:00|10985.6|10980.6|10986.1|10981.1|10992.3|10987.3|10984.2|10979.2|0
1725000600000|2024-08-30 06:50:00|10986.5|10981.5|10988.6|10983.6|10989.9|10984.9|10984.8|10979.8|0
1725000900000|2024-08-30 06:55:00|10988.1|10983.1|10987.5|10982.5|10991.4|10986.4|10987.5|10982.5|0
1725001200000|2024-08-30 07:00:00|10987.9|10982.9|10986.5|10981.5|10991.1|10986.1|10985.5|10980.5|0
1725001500000|2024-08-30 07:05:00|10986.4|10981.4|10982|10977|10988.6|10983.6|10981.1|10976.1|0
1725001800000|2024-08-30 07:10:00|10981.6|10976.6|10981.2|10976.2|10982.6|10977.6|10977.9|10972.9|0
1725002100000|2024-08-30 07:15:00|10981.3|10976.3|10991.5|10986.5|10994.5|10989.5|10980.3|10975.3|0
1725002400000|2024-08-30 07:20:00|10991.9|10986.9|10987.7|10982.7|10994.3|10989.3|10986.3|10981.3|0
1725002700000|2024-08-30 07:25:00|10987.6|10982.6|10993.8|10988.8|10994.9|10989.9|10986.8|10981.8|0
1725003000000|2024-08-30 07:30:00|10994|10989|11002.2|10997.2|11002.3|10997.3|10994|10989|0
1725003300000|2024-08-30 07:35:00|11002.3|10997.3|11012|11007|11012.1|11007.1|11000.1|10995.1|0
1725003600000|2024-08-30 07:40:00|11011.9|11006.9|11019.8|11014.8|11020.3|11015.3|11005.7|11000.7|0
1725003900000|2024-08-30 07:45:00|11019.2|11014.2|11010.8|11005.8|11022.1|11017.1|11009.4|11004.4|0
1725004200000|2024-08-30 07:50:00|11010.7|11005.7|11013.9|11008.9|11014.7|11009.7|11007.2|11002.2|0
1725004500000|2024-08-30 07:55:00|11014|11009|11012.4|11007.4|11018.6|11013.6|11012.2|11007.2|0
1725004800000|2024-08-30 08:00:00|11012.3|11007.3|11017.1|11014.1|11020.6|11017.6|11007.8|11004.8|0
1725005100000|2024-08-30 08:05:00|11017|11014|11014.1|11011.1|11021.7|11018.7|11013.7|11010.7|0
1725005400000|2024-08-30 08:10:00|11014|11011|11018|11015|11021.3|11018.3|11013.9|11010.9|0
1725005700000|2024-08-30 08:15:00|11017.9|11014.9|11020.7|11017.7|11021.2|11018.2|11016.5|11013.5|0
1725006000000|2024-08-30 08:20:00|11020.6|11017.6|11016.4|11013.4|11020.8|11017.8|11016.4|11013.4|0
1725006300000|2024-08-30 08:25:00|11016.2|11013.2|11022|11019|11022.4|11019.4|11015.7|11012.7|0
1725006600000|2024-08-30 08:30:00|11022.1|11019.1|11025.6|11022.6|11025.8|11022.8|11019.8|11016.8|0
1725006900000|2024-08-30 08:35:00|11025.3|11022.3|11024.6|11021.6|11025.7|11022.7|11021.2|11018.2|0
1725007200000|2024-08-30 08:40:00|11024.5|11021.5|11027|11024|11027.2|11024.2|11023.4|11020.4|0
1725007500000|2024-08-30 08:45:00|11026.9|11023.9|11024.7|11021.7|11029.1|11026.1|11024.6|11021.6|0
1725007800000|2024-08-30 08:50:00|11024.4|11021.4|11022.5|11019.5|11025.2|11022.2|11020.4|11017.4|0
1725008100000|2024-08-30 08:55:00|11022.4|11019.4|11021|11018|11022.4|11019.4|11019.9|11016.9|0
1725008400000|2024-08-30 09:00:00|11021.4|11018.4|11023|11020|11024.3|11021.3|11021.1|11018.1|0
1725008700000|2024-08-30 09:05:00|11023.1|11020.1|11024.7|11021.7|11024.9|11021.9|11021.9|11018.9|0
1724883600000|2024-08-28 22:20:00|10761.1|10758.1|10762.8|10759.8|10773.8|10770.8|10760.7|10757.7|0
1724883900000|2024-08-28 22:25:00|10762.7|10759.7|10761.2|10758.2|10762.9|10759.9|10755.3|10752.3|0
1724884200000|2024-08-28 22:30:00|10760.8|10757.8|10751.2|10748.2|10762|10759|10750.2|10747.2|0
1724884500000|2024-08-28 22:35:00|10750.6|10747.6|10758|10755|10759.7|10756.7|10748.7|10745.7|0
1724884800000|2024-08-28 22:40:00|10757.8|10754.8|10745.1|10742.1|10758.1|10755.1|10743.5|10740.5|0
1724885100000|2024-08-28 22:45:00|10744.9|10741.9|10737.7|10734.7|10745.2|10742.2|10727.8|10724.8|0
1724885400000|2024-08-28 22:50:00|10737.6|10734.6|10737.2|10734.2|10739.2|10736.2|10732.8|10729.8|0
1724885700000|2024-08-28 22:55:00|10737.8|10734.8|10740.6|10737.6|10741.6|10738.6|10736|10733|0
1724886000000|2024-08-28 23:00:00|10740.5|10737.5|10735.5|10732.5|10741.3|10738.3|10735.4|10732.4|0
1724886300000|2024-08-28 23:05:00|10735.6|10732.6|10740.1|10737.1|10740.5|10737.5|10735.5|10732.5|0
1724886600000|2024-08-28 23:10:00|10740.3|10737.3|10743.9|10740.9|10744.5|10741.5|10740.3|10737.3|0
1724886900000|2024-08-28 23:15:00|10743.6|10740.6|10740.7|10737.7|10745.3|10742.3|10740.5|10737.5|0
1724887200000|2024-08-28 23:20:00|10740.4|10737.4|10730.7|10727.7|10740.4|10737.4|10730.6|10727.6|0
1724887500000|2024-08-28 23:25:00|10730.6|10727.6|10735.5|10732.5|10736.3|10733.3|10730|10727|0
1724887800000|2024-08-28 23:30:00|10735.4|10732.4|10733.5|10730.5|10738.9|10735.9|10733.5|10730.5|0
1724888100000|2024-08-28 23:35:00|10733.6|10730.6|10732.5|10729.5|10735.7|10732.7|10731.6|10728.6|0
1724888400000|2024-08-28 23:40:00|10732.4|10729.4|10734.9|10731.9|10735.1|10732.1|10729.2|10726.2|0
1724888700000|2024-08-28 23:45:00|10734.8|10731.8|10739.6|10736.6|10741.8|10738.8|10733.9|10730.9|0
1724889000000|2024-08-28 23:50:00|10739.7|10736.7|10739|10736|10741.3|10738.3|10735.5|10732.5|0
1724889300000|2024-08-28 23:55:00|10738.9|10735.9|10736|10731|10741.2|10738.2|10734.9|10731|0
1724889600000|2024-08-29 00:00:00|10736.5|10731.5|10740.6|10735.6|10743.5|10738.5|10735.7|10730.7|0
1724889900000|2024-08-29 00:05:00|10740.7|10735.7|10739.6|10734.6|10747.6|10742.6|10736|10731|0
1724890200000|2024-08-29 00:10:00|10739.7|10734.7|10756.8|10751.8|10758.2|10753.2|10739.7|10734.7|0
1724890500000|2024-08-29 00:15:00|10756.5|10751.5|10755.3|10750.3|10759.2|10754.2|10755|10750|0
1724890800000|2024-08-29 00:20:00|10755.2|10750.2|10759.5|10754.5|10762.7|10757.7|10750.8|10745.8|0
1724891100000|2024-08-29 00:25:00|10759.4|10754.4|10762.7|10757.7|10763.3|10758.3|10757.7|10752.7|0
1724891400000|2024-08-29 00:30:00|10762.5|10757.5|10763.1|10758.1|10764.7|10759.7|10758.5|10753.5|0
1724891700000|2024-08-29 00:35:00|10763|10758|10759|10754|10764.5|10759.5|10756.6|10751.6|0
1724892000000|2024-08-29 00:40:00|10759.1|10754.1|10768.8|10763.8|10769.5|10764.5|10759.1|10754.1|0
1724892300000|2024-08-29 00:45:00|10768.5|10763.5|10762.5|10757.5|10770.6|10765.6|10762.5|10757.5|0
1724892600000|2024-08-29 00:50:00|10762.7|10757.7|10761.8|10756.8|10765.7|10760.7|10761.2|10756.2|0
1724892900000|2024-08-29 00:55:00|10762.2|10757.2|10763|10758|10766.8|10761.8|10762.1|10757.1|0
1724893200000|2024-08-29 01:00:00|10762.9|10757.9|10767.8|10762.8|10767.9|10762.9|10762.3|10757.3|0
1724893500000|2024-08-29 01:05:00|10767.7|10762.7|10766.8|10761.8|10769.9|10764.9|10765.5|10760.5|0
1724893800000|2024-08-29 01:10:00|10766.9|10761.9|10762.2|10757.2|10767.4|10762.4|10761.8|10756.8|0
1724894100000|2024-08-29 01:15:00|10762.3|10757.3|10765.7|10760.7|10766.5|10761.5|10758.8|10753.8|0
1724894400000|2024-08-29 01:20:00|10765.9|10760.9|10758.9|10753.9|10767.8|10762.8|10756.7|10751.7|0
1724894700000|2024-08-29 01:25:00|10758.8|10753.8|10753.7|10748.7|10759.7|10754.7|10751.5|10746.5|0
1724895000000|2024-08-29 01:30:00|10753.6|10748.6|10751.2|10746.2|10753.6|10748.6|10749.4|10744.4|0
1724895300000|2024-08-29 01:35:00|10751.3|10746.3|10759.9|10754.9|10760.1|10755.1|10750.2|10745.2|0
1724895600000|2024-08-29 01:40:00|10759.8|10754.8|10762.6|10757.6|10763.9|10758.9|10757.2|10752.2|0
1724895900000|2024-08-29 01:45:00|10762.5|10757.5|10765.3|10760.3|10765.3|10760.3|10761|10756|0
1724896200000|2024-08-29 01:50:00|10765.4|10760.4|10759.8|10754.8|10765.4|10760.4|10758.8|10753.8|0
1724896500000|2024-08-29 01:55:00|10759.9|10754.9|10757.3|10752.3|10761.5|10756.5|10756.6|10751.6|0
1724896800000|2024-08-29 02:00:00|10757.7|10752.7|10758|10753|10760.4|10755.4|10756.3|10751.3|0
1724897100000|2024-08-29 02:05:00|10757.9|10752.9|10754.4|10749.4|10759.9|10754.9|10753.8|10748.8|0
1724897400000|2024-08-29 02:10:00|10754.3|10749.3|10755|10750|10757.2|10752.2|10751.1|10746.1|0
1724897700000|2024-08-29 02:15:00|10753.8|10748.8|10755.4|10750.4|10756.2|10751.2|10753.3|10748.3|0
1724898000000|2024-08-29 02:20:00|10755.5|10750.5|10759.7|10754.7|10761.8|10756.8|10753|10748|0
1724898300000|2024-08-29 02:25:00|10759.5|10754.5|10763.3|10758.3|10763.9|10758.9|10759.3|10754.3|0
1724898600000|2024-08-29 02:30:00|10764|10759|10764.1|10759.1|10764.7|10759.7|10762.2|10757.2|0
1724898900000|2024-08-29 02:35:00|10763.8|10758.8|10767.4|10762.4|10768.3|10763.3|10763.5|10758.5|0
1724899200000|2024-08-29 02:40:00|10767.3|10762.3|10771.3|10766.3|10772.8|10767.8|10767.2|10762.2|0
1724899500000|2024-08-29 02:45:00|10771.2|10766.2|10775.1|10770.1|10775.6|10770.6|10771.2|10766.2|0
1724899800000|2024-08-29 02:50:00|10775.2|10770.2|10776|10771|10777|10772|10773.5|10768.5|0
1724900100000|2024-08-29 02:55:00|10775.9|10770.9|10774.3|10769.3|10778.8|10773.8|10774.3|10769.3|0
1724900400000|2024-08-29 03:00:00|10774.4|10769.4|10777.6|10772.6|10779|10774|10774.3|10769.3|0
1724900700000|2024-08-29 03:05:00|10778|10773|10776.9|10771.9|10779.4|10774.4|10776.1|10771.1|0
1724901000000|2024-08-29 03:10:00|10777.1|10772.1|10777.4|10772.4|10777.7|10772.7|10776|10771|0
1724901300000|2024-08-29 03:15:00|10777.5|10772.5|10778.1|10773.1|10778.9|10773.9|10775|10770|0
1724901600000|2024-08-29 03:20:00|10778.2|10773.2|10776.1|10771.1|10778.2|10773.2|10775.9|10770.9|0
1724901900000|2024-08-29 03:25:00|10776|10771|10775.5|10770.5|10776.8|10771.8|10774.6|10769.6|0
1724902200000|2024-08-29 03:30:00|10775.6|10770.6|10776.8|10771.8|10777.4|10772.4|10774.2|10769.2|0
1724902500000|2024-08-29 03:35:00|10776.9|10771.9|10782.6|10777.6|10784.2|10779.2|10776.7|10771.7|0
1724902800000|2024-08-29 03:40:00|10782.5|10777.5|10778.3|10773.3|10783.4|10778.4|10777.1|10772.1|0
1724903100000|2024-08-29 03:45:00|10778.4|10773.4|10777.9|10772.9|10780.5|10775.5|10776.8|10771.8|0
1724903400000|2024-08-29 03:50:00|10778|10773|10778.8|10773.8|10779.9|10774.9|10777.8|10772.8|0
1724903700000|2024-08-29 03:55:00|10778.9|10773.9|10782.4|10777.4|10783.4|10778.4|10778.9|10773.9|0
1724904000000|2024-08-29 04:00:00|10782.6|10777.6|10784.7|10779.7|10786.2|10781.2|10782.3|10777.3|0
1724904300000|2024-08-29 04:05:00|10784.8|10779.8|10783.9|10778.9|10785.4|10780.4|10783.1|10778.1|0
1724904600000|2024-08-29 04:10:00|10784|10779|10785.2|10780.2|10786.4|10781.4|10784|10779|0
1724904900000|2024-08-29 04:15:00|10785.3|10780.3|10791.8|10786.8|10795.3|10790.3|10785|10780|0
1724905200000|2024-08-29 04:20:00|10791.7|10786.7|10792.8|10787.8|10794.1|10789.1|10791.2|10786.2|0
1724905500000|2024-08-29 04:25:00|10792.9|10787.9|10793.6|10788.6|10795.2|10790.2|10792.7|10787.7|0
1724905800000|2024-08-29 04:30:00|10793.7|10788.7|10791.5|10786.5|10793.9|10788.9|10790.5|10785.5|0
1724906100000|2024-08-29 04:35:00|10791.2|10786.2|10789.5|10784.5|10791.2|10786.2|10787.4|10782.4|0
1724906400000|2024-08-29 04:40:00|10789.4|10784.4|10788.1|10783.1|10790.7|10785.7|10786.5|10781.5|0
1724906700000|2024-08-29 04:45:00|10788|10783|10789.4|10784.4|10790.8|10785.8|10786.6|10781.6|0
1724907000000|2024-08-29 04:50:00|10789.5|10784.5|10793.5|10788.5|10794.4|10789.4|10789|10784|0
1724907300000|2024-08-29 04:55:00|10793.6|10788.6|10791.7|10786.7|10794|10789|10789.9|10784.9|0
1724907600000|2024-08-29 05:00:00|10792|10787|10792.9|10787.9|10794.1|10789.1|10789.2|10784.2|0
1724907900000|2024-08-29 05:05:00|10793|10788|10788.7|10783.7|10794|10789|10786.6|10781.6|0
1724908200000|2024-08-29 05:10:00|10788.8|10783.8|10788.4|10783.4|10792.4|10787.4|10787.6|10782.6|0
1724908500000|2024-08-29 05:15:00|10788.7|10783.7|10789.2|10784.2|10792.5|10787.5|10788.7|10783.7|0
1724908800000|2024-08-29 05:20:00|10789.1|10784.1|10790.6|10785.6|10791.1|10786.1|10786.5|10781.5|0
1724909100000|2024-08-29 05:25:00|10791.5|10786.5|10789.4|10784.4|10792|10787|10788.5|10783.5|0
1724909400000|2024-08-29 05:30:00|10789.5|10784.5|10784.9|10779.9|10790.8|10785.8|10784.7|10779.7|0
1724909700000|2024-08-29 05:35:00|10785|10780|10807.3|10802.3|10807.9|10802.9|10785|10780|0
1724910000000|2024-08-29 05:40:00|10807.2|10802.2|10803.5|10798.5|10807.9|10802.9|10799.6|10794.6|0
1724910300000|2024-08-29 05:45:00|10803.2|10798.2|10806.2|10801.2|10806.4|10801.4|10803|10798|0
1724910600000|2024-08-29 05:50:00|10806.1|10801.1|10811.4|10806.4|10812|10807|10806.1|10801.1|0
1724910900000|2024-08-29 05:55:00|10811.3|10806.3|10809.3|10804.3|10812.5|10807.5|10807.6|10802.6|0
1724911200000|2024-08-29 06:00:00|10808.4|10803.4|10813.1|10808.1|10814.2|10809.2|10806|10801|0
1724911500000|2024-08-29 06:05:00|10813|10808|10810.4|10805.4|10814.6|10809.6|10807.7|10802.7|0
1724911800000|2024-08-29 06:10:00|10810.3|10805.3|10806.9|10801.9|10810.9|10805.9|10806.9|10801.9|0
1724912100000|2024-08-29 06:15:00|10807|10802|10808.9|10803.9|10809.7|10804.7|10801.5|10796.5|0
1724912400000|2024-08-29 06:20:00|10809|10804|10812.2|10807.2|10812.2|10807.2|10805.3|10800.3|0
1724912700000|2024-08-29 06:25:00|10812.3|10807.3|10810.1|10805.1|10815.8|10810.8|10809.2|10804.2|0
1724913000000|2024-08-29 06:30:00|10810.2|10805.2|10817.5|10812.5|10818.5|10813.5|10810.1|10805.1|0
1724913300000|2024-08-29 06:35:00|10817.4|10812.4|10820.2|10815.2|10822.8|10817.8|10812.6|10807.6|0
1724913600000|2024-08-29 06:40:00|10820|10815|10822.9|10817.9|10823.5|10818.5|10819.5|10814.5|0
1724913900000|2024-08-29 06:45:00|10823|10818|10823.5|10818.5|10824|10819|10819.4|10814.4|0
1724914200000|2024-08-29 06:50:00|10823.6|10818.6|10819.5|10814.5|10824.3|10819.3|10818.3|10813.3|0
1724914500000|2024-08-29 06:55:00|10819.6|10814.6|10819.3|10814.3|10820.5|10815.5|10816.9|10811.9|0
1724914800000|2024-08-29 07:00:00|10819.4|10814.4|10829.4|10824.4|10831.2|10826.2|10819.3|10814.3|0
1724915100000|2024-08-29 07:05:00|10829.7|10824.7|10834.2|10829.2|10837.4|10832.4|10828.5|10823.5|0
1724915400000|2024-08-29 07:10:00|10834|10829|10836|10831|10838.6|10833.6|10830.7|10825.7|0
1724915700000|2024-08-29 07:15:00|10835.9|10830.9|10840.6|10835.6|10841.2|10836.2|10831.6|10826.6|0
1724916000000|2024-08-29 07:20:00|10840.5|10835.5|10847.7|10842.7|10847.9|10842.9|10837.4|10832.4|0
1724916300000|2024-08-29 07:25:00|10848.5|10843.5|10841.1|10836.1|10848.8|10843.8|10839.4|10834.4|0
1724916600000|2024-08-29 07:30:00|10840.9|10835.9|10853.2|10848.2|10855.7|10850.7|10840.9|10835.9|0
1724916900000|2024-08-29 07:35:00|10853.3|10848.3|10862.4|10857.4|10862.9|10857.9|10852.8|10847.8|0
1724917200000|2024-08-29 07:40:00|10862.3|10857.3|10862.8|10857.8|10863.4|10858.4|10858.8|10853.8|0
1724917500000|2024-08-29 07:45:00|10863|10858|10861.1|10856.1|10864.4|10859.4|10855|10850|0
1724917800000|2024-08-29 07:50:00|10860.9|10855.9|10862.1|10857.1|10863.6|10858.6|10858.9|10853.9|0
1724918100000|2024-08-29 07:55:00|10862|10857|10868.5|10863.5|10869.1|10864.1|10860.7|10855.7|0
1724918400000|2024-08-29 08:00:00|10868.4|10863.4|10873.2|10870.2|10878.7|10875.7|10853.8|10850.8|0
1724918700000|2024-08-29 08:05:00|10872.6|10869.6|10861.9|10858.9|10875.9|10872.9|10861.9|10858.9|0
1724919000000|2024-08-29 08:10:00|10862.5|10859.5|10892.5|10889.5|10892.5|10889.5|10861.3|10858.3|0
1724919300000|2024-08-29 08:15:00|10893.2|10890.2|10896.3|10893.3|10908.3|10905.3|10890.2|10887.2|0
1724919600000|2024-08-29 08:20:00|10896.2|10893.2|10886.3|10883.3|10898.8|10895.8|10882.3|10879.3|0
1724919900000|2024-08-29 08:25:00|10886.4|10883.4|10882.5|10879.5|10887.3|10884.3|10881.4|10878.4|0
1724920200000|2024-08-29 08:30:00|10882.6|10879.6|10885.3|10882.3|10891.9|10888.9|10882.5|10879.5|0
1724920500000|2024-08-29 08:35:00|10884.8|10881.8|10886.8|10883.8|10887|10884|10883.6|10880.6|0
1724920800000|2024-08-29 08:40:00|10887|10884|10895.3|10892.3|10901|10898|10883.6|10880.6|0
1724921100000|2024-08-29 08:45:00|10894.8|10891.8|10892.2|10889.2|10895.3|10892.3|10889.3|10886.3|0
1724921400000|2024-08-29 08:50:00|10892.6|10889.6|10890.8|10887.8|10893.7|10890.7|10890.8|10887.8|0
1724921700000|2024-08-29 08:55:00|10890.6|10887.6|10900|10897|10905|10902|10889.9|10886.9|0
1724922000000|2024-08-29 09:00:00|10899.9|10896.9|10905.3|10902.3|10907.8|10904.8|10899.9|10896.9|0
1724922300000|2024-08-29 09:05:00|10905.4|10902.4|10911.2|10908.2|10913.8|10910.8|10904.7|10901.7|0
1724922600000|2024-08-29 09:10:00|10911.3|10908.3|10917.2|10914.2|10918|10915|10910.1|10907.1|0
1724922900000|2024-08-29 09:15:00|10917.5|10914.5|10928|10925|10928.6|10925.6|10912|10909|0
1724923200000|2024-08-29 09:20:00|10927.6|10924.6|10939.3|10936.3|10941.7|10938.7|10927.1|10924.1|0
1724923500000|2024-08-29 09:25:00|10938.9|10935.9|10944.5|10941.5|10947.9|10944.9|10935.9|10932.9|0
1724923800000|2024-08-29 09:30:00|10944.9|10941.9|10930.8|10927.8|10945.1|10942.1|10930.2|10927.2|0
1724924100000|2024-08-29 09:35:00|10930.6|10927.6|10941.6|10938.6|10943.9|10940.9|10930.6|10927.6|0
1724924400000|2024-08-29 09:40:00|10941.8|10938.8|10964.2|10961.2|10966|10963|10941.7|10938.7|0
1724924700000|2024-08-29 09:45:00|10963.7|10960.7|10976|10973|10981.3|10978.3|10962.6|10959.6|0
1724925000000|2024-08-29 09:50:00|10975.9|10972.9|10975.6|10972.6|10980.6|10977.6|10975.6|10972.6|0
1724925300000|2024-08-29 09:55:00|10975.7|10972.7|10976.1|10973.1|10979.2|10976.2|10970.9|10967.9|0
1724925600000|2024-08-29 10:00:00|10976|10973|10988.2|10985.2|10989.4|10986.4|10976|10973|0
1724925900000|2024-08-29 10:05:00|10988.6|10985.6|10978|10975|10988.7|10985.7|10973|10970|0
1724926200000|2024-08-29 10:10:00|10977.9|10974.9|10970.4|10967.4|10978.1|10975.1|10969.7|10966.7|0
1724926500000|2024-08-29 10:15:00|10970.5|10967.5|10955.6|10952.6|10970.7|10967.7|10955.1|10952.1|0
1724926800000|2024-08-29 10:20:00|10955.5|10952.5|10960.3|10957.3|10960.5|10957.5|10954|10951|0
1724927100000|2024-08-29 10:25:00|10960.2|10957.2|10956.8|10953.8|10960.7|10957.7|10956.1|10953.1|0
1724927400000|2024-08-29 10:30:00|10956.9|10953.9|10953|10950|10965.6|10962.6|10953|10950|0
1724927700000|2024-08-29 10:35:00|10953.1|10950.1|10948.6|10945.6|10956.4|10953.4|10947.2|10944.2|0
1724928000000|2024-08-29 10:40:00|10948.3|10945.3|10950.3|10947.3|10952.7|10949.7|10945.2|10942.2|0
1724928300000|2024-08-29 10:45:00|10950.5|10947.5|10956.5|10953.5|10958.4|10955.4|10949.2|10946.2|0
1724928600000|2024-08-29 10:50:00|10956.7|10953.7|10956.1|10953.1|10958.3|10955.3|10955.7|10952.7|0
1724928900000|2024-08-29 10:55:00|10956|10953|10947.5|10944.5|10956.3|10953.3|10947.5|10944.5|0
1724929200000|2024-08-29 11:00:00|10939.8|10936.8|10913.9|10910.9|10939.8|10936.8|10904.4|10901.4|0
1724929500000|2024-08-29 11:05:00|10914.5|10911.5|10925.5|10922.5|10930.6|10927.6|10914.1|10911.1|0
1724929800000|2024-08-29 11:10:00|10926.4|10923.4|10930.8|10927.8|10933.2|10930.2|10925.7|10922.7|0
1724930100000|2024-08-29 11:15:00|10930.7|10927.7|10932.3|10929.3|10936.6|10933.6|10929.3|10926.3|0
1724930400000|2024-08-29 11:20:00|10932.7|10929.7|10922.2|10919.2|10936|10933|10922|10919|0
1724930700000|2024-08-29 11:25:00|10922.6|10919.6|10924.2|10921.2|10926.2|10923.2|10920.4|10917.4|0
1724931000000|2024-08-29 11:30:00|10924.3|10921.3|10927.9|10924.9|10933.4|10930.4|10919.7|10916.7|0
1724931300000|2024-08-29 11:35:00|10927.8|10924.8|10945.7|10942.7|10951.1|10948.1|10927.1|10924.1|0
1724931600000|2024-08-29 11:40:00|10945.6|10942.6|10952.1|10949.1|10954.1|10951.1|10944.5|10941.5|0
1724931900000|2024-08-29 11:45:00|10952|10949|10961.7|10958.7|10961.7|10958.7|10950.6|10947.6|0
1724932200000|2024-08-29 11:50:00|10961.8|10958.8|10959|10956|10962.5|10959.5|10955|10952|0
1724932500000|2024-08-29 11:55:00|10958.8|10955.8|10948.7|10945.7|10958.9|10955.9|10948.7|10945.7|0
1724932800000|2024-08-29 12:00:00|10948.6|10945.6|10946.7|10943.7|10949.7|10946.7|10938.2|10935.2|0
1724933100000|2024-08-29 12:05:00|10946.8|10943.8|10947.7|10944.7|10948.8|10945.8|10941.6|10938.6|0
1724933400000|2024-08-29 12:10:00|10947.8|10944.8|10946.6|10943.6|10947.8|10944.8|10944.5|10941.5|0
1724933700000|2024-08-29 12:15:00|10946.5|10943.5|10950.7|10947.7|10951.4|10948.4|10944.4|10941.4|0
1724934000000|2024-08-29 12:20:00|10951.1|10948.1|10955.9|10952.9|10956|10953|10950.2|10947.2|0
1724934300000|2024-08-29 12:25:00|10956.6|10953.6|10960.3|10957.3|10960.6|10957.6|10955|10952|0
1724934600000|2024-08-29 12:30:00|10960.1|10957.1|10968.9|10965.9|10978.5|10975.5|10960.1|10957.1|0
1724934900000|2024-08-29 12:35:00|10968.7|10965.7|10964.7|10961.7|10971.2|10968.2|10952.6|10949.6|0
1724935200000|2024-08-29 12:40:00|10965.2|10962.2|10952.2|10949.2|10965.3|10962.3|10949.8|10946.8|0
1724935500000|2024-08-29 12:45:00|10952.3|10949.3|10971.8|10968.8|10973.9|10970.9|10952.3|10949.3|0
1724935800000|2024-08-29 12:50:00|10971.9|10968.9|10968.1|10965.1|10973|10970|10965.5|10962.5|0
1724936100000|2024-08-29 12:55:00|10968.2|10965.2|10962.1|10959.1|10970.5|10967.5|10958.3|10955.3|0
1724936400000|2024-08-29 13:00:00|10962|10959|10965.1|10962.1|10967.3|10964.3|10959.9|10956.9|0
1724936700000|2024-08-29 13:05:00|10965|10962|10969.5|10966.5|10970.8|10967.8|10963.1|10960.1|0
1724937000000|2024-08-29 13:10:00|10969.6|10966.6|10975.8|10972.8|10975.8|10972.8|10968.9|10965.9|0
1724937300000|2024-08-29 13:15:00|10975.9|10972.9|10977.2|10974.2|10978.4|10975.4|10974.1|10971.1|0
1724937600000|2024-08-29 13:20:00|10977.7|10974.7|10975.5|10972.5|10981.1|10978.1|10972.5|10969.5|0
1724937900000|2024-08-29 13:25:00|10963.3|10960.3|10986.9|10983.9|10988.7|10985.7|10956|10953|0
1724938200000|2024-08-29 13:30:00|10990.7|10987.7|11069.7|11067.9|11070.7|11068.9|10974.7|10972.9|0
1724938500000|2024-08-29 13:35:00|11070.6|11068.8|11063.2|11061.4|11089.5|11087.7|11054|11052.2|0
1724938800000|2024-08-29 13:40:00|11063.4|11061.6|11034.6|11032.8|11088.7|11086.9|11020.7|11018.9|0
1724939100000|2024-08-29 13:45:00|11036.9|11035.1|11118.2|11116.4|11119.7|11117.9|11036.7|11034.9|0
1724939400000|2024-08-29 13:50:00|11115.2|11113.4|11092.4|11090.6|11121.3|11119.5|11065.2|11063.4|0
1724939700000|2024-08-29 13:55:00|11092.6|11090.8|11131|11129.2|11136.5|11134.7|11081.1|11079.3|0
1724940000000|2024-08-29 14:00:00|11137.5|11135.7|11098.5|11096.7|11154.5|11152.7|11093.2|11091.4|0
1724940300000|2024-08-29 14:05:00|11099|11097.2|11071.4|11069.6|11107.2|11105.4|11069.4|11067.6|0
1724940600000|2024-08-29 14:10:00|11071.5|11069.7|11092.9|11091.1|11101|11099.2|11071.3|11069.5|0
1724940900000|2024-08-29 14:15:00|11093.6|11091.8|11047.7|11045.9|11102.2|11100.4|11031.8|11030|0
1724941200000|2024-08-29 14:20:00|11049.6|11047.8|11058.9|11057.1|11063.1|11061.3|11028.4|11026.6|0
1724941500000|2024-08-29 14:25:00|11059.6|11057.8|11078.1|11076.3|11088.7|11086.9|11055.1|11053.3|0
1724941800000|2024-08-29 14:30:00|11078.6|11076.8|11090.6|11088.8|11103.2|11101.4|11076.1|11074.3|0
1724942100000|2024-08-29 14:35:00|11093.1|11091.3|11096.6|11094.8|11106.8|11105|11087.3|11085.5|0
1724942400000|2024-08-29 14:40:00|11096.5|11094.7|11107.8|11106|11118.9|11117.1|11084.1|11082.3|0
1724942700000|2024-08-29 14:45:00|11107.4|11105.6|11135.7|11133.9|11135.7|11133.9|11097|11095.2|0
1724943000000|2024-08-29 14:50:00|11135.6|11133.8|11137.8|11136|11141.2|11139.4|11125|11123.2|0
1724943300000|2024-08-29 14:55:00|11136.9|11135.1|11107.6|11105.8|11137.3|11135.5|11095.3|11093.5|0
1724943600000|2024-08-29 15:00:00|11107|11105.2|11100.7|11098.9|11112.6|11110.8|11096.8|11095|0
1724943900000|2024-08-29 15:05:00|11100.5|11098.7|11115.3|11113.5|11116.9|11115.1|11088.5|11086.7|0
1724944200000|2024-08-29 15:10:00|11115.2|11113.4|11123.8|11122|11128.5|11126.7|11112.8|11111|0
1724944500000|2024-08-29 15:15:00|11124.3|11122.5|11100.3|11098.5|11134.9|11133.1|11092.1|11090.3|0
1724944800000|2024-08-29 15:20:00|11100.2|11098.4|11087.5|11085.7|11101.9|11100.1|11072.6|11070.8|0
1724945100000|2024-08-29 15:25:00|11087.4|11085.6|11089.7|11087.9|11094.8|11093|11080.8|11079|0
1724945400000|2024-08-29 15:30:00|11090.1|11088.3|11095.5|11093.7|11104.4|11102.6|11085.8|11084|0
1724945700000|2024-08-29 15:35:00|11096.5|11094.7|11105.1|11103.3|11107.8|11106|11086.5|11084.7|0
1724946000000|2024-08-29 15:40:00|11105.2|11103.4|11090.7|11088.9|11107.3|11105.5|11087.1|11085.3|0
1724946300000|2024-08-29 15:45:00|11091.2|11089.4|11099.9|11098.1|11102.3|11100.5|11091.2|11089.4|0
1724946600000|2024-08-29 15:50:00|11099.8|11098|11094.5|11092.7|11100.9|11099.1|11088.7|11086.9|0
1724946900000|2024-08-29 15:55:00|11094.3|11092.5|11100.5|11098.7|11103.8|11102|11089.4|11087.6|0
1724947200000|2024-08-29 16:00:00|11100.1|11098.3|11112|11110.2|11119.6|11117.8|11097.9|11096.1|0
1724947500000|2024-08-29 16:05:00|11112.3|11110.5|11123.1|11121.3|11128.7|11126.9|11111.9|11110.1|0
1724947800000|2024-08-29 16:10:00|11122.2|11120.4|11131.8|11130|11133.8|11132|11119.6|11117.8|0
1724948100000|2024-08-29 16:15:00|11131.9|11130.1|11112.3|11110.5|11135.5|11133.7|11107.1|11105.3|0
1724948400000|2024-08-29 16:20:00|11112.7|11110.9|11123.9|11122.1|11126.5|11124.7|11110.3|11108.5|0
1724948700000|2024-08-29 16:25:00|11123.7|11121.9|11117.8|11116|11124.8|11123|11110.8|11109|0
1724949000000|2024-08-29 16:30:00|11118.3|11116.5|11129.5|11127.7|11129.9|11128.1|11116.7|11114.9|0
1724949300000|2024-08-29 16:35:00|11129.6|11127.8|11120.6|11118.8|11131.4|11129.6|11117.3|11115.5|0
1724949600000|2024-08-29 16:40:00|11120.5|11118.7|11118.6|11116.8|11125.9|11124.1|11118|11116.2|0
1724949900000|2024-08-29 16:45:00|11118.1|11116.3|11110.7|11108.9|11127.7|11125.9|11110.5|11108.7|0
1724950200000|2024-08-29 16:50:00|11109.9|11108.1|11094.7|11092.9|11112.2|11110.4|11089.9|11088.1|0
1724950500000|2024-08-29 16:55:00|11096|11094.2|11104.8|11103|11108.9|11107.1|11095.3|11093.5|0
1724950800000|2024-08-29 17:00:00|11102.5|11100.7|11102.1|11100.3|11102.5|11100.7|11087.3|11085.5|0
1724951100000|2024-08-29 17:05:00|11102.2|11100.4|11094.5|11092.7|11107.5|11105.7|11092.7|11090.9|0
1724951400000|2024-08-29 17:10:00|11094.4|11092.6|11085.7|11083.9|11098.6|11096.8|11075.8|11074|0
1724951700000|2024-08-29 17:15:00|11085.8|11084|11081.6|11079.8|11088.1|11086.3|11078.7|11076.9|0
1724952000000|2024-08-29 17:20:00|11081.8|11080|11086.1|11084.3|11091.9|11090.1|11081.2|11079.4|0
1724952300000|2024-08-29 17:25:00|11089.4|11087.6|11081.5|11079.7|11092.5|11090.7|11080|11078.2|0
1724952600000|2024-08-29 17:30:00|11081.9|11080.1|11079.2|11077.4|11086.5|11084.7|11075.9|11074.1|0
1724952900000|2024-08-29 17:35:00|11078.3|11076.5|11066.8|11065|11084.1|11082.3|11065.5|11063.7|0
1724953200000|2024-08-29 17:40:00|11066.6|11064.8|11072.4|11070.6|11080.5|11078.7|11061.2|11059.4|0
1724953500000|2024-08-29 17:45:00|11072.5|11070.7|11048.5|11046.7|11073.4|11071.6|11045.7|11043.9|0
1724953800000|2024-08-29 17:50:00|11049.1|11047.3|11071.7|11069.9|11072.5|11070.7|11047.1|11045.3|0
1724954100000|2024-08-29 17:55:00|11071.6|11069.8|11085.5|11083.7|11086.3|11084.5|11070.6|11068.8|0
1724954400000|2024-08-29 18:00:00|11083.8|11082|11064.6|11062.8|11083.8|11082|11052.6|11050.8|0
1724954700000|2024-08-29 18:05:00|11065.6|11063.8|11051.6|11049.8|11065.8|11064|11048.5|11046.7|0
1724955000000|2024-08-29 18:10:00|11051.3|11049.5|11048.9|11047.1|11051.8|11050|11038.1|11036.3|0
1724955300000|2024-08-29 18:15:00|11048.7|11046.9|11033.3|11031.5|11048.7|11046.9|11032.4|11030.6|0
1724955600000|2024-08-29 18:20:00|11033|11031.2|11038.5|11036.7|11039.3|11037.5|11029.4|11027.6|0
1724955900000|2024-08-29 18:25:00|11038|11036.2|10989.4|10987.6|11041.5|11039.7|10982.3|10980.5|0
1724956200000|2024-08-29 18:30:00|10986.4|10984.6|10963.5|10961.7|10986.4|10984.6|10962.2|10960.4|0
1724956500000|2024-08-29 18:35:00|10963.4|10961.6|10939.8|10938|10974.9|10973.1|10926.1|10924.3|0
1724956800000|2024-08-29 18:40:00|10935.3|10933.5|10919.7|10917.9|10954.2|10952.4|10904.2|10902.4|0
1724957100000|2024-08-29 18:45:00|10919.1|10917.3|10927.2|10925.4|10930.3|10928.5|10891.3|10889.5|0
1724957400000|2024-08-29 18:50:00|10923.1|10921.3|10934.9|10933.1|10936.9|10935.1|10893.5|10891.7|0
1724957700000|2024-08-29 18:55:00|10933.1|10931.3|10920.6|10918.8|10942.3|10940.5|10911.5|10909.7|0
1724958000000|2024-08-29 19:00:00|10917.2|10915.4|10910.9|10909.1|10927.7|10925.9|10900.5|10898.7|0
1724958300000|2024-08-29 19:05:00|10911|10909.2|10904.2|10902.4|10928.5|10926.7|10895.3|10893.5|0
1724958600000|2024-08-29 19:10:00|10904|10902.2|10894|10892.2|10911.7|10909.9|10880|10878.2|0
1724958900000|2024-08-29 19:15:00|10894.4|10892.6|10899.2|10897.4|10927.6|10925.8|10890|10888.2|0
1724959200000|2024-08-29 19:20:00|10897|10895.2|10909.1|10907.3|10910.4|10908.6|10889.7|10887.9|0
1724959500000|2024-08-29 19:25:00|10909.3|10907.5|10918|10916.2|10936.9|10935.1|10906.4|10904.6|0
1724959800000|2024-08-29 19:30:00|10918.4|10916.6|10923.3|10921.5|10937.4|10935.6|10908.8|10907|0
1724960100000|2024-08-29 19:35:00|10923.1|10921.3|10945.6|10943.8|10960.7|10958.9|10918.6|10916.8|0
1724960400000|2024-08-29 19:40:00|10946.6|10944.8|10938.7|10936.9|10952.3|10950.5|10933.5|10931.7|0
1724960700000|2024-08-29 19:45:00|10938.8|10937|10928|10926.2|10953|10951.2|10925.5|10923.7|0
1724961000000|2024-08-29 19:50:00|10932.6|10930.8|10906|10904.2|10943.5|10941.7|10904.7|10902.9|0
1724961300000|2024-08-29 19:55:00|10905.3|10903.5|10919.5|10917.7|10932.8|10931|10904.5|10902.7|0
1724961600000|2024-08-29 20:00:00|10919.7|10916.7|10935.5|10932.5|10939.1|10936.1|10918.8|10915.8|0
1724961900000|2024-08-29 20:05:00|10932.9|10929.9|10945.6|10942.6|10947.5|10944.5|10932.9|10929.9|0
1724962200000|2024-08-29 20:10:00|10945.5|10942.5|10951.4|10948.4|10953.4|10950.4|10945.5|10942.5|0
1724962500000|2024-08-29 20:15:00|10951.5|10948.5|10964.7|10961.7|10966.3|10963.3|10951.5|10948.5|0
1724962800000|2024-08-29 20:20:00|10964.9|10961.9|10962.4|10959.4|10966.9|10963.9|10960.3|10957.3|0
1724963100000|2024-08-29 20:25:00|10962.5|10959.5|10958.5|10955.5|10963.4|10960.4|10958.5|10955.5|0
1724963400000|2024-08-29 20:30:00|10958.1|10955.1|10959.2|10956.2|10959.7|10956.7|10957.3|10954.3|0
1724963700000|2024-08-29 20:35:00|10959.1|10956.1|10961.2|10958.2|10962.2|10959.2|10958.8|10955.8|0
1724964000000|2024-08-29 20:40:00|10961.3|10958.3|10965|10962|10965.8|10962.8|10961.2|10958.2|0
1724964300000|2024-08-29 20:45:00|10965.1|10962.1|10962.4|10959.4|10965.5|10962.5|10962.2|10959.2|0
1724964600000|2024-08-29 20:50:00|10962.3|10959.3|10960.5|10957.5|10962.3|10959.3|10958.9|10955.9|0
1724964900000|2024-08-29 20:55:00|10960.6|10957.6|10962.1|10959.1|10962.9|10959.9|10960.1|10957.1|0
1724965200000|2024-08-29 21:00:00|10962.2|10959.2|10962.4|10959.4|10964.9|10961.9|10961.8|10958.8|0
1724965500000|2024-08-29 21:05:00|10962.3|10959.3|10964.4|10961.4|10964.7|10961.7|10961.4|10958.4|0
1724965800000|2024-08-29 21:10:00|10964.2|10961.2|10963.8|10960.8|10964.6|10961.6|10962.5|10959.5|0
1724966100000|2024-08-29 21:15:00|10963.7|10960.7|10963|10960|10963.8|10960.8|10962.6|10959.6|0
1724966400000|2024-08-29 21:20:00|10963.1|10960.1|10962.9|10959.9|10964.8|10961.8|10962|10959|0
1724966700000|2024-08-29 21:25:00|10963|10960|10960.4|10957.4|10963.6|10960.6|10960.1|10957.1|0
1724967000000|2024-08-29 21:30:00|10960.2|10957.2|10961.3|10958.3|10961.3|10958.3|10960.1|10957.1|0
1724967300000|2024-08-29 21:35:00|10961.4|10958.4|10962.5|10959.5|10962.6|10959.6|10961.4|10958.4|0
1724967600000|2024-08-29 21:40:00|10962.6|10959.6|10960.5|10957.5|10962.7|10959.7|10960.4|10957.4|0
1724967900000|2024-08-29 21:45:00|10960.4|10957.4|10959.3|10956.3|10961|10958|10958.9|10955.9|0
1724968200000|2024-08-29 21:50:00|10959.7|10956.7|10959.1|10956.1|10959.8|10956.8|10958.8|10955.8|0
1724968500000|2024-08-29 21:55:00|10959.3|10956.3|10959.2|10956.2|10960|10957|10958.5|10955.5|0
1724968800000|2024-08-29 22:00:00|10959.1|10956.1|10959.1|10956.1|10960.5|10957.5|10958|10955|0
1724969100000|2024-08-29 22:05:00|10959.4|10956.4|10948.9|10945.9|10959.4|10956.4|10948|10945|0
1724969400000|2024-08-29 22:10:00|10949.2|10946.2|10951.4|10948.4|10951.5|10948.5|10948.6|10945.6|0
1724969700000|2024-08-29 22:15:00|10951.5|10948.5|10951.3|10948.3|10952|10949|10948.8|10945.8|0
1724970000000|2024-08-29 22:20:00|10951.4|10948.4|10950.9|10947.9|10954.1|10951.1|10950.5|10947.5|0
1724970300000|2024-08-29 22:25:00|10950.8|10947.8|10953.5|10950.5|10953.6|10950.6|10950.4|10947.4|0
1724970600000|2024-08-29 22:30:00|10953.3|10950.3|10954.6|10951.6|10954.8|10951.8|10953.2|10950.2|0
1724970900000|2024-08-29 22:35:00|10954.4|10951.4|10954|10951|10955|10952|10953.2|10950.2|0
1724971200000|2024-08-29 22:40:00|10953.8|10950.8|10956.9|10953.9|10956.9|10953.9|10953.8|10950.8|0
1724971500000|2024-08-29 22:45:00|10957.5|10954.5|10955.8|10952.8|10957.6|10954.6|10954.5|10951.5|0
1724971800000|2024-08-29 22:50:00|10955.9|10952.9|10955.3|10952.3|10956.7|10953.7|10955.2|10952.2|0
1724972100000|2024-08-29 22:55:00|10955.4|10952.4|10955.7|10952.7|10956.9|10953.9|10955.2|10952.2|0
1724972400000|2024-08-29 23:00:00|10955.6|10952.6|10954.5|10951.5|10955.6|10952.6|10954.3|10951.3|0
1724972700000|2024-08-29 23:05:00|10954.6|10951.6|10954.5|10951.5|10955|10952|10954|10951|0
1724973000000|2024-08-29 23:10:00|10954.4|10951.4|10956.9|10953.9|10957.2|10954.2|10954.3|10951.3|0
1724973300000|2024-08-29 23:15:00|10957|10954|10957.3|10954.3|10957.7|10954.7|10956.8|10953.8|0
1724973600000|2024-08-29 23:20:00|10957.2|10954.2|10957.7|10954.7|10957.8|10954.8|10956.5|10953.5|0
1724973900000|2024-08-29 23:25:00|10957.6|10954.6|10955.7|10952.7|10957.6|10954.6|10954.8|10951.8|0
1724974200000|2024-08-29 23:30:00|10955.6|10952.6|10955.6|10952.6|10955.6|10952.6|10954.3|10951.3|0
1724974500000|2024-08-29 23:35:00|10955.5|10952.5|10955.2|10952.2|10956.3|10953.3|10953.5|10950.5|0
1724974800000|2024-08-29 23:40:00|10955.3|10952.3|10955.5|10952.5|10956.5|10953.5|10954.9|10951.9|0
1724975100000|2024-08-29 23:45:00|10955.6|10952.6|10958.4|10955.4|10958.5|10955.5|10955.4|10952.4|0
1724975400000|2024-08-29 23:50:00|10958.2|10955.2|10957.7|10954.7|10958.2|10955.2|10957.2|10954.2|0
1724975700000|2024-08-29 23:55:00|10957.5|10954.5|10960.2|10955.2|10960.8|10956.6|10957.2|10954.2|0
1724976000000|2024-08-30 00:00:00|10960.7|10955.7|10949.9|10944.9|10961.1|10956.1|10947.9|10942.9|0
1724976300000|2024-08-30 00:05:00|10949.8|10944.8|10943.2|10938.2|10950.7|10945.7|10941|10936|0
1724976600000|2024-08-30 00:10:00|10943.1|10938.1|10940.9|10935.9|10946.3|10941.3|10940.7|10935.7|0
1724976900000|2024-08-30 00:15:00|10940.8|10935.8|10944.9|10939.9|10947.2|10942.2|10940.7|10935.7|0
1724977200000|2024-08-30 00:20:00|10945|10940|10951.9|10946.9|10952|10947|10944.9|10939.9|0
1724977500000|2024-08-30 00:25:00|10952.2|10947.2|10963.3|10958.3|10966.8|10961.8|10951.4|10946.4|0
1724977800000|2024-08-30 00:30:00|10963.2|10958.2|10966.3|10961.3|10968.7|10963.7|10962.8|10957.8|0
1724978100000|2024-08-30 00:35:00|10966.2|10961.2|10967.5|10962.5|10968.7|10963.7|10966.1|10961.1|0
1724978400000|2024-08-30 00:40:00|10967.6|10962.6|10968.6|10963.6|10968.9|10963.9|10966.2|10961.2|0
1724978700000|2024-08-30 00:45:00|10968.2|10963.2|10967|10962|10968.2|10963.2|10964.3|10959.3|0
1724979000000|2024-08-30 00:50:00|10966.9|10961.9|10967|10962|10968.7|10963.7|10966.4|10961.4|0
1724979300000|2024-08-30 00:55:00|10967.1|10962.1|10968.1|10963.1|10973|10968|10966.4|10961.4|0
1724979600000|2024-08-30 01:00:00|10968|10963|10975.9|10970.9|10975.9|10970.9|10967.8|10962.8|0
1724979900000|2024-08-30 01:05:00|10975.7|10970.7|10968.7|10963.7|10975.8|10970.8|10968.4|10963.4|0
1724980200000|2024-08-30 01:10:00|10968.5|10963.5|10967.6|10962.6|10969.4|10964.4|10966.2|10961.2|0
1724980500000|2024-08-30 01:15:00|10967.5|10962.5|10963.4|10958.4|10968|10963|10962.6|10957.6|0
1724980800000|2024-08-30 01:20:00|10963.5|10958.5|10962.4|10957.4|10964.9|10959.9|10959.9|10954.9|0
1724981100000|2024-08-30 01:25:00|10962.6|10957.6|10958.4|10953.4|10963.3|10958.3|10957.1|10952.1|0
1724981400000|2024-08-30 01:30:00|10958.6|10953.6|10964.5|10959.5|10965.8|10960.8|10957.7|10952.7|0
1724981700000|2024-08-30 01:35:00|10964.6|10959.6|10969.3|10964.3|10969.7|10964.7|10964.1|10959.1|0
1724982000000|2024-08-30 01:40:00|10968.9|10963.9|10969.1|10964.1|10972|10967|10968.5|10963.5|0
1724982300000|2024-08-30 01:45:00|10969|10964|10968.8|10963.8|10971.7|10966.7|10967.1|10962.1|0
1724982600000|2024-08-30 01:50:00|10968.9|10963.9|10970.8|10965.8|10972.2|10967.2|10968.3|10963.3|0
1724982900000|2024-08-30 01:55:00|10970.7|10965.7|10966.3|10961.3|10971|10966|10965.2|10960.2|0
1724983200000|2024-08-30 02:00:00|10966.2|10961.2|10972.1|10967.1|10973.8|10968.8|10965.1|10960.1|0
1724983500000|2024-08-30 02:05:00|10971.9|10966.9|10968.8|10963.8|10971.9|10966.9|10966.8|10961.8|0
1724983800000|2024-08-30 02:10:00|10968.2|10963.2|10968.2|10963.2|10970.8|10965.8|10966.6|10961.6|0
1724984100000|2024-08-30 02:15:00|10968.1|10963.1|10971.5|10966.5|10971.9|10966.9|10968|10963|0
1724984400000|2024-08-30 02:20:00|10971.4|10966.4|10977.4|10972.4|10978.5|10973.5|10970.4|10965.4|0
1724984700000|2024-08-30 02:25:00|10977.5|10972.5|10979.3|10974.3|10981|10976|10977.2|10972.2|0
1724985000000|2024-08-30 02:30:00|10979.2|10974.2|10980.6|10975.6|10983.1|10978.1|10978.5|10973.5|0
1724985300000|2024-08-30 02:35:00|10980.5|10975.5|10980.5|10975.5|10981.6|10976.6|10979.5|10974.5|0
1724985600000|2024-08-30 02:40:00|10980.4|10975.4|10980.6|10975.6|10982.1|10977.1|10978.6|10973.6|0
1724985900000|2024-08-30 02:45:00|10980.7|10975.7|10980.6|10975.6|10982.2|10977.2|10979.4|10974.4|0
1724986200000|2024-08-30 02:50:00|10980.7|10975.7|10979.7|10974.7|10981.6|10976.6|10979.4|10974.4|0
1724986500000|2024-08-30 02:55:00|10979.9|10974.9|10982.8|10977.8|10985|10980|10977.1|10972.1|0
1724986800000|2024-08-30 03:00:00|10982.9|10977.9|10979.4|10974.4|10985|10980|10978|10973|0
1724987100000|2024-08-30 03:05:00|10979.3|10974.3|10973|10968|10979.9|10974.9|10972.4|10967.4|0
1724987400000|2024-08-30 03:10:00|10972.9|10967.9|10971.6|10966.6|10974.8|10969.8|10970.4|10965.4|0
1724987700000|2024-08-30 03:15:00|10971.5|10966.5|10971.2|10966.2|10973|10968|10970.4|10965.4|0
1724988000000|2024-08-30 03:20:00|10971.1|10966.1|10968.5|10963.5|10971.7|10966.7|10967.7|10962.7|0
1724988300000|2024-08-30 03:25:00|10968.4|10963.4|10970.1|10965.1|10972.3|10967.3|10968.2|10963.2|0
1724988600000|2024-08-30 03:30:00|10970|10965|10971.2|10966.2|10971.8|10966.8|10969.1|10964.1|0
1724988900000|2024-08-30 03:35:00|10971.3|10966.3|10969.1|10964.1|10973.1|10968.1|10968.1|10963.1|0
1724989200000|2024-08-30 03:40:00|10968.8|10963.8|10967.8|10962.8|10969.4|10964.4|10962.4|10957.4|0
1724989500000|2024-08-30 03:45:00|10967.9|10962.9|10970.1|10965.1|10972.4|10967.4|10967.4|10962.4|0
1724989800000|2024-08-30 03:50:00|10970.4|10965.4|10971.8|10966.8|10973.4|10968.4|10970|10965|0
1724990100000|2024-08-30 03:55:00|10971.7|10966.7|10972.9|10967.9|10973.7|10968.7|10970.7|10965.7|0
1724990400000|2024-08-30 04:00:00|10972.8|10967.8|10968.4|10963.4|10973.5|10968.5|10966.5|10961.5|0
1724990700000|2024-08-30 04:05:00|10968.5|10963.5|10968.8|10963.8|10970.2|10965.2|10968|10963|0
1724991000000|2024-08-30 04:10:00|10968.9|10963.9|10967.6|10962.6|10970.5|10965.5|10966.7|10961.7|0
1724991300000|2024-08-30 04:15:00|10967.7|10962.7|10965.8|10960.8|10968.8|10963.8|10963.5|10958.5|0
1724991600000|2024-08-30 04:20:00|10965.7|10960.7|10968|10963|10969.6|10964.6|10965.3|10960.3|0
1724991900000|2024-08-30 04:25:00|10967.9|10962.9|10965.7|10960.7|10969|10964|10964.8|10959.8|0
1724992200000|2024-08-30 04:30:00|10965.6|10960.6|10969.9|10964.9|10970.9|10965.9|10963.8|10958.8|0
1724992500000|2024-08-30 04:35:00|10969.5|10964.5|10973.3|10968.3|10973.7|10968.7|10969.3|10964.3|0
1724992800000|2024-08-30 04:40:00|10973.2|10968.2|10976.4|10971.4|10976.9|10971.9|10972.6|10967.6|0
1724993100000|2024-08-30 04:45:00|10976.3|10971.3|10978.2|10973.2|10979.4|10974.4|10975.1|10970.1|0
1724993400000|2024-08-30 04:50:00|10978.3|10973.3|10978.2|10973.2|10981|10976|10978.1|10973.1|0
1724993700000|2024-08-30 04:55:00|10978.1|10973.1|10979.3|10974.3|10979.5|10974.5|10977.4|10972.4|0
1724994000000|2024-08-30 05:00:00|10979.2|10974.2|10979|10974|10980.2|10975.2|10976|10971|0
1724994300000|2024-08-30 05:05:00|10979.1|10974.1|10978.1|10973.1|10980.1|10975.1|10976.8|10971.8|0
1724994600000|2024-08-30 05:10:00|10978.3|10973.3|10978.4|10973.4|10979.4|10974.4|10976.8|10971.8|0
1724994900000|2024-08-30 05:15:00|10978.3|10973.3|10976.9|10971.9|10978.4|10973.4|10975.6|10970.6|0
1724995200000|2024-08-30 05:20:00|10977|10972|10975.2|10970.2|10978.8|10973.8|10972.8|10967.8|0
1724995500000|2024-08-30 05:25:00|10975.5|10970.5|10975.2|10970.2|10978.1|10973.1|10973|10968|0
1724995800000|2024-08-30 05:30:00|10975.4|10970.4|10975.7|10970.7|10977.7|10972.7|10975.1|10970.1|0
1724996100000|2024-08-30 05:35:00|10976.3|10971.3|10984|10979|10984.1|10979.1|10976.2|10971.2|0
1724996400000|2024-08-30 05:40:00|10984.1|10979.1|10987.4|10982.4|10988|10983|10982.7|10977.7|0
1724996700000|2024-08-30 05:45:00|10987.1|10982.1|10985.9|10980.9|10989|10984|10984.8|10979.8|0
1724997000000|2024-08-30 05:50:00|10985.8|10980.8|10986.5|10981.5|10987.3|10982.3|10985.4|10980.4|0
1724997300000|2024-08-30 05:55:00|10986.6|10981.6|10975.1|10970.1|10988.5|10983.5|10972.7|10967.7|0
1724997600000|2024-08-30 06:00:00|10976.3|10971.3|10980.6|10975.6|10980.8|10975.8|10972.9|10967.9|0
1724997900000|2024-08-30 06:05:00|10980.7|10975.7|10989.1|10984.1|10991.6|10986.6|10980.7|10975.7|0
1724998200000|2024-08-30 06:10:00|10989.5|10984.5|10989.4|10984.4|10990.9|10985.9|10985.1|10980.1|0
1724998500000|2024-08-30 06:15:00|10989.2|10984.2|10989.8|10984.8|10990|10985|10986.8|10981.8|0
1724998800000|2024-08-30 06:20:00|10989.9|10984.9|10988|10983|10989.9|10984.9|10985.1|10980.1|0
1724999100000|2024-08-30 06:25:00|10988.1|10983.1|10989.1|10984.1|10989.9|10984.9|10987.4|10982.4|0
1724999400000|2024-08-30 06:30:00|10989.2|10984.2|10989.5|10984.5|10991.1|10986.1|10987.7|10982.7|0
1724999700000|2024-08-30 06:35:00|10990.2|10985.2|10984.5|10979.5|10990.2|10985.2|10982.7|10977.7|0
1725000000000|2024-08-30 06:40:00|10984.4|10979.4|10990.2|10985.2|10991|10986|10984|10979|0
1725000300000|2024-08-30 06:45:00|10985.6|10980.6|10986.1|10981.1|10992.3|10987.3|10984.2|10979.2|0
1725000600000|2024-08-30 06:50:00|10986.5|10981.5|10988.6|10983.6|10989.9|10984.9|10984.8|10979.8|0
1725000900000|2024-08-30 06:55:00|10988.1|10983.1|10987.5|10982.5|10991.4|10986.4|10987.5|10982.5|0
1725001200000|2024-08-30 07:00:00|10987.9|10982.9|10986.5|10981.5|10991.1|10986.1|10985.5|10980.5|0
1725001500000|2024-08-30 07:05:00|10986.4|10981.4|10982|10977|10988.6|10983.6|10981.1|10976.1|0
1725001800000|2024-08-30 07:10:00|10981.6|10976.6|10981.2|10976.2|10982.6|10977.6|10977.9|10972.9|0
1725002100000|2024-08-30 07:15:00|10981.3|10976.3|10991.5|10986.5|10994.5|10989.5|10980.3|10975.3|0
1725002400000|2024-08-30 07:20:00|10991.9|10986.9|10987.7|10982.7|10994.3|10989.3|10986.3|10981.3|0
1725002700000|2024-08-30 07:25:00|10987.6|10982.6|10993.8|10988.8|10994.9|10989.9|10986.8|10981.8|0
1725003000000|2024-08-30 07:30:00|10994|10989|11002.2|10997.2|11002.3|10997.3|10994|10989|0
1725003300000|2024-08-30 07:35:00|11002.3|10997.3|11012|11007|11012.1|11007.1|11000.1|10995.1|0
1725003600000|2024-08-30 07:40:00|11011.9|11006.9|11019.8|11014.8|11020.3|11015.3|11005.7|11000.7|0
1725003900000|2024-08-30 07:45:00|11019.2|11014.2|11010.8|11005.8|11022.1|11017.1|11009.4|11004.4|0
1725004200000|2024-08-30 07:50:00|11010.7|11005.7|11013.9|11008.9|11014.7|11009.7|11007.2|11002.2|0
1725004500000|2024-08-30 07:55:00|11014|11009|11012.4|11007.4|11018.6|11013.6|11012.2|11007.2|0
1725004800000|2024-08-30 08:00:00|11012.3|11007.3|11017.1|11014.1|11020.6|11017.6|11007.8|11004.8|0
1725005100000|2024-08-30 08:05:00|11017|11014|11014.1|11011.1|11021.7|11018.7|11013.7|11010.7|0
1725005400000|2024-08-30 08:10:00|11014|11011|11018|11015|11021.3|11018.3|11013.9|11010.9|0
1725005700000|2024-08-30 08:15:00|11017.9|11014.9|11020.7|11017.7|11021.2|11018.2|11016.5|11013.5|0
1725006000000|2024-08-30 08:20:00|11020.6|11017.6|11016.4|11013.4|11020.8|11017.8|11016.4|11013.4|0
1725006300000|2024-08-30 08:25:00|11016.2|11013.2|11022|11019|11022.4|11019.4|11015.7|11012.7|0
1725006600000|2024-08-30 08:30:00|11022.1|11019.1|11025.6|11022.6|11025.8|11022.8|11019.8|11016.8|0
1725006900000|2024-08-30 08:35:00|11025.3|11022.3|11024.6|11021.6|11025.7|11022.7|11021.2|11018.2|0
1725007200000|2024-08-30 08:40:00|11024.5|11021.5|11027|11024|11027.2|11024.2|11023.4|11020.4|0
1725007500000|2024-08-30 08:45:00|11026.9|11023.9|11024.7|11021.7|11029.1|11026.1|11024.6|11021.6|0
1725007800000|2024-08-30 08:50:00|11024.4|11021.4|11022.5|11019.5|11025.2|11022.2|11020.4|11017.4|0
1725008100000|2024-08-30 08:55:00|11022.4|11019.4|11021|11018|11022.4|11019.4|11019.9|11016.9|0
1725008400000|2024-08-30 09:00:00|11021.4|11018.4|11023|11020|11024.3|11021.3|11021.1|11018.1|0
1725008700000|2024-08-30 09:05:00|11023.1|11020.1|11024.7|11021.7|11024.9|11021.9|11021.9|11018.9|0
1725009000000|2024-08-30 09:10:00|11027.8|11024.8|11033.2|11030.2|11033.3|11030.3|11027.7|11024.7|0
1725009300000|2024-08-30 09:15:00|11031.9|11028.9|11028.9|11025.9|11031.9|11028.9|11028.9|11025.9|0
1725009600000|2024-08-30 09:20:00|11028.8|11025.8|11026.3|11023.3|11028.8|11025.8|11026.2|11023.2|0
1725009900000|2024-08-30 09:25:00|11026.2|11023.2|11026.2|11023.2|11026.6|11023.6|11026.2|11023.2|0
1725010200000|2024-08-30 09:30:00|11028.3|11025.3|11026.2|11023.2|11028.6|11025.6|11026|11023|0
1725010500000|2024-08-30 09:35:00|11026.3|11023.3|11027.1|11024.1|11027.1|11024.1|11024.3|11021.3|0
1725010800000|2024-08-30 09:40:00|11027.3|11024.3|11026.5|11023.5|11028.5|11025.5|11025.1|11022.1|0
1725011100000|2024-08-30 09:45:00|11026.6|11023.6|11030.3|11027.3|11031|11028|11026.1|11023.1|0
1725011400000|2024-08-30 09:50:00|11030.6|11027.6|11030.4|11027.4|11031.4|11028.4|11029|11026|0
1725011700000|2024-08-30 09:55:00|11030.5|11027.5|11032.3|11029.3|11032.6|11029.6|11029.8|11026.8|0
1725012000000|2024-08-30 10:00:00|11032|11029|11030.5|11027.5|11032.7|11029.7|11028.1|11025.1|0
1725012300000|2024-08-30 10:05:00|11029.5|11026.5|11027.5|11024.5|11031|11028|11027.5|11024.5|0
1725012600000|2024-08-30 10:10:00|11027.3|11024.3|11028.5|11025.5|11028.8|11025.8|11027|11024|0
1725012900000|2024-08-30 10:15:00|11028.4|11025.4|11023.7|11020.7|11029.7|11026.7|11023.3|11020.3|0
1725013200000|2024-08-30 10:20:00|11023.1|11020.1|11023|11020|11025.1|11022.1|11022.6|11019.6|0
1725013500000|2024-08-30 10:25:00|11023.1|11020.1|11022.5|11019.5|11023.3|11020.3|11021.5|11018.5|0
1725013800000|2024-08-30 10:30:00|11022.4|11019.4|11023.9|11020.9|11024.7|11021.7|11022.4|11019.4|0
1725014100000|2024-08-30 10:35:00|11023.6|11020.6|11015.7|11012.7|11023.6|11020.6|11014.5|11011.5|0
1725014400000|2024-08-30 10:40:00|11015.9|11012.9|11021.5|11018.5|11021.5|11018.5|11015|11012|0
1725014700000|2024-08-30 10:45:00|11021.6|11018.6|11020.1|11017.1|11022.2|11019.2|11019.3|11016.3|0
1725015000000|2024-08-30 10:50:00|11020.3|11017.3|11026.6|11023.6|11026.8|11023.8|11019.8|11016.8|0
1725015300000|2024-08-30 10:55:00|11026.7|11023.7|11033.1|11030.1|11033.4|11030.4|11026.4|11023.4|0
1725015600000|2024-08-30 11:00:00|11034.1|11031.1|11033.4|11030.4|11034.8|11031.8|11027.9|11024.9|0
1725015900000|2024-08-30 11:05:00|11033.3|11030.3|11031|11028|11035.7|11032.7|11026.1|11023.1|0
1725016200000|2024-08-30 11:10:00|11031.7|11028.7|11027.8|11024.8|11034.1|11031.1|11026.9|11023.9|0
1725016500000|2024-08-30 11:15:00|11028.5|11025.5|11029.6|11026.6|11031.2|11028.2|11027.1|11024.1|0
1725016800000|2024-08-30 11:20:00|11029.7|11026.7|11030.3|11027.3|11034.1|11031.1|11028.7|11025.7|0
1725017100000|2024-08-30 11:25:00|11030.5|11027.5|11025.9|11022.9|11030.6|11027.6|11025.9|11022.9|0
1725017400000|2024-08-30 11:30:00|11025.4|11022.4|11025.7|11022.7|11027.9|11024.9|11022.9|11019.9|0
1725017700000|2024-08-30 11:35:00|11025.8|11022.8|11027.4|11024.4|11030.1|11027.1|11025.8|11022.8|0
1725018000000|2024-08-30 11:40:00|11027.2|11024.2|11020.9|11017.9|11027.7|11024.7|11020.8|11017.8|0
1725018300000|2024-08-30 11:45:00|11020.8|11017.8|11023.8|11020.8|11025.3|11022.3|11019.4|11016.4|0
1725018600000|2024-08-30 11:50:00|11023.9|11020.9|11028.8|11025.8|11029|11026|11023.9|11020.9|0
1725018900000|2024-08-30 11:55:00|11028.7|11025.7|11026.9|11023.9|11028.8|11025.8|11025.8|11022.8|0
1725019200000|2024-08-30 12:00:00|11026.6|11023.6|11039.8|11036.8|11040.1|11037.1|11026|11023|0
1725019500000|2024-08-30 12:05:00|11039.9|11036.9|11044.3|11041.3|11047.7|11044.7|11039.7|11036.7|0
1725019800000|2024-08-30 12:10:00|11044.2|11041.2|11047.8|11044.8|11050.6|11047.6|11043.6|11040.6|0
1725020100000|2024-08-30 12:15:00|11047.5|11044.5|11052.6|11049.6|11053.6|11050.6|11047.5|11044.5|0
1725020400000|2024-08-30 12:20:00|11052.5|11049.5|11051|11048|11055.5|11052.5|11051|11048|0
1725020700000|2024-08-30 12:25:00|11050.7|11047.7|11049.5|11046.5|11052.5|11049.5|11048.9|11045.9|0
1725021000000|2024-08-30 12:30:00|11049.9|11046.9|11037.7|11034.7|11058.9|11055.9|11037|11034|0
1725021300000|2024-08-30 12:35:00|11037.9|11034.9|11042.2|11039.2|11043.7|11040.7|11020.7|11017.7|0
1725021600000|2024-08-30 12:40:00|11042.4|11039.4|11043.9|11040.9|11051.3|11048.3|11040.1|11037.1|0
1725021900000|2024-08-30 12:45:00|11044.1|11041.1|11029.2|11026.2|11044.1|11041.1|11026.9|11023.9|0
1725022200000|2024-08-30 12:50:00|11028.9|11025.9|11032|11029|11033.4|11030.4|11027.3|11024.3|0
1725022500000|2024-08-30 12:55:00|11031.8|11028.8|11029.3|11026.3|11032.6|11029.6|11027.4|11024.4|0
1725022800000|2024-08-30 13:00:00|11029.4|11026.4|11025.7|11022.7|11033.2|11030.2|11025.7|11022.7|0
1725023100000|2024-08-30 13:05:00|11025.5|11022.5|11032.6|11029.6|11033.7|11030.7|11024.4|11021.4|0
1725023400000|2024-08-30 13:10:00|11032.9|11029.9|11026.6|11023.6|11034.2|11031.2|11026.5|11023.5|0
1725023700000|2024-08-30 13:15:00|11026.5|11023.5|11037.5|11034.5|11037.5|11034.5|11025.3|11022.3|0
1725024000000|2024-08-30 13:20:00|11037.6|11034.6|11041|11038|11043.3|11040.3|11037.3|11034.3|0
1725024300000|2024-08-30 13:25:00|11033.1|11030.1|11023.6|11020.6|11038.6|11035.6|11018.3|11015.3|0
1725024600000|2024-08-30 13:30:00|11026.4|11023.4|11004.7|11002.9|11046.7|11044.9|10990.9|10989.1|0
1725024900000|2024-08-30 13:35:00|11002.1|11000.3|11007.5|11005.7|11027.7|11025.9|10991.3|10989.5|0
1725025200000|2024-08-30 13:40:00|11007.6|11005.8|11027.4|11025.6|11036.4|11034.6|11006.2|11004.4|0
1725025500000|2024-08-30 13:45:00|11033.8|11032|11032.2|11030.4|11048.8|11047|11022|11020.2|0
1725025800000|2024-08-30 13:50:00|11033.2|11031.4|11044.5|11042.7|11058.9|11057.1|11012.9|11011.1|0
1725026100000|2024-08-30 13:55:00|11044.2|11042.4|11058.2|11056.4|11062.6|11060.8|11024.7|11022.9|0
1725026400000|2024-08-30 14:00:00|11059.4|11057.6|11057.7|11055.9|11079.6|11077.8|11056.6|11054.8|0
1725026700000|2024-08-30 14:05:00|11058.2|11056.4|11035.4|11033.6|11060|11058.2|11031.8|11030|0
1725027000000|2024-08-30 14:10:00|11034.6|11032.8|11027.5|11025.7|11038.3|11036.5|11021.5|11019.7|0
1725027300000|2024-08-30 14:15:00|11027.6|11025.8|11025.9|11024.1|11039.4|11037.6|11013.8|11012|0
1725027600000|2024-08-30 14:20:00|11026.1|11024.3|11011.9|11010.1|11026.9|11025.1|11001.5|10999.7|0
1725027900000|2024-08-30 14:25:00|11012.2|11010.4|11007.3|11005.5|11014.3|11012.5|10987.3|10985.5|0
1725028200000|2024-08-30 14:30:00|11007.6|11005.8|11015.6|11013.8|11022|11020.2|11005.4|11003.6|0
1725028500000|2024-08-30 14:35:00|11015.7|11013.9|11022.1|11020.3|11031.7|11029.9|11015.7|11013.9|0
1725028800000|2024-08-30 14:40:00|11021.7|11019.9|11010.6|11008.8|11042.3|11040.5|11004.4|11002.6|0
1725029100000|2024-08-30 14:45:00|11010.5|11008.7|11036.9|11035.1|11037.2|11035.4|10996.6|10994.8|0
1725029400000|2024-08-30 14:50:00|11035|11033.2|11008|11006.2|11036.5|11034.7|11001.6|10999.8|0
1725029700000|2024-08-30 14:55:00|11002.1|11000.3|10955.3|10953.5|11012.9|11011.1|10955.3|10953.5|0
1725030000000|2024-08-30 15:00:00|10950.5|10948.7|10981.3|10979.5|10984|10982.2|10943.1|10941.3|0
1725030300000|2024-08-30 15:05:00|10981.2|10979.4|10983.7|10981.9|10983.7|10981.9|10970.9|10969.1|0
1725030600000|2024-08-30 15:10:00|10983.1|10981.3|10976.5|10974.7|10984.9|10983.1|10971|10969.2|0
1725030900000|2024-08-30 15:15:00|10977.2|10975.4|10963|10961.2|10978.6|10976.8|10958.1|10956.3|0
1725031200000|2024-08-30 15:20:00|10962.4|10960.6|10960.3|10958.5|10965.3|10963.5|10949.9|10948.1|0
1725031500000|2024-08-30 15:25:00|10958.7|10956.9|10967.6|10965.8|10974.1|10972.3|10953.5|10951.7|0
1725031800000|2024-08-30 15:30:00|10967.4|10965.6|10960.3|10958.5|10972.5|10970.7|10935.7|10933.9|0
1725032100000|2024-08-30 15:35:00|10959.7|10957.9|10978.4|10976.6|10978.4|10976.6|10958.9|10957.1|0
1725032400000|2024-08-30 15:40:00|10978.6|10976.8|10976.9|10975.1|10983.8|10982|10973.7|10971.9|0
1725032700000|2024-08-30 15:45:00|10976.3|10974.5|10967.3|10965.5|10983.6|10981.8|10965.9|10964.1|0
1725033000000|2024-08-30 15:50:00|10966|10964.2|10987.1|10985.3|10989.8|10988|10966|10964.2|0
1725033300000|2024-08-30 15:55:00|10987.2|10985.4|10980.5|10978.7|10991.9|10990.1|10969.7|10967.9|0
1725033600000|2024-08-30 16:00:00|10979.7|10977.9|10973.9|10972.1|10979.7|10977.9|10950.8|10949|0
1725033900000|2024-08-30 16:05:00|10973.8|10972|10980.9|10979.1|10985|10983.2|10972.7|10970.9|0
1725034200000|2024-08-30 16:10:00|10980.8|10979|10979|10977.2|10986.9|10985.1|10972.1|10970.3|0
1725034500000|2024-08-30 16:15:00|10978.8|10977|10975.5|10973.7|10983.4|10981.6|10970.6|10968.8|0
1725034800000|2024-08-30 16:20:00|10973.4|10971.6|10970.6|10968.8|10978.4|10976.6|10967.8|10966|0
1725035100000|2024-08-30 16:25:00|10969.1|10967.3|10952.4|10950.6|10974.2|10972.4|10948.5|10946.7|0
1725035400000|2024-08-30 16:30:00|10950.9|10949.1|10932.6|10930.8|10957|10955.2|10926.9|10925.1|0
1725035700000|2024-08-30 16:35:00|10931.5|10929.7|10934.7|10932.9|10936.5|10934.7|10922|10920.2|0
1725036000000|2024-08-30 16:40:00|10934.5|10932.7|10934.2|10932.4|10935.8|10934|10927.6|10925.8|0
1725036300000|2024-08-30 16:45:00|10930.7|10928.9|10940.9|10939.1|10941.9|10940.1|10930.4|10928.6|0
1725036600000|2024-08-30 16:50:00|10941|10939.2|10958.8|10957|10962.5|10960.7|10941|10939.2|0
1725036900000|2024-08-30 16:55:00|10959|10957.2|10972.6|10970.8|10973.2|10971.4|10958.2|10956.4|0
1725037200000|2024-08-30 17:00:00|10972.3|10970.5|10985|10983.2|10989.2|10987.4|10970.6|10968.8|0
1725037500000|2024-08-30 17:05:00|10985.2|10983.4|10983.8|10982|10987.8|10986|10976.2|10974.4|0
1725037800000|2024-08-30 17:10:00|10984.1|10982.3|10987.6|10985.8|10990.1|10988.3|10983.7|10981.9|0
1725038100000|2024-08-30 17:15:00|10987.7|10985.9|10973.3|10971.5|10990.4|10988.6|10970.1|10968.3|0
1725038400000|2024-08-30 17:20:00|10973.5|10971.7|10967.3|10965.5|10979.8|10978|10963.6|10961.8|0
1725038700000|2024-08-30 17:25:00|10967.1|10965.3|10975.2|10973.4|10983.5|10981.7|10967.1|10965.3|0
1725039000000|2024-08-30 17:30:00|10975.3|10973.5|10983.4|10981.6|10990|10988.2|10975.3|10973.5|0
1725039300000|2024-08-30 17:35:00|10983.2|10981.4|10989.4|10987.6|10996.8|10995|10983.2|10981.4|0
1725039600000|2024-08-30 17:40:00|10988.9|10987.1|10986.9|10985.1|10996.9|10995.1|10986.7|10984.9|0
1725039900000|2024-08-30 17:45:00|10986.6|10984.8|10982.1|10980.3|10988.5|10986.7|10977.1|10975.3|0
1725040200000|2024-08-30 17:50:00|10981.8|10980|10985|10983.2|10987.6|10985.8|10977.8|10976|0
1725040500000|2024-08-30 17:55:00|10984.4|10982.6|10970.1|10968.3|10986.6|10984.8|10965.6|10963.8|0
1725040800000|2024-08-30 18:00:00|10970.9|10969.1|10972.7|10970.9|10979.5|10977.7|10962.5|10960.7|0
1725041100000|2024-08-30 18:05:00|10972.8|10971|10978.1|10976.3|10979.9|10978.1|10970.8|10969|0
1725041400000|2024-08-30 18:10:00|10978|10976.2|10984.2|10982.4|10988|10986.2|10975|10973.2|0
1725041700000|2024-08-30 18:15:00|10984.1|10982.3|10984.2|10982.4|10988|10986.2|10982|10980.2|0
1725042000000|2024-08-30 18:20:00|10984|10982.2|10982.7|10980.9|10990.8|10989|10982.6|10980.8|0
1725042300000|2024-08-30 18:25:00|10983|10981.2|10988.1|10986.3|10996.3|10994.5|10982.6|10980.8|0
1725042600000|2024-08-30 18:30:00|10988.2|10986.4|10993.4|10991.6|10994.9|10993.1|10986.7|10984.9|0
1725042900000|2024-08-30 18:35:00|10993.5|10991.7|11004.4|11002.6|11006.2|11004.4|10990.6|10988.8|0
1725043200000|2024-08-30 18:40:00|11004|11002.2|11003.4|11001.6|11014.5|11012.7|11002.1|11000.3|0
1725043500000|2024-08-30 18:45:00|11004.3|11002.5|11010.5|11008.7|11010.5|11008.7|11001|10999.2|0
1725043800000|2024-08-30 18:50:00|11010.4|11008.6|11016.9|11015.1|11024|11022.2|11009.8|11008|0
1725044100000|2024-08-30 18:55:00|11017|11015.2|11013.5|11011.7|11017|11015.2|11008.5|11006.7|0
1725044400000|2024-08-30 19:00:00|11012.4|11010.6|11006.7|11004.9|11016.1|11014.3|11005.7|11003.9|0
1725044700000|2024-08-30 19:05:00|11006.6|11004.8|11011.8|11010|11016.1|11014.3|11004.7|11002.9|0
1725045000000|2024-08-30 19:10:00|11011.3|11009.5|11007.1|11005.3|11015.2|11013.4|10995.7|10993.9|0
1725045300000|2024-08-30 19:15:00|11006.1|11004.3|11012.2|11010.4|11014.8|11013|11005.6|11003.8|0
1725045600000|2024-08-30 19:20:00|11012.5|11010.7|11030.3|11028.5|11032.8|11031|11012.3|11010.5|0
1725045900000|2024-08-30 19:25:00|11029.6|11027.8|11040.6|11038.8|11043.5|11041.7|11027.6|11025.8|0
1725046200000|2024-08-30 19:30:00|11040.7|11038.9|11022.8|11021|11044.8|11043|11019|11017.2|0
1725046500000|2024-08-30 19:35:00|11022.6|11020.8|11024.3|11022.5|11026.6|11024.8|11018.9|11017.1|0
1725046800000|2024-08-30 19:40:00|11023.8|11022|11020|11018.2|11031.8|11030|11018.4|11016.6|0
1725047100000|2024-08-30 19:45:00|11019.9|11018.1|11027.7|11025.9|11028.7|11026.9|11016.8|11015|0
1725047400000|2024-08-30 19:50:00|11029.6|11027.8|11066.5|11064.7|11077.6|11075.8|11029.6|11027.8|0
1725047700000|2024-08-30 19:55:00|11076.4|11074.6|11093.9|11092.1|11101.7|11099.9|11074.6|11072.8|0
1725048000000|2024-08-30 20:00:00|11094|11091|11095.6|11092.6|11105.6|11102.6|11080.7|11077.7|0
1725048300000|2024-08-30 20:05:00|11095.5|11092.5|11090.5|11087.5|11095.9|11092.9|11087.2|11084.2|0
1725048600000|2024-08-30 20:10:00|11090.4|11087.4|11089|11086|11091.5|11088.5|11087.1|11084.1|0
1725048900000|2024-08-30 20:15:00|11089.1|11086.1|11089.1|11086.1|11089.9|11086.9|11087.5|11084.5|0
1725049200000|2024-08-30 20:20:00|11089|11086|11089.1|11086.1|11089.6|11086.6|11087.4|11084.4|0
1725049500000|2024-08-30 20:25:00|11088.9|11085.9|11092.1|11089.1|11092.1|11089.1|11088.9|11085.9|0
1725049800000|2024-08-30 20:30:00|11092|11089|11091.6|11088.6|11092.3|11089.3|11089.8|11086.8|0
1725050100000|2024-08-30 20:35:00|11091.4|11088.4|11090.1|11087.1|11091.4|11088.4|11089.9|11086.9|0
1725050400000|2024-08-30 20:40:00|11090|11087|11088.7|11085.7|11090.7|11087.7|11088.3|11085.3|0
1725050700000|2024-08-30 20:45:00|11088.8|11085.8|11088.4|11085.4|11089.1|11086.1|11087.7|11084.7|0
1725051000000|2024-08-30 20:50:00|11088.5|11085.5|11089.8|11086.8|11090.8|11087.8|11087.7|11084.7|0
1725051300000|2024-08-30 20:55:00|11089.7|11086.7|11086.1|11083.1|11089.7|11086.7|11086.1|11083.1|0
1725350400000|2024-09-03 08:00:00|11104.5|11101.5|11108.5|11105.5|11109.4|11106.4|11100.5|11097.5|0
1725350700000|2024-09-03 08:05:00|11108.1|11105.1|11104.4|11101.4|11111.9|11108.9|11103|11100|0
1725351000000|2024-09-03 08:10:00|11104.5|11101.5|11109.1|11106.1|11111.2|11108.2|11102|11099|0
1725351300000|2024-09-03 08:15:00|11108.9|11105.9|11108.5|11105.5|11111.7|11108.7|11105|11102|0
1725351600000|2024-09-03 08:20:00|11108.7|11105.7|11105.7|11102.7|11111.2|11108.2|11104.6|11101.6|0
1725351900000|2024-09-03 08:25:00|11105.6|11102.6|11097.3|11094.3|11105.6|11102.6|11091.8|11088.8|0
1725352200000|2024-09-03 08:30:00|11097.4|11094.4|11088|11085|11097.4|11094.4|11086.4|11083.4|0
1725352500000|2024-09-03 08:35:00|11088.2|11085.2|11086.3|11083.3|11090.8|11087.8|11085.5|11082.5|0
1725352800000|2024-09-03 08:40:00|11086.5|11083.5|11085.6|11082.6|11093.1|11090.1|11080.5|11077.5|0
1725353100000|2024-09-03 08:45:00|11085.9|11082.9|11083.2|11080.2|11087.8|11084.8|11081.6|11078.6|0
1725353400000|2024-09-03 08:50:00|11083.4|11080.4|11060.4|11057.4|11083.4|11080.4|11058|11055|0
1725353700000|2024-09-03 08:55:00|11060.7|11057.7|11046.8|11043.8|11061.2|11058.2|11045.8|11042.8|0
1725354000000|2024-09-03 09:00:00|11045.8|11042.8|11042.2|11039.2|11048.9|11045.9|11035.6|11032.6|0
1725354300000|2024-09-03 09:05:00|11042.3|11039.3|11041.7|11038.7|11048.9|11045.9|11038.2|11035.2|0
1725354600000|2024-09-03 09:10:00|11041.8|11038.8|11009.7|11006.7|11043.6|11040.6|11009.7|11006.7|0
1725354900000|2024-09-03 09:15:00|11009.9|11006.9|11015.3|11012.3|11021.5|11018.5|11000.6|10997.6|0
1725355200000|2024-09-03 09:20:00|11015.8|11012.8|11015.9|11012.9|11019.8|11016.8|11008.2|11005.2|0
1725355500000|2024-09-03 09:25:00|11018.2|11015.2|11029.5|11026.5|11034.9|11031.9|11016.9|11013.9|0
1725355800000|2024-09-03 09:30:00|11031.3|11028.3|11025.9|11022.9|11031.6|11028.6|11014.1|11011.1|0
1725356100000|2024-09-03 09:35:00|11026|11023|11029.8|11026.8|11032.2|11029.2|11024|11021|0
1725356400000|2024-09-03 09:40:00|11030.9|11027.9|11018.4|11015.4|11030.9|11027.9|11017.5|11014.5|0
1725356700000|2024-09-03 09:45:00|11019.6|11016.6|11017|11014|11019.6|11016.6|11015.6|11012.6|0
1725357000000|2024-09-03 09:50:00|11017.5|11014.5|11016.9|11013.9|11020.9|11017.9|11015.9|11012.9|0
1725357300000|2024-09-03 09:55:00|11016.8|11013.8|11008.9|11005.9|11017.3|11014.3|11008.2|11005.2|0
1725357600000|2024-09-03 10:00:00|11008|11005|11010.4|11007.4|11010.7|11007.7|11000.2|10997.2|0
1725357900000|2024-09-03 10:05:00|11010.3|11007.3|11005.3|11002.3|11013.6|11010.6|11001.6|10998.6|0
1725358200000|2024-09-03 10:10:00|11005.4|11002.4|11018.5|11015.5|11019.2|11016.2|11004.9|11001.9|0
1725358500000|2024-09-03 10:15:00|11018.7|11015.7|11018.3|11015.3|11019.9|11016.9|11016.7|11013.7|0
1725358800000|2024-09-03 10:20:00|11018.5|11015.5|11015.8|11012.8|11020.4|11017.4|11015.6|11012.6|0
1725359100000|2024-09-03 10:25:00|11015.9|11012.9|11030.6|11027.6|11032.1|11029.1|11015.9|11012.9|0
1725359400000|2024-09-03 10:30:00|11030.3|11027.3|11029.9|11026.9|11031.7|11028.7|11028.6|11025.6|0
1725359700000|2024-09-03 10:35:00|11029.8|11026.8|11020.4|11017.4|11029.8|11026.8|11019.7|11016.7|0
1725360000000|2024-09-03 10:40:00|11020.2|11017.2|11025.9|11022.9|11027.4|11024.4|11019.4|11016.4|0
1725360300000|2024-09-03 10:45:00|11026|11023|11028.1|11025.1|11028.2|11025.2|11023.3|11020.3|0
1725360600000|2024-09-03 10:50:00|11028|11025|11037.6|11034.6|11039.2|11036.2|11027.9|11024.9|0
1725360900000|2024-09-03 10:55:00|11037.7|11034.7|11040.8|11037.8|11040.9|11037.9|11036|11033|0
1725361200000|2024-09-03 11:00:00|11042.4|11039.4|11031.9|11028.9|11042.4|11039.4|11027.1|11024.1|0
1725361500000|2024-09-03 11:05:00|11031.7|11028.7|11019.3|11016.3|11031.9|11028.9|11014.2|11011.2|0
1725361800000|2024-09-03 11:10:00|11019.6|11016.6|11011.6|11008.6|11019.7|11016.7|11011|11008|0
1725362100000|2024-09-03 11:15:00|11011.9|11008.9|11029.2|11026.2|11029.4|11026.4|11011.9|11008.9|0
1725362400000|2024-09-03 11:20:00|11029.3|11026.3|11028.7|11025.7|11031.9|11028.9|11026.8|11023.8|0
1725362700000|2024-09-03 11:25:00|11029.6|11026.6|11032.3|11029.3|11034.4|11031.4|11027.8|11024.8|0
1725363000000|2024-09-03 11:30:00|11032.1|11029.1|11043.6|11040.6|11044.8|11041.8|11032|11029|0
1725363300000|2024-09-03 11:35:00|11043.5|11040.5|11048.3|11045.3|11050|11047|11043.5|11040.5|0
1725363600000|2024-09-03 11:40:00|11048.1|11045.1|11040.7|11037.7|11048.7|11045.7|11037.9|11034.9|0
1725363900000|2024-09-03 11:45:00|11040.6|11037.6|11032.9|11029.9|11040.8|11037.8|11032.3|11029.3|0
1725364200000|2024-09-03 11:50:00|11032.4|11029.4|11037.1|11034.1|11037.4|11034.4|11032.2|11029.2|0
1725364500000|2024-09-03 11:55:00|11037.2|11034.2|11040.2|11037.2|11040.7|11037.7|11037.2|11034.2|0
1725364800000|2024-09-03 12:00:00|11040.1|11037.1|11035.5|11032.5|11041.1|11038.1|11035.2|11032.2|0
1725365100000|2024-09-03 12:05:00|11035.6|11032.6|11041.3|11038.3|11041.3|11038.3|11032.2|11029.2|0
1725365400000|2024-09-03 12:10:00|11041.4|11038.4|11042.1|11039.1|11042.2|11039.2|11038.6|11035.6|0
1725365700000|2024-09-03 12:15:00|11042|11039|11043.5|11040.5|11043.5|11040.5|11040.9|11037.9|0
1725366000000|2024-09-03 12:20:00|11043.4|11040.4|11049.9|11046.9|11050.3|11047.3|11043.4|11040.4|0
1725366300000|2024-09-03 12:25:00|11050.1|11047.1|11042|11039|11050.7|11047.7|11041.4|11038.4|0
1725366600000|2024-09-03 12:30:00|11041.6|11038.6|11044.2|11041.2|11044.6|11041.6|11041.3|11038.3|0
1725366900000|2024-09-03 12:35:00|11044|11041|11051.2|11048.2|11054.5|11051.5|11042.5|11039.5|0
1725367200000|2024-09-03 12:40:00|11051.3|11048.3|11047|11044|11054.9|11051.9|11046.9|11043.9|0
1725367500000|2024-09-03 12:45:00|11047.5|11044.5|11047.6|11044.6|11049|11046|11044.4|11041.4|0
1725367800000|2024-09-03 12:50:00|11047.2|11044.2|11044.7|11041.7|11048.4|11045.4|11044.4|11041.4|0
1725368100000|2024-09-03 12:55:00|11044.6|11041.6|11028.8|11025.8|11044.6|11041.6|11027.9|11024.9|0
1725368400000|2024-09-03 13:00:00|11028.7|11025.7|11029.7|11026.7|11032|11029|11021.6|11018.6|0
1725368700000|2024-09-03 13:05:00|11030|11027|11028.5|11025.5|11030.7|11027.7|11025.9|11022.9|0
1725369000000|2024-09-03 13:10:00|11028.7|11025.7|11027.9|11024.9|11030.5|11027.5|11024.7|11021.7|0
1725369300000|2024-09-03 13:15:00|11027.8|11024.8|11031.8|11028.8|11031.8|11028.8|11026.5|11023.5|0
1725369600000|2024-09-03 13:20:00|11032.1|11029.1|11042.6|11039.6|11045.3|11042.3|11031.4|11028.4|0
1725369900000|2024-09-03 13:25:00|11034.6|11031.6|11027.6|11024.6|11037.2|11034.2|11017.8|11014.8|0
1725370200000|2024-09-03 13:30:00|11025.9|11022.9|11006|11004.2|11042.4|11040.6|10983.4|10981.6|0
1725370500000|2024-09-03 13:35:00|11005.6|11003.8|10996.5|10994.7|11007.3|11005.5|10970.8|10969|0
1725370800000|2024-09-03 13:40:00|10995.7|10993.9|10976.9|10975.1|11001.1|10999.3|10947.9|10946.1|0
1725371100000|2024-09-03 13:45:00|10976.8|10975|10997.6|10995.8|11002|11000.2|10964.9|10963.1|0
1725371400000|2024-09-03 13:50:00|10996.4|10994.6|10946.5|10944.7|11000.2|10998.4|10943|10941.2|0
1725371700000|2024-09-03 13:55:00|10946.1|10944.3|10959.1|10957.3|10961.8|10960|10934.8|10933|0
1725372000000|2024-09-03 14:00:00|10955|10953.2|10943.2|10941.4|10974.2|10972.4|10919|10917.2|0
1725372300000|2024-09-03 14:05:00|10944.6|10942.8|10952.1|10950.3|10958.8|10957|10925.8|10924|0
1725372600000|2024-09-03 14:10:00|10951.8|10950|10919.1|10917.3|10956.7|10954.9|10916.9|10915.1|0
1725372900000|2024-09-03 14:15:00|10919.2|10917.4|10929.4|10927.6|10935.4|10933.6|10915.1|10913.3|0
1725373200000|2024-09-03 14:20:00|10928.2|10926.4|10943.4|10941.6|10947.6|10945.8|10923.6|10921.8|0
1725373500000|2024-09-03 14:25:00|10943.8|10942|10938.5|10936.7|10957.1|10955.3|10933|10931.2|0
1725373800000|2024-09-03 14:30:00|10936.8|10935|10892.9|10891.1|10936.8|10935|10884.1|10882.3|0
1725374100000|2024-09-03 14:35:00|10893.8|10892|10879.8|10878|10899.8|10898|10878.3|10876.5|0
1725374400000|2024-09-03 14:40:00|10879.2|10877.4|10855.9|10854.1|10887.5|10885.7|10854.9|10853.1|0
1725374700000|2024-09-03 14:45:00|10856.2|10854.4|10812|10810.2|10860.2|10858.4|10812|10810.2|0
1725375000000|2024-09-03 14:50:00|10811.4|10809.6|10797.4|10795.6|10825.3|10823.5|10790.3|10788.5|0
1725375300000|2024-09-03 14:55:00|10797.5|10795.7|10797.7|10795.9|10820.7|10818.9|10796.1|10794.3|0
1725375600000|2024-09-03 15:00:00|10797.9|10796.1|10824.2|10822.4|10830.3|10828.5|10789.2|10787.4|0
1725375900000|2024-09-03 15:05:00|10821.8|10820|10825.8|10824|10843.3|10841.5|10817.3|10815.5|0
1725376200000|2024-09-03 15:10:00|10826.1|10824.3|10836|10834.2|10848.6|10846.8|10823.5|10821.7|0
1725376500000|2024-09-03 15:15:00|10834.5|10832.7|10834.2|10832.4|10847.2|10845.4|10824.5|10822.7|0
1725376800000|2024-09-03 15:20:00|10833.2|10831.4|10827.7|10825.9|10838.9|10837.1|10827.4|10825.6|0
1725377100000|2024-09-03 15:25:00|10827.4|10825.6|10818.4|10816.6|10831.4|10829.6|10818.4|10816.6|0
1725377400000|2024-09-03 15:30:00|10820.1|10818.3|10829|10827.2|10830.8|10829|10809|10807.2|0
1725377700000|2024-09-03 15:35:00|10829.4|10827.6|10838.4|10836.6|10850.1|10848.3|10829.4|10827.6|0
1725378000000|2024-09-03 15:40:00|10838|10836.2|10803.5|10801.7|10838|10836.2|10803.4|10801.6|0
1725378300000|2024-09-03 15:45:00|10804.7|10802.9|10814.8|10813|10820.3|10818.5|10804.7|10802.9|0
1725378600000|2024-09-03 15:50:00|10815|10813.2|10809.7|10807.9|10815|10813.2|10801|10799.2|0
1725378900000|2024-09-03 15:55:00|10809.1|10807.3|10799.5|10797.7|10812.2|10810.4|10793.4|10791.6|0
1725379200000|2024-09-03 16:00:00|10800.4|10798.6|10814.3|10812.5|10818.2|10816.4|10799.8|10798|0
1725379500000|2024-09-03 16:05:00|10813.6|10811.8|10802.9|10801.1|10817.9|10816.1|10796.3|10794.5|0
1725379800000|2024-09-03 16:10:00|10803.1|10801.3|10815.6|10813.8|10815.6|10813.8|10790.1|10788.3|0
1725380100000|2024-09-03 16:15:00|10815.3|10813.5|10825.3|10823.5|10836.4|10834.6|10812.7|10810.9|0
1725380400000|2024-09-03 16:20:00|10825.2|10823.4|10813.7|10811.9|10829.5|10827.7|10812.3|10810.5|0
1725380700000|2024-09-03 16:25:00|10813.5|10811.7|10817.4|10815.6|10817.9|10816.1|10807.1|10805.3|0
1725381000000|2024-09-03 16:30:00|10814.8|10813|10810|10808.2|10820.2|10818.4|10809.2|10807.4|0
1725381300000|2024-09-03 16:35:00|10810.2|10808.4|10815.6|10813.8|10819.5|10817.7|10799.6|10797.8|0
1725381600000|2024-09-03 16:40:00|10815.8|10814|10813.1|10811.3|10816.8|10815|10803.1|10801.3|0
1725381900000|2024-09-03 16:45:00|10813|10811.2|10819.1|10817.3|10819.3|10817.5|10801.4|10799.6|0
1725382200000|2024-09-03 16:50:00|10818.8|10817|10813.8|10812|10822.1|10820.3|10810.2|10808.4|0
1725382500000|2024-09-03 16:55:00|10813.4|10811.6|10804.3|10802.5|10816.8|10815|10801.8|10800|0
1725382800000|2024-09-03 17:00:00|10804.7|10802.9|10808|10806.2|10811.4|10809.6|10800|10798.2|0
1725383100000|2024-09-03 17:05:00|10808.3|10806.5|10810.5|10808.7|10817.8|10816|10807.5|10805.7|0
1725383400000|2024-09-03 17:10:00|10810.7|10808.9|10792.6|10790.8|10812.1|10810.3|10790.5|10788.7|0
1725383700000|2024-09-03 17:15:00|10792.8|10791|10802.5|10800.7|10803|10801.2|10791.8|10790|0
1725384000000|2024-09-03 17:20:00|10805.2|10803.4|10822.3|10820.5|10824.1|10822.3|10801|10799.2|0
1725384300000|2024-09-03 17:25:00|10821.4|10819.6|10821.2|10819.4|10827.9|10826.1|10818.5|10816.7|0
1725384600000|2024-09-03 17:30:00|10820.7|10818.9|10801.9|10800.1|10825.3|10823.5|10798|10796.2|0
1725384900000|2024-09-03 17:35:00|10802.6|10800.8|10817.4|10815.6|10817.9|10816.1|10795.3|10793.5|0
1725385200000|2024-09-03 17:40:00|10816.4|10814.6|10799.2|10797.4|10816.4|10814.6|10796|10794.2|0
1725385500000|2024-09-03 17:45:00|10798.8|10797|10791.9|10790.1|10802.9|10801.1|10790.7|10788.9|0
1725385800000|2024-09-03 17:50:00|10792.1|10790.3|10792|10790.2|10794.6|10792.8|10787.1|10785.3|0
1725386100000|2024-09-03 17:55:00|10791.9|10790.1|10780.5|10778.7|10796.4|10794.6|10778.7|10776.9|0
1725386400000|2024-09-03 18:00:00|10780.4|10778.6|10756.8|10755|10784.9|10783.1|10751.5|10749.7|0
1725386700000|2024-09-03 18:05:00|10756.5|10754.7|10749.8|10748|10760.3|10758.5|10747.8|10746|0
1725387000000|2024-09-03 18:10:00|10749|10747.2|10741|10739.2|10754.1|10752.3|10738.5|10736.7|0
1725387300000|2024-09-03 18:15:00|10739.9|10738.1|10726.3|10724.5|10745.6|10743.8|10725.3|10723.5|0
1725387600000|2024-09-03 18:20:00|10726.9|10725.1|10724.7|10722.9|10736.5|10734.7|10718.5|10716.7|0
1725387900000|2024-09-03 18:25:00|10724.1|10722.3|10723|10721.2|10734.6|10732.8|10721.3|10719.5|0
1725388200000|2024-09-03 18:30:00|10723.1|10721.3|10744.4|10742.6|10749.5|10747.7|10722|10720.2|0
1725388500000|2024-09-03 18:35:00|10745.2|10743.4|10730.7|10728.9|10748.8|10747|10728|10726.2|0
1725388800000|2024-09-03 18:40:00|10730.4|10728.6|10723.9|10722.1|10734.4|10732.6|10722.3|10720.5|0
1725389100000|2024-09-03 18:45:00|10723.3|10721.5|10728.3|10726.5|10735.2|10733.4|10719.1|10717.3|0
1725389400000|2024-09-03 18:50:00|10728.6|10726.8|10724.3|10722.5|10732.5|10730.7|10722|10720.2|0
1725389700000|2024-09-03 18:55:00|10726.9|10725.1|10726.2|10724.4|10732.2|10730.4|10723.5|10721.7|0
1725390000000|2024-09-03 19:00:00|10726.1|10724.3|10737.6|10735.8|10740.1|10738.3|10726.1|10724.3|0
1725390300000|2024-09-03 19:05:00|10737.9|10736.1|10733.5|10731.7|10747.9|10746.1|10731.8|10730|0
1725390600000|2024-09-03 19:10:00|10733.2|10731.4|10737.6|10735.8|10741.3|10739.5|10727.2|10725.4|0
1725390900000|2024-09-03 19:15:00|10738.5|10736.7|10734.5|10732.7|10738.5|10736.7|10728.2|10726.4|0
1725391200000|2024-09-03 19:20:00|10734.4|10732.6|10731.9|10730.1|10744.5|10742.7|10731.4|10729.6|0
1725391500000|2024-09-03 19:25:00|10733|10731.2|10721.1|10719.3|10733.1|10731.3|10715.6|10713.8|0
1725391800000|2024-09-03 19:30:00|10722.2|10720.4|10702.7|10700.9|10727.3|10725.5|10702.6|10700.8|0
1725392100000|2024-09-03 19:35:00|10702.4|10700.6|10697.8|10696|10704.4|10702.6|10693.7|10691.9|0
1725392400000|2024-09-03 19:40:00|10697.3|10695.5|10691|10689.2|10700|10698.2|10676.8|10675|0
1725392700000|2024-09-03 19:45:00|10690.5|10688.7|10674|10672.2|10691.7|10689.9|10645.6|10643.8|0
1725393000000|2024-09-03 19:50:00|10684|10682.2|10691.9|10690.1|10696.8|10695|10675.6|10673.8|0
1725393300000|2024-09-03 19:55:00|10687.6|10685.8|10715.9|10714.1|10715.9|10714.1|10687.5|10685.7|0
1725393600000|2024-09-03 20:00:00|10716.5|10713.5|10722.8|10719.8|10723.1|10720.1|10706.5|10703.5|0
1725393900000|2024-09-03 20:05:00|10723|10720|10717|10714|10723|10720|10713.5|10710.5|0
1725394200000|2024-09-03 20:10:00|10717.2|10714.2|10712.7|10709.7|10717.6|10714.6|10712.5|10709.5|0
1725394500000|2024-09-03 20:15:00|10712.9|10709.9|10700.4|10697.4|10713.2|10710.2|10700.4|10697.4|0
1725394800000|2024-09-03 20:20:00|10700.6|10697.6|10688.2|10685.2|10703.7|10700.7|10688.2|10685.2|0
1725395100000|2024-09-03 20:25:00|10687.8|10684.8|10684.8|10681.8|10693.5|10690.5|10681.7|10678.7|0
1725395400000|2024-09-03 20:30:00|10684.9|10681.9|10689.9|10686.9|10695.3|10692.3|10684.9|10681.9|0
1725395700000|2024-09-03 20:35:00|10689.8|10686.8|10684.7|10681.7|10690.9|10687.9|10684.7|10681.7|0
1725396000000|2024-09-03 20:40:00|10684.1|10681.1|10680.6|10677.6|10684.4|10681.4|10678.9|10675.9|0
1725396300000|2024-09-03 20:45:00|10680.7|10677.7|10679.2|10676.2|10681.5|10678.5|10677.9|10674.9|0
1725396600000|2024-09-03 20:50:00|10679.1|10676.1|10688.3|10685.3|10689.2|10686.2|10676.8|10673.8|0
1725396900000|2024-09-03 20:55:00|10688.4|10685.4|10688.3|10685.3|10693.8|10690.8|10686.3|10683.3|0
1725397200000|2024-09-03 21:00:00|10687.6|10684.6|10689.6|10686.6|10692.2|10689.2|10687.5|10684.5|0
1725397500000|2024-09-03 21:05:00|10689.8|10686.8|10684.4|10681.4|10689.8|10686.8|10683.8|10680.8|0
1725397800000|2024-09-03 21:10:00|10684.5|10681.5|10682.1|10679.1|10686.7|10683.7|10681.7|10678.7|0
1725398100000|2024-09-03 21:15:00|10682|10679|10679.8|10676.8|10682.3|10679.3|10679.5|10676.5|0
1725398400000|2024-09-03 21:20:00|10680|10677|10676.8|10673.8|10680.9|10677.9|10676.7|10673.7|0
1725398700000|2024-09-03 21:25:00|10676.6|10673.6|10675.6|10672.6|10676.6|10673.6|10674.3|10671.3|0
1725399000000|2024-09-03 21:30:00|10675.7|10672.7|10677.8|10674.8|10678.8|10675.8|10675.2|10672.2|0
1725399300000|2024-09-03 21:35:00|10677.9|10674.9|10675.8|10672.8|10678.5|10675.5|10674.6|10671.6|0
1725399600000|2024-09-03 21:40:00|10675.5|10672.5|10674.8|10671.8|10676|10673|10673.4|10670.4|0
1725399900000|2024-09-03 21:45:00|10674.7|10671.7|10678.1|10675.1|10678.1|10675.1|10673.6|10670.6|0
1725400200000|2024-09-03 21:50:00|10678.4|10675.4|10679.8|10676.8|10681.1|10678.1|10678|10675|0
1725400500000|2024-09-03 21:55:00|10679.9|10676.9|10684.4|10681.4|10684.6|10681.6|10678.4|10675.4|0
1725400800000|2024-09-03 22:00:00|10684.3|10681.3|10691.2|10688.2|10696.1|10693.1|10684.3|10681.3|0
1725401100000|2024-09-03 22:05:00|10691.3|10688.3|10677.4|10674.4|10691.3|10688.3|10674.8|10671.8|0
1725401400000|2024-09-03 22:10:00|10677.3|10674.3|10675.1|10672.1|10677.3|10674.3|10672.9|10669.9|0
1725401700000|2024-09-03 22:15:00|10675.2|10672.2|10679.5|10676.5|10682.3|10679.3|10674.6|10671.6|0
1725402000000|2024-09-03 22:20:00|10680.2|10677.2|10685.5|10682.5|10687.2|10684.2|10680|10677|0
1725402300000|2024-09-03 22:25:00|10685.8|10682.8|10686.8|10683.8|10688|10685|10685.6|10682.6|0
1725402600000|2024-09-03 22:30:00|10686.9|10683.9|10685.4|10682.4|10686.9|10683.9|10683.9|10680.9|0
1725402900000|2024-09-03 22:35:00|10685.6|10682.6|10689.4|10686.4|10689.4|10686.4|10685.2|10682.2|0
1725403200000|2024-09-03 22:40:00|10689.5|10686.5|10689.9|10686.9|10690.4|10687.4|10687.2|10684.2|0
1725403500000|2024-09-03 22:45:00|10690|10687|10686.5|10683.5|10690.8|10687.8|10686.5|10683.5|0
1725403800000|2024-09-03 22:50:00|10686.6|10683.6|10685.2|10682.2|10689.2|10686.2|10685.2|10682.2|0
1725404100000|2024-09-03 22:55:00|10685.4|10682.4|10679.5|10676.5|10685.5|10682.5|10676.1|10673.1|0
1725404400000|2024-09-03 23:00:00|10680.2|10677.2|10677.4|10674.4|10680.8|10677.8|10676.7|10673.7|0
1725404700000|2024-09-03 23:05:00|10677.2|10674.2|10666.7|10663.7|10677.3|10674.3|10666.5|10663.5|0
1725405000000|2024-09-03 23:10:00|10666.8|10663.8|10673.3|10670.3|10673.3|10670.3|10666.8|10663.8|0
1725405300000|2024-09-03 23:15:00|10673.5|10670.5|10676.8|10673.8|10677.1|10674.1|10673.1|10670.1|0
1725405600000|2024-09-03 23:20:00|10676.6|10673.6|10674.4|10671.4|10677.2|10674.2|10672.9|10669.9|0
1725405900000|2024-09-03 23:25:00|10674.3|10671.3|10671.2|10668.2|10675.1|10672.1|10670.8|10667.8|0
1725406200000|2024-09-03 23:30:00|10671.1|10668.1|10673.2|10670.2|10673.8|10670.8|10669.4|10666.4|0
1725406500000|2024-09-03 23:35:00|10673.5|10670.5|10670.1|10667.1|10673.9|10670.9|10669.6|10666.6|0
1725406800000|2024-09-03 23:40:00|10670.4|10667.4|10667.2|10664.2|10670.6|10667.6|10667|10664|0
1725407100000|2024-09-03 23:45:00|10667.1|10664.1|10665.7|10662.7|10668.7|10665.7|10665.7|10662.7|0
1725407400000|2024-09-03 23:50:00|10666|10663|10666.7|10663.7|10669.5|10666.5|10662|10659|0
1725407700000|2024-09-03 23:55:00|10666.5|10663.5|10663.4|10658.4|10670.6|10667.6|10662.4|10658.4|0
1725436800000|2024-09-04 08:00:00|10636.7|10633.7|10620.8|10617.8|10637.4|10634.4|10614.6|10611.6|0
1725437100000|2024-09-04 08:05:00|10620.2|10617.2|10614.9|10611.9|10622.9|10619.9|10614.1|10611.1|0
1725437400000|2024-09-04 08:10:00|10615.1|10612.1|10611.1|10608.1|10618.7|10615.7|10611.1|10608.1|0
1725437700000|2024-09-04 08:15:00|10609.7|10606.7|10608.3|10605.3|10613.1|10610.1|10605.4|10602.4|0
1725438000000|2024-09-04 08:20:00|10606.4|10603.4|10612.8|10609.8|10618.2|10615.2|10606.4|10603.4|0
1725438300000|2024-09-04 08:25:00|10613|10610|10626.9|10623.9|10627.6|10624.6|10611.5|10608.5|0
1725438600000|2024-09-04 08:30:00|10626.8|10623.8|10645|10642|10645|10642|10626.4|10623.4|0
1725438900000|2024-09-04 08:35:00|10645.2|10642.2|10637.7|10634.7|10646.5|10643.5|10637.7|10634.7|0
1725439200000|2024-09-04 08:40:00|10637.3|10634.3|10632.4|10629.4|10638.9|10635.9|10628.9|10625.9|0
1725439500000|2024-09-04 08:45:00|10632.2|10629.2|10635.8|10632.8|10636.3|10633.3|10632.2|10629.2|0
1725439800000|2024-09-04 08:50:00|10636.2|10633.2|10648.8|10645.8|10650|10647|10636.2|10633.2|0
1725440100000|2024-09-04 08:55:00|10648.5|10645.5|10642.6|10639.6|10652|10649|10640.7|10637.7|0
1725440400000|2024-09-04 09:00:00|10642.5|10639.5|10647.3|10644.3|10649.4|10646.4|10637.3|10634.3|0
1725440700000|2024-09-04 09:05:00|10646.9|10643.9|10641.8|10638.8|10648.6|10645.6|10640.9|10637.9|0
1725441000000|2024-09-04 09:10:00|10642.6|10639.6|10643|10640|10645|10642|10640.9|10637.9|0
1725441300000|2024-09-04 09:15:00|10642.5|10639.5|10659.8|10656.8|10660.1|10657.1|10642|10639|0
1725441600000|2024-09-04 09:20:00|10659.6|10656.6|10651.7|10648.7|10659.9|10656.9|10650.4|10647.4|0
1725441900000|2024-09-04 09:25:00|10651.5|10648.5|10650.5|10647.5|10652.1|10649.1|10648.2|10645.2|0
1725442200000|2024-09-04 09:30:00|10650.4|10647.4|10656.8|10653.8|10657.9|10654.9|10648.8|10645.8|0
1725442500000|2024-09-04 09:35:00|10656.7|10653.7|10656.5|10653.5|10658.1|10655.1|10652.6|10649.6|0
1725442800000|2024-09-04 09:40:00|10656.4|10653.4|10659.7|10656.7|10660.6|10657.6|10655.6|10652.6|0
1725443100000|2024-09-04 09:45:00|10659.6|10656.6|10659.6|10656.6|10663.4|10660.4|10658.3|10655.3|0
1725443400000|2024-09-04 09:50:00|10659.8|10656.8|10649.8|10646.8|10659.8|10656.8|10648.3|10645.3|0
1725443700000|2024-09-04 09:55:00|10649.9|10646.9|10656.1|10653.1|10657.8|10654.8|10649.3|10646.3|0
1725444000000|2024-09-04 10:00:00|10655.9|10652.9|10655.1|10652.1|10659.3|10656.3|10654.8|10651.8|0
1725444300000|2024-09-04 10:05:00|10655.4|10652.4|10648.4|10645.4|10657.1|10654.1|10645.5|10642.5|0
1725444600000|2024-09-04 10:10:00|10648.5|10645.5|10637.7|10634.7|10648.5|10645.5|10635.6|10632.6|0
1725444900000|2024-09-04 10:15:00|10637.8|10634.8|10636|10633|10638|10635|10632.3|10629.3|0
1725445200000|2024-09-04 10:20:00|10635.3|10632.3|10636|10633|10637.7|10634.7|10634.6|10631.6|0
1725445500000|2024-09-04 10:25:00|10636.3|10633.3|10636.7|10633.7|10639|10636|10635.7|10632.7|0
1725445800000|2024-09-04 10:30:00|10636.4|10633.4|10641.9|10638.9|10642.8|10639.8|10636.2|10633.2|0
1725446100000|2024-09-04 10:35:00|10642.1|10639.1|10632.9|10629.9|10642.1|10639.1|10631.8|10628.8|0
1725446400000|2024-09-04 10:40:00|10632.6|10629.6|10632.4|10629.4|10633.8|10630.8|10630.1|10627.1|0
1725446700000|2024-09-04 10:45:00|10632.3|10629.3|10633.2|10630.2|10635.1|10632.1|10632.2|10629.2|0
1725447000000|2024-09-04 10:50:00|10633.1|10630.1|10625.4|10622.4|10633.1|10630.1|10624.8|10621.8|0
1725447300000|2024-09-04 10:55:00|10624.9|10621.9|10622.6|10619.6|10626.1|10623.1|10622.2|10619.2|0
1725447600000|2024-09-04 11:00:00|10626.7|10623.7|10606.5|10603.5|10628.2|10625.2|10605.8|10602.8|0
1725447900000|2024-09-04 11:05:00|10606.1|10603.1|10616.6|10613.6|10617.5|10614.5|10604.3|10601.3|0
1725448200000|2024-09-04 11:10:00|10616.1|10613.1|10610.8|10607.8|10622.6|10619.6|10610.5|10607.5|0
1725448500000|2024-09-04 11:15:00|10611.2|10608.2|10613.2|10610.2|10614.5|10611.5|10606.7|10603.7|0
1725448800000|2024-09-04 11:20:00|10613.1|10610.1|10613.7|10610.7|10617.5|10614.5|10612.4|10609.4|0
1725449100000|2024-09-04 11:25:00|10612.9|10609.9|10619.1|10616.1|10619.2|10616.2|10612.1|10609.1|0
1725449400000|2024-09-04 11:30:00|10619|10616|10623.4|10620.4|10624.6|10621.6|10619|10616|0
1725449700000|2024-09-04 11:35:00|10623.5|10620.5|10624.7|10621.7|10629.9|10626.9|10623.5|10620.5|0
1725450000000|2024-09-04 11:40:00|10624.3|10621.3|10616.7|10613.7|10624.3|10621.3|10614.9|10611.9|0
1725450300000|2024-09-04 11:45:00|10616.5|10613.5|10616.1|10613.1|10617.8|10614.8|10614.4|10611.4|0
1725450600000|2024-09-04 11:50:00|10615.6|10612.6|10612.3|10609.3|10617.5|10614.5|10610.2|10607.2|0
1725450900000|2024-09-04 11:55:00|10612.4|10609.4|10622.1|10619.1|10625.3|10622.3|10612.4|10609.4|0
1725451200000|2024-09-04 12:00:00|10622.2|10619.2|10627.4|10624.4|10628|10625|10620.7|10617.7|0
1725451500000|2024-09-04 12:05:00|10627.2|10624.2|10636|10633|10636.2|10633.2|10626.3|10623.3|0
1725451800000|2024-09-04 12:10:00|10636.4|10633.4|10629.8|10626.8|10637.1|10634.1|10629.7|10626.7|0
1725452100000|2024-09-04 12:15:00|10629.9|10626.9|10619.8|10616.8|10630.3|10627.3|10619.8|10616.8|0
1725452400000|2024-09-04 12:20:00|10620|10617|10619.7|10616.7|10623.2|10620.2|10619.1|10616.1|0
1725452700000|2024-09-04 12:25:00|10619.4|10616.4|10624.9|10621.9|10627.3|10624.3|10618.4|10615.4|0
1725453000000|2024-09-04 12:30:00|10625.3|10622.3|10618.2|10615.2|10626.4|10623.4|10617|10614|0
1725453300000|2024-09-04 12:35:00|10617.9|10614.9|10617.1|10614.1|10618.7|10615.7|10611.7|10608.7|0
1725453600000|2024-09-04 12:40:00|10617|10614|10632.4|10629.4|10633.1|10630.1|10617|10614|0
1725453900000|2024-09-04 12:45:00|10632.5|10629.5|10641.9|10638.9|10646.7|10643.7|10632.2|10629.2|0
1725454200000|2024-09-04 12:50:00|10642|10639|10642.3|10639.3|10645.2|10642.2|10637.9|10634.9|0
1725454500000|2024-09-04 12:55:00|10642.4|10639.4|10648.8|10645.8|10650.8|10647.8|10642.1|10639.1|0
1725454800000|2024-09-04 13:00:00|10648.3|10645.3|10636|10633|10650.2|10647.2|10634.5|10631.5|0
1725455100000|2024-09-04 13:05:00|10635.7|10632.7|10632.3|10629.3|10635.7|10632.7|10632.1|10629.1|0
1725455400000|2024-09-04 13:10:00|10632.4|10629.4|10631|10628|10635.1|10632.1|10630|10627|0
1725455700000|2024-09-04 13:15:00|10630.7|10627.7|10623.4|10620.4|10631.5|10628.5|10622.3|10619.3|0
1725456000000|2024-09-04 13:20:00|10623.7|10620.7|10634.8|10631.8|10635.2|10632.2|10623.7|10620.7|0
1725456300000|2024-09-04 13:25:00|10616.7|10613.7|10622.4|10619.4|10625.2|10622.2|10612.6|10609.6|0
1725456600000|2024-09-04 13:30:00|10626.7|10623.7|10673.6|10671.8|10676.5|10674.7|10620.1|10617.9|0
1725456900000|2024-09-04 13:35:00|10672.8|10671|10648.1|10646.3|10677.9|10676.1|10644.1|10642.3|0
1725457200000|2024-09-04 13:40:00|10648|10646.2|10702.6|10700.8|10713.5|10711.7|10646.9|10645.1|0
1725457500000|2024-09-04 13:45:00|10702.3|10700.5|10731.3|10729.5|10731.8|10730|10692|10690.2|0
1725457800000|2024-09-04 13:50:00|10731.5|10729.7|10739.5|10737.7|10739.5|10737.7|10713.3|10711.5|0
1725458100000|2024-09-04 13:55:00|10738.8|10737|10720.4|10718.6|10744.2|10742.4|10702.9|10701.1|0
1725458400000|2024-09-04 14:00:00|10720.5|10718.7|10687|10685.2|10720.5|10718.7|10630.7|10628.9|0
1725458700000|2024-09-04 14:05:00|10685.4|10683.6|10729.5|10727.7|10731.7|10729.9|10668|10666.2|0
1725459000000|2024-09-04 14:10:00|10727.4|10725.6|10716.8|10715|10749.3|10747.5|10697|10695.2|0
1725459300000|2024-09-04 14:15:00|10716.7|10714.9|10713.2|10711.4|10739.2|10737.4|10697.5|10695.7|0
1725459600000|2024-09-04 14:20:00|10712.8|10711|10732.6|10730.8|10735.2|10733.4|10701.9|10700.1|0
1725459900000|2024-09-04 14:25:00|10733.3|10731.5|10750.9|10749.1|10751.1|10749.3|10723.1|10721.3|0
1725460200000|2024-09-04 14:30:00|10751.8|10750|10789.9|10788.1|10790|10788.2|10745.3|10743.5|0
1725460500000|2024-09-04 14:35:00|10789.3|10787.5|10780.7|10778.9|10793.4|10791.6|10768.1|10766.3|0
1725460800000|2024-09-04 14:40:00|10779.7|10777.9|10799.1|10797.3|10799.1|10797.3|10778.3|10776.5|0
1725461100000|2024-09-04 14:45:00|10798.5|10796.7|10781.2|10779.4|10801.6|10799.8|10769|10767.2|0
1725461400000|2024-09-04 14:50:00|10780.6|10778.8|10796.9|10795.1|10797.2|10795.4|10780.5|10778.7|0
1725461700000|2024-09-04 14:55:00|10798.4|10796.6|10822.6|10820.8|10825.9|10824.1|10798.3|10796.5|0
1725462000000|2024-09-04 15:00:00|10822.5|10820.7|10838.1|10836.3|10839.1|10837.3|10818.5|10816.7|0
1725462300000|2024-09-04 15:05:00|10837.3|10835.5|10815.2|10813.4|10847.1|10845.3|10814.7|10812.9|0
1725462600000|2024-09-04 15:10:00|10816.2|10814.4|10812|10810.2|10826.5|10824.7|10808.4|10806.6|0
1725462900000|2024-09-04 15:15:00|10811.6|10809.8|10815.6|10813.8|10817.7|10815.9|10797.1|10795.3|0
1725463200000|2024-09-04 15:20:00|10815.7|10813.9|10806.1|10804.3|10820.7|10818.9|10794.2|10792.4|0
1725463500000|2024-09-04 15:25:00|10805.9|10804.1|10778.6|10776.8|10809.1|10807.3|10778.3|10776.5|0
1725463800000|2024-09-04 15:30:00|10778.4|10776.6|10776.1|10774.3|10784.9|10783.1|10757.5|10755.7|0
1725464100000|2024-09-04 15:35:00|10776.6|10774.8|10769|10767.2|10784.3|10782.5|10766.1|10764.3|0
1725464400000|2024-09-04 15:40:00|10768.2|10766.4|10759.1|10757.3|10770.1|10768.3|10755.8|10754|0
1725464700000|2024-09-04 15:45:00|10759.2|10757.4|10775.8|10774|10784.9|10783.1|10759.2|10757.4|0
1725465000000|2024-09-04 15:50:00|10774.9|10773.1|10789.5|10787.7|10792|10790.2|10774|10772.2|0
1725465300000|2024-09-04 15:55:00|10789.4|10787.6|10778|10776.2|10789.4|10787.6|10760.7|10758.9|0
1725465600000|2024-09-04 16:00:00|10777.9|10776.1|10764.6|10762.8|10782.4|10780.6|10762.6|10760.8|0
1725465900000|2024-09-04 16:05:00|10765.1|10763.3|10778.3|10776.5|10778.9|10777.1|10759.7|10757.9|0
1725466200000|2024-09-04 16:10:00|10778.4|10776.6|10769.1|10767.3|10787.5|10785.7|10765.3|10763.5|0
1725466500000|2024-09-04 16:15:00|10768.5|10766.7|10785.8|10784|10794.1|10792.3|10768.5|10766.7|0
1725466800000|2024-09-04 16:20:00|10785.7|10783.9|10802.3|10800.5|10803.8|10802|10782.4|10780.6|0
1725467100000|2024-09-04 16:25:00|10801.9|10800.1|10806.1|10804.3|10807.2|10805.4|10797.4|10795.6|0
1725467400000|2024-09-04 16:30:00|10805.7|10803.9|10829.9|10828.1|10831.6|10829.8|10805|10803.2|0
1725467700000|2024-09-04 16:35:00|10830.3|10828.5|10827.9|10826.1|10833|10831.2|10825.4|10823.6|0
1725468000000|2024-09-04 16:40:00|10828.3|10826.5|10804.9|10803.1|10830.8|10829|10802|10800.2|0
1725468300000|2024-09-04 16:45:00|10803.3|10801.5|10804|10802.2|10809.6|10807.8|10794.4|10792.6|0
1725468600000|2024-09-04 16:50:00|10804.2|10802.4|10812.3|10810.5|10819|10817.2|10798.9|10797.1|0
1725468900000|2024-09-04 16:55:00|10812.5|10810.7|10820.2|10818.4|10821.1|10819.3|10805.9|10804.1|0
1725469200000|2024-09-04 17:00:00|10819.2|10817.4|10804.3|10802.5|10819.4|10817.6|10801.2|10799.4|0
1725469500000|2024-09-04 17:05:00|10804.2|10802.4|10814.8|10813|10819.4|10817.6|10804.2|10802.4|0
1725469800000|2024-09-04 17:10:00|10813.7|10811.9|10803.1|10801.3|10820|10818.2|10799.3|10797.5|0
1725470100000|2024-09-04 17:15:00|10802.4|10800.6|10805|10803.2|10811.1|10809.3|10794.5|10792.7|0
1725470400000|2024-09-04 17:20:00|10804.2|10802.4|10800.4|10798.6|10819.2|10817.4|10798.6|10796.8|0
1725470700000|2024-09-04 17:25:00|10800.2|10798.4|10789.4|10787.6|10802.3|10800.5|10784.3|10782.5|0
1725471000000|2024-09-04 17:30:00|10788.8|10787|10792.1|10790.3|10795.1|10793.3|10784.9|10783.1|0
1725471300000|2024-09-04 17:35:00|10791.2|10789.4|10793.4|10791.6|10801.9|10800.1|10787.5|10785.7|0
1725471600000|2024-09-04 17:40:00|10793.7|10791.9|10777.7|10775.9|10798.4|10796.6|10777.7|10775.9|0
1725471900000|2024-09-04 17:45:00|10779.1|10777.3|10787.9|10786.1|10797.6|10795.8|10779.1|10777.3|0
1725472200000|2024-09-04 17:50:00|10788.2|10786.4|10779.6|10777.8|10788.6|10786.8|10774.4|10772.6|0
1725472500000|2024-09-04 17:55:00|10779.7|10777.9|10775.9|10774.1|10781.9|10780.1|10772.5|10770.7|0
1725472800000|2024-09-04 18:00:00|10776.2|10774.4|10772|10770.2|10784|10782.2|10770.2|10768.4|0
1725473100000|2024-09-04 18:05:00|10771.7|10769.9|10777.3|10775.5|10783.5|10781.7|10765.5|10763.7|0
1725473400000|2024-09-04 18:10:00|10777.5|10775.7|10787.8|10786|10789.7|10787.9|10772.8|10771|0
1725473700000|2024-09-04 18:15:00|10788.1|10786.3|10769.8|10768|10796.4|10794.6|10768.7|10766.9|0
1725474000000|2024-09-04 18:20:00|10770|10768.2|10772.4|10770.6|10774.3|10772.5|10758.4|10756.6|0
1725474300000|2024-09-04 18:25:00|10771|10769.2|10780.5|10778.7|10781.6|10779.8|10770.6|10768.8|0
1725474600000|2024-09-04 18:30:00|10779.2|10777.4|10764.7|10762.9|10789.4|10787.6|10763.6|10761.8|0
1725474900000|2024-09-04 18:35:00|10764.8|10763|10743.3|10741.5|10765.3|10763.5|10737.9|10736.1|0
1725475200000|2024-09-04 18:40:00|10744.3|10742.5|10741.2|10739.4|10752.8|10751|10739.8|10738|0
1725475500000|2024-09-04 18:45:00|10741.6|10739.8|10742.2|10740.4|10748.2|10746.4|10731.9|10730.1|0
1725475800000|2024-09-04 18:50:00|10741.7|10739.9|10736.6|10734.8|10747.4|10745.6|10723.7|10721.9|0
1725476100000|2024-09-04 18:55:00|10735.7|10733.9|10723.5|10721.7|10744.5|10742.7|10722.3|10720.5|0
1725476400000|2024-09-04 19:00:00|10723.4|10721.6|10721.7|10719.9|10731.2|10729.4|10714.5|10712.7|0
1725476700000|2024-09-04 19:05:00|10721.9|10720.1|10711.2|10709.4|10727.3|10725.5|10708.4|10706.6|0
1725477000000|2024-09-04 19:10:00|10710.7|10708.9|10714.4|10712.6|10719.1|10717.3|10706|10704.2|0
1725477300000|2024-09-04 19:15:00|10715|10713.2|10712.5|10710.7|10723.9|10722.1|10711.8|10710|0
1725477600000|2024-09-04 19:20:00|10711.8|10710|10728.3|10726.5|10732.8|10731|10711.3|10709.5|0
1725477900000|2024-09-04 19:25:00|10728|10726.2|10737.8|10736|10739.4|10737.6|10713.8|10712|0
1725478200000|2024-09-04 19:30:00|10738.1|10736.3|10735.6|10733.8|10744.9|10743.1|10731.4|10729.6|0
1725478500000|2024-09-04 19:35:00|10735.8|10734|10739.9|10738.1|10742.2|10740.4|10727|10725.2|0
1725478800000|2024-09-04 19:40:00|10739.3|10737.5|10755.3|10753.5|10759.4|10757.6|10738.9|10737.1|0
1725479100000|2024-09-04 19:45:00|10754.3|10752.5|10751.4|10749.6|10756.7|10754.9|10741.1|10739.3|0
1725479400000|2024-09-04 19:50:00|10753.5|10751.7|10748.7|10746.9|10778.6|10776.8|10739.3|10737.5|0
1725479700000|2024-09-04 19:55:00|10748.8|10747|10736.1|10734.3|10758.6|10756.8|10733.6|10731.8|0
1725480000000|2024-09-04 20:00:00|10735.7|10733.9|10727.1|10724.1|10744.6|10741.6|10726.7|10723.7|0
1725480300000|2024-09-04 20:05:00|10726.8|10723.8|10725.4|10722.4|10730.6|10727.6|10724|10721|0
1725480600000|2024-09-04 20:10:00|10725.5|10722.5|10724|10721|10727.1|10724.1|10722.7|10719.7|0
1725480900000|2024-09-04 20:15:00|10724.3|10721.3|10732.7|10729.7|10734.2|10731.2|10723.2|10720.2|0
1725481200000|2024-09-04 20:20:00|10733.5|10730.5|10731.3|10728.3|10735.3|10732.3|10728.9|10725.9|0
1725481500000|2024-09-04 20:25:00|10731.2|10728.2|10735|10732|10737|10734|10731.2|10728.2|0
1725481800000|2024-09-04 20:30:00|10734.9|10731.9|10742.2|10739.2|10743.3|10740.3|10734.9|10731.9|0
1725482100000|2024-09-04 20:35:00|10742.3|10739.3|10741.6|10738.6|10743.4|10740.4|10740.1|10737.1|0
1725482400000|2024-09-04 20:40:00|10741.5|10738.5|10743.3|10740.3|10743.4|10740.4|10740.8|10737.8|0
1725482700000|2024-09-04 20:45:00|10743.5|10740.5|10744.9|10741.9|10745.5|10742.5|10742.6|10739.6|0
1725483000000|2024-09-04 20:50:00|10744.6|10741.6|10744.7|10741.7|10746|10743|10744.6|10741.6|0
1725483300000|2024-09-04 20:55:00|10744.8|10741.8|10748.1|10745.1|10748.3|10745.3|10744.5|10741.5|0
1725483600000|2024-09-04 21:00:00|10748.2|10745.2|10746.9|10743.9|10748.2|10745.2|10746.7|10743.7|0
1725483900000|2024-09-04 21:05:00|10746.8|10743.8|10746.6|10743.6|10747.1|10744.1|10745.7|10742.7|0
1725484200000|2024-09-04 21:10:00|10746.9|10743.9|10747.6|10744.6|10747.6|10744.6|10745.9|10742.9|0
1725484500000|2024-09-04 21:15:00|10747.7|10744.7|10748.9|10745.9|10749.2|10746.2|10747.4|10744.4|0
1725484800000|2024-09-04 21:20:00|10749|10746|10751.9|10748.9|10752|10749|10748.9|10745.9|0
1725485100000|2024-09-04 21:25:00|10752|10749|10755.6|10752.6|10756.5|10753.5|10752|10749|0
1725485400000|2024-09-04 21:30:00|10755.7|10752.7|10755.8|10752.8|10756.5|10753.5|10755|10752|0
1725485700000|2024-09-04 21:35:00|10755.9|10752.9|10757.4|10754.4|10757.5|10754.5|10755.4|10752.4|0
1725486000000|2024-09-04 21:40:00|10757.3|10754.3|10758.5|10755.5|10759.2|10756.2|10757.1|10754.1|0
1725486300000|2024-09-04 21:45:00|10757.7|10754.7|10758.1|10755.1|10758.7|10755.7|10757.5|10754.5|0
1725486600000|2024-09-04 21:50:00|10757.9|10754.9|10758.4|10755.4|10758.8|10755.8|10757.5|10754.5|0
1725486900000|2024-09-04 21:55:00|10758.3|10755.3|10759.2|10756.2|10760.5|10757.5|10758.1|10755.1|0
1725487200000|2024-09-04 22:00:00|10759.3|10756.3|10759.1|10756.1|10760|10757|10758.6|10755.6|0
1725487500000|2024-09-04 22:05:00|10758.9|10755.9|10757.5|10754.5|10759|10756|10756.2|10753.2|0
1725487800000|2024-09-04 22:10:00|10757.7|10754.7|10754.9|10751.9|10757.7|10754.7|10754.4|10751.4|0
1725488100000|2024-09-04 22:15:00|10754.6|10751.6|10750|10747|10754.6|10751.6|10750|10747|0
1725488400000|2024-09-04 22:20:00|10750.1|10747.1|10751.3|10748.3|10752.5|10749.5|10749.2|10746.2|0
1725488700000|2024-09-04 22:25:00|10751.4|10748.4|10752.7|10749.7|10753.1|10750.1|10751.2|10748.2|0
1725489000000|2024-09-04 22:30:00|10752.8|10749.8|10753.9|10750.9|10753.9|10750.9|10751|10748|0
1725489300000|2024-09-04 22:35:00|10754.1|10751.1|10754.5|10751.5|10755.4|10752.4|10753.8|10750.8|0
1725489600000|2024-09-04 22:40:00|10754.6|10751.6|10753.5|10750.5|10755.4|10752.4|10753.3|10750.3|0
1725489900000|2024-09-04 22:45:00|10753.4|10750.4|10753.5|10750.5|10754.4|10751.4|10753.4|10750.4|0
1725490200000|2024-09-04 22:50:00|10753.6|10750.6|10755.5|10752.5|10755.9|10752.9|10753.5|10750.5|0
1725490500000|2024-09-04 22:55:00|10755.3|10752.3|10758.3|10755.3|10758.6|10755.6|10754.9|10751.9|0
1725490800000|2024-09-04 23:00:00|10758|10755|10753.5|10750.5|10758.2|10755.2|10753.4|10750.4|0
1725491100000|2024-09-04 23:05:00|10753.3|10750.3|10751.3|10748.3|10754.4|10751.4|10751|10748|0
1725491400000|2024-09-04 23:10:00|10751|10748|10745.9|10742.9|10751.1|10748.1|10745.4|10742.4|0
1725491700000|2024-09-04 23:15:00|10745.7|10742.7|10739.5|10736.5|10746.1|10743.1|10737.2|10734.2|0
1725492000000|2024-09-04 23:20:00|10739.6|10736.6|10739.1|10736.1|10742.4|10739.4|10738.8|10735.8|0
1725492300000|2024-09-04 23:25:00|10738.5|10735.5|10740.1|10737.1|10740.6|10737.6|10736.8|10733.8|0
1725492600000|2024-09-04 23:30:00|10740.3|10737.3|10739.8|10736.8|10741.3|10738.3|10739.6|10736.6|0
1725492900000|2024-09-04 23:35:00|10739.7|10736.7|10728.1|10725.1|10740.3|10737.3|10727.9|10724.9|0
1725493200000|2024-09-04 23:40:00|10728|10725|10718.2|10715.2|10728.6|10725.6|10716|10713|0
1725493500000|2024-09-04 23:45:00|10718.3|10715.3|10718.8|10715.8|10721.4|10718.4|10717.4|10714.4|0
1725493800000|2024-09-04 23:50:00|10718.7|10715.7|10723|10720|10724.1|10721.1|10718.2|10715.2|0
1725494100000|2024-09-04 23:55:00|10722.9|10719.9|10726.7|10721.7|10726.7|10723.1|10720.7|10717.7|0
1725523200000|2024-09-05 08:00:00|10776.5|10773.5|10776.7|10773.7|10786.4|10783.4|10769.3|10766.3|0
1725523500000|2024-09-05 08:05:00|10777|10774|10776.7|10773.7|10782|10779|10772.1|10769.1|0
1725523800000|2024-09-05 08:10:00|10776.3|10773.3|10787.9|10784.9|10788.9|10785.9|10776.3|10773.3|0
1725524100000|2024-09-05 08:15:00|10787.6|10784.6|10786.5|10783.5|10791.1|10788.1|10779.4|10776.4|0
1725524400000|2024-09-05 08:20:00|10786.6|10783.6|10788|10785|10788.5|10785.5|10784.1|10781.1|0
1725524700000|2024-09-05 08:25:00|10788.2|10785.2|10792|10789|10792|10789|10787.2|10784.2|0
1725525000000|2024-09-05 08:30:00|10792.2|10789.2|10786.9|10783.9|10794.2|10791.2|10784.9|10781.9|0
1725525300000|2024-09-05 08:35:00|10786.8|10783.8|10783.9|10780.9|10787|10784|10781.9|10778.9|0
1725525600000|2024-09-05 08:40:00|10783.3|10780.3|10785.8|10782.8|10792.2|10789.2|10782.3|10779.3|0
1725525900000|2024-09-05 08:45:00|10786.2|10783.2|10788.4|10785.4|10789.9|10786.9|10785|10782|0
1725526200000|2024-09-05 08:50:00|10788.3|10785.3|10785.1|10782.1|10790|10787|10784.1|10781.1|0
1725526500000|2024-09-05 08:55:00|10785.3|10782.3|10787|10784|10788.3|10785.3|10784.5|10781.5|0
1725526800000|2024-09-05 09:00:00|10786.3|10783.3|10775.1|10772.1|10786.6|10783.6|10774.5|10771.5|0
1725527100000|2024-09-05 09:05:00|10774.8|10771.8|10764.4|10761.4|10775|10772|10764.4|10761.4|0
1725527400000|2024-09-05 09:10:00|10763.7|10760.7|10760.2|10757.2|10766.9|10763.9|10759.7|10756.7|0
1725527700000|2024-09-05 09:15:00|10760.7|10757.7|10761.3|10758.3|10766|10763|10760.5|10757.5|0
1725528000000|2024-09-05 09:20:00|10761.1|10758.1|10749.3|10746.3|10762.8|10759.8|10746.8|10743.8|0
1725528300000|2024-09-05 09:25:00|10749.1|10746.1|10743.6|10740.6|10749.2|10746.2|10743|10740|0
1725528600000|2024-09-05 09:30:00|10744.1|10741.1|10745.6|10742.6|10754.5|10751.5|10743.7|10740.7|0
1725528900000|2024-09-05 09:35:00|10745.3|10742.3|10751|10748|10751.3|10748.3|10743.1|10740.1|0
1725529200000|2024-09-05 09:40:00|10750.9|10747.9|10759.5|10756.5|10759.9|10756.9|10750.6|10747.6|0
1725529500000|2024-09-05 09:45:00|10759.6|10756.6|10764.1|10761.1|10764.3|10761.3|10759.1|10756.1|0
1725529800000|2024-09-05 09:50:00|10764.3|10761.3|10760.1|10757.1|10768.4|10765.4|10760.1|10757.1|0
1725530100000|2024-09-05 09:55:00|10760|10757|10762.3|10759.3|10763.4|10760.4|10759.5|10756.5|0
1725530400000|2024-09-05 10:00:00|10762.1|10759.1|10763.5|10760.5|10764.4|10761.4|10759.5|10756.5|0
1725530700000|2024-09-05 10:05:00|10763.9|10760.9|10766.5|10763.5|10770.2|10767.2|10763.9|10760.9|0
1725531000000|2024-09-05 10:10:00|10766.4|10763.4|10768|10765|10771.6|10768.6|10765.6|10762.6|0
1725531300000|2024-09-05 10:15:00|10768.4|10765.4|10766.8|10763.8|10769.3|10766.3|10764.7|10761.7|0
1725531600000|2024-09-05 10:20:00|10766.9|10763.9|10764.4|10761.4|10766.9|10763.9|10761.2|10758.2|0
1725531900000|2024-09-05 10:25:00|10764.5|10761.5|10764.8|10761.8|10765|10762|10762.2|10759.2|0
1725532200000|2024-09-05 10:30:00|10765.1|10762.1|10767.5|10764.5|10768.3|10765.3|10764.1|10761.1|0
1725532500000|2024-09-05 10:35:00|10767.7|10764.7|10770.8|10767.8|10773.1|10770.1|10766.5|10763.5|0
1725532800000|2024-09-05 10:40:00|10770.4|10767.4|10775.6|10772.6|10776.7|10773.7|10770.4|10767.4|0
1725533100000|2024-09-05 10:45:00|10775.4|10772.4|10771.5|10768.5|10777|10774|10771.2|10768.2|0
1725533400000|2024-09-05 10:50:00|10771.3|10768.3|10772.1|10769.1|10774.9|10771.9|10769.2|10766.2|0
1725533700000|2024-09-05 10:55:00|10771.9|10768.9|10772.4|10769.4|10774.3|10771.3|10770.7|10767.7|0
1725534000000|2024-09-05 11:00:00|10772.7|10769.7|10787.1|10784.1|10788|10785|10770.9|10767.9|0
1725534300000|2024-09-05 11:05:00|10787.4|10784.4|10783.2|10780.2|10787.4|10784.4|10782.5|10779.5|0
1725534600000|2024-09-05 11:10:00|10783.1|10780.1|10770.2|10767.2|10783.5|10780.5|10765|10762|0
1725534900000|2024-09-05 11:15:00|10770.9|10767.9|10769.8|10766.8|10774.2|10771.2|10766.7|10763.7|0
1725535200000|2024-09-05 11:20:00|10768.9|10765.9|10775.2|10772.2|10776.7|10773.7|10768.8|10765.8|0
1725535500000|2024-09-05 11:25:00|10775.1|10772.1|10784.1|10781.1|10784.7|10781.7|10771.2|10768.2|0
1725535800000|2024-09-05 11:30:00|10785.6|10782.6|10785.9|10782.9|10787.4|10784.4|10784.2|10781.2|0
1725536100000|2024-09-05 11:35:00|10786|10783|10780.3|10777.3|10786.6|10783.6|10780.2|10777.2|0
1725536400000|2024-09-05 11:40:00|10780.2|10777.2|10776|10773|10780.2|10777.2|10774.7|10771.7|0
1725536700000|2024-09-05 11:45:00|10776.7|10773.7|10766.8|10763.8|10778.3|10775.3|10765.8|10762.8|0
1725537000000|2024-09-05 11:50:00|10766.5|10763.5|10769.7|10766.7|10769.8|10766.8|10760.7|10757.7|0
1725537300000|2024-09-05 11:55:00|10771.3|10768.3|10768|10765|10772.2|10769.2|10765.9|10762.9|0
1725537600000|2024-09-05 12:00:00|10767.9|10764.9|10752.1|10749.1|10768.9|10765.9|10751.9|10748.9|0
1725537900000|2024-09-05 12:05:00|10752|10749|10749.9|10746.9|10753.1|10750.1|10744.9|10741.9|0
1725538200000|2024-09-05 12:10:00|10749.8|10746.8|10752.9|10749.9|10753.4|10750.4|10747|10744|0
1725538500000|2024-09-05 12:15:00|10753.2|10750.2|10707.4|10704.4|10753.2|10750.2|10704.8|10701.8|0
1725538800000|2024-09-05 12:20:00|10706.4|10703.4|10699.8|10696.8|10707|10704|10697.8|10694.8|0
1725539100000|2024-09-05 12:25:00|10700.2|10697.2|10718.2|10715.2|10718.2|10715.2|10699.5|10696.5|0
1725539400000|2024-09-05 12:30:00|10718.8|10715.8|10748|10745|10759|10756|10718.6|10715.6|0
1725539700000|2024-09-05 12:35:00|10748.1|10745.1|10727.2|10724.2|10749.2|10746.2|10725.2|10722.2|0
1725540000000|2024-09-05 12:40:00|10727.5|10724.5|10735.6|10732.6|10735.6|10732.6|10710.3|10707.3|0
1725540300000|2024-09-05 12:45:00|10735.3|10732.3|10743.6|10740.6|10744.2|10741.2|10730.4|10727.4|0
1725540600000|2024-09-05 12:50:00|10743.7|10740.7|10736.7|10733.7|10746.6|10743.6|10732.1|10729.1|0
1725540900000|2024-09-05 12:55:00|10736.8|10733.8|10737.3|10734.3|10743.4|10740.4|10736.3|10733.3|0
1725541200000|2024-09-05 13:00:00|10737.5|10734.5|10745.8|10742.8|10747.9|10744.9|10735.6|10732.6|0
1725541500000|2024-09-05 13:05:00|10746|10743|10754.4|10751.4|10754.7|10751.7|10736.3|10733.3|0
1725541800000|2024-09-05 13:10:00|10754.5|10751.5|10752.6|10749.6|10755.7|10752.7|10748.8|10745.8|0
1725542100000|2024-09-05 13:15:00|10752.5|10749.5|10750.5|10747.5|10756.5|10753.5|10750.2|10747.2|0
1725542400000|2024-09-05 13:20:00|10750.6|10747.6|10743.4|10740.4|10750.6|10747.6|10734.6|10731.6|0
1725542700000|2024-09-05 13:25:00|10735.1|10732.1|10720.6|10717.6|10739.8|10736.8|10712.5|10709.5|0
1725543000000|2024-09-05 13:30:00|10726.7|10723.7|10808.5|10806.7|10824.5|10822.7|10726.7|10723.7|0
1725543300000|2024-09-05 13:35:00|10808|10806.2|10895.8|10894|10925.4|10923.6|10808|10806.2|0
1725543600000|2024-09-05 13:40:00|10895.3|10893.5|10870.7|10868.9|10913|10911.2|10868.8|10867|0
1725543900000|2024-09-05 13:45:00|10870.8|10869|10874.3|10872.5|10904.7|10902.9|10856.2|10854.4|0
1725544200000|2024-09-05 13:50:00|10875.2|10873.4|10909.4|10907.6|10909.4|10907.6|10866.7|10864.9|0
1725544500000|2024-09-05 13:55:00|10909|10907.2|10919.1|10917.3|10928.7|10926.9|10895.9|10894.1|0
1725544800000|2024-09-05 14:00:00|10919.2|10917.4|10947.2|10945.4|10962.7|10960.9|10919.2|10917.4|0
1725545100000|2024-09-05 14:05:00|10948|10946.2|10941.3|10939.5|10977.7|10975.9|10937.5|10935.7|0
1725545400000|2024-09-05 14:10:00|10941.9|10940.1|10918.8|10917|10947.8|10946|10912.5|10910.7|0
1725545700000|2024-09-05 14:15:00|10917|10915.2|10933.6|10931.8|10942.9|10941.1|10908.4|10906.6|0
1725546000000|2024-09-05 14:20:00|10935.5|10933.7|10994.2|10992.4|10997.1|10995.3|10935.3|10933.5|0
1725546300000|2024-09-05 14:25:00|10995.1|10993.3|10981.1|10979.3|11008.1|11006.3|10976.4|10974.6|0
1725546600000|2024-09-05 14:30:00|10981|10979.2|10978.1|10976.3|11001.4|10999.6|10964.1|10962.3|0
1725546900000|2024-09-05 14:35:00|10977.7|10975.9|10995.3|10993.5|10996.3|10994.5|10974|10972.2|0
1725547200000|2024-09-05 14:40:00|10995.5|10993.7|10966.1|10964.3|10995.7|10993.9|10965.6|10963.8|0
1725547500000|2024-09-05 14:45:00|10964.8|10963|10925.8|10924|10967.8|10966|10917.3|10915.5|0
1725547800000|2024-09-05 14:50:00|10924.6|10922.8|10925.8|10924|10927.9|10926.1|10911.1|10909.3|0
1725548100000|2024-09-05 14:55:00|10925.3|10923.5|10900.6|10898.8|10932.3|10930.5|10900.6|10898.8|0
1725548400000|2024-09-05 15:00:00|10901.6|10899.8|10878.7|10876.9|10906.2|10904.4|10859.6|10857.8|0
1725548700000|2024-09-05 15:05:00|10878.6|10876.8|10898.8|10897|10905.3|10903.5|10876.8|10875|0
1725549000000|2024-09-05 15:10:00|10900|10898.2|10873.2|10871.4|10904.9|10903.1|10863.6|10861.8|0
1725549300000|2024-09-05 15:15:00|10873.6|10871.8|10874.4|10872.6|10893.6|10891.8|10868.2|10866.4|0
1725549600000|2024-09-05 15:20:00|10874.6|10872.8|10855.9|10854.1|10879.6|10877.8|10845.3|10843.5|0
1725549900000|2024-09-05 15:25:00|10855.3|10853.5|10821.9|10820.1|10858.1|10856.3|10820.9|10819.1|0
1725550200000|2024-09-05 15:30:00|10821.5|10819.7|10817.7|10815.9|10828.4|10826.6|10804.7|10802.9|0
1725550500000|2024-09-05 15:35:00|10815.1|10813.3|10831.7|10829.9|10840.4|10838.6|10815.1|10813.3|0
1725550800000|2024-09-05 15:40:00|10831.3|10829.5|10827.9|10826.1|10844.6|10842.8|10823.5|10821.7|0
1725551100000|2024-09-05 15:45:00|10828.7|10826.9|10816.5|10814.7|10837.3|10835.5|10811.7|10809.9|0
1725551400000|2024-09-05 15:50:00|10815.8|10814|10811.2|10809.4|10826.6|10824.8|10805.4|10803.6|0
1725551700000|2024-09-05 15:55:00|10811.8|10810|10796.2|10794.4|10818.5|10816.7|10792.2|10790.4|0
1725552000000|2024-09-05 16:00:00|10795.9|10794.1|10824.6|10822.8|10834|10832.2|10795.6|10793.8|0
1725552300000|2024-09-05 16:05:00|10823.4|10821.6|10842.8|10841|10846.3|10844.5|10821.1|10819.3|0
1725552600000|2024-09-05 16:10:00|10842.6|10840.8|10823.6|10821.8|10842.6|10840.8|10814.9|10813.1|0
1725552900000|2024-09-05 16:15:00|10824.6|10822.8|10829.9|10828.1|10832.1|10830.3|10817.3|10815.5|0
1725553200000|2024-09-05 16:20:00|10828.5|10826.7|10848|10846.2|10849.2|10847.4|10825.8|10824|0
1725553500000|2024-09-05 16:25:00|10847.5|10845.7|10859.3|10857.5|10859.6|10857.8|10845.8|10844|0
1725553800000|2024-09-05 16:30:00|10859.2|10857.4|10851.8|10850|10864.9|10863.1|10850.7|10848.9|0
1725554100000|2024-09-05 16:35:00|10852.4|10850.6|10852.3|10850.5|10858.8|10857|10850.3|10848.5|0
1725554400000|2024-09-05 16:40:00|10852.4|10850.6|10865.1|10863.3|10871.6|10869.8|10852.4|10850.6|0
1725554700000|2024-09-05 16:45:00|10866|10864.2|10846.2|10844.4|10866|10864.2|10845.6|10843.8|0
1725555000000|2024-09-05 16:50:00|10847.2|10845.4|10836.5|10834.7|10847.2|10845.4|10833.1|10831.3|0
1725555300000|2024-09-05 16:55:00|10837.4|10835.6|10844|10842.2|10857.1|10855.3|10835.3|10833.5|0
1725555600000|2024-09-05 17:00:00|10844.5|10842.7|10845.3|10843.5|10852|10850.2|10838.4|10836.6|0
1725555900000|2024-09-05 17:05:00|10844|10842.2|10830.7|10828.9|10846.2|10844.4|10826.9|10825.1|0
1725556200000|2024-09-05 17:10:00|10830.8|10829|10838.9|10837.1|10842.3|10840.5|10830.5|10828.7|0
1725556500000|2024-09-05 17:15:00|10839|10837.2|10838.3|10836.5|10839|10837.2|10819.8|10818|0
1725556800000|2024-09-05 17:20:00|10838.1|10836.3|10837|10835.2|10838.2|10836.4|10827.8|10826|0
1725557100000|2024-09-05 17:25:00|10835.8|10834|10810.6|10808.8|10838.4|10836.6|10809.6|10807.8|0
1725557400000|2024-09-05 17:30:00|10809.7|10807.9|10830|10828.2|10830|10828.2|10809.5|10807.7|0
1725557700000|2024-09-05 17:35:00|10831.4|10829.6|10845.2|10843.4|10852.8|10851|10829|10827.2|0
1725558000000|2024-09-05 17:40:00|10844.6|10842.8|10874.6|10872.8|10875|10873.2|10844|10842.2|0
1725558300000|2024-09-05 17:45:00|10875.2|10873.4|10894.7|10892.9|10898.4|10896.6|10873.7|10871.9|0
1725558600000|2024-09-05 17:50:00|10894.6|10892.8|10890.2|10888.4|10897.7|10895.9|10885.2|10883.4|0
1725558900000|2024-09-05 17:55:00|10891.5|10889.7|10902.1|10900.3|10902.6|10900.8|10889.1|10887.3|0
1725559200000|2024-09-05 18:00:00|10902.2|10900.4|10896.5|10894.7|10911.6|10909.8|10888.4|10886.6|0
1725559500000|2024-09-05 18:05:00|10896.4|10894.6|10899.6|10897.8|10901.6|10899.8|10890.8|10889|0
1725559800000|2024-09-05 18:10:00|10899.2|10897.4|10889.7|10887.9|10904.7|10902.9|10888.4|10886.6|0
1725560100000|2024-09-05 18:15:00|10890.3|10888.5|10900.2|10898.4|10906.7|10904.9|10887.6|10885.8|0
1725560400000|2024-09-05 18:20:00|10899.8|10898|10893.9|10892.1|10905.8|10904|10890.7|10888.9|0
1725560700000|2024-09-05 18:25:00|10893.8|10892|10886.6|10884.8|10894|10892.2|10881.3|10879.5|0
1725561000000|2024-09-05 18:30:00|10886.5|10884.7|10883.6|10881.8|10892.9|10891.1|10882|10880.2|0
1725561300000|2024-09-05 18:35:00|10883.7|10881.9|10890.4|10888.6|10895|10893.2|10879.2|10877.4|0
1725561600000|2024-09-05 18:40:00|10890.5|10888.7|10890.1|10888.3|10895|10893.2|10884|10882.2|0
1725561900000|2024-09-05 18:45:00|10890.5|10888.7|10901.4|10899.6|10903.9|10902.1|10890.1|10888.3|0
1725562200000|2024-09-05 18:50:00|10901.6|10899.8|10899.8|10898|10918.6|10916.8|10896.1|10894.3|0
1725562500000|2024-09-05 18:55:00|10899.7|10897.9|10887|10885.2|10902.1|10900.3|10885.4|10883.6|0
1725562800000|2024-09-05 19:00:00|10886.9|10885.1|10881.9|10880.1|10887.2|10885.4|10871.7|10869.9|0
1725563100000|2024-09-05 19:05:00|10882|10880.2|10875.1|10873.3|10884.5|10882.7|10870.7|10868.9|0
1725563400000|2024-09-05 19:10:00|10874.6|10872.8|10867.6|10865.8|10877.1|10875.3|10867|10865.2|0
1725563700000|2024-09-05 19:15:00|10868.5|10866.7|10851.5|10849.7|10869.4|10867.6|10831.3|10829.5|0
1725564000000|2024-09-05 19:20:00|10851.4|10849.6|10858|10856.2|10858.8|10857|10846|10844.2|0
1725564300000|2024-09-05 19:25:00|10857.5|10855.7|10868.8|10867|10871.9|10870.1|10856|10854.2|0
1725564600000|2024-09-05 19:30:00|10868.9|10867.1|10890.6|10888.8|10892.9|10891.1|10866.7|10864.9|0
1725564900000|2024-09-05 19:35:00|10889.8|10888|10870.6|10868.8|10890.5|10888.7|10866.4|10864.6|0
1725565200000|2024-09-05 19:40:00|10868.4|10866.6|10844.9|10843.1|10868.4|10866.6|10838.8|10837|0
1725565500000|2024-09-05 19:45:00|10844.2|10842.4|10852.3|10850.5|10855.2|10853.4|10837.7|10835.9|0
1725565800000|2024-09-05 19:50:00|10857.4|10855.6|10848.2|10846.4|10857.5|10855.7|10827.9|10826.1|0
1725566100000|2024-09-05 19:55:00|10847.1|10845.3|10869.1|10867.3|10869.1|10867.3|10841.1|10839.3|0
1725566400000|2024-09-05 20:00:00|10869.7|10866.7|10880.7|10877.7|10880.7|10877.7|10855.6|10852.6|0
1725566700000|2024-09-05 20:05:00|10880.6|10877.6|10881.5|10878.5|10885.4|10882.4|10878.7|10875.7|0
1725567000000|2024-09-05 20:10:00|10881.6|10878.6|10874.9|10871.9|10882.7|10879.7|10874.8|10871.8|0
1725567300000|2024-09-05 20:15:00|10874.8|10871.8|10821.8|10818.8|10918.6|10915.6|10796.9|10793.9|0
1725567600000|2024-09-05 20:20:00|10821.7|10818.7|10810.1|10807.1|10838.4|10835.4|10810.1|10807.1|0
1725567900000|2024-09-05 20:25:00|10810.6|10807.6|10801.9|10798.9|10810.6|10807.6|10789.3|10786.3|0
1725568200000|2024-09-05 20:30:00|10802.8|10799.8|10802.7|10799.7|10807.7|10804.7|10797.2|10794.2|0
1725568500000|2024-09-05 20:35:00|10802.4|10799.4|10807.8|10804.8|10812.2|10809.2|10801.7|10798.7|0
1725568800000|2024-09-05 20:40:00|10807.4|10804.4|10818.4|10815.4|10819.6|10816.6|10805.8|10802.8|0
1725569100000|2024-09-05 20:45:00|10818.9|10815.9|10812.2|10809.2|10823.7|10820.7|10812|10809|0
1725569400000|2024-09-05 20:50:00|10811.7|10808.7|10805.2|10802.2|10811.9|10808.9|10803.2|10800.2|0
1725569700000|2024-09-05 20:55:00|10805.1|10802.1|10800.3|10797.3|10805.6|10802.6|10794.7|10791.7|0
1725570000000|2024-09-05 21:00:00|10800.2|10797.2|10795.1|10792.1|10803.1|10800.1|10793.6|10790.6|0
1725570300000|2024-09-05 21:05:00|10794.9|10791.9|10792.5|10789.5|10795.1|10792.1|10787.9|10784.9|0
1725570600000|2024-09-05 21:10:00|10792.6|10789.6|10791.6|10788.6|10796.1|10793.1|10789.8|10786.8|0
1725570900000|2024-09-05 21:15:00|10791.4|10788.4|10782|10779|10791.4|10788.4|10781.9|10778.9|0
1725571200000|2024-09-05 21:20:00|10781.6|10778.6|10787.7|10784.7|10790.5|10787.5|10781.6|10778.6|0
1725571500000|2024-09-05 21:25:00|10787.6|10784.6|10786.7|10783.7|10790.1|10787.1|10783.4|10780.4|0
1725571800000|2024-09-05 21:30:00|10786.9|10783.9|10788.5|10785.5|10790.4|10787.4|10785.7|10782.7|0
1725572100000|2024-09-05 21:35:00|10788.4|10785.4|10786.4|10783.4|10790.7|10787.7|10784.9|10781.9|0
1725572400000|2024-09-05 21:40:00|10786.3|10783.3|10786.8|10783.8|10787.4|10784.4|10784|10781|0
1725572700000|2024-09-05 21:45:00|10787.1|10784.1|10787.7|10784.7|10788.2|10785.2|10784.4|10781.4|0
1725573000000|2024-09-05 21:50:00|10787.8|10784.8|10788.4|10785.4|10789.8|10786.8|10787.4|10784.4|0
1725573300000|2024-09-05 21:55:00|10788.3|10785.3|10789.3|10786.3|10791.6|10788.6|10786.9|10783.9|0
1725573600000|2024-09-05 22:00:00|10788.8|10785.8|10790.5|10787.5|10794.5|10791.5|10788.8|10785.8|0
1725573900000|2024-09-05 22:05:00|10790.6|10787.6|10790.7|10787.7|10793|10790|10789.8|10786.8|0
1725574200000|2024-09-05 22:10:00|10790.8|10787.8|10787.7|10784.7|10791.2|10788.2|10786.1|10783.1|0
1725574500000|2024-09-05 22:15:00|10787.6|10784.6|10790|10787|10791.3|10788.3|10787.2|10784.2|0
1725574800000|2024-09-05 22:20:00|10789.8|10786.8|10788.4|10785.4|10790.3|10787.3|10788.2|10785.2|0
1725575100000|2024-09-05 22:25:00|10787.8|10784.8|10781.8|10778.8|10787.8|10784.8|10781.6|10778.6|0
1725575400000|2024-09-05 22:30:00|10781.9|10778.9|10780.1|10777.1|10785.3|10782.3|10779.7|10776.7|0
1725575700000|2024-09-05 22:35:00|10780.2|10777.2|10778.5|10775.5|10782.2|10779.2|10777.3|10774.3|0
1725576000000|2024-09-05 22:40:00|10778.6|10775.6|10778.4|10775.4|10780.4|10777.4|10776.3|10773.3|0
1725576300000|2024-09-05 22:45:00|10778.2|10775.2|10775.7|10772.7|10780|10777|10775.6|10772.6|0
1725576600000|2024-09-05 22:50:00|10775.9|10772.9|10780.5|10777.5|10780.9|10777.9|10775.9|10772.9|0
1725576900000|2024-09-05 22:55:00|10780.3|10777.3|10781.3|10778.3|10783.6|10780.6|10779.7|10776.7|0
1725577200000|2024-09-05 23:00:00|10781.1|10778.1|10781.3|10778.3|10782.1|10779.1|10780|10777|0
1725577500000|2024-09-05 23:05:00|10781.4|10778.4|10779.7|10776.7|10781.4|10778.4|10777.9|10774.9|0
1725577800000|2024-09-05 23:10:00|10779.6|10776.6|10779.2|10776.2|10780.1|10777.1|10777.8|10774.8|0
1725578100000|2024-09-05 23:15:00|10779.1|10776.1|10775.8|10772.8|10779.3|10776.3|10775.8|10772.8|0
1725578400000|2024-09-05 23:20:00|10775.7|10772.7|10771.9|10768.9|10775.9|10772.9|10770.4|10767.4|0
1725578700000|2024-09-05 23:25:00|10772|10769|10772.5|10769.5|10773|10770|10769.7|10766.7|0
1725579000000|2024-09-05 23:30:00|10772.4|10769.4|10773.3|10770.3|10774|10771|10770.7|10767.7|0
1725579300000|2024-09-05 23:35:00|10773.5|10770.5|10778.4|10775.4|10779|10776|10773.2|10770.2|0
1725579600000|2024-09-05 23:40:00|10778.3|10775.3|10780|10777|10780.5|10777.5|10778.3|10775.3|0
1725579900000|2024-09-05 23:45:00|10779.9|10776.9|10783.6|10780.6|10783.6|10780.6|10779.3|10776.3|0
1725580200000|2024-09-05 23:50:00|10783.5|10780.5|10780.7|10777.7|10783.6|10780.6|10779.4|10776.4|0
1725580500000|2024-09-05 23:55:00|10781.1|10778.1|10783.3|10778.3|10783.3|10780.1|10781.1|10778.1|0
1725609600000|2024-09-06 08:00:00|10724.8|10721.8|10717.2|10714.2|10725.9|10722.9|10706.9|10703.9|0
1725609900000|2024-09-06 08:05:00|10717.8|10714.8|10711.6|10708.6|10717.8|10714.8|10705.7|10702.7|0
1725610200000|2024-09-06 08:10:00|10711.5|10708.5|10691.4|10688.4|10712.4|10709.4|10680.8|10677.8|0
1725610500000|2024-09-06 08:15:00|10691.2|10688.2|10682.5|10679.5|10691.5|10688.5|10670.9|10667.9|0
1725610800000|2024-09-06 08:20:00|10682.4|10679.4|10683.7|10680.7|10693.5|10690.5|10670.7|10667.7|0
1725611100000|2024-09-06 08:25:00|10687.8|10684.8|10698.3|10695.3|10700.4|10697.4|10680|10677|0
1725611400000|2024-09-06 08:30:00|10703.9|10700.9|10695.4|10692.4|10705.8|10702.8|10693.8|10690.8|0
1725611700000|2024-09-06 08:35:00|10695.3|10692.3|10682|10679|10695.3|10692.3|10682|10679|0
1725612000000|2024-09-06 08:40:00|10682.1|10679.1|10681.9|10678.9|10682.3|10679.3|10677.3|10674.3|0
1725612300000|2024-09-06 08:45:00|10681.6|10678.6|10663.1|10660.1|10682|10679|10662.8|10659.8|0
1725612600000|2024-09-06 08:50:00|10663.2|10660.2|10652.5|10649.5|10670.9|10667.9|10652.2|10649.2|0
1725612900000|2024-09-06 08:55:00|10652.8|10649.8|10654.6|10651.6|10661.1|10658.1|10650.4|10647.4|0
1725613200000|2024-09-06 09:00:00|10654.3|10651.3|10656.3|10653.3|10656.3|10653.3|10646|10643|0
1725613500000|2024-09-06 09:05:00|10656.2|10653.2|10658.3|10655.3|10665.7|10662.7|10655.9|10652.9|0
1725613800000|2024-09-06 09:10:00|10659.5|10656.5|10661.2|10658.2|10666.9|10663.9|10658.3|10655.3|0
1725614100000|2024-09-06 09:15:00|10661.3|10658.3|10659.7|10656.7|10665|10662|10656.7|10653.7|0
1725614400000|2024-09-06 09:20:00|10659.8|10656.8|10669.8|10666.8|10671.9|10668.9|10659.4|10656.4|0
1725614700000|2024-09-06 09:25:00|10669.4|10666.4|10676.2|10673.2|10681|10678|10669.1|10666.1|0
1725615000000|2024-09-06 09:30:00|10676.1|10673.1|10674.3|10671.3|10676.4|10673.4|10672|10669|0
1725615300000|2024-09-06 09:35:00|10675.5|10672.5|10674.2|10671.2|10676.4|10673.4|10672.5|10669.5|0
1725615600000|2024-09-06 09:40:00|10673.9|10670.9|10672.4|10669.4|10675.8|10672.8|10667.6|10664.6|0
1725615900000|2024-09-06 09:45:00|10672.3|10669.3|10684.7|10681.7|10690.8|10687.8|10670|10667|0
1725616200000|2024-09-06 09:50:00|10685.1|10682.1|10686|10683|10690.1|10687.1|10681.7|10678.7|0
1725616500000|2024-09-06 09:55:00|10686.2|10683.2|10691.4|10688.4|10691.9|10688.9|10681.6|10678.6|0
1725616800000|2024-09-06 10:00:00|10691.7|10688.7|10688.7|10685.7|10694|10691|10686.3|10683.3|0
1725617100000|2024-09-06 10:05:00|10688.6|10685.6|10688.7|10685.7|10690.9|10687.9|10686.1|10683.1|0
1725617400000|2024-09-06 10:10:00|10688.8|10685.8|10688.2|10685.2|10690.2|10687.2|10685.8|10682.8|0
1725617700000|2024-09-06 10:15:00|10688.5|10685.5|10680.9|10677.9|10695|10692|10680.7|10677.7|0
1725618000000|2024-09-06 10:20:00|10682.2|10679.2|10682.9|10679.9|10686|10683|10678.2|10675.2|0
1725618300000|2024-09-06 10:25:00|10682.8|10679.8|10685.9|10682.9|10687.5|10684.5|10682.6|10679.6|0
1725618600000|2024-09-06 10:30:00|10686|10683|10683.9|10680.9|10686.5|10683.5|10680.4|10677.4|0
1725618900000|2024-09-06 10:35:00|10683.6|10680.6|10677.4|10674.4|10687.3|10684.3|10677.1|10674.1|0
1725619200000|2024-09-06 10:40:00|10677.7|10674.7|10673.7|10670.7|10678.7|10675.7|10670.7|10667.7|0
1725619500000|2024-09-06 10:45:00|10673.8|10670.8|10693.2|10690.2|10694|10691|10673.8|10670.8|0
1725619800000|2024-09-06 10:50:00|10693.3|10690.3|10689.4|10686.4|10693.6|10690.6|10688.3|10685.3|0
1725620100000|2024-09-06 10:55:00|10689.5|10686.5|10688.6|10685.6|10689.5|10686.5|10684|10681|0
1725620400000|2024-09-06 11:00:00|10689.7|10686.7|10694.5|10691.5|10701.6|10698.6|10689.7|10686.7|0
1725620700000|2024-09-06 11:05:00|10692.8|10689.8|10710.3|10707.3|10711|10708|10692.5|10689.5|0
1725621000000|2024-09-06 11:10:00|10710.9|10707.9|10712.7|10709.7|10716.4|10713.4|10710.3|10707.3|0
1725621300000|2024-09-06 11:15:00|10712.3|10709.3|10712.8|10709.8|10715.7|10712.7|10711|10708|0
1725621600000|2024-09-06 11:20:00|10712.9|10709.9|10722.3|10719.3|10723.1|10720.1|10711.8|10708.8|0
1725621900000|2024-09-06 11:25:00|10722.5|10719.5|10720.5|10717.5|10723.4|10720.4|10718.7|10715.7|0
1725622200000|2024-09-06 11:30:00|10720.9|10717.9|10725.2|10722.2|10727.5|10724.5|10719.8|10716.8|0
1725622500000|2024-09-06 11:35:00|10724.9|10721.9|10722.9|10719.9|10725.6|10722.6|10718.4|10715.4|0
1725622800000|2024-09-06 11:40:00|10722.7|10719.7|10723.2|10720.2|10724.2|10721.2|10720.5|10717.5|0
1725623100000|2024-09-06 11:45:00|10723.1|10720.1|10727.5|10724.5|10727.7|10724.7|10718.5|10715.5|0
1725623400000|2024-09-06 11:50:00|10727.3|10724.3|10735.7|10732.7|10735.8|10732.8|10726|10723|0
1725623700000|2024-09-06 11:55:00|10735.6|10732.6|10733.8|10730.8|10735.7|10732.7|10729.3|10726.3|0
1725624000000|2024-09-06 12:00:00|10733.7|10730.7|10746.1|10743.1|10746.1|10743.1|10733.6|10730.6|0
1725624300000|2024-09-06 12:05:00|10744.8|10741.8|10746.2|10743.2|10750.7|10747.7|10744.6|10741.6|0
1725624600000|2024-09-06 12:10:00|10746.1|10743.1|10733.5|10730.5|10746.1|10743.1|10732.9|10729.9|0
1725624900000|2024-09-06 12:15:00|10733.4|10730.4|10741|10738|10742.9|10739.9|10733.1|10730.1|0
1725625200000|2024-09-06 12:20:00|10741.3|10738.3|10745.9|10742.9|10745.9|10742.9|10739.6|10736.6|0
1725625500000|2024-09-06 12:25:00|10746|10743|10749.4|10746.4|10752.5|10749.5|10746|10743|0
1725625800000|2024-09-06 12:30:00|10740.5|10737.5|10809.5|10806.5|10809.5|10806.5|10730|10727|0
1725626100000|2024-09-06 12:35:00|10810|10807|10836.4|10833.4|10845.6|10842.6|10808.2|10805.2|0
1725626400000|2024-09-06 12:40:00|10836|10833|10804.8|10801.8|10836.2|10833.2|10801.7|10798.7|0
1725626700000|2024-09-06 12:45:00|10801.2|10798.2|10865.2|10862.2|10865.3|10862.3|10792.5|10789.5|0
1725627000000|2024-09-06 12:50:00|10866.6|10863.6|10849.8|10846.8|10873.1|10870.1|10846.1|10843.1|0
1725627300000|2024-09-06 12:55:00|10849.6|10846.6|10864.2|10861.2|10867.1|10864.1|10847.5|10844.5|0
1725627600000|2024-09-06 13:00:00|10864|10861|10855.7|10852.7|10874.8|10871.8|10850.3|10847.3|0
1725627900000|2024-09-06 13:05:00|10854.6|10851.6|10861.8|10858.8|10870.6|10867.6|10852|10849|0
1725628200000|2024-09-06 13:10:00|10862.3|10859.3|10864.4|10861.4|10868.3|10865.3|10856.4|10853.4|0
1725628500000|2024-09-06 13:15:00|10864.6|10861.6|10870.8|10867.8|10880.6|10877.6|10864.5|10861.5|0
1725628800000|2024-09-06 13:20:00|10871.3|10868.3|10882.3|10879.3|10888.1|10885.1|10870|10867|0
1725629100000|2024-09-06 13:25:00|10876.1|10873.1|10850.1|10847.1|10876.1|10873.1|10846.4|10843.4|0
1725629400000|2024-09-06 13:30:00|10851|10848|10802.6|10800.8|10866.4|10864.6|10790.8|10789|0
1725629700000|2024-09-06 13:35:00|10802.5|10800.7|10720.6|10718.8|10821.9|10820.1|10718.2|10716.4|0
1725630000000|2024-09-06 13:40:00|10722.5|10720.7|10732.7|10730.9|10749.3|10747.5|10688|10686.2|0
1725630300000|2024-09-06 13:45:00|10732.9|10731.1|10716.4|10714.6|10758.1|10756.3|10714.8|10713|0
1725630600000|2024-09-06 13:50:00|10716.6|10714.8|10681.4|10679.6|10719.7|10717.9|10679.3|10677.5|0
1725630900000|2024-09-06 13:55:00|10683.2|10681.4|10654|10652.2|10706.7|10704.9|10651.8|10650|0
1725631200000|2024-09-06 14:00:00|10655.3|10653.5|10668.6|10666.8|10674.3|10672.5|10628.1|10626.3|0
1725631500000|2024-09-06 14:05:00|10670.2|10668.4|10669.1|10667.3|10690|10688.2|10654.4|10652.6|0
1725631800000|2024-09-06 14:10:00|10668.8|10667|10645.9|10644.1|10681.2|10679.4|10627|10625.2|0
1725632100000|2024-09-06 14:15:00|10647.1|10645.3|10663|10661.2|10664|10662.2|10639.1|10637.3|0
1725632400000|2024-09-06 14:20:00|10662.7|10660.9|10620.1|10618.3|10667.7|10665.9|10619.8|10618|0
1725632700000|2024-09-06 14:25:00|10619.8|10618|10596.6|10594.8|10620|10618.2|10594.7|10592.9|0
1725633000000|2024-09-06 14:30:00|10594.2|10592.4|10573.5|10571.7|10608.9|10607.1|10572.3|10570.5|0
1725633300000|2024-09-06 14:35:00|10574.2|10572.4|10578.1|10576.3|10589.9|10588.1|10568.1|10566.3|0
1725633600000|2024-09-06 14:40:00|10578.2|10576.4|10521.4|10519.6|10578.5|10576.7|10521.3|10519.5|0
1725633900000|2024-09-06 14:45:00|10522.4|10520.6|10512.5|10510.7|10537.7|10535.9|10512.4|10510.6|0
1725634200000|2024-09-06 14:50:00|10512.7|10510.9|10495.8|10494|10524.3|10522.5|10495.8|10494|0
1725634500000|2024-09-06 14:55:00|10496.9|10495.1|10519.6|10517.8|10522.2|10520.4|10490.8|10489|0
1725634800000|2024-09-06 15:00:00|10519.9|10518.1|10526.9|10525.1|10581.5|10579.7|10518.1|10516.3|0
1725635100000|2024-09-06 15:05:00|10525.1|10523.3|10507.6|10505.8|10540.4|10538.6|10504.3|10502.5|0
1725635400000|2024-09-06 15:10:00|10509.8|10508|10522.7|10520.9|10527.1|10525.3|10503.4|10501.6|0
1725635700000|2024-09-06 15:15:00|10523.4|10521.6|10479.4|10477.6|10528.8|10527|10473.5|10471.7|0
1725636000000|2024-09-06 15:20:00|10479.8|10478|10497.8|10496|10507|10505.2|10473.8|10472|0
1725636300000|2024-09-06 15:25:00|10496.2|10494.4|10487.1|10485.3|10499.4|10497.6|10483.3|10481.5|0
1725636600000|2024-09-06 15:30:00|10487.9|10486.1|10505.7|10503.9|10519.2|10517.4|10487.9|10486.1|0
1725636900000|2024-09-06 15:35:00|10505|10503.2|10495.1|10493.3|10506|10504.2|10484.8|10483|0
1725637200000|2024-09-06 15:40:00|10491.4|10489.6|10475.1|10473.3|10497.5|10495.7|10472.6|10470.8|0
1725637500000|2024-09-06 15:45:00|10474.9|10473.1|10471.6|10469.8|10476.6|10474.8|10458.7|10456.9|0
1725637800000|2024-09-06 15:50:00|10470.6|10468.8|10478|10476.2|10480.3|10478.5|10454|10452.2|0
1725638100000|2024-09-06 15:55:00|10478.8|10477|10467.8|10466|10489|10487.2|10467.8|10466|0
1725638400000|2024-09-06 16:00:00|10467.5|10465.7|10464.5|10462.7|10478.1|10476.3|10460.4|10458.6|0
1725638700000|2024-09-06 16:05:00|10465.4|10463.6|10476.1|10474.3|10484.4|10482.6|10462.4|10460.6|0
1725639000000|2024-09-06 16:10:00|10477|10475.2|10469|10467.2|10482.1|10480.3|10468.6|10466.8|0
1725639300000|2024-09-06 16:15:00|10469.8|10468|10460.1|10458.3|10474.6|10472.8|10456.4|10454.6|0
1725639600000|2024-09-06 16:20:00|10460.8|10459|10469.2|10467.4|10470.3|10468.5|10449.9|10448.1|0
1725639900000|2024-09-06 16:25:00|10468.4|10466.6|10444.6|10442.8|10474.4|10472.6|10444.3|10442.5|0
1725640200000|2024-09-06 16:30:00|10444.9|10443.1|10464.9|10463.1|10466.3|10464.5|10439.1|10437.3|0
1725640500000|2024-09-06 16:35:00|10464.7|10462.9|10443.3|10441.5|10474|10472.2|10441.7|10439.9|0
1725640800000|2024-09-06 16:40:00|10443|10441.2|10455.3|10453.5|10455.9|10454.1|10434.7|10432.9|0
1725641100000|2024-09-06 16:45:00|10455|10453.2|10436.3|10434.5|10457.8|10456|10431|10429.2|0
1725641400000|2024-09-06 16:50:00|10436.2|10434.4|10425.8|10424|10440.9|10439.1|10421.6|10419.8|0
1725641700000|2024-09-06 16:55:00|10424.9|10423.1|10434.7|10432.9|10441.2|10439.4|10419.5|10417.7|0
1725642000000|2024-09-06 17:00:00|10434.4|10432.6|10451.5|10449.7|10455.4|10453.6|10426.4|10424.6|0
1725642300000|2024-09-06 17:05:00|10450.6|10448.8|10468.9|10467.1|10472.4|10470.6|10448.1|10446.3|0
1725642600000|2024-09-06 17:10:00|10468.6|10466.8|10479.2|10477.4|10481.9|10480.1|10465.9|10464.1|0
1725642900000|2024-09-06 17:15:00|10478.3|10476.5|10478|10476.2|10482.3|10480.5|10472.9|10471.1|0
1725643200000|2024-09-06 17:20:00|10477|10475.2|10495.4|10493.6|10498.9|10497.1|10476.6|10474.8|0
1725643500000|2024-09-06 17:25:00|10495.5|10493.7|10464.7|10462.9|10499|10497.2|10463.9|10462.1|0
1725643800000|2024-09-06 17:30:00|10463.8|10462|10464.5|10462.7|10470.4|10468.6|10457.8|10456|0
1725644100000|2024-09-06 17:35:00|10464.4|10462.6|10451|10449.2|10464.4|10462.6|10449.7|10447.9|0
1725644400000|2024-09-06 17:40:00|10450.2|10448.4|10443.2|10441.4|10451.6|10449.8|10440.6|10438.8|0
1725644700000|2024-09-06 17:45:00|10443.6|10441.8|10441.8|10440|10447.6|10445.8|10435.9|10434.1|0
1725645000000|2024-09-06 17:50:00|10442.1|10440.3|10443.9|10442.1|10444.9|10443.1|10434.9|10433.1|0
1725645300000|2024-09-06 17:55:00|10443.1|10441.3|10440.6|10438.8|10453.2|10451.4|10439|10437.2|0
1725645600000|2024-09-06 18:00:00|10440.8|10439|10427.8|10426|10446.6|10444.8|10426.4|10424.6|0
1725645900000|2024-09-06 18:05:00|10427.1|10425.3|10421.4|10419.6|10430.6|10428.8|10419.6|10417.8|0
1725646200000|2024-09-06 18:10:00|10420.9|10419.1|10425.2|10423.4|10432.3|10430.5|10420|10418.2|0
1725646500000|2024-09-06 18:15:00|10425.3|10423.5|10415.2|10413.4|10432.8|10431|10413.4|10411.6|0
1725646800000|2024-09-06 18:20:00|10417.2|10415.4|10413.2|10411.4|10426|10424.2|10413.1|10411.3|0
1725647100000|2024-09-06 18:25:00|10414|10412.2|10423.9|10422.1|10425.5|10423.7|10409.6|10407.8|0
1725647400000|2024-09-06 18:30:00|10424.2|10422.4|10418.8|10417|10429.4|10427.6|10416.7|10414.9|0
1725647700000|2024-09-06 18:35:00|10420.2|10418.4|10424|10422.2|10426.1|10424.3|10416|10414.2|0
1725648000000|2024-09-06 18:40:00|10424.5|10422.7|10442.5|10440.7|10443.5|10441.7|10421.9|10420.1|0
1725648300000|2024-09-06 18:45:00|10441.9|10440.1|10439.8|10438|10441.9|10440.1|10427.7|10425.9|0
1725648600000|2024-09-06 18:50:00|10439.7|10437.9|10445.6|10443.8|10445.6|10443.8|10430.1|10428.3|0
1725648900000|2024-09-06 18:55:00|10444.5|10442.7|10443.1|10441.3|10451.4|10449.6|10440.6|10438.8|0
1725649200000|2024-09-06 19:00:00|10443.3|10441.5|10456.9|10455.1|10459.7|10457.9|10442.2|10440.4|0
1725649500000|2024-09-06 19:05:00|10456.3|10454.5|10464.2|10462.4|10467.8|10466|10452.5|10450.7|0
1725649800000|2024-09-06 19:10:00|10463.8|10462|10457.3|10455.5|10467.2|10465.4|10453.5|10451.7|0
1725650100000|2024-09-06 19:15:00|10457.4|10455.6|10452.8|10451|10463.6|10461.8|10450.3|10448.5|0
1725650400000|2024-09-06 19:20:00|10453.8|10452|10462.7|10460.9|10464.7|10462.9|10448.8|10447|0
1725650700000|2024-09-06 19:25:00|10463.3|10461.5|10464|10462.2|10478.3|10476.5|10461.5|10459.7|0
1725651000000|2024-09-06 19:30:00|10464.7|10462.9|10459.5|10457.7|10464.7|10462.9|10452.7|10450.9|0
1725651300000|2024-09-06 19:35:00|10460.5|10458.7|10442|10440.2|10463.7|10461.9|10436.8|10435|0
1725651600000|2024-09-06 19:40:00|10441.1|10439.3|10440.6|10438.8|10452.5|10450.7|10437.2|10435.4|0
1725651900000|2024-09-06 19:45:00|10440.3|10438.5|10465.7|10463.9|10467.9|10466.1|10440.3|10438.5|0
1725652200000|2024-09-06 19:50:00|10466.5|10464.7|10428.1|10426.3|10471.7|10469.9|10424|10422.2|0
1725652500000|2024-09-06 19:55:00|10428.3|10426.5|10413.8|10412|10428.3|10426.5|10403.6|10401.8|0
1725652800000|2024-09-06 20:00:00|10413.1|10410.1|10415|10412|10419.7|10416.7|10409.7|10406.7|0
1725653100000|2024-09-06 20:05:00|10415.5|10412.5|10418|10415|10419.2|10416.2|10413.7|10410.7|0
1725653400000|2024-09-06 20:10:00|10417.7|10414.7|10408.5|10405.5|10417.8|10414.8|10407.9|10404.9|0
1725653700000|2024-09-06 20:15:00|10408.6|10405.6|10403.6|10400.6|10408.6|10405.6|10402.9|10399.9|0
1725654000000|2024-09-06 20:20:00|10403.5|10400.5|10382.9|10379.9|10403.8|10400.8|10382.8|10379.8|0
1725654300000|2024-09-06 20:25:00|10383.1|10380.1|10383.4|10380.4|10388.8|10385.8|10382.7|10379.7|0
1725654600000|2024-09-06 20:30:00|10381|10378|10376.1|10373.1|10382.4|10379.4|10376.1|10373.1|0
1725654900000|2024-09-06 20:35:00|10376.3|10373.3|10374|10371|10377.2|10374.2|10372.6|10369.6|0
1725655200000|2024-09-06 20:40:00|10373.8|10370.8|10372.4|10369.4|10374.2|10371.2|10366.8|10363.8|0
1725655500000|2024-09-06 20:45:00|10371.3|10368.3|10374.5|10371.5|10377.1|10374.1|10371.3|10368.3|0
1725655800000|2024-09-06 20:50:00|10374.6|10371.6|10362.7|10359.7|10374.7|10371.7|10362.7|10359.7|0
1725656100000|2024-09-06 20:55:00|10362.6|10359.6|10370.8|10367.8|10370.8|10367.8|10362.1|10359.1|0
1725867600000|2024-09-09 07:40:00|10371.9|10366.9|10371.9|10366.9|10371.9|10366.9|10371.9|10366.9|0
1725868800000|2024-09-09 08:00:00|10526.6|10523.6|10537.6|10534.6|10547.7|10544.7|10526.4|10523.4|0
1725869100000|2024-09-09 08:05:00|10537.4|10534.4|10530|10527|10537.9|10534.9|10529.7|10526.7|0
1725869400000|2024-09-09 08:10:00|10530.1|10527.1|10534.1|10531.1|10543|10540|10528.4|10525.4|0
1725869700000|2024-09-09 08:15:00|10532.8|10529.8|10529.4|10526.4|10534.6|10531.6|10523.6|10520.6|0
1725870000000|2024-09-09 08:20:00|10529.7|10526.7|10524.7|10521.7|10529.7|10526.7|10518.5|10515.5|0
1725870300000|2024-09-09 08:25:00|10525|10522|10525.4|10522.4|10526.9|10523.9|10521.9|10518.9|0
1725870600000|2024-09-09 08:30:00|10525.7|10522.7|10529.6|10526.6|10533|10530|10525.3|10522.3|0
1725870900000|2024-09-09 08:35:00|10529.7|10526.7|10526.5|10523.5|10533.3|10530.3|10526.5|10523.5|0
1725871200000|2024-09-09 08:40:00|10528.2|10525.2|10521.2|10518.2|10529.5|10526.5|10520.7|10517.7|0
1725871500000|2024-09-09 08:45:00|10521|10518|10529.8|10526.8|10530.5|10527.5|10520.1|10517.1|0
1725871800000|2024-09-09 08:50:00|10530|10527|10532.5|10529.5|10532.5|10529.5|10529.1|10526.1|0
1725872100000|2024-09-09 08:55:00|10532.6|10529.6|10532.9|10529.9|10535.2|10532.2|10531.6|10528.6|0
1725872400000|2024-09-09 09:00:00|10532.7|10529.7|10528.6|10525.6|10533.3|10530.3|10526.7|10523.7|0
1725872700000|2024-09-09 09:05:00|10528.5|10525.5|10536.8|10533.8|10537.1|10534.1|10527|10524|0
1725873000000|2024-09-09 09:10:00|10536.3|10533.3|10538.1|10535.1|10538.6|10535.6|10536.3|10533.3|0
1725873300000|2024-09-09 09:15:00|10538.2|10535.2|10538.6|10535.6|10543.8|10540.8|10536.8|10533.8|0
1725873600000|2024-09-09 09:20:00|10538|10535|10542.5|10539.5|10543.6|10540.6|10538|10535|0
1725873900000|2024-09-09 09:25:00|10543.2|10540.2|10544.5|10541.5|10546.7|10543.7|10541.8|10538.8|0
1725874200000|2024-09-09 09:30:00|10544.6|10541.6|10546.8|10543.8|10547.5|10544.5|10544.5|10541.5|0
1725874500000|2024-09-09 09:35:00|10546.7|10543.7|10539.9|10536.9|10546.7|10543.7|10539.2|10536.2|0
1725874800000|2024-09-09 09:40:00|10540|10537|10537.4|10534.4|10542.2|10539.2|10536.9|10533.9|0
1725875100000|2024-09-09 09:45:00|10537.5|10534.5|10538.2|10535.2|10538.5|10535.5|10535.9|10532.9|0
1725875400000|2024-09-09 09:50:00|10538.4|10535.4|10539.5|10536.5|10539.6|10536.6|10536.4|10533.4|0
1725875700000|2024-09-09 09:55:00|10539.6|10536.6|10541.3|10538.3|10541.8|10538.8|10539.5|10536.5|0
1725876000000|2024-09-09 10:00:00|10541.1|10538.1|10542.1|10539.1|10543.9|10540.9|10540.5|10537.5|0
1725876300000|2024-09-09 10:05:00|10542.2|10539.2|10545.1|10542.1|10545.2|10542.2|10541.7|10538.7|0
1725876600000|2024-09-09 10:10:00|10545.2|10542.2|10546.1|10543.1|10546.5|10543.5|10544.5|10541.5|0
1725876900000|2024-09-09 10:15:00|10545.9|10542.9|10542.8|10539.8|10548.1|10545.1|10542.5|10539.5|0
1725877200000|2024-09-09 10:20:00|10542.7|10539.7|10539.1|10536.1|10543|10540|10538.9|10535.9|0
1725877500000|2024-09-09 10:25:00|10539.3|10536.3|10540.6|10537.6|10540.9|10537.9|10538.7|10535.7|0
1725877800000|2024-09-09 10:30:00|10540.5|10537.5|10537.9|10534.9|10540.6|10537.6|10537.7|10534.7|0
1725878100000|2024-09-09 10:35:00|10537.8|10534.8|10530.7|10527.7|10538.1|10535.1|10530.7|10527.7|0
1725878400000|2024-09-09 10:40:00|10530.8|10527.8|10519.3|10516.3|10530.8|10527.8|10515.5|10512.5|0
1725878700000|2024-09-09 10:45:00|10519.2|10516.2|10521|10518|10524.8|10521.8|10517.1|10514.1|0
1725879000000|2024-09-09 10:50:00|10520.9|10517.9|10519.1|10516.1|10521.7|10518.7|10515.8|10512.8|0
1725879300000|2024-09-09 10:55:00|10518.7|10515.7|10515.7|10512.7|10522.2|10519.2|10512.1|10509.1|0
1725879600000|2024-09-09 11:00:00|10513|10510|10508.7|10505.7|10516.9|10513.9|10508.1|10505.1|0
1725879900000|2024-09-09 11:05:00|10509.5|10506.5|10514.4|10511.4|10514.6|10511.6|10505.8|10502.8|0
1725880200000|2024-09-09 11:10:00|10514.6|10511.6|10526.8|10523.8|10527.8|10524.8|10514.5|10511.5|0
1725880500000|2024-09-09 11:15:00|10527|10524|10526.5|10523.5|10528.6|10525.6|10524.2|10521.2|0
1725880800000|2024-09-09 11:20:00|10526.4|10523.4|10528.9|10525.9|10529.6|10526.6|10525.8|10522.8|0
1725881100000|2024-09-09 11:25:00|10529|10526|10533.7|10530.7|10534.4|10531.4|10528.3|10525.3|0
1725881400000|2024-09-09 11:30:00|10533.8|10530.8|10522|10519|10533.9|10530.9|10521.1|10518.1|0
1725881700000|2024-09-09 11:35:00|10521.9|10518.9|10521.7|10518.7|10523.3|10520.3|10519.5|10516.5|0
1725882000000|2024-09-09 11:40:00|10521.9|10518.9|10519|10516|10525.9|10522.9|10519|10516|0
1725882300000|2024-09-09 11:45:00|10518.7|10515.7|10517.6|10514.6|10520.8|10517.8|10514|10511|0
1725882600000|2024-09-09 11:50:00|10517.5|10514.5|10511.9|10508.9|10517.7|10514.7|10510.3|10507.3|0
1725882900000|2024-09-09 11:55:00|10512|10509|10515.2|10512.2|10516.1|10513.1|10509.4|10506.4|0
1725883200000|2024-09-09 12:00:00|10515.3|10512.3|10508.9|10505.9|10515.5|10512.5|10508.3|10505.3|0
1725883500000|2024-09-09 12:05:00|10508.7|10505.7|10506.4|10503.4|10508.7|10505.7|10505.1|10502.1|0
1725883800000|2024-09-09 12:10:00|10506.2|10503.2|10504.4|10501.4|10507.1|10504.1|10499.9|10496.9|0
1725884100000|2024-09-09 12:15:00|10504.3|10501.3|10505.8|10502.8|10509.7|10506.7|10503.2|10500.2|0
1725884400000|2024-09-09 12:20:00|10505.4|10502.4|10499.4|10496.4|10506.1|10503.1|10499.2|10496.2|0
1725884700000|2024-09-09 12:25:00|10499.5|10496.5|10494.2|10491.2|10500.3|10497.3|10494.1|10491.1|0
1725885000000|2024-09-09 12:30:00|10495|10492|10505.3|10502.3|10506.1|10503.1|10494.6|10491.6|0
1725885300000|2024-09-09 12:35:00|10505.5|10502.5|10505.3|10502.3|10509.5|10506.5|10501.1|10498.1|0
1725885600000|2024-09-09 12:40:00|10505.2|10502.2|10506.7|10503.7|10510|10507|10504.1|10501.1|0
1725885900000|2024-09-09 12:45:00|10506.8|10503.8|10503|10500|10508.5|10505.5|10502.4|10499.4|0
1725886200000|2024-09-09 12:50:00|10503.1|10500.1|10514.1|10511.1|10514.4|10511.4|10503.1|10500.1|0
1725886500000|2024-09-09 12:55:00|10514.3|10511.3|10520|10517|10520.3|10517.3|10514.3|10511.3|0
1725886800000|2024-09-09 13:00:00|10519.1|10516.1|10518.3|10515.3|10521.9|10518.9|10514.5|10511.5|0
1725887100000|2024-09-09 13:05:00|10517.6|10514.6|10517|10514|10519.2|10516.2|10514.6|10511.6|0
1725887400000|2024-09-09 13:10:00|10517.2|10514.2|10519.6|10516.6|10520.1|10517.1|10515.5|10512.5|0
1725887700000|2024-09-09 13:15:00|10519.5|10516.5|10523.3|10520.3|10523.4|10520.4|10515.8|10512.8|0
1725888000000|2024-09-09 13:20:00|10523.5|10520.5|10517.4|10514.4|10523.5|10520.5|10515|10512|0
1725888300000|2024-09-09 13:25:00|10516.5|10513.5|10549.6|10546.6|10557.5|10554.5|10516.5|10513.5|0
1725888600000|2024-09-09 13:30:00|10550|10547|10590.7|10588.9|10597.7|10595.9|10525.1|10523.3|0
1725888900000|2024-09-09 13:35:00|10591.5|10589.7|10589.9|10588.1|10596.7|10594.9|10577.5|10575.7|0
1725889200000|2024-09-09 13:40:00|10590.9|10589.1|10580.1|10578.3|10590.9|10589.1|10569|10567.2|0
1725889500000|2024-09-09 13:45:00|10581.9|10580.1|10555.8|10554|10588.2|10586.4|10553.8|10552|0
1725889800000|2024-09-09 13:50:00|10556.8|10555|10569.9|10568.1|10592.9|10591.1|10556.8|10555|0
1725890100000|2024-09-09 13:55:00|10571.1|10569.3|10597.4|10595.6|10604.2|10602.4|10569.9|10568.1|0
1725890400000|2024-09-09 14:00:00|10599.2|10597.4|10593.4|10591.6|10606.9|10605.1|10584.9|10583.1|0
1725890700000|2024-09-09 14:05:00|10590.2|10588.4|10582.9|10581.1|10591.9|10590.1|10564.7|10562.9|0
1725891000000|2024-09-09 14:10:00|10585|10583.2|10600.3|10598.5|10615.2|10613.4|10584.7|10582.9|0
1725891300000|2024-09-09 14:15:00|10600.7|10598.9|10570.2|10568.4|10603.7|10601.9|10561.4|10559.6|0
1725891600000|2024-09-09 14:20:00|10571.6|10569.8|10556.7|10554.9|10571.6|10569.8|10546.9|10545.1|0
1725891900000|2024-09-09 14:25:00|10556.8|10555|10551.1|10549.3|10558.5|10556.7|10541.5|10539.7|0
1725892200000|2024-09-09 14:30:00|10548.1|10546.3|10513.4|10511.6|10548.2|10546.4|10502.2|10500.4|0
1725892500000|2024-09-09 14:35:00|10514.8|10513|10489.3|10487.5|10521.5|10519.7|10484|10482.2|0
1725892800000|2024-09-09 14:40:00|10489.1|10487.3|10480.5|10478.7|10496.8|10495|10478.6|10476.8|0
1725893100000|2024-09-09 14:45:00|10478.8|10477|10484.2|10482.4|10485.5|10483.7|10460.9|10459.1|0
1725893400000|2024-09-09 14:50:00|10482.9|10481.1|10490.8|10489|10494.3|10492.5|10477.1|10475.3|0
1725893700000|2024-09-09 14:55:00|10489.9|10488.1|10447.6|10445.8|10497.8|10496|10447.5|10445.7|0
1725894000000|2024-09-09 15:00:00|10447.5|10445.7|10457.6|10455.8|10463.7|10461.9|10440.3|10438.5|0
1725894300000|2024-09-09 15:05:00|10458.2|10456.4|10457.8|10456|10468.1|10466.3|10445.6|10443.8|0
1725894600000|2024-09-09 15:10:00|10457.5|10455.7|10439.2|10437.4|10457.5|10455.7|10431.9|10430.1|0
1725894900000|2024-09-09 15:15:00|10438.7|10436.9|10450.5|10448.7|10452|10450.2|10434.8|10433|0
1725895200000|2024-09-09 15:20:00|10450.8|10449|10455.7|10453.9|10457|10455.2|10441.1|10439.3|0
1725895500000|2024-09-09 15:25:00|10455.9|10454.1|10474.9|10473.1|10476.5|10474.7|10453.1|10451.3|0
1725895800000|2024-09-09 15:30:00|10476|10474.2|10490.5|10488.7|10493|10491.2|10469.6|10467.8|0
1725896100000|2024-09-09 15:35:00|10490.9|10489.1|10491.5|10489.7|10495.7|10493.9|10476.5|10474.7|0
1725896400000|2024-09-09 15:40:00|10492.7|10490.9|10488|10486.2|10502.6|10500.8|10484.4|10482.6|0
1725896700000|2024-09-09 15:45:00|10488.4|10486.6|10499.5|10497.7|10500.2|10498.4|10483|10481.2|0
1725897000000|2024-09-09 15:50:00|10498.8|10497|10503.3|10501.5|10505|10503.2|10494.5|10492.7|0
1725897300000|2024-09-09 15:55:00|10503.5|10501.7|10527.7|10525.9|10527.7|10525.9|10503.5|10501.7|0
1725897600000|2024-09-09 16:00:00|10527.8|10526|10537.4|10535.6|10542.8|10541|10521|10519.2|0
1725897900000|2024-09-09 16:05:00|10538|10536.2|10529.7|10527.9|10539.8|10538|10521|10519.2|0
1725898200000|2024-09-09 16:10:00|10530.5|10528.7|10527.3|10525.5|10536|10534.2|10522.4|10520.6|0
1725898500000|2024-09-09 16:15:00|10527.4|10525.6|10539.4|10537.6|10539.8|10538|10524.9|10523.1|0
1725898800000|2024-09-09 16:20:00|10536.6|10534.8|10541.7|10539.9|10546.7|10544.9|10536.6|10534.8|0
1725899100000|2024-09-09 16:25:00|10541.9|10540.1|10549|10547.2|10551.5|10549.7|10541|10539.2|0
1725899400000|2024-09-09 16:30:00|10548.5|10546.7|10555.7|10553.9|10555.8|10554|10546|10544.2|0
1725899700000|2024-09-09 16:35:00|10554.6|10552.8|10549.2|10547.4|10560.4|10558.6|10542.2|10540.4|0
1725900000000|2024-09-09 16:40:00|10549.3|10547.5|10562.2|10560.4|10569.9|10568.1|10548.2|10546.4|0
1725900300000|2024-09-09 16:45:00|10562.8|10561|10567.8|10566|10571.7|10569.9|10561.8|10560|0
1725900600000|2024-09-09 16:50:00|10567.7|10565.9|10570.1|10568.3|10575.1|10573.3|10567.7|10565.9|0
1725900900000|2024-09-09 16:55:00|10570.6|10568.8|10569.1|10567.3|10573.7|10571.9|10564.4|10562.6|0
1725901200000|2024-09-09 17:00:00|10570.2|10568.4|10569.8|10568|10574.7|10572.9|10560.7|10558.9|0
1725901500000|2024-09-09 17:05:00|10569.6|10567.8|10580.9|10579.1|10580.9|10579.1|10569.6|10567.8|0
1725901800000|2024-09-09 17:10:00|10581.2|10579.4|10577.9|10576.1|10586|10584.2|10575.7|10573.9|0
1725902100000|2024-09-09 17:15:00|10577.6|10575.8|10584.1|10582.3|10587|10585.2|10574|10572.2|0
1725902400000|2024-09-09 17:20:00|10584.2|10582.4|10573.1|10571.3|10584.5|10582.7|10572.4|10570.6|0
1725902700000|2024-09-09 17:25:00|10574|10572.2|10575.1|10573.3|10579.6|10577.8|10572.1|10570.3|0
1725903000000|2024-09-09 17:30:00|10574.7|10572.9|10553.2|10551.4|10575|10573.2|10549.6|10547.8|0
1725903300000|2024-09-09 17:35:00|10553.4|10551.6|10563.6|10561.8|10566|10564.2|10549|10547.2|0
1725903600000|2024-09-09 17:40:00|10563.8|10562|10529.8|10528|10569.6|10567.8|10529.5|10527.7|0
1725903900000|2024-09-09 17:45:00|10530.4|10528.6|10550.6|10548.8|10552.3|10550.5|10526.1|10524.3|0
1725904200000|2024-09-09 17:50:00|10550.8|10549|10548.5|10546.7|10558.6|10556.8|10546.7|10544.9|0
1725904500000|2024-09-09 17:55:00|10546.5|10544.7|10530.2|10528.4|10551.4|10549.6|10523.5|10521.7|0
1725904800000|2024-09-09 18:00:00|10528.7|10526.9|10515.8|10514|10530.8|10529|10512.7|10510.9|0
1725905100000|2024-09-09 18:05:00|10515.7|10513.9|10523|10521.2|10523|10521.2|10512.1|10510.3|0
1725905400000|2024-09-09 18:10:00|10522.2|10520.4|10509.2|10507.4|10523.3|10521.5|10509.2|10507.4|0
1725905700000|2024-09-09 18:15:00|10509.3|10507.5|10516.9|10515.1|10518.7|10516.9|10505.7|10503.9|0
1725906000000|2024-09-09 18:20:00|10517.4|10515.6|10513.2|10511.4|10518.1|10516.3|10505.1|10503.3|0
1725906300000|2024-09-09 18:25:00|10513.4|10511.6|10499.2|10497.4|10520.8|10519|10497.2|10495.4|0
1725906600000|2024-09-09 18:30:00|10499.1|10497.3|10508.1|10506.3|10508.1|10506.3|10490.5|10488.7|0
1725906900000|2024-09-09 18:35:00|10508.5|10506.7|10484.9|10483.1|10512|10510.2|10481.2|10479.4|0
1725907200000|2024-09-09 18:40:00|10484.4|10482.6|10501.9|10500.1|10502.7|10500.9|10481.9|10480.1|0
1725907500000|2024-09-09 18:45:00|10502.2|10500.4|10506.5|10504.7|10509.7|10507.9|10502.2|10500.4|0
1725907800000|2024-09-09 18:50:00|10507|10505.2|10504.6|10502.8|10512.9|10511.1|10502|10500.2|0
1725908100000|2024-09-09 18:55:00|10505.1|10503.3|10504.1|10502.3|10508.8|10507|10500.4|10498.6|0
1725908400000|2024-09-09 19:00:00|10501.5|10499.7|10489.5|10487.7|10504.7|10502.9|10489.1|10487.3|0
1725908700000|2024-09-09 19:05:00|10488.2|10486.4|10504.8|10503|10505.4|10503.6|10488.2|10486.4|0
1725909000000|2024-09-09 19:10:00|10503.7|10501.9|10494.7|10492.9|10504.7|10502.9|10494|10492.2|0
1725909300000|2024-09-09 19:15:00|10494.9|10493.1|10494|10492.2|10503.4|10501.6|10493|10491.2|0
1725909600000|2024-09-09 19:20:00|10494.1|10492.3|10497.7|10495.9|10498.1|10496.3|10483.5|10481.7|0
1725909900000|2024-09-09 19:25:00|10497|10495.2|10518|10516.2|10519.3|10517.5|10497|10495.2|0
1725910200000|2024-09-09 19:30:00|10518.1|10516.3|10523.6|10521.8|10533.2|10531.4|10516.5|10514.7|0
1725910500000|2024-09-09 19:35:00|10523.5|10521.7|10523.4|10521.6|10533.4|10531.6|10520.1|10518.3|0
1725910800000|2024-09-09 19:40:00|10523.8|10522|10535|10533.2|10539.5|10537.7|10523.8|10522|0
1725911100000|2024-09-09 19:45:00|10534.9|10533.1|10544.5|10542.7|10546.1|10544.3|10528.5|10526.7|0
1725911400000|2024-09-09 19:50:00|10540|10538.2|10537.2|10535.4|10553|10551.2|10520.1|10518.3|0
1725911700000|2024-09-09 19:55:00|10545.9|10544.1|10560.9|10559.1|10563.8|10562|10538.8|10537|0
1725912000000|2024-09-09 20:00:00|10561.5|10558.5|10562.5|10559.5|10564.7|10561.7|10550.2|10547.2|0
1725912300000|2024-09-09 20:05:00|10562.4|10559.4|10570.9|10567.9|10571.1|10568.1|10561.8|10558.8|0
1725912600000|2024-09-09 20:10:00|10571|10568|10574.8|10571.8|10575.2|10572.2|10569.2|10566.2|0
1725912900000|2024-09-09 20:15:00|10574.9|10571.9|10584.7|10581.7|10584.8|10581.8|10574.9|10571.9|0
1725913200000|2024-09-09 20:20:00|10584.3|10581.3|10582.8|10579.8|10586.1|10583.1|10581.7|10578.7|0
1725913500000|2024-09-09 20:25:00|10582.9|10579.9|10589.5|10586.5|10589.5|10586.5|10582.7|10579.7|0
1725913800000|2024-09-09 20:30:00|10589.4|10586.4|10593.6|10590.6|10593.6|10590.6|10589.4|10586.4|0
1725914100000|2024-09-09 20:35:00|10593.7|10590.7|10599.3|10596.3|10599.9|10596.9|10593.2|10590.2|0
1725914400000|2024-09-09 20:40:00|10599.4|10596.4|10601.1|10598.1|10601.9|10598.9|10599.2|10596.2|0
1725914700000|2024-09-09 20:45:00|10601.2|10598.2|10595.5|10592.5|10601.2|10598.2|10595.3|10592.3|0
1725915000000|2024-09-09 20:50:00|10595.6|10592.6|10595.1|10592.1|10596.9|10593.9|10593.8|10590.8|0
1725915300000|2024-09-09 20:55:00|10595.2|10592.2|10594.7|10591.7|10595.6|10592.6|10592.2|10589.2|0
1725915600000|2024-09-09 21:00:00|10594.8|10591.8|10595.5|10592.5|10596.5|10593.5|10594.8|10591.8|0
1725915900000|2024-09-09 21:05:00|10595.4|10592.4|10597|10594|10597|10594|10595.3|10592.3|0
1725916200000|2024-09-09 21:10:00|10597.1|10594.1|10596.9|10593.9|10597.3|10594.3|10595.7|10592.7|0
1725916500000|2024-09-09 21:15:00|10597.1|10594.1|10596.8|10593.8|10597.1|10594.1|10595.3|10592.3|0
1725916800000|2024-09-09 21:20:00|10596.9|10593.9|10597.4|10594.4|10598.4|10595.4|10596.2|10593.2|0
1725917100000|2024-09-09 21:25:00|10597.5|10594.5|10598.5|10595.5|10601.4|10598.4|10597.1|10594.1|0
1725917400000|2024-09-09 21:30:00|10598.9|10595.9|10598|10595|10598.9|10595.9|10597.8|10594.8|0
1725917700000|2024-09-09 21:35:00|10598.4|10595.4|10597.5|10594.5|10598.7|10595.7|10596.2|10593.2|0
1725918000000|2024-09-09 21:40:00|10597.9|10594.9|10598.8|10595.8|10599.4|10596.4|10597.7|10594.7|0
1725918300000|2024-09-09 21:45:00|10598.9|10595.9|10598.4|10595.4|10599.2|10596.2|10597.2|10594.2|0
1725918600000|2024-09-09 21:50:00|10598.3|10595.3|10600|10597|10600.9|10597.9|10598.1|10595.1|0
1725918900000|2024-09-09 21:55:00|10599.2|10596.2|10596.6|10593.6|10599.4|10596.4|10596.6|10593.6|0
1725919200000|2024-09-09 22:00:00|10596.3|10593.3|10599.6|10596.6|10601.1|10598.1|10596.3|10593.3|0
1725919500000|2024-09-09 22:05:00|10599.5|10596.5|10598.2|10595.2|10600.5|10597.5|10597.6|10594.6|0
1725919800000|2024-09-09 22:10:00|10598.4|10595.4|10592.7|10589.7|10598.9|10595.9|10592.2|10589.2|0
1725920100000|2024-09-09 22:15:00|10592.8|10589.8|10592|10589|10594.8|10591.8|10591|10588|0
1725920400000|2024-09-09 22:20:00|10591.9|10588.9|10593.6|10590.6|10594.9|10591.9|10591.9|10588.9|0
1725920700000|2024-09-09 22:25:00|10593.5|10590.5|10595.2|10592.2|10596.2|10593.2|10592.9|10589.9|0
1725921000000|2024-09-09 22:30:00|10595.5|10592.5|10594.6|10591.6|10595.8|10592.8|10592.4|10589.4|0
1725921300000|2024-09-09 22:35:00|10594.5|10591.5|10596.5|10593.5|10596.7|10593.7|10593.3|10590.3|0
1725921600000|2024-09-09 22:40:00|10596.4|10593.4|10586.6|10583.6|10596.7|10593.7|10585|10582|0
1725921900000|2024-09-09 22:45:00|10587|10584|10583.4|10580.4|10587|10584|10579.6|10576.6|0
1725922200000|2024-09-09 22:50:00|10583.3|10580.3|10583.9|10580.9|10584.3|10581.3|10582.3|10579.3|0
1725922500000|2024-09-09 22:55:00|10583.8|10580.8|10582.9|10579.9|10583.9|10580.9|10581.8|10578.8|0
1725922800000|2024-09-09 23:00:00|10582.8|10579.8|10583|10580|10585.5|10582.5|10582|10579|0
1725923100000|2024-09-09 23:05:00|10582.4|10579.4|10583.9|10580.9|10584|10581|10582.2|10579.2|0
1725923400000|2024-09-09 23:10:00|10584|10581|10586|10583|10587.8|10584.8|10583.5|10580.5|0
1725923700000|2024-09-09 23:15:00|10586.1|10583.1|10588.9|10585.9|10589|10586|10586.1|10583.1|0
1725924000000|2024-09-09 23:20:00|10589|10586|10590.9|10587.9|10590.9|10587.9|10589|10586|0
1725924300000|2024-09-09 23:25:00|10590.5|10587.5|10590.2|10587.2|10590.9|10587.9|10589.7|10586.7|0
1725924600000|2024-09-09 23:30:00|10590.3|10587.3|10589.9|10586.9|10590.5|10587.5|10589.5|10586.5|0
1725924900000|2024-09-09 23:35:00|10589.8|10586.8|10591.8|10588.8|10592.1|10589.1|10589.7|10586.7|0
1725925200000|2024-09-09 23:40:00|10591.6|10588.6|10591.3|10588.3|10592.4|10589.4|10590.7|10587.7|0
1725925500000|2024-09-09 23:45:00|10591.2|10588.2|10592.1|10589.1|10592.2|10589.2|10591.2|10588.2|0
1725925800000|2024-09-09 23:50:00|10592|10589|10591.1|10588.1|10592.8|10589.8|10590.9|10587.9|0
1725926100000|2024-09-09 23:55:00|10591.2|10588.2|10596.6|10591.6|10596.6|10592.7|10589.5|10586.5|0
1725955200000|2024-09-10 08:00:00|10568.2|10565.2|10566.9|10563.9|10574|10571|10556.2|10553.2|0
1725955500000|2024-09-10 08:05:00|10566.1|10563.1|10563.8|10560.8|10569.7|10566.7|10560.9|10557.9|0
1725955800000|2024-09-10 08:10:00|10565.2|10562.2|10559|10556|10566.7|10563.7|10555.3|10552.3|0
1725956100000|2024-09-10 08:15:00|10558.2|10555.2|10565.4|10562.4|10567.5|10564.5|10553.6|10550.6|0
1725956400000|2024-09-10 08:20:00|10565.3|10562.3|10556.8|10553.8|10565.3|10562.3|10555.9|10552.9|0
1725956700000|2024-09-10 08:25:00|10556.6|10553.6|10553.5|10550.5|10560.5|10557.5|10550.5|10547.5|0
1725957000000|2024-09-10 08:30:00|10553.1|10550.1|10547.4|10544.4|10557.4|10554.4|10547.1|10544.1|0
1725957300000|2024-09-10 08:35:00|10547.2|10544.2|10545.3|10542.3|10548.8|10545.8|10538.7|10535.7|0
1725957600000|2024-09-10 08:40:00|10545|10542|10543|10540|10545.2|10542.2|10538.9|10535.9|0
1725957900000|2024-09-10 08:45:00|10543.1|10540.1|10546.7|10543.7|10546.7|10543.7|10541.3|10538.3|0
1725958200000|2024-09-10 08:50:00|10546.6|10543.6|10545.9|10542.9|10549.3|10546.3|10543|10540|0
1725958500000|2024-09-10 08:55:00|10546|10543|10545.7|10542.7|10546.1|10543.1|10540.5|10537.5|0
1725958800000|2024-09-10 09:00:00|10545.6|10542.6|10529.3|10526.3|10545.6|10542.6|10525.6|10522.6|0
1725959100000|2024-09-10 09:05:00|10528.9|10525.9|10518|10515|10531.1|10528.1|10517.2|10514.2|0
1725959400000|2024-09-10 09:10:00|10515|10512|10518.1|10515.1|10519.5|10516.5|10510.6|10507.6|0
1725959700000|2024-09-10 09:15:00|10517.5|10514.5|10517.2|10514.2|10521.4|10518.4|10511.2|10508.2|0
1725960000000|2024-09-10 09:20:00|10517.3|10514.3|10521.2|10518.2|10524.8|10521.8|10515|10512|0
1725960300000|2024-09-10 09:25:00|10521|10518|10524.7|10521.7|10528.2|10525.2|10516.2|10513.2|0
1725960600000|2024-09-10 09:30:00|10524.9|10521.9|10526.6|10523.6|10532.4|10529.4|10524.7|10521.7|0
1725960900000|2024-09-10 09:35:00|10526.8|10523.8|10536.3|10533.3|10538.9|10535.9|10526.7|10523.7|0
1725961200000|2024-09-10 09:40:00|10536.4|10533.4|10540.8|10537.8|10542.3|10539.3|10534.1|10531.1|0
1725961500000|2024-09-10 09:45:00|10539.1|10536.1|10543.7|10540.7|10546.2|10543.2|10539.1|10536.1|0
1725961800000|2024-09-10 09:50:00|10544|10541|10542.4|10539.4|10547.3|10544.3|10538.9|10535.9|0
1725962100000|2024-09-10 09:55:00|10542.6|10539.6|10540.7|10537.7|10546.3|10543.3|10538.1|10535.1|0
1725962400000|2024-09-10 10:00:00|10543.2|10540.2|10546.5|10543.5|10550.7|10547.7|10539.2|10536.2|0
1725962700000|2024-09-10 10:05:00|10548.6|10545.6|10547.6|10544.6|10549.8|10546.8|10542.2|10539.2|0
1725963000000|2024-09-10 10:10:00|10547.5|10544.5|10537.5|10534.5|10549.7|10546.7|10535.6|10532.6|0
1725963300000|2024-09-10 10:15:00|10537.4|10534.4|10531.6|10528.6|10539.6|10536.6|10528.2|10525.2|0
1725963600000|2024-09-10 10:20:00|10533.4|10530.4|10539.7|10536.7|10540.4|10537.4|10529.1|10526.1|0
1725963900000|2024-09-10 10:25:00|10539.6|10536.6|10553.8|10550.8|10554.2|10551.2|10535.7|10532.7|0
1725964200000|2024-09-10 10:30:00|10551.9|10548.9|10562|10559|10563.4|10560.4|10551.1|10548.1|0
1725964500000|2024-09-10 10:35:00|10561.5|10558.5|10560.9|10557.9|10564.8|10561.8|10559.4|10556.4|0
1725964800000|2024-09-10 10:40:00|10561.1|10558.1|10562.6|10559.6|10566.6|10563.6|10558.3|10555.3|0
1725965100000|2024-09-10 10:45:00|10563|10560|10566.6|10563.6|10567.9|10564.9|10561.3|10558.3|0
1725965400000|2024-09-10 10:50:00|10566.8|10563.8|10552.6|10549.6|10567|10564|10550.2|10547.2|0
1725965700000|2024-09-10 10:55:00|10550.4|10547.4|10553.2|10550.2|10554.7|10551.7|10548.3|10545.3|0
1725966000000|2024-09-10 11:00:00|10554.9|10551.9|10571|10568|10573.2|10570.2|10554.9|10551.9|0
1725966300000|2024-09-10 11:05:00|10571.3|10568.3|10572.9|10569.9|10577.4|10574.4|10569.8|10566.8|0
1725966600000|2024-09-10 11:10:00|10573.1|10570.1|10567.3|10564.3|10576|10573|10566.2|10563.2|0
1725966900000|2024-09-10 11:15:00|10567.2|10564.2|10563.7|10560.7|10569.9|10566.9|10562.7|10559.7|0
1725967200000|2024-09-10 11:20:00|10564.2|10561.2|10565.4|10562.4|10566.5|10563.5|10559.2|10556.2|0
1725967500000|2024-09-10 11:25:00|10565.3|10562.3|10575.4|10572.4|10576.2|10573.2|10564.1|10561.1|0
1725967800000|2024-09-10 11:30:00|10575.3|10572.3|10572.4|10569.4|10575.3|10572.3|10571.4|10568.4|0
1725968100000|2024-09-10 11:35:00|10572.3|10569.3|10567.2|10564.2|10575.6|10572.6|10563.5|10560.5|0
1725968400000|2024-09-10 11:40:00|10567.4|10564.4|10574.8|10571.8|10575.5|10572.5|10567.4|10564.4|0
1725968700000|2024-09-10 11:45:00|10575.3|10572.3|10587.9|10584.9|10589|10586|10575.3|10572.3|0
1725969000000|2024-09-10 11:50:00|10587.6|10584.6|10592.4|10589.4|10592.6|10589.6|10585.1|10582.1|0
1725969300000|2024-09-10 11:55:00|10592.3|10589.3|10597.2|10594.2|10598.8|10595.8|10591.6|10588.6|0
1725969600000|2024-09-10 12:00:00|10595.3|10592.3|10598|10595|10598.4|10595.4|10590.9|10587.9|0
1725969900000|2024-09-10 12:05:00|10598.1|10595.1|10607.7|10604.7|10608|10605|10597|10594|0
1725970200000|2024-09-10 12:10:00|10607.8|10604.8|10620.5|10617.5|10621.8|10618.8|10607.8|10604.8|0
1725970500000|2024-09-10 12:15:00|10620.4|10617.4|10627.7|10624.7|10627.8|10624.8|10619.9|10616.9|0
1725970800000|2024-09-10 12:20:00|10628.2|10625.2|10624.9|10621.9|10631.8|10628.8|10624.8|10621.8|0
1725971100000|2024-09-10 12:25:00|10625|10622|10627.5|10624.5|10627.6|10624.6|10622.7|10619.7|0
1725971400000|2024-09-10 12:30:00|10627.6|10624.6|10619.8|10616.8|10627.7|10624.7|10619.5|10616.5|0
1725971700000|2024-09-10 12:35:00|10619.9|10616.9|10630.5|10627.5|10630.5|10627.5|10619.9|10616.9|0
1725972000000|2024-09-10 12:40:00|10630.4|10627.4|10636.8|10633.8|10640.6|10637.6|10629.2|10626.2|0
1725972300000|2024-09-10 12:45:00|10637.4|10634.4|10629.3|10626.3|10638.2|10635.2|10628.6|10625.6|0
1725972600000|2024-09-10 12:50:00|10629.7|10626.7|10631.4|10628.4|10633|10630|10628.3|10625.3|0
1725972900000|2024-09-10 12:55:00|10632.5|10629.5|10636.4|10633.4|10636.7|10633.7|10630|10627|0
1725973200000|2024-09-10 13:00:00|10636.3|10633.3|10632.7|10629.7|10636.8|10633.8|10630.2|10627.2|0
1725973500000|2024-09-10 13:05:00|10632.5|10629.5|10633.2|10630.2|10636.2|10633.2|10629.8|10626.8|0
1725973800000|2024-09-10 13:10:00|10633.3|10630.3|10635|10632|10639.3|10636.3|10632.6|10629.6|0
1725974100000|2024-09-10 13:15:00|10634.8|10631.8|10636.4|10633.4|10636.6|10633.6|10630.6|10627.6|0
1725974400000|2024-09-10 13:20:00|10636.5|10633.5|10642.3|10639.3|10642.7|10639.7|10636.2|10633.2|0
1725974700000|2024-09-10 13:25:00|10637.2|10634.2|10627|10624|10639.1|10636.1|10625.9|10622.9|0
1725975000000|2024-09-10 13:30:00|10630.7|10627.7|10676.8|10675|10708.4|10706.6|10623.3|10621.5|0
1725975300000|2024-09-10 13:35:00|10678.1|10676.3|10642|10640.2|10698.1|10696.3|10632.8|10631|0
1725975600000|2024-09-10 13:40:00|10641.4|10639.6|10672.7|10670.9|10672.7|10670.9|10635.5|10633.7|0
1725975900000|2024-09-10 13:45:00|10672.4|10670.6|10680|10678.2|10700.2|10698.4|10654.5|10652.7|0
1725976200000|2024-09-10 13:50:00|10679.3|10677.5|10701.9|10700.1|10703.2|10701.4|10650.8|10649|0
1725976500000|2024-09-10 13:55:00|10701.3|10699.5|10690.5|10688.7|10719.8|10718|10685.9|10684.1|0
1725976800000|2024-09-10 14:00:00|10690.6|10688.8|10702.5|10700.7|10716.5|10714.7|10689.6|10687.8|0
1725977100000|2024-09-10 14:05:00|10701.9|10700.1|10713.6|10711.8|10727.4|10725.6|10681.6|10679.8|0
1725977400000|2024-09-10 14:10:00|10712.7|10710.9|10652|10650.2|10714|10712.2|10639.3|10637.5|0
1725977700000|2024-09-10 14:15:00|10651.9|10650.1|10656.3|10654.5|10660.6|10658.8|10632.1|10630.3|0
1725978000000|2024-09-10 14:20:00|10657.9|10656.1|10638.1|10636.3|10664.5|10662.7|10632.6|10630.8|0
1725978300000|2024-09-10 14:25:00|10638.2|10636.4|10685.5|10683.7|10690.1|10688.3|10638.2|10636.4|0
1725978600000|2024-09-10 14:30:00|10686.3|10684.5|10654.8|10653|10691.1|10689.3|10646.9|10645.1|0
1725978900000|2024-09-10 14:35:00|10656|10654.2|10655.7|10653.9|10666.6|10664.8|10648.2|10646.4|0
1725979200000|2024-09-10 14:40:00|10655.3|10653.5|10629.4|10627.6|10666.1|10664.3|10628.2|10626.4|0
1725979500000|2024-09-10 14:45:00|10630|10628.2|10634|10632.2|10640.4|10638.6|10617.5|10615.7|0
1725979800000|2024-09-10 14:50:00|10633.8|10632|10630.6|10628.8|10633.8|10632|10598.1|10596.3|0
1725980100000|2024-09-10 14:55:00|10628.6|10626.8|10639.9|10638.1|10640.5|10638.7|10624.2|10622.4|0
1725980400000|2024-09-10 15:00:00|10640|10638.2|10633.4|10631.6|10646.9|10645.1|10626.5|10624.7|0
1725980700000|2024-09-10 15:05:00|10633.6|10631.8|10632|10630.2|10638.8|10637|10621.7|10619.9|0
1725981000000|2024-09-10 15:10:00|10632.1|10630.3|10637.6|10635.8|10642.2|10640.4|10623.8|10622|0
1725981300000|2024-09-10 15:15:00|10637.8|10636|10659.3|10657.5|10664.2|10662.4|10636.6|10634.8|0
1725981600000|2024-09-10 15:20:00|10659.9|10658.1|10664.2|10662.4|10664.3|10662.5|10651.7|10649.9|0
1725981900000|2024-09-10 15:25:00|10664.7|10662.9|10671.3|10669.5|10675.5|10673.7|10664.6|10662.8|0
1725982200000|2024-09-10 15:30:00|10670.7|10668.9|10665.7|10663.9|10680.6|10678.8|10664.9|10663.1|0
1725982500000|2024-09-10 15:35:00|10666.2|10664.4|10648.7|10646.9|10670.6|10668.8|10646.3|10644.5|0
1725982800000|2024-09-10 15:40:00|10648.5|10646.7|10646.8|10645|10654|10652.2|10642.1|10640.3|0
1725983100000|2024-09-10 15:45:00|10646.3|10644.5|10636.3|10634.5|10649.4|10647.6|10630.9|10629.1|0
1725983400000|2024-09-10 15:50:00|10635.9|10634.1|10602.1|10600.3|10635.9|10634.1|10599.7|10597.9|0
1725983700000|2024-09-10 15:55:00|10601.5|10599.7|10571.1|10569.3|10603.4|10601.6|10569|10567.2|0
1725984000000|2024-09-10 16:00:00|10569.9|10568.1|10564.3|10562.5|10577|10575.2|10551.8|10550|0
1725984300000|2024-09-10 16:05:00|10563.1|10561.3|10568.3|10566.5|10583|10581.2|10562.5|10560.7|0
1725984600000|2024-09-10 16:10:00|10568.1|10566.3|10555.2|10553.4|10574.4|10572.6|10555.2|10553.4|0
1725984900000|2024-09-10 16:15:00|10554.9|10553.1|10579.4|10577.6|10579.9|10578.1|10550.2|10548.4|0
1725985200000|2024-09-10 16:20:00|10579.6|10577.8|10589.4|10587.6|10590.4|10588.6|10577|10575.2|0
1725985500000|2024-09-10 16:25:00|10588.9|10587.1|10581.1|10579.3|10593|10591.2|10573.7|10571.9|0
1725985800000|2024-09-10 16:30:00|10581.2|10579.4|10592.4|10590.6|10592.4|10590.6|10578.2|10576.4|0
1725986100000|2024-09-10 16:35:00|10592.2|10590.4|10598.2|10596.4|10598.2|10596.4|10585.3|10583.5|0
1725986400000|2024-09-10 16:40:00|10598.4|10596.6|10613.5|10611.7|10614.4|10612.6|10598.1|10596.3|0
1725986700000|2024-09-10 16:45:00|10612.9|10611.1|10617.8|10616|10618|10616.2|10606.8|10605|0
1725987000000|2024-09-10 16:50:00|10616.7|10614.9|10635.9|10634.1|10638.1|10636.3|10611.9|10610.1|0
1725987300000|2024-09-10 16:55:00|10635.6|10633.8|10617|10615.2|10638|10636.2|10616.7|10614.9|0
1725987600000|2024-09-10 17:00:00|10616.9|10615.1|10630.8|10629|10631.1|10629.3|10615.3|10613.5|0
1725987900000|2024-09-10 17:05:00|10631.4|10629.6|10640.6|10638.8|10641.6|10639.8|10629.6|10627.8|0
1725988200000|2024-09-10 17:10:00|10641.5|10639.7|10671.5|10669.7|10673.6|10671.8|10641.3|10639.5|0
1725988500000|2024-09-10 17:15:00|10671.3|10669.5|10670.2|10668.4|10676.3|10674.5|10668.4|10666.6|0
1725988800000|2024-09-10 17:20:00|10670.3|10668.5|10673.4|10671.6|10673.4|10671.6|10658.9|10657.1|0
1725989100000|2024-09-10 17:25:00|10673.7|10671.9|10657.1|10655.3|10674.4|10672.6|10655|10653.2|0
1725989400000|2024-09-10 17:30:00|10656.6|10654.8|10665.7|10663.9|10669.3|10667.5|10655.3|10653.5|0
1725989700000|2024-09-10 17:35:00|10665.5|10663.7|10664.2|10662.4|10670.5|10668.7|10660|10658.2|0
1725990000000|2024-09-10 17:40:00|10664.3|10662.5|10671.2|10669.4|10673.5|10671.7|10664.3|10662.5|0
1725990300000|2024-09-10 17:45:00|10672.2|10670.4|10679|10677.2|10683.2|10681.4|10669.7|10667.9|0
1725990600000|2024-09-10 17:50:00|10679.2|10677.4|10687.2|10685.4|10692.6|10690.8|10678.5|10676.7|0
1725990900000|2024-09-10 17:55:00|10687.7|10685.9|10683.1|10681.3|10691.7|10689.9|10678.4|10676.6|0
1725991200000|2024-09-10 18:00:00|10684.4|10682.6|10708.7|10706.9|10716.2|10714.4|10684.4|10682.6|0
1725991500000|2024-09-10 18:05:00|10707.8|10706|10712.8|10711|10714|10712.2|10699.5|10697.7|0
1725991800000|2024-09-10 18:10:00|10713|10711.2|10721.5|10719.7|10721.6|10719.8|10713|10711.2|0
1725992100000|2024-09-10 18:15:00|10721.8|10720|10715.9|10714.1|10731.4|10729.6|10715.1|10713.3|0
1725992400000|2024-09-10 18:20:00|10714.3|10712.5|10710.7|10708.9|10717.6|10715.8|10699.1|10697.3|0
1725992700000|2024-09-10 18:25:00|10711|10709.2|10714.8|10713|10715.8|10714|10704.5|10702.7|0
1725993000000|2024-09-10 18:30:00|10715|10713.2|10715.4|10713.6|10722.9|10721.1|10711.9|10710.1|0
1725993300000|2024-09-10 18:35:00|10715.7|10713.9|10718.3|10716.5|10719.9|10718.1|10709.2|10707.4|0
1725993600000|2024-09-10 18:40:00|10718.4|10716.6|10723.8|10722|10725.4|10723.6|10717.7|10715.9|0
1725993900000|2024-09-10 18:45:00|10723.1|10721.3|10718.8|10717|10724.9|10723.1|10716.5|10714.7|0
1725994200000|2024-09-10 18:50:00|10718.6|10716.8|10712.4|10710.6|10718.7|10716.9|10703.2|10701.4|0
1725994500000|2024-09-10 18:55:00|10711.5|10709.7|10708.2|10706.4|10714.3|10712.5|10703.6|10701.8|0
1725994800000|2024-09-10 19:00:00|10706.5|10704.7|10708|10706.2|10714.7|10712.9|10704.6|10702.8|0
1725995100000|2024-09-10 19:05:00|10708.2|10706.4|10713|10711.2|10715|10713.2|10704.1|10702.3|0
1725995400000|2024-09-10 19:10:00|10712.9|10711.1|10719.5|10717.7|10721.5|10719.7|10712.9|10711.1|0
1725995700000|2024-09-10 19:15:00|10719.2|10717.4|10716.8|10715|10721.2|10719.4|10712.8|10711|0
1725996000000|2024-09-10 19:20:00|10717.6|10715.8|10722.2|10720.4|10722.9|10721.1|10716.6|10714.8|0
1725996300000|2024-09-10 19:25:00|10722.5|10720.7|10734.1|10732.3|10734.1|10732.3|10720.5|10718.7|0
1725996600000|2024-09-10 19:30:00|10733.3|10731.5|10737.5|10735.7|10744.7|10742.9|10729.8|10728|0
1725996900000|2024-09-10 19:35:00|10737.2|10735.4|10719.5|10717.7|10738.1|10736.3|10717.6|10715.8|0
1725997200000|2024-09-10 19:40:00|10719.9|10718.1|10723.4|10721.6|10728.7|10726.9|10719.9|10718.1|0
1725997500000|2024-09-10 19:45:00|10723.6|10721.8|10732.6|10730.8|10734.6|10732.8|10720.7|10718.9|0
1725997800000|2024-09-10 19:50:00|10725.2|10723.4|10724.4|10722.6|10733.3|10731.5|10717.9|10716.1|0
1725998100000|2024-09-10 19:55:00|10726.3|10724.5|10720.9|10719.1|10730.8|10729|10720.5|10718.7|0
1725998400000|2024-09-10 20:00:00|10721.5|10718.5|10710.6|10707.6|10721.5|10718.5|10709|10706|0
1725998700000|2024-09-10 20:05:00|10710.3|10707.3|10712.2|10709.2|10713.7|10710.7|10705.7|10702.7|0
1725999000000|2024-09-10 20:10:00|10712.3|10709.3|10715.2|10712.2|10715.6|10712.6|10712|10709|0
1725999300000|2024-09-10 20:15:00|10715.3|10712.3|10713.5|10710.5|10716.1|10713.1|10713.3|10710.3|0
1725999600000|2024-09-10 20:20:00|10713.6|10710.6|10708.5|10705.5|10713.7|10710.7|10706.9|10703.9|0
1725999900000|2024-09-10 20:25:00|10708.6|10705.6|10708.3|10705.3|10709.4|10706.4|10707.2|10704.2|0
1726000200000|2024-09-10 20:30:00|10708|10705|10708.4|10705.4|10710.3|10707.3|10707.6|10704.6|0
1726000500000|2024-09-10 20:35:00|10708.6|10705.6|10708.1|10705.1|10710.1|10707.1|10706.7|10703.7|0
1726000800000|2024-09-10 20:40:00|10708|10705|10704.5|10701.5|10708|10705|10704.5|10701.5|0
1726001100000|2024-09-10 20:45:00|10704.6|10701.6|10705.5|10702.5|10707.4|10704.4|10704.3|10701.3|0
1726001400000|2024-09-10 20:50:00|10705.8|10702.8|10708.7|10705.7|10708.7|10705.7|10705.8|10702.8|0
1726001700000|2024-09-10 20:55:00|10708.5|10705.5|10716.7|10713.7|10716.8|10713.8|10708.5|10705.5|0
1726002000000|2024-09-10 21:00:00|10716.5|10713.5|10716.1|10713.1|10716.9|10713.9|10715.2|10712.2|0
1726002300000|2024-09-10 21:05:00|10716|10713|10712.6|10709.6|10716.3|10713.3|10710|10707|0
1726002600000|2024-09-10 21:10:00|10712.5|10709.5|10712.5|10709.5|10713.7|10710.7|10711.8|10708.8|0
1726002900000|2024-09-10 21:15:00|10712.4|10709.4|10711|10708|10712.9|10709.9|10709.7|10706.7|0
1726003200000|2024-09-10 21:20:00|10710.9|10707.9|10709.6|10706.6|10711.1|10708.1|10709.6|10706.6|0
1726003500000|2024-09-10 21:25:00|10711.5|10708.5|10709.5|10706.5|10712.3|10709.3|10709.3|10706.3|0
1726003800000|2024-09-10 21:30:00|10709.6|10706.6|10710.5|10707.5|10711.9|10708.9|10708.6|10705.6|0
1726004100000|2024-09-10 21:35:00|10710.4|10707.4|10710.9|10707.9|10711.8|10708.8|10710.3|10707.3|0
1726004400000|2024-09-10 21:40:00|10711|10708|10712|10709|10712.2|10709.2|10710.9|10707.9|0
1726004700000|2024-09-10 21:45:00|10712.1|10709.1|10712.2|10709.2|10713.7|10710.7|10711.7|10708.7|0
1726005000000|2024-09-10 21:50:00|10712.1|10709.1|10715|10712|10715.3|10712.3|10712.1|10709.1|0
1726005300000|2024-09-10 21:55:00|10715.1|10712.1|10715.3|10712.3|10715.5|10712.5|10714.6|10711.6|0
1726005600000|2024-09-10 22:00:00|10715.2|10712.2|10713.3|10710.3|10715.2|10712.2|10713.1|10710.1|0
1726005900000|2024-09-10 22:05:00|10713.4|10710.4|10712.7|10709.7|10713.5|10710.5|10712|10709|0
1726006200000|2024-09-10 22:10:00|10712.5|10709.5|10712.4|10709.4|10712.6|10709.6|10711.7|10708.7|0
1726006500000|2024-09-10 22:15:00|10712.6|10709.6|10712.4|10709.4|10712.6|10709.6|10711.9|10708.9|0
1726006800000|2024-09-10 22:20:00|10712.1|10709.1|10713.1|10710.1|10713.7|10710.7|10711.9|10708.9|0
1726007100000|2024-09-10 22:25:00|10713.2|10710.2|10712|10709|10713.3|10710.3|10712|10709|0
1726007400000|2024-09-10 22:30:00|10711.9|10708.9|10710.7|10707.7|10711.9|10708.9|10710.7|10707.7|0
1726007700000|2024-09-10 22:35:00|10710.6|10707.6|10712.4|10709.4|10712.6|10709.6|10710.6|10707.6|0
1726008000000|2024-09-10 22:40:00|10712.5|10709.5|10712.9|10709.9|10713.5|10710.5|10712.4|10709.4|0
1726008300000|2024-09-10 22:45:00|10712.6|10709.6|10714.4|10711.4|10714.4|10711.4|10712.6|10709.6|0
1726008600000|2024-09-10 22:50:00|10714.7|10711.7|10714.9|10711.9|10714.9|10711.9|10713.9|10710.9|0
1726008900000|2024-09-10 22:55:00|10715.1|10712.1|10714.8|10711.8|10715.1|10712.1|10713.8|10710.8|0
1726009200000|2024-09-10 23:00:00|10714.4|10711.4|10715.9|10712.9|10715.9|10712.9|10713.5|10710.5|0
1726009500000|2024-09-10 23:05:00|10715.8|10712.8|10715.4|10712.4|10718.5|10715.5|10715.3|10712.3|0
1726009800000|2024-09-10 23:10:00|10715.3|10712.3|10715.8|10712.8|10716|10713|10714.4|10711.4|0
1726010100000|2024-09-10 23:15:00|10715.9|10712.9|10714.1|10711.1|10716.2|10713.2|10713.4|10710.4|0
1726010400000|2024-09-10 23:20:00|10713.1|10710.1|10716.4|10713.4|10716.4|10713.4|10713.1|10710.1|0
1726010700000|2024-09-10 23:25:00|10716.5|10713.5|10716.2|10713.2|10717.2|10714.2|10716.2|10713.2|0
1726011000000|2024-09-10 23:30:00|10716.4|10713.4|10716.7|10713.7|10717.6|10714.6|10716.2|10713.2|0
1726011300000|2024-09-10 23:35:00|10717.2|10714.2|10719.5|10716.5|10720|10717|10716.6|10713.6|0
1726011600000|2024-09-10 23:40:00|10719.2|10716.2|10718.3|10715.3|10720.9|10717.9|10718.3|10715.3|0
1726011900000|2024-09-10 23:45:00|10718.5|10715.5|10719|10716|10720.1|10717.1|10718.5|10715.5|0
1726012200000|2024-09-10 23:50:00|10718.9|10715.9|10718.7|10715.7|10719.7|10716.7|10718.2|10715.2|0
1726012500000|2024-09-10 23:55:00|10718.4|10715.4|10717.4|10712.4|10718.4|10715.4|10713.5|10710.5|0
1726041600000|2024-09-11 08:00:00|10700.9|10697.9|10694.2|10691.2|10705.9|10702.9|10692.2|10689.2|0
1726041900000|2024-09-11 08:05:00|10695.1|10692.1|10710.4|10707.4|10711|10708|10694|10691|0
1726042200000|2024-09-11 08:10:00|10710.5|10707.5|10698.8|10695.8|10712.2|10709.2|10697.2|10694.2|0
1726042500000|2024-09-11 08:15:00|10698.7|10695.7|10704.3|10701.3|10706.4|10703.4|10696.9|10693.9|0
1726042800000|2024-09-11 08:20:00|10705.8|10702.8|10705.7|10702.7|10710.1|10707.1|10703|10700|0
1726043100000|2024-09-11 08:25:00|10704.5|10701.5|10708.9|10705.9|10710.7|10707.7|10703.3|10700.3|0
1726043400000|2024-09-11 08:30:00|10708.7|10705.7|10696.3|10693.3|10710.8|10707.8|10692.7|10689.7|0
1726043700000|2024-09-11 08:35:00|10696.4|10693.4|10692|10689|10697.6|10694.6|10686.5|10683.5|0
1726044000000|2024-09-11 08:40:00|10691.3|10688.3|10681.9|10678.9|10692.4|10689.4|10680.8|10677.8|0
1726044300000|2024-09-11 08:45:00|10683.2|10680.2|10682.3|10679.3|10684.7|10681.7|10674.7|10671.7|0
1726044600000|2024-09-11 08:50:00|10681.9|10678.9|10677.9|10674.9|10685.3|10682.3|10677.5|10674.5|0
1726044900000|2024-09-11 08:55:00|10678|10675|10680.7|10677.7|10685.8|10682.8|10677.2|10674.2|0
1726045200000|2024-09-11 09:00:00|10683.5|10680.5|10679.3|10676.3|10685.3|10682.3|10679.2|10676.2|0
1726045500000|2024-09-11 09:05:00|10679.1|10676.1|10684.7|10681.7|10685.3|10682.3|10678.8|10675.8|0
1726045800000|2024-09-11 09:10:00|10684.9|10681.9|10691.2|10688.2|10694.9|10691.9|10684.1|10681.1|0
1726046100000|2024-09-11 09:15:00|10690.5|10687.5|10687.8|10684.8|10693.4|10690.4|10687.4|10684.4|0
1726046400000|2024-09-11 09:20:00|10687.7|10684.7|10682.6|10679.6|10690.7|10687.7|10681.5|10678.5|0
1726046700000|2024-09-11 09:25:00|10682.5|10679.5|10681|10678|10685.8|10682.8|10676.1|10673.1|0
1726047000000|2024-09-11 09:30:00|10680.9|10677.9|10687.4|10684.4|10690.5|10687.5|10680.9|10677.9|0
1726047300000|2024-09-11 09:35:00|10687.6|10684.6|10691.6|10688.6|10692.3|10689.3|10685|10682|0
1726047600000|2024-09-11 09:40:00|10691.5|10688.5|10687.2|10684.2|10692.4|10689.4|10684|10681|0
1726047900000|2024-09-11 09:45:00|10686.5|10683.5|10687.7|10684.7|10690.3|10687.3|10682.9|10679.9|0
1726048200000|2024-09-11 09:50:00|10688|10685|10694.3|10691.3|10694.5|10691.5|10684.6|10681.6|0
1726048500000|2024-09-11 09:55:00|10693.1|10690.1|10694.8|10691.8|10700.9|10697.9|10691.8|10688.8|0
1726048800000|2024-09-11 10:00:00|10694.6|10691.6|10699.6|10696.6|10703.5|10700.5|10694.6|10691.6|0
1726049100000|2024-09-11 10:05:00|10699.7|10696.7|10695.8|10692.8|10702.8|10699.8|10695.5|10692.5|0
1726049400000|2024-09-11 10:10:00|10695.7|10692.7|10699.1|10696.1|10701.3|10698.3|10693.6|10690.6|0
1726049700000|2024-09-11 10:15:00|10699|10696|10703.1|10700.1|10703.3|10700.3|10697.5|10694.5|0
1726050000000|2024-09-11 10:20:00|10700|10697|10696.9|10693.9|10703.6|10700.6|10696.9|10693.9|0
1726050300000|2024-09-11 10:25:00|10697.3|10694.3|10692.3|10689.3|10698.4|10695.4|10691.3|10688.3|0
1726050600000|2024-09-11 10:30:00|10692.1|10689.1|10695.5|10692.5|10699.6|10696.6|10692.1|10689.1|0
1726050900000|2024-09-11 10:35:00|10695.4|10692.4|10696.6|10693.6|10699.9|10696.9|10694.1|10691.1|0
1726051200000|2024-09-11 10:40:00|10696.7|10693.7|10700.1|10697.1|10701.5|10698.5|10696.6|10693.6|0
1726051500000|2024-09-11 10:45:00|10700.2|10697.2|10701.3|10698.3|10701.8|10698.8|10698.8|10695.8|0
1726051800000|2024-09-11 10:50:00|10701.2|10698.2|10701.8|10698.8|10703.2|10700.2|10698.5|10695.5|0
1726052100000|2024-09-11 10:55:00|10701.7|10698.7|10699.1|10696.1|10704|10701|10697.4|10694.4|0
1726052400000|2024-09-11 11:00:00|10708.5|10705.5|10706.8|10703.8|10710.1|10707.1|10702.2|10699.2|0
1726052700000|2024-09-11 11:05:00|10706.6|10703.6|10708.1|10705.1|10709.2|10706.2|10703.3|10700.3|0
1726053000000|2024-09-11 11:10:00|10708.4|10705.4|10714.3|10711.3|10715.8|10712.8|10708.3|10705.3|0
1726053300000|2024-09-11 11:15:00|10714.5|10711.5|10715.1|10712.1|10716.3|10713.3|10714|10711|0
1726053600000|2024-09-11 11:20:00|10715.2|10712.2|10715.9|10712.9|10718.3|10715.3|10713.7|10710.7|0
1726053900000|2024-09-11 11:25:00|10715.7|10712.7|10711.9|10708.9|10715.8|10712.8|10711|10708|0
1726054200000|2024-09-11 11:30:00|10712.9|10709.9|10715.3|10712.3|10716.4|10713.4|10712.9|10709.9|0
1726054500000|2024-09-11 11:35:00|10715.5|10712.5|10724.8|10721.8|10724.8|10721.8|10714.4|10711.4|0
1726054800000|2024-09-11 11:40:00|10724.9|10721.9|10727.7|10724.7|10728.6|10725.6|10724.4|10721.4|0
1726055100000|2024-09-11 11:45:00|10727.8|10724.8|10732.3|10729.3|10732.3|10729.3|10727.6|10724.6|0
1726055400000|2024-09-11 11:50:00|10732.5|10729.5|10731.9|10728.9|10734.8|10731.8|10728.9|10725.9|0
1726055700000|2024-09-11 11:55:00|10731.2|10728.2|10727.7|10724.7|10731.5|10728.5|10726.3|10723.3|0
1726056000000|2024-09-11 12:00:00|10727.8|10724.8|10724|10721|10728.5|10725.5|10723.3|10720.3|0
1726056300000|2024-09-11 12:05:00|10724.2|10721.2|10729.4|10726.4|10730.6|10727.6|10724.1|10721.1|0
1726056600000|2024-09-11 12:10:00|10729.3|10726.3|10737.3|10734.3|10738.7|10735.7|10729.2|10726.2|0
1726056900000|2024-09-11 12:15:00|10737.2|10734.2|10735.8|10732.8|10737.3|10734.3|10734.4|10731.4|0
1726057200000|2024-09-11 12:20:00|10735.6|10732.6|10735.2|10732.2|10738|10735|10734.7|10731.7|0
1726057500000|2024-09-11 12:25:00|10735.3|10732.3|10741|10738|10741.7|10738.7|10734.1|10731.1|0
1726057800000|2024-09-11 12:30:00|10743.9|10740.9|10699|10696|10743.9|10740.9|10683.4|10680.4|0
1726058100000|2024-09-11 12:35:00|10698.6|10695.6|10719.6|10716.6|10727.1|10724.1|10691.1|10688.1|0
1726058400000|2024-09-11 12:40:00|10719.8|10716.8|10698.3|10695.3|10720.7|10717.7|10693.9|10690.9|0
1726058700000|2024-09-11 12:45:00|10698.7|10695.7|10720.5|10717.5|10721|10718|10698.7|10695.7|0
1726059000000|2024-09-11 12:50:00|10720.6|10717.6|10727.3|10724.3|10727.7|10724.7|10717.3|10714.3|0
1726059300000|2024-09-11 12:55:00|10727.4|10724.4|10753.8|10750.8|10757.5|10754.5|10727.3|10724.3|0
1726059600000|2024-09-11 13:00:00|10753.6|10750.6|10773.3|10770.3|10777.1|10774.1|10752.5|10749.5|0
1726059900000|2024-09-11 13:05:00|10773.2|10770.2|10761.9|10758.9|10773.9|10770.9|10761.9|10758.9|0
1726060200000|2024-09-11 13:10:00|10763|10760|10767.5|10764.5|10771.5|10768.5|10761|10758|0
1726060500000|2024-09-11 13:15:00|10767.6|10764.6|10776.2|10773.2|10776.6|10773.6|10766.3|10763.3|0
1726060800000|2024-09-11 13:20:00|10776.4|10773.4|10782.4|10779.4|10785|10782|10774.6|10771.6|0
1726061100000|2024-09-11 13:25:00|10777.6|10774.6|10756.1|10753.1|10779.4|10776.4|10753.6|10750.6|0
1726061400000|2024-09-11 13:30:00|10756.2|10753.2|10717.2|10715.4|10763|10761.2|10717.2|10715.4|0
1726061700000|2024-09-11 13:35:00|10718.7|10716.9|10703.7|10701.9|10737.8|10736|10703.7|10701.9|0
1726062000000|2024-09-11 13:40:00|10704.5|10702.7|10731.6|10729.8|10740.5|10738.7|10688.7|10686.9|0
1726062300000|2024-09-11 13:45:00|10734.9|10733.1|10716.8|10715|10735|10733.2|10686.9|10685.1|0
1726062600000|2024-09-11 13:50:00|10715.2|10713.4|10701.1|10699.3|10724.6|10722.8|10691.1|10689.3|0
1726062900000|2024-09-11 13:55:00|10702.7|10700.9|10710.8|10709|10729.7|10727.9|10693.3|10691.5|0
1726063200000|2024-09-11 14:00:00|10710.9|10709.1|10727.3|10725.5|10735.6|10733.8|10674.2|10672.4|0
1726063500000|2024-09-11 14:05:00|10725.3|10723.5|10698.5|10696.7|10726.8|10725|10696|10694.2|0
1726063800000|2024-09-11 14:10:00|10698.8|10697|10646.3|10644.5|10702.4|10700.6|10646.3|10644.5|0
1726064100000|2024-09-11 14:15:00|10644.1|10642.3|10627.5|10625.7|10644.3|10642.5|10607.7|10605.9|0
1726064400000|2024-09-11 14:20:00|10627.2|10625.4|10638.3|10636.5|10646.3|10644.5|10610.7|10608.9|0
1726064700000|2024-09-11 14:25:00|10638.5|10636.7|10620.8|10619|10643.2|10641.4|10620|10618.2|0
1726065000000|2024-09-11 14:30:00|10617.9|10616.1|10591.1|10589.3|10619|10617.2|10587.8|10586|0
1726065300000|2024-09-11 14:35:00|10589|10587.2|10589.2|10587.4|10613.3|10611.5|10585.3|10583.5|0
1726065600000|2024-09-11 14:40:00|10587.1|10585.3|10569.2|10567.4|10598|10596.2|10564.2|10562.4|0
1726065900000|2024-09-11 14:45:00|10567.4|10565.6|10559.8|10558|10579.3|10577.5|10553.9|10552.1|0
1726066200000|2024-09-11 14:50:00|10555.4|10553.6|10554.4|10552.6|10560|10558.2|10542.7|10540.9|0
1726066500000|2024-09-11 14:55:00|10554.1|10552.3|10580.8|10579|10583.2|10581.4|10541.9|10540.1|0
1726066800000|2024-09-11 15:00:00|10579.1|10577.3|10579.6|10577.8|10579.9|10578.1|10553.7|10551.9|0
1726067100000|2024-09-11 15:05:00|10579.2|10577.4|10601.4|10599.6|10616.4|10614.6|10578.9|10577.1|0
1726067400000|2024-09-11 15:10:00|10601.2|10599.4|10633.1|10631.3|10636.1|10634.3|10595.3|10593.5|0
1726067700000|2024-09-11 15:15:00|10633.2|10631.4|10629.1|10627.3|10639.3|10637.5|10623.2|10621.4|0
1726068000000|2024-09-11 15:20:00|10629.2|10627.4|10614.7|10612.9|10629.2|10627.4|10605|10603.2|0
1726068300000|2024-09-11 15:25:00|10614.2|10612.4|10623.6|10621.8|10633.1|10631.3|10611.9|10610.1|0
1726068600000|2024-09-11 15:30:00|10623.4|10621.6|10625.3|10623.5|10641.2|10639.4|10619|10617.2|0
1726068900000|2024-09-11 15:35:00|10625.1|10623.3|10671.9|10670.1|10674.5|10672.7|10625.1|10623.3|0
1726069200000|2024-09-11 15:40:00|10671.3|10669.5|10686.2|10684.4|10689.5|10687.7|10665.6|10663.8|0
1726069500000|2024-09-11 15:45:00|10686|10684.2|10689|10687.2|10703|10701.2|10685.4|10683.6|0
1726069800000|2024-09-11 15:50:00|10689.6|10687.8|10674.5|10672.7|10693.6|10691.8|10673.4|10671.6|0
1726070100000|2024-09-11 15:55:00|10674.9|10673.1|10687|10685.2|10689.6|10687.8|10643.2|10641.4|0
1726070400000|2024-09-11 16:00:00|10686.6|10684.8|10728.6|10726.8|10729|10727.2|10683.7|10681.9|0
1726070700000|2024-09-11 16:05:00|10728.7|10726.9|10719.2|10717.4|10743.4|10741.6|10716.5|10714.7|0
1726071000000|2024-09-11 16:10:00|10720.6|10718.8|10739.2|10737.4|10739.2|10737.4|10720|10718.2|0
1726071300000|2024-09-11 16:15:00|10739.1|10737.3|10749.3|10747.5|10750.3|10748.5|10732.9|10731.1|0
1726071600000|2024-09-11 16:20:00|10749.8|10748|10743.9|10742.1|10762|10760.2|10728.4|10726.6|0
1726071900000|2024-09-11 16:25:00|10744.8|10743|10759|10757.2|10759.4|10757.6|10739.2|10737.4|0
1726072200000|2024-09-11 16:30:00|10758.8|10757|10751.1|10749.3|10774.1|10772.3|10750.3|10748.5|0
1726072500000|2024-09-11 16:35:00|10751.6|10749.8|10773|10771.2|10775.1|10773.3|10746.8|10745|0
1726072800000|2024-09-11 16:40:00|10773.5|10771.7|10748.2|10746.4|10777.7|10775.9|10740.2|10738.4|0
1726073100000|2024-09-11 16:45:00|10748|10746.2|10732.6|10730.8|10755.2|10753.4|10730.6|10728.8|0
1726073400000|2024-09-11 16:50:00|10733.2|10731.4|10757.1|10755.3|10758|10756.2|10732.5|10730.7|0
1726073700000|2024-09-11 16:55:00|10756.9|10755.1|10754.3|10752.5|10758.5|10756.7|10736.6|10734.8|0
1726074000000|2024-09-11 17:00:00|10754|10752.2|10776.6|10774.8|10783.4|10781.6|10752.9|10751.1|0
1726074300000|2024-09-11 17:05:00|10777.3|10775.5|10784|10782.2|10800.6|10798.8|10774|10772.2|0
1726074600000|2024-09-11 17:10:00|10784.1|10782.3|10797.4|10795.6|10804.4|10802.6|10784.1|10782.3|0
1726074900000|2024-09-11 17:15:00|10797.7|10795.9|10796.2|10794.4|10802.7|10800.9|10793.6|10791.8|0
1726075200000|2024-09-11 17:20:00|10796.3|10794.5|10795|10793.2|10803.7|10801.9|10785.4|10783.6|0
1726075500000|2024-09-11 17:25:00|10794.7|10792.9|10811.8|10810|10816.1|10814.3|10793.2|10791.4|0
1726075800000|2024-09-11 17:30:00|10812|10810.2|10816.6|10814.8|10820.7|10818.9|10808.7|10806.9|0
1726076100000|2024-09-11 17:35:00|10816.5|10814.7|10822.6|10820.8|10823.4|10821.6|10813.9|10812.1|0
1726076400000|2024-09-11 17:40:00|10822.4|10820.6|10832.1|10830.3|10832.4|10830.6|10821.9|10820.1|0
1726076700000|2024-09-11 17:45:00|10832.3|10830.5|10871.3|10869.5|10871.7|10869.9|10831.8|10830|0
1726077000000|2024-09-11 17:50:00|10871.6|10869.8|10849.6|10847.8|10874.7|10872.9|10846.1|10844.3|0
1726077300000|2024-09-11 17:55:00|10850.3|10848.5|10855.3|10853.5|10856.6|10854.8|10837.7|10835.9|0
1726077600000|2024-09-11 18:00:00|10855.4|10853.6|10861.4|10859.6|10863.5|10861.7|10851|10849.2|0
1726077900000|2024-09-11 18:05:00|10861.3|10859.5|10863.1|10861.3|10866.4|10864.6|10857.1|10855.3|0
1726078200000|2024-09-11 18:10:00|10863.5|10861.7|10865.3|10863.5|10877.5|10875.7|10863.5|10861.7|0
1726078500000|2024-09-11 18:15:00|10865.4|10863.6|10857.9|10856.1|10875.6|10873.8|10850.9|10849.1|0
1726078800000|2024-09-11 18:20:00|10857.6|10855.8|10876.5|10874.7|10877|10875.2|10857|10855.2|0
1726079100000|2024-09-11 18:25:00|10876.2|10874.4|10905.8|10904|10909.2|10907.4|10870.1|10868.3|0
1726079400000|2024-09-11 18:30:00|10905.6|10903.8|10908.2|10906.4|10915.1|10913.3|10899.2|10897.4|0
1726079700000|2024-09-11 18:35:00|10908.6|10906.8|10911.4|10909.6|10915.4|10913.6|10898.3|10896.5|0
1726080000000|2024-09-11 18:40:00|10911.5|10909.7|10924.9|10923.1|10937.3|10935.5|10911.2|10909.4|0
1726080300000|2024-09-11 18:45:00|10925.1|10923.3|10913.9|10912.1|10926.1|10924.3|10903.1|10901.3|0
1726080600000|2024-09-11 18:50:00|10914.1|10912.3|10890.6|10888.8|10915.4|10913.6|10890.6|10888.8|0
1726080900000|2024-09-11 18:55:00|10891.5|10889.7|10904.5|10902.7|10912.7|10910.9|10890|10888.2|0
1726081200000|2024-09-11 19:00:00|10903.8|10902|10895.9|10894.1|10903.8|10902|10888.9|10887.1|0
1726081500000|2024-09-11 19:05:00|10896.6|10894.8|10919|10917.2|10920.5|10918.7|10896.6|10894.8|0
1726081800000|2024-09-11 19:10:00|10919.8|10918|10933.5|10931.7|10936.7|10934.9|10917.9|10916.1|0
1726082100000|2024-09-11 19:15:00|10933.6|10931.8|10943.5|10941.7|10949.8|10948|10923.5|10921.7|0
1726082400000|2024-09-11 19:20:00|10942.6|10940.8|10957.4|10955.6|10959.8|10958|10941.6|10939.8|0
1726082700000|2024-09-11 19:25:00|10956.8|10955|10957.7|10955.9|10961.8|10960|10951.1|10949.3|0
1726083000000|2024-09-11 19:30:00|10957.8|10956|10966.7|10964.9|10966.7|10964.9|10952.3|10950.5|0
1726083300000|2024-09-11 19:35:00|10966.6|10964.8|10954.2|10952.4|10967.4|10965.6|10949.6|10947.8|0
1726083600000|2024-09-11 19:40:00|10954.6|10952.8|10952.5|10950.7|10960.2|10958.4|10937.6|10935.8|0
1726083900000|2024-09-11 19:45:00|10952.7|10950.9|10966|10964.2|10967.1|10965.3|10951.3|10949.5|0
1726084200000|2024-09-11 19:50:00|10965.4|10963.6|10989.6|10987.8|10989.9|10988.1|10954.3|10952.5|0
1726084500000|2024-09-11 19:55:00|10989.4|10987.6|10993.2|10991.4|11016.5|11014.7|10989.4|10987.6|0
1726084800000|2024-09-11 20:00:00|10993.7|10990.7|10995.4|10992.4|11007.8|11004.8|10991|10988|0
1726085100000|2024-09-11 20:05:00|10995.3|10992.3|11002.4|10999.4|11006.1|11003.1|10995.2|10992.2|0
1726085400000|2024-09-11 20:10:00|11002.3|10999.3|10998.1|10995.1|11006.6|11003.6|10998.1|10995.1|0
1726085700000|2024-09-11 20:15:00|10998.2|10995.2|10997.1|10994.1|11001.2|10998.2|10997.1|10994.1|0
1726086000000|2024-09-11 20:20:00|10997.2|10994.2|10996.8|10993.8|10999.4|10996.4|10995.6|10992.6|0
1726086300000|2024-09-11 20:25:00|10996.9|10993.9|10998.8|10995.8|10999|10996|10995.7|10992.7|0
1726086600000|2024-09-11 20:30:00|10998.7|10995.7|10997.4|10994.4|11000|10997|10997.4|10994.4|0
1726086900000|2024-09-11 20:35:00|10997.2|10994.2|10998.4|10995.4|10999.1|10996.1|10996.3|10993.3|0
1726087200000|2024-09-11 20:40:00|10998.7|10995.7|10996.4|10993.4|10998.9|10995.9|10994.4|10991.4|0
1726087500000|2024-09-11 20:45:00|10996.6|10993.6|10996.3|10993.3|10997.3|10994.3|10995.8|10992.8|0
1726087800000|2024-09-11 20:50:00|10996.1|10993.1|10997.9|10994.9|10999.3|10996.3|10995.9|10992.9|0
1726088100000|2024-09-11 20:55:00|10997.8|10994.8|10990.8|10987.8|10997.8|10994.8|10989.1|10986.1|0
1726088400000|2024-09-11 21:00:00|10990.9|10987.9|10993|10990|10993.6|10990.6|10990.3|10987.3|0
1726088700000|2024-09-11 21:05:00|10992.7|10989.7|10992.2|10989.2|10992.8|10989.8|10990.4|10987.4|0
1726089000000|2024-09-11 21:10:00|10992.1|10989.1|10990.3|10987.3|10992.6|10989.6|10990.1|10987.1|0
1726089300000|2024-09-11 21:15:00|10990.2|10987.2|10986.9|10983.9|10990.2|10987.2|10986.7|10983.7|0
1726089600000|2024-09-11 21:20:00|10986.8|10983.8|10986.9|10983.9|10987.6|10984.6|10986.3|10983.3|0
1726089900000|2024-09-11 21:25:00|10987.2|10984.2|10985.4|10982.4|10988.1|10985.1|10985.2|10982.2|0
1726090200000|2024-09-11 21:30:00|10985.5|10982.5|10983.2|10980.2|10985.5|10982.5|10982.6|10979.6|0
1726090500000|2024-09-11 21:35:00|10983.3|10980.3|10978.8|10975.8|10983.3|10980.3|10978.8|10975.8|0
1726090800000|2024-09-11 21:40:00|10978.7|10975.7|10979.2|10976.2|10980|10977|10977.5|10974.5|0
1726091100000|2024-09-11 21:45:00|10978.9|10975.9|10978.1|10975.1|10979.4|10976.4|10977.5|10974.5|0
1726091400000|2024-09-11 21:50:00|10978|10975|10973.9|10970.9|10978.1|10975.1|10972.3|10969.3|0
1726091700000|2024-09-11 21:55:00|10974.3|10971.3|10974.4|10971.4|10976.2|10973.2|10973|10970|0
1726092000000|2024-09-11 22:00:00|10974.2|10971.2|10977.2|10974.2|10977.5|10974.5|10974.1|10971.1|0
1726092300000|2024-09-11 22:05:00|10976.9|10973.9|10977.8|10974.8|10978.5|10975.5|10976.5|10973.5|0
1726092600000|2024-09-11 22:10:00|10977.4|10974.4|10978.7|10975.7|10978.7|10975.7|10976.4|10973.4|0
1726092900000|2024-09-11 22:15:00|10978.8|10975.8|10978.7|10975.7|10979.5|10976.5|10978|10975|0
1726093200000|2024-09-11 22:20:00|10978.9|10975.9|10977.7|10974.7|10979.5|10976.5|10977.6|10974.6|0
1726093500000|2024-09-11 22:25:00|10977.6|10974.6|10977.9|10974.9|10978.3|10975.3|10976.9|10973.9|0
1726093800000|2024-09-11 22:30:00|10977.5|10974.5|10976.9|10973.9|10977.7|10974.7|10976.9|10973.9|0
1726094100000|2024-09-11 22:35:00|10977.2|10974.2|10976.4|10973.4|10977.8|10974.8|10976.4|10973.4|0
1726094400000|2024-09-11 22:40:00|10976.6|10973.6|10976.4|10973.4|10977.3|10974.3|10976|10973|0
1726094700000|2024-09-11 22:45:00|10976.6|10973.6|10978.4|10975.4|10980.1|10977.1|10976.6|10973.6|0
1726095000000|2024-09-11 22:50:00|10978.2|10975.2|10979.8|10976.8|10980.4|10977.4|10978.1|10975.1|0
1726095300000|2024-09-11 22:55:00|10980.2|10977.2|10981.3|10978.3|10981.9|10978.9|10979.8|10976.8|0
1726095600000|2024-09-11 23:00:00|10981.5|10978.5|10983.5|10980.5|10984.2|10981.2|10980.8|10977.8|0
1726095900000|2024-09-11 23:05:00|10983.9|10980.9|10983.2|10980.2|10984.9|10981.9|10982.6|10979.6|0
1726096200000|2024-09-11 23:10:00|10983|10980|10982.9|10979.9|10984.7|10981.7|10982.3|10979.3|0
1726096500000|2024-09-11 23:15:00|10982.5|10979.5|10985.4|10982.4|10985.8|10982.8|10981.7|10978.7|0
1726096800000|2024-09-11 23:20:00|10985.5|10982.5|10985.7|10982.7|10986.4|10983.4|10983.2|10980.2|0
1726097100000|2024-09-11 23:25:00|10985.8|10982.8|10985.6|10982.6|10986.8|10983.8|10984.7|10981.7|0
1726097400000|2024-09-11 23:30:00|10985.5|10982.5|10986.3|10983.3|10987|10984|10984.9|10981.9|0
1726097700000|2024-09-11 23:35:00|10986.4|10983.4|10983.2|10980.2|10986.4|10983.4|10982.8|10979.8|0
1726098000000|2024-09-11 23:40:00|10983.3|10980.3|10983|10980|10983.4|10980.4|10982.1|10979.1|0
1726098300000|2024-09-11 23:45:00|10983.1|10980.1|10984.9|10981.9|10985|10982|10983|10980|0
1726098600000|2024-09-11 23:50:00|10985|10982|10987.5|10984.5|10988.4|10985.4|10984.7|10981.7|0
1726098900000|2024-09-11 23:55:00|10987.4|10984.4|10987.5|10982.5|10987.5|10984.4|10984|10981|0
1726128000000|2024-09-12 08:00:00|11009.7|11006.7|10998.8|10995.8|11010.7|11007.7|10992.8|10989.8|0
1726128300000|2024-09-12 08:05:00|10998.9|10995.9|10997.4|10994.4|11002.4|10999.4|10989.4|10986.4|0
1726128600000|2024-09-12 08:10:00|10999|10996|11008.8|11005.8|11011.8|11008.8|10998.5|10995.5|0
1726128900000|2024-09-12 08:15:00|11008.9|11005.9|11015.3|11012.3|11019.7|11016.7|11007.6|11004.6|0
1726129200000|2024-09-12 08:20:00|11015|11012|11019.5|11016.5|11020.1|11017.1|11012.7|11009.7|0
1726129500000|2024-09-12 08:25:00|11019.7|11016.7|11016|11013|11022.1|11019.1|11015.8|11012.8|0
1726129800000|2024-09-12 08:30:00|11016.1|11013.1|11022.2|11019.2|11022.2|11019.2|11011.7|11008.7|0
1726130100000|2024-09-12 08:35:00|11024.1|11021.1|11025.7|11022.7|11026.6|11023.6|11022|11019|0
1726130400000|2024-09-12 08:40:00|11025.8|11022.8|11034.5|11031.5|11034.6|11031.6|11024.3|11021.3|0
1726130700000|2024-09-12 08:45:00|11034.6|11031.6|11032.7|11029.7|11035.4|11032.4|11030.7|11027.7|0
1726131000000|2024-09-12 08:50:00|11032.8|11029.8|11032.2|11029.2|11036|11033|11030.9|11027.9|0
1726131300000|2024-09-12 08:55:00|11032.1|11029.1|11027.8|11024.8|11032.7|11029.7|11027.1|11024.1|0
1726131600000|2024-09-12 09:00:00|11027.7|11024.7|11030.9|11027.9|11031.3|11028.3|11027.3|11024.3|0
1726131900000|2024-09-12 09:05:00|11031|11028|11036.1|11033.1|11036.1|11033.1|11030.6|11027.6|0
1726132200000|2024-09-12 09:10:00|11035.9|11032.9|11042.1|11039.1|11042.2|11039.2|11035.8|11032.8|0
1726132500000|2024-09-12 09:15:00|11042.2|11039.2|11040.7|11037.7|11042.7|11039.7|11040.5|11037.5|0
1726132800000|2024-09-12 09:20:00|11041.2|11038.2|11044.8|11041.8|11046|11043|11039.1|11036.1|0
1726133100000|2024-09-12 09:25:00|11045.1|11042.1|11049.3|11046.3|11050.2|11047.2|11043.5|11040.5|0
1726133400000|2024-09-12 09:30:00|11049.4|11046.4|11048.9|11045.9|11050.3|11047.3|11047.2|11044.2|0
1726133700000|2024-09-12 09:35:00|11049|11046|11045.6|11042.6|11050.1|11047.1|11045.5|11042.5|0
1726134000000|2024-09-12 09:40:00|11045.3|11042.3|11042.1|11039.1|11046.7|11043.7|11042|11039|0
1726134300000|2024-09-12 09:45:00|11042.2|11039.2|11035|11032|11042.6|11039.6|11032.2|11029.2|0
1726134600000|2024-09-12 09:50:00|11035.1|11032.1|11035.9|11032.9|11036.7|11033.7|11033.2|11030.2|0
1726134900000|2024-09-12 09:55:00|11036.1|11033.1|11034.2|11031.2|11036.8|11033.8|11033.8|11030.8|0
1726135200000|2024-09-12 10:00:00|11034.3|11031.3|11032.4|11029.4|11036.8|11033.8|11032.4|11029.4|0
1726135500000|2024-09-12 10:05:00|11032.1|11029.1|11032.8|11029.8|11033.6|11030.6|11031.3|11028.3|0
1726135800000|2024-09-12 10:10:00|11032.9|11029.9|11039.2|11036.2|11039.6|11036.6|11032.9|11029.9|0
1726136100000|2024-09-12 10:15:00|11039.1|11036.1|11030.8|11027.8|11040|11037|11030.5|11027.5|0
1726136400000|2024-09-12 10:20:00|11030.9|11027.9|11028.5|11025.5|11031.6|11028.6|11025.4|11022.4|0
1726136700000|2024-09-12 10:25:00|11028.7|11025.7|11026.9|11023.9|11029.2|11026.2|11026.1|11023.1|0
1726137000000|2024-09-12 10:30:00|11026.8|11023.8|11029.6|11026.6|11030.9|11027.9|11026.2|11023.2|0
1726137300000|2024-09-12 10:35:00|11029.9|11026.9|11033.7|11030.7|11033.7|11030.7|11028.3|11025.3|0
1726137600000|2024-09-12 10:40:00|11033.6|11030.6|11033.1|11030.1|11034.5|11031.5|11031.4|11028.4|0
1726137900000|2024-09-12 10:45:00|11032.9|11029.9|11033.5|11030.5|11034|11031|11032.4|11029.4|0
1726138200000|2024-09-12 10:50:00|11033.4|11030.4|11030.4|11027.4|11033.4|11030.4|11027.7|11024.7|0
1726138500000|2024-09-12 10:55:00|11030.9|11027.9|11026.1|11023.1|11032.9|11029.9|11025.8|11022.8|0
1726138800000|2024-09-12 11:00:00|11025.9|11022.9|11013.9|11010.9|11028.8|11025.8|11013.9|11010.9|0
1726139100000|2024-09-12 11:05:00|11013.8|11010.8|11015|11012|11017.8|11014.8|11013.4|11010.4|0
1726139400000|2024-09-12 11:10:00|11014.5|11011.5|11016.8|11013.8|11016.9|11013.9|11011.5|11008.5|0
1726139700000|2024-09-12 11:15:00|11016.6|11013.6|11016.6|11013.6|11017.5|11014.5|11012.8|11009.8|0
1726140000000|2024-09-12 11:20:00|11016.3|11013.3|11018.4|11015.4|11019.2|11016.2|11013.3|11010.3|0
1726140300000|2024-09-12 11:25:00|11018.3|11015.3|11018|11015|11018.9|11015.9|11015|11012|0
1726140600000|2024-09-12 11:30:00|11018.1|11015.1|11015.7|11012.7|11018.1|11015.1|11013.3|11010.3|0
1726140900000|2024-09-12 11:35:00|11015.8|11012.8|11024.9|11021.9|11024.9|11021.9|11014.7|11011.7|0
1726141200000|2024-09-12 11:40:00|11024.8|11021.8|11029.9|11026.9|11030.7|11027.7|11024.8|11021.8|0
1726141500000|2024-09-12 11:45:00|11030.1|11027.1|11032.7|11029.7|11032.8|11029.8|11028.1|11025.1|0
1726141800000|2024-09-12 11:50:00|11032.6|11029.6|11039.1|11036.1|11039.3|11036.3|11032.1|11029.1|0
1726142100000|2024-09-12 11:55:00|11039.2|11036.2|11036.8|11033.8|11039.2|11036.2|11034.6|11031.6|0
1726142400000|2024-09-12 12:00:00|11036.5|11033.5|11036.1|11033.1|11037.9|11034.9|11030.5|11027.5|0
1726142700000|2024-09-12 12:05:00|11036|11033|11039|11036|11039.1|11036.1|11034.6|11031.6|0
1726143000000|2024-09-12 12:10:00|11039.2|11036.2|11041.6|11038.6|11042.3|11039.3|11039.1|11036.1|0
1726143300000|2024-09-12 12:15:00|11041.7|11038.7|11043.1|11040.1|11044.1|11041.1|11039.7|11036.7|0
1726143600000|2024-09-12 12:20:00|11043|11040|11043.3|11040.3|11045.2|11042.2|11041.6|11038.6|0
1726143900000|2024-09-12 12:25:00|11043.5|11040.5|11043.7|11040.7|11045.2|11042.2|11042.2|11039.2|0
1726144200000|2024-09-12 12:30:00|11043.3|11040.3|11013.6|11010.6|11043.3|11040.3|11012.8|11009.8|0
1726144500000|2024-09-12 12:35:00|11013.9|11010.9|10995.1|10992.1|11019.4|11016.4|10993.7|10990.7|0
1726144800000|2024-09-12 12:40:00|10994.1|10991.1|11026.5|11023.5|11026.8|11023.8|10993.2|10990.2|0
1726145100000|2024-09-12 12:45:00|11026.6|11023.6|11014.8|11011.8|11032|11029|11014.2|11011.2|0
1726145400000|2024-09-12 12:50:00|11014.6|11011.6|11009.5|11006.5|11014.9|11011.9|11005|11002|0
1726145700000|2024-09-12 12:55:00|11010.3|11007.3|11001.5|10998.5|11014.6|11011.6|11001.2|10998.2|0
1726146000000|2024-09-12 13:00:00|11001.6|10998.6|11010.7|11007.7|11010.7|11007.7|10998|10995|0
1726146300000|2024-09-12 13:05:00|11010.4|11007.4|11016.7|11013.7|11022.5|11019.5|11010.4|11007.4|0
1726146600000|2024-09-12 13:10:00|11016.8|11013.8|11013.4|11010.4|11020.9|11017.9|11013.3|11010.3|0
1726146900000|2024-09-12 13:15:00|11013.3|11010.3|11007.8|11004.8|11015.9|11012.9|11007|11004|0
1726147200000|2024-09-12 13:20:00|11007.2|11004.2|11003.1|11000.1|11009.4|11006.4|11003.1|11000.1|0
1726147500000|2024-09-12 13:25:00|11003.7|11000.7|11017.7|11014.7|11021.8|11018.8|11003.7|11000.7|0
1726147800000|2024-09-12 13:30:00|11017.3|11014.3|11047.1|11045.3|11056|11054.2|10975.9|10974.1|0
1726148100000|2024-09-12 13:35:00|11051.3|11049.5|11053|11051.2|11076.7|11074.9|11024.5|11022.7|0
1726148400000|2024-09-12 13:40:00|11055|11053.2|11080.1|11078.3|11087.6|11085.8|11054.6|11052.8|0
1726148700000|2024-09-12 13:45:00|11079.6|11077.8|11024.7|11022.9|11083.7|11081.9|11023.3|11021.5|0
1726149000000|2024-09-12 13:50:00|11024.9|11023.1|11075.1|11073.3|11076.4|11074.6|11009.3|11007.5|0
1726149300000|2024-09-12 13:55:00|11073.9|11072.1|11072.5|11070.7|11075.3|11073.5|11045.8|11044|0
1726149600000|2024-09-12 14:00:00|11074.4|11072.6|11057.7|11055.9|11086.9|11085.1|11057|11055.2|0
1726149900000|2024-09-12 14:05:00|11058.6|11056.8|11050.3|11048.5|11067.7|11065.9|11037|11035.2|0
1726150200000|2024-09-12 14:10:00|11050|11048.2|11101|11099.2|11106|11104.2|11049.2|11047.4|0
1726150500000|2024-09-12 14:15:00|11101.1|11099.3|11109.3|11107.5|11117.2|11115.4|11086.5|11084.7|0
1726150800000|2024-09-12 14:20:00|11109.1|11107.3|11091.4|11089.6|11119.5|11117.7|11086.8|11085|0
1726151100000|2024-09-12 14:25:00|11092.2|11090.4|11108.1|11106.3|11114.6|11112.8|11091.8|11090|0
1726151400000|2024-09-12 14:30:00|11108.6|11106.8|11119.2|11117.4|11123.3|11121.5|11104.3|11102.5|0
1726151700000|2024-09-12 14:35:00|11118.4|11116.6|11077.3|11075.5|11118.4|11116.6|11052|11050.2|0
1726152000000|2024-09-12 14:40:00|11078.4|11076.6|11087|11085.2|11098.7|11096.9|11072.7|11070.9|0
1726152300000|2024-09-12 14:45:00|11085|11083.2|11073.1|11071.3|11090.7|11088.9|11060.2|11058.4|0
1726152600000|2024-09-12 14:50:00|11072.3|11070.5|11098.8|11097|11098.8|11097|11070|11068.2|0
1726152900000|2024-09-12 14:55:00|11098.9|11097.1|11065.3|11063.5|11117.7|11115.9|11060.7|11058.9|0
1726153200000|2024-09-12 15:00:00|11064.6|11062.8|11088.1|11086.3|11090.8|11089|11053.5|11051.7|0
1726153500000|2024-09-12 15:05:00|11087.7|11085.9|11103.4|11101.6|11110.2|11108.4|11087.7|11085.9|0
1726153800000|2024-09-12 15:10:00|11104.8|11103|11132.6|11130.8|11140.7|11138.9|11099.4|11097.6|0
1726154100000|2024-09-12 15:15:00|11130.8|11129|11103|11101.2|11131.6|11129.8|11087.2|11085.4|0
1726154400000|2024-09-12 15:20:00|11103.4|11101.6|11086|11084.2|11105.7|11103.9|11080.9|11079.1|0
1726154700000|2024-09-12 15:25:00|11086.7|11084.9|11072.2|11070.4|11089.7|11087.9|11062.6|11060.8|0
1726155000000|2024-09-12 15:30:00|11072.5|11070.7|11077|11075.2|11091.2|11089.4|11067.9|11066.1|0
1726155300000|2024-09-12 15:35:00|11075.2|11073.4|11064.1|11062.3|11084.6|11082.8|11064.1|11062.3|0
1726155600000|2024-09-12 15:40:00|11063.3|11061.5|11056.1|11054.3|11077.6|11075.8|11054.6|11052.8|0
1726155900000|2024-09-12 15:45:00|11055|11053.2|11049.6|11047.8|11057.2|11055.4|11039.1|11037.3|0
1726156200000|2024-09-12 15:50:00|11049.5|11047.7|11061.1|11059.3|11072.5|11070.7|11045.8|11044|0
1726156500000|2024-09-12 15:55:00|11061|11059.2|11050.4|11048.6|11064.9|11063.1|11041.7|11039.9|0
1726156800000|2024-09-12 16:00:00|11050.2|11048.4|11074.5|11072.7|11074.9|11073.1|11046.9|11045.1|0
1726157100000|2024-09-12 16:05:00|11074.9|11073.1|11075.9|11074.1|11082.7|11080.9|11062.8|11061|0
1726157400000|2024-09-12 16:10:00|11076.1|11074.3|11088.2|11086.4|11089.9|11088.1|11074|11072.2|0
1726157700000|2024-09-12 16:15:00|11088.4|11086.6|11083.1|11081.3|11091.5|11089.7|11081.1|11079.3|0
1726158000000|2024-09-12 16:20:00|11083|11081.2|11084.2|11082.4|11091|11089.2|11077.2|11075.4|0
1726158300000|2024-09-12 16:25:00|11084.4|11082.6|11099|11097.2|11100.7|11098.9|11084.2|11082.4|0
1726158600000|2024-09-12 16:30:00|11099.6|11097.8|11093.4|11091.6|11102.4|11100.6|11091.5|11089.7|0
1726158900000|2024-09-12 16:35:00|11093.3|11091.5|11080.2|11078.4|11094|11092.2|11077.8|11076|0
1726159200000|2024-09-12 16:40:00|11080.3|11078.5|11084.8|11083|11093.3|11091.5|11073.4|11071.6|0
1726159500000|2024-09-12 16:45:00|11085.2|11083.4|11100.4|11098.6|11100.6|11098.8|11081.9|11080.1|0
1726159800000|2024-09-12 16:50:00|11100.1|11098.3|11122.8|11121|11125.1|11123.3|11099.5|11097.7|0
1726160100000|2024-09-12 16:55:00|11122.5|11120.7|11138.7|11136.9|11138.7|11136.9|11117.7|11115.9|0
1726160400000|2024-09-12 17:00:00|11139.2|11137.4|11139.4|11137.6|11144.1|11142.3|11134.3|11132.5|0
1726160700000|2024-09-12 17:05:00|11139.9|11138.1|11146.9|11145.1|11148.5|11146.7|11135.8|11134|0
1726161000000|2024-09-12 17:10:00|11147|11145.2|11155.4|11153.6|11158.1|11156.3|11146.1|11144.3|0
1726161300000|2024-09-12 17:15:00|11155.5|11153.7|11166.1|11164.3|11166.5|11164.7|11154.7|11152.9|0
1726161600000|2024-09-12 17:20:00|11166.3|11164.5|11167.2|11165.4|11167.8|11166|11153.8|11152|0
1726161900000|2024-09-12 17:25:00|11168.1|11166.3|11157.7|11155.9|11169.2|11167.4|11154.7|11152.9|0
1726162200000|2024-09-12 17:30:00|11157.9|11156.1|11153.1|11151.3|11160|11158.2|11148.7|11146.9|0
1726162500000|2024-09-12 17:35:00|11153.3|11151.5|11168.9|11167.1|11168.9|11167.1|11151.4|11149.6|0
1726162800000|2024-09-12 17:40:00|11167.9|11166.1|11153.8|11152|11168.9|11167.1|11152.1|11150.3|0
1726163100000|2024-09-12 17:45:00|11154.1|11152.3|11169.3|11167.5|11169.3|11167.5|11153.6|11151.8|0
1726163400000|2024-09-12 17:50:00|11170|11168.2|11177.9|11176.1|11179.6|11177.8|11169.4|11167.6|0
1726163700000|2024-09-12 17:55:00|11178.4|11176.6|11185.8|11184|11186.9|11185.1|11168.8|11167|0
1726164000000|2024-09-12 18:00:00|11185.9|11184.1|11183.4|11181.6|11191.8|11190|11178.6|11176.8|0
1726164300000|2024-09-12 18:05:00|11183.5|11181.7|11168.9|11167.1|11184.4|11182.6|11163.3|11161.5|0
1726164600000|2024-09-12 18:10:00|11169.2|11167.4|11163.4|11161.6|11169.2|11167.4|11157.5|11155.7|0
1726164900000|2024-09-12 18:15:00|11163.6|11161.8|11165.3|11163.5|11170.2|11168.4|11157|11155.2|0
1726165200000|2024-09-12 18:20:00|11165.1|11163.3|11183.3|11181.5|11183.5|11181.7|11165.1|11163.3|0
1726165500000|2024-09-12 18:25:00|11183.2|11181.4|11183.3|11181.5|11187.1|11185.3|11179.9|11178.1|0
1726165800000|2024-09-12 18:30:00|11182.4|11180.6|11182.1|11180.3|11190.5|11188.7|11166.2|11164.4|0
1726166100000|2024-09-12 18:35:00|11181.6|11179.8|11186.6|11184.8|11191.1|11189.3|11181.6|11179.8|0
1726166400000|2024-09-12 18:40:00|11187.2|11185.4|11180.4|11178.6|11191.1|11189.3|11179.3|11177.5|0
1726166700000|2024-09-12 18:45:00|11181.2|11179.4|11176.3|11174.5|11186.8|11185|11171|11169.2|0
1726167000000|2024-09-12 18:50:00|11177.3|11175.5|11151.4|11149.6|11179|11177.2|11111.2|11109.4|0
1726167300000|2024-09-12 18:55:00|11154.8|11153|11177.4|11175.6|11179.1|11177.3|11148.7|11146.9|0
1726167600000|2024-09-12 19:00:00|11176.1|11174.3|11165.6|11163.8|11177.1|11175.3|11163.3|11161.5|0
1726167900000|2024-09-12 19:05:00|11166.1|11164.3|11177.3|11175.5|11181.5|11179.7|11166.1|11164.3|0
1726168200000|2024-09-12 19:10:00|11177.2|11175.4|11171.4|11169.6|11180.7|11178.9|11170.3|11168.5|0
1726168500000|2024-09-12 19:15:00|11171.5|11169.7|11183.1|11181.3|11183.1|11181.3|11169.5|11167.7|0
1726168800000|2024-09-12 19:20:00|11182.6|11180.8|11177.8|11176|11182.7|11180.9|11169.9|11168.1|0
1726169100000|2024-09-12 19:25:00|11177.9|11176.1|11171.5|11169.7|11179.7|11177.9|11158.6|11156.8|0
1726169400000|2024-09-12 19:30:00|11168.7|11166.9|11168.6|11166.8|11176.2|11174.4|11164.5|11162.7|0
1726169700000|2024-09-12 19:35:00|11167.5|11165.7|11165|11163.2|11173.7|11171.9|11163.9|11162.1|0
1726170000000|2024-09-12 19:40:00|11164.1|11162.3|11172.8|11171|11178.6|11176.8|11159|11157.2|0
1726170300000|2024-09-12 19:45:00|11173.2|11171.4|11148.8|11147|11174.1|11172.3|11142.4|11140.6|0
1726170600000|2024-09-12 19:50:00|11142.3|11140.5|11138.9|11137.1|11163|11161.2|11136.4|11134.6|0
1726170900000|2024-09-12 19:55:00|11138.8|11137|11166.5|11164.7|11166.5|11164.7|11138.5|11136.7|0
1726171200000|2024-09-12 20:00:00|11165.8|11162.8|11167.3|11164.3|11170.1|11167.1|11154.9|11151.9|0
1726171500000|2024-09-12 20:05:00|11163.1|11160.1|11152.6|11149.6|11165.4|11162.4|11152.1|11149.1|0
1726171800000|2024-09-12 20:10:00|11152.5|11149.5|11156.1|11153.1|11157.3|11154.3|11149.1|11146.1|0
1726172100000|2024-09-12 20:15:00|11156.2|11153.2|11153.8|11150.8|11157.8|11154.8|11153.3|11150.3|0
1726172400000|2024-09-12 20:20:00|11153.7|11150.7|11160.9|11157.9|11161.5|11158.5|11153.4|11150.4|0
1726172700000|2024-09-12 20:25:00|11161|11158|11167.3|11164.3|11170.9|11167.9|11159.5|11156.5|0
1726173000000|2024-09-12 20:30:00|11167.4|11164.4|11163.1|11160.1|11169.3|11166.3|11163|11160|0
1726173300000|2024-09-12 20:35:00|11163.9|11160.9|11160.5|11157.5|11164.8|11161.8|11160.4|11157.4|0
1726173600000|2024-09-12 20:40:00|11160.6|11157.6|11162.2|11159.2|11162.2|11159.2|11159.9|11156.9|0
1726173900000|2024-09-12 20:45:00|11162.1|11159.1|11156.1|11153.1|11162.1|11159.1|11156.1|11153.1|0
1726174200000|2024-09-12 20:50:00|11156.4|11153.4|11156.5|11153.5|11158|11155|11156.2|11153.2|0
1726174500000|2024-09-12 20:55:00|11156.4|11153.4|11155.6|11152.6|11158.9|11155.9|11155.3|11152.3|0
1726174800000|2024-09-12 21:00:00|11155.3|11152.3|11155.1|11152.1|11156.4|11153.4|11154.9|11151.9|0
1726175100000|2024-09-12 21:05:00|11155.2|11152.2|11152.4|11149.4|11155.7|11152.7|11152|11149|0
1726175400000|2024-09-12 21:10:00|11152.6|11149.6|11152.1|11149.1|11153.8|11150.8|11151.4|11148.4|0
1726175700000|2024-09-12 21:15:00|11152|11149|11151.9|11148.9|11152.4|11149.4|11150.8|11147.8|0
1726176000000|2024-09-12 21:20:00|11152.1|11149.1|11153.7|11150.7|11154.1|11151.1|11152|11149|0
1726176300000|2024-09-12 21:25:00|11154|11151|11152|11149|11154.4|11151.4|11150.5|11147.5|0
1726176600000|2024-09-12 21:30:00|11152.2|11149.2|11151.8|11148.8|11153.5|11150.5|11151.1|11148.1|0
1726176900000|2024-09-12 21:35:00|11151.5|11148.5|11145.7|11142.7|11152.1|11149.1|11145.2|11142.2|0
1726177200000|2024-09-12 21:40:00|11145.9|11142.9|11147.9|11144.9|11147.9|11144.9|11144.3|11141.3|0
1726177500000|2024-09-12 21:45:00|11148|11145|11148.1|11145.1|11148.9|11145.9|11147.1|11144.1|0
1726177800000|2024-09-12 21:50:00|11148.2|11145.2|11151.9|11148.9|11152.2|11149.2|11148.2|11145.2|0
1726178100000|2024-09-12 21:55:00|11152|11149|11153.6|11150.6|11153.6|11150.6|11151.7|11148.7|0
1726178400000|2024-09-12 22:00:00|11153.7|11150.7|11156.4|11153.4|11157.3|11154.3|11153.4|11150.4|0
1726178700000|2024-09-12 22:05:00|11156.5|11153.5|11156|11153|11158|11155|11155.8|11152.8|0
1726179000000|2024-09-12 22:10:00|11155.8|11152.8|11158.2|11155.2|11159|11156|11154.4|11151.4|0
1726179300000|2024-09-12 22:15:00|11158.3|11155.3|11158.9|11155.9|11159.6|11156.6|11158.3|11155.3|0
1726179600000|2024-09-12 22:20:00|11159|11156|11160.8|11157.8|11162.3|11159.3|11157.9|11154.9|0
1726179900000|2024-09-12 22:25:00|11160.6|11157.6|11160.8|11157.8|11162.9|11159.9|11159.3|11156.3|0
1726180200000|2024-09-12 22:30:00|11159.6|11156.6|11159.3|11156.3|11162.4|11159.4|11157.4|11154.4|0
1726180500000|2024-09-12 22:35:00|11159.2|11156.2|11160.3|11157.3|11160.6|11157.6|11158.3|11155.3|0
1726180800000|2024-09-12 22:40:00|11160.1|11157.1|11164.3|11161.3|11164.4|11161.4|11159.3|11156.3|0
1726181100000|2024-09-12 22:45:00|11164.4|11161.4|11167.9|11164.9|11167.9|11164.9|11164.3|11161.3|0
1726181400000|2024-09-12 22:50:00|11167.8|11164.8|11169.1|11166.1|11169.1|11166.1|11167|11164|0
1726181700000|2024-09-12 22:55:00|11168.7|11165.7|11168.1|11165.1|11169.4|11166.4|11167.9|11164.9|0
1726182000000|2024-09-12 23:00:00|11167.9|11164.9|11169.1|11166.1|11170.1|11167.1|11167.8|11164.8|0
1726182300000|2024-09-12 23:05:00|11169|11166|11175.3|11172.3|11175.6|11172.6|11168.9|11165.9|0
1726182600000|2024-09-12 23:10:00|11175.4|11172.4|11171.1|11168.1|11175.9|11172.9|11171|11168|0
1726182900000|2024-09-12 23:15:00|11172.3|11169.3|11171.8|11168.8|11172.6|11169.6|11170.4|11167.4|0
1726183200000|2024-09-12 23:20:00|11171.7|11168.7|11171.5|11168.5|11172.7|11169.7|11171|11168|0
1726183500000|2024-09-12 23:25:00|11171.6|11168.6|11172.5|11169.5|11173|11170|11171.3|11168.3|0
1726183800000|2024-09-12 23:30:00|11172.4|11169.4|11172.7|11169.7|11173.5|11170.5|11172.3|11169.3|0
1726184100000|2024-09-12 23:35:00|11173.6|11170.6|11173.9|11170.9|11173.9|11170.9|11172|11169|0
1726184400000|2024-09-12 23:40:00|11174|11171|11178.1|11175.1|11178.3|11175.3|11173.9|11170.9|0
1726184700000|2024-09-12 23:45:00|11177.9|11174.9|11181.2|11178.2|11181.8|11178.8|11177.5|11174.5|0
1726185000000|2024-09-12 23:50:00|11181.3|11178.3|11179.8|11176.8|11182.3|11179.3|11179.8|11176.8|0
1726185300000|2024-09-12 23:55:00|11179.7|11176.7|11177.7|11172.7|11179.9|11176.9|11176.5|11172.7|0
1726214400000|2024-09-13 08:00:00|11185.9|11182.9|11169.4|11166.4|11186.5|11183.5|11165.1|11162.1|0
1726214700000|2024-09-13 08:05:00|11169|11166|11183|11180|11183.2|11180.2|11168.6|11165.6|0
1726215000000|2024-09-13 08:10:00|11182.7|11179.7|11188.8|11185.8|11189.6|11186.6|11179.9|11176.9|0
1726215300000|2024-09-13 08:15:00|11188.9|11185.9|11183.8|11180.8|11189|11186|11183.5|11180.5|0
1726215600000|2024-09-13 08:20:00|11184|11181|11186.4|11183.4|11186.4|11183.4|11182.3|11179.3|0
1726215900000|2024-09-13 08:25:00|11186.1|11183.1|11181.3|11178.3|11186.1|11183.1|11180.9|11177.9|0
1726216200000|2024-09-13 08:30:00|11181.1|11178.1|11177.3|11174.3|11182.2|11179.2|11176.6|11173.6|0
1726216500000|2024-09-13 08:35:00|11177.2|11174.2|11181.2|11178.2|11182.5|11179.5|11176.6|11173.6|0
1726216800000|2024-09-13 08:40:00|11181.3|11178.3|11183.9|11180.9|11184.2|11181.2|11178.9|11175.9|0
1726217100000|2024-09-13 08:45:00|11183.7|11180.7|11193|11190|11193.1|11190.1|11183.1|11180.1|0
1726217400000|2024-09-13 08:50:00|11192.6|11189.6|11187|11184|11193.7|11190.7|11186.2|11183.2|0
1726217700000|2024-09-13 08:55:00|11187.1|11184.1|11186.7|11183.7|11187.5|11184.5|11183.5|11180.5|0
1726218000000|2024-09-13 09:00:00|11186.8|11183.8|11183.6|11180.6|11188|11185|11181.6|11178.6|0
1726218300000|2024-09-13 09:05:00|11183.7|11180.7|11189.9|11186.9|11190.5|11187.5|11183.7|11180.7|0
1726218600000|2024-09-13 09:10:00|11190|11187|11191.4|11188.4|11191.6|11188.6|11189|11186|0
1726218900000|2024-09-13 09:15:00|11191.1|11188.1|11190.2|11187.2|11191.3|11188.3|11188.8|11185.8|0
1726219200000|2024-09-13 09:20:00|11190.1|11187.1|11190.5|11187.5|11191.5|11188.5|11189.5|11186.5|0
1726219500000|2024-09-13 09:25:00|11190.8|11187.8|11187.5|11184.5|11193.1|11190.1|11186.8|11183.8|0
1726219800000|2024-09-13 09:30:00|11187.8|11184.8|11191.2|11188.2|11191.3|11188.3|11186.6|11183.6|0
1726220100000|2024-09-13 09:35:00|11189.4|11186.4|11195.4|11192.4|11198|11195|11187.9|11184.9|0
1726220400000|2024-09-13 09:40:00|11195.5|11192.5|11194.1|11191.1|11197|11194|11193.6|11190.6|0
1726220700000|2024-09-13 09:45:00|11194.5|11191.5|11192.7|11189.7|11195|11192|11192.6|11189.6|0
1726221000000|2024-09-13 09:50:00|11192.6|11189.6|11189|11186|11192.9|11189.9|11188.7|11185.7|0
1726221300000|2024-09-13 09:55:00|11188.9|11185.9|11190.6|11187.6|11191|11188|11188.1|11185.1|0
1726221600000|2024-09-13 10:00:00|11190.9|11187.9|11185.6|11182.6|11190.9|11187.9|11184.9|11181.9|0
1726221900000|2024-09-13 10:05:00|11185.4|11182.4|11187.9|11184.9|11188.5|11185.5|11185.3|11182.3|0
1726222200000|2024-09-13 10:10:00|11188.1|11185.1|11185|11182|11189.5|11186.5|11185|11182|0
1726222500000|2024-09-13 10:15:00|11185.1|11182.1|11185|11182|11186.9|11183.9|11184.6|11181.6|0
1726222800000|2024-09-13 10:20:00|11184.9|11181.9|11186.3|11183.3|11186.8|11183.8|11184.6|11181.6|0
1726223100000|2024-09-13 10:25:00|11186.2|11183.2|11188|11185|11189|11186|11185.2|11182.2|0
1726223400000|2024-09-13 10:30:00|11188.4|11185.4|11189|11186|11189|11186|11186.6|11183.6|0
1726223700000|2024-09-13 10:35:00|11188.9|11185.9|11187.4|11184.4|11189.2|11186.2|11185.4|11182.4|0
1726224000000|2024-09-13 10:40:00|11187.3|11184.3|11185.8|11182.8|11187.7|11184.7|11183.2|11180.2|0
1726224300000|2024-09-13 10:45:00|11185.9|11182.9|11187.4|11184.4|11187.6|11184.6|11183.2|11180.2|0
1726224600000|2024-09-13 10:50:00|11187.3|11184.3|11186.4|11183.4|11188.4|11185.4|11184.9|11181.9|0
1726224900000|2024-09-13 10:55:00|11186.5|11183.5|11190.4|11187.4|11190.9|11187.9|11186.4|11183.4|0
1726225200000|2024-09-13 11:00:00|11190.7|11187.7|11188.2|11185.2|11193.1|11190.1|11186.8|11183.8|0
1726225500000|2024-09-13 11:05:00|11188.3|11185.3|11184.1|11181.1|11188.3|11185.3|11183.4|11180.4|0
1726225800000|2024-09-13 11:10:00|11183.7|11180.7|11182.5|11179.5|11186|11183|11179.9|11176.9|0
1726226100000|2024-09-13 11:15:00|11182.3|11179.3|11184.1|11181.1|11185.2|11182.2|11177.8|11174.8|0
1726226400000|2024-09-13 11:20:00|11183.8|11180.8|11185.9|11182.9|11187.8|11184.8|11183.8|11180.8|0
1726226700000|2024-09-13 11:25:00|11186|11183|11191|11188|11191.4|11188.4|11185.1|11182.1|0
1726227000000|2024-09-13 11:30:00|11191.1|11188.1|11187.6|11184.6|11194.7|11191.7|11185.4|11182.4|0
1726227300000|2024-09-13 11:35:00|11187.5|11184.5|11178.2|11175.2|11187.8|11184.8|11177.7|11174.7|0
1726227600000|2024-09-13 11:40:00|11178.1|11175.1|11182.3|11179.3|11182.4|11179.4|11176.1|11173.1|0
1726227900000|2024-09-13 11:45:00|11182.4|11179.4|11180|11177|11184.2|11181.2|11178.8|11175.8|0
1726228200000|2024-09-13 11:50:00|11180.1|11177.1|11182.8|11179.8|11187.1|11184.1|11179.6|11176.6|0
1726228500000|2024-09-13 11:55:00|11182.9|11179.9|11179.1|11176.1|11183|11180|11177.4|11174.4|0
1726228800000|2024-09-13 12:00:00|11178.9|11175.9|11191.1|11188.1|11191.1|11188.1|11178.9|11175.9|0
1726229100000|2024-09-13 12:05:00|11191.2|11188.2|11182.2|11179.2|11191.6|11188.6|11180.8|11177.8|0
1726229400000|2024-09-13 12:10:00|11182|11179|11177.2|11174.2|11183.6|11180.6|11176.8|11173.8|0
1726229700000|2024-09-13 12:15:00|11177.7|11174.7|11178.9|11175.9|11180.4|11177.4|11175.6|11172.6|0
1726230000000|2024-09-13 12:20:00|11178.2|11175.2|11180.1|11177.1|11180.8|11177.8|11177.6|11174.6|0
1726230300000|2024-09-13 12:25:00|11180.2|11177.2|11181.4|11178.4|11184|11181|11179.9|11176.9|0
1726230600000|2024-09-13 12:30:00|11182.1|11179.1|11176.3|11173.3|11182.5|11179.5|11175.3|11172.3|0
1726230900000|2024-09-13 12:35:00|11176.4|11173.4|11164.8|11161.8|11177.3|11174.3|11164.1|11161.1|0
1726231200000|2024-09-13 12:40:00|11163.9|11160.9|11165.2|11162.2|11165.3|11162.3|11155.5|11152.5|0
1726231500000|2024-09-13 12:45:00|11165.4|11162.4|11168.4|11165.4|11171.3|11168.3|11165.4|11162.4|0
1726231800000|2024-09-13 12:50:00|11168.7|11165.7|11167.8|11164.8|11171.5|11168.5|11165|11162|0
1726232100000|2024-09-13 12:55:00|11167.7|11164.7|11166.3|11163.3|11173.8|11170.8|11166.3|11163.3|0
1726232400000|2024-09-13 13:00:00|11166.6|11163.6|11155.3|11152.3|11167.1|11164.1|11153.4|11150.4|0
1726232700000|2024-09-13 13:05:00|11155.7|11152.7|11162.1|11159.1|11163.5|11160.5|11152.6|11149.6|0
1726233000000|2024-09-13 13:10:00|11162|11159|11155.9|11152.9|11162.3|11159.3|11154.4|11151.4|0
1726233300000|2024-09-13 13:15:00|11155.8|11152.8|11154.6|11151.6|11157|11154|11150.4|11147.4|0
1726233600000|2024-09-13 13:20:00|11154.5|11151.5|11152.7|11149.7|11154.5|11151.5|11149.3|11146.3|0
1726233900000|2024-09-13 13:25:00|11150.2|11147.2|11150|11147|11156.3|11153.3|11146.7|11143.7|0
1726234200000|2024-09-13 13:30:00|11150.4|11147.4|11174.7|11172.9|11176.8|11175|11133|11131.2|0
1726234500000|2024-09-13 13:35:00|11173.3|11171.5|11210|11208.2|11218.4|11216.6|11168.6|11166.8|0
1726234800000|2024-09-13 13:40:00|11209.9|11208.1|11223.4|11221.6|11228.2|11226.4|11199.4|11197.6|0
1726235100000|2024-09-13 13:45:00|11221.8|11220|11205.7|11203.9|11222.5|11220.7|11191.5|11189.7|0
1726235400000|2024-09-13 13:50:00|11206.9|11205.1|11203.5|11201.7|11215.2|11213.4|11197.3|11195.5|0
1726235700000|2024-09-13 13:55:00|11203.6|11201.8|11187.2|11185.4|11203.6|11201.8|11180.3|11178.5|0
1726236000000|2024-09-13 14:00:00|11199.1|11197.3|11197.3|11195.5|11218.8|11217|11149|11147.2|0
1726236300000|2024-09-13 14:05:00|11198.3|11196.5|11216.3|11214.5|11219.9|11218.1|11192.1|11190.3|0
1726236600000|2024-09-13 14:10:00|11214.2|11212.4|11191.1|11189.3|11215.5|11213.7|11184.2|11182.4|0
1726236900000|2024-09-13 14:15:00|11191.7|11189.9|11197.4|11195.6|11210.9|11209.1|11187.8|11186|0
1726237200000|2024-09-13 14:20:00|11197.2|11195.4|11209.6|11207.8|11211|11209.2|11194.4|11192.6|0
1726237500000|2024-09-13 14:25:00|11209.5|11207.7|11169.8|11168|11216.3|11214.5|11169.7|11167.9|0
1726237800000|2024-09-13 14:30:00|11169|11167.2|11168.5|11166.7|11169.6|11167.8|11134.6|11132.8|0
1726238100000|2024-09-13 14:35:00|11168.4|11166.6|11190|11188.2|11190.6|11188.8|11161.2|11159.4|0
1726238400000|2024-09-13 14:40:00|11190.1|11188.3|11218.3|11216.5|11218.3|11216.5|11188.6|11186.8|0
1726238700000|2024-09-13 14:45:00|11218.2|11216.4|11223.5|11221.7|11225.3|11223.5|11213.9|11212.1|0
1726239000000|2024-09-13 14:50:00|11223.6|11221.8|11214.2|11212.4|11224.5|11222.7|11200.2|11198.4|0
1726239300000|2024-09-13 14:55:00|11214.3|11212.5|11211.1|11209.3|11220.8|11219|11202.6|11200.8|0
1726239600000|2024-09-13 15:00:00|11211|11209.2|11224.7|11222.9|11225.4|11223.6|11206.8|11205|0
1726239900000|2024-09-13 15:05:00|11225.5|11223.7|11220.7|11218.9|11231.5|11229.7|11218.7|11216.9|0
1726240200000|2024-09-13 15:10:00|11221|11219.2|11227.2|11225.4|11237.4|11235.6|11218|11216.2|0
1726240500000|2024-09-13 15:15:00|11227.4|11225.6|11225.3|11223.5|11230.6|11228.8|11221.7|11219.9|0
1726240800000|2024-09-13 15:20:00|11224.9|11223.1|11229.1|11227.3|11238.7|11236.9|11220.4|11218.6|0
1726241100000|2024-09-13 15:25:00|11229.5|11227.7|11227.3|11225.5|11233.2|11231.4|11224.8|11223|0
1726241400000|2024-09-13 15:30:00|11227.4|11225.6|11221.2|11219.4|11233.5|11231.7|11219.7|11217.9|0
1726241700000|2024-09-13 15:35:00|11221.3|11219.5|11206.3|11204.5|11226|11224.2|11203.2|11201.4|0
1726242000000|2024-09-13 15:40:00|11206.7|11204.9|11206.7|11204.9|11219.7|11217.9|11203|11201.2|0
1726242300000|2024-09-13 15:45:00|11207|11205.2|11213.3|11211.5|11216.4|11214.6|11207|11205.2|0
1726242600000|2024-09-13 15:50:00|11213.6|11211.8|11217.7|11215.9|11217.7|11215.9|11206.7|11204.9|0
1726242900000|2024-09-13 15:55:00|11217.5|11215.7|11214.1|11212.3|11219.9|11218.1|11212.4|11210.6|0
1726243200000|2024-09-13 16:00:00|11213.8|11212|11219.5|11217.7|11228.9|11227.1|11212.2|11210.4|0
1726243500000|2024-09-13 16:05:00|11219.2|11217.4|11197.3|11195.5|11219.7|11217.9|11195.3|11193.5|0
1726243800000|2024-09-13 16:10:00|11197.4|11195.6|11191.9|11190.1|11206.8|11205|11186.5|11184.7|0
1726244100000|2024-09-13 16:15:00|11192.1|11190.3|11187.7|11185.9|11192.1|11190.3|11177.2|11175.4|0
1726244400000|2024-09-13 16:20:00|11187.4|11185.6|11190.1|11188.3|11196.3|11194.5|11181.4|11179.6|0
1726244700000|2024-09-13 16:25:00|11189.8|11188|11187.1|11185.3|11193.9|11192.1|11182.9|11181.1|0
1726245000000|2024-09-13 16:30:00|11187|11185.2|11192.2|11190.4|11193.7|11191.9|11186.6|11184.8|0
1726245300000|2024-09-13 16:35:00|11192.4|11190.6|11187.7|11185.9|11192.4|11190.6|11182.1|11180.3|0
1726245600000|2024-09-13 16:40:00|11188.6|11186.8|11184.1|11182.3|11190.9|11189.1|11181|11179.2|0
1726245900000|2024-09-13 16:45:00|11184.2|11182.4|11182.1|11180.3|11186.8|11185|11173.6|11171.8|0
1726246200000|2024-09-13 16:50:00|11182.3|11180.5|11210.2|11208.4|11210.4|11208.6|11182.3|11180.5|0
1726246500000|2024-09-13 16:55:00|11210.4|11208.6|11221.5|11219.7|11222.2|11220.4|11208.9|11207.1|0
1726246800000|2024-09-13 17:00:00|11221.6|11219.8|11222.5|11220.7|11224.7|11222.9|11219.5|11217.7|0
1726247100000|2024-09-13 17:05:00|11222.8|11221|11225.4|11223.6|11231.7|11229.9|11221.6|11219.8|0
1726247400000|2024-09-13 17:10:00|11225|11223.2|11225.3|11223.5|11227|11225.2|11220.8|11219|0
1726247700000|2024-09-13 17:15:00|11225.7|11223.9|11233.8|11232|11234.5|11232.7|11225.4|11223.6|0
1726248000000|2024-09-13 17:20:00|11233.7|11231.9|11224.9|11223.1|11234.9|11233.1|11220.7|11218.9|0
1726248300000|2024-09-13 17:25:00|11225|11223.2|11232.2|11230.4|11234.4|11232.6|11222.3|11220.5|0
1726248600000|2024-09-13 17:30:00|11232.3|11230.5|11221.6|11219.8|11238.1|11236.3|11220.2|11218.4|0
1726248900000|2024-09-13 17:35:00|11220.6|11218.8|11230.7|11228.9|11231.5|11229.7|11210.9|11209.1|0
1726249200000|2024-09-13 17:40:00|11230.9|11229.1|11233.1|11231.3|11233.1|11231.3|11225.5|11223.7|0
1726249500000|2024-09-13 17:45:00|11233.3|11231.5|11241.3|11239.5|11242.7|11240.9|11231.6|11229.8|0
1726249800000|2024-09-13 17:50:00|11241.6|11239.8|11244.2|11242.4|11247.5|11245.7|11240.7|11238.9|0
1726250100000|2024-09-13 17:55:00|11244.5|11242.7|11240.5|11238.7|11248|11246.2|11238.6|11236.8|0
1726250400000|2024-09-13 18:00:00|11240.3|11238.5|11234.2|11232.4|11243|11241.2|11204.4|11202.6|0
1726250700000|2024-09-13 18:05:00|11234.1|11232.3|11243.8|11242|11245.8|11244|11232.9|11231.1|0
1726251000000|2024-09-13 18:10:00|11244.6|11242.8|11230.6|11228.8|11245.5|11243.7|11226.1|11224.3|0
1726251300000|2024-09-13 18:15:00|11230.4|11228.6|11226.7|11224.9|11232.4|11230.6|11222.4|11220.6|0
1726251600000|2024-09-13 18:20:00|11226.6|11224.8|11206.9|11205.1|11226.9|11225.1|11206.5|11204.7|0
1726251900000|2024-09-13 18:25:00|11206.3|11204.5|11211.5|11209.7|11213.4|11211.6|11200.9|11199.1|0
1726252200000|2024-09-13 18:30:00|11211.1|11209.3|11206.7|11204.9|11211.7|11209.9|11201.3|11199.5|0
1726252500000|2024-09-13 18:35:00|11207.7|11205.9|11207.6|11205.8|11211.4|11209.6|11200.5|11198.7|0
1726252800000|2024-09-13 18:40:00|11208.5|11206.7|11211.1|11209.3|11223.5|11221.7|11205.6|11203.8|0
1726253100000|2024-09-13 18:45:00|11211|11209.2|11210.3|11208.5|11218.2|11216.4|11210.1|11208.3|0
1726253400000|2024-09-13 18:50:00|11209.1|11207.3|11208.3|11206.5|11212.1|11210.3|11202.4|11200.6|0
1726253700000|2024-09-13 18:55:00|11208.5|11206.7|11209.7|11207.9|11212.1|11210.3|11205.7|11203.9|0
1726254000000|2024-09-13 19:00:00|11209.5|11207.7|11202.2|11200.4|11210.1|11208.3|11199.8|11198|0
1726254300000|2024-09-13 19:05:00|11202|11200.2|11206.9|11205.1|11210.4|11208.6|11202|11200.2|0
1726254600000|2024-09-13 19:10:00|11206.8|11205|11211.8|11210|11212.6|11210.8|11203.5|11201.7|0
1726254900000|2024-09-13 19:15:00|11211.7|11209.9|11219.5|11217.7|11221.1|11219.3|11209.5|11207.7|0
1726255200000|2024-09-13 19:20:00|11219.3|11217.5|11224.4|11222.6|11224.9|11223.1|11215.7|11213.9|0
1726255500000|2024-09-13 19:25:00|11224.1|11222.3|11222.8|11221|11229.1|11227.3|11215.1|11213.3|0
1726255800000|2024-09-13 19:30:00|11223.1|11221.3|11225.1|11223.3|11226.8|11225|11218|11216.2|0
1726256100000|2024-09-13 19:35:00|11225|11223.2|11221.1|11219.3|11225.2|11223.4|11211|11209.2|0
1726256400000|2024-09-13 19:40:00|11220.6|11218.8|11228.1|11226.3|11228.5|11226.7|11220.6|11218.8|0
1726256700000|2024-09-13 19:45:00|11227.8|11226|11224.1|11222.3|11232.4|11230.6|11222.9|11221.1|0
1726257000000|2024-09-13 19:50:00|11223.7|11221.9|11227.1|11225.3|11231.2|11229.4|11220.8|11219|0
1726257300000|2024-09-13 19:55:00|11226.3|11224.5|11227.5|11225.7|11235.3|11233.5|11220.2|11218.4|0
1726257600000|2024-09-13 20:00:00|11227.2|11224.2|11213.7|11210.7|11227.3|11224.3|11210.1|11207.1|0
1726257900000|2024-09-13 20:05:00|11213.8|11210.8|11216|11213|11216.9|11213.9|11213.8|11210.8|0
1726258200000|2024-09-13 20:10:00|11216.4|11213.4|11215.6|11212.6|11216.4|11213.4|11213.8|11210.8|0
1726258500000|2024-09-13 20:15:00|11215.5|11212.5|11217.6|11214.6|11218.4|11215.4|11214.3|11211.3|0
1726258800000|2024-09-13 20:20:00|11217.7|11214.7|11216.9|11213.9|11217.7|11214.7|11216.3|11213.3|0
1726259100000|2024-09-13 20:25:00|11216.6|11213.6|11219.6|11216.6|11220|11217|11216.6|11213.6|0
1726259400000|2024-09-13 20:30:00|11219.8|11216.8|11217.2|11214.2|11219.9|11216.9|11216.9|11213.9|0
1726259700000|2024-09-13 20:35:00|11217.1|11214.1|11218|11215|11219.6|11216.6|11216.7|11213.7|0
1726260000000|2024-09-13 20:40:00|11218.7|11215.7|11216.4|11213.4|11220.5|11217.5|11216.4|11213.4|0
1726260300000|2024-09-13 20:45:00|11216.5|11213.5|11216.3|11213.3|11217.2|11214.2|11214.6|11211.6|0
1726260600000|2024-09-13 20:50:00|11216.2|11213.2|11216.1|11213.1|11217|11214|11215.8|11212.8|0
1726260900000|2024-09-13 20:55:00|11216.3|11213.3|11215|11212|11216.4|11213.4|11214.4|11211.4|0
1726437600000|2024-09-15 22:00:00|11222.5|11217.5|11225.3|11220.3|11227.3|11222.3|11222.2|11217.2|0
1726437900000|2024-09-15 22:05:00|11225.2|11220.2|11224.2|11219.2|11227.9|11222.9|11222.7|11217.7|0
1726438200000|2024-09-15 22:10:00|11224.1|11219.1|11220.2|11215.2|11224.4|11219.4|11213.5|11208.5|0
1726438500000|2024-09-15 22:15:00|11220.3|11215.3|11210|11205|11220.5|11215.5|11205.6|11200.6|0
1726438800000|2024-09-15 22:20:00|11210.2|11205.2|11204.2|11199.2|11210.9|11205.9|11203.5|11198.5|0
1726439100000|2024-09-15 22:25:00|11204.3|11199.3|11208|11203|11209.1|11204.1|11202.2|11197.2|0
1726439400000|2024-09-15 22:30:00|11208.1|11203.1|11210.2|11205.2|11210.3|11205.3|11206.5|11201.5|0
1726439700000|2024-09-15 22:35:00|11210.3|11205.3|11209.1|11204.1|11215.2|11210.2|11209|11204|0
1726440000000|2024-09-15 22:40:00|11209.2|11204.2|11213|11208|11213.7|11208.7|11209.1|11204.1|0
1726440300000|2024-09-15 22:45:00|11213.1|11208.1|11214.5|11209.5|11216.3|11211.3|11209.2|11204.2|0
1726440600000|2024-09-15 22:50:00|11214.6|11209.6|11212.9|11207.9|11216.3|11211.3|11212.6|11207.6|0
1726440900000|2024-09-15 22:55:00|11213|11208|11214.4|11209.4|11216.2|11211.2|11212.6|11207.6|0
1726441200000|2024-09-15 23:00:00|11214.1|11209.1|11216.6|11211.6|11219.5|11214.5|11213.2|11208.2|0
1726441500000|2024-09-15 23:05:00|11216.7|11211.7|11223.4|11218.4|11223.9|11218.9|11216.6|11211.6|0
1726441800000|2024-09-15 23:10:00|11223.5|11218.5|11227.9|11222.9|11229.1|11224.1|11222.8|11217.8|0
1726442100000|2024-09-15 23:15:00|11228.4|11223.4|11231.1|11226.1|11232.2|11227.2|11228.4|11223.4|0
1726442400000|2024-09-15 23:20:00|11231|11226|11228.2|11223.2|11235.2|11230.2|11226.7|11221.7|0
1726442700000|2024-09-15 23:25:00|11228.4|11223.4|11232.4|11227.4|11233.7|11228.7|11228.4|11223.4|0
1726443000000|2024-09-15 23:30:00|11231.9|11226.9|11229.4|11224.4|11234|11229|11229.1|11224.1|0
1726443300000|2024-09-15 23:35:00|11229.3|11224.3|11227.8|11222.8|11232.2|11227.2|11226.1|11221.1|0
1726443600000|2024-09-15 23:40:00|11227.9|11222.9|11234|11229|11234.9|11229.9|11227.4|11222.4|0
1726443900000|2024-09-15 23:45:00|11234.1|11229.1|11237.9|11232.9|11240.1|11235.1|11231.9|11226.9|0
1726444200000|2024-09-15 23:50:00|11238|11233|11238.1|11233.1|11239.1|11234.1|11235|11230|0
1726444500000|2024-09-15 23:55:00|11238.2|11233.2|11236|11231|11238.3|11233.3|11233.9|11228.9|0
1726444800000|2024-09-16 00:00:00|11236.1|11231.1|11236.5|11231.5|11238.5|11233.5|11233.5|11228.5|0
1726445100000|2024-09-16 00:05:00|11236.4|11231.4|11235.5|11230.5|11238.5|11233.5|11230.8|11225.8|0
1726445400000|2024-09-16 00:10:00|11235.4|11230.4|11231.7|11226.7|11236|11231|11226.7|11221.7|0
1726445700000|2024-09-16 00:15:00|11231.8|11226.8|11227.8|11222.8|11231.8|11226.8|11226.4|11221.4|0
1726446000000|2024-09-16 00:20:00|11227.7|11222.7|11225.8|11220.8|11231.9|11226.9|11224.6|11219.6|0
1726446300000|2024-09-16 00:25:00|11225.9|11220.9|11227.3|11222.3|11228.6|11223.6|11225.8|11220.8|0
1726446600000|2024-09-16 00:30:00|11227|11222|11226.3|11221.3|11227.6|11222.6|11221.9|11216.9|0
1726446900000|2024-09-16 00:35:00|11226.2|11221.2|11226.9|11221.9|11227|11222|11222.7|11217.7|0
1726447200000|2024-09-16 00:40:00|11227|11222|11234|11229|11235|11230|11222.9|11217.9|0
1726447500000|2024-09-16 00:45:00|11233.6|11228.6|11229.1|11224.1|11234|11229|11223.7|11218.7|0
1726447800000|2024-09-16 00:50:00|11229|11224|11223.4|11218.4|11229.9|11224.9|11222.9|11217.9|0
1726448100000|2024-09-16 00:55:00|11223.3|11218.3|11225.3|11220.3|11227.6|11222.6|11223.1|11218.1|0
1726448400000|2024-09-16 01:00:00|11225.2|11220.2|11224.5|11219.5|11227|11222|11223.5|11218.5|0
1726448700000|2024-09-16 01:05:00|11224.3|11219.3|11223.9|11218.9|11225.8|11220.8|11223.7|11218.7|0
1726449000000|2024-09-16 01:10:00|11224.1|11219.1|11220.5|11215.5|11225|11220|11217.6|11212.6|0
1726449300000|2024-09-16 01:15:00|11220.6|11215.6|11215.5|11210.5|11220.6|11215.6|11212|11207|0
1726449600000|2024-09-16 01:20:00|11215.9|11210.9|11218.9|11213.9|11220.3|11215.3|11215.9|11210.9|0
1726449900000|2024-09-16 01:25:00|11219.1|11214.1|11219.8|11214.8|11220.6|11215.6|11217.7|11212.7|0
1726450200000|2024-09-16 01:30:00|11219.9|11214.9|11221.9|11216.9|11223.4|11218.4|11216.5|11211.5|0
1726450500000|2024-09-16 01:35:00|11222|11217|11221.9|11216.9|11223.1|11218.1|11217.8|11212.8|0
1726450800000|2024-09-16 01:40:00|11221.8|11216.8|11221.2|11216.2|11223.5|11218.5|11219.6|11214.6|0
1726451100000|2024-09-16 01:45:00|11221.1|11216.1|11224|11219|11224.9|11219.9|11221|11216|0
1726451400000|2024-09-16 01:50:00|11224.3|11219.3|11227.1|11222.1|11228|11223|11224|11219|0
1726451700000|2024-09-16 01:55:00|11227.2|11222.2|11229.2|11224.2|11229.9|11224.9|11225.2|11220.2|0
1726452000000|2024-09-16 02:00:00|11229.4|11224.4|11227.4|11222.4|11230.7|11225.7|11227.2|11222.2|0
1726452300000|2024-09-16 02:05:00|11227.3|11222.3|11226.2|11221.2|11228.9|11223.9|11225.9|11220.9|0
1726452600000|2024-09-16 02:10:00|11226.1|11221.1|11226.8|11221.8|11227.5|11222.5|11225.4|11220.4|0
1726452900000|2024-09-16 02:15:00|11226.9|11221.9|11229.5|11224.5|11229.8|11224.8|11226.3|11221.3|0
1726453200000|2024-09-16 02:20:00|11229.6|11224.6|11230.6|11225.6|11231.7|11226.7|11227.8|11222.8|0
1726453500000|2024-09-16 02:25:00|11230.4|11225.4|11226.9|11221.9|11230.6|11225.6|11225.9|11220.9|0
1726453800000|2024-09-16 02:30:00|11226.8|11221.8|11221.7|11216.7|11227.5|11222.5|11221.3|11216.3|0
1726454100000|2024-09-16 02:35:00|11221.6|11216.6|11223.9|11218.9|11224.2|11219.2|11220.7|11215.7|0
1726454400000|2024-09-16 02:40:00|11224|11219|11222.2|11217.2|11225.4|11220.4|11222|11217|0
1726454700000|2024-09-16 02:45:00|11222.3|11217.3|11223.9|11218.9|11224.7|11219.7|11221.9|11216.9|0
1726455000000|2024-09-16 02:50:00|11224|11219|11224.9|11219.9|11225.1|11220.1|11223.3|11218.3|0
1726455300000|2024-09-16 02:55:00|11224.8|11219.8|11224.7|11219.7|11224.8|11219.8|11222.1|11217.1|0
1726455600000|2024-09-16 03:00:00|11224.8|11219.8|11222.3|11217.3|11226.1|11221.1|11221.6|11216.6|0
1726455900000|2024-09-16 03:05:00|11222.2|11217.2|11223.7|11218.7|11223.9|11218.9|11220.9|11215.9|0
1726456200000|2024-09-16 03:10:00|11223.6|11218.6|11229.2|11224.2|11230.8|11225.8|11222.9|11217.9|0
1726456500000|2024-09-16 03:15:00|11229.1|11224.1|11231.2|11226.2|11231.2|11226.2|11226.5|11221.5|0
1726456800000|2024-09-16 03:20:00|11231.3|11226.3|11227.6|11222.6|11231.3|11226.3|11227.1|11222.1|0
1726457100000|2024-09-16 03:25:00|11227.8|11222.8|11229.8|11224.8|11230.3|11225.3|11227.7|11222.7|0
1726457400000|2024-09-16 03:30:00|11229.7|11224.7|11232.1|11227.1|11232.1|11227.1|11229|11224|0
1726457700000|2024-09-16 03:35:00|11232|11227|11227.3|11222.3|11232.1|11227.1|11227.1|11222.1|0
1726458000000|2024-09-16 03:40:00|11227.2|11222.2|11228.2|11223.2|11228.5|11223.5|11226.9|11221.9|0
1726458300000|2024-09-16 03:45:00|11228.3|11223.3|11230.4|11225.4|11231.9|11226.9|11227.5|11222.5|0
1726458600000|2024-09-16 03:50:00|11230.3|11225.3|11228|11223|11231.1|11226.1|11225.6|11220.6|0
1726458900000|2024-09-16 03:55:00|11228.1|11223.1|11231.5|11226.5|11231.8|11226.8|11228.1|11223.1|0
1726459200000|2024-09-16 04:00:00|11231.6|11226.6|11228.7|11223.7|11232.2|11227.2|11227.7|11222.7|0
1726459500000|2024-09-16 04:05:00|11228.8|11223.8|11229.8|11224.8|11229.8|11224.8|11227.8|11222.8|0
1726459800000|2024-09-16 04:10:00|11229.7|11224.7|11230.5|11225.5|11231.2|11226.2|11229.2|11224.2|0
1726460100000|2024-09-16 04:15:00|11230.7|11225.7|11231.8|11226.8|11232.1|11227.1|11229.9|11224.9|0
1726460400000|2024-09-16 04:20:00|11231.7|11226.7|11231.1|11226.1|11231.9|11226.9|11229.7|11224.7|0
1726460700000|2024-09-16 04:25:00|11231|11226|11231|11226|11231.8|11226.8|11230.1|11225.1|0
1726461000000|2024-09-16 04:30:00|11231.1|11226.1|11230.9|11225.9|11231.2|11226.2|11230.3|11225.3|0
1726461300000|2024-09-16 04:35:00|11231|11226|11230.9|11225.9|11231.3|11226.3|11230.2|11225.2|0
1726461600000|2024-09-16 04:40:00|11230.8|11225.8|11230.8|11225.8|11231.8|11226.8|11230.8|11225.8|0
1726461900000|2024-09-16 04:45:00|11230.9|11225.9|11230.3|11225.3|11230.9|11225.9|11229.7|11224.7|0
1726462200000|2024-09-16 04:50:00|11230.2|11225.2|11232|11227|11232|11227|11230.2|11225.2|0
1726462500000|2024-09-16 04:55:00|11232.1|11227.1|11230.8|11225.8|11232.7|11227.7|11229.7|11224.7|0
1726462800000|2024-09-16 05:00:00|11230.7|11225.7|11231|11226|11231.9|11226.9|11230.7|11225.7|0
1726463100000|2024-09-16 05:05:00|11231.1|11226.1|11229.2|11224.2|11231.1|11226.1|11228.6|11223.6|0
1726463400000|2024-09-16 05:10:00|11229.1|11224.1|11227|11222|11229.1|11224.1|11225.6|11220.6|0
1726463700000|2024-09-16 05:15:00|11227.1|11222.1|11223.6|11218.6|11227.9|11222.9|11222.5|11217.5|0
1726464000000|2024-09-16 05:20:00|11223.7|11218.7|11224.5|11219.5|11225.3|11220.3|11223.6|11218.6|0
1726464300000|2024-09-16 05:25:00|11224.3|11219.3|11224.5|11219.5|11225.1|11220.1|11223.9|11218.9|0
1726464600000|2024-09-16 05:30:00|11224.6|11219.6|11223.7|11218.7|11224.6|11219.6|11223.4|11218.4|0
1726464900000|2024-09-16 05:35:00|11223.6|11218.6|11220.7|11215.7|11224|11219|11220.3|11215.3|0
1726465200000|2024-09-16 05:40:00|11220.8|11215.8|11221|11216|11222.3|11217.3|11218.9|11213.9|0
1726465500000|2024-09-16 05:45:00|11221.1|11216.1|11223.5|11218.5|11223.9|11218.9|11221|11216|0
1726465800000|2024-09-16 05:50:00|11223.4|11218.4|11223.7|11218.7|11224.1|11219.1|11222.2|11217.2|0
1726466100000|2024-09-16 05:55:00|11223.8|11218.8|11223.8|11218.8|11225.3|11220.3|11222.8|11217.8|0
1726466400000|2024-09-16 06:00:00|11224.1|11219.1|11220.4|11215.4|11224.6|11219.6|11219.8|11214.8|0
1726466700000|2024-09-16 06:05:00|11220.3|11215.3|11218.7|11213.7|11220.7|11215.7|11215.2|11210.2|0
1726467000000|2024-09-16 06:10:00|11218.8|11213.8|11213.6|11208.6|11218.8|11213.8|11211.9|11206.9|0
1726467300000|2024-09-16 06:15:00|11213.8|11208.8|11210.2|11205.2|11214.7|11209.7|11209.9|11204.9|0
1726467600000|2024-09-16 06:20:00|11210.3|11205.3|11207.9|11202.9|11211.2|11206.2|11206.4|11201.4|0
1726467900000|2024-09-16 06:25:00|11207.8|11202.8|11206.9|11201.9|11209.1|11204.1|11205.9|11200.9|0
1726468200000|2024-09-16 06:30:00|11207|11202|11209.2|11204.2|11210.5|11205.5|11206.9|11201.9|0
1726468500000|2024-09-16 06:35:00|11209.3|11204.3|11209|11204|11209.8|11204.8|11203.9|11198.9|0
1726468800000|2024-09-16 06:40:00|11208.9|11203.9|11206.5|11201.5|11210.9|11205.9|11206.4|11201.4|0
1726469100000|2024-09-16 06:45:00|11206.7|11201.7|11210.2|11205.2|11210.4|11205.4|11206.7|11201.7|0
1726469400000|2024-09-16 06:50:00|11210.1|11205.1|11209|11204|11211.6|11206.6|11207.2|11202.2|0
1726469700000|2024-09-16 06:55:00|11209.2|11204.2|11209.5|11204.5|11209.8|11204.8|11208.7|11203.7|0
1726470000000|2024-09-16 07:00:00|11209.4|11204.4|11209|11204|11210.3|11205.3|11206.7|11201.7|0
1726470300000|2024-09-16 07:05:00|11208.9|11203.9|11214.1|11209.1|11215.4|11210.4|11208.2|11203.2|0
1726470600000|2024-09-16 07:10:00|11214.2|11209.2|11216|11211|11217.6|11212.6|11211.5|11206.5|0
1726470900000|2024-09-16 07:15:00|11216.4|11211.4|11209.4|11204.4|11216.4|11211.4|11209.2|11204.2|0
1726471200000|2024-09-16 07:20:00|11209.3|11204.3|11216|11211|11216.3|11211.3|11209.3|11204.3|0
1726471500000|2024-09-16 07:25:00|11215.4|11210.4|11213.2|11208.2|11215.9|11210.9|11212.3|11207.3|0
1726471800000|2024-09-16 07:30:00|11213.4|11208.4|11215.7|11210.7|11215.9|11210.9|11213.1|11208.1|0
1726472100000|2024-09-16 07:35:00|11215.6|11210.6|11214.6|11209.6|11215.9|11210.9|11210.3|11205.3|0
1726472400000|2024-09-16 07:40:00|11214.5|11209.5|11217|11212|11217.7|11212.7|11213.5|11208.5|0
1726472700000|2024-09-16 07:45:00|11216.9|11211.9|11218.3|11213.3|11219.2|11214.2|11216|11211|0
1726473000000|2024-09-16 07:50:00|11218.2|11213.2|11222.9|11217.9|11223|11218|11217.1|11212.1|0
1726473300000|2024-09-16 07:55:00|11222.8|11217.8|11225.6|11220.6|11226.6|11221.6|11220.6|11215.6|0
1726473600000|2024-09-16 08:00:00|11225.9|11220.9|11213.8|11210.8|11226.4|11221.4|11199.7|11196.7|0
1726473900000|2024-09-16 08:05:00|11214.3|11211.3|11227.3|11224.3|11228.9|11225.9|11212.5|11209.5|0
1726474200000|2024-09-16 08:10:00|11227.4|11224.4|11225.3|11222.3|11229.6|11226.6|11223.1|11220.1|0
1726474500000|2024-09-16 08:15:00|11226.3|11223.3|11228.2|11225.2|11230.4|11227.4|11224.8|11221.8|0
1726474800000|2024-09-16 08:20:00|11228.3|11225.3|11231|11228|11231.5|11228.5|11226.6|11223.6|0
1726475100000|2024-09-16 08:25:00|11230.9|11227.9|11231|11228|11233.4|11230.4|11229.7|11226.7|0
1726475400000|2024-09-16 08:30:00|11230|11227|11222.5|11219.5|11231|11228|11222.5|11219.5|0
1726475700000|2024-09-16 08:35:00|11222.8|11219.8|11217|11214|11224.4|11221.4|11216.5|11213.5|0
1726476000000|2024-09-16 08:40:00|11217.2|11214.2|11218.6|11215.6|11219.5|11216.5|11216.1|11213.1|0
1726476300000|2024-09-16 08:45:00|11217.3|11214.3|11217.9|11214.9|11219.7|11216.7|11216.2|11213.2|0
1726476600000|2024-09-16 08:50:00|11216.6|11213.6|11222.9|11219.9|11223.5|11220.5|11216.6|11213.6|0
1726476900000|2024-09-16 08:55:00|11222.8|11219.8|11223.7|11220.7|11224.7|11221.7|11222.7|11219.7|0
1726477200000|2024-09-16 09:00:00|11223.8|11220.8|11223.2|11220.2|11225.2|11222.2|11221|11218|0
1726477500000|2024-09-16 09:05:00|11223.1|11220.1|11222.5|11219.5|11224.3|11221.3|11220.2|11217.2|0
1726477800000|2024-09-16 09:10:00|11222.6|11219.6|11224.6|11221.6|11226.5|11223.5|11222|11219|0
1726478100000|2024-09-16 09:15:00|11224.4|11221.4|11223.4|11220.4|11225.6|11222.6|11222.9|11219.9|0
1726478400000|2024-09-16 09:20:00|11223.1|11220.1|11220.6|11217.6|11223.5|11220.5|11219.1|11216.1|0
1726478700000|2024-09-16 09:25:00|11220.9|11217.9|11223.5|11220.5|11224.7|11221.7|11219.8|11216.8|0
1726479000000|2024-09-16 09:30:00|11223.8|11220.8|11225.6|11222.6|11228|11225|11222|11219|0
1726479300000|2024-09-16 09:35:00|11225.5|11222.5|11227.1|11224.1|11228.3|11225.3|11224.1|11221.1|0
1726479600000|2024-09-16 09:40:00|11227|11224|11226.2|11223.2|11230.1|11227.1|11225.4|11222.4|0
1726479900000|2024-09-16 09:45:00|11226|11223|11219.3|11216.3|11228.1|11225.1|11218.3|11215.3|0
1726480200000|2024-09-16 09:50:00|11219.5|11216.5|11219.6|11216.6|11222.2|11219.2|11217.2|11214.2|0
1726480500000|2024-09-16 09:55:00|11219.5|11216.5|11218.2|11215.2|11221.1|11218.1|11217.4|11214.4|0
1726480800000|2024-09-16 10:00:00|11218.3|11215.3|11217.4|11214.4|11221|11218|11214.4|11211.4|0
1726481100000|2024-09-16 10:05:00|11217.3|11214.3|11213|11210|11219.9|11216.9|11212.8|11209.8|0
1726481400000|2024-09-16 10:10:00|11214|11211|11211.6|11208.6|11214.7|11211.7|11205.5|11202.5|0
1726481700000|2024-09-16 10:15:00|11211.9|11208.9|11213.8|11210.8|11214.4|11211.4|11210.7|11207.7|0
1726482000000|2024-09-16 10:20:00|11213.1|11210.1|11209.7|11206.7|11213.8|11210.8|11207.5|11204.5|0
1726482300000|2024-09-16 10:25:00|11209.5|11206.5|11198.8|11195.8|11209.5|11206.5|11194.7|11191.7|0
1726482600000|2024-09-16 10:30:00|11197.9|11194.9|11193.2|11190.2|11199.3|11196.3|11192.6|11189.6|0
1726482900000|2024-09-16 10:35:00|11193.1|11190.1|11190.9|11187.9|11193.5|11190.5|11188.2|11185.2|0
1726483200000|2024-09-16 10:40:00|11191.1|11188.1|11192.5|11189.5|11194.7|11191.7|11188.4|11185.4|0
1726483500000|2024-09-16 10:45:00|11192.4|11189.4|11196.8|11193.8|11198.2|11195.2|11192.4|11189.4|0
1726483800000|2024-09-16 10:50:00|11198|11195|11200.9|11197.9|11201.5|11198.5|11195.3|11192.3|0
1726484100000|2024-09-16 10:55:00|11201.4|11198.4|11201.9|11198.9|11205.2|11202.2|11199.5|11196.5|0
1726484400000|2024-09-16 11:00:00|11202.1|11199.1|11192.3|11189.3|11203.4|11200.4|11191.6|11188.6|0
1726484700000|2024-09-16 11:05:00|11192.5|11189.5|11195.3|11192.3|11195.5|11192.5|11185.7|11182.7|0
1726485000000|2024-09-16 11:10:00|11195.1|11192.1|11189.5|11186.5|11196.5|11193.5|11188.1|11185.1|0
1726485300000|2024-09-16 11:15:00|11189.4|11186.4|11183|11180|11189.8|11186.8|11181.9|11178.9|0
1726485600000|2024-09-16 11:20:00|11182.7|11179.7|11177.8|11174.8|11185.5|11182.5|11177.8|11174.8|0
1726485900000|2024-09-16 11:25:00|11177.7|11174.7|11174.9|11171.9|11178.1|11175.1|11171.2|11168.2|0
1726486200000|2024-09-16 11:30:00|11175.1|11172.1|11175.1|11172.1|11178.2|11175.2|11174.4|11171.4|0
1726486500000|2024-09-16 11:35:00|11175.2|11172.2|11181.6|11178.6|11183.1|11180.1|11175.1|11172.1|0
1726486800000|2024-09-16 11:40:00|11181.8|11178.8|11178.7|11175.7|11184.6|11181.6|11177.5|11174.5|0
1726487100000|2024-09-16 11:45:00|11179.2|11176.2|11184.7|11181.7|11185.9|11182.9|11179.1|11176.1|0
1726487400000|2024-09-16 11:50:00|11184.5|11181.5|11179.8|11176.8|11185.5|11182.5|11179.8|11176.8|0
1726487700000|2024-09-16 11:55:00|11180.6|11177.6|11178.2|11175.2|11180.6|11177.6|11174.5|11171.5|0
1726488000000|2024-09-16 12:00:00|11178.3|11175.3|11170.8|11167.8|11180.9|11177.9|11169.5|11166.5|0
1726488300000|2024-09-16 12:05:00|11171.1|11168.1|11173.5|11170.5|11173.7|11170.7|11166.3|11163.3|0
1726488600000|2024-09-16 12:10:00|11173|11170|11167.5|11164.5|11174.9|11171.9|11167.2|11164.2|0
1726488900000|2024-09-16 12:15:00|11167.7|11164.7|11163.6|11160.6|11169.4|11166.4|11163.3|11160.3|0
1726489200000|2024-09-16 12:20:00|11163.7|11160.7|11158.5|11155.5|11164.5|11161.5|11158.2|11155.2|0
1726489500000|2024-09-16 12:25:00|11158.3|11155.3|11163.1|11160.1|11164.8|11161.8|11158.2|11155.2|0
1726489800000|2024-09-16 12:30:00|11163|11160|11158.8|11155.8|11166.3|11163.3|11156.1|11153.1|0
1726490100000|2024-09-16 12:35:00|11158.9|11155.9|11167.5|11164.5|11168.2|11165.2|11156|11153|0
1726490400000|2024-09-16 12:40:00|11167.4|11164.4|11163.8|11160.8|11168.5|11165.5|11161.1|11158.1|0
1726490700000|2024-09-16 12:45:00|11163.7|11160.7|11156.4|11153.4|11164.6|11161.6|11154.2|11151.2|0
1726491000000|2024-09-16 12:50:00|11156.5|11153.5|11147.2|11144.2|11158.7|11155.7|11147|11144|0
1726491300000|2024-09-16 12:55:00|11147.3|11144.3|11152.1|11149.1|11154.1|11151.1|11146.8|11143.8|0
1726491600000|2024-09-16 13:00:00|11152.2|11149.2|11153.4|11150.4|11156.4|11153.4|11151.8|11148.8|0
1726491900000|2024-09-16 13:05:00|11153.1|11150.1|11152.1|11149.1|11154|11151|11151.4|11148.4|0
1726492200000|2024-09-16 13:10:00|11152|11149|11146.1|11143.1|11152|11149|11143.3|11140.3|0
1726492500000|2024-09-16 13:15:00|11146|11143|11151.3|11148.3|11152.4|11149.4|11145.9|11142.9|0
1726492800000|2024-09-16 13:20:00|11151.2|11148.2|11147.9|11144.9|11151.3|11148.3|11146.7|11143.7|0
1726493100000|2024-09-16 13:25:00|11147.5|11144.5|11139.8|11136.8|11147.5|11144.5|11134.3|11131.3|0
1726493400000|2024-09-16 13:30:00|11140.2|11137.2|11048.6|11046.8|11143.6|11140.6|11039.1|11037.3|0
1726493700000|2024-09-16 13:35:00|11048.8|11047|11059.6|11057.8|11082.9|11081.1|11036.7|11034.9|0
1726494000000|2024-09-16 13:40:00|11062|11060.2|11081.1|11079.3|11083.7|11081.9|11054|11052.2|0
1726494300000|2024-09-16 13:45:00|11080.9|11079.1|11097.5|11095.7|11108.7|11106.9|11065.3|11063.5|0
1726494600000|2024-09-16 13:50:00|11097.7|11095.9|11116.3|11114.5|11116.9|11115.1|11093.7|11091.9|0
1726494900000|2024-09-16 13:55:00|11116.8|11115|11115.2|11113.4|11139.2|11137.4|11111.1|11109.3|0
1726495200000|2024-09-16 14:00:00|11113.2|11111.4|11130|11128.2|11137.2|11135.4|11108.1|11106.3|0
1726495500000|2024-09-16 14:05:00|11130.9|11129.1|11111.8|11110|11138.6|11136.8|11105.6|11103.8|0
1726495800000|2024-09-16 14:10:00|11111.9|11110.1|11136.7|11134.9|11138.3|11136.5|11105.5|11103.7|0
1726496100000|2024-09-16 14:15:00|11136.3|11134.5|11124.8|11123|11140.4|11138.6|11120.6|11118.8|0
1726496400000|2024-09-16 14:20:00|11124.3|11122.5|11111.9|11110.1|11125.6|11123.8|11100.8|11099|0
1726496700000|2024-09-16 14:25:00|11110.7|11108.9|11100.1|11098.3|11114|11112.2|11088.5|11086.7|0
1726497000000|2024-09-16 14:30:00|11099.4|11097.6|11041.6|11039.8|11101|11099.2|11038.7|11036.9|0
1726497300000|2024-09-16 14:35:00|11041.4|11039.6|11063.5|11061.7|11075.9|11074.1|11037.7|11035.9|0
1726497600000|2024-09-16 14:40:00|11064.5|11062.7|11075.4|11073.6|11092.4|11090.6|11064.4|11062.6|0
1726497900000|2024-09-16 14:45:00|11075.9|11074.1|11067.1|11065.3|11077.3|11075.5|11043.7|11041.9|0
1726498200000|2024-09-16 14:50:00|11067.3|11065.5|11069|11067.2|11080.5|11078.7|11060.7|11058.9|0
1726498500000|2024-09-16 14:55:00|11069.2|11067.4|11061.3|11059.5|11072.6|11070.8|11056.5|11054.7|0
1726498800000|2024-09-16 15:00:00|11061.4|11059.6|11045.2|11043.4|11061.4|11059.6|11032.5|11030.7|0
1726499100000|2024-09-16 15:05:00|11046.2|11044.4|11059.6|11057.8|11063|11061.2|11043.6|11041.8|0
1726499400000|2024-09-16 15:10:00|11059.2|11057.4|11088.8|11087|11089.2|11087.4|11059.2|11057.4|0
1726499700000|2024-09-16 15:15:00|11088.9|11087.1|11098.4|11096.6|11100.4|11098.6|11082.8|11081|0
1726500000000|2024-09-16 15:20:00|11098.5|11096.7|11114.6|11112.8|11115.1|11113.3|11093.7|11091.9|0
1726500300000|2024-09-16 15:25:00|11114.5|11112.7|11107.4|11105.6|11118.8|11117|11100.3|11098.5|0
1726500600000|2024-09-16 15:30:00|11107.3|11105.5|11116.2|11114.4|11117.5|11115.7|11106.9|11105.1|0
1726500900000|2024-09-16 15:35:00|11115.8|11114|11094.7|11092.9|11117.6|11115.8|11090.2|11088.4|0
1726501200000|2024-09-16 15:40:00|11094.5|11092.7|11078|11076.2|11097.6|11095.8|11077.5|11075.7|0
1726501500000|2024-09-16 15:45:00|11077.9|11076.1|11073.8|11072|11079.1|11077.3|11061.6|11059.8|0
1726501800000|2024-09-16 15:50:00|11073.6|11071.8|11093.7|11091.9|11093.7|11091.9|11062.6|11060.8|0
1726502100000|2024-09-16 15:55:00|11093.8|11092|11094.7|11092.9|11095.4|11093.6|11082|11080.2|0
1726502400000|2024-09-16 16:00:00|11095.1|11093.3|11084.1|11082.3|11102.2|11100.4|11083.7|11081.9|0
1726502700000|2024-09-16 16:05:00|11084|11082.2|11097.7|11095.9|11099.5|11097.7|11080.1|11078.3|0
1726503000000|2024-09-16 16:10:00|11097.5|11095.7|11078.2|11076.4|11101|11099.2|11074|11072.2|0
1726503300000|2024-09-16 16:15:00|11078.6|11076.8|11065.2|11063.4|11082.3|11080.5|11062.1|11060.3|0
1726503600000|2024-09-16 16:20:00|11064.6|11062.8|11065.1|11063.3|11065.4|11063.6|11052.6|11050.8|0
1726503900000|2024-09-16 16:25:00|11065.2|11063.4|11089.3|11087.5|11093|11091.2|11064.9|11063.1|0
1726504200000|2024-09-16 16:30:00|11089.6|11087.8|11079.5|11077.7|11094.5|11092.7|11069.2|11067.4|0
1726504500000|2024-09-16 16:35:00|11079.1|11077.3|11074.8|11073|11086.6|11084.8|11070.3|11068.5|0
1726504800000|2024-09-16 16:40:00|11074.6|11072.8|11068.4|11066.6|11080.1|11078.3|11067|11065.2|0
1726505100000|2024-09-16 16:45:00|11068.3|11066.5|11075.1|11073.3|11075.1|11073.3|11064.6|11062.8|0
1726505400000|2024-09-16 16:50:00|11075|11073.2|11085.6|11083.8|11087.9|11086.1|11074|11072.2|0
1726505700000|2024-09-16 16:55:00|11084.9|11083.1|11089.5|11087.7|11092.2|11090.4|11081.9|11080.1|0
1726506000000|2024-09-16 17:00:00|11089.8|11088|11086.2|11084.4|11090.3|11088.5|11083.5|11081.7|0
1726506300000|2024-09-16 17:05:00|11086.4|11084.6|11088.6|11086.8|11093.5|11091.7|11086.2|11084.4|0
1726506600000|2024-09-16 17:10:00|11088.7|11086.9|11087.9|11086.1|11094.2|11092.4|11086.8|11085|0
1726506900000|2024-09-16 17:15:00|11087.8|11086|11083|11081.2|11092.7|11090.9|11080|11078.2|0
1726507200000|2024-09-16 17:20:00|11083.4|11081.6|11088.7|11086.9|11089.1|11087.3|11074.6|11072.8|0
1726507500000|2024-09-16 17:25:00|11088.6|11086.8|11094.9|11093.1|11099|11097.2|11077|11075.2|0
1726507800000|2024-09-16 17:30:00|11094.6|11092.8|11100.4|11098.6|11104.9|11103.1|11094.6|11092.8|0
1726508100000|2024-09-16 17:35:00|11100.1|11098.3|11119.1|11117.3|11119.7|11117.9|11100.1|11098.3|0
1726508400000|2024-09-16 17:40:00|11119|11117.2|11118.6|11116.8|11119.8|11118|11106.4|11104.6|0
1726508700000|2024-09-16 17:45:00|11117.5|11115.7|11123.4|11121.6|11129.2|11127.4|11117.5|11115.7|0
1726509000000|2024-09-16 17:50:00|11123.5|11121.7|11123.6|11121.8|11133|11131.2|11123.1|11121.3|0
1726509300000|2024-09-16 17:55:00|11123|11121.2|11129.6|11127.8|11129.6|11127.8|11120|11118.2|0
1726509600000|2024-09-16 18:00:00|11129.4|11127.6|11118.8|11117|11129.7|11127.9|11118.8|11117|0
1726509900000|2024-09-16 18:05:00|11118|11116.2|11119.1|11117.3|11121.6|11119.8|11113.5|11111.7|0
1726510200000|2024-09-16 18:10:00|11119|11117.2|11129.4|11127.6|11131.1|11129.3|11119|11117.2|0
1726510500000|2024-09-16 18:15:00|11129.2|11127.4|11125.7|11123.9|11137.4|11135.6|11124.4|11122.6|0
1726510800000|2024-09-16 18:20:00|11125.5|11123.7|11131.2|11129.4|11136.4|11134.6|11122|11120.2|0
1726511100000|2024-09-16 18:25:00|11131|11129.2|11136|11134.2|11139.2|11137.4|11128.3|11126.5|0
1726511400000|2024-09-16 18:30:00|11135.2|11133.4|11129.1|11127.3|11135.6|11133.8|11126.5|11124.7|0
1726511700000|2024-09-16 18:35:00|11129|11127.2|11128.8|11127|11132.9|11131.1|11123.5|11121.7|0
1726512000000|2024-09-16 18:40:00|11128.6|11126.8|11116.4|11114.6|11129.8|11128|11115.6|11113.8|0
1726512300000|2024-09-16 18:45:00|11116.5|11114.7|11124.8|11123|11125.3|11123.5|11110.5|11108.7|0
1726512600000|2024-09-16 18:50:00|11125|11123.2|11112.7|11110.9|11125.9|11124.1|11110.6|11108.8|0
1726512900000|2024-09-16 18:55:00|11112.6|11110.8|11132.1|11130.3|11133.2|11131.4|11110.7|11108.9|0
1726513200000|2024-09-16 19:00:00|11132.3|11130.5|11125.7|11123.9|11133.5|11131.7|11123|11121.2|0
1726513500000|2024-09-16 19:05:00|11125.6|11123.8|11129.2|11127.4|11134.5|11132.7|11124.3|11122.5|0
1726513800000|2024-09-16 19:10:00|11129.3|11127.5|11120|11118.2|11131.7|11129.9|11119.2|11117.4|0
1726514100000|2024-09-16 19:15:00|11120.1|11118.3|11122.4|11120.6|11123.2|11121.4|11115.2|11113.4|0
1726514400000|2024-09-16 19:20:00|11122.5|11120.7|11117.5|11115.7|11123.3|11121.5|11114.7|11112.9|0
1726514700000|2024-09-16 19:25:00|11119.7|11117.9|11122.7|11120.9|11124.6|11122.8|11118.9|11117.1|0
1726515000000|2024-09-16 19:30:00|11122.3|11120.5|11130|11128.2|11130.7|11128.9|11118.3|11116.5|0
1726515300000|2024-09-16 19:35:00|11130.2|11128.4|11135|11133.2|11135.4|11133.6|11114.8|11113|0
1726515600000|2024-09-16 19:40:00|11134.9|11133.1|11139.9|11138.1|11141|11139.2|11134.4|11132.6|0
1726515900000|2024-09-16 19:45:00|11140|11138.2|11128.1|11126.3|11141.4|11139.6|11126.8|11125|0
1726516200000|2024-09-16 19:50:00|11128|11126.2|11137.9|11136.1|11138.1|11136.3|11123.7|11121.9|0
1726516500000|2024-09-16 19:55:00|11138.1|11136.3|11140.3|11138.5|11146.7|11144.9|11134|11132.2|0
1726516800000|2024-09-16 20:00:00|11140.8|11137.8|11129.3|11126.3|11140.8|11137.8|11129|11126|0
1726517100000|2024-09-16 20:05:00|11129.6|11126.6|11129.4|11126.4|11129.8|11126.8|11127.6|11124.6|0
1726517400000|2024-09-16 20:10:00|11129.3|11126.3|11128.7|11125.7|11130.2|11127.2|11126.9|11123.9|0
1726517700000|2024-09-16 20:15:00|11128.8|11125.8|11130|11127|11130.5|11127.5|11128.7|11125.7|0
1726518000000|2024-09-16 20:20:00|11129.9|11126.9|11129.7|11126.7|11129.9|11126.9|11128.9|11125.9|0
1726518300000|2024-09-16 20:25:00|11129.8|11126.8|11131.5|11128.5|11131.8|11128.8|11129.7|11126.7|0
1726518600000|2024-09-16 20:30:00|11131.6|11128.6|11128.7|11125.7|11133|11130|11128.4|11125.4|0
1726518900000|2024-09-16 20:35:00|11128.8|11125.8|11129.2|11126.2|11129.8|11126.8|11128.3|11125.3|0
1726519200000|2024-09-16 20:40:00|11129.1|11126.1|11127.2|11124.2|11129.1|11126.1|11127.2|11124.2|0
1726519500000|2024-09-16 20:45:00|11127.6|11124.6|11127.7|11124.7|11128.2|11125.2|11126.9|11123.9|0
1726519800000|2024-09-16 20:50:00|11127.8|11124.8|11124.5|11121.5|11127.8|11124.8|11124.3|11121.3|0
1726520100000|2024-09-16 20:55:00|11124.7|11121.7|11125|11122|11125.8|11122.8|11124.4|11121.4|0
1726520400000|2024-09-16 21:00:00|11124.9|11121.9|11125.2|11122.2|11125.4|11122.4|11124.1|11121.1|0
1726520700000|2024-09-16 21:05:00|11125.7|11122.7|11126.4|11123.4|11126.4|11123.4|11124.9|11121.9|0
1726521000000|2024-09-16 21:10:00|11126.3|11123.3|11124.1|11121.1|11126.3|11123.3|11123.8|11120.8|0
1726521300000|2024-09-16 21:15:00|11124.2|11121.2|11124.4|11121.4|11125.1|11122.1|11123.7|11120.7|0
1726521600000|2024-09-16 21:20:00|11124.3|11121.3|11124.5|11121.5|11125.4|11122.4|11124.3|11121.3|0
1726521900000|2024-09-16 21:25:00|11124.6|11121.6|11124.8|11121.8|11124.9|11121.9|11124.1|11121.1|0
1726522200000|2024-09-16 21:30:00|11124.9|11121.9|11124.9|11121.9|11125.4|11122.4|11124.3|11121.3|0
1726522500000|2024-09-16 21:35:00|11125|11122|11125|11122|11125.7|11122.7|11124.6|11121.6|0
1726522800000|2024-09-16 21:40:00|11125.1|11122.1|11125.1|11122.1|11125.5|11122.5|11124.7|11121.7|0
1726523100000|2024-09-16 21:45:00|11125.4|11122.4|11125.4|11122.4|11125.6|11122.6|11125.2|11122.2|0
1726523400000|2024-09-16 21:50:00|11125.5|11122.5|11126.1|11123.1|11126.6|11123.6|11125|11122|0
1726523700000|2024-09-16 21:55:00|11126.2|11123.2|11132.8|11129.8|11134.7|11131.7|11125.8|11122.8|0
1726524000000|2024-09-16 22:00:00|11132.9|11129.9|11133.6|11130.6|11133.7|11130.7|11132.2|11129.2|0
1726524300000|2024-09-16 22:05:00|11133.8|11130.8|11134.5|11131.5|11135.2|11132.2|11133.3|11130.3|0
1726524600000|2024-09-16 22:10:00|11134.4|11131.4|11135.2|11132.2|11135.8|11132.8|11134.3|11131.3|0
1726524900000|2024-09-16 22:15:00|11135.1|11132.1|11139.6|11136.6|11140.1|11137.1|11135|11132|0
1726525200000|2024-09-16 22:20:00|11139.8|11136.8|11143.3|11140.3|11143.7|11140.7|11138.9|11135.9|0
1726525500000|2024-09-16 22:25:00|11142.5|11139.5|11141.7|11138.7|11142.5|11139.5|11141.4|11138.4|0
1726525800000|2024-09-16 22:30:00|11141.2|11138.2|11142.7|11139.7|11143.7|11140.7|11141|11138|0
1726526100000|2024-09-16 22:35:00|11141.9|11138.9|11145|11142|11145.3|11142.3|11141.7|11138.7|0
1726526400000|2024-09-16 22:40:00|11144.8|11141.8|11143.2|11140.2|11145.3|11142.3|11143.2|11140.2|0
1726526700000|2024-09-16 22:45:00|11143.1|11140.1|11142.4|11139.4|11143.7|11140.7|11142.1|11139.1|0
1726527000000|2024-09-16 22:50:00|11142.2|11139.2|11142.6|11139.6|11142.9|11139.9|11141.6|11138.6|0
1726527300000|2024-09-16 22:55:00|11143.1|11140.1|11142.3|11139.3|11143.2|11140.2|11141.6|11138.6|0
1726527600000|2024-09-16 23:00:00|11142.4|11139.4|11143.3|11140.3|11143.8|11140.8|11142.4|11139.4|0
1726527900000|2024-09-16 23:05:00|11144.1|11141.1|11141.6|11138.6|11144.2|11141.2|11141.6|11138.6|0
1726528200000|2024-09-16 23:10:00|11141.3|11138.3|11140|11137|11141.4|11138.4|11139.4|11136.4|0
1726528500000|2024-09-16 23:15:00|11139.9|11136.9|11139.2|11136.2|11140.1|11137.1|11139.1|11136.1|0
1726528800000|2024-09-16 23:20:00|11138.8|11135.8|11138.1|11135.1|11138.9|11135.9|11137.8|11134.8|0
1726529100000|2024-09-16 23:25:00|11138.2|11135.2|11139.4|11136.4|11139.7|11136.7|11137.7|11134.7|0
1726529400000|2024-09-16 23:30:00|11139.3|11136.3|11137.5|11134.5|11139.5|11136.5|11137.4|11134.4|0
1726529700000|2024-09-16 23:35:00|11137.4|11134.4|11137.8|11134.8|11137.8|11134.8|11136.2|11133.2|0
1726530000000|2024-09-16 23:40:00|11137.7|11134.7|11138.7|11135.7|11138.8|11135.8|11137.4|11134.4|0
1726530300000|2024-09-16 23:45:00|11138.3|11135.3|11137.3|11134.3|11138.4|11135.4|11136.7|11133.7|0
1726530600000|2024-09-16 23:50:00|11137.5|11134.5|11137.2|11134.2|11137.8|11134.8|11136.6|11133.6|0
1726530900000|2024-09-16 23:55:00|11137.3|11134.3|11135|11130|11137.4|11134.4|11133.7|11129.8|0
1726531200000|2024-09-17 00:00:00|11133.8|11128.8|11135.9|11130.9|11140.5|11135.5|11132.5|11127.5|0
1726531500000|2024-09-17 00:05:00|11136.3|11131.3|11133.9|11128.9|11136.7|11131.7|11132.9|11127.9|0
1726531800000|2024-09-17 00:10:00|11134|11129|11132.2|11127.2|11134.8|11129.8|11129.3|11124.3|0
1726532100000|2024-09-17 00:15:00|11132.1|11127.1|11134.8|11129.8|11135.8|11130.8|11130.6|11125.6|0
1726532400000|2024-09-17 00:20:00|11134.7|11129.7|11132.7|11127.7|11136.1|11131.1|11132.7|11127.7|0
1726532700000|2024-09-17 00:25:00|11132.8|11127.8|11130.7|11125.7|11135.5|11130.5|11130.3|11125.3|0
1726533000000|2024-09-17 00:30:00|11131|11126|11130.2|11125.2|11131.6|11126.6|11126.3|11121.3|0
1726533300000|2024-09-17 00:35:00|11130.3|11125.3|11127.5|11122.5|11130.3|11125.3|11125.2|11120.2|0
1726533600000|2024-09-17 00:40:00|11127.6|11122.6|11123.8|11118.8|11127.6|11122.6|11123.2|11118.2|0
1726533900000|2024-09-17 00:45:00|11123.7|11118.7|11124.5|11119.5|11125.2|11120.2|11123|11118|0
1726534200000|2024-09-17 00:50:00|11124.4|11119.4|11124|11119|11127.1|11122.1|11123.8|11118.8|0
1726534500000|2024-09-17 00:55:00|11124.1|11119.1|11123.8|11118.8|11125.1|11120.1|11122.1|11117.1|0
1726534800000|2024-09-17 01:00:00|11123.7|11118.7|11126|11121|11126.3|11121.3|11122.6|11117.6|0
1726535100000|2024-09-17 01:05:00|11126.1|11121.1|11124.3|11119.3|11126.4|11121.4|11123.8|11118.8|0
1726535400000|2024-09-17 01:10:00|11124.4|11119.4|11124.2|11119.2|11126|11121|11123.1|11118.1|0
1726535700000|2024-09-17 01:15:00|11123.8|11118.8|11120.2|11115.2|11125.7|11120.7|11118.9|11113.9|0
1726536000000|2024-09-17 01:20:00|11120.1|11115.1|11116.8|11111.8|11120.5|11115.5|11115.4|11110.4|0
1726536300000|2024-09-17 01:25:00|11116.5|11111.5|11113.8|11108.8|11117.2|11112.2|11113.3|11108.3|0
1726536600000|2024-09-17 01:30:00|11113.9|11108.9|11119.5|11114.5|11120|11115|11113.7|11108.7|0
1726536900000|2024-09-17 01:35:00|11119.6|11114.6|11119.6|11114.6|11120.4|11115.4|11117.5|11112.5|0
1726537200000|2024-09-17 01:40:00|11119.5|11114.5|11124.6|11119.6|11125.1|11120.1|11119.1|11114.1|0
1726537500000|2024-09-17 01:45:00|11124.7|11119.7|11121.4|11116.4|11125.5|11120.5|11119.3|11114.3|0
1726537800000|2024-09-17 01:50:00|11121.5|11116.5|11120.7|11115.7|11123.4|11118.4|11119|11114|0
1726538100000|2024-09-17 01:55:00|11120.5|11115.5|11125|11120|11125.5|11120.5|11120.5|11115.5|0
1726538400000|2024-09-17 02:00:00|11124.9|11119.9|11124.1|11119.1|11125.3|11120.3|11122.3|11117.3|0
1726538700000|2024-09-17 02:05:00|11124.4|11119.4|11121.6|11116.6|11125.2|11120.2|11120.7|11115.7|0
1726539000000|2024-09-17 02:10:00|11121.5|11116.5|11123.6|11118.6|11124.9|11119.9|11120.7|11115.7|0
1726539300000|2024-09-17 02:15:00|11123.7|11118.7|11124.9|11119.9|11126|11121|11121.8|11116.8|0
1726539600000|2024-09-17 02:20:00|11125|11120|11121.6|11116.6|11125.5|11120.5|11120.7|11115.7|0
1726539900000|2024-09-17 02:25:00|11121.7|11116.7|11122.7|11117.7|11124.4|11119.4|11121.6|11116.6|0
1726540200000|2024-09-17 02:30:00|11122.5|11117.5|11120.9|11115.9|11123|11118|11120.3|11115.3|0
1726540500000|2024-09-17 02:35:00|11120.8|11115.8|11122.4|11117.4|11122.4|11117.4|11119.5|11114.5|0
1726540800000|2024-09-17 02:40:00|11122.5|11117.5|11124.7|11119.7|11125.1|11120.1|11122.3|11117.3|0
1726541100000|2024-09-17 02:45:00|11124.6|11119.6|11125.7|11120.7|11125.7|11120.7|11123.7|11118.7|0
1726541400000|2024-09-17 02:50:00|11125.6|11120.6|11127.2|11122.2|11127.9|11122.9|11125.4|11120.4|0
1726541700000|2024-09-17 02:55:00|11127.3|11122.3|11127.7|11122.7|11129.5|11124.5|11126.2|11121.2|0
1726542000000|2024-09-17 03:00:00|11127.8|11122.8|11126.3|11121.3|11128.8|11123.8|11125.8|11120.8|0
1726542300000|2024-09-17 03:05:00|11126.2|11121.2|11128.4|11123.4|11128.8|11123.8|11126.2|11121.2|0
1726542600000|2024-09-17 03:10:00|11128.3|11123.3|11121|11116|11128.4|11123.4|11120.4|11115.4|0
1726542900000|2024-09-17 03:15:00|11121.3|11116.3|11116.9|11111.9|11123.3|11118.3|11116.8|11111.8|0
1726543200000|2024-09-17 03:20:00|11117|11112|11117.1|11112.1|11117.3|11112.3|11115.4|11110.4|0
1726543500000|2024-09-17 03:25:00|11117.2|11112.2|11117.8|11112.8|11118.3|11113.3|11116.7|11111.7|0
1726543800000|2024-09-17 03:30:00|11117.7|11112.7|11125.4|11120.4|11126.1|11121.1|11117.7|11112.7|0
1726544100000|2024-09-17 03:35:00|11125.5|11120.5|11120.7|11115.7|11125.6|11120.6|11120.1|11115.1|0
1726544400000|2024-09-17 03:40:00|11120.8|11115.8|11121|11116|11121.9|11116.9|11117.3|11112.3|0
1726544700000|2024-09-17 03:45:00|11120.9|11115.9|11120.6|11115.6|11122.2|11117.2|11118.9|11113.9|0
1726545000000|2024-09-17 03:50:00|11120.5|11115.5|11121|11116|11122.7|11117.7|11120.1|11115.1|0
1726545300000|2024-09-17 03:55:00|11121.1|11116.1|11120.7|11115.7|11121.3|11116.3|11118.8|11113.8|0
1726545600000|2024-09-17 04:00:00|11120.8|11115.8|11119.4|11114.4|11121.9|11116.9|11118|11113|0
1726545900000|2024-09-17 04:05:00|11119.3|11114.3|11122|11117|11122.7|11117.7|11119.3|11114.3|0
1726546200000|2024-09-17 04:10:00|11121.9|11116.9|11124.2|11119.2|11125|11120|11121.7|11116.7|0
1726546500000|2024-09-17 04:15:00|11124.1|11119.1|11123.9|11118.9|11125.8|11120.8|11123.6|11118.6|0
1726546800000|2024-09-17 04:20:00|11124|11119|11123|11118|11124.1|11119.1|11120.5|11115.5|0
1726547100000|2024-09-17 04:25:00|11122.8|11117.8|11123.9|11118.9|11125.1|11120.1|11122.1|11117.1|0
1726547400000|2024-09-17 04:30:00|11124.2|11119.2|11124.8|11119.8|11125.2|11120.2|11123.9|11118.9|0
1726547700000|2024-09-17 04:35:00|11124.9|11119.9|11125.3|11120.3|11127.5|11122.5|11124.7|11119.7|0
1726548000000|2024-09-17 04:40:00|11125.6|11120.6|11125.6|11120.6|11127|11122|11123.4|11118.4|0
1726548300000|2024-09-17 04:45:00|11125.7|11120.7|11128.2|11123.2|11128.4|11123.4|11125|11120|0
1726548600000|2024-09-17 04:50:00|11128.3|11123.3|11130.5|11125.5|11132.1|11127.1|11128.3|11123.3|0
1726548900000|2024-09-17 04:55:00|11130.6|11125.6|11133.1|11128.1|11133.6|11128.6|11130.5|11125.5|0
1726549200000|2024-09-17 05:00:00|11133.2|11128.2|11136.9|11131.9|11138.7|11133.7|11132.8|11127.8|0
1726549500000|2024-09-17 05:05:00|11136.7|11131.7|11137.1|11132.1|11139.2|11134.2|11136.2|11131.2|0
1726549800000|2024-09-17 05:10:00|11137.2|11132.2|11137|11132|11138.1|11133.1|11135.3|11130.3|0
1726550100000|2024-09-17 05:15:00|11136.9|11131.9|11137.8|11132.8|11138.6|11133.6|11136.8|11131.8|0
1726550400000|2024-09-17 05:20:00|11137.9|11132.9|11142.4|11137.4|11142.5|11137.5|11137.8|11132.8|0
1726550700000|2024-09-17 05:25:00|11142.2|11137.2|11137.7|11132.7|11143.4|11138.4|11137.6|11132.6|0
1726551000000|2024-09-17 05:30:00|11138.3|11133.3|11139.3|11134.3|11141.7|11136.7|11137.5|11132.5|0
1726551300000|2024-09-17 05:35:00|11138.9|11133.9|11141.3|11136.3|11143.3|11138.3|11138|11133|0
1726551600000|2024-09-17 05:40:00|11141.1|11136.1|11142.6|11137.6|11144.3|11139.3|11140.2|11135.2|0
1726551900000|2024-09-17 05:45:00|11142.8|11137.8|11141.7|11136.7|11144.3|11139.3|11141.2|11136.2|0
1726552200000|2024-09-17 05:50:00|11141.8|11136.8|11143.7|11138.7|11144.6|11139.6|11140.5|11135.5|0
1726552500000|2024-09-17 05:55:00|11143.6|11138.6|11143.4|11138.4|11144.9|11139.9|11142|11137|0
1726552800000|2024-09-17 06:00:00|11143.7|11138.7|11140.2|11135.2|11144.9|11139.9|11140.1|11135.1|0
1726553100000|2024-09-17 06:05:00|11140.1|11135.1|11139.3|11134.3|11140.9|11135.9|11135.3|11130.3|0
1726553400000|2024-09-17 06:10:00|11139.2|11134.2|11139.4|11134.4|11140.4|11135.4|11137.9|11132.9|0
1726553700000|2024-09-17 06:15:00|11139.5|11134.5|11140|11135|11140.4|11135.4|11136.9|11131.9|0
1726554000000|2024-09-17 06:20:00|11139.9|11134.9|11139.9|11134.9|11140.6|11135.6|11138.9|11133.9|0
1726554300000|2024-09-17 06:25:00|11140|11135|11143.2|11138.2|11143.9|11138.9|11139.5|11134.5|0
1726554600000|2024-09-17 06:30:00|11143.1|11138.1|11147|11142|11152.2|11147.2|11142.3|11137.3|0
1726554900000|2024-09-17 06:35:00|11147.3|11142.3|11142.7|11137.7|11147.7|11142.7|11141.8|11136.8|0
1726555200000|2024-09-17 06:40:00|11142.8|11137.8|11140.9|11135.9|11142.8|11137.8|11139.9|11134.9|0
1726555500000|2024-09-17 06:45:00|11141.4|11136.4|11146.4|11141.4|11147.3|11142.3|11141.4|11136.4|0
1726555800000|2024-09-17 06:50:00|11146.3|11141.3|11146.9|11141.9|11147.1|11142.1|11144.6|11139.6|0
1726556100000|2024-09-17 06:55:00|11147|11142|11145.4|11140.4|11147.4|11142.4|11144|11139|0
1726556400000|2024-09-17 07:00:00|11145.7|11140.7|11145.8|11140.8|11151.3|11146.3|11144.4|11139.4|0
1726556700000|2024-09-17 07:05:00|11145.7|11140.7|11149.1|11144.1|11149.1|11144.1|11145.1|11140.1|0
1726557000000|2024-09-17 07:10:00|11149.2|11144.2|11150.9|11145.9|11151.3|11146.3|11146.1|11141.1|0
1726557300000|2024-09-17 07:15:00|11151.2|11146.2|11160|11155|11167|11162|11150|11145|0
1726557600000|2024-09-17 07:20:00|11159.9|11154.9|11157.7|11152.7|11161.1|11156.1|11154.3|11149.3|0
1726557900000|2024-09-17 07:25:00|11157.8|11152.8|11163.5|11158.5|11164|11159|11155.4|11150.4|0
1726558200000|2024-09-17 07:30:00|11163.6|11158.6|11167.2|11162.2|11169.6|11164.6|11161.6|11156.6|0
1726558500000|2024-09-17 07:35:00|11167.1|11162.1|11172.6|11167.6|11173|11168|11166.7|11161.7|0
1726558800000|2024-09-17 07:40:00|11172.7|11167.7|11175|11170|11177.1|11172.1|11169.3|11164.3|0
1726559100000|2024-09-17 07:45:00|11174.9|11169.9|11174.1|11169.1|11175.4|11170.4|11171.2|11166.2|0
1726559400000|2024-09-17 07:50:00|11174|11169|11166|11161|11174.4|11169.4|11164.5|11159.5|0
1726559700000|2024-09-17 07:55:00|11166.3|11161.3|11171.1|11166.1|11171.5|11166.5|11165.4|11160.4|0
1726560000000|2024-09-17 08:00:00|11171.2|11166.2|11168.5|11165.5|11172.5|11169.5|11162.9|11159.9|0
1726560300000|2024-09-17 08:05:00|11167.7|11164.7|11184.3|11181.3|11184.3|11181.3|11167.1|11164.1|0
1726560600000|2024-09-17 08:10:00|11184.2|11181.2|11185.7|11182.7|11189.7|11186.7|11184.2|11181.2|0
1726560900000|2024-09-17 08:15:00|11186.1|11183.1|11180.2|11177.2|11187.4|11184.4|11180.2|11177.2|0
1726561200000|2024-09-17 08:20:00|11179.6|11176.6|11181.3|11178.3|11181.6|11178.6|11176.4|11173.4|0
1726561500000|2024-09-17 08:25:00|11181.4|11178.4|11177.7|11174.7|11181.8|11178.8|11177.1|11174.1|0
1726561800000|2024-09-17 08:30:00|11176.2|11173.2|11177.2|11174.2|11179.5|11176.5|11176.2|11173.2|0
1726562100000|2024-09-17 08:35:00|11177.6|11174.6|11177.8|11174.8|11178.3|11175.3|11174.8|11171.8|0
1726562400000|2024-09-17 08:40:00|11177.9|11174.9|11178.6|11175.6|11178.6|11175.6|11177|11174|0
1726562700000|2024-09-17 08:45:00|11178.5|11175.5|11179.7|11176.7|11180.4|11177.4|11178.1|11175.1|0
1726563000000|2024-09-17 08:50:00|11178.8|11175.8|11185.3|11182.3|11185.3|11182.3|11178.5|11175.5|0
1726563300000|2024-09-17 08:55:00|11185.1|11182.1|11186.5|11183.5|11187.6|11184.6|11184.5|11181.5|0
1726563600000|2024-09-17 09:00:00|11186.3|11183.3|11189.7|11186.7|11189.7|11186.7|11185.5|11182.5|0
1726563900000|2024-09-17 09:05:00|11189.8|11186.8|11195.5|11192.5|11197.6|11194.6|11189.2|11186.2|0
1726564200000|2024-09-17 09:10:00|11195.4|11192.4|11199.7|11196.7|11202.2|11199.2|11194.1|11191.1|0
1726564500000|2024-09-17 09:15:00|11199.5|11196.5|11203.8|11200.8|11205.9|11202.9|11199.3|11196.3|0
1726564800000|2024-09-17 09:20:00|11203.9|11200.9|11202|11199|11204.9|11201.9|11199.4|11196.4|0
1726565100000|2024-09-17 09:25:00|11200.7|11197.7|11202.5|11199.5|11204.3|11201.3|11200.3|11197.3|0
1726565400000|2024-09-17 09:30:00|11200.6|11197.6|11201.7|11198.7|11203.4|11200.4|11198.4|11195.4|0
1726565700000|2024-09-17 09:35:00|11201.8|11198.8|11205.8|11202.8|11206.7|11203.7|11201.8|11198.8|0
1726566000000|2024-09-17 09:40:00|11206|11203|11207.5|11204.5|11208.4|11205.4|11205.6|11202.6|0
1726566300000|2024-09-17 09:45:00|11207.4|11204.4|11213|11210|11214.6|11211.6|11206.7|11203.7|0
1726566600000|2024-09-17 09:50:00|11212.8|11209.8|11214|11211|11215.1|11212.1|11212.6|11209.6|0
1726566900000|2024-09-17 09:55:00|11214.2|11211.2|11211.1|11208.1|11215.9|11212.9|11209.8|11206.8|0
1726567200000|2024-09-17 10:00:00|11210.5|11207.5|11213|11210|11213|11210|11210|11207|0
1726567500000|2024-09-17 10:05:00|11212.4|11209.4|11213.3|11210.3|11214.4|11211.4|11211.5|11208.5|0
1726567800000|2024-09-17 10:10:00|11213.5|11210.5|11216.1|11213.1|11216.3|11213.3|11212.9|11209.9|0
1726568100000|2024-09-17 10:15:00|11216.2|11213.2|11213.8|11210.8|11216.3|11213.3|11213.3|11210.3|0
1726568400000|2024-09-17 10:20:00|11213.7|11210.7|11213.4|11210.4|11214.6|11211.6|11213.1|11210.1|0
1726568700000|2024-09-17 10:25:00|11213.3|11210.3|11214.1|11211.1|11214.1|11211.1|11213|11210|0
1726569000000|2024-09-17 10:30:00|11214|11211|11216.9|11213.9|11218.7|11215.7|11213.4|11210.4|0
1726569300000|2024-09-17 10:35:00|11217.9|11214.9|11215.8|11212.8|11218.6|11215.6|11215.5|11212.5|0
1726569600000|2024-09-17 10:40:00|11216.1|11213.1|11214.2|11211.2|11217.4|11214.4|11212.9|11209.9|0
1726569900000|2024-09-17 10:45:00|11214.1|11211.1|11207|11204|11214.1|11211.1|11206.3|11203.3|0
1726570200000|2024-09-17 10:50:00|11206.6|11203.6|11205.2|11202.2|11207.5|11204.5|11204.6|11201.6|0
1726570500000|2024-09-17 10:55:00|11205.1|11202.1|11202.3|11199.3|11205.6|11202.6|11199.2|11196.2|0
1726570800000|2024-09-17 11:00:00|11198.5|11195.5|11200.8|11197.8|11200.8|11197.8|11196|11193|0
1726571100000|2024-09-17 11:05:00|11201.1|11198.1|11194|11191|11202.3|11199.3|11193.4|11190.4|0
1726571400000|2024-09-17 11:10:00|11193.9|11190.9|11193.7|11190.7|11195.7|11192.7|11193.7|11190.7|0
1726571700000|2024-09-17 11:15:00|11194.2|11191.2|11191.2|11188.2|11194.9|11191.9|11191|11188|0
1726572000000|2024-09-17 11:20:00|11191.1|11188.1|11191.4|11188.4|11192.8|11189.8|11189.6|11186.6|0
1726572300000|2024-09-17 11:25:00|11191.5|11188.5|11191.6|11188.6|11193.1|11190.1|11190.8|11187.8|0
1726572600000|2024-09-17 11:30:00|11191.7|11188.7|11195.3|11192.3|11197.5|11194.5|11190.7|11187.7|0
1726572900000|2024-09-17 11:35:00|11195.1|11192.1|11196.9|11193.9|11196.9|11193.9|11192.5|11189.5|0
1726573200000|2024-09-17 11:40:00|11196.8|11193.8|11205.3|11202.3|11205.4|11202.4|11196.2|11193.2|0
1726573500000|2024-09-17 11:45:00|11205.7|11202.7|11209.9|11206.9|11210.1|11207.1|11205.6|11202.6|0
1726573800000|2024-09-17 11:50:00|11210|11207|11213.5|11210.5|11216.6|11213.6|11208.8|11205.8|0
1726574100000|2024-09-17 11:55:00|11213.4|11210.4|11220.8|11217.8|11222.6|11219.6|11213.2|11210.2|0
1726574400000|2024-09-17 12:00:00|11219.8|11216.8|11219.2|11216.2|11221.4|11218.4|11217.8|11214.8|0
1726574700000|2024-09-17 12:05:00|11219.4|11216.4|11219.2|11216.2|11222|11219|11218|11215|0
1726575000000|2024-09-17 12:10:00|11219.4|11216.4|11215.7|11212.7|11220.7|11217.7|11215.6|11212.6|0
1726575300000|2024-09-17 12:15:00|11214.8|11211.8|11216|11213|11216.6|11213.6|11213.7|11210.7|0
1726575600000|2024-09-17 12:20:00|11215.8|11212.8|11216.6|11213.6|11217.1|11214.1|11214.8|11211.8|0
1726575900000|2024-09-17 12:25:00|11216.7|11213.7|11218.8|11215.8|11222.8|11219.8|11216.2|11213.2|0
1726576200000|2024-09-17 12:30:00|11220.9|11217.9|11219.5|11216.5|11228.1|11225.1|11218.3|11215.3|0
1726576500000|2024-09-17 12:35:00|11219.6|11216.6|11227.8|11224.8|11238|11235|11219.5|11216.5|0
1726576800000|2024-09-17 12:40:00|11227.6|11224.6|11225.5|11222.5|11229.4|11226.4|11223.3|11220.3|0
1726577100000|2024-09-17 12:45:00|11225|11222|11222.9|11219.9|11227.3|11224.3|11218.3|11215.3|0
1726577400000|2024-09-17 12:50:00|11222.8|11219.8|11229.6|11226.6|11229.6|11226.6|11219.8|11216.8|0
1726577700000|2024-09-17 12:55:00|11229.2|11226.2|11232.5|11229.5|11232.9|11229.9|11228.4|11225.4|0
1726578000000|2024-09-17 13:00:00|11232.3|11229.3|11235.2|11232.2|11236.5|11233.5|11231.7|11228.7|0
1726578300000|2024-09-17 13:05:00|11235.3|11232.3|11242.8|11239.8|11242.8|11239.8|11234.1|11231.1|0
1726578600000|2024-09-17 13:10:00|11242.6|11239.6|11236.4|11233.4|11245.4|11242.4|11235.9|11232.9|0
1726578900000|2024-09-17 13:15:00|11236.5|11233.5|11236.2|11233.2|11239.2|11236.2|11233.3|11230.3|0
1726579200000|2024-09-17 13:20:00|11236|11233|11231.9|11228.9|11236.2|11233.2|11229.2|11226.2|0
1726579500000|2024-09-17 13:25:00|11221.7|11218.7|11237.3|11234.3|11237.3|11234.3|11217.7|11214.7|0
1726579800000|2024-09-17 13:30:00|11240.5|11237.5|11244.6|11242.8|11277.7|11275.9|11229.1|11227.3|0
1726580100000|2024-09-17 13:35:00|11244.7|11242.9|11236.9|11235.1|11262.1|11260.3|11220|11218.2|0
1726580400000|2024-09-17 13:40:00|11238.6|11236.8|11254.7|11252.9|11264.9|11263.1|11233.3|11231.5|0
1726580700000|2024-09-17 13:45:00|11255.8|11254|11225.8|11224|11268.4|11266.6|11225.6|11223.8|0
1726581000000|2024-09-17 13:50:00|11225.2|11223.4|11227.9|11226.1|11241.2|11239.4|11212.1|11210.3|0
1726581300000|2024-09-17 13:55:00|11227.7|11225.9|11249.5|11247.7|11254.6|11252.8|11226|11224.2|0
1726581600000|2024-09-17 14:00:00|11250.7|11248.9|11273.2|11271.4|11276.5|11274.7|11236.4|11234.6|0
1726581900000|2024-09-17 14:05:00|11268.8|11267|11264.8|11263|11273.2|11271.4|11252.8|11251|0
1726582200000|2024-09-17 14:10:00|11264.9|11263.1|11256.6|11254.8|11274.7|11272.9|11243.9|11242.1|0
1726582500000|2024-09-17 14:15:00|11255.2|11253.4|11250.4|11248.6|11262.2|11260.4|11246.9|11245.1|0
1726582800000|2024-09-17 14:20:00|11249.8|11248|11237|11235.2|11250|11248.2|11219.2|11217.4|0
1726583100000|2024-09-17 14:25:00|11238|11236.2|11246.5|11244.7|11254.7|11252.9|11237|11235.2|0
1726583400000|2024-09-17 14:30:00|11246.9|11245.1|11229.6|11227.8|11251|11249.2|11224.2|11222.4|0
1726583700000|2024-09-17 14:35:00|11229|11227.2|11243.2|11241.4|11244.5|11242.7|11213.3|11211.5|0
1726584000000|2024-09-17 14:40:00|11243.3|11241.5|11266.1|11264.3|11266.1|11264.3|11240.5|11238.7|0
1726584300000|2024-09-17 14:45:00|11267|11265.2|11275.8|11274|11283.5|11281.7|11267|11265.2|0
1726584600000|2024-09-17 14:50:00|11276.1|11274.3|11259.9|11258.1|11276.6|11274.8|11257.9|11256.1|0
1726584900000|2024-09-17 14:55:00|11259.5|11257.7|11232.8|11231|11261.3|11259.5|11218.4|11216.6|0
1726585200000|2024-09-17 15:00:00|11233.2|11231.4|11222.7|11220.9|11244.6|11242.8|11220.9|11219.1|0
1726585500000|2024-09-17 15:05:00|11222.6|11220.8|11237.5|11235.7|11237.8|11236|11222.6|11220.8|0
1726585800000|2024-09-17 15:10:00|11237.7|11235.9|11251.7|11249.9|11252.6|11250.8|11235.2|11233.4|0
1726586100000|2024-09-17 15:15:00|11251.8|11250|11250.6|11248.8|11258.8|11257|11246.4|11244.6|0
1726586400000|2024-09-17 15:20:00|11250.4|11248.6|11240.2|11238.4|11251.9|11250.1|11226.7|11224.9|0
1726586700000|2024-09-17 15:25:00|11240.1|11238.3|11223.5|11221.7|11244|11242.2|11223.5|11221.7|0
1726587000000|2024-09-17 15:30:00|11222.8|11221|11213.6|11211.8|11223.9|11222.1|11204.4|11202.6|0
1726587300000|2024-09-17 15:35:00|11213.7|11211.9|11214.7|11212.9|11218.5|11216.7|11210.4|11208.6|0
1726587600000|2024-09-17 15:40:00|11214.1|11212.3|11220.5|11218.7|11222.1|11220.3|11206|11204.2|0
1726587900000|2024-09-17 15:45:00|11220.1|11218.3|11217.5|11215.7|11231.5|11229.7|11217.2|11215.4|0
1726588200000|2024-09-17 15:50:00|11218.8|11217|11226|11224.2|11233|11231.2|11218.8|11217|0
1726588500000|2024-09-17 15:55:00|11225.4|11223.6|11233.4|11231.6|11234|11232.2|11218.7|11216.9|0
1726588800000|2024-09-17 16:00:00|11233.7|11231.9|11231.8|11230|11243.1|11241.3|11230.8|11229|0
1726589100000|2024-09-17 16:05:00|11232|11230.2|11223.6|11221.8|11238.1|11236.3|11223.6|11221.8|0
1726589400000|2024-09-17 16:10:00|11223.5|11221.7|11219.1|11217.3|11226|11224.2|11217|11215.2|0
1726589700000|2024-09-17 16:15:00|11215.7|11213.9|11185.6|11183.8|11215.7|11213.9|11184|11182.2|0
1726590000000|2024-09-17 16:20:00|11185.7|11183.9|11147.8|11146|11186.6|11184.8|11135.4|11133.6|0
1726590300000|2024-09-17 16:25:00|11147.9|11146.1|11171.8|11170|11174.8|11173|11139.3|11137.5|0
1726590600000|2024-09-17 16:30:00|11169|11167.2|11164.5|11162.7|11174.1|11172.3|11156.3|11154.5|0
1726590900000|2024-09-17 16:35:00|11164.8|11163|11166.7|11164.9|11177.9|11176.1|11158.9|11157.1|0
1726591200000|2024-09-17 16:40:00|11166.6|11164.8|11146.8|11145|11169.4|11167.6|11143.1|11141.3|0
1726591500000|2024-09-17 16:45:00|11146.6|11144.8|11125.9|11124.1|11156.1|11154.3|11117.6|11115.8|0
1726591800000|2024-09-17 16:50:00|11126.2|11124.4|11151.2|11149.4|11156.1|11154.3|11116.8|11115|0
1726592100000|2024-09-17 16:55:00|11151.3|11149.5|11143.5|11141.7|11164.6|11162.8|11133.6|11131.8|0
1726592400000|2024-09-17 17:00:00|11143.2|11141.4|11139.7|11137.9|11155.7|11153.9|11137.5|11135.7|0
1726592700000|2024-09-17 17:05:00|11141.4|11139.6|11143.7|11141.9|11148.7|11146.9|11137|11135.2|0
1726593000000|2024-09-17 17:10:00|11143.6|11141.8|11145.8|11144|11150.2|11148.4|11131.5|11129.7|0
1726593300000|2024-09-17 17:15:00|11146.1|11144.3|11152.1|11150.3|11152.5|11150.7|11139.7|11137.9|0
1726593600000|2024-09-17 17:20:00|11152.5|11150.7|11168.6|11166.8|11170|11168.2|11152.5|11150.7|0
1726593900000|2024-09-17 17:25:00|11169|11167.2|11169.5|11167.7|11176.2|11174.4|11165.3|11163.5|0
1726594200000|2024-09-17 17:30:00|11169.1|11167.3|11161.7|11159.9|11181.3|11179.5|11159.3|11157.5|0
1726594500000|2024-09-17 17:35:00|11161.8|11160|11158.5|11156.7|11168.7|11166.9|11158|11156.2|0
1726594800000|2024-09-17 17:40:00|11158.3|11156.5|11126.2|11124.4|11158.6|11156.8|11125.7|11123.9|0
1726595100000|2024-09-17 17:45:00|11124.1|11122.3|11142.6|11140.8|11143.1|11141.3|11101.8|11100|0
1726595400000|2024-09-17 17:50:00|11140.1|11138.3|11163.4|11161.6|11165.2|11163.4|11139.7|11137.9|0
1726595700000|2024-09-17 17:55:00|11162.7|11160.9|11162.8|11161|11164.3|11162.5|11155.9|11154.1|0
1726596000000|2024-09-17 18:00:00|11161.9|11160.1|11167.9|11166.1|11170.3|11168.5|11157.5|11155.7|0
1726596300000|2024-09-17 18:05:00|11167.8|11166|11167.1|11165.3|11170.6|11168.8|11161.7|11159.9|0
1726596600000|2024-09-17 18:10:00|11165.7|11163.9|11148|11146.2|11168.3|11166.5|11146.9|11145.1|0
1726596900000|2024-09-17 18:15:00|11148.5|11146.7|11151.4|11149.6|11158.3|11156.5|11147.3|11145.5|0
1726597200000|2024-09-17 18:20:00|11150.7|11148.9|11169.9|11168.1|11171.4|11169.6|11146.5|11144.7|0
1726597500000|2024-09-17 18:25:00|11169.4|11167.6|11159.7|11157.9|11169.6|11167.8|11148.8|11147|0
1726597800000|2024-09-17 18:30:00|11159.6|11157.8|11155.3|11153.5|11159.6|11157.8|11145.3|11143.5|0
1726598100000|2024-09-17 18:35:00|11155|11153.2|11156.9|11155.1|11161.5|11159.7|11154.9|11153.1|0
1726598400000|2024-09-17 18:40:00|11156.6|11154.8|11163.3|11161.5|11167.8|11166|11154.2|11152.4|0
1726598700000|2024-09-17 18:45:00|11163.2|11161.4|11142.9|11141.1|11164.6|11162.8|11128.6|11126.8|0
1726599000000|2024-09-17 18:50:00|11142.7|11140.9|11139.2|11137.4|11142.8|11141|11127.5|11125.7|0
1726599300000|2024-09-17 18:55:00|11139.4|11137.6|11146.4|11144.6|11149.3|11147.5|11137.1|11135.3|0
1726599600000|2024-09-17 19:00:00|11144.5|11142.7|11144.3|11142.5|11157.5|11155.7|11144.3|11142.5|0
1726599900000|2024-09-17 19:05:00|11143.8|11142|11153.7|11151.9|11153.8|11152|11140.2|11138.4|0
1726600200000|2024-09-17 19:10:00|11153|11151.2|11161.7|11159.9|11162.6|11160.8|11151.8|11150|0
1726600500000|2024-09-17 19:15:00|11161.8|11160|11159.3|11157.5|11163|11161.2|11150.9|11149.1|0
1726600800000|2024-09-17 19:20:00|11159.8|11158|11140.7|11138.9|11160|11158.2|11137.9|11136.1|0
1726601100000|2024-09-17 19:25:00|11140.8|11139|11158.8|11157|11158.8|11157|11140.8|11139|0
1726601400000|2024-09-17 19:30:00|11157.2|11155.4|11157.8|11156|11165.2|11163.4|11150.7|11148.9|0
1726601700000|2024-09-17 19:35:00|11158.3|11156.5|11164.4|11162.6|11166.3|11164.5|11151.2|11149.4|0
1726602000000|2024-09-17 19:40:00|11165.3|11163.5|11151.1|11149.3|11167.4|11165.6|11148.2|11146.4|0
1726602300000|2024-09-17 19:45:00|11151|11149.2|11162|11160.2|11165.6|11163.8|11149.4|11147.6|0
1726602600000|2024-09-17 19:50:00|11166.8|11165|11173.2|11171.4|11178.2|11176.4|11154.7|11152.9|0
1726602900000|2024-09-17 19:55:00|11171.3|11169.5|11173.5|11171.7|11177|11175.2|11161.4|11159.6|0
1726603200000|2024-09-17 20:00:00|11174.1|11171.1|11174.7|11171.7|11178.6|11175.6|11170.7|11167.7|0
1726603500000|2024-09-17 20:05:00|11174.8|11171.8|11175.8|11172.8|11177.5|11174.5|11174.8|11171.8|0
1726603800000|2024-09-17 20:10:00|11176|11173|11175.9|11172.9|11176.5|11173.5|11175.3|11172.3|0
1726604100000|2024-09-17 20:15:00|11175.6|11172.6|11178.2|11175.2|11178.2|11175.2|11175.6|11172.6|0
1726604400000|2024-09-17 20:20:00|11178.1|11175.1|11177.2|11174.2|11178.3|11175.3|11176.4|11173.4|0
1726604700000|2024-09-17 20:25:00|11177.4|11174.4|11175|11172|11178.3|11175.3|11175|11172|0
1726605000000|2024-09-17 20:30:00|11175.1|11172.1|11177.4|11174.4|11178.2|11175.2|11175.1|11172.1|0
1726605300000|2024-09-17 20:35:00|11177.5|11174.5|11176.2|11173.2|11177.5|11174.5|11176.2|11173.2|0
1726605600000|2024-09-17 20:40:00|11176.1|11173.1|11174.8|11171.8|11176.2|11173.2|11174.2|11171.2|0
1726605900000|2024-09-17 20:45:00|11174.9|11171.9|11174.6|11171.6|11175.2|11172.2|11173.9|11170.9|0
1726606200000|2024-09-17 20:50:00|11174.4|11171.4|11173.5|11170.5|11174.4|11171.4|11173.2|11170.2|0
1726606500000|2024-09-17 20:55:00|11173.4|11170.4|11171.3|11168.3|11173.7|11170.7|11171.3|11168.3|0
1726606800000|2024-09-17 21:00:00|11171.2|11168.2|11172.9|11169.9|11173|11170|11171.2|11168.2|0
1726607100000|2024-09-17 21:05:00|11173|11170|11170.2|11167.2|11173|11170|11170.2|11167.2|0
1726607400000|2024-09-17 21:10:00|11169.8|11166.8|11169.6|11166.6|11170.1|11167.1|11169.1|11166.1|0
1726607700000|2024-09-17 21:15:00|11169.7|11166.7|11169.7|11166.7|11170.2|11167.2|11169.2|11166.2|0
1726608000000|2024-09-17 21:20:00|11169.5|11166.5|11169.7|11166.7|11170.4|11167.4|11169.2|11166.2|0
1726608300000|2024-09-17 21:25:00|11169.6|11166.6|11170.2|11167.2|11171|11168|11169.1|11166.1|0
1726608600000|2024-09-17 21:30:00|11170.3|11167.3|11170.3|11167.3|11170.7|11167.7|11170.1|11167.1|0
1726608900000|2024-09-17 21:35:00|11170.5|11167.5|11169.8|11166.8|11170.6|11167.6|11169.1|11166.1|0
1726609200000|2024-09-17 21:40:00|11169.6|11166.6|11168.8|11165.8|11169.6|11166.6|11168.6|11165.6|0
1726609500000|2024-09-17 21:45:00|11168.9|11165.9|11170.2|11167.2|11170.2|11167.2|11168.7|11165.7|0
1726609800000|2024-09-17 21:50:00|11170.3|11167.3|11171.7|11168.7|11172.3|11169.3|11170.2|11167.2|0
1726610100000|2024-09-17 21:55:00|11171.5|11168.5|11171.6|11168.6|11172.6|11169.6|11171.5|11168.5|0
1726610400000|2024-09-17 22:00:00|11171.5|11168.5|11171.7|11168.7|11172.6|11169.6|11171.2|11168.2|0
1726610700000|2024-09-17 22:05:00|11171.9|11168.9|11170.9|11167.9|11172.2|11169.2|11170.9|11167.9|0
1726611000000|2024-09-17 22:10:00|11170.7|11167.7|11172.4|11169.4|11172.6|11169.6|11170.7|11167.7|0
1726611300000|2024-09-17 22:15:00|11172.2|11169.2|11172.5|11169.5|11172.6|11169.6|11172.1|11169.1|0
1726611600000|2024-09-17 22:20:00|11172.6|11169.6|11174.9|11171.9|11175.7|11172.7|11172.5|11169.5|0
1726611900000|2024-09-17 22:25:00|11174.7|11171.7|11174.4|11171.4|11175.3|11172.3|11173.6|11170.6|0
1726612200000|2024-09-17 22:30:00|11174.5|11171.5|11175|11172|11175.1|11172.1|11173.9|11170.9|0
1726612500000|2024-09-17 22:35:00|11174.9|11171.9|11173.2|11170.2|11175.1|11172.1|11173.2|11170.2|0
1726612800000|2024-09-17 22:40:00|11173.1|11170.1|11172.2|11169.2|11173.4|11170.4|11172.2|11169.2|0
1726613100000|2024-09-17 22:45:00|11172.4|11169.4|11172.8|11169.8|11173.2|11170.2|11171.9|11168.9|0
1726613400000|2024-09-17 22:50:00|11172.9|11169.9|11174.2|11171.2|11174.2|11171.2|11172.8|11169.8|0
1726613700000|2024-09-17 22:55:00|11174.4|11171.4|11172.1|11169.1|11174.4|11171.4|11172.1|11169.1|0
1726614000000|2024-09-17 23:00:00|11171.8|11168.8|11171.8|11168.8|11172.3|11169.3|11171.1|11168.1|0
1726614300000|2024-09-17 23:05:00|11171.7|11168.7|11170.4|11167.4|11171.7|11168.7|11170.1|11167.1|0
1726614600000|2024-09-17 23:10:00|11170.3|11167.3|11169.4|11166.4|11170.3|11167.3|11167.4|11164.4|0
1726614900000|2024-09-17 23:15:00|11169.3|11166.3|11170.4|11167.4|11170.4|11167.4|11168.6|11165.6|0
1726615200000|2024-09-17 23:20:00|11170.3|11167.3|11170.2|11167.2|11170.9|11167.9|11169.5|11166.5|0
1726615500000|2024-09-17 23:25:00|11170.1|11167.1|11168.7|11165.7|11170.4|11167.4|11168.3|11165.3|0
1726615800000|2024-09-17 23:30:00|11168.6|11165.6|11169.3|11166.3|11169.3|11166.3|11167.9|11164.9|0
1726616100000|2024-09-17 23:35:00|11169.5|11166.5|11174.7|11171.7|11174.7|11171.7|11169.5|11166.5|0
1726616400000|2024-09-17 23:40:00|11174.6|11171.6|11176.8|11173.8|11176.8|11173.8|11174.2|11171.2|0
1726616700000|2024-09-17 23:45:00|11176.9|11173.9|11176.1|11173.1|11177.6|11174.6|11174.7|11171.7|0
1726617000000|2024-09-17 23:50:00|11176.2|11173.2|11177.9|11174.9|11178.6|11175.6|11176|11173|0
1726617300000|2024-09-17 23:55:00|11178.1|11175.1|11179.7|11174.7|11179.7|11175.8|11177.1|11174.1|0
1726617600000|2024-09-18 00:00:00|11180.5|11175.5|11178.9|11173.9|11181.6|11176.6|11177.6|11172.6|0
1726617900000|2024-09-18 00:05:00|11178.8|11173.8|11176.3|11171.3|11179.9|11174.9|11174.9|11169.9|0
1726618200000|2024-09-18 00:10:00|11176.1|11171.1|11176.9|11171.9|11178.3|11173.3|11173.9|11168.9|0
1726618500000|2024-09-18 00:15:00|11177|11172|11178.1|11173.1|11179.6|11174.6|11176|11171|0
1726618800000|2024-09-18 00:20:00|11177.9|11172.9|11176.8|11171.8|11179.1|11174.1|11176.2|11171.2|0
1726619100000|2024-09-18 00:25:00|11176.9|11171.9|11178.4|11173.4|11179.8|11174.8|11176.2|11171.2|0
1726619400000|2024-09-18 00:30:00|11178.5|11173.5|11179.7|11174.7|11180.7|11175.7|11178.3|11173.3|0
1726619700000|2024-09-18 00:35:00|11179.9|11174.9|11177.4|11172.4|11180.3|11175.3|11175.5|11170.5|0
1726620000000|2024-09-18 00:40:00|11177.6|11172.6|11177.4|11172.4|11177.8|11172.8|11175.1|11170.1|0
1726620300000|2024-09-18 00:45:00|11177.3|11172.3|11179.6|11174.6|11180.5|11175.5|11177.1|11172.1|0
1726620600000|2024-09-18 00:50:00|11179.7|11174.7|11176.6|11171.6|11180.1|11175.1|11176.6|11171.6|0
1726620900000|2024-09-18 00:55:00|11176.7|11171.7|11176.9|11171.9|11180.4|11175.4|11176.6|11171.6|0
1726621200000|2024-09-18 01:00:00|11177|11172|11174.8|11169.8|11178|11173|11173.1|11168.1|0
1726621500000|2024-09-18 01:05:00|11174.5|11169.5|11180.4|11175.4|11181.5|11176.5|11173.1|11168.1|0
1726621800000|2024-09-18 01:10:00|11180.2|11175.2|11176.2|11171.2|11180.8|11175.8|11175.1|11170.1|0
1726622100000|2024-09-18 01:15:00|11175.9|11170.9|11178.3|11173.3|11178.7|11173.7|11175.2|11170.2|0
1726622400000|2024-09-18 01:20:00|11178.4|11173.4|11178.6|11173.6|11179|11174|11176.7|11171.7|0
1726622700000|2024-09-18 01:25:00|11178.5|11173.5|11180.5|11175.5|11181.8|11176.8|11178.5|11173.5|0
1726623000000|2024-09-18 01:30:00|11180.3|11175.3|11179.4|11174.4|11181|11176|11177.9|11172.9|0
1726623300000|2024-09-18 01:35:00|11179.3|11174.3|11180.5|11175.5|11180.5|11175.5|11177|11172|0
1726623600000|2024-09-18 01:40:00|11180.4|11175.4|11176.5|11171.5|11180.7|11175.7|11176.3|11171.3|0
1726623900000|2024-09-18 01:45:00|11176.6|11171.6|11180.2|11175.2|11180.3|11175.3|11176.3|11171.3|0
1726624200000|2024-09-18 01:50:00|11180.3|11175.3|11178.5|11173.5|11183.5|11178.5|11178.3|11173.3|0
1726624500000|2024-09-18 01:55:00|11178.3|11173.3|11181.3|11176.3|11181.9|11176.9|11176.9|11171.9|0
1726624800000|2024-09-18 02:00:00|11181.2|11176.2|11182.8|11177.8|11182.9|11177.9|11180.6|11175.6|0
1726625100000|2024-09-18 02:05:00|11182.7|11177.7|11181.2|11176.2|11184|11179|11180.9|11175.9|0
1726625400000|2024-09-18 02:10:00|11181.3|11176.3|11182.2|11177.2|11182.6|11177.6|11180.6|11175.6|0
1726625700000|2024-09-18 02:15:00|11182.3|11177.3|11180.6|11175.6|11182.8|11177.8|11179.8|11174.8|0
1726626000000|2024-09-18 02:20:00|11180.4|11175.4|11180.2|11175.2|11180.8|11175.8|11179.4|11174.4|0
1726626300000|2024-09-18 02:25:00|11180.3|11175.3|11182.2|11177.2|11182.3|11177.3|11180.3|11175.3|0
1726626600000|2024-09-18 02:30:00|11182.1|11177.1|11181|11176|11183.6|11178.6|11180.8|11175.8|0
1726626900000|2024-09-18 02:35:00|11181.1|11176.1|11180.3|11175.3|11181.7|11176.7|11179.7|11174.7|0
1726627200000|2024-09-18 02:40:00|11180.2|11175.2|11180.3|11175.3|11182.3|11177.3|11178.9|11173.9|0
1726627500000|2024-09-18 02:45:00|11180.5|11175.5|11181.1|11176.1|11181.3|11176.3|11179.7|11174.7|0
1726627800000|2024-09-18 02:50:00|11181|11176|11180.5|11175.5|11181.9|11176.9|11179.4|11174.4|0
1726628100000|2024-09-18 02:55:00|11180.6|11175.6|11181.8|11176.8|11182.2|11177.2|11180.4|11175.4|0
1726628400000|2024-09-18 03:00:00|11181.7|11176.7|11180.5|11175.5|11182|11177|11179.8|11174.8|0
1726628700000|2024-09-18 03:05:00|11180.4|11175.4|11179.4|11174.4|11181.2|11176.2|11179.3|11174.3|0
1726629000000|2024-09-18 03:10:00|11179.5|11174.5|11175.9|11170.9|11180|11175|11175.8|11170.8|0
1726629300000|2024-09-18 03:15:00|11176|11171|11176.6|11171.6|11177.4|11172.4|11174.8|11169.8|0
1726629600000|2024-09-18 03:20:00|11176.7|11171.7|11175.6|11170.6|11177.3|11172.3|11175.5|11170.5|0
1726629900000|2024-09-18 03:25:00|11175.5|11170.5|11179.3|11174.3|11179.4|11174.4|11175.5|11170.5|0
1726630200000|2024-09-18 03:30:00|11179.2|11174.2|11171.3|11166.3|11179.4|11174.4|11169.6|11164.6|0
1726630500000|2024-09-18 03:35:00|11171.2|11166.2|11173.4|11168.4|11173.4|11168.4|11169.7|11164.7|0
1726630800000|2024-09-18 03:40:00|11173.7|11168.7|11176.6|11171.6|11176.8|11171.8|11172|11167|0
1726631100000|2024-09-18 03:45:00|11176.5|11171.5|11171.4|11166.4|11176.5|11171.5|11170.2|11165.2|0
1726631400000|2024-09-18 03:50:00|11171.7|11166.7|11171.5|11166.5|11172.7|11167.7|11170.1|11165.1|0
1726631700000|2024-09-18 03:55:00|11171.6|11166.6|11168|11163|11171.6|11166.6|11166.5|11161.5|0
1726632000000|2024-09-18 04:00:00|11167.8|11162.8|11166.8|11161.8|11168.9|11163.9|11166.6|11161.6|0
1726632300000|2024-09-18 04:05:00|11166.7|11161.7|11170.6|11165.6|11171.2|11166.2|11166.2|11161.2|0
1726632600000|2024-09-18 04:10:00|11170.5|11165.5|11171.4|11166.4|11173.3|11168.3|11169.4|11164.4|0
1726632900000|2024-09-18 04:15:00|11171.5|11166.5|11171|11166|11171.6|11166.6|11167.8|11162.8|0
1726633200000|2024-09-18 04:20:00|11170.9|11165.9|11173.6|11168.6|11175.4|11170.4|11170.9|11165.9|0
1726633500000|2024-09-18 04:25:00|11173.7|11168.7|11171.3|11166.3|11173.9|11168.9|11170.2|11165.2|0
1726633800000|2024-09-18 04:30:00|11171.2|11166.2|11165.3|11160.3|11171.2|11166.2|11163.6|11158.6|0
1726634100000|2024-09-18 04:35:00|11165.2|11160.2|11166.4|11161.4|11167.2|11162.2|11164.4|11159.4|0
1726634400000|2024-09-18 04:40:00|11166.1|11161.1|11165.8|11160.8|11166.8|11161.8|11165.2|11160.2|0
1726634700000|2024-09-18 04:45:00|11165.7|11160.7|11165.7|11160.7|11167|11162|11164.4|11159.4|0
1726635000000|2024-09-18 04:50:00|11165.6|11160.6|11164.2|11159.2|11166.3|11161.3|11163.5|11158.5|0
1726635300000|2024-09-18 04:55:00|11164.1|11159.1|11164|11159|11165|11160|11159.3|11154.3|0
1726635600000|2024-09-18 05:00:00|11163.9|11158.9|11162.2|11157.2|11163.9|11158.9|11161|11156|0
1726635900000|2024-09-18 05:05:00|11162.4|11157.4|11164.7|11159.7|11165.7|11160.7|11161.7|11156.7|0
1726636200000|2024-09-18 05:10:00|11164.8|11159.8|11165.5|11160.5|11166.5|11161.5|11163.6|11158.6|0
1726636500000|2024-09-18 05:15:00|11165.6|11160.6|11162.8|11157.8|11165.9|11160.9|11161.7|11156.7|0
1726636800000|2024-09-18 05:20:00|11162.7|11157.7|11167.6|11162.6|11167.6|11162.6|11161|11156|0
1726637100000|2024-09-18 05:25:00|11167.5|11162.5|11167.6|11162.6|11169.1|11164.1|11166.4|11161.4|0
1726637400000|2024-09-18 05:30:00|11167.8|11162.8|11160.9|11155.9|11168.4|11163.4|11158.7|11153.7|0
1726637700000|2024-09-18 05:35:00|11161|11156|11165.2|11160.2|11166.8|11161.8|11160.2|11155.2|0
1726638000000|2024-09-18 05:40:00|11165.1|11160.1|11166.6|11161.6|11168.3|11163.3|11164.5|11159.5|0
1726638300000|2024-09-18 05:45:00|11166.8|11161.8|11170|11165|11170.3|11165.3|11166.7|11161.7|0
1726638600000|2024-09-18 05:50:00|11169.9|11164.9|11171|11166|11171.9|11166.9|11168.4|11163.4|0
1726638900000|2024-09-18 05:55:00|11170.9|11165.9|11170.7|11165.7|11172.1|11167.1|11169.6|11164.6|0
1726639200000|2024-09-18 06:00:00|11170.4|11165.4|11175.8|11170.8|11176.5|11171.5|11169.9|11164.9|0
1726639500000|2024-09-18 06:05:00|11175.9|11170.9|11179.3|11174.3|11180.5|11175.5|11175.5|11170.5|0
1726639800000|2024-09-18 06:10:00|11179.4|11174.4|11180.5|11175.5|11181.4|11176.4|11179.2|11174.2|0
1726640100000|2024-09-18 06:15:00|11180.4|11175.4|11181|11176|11183.9|11178.9|11179.9|11174.9|0
1726640400000|2024-09-18 06:20:00|11180.5|11175.5|11180.6|11175.6|11182.7|11177.7|11179.7|11174.7|0
1726640700000|2024-09-18 06:25:00|11180.5|11175.5|11182.4|11177.4|11182.5|11177.5|11180.3|11175.3|0
1726641000000|2024-09-18 06:30:00|11182.3|11177.3|11181|11176|11184|11179|11179.8|11174.8|0
1726641300000|2024-09-18 06:35:00|11180.9|11175.9|11179.8|11174.8|11181.9|11176.9|11179.2|11174.2|0
1726641600000|2024-09-18 06:40:00|11179.9|11174.9|11178.8|11173.8|11181.3|11176.3|11178.8|11173.8|0
1726641900000|2024-09-18 06:45:00|11178.7|11173.7|11177|11172|11178.7|11173.7|11174.8|11169.8|0
1726642200000|2024-09-18 06:50:00|11177.1|11172.1|11185.9|11180.9|11186|11181|11177|11172|0
1726642500000|2024-09-18 06:55:00|11186|11181|11183.6|11178.6|11186|11181|11181.1|11176.1|0
1726642800000|2024-09-18 07:00:00|11183.4|11178.4|11187.7|11182.7|11189.3|11184.3|11183.2|11178.2|0
1726643100000|2024-09-18 07:05:00|11187.8|11182.8|11188|11183|11189.4|11184.4|11184.8|11179.8|0
1726643400000|2024-09-18 07:10:00|11187.9|11182.9|11187.5|11182.5|11190.5|11185.5|11185.9|11180.9|0
1726643700000|2024-09-18 07:15:00|11187.6|11182.6|11185.3|11180.3|11188.4|11183.4|11183.8|11178.8|0
1726644000000|2024-09-18 07:20:00|11185.5|11180.5|11179.4|11174.4|11185.5|11180.5|11178.8|11173.8|0
1726644300000|2024-09-18 07:25:00|11179.6|11174.6|11171.6|11166.6|11179.9|11174.9|11168.8|11163.8|0
1726644600000|2024-09-18 07:30:00|11171.5|11166.5|11169.6|11164.6|11175.7|11170.7|11168.8|11163.8|0
1726644900000|2024-09-18 07:35:00|11169.5|11164.5|11169.4|11164.4|11172.7|11167.7|11168.6|11163.6|0
1726645200000|2024-09-18 07:40:00|11169.3|11164.3|11170.1|11165.1|11171.5|11166.5|11164.8|11159.8|0
1726645500000|2024-09-18 07:45:00|11170.2|11165.2|11173.4|11168.4|11173.7|11168.7|11169.2|11164.2|0
1726645800000|2024-09-18 07:50:00|11173.3|11168.3|11173.8|11168.8|11179.9|11174.9|11171.8|11166.8|0
1726646100000|2024-09-18 07:55:00|11173.7|11168.7|11174.4|11169.4|11177.1|11172.1|11172.6|11167.6|0
1726646400000|2024-09-18 08:00:00|11173.2|11168.2|11176.7|11173.7|11183.1|11180.1|11173.1|11168.1|0
1726646700000|2024-09-18 08:05:00|11176.9|11173.9|11166.6|11163.6|11177.7|11174.7|11165.4|11162.4|0
1726647000000|2024-09-18 08:10:00|11166.5|11163.5|11159.7|11156.7|11167.8|11164.8|11156.6|11153.6|0
1726647300000|2024-09-18 08:15:00|11158.6|11155.6|11167.1|11164.1|11169.2|11166.2|11156.8|11153.8|0
1726647600000|2024-09-18 08:20:00|11167.3|11164.3|11167.2|11164.2|11169.4|11166.4|11164.9|11161.9|0
1726647900000|2024-09-18 08:25:00|11167|11164|11159.2|11156.2|11167.1|11164.1|11157.1|11154.1|0
1726648200000|2024-09-18 08:30:00|11159.8|11156.8|11161.5|11158.5|11161.5|11158.5|11154|11151|0
1726648500000|2024-09-18 08:35:00|11161.3|11158.3|11154.1|11151.1|11162.9|11159.9|11153|11150|0
1726648800000|2024-09-18 08:40:00|11154.2|11151.2|11155.2|11152.2|11156.9|11153.9|11153.3|11150.3|0
1726649100000|2024-09-18 08:45:00|11155.1|11152.1|11159.9|11156.9|11159.9|11156.9|11153.2|11150.2|0
1726649400000|2024-09-18 08:50:00|11158.5|11155.5|11161.7|11158.7|11163.4|11160.4|11157|11154|0
1726649700000|2024-09-18 08:55:00|11161.6|11158.6|11168.9|11165.9|11169.4|11166.4|11161.6|11158.6|0
1726650000000|2024-09-18 09:00:00|11169.2|11166.2|11169.7|11166.7|11170.4|11167.4|11167.7|11164.7|0
1726650300000|2024-09-18 09:05:00|11168.9|11165.9|11171.9|11168.9|11174|11171|11167.9|11164.9|0
1726650600000|2024-09-18 09:10:00|11172.2|11169.2|11171.1|11168.1|11172.8|11169.8|11169.8|11166.8|0
1726650900000|2024-09-18 09:15:00|11171.2|11168.2|11168.7|11165.7|11171.2|11168.2|11167.7|11164.7|0
1726651200000|2024-09-18 09:20:00|11168.9|11165.9|11168.2|11165.2|11170.1|11167.1|11168.1|11165.1|0
1726651500000|2024-09-18 09:25:00|11168.3|11165.3|11172.2|11169.2|11172.9|11169.9|11167.9|11164.9|0
1726651800000|2024-09-18 09:30:00|11171.6|11168.6|11172.6|11169.6|11173.1|11170.1|11171.5|11168.5|0
1726652100000|2024-09-18 09:35:00|11172.8|11169.8|11173.2|11170.2|11173.6|11170.6|11172.1|11169.1|0
1726652400000|2024-09-18 09:40:00|11172.5|11169.5|11173.8|11170.8|11174.3|11171.3|11172.5|11169.5|0
1726652700000|2024-09-18 09:45:00|11173.9|11170.9|11175.4|11172.4|11175.7|11172.7|11173.6|11170.6|0
1726653000000|2024-09-18 09:50:00|11175.3|11172.3|11178|11175|11178.7|11175.7|11174.6|11171.6|0
1726653300000|2024-09-18 09:55:00|11178.1|11175.1|11181.6|11178.6|11181.9|11178.9|11178|11175|0
1726653600000|2024-09-18 10:00:00|11181.2|11178.2|11180.5|11177.5|11181.9|11178.9|11179.9|11176.9|0
1726653900000|2024-09-18 10:05:00|11180.3|11177.3|11180.1|11177.1|11181|11178|11179|11176|0
1726654200000|2024-09-18 10:10:00|11180|11177|11178.1|11175.1|11181|11178|11177.8|11174.8|0
1726654500000|2024-09-18 10:15:00|11177.9|11174.9|11176.2|11173.2|11178.4|11175.4|11173|11170|0
1726654800000|2024-09-18 10:20:00|11176|11173|11178.1|11175.1|11179.3|11176.3|11175.8|11172.8|0
1726655100000|2024-09-18 10:25:00|11177.7|11174.7|11177.1|11174.1|11179|11176|11175.6|11172.6|0
1726655400000|2024-09-18 10:30:00|11177|11174|11184.7|11181.7|11184.7|11181.7|11176.3|11173.3|0
1726655700000|2024-09-18 10:35:00|11184.2|11181.2|11186.9|11183.9|11187.8|11184.8|11183.6|11180.6|0
1726656000000|2024-09-18 10:40:00|11186.5|11183.5|11186.8|11183.8|11188.6|11185.6|11184.9|11181.9|0
1726656300000|2024-09-18 10:45:00|11187.1|11184.1|11188.8|11185.8|11190.1|11187.1|11186.6|11183.6|0
1726656600000|2024-09-18 10:50:00|11188.7|11185.7|11190.5|11187.5|11190.5|11187.5|11187.4|11184.4|0
1726656900000|2024-09-18 10:55:00|11189.6|11186.6|11189.7|11186.7|11191.9|11188.9|11189.6|11186.6|0
1726657200000|2024-09-18 11:00:00|11189.2|11186.2|11188.3|11185.3|11191.5|11188.5|11187.1|11184.1|0
1726657500000|2024-09-18 11:05:00|11188.4|11185.4|11197.3|11194.3|11198.1|11195.1|11187.6|11184.6|0
1726657800000|2024-09-18 11:10:00|11197.2|11194.2|11198.4|11195.4|11201.2|11198.2|11197.2|11194.2|0
1726658100000|2024-09-18 11:15:00|11197.9|11194.9|11202.6|11199.6|11202.6|11199.6|11197.2|11194.2|0
1726658400000|2024-09-18 11:20:00|11202.5|11199.5|11203.9|11200.9|11204.9|11201.9|11202.5|11199.5|0
1726658700000|2024-09-18 11:25:00|11204|11201|11197.5|11194.5|11204.2|11201.2|11196.3|11193.3|0
1726659000000|2024-09-18 11:30:00|11198.5|11195.5|11197|11194|11199.7|11196.7|11196.2|11193.2|0
1726659300000|2024-09-18 11:35:00|11196.6|11193.6|11201.2|11198.2|11201.2|11198.2|11196.1|11193.1|0
1726659600000|2024-09-18 11:40:00|11201|11198|11191.7|11188.7|11201.1|11198.1|11190.8|11187.8|0
1726659900000|2024-09-18 11:45:00|11191.6|11188.6|11189.5|11186.5|11192.9|11189.9|11189.2|11186.2|0
1726660200000|2024-09-18 11:50:00|11189.6|11186.6|11191.3|11188.3|11193.1|11190.1|11189.3|11186.3|0
1726660500000|2024-09-18 11:55:00|11191.2|11188.2|11191.2|11188.2|11192.6|11189.6|11190.7|11187.7|0
1726660800000|2024-09-18 12:00:00|11191.6|11188.6|11185.3|11182.3|11191.6|11188.6|11185.1|11182.1|0
1726661100000|2024-09-18 12:05:00|11185.2|11182.2|11185.1|11182.1|11185.8|11182.8|11180.6|11177.6|0
1726661400000|2024-09-18 12:10:00|11185.4|11182.4|11176.1|11173.1|11185.8|11182.8|11175.1|11172.1|0
1726661700000|2024-09-18 12:15:00|11176.2|11173.2|11180.8|11177.8|11180.8|11177.8|11170.6|11167.6|0
1726662000000|2024-09-18 12:20:00|11181|11178|11185.4|11182.4|11185.8|11182.8|11179.3|11176.3|0
1726662300000|2024-09-18 12:25:00|11185.9|11182.9|11187.7|11184.7|11188.9|11185.9|11185|11182|0
1726662600000|2024-09-18 12:30:00|11188.2|11185.2|11194|11191|11195.5|11192.5|11187.6|11184.6|0
1726662900000|2024-09-18 12:35:00|11194.2|11191.2|11202.6|11199.6|11202.6|11199.6|11194.2|11191.2|0
1726663200000|2024-09-18 12:40:00|11202.8|11199.8|11209.3|11206.3|11209.9|11206.9|11201.9|11198.9|0
1726663500000|2024-09-18 12:45:00|11209.8|11206.8|11203.3|11200.3|11210.2|11207.2|11202.3|11199.3|0
1726663800000|2024-09-18 12:50:00|11203.7|11200.7|11209|11206|11209.2|11206.2|11203.7|11200.7|0
1726664100000|2024-09-18 12:55:00|11208.9|11205.9|11210.4|11207.4|11210.4|11207.4|11206.6|11203.6|0
1726664400000|2024-09-18 13:00:00|11210.2|11207.2|11214.1|11211.1|11216.5|11213.5|11210.2|11207.2|0
1726664700000|2024-09-18 13:05:00|11214.2|11211.2|11207.5|11204.5|11214.4|11211.4|11206.7|11203.7|0
1726665000000|2024-09-18 13:10:00|11207.3|11204.3|11213.6|11210.6|11213.6|11210.6|11206.5|11203.5|0
1726665300000|2024-09-18 13:15:00|11213.7|11210.7|11211.6|11208.6|11214.8|11211.8|11211.1|11208.1|0
1726665600000|2024-09-18 13:20:00|11211.7|11208.7|11212.9|11209.9|11215.9|11212.9|11211.4|11208.4|0
1726665900000|2024-09-18 13:25:00|11200.5|11197.5|11208.8|11205.8|11211.2|11208.2|11198.6|11195.6|0
1726666200000|2024-09-18 13:30:00|11205.1|11202.1|11166|11164.2|11211.6|11208.6|11159|11157.2|0
1726666500000|2024-09-18 13:35:00|11170.2|11168.4|11148.6|11146.8|11175.2|11173.4|11141.3|11139.5|0
1726666800000|2024-09-18 13:40:00|11148.8|11147|11158.4|11156.6|11174.1|11172.3|11141.1|11139.3|0
1726667100000|2024-09-18 13:45:00|11158.2|11156.4|11160.8|11159|11170.3|11168.5|11151.5|11149.7|0
1726667400000|2024-09-18 13:50:00|11160.3|11158.5|11173.7|11171.9|11182.5|11180.7|11143.7|11141.9|0
1726667700000|2024-09-18 13:55:00|11172.9|11171.1|11180.8|11179|11183.3|11181.5|11170.3|11168.5|0
1726668000000|2024-09-18 14:00:00|11182.6|11180.8|11184.2|11182.4|11193.6|11191.8|11169.6|11167.8|0
1726668300000|2024-09-18 14:05:00|11184.8|11183|11166|11164.2|11187.9|11186.1|11164.1|11162.3|0
1726668600000|2024-09-18 14:10:00|11166.9|11165.1|11174|11172.2|11174.2|11172.4|11145.5|11143.7|0
1726668900000|2024-09-18 14:15:00|11173.7|11171.9|11160.4|11158.6|11180.8|11179|11156.8|11155|0
1726669200000|2024-09-18 14:20:00|11160.1|11158.3|11156.1|11154.3|11165.1|11163.3|11148.6|11146.8|0
1726669500000|2024-09-18 14:25:00|11156.8|11155|11188.5|11186.7|11188.7|11186.9|11151.1|11149.3|0
1726669800000|2024-09-18 14:30:00|11188.6|11186.8|11180|11178.2|11192.2|11190.4|11178.1|11176.3|0
1726670100000|2024-09-18 14:35:00|11180.9|11179.1|11192.6|11190.8|11193.1|11191.3|11170.1|11168.3|0
1726670400000|2024-09-18 14:40:00|11193.3|11191.5|11200|11198.2|11204.3|11202.5|11190.7|11188.9|0
1726670700000|2024-09-18 14:45:00|11199.7|11197.9|11195.4|11193.6|11202.8|11201|11194.7|11192.9|0
1726671000000|2024-09-18 14:50:00|11195.2|11193.4|11187.6|11185.8|11195.8|11194|11180.1|11178.3|0
1726671300000|2024-09-18 14:55:00|11187.5|11185.7|11181.9|11180.1|11189.8|11188|11178.8|11177|0
1726671600000|2024-09-18 15:00:00|11182.2|11180.4|11183.3|11181.5|11188.1|11186.3|11179.9|11178.1|0
1726671900000|2024-09-18 15:05:00|11183.6|11181.8|11169.4|11167.6|11187.7|11185.9|11167.9|11166.1|0
1726672200000|2024-09-18 15:10:00|11168.9|11167.1|11163.7|11161.9|11168.9|11167.1|11157|11155.2|0
1726672500000|2024-09-18 15:15:00|11164|11162.2|11156.1|11154.3|11165.2|11163.4|11154|11152.2|0
1726672800000|2024-09-18 15:20:00|11155.7|11153.9|11141|11139.2|11155.7|11153.9|11136.9|11135.1|0
1726673100000|2024-09-18 15:25:00|11141.3|11139.5|11156.4|11154.6|11156.9|11155.1|11136.6|11134.8|0
1726673400000|2024-09-18 15:30:00|11156|11154.2|11134.6|11132.8|11156.2|11154.4|11132.1|11130.3|0
1726673700000|2024-09-18 15:35:00|11135.3|11133.5|11128|11126.2|11140.3|11138.5|11126|11124.2|0
1726674000000|2024-09-18 15:40:00|11127.4|11125.6|11120.8|11119|11128.9|11127.1|11119.7|11117.9|0
1726674300000|2024-09-18 15:45:00|11120.6|11118.8|11107.3|11105.5|11123.7|11121.9|11101.7|11099.9|0
1726674600000|2024-09-18 15:50:00|11107.5|11105.7|11114.5|11112.7|11116.7|11114.9|11105.6|11103.8|0
1726674900000|2024-09-18 15:55:00|11114.8|11113|11105.7|11103.9|11120.2|11118.4|11104.5|11102.7|0
1726675200000|2024-09-18 16:00:00|11104.7|11102.9|11098.2|11096.4|11113.3|11111.5|11096.7|11094.9|0
1726675500000|2024-09-18 16:05:00|11098.5|11096.7|11115.4|11113.6|11115.5|11113.7|11098.5|11096.7|0
1726675800000|2024-09-18 16:10:00|11115.2|11113.4|11137.5|11135.7|11137.6|11135.8|11115.2|11113.4|0
1726676100000|2024-09-18 16:15:00|11137.6|11135.8|11141.1|11139.3|11145.8|11144|11136.2|11134.4|0
1726676400000|2024-09-18 16:20:00|11141|11139.2|11149|11147.2|11152.2|11150.4|11140.7|11138.9|0
1726676700000|2024-09-18 16:25:00|11148.6|11146.8|11160.1|11158.3|11162.7|11160.9|11147.8|11146|0
1726677000000|2024-09-18 16:30:00|11160.5|11158.7|11154.7|11152.9|11161.8|11160|11153.7|11151.9|0
1726677300000|2024-09-18 16:35:00|11154.9|11153.1|11156.5|11154.7|11161.3|11159.5|11152.2|11150.4|0
1726677600000|2024-09-18 16:40:00|11156.4|11154.6|11156.9|11155.1|11160.1|11158.3|11146.8|11145|0
1726677900000|2024-09-18 16:45:00|11156.8|11155|11159|11157.2|11162.7|11160.9|11153.8|11152|0
1726678200000|2024-09-18 16:50:00|11159.3|11157.5|11173|11171.2|11173.5|11171.7|11159.3|11157.5|0
1726678500000|2024-09-18 16:55:00|11172.5|11170.7|11188.5|11186.7|11192.9|11191.1|11172.2|11170.4|0
1726678800000|2024-09-18 17:00:00|11189.1|11187.3|11185|11183.2|11190.4|11188.6|11183|11181.2|0
1726679100000|2024-09-18 17:05:00|11185.3|11183.5|11183.3|11181.5|11189.1|11187.3|11181.1|11179.3|0
1726679400000|2024-09-18 17:10:00|11183.5|11181.7|11186.3|11184.5|11188.3|11186.5|11182.3|11180.5|0
1726679700000|2024-09-18 17:15:00|11186.6|11184.8|11178.2|11176.4|11188.1|11186.3|11172.2|11170.4|0
1726680000000|2024-09-18 17:20:00|11177.5|11175.7|11168.3|11166.5|11181.5|11179.7|11167|11165.2|0
1726680300000|2024-09-18 17:25:00|11168.9|11167.1|11191.6|11189.8|11191.6|11189.8|11168.9|11167.1|0
1726680600000|2024-09-18 17:30:00|11191.8|11190|11205.6|11203.8|11210.3|11208.5|11191.8|11190|0
1726680900000|2024-09-18 17:35:00|11206.1|11204.3|11182.8|11181|11207.3|11205.5|11178.8|11177|0
1726681200000|2024-09-18 17:40:00|11182.7|11180.9|11192.3|11190.5|11192.3|11190.5|11178.6|11176.8|0
1726681500000|2024-09-18 17:45:00|11193.5|11191.7|11183.5|11181.7|11197.2|11195.4|11183.4|11181.6|0
1726681800000|2024-09-18 17:50:00|11183.8|11182|11182.3|11180.5|11185.9|11184.1|11174.4|11172.6|0
1726682100000|2024-09-18 17:55:00|11182.1|11180.3|11183.4|11181.6|11190|11188.2|11179.2|11177.4|0
1726682400000|2024-09-18 18:00:00|11181.9|11180.1|11235.3|11233.5|11302.9|11301.1|11153.1|11151.3|0
1726682700000|2024-09-18 18:05:00|11235.1|11233.3|11227|11225.2|11260.2|11258.4|11206.1|11204.3|0
1726683000000|2024-09-18 18:10:00|11227.6|11225.8|11194.4|11192.6|11233.3|11231.5|11160.8|11159|0
1726683300000|2024-09-18 18:15:00|11195|11193.2|11255.1|11253.3|11266|11264.2|11194.9|11193.1|0
1726683600000|2024-09-18 18:20:00|11254.8|11253|11252.8|11251|11277.1|11275.3|11239.9|11238.1|0
1726683900000|2024-09-18 18:25:00|11254.6|11252.8|11267.9|11266.1|11269.9|11268.1|11235.8|11234|0
1726684200000|2024-09-18 18:30:00|11268.6|11266.8|11315.5|11313.7|11315.6|11313.8|11264.8|11263|0
1726684500000|2024-09-18 18:35:00|11315.7|11313.9|11261.9|11260.1|11315.9|11314.1|11234.3|11232.5|0
1726684800000|2024-09-18 18:40:00|11259.3|11257.5|11219.4|11217.6|11273.2|11271.4|11214.7|11212.9|0
1726685100000|2024-09-18 18:45:00|11220|11218.2|11252.9|11251.1|11270.8|11269|11211.5|11209.7|0
1726685400000|2024-09-18 18:50:00|11250.7|11248.9|11263.9|11262.1|11277.7|11275.9|11242.1|11240.3|0
1726685700000|2024-09-18 18:55:00|11259.8|11258|11219.2|11217.4|11277.8|11276|11219.2|11217.4|0
1726686000000|2024-09-18 19:00:00|11217|11215.2|11171.5|11169.7|11217.1|11215.3|11160.2|11158.4|0
1726686300000|2024-09-18 19:05:00|11166.9|11165.1|11146.4|11144.6|11166.9|11165.1|11128.8|11127|0
1726686600000|2024-09-18 19:10:00|11144.8|11143|11200.6|11198.8|11203.8|11202|11133.8|11132|0
1726686900000|2024-09-18 19:15:00|11200.7|11198.9|11193.8|11192|11200.7|11198.9|11174.2|11172.4|0
1726687200000|2024-09-18 19:20:00|11194.9|11193.1|11190.1|11188.3|11196.5|11194.7|11132.9|11131.1|0
1726687500000|2024-09-18 19:25:00|11189.2|11187.4|11227.8|11226|11245.7|11243.9|11185.3|11183.5|0
1726687800000|2024-09-18 19:30:00|11228.7|11226.9|11208|11206.2|11246.1|11244.3|11194.6|11192.8|0
1726688100000|2024-09-18 19:35:00|11207.4|11205.6|11195.9|11194.1|11223.6|11221.8|11175.8|11174|0
1726688400000|2024-09-18 19:40:00|11198.6|11196.8|11159.9|11158.1|11206|11204.2|11159.9|11158.1|0
1726688700000|2024-09-18 19:45:00|11159.1|11157.3|11133.1|11131.3|11173.2|11171.4|11122.3|11120.5|0
1726689000000|2024-09-18 19:50:00|11133.2|11131.4|11138|11136.2|11159.6|11157.8|11119.3|11117.5|0
1726689300000|2024-09-18 19:55:00|11137.4|11135.6|11126.6|11124.8|11151.5|11149.7|11117.7|11115.9|0
1726689600000|2024-09-18 20:00:00|11123.5|11120.5|11117.4|11114.4|11123.5|11120.5|11110|11107|0
1726689900000|2024-09-18 20:05:00|11117.7|11114.7|11139.9|11136.9|11147.6|11144.6|11117.7|11114.7|0
1726690200000|2024-09-18 20:10:00|11140|11137|11139.2|11136.2|11143.5|11140.5|11132.9|11129.9|0
1726690500000|2024-09-18 20:15:00|11139.4|11136.4|11156.7|11153.7|11159.6|11156.6|11138.1|11135.1|0
1726690800000|2024-09-18 20:20:00|11156.9|11153.9|11151.8|11148.8|11157.6|11154.6|11150.3|11147.3|0
1726691100000|2024-09-18 20:25:00|11151.7|11148.7|11148.8|11145.8|11153.8|11150.8|11148.6|11145.6|0
1726691400000|2024-09-18 20:30:00|11148.9|11145.9|11153.4|11150.4|11153.5|11150.5|11148.6|11145.6|0
1726691700000|2024-09-18 20:35:00|11153.2|11150.2|11152.3|11149.3|11159.3|11156.3|11152.3|11149.3|0
1726692000000|2024-09-18 20:40:00|11152.5|11149.5|11142.7|11139.7|11152.5|11149.5|11142.3|11139.3|0
1726692300000|2024-09-18 20:45:00|11142.6|11139.6|11145.7|11142.7|11146.7|11143.7|11141|11138|0
1726692600000|2024-09-18 20:50:00|11145.6|11142.6|11144.3|11141.3|11146.5|11143.5|11143.1|11140.1|0
1726692900000|2024-09-18 20:55:00|11144.4|11141.4|11146.3|11143.3|11146.6|11143.6|11144|11141|0
1726693200000|2024-09-18 21:00:00|11146.4|11143.4|11146.3|11143.3|11146.4|11143.4|11144.8|11141.8|0
1726693500000|2024-09-18 21:05:00|11146.4|11143.4|11147|11144|11147.3|11144.3|11146.2|11143.2|0
1726693800000|2024-09-18 21:10:00|11147.1|11144.1|11149.9|11146.9|11150.5|11147.5|11147|11144|0
1726694100000|2024-09-18 21:15:00|11150|11147|11149.8|11146.8|11151.2|11148.2|11149.1|11146.1|0
1726694400000|2024-09-18 21:20:00|11149.7|11146.7|11149.7|11146.7|11149.8|11146.8|11148.5|11145.5|0
1726694700000|2024-09-18 21:25:00|11149.8|11146.8|11148.4|11145.4|11150.3|11147.3|11148|11145|0
1726695000000|2024-09-18 21:30:00|11148.5|11145.5|11148.8|11145.8|11149.1|11146.1|11148.4|11145.4|0
1726695300000|2024-09-18 21:35:00|11148.9|11145.9|11144.7|11141.7|11148.9|11145.9|11144.6|11141.6|0
1726695600000|2024-09-18 21:40:00|11144.8|11141.8|11143.1|11140.1|11144.8|11141.8|11141.9|11138.9|0
1726695900000|2024-09-18 21:45:00|11143|11140|11141.6|11138.6|11143.1|11140.1|11140.6|11137.6|0
1726696200000|2024-09-18 21:50:00|11141.7|11138.7|11142.9|11139.9|11143|11140|11141.6|11138.6|0
1726696500000|2024-09-18 21:55:00|11143|11140|11143.2|11140.2|11143.8|11140.8|11142.7|11139.7|0
1726696800000|2024-09-18 22:00:00|11143.7|11140.7|11154.8|11151.8|11155.6|11152.6|11143.7|11140.7|0
1726697100000|2024-09-18 22:05:00|11155|11152|11154.5|11151.5|11155.8|11152.8|11153.6|11150.6|0
1726697400000|2024-09-18 22:10:00|11154.6|11151.6|11156.5|11153.5|11156.5|11153.5|11153.4|11150.4|0
1726697700000|2024-09-18 22:15:00|11156.6|11153.6|11162.9|11159.9|11163.4|11160.4|11156.1|11153.1|0
1726698000000|2024-09-18 22:20:00|11162.5|11159.5|11163.9|11160.9|11164.4|11161.4|11162|11159|0
1726698300000|2024-09-18 22:25:00|11162.7|11159.7|11166.5|11163.5|11167.1|11164.1|11162.4|11159.4|0
1726698600000|2024-09-18 22:30:00|11166.9|11163.9|11169.6|11166.6|11170.7|11167.7|11166.7|11163.7|0
1726698900000|2024-09-18 22:35:00|11169.8|11166.8|11173.4|11170.4|11173.8|11170.8|11167.6|11164.6|0
1726699200000|2024-09-18 22:40:00|11173.3|11170.3|11175.2|11172.2|11175.2|11172.2|11173.2|11170.2|0
1726699500000|2024-09-18 22:45:00|11175.3|11172.3|11173.4|11170.4|11176|11173|11170.3|11167.3|0
1726699800000|2024-09-18 22:50:00|11173.5|11170.5|11171.3|11168.3|11173.5|11170.5|11170.8|11167.8|0
1726700100000|2024-09-18 22:55:00|11171.2|11168.2|11168|11165|11171.2|11168.2|11167.7|11164.7|0
1726700400000|2024-09-18 23:00:00|11168.1|11165.1|11172.3|11169.3|11174.3|11171.3|11168.1|11165.1|0
1726700700000|2024-09-18 23:05:00|11172|11169|11174.3|11171.3|11174.5|11171.5|11172|11169|0
1726701000000|2024-09-18 23:10:00|11174|11171|11174.6|11171.6|11174.6|11171.6|11173|11170|0
1726701300000|2024-09-18 23:15:00|11174|11171|11170.2|11167.2|11174.1|11171.1|11168.9|11165.9|0
1726701600000|2024-09-18 23:20:00|11170.1|11167.1|11164.9|11161.9|11170.6|11167.6|11162.8|11159.8|0
1726701900000|2024-09-18 23:25:00|11164.6|11161.6|11166.2|11163.2|11166.8|11163.8|11164.6|11161.6|0
1726702200000|2024-09-18 23:30:00|11166.4|11163.4|11165|11162|11167.1|11164.1|11164.4|11161.4|0
1726702500000|2024-09-18 23:35:00|11164.6|11161.6|11170.1|11167.1|11170.2|11167.2|11164.5|11161.5|0
1726702800000|2024-09-18 23:40:00|11169.6|11166.6|11171.2|11168.2|11172.1|11169.1|11169.4|11166.4|0
1726703100000|2024-09-18 23:45:00|11171.3|11168.3|11173.3|11170.3|11173.4|11170.4|11171.2|11168.2|0
1726703400000|2024-09-18 23:50:00|11174.3|11171.3|11187.6|11184.6|11187.9|11184.9|11174.1|11171.1|0
1726703700000|2024-09-18 23:55:00|11187.5|11184.5|11217.3|11212.3|11217.3|11213.6|11187.5|11184.5|0
1726704000000|2024-09-19 00:00:00|11217.4|11212.4|11229.8|11224.8|11262.1|11257.1|11217.4|11212.4|0
1726704300000|2024-09-19 00:05:00|11230.2|11225.2|11220.6|11215.6|11234.9|11229.9|11216.1|11211.1|0
1726704600000|2024-09-19 00:10:00|11220.8|11215.8|11223.9|11218.9|11232.6|11227.6|11218.2|11213.2|0
1726704900000|2024-09-19 00:15:00|11223|11218|11218.2|11213.2|11226.9|11221.9|11210.6|11205.6|0
1726705200000|2024-09-19 00:20:00|11218.6|11213.6|11217.1|11212.1|11223.6|11218.6|11212.4|11207.4|0
1726705500000|2024-09-19 00:25:00|11217.2|11212.2|11217.1|11212.1|11230.9|11225.9|11215.5|11210.5|0
1726705800000|2024-09-19 00:30:00|11215.2|11210.2|11207.9|11202.9|11216.4|11211.4|11206.5|11201.5|0
1726706100000|2024-09-19 00:35:00|11207.6|11202.6|11196.1|11191.1|11209.3|11204.3|11192|11187|0
1726706400000|2024-09-19 00:40:00|11196|11191|11194.7|11189.7|11199.4|11194.4|11193|11188|0
1726706700000|2024-09-19 00:45:00|11194.6|11189.6|11194.1|11189.1|11199.2|11194.2|11192.8|11187.8|0
1726707000000|2024-09-19 00:50:00|11194.4|11189.4|11199.3|11194.3|11200.3|11195.3|11187.1|11182.1|0
1726707300000|2024-09-19 00:55:00|11199|11194|11192.6|11187.6|11202.4|11197.4|11184.8|11179.8|0
1726707600000|2024-09-19 01:00:00|11193.6|11188.6|11189.9|11184.9|11195.4|11190.4|11189.7|11184.7|0
1726707900000|2024-09-19 01:05:00|11190|11185|11186.2|11181.2|11192.1|11187.1|11183.9|11178.9|0
1726708200000|2024-09-19 01:10:00|11186.3|11181.3|11182|11177|11187.1|11182.1|11169|11164|0
1726708500000|2024-09-19 01:15:00|11182.2|11177.2|11186.2|11181.2|11191.7|11186.7|11180.3|11175.3|0
1726708800000|2024-09-19 01:20:00|11186.1|11181.1|11192.2|11187.2|11194.8|11189.8|11185.4|11180.4|0
1726709100000|2024-09-19 01:25:00|11192.4|11187.4|11179.6|11174.6|11196.3|11191.3|11178.2|11173.2|0
1726709400000|2024-09-19 01:30:00|11179.7|11174.7|11173.2|11168.2|11180.6|11175.6|11169.4|11164.4|0
1726709700000|2024-09-19 01:35:00|11173.1|11168.1|11188.6|11183.6|11193.7|11188.7|11171.6|11166.6|0
1726710000000|2024-09-19 01:40:00|11189.4|11184.4|11190.9|11185.9|11193.1|11188.1|11187|11182|0
1726710300000|2024-09-19 01:45:00|11191.1|11186.1|11192.9|11187.9|11195.1|11190.1|11189.3|11184.3|0
1726710600000|2024-09-19 01:50:00|11192.8|11187.8|11194.8|11189.8|11197.3|11192.3|11190.7|11185.7|0
1726710900000|2024-09-19 01:55:00|11194.7|11189.7|11202.8|11197.8|11203.1|11198.1|11191.1|11186.1|0
1726711200000|2024-09-19 02:00:00|11203.1|11198.1|11206.5|11201.5|11210.4|11205.4|11203.1|11198.1|0
1726711500000|2024-09-19 02:05:00|11206.4|11201.4|11212.1|11207.1|11212.3|11207.3|11199.2|11194.2|0
1726711800000|2024-09-19 02:10:00|11212|11207|11219.7|11214.7|11221.8|11216.8|11210|11205|0
1726712100000|2024-09-19 02:15:00|11219.5|11214.5|11222|11217|11224.5|11219.5|11219.2|11214.2|0
1726712400000|2024-09-19 02:20:00|11221.9|11216.9|11226.4|11221.4|11226.4|11221.4|11221.3|11216.3|0
1726712700000|2024-09-19 02:25:00|11226.6|11221.6|11232.3|11227.3|11232.3|11227.3|11225.2|11220.2|0
1726713000000|2024-09-19 02:30:00|11232.8|11227.8|11230.2|11225.2|11236.8|11231.8|11227.6|11222.6|0
1726713300000|2024-09-19 02:35:00|11230.4|11225.4|11240|11235|11248.2|11243.2|11230.4|11225.4|0
1726713600000|2024-09-19 02:40:00|11240.1|11235.1|11255.1|11250.1|11260.1|11255.1|11239.3|11234.3|0
1726713900000|2024-09-19 02:45:00|11255|11250|11251.1|11246.1|11257.9|11252.9|11249.5|11244.5|0
1726714200000|2024-09-19 02:50:00|11251|11246|11252.3|11247.3|11255.4|11250.4|11249.4|11244.4|0
1726714500000|2024-09-19 02:55:00|11252.2|11247.2|11250.3|11245.3|11258.8|11253.8|11250.2|11245.2|0
1726714800000|2024-09-19 03:00:00|11250.2|11245.2|11245.6|11240.6|11257|11252|11243|11238|0
1726715100000|2024-09-19 03:05:00|11244.8|11239.8|11247.8|11242.8|11249.3|11244.3|11241.9|11236.9|0
1726715400000|2024-09-19 03:10:00|11247.7|11242.7|11245.5|11240.5|11248.4|11243.4|11243.6|11238.6|0
1726715700000|2024-09-19 03:15:00|11245.6|11240.6|11245.7|11240.7|11248.5|11243.5|11237.6|11232.6|0
1726716000000|2024-09-19 03:20:00|11244.9|11239.9|11248|11243|11249.8|11244.8|11243.2|11238.2|0
1726716300000|2024-09-19 03:25:00|11248.1|11243.1|11253.1|11248.1|11254.1|11249.1|11245.3|11240.3|0
1726716600000|2024-09-19 03:30:00|11253.5|11248.5|11265.6|11260.6|11267.3|11262.3|11250.3|11245.3|0
1726716900000|2024-09-19 03:35:00|11265.5|11260.5|11262.2|11257.2|11272.9|11267.9|11260.9|11255.9|0
1726717200000|2024-09-19 03:40:00|11262.3|11257.3|11263.9|11258.9|11265.8|11260.8|11259.2|11254.2|0
1726717500000|2024-09-19 03:45:00|11264.2|11259.2|11270.9|11265.9|11271.5|11266.5|11263.7|11258.7|0
1726717800000|2024-09-19 03:50:00|11270.7|11265.7|11268.9|11263.9|11272.4|11267.4|11267|11262|0
1726718100000|2024-09-19 03:55:00|11269|11264|11274|11269|11276.5|11271.5|11266.9|11261.9|0
1726718400000|2024-09-19 04:00:00|11274.5|11269.5|11267.3|11262.3|11277.4|11272.4|11266.1|11261.1|0
1726718700000|2024-09-19 04:05:00|11267.2|11262.2|11270.4|11265.4|11273.5|11268.5|11265.6|11260.6|0
1726719000000|2024-09-19 04:10:00|11270.8|11265.8|11267.6|11262.6|11271.8|11266.8|11267.3|11262.3|0
1726719300000|2024-09-19 04:15:00|11267.5|11262.5|11270.1|11265.1|11270.5|11265.5|11266.1|11261.1|0
1726719600000|2024-09-19 04:20:00|11270.2|11265.2|11268.3|11263.3|11270.9|11265.9|11265.5|11260.5|0
1726719900000|2024-09-19 04:25:00|11268.4|11263.4|11266.2|11261.2|11270.5|11265.5|11265.4|11260.4|0
1726720200000|2024-09-19 04:30:00|11266.3|11261.3|11271.9|11266.9|11273.1|11268.1|11265.5|11260.5|0
1726720500000|2024-09-19 04:35:00|11272|11267|11269.4|11264.4|11275.9|11270.9|11267.7|11262.7|0
1726720800000|2024-09-19 04:40:00|11269.3|11264.3|11267.9|11262.9|11270|11265|11264.9|11259.9|0
1726721100000|2024-09-19 04:45:00|11267.8|11262.8|11269|11264|11271|11266|11267.3|11262.3|0
1726721400000|2024-09-19 04:50:00|11269.3|11264.3|11273.5|11268.5|11275.1|11270.1|11269|11264|0
1726721700000|2024-09-19 04:55:00|11273.6|11268.6|11273.4|11268.4|11275|11270|11271.9|11266.9|0
1726722000000|2024-09-19 05:00:00|11274.1|11269.1|11275.2|11270.2|11278|11273|11272.7|11267.7|0
1726722300000|2024-09-19 05:05:00|11275.1|11270.1|11270.3|11265.3|11277.5|11272.5|11268.8|11263.8|0
1726722600000|2024-09-19 05:10:00|11269.9|11264.9|11272.9|11267.9|11274.1|11269.1|11267.5|11262.5|0
1726722900000|2024-09-19 05:15:00|11273|11268|11270.2|11265.2|11274.8|11269.8|11269.5|11264.5|0
1726723200000|2024-09-19 05:20:00|11270.3|11265.3|11269.5|11264.5|11271.9|11266.9|11268|11263|0
1726723500000|2024-09-19 05:25:00|11269.4|11264.4|11270.5|11265.5|11270.9|11265.9|11265.6|11260.6|0
1726723800000|2024-09-19 05:30:00|11270.4|11265.4|11270.6|11265.6|11273|11268|11267.9|11262.9|0
1726724100000|2024-09-19 05:35:00|11270.4|11265.4|11269.2|11264.2|11271.8|11266.8|11268.7|11263.7|0
1726724400000|2024-09-19 05:40:00|11269.4|11264.4|11272.5|11267.5|11274.4|11269.4|11267|11262|0
1726724700000|2024-09-19 05:45:00|11272.6|11267.6|11273.7|11268.7|11274.7|11269.7|11262.3|11257.3|0
1726725000000|2024-09-19 05:50:00|11273.6|11268.6|11279.2|11274.2|11284.9|11279.9|11272.7|11267.7|0
1726725300000|2024-09-19 05:55:00|11279.3|11274.3|11284.4|11279.4|11289.1|11284.1|11276.8|11271.8|0
1726725600000|2024-09-19 06:00:00|11284.3|11279.3|11282.2|11277.2|11286.1|11281.1|11280.2|11275.2|0
1726725900000|2024-09-19 06:05:00|11282|11277|11282.8|11277.8|11284.6|11279.6|11279.7|11274.7|0
1726726200000|2024-09-19 06:10:00|11282.9|11277.9|11282.5|11277.5|11284.5|11279.5|11281.3|11276.3|0
1726726500000|2024-09-19 06:15:00|11282.9|11277.9|11279.3|11274.3|11283.3|11278.3|11274.3|11269.3|0
1726726800000|2024-09-19 06:20:00|11279.4|11274.4|11290.8|11285.8|11290.8|11285.8|11278|11273|0
1726727100000|2024-09-19 06:25:00|11291|11286|11298.1|11293.1|11302.8|11297.8|11290.9|11285.9|0
1726727400000|2024-09-19 06:30:00|11298.3|11293.3|11298.9|11293.9|11300|11295|11294.6|11289.6|0
1726727700000|2024-09-19 06:35:00|11299.1|11294.1|11299.4|11294.4|11301|11296|11296.4|11291.4|0
1726728000000|2024-09-19 06:40:00|11299.5|11294.5|11298.2|11293.2|11301.7|11296.7|11297.6|11292.6|0
1726728300000|2024-09-19 06:45:00|11298.3|11293.3|11302.9|11297.9|11303.8|11298.8|11297.1|11292.1|0
1726728600000|2024-09-19 06:50:00|11303|11298|11304.9|11299.9|11306.4|11301.4|11301.7|11296.7|0
1726728900000|2024-09-19 06:55:00|11305|11300|11305.8|11300.8|11310.7|11305.7|11304.4|11299.4|0
1726729200000|2024-09-19 07:00:00|11307.6|11302.6|11312.5|11307.5|11315.1|11310.1|11306|11301|0
1726729500000|2024-09-19 07:05:00|11312.4|11307.4|11305.1|11300.1|11316|11311|11304|11299|0
1726729800000|2024-09-19 07:10:00|11304.9|11299.9|11298.3|11293.3|11306.6|11301.6|11296.9|11291.9|0
1726730100000|2024-09-19 07:15:00|11298.2|11293.2|11305.5|11300.5|11306|11301|11293.7|11288.7|0
1726730400000|2024-09-19 07:20:00|11305.4|11300.4|11308.3|11303.3|11308.7|11303.7|11303.2|11298.2|0
1726730700000|2024-09-19 07:25:00|11308.2|11303.2|11298.3|11293.3|11309.1|11304.1|11297.2|11292.2|0
1726731000000|2024-09-19 07:30:00|11298.4|11293.4|11304.3|11299.3|11304.6|11299.6|11290.1|11285.1|0
1726731300000|2024-09-19 07:35:00|11304.1|11299.1|11305.2|11300.2|11309.6|11304.6|11303.5|11298.5|0
1726731600000|2024-09-19 07:40:00|11305.1|11300.1|11314.4|11309.4|11316.8|11311.8|11304|11299|0
1726731900000|2024-09-19 07:45:00|11314.5|11309.5|11314.9|11309.9|11315.8|11310.8|11311.2|11306.2|0
1726732200000|2024-09-19 07:50:00|11314.8|11309.8|11321.4|11316.4|11322.8|11317.8|11312.3|11307.3|0
1726732500000|2024-09-19 07:55:00|11321.5|11316.5|11328.8|11323.8|11329|11324|11320.1|11315.1|0
1726732800000|2024-09-19 08:00:00|11328.7|11323.7|11319.4|11316.4|11328.7|11323.7|11309.4|11306.4|0
1726733100000|2024-09-19 08:05:00|11319.8|11316.8|11328.6|11325.6|11334.9|11331.9|11319|11316|0
1726733400000|2024-09-19 08:10:00|11328.3|11325.3|11341.6|11338.6|11341.8|11338.8|11328.3|11325.3|0
1726733700000|2024-09-19 08:15:00|11340.9|11337.9|11331.7|11328.7|11342.1|11339.1|11330.3|11327.3|0
1726734000000|2024-09-19 08:20:00|11333|11330|11325.2|11322.2|11333.1|11330.1|11324.3|11321.3|0
1726734300000|2024-09-19 08:25:00|11325|11322|11320.8|11317.8|11325.6|11322.6|11318.8|11315.8|0
1726734600000|2024-09-19 08:30:00|11321|11318|11325.2|11322.2|11329.1|11326.1|11320.9|11317.9|0
1726734900000|2024-09-19 08:35:00|11325.1|11322.1|11331.4|11328.4|11331.4|11328.4|11323.5|11320.5|0
1726735200000|2024-09-19 08:40:00|11331.5|11328.5|11331.8|11328.8|11333.1|11330.1|11330.2|11327.2|0
1726735500000|2024-09-19 08:45:00|11332.1|11329.1|11333.8|11330.8|11334.6|11331.6|11330|11327|0
1726735800000|2024-09-19 08:50:00|11334.3|11331.3|11333|11330|11336.8|11333.8|11332.1|11329.1|0
1726736100000|2024-09-19 08:55:00|11332.7|11329.7|11336.1|11333.1|11337.5|11334.5|11332.7|11329.7|0
1726736400000|2024-09-19 09:00:00|11335.8|11332.8|11344.7|11341.7|11344.7|11341.7|11334.6|11331.6|0
1726736700000|2024-09-19 09:05:00|11344.9|11341.9|11346|11343|11350|11347|11344.7|11341.7|0
1726737000000|2024-09-19 09:10:00|11345.9|11342.9|11359|11356|11359.9|11356.9|11345.4|11342.4|0
1726737300000|2024-09-19 09:15:00|11359.1|11356.1|11365.1|11362.1|11365.9|11362.9|11357.6|11354.6|0
1726737600000|2024-09-19 09:20:00|11366|11363|11372.5|11369.5|11375.3|11372.3|11364.8|11361.8|0
1726737900000|2024-09-19 09:25:00|11373.5|11370.5|11367.5|11364.5|11374|11371|11366.3|11363.3|0
1726738200000|2024-09-19 09:30:00|11367.8|11364.8|11364.2|11361.2|11368.4|11365.4|11363.1|11360.1|0
1726738500000|2024-09-19 09:35:00|11363.9|11360.9|11367.4|11364.4|11368.3|11365.3|11363.9|11360.9|0
1726738800000|2024-09-19 09:40:00|11367.6|11364.6|11379|11376|11380.4|11377.4|11367.3|11364.3|0
1726739100000|2024-09-19 09:45:00|11379.1|11376.1|11378.9|11375.9|11380.1|11377.1|11377.6|11374.6|0
1726739400000|2024-09-19 09:50:00|11378.6|11375.6|11378.4|11375.4|11378.9|11375.9|11376.1|11373.1|0
1726739700000|2024-09-19 09:55:00|11377.9|11374.9|11377.5|11374.5|11378.6|11375.6|11376.2|11373.2|0
1726740000000|2024-09-19 10:00:00|11377.4|11374.4|11370.6|11367.6|11379.2|11376.2|11370.1|11367.1|0
1726740300000|2024-09-19 10:05:00|11370.4|11367.4|11371|11368|11371.1|11368.1|11364.6|11361.6|0
1726740600000|2024-09-19 10:10:00|11370.9|11367.9|11370.9|11367.9|11373.7|11370.7|11369.3|11366.3|0
1726740900000|2024-09-19 10:15:00|11370.6|11367.6|11374.4|11371.4|11374.5|11371.5|11370.2|11367.2|0
1726741200000|2024-09-19 10:20:00|11374.5|11371.5|11375.5|11372.5|11375.7|11372.7|11373.3|11370.3|0
1726741500000|2024-09-19 10:25:00|11375.7|11372.7|11379.1|11376.1|11381.1|11378.1|11374.8|11371.8|0
1726741800000|2024-09-19 10:30:00|11378|11375|11389.6|11386.6|11389.6|11386.6|11378|11375|0
1726742100000|2024-09-19 10:35:00|11389.5|11386.5|11389.1|11386.1|11389.5|11386.5|11387|11384|0
1726742400000|2024-09-19 10:40:00|11389.2|11386.2|11389.9|11386.9|11392.5|11389.5|11388.3|11385.3|0
1726742700000|2024-09-19 10:45:00|11389.5|11386.5|11386.3|11383.3|11389.8|11386.8|11386.2|11383.2|0
1726743000000|2024-09-19 10:50:00|11386.7|11383.7|11388.3|11385.3|11388.3|11385.3|11383.1|11380.1|0
1726743300000|2024-09-19 10:55:00|11387.6|11384.6|11387.2|11384.2|11388|11385|11386|11383|0
1726743600000|2024-09-19 11:00:00|11384.1|11381.1|11370.1|11367.1|11384.1|11381.1|11370|11367|0
1726743900000|2024-09-19 11:05:00|11369.6|11366.6|11377.4|11374.4|11377.5|11374.5|11367|11364|0
1726744200000|2024-09-19 11:10:00|11377.5|11374.5|11371.8|11368.8|11379.4|11376.4|11371.8|11368.8|0
1726744500000|2024-09-19 11:15:00|11371.6|11368.6|11370|11367|11371.7|11368.7|11367.4|11364.4|0
1726744800000|2024-09-19 11:20:00|11369.8|11366.8|11366.5|11363.5|11371.3|11368.3|11366.4|11363.4|0
1726745100000|2024-09-19 11:25:00|11366.3|11363.3|11365.6|11362.6|11368.2|11365.2|11365.2|11362.2|0
1726745400000|2024-09-19 11:30:00|11365.5|11362.5|11373.8|11370.8|11374.2|11371.2|11365.5|11362.5|0
1726745700000|2024-09-19 11:35:00|11373.9|11370.9|11380.3|11377.3|11380.6|11377.6|11373.7|11370.7|0
1726746000000|2024-09-19 11:40:00|11380.2|11377.2|11388.9|11385.9|11390.2|11387.2|11380|11377|0
1726746300000|2024-09-19 11:45:00|11388.8|11385.8|11388.6|11385.6|11389.2|11386.2|11386.6|11383.6|0
1726746600000|2024-09-19 11:50:00|11388.7|11385.7|11380.9|11377.9|11389.7|11386.7|11380.4|11377.4|0
1726746900000|2024-09-19 11:55:00|11380.7|11377.7|11384.9|11381.9|11384.9|11381.9|11379.9|11376.9|0
1726747200000|2024-09-19 12:00:00|11384.1|11381.1|11380.7|11377.7|11388.9|11385.9|11380.5|11377.5|0
1726747500000|2024-09-19 12:05:00|11380.5|11377.5|11375.4|11372.4|11381.6|11378.6|11375.4|11372.4|0
1726747800000|2024-09-19 12:10:00|11375.6|11372.6|11383.2|11380.2|11384.2|11381.2|11374.9|11371.9|0
1726748100000|2024-09-19 12:15:00|11383.1|11380.1|11385.1|11382.1|11386.1|11383.1|11383.1|11380.1|0
1726748400000|2024-09-19 12:20:00|11385.2|11382.2|11383.6|11380.6|11386|11383|11383.1|11380.1|0
1726748700000|2024-09-19 12:25:00|11383.7|11380.7|11381.3|11378.3|11383.9|11380.9|11380.5|11377.5|0
1726749000000|2024-09-19 12:30:00|11384.9|11381.9|11390.1|11387.1|11392|11389|11383.3|11380.3|0
1726749300000|2024-09-19 12:35:00|11389.9|11386.9|11385.7|11382.7|11390.8|11387.8|11383.2|11380.2|0
1726749600000|2024-09-19 12:40:00|11385.9|11382.9|11385.1|11382.1|11391.3|11388.3|11383.2|11380.2|0
1726749900000|2024-09-19 12:45:00|11384.8|11381.8|11379|11376|11386|11383|11377.6|11374.6|0
1726750200000|2024-09-19 12:50:00|11379.3|11376.3|11382.1|11379.1|11382.3|11379.3|11377.5|11374.5|0
1726750500000|2024-09-19 12:55:00|11381.2|11378.2|11383.7|11380.7|11386.9|11383.9|11381.2|11378.2|0
1726750800000|2024-09-19 13:00:00|11383.6|11380.6|11377.6|11374.6|11383.7|11380.7|11376.7|11373.7|0
1726751100000|2024-09-19 13:05:00|11377.7|11374.7|11384.5|11381.5|11384.6|11381.6|11372.2|11369.2|0
1726751400000|2024-09-19 13:10:00|11384.6|11381.6|11398.5|11395.5|11398.5|11395.5|11384.3|11381.3|0
1726751700000|2024-09-19 13:15:00|11398.7|11395.7|11395.7|11392.7|11399.4|11396.4|11389.9|11386.9|0
1726752000000|2024-09-19 13:20:00|11396|11393|11389.7|11386.7|11397.2|11394.2|11389.1|11386.1|0
1726752300000|2024-09-19 13:25:00|11381|11378|11402.3|11399.3|11407.2|11404.2|11380.9|11377.9|0
1726752600000|2024-09-19 13:30:00|11404|11401|11367.6|11365.8|11407.6|11404.6|11366.2|11364.4|0
1726752900000|2024-09-19 13:35:00|11366.4|11364.6|11407.4|11405.6|11407.5|11405.7|11356.7|11354.9|0
1726753200000|2024-09-19 13:40:00|11407.3|11405.5|11403.2|11401.4|11426.4|11424.6|11399.5|11397.7|0
1726753500000|2024-09-19 13:45:00|11403.1|11401.3|11389|11387.2|11412.7|11410.9|11384.1|11382.3|0
1726753800000|2024-09-19 13:50:00|11388.9|11387.1|11389.2|11387.4|11389.5|11387.7|11357.1|11355.3|0
1726754100000|2024-09-19 13:55:00|11391.5|11389.7|11382.4|11380.6|11397.2|11395.4|11368.8|11367|0
1726754400000|2024-09-19 14:00:00|11383.2|11381.4|11401.9|11400.1|11407.1|11405.3|11380.1|11378.3|0
1726754700000|2024-09-19 14:05:00|11402.5|11400.7|11407|11405.2|11418.6|11416.8|11400.8|11399|0
1726755000000|2024-09-19 14:10:00|11406.4|11404.6|11436.6|11434.8|11436.6|11434.8|11396.8|11395|0
1726755300000|2024-09-19 14:15:00|11436.2|11434.4|11458|11456.2|11458.7|11456.9|11430.6|11428.8|0
1726755600000|2024-09-19 14:20:00|11459.3|11457.5|11463.7|11461.9|11465.9|11464.1|11451.9|11450.1|0
1726755900000|2024-09-19 14:25:00|11463.6|11461.8|11489.4|11487.6|11493.9|11492.1|11456.6|11454.8|0
1726756200000|2024-09-19 14:30:00|11488.8|11487|11498.3|11496.5|11509.7|11507.9|11488.8|11487|0
1726756500000|2024-09-19 14:35:00|11498.8|11497|11498.4|11496.6|11501.2|11499.4|11480.1|11478.3|0
1726756800000|2024-09-19 14:40:00|11498.8|11497|11485.8|11484|11499|11497.2|11474.9|11473.1|0
1726757100000|2024-09-19 14:45:00|11485.2|11483.4|11493.4|11491.6|11493.4|11491.6|11469.3|11467.5|0
1726757400000|2024-09-19 14:50:00|11494|11492.2|11473.8|11472|11495.3|11493.5|11471.7|11469.9|0
1726757700000|2024-09-19 14:55:00|11471.4|11469.6|11459.5|11457.7|11476.1|11474.3|11454.5|11452.7|0
1726758000000|2024-09-19 15:00:00|11459.1|11457.3|11490.7|11488.9|11491.2|11489.4|11450.4|11448.6|0
1726758300000|2024-09-19 15:05:00|11492.1|11490.3|11480.4|11478.6|11498|11496.2|11466.2|11464.4|0
1726758600000|2024-09-19 15:10:00|11480.7|11478.9|11496|11494.2|11501.3|11499.5|11480.7|11478.9|0
1726758900000|2024-09-19 15:15:00|11495.9|11494.1|11514.8|11513|11523.3|11521.5|11494.9|11493.1|0
1726759200000|2024-09-19 15:20:00|11514.6|11512.8|11524.9|11523.1|11525.4|11523.6|11514|11512.2|0
1726759500000|2024-09-19 15:25:00|11525.6|11523.8|11521.9|11520.1|11527.8|11526|11517.4|11515.6|0
1726759800000|2024-09-19 15:30:00|11521.7|11519.9|11523.2|11521.4|11529.3|11527.5|11514.7|11512.9|0
1726760100000|2024-09-19 15:35:00|11523.3|11521.5|11535.5|11533.7|11536|11534.2|11520.7|11518.9|0
1726760400000|2024-09-19 15:40:00|11535.6|11533.8|11530.1|11528.3|11546.6|11544.8|11529.5|11527.7|0
1726760700000|2024-09-19 15:45:00|11531.7|11529.9|11540.6|11538.8|11546.4|11544.6|11529.9|11528.1|0
1726761000000|2024-09-19 15:50:00|11539.8|11538|11508.3|11506.5|11541.2|11539.4|11501.6|11499.8|0
1726761300000|2024-09-19 15:55:00|11508.5|11506.7|11500.9|11499.1|11512.3|11510.5|11494.9|11493.1|0
1726761600000|2024-09-19 16:00:00|11501.4|11499.6|11522.3|11520.5|11522.4|11520.6|11497.4|11495.6|0
1726761900000|2024-09-19 16:05:00|11522.4|11520.6|11527.6|11525.8|11527.6|11525.8|11519|11517.2|0
1726762200000|2024-09-19 16:10:00|11526.6|11524.8|11516.6|11514.8|11531.8|11530|11514.8|11513|0
1726762500000|2024-09-19 16:15:00|11516.2|11514.4|11521.6|11519.8|11523.8|11522|11509.5|11507.7|0
1726762800000|2024-09-19 16:20:00|11521.2|11519.4|11521.6|11519.8|11531|11529.2|11513.3|11511.5|0
1726763100000|2024-09-19 16:25:00|11520.9|11519.1|11530.9|11529.1|11534.8|11533|11519.6|11517.8|0
1726763400000|2024-09-19 16:30:00|11530.1|11528.3|11527.7|11525.9|11535.2|11533.4|11522.5|11520.7|0
1726763700000|2024-09-19 16:35:00|11527.4|11525.6|11525.6|11523.8|11529.1|11527.3|11522.3|11520.5|0
1726764000000|2024-09-19 16:40:00|11525.4|11523.6|11524.8|11523|11528.3|11526.5|11519.7|11517.9|0
1726764300000|2024-09-19 16:45:00|11524.9|11523.1|11526.4|11524.6|11530.9|11529.1|11522|11520.2|0
1726764600000|2024-09-19 16:50:00|11526.7|11524.9|11529.9|11528.1|11531.9|11530.1|11526|11524.2|0
1726764900000|2024-09-19 16:55:00|11530|11528.2|11524.7|11522.9|11530|11528.2|11518.9|11517.1|0
1726765200000|2024-09-19 17:00:00|11524.8|11523|11527.2|11525.4|11528.3|11526.5|11515.3|11513.5|0
1726765500000|2024-09-19 17:05:00|11526.8|11525|11521.6|11519.8|11529.5|11527.7|11514.5|11512.7|0
1726765800000|2024-09-19 17:10:00|11521.5|11519.7|11522.4|11520.6|11524.9|11523.1|11512.6|11510.8|0
1726766100000|2024-09-19 17:15:00|11521.9|11520.1|11532.6|11530.8|11533.6|11531.8|11518.9|11517.1|0
1726766400000|2024-09-19 17:20:00|11533.2|11531.4|11521.9|11520.1|11535.7|11533.9|11519.1|11517.3|0
1726766700000|2024-09-19 17:25:00|11522.4|11520.6|11529.1|11527.3|11530.6|11528.8|11522.4|11520.6|0
1726767000000|2024-09-19 17:30:00|11529|11527.2|11527.9|11526.1|11530.6|11528.8|11521.7|11519.9|0
1726767300000|2024-09-19 17:35:00|11528.1|11526.3|11534.2|11532.4|11534.4|11532.6|11525|11523.2|0
1726767600000|2024-09-19 17:40:00|11534.5|11532.7|11532.9|11531.1|11536.9|11535.1|11526.4|11524.6|0
1726767900000|2024-09-19 17:45:00|11532.8|11531|11542.3|11540.5|11543.7|11541.9|11531.4|11529.6|0
1726768200000|2024-09-19 17:50:00|11542.1|11540.3|11547.2|11545.4|11549.9|11548.1|11536.5|11534.7|0
1726768500000|2024-09-19 17:55:00|11547.4|11545.6|11541.9|11540.1|11549|11547.2|11539.7|11537.9|0
1726768800000|2024-09-19 18:00:00|11542.1|11540.3|11546.4|11544.6|11547.3|11545.5|11536.8|11535|0
1726769100000|2024-09-19 18:05:00|11546.5|11544.7|11537.8|11536|11546.9|11545.1|11537.2|11535.4|0
1726769400000|2024-09-19 18:10:00|11537.7|11535.9|11534.4|11532.6|11540.2|11538.4|11529.2|11527.4|0
1726769700000|2024-09-19 18:15:00|11534.3|11532.5|11522.6|11520.8|11534.3|11532.5|11511.8|11510|0
1726770000000|2024-09-19 18:20:00|11524.4|11522.6|11533|11531.2|11533.2|11531.4|11521.7|11519.9|0
1726770300000|2024-09-19 18:25:00|11533.1|11531.3|11536.8|11535|11538.2|11536.4|11522.4|11520.6|0
1726770600000|2024-09-19 18:30:00|11536.6|11534.8|11526.2|11524.4|11537.6|11535.8|11523.3|11521.5|0
1726770900000|2024-09-19 18:35:00|11526.1|11524.3|11537.2|11535.4|11537.6|11535.8|11523.4|11521.6|0
1726771200000|2024-09-19 18:40:00|11536.5|11534.7|11532.1|11530.3|11537.4|11535.6|11527|11525.2|0
1726771500000|2024-09-19 18:45:00|11531.9|11530.1|11513.8|11512|11534.7|11532.9|11513.2|11511.4|0
1726771800000|2024-09-19 18:50:00|11513.9|11512.1|11516.8|11515|11518.2|11516.4|11504.4|11502.6|0
1726772100000|2024-09-19 18:55:00|11516.6|11514.8|11529.6|11527.8|11529.9|11528.1|11512.3|11510.5|0
1726772400000|2024-09-19 19:00:00|11529.4|11527.6|11524.5|11522.7|11531.4|11529.6|11511|11509.2|0
1726772700000|2024-09-19 19:05:00|11524.8|11523|11518.2|11516.4|11524.8|11523|11511.8|11510|0
1726773000000|2024-09-19 19:10:00|11518|11516.2|11501|11499.2|11519.4|11517.6|11499.9|11498.1|0
1726773300000|2024-09-19 19:15:00|11500.9|11499.1|11500.6|11498.8|11514.6|11512.8|11498|11496.2|0
1726773600000|2024-09-19 19:20:00|11500.9|11499.1|11517.2|11515.4|11517.6|11515.8|11486.4|11484.6|0
1726773900000|2024-09-19 19:25:00|11517|11515.2|11515.2|11513.4|11517.7|11515.9|11501.1|11499.3|0
1726774200000|2024-09-19 19:30:00|11514.6|11512.8|11518.7|11516.9|11520.2|11518.4|11500.4|11498.6|0
1726774500000|2024-09-19 19:35:00|11519|11517.2|11528.9|11527.1|11530.3|11528.5|11517.2|11515.4|0
1726774800000|2024-09-19 19:40:00|11528.8|11527|11515.7|11513.9|11535.9|11534.1|11515.3|11513.5|0
1726775100000|2024-09-19 19:45:00|11513.2|11511.4|11529.3|11527.5|11536.1|11534.3|11513.1|11511.3|0
1726775400000|2024-09-19 19:50:00|11528.4|11526.6|11502.2|11500.4|11528.4|11526.6|11486|11484.2|0
1726775700000|2024-09-19 19:55:00|11503.6|11501.8|11498.1|11496.3|11508.9|11507.1|11487.7|11485.9|0
1726776000000|2024-09-19 20:00:00|11498.7|11495.7|11503.5|11500.5|11505.2|11502.2|11494.9|11491.9|0
1726776300000|2024-09-19 20:05:00|11503.4|11500.4|11503.5|11500.5|11504.9|11501.9|11500.1|11497.1|0
1726776600000|2024-09-19 20:10:00|11503.2|11500.2|11496.8|11493.8|11503.7|11500.7|11495.9|11492.9|0
1726776900000|2024-09-19 20:15:00|11496.6|11493.6|11499.5|11496.5|11499.5|11496.5|11495.5|11492.5|0
1726777200000|2024-09-19 20:20:00|11499.6|11496.6|11500.2|11497.2|11501.3|11498.3|11498.6|11495.6|0
1726777500000|2024-09-19 20:25:00|11500.4|11497.4|11500.4|11497.4|11501|11498|11499.9|11496.9|0
1726777800000|2024-09-19 20:30:00|11500.3|11497.3|11499.4|11496.4|11501.3|11498.3|11498.6|11495.6|0
1726778100000|2024-09-19 20:35:00|11499.3|11496.3|11501.5|11498.5|11502.1|11499.1|11499.3|11496.3|0
1726778400000|2024-09-19 20:40:00|11501.4|11498.4|11501.2|11498.2|11502.2|11499.2|11500.4|11497.4|0
1726778700000|2024-09-19 20:45:00|11501|11498|11499.3|11496.3|11501|11498|11498.8|11495.8|0
1726779000000|2024-09-19 20:50:00|11499.2|11496.2|11495.4|11492.4|11499.8|11496.8|11495.4|11492.4|0
1726779300000|2024-09-19 20:55:00|11495.3|11492.3|11495|11492|11496.2|11493.2|11493.5|11490.5|0
1726779600000|2024-09-19 21:00:00|11494.9|11491.9|11495|11492|11496.4|11493.4|11494.1|11491.1|0
1726779900000|2024-09-19 21:05:00|11495.1|11492.1|11493.8|11490.8|11495.4|11492.4|11493.5|11490.5|0
1726780200000|2024-09-19 21:10:00|11493.6|11490.6|11492.9|11489.9|11494|11491|11492.2|11489.2|0
1726780500000|2024-09-19 21:15:00|11493|11490|11492.7|11489.7|11494|11491|11492.7|11489.7|0
1726780800000|2024-09-19 21:20:00|11492.9|11489.9|11495.1|11492.1|11495.3|11492.3|11492.9|11489.9|0
1726781100000|2024-09-19 21:25:00|11495|11492|11495.2|11492.2|11495.8|11492.8|11494.3|11491.3|0
1726781400000|2024-09-19 21:30:00|11495.3|11492.3|11493.9|11490.9|11495.3|11492.3|11493.5|11490.5|0
1726781700000|2024-09-19 21:35:00|11494|11491|11493|11490|11494.1|11491.1|11492.2|11489.2|0
1726782000000|2024-09-19 21:40:00|11493.1|11490.1|11492|11489|11493.3|11490.3|11491.4|11488.4|0
1726782300000|2024-09-19 21:45:00|11491.8|11488.8|11494.3|11491.3|11494.5|11491.5|11491.6|11488.6|0
1726782600000|2024-09-19 21:50:00|11494.2|11491.2|11494|11491|11494.3|11491.3|11492.4|11489.4|0
1726782900000|2024-09-19 21:55:00|11494.1|11491.1|11493.1|11490.1|11494.1|11491.1|11492.2|11489.2|0
1726783200000|2024-09-19 22:00:00|11493.2|11490.2|11496.9|11493.9|11497.4|11494.4|11493.2|11490.2|0
1726783500000|2024-09-19 22:05:00|11496.8|11493.8|11495.5|11492.5|11497.1|11494.1|11495.1|11492.1|0
1726783800000|2024-09-19 22:10:00|11495.6|11492.6|11495.2|11492.2|11495.8|11492.8|11494.7|11491.7|0
1726784100000|2024-09-19 22:15:00|11495.3|11492.3|11494.1|11491.1|11495.7|11492.7|11493.6|11490.6|0
1726784400000|2024-09-19 22:20:00|11494.2|11491.2|11496|11493|11496.1|11493.1|11494.1|11491.1|0
1726784700000|2024-09-19 22:25:00|11496.6|11493.6|11497.5|11494.5|11497.6|11494.6|11496.6|11493.6|0
1726785000000|2024-09-19 22:30:00|11497.3|11494.3|11496.2|11493.2|11497.7|11494.7|11496|11493|0
1726785300000|2024-09-19 22:35:00|11496.1|11493.1|11489.9|11486.9|11496.1|11493.1|11489.7|11486.7|0
1726785600000|2024-09-19 22:40:00|11489.7|11486.7|11485.2|11482.2|11490.1|11487.1|11484.8|11481.8|0
1726785900000|2024-09-19 22:45:00|11485.6|11482.6|11485.2|11482.2|11485.8|11482.8|11484.9|11481.9|0
1726786200000|2024-09-19 22:50:00|11485.4|11482.4|11485|11482|11485.6|11482.6|11484.8|11481.8|0
1726786500000|2024-09-19 22:55:00|11485.1|11482.1|11487|11484|11487.5|11484.5|11485.1|11482.1|0
1726786800000|2024-09-19 23:00:00|11487.1|11484.1|11486.2|11483.2|11487.1|11484.1|11486.2|11483.2|0
1726787100000|2024-09-19 23:05:00|11486.5|11483.5|11486|11483|11486.8|11483.8|11485.9|11482.9|0
1726787400000|2024-09-19 23:10:00|11486.1|11483.1|11486.4|11483.4|11487.8|11484.8|11485.7|11482.7|0
1726787700000|2024-09-19 23:15:00|11486.3|11483.3|11485.9|11482.9|11486.7|11483.7|11485.2|11482.2|0
1726788000000|2024-09-19 23:20:00|11486|11483|11486.8|11483.8|11487.1|11484.1|11485.6|11482.6|0
1726788300000|2024-09-19 23:25:00|11486.7|11483.7|11488.5|11485.5|11488.5|11485.5|11485.6|11482.6|0
1726788600000|2024-09-19 23:30:00|11488.8|11485.8|11490.8|11487.8|11491.5|11488.5|11488.8|11485.8|0
1726788900000|2024-09-19 23:35:00|11490.7|11487.7|11492.1|11489.1|11492.5|11489.5|11490.7|11487.7|0
1726789200000|2024-09-19 23:40:00|11492|11489|11497.2|11494.2|11499.5|11496.5|11491.7|11488.7|0
1726789500000|2024-09-19 23:45:00|11497.3|11494.3|11499.5|11496.5|11500.5|11497.5|11495.1|11492.1|0
1726789800000|2024-09-19 23:50:00|11499.7|11496.7|11501.3|11498.3|11501.6|11498.6|11498.7|11495.7|0
1726790100000|2024-09-19 23:55:00|11501.5|11498.5|11501.7|11496.7|11501.9|11498.7|11496.7|11493.7|0
1726790400000|2024-09-20 00:00:00|11501.3|11496.3|11505.5|11500.5|11505.6|11500.6|11499.3|11494.3|0
1726790700000|2024-09-20 00:05:00|11505.4|11500.4|11500.9|11495.9|11507.4|11502.4|11495.9|11490.9|0
1726791000000|2024-09-20 00:10:00|11500.8|11495.8|11493.9|11488.9|11500.9|11495.9|11489.4|11484.4|0
1726791300000|2024-09-20 00:15:00|11494.3|11489.3|11497.3|11492.3|11499|11494|11493.2|11488.2|0
1726791600000|2024-09-20 00:20:00|11497.5|11492.5|11497.2|11492.2|11498.4|11493.4|11493.2|11488.2|0
1726791900000|2024-09-20 00:25:00|11497.3|11492.3|11499.7|11494.7|11502.1|11497.1|11495.2|11490.2|0
1726792200000|2024-09-20 00:30:00|11499.8|11494.8|11494.1|11489.1|11499.8|11494.8|11494|11489|0
1726792500000|2024-09-20 00:35:00|11494.2|11489.2|11498.3|11493.3|11498.9|11493.9|11493.1|11488.1|0
1726792800000|2024-09-20 00:40:00|11498.4|11493.4|11495.4|11490.4|11498.7|11493.7|11494.8|11489.8|0
1726793100000|2024-09-20 00:45:00|11495.3|11490.3|11495.6|11490.6|11497.4|11492.4|11493.6|11488.6|0
1726793400000|2024-09-20 00:50:00|11495.7|11490.7|11497|11492|11497.5|11492.5|11492.9|11487.9|0
1726793700000|2024-09-20 00:55:00|11497.1|11492.1|11496|11491|11499.4|11494.4|11493.7|11488.7|0
1726794000000|2024-09-20 01:00:00|11496.1|11491.1|11496.9|11491.9|11501.5|11496.5|11494.3|11489.3|0
1726794300000|2024-09-20 01:05:00|11497|11492|11498.5|11493.5|11499.9|11494.9|11497|11492|0
1726794600000|2024-09-20 01:10:00|11498.6|11493.6|11500.3|11495.3|11501.3|11496.3|11496|11491|0
1726794900000|2024-09-20 01:15:00|11500.5|11495.5|11497.3|11492.3|11500.6|11495.6|11496.3|11491.3|0
1726795200000|2024-09-20 01:20:00|11497.4|11492.4|11496.9|11491.9|11497.9|11492.9|11496|11491|0
1726795500000|2024-09-20 01:25:00|11496.8|11491.8|11496.3|11491.3|11499.1|11494.1|11495.4|11490.4|0
1726795800000|2024-09-20 01:30:00|11496.4|11491.4|11496.9|11491.9|11500.2|11495.2|11496.3|11491.3|0
1726796100000|2024-09-20 01:35:00|11497.1|11492.1|11497.7|11492.7|11500.2|11495.2|11496.7|11491.7|0
1726796400000|2024-09-20 01:40:00|11497.6|11492.6|11498.6|11493.6|11500.1|11495.1|11493.9|11488.9|0
1726796700000|2024-09-20 01:45:00|11498.7|11493.7|11502|11497|11503.4|11498.4|11498.2|11493.2|0
1726797000000|2024-09-20 01:50:00|11502.2|11497.2|11506.5|11501.5|11507|11502|11501.7|11496.7|0
1726797300000|2024-09-20 01:55:00|11506.4|11501.4|11506.4|11501.4|11509.6|11504.6|11501.1|11496.1|0
1726797600000|2024-09-20 02:00:00|11505.9|11500.9|11511.9|11506.9|11514.9|11509.9|11504.9|11499.9|0
1726797900000|2024-09-20 02:05:00|11512|11507|11503.8|11498.8|11512|11507|11503.5|11498.5|0
1726798200000|2024-09-20 02:10:00|11503.7|11498.7|11507.4|11502.4|11507.6|11502.6|11502.6|11497.6|0
1726798500000|2024-09-20 02:15:00|11507.5|11502.5|11500.4|11495.4|11508.6|11503.6|11499.9|11494.9|0
1726798800000|2024-09-20 02:20:00|11500.5|11495.5|11499.6|11494.6|11501.7|11496.7|11497.2|11492.2|0
1726799100000|2024-09-20 02:25:00|11499.3|11494.3|11500.1|11495.1|11501.8|11496.8|11498.9|11493.9|0
1726799400000|2024-09-20 02:30:00|11500.2|11495.2|11500.7|11495.7|11502.5|11497.5|11499.1|11494.1|0
1726799700000|2024-09-20 02:35:00|11500.2|11495.2|11497.7|11492.7|11500.7|11495.7|11497.1|11492.1|0
1726800000000|2024-09-20 02:40:00|11497.8|11492.8|11497.3|11492.3|11499.3|11494.3|11495|11490|0
1726800300000|2024-09-20 02:45:00|11497.4|11492.4|11492|11487|11498.5|11493.5|11491.9|11486.9|0
1726800600000|2024-09-20 02:50:00|11492.1|11487.1|11491|11486|11492.4|11487.4|11488.1|11483.1|0
1726800900000|2024-09-20 02:55:00|11490.9|11485.9|11490.4|11485.4|11491.7|11486.7|11487|11482|0
1726801200000|2024-09-20 03:00:00|11490.5|11485.5|11491.5|11486.5|11493.7|11488.7|11490|11485|0
1726801500000|2024-09-20 03:05:00|11491.6|11486.6|11493.5|11488.5|11493.8|11488.8|11487.5|11482.5|0
1726801800000|2024-09-20 03:10:00|11493.4|11488.4|11493.2|11488.2|11494.6|11489.6|11492.2|11487.2|0
1726802100000|2024-09-20 03:15:00|11493.5|11488.5|11498.6|11493.6|11499|11494|11493.2|11488.2|0
1726802400000|2024-09-20 03:20:00|11498.7|11493.7|11495.7|11490.7|11499.1|11494.1|11493.1|11488.1|0
1726802700000|2024-09-20 03:25:00|11496.1|11491.1|11497.6|11492.6|11498.2|11493.2|11494.3|11489.3|0
1726803000000|2024-09-20 03:30:00|11497.7|11492.7|11501.1|11496.1|11502.3|11497.3|11496.9|11491.9|0
1726803300000|2024-09-20 03:35:00|11501|11496|11503.9|11498.9|11506.1|11501.1|11499.2|11494.2|0
1726803600000|2024-09-20 03:40:00|11504|11499|11503.5|11498.5|11505.5|11500.5|11502.2|11497.2|0
1726803900000|2024-09-20 03:45:00|11503.4|11498.4|11502.8|11497.8|11505|11500|11501.7|11496.7|0
1726804200000|2024-09-20 03:50:00|11502.7|11497.7|11502.8|11497.8|11503.9|11498.9|11501.9|11496.9|0
1726804500000|2024-09-20 03:55:00|11502.7|11497.7|11503.9|11498.9|11505.7|11500.7|11501.8|11496.8|0
1726804800000|2024-09-20 04:00:00|11504|11499|11503.2|11498.2|11505.3|11500.3|11501.2|11496.2|0
1726805100000|2024-09-20 04:05:00|11503.1|11498.1|11504.9|11499.9|11505.2|11500.2|11501|11496|0
1726805400000|2024-09-20 04:10:00|11504.8|11499.8|11506.3|11501.3|11507.4|11502.4|11503.3|11498.3|0
1726805700000|2024-09-20 04:15:00|11506.1|11501.1|11501.1|11496.1|11506.4|11501.4|11499.1|11494.1|0
1726806000000|2024-09-20 04:20:00|11501.5|11496.5|11504.5|11499.5|11505.9|11500.9|11501.4|11496.4|0
1726806300000|2024-09-20 04:25:00|11504.6|11499.6|11506.8|11501.8|11506.9|11501.9|11503.6|11498.6|0
1726806600000|2024-09-20 04:30:00|11506.9|11501.9|11508.2|11503.2|11509.8|11504.8|11506.9|11501.9|0
1726806900000|2024-09-20 04:35:00|11507.9|11502.9|11509|11504|11510.7|11505.7|11507.5|11502.5|0
1726807200000|2024-09-20 04:40:00|11509.1|11504.1|11508.6|11503.6|11509.9|11504.9|11507.4|11502.4|0
1726807500000|2024-09-20 04:45:00|11508.5|11503.5|11509.6|11504.6|11509.9|11504.9|11507.6|11502.6|0
1726807800000|2024-09-20 04:50:00|11509.7|11504.7|11507.8|11502.8|11510|11505|11507.6|11502.6|0
1726808100000|2024-09-20 04:55:00|11507.7|11502.7|11507.8|11502.8|11509.2|11504.2|11506.8|11501.8|0
1726808400000|2024-09-20 05:00:00|11507.7|11502.7|11502.9|11497.9|11507.7|11502.7|11502.4|11497.4|0
1726808700000|2024-09-20 05:05:00|11503.1|11498.1|11498.7|11493.7|11503.4|11498.4|11498.3|11493.3|0
1726809000000|2024-09-20 05:10:00|11498.8|11493.8|11499.9|11494.9|11501.5|11496.5|11497.5|11492.5|0
1726809300000|2024-09-20 05:15:00|11500|11495|11498.9|11493.9|11500.1|11495.1|11497.8|11492.8|0
1726809600000|2024-09-20 05:20:00|11498.7|11493.7|11494.4|11489.4|11499.2|11494.2|11493.4|11488.4|0
1726809900000|2024-09-20 05:25:00|11494.7|11489.7|11496.5|11491.5|11498.8|11493.8|11494.1|11489.1|0
1726810200000|2024-09-20 05:30:00|11496.4|11491.4|11493.1|11488.1|11497.2|11492.2|11491.8|11486.8|0
1726810500000|2024-09-20 05:35:00|11493|11488|11493.2|11488.2|11494.6|11489.6|11492|11487|0
1726810800000|2024-09-20 05:40:00|11493.5|11488.5|11494.4|11489.4|11496.5|11491.5|11492.6|11487.6|0
1726811100000|2024-09-20 05:45:00|11494.5|11489.5|11496.2|11491.2|11498.2|11493.2|11490.9|11485.9|0
1726811400000|2024-09-20 05:50:00|11496.6|11491.6|11501.3|11496.3|11502|11497|11495.4|11490.4|0
1726811700000|2024-09-20 05:55:00|11501.2|11496.2|11501.3|11496.3|11502.4|11497.4|11500|11495|0
1726812000000|2024-09-20 06:00:00|11501|11496|11502.2|11497.2|11505.3|11500.3|11500.7|11495.7|0
1726812300000|2024-09-20 06:05:00|11502.4|11497.4|11502.8|11497.8|11503.7|11498.7|11498.9|11493.9|0
1726812600000|2024-09-20 06:10:00|11502.9|11497.9|11501|11496|11504.2|11499.2|11496.1|11491.1|0
1726812900000|2024-09-20 06:15:00|11501.1|11496.1|11503.5|11498.5|11503.6|11498.6|11497.5|11492.5|0
1726813200000|2024-09-20 06:20:00|11503.6|11498.6|11499.7|11494.7|11504.8|11499.8|11497.9|11492.9|0
1726813500000|2024-09-20 06:25:00|11499.6|11494.6|11499.8|11494.8|11502.3|11497.3|11499.3|11494.3|0
1726813800000|2024-09-20 06:30:00|11500.4|11495.4|11497|11492|11500.4|11495.4|11493.8|11488.8|0
1726814100000|2024-09-20 06:35:00|11496.8|11491.8|11499.2|11494.2|11499.7|11494.7|11496.3|11491.3|0
1726814400000|2024-09-20 06:40:00|11499.1|11494.1|11498.4|11493.4|11499.5|11494.5|11497.1|11492.1|0
1726814700000|2024-09-20 06:45:00|11498.3|11493.3|11495.9|11490.9|11498.9|11493.9|11493.4|11488.4|0
1726815000000|2024-09-20 06:50:00|11495.8|11490.8|11495.9|11490.9|11497.2|11492.2|11492.4|11487.4|0
1726815300000|2024-09-20 06:55:00|11496|11491|11492.1|11487.1|11498.4|11493.4|11490.2|11485.2|0
1726815600000|2024-09-20 07:00:00|11492.7|11487.7|11496.2|11491.2|11497.7|11492.7|11488|11483|0
1726815900000|2024-09-20 07:05:00|11496.4|11491.4|11492.3|11487.3|11500.5|11495.5|11492.3|11487.3|0
1726816200000|2024-09-20 07:10:00|11492.5|11487.5|11502.9|11497.9|11504|11499|11489.3|11484.3|0
1726816500000|2024-09-20 07:15:00|11503.3|11498.3|11503.4|11498.4|11505.1|11500.1|11500.7|11495.7|0
1726816800000|2024-09-20 07:20:00|11503.2|11498.2|11497.7|11492.7|11505.5|11500.5|11497|11492|0
1726817100000|2024-09-20 07:25:00|11497.6|11492.6|11496.3|11491.3|11499.1|11494.1|11494|11489|0
1726817400000|2024-09-20 07:30:00|11496.2|11491.2|11503|11498|11507|11502|11495.5|11490.5|0
1726817700000|2024-09-20 07:35:00|11502.7|11497.7|11501.9|11496.9|11503.6|11498.6|11499.4|11494.4|0
1726818000000|2024-09-20 07:40:00|11501.7|11496.7|11506.4|11501.4|11506.6|11501.6|11500.8|11495.8|0
1726818300000|2024-09-20 07:45:00|11505.9|11500.9|11508.9|11503.9|11509.1|11504.1|11503|11498|0
1726818600000|2024-09-20 07:50:00|11509|11504|11510.1|11505.1|11510.8|11505.8|11505.1|11500.1|0
1726818900000|2024-09-20 07:55:00|11510|11505|11502.6|11497.6|11510.5|11505.5|11501.4|11496.4|0
1726819200000|2024-09-20 08:00:00|11502.7|11497.7|11484.3|11481.3|11505.2|11500.2|11483.7|11480.7|0
1726819500000|2024-09-20 08:05:00|11484.2|11481.2|11488.6|11485.6|11492.1|11489.1|11481.8|11478.8|0
1726819800000|2024-09-20 08:10:00|11488.7|11485.7|11473.7|11470.7|11488.7|11485.7|11472.5|11469.5|0
1726820100000|2024-09-20 08:15:00|11473.8|11470.8|11480.9|11477.9|11483.2|11480.2|11473.8|11470.8|0
1726820400000|2024-09-20 08:20:00|11481|11478|11470.2|11467.2|11481|11478|11469.8|11466.8|0
1726820700000|2024-09-20 08:25:00|11470.4|11467.4|11453.8|11450.8|11471.4|11468.4|11453.8|11450.8|0
1726821000000|2024-09-20 08:30:00|11455.6|11452.6|11451.6|11448.6|11456.1|11453.1|11450.5|11447.5|0
1726821300000|2024-09-20 08:35:00|11451.2|11448.2|11459.7|11456.7|11461|11458|11451.2|11448.2|0
1726821600000|2024-09-20 08:40:00|11459.6|11456.6|11460.1|11457.1|11463.9|11460.9|11458.8|11455.8|0
1726821900000|2024-09-20 08:45:00|11460.5|11457.5|11465.1|11462.1|11466.4|11463.4|11460.3|11457.3|0
1726822200000|2024-09-20 08:50:00|11465.5|11462.5|11461.9|11458.9|11466|11463|11461.9|11458.9|0
1726822500000|2024-09-20 08:55:00|11462|11459|11462.2|11459.2|11463.6|11460.6|11460.6|11457.6|0
1726822800000|2024-09-20 09:00:00|11461.7|11458.7|11467.6|11464.6|11467.9|11464.9|11461.3|11458.3|0
1726823100000|2024-09-20 09:05:00|11467.5|11464.5|11467.2|11464.2|11469.3|11466.3|11466.6|11463.6|0
1726823400000|2024-09-20 09:10:00|11467.3|11464.3|11467.5|11464.5|11469|11466|11464.9|11461.9|0
1726823700000|2024-09-20 09:15:00|11467.6|11464.6|11470|11467|11471|11468|11466.6|11463.6|0
1726824000000|2024-09-20 09:20:00|11470.2|11467.2|11466.3|11463.3|11470.5|11467.5|11465.4|11462.4|0
1726824300000|2024-09-20 09:25:00|11466.4|11463.4|11465.7|11462.7|11468|11465|11465|11462|0
1726824600000|2024-09-20 09:30:00|11466.4|11463.4|11458.9|11455.9|11466.4|11463.4|11458.3|11455.3|0
1726824900000|2024-09-20 09:35:00|11459.1|11456.1|11456.1|11453.1|11461.3|11458.3|11455.9|11452.9|0
1726825200000|2024-09-20 09:40:00|11455.7|11452.7|11456.3|11453.3|11456.4|11453.4|11454.8|11451.8|0
1726825500000|2024-09-20 09:45:00|11456.2|11453.2|11460.1|11457.1|11461|11458|11454.8|11451.8|0
1726825800000|2024-09-20 09:50:00|11460.2|11457.2|11455.5|11452.5|11461.3|11458.3|11455.4|11452.4|0
1726826100000|2024-09-20 09:55:00|11456.1|11453.1|11451.7|11448.7|11456.2|11453.2|11451.3|11448.3|0
1726826400000|2024-09-20 10:00:00|11450.7|11447.7|11451.2|11448.2|11453|11450|11449.1|11446.1|0
1726826700000|2024-09-20 10:05:00|11451|11448|11448.9|11445.9|11451.6|11448.6|11447.5|11444.5|0
1726827000000|2024-09-20 10:10:00|11449|11446|11452.2|11449.2|11452.2|11449.2|11447.1|11444.1|0
1726827300000|2024-09-20 10:15:00|11452.5|11449.5|11451.7|11448.7|11453.2|11450.2|11451.3|11448.3|0
1726827600000|2024-09-20 10:20:00|11451.6|11448.6|11455.1|11452.1|11455.1|11452.1|11451.6|11448.6|0
1726827900000|2024-09-20 10:25:00|11455.2|11452.2|11456.3|11453.3|11457.8|11454.8|11455.1|11452.1|0
1726828200000|2024-09-20 10:30:00|11455.2|11452.2|11451.7|11448.7|11455.9|11452.9|11451.2|11448.2|0
1726828500000|2024-09-20 10:35:00|11452.1|11449.1|11454.2|11451.2|11455|11452|11452.1|11449.1|0
1726828800000|2024-09-20 10:40:00|11454.3|11451.3|11453.9|11450.9|11455|11452|11453.6|11450.6|0
1726829100000|2024-09-20 10:45:00|11453.7|11450.7|11447.9|11444.9|11453.7|11450.7|11446.9|11443.9|0
1726829400000|2024-09-20 10:50:00|11447.8|11444.8|11443.2|11440.2|11448.1|11445.1|11443.1|11440.1|0
1726829700000|2024-09-20 10:55:00|11443.1|11440.1|11443.7|11440.7|11444.2|11441.2|11439.1|11436.1|0
1726830000000|2024-09-20 11:00:00|11448.6|11445.6|11453.7|11450.7|11454.9|11451.9|11448.1|11445.1|0
1726830300000|2024-09-20 11:05:00|11453.8|11450.8|11448.7|11445.7|11454.5|11451.5|11446.6|11443.6|0
1726830600000|2024-09-20 11:10:00|11448.8|11445.8|11449.6|11446.6|11450.7|11447.7|11445.5|11442.5|0
1726830900000|2024-09-20 11:15:00|11449.1|11446.1|11455.9|11452.9|11456|11453|11449.1|11446.1|0
1726831200000|2024-09-20 11:20:00|11456|11453|11455.4|11452.4|11458.7|11455.7|11454.6|11451.6|0
1726831500000|2024-09-20 11:25:00|11455.5|11452.5|11452.4|11449.4|11457.7|11454.7|11451.8|11448.8|0
1726831800000|2024-09-20 11:30:00|11452.2|11449.2|11451.8|11448.8|11455.8|11452.8|11450.1|11447.1|0
1726832100000|2024-09-20 11:35:00|11451.3|11448.3|11452.4|11449.4|11453.3|11450.3|11450.4|11447.4|0
1726832400000|2024-09-20 11:40:00|11452.9|11449.9|11457.6|11454.6|11458.2|11455.2|11452.9|11449.9|0
1726832700000|2024-09-20 11:45:00|11457.7|11454.7|11458.5|11455.5|11459.7|11456.7|11455.7|11452.7|0
1726833000000|2024-09-20 11:50:00|11458.6|11455.6|11461.4|11458.4|11461.6|11458.6|11458.5|11455.5|0
1726833300000|2024-09-20 11:55:00|11461.3|11458.3|11465.7|11462.7|11467.3|11464.3|11460.6|11457.6|0
1726833600000|2024-09-20 12:00:00|11463|11460|11473.7|11470.7|11473.7|11470.7|11462.6|11459.6|0
1726833900000|2024-09-20 12:05:00|11473.6|11470.6|11484.9|11481.9|11485.3|11482.3|11473.2|11470.2|0
1726834200000|2024-09-20 12:10:00|11485.5|11482.5|11491.9|11488.9|11492|11489|11485.1|11482.1|0
1726834500000|2024-09-20 12:15:00|11492|11489|11490.5|11487.5|11496.2|11493.2|11488.9|11485.9|0
1726834800000|2024-09-20 12:20:00|11490.9|11487.9|11494|11491|11495.8|11492.8|11489.9|11486.9|0
1726835100000|2024-09-20 12:25:00|11493.8|11490.8|11500.4|11497.4|11502.6|11499.6|11493.4|11490.4|0
1726835400000|2024-09-20 12:30:00|11500.3|11497.3|11505.7|11502.7|11506.8|11503.8|11498.9|11495.9|0
1726835700000|2024-09-20 12:35:00|11505.6|11502.6|11511.9|11508.9|11514|11511|11502.4|11499.4|0
1726836000000|2024-09-20 12:40:00|11512|11509|11519.7|11516.7|11521.3|11518.3|11511.6|11508.6|0
1726836300000|2024-09-20 12:45:00|11519.8|11516.8|11525.2|11522.2|11525.6|11522.6|11517.9|11514.9|0
1726836600000|2024-09-20 12:50:00|11525.4|11522.4|11513.6|11510.6|11525.6|11522.6|11513.1|11510.1|0
1726836900000|2024-09-20 12:55:00|11513.4|11510.4|11520|11517|11521|11518|11511.8|11508.8|0
1726837200000|2024-09-20 13:00:00|11518.2|11515.2|11501.3|11498.3|11520.9|11517.9|11501.3|11498.3|0
1726837500000|2024-09-20 13:05:00|11501.2|11498.2|11487.5|11484.5|11503.5|11500.5|11486.5|11483.5|0
1726837800000|2024-09-20 13:10:00|11487.4|11484.4|11496.7|11493.7|11496.7|11493.7|11484.5|11481.5|0
1726838100000|2024-09-20 13:15:00|11496.1|11493.1|11492.7|11489.7|11496.6|11493.6|11489.5|11486.5|0
1726838400000|2024-09-20 13:20:00|11492.8|11489.8|11496.5|11493.5|11496.5|11493.5|11488.8|11485.8|0
1726838700000|2024-09-20 13:25:00|11494|11491|11496.3|11493.3|11502.5|11499.5|11489.6|11486.6|0
1726839000000|2024-09-20 13:30:00|11487|11484|11509|11507.2|11522.8|11521|11482.9|11479.9|0
1726839300000|2024-09-20 13:35:00|11510.2|11508.4|11486.1|11484.3|11522.1|11520.3|11485.6|11483.8|0
1726839600000|2024-09-20 13:40:00|11485.9|11484.1|11483.4|11481.6|11498|11496.2|11468.5|11466.7|0
1726839900000|2024-09-20 13:45:00|11483.5|11481.7|11476|11474.2|11492.7|11490.9|11471.8|11470|0
1726840200000|2024-09-20 13:50:00|11475.9|11474.1|11483.3|11481.5|11512.2|11510.4|11475.9|11474.1|0
1726840500000|2024-09-20 13:55:00|11484.1|11482.3|11452.1|11450.3|11484.8|11483|11447.3|11445.5|0
1726840800000|2024-09-20 14:00:00|11451.9|11450.1|11467.7|11465.9|11468.6|11466.8|11442|11440.2|0
1726841100000|2024-09-20 14:05:00|11466.3|11464.5|11462.8|11461|11474|11472.2|11459.6|11457.8|0
1726841400000|2024-09-20 14:10:00|11463|11461.2|11440.1|11438.3|11465.5|11463.7|11432.5|11430.7|0
1726841700000|2024-09-20 14:15:00|11441.4|11439.6|11435.7|11433.9|11454.6|11452.8|11428.4|11426.6|0
1726842000000|2024-09-20 14:20:00|11434.7|11432.9|11445|11443.2|11445|11443.2|11423.8|11422|0
1726842300000|2024-09-20 14:25:00|11445.2|11443.4|11447|11445.2|11455.6|11453.8|11442|11440.2|0
1726842600000|2024-09-20 14:30:00|11448.2|11446.4|11441.2|11439.4|11449.1|11447.3|11423.3|11421.5|0
1726842900000|2024-09-20 14:35:00|11440.8|11439|11451.9|11450.1|11454.3|11452.5|11428.6|11426.8|0
1726843200000|2024-09-20 14:40:00|11451.6|11449.8|11437.4|11435.6|11451.6|11449.8|11429.9|11428.1|0
1726843500000|2024-09-20 14:45:00|11437.7|11435.9|11424.7|11422.9|11438.4|11436.6|11420.7|11418.9|0
1726843800000|2024-09-20 14:50:00|11424.5|11422.7|11399|11397.2|11433.4|11431.6|11396.2|11394.4|0
1726844100000|2024-09-20 14:55:00|11399.4|11397.6|11399.5|11397.7|11407.1|11405.3|11395.1|11393.3|0
1726844400000|2024-09-20 15:00:00|11399.3|11397.5|11385|11383.2|11399.3|11397.5|11384.3|11382.5|0
1726844700000|2024-09-20 15:05:00|11385.2|11383.4|11385.2|11383.4|11393.9|11392.1|11384.1|11382.3|0
1726845000000|2024-09-20 15:10:00|11385|11383.2|11360.8|11359|11390.2|11388.4|11357.8|11356|0
1726845300000|2024-09-20 15:15:00|11360.9|11359.1|11371.2|11369.4|11371.6|11369.8|11340|11338.2|0
1726845600000|2024-09-20 15:20:00|11370.7|11368.9|11387.6|11385.8|11391.2|11389.4|11370.7|11368.9|0
1726845900000|2024-09-20 15:25:00|11387.7|11385.9|11382.8|11381|11394.8|11393|11382.3|11380.5|0
1726846200000|2024-09-20 15:30:00|11382.4|11380.6|11415.2|11413.4|11416|11414.2|11379.6|11377.8|0
1726846500000|2024-09-20 15:35:00|11415.9|11414.1|11419.3|11417.5|11425.5|11423.7|11408.2|11406.4|0
1726846800000|2024-09-20 15:40:00|11419.6|11417.8|11434.2|11432.4|11440.2|11438.4|11414|11412.2|0
1726847100000|2024-09-20 15:45:00|11434.9|11433.1|11440.2|11438.4|11444.9|11443.1|11427.6|11425.8|0
1726847400000|2024-09-20 15:50:00|11440.1|11438.3|11433.4|11431.6|11442.4|11440.6|11425|11423.2|0
1726847700000|2024-09-20 15:55:00|11433.6|11431.8|11444.9|11443.1|11450.7|11448.9|11433.6|11431.8|0
1726848000000|2024-09-20 16:00:00|11445.9|11444.1|11458.8|11457|11461.3|11459.5|11442.4|11440.6|0
1726848300000|2024-09-20 16:05:00|11459.1|11457.3|11466.6|11464.8|11469.1|11467.3|11454.1|11452.3|0
1726848600000|2024-09-20 16:10:00|11466.5|11464.7|11462.9|11461.1|11468.3|11466.5|11458.7|11456.9|0
1726848900000|2024-09-20 16:15:00|11462.3|11460.5|11462.5|11460.7|11466.7|11464.9|11454.1|11452.3|0
1726849200000|2024-09-20 16:20:00|11463|11461.2|11473.9|11472.1|11474.4|11472.6|11461.6|11459.8|0
1726849500000|2024-09-20 16:25:00|11474|11472.2|11472.5|11470.7|11476.2|11474.4|11467.8|11466|0
1726849800000|2024-09-20 16:30:00|11470.9|11469.1|11465.3|11463.5|11473.4|11471.6|11463.3|11461.5|0
1726850100000|2024-09-20 16:35:00|11466.8|11465|11472.1|11470.3|11474.5|11472.7|11462.9|11461.1|0
1726850400000|2024-09-20 16:40:00|11472.5|11470.7|11467.8|11466|11474.4|11472.6|11467.8|11466|0
1726850700000|2024-09-20 16:45:00|11468.3|11466.5|11474.8|11473|11474.8|11473|11467.5|11465.7|0
1726851000000|2024-09-20 16:50:00|11474.7|11472.9|11474.9|11473.1|11483.8|11482|11474.4|11472.6|0
1726851300000|2024-09-20 16:55:00|11474.3|11472.5|11468.6|11466.8|11475.2|11473.4|11467.4|11465.6|0
1726851600000|2024-09-20 17:00:00|11467.6|11465.8|11462.8|11461|11476.2|11474.4|11459.8|11458|0
1726851900000|2024-09-20 17:05:00|11462.5|11460.7|11458.8|11457|11470.9|11469.1|11457.7|11455.9|0
1726852200000|2024-09-20 17:10:00|11458|11456.2|11465.2|11463.4|11466.6|11464.8|11453.3|11451.5|0
1726852500000|2024-09-20 17:15:00|11465.1|11463.3|11465.1|11463.3|11468.3|11466.5|11461.2|11459.4|0
1726852800000|2024-09-20 17:20:00|11465.4|11463.6|11448|11446.2|11466.3|11464.5|11447|11445.2|0
1726853100000|2024-09-20 17:25:00|11448.8|11447|11453.5|11451.7|11460.5|11458.7|11448|11446.2|0
1726853400000|2024-09-20 17:30:00|11453.7|11451.9|11468.7|11466.9|11469.8|11468|11453.4|11451.6|0
1726853700000|2024-09-20 17:35:00|11468.8|11467|11469.7|11467.9|11476.3|11474.5|11466.6|11464.8|0
1726854000000|2024-09-20 17:40:00|11469.8|11468|11455.7|11453.9|11469.8|11468|11455.7|11453.9|0
1726854300000|2024-09-20 17:45:00|11455.9|11454.1|11459|11457.2|11461.3|11459.5|11454.1|11452.3|0
1726854600000|2024-09-20 17:50:00|11459.5|11457.7|11452.6|11450.8|11460|11458.2|11452.3|11450.5|0
1726854900000|2024-09-20 17:55:00|11452.5|11450.7|11448.4|11446.6|11456.4|11454.6|11446.8|11445|0
1726855200000|2024-09-20 18:00:00|11448.3|11446.5|11426.2|11424.4|11451.7|11449.9|11421.9|11420.1|0
1726855500000|2024-09-20 18:05:00|11428.5|11426.7|11424.8|11423|11432.9|11431.1|11421.9|11420.1|0
1726855800000|2024-09-20 18:10:00|11423.9|11422.1|11430.2|11428.4|11438|11436.2|11416.5|11414.7|0
1726856100000|2024-09-20 18:15:00|11429.9|11428.1|11431.8|11430|11436.4|11434.6|11429.6|11427.8|0
1726856400000|2024-09-20 18:20:00|11432.1|11430.3|11431.2|11429.4|11435.3|11433.5|11425.8|11424|0
1726856700000|2024-09-20 18:25:00|11430.9|11429.1|11430.7|11428.9|11434.2|11432.4|11427.5|11425.7|0
1726857000000|2024-09-20 18:30:00|11430.9|11429.1|11420.2|11418.4|11431|11429.2|11419.3|11417.5|0
1726857300000|2024-09-20 18:35:00|11420.6|11418.8|11427|11425.2|11428.7|11426.9|11417|11415.2|0
1726857600000|2024-09-20 18:40:00|11426.6|11424.8|11421.9|11420.1|11428.3|11426.5|11421.4|11419.6|0
1726857900000|2024-09-20 18:45:00|11422.4|11420.6|11427.1|11425.3|11431.4|11429.6|11421.7|11419.9|0
1726858200000|2024-09-20 18:50:00|11427|11425.2|11443|11441.2|11443|11441.2|11427|11425.2|0
1726858500000|2024-09-20 18:55:00|11443.3|11441.5|11455.1|11453.3|11456.1|11454.3|11441.5|11439.7|0
1726858800000|2024-09-20 19:00:00|11455.4|11453.6|11460.3|11458.5|11461.7|11459.9|11450.2|11448.4|0
1726859100000|2024-09-20 19:05:00|11459.8|11458|11456.4|11454.6|11459.8|11458|11444.7|11442.9|0
1726859400000|2024-09-20 19:10:00|11456.3|11454.5|11462.7|11460.9|11464.5|11462.7|11456.3|11454.5|0
1726859700000|2024-09-20 19:15:00|11462.9|11461.1|11467.2|11465.4|11472.4|11470.6|11460.9|11459.1|0
1726860000000|2024-09-20 19:20:00|11467.9|11466.1|11471.6|11469.8|11489.3|11487.5|11467.2|11465.4|0
1726860300000|2024-09-20 19:25:00|11472|11470.2|11479.6|11477.8|11482.3|11480.5|11470.6|11468.8|0
1726860600000|2024-09-20 19:30:00|11479.3|11477.5|11483.1|11481.3|11483.1|11481.3|11473.2|11471.4|0
1726860900000|2024-09-20 19:35:00|11482.9|11481.1|11496.2|11494.4|11503.4|11501.6|11480.6|11478.8|0
1726861200000|2024-09-20 19:40:00|11496.6|11494.8|11488.1|11486.3|11496.6|11494.8|11486.9|11485.1|0
1726861500000|2024-09-20 19:45:00|11488|11486.2|11475.1|11473.3|11491.2|11489.4|11473.8|11472|0
1726861800000|2024-09-20 19:50:00|11475.3|11473.5|11465.9|11464.1|11475.3|11473.5|11453|11451.2|0
1726862100000|2024-09-20 19:55:00|11465.3|11463.5|11449.3|11447.5|11467.6|11465.8|11443.1|11441.3|0
1726862400000|2024-09-20 20:00:00|11449.2|11446.2|11442.2|11439.2|11461.1|11458.1|11439.5|11436.5|0
1726862700000|2024-09-20 20:05:00|11442.1|11439.1|11445.6|11442.6|11446.2|11443.2|11442.1|11439.1|0
1726863000000|2024-09-20 20:10:00|11445.7|11442.7|11445.1|11442.1|11449.6|11446.6|11443.9|11440.9|0
1726863300000|2024-09-20 20:15:00|11444.9|11441.9|11443.4|11440.4|11445.6|11442.6|11441.8|11438.8|0
1726863600000|2024-09-20 20:20:00|11443.1|11440.1|11445.2|11442.2|11445.6|11442.6|11442|11439|0
1726863900000|2024-09-20 20:25:00|11445.4|11442.4|11445|11442|11447.3|11444.3|11443.3|11440.3|0
1726864200000|2024-09-20 20:30:00|11444.9|11441.9|11443.3|11440.3|11445|11442|11439.1|11436.1|0
1726864500000|2024-09-20 20:35:00|11443.1|11440.1|11442.5|11439.5|11443.8|11440.8|11440.6|11437.6|0
1726864800000|2024-09-20 20:40:00|11442.4|11439.4|11445.3|11442.3|11445.9|11442.9|11442.1|11439.1|0
1726865100000|2024-09-20 20:45:00|11445.2|11442.2|11446.6|11443.6|11448.4|11445.4|11444.2|11441.2|0
1726865400000|2024-09-20 20:50:00|11447.1|11444.1|11444.9|11441.9|11447.1|11444.1|11443.3|11440.3|0
1726865700000|2024-09-20 20:55:00|11444|11441|11443.9|11440.9|11444.7|11441.7|11441.5|11438.5|0
1727042400000|2024-09-22 22:00:00|11441.1|11436.1|11445.4|11440.4|11447.5|11442.5|11440.9|11435.9|0
1727042700000|2024-09-22 22:05:00|11445.5|11440.5|11441.5|11436.5|11445.9|11440.9|11438.1|11433.1|0
1727043000000|2024-09-22 22:10:00|11441.6|11436.6|11445.6|11440.6|11446.4|11441.4|11441.1|11436.1|0
1727043300000|2024-09-22 22:15:00|11445.7|11440.7|11446.1|11441.1|11448.1|11443.1|11445.1|11440.1|0
1727043600000|2024-09-22 22:20:00|11446.2|11441.2|11456.4|11451.4|11457.4|11452.4|11445.8|11440.8|0
1727043900000|2024-09-22 22:25:00|11456.5|11451.5|11457.7|11452.7|11461.2|11456.2|11454.9|11449.9|0
1727044200000|2024-09-22 22:30:00|11457.9|11452.9|11459.8|11454.8|11461|11456|11455.4|11450.4|0
1727044500000|2024-09-22 22:35:00|11459.9|11454.9|11459.3|11454.3|11462.3|11457.3|11458.2|11453.2|0
1727044800000|2024-09-22 22:40:00|11459.2|11454.2|11461.5|11456.5|11463.9|11458.9|11459.2|11454.2|0
1727045100000|2024-09-22 22:45:00|11461.6|11456.6|11462.6|11457.6|11463.3|11458.3|11459.8|11454.8|0
1727045400000|2024-09-22 22:50:00|11462.5|11457.5|11461|11456|11464.2|11459.2|11460.4|11455.4|0
1727045700000|2024-09-22 22:55:00|11461.1|11456.1|11461.4|11456.4|11464.4|11459.4|11455.4|11450.4|0
1727046000000|2024-09-22 23:00:00|11461.1|11456.1|11458.3|11453.3|11463.6|11458.6|11455.5|11450.5|0
1727046300000|2024-09-22 23:05:00|11458.5|11453.5|11461|11456|11462.6|11457.6|11454.8|11449.8|0
1727046600000|2024-09-22 23:10:00|11461.1|11456.1|11457|11452|11461.5|11456.5|11453.8|11448.8|0
1727046900000|2024-09-22 23:15:00|11456.9|11451.9|11458.3|11453.3|11459|11454|11455.2|11450.2|0
1727047200000|2024-09-22 23:20:00|11458.2|11453.2|11456.7|11451.7|11458.8|11453.8|11456.5|11451.5|0
1727047500000|2024-09-22 23:25:00|11456.6|11451.6|11457.5|11452.5|11457.9|11452.9|11455.5|11450.5|0
1727047800000|2024-09-22 23:30:00|11457.4|11452.4|11460.7|11455.7|11462.7|11457.7|11457|11452|0
1727048100000|2024-09-22 23:35:00|11460.8|11455.8|11465.6|11460.6|11467.8|11462.8|11459.6|11454.6|0
1727048400000|2024-09-22 23:40:00|11465.8|11460.8|11472.4|11467.4|11473.3|11468.3|11465.5|11460.5|0
1727048700000|2024-09-22 23:45:00|11472.5|11467.5|11475.5|11470.5|11476.4|11471.4|11471.8|11466.8|0
1727049000000|2024-09-22 23:50:00|11475.2|11470.2|11476.9|11471.9|11477.2|11472.2|11473.4|11468.4|0
1727049300000|2024-09-22 23:55:00|11477|11472|11477.2|11472.2|11477.8|11472.8|11474.2|11469.2|0
1727049600000|2024-09-23 00:00:00|11477.3|11472.3|11478.6|11473.6|11483.5|11478.5|11477.3|11472.3|0
1727049900000|2024-09-23 00:05:00|11478.7|11473.7|11478.4|11473.4|11480|11475|11474.9|11469.9|0
1727050200000|2024-09-23 00:10:00|11478.3|11473.3|11476.4|11471.4|11479.6|11474.6|11476.1|11471.1|0
1727050500000|2024-09-23 00:15:00|11476.3|11471.3|11478.3|11473.3|11479.1|11474.1|11473.4|11468.4|0
1727050800000|2024-09-23 00:20:00|11478.4|11473.4|11486.8|11481.8|11487|11482|11477.4|11472.4|0
1727051100000|2024-09-23 00:25:00|11486.7|11481.7|11491.7|11486.7|11491.7|11486.7|11483.9|11478.9|0
1727051400000|2024-09-23 00:30:00|11491.6|11486.6|11506|11501|11507.4|11502.4|11491.6|11486.6|0
1727051700000|2024-09-23 00:35:00|11506.1|11501.1|11507.1|11502.1|11508.1|11503.1|11504.5|11499.5|0
1727052000000|2024-09-23 00:40:00|11507.2|11502.2|11508.2|11503.2|11510.2|11505.2|11507|11502|0
1727052300000|2024-09-23 00:45:00|11508.3|11503.3|11514.4|11509.4|11520.3|11515.3|11508.3|11503.3|0
1727052600000|2024-09-23 00:50:00|11514.5|11509.5|11521.2|11516.2|11521.7|11516.7|11514.3|11509.3|0
1727052900000|2024-09-23 00:55:00|11521.1|11516.1|11522.8|11517.8|11525.5|11520.5|11518.4|11513.4|0
1727053200000|2024-09-23 01:00:00|11523.1|11518.1|11529.2|11524.2|11535|11530|11522.2|11517.2|0
1727053500000|2024-09-23 01:05:00|11529.3|11524.3|11529.8|11524.8|11532|11527|11526.2|11521.2|0
1727053800000|2024-09-23 01:10:00|11529.4|11524.4|11525.9|11520.9|11530.1|11525.1|11525.6|11520.6|0
1727054100000|2024-09-23 01:15:00|11526|11521|11524.9|11519.9|11526.1|11521.1|11520.4|11515.4|0
1727054400000|2024-09-23 01:20:00|11525|11520|11525.2|11520.2|11528.9|11523.9|11525|11520|0
1727054700000|2024-09-23 01:25:00|11525.1|11520.1|11524.9|11519.9|11525.7|11520.7|11523.6|11518.6|0
1727055000000|2024-09-23 01:30:00|11524.8|11519.8|11529|11524|11531.3|11526.3|11522.8|11517.8|0
1727055300000|2024-09-23 01:35:00|11528.9|11523.9|11529.7|11524.7|11532.3|11527.3|11527.5|11522.5|0
1727055600000|2024-09-23 01:40:00|11529.4|11524.4|11527.4|11522.4|11531.9|11526.9|11526.1|11521.1|0
1727055900000|2024-09-23 01:45:00|11527.5|11522.5|11525|11520|11527.8|11522.8|11523.5|11518.5|0
1727056200000|2024-09-23 01:50:00|11524.9|11519.9|11519.9|11514.9|11528.1|11523.1|11519.9|11514.9|0
1727056500000|2024-09-23 01:55:00|11520|11515|11522.6|11517.6|11524.3|11519.3|11520|11515|0
1727056800000|2024-09-23 02:00:00|11522.3|11517.3|11524|11519|11525.6|11520.6|11520.9|11515.9|0
1727057100000|2024-09-23 02:05:00|11524.1|11519.1|11525.3|11520.3|11525.5|11520.5|11519.7|11514.7|0
1727057400000|2024-09-23 02:10:00|11525.2|11520.2|11525|11520|11527.5|11522.5|11522.6|11517.6|0
1727057700000|2024-09-23 02:15:00|11525.1|11520.1|11527.4|11522.4|11528.4|11523.4|11523.3|11518.3|0
1727058000000|2024-09-23 02:20:00|11527.5|11522.5|11532.8|11527.8|11534.1|11529.1|11527.3|11522.3|0
1727058300000|2024-09-23 02:25:00|11532.9|11527.9|11533.2|11528.2|11535.8|11530.8|11532.5|11527.5|0
1727058600000|2024-09-23 02:30:00|11533.1|11528.1|11528.2|11523.2|11534.6|11529.6|11527|11522|0
1727058900000|2024-09-23 02:35:00|11528.1|11523.1|11532.8|11527.8|11533.2|11528.2|11527.1|11522.1|0
1727059200000|2024-09-23 02:40:00|11533|11528|11536.2|11531.2|11536.9|11531.9|11532.6|11527.6|0
1727059500000|2024-09-23 02:45:00|11536.1|11531.1|11536.8|11531.8|11538.4|11533.4|11534.9|11529.9|0
1727059800000|2024-09-23 02:50:00|11536.9|11531.9|11536.8|11531.8|11538.7|11533.7|11535.9|11530.9|0
1727060100000|2024-09-23 02:55:00|11536.9|11531.9|11532.5|11527.5|11537|11532|11532.4|11527.4|0
1727060400000|2024-09-23 03:00:00|11532.3|11527.3|11534|11529|11534.5|11529.5|11531.5|11526.5|0
1727060700000|2024-09-23 03:05:00|11533.9|11528.9|11534|11529|11534.8|11529.8|11531.1|11526.1|0
1727061000000|2024-09-23 03:10:00|11533.9|11528.9|11537|11532|11537|11532|11533.5|11528.5|0
1727061300000|2024-09-23 03:15:00|11537.1|11532.1|11534.5|11529.5|11540.2|11535.2|11534.1|11529.1|0
1727061600000|2024-09-23 03:20:00|11534.4|11529.4|11536.6|11531.6|11538.2|11533.2|11533.7|11528.7|0
1727061900000|2024-09-23 03:25:00|11536.2|11531.2|11536.5|11531.5|11537.6|11532.6|11534.6|11529.6|0
1727062200000|2024-09-23 03:30:00|11536.4|11531.4|11535.5|11530.5|11538.1|11533.1|11534.1|11529.1|0
1727062500000|2024-09-23 03:35:00|11534.9|11529.9|11536.7|11531.7|11537.8|11532.8|11534.2|11529.2|0
1727062800000|2024-09-23 03:40:00|11536.6|11531.6|11538.8|11533.8|11539.2|11534.2|11536.4|11531.4|0
1727063100000|2024-09-23 03:45:00|11538.9|11533.9|11535.7|11530.7|11539.4|11534.4|11535.7|11530.7|0
1727063400000|2024-09-23 03:50:00|11535.8|11530.8|11534|11529|11536|11531|11534|11529|0
1727063700000|2024-09-23 03:55:00|11533.7|11528.7|11530|11525|11533.7|11528.7|11528.9|11523.9|0
1727064000000|2024-09-23 04:00:00|11530.1|11525.1|11531.5|11526.5|11533.5|11528.5|11528.9|11523.9|0
1727064300000|2024-09-23 04:05:00|11531.6|11526.6|11533.2|11528.2|11533.8|11528.8|11529.9|11524.9|0
1727064600000|2024-09-23 04:10:00|11533.3|11528.3|11533.2|11528.2|11533.9|11528.9|11531.5|11526.5|0
1727064900000|2024-09-23 04:15:00|11533.1|11528.1|11530.8|11525.8|11533.5|11528.5|11528.6|11523.6|0
1727065200000|2024-09-23 04:20:00|11530.9|11525.9|11529.1|11524.1|11531.4|11526.4|11528.1|11523.1|0
1727065500000|2024-09-23 04:25:00|11528.9|11523.9|11529.3|11524.3|11530|11525|11528.1|11523.1|0
1727065800000|2024-09-23 04:30:00|11529.5|11524.5|11528.7|11523.7|11531.4|11526.4|11528.1|11523.1|0
1727066100000|2024-09-23 04:35:00|11528.8|11523.8|11532.2|11527.2|11533.6|11528.6|11528.8|11523.8|0
1727066400000|2024-09-23 04:40:00|11532.3|11527.3|11529.1|11524.1|11533.1|11528.1|11527|11522|0
1727066700000|2024-09-23 04:45:00|11529.4|11524.4|11527.2|11522.2|11530|11525|11524.3|11519.3|0
1727067000000|2024-09-23 04:50:00|11527.3|11522.3|11527.3|11522.3|11527.7|11522.7|11524.8|11519.8|0
1727067300000|2024-09-23 04:55:00|11527.1|11522.1|11525.8|11520.8|11528.2|11523.2|11525.8|11520.8|0
1727067600000|2024-09-23 05:00:00|11525.9|11520.9|11520.3|11515.3|11526.7|11521.7|11519.3|11514.3|0
1727067900000|2024-09-23 05:05:00|11520.2|11515.2|11518.4|11513.4|11522.2|11517.2|11517.6|11512.6|0
1727068200000|2024-09-23 05:10:00|11518.5|11513.5|11513.3|11508.3|11520|11515|11512.3|11507.3|0
1727068500000|2024-09-23 05:15:00|11512.6|11507.6|11515.8|11510.8|11516|11511|11511.3|11506.3|0
1727068800000|2024-09-23 05:20:00|11515.9|11510.9|11515|11510|11516.1|11511.1|11513.8|11508.8|0
1727069100000|2024-09-23 05:25:00|11515.3|11510.3|11516.9|11511.9|11517.3|11512.3|11514.2|11509.2|0
1727069400000|2024-09-23 05:30:00|11516.8|11511.8|11515.5|11510.5|11517.6|11512.6|11515.2|11510.2|0
1727069700000|2024-09-23 05:35:00|11515.4|11510.4|11516.2|11511.2|11517.3|11512.3|11513.8|11508.8|0
1727070000000|2024-09-23 05:40:00|11516.3|11511.3|11511.5|11506.5|11516.7|11511.7|11510.6|11505.6|0
1727070300000|2024-09-23 05:45:00|11511.7|11506.7|11515.4|11510.4|11516.8|11511.8|11511|11506|0
1727070600000|2024-09-23 05:50:00|11515.5|11510.5|11510.8|11505.8|11516.2|11511.2|11509.5|11504.5|0
1727070900000|2024-09-23 05:55:00|11510.7|11505.7|11506|11501|11510.9|11505.9|11504.4|11499.4|0
1727071200000|2024-09-23 06:00:00|11505.3|11500.3|11500.6|11495.6|11506.6|11501.6|11498.2|11493.2|0
1727071500000|2024-09-23 06:05:00|11500.5|11495.5|11499.3|11494.3|11502.3|11497.3|11497.1|11492.1|0
1727071800000|2024-09-23 06:10:00|11499.4|11494.4|11499.5|11494.5|11500|11495|11494.4|11489.4|0
1727072100000|2024-09-23 06:15:00|11499.6|11494.6|11497.7|11492.7|11500.2|11495.2|11496.9|11491.9|0
1727072400000|2024-09-23 06:20:00|11497.8|11492.8|11495.1|11490.1|11502.9|11497.9|11493.6|11488.6|0
1727072700000|2024-09-23 06:25:00|11495|11490|11500.4|11495.4|11500.4|11495.4|11494.2|11489.2|0
1727073000000|2024-09-23 06:30:00|11500.5|11495.5|11501.4|11496.4|11502|11497|11499.7|11494.7|0
1727073300000|2024-09-23 06:35:00|11501.5|11496.5|11498.5|11493.5|11502.4|11497.4|11495.9|11490.9|0
1727073600000|2024-09-23 06:40:00|11498.4|11493.4|11500.8|11495.8|11501.2|11496.2|11498.4|11493.4|0
1727073900000|2024-09-23 06:45:00|11500.9|11495.9|11500.9|11495.9|11502.9|11497.9|11499.9|11494.9|0
1727074200000|2024-09-23 06:50:00|11500.8|11495.8|11499.2|11494.2|11500.8|11495.8|11497.8|11492.8|0
1727074500000|2024-09-23 06:55:00|11499.1|11494.1|11494.4|11489.4|11499.2|11494.2|11492.3|11487.3|0
1727074800000|2024-09-23 07:00:00|11494.3|11489.3|11477|11472|11495.3|11490.3|11473.9|11468.9|0
1727075100000|2024-09-23 07:05:00|11476.7|11471.7|11469.4|11464.4|11476.7|11471.7|11467|11462|0
1727075400000|2024-09-23 07:10:00|11469.5|11464.5|11459.9|11454.9|11470.5|11465.5|11457.6|11452.6|0
1727075700000|2024-09-23 07:15:00|11450.6|11445.6|11431.6|11426.6|11452|11447|11421|11416|0
1727076000000|2024-09-23 07:20:00|11431.7|11426.7|11436.2|11431.2|11440.5|11435.5|11427|11422|0
1727076300000|2024-09-23 07:25:00|11435.9|11430.9|11452.9|11447.9|11455.4|11450.4|11435.6|11430.6|0
1727076600000|2024-09-23 07:30:00|11449.4|11444.4|11450.4|11445.4|11462.3|11457.3|11445.4|11440.4|0
1727076900000|2024-09-23 07:35:00|11450.9|11445.9|11467.6|11462.6|11468.2|11463.2|11449.5|11444.5|0
1727077200000|2024-09-23 07:40:00|11467.5|11462.5|11472.2|11467.2|11474|11469|11465.4|11460.4|0
1727077500000|2024-09-23 07:45:00|11472.7|11467.7|11473.4|11468.4|11475.8|11470.8|11468.9|11463.9|0
1727077800000|2024-09-23 07:50:00|11473.7|11468.7|11479.2|11474.2|11479.7|11474.7|11472.7|11467.7|0
1727078100000|2024-09-23 07:55:00|11479.3|11474.3|11482.2|11477.2|11483.7|11478.7|11478.5|11473.5|0
1727078400000|2024-09-23 08:00:00|11482.3|11477.3|11487.4|11484.4|11494|11491|11470.9|11467.9|0
1727078700000|2024-09-23 08:05:00|11487.5|11484.5|11483|11480|11488.6|11485.6|11481.3|11478.3|0
1727079000000|2024-09-23 08:10:00|11483.6|11480.6|11476.5|11473.5|11486|11483|11474.2|11471.2|0
1727079300000|2024-09-23 08:15:00|11477.4|11474.4|11478.8|11475.8|11479.8|11476.8|11471.9|11468.9|0
1727079600000|2024-09-23 08:20:00|11478.7|11475.7|11484.2|11481.2|11485.2|11482.2|11476.8|11473.8|0
1727079900000|2024-09-23 08:25:00|11485.2|11482.2|11488|11485|11490.1|11487.1|11484.6|11481.6|0
1727080200000|2024-09-23 08:30:00|11487.8|11484.8|11481.4|11478.4|11489.3|11486.3|11480.9|11477.9|0
1727080500000|2024-09-23 08:35:00|11482.1|11479.1|11477.6|11474.6|11485.4|11482.4|11477.6|11474.6|0
1727080800000|2024-09-23 08:40:00|11477.5|11474.5|11470.3|11467.3|11477.5|11474.5|11468.2|11465.2|0
1727081100000|2024-09-23 08:45:00|11469.5|11466.5|11471.8|11468.8|11471.8|11468.8|11462.6|11459.6|0
1727081400000|2024-09-23 08:50:00|11471.7|11468.7|11475.3|11472.3|11476|11473|11470.7|11467.7|0
1727081700000|2024-09-23 08:55:00|11475.5|11472.5|11478.7|11475.7|11481.7|11478.7|11475.5|11472.5|0
1727082000000|2024-09-23 09:00:00|11480.6|11477.6|11483|11480|11484.5|11481.5|11479.9|11476.9|0
1727082300000|2024-09-23 09:05:00|11482.9|11479.9|11484.4|11481.4|11485.3|11482.3|11479.4|11476.4|0
1727082600000|2024-09-23 09:10:00|11484.6|11481.6|11483.1|11480.1|11485|11482|11481.2|11478.2|0
1727082900000|2024-09-23 09:15:00|11483.2|11480.2|11479.2|11476.2|11484.7|11481.7|11478.5|11475.5|0
1727083200000|2024-09-23 09:20:00|11478.3|11475.3|11484.9|11481.9|11486.1|11483.1|11477|11474|0
1727083500000|2024-09-23 09:25:00|11484.8|11481.8|11487.1|11484.1|11487.5|11484.5|11483.2|11480.2|0
1727083800000|2024-09-23 09:30:00|11487|11484|11487.3|11484.3|11489.2|11486.2|11486.3|11483.3|0
1727084100000|2024-09-23 09:35:00|11487.2|11484.2|11488.9|11485.9|11489.2|11486.2|11486.7|11483.7|0
1727084400000|2024-09-23 09:40:00|11488.8|11485.8|11489.7|11486.7|11489.7|11486.7|11487.1|11484.1|0
1727084700000|2024-09-23 09:45:00|11490.4|11487.4|11495.1|11492.1|11495.1|11492.1|11489.7|11486.7|0
1727085000000|2024-09-23 09:50:00|11495|11492|11495.8|11492.8|11496.4|11493.4|11494.2|11491.2|0
1727085300000|2024-09-23 09:55:00|11495.9|11492.9|11495.1|11492.1|11497.1|11494.1|11494.4|11491.4|0
1727085600000|2024-09-23 10:00:00|11494.8|11491.8|11497.4|11494.4|11498.4|11495.4|11493.4|11490.4|0
1727085900000|2024-09-23 10:05:00|11497.5|11494.5|11487.2|11484.2|11497.5|11494.5|11487|11484|0
1727086200000|2024-09-23 10:10:00|11486.8|11483.8|11488.8|11485.8|11490.7|11487.7|11486.8|11483.8|0
1727086500000|2024-09-23 10:15:00|11488.5|11485.5|11490.6|11487.6|11491.1|11488.1|11488.5|11485.5|0
1727086800000|2024-09-23 10:20:00|11490.7|11487.7|11491.1|11488.1|11493.5|11490.5|11490.1|11487.1|0
1727087100000|2024-09-23 10:25:00|11490.9|11487.9|11490.2|11487.2|11491.7|11488.7|11489.8|11486.8|0
1727087400000|2024-09-23 10:30:00|11489.4|11486.4|11491.1|11488.1|11491.9|11488.9|11489.4|11486.4|0
1727087700000|2024-09-23 10:35:00|11491.3|11488.3|11495.5|11492.5|11495.9|11492.9|11490.8|11487.8|0
1727088000000|2024-09-23 10:40:00|11495.6|11492.6|11493.9|11490.9|11498.4|11495.4|11493.9|11490.9|0
1727088300000|2024-09-23 10:45:00|11494.5|11491.5|11491.9|11488.9|11496.7|11493.7|11490.8|11487.8|0
1727088600000|2024-09-23 10:50:00|11491.4|11488.4|11487.7|11484.7|11492.3|11489.3|11486.9|11483.9|0
1727088900000|2024-09-23 10:55:00|11487.5|11484.5|11486.9|11483.9|11488.8|11485.8|11485.7|11482.7|0
1727089200000|2024-09-23 11:00:00|11485|11482|11478.4|11475.4|11487.9|11484.9|11478.4|11475.4|0
1727089500000|2024-09-23 11:05:00|11478.2|11475.2|11479.1|11476.1|11480.1|11477.1|11472.4|11469.4|0
1727089800000|2024-09-23 11:10:00|11479.4|11476.4|11486.2|11483.2|11486.9|11483.9|11479.4|11476.4|0
1727090100000|2024-09-23 11:15:00|11486.1|11483.1|11484.4|11481.4|11486.1|11483.1|11482.7|11479.7|0
1727090400000|2024-09-23 11:20:00|11484|11481|11491.6|11488.6|11494.6|11491.6|11484|11481|0
1727090700000|2024-09-23 11:25:00|11491.5|11488.5|11485.5|11482.5|11492.8|11489.8|11480.3|11477.3|0
1727091000000|2024-09-23 11:30:00|11485.3|11482.3|11486.2|11483.2|11487.3|11484.3|11485|11482|0
1727091300000|2024-09-23 11:35:00|11486.1|11483.1|11487.9|11484.9|11488.9|11485.9|11484.8|11481.8|0
1727091600000|2024-09-23 11:40:00|11487.8|11484.8|11492.2|11489.2|11492.2|11489.2|11487.3|11484.3|0
1727091900000|2024-09-23 11:45:00|11492.3|11489.3|11497.6|11494.6|11497.7|11494.7|11491.5|11488.5|0
1727092200000|2024-09-23 11:50:00|11497|11494|11498.1|11495.1|11499.4|11496.4|11495.6|11492.6|0
1727092500000|2024-09-23 11:55:00|11498|11495|11497.1|11494.1|11500|11497|11496.8|11493.8|0
1727092800000|2024-09-23 12:00:00|11496.8|11493.8|11494.8|11491.8|11497.1|11494.1|11492|11489|0
1727093100000|2024-09-23 12:05:00|11494.6|11491.6|11499.1|11496.1|11499.9|11496.9|11494.5|11491.5|0
1727093400000|2024-09-23 12:10:00|11498.9|11495.9|11491.8|11488.8|11498.9|11495.9|11491.8|11488.8|0
1727093700000|2024-09-23 12:15:00|11491.9|11488.9|11490.3|11487.3|11492.9|11489.9|11490.1|11487.1|0
1727094000000|2024-09-23 12:20:00|11490|11487|11496.7|11493.7|11496.7|11493.7|11489.8|11486.8|0
1727094300000|2024-09-23 12:25:00|11496.6|11493.6|11499.5|11496.5|11500.2|11497.2|11495.9|11492.9|0
1727094600000|2024-09-23 12:30:00|11499.4|11496.4|11498|11495|11499.5|11496.5|11497.4|11494.4|0
1727094900000|2024-09-23 12:35:00|11498.2|11495.2|11501.9|11498.9|11503.1|11500.1|11498.2|11495.2|0
1727095200000|2024-09-23 12:40:00|11502.1|11499.1|11502.9|11499.9|11506|11503|11502|11499|0
1727095500000|2024-09-23 12:45:00|11502.8|11499.8|11490.7|11487.7|11502.8|11499.8|11490.7|11487.7|0
1727095800000|2024-09-23 12:50:00|11490.6|11487.6|11491.8|11488.8|11492.8|11489.8|11489|11486|0
1727096100000|2024-09-23 12:55:00|11492.3|11489.3|11498.8|11495.8|11500.2|11497.2|11490.5|11487.5|0
1727096400000|2024-09-23 13:00:00|11499|11496|11501.5|11498.5|11504.5|11501.5|11499|11496|0
1727096700000|2024-09-23 13:05:00|11501.6|11498.6|11495.3|11492.3|11502.6|11499.6|11495.1|11492.1|0
1727097000000|2024-09-23 13:10:00|11495.1|11492.1|11492.4|11489.4|11495.2|11492.2|11491.4|11488.4|0
1727097300000|2024-09-23 13:15:00|11492.2|11489.2|11487.9|11484.9|11493|11490|11487.9|11484.9|0
1727097600000|2024-09-23 13:20:00|11488|11485|11488.2|11485.2|11491|11488|11487|11484|0
1727097900000|2024-09-23 13:25:00|11477.6|11474.6|11499.9|11496.9|11502.2|11499.2|11476.1|11473.1|0
1727098200000|2024-09-23 13:30:00|11486.2|11483.2|11428|11426.2|11486.2|11483.2|11420.4|11418.6|0
1727098500000|2024-09-23 13:35:00|11428.3|11426.5|11444.8|11443|11455.2|11453.4|11420.2|11418.4|0
1727098800000|2024-09-23 13:40:00|11446.4|11444.6|11432.2|11430.4|11449.4|11447.6|11428.8|11427|0
1727099100000|2024-09-23 13:45:00|11429.2|11427.4|11480.3|11478.5|11480.3|11478.5|11425.7|11423.9|0
1727099400000|2024-09-23 13:50:00|11481.7|11479.9|11465.1|11463.3|11483.7|11481.9|11453.9|11452.1|0
1727099700000|2024-09-23 13:55:00|11465.3|11463.5|11454.6|11452.8|11478.5|11476.7|11454.6|11452.8|0
1727100000000|2024-09-23 14:00:00|11453.3|11451.5|11462.7|11460.9|11478.8|11477|11443.1|11441.3|0
1727100300000|2024-09-23 14:05:00|11463.2|11461.4|11472.8|11471|11484.8|11483|11457.7|11455.9|0
1727100600000|2024-09-23 14:10:00|11473.7|11471.9|11462.8|11461|11482.4|11480.6|11457.4|11455.6|0
1727100900000|2024-09-23 14:15:00|11462.7|11460.9|11479.9|11478.1|11481.6|11479.8|11460.2|11458.4|0
1727101200000|2024-09-23 14:20:00|11480.6|11478.8|11493.1|11491.3|11499|11497.2|11472.5|11470.7|0
1727101500000|2024-09-23 14:25:00|11493.9|11492.1|11476.9|11475.1|11494.5|11492.7|11468.8|11467|0
1727101800000|2024-09-23 14:30:00|11477.2|11475.4|11461.1|11459.3|11480.4|11478.6|11456.7|11454.9|0
1727102100000|2024-09-23 14:35:00|11460.9|11459.1|11446.7|11444.9|11468|11466.2|11446.6|11444.8|0
1727102400000|2024-09-23 14:40:00|11447.1|11445.3|11473.3|11471.5|11473.6|11471.8|11447.1|11445.3|0
1727102700000|2024-09-23 14:45:00|11473.4|11471.6|11473.3|11471.5|11478.3|11476.5|11468.9|11467.1|0
1727103000000|2024-09-23 14:50:00|11472.8|11471|11473.9|11472.1|11484.4|11482.6|11461.9|11460.1|0
1727103300000|2024-09-23 14:55:00|11474.4|11472.6|11460.4|11458.6|11474.4|11472.6|11459.4|11457.6|0
1727103600000|2024-09-23 15:00:00|11460.6|11458.8|11434.4|11432.6|11460.6|11458.8|11433.1|11431.3|0
1727103900000|2024-09-23 15:05:00|11434.1|11432.3|11437.9|11436.1|11437.9|11436.1|11423|11421.2|0
1727104200000|2024-09-23 15:10:00|11438|11436.2|11441.4|11439.6|11444.6|11442.8|11434.9|11433.1|0
1727104500000|2024-09-23 15:15:00|11440.9|11439.1|11425.9|11424.1|11442.8|11441|11425.7|11423.9|0
1727104800000|2024-09-23 15:20:00|11425.3|11423.5|11439.6|11437.8|11440.4|11438.6|11425.3|11423.5|0
1727105100000|2024-09-23 15:25:00|11439.3|11437.5|11443.8|11442|11445.4|11443.6|11432.9|11431.1|0
1727105400000|2024-09-23 15:30:00|11444.1|11442.3|11449|11447.2|11451.7|11449.9|11444.1|11442.3|0
1727105700000|2024-09-23 15:35:00|11450.4|11448.6|11453.7|11451.9|11454|11452.2|11446.7|11444.9|0
1727106000000|2024-09-23 15:40:00|11454.2|11452.4|11453.4|11451.6|11459.4|11457.6|11446.7|11444.9|0
1727106300000|2024-09-23 15:45:00|11454.3|11452.5|11447.3|11445.5|11460.6|11458.8|11447.2|11445.4|0
1727106600000|2024-09-23 15:50:00|11447|11445.2|11460|11458.2|11461.9|11460.1|11447|11445.2|0
1727106900000|2024-09-23 15:55:00|11460.2|11458.4|11452.8|11451|11464.6|11462.8|11449.3|11447.5|0
1727107200000|2024-09-23 16:00:00|11453|11451.2|11449.8|11448|11453|11451.2|11445.6|11443.8|0
1727107500000|2024-09-23 16:05:00|11450.2|11448.4|11437.5|11435.7|11451.8|11450|11437.3|11435.5|0
1727107800000|2024-09-23 16:10:00|11436.6|11434.8|11426.8|11425|11438.6|11436.8|11421|11419.2|0
1727108100000|2024-09-23 16:15:00|11424.7|11422.9|11426.6|11424.8|11437|11435.2|11412.8|11411|0
1727108400000|2024-09-23 16:20:00|11425.8|11424|11434.1|11432.3|11434.5|11432.7|11422.2|11420.4|0
1727108700000|2024-09-23 16:25:00|11432.9|11431.1|11431|11429.2|11438.1|11436.3|11430.2|11428.4|0
1727109000000|2024-09-23 16:30:00|11430.7|11428.9|11436.8|11435|11437.3|11435.5|11422.1|11420.3|0
1727109300000|2024-09-23 16:35:00|11437.7|11435.9|11423.1|11421.3|11437.7|11435.9|11420.5|11418.7|0
1727109600000|2024-09-23 16:40:00|11423.5|11421.7|11430.1|11428.3|11436.4|11434.6|11423|11421.2|0
1727109900000|2024-09-23 16:45:00|11430|11428.2|11428.3|11426.5|11430.3|11428.5|11419.5|11417.7|0
1727110200000|2024-09-23 16:50:00|11428.2|11426.4|11422.1|11420.3|11431|11429.2|11413.3|11411.5|0
1727110500000|2024-09-23 16:55:00|11421.7|11419.9|11416.8|11415|11421.7|11419.9|11410.5|11408.7|0
1727110800000|2024-09-23 17:00:00|11417|11415.2|11408.7|11406.9|11417.5|11415.7|11397.7|11395.9|0
1727111100000|2024-09-23 17:05:00|11408.2|11406.4|11409|11407.2|11409.3|11407.5|11402|11400.2|0
1727111400000|2024-09-23 17:10:00|11408.9|11407.1|11407|11405.2|11413.6|11411.8|11405.6|11403.8|0
1727111700000|2024-09-23 17:15:00|11406.3|11404.5|11415.9|11414.1|11417.2|11415.4|11402.3|11400.5|0
1727112000000|2024-09-23 17:20:00|11415.8|11414|11408.1|11406.3|11419.7|11417.9|11407.4|11405.6|0
1727112300000|2024-09-23 17:25:00|11408.3|11406.5|11404.2|11402.4|11408.3|11406.5|11400.5|11398.7|0
1727112600000|2024-09-23 17:30:00|11404.1|11402.3|11415.3|11413.5|11415.7|11413.9|11401.9|11400.1|0
1727112900000|2024-09-23 17:35:00|11415.7|11413.9|11408.5|11406.7|11417.3|11415.5|11400.1|11398.3|0
1727113200000|2024-09-23 17:40:00|11408.4|11406.6|11407|11405.2|11415.2|11413.4|11406.3|11404.5|0
1727113500000|2024-09-23 17:45:00|11406.8|11405|11412.3|11410.5|11417.5|11415.7|11406.1|11404.3|0
1727113800000|2024-09-23 17:50:00|11412.5|11410.7|11421.7|11419.9|11422.2|11420.4|11412.4|11410.6|0
1727114100000|2024-09-23 17:55:00|11421.6|11419.8|11422.2|11420.4|11425.5|11423.7|11418.9|11417.1|0
1727114400000|2024-09-23 18:00:00|11422|11420.2|11419.4|11417.6|11425.2|11423.4|11418.7|11416.9|0
1727114700000|2024-09-23 18:05:00|11418.8|11417|11428|11426.2|11428.7|11426.9|11414.5|11412.7|0
1727115000000|2024-09-23 18:10:00|11428.3|11426.5|11425.4|11423.6|11431.1|11429.3|11423.5|11421.7|0
1727115300000|2024-09-23 18:15:00|11424.4|11422.6|11421.3|11419.5|11424.6|11422.8|11417.9|11416.1|0
1727115600000|2024-09-23 18:20:00|11421.2|11419.4|11423.9|11422.1|11429.6|11427.8|11419.1|11417.3|0
1727115900000|2024-09-23 18:25:00|11423.8|11422|11415.9|11414.1|11426.9|11425.1|11412.8|11411|0
1727116200000|2024-09-23 18:30:00|11416.1|11414.3|11420.2|11418.4|11423.4|11421.6|11415.3|11413.5|0
1727116500000|2024-09-23 18:35:00|11420.4|11418.6|11418.8|11417|11422.4|11420.6|11416|11414.2|0
1727116800000|2024-09-23 18:40:00|11418.9|11417.1|11419.1|11417.3|11425.4|11423.6|11418.7|11416.9|0
1727117100000|2024-09-23 18:45:00|11419.2|11417.4|11422.7|11420.9|11423|11421.2|11415.1|11413.3|0
1727117400000|2024-09-23 18:50:00|11423.1|11421.3|11426.1|11424.3|11428|11426.2|11422.2|11420.4|0
1727117700000|2024-09-23 18:55:00|11426.4|11424.6|11429.9|11428.1|11433.1|11431.3|11424.7|11422.9|0
1727118000000|2024-09-23 19:00:00|11428.8|11427|11435|11433.2|11435.4|11433.6|11428.3|11426.5|0
1727118300000|2024-09-23 19:05:00|11435.9|11434.1|11423.8|11422|11437.3|11435.5|11423.7|11421.9|0
1727118600000|2024-09-23 19:10:00|11423.9|11422.1|11416.6|11414.8|11424.5|11422.7|11416.4|11414.6|0
1727118900000|2024-09-23 19:15:00|11416.7|11414.9|11429.5|11427.7|11430.1|11428.3|11415.5|11413.7|0
1727119200000|2024-09-23 19:20:00|11429.8|11428|11428.6|11426.8|11432.8|11431|11425.5|11423.7|0
1727119500000|2024-09-23 19:25:00|11428.7|11426.9|11429|11427.2|11435.3|11433.5|11426.9|11425.1|0
1727119800000|2024-09-23 19:30:00|11428.5|11426.7|11431.8|11430|11432.5|11430.7|11422.1|11420.3|0
1727120100000|2024-09-23 19:35:00|11431.9|11430.1|11428.5|11426.7|11432.5|11430.7|11425.9|11424.1|0
1727120400000|2024-09-23 19:40:00|11428.3|11426.5|11418.7|11416.9|11431.3|11429.5|11416.7|11414.9|0
1727120700000|2024-09-23 19:45:00|11418.9|11417.1|11439.6|11437.8|11440|11438.2|11416.2|11414.4|0
1727121000000|2024-09-23 19:50:00|11437.3|11435.5|11425.4|11423.6|11440|11438.2|11420|11418.2|0
1727121300000|2024-09-23 19:55:00|11424.1|11422.3|11420.6|11418.8|11427.6|11425.8|11419.3|11417.5|0
1727121600000|2024-09-23 20:00:00|11421.2|11418.2|11423.5|11420.5|11428.8|11425.8|11420.5|11417.5|0
1727121900000|2024-09-23 20:05:00|11423.4|11420.4|11421.6|11418.6|11423.4|11420.4|11421.4|11418.4|0
1727122200000|2024-09-23 20:10:00|11421.5|11418.5|11419.7|11416.7|11421.5|11418.5|11418.8|11415.8|0
1727122500000|2024-09-23 20:15:00|11419.8|11416.8|11418.3|11415.3|11419.9|11416.9|11417.9|11414.9|0
1727122800000|2024-09-23 20:20:00|11417.5|11414.5|11417.3|11414.3|11417.6|11414.6|11416|11413|0
1727123100000|2024-09-23 20:25:00|11417.9|11414.9|11416.3|11413.3|11418.3|11415.3|11416|11413|0
1727123400000|2024-09-23 20:30:00|11416.5|11413.5|11415.4|11412.4|11416.5|11413.5|11414.9|11411.9|0
1727123700000|2024-09-23 20:35:00|11415.3|11412.3|11415.3|11412.3|11415.5|11412.5|11414.4|11411.4|0
1727124000000|2024-09-23 20:40:00|11415|11412|11416.1|11413.1|11416.2|11413.2|11413.3|11410.3|0
1727124300000|2024-09-23 20:45:00|11416|11413|11415.6|11412.6|11416|11413|11415|11412|0
1727124600000|2024-09-23 20:50:00|11415.7|11412.7|11414.4|11411.4|11415.7|11412.7|11414.4|11411.4|0
1727124900000|2024-09-23 20:55:00|11414.3|11411.3|11413|11410|11414.3|11411.3|11412.9|11409.9|0
1727125200000|2024-09-23 21:00:00|11412.9|11409.9|11414.7|11411.7|11414.8|11411.8|11412.8|11409.8|0
1727125500000|2024-09-23 21:05:00|11414.6|11411.6|11414.5|11411.5|11415.1|11412.1|11413.8|11410.8|0
1727125800000|2024-09-23 21:10:00|11414.6|11411.6|11415.1|11412.1|11415.2|11412.2|11414.4|11411.4|0
1727126100000|2024-09-23 21:15:00|11415.3|11412.3|11415.4|11412.4|11415.6|11412.6|11414.9|11411.9|0
1727126400000|2024-09-23 21:20:00|11415.3|11412.3|11415.3|11412.3|11415.8|11412.8|11415.1|11412.1|0
1727126700000|2024-09-23 21:25:00|11415.2|11412.2|11414.5|11411.5|11415.3|11412.3|11414.5|11411.5|0
1727127000000|2024-09-23 21:30:00|11414.4|11411.4|11414.6|11411.6|11414.7|11411.7|11414.4|11411.4|0
1727127300000|2024-09-23 21:35:00|11414.5|11411.5|11415.1|11412.1|11415.2|11412.2|11414.5|11411.5|0
1727127600000|2024-09-23 21:40:00|11414.8|11411.8|11414.7|11411.7|11414.9|11411.9|11414.6|11411.6|0
1727127900000|2024-09-23 21:45:00|11414.8|11411.8|11414.7|11411.7|11414.9|11411.9|11414.5|11411.5|0
1727128200000|2024-09-23 21:50:00|11414.6|11411.6|11414.5|11411.5|11414.9|11411.9|11414.4|11411.4|0
1727128500000|2024-09-23 21:55:00|11414.6|11411.6|11414.3|11411.3|11414.6|11411.6|11414.2|11411.2|0
1727128800000|2024-09-23 22:00:00|11414.2|11411.2|11413.3|11410.3|11414.3|11411.3|11413.1|11410.1|0
1727129100000|2024-09-23 22:05:00|11413.4|11410.4|11411.2|11408.2|11413.4|11410.4|11411.2|11408.2|0
1727129400000|2024-09-23 22:10:00|11411.3|11408.3|11411.6|11408.6|11412.3|11409.3|11411.3|11408.3|0
1727129700000|2024-09-23 22:15:00|11411.5|11408.5|11411.8|11408.8|11411.9|11408.9|11411.5|11408.5|0
1727130000000|2024-09-23 22:20:00|11411.7|11408.7|11411.3|11408.3|11411.7|11408.7|11410.9|11407.9|0
1727130300000|2024-09-23 22:25:00|11411.4|11408.4|11410.1|11407.1|11411.6|11408.6|11409.8|11406.8|0
1727130600000|2024-09-23 22:30:00|11409.7|11406.7|11410.3|11407.3|11410.5|11407.5|11409.2|11406.2|0
1727130900000|2024-09-23 22:35:00|11410.4|11407.4|11408.5|11405.5|11410.5|11407.5|11408.4|11405.4|0
1727131200000|2024-09-23 22:40:00|11408.4|11405.4|11406.6|11403.6|11408.4|11405.4|11406.6|11403.6|0
1727131500000|2024-09-23 22:45:00|11407.2|11404.2|11407.7|11404.7|11407.7|11404.7|11406.8|11403.8|0
1727131800000|2024-09-23 22:50:00|11407.8|11404.8|11407.5|11404.5|11407.9|11404.9|11407.3|11404.3|0
1727132100000|2024-09-23 22:55:00|11407.6|11404.6|11407.1|11404.1|11407.6|11404.6|11407|11404|0
1727132400000|2024-09-23 23:00:00|11407.2|11404.2|11407.2|11404.2|11407.7|11404.7|11407.2|11404.2|0
1727132700000|2024-09-23 23:05:00|11407.1|11404.1|11407.2|11404.2|11407.7|11404.7|11407|11404|0
1727133000000|2024-09-23 23:10:00|11407.3|11404.3|11405.8|11402.8|11407.7|11404.7|11405.8|11402.8|0
1727133300000|2024-09-23 23:15:00|11406|11403|11405.4|11402.4|11406.1|11403.1|11405.1|11402.1|0
1727133600000|2024-09-23 23:20:00|11405.3|11402.3|11405|11402|11406.5|11403.5|11405|11402|0
1727133900000|2024-09-23 23:25:00|11404.8|11401.8|11403.1|11400.1|11404.8|11401.8|11403|11400|0
1727134200000|2024-09-23 23:30:00|11403.2|11400.2|11405.2|11402.2|11405.4|11402.4|11403.1|11400.1|0
1727134500000|2024-09-23 23:35:00|11405.3|11402.3|11405.3|11402.3|11405.9|11402.9|11404.8|11401.8|0
1727134800000|2024-09-23 23:40:00|11405.2|11402.2|11406|11403|11406|11403|11404.4|11401.4|0
1727135100000|2024-09-23 23:45:00|11406.1|11403.1|11407.8|11404.8|11408.4|11405.4|11404.5|11401.5|0
1727135400000|2024-09-23 23:50:00|11407.2|11404.2|11407.7|11404.7|11408.5|11405.5|11407.1|11404.1|0
1727135700000|2024-09-23 23:55:00|11408.1|11405.1|11410.7|11405.7|11411|11407.3|11408.1|11405.1|0
1727136000000|2024-09-24 00:00:00|11410|11405|11409.4|11404.4|11411.9|11406.9|11407.6|11402.6|0
1727136300000|2024-09-24 00:05:00|11409.3|11404.3|11408.6|11403.6|11409.7|11404.7|11406|11401|0
1727136600000|2024-09-24 00:10:00|11408.5|11403.5|11411.5|11406.5|11413.1|11408.1|11407.5|11402.5|0
1727136900000|2024-09-24 00:15:00|11411.6|11406.6|11411.7|11406.7|11416.5|11411.5|11410.1|11405.1|0
1727137200000|2024-09-24 00:20:00|11411.8|11406.8|11411.1|11406.1|11412.3|11407.3|11408.8|11403.8|0
1727137500000|2024-09-24 00:25:00|11411.2|11406.2|11411.9|11406.9|11415.4|11410.4|11411.2|11406.2|0
1727137800000|2024-09-24 00:30:00|11412|11407|11410.2|11405.2|11413.3|11408.3|11409.4|11404.4|0
1727138100000|2024-09-24 00:35:00|11410.1|11405.1|11402.5|11397.5|11410.9|11405.9|11396.6|11391.6|0
1727138400000|2024-09-24 00:40:00|11402.4|11397.4|11403.3|11398.3|11403.9|11398.9|11399.2|11394.2|0
1727138700000|2024-09-24 00:45:00|11403.7|11398.7|11402.2|11397.2|11405.6|11400.6|11401.7|11396.7|0
1727139000000|2024-09-24 00:50:00|11402|11397|11404.9|11399.9|11405|11400|11401.9|11396.9|0
1727139300000|2024-09-24 00:55:00|11405|11400|11405.5|11400.5|11406.5|11401.5|11404.3|11399.3|0
1727139600000|2024-09-24 01:00:00|11405.7|11400.7|11414.7|11409.7|11414.8|11409.8|11405.3|11400.3|0
1727139900000|2024-09-24 01:05:00|11414.8|11409.8|11415.6|11410.6|11421.1|11416.1|11411|11406|0
1727140200000|2024-09-24 01:10:00|11415.5|11410.5|11421.6|11416.6|11424.5|11419.5|11414.6|11409.6|0
1727140500000|2024-09-24 01:15:00|11421.7|11416.7|11422.8|11417.8|11426.6|11421.6|11421.5|11416.5|0
1727140800000|2024-09-24 01:20:00|11423.1|11418.1|11419.3|11414.3|11423.8|11418.8|11418.6|11413.6|0
1727141100000|2024-09-24 01:25:00|11419.2|11414.2|11418.3|11413.3|11419.3|11414.3|11414.3|11409.3|0
1727141400000|2024-09-24 01:30:00|11418.2|11413.2|11419|11414|11419.8|11414.8|11414.2|11409.2|0
1727141700000|2024-09-24 01:35:00|11418.9|11413.9|11416.1|11411.1|11419.7|11414.7|11415.2|11410.2|0
1727142000000|2024-09-24 01:40:00|11416|11411|11417.5|11412.5|11420|11415|11414.8|11409.8|0
1727142300000|2024-09-24 01:45:00|11417.4|11412.4|11404.6|11399.6|11419.1|11414.1|11404.6|11399.6|0
1727142600000|2024-09-24 01:50:00|11404.5|11399.5|11406.3|11401.3|11409.3|11404.3|11400.9|11395.9|0
1727142900000|2024-09-24 01:55:00|11406.6|11401.6|11402.4|11397.4|11406.8|11401.8|11402.4|11397.4|0
1727143200000|2024-09-24 02:00:00|11401.1|11396.1|11401|11396|11403.2|11398.2|11398.2|11393.2|0
1727143500000|2024-09-24 02:05:00|11401.2|11396.2|11391.5|11386.5|11403|11398|11389.2|11384.2|0
1727143800000|2024-09-24 02:10:00|11391.4|11386.4|11395.1|11390.1|11395.5|11390.5|11387.6|11382.6|0
1727144100000|2024-09-24 02:15:00|11395|11390|11392.5|11387.5|11395|11390|11392.4|11387.4|0
1727144400000|2024-09-24 02:20:00|11392.6|11387.6|11390|11385|11394.1|11389.1|11388.8|11383.8|0
1727144700000|2024-09-24 02:25:00|11389|11384|11391.2|11386.2|11393.3|11388.3|11387|11382|0
1727145000000|2024-09-24 02:30:00|11391.1|11386.1|11392.4|11387.4|11395.4|11390.4|11390.8|11385.8|0
1727145300000|2024-09-24 02:35:00|11392.2|11387.2|11391.9|11386.9|11393.7|11388.7|11389.9|11384.9|0
1727145600000|2024-09-24 02:40:00|11391.8|11386.8|11392.5|11387.5|11395.5|11390.5|11391.6|11386.6|0
1727145900000|2024-09-24 02:45:00|11392.6|11387.6|11392.3|11387.3|11394.4|11389.4|11391.3|11386.3|0
1727146200000|2024-09-24 02:50:00|11392.4|11387.4|11393.2|11388.2|11393.6|11388.6|11390.7|11385.7|0
1727146500000|2024-09-24 02:55:00|11393.3|11388.3|11398.8|11393.8|11399.1|11394.1|11392.8|11387.8|0
1727146800000|2024-09-24 03:00:00|11398.9|11393.9|11398.9|11393.9|11400.4|11395.4|11397.6|11392.6|0
1727147100000|2024-09-24 03:05:00|11398.8|11393.8|11399.6|11394.6|11399.7|11394.7|11397.1|11392.1|0
1727147400000|2024-09-24 03:10:00|11399.9|11394.9|11397.5|11392.5|11400.6|11395.6|11397.5|11392.5|0
1727147700000|2024-09-24 03:15:00|11397.7|11392.7|11400.2|11395.2|11400.5|11395.5|11397.7|11392.7|0
1727148000000|2024-09-24 03:20:00|11400.3|11395.3|11398.6|11393.6|11400.8|11395.8|11397.3|11392.3|0
1727148300000|2024-09-24 03:25:00|11398.5|11393.5|11398.4|11393.4|11399|11394|11396.5|11391.5|0
1727148600000|2024-09-24 03:30:00|11398.2|11393.2|11396.8|11391.8|11399.6|11394.6|11396.4|11391.4|0
1727148900000|2024-09-24 03:35:00|11396.7|11391.7|11399.3|11394.3|11399.4|11394.4|11392.9|11387.9|0
1727149200000|2024-09-24 03:40:00|11399.4|11394.4|11401.1|11396.1|11401.4|11396.4|11398.6|11393.6|0
1727149500000|2024-09-24 03:45:00|11401|11396|11402.9|11397.9|11404.4|11399.4|11400.8|11395.8|0
1727149800000|2024-09-24 03:50:00|11403|11398|11402|11397|11405.2|11400.2|11401.9|11396.9|0
1727150100000|2024-09-24 03:55:00|11401.9|11396.9|11402|11397|11402.5|11397.5|11400.9|11395.9|0
1727150400000|2024-09-24 04:00:00|11402.1|11397.1|11400.6|11395.6|11404.4|11399.4|11400.3|11395.3|0
1727150700000|2024-09-24 04:05:00|11400.7|11395.7|11399.9|11394.9|11401.8|11396.8|11399.3|11394.3|0
1727151000000|2024-09-24 04:10:00|11400|11395|11401.9|11396.9|11402.7|11397.7|11399.1|11394.1|0
1727151300000|2024-09-24 04:15:00|11401.6|11396.6|11401|11396|11402.1|11397.1|11400.7|11395.7|0
1727151600000|2024-09-24 04:20:00|11400.8|11395.8|11404.8|11399.8|11404.8|11399.8|11399.8|11394.8|0
1727151900000|2024-09-24 04:25:00|11404.9|11399.9|11410.4|11405.4|11410.7|11405.7|11404.4|11399.4|0
1727152200000|2024-09-24 04:30:00|11411.4|11406.4|11412.8|11407.8|11414.4|11409.4|11410.8|11405.8|0
1727152500000|2024-09-24 04:35:00|11412.7|11407.7|11413.3|11408.3|11414.1|11409.1|11411.9|11406.9|0
1727152800000|2024-09-24 04:40:00|11413.4|11408.4|11411.9|11406.9|11414.9|11409.9|11411.2|11406.2|0
1727153100000|2024-09-24 04:45:00|11411.8|11406.8|11413.9|11408.9|11414.5|11409.5|11411.4|11406.4|0
1727153400000|2024-09-24 04:50:00|11413.8|11408.8|11414.5|11409.5|11415|11410|11413.3|11408.3|0
1727153700000|2024-09-24 04:55:00|11414.3|11409.3|11414.7|11409.7|11415.4|11410.4|11413.3|11408.3|0
1727154000000|2024-09-24 05:00:00|11416.6|11411.6|11419.5|11414.5|11420.8|11415.8|11415.3|11410.3|0
1727154300000|2024-09-24 05:05:00|11419.4|11414.4|11426.5|11421.5|11426.9|11421.9|11418.3|11413.3|0
1727154600000|2024-09-24 05:10:00|11426.6|11421.6|11426.7|11421.7|11430.5|11425.5|11424.3|11419.3|0
1727154900000|2024-09-24 05:15:00|11426.8|11421.8|11425.2|11420.2|11427.6|11422.6|11425|11420|0
1727155200000|2024-09-24 05:20:00|11425.1|11420.1|11423.2|11418.2|11425.8|11420.8|11422.7|11417.7|0
1727155500000|2024-09-24 05:25:00|11423.3|11418.3|11426|11421|11426.5|11421.5|11423|11418|0
1727155800000|2024-09-24 05:30:00|11426.1|11421.1|11424.1|11419.1|11427.6|11422.6|11423.6|11418.6|0
1727156100000|2024-09-24 05:35:00|11424|11419|11424|11419|11425.3|11420.3|11421.9|11416.9|0
1727156400000|2024-09-24 05:40:00|11423.9|11418.9|11425.7|11420.7|11426.5|11421.5|11421.4|11416.4|0
1727156700000|2024-09-24 05:45:00|11426|11421|11428.6|11423.6|11429.3|11424.3|11424.7|11419.7|0
1727157000000|2024-09-24 05:50:00|11428.5|11423.5|11433.8|11428.8|11434.8|11429.8|11427.4|11422.4|0
1727157300000|2024-09-24 05:55:00|11433.7|11428.7|11432.2|11427.2|11434.4|11429.4|11430.5|11425.5|0
1727157600000|2024-09-24 06:00:00|11431.8|11426.8|11432.6|11427.6|11433.6|11428.6|11429.7|11424.7|0
1727157900000|2024-09-24 06:05:00|11432.5|11427.5|11429.9|11424.9|11432.8|11427.8|11427.7|11422.7|0
1727158200000|2024-09-24 06:10:00|11430|11425|11432.3|11427.3|11433|11428|11428.5|11423.5|0
1727158500000|2024-09-24 06:15:00|11432.4|11427.4|11432.2|11427.2|11432.8|11427.8|11430.2|11425.2|0
1727158800000|2024-09-24 06:20:00|11431.7|11426.7|11433.6|11428.6|11434.9|11429.9|11431.7|11426.7|0
1727159100000|2024-09-24 06:25:00|11433.5|11428.5|11432.8|11427.8|11434.9|11429.9|11432.1|11427.1|0
1727159400000|2024-09-24 06:30:00|11432.7|11427.7|11438.3|11433.3|11438.7|11433.7|11431.5|11426.5|0
1727159700000|2024-09-24 06:35:00|11438.6|11433.6|11437.7|11432.7|11438.9|11433.9|11436|11431|0
1727160000000|2024-09-24 06:40:00|11437.6|11432.6|11438.5|11433.5|11438.5|11433.5|11435.1|11430.1|0
1727160300000|2024-09-24 06:45:00|11439|11434|11441.7|11436.7|11442.9|11437.9|11438.4|11433.4|0
1727160600000|2024-09-24 06:50:00|11441.9|11436.9|11445.5|11440.5|11446.9|11441.9|11441.2|11436.2|0
1727160900000|2024-09-24 06:55:00|11445.6|11440.6|11446.7|11441.7|11452.9|11447.9|11445.6|11440.6|0
1727161200000|2024-09-24 07:00:00|11446.6|11441.6|11446.4|11441.4|11450.1|11445.1|11445.3|11440.3|0
1727161500000|2024-09-24 07:05:00|11446.1|11441.1|11447.9|11442.9|11451.2|11446.2|11446.1|11441.1|0
1727161800000|2024-09-24 07:10:00|11448.3|11443.3|11446.3|11441.3|11449.8|11444.8|11444.8|11439.8|0
1727162100000|2024-09-24 07:15:00|11446.2|11441.2|11447.2|11442.2|11448.4|11443.4|11445|11440|0
1727162400000|2024-09-24 07:20:00|11447.5|11442.5|11442.2|11437.2|11449|11444|11441.8|11436.8|0
1727162700000|2024-09-24 07:25:00|11442.1|11437.1|11435|11430|11444|11439|11432.1|11427.1|0
1727163000000|2024-09-24 07:30:00|11435.5|11430.5|11431.8|11426.8|11435.7|11430.7|11428.5|11423.5|0
1727163300000|2024-09-24 07:35:00|11431.9|11426.9|11437.8|11432.8|11440.1|11435.1|11431.7|11426.7|0
1727163600000|2024-09-24 07:40:00|11437.9|11432.9|11441.3|11436.3|11442.3|11437.3|11434.5|11429.5|0
1727163900000|2024-09-24 07:45:00|11441.4|11436.4|11447|11442|11449.7|11444.7|11441.2|11436.2|0
1727164200000|2024-09-24 07:50:00|11446.9|11441.9|11456.5|11451.5|11457.5|11452.5|11446.7|11441.7|0
1727164500000|2024-09-24 07:55:00|11456.6|11451.6|11463.7|11458.7|11463.8|11458.8|11454.7|11449.7|0
1727164800000|2024-09-24 08:00:00|11461.1|11456.1|11437.4|11434.4|11461.9|11456.9|11422.2|11419.2|0
1727165100000|2024-09-24 08:05:00|11437.5|11434.5|11452.1|11449.1|11453.9|11450.9|11437.2|11434.2|0
1727165400000|2024-09-24 08:10:00|11452.4|11449.4|11455.8|11452.8|11456.4|11453.4|11451.1|11448.1|0
1727165700000|2024-09-24 08:15:00|11456|11453|11465.8|11462.8|11465.9|11462.9|11456|11453|0
1727166000000|2024-09-24 08:20:00|11465|11462|11470|11467|11480.1|11477.1|11456|11453|0
1727166300000|2024-09-24 08:25:00|11469.7|11466.7|11451|11448|11471.6|11468.6|11451|11448|0
1727166600000|2024-09-24 08:30:00|11455.1|11452.1|11465.8|11462.8|11473|11470|11449.6|11446.6|0
1727166900000|2024-09-24 08:35:00|11465.9|11462.9|11466.1|11463.1|11468.6|11465.6|11464.9|11461.9|0
1727167200000|2024-09-24 08:40:00|11466.2|11463.2|11465.9|11462.9|11467.7|11464.7|11464.4|11461.4|0
1727167500000|2024-09-24 08:45:00|11465.7|11462.7|11470.5|11467.5|11471.4|11468.4|11460.2|11457.2|0
1727167800000|2024-09-24 08:50:00|11471.7|11468.7|11473.2|11470.2|11474.2|11471.2|11462|11459|0
1727168100000|2024-09-24 08:55:00|11473.4|11470.4|11465.7|11462.7|11474.4|11471.4|11464.2|11461.2|0
1727168400000|2024-09-24 09:00:00|11449.5|11446.5|11468|11465|11477.2|11474.2|11449.5|11446.5|0
1727168700000|2024-09-24 09:05:00|11467.7|11464.7|11465.9|11462.9|11475.5|11472.5|11449.8|11446.8|0
1727169000000|2024-09-24 09:10:00|11465|11462|11463.3|11460.3|11466.1|11463.1|11463|11460|0
1727169300000|2024-09-24 09:15:00|11463.4|11460.4|11458.3|11455.3|11463.6|11460.6|11458|11455|0
1727169600000|2024-09-24 09:20:00|11458.4|11455.4|11455.9|11452.9|11458.4|11455.4|11440.8|11437.8|0
1727169900000|2024-09-24 09:25:00|11456|11453|11466.8|11463.8|11466.8|11463.8|11440.3|11437.3|0
1727170200000|2024-09-24 09:30:00|11452.1|11449.1|11462|11459|11462.8|11459.8|11442.9|11439.9|0
1727170500000|2024-09-24 09:35:00|11462.5|11459.5|11442.3|11439.3|11470.8|11467.8|11442|11439|0
1727170800000|2024-09-24 09:40:00|11458.5|11455.5|11456.4|11453.4|11464.5|11461.5|11440.7|11437.7|0
1727171100000|2024-09-24 09:45:00|11460.9|11457.9|11456.7|11453.7|11465.4|11462.4|11455.6|11452.6|0
1727171400000|2024-09-24 09:50:00|11456.8|11453.8|11457.1|11454.1|11457.9|11454.9|11456.1|11453.1|0
1727171700000|2024-09-24 09:55:00|11457|11454|11455.4|11452.4|11464.2|11461.2|11453.6|11450.6|0
1727172000000|2024-09-24 10:00:00|11455.3|11452.3|11453.8|11450.8|11460.7|11457.7|11436.9|11433.9|0
1727172300000|2024-09-24 10:05:00|11453.7|11450.7|11456.7|11453.7|11464.6|11461.6|11439|11436|0
1727172600000|2024-09-24 10:10:00|11461.4|11458.4|11443.1|11440.1|11466|11463|11442.6|11439.6|0
1727172900000|2024-09-24 10:15:00|11443.2|11440.2|11444.4|11441.4|11460.9|11457.9|11443.1|11440.1|0
1727173200000|2024-09-24 10:20:00|11460.5|11457.5|11444.3|11441.3|11461.6|11458.6|11443.7|11440.7|0
1727173500000|2024-09-24 10:25:00|11444.2|11441.2|11442.5|11439.5|11450.9|11447.9|11441.3|11438.3|0
1727173800000|2024-09-24 10:30:00|11450|11447|11442.9|11439.9|11450.6|11447.6|11441.9|11438.9|0
1727174100000|2024-09-24 10:35:00|11442.8|11439.8|11461.9|11458.9|11462|11459|11442.1|11439.1|0
1727174400000|2024-09-24 10:40:00|11445.7|11442.7|11462.6|11459.6|11463.2|11460.2|11445.1|11442.1|0
1727174700000|2024-09-24 10:45:00|11462.7|11459.7|11459.7|11456.7|11463.5|11460.5|11442.3|11439.3|0
1727175000000|2024-09-24 10:50:00|11459.6|11456.6|11464.2|11461.2|11464.8|11461.8|11439.7|11436.7|0
1727175300000|2024-09-24 10:55:00|11464.3|11461.3|11452.5|11449.5|11464.4|11461.4|11452.5|11449.5|0
1727175600000|2024-09-24 11:00:00|11452.6|11449.6|11417.7|11414.7|11452.6|11449.6|11412.9|11409.9|0
1727175900000|2024-09-24 11:05:00|11417.9|11414.9|11404|11401|11422.3|11419.3|11402.7|11399.7|0
1727176200000|2024-09-24 11:10:00|11403.9|11400.9|11413.9|11410.9|11416.8|11413.8|11398.5|11395.5|0
1727176500000|2024-09-24 11:15:00|11414.8|11411.8|11420.8|11417.8|11422.4|11419.4|11407.2|11404.2|0
1727176800000|2024-09-24 11:20:00|11421.3|11418.3|11412.7|11409.7|11422.1|11419.1|11407.8|11404.8|0
1727177100000|2024-09-24 11:25:00|11412.8|11409.8|11425.8|11422.8|11426.4|11423.4|11411.5|11408.5|0
1727177400000|2024-09-24 11:30:00|11430.3|11427.3|11433.4|11430.4|11438.6|11435.6|11418.1|11415.1|0
1727177700000|2024-09-24 11:35:00|11433.3|11430.3|11443.6|11440.6|11443.6|11440.6|11433.2|11430.2|0
1727178000000|2024-09-24 11:40:00|11444|11441|11441.6|11438.6|11448.6|11445.6|11440.5|11437.5|0
1727178300000|2024-09-24 11:45:00|11441.9|11438.9|11439.9|11436.9|11442|11439|11438.7|11435.7|0
1727178600000|2024-09-24 11:50:00|11440|11437|11435.9|11432.9|11441.3|11438.3|11435.9|11432.9|0
1727178900000|2024-09-24 11:55:00|11435.5|11432.5|11434.8|11431.8|11439.3|11436.3|11433.3|11430.3|0
1727179200000|2024-09-24 12:00:00|11435.3|11432.3|11438.7|11435.7|11442.6|11439.6|11426.9|11423.9|0
1727179500000|2024-09-24 12:05:00|11438.8|11435.8|11432|11429|11441.5|11438.5|11428.7|11425.7|0
1727179800000|2024-09-24 12:10:00|11431.7|11428.7|11435.3|11432.3|11435.4|11432.4|11425.6|11422.6|0
1727180100000|2024-09-24 12:15:00|11435.2|11432.2|11438.6|11435.6|11439|11436|11427.5|11424.5|0
1727180400000|2024-09-24 12:20:00|11438.7|11435.7|11440.8|11437.8|11442.6|11439.6|11437.2|11434.2|0
1727180700000|2024-09-24 12:25:00|11440.9|11437.9|11429.9|11426.9|11441.1|11438.1|11429.6|11426.6|0
1727181000000|2024-09-24 12:30:00|11431.8|11428.8|11424.1|11421.1|11431.8|11428.8|11423.9|11420.9|0
1727181300000|2024-09-24 12:35:00|11424.2|11421.2|11420.2|11417.2|11425|11422|11419.2|11416.2|0
1727181600000|2024-09-24 12:40:00|11420|11417|11425.1|11422.1|11425.5|11422.5|11418.5|11415.5|0
1727181900000|2024-09-24 12:45:00|11425.4|11422.4|11431.2|11428.2|11432.8|11429.8|11421.5|11418.5|0
1727182200000|2024-09-24 12:50:00|11431.3|11428.3|11436.1|11433.1|11437.7|11434.7|11430.8|11427.8|0
1727182500000|2024-09-24 12:55:00|11436.2|11433.2|11436.1|11433.1|11439.2|11436.2|11432.5|11429.5|0
1727182800000|2024-09-24 13:00:00|11433.6|11430.6|11434.4|11431.4|11439.4|11436.4|11431.9|11428.9|0
1727183100000|2024-09-24 13:05:00|11434.5|11431.5|11437.6|11434.6|11440.2|11437.2|11433.5|11430.5|0
1727183400000|2024-09-24 13:10:00|11438|11435|11438.4|11435.4|11444.3|11441.3|11437.3|11434.3|0
1727183700000|2024-09-24 13:15:00|11438.1|11435.1|11445.4|11442.4|11447.1|11444.1|11436.6|11433.6|0
1727184000000|2024-09-24 13:20:00|11445.6|11442.6|11446.8|11443.8|11449.5|11446.5|11444.1|11441.1|0
1727184300000|2024-09-24 13:25:00|11446.5|11443.5|11459.9|11456.9|11462.7|11459.7|11434.6|11431.6|0
1727184600000|2024-09-24 13:30:00|11460.4|11457.4|11423.3|11421.5|11470.1|11468.3|11416.7|11414.9|0
1727184900000|2024-09-24 13:35:00|11424.5|11422.7|11421.2|11419.4|11432.8|11431|11419|11417.2|0
1727185200000|2024-09-24 13:40:00|11421.5|11419.7|11414.1|11412.3|11421.5|11419.7|11398.7|11396.9|0
1727185500000|2024-09-24 13:45:00|11414.5|11412.7|11387.3|11385.5|11419.9|11418.1|11387.3|11385.5|0
1727185800000|2024-09-24 13:50:00|11387.1|11385.3|11383.2|11381.4|11400.7|11398.9|11376.9|11375.1|0
1727186100000|2024-09-24 13:55:00|11382.7|11380.9|11370.2|11368.4|11392.7|11390.9|11365.5|11363.7|0
1727186400000|2024-09-24 14:00:00|11370.5|11368.7|11315.1|11313.3|11370.5|11368.7|11301.1|11299.3|0
1727186700000|2024-09-24 14:05:00|11315.9|11314.1|11329.1|11327.3|11334.4|11332.6|11311.2|11309.4|0
1727187000000|2024-09-24 14:10:00|11328.8|11327|11346.8|11345|11360.6|11358.8|11328.8|11327|0
1727187300000|2024-09-24 14:15:00|11345.7|11343.9|11340.4|11338.6|11349.8|11348|11339.1|11337.3|0
1727187600000|2024-09-24 14:20:00|11338.2|11336.4|11338.7|11336.9|11348.3|11346.5|11315.2|11313.4|0
1727187900000|2024-09-24 14:25:00|11339|11337.2|11326.8|11325|11342.8|11341|11324.4|11322.6|0
1727188200000|2024-09-24 14:30:00|11326.3|11324.5|11329.4|11327.6|11339.5|11337.7|11323.1|11321.3|0
1727188500000|2024-09-24 14:35:00|11328.9|11327.1|11319.5|11317.7|11333|11331.2|11318.5|11316.7|0
1727188800000|2024-09-24 14:40:00|11318.7|11316.9|11328.4|11326.6|11329|11327.2|11302.1|11300.3|0
1727189100000|2024-09-24 14:45:00|11327.4|11325.6|11351.3|11349.5|11354.4|11352.6|11327.4|11325.6|0
1727189400000|2024-09-24 14:50:00|11351.4|11349.6|11363.4|11361.6|11367.2|11365.4|11351.4|11349.6|0
1727189700000|2024-09-24 14:55:00|11363.2|11361.4|11379.9|11378.1|11381.2|11379.4|11361.9|11360.1|0
1727190000000|2024-09-24 15:00:00|11380|11378.2|11389.6|11387.8|11390.3|11388.5|11377.1|11375.3|0
1727190300000|2024-09-24 15:05:00|11389.7|11387.9|11392.4|11390.6|11395.1|11393.3|11384.4|11382.6|0
1727190600000|2024-09-24 15:10:00|11391.6|11389.8|11405|11403.2|11405.7|11403.9|11389.6|11387.8|0
1727190900000|2024-09-24 15:15:00|11404.5|11402.7|11409.4|11407.6|11412.2|11410.4|11402.1|11400.3|0
1727191200000|2024-09-24 15:20:00|11409.7|11407.9|11416.3|11414.5|11419.2|11417.4|11405.9|11404.1|0
1727191500000|2024-09-24 15:25:00|11416.6|11414.8|11418.8|11417|11425|11423.2|11415.1|11413.3|0
1727191800000|2024-09-24 15:30:00|11418.7|11416.9|11422|11420.2|11430.1|11428.3|11418.6|11416.8|0
1727192100000|2024-09-24 15:35:00|11421.8|11420|11424.9|11423.1|11426.8|11425|11413.4|11411.6|0
1727192400000|2024-09-24 15:40:00|11425.1|11423.3|11439.3|11437.5|11439.3|11437.5|11425.1|11423.3|0
1727192700000|2024-09-24 15:45:00|11438.6|11436.8|11456.6|11454.8|11456.7|11454.9|11438.6|11436.8|0
1727193000000|2024-09-24 15:50:00|11457.1|11455.3|11484.6|11482.8|11486.5|11484.7|11457.1|11455.3|0
1727193300000|2024-09-24 15:55:00|11485.7|11483.9|11469.5|11467.7|11491.4|11489.6|11468.4|11466.6|0
1727193600000|2024-09-24 16:00:00|11471.2|11469.4|11484.9|11483.1|11486.5|11484.7|11471|11469.2|0
1727193900000|2024-09-24 16:05:00|11484.8|11483|11474.5|11472.7|11488.5|11486.7|11471.4|11469.6|0
1727194200000|2024-09-24 16:10:00|11473.9|11472.1|11484.2|11482.4|11484.6|11482.8|11469.1|11467.3|0
1727194500000|2024-09-24 16:15:00|11484.4|11482.6|11482.7|11480.9|11484.6|11482.8|11476.9|11475.1|0
1727194800000|2024-09-24 16:20:00|11482.5|11480.7|11477.1|11475.3|11489.2|11487.4|11474.6|11472.8|0
1727195100000|2024-09-24 16:25:00|11477.8|11476|11472.8|11471|11480.1|11478.3|11463.3|11461.5|0
1727195400000|2024-09-24 16:30:00|11472.3|11470.5|11483.1|11481.3|11483.4|11481.6|11469.8|11468|0
1727195700000|2024-09-24 16:35:00|11482.6|11480.8|11483.8|11482|11485.8|11484|11480.7|11478.9|0
1727196000000|2024-09-24 16:40:00|11484.8|11483|11486.7|11484.9|11487.1|11485.3|11477.4|11475.6|0
1727196300000|2024-09-24 16:45:00|11486.8|11485|11485.6|11483.8|11494.4|11492.6|11479.6|11477.8|0
1727196600000|2024-09-24 16:50:00|11485.8|11484|11472.3|11470.5|11486.4|11484.6|11470.9|11469.1|0
1727196900000|2024-09-24 16:55:00|11472.6|11470.8|11458.6|11456.8|11473.7|11471.9|11458.2|11456.4|0
1727197200000|2024-09-24 17:00:00|11457.3|11455.5|11460|11458.2|11465.1|11463.3|11452.4|11450.6|0
1727197500000|2024-09-24 17:05:00|11460.2|11458.4|11462.1|11460.3|11472.3|11470.5|11459.9|11458.1|0
1727197800000|2024-09-24 17:10:00|11462|11460.2|11470.7|11468.9|11471.2|11469.4|11457.8|11456|0
1727198100000|2024-09-24 17:15:00|11470.3|11468.5|11473.1|11471.3|11474.8|11473|11468.9|11467.1|0
1727198400000|2024-09-24 17:20:00|11472.7|11470.9|11469|11467.2|11472.7|11470.9|11462.4|11460.6|0
1727198700000|2024-09-24 17:25:00|11468.3|11466.5|11466.6|11464.8|11474|11472.2|11464.7|11462.9|0
1727199000000|2024-09-24 17:30:00|11467|11465.2|11480.6|11478.8|11480.7|11478.9|11466.4|11464.6|0
1727199300000|2024-09-24 17:35:00|11480.8|11479|11473|11471.2|11484|11482.2|11467.6|11465.8|0
1727199600000|2024-09-24 17:40:00|11472.7|11470.9|11479.9|11478.1|11482.3|11480.5|11470.3|11468.5|0
1727199900000|2024-09-24 17:45:00|11479.5|11477.7|11468.9|11467.1|11479.5|11477.7|11467.4|11465.6|0
1727200200000|2024-09-24 17:50:00|11468.6|11466.8|11474.3|11472.5|11475|11473.2|11467|11465.2|0
1727200500000|2024-09-24 17:55:00|11474.1|11472.3|11468.1|11466.3|11474.1|11472.3|11467.6|11465.8|0
1727200800000|2024-09-24 18:00:00|11468.5|11466.7|11471.1|11469.3|11474.6|11472.8|11464.1|11462.3|0
1727201100000|2024-09-24 18:05:00|11470.9|11469.1|11470.1|11468.3|11474.3|11472.5|11468.5|11466.7|0
1727201400000|2024-09-24 18:10:00|11469.2|11467.4|11462.1|11460.3|11469.8|11468|11454.6|11452.8|0
1727201700000|2024-09-24 18:15:00|11462.4|11460.6|11465.8|11464|11467.3|11465.5|11458.8|11457|0
1727202000000|2024-09-24 18:20:00|11465.7|11463.9|11463.5|11461.7|11467.7|11465.9|11462.8|11461|0
1727202300000|2024-09-24 18:25:00|11463.4|11461.6|11456.4|11454.6|11463.5|11461.7|11452.3|11450.5|0
1727202600000|2024-09-24 18:30:00|11455.5|11453.7|11458.2|11456.4|11459.3|11457.5|11436.4|11434.6|0
1727202900000|2024-09-24 18:35:00|11458.4|11456.6|11463|11461.2|11463|11461.2|11453.2|11451.4|0
1727203200000|2024-09-24 18:40:00|11463.7|11461.9|11458.8|11457|11464.1|11462.3|11455|11453.2|0
1727203500000|2024-09-24 18:45:00|11459.2|11457.4|11452.9|11451.1|11459.2|11457.4|11452.6|11450.8|0
1727203800000|2024-09-24 18:50:00|11452.7|11450.9|11462.8|11461|11463.7|11461.9|11451.7|11449.9|0
1727204100000|2024-09-24 18:55:00|11462.9|11461.1|11457.5|11455.7|11464.7|11462.9|11453.4|11451.6|0
1727204400000|2024-09-24 19:00:00|11456.6|11454.8|11459|11457.2|11459.8|11458|11454.7|11452.9|0
1727204700000|2024-09-24 19:05:00|11459.1|11457.3|11464.6|11462.8|11466.6|11464.8|11458|11456.2|0
1727205000000|2024-09-24 19:10:00|11464.5|11462.7|11460.3|11458.5|11465.4|11463.6|11456.8|11455|0
1727205300000|2024-09-24 19:15:00|11459.5|11457.7|11461|11459.2|11463.6|11461.8|11455.3|11453.5|0
1727205600000|2024-09-24 19:20:00|11460.9|11459.1|11462.2|11460.4|11464.8|11463|11457.7|11455.9|0
1727205900000|2024-09-24 19:25:00|11462.1|11460.3|11459.1|11457.3|11463.2|11461.4|11457.8|11456|0
1727206200000|2024-09-24 19:30:00|11458.9|11457.1|11456.9|11455.1|11459.7|11457.9|11452.8|11451|0
1727206500000|2024-09-24 19:35:00|11456.5|11454.7|11467|11465.2|11467.8|11466|11454.5|11452.7|0
1727206800000|2024-09-24 19:40:00|11467.1|11465.3|11469.5|11467.7|11474.3|11472.5|11465.8|11464|0
1727207100000|2024-09-24 19:45:00|11469.4|11467.6|11474.2|11472.4|11477|11475.2|11469.4|11467.6|0
1727207400000|2024-09-24 19:50:00|11476.7|11474.9|11463.9|11462.1|11481.4|11479.6|11463.3|11461.5|0
1727207700000|2024-09-24 19:55:00|11462.7|11460.9|11480.1|11478.3|11482|11480.2|11460.5|11458.7|0
1727208000000|2024-09-24 20:00:00|11480.7|11477.7|11482.6|11479.6|11484.8|11481.8|11464.8|11461.8|0
1727208300000|2024-09-24 20:05:00|11482.5|11479.5|11481|11478|11483.1|11480.1|11480.5|11477.5|0
1727208600000|2024-09-24 20:10:00|11481.1|11478.1|11474.4|11471.4|11482|11479|11471.5|11468.5|0
1727208900000|2024-09-24 20:15:00|11474.5|11471.5|11473.5|11470.5|11480.8|11477.8|11473.4|11470.4|0
1727209200000|2024-09-24 20:20:00|11473.3|11470.3|11478.6|11475.6|11478.8|11475.8|11473.3|11470.3|0
1727209500000|2024-09-24 20:25:00|11478.8|11475.8|11475.7|11472.7|11479.8|11476.8|11473.6|11470.6|0
1727209800000|2024-09-24 20:30:00|11475.8|11472.8|11475.4|11472.4|11476.9|11473.9|11475.1|11472.1|0
1727210100000|2024-09-24 20:35:00|11475.6|11472.6|11473.9|11470.9|11476.3|11473.3|11473.1|11470.1|0
1727210400000|2024-09-24 20:40:00|11474|11471|11480.3|11477.3|11480.5|11477.5|11473.9|11470.9|0
1727210700000|2024-09-24 20:45:00|11480.2|11477.2|11481.6|11478.6|11481.6|11478.6|11478.7|11475.7|0
1727211000000|2024-09-24 20:50:00|11481.5|11478.5|11480.7|11477.7|11482.7|11479.7|11479.1|11476.1|0
1727211300000|2024-09-24 20:55:00|11480.6|11477.6|11481.1|11478.1|11481.9|11478.9|11479.5|11476.5|0
1727211600000|2024-09-24 21:00:00|11481|11478|11480.4|11477.4|11481.2|11478.2|11480.4|11477.4|0
1727211900000|2024-09-24 21:05:00|11480.5|11477.5|11478.2|11475.2|11480.5|11477.5|11478.1|11475.1|0
1727212200000|2024-09-24 21:10:00|11478.3|11475.3|11479|11476|11479.8|11476.8|11477.9|11474.9|0
1727212500000|2024-09-24 21:15:00|11479.2|11476.2|11479.3|11476.3|11480.1|11477.1|11479|11476|0
1727212800000|2024-09-24 21:20:00|11479.4|11476.4|11479.2|11476.2|11479.7|11476.7|11478.9|11475.9|0
1727213100000|2024-09-24 21:25:00|11479.1|11476.1|11481.9|11478.9|11482.6|11479.6|11478.7|11475.7|0
1727213400000|2024-09-24 21:30:00|11481.8|11478.8|11482|11479|11482.4|11479.4|11481.6|11478.6|0
1727213700000|2024-09-24 21:35:00|11481.9|11478.9|11482.4|11479.4|11483|11480|11480.7|11477.7|0
1727214000000|2024-09-24 21:40:00|11482.5|11479.5|11481.9|11478.9|11482.5|11479.5|11481.6|11478.6|0
1727214300000|2024-09-24 21:45:00|11481.8|11478.8|11482.5|11479.5|11482.7|11479.7|11480.9|11477.9|0
1727214600000|2024-09-24 21:50:00|11482.6|11479.6|11483|11480|11483|11480|11482.3|11479.3|0
1727214900000|2024-09-24 21:55:00|11482.8|11479.8|11482.6|11479.6|11484.8|11481.8|11482.6|11479.6|0
1727215200000|2024-09-24 22:00:00|11482.5|11479.5|11482.5|11479.5|11484.6|11481.6|11482.5|11479.5|0
1727215500000|2024-09-24 22:05:00|11482.4|11479.4|11481.8|11478.8|11482.5|11479.5|11481.8|11478.8|0
1727215800000|2024-09-24 22:10:00|11481.9|11478.9|11479.8|11476.8|11483.6|11480.6|11479.7|11476.7|0
1727216100000|2024-09-24 22:15:00|11479.9|11476.9|11482.9|11479.9|11483|11480|11479.9|11476.9|0
1727216400000|2024-09-24 22:20:00|11482.8|11479.8|11484.3|11481.3|11484.6|11481.6|11482.8|11479.8|0
1727216700000|2024-09-24 22:25:00|11484.4|11481.4|11484.2|11481.2|11485|11482|11484.2|11481.2|0
1727217000000|2024-09-24 22:30:00|11484.3|11481.3|11481.6|11478.6|11484.3|11481.3|11481.4|11478.4|0
1727217300000|2024-09-24 22:35:00|11480.3|11477.3|11479.9|11476.9|11480.5|11477.5|11479.9|11476.9|0
1727217600000|2024-09-24 22:40:00|11480|11477|11481.2|11478.2|11481.2|11478.2|11479.9|11476.9|0
1727217900000|2024-09-24 22:45:00|11481|11478|11475.9|11472.9|11481.2|11478.2|11473.7|11470.7|0
1727218200000|2024-09-24 22:50:00|11475.8|11472.8|11477.2|11474.2|11477.3|11474.3|11475.5|11472.5|0
1727218500000|2024-09-24 22:55:00|11477.3|11474.3|11478.7|11475.7|11478.8|11475.8|11477.2|11474.2|0
1727218800000|2024-09-24 23:00:00|11478.8|11475.8|11478.2|11475.2|11479.5|11476.5|11478.1|11475.1|0
1727219100000|2024-09-24 23:05:00|11478.3|11475.3|11479.4|11476.4|11479.6|11476.6|11478.1|11475.1|0
1727219400000|2024-09-24 23:10:00|11479.5|11476.5|11481.2|11478.2|11481.2|11478.2|11479.4|11476.4|0
1727219700000|2024-09-24 23:15:00|11481.1|11478.1|11481.6|11478.6|11482.4|11479.4|11480.6|11477.6|0
1727220000000|2024-09-24 23:20:00|11481.7|11478.7|11481.5|11478.5|11481.8|11478.8|11481|11478|0
1727220300000|2024-09-24 23:25:00|11481.4|11478.4|11482.5|11479.5|11482.5|11479.5|11480.8|11477.8|0
1727220600000|2024-09-24 23:30:00|11482.7|11479.7|11481.1|11478.1|11482.8|11479.8|11480.7|11477.7|0
1727220900000|2024-09-24 23:35:00|11481.2|11478.2|11479.7|11476.7|11481.6|11478.6|11479.4|11476.4|0
1727221200000|2024-09-24 23:40:00|11479.5|11476.5|11479.1|11476.1|11480.5|11477.5|11479|11476|0
1727221500000|2024-09-24 23:45:00|11479.2|11476.2|11478.3|11475.3|11479.4|11476.4|11478.3|11475.3|0
1727221800000|2024-09-24 23:50:00|11478.1|11475.1|11479.7|11476.7|11481.7|11478.7|11477.4|11474.4|0
1727222100000|2024-09-24 23:55:00|11479.8|11476.8|11480.5|11475.5|11480.6|11477.4|11478.6|11475.4|0
1727222400000|2024-09-25 00:00:00|11481.4|11476.4|11478.3|11473.3|11482.1|11477.1|11477.2|11472.2|0
1727222700000|2024-09-25 00:05:00|11478.8|11473.8|11475.8|11470.8|11479.3|11474.3|11474|11469|0
1727223000000|2024-09-25 00:10:00|11476|11471|11465.8|11460.8|11476.1|11471.1|11465.7|11460.7|0
1727223300000|2024-09-25 00:15:00|11465.9|11460.9|11463.5|11458.5|11468.9|11463.9|11462.6|11457.6|0
1727223600000|2024-09-25 00:20:00|11463.4|11458.4|11462.5|11457.5|11464.8|11459.8|11458.4|11453.4|0
1727223900000|2024-09-25 00:25:00|11462.6|11457.6|11463.2|11458.2|11465|11460|11461.7|11456.7|0
1727224200000|2024-09-25 00:30:00|11463.3|11458.3|11461|11456|11464.8|11459.8|11458.6|11453.6|0
1727224500000|2024-09-25 00:35:00|11461.1|11456.1|11460.6|11455.6|11462.5|11457.5|11456|11451|0
1727224800000|2024-09-25 00:40:00|11460.5|11455.5|11459.4|11454.4|11461.3|11456.3|11454.8|11449.8|0
1727225100000|2024-09-25 00:45:00|11459.3|11454.3|11459.9|11454.9|11461.3|11456.3|11456.4|11451.4|0
1727225400000|2024-09-25 00:50:00|11459.8|11454.8|11458.8|11453.8|11460.1|11455.1|11457.1|11452.1|0
1727225700000|2024-09-25 00:55:00|11458.9|11453.9|11456.6|11451.6|11460.2|11455.2|11456.3|11451.3|0
1727226000000|2024-09-25 01:00:00|11456.5|11451.5|11458.7|11453.7|11458.7|11453.7|11455.7|11450.7|0
1727226300000|2024-09-25 01:05:00|11458.6|11453.6|11460.1|11455.1|11464|11459|11458.5|11453.5|0
1727226600000|2024-09-25 01:10:00|11460|11455|11461|11456|11463.5|11458.5|11459.4|11454.4|0
1727226900000|2024-09-25 01:15:00|11460.7|11455.7|11447.1|11442.1|11460.7|11455.7|11444.9|11439.9|0
1727227200000|2024-09-25 01:20:00|11447|11442|11451.7|11446.7|11452.6|11447.6|11445.7|11440.7|0
1727227500000|2024-09-25 01:25:00|11451.8|11446.8|11450.6|11445.6|11452.3|11447.3|11449.8|11444.8|0
1727227800000|2024-09-25 01:30:00|11450.1|11445.1|11446.7|11441.7|11450.7|11445.7|11445|11440|0
1727228100000|2024-09-25 01:35:00|11446.8|11441.8|11447.9|11442.9|11448.4|11443.4|11445.9|11440.9|0
1727228400000|2024-09-25 01:40:00|11447.8|11442.8|11451.4|11446.4|11454.1|11449.1|11447.7|11442.7|0
1727228700000|2024-09-25 01:45:00|11451.3|11446.3|11447|11442|11451.5|11446.5|11445.9|11440.9|0
1727229000000|2024-09-25 01:50:00|11446.8|11441.8|11445.9|11440.9|11448.2|11443.2|11442.5|11437.5|0
1727229300000|2024-09-25 01:55:00|11445.8|11440.8|11447.2|11442.2|11448|11443|11442.7|11437.7|0
1727229600000|2024-09-25 02:00:00|11447.1|11442.1|11452.7|11447.7|11453.1|11448.1|11446.6|11441.6|0
1727229900000|2024-09-25 02:05:00|11452.8|11447.8|11451|11446|11454|11449|11450.8|11445.8|0
1727230200000|2024-09-25 02:10:00|11450.3|11445.3|11450.5|11445.5|11451.1|11446.1|11447.9|11442.9|0
1727230500000|2024-09-25 02:15:00|11450.2|11445.2|11451.2|11446.2|11453.4|11448.4|11448.8|11443.8|0
1727230800000|2024-09-25 02:20:00|11451.1|11446.1|11449.6|11444.6|11453.1|11448.1|11449.6|11444.6|0
1727231100000|2024-09-25 02:25:00|11449.5|11444.5|11449.9|11444.9|11450.5|11445.5|11445.8|11440.8|0
1727231400000|2024-09-25 02:30:00|11449.8|11444.8|11448.8|11443.8|11450.2|11445.2|11446.9|11441.9|0
1727231700000|2024-09-25 02:35:00|11448.7|11443.7|11450.3|11445.3|11452.8|11447.8|11448.4|11443.4|0
1727232000000|2024-09-25 02:40:00|11450.2|11445.2|11450.2|11445.2|11452.3|11447.3|11449.5|11444.5|0
1727232300000|2024-09-25 02:45:00|11450.3|11445.3|11444.4|11439.4|11452.2|11447.2|11444.3|11439.3|0
1727232600000|2024-09-25 02:50:00|11444.3|11439.3|11447.6|11442.6|11449.1|11444.1|11443.6|11438.6|0
1727232900000|2024-09-25 02:55:00|11447.2|11442.2|11444.8|11439.8|11448.3|11443.3|11444.2|11439.2|0
1727233200000|2024-09-25 03:00:00|11444.6|11439.6|11442.3|11437.3|11445.2|11440.2|11439.8|11434.8|0
1727233500000|2024-09-25 03:05:00|11442.4|11437.4|11442|11437|11443.8|11438.8|11438.3|11433.3|0
1727233800000|2024-09-25 03:10:00|11441.5|11436.5|11447.8|11442.8|11449|11444|11441|11436|0
1727234100000|2024-09-25 03:15:00|11447.9|11442.9|11450.2|11445.2|11451.4|11446.4|11447.8|11442.8|0
1727234400000|2024-09-25 03:20:00|11450.7|11445.7|11451.4|11446.4|11452.8|11447.8|11449.6|11444.6|0
1727234700000|2024-09-25 03:25:00|11451.5|11446.5|11454.7|11449.7|11454.7|11449.7|11450.2|11445.2|0
1727235000000|2024-09-25 03:30:00|11454.5|11449.5|11450.8|11445.8|11456.3|11451.3|11450|11445|0
1727235300000|2024-09-25 03:35:00|11450.7|11445.7|11448.2|11443.2|11451.3|11446.3|11448.2|11443.2|0
1727235600000|2024-09-25 03:40:00|11448.3|11443.3|11445|11440|11449|11444|11444.7|11439.7|0
1727235900000|2024-09-25 03:45:00|11445.1|11440.1|11446.9|11441.9|11447.3|11442.3|11443.9|11438.9|0
1727236200000|2024-09-25 03:50:00|11446.7|11441.7|11446|11441|11446.8|11441.8|11445.2|11440.2|0
1727236500000|2024-09-25 03:55:00|11446.1|11441.1|11448.5|11443.5|11448.8|11443.8|11445.5|11440.5|0
1727236800000|2024-09-25 04:00:00|11448.6|11443.6|11451.3|11446.3|11451.3|11446.3|11447.8|11442.8|0
1727237100000|2024-09-25 04:05:00|11451.1|11446.1|11450.1|11445.1|11451.5|11446.5|11449.1|11444.1|0
1727237400000|2024-09-25 04:10:00|11450.2|11445.2|11449.9|11444.9|11451.2|11446.2|11449.7|11444.7|0
1727237700000|2024-09-25 04:15:00|11450|11445|11448|11443|11450.4|11445.4|11446.8|11441.8|0
1727238000000|2024-09-25 04:20:00|11447.9|11442.9|11450.4|11445.4|11450.7|11445.7|11447.3|11442.3|0
1727238300000|2024-09-25 04:25:00|11450.3|11445.3|11449.9|11444.9|11452.5|11447.5|11449.6|11444.6|0
1727238600000|2024-09-25 04:30:00|11449.8|11444.8|11449.3|11444.3|11450.7|11445.7|11448.5|11443.5|0
1727238900000|2024-09-25 04:35:00|11449.2|11444.2|11451.3|11446.3|11451.4|11446.4|11448|11443|0
1727239200000|2024-09-25 04:40:00|11451.5|11446.5|11449.4|11444.4|11451.6|11446.6|11448.2|11443.2|0
1727239500000|2024-09-25 04:45:00|11449.3|11444.3|11454.9|11449.9|11455.1|11450.1|11449.3|11444.3|0
1727239800000|2024-09-25 04:50:00|11455|11450|11451.9|11446.9|11455.1|11450.1|11451.4|11446.4|0
1727240100000|2024-09-25 04:55:00|11451.8|11446.8|11449.3|11444.3|11451.8|11446.8|11446.9|11441.9|0
1727240400000|2024-09-25 05:00:00|11449.2|11444.2|11451|11446|11451.4|11446.4|11447.4|11442.4|0
1727240700000|2024-09-25 05:05:00|11451.1|11446.1|11449.9|11444.9|11454.7|11449.7|11449.9|11444.9|0
1727241000000|2024-09-25 05:10:00|11449.6|11444.6|11450.3|11445.3|11452.5|11447.5|11449.3|11444.3|0
1727241300000|2024-09-25 05:15:00|11450.2|11445.2|11448.9|11443.9|11451.3|11446.3|11445|11440|0
1727241600000|2024-09-25 05:20:00|11449|11444|11446.8|11441.8|11450.4|11445.4|11446.2|11441.2|0
1727241900000|2024-09-25 05:25:00|11446.5|11441.5|11448|11443|11448.2|11443.2|11445.2|11440.2|0
1727242200000|2024-09-25 05:30:00|11447.9|11442.9|11450.4|11445.4|11451.8|11446.8|11447.4|11442.4|0
1727242500000|2024-09-25 05:35:00|11450.5|11445.5|11446|11441|11450.7|11445.7|11445.9|11440.9|0
1727242800000|2024-09-25 05:40:00|11445.9|11440.9|11435.9|11430.9|11446.4|11441.4|11433.1|11428.1|0
1727243100000|2024-09-25 05:45:00|11435.3|11430.3|11428.6|11423.6|11436.6|11431.6|11427.3|11422.3|0
1727243400000|2024-09-25 05:50:00|11428.7|11423.7|11437.2|11432.2|11437.7|11432.7|11428|11423|0
1727243700000|2024-09-25 05:55:00|11437.1|11432.1|11432|11427|11437.3|11432.3|11431.7|11426.7|0
1727244000000|2024-09-25 06:00:00|11431.9|11426.9|11433.2|11428.2|11435.3|11430.3|11429.3|11424.3|0
1727244300000|2024-09-25 06:05:00|11432.7|11427.7|11433.5|11428.5|11434.3|11429.3|11428.9|11423.9|0
1727244600000|2024-09-25 06:10:00|11433.4|11428.4|11426.2|11421.2|11434.1|11429.1|11425.6|11420.6|0
1727244900000|2024-09-25 06:15:00|11426.1|11421.1|11427.5|11422.5|11427.9|11422.9|11417.4|11412.4|0
1727245200000|2024-09-25 06:20:00|11427.4|11422.4|11427.3|11422.3|11427.6|11422.6|11422.7|11417.7|0
1727245500000|2024-09-25 06:25:00|11427.4|11422.4|11420.2|11415.2|11427.6|11422.6|11418.9|11413.9|0
1727245800000|2024-09-25 06:30:00|11420.5|11415.5|11421.1|11416.1|11423.9|11418.9|11416.4|11411.4|0
1727246100000|2024-09-25 06:35:00|11421.2|11416.2|11420.6|11415.6|11423.1|11418.1|11419|11414|0
1727246400000|2024-09-25 06:40:00|11420.5|11415.5|11425.2|11420.2|11426.8|11421.8|11419.2|11414.2|0
1727246700000|2024-09-25 06:45:00|11424.7|11419.7|11423|11418|11425.1|11420.1|11419.1|11414.1|0
1727247000000|2024-09-25 06:50:00|11423.1|11418.1|11421.1|11416.1|11423.3|11418.3|11418.1|11413.1|0
1727247300000|2024-09-25 06:55:00|11421|11416|11417.4|11412.4|11422.3|11417.3|11417|11412|0
1727247600000|2024-09-25 07:00:00|11417.3|11412.3|11420.6|11415.6|11424.3|11419.3|11416.5|11411.5|0
1727247900000|2024-09-25 07:05:00|11420.4|11415.4|11425.3|11420.3|11430|11425|11419.2|11414.2|0
1727248200000|2024-09-25 07:10:00|11425.5|11420.5|11422.5|11417.5|11425.9|11420.9|11413.1|11408.1|0
1727248500000|2024-09-25 07:15:00|11422.3|11417.3|11426.5|11421.5|11432.1|11427.1|11421.6|11416.6|0
1727248800000|2024-09-25 07:20:00|11426.6|11421.6|11435.5|11430.5|11436|11431|11423.9|11418.9|0
1727249100000|2024-09-25 07:25:00|11435.3|11430.3|11437.5|11432.5|11438.3|11433.3|11433.5|11428.5|0
1727249400000|2024-09-25 07:30:00|11437.7|11432.7|11439.4|11434.4|11443.3|11438.3|11435.9|11430.9|0
1727249700000|2024-09-25 07:35:00|11439.3|11434.3|11440.7|11435.7|11442.2|11437.2|11436|11431|0
1727250000000|2024-09-25 07:40:00|11440.8|11435.8|11439.9|11434.9|11443|11438|11438.3|11433.3|0
1727250300000|2024-09-25 07:45:00|11439.6|11434.6|11438.8|11433.8|11441.8|11436.8|11436|11431|0
1727250600000|2024-09-25 07:50:00|11438.9|11433.9|11437.9|11432.9|11439.6|11434.6|11434|11429|0
1727250900000|2024-09-25 07:55:00|11438|11433|11438.6|11433.6|11440.3|11435.3|11436.5|11431.5|0
1727251200000|2024-09-25 08:00:00|11439|11434|11428.9|11425.9|11439.2|11434.2|11425|11422|0
1727251500000|2024-09-25 08:05:00|11428.5|11425.5|11422.7|11419.7|11428.5|11425.5|11419.6|11416.6|0
1727251800000|2024-09-25 08:10:00|11422.8|11419.8|11421.2|11418.2|11427.2|11424.2|11420.8|11417.8|0
1727252100000|2024-09-25 08:15:00|11421|11418|11425.6|11422.6|11426.5|11423.5|11421|11418|0
1727252400000|2024-09-25 08:20:00|11425.3|11422.3|11424.6|11421.6|11425.5|11422.5|11423|11420|0
1727252700000|2024-09-25 08:25:00|11424.3|11421.3|11424.5|11421.5|11425.5|11422.5|11423.6|11420.6|0
1727253000000|2024-09-25 08:30:00|11423.1|11420.1|11428.3|11425.3|11431.1|11428.1|11422.8|11419.8|0
1727253300000|2024-09-25 08:35:00|11428.5|11425.5|11418.7|11415.7|11429.8|11426.8|11418.1|11415.1|0
1727253600000|2024-09-25 08:40:00|11418.5|11415.5|11408.1|11405.1|11418.7|11415.7|11408|11405|0
1727253900000|2024-09-25 08:45:00|11408.2|11405.2|11412|11409|11412.1|11409.1|11406.7|11403.7|0
1727254200000|2024-09-25 08:50:00|11412.5|11409.5|11411|11408|11412.5|11409.5|11409.4|11406.4|0
1727254500000|2024-09-25 08:55:00|11411.1|11408.1|11409.7|11406.7|11411.6|11408.6|11406.2|11403.2|0
1727254800000|2024-09-25 09:00:00|11408.9|11405.9|11409.5|11406.5|11410.2|11407.2|11406.4|11403.4|0
1727255100000|2024-09-25 09:05:00|11409.6|11406.6|11411|11408|11411.6|11408.6|11406.6|11403.6|0
1727255400000|2024-09-25 09:10:00|11410.3|11407.3|11402.7|11399.7|11410.9|11407.9|11402.7|11399.7|0
1727255700000|2024-09-25 09:15:00|11402.8|11399.8|11399.6|11396.6|11402.8|11399.8|11396.9|11393.9|0
1727256000000|2024-09-25 09:20:00|11399.9|11396.9|11395.2|11392.2|11399.9|11396.9|11395.2|11392.2|0
1727256300000|2024-09-25 09:25:00|11395.3|11392.3|11396.9|11393.9|11398.2|11395.2|11395.2|11392.2|0
1727256600000|2024-09-25 09:30:00|11396.7|11393.7|11405|11402|11405.1|11402.1|11396.4|11393.4|0
1727256900000|2024-09-25 09:35:00|11405.1|11402.1|11405.4|11402.4|11405.9|11402.9|11404|11401|0
1727257200000|2024-09-25 09:40:00|11405.5|11402.5|11404.6|11401.6|11405.5|11402.5|11403.8|11400.8|0
1727257500000|2024-09-25 09:45:00|11404.4|11401.4|11402.8|11399.8|11404.9|11401.9|11402.5|11399.5|0
1727257800000|2024-09-25 09:50:00|11402.7|11399.7|11403.6|11400.6|11403.8|11400.8|11402.3|11399.3|0
1727258100000|2024-09-25 09:55:00|11403.7|11400.7|11403.6|11400.6|11404.1|11401.1|11402.8|11399.8|0
1727258400000|2024-09-25 10:00:00|11404.7|11401.7|11413.1|11410.1|11413.8|11410.8|11404.7|11401.7|0
1727258700000|2024-09-25 10:05:00|11413.3|11410.3|11410.1|11407.1|11414.6|11411.6|11410.1|11407.1|0
1727259000000|2024-09-25 10:10:00|11410.3|11407.3|11413.9|11410.9|11414.2|11411.2|11410.1|11407.1|0
1727259300000|2024-09-25 10:15:00|11414|11411|11412.5|11409.5|11414.5|11411.5|11412.2|11409.2|0
1727259600000|2024-09-25 10:20:00|11412.4|11409.4|11411.3|11408.3|11412.7|11409.7|11411.2|11408.2|0
1727259900000|2024-09-25 10:25:00|11411.1|11408.1|11407.7|11404.7|11412.3|11409.3|11407.7|11404.7|0
1727260200000|2024-09-25 10:30:00|11407.8|11404.8|11417.6|11414.6|11418.4|11415.4|11405.3|11402.3|0
1727260500000|2024-09-25 10:35:00|11417.9|11414.9|11416.5|11413.5|11418.8|11415.8|11415.8|11412.8|0
1727260800000|2024-09-25 10:40:00|11416.4|11413.4|11412|11409|11417.6|11414.6|11411.7|11408.7|0
1727261100000|2024-09-25 10:45:00|11411.4|11408.4|11400.8|11397.8|11412.3|11409.3|11392|11389|0
1727261400000|2024-09-25 10:50:00|11400.5|11397.5|11398.1|11395.1|11402.7|11399.7|11395.9|11392.9|0
1727261700000|2024-09-25 10:55:00|11398|11395|11401.1|11398.1|11401.5|11398.5|11398|11395|0
1727262000000|2024-09-25 11:00:00|11402.3|11399.3|11422|11419|11422.8|11419.8|11402.3|11399.3|0
1727262300000|2024-09-25 11:05:00|11422.1|11419.1|11423.7|11420.7|11425|11422|11421.4|11418.4|0
1727262600000|2024-09-25 11:10:00|11423.9|11420.9|11424.2|11421.2|11428.3|11425.3|11423.9|11420.9|0
1727262900000|2024-09-25 11:15:00|11424|11421|11422.4|11419.4|11427|11424|11422.3|11419.3|0
1727263200000|2024-09-25 11:20:00|11422.5|11419.5|11415|11412|11422.9|11419.9|11412.1|11409.1|0
1727263500000|2024-09-25 11:25:00|11414.9|11411.9|11416.6|11413.6|11420.6|11417.6|11414.7|11411.7|0
1727263800000|2024-09-25 11:30:00|11416.7|11413.7|11423.7|11420.7|11424.6|11421.6|11416.3|11413.3|0
1727264100000|2024-09-25 11:35:00|11423.6|11420.6|11422|11419|11424.6|11421.6|11420.3|11417.3|0
1727264400000|2024-09-25 11:40:00|11421.9|11418.9|11421.3|11418.3|11421.9|11418.9|11419.7|11416.7|0
1727264700000|2024-09-25 11:45:00|11421.4|11418.4|11421.8|11418.8|11427.8|11424.8|11419.5|11416.5|0
1727265000000|2024-09-25 11:50:00|11421.9|11418.9|11425|11422|11425|11422|11420.9|11417.9|0
1727265300000|2024-09-25 11:55:00|11424|11421|11424.4|11421.4|11425.7|11422.7|11423.4|11420.4|0
1727265600000|2024-09-25 12:00:00|11422.9|11419.9|11423.5|11420.5|11424.9|11421.9|11422.1|11419.1|0
1727265900000|2024-09-25 12:05:00|11423.4|11420.4|11415.4|11412.4|11424.7|11421.7|11415.4|11412.4|0
1727266200000|2024-09-25 12:10:00|11415.2|11412.2|11411.5|11408.5|11417.8|11414.8|11411.5|11408.5|0
1727266500000|2024-09-25 12:15:00|11410.4|11407.4|11418.5|11415.5|11420.5|11417.5|11409.9|11406.9|0
1727266800000|2024-09-25 12:20:00|11418.6|11415.6|11427.3|11424.3|11427.4|11424.4|11418.5|11415.5|0
1727267100000|2024-09-25 12:25:00|11427.4|11424.4|11427.9|11424.9|11428.5|11425.5|11421.2|11418.2|0
1727267400000|2024-09-25 12:30:00|11428.1|11425.1|11429.8|11426.8|11433.6|11430.6|11424.9|11421.9|0
1727267700000|2024-09-25 12:35:00|11429.7|11426.7|11432.9|11429.9|11433.4|11430.4|11429.2|11426.2|0
1727268000000|2024-09-25 12:40:00|11433.2|11430.2|11437.1|11434.1|11440.4|11437.4|11431.4|11428.4|0
1727268300000|2024-09-25 12:45:00|11436.5|11433.5|11435.4|11432.4|11438.1|11435.1|11432.6|11429.6|0
1727268600000|2024-09-25 12:50:00|11435.7|11432.7|11445.1|11442.1|11447.6|11444.6|11433.7|11430.7|0
1727268900000|2024-09-25 12:55:00|11445.3|11442.3|11450.4|11447.4|11451.5|11448.5|11443|11440|0
1727269200000|2024-09-25 13:00:00|11450.1|11447.1|11445.8|11442.8|11451.2|11448.2|11445.4|11442.4|0
1727269500000|2024-09-25 13:05:00|11445.9|11442.9|11446.1|11443.1|11446.6|11443.6|11444.2|11441.2|0
1727269800000|2024-09-25 13:10:00|11445.8|11442.8|11455.5|11452.5|11455.9|11452.9|11445.5|11442.5|0
1727270100000|2024-09-25 13:15:00|11455.3|11452.3|11450.2|11447.2|11456.3|11453.3|11449.8|11446.8|0
1727270400000|2024-09-25 13:20:00|11449.8|11446.8|11449.8|11446.8|11451.6|11448.6|11448.7|11445.7|0
1727270700000|2024-09-25 13:25:00|11454.2|11451.2|11430.5|11427.5|11454.6|11451.6|11430.5|11427.5|0
1727271000000|2024-09-25 13:30:00|11431.1|11428.1|11456.8|11455|11461.3|11459.5|11430.6|11428.1|0
1727271300000|2024-09-25 13:35:00|11456|11454.2|11456.8|11455|11471.2|11469.4|11452.7|11450.9|0
1727271600000|2024-09-25 13:40:00|11456.9|11455.1|11456.8|11455|11457.9|11456.1|11431.8|11430|0
1727271900000|2024-09-25 13:45:00|11455.6|11453.8|11469.2|11467.4|11476.6|11474.8|11452.6|11450.8|0
1727272200000|2024-09-25 13:50:00|11469.6|11467.8|11482|11480.2|11483.4|11481.6|11463.2|11461.4|0
1727272500000|2024-09-25 13:55:00|11482.8|11481|11496.9|11495.1|11497.4|11495.6|11477.5|11475.7|0
1727272800000|2024-09-25 14:00:00|11496.1|11494.3|11498.7|11496.9|11503.5|11501.7|11491.4|11489.6|0
1727273100000|2024-09-25 14:05:00|11499|11497.2|11512.1|11510.3|11517.6|11515.8|11497.5|11495.7|0
1727273400000|2024-09-25 14:10:00|11512.4|11510.6|11527.2|11525.4|11527.8|11526|11511.5|11509.7|0
1727273700000|2024-09-25 14:15:00|11527.3|11525.5|11532.2|11530.4|11533|11531.2|11522.8|11521|0
1727274000000|2024-09-25 14:20:00|11531.6|11529.8|11517.7|11515.9|11532.7|11530.9|11517.7|11515.9|0
1727274300000|2024-09-25 14:25:00|11517.9|11516.1|11495.6|11493.8|11518.9|11517.1|11494.7|11492.9|0
1727274600000|2024-09-25 14:30:00|11495.4|11493.6|11504.3|11502.5|11505|11503.2|11488.8|11487|0
1727274900000|2024-09-25 14:35:00|11504.7|11502.9|11509|11507.2|11511.3|11509.5|11501.6|11499.8|0
1727275200000|2024-09-25 14:40:00|11509.1|11507.3|11502.7|11500.9|11511.8|11510|11500.6|11498.8|0
1727275500000|2024-09-25 14:45:00|11502.8|11501|11490.8|11489|11506.2|11504.4|11489.8|11488|0
1727275800000|2024-09-25 14:50:00|11490.2|11488.4|11496.2|11494.4|11504.7|11502.9|11488.2|11486.4|0
1727276100000|2024-09-25 14:55:00|11496|11494.2|11501.2|11499.4|11503.4|11501.6|11495.4|11493.6|0
1727276400000|2024-09-25 15:00:00|11501.3|11499.5|11498.7|11496.9|11505.6|11503.8|11495.3|11493.5|0
1727276700000|2024-09-25 15:05:00|11498.6|11496.8|11503.3|11501.5|11504.9|11503.1|11495.1|11493.3|0
1727277000000|2024-09-25 15:10:00|11503|11501.2|11488.9|11487.1|11503|11501.2|11487.2|11485.4|0
1727277300000|2024-09-25 15:15:00|11489.2|11487.4|11494.6|11492.8|11494.9|11493.1|11480.3|11478.5|0
1727277600000|2024-09-25 15:20:00|11494.8|11493|11481|11479.2|11494.8|11493|11480.9|11479.1|0
1727277900000|2024-09-25 15:25:00|11480.8|11479|11475.5|11473.7|11484.4|11482.6|11474.7|11472.9|0
1727278200000|2024-09-25 15:30:00|11474.9|11473.1|11479.2|11477.4|11479.2|11477.4|11470.5|11468.7|0
1727278500000|2024-09-25 15:35:00|11479.3|11477.5|11496.8|11495|11502.5|11500.7|11478.3|11476.5|0
1727278800000|2024-09-25 15:40:00|11497.2|11495.4|11483.7|11481.9|11501.4|11499.6|11481|11479.2|0
1727279100000|2024-09-25 15:45:00|11483.6|11481.8|11476.9|11475.1|11484.5|11482.7|11472.4|11470.6|0
1727279400000|2024-09-25 15:50:00|11476.4|11474.6|11464.7|11462.9|11476.5|11474.7|11461.5|11459.7|0
1727279700000|2024-09-25 15:55:00|11466.5|11464.7|11476.8|11475|11477|11475.2|11460.8|11459|0
1727280000000|2024-09-25 16:00:00|11476.9|11475.1|11471.1|11469.3|11477.8|11476|11466.2|11464.4|0
1727280300000|2024-09-25 16:05:00|11471|11469.2|11469.1|11467.3|11471|11469.2|11457.1|11455.3|0
1727280600000|2024-09-25 16:10:00|11469|11467.2|11469.7|11467.9|11473.5|11471.7|11466.1|11464.3|0
1727280900000|2024-09-25 16:15:00|11469.8|11468|11468.4|11466.6|11471.5|11469.7|11466|11464.2|0
1727281200000|2024-09-25 16:20:00|11468.6|11466.8|11479.2|11477.4|11479.2|11477.4|11468.6|11466.8|0
1727281500000|2024-09-25 16:25:00|11479.3|11477.5|11479.9|11478.1|11482.1|11480.3|11476.5|11474.7|0
1727281800000|2024-09-25 16:30:00|11480.3|11478.5|11479.7|11477.9|11483.1|11481.3|11473.4|11471.6|0
1727282100000|2024-09-25 16:35:00|11479.8|11478|11480.5|11478.7|11486.1|11484.3|11475.6|11473.8|0
1727282400000|2024-09-25 16:40:00|11480.8|11479|11472.7|11470.9|11483.2|11481.4|11472.4|11470.6|0
1727282700000|2024-09-25 16:45:00|11472.8|11471|11463.6|11461.8|11474|11472.2|11462.2|11460.4|0
1727283000000|2024-09-25 16:50:00|11463.7|11461.9|11472.7|11470.9|11474.2|11472.4|11463|11461.2|0
1727283300000|2024-09-25 16:55:00|11472.1|11470.3|11462|11460.2|11472.9|11471.1|11461|11459.2|0
1727283600000|2024-09-25 17:00:00|11462.1|11460.3|11456|11454.2|11462.7|11460.9|11437.5|11435.7|0
1727283900000|2024-09-25 17:05:00|11455.6|11453.8|11456.7|11454.9|11464.6|11462.8|11453.2|11451.4|0
1727284200000|2024-09-25 17:10:00|11456.3|11454.5|11449.9|11448.1|11456.9|11455.1|11448.1|11446.3|0
1727284500000|2024-09-25 17:15:00|11449.8|11448|11456.3|11454.5|11458.5|11456.7|11447.2|11445.4|0
1727284800000|2024-09-25 17:20:00|11456.4|11454.6|11455.6|11453.8|11458.9|11457.1|11453.8|11452|0
1727285100000|2024-09-25 17:25:00|11455.8|11454|11467.1|11465.3|11468.9|11467.1|11455.1|11453.3|0
1727285400000|2024-09-25 17:30:00|11466.2|11464.4|11456.5|11454.7|11469.5|11467.7|11456.2|11454.4|0
1727285700000|2024-09-25 17:35:00|11455.3|11453.5|11461.3|11459.5|11464|11462.2|11444.7|11442.9|0
1727286000000|2024-09-25 17:40:00|11461.2|11459.4|11447.9|11446.1|11461.2|11459.4|11447.9|11446.1|0
1727286300000|2024-09-25 17:45:00|11447.6|11445.8|11442.8|11441|11447.6|11445.8|11434.4|11432.6|0
1727286600000|2024-09-25 17:50:00|11442.9|11441.1|11464.2|11462.4|11464.5|11462.7|11439.9|11438.1|0
1727286900000|2024-09-25 17:55:00|11463.9|11462.1|11475|11473.2|11475.9|11474.1|11462.5|11460.7|0
1727287200000|2024-09-25 18:00:00|11474.8|11473|11467.6|11465.8|11477.6|11475.8|11466.2|11464.4|0
1727287500000|2024-09-25 18:05:00|11467.1|11465.3|11463.4|11461.6|11473.6|11471.8|11459.7|11457.9|0
1727287800000|2024-09-25 18:10:00|11463.5|11461.7|11449.5|11447.7|11464|11462.2|11448.5|11446.7|0
1727288100000|2024-09-25 18:15:00|11449.6|11447.8|11455.7|11453.9|11458.3|11456.5|11441|11439.2|0
1727288400000|2024-09-25 18:20:00|11456|11454.2|11454.5|11452.7|11456.2|11454.4|11447.9|11446.1|0
1727288700000|2024-09-25 18:25:00|11454.6|11452.8|11462.6|11460.8|11462.6|11460.8|11453.6|11451.8|0
1727289000000|2024-09-25 18:30:00|11464.1|11462.3|11457.2|11455.4|11464.1|11462.3|11455|11453.2|0
1727289300000|2024-09-25 18:35:00|11457.7|11455.9|11454.5|11452.7|11462.8|11461|11452.9|11451.1|0
1727289600000|2024-09-25 18:40:00|11454.6|11452.8|11458|11456.2|11461.2|11459.4|11451|11449.2|0
1727289900000|2024-09-25 18:45:00|11457.9|11456.1|11466.3|11464.5|11466.5|11464.7|11457.5|11455.7|0
1727290200000|2024-09-25 18:50:00|11466.4|11464.6|11465.2|11463.4|11467.8|11466|11461|11459.2|0
1727290500000|2024-09-25 18:55:00|11465.3|11463.5|11460.3|11458.5|11465.4|11463.6|11449.9|11448.1|0
1727290800000|2024-09-25 19:00:00|11459.4|11457.6|11466.1|11464.3|11467.8|11466|11458.8|11457|0
1727291100000|2024-09-25 19:05:00|11466.5|11464.7|11459.2|11457.4|11467.2|11465.4|11458.7|11456.9|0
1727291400000|2024-09-25 19:10:00|11459.8|11458|11452.1|11450.3|11460.5|11458.7|11450.2|11448.4|0
1727291700000|2024-09-25 19:15:00|11452.2|11450.4|11450.9|11449.1|11452.3|11450.5|11446.4|11444.6|0
1727292000000|2024-09-25 19:20:00|11451|11449.2|11451.2|11449.4|11452.8|11451|11447.5|11445.7|0
1727292300000|2024-09-25 19:25:00|11451.6|11449.8|11448.5|11446.7|11452.3|11450.5|11448.5|11446.7|0
1727292600000|2024-09-25 19:30:00|11448.7|11446.9|11444.3|11442.5|11448.7|11446.9|11441.8|11440|0
1727292900000|2024-09-25 19:35:00|11444.2|11442.4|11444.8|11443|11449.8|11448|11443.1|11441.3|0
1727293200000|2024-09-25 19:40:00|11445.4|11443.6|11443.3|11441.5|11448.4|11446.6|11442.3|11440.5|0
1727293500000|2024-09-25 19:45:00|11443.4|11441.6|11449.9|11448.1|11453.9|11452.1|11442.9|11441.1|0
1727293800000|2024-09-25 19:50:00|11450.1|11448.3|11457.5|11455.7|11459.1|11457.3|11443.5|11441.7|0
1727294100000|2024-09-25 19:55:00|11455.9|11454.1|11455|11453.2|11457.1|11455.3|11446.7|11444.9|0
1727294400000|2024-09-25 20:00:00|11456.3|11453.3|11473|11470|11477.9|11474.9|11445.4|11442.4|0
1727294700000|2024-09-25 20:05:00|11472.9|11469.9|11476.4|11473.4|11478|11475|11470.4|11467.4|0
1727295000000|2024-09-25 20:10:00|11476.6|11473.6|11478|11475|11478.6|11475.6|11474.7|11471.7|0
1727295300000|2024-09-25 20:15:00|11478.4|11475.4|11476.2|11473.2|11480.9|11477.9|11475.2|11472.2|0
1727295600000|2024-09-25 20:20:00|11476.1|11473.1|11468.9|11465.9|11476.8|11473.8|11467.2|11464.2|0
1727295900000|2024-09-25 20:25:00|11469.3|11466.3|11474.4|11471.4|11474.5|11471.5|11469.2|11466.2|0
1727296200000|2024-09-25 20:30:00|11474.3|11471.3|11476.1|11473.1|11476.8|11473.8|11474.2|11471.2|0
1727296500000|2024-09-25 20:35:00|11476.3|11473.3|11478.7|11475.7|11478.9|11475.9|11475.5|11472.5|0
1727296800000|2024-09-25 20:40:00|11478.8|11475.8|11476.4|11473.4|11479.1|11476.1|11475.1|11472.1|0
1727297100000|2024-09-25 20:45:00|11476.3|11473.3|11479|11476|11479.5|11476.5|11475.8|11472.8|0
1727297400000|2024-09-25 20:50:00|11479.1|11476.1|11478.6|11475.6|11480|11477|11476.6|11473.6|0
1727297700000|2024-09-25 20:55:00|11478.5|11475.5|11474.5|11471.5|11478.5|11475.5|11473.6|11470.6|0
1727298000000|2024-09-25 21:00:00|11474.4|11471.4|11471|11468|11475.2|11472.2|11471|11468|0
1727298300000|2024-09-25 21:05:00|11471.3|11468.3|11472.8|11469.8|11473.3|11470.3|11470.9|11467.9|0
1727298600000|2024-09-25 21:10:00|11473.2|11470.2|11472.2|11469.2|11474.6|11471.6|11472.1|11469.1|0
1727298900000|2024-09-25 21:15:00|11472.4|11469.4|11473.1|11470.1|11474|11471|11471.8|11468.8|0
1727299200000|2024-09-25 21:20:00|11473.2|11470.2|11472.5|11469.5|11473.8|11470.8|11472.1|11469.1|0
1727299500000|2024-09-25 21:25:00|11473|11470|11474.1|11471.1|11474.9|11471.9|11472.6|11469.6|0
1727299800000|2024-09-25 21:30:00|11473.8|11470.8|11473.6|11470.6|11474.4|11471.4|11472.9|11469.9|0
1727300100000|2024-09-25 21:35:00|11473.7|11470.7|11474.3|11471.3|11474.4|11471.4|11472.4|11469.4|0
1727300400000|2024-09-25 21:40:00|11474.2|11471.2|11474.5|11471.5|11474.5|11471.5|11472.9|11469.9|0
1727300700000|2024-09-25 21:45:00|11474.4|11471.4|11472|11469|11474.5|11471.5|11471.9|11468.9|0
1727301000000|2024-09-25 21:50:00|11472.1|11469.1|11474.4|11471.4|11474.4|11471.4|11471.5|11468.5|0
1727301300000|2024-09-25 21:55:00|11473.3|11470.3|11473.3|11470.3|11474.5|11471.5|11473.2|11470.2|0
1727301600000|2024-09-25 22:00:00|11473.2|11470.2|11468.6|11465.6|11473.2|11470.2|11466.3|11463.3|0
1727301900000|2024-09-25 22:05:00|11468.5|11465.5|11468.3|11465.3|11469.3|11466.3|11468.2|11465.2|0
1727302200000|2024-09-25 22:10:00|11468.4|11465.4|11468|11465|11470.3|11467.3|11467.9|11464.9|0
1727302500000|2024-09-25 22:15:00|11467.9|11464.9|11468.9|11465.9|11468.9|11465.9|11467.5|11464.5|0
1727302800000|2024-09-25 22:20:00|11468.8|11465.8|11468.7|11465.7|11468.9|11465.9|11467.5|11464.5|0
1727303100000|2024-09-25 22:25:00|11468.8|11465.8|11469.3|11466.3|11469.5|11466.5|11468.3|11465.3|0
1727303400000|2024-09-25 22:30:00|11469.4|11466.4|11470.4|11467.4|11471.6|11468.6|11468.8|11465.8|0
1727303700000|2024-09-25 22:35:00|11470.5|11467.5|11472.1|11469.1|11472.6|11469.6|11470.2|11467.2|0
1727304000000|2024-09-25 22:40:00|11472.3|11469.3|11474|11471|11474.8|11471.8|11471.6|11468.6|0
1727304300000|2024-09-25 22:45:00|11473.7|11470.7|11474.1|11471.1|11474.2|11471.2|11473.5|11470.5|0
1727304600000|2024-09-25 22:50:00|11474|11471|11473.4|11470.4|11474|11471|11473.2|11470.2|0
1727304900000|2024-09-25 22:55:00|11473.3|11470.3|11473.2|11470.2|11473.5|11470.5|11472.5|11469.5|0
1727305200000|2024-09-25 23:00:00|11473.3|11470.3|11473.9|11470.9|11474.1|11471.1|11473.3|11470.3|0
1727305500000|2024-09-25 23:05:00|11474.1|11471.1|11470.4|11467.4|11474.2|11471.2|11470|11467|0
1727305800000|2024-09-25 23:10:00|11470.9|11467.9|11471.4|11468.4|11471.6|11468.6|11470.2|11467.2|0
1727306100000|2024-09-25 23:15:00|11471.3|11468.3|11472|11469|11472.2|11469.2|11471.2|11468.2|0
1727306400000|2024-09-25 23:20:00|11471.9|11468.9|11472.4|11469.4|11472.9|11469.9|11470.8|11467.8|0
1727306700000|2024-09-25 23:25:00|11472.5|11469.5|11472.5|11469.5|11472.8|11469.8|11472.4|11469.4|0
1727307000000|2024-09-25 23:30:00|11472.6|11469.6|11472.9|11469.9|11473.1|11470.1|11472.3|11469.3|0
1727307300000|2024-09-25 23:35:00|11472.6|11469.6|11473.2|11470.2|11473.3|11470.3|11471.7|11468.7|0
1727307600000|2024-09-25 23:40:00|11473.3|11470.3|11475.5|11472.5|11476.4|11473.4|11473|11470|0
1727307900000|2024-09-25 23:45:00|11475.8|11472.8|11481|11478|11481.3|11478.3|11475.6|11472.6|0
1727308200000|2024-09-25 23:50:00|11481.8|11478.8|11482.5|11479.5|11484|11481|11481.4|11478.4|0
1727308500000|2024-09-25 23:55:00|11482.4|11479.4|11486.1|11481.1|11486.7|11482.7|11481.9|11478.9|0
1727308800000|2024-09-26 00:00:00|11485.8|11480.8|11490.7|11485.7|11494.1|11489.1|11485.4|11480.4|0
1727309100000|2024-09-26 00:05:00|11490.6|11485.6|11500.1|11495.1|11501|11496|11490.6|11485.6|0
1727309400000|2024-09-26 00:10:00|11500.2|11495.2|11502.5|11497.5|11503.5|11498.5|11497.8|11492.8|0
1727309700000|2024-09-26 00:15:00|11502.4|11497.4|11501.9|11496.9|11503.6|11498.6|11500.3|11495.3|0
1727310000000|2024-09-26 00:20:00|11502|11497|11500.5|11495.5|11505.2|11500.2|11500|11495|0
1727310300000|2024-09-26 00:25:00|11500.4|11495.4|11502.6|11497.6|11503.6|11498.6|11500.4|11495.4|0
1727310600000|2024-09-26 00:30:00|11502.8|11497.8|11507.5|11502.5|11508.9|11503.9|11501.7|11496.7|0
1727310900000|2024-09-26 00:35:00|11507.6|11502.6|11505.6|11500.6|11509.5|11504.5|11505.1|11500.1|0
1727311200000|2024-09-26 00:40:00|11505.7|11500.7|11502.6|11497.6|11507.7|11502.7|11501.2|11496.2|0
1727311500000|2024-09-26 00:45:00|11502.7|11497.7|11501.3|11496.3|11502.7|11497.7|11500.7|11495.7|0
1727311800000|2024-09-26 00:50:00|11501.5|11496.5|11496.3|11491.3|11502.4|11497.4|11496.2|11491.2|0
1727312100000|2024-09-26 00:55:00|11496.2|11491.2|11499.6|11494.6|11500.7|11495.7|11496.2|11491.2|0
1727312400000|2024-09-26 01:00:00|11499.4|11494.4|11499.5|11494.5|11500.4|11495.4|11497.1|11492.1|0
1727312700000|2024-09-26 01:05:00|11499.4|11494.4|11499.9|11494.9|11501.2|11496.2|11498.5|11493.5|0
1727313000000|2024-09-26 01:10:00|11500|11495|11502.2|11497.2|11505.8|11500.8|11500|11495|0
1727313300000|2024-09-26 01:15:00|11502.1|11497.1|11498.3|11493.3|11502.1|11497.1|11497|11492|0
1727313600000|2024-09-26 01:20:00|11498.2|11493.2|11500.3|11495.3|11500.8|11495.8|11498.1|11493.1|0
1727313900000|2024-09-26 01:25:00|11500.2|11495.2|11497.6|11492.6|11500.3|11495.3|11494.2|11489.2|0
1727314200000|2024-09-26 01:30:00|11497.2|11492.2|11499.7|11494.7|11499.7|11494.7|11494.7|11489.7|0
1727314500000|2024-09-26 01:35:00|11499.8|11494.8|11495.9|11490.9|11499.8|11494.8|11495.3|11490.3|0
1727314800000|2024-09-26 01:40:00|11495.8|11490.8|11498.8|11493.8|11499.6|11494.6|11495.5|11490.5|0
1727315100000|2024-09-26 01:45:00|11498.9|11493.9|11503.9|11498.9|11504.5|11499.5|11498.9|11493.9|0
1727315400000|2024-09-26 01:50:00|11503.7|11498.7|11507.7|11502.7|11507.7|11502.7|11501|11496|0
1727315700000|2024-09-26 01:55:00|11507.8|11502.8|11511.1|11506.1|11513.3|11508.3|11506.9|11501.9|0
1727316000000|2024-09-26 02:00:00|11511.2|11506.2|11513.3|11508.3|11514.7|11509.7|11510.2|11505.2|0
1727316300000|2024-09-26 02:05:00|11513.4|11508.4|11512.8|11507.8|11513.5|11508.5|11510.8|11505.8|0
1727316600000|2024-09-26 02:10:00|11512.6|11507.6|11510.3|11505.3|11513.1|11508.1|11509.4|11504.4|0
1727316900000|2024-09-26 02:15:00|11510.4|11505.4|11510.8|11505.8|11511|11506|11507.1|11502.1|0
1727317200000|2024-09-26 02:20:00|11511.2|11506.2|11511.9|11506.9|11513.9|11508.9|11510.5|11505.5|0
1727317500000|2024-09-26 02:25:00|11511.8|11506.8|11513.3|11508.3|11515.2|11510.2|11511.8|11506.8|0
1727317800000|2024-09-26 02:30:00|11513.4|11508.4|11512.9|11507.9|11515.6|11510.6|11512.5|11507.5|0
1727318100000|2024-09-26 02:35:00|11513.2|11508.2|11513.6|11508.6|11515.9|11510.9|11513|11508|0
1727318400000|2024-09-26 02:40:00|11513.5|11508.5|11512.4|11507.4|11513.6|11508.6|11512|11507|0
1727318700000|2024-09-26 02:45:00|11512.3|11507.3|11515.4|11510.4|11517.7|11512.7|11512|11507|0
1727319000000|2024-09-26 02:50:00|11515.5|11510.5|11518.1|11513.1|11518.9|11513.9|11514.5|11509.5|0
1727319300000|2024-09-26 02:55:00|11518.2|11513.2|11516|11511|11518.4|11513.4|11514.3|11509.3|0
1727319600000|2024-09-26 03:00:00|11515.9|11510.9|11518.8|11513.8|11521.5|11516.5|11515.7|11510.7|0
1727319900000|2024-09-26 03:05:00|11518.7|11513.7|11518|11513|11519.7|11514.7|11517.1|11512.1|0
1727320200000|2024-09-26 03:10:00|11517.9|11512.9|11517.4|11512.4|11519.5|11514.5|11516.2|11511.2|0
1727320500000|2024-09-26 03:15:00|11517.3|11512.3|11518.1|11513.1|11519.3|11514.3|11517.2|11512.2|0
1727320800000|2024-09-26 03:20:00|11518|11513|11517.8|11512.8|11518.3|11513.3|11516.2|11511.2|0
1727321100000|2024-09-26 03:25:00|11518|11513|11518|11513|11519.5|11514.5|11517.6|11512.6|0
1727321400000|2024-09-26 03:30:00|11518.1|11513.1|11523.3|11518.3|11524|11519|11517.5|11512.5|0
1727321700000|2024-09-26 03:35:00|11523.4|11518.4|11531.5|11526.5|11531.7|11526.7|11522.8|11517.8|0
1727322000000|2024-09-26 03:40:00|11531.6|11526.6|11533.7|11528.7|11534.6|11529.6|11527.4|11522.4|0
1727322300000|2024-09-26 03:45:00|11533.4|11528.4|11535.6|11530.6|11539.8|11534.8|11532.4|11527.4|0
1727322600000|2024-09-26 03:50:00|11535.8|11530.8|11536.8|11531.8|11537.3|11532.3|11534.5|11529.5|0
1727322900000|2024-09-26 03:55:00|11536.5|11531.5|11536.7|11531.7|11538.1|11533.1|11535.1|11530.1|0
1727323200000|2024-09-26 04:00:00|11536.8|11531.8|11533.4|11528.4|11536.8|11531.8|11532.4|11527.4|0
1727323500000|2024-09-26 04:05:00|11532.8|11527.8|11536.1|11531.1|11537|11532|11531.5|11526.5|0
1727323800000|2024-09-26 04:10:00|11536.2|11531.2|11536.1|11531.1|11538.1|11533.1|11535.4|11530.4|0
1727324100000|2024-09-26 04:15:00|11536.2|11531.2|11536.9|11531.9|11537.3|11532.3|11535.7|11530.7|0
1727324400000|2024-09-26 04:20:00|11537.1|11532.1|11537.2|11532.2|11538.4|11533.4|11535.7|11530.7|0
1727324700000|2024-09-26 04:25:00|11537.1|11532.1|11536.5|11531.5|11537.1|11532.1|11535.2|11530.2|0
1727325000000|2024-09-26 04:30:00|11536.6|11531.6|11539.6|11534.6|11539.7|11534.7|11535.5|11530.5|0
1727325300000|2024-09-26 04:35:00|11539.5|11534.5|11539|11534|11543.6|11538.6|11538.6|11533.6|0
1727325600000|2024-09-26 04:40:00|11539.1|11534.1|11542.3|11537.3|11542.9|11537.9|11537.8|11532.8|0
1727325900000|2024-09-26 04:45:00|11542.7|11537.7|11542.7|11537.7|11543.4|11538.4|11541.2|11536.2|0
1727326200000|2024-09-26 04:50:00|11542.8|11537.8|11542.6|11537.6|11545.5|11540.5|11541.2|11536.2|0
1727326500000|2024-09-26 04:55:00|11542.5|11537.5|11545|11540|11545.3|11540.3|11541.8|11536.8|0
1727326800000|2024-09-26 05:00:00|11545.1|11540.1|11541.1|11536.1|11545.2|11540.2|11540.6|11535.6|0
1727327100000|2024-09-26 05:05:00|11541|11536|11542.7|11537.7|11544.7|11539.7|11536.8|11531.8|0
1727327400000|2024-09-26 05:10:00|11542.8|11537.8|11544.8|11539.8|11544.8|11539.8|11541.8|11536.8|0
1727327700000|2024-09-26 05:15:00|11545|11540|11546|11541|11546.8|11541.8|11543|11538|0
1727328000000|2024-09-26 05:20:00|11545.9|11540.9|11549.5|11544.5|11550.2|11545.2|11545.9|11540.9|0
1727328300000|2024-09-26 05:25:00|11549.3|11544.3|11551.5|11546.5|11553.7|11548.7|11548.7|11543.7|0
1727328600000|2024-09-26 05:30:00|11551.6|11546.6|11551.6|11546.6|11554.9|11549.9|11550.9|11545.9|0
1727328900000|2024-09-26 05:35:00|11551.4|11546.4|11555|11550|11555.1|11550.1|11550.8|11545.8|0
1727329200000|2024-09-26 05:40:00|11555.1|11550.1|11556.4|11551.4|11556.6|11551.6|11552.1|11547.1|0
1727329500000|2024-09-26 05:45:00|11556.6|11551.6|11558.2|11553.2|11560.5|11555.5|11555|11550|0
1727329800000|2024-09-26 05:50:00|11558.3|11553.3|11564.9|11559.9|11567.3|11562.3|11556.1|11551.1|0
1727330100000|2024-09-26 05:55:00|11565|11560|11566.2|11561.2|11567.9|11562.9|11563.1|11558.1|0
1727330400000|2024-09-26 06:00:00|11566.8|11561.8|11575.2|11570.2|11576.8|11571.8|11566.1|11561.1|0
1727330700000|2024-09-26 06:05:00|11575.3|11570.3|11580.1|11575.1|11583|11578|11575.2|11570.2|0
1727331000000|2024-09-26 06:10:00|11580.4|11575.4|11591|11586|11591.8|11586.8|11579.8|11574.8|0
1727331300000|2024-09-26 06:15:00|11590.9|11585.9|11586.9|11581.9|11591.1|11586.1|11584.6|11579.6|0
1727331600000|2024-09-26 06:20:00|11587.1|11582.1|11583.8|11578.8|11588.7|11583.7|11583|11578|0
1727331900000|2024-09-26 06:25:00|11583.9|11578.9|11580.2|11575.2|11584.3|11579.3|11580|11575|0
1727332200000|2024-09-26 06:30:00|11580.6|11575.6|11580.2|11575.2|11583.1|11578.1|11577.5|11572.5|0
1727332500000|2024-09-26 06:35:00|11580.1|11575.1|11575.5|11570.5|11581.7|11576.7|11575.4|11570.4|0
1727332800000|2024-09-26 06:40:00|11575.3|11570.3|11572.2|11567.2|11579.2|11574.2|11571.5|11566.5|0
1727333100000|2024-09-26 06:45:00|11572|11567|11584.1|11579.1|11584.3|11579.3|11571.5|11566.5|0
1727333400000|2024-09-26 06:50:00|11583.7|11578.7|11586.7|11581.7|11586.8|11581.8|11581.6|11576.6|0
1727333700000|2024-09-26 06:55:00|11586.8|11581.8|11586|11581|11589.6|11584.6|11584.4|11579.4|0
1727334000000|2024-09-26 07:00:00|11586.1|11581.1|11593.2|11588.2|11595.5|11590.5|11586.1|11581.1|0
1727334300000|2024-09-26 07:05:00|11592.8|11587.8|11592.3|11587.3|11596.9|11591.9|11590.6|11585.6|0
1727334600000|2024-09-26 07:10:00|11592|11587|11592.6|11587.6|11593.7|11588.7|11586.8|11581.8|0
1727334900000|2024-09-26 07:15:00|11592.7|11587.7|11595.8|11590.8|11598.5|11593.5|11592.7|11587.7|0
1727335200000|2024-09-26 07:20:00|11595.9|11590.9|11594.6|11589.6|11598.1|11593.1|11594.4|11589.4|0
1727335500000|2024-09-26 07:25:00|11594.9|11589.9|11596.8|11591.8|11598.6|11593.6|11594.8|11589.8|0
1727335800000|2024-09-26 07:30:00|11596.7|11591.7|11598|11593|11603.9|11598.9|11589|11584|0
1727336100000|2024-09-26 07:35:00|11598.1|11593.1|11601.8|11596.8|11606.4|11601.4|11595.9|11590.9|0
1727336400000|2024-09-26 07:40:00|11602.7|11597.7|11609.1|11604.1|11611.9|11606.9|11602.7|11597.7|0
1727336700000|2024-09-26 07:45:00|11609|11604|11608.8|11603.8|11610|11605|11607|11602|0
1727337000000|2024-09-26 07:50:00|11608.3|11603.3|11610.5|11605.5|11613.7|11608.7|11607|11602|0
1727337300000|2024-09-26 07:55:00|11610.4|11605.4|11605.8|11600.8|11611.3|11606.3|11605|11600|0
1727337600000|2024-09-26 08:00:00|11608.3|11603.3|11587.5|11584.5|11608.3|11603.3|11576.9|11573.9|0
1727337900000|2024-09-26 08:05:00|11587.7|11584.7|11595.5|11592.5|11596.9|11593.9|11586.7|11583.7|0
1727338200000|2024-09-26 08:10:00|11595.4|11592.4|11603.2|11600.2|11606.8|11603.8|11592.7|11589.7|0
1727338500000|2024-09-26 08:15:00|11603.1|11600.1|11596.4|11593.4|11606|11603|11595.1|11592.1|0
1727338800000|2024-09-26 08:20:00|11596.7|11593.7|11589.6|11586.6|11597.7|11594.7|11588.7|11585.7|0
1727339100000|2024-09-26 08:25:00|11589.4|11586.4|11592.5|11589.5|11593.9|11590.9|11587.8|11584.8|0
1727339400000|2024-09-26 08:30:00|11592.6|11589.6|11598|11595|11598.6|11595.6|11591.4|11588.4|0
1727339700000|2024-09-26 08:35:00|11597.8|11594.8|11591.6|11588.6|11599.2|11596.2|11590.7|11587.7|0
1727340000000|2024-09-26 08:40:00|11591|11588|11582.7|11579.7|11591.8|11588.8|11582|11579|0
1727340300000|2024-09-26 08:45:00|11582.6|11579.6|11582.5|11579.5|11587.2|11584.2|11582.5|11579.5|0
1727340600000|2024-09-26 08:50:00|11583|11580|11584.4|11581.4|11585.3|11582.3|11582.5|11579.5|0
1727340900000|2024-09-26 08:55:00|11584.3|11581.3|11588.6|11585.6|11588.8|11585.8|11584.2|11581.2|0
1727341200000|2024-09-26 09:00:00|11588.8|11585.8|11588|11585|11590.7|11587.7|11586.1|11583.1|0
1727341500000|2024-09-26 09:05:00|11587.9|11584.9|11585.5|11582.5|11588|11585|11585.4|11582.4|0
1727341800000|2024-09-26 09:10:00|11585.8|11582.8|11588.1|11585.1|11588.1|11585.1|11583.3|11580.3|0
1727342100000|2024-09-26 09:15:00|11588|11585|11586|11583|11588.2|11585.2|11584.9|11581.9|0
1727342400000|2024-09-26 09:20:00|11586.1|11583.1|11578.8|11575.8|11586.5|11583.5|11578.8|11575.8|0
1727342700000|2024-09-26 09:25:00|11579|11576|11583.7|11580.7|11586.4|11583.4|11578.4|11575.4|0
1727343000000|2024-09-26 09:30:00|11585.3|11582.3|11585.1|11582.1|11585.4|11582.4|11582.1|11579.1|0
1727343300000|2024-09-26 09:35:00|11583.6|11580.6|11588.9|11585.9|11588.9|11585.9|11582.8|11579.8|0
1727343600000|2024-09-26 09:40:00|11589.2|11586.2|11586.1|11583.1|11590.8|11587.8|11585.5|11582.5|0
1727343900000|2024-09-26 09:45:00|11586.3|11583.3|11584.3|11581.3|11587.6|11584.6|11584.2|11581.2|0
1727344200000|2024-09-26 09:50:00|11584.4|11581.4|11581.4|11578.4|11586.1|11583.1|11581.4|11578.4|0
1727344500000|2024-09-26 09:55:00|11581.3|11578.3|11583.4|11580.4|11584.9|11581.9|11580.1|11577.1|0
1727344800000|2024-09-26 10:00:00|11584.3|11581.3|11583.8|11580.8|11584.8|11581.8|11581.1|11578.1|0
1727345100000|2024-09-26 10:05:00|11584.6|11581.6|11582.4|11579.4|11584.9|11581.9|11581.2|11578.2|0
1727345400000|2024-09-26 10:10:00|11583.5|11580.5|11582.8|11579.8|11584.5|11581.5|11582.5|11579.5|0
1727345700000|2024-09-26 10:15:00|11582.7|11579.7|11585.2|11582.2|11586.7|11583.7|11582.7|11579.7|0
1727346000000|2024-09-26 10:20:00|11585.3|11582.3|11584.4|11581.4|11586.3|11583.3|11584.1|11581.1|0
1727346300000|2024-09-26 10:25:00|11585|11582|11589.4|11586.4|11589.5|11586.5|11583.8|11580.8|0
1727346600000|2024-09-26 10:30:00|11589.3|11586.3|11590.4|11587.4|11591.5|11588.5|11589.2|11586.2|0
1727346900000|2024-09-26 10:35:00|11590.5|11587.5|11588.3|11585.3|11590.6|11587.6|11588.2|11585.2|0
1727347200000|2024-09-26 10:40:00|11587.9|11584.9|11597.9|11594.9|11598.3|11595.3|11587.9|11584.9|0
1727347500000|2024-09-26 10:45:00|11598.3|11595.3|11597.1|11594.1|11599.5|11596.5|11597|11594|0
1727347800000|2024-09-26 10:50:00|11597.4|11594.4|11598.7|11595.7|11600.7|11597.7|11596.9|11593.9|0
1727348100000|2024-09-26 10:55:00|11598.6|11595.6|11603.7|11600.7|11603.7|11600.7|11598.6|11595.6|0
1727348400000|2024-09-26 11:00:00|11593.9|11590.9|11599.4|11596.4|11601|11598|11593.9|11590.9|0
1727348700000|2024-09-26 11:05:00|11599.3|11596.3|11602|11599|11603.6|11600.6|11598.2|11595.2|0
1727349000000|2024-09-26 11:10:00|11601.7|11598.7|11600.4|11597.4|11605.9|11602.9|11599|11596|0
1727349300000|2024-09-26 11:15:00|11600.6|11597.6|11604.8|11601.8|11606.3|11603.3|11600.5|11597.5|0
1727349600000|2024-09-26 11:20:00|11604.6|11601.6|11602.4|11599.4|11605.5|11602.5|11601.2|11598.2|0
1727349900000|2024-09-26 11:25:00|11602.2|11599.2|11606.5|11603.5|11607.3|11604.3|11602.1|11599.1|0
1727350200000|2024-09-26 11:30:00|11606.6|11603.6|11610.4|11607.4|11613.4|11610.4|11606.6|11603.6|0
1727350500000|2024-09-26 11:35:00|11610.6|11607.6|11605.7|11602.7|11610.6|11607.6|11604|11601|0
1727350800000|2024-09-26 11:40:00|11605.8|11602.8|11603|11600|11608.4|11605.4|11602.4|11599.4|0
1727351100000|2024-09-26 11:45:00|11602.7|11599.7|11602.1|11599.1|11603.7|11600.7|11599.5|11596.5|0
1727351400000|2024-09-26 11:50:00|11602.3|11599.3|11601.3|11598.3|11602.8|11599.8|11600.8|11597.8|0
1727351700000|2024-09-26 11:55:00|11601.6|11598.6|11600.4|11597.4|11602.7|11599.7|11600.2|11597.2|0
1727352000000|2024-09-26 12:00:00|11600.8|11597.8|11591.8|11588.8|11603.2|11600.2|11591.3|11588.3|0
1727352300000|2024-09-26 12:05:00|11591.7|11588.7|11582|11579|11591.9|11588.9|11580.6|11577.6|0
1727352600000|2024-09-26 12:10:00|11581.8|11578.8|11588.8|11585.8|11588.8|11585.8|11580.1|11577.1|0
1727352900000|2024-09-26 12:15:00|11588.7|11585.7|11589.2|11586.2|11590.7|11587.7|11586.7|11583.7|0
1727353200000|2024-09-26 12:20:00|11589.1|11586.1|11591.1|11588.1|11591.1|11588.1|11587.3|11584.3|0
1727353500000|2024-09-26 12:25:00|11591.2|11588.2|11593.7|11590.7|11596|11593|11590.4|11587.4|0
1727353800000|2024-09-26 12:30:00|11594.7|11591.7|11595.3|11592.3|11596.9|11593.9|11590.8|11587.8|0
1727354100000|2024-09-26 12:35:00|11595.6|11592.6|11593.4|11590.4|11598.6|11595.6|11592.5|11589.5|0
1727354400000|2024-09-26 12:40:00|11593.6|11590.6|11598|11595|11598.5|11595.5|11591.6|11588.6|0
1727354700000|2024-09-26 12:45:00|11597.7|11594.7|11596.2|11593.2|11598.1|11595.1|11594.9|11591.9|0
1727355000000|2024-09-26 12:50:00|11596.9|11593.9|11603.4|11600.4|11604.6|11601.6|11596.8|11593.8|0
1727355300000|2024-09-26 12:55:00|11603.3|11600.3|11602.5|11599.5|11604.5|11601.5|11599.7|11596.7|0
1727355600000|2024-09-26 13:00:00|11602.7|11599.7|11604.4|11601.4|11604.5|11601.5|11600.3|11597.3|0
1727355900000|2024-09-26 13:05:00|11604.5|11601.5|11611.9|11608.9|11612|11609|11604.5|11601.5|0
1727356200000|2024-09-26 13:10:00|11612|11609|11609.3|11606.3|11613.5|11610.5|11607.9|11604.9|0
1727356500000|2024-09-26 13:15:00|11609.8|11606.8|11610.2|11607.2|11610.4|11607.4|11607.5|11604.5|0
1727356800000|2024-09-26 13:20:00|11609.9|11606.9|11604|11601|11610|11607|11602|11599|0
1727357100000|2024-09-26 13:25:00|11590.2|11587.2|11590.6|11587.6|11598.7|11595.7|11589|11586|0
1727357400000|2024-09-26 13:30:00|11593.4|11590.4|11536.2|11534.4|11596.9|11593.9|11529.9|11528.1|0
1727357700000|2024-09-26 13:35:00|11535.8|11534|11545.3|11543.5|11557.2|11555.4|11523.3|11521.5|0
1727358000000|2024-09-26 13:40:00|11545.5|11543.7|11540.5|11538.7|11545.5|11543.7|11526.5|11524.7|0
1727358300000|2024-09-26 13:45:00|11537.7|11535.9|11518.9|11517.1|11542.4|11540.6|11506.7|11504.9|0
1727358600000|2024-09-26 13:50:00|11519|11517.2|11504.1|11502.3|11523.3|11521.5|11504|11502.2|0
1727358900000|2024-09-26 13:55:00|11503.9|11502.1|11511.6|11509.8|11514.9|11513.1|11497.6|11495.8|0
1727359200000|2024-09-26 14:00:00|11512.4|11510.6|11496.7|11494.9|11512.4|11510.6|11490.4|11488.6|0
1727359500000|2024-09-26 14:05:00|11497.2|11495.4|11494.8|11493|11498.1|11496.3|11480.7|11478.9|0
1727359800000|2024-09-26 14:10:00|11495.3|11493.5|11495|11493.2|11508.7|11506.9|11492.1|11490.3|0
1727360100000|2024-09-26 14:15:00|11495.6|11493.8|11487.2|11485.4|11502.2|11500.4|11481.8|11480|0
1727360400000|2024-09-26 14:20:00|11487.6|11485.8|11481.1|11479.3|11489.4|11487.6|11478.2|11476.4|0
1727360700000|2024-09-26 14:25:00|11480.9|11479.1|11457.4|11455.6|11481.1|11479.3|11451.4|11449.6|0
1727361000000|2024-09-26 14:30:00|11458.1|11456.3|11437.3|11435.5|11459.9|11458.1|11425.7|11423.9|0
1727361300000|2024-09-26 14:35:00|11437.4|11435.6|11458.1|11456.3|11460.1|11458.3|11434.4|11432.6|0
1727361600000|2024-09-26 14:40:00|11457.9|11456.1|11438|11436.2|11458.3|11456.5|11437|11435.2|0
1727361900000|2024-09-26 14:45:00|11438.3|11436.5|11416.7|11414.9|11454.7|11452.9|11409.5|11407.7|0
1727362200000|2024-09-26 14:50:00|11418|11416.2|11386.1|11384.3|11423.6|11421.8|11380.4|11378.6|0
1727362500000|2024-09-26 14:55:00|11386.6|11384.8|11361.1|11359.3|11387|11385.2|11353.1|11351.3|0
1727362800000|2024-09-26 15:00:00|11360.6|11358.8|11386.4|11384.6|11386.8|11385|11341.4|11339.6|0
1727363100000|2024-09-26 15:05:00|11385.8|11384|11405.7|11403.9|11413|11411.2|11385.8|11384|0
1727363400000|2024-09-26 15:10:00|11405.9|11404.1|11385|11383.2|11405.9|11404.1|11379.8|11378|0
1727363700000|2024-09-26 15:15:00|11385.1|11383.3|11371.2|11369.4|11395.9|11394.1|11370.8|11369|0
1727364000000|2024-09-26 15:20:00|11367.5|11365.7|11363.7|11361.9|11382.2|11380.4|11361.7|11359.9|0
1727364300000|2024-09-26 15:25:00|11364.2|11362.4|11378.8|11377|11378.8|11377|11358.3|11356.5|0
1727364600000|2024-09-26 15:30:00|11378|11376.2|11360.2|11358.4|11378.2|11376.4|11357.6|11355.8|0
1727364900000|2024-09-26 15:35:00|11360.5|11358.7|11379.3|11377.5|11381.2|11379.4|11360.5|11358.7|0
1727365200000|2024-09-26 15:40:00|11377.9|11376.1|11389.1|11387.3|11389.9|11388.1|11376|11374.2|0
1727365500000|2024-09-26 15:45:00|11388.4|11386.6|11391.4|11389.6|11401.7|11399.9|11387.6|11385.8|0
1727365800000|2024-09-26 15:50:00|11391.6|11389.8|11409.1|11407.3|11409.1|11407.3|11391.5|11389.7|0
1727366100000|2024-09-26 15:55:00|11409|11407.2|11423.1|11421.3|11423.3|11421.5|11407.6|11405.8|0
1727366400000|2024-09-26 16:00:00|11422.8|11421|11387.5|11385.7|11422.8|11421|11384.1|11382.3|0
1727366700000|2024-09-26 16:05:00|11387.3|11385.5|11393.2|11391.4|11405.1|11403.3|11384.2|11382.4|0
1727367000000|2024-09-26 16:10:00|11393|11391.2|11380.7|11378.9|11395.7|11393.9|11376.8|11375|0
1727367300000|2024-09-26 16:15:00|11380.6|11378.8|11376.1|11374.3|11387.5|11385.7|11376.1|11374.3|0
1727367600000|2024-09-26 16:20:00|11376.2|11374.4|11372.1|11370.3|11379|11377.2|11364.2|11362.4|0
1727367900000|2024-09-26 16:25:00|11372.3|11370.5|11374.4|11372.6|11385|11383.2|11372.3|11370.5|0
1727368200000|2024-09-26 16:30:00|11374.5|11372.7|11369.6|11367.8|11380.9|11379.1|11369.5|11367.7|0
1727368500000|2024-09-26 16:35:00|11369.5|11367.7|11378.8|11377|11379|11377.2|11368.7|11366.9|0
1727368800000|2024-09-26 16:40:00|11378.4|11376.6|11378.4|11376.6|11378.7|11376.9|11356.6|11354.8|0
1727369100000|2024-09-26 16:45:00|11378.5|11376.7|11373|11371.2|11384.1|11382.3|11373|11371.2|0
1727369400000|2024-09-26 16:50:00|11372.6|11370.8|11373.2|11371.4|11379.8|11378|11369.9|11368.1|0
1727369700000|2024-09-26 16:55:00|11373|11371.2|11373.6|11371.8|11377|11375.2|11367.7|11365.9|0
1727370000000|2024-09-26 17:00:00|11373.3|11371.5|11376.7|11374.9|11376.8|11375|11363.9|11362.1|0
1727370300000|2024-09-26 17:05:00|11376.5|11374.7|11365.4|11363.6|11378.8|11377|11364.5|11362.7|0
1727370600000|2024-09-26 17:10:00|11365.5|11363.7|11363.4|11361.6|11378.8|11377|11362.4|11360.6|0
1727370900000|2024-09-26 17:15:00|11363.3|11361.5|11337.6|11335.8|11364.4|11362.6|11333.2|11331.4|0
1727371200000|2024-09-26 17:20:00|11337.3|11335.5|11340.7|11338.9|11349.8|11348|11335.9|11334.1|0
1727371500000|2024-09-26 17:25:00|11340.8|11339|11367.7|11365.9|11368|11366.2|11340.8|11339|0
1727371800000|2024-09-26 17:30:00|11367.6|11365.8|11374.7|11372.9|11380.8|11379|11367.2|11365.4|0
1727372100000|2024-09-26 17:35:00|11374.5|11372.7|11377.5|11375.7|11379.9|11378.1|11369.7|11367.9|0
1727372400000|2024-09-26 17:40:00|11377.8|11376|11386.7|11384.9|11388.7|11386.9|11377.8|11376|0
1727372700000|2024-09-26 17:45:00|11386.8|11385|11392.2|11390.4|11392.8|11391|11386.2|11384.4|0
1727373000000|2024-09-26 17:50:00|11392.3|11390.5|11398.1|11396.3|11398.4|11396.6|11389.5|11387.7|0
1727373300000|2024-09-26 17:55:00|11398.2|11396.4|11390.9|11389.1|11400.4|11398.6|11389.2|11387.4|0
1727373600000|2024-09-26 18:00:00|11391|11389.2|11392.6|11390.8|11396.9|11395.1|11391|11389.2|0
1727373900000|2024-09-26 18:05:00|11392.3|11390.5|11398|11396.2|11398.3|11396.5|11388.7|11386.9|0
1727374200000|2024-09-26 18:10:00|11397.9|11396.1|11417.2|11415.4|11417.8|11416|11396.8|11395|0
1727374500000|2024-09-26 18:15:00|11417.5|11415.7|11417.9|11416.1|11432.2|11430.4|11416|11414.2|0
1727374800000|2024-09-26 18:20:00|11418|11416.2|11425.8|11424|11426.1|11424.3|11415.9|11414.1|0
1727375100000|2024-09-26 18:25:00|11425.9|11424.1|11433.9|11432.1|11434|11432.2|11423.2|11421.4|0
1727375400000|2024-09-26 18:30:00|11433.8|11432|11424.7|11422.9|11434.4|11432.6|11423.5|11421.7|0
1727375700000|2024-09-26 18:35:00|11424.9|11423.1|11432.3|11430.5|11433.4|11431.6|11422|11420.2|0
1727376000000|2024-09-26 18:40:00|11432.2|11430.4|11421.7|11419.9|11432.2|11430.4|11420.9|11419.1|0
1727376300000|2024-09-26 18:45:00|11421.4|11419.6|11420.6|11418.8|11426.4|11424.6|11419.6|11417.8|0
1727376600000|2024-09-26 18:50:00|11420.5|11418.7|11431.1|11429.3|11431.7|11429.9|11420.5|11418.7|0
1727376900000|2024-09-26 18:55:00|11431|11429.2|11431|11429.2|11438.4|11436.6|11429.1|11427.3|0
1727377200000|2024-09-26 19:00:00|11430.8|11429|11426.6|11424.8|11430.8|11429|11419.8|11418|0
1727377500000|2024-09-26 19:05:00|11426.4|11424.6|11429.3|11427.5|11432.1|11430.3|11425.3|11423.5|0
1727377800000|2024-09-26 19:10:00|11429.4|11427.6|11444|11442.2|11446.4|11444.6|11429.4|11427.6|0
1727378100000|2024-09-26 19:15:00|11444.1|11442.3|11447.2|11445.4|11448.1|11446.3|11439.1|11437.3|0
1727378400000|2024-09-26 19:20:00|11447.8|11446|11452|11450.2|11453.5|11451.7|11447.1|11445.3|0
1727378700000|2024-09-26 19:25:00|11451.9|11450.1|11446.2|11444.4|11455|11453.2|11441.9|11440.1|0
1727379000000|2024-09-26 19:30:00|11446.3|11444.5|11457.4|11455.6|11457.4|11455.6|11443|11441.2|0
1727379300000|2024-09-26 19:35:00|11457.2|11455.4|11453.3|11451.5|11459.2|11457.4|11450.8|11449|0
1727379600000|2024-09-26 19:40:00|11453.2|11451.4|11448.6|11446.8|11456.6|11454.8|11448.5|11446.7|0
1727379900000|2024-09-26 19:45:00|11449.2|11447.4|11451.2|11449.4|11452|11450.2|11447.1|11445.3|0
1727380200000|2024-09-26 19:50:00|11451.6|11449.8|11439.8|11438|11451.6|11449.8|11430.6|11428.8|0
1727380500000|2024-09-26 19:55:00|11440.2|11438.4|11437.7|11435.9|11444.8|11443|11432.4|11430.6|0
1727380800000|2024-09-26 20:00:00|11438.3|11435.3|11446.9|11443.9|11448.6|11445.6|11430|11427|0
1727381100000|2024-09-26 20:05:00|11446.8|11443.8|11448.4|11445.4|11448.4|11445.4|11444.2|11441.2|0
1727381400000|2024-09-26 20:10:00|11448.3|11445.3|11444.8|11441.8|11448.3|11445.3|11444.8|11441.8|0
1727381700000|2024-09-26 20:15:00|11444.9|11441.9|11435.1|11432.1|11445.7|11442.7|11434.6|11431.6|0
1727382000000|2024-09-26 20:20:00|11434.9|11431.9|11437.8|11434.8|11437.8|11434.8|11434.5|11431.5|0
1727382300000|2024-09-26 20:25:00|11437.9|11434.9|11438.3|11435.3|11438.4|11435.4|11436.7|11433.7|0
1727382600000|2024-09-26 20:30:00|11438.4|11435.4|11437.7|11434.7|11438.8|11435.8|11436.3|11433.3|0
1727382900000|2024-09-26 20:35:00|11437.8|11434.8|11438.8|11435.8|11438.8|11435.8|11436.8|11433.8|0
1727383200000|2024-09-26 20:40:00|11438.5|11435.5|11437.5|11434.5|11438.7|11435.7|11436.9|11433.9|0
1727383500000|2024-09-26 20:45:00|11437.6|11434.6|11435.6|11432.6|11437.8|11434.8|11435.6|11432.6|0
1727383800000|2024-09-26 20:50:00|11436|11433|11436.7|11433.7|11437.3|11434.3|11434.8|11431.8|0
1727384100000|2024-09-26 20:55:00|11436.4|11433.4|11436|11433|11436.5|11433.5|11435.6|11432.6|0
1727384400000|2024-09-26 21:00:00|11435.8|11432.8|11426.2|11423.2|11435.8|11432.8|11425.4|11422.4|0
1727384700000|2024-09-26 21:05:00|11426.3|11423.3|11426.3|11423.3|11426.7|11423.7|11425.8|11422.8|0
1727385000000|2024-09-26 21:10:00|11426.4|11423.4|11424.3|11421.3|11426.6|11423.6|11424.3|11421.3|0
1727385300000|2024-09-26 21:15:00|11424.4|11421.4|11424.6|11421.6|11424.8|11421.8|11423.8|11420.8|0
1727385600000|2024-09-26 21:20:00|11424.7|11421.7|11422.1|11419.1|11424.9|11421.9|11422.1|11419.1|0
1727385900000|2024-09-26 21:25:00|11422.3|11419.3|11423.6|11420.6|11424|11421|11422.3|11419.3|0
1727386200000|2024-09-26 21:30:00|11423.7|11420.7|11421|11418|11423.8|11420.8|11420.4|11417.4|0
1727386500000|2024-09-26 21:35:00|11421.1|11418.1|11421.7|11418.7|11422.5|11419.5|11420.7|11417.7|0
1727386800000|2024-09-26 21:40:00|11421.6|11418.6|11420.2|11417.2|11426.1|11423.1|11419.4|11416.4|0
1727387100000|2024-09-26 21:45:00|11420.1|11417.1|11421.2|11418.2|11421.4|11418.4|11419.5|11416.5|0
1727387400000|2024-09-26 21:50:00|11421.1|11418.1|11420.6|11417.6|11421.3|11418.3|11420.5|11417.5|0
1727387700000|2024-09-26 21:55:00|11420.5|11417.5|11424.4|11421.4|11424.6|11421.6|11420.3|11417.3|0
1727388000000|2024-09-26 22:00:00|11424.5|11421.5|11429.6|11426.6|11430|11427|11424.5|11421.5|0
1727388300000|2024-09-26 22:05:00|11429.7|11426.7|11435.2|11432.2|11436.6|11433.6|11427.7|11424.7|0
1727388600000|2024-09-26 22:10:00|11435.3|11432.3|11433.9|11430.9|11437.3|11434.3|11431.9|11428.9|0
1727388900000|2024-09-26 22:15:00|11434|11431|11435.7|11432.7|11437.8|11434.8|11433.5|11430.5|0
1727389200000|2024-09-26 22:20:00|11435.9|11432.9|11437.6|11434.6|11438.1|11435.1|11435.3|11432.3|0
1727389500000|2024-09-26 22:25:00|11437.7|11434.7|11435.5|11432.5|11438.4|11435.4|11435.5|11432.5|0
1727389800000|2024-09-26 22:30:00|11435.4|11432.4|11428.5|11425.5|11435.4|11432.4|11428.5|11425.5|0
1727390100000|2024-09-26 22:35:00|11428.3|11425.3|11432.5|11429.5|11434.4|11431.4|11428.3|11425.3|0
1727390400000|2024-09-26 22:40:00|11432.4|11429.4|11432.7|11429.7|11434.1|11431.1|11431.8|11428.8|0
1727390700000|2024-09-26 22:45:00|11433.1|11430.1|11435.8|11432.8|11437.6|11434.6|11432|11429|0
1727391000000|2024-09-26 22:50:00|11435.7|11432.7|11433.8|11430.8|11435.9|11432.9|11433.7|11430.7|0
1727391300000|2024-09-26 22:55:00|11436.9|11433.9|11440.4|11437.4|11440.6|11437.6|11435.8|11432.8|0
1727391600000|2024-09-26 23:00:00|11440.5|11437.5|11435.4|11432.4|11440.6|11437.6|11435|11432|0
1727391900000|2024-09-26 23:05:00|11435.2|11432.2|11436.3|11433.3|11436.3|11433.3|11434.1|11431.1|0
1727392200000|2024-09-26 23:10:00|11436.4|11433.4|11437.6|11434.6|11439.3|11436.3|11436.4|11433.4|0
1727392500000|2024-09-26 23:15:00|11437.7|11434.7|11435.5|11432.5|11437.7|11434.7|11435.5|11432.5|0
1727392800000|2024-09-26 23:20:00|11435.8|11432.8|11434.8|11431.8|11436|11433|11434.7|11431.7|0
1727393100000|2024-09-26 23:25:00|11435.3|11432.3|11433.1|11430.1|11435.3|11432.3|11433.1|11430.1|0
1727393400000|2024-09-26 23:30:00|11433.2|11430.2|11433.6|11430.6|11434|11431|11432.6|11429.6|0
1727393700000|2024-09-26 23:35:00|11433.3|11430.3|11432.5|11429.5|11434.1|11431.1|11432.5|11429.5|0
1727394000000|2024-09-26 23:40:00|11432.6|11429.6|11432.6|11429.6|11434.4|11431.4|11431.4|11428.4|0
1727394300000|2024-09-26 23:45:00|11432.3|11429.3|11424.9|11421.9|11432.4|11429.4|11424.3|11421.3|0
1727394600000|2024-09-26 23:50:00|11424.8|11421.8|11423.5|11420.5|11425.1|11422.1|11423.2|11420.2|0
1727394900000|2024-09-26 23:55:00|11423.6|11420.6|11423.8|11418.8|11425|11422|11420.9|11417.9|0
1727395200000|2024-09-27 00:00:00|11423.7|11418.7|11413.5|11408.5|11423.9|11418.9|11403.3|11398.3|0
1727395500000|2024-09-27 00:05:00|11413.6|11408.6|11410.9|11405.9|11413.6|11408.6|11407.4|11402.4|0
1727395800000|2024-09-27 00:10:00|11410.8|11405.8|11412.2|11407.2|11412.3|11407.3|11406.8|11401.8|0
1727396100000|2024-09-27 00:15:00|11412.3|11407.3|11418.5|11413.5|11422.7|11417.7|11412.2|11407.2|0
1727396400000|2024-09-27 00:20:00|11418.6|11413.6|11417.5|11412.5|11419.6|11414.6|11414.6|11409.6|0
1727396700000|2024-09-27 00:25:00|11417.1|11412.1|11420.3|11415.3|11422|11417|11416.6|11411.6|0
1727397000000|2024-09-27 00:30:00|11420.4|11415.4|11420.3|11415.3|11422.2|11417.2|11418.3|11413.3|0
1727397300000|2024-09-27 00:35:00|11419.5|11414.5|11413.9|11408.9|11421|11416|11407.3|11402.3|0
1727397600000|2024-09-27 00:40:00|11414.1|11409.1|11416.6|11411.6|11419.1|11414.1|11413|11408|0
1727397900000|2024-09-27 00:45:00|11417.4|11412.4|11417.6|11412.6|11420.2|11415.2|11417|11412|0
1727398200000|2024-09-27 00:50:00|11417.7|11412.7|11416.6|11411.6|11418.6|11413.6|11415.2|11410.2|0
1727398500000|2024-09-27 00:55:00|11416.7|11411.7|11418.6|11413.6|11419.3|11414.3|11413.8|11408.8|0
1727398800000|2024-09-27 01:00:00|11419.1|11414.1|11420|11415|11421.8|11416.8|11413.8|11408.8|0
1727399100000|2024-09-27 01:05:00|11419.9|11414.9|11419|11414|11421.4|11416.4|11418.7|11413.7|0
1727399400000|2024-09-27 01:10:00|11418.9|11413.9|11417.7|11412.7|11420.2|11415.2|11416.8|11411.8|0
1727399700000|2024-09-27 01:15:00|11417.5|11412.5|11417.1|11412.1|11417.9|11412.9|11413.9|11408.9|0
1727400000000|2024-09-27 01:20:00|11417|11412|11415|11410|11417.7|11412.7|11413.8|11408.8|0
1727400300000|2024-09-27 01:25:00|11414.9|11409.9|11416.8|11411.8|11417.7|11412.7|11411.5|11406.5|0
1727400600000|2024-09-27 01:30:00|11416.6|11411.6|11411.3|11406.3|11418.8|11413.8|11410.5|11405.5|0
1727400900000|2024-09-27 01:35:00|11410.6|11405.6|11406.8|11401.8|11411|11406|11405.2|11400.2|0
1727401200000|2024-09-27 01:40:00|11406.6|11401.6|11397|11392|11406.9|11401.9|11397|11392|0
1727401500000|2024-09-27 01:45:00|11396.9|11391.9|11400.6|11395.6|11403.3|11398.3|11396.9|11391.9|0
1727401800000|2024-09-27 01:50:00|11400.5|11395.5|11403|11398|11403.1|11398.1|11397.7|11392.7|0
1727402100000|2024-09-27 01:55:00|11403.2|11398.2|11398.2|11393.2|11405.2|11400.2|11397.6|11392.6|0
1727402400000|2024-09-27 02:00:00|11398.3|11393.3|11394.8|11389.8|11399.9|11394.9|11392.6|11387.6|0
1727402700000|2024-09-27 02:05:00|11394.7|11389.7|11397.1|11392.1|11400.6|11395.6|11393.8|11388.8|0
1727403000000|2024-09-27 02:10:00|11396.9|11391.9|11398.3|11393.3|11398.9|11393.9|11394.8|11389.8|0
1727403300000|2024-09-27 02:15:00|11398.5|11393.5|11399.4|11394.4|11402.7|11397.7|11396.9|11391.9|0
1727403600000|2024-09-27 02:20:00|11399.9|11394.9|11399.3|11394.3|11402.1|11397.1|11397.7|11392.7|0
1727403900000|2024-09-27 02:25:00|11400.2|11395.2|11392.8|11387.8|11400.3|11395.3|11390.5|11385.5|0
1727404200000|2024-09-27 02:30:00|11392.9|11387.9|11392.8|11387.8|11396.7|11391.7|11392.2|11387.2|0
1727404500000|2024-09-27 02:35:00|11393.1|11388.1|11394.8|11389.8|11396.4|11391.4|11393|11388|0
1727404800000|2024-09-27 02:40:00|11394.7|11389.7|11393.5|11388.5|11397.4|11392.4|11391.3|11386.3|0
1727405100000|2024-09-27 02:45:00|11393.4|11388.4|11396.7|11391.7|11397.5|11392.5|11393.4|11388.4|0
1727405400000|2024-09-27 02:50:00|11396.6|11391.6|11394.5|11389.5|11399|11394|11394.5|11389.5|0
1727405700000|2024-09-27 02:55:00|11394.4|11389.4|11396.1|11391.1|11396.3|11391.3|11394.3|11389.3|0
1727406000000|2024-09-27 03:00:00|11396|11391|11395.3|11390.3|11398.2|11393.2|11394.1|11389.1|0
1727406300000|2024-09-27 03:05:00|11395.4|11390.4|11393.5|11388.5|11396.6|11391.6|11389.6|11384.6|0
1727406600000|2024-09-27 03:10:00|11393.6|11388.6|11389.2|11384.2|11394.2|11389.2|11388.1|11383.1|0
1727406900000|2024-09-27 03:15:00|11389.4|11384.4|11395|11390|11395.5|11390.5|11389|11384|0
1727407200000|2024-09-27 03:20:00|11395.1|11390.1|11400.8|11395.8|11403.4|11398.4|11394|11389|0
1727407500000|2024-09-27 03:25:00|11400.7|11395.7|11402.7|11397.7|11403.4|11398.4|11399.1|11394.1|0
1727407800000|2024-09-27 03:30:00|11402.8|11397.8|11403.5|11398.5|11406.4|11401.4|11400.7|11395.7|0
1727408100000|2024-09-27 03:35:00|11403.3|11398.3|11405|11400|11406|11401|11402.4|11397.4|0
1727408400000|2024-09-27 03:40:00|11405.1|11400.1|11405.7|11400.7|11408.2|11403.2|11404|11399|0
1727408700000|2024-09-27 03:45:00|11405.6|11400.6|11403.4|11398.4|11407|11402|11402.9|11397.9|0
1727409000000|2024-09-27 03:50:00|11403.3|11398.3|11408.1|11403.1|11409.5|11404.5|11403.3|11398.3|0
1727409300000|2024-09-27 03:55:00|11408.3|11403.3|11410.1|11405.1|11411.8|11406.8|11408.2|11403.2|0
1727409600000|2024-09-27 04:00:00|11410.2|11405.2|11410.1|11405.1|11412.4|11407.4|11408.6|11403.6|0
1727409900000|2024-09-27 04:05:00|11410.2|11405.2|11415.4|11410.4|11417.9|11412.9|11410.2|11405.2|0
1727410200000|2024-09-27 04:10:00|11415.6|11410.6|11414.5|11409.5|11416.8|11411.8|11413.6|11408.6|0
1727410500000|2024-09-27 04:15:00|11414.6|11409.6|11415.3|11410.3|11416.3|11411.3|11413.6|11408.6|0
1727410800000|2024-09-27 04:20:00|11415.9|11410.9|11414.3|11409.3|11416|11411|11412.5|11407.5|0
1727411100000|2024-09-27 04:25:00|11414.1|11409.1|11414.8|11409.8|11414.9|11409.9|11410.7|11405.7|0
1727411400000|2024-09-27 04:30:00|11414.9|11409.9|11415.8|11410.8|11416.7|11411.7|11414.3|11409.3|0
1727411700000|2024-09-27 04:35:00|11415.9|11410.9|11416.3|11411.3|11417.9|11412.9|11415.2|11410.2|0
1727412000000|2024-09-27 04:40:00|11416.6|11411.6|11421.7|11416.7|11421.8|11416.8|11416|11411|0
1727412300000|2024-09-27 04:45:00|11421.6|11416.6|11419.1|11414.1|11425.2|11420.2|11418.7|11413.7|0
1727412600000|2024-09-27 04:50:00|11419.4|11414.4|11426.3|11421.3|11426.6|11421.6|11418.9|11413.9|0
1727412900000|2024-09-27 04:55:00|11426.1|11421.1|11424.8|11419.8|11426.1|11421.1|11423.8|11418.8|0
1727413200000|2024-09-27 05:00:00|11424.9|11419.9|11424.9|11419.9|11427.7|11422.7|11422.7|11417.7|0
1727413500000|2024-09-27 05:05:00|11425.5|11420.5|11427.5|11422.5|11430.7|11425.7|11425.4|11420.4|0
1727413800000|2024-09-27 05:10:00|11427.6|11422.6|11425.1|11420.1|11429|11424|11423.2|11418.2|0
1727414100000|2024-09-27 05:15:00|11425.2|11420.2|11422.8|11417.8|11426.1|11421.1|11420.3|11415.3|0
1727414400000|2024-09-27 05:20:00|11422.4|11417.4|11422.6|11417.6|11424.3|11419.3|11420.4|11415.4|0
1727414700000|2024-09-27 05:25:00|11423.9|11418.9|11409.8|11404.8|11424.5|11419.5|11404.9|11399.9|0
1727415000000|2024-09-27 05:30:00|11410.3|11405.3|11395.2|11390.2|11410.4|11405.4|11394.7|11389.7|0
1727415300000|2024-09-27 05:35:00|11395.1|11390.1|11400.9|11395.9|11406.6|11401.6|11393.5|11388.5|0
1727415600000|2024-09-27 05:40:00|11400.7|11395.7|11398.1|11393.1|11404.8|11399.8|11398.1|11393.1|0
1727415900000|2024-09-27 05:45:00|11398.2|11393.2|11400.5|11395.5|11401.3|11396.3|11397.7|11392.7|0
1727416200000|2024-09-27 05:50:00|11400.4|11395.4|11399.8|11394.8|11403.4|11398.4|11395.5|11390.5|0
1727416500000|2024-09-27 05:55:00|11399.9|11394.9|11409.6|11404.6|11411.6|11406.6|11399.9|11394.9|0
1727416800000|2024-09-27 06:00:00|11409.7|11404.7|11416.4|11411.4|11417|11412|11407.8|11402.8|0
1727417100000|2024-09-27 06:05:00|11416.3|11411.3|11409.8|11404.8|11416.6|11411.6|11408.3|11403.3|0
1727417400000|2024-09-27 06:10:00|11410|11405|11405.1|11400.1|11410.1|11405.1|11403.2|11398.2|0
1727417700000|2024-09-27 06:15:00|11405.2|11400.2|11406.3|11401.3|11408.5|11403.5|11400.3|11395.3|0
1727418000000|2024-09-27 06:20:00|11406.4|11401.4|11389.9|11384.9|11407.8|11402.8|11381.3|11376.3|0
1727418300000|2024-09-27 06:25:00|11389.4|11384.4|11378.2|11373.2|11389.6|11384.6|11377|11372|0
1727418600000|2024-09-27 06:30:00|11378.3|11373.3|11380.9|11375.9|11382.4|11377.4|11373.4|11368.4|0
1727418900000|2024-09-27 06:35:00|11381|11376|11377.3|11372.3|11382.5|11377.5|11377.2|11372.2|0
1727419200000|2024-09-27 06:40:00|11377.1|11372.1|11380.4|11375.4|11382.5|11377.5|11377|11372|0
1727419500000|2024-09-27 06:45:00|11384.1|11379.1|11377.8|11372.8|11384.2|11379.2|11377.5|11372.5|0
1727419800000|2024-09-27 06:50:00|11377.6|11372.6|11382.2|11377.2|11382.8|11377.8|11373.5|11368.5|0
1727420100000|2024-09-27 06:55:00|11382.1|11377.1|11382.5|11377.5|11383.9|11378.9|11379.5|11374.5|0
1727420400000|2024-09-27 07:00:00|11382.9|11377.9|11393|11388|11396.3|11391.3|11382.2|11377.2|0
1727420700000|2024-09-27 07:05:00|11392.8|11387.8|11389.8|11384.8|11402.1|11397.1|11389.6|11384.6|0
1727421000000|2024-09-27 07:10:00|11390.1|11385.1|11393.5|11388.5|11396.6|11391.6|11388.8|11383.8|0
1727421300000|2024-09-27 07:15:00|11393.6|11388.6|11393.4|11388.4|11397|11392|11391|11386|0
1727421600000|2024-09-27 07:20:00|11393.5|11388.5|11386|11381|11394.7|11389.7|11381.9|11376.9|0
1727421900000|2024-09-27 07:25:00|11385.9|11380.9|11384.1|11379.1|11394.3|11389.3|11383.5|11378.5|0
1727422200000|2024-09-27 07:30:00|11381.4|11376.4|11379.1|11374.1|11388.2|11383.2|11378.5|11373.5|0
1727422500000|2024-09-27 07:35:00|11378.9|11373.9|11369|11364|11386.8|11381.8|11365.8|11360.8|0
1727422800000|2024-09-27 07:40:00|11368.9|11363.9|11370.9|11365.9|11378.6|11373.6|11366.7|11361.7|0
1727423100000|2024-09-27 07:45:00|11370.7|11365.7|11379.2|11374.2|11380.6|11375.6|11363.9|11358.9|0
1727423400000|2024-09-27 07:50:00|11379.7|11374.7|11379.2|11374.2|11384.4|11379.4|11376.9|11371.9|0
1727423700000|2024-09-27 07:55:00|11379.3|11374.3|11378.2|11373.2|11383.7|11378.7|11375.8|11370.8|0
1727424000000|2024-09-27 08:00:00|11377.1|11372.1|11384.3|11381.3|11406.4|11403.4|11377|11372|0
1727424300000|2024-09-27 08:05:00|11384.4|11381.4|11388.6|11385.6|11393.8|11390.8|11381.2|11378.2|0
1727424600000|2024-09-27 08:10:00|11389|11386|11396.7|11393.7|11399.7|11396.7|11388.6|11385.6|0
1727424900000|2024-09-27 08:15:00|11396.4|11393.4|11397.5|11394.5|11399.1|11396.1|11395.2|11392.2|0
1727425200000|2024-09-27 08:20:00|11397.3|11394.3|11410.5|11407.5|11413.5|11410.5|11397.3|11394.3|0
1727425500000|2024-09-27 08:25:00|11410.3|11407.3|11413.2|11410.2|11413.6|11410.6|11410|11407|0
1727425800000|2024-09-27 08:30:00|11412.8|11409.8|11413.8|11410.8|11417|11414|11411.7|11408.7|0
1727426100000|2024-09-27 08:35:00|11414.2|11411.2|11414.4|11411.4|11418.1|11415.1|11408.1|11405.1|0
1727426400000|2024-09-27 08:40:00|11414.6|11411.6|11407|11404|11415.9|11412.9|11406.8|11403.8|0
1727426700000|2024-09-27 08:45:00|11406.9|11403.9|11404.8|11401.8|11407.9|11404.9|11404.4|11401.4|0
1727427000000|2024-09-27 08:50:00|11405|11402|11409.3|11406.3|11409.7|11406.7|11402.1|11399.1|0
1727427300000|2024-09-27 08:55:00|11409.2|11406.2|11410.1|11407.1|11411.1|11408.1|11408.6|11405.6|0
1727427600000|2024-09-27 09:00:00|11409.6|11406.6|11410.6|11407.6|11413.7|11410.7|11409.6|11406.6|0
1727427900000|2024-09-27 09:05:00|11410.7|11407.7|11408|11405|11411.9|11408.9|11402.1|11399.1|0
1727428200000|2024-09-27 09:10:00|11407.9|11404.9|11410.1|11407.1|11410.1|11407.1|11401.7|11398.7|0
1727428500000|2024-09-27 09:15:00|11410.2|11407.2|11421.2|11418.2|11422|11419|11408.5|11405.5|0
1727428800000|2024-09-27 09:20:00|11421.6|11418.6|11407.2|11404.2|11421.6|11418.6|11407.2|11404.2|0
1727429100000|2024-09-27 09:25:00|11406.7|11403.7|11405.7|11402.7|11409.4|11406.4|11405.3|11402.3|0
1727429400000|2024-09-27 09:30:00|11405.6|11402.6|11403.5|11400.5|11405.6|11402.6|11397|11394|0
1727429700000|2024-09-27 09:35:00|11403.4|11400.4|11400.5|11397.5|11404.3|11401.3|11397.4|11394.4|0
1727430000000|2024-09-27 09:40:00|11400.2|11397.2|11402|11399|11404.6|11401.6|11396.5|11393.5|0
1727430300000|2024-09-27 09:45:00|11400.7|11397.7|11407.7|11404.7|11407.8|11404.8|11398.6|11395.6|0
1727430600000|2024-09-27 09:50:00|11407.9|11404.9|11411.2|11408.2|11411.9|11408.9|11403.7|11400.7|0
1727430900000|2024-09-27 09:55:00|11411|11408|11413.2|11410.2|11413.8|11410.8|11408.8|11405.8|0
1727431200000|2024-09-27 10:00:00|11412.6|11409.6|11414.3|11411.3|11414.6|11411.6|11408.7|11405.7|0
1727431500000|2024-09-27 10:05:00|11414.7|11411.7|11416.4|11413.4|11416.6|11413.6|11414.1|11411.1|0
1727431800000|2024-09-27 10:10:00|11416.3|11413.3|11415.9|11412.9|11417.5|11414.5|11414.5|11411.5|0
1727432100000|2024-09-27 10:15:00|11415.8|11412.8|11414.3|11411.3|11416.1|11413.1|11412.8|11409.8|0
1727432400000|2024-09-27 10:20:00|11414.1|11411.1|11412.7|11409.7|11415.4|11412.4|11412.6|11409.6|0
1727432700000|2024-09-27 10:25:00|11412.8|11409.8|11407.4|11404.4|11415.2|11412.2|11407.1|11404.1|0
1727433000000|2024-09-27 10:30:00|11407.3|11404.3|11405.4|11402.4|11409.3|11406.3|11404.6|11401.6|0
1727433300000|2024-09-27 10:35:00|11405.5|11402.5|11404.2|11401.2|11406.6|11403.6|11404.1|11401.1|0
1727433600000|2024-09-27 10:40:00|11404.1|11401.1|11401.9|11398.9|11404.2|11401.2|11400.9|11397.9|0
1727433900000|2024-09-27 10:45:00|11401.7|11398.7|11405.3|11402.3|11406.4|11403.4|11401.7|11398.7|0
1727434200000|2024-09-27 10:50:00|11405.2|11402.2|11404.9|11401.9|11411|11408|11404.2|11401.2|0
1727434500000|2024-09-27 10:55:00|11404.7|11401.7|11406.5|11403.5|11408.4|11405.4|11403.8|11400.8|0
1727434800000|2024-09-27 11:00:00|11413.2|11410.2|11423.1|11420.1|11424|11421|11406.8|11403.8|0
1727435100000|2024-09-27 11:05:00|11423|11420|11415.1|11412.1|11423.2|11420.2|11407.4|11404.4|0
1727435400000|2024-09-27 11:10:00|11415|11412|11411|11408|11415.6|11412.6|11410.5|11407.5|0
1727435700000|2024-09-27 11:15:00|11411.1|11408.1|11425.1|11422.1|11426.5|11423.5|11408.4|11405.4|0
1727436000000|2024-09-27 11:20:00|11424.9|11421.9|11419.7|11416.7|11425.6|11422.6|11416.2|11413.2|0
1727436300000|2024-09-27 11:25:00|11419.6|11416.6|11411.8|11408.8|11419.9|11416.9|11404.7|11401.7|0
1727436600000|2024-09-27 11:30:00|11405.4|11402.4|11411.5|11408.5|11418.1|11415.1|11405.4|11402.4|0
1727436900000|2024-09-27 11:35:00|11411.6|11408.6|11408.4|11405.4|11411.6|11408.6|11407.8|11404.8|0
1727437200000|2024-09-27 11:40:00|11408.5|11405.5|11419.9|11416.9|11419.9|11416.9|11408.2|11405.2|0
1727437500000|2024-09-27 11:45:00|11419.7|11416.7|11422.8|11419.8|11423|11420|11419.7|11416.7|0
1727437800000|2024-09-27 11:50:00|11423|11420|11417.5|11414.5|11423.9|11420.9|11415.5|11412.5|0
1727438100000|2024-09-27 11:55:00|11417.8|11414.8|11432|11429|11432|11429|11417.8|11414.8|0
1727438400000|2024-09-27 12:00:00|11430.8|11427.8|11427.4|11424.4|11431.2|11428.2|11423.1|11420.1|0
1727438700000|2024-09-27 12:05:00|11427.5|11424.5|11429|11426|11436|11433|11427.5|11424.5|0
1727439000000|2024-09-27 12:10:00|11431.1|11428.1|11439.2|11436.2|11439.9|11436.9|11428.4|11425.4|0
1727439300000|2024-09-27 12:15:00|11439.3|11436.3|11433.7|11430.7|11439.3|11436.3|11431.9|11428.9|0
1727439600000|2024-09-27 12:20:00|11433.8|11430.8|11430.1|11427.1|11439.3|11436.3|11429.9|11426.9|0
1727439900000|2024-09-27 12:25:00|11429.9|11426.9|11433.4|11430.4|11439.5|11436.5|11428.8|11425.8|0
1727440200000|2024-09-27 12:30:00|11435.2|11432.2|11444.8|11441.8|11453.2|11450.2|11432.9|11429.9|0
1727440500000|2024-09-27 12:35:00|11444.7|11441.7|11460.5|11457.5|11460.5|11457.5|11444.7|11441.7|0
1727440800000|2024-09-27 12:40:00|11460.7|11457.7|11447.4|11444.4|11460.8|11457.8|11446.9|11443.9|0
1727441100000|2024-09-27 12:45:00|11447.6|11444.6|11461.8|11458.8|11471.7|11468.7|11447.2|11444.2|0
1727441400000|2024-09-27 12:50:00|11461.9|11458.9|11437.9|11434.9|11469.5|11466.5|11437.7|11434.7|0
1727441700000|2024-09-27 12:55:00|11438.3|11435.3|11453.9|11450.9|11457.4|11454.4|11438.3|11435.3|0
1727442000000|2024-09-27 13:00:00|11456.2|11453.2|11456.7|11453.7|11456.7|11453.7|11444.1|11441.1|0
1727442300000|2024-09-27 13:05:00|11448.6|11445.6|11451.7|11448.7|11460.3|11457.3|11448.5|11445.5|0
1727442600000|2024-09-27 13:10:00|11458.4|11455.4|11458.9|11455.9|11462.3|11459.3|11453.7|11450.7|0
1727442900000|2024-09-27 13:15:00|11458.7|11455.7|11451.6|11448.6|11460.3|11457.3|11449.3|11446.3|0
1727443200000|2024-09-27 13:20:00|11451.5|11448.5|11452.4|11449.4|11456.1|11453.1|11444|11441|0
1727443500000|2024-09-27 13:25:00|11438.7|11435.7|11450.6|11447.6|11451|11448|11434.7|11431.7|0
1727443800000|2024-09-27 13:30:00|11449.3|11446.3|11419.5|11417.7|11452.6|11449.6|11406.5|11404.7|0
1727444100000|2024-09-27 13:35:00|11419.4|11417.6|11400.1|11398.3|11421.7|11419.9|11389.6|11387.8|0
1727444400000|2024-09-27 13:40:00|11400.3|11398.5|11397.2|11395.4|11410.4|11408.6|11391.3|11389.5|0
1727444700000|2024-09-27 13:45:00|11397|11395.2|11426.3|11424.5|11427.4|11425.6|11397|11395.2|0
1727445000000|2024-09-27 13:50:00|11426.4|11424.6|11410.8|11409|11431.7|11429.9|11407.1|11405.3|0
1727445300000|2024-09-27 13:55:00|11410.7|11408.9|11402.5|11400.7|11413.9|11412.1|11392.8|11391|0
1727445600000|2024-09-27 14:00:00|11404.7|11402.9|11403.7|11401.9|11427|11425.2|11400.1|11398.3|0
1727445900000|2024-09-27 14:05:00|11403.1|11401.3|11405|11403.2|11409.3|11407.5|11390.9|11389.1|0
1727446200000|2024-09-27 14:10:00|11404.6|11402.8|11402.3|11400.5|11410|11408.2|11384.6|11382.8|0
1727446500000|2024-09-27 14:15:00|11402.4|11400.6|11376.8|11375|11402.4|11400.6|11376.5|11374.7|0
1727446800000|2024-09-27 14:20:00|11376.5|11374.7|11390.5|11388.7|11399.3|11397.5|11376.2|11374.4|0
1727447100000|2024-09-27 14:25:00|11391.1|11389.3|11392.3|11390.5|11405.5|11403.7|11387.1|11385.3|0
1727447400000|2024-09-27 14:30:00|11392.6|11390.8|11364.4|11362.6|11394.7|11392.9|11364.4|11362.6|0
1727447700000|2024-09-27 14:35:00|11364.5|11362.7|11388.2|11386.4|11389.9|11388.1|11360.9|11359.1|0
1727448000000|2024-09-27 14:40:00|11388|11386.2|11395.4|11393.6|11400.4|11398.6|11386.5|11384.7|0
1727448300000|2024-09-27 14:45:00|11395.8|11394|11386.7|11384.9|11404.4|11402.6|11383.8|11382|0
1727448600000|2024-09-27 14:50:00|11386.5|11384.7|11395.7|11393.9|11396|11394.2|11381.3|11379.5|0
1727448900000|2024-09-27 14:55:00|11395.6|11393.8|11388.6|11386.8|11395.6|11393.8|11387|11385.2|0
1727449200000|2024-09-27 15:00:00|11387.2|11385.4|11379.5|11377.7|11389.6|11387.8|11377.8|11376|0
1727449500000|2024-09-27 15:05:00|11379.8|11378|11362.5|11360.7|11382.6|11380.8|11360.6|11358.8|0
1727449800000|2024-09-27 15:10:00|11362.4|11360.6|11354|11352.2|11363.3|11361.5|11348.8|11347|0
1727450100000|2024-09-27 15:15:00|11354.1|11352.3|11341.1|11339.3|11354.1|11352.3|11338.2|11336.4|0
1727450400000|2024-09-27 15:20:00|11341.4|11339.6|11337.9|11336.1|11349.4|11347.6|11335.5|11333.7|0
1727450700000|2024-09-27 15:25:00|11338|11336.2|11347.4|11345.6|11350.7|11348.9|11336.1|11334.3|0
1727451000000|2024-09-27 15:30:00|11347.5|11345.7|11335.7|11333.9|11347.5|11345.7|11331.2|11329.4|0
1727451300000|2024-09-27 15:35:00|11336.1|11334.3|11346|11344.2|11348.5|11346.7|11334.4|11332.6|0
1727451600000|2024-09-27 15:40:00|11346.3|11344.5|11360.5|11358.7|11364.6|11362.8|11342.7|11340.9|0
1727451900000|2024-09-27 15:45:00|11360.7|11358.9|11342.9|11341.1|11360.9|11359.1|11342.8|11341|0
1727452200000|2024-09-27 15:50:00|11342.7|11340.9|11340|11338.2|11342.7|11340.9|11330.5|11328.7|0
1727452500000|2024-09-27 15:55:00|11340.1|11338.3|11331.4|11329.6|11341.8|11340|11331.1|11329.3|0
1727452800000|2024-09-27 16:00:00|11331.5|11329.7|11342.3|11340.5|11342.5|11340.7|11328.9|11327.1|0
1727453100000|2024-09-27 16:05:00|11342.5|11340.7|11332.2|11330.4|11347.9|11346.1|11332.2|11330.4|0
1727453400000|2024-09-27 16:10:00|11331.9|11330.1|11326.9|11325.1|11334.7|11332.9|11321.5|11319.7|0
1727453700000|2024-09-27 16:15:00|11327.1|11325.3|11332.5|11330.7|11343.1|11341.3|11325.4|11323.6|0
1727454000000|2024-09-27 16:20:00|11332.4|11330.6|11339.5|11337.7|11339.5|11337.7|11331.6|11329.8|0
1727454300000|2024-09-27 16:25:00|11339.8|11338|11358.5|11356.7|11359.8|11358|11338.9|11337.1|0
1727454600000|2024-09-27 16:30:00|11357.8|11356|11366.4|11364.6|11366.6|11364.8|11357.8|11356|0
1727454900000|2024-09-27 16:35:00|11366.7|11364.9|11371.3|11369.5|11376.1|11374.3|11366.6|11364.8|0
1727455200000|2024-09-27 16:40:00|11370.7|11368.9|11375.2|11373.4|11376.2|11374.4|11368.7|11366.9|0
1727455500000|2024-09-27 16:45:00|11375|11373.2|11374.3|11372.5|11377.1|11375.3|11371.4|11369.6|0
1727455800000|2024-09-27 16:50:00|11374.4|11372.6|11370.6|11368.8|11377.3|11375.5|11369.8|11368|0
1727456100000|2024-09-27 16:55:00|11370.8|11369|11380.2|11378.4|11382.7|11380.9|11370.8|11369|0
1727456400000|2024-09-27 17:00:00|11380.4|11378.6|11392.9|11391.1|11394.9|11393.1|11380.4|11378.6|0
1727456700000|2024-09-27 17:05:00|11392.5|11390.7|11375.1|11373.3|11392.8|11391|11372.8|11371|0
1727457000000|2024-09-27 17:10:00|11374.8|11373|11376.5|11374.7|11379.8|11378|11373.2|11371.4|0
1727457300000|2024-09-27 17:15:00|11376|11374.2|11365.4|11363.6|11378.5|11376.7|11365|11363.2|0
1727457600000|2024-09-27 17:20:00|11365.3|11363.5|11371.5|11369.7|11371.8|11370|11364.6|11362.8|0
1727457900000|2024-09-27 17:25:00|11371.3|11369.5|11356.4|11354.6|11371.3|11369.5|11356.3|11354.5|0
1727458200000|2024-09-27 17:30:00|11356.1|11354.3|11364.7|11362.9|11365.1|11363.3|11355|11353.2|0
1727458500000|2024-09-27 17:35:00|11364.8|11363|11355|11353.2|11365.3|11363.5|11354.7|11352.9|0
1727458800000|2024-09-27 17:40:00|11355.1|11353.3|11369.2|11367.4|11369.4|11367.6|11355|11353.2|0
1727459100000|2024-09-27 17:45:00|11369.1|11367.3|11367.5|11365.7|11371.8|11370|11366.4|11364.6|0
1727459400000|2024-09-27 17:50:00|11367.4|11365.6|11380.3|11378.5|11381.5|11379.7|11367.1|11365.3|0
1727459700000|2024-09-27 17:55:00|11379.8|11378|11392.7|11390.9|11393.7|11391.9|11379.2|11377.4|0
1727460000000|2024-09-27 18:00:00|11392.6|11390.8|11383.5|11381.7|11401.4|11399.6|11383.3|11381.5|0
1727460300000|2024-09-27 18:05:00|11383.2|11381.4|11380.3|11378.5|11384.9|11383.1|11378.3|11376.5|0
1727460600000|2024-09-27 18:10:00|11380.2|11378.4|11375.1|11373.3|11381|11379.2|11372.8|11371|0
1727460900000|2024-09-27 18:15:00|11375|11373.2|11367.5|11365.7|11377.5|11375.7|11364.7|11362.9|0
1727461200000|2024-09-27 18:20:00|11368.2|11366.4|11370.7|11368.9|11375.4|11373.6|11368.2|11366.4|0
1727461500000|2024-09-27 18:25:00|11371|11369.2|11342.4|11340.6|11371.7|11369.9|11342.2|11340.4|0
1727461800000|2024-09-27 18:30:00|11342.9|11341.1|11342.5|11340.7|11349.8|11348|11328.4|11326.6|0
1727462100000|2024-09-27 18:35:00|11343.3|11341.5|11339.7|11337.9|11345|11343.2|11332.1|11330.3|0
1727462400000|2024-09-27 18:40:00|11339.5|11337.7|11349.3|11347.5|11351.1|11349.3|11338.2|11336.4|0
1727462700000|2024-09-27 18:45:00|11348.9|11347.1|11361.2|11359.4|11366.4|11364.6|11348.9|11347.1|0
1727463000000|2024-09-27 18:50:00|11361.3|11359.5|11363.3|11361.5|11366.4|11364.6|11358.4|11356.6|0
1727463300000|2024-09-27 18:55:00|11362.9|11361.1|11369.3|11367.5|11377.3|11375.5|11361.8|11360|0
1727463600000|2024-09-27 19:00:00|11368.8|11367|11369|11367.2|11369.4|11367.6|11361.7|11359.9|0
1727463900000|2024-09-27 19:05:00|11368.4|11366.6|11370.3|11368.5|11371.9|11370.1|11366.4|11364.6|0
1727464200000|2024-09-27 19:10:00|11370.6|11368.8|11369.9|11368.1|11375.5|11373.7|11364.1|11362.3|0
1727464500000|2024-09-27 19:15:00|11369.6|11367.8|11371.7|11369.9|11376.5|11374.7|11369|11367.2|0
1727464800000|2024-09-27 19:20:00|11371.9|11370.1|11365.2|11363.4|11374.6|11372.8|11363.6|11361.8|0
1727465100000|2024-09-27 19:25:00|11365.1|11363.3|11369.5|11367.7|11370.1|11368.3|11355.6|11353.8|0
1727465400000|2024-09-27 19:30:00|11369.9|11368.1|11370|11368.2|11373|11371.2|11366|11364.2|0
1727465700000|2024-09-27 19:35:00|11369.9|11368.1|11368.4|11366.6|11370.9|11369.1|11363.6|11361.8|0
1727466000000|2024-09-27 19:40:00|11368|11366.2|11365.8|11364|11369.6|11367.8|11363.4|11361.6|0
1727466300000|2024-09-27 19:45:00|11365.9|11364.1|11359.6|11357.8|11368|11366.2|11359.6|11357.8|0
1727466600000|2024-09-27 19:50:00|11360|11358.2|11373.7|11371.9|11375.1|11373.3|11360|11358.2|0
1727466900000|2024-09-27 19:55:00|11375.1|11373.3|11364.2|11362.4|11382.6|11380.8|11360.1|11358.3|0
1727467200000|2024-09-27 20:00:00|11364.8|11361.8|11365.8|11362.8|11367.5|11364.5|11354.1|11351.1|0
1727467500000|2024-09-27 20:05:00|11366.2|11363.2|11362.4|11359.4|11366.4|11363.4|11361.6|11358.6|0
1727467800000|2024-09-27 20:10:00|11362.3|11359.3|11354.7|11351.7|11362.3|11359.3|11354.7|11351.7|0
1727468100000|2024-09-27 20:15:00|11354.8|11351.8|11352.2|11349.2|11355.6|11352.6|11352.2|11349.2|0
1727468400000|2024-09-27 20:20:00|11352.1|11349.1|11353.3|11350.3|11353.4|11350.4|11351.1|11348.1|0
1727468700000|2024-09-27 20:25:00|11353.4|11350.4|11352|11349|11354.9|11351.9|11352|11349|0
1727469000000|2024-09-27 20:30:00|11351.9|11348.9|11352.8|11349.8|11352.8|11349.8|11351.7|11348.7|0
1727469300000|2024-09-27 20:35:00|11352.7|11349.7|11351.6|11348.6|11353.1|11350.1|11350.8|11347.8|0
1727469600000|2024-09-27 20:40:00|11351.5|11348.5|11351.1|11348.1|11351.8|11348.8|11350.5|11347.5|0
1727469900000|2024-09-27 20:45:00|11351.2|11348.2|11354.6|11351.6|11355.2|11352.2|11349.7|11346.7|0
1727470200000|2024-09-27 20:50:00|11354.3|11351.3|11353.7|11350.7|11354.7|11351.7|11352.7|11349.7|0
1727470500000|2024-09-27 20:55:00|11353.8|11350.8|11361.1|11358.1|11361.2|11358.2|11352.9|11349.9|0
1727647200000|2024-09-29 22:00:00|11363.8|11358.8|11355.4|11350.4|11363.9|11358.9|11341.8|11336.8|0
1727647500000|2024-09-29 22:05:00|11355.8|11350.8|11367.4|11362.4|11369.9|11364.9|11355|11350|0
1727647800000|2024-09-29 22:10:00|11367.5|11362.5|11379.8|11374.8|11382|11377|11367.2|11362.2|0
1727648100000|2024-09-29 22:15:00|11379.9|11374.9|11377.1|11372.1|11382.1|11377.1|11376.5|11371.5|0
1727648400000|2024-09-29 22:20:00|11377.4|11372.4|11378.5|11373.5|11379.4|11374.4|11375.1|11370.1|0
1727648700000|2024-09-29 22:25:00|11378.7|11373.7|11382.7|11377.7|11385.2|11380.2|11374.2|11369.2|0
1727649000000|2024-09-29 22:30:00|11382.8|11377.8|11385.3|11380.3|11386.2|11381.2|11381|11376|0
1727649300000|2024-09-29 22:35:00|11385.5|11380.5|11386.2|11381.2|11387|11382|11383.1|11378.1|0
1727649600000|2024-09-29 22:40:00|11386.1|11381.1|11385.4|11380.4|11386.1|11381.1|11382.8|11377.8|0
1727649900000|2024-09-29 22:45:00|11385.5|11380.5|11385.5|11380.5|11387|11382|11384.6|11379.6|0
1727650200000|2024-09-29 22:50:00|11385.6|11380.6|11386.4|11381.4|11386.8|11381.8|11384.7|11379.7|0
1727650500000|2024-09-29 22:55:00|11386.3|11381.3|11388.8|11383.8|11388.9|11383.9|11386.2|11381.2|0
1727650800000|2024-09-29 23:00:00|11389|11384|11392.6|11387.6|11394.6|11389.6|11386|11381|0
1727651100000|2024-09-29 23:05:00|11392.5|11387.5|11388|11383|11394.2|11389.2|11387.6|11382.6|0
1727651400000|2024-09-29 23:10:00|11388.3|11383.3|11388.8|11383.8|11391.4|11386.4|11387.6|11382.6|0
1727651700000|2024-09-29 23:15:00|11388.9|11383.9|11393.1|11388.1|11393.1|11388.1|11388.7|11383.7|0
1727652000000|2024-09-29 23:20:00|11393.2|11388.2|11392.8|11387.8|11393.7|11388.7|11391.6|11386.6|0
1727652300000|2024-09-29 23:25:00|11392.9|11387.9|11393.3|11388.3|11393.9|11388.9|11391.3|11386.3|0
1727652600000|2024-09-29 23:30:00|11393.2|11388.2|11393.2|11388.2|11394.4|11389.4|11390.6|11385.6|0
1727652900000|2024-09-29 23:35:00|11393.1|11388.1|11390.4|11385.4|11393.2|11388.2|11387.3|11382.3|0
1727653200000|2024-09-29 23:40:00|11390.6|11385.6|11389|11384|11391.2|11386.2|11387.4|11382.4|0
1727653500000|2024-09-29 23:45:00|11388.5|11383.5|11406.2|11401.2|11408.2|11403.2|11387.9|11382.9|0
1727653800000|2024-09-29 23:50:00|11406.3|11401.3|11408.9|11403.9|11409.3|11404.3|11402.2|11397.2|0
1727654100000|2024-09-29 23:55:00|11408.4|11403.4|11405.2|11400.2|11409.8|11404.8|11404.3|11399.3|0
1727654400000|2024-09-30 00:00:00|11406.4|11401.4|11403.6|11398.6|11412.3|11407.3|11403.1|11398.1|0
1727654700000|2024-09-30 00:05:00|11403.7|11398.7|11407.4|11402.4|11407.9|11402.9|11400.3|11395.3|0
1727655000000|2024-09-30 00:10:00|11407.3|11402.3|11403.7|11398.7|11408.2|11403.2|11403.3|11398.3|0
1727655300000|2024-09-30 00:15:00|11403.6|11398.6|11407.3|11402.3|11410.4|11405.4|11399.5|11394.5|0
1727655600000|2024-09-30 00:20:00|11407|11402|11401.8|11396.8|11408.1|11403.1|11400.9|11395.9|0
1727655900000|2024-09-30 00:25:00|11402|11397|11396.2|11391.2|11402.1|11397.1|11395.1|11390.1|0
1727656200000|2024-09-30 00:30:00|11396.3|11391.3|11397.5|11392.5|11400.6|11395.6|11395.8|11390.8|0
1727656500000|2024-09-30 00:35:00|11397.4|11392.4|11397.3|11392.3|11399.3|11394.3|11394.5|11389.5|0
1727656800000|2024-09-30 00:40:00|11397.5|11392.5|11397.9|11392.9|11400.7|11395.7|11397|11392|0
1727657100000|2024-09-30 00:45:00|11397.8|11392.8|11396.9|11391.9|11398.9|11393.9|11395.2|11390.2|0
1727657400000|2024-09-30 00:50:00|11397|11392|11391.8|11386.8|11398.4|11393.4|11391.4|11386.4|0
1727657700000|2024-09-30 00:55:00|11391.9|11386.9|11391|11386|11393.7|11388.7|11389.1|11384.1|0
1727658000000|2024-09-30 01:00:00|11391.2|11386.2|11380.5|11375.5|11391.2|11386.2|11377|11372|0
1727658300000|2024-09-30 01:05:00|11380.6|11375.6|11379|11374|11385.2|11380.2|11378.9|11373.9|0
1727658600000|2024-09-30 01:10:00|11379.3|11374.3|11370|11365|11380.6|11375.6|11366.7|11361.7|0
1727658900000|2024-09-30 01:15:00|11370.2|11365.2|11368.9|11363.9|11371.7|11366.7|11367.2|11362.2|0
1727659200000|2024-09-30 01:20:00|11369.3|11364.3|11371.3|11366.3|11374.5|11369.5|11367.7|11362.7|0
1727659500000|2024-09-30 01:25:00|11371.4|11366.4|11372.9|11367.9|11373.9|11368.9|11366.1|11361.1|0
1727659800000|2024-09-30 01:30:00|11373|11368|11375.2|11370.2|11376.7|11371.7|11371.4|11366.4|0
1727660100000|2024-09-30 01:35:00|11375.3|11370.3|11370.9|11365.9|11375.8|11370.8|11369.6|11364.6|0
1727660400000|2024-09-30 01:40:00|11370.7|11365.7|11363.4|11358.4|11373.7|11368.7|11362|11357|0
1727660700000|2024-09-30 01:45:00|11363.9|11358.9|11355.7|11350.7|11365.4|11360.4|11352|11347|0
1727661000000|2024-09-30 01:50:00|11355.8|11350.8|11360|11355|11361|11356|11353.2|11348.2|0
1727661300000|2024-09-30 01:55:00|11359.9|11354.9|11359.8|11354.8|11360.3|11355.3|11355.6|11350.6|0
1727661600000|2024-09-30 02:00:00|11359.3|11354.3|11356.8|11351.8|11359.5|11354.5|11354.6|11349.6|0
1727661900000|2024-09-30 02:05:00|11356.7|11351.7|11355.7|11350.7|11357.6|11352.6|11354.8|11349.8|0
1727662200000|2024-09-30 02:10:00|11355.6|11350.6|11346.8|11341.8|11355.8|11350.8|11343.1|11338.1|0
1727662500000|2024-09-30 02:15:00|11346.9|11341.9|11351.8|11346.8|11352.3|11347.3|11345.1|11340.1|0
1727662800000|2024-09-30 02:20:00|11351.9|11346.9|11349|11344|11351.9|11346.9|11348.3|11343.3|0
1727663100000|2024-09-30 02:25:00|11349.1|11344.1|11349.3|11344.3|11352.7|11347.7|11347.6|11342.6|0
1727663400000|2024-09-30 02:30:00|11349.2|11344.2|11347.2|11342.2|11349.4|11344.4|11340.7|11335.7|0
1727663700000|2024-09-30 02:35:00|11347.1|11342.1|11348.9|11343.9|11349.1|11344.1|11344.2|11339.2|0
1727664000000|2024-09-30 02:40:00|11348.6|11343.6|11353.5|11348.5|11355|11350|11348.3|11343.3|0
1727664300000|2024-09-30 02:45:00|11353.4|11348.4|11355|11350|11356.2|11351.2|11352.9|11347.9|0
1727664600000|2024-09-30 02:50:00|11354.9|11349.9|11356.3|11351.3|11358.8|11353.8|11353.8|11348.8|0
1727664900000|2024-09-30 02:55:00|11356.2|11351.2|11358.8|11353.8|11359.7|11354.7|11356|11351|0
1727665200000|2024-09-30 03:00:00|11358.7|11353.7|11360.5|11355.5|11363.2|11358.2|11357.1|11352.1|0
1727665500000|2024-09-30 03:05:00|11360.6|11355.6|11360.4|11355.4|11362.2|11357.2|11356.3|11351.3|0
1727665800000|2024-09-30 03:10:00|11360.3|11355.3|11361.3|11356.3|11361.6|11356.6|11357.7|11352.7|0
1727666100000|2024-09-30 03:15:00|11361.4|11356.4|11361.9|11356.9|11363.2|11358.2|11359.6|11354.6|0
1727666400000|2024-09-30 03:20:00|11362.1|11357.1|11364|11359|11364.3|11359.3|11360.1|11355.1|0
1727666700000|2024-09-30 03:25:00|11363.9|11358.9|11370.8|11365.8|11370.8|11365.8|11362.4|11357.4|0
1727667000000|2024-09-30 03:30:00|11370.9|11365.9|11371.3|11366.3|11373.4|11368.4|11368.1|11363.1|0
1727667300000|2024-09-30 03:35:00|11371.2|11366.2|11371.5|11366.5|11374|11369|11369.3|11364.3|0
1727667600000|2024-09-30 03:40:00|11371.6|11366.6|11371.3|11366.3|11373.3|11368.3|11369.6|11364.6|0
1727667900000|2024-09-30 03:45:00|11371.1|11366.1|11371|11366|11372.2|11367.2|11368.5|11363.5|0
1727668200000|2024-09-30 03:50:00|11371.1|11366.1|11370.9|11365.9|11372.3|11367.3|11369.8|11364.8|0
1727668500000|2024-09-30 03:55:00|11370.7|11365.7|11375.1|11370.1|11377|11372|11369.6|11364.6|0
1727668800000|2024-09-30 04:00:00|11375.3|11370.3|11376.5|11371.5|11379|11374|11374.8|11369.8|0
1727669100000|2024-09-30 04:05:00|11376.4|11371.4|11377|11372|11378.7|11373.7|11376.4|11371.4|0
1727669400000|2024-09-30 04:10:00|11376.9|11371.9|11373.6|11368.6|11377.1|11372.1|11373.3|11368.3|0
1727669700000|2024-09-30 04:15:00|11373.5|11368.5|11375|11370|11375.1|11370.1|11371.9|11366.9|0
1727670000000|2024-09-30 04:20:00|11375.1|11370.1|11371.6|11366.6|11375.1|11370.1|11369.5|11364.5|0
1727670300000|2024-09-30 04:25:00|11371.5|11366.5|11368.4|11363.4|11372.6|11367.6|11367.8|11362.8|0
1727670600000|2024-09-30 04:30:00|11368.5|11363.5|11364.8|11359.8|11368.8|11363.8|11361.3|11356.3|0
1727670900000|2024-09-30 04:35:00|11364.7|11359.7|11363.7|11358.7|11365.9|11360.9|11362.7|11357.7|0
1727671200000|2024-09-30 04:40:00|11363.8|11358.8|11364.6|11359.6|11365.6|11360.6|11362|11357|0
1727671500000|2024-09-30 04:45:00|11364.5|11359.5|11358.7|11353.7|11365|11360|11358.3|11353.3|0
1727671800000|2024-09-30 04:50:00|11358.6|11353.6|11363.2|11358.2|11363.2|11358.2|11358.4|11353.4|0
1727672100000|2024-09-30 04:55:00|11363.3|11358.3|11362.5|11357.5|11363.9|11358.9|11360.8|11355.8|0
1727672400000|2024-09-30 05:00:00|11362.6|11357.6|11358.6|11353.6|11362.6|11357.6|11356.2|11351.2|0
1727672700000|2024-09-30 05:05:00|11358.4|11353.4|11364.4|11359.4|11366.5|11361.5|11358.4|11353.4|0
1727673000000|2024-09-30 05:10:00|11364.5|11359.5|11356.3|11351.3|11365.2|11360.2|11355.9|11350.9|0
1727673300000|2024-09-30 05:15:00|11356.4|11351.4|11359.3|11354.3|11361.2|11356.2|11356.2|11351.2|0
1727673600000|2024-09-30 05:20:00|11359.2|11354.2|11361.9|11356.9|11362.3|11357.3|11355.9|11350.9|0
1727673900000|2024-09-30 05:25:00|11361.7|11356.7|11362.8|11357.8|11365.2|11360.2|11361.3|11356.3|0
1727674200000|2024-09-30 05:30:00|11362.6|11357.6|11359.2|11354.2|11366.6|11361.6|11359.2|11354.2|0
1727674500000|2024-09-30 05:35:00|11359.3|11354.3|11359.4|11354.4|11362.2|11357.2|11357.6|11352.6|0
1727674800000|2024-09-30 05:40:00|11359.5|11354.5|11360.1|11355.1|11361.8|11356.8|11356.9|11351.9|0
1727675100000|2024-09-30 05:45:00|11360.2|11355.2|11355.7|11350.7|11362.2|11357.2|11355.1|11350.1|0
1727675400000|2024-09-30 05:50:00|11355.8|11350.8|11349.1|11344.1|11357|11352|11348.9|11343.9|0
1727675700000|2024-09-30 05:55:00|11349|11344|11349.9|11344.9|11352.4|11347.4|11346.2|11341.2|0
1727676000000|2024-09-30 06:00:00|11349.8|11344.8|11353.5|11348.5|11353.7|11348.7|11347.1|11342.1|0
1727676300000|2024-09-30 06:05:00|11353.7|11348.7|11350.5|11345.5|11357|11352|11349.3|11344.3|0
1727676600000|2024-09-30 06:10:00|11350.6|11345.6|11345.5|11340.5|11351.6|11346.6|11344|11339|0
1727676900000|2024-09-30 06:15:00|11345.6|11340.6|11345.1|11340.1|11349.1|11344.1|11343.8|11338.8|0
1727677200000|2024-09-30 06:20:00|11345.4|11340.4|11339.6|11334.6|11346.7|11341.7|11336.8|11331.8|0
1727677500000|2024-09-30 06:25:00|11339|11334|11338.1|11333.1|11341.3|11336.3|11335|11330|0
1727677800000|2024-09-30 06:30:00|11338.2|11333.2|11341.9|11336.9|11342.7|11337.7|11334.8|11329.8|0
1727678100000|2024-09-30 06:35:00|11342|11337|11345.3|11340.3|11346.1|11341.1|11341.6|11336.6|0
1727678400000|2024-09-30 06:40:00|11345.4|11340.4|11349.2|11344.2|11350.6|11345.6|11343.9|11338.9|0
1727678700000|2024-09-30 06:45:00|11349.1|11344.1|11349.8|11344.8|11350.7|11345.7|11347.2|11342.2|0
1727679000000|2024-09-30 06:50:00|11349.9|11344.9|11358.3|11353.3|11361.8|11356.8|11349.9|11344.9|0
1727679300000|2024-09-30 06:55:00|11358.4|11353.4|11356.6|11351.6|11361.7|11356.7|11355.9|11350.9|0
1727679600000|2024-09-30 07:00:00|11356.5|11351.5|11361.7|11356.7|11362|11357|11354.2|11349.2|0
1727679900000|2024-09-30 07:05:00|11361.8|11356.8|11375|11370|11377.6|11372.6|11361.8|11356.8|0
1727680200000|2024-09-30 07:10:00|11374.9|11369.9|11379.4|11374.4|11381.2|11376.2|11374.9|11369.9|0
1727680500000|2024-09-30 07:15:00|11379.5|11374.5|11375.2|11370.2|11384.8|11379.8|11375|11370|0
1727680800000|2024-09-30 07:20:00|11375.1|11370.1|11374.1|11369.1|11376.2|11371.2|11367.4|11362.4|0
1727681100000|2024-09-30 07:25:00|11374.2|11369.2|11373.1|11368.1|11377.1|11372.1|11371|11366|0
1727681400000|2024-09-30 07:30:00|11373|11368|11377.8|11372.8|11382.3|11377.3|11372.2|11367.2|0
1727681700000|2024-09-30 07:35:00|11377.6|11372.6|11375.9|11370.9|11382.3|11377.3|11374.8|11369.8|0
1727682000000|2024-09-30 07:40:00|11376.1|11371.1|11383.7|11378.7|11387.6|11382.6|11376.1|11371.1|0
1727682300000|2024-09-30 07:45:00|11383.5|11378.5|11385.8|11380.8|11388.7|11383.7|11383.4|11378.4|0
1727682600000|2024-09-30 07:50:00|11385.9|11380.9|11382.3|11377.3|11386.4|11381.4|11377.7|11372.7|0
1727682900000|2024-09-30 07:55:00|11382.6|11377.6|11377.3|11372.3|11384.5|11379.5|11375.6|11370.6|0
1727683200000|2024-09-30 08:00:00|11374.7|11369.7|11335.2|11332.2|11376.5|11371.5|11333.3|11330.3|0
1727683500000|2024-09-30 08:05:00|11333.5|11330.5|11327.6|11324.6|11334.4|11331.4|11326|11323|0
1727683800000|2024-09-30 08:10:00|11327|11324|11325.7|11322.7|11329.8|11326.8|11325|11322|0
1727684100000|2024-09-30 08:15:00|11325.8|11322.8|11316.8|11313.8|11325.8|11322.8|11315.5|11312.5|0
1727684400000|2024-09-30 08:20:00|11316.7|11313.7|11322.3|11319.3|11323.6|11320.6|11316.4|11313.4|0
1727684700000|2024-09-30 08:25:00|11322.4|11319.4|11333|11330|11333.5|11330.5|11322.4|11319.4|0
1727685000000|2024-09-30 08:30:00|11332.9|11329.9|11318.7|11315.7|11333|11330|11318.7|11315.7|0
1727685300000|2024-09-30 08:35:00|11319.3|11316.3|11320.2|11317.2|11323.8|11320.8|11318|11315|0
1727685600000|2024-09-30 08:40:00|11319.1|11316.1|11312.8|11309.8|11320.9|11317.9|11309.9|11306.9|0
1727685900000|2024-09-30 08:45:00|11311.1|11308.1|11309.7|11306.7|11312.9|11309.9|11308|11305|0
1727686200000|2024-09-30 08:50:00|11309.6|11306.6|11308.4|11305.4|11310.1|11307.1|11306.2|11303.2|0
1727686500000|2024-09-30 08:55:00|11308.5|11305.5|11313.2|11310.2|11313.5|11310.5|11308.3|11305.3|0
1727686800000|2024-09-30 09:00:00|11313.1|11310.1|11316.4|11313.4|11317.9|11314.9|11310.9|11307.9|0
1727687100000|2024-09-30 09:05:00|11313.7|11310.7|11312.9|11309.9|11315.6|11312.6|11312.4|11309.4|0
1727687400000|2024-09-30 09:10:00|11313.5|11310.5|11313.7|11310.7|11314.7|11311.7|11311.7|11308.7|0
1727687700000|2024-09-30 09:15:00|11314.4|11311.4|11304.8|11301.8|11315.1|11312.1|11303.7|11300.7|0
1727688000000|2024-09-30 09:20:00|11305.6|11302.6|11312.7|11309.7|11312.7|11309.7|11303.2|11300.2|0
1727688300000|2024-09-30 09:25:00|11311.8|11308.8|11316.4|11313.4|11318.6|11315.6|11311.2|11308.2|0
1727688600000|2024-09-30 09:30:00|11316.3|11313.3|11321.9|11318.9|11322.4|11319.4|11316.1|11313.1|0
1727688900000|2024-09-30 09:35:00|11320.6|11317.6|11318|11315|11322|11319|11314.7|11311.7|0
1727689200000|2024-09-30 09:40:00|11318.1|11315.1|11317.5|11314.5|11319|11316|11315.5|11312.5|0
1727689500000|2024-09-30 09:45:00|11316.8|11313.8|11321|11318|11321.6|11318.6|11316.1|11313.1|0
1727689800000|2024-09-30 09:50:00|11321.1|11318.1|11322.3|11319.3|11324|11321|11319.5|11316.5|0
1727690100000|2024-09-30 09:55:00|11321.7|11318.7|11321.9|11318.9|11324.8|11321.8|11321.3|11318.3|0
1727690400000|2024-09-30 10:00:00|11321.8|11318.8|11324.9|11321.9|11326.1|11323.1|11320.8|11317.8|0
1727690700000|2024-09-30 10:05:00|11326.2|11323.2|11324.7|11321.7|11327.3|11324.3|11323.2|11320.2|0
1727691000000|2024-09-30 10:10:00|11325|11322|11323.2|11320.2|11325.4|11322.4|11322.5|11319.5|0
1727691300000|2024-09-30 10:15:00|11323.4|11320.4|11325.1|11322.1|11327.2|11324.2|11322.5|11319.5|0
1727691600000|2024-09-30 10:20:00|11325.2|11322.2|11325.8|11322.8|11326|11323|11323.2|11320.2|0
1727691900000|2024-09-30 10:25:00|11325.5|11322.5|11323.2|11320.2|11327.2|11324.2|11322.6|11319.6|0
1727692200000|2024-09-30 10:30:00|11323.3|11320.3|11321.9|11318.9|11325.4|11322.4|11320.9|11317.9|0
1727692500000|2024-09-30 10:35:00|11321|11318|11321.4|11318.4|11322|11319|11318|11315|0
1727692800000|2024-09-30 10:40:00|11320.5|11317.5|11318.3|11315.3|11321.6|11318.6|11317.4|11314.4|0
1727693100000|2024-09-30 10:45:00|11317.7|11314.7|11316.2|11313.2|11318.4|11315.4|11314.7|11311.7|0
1727693400000|2024-09-30 10:50:00|11316.3|11313.3|11317.9|11314.9|11319.2|11316.2|11316.1|11313.1|0
1727693700000|2024-09-30 10:55:00|11318.2|11315.2|11318.4|11315.4|11320.1|11317.1|11315.4|11312.4|0
1727694000000|2024-09-30 11:00:00|11317.8|11314.8|11318.9|11315.9|11322.3|11319.3|11317.8|11314.8|0
1727694300000|2024-09-30 11:05:00|11316.3|11313.3|11310.5|11307.5|11316.7|11313.7|11310.5|11307.5|0
1727694600000|2024-09-30 11:10:00|11310.3|11307.3|11297.9|11294.9|11310.3|11307.3|11297.6|11294.6|0
1727694900000|2024-09-30 11:15:00|11297.5|11294.5|11302.8|11299.8|11302.9|11299.9|11295.5|11292.5|0
1727695200000|2024-09-30 11:20:00|11302.9|11299.9|11301.5|11298.5|11304.3|11301.3|11300.7|11297.7|0
1727695500000|2024-09-30 11:25:00|11301.4|11298.4|11296.7|11293.7|11301.5|11298.5|11296|11293|0
1727695800000|2024-09-30 11:30:00|11296.6|11293.6|11298.1|11295.1|11300.2|11297.2|11296.3|11293.3|0
1727696100000|2024-09-30 11:35:00|11298|11295|11292.8|11289.8|11298.9|11295.9|11292.5|11289.5|0
1727696400000|2024-09-30 11:40:00|11292.7|11289.7|11285.3|11282.3|11292.7|11289.7|11285.2|11282.2|0
1727696700000|2024-09-30 11:45:00|11285.2|11282.2|11278|11275|11287.3|11284.3|11278|11275|0
1727697000000|2024-09-30 11:50:00|11278.1|11275.1|11278.6|11275.6|11278.7|11275.7|11273.3|11270.3|0
1727697300000|2024-09-30 11:55:00|11277.5|11274.5|11277.8|11274.8|11278.1|11275.1|11274.1|11271.1|0
1727697600000|2024-09-30 12:00:00|11276.5|11273.5|11280.5|11277.5|11281.4|11278.4|11274|11271|0
1727697900000|2024-09-30 12:05:00|11280.9|11277.9|11296.5|11293.5|11299.5|11296.5|11280.4|11277.4|0
1727698200000|2024-09-30 12:10:00|11296.6|11293.6|11288.7|11285.7|11298|11295|11288.5|11285.5|0
1727698500000|2024-09-30 12:15:00|11288.8|11285.8|11290.9|11287.9|11292.1|11289.1|11288.4|11285.4|0
1727698800000|2024-09-30 12:20:00|11291|11288|11292.7|11289.7|11293.4|11290.4|11284.3|11281.3|0
1727699100000|2024-09-30 12:25:00|11292.9|11289.9|11297.7|11294.7|11297.9|11294.9|11292.2|11289.2|0
1727699400000|2024-09-30 12:30:00|11297.5|11294.5|11297.3|11294.3|11298.8|11295.8|11296.3|11293.3|0
1727699700000|2024-09-30 12:35:00|11297.4|11294.4|11305|11302|11309.4|11306.4|11297.3|11294.3|0
1727700000000|2024-09-30 12:40:00|11305.1|11302.1|11301.5|11298.5|11306.9|11303.9|11300.2|11297.2|0
1727700300000|2024-09-30 12:45:00|11301.6|11298.6|11306.1|11303.1|11307.1|11304.1|11301.3|11298.3|0
1727700600000|2024-09-30 12:50:00|11306.2|11303.2|11311.4|11308.4|11313.2|11310.2|11306.2|11303.2|0
1727700900000|2024-09-30 12:55:00|11311.2|11308.2|11310.1|11307.1|11312.3|11309.3|11308.9|11305.9|0
1727701200000|2024-09-30 13:00:00|11310|11307|11311.2|11308.2|11311.7|11308.7|11306.5|11303.5|0
1727701500000|2024-09-30 13:05:00|11311.1|11308.1|11315.3|11312.3|11315.4|11312.4|11310.8|11307.8|0
1727701800000|2024-09-30 13:10:00|11317|11314|11317.6|11314.6|11321.3|11318.3|11316.3|11313.3|0
1727702100000|2024-09-30 13:15:00|11317.5|11314.5|11313.8|11310.8|11319.4|11316.4|11312.5|11309.5|0
1727702400000|2024-09-30 13:20:00|11313.6|11310.6|11310.8|11307.8|11313.7|11310.7|11308.3|11305.3|0
1727702700000|2024-09-30 13:25:00|11304.5|11301.5|11321|11318|11321.9|11318.9|11303.5|11300.5|0
1727703000000|2024-09-30 13:30:00|11325.5|11322.5|11355|11353.2|11358|11356.2|11308.5|11306.7|0
1727703300000|2024-09-30 13:35:00|11354.9|11353.1|11381.3|11379.5|11397.3|11395.5|11351.8|11350|0
1727703600000|2024-09-30 13:40:00|11381|11379.2|11372|11370.2|11382.7|11380.9|11357.3|11355.5|0
1727703900000|2024-09-30 13:45:00|11373.5|11371.7|11375.3|11373.5|11385.6|11383.8|11360.8|11359|0
1727704200000|2024-09-30 13:50:00|11375.2|11373.4|11360.7|11358.9|11379.9|11378.1|11360.4|11358.6|0
1727704500000|2024-09-30 13:55:00|11360.1|11358.3|11340.2|11338.4|11370.2|11368.4|11338.1|11336.3|0
1727704800000|2024-09-30 14:00:00|11340.1|11338.3|11324.2|11322.4|11346.7|11344.9|11324|11322.2|0
1727705100000|2024-09-30 14:05:00|11324.6|11322.8|11308.5|11306.7|11329.1|11327.3|11290.8|11289|0
1727705400000|2024-09-30 14:10:00|11307.9|11306.1|11294.5|11292.7|11322.4|11320.6|11294.5|11292.7|0
1727705700000|2024-09-30 14:15:00|11294.6|11292.8|11295.1|11293.3|11301.9|11300.1|11287.3|11285.5|0
1727706000000|2024-09-30 14:20:00|11293.8|11292|11288|11286.2|11304.5|11302.7|11288|11286.2|0
1727706300000|2024-09-30 14:25:00|11287.8|11286|11320.6|11318.8|11321|11319.2|11277.6|11275.8|0
1727706600000|2024-09-30 14:30:00|11321.6|11319.8|11332.7|11330.9|11334.7|11332.9|11311.7|11309.9|0
1727706900000|2024-09-30 14:35:00|11332.9|11331.1|11323.8|11322|11339.1|11337.3|11309.9|11308.1|0
1727707200000|2024-09-30 14:40:00|11323.4|11321.6|11315.9|11314.1|11327.3|11325.5|11312.8|11311|0
1727707500000|2024-09-30 14:45:00|11316|11314.2|11317.8|11316|11322.7|11320.9|11309.5|11307.7|0
1727707800000|2024-09-30 14:50:00|11317|11315.2|11319.1|11317.3|11325.5|11323.7|11314.8|11313|0
1727708100000|2024-09-30 14:55:00|11318.2|11316.4|11320.7|11318.9|11322|11320.2|11314.8|11313|0
1727708400000|2024-09-30 15:00:00|11320.6|11318.8|11332.4|11330.6|11333|11331.2|11318|11316.2|0
1727708700000|2024-09-30 15:05:00|11332.2|11330.4|11320.3|11318.5|11339.1|11337.3|11319.1|11317.3|0
1727709000000|2024-09-30 15:10:00|11320.5|11318.7|11339|11337.2|11339|11337.2|11317.8|11316|0
1727709300000|2024-09-30 15:15:00|11339.2|11337.4|11344.5|11342.7|11348.2|11346.4|11338.7|11336.9|0
1727709600000|2024-09-30 15:20:00|11344.2|11342.4|11350.2|11348.4|11351.6|11349.8|11343.6|11341.8|0
1727709900000|2024-09-30 15:25:00|11350.1|11348.3|11367.3|11365.5|11367.3|11365.5|11350.1|11348.3|0
1727710200000|2024-09-30 15:30:00|11368|11366.2|11352.7|11350.9|11373.9|11372.1|11351.3|11349.5|0
1727710500000|2024-09-30 15:35:00|11352.4|11350.6|11343.1|11341.3|11354.8|11353|11338.7|11336.9|0
1727710800000|2024-09-30 15:40:00|11343.2|11341.4|11351.1|11349.3|11353.6|11351.8|11332.3|11330.5|0
1727711100000|2024-09-30 15:45:00|11350.5|11348.7|11373.2|11371.4|11373.6|11371.8|11348.8|11347|0
1727711400000|2024-09-30 15:50:00|11373.6|11371.8|11367.7|11365.9|11377.5|11375.7|11364.9|11363.1|0
1727711700000|2024-09-30 15:55:00|11367.8|11366|11363.1|11361.3|11369.2|11367.4|11361.9|11360.1|0
1727712000000|2024-09-30 16:00:00|11362.9|11361.1|11371.6|11369.8|11372.5|11370.7|11361.4|11359.6|0
1727712300000|2024-09-30 16:05:00|11371.7|11369.9|11375.6|11373.8|11381|11379.2|11370.2|11368.4|0
1727712600000|2024-09-30 16:10:00|11375.5|11373.7|11380.9|11379.1|11385.3|11383.5|11371.6|11369.8|0
1727712900000|2024-09-30 16:15:00|11381.1|11379.3|11383.1|11381.3|11389.7|11387.9|11381.1|11379.3|0
1727713200000|2024-09-30 16:20:00|11382.8|11381|11377.1|11375.3|11390.1|11388.3|11376.8|11375|0
1727713500000|2024-09-30 16:25:00|11377|11375.2|11377.7|11375.9|11382|11380.2|11375.5|11373.7|0
1727713800000|2024-09-30 16:30:00|11378|11376.2|11371.2|11369.4|11381.2|11379.4|11370.6|11368.8|0
1727714100000|2024-09-30 16:35:00|11371.4|11369.6|11369.7|11367.9|11379.1|11377.3|11369.4|11367.6|0
1727714400000|2024-09-30 16:40:00|11369.6|11367.8|11367.2|11365.4|11370.9|11369.1|11366|11364.2|0
1727714700000|2024-09-30 16:45:00|11367|11365.2|11375|11373.2|11375.1|11373.3|11364.2|11362.4|0
1727715000000|2024-09-30 16:50:00|11375.1|11373.3|11373.9|11372.1|11380.7|11378.9|11373.4|11371.6|0
1727715300000|2024-09-30 16:55:00|11373.8|11372|11368.3|11366.5|11376|11374.2|11368.1|11366.3|0
1727715600000|2024-09-30 17:00:00|11368.2|11366.4|11361.6|11359.8|11371.2|11369.4|11361|11359.2|0
1727715900000|2024-09-30 17:05:00|11361.3|11359.5|11351.4|11349.6|11363.4|11361.6|11351.1|11349.3|0
1727716200000|2024-09-30 17:10:00|11351.3|11349.5|11340.6|11338.8|11356.1|11354.3|11340.5|11338.7|0
1727716500000|2024-09-30 17:15:00|11340.9|11339.1|11350.9|11349.1|11351.6|11349.8|11340|11338.2|0
1727716800000|2024-09-30 17:20:00|11351.2|11349.4|11357.4|11355.6|11360.8|11359|11350.3|11348.5|0
1727717100000|2024-09-30 17:25:00|11357.5|11355.7|11345.9|11344.1|11360.4|11358.6|11345.9|11344.1|0
1727717400000|2024-09-30 17:30:00|11345.3|11343.5|11347|11345.2|11351.9|11350.1|11345|11343.2|0
1727717700000|2024-09-30 17:35:00|11346.3|11344.5|11340.4|11338.6|11348.9|11347.1|11340.4|11338.6|0
1727718000000|2024-09-30 17:40:00|11340.7|11338.9|11340.1|11338.3|11343.7|11341.9|11337.9|11336.1|0
1727718300000|2024-09-30 17:45:00|11339.9|11338.1|11344.7|11342.9|11344.8|11343|11337.5|11335.7|0
1727718600000|2024-09-30 17:50:00|11344.9|11343.1|11350.5|11348.7|11351.1|11349.3|11342.3|11340.5|0
1727718900000|2024-09-30 17:55:00|11350.4|11348.6|11361.6|11359.8|11365|11363.2|11348.2|11346.4|0
1727719200000|2024-09-30 18:00:00|11361.5|11359.7|11360.8|11359|11365.7|11363.9|11356.5|11354.7|0
1727719500000|2024-09-30 18:05:00|11361.1|11359.3|11356.6|11354.8|11361.1|11359.3|11348.3|11346.5|0
1727719800000|2024-09-30 18:10:00|11356.4|11354.6|11339.8|11338|11356.4|11354.6|11337.6|11335.8|0
1727720100000|2024-09-30 18:15:00|11339.7|11337.9|11311.6|11309.8|11339.7|11337.9|11311.6|11309.8|0
1727720400000|2024-09-30 18:20:00|11311|11309.2|11286.9|11285.1|11314.1|11312.3|11281.5|11279.7|0
1727720700000|2024-09-30 18:25:00|11288.1|11286.3|11296|11294.2|11301.2|11299.4|11280.6|11278.8|0
1727721000000|2024-09-30 18:30:00|11295.2|11293.4|11310.3|11308.5|11312.9|11311.1|11285.6|11283.8|0
1727721300000|2024-09-30 18:35:00|11309.6|11307.8|11331.6|11329.8|11332.8|11331|11308.9|11307.1|0
1727721600000|2024-09-30 18:40:00|11331.7|11329.9|11338.1|11336.3|11340.4|11338.6|11328.8|11327|0
1727721900000|2024-09-30 18:45:00|11338.3|11336.5|11338.5|11336.7|11346.2|11344.4|11338.1|11336.3|0
1727722200000|2024-09-30 18:50:00|11339.1|11337.3|11345.4|11343.6|11347.9|11346.1|11332.9|11331.1|0
1727722500000|2024-09-30 18:55:00|11345.9|11344.1|11329.8|11328|11345.9|11344.1|11329.7|11327.9|0
1727722800000|2024-09-30 19:00:00|11329.7|11327.9|11325.6|11323.8|11329.7|11327.9|11314.7|11312.9|0
1727723100000|2024-09-30 19:05:00|11325|11323.2|11325.3|11323.5|11332.2|11330.4|11320.9|11319.1|0
1727723400000|2024-09-30 19:10:00|11325.5|11323.7|11325.3|11323.5|11328.1|11326.3|11313.5|11311.7|0
1727723700000|2024-09-30 19:15:00|11325.5|11323.7|11333.2|11331.4|11334.8|11333|11321|11319.2|0
1727724000000|2024-09-30 19:20:00|11333.3|11331.5|11329|11327.2|11333.3|11331.5|11324.8|11323|0
1727724300000|2024-09-30 19:25:00|11329.2|11327.4|11335.3|11333.5|11336.1|11334.3|11326.8|11325|0
1727724600000|2024-09-30 19:30:00|11335.2|11333.4|11331.3|11329.5|11341.5|11339.7|11331.2|11329.4|0
1727724900000|2024-09-30 19:35:00|11330.9|11329.1|11344.7|11342.9|11344.7|11342.9|11328.1|11326.3|0
1727725200000|2024-09-30 19:40:00|11344.8|11343|11351.9|11350.1|11352.6|11350.8|11339.7|11337.9|0
1727725500000|2024-09-30 19:45:00|11352|11350.2|11367|11365.2|11375|11373.2|11352|11350.2|0
1727725800000|2024-09-30 19:50:00|11367.1|11365.3|11392|11390.2|11397.3|11395.5|11367.1|11365.3|0
1727726100000|2024-09-30 19:55:00|11392.4|11390.6|11406.7|11404.9|11412.2|11410.4|11392.4|11390.6|0
1727726400000|2024-09-30 20:00:00|11408.5|11405.5|11399.9|11396.9|11414|11411|11372.9|11369.9|0
1727726700000|2024-09-30 20:05:00|11400|11397|11400.4|11397.4|11403.5|11400.5|11399.1|11396.1|0
1727727000000|2024-09-30 20:10:00|11400.2|11397.2|11397.4|11394.4|11401.2|11398.2|11397.3|11394.3|0
1727727300000|2024-09-30 20:15:00|11397.2|11394.2|11396.6|11393.6|11397.9|11394.9|11395.5|11392.5|0
1727727600000|2024-09-30 20:20:00|11396.5|11393.5|11397.4|11394.4|11397.5|11394.5|11396.2|11393.2|0
1727727900000|2024-09-30 20:25:00|11397.2|11394.2|11397.3|11394.3|11398.1|11395.1|11396.8|11393.8|0
1727728200000|2024-09-30 20:30:00|11397.2|11394.2|11395.7|11392.7|11397.6|11394.6|11395.7|11392.7|0
1727728500000|2024-09-30 20:35:00|11395.8|11392.8|11393.1|11390.1|11395.9|11392.9|11393|11390|0
1727728800000|2024-09-30 20:40:00|11393.2|11390.2|11393.7|11390.7|11393.9|11390.9|11392.4|11389.4|0
1727729100000|2024-09-30 20:45:00|11393.6|11390.6|11393.6|11390.6|11393.6|11390.6|11392.2|11389.2|0
1727729400000|2024-09-30 20:50:00|11393.3|11390.3|11390.7|11387.7|11393.4|11390.4|11390.3|11387.3|0
1727729700000|2024-09-30 20:55:00|11390.6|11387.6|11390|11387|11391.2|11388.2|11389.9|11386.9|0
1727730000000|2024-09-30 21:00:00|11389.5|11386.5|11388.8|11385.8|11390|11387|11386.3|11383.3|0
1727730300000|2024-09-30 21:05:00|11389.2|11386.2|11389|11386|11389.5|11386.5|11388.6|11385.6|0
1727730600000|2024-09-30 21:10:00|11389.2|11386.2|11387.6|11384.6|11390.5|11387.5|11387.6|11384.6|0
1727730900000|2024-09-30 21:15:00|11387.8|11384.8|11388.3|11385.3|11388.7|11385.7|11387.5|11384.5|0
1727731200000|2024-09-30 21:20:00|11388.2|11385.2|11386.3|11383.3|11388.2|11385.2|11386.3|11383.3|0
1727731500000|2024-09-30 21:25:00|11386.2|11383.2|11386.7|11383.7|11387.6|11384.6|11386.2|11383.2|0
1727731800000|2024-09-30 21:30:00|11386.5|11383.5|11384.4|11381.4|11386.9|11383.9|11384.4|11381.4|0
1727732100000|2024-09-30 21:35:00|11384.5|11381.5|11384.9|11381.9|11384.9|11381.9|11383.6|11380.6|0
1727732400000|2024-09-30 21:40:00|11385|11382|11386.1|11383.1|11386.1|11383.1|11384.8|11381.8|0
1727732700000|2024-09-30 21:45:00|11386.2|11383.2|11385.3|11382.3|11386.4|11383.4|11385.3|11382.3|0
1727733000000|2024-09-30 21:50:00|11385.4|11382.4|11388.5|11385.5|11390|11387|11385.3|11382.3|0
1727733300000|2024-09-30 21:55:00|11388.6|11385.6|11388.5|11385.5|11388.6|11385.6|11387.9|11384.9|0
1727733600000|2024-09-30 22:00:00|11388.4|11385.4|11389.2|11386.2|11389.2|11386.2|11388|11385|0
1727733900000|2024-09-30 22:05:00|11389.1|11386.1|11384.3|11381.3|11389.7|11386.7|11384.1|11381.1|0
1727734200000|2024-09-30 22:10:00|11384.4|11381.4|11383.6|11380.6|11385.6|11382.6|11383|11380|0
1727734500000|2024-09-30 22:15:00|11383.7|11380.7|11382.5|11379.5|11384|11381|11382|11379|0
1727734800000|2024-09-30 22:20:00|11382.7|11379.7|11382.2|11379.2|11383|11380|11381.6|11378.6|0
1727735100000|2024-09-30 22:25:00|11382.3|11379.3|11384.7|11381.7|11385.1|11382.1|11382.2|11379.2|0
1727735400000|2024-09-30 22:30:00|11384.5|11381.5|11383.9|11380.9|11384.9|11381.9|11383.9|11380.9|0
1727735700000|2024-09-30 22:35:00|11384|11381|11385.8|11382.8|11385.8|11382.8|11384|11381|0
1727736000000|2024-09-30 22:40:00|11385.7|11382.7|11385.8|11382.8|11386.5|11383.5|11385.3|11382.3|0
1727736300000|2024-09-30 22:45:00|11385.7|11382.7|11386.6|11383.6|11386.8|11383.8|11385.3|11382.3|0
1727736600000|2024-09-30 22:50:00|11386.7|11383.7|11385.4|11382.4|11386.7|11383.7|11385.2|11382.2|0
1727736900000|2024-09-30 22:55:00|11385.5|11382.5|11385.6|11382.6|11386.1|11383.1|11385.3|11382.3|0
1727737200000|2024-09-30 23:00:00|11385.5|11382.5|11385.3|11382.3|11387.7|11384.7|11383.8|11380.8|0
1727737500000|2024-09-30 23:05:00|11385.2|11382.2|11383.4|11380.4|11385.6|11382.6|11383.4|11380.4|0
1727737800000|2024-09-30 23:10:00|11383.6|11380.6|11386.9|11383.9|11386.9|11383.9|11383.5|11380.5|0
1727738100000|2024-09-30 23:15:00|11386.8|11383.8|11385.7|11382.7|11386.9|11383.9|11385|11382|0
1727738400000|2024-09-30 23:20:00|11386.6|11383.6|11387.9|11384.9|11387.9|11384.9|11386.6|11383.6|0
1727738700000|2024-09-30 23:25:00|11388.5|11385.5|11390.2|11387.2|11390.2|11387.2|11386.9|11383.9|0
1727739000000|2024-09-30 23:30:00|11390.3|11387.3|11390.7|11387.7|11390.7|11387.7|11389.8|11386.8|0
1727739300000|2024-09-30 23:35:00|11390.6|11387.6|11389.8|11386.8|11390.9|11387.9|11387.3|11384.3|0
1727739600000|2024-09-30 23:40:00|11389.7|11386.7|11390.8|11387.8|11391.2|11388.2|11389.7|11386.7|0
1727739900000|2024-09-30 23:45:00|11390.9|11387.9|11390.6|11387.6|11391.3|11388.3|11389.5|11386.5|0
1727740200000|2024-09-30 23:50:00|11390.5|11387.5|11390.4|11387.4|11391|11388|11390.2|11387.2|0
1727740500000|2024-09-30 23:55:00|11390.6|11387.6|11398.9|11393.9|11398.9|11395.1|11390.6|11387.6|0
1727740800000|2024-10-01 00:00:00|11398.8|11393.8|11395.8|11390.8|11403.6|11398.6|11391.4|11386.4|0
1727741100000|2024-10-01 00:05:00|11396|11391|11401.9|11396.9|11402|11397|11395.7|11390.7|0
1727741400000|2024-10-01 00:10:00|11401.8|11396.8|11396.7|11391.7|11403.8|11398.8|11396.4|11391.4|0
1727741700000|2024-10-01 00:15:00|11397.2|11392.2|11388.4|11383.4|11397.5|11392.5|11384.8|11379.8|0
1727742000000|2024-10-01 00:20:00|11388.3|11383.3|11394|11389|11394.2|11389.2|11388.3|11383.3|0
1727742300000|2024-10-01 00:25:00|11394.2|11389.2|11399|11394|11400.9|11395.9|11392|11387|0
1727742600000|2024-10-01 00:30:00|11398.4|11393.4|11401.5|11396.5|11401.8|11396.8|11397.9|11392.9|0
1727742900000|2024-10-01 00:35:00|11401.4|11396.4|11401.6|11396.6|11405|11400|11400.8|11395.8|0
1727743200000|2024-10-01 00:40:00|11402.3|11397.3|11401|11396|11403.6|11398.6|11399.4|11394.4|0
1727743500000|2024-10-01 00:45:00|11401.1|11396.1|11414.2|11409.2|11416|11411|11400.7|11395.7|0
1727743800000|2024-10-01 00:50:00|11414.1|11409.1|11411.7|11406.7|11415.5|11410.5|11410.3|11405.3|0
1727744100000|2024-10-01 00:55:00|11411.9|11406.9|11410.9|11405.9|11414.4|11409.4|11410.3|11405.3|0
1727744400000|2024-10-01 01:00:00|11410.8|11405.8|11413.4|11408.4|11414.6|11409.6|11410.8|11405.8|0
1727744700000|2024-10-01 01:05:00|11413.3|11408.3|11415.1|11410.1|11416.6|11411.6|11412.8|11407.8|0
1727745000000|2024-10-01 01:10:00|11415.2|11410.2|11413.5|11408.5|11418.1|11413.1|11413.3|11408.3|0
1727745300000|2024-10-01 01:15:00|11413.6|11408.6|11412.6|11407.6|11415.9|11410.9|11411.2|11406.2|0
1727745600000|2024-10-01 01:20:00|11412.7|11407.7|11414.6|11409.6|11416.1|11411.1|11412.6|11407.6|0
1727745900000|2024-10-01 01:25:00|11414.7|11409.7|11423|11418|11424.4|11419.4|11414.7|11409.7|0
1727746200000|2024-10-01 01:30:00|11422.9|11417.9|11426.5|11421.5|11429.4|11424.4|11422.8|11417.8|0
1727746500000|2024-10-01 01:35:00|11426.3|11421.3|11427.8|11422.8|11431.9|11426.9|11425.6|11420.6|0
1727746800000|2024-10-01 01:40:00|11428.4|11423.4|11429.3|11424.3|11431.1|11426.1|11428.4|11423.4|0
1727747100000|2024-10-01 01:45:00|11429.7|11424.7|11431|11426|11435.9|11430.9|11426.7|11421.7|0
1727747400000|2024-10-01 01:50:00|11431.1|11426.1|11438.6|11433.6|11438.8|11433.8|11431.1|11426.1|0
1727747700000|2024-10-01 01:55:00|11438.3|11433.3|11443.5|11438.5|11443.5|11438.5|11433.5|11428.5|0
1727748000000|2024-10-01 02:00:00|11443.4|11438.4|11437.2|11432.2|11444.7|11439.7|11437|11432|0
1727748300000|2024-10-01 02:05:00|11437.1|11432.1|11436|11431|11438.7|11433.7|11435.3|11430.3|0
1727748600000|2024-10-01 02:10:00|11436.3|11431.3|11433.8|11428.8|11438.5|11433.5|11433.5|11428.5|0
1727748900000|2024-10-01 02:15:00|11433.9|11428.9|11434.7|11429.7|11436.1|11431.1|11433.3|11428.3|0
1727749200000|2024-10-01 02:20:00|11434.6|11429.6|11433.1|11428.1|11435.2|11430.2|11430.3|11425.3|0
1727749500000|2024-10-01 02:25:00|11433|11428|11433.1|11428.1|11435.4|11430.4|11430.2|11425.2|0
1727749800000|2024-10-01 02:30:00|11433.2|11428.2|11427.6|11422.6|11433.7|11428.7|11427.2|11422.2|0
1727750100000|2024-10-01 02:35:00|11427.7|11422.7|11431.1|11426.1|11431.3|11426.3|11425.2|11420.2|0
1727750400000|2024-10-01 02:40:00|11431.3|11426.3|11429.6|11424.6|11433.8|11428.8|11429.1|11424.1|0
1727750700000|2024-10-01 02:45:00|11429.7|11424.7|11429.7|11424.7|11431|11426|11428.2|11423.2|0
1727751000000|2024-10-01 02:50:00|11429.9|11424.9|11428.4|11423.4|11431.5|11426.5|11427.8|11422.8|0
1727751300000|2024-10-01 02:55:00|11428.2|11423.2|11423.7|11418.7|11428.2|11423.2|11418.4|11413.4|0
1727751600000|2024-10-01 03:00:00|11424|11419|11420.6|11415.6|11424.9|11419.9|11418.4|11413.4|0
1727751900000|2024-10-01 03:05:00|11420.5|11415.5|11419.7|11414.7|11420.9|11415.9|11417.7|11412.7|0
1727752200000|2024-10-01 03:10:00|11419.6|11414.6|11420|11415|11422.3|11417.3|11419|11414|0
1727752500000|2024-10-01 03:15:00|11419.5|11414.5|11420.3|11415.3|11423.1|11418.1|11419.5|11414.5|0
1727752800000|2024-10-01 03:20:00|11420.4|11415.4|11413.9|11408.9|11420.6|11415.6|11413.7|11408.7|0
1727753100000|2024-10-01 03:25:00|11414|11409|11410.5|11405.5|11414.7|11409.7|11410.3|11405.3|0
1727753400000|2024-10-01 03:30:00|11410.6|11405.6|11415.1|11410.1|11415.5|11410.5|11410.4|11405.4|0
1727753700000|2024-10-01 03:35:00|11415.2|11410.2|11415.4|11410.4|11416.7|11411.7|11413.2|11408.2|0
1727754000000|2024-10-01 03:40:00|11415.3|11410.3|11419.5|11414.5|11420.1|11415.1|11413.9|11408.9|0
1727754300000|2024-10-01 03:45:00|11419.6|11414.6|11420.5|11415.5|11423.4|11418.4|11419.2|11414.2|0
1727754600000|2024-10-01 03:50:00|11420.6|11415.6|11421.2|11416.2|11422.3|11417.3|11417.9|11412.9|0
1727754900000|2024-10-01 03:55:00|11421.3|11416.3|11419.1|11414.1|11421.3|11416.3|11418.4|11413.4|0
1727755200000|2024-10-01 04:00:00|11419.2|11414.2|11415.9|11410.9|11419.4|11414.4|11413.8|11408.8|0
1727755500000|2024-10-01 04:05:00|11416|11411|11416.2|11411.2|11419.5|11414.5|11415.6|11410.6|0
1727755800000|2024-10-01 04:10:00|11416.1|11411.1|11409.7|11404.7|11416.1|11411.1|11407.9|11402.9|0
1727756100000|2024-10-01 04:15:00|11409.9|11404.9|11409.2|11404.2|11409.9|11404.9|11405.8|11400.8|0
1727756400000|2024-10-01 04:20:00|11409.3|11404.3|11408.8|11403.8|11411.1|11406.1|11407.7|11402.7|0
1727756700000|2024-10-01 04:25:00|11408.9|11403.9|11413|11408|11414|11409|11408.6|11403.6|0
1727757000000|2024-10-01 04:30:00|11412.5|11407.5|11404.9|11399.9|11412.7|11407.7|11401.8|11396.8|0
1727757300000|2024-10-01 04:35:00|11405|11400|11407.5|11402.5|11408.1|11403.1|11401.9|11396.9|0
1727757600000|2024-10-01 04:40:00|11407.3|11402.3|11404.4|11399.4|11408.6|11403.6|11404.3|11399.3|0
1727757900000|2024-10-01 04:45:00|11404.6|11399.6|11404.9|11399.9|11406.1|11401.1|11402.7|11397.7|0
1727758200000|2024-10-01 04:50:00|11405|11400|11404.2|11399.2|11405.6|11400.6|11401.9|11396.9|0
1727758500000|2024-10-01 04:55:00|11404.3|11399.3|11404.2|11399.2|11405.7|11400.7|11403.8|11398.8|0
1727758800000|2024-10-01 05:00:00|11404.1|11399.1|11402.5|11397.5|11404.1|11399.1|11400.8|11395.8|0
1727759100000|2024-10-01 05:05:00|11402.6|11397.6|11403.2|11398.2|11403.6|11398.6|11397.5|11392.5|0
1727759400000|2024-10-01 05:10:00|11403.3|11398.3|11407.4|11402.4|11407.9|11402.9|11402.7|11397.7|0
1727759700000|2024-10-01 05:15:00|11407.2|11402.2|11402.3|11397.3|11407.4|11402.4|11401.8|11396.8|0
1727760000000|2024-10-01 05:20:00|11402.2|11397.2|11405.8|11400.8|11406.2|11401.2|11401|11396|0
1727760300000|2024-10-01 05:25:00|11405.5|11400.5|11406.2|11401.2|11406.5|11401.5|11403.6|11398.6|0
1727760600000|2024-10-01 05:30:00|11406.4|11401.4|11407.9|11402.9|11409.6|11404.6|11405.1|11400.1|0
1727760900000|2024-10-01 05:35:00|11407.6|11402.6|11397.8|11392.8|11408|11403|11395.4|11390.4|0
1727761200000|2024-10-01 05:40:00|11397.4|11392.4|11398.7|11393.7|11399|11394|11390.9|11385.9|0
1727761500000|2024-10-01 05:45:00|11398.6|11393.6|11405|11400|11405.2|11400.2|11396.4|11391.4|0
1727761800000|2024-10-01 05:50:00|11405.3|11400.3|11408|11403|11410.7|11405.7|11404.7|11399.7|0
1727762100000|2024-10-01 05:55:00|11407.6|11402.6|11401.1|11396.1|11407.6|11402.6|11399.7|11394.7|0
1727762400000|2024-10-01 06:00:00|11401|11396|11402.7|11397.7|11403.9|11398.9|11396.5|11391.5|0
1727762700000|2024-10-01 06:05:00|11402.6|11397.6|11400.9|11395.9|11404.5|11399.5|11399.2|11394.2|0
1727763000000|2024-10-01 06:10:00|11401|11396|11405.9|11400.9|11407.2|11402.2|11399.9|11394.9|0
1727763300000|2024-10-01 06:15:00|11405.8|11400.8|11405|11400|11408.2|11403.2|11403.1|11398.1|0
1727763600000|2024-10-01 06:20:00|11404.9|11399.9|11405.3|11400.3|11406.1|11401.1|11403.5|11398.5|0
1727763900000|2024-10-01 06:25:00|11405.4|11400.4|11406|11401|11406.2|11401.2|11402.4|11397.4|0
1727764200000|2024-10-01 06:30:00|11406.1|11401.1|11413.3|11408.3|11413.9|11408.9|11406|11401|0
1727764500000|2024-10-01 06:35:00|11413.4|11408.4|11415.1|11410.1|11416.4|11411.4|11412.5|11407.5|0
1727764800000|2024-10-01 06:40:00|11415.2|11410.2|11412.8|11407.8|11416.4|11411.4|11411.4|11406.4|0
1727765100000|2024-10-01 06:45:00|11412.7|11407.7|11417.4|11412.4|11418.1|11413.1|11412.3|11407.3|0
1727765400000|2024-10-01 06:50:00|11417.5|11412.5|11412.7|11407.7|11417.9|11412.9|11411.3|11406.3|0
1727765700000|2024-10-01 06:55:00|11412.6|11407.6|11409.7|11404.7|11412.6|11407.6|11404.8|11399.8|0
1727766000000|2024-10-01 07:00:00|11409|11404|11413.9|11408.9|11414.3|11409.3|11399.7|11394.7|0
1727766300000|2024-10-01 07:05:00|11414|11409|11392.8|11387.8|11414.9|11409.9|11392.3|11387.3|0
1727766600000|2024-10-01 07:10:00|11393.3|11388.3|11384.8|11379.8|11394.7|11389.7|11382.9|11377.9|0
1727766900000|2024-10-01 07:15:00|11384.3|11379.3|11383.4|11378.4|11390.1|11385.1|11381.1|11376.1|0
1727767200000|2024-10-01 07:20:00|11383.2|11378.2|11393.2|11388.2|11396.8|11391.8|11381.7|11376.7|0
1727767500000|2024-10-01 07:25:00|11393.1|11388.1|11399.8|11394.8|11404|11399|11393|11388|0
1727767800000|2024-10-01 07:30:00|11399.7|11394.7|11402.9|11397.9|11407.3|11402.3|11393.1|11388.1|0
1727768100000|2024-10-01 07:35:00|11403.2|11398.2|11412.8|11407.8|11413.6|11408.6|11401.6|11396.6|0
1727768400000|2024-10-01 07:40:00|11413|11408|11412.9|11407.9|11413.6|11408.6|11408.8|11403.8|0
1727768700000|2024-10-01 07:45:00|11412.8|11407.8|11413.6|11408.6|11417.5|11412.5|11410|11405|0
1727769000000|2024-10-01 07:50:00|11413.8|11408.8|11419.7|11414.7|11419.7|11414.7|11413.6|11408.6|0
1727769300000|2024-10-01 07:55:00|11419.8|11414.8|11420.2|11415.2|11421.5|11416.5|11415.8|11410.8|0
1727769600000|2024-10-01 08:00:00|11420|11415|11411.5|11408.5|11422.9|11417.9|11410.9|11407.9|0
1727769900000|2024-10-01 08:05:00|11410.5|11407.5|11405.3|11402.3|11411.2|11408.2|11404.4|11401.4|0
1727770200000|2024-10-01 08:10:00|11405.2|11402.2|11397.6|11394.6|11405.3|11402.3|11396.4|11393.4|0
1727770500000|2024-10-01 08:15:00|11397.9|11394.9|11399.9|11396.9|11402.6|11399.6|11396.5|11393.5|0
1727770800000|2024-10-01 08:20:00|11400|11397|11401.6|11398.6|11402.9|11399.9|11399.9|11396.9|0
1727771100000|2024-10-01 08:25:00|11401.7|11398.7|11402.4|11399.4|11404|11401|11401.4|11398.4|0
1727771400000|2024-10-01 08:30:00|11389.9|11386.9|11410.8|11407.8|11411|11408|11389.9|11386.9|0
1727771700000|2024-10-01 08:35:00|11410.7|11407.7|11414.3|11411.3|11419.6|11416.6|11410.7|11407.7|0
1727772000000|2024-10-01 08:40:00|11414.1|11411.1|11414.8|11411.8|11421.5|11418.5|11412.4|11409.4|0
1727772300000|2024-10-01 08:45:00|11415.3|11412.3|11413|11410|11415.8|11412.8|11412.5|11409.5|0
1727772600000|2024-10-01 08:50:00|11412.9|11409.9|11409|11406|11412.9|11409.9|11408.2|11405.2|0
1727772900000|2024-10-01 08:55:00|11409.1|11406.1|11412.1|11409.1|11412.2|11409.2|11407.9|11404.9|0
1727773200000|2024-10-01 09:00:00|11418.4|11415.4|11412.8|11409.8|11420.1|11417.1|11411|11408|0
1727773500000|2024-10-01 09:05:00|11419|11416|11411.9|11408.9|11419|11416|11411.4|11408.4|0
1727773800000|2024-10-01 09:10:00|11412.1|11409.1|11411.7|11408.7|11412.7|11409.7|11410.1|11407.1|0
1727774100000|2024-10-01 09:15:00|11411.9|11408.9|11410|11407|11413.8|11410.8|11409.9|11406.9|0
1727774400000|2024-10-01 09:20:00|11410.4|11407.4|11411.8|11408.8|11412|11409|11409.6|11406.6|0
1727774700000|2024-10-01 09:25:00|11411.7|11408.7|11414.9|11411.9|11420.5|11417.5|11411.6|11408.6|0
1727775000000|2024-10-01 09:30:00|11405.8|11402.8|11421.1|11418.1|11421.1|11418.1|11400.9|11397.9|0
1727775300000|2024-10-01 09:35:00|11414.5|11411.5|11415.8|11412.8|11423|11420|11414.5|11411.5|0
1727775600000|2024-10-01 09:40:00|11416|11413|11416.4|11413.4|11422.7|11419.7|11414.5|11411.5|0
1727775900000|2024-10-01 09:45:00|11416.5|11413.5|11416.5|11413.5|11417.2|11414.2|11416.3|11413.3|0
1727776200000|2024-10-01 09:50:00|11416.6|11413.6|11418|11415|11418.1|11415.1|11416.6|11413.6|0
1727776500000|2024-10-01 09:55:00|11418.1|11415.1|11419.9|11416.9|11426.1|11423.1|11417.9|11414.9|0
1727776800000|2024-10-01 10:00:00|11426.3|11423.3|11426.2|11423.2|11427|11424|11419.3|11416.3|0
1727777100000|2024-10-01 10:05:00|11426.1|11423.1|11421.1|11418.1|11426.3|11423.3|11419.1|11416.1|0
1727777400000|2024-10-01 10:10:00|11421|11418|11424.1|11421.1|11424.7|11421.7|11420.7|11417.7|0
1727777700000|2024-10-01 10:15:00|11424.2|11421.2|11425.3|11422.3|11425.3|11422.3|11423.4|11420.4|0
1727778000000|2024-10-01 10:20:00|11425.6|11422.6|11426.5|11423.5|11427.7|11424.7|11425.4|11422.4|0
1727778300000|2024-10-01 10:25:00|11426.9|11423.9|11429.9|11426.9|11430.2|11427.2|11425.8|11422.8|0
1727778600000|2024-10-01 10:30:00|11430.1|11427.1|11431.3|11428.3|11433|11430|11429.8|11426.8|0
1727778900000|2024-10-01 10:35:00|11431.2|11428.2|11431|11428|11431.2|11428.2|11429.4|11426.4|0
1727779200000|2024-10-01 10:40:00|11431.2|11428.2|11434.2|11431.2|11435.1|11432.1|11431.1|11428.1|0
1727779500000|2024-10-01 10:45:00|11434.3|11431.3|11435.1|11432.1|11435.3|11432.3|11434.1|11431.1|0
1727779800000|2024-10-01 10:50:00|11435.2|11432.2|11436.6|11433.6|11437|11434|11432.4|11429.4|0
1727780100000|2024-10-01 10:55:00|11436.7|11433.7|11439.3|11436.3|11441.6|11438.6|11436.6|11433.6|0
1727780400000|2024-10-01 11:00:00|11437|11434|11440.2|11437.2|11441.8|11438.8|11434|11431|0
1727780700000|2024-10-01 11:05:00|11440.3|11437.3|11435.3|11432.3|11444.3|11441.3|11433.1|11430.1|0
1727781000000|2024-10-01 11:10:00|11435.2|11432.2|11436.2|11433.2|11438.3|11435.3|11433.4|11430.4|0
1727781300000|2024-10-01 11:15:00|11436.1|11433.1|11432.6|11429.6|11438.7|11435.7|11427.6|11424.6|0
1727781600000|2024-10-01 11:20:00|11432.7|11429.7|11424.2|11421.2|11433.7|11430.7|11424.2|11421.2|0
1727781900000|2024-10-01 11:25:00|11424.1|11421.1|11423.9|11420.9|11427|11424|11422.8|11419.8|0
1727782200000|2024-10-01 11:30:00|11424.1|11421.1|11418.4|11415.4|11426.8|11423.8|11415.4|11412.4|0
1727782500000|2024-10-01 11:35:00|11417.9|11414.9|11412.6|11409.6|11419.5|11416.5|11412.6|11409.6|0
1727782800000|2024-10-01 11:40:00|11412.7|11409.7|11416.4|11413.4|11417.8|11414.8|11412.3|11409.3|0
1727783100000|2024-10-01 11:45:00|11414.8|11411.8|11418|11415|11421.1|11418.1|11414.5|11411.5|0
1727783400000|2024-10-01 11:50:00|11417.9|11414.9|11422.1|11419.1|11423.8|11420.8|11417.4|11414.4|0
1727783700000|2024-10-01 11:55:00|11422.2|11419.2|11424.2|11421.2|11424.9|11421.9|11421.3|11418.3|0
1727784000000|2024-10-01 12:00:00|11423.9|11420.9|11424.6|11421.6|11428.1|11425.1|11423.6|11420.6|0
1727784300000|2024-10-01 12:05:00|11424.5|11421.5|11422.1|11419.1|11425.9|11422.9|11422.1|11419.1|0
1727784600000|2024-10-01 12:10:00|11422.6|11419.6|11423.8|11420.8|11424.1|11421.1|11422.1|11419.1|0
1727784900000|2024-10-01 12:15:00|11423.2|11420.2|11419.4|11416.4|11423.3|11420.3|11418.1|11415.1|0
1727785200000|2024-10-01 12:20:00|11419.3|11416.3|11423|11420|11423|11420|11418.6|11415.6|0
1727785500000|2024-10-01 12:25:00|11423.1|11420.1|11422.6|11419.6|11426.7|11423.7|11422.6|11419.6|0
1727785800000|2024-10-01 12:30:00|11422.5|11419.5|11416.6|11413.6|11422.5|11419.5|11414.5|11411.5|0
1727786100000|2024-10-01 12:35:00|11416.5|11413.5|11422.4|11419.4|11422.8|11419.8|11416.5|11413.5|0
1727786400000|2024-10-01 12:40:00|11422.2|11419.2|11426|11423|11427.6|11424.6|11421.3|11418.3|0
1727786700000|2024-10-01 12:45:00|11426.1|11423.1|11425.5|11422.5|11426.5|11423.5|11424.1|11421.1|0
1727787000000|2024-10-01 12:50:00|11425.7|11422.7|11425.1|11422.1|11426.8|11423.8|11422.3|11419.3|0
1727787300000|2024-10-01 12:55:00|11425|11422|11427.9|11424.9|11427.9|11424.9|11423.2|11420.2|0
1727787600000|2024-10-01 13:00:00|11427.8|11424.8|11430.7|11427.7|11432.4|11429.4|11424.5|11421.5|0
1727787900000|2024-10-01 13:05:00|11430.8|11427.8|11429.9|11426.9|11435.9|11432.9|11428.7|11425.7|0
1727788200000|2024-10-01 13:10:00|11429.6|11426.6|11424.2|11421.2|11429.6|11426.6|11423.8|11420.8|0
1727788500000|2024-10-01 13:15:00|11424.1|11421.1|11416.2|11413.2|11429.1|11426.1|11415.9|11412.9|0
1727788800000|2024-10-01 13:20:00|11415.3|11412.3|11414.8|11411.8|11416.6|11413.6|11400.7|11397.7|0
1727789100000|2024-10-01 13:25:00|11413.5|11410.5|11411.9|11408.9|11415.2|11412.2|11407.4|11404.4|0
1727789400000|2024-10-01 13:30:00|11415.9|11412.9|11384.6|11382.8|11424.6|11422.8|11376|11374.2|0
1727789700000|2024-10-01 13:35:00|11384.2|11382.4|11340.2|11338.4|11391.7|11389.9|11329.1|11327.3|0
1727790000000|2024-10-01 13:40:00|11338.4|11336.6|11352.5|11350.7|11355.3|11353.5|11323.7|11321.9|0
1727790300000|2024-10-01 13:45:00|11349.4|11347.6|11315.3|11313.5|11349.4|11347.6|11300.7|11298.9|0
1727790600000|2024-10-01 13:50:00|11313.5|11311.7|11280.4|11278.6|11313.8|11312|11273.6|11271.8|0
1727790900000|2024-10-01 13:55:00|11279.7|11277.9|11302.2|11300.4|11306.7|11304.9|11269.8|11268|0
1727791200000|2024-10-01 14:00:00|11303.4|11301.6|11304.3|11302.5|11324.7|11322.9|11278.9|11277.1|0
1727791500000|2024-10-01 14:05:00|11303.5|11301.7|11253.5|11251.7|11304.1|11302.3|11253.4|11251.6|0
1727791800000|2024-10-01 14:10:00|11253.8|11252|11238|11236.2|11259.9|11258.1|11231.7|11229.9|0
1727792100000|2024-10-01 14:15:00|11235|11233.2|11221.4|11219.6|11236.7|11234.9|11212.5|11210.7|0
1727792400000|2024-10-01 14:20:00|11221.3|11219.5|11245.2|11243.4|11259.4|11257.6|11221|11219.2|0
1727792700000|2024-10-01 14:25:00|11245.9|11244.1|11215.2|11213.4|11251.9|11250.1|11200.8|11199|0
1727793000000|2024-10-01 14:30:00|11215.1|11213.3|11209.7|11207.9|11218.4|11216.6|11191|11189.2|0
1727793300000|2024-10-01 14:35:00|11206.9|11205.1|11227.1|11225.3|11230.6|11228.8|11196.4|11194.6|0
1727793600000|2024-10-01 14:40:00|11226.8|11225|11241.2|11239.4|11247.5|11245.7|11223.1|11221.3|0
1727793900000|2024-10-01 14:45:00|11239.7|11237.9|11238.2|11236.4|11248.3|11246.5|11234.8|11233|0
1727794200000|2024-10-01 14:50:00|11238.8|11237|11228.2|11226.4|11242.3|11240.5|11224.1|11222.3|0
1727794500000|2024-10-01 14:55:00|11228.3|11226.5|11231.4|11229.6|11239.9|11238.1|11227.5|11225.7|0
1727794800000|2024-10-01 15:00:00|11231.1|11229.3|11217|11215.2|11233.2|11231.4|11216.8|11215|0
1727795100000|2024-10-01 15:05:00|11216.7|11214.9|11173.2|11171.4|11216.7|11214.9|11172.9|11171.1|0
1727795400000|2024-10-01 15:10:00|11173.1|11171.3|11166.6|11164.8|11176.3|11174.5|11166.4|11164.6|0
1727795700000|2024-10-01 15:15:00|11166.7|11164.9|11160.6|11158.8|11169.5|11167.7|11152.2|11150.4|0
1727796000000|2024-10-01 15:20:00|11161.7|11159.9|11159.1|11157.3|11175|11173.2|11158.5|11156.7|0
1727796300000|2024-10-01 15:25:00|11159.5|11157.7|11196.1|11194.3|11196.1|11194.3|11159.5|11157.7|0
1727796600000|2024-10-01 15:30:00|11194.9|11193.1|11212.3|11210.5|11217.1|11215.3|11188|11186.2|0
1727796900000|2024-10-01 15:35:00|11212|11210.2|11226.8|11225|11226.8|11225|11209.7|11207.9|0
1727797200000|2024-10-01 15:40:00|11227.3|11225.5|11231.4|11229.6|11244.6|11242.8|11224.1|11222.3|0
1727797500000|2024-10-01 15:45:00|11230.7|11228.9|11220.7|11218.9|11231|11229.2|11213.1|11211.3|0
1727797800000|2024-10-01 15:50:00|11221|11219.2|11219|11217.2|11229.7|11227.9|11218.4|11216.6|0
1727798100000|2024-10-01 15:55:00|11219.7|11217.9|11201.8|11200|11225.3|11223.5|11201.6|11199.8|0
1727798400000|2024-10-01 16:00:00|11200.7|11198.9|11228.3|11226.5|11230|11228.2|11196|11194.2|0
1727798700000|2024-10-01 16:05:00|11228|11226.2|11233.3|11231.5|11235.2|11233.4|11227.3|11225.5|0
1727799000000|2024-10-01 16:10:00|11233.1|11231.3|11221.8|11220|11246.1|11244.3|11217.6|11215.8|0
1727799300000|2024-10-01 16:15:00|11222|11220.2|11222.8|11221|11233.1|11231.3|11221.4|11219.6|0
1727799600000|2024-10-01 16:20:00|11223.2|11221.4|11221.7|11219.9|11234.2|11232.4|11219.7|11217.9|0
1727799900000|2024-10-01 16:25:00|11222.4|11220.6|11221|11219.2|11223.8|11222|11208.2|11206.4|0
1727800200000|2024-10-01 16:30:00|11220.6|11218.8|11218.7|11216.9|11226.4|11224.6|11187|11185.2|0
1727800500000|2024-10-01 16:35:00|11218.1|11216.3|11196.7|11194.9|11226.7|11224.9|11193.6|11191.8|0
1727800800000|2024-10-01 16:40:00|11195.6|11193.8|11182.8|11181|11209|11207.2|11182.5|11180.7|0
1727801100000|2024-10-01 16:45:00|11183.7|11181.9|11172.3|11170.5|11183.7|11181.9|11161.4|11159.6|0
1727801400000|2024-10-01 16:50:00|11171.1|11169.3|11207.7|11205.9|11214|11212.2|11171.1|11169.3|0
1727801700000|2024-10-01 16:55:00|11207.8|11206|11211.4|11209.6|11222.3|11220.5|11190.2|11188.4|0
1727802000000|2024-10-01 17:00:00|11210.4|11208.6|11186.2|11184.4|11210.9|11209.1|11185.7|11183.9|0
1727802300000|2024-10-01 17:05:00|11186.5|11184.7|11180.2|11178.4|11187.8|11186|11174|11172.2|0
1727802600000|2024-10-01 17:10:00|11180.7|11178.9|11174.9|11173.1|11190.9|11189.1|11171.5|11169.7|0
1727802900000|2024-10-01 17:15:00|11175.3|11173.5|11162.6|11160.8|11175.3|11173.5|11158.5|11156.7|0
1727803200000|2024-10-01 17:20:00|11162.9|11161.1|11166.9|11165.1|11174.1|11172.3|11162.8|11161|0
1727803500000|2024-10-01 17:25:00|11167.2|11165.4|11159.3|11157.5|11168.7|11166.9|11158.1|11156.3|0
1727803800000|2024-10-01 17:30:00|11159.2|11157.4|11195.2|11193.4|11198.9|11197.1|11154.3|11152.5|0
1727804100000|2024-10-01 17:35:00|11192.8|11191|11180.8|11179|11192.8|11191|11172|11170.2|0
1727804400000|2024-10-01 17:40:00|11180.4|11178.6|11205.5|11203.7|11207.4|11205.6|11177.4|11175.6|0
1727804700000|2024-10-01 17:45:00|11205.8|11204|11202.1|11200.3|11216|11214.2|11201.1|11199.3|0
1727805000000|2024-10-01 17:50:00|11202.2|11200.4|11218|11216.2|11218.5|11216.7|11200.1|11198.3|0
1727805300000|2024-10-01 17:55:00|11218.3|11216.5|11251.3|11249.5|11251.7|11249.9|11217.8|11216|0
1727805600000|2024-10-01 18:00:00|11249.8|11248|11262.8|11261|11267|11265.2|11249.8|11248|0
1727805900000|2024-10-01 18:05:00|11262.9|11261.1|11269.9|11268.1|11272.9|11271.1|11258.8|11257|0
1727806200000|2024-10-01 18:10:00|11269.5|11267.7|11275.6|11273.8|11276.1|11274.3|11265.1|11263.3|0
1727806500000|2024-10-01 18:15:00|11274.9|11273.1|11277.8|11276|11285.9|11284.1|11274.8|11273|0
1727806800000|2024-10-01 18:20:00|11278.5|11276.7|11277.8|11276|11286.2|11284.4|11273.9|11272.1|0
1727807100000|2024-10-01 18:25:00|11277.9|11276.1|11286.6|11284.8|11288|11286.2|11276.4|11274.6|0
1727807400000|2024-10-01 18:30:00|11286.8|11285|11285.7|11283.9|11296.7|11294.9|11283.6|11281.8|0
1727807700000|2024-10-01 18:35:00|11285.8|11284|11280.1|11278.3|11288.9|11287.1|11268.1|11266.3|0
1727808000000|2024-10-01 18:40:00|11279.9|11278.1|11278.1|11276.3|11284.8|11283|11274|11272.2|0
1727808300000|2024-10-01 18:45:00|11277.8|11276|11273.4|11271.6|11281.7|11279.9|11269.3|11267.5|0
1727808600000|2024-10-01 18:50:00|11274.6|11272.8|11265.3|11263.5|11280.3|11278.5|11259.5|11257.7|0
1727808900000|2024-10-01 18:55:00|11265.4|11263.6|11277.2|11275.4|11282.3|11280.5|11265.4|11263.6|0
1727809200000|2024-10-01 19:00:00|11276.4|11274.6|11278.3|11276.5|11280.5|11278.7|11274.5|11272.7|0
1727809500000|2024-10-01 19:05:00|11278|11276.2|11280.8|11279|11284|11282.2|11272.7|11270.9|0
1727809800000|2024-10-01 19:10:00|11280.7|11278.9|11266.1|11264.3|11282.1|11280.3|11262.7|11260.9|0
1727810100000|2024-10-01 19:15:00|11265.8|11264|11264.8|11263|11268.3|11266.5|11257.3|11255.5|0
1727810400000|2024-10-01 19:20:00|11265|11263.2|11267.4|11265.6|11276|11274.2|11262.9|11261.1|0
1727810700000|2024-10-01 19:25:00|11267.7|11265.9|11270.1|11268.3|11273.6|11271.8|11265.9|11264.1|0
1727811000000|2024-10-01 19:30:00|11269.4|11267.6|11240.4|11238.6|11269.4|11267.6|11240.3|11238.5|0
1727811300000|2024-10-01 19:35:00|11240.3|11238.5|11235.3|11233.5|11243.3|11241.5|11227.5|11225.7|0
1727811600000|2024-10-01 19:40:00|11235.4|11233.6|11235.8|11234|11247.7|11245.9|11235|11233.2|0
1727811900000|2024-10-01 19:45:00|11235.5|11233.7|11225.5|11223.7|11238.3|11236.5|11224.4|11222.6|0
1727812200000|2024-10-01 19:50:00|11229.4|11227.6|11220.8|11219|11238.8|11237|11214.4|11212.6|0
1727812500000|2024-10-01 19:55:00|11221.1|11219.3|11219.8|11218|11234.1|11232.3|11215.2|11213.4|0
1727812800000|2024-10-01 20:00:00|11220.6|11217.6|11227.4|11224.4|11236.5|11233.5|11208.8|11205.8|0
1727813100000|2024-10-01 20:05:00|11227.2|11224.2|11222|11219|11228.8|11225.8|11218.4|11215.4|0
1727813400000|2024-10-01 20:10:00|11222.7|11219.7|11222.6|11219.6|11224.2|11221.2|11222.3|11219.3|0
1727813700000|2024-10-01 20:15:00|11222.5|11219.5|11220.6|11217.6|11224.7|11221.7|11219.2|11216.2|0
1727814000000|2024-10-01 20:20:00|11220.5|11217.5|11214|11211|11221.7|11218.7|11213.6|11210.6|0
1727814300000|2024-10-01 20:25:00|11213.8|11210.8|11214.7|11211.7|11215.1|11212.1|11212.1|11209.1|0
1727814600000|2024-10-01 20:30:00|11214.6|11211.6|11209.4|11206.4|11215.3|11212.3|11208.2|11205.2|0
1727814900000|2024-10-01 20:35:00|11209.2|11206.2|11206.6|11203.6|11209.6|11206.6|11205.5|11202.5|0
1727815200000|2024-10-01 20:40:00|11206.8|11203.8|11205.5|11202.5|11209|11206|11205.5|11202.5|0
1727815500000|2024-10-01 20:45:00|11205.6|11202.6|11204.8|11201.8|11205.8|11202.8|11203.5|11200.5|0
1727815800000|2024-10-01 20:50:00|11204.7|11201.7|11208.9|11205.9|11209.1|11206.1|11203.3|11200.3|0
1727816100000|2024-10-01 20:55:00|11209|11206|11203.6|11200.6|11209.3|11206.3|11203.3|11200.3|0
1727816400000|2024-10-01 21:00:00|11203.7|11200.7|11197.6|11194.6|11203.9|11200.9|11197.4|11194.4|0
1727816700000|2024-10-01 21:05:00|11197.7|11194.7|11199.1|11196.1|11200|11197|11197.5|11194.5|0
1727817000000|2024-10-01 21:10:00|11199.2|11196.2|11198.6|11195.6|11199.2|11196.2|11198.6|11195.6|0
1727817300000|2024-10-01 21:15:00|11198.8|11195.8|11197.9|11194.9|11198.9|11195.9|11197.1|11194.1|0
1727817600000|2024-10-01 21:20:00|11197.8|11194.8|11196|11193|11198|11195|11195.9|11192.9|0
1727817900000|2024-10-01 21:25:00|11195.9|11192.9|11201.1|11198.1|11201.1|11198.1|11195.9|11192.9|0
1727818200000|2024-10-01 21:30:00|11200.6|11197.6|11200.3|11197.3|11201|11198|11197|11194|0
1727818500000|2024-10-01 21:35:00|11200.2|11197.2|11201|11198|11201.7|11198.7|11200.2|11197.2|0
1727818800000|2024-10-01 21:40:00|11201.1|11198.1|11200|11197|11202|11199|11200|11197|0
1727819100000|2024-10-01 21:45:00|11200.1|11197.1|11198.6|11195.6|11200.7|11197.7|11198.6|11195.6|0
1727819400000|2024-10-01 21:50:00|11198.8|11195.8|11195.8|11192.8|11199.1|11196.1|11195.7|11192.7|0
1727819700000|2024-10-01 21:55:00|11195.9|11192.9|11197.1|11194.1|11197.3|11194.3|11194.6|11191.6|0
1727820000000|2024-10-01 22:00:00|11198.2|11195.2|11192.4|11189.4|11205|11202|11190.7|11187.7|0
1727820300000|2024-10-01 22:05:00|11191.5|11188.5|11189.8|11186.8|11191.5|11188.5|11186.9|11183.9|0
1727820600000|2024-10-01 22:10:00|11189.7|11186.7|11187.1|11184.1|11191|11188|11183.8|11180.8|0
1727820900000|2024-10-01 22:15:00|11188|11185|11188|11185|11188.8|11185.8|11187.3|11184.3|0
1727821200000|2024-10-01 22:20:00|11188.1|11185.1|11188.2|11185.2|11188.9|11185.9|11186.1|11183.1|0
1727821500000|2024-10-01 22:25:00|11188.3|11185.3|11189.1|11186.1|11189.4|11186.4|11187.7|11184.7|0
1727821800000|2024-10-01 22:30:00|11188.2|11185.2|11187.3|11184.3|11188.2|11185.2|11184.7|11181.7|0
1727822100000|2024-10-01 22:35:00|11187.4|11184.4|11186.4|11183.4|11187.4|11184.4|11182.8|11179.8|0
1727822400000|2024-10-01 22:40:00|11186.5|11183.5|11181.8|11178.8|11186.7|11183.7|11181.8|11178.8|0
1727822700000|2024-10-01 22:45:00|11181.9|11178.9|11181.5|11178.5|11183.2|11180.2|11179.8|11176.8|0
1727823000000|2024-10-01 22:50:00|11181.4|11178.4|11178.5|11175.5|11181.4|11178.4|11178|11175|0
1727823300000|2024-10-01 22:55:00|11178.4|11175.4|11178.6|11175.6|11179.4|11176.4|11177.9|11174.9|0
1727823600000|2024-10-01 23:00:00|11178.5|11175.5|11178.2|11175.2|11178.8|11175.8|11177|11174|0
1727823900000|2024-10-01 23:05:00|11178.1|11175.1|11180|11177|11180.1|11177.1|11175.9|11172.9|0
1727824200000|2024-10-01 23:10:00|11180.1|11177.1|11181.6|11178.6|11181.6|11178.6|11179.6|11176.6|0
1727824500000|2024-10-01 23:15:00|11181.7|11178.7|11180.2|11177.2|11182.9|11179.9|11178.7|11175.7|0
1727824800000|2024-10-01 23:20:00|11181.2|11178.2|11176.7|11173.7|11181.2|11178.2|11175.5|11172.5|0
1727825100000|2024-10-01 23:25:00|11177|11174|11171|11168|11177.1|11174.1|11170.9|11167.9|0
1727825400000|2024-10-01 23:30:00|11171.1|11168.1|11174.3|11171.3|11174.7|11171.7|11170.3|11167.3|0
1727825700000|2024-10-01 23:35:00|11174.2|11171.2|11176.5|11173.5|11177.9|11174.9|11173.9|11170.9|0
1727826000000|2024-10-01 23:40:00|11176.6|11173.6|11173.4|11170.4|11177.4|11174.4|11173.4|11170.4|0
1727826300000|2024-10-01 23:45:00|11173.6|11170.6|11177.5|11174.5|11177.7|11174.7|11172.9|11169.9|0
1727826600000|2024-10-01 23:50:00|11177.6|11174.6|11177.1|11174.1|11178.8|11175.8|11176.5|11173.5|0
1727826900000|2024-10-01 23:55:00|11177.2|11174.2|11174.9|11169.9|11177.8|11174.8|11173.6|11169.7|0
1727827200000|2024-10-02 00:00:00|11175.1|11170.1|11185.3|11180.3|11187.7|11182.7|11174.1|11169.1|0
1727827500000|2024-10-02 00:05:00|11185.4|11180.4|11184.8|11179.8|11187.1|11182.1|11177.9|11172.9|0
1727827800000|2024-10-02 00:10:00|11184.9|11179.9|11191|11186|11191.7|11186.7|11182.3|11177.3|0
1727828100000|2024-10-02 00:15:00|11190.1|11185.1|11178.2|11173.2|11191.2|11186.2|11177.1|11172.1|0
1727828400000|2024-10-02 00:20:00|11178.3|11173.3|11177.1|11172.1|11179.6|11174.6|11173|11168|0
1727828700000|2024-10-02 00:25:00|11177|11172|11173.6|11168.6|11178.9|11173.9|11170.6|11165.6|0
1727829000000|2024-10-02 00:30:00|11173.5|11168.5|11178.3|11173.3|11178.3|11173.3|11171.4|11166.4|0
1727829300000|2024-10-02 00:35:00|11177.9|11172.9|11183.4|11178.4|11184.3|11179.3|11176.7|11171.7|0
1727829600000|2024-10-02 00:40:00|11183.7|11178.7|11191.9|11186.9|11194|11189|11182.2|11177.2|0
1727829900000|2024-10-02 00:45:00|11192|11187|11188.6|11183.6|11193.3|11188.3|11187.9|11182.9|0
1727830200000|2024-10-02 00:50:00|11188.7|11183.7|11180.6|11175.6|11190|11185|11176.7|11171.7|0
1727830500000|2024-10-02 00:55:00|11181.1|11176.1|11185|11180|11185.9|11180.9|11178.1|11173.1|0
1727830800000|2024-10-02 01:00:00|11184.9|11179.9|11188.9|11183.9|11189.2|11184.2|11183.3|11178.3|0
1727831100000|2024-10-02 01:05:00|11189.1|11184.1|11185.7|11180.7|11190|11185|11184.2|11179.2|0
1727831400000|2024-10-02 01:10:00|11185.6|11180.6|11184.3|11179.3|11186.6|11181.6|11182.5|11177.5|0
1727831700000|2024-10-02 01:15:00|11184.2|11179.2|11187.7|11182.7|11190.9|11185.9|11182.5|11177.5|0
1727832000000|2024-10-02 01:20:00|11187.6|11182.6|11189.1|11184.1|11192.7|11187.7|11187.4|11182.4|0
1727832300000|2024-10-02 01:25:00|11189.2|11184.2|11193.9|11188.9|11195.6|11190.6|11189.1|11184.1|0
1727832600000|2024-10-02 01:30:00|11194.1|11189.1|11205|11200|11206.8|11201.8|11193.8|11188.8|0
1727832900000|2024-10-02 01:35:00|11205.2|11200.2|11203.9|11198.9|11206.4|11201.4|11198.9|11193.9|0
1727833200000|2024-10-02 01:40:00|11203.8|11198.8|11196.5|11191.5|11204|11199|11195.7|11190.7|0
1727833500000|2024-10-02 01:45:00|11196.8|11191.8|11202.4|11197.4|11203.2|11198.2|11196.4|11191.4|0
1727833800000|2024-10-02 01:50:00|11202.6|11197.6|11204.2|11199.2|11206.3|11201.3|11200.6|11195.6|0
1727834100000|2024-10-02 01:55:00|11204.1|11199.1|11204|11199|11204.5|11199.5|11199.6|11194.6|0
1727834400000|2024-10-02 02:00:00|11204.3|11199.3|11207.7|11202.7|11208.8|11203.8|11202.5|11197.5|0
1727834700000|2024-10-02 02:05:00|11207.8|11202.8|11208.7|11203.7|11210.1|11205.1|11202.6|11197.6|0
1727835000000|2024-10-02 02:10:00|11208.8|11203.8|11207.6|11202.6|11209.6|11204.6|11204.9|11199.9|0
1727835300000|2024-10-02 02:15:00|11207.5|11202.5|11203.1|11198.1|11207.6|11202.6|11202.6|11197.6|0
1727835600000|2024-10-02 02:20:00|11203|11198|11201|11196|11203.1|11198.1|11198|11193|0
1727835900000|2024-10-02 02:25:00|11201.2|11196.2|11200.7|11195.7|11202.9|11197.9|11196.5|11191.5|0
1727836200000|2024-10-02 02:30:00|11201.1|11196.1|11196.9|11191.9|11201.7|11196.7|11194.4|11189.4|0
1727836500000|2024-10-02 02:35:00|11197|11192|11191.8|11186.8|11197.7|11192.7|11191.2|11186.2|0
1727836800000|2024-10-02 02:40:00|11191.9|11186.9|11191.7|11186.7|11195.4|11190.4|11188.5|11183.5|0
1727837100000|2024-10-02 02:45:00|11191.8|11186.8|11197.8|11192.8|11198|11193|11191.8|11186.8|0
1727837400000|2024-10-02 02:50:00|11197.9|11192.9|11196.3|11191.3|11201.2|11196.2|11193.2|11188.2|0
1727837700000|2024-10-02 02:55:00|11196.8|11191.8|11194.1|11189.1|11199|11194|11193.5|11188.5|0
1727838000000|2024-10-02 03:00:00|11194.2|11189.2|11194.2|11189.2|11195.6|11190.6|11193.1|11188.1|0
1727838300000|2024-10-02 03:05:00|11194|11189|11188.4|11183.4|11196.8|11191.8|11185.7|11180.7|0
1727838600000|2024-10-02 03:10:00|11187.7|11182.7|11187.4|11182.4|11189.5|11184.5|11180.7|11175.7|0
1727838900000|2024-10-02 03:15:00|11187.6|11182.6|11185.7|11180.7|11188.2|11183.2|11182.2|11177.2|0
1727839200000|2024-10-02 03:20:00|11185.6|11180.6|11182|11177|11186.3|11181.3|11181.9|11176.9|0
1727839500000|2024-10-02 03:25:00|11181.6|11176.6|11190.6|11185.6|11194.4|11189.4|11181|11176|0
1727839800000|2024-10-02 03:30:00|11190.7|11185.7|11198|11193|11198.2|11193.2|11190.6|11185.6|0
1727840100000|2024-10-02 03:35:00|11197.8|11192.8|11204.7|11199.7|11206.1|11201.1|11196.4|11191.4|0
1727840400000|2024-10-02 03:40:00|11205.2|11200.2|11203.2|11198.2|11205.4|11200.4|11201|11196|0
1727840700000|2024-10-02 03:45:00|11203.1|11198.1|11198.6|11193.6|11203.6|11198.6|11197.4|11192.4|0
1727841000000|2024-10-02 03:50:00|11198.1|11193.1|11205|11200|11205.5|11200.5|11197.3|11192.3|0
1727841300000|2024-10-02 03:55:00|11205.1|11200.1|11203.9|11198.9|11207|11202|11202.6|11197.6|0
1727841600000|2024-10-02 04:00:00|11203.7|11198.7|11203.1|11198.1|11206.5|11201.5|11202.8|11197.8|0
1727841900000|2024-10-02 04:05:00|11202.9|11197.9|11200.9|11195.9|11204.2|11199.2|11200.6|11195.6|0
1727842200000|2024-10-02 04:10:00|11201|11196|11201|11196|11201.8|11196.8|11200.1|11195.1|0
1727842500000|2024-10-02 04:15:00|11201.3|11196.3|11200.5|11195.5|11201.5|11196.5|11199.4|11194.4|0
1727842800000|2024-10-02 04:20:00|11200.4|11195.4|11197.2|11192.2|11202.8|11197.8|11195.4|11190.4|0
1727843100000|2024-10-02 04:25:00|11197.1|11192.1|11192.2|11187.2|11197.4|11192.4|11192.2|11187.2|0
1727843400000|2024-10-02 04:30:00|11192.1|11187.1|11180|11175|11193|11188|11177.4|11172.4|0
1727843700000|2024-10-02 04:35:00|11180.1|11175.1|11175.4|11170.4|11180.7|11175.7|11171.2|11166.2|0
1727844000000|2024-10-02 04:40:00|11175.5|11170.5|11179.7|11174.7|11181.1|11176.1|11173.9|11168.9|0
1727844300000|2024-10-02 04:45:00|11180|11175|11180.6|11175.6|11181.6|11176.6|11177.9|11172.9|0
1727844600000|2024-10-02 04:50:00|11180.5|11175.5|11175.5|11170.5|11183.4|11178.4|11175.5|11170.5|0
1727844900000|2024-10-02 04:55:00|11175.4|11170.4|11173.6|11168.6|11176.9|11171.9|11163.8|11158.8|0
1727845200000|2024-10-02 05:00:00|11173.4|11168.4|11180.2|11175.2|11181.6|11176.6|11169|11164|0
1727845500000|2024-10-02 05:05:00|11180.3|11175.3|11176.9|11171.9|11182.5|11177.5|11175.6|11170.6|0
1727845800000|2024-10-02 05:10:00|11177|11172|11172.6|11167.6|11180.3|11175.3|11171.4|11166.4|0
1727846100000|2024-10-02 05:15:00|11172.5|11167.5|11176.2|11171.2|11177.2|11172.2|11169.8|11164.8|0
1727846400000|2024-10-02 05:20:00|11176.3|11171.3|11162|11157|11176.4|11171.4|11161.7|11156.7|0
1727846700000|2024-10-02 05:25:00|11161.9|11156.9|11162.1|11157.1|11164.5|11159.5|11153.8|11148.8|0
1727847000000|2024-10-02 05:30:00|11161.7|11156.7|11155.6|11150.6|11162.1|11157.1|11154.7|11149.7|0
1727847300000|2024-10-02 05:35:00|11155.9|11150.9|11160.9|11155.9|11161.2|11156.2|11151|11146|0
1727847600000|2024-10-02 05:40:00|11160.8|11155.8|11161.7|11156.7|11163.4|11158.4|11156.8|11151.8|0
1727847900000|2024-10-02 05:45:00|11161.6|11156.6|11155.7|11150.7|11165.6|11160.6|11152.7|11147.7|0
1727848200000|2024-10-02 05:50:00|11155.8|11150.8|11145|11140|11156.2|11151.2|11145|11140|0
1727848500000|2024-10-02 05:55:00|11145.7|11140.7|11167.4|11162.4|11168.2|11163.2|11144.9|11139.9|0
1727848800000|2024-10-02 06:00:00|11166.9|11161.9|11164.5|11159.5|11170.2|11165.2|11161.6|11156.6|0
1727849100000|2024-10-02 06:05:00|11164.6|11159.6|11155.9|11150.9|11167.2|11162.2|11151.6|11146.6|0
1727849400000|2024-10-02 06:10:00|11155.8|11150.8|11163.9|11158.9|11164.5|11159.5|11151|11146|0
1727849700000|2024-10-02 06:15:00|11163.8|11158.8|11159.2|11154.2|11163.9|11158.9|11157|11152|0
1727850000000|2024-10-02 06:20:00|11159.1|11154.1|11154.1|11149.1|11159.1|11154.1|11153.7|11148.7|0
1727850300000|2024-10-02 06:25:00|11154.7|11149.7|11163.4|11158.4|11165|11160|11154.3|11149.3|0
1727850600000|2024-10-02 06:30:00|11163.3|11158.3|11163.3|11158.3|11164.1|11159.1|11154.4|11149.4|0
1727850900000|2024-10-02 06:35:00|11163.9|11158.9|11175.7|11170.7|11177.8|11172.8|11163.4|11158.4|0
1727851200000|2024-10-02 06:40:00|11175.8|11170.8|11172.5|11167.5|11176.4|11171.4|11171.2|11166.2|0
1727851500000|2024-10-02 06:45:00|11172.4|11167.4|11156.8|11151.8|11173.6|11168.6|11152.6|11147.6|0
1727851800000|2024-10-02 06:50:00|11156.7|11151.7|11171.1|11166.1|11171.1|11166.1|11156.2|11151.2|0
1727852100000|2024-10-02 06:55:00|11170.7|11165.7|11171.6|11166.6|11176.6|11171.6|11169.4|11164.4|0
1727852400000|2024-10-02 07:00:00|11172.5|11167.5|11181.4|11176.4|11182.7|11177.7|11171.1|11166.1|0
1727852700000|2024-10-02 07:05:00|11181.6|11176.6|11173.4|11168.4|11181.8|11176.8|11167.8|11162.8|0
1727853000000|2024-10-02 07:10:00|11173.3|11168.3|11171.8|11166.8|11176.4|11171.4|11155.4|11150.4|0
1727853300000|2024-10-02 07:15:00|11171.4|11166.4|11175.7|11170.7|11180.6|11175.6|11166.8|11161.8|0
1727853600000|2024-10-02 07:20:00|11175.4|11170.4|11164.1|11159.1|11176.4|11171.4|11160|11155|0
1727853900000|2024-10-02 07:25:00|11164.3|11159.3|11178.1|11173.1|11182.1|11177.1|11162.6|11157.6|0
1727854200000|2024-10-02 07:30:00|11178.2|11173.2|11176.7|11171.7|11188.8|11183.8|11176.5|11171.5|0
1727854500000|2024-10-02 07:35:00|11176.6|11171.6|11183.6|11178.6|11184.6|11179.6|11176.6|11171.6|0
1727854800000|2024-10-02 07:40:00|11183.7|11178.7|11188.8|11183.8|11190.7|11185.7|11179.4|11174.4|0
1727855100000|2024-10-02 07:45:00|11188.9|11183.9|11189.3|11184.3|11196.2|11191.2|11186.7|11181.7|0
1727855400000|2024-10-02 07:50:00|11189.2|11184.2|11190.1|11185.1|11192.3|11187.3|11186.2|11181.2|0
1727855700000|2024-10-02 07:55:00|11190.2|11185.2|11186|11181|11193.1|11188.1|11185.4|11180.4|0
1727856000000|2024-10-02 08:00:00|11185.6|11180.6|11198.6|11195.6|11203.5|11200.5|11179|11174.6|0
1727856300000|2024-10-02 08:05:00|11198.8|11195.8|11196.5|11193.5|11200.6|11197.6|11190.6|11187.6|0
1727856600000|2024-10-02 08:10:00|11196.8|11193.8|11195.5|11192.5|11201.8|11198.8|11195.5|11192.5|0
1727856900000|2024-10-02 08:15:00|11196.1|11193.1|11191.4|11188.4|11203.5|11200.5|11190.1|11187.1|0
1727857200000|2024-10-02 08:20:00|11191.1|11188.1|11188.8|11185.8|11192|11189|11187.3|11184.3|0
1727857500000|2024-10-02 08:25:00|11188.7|11185.7|11187|11184|11189.9|11186.9|11185.5|11182.5|0
1727857800000|2024-10-02 08:30:00|11193.9|11190.9|11190.8|11187.8|11195.6|11192.6|11185.8|11182.8|0
1727858100000|2024-10-02 08:35:00|11190.9|11187.9|11199.3|11196.3|11199.3|11196.3|11188.9|11185.9|0
1727858400000|2024-10-02 08:40:00|11196.1|11193.1|11192|11189|11197.5|11194.5|11190.9|11187.9|0
1727858700000|2024-10-02 08:45:00|11192.1|11189.1|11188.2|11185.2|11193.2|11190.2|11188.1|11185.1|0
1727859000000|2024-10-02 08:50:00|11188|11185|11192.6|11189.6|11193.8|11190.8|11187.8|11184.8|0
1727859300000|2024-10-02 08:55:00|11192.9|11189.9|11184.9|11181.9|11195.6|11192.6|11184.7|11181.7|0
1727859600000|2024-10-02 09:00:00|11185.1|11182.1|11177.4|11174.4|11191.5|11188.5|11177.1|11174.1|0
1727859900000|2024-10-02 09:05:00|11177.3|11174.3|11166.8|11163.8|11179.5|11176.5|11164.3|11161.3|0
1727860200000|2024-10-02 09:10:00|11166.5|11163.5|11175.1|11172.1|11177.6|11174.6|11164.4|11161.4|0
1727860500000|2024-10-02 09:15:00|11175|11172|11172.7|11169.7|11176.3|11173.3|11166.2|11163.2|0
1727860800000|2024-10-02 09:20:00|11173.2|11170.2|11171.3|11168.3|11175.9|11172.9|11168|11165|0
1727861100000|2024-10-02 09:25:00|11171.2|11168.2|11175.9|11172.9|11175.9|11172.9|11168.4|11165.4|0
1727861400000|2024-10-02 09:30:00|11173.9|11170.9|11174.2|11171.2|11176.5|11173.5|11171.6|11168.6|0
1727861700000|2024-10-02 09:35:00|11174.3|11171.3|11175.5|11172.5|11176.5|11173.5|11173.9|11170.9|0
1727862000000|2024-10-02 09:40:00|11175.7|11172.7|11174.2|11171.2|11176.1|11173.1|11174.2|11171.2|0
1727862300000|2024-10-02 09:45:00|11174.4|11171.4|11169.4|11166.4|11174.5|11171.5|11169.3|11166.3|0
1727862600000|2024-10-02 09:50:00|11169.3|11166.3|11162.6|11159.6|11169.3|11166.3|11159.4|11156.4|0
1727862900000|2024-10-02 09:55:00|11163.1|11160.1|11165.4|11162.4|11165.4|11162.4|11161.9|11158.9|0
1727863200000|2024-10-02 10:00:00|11163.8|11160.8|11161|11158|11168.2|11165.2|11160.2|11157.2|0
1727863500000|2024-10-02 10:05:00|11160.9|11157.9|11155|11152|11161.1|11158.1|11152.1|11149.1|0
1727863800000|2024-10-02 10:10:00|11155.3|11152.3|11150.1|11147.1|11157.9|11154.9|11148.3|11145.3|0
1727864100000|2024-10-02 10:15:00|11150.2|11147.2|11163.3|11160.3|11164.8|11161.8|11150.1|11147.1|0
1727864400000|2024-10-02 10:20:00|11166.4|11163.4|11163.5|11160.5|11166.6|11163.6|11162.3|11159.3|0
1727864700000|2024-10-02 10:25:00|11163.3|11160.3|11168.3|11165.3|11168.3|11165.3|11162|11159|0
1727865000000|2024-10-02 10:30:00|11173.5|11170.5|11181.1|11178.1|11182|11179|11169.9|11166.9|0
1727865300000|2024-10-02 10:35:00|11181.7|11178.7|11178.4|11175.4|11188.8|11185.8|11178.3|11175.3|0
1727865600000|2024-10-02 10:40:00|11178.5|11175.5|11187.3|11184.3|11189.5|11186.5|11176.7|11173.7|0
1727865900000|2024-10-02 10:45:00|11187.5|11184.5|11186|11183|11192.2|11189.2|11179|11176|0
1727866200000|2024-10-02 10:50:00|11186.6|11183.6|11197|11194|11207.3|11204.3|11185.1|11182.1|0
1727866500000|2024-10-02 10:55:00|11196.6|11193.6|11193.4|11190.4|11199.8|11196.8|11189.9|11186.9|0
1727866800000|2024-10-02 11:00:00|11199.3|11196.3|11188.6|11185.6|11199.3|11196.3|11186.4|11183.4|0
1727867100000|2024-10-02 11:05:00|11188.5|11185.5|11176.5|11173.5|11189.9|11186.9|11176|11173|0
1727867400000|2024-10-02 11:10:00|11176.6|11173.6|11191.2|11188.2|11191.4|11188.4|11175.7|11172.7|0
1727867700000|2024-10-02 11:15:00|11190.8|11187.8|11183.4|11180.4|11191|11188|11182.9|11179.9|0
1727868000000|2024-10-02 11:20:00|11183.2|11180.2|11187.2|11184.2|11188.3|11185.3|11180.3|11177.3|0
1727868300000|2024-10-02 11:25:00|11187|11184|11191.9|11188.9|11192.6|11189.6|11187|11184|0
1727868600000|2024-10-02 11:30:00|11196.4|11193.4|11189.4|11186.4|11197.9|11194.9|11186.8|11183.8|0
1727868900000|2024-10-02 11:35:00|11189.7|11186.7|11196.4|11193.4|11197.6|11194.6|11189.2|11186.2|0
1727869200000|2024-10-02 11:40:00|11196.2|11193.2|11196.8|11193.8|11199.8|11196.8|11193.4|11190.4|0
1727869500000|2024-10-02 11:45:00|11196.6|11193.6|11195.7|11192.7|11201.4|11198.4|11195.7|11192.7|0
1727869800000|2024-10-02 11:50:00|11195.8|11192.8|11189.4|11186.4|11195.8|11192.8|11188.7|11185.7|0
1727870100000|2024-10-02 11:55:00|11189.5|11186.5|11186.1|11183.1|11190.9|11187.9|11185.8|11182.8|0
1727870400000|2024-10-02 12:00:00|11185.1|11182.1|11186.5|11183.5|11188|11185|11183.3|11180.3|0
1727870700000|2024-10-02 12:05:00|11186.4|11183.4|11181.7|11178.7|11186.6|11183.6|11179.4|11176.4|0
1727871000000|2024-10-02 12:10:00|11181.2|11178.2|11186|11183|11187.9|11184.9|11181.2|11178.2|0
1727871300000|2024-10-02 12:15:00|11185.5|11182.5|11190.4|11187.4|11193.9|11190.9|11185.5|11182.5|0
1727871600000|2024-10-02 12:20:00|11189.9|11186.9|11198.4|11195.4|11200.2|11197.2|11189.8|11186.8|0
1727871900000|2024-10-02 12:25:00|11198.5|11195.5|11185.7|11182.7|11198.5|11195.5|11184.4|11181.4|0
1727872200000|2024-10-02 12:30:00|11185.5|11182.5|11193.3|11190.3|11193.3|11190.3|11183.1|11180.1|0
1727872500000|2024-10-02 12:35:00|11192.8|11189.8|11214.7|11211.7|11217.7|11214.7|11191.9|11188.9|0
1727872800000|2024-10-02 12:40:00|11215.4|11212.4|11227|11224|11231|11228|11215.4|11212.4|0
1727873100000|2024-10-02 12:45:00|11227.1|11224.1|11226|11223|11231.7|11228.7|11223|11220|0
1727873400000|2024-10-02 12:50:00|11225.8|11222.8|11227.5|11224.5|11227.6|11224.6|11223.9|11220.9|0
1727873700000|2024-10-02 12:55:00|11227.4|11224.4|11218.2|11215.2|11227.4|11224.4|11216.9|11213.9|0
1727874000000|2024-10-02 13:00:00|11216|11213|11207.6|11204.6|11219.3|11216.3|11206.6|11203.6|0
1727874300000|2024-10-02 13:05:00|11207.9|11204.9|11211.2|11208.2|11219.4|11216.4|11207.7|11204.7|0
1727874600000|2024-10-02 13:10:00|11211.3|11208.3|11207.5|11204.5|11212.7|11209.7|11204.5|11201.5|0
1727874900000|2024-10-02 13:15:00|11207.4|11204.4|11199.2|11196.2|11207.4|11204.4|11197.6|11194.6|0
1727875200000|2024-10-02 13:20:00|11199.1|11196.1|11197.9|11194.9|11200.7|11197.7|11197.4|11194.4|0
1727875500000|2024-10-02 13:25:00|11187.6|11184.6|11197.2|11194.2|11199.2|11196.2|11185.9|11182.9|0
1727875800000|2024-10-02 13:30:00|11199|11196|11248.9|11247.1|11259|11257.2|11197.6|11194.6|0
1727876100000|2024-10-02 13:35:00|11249.3|11247.5|11200.2|11198.4|11249.3|11247.5|11180.7|11178.9|0
1727876400000|2024-10-02 13:40:00|11203.2|11201.4|11164.3|11162.5|11206.6|11204.8|11161|11159.2|0
1727876700000|2024-10-02 13:45:00|11164.2|11162.4|11199.5|11197.7|11209.7|11207.9|11162.5|11160.7|0
1727877000000|2024-10-02 13:50:00|11199.8|11198|11195.5|11193.7|11206.7|11204.9|11183.5|11181.7|0
1727877300000|2024-10-02 13:55:00|11194|11192.2|11213|11211.2|11214.4|11212.6|11191|11189.2|0
1727877600000|2024-10-02 14:00:00|11213.4|11211.6|11229.6|11227.8|11246.3|11244.5|11206|11204.2|0
1727877900000|2024-10-02 14:05:00|11229.1|11227.3|11222.4|11220.6|11233.2|11231.4|11211.6|11209.8|0
1727878200000|2024-10-02 14:10:00|11222.6|11220.8|11217.5|11215.7|11238.2|11236.4|11214.1|11212.3|0
1727878500000|2024-10-02 14:15:00|11218.6|11216.8|11251.6|11249.8|11252.8|11251|11214.3|11212.5|0
1727878800000|2024-10-02 14:20:00|11251.9|11250.1|11231.5|11229.7|11265|11263.2|11231.2|11229.4|0
1727879100000|2024-10-02 14:25:00|11231|11229.2|11270.6|11268.8|11270.6|11268.8|11229.8|11228|0
1727879400000|2024-10-02 14:30:00|11269.5|11267.7|11262.9|11261.1|11280.2|11278.4|11259.6|11257.8|0
1727879700000|2024-10-02 14:35:00|11261.5|11259.7|11265.3|11263.5|11272.9|11271.1|11255.9|11254.1|0
1727880000000|2024-10-02 14:40:00|11265.1|11263.3|11259.8|11258|11276.8|11275|11259.8|11258|0
1727880300000|2024-10-02 14:45:00|11259.2|11257.4|11284.2|11282.4|11285.6|11283.8|11256.2|11254.4|0
1727880600000|2024-10-02 14:50:00|11284.1|11282.3|11245.4|11243.6|11286.2|11284.4|11244.9|11243.1|0
1727880900000|2024-10-02 14:55:00|11245.3|11243.5|11254.3|11252.5|11258.8|11257|11241|11239.2|0
1727881200000|2024-10-02 15:00:00|11254.7|11252.9|11281.5|11279.7|11283.4|11281.6|11252.8|11251|0
1727881500000|2024-10-02 15:05:00|11281.3|11279.5|11278.2|11276.4|11286.9|11285.1|11266.9|11265.1|0
1727881800000|2024-10-02 15:10:00|11279.4|11277.6|11291.1|11289.3|11291.1|11289.3|11278.6|11276.8|0
1727882100000|2024-10-02 15:15:00|11290.8|11289|11313.4|11311.6|11314.7|11312.9|11289.5|11287.7|0
1727882400000|2024-10-02 15:20:00|11313.1|11311.3|11299.7|11297.9|11313.4|11311.6|11295.6|11293.8|0
1727882700000|2024-10-02 15:25:00|11299.5|11297.7|11299.7|11297.9|11300.9|11299.1|11286.7|11284.9|0
1727883000000|2024-10-02 15:30:00|11300.7|11298.9|11298.3|11296.5|11305.4|11303.6|11292.6|11290.8|0
1727883300000|2024-10-02 15:35:00|11298.7|11296.9|11298.7|11296.9|11302.6|11300.8|11292.5|11290.7|0
1727883600000|2024-10-02 15:40:00|11298.5|11296.7|11290.4|11288.6|11298.9|11297.1|11286.6|11284.8|0
1727883900000|2024-10-02 15:45:00|11290.3|11288.5|11291.4|11289.6|11291.6|11289.8|11283.7|11281.9|0
1727884200000|2024-10-02 15:50:00|11291.5|11289.7|11283.7|11281.9|11295.2|11293.4|11281.6|11279.8|0
1727884500000|2024-10-02 15:55:00|11283.6|11281.8|11291.2|11289.4|11291.9|11290.1|11273|11271.2|0
1727884800000|2024-10-02 16:00:00|11292|11290.2|11305.8|11304|11308|11306.2|11290|11288.2|0
1727885100000|2024-10-02 16:05:00|11305.9|11304.1|11303.9|11302.1|11313|11311.2|11301.1|11299.3|0
1727885400000|2024-10-02 16:10:00|11304.3|11302.5|11311|11309.2|11313.7|11311.9|11304.3|11302.5|0
1727885700000|2024-10-02 16:15:00|11311.3|11309.5|11293.3|11291.5|11313.9|11312.1|11293.3|11291.5|0
1727886000000|2024-10-02 16:20:00|11293.5|11291.7|11307.3|11305.5|11308.3|11306.5|11287.6|11285.8|0
1727886300000|2024-10-02 16:25:00|11307.2|11305.4|11309.8|11308|11316.3|11314.5|11307.2|11305.4|0
1727886600000|2024-10-02 16:30:00|11310.8|11309|11296.8|11295|11310.8|11309|11296.4|11294.6|0
1727886900000|2024-10-02 16:35:00|11297.2|11295.4|11305.6|11303.8|11306|11304.2|11294.9|11293.1|0
1727887200000|2024-10-02 16:40:00|11306.4|11304.6|11303|11301.2|11307.3|11305.5|11300.9|11299.1|0
1727887500000|2024-10-02 16:45:00|11302.9|11301.1|11290.2|11288.4|11304.2|11302.4|11289.5|11287.7|0
1727887800000|2024-10-02 16:50:00|11290.1|11288.3|11291.3|11289.5|11295.8|11294|11287|11285.2|0
1727888100000|2024-10-02 16:55:00|11291.5|11289.7|11265.4|11263.6|11292.3|11290.5|11264.9|11263.1|0
1727888400000|2024-10-02 17:00:00|11264.6|11262.8|11281.1|11279.3|11281.4|11279.6|11264|11262.2|0
1727888700000|2024-10-02 17:05:00|11280.8|11279|11274.1|11272.3|11283.3|11281.5|11273.3|11271.5|0
1727889000000|2024-10-02 17:10:00|11274.3|11272.5|11276.2|11274.4|11277.7|11275.9|11264.6|11262.8|0
1727889300000|2024-10-02 17:15:00|11275.8|11274|11278.1|11276.3|11279.1|11277.3|11272.1|11270.3|0
1727889600000|2024-10-02 17:20:00|11277.7|11275.9|11273|11271.2|11281.5|11279.7|11271.4|11269.6|0
1727889900000|2024-10-02 17:25:00|11272.7|11270.9|11287.4|11285.6|11291|11289.2|11269.2|11267.4|0
1727890200000|2024-10-02 17:30:00|11286.6|11284.8|11263.7|11261.9|11289|11287.2|11263.6|11261.8|0
1727890500000|2024-10-02 17:35:00|11263.8|11262|11282|11280.2|11283|11281.2|11258.4|11256.6|0
1727890800000|2024-10-02 17:40:00|11282.1|11280.3|11270.8|11269|11284.9|11283.1|11269.3|11267.5|0
1727891100000|2024-10-02 17:45:00|11270.3|11268.5|11286.8|11285|11287.5|11285.7|11269.2|11267.4|0
1727891400000|2024-10-02 17:50:00|11287|11285.2|11294.4|11292.6|11296.8|11295|11286.6|11284.8|0
1727891700000|2024-10-02 17:55:00|11294.8|11293|11300.8|11299|11301.4|11299.6|11293.1|11291.3|0
1727892000000|2024-10-02 18:00:00|11300.4|11298.6|11306.1|11304.3|11308.3|11306.5|11297.9|11296.1|0
1727892300000|2024-10-02 18:05:00|11306.3|11304.5|11307.6|11305.8|11308.1|11306.3|11304.3|11302.5|0
1727892600000|2024-10-02 18:10:00|11307.7|11305.9|11304|11302.2|11309.9|11308.1|11303.2|11301.4|0
1727892900000|2024-10-02 18:15:00|11304.3|11302.5|11309.5|11307.7|11309.8|11308|11302.9|11301.1|0
1727893200000|2024-10-02 18:20:00|11309.6|11307.8|11303.6|11301.8|11310.3|11308.5|11301.5|11299.7|0
1727893500000|2024-10-02 18:25:00|11304|11302.2|11296.3|11294.5|11308.9|11307.1|11276.8|11275|0
1727893800000|2024-10-02 18:30:00|11295.4|11293.6|11301|11299.2|11302.9|11301.1|11287.9|11286.1|0
1727894100000|2024-10-02 18:35:00|11300.9|11299.1|11301|11299.2|11304|11302.2|11297.6|11295.8|0
1727894400000|2024-10-02 18:40:00|11300.2|11298.4|11304.6|11302.8|11304.6|11302.8|11298|11296.2|0
1727894700000|2024-10-02 18:45:00|11304.5|11302.7|11303.5|11301.7|11305.5|11303.7|11298.8|11297|0
1727895000000|2024-10-02 18:50:00|11304.1|11302.3|11300.7|11298.9|11306.1|11304.3|11296.1|11294.3|0
1727895300000|2024-10-02 18:55:00|11300.6|11298.8|11303.5|11301.7|11305.8|11304|11297.8|11296|0
1727895600000|2024-10-02 19:00:00|11303.4|11301.6|11304.4|11302.6|11304.7|11302.9|11299.1|11297.3|0
1727895900000|2024-10-02 19:05:00|11303.7|11301.9|11309.1|11307.3|11309.1|11307.3|11300.2|11298.4|0
1727896200000|2024-10-02 19:10:00|11309.5|11307.7|11309.3|11307.5|11313.1|11311.3|11304.9|11303.1|0
1727896500000|2024-10-02 19:15:00|11309|11307.2|11310.3|11308.5|11311.4|11309.6|11304.1|11302.3|0
1727896800000|2024-10-02 19:20:00|11310.2|11308.4|11311.2|11309.4|11315|11313.2|11306.9|11305.1|0
1727897100000|2024-10-02 19:25:00|11311.1|11309.3|11314.9|11313.1|11315.4|11313.6|11308.8|11307|0
1727897400000|2024-10-02 19:30:00|11315.4|11313.6|11312.2|11310.4|11315.6|11313.8|11307.6|11305.8|0
1727897700000|2024-10-02 19:35:00|11312.4|11310.6|11307.4|11305.6|11318.5|11316.7|11305.4|11303.6|0
1727898000000|2024-10-02 19:40:00|11307.5|11305.7|11316.4|11314.6|11318.3|11316.5|11301.2|11299.4|0
1727898300000|2024-10-02 19:45:00|11316|11314.2|11320.9|11319.1|11323.3|11321.5|11316|11314.2|0
1727898600000|2024-10-02 19:50:00|11321|11319.2|11304|11302.2|11321|11319.2|11300.1|11298.3|0
1727898900000|2024-10-02 19:55:00|11301|11299.2|11280.4|11278.6|11301|11299.2|11279.1|11277.3|0
1727899200000|2024-10-02 20:00:00|11282.2|11279.2|11273|11270|11298.9|11295.9|11272.1|11269.1|0
1727899500000|2024-10-02 20:05:00|11273.1|11270.1|11280.5|11277.5|11280.8|11277.8|11273.1|11270.1|0
1727899800000|2024-10-02 20:10:00|11281.8|11278.8|11290|11287|11290|11287|11280|11277|0
1727900100000|2024-10-02 20:15:00|11288.5|11285.5|11290.1|11287.1|11291|11288|11286.8|11283.8|0
1727900400000|2024-10-02 20:20:00|11290.2|11287.2|11292|11289|11292.3|11289.3|11288.4|11285.4|0
1727900700000|2024-10-02 20:25:00|11291.9|11288.9|11290.5|11287.5|11291.9|11288.9|11288|11285|0
1727901000000|2024-10-02 20:30:00|11289.8|11286.8|11297.9|11294.9|11297.9|11294.9|11289.3|11286.3|0
1727901300000|2024-10-02 20:35:00|11298|11295|11314.9|11311.9|11316.1|11313.1|11297.4|11294.4|0
1727901600000|2024-10-02 20:40:00|11314.8|11311.8|11324.4|11321.4|11326.1|11323.1|11314.8|11311.8|0
1727901900000|2024-10-02 20:45:00|11324.5|11321.5|11325|11322|11325.3|11322.3|11323.2|11320.2|0
1727902200000|2024-10-02 20:50:00|11324.9|11321.9|11323.2|11320.2|11326.2|11323.2|11322.2|11319.2|0
1727902500000|2024-10-02 20:55:00|11323.1|11320.1|11324.7|11321.7|11328|11325|11323.1|11320.1|0
1727902800000|2024-10-02 21:00:00|11324.6|11321.6|11326.4|11323.4|11326.4|11323.4|11323.3|11320.3|0
1727903100000|2024-10-02 21:05:00|11325.5|11322.5|11324|11321|11326.1|11323.1|11321.7|11318.7|0
1727903400000|2024-10-02 21:10:00|11324.1|11321.1|11321.5|11318.5|11324.1|11321.1|11321|11318|0
1727903700000|2024-10-02 21:15:00|11321.6|11318.6|11320.1|11317.1|11322.2|11319.2|11320|11317|0
1727904000000|2024-10-02 21:20:00|11319.9|11316.9|11312.5|11309.5|11321|11318|11311.6|11308.6|0
1727904300000|2024-10-02 21:25:00|11312.6|11309.6|11312|11309|11321.3|11318.3|11311.9|11308.9|0
1727904600000|2024-10-02 21:30:00|11312.4|11309.4|11312.3|11309.3|11313.4|11310.4|11312.2|11309.2|0
1727904900000|2024-10-02 21:35:00|11312.1|11309.1|11314.2|11311.2|11319.4|11316.4|11307|11304|0
1727905200000|2024-10-02 21:40:00|11314.1|11311.1|11312.3|11309.3|11314.6|11311.6|11312.1|11309.1|0
1727905500000|2024-10-02 21:45:00|11312.2|11309.2|11312.2|11309.2|11312.7|11309.7|11311.6|11308.6|0
1727905800000|2024-10-02 21:50:00|11312|11309|11312.9|11309.9|11313.7|11310.7|11311.1|11308.1|0
1727906100000|2024-10-02 21:55:00|11312.7|11309.7|11313.9|11310.9|11313.9|11310.9|11311.6|11308.6|0
1727906400000|2024-10-02 22:00:00|11314|11311|11311.4|11308.4|11314.4|11311.4|11308.7|11305.7|0
1727906700000|2024-10-02 22:05:00|11311.5|11308.5|11313.5|11310.5|11315.3|11312.3|11310.6|11307.6|0
1727907000000|2024-10-02 22:10:00|11313.8|11310.8|11313.3|11310.3|11314.6|11311.6|11312.4|11309.4|0
1727907300000|2024-10-02 22:15:00|11313.4|11310.4|11312.5|11309.5|11313.4|11310.4|11312.5|11309.5|0
1727907600000|2024-10-02 22:20:00|11312.4|11309.4|11303.4|11300.4|11312.6|11309.6|11301.5|11298.5|0
1727907900000|2024-10-02 22:25:00|11303.5|11300.5|11299.7|11296.7|11303.6|11300.6|11298.2|11295.2|0
1727908200000|2024-10-02 22:30:00|11299.8|11296.8|11301.5|11298.5|11301.6|11298.6|11299.8|11296.8|0
1727908500000|2024-10-02 22:35:00|11301.6|11298.6|11313.8|11310.8|11313.9|11310.9|11301|11298|0
1727908800000|2024-10-02 22:40:00|11313.6|11310.6|11312.8|11309.8|11313.6|11310.6|11312.5|11309.5|0
1727909100000|2024-10-02 22:45:00|11312.7|11309.7|11313.2|11310.2|11313.5|11310.5|11311.2|11308.2|0
1727909400000|2024-10-02 22:50:00|11313.3|11310.3|11313|11310|11313.4|11310.4|11312.7|11309.7|0
1727909700000|2024-10-02 22:55:00|11313.1|11310.1|11313.5|11310.5|11313.5|11310.5|11312.3|11309.3|0
1727910000000|2024-10-02 23:00:00|11313.3|11310.3|11310.4|11307.4|11313.6|11310.6|11310.4|11307.4|0
1727910300000|2024-10-02 23:05:00|11310.6|11307.6|11306.8|11303.8|11311.3|11308.3|11306.7|11303.7|0
1727910600000|2024-10-02 23:10:00|11306.7|11303.7|11307.3|11304.3|11308|11305|11306.7|11303.7|0
1727910900000|2024-10-02 23:15:00|11307.2|11304.2|11307.5|11304.5|11308.1|11305.1|11307.2|11304.2|0
1727911200000|2024-10-02 23:20:00|11307.4|11304.4|11307.1|11304.1|11308.2|11305.2|11307|11304|0
1727911500000|2024-10-02 23:25:00|11307.2|11304.2|11302.5|11299.5|11308.7|11305.7|11302.1|11299.1|0
1727911800000|2024-10-02 23:30:00|11302.6|11299.6|11304.1|11301.1|11304.1|11301.1|11302.6|11299.6|0
1727912100000|2024-10-02 23:35:00|11304.2|11301.2|11308.9|11305.9|11308.9|11305.9|11304.1|11301.1|0
1727912400000|2024-10-02 23:40:00|11309|11306|11310.3|11307.3|11310.5|11307.5|11309|11306|0
1727912700000|2024-10-02 23:45:00|11310.5|11307.5|11310.8|11307.8|11311.4|11308.4|11306.5|11303.5|0
1727913000000|2024-10-02 23:50:00|11310.9|11307.9|11309.8|11306.8|11313.5|11310.5|11306.7|11303.7|0
1727913300000|2024-10-02 23:55:00|11310.1|11307.1|11313.4|11308.4|11313.4|11310.2|11309.6|11306.6|0
1727913600000|2024-10-03 00:00:00|11313.6|11308.6|11297.6|11292.6|11313.9|11308.9|11297|11292|0
1727913900000|2024-10-03 00:05:00|11298|11293|11301.7|11296.7|11302.6|11297.6|11287|11282|0
1727914200000|2024-10-03 00:10:00|11301.8|11296.8|11291.9|11286.9|11301.9|11296.9|11291.9|11286.9|0
1727914500000|2024-10-03 00:15:00|11292.2|11287.2|11283.2|11278.2|11293|11288|11273.4|11268.4|0
1727914800000|2024-10-03 00:20:00|11283.1|11278.1|11289.2|11284.2|11290|11285|11278.4|11273.4|0
1727915100000|2024-10-03 00:25:00|11289.1|11284.1|11285.2|11280.2|11289.7|11284.7|11283.3|11278.3|0
1727915400000|2024-10-03 00:30:00|11284.9|11279.9|11286.4|11281.4|11290.1|11285.1|11280.3|11275.3|0
1727915700000|2024-10-03 00:35:00|11286.6|11281.6|11284.8|11279.8|11287.2|11282.2|11282|11277|0
1727916000000|2024-10-03 00:40:00|11284.7|11279.7|11280.9|11275.9|11286.4|11281.4|11279|11274|0
1727916300000|2024-10-03 00:45:00|11281.1|11276.1|11283.6|11278.6|11285.8|11280.8|11276.3|11271.3|0
1727916600000|2024-10-03 00:50:00|11283.7|11278.7|11279.6|11274.6|11285.4|11280.4|11278.7|11273.7|0
1727916900000|2024-10-03 00:55:00|11279.7|11274.7|11282.5|11277.5|11283.8|11278.8|11275.8|11270.8|0
1727917200000|2024-10-03 01:00:00|11282.6|11277.6|11290|11285|11290.9|11285.9|11281.7|11276.7|0
1727917500000|2024-10-03 01:05:00|11290.1|11285.1|11269.4|11264.4|11290.8|11285.8|11268.2|11263.2|0
1727917800000|2024-10-03 01:10:00|11268.8|11263.8|11273.7|11268.7|11279.1|11274.1|11268.3|11263.3|0
1727918100000|2024-10-03 01:15:00|11273.8|11268.8|11274.7|11269.7|11280.4|11275.4|11272|11267|0
1727918400000|2024-10-03 01:20:00|11274.4|11269.4|11274.7|11269.7|11277.5|11272.5|11273.1|11268.1|0
1727918700000|2024-10-03 01:25:00|11274.6|11269.6|11269.3|11264.3|11275.3|11270.3|11264.2|11259.2|0
1727919000000|2024-10-03 01:30:00|11270.5|11265.5|11260.4|11255.4|11271.5|11266.5|11259.6|11254.6|0
1727919300000|2024-10-03 01:35:00|11260.5|11255.5|11265.9|11260.9|11266|11261|11259.9|11254.9|0
1727919600000|2024-10-03 01:40:00|11265.8|11260.8|11258|11253|11265.9|11260.9|11256.8|11251.8|0
1727919900000|2024-10-03 01:45:00|11257.3|11252.3|11262.5|11257.5|11263.2|11258.2|11256.1|11251.1|0
1727920200000|2024-10-03 01:50:00|11262.4|11257.4|11267.4|11262.4|11268.8|11263.8|11261|11256|0
1727920500000|2024-10-03 01:55:00|11267.5|11262.5|11269.3|11264.3|11271|11266|11262|11257|0
1727920800000|2024-10-03 02:00:00|11269.1|11264.1|11263.5|11258.5|11270.3|11265.3|11263.1|11258.1|0
1727921100000|2024-10-03 02:05:00|11264.1|11259.1|11264.3|11259.3|11268.9|11263.9|11262.9|11257.9|0
1727921400000|2024-10-03 02:10:00|11264.1|11259.1|11262.4|11257.4|11265.3|11260.3|11259.9|11254.9|0
1727921700000|2024-10-03 02:15:00|11262.5|11257.5|11259.2|11254.2|11263.6|11258.6|11257.5|11252.5|0
1727922000000|2024-10-03 02:20:00|11259.1|11254.1|11262.8|11257.8|11265.6|11260.6|11259.1|11254.1|0
1727922300000|2024-10-03 02:25:00|11262.9|11257.9|11270.5|11265.5|11272|11267|11262.9|11257.9|0
1727922600000|2024-10-03 02:30:00|11270.6|11265.6|11269.1|11264.1|11274.4|11269.4|11268.7|11263.7|0
1727922900000|2024-10-03 02:35:00|11269|11264|11269|11264|11273.4|11268.4|11268.6|11263.6|0
1727923200000|2024-10-03 02:40:00|11268.9|11263.9|11269|11264|11271.9|11266.9|11267.1|11262.1|0
1727923500000|2024-10-03 02:45:00|11268.9|11263.9|11271.9|11266.9|11276|11271|11268.9|11263.9|0
1727923800000|2024-10-03 02:50:00|11272|11267|11263.8|11258.8|11272.4|11267.4|11261.8|11256.8|0
1727924100000|2024-10-03 02:55:00|11263.7|11258.7|11262.1|11257.1|11265.7|11260.7|11259.9|11254.9|0
1727924400000|2024-10-03 03:00:00|11262|11257|11258.7|11253.7|11263.6|11258.6|11257.9|11252.9|0
1727924700000|2024-10-03 03:05:00|11258.4|11253.4|11263.3|11258.3|11264.9|11259.9|11257.5|11252.5|0
1727925000000|2024-10-03 03:10:00|11263.4|11258.4|11270.1|11265.1|11271.3|11266.3|11262.9|11257.9|0
1727925300000|2024-10-03 03:15:00|11270.2|11265.2|11269.3|11264.3|11271.4|11266.4|11265.8|11260.8|0
1727925600000|2024-10-03 03:20:00|11269.5|11264.5|11269.9|11264.9|11271|11266|11268.9|11263.9|0
1727925900000|2024-10-03 03:25:00|11269.8|11264.8|11265.2|11260.2|11269.9|11264.9|11262.4|11257.4|0
1727926200000|2024-10-03 03:30:00|11266.3|11261.3|11260.8|11255.8|11267.5|11262.5|11260.1|11255.1|0
1727926500000|2024-10-03 03:35:00|11260.6|11255.6|11254.3|11249.3|11263.3|11258.3|11248|11243|0
1727926800000|2024-10-03 03:40:00|11254.2|11249.2|11251.6|11246.6|11255.8|11250.8|11248.7|11243.7|0
1727927100000|2024-10-03 03:45:00|11251.9|11246.9|11250.2|11245.2|11255|11250|11249.6|11244.6|0
1727927400000|2024-10-03 03:50:00|11250.4|11245.4|11248.3|11243.3|11251.1|11246.1|11247|11242|0
1727927700000|2024-10-03 03:55:00|11248.2|11243.2|11254.1|11249.1|11254.8|11249.8|11248.1|11243.1|0
1727928000000|2024-10-03 04:00:00|11254.2|11249.2|11255.3|11250.3|11256.4|11251.4|11252.8|11247.8|0
1727928300000|2024-10-03 04:05:00|11255.2|11250.2|11256.4|11251.4|11257.5|11252.5|11254.6|11249.6|0
1727928600000|2024-10-03 04:10:00|11256.3|11251.3|11256.1|11251.1|11258.4|11253.4|11255.5|11250.5|0
1727928900000|2024-10-03 04:15:00|11256|11251|11253.9|11248.9|11257.4|11252.4|11252.7|11247.7|0
1727929200000|2024-10-03 04:20:00|11254|11249|11256.9|11251.9|11257.6|11252.6|11253.4|11248.4|0
1727929500000|2024-10-03 04:25:00|11256.8|11251.8|11255|11250|11256.8|11251.8|11254|11249|0
1727929800000|2024-10-03 04:30:00|11255.2|11250.2|11258|11253|11258.5|11253.5|11255.2|11250.2|0
1727930100000|2024-10-03 04:35:00|11257.9|11252.9|11256.2|11251.2|11257.9|11252.9|11255.2|11250.2|0
1727930400000|2024-10-03 04:40:00|11256.1|11251.1|11253.6|11248.6|11257|11252|11251|11246|0
1727930700000|2024-10-03 04:45:00|11253.5|11248.5|11251.1|11246.1|11254.7|11249.7|11249.1|11244.1|0
1727931000000|2024-10-03 04:50:00|11251.3|11246.3|11251.3|11246.3|11252.1|11247.1|11249.3|11244.3|0
1727931300000|2024-10-03 04:55:00|11251.4|11246.4|11251.8|11246.8|11253.6|11248.6|11250.8|11245.8|0
1727931600000|2024-10-03 05:00:00|11251.9|11246.9|11254.3|11249.3|11256.6|11251.6|11251.9|11246.9|0
1727931900000|2024-10-03 05:05:00|11254.4|11249.4|11256.5|11251.5|11258.6|11253.6|11251.6|11246.6|0
1727932200000|2024-10-03 05:10:00|11256.4|11251.4|11256.3|11251.3|11258.9|11253.9|11253.7|11248.7|0
1727932500000|2024-10-03 05:15:00|11256.4|11251.4|11255.5|11250.5|11259.2|11254.2|11255.4|11250.4|0
1727932800000|2024-10-03 05:20:00|11255.4|11250.4|11256.7|11251.7|11258.7|11253.7|11255.2|11250.2|0
1727933100000|2024-10-03 05:25:00|11256.8|11251.8|11257|11252|11257.9|11252.9|11253.3|11248.3|0
1727933400000|2024-10-03 05:30:00|11256.9|11251.9|11259.2|11254.2|11261.2|11256.2|11255.1|11250.1|0
1727933700000|2024-10-03 05:35:00|11259.1|11254.1|11261.5|11256.5|11262.1|11257.1|11258.1|11253.1|0
1727934000000|2024-10-03 05:40:00|11261.3|11256.3|11251.9|11246.9|11263.8|11258.8|11250.8|11245.8|0
1727934300000|2024-10-03 05:45:00|11251.4|11246.4|11248.8|11243.8|11251.5|11246.5|11245|11240|0
1727934600000|2024-10-03 05:50:00|11248.9|11243.9|11248.4|11243.4|11255.7|11250.7|11248|11243|0
1727934900000|2024-10-03 05:55:00|11248.5|11243.5|11248.4|11243.4|11250.3|11245.3|11247.9|11242.9|0
1727935200000|2024-10-03 06:00:00|11248.3|11243.3|11253.5|11248.5|11253.7|11248.7|11246.2|11241.2|0
1727935500000|2024-10-03 06:05:00|11253.7|11248.7|11258.2|11253.2|11258.8|11253.8|11253.1|11248.1|0
1727935800000|2024-10-03 06:10:00|11258.3|11253.3|11254.9|11249.9|11260.8|11255.8|11253.7|11248.7|0
1727936100000|2024-10-03 06:15:00|11255|11250|11255.9|11250.9|11258|11253|11255|11250|0
1727936400000|2024-10-03 06:20:00|11255.8|11250.8|11254|11249|11257.2|11252.2|11252|11247|0
1727936700000|2024-10-03 06:25:00|11254.1|11249.1|11248|11243|11255.1|11250.1|11246.1|11241.1|0
1727937000000|2024-10-03 06:30:00|11249.9|11244.9|11251.2|11246.2|11252.7|11247.7|11247.3|11242.3|0
1727937300000|2024-10-03 06:35:00|11251.3|11246.3|11243.8|11238.8|11252.8|11247.8|11240.9|11235.9|0
1727937600000|2024-10-03 06:40:00|11243.9|11238.9|11255.7|11250.7|11256.1|11251.1|11243.1|11238.1|0
1727937900000|2024-10-03 06:45:00|11255.9|11250.9|11259.1|11254.1|11260.4|11255.4|11255.9|11250.9|0
1727938200000|2024-10-03 06:50:00|11259.2|11254.2|11265|11260|11267.2|11262.2|11258.4|11253.4|0
1727938500000|2024-10-03 06:55:00|11264.9|11259.9|11261.9|11256.9|11266.6|11261.6|11261.6|11256.6|0
1727938800000|2024-10-03 07:00:00|11261.8|11256.8|11261.2|11256.2|11262.4|11257.4|11254.3|11249.3|0
1727939100000|2024-10-03 07:05:00|11261.1|11256.1|11254.6|11249.6|11263.9|11258.9|11250.5|11245.5|0
1727939400000|2024-10-03 07:10:00|11254.7|11249.7|11239.7|11234.7|11255.3|11250.3|11237.2|11232.2|0
1727939700000|2024-10-03 07:15:00|11239.5|11234.5|11230.6|11225.6|11241.4|11236.4|11223.7|11218.7|0
1727940000000|2024-10-03 07:20:00|11231|11226|11233.3|11228.3|11240|11235|11225.8|11220.8|0
1727940300000|2024-10-03 07:25:00|11232.9|11227.9|11213.1|11208.1|11233.6|11228.6|11212.2|11207.2|0
1727940600000|2024-10-03 07:30:00|11213.3|11208.3|11211.2|11206.2|11215.2|11210.2|11200.5|11195.5|0
1727940900000|2024-10-03 07:35:00|11211.3|11206.3|11231.6|11226.6|11234.4|11229.4|11209.4|11204.4|0
1727941200000|2024-10-03 07:40:00|11231.7|11226.7|11234.1|11229.1|11241.3|11236.3|11225.2|11220.2|0
1727941500000|2024-10-03 07:45:00|11234|11229|11230.6|11225.6|11239.2|11234.2|11222.5|11217.5|0
1727941800000|2024-10-03 07:50:00|11230.4|11225.4|11237.4|11232.4|11240.5|11235.5|11222.8|11217.8|0
1727942100000|2024-10-03 07:55:00|11237.3|11232.3|11240.2|11235.2|11242.2|11237.2|11232|11227|0
1727942400000|2024-10-03 08:00:00|11240.7|11235.7|11238.7|11235.7|11254|11251|11230|11227|0
1727942700000|2024-10-03 08:05:00|11238.3|11235.3|11242.7|11239.7|11247.1|11244.1|11232.2|11229.2|0
1727943000000|2024-10-03 08:10:00|11242.4|11239.4|11232.1|11229.1|11242.6|11239.6|11231.3|11228.3|0
1727943300000|2024-10-03 08:15:00|11232.2|11229.2|11236.7|11233.7|11237|11234|11230.9|11227.9|0
1727943600000|2024-10-03 08:20:00|11236.8|11233.8|11236.9|11233.9|11238.1|11235.1|11234.3|11231.3|0
1727943900000|2024-10-03 08:25:00|11237|11234|11229.9|11226.9|11242|11239|11229.9|11226.9|0
1727944200000|2024-10-03 08:30:00|11237.7|11234.7|11230.7|11227.7|11242.9|11239.9|11230.7|11227.7|0
1727944500000|2024-10-03 08:35:00|11230.6|11227.6|11235.1|11232.1|11235.8|11232.8|11228.6|11225.6|0
1727944800000|2024-10-03 08:40:00|11235.2|11232.2|11235.2|11232.2|11246.6|11243.6|11232|11229|0
1727945100000|2024-10-03 08:45:00|11235|11232|11234.2|11231.2|11245.9|11242.9|11234.2|11231.2|0
1727945400000|2024-10-03 08:50:00|11234.5|11231.5|11232.5|11229.5|11243|11240|11231.7|11228.7|0
1727945700000|2024-10-03 08:55:00|11232.3|11229.3|11230.4|11227.4|11234|11231|11229.9|11226.9|0
1727946000000|2024-10-03 09:00:00|11228.5|11225.5|11228|11225|11235|11232|11227.7|11224.7|0
1727946300000|2024-10-03 09:05:00|11227.8|11224.8|11235.2|11232.2|11245.9|11242.9|11227.8|11224.8|0
1727946600000|2024-10-03 09:10:00|11235.1|11232.1|11236.9|11233.9|11239.3|11236.3|11235.1|11232.1|0
1727946900000|2024-10-03 09:15:00|11236.8|11233.8|11235.9|11232.9|11238.1|11235.1|11234.8|11231.8|0
1727947200000|2024-10-03 09:20:00|11235.8|11232.8|11248.6|11245.6|11248.7|11245.7|11234.7|11231.7|0
1727947500000|2024-10-03 09:25:00|11248.4|11245.4|11234.9|11231.9|11249.4|11246.4|11234.9|11231.9|0
1727947800000|2024-10-03 09:30:00|11235.1|11232.1|11236.8|11233.8|11236.9|11233.9|11231.5|11228.5|0
1727948100000|2024-10-03 09:35:00|11236.9|11233.9|11238.5|11235.5|11239.4|11236.4|11236.6|11233.6|0
1727948400000|2024-10-03 09:40:00|11238.6|11235.6|11238.5|11235.5|11239.5|11236.5|11237.7|11234.7|0
1727948700000|2024-10-03 09:45:00|11238.4|11235.4|11237.7|11234.7|11238.7|11235.7|11236.6|11233.6|0
1727949000000|2024-10-03 09:50:00|11237.6|11234.6|11234.2|11231.2|11237.7|11234.7|11231.6|11228.6|0
1727949300000|2024-10-03 09:55:00|11234.3|11231.3|11236.9|11233.9|11237|11234|11234.2|11231.2|0
1727949600000|2024-10-03 10:00:00|11235.6|11232.6|11238.5|11235.5|11240.8|11237.8|11232.8|11229.8|0
1727949900000|2024-10-03 10:05:00|11238.6|11235.6|11236.3|11233.3|11239.4|11236.4|11234.1|11231.1|0
1727950200000|2024-10-03 10:10:00|11236.4|11233.4|11235.6|11232.6|11238.4|11235.4|11235.3|11232.3|0
1727950500000|2024-10-03 10:15:00|11235.1|11232.1|11242.1|11239.1|11243.1|11240.1|11235|11232|0
1727950800000|2024-10-03 10:20:00|11242.4|11239.4|11245.3|11242.3|11245.5|11242.5|11240.8|11237.8|0
1727951100000|2024-10-03 10:25:00|11245.5|11242.5|11244.1|11241.1|11246|11243|11243.1|11240.1|0
1727951400000|2024-10-03 10:30:00|11240.7|11237.7|11252.3|11249.3|11254.8|11251.8|11240.6|11237.6|0
1727951700000|2024-10-03 10:35:00|11252.4|11249.4|11244.1|11241.1|11252.4|11249.4|11244.1|11241.1|0
1727952000000|2024-10-03 10:40:00|11243.9|11240.9|11242.9|11239.9|11243.9|11240.9|11237.6|11234.6|0
1727952300000|2024-10-03 10:45:00|11242.6|11239.6|11245.2|11242.2|11245.9|11242.9|11240.3|11237.3|0
1727952600000|2024-10-03 10:50:00|11245.3|11242.3|11248|11245|11248.8|11245.8|11244.9|11241.9|0
1727952900000|2024-10-03 10:55:00|11247.9|11244.9|11252.1|11249.1|11252.5|11249.5|11247.9|11244.9|0
1727953200000|2024-10-03 11:00:00|11252.9|11249.9|11263.3|11260.3|11263.5|11260.5|11252.9|11249.9|0
1727953500000|2024-10-03 11:05:00|11263.2|11260.2|11260.9|11257.9|11264|11261|11257.6|11254.6|0
1727953800000|2024-10-03 11:10:00|11260.6|11257.6|11258.6|11255.6|11260.8|11257.8|11257.9|11254.9|0
1727954100000|2024-10-03 11:15:00|11258.4|11255.4|11251.8|11248.8|11258.4|11255.4|11251.8|11248.8|0
1727954400000|2024-10-03 11:20:00|11251.9|11248.9|11257.2|11254.2|11258.2|11255.2|11251.9|11248.9|0
1727954700000|2024-10-03 11:25:00|11257.1|11254.1|11256.9|11253.9|11258.2|11255.2|11255.6|11252.6|0
1727955000000|2024-10-03 11:30:00|11256.8|11253.8|11258.4|11255.4|11258.6|11255.6|11256.5|11253.5|0
1727955300000|2024-10-03 11:35:00|11258.5|11255.5|11259.8|11256.8|11259.8|11256.8|11258.2|11255.2|0
1727955600000|2024-10-03 11:40:00|11259.2|11256.2|11265.3|11262.3|11265.4|11262.4|11258.2|11255.2|0
1727955900000|2024-10-03 11:45:00|11265.2|11262.2|11265.3|11262.3|11267.8|11264.8|11264.7|11261.7|0
1727956200000|2024-10-03 11:50:00|11265.5|11262.5|11269.6|11266.6|11269.9|11266.9|11264.8|11261.8|0
1727956500000|2024-10-03 11:55:00|11269.7|11266.7|11274.3|11271.3|11277.2|11274.2|11268.6|11265.6|0
1727956800000|2024-10-03 12:00:00|11275.3|11272.3|11272|11269|11276.1|11273.1|11271|11268|0
1727957100000|2024-10-03 12:05:00|11270.8|11267.8|11272.7|11269.7|11275|11272|11269.4|11266.4|0
1727957400000|2024-10-03 12:10:00|11272.6|11269.6|11281.2|11278.2|11282.2|11279.2|11268.5|11265.5|0
1727957700000|2024-10-03 12:15:00|11281.3|11278.3|11282.6|11279.6|11285.5|11282.5|11280.8|11277.8|0
1727958000000|2024-10-03 12:20:00|11282.5|11279.5|11272.3|11269.3|11283.7|11280.7|11271.7|11268.7|0
1727958300000|2024-10-03 12:25:00|11272.2|11269.2|11277|11274|11278.9|11275.9|11271.9|11268.9|0
1727958600000|2024-10-03 12:30:00|11276.8|11273.8|11279.6|11276.6|11289.5|11286.5|11274.6|11271.6|0
1727958900000|2024-10-03 12:35:00|11279.7|11276.7|11260.2|11257.2|11281.4|11278.4|11260.1|11257.1|0
1727959200000|2024-10-03 12:40:00|11260.3|11257.3|11265.7|11262.7|11267.7|11264.7|11258.3|11255.3|0
1727959500000|2024-10-03 12:45:00|11265.8|11262.8|11269.2|11266.2|11272|11269|11265.8|11262.8|0
1727959800000|2024-10-03 12:50:00|11269|11266|11264.9|11261.9|11269.7|11266.7|11263.6|11260.6|0
1727960100000|2024-10-03 12:55:00|11265|11262|11251.3|11248.3|11265.6|11262.6|11251.1|11248.1|0
1727960400000|2024-10-03 13:00:00|11251.1|11248.1|11251.6|11248.6|11252.1|11249.1|11242.7|11239.7|0
1727960700000|2024-10-03 13:05:00|11251.5|11248.5|11255.5|11252.5|11258.8|11255.8|11249.9|11246.9|0
1727961000000|2024-10-03 13:10:00|11255.6|11252.6|11249.3|11246.3|11257|11254|11247.9|11244.9|0
1727961300000|2024-10-03 13:15:00|11249.7|11246.7|11250.1|11247.1|11250.8|11247.8|11244.7|11241.7|0
1727961600000|2024-10-03 13:20:00|11250|11247|11254.6|11251.6|11255|11252|11245.1|11242.1|0
1727961900000|2024-10-03 13:25:00|11248.6|11245.6|11238.2|11235.2|11250.8|11247.8|11231.5|11228.5|0
1727962200000|2024-10-03 13:30:00|11242.8|11239.8|11279.3|11277.5|11282.2|11280.4|11225.1|11223.3|0
1727962500000|2024-10-03 13:35:00|11281.8|11280|11275.4|11273.6|11283|11281.2|11269.8|11268|0
1727962800000|2024-10-03 13:40:00|11274.8|11273|11305.6|11303.8|11310.8|11309|11266.7|11264.9|0
1727963100000|2024-10-03 13:45:00|11305.3|11303.5|11304.2|11302.4|11312.5|11310.7|11289.8|11288|0
1727963400000|2024-10-03 13:50:00|11304|11302.2|11319.7|11317.9|11320.1|11318.3|11297.8|11296|0
1727963700000|2024-10-03 13:55:00|11319.9|11318.1|11327.4|11325.6|11342.4|11340.6|11318.5|11316.7|0
1727964000000|2024-10-03 14:00:00|11330|11328.2|11366.9|11365.1|11366.9|11365.1|11329.3|11327.5|0
1727964300000|2024-10-03 14:05:00|11366.5|11364.7|11377.8|11376|11380.2|11378.4|11366.2|11364.4|0
1727964600000|2024-10-03 14:10:00|11379.3|11377.5|11324|11322.2|11381.3|11379.5|11296.9|11295.1|0
1727964900000|2024-10-03 14:15:00|11324.8|11323|11324.4|11322.6|11348.3|11346.5|11316.1|11314.3|0
1727965200000|2024-10-03 14:20:00|11324.2|11322.4|11291.2|11289.4|11324.4|11322.6|11271.7|11269.9|0
1727965500000|2024-10-03 14:25:00|11290.9|11289.1|11288.1|11286.3|11297.9|11296.1|11286.2|11284.4|0
1727965800000|2024-10-03 14:30:00|11286.8|11285|11320.3|11318.5|11325.2|11323.4|11272.6|11270.8|0
1727966100000|2024-10-03 14:35:00|11320.2|11318.4|11302.9|11301.1|11322.7|11320.9|11297.9|11296.1|0
1727966400000|2024-10-03 14:40:00|11302.6|11300.8|11288.2|11286.4|11312.1|11310.3|11263.5|11261.7|0
1727966700000|2024-10-03 14:45:00|11288.4|11286.6|11305.5|11303.7|11322.7|11320.9|11281.3|11279.5|0
1727967000000|2024-10-03 14:50:00|11307.5|11305.7|11336.3|11334.5|11345.7|11343.9|11307.2|11305.4|0
1727967300000|2024-10-03 14:55:00|11336.1|11334.3|11293.1|11291.3|11336.3|11334.5|11290.5|11288.7|0
1727967600000|2024-10-03 15:00:00|11292.5|11290.7|11291.5|11289.7|11303.4|11301.6|11287.9|11286.1|0
1727967900000|2024-10-03 15:05:00|11291.1|11289.3|11312.4|11310.6|11319.6|11317.8|11288.5|11286.7|0
1727968200000|2024-10-03 15:10:00|11312.3|11310.5|11313.9|11312.1|11316.2|11314.4|11300.8|11299|0
1727968500000|2024-10-03 15:15:00|11313.5|11311.7|11314.3|11312.5|11328.1|11326.3|11311.9|11310.1|0
1727968800000|2024-10-03 15:20:00|11314.1|11312.3|11339.8|11338|11343.1|11341.3|11314.1|11312.3|0
1727969100000|2024-10-03 15:25:00|11340|11338.2|11330|11328.2|11340|11338.2|11318.2|11316.4|0
1727969400000|2024-10-03 15:30:00|11329.4|11327.6|11349|11347.2|11354.2|11352.4|11329.4|11327.6|0
1727969700000|2024-10-03 15:35:00|11348.4|11346.6|11343.1|11341.3|11350.1|11348.3|11340.1|11338.3|0
1727970000000|2024-10-03 15:40:00|11343.3|11341.5|11357.5|11355.7|11363.1|11361.3|11343.3|11341.5|0
1727970300000|2024-10-03 15:45:00|11358.9|11357.1|11351.8|11350|11361.5|11359.7|11350.7|11348.9|0
1727970600000|2024-10-03 15:50:00|11351.9|11350.1|11361|11359.2|11367.6|11365.8|11351.9|11350.1|0
1727970900000|2024-10-03 15:55:00|11361.1|11359.3|11353|11351.2|11363.2|11361.4|11351.9|11350.1|0
1727971200000|2024-10-03 16:00:00|11353.3|11351.5|11346.9|11345.1|11356.5|11354.7|11346.7|11344.9|0
1727971500000|2024-10-03 16:05:00|11346.5|11344.7|11355.6|11353.8|11360.3|11358.5|11346|11344.2|0
1727971800000|2024-10-03 16:10:00|11355.7|11353.9|11357|11355.2|11359.5|11357.7|11354.1|11352.3|0
1727972100000|2024-10-03 16:15:00|11356.1|11354.3|11353.6|11351.8|11358.5|11356.7|11348.2|11346.4|0
1727972400000|2024-10-03 16:20:00|11353.5|11351.7|11361.7|11359.9|11364|11362.2|11351.6|11349.8|0
1727972700000|2024-10-03 16:25:00|11361.8|11360|11357.9|11356.1|11366|11364.2|11357.1|11355.3|0
1727973000000|2024-10-03 16:30:00|11358.5|11356.7|11349.3|11347.5|11358.5|11356.7|11339.7|11337.9|0
1727973300000|2024-10-03 16:35:00|11350.2|11348.4|11353.6|11351.8|11360.1|11358.3|11349.8|11348|0
1727973600000|2024-10-03 16:40:00|11353.4|11351.6|11337.4|11335.6|11353.4|11351.6|11329.4|11327.6|0
1727973900000|2024-10-03 16:45:00|11336.4|11334.6|11316.5|11314.7|11337.6|11335.8|11312.8|11311|0
1727974200000|2024-10-03 16:50:00|11316|11314.2|11296.4|11294.6|11319.6|11317.8|11292.4|11290.6|0
1727974500000|2024-10-03 16:55:00|11297.1|11295.3|11302.9|11301.1|11317.3|11315.5|11294.5|11292.7|0
1727974800000|2024-10-03 17:00:00|11302|11300.2|11286.7|11284.9|11302|11300.2|11278.9|11277.1|0
1727975100000|2024-10-03 17:05:00|11287.1|11285.3|11302.6|11300.8|11305.6|11303.8|11283.4|11281.6|0
1727975400000|2024-10-03 17:10:00|11300.5|11298.7|11299|11297.2|11309.8|11308|11296.5|11294.7|0
1727975700000|2024-10-03 17:15:00|11299.4|11297.6|11303.5|11301.7|11304.3|11302.5|11295.2|11293.4|0
1727976000000|2024-10-03 17:20:00|11303.3|11301.5|11324.3|11322.5|11331|11329.2|11303.2|11301.4|0
1727976300000|2024-10-03 17:25:00|11323.9|11322.1|11322.3|11320.5|11344|11342.2|11318|11316.2|0
1727976600000|2024-10-03 17:30:00|11322.4|11320.6|11336.6|11334.8|11338.1|11336.3|11320.5|11318.7|0
1727976900000|2024-10-03 17:35:00|11337.3|11335.5|11319.6|11317.8|11338.8|11337|11319.3|11317.5|0
1727977200000|2024-10-03 17:40:00|11319.8|11318|11323.2|11321.4|11324.2|11322.4|11304.9|11303.1|0
1727977500000|2024-10-03 17:45:00|11323.1|11321.3|11315.4|11313.6|11328.1|11326.3|11315.4|11313.6|0
1727977800000|2024-10-03 17:50:00|11314.8|11313|11324.8|11323|11325.3|11323.5|11313.6|11311.8|0
1727978100000|2024-10-03 17:55:00|11325|11323.2|11327.4|11325.6|11327.9|11326.1|11321.6|11319.8|0
1727978400000|2024-10-03 18:00:00|11327.7|11325.9|11330.2|11328.4|11331.6|11329.8|11323.7|11321.9|0
1727978700000|2024-10-03 18:05:00|11329.7|11327.9|11329|11327.2|11338.2|11336.4|11328.7|11326.9|0
1727979000000|2024-10-03 18:10:00|11328.4|11326.6|11323.9|11322.1|11331.7|11329.9|11322.2|11320.4|0
1727979300000|2024-10-03 18:15:00|11324.1|11322.3|11330.5|11328.7|11330.6|11328.8|11320.7|11318.9|0
1727979600000|2024-10-03 18:20:00|11330.2|11328.4|11319.7|11317.9|11331.5|11329.7|11307|11305.2|0
1727979900000|2024-10-03 18:25:00|11320.5|11318.7|11320.3|11318.5|11325.3|11323.5|11316.1|11314.3|0
1727980200000|2024-10-03 18:30:00|11320.4|11318.6|11316.9|11315.1|11320.5|11318.7|11309.2|11307.4|0
1727980500000|2024-10-03 18:35:00|11317|11315.2|11319.6|11317.8|11321.2|11319.4|11315.2|11313.4|0
1727980800000|2024-10-03 18:40:00|11320.2|11318.4|11320.2|11318.4|11326|11324.2|11320|11318.2|0
1727981100000|2024-10-03 18:45:00|11320.1|11318.3|11324.4|11322.6|11327.9|11326.1|11320.1|11318.3|0
1727981400000|2024-10-03 18:50:00|11324.5|11322.7|11317.4|11315.6|11329.6|11327.8|11315.2|11313.4|0
1727981700000|2024-10-03 18:55:00|11317.5|11315.7|11313|11311.2|11324.7|11322.9|11311.6|11309.8|0
1727982000000|2024-10-03 19:00:00|11311|11309.2|11313|11311.2|11315|11313.2|11306.9|11305.1|0
1727982300000|2024-10-03 19:05:00|11313.3|11311.5|11305|11303.2|11313.3|11311.5|11298.6|11296.8|0
1727982600000|2024-10-03 19:10:00|11305.1|11303.3|11305.4|11303.6|11306.7|11304.9|11296|11294.2|0
1727982900000|2024-10-03 19:15:00|11305.5|11303.7|11305.3|11303.5|11307.8|11306|11302.6|11300.8|0
1727983200000|2024-10-03 19:20:00|11305.7|11303.9|11309.6|11307.8|11313.3|11311.5|11304.1|11302.3|0
1727983500000|2024-10-03 19:25:00|11309|11307.2|11299.7|11297.9|11309.9|11308.1|11296.6|11294.8|0
1727983800000|2024-10-03 19:30:00|11299.8|11298|11314.1|11312.3|11314.1|11312.3|11298.3|11296.5|0
1727984100000|2024-10-03 19:35:00|11314.5|11312.7|11322.5|11320.7|11322.5|11320.7|11314.1|11312.3|0
1727984400000|2024-10-03 19:40:00|11322.9|11321.1|11312.7|11310.9|11323.3|11321.5|11312.7|11310.9|0
1727984700000|2024-10-03 19:45:00|11312.5|11310.7|11325.9|11324.1|11326.5|11324.7|11310.2|11308.4|0
1727985000000|2024-10-03 19:50:00|11325.2|11323.4|11334.7|11332.9|11339.7|11337.9|11318|11316.2|0
1727985300000|2024-10-03 19:55:00|11335.7|11333.9|11342.8|11341|11353.9|11352.1|11326.4|11324.6|0
1727985600000|2024-10-03 20:00:00|11326.3|11323.3|11334.4|11331.4|11334.6|11331.6|11318|11315|0
1727985900000|2024-10-03 20:05:00|11334.5|11331.5|11334.7|11331.7|11339.2|11336.2|11334.2|11331.2|0
1727986200000|2024-10-03 20:10:00|11334.6|11331.6|11335|11332|11336.4|11333.4|11334.6|11331.6|0
1727986500000|2024-10-03 20:15:00|11334.9|11331.9|11334.2|11331.2|11335.6|11332.6|11334|11331|0
1727986800000|2024-10-03 20:20:00|11334.3|11331.3|11331|11328|11334.3|11331.3|11331|11328|0
1727987100000|2024-10-03 20:25:00|11331.1|11328.1|11329.8|11326.8|11331.1|11328.1|11329|11326|0
1727987400000|2024-10-03 20:30:00|11330.1|11327.1|11330.8|11327.8|11330.9|11327.9|11328.2|11325.2|0
1727987700000|2024-10-03 20:35:00|11330.7|11327.7|11327.3|11324.3|11330.8|11327.8|11327.1|11324.1|0
1727988000000|2024-10-03 20:40:00|11327.4|11324.4|11326.4|11323.4|11329.2|11326.2|11326.2|11323.2|0
1727988300000|2024-10-03 20:45:00|11326.3|11323.3|11328|11325|11328.2|11325.2|11325.1|11322.1|0
1727988600000|2024-10-03 20:50:00|11327.8|11324.8|11329.2|11326.2|11329.5|11326.5|11327.8|11324.8|0
1727988900000|2024-10-03 20:55:00|11329.1|11326.1|11325.2|11322.2|11330.2|11327.2|11324.3|11321.3|0
1727989200000|2024-10-03 21:00:00|11325.3|11322.3|11325.5|11322.5|11326|11323|11324.5|11321.5|0
1727989500000|2024-10-03 21:05:00|11325.6|11322.6|11325|11322|11326.3|11323.3|11324.6|11321.6|0
1727989800000|2024-10-03 21:10:00|11324.8|11321.8|11323|11320|11324.8|11321.8|11322.9|11319.9|0
1727990100000|2024-10-03 21:15:00|11323.1|11320.1|11323.3|11320.3|11323.6|11320.6|11322.4|11319.4|0
1727990400000|2024-10-03 21:20:00|11323.4|11320.4|11320.4|11317.4|11323.4|11320.4|11320.4|11317.4|0
1727990700000|2024-10-03 21:25:00|11320.5|11317.5|11319.9|11316.9|11320.5|11317.5|11318.8|11315.8|0
1727991000000|2024-10-03 21:30:00|11320|11317|11319.2|11316.2|11320.1|11317.1|11319.2|11316.2|0
1727991300000|2024-10-03 21:35:00|11319.3|11316.3|11316.7|11313.7|11319.3|11316.3|11316.2|11313.2|0
1727991600000|2024-10-03 21:40:00|11316.8|11313.8|11318.4|11315.4|11319|11316|11316.8|11313.8|0
1727991900000|2024-10-03 21:45:00|11318.5|11315.5|11319.2|11316.2|11319.2|11316.2|11317.8|11314.8|0
1727992200000|2024-10-03 21:50:00|11319|11316|11319|11316|11319.3|11316.3|11318.6|11315.6|0
1727992500000|2024-10-03 21:55:00|11319.1|11316.1|11321.2|11318.2|11321.2|11318.2|11318.9|11315.9|0
1727992800000|2024-10-03 22:00:00|11321|11318|11317.9|11314.9|11321|11318|11317.5|11314.5|0
1727993100000|2024-10-03 22:05:00|11317.8|11314.8|11314.9|11311.9|11318|11315|11314.9|11311.9|0
1727993400000|2024-10-03 22:10:00|11315.2|11312.2|11315.9|11312.9|11316.5|11313.5|11314.9|11311.9|0
1727993700000|2024-10-03 22:15:00|11315.7|11312.7|11314.3|11311.3|11315.8|11312.8|11313.7|11310.7|0
1727994000000|2024-10-03 22:20:00|11314.4|11311.4|11315.1|11312.1|11315.1|11312.1|11313.8|11310.8|0
1727994300000|2024-10-03 22:25:00|11314.9|11311.9|11316.5|11313.5|11316.7|11313.7|11314.9|11311.9|0
1727994600000|2024-10-03 22:30:00|11316.6|11313.6|11317.9|11314.9|11317.9|11314.9|11315.8|11312.8|0
1727994900000|2024-10-03 22:35:00|11317.8|11314.8|11320.6|11317.6|11321.9|11318.9|11317.8|11314.8|0
1727995200000|2024-10-03 22:40:00|11320.7|11317.7|11323.7|11320.7|11323.8|11320.8|11320.6|11317.6|0
1727995500000|2024-10-03 22:45:00|11323.8|11320.8|11333.4|11330.4|11333.4|11330.4|11323.6|11320.6|0
1727995800000|2024-10-03 22:50:00|11333.5|11330.5|11338.3|11335.3|11338.3|11335.3|11332.8|11329.8|0
1727996100000|2024-10-03 22:55:00|11338.4|11335.4|11337.9|11334.9|11339.5|11336.5|11336.3|11333.3|0
1727996400000|2024-10-03 23:00:00|11338.1|11335.1|11338.5|11335.5|11338.6|11335.6|11336.4|11333.4|0
1727996700000|2024-10-03 23:05:00|11338.6|11335.6|11336.9|11333.9|11339.1|11336.1|11336.5|11333.5|0
1727997000000|2024-10-03 23:10:00|11337.2|11334.2|11342.4|11339.4|11342.4|11339.4|11337.1|11334.1|0
1727997300000|2024-10-03 23:15:00|11342|11339|11342.4|11339.4|11343.1|11340.1|11341.7|11338.7|0
1727997600000|2024-10-03 23:20:00|11342.7|11339.7|11337.5|11334.5|11342.7|11339.7|11337.5|11334.5|0
1727997900000|2024-10-03 23:25:00|11337.6|11334.6|11336.3|11333.3|11339.4|11336.4|11336.3|11333.3|0
1727998200000|2024-10-03 23:30:00|11337.5|11334.5|11337.1|11334.1|11339.5|11336.5|11334.6|11331.6|0
1727998500000|2024-10-03 23:35:00|11337.2|11334.2|11339|11336|11340|11337|11336.1|11333.1|0
1727998800000|2024-10-03 23:40:00|11339.1|11336.1|11340.2|11337.2|11341.6|11338.6|11339.1|11336.1|0
1727999100000|2024-10-03 23:45:00|11340.1|11337.1|11339.7|11336.7|11342.1|11339.1|11339.7|11336.7|0
1727999400000|2024-10-03 23:50:00|11340.2|11337.2|11338.9|11335.9|11340.3|11337.3|11338.5|11335.5|0
1727999700000|2024-10-03 23:55:00|11339|11336|11342.5|11337.5|11342.9|11339.9|11338.6|11335.6|0
1728000000000|2024-10-04 00:00:00|11341.9|11336.9|11337.5|11332.5|11343.8|11338.8|11337.1|11332.1|0
1728000300000|2024-10-04 00:05:00|11337.6|11332.6|11334.1|11329.1|11341.9|11336.9|11332.6|11327.6|0
1728000600000|2024-10-04 00:10:00|11334.2|11329.2|11338.9|11333.9|11342.3|11337.3|11334.1|11329.1|0
1728000900000|2024-10-04 00:15:00|11338.1|11333.1|11330.9|11325.9|11338.2|11333.2|11327.3|11322.3|0
1728001200000|2024-10-04 00:20:00|11331.1|11326.1|11332.8|11327.8|11332.9|11327.9|11328.5|11323.5|0
1728001500000|2024-10-04 00:25:00|11332.9|11327.9|11333.5|11328.5|11336.9|11331.9|11332.2|11327.2|0
1728001800000|2024-10-04 00:30:00|11333.6|11328.6|11331.5|11326.5|11334.1|11329.1|11328.7|11323.7|0
1728002100000|2024-10-04 00:35:00|11331.3|11326.3|11333.8|11328.8|11334.4|11329.4|11323.2|11318.2|0
1728002400000|2024-10-04 00:40:00|11334|11329|11327.5|11322.5|11334.6|11329.6|11326.5|11321.5|0
1728002700000|2024-10-04 00:45:00|11327.6|11322.6|11331.9|11326.9|11334|11329|11327.2|11322.2|0
1728003000000|2024-10-04 00:50:00|11331.8|11326.8|11336.1|11331.1|11337.7|11332.7|11331.5|11326.5|0
1728003300000|2024-10-04 00:55:00|11336|11331|11341.2|11336.2|11343.2|11338.2|11336|11331|0
1728003600000|2024-10-04 01:00:00|11341|11336|11341.3|11336.3|11345|11340|11340|11335|0
1728003900000|2024-10-04 01:05:00|11341.1|11336.1|11341.7|11336.7|11341.7|11336.7|11335.8|11330.8|0
1728004200000|2024-10-04 01:10:00|11341.5|11336.5|11339.1|11334.1|11343.2|11338.2|11338.4|11333.4|0
1728004500000|2024-10-04 01:15:00|11339|11334|11345|11340|11347.8|11342.8|11336.8|11331.8|0
1728004800000|2024-10-04 01:20:00|11344.9|11339.9|11353.5|11348.5|11354.7|11349.7|11341.2|11336.2|0
1728005100000|2024-10-04 01:25:00|11353.6|11348.6|11351.6|11346.6|11355.1|11350.1|11351|11346|0
1728005400000|2024-10-04 01:30:00|11351.5|11346.5|11346.8|11341.8|11353.3|11348.3|11345|11340|0
1728005700000|2024-10-04 01:35:00|11346.7|11341.7|11351.4|11346.4|11356.4|11351.4|11346.3|11341.3|0
1728006000000|2024-10-04 01:40:00|11351.3|11346.3|11364.1|11359.1|11365.2|11360.2|11351|11346|0
1728006300000|2024-10-04 01:45:00|11364|11359|11375.5|11370.5|11377.6|11372.6|11360.9|11355.9|0
1728006600000|2024-10-04 01:50:00|11374.9|11369.9|11376.1|11371.1|11380.3|11375.3|11374.8|11369.8|0
1728006900000|2024-10-04 01:55:00|11375.8|11370.8|11376.2|11371.2|11379.3|11374.3|11374.2|11369.2|0
1728007200000|2024-10-04 02:00:00|11374.9|11369.9|11375.1|11370.1|11378.9|11373.9|11373.8|11368.8|0
1728007500000|2024-10-04 02:05:00|11375|11370|11373.5|11368.5|11375|11370|11371.7|11366.7|0
1728007800000|2024-10-04 02:10:00|11373.4|11368.4|11373.5|11368.5|11375.8|11370.8|11373.1|11368.1|0
1728008100000|2024-10-04 02:15:00|11373.6|11368.6|11374.5|11369.5|11376.6|11371.6|11372.6|11367.6|0
1728008400000|2024-10-04 02:20:00|11374.7|11369.7|11379.7|11374.7|11387.2|11382.2|11373.1|11368.1|0
1728008700000|2024-10-04 02:25:00|11379.8|11374.8|11388.2|11383.2|11389.3|11384.3|11379.8|11374.8|0
1728009000000|2024-10-04 02:30:00|11388|11383|11385.1|11380.1|11388|11383|11381.8|11376.8|0
1728009300000|2024-10-04 02:35:00|11385.2|11380.2|11388.4|11383.4|11390.6|11385.6|11383.8|11378.8|0
1728009600000|2024-10-04 02:40:00|11388.3|11383.3|11385.3|11380.3|11389.2|11384.2|11383.2|11378.2|0
1728009900000|2024-10-04 02:45:00|11384.9|11379.9|11382.5|11377.5|11385.2|11380.2|11381.2|11376.2|0
1728010200000|2024-10-04 02:50:00|11382.7|11377.7|11370.5|11365.5|11383.8|11378.8|11368.6|11363.6|0
1728010500000|2024-10-04 02:55:00|11370.6|11365.6|11374|11369|11375.8|11370.8|11369.6|11364.6|0
1728010800000|2024-10-04 03:00:00|11373.9|11368.9|11370.3|11365.3|11374.9|11369.9|11369.9|11364.9|0
1728011100000|2024-10-04 03:05:00|11370.4|11365.4|11368|11363|11370.5|11365.5|11363.6|11358.6|0
1728011400000|2024-10-04 03:10:00|11367.9|11362.9|11372.4|11367.4|11376.2|11371.2|11367.8|11362.8|0
1728011700000|2024-10-04 03:15:00|11372.9|11367.9|11368.3|11363.3|11373|11368|11364.2|11359.2|0
1728012000000|2024-10-04 03:20:00|11368.2|11363.2|11366.8|11361.8|11370.9|11365.9|11365.1|11360.1|0
1728012300000|2024-10-04 03:25:00|11366.7|11361.7|11366.7|11361.7|11367|11362|11363.9|11358.9|0
1728012600000|2024-10-04 03:30:00|11366.9|11361.9|11360.8|11355.8|11368.6|11363.6|11360.5|11355.5|0
1728012900000|2024-10-04 03:35:00|11360.7|11355.7|11365|11360|11367.8|11362.8|11358.9|11353.9|0
1728013200000|2024-10-04 03:40:00|11364.7|11359.7|11356.5|11351.5|11364.8|11359.8|11355.8|11350.8|0
1728013500000|2024-10-04 03:45:00|11356.6|11351.6|11361.3|11356.3|11361.5|11356.5|11354.2|11349.2|0
1728013800000|2024-10-04 03:50:00|11361.2|11356.2|11357.3|11352.3|11363.1|11358.1|11357|11352|0
1728014100000|2024-10-04 03:55:00|11357.2|11352.2|11358.5|11353.5|11359.7|11354.7|11355.5|11350.5|0
1728014400000|2024-10-04 04:00:00|11358.6|11353.6|11363.5|11358.5|11363.5|11358.5|11355.9|11350.9|0
1728014700000|2024-10-04 04:05:00|11363.6|11358.6|11361.5|11356.5|11363.9|11358.9|11359.6|11354.6|0
1728015000000|2024-10-04 04:10:00|11361.4|11356.4|11360.7|11355.7|11363.3|11358.3|11360.2|11355.2|0
1728015300000|2024-10-04 04:15:00|11360.6|11355.6|11364.8|11359.8|11365.1|11360.1|11359.3|11354.3|0
1728015600000|2024-10-04 04:20:00|11364.7|11359.7|11363.1|11358.1|11364.9|11359.9|11358.4|11353.4|0
1728015900000|2024-10-04 04:25:00|11363.2|11358.2|11367.1|11362.1|11370.9|11365.9|11362.6|11357.6|0
1728016200000|2024-10-04 04:30:00|11366.5|11361.5|11368.7|11363.7|11369.4|11364.4|11363.6|11358.6|0
1728016500000|2024-10-04 04:35:00|11368.8|11363.8|11360.4|11355.4|11370.3|11365.3|11357.2|11352.2|0
1728016800000|2024-10-04 04:40:00|11360.3|11355.3|11355|11350|11360.7|11355.7|11349.6|11344.6|0
1728017100000|2024-10-04 04:45:00|11354.9|11349.9|11348.9|11343.9|11356.4|11351.4|11347.9|11342.9|0
1728017400000|2024-10-04 04:50:00|11348.7|11343.7|11353.4|11348.4|11356.2|11351.2|11348.4|11343.4|0
1728017700000|2024-10-04 04:55:00|11353.3|11348.3|11353.9|11348.9|11355.5|11350.5|11350.7|11345.7|0
1728018000000|2024-10-04 05:00:00|11354|11349|11357.9|11352.9|11358.4|11353.4|11352.3|11347.3|0
1728018300000|2024-10-04 05:05:00|11358.1|11353.1|11360.1|11355.1|11361.8|11356.8|11356.4|11351.4|0
1728018600000|2024-10-04 05:10:00|11360.2|11355.2|11361.9|11356.9|11363.2|11358.2|11358.4|11353.4|0
1728018900000|2024-10-04 05:15:00|11362|11357|11363.1|11358.1|11366.1|11361.1|11361.5|11356.5|0
1728019200000|2024-10-04 05:20:00|11363|11358|11366|11361|11367.7|11362.7|11363|11358|0
1728019500000|2024-10-04 05:25:00|11365.9|11360.9|11366.2|11361.2|11367.1|11362.1|11361.5|11356.5|0
1728019800000|2024-10-04 05:30:00|11366.6|11361.6|11360.7|11355.7|11368.1|11363.1|11358.2|11353.2|0
1728020100000|2024-10-04 05:35:00|11360.6|11355.6|11357.6|11352.6|11360.9|11355.9|11356.7|11351.7|0
1728020400000|2024-10-04 05:40:00|11357.5|11352.5|11365.6|11360.6|11366.5|11361.5|11356|11351|0
1728020700000|2024-10-04 05:45:00|11365.3|11360.3|11361.9|11356.9|11365.4|11360.4|11361.2|11356.2|0
1728021000000|2024-10-04 05:50:00|11361.8|11356.8|11363.1|11358.1|11364.1|11359.1|11354.8|11349.8|0
1728021300000|2024-10-04 05:55:00|11363|11358|11360|11355|11363|11358|11359.5|11354.5|0
1728021600000|2024-10-04 06:00:00|11360.1|11355.1|11357.3|11352.3|11360.7|11355.7|11354.5|11349.5|0
1728021900000|2024-10-04 06:05:00|11357.2|11352.2|11355.5|11350.5|11358.7|11353.7|11352.5|11347.5|0
1728022200000|2024-10-04 06:10:00|11355.6|11350.6|11355.3|11350.3|11357|11352|11352.6|11347.6|0
1728022500000|2024-10-04 06:15:00|11355.2|11350.2|11358.9|11353.9|11361.5|11356.5|11354.4|11349.4|0
1728022800000|2024-10-04 06:20:00|11359|11354|11360.2|11355.2|11361.2|11356.2|11357.8|11352.8|0
1728023100000|2024-10-04 06:25:00|11360.3|11355.3|11355.6|11350.6|11362|11357|11355.3|11350.3|0
1728023400000|2024-10-04 06:30:00|11355.7|11350.7|11355.7|11350.7|11357.2|11352.2|11352.9|11347.9|0
1728023700000|2024-10-04 06:35:00|11355.6|11350.6|11356.4|11351.4|11357.9|11352.9|11355|11350|0
1728024000000|2024-10-04 06:40:00|11356.5|11351.5|11356.9|11351.9|11357.9|11352.9|11355|11350|0
1728024300000|2024-10-04 06:45:00|11356.8|11351.8|11357.2|11352.2|11358|11353|11355.8|11350.8|0
1728024600000|2024-10-04 06:50:00|11357.1|11352.1|11353.1|11348.1|11357.2|11352.2|11348.7|11343.7|0
1728024900000|2024-10-04 06:55:00|11354.6|11349.6|11347.4|11342.4|11354.6|11349.6|11347.1|11342.1|0
1728025200000|2024-10-04 07:00:00|11347.7|11342.7|11345.4|11340.4|11348.3|11343.3|11335.7|11330.7|0
1728025500000|2024-10-04 07:05:00|11345.7|11340.7|11342.6|11337.6|11351.2|11346.2|11342.1|11337.1|0
1728025800000|2024-10-04 07:10:00|11342.3|11337.3|11359.7|11354.7|11362.2|11357.2|11341.6|11336.6|0
1728026100000|2024-10-04 07:15:00|11359.6|11354.6|11362.2|11357.2|11365.1|11360.1|11357.3|11352.3|0
1728026400000|2024-10-04 07:20:00|11362.3|11357.3|11366.8|11361.8|11369.2|11364.2|11359.1|11354.1|0
1728026700000|2024-10-04 07:25:00|11366.9|11361.9|11362.8|11357.8|11369.3|11364.3|11362.4|11357.4|0
1728027000000|2024-10-04 07:30:00|11362.9|11357.9|11364.6|11359.6|11367.2|11362.2|11360.9|11355.9|0
1728027300000|2024-10-04 07:35:00|11363.7|11358.7|11363.8|11358.8|11365.5|11360.5|11360.7|11355.7|0
1728027600000|2024-10-04 07:40:00|11363.9|11358.9|11366.3|11361.3|11368.5|11363.5|11358.5|11353.5|0
1728027900000|2024-10-04 07:45:00|11366.6|11361.6|11361.5|11356.5|11367.9|11362.9|11356.5|11351.5|0
1728028200000|2024-10-04 07:50:00|11361.4|11356.4|11373.4|11368.4|11374|11369|11361|11356|0
1728028500000|2024-10-04 07:55:00|11373.5|11368.5|11370.4|11365.4|11374.2|11369.2|11369.3|11364.3|0
1728028800000|2024-10-04 08:00:00|11370.5|11365.5|11360.1|11357.1|11372.3|11367.3|11355.1|11352.1|0
1728029100000|2024-10-04 08:05:00|11360.2|11357.2|11354.1|11351.1|11366.4|11363.4|11354.1|11351.1|0
1728029400000|2024-10-04 08:10:00|11354.3|11351.3|11353.4|11350.4|11356.2|11353.2|11350.8|11347.8|0
1728029700000|2024-10-04 08:15:00|11353.1|11350.1|11361.5|11358.5|11361.6|11358.6|11350.9|11347.9|0
1728030000000|2024-10-04 08:20:00|11360.1|11357.1|11362.5|11359.5|11366.4|11363.4|11358.8|11355.8|0
1728030300000|2024-10-04 08:25:00|11362.4|11359.4|11365.2|11362.2|11366.5|11363.5|11362.4|11359.4|0
1728030600000|2024-10-04 08:30:00|11364.3|11361.3|11358.5|11355.5|11365.7|11362.7|11357.4|11354.4|0
1728030900000|2024-10-04 08:35:00|11358.6|11355.6|11358.9|11355.9|11360.5|11357.5|11358.1|11355.1|0
1728031200000|2024-10-04 08:40:00|11359|11356|11366.8|11363.8|11368.1|11365.1|11358.1|11355.1|0
1728031500000|2024-10-04 08:45:00|11366.6|11363.6|11365.5|11362.5|11367.8|11364.8|11361.7|11358.7|0
1728031800000|2024-10-04 08:50:00|11365.6|11362.6|11366.5|11363.5|11367.6|11364.6|11364.5|11361.5|0
1728032100000|2024-10-04 08:55:00|11366.3|11363.3|11360.9|11357.9|11366.3|11363.3|11360.8|11357.8|0
1728032400000|2024-10-04 09:00:00|11361.6|11358.6|11362.4|11359.4|11362.9|11359.9|11360.2|11357.2|0
1728032700000|2024-10-04 09:05:00|11362.6|11359.6|11365.5|11362.5|11365.5|11362.5|11361.3|11358.3|0
1728033000000|2024-10-04 09:10:00|11365.7|11362.7|11364.3|11361.3|11365.8|11362.8|11362.3|11359.3|0
1728033300000|2024-10-04 09:15:00|11364.5|11361.5|11365.6|11362.6|11366.1|11363.1|11364.3|11361.3|0
1728033600000|2024-10-04 09:20:00|11365.9|11362.9|11363.3|11360.3|11365.9|11362.9|11358.8|11355.8|0
1728033900000|2024-10-04 09:25:00|11363|11360|11363.3|11360.3|11364.7|11361.7|11358.6|11355.6|0
1728034200000|2024-10-04 09:30:00|11363.7|11360.7|11365.8|11362.8|11368.3|11365.3|11361.9|11358.9|0
1728034500000|2024-10-04 09:35:00|11365.6|11362.6|11368.3|11365.3|11368.4|11365.4|11365|11362|0
1728034800000|2024-10-04 09:40:00|11367.3|11364.3|11374.7|11371.7|11374.7|11371.7|11362.2|11359.2|0
1728035100000|2024-10-04 09:45:00|11374.9|11371.9|11386|11383|11388.9|11385.9|11373.8|11370.8|0
1728035400000|2024-10-04 09:50:00|11385.3|11382.3|11388.9|11385.9|11389|11386|11384.8|11381.8|0
1728035700000|2024-10-04 09:55:00|11388.2|11385.2|11392.5|11389.5|11392.8|11389.8|11388|11385|0
1728036000000|2024-10-04 10:00:00|11393.5|11390.5|11395.9|11392.9|11400.6|11397.6|11393.3|11390.3|0
1728036300000|2024-10-04 10:05:00|11396.7|11393.7|11396.2|11393.2|11397.4|11394.4|11392.5|11389.5|0
1728036600000|2024-10-04 10:10:00|11396.1|11393.1|11403.5|11400.5|11405.2|11402.2|11396.1|11393.1|0
1728036900000|2024-10-04 10:15:00|11402.2|11399.2|11407.6|11404.6|11409.8|11406.8|11402|11399|0
1728037200000|2024-10-04 10:20:00|11406.8|11403.8|11402.4|11399.4|11407.8|11404.8|11401.7|11398.7|0
1728037500000|2024-10-04 10:25:00|11401.7|11398.7|11404.2|11401.2|11405.7|11402.7|11401.2|11398.2|0
1728037800000|2024-10-04 10:30:00|11400|11397|11404.5|11401.5|11406.3|11403.3|11400|11397|0
1728038100000|2024-10-04 10:35:00|11403.8|11400.8|11411.4|11408.4|11411.5|11408.5|11403.8|11400.8|0
1728038400000|2024-10-04 10:40:00|11411.3|11408.3|11407.9|11404.9|11412.5|11409.5|11407.4|11404.4|0
1728038700000|2024-10-04 10:45:00|11407.3|11404.3|11402.4|11399.4|11409.9|11406.9|11401.6|11398.6|0
1728039000000|2024-10-04 10:50:00|11402.2|11399.2|11390.4|11387.4|11402.5|11399.5|11390.4|11387.4|0
1728039300000|2024-10-04 10:55:00|11390.3|11387.3|11399.3|11396.3|11402.6|11399.6|11390.2|11387.2|0
1728039600000|2024-10-04 11:00:00|11398.6|11395.6|11403.8|11400.8|11404.7|11401.7|11388.7|11385.7|0
1728039900000|2024-10-04 11:05:00|11403.7|11400.7|11400.6|11397.6|11403.9|11400.9|11399.4|11396.4|0
1728040200000|2024-10-04 11:10:00|11400.5|11397.5|11404.7|11401.7|11405.3|11402.3|11400.4|11397.4|0
1728040500000|2024-10-04 11:15:00|11404.9|11401.9|11409.8|11406.8|11410.3|11407.3|11404.6|11401.6|0
1728040800000|2024-10-04 11:20:00|11410.1|11407.1|11411.6|11408.6|11411.9|11408.9|11409|11406|0
1728041100000|2024-10-04 11:25:00|11411.5|11408.5|11415.2|11412.2|11415.4|11412.4|11411.5|11408.5|0
1728041400000|2024-10-04 11:30:00|11415.1|11412.1|11414.8|11411.8|11417.9|11414.9|11412.7|11409.7|0
1728041700000|2024-10-04 11:35:00|11415|11412|11413.7|11410.7|11415|11412|11410.5|11407.5|0
1728042000000|2024-10-04 11:40:00|11414|11411|11409|11406|11414.1|11411.1|11408.9|11405.9|0
1728042300000|2024-10-04 11:45:00|11408.9|11405.9|11405.8|11402.8|11409.9|11406.9|11404.7|11401.7|0
1728042600000|2024-10-04 11:50:00|11405.9|11402.9|11403.8|11400.8|11408.7|11405.7|11403.8|11400.8|0
1728042900000|2024-10-04 11:55:00|11403.9|11400.9|11404.1|11401.1|11404.6|11401.6|11400.2|11397.2|0
1728043200000|2024-10-04 12:00:00|11404.3|11401.3|11406|11403|11407.8|11404.8|11403.5|11400.5|0
1728043500000|2024-10-04 12:05:00|11406.1|11403.1|11401|11398|11406.2|11403.2|11400.2|11397.2|0
1728043800000|2024-10-04 12:10:00|11400.9|11397.9|11401.3|11398.3|11401.3|11398.3|11398.8|11395.8|0
1728044100000|2024-10-04 12:15:00|11401.2|11398.2|11400.6|11397.6|11402.7|11399.7|11399.3|11396.3|0
1728044400000|2024-10-04 12:20:00|11400.5|11397.5|11400.6|11397.6|11400.7|11397.7|11396.3|11393.3|0
1728044700000|2024-10-04 12:25:00|11400.5|11397.5|11400.7|11397.7|11400.7|11397.7|11396.2|11393.2|0
1728045000000|2024-10-04 12:30:00|11422.7|11419.7|11438.1|11435.1|11441.1|11438.1|11421.6|11418.6|0
1728045300000|2024-10-04 12:35:00|11438.5|11435.5|11472.3|11469.3|11475.6|11472.6|11438.5|11435.5|0
1728045600000|2024-10-04 12:40:00|11472.4|11469.4|11475.9|11472.9|11482.1|11479.1|11468.6|11465.6|0
1728045900000|2024-10-04 12:45:00|11476|11473|11493.6|11490.6|11493.7|11490.7|11474.4|11471.4|0
1728046200000|2024-10-04 12:50:00|11493.2|11490.2|11498|11495|11502.8|11499.8|11489.6|11486.6|0
1728046500000|2024-10-04 12:55:00|11497.9|11494.9|11511.5|11508.5|11512.2|11509.2|11497.7|11494.7|0
1728046800000|2024-10-04 13:00:00|11513.7|11510.7|11506.5|11503.5|11515.8|11512.8|11506.5|11503.5|0
1728047100000|2024-10-04 13:05:00|11506.3|11503.3|11504.7|11501.7|11508.7|11505.7|11503.7|11500.7|0
1728047400000|2024-10-04 13:10:00|11504.8|11501.8|11495.2|11492.2|11505.3|11502.3|11493.8|11490.8|0
1728047700000|2024-10-04 13:15:00|11496|11493|11493.8|11490.8|11500.2|11497.2|11493.4|11490.4|0
1728048000000|2024-10-04 13:20:00|11493.5|11490.5|11484.3|11481.3|11494.7|11491.7|11484.3|11481.3|0
1728048300000|2024-10-04 13:25:00|11477.3|11474.3|11484.8|11481.8|11499.2|11496.2|11476.4|11473.4|0
1728048600000|2024-10-04 13:30:00|11494.8|11491.8|11479.5|11477.7|11497.5|11494.8|11457.8|11456|0
1728048900000|2024-10-04 13:35:00|11479.6|11477.8|11484.9|11483.1|11495.4|11493.6|11469.4|11467.6|0
1728049200000|2024-10-04 13:40:00|11485.4|11483.6|11469.3|11467.5|11493.4|11491.6|11468.8|11467|0
1728049500000|2024-10-04 13:45:00|11471.6|11469.8|11482.7|11480.9|11489.1|11487.3|11468.4|11466.6|0
1728049800000|2024-10-04 13:50:00|11482.5|11480.7|11442.1|11440.3|11483.5|11481.7|11441.7|11439.9|0
1728050100000|2024-10-04 13:55:00|11443.4|11441.6|11407.2|11405.4|11448.8|11447|11403.7|11401.9|0
1728050400000|2024-10-04 14:00:00|11407.3|11405.5|11426.5|11424.7|11437.5|11435.7|11398.7|11396.9|0
1728050700000|2024-10-04 14:05:00|11426.4|11424.6|11379.6|11377.8|11429.9|11428.1|11376.6|11374.8|0
1728051000000|2024-10-04 14:10:00|11376.1|11374.3|11398.7|11396.9|11400|11398.2|11365.5|11363.7|0
1728051300000|2024-10-04 14:15:00|11398.8|11397|11418.6|11416.8|11422.3|11420.5|11391|11389.2|0
1728051600000|2024-10-04 14:20:00|11418.8|11417|11395.9|11394.1|11418.8|11417|11390.2|11388.4|0
1728051900000|2024-10-04 14:25:00|11396.7|11394.9|11389|11387.2|11403.7|11401.9|11378.1|11376.3|0
1728052200000|2024-10-04 14:30:00|11389.1|11387.3|11398.4|11396.6|11408|11406.2|11378.7|11376.9|0
1728052500000|2024-10-04 14:35:00|11398.9|11397.1|11410.6|11408.8|11415.2|11413.4|11398|11396.2|0
1728052800000|2024-10-04 14:40:00|11410.8|11409|11431.4|11429.6|11431.4|11429.6|11408.9|11407.1|0
1728053100000|2024-10-04 14:45:00|11430|11428.2|11427.5|11425.7|11434.6|11432.8|11411.3|11409.5|0
1728053400000|2024-10-04 14:50:00|11427.4|11425.6|11436.9|11435.1|11444.2|11442.4|11425.2|11423.4|0
1728053700000|2024-10-04 14:55:00|11437|11435.2|11445.5|11443.7|11446.7|11444.9|11430|11428.2|0
1728054000000|2024-10-04 15:00:00|11445.4|11443.6|11462.4|11460.6|11468.6|11466.8|11444.7|11442.9|0
1728054300000|2024-10-04 15:05:00|11462|11460.2|11455.5|11453.7|11467.9|11466.1|11454.2|11452.4|0
1728054600000|2024-10-04 15:10:00|11455.1|11453.3|11431.8|11430|11461|11459.2|11431.8|11430|0
1728054900000|2024-10-04 15:15:00|11430.8|11429|11437.3|11435.5|11444.8|11443|11427.5|11425.7|0
1728055200000|2024-10-04 15:20:00|11437.2|11435.4|11423.4|11421.6|11437.2|11435.4|11414.9|11413.1|0
1728055500000|2024-10-04 15:25:00|11423.3|11421.5|11412.9|11411.1|11423.4|11421.6|11408.3|11406.5|0
1728055800000|2024-10-04 15:30:00|11412.8|11411|11415.3|11413.5|11415.7|11413.9|11401.5|11399.7|0
1728056100000|2024-10-04 15:35:00|11414.9|11413.1|11412.7|11410.9|11418.5|11416.7|11409|11407.2|0
1728056400000|2024-10-04 15:40:00|11412.5|11410.7|11427.2|11425.4|11432.5|11430.7|11412.4|11410.6|0
1728056700000|2024-10-04 15:45:00|11426.8|11425|11414.7|11412.9|11427|11425.2|11412.8|11411|0
1728057000000|2024-10-04 15:50:00|11414.9|11413.1|11447.7|11445.9|11449.7|11447.9|11414.8|11413|0
1728057300000|2024-10-04 15:55:00|11447.9|11446.1|11466.1|11464.3|11466.2|11464.4|11447.8|11446|0
1728057600000|2024-10-04 16:00:00|11466.3|11464.5|11461.1|11459.3|11468.3|11466.5|11458.6|11456.8|0
1728057900000|2024-10-04 16:05:00|11460.9|11459.1|11438.7|11436.9|11462.1|11460.3|11437.6|11435.8|0
1728058200000|2024-10-04 16:10:00|11438.9|11437.1|11441.1|11439.3|11449.9|11448.1|11438.2|11436.4|0
1728058500000|2024-10-04 16:15:00|11441.2|11439.4|11452.4|11450.6|11452.6|11450.8|11438.8|11437|0
1728058800000|2024-10-04 16:20:00|11452.3|11450.5|11448.6|11446.8|11453.7|11451.9|11448.1|11446.3|0
1728059100000|2024-10-04 16:25:00|11448.7|11446.9|11459.9|11458.1|11463.4|11461.6|11443.9|11442.1|0
1728059400000|2024-10-04 16:30:00|11459.8|11458|11457.4|11455.6|11463.2|11461.4|11454|11452.2|0
1728059700000|2024-10-04 16:35:00|11458.1|11456.3|11490.4|11488.6|11492.6|11490.8|11458.1|11456.3|0
1728060000000|2024-10-04 16:40:00|11491.1|11489.3|11497.7|11495.9|11499.8|11498|11481.5|11479.7|0
1728060300000|2024-10-04 16:45:00|11497.6|11495.8|11497.1|11495.3|11499.8|11498|11493.9|11492.1|0
1728060600000|2024-10-04 16:50:00|11496.9|11495.1|11486.8|11485|11498|11496.2|11482.7|11480.9|0
1728060900000|2024-10-04 16:55:00|11485.5|11483.7|11488|11486.2|11495.7|11493.9|11484.2|11482.4|0
1728061200000|2024-10-04 17:00:00|11488.1|11486.3|11487|11485.2|11489.4|11487.6|11482.8|11481|0
1728061500000|2024-10-04 17:05:00|11486.9|11485.1|11481.7|11479.9|11487.6|11485.8|11481.3|11479.5|0
1728061800000|2024-10-04 17:10:00|11482|11480.2|11492.9|11491.1|11492.9|11491.1|11481.4|11479.6|0
1728062100000|2024-10-04 17:15:00|11493|11491.2|11496.8|11495|11497.4|11495.6|11492.6|11490.8|0
1728062400000|2024-10-04 17:20:00|11496.9|11495.1|11490.6|11488.8|11499.7|11497.9|11488.4|11486.6|0
1728062700000|2024-10-04 17:25:00|11490.4|11488.6|11482.3|11480.5|11493|11491.2|11481.9|11480.1|0
1728063000000|2024-10-04 17:30:00|11482.4|11480.6|11481.7|11479.9|11490.1|11488.3|11480.4|11478.6|0
1728063300000|2024-10-04 17:35:00|11480.5|11478.7|11474|11472.2|11483|11481.2|11452.4|11450.6|0
1728063600000|2024-10-04 17:40:00|11473.8|11472|11501.6|11499.8|11502.8|11501|11472.3|11470.5|0
1728063900000|2024-10-04 17:45:00|11501.2|11499.4|11494.7|11492.9|11501.2|11499.4|11494.3|11492.5|0
1728064200000|2024-10-04 17:50:00|11494.6|11492.8|11485.4|11483.6|11497.2|11495.4|11481.3|11479.5|0
1728064500000|2024-10-04 17:55:00|11485.8|11484|11473.2|11471.4|11487.5|11485.7|11471.1|11469.3|0
1728064800000|2024-10-04 18:00:00|11473.3|11471.5|11475.2|11473.4|11479.1|11477.3|11471.3|11469.5|0
1728065100000|2024-10-04 18:05:00|11474.9|11473.1|11474.3|11472.5|11477.8|11476|11472.4|11470.6|0
1728065400000|2024-10-04 18:10:00|11474.1|11472.3|11467|11465.2|11474.2|11472.4|11458.3|11456.5|0
1728065700000|2024-10-04 18:15:00|11466.8|11465|11471.7|11469.9|11472.6|11470.8|11457.9|11456.1|0
1728066000000|2024-10-04 18:20:00|11471.6|11469.8|11482.8|11481|11485.1|11483.3|11471.5|11469.7|0
1728066300000|2024-10-04 18:25:00|11482.9|11481.1|11488.4|11486.6|11488.6|11486.8|11480.5|11478.7|0
1728066600000|2024-10-04 18:30:00|11487.5|11485.7|11490.3|11488.5|11492|11490.2|11486.3|11484.5|0
1728066900000|2024-10-04 18:35:00|11490.6|11488.8|11487.5|11485.7|11491.7|11489.9|11482.9|11481.1|0
1728067200000|2024-10-04 18:40:00|11487.9|11486.1|11486.3|11484.5|11490.7|11488.9|11485.5|11483.7|0
1728067500000|2024-10-04 18:45:00|11486.2|11484.4|11490.1|11488.3|11490.1|11488.3|11485.1|11483.3|0
1728067800000|2024-10-04 18:50:00|11489.9|11488.1|11490.4|11488.6|11500.6|11498.8|11489.9|11488.1|0
1728068100000|2024-10-04 18:55:00|11490.6|11488.8|11501.3|11499.5|11501.3|11499.5|11490.6|11488.8|0
1728068400000|2024-10-04 19:00:00|11501|11499.2|11497.8|11496|11501.7|11499.9|11494.5|11492.7|0
1728068700000|2024-10-04 19:05:00|11497.9|11496.1|11504.4|11502.6|11506|11504.2|11497.9|11496.1|0
1728069000000|2024-10-04 19:10:00|11504.2|11502.4|11505|11503.2|11506.5|11504.7|11501.6|11499.8|0
1728069300000|2024-10-04 19:15:00|11504.5|11502.7|11508|11506.2|11508.9|11507.1|11500.6|11498.8|0
1728069600000|2024-10-04 19:20:00|11508.4|11506.6|11516.5|11514.7|11519.8|11518|11507.2|11505.4|0
1728069900000|2024-10-04 19:25:00|11516.6|11514.8|11519.5|11517.7|11523.6|11521.8|11512|11510.2|0
1728070200000|2024-10-04 19:30:00|11519.6|11517.8|11533|11531.2|11534.9|11533.1|11516.9|11515.1|0
1728070500000|2024-10-04 19:35:00|11533.1|11531.3|11528|11526.2|11533.5|11531.7|11524.8|11523|0
1728070800000|2024-10-04 19:40:00|11528.1|11526.3|11536.4|11534.6|11536.4|11534.6|11526.8|11525|0
1728071100000|2024-10-04 19:45:00|11535.8|11534|11534.2|11532.4|11537.4|11535.6|11527.1|11525.3|0
1728071400000|2024-10-04 19:50:00|11534|11532.2|11548.3|11546.5|11548.7|11546.9|11530.9|11529.1|0
1728071700000|2024-10-04 19:55:00|11547.3|11545.5|11551.1|11549.3|11559.7|11557.9|11547.3|11545.5|0
1728072000000|2024-10-04 20:00:00|11552.3|11549.9|11561.8|11558.8|11562.6|11559.6|11535.1|11532.1|0
1728072300000|2024-10-04 20:05:00|11562|11559|11549.9|11546.9|11562|11559|11549.2|11546.2|0
1728072600000|2024-10-04 20:10:00|11549.8|11546.8|11550.6|11547.6|11553.2|11550.2|11549.6|11546.6|0
1728072900000|2024-10-04 20:15:00|11550.5|11547.5|11547.3|11544.3|11550.5|11547.5|11547.1|11544.1|0
1728073200000|2024-10-04 20:20:00|11547.4|11544.4|11533.5|11530.5|11548.5|11545.5|11533.5|11530.5|0
1728073500000|2024-10-04 20:25:00|11533.4|11530.4|11532.5|11529.5|11533.8|11530.8|11532.5|11529.5|0
1728073800000|2024-10-04 20:30:00|11532.7|11529.7|11541.9|11538.9|11541.9|11538.9|11530.4|11527.4|0
1728074100000|2024-10-04 20:35:00|11542.1|11539.1|11541.4|11538.4|11542.1|11539.1|11541.3|11538.3|0
1728074400000|2024-10-04 20:40:00|11541.5|11538.5|11540.4|11537.4|11541.5|11538.5|11540.1|11537.1|0
1728074700000|2024-10-04 20:45:00|11540.3|11537.3|11539.7|11536.7|11541.6|11538.6|11539.4|11536.4|0
1728075000000|2024-10-04 20:50:00|11539.6|11536.6|11538.8|11535.8|11541.5|11538.5|11538.6|11535.6|0
1728075300000|2024-10-04 20:55:00|11538.6|11535.6|11538.1|11535.1|11539.1|11536.1|11538.1|11535.1|0
1728252000000|2024-10-06 22:00:00|11553|11548|11560.7|11555.7|11565.2|11560.2|11552.8|11547.8|0
1728252300000|2024-10-06 22:05:00|11560.6|11555.6|11564.8|11559.8|11567.4|11562.4|11560.6|11555.6|0
1728252600000|2024-10-06 22:10:00|11564.9|11559.9|11569|11564|11569.8|11564.8|11559.9|11554.9|0
1728252900000|2024-10-06 22:15:00|11568.9|11563.9|11568.2|11563.2|11569.7|11564.7|11564.4|11559.4|0
1728253200000|2024-10-06 22:20:00|11568.4|11563.4|11562.9|11557.9|11569|11564|11561.5|11556.5|0
1728253500000|2024-10-06 22:25:00|11563.1|11558.1|11570.2|11565.2|11570.5|11565.5|11562.7|11557.7|0
1728253800000|2024-10-06 22:30:00|11570.1|11565.1|11559|11554|11574.2|11569.2|11558.4|11553.4|0
1728254100000|2024-10-06 22:35:00|11558.9|11553.9|11565.6|11560.6|11566.8|11561.8|11557.7|11552.7|0
1728254400000|2024-10-06 22:40:00|11565.2|11560.2|11566.1|11561.1|11567.6|11562.6|11564.3|11559.3|0
1728254700000|2024-10-06 22:45:00|11566.2|11561.2|11563.3|11558.3|11566.2|11561.2|11562.1|11557.1|0
1728255000000|2024-10-06 22:50:00|11563.2|11558.2|11560.9|11555.9|11563.4|11558.4|11558.8|11553.8|0
1728255300000|2024-10-06 22:55:00|11560.8|11555.8|11564.9|11559.9|11564.9|11559.9|11560|11555|0
1728255600000|2024-10-06 23:00:00|11564.5|11559.5|11573.2|11568.2|11573.9|11568.9|11564.5|11559.5|0
1728255900000|2024-10-06 23:05:00|11573.1|11568.1|11569.3|11564.3|11574.6|11569.6|11568.8|11563.8|0
1728256200000|2024-10-06 23:10:00|11568.9|11563.9|11572.1|11567.1|11572.8|11567.8|11568.9|11563.9|0
1728256500000|2024-10-06 23:15:00|11572|11567|11570.1|11565.1|11572.1|11567.1|11568.3|11563.3|0
1728256800000|2024-10-06 23:20:00|11570.3|11565.3|11561.8|11556.8|11570.3|11565.3|11560.8|11555.8|0
1728257100000|2024-10-06 23:25:00|11561.9|11556.9|11564.4|11559.4|11564.6|11559.6|11559.6|11554.6|0
1728257400000|2024-10-06 23:30:00|11564.3|11559.3|11563.6|11558.6|11565.6|11560.6|11561.4|11556.4|0
1728257700000|2024-10-06 23:35:00|11563.5|11558.5|11564.2|11559.2|11564.2|11559.2|11559.8|11554.8|0
1728258000000|2024-10-06 23:40:00|11564.3|11559.3|11564|11559|11566.4|11561.4|11563.5|11558.5|0
1728258300000|2024-10-06 23:45:00|11564.1|11559.1|11558.9|11553.9|11565.6|11560.6|11556.2|11551.2|0
1728258600000|2024-10-06 23:50:00|11558.8|11553.8|11560.7|11555.7|11561.2|11556.2|11556.3|11551.3|0
1728258900000|2024-10-06 23:55:00|11560.8|11555.8|11558.7|11553.7|11564.9|11559.9|11558.7|11553.7|0
1728259200000|2024-10-07 00:00:00|11557.9|11552.9|11554.8|11549.8|11561.3|11556.3|11552.1|11547.1|0
1728259500000|2024-10-07 00:05:00|11555|11550|11547.2|11542.2|11555|11550|11546.4|11541.4|0
1728259800000|2024-10-07 00:10:00|11547.1|11542.1|11545|11540|11548.4|11543.4|11543|11538|0
1728260100000|2024-10-07 00:15:00|11544.9|11539.9|11546.5|11541.5|11550.2|11545.2|11542.1|11537.1|0
1728260400000|2024-10-07 00:20:00|11546.3|11541.3|11543.8|11538.8|11550|11545|11543.3|11538.3|0
1728260700000|2024-10-07 00:25:00|11544|11539|11544.5|11539.5|11548.4|11543.4|11543.4|11538.4|0
1728261000000|2024-10-07 00:30:00|11544.6|11539.6|11545.1|11540.1|11549.8|11544.8|11543.1|11538.1|0
1728261300000|2024-10-07 00:35:00|11545|11540|11547.1|11542.1|11549.6|11544.6|11543.4|11538.4|0
1728261600000|2024-10-07 00:40:00|11547.3|11542.3|11549.4|11544.4|11550.2|11545.2|11547|11542|0
1728261900000|2024-10-07 00:45:00|11549.3|11544.3|11545.2|11540.2|11549.8|11544.8|11543.2|11538.2|0
1728262200000|2024-10-07 00:50:00|11545.1|11540.1|11548|11543|11548|11543|11544.6|11539.6|0
1728262500000|2024-10-07 00:55:00|11548.1|11543.1|11550.8|11545.8|11552.9|11547.9|11547.3|11542.3|0
1728262800000|2024-10-07 01:00:00|11550.9|11545.9|11558.2|11553.2|11558.4|11553.4|11548.5|11543.5|0
1728263100000|2024-10-07 01:05:00|11558.1|11553.1|11555|11550|11560.8|11555.8|11554.7|11549.7|0
1728263400000|2024-10-07 01:10:00|11554.7|11549.7|11560.5|11555.5|11560.8|11555.8|11553.9|11548.9|0
1728263700000|2024-10-07 01:15:00|11560.9|11555.9|11565.3|11560.3|11565.9|11560.9|11559.7|11554.7|0
1728264000000|2024-10-07 01:20:00|11565.1|11560.1|11565.3|11560.3|11571.7|11566.7|11563.6|11558.6|0
1728264300000|2024-10-07 01:25:00|11565.2|11560.2|11561.3|11556.3|11565.6|11560.6|11560|11555|0
1728264600000|2024-10-07 01:30:00|11561.2|11556.2|11568.6|11563.6|11570.3|11565.3|11561.1|11556.1|0
1728264900000|2024-10-07 01:35:00|11568.3|11563.3|11573.2|11568.2|11575.2|11570.2|11568|11563|0
1728265200000|2024-10-07 01:40:00|11573.3|11568.3|11570|11565|11576.8|11571.8|11569.9|11564.9|0
1728265500000|2024-10-07 01:45:00|11570.1|11565.1|11554.7|11549.7|11572.7|11567.7|11553.4|11548.4|0
1728265800000|2024-10-07 01:50:00|11554.9|11549.9|11547.9|11542.9|11555.4|11550.4|11543|11538|0
1728266100000|2024-10-07 01:55:00|11547.8|11542.8|11549.9|11544.9|11554.5|11549.5|11546.3|11541.3|0
1728266400000|2024-10-07 02:00:00|11549.7|11544.7|11555.3|11550.3|11556.2|11551.2|11548.9|11543.9|0
1728266700000|2024-10-07 02:05:00|11555.2|11550.2|11559.2|11554.2|11560.9|11555.9|11555.2|11550.2|0
1728267000000|2024-10-07 02:10:00|11559.8|11554.8|11552.2|11547.2|11561.4|11556.4|11550.7|11545.7|0
1728267300000|2024-10-07 02:15:00|11552.1|11547.1|11555|11550|11557|11552|11548.4|11543.4|0
1728267600000|2024-10-07 02:20:00|11554.9|11549.9|11551.2|11546.2|11555.5|11550.5|11550.7|11545.7|0
1728267900000|2024-10-07 02:25:00|11551.1|11546.1|11549.8|11544.8|11552.7|11547.7|11548.5|11543.5|0
1728268200000|2024-10-07 02:30:00|11550.3|11545.3|11554.9|11549.9|11555.7|11550.7|11549.7|11544.7|0
1728268500000|2024-10-07 02:35:00|11554.8|11549.8|11549.7|11544.7|11555|11550|11549|11544|0
1728268800000|2024-10-07 02:40:00|11549.5|11544.5|11548.5|11543.5|11551.8|11546.8|11547.8|11542.8|0
1728269100000|2024-10-07 02:45:00|11548.4|11543.4|11554|11549|11554|11549|11547.6|11542.6|0
1728269400000|2024-10-07 02:50:00|11554.3|11549.3|11552.5|11547.5|11554.5|11549.5|11550.1|11545.1|0
1728269700000|2024-10-07 02:55:00|11552.4|11547.4|11550.9|11545.9|11553.9|11548.9|11549.5|11544.5|0
1728270000000|2024-10-07 03:00:00|11550.8|11545.8|11555.1|11550.1|11556.7|11551.7|11549.7|11544.7|0
1728270300000|2024-10-07 03:05:00|11555.2|11550.2|11551.9|11546.9|11556.5|11551.5|11550.7|11545.7|0
1728270600000|2024-10-07 03:10:00|11552|11547|11553.2|11548.2|11555.4|11550.4|11551.7|11546.7|0
1728270900000|2024-10-07 03:15:00|11552.8|11547.8|11550.9|11545.9|11553.5|11548.5|11550.3|11545.3|0
1728271200000|2024-10-07 03:20:00|11550.6|11545.6|11547.2|11542.2|11550.6|11545.6|11545.5|11540.5|0
1728271500000|2024-10-07 03:25:00|11547.5|11542.5|11548.1|11543.1|11549.9|11544.9|11546.9|11541.9|0
1728271800000|2024-10-07 03:30:00|11548.2|11543.2|11545.7|11540.7|11550.4|11545.4|11544.2|11539.2|0
1728272100000|2024-10-07 03:35:00|11545.5|11540.5|11549|11544|11549|11544|11543.6|11538.6|0
1728272400000|2024-10-07 03:40:00|11548.9|11543.9|11549|11544|11550.2|11545.2|11545.7|11540.7|0
1728272700000|2024-10-07 03:45:00|11548.9|11543.9|11547.2|11542.2|11549.9|11544.9|11547|11542|0
1728273000000|2024-10-07 03:50:00|11547.1|11542.1|11549.1|11544.1|11550.5|11545.5|11546.4|11541.4|0
1728273300000|2024-10-07 03:55:00|11549|11544|11551.6|11546.6|11552.6|11547.6|11548.8|11543.8|0
1728273600000|2024-10-07 04:00:00|11551.5|11546.5|11553.3|11548.3|11553.3|11548.3|11550.3|11545.3|0
1728273900000|2024-10-07 04:05:00|11553.6|11548.6|11552.5|11547.5|11554.3|11549.3|11551.9|11546.9|0
1728274200000|2024-10-07 04:10:00|11552.6|11547.6|11549.7|11544.7|11552.6|11547.6|11548.5|11543.5|0
1728274500000|2024-10-07 04:15:00|11549.8|11544.8|11551.9|11546.9|11552.1|11547.1|11548.1|11543.1|0
1728274800000|2024-10-07 04:20:00|11552|11547|11555.5|11550.5|11557.2|11552.2|11551.2|11546.2|0
1728275100000|2024-10-07 04:25:00|11555.4|11550.4|11554.7|11549.7|11556.2|11551.2|11553.3|11548.3|0
1728275400000|2024-10-07 04:30:00|11554.8|11549.8|11559.2|11554.2|11559.2|11554.2|11554.7|11549.7|0
1728275700000|2024-10-07 04:35:00|11559.3|11554.3|11556.4|11551.4|11559.8|11554.8|11556.3|11551.3|0
1728276000000|2024-10-07 04:40:00|11556.6|11551.6|11557.9|11552.9|11558.4|11553.4|11555.1|11550.1|0
1728276300000|2024-10-07 04:45:00|11558.2|11553.2|11553.6|11548.6|11558.3|11553.3|11552.8|11547.8|0
1728276600000|2024-10-07 04:50:00|11553.7|11548.7|11549.7|11544.7|11553.8|11548.8|11546.3|11541.3|0
1728276900000|2024-10-07 04:55:00|11549.8|11544.8|11549.7|11544.7|11550.6|11545.6|11548.8|11543.8|0
1728277200000|2024-10-07 05:00:00|11549.8|11544.8|11551.6|11546.6|11551.6|11546.6|11548.5|11543.5|0
1728277500000|2024-10-07 05:05:00|11551.4|11546.4|11546.5|11541.5|11551.6|11546.6|11545.7|11540.7|0
1728277800000|2024-10-07 05:10:00|11546.3|11541.3|11547.4|11542.4|11547.8|11542.8|11545.5|11540.5|0
1728278100000|2024-10-07 05:15:00|11547.3|11542.3|11550.2|11545.2|11550.6|11545.6|11543.9|11538.9|0
1728278400000|2024-10-07 05:20:00|11550.3|11545.3|11550.8|11545.8|11552.4|11547.4|11544.5|11539.5|0
1728278700000|2024-10-07 05:25:00|11550.7|11545.7|11546.7|11541.7|11552.4|11547.4|11545.5|11540.5|0
1728279000000|2024-10-07 05:30:00|11546.6|11541.6|11538.6|11533.6|11546.9|11541.9|11537|11532|0
1728279300000|2024-10-07 05:35:00|11538.7|11533.7|11545.1|11540.1|11546.1|11541.1|11538.1|11533.1|0
1728279600000|2024-10-07 05:40:00|11545.2|11540.2|11544.2|11539.2|11546.2|11541.2|11541.7|11536.7|0
1728279900000|2024-10-07 05:45:00|11544.3|11539.3|11541.9|11536.9|11545.1|11540.1|11540.8|11535.8|0
1728280200000|2024-10-07 05:50:00|11542|11537|11540.2|11535.2|11543.3|11538.3|11540.2|11535.2|0
1728280500000|2024-10-07 05:55:00|11540.5|11535.5|11541.1|11536.1|11543.2|11538.2|11537|11532|0
1728280800000|2024-10-07 06:00:00|11540.7|11535.7|11537.9|11532.9|11541.4|11536.4|11535.7|11530.7|0
1728281100000|2024-10-07 06:05:00|11538|11533|11544|11539|11544.6|11539.6|11537.8|11532.8|0
1728281400000|2024-10-07 06:10:00|11544.1|11539.1|11547.2|11542.2|11548|11543|11543.1|11538.1|0
1728281700000|2024-10-07 06:15:00|11547.4|11542.4|11541.7|11536.7|11548.1|11543.1|11537.3|11532.3|0
1728282000000|2024-10-07 06:20:00|11541.5|11536.5|11542.6|11537.6|11547|11542|11540.8|11535.8|0
1728282300000|2024-10-07 06:25:00|11542.5|11537.5|11540.1|11535.1|11543.4|11538.4|11539.4|11534.4|0
1728282600000|2024-10-07 06:30:00|11540.2|11535.2|11538|11533|11541.9|11536.9|11529|11524|0
1728282900000|2024-10-07 06:35:00|11537.9|11532.9|11537.7|11532.7|11542|11537|11533.7|11528.7|0
1728283200000|2024-10-07 06:40:00|11537.6|11532.6|11546|11541|11546|11541|11533|11528|0
1728283500000|2024-10-07 06:45:00|11545.8|11540.8|11547|11542|11547|11542|11542|11537|0
1728283800000|2024-10-07 06:50:00|11547.1|11542.1|11551.1|11546.1|11552|11547|11546.2|11541.2|0
1728284100000|2024-10-07 06:55:00|11551|11546|11550.9|11545.9|11553.3|11548.3|11547.5|11542.5|0
1728284400000|2024-10-07 07:00:00|11551.2|11546.2|11542.4|11537.4|11551.2|11546.2|11535.5|11530.5|0
1728284700000|2024-10-07 07:05:00|11542.3|11537.3|11549.1|11544.1|11552|11547|11538.9|11533.9|0
1728285000000|2024-10-07 07:10:00|11549|11544|11539.7|11534.7|11549.5|11544.5|11536.9|11531.9|0
1728285300000|2024-10-07 07:15:00|11539.6|11534.6|11530.6|11525.6|11539.7|11534.7|11528.4|11523.4|0
1728285600000|2024-10-07 07:20:00|11529.7|11524.7|11524.4|11519.4|11532.1|11527.1|11519.5|11514.5|0
1728285900000|2024-10-07 07:25:00|11523.3|11518.3|11519.7|11514.7|11525.4|11520.4|11517.2|11512.2|0
1728286200000|2024-10-07 07:30:00|11519.9|11514.9|11523.9|11518.9|11526.8|11521.8|11518.2|11513.2|0
1728286500000|2024-10-07 07:35:00|11523.8|11518.8|11513|11508|11524.4|11519.4|11509.5|11504.5|0
1728286800000|2024-10-07 07:40:00|11512.9|11507.9|11511.3|11506.3|11517.1|11512.1|11506.4|11501.4|0
1728287100000|2024-10-07 07:45:00|11511.5|11506.5|11519.8|11514.8|11523.1|11518.1|11510|11505|0
1728287400000|2024-10-07 07:50:00|11519.7|11514.7|11518.8|11513.8|11528.7|11523.7|11514.6|11509.6|0
1728287700000|2024-10-07 07:55:00|11518.9|11513.9|11512.6|11507.6|11521.8|11516.8|11509.4|11504.4|0
1728288000000|2024-10-07 08:00:00|11513.6|11508.6|11498|11495|11514.7|11509.7|11489|11486|0
1728288300000|2024-10-07 08:05:00|11498.1|11495.1|11491|11488|11498.1|11495.1|11490.3|11487.3|0
1728288600000|2024-10-07 08:10:00|11491.2|11488.2|11478|11475|11492.9|11489.9|11475.3|11472.3|0
1728288900000|2024-10-07 08:15:00|11477.6|11474.6|11474.4|11471.4|11478.2|11475.2|11473.3|11470.3|0
1728289200000|2024-10-07 08:20:00|11474.3|11471.3|11475.9|11472.9|11476.3|11473.3|11474.3|11471.3|0
1728289500000|2024-10-07 08:25:00|11475.8|11472.8|11479.5|11476.5|11480.3|11477.3|11474.3|11471.3|0
1728289800000|2024-10-07 08:30:00|11479.4|11476.4|11484.5|11481.5|11485.2|11482.2|11478.6|11475.6|0
1728290100000|2024-10-07 08:35:00|11484.7|11481.7|11483.4|11480.4|11487.2|11484.2|11483.1|11480.1|0
1728290400000|2024-10-07 08:40:00|11483.2|11480.2|11481.3|11478.3|11484.5|11481.5|11480|11477|0
1728290700000|2024-10-07 08:45:00|11481.4|11478.4|11475.9|11472.9|11481.7|11478.7|11471.9|11468.9|0
1728291000000|2024-10-07 08:50:00|11476|11473|11476.6|11473.6|11479.3|11476.3|11476|11473|0
1728291300000|2024-10-07 08:55:00|11476.5|11473.5|11471.5|11468.5|11477.3|11474.3|11471.1|11468.1|0
1728291600000|2024-10-07 09:00:00|11471.3|11468.3|11459.3|11456.3|11472.4|11469.4|11458.2|11455.2|0
1728291900000|2024-10-07 09:05:00|11459|11456|11449.5|11446.5|11459.9|11456.9|11449.5|11446.5|0
1728292200000|2024-10-07 09:10:00|11450.5|11447.5|11450.1|11447.1|11451.1|11448.1|11446.1|11443.1|0
1728292500000|2024-10-07 09:15:00|11450.3|11447.3|11449|11446|11452.9|11449.9|11446.4|11443.4|0
1728292800000|2024-10-07 09:20:00|11448.9|11445.9|11444.2|11441.2|11450.1|11447.1|11443.9|11440.9|0
1728293100000|2024-10-07 09:25:00|11444.3|11441.3|11433.5|11430.5|11444.3|11441.3|11433.1|11430.1|0
1728293400000|2024-10-07 09:30:00|11433.6|11430.6|11424.1|11421.1|11436.6|11433.6|11423.3|11420.3|0
1728293700000|2024-10-07 09:35:00|11424.2|11421.2|11430|11427|11430.1|11427.1|11423.5|11420.5|0
1728294000000|2024-10-07 09:40:00|11430.1|11427.1|11432.6|11429.6|11433|11430|11430.1|11427.1|0
1728294300000|2024-10-07 09:45:00|11432.5|11429.5|11434.4|11431.4|11437.3|11434.3|11432.4|11429.4|0
1728294600000|2024-10-07 09:50:00|11434.5|11431.5|11440.6|11437.6|11441.1|11438.1|11434.5|11431.5|0
1728294900000|2024-10-07 09:55:00|11440.7|11437.7|11444.6|11441.6|11445.8|11442.8|11440.6|11437.6|0
1728295200000|2024-10-07 10:00:00|11444.7|11441.7|11444.2|11441.2|11445.5|11442.5|11440.7|11437.7|0
1728295500000|2024-10-07 10:05:00|11444.8|11441.8|11441.4|11438.4|11445.5|11442.5|11440.4|11437.4|0
1728295800000|2024-10-07 10:10:00|11441.5|11438.5|11442.9|11439.9|11442.9|11439.9|11439.3|11436.3|0
1728296100000|2024-10-07 10:15:00|11442.4|11439.4|11446.3|11443.3|11446.3|11443.3|11441.8|11438.8|0
1728296400000|2024-10-07 10:20:00|11446.2|11443.2|11445|11442|11446.4|11443.4|11444.8|11441.8|0
1728296700000|2024-10-07 10:25:00|11444.9|11441.9|11446.1|11443.1|11447|11444|11444.8|11441.8|0
1728297000000|2024-10-07 10:30:00|11445.8|11442.8|11445.3|11442.3|11447|11444|11444.1|11441.1|0
1728297300000|2024-10-07 10:35:00|11445.4|11442.4|11445.1|11442.1|11446.9|11443.9|11444.5|11441.5|0
1728297600000|2024-10-07 10:40:00|11444.9|11441.9|11444.5|11441.5|11445.8|11442.8|11444.1|11441.1|0
1728297900000|2024-10-07 10:45:00|11444.6|11441.6|11444.9|11441.9|11445.8|11442.8|11443.2|11440.2|0
1728298200000|2024-10-07 10:50:00|11445.1|11442.1|11445.4|11442.4|11446.6|11443.6|11445|11442|0
1728298500000|2024-10-07 10:55:00|11445.3|11442.3|11446.4|11443.4|11447.1|11444.1|11445.3|11442.3|0
1728298800000|2024-10-07 11:00:00|11457.9|11454.9|11463.3|11460.3|11464|11461|11457.9|11454.9|0
1728299100000|2024-10-07 11:05:00|11463.2|11460.2|11462.4|11459.4|11464|11461|11458.5|11455.5|0
1728299400000|2024-10-07 11:10:00|11462.5|11459.5|11464|11461|11466.2|11463.2|11462.4|11459.4|0
1728299700000|2024-10-07 11:15:00|11463.9|11460.9|11459.8|11456.8|11464|11461|11458.6|11455.6|0
1728300000000|2024-10-07 11:20:00|11459.7|11456.7|11461.6|11458.6|11462.2|11459.2|11459.2|11456.2|0
1728300300000|2024-10-07 11:25:00|11461.7|11458.7|11462.5|11459.5|11463.7|11460.7|11461.6|11458.6|0
1728300600000|2024-10-07 11:30:00|11462.4|11459.4|11460.9|11457.9|11463.2|11460.2|11460.2|11457.2|0
1728300900000|2024-10-07 11:35:00|11460.5|11457.5|11464|11461|11464|11461|11460.4|11457.4|0
1728301200000|2024-10-07 11:40:00|11464.2|11461.2|11466.6|11463.6|11467.3|11464.3|11463.9|11460.9|0
1728301500000|2024-10-07 11:45:00|11466.7|11463.7|11468.2|11465.2|11468.5|11465.5|11463.6|11460.6|0
1728301800000|2024-10-07 11:50:00|11468.4|11465.4|11474.4|11471.4|11474.5|11471.5|11468.3|11465.3|0
1728302100000|2024-10-07 11:55:00|11474.5|11471.5|11473.3|11470.3|11474.7|11471.7|11472.4|11469.4|0
1728302400000|2024-10-07 12:00:00|11473.9|11470.9|11477.1|11474.1|11477.7|11474.7|11469.5|11466.5|0
1728302700000|2024-10-07 12:05:00|11477|11474|11482.3|11479.3|11482.3|11479.3|11473.3|11470.3|0
1728303000000|2024-10-07 12:10:00|11482.4|11479.4|11484.5|11481.5|11486.5|11483.5|11481.2|11478.2|0
1728303300000|2024-10-07 12:15:00|11484.6|11481.6|11486.1|11483.1|11487.5|11484.5|11484.6|11481.6|0
1728303600000|2024-10-07 12:20:00|11486|11483|11488|11485|11489.8|11486.8|11486|11483|0
1728303900000|2024-10-07 12:25:00|11488.2|11485.2|11486.1|11483.1|11489|11486|11485.2|11482.2|0
1728304200000|2024-10-07 12:30:00|11486|11483|11484.2|11481.2|11486.2|11483.2|11481.6|11478.6|0
1728304500000|2024-10-07 12:35:00|11484.1|11481.1|11488.5|11485.5|11490.3|11487.3|11483.4|11480.4|0
1728304800000|2024-10-07 12:40:00|11488.3|11485.3|11492.8|11489.8|11493.9|11490.9|11488.3|11485.3|0
1728305100000|2024-10-07 12:45:00|11492.9|11489.9|11490.3|11487.3|11493.4|11490.4|11489.9|11486.9|0
1728305400000|2024-10-07 12:50:00|11490.2|11487.2|11488.7|11485.7|11490.2|11487.2|11485.6|11482.6|0
1728305700000|2024-10-07 12:55:00|11488.8|11485.8|11484.9|11481.9|11488.8|11485.8|11484.3|11481.3|0
1728306000000|2024-10-07 13:00:00|11485|11482|11481.5|11478.5|11486.2|11483.2|11479.5|11476.5|0
1728306300000|2024-10-07 13:05:00|11481.6|11478.6|11492.5|11489.5|11492.5|11489.5|11481.6|11478.6|0
1728306600000|2024-10-07 13:10:00|11492.4|11489.4|11491.6|11488.6|11494.6|11491.6|11489.2|11486.2|0
1728306900000|2024-10-07 13:15:00|11491.7|11488.7|11489.4|11486.4|11492.3|11489.3|11489.4|11486.4|0
1728307200000|2024-10-07 13:20:00|11489.5|11486.5|11486.3|11483.3|11489.9|11486.9|11486|11483|0
1728307500000|2024-10-07 13:25:00|11493.9|11490.9|11504.8|11501.8|11508.1|11505.1|11493.9|11490.9|0
1728307800000|2024-10-07 13:30:00|11505.6|11502.6|11523.2|11521.4|11530.1|11528.3|11495.1|11493.3|0
1728308100000|2024-10-07 13:35:00|11521.6|11519.8|11504.4|11502.6|11521.6|11519.8|11503.2|11501.4|0
1728308400000|2024-10-07 13:40:00|11501.7|11499.9|11470.6|11468.8|11509|11507.2|11463.9|11462.1|0
1728308700000|2024-10-07 13:45:00|11470.1|11468.3|11479.4|11477.6|11484.5|11482.7|11458.1|11456.3|0
1728309000000|2024-10-07 13:50:00|11479.5|11477.7|11446.7|11444.9|11479.5|11477.7|11437.5|11435.7|0
1728309300000|2024-10-07 13:55:00|11447.7|11445.9|11462.9|11461.1|11465.1|11463.3|11445.5|11443.7|0
1728309600000|2024-10-07 14:00:00|11463.1|11461.3|11491.4|11489.6|11494.5|11492.7|11460.1|11458.3|0
1728309900000|2024-10-07 14:05:00|11491.8|11490|11481|11479.2|11498.4|11496.6|11473.8|11472|0
1728310200000|2024-10-07 14:10:00|11480.6|11478.8|11493.6|11491.8|11494.5|11492.7|11470.5|11468.7|0
1728310500000|2024-10-07 14:15:00|11493.8|11492|11508.4|11506.6|11513.1|11511.3|11490.8|11489|0
1728310800000|2024-10-07 14:20:00|11509.5|11507.7|11506.1|11504.3|11509.9|11508.1|11499|11497.2|0
1728311100000|2024-10-07 14:25:00|11505.7|11503.9|11522.4|11520.6|11522.4|11520.6|11499|11497.2|0
1728311400000|2024-10-07 14:30:00|11522.1|11520.3|11516.7|11514.9|11526.4|11524.6|11510.8|11509|0
1728311700000|2024-10-07 14:35:00|11516.6|11514.8|11517.4|11515.6|11522.3|11520.5|11512.9|11511.1|0
1728312000000|2024-10-07 14:40:00|11517.5|11515.7|11508.1|11506.3|11524.9|11523.1|11506.2|11504.4|0
1728312300000|2024-10-07 14:45:00|11508.5|11506.7|11510.5|11508.7|11512.2|11510.4|11500.7|11498.9|0
1728312600000|2024-10-07 14:50:00|11510.2|11508.4|11509.7|11507.9|11518.8|11517|11504.8|11503|0
1728312900000|2024-10-07 14:55:00|11509.9|11508.1|11519.7|11517.9|11531.1|11529.3|11509.9|11508.1|0
1728313200000|2024-10-07 15:00:00|11516.5|11514.7|11501.8|11500|11516.5|11514.7|11496.2|11494.4|0
1728313500000|2024-10-07 15:05:00|11502.4|11500.6|11504.3|11502.5|11504.3|11502.5|11493.3|11491.5|0
1728313800000|2024-10-07 15:10:00|11504.2|11502.4|11520.6|11518.8|11523.5|11521.7|11498.1|11496.3|0
1728314100000|2024-10-07 15:15:00|11521.1|11519.3|11525.1|11523.3|11527.1|11525.3|11516.5|11514.7|0
1728314400000|2024-10-07 15:20:00|11525.3|11523.5|11520.2|11518.4|11526.6|11524.8|11514.6|11512.8|0
1728314700000|2024-10-07 15:25:00|11520.1|11518.3|11526.1|11524.3|11527.1|11525.3|11515|11513.2|0
1728315000000|2024-10-07 15:30:00|11526.3|11524.5|11535.2|11533.4|11535.4|11533.6|11526.3|11524.5|0
1728315300000|2024-10-07 15:35:00|11535.3|11533.5|11515.5|11513.7|11536.8|11535|11513.7|11511.9|0
1728315600000|2024-10-07 15:40:00|11515.3|11513.5|11515.3|11513.5|11530.5|11528.7|11514.9|11513.1|0
1728315900000|2024-10-07 15:45:00|11515.7|11513.9|11514.8|11513|11519.8|11518|11510.1|11508.3|0
1728316200000|2024-10-07 15:50:00|11514.4|11512.6|11528.9|11527.1|11529.6|11527.8|11511.9|11510.1|0
1728316500000|2024-10-07 15:55:00|11529.5|11527.7|11518.6|11516.8|11529.5|11527.7|11516.5|11514.7|0
1728316800000|2024-10-07 16:00:00|11518.7|11516.9|11507.1|11505.3|11518.9|11517.1|11503.2|11501.4|0
1728317100000|2024-10-07 16:05:00|11507.3|11505.5|11501.8|11500|11511.1|11509.3|11498.5|11496.7|0
1728317400000|2024-10-07 16:10:00|11501.7|11499.9|11505.8|11504|11505.9|11504.1|11487.3|11485.5|0
1728317700000|2024-10-07 16:15:00|11505.6|11503.8|11520.1|11518.3|11521.2|11519.4|11505.4|11503.6|0
1728318000000|2024-10-07 16:20:00|11520|11518.2|11520.3|11518.5|11522.5|11520.7|11516.5|11514.7|0
1728318300000|2024-10-07 16:25:00|11520.1|11518.3|11509.5|11507.7|11520.4|11518.6|11508.3|11506.5|0
1728318600000|2024-10-07 16:30:00|11509.2|11507.4|11502.8|11501|11510.7|11508.9|11497.4|11495.6|0
1728318900000|2024-10-07 16:35:00|11502.9|11501.1|11500.2|11498.4|11508.5|11506.7|11500.2|11498.4|0
1728319200000|2024-10-07 16:40:00|11500|11498.2|11495.3|11493.5|11501.4|11499.6|11494.8|11493|0
1728319500000|2024-10-07 16:45:00|11494.9|11493.1|11497.4|11495.6|11499.4|11497.6|11487.5|11485.7|0
1728319800000|2024-10-07 16:50:00|11497.5|11495.7|11489.3|11487.5|11497.5|11495.7|11485.3|11483.5|0
1728320100000|2024-10-07 16:55:00|11489|11487.2|11493.8|11492|11494.6|11492.8|11488.7|11486.9|0
1728320400000|2024-10-07 17:00:00|11493.7|11491.9|11507.5|11505.7|11507.5|11505.7|11492.3|11490.5|0
1728320700000|2024-10-07 17:05:00|11507.6|11505.8|11514.6|11512.8|11514.6|11512.8|11501.1|11499.3|0
1728321000000|2024-10-07 17:10:00|11514.8|11513|11501.6|11499.8|11516.4|11514.6|11501.4|11499.6|0
1728321300000|2024-10-07 17:15:00|11502|11500.2|11502.6|11500.8|11505.7|11503.9|11499.3|11497.5|0
1728321600000|2024-10-07 17:20:00|11502.7|11500.9|11494.5|11492.7|11503.8|11502|11487.3|11485.5|0
1728321900000|2024-10-07 17:25:00|11494.3|11492.5|11488.1|11486.3|11498.3|11496.5|11488.1|11486.3|0
1728322200000|2024-10-07 17:30:00|11487.9|11486.1|11491.9|11490.1|11493.2|11491.4|11483.3|11481.5|0
1728322500000|2024-10-07 17:35:00|11492|11490.2|11493.8|11492|11497.4|11495.6|11491.2|11489.4|0
1728322800000|2024-10-07 17:40:00|11493.9|11492.1|11495|11493.2|11497.2|11495.4|11492.3|11490.5|0
1728323100000|2024-10-07 17:45:00|11494.7|11492.9|11489.5|11487.7|11497|11495.2|11488.8|11487|0
1728323400000|2024-10-07 17:50:00|11489.6|11487.8|11493.4|11491.6|11495.4|11493.6|11484.4|11482.6|0
1728323700000|2024-10-07 17:55:00|11493.3|11491.5|11503.1|11501.3|11503.4|11501.6|11492.5|11490.7|0
1728324000000|2024-10-07 18:00:00|11503|11501.2|11472.3|11470.5|11505.1|11503.3|11471.4|11469.6|0
1728324300000|2024-10-07 18:05:00|11471.4|11469.6|11468.4|11466.6|11477.7|11475.9|11465.2|11463.4|0
1728324600000|2024-10-07 18:10:00|11468.5|11466.7|11471.8|11470|11474.2|11472.4|11464.7|11462.9|0
1728324900000|2024-10-07 18:15:00|11471.3|11469.5|11468.4|11466.6|11473.2|11471.4|11462.1|11460.3|0
1728325200000|2024-10-07 18:20:00|11468.5|11466.7|11467.5|11465.7|11474.3|11472.5|11465.6|11463.8|0
1728325500000|2024-10-07 18:25:00|11467.7|11465.9|11462.1|11460.3|11469.6|11467.8|11461.6|11459.8|0
1728325800000|2024-10-07 18:30:00|11457.6|11455.8|11436|11434.2|11457.6|11455.8|11419.6|11417.8|0
1728326100000|2024-10-07 18:35:00|11434.1|11432.3|11436.5|11434.7|11447.7|11445.9|11422|11420.2|0
1728326400000|2024-10-07 18:40:00|11436|11434.2|11427.4|11425.6|11449.8|11448|11427.4|11425.6|0
1728326700000|2024-10-07 18:45:00|11427.8|11426|11392.8|11391|11428.5|11426.7|11386.8|11385|0
1728327000000|2024-10-07 18:50:00|11390.7|11388.9|11390.9|11389.1|11403.5|11401.7|11388|11386.2|0
1728327300000|2024-10-07 18:55:00|11391|11389.2|11372.9|11371.1|11399.2|11397.4|11370.1|11368.3|0
1728327600000|2024-10-07 19:00:00|11371.5|11369.7|11381.8|11380|11386.3|11384.5|11370.2|11368.4|0
1728327900000|2024-10-07 19:05:00|11381.7|11379.9|11402|11400.2|11406|11404.2|11379.9|11378.1|0
1728328200000|2024-10-07 19:10:00|11402.1|11400.3|11389.1|11387.3|11402.1|11400.3|11386.4|11384.6|0
1728328500000|2024-10-07 19:15:00|11390|11388.2|11392.5|11390.7|11394.7|11392.9|11388.1|11386.3|0
1728328800000|2024-10-07 19:20:00|11391.8|11390|11398.8|11397|11406.8|11405|11391.5|11389.7|0
1728329100000|2024-10-07 19:25:00|11398.5|11396.7|11387.1|11385.3|11400.2|11398.4|11383.6|11381.8|0
1728329400000|2024-10-07 19:30:00|11388.3|11386.5|11377.7|11375.9|11390.5|11388.7|11369.9|11368.1|0
1728329700000|2024-10-07 19:35:00|11377.9|11376.1|11374.4|11372.6|11381.3|11379.5|11362.6|11360.8|0
1728330000000|2024-10-07 19:40:00|11374.5|11372.7|11366.2|11364.4|11374.7|11372.9|11355.6|11353.8|0
1728330300000|2024-10-07 19:45:00|11365.8|11364|11368.5|11366.7|11369.7|11367.9|11355.2|11353.4|0
1728330600000|2024-10-07 19:50:00|11371.9|11370.1|11394.8|11393|11405.2|11403.4|11371.6|11369.8|0
1728330900000|2024-10-07 19:55:00|11394.9|11393.1|11379.3|11377.5|11398.7|11396.9|11370.8|11369|0
1728331200000|2024-10-07 20:00:00|11381.9|11378.9|11389.6|11386.6|11391.7|11388.7|11370.6|11367.6|0
1728331500000|2024-10-07 20:05:00|11389.9|11386.9|11390.4|11387.4|11391.8|11388.8|11388.2|11385.2|0
1728331800000|2024-10-07 20:10:00|11390.5|11387.5|11391.3|11388.3|11393.1|11390.1|11390.5|11387.5|0
1728332100000|2024-10-07 20:15:00|11391.4|11388.4|11392.7|11389.7|11395|11392|11391.3|11388.3|0
1728332400000|2024-10-07 20:20:00|11392.5|11389.5|11392.4|11389.4|11392.6|11389.6|11390.8|11387.8|0
1728332700000|2024-10-07 20:25:00|11392.3|11389.3|11392.9|11389.9|11392.9|11389.9|11391|11388|0
1728333000000|2024-10-07 20:30:00|11393.2|11390.2|11392.8|11389.8|11393.8|11390.8|11392|11389|0
1728333300000|2024-10-07 20:35:00|11392.6|11389.6|11394.2|11391.2|11394.3|11391.3|11391.9|11388.9|0
1728333600000|2024-10-07 20:40:00|11394.1|11391.1|11395.8|11392.8|11398.4|11395.4|11394|11391|0
1728333900000|2024-10-07 20:45:00|11395.9|11392.9|11394.7|11391.7|11396.5|11393.5|11393.8|11390.8|0
1728334200000|2024-10-07 20:50:00|11394.8|11391.8|11394.9|11391.9|11395.1|11392.1|11394.5|11391.5|0
1728334500000|2024-10-07 20:55:00|11395|11392|11393.3|11390.3|11395|11392|11393.3|11390.3|0
1728334800000|2024-10-07 21:00:00|11393.4|11390.4|11393.3|11390.3|11394.6|11391.6|11393.3|11390.3|0
1728335100000|2024-10-07 21:05:00|11393.7|11390.7|11393.2|11390.2|11394.4|11391.4|11393.1|11390.1|0
1728335400000|2024-10-07 21:10:00|11393|11390|11393.7|11390.7|11394.2|11391.2|11393|11390|0
1728335700000|2024-10-07 21:15:00|11393.8|11390.8|11394.9|11391.9|11395.8|11392.8|11393.8|11390.8|0
1728336000000|2024-10-07 21:20:00|11394.8|11391.8|11393.9|11390.9|11395.7|11392.7|11393.8|11390.8|0
1728336300000|2024-10-07 21:25:00|11394.3|11391.3|11395.4|11392.4|11395.5|11392.5|11394.2|11391.2|0
1728336600000|2024-10-07 21:30:00|11395.5|11392.5|11396.1|11393.1|11396.3|11393.3|11395.3|11392.3|0
1728336900000|2024-10-07 21:35:00|11396|11393|11396|11393|11396.3|11393.3|11395.4|11392.4|0
1728337200000|2024-10-07 21:40:00|11395.9|11392.9|11395.6|11392.6|11396.2|11393.2|11394.9|11391.9|0
1728337500000|2024-10-07 21:45:00|11395.7|11392.7|11395|11392|11395.8|11392.8|11394.9|11391.9|0
1728337800000|2024-10-07 21:50:00|11395.5|11392.5|11395.1|11392.1|11395.5|11392.5|11394.6|11391.6|0
1728338100000|2024-10-07 21:55:00|11395|11392|11395.5|11392.5|11396|11393|11395|11392|0
1728338400000|2024-10-07 22:00:00|11395.6|11392.6|11395.6|11392.6|11396.3|11393.3|11395.5|11392.5|0
1728338700000|2024-10-07 22:05:00|11395.5|11392.5|11394.9|11391.9|11395.5|11392.5|11394|11391|0
1728339000000|2024-10-07 22:10:00|11394.8|11391.8|11395.2|11392.2|11395.6|11392.6|11394.7|11391.7|0
1728339300000|2024-10-07 22:15:00|11395.1|11392.1|11396.5|11393.5|11396.5|11393.5|11395|11392|0
1728339600000|2024-10-07 22:20:00|11396.6|11393.6|11395|11392|11396.7|11393.7|11394.9|11391.9|0
1728339900000|2024-10-07 22:25:00|11395.1|11392.1|11393.2|11390.2|11395.2|11392.2|11392.9|11389.9|0
1728340200000|2024-10-07 22:30:00|11393.3|11390.3|11375.1|11372.1|11393.3|11390.3|11374.3|11371.3|0
1728340500000|2024-10-07 22:35:00|11374.7|11371.7|11378.2|11375.2|11380.8|11377.8|11364.6|11361.6|0
1728340800000|2024-10-07 22:40:00|11377.5|11374.5|11381.1|11378.1|11381.1|11378.1|11376.9|11373.9|0
1728341100000|2024-10-07 22:45:00|11381|11378|11378.4|11375.4|11381|11378|11374.1|11371.1|0
1728341400000|2024-10-07 22:50:00|11378.5|11375.5|11372.3|11369.3|11380.8|11377.8|11372.3|11369.3|0
1728341700000|2024-10-07 22:55:00|11372.5|11369.5|11372.7|11369.7|11372.9|11369.9|11367.1|11364.1|0
1728342000000|2024-10-07 23:00:00|11372.3|11369.3|11377|11374|11379.7|11376.7|11372.3|11369.3|0
1728342300000|2024-10-07 23:05:00|11376.9|11373.9|11386.5|11383.5|11387.1|11384.1|11376.5|11373.5|0
1728342600000|2024-10-07 23:10:00|11386.6|11383.6|11381.8|11378.8|11386.9|11383.9|11381.8|11378.8|0
1728342900000|2024-10-07 23:15:00|11382.1|11379.1|11385|11382|11385.1|11382.1|11381.9|11378.9|0
1728343200000|2024-10-07 23:20:00|11384.9|11381.9|11386.4|11383.4|11386.5|11383.5|11384.7|11381.7|0
1728343500000|2024-10-07 23:25:00|11386.5|11383.5|11384.6|11381.6|11386.9|11383.9|11384.6|11381.6|0
1728343800000|2024-10-07 23:30:00|11384.5|11381.5|11383.2|11380.2|11384.6|11381.6|11382.6|11379.6|0
1728344100000|2024-10-07 23:35:00|11383.1|11380.1|11383.5|11380.5|11383.5|11380.5|11380.5|11377.5|0
1728344400000|2024-10-07 23:40:00|11383.4|11380.4|11386.1|11383.1|11386.4|11383.4|11382|11379|0
1728344700000|2024-10-07 23:45:00|11385.9|11382.9|11386|11383|11387.4|11384.4|11384.6|11381.6|0
1728345000000|2024-10-07 23:50:00|11385.9|11382.9|11389.3|11386.3|11390.3|11387.3|11385.1|11382.1|0
1728345300000|2024-10-07 23:55:00|11389.4|11386.4|11385.1|11380.1|11389.5|11386.5|11384.3|11380.1|0
1728345600000|2024-10-08 00:00:00|11385.2|11380.2|11397.8|11392.8|11399.1|11394.1|11385.2|11380.2|0
1728345900000|2024-10-08 00:05:00|11398|11393|11400|11395|11405|11400|11396.4|11391.4|0
1728346200000|2024-10-08 00:10:00|11400.1|11395.1|11407.1|11402.1|11408.1|11403.1|11397.5|11392.5|0
1728346500000|2024-10-08 00:15:00|11407.2|11402.2|11405.9|11400.9|11409.9|11404.9|11403.8|11398.8|0
1728346800000|2024-10-08 00:20:00|11406|11401|11404|11399|11406.4|11401.4|11399.6|11394.6|0
1728347100000|2024-10-08 00:25:00|11403.9|11398.9|11404.6|11399.6|11406.1|11401.1|11402.7|11397.7|0
1728347400000|2024-10-08 00:30:00|11404.7|11399.7|11407.7|11402.7|11411.3|11406.3|11404.3|11399.3|0
1728347700000|2024-10-08 00:35:00|11407.6|11402.6|11404.2|11399.2|11407.6|11402.6|11400.8|11395.8|0
1728348000000|2024-10-08 00:40:00|11404.1|11399.1|11398.8|11393.8|11404.3|11399.3|11398|11393|0
1728348300000|2024-10-08 00:45:00|11398.9|11393.9|11405|11400|11405.3|11400.3|11398.8|11393.8|0
1728348600000|2024-10-08 00:50:00|11405.1|11400.1|11402.2|11397.2|11406.8|11401.8|11400.2|11395.2|0
1728348900000|2024-10-08 00:55:00|11402.3|11397.3|11403.1|11398.1|11404.2|11399.2|11400.5|11395.5|0
1728349200000|2024-10-08 01:00:00|11403.2|11398.2|11403.7|11398.7|11406|11401|11399.1|11394.1|0
1728349500000|2024-10-08 01:05:00|11403.8|11398.8|11396.3|11391.3|11404.1|11399.1|11393.2|11388.2|0
1728349800000|2024-10-08 01:10:00|11396.4|11391.4|11392.3|11387.3|11401|11396|11392.1|11387.1|0
1728350100000|2024-10-08 01:15:00|11392.4|11387.4|11381.6|11376.6|11392.4|11387.4|11376.2|11371.2|0
1728350400000|2024-10-08 01:20:00|11381.5|11376.5|11385.4|11380.4|11387|11382|11381.1|11376.1|0
1728350700000|2024-10-08 01:25:00|11385.3|11380.3|11385.8|11380.8|11388.5|11383.5|11382.3|11377.3|0
1728351000000|2024-10-08 01:30:00|11386|11381|11373.5|11368.5|11387.3|11382.3|11369.4|11364.4|0
1728351300000|2024-10-08 01:35:00|11373.4|11368.4|11376.5|11371.5|11383.2|11378.2|11371|11366|0
1728351600000|2024-10-08 01:40:00|11376.4|11371.4|11375.7|11370.7|11380.1|11375.1|11372.7|11367.7|0
1728351900000|2024-10-08 01:45:00|11376.2|11371.2|11388.7|11383.7|11389.9|11384.9|11373.9|11368.9|0
1728352200000|2024-10-08 01:50:00|11388.6|11383.6|11384.8|11379.8|11390.9|11385.9|11382.9|11377.9|0
1728352500000|2024-10-08 01:55:00|11384.9|11379.9|11383.5|11378.5|11385.9|11380.9|11378.8|11373.8|0
1728352800000|2024-10-08 02:00:00|11383.4|11378.4|11378.8|11373.8|11386.5|11381.5|11377.6|11372.6|0
1728353100000|2024-10-08 02:05:00|11378.9|11373.9|11383|11378|11383.3|11378.3|11375.3|11370.3|0
1728353400000|2024-10-08 02:10:00|11382.4|11377.4|11375.6|11370.6|11385.4|11380.4|11375.4|11370.4|0
1728353700000|2024-10-08 02:15:00|11375.7|11370.7|11384.2|11379.2|11384.6|11379.6|11373|11368|0
1728354000000|2024-10-08 02:20:00|11384.1|11379.1|11384.2|11379.2|11388.8|11383.8|11381.6|11376.6|0
1728354300000|2024-10-08 02:25:00|11385.1|11380.1|11381.7|11376.7|11387.9|11382.9|11379.3|11374.3|0
1728354600000|2024-10-08 02:30:00|11381.9|11376.9|11375.3|11370.3|11384.5|11379.5|11374.4|11369.4|0
1728354900000|2024-10-08 02:35:00|11375.7|11370.7|11380.1|11375.1|11388.7|11383.7|11369.7|11364.7|0
1728355200000|2024-10-08 02:40:00|11380.3|11375.3|11392.1|11387.1|11393.8|11388.8|11378.9|11373.9|0
1728355500000|2024-10-08 02:45:00|11391.7|11386.7|11390.4|11385.4|11395.4|11390.4|11388.7|11383.7|0
1728355800000|2024-10-08 02:50:00|11389.8|11384.8|11395.6|11390.6|11399.4|11394.4|11385.6|11380.6|0
1728356100000|2024-10-08 02:55:00|11396.2|11391.2|11394|11389|11401|11396|11391.3|11386.3|0
1728356400000|2024-10-08 03:00:00|11393.6|11388.6|11395.6|11390.6|11398.1|11393.1|11393.3|11388.3|0
1728356700000|2024-10-08 03:05:00|11395.3|11390.3|11397.3|11392.3|11401.1|11396.1|11393.1|11388.1|0
1728357000000|2024-10-08 03:10:00|11397.2|11392.2|11397.2|11392.2|11400.4|11395.4|11393.6|11388.6|0
1728357300000|2024-10-08 03:15:00|11397.3|11392.3|11392.4|11387.4|11398.2|11393.2|11391.7|11386.7|0
1728357600000|2024-10-08 03:20:00|11392.3|11387.3|11393.8|11388.8|11396.2|11391.2|11390.9|11385.9|0
1728357900000|2024-10-08 03:25:00|11393.7|11388.7|11391.7|11386.7|11394.2|11389.2|11388.8|11383.8|0
1728358200000|2024-10-08 03:30:00|11391.8|11386.8|11389.5|11384.5|11393.2|11388.2|11388.1|11383.1|0
1728358500000|2024-10-08 03:35:00|11389.6|11384.6|11390.5|11385.5|11391.9|11386.9|11387.5|11382.5|0
1728358800000|2024-10-08 03:40:00|11390.6|11385.6|11393.5|11388.5|11393.9|11388.9|11389|11384|0
1728359100000|2024-10-08 03:45:00|11393.8|11388.8|11388.7|11383.7|11396.8|11391.8|11388.1|11383.1|0
1728359400000|2024-10-08 03:50:00|11388.6|11383.6|11385.5|11380.5|11389.1|11384.1|11384.1|11379.1|0
1728359700000|2024-10-08 03:55:00|11385.4|11380.4|11385.8|11380.8|11387.1|11382.1|11377.5|11372.5|0
1728360000000|2024-10-08 04:00:00|11385.7|11380.7|11389.4|11384.4|11390.5|11385.5|11385.2|11380.2|0
1728360300000|2024-10-08 04:05:00|11389.3|11384.3|11389.4|11384.4|11391.6|11386.6|11388.8|11383.8|0
1728360600000|2024-10-08 04:10:00|11389.5|11384.5|11388.7|11383.7|11390.5|11385.5|11387.9|11382.9|0
1728360900000|2024-10-08 04:15:00|11388.9|11383.9|11391|11386|11392.9|11387.9|11388.8|11383.8|0
1728361200000|2024-10-08 04:20:00|11391.1|11386.1|11389.9|11384.9|11392.1|11387.1|11389.3|11384.3|0
1728361500000|2024-10-08 04:25:00|11390|11385|11389.3|11384.3|11393.3|11388.3|11389.3|11384.3|0
1728361800000|2024-10-08 04:30:00|11389.4|11384.4|11392.3|11387.3|11392.9|11387.9|11389.3|11384.3|0
1728362100000|2024-10-08 04:35:00|11392.2|11387.2|11389.4|11384.4|11392.5|11387.5|11388.8|11383.8|0
1728362400000|2024-10-08 04:40:00|11389.3|11384.3|11391.7|11386.7|11392.4|11387.4|11388|11383|0
1728362700000|2024-10-08 04:45:00|11391.8|11386.8|11395.9|11390.9|11399.3|11394.3|11391|11386|0
1728363000000|2024-10-08 04:50:00|11395.8|11390.8|11397.7|11392.7|11398.4|11393.4|11395.8|11390.8|0
1728363300000|2024-10-08 04:55:00|11397.8|11392.8|11395.3|11390.3|11400|11395|11395.2|11390.2|0
1728363600000|2024-10-08 05:00:00|11395.6|11390.6|11390.6|11385.6|11400.7|11395.7|11389.2|11384.2|0
1728363900000|2024-10-08 05:05:00|11390.7|11385.7|11378.6|11373.6|11391.1|11386.1|11377.8|11372.8|0
1728364200000|2024-10-08 05:10:00|11378.7|11373.7|11381|11376|11383.4|11378.4|11375.2|11370.2|0
1728364500000|2024-10-08 05:15:00|11381.1|11376.1|11385.4|11380.4|11388.7|11383.7|11381|11376|0
1728364800000|2024-10-08 05:20:00|11385.3|11380.3|11378.8|11373.8|11385.5|11380.5|11377.8|11372.8|0
1728365100000|2024-10-08 05:25:00|11378.6|11373.6|11380.4|11375.4|11387|11382|11378.6|11373.6|0
1728365400000|2024-10-08 05:30:00|11380.3|11375.3|11382.8|11377.8|11384|11379|11379.9|11374.9|0
1728365700000|2024-10-08 05:35:00|11383|11378|11386.2|11381.2|11389.7|11384.7|11381.2|11376.2|0
1728366000000|2024-10-08 05:40:00|11386.3|11381.3|11392.1|11387.1|11392.1|11387.1|11384.8|11379.8|0
1728366300000|2024-10-08 05:45:00|11392.2|11387.2|11380.7|11375.7|11392.6|11387.6|11380|11375|0
1728366600000|2024-10-08 05:50:00|11381.1|11376.1|11377|11372|11382.5|11377.5|11376|11371|0
1728366900000|2024-10-08 05:55:00|11376.9|11371.9|11382.2|11377.2|11382.7|11377.7|11376|11371|0
1728367200000|2024-10-08 06:00:00|11382.3|11377.3|11382.7|11377.7|11387.9|11382.9|11379.4|11374.4|0
1728367500000|2024-10-08 06:05:00|11382.6|11377.6|11383.4|11378.4|11385.5|11380.5|11379.6|11374.6|0
1728367800000|2024-10-08 06:10:00|11382.8|11377.8|11380.2|11375.2|11383.6|11378.6|11379.2|11374.2|0
1728368100000|2024-10-08 06:15:00|11380.1|11375.1|11376.6|11371.6|11386|11381|11376.5|11371.5|0
1728368400000|2024-10-08 06:20:00|11377.3|11372.3|11372.2|11367.2|11379.7|11374.7|11370.1|11365.1|0
1728368700000|2024-10-08 06:25:00|11372.1|11367.1|11374.7|11369.7|11374.7|11369.7|11368.6|11363.6|0
1728369000000|2024-10-08 06:30:00|11375.2|11370.2|11379.2|11374.2|11385|11380|11374.2|11369.2|0
1728369300000|2024-10-08 06:35:00|11379.3|11374.3|11380.4|11375.4|11380.8|11375.8|11376.3|11371.3|0
1728369600000|2024-10-08 06:40:00|11380.3|11375.3|11382.1|11377.1|11382.4|11377.4|11376.2|11371.2|0
1728369900000|2024-10-08 06:45:00|11382|11377|11379.4|11374.4|11384.3|11379.3|11379.4|11374.4|0
1728370200000|2024-10-08 06:50:00|11379.7|11374.7|11380.9|11375.9|11386.3|11381.3|11379.2|11374.2|0
1728370500000|2024-10-08 06:55:00|11380.7|11375.7|11382.3|11377.3|11383.2|11378.2|11376.4|11371.4|0
1728370800000|2024-10-08 07:00:00|11382.6|11377.6|11374.9|11369.9|11382.8|11377.8|11367.7|11362.7|0
1728371100000|2024-10-08 07:05:00|11375.1|11370.1|11386.5|11381.5|11388.7|11383.7|11369.3|11364.3|0
1728371400000|2024-10-08 07:10:00|11386.4|11381.4|11381.9|11376.9|11391.9|11386.9|11376.3|11371.3|0
1728371700000|2024-10-08 07:15:00|11381.8|11376.8|11367.7|11362.7|11381.8|11376.8|11366.7|11361.7|0
1728372000000|2024-10-08 07:20:00|11367.1|11362.1|11368.6|11363.6|11374.3|11369.3|11366.2|11361.2|0
1728372300000|2024-10-08 07:25:00|11368.8|11363.8|11379.1|11374.1|11382.4|11377.4|11361.8|11356.8|0
1728372600000|2024-10-08 07:30:00|11379.2|11374.2|11387.5|11382.5|11387.5|11382.5|11375|11370|0
1728372900000|2024-10-08 07:35:00|11387.6|11382.6|11397|11392|11398.7|11393.7|11385.1|11380.1|0
1728373200000|2024-10-08 07:40:00|11396.9|11391.9|11406|11401|11409.2|11404.2|11394.2|11389.2|0
1728373500000|2024-10-08 07:45:00|11405.9|11400.9|11399.9|11394.9|11407.7|11402.7|11397|11392|0
1728373800000|2024-10-08 07:50:00|11399.6|11394.6|11395.7|11390.7|11404.7|11399.7|11395.3|11390.3|0
1728374100000|2024-10-08 07:55:00|11395.6|11390.6|11398|11393|11402|11397|11393.1|11388.1|0
1728374400000|2024-10-08 08:00:00|11398.2|11393.2|11392.8|11389.8|11398.2|11394.3|11387.2|11384.2|0
1728374700000|2024-10-08 08:05:00|11392.5|11389.5|11393.6|11390.6|11393.6|11390.6|11388.5|11385.5|0
1728375000000|2024-10-08 08:10:00|11393.5|11390.5|11387.1|11384.1|11397.9|11394.9|11386.4|11383.4|0
1728375300000|2024-10-08 08:15:00|11388.4|11385.4|11405.2|11402.2|11405.2|11402.2|11388|11385|0
1728375600000|2024-10-08 08:20:00|11405.3|11402.3|11400.8|11397.8|11408.4|11405.4|11400.3|11397.3|0
1728375900000|2024-10-08 08:25:00|11401.1|11398.1|11405.2|11402.2|11406.6|11403.6|11396.6|11393.6|0
1728376200000|2024-10-08 08:30:00|11404.7|11401.7|11401.3|11398.3|11405.2|11402.2|11389|11386|0
1728376500000|2024-10-08 08:35:00|11401.4|11398.4|11406.1|11403.1|11411.2|11408.2|11392.5|11389.5|0
1728376800000|2024-10-08 08:40:00|11406.3|11403.3|11401.1|11398.1|11406.3|11403.3|11400.6|11397.6|0
1728377100000|2024-10-08 08:45:00|11401.3|11398.3|11405.6|11402.6|11405.6|11402.6|11401.3|11398.3|0
1728377400000|2024-10-08 08:50:00|11405.3|11402.3|11410.9|11407.9|11414|11411|11403.6|11400.6|0
1728377700000|2024-10-08 08:55:00|11410.8|11407.8|11411.7|11408.7|11413.4|11410.4|11410.5|11407.5|0
1728378000000|2024-10-08 09:00:00|11411.6|11408.6|11424.5|11421.5|11425.5|11422.5|11411.6|11408.6|0
1728378300000|2024-10-08 09:05:00|11424.6|11421.6|11426.1|11423.1|11426.8|11423.8|11424.1|11421.1|0
1728378600000|2024-10-08 09:10:00|11426|11423|11427.4|11424.4|11427.4|11424.4|11422.6|11419.6|0
1728378900000|2024-10-08 09:15:00|11427.9|11424.9|11445.6|11442.6|11445.6|11442.6|11427.4|11424.4|0
1728379200000|2024-10-08 09:20:00|11444.9|11441.9|11454.2|11451.2|11454.4|11451.4|11443.8|11440.8|0
1728379500000|2024-10-08 09:25:00|11454.6|11451.6|11460.2|11457.2|11460.3|11457.3|11454.5|11451.5|0
1728379800000|2024-10-08 09:30:00|11462.3|11459.3|11447.9|11444.9|11464.4|11461.4|11446.3|11443.3|0
1728380100000|2024-10-08 09:35:00|11449.1|11446.1|11451.1|11448.1|11454.9|11451.9|11446|11443|0
1728380400000|2024-10-08 09:40:00|11451.3|11448.3|11457.5|11454.5|11460|11457|11447.2|11444.2|0
1728380700000|2024-10-08 09:45:00|11457.7|11454.7|11458.2|11455.2|11460.1|11457.1|11457.2|11454.2|0
1728381000000|2024-10-08 09:50:00|11458.4|11455.4|11464.5|11461.5|11465|11462|11458.4|11455.4|0
1728381300000|2024-10-08 09:55:00|11464.6|11461.6|11465.1|11462.1|11468|11465|11462.3|11459.3|0
1728381600000|2024-10-08 10:00:00|11464.7|11461.7|11460.2|11457.2|11464.7|11461.7|11458.5|11455.5|0
1728381900000|2024-10-08 10:05:00|11460.1|11457.1|11465.4|11462.4|11467.9|11464.9|11460.1|11457.1|0
1728382200000|2024-10-08 10:10:00|11466.5|11463.5|11466.8|11463.8|11467.8|11464.8|11462.4|11459.4|0
1728382500000|2024-10-08 10:15:00|11466.7|11463.7|11467.6|11464.6|11468.3|11465.3|11459|11456|0
1728382800000|2024-10-08 10:20:00|11467.5|11464.5|11465.8|11462.8|11468.6|11465.6|11464.3|11461.3|0
1728383100000|2024-10-08 10:25:00|11465.5|11462.5|11464.1|11461.1|11466.2|11463.2|11459|11456|0
1728383400000|2024-10-08 10:30:00|11465.2|11462.2|11446.9|11443.9|11465.5|11462.5|11445.2|11442.2|0
1728383700000|2024-10-08 10:35:00|11447.4|11444.4|11448.8|11445.8|11456.5|11453.5|11447.4|11444.4|0
1728384000000|2024-10-08 10:40:00|11451.7|11448.7|11440.3|11437.3|11451.7|11448.7|11438.6|11435.6|0
1728384300000|2024-10-08 10:45:00|11440.5|11437.5|11449.2|11446.2|11449.4|11446.4|11440.5|11437.5|0
1728384600000|2024-10-08 10:50:00|11449.1|11446.1|11445.9|11442.9|11451.9|11448.9|11439.8|11436.8|0
1728384900000|2024-10-08 10:55:00|11446.1|11443.1|11447.5|11444.5|11450.9|11447.9|11443.4|11440.4|0
1728385200000|2024-10-08 11:00:00|11450.7|11447.7|11451.9|11448.9|11451.9|11448.9|11442.2|11439.2|0
1728385500000|2024-10-08 11:05:00|11452.1|11449.1|11455.6|11452.6|11457.1|11454.1|11451.7|11448.7|0
1728385800000|2024-10-08 11:10:00|11455.7|11452.7|11451|11448|11457.6|11454.6|11449|11446|0
1728386100000|2024-10-08 11:15:00|11450.9|11447.9|11450.7|11447.7|11451.1|11448.1|11448.4|11445.4|0
1728386400000|2024-10-08 11:20:00|11450.8|11447.8|11446.4|11443.4|11452|11449|11445.7|11442.7|0
1728386700000|2024-10-08 11:25:00|11446.7|11443.7|11447.8|11444.8|11448.2|11445.2|11444.7|11441.7|0
1728387000000|2024-10-08 11:30:00|11447.5|11444.5|11459|11456|11459.8|11456.8|11447.4|11444.4|0
1728387300000|2024-10-08 11:35:00|11457.5|11454.5|11458.7|11455.7|11459.9|11456.9|11457|11454|0
1728387600000|2024-10-08 11:40:00|11458.9|11455.9|11456|11453|11459.3|11456.3|11455.1|11452.1|0
1728387900000|2024-10-08 11:45:00|11455.9|11452.9|11456.2|11453.2|11456.3|11453.3|11453.7|11450.7|0
1728388200000|2024-10-08 11:50:00|11456.7|11453.7|11456.6|11453.6|11459.1|11456.1|11455.8|11452.8|0
1728388500000|2024-10-08 11:55:00|11456.5|11453.5|11456.9|11453.9|11457.9|11454.9|11455|11452|0
1728388800000|2024-10-08 12:00:00|11457.4|11454.4|11458|11455|11460.9|11457.9|11457|11454|0
1728389100000|2024-10-08 12:05:00|11457.9|11454.9|11456.8|11453.8|11458.5|11455.5|11455.2|11452.2|0
1728389400000|2024-10-08 12:10:00|11457.2|11454.2|11455|11452|11457.4|11454.4|11450.6|11447.6|0
1728389700000|2024-10-08 12:15:00|11454.9|11451.9|11452.8|11449.8|11455.5|11452.5|11451.8|11448.8|0
1728390000000|2024-10-08 12:20:00|11452.7|11449.7|11451.6|11448.6|11453.7|11450.7|11450|11447|0
1728390300000|2024-10-08 12:25:00|11451.7|11448.7|11449.4|11446.4|11452.9|11449.9|11448.5|11445.5|0
1728390600000|2024-10-08 12:30:00|11449.3|11446.3|11452.8|11449.8|11452.9|11449.9|11447.9|11444.9|0
1728390900000|2024-10-08 12:35:00|11452.7|11449.7|11451.5|11448.5|11453.8|11450.8|11449|11446|0
1728391200000|2024-10-08 12:40:00|11451.3|11448.3|11447.3|11444.3|11451.8|11448.8|11447|11444|0
1728391500000|2024-10-08 12:45:00|11447.2|11444.2|11448.5|11445.5|11452.2|11449.2|11447.2|11444.2|0
1728391800000|2024-10-08 12:50:00|11448.4|11445.4|11447.2|11444.2|11449.3|11446.3|11446.1|11443.1|0
1728392100000|2024-10-08 12:55:00|11447.3|11444.3|11445.4|11442.4|11447.3|11444.3|11444.6|11441.6|0
1728392400000|2024-10-08 13:00:00|11445.8|11442.8|11444.6|11441.6|11447.2|11444.2|11444.3|11441.3|0
1728392700000|2024-10-08 13:05:00|11444.5|11441.5|11444.8|11441.8|11445.7|11442.7|11442.7|11439.7|0
1728393000000|2024-10-08 13:10:00|11445.1|11442.1|11449.3|11446.3|11449.4|11446.4|11444.4|11441.4|0
1728393300000|2024-10-08 13:15:00|11449.5|11446.5|11455.7|11452.7|11456|11453|11449.5|11446.5|0
1728393600000|2024-10-08 13:20:00|11455.6|11452.6|11457.8|11454.8|11458.4|11455.4|11451.2|11448.2|0
1728393900000|2024-10-08 13:25:00|11451|11448|11459|11456|11466.4|11463.4|11448.7|11445.7|0
1728394200000|2024-10-08 13:30:00|11463.5|11460.5|11473.4|11471.6|11494.8|11493|11445.6|11443.8|0
1728394500000|2024-10-08 13:35:00|11471|11469.2|11482.4|11480.6|11510.6|11508.8|11466.9|11465.1|0
1728394800000|2024-10-08 13:40:00|11482|11480.2|11496.4|11494.6|11502|11500.2|11477|11475.2|0
1728395100000|2024-10-08 13:45:00|11497.1|11495.3|11488.8|11487|11499.4|11497.6|11478|11476.2|0
1728395400000|2024-10-08 13:50:00|11488.9|11487.1|11515.3|11513.5|11517.6|11515.8|11484.6|11482.8|0
1728395700000|2024-10-08 13:55:00|11515.4|11513.6|11534.7|11532.9|11534.8|11533|11508.6|11506.8|0
1728396000000|2024-10-08 14:00:00|11537.9|11536.1|11555.4|11553.6|11570.1|11568.3|11537.9|11536.1|0
1728396300000|2024-10-08 14:05:00|11555.5|11553.7|11551.8|11550|11558.2|11556.4|11540|11538.2|0
1728396600000|2024-10-08 14:10:00|11553.1|11551.3|11552.3|11550.5|11560.4|11558.6|11548.2|11546.4|0
1728396900000|2024-10-08 14:15:00|11552.9|11551.1|11553.7|11551.9|11561.6|11559.8|11547.5|11545.7|0
1728397200000|2024-10-08 14:20:00|11553.6|11551.8|11541.3|11539.5|11560.5|11558.7|11538.9|11537.1|0
1728397500000|2024-10-08 14:25:00|11540.6|11538.8|11549.8|11548|11553.3|11551.5|11536.2|11534.4|0
1728397800000|2024-10-08 14:30:00|11549.7|11547.9|11565.1|11563.3|11566.2|11564.4|11547|11545.2|0
1728398100000|2024-10-08 14:35:00|11565.2|11563.4|11559.5|11557.7|11573.1|11571.3|11559.4|11557.6|0
1728398400000|2024-10-08 14:40:00|11559.7|11557.9|11580.6|11578.8|11584.9|11583.1|11556|11554.2|0
1728398700000|2024-10-08 14:45:00|11580.5|11578.7|11582.7|11580.9|11594.8|11593|11572.9|11571.1|0
1728399000000|2024-10-08 14:50:00|11583.2|11581.4|11570.5|11568.7|11584.2|11582.4|11568.9|11567.1|0
1728399300000|2024-10-08 14:55:00|11569.6|11567.8|11571.7|11569.9|11578.1|11576.3|11565.2|11563.4|0
1728399600000|2024-10-08 15:00:00|11572.2|11570.4|11576.3|11574.5|11580.2|11578.4|11571.7|11569.9|0
1728399900000|2024-10-08 15:05:00|11576.4|11574.6|11569.5|11567.7|11579.3|11577.5|11569.5|11567.7|0
1728400200000|2024-10-08 15:10:00|11569.9|11568.1|11556.8|11555|11570.7|11568.9|11554.7|11552.9|0
1728400500000|2024-10-08 15:15:00|11556.9|11555.1|11555.1|11553.3|11558.3|11556.5|11550.4|11548.6|0
1728400800000|2024-10-08 15:20:00|11554.8|11553|11555|11553.2|11572.8|11571|11554.8|11553|0
1728401100000|2024-10-08 15:25:00|11554.8|11553|11562.5|11560.7|11564.4|11562.6|11548.7|11546.9|0
1728401400000|2024-10-08 15:30:00|11562.8|11561|11560.3|11558.5|11565|11563.2|11556|11554.2|0
1728401700000|2024-10-08 15:35:00|11559.9|11558.1|11559.7|11557.9|11561.4|11559.6|11552.1|11550.3|0
1728402000000|2024-10-08 15:40:00|11559.9|11558.1|11561.8|11560|11564.8|11563|11559.7|11557.9|0
1728402300000|2024-10-08 15:45:00|11562.3|11560.5|11559.1|11557.3|11565.1|11563.3|11557.7|11555.9|0
1728402600000|2024-10-08 15:50:00|11559.3|11557.5|11570.6|11568.8|11570.7|11568.9|11559.3|11557.5|0
1728402900000|2024-10-08 15:55:00|11569.5|11567.7|11573.3|11571.5|11574.2|11572.4|11563.3|11561.5|0
1728403200000|2024-10-08 16:00:00|11572.5|11570.7|11554.5|11552.7|11573|11571.2|11553.5|11551.7|0
1728403500000|2024-10-08 16:05:00|11554.6|11552.8|11547.6|11545.8|11555.7|11553.9|11540.7|11538.9|0
1728403800000|2024-10-08 16:10:00|11548.4|11546.6|11555.7|11553.9|11557.8|11556|11547.9|11546.1|0
1728404100000|2024-10-08 16:15:00|11555.5|11553.7|11562.2|11560.4|11562.6|11560.8|11552.5|11550.7|0
1728404400000|2024-10-08 16:20:00|11562.3|11560.5|11558.7|11556.9|11564.6|11562.8|11558.4|11556.6|0
1728404700000|2024-10-08 16:25:00|11559|11557.2|11566.7|11564.9|11568.2|11566.4|11559|11557.2|0
1728405000000|2024-10-08 16:30:00|11566.3|11564.5|11563.4|11561.6|11567.6|11565.8|11561.9|11560.1|0
1728405300000|2024-10-08 16:35:00|11563.3|11561.5|11555.2|11553.4|11568.7|11566.9|11554|11552.2|0
1728405600000|2024-10-08 16:40:00|11555.4|11553.6|11555.1|11553.3|11559.6|11557.8|11553.8|11552|0
1728405900000|2024-10-08 16:45:00|11555.3|11553.5|11548.4|11546.6|11561.4|11559.6|11544.6|11542.8|0
1728406200000|2024-10-08 16:50:00|11548.6|11546.8|11558.9|11557.1|11559.9|11558.1|11546.4|11544.6|0
1728406500000|2024-10-08 16:55:00|11558.8|11557|11556.1|11554.3|11561.4|11559.6|11556|11554.2|0
1728406800000|2024-10-08 17:00:00|11556|11554.2|11543.4|11541.6|11559.3|11557.5|11542.9|11541.1|0
1728407100000|2024-10-08 17:05:00|11544|11542.2|11526.7|11524.9|11545.3|11543.5|11521.7|11519.9|0
1728407400000|2024-10-08 17:10:00|11524.7|11522.9|11548.9|11547.1|11549.6|11547.8|11524.3|11522.5|0
1728407700000|2024-10-08 17:15:00|11549|11547.2|11540.6|11538.8|11550.6|11548.8|11535.8|11534|0
1728408000000|2024-10-08 17:20:00|11541.2|11539.4|11546.3|11544.5|11546.8|11545|11539.5|11537.7|0
1728408300000|2024-10-08 17:25:00|11545.4|11543.6|11545.1|11543.3|11549|11547.2|11543.1|11541.3|0
1728408600000|2024-10-08 17:30:00|11545.3|11543.5|11549.3|11547.5|11549.3|11547.5|11542.5|11540.7|0
1728408900000|2024-10-08 17:35:00|11549.4|11547.6|11547.9|11546.1|11553.6|11551.8|11546.2|11544.4|0
1728409200000|2024-10-08 17:40:00|11548.1|11546.3|11546.9|11545.1|11550.6|11548.8|11546.3|11544.5|0
1728409500000|2024-10-08 17:45:00|11547.3|11545.5|11545|11543.2|11547.9|11546.1|11540.8|11539|0
1728409800000|2024-10-08 17:50:00|11545.1|11543.3|11550.1|11548.3|11551.3|11549.5|11544.6|11542.8|0
1728410100000|2024-10-08 17:55:00|11549.8|11548|11556|11554.2|11556.4|11554.6|11547.5|11545.7|0
1728410400000|2024-10-08 18:00:00|11556.8|11555|11560.6|11558.8|11560.7|11558.9|11555.1|11553.3|0
1728410700000|2024-10-08 18:05:00|11560.7|11558.9|11561.1|11559.3|11565.5|11563.7|11559.3|11557.5|0
1728411000000|2024-10-08 18:10:00|11560.9|11559.1|11566.4|11564.6|11566.6|11564.8|11560|11558.2|0
1728411300000|2024-10-08 18:15:00|11566.3|11564.5|11564.5|11562.7|11568.3|11566.5|11562.5|11560.7|0
1728411600000|2024-10-08 18:20:00|11564.3|11562.5|11561.6|11559.8|11567.5|11565.7|11559.2|11557.4|0
1728411900000|2024-10-08 18:25:00|11561.8|11560|11568.5|11566.7|11568.9|11567.1|11560.7|11558.9|0
1728412200000|2024-10-08 18:30:00|11568.7|11566.9|11566.8|11565|11568.7|11566.9|11560.7|11558.9|0
1728412500000|2024-10-08 18:35:00|11566.9|11565.1|11583.2|11581.4|11585.3|11583.5|11566.9|11565.1|0
1728412800000|2024-10-08 18:40:00|11583.5|11581.7|11582.3|11580.5|11585.2|11583.4|11580.1|11578.3|0
1728413100000|2024-10-08 18:45:00|11582.2|11580.4|11582.7|11580.9|11586.2|11584.4|11581.8|11580|0
1728413400000|2024-10-08 18:50:00|11583|11581.2|11589|11587.2|11591.8|11590|11582.8|11581|0
1728413700000|2024-10-08 18:55:00|11588.9|11587.1|11593.3|11591.5|11596.6|11594.8|11588.9|11587.1|0
1728414000000|2024-10-08 19:00:00|11593.1|11591.3|11591.3|11589.5|11593.1|11591.3|11586.6|11584.8|0
1728414300000|2024-10-08 19:05:00|11591.4|11589.6|11595.1|11593.3|11597.4|11595.6|11591.3|11589.5|0
1728414600000|2024-10-08 19:10:00|11595.3|11593.5|11598.1|11596.3|11599.9|11598.1|11595.3|11593.5|0
1728414900000|2024-10-08 19:15:00|11598|11596.2|11609.7|11607.9|11609.8|11608|11597.5|11595.7|0
1728415200000|2024-10-08 19:20:00|11609.3|11607.5|11609.2|11607.4|11613|11611.2|11605.3|11603.5|0
1728415500000|2024-10-08 19:25:00|11609.1|11607.3|11613.6|11611.8|11616.4|11614.6|11607.3|11605.5|0
1728415800000|2024-10-08 19:30:00|11613|11611.2|11624.6|11622.8|11626.3|11624.5|11610.4|11608.6|0
1728416100000|2024-10-08 19:35:00|11624.4|11622.6|11629.9|11628.1|11632.5|11630.7|11623.2|11621.4|0
1728416400000|2024-10-08 19:40:00|11630.8|11629|11624.6|11622.8|11631.4|11629.6|11624.6|11622.8|0
1728416700000|2024-10-08 19:45:00|11624.4|11622.6|11623|11621.2|11626.7|11624.9|11620.8|11619|0
1728417000000|2024-10-08 19:50:00|11620.6|11618.8|11628.7|11626.9|11633.1|11631.3|11620.5|11618.7|0
1728417300000|2024-10-08 19:55:00|11628.2|11626.4|11614.3|11612.5|11632|11630.2|11610.7|11608.9|0
1728417600000|2024-10-08 20:00:00|11614.9|11611.9|11602|11599|11615.1|11612.1|11601.9|11598.9|0
1728417900000|2024-10-08 20:05:00|11601.9|11598.9|11606.3|11603.3|11606.5|11603.5|11601.7|11598.7|0
1728418200000|2024-10-08 20:10:00|11606.1|11603.1|11605.7|11602.7|11606.2|11603.2|11604.3|11601.3|0
1728418500000|2024-10-08 20:15:00|11605.8|11602.8|11603.1|11600.1|11605.9|11602.9|11603|11600|0
1728418800000|2024-10-08 20:20:00|11603.2|11600.2|11601.6|11598.6|11603.3|11600.3|11601.5|11598.5|0
1728419100000|2024-10-08 20:25:00|11601.5|11598.5|11601.9|11598.9|11602.2|11599.2|11601.3|11598.3|0
1728419400000|2024-10-08 20:30:00|11601.8|11598.8|11603.9|11600.9|11604.1|11601.1|11596.9|11593.9|0
1728419700000|2024-10-08 20:35:00|11603.7|11600.7|11605.3|11602.3|11605.9|11602.9|11603.7|11600.7|0
1728420000000|2024-10-08 20:40:00|11605.2|11602.2|11606.4|11603.4|11606.8|11603.8|11604.9|11601.9|0
1728420300000|2024-10-08 20:45:00|11606.5|11603.5|11602|11599|11606.5|11603.5|11601.8|11598.8|0
1728420600000|2024-10-08 20:50:00|11601.9|11598.9|11599.1|11596.1|11601.9|11598.9|11598.7|11595.7|0
1728420900000|2024-10-08 20:55:00|11599.2|11596.2|11598.3|11595.3|11599.3|11596.3|11597.4|11594.4|0
1728421200000|2024-10-08 21:00:00|11598.1|11595.1|11597.6|11594.6|11598.2|11595.2|11597.4|11594.4|0
1728421500000|2024-10-08 21:05:00|11597.7|11594.7|11598.1|11595.1|11599.4|11596.4|11597.5|11594.5|0
1728421800000|2024-10-08 21:10:00|11598|11595|11596.3|11593.3|11598|11595|11596.3|11593.3|0
1728422100000|2024-10-08 21:15:00|11596.5|11593.5|11594.7|11591.7|11596.5|11593.5|11594.1|11591.1|0
1728422400000|2024-10-08 21:20:00|11594.8|11591.8|11596.3|11593.3|11596.5|11593.5|11594.8|11591.8|0
1728422700000|2024-10-08 21:25:00|11596.2|11593.2|11598.8|11595.8|11599.1|11596.1|11595.6|11592.6|0
1728423000000|2024-10-08 21:30:00|11599|11596|11599.1|11596.1|11599.6|11596.6|11597.6|11594.6|0
1728423300000|2024-10-08 21:35:00|11599|11596|11600|11597|11600.3|11597.3|11598.5|11595.5|0
1728423600000|2024-10-08 21:40:00|11599.9|11596.9|11598.7|11595.7|11601.2|11598.2|11598.7|11595.7|0
1728423900000|2024-10-08 21:45:00|11598.9|11595.9|11599.4|11596.4|11600.1|11597.1|11598.7|11595.7|0
1728424200000|2024-10-08 21:50:00|11599.3|11596.3|11599.3|11596.3|11599.7|11596.7|11599.1|11596.1|0
1728424500000|2024-10-08 21:55:00|11599.2|11596.2|11599.6|11596.6|11599.9|11596.9|11599|11596|0
1728424800000|2024-10-08 22:00:00|11599.5|11596.5|11598.1|11595.1|11599.5|11596.5|11598|11595|0
1728425100000|2024-10-08 22:05:00|11598.2|11595.2|11597.9|11594.9|11598.5|11595.5|11597.9|11594.9|0
1728425400000|2024-10-08 22:10:00|11598|11595|11597.3|11594.3|11598.3|11595.3|11596.4|11593.4|0
1728425700000|2024-10-08 22:15:00|11597.2|11594.2|11596.6|11593.6|11597.4|11594.4|11596.5|11593.5|0
1728426000000|2024-10-08 22:20:00|11596.5|11593.5|11596.4|11593.4|11596.9|11593.9|11596.3|11593.3|0
1728426300000|2024-10-08 22:25:00|11596.6|11593.6|11596.8|11593.8|11596.8|11593.8|11596.2|11593.2|0
1728426600000|2024-10-08 22:30:00|11596.9|11593.9|11597.3|11594.3|11597.5|11594.5|11596.7|11593.7|0
1728426900000|2024-10-08 22:35:00|11597.2|11594.2|11595.9|11592.9|11597.4|11594.4|11595.8|11592.8|0
1728427200000|2024-10-08 22:40:00|11595.8|11592.8|11595.9|11592.9|11595.9|11592.9|11595.3|11592.3|0
1728427500000|2024-10-08 22:45:00|11595.8|11592.8|11596.6|11593.6|11597.9|11594.9|11595.7|11592.7|0
1728427800000|2024-10-08 22:50:00|11596.8|11593.8|11596.5|11593.5|11597.1|11594.1|11596.4|11593.4|0
1728428100000|2024-10-08 22:55:00|11596.6|11593.6|11600.5|11597.5|11600.6|11597.6|11596.5|11593.5|0
1728428400000|2024-10-08 23:00:00|11600.6|11597.6|11599.8|11596.8|11600.6|11597.6|11598.4|11595.4|0
1728428700000|2024-10-08 23:05:00|11599.6|11596.6|11599.6|11596.6|11599.7|11596.7|11599.1|11596.1|0
1728429000000|2024-10-08 23:10:00|11599.5|11596.5|11599.2|11596.2|11599.6|11596.6|11599.1|11596.1|0
1728429300000|2024-10-08 23:15:00|11599.1|11596.1|11599|11596|11599.5|11596.5|11599|11596|0
1728429600000|2024-10-08 23:20:00|11599.1|11596.1|11601.1|11598.1|11601.4|11598.4|11599.1|11596.1|0
1728429900000|2024-10-08 23:25:00|11601|11598|11600.9|11597.9|11601.5|11598.5|11599.7|11596.7|0
1728430200000|2024-10-08 23:30:00|11601|11598|11600.4|11597.4|11601.6|11598.6|11600.1|11597.1|0
1728430500000|2024-10-08 23:35:00|11600.6|11597.6|11600.8|11597.8|11601.1|11598.1|11599.9|11596.9|0
1728430800000|2024-10-08 23:40:00|11600.9|11597.9|11602.4|11599.4|11602.5|11599.5|11600.8|11597.8|0
1728431100000|2024-10-08 23:45:00|11602.3|11599.3|11603.1|11600.1|11603.3|11600.3|11601.6|11598.6|0
1728431400000|2024-10-08 23:50:00|11603|11600|11604.3|11601.3|11604.9|11601.9|11602.9|11599.9|0
1728431700000|2024-10-08 23:55:00|11604.4|11601.4|11606|11601|11606|11602.3|11603.1|11600.1|0
1728432000000|2024-10-09 00:00:00|11606.2|11601.2|11608.1|11603.1|11609.9|11604.9|11601|11596|0
1728432300000|2024-10-09 00:05:00|11608|11603|11605.7|11600.7|11609.4|11604.4|11603.5|11598.5|0
1728432600000|2024-10-09 00:10:00|11605.6|11600.6|11604.9|11599.9|11605.8|11600.8|11603.6|11598.6|0
1728432900000|2024-10-09 00:15:00|11605.2|11600.2|11609.3|11604.3|11609.4|11604.4|11605.2|11600.2|0
1728433200000|2024-10-09 00:20:00|11609.2|11604.2|11607|11602|11609.3|11604.3|11605.8|11600.8|0
1728433500000|2024-10-09 00:25:00|11607.1|11602.1|11606.9|11601.9|11607.7|11602.7|11605.5|11600.5|0
1728433800000|2024-10-09 00:30:00|11606.8|11601.8|11607.9|11602.9|11608.7|11603.7|11604.9|11599.9|0
1728434100000|2024-10-09 00:35:00|11608|11603|11604.4|11599.4|11608.3|11603.3|11604|11599|0
1728434400000|2024-10-09 00:40:00|11604.3|11599.3|11608.7|11603.7|11609.8|11604.8|11604.3|11599.3|0
1728434700000|2024-10-09 00:45:00|11608.6|11603.6|11609.2|11604.2|11609.7|11604.7|11605.8|11600.8|0
1728435000000|2024-10-09 00:50:00|11609.4|11604.4|11606.7|11601.7|11609.4|11604.4|11605.8|11600.8|0
1728435300000|2024-10-09 00:55:00|11606.8|11601.8|11608|11603|11608|11603|11605.8|11600.8|0
1728435600000|2024-10-09 01:00:00|11607.9|11602.9|11610.5|11605.5|11611.3|11606.3|11607.6|11602.6|0
1728435900000|2024-10-09 01:05:00|11610.6|11605.6|11607.5|11602.5|11612.7|11607.7|11607.5|11602.5|0
1728436200000|2024-10-09 01:10:00|11607.7|11602.7|11608.5|11603.5|11608.8|11603.8|11606.6|11601.6|0
1728436500000|2024-10-09 01:15:00|11608.6|11603.6|11609.5|11604.5|11611.6|11606.6|11607.5|11602.5|0
1728436800000|2024-10-09 01:20:00|11609.6|11604.6|11609.2|11604.2|11611.2|11606.2|11608.1|11603.1|0
1728437100000|2024-10-09 01:25:00|11609.4|11604.4|11610.9|11605.9|11610.9|11605.9|11605.7|11600.7|0
1728437400000|2024-10-09 01:30:00|11610.8|11605.8|11609|11604|11612.1|11607.1|11604.7|11599.7|0
1728437700000|2024-10-09 01:35:00|11609.1|11604.1|11612.2|11607.2|11613.5|11608.5|11609|11604|0
1728438000000|2024-10-09 01:40:00|11612.3|11607.3|11613.1|11608.1|11613.9|11608.9|11608.7|11603.7|0
1728438300000|2024-10-09 01:45:00|11613.2|11608.2|11607.4|11602.4|11614.5|11609.5|11599.3|11594.3|0
1728438600000|2024-10-09 01:50:00|11607.5|11602.5|11606.7|11601.7|11609.8|11604.8|11605.8|11600.8|0
1728438900000|2024-10-09 01:55:00|11606.8|11601.8|11606.6|11601.6|11610.1|11605.1|11605.7|11600.7|0
1728439200000|2024-10-09 02:00:00|11606.5|11601.5|11596.9|11591.9|11606.5|11601.5|11595.5|11590.5|0
1728439500000|2024-10-09 02:05:00|11596.8|11591.8|11591.3|11586.3|11596.8|11591.8|11589.2|11584.2|0
1728439800000|2024-10-09 02:10:00|11591.1|11586.1|11594.8|11589.8|11596.1|11591.1|11590.1|11585.1|0
1728440100000|2024-10-09 02:15:00|11594.7|11589.7|11596.5|11591.5|11596.7|11591.7|11593.1|11588.1|0
1728440400000|2024-10-09 02:20:00|11596.6|11591.6|11598.4|11593.4|11600.1|11595.1|11596.4|11591.4|0
1728440700000|2024-10-09 02:25:00|11598.2|11593.2|11596.9|11591.9|11598.8|11593.8|11594.1|11589.1|0
1728441000000|2024-10-09 02:30:00|11596.8|11591.8|11591.1|11586.1|11598.1|11593.1|11590.8|11585.8|0
1728441300000|2024-10-09 02:35:00|11591|11586|11587.4|11582.4|11592.8|11587.8|11586.8|11581.8|0
1728441600000|2024-10-09 02:40:00|11587.5|11582.5|11590.9|11585.9|11591.8|11586.8|11587.4|11582.4|0
1728441900000|2024-10-09 02:45:00|11591|11586|11590.9|11585.9|11592.1|11587.1|11588.9|11583.9|0
1728442200000|2024-10-09 02:50:00|11591|11586|11589.1|11584.1|11594.2|11589.2|11588.4|11583.4|0
1728442500000|2024-10-09 02:55:00|11589.2|11584.2|11590.1|11585.1|11592.4|11587.4|11589.1|11584.1|0
1728442800000|2024-10-09 03:00:00|11590.2|11585.2|11587.3|11582.3|11590.2|11585.2|11584.4|11579.4|0
1728443100000|2024-10-09 03:05:00|11587.2|11582.2|11587.2|11582.2|11587.8|11582.8|11583.4|11578.4|0
1728443400000|2024-10-09 03:10:00|11587.1|11582.1|11588.7|11583.7|11589.6|11584.6|11584.3|11579.3|0
1728443700000|2024-10-09 03:15:00|11588.6|11583.6|11587|11582|11590|11585|11586.1|11581.1|0
1728444000000|2024-10-09 03:20:00|11586.7|11581.7|11590.2|11585.2|11590.2|11585.2|11585.6|11580.6|0
1728444300000|2024-10-09 03:25:00|11590.3|11585.3|11592.5|11587.5|11592.7|11587.7|11588.8|11583.8|0
1728444600000|2024-10-09 03:30:00|11592.7|11587.7|11591.4|11586.4|11592.7|11587.7|11588.7|11583.7|0
1728444900000|2024-10-09 03:35:00|11591.3|11586.3|11589.5|11584.5|11591.6|11586.6|11585.6|11580.6|0
1728445200000|2024-10-09 03:40:00|11589.7|11584.7|11588.8|11583.8|11590.5|11585.5|11587|11582|0
1728445500000|2024-10-09 03:45:00|11588.7|11583.7|11587|11582|11590.8|11585.8|11586.8|11581.8|0
1728445800000|2024-10-09 03:50:00|11586.9|11581.9|11589.7|11584.7|11590|11585|11586.6|11581.6|0
1728446100000|2024-10-09 03:55:00|11589.8|11584.8|11585.3|11580.3|11589.9|11584.9|11583.4|11578.4|0
1728446400000|2024-10-09 04:00:00|11584.9|11579.9|11587.4|11582.4|11587.6|11582.6|11584.1|11579.1|0
1728446700000|2024-10-09 04:05:00|11587.6|11582.6|11587.2|11582.2|11588.9|11583.9|11585.9|11580.9|0
1728447000000|2024-10-09 04:10:00|11587.3|11582.3|11586|11581|11587.6|11582.6|11585.9|11580.9|0
1728447300000|2024-10-09 04:15:00|11585.7|11580.7|11589.1|11584.1|11589.2|11584.2|11585.7|11580.7|0
1728447600000|2024-10-09 04:20:00|11588.8|11583.8|11588.9|11583.9|11590|11585|11588.1|11583.1|0
1728447900000|2024-10-09 04:25:00|11588.8|11583.8|11587.5|11582.5|11589.5|11584.5|11587.4|11582.4|0
1728448200000|2024-10-09 04:30:00|11587.4|11582.4|11588.4|11583.4|11590|11585|11587.2|11582.2|0
1728448500000|2024-10-09 04:35:00|11588.5|11583.5|11586.7|11581.7|11588.5|11583.5|11586.5|11581.5|0
1728448800000|2024-10-09 04:40:00|11586.8|11581.8|11586|11581|11586.9|11581.9|11584.9|11579.9|0
1728449100000|2024-10-09 04:45:00|11585.8|11580.8|11584.1|11579.1|11586.1|11581.1|11584|11579|0
1728449400000|2024-10-09 04:50:00|11584|11579|11580.2|11575.2|11584|11579|11577.3|11572.3|0
1728449700000|2024-10-09 04:55:00|11580.1|11575.1|11581.6|11576.6|11582.8|11577.8|11579.9|11574.9|0
1728450000000|2024-10-09 05:00:00|11581.8|11576.8|11590.6|11585.6|11591.1|11586.1|11581.4|11576.4|0
1728450300000|2024-10-09 05:05:00|11590.7|11585.7|11585.8|11580.8|11592.4|11587.4|11579.6|11574.6|0
1728450600000|2024-10-09 05:10:00|11586.1|11581.1|11581.6|11576.6|11587.7|11582.7|11579.2|11574.2|0
1728450900000|2024-10-09 05:15:00|11581.5|11576.5|11583.3|11578.3|11587.5|11582.5|11579.8|11574.8|0
1728451200000|2024-10-09 05:20:00|11582.8|11577.8|11587.9|11582.9|11588.5|11583.5|11581.9|11576.9|0
1728451500000|2024-10-09 05:25:00|11588|11583|11581.2|11576.2|11589.4|11584.4|11580.5|11575.5|0
1728451800000|2024-10-09 05:30:00|11581.3|11576.3|11586|11581|11586.3|11581.3|11578.4|11573.4|0
1728452100000|2024-10-09 05:35:00|11585.9|11580.9|11584.9|11579.9|11588.4|11583.4|11584.4|11579.4|0
1728452400000|2024-10-09 05:40:00|11585|11580|11587.8|11582.8|11588.4|11583.4|11582.6|11577.6|0
1728452700000|2024-10-09 05:45:00|11588.1|11583.1|11583.3|11578.3|11590.2|11585.2|11583.2|11578.2|0
1728453000000|2024-10-09 05:50:00|11583.2|11578.2|11583.8|11578.8|11586.1|11581.1|11580.8|11575.8|0
1728453300000|2024-10-09 05:55:00|11583.9|11578.9|11581|11576|11585.5|11580.5|11579.8|11574.8|0
1728453600000|2024-10-09 06:00:00|11580.9|11575.9|11583.2|11578.2|11585.2|11580.2|11580.9|11575.9|0
1728453900000|2024-10-09 06:05:00|11583.7|11578.7|11579.3|11574.3|11586.7|11581.7|11579.3|11574.3|0
1728454200000|2024-10-09 06:10:00|11579.6|11574.6|11577.1|11572.1|11581.3|11576.3|11576.3|11571.3|0
1728454500000|2024-10-09 06:15:00|11576.3|11571.3|11573.4|11568.4|11577.1|11572.1|11571.7|11566.7|0
1728454800000|2024-10-09 06:20:00|11573.5|11568.5|11576.4|11571.4|11577.4|11572.4|11572.5|11567.5|0
1728455100000|2024-10-09 06:25:00|11576.2|11571.2|11576.7|11571.7|11578.5|11573.5|11573.9|11568.9|0
1728455400000|2024-10-09 06:30:00|11576.8|11571.8|11571.7|11566.7|11576.8|11571.8|11570.4|11565.4|0
1728455700000|2024-10-09 06:35:00|11571.8|11566.8|11571.6|11566.6|11574|11569|11569.3|11564.3|0
1728456000000|2024-10-09 06:40:00|11571.8|11566.8|11575.3|11570.3|11577.4|11572.4|11571.6|11566.6|0
1728456300000|2024-10-09 06:45:00|11575.2|11570.2|11579.8|11574.8|11581.3|11576.3|11574|11569|0
1728456600000|2024-10-09 06:50:00|11580.1|11575.1|11578.5|11573.5|11581.3|11576.3|11576.6|11571.6|0
1728456900000|2024-10-09 06:55:00|11578.4|11573.4|11579.3|11574.3|11580.4|11575.4|11577.6|11572.6|0
1728457200000|2024-10-09 07:00:00|11579.2|11574.2|11579.8|11574.8|11580.2|11575.2|11573.4|11568.4|0
1728457500000|2024-10-09 07:05:00|11579.6|11574.6|11569.9|11564.9|11584.7|11579.7|11569.7|11564.7|0
1728457800000|2024-10-09 07:10:00|11569.8|11564.8|11566.9|11561.9|11570.8|11565.8|11562.7|11557.7|0
1728458100000|2024-10-09 07:15:00|11566.4|11561.4|11566.4|11561.4|11570.6|11565.6|11563.8|11558.8|0
1728458400000|2024-10-09 07:20:00|11566.3|11561.3|11563.1|11558.1|11566.4|11561.4|11563.1|11558.1|0
1728458700000|2024-10-09 07:25:00|11562.4|11557.4|11569.4|11564.4|11571.7|11566.7|11562|11557|0
1728459000000|2024-10-09 07:30:00|11569.5|11564.5|11574.8|11569.8|11574.9|11569.9|11565.2|11560.2|0
1728459300000|2024-10-09 07:35:00|11574.6|11569.6|11571|11566|11577.2|11572.2|11566.8|11561.8|0
1728459600000|2024-10-09 07:40:00|11571.6|11566.6|11567|11562|11572.1|11567.1|11566.3|11561.3|0
1728459900000|2024-10-09 07:45:00|11566.5|11561.5|11569|11564|11571.9|11566.9|11564.2|11559.2|0
1728460200000|2024-10-09 07:50:00|11569.1|11564.1|11571.3|11566.3|11573.6|11568.6|11565.3|11560.3|0
1728460500000|2024-10-09 07:55:00|11571.4|11566.4|11576.5|11571.5|11578.2|11573.2|11570|11565|0
1728460800000|2024-10-09 08:00:00|11576.2|11571.2|11602.8|11599.8|11623.7|11620.7|11575.4|11570.4|0
1728461100000|2024-10-09 08:05:00|11602.9|11599.9|11599.7|11596.7|11606.1|11603.1|11594.3|11591.3|0
1728461400000|2024-10-09 08:10:00|11599.8|11596.8|11600.1|11597.1|11601.8|11598.8|11598|11595|0
1728461700000|2024-10-09 08:15:00|11599.9|11596.9|11605.6|11602.6|11610|11607|11592.6|11589.6|0
1728462000000|2024-10-09 08:20:00|11605.8|11602.8|11602.6|11599.6|11606.1|11603.1|11598.6|11595.6|0
1728462300000|2024-10-09 08:25:00|11602.7|11599.7|11603|11600|11607|11604|11602.1|11599.1|0
1728462600000|2024-10-09 08:30:00|11602.9|11599.9|11601.1|11598.1|11603.8|11600.8|11599.9|11596.9|0
1728462900000|2024-10-09 08:35:00|11601.2|11598.2|11610.4|11607.4|11610.5|11607.5|11601.2|11598.2|0
1728463200000|2024-10-09 08:40:00|11610.6|11607.6|11612.6|11609.6|11615.2|11612.2|11610.6|11607.6|0
1728463500000|2024-10-09 08:45:00|11612.7|11609.7|11616.1|11613.1|11617.2|11614.2|11612.7|11609.7|0
1728463800000|2024-10-09 08:50:00|11616|11613|11613.7|11610.7|11616.9|11613.9|11611.8|11608.8|0
1728464100000|2024-10-09 08:55:00|11613.6|11610.6|11613.9|11610.9|11614.3|11611.3|11611|11608|0
1728464400000|2024-10-09 09:00:00|11614.2|11611.2|11615.1|11612.1|11617.4|11614.4|11614.2|11611.2|0
1728464700000|2024-10-09 09:05:00|11615.2|11612.2|11616.6|11613.6|11617.1|11614.1|11614.7|11611.7|0
1728465000000|2024-10-09 09:10:00|11616.7|11613.7|11617.3|11614.3|11617.6|11614.6|11615.8|11612.8|0
1728465300000|2024-10-09 09:15:00|11617.4|11614.4|11621.4|11618.4|11621.4|11618.4|11617.1|11614.1|0
1728465600000|2024-10-09 09:20:00|11621|11618|11621.1|11618.1|11622.2|11619.2|11620.6|11617.6|0
1728465900000|2024-10-09 09:25:00|11621.2|11618.2|11620.3|11617.3|11621.7|11618.7|11619.5|11616.5|0
1728466200000|2024-10-09 09:30:00|11620.8|11617.8|11625.1|11622.1|11625.9|11622.9|11620.8|11617.8|0
1728466500000|2024-10-09 09:35:00|11625.2|11622.2|11622.8|11619.8|11625.8|11622.8|11622.8|11619.8|0
1728466800000|2024-10-09 09:40:00|11623|11620|11622.3|11619.3|11623.2|11620.2|11620.9|11617.9|0
1728467100000|2024-10-09 09:45:00|11622.1|11619.1|11625.3|11622.3|11626.1|11623.1|11622.1|11619.1|0
1728467400000|2024-10-09 09:50:00|11625.6|11622.6|11630.4|11627.4|11630.4|11627.4|11625.5|11622.5|0
1728467700000|2024-10-09 09:55:00|11630.3|11627.3|11630.5|11627.5|11632.1|11629.1|11629.7|11626.7|0
1728468000000|2024-10-09 10:00:00|11630.4|11627.4|11628|11625|11630.4|11627.4|11627.9|11624.9|0
1728468300000|2024-10-09 10:05:00|11628.1|11625.1|11630.7|11627.7|11631.8|11628.8|11628.1|11625.1|0
1728468600000|2024-10-09 10:10:00|11630.8|11627.8|11632.7|11629.7|11632.9|11629.9|11629.7|11626.7|0
1728468900000|2024-10-09 10:15:00|11632.8|11629.8|11635.2|11632.2|11636.1|11633.1|11631.9|11628.9|0
1728469200000|2024-10-09 10:20:00|11635.3|11632.3|11635.8|11632.8|11636.4|11633.4|11634.4|11631.4|0
1728469500000|2024-10-09 10:25:00|11635.7|11632.7|11633.1|11630.1|11636.3|11633.3|11633.1|11630.1|0
1728469800000|2024-10-09 10:30:00|11633.2|11630.2|11632.5|11629.5|11634.3|11631.3|11631.8|11628.8|0
1728470100000|2024-10-09 10:35:00|11632.7|11629.7|11634.2|11631.2|11634.2|11631.2|11632.4|11629.4|0
1728470400000|2024-10-09 10:40:00|11634.3|11631.3|11636.3|11633.3|11637|11634|11633.3|11630.3|0
1728470700000|2024-10-09 10:45:00|11636|11633|11638|11635|11638.1|11635.1|11632.6|11629.6|0
1728471000000|2024-10-09 10:50:00|11638.2|11635.2|11634.4|11631.4|11639.2|11636.2|11634.1|11631.1|0
1728471300000|2024-10-09 10:55:00|11634.6|11631.6|11635.2|11632.2|11636.6|11633.6|11631.3|11628.3|0
1728471600000|2024-10-09 11:00:00|11637.3|11634.3|11639.8|11636.8|11642.7|11639.7|11636.4|11633.4|0
1728471900000|2024-10-09 11:05:00|11639.7|11636.7|11635.5|11632.5|11641.1|11638.1|11631.8|11628.8|0
1728472200000|2024-10-09 11:10:00|11635.7|11632.7|11639.6|11636.6|11640.1|11637.1|11633.9|11630.9|0
1728472500000|2024-10-09 11:15:00|11639.5|11636.5|11640.1|11637.1|11642.5|11639.5|11639|11636|0
1728472800000|2024-10-09 11:20:00|11640.2|11637.2|11640|11637|11641.4|11638.4|11639.7|11636.7|0
1728473100000|2024-10-09 11:25:00|11639.9|11636.9|11636.4|11633.4|11639.9|11636.9|11636|11633|0
1728473400000|2024-10-09 11:30:00|11636.6|11633.6|11631.7|11628.7|11636.8|11633.8|11631.6|11628.6|0
1728473700000|2024-10-09 11:35:00|11631.6|11628.6|11630.7|11627.7|11633.5|11630.5|11630.7|11627.7|0
1728474000000|2024-10-09 11:40:00|11630.6|11627.6|11632.6|11629.6|11633.2|11630.2|11630.4|11627.4|0
1728474300000|2024-10-09 11:45:00|11633|11630|11628.2|11625.2|11634|11631|11624.7|11621.7|0
1728474600000|2024-10-09 11:50:00|11627.9|11624.9|11629.6|11626.6|11631.8|11628.8|11627.9|11624.9|0
1728474900000|2024-10-09 11:55:00|11629.5|11626.5|11618.4|11615.4|11630.1|11627.1|11615|11612|0
1728475200000|2024-10-09 12:00:00|11616.6|11613.6|11623.7|11620.7|11624.5|11621.5|11615.9|11612.9|0
1728475500000|2024-10-09 12:05:00|11624|11621|11625.4|11622.4|11628.9|11625.9|11624|11621|0
1728475800000|2024-10-09 12:10:00|11625.5|11622.5|11625|11622|11627.3|11624.3|11624.7|11621.7|0
1728476100000|2024-10-09 12:15:00|11624.9|11621.9|11627.9|11624.9|11628.3|11625.3|11624.9|11621.9|0
1728476400000|2024-10-09 12:20:00|11628|11625|11625.5|11622.5|11629.2|11626.2|11624.3|11621.3|0
1728476700000|2024-10-09 12:25:00|11625.7|11622.7|11629.9|11626.9|11630.5|11627.5|11623.7|11620.7|0
1728477000000|2024-10-09 12:30:00|11629.8|11626.8|11630.8|11627.8|11632.7|11629.7|11629.2|11626.2|0
1728477300000|2024-10-09 12:35:00|11630.7|11627.7|11628.2|11625.2|11632.1|11629.1|11627.1|11624.1|0
1728477600000|2024-10-09 12:40:00|11628.4|11625.4|11627.5|11624.5|11628.7|11625.7|11624.5|11621.5|0
1728477900000|2024-10-09 12:45:00|11627.4|11624.4|11620.9|11617.9|11627.4|11624.4|11617.8|11614.8|0
1728478200000|2024-10-09 12:50:00|11620.7|11617.7|11626.1|11623.1|11626.9|11623.9|11619.8|11616.8|0
1728478500000|2024-10-09 12:55:00|11626|11623|11621.4|11618.4|11626|11623|11620.3|11617.3|0
1728478800000|2024-10-09 13:00:00|11619.9|11616.9|11629.2|11626.2|11629.2|11626.2|11617.9|11614.9|0
1728479100000|2024-10-09 13:05:00|11629.5|11626.5|11634.6|11631.6|11635|11632|11628.3|11625.3|0
1728479400000|2024-10-09 13:10:00|11634.1|11631.1|11631.3|11628.3|11635.4|11632.4|11629.8|11626.8|0
1728479700000|2024-10-09 13:15:00|11631.4|11628.4|11638.9|11635.9|11639.5|11636.5|11631|11628|0
1728480000000|2024-10-09 13:20:00|11639|11636|11637.9|11634.9|11640.2|11637.2|11636.7|11633.7|0
1728480300000|2024-10-09 13:25:00|11629.2|11626.2|11619.1|11616.1|11632.7|11629.7|11613.6|11610.6|0
1728480600000|2024-10-09 13:30:00|11618.9|11615.9|11602.1|11600.3|11619.6|11617.8|11594.2|11592.4|0
1728480900000|2024-10-09 13:35:00|11600.1|11598.3|11611.4|11609.6|11616.7|11614.9|11587.5|11585.7|0
1728481200000|2024-10-09 13:40:00|11612.6|11610.8|11568.5|11566.7|11627.1|11625.3|11557.5|11555.7|0
1728481500000|2024-10-09 13:45:00|11569.6|11567.8|11567.6|11565.8|11580.6|11578.8|11550.2|11548.4|0
1728481800000|2024-10-09 13:50:00|11570.5|11568.7|11562|11560.2|11570.5|11568.7|11550.3|11548.5|0
1728482100000|2024-10-09 13:55:00|11562.2|11560.4|11558|11556.2|11568.2|11566.4|11544.1|11542.3|0
1728482400000|2024-10-09 14:00:00|11557.9|11556.1|11568.8|11567|11578.8|11577|11555.5|11553.7|0
1728482700000|2024-10-09 14:05:00|11568.9|11567.1|11571.5|11569.7|11589|11587.2|11559.8|11558|0
1728483000000|2024-10-09 14:10:00|11572|11570.2|11586.6|11584.8|11588.1|11586.3|11572|11570.2|0
1728483300000|2024-10-09 14:15:00|11586.1|11584.3|11608.7|11606.9|11608.9|11607.1|11584.9|11583.1|0
1728483600000|2024-10-09 14:20:00|11609|11607.2|11619.2|11617.4|11620.9|11619.1|11599.6|11597.8|0
1728483900000|2024-10-09 14:25:00|11619.3|11617.5|11625.9|11624.1|11631.1|11629.3|11615.1|11613.3|0
1728484200000|2024-10-09 14:30:00|11624.4|11622.6|11627.9|11626.1|11629.7|11627.9|11617.6|11615.8|0
1728484500000|2024-10-09 14:35:00|11628|11626.2|11624.7|11622.9|11629.7|11627.9|11615.2|11613.4|0
1728484800000|2024-10-09 14:40:00|11624.3|11622.5|11620.5|11618.7|11636.8|11635|11615.5|11613.7|0
1728485100000|2024-10-09 14:45:00|11623.2|11621.4|11614.1|11612.3|11624|11622.2|11609.5|11607.7|0
1728485400000|2024-10-09 14:50:00|11613.6|11611.8|11610.6|11608.8|11622.2|11620.4|11605.1|11603.3|0
1728485700000|2024-10-09 14:55:00|11610.8|11609|11636.8|11635|11637.1|11635.3|11610.5|11608.7|0
1728486000000|2024-10-09 15:00:00|11637.1|11635.3|11651|11649.2|11653.8|11652|11636.8|11635|0
1728486300000|2024-10-09 15:05:00|11651.2|11649.4|11647.5|11645.7|11654.3|11652.5|11647|11645.2|0
1728486600000|2024-10-09 15:10:00|11647.7|11645.9|11646.8|11645|11655.5|11653.7|11643.3|11641.5|0
1728486900000|2024-10-09 15:15:00|11645.8|11644|11654.8|11653|11657.4|11655.6|11640.5|11638.7|0
1728487200000|2024-10-09 15:20:00|11655.1|11653.3|11649.7|11647.9|11657.8|11656|11643.2|11641.4|0
1728487500000|2024-10-09 15:25:00|11649.8|11648|11645.6|11643.8|11652.6|11650.8|11640.5|11638.7|0
1728487800000|2024-10-09 15:30:00|11645.8|11644|11657.2|11655.4|11657.3|11655.5|11645.2|11643.4|0
1728488100000|2024-10-09 15:35:00|11656.9|11655.1|11651.3|11649.5|11663.5|11661.7|11649.3|11647.5|0
1728488400000|2024-10-09 15:40:00|11652.5|11650.7|11654.7|11652.9|11662.3|11660.5|11652.4|11650.6|0
1728488700000|2024-10-09 15:45:00|11654.6|11652.8|11658.9|11657.1|11660.3|11658.5|11651.3|11649.5|0
1728489000000|2024-10-09 15:50:00|11658.8|11657|11672.7|11670.9|11672.8|11671|11658.8|11657|0
1728489300000|2024-10-09 15:55:00|11672.4|11670.6|11674.9|11673.1|11676.9|11675.1|11670.8|11669|0
1728489600000|2024-10-09 16:00:00|11674.3|11672.5|11653.3|11651.5|11674.7|11672.9|11652.3|11650.5|0
1728489900000|2024-10-09 16:05:00|11653.4|11651.6|11659.5|11657.7|11660.3|11658.5|11645.9|11644.1|0
1728490200000|2024-10-09 16:10:00|11659.9|11658.1|11645.2|11643.4|11661.1|11659.3|11644.8|11643|0
1728490500000|2024-10-09 16:15:00|11644.9|11643.1|11633|11631.2|11648.8|11647|11632.9|11631.1|0
1728490800000|2024-10-09 16:20:00|11630.8|11629|11647.7|11645.9|11651.2|11649.4|11630.8|11629|0
1728491100000|2024-10-09 16:25:00|11647.2|11645.4|11656.4|11654.6|11656.4|11654.6|11643.9|11642.1|0
1728491400000|2024-10-09 16:30:00|11656.6|11654.8|11653.3|11651.5|11659.7|11657.9|11651.8|11650|0
1728491700000|2024-10-09 16:35:00|11652.8|11651|11655.7|11653.9|11658.2|11656.4|11651.9|11650.1|0
1728492000000|2024-10-09 16:40:00|11656.6|11654.8|11660.5|11658.7|11662.7|11660.9|11656.6|11654.8|0
1728492300000|2024-10-09 16:45:00|11660.6|11658.8|11658.3|11656.5|11663.2|11661.4|11652.4|11650.6|0
1728492600000|2024-10-09 16:50:00|11658.2|11656.4|11648.1|11646.3|11660.5|11658.7|11644.4|11642.6|0
1728492900000|2024-10-09 16:55:00|11647.3|11645.5|11652.3|11650.5|11654.5|11652.7|11647.3|11645.5|0
1728493200000|2024-10-09 17:00:00|11652.7|11650.9|11649.8|11648|11653.9|11652.1|11645.7|11643.9|0
1728493500000|2024-10-09 17:05:00|11649.7|11647.9|11654.6|11652.8|11655.5|11653.7|11649.5|11647.7|0
1728493800000|2024-10-09 17:10:00|11654.5|11652.7|11658.1|11656.3|11658.6|11656.8|11652|11650.2|0
1728494100000|2024-10-09 17:15:00|11658.2|11656.4|11657.4|11655.6|11667.7|11665.9|11655.9|11654.1|0
1728494400000|2024-10-09 17:20:00|11656.9|11655.1|11658.5|11656.7|11660.7|11658.9|11655.5|11653.7|0
1728494700000|2024-10-09 17:25:00|11658.4|11656.6|11670.5|11668.7|11671.4|11669.6|11656.4|11654.6|0
1728495000000|2024-10-09 17:30:00|11669.7|11667.9|11671.6|11669.8|11678.2|11676.4|11664.9|11663.1|0
1728495300000|2024-10-09 17:35:00|11671.8|11670|11670.9|11669.1|11672.9|11671.1|11666.8|11665|0
1728495600000|2024-10-09 17:40:00|11671|11669.2|11671.2|11669.4|11673.7|11671.9|11668.7|11666.9|0
1728495900000|2024-10-09 17:45:00|11671.1|11669.3|11672.6|11670.8|11674.9|11673.1|11670.3|11668.5|0
1728496200000|2024-10-09 17:50:00|11672.5|11670.7|11658.7|11656.9|11673.2|11671.4|11639.9|11638.1|0
1728496500000|2024-10-09 17:55:00|11658.6|11656.8|11665|11663.2|11670.4|11668.6|11654.3|11652.5|0
1728496800000|2024-10-09 18:00:00|11666.7|11664.9|11669.9|11668.1|11670.2|11668.4|11661.5|11659.7|0
1728497100000|2024-10-09 18:05:00|11669.8|11668|11666.5|11664.7|11671.4|11669.6|11665.3|11663.5|0
1728497400000|2024-10-09 18:10:00|11665.8|11664|11670.2|11668.4|11670.5|11668.7|11661.6|11659.8|0
1728497700000|2024-10-09 18:15:00|11670.3|11668.5|11666.7|11664.9|11670.9|11669.1|11662.1|11660.3|0
1728498000000|2024-10-09 18:20:00|11666.3|11664.5|11678.1|11676.3|11678.1|11676.3|11660.9|11659.1|0
1728498300000|2024-10-09 18:25:00|11678|11676.2|11710|11708.2|11711.5|11709.7|11678|11676.2|0
1728498600000|2024-10-09 18:30:00|11709.5|11707.7|11695.1|11693.3|11711.5|11709.7|11693.8|11692|0
1728498900000|2024-10-09 18:35:00|11695.3|11693.5|11696.2|11694.4|11699.1|11697.3|11693.8|11692|0
1728499200000|2024-10-09 18:40:00|11695.4|11693.6|11701.3|11699.5|11701.3|11699.5|11695.3|11693.5|0
1728499500000|2024-10-09 18:45:00|11701.7|11699.9|11701.8|11700|11707|11705.2|11697.9|11696.1|0
1728499800000|2024-10-09 18:50:00|11701.2|11699.4|11697|11695.2|11702.2|11700.4|11696.4|11694.6|0
1728500100000|2024-10-09 18:55:00|11697.2|11695.4|11699|11697.2|11700.3|11698.5|11694.4|11692.6|0
1728500400000|2024-10-09 19:00:00|11699.2|11697.4|11698.6|11696.8|11699.2|11697.4|11691.2|11689.4|0
1728500700000|2024-10-09 19:05:00|11698.7|11696.9|11692.3|11690.5|11703.7|11701.9|11684.9|11683.1|0
1728501000000|2024-10-09 19:10:00|11692.2|11690.4|11696|11694.2|11697.8|11696|11688.3|11686.5|0
1728501300000|2024-10-09 19:15:00|11695.4|11693.6|11701.5|11699.7|11701.5|11699.7|11695.2|11693.4|0
1728501600000|2024-10-09 19:20:00|11701.6|11699.8|11708.3|11706.5|11710.4|11708.6|11701|11699.2|0
1728501900000|2024-10-09 19:25:00|11706.6|11704.8|11700.7|11698.9|11709.5|11707.7|11700.4|11698.6|0
1728502200000|2024-10-09 19:30:00|11700.6|11698.8|11721.7|11719.9|11726.6|11724.8|11699.2|11697.4|0
1728502500000|2024-10-09 19:35:00|11721.6|11719.8|11713.9|11712.1|11725.5|11723.7|11712.4|11710.6|0
1728502800000|2024-10-09 19:40:00|11714|11712.2|11711.2|11709.4|11716.3|11714.5|11709.6|11707.8|0
1728503100000|2024-10-09 19:45:00|11712.1|11710.3|11712.3|11710.5|11715.1|11713.3|11706|11704.2|0
1728503400000|2024-10-09 19:50:00|11713.6|11711.8|11721.7|11719.9|11729.5|11727.7|11713.1|11711.3|0
1728503700000|2024-10-09 19:55:00|11721.6|11719.8|11717.7|11715.9|11726.6|11724.8|11716.3|11714.5|0
1728504000000|2024-10-09 20:00:00|11717.8|11714.8|11698.5|11695.5|11721.1|11718.1|11698.5|11695.5|0
1728504300000|2024-10-09 20:05:00|11698.7|11695.7|11697.8|11694.8|11699|11696|11697.8|11694.8|0
1728504600000|2024-10-09 20:10:00|11697.6|11694.6|11700.3|11697.3|11700.4|11697.4|11695|11692|0
1728504900000|2024-10-09 20:15:00|11700.4|11697.4|11694.7|11691.7|11700.5|11697.5|11694.7|11691.7|0
1728505200000|2024-10-09 20:20:00|11694.9|11691.9|11697|11694|11699.9|11696.9|11693.9|11690.9|0
1728505500000|2024-10-09 20:25:00|11696.9|11693.9|11698.3|11695.3|11698.3|11695.3|11695.8|11692.8|0
1728505800000|2024-10-09 20:30:00|11698.2|11695.2|11695.4|11692.4|11698.2|11695.2|11695.1|11692.1|0
1728506100000|2024-10-09 20:35:00|11695.5|11692.5|11700.4|11697.4|11701|11698|11695|11692|0
1728506400000|2024-10-09 20:40:00|11700.8|11697.8|11701.7|11698.7|11702.4|11699.4|11699.6|11696.6|0
1728506700000|2024-10-09 20:45:00|11701.8|11698.8|11701.7|11698.7|11702.2|11699.2|11700.2|11697.2|0
1728507000000|2024-10-09 20:50:00|11701.6|11698.6|11703.7|11700.7|11703.8|11700.8|11701.6|11698.6|0
1728507300000|2024-10-09 20:55:00|11703.5|11700.5|11703.6|11700.6|11703.6|11700.6|11702.6|11699.6|0
1728507600000|2024-10-09 21:00:00|11703.3|11700.3|11703.9|11700.9|11704.3|11701.3|11703.3|11700.3|0
1728507900000|2024-10-09 21:05:00|11703.8|11700.8|11703.9|11700.9|11704.4|11701.4|11703.7|11700.7|0
1728508200000|2024-10-09 21:10:00|11704|11701|11703|11700|11704|11701|11702.7|11699.7|0
1728508500000|2024-10-09 21:15:00|11703.3|11700.3|11703.7|11700.7|11704.2|11701.2|11703|11700|0
1728508800000|2024-10-09 21:20:00|11703.6|11700.6|11704|11701|11704|11701|11703.1|11700.1|0
1728509100000|2024-10-09 21:25:00|11704.1|11701.1|11701.8|11698.8|11704.2|11701.2|11701.7|11698.7|0
1728509400000|2024-10-09 21:30:00|11701.7|11698.7|11703.8|11700.8|11703.8|11700.8|11701.6|11698.6|0
1728509700000|2024-10-09 21:35:00|11703.5|11700.5|11703.7|11700.7|11704.5|11701.5|11703.3|11700.3|0
1728510000000|2024-10-09 21:40:00|11703.8|11700.8|11703.5|11700.5|11703.8|11700.8|11703.5|11700.5|0
1728510300000|2024-10-09 21:45:00|11703.3|11700.3|11702.9|11699.9|11704.1|11701.1|11702.9|11699.9|0
1728510600000|2024-10-09 21:50:00|11703|11700|11702.7|11699.7|11703.3|11700.3|11702.7|11699.7|0
1728510900000|2024-10-09 21:55:00|11702.9|11699.9|11702.8|11699.8|11703|11700|11701.9|11698.9|0
1728511200000|2024-10-09 22:00:00|11703.3|11700.3|11702.2|11699.2|11704.3|11701.3|11702.2|11699.2|0
1728511500000|2024-10-09 22:05:00|11702.3|11699.3|11702.5|11699.5|11703.1|11700.1|11702.1|11699.1|0
1728511800000|2024-10-09 22:10:00|11702.4|11699.4|11702|11699|11702.6|11699.6|11701.9|11698.9|0
1728512100000|2024-10-09 22:15:00|11702.1|11699.1|11703|11700|11703.2|11700.2|11702.1|11699.1|0
1728512400000|2024-10-09 22:20:00|11703.1|11700.1|11703.3|11700.3|11703.7|11700.7|11702.8|11699.8|0
1728512700000|2024-10-09 22:25:00|11703.2|11700.2|11702|11699|11703.3|11700.3|11702|11699|0
1728513000000|2024-10-09 22:30:00|11702.1|11699.1|11701|11698|11702.2|11699.2|11700.6|11697.6|0
1728513300000|2024-10-09 22:35:00|11701.1|11698.1|11699|11696|11701.7|11698.7|11698.8|11695.8|0
1728513600000|2024-10-09 22:40:00|11698.9|11695.9|11698.7|11695.7|11699.2|11696.2|11698.4|11695.4|0
1728513900000|2024-10-09 22:45:00|11698.6|11695.6|11698.5|11695.5|11699.3|11696.3|11698.5|11695.5|0
1728514200000|2024-10-09 22:50:00|11698.6|11695.6|11698.6|11695.6|11699.3|11696.3|11698.4|11695.4|0
1728514500000|2024-10-09 22:55:00|11698.7|11695.7|11698.7|11695.7|11699.4|11696.4|11697.9|11694.9|0
1728514800000|2024-10-09 23:00:00|11698.8|11695.8|11700.3|11697.3|11700.3|11697.3|11698.8|11695.8|0
1728515100000|2024-10-09 23:05:00|11700.4|11697.4|11701|11698|11701.1|11698.1|11699.8|11696.8|0
1728515400000|2024-10-09 23:10:00|11700.9|11697.9|11704.4|11701.4|11704.5|11701.5|11700.8|11697.8|0
1728515700000|2024-10-09 23:15:00|11704.3|11701.3|11703.9|11700.9|11705.1|11702.1|11703.6|11700.6|0
1728516000000|2024-10-09 23:20:00|11704|11701|11704.2|11701.2|11704.6|11701.6|11704|11701|0
1728516300000|2024-10-09 23:25:00|11704.1|11701.1|11703.7|11700.7|11704.4|11701.4|11703.5|11700.5|0
1728516600000|2024-10-09 23:30:00|11703.2|11700.2|11702.6|11699.6|11704|11701|11702.5|11699.5|0
1728516900000|2024-10-09 23:35:00|11702.5|11699.5|11702.8|11699.8|11703.3|11700.3|11701.9|11698.9|0
1728517200000|2024-10-09 23:40:00|11702.7|11699.7|11703.9|11700.9|11704.1|11701.1|11702.5|11699.5|0
1728517500000|2024-10-09 23:45:00|11704|11701|11704|11701|11704.9|11701.9|11703.9|11700.9|0
1728517800000|2024-10-09 23:50:00|11704.1|11701.1|11702.1|11699.1|11704.1|11701.1|11701.9|11698.9|0
1728518100000|2024-10-09 23:55:00|11702.3|11699.3|11700.4|11695.4|11702.3|11699.3|11698.9|11695.4|0
1728518400000|2024-10-10 00:00:00|11700.8|11695.8|11694.8|11689.8|11702.4|11697.4|11694.8|11689.8|0
1728518700000|2024-10-10 00:05:00|11694.5|11689.5|11695.7|11690.7|11697.4|11692.4|11693|11688|0
1728519000000|2024-10-10 00:10:00|11695.8|11690.8|11697|11692|11699.5|11694.5|11694.3|11689.3|0
1728519300000|2024-10-10 00:15:00|11697.1|11692.1|11696.5|11691.5|11699.5|11694.5|11695.9|11690.9|0
1728519600000|2024-10-10 00:20:00|11696.3|11691.3|11693.7|11688.7|11697.6|11692.6|11693.3|11688.3|0
1728519900000|2024-10-10 00:25:00|11693.6|11688.6|11697.1|11692.1|11697.4|11692.4|11691.1|11686.1|0
1728520200000|2024-10-10 00:30:00|11697|11692|11696.5|11691.5|11697.8|11692.8|11695.2|11690.2|0
1728520500000|2024-10-10 00:35:00|11696.6|11691.6|11698|11693|11699.2|11694.2|11696.3|11691.3|0
1728520800000|2024-10-10 00:40:00|11698.1|11693.1|11697.7|11692.7|11699.4|11694.4|11696.5|11691.5|0
1728521100000|2024-10-10 00:45:00|11697.8|11692.8|11701.9|11696.9|11702.7|11697.7|11696.7|11691.7|0
1728521400000|2024-10-10 00:50:00|11701.8|11696.8|11701.7|11696.7|11703.6|11698.6|11700.3|11695.3|0
1728521700000|2024-10-10 00:55:00|11701.9|11696.9|11699.4|11694.4|11701.9|11696.9|11697.9|11692.9|0
1728522000000|2024-10-10 01:00:00|11699.3|11694.3|11701.4|11696.4|11702|11697|11697.9|11692.9|0
1728522300000|2024-10-10 01:05:00|11701.6|11696.6|11704.2|11699.2|11706.5|11701.5|11701.6|11696.6|0
1728522600000|2024-10-10 01:10:00|11704.1|11699.1|11701.6|11696.6|11705.8|11700.8|11701.3|11696.3|0
1728522900000|2024-10-10 01:15:00|11701.3|11696.3|11700.7|11695.7|11702.2|11697.2|11698.7|11693.7|0
1728523200000|2024-10-10 01:20:00|11700.6|11695.6|11700.5|11695.5|11703.2|11698.2|11698.8|11693.8|0
1728523500000|2024-10-10 01:25:00|11700.4|11695.4|11700|11695|11701.2|11696.2|11698.5|11693.5|0
1728523800000|2024-10-10 01:30:00|11699.9|11694.9|11698.7|11693.7|11702.9|11697.9|11696.5|11691.5|0
1728524100000|2024-10-10 01:35:00|11698.5|11693.5|11699.2|11694.2|11699.8|11694.8|11696.8|11691.8|0
1728524400000|2024-10-10 01:40:00|11699.1|11694.1|11699.8|11694.8|11705.6|11700.6|11698.7|11693.7|0
1728524700000|2024-10-10 01:45:00|11700|11695|11699.8|11694.8|11700.8|11695.8|11697.4|11692.4|0
1728525000000|2024-10-10 01:50:00|11699.7|11694.7|11698.1|11693.1|11700.5|11695.5|11697.4|11692.4|0
1728525300000|2024-10-10 01:55:00|11697.7|11692.7|11699.4|11694.4|11701.2|11696.2|11697.2|11692.2|0
1728525600000|2024-10-10 02:00:00|11698.9|11693.9|11701.2|11696.2|11702.1|11697.1|11698.3|11693.3|0
1728525900000|2024-10-10 02:05:00|11701.1|11696.1|11699.3|11694.3|11702.3|11697.3|11698.3|11693.3|0
1728526200000|2024-10-10 02:10:00|11699.2|11694.2|11698.1|11693.1|11699.9|11694.9|11696.4|11691.4|0
1728526500000|2024-10-10 02:15:00|11698|11693|11698.6|11693.6|11699.6|11694.6|11695.2|11690.2|0
1728526800000|2024-10-10 02:20:00|11698.5|11693.5|11698.5|11693.5|11700.3|11695.3|11698|11693|0
1728527100000|2024-10-10 02:25:00|11698.4|11693.4|11699.5|11694.5|11700|11695|11697.8|11692.8|0
1728527400000|2024-10-10 02:30:00|11699.4|11694.4|11704.8|11699.8|11705.7|11700.7|11699.2|11694.2|0
1728527700000|2024-10-10 02:35:00|11704.7|11699.7|11707.7|11702.7|11709.1|11704.1|11703.6|11698.6|0
1728528000000|2024-10-10 02:40:00|11707.9|11702.9|11707.5|11702.5|11708.1|11703.1|11705.8|11700.8|0
1728528300000|2024-10-10 02:45:00|11707.6|11702.6|11707.7|11702.7|11708.4|11703.4|11706.8|11701.8|0
1728528600000|2024-10-10 02:50:00|11707.8|11702.8|11709.8|11704.8|11710.9|11705.9|11707|11702|0
1728528900000|2024-10-10 02:55:00|11709.7|11704.7|11709.3|11704.3|11711.3|11706.3|11708.7|11703.7|0
1728529200000|2024-10-10 03:00:00|11709.2|11704.2|11709.9|11704.9|11710.9|11705.9|11708.1|11703.1|0
1728529500000|2024-10-10 03:05:00|11710.4|11705.4|11709.9|11704.9|11712|11707|11709.4|11704.4|0
1728529800000|2024-10-10 03:10:00|11709.8|11704.8|11710.8|11705.8|11712.2|11707.2|11709.1|11704.1|0
1728530100000|2024-10-10 03:15:00|11710.7|11705.7|11709.8|11704.8|11712.2|11707.2|11708.5|11703.5|0
1728530400000|2024-10-10 03:20:00|11709.9|11704.9|11707.9|11702.9|11710.1|11705.1|11707.5|11702.5|0
1728530700000|2024-10-10 03:25:00|11708|11703|11708.2|11703.2|11709.5|11704.5|11707.5|11702.5|0
1728531000000|2024-10-10 03:30:00|11708.3|11703.3|11705.7|11700.7|11708.3|11703.3|11704.1|11699.1|0
1728531300000|2024-10-10 03:35:00|11705.6|11700.6|11706.4|11701.4|11707.9|11702.9|11704.9|11699.9|0
1728531600000|2024-10-10 03:40:00|11706.5|11701.5|11709.2|11704.2|11709.3|11704.3|11706.4|11701.4|0
1728531900000|2024-10-10 03:45:00|11709.1|11704.1|11711|11706|11711|11706|11708.7|11703.7|0
1728532200000|2024-10-10 03:50:00|11710.7|11705.7|11710.5|11705.5|11711.4|11706.4|11710.2|11705.2|0
1728532500000|2024-10-10 03:55:00|11710.3|11705.3|11710.8|11705.8|11712.1|11707.1|11709.8|11704.8|0
1728532800000|2024-10-10 04:00:00|11710.7|11705.7|11711.1|11706.1|11711.7|11706.7|11710.7|11705.7|0
1728533100000|2024-10-10 04:05:00|11711.2|11706.2|11708.9|11703.9|11711.2|11706.2|11708.9|11703.9|0
1728533400000|2024-10-10 04:10:00|11709|11704|11709|11704|11709.8|11704.8|11708|11703|0
1728533700000|2024-10-10 04:15:00|11709.1|11704.1|11707.6|11702.6|11709.4|11704.4|11707.6|11702.6|0
1728534000000|2024-10-10 04:20:00|11707.7|11702.7|11707.4|11702.4|11709|11704|11707.3|11702.3|0
1728534300000|2024-10-10 04:25:00|11707.3|11702.3|11707.3|11702.3|11708.8|11703.8|11706.7|11701.7|0
1728534600000|2024-10-10 04:30:00|11707.1|11702.1|11707.4|11702.4|11709.2|11704.2|11706.7|11701.7|0
1728534900000|2024-10-10 04:35:00|11707.2|11702.2|11708.7|11703.7|11709.1|11704.1|11707.2|11702.2|0
1728535200000|2024-10-10 04:40:00|11708.8|11703.8|11709.1|11704.1|11709.8|11704.8|11708.7|11703.7|0
1728535500000|2024-10-10 04:45:00|11709|11704|11707.2|11702.2|11709.1|11704.1|11707.1|11702.1|0
1728535800000|2024-10-10 04:50:00|11707.3|11702.3|11707.7|11702.7|11707.9|11702.9|11706.5|11701.5|0
1728536100000|2024-10-10 04:55:00|11707.6|11702.6|11707.2|11702.2|11708.3|11703.3|11706.8|11701.8|0
1728536400000|2024-10-10 05:00:00|11707|11702|11711.5|11706.5|11712.7|11707.7|11706.9|11701.9|0
1728536700000|2024-10-10 05:05:00|11711.3|11706.3|11709.4|11704.4|11711.5|11706.5|11708.4|11703.4|0
1728537000000|2024-10-10 05:10:00|11709.5|11704.5|11713.8|11708.8|11714.9|11709.9|11708.8|11703.8|0
1728537300000|2024-10-10 05:15:00|11713.7|11708.7|11713.8|11708.8|11714.7|11709.7|11712.8|11707.8|0
1728537600000|2024-10-10 05:20:00|11713.9|11708.9|11709.3|11704.3|11713.9|11708.9|11708.9|11703.9|0
1728537900000|2024-10-10 05:25:00|11709.2|11704.2|11710.3|11705.3|11710.3|11705.3|11708.5|11703.5|0
1728538200000|2024-10-10 05:30:00|11710.4|11705.4|11708.3|11703.3|11710.9|11705.9|11707.4|11702.4|0
1728538500000|2024-10-10 05:35:00|11708.4|11703.4|11709.1|11704.1|11711.5|11706.5|11708.4|11703.4|0
1728538800000|2024-10-10 05:40:00|11708.8|11703.8|11710.2|11705.2|11711.2|11706.2|11708.6|11703.6|0
1728539100000|2024-10-10 05:45:00|11710.1|11705.1|11708.5|11703.5|11711.5|11706.5|11708.2|11703.2|0
1728539400000|2024-10-10 05:50:00|11708.4|11703.4|11703.7|11698.7|11708.4|11703.4|11703.2|11698.2|0
1728539700000|2024-10-10 05:55:00|11703.6|11698.6|11699.3|11694.3|11703.7|11698.7|11697.2|11692.2|0
1728540000000|2024-10-10 06:00:00|11699.2|11694.2|11695.3|11690.3|11701.2|11696.2|11693.8|11688.8|0
1728540300000|2024-10-10 06:05:00|11695.2|11690.2|11695.4|11690.4|11697.2|11692.2|11692|11687|0
1728540600000|2024-10-10 06:10:00|11695.5|11690.5|11694.3|11689.3|11695.8|11690.8|11690.8|11685.8|0
1728540900000|2024-10-10 06:15:00|11694.2|11689.2|11689.1|11684.1|11694.2|11689.2|11688.1|11683.1|0
1728541200000|2024-10-10 06:20:00|11689.6|11684.6|11693.7|11688.7|11695.6|11690.6|11689.6|11684.6|0
1728541500000|2024-10-10 06:25:00|11693.8|11688.8|11697.8|11692.8|11697.8|11692.8|11692.9|11687.9|0
1728541800000|2024-10-10 06:30:00|11697.5|11692.5|11695.6|11690.6|11698.3|11693.3|11694.7|11689.7|0
1728542100000|2024-10-10 06:35:00|11695.7|11690.7|11695.5|11690.5|11697.1|11692.1|11693.7|11688.7|0
1728542400000|2024-10-10 06:40:00|11695.4|11690.4|11695.3|11690.3|11696.5|11691.5|11694.6|11689.6|0
1728542700000|2024-10-10 06:45:00|11695.2|11690.2|11700.2|11695.2|11700.6|11695.6|11694.4|11689.4|0
1728543000000|2024-10-10 06:50:00|11700.3|11695.3|11700.6|11695.6|11702.8|11697.8|11698.3|11693.3|0
1728543300000|2024-10-10 06:55:00|11700.5|11695.5|11701.1|11696.1|11705.8|11700.8|11698.9|11693.9|0
1728543600000|2024-10-10 07:00:00|11701.2|11696.2|11700.3|11695.3|11703.1|11698.1|11696.9|11691.9|0
1728543900000|2024-10-10 07:05:00|11700.2|11695.2|11700.6|11695.6|11704.4|11699.4|11698|11693|0
1728544200000|2024-10-10 07:10:00|11700.5|11695.5|11695.1|11690.1|11701.2|11696.2|11693.5|11688.5|0
1728544500000|2024-10-10 07:15:00|11694.9|11689.9|11694.3|11689.3|11698.4|11693.4|11693|11688|0
1728544800000|2024-10-10 07:20:00|11694.2|11689.2|11693.1|11688.1|11696.8|11691.8|11690.2|11685.2|0
1728545100000|2024-10-10 07:25:00|11692.9|11687.9|11688.1|11683.1|11695.3|11690.3|11687.7|11682.7|0
1728545400000|2024-10-10 07:30:00|11687.8|11682.8|11688.9|11683.9|11690.9|11685.9|11682.8|11677.8|0
1728545700000|2024-10-10 07:35:00|11688.7|11683.7|11689.7|11684.7|11693.2|11688.2|11684.7|11679.7|0
1728546000000|2024-10-10 07:40:00|11690|11685|11687.6|11682.6|11693|11688|11687.5|11682.5|0
1728546300000|2024-10-10 07:45:00|11687.8|11682.8|11688.7|11683.7|11689|11684|11686.2|11681.2|0
1728546600000|2024-10-10 07:50:00|11688.6|11683.6|11688.6|11683.6|11689.2|11684.2|11686.6|11681.6|0
1728546900000|2024-10-10 07:55:00|11688.8|11683.8|11688.7|11683.7|11689.3|11684.3|11687.2|11682.2|0
1728547200000|2024-10-10 08:00:00|11688.4|11683.4|11696.1|11693.1|11710.3|11707.3|11687.4|11682.4|0
1728547500000|2024-10-10 08:05:00|11695.8|11692.8|11691.8|11688.8|11696.3|11693.3|11690.1|11687.1|0
1728547800000|2024-10-10 08:10:00|11691.5|11688.5|11686.8|11683.8|11691.5|11688.5|11684.7|11681.7|0
1728548100000|2024-10-10 08:15:00|11686.9|11683.9|11685.6|11682.6|11688.5|11685.5|11685.5|11682.5|0
1728548400000|2024-10-10 08:20:00|11685.8|11682.8|11686.5|11683.5|11686.7|11683.7|11685.3|11682.3|0
1728548700000|2024-10-10 08:25:00|11686.4|11683.4|11688.8|11685.8|11689.3|11686.3|11686.1|11683.1|0
1728549000000|2024-10-10 08:30:00|11685.8|11682.8|11690.2|11687.2|11691|11688|11685.8|11682.8|0
1728549300000|2024-10-10 08:35:00|11690.4|11687.4|11687|11684|11690.5|11687.5|11686.4|11683.4|0
1728549600000|2024-10-10 08:40:00|11687.2|11684.2|11686.4|11683.4|11687.9|11684.9|11683.8|11680.8|0
1728549900000|2024-10-10 08:45:00|11686.3|11683.3|11680.7|11677.7|11686.7|11683.7|11679.2|11676.2|0
1728550200000|2024-10-10 08:50:00|11680.6|11677.6|11685.1|11682.1|11686.5|11683.5|11678.2|11675.2|0
1728550500000|2024-10-10 08:55:00|11685|11682|11686.3|11683.3|11687.1|11684.1|11682.4|11679.4|0
1728550800000|2024-10-10 09:00:00|11686.2|11683.2|11683.3|11680.3|11686.8|11683.8|11681.8|11678.8|0
1728551100000|2024-10-10 09:05:00|11683.4|11680.4|11677.4|11674.4|11683.6|11680.6|11676.1|11673.1|0
1728551400000|2024-10-10 09:10:00|11677.3|11674.3|11678.4|11675.4|11678.6|11675.6|11676.5|11673.5|0
1728551700000|2024-10-10 09:15:00|11678.5|11675.5|11681|11678|11681.2|11678.2|11678.3|11675.3|0
1728552000000|2024-10-10 09:20:00|11681.3|11678.3|11679.2|11676.2|11684|11681|11679.2|11676.2|0
1728552300000|2024-10-10 09:25:00|11679.3|11676.3|11677.2|11674.2|11683.9|11680.9|11675.8|11672.8|0
1728552600000|2024-10-10 09:30:00|11667.9|11664.9|11680.1|11677.1|11683.6|11680.6|11667.9|11664.9|0
1728552900000|2024-10-10 09:35:00|11679.9|11676.9|11683.1|11680.1|11686.3|11683.3|11679.9|11676.9|0
1728553200000|2024-10-10 09:40:00|11683.2|11680.2|11682.9|11679.9|11687.3|11684.3|11681.9|11678.9|0
1728553500000|2024-10-10 09:45:00|11682.7|11679.7|11679.8|11676.8|11684.3|11681.3|11676.1|11673.1|0
1728553800000|2024-10-10 09:50:00|11676.2|11673.2|11677.3|11674.3|11680.4|11677.4|11675.3|11672.3|0
1728554100000|2024-10-10 09:55:00|11677.4|11674.4|11685.6|11682.6|11686.9|11683.9|11677.1|11674.1|0
1728554400000|2024-10-10 10:00:00|11686.3|11683.3|11685|11682|11686.3|11683.3|11670.1|11667.1|0
1728554700000|2024-10-10 10:05:00|11684.7|11681.7|11687.9|11684.9|11690.3|11687.3|11684.7|11681.7|0
1728555000000|2024-10-10 10:10:00|11687.7|11684.7|11692.2|11689.2|11692.4|11689.4|11686.5|11683.5|0
1728555300000|2024-10-10 10:15:00|11691|11688|11693.1|11690.1|11693.4|11690.4|11687.8|11684.8|0
1728555600000|2024-10-10 10:20:00|11692.5|11689.5|11690.8|11687.8|11692.5|11689.5|11686.3|11683.3|0
1728555900000|2024-10-10 10:25:00|11690.9|11687.9|11692.2|11689.2|11692.6|11689.6|11686.6|11683.6|0
1728556200000|2024-10-10 10:30:00|11686.6|11683.6|11694.4|11691.4|11694.6|11691.6|11686.6|11683.6|0
1728556500000|2024-10-10 10:35:00|11694.3|11691.3|11691.3|11688.3|11695.7|11692.7|11691.1|11688.1|0
1728556800000|2024-10-10 10:40:00|11691.4|11688.4|11692.6|11689.6|11694.5|11691.5|11689.3|11686.3|0
1728557100000|2024-10-10 10:45:00|11692.7|11689.7|11685.7|11682.7|11692.7|11689.7|11685.4|11682.4|0
1728557400000|2024-10-10 10:50:00|11685.6|11682.6|11685.6|11682.6|11687|11684|11684.8|11681.8|0
1728557700000|2024-10-10 10:55:00|11685.2|11682.2|11685.3|11682.3|11685.4|11682.4|11683.9|11680.9|0
1728558000000|2024-10-10 11:00:00|11680.2|11677.2|11688|11685|11689.7|11686.7|11679.7|11676.7|0
1728558300000|2024-10-10 11:05:00|11687.9|11684.9|11693.5|11690.5|11693.6|11690.6|11687.5|11684.5|0
1728558600000|2024-10-10 11:10:00|11693.6|11690.6|11687.9|11684.9|11693.7|11690.7|11687.2|11684.2|0
1728558900000|2024-10-10 11:15:00|11688.2|11685.2|11696.7|11693.7|11696.7|11693.7|11688|11685|0
1728559200000|2024-10-10 11:20:00|11696.5|11693.5|11697.6|11694.6|11698.7|11695.7|11695.4|11692.4|0
1728559500000|2024-10-10 11:25:00|11697.4|11694.4|11699.3|11696.3|11699.3|11696.3|11695.6|11692.6|0
1728559800000|2024-10-10 11:30:00|11702|11699|11700.1|11697.1|11703.9|11700.9|11698.6|11695.6|0
1728560100000|2024-10-10 11:35:00|11700.2|11697.2|11699.5|11696.5|11701.8|11698.8|11699.5|11696.5|0
1728560400000|2024-10-10 11:40:00|11699.4|11696.4|11701|11698|11705.8|11702.8|11699.4|11696.4|0
1728560700000|2024-10-10 11:45:00|11701.2|11698.2|11701.8|11698.8|11703.1|11700.1|11699.6|11696.6|0
1728561000000|2024-10-10 11:50:00|11701.9|11698.9|11709|11706|11709|11706|11701.8|11698.8|0
1728561300000|2024-10-10 11:55:00|11709.5|11706.5|11707.8|11704.8|11714.5|11711.5|11706.8|11703.8|0
1728561600000|2024-10-10 12:00:00|11711.7|11708.7|11714.6|11711.6|11715.3|11712.3|11709.8|11706.8|0
1728561900000|2024-10-10 12:05:00|11714|11711|11718|11715|11720.3|11717.3|11713.8|11710.8|0
1728562200000|2024-10-10 12:10:00|11718.1|11715.1|11715.7|11712.7|11722.8|11719.8|11715.3|11712.3|0
1728562500000|2024-10-10 12:15:00|11715.6|11712.6|11715.8|11712.8|11716.1|11713.1|11714.5|11711.5|0
1728562800000|2024-10-10 12:20:00|11715.3|11712.3|11711.4|11708.4|11715.6|11712.6|11710|11707|0
1728563100000|2024-10-10 12:25:00|11711.9|11708.9|11711.8|11708.8|11713.4|11710.4|11711.1|11708.1|0
1728563400000|2024-10-10 12:30:00|11711.7|11708.7|11689.4|11686.4|11711.7|11708.7|11684.7|11681.7|0
1728563700000|2024-10-10 12:35:00|11689.5|11686.5|11651.9|11648.9|11689.7|11686.7|11651.8|11648.8|0
1728564000000|2024-10-10 12:40:00|11651.1|11648.1|11646.9|11643.9|11651.1|11648.1|11631.9|11628.9|0
1728564300000|2024-10-10 12:45:00|11647|11644|11672.2|11669.2|11677.4|11674.4|11647|11644|0
1728564600000|2024-10-10 12:50:00|11672|11669|11666.4|11663.4|11678.1|11675.1|11664.5|11661.5|0
1728564900000|2024-10-10 12:55:00|11666.3|11663.3|11665|11662|11670.5|11667.5|11662.3|11659.3|0
1728565200000|2024-10-10 13:00:00|11666.3|11663.3|11673.7|11670.7|11675.7|11672.7|11659.7|11656.7|0
1728565500000|2024-10-10 13:05:00|11673.1|11670.1|11665.7|11662.7|11674.9|11671.9|11664.3|11661.3|0
1728565800000|2024-10-10 13:10:00|11663.5|11660.5|11665.4|11662.4|11665.7|11662.7|11661.5|11658.5|0
1728566100000|2024-10-10 13:15:00|11665.2|11662.2|11665.3|11662.3|11665.3|11662.3|11659|11656|0
1728566400000|2024-10-10 13:20:00|11665.1|11662.1|11660.8|11657.8|11665.8|11662.8|11651.8|11648.8|0
1728566700000|2024-10-10 13:25:00|11656.6|11653.6|11661.1|11658.1|11664.2|11661.2|11653.7|11650.7|0
1728567000000|2024-10-10 13:30:00|11661.7|11658.7|11709.8|11708|11715.5|11713.7|11660.6|11657.6|0
1728567300000|2024-10-10 13:35:00|11706.5|11704.7|11734.1|11732.3|11737.8|11736|11702.9|11701.1|0
1728567600000|2024-10-10 13:40:00|11734|11732.2|11740|11738.2|11740.8|11739|11715|11713.2|0
1728567900000|2024-10-10 13:45:00|11739.8|11738|11698.1|11696.3|11744.5|11742.7|11690.5|11688.7|0
1728568200000|2024-10-10 13:50:00|11697.3|11695.5|11720.9|11719.1|11726|11724.2|11692.1|11690.3|0
1728568500000|2024-10-10 13:55:00|11719.9|11718.1|11738.9|11737.1|11757|11755.2|11719.3|11717.5|0
1728568800000|2024-10-10 14:00:00|11738.6|11736.8|11753.9|11752.1|11762.4|11760.6|11737.7|11735.9|0
1728569100000|2024-10-10 14:05:00|11753.7|11751.9|11765.6|11763.8|11776.2|11774.4|11743.6|11741.8|0
1728569400000|2024-10-10 14:10:00|11765.3|11763.5|11782.6|11780.8|11791.5|11789.7|11761.2|11759.4|0
1728569700000|2024-10-10 14:15:00|11781.5|11779.7|11767.7|11765.9|11786.1|11784.3|11766.5|11764.7|0
1728570000000|2024-10-10 14:20:00|11767.8|11766|11760.1|11758.3|11769.1|11767.3|11748|11746.2|0
1728570300000|2024-10-10 14:25:00|11759.9|11758.1|11772.2|11770.4|11775.7|11773.9|11754.3|11752.5|0
1728570600000|2024-10-10 14:30:00|11771.5|11769.7|11748.3|11746.5|11774.7|11772.9|11748|11746.2|0
1728570900000|2024-10-10 14:35:00|11748.2|11746.4|11744.7|11742.9|11751|11749.2|11733.1|11731.3|0
1728571200000|2024-10-10 14:40:00|11743.9|11742.1|11759.7|11757.9|11763.4|11761.6|11730.5|11728.7|0
1728571500000|2024-10-10 14:45:00|11759.1|11757.3|11766.7|11764.9|11775.2|11773.4|11754.5|11752.7|0
1728571800000|2024-10-10 14:50:00|11766.6|11764.8|11745|11743.2|11770.4|11768.6|11739.5|11737.7|0
1728572100000|2024-10-10 14:55:00|11744.1|11742.3|11749.9|11748.1|11760.5|11758.7|11740|11738.2|0
1728572400000|2024-10-10 15:00:00|11750.6|11748.8|11744.6|11742.8|11750.6|11748.8|11733.7|11731.9|0
1728572700000|2024-10-10 15:05:00|11744.3|11742.5|11755.8|11754|11762|11760.2|11740.4|11738.6|0
1728573000000|2024-10-10 15:10:00|11756.5|11754.7|11762.8|11761|11762.9|11761.1|11752.7|11750.9|0
1728573300000|2024-10-10 15:15:00|11763.8|11762|11760.5|11758.7|11769|11767.2|11756.6|11754.8|0
1728573600000|2024-10-10 15:20:00|11761|11759.2|11766.2|11764.4|11770.4|11768.6|11758.4|11756.6|0
1728573900000|2024-10-10 15:25:00|11766.3|11764.5|11771.6|11769.8|11776.5|11774.7|11766.3|11764.5|0
1728574200000|2024-10-10 15:30:00|11771.2|11769.4|11771.8|11770|11774.1|11772.3|11760.5|11758.7|0
1728574500000|2024-10-10 15:35:00|11771.5|11769.7|11785|11783.2|11785.1|11783.3|11770|11768.2|0
1728574800000|2024-10-10 15:40:00|11784.3|11782.5|11791.5|11789.7|11791.9|11790.1|11768.7|11766.9|0
1728575100000|2024-10-10 15:45:00|11792.1|11790.3|11789.9|11788.1|11792.3|11790.5|11787|11785.2|0
1728575400000|2024-10-10 15:50:00|11789.8|11788|11795.9|11794.1|11796.1|11794.3|11787.6|11785.8|0
1728575700000|2024-10-10 15:55:00|11796.8|11795|11813.7|11811.9|11814.1|11812.3|11796.8|11795|0
1728576000000|2024-10-10 16:00:00|11814|11812.2|11815|11813.2|11821.4|11819.6|11811.6|11809.8|0
1728576300000|2024-10-10 16:05:00|11813.8|11812|11812.5|11810.7|11819.4|11817.6|11809.4|11807.6|0
1728576600000|2024-10-10 16:10:00|11812.8|11811|11816.3|11814.5|11823.6|11821.8|11812.3|11810.5|0
1728576900000|2024-10-10 16:15:00|11816.6|11814.8|11817.8|11816|11827|11825.2|11815.5|11813.7|0
1728577200000|2024-10-10 16:20:00|11817.3|11815.5|11807.1|11805.3|11817.5|11815.7|11805.5|11803.7|0
1728577500000|2024-10-10 16:25:00|11807.3|11805.5|11793.4|11791.6|11808.2|11806.4|11789.7|11787.9|0
1728577800000|2024-10-10 16:30:00|11794.3|11792.5|11793|11791.2|11794.4|11792.6|11771.7|11769.9|0
1728578100000|2024-10-10 16:35:00|11794|11792.2|11793.8|11792|11795.9|11794.1|11789.2|11787.4|0
1728578400000|2024-10-10 16:40:00|11794.4|11792.6|11783|11781.2|11800.8|11799|11778.3|11776.5|0
1728578700000|2024-10-10 16:45:00|11782.8|11781|11782.2|11780.4|11785.9|11784.1|11771.8|11770|0
1728579000000|2024-10-10 16:50:00|11781.3|11779.5|11787.3|11785.5|11787.7|11785.9|11775.5|11773.7|0
1728579300000|2024-10-10 16:55:00|11787.5|11785.7|11791.2|11789.4|11792.1|11790.3|11778.5|11776.7|0
1728579600000|2024-10-10 17:00:00|11791.5|11789.7|11792.9|11791.1|11798.7|11796.9|11789.2|11787.4|0
1728579900000|2024-10-10 17:05:00|11792.6|11790.8|11771.2|11769.4|11793.2|11791.4|11768|11766.2|0
1728580200000|2024-10-10 17:10:00|11770.9|11769.1|11778.6|11776.8|11782.2|11780.4|11769.8|11768|0
1728580500000|2024-10-10 17:15:00|11779.9|11778.1|11787.3|11785.5|11790|11788.2|11776.6|11774.8|0
1728580800000|2024-10-10 17:20:00|11787.6|11785.8|11803.5|11801.7|11808.4|11806.6|11787.6|11785.8|0
1728581100000|2024-10-10 17:25:00|11803.3|11801.5|11801.7|11799.9|11806.2|11804.4|11798.7|11796.9|0
1728581400000|2024-10-10 17:30:00|11801.8|11800|11804|11802.2|11805.7|11803.9|11801.5|11799.7|0
1728581700000|2024-10-10 17:35:00|11803.8|11802|11796|11794.2|11806.3|11804.5|11796|11794.2|0
1728582000000|2024-10-10 17:40:00|11796.3|11794.5|11795.9|11794.1|11799.4|11797.6|11789.3|11787.5|0
1728582300000|2024-10-10 17:45:00|11795.6|11793.8|11776.5|11774.7|11796.4|11794.6|11774.1|11772.3|0
1728582600000|2024-10-10 17:50:00|11776.4|11774.6|11775.4|11773.6|11776.4|11774.6|11749.5|11747.7|0
1728582900000|2024-10-10 17:55:00|11775.6|11773.8|11794|11792.2|11794.4|11792.6|11774.4|11772.6|0
1728583200000|2024-10-10 18:00:00|11793.7|11791.9|11779.8|11778|11793.9|11792.1|11779.7|11777.9|0
1728583500000|2024-10-10 18:05:00|11778.9|11777.1|11783.8|11782|11789.5|11787.7|11776.7|11774.9|0
1728583800000|2024-10-10 18:10:00|11784.4|11782.6|11790.4|11788.6|11791.6|11789.8|11784.4|11782.6|0
1728584100000|2024-10-10 18:15:00|11790.2|11788.4|11788.7|11786.9|11790.2|11788.4|11779.9|11778.1|0
1728584400000|2024-10-10 18:20:00|11788.6|11786.8|11789.7|11787.9|11792.6|11790.8|11783.2|11781.4|0
1728584700000|2024-10-10 18:25:00|11789.6|11787.8|11785.3|11783.5|11789.6|11787.8|11781.3|11779.5|0
1728585000000|2024-10-10 18:30:00|11784.9|11783.1|11792.9|11791.1|11792.9|11791.1|11780.6|11778.8|0
1728585300000|2024-10-10 18:35:00|11792.6|11790.8|11780.3|11778.5|11794|11792.2|11777.5|11775.7|0
1728585600000|2024-10-10 18:40:00|11779.9|11778.1|11781|11779.2|11786.1|11784.3|11763.7|11761.9|0
1728585900000|2024-10-10 18:45:00|11780.6|11778.8|11788.8|11787|11791.4|11789.6|11780.6|11778.8|0
1728586200000|2024-10-10 18:50:00|11788|11786.2|11792|11790.2|11792.3|11790.5|11782.4|11780.6|0
1728586500000|2024-10-10 18:55:00|11792.3|11790.5|11793.3|11791.5|11798.1|11796.3|11790.8|11789|0
1728586800000|2024-10-10 19:00:00|11792.4|11790.6|11781.2|11779.4|11792.4|11790.6|11779.4|11777.6|0
1728587100000|2024-10-10 19:05:00|11781.5|11779.7|11779.6|11777.8|11785|11783.2|11777.3|11775.5|0
1728587400000|2024-10-10 19:10:00|11779.5|11777.7|11784.3|11782.5|11787|11785.2|11779.5|11777.7|0
1728587700000|2024-10-10 19:15:00|11784.4|11782.6|11790.5|11788.7|11791.1|11789.3|11780.1|11778.3|0
1728588000000|2024-10-10 19:20:00|11790|11788.2|11790.1|11788.3|11795.9|11794.1|11789.2|11787.4|0
1728588300000|2024-10-10 19:25:00|11790|11788.2|11799.8|11798|11800.1|11798.3|11789.7|11787.9|0
1728588600000|2024-10-10 19:30:00|11799.2|11797.4|11792.6|11790.8|11800.5|11798.7|11791.7|11789.9|0
1728588900000|2024-10-10 19:35:00|11793|11791.2|11793.8|11792|11795.8|11794|11789.9|11788.1|0
1728589200000|2024-10-10 19:40:00|11793.7|11791.9|11796.7|11794.9|11797.6|11795.8|11789.1|11787.3|0
1728589500000|2024-10-10 19:45:00|11796.3|11794.5|11807.4|11805.6|11809|11807.2|11795.5|11793.7|0
1728589800000|2024-10-10 19:50:00|11806.1|11804.3|11816.4|11814.6|11820.7|11818.9|11804|11802.2|0
1728590100000|2024-10-10 19:55:00|11816.3|11814.5|11807.7|11805.9|11816.3|11814.5|11805.1|11803.3|0
1728590400000|2024-10-10 20:00:00|11808.2|11805.2|11797.8|11794.8|11808.2|11805.2|11792.7|11789.7|0
1728590700000|2024-10-10 20:05:00|11797.7|11794.7|11794.7|11791.7|11797.9|11794.9|11793|11790|0
1728591000000|2024-10-10 20:10:00|11794.6|11791.6|11795.3|11792.3|11796.4|11793.4|11794.4|11791.4|0
1728591300000|2024-10-10 20:15:00|11795.4|11792.4|11797.1|11794.1|11797.7|11794.7|11795.1|11792.1|0
1728591600000|2024-10-10 20:20:00|11797.3|11794.3|11796.6|11793.6|11797.5|11794.5|11796.6|11793.6|0
1728591900000|2024-10-10 20:25:00|11796.5|11793.5|11799.3|11796.3|11799.3|11796.3|11796.5|11793.5|0
1728592200000|2024-10-10 20:30:00|11799.4|11796.4|11800.3|11797.3|11800.8|11797.8|11798.6|11795.6|0
1728592500000|2024-10-10 20:35:00|11800.4|11797.4|11801.4|11798.4|11801.4|11798.4|11800.1|11797.1|0
1728592800000|2024-10-10 20:40:00|11801.1|11798.1|11801.6|11798.6|11802.5|11799.5|11800.1|11797.1|0
1728593100000|2024-10-10 20:45:00|11801.8|11798.8|11802.2|11799.2|11802.5|11799.5|11801.1|11798.1|0
1728593400000|2024-10-10 20:50:00|11802.6|11799.6|11802.9|11799.9|11803.2|11800.2|11802.6|11799.6|0
1728593700000|2024-10-10 20:55:00|11802.3|11799.3|11802.8|11799.8|11803.4|11800.4|11802.1|11799.1|0
1728594000000|2024-10-10 21:00:00|11803|11800|11802.2|11799.2|11803|11800|11802.2|11799.2|0
1728594300000|2024-10-10 21:05:00|11802.3|11799.3|11802|11799|11802.7|11799.7|11801.7|11798.7|0
1728594600000|2024-10-10 21:10:00|11801.9|11798.9|11800.5|11797.5|11802|11799|11800.5|11797.5|0
1728594900000|2024-10-10 21:15:00|11800.4|11797.4|11799.4|11796.4|11800.4|11797.4|11799.1|11796.1|0
1728595200000|2024-10-10 21:20:00|11799.3|11796.3|11797.3|11794.3|11799.7|11796.7|11796.5|11793.5|0
1728595500000|2024-10-10 21:25:00|11798.5|11795.5|11798.6|11795.6|11799.3|11796.3|11798.2|11795.2|0
1728595800000|2024-10-10 21:30:00|11798.5|11795.5|11797.6|11794.6|11798.5|11795.5|11797.6|11794.6|0
1728596100000|2024-10-10 21:35:00|11797.7|11794.7|11797.9|11794.9|11798.4|11795.4|11797.6|11794.6|0
1728596400000|2024-10-10 21:40:00|11797.7|11794.7|11797.5|11794.5|11797.7|11794.7|11797.1|11794.1|0
1728596700000|2024-10-10 21:45:00|11797.6|11794.6|11797|11794|11797.6|11794.6|11796.9|11793.9|0
1728597000000|2024-10-10 21:50:00|11796.9|11793.9|11797.3|11794.3|11800.6|11797.6|11796.9|11793.9|0
1728597300000|2024-10-10 21:55:00|11797.4|11794.4|11797|11794|11797.6|11794.6|11796.9|11793.9|0
1728597600000|2024-10-10 22:00:00|11797.1|11794.1|11797.5|11794.5|11798|11795|11797.1|11794.1|0
1728597900000|2024-10-10 22:05:00|11797.6|11794.6|11799.7|11796.7|11800.2|11797.2|11797.1|11794.1|0
1728598200000|2024-10-10 22:10:00|11799.8|11796.8|11799.8|11796.8|11800.1|11797.1|11799.4|11796.4|0
1728598500000|2024-10-10 22:15:00|11799.7|11796.7|11799.7|11796.7|11800.2|11797.2|11799.2|11796.2|0
1728598800000|2024-10-10 22:20:00|11799.6|11796.6|11800|11797|11800.1|11797.1|11799.5|11796.5|0
1728599100000|2024-10-10 22:25:00|11800.1|11797.1|11801.2|11798.2|11801.2|11798.2|11800|11797|0
1728599400000|2024-10-10 22:30:00|11801.3|11798.3|11801.4|11798.4|11801.8|11798.8|11801|11798|0
1728599700000|2024-10-10 22:35:00|11801.5|11798.5|11801.8|11798.8|11802|11799|11801.4|11798.4|0
1728600000000|2024-10-10 22:40:00|11801.9|11798.9|11802.4|11799.4|11802.8|11799.8|11801.7|11798.7|0
1728600300000|2024-10-10 22:45:00|11802.5|11799.5|11802.8|11799.8|11802.8|11799.8|11801.9|11798.9|0
1728600600000|2024-10-10 22:50:00|11802.6|11799.6|11806.1|11803.1|11806.1|11803.1|11801.7|11798.7|0
1728600900000|2024-10-10 22:55:00|11806|11803|11802|11799|11806.1|11803.1|11801.4|11798.4|0
1728601200000|2024-10-10 23:00:00|11801.9|11798.9|11805.4|11802.4|11805.4|11802.4|11801.9|11798.9|0
1728601500000|2024-10-10 23:05:00|11805.3|11802.3|11807.4|11804.4|11807.5|11804.5|11805.2|11802.2|0
1728601800000|2024-10-10 23:10:00|11807.6|11804.6|11804.8|11801.8|11807.7|11804.7|11804.8|11801.8|0
1728602100000|2024-10-10 23:15:00|11806.1|11803.1|11808.1|11805.1|11810.2|11807.2|11806.1|11803.1|0
1728602400000|2024-10-10 23:20:00|11808.2|11805.2|11811.3|11808.3|11812.4|11809.4|11808.1|11805.1|0
1728602700000|2024-10-10 23:25:00|11811.6|11808.6|11810.8|11807.8|11813.3|11810.3|11810.8|11807.8|0
1728603000000|2024-10-10 23:30:00|11810.9|11807.9|11812.1|11809.1|11812.3|11809.3|11810.9|11807.9|0
1728603300000|2024-10-10 23:35:00|11812|11809|11814|11811|11814|11811|11810.8|11807.8|0
1728603600000|2024-10-10 23:40:00|11813.9|11810.9|11817.2|11814.2|11818.8|11815.8|11813.9|11810.9|0
1728603900000|2024-10-10 23:45:00|11817.1|11814.1|11810|11807|11818.2|11815.2|11809.8|11806.8|0
1728604200000|2024-10-10 23:50:00|11810.1|11807.1|11810.9|11807.9|11812.1|11809.1|11810.1|11807.1|0
1728604500000|2024-10-10 23:55:00|11810.8|11807.8|11812.5|11807.5|11812.9|11809|11807.9|11804.9|0
1728604800000|2024-10-11 00:00:00|11812.6|11807.6|11815.1|11810.1|11816.8|11811.8|11812.6|11807.6|0
1728605100000|2024-10-11 00:05:00|11814|11809|11816.5|11811.5|11816.6|11811.6|11809.2|11804.2|0
1728605400000|2024-10-11 00:10:00|11816.6|11811.6|11811.6|11806.6|11819.3|11814.3|11810.2|11805.2|0
1728605700000|2024-10-11 00:15:00|11811.4|11806.4|11809.6|11804.6|11812.3|11807.3|11807.2|11802.2|0
1728606000000|2024-10-11 00:20:00|11809.4|11804.4|11813.2|11808.2|11813.2|11808.2|11807.5|11802.5|0
1728606300000|2024-10-11 00:25:00|11813.1|11808.1|11809.1|11804.1|11813.6|11808.6|11809.1|11804.1|0
1728606600000|2024-10-11 00:30:00|11809.3|11804.3|11810.1|11805.1|11811.2|11806.2|11807.9|11802.9|0
1728606900000|2024-10-11 00:35:00|11809.7|11804.7|11812.2|11807.2|11813.4|11808.4|11808.6|11803.6|0
1728607200000|2024-10-11 00:40:00|11812.4|11807.4|11812.7|11807.7|11813.8|11808.8|11811|11806|0
1728607500000|2024-10-11 00:45:00|11813.2|11808.2|11813.4|11808.4|11813.6|11808.6|11809.7|11804.7|0
1728607800000|2024-10-11 00:50:00|11813.3|11808.3|11811.8|11806.8|11813.5|11808.5|11809.1|11804.1|0
1728608100000|2024-10-11 00:55:00|11811.6|11806.6|11809.8|11804.8|11812.1|11807.1|11808.4|11803.4|0
1728608400000|2024-10-11 01:00:00|11810|11805|11809.5|11804.5|11811.1|11806.1|11808.2|11803.2|0
1728608700000|2024-10-11 01:05:00|11809.4|11804.4|11814.3|11809.3|11814.4|11809.4|11809.4|11804.4|0
1728609000000|2024-10-11 01:10:00|11814.4|11809.4|11817|11812|11819|11814|11813.5|11808.5|0
1728609300000|2024-10-11 01:15:00|11816.9|11811.9|11815.2|11810.2|11818|11813|11814.9|11809.9|0
1728609600000|2024-10-11 01:20:00|11815.3|11810.3|11816.4|11811.4|11816.7|11811.7|11814.7|11809.7|0
1728609900000|2024-10-11 01:25:00|11816.6|11811.6|11817.1|11812.1|11817.5|11812.5|11815.9|11810.9|0
1728610200000|2024-10-11 01:30:00|11817|11812|11815.7|11810.7|11817.6|11812.6|11815.4|11810.4|0
1728610500000|2024-10-11 01:35:00|11815.9|11810.9|11813|11808|11815.9|11810.9|11812.3|11807.3|0
1728610800000|2024-10-11 01:40:00|11813.1|11808.1|11815|11810|11815|11810|11812.1|11807.1|0
1728611100000|2024-10-11 01:45:00|11815.1|11810.1|11813|11808|11815.2|11810.2|11812.6|11807.6|0
1728611400000|2024-10-11 01:50:00|11812.9|11807.9|11811.6|11806.6|11813|11808|11809.5|11804.5|0
1728611700000|2024-10-11 01:55:00|11811.7|11806.7|11811.8|11806.8|11812.1|11807.1|11810.3|11805.3|0
1728612000000|2024-10-11 02:00:00|11811.9|11806.9|11812.6|11807.6|11812.9|11807.9|11810.4|11805.4|0
1728612300000|2024-10-11 02:05:00|11812.9|11807.9|11813.6|11808.6|11813.6|11808.6|11811|11806|0
1728612600000|2024-10-11 02:10:00|11813.5|11808.5|11812.8|11807.8|11814|11809|11811.5|11806.5|0
1728612900000|2024-10-11 02:15:00|11812.9|11807.9|11815.7|11810.7|11815.9|11810.9|11812.9|11807.9|0
1728613200000|2024-10-11 02:20:00|11815.6|11810.6|11814.7|11809.7|11815.6|11810.6|11813.7|11808.7|0
1728613500000|2024-10-11 02:25:00|11814.8|11809.8|11813.2|11808.2|11815.1|11810.1|11813|11808|0
1728613800000|2024-10-11 02:30:00|11813.3|11808.3|11811.5|11806.5|11813.9|11808.9|11811|11806|0
1728614100000|2024-10-11 02:35:00|11811.4|11806.4|11810.7|11805.7|11812.3|11807.3|11809.8|11804.8|0
1728614400000|2024-10-11 02:40:00|11810.6|11805.6|11807.3|11802.3|11810.7|11805.7|11805.7|11800.7|0
1728614700000|2024-10-11 02:45:00|11807.2|11802.2|11809.8|11804.8|11810.3|11805.3|11807.1|11802.1|0
1728615000000|2024-10-11 02:50:00|11809.9|11804.9|11809.1|11804.1|11811.2|11806.2|11809|11804|0
1728615300000|2024-10-11 02:55:00|11809|11804|11810.6|11805.6|11811.9|11806.9|11809|11804|0
1728615600000|2024-10-11 03:00:00|11810.7|11805.7|11809.1|11804.1|11811.5|11806.5|11807.6|11802.6|0
1728615900000|2024-10-11 03:05:00|11809.2|11804.2|11816|11811|11817.2|11812.2|11809.2|11804.2|0
1728616200000|2024-10-11 03:10:00|11816.2|11811.2|11820.6|11815.6|11821.6|11816.6|11816.2|11811.2|0
1728616500000|2024-10-11 03:15:00|11820.9|11815.9|11818.7|11813.7|11821.2|11816.2|11817.5|11812.5|0
1728616800000|2024-10-11 03:20:00|11818.6|11813.6|11814.4|11809.4|11819|11814|11813.9|11808.9|0
1728617100000|2024-10-11 03:25:00|11814.5|11809.5|11812.6|11807.6|11815.7|11810.7|11812|11807|0
1728617400000|2024-10-11 03:30:00|11812.7|11807.7|11814.6|11809.6|11814.9|11809.9|11812.1|11807.1|0
1728617700000|2024-10-11 03:35:00|11814.7|11809.7|11813.5|11808.5|11815.2|11810.2|11811.3|11806.3|0
1728618000000|2024-10-11 03:40:00|11813.7|11808.7|11815.8|11810.8|11815.8|11810.8|11813.6|11808.6|0
1728618300000|2024-10-11 03:45:00|11816|11811|11815|11810|11816.6|11811.6|11814.9|11809.9|0
1728618600000|2024-10-11 03:50:00|11814.9|11809.9|11815.9|11810.9|11816.7|11811.7|11814.3|11809.3|0
1728618900000|2024-10-11 03:55:00|11816|11811|11814.4|11809.4|11816.4|11811.4|11814.4|11809.4|0
1728619200000|2024-10-11 04:00:00|11814.6|11809.6|11810.3|11805.3|11814.8|11809.8|11810|11805|0
1728619500000|2024-10-11 04:05:00|11810.2|11805.2|11812.8|11807.8|11812.9|11807.9|11809.9|11804.9|0
1728619800000|2024-10-11 04:10:00|11812.9|11807.9|11812.9|11807.9|11813|11808|11811.9|11806.9|0
1728620100000|2024-10-11 04:15:00|11813.2|11808.2|11812.2|11807.2|11813.2|11808.2|11811.5|11806.5|0
1728620400000|2024-10-11 04:20:00|11812.1|11807.1|11809.9|11804.9|11812.2|11807.2|11809.5|11804.5|0
1728620700000|2024-10-11 04:25:00|11809.7|11804.7|11810.6|11805.6|11811|11806|11809.6|11804.6|0
1728621000000|2024-10-11 04:30:00|11810.7|11805.7|11809|11804|11811.1|11806.1|11807.5|11802.5|0
1728621300000|2024-10-11 04:35:00|11808.9|11803.9|11808.6|11803.6|11810.6|11805.6|11808.6|11803.6|0
1728621600000|2024-10-11 04:40:00|11808.1|11803.1|11805.3|11800.3|11809.3|11804.3|11804.1|11799.1|0
1728621900000|2024-10-11 04:45:00|11805.2|11800.2|11805.8|11800.8|11807.2|11802.2|11805.2|11800.2|0
1728622200000|2024-10-11 04:50:00|11805.9|11800.9|11802.7|11797.7|11807.3|11802.3|11802.4|11797.4|0
1728622500000|2024-10-11 04:55:00|11802.8|11797.8|11803.1|11798.1|11804.2|11799.2|11801.8|11796.8|0
1728622800000|2024-10-11 05:00:00|11803.3|11798.3|11802.7|11797.7|11803.5|11798.5|11801.9|11796.9|0
1728623100000|2024-10-11 05:05:00|11802.4|11797.4|11801.6|11796.6|11802.4|11797.4|11800.8|11795.8|0
1728623400000|2024-10-11 05:10:00|11801.7|11796.7|11798.3|11793.3|11801.7|11796.7|11796|11791|0
1728623700000|2024-10-11 05:15:00|11798.4|11793.4|11800.5|11795.5|11800.5|11795.5|11798.3|11793.3|0
1728624000000|2024-10-11 05:20:00|11800.6|11795.6|11797.8|11792.8|11801.4|11796.4|11797.4|11792.4|0
1728624300000|2024-10-11 05:25:00|11797.4|11792.4|11795.6|11790.6|11797.4|11792.4|11791.2|11786.2|0
1728624600000|2024-10-11 05:30:00|11794.7|11789.7|11794.9|11789.9|11796.2|11791.2|11793.6|11788.6|0
1728624900000|2024-10-11 05:35:00|11795.1|11790.1|11795.3|11790.3|11795.9|11790.9|11792.5|11787.5|0
1728625200000|2024-10-11 05:40:00|11795.4|11790.4|11796.9|11791.9|11797.8|11792.8|11795.3|11790.3|0
1728625500000|2024-10-11 05:45:00|11797|11792|11795.9|11790.9|11798.6|11793.6|11795.7|11790.7|0
1728625800000|2024-10-11 05:50:00|11795.8|11790.8|11797.1|11792.1|11797.1|11792.1|11794.4|11789.4|0
1728626100000|2024-10-11 05:55:00|11797.2|11792.2|11798.2|11793.2|11798.6|11793.6|11796.5|11791.5|0
1728626400000|2024-10-11 06:00:00|11798.1|11793.1|11801.7|11796.7|11801.9|11796.9|11796.2|11791.2|0
1728626700000|2024-10-11 06:05:00|11801.6|11796.6|11797.6|11792.6|11801.6|11796.6|11796.4|11791.4|0
1728627000000|2024-10-11 06:10:00|11797.3|11792.3|11792.4|11787.4|11799.2|11794.2|11792.1|11787.1|0
1728627300000|2024-10-11 06:15:00|11792.5|11787.5|11797.4|11792.4|11798.3|11793.3|11792.3|11787.3|0
1728627600000|2024-10-11 06:20:00|11797.3|11792.3|11796.7|11791.7|11798.7|11793.7|11795.2|11790.2|0
1728627900000|2024-10-11 06:25:00|11796.9|11791.9|11797.2|11792.2|11801|11796|11796.5|11791.5|0
1728628200000|2024-10-11 06:30:00|11797.1|11792.1|11794.5|11789.5|11797.4|11792.4|11793.9|11788.9|0
1728628500000|2024-10-11 06:35:00|11794.6|11789.6|11793.9|11788.9|11795.2|11790.2|11791.8|11786.8|0
1728628800000|2024-10-11 06:40:00|11793.8|11788.8|11792.3|11787.3|11794.3|11789.3|11791|11786|0
1728629100000|2024-10-11 06:45:00|11792.4|11787.4|11791.7|11786.7|11792.9|11787.9|11790.4|11785.4|0
1728629400000|2024-10-11 06:50:00|11791.6|11786.6|11794.9|11789.9|11795.7|11790.7|11790.4|11785.4|0
1728629700000|2024-10-11 06:55:00|11795|11790|11791.2|11786.2|11797.4|11792.4|11790.1|11785.1|0
1728630000000|2024-10-11 07:00:00|11791.3|11786.3|11789.7|11784.7|11793.3|11788.3|11784.8|11779.8|0
1728630300000|2024-10-11 07:05:00|11790.1|11785.1|11792|11787|11792.2|11787.2|11786.7|11781.7|0
1728630600000|2024-10-11 07:10:00|11791.8|11786.8|11788.9|11783.9|11792.1|11787.1|11788.3|11783.3|0
1728630900000|2024-10-11 07:15:00|11789|11784|11779.3|11774.3|11789|11784|11773.3|11768.3|0
1728631200000|2024-10-11 07:20:00|11779.1|11774.1|11771|11766|11780.3|11775.3|11767.8|11762.8|0
1728631500000|2024-10-11 07:25:00|11771.7|11766.7|11782.3|11777.3|11783.5|11778.5|11771.7|11766.7|0
1728631800000|2024-10-11 07:30:00|11782.4|11777.4|11776.1|11771.1|11782.4|11777.4|11775.6|11770.6|0
1728632100000|2024-10-11 07:35:00|11775.9|11770.9|11783.4|11778.4|11783.5|11778.5|11775.7|11770.7|0
1728632400000|2024-10-11 07:40:00|11784|11779|11794.3|11789.3|11794.8|11789.8|11783.7|11778.7|0
1728632700000|2024-10-11 07:45:00|11794.5|11789.5|11799.2|11794.2|11800.9|11795.9|11794|11789|0
1728633000000|2024-10-11 07:50:00|11799.1|11794.1|11801.3|11796.3|11805|11800|11799.1|11794.1|0
1728633300000|2024-10-11 07:55:00|11801.2|11796.2|11802.4|11797.4|11804.6|11799.6|11800|11795|0
1728633600000|2024-10-11 08:00:00|11802.2|11797.2|11790.4|11787.4|11820.2|11817.2|11789.1|11786.1|0
1728633900000|2024-10-11 08:05:00|11790.5|11787.5|11787|11784|11799.9|11796.9|11785.5|11782.5|0
1728634200000|2024-10-11 08:10:00|11787.2|11784.2|11778.7|11775.7|11787.7|11784.7|11772.9|11769.9|0
1728634500000|2024-10-11 08:15:00|11778.8|11775.8|11777.1|11774.1|11781.7|11778.7|11776.5|11773.5|0
1728634800000|2024-10-11 08:20:00|11777.3|11774.3|11779.9|11776.9|11781.6|11778.6|11776.7|11773.7|0
1728635100000|2024-10-11 08:25:00|11779.8|11776.8|11782.5|11779.5|11783.6|11780.6|11778.9|11775.9|0
1728635400000|2024-10-11 08:30:00|11786.1|11783.1|11787.1|11784.1|11791.8|11788.8|11785.3|11782.3|0
1728635700000|2024-10-11 08:35:00|11787.2|11784.2|11794.5|11791.5|11795|11792|11786.7|11783.7|0
1728636000000|2024-10-11 08:40:00|11794.4|11791.4|11783.2|11780.2|11794.6|11791.6|11782.1|11779.1|0
1728636300000|2024-10-11 08:45:00|11783|11780|11777.7|11774.7|11783.2|11780.2|11777.3|11774.3|0
1728636600000|2024-10-11 08:50:00|11777.5|11774.5|11776.4|11773.4|11777.5|11774.5|11775.7|11772.7|0
1728636900000|2024-10-11 08:55:00|11776.2|11773.2|11772.8|11769.8|11776.8|11773.8|11770.8|11767.8|0
1728637200000|2024-10-11 09:00:00|11772.9|11769.9|11778.5|11775.5|11780|11777|11772.3|11769.3|0
1728637500000|2024-10-11 09:05:00|11778.6|11775.6|11783.9|11780.9|11784.2|11781.2|11778.3|11775.3|0
1728637800000|2024-10-11 09:10:00|11784|11781|11782.2|11779.2|11785.6|11782.6|11782.2|11779.2|0
1728638100000|2024-10-11 09:15:00|11782.1|11779.1|11776.7|11773.7|11782.9|11779.9|11774.6|11771.6|0
1728638400000|2024-10-11 09:20:00|11776.5|11773.5|11780.7|11777.7|11782.2|11779.2|11776.3|11773.3|0
1728638700000|2024-10-11 09:25:00|11780.6|11777.6|11784.5|11781.5|11784.6|11781.6|11780.2|11777.2|0
1728639000000|2024-10-11 09:30:00|11784.7|11781.7|11785.5|11782.5|11785.5|11782.5|11783.5|11780.5|0
1728639300000|2024-10-11 09:35:00|11785.6|11782.6|11786.4|11783.4|11789.4|11786.4|11785.4|11782.4|0
1728639600000|2024-10-11 09:40:00|11786.3|11783.3|11788.1|11785.1|11790|11787|11786.1|11783.1|0
1728639900000|2024-10-11 09:45:00|11787.8|11784.8|11781.8|11778.8|11788.4|11785.4|11781.2|11778.2|0
1728640200000|2024-10-11 09:50:00|11781.9|11778.9|11781.4|11778.4|11783.6|11780.6|11781.4|11778.4|0
1728640500000|2024-10-11 09:55:00|11781.3|11778.3|11780.5|11777.5|11783.2|11780.2|11779.8|11776.8|0
1728640800000|2024-10-11 10:00:00|11780.6|11777.6|11780.8|11777.8|11781.7|11778.7|11777.5|11774.5|0
1728641100000|2024-10-11 10:05:00|11780.9|11777.9|11782.3|11779.3|11782.6|11779.6|11780.4|11777.4|0
1728641400000|2024-10-11 10:10:00|11782.2|11779.2|11785.1|11782.1|11786.2|11783.2|11781.3|11778.3|0
1728641700000|2024-10-11 10:15:00|11785.3|11782.3|11785.1|11782.1|11785.3|11782.3|11783.1|11780.1|0
1728642000000|2024-10-11 10:20:00|11785.4|11782.4|11791.2|11788.2|11792.5|11789.5|11784|11781|0
1728642300000|2024-10-11 10:25:00|11791.1|11788.1|11794.6|11791.6|11795.3|11792.3|11787.7|11784.7|0
1728642600000|2024-10-11 10:30:00|11794.3|11791.3|11793.9|11790.9|11797.1|11794.1|11792.3|11789.3|0
1728642900000|2024-10-11 10:35:00|11795.4|11792.4|11793|11790|11795.5|11792.5|11792.4|11789.4|0
1728643200000|2024-10-11 10:40:00|11792.9|11789.9|11795.9|11792.9|11796.3|11793.3|11792.9|11789.9|0
1728643500000|2024-10-11 10:45:00|11796|11793|11790.6|11787.6|11796.3|11793.3|11790.6|11787.6|0
1728643800000|2024-10-11 10:50:00|11790.5|11787.5|11790.6|11787.6|11791.2|11788.2|11789.5|11786.5|0
1728644100000|2024-10-11 10:55:00|11790.3|11787.3|11789.1|11786.1|11791.6|11788.6|11789.1|11786.1|0
1728644400000|2024-10-11 11:00:00|11795.2|11792.2|11798.8|11795.8|11799.9|11796.9|11795|11792|0
1728644700000|2024-10-11 11:05:00|11799|11796|11799.6|11796.6|11801.6|11798.6|11797.6|11794.6|0
1728645000000|2024-10-11 11:10:00|11799.2|11796.2|11799.1|11796.1|11800|11797|11798.8|11795.8|0
1728645300000|2024-10-11 11:15:00|11799.3|11796.3|11801.6|11798.6|11803.2|11800.2|11799.1|11796.1|0
1728645600000|2024-10-11 11:20:00|11801.7|11798.7|11801.4|11798.4|11803.1|11800.1|11800.1|11797.1|0
1728645900000|2024-10-11 11:25:00|11801.2|11798.2|11799.4|11796.4|11801.4|11798.4|11798.7|11795.7|0
1728646200000|2024-10-11 11:30:00|11800.1|11797.1|11799.1|11796.1|11803.1|11800.1|11799.1|11796.1|0
1728646500000|2024-10-11 11:35:00|11799|11796|11800.6|11797.6|11802|11799|11798.1|11795.1|0
1728646800000|2024-10-11 11:40:00|11801|11798|11806.6|11803.6|11807.2|11804.2|11800.7|11797.7|0
1728647100000|2024-10-11 11:45:00|11806.5|11803.5|11804.8|11801.8|11806.7|11803.7|11804.4|11801.4|0
1728647400000|2024-10-11 11:50:00|11804.7|11801.7|11806|11803|11806.7|11803.7|11804.3|11801.3|0
1728647700000|2024-10-11 11:55:00|11805.8|11802.8|11806.3|11803.3|11807.9|11804.9|11805.4|11802.4|0
1728648000000|2024-10-11 12:00:00|11807.8|11804.8|11800|11797|11807.8|11804.8|11800|11797|0
1728648300000|2024-10-11 12:05:00|11799.8|11796.8|11807|11804|11807.1|11804.1|11798.6|11795.6|0
1728648600000|2024-10-11 12:10:00|11807.1|11804.1|11809.8|11806.8|11811|11808|11807.1|11804.1|0
1728648900000|2024-10-11 12:15:00|11810|11807|11804.9|11801.9|11810|11807|11804.3|11801.3|0
1728649200000|2024-10-11 12:20:00|11804.8|11801.8|11804|11801|11805.6|11802.6|11803.4|11800.4|0
1728649500000|2024-10-11 12:25:00|11803.7|11800.7|11802.8|11799.8|11804.7|11801.7|11802|11799|0
1728649800000|2024-10-11 12:30:00|11803|11800|11813.3|11810.3|11816.6|11813.6|11800.9|11797.9|0
1728650100000|2024-10-11 12:35:00|11813.5|11810.5|11795.1|11792.1|11813.7|11810.7|11794.8|11791.8|0
1728650400000|2024-10-11 12:40:00|11795.4|11792.4|11790.4|11787.4|11795.7|11792.7|11785.5|11782.5|0
1728650700000|2024-10-11 12:45:00|11790.5|11787.5|11790.2|11787.2|11791.8|11788.8|11787.4|11784.4|0
1728651000000|2024-10-11 12:50:00|11790.3|11787.3|11781.1|11778.1|11790.6|11787.6|11778.4|11775.4|0
1728651300000|2024-10-11 12:55:00|11780.9|11777.9|11777.6|11774.6|11781.1|11778.1|11773.2|11770.2|0
1728651600000|2024-10-11 13:00:00|11778|11775|11783.3|11780.3|11784.5|11781.5|11777.9|11774.9|0
1728651900000|2024-10-11 13:05:00|11783|11780|11786.5|11783.5|11787.8|11784.8|11782.8|11779.8|0
1728652200000|2024-10-11 13:10:00|11786.3|11783.3|11784.5|11781.5|11787.3|11784.3|11782|11779|0
1728652500000|2024-10-11 13:15:00|11784.4|11781.4|11781.3|11778.3|11787.6|11784.6|11781|11778|0
1728652800000|2024-10-11 13:20:00|11781.7|11778.7|11780.7|11777.7|11783.2|11780.2|11779.3|11776.3|0
1728653100000|2024-10-11 13:25:00|11770.8|11767.8|11770.2|11767.2|11776.2|11773.2|11770.1|11767.1|0
1728653400000|2024-10-11 13:30:00|11774.7|11771.7|11764|11762.2|11774.7|11771.7|11741.2|11739.4|0
1728653700000|2024-10-11 13:35:00|11762.9|11761.1|11733.9|11732.1|11765.1|11763.3|11732.1|11730.3|0
1728654000000|2024-10-11 13:40:00|11730.5|11728.7|11746.8|11745|11759.2|11757.4|11727.5|11725.7|0
1728654300000|2024-10-11 13:45:00|11746.9|11745.1|11763|11761.2|11767.3|11765.5|11743.7|11741.9|0
1728654600000|2024-10-11 13:50:00|11762.6|11760.8|11752.2|11750.4|11763.8|11762|11744.8|11743|0
1728654900000|2024-10-11 13:55:00|11753|11751.2|11756|11754.2|11763.3|11761.5|11753|11751.2|0
1728655200000|2024-10-11 14:00:00|11755.8|11754|11762.5|11760.7|11773.1|11771.3|11745.9|11744.1|0
1728655500000|2024-10-11 14:05:00|11761.9|11760.1|11796.1|11794.3|11796.4|11794.6|11760.2|11758.4|0
1728655800000|2024-10-11 14:10:00|11794.8|11793|11811.5|11809.7|11811.5|11809.7|11792.4|11790.6|0
1728656100000|2024-10-11 14:15:00|11812.9|11811.1|11813.1|11811.3|11817.9|11816.1|11803.1|11801.3|0
1728656400000|2024-10-11 14:20:00|11813.4|11811.6|11810.2|11808.4|11814.7|11812.9|11802.7|11800.9|0
1728656700000|2024-10-11 14:25:00|11809.8|11808|11817.4|11815.6|11831.5|11829.7|11805.6|11803.8|0
1728657000000|2024-10-11 14:30:00|11816.7|11814.9|11831.2|11829.4|11834.8|11833|11816.7|11814.9|0
1728657300000|2024-10-11 14:35:00|11832.6|11830.8|11830.6|11828.8|11834.9|11833.1|11825.5|11823.7|0
1728657600000|2024-10-11 14:40:00|11831.7|11829.9|11805.8|11804|11835.9|11834.1|11805.8|11804|0
1728657900000|2024-10-11 14:45:00|11806.8|11805|11783.8|11782|11807.1|11805.3|11776.8|11775|0
1728658200000|2024-10-11 14:50:00|11783.7|11781.9|11779.5|11777.7|11784.2|11782.4|11762.3|11760.5|0
1728658500000|2024-10-11 14:55:00|11779.7|11777.9|11797.9|11796.1|11803.2|11801.4|11776.4|11774.6|0
1728658800000|2024-10-11 15:00:00|11797.7|11795.9|11815.7|11813.9|11816.4|11814.6|11796.2|11794.4|0
1728659100000|2024-10-11 15:05:00|11815.3|11813.5|11819.1|11817.3|11827.7|11825.9|11813.2|11811.4|0
1728659400000|2024-10-11 15:10:00|11818.9|11817.1|11809.3|11807.5|11823.4|11821.6|11808.2|11806.4|0
1728659700000|2024-10-11 15:15:00|11809.1|11807.3|11784.9|11783.1|11810.4|11808.6|11784.9|11783.1|0
1728660000000|2024-10-11 15:20:00|11785.3|11783.5|11793|11791.2|11796.9|11795.1|11782.7|11780.9|0
1728660300000|2024-10-11 15:25:00|11793.2|11791.4|11805.8|11804|11807.5|11805.7|11793.2|11791.4|0
1728660600000|2024-10-11 15:30:00|11806|11804.2|11811.5|11809.7|11814|11812.2|11802.7|11800.9|0
1728660900000|2024-10-11 15:35:00|11811.7|11809.9|11800.9|11799.1|11813.2|11811.4|11798.8|11797|0
1728661200000|2024-10-11 15:40:00|11800.8|11799|11808.4|11806.6|11811.8|11810|11800.7|11798.9|0
1728661500000|2024-10-11 15:45:00|11807.9|11806.1|11804.4|11802.6|11811|11809.2|11801.1|11799.3|0
1728661800000|2024-10-11 15:50:00|11804.2|11802.4|11814.1|11812.3|11815.1|11813.3|11803.5|11801.7|0
1728662100000|2024-10-11 15:55:00|11813.9|11812.1|11822.2|11820.4|11823.8|11822|11813.4|11811.6|0
1728662400000|2024-10-11 16:00:00|11821.8|11820|11820.3|11818.5|11823.1|11821.3|11816.4|11814.6|0
1728662700000|2024-10-11 16:05:00|11820.4|11818.6|11824.3|11822.5|11827.1|11825.3|11819.6|11817.8|0
1728663000000|2024-10-11 16:10:00|11824.4|11822.6|11813.9|11812.1|11827.2|11825.4|11808.5|11806.7|0
1728663300000|2024-10-11 16:15:00|11814.5|11812.7|11813.4|11811.6|11818.1|11816.3|11811.1|11809.3|0
1728663600000|2024-10-11 16:20:00|11813.2|11811.4|11805.2|11803.4|11813.6|11811.8|11803.8|11802|0
1728663900000|2024-10-11 16:25:00|11804.9|11803.1|11802.8|11801|11805.3|11803.5|11795|11793.2|0
1728664200000|2024-10-11 16:30:00|11802|11800.2|11797.9|11796.1|11804.2|11802.4|11796.3|11794.5|0
1728664500000|2024-10-11 16:35:00|11797.5|11795.7|11798.6|11796.8|11799.1|11797.3|11793.5|11791.7|0
1728664800000|2024-10-11 16:40:00|11798.7|11796.9|11793.6|11791.8|11798.8|11797|11792.3|11790.5|0
1728665100000|2024-10-11 16:45:00|11793.5|11791.7|11787.6|11785.8|11793.8|11792|11783.5|11781.7|0
1728665400000|2024-10-11 16:50:00|11787.5|11785.7|11781.4|11779.6|11792.8|11791|11780.2|11778.4|0
1728665700000|2024-10-11 16:55:00|11781.2|11779.4|11801.1|11799.3|11801.1|11799.3|11779.9|11778.1|0
1728666000000|2024-10-11 17:00:00|11801.8|11800|11800.9|11799.1|11804.5|11802.7|11797.7|11795.9|0
1728666300000|2024-10-11 17:05:00|11800.2|11798.4|11800.8|11799|11801.4|11799.6|11793.5|11791.7|0
1728666600000|2024-10-11 17:10:00|11800.6|11798.8|11793.6|11791.8|11803.2|11801.4|11790.7|11788.9|0
1728666900000|2024-10-11 17:15:00|11794|11792.2|11787.1|11785.3|11794.3|11792.5|11786|11784.2|0
1728667200000|2024-10-11 17:20:00|11787.4|11785.6|11797.5|11795.7|11797.7|11795.9|11787.4|11785.6|0
1728667500000|2024-10-11 17:25:00|11797.6|11795.8|11798.7|11796.9|11799.6|11797.8|11796.3|11794.5|0
1728667800000|2024-10-11 17:30:00|11798.8|11797|11792.8|11791|11801.9|11800.1|11792.4|11790.6|0
1728668100000|2024-10-11 17:35:00|11792.7|11790.9|11791.9|11790.1|11792.9|11791.1|11786|11784.2|0
1728668400000|2024-10-11 17:40:00|11792.7|11790.9|11793.8|11792|11794.8|11793|11788.9|11787.1|0
1728668700000|2024-10-11 17:45:00|11793.1|11791.3|11797.6|11795.8|11797.9|11796.1|11792.1|11790.3|0
1728669000000|2024-10-11 17:50:00|11797.7|11795.9|11799.6|11797.8|11803.7|11801.9|11796.4|11794.6|0
1728669300000|2024-10-11 17:55:00|11799.3|11797.5|11792.9|11791.1|11799.4|11797.6|11791.3|11789.5|0
1728669600000|2024-10-11 18:00:00|11792.6|11790.8|11794.9|11793.1|11795.1|11793.3|11787|11785.2|0
1728669900000|2024-10-11 18:05:00|11795.2|11793.4|11801.8|11800|11801.8|11800|11795.2|11793.4|0
1728670200000|2024-10-11 18:10:00|11801.6|11799.8|11804.8|11803|11806.6|11804.8|11800.9|11799.1|0
1728670500000|2024-10-11 18:15:00|11804.9|11803.1|11814.6|11812.8|11818.1|11816.3|11803.9|11802.1|0
1728670800000|2024-10-11 18:20:00|11814.9|11813.1|11815|11813.2|11818.1|11816.3|11814|11812.2|0
1728671100000|2024-10-11 18:25:00|11813.9|11812.1|11807.1|11805.3|11814|11812.2|11806.8|11805|0
1728671400000|2024-10-11 18:30:00|11807.7|11805.9|11804.2|11802.4|11809.5|11807.7|11803.8|11802|0
1728671700000|2024-10-11 18:35:00|11804.1|11802.3|11796.7|11794.9|11804.2|11802.4|11787.4|11785.6|0
1728672000000|2024-10-11 18:40:00|11796.6|11794.8|11800.7|11798.9|11800.8|11799|11794|11792.2|0
1728672300000|2024-10-11 18:45:00|11800.9|11799.1|11807.3|11805.5|11808.4|11806.6|11800.9|11799.1|0
1728672600000|2024-10-11 18:50:00|11807.4|11805.6|11805.5|11803.7|11807.8|11806|11804.3|11802.5|0
1728672900000|2024-10-11 18:55:00|11805.4|11803.6|11814.4|11812.6|11814.5|11812.7|11805.1|11803.3|0
1728673200000|2024-10-11 19:00:00|11814|11812.2|11815.8|11814|11818.1|11816.3|11813.4|11811.6|0
1728673500000|2024-10-11 19:05:00|11815.9|11814.1|11826.7|11824.9|11834.3|11832.5|11815.8|11814|0
1728673800000|2024-10-11 19:10:00|11826.1|11824.3|11831|11829.2|11832.3|11830.5|11823.4|11821.6|0
1728674100000|2024-10-11 19:15:00|11831.2|11829.4|11830.2|11828.4|11835.6|11833.8|11825.8|11824|0
1728674400000|2024-10-11 19:20:00|11830.4|11828.6|11828.1|11826.3|11831.8|11830|11826.3|11824.5|0
1728674700000|2024-10-11 19:25:00|11827.2|11825.4|11829.5|11827.7|11831.7|11829.9|11827|11825.2|0
1728675000000|2024-10-11 19:30:00|11826.1|11824.3|11832.4|11830.6|11833.3|11831.5|11824.7|11822.9|0
1728675300000|2024-10-11 19:35:00|11832.6|11830.8|11825.8|11824|11832.8|11831|11824.7|11822.9|0
1728675600000|2024-10-11 19:40:00|11825.5|11823.7|11826.2|11824.4|11827|11825.2|11823.5|11821.7|0
1728675900000|2024-10-11 19:45:00|11825.6|11823.8|11825.1|11823.3|11831.3|11829.5|11820.3|11818.5|0
1728676200000|2024-10-11 19:50:00|11830.1|11828.3|11825|11823.2|11831.9|11830.1|11823.4|11821.6|0
1728676500000|2024-10-11 19:55:00|11819.1|11817.3|11806.8|11805|11819.7|11817.9|11805.5|11803.7|0
1728676800000|2024-10-11 20:00:00|11807.4|11804.4|11797.3|11794.3|11809.6|11806.6|11791.4|11788.4|0
1728677100000|2024-10-11 20:05:00|11797.5|11794.5|11796|11793|11799.5|11796.5|11795.8|11792.8|0
1728677400000|2024-10-11 20:10:00|11795.5|11792.5|11791.2|11788.2|11796.1|11793.1|11791.1|11788.1|0
1728677700000|2024-10-11 20:15:00|11790.7|11787.7|11789|11786|11791|11788|11788.5|11785.5|0
1728678000000|2024-10-11 20:20:00|11789.1|11786.1|11790|11787|11790|11787|11788.3|11785.3|0
1728678300000|2024-10-11 20:25:00|11789.9|11786.9|11789.9|11786.9|11790.1|11787.1|11789.2|11786.2|0
1728678600000|2024-10-11 20:30:00|11790|11787|11788|11785|11790|11787|11786.6|11783.6|0
1728678900000|2024-10-11 20:35:00|11787.9|11784.9|11787.1|11784.1|11788.6|11785.6|11786.1|11783.1|0
1728679200000|2024-10-11 20:40:00|11787.2|11784.2|11788.4|11785.4|11788.5|11785.5|11787.2|11784.2|0
1728679500000|2024-10-11 20:45:00|11788.5|11785.5|11787.5|11784.5|11788.5|11785.5|11787.2|11784.2|0
1728679800000|2024-10-11 20:50:00|11787.4|11784.4|11792.8|11789.8|11792.8|11789.8|11787.2|11784.2|0
1728680100000|2024-10-11 20:55:00|11793.1|11790.1|11793|11790|11793.6|11790.6|11793|11790|0
1728856800000|2024-10-13 22:00:00|11796.1|11791.1|11797.3|11792.3|11800.6|11795.6|11791|11786|0
1728857100000|2024-10-13 22:05:00|11797.2|11792.2|11795.7|11790.7|11798.3|11793.3|11792.8|11787.8|0
1728857400000|2024-10-13 22:10:00|11795.8|11790.8|11798.8|11793.8|11799.9|11794.9|11795.8|11790.8|0
1728857700000|2024-10-13 22:15:00|11799|11794|11802.3|11797.3|11802.3|11797.3|11799|11794|0
1728858000000|2024-10-13 22:20:00|11802.4|11797.4|11804.8|11799.8|11805.3|11800.3|11800.9|11795.9|0
1728858300000|2024-10-13 22:25:00|11804.6|11799.6|11806|11801|11806.8|11801.8|11802.9|11797.9|0
1728858600000|2024-10-13 22:30:00|11806.1|11801.1|11808.5|11803.5|11810.5|11805.5|11806.1|11801.1|0
1728858900000|2024-10-13 22:35:00|11808.6|11803.6|11807.3|11802.3|11810.4|11805.4|11807.2|11802.2|0
1728859200000|2024-10-13 22:40:00|11807.4|11802.4|11809.2|11804.2|11809.2|11804.2|11806.4|11801.4|0
1728859500000|2024-10-13 22:45:00|11809.8|11804.8|11808.5|11803.5|11811.5|11806.5|11806.8|11801.8|0
1728859800000|2024-10-13 22:50:00|11808.4|11803.4|11808.2|11803.2|11810.6|11805.6|11807.7|11802.7|0
1728860100000|2024-10-13 22:55:00|11808.1|11803.1|11809.5|11804.5|11809.8|11804.8|11806.7|11801.7|0
1728860400000|2024-10-13 23:00:00|11809.4|11804.4|11811.4|11806.4|11811.4|11806.4|11808.2|11803.2|0
1728860700000|2024-10-13 23:05:00|11811.3|11806.3|11808.7|11803.7|11813.7|11808.7|11807.4|11802.4|0
1728861000000|2024-10-13 23:10:00|11808.8|11803.8|11808.1|11803.1|11811.8|11806.8|11807.1|11802.1|0
1728861300000|2024-10-13 23:15:00|11808.2|11803.2|11804.5|11799.5|11809.2|11804.2|11802.9|11797.9|0
1728861600000|2024-10-13 23:20:00|11804.6|11799.6|11806|11801|11806.8|11801.8|11802.7|11797.7|0
1728861900000|2024-10-13 23:25:00|11806.1|11801.1|11806|11801|11807.4|11802.4|11804.9|11799.9|0
1728862200000|2024-10-13 23:30:00|11806.3|11801.3|11807|11802|11807|11802|11803.8|11798.8|0
1728862500000|2024-10-13 23:35:00|11807.1|11802.1|11806.9|11801.9|11808.7|11803.7|11805.4|11800.4|0
1728862800000|2024-10-13 23:40:00|11806.8|11801.8|11812.3|11807.3|11815.1|11810.1|11805.7|11800.7|0
1728863100000|2024-10-13 23:45:00|11812.4|11807.4|11805.6|11800.6|11814.1|11809.1|11803.8|11798.8|0
1728863400000|2024-10-13 23:50:00|11805.8|11800.8|11801.1|11796.1|11805.8|11800.8|11800|11795|0
1728863700000|2024-10-13 23:55:00|11801|11796|11801.7|11796.7|11802.5|11797.5|11799.8|11794.8|0
1728864000000|2024-10-14 00:00:00|11801.8|11796.8|11799.7|11794.7|11803.8|11798.8|11799.4|11794.4|0
1728864300000|2024-10-14 00:05:00|11799.8|11794.8|11802.8|11797.8|11804.5|11799.5|11799.6|11794.6|0
1728864600000|2024-10-14 00:10:00|11802.9|11797.9|11796.5|11791.5|11803.6|11798.6|11795.7|11790.7|0
1728864900000|2024-10-14 00:15:00|11796.4|11791.4|11799.4|11794.4|11799.7|11794.7|11794.2|11789.2|0
1728865200000|2024-10-14 00:20:00|11799.3|11794.3|11802.3|11797.3|11804|11799|11798.9|11793.9|0
1728865500000|2024-10-14 00:25:00|11802.4|11797.4|11799.2|11794.2|11803.8|11798.8|11798.9|11793.9|0
1728865800000|2024-10-14 00:30:00|11799.1|11794.1|11798.5|11793.5|11800.7|11795.7|11797.1|11792.1|0
1728866100000|2024-10-14 00:35:00|11798.6|11793.6|11797|11792|11799.1|11794.1|11795.8|11790.8|0
1728866400000|2024-10-14 00:40:00|11796.9|11791.9|11796.2|11791.2|11798.6|11793.6|11795.4|11790.4|0
1728866700000|2024-10-14 00:45:00|11796.1|11791.1|11795.2|11790.2|11797.3|11792.3|11794.4|11789.4|0
1728867000000|2024-10-14 00:50:00|11795|11790|11796.5|11791.5|11797|11792|11793.8|11788.8|0
1728867300000|2024-10-14 00:55:00|11796.2|11791.2|11795.6|11790.6|11798.2|11793.2|11795.2|11790.2|0
1728867600000|2024-10-14 01:00:00|11795.5|11790.5|11790.5|11785.5|11796.3|11791.3|11788.4|11783.4|0
1728867900000|2024-10-14 01:05:00|11790.4|11785.4|11792.2|11787.2|11792.5|11787.5|11788|11783|0
1728868200000|2024-10-14 01:10:00|11792.5|11787.5|11794.2|11789.2|11794.5|11789.5|11789.3|11784.3|0
1728868500000|2024-10-14 01:15:00|11794.3|11789.3|11792.2|11787.2|11794.6|11789.6|11789.5|11784.5|0
1728868800000|2024-10-14 01:20:00|11792|11787|11791.3|11786.3|11792.8|11787.8|11789.6|11784.6|0
1728869100000|2024-10-14 01:25:00|11791.5|11786.5|11791.4|11786.4|11793|11788|11789.5|11784.5|0
1728869400000|2024-10-14 01:30:00|11791.5|11786.5|11790.4|11785.4|11791.5|11786.5|11786.4|11781.4|0
1728869700000|2024-10-14 01:35:00|11790.9|11785.9|11795.9|11790.9|11796.9|11791.9|11789.4|11784.4|0
1728870000000|2024-10-14 01:40:00|11795.8|11790.8|11793.1|11788.1|11797.7|11792.7|11791.6|11786.6|0
1728870300000|2024-10-14 01:45:00|11792.6|11787.6|11791.1|11786.1|11795.6|11790.6|11789.7|11784.7|0
1728870600000|2024-10-14 01:50:00|11791|11786|11788.7|11783.7|11791.7|11786.7|11784.1|11779.1|0
1728870900000|2024-10-14 01:55:00|11788.6|11783.6|11787|11782|11789.9|11784.9|11786.1|11781.1|0
1728871200000|2024-10-14 02:00:00|11786.8|11781.8|11782|11777|11787.1|11782.1|11780.4|11775.4|0
1728871500000|2024-10-14 02:05:00|11782.1|11777.1|11784.4|11779.4|11784.6|11779.6|11777.5|11772.5|0
1728871800000|2024-10-14 02:10:00|11784.3|11779.3|11785.1|11780.1|11787.4|11782.4|11783.3|11778.3|0
1728872100000|2024-10-14 02:15:00|11785.2|11780.2|11786.3|11781.3|11786.8|11781.8|11783.3|11778.3|0
1728872400000|2024-10-14 02:20:00|11786.5|11781.5|11788.2|11783.2|11788.7|11783.7|11785.4|11780.4|0
1728872700000|2024-10-14 02:25:00|11788.1|11783.1|11788.8|11783.8|11789.3|11784.3|11785.9|11780.9|0
1728873000000|2024-10-14 02:30:00|11788.9|11783.9|11788|11783|11789.3|11784.3|11786.5|11781.5|0
1728873300000|2024-10-14 02:35:00|11787.7|11782.7|11789.6|11784.6|11790.9|11785.9|11785.6|11780.6|0
1728873600000|2024-10-14 02:40:00|11789.4|11784.4|11789.9|11784.9|11791.1|11786.1|11788.9|11783.9|0
1728873900000|2024-10-14 02:45:00|11789.7|11784.7|11788.5|11783.5|11790.6|11785.6|11786.6|11781.6|0
1728874200000|2024-10-14 02:50:00|11788.6|11783.6|11791.1|11786.1|11791.4|11786.4|11787.7|11782.7|0
1728874500000|2024-10-14 02:55:00|11791|11786|11787.5|11782.5|11791|11786|11785.8|11780.8|0
1728874800000|2024-10-14 03:00:00|11787.7|11782.7|11785|11780|11788.5|11783.5|11781|11776|0
1728875100000|2024-10-14 03:05:00|11784.9|11779.9|11792|11787|11792.6|11787.6|11784.3|11779.3|0
1728875400000|2024-10-14 03:10:00|11791.9|11786.9|11792.1|11787.1|11793.2|11788.2|11790.1|11785.1|0
1728875700000|2024-10-14 03:15:00|11792|11787|11792.6|11787.6|11793.4|11788.4|11790.3|11785.3|0
1728876000000|2024-10-14 03:20:00|11792.5|11787.5|11794.2|11789.2|11794.7|11789.7|11790.9|11785.9|0
1728876300000|2024-10-14 03:25:00|11794.1|11789.1|11793.1|11788.1|11794.2|11789.2|11791.5|11786.5|0
1728876600000|2024-10-14 03:30:00|11793|11788|11790.5|11785.5|11793.4|11788.4|11790.5|11785.5|0
1728876900000|2024-10-14 03:35:00|11790.7|11785.7|11792.1|11787.1|11793.2|11788.2|11790.7|11785.7|0
1728877200000|2024-10-14 03:40:00|11792|11787|11794.1|11789.1|11796.3|11791.3|11791.9|11786.9|0
1728877500000|2024-10-14 03:45:00|11793.9|11788.9|11791.8|11786.8|11794.1|11789.1|11790.6|11785.6|0
1728877800000|2024-10-14 03:50:00|11791.9|11786.9|11790.9|11785.9|11792.1|11787.1|11790.3|11785.3|0
1728878100000|2024-10-14 03:55:00|11790.8|11785.8|11790.9|11785.9|11791.3|11786.3|11789.6|11784.6|0
1728878400000|2024-10-14 04:00:00|11790.7|11785.7|11790.4|11785.4|11792.1|11787.1|11790.1|11785.1|0
1728878700000|2024-10-14 04:05:00|11790.3|11785.3|11788.9|11783.9|11790.6|11785.6|11788.1|11783.1|0
1728879000000|2024-10-14 04:10:00|11788.8|11783.8|11790.7|11785.7|11790.8|11785.8|11788.2|11783.2|0
1728879300000|2024-10-14 04:15:00|11790.9|11785.9|11790.8|11785.8|11790.9|11785.9|11789.5|11784.5|0
1728879600000|2024-10-14 04:20:00|11790.6|11785.6|11791.1|11786.1|11791.3|11786.3|11790.3|11785.3|0
1728879900000|2024-10-14 04:25:00|11791.2|11786.2|11790.5|11785.5|11791.5|11786.5|11790|11785|0
1728880200000|2024-10-14 04:30:00|11790.4|11785.4|11792.5|11787.5|11792.7|11787.7|11790.2|11785.2|0
1728880500000|2024-10-14 04:35:00|11792.6|11787.6|11790.1|11785.1|11792.7|11787.7|11789.9|11784.9|0
1728880800000|2024-10-14 04:40:00|11790.2|11785.2|11791|11786|11791.8|11786.8|11790.2|11785.2|0
1728881100000|2024-10-14 04:45:00|11791.1|11786.1|11792.3|11787.3|11792.4|11787.4|11790.8|11785.8|0
1728881400000|2024-10-14 04:50:00|11792.4|11787.4|11793.4|11788.4|11793.7|11788.7|11791.5|11786.5|0
1728881700000|2024-10-14 04:55:00|11793.3|11788.3|11793.5|11788.5|11793.9|11788.9|11792.7|11787.7|0
1728882000000|2024-10-14 05:00:00|11793.3|11788.3|11797.2|11792.2|11797.2|11792.2|11792.6|11787.6|0
1728882300000|2024-10-14 05:05:00|11797.1|11792.1|11799.4|11794.4|11800.7|11795.7|11796.3|11791.3|0
1728882600000|2024-10-14 05:10:00|11799.2|11794.2|11800.9|11795.9|11802.6|11797.6|11798.5|11793.5|0
1728882900000|2024-10-14 05:15:00|11801|11796|11804.2|11799.2|11804.4|11799.4|11800.9|11795.9|0
1728883200000|2024-10-14 05:20:00|11804.3|11799.3|11802.8|11797.8|11805.2|11800.2|11802.4|11797.4|0
1728883500000|2024-10-14 05:25:00|11803|11798|11803.5|11798.5|11804.3|11799.3|11802|11797|0
1728883800000|2024-10-14 05:30:00|11804.1|11799.1|11802.8|11797.8|11805|11800|11802.1|11797.1|0
1728884100000|2024-10-14 05:35:00|11803.2|11798.2|11803.7|11798.7|11804.9|11799.9|11802.2|11797.2|0
1728884400000|2024-10-14 05:40:00|11803.6|11798.6|11802.1|11797.1|11803.7|11798.7|11799.2|11794.2|0
1728884700000|2024-10-14 05:45:00|11802.2|11797.2|11800.8|11795.8|11802.9|11797.9|11800.2|11795.2|0
1728885000000|2024-10-14 05:50:00|11800.7|11795.7|11803.3|11798.3|11803.3|11798.3|11800.6|11795.6|0
1728885300000|2024-10-14 05:55:00|11803.2|11798.2|11803.8|11798.8|11804.4|11799.4|11802.1|11797.1|0
1728885600000|2024-10-14 06:00:00|11803.9|11798.9|11804.8|11799.8|11808.2|11803.2|11803.5|11798.5|0
1728885900000|2024-10-14 06:05:00|11804.7|11799.7|11804.2|11799.2|11806.3|11801.3|11800.4|11795.4|0
1728886200000|2024-10-14 06:10:00|11804.1|11799.1|11804.1|11799.1|11804.5|11799.5|11802|11797|0
1728886500000|2024-10-14 06:15:00|11804.2|11799.2|11802.5|11797.5|11805.2|11800.2|11802.1|11797.1|0
1728886800000|2024-10-14 06:20:00|11802.4|11797.4|11804.8|11799.8|11805.2|11800.2|11802.4|11797.4|0
1728887100000|2024-10-14 06:25:00|11804.6|11799.6|11805.1|11800.1|11805.7|11800.7|11803.2|11798.2|0
1728887400000|2024-10-14 06:30:00|11805.3|11800.3|11802.8|11797.8|11806.1|11801.1|11802.4|11797.4|0
1728887700000|2024-10-14 06:35:00|11802.9|11797.9|11808|11803|11809|11804|11802.6|11797.6|0
1728888000000|2024-10-14 06:40:00|11808.2|11803.2|11812.3|11807.3|11813|11808|11808.2|11803.2|0
1728888300000|2024-10-14 06:45:00|11811.8|11806.8|11811.1|11806.1|11812.5|11807.5|11808.9|11803.9|0
1728888600000|2024-10-14 06:50:00|11811.4|11806.4|11811.4|11806.4|11811.8|11806.8|11809.6|11804.6|0
1728888900000|2024-10-14 06:55:00|11811.2|11806.2|11809.3|11804.3|11811.4|11806.4|11807|11802|0
1728889200000|2024-10-14 07:00:00|11810.3|11805.3|11806.3|11801.3|11810.6|11805.6|11803.9|11798.9|0
1728889500000|2024-10-14 07:05:00|11806.2|11801.2|11804.4|11799.4|11806.8|11801.8|11799.9|11794.9|0
1728889800000|2024-10-14 07:10:00|11804.5|11799.5|11804.7|11799.7|11805.7|11800.7|11800.8|11795.8|0
1728890100000|2024-10-14 07:15:00|11804.6|11799.6|11808.7|11803.7|11809.4|11804.4|11804.5|11799.5|0
1728890400000|2024-10-14 07:20:00|11808.8|11803.8|11812.9|11807.9|11815.5|11810.5|11807.9|11802.9|0
1728890700000|2024-10-14 07:25:00|11812.7|11807.7|11809.1|11804.1|11813.2|11808.2|11807.6|11802.6|0
1728891000000|2024-10-14 07:30:00|11809.4|11804.4|11815.8|11810.8|11816.1|11811.1|11807.5|11802.5|0
1728891300000|2024-10-14 07:35:00|11815.7|11810.7|11816.1|11811.1|11817.5|11812.5|11814.5|11809.5|0
1728891600000|2024-10-14 07:40:00|11816.2|11811.2|11819.8|11814.8|11820.6|11815.6|11815.2|11810.2|0
1728891900000|2024-10-14 07:45:00|11819.7|11814.7|11822.2|11817.2|11823.1|11818.1|11818.5|11813.5|0
1728892200000|2024-10-14 07:50:00|11822.1|11817.1|11819.9|11814.9|11822.1|11817.1|11818.7|11813.7|0
1728892500000|2024-10-14 07:55:00|11820|11815|11822.8|11817.8|11823.6|11818.6|11818.7|11813.7|0
1728892800000|2024-10-14 08:00:00|11822.6|11817.6|11813.3|11810.3|11822.9|11817.9|11798.6|11795.6|0
1728893100000|2024-10-14 08:05:00|11813.4|11810.4|11824.4|11821.4|11829.5|11826.5|11813.1|11810.1|0
1728893400000|2024-10-14 08:10:00|11824.3|11821.3|11831.9|11828.9|11832.3|11829.3|11824.2|11821.2|0
1728893700000|2024-10-14 08:15:00|11832.1|11829.1|11840.6|11837.6|11840.6|11837.6|11830.3|11827.3|0
1728894000000|2024-10-14 08:20:00|11840.7|11837.7|11842.3|11839.3|11843.1|11840.1|11826.9|11823.9|0
1728894300000|2024-10-14 08:25:00|11842.4|11839.4|11841.7|11838.7|11845.8|11842.8|11840.5|11837.5|0
1728894600000|2024-10-14 08:30:00|11837.2|11834.2|11841|11838|11844.8|11841.8|11837|11834|0
1728894900000|2024-10-14 08:35:00|11841.2|11838.2|11841.5|11838.5|11842|11839|11839.4|11836.4|0
1728895200000|2024-10-14 08:40:00|11841.4|11838.4|11839.8|11836.8|11842.9|11839.9|11839.8|11836.8|0
1728895500000|2024-10-14 08:45:00|11841.3|11838.3|11840.4|11837.4|11841.3|11838.3|11838.9|11835.9|0
1728895800000|2024-10-14 08:50:00|11840.5|11837.5|11838.9|11835.9|11841.3|11838.3|11837.3|11834.3|0
1728896100000|2024-10-14 08:55:00|11838.8|11835.8|11834.6|11831.6|11838.8|11835.8|11833.7|11830.7|0
1728896400000|2024-10-14 09:00:00|11834.7|11831.7|11826.5|11823.5|11839.1|11836.1|11819.9|11816.9|0
1728896700000|2024-10-14 09:05:00|11826.3|11823.3|11842.5|11839.5|11844.3|11841.3|11826.3|11823.3|0
1728897000000|2024-10-14 09:10:00|11842.3|11839.3|11844|11841|11845.3|11842.3|11830.1|11827.1|0
1728897300000|2024-10-14 09:15:00|11844.2|11841.2|11844.1|11841.1|11844.6|11841.6|11841.9|11838.9|0
1728897600000|2024-10-14 09:20:00|11843.8|11840.8|11843.3|11840.3|11845.2|11842.2|11841.3|11838.3|0
1728897900000|2024-10-14 09:25:00|11843.4|11840.4|11843.3|11840.3|11847.6|11844.6|11841.7|11838.7|0
1728898200000|2024-10-14 09:30:00|11846.3|11843.3|11844.1|11841.1|11847.2|11844.2|11828.3|11825.3|0
1728898500000|2024-10-14 09:35:00|11844.3|11841.3|11843.3|11840.3|11845.5|11842.5|11842|11839|0
1728898800000|2024-10-14 09:40:00|11843.4|11840.4|11846.2|11843.2|11847|11844|11843.1|11840.1|0
1728899100000|2024-10-14 09:45:00|11846.1|11843.1|11847.4|11844.4|11848.6|11845.6|11845.7|11842.7|0
1728899400000|2024-10-14 09:50:00|11847.3|11844.3|11847.6|11844.6|11848.8|11845.8|11846.6|11843.6|0
1728899700000|2024-10-14 09:55:00|11848.6|11845.6|11849|11846|11849.6|11846.6|11847.6|11844.6|0
1728900000000|2024-10-14 10:00:00|11850.3|11847.3|11852.1|11849.1|11853.8|11850.8|11847.9|11844.9|0
1728900300000|2024-10-14 10:05:00|11851.2|11848.2|11840.5|11837.5|11856.2|11853.2|11837.7|11834.7|0
1728900600000|2024-10-14 10:10:00|11841.4|11838.4|11856.1|11853.1|11857|11854|11839.7|11836.7|0
1728900900000|2024-10-14 10:15:00|11856.2|11853.2|11862.8|11859.8|11863.7|11860.7|11843.7|11840.7|0
1728901200000|2024-10-14 10:20:00|11848|11845|11861.2|11858.2|11867.2|11864.2|11846.5|11843.5|0
1728901500000|2024-10-14 10:25:00|11860.3|11857.3|11857.4|11854.4|11861.2|11858.2|11857.4|11854.4|0
1728901800000|2024-10-14 10:30:00|11857.5|11854.5|11861.9|11858.9|11863.1|11860.1|11856.9|11853.9|0
1728902100000|2024-10-14 10:35:00|11863|11860|11863.1|11860.1|11864.1|11861.1|11860|11857|0
1728902400000|2024-10-14 10:40:00|11862.7|11859.7|11861.9|11858.9|11863.6|11860.6|11860.3|11857.3|0
1728902700000|2024-10-14 10:45:00|11861|11858|11859.7|11856.7|11862.3|11859.3|11859.6|11856.6|0
1728903000000|2024-10-14 10:50:00|11859.6|11856.6|11862.6|11859.6|11863.2|11860.2|11859.5|11856.5|0
1728903300000|2024-10-14 10:55:00|11863|11860|11860.7|11857.7|11864.1|11861.1|11860.3|11857.3|0
1728903600000|2024-10-14 11:00:00|11860.9|11857.9|11856.5|11853.5|11860.9|11857.9|11855|11852|0
1728903900000|2024-10-14 11:05:00|11857.2|11854.2|11858.5|11855.5|11859|11856|11855.7|11852.7|0
1728904200000|2024-10-14 11:10:00|11858.4|11855.4|11858.5|11855.5|11859|11856|11857.2|11854.2|0
1728904500000|2024-10-14 11:15:00|11858.3|11855.3|11857.9|11854.9|11859.5|11856.5|11857.8|11854.8|0
1728904800000|2024-10-14 11:20:00|11858.1|11855.1|11859.6|11856.6|11859.8|11856.8|11857.5|11854.5|0
1728905100000|2024-10-14 11:25:00|11859.7|11856.7|11859.6|11856.6|11860.5|11857.5|11859.1|11856.1|0
1728905400000|2024-10-14 11:30:00|11859.7|11856.7|11860.3|11857.3|11861|11858|11859.4|11856.4|0
1728905700000|2024-10-14 11:35:00|11860.4|11857.4|11863.6|11860.6|11864.3|11861.3|11859.4|11856.4|0
1728906000000|2024-10-14 11:40:00|11863.8|11860.8|11869.9|11866.9|11870.1|11867.1|11863.8|11860.8|0
1728906300000|2024-10-14 11:45:00|11869.8|11866.8|11870.6|11867.6|11872.4|11869.4|11869.3|11866.3|0
1728906600000|2024-10-14 11:50:00|11870.8|11867.8|11869.4|11866.4|11871.5|11868.5|11868.9|11865.9|0
1728906900000|2024-10-14 11:55:00|11869.6|11866.6|11873.7|11870.7|11873.7|11870.7|11868.9|11865.9|0
1728907200000|2024-10-14 12:00:00|11873.2|11870.2|11870.1|11867.1|11874.2|11871.2|11869|11866|0
1728907500000|2024-10-14 12:05:00|11870|11867|11870.6|11867.6|11872.2|11869.2|11868.9|11865.9|0
1728907800000|2024-10-14 12:10:00|11870.7|11867.7|11870.3|11867.3|11871|11868|11868.2|11865.2|0
1728908100000|2024-10-14 12:15:00|11870.2|11867.2|11872|11869|11872.1|11869.1|11870.2|11867.2|0
1728908400000|2024-10-14 12:20:00|11871.9|11868.9|11871.3|11868.3|11872.7|11869.7|11871.2|11868.2|0
1728908700000|2024-10-14 12:25:00|11871.2|11868.2|11871.2|11868.2|11871.9|11868.9|11870.3|11867.3|0
1728909000000|2024-10-14 12:30:00|11871.5|11868.5|11871.1|11868.1|11871.7|11868.7|11870.5|11867.5|0
1728909300000|2024-10-14 12:35:00|11871.2|11868.2|11872.8|11869.8|11872.8|11869.8|11870.9|11867.9|0
1728909600000|2024-10-14 12:40:00|11873.1|11870.1|11877|11874|11877.5|11874.5|11872|11869|0
1728909900000|2024-10-14 12:45:00|11877.1|11874.1|11881.9|11878.9|11882|11879|11877.1|11874.1|0
1728910200000|2024-10-14 12:50:00|11881.7|11878.7|11883.4|11880.4|11883.7|11880.7|11881.6|11878.6|0
1728910500000|2024-10-14 12:55:00|11883.2|11880.2|11884.5|11881.5|11884.6|11881.6|11880.9|11877.9|0
1728910800000|2024-10-14 13:00:00|11884.6|11881.6|11888.6|11885.6|11889.2|11886.2|11883.8|11880.8|0
1728911100000|2024-10-14 13:05:00|11888.5|11885.5|11892.3|11889.3|11893.1|11890.1|11886.9|11883.9|0
1728911400000|2024-10-14 13:10:00|11892.4|11889.4|11897.3|11894.3|11897.7|11894.7|11892.2|11889.2|0
1728911700000|2024-10-14 13:15:00|11897.2|11894.2|11897.7|11894.7|11900.1|11897.1|11897.2|11894.2|0
1728912000000|2024-10-14 13:20:00|11897.5|11894.5|11891|11888|11897.7|11894.7|11891|11888|0
1728912300000|2024-10-14 13:25:00|11887.2|11884.2|11878.1|11875.1|11889.8|11886.8|11875.5|11872.5|0
1728912600000|2024-10-14 13:30:00|11876.7|11873.7|11905.1|11903.3|11908.8|11907|11869.2|11866.2|0
1728912900000|2024-10-14 13:35:00|11905.2|11903.4|11907|11905.2|11926.1|11924.3|11904.5|11902.7|0
1728913200000|2024-10-14 13:40:00|11907.2|11905.4|11921.7|11919.9|11928.2|11926.4|11900.2|11898.4|0
1728913500000|2024-10-14 13:45:00|11921.3|11919.5|11921.5|11919.7|11936|11934.2|11915.8|11914|0
1728913800000|2024-10-14 13:50:00|11921.1|11919.3|11923.7|11921.9|11928.6|11926.8|11916.7|11914.9|0
1728914100000|2024-10-14 13:55:00|11923.4|11921.6|11953.1|11951.3|11953.4|11951.6|11921.1|11919.3|0
1728914400000|2024-10-14 14:00:00|11954|11952.2|11937.5|11935.7|11956.5|11954.7|11936.3|11934.5|0
1728914700000|2024-10-14 14:05:00|11937.6|11935.8|11912|11910.2|11939.2|11937.4|11910.8|11909|0
1728915000000|2024-10-14 14:10:00|11913.4|11911.6|11890.8|11889|11914.9|11913.1|11889.2|11887.4|0
1728915300000|2024-10-14 14:15:00|11890.5|11888.7|11881.2|11879.4|11893.9|11892.1|11870.2|11868.4|0
1728915600000|2024-10-14 14:20:00|11880.9|11879.1|11896.9|11895.1|11899.2|11897.4|11880.6|11878.8|0
1728915900000|2024-10-14 14:25:00|11896.5|11894.7|11906.5|11904.7|11907.8|11906|11893.6|11891.8|0
1728916200000|2024-10-14 14:30:00|11905.4|11903.6|11897.7|11895.9|11909.4|11907.6|11892.8|11891|0
1728916500000|2024-10-14 14:35:00|11897.5|11895.7|11882.1|11880.3|11899.8|11898|11880.7|11878.9|0
1728916800000|2024-10-14 14:40:00|11882.2|11880.4|11873.3|11871.5|11888.5|11886.7|11868.2|11866.4|0
1728917100000|2024-10-14 14:45:00|11873.7|11871.9|11873.7|11871.9|11882.6|11880.8|11871|11869.2|0
1728917400000|2024-10-14 14:50:00|11873.9|11872.1|11865.8|11864|11875.2|11873.4|11845.5|11843.7|0
1728917700000|2024-10-14 14:55:00|11866.1|11864.3|11831.7|11829.9|11867.4|11865.6|11827.4|11825.6|0
1728918000000|2024-10-14 15:00:00|11832.9|11831.1|11825.1|11823.3|11834.8|11833|11806.8|11805|0
1728918300000|2024-10-14 15:05:00|11824.4|11822.6|11830.6|11828.8|11832.8|11831|11820.8|11819|0
1728918600000|2024-10-14 15:10:00|11828.5|11826.7|11839.6|11837.8|11839.9|11838.1|11824.8|11823|0
1728918900000|2024-10-14 15:15:00|11839.4|11837.6|11833.8|11832|11840.2|11838.4|11828.6|11826.8|0
1728919200000|2024-10-14 15:20:00|11833.9|11832.1|11831.2|11829.4|11844.2|11842.4|11825.7|11823.9|0
1728919500000|2024-10-14 15:25:00|11831.4|11829.6|11817.9|11816.1|11832.7|11830.9|11808.2|11806.4|0
1728919800000|2024-10-14 15:30:00|11817.7|11815.9|11823|11821.2|11823.5|11821.7|11803.8|11802|0
1728920100000|2024-10-14 15:35:00|11823.1|11821.3|11813.7|11811.9|11825.4|11823.6|11813.6|11811.8|0
1728920400000|2024-10-14 15:40:00|11813.6|11811.8|11803.2|11801.4|11813.6|11811.8|11797.7|11795.9|0
1728920700000|2024-10-14 15:45:00|11803.4|11801.6|11821.6|11819.8|11824.2|11822.4|11802.9|11801.1|0
1728921000000|2024-10-14 15:50:00|11821.8|11820|11827.1|11825.3|11828.8|11827|11821.3|11819.5|0
1728921300000|2024-10-14 15:55:00|11826.4|11824.6|11827.9|11826.1|11828.1|11826.3|11820.6|11818.8|0
1728921600000|2024-10-14 16:00:00|11828|11826.2|11837|11835.2|11837|11835.2|11823.3|11821.5|0
1728921900000|2024-10-14 16:05:00|11837.2|11835.4|11833.5|11831.7|11837.2|11835.4|11830.1|11828.3|0
1728922200000|2024-10-14 16:10:00|11833.1|11831.3|11828.9|11827.1|11834.5|11832.7|11825.2|11823.4|0
1728922500000|2024-10-14 16:15:00|11828.7|11826.9|11836|11834.2|11836.1|11834.3|11819.7|11817.9|0
1728922800000|2024-10-14 16:20:00|11836.1|11834.3|11837.6|11835.8|11838.8|11837|11832.4|11830.6|0
1728923100000|2024-10-14 16:25:00|11837.4|11835.6|11837.1|11835.3|11837.6|11835.8|11830.9|11829.1|0
1728923400000|2024-10-14 16:30:00|11837.8|11836|11834.6|11832.8|11839.8|11838|11833.9|11832.1|0
1728923700000|2024-10-14 16:35:00|11835.2|11833.4|11840.9|11839.1|11841.6|11839.8|11835.2|11833.4|0
1728924000000|2024-10-14 16:40:00|11841.2|11839.4|11839.7|11837.9|11844.6|11842.8|11835.2|11833.4|0
1728924300000|2024-10-14 16:45:00|11839.8|11838|11837.6|11835.8|11841.5|11839.7|11835.6|11833.8|0
1728924600000|2024-10-14 16:50:00|11837.7|11835.9|11834.9|11833.1|11838|11836.2|11831.9|11830.1|0
1728924900000|2024-10-14 16:55:00|11834.8|11833|11826.7|11824.9|11834.9|11833.1|11823.4|11821.6|0
1728925200000|2024-10-14 17:00:00|11827|11825.2|11837.6|11835.8|11839|11837.2|11826.7|11824.9|0
1728925500000|2024-10-14 17:05:00|11837.7|11835.9|11835.1|11833.3|11841|11839.2|11832.7|11830.9|0
1728925800000|2024-10-14 17:10:00|11835.6|11833.8|11835.8|11834|11837.3|11835.5|11830.2|11828.4|0
1728926100000|2024-10-14 17:15:00|11835.9|11834.1|11828.5|11826.7|11840.1|11838.3|11827.6|11825.8|0
1728926400000|2024-10-14 17:20:00|11828.7|11826.9|11834|11832.2|11834.4|11832.6|11825|11823.2|0
1728926700000|2024-10-14 17:25:00|11834.1|11832.3|11836.8|11835|11836.8|11835|11833.7|11831.9|0
1728927000000|2024-10-14 17:30:00|11836.7|11834.9|11831.2|11829.4|11838.3|11836.5|11829.4|11827.6|0
1728927300000|2024-10-14 17:35:00|11831|11829.2|11842.1|11840.3|11842.1|11840.3|11830.7|11828.9|0
1728927600000|2024-10-14 17:40:00|11841.9|11840.1|11839.9|11838.1|11843.7|11841.9|11837.1|11835.3|0
1728927900000|2024-10-14 17:45:00|11839.8|11838|11840.8|11839|11840.8|11839|11835.8|11834|0
1728928200000|2024-10-14 17:50:00|11840.7|11838.9|11838.7|11836.9|11840.9|11839.1|11836.6|11834.8|0
1728928500000|2024-10-14 17:55:00|11838.4|11836.6|11832.9|11831.1|11838.8|11837|11832.8|11831|0
1728928800000|2024-10-14 18:00:00|11833|11831.2|11832.6|11830.8|11833.1|11831.3|11826.7|11824.9|0
1728929100000|2024-10-14 18:05:00|11832.5|11830.7|11832.8|11831|11839.3|11837.5|11829.2|11827.4|0
1728929400000|2024-10-14 18:10:00|11832.7|11830.9|11830.9|11829.1|11833.4|11831.6|11827.4|11825.6|0
1728929700000|2024-10-14 18:15:00|11831|11829.2|11834.1|11832.3|11834.2|11832.4|11825.9|11824.1|0
1728930000000|2024-10-14 18:20:00|11834.2|11832.4|11826.6|11824.8|11835.8|11834|11825.8|11824|0
1728930300000|2024-10-14 18:25:00|11825.9|11824.1|11828.5|11826.7|11829.7|11827.9|11825.8|11824|0
1728930600000|2024-10-14 18:30:00|11828.6|11826.8|11827.4|11825.6|11830.5|11828.7|11826|11824.2|0
1728930900000|2024-10-14 18:35:00|11827.3|11825.5|11837.5|11835.7|11837.7|11835.9|11826.4|11824.6|0
1728931200000|2024-10-14 18:40:00|11837.4|11835.6|11838.3|11836.5|11842.9|11841.1|11836.4|11834.6|0
1728931500000|2024-10-14 18:45:00|11838.5|11836.7|11840.5|11838.7|11844.2|11842.4|11837.5|11835.7|0
1728931800000|2024-10-14 18:50:00|11840.4|11838.6|11837.6|11835.8|11840.5|11838.7|11834.8|11833|0
1728932100000|2024-10-14 18:55:00|11837.5|11835.7|11836|11834.2|11839.6|11837.8|11835.1|11833.3|0
1728932400000|2024-10-14 19:00:00|11834.3|11832.5|11838.7|11836.9|11839.3|11837.5|11831.6|11829.8|0
1728932700000|2024-10-14 19:05:00|11838.3|11836.5|11842.2|11840.4|11842.6|11840.8|11834.5|11832.7|0
1728933000000|2024-10-14 19:10:00|11842.1|11840.3|11843.2|11841.4|11844|11842.2|11836.6|11834.8|0
1728933300000|2024-10-14 19:15:00|11842.7|11840.9|11848.8|11847|11848.8|11847|11842.2|11840.4|0
1728933600000|2024-10-14 19:20:00|11849|11847.2|11844.6|11842.8|11849.6|11847.8|11843.8|11842|0
1728933900000|2024-10-14 19:25:00|11844.5|11842.7|11846|11844.2|11846.4|11844.6|11841.8|11840|0
1728934200000|2024-10-14 19:30:00|11845.2|11843.4|11844.5|11842.7|11845.6|11843.8|11841.2|11839.4|0
1728934500000|2024-10-14 19:35:00|11844|11842.2|11847.7|11845.9|11853.5|11851.7|11842.6|11840.8|0
1728934800000|2024-10-14 19:40:00|11847.8|11846|11856|11854.2|11859|11857.2|11847.5|11845.7|0
1728935100000|2024-10-14 19:45:00|11856.6|11854.8|11863.1|11861.3|11866|11864.2|11852.1|11850.3|0
1728935400000|2024-10-14 19:50:00|11862.2|11860.4|11843.4|11841.6|11862.2|11860.4|11841.5|11839.7|0
1728935700000|2024-10-14 19:55:00|11838.7|11836.9|11828.1|11826.3|11841.4|11839.6|11824.4|11822.6|0
1728936000000|2024-10-14 20:00:00|11828.7|11825.7|11816.1|11813.1|11828.7|11825.7|11814.1|11811.1|0
1728936300000|2024-10-14 20:05:00|11816|11813|11819.7|11816.7|11819.8|11816.8|11815.5|11812.5|0
1728936600000|2024-10-14 20:10:00|11820|11817|11821.5|11818.5|11823.3|11820.3|11820|11817|0
1728936900000|2024-10-14 20:15:00|11821.7|11818.7|11821.7|11818.7|11821.8|11818.8|11820.6|11817.6|0
1728937200000|2024-10-14 20:20:00|11821.9|11818.9|11821.1|11818.1|11822|11819|11821|11818|0
1728937500000|2024-10-14 20:25:00|11821|11818|11820.3|11817.3|11821.3|11818.3|11820.1|11817.1|0
1728937800000|2024-10-14 20:30:00|11820.2|11817.2|11821.1|11818.1|11821.3|11818.3|11819.5|11816.5|0
1728938100000|2024-10-14 20:35:00|11821|11818|11822.1|11819.1|11822.9|11819.9|11820.6|11817.6|0
1728938400000|2024-10-14 20:40:00|11822.2|11819.2|11826.6|11823.6|11826.6|11823.6|11822.1|11819.1|0
1728938700000|2024-10-14 20:45:00|11826.4|11823.4|11826.8|11823.8|11826.8|11823.8|11824.3|11821.3|0
1728939000000|2024-10-14 20:50:00|11826.9|11823.9|11826.1|11823.1|11827.3|11824.3|11825|11822|0
1728939300000|2024-10-14 20:55:00|11825.7|11822.7|11825.2|11822.2|11826.2|11823.2|11824.8|11821.8|0
1728939600000|2024-10-14 21:00:00|11825.1|11822.1|11824.8|11821.8|11826|11823|11824.8|11821.8|0
1728939900000|2024-10-14 21:05:00|11824.9|11821.9|11822.4|11819.4|11824.9|11821.9|11822.1|11819.1|0
1728940200000|2024-10-14 21:10:00|11822.5|11819.5|11821.2|11818.2|11822.5|11819.5|11821.2|11818.2|0
1728940500000|2024-10-14 21:15:00|11821.4|11818.4|11820.5|11817.5|11822.5|11819.5|11820.3|11817.3|0
1728940800000|2024-10-14 21:20:00|11820.6|11817.6|11820.6|11817.6|11821.2|11818.2|11820.4|11817.4|0
1728941100000|2024-10-14 21:25:00|11820.3|11817.3|11821.8|11818.8|11821.8|11818.8|11819.9|11816.9|0
1728941400000|2024-10-14 21:30:00|11821.7|11818.7|11821.8|11818.8|11823.1|11820.1|11821.7|11818.7|0
1728941700000|2024-10-14 21:35:00|11822|11819|11823.3|11820.3|11823.6|11820.6|11822|11819|0
1728942000000|2024-10-14 21:40:00|11823.5|11820.5|11823.4|11820.4|11824.1|11821.1|11823|11820|0
1728942300000|2024-10-14 21:45:00|11823|11820|11821.9|11818.9|11823|11820|11821.6|11818.6|0
1728942600000|2024-10-14 21:50:00|11822|11819|11822.2|11819.2|11822.5|11819.5|11821.8|11818.8|0
1728942900000|2024-10-14 21:55:00|11822.1|11819.1|11822.1|11819.1|11822.8|11819.8|11821.5|11818.5|0
1728943200000|2024-10-14 22:00:00|11822.2|11819.2|11823.3|11820.3|11823.6|11820.6|11822.2|11819.2|0
1728943500000|2024-10-14 22:05:00|11823.4|11820.4|11822.5|11819.5|11823.8|11820.8|11822.1|11819.1|0
1728943800000|2024-10-14 22:10:00|11822.6|11819.6|11822.5|11819.5|11822.6|11819.6|11822.2|11819.2|0
1728944100000|2024-10-14 22:15:00|11822.4|11819.4|11822.1|11819.1|11822.6|11819.6|11822|11819|0
1728944400000|2024-10-14 22:20:00|11822.2|11819.2|11822.3|11819.3|11822.9|11819.9|11822.1|11819.1|0
1728944700000|2024-10-14 22:25:00|11822.4|11819.4|11822.6|11819.6|11823.1|11820.1|11822.2|11819.2|0
1728945000000|2024-10-14 22:30:00|11822.5|11819.5|11821.6|11818.6|11822.6|11819.6|11821.6|11818.6|0
1728945300000|2024-10-14 22:35:00|11821.5|11818.5|11819.9|11816.9|11821.9|11818.9|11819.7|11816.7|0
1728945600000|2024-10-14 22:40:00|11819.8|11816.8|11819.8|11816.8|11820.4|11817.4|11819.8|11816.8|0
1728945900000|2024-10-14 22:45:00|11819.9|11816.9|11819.8|11816.8|11820.1|11817.1|11819.8|11816.8|0
1728946200000|2024-10-14 22:50:00|11819.7|11816.7|11820.2|11817.2|11820.3|11817.3|11819.4|11816.4|0
1728946500000|2024-10-14 22:55:00|11820.3|11817.3|11820.3|11817.3|11820.6|11817.6|11820.2|11817.2|0
1728946800000|2024-10-14 23:00:00|11820.2|11817.2|11820.2|11817.2|11820.2|11817.2|11820.1|11817.1|0
1728947100000|2024-10-14 23:05:00|11820.1|11817.1|11820.8|11817.8|11821|11818|11820.1|11817.1|0
1728947400000|2024-10-14 23:10:00|11820.7|11817.7|11820.9|11817.9|11821.4|11818.4|11820.7|11817.7|0
1728947700000|2024-10-14 23:15:00|11821.2|11818.2|11821|11818|11821.4|11818.4|11820.2|11817.2|0
1728948000000|2024-10-14 23:20:00|11820.8|11817.8|11821.8|11818.8|11821.8|11818.8|11820.4|11817.4|0
1728948300000|2024-10-14 23:25:00|11821.7|11818.7|11822.5|11819.5|11823.3|11820.3|11821.2|11818.2|0
1728948600000|2024-10-14 23:30:00|11822.7|11819.7|11823.3|11820.3|11823.3|11820.3|11822.7|11819.7|0
1728948900000|2024-10-14 23:35:00|11823.1|11820.1|11822.5|11819.5|11823.1|11820.1|11822.3|11819.3|0
1728949200000|2024-10-14 23:40:00|11822.4|11819.4|11823.3|11820.3|11823.5|11820.5|11822.4|11819.4|0
1728949500000|2024-10-14 23:45:00|11823.4|11820.4|11826|11823|11826|11823|11823.2|11820.2|0
1728949800000|2024-10-14 23:50:00|11825.8|11822.8|11825.8|11822.8|11826.8|11823.8|11824.7|11821.7|0
1728950100000|2024-10-14 23:55:00|11825.6|11822.6|11828.5|11823.5|11828.5|11824.5|11825.3|11822.3|0
1728950400000|2024-10-15 00:00:00|11829.5|11824.5|11824.9|11819.9|11830.1|11825.1|11823.9|11818.9|0
1728950700000|2024-10-15 00:05:00|11824.8|11819.8|11821.4|11816.4|11826.1|11821.1|11821.3|11816.3|0
1728951000000|2024-10-15 00:10:00|11821.3|11816.3|11822.5|11817.5|11824.7|11819.7|11821.1|11816.1|0
1728951300000|2024-10-15 00:15:00|11822.6|11817.6|11825|11820|11825.5|11820.5|11822.6|11817.6|0
1728951600000|2024-10-15 00:20:00|11825.1|11820.1|11823.3|11818.3|11825.5|11820.5|11823.3|11818.3|0
1728951900000|2024-10-15 00:25:00|11823.1|11818.1|11824|11819|11824.5|11819.5|11822.4|11817.4|0
1728952200000|2024-10-15 00:30:00|11823.9|11818.9|11821.1|11816.1|11824.4|11819.4|11820.5|11815.5|0
1728952500000|2024-10-15 00:35:00|11821.4|11816.4|11822.6|11817.6|11823.6|11818.6|11821.2|11816.2|0
1728952800000|2024-10-15 00:40:00|11822.5|11817.5|11821.6|11816.6|11824|11819|11819.7|11814.7|0
1728953100000|2024-10-15 00:45:00|11821.4|11816.4|11815.8|11810.8|11821.4|11816.4|11806.5|11801.5|0
1728953400000|2024-10-15 00:50:00|11815.7|11810.7|11813.3|11808.3|11815.8|11810.8|11808.7|11803.7|0
1728953700000|2024-10-15 00:55:00|11813.5|11808.5|11812.3|11807.3|11813.7|11808.7|11811.2|11806.2|0
1728954000000|2024-10-15 01:00:00|11811.9|11806.9|11814.7|11809.7|11816.2|11811.2|11810.3|11805.3|0
1728954300000|2024-10-15 01:05:00|11814.9|11809.9|11815.6|11810.6|11816.8|11811.8|11811.9|11806.9|0
1728954600000|2024-10-15 01:10:00|11815.5|11810.5|11822.4|11817.4|11823.8|11818.8|11815.5|11810.5|0
1728954900000|2024-10-15 01:15:00|11822.5|11817.5|11821.2|11816.2|11822.9|11817.9|11819.5|11814.5|0
1728955200000|2024-10-15 01:20:00|11821.1|11816.1|11820.6|11815.6|11822.8|11817.8|11820|11815|0
1728955500000|2024-10-15 01:25:00|11820.4|11815.4|11819.6|11814.6|11820.6|11815.6|11818.4|11813.4|0
1728955800000|2024-10-15 01:30:00|11819.5|11814.5|11822.6|11817.6|11823|11818|11817.3|11812.3|0
1728956100000|2024-10-15 01:35:00|11822.7|11817.7|11824|11819|11825.5|11820.5|11820.2|11815.2|0
1728956400000|2024-10-15 01:40:00|11824.3|11819.3|11826.3|11821.3|11826.5|11821.5|11823.7|11818.7|0
1728956700000|2024-10-15 01:45:00|11826.2|11821.2|11826|11821|11828.6|11823.6|11825.2|11820.2|0
1728957000000|2024-10-15 01:50:00|11825.9|11820.9|11827.1|11822.1|11827.8|11822.8|11824.8|11819.8|0
1728957300000|2024-10-15 01:55:00|11827.2|11822.2|11827.1|11822.1|11828.3|11823.3|11825.4|11820.4|0
1728957600000|2024-10-15 02:00:00|11826.8|11821.8|11828.8|11823.8|11831.8|11826.8|11825.6|11820.6|0
1728957900000|2024-10-15 02:05:00|11828.7|11823.7|11825.2|11820.2|11828.8|11823.8|11824.9|11819.9|0
1728958200000|2024-10-15 02:10:00|11825.1|11820.1|11825.4|11820.4|11827.2|11822.2|11824.4|11819.4|0
1728958500000|2024-10-15 02:15:00|11825.3|11820.3|11826.3|11821.3|11827.1|11822.1|11825.2|11820.2|0
1728958800000|2024-10-15 02:20:00|11826.4|11821.4|11826.9|11821.9|11828.6|11823.6|11826.4|11821.4|0
1728959100000|2024-10-15 02:25:00|11827|11822|11826.9|11821.9|11827.8|11822.8|11825.8|11820.8|0
1728959400000|2024-10-15 02:30:00|11827.1|11822.1|11826.8|11821.8|11828.4|11823.4|11826.2|11821.2|0
1728959700000|2024-10-15 02:35:00|11826.7|11821.7|11824.7|11819.7|11826.8|11821.8|11824.7|11819.7|0
1728960000000|2024-10-15 02:40:00|11824.8|11819.8|11822.7|11817.7|11825.6|11820.6|11821.9|11816.9|0
1728960300000|2024-10-15 02:45:00|11822.8|11817.8|11823|11818|11824.4|11819.4|11821.9|11816.9|0
1728960600000|2024-10-15 02:50:00|11822.9|11817.9|11823.7|11818.7|11825.8|11820.8|11822.8|11817.8|0
1728960900000|2024-10-15 02:55:00|11823.5|11818.5|11823.2|11818.2|11823.8|11818.8|11822.6|11817.6|0
1728961200000|2024-10-15 03:00:00|11823.1|11818.1|11822.4|11817.4|11825.4|11820.4|11821.2|11816.2|0
1728961500000|2024-10-15 03:05:00|11822.3|11817.3|11822.1|11817.1|11823.5|11818.5|11821.6|11816.6|0
1728961800000|2024-10-15 03:10:00|11822.3|11817.3|11821.6|11816.6|11823|11818|11821.2|11816.2|0
1728962100000|2024-10-15 03:15:00|11821.7|11816.7|11822|11817|11822.9|11817.9|11820.4|11815.4|0
1728962400000|2024-10-15 03:20:00|11822.1|11817.1|11822|11817|11822.5|11817.5|11820.6|11815.6|0
1728962700000|2024-10-15 03:25:00|11822.1|11817.1|11826.9|11821.9|11828.3|11823.3|11821.4|11816.4|0
1728963000000|2024-10-15 03:30:00|11826.7|11821.7|11829.6|11824.6|11829.9|11824.9|11824|11819|0
1728963300000|2024-10-15 03:35:00|11829.7|11824.7|11829.6|11824.6|11830.1|11825.1|11827.9|11822.9|0
1728963600000|2024-10-15 03:40:00|11829.7|11824.7|11828.8|11823.8|11829.9|11824.9|11827.9|11822.9|0
1728963900000|2024-10-15 03:45:00|11828.9|11823.9|11828.2|11823.2|11829|11824|11827.1|11822.1|0
1728964200000|2024-10-15 03:50:00|11828.1|11823.1|11828.4|11823.4|11828.4|11823.4|11827|11822|0
1728964500000|2024-10-15 03:55:00|11828.3|11823.3|11829.6|11824.6|11830.3|11825.3|11828.2|11823.2|0
1728964800000|2024-10-15 04:00:00|11829.7|11824.7|11827.6|11822.6|11829.9|11824.9|11826.7|11821.7|0
1728965100000|2024-10-15 04:05:00|11827.7|11822.7|11828.1|11823.1|11828.2|11823.2|11826.6|11821.6|0
1728965400000|2024-10-15 04:10:00|11828.4|11823.4|11828.4|11823.4|11829.4|11824.4|11828.1|11823.1|0
1728965700000|2024-10-15 04:15:00|11828.5|11823.5|11828.2|11823.2|11829|11824|11827.6|11822.6|0
1728966000000|2024-10-15 04:20:00|11828.3|11823.3|11827.9|11822.9|11828.9|11823.9|11827.7|11822.7|0
1728966300000|2024-10-15 04:25:00|11827.7|11822.7|11825.3|11820.3|11827.9|11822.9|11825|11820|0
1728966600000|2024-10-15 04:30:00|11825.2|11820.2|11825.4|11820.4|11826.5|11821.5|11824.8|11819.8|0
1728966900000|2024-10-15 04:35:00|11825.6|11820.6|11827.2|11822.2|11828.3|11823.3|11825.4|11820.4|0
1728967200000|2024-10-15 04:40:00|11827.3|11822.3|11827.3|11822.3|11828.4|11823.4|11826.4|11821.4|0
1728967500000|2024-10-15 04:45:00|11827.4|11822.4|11826.6|11821.6|11828.3|11823.3|11826.6|11821.6|0
1728967800000|2024-10-15 04:50:00|11826.7|11821.7|11826.7|11821.7|11827.2|11822.2|11826.4|11821.4|0
1728968100000|2024-10-15 04:55:00|11826.8|11821.8|11827.2|11822.2|11828.4|11823.4|11826.5|11821.5|0
1728968400000|2024-10-15 05:00:00|11827.1|11822.1|11826.4|11821.4|11827.6|11822.6|11825.9|11820.9|0
1728968700000|2024-10-15 05:05:00|11826.5|11821.5|11826.3|11821.3|11827.7|11822.7|11825.9|11820.9|0
1728969000000|2024-10-15 05:10:00|11826.2|11821.2|11826.7|11821.7|11827.2|11822.2|11824.7|11819.7|0
1728969300000|2024-10-15 05:15:00|11826.6|11821.6|11826|11821|11827.9|11822.9|11825.7|11820.7|0
1728969600000|2024-10-15 05:20:00|11826.2|11821.2|11826.3|11821.3|11827.3|11822.3|11825.7|11820.7|0
1728969900000|2024-10-15 05:25:00|11826.4|11821.4|11822.8|11817.8|11826.5|11821.5|11822.3|11817.3|0
1728970200000|2024-10-15 05:30:00|11822.6|11817.6|11817.8|11812.8|11822.6|11817.6|11817.8|11812.8|0
1728970500000|2024-10-15 05:35:00|11818.1|11813.1|11820.9|11815.9|11821.8|11816.8|11818|11813|0
1728970800000|2024-10-15 05:40:00|11820.8|11815.8|11820|11815|11820.9|11815.9|11819.1|11814.1|0
1728971100000|2024-10-15 05:45:00|11820.1|11815.1|11820.2|11815.2|11821.5|11816.5|11819|11814|0
1728971400000|2024-10-15 05:50:00|11820.5|11815.5|11817.5|11812.5|11820.7|11815.7|11817.4|11812.4|0
1728971700000|2024-10-15 05:55:00|11817.6|11812.6|11815.2|11810.2|11817.6|11812.6|11814.3|11809.3|0
1728972000000|2024-10-15 06:00:00|11815.4|11810.4|11813.2|11808.2|11816.3|11811.3|11813.1|11808.1|0
1728972300000|2024-10-15 06:05:00|11813.1|11808.1|11813.5|11808.5|11814.5|11809.5|11810.8|11805.8|0
1728972600000|2024-10-15 06:10:00|11813.4|11808.4|11817.6|11812.6|11817.8|11812.8|11811.5|11806.5|0
1728972900000|2024-10-15 06:15:00|11817.5|11812.5|11817.9|11812.9|11818.1|11813.1|11815.9|11810.9|0
1728973200000|2024-10-15 06:20:00|11817.8|11812.8|11818.1|11813.1|11818.6|11813.6|11815.8|11810.8|0
1728973500000|2024-10-15 06:25:00|11818.2|11813.2|11817.3|11812.3|11818.2|11813.2|11816.3|11811.3|0
1728973800000|2024-10-15 06:30:00|11817.4|11812.4|11817.1|11812.1|11818.4|11813.4|11816.4|11811.4|0
1728974100000|2024-10-15 06:35:00|11817.2|11812.2|11812.7|11807.7|11817.9|11812.9|11811.9|11806.9|0
1728974400000|2024-10-15 06:40:00|11812.6|11807.6|11813.6|11808.6|11814.5|11809.5|11811.1|11806.1|0
1728974700000|2024-10-15 06:45:00|11815.7|11810.7|11814.8|11809.8|11817.3|11812.3|11814|11809|0
1728975000000|2024-10-15 06:50:00|11814.7|11809.7|11812.5|11807.5|11815|11810|11812.4|11807.4|0
1728975300000|2024-10-15 06:55:00|11812.4|11807.4|11808.1|11803.1|11814|11809|11807.9|11802.9|0
1728975600000|2024-10-15 07:00:00|11808.3|11803.3|11812.8|11807.8|11813.6|11808.6|11806.1|11801.1|0
1728975900000|2024-10-15 07:05:00|11813.2|11808.2|11813.6|11808.6|11814.3|11809.3|11808.4|11803.4|0
1728976200000|2024-10-15 07:10:00|11813.7|11808.7|11814.6|11809.6|11817.9|11812.9|11813.3|11808.3|0
1728976500000|2024-10-15 07:15:00|11814.7|11809.7|11815.5|11810.5|11818.9|11813.9|11812.6|11807.6|0
1728976800000|2024-10-15 07:20:00|11815.4|11810.4|11812.1|11807.1|11816.2|11811.2|11811.2|11806.2|0
1728977100000|2024-10-15 07:25:00|11812|11807|11808|11803|11816.5|11811.5|11807.6|11802.6|0
1728977400000|2024-10-15 07:30:00|11807.7|11802.7|11817.3|11812.3|11819.2|11814.2|11807.6|11802.6|0
1728977700000|2024-10-15 07:35:00|11817.4|11812.4|11819.7|11814.7|11821|11816|11816.4|11811.4|0
1728978000000|2024-10-15 07:40:00|11819.4|11814.4|11813.2|11808.2|11820.2|11815.2|11811.5|11806.5|0
1728978300000|2024-10-15 07:45:00|11813.1|11808.1|11817.7|11812.7|11817.7|11812.7|11813.1|11808.1|0
1728978600000|2024-10-15 07:50:00|11817.6|11812.6|11816.8|11811.8|11819.4|11814.4|11816.4|11811.4|0
1728978900000|2024-10-15 07:55:00|11817.1|11812.1|11815.1|11810.1|11818.6|11813.6|11813.7|11808.7|0
1728979200000|2024-10-15 08:00:00|11814.3|11809.3|11819|11816|11826.1|11823.1|11812.6|11807.6|0
1728979500000|2024-10-15 08:05:00|11818.6|11815.6|11812|11809|11818.8|11815.8|11796.4|11793.4|0
1728979800000|2024-10-15 08:10:00|11812.4|11809.4|11808.8|11805.8|11815.5|11812.5|11808.8|11805.8|0
1728980100000|2024-10-15 08:15:00|11808.3|11805.3|11805.3|11802.3|11808.7|11805.7|11805.2|11802.2|0
1728980400000|2024-10-15 08:20:00|11805.2|11802.2|11800.1|11797.1|11806.1|11803.1|11799.3|11796.3|0
1728980700000|2024-10-15 08:25:00|11799.1|11796.1|11787.5|11784.5|11799.1|11796.1|11783|11780|0
1728981000000|2024-10-15 08:30:00|11787.3|11784.3|11785.1|11782.1|11787.3|11784.3|11781|11778|0
1728981300000|2024-10-15 08:35:00|11785.2|11782.2|11784.3|11781.3|11785.2|11782.2|11780.6|11777.6|0
1728981600000|2024-10-15 08:40:00|11784.1|11781.1|11783|11780|11784.7|11781.7|11779.1|11776.1|0
1728981900000|2024-10-15 08:45:00|11782.9|11779.9|11784.9|11781.9|11786.2|11783.2|11781.9|11778.9|0
1728982200000|2024-10-15 08:50:00|11785|11782|11781.6|11778.6|11786.9|11783.9|11781.4|11778.4|0
1728982500000|2024-10-15 08:55:00|11781.5|11778.5|11785.6|11782.6|11786.5|11783.5|11781.2|11778.2|0
1728982800000|2024-10-15 09:00:00|11785.8|11782.8|11790.5|11787.5|11790.6|11787.6|11785.7|11782.7|0
1728983100000|2024-10-15 09:05:00|11790.4|11787.4|11788.8|11785.8|11791|11788|11787.5|11784.5|0
1728983400000|2024-10-15 09:10:00|11788.7|11785.7|11793.5|11790.5|11793.5|11790.5|11788.1|11785.1|0
1728983700000|2024-10-15 09:15:00|11793.6|11790.6|11793.5|11790.5|11795.2|11792.2|11792.9|11789.9|0
1728984000000|2024-10-15 09:20:00|11793.6|11790.6|11795.3|11792.3|11796.6|11793.6|11793.6|11790.6|0
1728984300000|2024-10-15 09:25:00|11795.1|11792.1|11797.6|11794.6|11798.8|11795.8|11795.1|11792.1|0
1728984600000|2024-10-15 09:30:00|11797.5|11794.5|11798.6|11795.6|11799.5|11796.5|11795.6|11792.6|0
1728984900000|2024-10-15 09:35:00|11798.7|11795.7|11794|11791|11800.4|11797.4|11794|11791|0
1728985200000|2024-10-15 09:40:00|11794.3|11791.3|11795.4|11792.4|11796.7|11793.7|11793.9|11790.9|0
1728985500000|2024-10-15 09:45:00|11795.2|11792.2|11793.6|11790.6|11795.7|11792.7|11793|11790|0
1728985800000|2024-10-15 09:50:00|11793.7|11790.7|11793|11790|11794.1|11791.1|11792.7|11789.7|0
1728986100000|2024-10-15 09:55:00|11791.6|11788.6|11789.9|11786.9|11792.4|11789.4|11789.6|11786.6|0
1728986400000|2024-10-15 10:00:00|11790.1|11787.1|11798.6|11795.6|11799|11796|11790.1|11787.1|0
1728986700000|2024-10-15 10:05:00|11798.7|11795.7|11799.6|11796.6|11799.7|11796.7|11797.8|11794.8|0
1728987000000|2024-10-15 10:10:00|11799.5|11796.5|11798.9|11795.9|11800.4|11797.4|11796.7|11793.7|0
1728987300000|2024-10-15 10:15:00|11798.8|11795.8|11795.4|11792.4|11799|11796|11794.8|11791.8|0
1728987600000|2024-10-15 10:20:00|11795.2|11792.2|11797.6|11794.6|11797.7|11794.7|11794.6|11791.6|0
1728987900000|2024-10-15 10:25:00|11797.7|11794.7|11799.5|11796.5|11799.8|11796.8|11795.8|11792.8|0
1728988200000|2024-10-15 10:30:00|11798.1|11795.1|11812.8|11809.8|11812.8|11809.8|11794.2|11791.2|0
1728988500000|2024-10-15 10:35:00|11812.6|11809.6|11820.3|11817.3|11822.1|11819.1|11807.2|11804.2|0
1728988800000|2024-10-15 10:40:00|11820.2|11817.2|11821|11818|11821.8|11818.8|11819.2|11816.2|0
1728989100000|2024-10-15 10:45:00|11821.1|11818.1|11822.5|11819.5|11822.6|11819.6|11815.4|11812.4|0
1728989400000|2024-10-15 10:50:00|11822|11819|11823|11820|11825.8|11822.8|11822|11819|0
1728989700000|2024-10-15 10:55:00|11822.9|11819.9|11820.5|11817.5|11822.9|11819.9|11819.5|11816.5|0
1728990000000|2024-10-15 11:00:00|11822.5|11819.5|11828.4|11825.4|11828.5|11825.5|11818.3|11815.3|0
1728990300000|2024-10-15 11:05:00|11828.1|11825.1|11828.9|11825.9|11830.6|11827.6|11826.2|11823.2|0
1728990600000|2024-10-15 11:10:00|11829.1|11826.1|11822.4|11819.4|11829.1|11826.1|11822|11819|0
1728990900000|2024-10-15 11:15:00|11822.3|11819.3|11826.4|11823.4|11826.5|11823.5|11821.3|11818.3|0
1728991200000|2024-10-15 11:20:00|11826.6|11823.6|11830.1|11827.1|11830.2|11827.2|11826.6|11823.6|0
1728991500000|2024-10-15 11:25:00|11830.3|11827.3|11827.3|11824.3|11832.7|11829.7|11827.3|11824.3|0
1728991800000|2024-10-15 11:30:00|11825.9|11822.9|11831.1|11828.1|11831.3|11828.3|11825.7|11822.7|0
1728992100000|2024-10-15 11:35:00|11831.2|11828.2|11829.4|11826.4|11833.5|11830.5|11828.6|11825.6|0
1728992400000|2024-10-15 11:40:00|11829.6|11826.6|11833.6|11830.6|11834.1|11831.1|11829|11826|0
1728992700000|2024-10-15 11:45:00|11834.2|11831.2|11832.1|11829.1|11836.1|11833.1|11832.1|11829.1|0
1728993000000|2024-10-15 11:50:00|11831.6|11828.6|11832.2|11829.2|11834.3|11831.3|11831.6|11828.6|0
1728993300000|2024-10-15 11:55:00|11832.1|11829.1|11831.7|11828.7|11832.4|11829.4|11829.1|11826.1|0
1728993600000|2024-10-15 12:00:00|11832.3|11829.3|11833.8|11830.8|11836.4|11833.4|11831|11828|0
1728993900000|2024-10-15 12:05:00|11834.2|11831.2|11838.3|11835.3|11838.6|11835.6|11833.7|11830.7|0
1728994200000|2024-10-15 12:10:00|11838.2|11835.2|11834.7|11831.7|11838.3|11835.3|11833|11830|0
1728994500000|2024-10-15 12:15:00|11834.8|11831.8|11842.1|11839.1|11844.3|11841.3|11834.3|11831.3|0
1728994800000|2024-10-15 12:20:00|11842|11839|11844.6|11841.6|11847.7|11844.7|11841.9|11838.9|0
1728995100000|2024-10-15 12:25:00|11845|11842|11845.1|11842.1|11846|11843|11841.5|11838.5|0
1728995400000|2024-10-15 12:30:00|11846.1|11843.1|11841.9|11838.9|11846.1|11843.1|11840.3|11837.3|0
1728995700000|2024-10-15 12:35:00|11841.8|11838.8|11842.1|11839.1|11844.7|11841.7|11840.5|11837.5|0
1728996000000|2024-10-15 12:40:00|11842.3|11839.3|11836.2|11833.2|11843|11840|11835.7|11832.7|0
1728996300000|2024-10-15 12:45:00|11836.1|11833.1|11837.6|11834.6|11838.2|11835.2|11834.3|11831.3|0
1728996600000|2024-10-15 12:50:00|11838|11835|11846.9|11843.9|11847|11844|11837.8|11834.8|0
1728996900000|2024-10-15 12:55:00|11846.8|11843.8|11848.5|11845.5|11850.2|11847.2|11846.8|11843.8|0
1728997200000|2024-10-15 13:00:00|11848.6|11845.6|11853.2|11850.2|11855.6|11852.6|11848.6|11845.6|0
1728997500000|2024-10-15 13:05:00|11853.3|11850.3|11853.7|11850.7|11855.4|11852.4|11852.3|11849.3|0
1728997800000|2024-10-15 13:10:00|11853.8|11850.8|11857.1|11854.1|11858.6|11855.6|11853.4|11850.4|0
1728998100000|2024-10-15 13:15:00|11857|11854|11854.2|11851.2|11858.8|11855.8|11852.2|11849.2|0
1728998400000|2024-10-15 13:20:00|11854.3|11851.3|11854.8|11851.8|11856.6|11853.6|11851.7|11848.7|0
1728998700000|2024-10-15 13:25:00|11845.8|11842.8|11831.9|11828.9|11854.7|11851.7|11823.4|11820.4|0
1728999000000|2024-10-15 13:30:00|11833.5|11830.5|11806.3|11804.5|11834.4|11831.4|11791|11789.2|0
1728999300000|2024-10-15 13:35:00|11806.2|11804.4|11795.1|11793.3|11819.5|11817.7|11790.4|11788.6|0
1728999600000|2024-10-15 13:40:00|11794.9|11793.1|11806|11804.2|11807|11805.2|11789.6|11787.8|0
1728999900000|2024-10-15 13:45:00|11805.5|11803.7|11779.8|11778|11808.1|11806.3|11779.6|11777.8|0
1729000200000|2024-10-15 13:50:00|11778.5|11776.7|11784|11782.2|11785|11783.2|11758.6|11756.8|0
1729000500000|2024-10-15 13:55:00|11786.2|11784.4|11798.1|11796.3|11821.1|11819.3|11785.2|11783.4|0
1729000800000|2024-10-15 14:00:00|11798.6|11796.8|11815.5|11813.7|11816.7|11814.9|11792.9|11791.1|0
1729001100000|2024-10-15 14:05:00|11815.4|11813.6|11794.3|11792.5|11818.6|11816.8|11794.1|11792.3|0
1729001400000|2024-10-15 14:10:00|11792.7|11790.9|11758.2|11756.4|11792.7|11790.9|11753.3|11751.5|0
1729001700000|2024-10-15 14:15:00|11757.9|11756.1|11734.7|11732.9|11759.5|11757.7|11727.3|11725.5|0
1729002000000|2024-10-15 14:20:00|11734.8|11733|11722.3|11720.5|11734.8|11733|11710.3|11708.5|0
1729002300000|2024-10-15 14:25:00|11722.4|11720.6|11690.3|11688.5|11729.4|11727.6|11686.8|11685|0
1729002600000|2024-10-15 14:30:00|11689.9|11688.1|11658.7|11656.9|11691.4|11689.6|11644.5|11642.7|0
1729002900000|2024-10-15 14:35:00|11658.6|11656.8|11612.4|11610.6|11662.2|11660.4|11600.9|11599.1|0
1729003200000|2024-10-15 14:40:00|11611.9|11610.1|11636.4|11634.6|11643.4|11641.6|11582.1|11580.3|0
1729003500000|2024-10-15 14:45:00|11636.8|11635|11657|11655.2|11659.8|11658|11627.9|11626.1|0
1729003800000|2024-10-15 14:50:00|11657.4|11655.6|11671.8|11670|11676.3|11674.5|11649.9|11648.1|0
1729004100000|2024-10-15 14:55:00|11671.5|11669.7|11649.5|11647.7|11683.4|11681.6|11643.8|11642|0
1729004400000|2024-10-15 15:00:00|11649.8|11648|11654|11652.2|11675.1|11673.3|11639.2|11637.4|0
1729004700000|2024-10-15 15:05:00|11654.1|11652.3|11638.2|11636.4|11658.9|11657.1|11635.9|11634.1|0
1729005000000|2024-10-15 15:10:00|11639.5|11637.7|11678.2|11676.4|11678.2|11676.4|11634.6|11632.8|0
1729005300000|2024-10-15 15:15:00|11678.4|11676.6|11679.1|11677.3|11694.9|11693.1|11678.2|11676.4|0
1729005600000|2024-10-15 15:20:00|11680.8|11679|11672.5|11670.7|11684.1|11682.3|11669.7|11667.9|0
1729005900000|2024-10-15 15:25:00|11672|11670.2|11665.4|11663.6|11677.2|11675.4|11661.5|11659.7|0
1729006200000|2024-10-15 15:30:00|11665.2|11663.4|11690.8|11689|11690.9|11689.1|11659.6|11657.8|0
1729006500000|2024-10-15 15:35:00|11691.1|11689.3|11672.4|11670.6|11693.1|11691.3|11670.1|11668.3|0
1729006800000|2024-10-15 15:40:00|11671.7|11669.9|11662.2|11660.4|11676.3|11674.5|11659|11657.2|0
1729007100000|2024-10-15 15:45:00|11661.8|11660|11658.5|11656.7|11662.9|11661.1|11650.8|11649|0
1729007400000|2024-10-15 15:50:00|11658.4|11656.6|11644.5|11642.7|11673.4|11671.6|11644.4|11642.6|0
1729007700000|2024-10-15 15:55:00|11644.3|11642.5|11639.6|11637.8|11654.7|11652.9|11639|11637.2|0
1729008000000|2024-10-15 16:00:00|11640.3|11638.5|11636.3|11634.5|11648.6|11646.8|11630.7|11628.9|0
1729008300000|2024-10-15 16:05:00|11637.3|11635.5|11667.1|11665.3|11668.6|11666.8|11636.2|11634.4|0
1729008600000|2024-10-15 16:10:00|11667.4|11665.6|11667.8|11666|11670.5|11668.7|11659.1|11657.3|0
1729008900000|2024-10-15 16:15:00|11666.8|11665|11677.4|11675.6|11677.5|11675.7|11658.3|11656.5|0
1729009200000|2024-10-15 16:20:00|11676.5|11674.7|11660.5|11658.7|11677.9|11676.1|11655.9|11654.1|0
1729009500000|2024-10-15 16:25:00|11660.8|11659|11660.3|11658.5|11667.8|11666|11656.3|11654.5|0
1729009800000|2024-10-15 16:30:00|11661.1|11659.3|11677.7|11675.9|11680.2|11678.4|11661.1|11659.3|0
1729010100000|2024-10-15 16:35:00|11679.3|11677.5|11678.1|11676.3|11682.6|11680.8|11676.6|11674.8|0
1729010400000|2024-10-15 16:40:00|11678|11676.2|11668.8|11667|11681.5|11679.7|11663.4|11661.6|0
1729010700000|2024-10-15 16:45:00|11669.1|11667.3|11669|11667.2|11674.8|11673|11662.1|11660.3|0
1729011000000|2024-10-15 16:50:00|11669.6|11667.8|11667.6|11665.8|11674.2|11672.4|11664.5|11662.7|0
1729011300000|2024-10-15 16:55:00|11668.8|11667|11673.9|11672.1|11677.3|11675.5|11666.1|11664.3|0
1729011600000|2024-10-15 17:00:00|11673.4|11671.6|11672.6|11670.8|11679.7|11677.9|11672|11670.2|0
1729011900000|2024-10-15 17:05:00|11672.4|11670.6|11669.1|11667.3|11683.2|11681.4|11667.7|11665.9|0
1729012200000|2024-10-15 17:10:00|11668.3|11666.5|11667.5|11665.7|11669.7|11667.9|11657.9|11656.1|0
1729012500000|2024-10-15 17:15:00|11667.1|11665.3|11661.1|11659.3|11671.6|11669.8|11653.1|11651.3|0
1729012800000|2024-10-15 17:20:00|11661.3|11659.5|11655.5|11653.7|11667.4|11665.6|11654.8|11653|0
1729013100000|2024-10-15 17:25:00|11654.9|11653.1|11656.6|11654.8|11663.4|11661.6|11647.3|11645.5|0
1729013400000|2024-10-15 17:30:00|11656.1|11654.3|11658.6|11656.8|11668|11666.2|11651.1|11649.3|0
1729013700000|2024-10-15 17:35:00|11658.8|11657|11670.4|11668.6|11673.6|11671.8|11653.9|11652.1|0
1729014000000|2024-10-15 17:40:00|11671.2|11669.4|11680.4|11678.6|11683.4|11681.6|11668.5|11666.7|0
1729014300000|2024-10-15 17:45:00|11679.4|11677.6|11678.1|11676.3|11688.7|11686.9|11676.7|11674.9|0
1729014600000|2024-10-15 17:50:00|11678.5|11676.7|11681.1|11679.3|11685.4|11683.6|11675|11673.2|0
1729014900000|2024-10-15 17:55:00|11680.5|11678.7|11669.7|11667.9|11683.4|11681.6|11667.2|11665.4|0
1729015200000|2024-10-15 18:00:00|11670|11668.2|11684.8|11683|11689|11687.2|11664.2|11662.4|0
1729015500000|2024-10-15 18:05:00|11684.4|11682.6|11676.9|11675.1|11686.2|11684.4|11676.2|11674.4|0
1729015800000|2024-10-15 18:10:00|11677.1|11675.3|11668.8|11667|11677.4|11675.6|11668.1|11666.3|0
1729016100000|2024-10-15 18:15:00|11668.2|11666.4|11670|11668.2|11680.6|11678.8|11668|11666.2|0
1729016400000|2024-10-15 18:20:00|11669.4|11667.6|11691.3|11689.5|11694|11692.2|11669.3|11667.5|0
1729016700000|2024-10-15 18:25:00|11691.4|11689.6|11680.2|11678.4|11691.4|11689.6|11677.5|11675.7|0
1729017000000|2024-10-15 18:30:00|11680.1|11678.3|11675.2|11673.4|11687.3|11685.5|11673.8|11672|0
1729017300000|2024-10-15 18:35:00|11675.1|11673.3|11678.1|11676.3|11678.8|11677|11671.7|11669.9|0
1729017600000|2024-10-15 18:40:00|11678|11676.2|11680|11678.2|11681.5|11679.7|11669.3|11667.5|0
1729017900000|2024-10-15 18:45:00|11680.2|11678.4|11666.5|11664.7|11681|11679.2|11663.6|11661.8|0
1729018200000|2024-10-15 18:50:00|11666.3|11664.5|11665.7|11663.9|11671.1|11669.3|11665|11663.2|0
1729018500000|2024-10-15 18:55:00|11665.3|11663.5|11654.5|11652.7|11665.3|11663.5|11652.8|11651|0
1729018800000|2024-10-15 19:00:00|11656.7|11654.9|11634.7|11632.9|11656.7|11654.9|11634|11632.2|0
1729019100000|2024-10-15 19:05:00|11634.6|11632.8|11632.9|11631.1|11637|11635.2|11613|11611.2|0
1729019400000|2024-10-15 19:10:00|11634.4|11632.6|11624.9|11623.1|11641.6|11639.8|11621.7|11619.9|0
1729019700000|2024-10-15 19:15:00|11625.6|11623.8|11629.2|11627.4|11630.3|11628.5|11618.6|11616.8|0
1729020000000|2024-10-15 19:20:00|11630.1|11628.3|11642.6|11640.8|11650|11648.2|11627.5|11625.7|0
1729020300000|2024-10-15 19:25:00|11642.8|11641|11641.5|11639.7|11647.4|11645.6|11635.7|11633.9|0
1729020600000|2024-10-15 19:30:00|11641.4|11639.6|11622.9|11621.1|11646.9|11645.1|11622.2|11620.4|0
1729020900000|2024-10-15 19:35:00|11623|11621.2|11628.6|11626.8|11631.7|11629.9|11609.9|11608.1|0
1729021200000|2024-10-15 19:40:00|11629.4|11627.6|11638.5|11636.7|11648.4|11646.6|11629.4|11627.6|0
1729021500000|2024-10-15 19:45:00|11638.9|11637.1|11649|11647.2|11651.7|11649.9|11634.3|11632.5|0
1729021800000|2024-10-15 19:50:00|11652.6|11650.8|11664.3|11662.5|11669.5|11667.7|11647.3|11645.5|0
1729022100000|2024-10-15 19:55:00|11664.4|11662.6|11666.1|11664.3|11668.8|11667|11648.9|11647.1|0
1729022400000|2024-10-15 20:00:00|11666.7|11663.7|11678.9|11675.9|11685.6|11682.6|11666.7|11663.7|0
1729022700000|2024-10-15 20:05:00|11678.8|11675.8|11678.3|11675.3|11682.1|11679.1|11677.5|11674.5|0
1729023000000|2024-10-15 20:10:00|11678.4|11675.4|11676.5|11673.5|11679.2|11676.2|11676.4|11673.4|0
1729023300000|2024-10-15 20:15:00|11677|11674|11673.8|11670.8|11677.2|11674.2|11672.3|11669.3|0
1729023600000|2024-10-15 20:20:00|11673.9|11670.9|11676.9|11673.9|11677|11674|11672.9|11669.9|0
1729023900000|2024-10-15 20:25:00|11677|11674|11675.7|11672.7|11678.1|11675.1|11674.6|11671.6|0
1729024200000|2024-10-15 20:30:00|11675.8|11672.8|11674|11671|11675.9|11672.9|11672.8|11669.8|0
1729024500000|2024-10-15 20:35:00|11673.9|11670.9|11676.7|11673.7|11677.2|11674.2|11673.6|11670.6|0
1729024800000|2024-10-15 20:40:00|11677|11674|11678.1|11675.1|11679.9|11676.9|11676.3|11673.3|0
1729025100000|2024-10-15 20:45:00|11677.8|11674.8|11677.6|11674.6|11678.1|11675.1|11677.3|11674.3|0
1729025400000|2024-10-15 20:50:00|11677.7|11674.7|11679|11676|11679.1|11676.1|11677.5|11674.5|0
1729025700000|2024-10-15 20:55:00|11679.1|11676.1|11677.6|11674.6|11679.2|11676.2|11677.2|11674.2|0
1729026000000|2024-10-15 21:00:00|11677.4|11674.4|11674.5|11671.5|11678.3|11675.3|11673.5|11670.5|0
1729026300000|2024-10-15 21:05:00|11674.4|11671.4|11673.3|11670.3|11674.5|11671.5|11672.8|11669.8|0
1729026600000|2024-10-15 21:10:00|11673.2|11670.2|11670.3|11667.3|11673.4|11670.4|11669.4|11666.4|0
1729026900000|2024-10-15 21:15:00|11670.1|11667.1|11669.6|11666.6|11670.3|11667.3|11668.3|11665.3|0
1729027200000|2024-10-15 21:20:00|11669.1|11666.1|11668.4|11665.4|11669.2|11666.2|11668.1|11665.1|0
1729027500000|2024-10-15 21:25:00|11668|11665|11667.5|11664.5|11668.8|11665.8|11667.2|11664.2|0
1729027800000|2024-10-15 21:30:00|11667.6|11664.6|11666.5|11663.5|11667.6|11664.6|11666.1|11663.1|0
1729028100000|2024-10-15 21:35:00|11666.7|11663.7|11665.7|11662.7|11666.7|11663.7|11665.1|11662.1|0
1729028400000|2024-10-15 21:40:00|11665.9|11662.9|11665.2|11662.2|11666.3|11663.3|11664.6|11661.6|0
1729028700000|2024-10-15 21:45:00|11665.3|11662.3|11666.3|11663.3|11666.5|11663.5|11665|11662|0
1729029000000|2024-10-15 21:50:00|11666.1|11663.1|11666.9|11663.9|11667|11664|11665.9|11662.9|0
1729029300000|2024-10-15 21:55:00|11666.8|11663.8|11667.8|11664.8|11667.9|11664.9|11666.3|11663.3|0
1729029600000|2024-10-15 22:00:00|11667.6|11664.6|11667.1|11664.1|11669.5|11666.5|11666.5|11663.5|0
1729029900000|2024-10-15 22:05:00|11667|11664|11667.4|11664.4|11667.4|11664.4|11665.8|11662.8|0
1729030200000|2024-10-15 22:10:00|11667.3|11664.3|11668.1|11665.1|11668.1|11665.1|11666.8|11663.8|0
1729030500000|2024-10-15 22:15:00|11668|11665|11669.4|11666.4|11669.5|11666.5|11668|11665|0
1729030800000|2024-10-15 22:20:00|11669.5|11666.5|11672.5|11669.5|11672.5|11669.5|11669.5|11666.5|0
1729031100000|2024-10-15 22:25:00|11672.6|11669.6|11673.5|11670.5|11673.6|11670.6|11671.6|11668.6|0
1729031400000|2024-10-15 22:30:00|11673.6|11670.6|11675.2|11672.2|11675.3|11672.3|11673.6|11670.6|0
1729031700000|2024-10-15 22:35:00|11675.3|11672.3|11678.5|11675.5|11679|11676|11674.5|11671.5|0
1729032000000|2024-10-15 22:40:00|11678.4|11675.4|11674.7|11671.7|11679.6|11676.6|11674.7|11671.7|0
1729032300000|2024-10-15 22:45:00|11674.6|11671.6|11673.5|11670.5|11674.8|11671.8|11673|11670|0
1729032600000|2024-10-15 22:50:00|11673.7|11670.7|11677|11674|11678.5|11675.5|11673.7|11670.7|0
1729032900000|2024-10-15 22:55:00|11676.5|11673.5|11678.8|11675.8|11679.9|11676.9|11676.4|11673.4|0
1729033200000|2024-10-15 23:00:00|11678.9|11675.9|11685.1|11682.1|11685.2|11682.2|11678.9|11675.9|0
1729033500000|2024-10-15 23:05:00|11685|11682|11683.6|11680.6|11685.6|11682.6|11682.9|11679.9|0
1729033800000|2024-10-15 23:10:00|11683.7|11680.7|11682.7|11679.7|11683.7|11680.7|11682.6|11679.6|0
1729034100000|2024-10-15 23:15:00|11682.6|11679.6|11683.1|11680.1|11683.5|11680.5|11682.1|11679.1|0
1729034400000|2024-10-15 23:20:00|11683|11680|11683.5|11680.5|11683.7|11680.7|11682.5|11679.5|0
1729034700000|2024-10-15 23:25:00|11683.8|11680.8|11685.5|11682.5|11685.6|11682.6|11683.8|11680.8|0
1729035000000|2024-10-15 23:30:00|11685.6|11682.6|11685.6|11682.6|11686.4|11683.4|11684.2|11681.2|0
1729035300000|2024-10-15 23:35:00|11685.9|11682.9|11684.1|11681.1|11685.9|11682.9|11684.1|11681.1|0
1729035600000|2024-10-15 23:40:00|11684|11681|11684.6|11681.6|11685.3|11682.3|11683.5|11680.5|0
1729035900000|2024-10-15 23:45:00|11684.7|11681.7|11685.8|11682.8|11687.2|11684.2|11684.4|11681.4|0
1729036200000|2024-10-15 23:50:00|11685.7|11682.7|11686.7|11683.7|11687.8|11684.8|11685.1|11682.1|0
1729036500000|2024-10-15 23:55:00|11686.8|11683.8|11687|11682|11687.2|11684.2|11684.9|11681.8|0
1729036800000|2024-10-16 00:00:00|11687.5|11682.5|11684.2|11679.2|11688.5|11683.5|11683.1|11678.1|0
1729037100000|2024-10-16 00:05:00|11684.3|11679.3|11686.5|11681.5|11686.6|11681.6|11683.3|11678.3|0
1729037400000|2024-10-16 00:10:00|11686.6|11681.6|11688.8|11683.8|11690.5|11685.5|11686|11681|0
1729037700000|2024-10-16 00:15:00|11688.7|11683.7|11693.3|11688.3|11693.7|11688.7|11687.7|11682.7|0
1729038000000|2024-10-16 00:20:00|11693.2|11688.2|11695.4|11690.4|11697|11692|11690.7|11685.7|0
1729038300000|2024-10-16 00:25:00|11695.5|11690.5|11691.2|11686.2|11696.1|11691.1|11687.2|11682.2|0
1729038600000|2024-10-16 00:30:00|11691.1|11686.1|11689.7|11684.7|11691.4|11686.4|11687.6|11682.6|0
1729038900000|2024-10-16 00:35:00|11689.6|11684.6|11697.6|11692.6|11698.8|11693.8|11688.8|11683.8|0
1729039200000|2024-10-16 00:40:00|11697.8|11692.8|11690.7|11685.7|11698.4|11693.4|11690.5|11685.5|0
1729039500000|2024-10-16 00:45:00|11690.8|11685.8|11690.4|11685.4|11691.1|11686.1|11688.8|11683.8|0
1729039800000|2024-10-16 00:50:00|11690.5|11685.5|11685.7|11680.7|11692.1|11687.1|11685.4|11680.4|0
1729040100000|2024-10-16 00:55:00|11686|11681|11689.7|11684.7|11690.9|11685.9|11685.8|11680.8|0
1729040400000|2024-10-16 01:00:00|11689.6|11684.6|11686.5|11681.5|11691.2|11686.2|11686.5|11681.5|0
1729040700000|2024-10-16 01:05:00|11686.6|11681.6|11684|11679|11688|11683|11682.8|11677.8|0
1729041000000|2024-10-16 01:10:00|11683.9|11678.9|11687.1|11682.1|11688.5|11683.5|11680.9|11675.9|0
1729041300000|2024-10-16 01:15:00|11687.2|11682.2|11691.4|11686.4|11691.8|11686.8|11686.8|11681.8|0
1729041600000|2024-10-16 01:20:00|11691.5|11686.5|11692.6|11687.6|11693.8|11688.8|11690.5|11685.5|0
1729041900000|2024-10-16 01:25:00|11692.7|11687.7|11689.1|11684.1|11693.2|11688.2|11688.1|11683.1|0
1729042200000|2024-10-16 01:30:00|11689.4|11684.4|11689.4|11684.4|11691.5|11686.5|11687.1|11682.1|0
1729042500000|2024-10-16 01:35:00|11688.8|11683.8|11692.6|11687.6|11692.8|11687.8|11687.4|11682.4|0
1729042800000|2024-10-16 01:40:00|11692.7|11687.7|11694|11689|11695.7|11690.7|11690.8|11685.8|0
1729043100000|2024-10-16 01:45:00|11694.1|11689.1|11695.8|11690.8|11699.9|11694.9|11694|11689|0
1729043400000|2024-10-16 01:50:00|11695.5|11690.5|11700|11695|11700.6|11695.6|11695.3|11690.3|0
1729043700000|2024-10-16 01:55:00|11700.1|11695.1|11695.7|11690.7|11700.3|11695.3|11692.7|11687.7|0
1729044000000|2024-10-16 02:00:00|11695.5|11690.5|11693.9|11688.9|11696.6|11691.6|11693.9|11688.9|0
1729044300000|2024-10-16 02:05:00|11694|11689|11696.1|11691.1|11696.6|11691.6|11692.1|11687.1|0
1729044600000|2024-10-16 02:10:00|11696.2|11691.2|11698.7|11693.7|11700|11695|11695.8|11690.8|0
1729044900000|2024-10-16 02:15:00|11698.8|11693.8|11696.6|11691.6|11698.8|11693.8|11695.3|11690.3|0
1729045200000|2024-10-16 02:20:00|11696.5|11691.5|11699.2|11694.2|11701.7|11696.7|11695.7|11690.7|0
1729045500000|2024-10-16 02:25:00|11699|11694|11700.3|11695.3|11703.2|11698.2|11699|11694|0
1729045800000|2024-10-16 02:30:00|11701.1|11696.1|11703.4|11698.4|11704.4|11699.4|11700.2|11695.2|0
1729046100000|2024-10-16 02:35:00|11703.5|11698.5|11704.8|11699.8|11705.2|11700.2|11702.8|11697.8|0
1729046400000|2024-10-16 02:40:00|11705|11700|11704.1|11699.1|11705.4|11700.4|11703.2|11698.2|0
1729046700000|2024-10-16 02:45:00|11703.9|11698.9|11704.1|11699.1|11705.9|11700.9|11703.6|11698.6|0
1729047000000|2024-10-16 02:50:00|11704|11699|11702.4|11697.4|11704|11699|11701.4|11696.4|0
1729047300000|2024-10-16 02:55:00|11702.6|11697.6|11702.8|11697.8|11704.3|11699.3|11702.6|11697.6|0
1729047600000|2024-10-16 03:00:00|11702.7|11697.7|11701.2|11696.2|11703.8|11698.8|11700.2|11695.2|0
1729047900000|2024-10-16 03:05:00|11701.4|11696.4|11701.4|11696.4|11703.7|11698.7|11699.2|11694.2|0
1729048200000|2024-10-16 03:10:00|11701.1|11696.1|11703.8|11698.8|11704.6|11699.6|11700.4|11695.4|0
1729048500000|2024-10-16 03:15:00|11703.7|11698.7|11702.3|11697.3|11703.9|11698.9|11701.4|11696.4|0
1729048800000|2024-10-16 03:20:00|11702.2|11697.2|11703.5|11698.5|11705.5|11700.5|11701.8|11696.8|0
1729049100000|2024-10-16 03:25:00|11703.6|11698.6|11705.1|11700.1|11705.5|11700.5|11703.2|11698.2|0
1729049400000|2024-10-16 03:30:00|11705.2|11700.2|11704.8|11699.8|11706.3|11701.3|11704.1|11699.1|0
1729049700000|2024-10-16 03:35:00|11704.6|11699.6|11703.4|11698.4|11705.2|11700.2|11702.2|11697.2|0
1729050000000|2024-10-16 03:40:00|11703.5|11698.5|11706.8|11701.8|11707.6|11702.6|11703.4|11698.4|0
1729050300000|2024-10-16 03:45:00|11706.9|11701.9|11707.1|11702.1|11708.2|11703.2|11705.6|11700.6|0
1729050600000|2024-10-16 03:50:00|11706.8|11701.8|11708.4|11703.4|11708.6|11703.6|11706.2|11701.2|0
1729050900000|2024-10-16 03:55:00|11708.3|11703.3|11708.8|11703.8|11710.7|11705.7|11707.9|11702.9|0
1729051200000|2024-10-16 04:00:00|11709.1|11704.1|11710.3|11705.3|11710.5|11705.5|11708.9|11703.9|0
1729051500000|2024-10-16 04:05:00|11710.5|11705.5|11711.8|11706.8|11712.1|11707.1|11710.2|11705.2|0
1729051800000|2024-10-16 04:10:00|11711.7|11706.7|11711.8|11706.8|11712.5|11707.5|11711.1|11706.1|0
1729052100000|2024-10-16 04:15:00|11711.7|11706.7|11709.3|11704.3|11711.9|11706.9|11708.5|11703.5|0
1729052400000|2024-10-16 04:20:00|11709.4|11704.4|11706.2|11701.2|11709.4|11704.4|11705.9|11700.9|0
1729052700000|2024-10-16 04:25:00|11706.1|11701.1|11707.1|11702.1|11708.2|11703.2|11706|11701|0
1729053000000|2024-10-16 04:30:00|11707.2|11702.2|11708.8|11703.8|11709.4|11704.4|11706.3|11701.3|0
1729053300000|2024-10-16 04:35:00|11708.7|11703.7|11710.3|11705.3|11711|11706|11707.4|11702.4|0
1729053600000|2024-10-16 04:40:00|11710.4|11705.4|11708.8|11703.8|11711.3|11706.3|11708|11703|0
1729053900000|2024-10-16 04:45:00|11709|11704|11708.5|11703.5|11710.1|11705.1|11707.6|11702.6|0
1729054200000|2024-10-16 04:50:00|11708.4|11703.4|11708.3|11703.3|11709|11704|11708|11703|0
1729054500000|2024-10-16 04:55:00|11708.2|11703.2|11709.9|11704.9|11710.5|11705.5|11708|11703|0
1729054800000|2024-10-16 05:00:00|11710.2|11705.2|11710.4|11705.4|11711.7|11706.7|11709.3|11704.3|0
1729055100000|2024-10-16 05:05:00|11710.7|11705.7|11703.9|11698.9|11711.2|11706.2|11702.8|11697.8|0
1729055400000|2024-10-16 05:10:00|11704.2|11699.2|11706.1|11701.1|11706.3|11701.3|11703.3|11698.3|0
1729055700000|2024-10-16 05:15:00|11706.2|11701.2|11703.7|11698.7|11706.2|11701.2|11703.2|11698.2|0
1729056000000|2024-10-16 05:20:00|11703.6|11698.6|11704.5|11699.5|11704.6|11699.6|11701.9|11696.9|0
1729056300000|2024-10-16 05:25:00|11705.1|11700.1|11711.8|11706.8|11712.3|11707.3|11705|11700|0
1729056600000|2024-10-16 05:30:00|11711.7|11706.7|11709.6|11704.6|11712.9|11707.9|11707.7|11702.7|0
1729056900000|2024-10-16 05:35:00|11709.7|11704.7|11709|11704|11710|11705|11707.8|11702.8|0
1729057200000|2024-10-16 05:40:00|11708.9|11703.9|11710.3|11705.3|11710.9|11705.9|11708.4|11703.4|0
1729057500000|2024-10-16 05:45:00|11710.2|11705.2|11709.6|11704.6|11711.8|11706.8|11708.5|11703.5|0
1729057800000|2024-10-16 05:50:00|11709.5|11704.5|11706.5|11701.5|11713.6|11708.6|11705.8|11700.8|0
1729058100000|2024-10-16 05:55:00|11706.6|11701.6|11711.1|11706.1|11712|11707|11704.6|11699.6|0
1729058400000|2024-10-16 06:00:00|11709.9|11704.9|11702.9|11697.9|11709.9|11704.9|11702.1|11697.1|0
1729058700000|2024-10-16 06:05:00|11703|11698|11701.3|11696.3|11703.3|11698.3|11699|11694|0
1729059000000|2024-10-16 06:10:00|11701.5|11696.5|11700.5|11695.5|11701.9|11696.9|11697.4|11692.4|0
1729059300000|2024-10-16 06:15:00|11700.4|11695.4|11699.3|11694.3|11704|11699|11699.3|11694.3|0
1729059600000|2024-10-16 06:20:00|11699.1|11694.1|11697.9|11692.9|11699.3|11694.3|11695.7|11690.7|0
1729059900000|2024-10-16 06:25:00|11698|11693|11700.2|11695.2|11700.2|11695.2|11695.5|11690.5|0
1729060200000|2024-10-16 06:30:00|11700.1|11695.1|11700.5|11695.5|11702.9|11697.9|11698.9|11693.9|0
1729060500000|2024-10-16 06:35:00|11700.4|11695.4|11704.9|11699.9|11705.1|11700.1|11700|11695|0
1729060800000|2024-10-16 06:40:00|11704.8|11699.8|11703.8|11698.8|11705.4|11700.4|11701|11696|0
1729061100000|2024-10-16 06:45:00|11703.9|11698.9|11709.1|11704.1|11709.4|11704.4|11703|11698|0
1729061400000|2024-10-16 06:50:00|11709|11704|11709.3|11704.3|11711.4|11706.4|11708.1|11703.1|0
1729061700000|2024-10-16 06:55:00|11709|11704|11702.4|11697.4|11709.6|11704.6|11702.4|11697.4|0
1729062000000|2024-10-16 07:00:00|11702.5|11697.5|11699.7|11694.7|11703|11698|11690.3|11685.3|0
1729062300000|2024-10-16 07:05:00|11699.4|11694.4|11695.1|11690.1|11700.6|11695.6|11690.3|11685.3|0
1729062600000|2024-10-16 07:10:00|11695.2|11690.2|11690.5|11685.5|11696.1|11691.1|11686.4|11681.4|0
1729062900000|2024-10-16 07:15:00|11690.7|11685.7|11687.6|11682.6|11691.8|11686.8|11685.6|11680.6|0
1729063200000|2024-10-16 07:20:00|11687.7|11682.7|11682.6|11677.6|11689.9|11684.9|11676.7|11671.7|0
1729063500000|2024-10-16 07:25:00|11682.5|11677.5|11694.7|11689.7|11696.5|11691.5|11682.5|11677.5|0
1729063800000|2024-10-16 07:30:00|11694.9|11689.9|11705.3|11700.3|11705.7|11700.7|11694.2|11689.2|0
1729064100000|2024-10-16 07:35:00|11705.2|11700.2|11699.5|11694.5|11707.8|11702.8|11697.3|11692.3|0
1729064400000|2024-10-16 07:40:00|11699.4|11694.4|11705|11700|11707.4|11702.4|11699.4|11694.4|0
1729064700000|2024-10-16 07:45:00|11705.1|11700.1|11708.8|11703.8|11709.3|11704.3|11702.1|11697.1|0
1729065000000|2024-10-16 07:50:00|11708.9|11703.9|11706.9|11701.9|11710.3|11705.3|11706.3|11701.3|0
1729065300000|2024-10-16 07:55:00|11707|11702|11710|11705|11711.4|11706.4|11705.2|11700.2|0
1729065600000|2024-10-16 08:00:00|11710.2|11705.2|11703.5|11700.5|11711.1|11708.1|11701.6|11698.6|0
1729065900000|2024-10-16 08:05:00|11703.3|11700.3|11702.7|11699.7|11704.5|11701.5|11701.1|11698.1|0
1729066200000|2024-10-16 08:10:00|11702.8|11699.8|11700.5|11697.5|11705.5|11702.5|11700.3|11697.3|0
1729066500000|2024-10-16 08:15:00|11700.2|11697.2|11695.8|11692.8|11700.4|11697.4|11694.6|11691.6|0
1729066800000|2024-10-16 08:20:00|11695.7|11692.7|11687|11684|11695.8|11692.8|11684.7|11681.7|0
1729067100000|2024-10-16 08:25:00|11686.8|11683.8|11686.8|11683.8|11687.8|11684.8|11684.5|11681.5|0
1729067400000|2024-10-16 08:30:00|11686.1|11683.1|11688|11685|11688|11685|11685.3|11682.3|0
1729067700000|2024-10-16 08:35:00|11686.5|11683.5|11689|11686|11690.8|11687.8|11684.1|11681.1|0
1729068000000|2024-10-16 08:40:00|11690.5|11687.5|11690.4|11687.4|11690.7|11687.7|11687.7|11684.7|0
1729068300000|2024-10-16 08:45:00|11690.3|11687.3|11690.7|11687.7|11692.9|11689.9|11688.7|11685.7|0
1729068600000|2024-10-16 08:50:00|11690.5|11687.5|11695.2|11692.2|11695.2|11692.2|11690.2|11687.2|0
1729068900000|2024-10-16 08:55:00|11695|11692|11695.1|11692.1|11695.5|11692.5|11693.4|11690.4|0
1729069200000|2024-10-16 09:00:00|11695.2|11692.2|11696.5|11693.5|11696.9|11693.9|11694.8|11691.8|0
1729069500000|2024-10-16 09:05:00|11696.4|11693.4|11702.6|11699.6|11703.2|11700.2|11696.1|11693.1|0
1729069800000|2024-10-16 09:10:00|11702.5|11699.5|11705.3|11702.3|11705.3|11702.3|11701|11698|0
1729070100000|2024-10-16 09:15:00|11705.4|11702.4|11703.4|11700.4|11707.2|11704.2|11703.3|11700.3|0
1729070400000|2024-10-16 09:20:00|11703.5|11700.5|11699.3|11696.3|11704.2|11701.2|11698.4|11695.4|0
1729070700000|2024-10-16 09:25:00|11699.4|11696.4|11699.6|11696.6|11701.3|11698.3|11696.6|11693.6|0
1729071000000|2024-10-16 09:30:00|11698.3|11695.3|11694.4|11691.4|11700.8|11697.8|11694.4|11691.4|0
1729071300000|2024-10-16 09:35:00|11694.3|11691.3|11697.8|11694.8|11697.8|11694.8|11690.3|11687.3|0
1729071600000|2024-10-16 09:40:00|11696.9|11693.9|11697.4|11694.4|11698.8|11695.8|11694.8|11691.8|0
1729071900000|2024-10-16 09:45:00|11696.9|11693.9|11697.6|11694.6|11697.7|11694.7|11695.6|11692.6|0
1729072200000|2024-10-16 09:50:00|11698|11695|11698.2|11695.2|11700.2|11697.2|11697.6|11694.6|0
1729072500000|2024-10-16 09:55:00|11698.1|11695.1|11696.5|11693.5|11699.6|11696.6|11695.4|11692.4|0
1729072800000|2024-10-16 10:00:00|11696.6|11693.6|11694.4|11691.4|11700.5|11697.5|11693|11690|0
1729073100000|2024-10-16 10:05:00|11694.7|11691.7|11698.4|11695.4|11699|11696|11693.2|11690.2|0
1729073400000|2024-10-16 10:10:00|11698.2|11695.2|11692.2|11689.2|11698.7|11695.7|11691.7|11688.7|0
1729073700000|2024-10-16 10:15:00|11692.1|11689.1|11691.2|11688.2|11692.3|11689.3|11688.6|11685.6|0
1729074000000|2024-10-16 10:20:00|11692.5|11689.5|11691.9|11688.9|11694.3|11691.3|11691.2|11688.2|0
1729074300000|2024-10-16 10:25:00|11692|11689|11694.7|11691.7|11695|11692|11690.9|11687.9|0
1729074600000|2024-10-16 10:30:00|11694.2|11691.2|11694.8|11691.8|11697.3|11694.3|11691.6|11688.6|0
1729074900000|2024-10-16 10:35:00|11696.4|11693.4|11699|11696|11700.7|11697.7|11694.7|11691.7|0
1729075200000|2024-10-16 10:40:00|11697.6|11694.6|11699|11696|11700.5|11697.5|11696.9|11693.9|0
1729075500000|2024-10-16 10:45:00|11697.4|11694.4|11702.2|11699.2|11702.3|11699.3|11695.7|11692.7|0
1729075800000|2024-10-16 10:50:00|11701.9|11698.9|11698.7|11695.7|11702.1|11699.1|11697.6|11694.6|0
1729076100000|2024-10-16 10:55:00|11698.5|11695.5|11697.1|11694.1|11700.6|11697.6|11696.7|11693.7|0
1729076400000|2024-10-16 11:00:00|11701.3|11698.3|11695.4|11692.4|11701.3|11698.3|11695.4|11692.4|0
1729076700000|2024-10-16 11:05:00|11695.1|11692.1|11698.8|11695.8|11699.1|11696.1|11693.6|11690.6|0
1729077000000|2024-10-16 11:10:00|11699.4|11696.4|11702.2|11699.2|11702.6|11699.6|11697.8|11694.8|0
1729077300000|2024-10-16 11:15:00|11702.4|11699.4|11708.2|11705.2|11708.6|11705.6|11701.6|11698.6|0
1729077600000|2024-10-16 11:20:00|11708.5|11705.5|11707.8|11704.8|11709.3|11706.3|11705.8|11702.8|0
1729077900000|2024-10-16 11:25:00|11706.5|11703.5|11710.2|11707.2|11711.2|11708.2|11706.4|11703.4|0
1729078200000|2024-10-16 11:30:00|11709.9|11706.9|11714.1|11711.1|11715.2|11712.2|11708.9|11705.9|0
1729078500000|2024-10-16 11:35:00|11714.2|11711.2|11710.1|11707.1|11715.8|11712.8|11710.1|11707.1|0
1729078800000|2024-10-16 11:40:00|11710|11707|11703.3|11700.3|11710.5|11707.5|11702.1|11699.1|0
1729079100000|2024-10-16 11:45:00|11702.8|11699.8|11705.8|11702.8|11709.6|11706.6|11702.4|11699.4|0
1729079400000|2024-10-16 11:50:00|11705.6|11702.6|11706.4|11703.4|11707.3|11704.3|11704|11701|0
1729079700000|2024-10-16 11:55:00|11706.7|11703.7|11707.2|11704.2|11708.8|11705.8|11706.1|11703.1|0
1729080000000|2024-10-16 12:00:00|11707.1|11704.1|11704.9|11701.9|11707.3|11704.3|11703.5|11700.5|0
1729080300000|2024-10-16 12:05:00|11704.8|11701.8|11704.8|11701.8|11705.2|11702.2|11703.7|11700.7|0
1729080600000|2024-10-16 12:10:00|11704.7|11701.7|11699.3|11696.3|11705|11702|11699.1|11696.1|0
1729080900000|2024-10-16 12:15:00|11699.4|11696.4|11697.7|11694.7|11699.9|11696.9|11696.7|11693.7|0
1729081200000|2024-10-16 12:20:00|11697.4|11694.4|11695.9|11692.9|11697.4|11694.4|11693.4|11690.4|0
1729081500000|2024-10-16 12:25:00|11696.2|11693.2|11701.5|11698.5|11701.6|11698.6|11695.9|11692.9|0
1729081800000|2024-10-16 12:30:00|11701.8|11698.8|11698.9|11695.9|11702.2|11699.2|11696.2|11693.2|0
1729082100000|2024-10-16 12:35:00|11699|11696|11690.7|11687.7|11699.4|11696.4|11689.3|11686.3|0
1729082400000|2024-10-16 12:40:00|11690.6|11687.6|11688.1|11685.1|11692.5|11689.5|11687.3|11684.3|0
1729082700000|2024-10-16 12:45:00|11687.9|11684.9|11690.1|11687.1|11690.1|11687.1|11686.7|11683.7|0
1729083000000|2024-10-16 12:50:00|11690.2|11687.2|11696.4|11693.4|11696.7|11693.7|11690|11687|0
1729083300000|2024-10-16 12:55:00|11696.5|11693.5|11689.8|11686.8|11696.8|11693.8|11689.3|11686.3|0
1729083600000|2024-10-16 13:00:00|11689.9|11686.9|11697.1|11694.1|11697.2|11694.2|11689.9|11686.9|0
1729083900000|2024-10-16 13:05:00|11697|11694|11700.4|11697.4|11701.4|11698.4|11696.8|11693.8|0
1729084200000|2024-10-16 13:10:00|11700.3|11697.3|11705|11702|11706.8|11703.8|11696.3|11693.3|0
1729084500000|2024-10-16 13:15:00|11705.5|11702.5|11696.1|11693.1|11706.1|11703.1|11695.7|11692.7|0
1729084800000|2024-10-16 13:20:00|11695.9|11692.9|11689.4|11686.4|11695.9|11692.9|11686.6|11683.6|0
1729085100000|2024-10-16 13:25:00|11685.7|11682.7|11679.8|11676.8|11696.3|11693.3|11674|11671|0
1729085400000|2024-10-16 13:30:00|11677.6|11674.6|11640.6|11638.8|11686.6|11683.6|11632.8|11631|0
1729085700000|2024-10-16 13:35:00|11641.5|11639.7|11630.2|11628.4|11645.6|11643.8|11630.2|11628.4|0
1729086000000|2024-10-16 13:40:00|11630.4|11628.6|11589|11587.2|11652.5|11650.7|11586.8|11585|0
1729086300000|2024-10-16 13:45:00|11588.5|11586.7|11587.3|11585.5|11594.9|11593.1|11573.6|11571.8|0
1729086600000|2024-10-16 13:50:00|11587.7|11585.9|11584.1|11582.3|11587.7|11585.9|11566.8|11565|0
1729086900000|2024-10-16 13:55:00|11584|11582.2|11553.4|11551.6|11586.2|11584.4|11551.3|11549.5|0
1729087200000|2024-10-16 14:00:00|11553.9|11552.1|11579.4|11577.6|11580.2|11578.4|11540.9|11539.1|0
1729087500000|2024-10-16 14:05:00|11577.7|11575.9|11598.2|11596.4|11598.2|11596.4|11570.6|11568.8|0
1729087800000|2024-10-16 14:10:00|11600|11598.2|11620.1|11618.3|11622.6|11620.8|11595.2|11593.4|0
1729088100000|2024-10-16 14:15:00|11620.9|11619.1|11600.4|11598.6|11622.3|11620.5|11594.3|11592.5|0
1729088400000|2024-10-16 14:20:00|11601|11599.2|11635.5|11633.7|11636.3|11634.5|11600.9|11599.1|0
1729088700000|2024-10-16 14:25:00|11635.7|11633.9|11639.9|11638.1|11648.5|11646.7|11632.8|11631|0
1729089000000|2024-10-16 14:30:00|11642|11640.2|11640.7|11638.9|11651.9|11650.1|11631.6|11629.8|0
1729089300000|2024-10-16 14:35:00|11640.6|11638.8|11607.1|11605.3|11641.1|11639.3|11605|11603.2|0
1729089600000|2024-10-16 14:40:00|11606.8|11605|11596.4|11594.6|11613.3|11611.5|11586.8|11585|0
1729089900000|2024-10-16 14:45:00|11596|11594.2|11611.8|11610|11615.9|11614.1|11596|11594.2|0
1729090200000|2024-10-16 14:50:00|11611.7|11609.9|11620.1|11618.3|11633.2|11631.4|11611.7|11609.9|0
1729090500000|2024-10-16 14:55:00|11620.3|11618.5|11608.6|11606.8|11623|11621.2|11608.4|11606.6|0
1729090800000|2024-10-16 15:00:00|11609.9|11608.1|11616.8|11615|11624|11622.2|11607.5|11605.7|0
1729091100000|2024-10-16 15:05:00|11615.7|11613.9|11615.6|11613.8|11622.9|11621.1|11603.3|11601.5|0
1729091400000|2024-10-16 15:10:00|11615.5|11613.7|11627.3|11625.5|11636.6|11634.8|11615.5|11613.7|0
1729091700000|2024-10-16 15:15:00|11627.6|11625.8|11632.6|11630.8|11639.6|11637.8|11627.4|11625.6|0
1729092000000|2024-10-16 15:20:00|11632.7|11630.9|11624|11622.2|11641.1|11639.3|11618.8|11617|0
1729092300000|2024-10-16 15:25:00|11624.3|11622.5|11637.9|11636.1|11638.3|11636.5|11623|11621.2|0
1729092600000|2024-10-16 15:30:00|11637.8|11636|11636.1|11634.3|11639.6|11637.8|11630.9|11629.1|0
1729092900000|2024-10-16 15:35:00|11636.7|11634.9|11639|11637.2|11649.1|11647.3|11630.9|11629.1|0
1729093200000|2024-10-16 15:40:00|11639.4|11637.6|11630.3|11628.5|11645.8|11644|11630.1|11628.3|0
1729093500000|2024-10-16 15:45:00|11630|11628.2|11616.7|11614.9|11630.1|11628.3|11613.5|11611.7|0
1729093800000|2024-10-16 15:50:00|11616.6|11614.8|11614|11612.2|11619.7|11617.9|11610.1|11608.3|0
1729094100000|2024-10-16 15:55:00|11612.2|11610.4|11609.6|11607.8|11615.4|11613.6|11608.3|11606.5|0
1729094400000|2024-10-16 16:00:00|11609.5|11607.7|11618|11616.2|11623|11621.2|11608.1|11606.3|0
1729094700000|2024-10-16 16:05:00|11618.3|11616.5|11621.2|11619.4|11623.8|11622|11612.2|11610.4|0
1729095000000|2024-10-16 16:10:00|11621.7|11619.9|11613.9|11612.1|11627.3|11625.5|11611|11609.2|0
1729095300000|2024-10-16 16:15:00|11614|11612.2|11608.7|11606.9|11615.9|11614.1|11604.2|11602.4|0
1729095600000|2024-10-16 16:20:00|11609.1|11607.3|11624.1|11622.3|11626.5|11624.7|11609.1|11607.3|0
1729095900000|2024-10-16 16:25:00|11624.6|11622.8|11632.7|11630.9|11632.9|11631.1|11623.9|11622.1|0
1729096200000|2024-10-16 16:30:00|11632.9|11631.1|11630.4|11628.6|11645.6|11643.8|11629.5|11627.7|0
1729096500000|2024-10-16 16:35:00|11630.3|11628.5|11627|11625.2|11630.6|11628.8|11622.5|11620.7|0
1729096800000|2024-10-16 16:40:00|11626.9|11625.1|11628.6|11626.8|11633.8|11632|11626.3|11624.5|0
1729097100000|2024-10-16 16:45:00|11628.7|11626.9|11626.3|11624.5|11631.5|11629.7|11626.2|11624.4|0
1729097400000|2024-10-16 16:50:00|11627.3|11625.5|11640.6|11638.8|11640.6|11638.8|11626.7|11624.9|0
1729097700000|2024-10-16 16:55:00|11640.5|11638.7|11651.7|11649.9|11652.6|11650.8|11640.3|11638.5|0
1729098000000|2024-10-16 17:00:00|11651.9|11650.1|11652.2|11650.4|11658.9|11657.1|11645.7|11643.9|0
1729098300000|2024-10-16 17:05:00|11651.7|11649.9|11645.1|11643.3|11653.9|11652.1|11641.4|11639.6|0
1729098600000|2024-10-16 17:10:00|11644.9|11643.1|11642|11640.2|11649.1|11647.3|11640.9|11639.1|0
1729098900000|2024-10-16 17:15:00|11642.1|11640.3|11638.2|11636.4|11647.5|11645.7|11634.8|11633|0
1729099200000|2024-10-16 17:20:00|11638.1|11636.3|11636.3|11634.5|11641.5|11639.7|11633.7|11631.9|0
1729099500000|2024-10-16 17:25:00|11636.2|11634.4|11639.6|11637.8|11647.1|11645.3|11636.2|11634.4|0
1729099800000|2024-10-16 17:30:00|11639.8|11638|11648|11646.2|11648.1|11646.3|11639.4|11637.6|0
1729100100000|2024-10-16 17:35:00|11648.9|11647.1|11642|11640.2|11652|11650.2|11641.7|11639.9|0
1729100400000|2024-10-16 17:40:00|11642.1|11640.3|11652|11650.2|11652.9|11651.1|11640.4|11638.6|0
1729100700000|2024-10-16 17:45:00|11652.6|11650.8|11657.2|11655.4|11658.7|11656.9|11651.6|11649.8|0
1729101000000|2024-10-16 17:50:00|11656.6|11654.8|11650.6|11648.8|11660.4|11658.6|11649.2|11647.4|0
1729101300000|2024-10-16 17:55:00|11650.8|11649|11655.7|11653.9|11656.7|11654.9|11650.2|11648.4|0
1729101600000|2024-10-16 18:00:00|11655.8|11654|11651.4|11649.6|11657.3|11655.5|11651.1|11649.3|0
1729101900000|2024-10-16 18:05:00|11651.6|11649.8|11649.8|11648|11653.6|11651.8|11642.1|11640.3|0
1729102200000|2024-10-16 18:10:00|11649.9|11648.1|11654|11652.2|11658.6|11656.8|11649.3|11647.5|0
1729102500000|2024-10-16 18:15:00|11653.7|11651.9|11654.4|11652.6|11657.4|11655.6|11651.3|11649.5|0
1729102800000|2024-10-16 18:20:00|11654.5|11652.7|11675|11673.2|11675.5|11673.7|11652.7|11650.9|0
1729103100000|2024-10-16 18:25:00|11675.6|11673.8|11673.4|11671.6|11676.5|11674.7|11666|11664.2|0
1729103400000|2024-10-16 18:30:00|11673.2|11671.4|11664.5|11662.7|11678|11676.2|11663.6|11661.8|0
1729103700000|2024-10-16 18:35:00|11664.6|11662.8|11664.3|11662.5|11667|11665.2|11660.1|11658.3|0
1729104000000|2024-10-16 18:40:00|11664.1|11662.3|11668.8|11667|11670|11668.2|11663.1|11661.3|0
1729104300000|2024-10-16 18:45:00|11669|11667.2|11670.5|11668.7|11672.3|11670.5|11667.2|11665.4|0
1729104600000|2024-10-16 18:50:00|11670.6|11668.8|11667.8|11666|11672.9|11671.1|11665.6|11663.8|0
1729104900000|2024-10-16 18:55:00|11667.5|11665.7|11666.7|11664.9|11673.1|11671.3|11666.4|11664.6|0
1729105200000|2024-10-16 19:00:00|11666.8|11665|11668.4|11666.6|11669.5|11667.7|11662.9|11661.1|0
1729105500000|2024-10-16 19:05:00|11668.6|11666.8|11670.3|11668.5|11671.1|11669.3|11665|11663.2|0
1729105800000|2024-10-16 19:10:00|11670.8|11669|11669.1|11667.3|11676.2|11674.4|11666.4|11664.6|0
1729106100000|2024-10-16 19:15:00|11668.9|11667.1|11668.5|11666.7|11673.9|11672.1|11666.6|11664.8|0
1729106400000|2024-10-16 19:20:00|11668.6|11666.8|11662|11660.2|11670.4|11668.6|11659.7|11657.9|0
1729106700000|2024-10-16 19:25:00|11662.2|11660.4|11664.3|11662.5|11667.7|11665.9|11661.5|11659.7|0
1729107000000|2024-10-16 19:30:00|11664|11662.2|11667.3|11665.5|11667.4|11665.6|11655.2|11653.4|0
1729107300000|2024-10-16 19:35:00|11667.1|11665.3|11655.7|11653.9|11667.6|11665.8|11654.5|11652.7|0
1729107600000|2024-10-16 19:40:00|11655.4|11653.6|11654.6|11652.8|11658.7|11656.9|11652.5|11650.7|0
1729107900000|2024-10-16 19:45:00|11654.4|11652.6|11661.8|11660|11661.8|11660|11651.9|11650.1|0
1729108200000|2024-10-16 19:50:00|11661.4|11659.6|11662.8|11661|11666.1|11664.3|11652.6|11650.8|0
1729108500000|2024-10-16 19:55:00|11663.1|11661.3|11663.7|11661.9|11669|11667.2|11658.6|11656.8|0
1729108800000|2024-10-16 20:00:00|11690.7|11687.7|11692.3|11689.3|11693.3|11690.3|11683.9|11680.9|0
1729109100000|2024-10-16 20:05:00|11692.4|11689.4|11689.5|11686.5|11692.9|11689.9|11689.1|11686.1|0
1729109400000|2024-10-16 20:10:00|11689.6|11686.6|11689.4|11686.4|11689.7|11686.7|11689|11686|0
1729109700000|2024-10-16 20:15:00|11689.3|11686.3|11684.2|11681.2|11690.3|11687.3|11682.7|11679.7|0
1729110000000|2024-10-16 20:20:00|11684.3|11681.3|11684.1|11681.1|11685|11682|11683.7|11680.7|0
1729110300000|2024-10-16 20:25:00|11684|11681|11685.9|11682.9|11686.6|11683.6|11683.8|11680.8|0
1729110600000|2024-10-16 20:30:00|11686|11683|11687.4|11684.4|11688.2|11685.2|11686|11683|0
1729110900000|2024-10-16 20:35:00|11687.6|11684.6|11686.9|11683.9|11688.4|11685.4|11686.5|11683.5|0
1729111200000|2024-10-16 20:40:00|11687.2|11684.2|11688.4|11685.4|11689.7|11686.7|11687.2|11684.2|0
1729111500000|2024-10-16 20:45:00|11688.5|11685.5|11686.9|11683.9|11689|11686|11686.9|11683.9|0
1729111800000|2024-10-16 20:50:00|11686.8|11683.8|11684.3|11681.3|11687.9|11684.9|11684.3|11681.3|0
1729112100000|2024-10-16 20:55:00|11684.4|11681.4|11685.2|11682.2|11686.3|11683.3|11684.4|11681.4|0
1729112400000|2024-10-16 21:00:00|11685.1|11682.1|11685.1|11682.1|11686.2|11683.2|11685|11682|0
1729112700000|2024-10-16 21:05:00|11685|11682|11684.8|11681.8|11685.2|11682.2|11684.4|11681.4|0
1729113000000|2024-10-16 21:10:00|11684.9|11681.9|11685.3|11682.3|11685.7|11682.7|11684.4|11681.4|0
1729113300000|2024-10-16 21:15:00|11685.2|11682.2|11685.2|11682.2|11685.5|11682.5|11684.8|11681.8|0
1729113600000|2024-10-16 21:20:00|11685.5|11682.5|11686.9|11683.9|11686.9|11683.9|11685.5|11682.5|0
1729113900000|2024-10-16 21:25:00|11686.8|11683.8|11685.9|11682.9|11686.9|11683.9|11685.3|11682.3|0
1729114200000|2024-10-16 21:30:00|11686|11683|11686.5|11683.5|11686.6|11683.6|11685.1|11682.1|0
1729114500000|2024-10-16 21:35:00|11686.4|11683.4|11687|11684|11687|11684|11686.1|11683.1|0
1729114800000|2024-10-16 21:40:00|11686.9|11683.9|11687.8|11684.8|11687.9|11684.9|11686.7|11683.7|0
1729115100000|2024-10-16 21:45:00|11687.6|11684.6|11687.6|11684.6|11687.8|11684.8|11687.2|11684.2|0
1729115400000|2024-10-16 21:50:00|11687.5|11684.5|11687.2|11684.2|11687.9|11684.9|11687.2|11684.2|0
1729115700000|2024-10-16 21:55:00|11687.3|11684.3|11688|11685|11689|11686|11687.2|11684.2|0
1729116000000|2024-10-16 22:00:00|11687.9|11684.9|11687.9|11684.9|11688.9|11685.9|11687.5|11684.5|0
1729116300000|2024-10-16 22:05:00|11687.8|11684.8|11687|11684|11687.8|11684.8|11686.4|11683.4|0
1729116600000|2024-10-16 22:10:00|11686.6|11683.6|11687.6|11684.6|11688.2|11685.2|11686.1|11683.1|0
1729116900000|2024-10-16 22:15:00|11687.7|11684.7|11687.5|11684.5|11688.1|11685.1|11687.3|11684.3|0
1729117200000|2024-10-16 22:20:00|11687.7|11684.7|11687.8|11684.8|11688.2|11685.2|11687.1|11684.1|0
1729117500000|2024-10-16 22:25:00|11688|11685|11688.4|11685.4|11688.8|11685.8|11687.9|11684.9|0
1729117800000|2024-10-16 22:30:00|11688.7|11685.7|11690.3|11687.3|11690.3|11687.3|11688.4|11685.4|0
1729118100000|2024-10-16 22:35:00|11690.4|11687.4|11690.5|11687.5|11691|11688|11689.8|11686.8|0
1729118400000|2024-10-16 22:40:00|11690.6|11687.6|11689.6|11686.6|11690.7|11687.7|11689.4|11686.4|0
1729118700000|2024-10-16 22:45:00|11689.5|11686.5|11690.7|11687.7|11691.5|11688.5|11689.5|11686.5|0
1729119000000|2024-10-16 22:50:00|11690.1|11687.1|11689.9|11686.9|11690.4|11687.4|11689.8|11686.8|0
1729119300000|2024-10-16 22:55:00|11690|11687|11689.8|11686.8|11690.5|11687.5|11689.6|11686.6|0
1729119600000|2024-10-16 23:00:00|11689.7|11686.7|11690.4|11687.4|11690.6|11687.6|11689.7|11686.7|0
1729119900000|2024-10-16 23:05:00|11690.3|11687.3|11690.2|11687.2|11690.7|11687.7|11689.3|11686.3|0
1729120200000|2024-10-16 23:10:00|11690.3|11687.3|11690.8|11687.8|11691.1|11688.1|11690.2|11687.2|0
1729120500000|2024-10-16 23:15:00|11690.6|11687.6|11689.4|11686.4|11691.3|11688.3|11689.4|11686.4|0
1729120800000|2024-10-16 23:20:00|11689.5|11686.5|11689.5|11686.5|11689.9|11686.9|11689.1|11686.1|0
1729121100000|2024-10-16 23:25:00|11689.6|11686.6|11689|11686|11689.9|11686.9|11688.1|11685.1|0
1729121400000|2024-10-16 23:30:00|11689.1|11686.1|11686.3|11683.3|11689.3|11686.3|11686.3|11683.3|0
1729121700000|2024-10-16 23:35:00|11686.5|11683.5|11684.8|11681.8|11686.7|11683.7|11683.4|11680.4|0
1729122000000|2024-10-16 23:40:00|11684.9|11681.9|11684.7|11681.7|11686.4|11683.4|11684.5|11681.5|0
1729122300000|2024-10-16 23:45:00|11685|11682|11686.1|11683.1|11687.4|11684.4|11685|11682|0
1729122600000|2024-10-16 23:50:00|11686.2|11683.2|11684.3|11681.3|11686.2|11683.2|11684.3|11681.3|0
1729122900000|2024-10-16 23:55:00|11684.2|11681.2|11682.4|11677.4|11684.2|11681.2|11680.3|11677.3|0
1729123200000|2024-10-17 00:00:00|11682.3|11677.3|11680.8|11675.8|11683.2|11678.2|11677.3|11672.3|0
1729123500000|2024-10-17 00:05:00|11681.1|11676.1|11675.4|11670.4|11681.4|11676.4|11675.2|11670.2|0
1729123800000|2024-10-17 00:10:00|11675.3|11670.3|11669.6|11664.6|11676.2|11671.2|11665.3|11660.3|0
1729124100000|2024-10-17 00:15:00|11669.5|11664.5|11672.5|11667.5|11672.7|11667.7|11661.8|11656.8|0
1729124400000|2024-10-17 00:20:00|11672.6|11667.6|11675|11670|11675.7|11670.7|11672.1|11667.1|0
1729124700000|2024-10-17 00:25:00|11674.9|11669.9|11682|11677|11682.2|11677.2|11674.9|11669.9|0
1729125000000|2024-10-17 00:30:00|11682.1|11677.1|11682.7|11677.7|11689.7|11684.7|11680.6|11675.6|0
1729125300000|2024-10-17 00:35:00|11682.8|11677.8|11683.6|11678.6|11684|11679|11681|11676|0
1729125600000|2024-10-17 00:40:00|11683.7|11678.7|11685.4|11680.4|11686.6|11681.6|11683.4|11678.4|0
1729125900000|2024-10-17 00:45:00|11685.3|11680.3|11682.3|11677.3|11685.4|11680.4|11681.4|11676.4|0
1729126200000|2024-10-17 00:50:00|11682.1|11677.1|11681.8|11676.8|11683.1|11678.1|11680.6|11675.6|0
1729126500000|2024-10-17 00:55:00|11681.7|11676.7|11682.8|11677.8|11683.3|11678.3|11680.3|11675.3|0
1729126800000|2024-10-17 01:00:00|11682.7|11677.7|11682.4|11677.4|11683.4|11678.4|11680.5|11675.5|0
1729127100000|2024-10-17 01:05:00|11682.1|11677.1|11685.2|11680.2|11685.3|11680.3|11680.9|11675.9|0
1729127400000|2024-10-17 01:10:00|11685.3|11680.3|11684.9|11679.9|11688.9|11683.9|11684.5|11679.5|0
1729127700000|2024-10-17 01:15:00|11685.1|11680.1|11678.6|11673.6|11685.4|11680.4|11677.7|11672.7|0
1729128000000|2024-10-17 01:20:00|11678.7|11673.7|11678.8|11673.8|11679.7|11674.7|11676|11671|0
1729128300000|2024-10-17 01:25:00|11678.9|11673.9|11676.1|11671.1|11678.9|11673.9|11676|11671|0
1729128600000|2024-10-17 01:30:00|11676.4|11671.4|11678|11673|11678.7|11673.7|11672.6|11667.6|0
1729128900000|2024-10-17 01:35:00|11678.1|11673.1|11680.1|11675.1|11682|11677|11677.8|11672.8|0
1729129200000|2024-10-17 01:40:00|11680|11675|11680.6|11675.6|11681.2|11676.2|11678|11673|0
1729129500000|2024-10-17 01:45:00|11680.7|11675.7|11681.7|11676.7|11682.2|11677.2|11678.3|11673.3|0
1729129800000|2024-10-17 01:50:00|11681.8|11676.8|11681.6|11676.6|11682.2|11677.2|11679.2|11674.2|0
1729130100000|2024-10-17 01:55:00|11681.4|11676.4|11685|11680|11685|11680|11680.5|11675.5|0
1729130400000|2024-10-17 02:00:00|11684.8|11679.8|11686.3|11681.3|11687.6|11682.6|11682.8|11677.8|0
1729130700000|2024-10-17 02:05:00|11686.4|11681.4|11684|11679|11686.5|11681.5|11681.7|11676.7|0
1729131000000|2024-10-17 02:10:00|11683.7|11678.7|11683.3|11678.3|11685.2|11680.2|11681.6|11676.6|0
1729131300000|2024-10-17 02:15:00|11683.4|11678.4|11681.5|11676.5|11684.8|11679.8|11678.8|11673.8|0
1729131600000|2024-10-17 02:20:00|11681.6|11676.6|11686.6|11681.6|11688.3|11683.3|11681.3|11676.3|0
1729131900000|2024-10-17 02:25:00|11686.5|11681.5|11681.3|11676.3|11686.7|11681.7|11679.4|11674.4|0
1729132200000|2024-10-17 02:30:00|11681.4|11676.4|11682.7|11677.7|11683.4|11678.4|11680.7|11675.7|0
1729132500000|2024-10-17 02:35:00|11682.6|11677.6|11677|11672|11682.8|11677.8|11677|11672|0
1729132800000|2024-10-17 02:40:00|11677.1|11672.1|11672.4|11667.4|11677.7|11672.7|11663.8|11658.8|0
1729133100000|2024-10-17 02:45:00|11672.5|11667.5|11675.5|11670.5|11676.6|11671.6|11671.2|11666.2|0
1729133400000|2024-10-17 02:50:00|11675.6|11670.6|11674.2|11669.2|11676|11671|11672.9|11667.9|0
1729133700000|2024-10-17 02:55:00|11673.9|11668.9|11677.3|11672.3|11677.6|11672.6|11672.9|11667.9|0
1729134000000|2024-10-17 03:00:00|11677.4|11672.4|11679.2|11674.2|11679.6|11674.6|11674.9|11669.9|0
1729134300000|2024-10-17 03:05:00|11679.1|11674.1|11679.9|11674.9|11680.2|11675.2|11676.9|11671.9|0
1729134600000|2024-10-17 03:10:00|11680|11675|11674.8|11669.8|11680.9|11675.9|11674.8|11669.8|0
1729134900000|2024-10-17 03:15:00|11674.7|11669.7|11675.9|11670.9|11677.3|11672.3|11674.3|11669.3|0
1729135200000|2024-10-17 03:20:00|11676|11671|11674.2|11669.2|11677.3|11672.3|11673.1|11668.1|0
1729135500000|2024-10-17 03:25:00|11674.3|11669.3|11674.8|11669.8|11675.9|11670.9|11673|11668|0
1729135800000|2024-10-17 03:30:00|11674.7|11669.7|11671.7|11666.7|11675.1|11670.1|11670.5|11665.5|0
1729136100000|2024-10-17 03:35:00|11671.6|11666.6|11676|11671|11676.3|11671.3|11671.1|11666.1|0
1729136400000|2024-10-17 03:40:00|11676.1|11671.1|11673.7|11668.7|11676.7|11671.7|11673.3|11668.3|0
1729136700000|2024-10-17 03:45:00|11673.8|11668.8|11673.1|11668.1|11675|11670|11673.1|11668.1|0
1729137000000|2024-10-17 03:50:00|11673.3|11668.3|11672.8|11667.8|11674.8|11669.8|11671.8|11666.8|0
1729137300000|2024-10-17 03:55:00|11672.7|11667.7|11673.1|11668.1|11673.9|11668.9|11672|11667|0
1729137600000|2024-10-17 04:00:00|11673|11668|11672.6|11667.6|11674.2|11669.2|11672.3|11667.3|0
1729137900000|2024-10-17 04:05:00|11672.7|11667.7|11670.9|11665.9|11672.7|11667.7|11670.7|11665.7|0
1729138200000|2024-10-17 04:10:00|11671|11666|11671.1|11666.1|11671.6|11666.6|11668|11663|0
1729138500000|2024-10-17 04:15:00|11671|11666|11672.2|11667.2|11672.2|11667.2|11670.1|11665.1|0
1729138800000|2024-10-17 04:20:00|11672.1|11667.1|11670.7|11665.7|11673|11668|11670.2|11665.2|0
1729139100000|2024-10-17 04:25:00|11670.6|11665.6|11671.4|11666.4|11671.5|11666.5|11669.9|11664.9|0
1729139400000|2024-10-17 04:30:00|11671.5|11666.5|11671|11666|11672.2|11667.2|11669.1|11664.1|0
1729139700000|2024-10-17 04:35:00|11671.1|11666.1|11670.2|11665.2|11671.8|11666.8|11669.6|11664.6|0
1729140000000|2024-10-17 04:40:00|11670.1|11665.1|11671.9|11666.9|11672|11667|11669.6|11664.6|0
1729140300000|2024-10-17 04:45:00|11672|11667|11672|11667|11674.1|11669.1|11671.9|11666.9|0
1729140600000|2024-10-17 04:50:00|11671.9|11666.9|11671.4|11666.4|11671.9|11666.9|11669.3|11664.3|0
1729140900000|2024-10-17 04:55:00|11671.1|11666.1|11672.3|11667.3|11672.6|11667.6|11671|11666|0
1729141200000|2024-10-17 05:00:00|11672.4|11667.4|11672.9|11667.9|11674.2|11669.2|11670.9|11665.9|0
1729141500000|2024-10-17 05:05:00|11672.8|11667.8|11676.5|11671.5|11677.3|11672.3|11672.8|11667.8|0
1729141800000|2024-10-17 05:10:00|11676.8|11671.8|11677.6|11672.6|11677.7|11672.7|11674.8|11669.8|0
1729142100000|2024-10-17 05:15:00|11677.7|11672.7|11679.3|11674.3|11680.5|11675.5|11676.9|11671.9|0
1729142400000|2024-10-17 05:20:00|11679.4|11674.4|11679.4|11674.4|11682.2|11677.2|11678.5|11673.5|0
1729142700000|2024-10-17 05:25:00|11679.7|11674.7|11676|11671|11679.7|11674.7|11676|11671|0
1729143000000|2024-10-17 05:30:00|11676.1|11671.1|11691.2|11686.2|11691.6|11686.6|11675|11670|0
1729143300000|2024-10-17 05:35:00|11691.3|11686.3|11696.9|11691.9|11697|11692|11690.6|11685.6|0
1729143600000|2024-10-17 05:40:00|11696.7|11691.7|11695.6|11690.6|11696.7|11691.7|11692|11687|0
1729143900000|2024-10-17 05:45:00|11695.5|11690.5|11698.1|11693.1|11698.6|11693.6|11695.4|11690.4|0
1729144200000|2024-10-17 05:50:00|11698|11693|11697.7|11692.7|11699.6|11694.6|11694.8|11689.8|0
1729144500000|2024-10-17 05:55:00|11697.8|11692.8|11698.1|11693.1|11701.3|11696.3|11697.6|11692.6|0
1729144800000|2024-10-17 06:00:00|11698.5|11693.5|11698.9|11693.9|11703.1|11698.1|11697.2|11692.2|0
1729145100000|2024-10-17 06:05:00|11699|11694|11712.5|11707.5|11715.2|11710.2|11697.6|11692.6|0
1729145400000|2024-10-17 06:10:00|11712.4|11707.4|11721.2|11716.2|11723.5|11718.5|11712.4|11707.4|0
1729145700000|2024-10-17 06:15:00|11721.1|11716.1|11729|11724|11729.1|11724.1|11720|11715|0
1729146000000|2024-10-17 06:20:00|11728.9|11723.9|11729.3|11724.3|11742.3|11737.3|11726.7|11721.7|0
1729146300000|2024-10-17 06:25:00|11729.2|11724.2|11740.3|11735.3|11742|11737|11729.2|11724.2|0
1729146600000|2024-10-17 06:30:00|11740.4|11735.4|11746.4|11741.4|11751.7|11746.7|11740.4|11735.4|0
1729146900000|2024-10-17 06:35:00|11746.2|11741.2|11765.2|11760.2|11773.4|11768.4|11745.8|11740.8|0
1729147200000|2024-10-17 06:40:00|11765.1|11760.1|11753.8|11748.8|11770.7|11765.7|11753.2|11748.2|0
1729147500000|2024-10-17 06:45:00|11754|11749|11761.5|11756.5|11764.4|11759.4|11750.7|11745.7|0
1729147800000|2024-10-17 06:50:00|11761.6|11756.6|11754.1|11749.1|11765.4|11760.4|11753.7|11748.7|0
1729148100000|2024-10-17 06:55:00|11753.6|11748.6|11749.6|11744.6|11756.9|11751.9|11742.6|11737.6|0
1729148400000|2024-10-17 07:00:00|11749.3|11744.3|11747.6|11742.6|11759.6|11754.6|11744.9|11739.9|0
1729148700000|2024-10-17 07:05:00|11747.7|11742.7|11741.9|11736.9|11750|11745|11739.3|11734.3|0
1729149000000|2024-10-17 07:10:00|11742.4|11737.4|11738.3|11733.3|11747.7|11742.7|11738.1|11733.1|0
1729149300000|2024-10-17 07:15:00|11738.2|11733.2|11740.6|11735.6|11746.5|11741.5|11736.7|11731.7|0
1729149600000|2024-10-17 07:20:00|11742.3|11737.3|11734.1|11729.1|11744.4|11739.4|11734.1|11729.1|0
1729149900000|2024-10-17 07:25:00|11734|11729|11747.8|11742.8|11749.8|11744.8|11733.9|11728.9|0
1729150200000|2024-10-17 07:30:00|11748.2|11743.2|11755.1|11750.1|11759.6|11754.6|11748.1|11743.1|0
1729150500000|2024-10-17 07:35:00|11755.2|11750.2|11761.8|11756.8|11761.9|11756.9|11755.2|11750.2|0
1729150800000|2024-10-17 07:40:00|11762|11757|11756.3|11751.3|11762|11757|11753.1|11748.1|0
1729151100000|2024-10-17 07:45:00|11756.6|11751.6|11755.9|11750.9|11757.4|11752.4|11750.4|11745.4|0
1729151400000|2024-10-17 07:50:00|11756.2|11751.2|11755.5|11750.5|11758.4|11753.4|11753.2|11748.2|0
1729151700000|2024-10-17 07:55:00|11755.2|11750.2|11757.7|11752.7|11759|11754|11752.1|11747.1|0
1729152000000|2024-10-17 08:00:00|11757.6|11752.6|11776.2|11773.2|11778.9|11775.9|11756.1|11751.1|0
1729152300000|2024-10-17 08:05:00|11776|11773|11773.3|11770.3|11779.2|11776.2|11771.9|11768.9|0
1729152600000|2024-10-17 08:10:00|11773.4|11770.4|11779|11776|11779.3|11776.3|11772.8|11769.8|0
1729152900000|2024-10-17 08:15:00|11778.8|11775.8|11776.7|11773.7|11779|11776|11775.4|11772.4|0
1729153200000|2024-10-17 08:20:00|11776.6|11773.6|11778.4|11775.4|11781.1|11778.1|11776.3|11773.3|0
1729153500000|2024-10-17 08:25:00|11778.5|11775.5|11780.5|11777.5|11781|11778|11778.2|11775.2|0
1729153800000|2024-10-17 08:30:00|11780.4|11777.4|11784.7|11781.7|11794|11791|11780.1|11777.1|0
1729154100000|2024-10-17 08:35:00|11784.6|11781.6|11793.5|11790.5|11794.5|11791.5|11784.6|11781.6|0
1729154400000|2024-10-17 08:40:00|11793.6|11790.6|11796.1|11793.1|11796.2|11793.2|11793.5|11790.5|0
1729154700000|2024-10-17 08:45:00|11795.4|11792.4|11800.2|11797.2|11800.5|11797.5|11795|11792|0
1729155000000|2024-10-17 08:50:00|11800.3|11797.3|11804.8|11801.8|11804.8|11801.8|11799.3|11796.3|0
1729155300000|2024-10-17 08:55:00|11804.9|11801.9|11799.7|11796.7|11805.8|11802.8|11796|11793|0
1729155600000|2024-10-17 09:00:00|11800.1|11797.1|11801.6|11798.6|11803|11800|11800.1|11797.1|0
1729155900000|2024-10-17 09:05:00|11801.7|11798.7|11801.7|11798.7|11804.4|11801.4|11800.9|11797.9|0
1729156200000|2024-10-17 09:10:00|11801.8|11798.8|11802|11799|11805.1|11802.1|11798.9|11795.9|0
1729156500000|2024-10-17 09:15:00|11802.1|11799.1|11802.6|11799.6|11804.3|11801.3|11800.6|11797.6|0
1729156800000|2024-10-17 09:20:00|11802.7|11799.7|11801.8|11798.8|11804.4|11801.4|11799.9|11796.9|0
1729157100000|2024-10-17 09:25:00|11801.9|11798.9|11799.7|11796.7|11802.7|11799.7|11799.6|11796.6|0
1729157400000|2024-10-17 09:30:00|11799.8|11796.8|11791|11788|11799.8|11796.8|11791|11788|0
1729157700000|2024-10-17 09:35:00|11791.9|11788.9|11801.7|11798.7|11801.7|11798.7|11791.9|11788.9|0
1729158000000|2024-10-17 09:40:00|11801.9|11798.9|11800.3|11797.3|11804.7|11801.7|11798.9|11795.9|0
1729158300000|2024-10-17 09:45:00|11801.1|11798.1|11800|11797|11801.4|11798.4|11799.2|11796.2|0
1729158600000|2024-10-17 09:50:00|11800.2|11797.2|11806|11803|11806|11803|11799.9|11796.9|0
1729158900000|2024-10-17 09:55:00|11805.8|11802.8|11805.8|11802.8|11806.9|11803.9|11804.3|11801.3|0
1729159200000|2024-10-17 10:00:00|11806.1|11803.1|11807|11804|11807.5|11804.5|11804.1|11801.1|0
1729159500000|2024-10-17 10:05:00|11806.9|11803.9|11808.8|11805.8|11808.9|11805.9|11806.4|11803.4|0
1729159800000|2024-10-17 10:10:00|11808.5|11805.5|11811|11808|11812.6|11809.6|11808.5|11805.5|0
1729160100000|2024-10-17 10:15:00|11811.1|11808.1|11813.4|11810.4|11814.7|11811.7|11810.9|11807.9|0
1729160400000|2024-10-17 10:20:00|11813.2|11810.2|11813.6|11810.6|11814.8|11811.8|11812.6|11809.6|0
1729160700000|2024-10-17 10:25:00|11813.7|11810.7|11810.8|11807.8|11814.4|11811.4|11809.6|11806.6|0
1729161000000|2024-10-17 10:30:00|11811.5|11808.5|11806.1|11803.1|11811.8|11808.8|11805.9|11802.9|0
1729161300000|2024-10-17 10:35:00|11805.9|11802.9|11808.3|11805.3|11808.3|11805.3|11805.3|11802.3|0
1729161600000|2024-10-17 10:40:00|11809.2|11806.2|11812.3|11809.3|11815.8|11812.8|11809.2|11806.2|0
1729161900000|2024-10-17 10:45:00|11812.4|11809.4|11815|11812|11816.6|11813.6|11812.2|11809.2|0
1729162200000|2024-10-17 10:50:00|11814.9|11811.9|11822.4|11819.4|11822.4|11819.4|11814.8|11811.8|0
1729162500000|2024-10-17 10:55:00|11822.1|11819.1|11823.5|11820.5|11825.2|11822.2|11821.2|11818.2|0
1729162800000|2024-10-17 11:00:00|11823|11820|11807.8|11804.8|11823|11820|11806.8|11803.8|0
1729163100000|2024-10-17 11:05:00|11807.7|11804.7|11807.3|11804.3|11810.6|11807.6|11805.5|11802.5|0
1729163400000|2024-10-17 11:10:00|11808.1|11805.1|11808.9|11805.9|11809.2|11806.2|11805.8|11802.8|0
1729163700000|2024-10-17 11:15:00|11808.7|11805.7|11808.6|11805.6|11810.7|11807.7|11806.7|11803.7|0
1729164000000|2024-10-17 11:20:00|11808.5|11805.5|11805.6|11802.6|11809.5|11806.5|11803.6|11800.6|0
1729164300000|2024-10-17 11:25:00|11805.3|11802.3|11804.5|11801.5|11805.4|11802.4|11802.6|11799.6|0
1729164600000|2024-10-17 11:30:00|11803.8|11800.8|11807.8|11804.8|11807.8|11804.8|11802.8|11799.8|0
1729164900000|2024-10-17 11:35:00|11807.7|11804.7|11808.8|11805.8|11809|11806|11805.8|11802.8|0
1729165200000|2024-10-17 11:40:00|11808.7|11805.7|11806.2|11803.2|11809.1|11806.1|11805.9|11802.9|0
1729165500000|2024-10-17 11:45:00|11806.3|11803.3|11807.2|11804.2|11807.8|11804.8|11805.9|11802.9|0
1729165800000|2024-10-17 11:50:00|11807.3|11804.3|11807.5|11804.5|11808.3|11805.3|11806.4|11803.4|0
1729166100000|2024-10-17 11:55:00|11808|11805|11808.1|11805.1|11808.6|11805.6|11807|11804|0
1729166400000|2024-10-17 12:00:00|11807.9|11804.9|11811.5|11808.5|11812.6|11809.6|11806.4|11803.4|0
1729166700000|2024-10-17 12:05:00|11811.1|11808.1|11809.1|11806.1|11811.6|11808.6|11806.5|11803.5|0
1729167000000|2024-10-17 12:10:00|11809.2|11806.2|11808.5|11805.5|11809.2|11806.2|11805.8|11802.8|0
1729167300000|2024-10-17 12:15:00|11808.1|11805.1|11809.7|11806.7|11810.3|11807.3|11807.4|11804.4|0
1729167600000|2024-10-17 12:20:00|11809.8|11806.8|11806.7|11803.7|11809.9|11806.9|11806.2|11803.2|0
1729167900000|2024-10-17 12:25:00|11806.8|11803.8|11803.5|11800.5|11806.9|11803.9|11802.5|11799.5|0
1729168200000|2024-10-17 12:30:00|11803.3|11800.3|11812.8|11809.8|11814.5|11811.5|11803.3|11800.3|0
1729168500000|2024-10-17 12:35:00|11813|11810|11818.2|11815.2|11820.6|11817.6|11810.8|11807.8|0
1729168800000|2024-10-17 12:40:00|11818.3|11815.3|11808.8|11805.8|11818.7|11815.7|11808.8|11805.8|0
1729169100000|2024-10-17 12:45:00|11808.9|11805.9|11812.1|11809.1|11812.6|11809.6|11806.9|11803.9|0
1729169400000|2024-10-17 12:50:00|11812.2|11809.2|11815.7|11812.7|11817.5|11814.5|11812.2|11809.2|0
1729169700000|2024-10-17 12:55:00|11815.8|11812.8|11820.7|11817.7|11821.4|11818.4|11815|11812|0
1729170000000|2024-10-17 13:00:00|11820.9|11817.9|11826.6|11823.6|11830|11827|11819.7|11816.7|0
1729170300000|2024-10-17 13:05:00|11826.8|11823.8|11835.6|11832.6|11837.1|11834.1|11826.5|11823.5|0
1729170600000|2024-10-17 13:10:00|11835.4|11832.4|11827|11824|11835.4|11832.4|11827|11824|0
1729170900000|2024-10-17 13:15:00|11827.5|11824.5|11833.1|11830.1|11833.9|11830.9|11827.4|11824.4|0
1729171200000|2024-10-17 13:20:00|11833.3|11830.3|11828.3|11825.3|11833.3|11830.3|11826.9|11823.9|0
1729171500000|2024-10-17 13:25:00|11827.2|11824.2|11823.4|11820.4|11835.7|11832.7|11818.7|11815.7|0
1729171800000|2024-10-17 13:30:00|11825.5|11822.5|11757.1|11755.3|11832.9|11829.9|11750.5|11748.7|0
1729172100000|2024-10-17 13:35:00|11755.7|11753.9|11730.6|11728.8|11755.7|11753.9|11709.7|11707.9|0
1729172400000|2024-10-17 13:40:00|11727.6|11725.8|11736.4|11734.6|11748.8|11747|11725.1|11723.3|0
1729172700000|2024-10-17 13:45:00|11736.7|11734.9|11764.8|11763|11769.4|11767.6|11735.4|11733.6|0
1729173000000|2024-10-17 13:50:00|11764.1|11762.3|11769.6|11767.8|11783.5|11781.7|11762.5|11760.7|0
1729173300000|2024-10-17 13:55:00|11769.5|11767.7|11725.9|11724.1|11773.4|11771.6|11721.6|11719.8|0
1729173600000|2024-10-17 14:00:00|11730.4|11728.6|11701.6|11699.8|11740.7|11738.9|11681.6|11679.8|0
1729173900000|2024-10-17 14:05:00|11701.1|11699.3|11690.7|11688.9|11718.8|11717|11690|11688.2|0
1729174200000|2024-10-17 14:10:00|11691|11689.2|11718.2|11716.4|11718.3|11716.5|11685.8|11684|0
1729174500000|2024-10-17 14:15:00|11718|11716.2|11730.4|11728.6|11732.6|11730.8|11711.5|11709.7|0
1729174800000|2024-10-17 14:20:00|11730.9|11729.1|11751.3|11749.5|11756.4|11754.6|11727.8|11726|0
1729175100000|2024-10-17 14:25:00|11751.4|11749.6|11744.4|11742.6|11757.4|11755.6|11718.2|11716.4|0
1729175400000|2024-10-17 14:30:00|11744.3|11742.5|11746|11744.2|11753.8|11752|11736.1|11734.3|0
1729175700000|2024-10-17 14:35:00|11746.1|11744.3|11730.9|11729.1|11748.4|11746.6|11721.3|11719.5|0
1729176000000|2024-10-17 14:40:00|11730.8|11729|11724.2|11722.4|11749.4|11747.6|11709.4|11707.6|0
1729176300000|2024-10-17 14:45:00|11723.7|11721.9|11715.8|11714|11729.2|11727.4|11710.7|11708.9|0
1729176600000|2024-10-17 14:50:00|11716.4|11714.6|11716.7|11714.9|11719|11717.2|11699.8|11698|0
1729176900000|2024-10-17 14:55:00|11717|11715.2|11712.5|11710.7|11724.9|11723.1|11710.7|11708.9|0
1729177200000|2024-10-17 15:00:00|11712.8|11711|11698.4|11696.6|11718.6|11716.8|11698.4|11696.6|0
1729177500000|2024-10-17 15:05:00|11697|11695.2|11730.1|11728.3|11731.4|11729.6|11696.3|11694.5|0
1729177800000|2024-10-17 15:10:00|11729.9|11728.1|11746.3|11744.5|11746.7|11744.9|11726.4|11724.6|0
1729178100000|2024-10-17 15:15:00|11746.7|11744.9|11733.9|11732.1|11750.8|11749|11732.4|11730.6|0
1729178400000|2024-10-17 15:20:00|11733.5|11731.7|11742.6|11740.8|11742.9|11741.1|11730.3|11728.5|0
1729178700000|2024-10-17 15:25:00|11741.8|11740|11757.8|11756|11759.4|11757.6|11741.8|11740|0
1729179000000|2024-10-17 15:30:00|11758.5|11756.7|11766.5|11764.7|11766.6|11764.8|11751.7|11749.9|0
1729179300000|2024-10-17 15:35:00|11767.1|11765.3|11775.3|11773.5|11778.6|11776.8|11759.4|11757.6|0
1729179600000|2024-10-17 15:40:00|11775.5|11773.7|11774.9|11773.1|11779.1|11777.3|11770.9|11769.1|0
1729179900000|2024-10-17 15:45:00|11775.1|11773.3|11780.2|11778.4|11780.3|11778.5|11772|11770.2|0
1729180200000|2024-10-17 15:50:00|11779.4|11777.6|11785.2|11783.4|11790.7|11788.9|11779.4|11777.6|0
1729180500000|2024-10-17 15:55:00|11784.6|11782.8|11812.8|11811|11813.4|11811.6|11784.6|11782.8|0
1729180800000|2024-10-17 16:00:00|11812.9|11811.1|11806.4|11804.6|11821|11819.2|11804.2|11802.4|0
1729181100000|2024-10-17 16:05:00|11806.3|11804.5|11798|11796.2|11808.4|11806.6|11795.1|11793.3|0
1729181400000|2024-10-17 16:10:00|11797.4|11795.6|11794.2|11792.4|11800.3|11798.5|11787.1|11785.3|0
1729181700000|2024-10-17 16:15:00|11794.3|11792.5|11798.3|11796.5|11799.6|11797.8|11788.1|11786.3|0
1729182000000|2024-10-17 16:20:00|11798.1|11796.3|11793.6|11791.8|11800.8|11799|11789.8|11788|0
1729182300000|2024-10-17 16:25:00|11793.3|11791.5|11784.9|11783.1|11793.3|11791.5|11777.7|11775.9|0
1729182600000|2024-10-17 16:30:00|11784.3|11782.5|11769.1|11767.3|11784.4|11782.6|11763.2|11761.4|0
1729182900000|2024-10-17 16:35:00|11769.3|11767.5|11781|11779.2|11783.4|11781.6|11768|11766.2|0
1729183200000|2024-10-17 16:40:00|11780.7|11778.9|11792.4|11790.6|11792.9|11791.1|11780.7|11778.9|0
1729183500000|2024-10-17 16:45:00|11792|11790.2|11790.3|11788.5|11792.4|11790.6|11783.2|11781.4|0
1729183800000|2024-10-17 16:50:00|11790.7|11788.9|11788.6|11786.8|11792.9|11791.1|11784.1|11782.3|0
1729184100000|2024-10-17 16:55:00|11789.2|11787.4|11775.4|11773.6|11791|11789.2|11769|11767.2|0
1729184400000|2024-10-17 17:00:00|11776.5|11774.7|11791.4|11789.6|11794|11792.2|11770.9|11769.1|0
1729184700000|2024-10-17 17:05:00|11791.9|11790.1|11786.9|11785.1|11799.4|11797.6|11782.2|11780.4|0
1729185000000|2024-10-17 17:10:00|11786.7|11784.9|11789.4|11787.6|11789.4|11787.6|11777.6|11775.8|0
1729185300000|2024-10-17 17:15:00|11789|11787.2|11782.1|11780.3|11790.2|11788.4|11781.6|11779.8|0
1729185600000|2024-10-17 17:20:00|11781.8|11780|11781.1|11779.3|11785.2|11783.4|11779.6|11777.8|0
1729185900000|2024-10-17 17:25:00|11781.3|11779.5|11780.1|11778.3|11784.6|11782.8|11779.4|11777.6|0
1729186200000|2024-10-17 17:30:00|11780|11778.2|11779.5|11777.7|11784.9|11783.1|11777.8|11776|0
1729186500000|2024-10-17 17:35:00|11779.7|11777.9|11786.7|11784.9|11787.7|11785.9|11777.3|11775.5|0
1729186800000|2024-10-17 17:40:00|11786.5|11784.7|11796.4|11794.6|11796.4|11794.6|11786|11784.2|0
1729187100000|2024-10-17 17:45:00|11796.8|11795|11794.5|11792.7|11797.2|11795.4|11791.7|11789.9|0
1729187400000|2024-10-17 17:50:00|11794.8|11793|11787.8|11786|11797|11795.2|11784|11782.2|0
1729187700000|2024-10-17 17:55:00|11787.4|11785.6|11782.9|11781.1|11787.4|11785.6|11780.9|11779.1|0
1729188000000|2024-10-17 18:00:00|11783|11781.2|11762.8|11761|11785.2|11783.4|11762.3|11760.5|0
1729188300000|2024-10-17 18:05:00|11761.7|11759.9|11741.1|11739.3|11763.5|11761.7|11739.7|11737.9|0
1729188600000|2024-10-17 18:10:00|11740.3|11738.5|11753.9|11752.1|11754.6|11752.8|11735.8|11734|0
1729188900000|2024-10-17 18:15:00|11752.8|11751|11734.2|11732.4|11752.8|11751|11733.4|11731.6|0
1729189200000|2024-10-17 18:20:00|11734.5|11732.7|11723.7|11721.9|11735.5|11733.7|11718.2|11716.4|0
1729189500000|2024-10-17 18:25:00|11723.9|11722.1|11730.3|11728.5|11735.7|11733.9|11722.9|11721.1|0
1729189800000|2024-10-17 18:30:00|11730.5|11728.7|11718.1|11716.3|11730.5|11728.7|11716.5|11714.7|0
1729190100000|2024-10-17 18:35:00|11717.6|11715.8|11726.2|11724.4|11726.3|11724.5|11705.4|11703.6|0
1729190400000|2024-10-17 18:40:00|11725.6|11723.8|11725.9|11724.1|11728|11726.2|11717.9|11716.1|0
1729190700000|2024-10-17 18:45:00|11726.1|11724.3|11735.8|11734|11740|11738.2|11724.4|11722.6|0
1729191000000|2024-10-17 18:50:00|11736.2|11734.4|11747.2|11745.4|11749|11747.2|11736|11734.2|0
1729191300000|2024-10-17 18:55:00|11746.6|11744.8|11750.7|11748.9|11751.5|11749.7|11742.5|11740.7|0
1729191600000|2024-10-17 19:00:00|11750.4|11748.6|11732.8|11731|11752.4|11750.6|11732.3|11730.5|0
1729191900000|2024-10-17 19:05:00|11732.4|11730.6|11742.6|11740.8|11742.8|11741|11731.8|11730|0
1729192200000|2024-10-17 19:10:00|11743.2|11741.4|11747.7|11745.9|11749.4|11747.6|11741.1|11739.3|0
1729192500000|2024-10-17 19:15:00|11748.1|11746.3|11743.2|11741.4|11749.7|11747.9|11742.3|11740.5|0
1729192800000|2024-10-17 19:20:00|11742.3|11740.5|11733.1|11731.3|11743.3|11741.5|11729.8|11728|0
1729193100000|2024-10-17 19:25:00|11732.4|11730.6|11713.8|11712|11732.4|11730.6|11713.8|11712|0
1729193400000|2024-10-17 19:30:00|11714.5|11712.7|11716.8|11715|11718|11716.2|11707.9|11706.1|0
1729193700000|2024-10-17 19:35:00|11717.4|11715.6|11698.4|11696.6|11719.6|11717.8|11693.2|11691.4|0
1729194000000|2024-10-17 19:40:00|11698.8|11697|11710.2|11708.4|11712.3|11710.5|11698.2|11696.4|0
1729194300000|2024-10-17 19:45:00|11710.3|11708.5|11701|11699.2|11710.9|11709.1|11700.8|11699|0
1729194600000|2024-10-17 19:50:00|11693.6|11691.8|11703.8|11702|11706.2|11704.4|11690.2|11688.4|0
1729194900000|2024-10-17 19:55:00|11699.2|11697.4|11692.5|11690.7|11701.3|11699.5|11692|11690.2|0
1729195200000|2024-10-17 20:00:00|11721.7|11718.7|11723.6|11720.6|11750.4|11747.4|11692.4|11689.4|0
1729195500000|2024-10-17 20:05:00|11723.7|11720.7|11765.9|11762.9|11767.3|11764.3|11722.3|11719.3|0
1729195800000|2024-10-17 20:10:00|11766|11763|11778.8|11775.8|11793.2|11790.2|11764.9|11761.9|0
1729196100000|2024-10-17 20:15:00|11778.5|11775.5|11781.9|11778.9|11782.4|11779.4|11774|11771|0
1729196400000|2024-10-17 20:20:00|11782|11779|11780.1|11777.1|11783.6|11780.6|11776.3|11773.3|0
1729196700000|2024-10-17 20:25:00|11779.7|11776.7|11767.3|11764.3|11780.5|11777.5|11767.3|11764.3|0
1729197000000|2024-10-17 20:30:00|11767.2|11764.2|11771.8|11768.8|11776.7|11773.7|11767.2|11764.2|0
1729197300000|2024-10-17 20:35:00|11772.5|11769.5|11769.9|11766.9|11773.6|11770.6|11768.5|11765.5|0
1729197600000|2024-10-17 20:40:00|11769.8|11766.8|11767.1|11764.1|11770|11767|11765.3|11762.3|0
1729197900000|2024-10-17 20:45:00|11767.3|11764.3|11765.3|11762.3|11769|11766|11765.3|11762.3|0
1729198200000|2024-10-17 20:50:00|11765.1|11762.1|11766.4|11763.4|11768|11765|11763.8|11760.8|0
1729198500000|2024-10-17 20:55:00|11766.3|11763.3|11764.2|11761.2|11766.6|11763.6|11762.7|11759.7|0
1729198800000|2024-10-17 21:00:00|11764|11761|11774.2|11771.2|11774.4|11771.4|11763.4|11760.4|0
1729199100000|2024-10-17 21:05:00|11776|11773|11773.3|11770.3|11776.3|11773.3|11770.8|11767.8|0
1729199400000|2024-10-17 21:10:00|11773.4|11770.4|11773.9|11770.9|11775.7|11772.7|11771.4|11768.4|0
1729199700000|2024-10-17 21:15:00|11773.7|11770.7|11778.8|11775.8|11779.6|11776.6|11773.7|11770.7|0
1729200000000|2024-10-17 21:20:00|11778.7|11775.7|11783.2|11780.2|11785.2|11782.2|11778.4|11775.4|0
1729200300000|2024-10-17 21:25:00|11782.8|11779.8|11786.5|11783.5|11787.2|11784.2|11780.6|11777.6|0
1729200600000|2024-10-17 21:30:00|11786.2|11783.2|11781.8|11778.8|11786.2|11783.2|11781|11778|0
1729200900000|2024-10-17 21:35:00|11781.9|11778.9|11782.6|11779.6|11783.1|11780.1|11780.9|11777.9|0
1729201200000|2024-10-17 21:40:00|11782.7|11779.7|11783.4|11780.4|11784.3|11781.3|11782.7|11779.7|0
1729201500000|2024-10-17 21:45:00|11783.3|11780.3|11785.2|11782.2|11786.1|11783.1|11783.2|11780.2|0
1729201800000|2024-10-17 21:50:00|11785.4|11782.4|11785.9|11782.9|11786.7|11783.7|11785|11782|0
1729202100000|2024-10-17 21:55:00|11785.5|11782.5|11784.2|11781.2|11785.5|11782.5|11783.3|11780.3|0
1729202400000|2024-10-17 22:00:00|11784.1|11781.1|11780.8|11777.8|11784.7|11781.7|11780|11777|0
1729202700000|2024-10-17 22:05:00|11780.4|11777.4|11779.6|11776.6|11780.8|11777.8|11778.4|11775.4|0
1729203000000|2024-10-17 22:10:00|11779.7|11776.7|11781.1|11778.1|11781.6|11778.6|11779.7|11776.7|0
1729203300000|2024-10-17 22:15:00|11781.2|11778.2|11782.8|11779.8|11782.8|11779.8|11780.9|11777.9|0
1729203600000|2024-10-17 22:20:00|11782.9|11779.9|11784.9|11781.9|11785|11782|11782.7|11779.7|0
1729203900000|2024-10-17 22:25:00|11784.8|11781.8|11785.9|11782.9|11786.3|11783.3|11784.8|11781.8|0
1729204200000|2024-10-17 22:30:00|11786|11783|11787.5|11784.5|11788.1|11785.1|11785.9|11782.9|0
1729204500000|2024-10-17 22:35:00|11787.4|11784.4|11788|11785|11789.3|11786.3|11787.4|11784.4|0
1729204800000|2024-10-17 22:40:00|11788.1|11785.1|11788.6|11785.6|11789|11786|11788|11785|0
1729205100000|2024-10-17 22:45:00|11788.5|11785.5|11788.1|11785.1|11788.7|11785.7|11787.9|11784.9|0
1729205400000|2024-10-17 22:50:00|11788.2|11785.2|11789.2|11786.2|11789.6|11786.6|11788.1|11785.1|0
1729205700000|2024-10-17 22:55:00|11789.1|11786.1|11789.7|11786.7|11790.9|11787.9|11788.9|11785.9|0
1729206000000|2024-10-17 23:00:00|11789.6|11786.6|11787.8|11784.8|11790|11787|11786.9|11783.9|0
1729206300000|2024-10-17 23:05:00|11787.7|11784.7|11786.1|11783.1|11787.8|11784.8|11785.3|11782.3|0
1729206600000|2024-10-17 23:10:00|11786.2|11783.2|11786.5|11783.5|11787.2|11784.2|11786|11783|0
1729206900000|2024-10-17 23:15:00|11786.4|11783.4|11785.7|11782.7|11787|11784|11785.4|11782.4|0
1729207200000|2024-10-17 23:20:00|11785.8|11782.8|11787|11784|11787.6|11784.6|11785.7|11782.7|0
1729207500000|2024-10-17 23:25:00|11787.1|11784.1|11787.1|11784.1|11787.2|11784.2|11786.1|11783.1|0
1729207800000|2024-10-17 23:30:00|11787.2|11784.2|11788.4|11785.4|11788.4|11785.4|11787.2|11784.2|0
1729208100000|2024-10-17 23:35:00|11788.5|11785.5|11788.7|11785.7|11790|11787|11787.9|11784.9|0
1729208400000|2024-10-17 23:40:00|11788.6|11785.6|11789.4|11786.4|11789.6|11786.6|11788.1|11785.1|0
1729208700000|2024-10-17 23:45:00|11789.5|11786.5|11789.6|11786.6|11789.9|11786.9|11787.2|11784.2|0
1729209000000|2024-10-17 23:50:00|11789.7|11786.7|11792.3|11789.3|11792.5|11789.5|11788.9|11785.9|0
1729209300000|2024-10-17 23:55:00|11792.6|11789.6|11793.4|11788.4|11794.9|11791|11792.4|11788.4|0
1729209600000|2024-10-18 00:00:00|11793.3|11788.3|11790.3|11785.3|11793.9|11788.9|11787.2|11782.2|0
1729209900000|2024-10-18 00:05:00|11790.4|11785.4|11785.1|11780.1|11790.6|11785.6|11784|11779|0
1729210200000|2024-10-18 00:10:00|11785.2|11780.2|11789.1|11784.1|11789.6|11784.6|11783.5|11778.5|0
1729210500000|2024-10-18 00:15:00|11789.2|11784.2|11776.6|11771.6|11789.4|11784.4|11774.3|11769.3|0
1729210800000|2024-10-18 00:20:00|11776.1|11771.1|11772.7|11767.7|11777.8|11772.8|11770.1|11765.1|0
1729211100000|2024-10-18 00:25:00|11772.8|11767.8|11754.3|11749.3|11772.8|11767.8|11746.9|11741.9|0
1729211400000|2024-10-18 00:30:00|11754.2|11749.2|11759|11754|11761.2|11756.2|11744.5|11739.5|0
1729211700000|2024-10-18 00:35:00|11759.1|11754.1|11757.5|11752.5|11760.6|11755.6|11756.6|11751.6|0
1729212000000|2024-10-18 00:40:00|11757.6|11752.6|11762.9|11757.9|11763.4|11758.4|11757|11752|0
1729212300000|2024-10-18 00:45:00|11763|11758|11764.7|11759.7|11764.7|11759.7|11759.9|11754.9|0
1729212600000|2024-10-18 00:50:00|11764.8|11759.8|11767.1|11762.1|11768.4|11763.4|11764.7|11759.7|0
1729212900000|2024-10-18 00:55:00|11766.9|11761.9|11766.8|11761.8|11769.9|11764.9|11766.8|11761.8|0
1729213200000|2024-10-18 01:00:00|11766.4|11761.4|11763.7|11758.7|11769.1|11764.1|11761.5|11756.5|0
1729213500000|2024-10-18 01:05:00|11764.2|11759.2|11765.5|11760.5|11767.6|11762.6|11762.4|11757.4|0
1729213800000|2024-10-18 01:10:00|11765.6|11760.6|11764.5|11759.5|11766.4|11761.4|11761|11756|0
1729214100000|2024-10-18 01:15:00|11764.4|11759.4|11764.6|11759.6|11766.7|11761.7|11763.9|11758.9|0
1729214400000|2024-10-18 01:20:00|11764.7|11759.7|11765|11760|11767.5|11762.5|11763.2|11758.2|0
1729214700000|2024-10-18 01:25:00|11764.9|11759.9|11768.6|11763.6|11769.2|11764.2|11763.2|11758.2|0
1729215000000|2024-10-18 01:30:00|11769.2|11764.2|11766.3|11761.3|11771.6|11766.6|11765.3|11760.3|0
1729215300000|2024-10-18 01:35:00|11766.1|11761.1|11770|11765|11771.3|11766.3|11764|11759|0
1729215600000|2024-10-18 01:40:00|11769.7|11764.7|11778.9|11773.9|11779.9|11774.9|11769.7|11764.7|0
1729215900000|2024-10-18 01:45:00|11779|11774|11780.2|11775.2|11780.5|11775.5|11776.8|11771.8|0
1729216200000|2024-10-18 01:50:00|11779.9|11774.9|11778.7|11773.7|11780.3|11775.3|11776.8|11771.8|0
1729216500000|2024-10-18 01:55:00|11778.8|11773.8|11777.4|11772.4|11779.5|11774.5|11776.8|11771.8|0
1729216800000|2024-10-18 02:00:00|11777.5|11772.5|11773.2|11768.2|11781.4|11776.4|11772.7|11767.7|0
1729217100000|2024-10-18 02:05:00|11773.3|11768.3|11775.7|11770.7|11776|11771|11769.7|11764.7|0
1729217400000|2024-10-18 02:10:00|11775.9|11770.9|11773|11768|11776.9|11771.9|11771.7|11766.7|0
1729217700000|2024-10-18 02:15:00|11773.1|11768.1|11771.6|11766.6|11774.4|11769.4|11770.8|11765.8|0
1729218000000|2024-10-18 02:20:00|11771.7|11766.7|11774.2|11769.2|11774.6|11769.6|11770.3|11765.3|0
1729218300000|2024-10-18 02:25:00|11774.9|11769.9|11775.3|11770.3|11776.2|11771.2|11771.4|11766.4|0
1729218600000|2024-10-18 02:30:00|11775.4|11770.4|11781.8|11776.8|11782.9|11777.9|11775.4|11770.4|0
1729218900000|2024-10-18 02:35:00|11782.1|11777.1|11783.6|11778.6|11783.9|11778.9|11780.7|11775.7|0
1729219200000|2024-10-18 02:40:00|11783.5|11778.5|11780.5|11775.5|11784.6|11779.6|11779.8|11774.8|0
1729219500000|2024-10-18 02:45:00|11781.1|11776.1|11776.7|11771.7|11782.8|11777.8|11776.4|11771.4|0
1729219800000|2024-10-18 02:50:00|11776.8|11771.8|11776.1|11771.1|11778.3|11773.3|11774.5|11769.5|0
1729220100000|2024-10-18 02:55:00|11776|11771|11776.4|11771.4|11778.4|11773.4|11775.1|11770.1|0
1729220400000|2024-10-18 03:00:00|11776.2|11771.2|11780.4|11775.4|11781|11776|11775.4|11770.4|0
1729220700000|2024-10-18 03:05:00|11780.3|11775.3|11778.9|11773.9|11781|11776|11778.7|11773.7|0
1729221000000|2024-10-18 03:10:00|11778.8|11773.8|11775.3|11770.3|11778.9|11773.9|11775|11770|0
1729221300000|2024-10-18 03:15:00|11775.4|11770.4|11774.5|11769.5|11775.6|11770.6|11770.8|11765.8|0
1729221600000|2024-10-18 03:20:00|11774.3|11769.3|11774.3|11769.3|11776.2|11771.2|11772.8|11767.8|0
1729221900000|2024-10-18 03:25:00|11773.9|11768.9|11775.3|11770.3|11776.7|11771.7|11773.5|11768.5|0
1729222200000|2024-10-18 03:30:00|11775.2|11770.2|11774.6|11769.6|11776.2|11771.2|11773.4|11768.4|0
1729222500000|2024-10-18 03:35:00|11774.5|11769.5|11770.3|11765.3|11775.4|11770.4|11770.2|11765.2|0
1729222800000|2024-10-18 03:40:00|11770.2|11765.2|11771.2|11766.2|11772.3|11767.3|11769.8|11764.8|0
1729223100000|2024-10-18 03:45:00|11771.1|11766.1|11772.3|11767.3|11772.3|11767.3|11769.2|11764.2|0
1729223400000|2024-10-18 03:50:00|11772.2|11767.2|11764.9|11759.9|11772.7|11767.7|11764.9|11759.9|0
1729223700000|2024-10-18 03:55:00|11764.7|11759.7|11767.8|11762.8|11769|11764|11762.5|11757.5|0
1729224000000|2024-10-18 04:00:00|11767.7|11762.7|11766.8|11761.8|11768|11763|11765.6|11760.6|0
1729224300000|2024-10-18 04:05:00|11766.7|11761.7|11768|11763|11770.2|11765.2|11766.6|11761.6|0
1729224600000|2024-10-18 04:10:00|11767.6|11762.6|11768.8|11763.8|11769.8|11764.8|11767.2|11762.2|0
1729224900000|2024-10-18 04:15:00|11768.3|11763.3|11771.2|11766.2|11772.4|11767.4|11767.1|11762.1|0
1729225200000|2024-10-18 04:20:00|11771.3|11766.3|11774.8|11769.8|11775.8|11770.8|11771.3|11766.3|0
1729225500000|2024-10-18 04:25:00|11774.9|11769.9|11770.9|11765.9|11775|11770|11770|11765|0
1729225800000|2024-10-18 04:30:00|11771.2|11766.2|11774.8|11769.8|11775|11770|11771.2|11766.2|0
1729226100000|2024-10-18 04:35:00|11774.9|11769.9|11774.6|11769.6|11776.8|11771.8|11772.8|11767.8|0
1729226400000|2024-10-18 04:40:00|11774.5|11769.5|11775.1|11770.1|11776.6|11771.6|11774.5|11769.5|0
1729226700000|2024-10-18 04:45:00|11775.2|11770.2|11775.7|11770.7|11776.3|11771.3|11773.5|11768.5|0
1729227000000|2024-10-18 04:50:00|11776.1|11771.1|11775.7|11770.7|11777.9|11772.9|11775.2|11770.2|0
1729227300000|2024-10-18 04:55:00|11775.6|11770.6|11774.2|11769.2|11775.7|11770.7|11770.8|11765.8|0
1729227600000|2024-10-18 05:00:00|11774.3|11769.3|11772.9|11767.9|11777.4|11772.4|11771.8|11766.8|0
1729227900000|2024-10-18 05:05:00|11773.3|11768.3|11775.4|11770.4|11776.6|11771.6|11772.2|11767.2|0
1729228200000|2024-10-18 05:10:00|11775.5|11770.5|11780.4|11775.4|11780.5|11775.5|11775.3|11770.3|0
1729228500000|2024-10-18 05:15:00|11780.5|11775.5|11780.8|11775.8|11782.9|11777.9|11778.7|11773.7|0
1729228800000|2024-10-18 05:20:00|11780.7|11775.7|11777.2|11772.2|11781.6|11776.6|11777|11772|0
1729229100000|2024-10-18 05:25:00|11777.1|11772.1|11777.3|11772.3|11780.7|11775.7|11777.1|11772.1|0
1729229400000|2024-10-18 05:30:00|11778.1|11773.1|11782.7|11777.7|11783.3|11778.3|11778.1|11773.1|0
1729229700000|2024-10-18 05:35:00|11782.6|11777.6|11783.3|11778.3|11784.6|11779.6|11781.5|11776.5|0
1729230000000|2024-10-18 05:40:00|11783.1|11778.1|11784|11779|11784.3|11779.3|11781.8|11776.8|0
1729230300000|2024-10-18 05:45:00|11783.9|11778.9|11782.5|11777.5|11784.9|11779.9|11781.7|11776.7|0
1729230600000|2024-10-18 05:50:00|11782.4|11777.4|11789.2|11784.2|11789.2|11784.2|11781.6|11776.6|0
1729230900000|2024-10-18 05:55:00|11789.1|11784.1|11791.3|11786.3|11792.7|11787.7|11787.9|11782.9|0
1729231200000|2024-10-18 06:00:00|11791.4|11786.4|11788.9|11783.9|11793|11788|11787.2|11782.2|0
1729231500000|2024-10-18 06:05:00|11788.8|11783.8|11793.6|11788.6|11793.9|11788.9|11788.2|11783.2|0
1729231800000|2024-10-18 06:10:00|11793.7|11788.7|11793.6|11788.6|11795.5|11790.5|11791.1|11786.1|0
1729232100000|2024-10-18 06:15:00|11793.5|11788.5|11795.9|11790.9|11795.9|11790.9|11792.9|11787.9|0
1729232400000|2024-10-18 06:20:00|11795.8|11790.8|11795.1|11790.1|11796.4|11791.4|11793.1|11788.1|0
1729232700000|2024-10-18 06:25:00|11795.2|11790.2|11795|11790|11795.9|11790.9|11793.3|11788.3|0
1729233000000|2024-10-18 06:30:00|11795.6|11790.6|11798.5|11793.5|11798.5|11793.5|11794.3|11789.3|0
1729233300000|2024-10-18 06:35:00|11798.6|11793.6|11805.1|11800.1|11805.3|11800.3|11798.2|11793.2|0
1729233600000|2024-10-18 06:40:00|11805.2|11800.2|11800.7|11795.7|11806|11801|11799|11794|0
1729233900000|2024-10-18 06:45:00|11800.6|11795.6|11800|11795|11802.5|11797.5|11798.3|11793.3|0
1729234200000|2024-10-18 06:50:00|11799.9|11794.9|11804.1|11799.1|11804.7|11799.7|11798.5|11793.5|0
1729234500000|2024-10-18 06:55:00|11804|11799|11805.7|11800.7|11806.5|11801.5|11803.1|11798.1|0
1729234800000|2024-10-18 07:00:00|11805.9|11800.9|11806.9|11801.9|11809.3|11804.3|11805|11800|0
1729235100000|2024-10-18 07:05:00|11807.6|11802.6|11807|11802|11808.2|11803.2|11802.9|11797.9|0
1729235400000|2024-10-18 07:10:00|11807.1|11802.1|11807.8|11802.8|11808.5|11803.5|11801.5|11796.5|0
1729235700000|2024-10-18 07:15:00|11807.7|11802.7|11807.2|11802.2|11809.3|11804.3|11806.3|11801.3|0
1729236000000|2024-10-18 07:20:00|11806.9|11801.9|11805.9|11800.9|11807.7|11802.7|11801.8|11796.8|0
1729236300000|2024-10-18 07:25:00|11806.2|11801.2|11808.3|11803.3|11809.4|11804.4|11806.1|11801.1|0
1729236600000|2024-10-18 07:30:00|11808.4|11803.4|11808.7|11803.7|11810.3|11805.3|11806.5|11801.5|0
1729236900000|2024-10-18 07:35:00|11809.1|11804.1|11809.6|11804.6|11809.6|11804.6|11807.7|11802.7|0
1729237200000|2024-10-18 07:40:00|11809.9|11804.9|11809.8|11804.8|11813|11808|11808.1|11803.1|0
1729237500000|2024-10-18 07:45:00|11809.9|11804.9|11808.3|11803.3|11809.9|11804.9|11803.7|11798.7|0
1729237800000|2024-10-18 07:50:00|11808.6|11803.6|11815|11810|11815.5|11810.5|11807.7|11802.7|0
1729238100000|2024-10-18 07:55:00|11814.8|11809.8|11820.4|11815.4|11821.2|11816.2|11813.1|11808.1|0
1729238400000|2024-10-18 08:00:00|11821|11816|11830.5|11827.5|11832.8|11829.8|11816.2|11813.2|0
1729238700000|2024-10-18 08:05:00|11830.4|11827.4|11837.5|11834.5|11838.4|11835.4|11828.4|11825.4|0
1729239000000|2024-10-18 08:10:00|11837.8|11834.8|11836.6|11833.6|11843.6|11840.6|11834.9|11831.9|0
1729239300000|2024-10-18 08:15:00|11836.5|11833.5|11841.8|11838.8|11843.3|11840.3|11836.5|11833.5|0
1729239600000|2024-10-18 08:20:00|11842|11839|11835.6|11832.6|11842|11839|11834.8|11831.8|0
1729239900000|2024-10-18 08:25:00|11835.7|11832.7|11836.5|11833.5|11837.8|11834.8|11832.9|11829.9|0
1729240200000|2024-10-18 08:30:00|11836.1|11833.1|11836.8|11833.8|11839|11836|11835.1|11832.1|0
1729240500000|2024-10-18 08:35:00|11836.7|11833.7|11833.8|11830.8|11837.1|11834.1|11831.3|11828.3|0
1729240800000|2024-10-18 08:40:00|11833.6|11830.6|11836.1|11833.1|11836.6|11833.6|11833|11830|0
1729241100000|2024-10-18 08:45:00|11836|11833|11838.7|11835.7|11839.7|11836.7|11836|11833|0
1729241400000|2024-10-18 08:50:00|11838.8|11835.8|11838.1|11835.1|11841.4|11838.4|11837.3|11834.3|0
1729241700000|2024-10-18 08:55:00|11838.3|11835.3|11839.4|11836.4|11840.1|11837.1|11838.2|11835.2|0
1729242000000|2024-10-18 09:00:00|11839.5|11836.5|11841.4|11838.4|11843.7|11840.7|11838.8|11835.8|0
1729242300000|2024-10-18 09:05:00|11841.3|11838.3|11841.1|11838.1|11841.6|11838.6|11838.6|11835.6|0
1729242600000|2024-10-18 09:10:00|11841|11838|11845.5|11842.5|11846.2|11843.2|11840.3|11837.3|0
1729242900000|2024-10-18 09:15:00|11845.6|11842.6|11840.5|11837.5|11846.8|11843.8|11837.7|11834.7|0
1729243200000|2024-10-18 09:20:00|11837.5|11834.5|11841.9|11838.9|11843.1|11840.1|11837.5|11834.5|0
1729243500000|2024-10-18 09:25:00|11842|11839|11842.3|11839.3|11842.8|11839.8|11840.6|11837.6|0
1729243800000|2024-10-18 09:30:00|11842.2|11839.2|11838|11835|11842.3|11839.3|11835.3|11832.3|0
1729244100000|2024-10-18 09:35:00|11838.1|11835.1|11839.3|11836.3|11840|11837|11838.1|11835.1|0
1729244400000|2024-10-18 09:40:00|11839.1|11836.1|11839.8|11836.8|11843.7|11840.7|11838.8|11835.8|0
1729244700000|2024-10-18 09:45:00|11839.7|11836.7|11839.8|11836.8|11840.7|11837.7|11838.4|11835.4|0
1729245000000|2024-10-18 09:50:00|11839.7|11836.7|11834.8|11831.8|11840.3|11837.3|11833.7|11830.7|0
1729245300000|2024-10-18 09:55:00|11834.7|11831.7|11833.9|11830.9|11835.2|11832.2|11833.1|11830.1|0
1729245600000|2024-10-18 10:00:00|11834|11831|11835|11832|11835.7|11832.7|11833.9|11830.9|0
1729245900000|2024-10-18 10:05:00|11834.9|11831.9|11834.4|11831.4|11836.5|11833.5|11832.8|11829.8|0
1729246200000|2024-10-18 10:10:00|11834.3|11831.3|11830.1|11827.1|11834.4|11831.4|11829.4|11826.4|0
1729246500000|2024-10-18 10:15:00|11830.3|11827.3|11830.5|11827.5|11832|11829|11829.2|11826.2|0
1729246800000|2024-10-18 10:20:00|11830.6|11827.6|11830.7|11827.7|11831.1|11828.1|11829.2|11826.2|0
1729247100000|2024-10-18 10:25:00|11830.6|11827.6|11841.3|11838.3|11841.8|11838.8|11830.5|11827.5|0
1729247400000|2024-10-18 10:30:00|11841.4|11838.4|11844.7|11841.7|11844.8|11841.8|11841.4|11838.4|0
1729247700000|2024-10-18 10:35:00|11844.8|11841.8|11844.1|11841.1|11845.1|11842.1|11843.2|11840.2|0
1729248000000|2024-10-18 10:40:00|11844.3|11841.3|11845.4|11842.4|11846.2|11843.2|11843.8|11840.8|0
1729248300000|2024-10-18 10:45:00|11845.2|11842.2|11846.8|11843.8|11847.7|11844.7|11843.6|11840.6|0
1729248600000|2024-10-18 10:50:00|11846.6|11843.6|11843.1|11840.1|11846.8|11843.8|11842.3|11839.3|0
1729248900000|2024-10-18 10:55:00|11842.8|11839.8|11845.3|11842.3|11846.2|11843.2|11841.6|11838.6|0
1729249200000|2024-10-18 11:00:00|11841.4|11838.4|11849.3|11846.3|11849.7|11846.7|11837.9|11834.9|0
1729249500000|2024-10-18 11:05:00|11849.4|11846.4|11844|11841|11849.5|11846.5|11841.9|11838.9|0
1729249800000|2024-10-18 11:10:00|11844.6|11841.6|11847|11844|11847|11844|11843.1|11840.1|0
1729250100000|2024-10-18 11:15:00|11846.7|11843.7|11848.7|11845.7|11849.2|11846.2|11844.8|11841.8|0
1729250400000|2024-10-18 11:20:00|11848.3|11845.3|11849.7|11846.7|11850.6|11847.6|11846|11843|0
1729250700000|2024-10-18 11:25:00|11849.9|11846.9|11857.1|11854.1|11857.6|11854.6|11849.9|11846.9|0
1729251000000|2024-10-18 11:30:00|11856.5|11853.5|11858.5|11855.5|11858.5|11855.5|11855.8|11852.8|0
1729251300000|2024-10-18 11:35:00|11858.6|11855.6|11860.8|11857.8|11861.9|11858.9|11857.7|11854.7|0
1729251600000|2024-10-18 11:40:00|11861.1|11858.1|11857.3|11854.3|11861.7|11858.7|11857.3|11854.3|0
1729251900000|2024-10-18 11:45:00|11857.4|11854.4|11857|11854|11858.1|11855.1|11855.2|11852.2|0
1729252200000|2024-10-18 11:50:00|11857.1|11854.1|11858.3|11855.3|11858.6|11855.6|11856.6|11853.6|0
1729252500000|2024-10-18 11:55:00|11858.2|11855.2|11856.6|11853.6|11858.5|11855.5|11855.2|11852.2|0
1729252800000|2024-10-18 12:00:00|11856.4|11853.4|11852.5|11849.5|11858|11855|11852.3|11849.3|0
1729253100000|2024-10-18 12:05:00|11852.1|11849.1|11852.3|11849.3|11852.8|11849.8|11846.4|11843.4|0
1729253400000|2024-10-18 12:10:00|11852.2|11849.2|11853|11850|11853.2|11850.2|11849.2|11846.2|0
1729253700000|2024-10-18 12:15:00|11853.1|11850.1|11854.5|11851.5|11854.8|11851.8|11852.6|11849.6|0
1729254000000|2024-10-18 12:20:00|11854.3|11851.3|11852.8|11849.8|11854.3|11851.3|11850.4|11847.4|0
1729254300000|2024-10-18 12:25:00|11853|11850|11855.7|11852.7|11855.9|11852.9|11852.6|11849.6|0
1729254600000|2024-10-18 12:30:00|11855.8|11852.8|11858.4|11855.4|11859.6|11856.6|11855.7|11852.7|0
1729254900000|2024-10-18 12:35:00|11858.6|11855.6|11859.5|11856.5|11860.4|11857.4|11857.3|11854.3|0
1729255200000|2024-10-18 12:40:00|11859.4|11856.4|11860.7|11857.7|11861.3|11858.3|11855.5|11852.5|0
1729255500000|2024-10-18 12:45:00|11860.9|11857.9|11865.8|11862.8|11867.6|11864.6|11860.9|11857.9|0
1729255800000|2024-10-18 12:50:00|11865.2|11862.2|11863.1|11860.1|11866.3|11863.3|11862.1|11859.1|0
1729256100000|2024-10-18 12:55:00|11863|11860|11865.4|11862.4|11867.1|11864.1|11862.3|11859.3|0
1729256400000|2024-10-18 13:00:00|11864.8|11861.8|11868.5|11865.5|11869.6|11866.6|11864.8|11861.8|0
1729256700000|2024-10-18 13:05:00|11868.3|11865.3|11869.5|11866.5|11870.8|11867.8|11867.6|11864.6|0
1729257000000|2024-10-18 13:10:00|11869.2|11866.2|11876|11873|11876|11873|11868.8|11865.8|0
1729257300000|2024-10-18 13:15:00|11875.9|11872.9|11875.1|11872.1|11879.2|11876.2|11873.6|11870.6|0
1729257600000|2024-10-18 13:20:00|11875|11872|11869.7|11866.7|11875|11872|11868.9|11865.9|0
1729257900000|2024-10-18 13:25:00|11848.5|11845.5|11869.7|11866.7|11892.7|11889.7|11841.7|11838.7|0
1729258200000|2024-10-18 13:30:00|11850|11847|11826.6|11824.8|11853.4|11850.4|11801.3|11799.5|0
1729258500000|2024-10-18 13:35:00|11826.7|11824.9|11842.4|11840.6|11853.2|11851.4|11825.5|11823.7|0
1729258800000|2024-10-18 13:40:00|11842.2|11840.4|11862.4|11860.6|11876.7|11874.9|11841.9|11840.1|0
1729259100000|2024-10-18 13:45:00|11862.3|11860.5|11832.4|11830.6|11871.3|11869.5|11830.8|11829|0
1729259400000|2024-10-18 13:50:00|11832.9|11831.1|11844.2|11842.4|11851.8|11850|11829.2|11827.4|0
1729259700000|2024-10-18 13:55:00|11843.5|11841.7|11843.6|11841.8|11857|11855.2|11842|11840.2|0
1729260000000|2024-10-18 14:00:00|11845.5|11843.7|11851.2|11849.4|11863|11861.2|11842.1|11840.3|0
1729260300000|2024-10-18 14:05:00|11851.1|11849.3|11869.4|11867.6|11874.6|11872.8|11842.9|11841.1|0
1729260600000|2024-10-18 14:10:00|11869.3|11867.5|11854.9|11853.1|11877.1|11875.3|11853.9|11852.1|0
1729260900000|2024-10-18 14:15:00|11855.1|11853.3|11858.1|11856.3|11859.9|11858.1|11845|11843.2|0
1729261200000|2024-10-18 14:20:00|11858.5|11856.7|11858.5|11856.7|11861.6|11859.8|11846.5|11844.7|0
1729261500000|2024-10-18 14:25:00|11858.6|11856.8|11860.1|11858.3|11861.6|11859.8|11844.6|11842.8|0
1729261800000|2024-10-18 14:30:00|11858.8|11857|11854.9|11853.1|11865.2|11863.4|11847.8|11846|0
1729262100000|2024-10-18 14:35:00|11856.3|11854.5|11843.9|11842.1|11856.3|11854.5|11835.8|11834|0
1729262400000|2024-10-18 14:40:00|11844.2|11842.4|11851.2|11849.4|11851.4|11849.6|11842.8|11841|0
1729262700000|2024-10-18 14:45:00|11851.3|11849.5|11853.7|11851.9|11855.6|11853.8|11850.6|11848.8|0
1729263000000|2024-10-18 14:50:00|11853.4|11851.6|11832.7|11830.9|11853.4|11851.6|11832.1|11830.3|0
1729263300000|2024-10-18 14:55:00|11831.8|11830|11826.7|11824.9|11840.2|11838.4|11824.1|11822.3|0
1729263600000|2024-10-18 15:00:00|11827.4|11825.6|11850.5|11848.7|11852.5|11850.7|11827|11825.2|0
1729263900000|2024-10-18 15:05:00|11851.2|11849.4|11854|11852.2|11854.6|11852.8|11842.4|11840.6|0
1729264200000|2024-10-18 15:10:00|11854.1|11852.3|11852.9|11851.1|11855.7|11853.9|11844.4|11842.6|0
1729264500000|2024-10-18 15:15:00|11852.6|11850.8|11853.8|11852|11857|11855.2|11850.3|11848.5|0
1729264800000|2024-10-18 15:20:00|11855.8|11854|11864.9|11863.1|11865.2|11863.4|11851.8|11850|0
1729265100000|2024-10-18 15:25:00|11864.8|11863|11867.6|11865.8|11869.2|11867.4|11855.9|11854.1|0
1729265400000|2024-10-18 15:30:00|11868.2|11866.4|11864.9|11863.1|11878.6|11876.8|11864.7|11862.9|0
1729265700000|2024-10-18 15:35:00|11865.1|11863.3|11858.2|11856.4|11865.1|11863.3|11854.2|11852.4|0
1729266000000|2024-10-18 15:40:00|11858.4|11856.6|11852.4|11850.6|11860.6|11858.8|11844.2|11842.4|0
1729266300000|2024-10-18 15:45:00|11852.6|11850.8|11851|11849.2|11856.4|11854.6|11849.8|11848|0
1729266600000|2024-10-18 15:50:00|11851.3|11849.5|11858.7|11856.9|11860.8|11859|11850.1|11848.3|0
1729266900000|2024-10-18 15:55:00|11858.6|11856.8|11845|11843.2|11860.1|11858.3|11842.3|11840.5|0
1729267200000|2024-10-18 16:00:00|11845.2|11843.4|11837.4|11835.6|11845.7|11843.9|11834.8|11833|0
1729267500000|2024-10-18 16:05:00|11836.9|11835.1|11842.1|11840.3|11843.3|11841.5|11835.6|11833.8|0
1729267800000|2024-10-18 16:10:00|11842.4|11840.6|11827.1|11825.3|11843.9|11842.1|11826.3|11824.5|0
1729268100000|2024-10-18 16:15:00|11826.1|11824.3|11837.9|11836.1|11838.6|11836.8|11822.5|11820.7|0
1729268400000|2024-10-18 16:20:00|11838.1|11836.3|11839.6|11837.8|11842.7|11840.9|11832.8|11831|0
1729268700000|2024-10-18 16:25:00|11839.7|11837.9|11837.3|11835.5|11839.9|11838.1|11835.4|11833.6|0
1729269000000|2024-10-18 16:30:00|11837.7|11835.9|11849.1|11847.3|11849.3|11847.5|11837.5|11835.7|0
1729269300000|2024-10-18 16:35:00|11848.9|11847.1|11850.4|11848.6|11856.7|11854.9|11847.9|11846.1|0
1729269600000|2024-10-18 16:40:00|11849.9|11848.1|11860.2|11858.4|11860.6|11858.8|11849.4|11847.6|0
1729269900000|2024-10-18 16:45:00|11860.3|11858.5|11863.1|11861.3|11867.4|11865.6|11859.5|11857.7|0
1729270200000|2024-10-18 16:50:00|11863.2|11861.4|11866.8|11865|11869.5|11867.7|11863.2|11861.4|0
1729270500000|2024-10-18 16:55:00|11866.7|11864.9|11862.9|11861.1|11875.9|11874.1|11862.7|11860.9|0
1729270800000|2024-10-18 17:00:00|11862.8|11861|11864.1|11862.3|11867.4|11865.6|11859.7|11857.9|0
1729271100000|2024-10-18 17:05:00|11864.2|11862.4|11874.6|11872.8|11878.8|11877|11864.1|11862.3|0
1729271400000|2024-10-18 17:10:00|11874.7|11872.9|11869.7|11867.9|11877.8|11876|11869.7|11867.9|0
1729271700000|2024-10-18 17:15:00|11870|11868.2|11870.9|11869.1|11871.6|11869.8|11861.9|11860.1|0
1729272000000|2024-10-18 17:20:00|11871.1|11869.3|11865.1|11863.3|11871.4|11869.6|11861.9|11860.1|0
1729272300000|2024-10-18 17:25:00|11866.3|11864.5|11857.6|11855.8|11867|11865.2|11854.9|11853.1|0
1729272600000|2024-10-18 17:30:00|11857.8|11856|11861.1|11859.3|11861.3|11859.5|11853.5|11851.7|0
1729272900000|2024-10-18 17:35:00|11861.6|11859.8|11866.6|11864.8|11866.8|11865|11860.2|11858.4|0
1729273200000|2024-10-18 17:40:00|11866.8|11865|11864.1|11862.3|11867.6|11865.8|11862|11860.2|0
1729273500000|2024-10-18 17:45:00|11864|11862.2|11866.7|11864.9|11871.2|11869.4|11863.5|11861.7|0
1729273800000|2024-10-18 17:50:00|11866.6|11864.8|11859.2|11857.4|11866.8|11865|11858.9|11857.1|0
1729274100000|2024-10-18 17:55:00|11859.1|11857.3|11857.9|11856.1|11861|11859.2|11855.5|11853.7|0
1729274400000|2024-10-18 18:00:00|11857.1|11855.3|11857.6|11855.8|11859.9|11858.1|11839.7|11837.9|0
1729274700000|2024-10-18 18:05:00|11857.7|11855.9|11858.1|11856.3|11860.1|11858.3|11853.5|11851.7|0
1729275000000|2024-10-18 18:10:00|11858.4|11856.6|11863.6|11861.8|11864.1|11862.3|11858.1|11856.3|0
1729275300000|2024-10-18 18:15:00|11863.8|11862|11866.2|11864.4|11868.2|11866.4|11863|11861.2|0
1729275600000|2024-10-18 18:20:00|11866|11864.2|11860.8|11859|11866.5|11864.7|11859.4|11857.6|0
1729275900000|2024-10-18 18:25:00|11860.7|11858.9|11866|11864.2|11868.7|11866.9|11860.7|11858.9|0
1729276200000|2024-10-18 18:30:00|11866.8|11865|11867.9|11866.1|11869.9|11868.1|11859.4|11857.6|0
1729276500000|2024-10-18 18:35:00|11867.7|11865.9|11862.9|11861.1|11867.7|11865.9|11859.4|11857.6|0
1729276800000|2024-10-18 18:40:00|11862.8|11861|11862.7|11860.9|11865.6|11863.8|11858.3|11856.5|0
1729277100000|2024-10-18 18:45:00|11862.5|11860.7|11860.3|11858.5|11865.4|11863.6|11860.3|11858.5|0
1729277400000|2024-10-18 18:50:00|11860.4|11858.6|11856|11854.2|11861.7|11859.9|11855|11853.2|0
1729277700000|2024-10-18 18:55:00|11856.2|11854.4|11863.5|11861.7|11864.4|11862.6|11856|11854.2|0
1729278000000|2024-10-18 19:00:00|11863.6|11861.8|11853.6|11851.8|11863.6|11861.8|11848.2|11846.4|0
1729278300000|2024-10-18 19:05:00|11853.8|11852|11857.3|11855.5|11859.1|11857.3|11851|11849.2|0
1729278600000|2024-10-18 19:10:00|11857.6|11855.8|11862.5|11860.7|11863.4|11861.6|11854.5|11852.7|0
1729278900000|2024-10-18 19:15:00|11862.3|11860.5|11858|11856.2|11862.9|11861.1|11855.7|11853.9|0
1729279200000|2024-10-18 19:20:00|11857.8|11856|11857.2|11855.4|11858.3|11856.5|11853.5|11851.7|0
1729279500000|2024-10-18 19:25:00|11857|11855.2|11861.8|11860|11865.8|11864|11855.8|11854|0
1729279800000|2024-10-18 19:30:00|11861|11859.2|11858.8|11857|11861.5|11859.7|11855.3|11853.5|0
1729280100000|2024-10-18 19:35:00|11858.5|11856.7|11858.4|11856.6|11864.4|11862.6|11856.5|11854.7|0
1729280400000|2024-10-18 19:40:00|11858.5|11856.7|11853.6|11851.8|11858.8|11857|11850.4|11848.6|0
1729280700000|2024-10-18 19:45:00|11853.5|11851.7|11843.9|11842.1|11855|11853.2|11842.9|11841.1|0
1729281000000|2024-10-18 19:50:00|11843.5|11841.7|11842.8|11841|11844.6|11842.8|11833.4|11831.6|0
1729281300000|2024-10-18 19:55:00|11842.7|11840.9|11845.7|11843.9|11848|11846.2|11837.3|11835.5|0
1729281600000|2024-10-18 20:00:00|11846.5|11843.5|11871.6|11868.6|11871.7|11868.7|11846.5|11843.5|0
1729281900000|2024-10-18 20:05:00|11871.7|11868.7|11872.6|11869.6|11873.6|11870.6|11871.6|11868.6|0
1729282200000|2024-10-18 20:10:00|11872.5|11869.5|11873|11870|11873|11870|11872.2|11869.2|0
1729282500000|2024-10-18 20:15:00|11873.1|11870.1|11871.6|11868.6|11873.2|11870.2|11871.6|11868.6|0
1729282800000|2024-10-18 20:20:00|11871.7|11868.7|11870.3|11867.3|11871.9|11868.9|11870.3|11867.3|0
1729283100000|2024-10-18 20:25:00|11871.7|11868.7|11871|11868|11871.8|11868.8|11871|11868|0
1729283400000|2024-10-18 20:30:00|11867.3|11864.3|11866.8|11863.8|11867.6|11864.6|11866.6|11863.6|0
1729283700000|2024-10-18 20:35:00|11866.9|11863.9|11868.5|11865.5|11868.5|11865.5|11866.5|11863.5|0
1729284000000|2024-10-18 20:40:00|11868.6|11865.6|11871.4|11868.4|11871.7|11868.7|11867.3|11864.3|0
1729284300000|2024-10-18 20:45:00|11871.6|11868.6|11868.6|11865.6|11871.8|11868.8|11868.2|11865.2|0
1729284600000|2024-10-18 20:50:00|11868.7|11865.7|11870.9|11867.9|11871|11868|11867.9|11864.9|0
1729284900000|2024-10-18 20:55:00|11871|11868|11872.6|11869.6|11872.7|11869.7|11870.9|11867.9|0
1729461600000|2024-10-20 22:00:00|11885.9|11880.9|11885.8|11880.8|11891.5|11886.5|11884.9|11879.9|0
1729461900000|2024-10-20 22:05:00|11885.7|11880.7|11888.3|11883.3|11893.5|11888.5|11885.3|11880.3|0
1729462200000|2024-10-20 22:10:00|11887.9|11882.9|11887.7|11882.7|11890.1|11885.1|11883.7|11878.7|0
1729462500000|2024-10-20 22:15:00|11888|11883|11886.2|11881.2|11889.3|11884.3|11885.8|11880.8|0
1729462800000|2024-10-20 22:20:00|11886.3|11881.3|11888.4|11883.4|11888.8|11883.8|11886.3|11881.3|0
1729463100000|2024-10-20 22:25:00|11888.5|11883.5|11890.3|11885.3|11890.9|11885.9|11887.8|11882.8|0
1729463400000|2024-10-20 22:30:00|11890.2|11885.2|11889.5|11884.5|11891.7|11886.7|11888.1|11883.1|0
1729463700000|2024-10-20 22:35:00|11889.6|11884.6|11889.9|11884.9|11890.9|11885.9|11888.8|11883.8|0
1729464000000|2024-10-20 22:40:00|11890|11885|11895|11890|11895|11890|11890|11885|0
1729464300000|2024-10-20 22:45:00|11895.2|11890.2|11893.8|11888.8|11896.3|11891.3|11893|11888|0
1729464600000|2024-10-20 22:50:00|11894.1|11889.1|11890.4|11885.4|11894.5|11889.5|11890.4|11885.4|0
1729464900000|2024-10-20 22:55:00|11890.5|11885.5|11891.9|11886.9|11892.9|11887.9|11890.4|11885.4|0
1729465200000|2024-10-20 23:00:00|11891.8|11886.8|11893.5|11888.5|11895.6|11890.6|11891.8|11886.8|0
1729465500000|2024-10-20 23:05:00|11893.6|11888.6|11893.9|11888.9|11894.8|11889.8|11891.9|11886.9|0
1729465800000|2024-10-20 23:10:00|11894.1|11889.1|11893.4|11888.4|11894.3|11889.3|11892.1|11887.1|0
1729466100000|2024-10-20 23:15:00|11893.5|11888.5|11896.4|11891.4|11897.3|11892.3|11891.5|11886.5|0
1729466400000|2024-10-20 23:20:00|11896.5|11891.5|11894.1|11889.1|11897.4|11892.4|11892.6|11887.6|0
1729466700000|2024-10-20 23:25:00|11894|11889|11893.7|11888.7|11894.6|11889.6|11893.1|11888.1|0
1729467000000|2024-10-20 23:30:00|11893.8|11888.8|11894.7|11889.7|11896.3|11891.3|11892.9|11887.9|0
1729467300000|2024-10-20 23:35:00|11894.6|11889.6|11892.9|11887.9|11895.7|11890.7|11892.8|11887.8|0
1729467600000|2024-10-20 23:40:00|11892.8|11887.8|11894.1|11889.1|11894.1|11889.1|11891.1|11886.1|0
1729467900000|2024-10-20 23:45:00|11894|11889|11886.9|11881.9|11894.4|11889.4|11885.7|11880.7|0
1729468200000|2024-10-20 23:50:00|11886.8|11881.8|11890.4|11885.4|11891|11886|11886.7|11881.7|0
1729468500000|2024-10-20 23:55:00|11890.3|11885.3|11890.6|11885.6|11892.4|11887.4|11889.5|11884.5|0
1729468800000|2024-10-21 00:00:00|11891|11886|11889.2|11884.2|11891.4|11886.4|11888.7|11883.7|0
1729469100000|2024-10-21 00:05:00|11889.7|11884.7|11889.4|11884.4|11891.8|11886.8|11888.7|11883.7|0
1729469400000|2024-10-21 00:10:00|11889.3|11884.3|11886|11881|11890|11885|11883.7|11878.7|0
1729469700000|2024-10-21 00:15:00|11885.9|11880.9|11885.2|11880.2|11887.5|11882.5|11884.3|11879.3|0
1729470000000|2024-10-21 00:20:00|11885.1|11880.1|11885.8|11880.8|11886.8|11881.8|11882.1|11877.1|0
1729470300000|2024-10-21 00:25:00|11885.7|11880.7|11885|11880|11886.3|11881.3|11883.8|11878.8|0
1729470600000|2024-10-21 00:30:00|11885.6|11880.6|11890|11885|11891.2|11886.2|11884.7|11879.7|0
1729470900000|2024-10-21 00:35:00|11890.4|11885.4|11889.2|11884.2|11892|11887|11888.5|11883.5|0
1729471200000|2024-10-21 00:40:00|11889.3|11884.3|11890.6|11885.6|11892.8|11887.8|11889.2|11884.2|0
1729471500000|2024-10-21 00:45:00|11890.7|11885.7|11893.5|11888.5|11893.8|11888.8|11890|11885|0
1729471800000|2024-10-21 00:50:00|11893.4|11888.4|11891|11886|11895.7|11890.7|11890.3|11885.3|0
1729472100000|2024-10-21 00:55:00|11891.2|11886.2|11888.6|11883.6|11891.5|11886.5|11888.1|11883.1|0
1729472400000|2024-10-21 01:00:00|11888.3|11883.3|11887.6|11882.6|11890.3|11885.3|11886.3|11881.3|0
1729472700000|2024-10-21 01:05:00|11887.7|11882.7|11888.7|11883.7|11888.9|11883.9|11885.8|11880.8|0
1729473000000|2024-10-21 01:10:00|11889|11884|11888.9|11883.9|11890.9|11885.9|11888.4|11883.4|0
1729473300000|2024-10-21 01:15:00|11889.2|11884.2|11890.7|11885.7|11891.3|11886.3|11888|11883|0
1729473600000|2024-10-21 01:20:00|11890.8|11885.8|11893.4|11888.4|11893.9|11888.9|11889.3|11884.3|0
1729473900000|2024-10-21 01:25:00|11893.5|11888.5|11891.4|11886.4|11893.7|11888.7|11891.4|11886.4|0
1729474200000|2024-10-21 01:30:00|11891.1|11886.1|11893.2|11888.2|11893.8|11888.8|11890.8|11885.8|0
1729474500000|2024-10-21 01:35:00|11893|11888|11888.5|11883.5|11893|11888|11887|11882|0
1729474800000|2024-10-21 01:40:00|11888.6|11883.6|11891.6|11886.6|11892.8|11887.8|11888.5|11883.5|0
1729475100000|2024-10-21 01:45:00|11891.1|11886.1|11890.5|11885.5|11891.5|11886.5|11888.2|11883.2|0
1729475400000|2024-10-21 01:50:00|11890.4|11885.4|11888.6|11883.6|11891.6|11886.6|11887.6|11882.6|0
1729475700000|2024-10-21 01:55:00|11888.5|11883.5|11887|11882|11888.6|11883.6|11885.9|11880.9|0
1729476000000|2024-10-21 02:00:00|11887.1|11882.1|11887.3|11882.3|11888.7|11883.7|11886.7|11881.7|0
1729476300000|2024-10-21 02:05:00|11887.5|11882.5|11885.2|11880.2|11887.6|11882.6|11884.9|11879.9|0
1729476600000|2024-10-21 02:10:00|11885.1|11880.1|11883.2|11878.2|11886|11881|11882.2|11877.2|0
1729476900000|2024-10-21 02:15:00|11883.3|11878.3|11884.7|11879.7|11885|11880|11879.2|11874.2|0
1729477200000|2024-10-21 02:20:00|11884.6|11879.6|11886.7|11881.7|11887.2|11882.2|11883|11878|0
1729477500000|2024-10-21 02:25:00|11886.5|11881.5|11887|11882|11888.7|11883.7|11884|11879|0
1729477800000|2024-10-21 02:30:00|11887.2|11882.2|11885|11880|11887.5|11882.5|11885|11880|0
1729478100000|2024-10-21 02:35:00|11884.9|11879.9|11885.3|11880.3|11886.2|11881.2|11883.6|11878.6|0
1729478400000|2024-10-21 02:40:00|11885|11880|11879.6|11874.6|11885.3|11880.3|11878.7|11873.7|0
1729478700000|2024-10-21 02:45:00|11879.5|11874.5|11878.5|11873.5|11880.9|11875.9|11876.5|11871.5|0
1729479000000|2024-10-21 02:50:00|11878.7|11873.7|11876.2|11871.2|11878.8|11873.8|11874.3|11869.3|0
1729479300000|2024-10-21 02:55:00|11876.1|11871.1|11877.4|11872.4|11878.2|11873.2|11874.8|11869.8|0
1729479600000|2024-10-21 03:00:00|11877.3|11872.3|11876.4|11871.4|11878|11873|11875.2|11870.2|0
1729479900000|2024-10-21 03:05:00|11876.5|11871.5|11879.6|11874.6|11879.7|11874.7|11876.1|11871.1|0
1729480200000|2024-10-21 03:10:00|11879.7|11874.7|11877.9|11872.9|11880.6|11875.6|11877.9|11872.9|0
1729480500000|2024-10-21 03:15:00|11877.8|11872.8|11877.2|11872.2|11877.8|11872.8|11874.9|11869.9|0
1729480800000|2024-10-21 03:20:00|11877.1|11872.1|11875.9|11870.9|11878.5|11873.5|11875.7|11870.7|0
1729481100000|2024-10-21 03:25:00|11875.8|11870.8|11878|11873|11878.3|11873.3|11873.8|11868.8|0
1729481400000|2024-10-21 03:30:00|11877.9|11872.9|11880|11875|11880.3|11875.3|11877.4|11872.4|0
1729481700000|2024-10-21 03:35:00|11879.9|11874.9|11880.8|11875.8|11882.9|11877.9|11879.9|11874.9|0
1729482000000|2024-10-21 03:40:00|11880.6|11875.6|11878.6|11873.6|11880.9|11875.9|11875.5|11870.5|0
1729482300000|2024-10-21 03:45:00|11878.2|11873.2|11879|11874|11879.8|11874.8|11878.2|11873.2|0
1729482600000|2024-10-21 03:50:00|11879.1|11874.1|11871.9|11866.9|11879.2|11874.2|11870.5|11865.5|0
1729482900000|2024-10-21 03:55:00|11871.8|11866.8|11871.8|11866.8|11873.2|11868.2|11869.7|11864.7|0
1729483200000|2024-10-21 04:00:00|11871.6|11866.6|11870.4|11865.4|11871.6|11866.6|11869.3|11864.3|0
1729483500000|2024-10-21 04:05:00|11870.5|11865.5|11871.5|11866.5|11872.2|11867.2|11869.5|11864.5|0
1729483800000|2024-10-21 04:10:00|11871.6|11866.6|11872.4|11867.4|11872.6|11867.6|11870.1|11865.1|0
1729484100000|2024-10-21 04:15:00|11872.5|11867.5|11871.6|11866.6|11873.3|11868.3|11871.6|11866.6|0
1729484400000|2024-10-21 04:20:00|11871.5|11866.5|11870.5|11865.5|11871.9|11866.9|11867.6|11862.6|0
1729484700000|2024-10-21 04:25:00|11870.6|11865.6|11871.1|11866.1|11871.2|11866.2|11869.7|11864.7|0
1729485000000|2024-10-21 04:30:00|11871|11866|11870.6|11865.6|11871.9|11866.9|11870.1|11865.1|0
1729485300000|2024-10-21 04:35:00|11870.7|11865.7|11868.2|11863.2|11871.1|11866.1|11867.9|11862.9|0
1729485600000|2024-10-21 04:40:00|11868.1|11863.1|11865.9|11860.9|11868.2|11863.2|11865.6|11860.6|0
1729485900000|2024-10-21 04:45:00|11866|11861|11865.2|11860.2|11867.3|11862.3|11865.2|11860.2|0
1729486200000|2024-10-21 04:50:00|11865.3|11860.3|11865.2|11860.2|11865.9|11860.9|11863.1|11858.1|0
1729486500000|2024-10-21 04:55:00|11865|11860|11865.3|11860.3|11865.6|11860.6|11864.1|11859.1|0
1729486800000|2024-10-21 05:00:00|11865.1|11860.1|11865.3|11860.3|11866.5|11861.5|11861.5|11856.5|0
1729487100000|2024-10-21 05:05:00|11865.1|11860.1|11861.4|11856.4|11865.5|11860.5|11859.3|11854.3|0
1729487400000|2024-10-21 05:10:00|11861.5|11856.5|11860.2|11855.2|11861.5|11856.5|11857.5|11852.5|0
1729487700000|2024-10-21 05:15:00|11860.3|11855.3|11859.6|11854.6|11861.1|11856.1|11856.7|11851.7|0
1729488000000|2024-10-21 05:20:00|11859.7|11854.7|11861|11856|11863.2|11858.2|11859.4|11854.4|0
1729488300000|2024-10-21 05:25:00|11860.9|11855.9|11861|11856|11861.8|11856.8|11859.3|11854.3|0
1729488600000|2024-10-21 05:30:00|11860.8|11855.8|11858.3|11853.3|11861.1|11856.1|11856.4|11851.4|0
1729488900000|2024-10-21 05:35:00|11858.4|11853.4|11853.5|11848.5|11858.7|11853.7|11853.5|11848.5|0
1729489200000|2024-10-21 05:40:00|11853.6|11848.6|11856.6|11851.6|11857.1|11852.1|11852.5|11847.5|0
1729489500000|2024-10-21 05:45:00|11856.7|11851.7|11855.3|11850.3|11857.2|11852.2|11853.7|11848.7|0
1729489800000|2024-10-21 05:50:00|11855.4|11850.4|11854.7|11849.7|11855.7|11850.7|11853.4|11848.4|0
1729490100000|2024-10-21 05:55:00|11854.5|11849.5|11853.4|11848.4|11855.3|11850.3|11850.9|11845.9|0
1729490400000|2024-10-21 06:00:00|11853|11848|11856.1|11851.1|11858|11853|11851.4|11846.4|0
1729490700000|2024-10-21 06:05:00|11855.9|11850.9|11856.9|11851.9|11859.4|11854.4|11855|11850|0
1729491000000|2024-10-21 06:10:00|11857|11852|11855.7|11850.7|11859.2|11854.2|11855|11850|0
1729491300000|2024-10-21 06:15:00|11855.8|11850.8|11858.6|11853.6|11859|11854|11851.6|11846.6|0
1729491600000|2024-10-21 06:20:00|11858.7|11853.7|11857.8|11852.8|11859.8|11854.8|11854.9|11849.9|0
1729491900000|2024-10-21 06:25:00|11857.3|11852.3|11856.1|11851.1|11858.6|11853.6|11855.6|11850.6|0
1729492200000|2024-10-21 06:30:00|11855.8|11850.8|11854.7|11849.7|11857.9|11852.9|11854.7|11849.7|0
1729492500000|2024-10-21 06:35:00|11854.8|11849.8|11851.5|11846.5|11854.8|11849.8|11850.2|11845.2|0
1729492800000|2024-10-21 06:40:00|11851.4|11846.4|11846.6|11841.6|11852|11847|11840.2|11835.2|0
1729493100000|2024-10-21 06:45:00|11846.8|11841.8|11847.9|11842.9|11848.6|11843.6|11843.3|11838.3|0
1729493400000|2024-10-21 06:50:00|11848|11843|11847.5|11842.5|11848.9|11843.9|11846.1|11841.1|0
1729493700000|2024-10-21 06:55:00|11847.4|11842.4|11845.2|11840.2|11847.5|11842.5|11844.6|11839.6|0
1729494000000|2024-10-21 07:00:00|11845.8|11840.8|11851.1|11846.1|11851.1|11846.1|11841.8|11836.8|0
1729494300000|2024-10-21 07:05:00|11851.2|11846.2|11856.7|11851.7|11856.8|11851.8|11849.5|11844.5|0
1729494600000|2024-10-21 07:10:00|11856.6|11851.6|11854.5|11849.5|11857.4|11852.4|11849.5|11844.5|0
1729494900000|2024-10-21 07:15:00|11854.6|11849.6|11853.9|11848.9|11855.6|11850.6|11851.2|11846.2|0
1729495200000|2024-10-21 07:20:00|11854.1|11849.1|11853.6|11848.6|11856.8|11851.8|11850.9|11845.9|0
1729495500000|2024-10-21 07:25:00|11853.7|11848.7|11847.3|11842.3|11854.5|11849.5|11846.5|11841.5|0
1729495800000|2024-10-21 07:30:00|11847.4|11842.4|11851.8|11846.8|11853.5|11848.5|11845|11840|0
1729496100000|2024-10-21 07:35:00|11851.6|11846.6|11858|11853|11858.2|11853.2|11850.8|11845.8|0
1729496400000|2024-10-21 07:40:00|11858.1|11853.1|11857.2|11852.2|11860.3|11855.3|11855.7|11850.7|0
1729496700000|2024-10-21 07:45:00|11857.1|11852.1|11857.7|11852.7|11859.7|11854.7|11856.4|11851.4|0
1729497000000|2024-10-21 07:50:00|11857.3|11852.3|11854.4|11849.4|11858|11853|11853.1|11848.1|0
1729497300000|2024-10-21 07:55:00|11854.5|11849.5|11848.6|11843.6|11854.6|11849.6|11847.9|11842.9|0
1729497600000|2024-10-21 08:00:00|11848.5|11843.5|11867.6|11864.6|11869.7|11866.7|11848.2|11843.2|0
1729497900000|2024-10-21 08:05:00|11867.7|11864.7|11868.9|11865.9|11870.2|11867.2|11867|11864|0
1729498200000|2024-10-21 08:10:00|11869|11866|11862.8|11859.8|11869|11866|11859.7|11856.7|0
1729498500000|2024-10-21 08:15:00|11863|11860|11863.6|11860.6|11863.8|11860.8|11861.6|11858.6|0
1729498800000|2024-10-21 08:20:00|11863.5|11860.5|11865.8|11862.8|11866|11863|11862|11859|0
1729499100000|2024-10-21 08:25:00|11865.9|11862.9|11863.1|11860.1|11866|11863|11862.6|11859.6|0
1729499400000|2024-10-21 08:30:00|11862.9|11859.9|11862.1|11859.1|11863.2|11860.2|11861.5|11858.5|0
1729499700000|2024-10-21 08:35:00|11862.2|11859.2|11862.6|11859.6|11862.6|11859.6|11860.9|11857.9|0
1729500000000|2024-10-21 08:40:00|11862.4|11859.4|11864.5|11861.5|11865.2|11862.2|11861.8|11858.8|0
1729500300000|2024-10-21 08:45:00|11864.4|11861.4|11864.4|11861.4|11865.2|11862.2|11863.4|11860.4|0
1729500600000|2024-10-21 08:50:00|11864.5|11861.5|11868.8|11865.8|11868.9|11865.9|11864.4|11861.4|0
1729500900000|2024-10-21 08:55:00|11868.6|11865.6|11867.8|11864.8|11869.1|11866.1|11867.6|11864.6|0
1729501200000|2024-10-21 09:00:00|11868|11865|11865.4|11862.4|11868|11865|11864.6|11861.6|0
1729501500000|2024-10-21 09:05:00|11865.5|11862.5|11865.7|11862.7|11867.7|11864.7|11865.3|11862.3|0
1729501800000|2024-10-21 09:10:00|11865.6|11862.6|11865.4|11862.4|11866.2|11863.2|11864.8|11861.8|0
1729502100000|2024-10-21 09:15:00|11865.7|11862.7|11863.8|11860.8|11865.9|11862.9|11862.8|11859.8|0
1729502400000|2024-10-21 09:20:00|11864|11861|11859.2|11856.2|11864|11861|11859.2|11856.2|0
1729502700000|2024-10-21 09:25:00|11859.3|11856.3|11851.1|11848.1|11859.4|11856.4|11849.4|11846.4|0
1729503000000|2024-10-21 09:30:00|11850.9|11847.9|11844.3|11841.3|11851.8|11848.8|11843.1|11840.1|0
1729503300000|2024-10-21 09:35:00|11844.4|11841.4|11847.7|11844.7|11848.4|11845.4|11844|11841|0
1729503600000|2024-10-21 09:40:00|11847.9|11844.9|11847.6|11844.6|11850.2|11847.2|11847|11844|0
1729503900000|2024-10-21 09:45:00|11847.4|11844.4|11847.1|11844.1|11848.9|11845.9|11847|11844|0
1729504200000|2024-10-21 09:50:00|11847|11844|11851.7|11848.7|11852|11849|11846.3|11843.3|0
1729504500000|2024-10-21 09:55:00|11851.6|11848.6|11850.4|11847.4|11853.4|11850.4|11850.2|11847.2|0
1729504800000|2024-10-21 10:00:00|11850.5|11847.5|11847.1|11844.1|11850.5|11847.5|11846|11843|0
1729505100000|2024-10-21 10:05:00|11847.2|11844.2|11850.4|11847.4|11850.7|11847.7|11845.9|11842.9|0
1729505400000|2024-10-21 10:10:00|11849|11846|11850.1|11847.1|11850.2|11847.2|11847.6|11844.6|0
1729505700000|2024-10-21 10:15:00|11850.8|11847.8|11850.2|11847.2|11851.3|11848.3|11849.7|11846.7|0
1729506000000|2024-10-21 10:20:00|11850.1|11847.1|11847.4|11844.4|11850.3|11847.3|11847.2|11844.2|0
1729506300000|2024-10-21 10:25:00|11847.5|11844.5|11847.7|11844.7|11848.1|11845.1|11847|11844|0
1729506600000|2024-10-21 10:30:00|11847.9|11844.9|11852|11849|11852.8|11849.8|11846.7|11843.7|0
1729506900000|2024-10-21 10:35:00|11851.8|11848.8|11846.8|11843.8|11851.9|11848.9|11846.4|11843.4|0
1729507200000|2024-10-21 10:40:00|11846.7|11843.7|11843.1|11840.1|11848.3|11845.3|11843.1|11840.1|0
1729507500000|2024-10-21 10:45:00|11843|11840|11833|11830|11843|11840|11830.7|11827.7|0
1729507800000|2024-10-21 10:50:00|11832.9|11829.9|11831.6|11828.6|11833|11830|11829.8|11826.8|0
1729508100000|2024-10-21 10:55:00|11831.5|11828.5|11827.6|11824.6|11831.7|11828.7|11827.2|11824.2|0
1729508400000|2024-10-21 11:00:00|11827.7|11824.7|11832.6|11829.6|11834.7|11831.7|11824.8|11821.8|0
1729508700000|2024-10-21 11:05:00|11832.3|11829.3|11830|11827|11833.7|11830.7|11829.8|11826.8|0
1729509000000|2024-10-21 11:10:00|11829.9|11826.9|11822.5|11819.5|11830.4|11827.4|11820.4|11817.4|0
1729509300000|2024-10-21 11:15:00|11822.8|11819.8|11810.7|11807.7|11823.7|11820.7|11809.6|11806.6|0
1729509600000|2024-10-21 11:20:00|11810.4|11807.4|11810.3|11807.3|11814.4|11811.4|11809.6|11806.6|0
1729509900000|2024-10-21 11:25:00|11810.6|11807.6|11807.7|11804.7|11811.1|11808.1|11805.3|11802.3|0
1729510200000|2024-10-21 11:30:00|11807.8|11804.8|11808.7|11805.7|11811|11808|11803|11800|0
1729510500000|2024-10-21 11:35:00|11808.8|11805.8|11805.5|11802.5|11810.4|11807.4|11804.5|11801.5|0
1729510800000|2024-10-21 11:40:00|11805.4|11802.4|11808.3|11805.3|11809.9|11806.9|11805.2|11802.2|0
1729511100000|2024-10-21 11:45:00|11808.2|11805.2|11808.6|11805.6|11809.6|11806.6|11804.2|11801.2|0
1729511400000|2024-10-21 11:50:00|11808.7|11805.7|11807.7|11804.7|11808.8|11805.8|11805.1|11802.1|0
1729511700000|2024-10-21 11:55:00|11807.8|11804.8|11808|11805|11811.2|11808.2|11806|11803|0
1729512000000|2024-10-21 12:00:00|11807.7|11804.7|11813.9|11810.9|11814|11811|11807.6|11804.6|0
1729512300000|2024-10-21 12:05:00|11813.3|11810.3|11817.8|11814.8|11817.8|11814.8|11813.3|11810.3|0
1729512600000|2024-10-21 12:10:00|11817.9|11814.9|11819.1|11816.1|11820.5|11817.5|11815.4|11812.4|0
1729512900000|2024-10-21 12:15:00|11819|11816|11826.9|11823.9|11829.5|11826.5|11819|11816|0
1729513200000|2024-10-21 12:20:00|11826.8|11823.8|11827.6|11824.6|11830.5|11827.5|11825.7|11822.7|0
1729513500000|2024-10-21 12:25:00|11827.7|11824.7|11830.2|11827.2|11831.1|11828.1|11827.1|11824.1|0
1729513800000|2024-10-21 12:30:00|11830.3|11827.3|11837.2|11834.2|11837.4|11834.4|11829.5|11826.5|0
1729514100000|2024-10-21 12:35:00|11837.1|11834.1|11831.5|11828.5|11840.7|11837.7|11830.6|11827.6|0
1729514400000|2024-10-21 12:40:00|11831.6|11828.6|11832.3|11829.3|11832.4|11829.4|11828.8|11825.8|0
1729514700000|2024-10-21 12:45:00|11832.6|11829.6|11837.9|11834.9|11839.1|11836.1|11832.3|11829.3|0
1729515000000|2024-10-21 12:50:00|11838|11835|11841.8|11838.8|11841.9|11838.9|11836.9|11833.9|0
1729515300000|2024-10-21 12:55:00|11841.9|11838.9|11843.1|11840.1|11844.6|11841.6|11841.5|11838.5|0
1729515600000|2024-10-21 13:00:00|11843|11840|11843.2|11840.2|11843.2|11840.2|11838.2|11835.2|0
1729515900000|2024-10-21 13:05:00|11843.3|11840.3|11844.8|11841.8|11845.1|11842.1|11842.9|11839.9|0
1729516200000|2024-10-21 13:10:00|11844.7|11841.7|11845.7|11842.7|11847.8|11844.8|11844.1|11841.1|0
1729516500000|2024-10-21 13:15:00|11845.5|11842.5|11849.7|11846.7|11850.6|11847.6|11844.8|11841.8|0
1729516800000|2024-10-21 13:20:00|11849.4|11846.4|11848.6|11845.6|11851.3|11848.3|11847.1|11844.1|0
1729517100000|2024-10-21 13:25:00|11842.2|11839.2|11845.3|11842.3|11852.1|11849.1|11841.2|11838.2|0
1729517400000|2024-10-21 13:30:00|11848|11845|11832.8|11831|11858.2|11855.2|11809.7|11807.9|0
1729517700000|2024-10-21 13:35:00|11833.9|11832.1|11840.9|11839.1|11872.5|11870.7|11832.4|11830.6|0
1729518000000|2024-10-21 13:40:00|11839.3|11837.5|11851.2|11849.4|11853.6|11851.8|11829.2|11827.4|0
1729518300000|2024-10-21 13:45:00|11851|11849.2|11852.2|11850.4|11856.7|11854.9|11840.9|11839.1|0
1729518600000|2024-10-21 13:50:00|11851.4|11849.6|11861.8|11860|11864.5|11862.7|11842.6|11840.8|0
1729518900000|2024-10-21 13:55:00|11862.4|11860.6|11871.2|11869.4|11871.2|11869.4|11856.2|11854.4|0
1729519200000|2024-10-21 14:00:00|11871.6|11869.8|11868.3|11866.5|11877.3|11875.5|11866.1|11864.3|0
1729519500000|2024-10-21 14:05:00|11868|11866.2|11894.9|11893.1|11901.3|11899.5|11865.1|11863.3|0
1729519800000|2024-10-21 14:10:00|11896.1|11894.3|11892.1|11890.3|11902.1|11900.3|11879.9|11878.1|0
1729520100000|2024-10-21 14:15:00|11891.4|11889.6|11908.7|11906.9|11910.7|11908.9|11889.8|11888|0
1729520400000|2024-10-21 14:20:00|11908.6|11906.8|11892.4|11890.6|11909|11907.2|11891|11889.2|0
1729520700000|2024-10-21 14:25:00|11892|11890.2|11889.7|11887.9|11894.1|11892.3|11883.4|11881.6|0
1729521000000|2024-10-21 14:30:00|11890.3|11888.5|11879.2|11877.4|11893.4|11891.6|11871.8|11870|0
1729521300000|2024-10-21 14:35:00|11879.1|11877.3|11837.2|11835.4|11882.6|11880.8|11836.9|11835.1|0
1729521600000|2024-10-21 14:40:00|11836.8|11835|11831.4|11829.6|11847.2|11845.4|11818.4|11816.6|0
1729521900000|2024-10-21 14:45:00|11831.5|11829.7|11834.2|11832.4|11835.6|11833.8|11800.9|11799.1|0
1729522200000|2024-10-21 14:50:00|11834.3|11832.5|11836.9|11835.1|11847.7|11845.9|11825.9|11824.1|0
1729522500000|2024-10-21 14:55:00|11836.7|11834.9|11838.6|11836.8|11842.6|11840.8|11832.3|11830.5|0
1729522800000|2024-10-21 15:00:00|11838.5|11836.7|11823.9|11822.1|11841.8|11840|11817.2|11815.4|0
1729523100000|2024-10-21 15:05:00|11823.6|11821.8|11793.4|11791.6|11825.6|11823.8|11790.2|11788.4|0
1729523400000|2024-10-21 15:10:00|11793.5|11791.7|11814.6|11812.8|11816.7|11814.9|11791|11789.2|0
1729523700000|2024-10-21 15:15:00|11813.6|11811.8|11806.7|11804.9|11817.2|11815.4|11799.9|11798.1|0
1729524000000|2024-10-21 15:20:00|11806.4|11804.6|11802.8|11801|11810.2|11808.4|11801.6|11799.8|0
1729524300000|2024-10-21 15:25:00|11803.9|11802.1|11797.1|11795.3|11806|11804.2|11787.3|11785.5|0
1729524600000|2024-10-21 15:30:00|11795.7|11793.9|11815.7|11813.9|11815.7|11813.9|11793.2|11791.4|0
1729524900000|2024-10-21 15:35:00|11815.2|11813.4|11825.9|11824.1|11826|11824.2|11804.6|11802.8|0
1729525200000|2024-10-21 15:40:00|11826.1|11824.3|11822.8|11821|11832|11830.2|11812|11810.2|0
1729525500000|2024-10-21 15:45:00|11822.3|11820.5|11838|11836.2|11839.8|11838|11822|11820.2|0
1729525800000|2024-10-21 15:50:00|11837.8|11836|11836.1|11834.3|11847.6|11845.8|11836.1|11834.3|0
1729526100000|2024-10-21 15:55:00|11836.2|11834.4|11853.3|11851.5|11859.2|11857.4|11836.2|11834.4|0
1729526400000|2024-10-21 16:00:00|11853.1|11851.3|11859.8|11858|11860.4|11858.6|11852.7|11850.9|0
1729526700000|2024-10-21 16:05:00|11860.1|11858.3|11851.8|11850|11860.1|11858.3|11845.7|11843.9|0
1729527000000|2024-10-21 16:10:00|11851.7|11849.9|11848.6|11846.8|11853.8|11852|11840.9|11839.1|0
1729527300000|2024-10-21 16:15:00|11849.1|11847.3|11850.4|11848.6|11854.8|11853|11844.8|11843|0
1729527600000|2024-10-21 16:20:00|11850.3|11848.5|11851.6|11849.8|11852.9|11851.1|11845.4|11843.6|0
1729527900000|2024-10-21 16:25:00|11851.8|11850|11844.6|11842.8|11854.4|11852.6|11841.7|11839.9|0
1729528200000|2024-10-21 16:30:00|11844.7|11842.9|11848.5|11846.7|11849.7|11847.9|11842.4|11840.6|0
1729528500000|2024-10-21 16:35:00|11848.4|11846.6|11839.7|11837.9|11849.6|11847.8|11837|11835.2|0
1729528800000|2024-10-21 16:40:00|11840.4|11838.6|11843.3|11841.5|11846.5|11844.7|11840.1|11838.3|0
1729529100000|2024-10-21 16:45:00|11843.2|11841.4|11847.9|11846.1|11852|11850.2|11843.2|11841.4|0
1729529400000|2024-10-21 16:50:00|11847.7|11845.9|11858.7|11856.9|11859.7|11857.9|11846.8|11845|0
1729529700000|2024-10-21 16:55:00|11858.8|11857|11867.9|11866.1|11869.1|11867.3|11857.4|11855.6|0
1729530000000|2024-10-21 17:00:00|11867.3|11865.5|11871.3|11869.5|11873.5|11871.7|11866.8|11865|0
1729530300000|2024-10-21 17:05:00|11871|11869.2|11872.4|11870.6|11874.9|11873.1|11867.7|11865.9|0
1729530600000|2024-10-21 17:10:00|11872.8|11871|11880.8|11879|11880.9|11879.1|11872.2|11870.4|0
1729530900000|2024-10-21 17:15:00|11880.9|11879.1|11869.5|11867.7|11886.4|11884.6|11866.8|11865|0
1729531200000|2024-10-21 17:20:00|11869.8|11868|11868.5|11866.7|11870.6|11868.8|11860.6|11858.8|0
1729531500000|2024-10-21 17:25:00|11868.4|11866.6|11873.6|11871.8|11874.8|11873|11868.1|11866.3|0
1729531800000|2024-10-21 17:30:00|11873.8|11872|11880.8|11879|11881|11879.2|11873.8|11872|0
1729532100000|2024-10-21 17:35:00|11880.6|11878.8|11882.9|11881.1|11883.4|11881.6|11880.1|11878.3|0
1729532400000|2024-10-21 17:40:00|11883.2|11881.4|11879.3|11877.5|11883.2|11881.4|11878.5|11876.7|0
1729532700000|2024-10-21 17:45:00|11879.1|11877.3|11881.7|11879.9|11884.5|11882.7|11878.3|11876.5|0
1729533000000|2024-10-21 17:50:00|11881.6|11879.8|11886.6|11884.8|11886.6|11884.8|11880.3|11878.5|0
1729533300000|2024-10-21 17:55:00|11886.7|11884.9|11887.6|11885.8|11889.3|11887.5|11883.3|11881.5|0
1729533600000|2024-10-21 18:00:00|11888|11886.2|11887.8|11886|11890.1|11888.3|11884|11882.2|0
1729533900000|2024-10-21 18:05:00|11887.2|11885.4|11876.1|11874.3|11887.2|11885.4|11874.8|11873|0
1729534200000|2024-10-21 18:10:00|11876.5|11874.7|11884.7|11882.9|11887.2|11885.4|11873.4|11871.6|0
1729534500000|2024-10-21 18:15:00|11884.6|11882.8|11885.8|11884|11890.3|11888.5|11883.7|11881.9|0
1729534800000|2024-10-21 18:20:00|11885.9|11884.1|11876.1|11874.3|11886.5|11884.7|11867.6|11865.8|0
1729535100000|2024-10-21 18:25:00|11875.9|11874.1|11876.8|11875|11882|11880.2|11875.4|11873.6|0
1729535400000|2024-10-21 18:30:00|11876.7|11874.9|11881|11879.2|11883|11881.2|11874.4|11872.6|0
1729535700000|2024-10-21 18:35:00|11881.1|11879.3|11873.9|11872.1|11884.2|11882.4|11872.6|11870.8|0
1729536000000|2024-10-21 18:40:00|11873.8|11872|11864.6|11862.8|11873.8|11872|11863|11861.2|0
1729536300000|2024-10-21 18:45:00|11863.5|11861.7|11869.6|11867.8|11870.8|11869|11862.5|11860.7|0
1729536600000|2024-10-21 18:50:00|11869.5|11867.7|11869.3|11867.5|11871.4|11869.6|11867.2|11865.4|0
1729536900000|2024-10-21 18:55:00|11869.4|11867.6|11869.3|11867.5|11872.9|11871.1|11867.5|11865.7|0
1729537200000|2024-10-21 19:00:00|11869.6|11867.8|11864.9|11863.1|11872.3|11870.5|11863.7|11861.9|0
1729537500000|2024-10-21 19:05:00|11865|11863.2|11874.4|11872.6|11874.9|11873.1|11864.8|11863|0
1729537800000|2024-10-21 19:10:00|11874.5|11872.7|11888.3|11886.5|11889.3|11887.5|11874.5|11872.7|0
1729538100000|2024-10-21 19:15:00|11888.2|11886.4|11894.3|11892.5|11894.6|11892.8|11888.2|11886.4|0
1729538400000|2024-10-21 19:20:00|11894.5|11892.7|11886.3|11884.5|11894.5|11892.7|11883.2|11881.4|0
1729538700000|2024-10-21 19:25:00|11886.1|11884.3|11884.3|11882.5|11889.6|11887.8|11882.7|11880.9|0
1729539000000|2024-10-21 19:30:00|11884.2|11882.4|11876.1|11874.3|11884.9|11883.1|11872.8|11871|0
1729539300000|2024-10-21 19:35:00|11875.9|11874.1|11875.4|11873.6|11879.5|11877.7|11873.4|11871.6|0
1729539600000|2024-10-21 19:40:00|11875.1|11873.3|11879.1|11877.3|11880.2|11878.4|11872.2|11870.4|0
1729539900000|2024-10-21 19:45:00|11878.5|11876.7|11893|11891.2|11893.3|11891.5|11878.5|11876.7|0
1729540200000|2024-10-21 19:50:00|11888.3|11886.5|11905.9|11904.1|11910.4|11908.6|11885.1|11883.3|0
1729540500000|2024-10-21 19:55:00|11904|11902.2|11920.7|11918.9|11921|11919.2|11903.6|11901.8|0
1729540800000|2024-10-21 20:00:00|11949.2|11946.2|11950.5|11947.5|11951.4|11948.4|11936.7|11933.7|0
1729541100000|2024-10-21 20:05:00|11950.2|11947.2|11950.4|11947.4|11952.4|11949.4|11949.1|11946.1|0
1729541400000|2024-10-21 20:10:00|11950.3|11947.3|11953.6|11950.6|11954.5|11951.5|11950.3|11947.3|0
1729541700000|2024-10-21 20:15:00|11953.7|11950.7|11954.2|11951.2|11954.3|11951.3|11952.2|11949.2|0
1729542000000|2024-10-21 20:20:00|11954.3|11951.3|11954.6|11951.6|11955|11952|11952.9|11949.9|0
1729542300000|2024-10-21 20:25:00|11954.5|11951.5|11955.4|11952.4|11955.4|11952.4|11954.2|11951.2|0
1729542600000|2024-10-21 20:30:00|11955.5|11952.5|11957.6|11954.6|11958.8|11955.8|11954.4|11951.4|0
1729542900000|2024-10-21 20:35:00|11957.7|11954.7|11959.5|11956.5|11959.5|11956.5|11957.6|11954.6|0
1729543200000|2024-10-21 20:40:00|11960.1|11957.1|11959.7|11956.7|11961.4|11958.4|11959.6|11956.6|0
1729543500000|2024-10-21 20:45:00|11959.8|11956.8|11960|11957|11961|11958|11959.8|11956.8|0
1729543800000|2024-10-21 20:50:00|11960.1|11957.1|11958.2|11955.2|11960.1|11957.1|11958|11955|0
1729544100000|2024-10-21 20:55:00|11958.3|11955.3|11958.5|11955.5|11959.7|11956.7|11957.9|11954.9|0
1729544400000|2024-10-21 21:00:00|11958.6|11955.6|11956.4|11953.4|11958.6|11955.6|11956.3|11953.3|0
1729544700000|2024-10-21 21:05:00|11956.3|11953.3|11956.4|11953.4|11956.5|11953.5|11955.5|11952.5|0
1729545000000|2024-10-21 21:10:00|11956.5|11953.5|11957.9|11954.9|11958.1|11955.1|11956.2|11953.2|0
1729545300000|2024-10-21 21:15:00|11957.8|11954.8|11956.9|11953.9|11958.2|11955.2|11956.9|11953.9|0
1729545600000|2024-10-21 21:20:00|11957|11954|11956|11953|11957.2|11954.2|11955.7|11952.7|0
1729545900000|2024-10-21 21:25:00|11956.1|11953.1|11957.2|11954.2|11957.2|11954.2|11955.9|11952.9|0
1729546200000|2024-10-21 21:30:00|11956.7|11953.7|11955.6|11952.6|11957.3|11954.3|11955.5|11952.5|0
1729546500000|2024-10-21 21:35:00|11955.5|11952.5|11955.8|11952.8|11956|11953|11955.4|11952.4|0
1729546800000|2024-10-21 21:40:00|11956|11953|11955|11952|11956|11953|11954.6|11951.6|0
1729547100000|2024-10-21 21:45:00|11954.9|11951.9|11955.3|11952.3|11955.5|11952.5|11954.6|11951.6|0
1729547400000|2024-10-21 21:50:00|11955.4|11952.4|11955.5|11952.5|11955.8|11952.8|11955.2|11952.2|0
1729547700000|2024-10-21 21:55:00|11955.9|11952.9|11956.7|11953.7|11956.8|11953.8|11955.6|11952.6|0
1729548000000|2024-10-21 22:00:00|11956.6|11953.6|11956.5|11953.5|11956.8|11953.8|11956.2|11953.2|0
1729548300000|2024-10-21 22:05:00|11956.6|11953.6|11957.8|11954.8|11957.8|11954.8|11956.3|11953.3|0
1729548600000|2024-10-21 22:10:00|11957.1|11954.1|11957.2|11954.2|11957.6|11954.6|11957|11954|0
1729548900000|2024-10-21 22:15:00|11957.4|11954.4|11956.8|11953.8|11957.8|11954.8|11956.7|11953.7|0
1729549200000|2024-10-21 22:20:00|11956.9|11953.9|11957.4|11954.4|11957.4|11954.4|11956.7|11953.7|0
1729549500000|2024-10-21 22:25:00|11957.5|11954.5|11957.9|11954.9|11958.3|11955.3|11957.5|11954.5|0
1729549800000|2024-10-21 22:30:00|11957.8|11954.8|11958|11955|11958.1|11955.1|11957.7|11954.7|0
1729550100000|2024-10-21 22:35:00|11958.2|11955.2|11958.1|11955.1|11958.3|11955.3|11957.9|11954.9|0
1729550400000|2024-10-21 22:40:00|11958|11955|11956.2|11953.2|11958|11955|11956.2|11953.2|0
1729550700000|2024-10-21 22:45:00|11956.3|11953.3|11955|11952|11956.4|11953.4|11954.6|11951.6|0
1729551000000|2024-10-21 22:50:00|11955.1|11952.1|11955.7|11952.7|11955.7|11952.7|11954.6|11951.6|0
1729551300000|2024-10-21 22:55:00|11955.1|11952.1|11955.1|11952.1|11955.5|11952.5|11954.5|11951.5|0
1729551600000|2024-10-21 23:00:00|11955|11952|11956|11953|11956.1|11953.1|11954.8|11951.8|0
1729551900000|2024-10-21 23:05:00|11956.1|11953.1|11955|11952|11956.2|11953.2|11954.7|11951.7|0
1729552200000|2024-10-21 23:10:00|11954.9|11951.9|11955|11952|11955.4|11952.4|11954.7|11951.7|0
1729552500000|2024-10-21 23:15:00|11955.1|11952.1|11954.7|11951.7|11955.1|11952.1|11954.4|11951.4|0
1729552800000|2024-10-21 23:20:00|11954.6|11951.6|11954|11951|11954.8|11951.8|11953.7|11950.7|0
1729553100000|2024-10-21 23:25:00|11953.9|11950.9|11954.4|11951.4|11954.4|11951.4|11953.7|11950.7|0
1729553400000|2024-10-21 23:30:00|11954.6|11951.6|11954.6|11951.6|11954.9|11951.9|11954.4|11951.4|0
1729553700000|2024-10-21 23:35:00|11954.7|11951.7|11954.8|11951.8|11955.4|11952.4|11954.2|11951.2|0
1729554000000|2024-10-21 23:40:00|11954.9|11951.9|11955.7|11952.7|11956.5|11953.5|11954.6|11951.6|0
1729554300000|2024-10-21 23:45:00|11955.5|11952.5|11954.3|11951.3|11956.2|11953.2|11953.9|11950.9|0
1729554600000|2024-10-21 23:50:00|11954.4|11951.4|11955.3|11952.3|11955.7|11952.7|11953.9|11950.9|0
1729554900000|2024-10-21 23:55:00|11955.5|11952.5|11956.7|11951.7|11956.8|11953.8|11955.5|11951.5|0
1729555200000|2024-10-22 00:00:00|11956.5|11951.5|11948.7|11943.7|11956.5|11951.5|11946.2|11941.2|0
1729555500000|2024-10-22 00:05:00|11948.4|11943.4|11944.9|11939.9|11949.5|11944.5|11941.4|11936.4|0
1729555800000|2024-10-22 00:10:00|11945|11940|11943.7|11938.7|11946.8|11941.8|11943.1|11938.1|0
1729556100000|2024-10-22 00:15:00|11943.6|11938.6|11942.5|11937.5|11944.3|11939.3|11937.4|11932.4|0
1729556400000|2024-10-22 00:20:00|11942.6|11937.6|11951.9|11946.9|11952.3|11947.3|11941.8|11936.8|0
1729556700000|2024-10-22 00:25:00|11951.8|11946.8|11950.2|11945.2|11953.4|11948.4|11949.3|11944.3|0
1729557000000|2024-10-22 00:30:00|11950.3|11945.3|11948.7|11943.7|11951.1|11946.1|11945.6|11940.6|0
1729557300000|2024-10-22 00:35:00|11948.4|11943.4|11942.1|11937.1|11948.4|11943.4|11940.4|11935.4|0
1729557600000|2024-10-22 00:40:00|11942.2|11937.2|11939.4|11934.4|11945|11940|11938.5|11933.5|0
1729557900000|2024-10-22 00:45:00|11939.3|11934.3|11940.2|11935.2|11943.8|11938.8|11937.2|11932.2|0
1729558200000|2024-10-22 00:50:00|11940.3|11935.3|11937.6|11932.6|11942|11937|11936.7|11931.7|0
1729558500000|2024-10-22 00:55:00|11937.8|11932.8|11934.3|11929.3|11938.4|11933.4|11932|11927|0
1729558800000|2024-10-22 01:00:00|11934.5|11929.5|11932.9|11927.9|11937.5|11932.5|11931.4|11926.4|0
1729559100000|2024-10-22 01:05:00|11933.1|11928.1|11936.3|11931.3|11938.1|11933.1|11932.2|11927.2|0
1729559400000|2024-10-22 01:10:00|11936.1|11931.1|11931.1|11926.1|11936.1|11931.1|11929.3|11924.3|0
1729559700000|2024-10-22 01:15:00|11930.4|11925.4|11933|11928|11933.1|11928.1|11927.8|11922.8|0
1729560000000|2024-10-22 01:20:00|11932.9|11927.9|11928.3|11923.3|11933.4|11928.4|11927.4|11922.4|0
1729560300000|2024-10-22 01:25:00|11928.5|11923.5|11929.4|11924.4|11933.1|11928.1|11928.1|11923.1|0
1729560600000|2024-10-22 01:30:00|11929.2|11924.2|11933.1|11928.1|11933.5|11928.5|11929.2|11924.2|0
1729560900000|2024-10-22 01:35:00|11932.9|11927.9|11926.7|11921.7|11934.2|11929.2|11925.8|11920.8|0
1729561200000|2024-10-22 01:40:00|11926.5|11921.5|11929.2|11924.2|11929.6|11924.6|11925|11920|0
1729561500000|2024-10-22 01:45:00|11929|11924|11928.4|11923.4|11929.3|11924.3|11925.3|11920.3|0
1729561800000|2024-10-22 01:50:00|11928|11923|11932.2|11927.2|11932.8|11927.8|11927.6|11922.6|0
1729562100000|2024-10-22 01:55:00|11931.8|11926.8|11931.1|11926.1|11933|11928|11930.6|11925.6|0
1729562400000|2024-10-22 02:00:00|11930.7|11925.7|11935.8|11930.8|11937|11932|11929.3|11924.3|0
1729562700000|2024-10-22 02:05:00|11935.7|11930.7|11936.1|11931.1|11936.7|11931.7|11934.1|11929.1|0
1729563000000|2024-10-22 02:10:00|11936|11931|11936.3|11931.3|11938|11933|11934.4|11929.4|0
1729563300000|2024-10-22 02:15:00|11936.1|11931.1|11936.3|11931.3|11938.4|11933.4|11934.3|11929.3|0
1729563600000|2024-10-22 02:20:00|11936.6|11931.6|11934.3|11929.3|11938.4|11933.4|11934.1|11929.1|0
1729563900000|2024-10-22 02:25:00|11933.8|11928.8|11933.3|11928.3|11934.7|11929.7|11930.8|11925.8|0
1729564200000|2024-10-22 02:30:00|11933.2|11928.2|11931.9|11926.9|11934.1|11929.1|11931.3|11926.3|0
1729564500000|2024-10-22 02:35:00|11931.8|11926.8|11933.8|11928.8|11935.1|11930.1|11931.3|11926.3|0
1729564800000|2024-10-22 02:40:00|11933.7|11928.7|11931.4|11926.4|11935.8|11930.8|11931.1|11926.1|0
1729565100000|2024-10-22 02:45:00|11931.2|11926.2|11929.8|11924.8|11932.9|11927.9|11927.2|11922.2|0
1729565400000|2024-10-22 02:50:00|11929.9|11924.9|11927.5|11922.5|11931.7|11926.7|11927.5|11922.5|0
1729565700000|2024-10-22 02:55:00|11927.6|11922.6|11924.6|11919.6|11928.1|11923.1|11923.8|11918.8|0
1729566000000|2024-10-22 03:00:00|11924.5|11919.5|11925.9|11920.9|11926.6|11921.6|11924|11919|0
1729566300000|2024-10-22 03:05:00|11926|11921|11931|11926|11931.2|11926.2|11925.3|11920.3|0
1729566600000|2024-10-22 03:10:00|11930.9|11925.9|11929.8|11924.8|11932.5|11927.5|11928.4|11923.4|0
1729566900000|2024-10-22 03:15:00|11929.7|11924.7|11929.4|11924.4|11930.6|11925.6|11928.1|11923.1|0
1729567200000|2024-10-22 03:20:00|11929.3|11924.3|11930.7|11925.7|11931.7|11926.7|11926.8|11921.8|0
1729567500000|2024-10-22 03:25:00|11930.6|11925.6|11932.2|11927.2|11932.3|11927.3|11930.4|11925.4|0
1729567800000|2024-10-22 03:30:00|11932.1|11927.1|11933|11928|11934.6|11929.6|11931.4|11926.4|0
1729568100000|2024-10-22 03:35:00|11933.1|11928.1|11931.9|11926.9|11933.8|11928.8|11929.9|11924.9|0
1729568400000|2024-10-22 03:40:00|11931.8|11926.8|11929.6|11924.6|11933.1|11928.1|11929.6|11924.6|0
1729568700000|2024-10-22 03:45:00|11929.3|11924.3|11928.7|11923.7|11930.1|11925.1|11928|11923|0
1729569000000|2024-10-22 03:50:00|11928.8|11923.8|11928.3|11923.3|11930|11925|11928.1|11923.1|0
1729569300000|2024-10-22 03:55:00|11928.2|11923.2|11929.2|11924.2|11929.5|11924.5|11927.8|11922.8|0
1729569600000|2024-10-22 04:00:00|11929.3|11924.3|11927.7|11922.7|11930.9|11925.9|11927.2|11922.2|0
1729569900000|2024-10-22 04:05:00|11927.6|11922.6|11925.8|11920.8|11927.6|11922.6|11925.7|11920.7|0
1729570200000|2024-10-22 04:10:00|11925.9|11920.9|11928.2|11923.2|11928.6|11923.6|11924.6|11919.6|0
1729570500000|2024-10-22 04:15:00|11928|11923|11931.3|11926.3|11932|11927|11926.9|11921.9|0
1729570800000|2024-10-22 04:20:00|11931.4|11926.4|11932.3|11927.3|11932.9|11927.9|11931.1|11926.1|0
1729571100000|2024-10-22 04:25:00|11932.4|11927.4|11932.2|11927.2|11933|11928|11931.6|11926.6|0
1729571400000|2024-10-22 04:30:00|11932.1|11927.1|11931.6|11926.6|11932.9|11927.9|11930.5|11925.5|0
1729571700000|2024-10-22 04:35:00|11931.5|11926.5|11930.8|11925.8|11931.7|11926.7|11929.9|11924.9|0
1729572000000|2024-10-22 04:40:00|11930.9|11925.9|11930.1|11925.1|11931.3|11926.3|11929.6|11924.6|0
1729572300000|2024-10-22 04:45:00|11930.2|11925.2|11926.6|11921.6|11930.3|11925.3|11925.5|11920.5|0
1729572600000|2024-10-22 04:50:00|11926.8|11921.8|11922|11917|11927.6|11922.6|11921.6|11916.6|0
1729572900000|2024-10-22 04:55:00|11921.9|11916.9|11919.7|11914.7|11923.8|11918.8|11919.4|11914.4|0
1729573200000|2024-10-22 05:00:00|11919.5|11914.5|11921.2|11916.2|11922.3|11917.3|11914.2|11909.2|0
1729573500000|2024-10-22 05:05:00|11920.9|11915.9|11917.4|11912.4|11921.6|11916.6|11916|11911|0
1729573800000|2024-10-22 05:10:00|11917.5|11912.5|11915.4|11910.4|11918.1|11913.1|11914.8|11909.8|0
1729574100000|2024-10-22 05:15:00|11915.5|11910.5|11917.7|11912.7|11918.4|11913.4|11915.2|11910.2|0
1729574400000|2024-10-22 05:20:00|11917.4|11912.4|11921.9|11916.9|11922.1|11917.1|11917.1|11912.1|0
1729574700000|2024-10-22 05:25:00|11921.7|11916.7|11925.8|11920.8|11927.1|11922.1|11921.6|11916.6|0
1729575000000|2024-10-22 05:30:00|11925.9|11920.9|11928|11923|11928.6|11923.6|11925|11920|0
1729575300000|2024-10-22 05:35:00|11928.1|11923.1|11929.3|11924.3|11929.8|11924.8|11926.9|11921.9|0
1729575600000|2024-10-22 05:40:00|11929.4|11924.4|11927.5|11922.5|11930.4|11925.4|11926|11921|0
1729575900000|2024-10-22 05:45:00|11927.4|11922.4|11922.4|11917.4|11928.1|11923.1|11922.4|11917.4|0
1729576200000|2024-10-22 05:50:00|11922.5|11917.5|11923.9|11918.9|11924.9|11919.9|11917.9|11912.9|0
1729576500000|2024-10-22 05:55:00|11923.8|11918.8|11920.4|11915.4|11924.1|11919.1|11919.8|11914.8|0
1729576800000|2024-10-22 06:00:00|11920.5|11915.5|11924.2|11919.2|11927.5|11922.5|11920.5|11915.5|0
1729577100000|2024-10-22 06:05:00|11924.4|11919.4|11921.2|11916.2|11924.4|11919.4|11919.2|11914.2|0
1729577400000|2024-10-22 06:10:00|11920.9|11915.9|11920.5|11915.5|11922.2|11917.2|11919.8|11914.8|0
1729577700000|2024-10-22 06:15:00|11920.4|11915.4|11921.1|11916.1|11922.4|11917.4|11918.9|11913.9|0
1729578000000|2024-10-22 06:20:00|11921.2|11916.2|11924.2|11919.2|11925.4|11920.4|11920.7|11915.7|0
1729578300000|2024-10-22 06:25:00|11924.3|11919.3|11918.4|11913.4|11924.5|11919.5|11918.3|11913.3|0
1729578600000|2024-10-22 06:30:00|11918.5|11913.5|11923.7|11918.7|11924.2|11919.2|11916.1|11911.1|0
1729578900000|2024-10-22 06:35:00|11923.6|11918.6|11921.8|11916.8|11925|11920|11921.8|11916.8|0
1729579200000|2024-10-22 06:40:00|11921.9|11916.9|11912.4|11907.4|11923|11918|11909|11904|0
1729579500000|2024-10-22 06:45:00|11912.1|11907.1|11915.7|11910.7|11916.1|11911.1|11910.8|11905.8|0
1729579800000|2024-10-22 06:50:00|11915.5|11910.5|11915.6|11910.6|11918.7|11913.7|11914.6|11909.6|0
1729580100000|2024-10-22 06:55:00|11915.7|11910.7|11918|11913|11918.9|11913.9|11914.6|11909.6|0
1729580400000|2024-10-22 07:00:00|11918.1|11913.1|11919.9|11914.9|11921.7|11916.7|11913.7|11908.7|0
1729580700000|2024-10-22 07:05:00|11919.8|11914.8|11923.7|11918.7|11923.9|11918.9|11917|11912|0
1729581000000|2024-10-22 07:10:00|11923.9|11918.9|11935.2|11930.2|11935.8|11930.8|11923.9|11918.9|0
1729581300000|2024-10-22 07:15:00|11935.6|11930.6|11932|11927|11935.9|11930.9|11928.8|11923.8|0
1729581600000|2024-10-22 07:20:00|11932.1|11927.1|11929.6|11924.6|11934.3|11929.3|11927.1|11922.1|0
1729581900000|2024-10-22 07:25:00|11929.8|11924.8|11933.5|11928.5|11935.1|11930.1|11929.8|11924.8|0
1729582200000|2024-10-22 07:30:00|11933.6|11928.6|11928.7|11923.7|11934.1|11929.1|11925.1|11920.1|0
1729582500000|2024-10-22 07:35:00|11928.8|11923.8|11931.2|11926.2|11932.4|11927.4|11928.1|11923.1|0
1729582800000|2024-10-22 07:40:00|11930.9|11925.9|11940.1|11935.1|11940.3|11935.3|11929.9|11924.9|0
1729583100000|2024-10-22 07:45:00|11940.2|11935.2|11929|11924|11940.8|11935.8|11928.7|11923.7|0
1729583400000|2024-10-22 07:50:00|11929.1|11924.1|11928|11923|11931.1|11926.1|11923.4|11918.4|0
1729583700000|2024-10-22 07:55:00|11927.9|11922.9|11927.6|11922.6|11929.3|11924.3|11923.6|11918.6|0
1729584000000|2024-10-22 08:00:00|11926.8|11921.8|11923.6|11920.6|11935.5|11932.5|11921.6|11918.6|0
1729584300000|2024-10-22 08:05:00|11922.7|11919.7|11925.5|11922.5|11926.5|11923.5|11918.9|11915.9|0
1729584600000|2024-10-22 08:10:00|11924.6|11921.6|11928.1|11925.1|11928.7|11925.7|11919.8|11916.8|0
1729584900000|2024-10-22 08:15:00|11927.9|11924.9|11926.9|11923.9|11928.6|11925.6|11926.6|11923.6|0
1729585200000|2024-10-22 08:20:00|11926.8|11923.8|11927.4|11924.4|11928|11925|11925.5|11922.5|0
1729585500000|2024-10-22 08:25:00|11928.3|11925.3|11924.5|11921.5|11928.3|11925.3|11924.2|11921.2|0
1729585800000|2024-10-22 08:30:00|11923.7|11920.7|11916.3|11913.3|11925.1|11922.1|11915.8|11912.8|0
1729586100000|2024-10-22 08:35:00|11916.4|11913.4|11917|11914|11917.4|11914.4|11915.1|11912.1|0
1729586400000|2024-10-22 08:40:00|11916.9|11913.9|11921.3|11918.3|11921.3|11918.3|11916|11913|0
1729586700000|2024-10-22 08:45:00|11921.4|11918.4|11922.6|11919.6|11923.1|11920.1|11920.9|11917.9|0
1729587000000|2024-10-22 08:50:00|11922.4|11919.4|11919.8|11916.8|11922.7|11919.7|11919.6|11916.6|0
1729587300000|2024-10-22 08:55:00|11919.7|11916.7|11908.1|11905.1|11919.8|11916.8|11907|11904|0
1729587600000|2024-10-22 09:00:00|11903.7|11900.7|11900|11897|11903.7|11900.7|11897.1|11894.1|0
1729587900000|2024-10-22 09:05:00|11900.1|11897.1|11901.4|11898.4|11901.9|11898.9|11900.1|11897.1|0
1729588200000|2024-10-22 09:10:00|11901.5|11898.5|11897.2|11894.2|11902|11899|11895.3|11892.3|0
1729588500000|2024-10-22 09:15:00|11897.3|11894.3|11889.6|11886.6|11898.2|11895.2|11889.1|11886.1|0
1729588800000|2024-10-22 09:20:00|11889.8|11886.8|11884.8|11881.8|11891.5|11888.5|11884.3|11881.3|0
1729589100000|2024-10-22 09:25:00|11884.9|11881.9|11881.1|11878.1|11886.8|11883.8|11881|11878|0
1729589400000|2024-10-22 09:30:00|11884.9|11881.9|11885.8|11882.8|11886.1|11883.1|11881|11878|0
1729589700000|2024-10-22 09:35:00|11885.7|11882.7|11892|11889|11893|11890|11885|11882|0
1729590000000|2024-10-22 09:40:00|11891|11888|11888.5|11885.5|11892.1|11889.1|11888|11885|0
1729590300000|2024-10-22 09:45:00|11888.6|11885.6|11881.6|11878.6|11889.8|11886.8|11880.9|11877.9|0
1729590600000|2024-10-22 09:50:00|11881.9|11878.9|11884.2|11881.2|11886.9|11883.9|11881|11878|0
1729590900000|2024-10-22 09:55:00|11885.9|11882.9|11883.7|11880.7|11886|11883|11882.5|11879.5|0
1729591200000|2024-10-22 10:00:00|11884.1|11881.1|11881.2|11878.2|11886.4|11883.4|11880.8|11877.8|0
1729591500000|2024-10-22 10:05:00|11880.9|11877.9|11891.1|11888.1|11891.5|11888.5|11879.6|11876.6|0
1729591800000|2024-10-22 10:10:00|11891.6|11888.6|11891.4|11888.4|11892.2|11889.2|11889.4|11886.4|0
1729592100000|2024-10-22 10:15:00|11891.8|11888.8|11892.2|11889.2|11894.3|11891.3|11891.3|11888.3|0
1729592400000|2024-10-22 10:20:00|11893|11890|11892.2|11889.2|11894|11891|11891.6|11888.6|0
1729592700000|2024-10-22 10:25:00|11891.9|11888.9|11888.8|11885.8|11893.2|11890.2|11888.4|11885.4|0
1729593000000|2024-10-22 10:30:00|11889|11886|11888.2|11885.2|11891.6|11888.6|11888|11885|0
1729593300000|2024-10-22 10:35:00|11889.3|11886.3|11885.5|11882.5|11889.5|11886.5|11885.1|11882.1|0
1729593600000|2024-10-22 10:40:00|11885.4|11882.4|11886.4|11883.4|11887.9|11884.9|11884.6|11881.6|0
1729593900000|2024-10-22 10:45:00|11886.3|11883.3|11887.6|11884.6|11888.3|11885.3|11886.3|11883.3|0
1729594200000|2024-10-22 10:50:00|11887.7|11884.7|11884.7|11881.7|11887.9|11884.9|11883.4|11880.4|0
1729594500000|2024-10-22 10:55:00|11884.8|11881.8|11886.7|11883.7|11887.5|11884.5|11883.5|11880.5|0
1729594800000|2024-10-22 11:00:00|11888.7|11885.7|11900.9|11897.9|11902|11899|11888.7|11885.7|0
1729595100000|2024-10-22 11:05:00|11900.8|11897.8|11902.6|11899.6|11903.2|11900.2|11896.5|11893.5|0
1729595400000|2024-10-22 11:10:00|11902.7|11899.7|11900.8|11897.8|11903.2|11900.2|11899.6|11896.6|0
1729595700000|2024-10-22 11:15:00|11900.7|11897.7|11904.7|11901.7|11905.1|11902.1|11900.7|11897.7|0
1729596000000|2024-10-22 11:20:00|11904.6|11901.6|11909.6|11906.6|11909.8|11906.8|11904.6|11901.6|0
1729596300000|2024-10-22 11:25:00|11909.7|11906.7|11917.6|11914.6|11918.4|11915.4|11909.6|11906.6|0
1729596600000|2024-10-22 11:30:00|11917.5|11914.5|11911.7|11908.7|11917.6|11914.6|11911.4|11908.4|0
1729596900000|2024-10-22 11:35:00|11913.4|11910.4|11913.2|11910.2|11916.8|11913.8|11911.5|11908.5|0
1729597200000|2024-10-22 11:40:00|11912.3|11909.3|11907.6|11904.6|11914.4|11911.4|11907.6|11904.6|0
1729597500000|2024-10-22 11:45:00|11907.7|11904.7|11902.2|11899.2|11907.7|11904.7|11900.1|11897.1|0
1729597800000|2024-10-22 11:50:00|11902.9|11899.9|11908.1|11905.1|11908.2|11905.2|11901.7|11898.7|0
1729598100000|2024-10-22 11:55:00|11908.3|11905.3|11906.8|11903.8|11911.2|11908.2|11906.3|11903.3|0
1729598400000|2024-10-22 12:00:00|11907.6|11904.6|11911.3|11908.3|11913|11910|11905.3|11902.3|0
1729598700000|2024-10-22 12:05:00|11912.7|11909.7|11920.5|11917.5|11920.5|11917.5|11910.1|11907.1|0
1729599000000|2024-10-22 12:10:00|11920.4|11917.4|11915.6|11912.6|11921.2|11918.2|11915.4|11912.4|0
1729599300000|2024-10-22 12:15:00|11917|11914|11919.4|11916.4|11922.2|11919.2|11917|11914|0
1729599600000|2024-10-22 12:20:00|11919.6|11916.6|11919.8|11916.8|11922.7|11919.7|11918.7|11915.7|0
1729599900000|2024-10-22 12:25:00|11919.9|11916.9|11913.3|11910.3|11922.9|11919.9|11913.2|11910.2|0
1729600200000|2024-10-22 12:30:00|11913.8|11910.8|11906.2|11903.2|11916.4|11913.4|11904.6|11901.6|0
1729600500000|2024-10-22 12:35:00|11906.1|11903.1|11893.9|11890.9|11906.8|11903.8|11893.6|11890.6|0
1729600800000|2024-10-22 12:40:00|11893.1|11890.1|11885.5|11882.5|11897.1|11894.1|11882.9|11879.9|0
1729601100000|2024-10-22 12:45:00|11884.4|11881.4|11882.2|11879.2|11886.7|11883.7|11877.2|11874.2|0
1729601400000|2024-10-22 12:50:00|11882.3|11879.3|11890.1|11887.1|11890.3|11887.3|11881.5|11878.5|0
1729601700000|2024-10-22 12:55:00|11890.2|11887.2|11893.2|11890.2|11894.9|11891.9|11889.7|11886.7|0
1729602000000|2024-10-22 13:00:00|11893.3|11890.3|11887.8|11884.8|11896.1|11893.1|11887.8|11884.8|0
1729602300000|2024-10-22 13:05:00|11887.6|11884.6|11883.8|11880.8|11891.8|11888.8|11882.6|11879.6|0
1729602600000|2024-10-22 13:10:00|11883.7|11880.7|11889.7|11886.7|11891.3|11888.3|11883.7|11880.7|0
1729602900000|2024-10-22 13:15:00|11889.9|11886.9|11887.5|11884.5|11890.8|11887.8|11887|11884|0
1729603200000|2024-10-22 13:20:00|11887.8|11884.8|11880.5|11877.5|11892.9|11889.9|11880.1|11877.1|0
1729603500000|2024-10-22 13:25:00|11875.4|11872.4|11870.4|11867.4|11876|11873|11854.5|11851.5|0
1729603800000|2024-10-22 13:30:00|11870.1|11867.1|11857.5|11855.7|11872.5|11870.7|11827.1|11825.3|0
1729604100000|2024-10-22 13:35:00|11857.4|11855.6|11884.5|11882.7|11894.8|11893|11852.1|11850.3|0
1729604400000|2024-10-22 13:40:00|11885.2|11883.4|11903.8|11902|11913.6|11911.8|11879.4|11877.6|0
1729604700000|2024-10-22 13:45:00|11904.2|11902.4|11900.2|11898.4|11930.5|11928.7|11899.3|11897.5|0
1729605000000|2024-10-22 13:50:00|11900.3|11898.5|11914.9|11913.1|11916.2|11914.4|11886.2|11884.4|0
1729605300000|2024-10-22 13:55:00|11915.1|11913.3|11904.6|11902.8|11918.7|11916.9|11892|11890.2|0
1729605600000|2024-10-22 14:00:00|11906.3|11904.5|11903.8|11902|11910|11908.2|11891.7|11889.9|0
1729605900000|2024-10-22 14:05:00|11903.7|11901.9|11927.7|11925.9|11950.4|11948.6|11903.7|11901.9|0
1729606200000|2024-10-22 14:10:00|11923.8|11922|11942|11940.2|11942|11940.2|11914.6|11912.8|0
1729606500000|2024-10-22 14:15:00|11942.5|11940.7|11937.7|11935.9|11946.2|11944.4|11936|11934.2|0
1729606800000|2024-10-22 14:20:00|11937.8|11936|11930|11928.2|11939.2|11937.4|11916.4|11914.6|0
1729607100000|2024-10-22 14:25:00|11930.3|11928.5|11931.8|11930|11939.6|11937.8|11926.4|11924.6|0
1729607400000|2024-10-22 14:30:00|11934.2|11932.4|11934.5|11932.7|11948|11946.2|11927.9|11926.1|0
1729607700000|2024-10-22 14:35:00|11934.3|11932.5|11922.7|11920.9|11943|11941.2|11920.8|11919|0
1729608000000|2024-10-22 14:40:00|11922.5|11920.7|11914.2|11912.4|11931.8|11930|11913.5|11911.7|0
1729608300000|2024-10-22 14:45:00|11914.4|11912.6|11903.4|11901.6|11916.8|11915|11893.7|11891.9|0
1729608600000|2024-10-22 14:50:00|11903.5|11901.7|11930.2|11928.4|11931|11929.2|11902.9|11901.1|0
1729608900000|2024-10-22 14:55:00|11930.3|11928.5|11930.3|11928.5|11931.7|11929.9|11922.6|11920.8|0
1729609200000|2024-10-22 15:00:00|11930.7|11928.9|11929|11927.2|11937.4|11935.6|11926.5|11924.7|0
1729609500000|2024-10-22 15:05:00|11929.2|11927.4|11921.2|11919.4|11935.1|11933.3|11919.7|11917.9|0
1729609800000|2024-10-22 15:10:00|11920.6|11918.8|11909|11907.2|11921|11919.2|11906.9|11905.1|0
1729610100000|2024-10-22 15:15:00|11909.2|11907.4|11913.6|11911.8|11921.8|11920|11907.8|11906|0
1729610400000|2024-10-22 15:20:00|11914.4|11912.6|11911.2|11909.4|11916.5|11914.7|11904.6|11902.8|0
1729610700000|2024-10-22 15:25:00|11911.6|11909.8|11914.4|11912.6|11915.5|11913.7|11902|11900.2|0
1729611000000|2024-10-22 15:30:00|11913.9|11912.1|11924.1|11922.3|11925.3|11923.5|11912.8|11911|0
1729611300000|2024-10-22 15:35:00|11924.9|11923.1|11922.3|11920.5|11924.9|11923.1|11916|11914.2|0
1729611600000|2024-10-22 15:40:00|11923.5|11921.7|11925.7|11923.9|11930.9|11929.1|11923.5|11921.7|0
1729611900000|2024-10-22 15:45:00|11925.9|11924.1|11922.9|11921.1|11927|11925.2|11921.3|11919.5|0
1729612200000|2024-10-22 15:50:00|11922.8|11921|11925|11923.2|11925|11923.2|11917.3|11915.5|0
1729612500000|2024-10-22 15:55:00|11925.1|11923.3|11922|11920.2|11935.7|11933.9|11921.9|11920.1|0
1729612800000|2024-10-22 16:00:00|11922.1|11920.3|11913.1|11911.3|11922.2|11920.4|11913|11911.2|0
1729613100000|2024-10-22 16:05:00|11913|11911.2|11908.8|11907|11919.3|11917.5|11908.3|11906.5|0
1729613400000|2024-10-22 16:10:00|11908.6|11906.8|11910.3|11908.5|11915|11913.2|11906.9|11905.1|0
1729613700000|2024-10-22 16:15:00|11910.7|11908.9|11909|11907.2|11916.7|11914.9|11908.5|11906.7|0
1729614000000|2024-10-22 16:20:00|11908.9|11907.1|11900.5|11898.7|11908.9|11907.1|11900.5|11898.7|0
1729614300000|2024-10-22 16:25:00|11900.1|11898.3|11888.7|11886.9|11901.1|11899.3|11887.7|11885.9|0
1729614600000|2024-10-22 16:30:00|11888.6|11886.8|11900.6|11898.8|11902|11900.2|11887.9|11886.1|0
1729614900000|2024-10-22 16:35:00|11900.5|11898.7|11889.8|11888|11900.7|11898.9|11887.6|11885.8|0
1729615200000|2024-10-22 16:40:00|11890.1|11888.3|11886.6|11884.8|11891.3|11889.5|11880.6|11878.8|0
1729615500000|2024-10-22 16:45:00|11886.7|11884.9|11904.6|11902.8|11904.8|11903|11886.5|11884.7|0
1729615800000|2024-10-22 16:50:00|11903.6|11901.8|11920.9|11919.1|11922.5|11920.7|11903.3|11901.5|0
1729616100000|2024-10-22 16:55:00|11920.2|11918.4|11924.1|11922.3|11929.7|11927.9|11919.8|11918|0
1729616400000|2024-10-22 17:00:00|11923.7|11921.9|11919.4|11917.6|11925.8|11924|11918.5|11916.7|0
1729616700000|2024-10-22 17:05:00|11919|11917.2|11916.7|11914.9|11922.5|11920.7|11911.8|11910|0
1729617000000|2024-10-22 17:10:00|11916.5|11914.7|11913.4|11911.6|11917.6|11915.8|11906.6|11904.8|0
1729617300000|2024-10-22 17:15:00|11913.6|11911.8|11920.1|11918.3|11921.8|11920|11912.8|11911|0
1729617600000|2024-10-22 17:20:00|11920.2|11918.4|11918.7|11916.9|11924.8|11923|11918.2|11916.4|0
1729617900000|2024-10-22 17:25:00|11919.8|11918|11920.5|11918.7|11922.2|11920.4|11916.8|11915|0
1729618200000|2024-10-22 17:30:00|11920.4|11918.6|11933.3|11931.5|11933.9|11932.1|11919.5|11917.7|0
1729618500000|2024-10-22 17:35:00|11933.6|11931.8|11950.2|11948.4|11950.9|11949.1|11933.6|11931.8|0
1729618800000|2024-10-22 17:40:00|11950.5|11948.7|11950|11948.2|11966.5|11964.7|11948.4|11946.6|0
1729619100000|2024-10-22 17:45:00|11950.2|11948.4|11955.6|11953.8|11955.6|11953.8|11947.1|11945.3|0
1729619400000|2024-10-22 17:50:00|11956.2|11954.4|11965.7|11963.9|11965.7|11963.9|11956.1|11954.3|0
1729619700000|2024-10-22 17:55:00|11965.8|11964|11972.6|11970.8|11973.7|11971.9|11964.9|11963.1|0
1729620000000|2024-10-22 18:00:00|11971.9|11970.1|11985.5|11983.7|11986.2|11984.4|11969.1|11967.3|0
1729620300000|2024-10-22 18:05:00|11985.4|11983.6|11967|11965.2|11986.1|11984.3|11965.6|11963.8|0
1729620600000|2024-10-22 18:10:00|11965.4|11963.6|11951.4|11949.6|11967.4|11965.6|11950.3|11948.5|0
1729620900000|2024-10-22 18:15:00|11951.3|11949.5|11952.1|11950.3|11959.8|11958|11951|11949.2|0
1729621200000|2024-10-22 18:20:00|11952.7|11950.9|11959.6|11957.8|11960.7|11958.9|11950.7|11948.9|0
1729621500000|2024-10-22 18:25:00|11959.7|11957.9|11956.4|11954.6|11960.7|11958.9|11952.5|11950.7|0
1729621800000|2024-10-22 18:30:00|11956.1|11954.3|11950.4|11948.6|11957.3|11955.5|11947.7|11945.9|0
1729622100000|2024-10-22 18:35:00|11951|11949.2|11950|11948.2|11955.8|11954|11950|11948.2|0
1729622400000|2024-10-22 18:40:00|11950.4|11948.6|11947.5|11945.7|11952.9|11951.1|11942.8|11941|0
1729622700000|2024-10-22 18:45:00|11947.7|11945.9|11950.9|11949.1|11953.2|11951.4|11947.3|11945.5|0
1729623000000|2024-10-22 18:50:00|11950.6|11948.8|11938.1|11936.3|11950.7|11948.9|11937.9|11936.1|0
1729623300000|2024-10-22 18:55:00|11938|11936.2|11933.9|11932.1|11940.4|11938.6|11929.9|11928.1|0
1729623600000|2024-10-22 19:00:00|11931.9|11930.1|11935.2|11933.4|11937.8|11936|11931.2|11929.4|0
1729623900000|2024-10-22 19:05:00|11935.4|11933.6|11940|11938.2|11940|11938.2|11932.8|11931|0
1729624200000|2024-10-22 19:10:00|11940.5|11938.7|11943.6|11941.8|11944.5|11942.7|11939.9|11938.1|0
1729624500000|2024-10-22 19:15:00|11943.5|11941.7|11941.7|11939.9|11944.1|11942.3|11939.7|11937.9|0
1729624800000|2024-10-22 19:20:00|11941.8|11940|11938.2|11936.4|11942|11940.2|11936|11934.2|0
1729625100000|2024-10-22 19:25:00|11938.1|11936.3|11941.9|11940.1|11942.4|11940.6|11937.5|11935.7|0
1729625400000|2024-10-22 19:30:00|11941.8|11940|11943.1|11941.3|11947.6|11945.8|11939.6|11937.8|0
1729625700000|2024-10-22 19:35:00|11942.9|11941.1|11936.5|11934.7|11949.2|11947.4|11936.2|11934.4|0
1729626000000|2024-10-22 19:40:00|11936.7|11934.9|11941|11939.2|11941.4|11939.6|11934.2|11932.4|0
1729626300000|2024-10-22 19:45:00|11940.9|11939.1|11946.3|11944.5|11953.9|11952.1|11940.9|11939.1|0
1729626600000|2024-10-22 19:50:00|11945.5|11943.7|11953.2|11951.4|11953.4|11951.6|11938.7|11936.9|0
1729626900000|2024-10-22 19:55:00|11953.6|11951.8|11941.3|11939.5|11955.8|11954|11940.4|11938.6|0
1729627200000|2024-10-22 20:00:00|11941.9|11938.9|11935.3|11932.3|11960.7|11957.7|11932.8|11929.8|0
1729627500000|2024-10-22 20:05:00|11935.6|11932.6|11933.3|11930.3|11936.5|11933.5|11932.5|11929.5|0
1729627800000|2024-10-22 20:10:00|11933.5|11930.5|11931.2|11928.2|11934.2|11931.2|11930.7|11927.7|0
1729628100000|2024-10-22 20:15:00|11931|11928|11932.8|11929.8|11933.1|11930.1|11930.9|11927.9|0
1729628400000|2024-10-22 20:20:00|11932.7|11929.7|11933.7|11930.7|11934.2|11931.2|11931.5|11928.5|0
1729628700000|2024-10-22 20:25:00|11933.6|11930.6|11933.6|11930.6|11933.9|11930.9|11932|11929|0
1729629000000|2024-10-22 20:30:00|11933.5|11930.5|11932.3|11929.3|11934.5|11931.5|11932|11929|0
1729629300000|2024-10-22 20:35:00|11932.4|11929.4|11935.9|11932.9|11936.6|11933.6|11931.9|11928.9|0
1729629600000|2024-10-22 20:40:00|11936|11933|11934.7|11931.7|11936.8|11933.8|11934.4|11931.4|0
1729629900000|2024-10-22 20:45:00|11934.6|11931.6|11935.7|11932.7|11935.8|11932.8|11934.1|11931.1|0
1729630200000|2024-10-22 20:50:00|11935.6|11932.6|11935.4|11932.4|11935.6|11932.6|11934.7|11931.7|0
1729630500000|2024-10-22 20:55:00|11935.3|11932.3|11934.6|11931.6|11935.3|11932.3|11934.3|11931.3|0
1729630800000|2024-10-22 21:00:00|11934.1|11931.1|11933.7|11930.7|11934.5|11931.5|11932.6|11929.6|0
1729631100000|2024-10-22 21:05:00|11933.6|11930.6|11932.2|11929.2|11933.7|11930.7|11931.9|11928.9|0
1729631400000|2024-10-22 21:10:00|11932.3|11929.3|11933|11930|11934.1|11931.1|11931.9|11928.9|0
1729631700000|2024-10-22 21:15:00|11932.8|11929.8|11931.9|11928.9|11933|11930|11931.4|11928.4|0
1729632000000|2024-10-22 21:20:00|11931.6|11928.6|11931.7|11928.7|11932.1|11929.1|11930.6|11927.6|0
1729632300000|2024-10-22 21:25:00|11931.5|11928.5|11930.1|11927.1|11931.7|11928.7|11930.1|11927.1|0
1729632600000|2024-10-22 21:30:00|11929.7|11926.7|11928.9|11925.9|11930.4|11927.4|11928.8|11925.8|0
1729632900000|2024-10-22 21:35:00|11928.8|11925.8|11926.8|11923.8|11928.8|11925.8|11926.2|11923.2|0
1729633200000|2024-10-22 21:40:00|11926.9|11923.9|11926|11923|11926.9|11923.9|11925.5|11922.5|0
1729633500000|2024-10-22 21:45:00|11925.9|11922.9|11926.7|11923.7|11927|11924|11924.7|11921.7|0
1729633800000|2024-10-22 21:50:00|11926.8|11923.8|11926.1|11923.1|11926.8|11923.8|11925.8|11922.8|0
1729634100000|2024-10-22 21:55:00|11926.2|11923.2|11926.6|11923.6|11926.8|11923.8|11925.5|11922.5|0
1729634400000|2024-10-22 22:00:00|11926.4|11923.4|11923.5|11920.5|11926.7|11923.7|11922.4|11919.4|0
1729634700000|2024-10-22 22:05:00|11923.6|11920.6|11923.5|11920.5|11924.1|11921.1|11923.1|11920.1|0
1729635000000|2024-10-22 22:10:00|11923.6|11920.6|11923.5|11920.5|11924.1|11921.1|11923.1|11920.1|0
1729635300000|2024-10-22 22:15:00|11923.3|11920.3|11921|11918|11924|11921|11920.9|11917.9|0
1729635600000|2024-10-22 22:20:00|11921.1|11918.1|11919.4|11916.4|11921.1|11918.1|11917.8|11914.8|0
1729635900000|2024-10-22 22:25:00|11919.5|11916.5|11919.2|11916.2|11920.1|11917.1|11919.2|11916.2|0
1729636200000|2024-10-22 22:30:00|11919.4|11916.4|11919.9|11916.9|11920|11917|11918.8|11915.8|0
1729636500000|2024-10-22 22:35:00|11919.8|11916.8|11919.4|11916.4|11921.7|11918.7|11919.3|11916.3|0
1729636800000|2024-10-22 22:40:00|11919.8|11916.8|11920.5|11917.5|11920.5|11917.5|11918.9|11915.9|0
1729637100000|2024-10-22 22:45:00|11920.6|11917.6|11920.4|11917.4|11921.3|11918.3|11919.8|11916.8|0
1729637400000|2024-10-22 22:50:00|11920.3|11917.3|11919.9|11916.9|11920.6|11917.6|11919.9|11916.9|0
1729637700000|2024-10-22 22:55:00|11920|11917|11919.4|11916.4|11920.1|11917.1|11918.9|11915.9|0
1729638000000|2024-10-22 23:00:00|11919.2|11916.2|11919.6|11916.6|11919.7|11916.7|11918.7|11915.7|0
1729638300000|2024-10-22 23:05:00|11919.5|11916.5|11919.2|11916.2|11921.2|11918.2|11919.1|11916.1|0
1729638600000|2024-10-22 23:10:00|11919.1|11916.1|11918.6|11915.6|11920.5|11917.5|11918.6|11915.6|0
1729638900000|2024-10-22 23:15:00|11918.5|11915.5|11919.7|11916.7|11920.4|11917.4|11918.5|11915.5|0
1729639200000|2024-10-22 23:20:00|11919.4|11916.4|11918.3|11915.3|11919.8|11916.8|11917.9|11914.9|0
1729639500000|2024-10-22 23:25:00|11918.4|11915.4|11919.8|11916.8|11919.8|11916.8|11918.4|11915.4|0
1729639800000|2024-10-22 23:30:00|11919.9|11916.9|11922.8|11919.8|11923.3|11920.3|11919.8|11916.8|0
1729640100000|2024-10-22 23:35:00|11922.7|11919.7|11922.1|11919.1|11922.8|11919.8|11921.5|11918.5|0
1729640400000|2024-10-22 23:40:00|11922.3|11919.3|11925.5|11922.5|11925.5|11922.5|11922|11919|0
1729640700000|2024-10-22 23:45:00|11925.6|11922.6|11928.3|11925.3|11928.5|11925.5|11925.6|11922.6|0
1729641000000|2024-10-22 23:50:00|11928.4|11925.4|11925.8|11922.8|11928.4|11925.4|11925.7|11922.7|0
1729641300000|2024-10-22 23:55:00|11925.9|11922.9|11925.3|11920.3|11926.4|11923.4|11923.5|11919.8|0
1729641600000|2024-10-23 00:00:00|11925.2|11920.2|11926.7|11921.7|11927.2|11922.2|11922.9|11917.9|0
1729641900000|2024-10-23 00:05:00|11926.8|11921.8|11922|11917|11928.2|11923.2|11919.3|11914.3|0
1729642200000|2024-10-23 00:10:00|11921.9|11916.9|11916.1|11911.1|11922|11917|11915|11910|0
1729642500000|2024-10-23 00:15:00|11916.2|11911.2|11918.9|11913.9|11919.6|11914.6|11913.3|11908.3|0
1729642800000|2024-10-23 00:20:00|11919.5|11914.5|11917.4|11912.4|11920.3|11915.3|11916.9|11911.9|0
1729643100000|2024-10-23 00:25:00|11917.7|11912.7|11918.9|11913.9|11921.5|11916.5|11917.4|11912.4|0
1729643400000|2024-10-23 00:30:00|11919|11914|11914.4|11909.4|11919.2|11914.2|11912.4|11907.4|0
1729643700000|2024-10-23 00:35:00|11914.3|11909.3|11913.8|11908.8|11917.1|11912.1|11913|11908|0
1729644000000|2024-10-23 00:40:00|11913.4|11908.4|11911|11906|11914.7|11909.7|11910.3|11905.3|0
1729644300000|2024-10-23 00:45:00|11910.7|11905.7|11911.9|11906.9|11911.9|11906.9|11909.5|11904.5|0
1729644600000|2024-10-23 00:50:00|11912.1|11907.1|11908.3|11903.3|11913.2|11908.2|11907.6|11902.6|0
1729644900000|2024-10-23 00:55:00|11908.4|11903.4|11906.1|11901.1|11908.8|11903.8|11904|11899|0
1729645200000|2024-10-23 01:00:00|11906.2|11901.2|11909.2|11904.2|11910.1|11905.1|11903.5|11898.5|0
1729645500000|2024-10-23 01:05:00|11909.3|11904.3|11908.5|11903.5|11909.8|11904.8|11907|11902|0
1729645800000|2024-10-23 01:10:00|11908.3|11903.3|11910|11905|11910.2|11905.2|11907.2|11902.2|0
1729646100000|2024-10-23 01:15:00|11909.9|11904.9|11911.5|11906.5|11912.5|11907.5|11909.9|11904.9|0
1729646400000|2024-10-23 01:20:00|11912|11907|11914.3|11909.3|11916.6|11911.6|11911.2|11906.2|0
1729646700000|2024-10-23 01:25:00|11914.7|11909.7|11913.4|11908.4|11914.9|11909.9|11912.2|11907.2|0
1729647000000|2024-10-23 01:30:00|11913.5|11908.5|11914.2|11909.2|11915.8|11910.8|11912.5|11907.5|0
1729647300000|2024-10-23 01:35:00|11914.3|11909.3|11911.5|11906.5|11914.4|11909.4|11910.6|11905.6|0
1729647600000|2024-10-23 01:40:00|11911.8|11906.8|11910.6|11905.6|11914.5|11909.5|11910.3|11905.3|0
1729647900000|2024-10-23 01:45:00|11910.8|11905.8|11913.5|11908.5|11915.9|11910.9|11910.7|11905.7|0
1729648200000|2024-10-23 01:50:00|11913.4|11908.4|11912|11907|11914.3|11909.3|11910.7|11905.7|0
1729648500000|2024-10-23 01:55:00|11911.9|11906.9|11912.1|11907.1|11913.4|11908.4|11911.2|11906.2|0
1729648800000|2024-10-23 02:00:00|11912.2|11907.2|11912.9|11907.9|11915.5|11910.5|11911.9|11906.9|0
1729649100000|2024-10-23 02:05:00|11913|11908|11914.1|11909.1|11915|11910|11908.9|11903.9|0
1729649400000|2024-10-23 02:10:00|11914|11909|11916.3|11911.3|11918.6|11913.6|11913.2|11908.2|0
1729649700000|2024-10-23 02:15:00|11916.4|11911.4|11920.5|11915.5|11920.6|11915.6|11916.4|11911.4|0
1729650000000|2024-10-23 02:20:00|11920.4|11915.4|11921.3|11916.3|11921.6|11916.6|11919|11914|0
1729650300000|2024-10-23 02:25:00|11921.4|11916.4|11917|11912|11921.6|11916.6|11917|11912|0
1729650600000|2024-10-23 02:30:00|11916.5|11911.5|11917.7|11912.7|11918.4|11913.4|11914.8|11909.8|0
1729650900000|2024-10-23 02:35:00|11918.5|11913.5|11917|11912|11919|11914|11915.9|11910.9|0
1729651200000|2024-10-23 02:40:00|11916.9|11911.9|11917.1|11912.1|11917.7|11912.7|11915.1|11910.1|0
1729651500000|2024-10-23 02:45:00|11917.4|11912.4|11917.7|11912.7|11917.9|11912.9|11915.7|11910.7|0
1729651800000|2024-10-23 02:50:00|11917.6|11912.6|11916.3|11911.3|11918.6|11913.6|11916.3|11911.3|0
1729652100000|2024-10-23 02:55:00|11916.2|11911.2|11918.9|11913.9|11919.7|11914.7|11916.2|11911.2|0
1729652400000|2024-10-23 03:00:00|11919|11914|11923.7|11918.7|11924.6|11919.6|11919|11914|0
1729652700000|2024-10-23 03:05:00|11923.6|11918.6|11923|11918|11924.2|11919.2|11922.2|11917.2|0
1729653000000|2024-10-23 03:10:00|11922.8|11917.8|11921.2|11916.2|11923.1|11918.1|11920|11915|0
1729653300000|2024-10-23 03:15:00|11921.1|11916.1|11921.5|11916.5|11922.9|11917.9|11920.3|11915.3|0
1729653600000|2024-10-23 03:20:00|11921.4|11916.4|11922.2|11917.2|11922.8|11917.8|11919.1|11914.1|0
1729653900000|2024-10-23 03:25:00|11922|11917|11919.7|11914.7|11922.2|11917.2|11919.7|11914.7|0
1729654200000|2024-10-23 03:30:00|11919.9|11914.9|11914.7|11909.7|11920|11915|11914.7|11909.7|0
1729654500000|2024-10-23 03:35:00|11915|11910|11916.2|11911.2|11917.4|11912.4|11913.3|11908.3|0
1729654800000|2024-10-23 03:40:00|11916.1|11911.1|11913.8|11908.8|11917.1|11912.1|11912.8|11907.8|0
1729655100000|2024-10-23 03:45:00|11913.7|11908.7|11914.3|11909.3|11915|11910|11912.9|11907.9|0
1729655400000|2024-10-23 03:50:00|11914.2|11909.2|11915.1|11910.1|11915.6|11910.6|11913.7|11908.7|0
1729655700000|2024-10-23 03:55:00|11915.2|11910.2|11914.6|11909.6|11916.3|11911.3|11913.5|11908.5|0
1729656000000|2024-10-23 04:00:00|11914.5|11909.5|11915.1|11910.1|11917.6|11912.6|11912.5|11907.5|0
1729656300000|2024-10-23 04:05:00|11915.2|11910.2|11914.5|11909.5|11915.2|11910.2|11913|11908|0
1729656600000|2024-10-23 04:10:00|11914.4|11909.4|11915.9|11910.9|11916|11911|11913.6|11908.6|0
1729656900000|2024-10-23 04:15:00|11916|11911|11918.2|11913.2|11918.3|11913.3|11914|11909|0
1729657200000|2024-10-23 04:20:00|11918.1|11913.1|11917.1|11912.1|11918.1|11913.1|11916.5|11911.5|0
1729657500000|2024-10-23 04:25:00|11917.3|11912.3|11918|11913|11918.5|11913.5|11916.5|11911.5|0
1729657800000|2024-10-23 04:30:00|11918.1|11913.1|11918.1|11913.1|11919.3|11914.3|11916.9|11911.9|0
1729658100000|2024-10-23 04:35:00|11918.2|11913.2|11917.3|11912.3|11919.3|11914.3|11917.2|11912.2|0
1729658400000|2024-10-23 04:40:00|11917.2|11912.2|11918.4|11913.4|11920|11915|11916.7|11911.7|0
1729658700000|2024-10-23 04:45:00|11918.5|11913.5|11919.1|11914.1|11920|11915|11918.3|11913.3|0
1729659000000|2024-10-23 04:50:00|11919|11914|11919.1|11914.1|11919.4|11914.4|11917.9|11912.9|0
1729659300000|2024-10-23 04:55:00|11919.2|11914.2|11918.3|11913.3|11919.6|11914.6|11918.2|11913.2|0
1729659600000|2024-10-23 05:00:00|11918.2|11913.2|11919.2|11914.2|11919.4|11914.4|11917.8|11912.8|0
1729659900000|2024-10-23 05:05:00|11919.1|11914.1|11922.4|11917.4|11922.4|11917.4|11919.1|11914.1|0
1729660200000|2024-10-23 05:10:00|11922.5|11917.5|11919.9|11914.9|11923.3|11918.3|11919.1|11914.1|0
1729660500000|2024-10-23 05:15:00|11920.1|11915.1|11921.9|11916.9|11923|11918|11919.9|11914.9|0
1729660800000|2024-10-23 05:20:00|11921.6|11916.6|11918.4|11913.4|11922.3|11917.3|11918.2|11913.2|0
1729661100000|2024-10-23 05:25:00|11918.8|11913.8|11915.3|11910.3|11919.5|11914.5|11914.6|11909.6|0
1729661400000|2024-10-23 05:30:00|11915.5|11910.5|11915.4|11910.4|11918.4|11913.4|11914.1|11909.1|0
1729661700000|2024-10-23 05:35:00|11915.3|11910.3|11913.5|11908.5|11918.2|11913.2|11913.4|11908.4|0
1729662000000|2024-10-23 05:40:00|11913.4|11908.4|11914.4|11909.4|11914.8|11909.8|11912|11907|0
1729662300000|2024-10-23 05:45:00|11914|11909|11914.4|11909.4|11915.4|11910.4|11911.9|11906.9|0
1729662600000|2024-10-23 05:50:00|11914.3|11909.3|11913|11908|11914.4|11909.4|11911.4|11906.4|0
1729662900000|2024-10-23 05:55:00|11913.1|11908.1|11912|11907|11913.4|11908.4|11911.4|11906.4|0
1729663200000|2024-10-23 06:00:00|11912.1|11907.1|11910.2|11905.2|11912.7|11907.7|11909.6|11904.6|0
1729663500000|2024-10-23 06:05:00|11910.3|11905.3|11910.8|11905.8|11912.8|11907.8|11909.9|11904.9|0
1729663800000|2024-10-23 06:10:00|11910.9|11905.9|11912.2|11907.2|11913.2|11908.2|11910.9|11905.9|0
1729664100000|2024-10-23 06:15:00|11912.3|11907.3|11913.5|11908.5|11914.5|11909.5|11910.7|11905.7|0
1729664400000|2024-10-23 06:20:00|11913.4|11908.4|11910|11905|11913.4|11908.4|11907|11902|0
1729664700000|2024-10-23 06:25:00|11909.9|11904.9|11912.3|11907.3|11912.5|11907.5|11908.7|11903.7|0
1729665000000|2024-10-23 06:30:00|11912.4|11907.4|11905.7|11900.7|11912.5|11907.5|11904.5|11899.5|0
1729665300000|2024-10-23 06:35:00|11905.6|11900.6|11906.2|11901.2|11908.7|11903.7|11904.5|11899.5|0
1729665600000|2024-10-23 06:40:00|11906.4|11901.4|11909.4|11904.4|11910.3|11905.3|11906.4|11901.4|0
1729665900000|2024-10-23 06:45:00|11909.5|11904.5|11907.8|11902.8|11909.5|11904.5|11907.5|11902.5|0
1729666200000|2024-10-23 06:50:00|11908.1|11903.1|11912|11907|11912|11907|11907.6|11902.6|0
1729666500000|2024-10-23 06:55:00|11911.9|11906.9|11909.1|11904.1|11912.1|11907.1|11909.1|11904.1|0
1729666800000|2024-10-23 07:00:00|11909.2|11904.2|11913.1|11908.1|11914.5|11909.5|11906|11901|0
1729667100000|2024-10-23 07:05:00|11912.7|11907.7|11916.5|11911.5|11920.8|11915.8|11912|11907|0
1729667400000|2024-10-23 07:10:00|11916.7|11911.7|11924.2|11919.2|11924.3|11919.3|11916.3|11911.3|0
1729667700000|2024-10-23 07:15:00|11923.8|11918.8|11928|11923|11929.3|11924.3|11922.3|11917.3|0
1729668000000|2024-10-23 07:20:00|11928.1|11923.1|11925.8|11920.8|11932.7|11927.7|11925.4|11920.4|0
1729668300000|2024-10-23 07:25:00|11925.9|11920.9|11922.5|11917.5|11926.2|11921.2|11917.2|11912.2|0
1729668600000|2024-10-23 07:30:00|11922.7|11917.7|11918.8|11913.8|11924.4|11919.4|11916|11911|0
1729668900000|2024-10-23 07:35:00|11919|11914|11921.3|11916.3|11921.7|11916.7|11916.8|11911.8|0
1729669200000|2024-10-23 07:40:00|11921.4|11916.4|11916.2|11911.2|11921.7|11916.7|11915.5|11910.5|0
1729669500000|2024-10-23 07:45:00|11916|11911|11916.4|11911.4|11917.3|11912.3|11913.3|11908.3|0
1729669800000|2024-10-23 07:50:00|11916.3|11911.3|11913.1|11908.1|11916.3|11911.3|11911.8|11906.8|0
1729670100000|2024-10-23 07:55:00|11912.7|11907.7|11912|11907|11913.1|11908.1|11909.4|11904.4|0
1729670400000|2024-10-23 08:00:00|11912.1|11907.1|11918.7|11915.7|11925.1|11922.1|11910.3|11905.3|0
1729670700000|2024-10-23 08:05:00|11918.6|11915.6|11922.5|11919.5|11923.5|11920.5|11918.4|11915.4|0
1729671000000|2024-10-23 08:10:00|11922.2|11919.2|11920.1|11917.1|11923|11920|11919.6|11916.6|0
1729671300000|2024-10-23 08:15:00|11922.6|11919.6|11920|11917|11923.6|11920.6|11919|11916|0
1729671600000|2024-10-23 08:20:00|11920.8|11917.8|11915.7|11912.7|11920.8|11917.8|11914|11911|0
1729671900000|2024-10-23 08:25:00|11913.2|11910.2|11915.8|11912.8|11918.1|11915.1|11912.1|11909.1|0
1729672200000|2024-10-23 08:30:00|11913.7|11910.7|11915.3|11912.3|11917|11914|11911.9|11908.9|0
1729672500000|2024-10-23 08:35:00|11911.7|11908.7|11916.5|11913.5|11917.7|11914.7|11911.7|11908.7|0
1729672800000|2024-10-23 08:40:00|11913.1|11910.1|11921.4|11918.4|11924.9|11921.9|11913.1|11910.1|0
1729673100000|2024-10-23 08:45:00|11920.7|11917.7|11906.4|11903.4|11920.7|11917.7|11905.8|11902.8|0
1729673400000|2024-10-23 08:50:00|11906.2|11903.2|11912.2|11909.2|11912.2|11909.2|11904.1|11901.1|0
1729673700000|2024-10-23 08:55:00|11904.6|11901.6|11904.5|11901.5|11912.4|11909.4|11904.1|11901.1|0
1729674000000|2024-10-23 09:00:00|11904.8|11901.8|11904.7|11901.7|11905.2|11902.2|11903.8|11900.8|0
1729674300000|2024-10-23 09:05:00|11904.8|11901.8|11905.4|11902.4|11905.5|11902.5|11904.2|11901.2|0
1729674600000|2024-10-23 09:10:00|11905.3|11902.3|11901.7|11898.7|11905.4|11902.4|11901.7|11898.7|0
1729674900000|2024-10-23 09:15:00|11899|11896|11899.8|11896.8|11901.9|11898.9|11890.9|11887.9|0
1729675200000|2024-10-23 09:20:00|11899.7|11896.7|11903.6|11900.6|11903.6|11900.6|11899.2|11896.2|0
1729675500000|2024-10-23 09:25:00|11903.5|11900.5|11904.8|11901.8|11905|11902|11903.1|11900.1|0
1729675800000|2024-10-23 09:30:00|11904.9|11901.9|11903.9|11900.9|11905.4|11902.4|11902.7|11899.7|0
1729676100000|2024-10-23 09:35:00|11903.3|11900.3|11903.2|11900.2|11904.2|11901.2|11903|11900|0
1729676400000|2024-10-23 09:40:00|11903.7|11900.7|11901.6|11898.6|11903.8|11900.8|11901.5|11898.5|0
1729676700000|2024-10-23 09:45:00|11902|11899|11902|11899|11902.1|11899.1|11900.9|11897.9|0
1729677000000|2024-10-23 09:50:00|11901.9|11898.9|11905.4|11902.4|11906.1|11903.1|11901.9|11898.9|0
1729677300000|2024-10-23 09:55:00|11905.5|11902.5|11903.6|11900.6|11906.8|11903.8|11903.1|11900.1|0
1729677600000|2024-10-23 10:00:00|11903.2|11900.2|11895.9|11892.9|11904.3|11901.3|11894.6|11891.6|0
1729677900000|2024-10-23 10:05:00|11896.9|11893.9|11894.6|11891.6|11896.9|11893.9|11892.3|11889.3|0
1729678200000|2024-10-23 10:10:00|11895.2|11892.2|11892.6|11889.6|11895.3|11892.3|11892.3|11889.3|0
1729678500000|2024-10-23 10:15:00|11893.1|11890.1|11891.9|11888.9|11893.2|11890.2|11890.8|11887.8|0
1729678800000|2024-10-23 10:20:00|11891.8|11888.8|11890.6|11887.6|11893.2|11890.2|11890.6|11887.6|0
1729679100000|2024-10-23 10:25:00|11890.5|11887.5|11886.1|11883.1|11891.9|11888.9|11886|11883|0
1729679400000|2024-10-23 10:30:00|11887.1|11884.1|11888.8|11885.8|11889.6|11886.6|11884.8|11881.8|0
1729679700000|2024-10-23 10:35:00|11890|11887|11886|11883|11890|11887|11884.3|11881.3|0
1729680000000|2024-10-23 10:40:00|11885.6|11882.6|11885.4|11882.4|11886.5|11883.5|11883.5|11880.5|0
1729680300000|2024-10-23 10:45:00|11885.3|11882.3|11884.6|11881.6|11887.4|11884.4|11884.3|11881.3|0
1729680600000|2024-10-23 10:50:00|11884.7|11881.7|11884.1|11881.1|11885.2|11882.2|11882.5|11879.5|0
1729680900000|2024-10-23 10:55:00|11884.2|11881.2|11889.2|11886.2|11889.2|11886.2|11883.8|11880.8|0
1729681200000|2024-10-23 11:00:00|11901.6|11898.6|11908.2|11905.2|11908.4|11905.4|11896.8|11893.8|0
1729681500000|2024-10-23 11:05:00|11908.4|11905.4|11912.4|11909.4|11913.2|11910.2|11907.7|11904.7|0
1729681800000|2024-10-23 11:10:00|11912.3|11909.3|11913.3|11910.3|11914.8|11911.8|11910.7|11907.7|0
1729682100000|2024-10-23 11:15:00|11912.9|11909.9|11915.9|11912.9|11916|11913|11912.7|11909.7|0
1729682400000|2024-10-23 11:20:00|11915.7|11912.7|11910.7|11907.7|11915.8|11912.8|11910|11907|0
1729682700000|2024-10-23 11:25:00|11910.6|11907.6|11909.8|11906.8|11910.6|11907.6|11907.6|11904.6|0
1729683000000|2024-10-23 11:30:00|11909.3|11906.3|11915.3|11912.3|11915.3|11912.3|11908.7|11905.7|0
1729683300000|2024-10-23 11:35:00|11915.2|11912.2|11915.4|11912.4|11915.6|11912.6|11913.6|11910.6|0
1729683600000|2024-10-23 11:40:00|11915.6|11912.6|11916.9|11913.9|11917.4|11914.4|11915.2|11912.2|0
1729683900000|2024-10-23 11:45:00|11917|11914|11917.7|11914.7|11917.8|11914.8|11915.4|11912.4|0
1729684200000|2024-10-23 11:50:00|11917.8|11914.8|11920.2|11917.2|11920.3|11917.3|11917|11914|0
1729684500000|2024-10-23 11:55:00|11920.1|11917.1|11917.9|11914.9|11920.3|11917.3|11917.2|11914.2|0
1729684800000|2024-10-23 12:00:00|11917.5|11914.5|11918.5|11915.5|11918.9|11915.9|11914.9|11911.9|0
1729685100000|2024-10-23 12:05:00|11919.2|11916.2|11915.9|11912.9|11919.2|11916.2|11913.9|11910.9|0
1729685400000|2024-10-23 12:10:00|11915.8|11912.8|11917|11914|11917|11914|11914.8|11911.8|0
1729685700000|2024-10-23 12:15:00|11917.1|11914.1|11927|11924|11927|11924|11917.1|11914.1|0
1729686000000|2024-10-23 12:20:00|11927.1|11924.1|11926.6|11923.6|11927.6|11924.6|11923.4|11920.4|0
1729686300000|2024-10-23 12:25:00|11926.5|11923.5|11926.2|11923.2|11928.6|11925.6|11926|11923|0
1729686600000|2024-10-23 12:30:00|11926.1|11923.1|11917.8|11914.8|11928.6|11925.6|11917.8|11914.8|0
1729686900000|2024-10-23 12:35:00|11920.5|11917.5|11908.7|11905.7|11920.5|11917.5|11905.9|11902.9|0
1729687200000|2024-10-23 12:40:00|11908.8|11905.8|11910.6|11907.6|11911|11908|11902.7|11899.7|0
1729687500000|2024-10-23 12:45:00|11910.7|11907.7|11912.1|11909.1|11914.7|11911.7|11910|11907|0
1729687800000|2024-10-23 12:50:00|11912|11909|11909.2|11906.2|11913.3|11910.3|11906.3|11903.3|0
1729688100000|2024-10-23 12:55:00|11909.1|11906.1|11911.3|11908.3|11912.1|11909.1|11907.1|11904.1|0
1729688400000|2024-10-23 13:00:00|11911.2|11908.2|11907.5|11904.5|11911.6|11908.6|11905.9|11902.9|0
1729688700000|2024-10-23 13:05:00|11907.6|11904.6|11903.6|11900.6|11907.6|11904.6|11902.9|11899.9|0
1729689000000|2024-10-23 13:10:00|11903.4|11900.4|11902.1|11899.1|11905|11902|11899.7|11896.7|0
1729689300000|2024-10-23 13:15:00|11902.3|11899.3|11904|11901|11911.4|11908.4|11902.1|11899.1|0
1729689600000|2024-10-23 13:20:00|11903.9|11900.9|11893.3|11890.3|11903.9|11900.9|11890|11887|0
1729689900000|2024-10-23 13:25:00|11895.4|11892.4|11894.2|11891.2|11898.4|11895.4|11890.6|11887.6|0
1729690200000|2024-10-23 13:30:00|11892.6|11889.6|11863.9|11862.1|11906|11904.2|11861.6|11859.8|0
1729690500000|2024-10-23 13:35:00|11861.8|11860|11867.2|11865.4|11880.4|11878.6|11856.2|11854.4|0
1729690800000|2024-10-23 13:40:00|11864.3|11862.5|11850.4|11848.6|11874.8|11873|11850|11848.2|0
1729691100000|2024-10-23 13:45:00|11850.6|11848.8|11854.6|11852.8|11864.7|11862.9|11843.3|11841.5|0
1729691400000|2024-10-23 13:50:00|11854.4|11852.6|11856.4|11854.6|11859.8|11858|11832.1|11830.3|0
1729691700000|2024-10-23 13:55:00|11856|11854.2|11856.9|11855.1|11864.1|11862.3|11848.6|11846.8|0
1729692000000|2024-10-23 14:00:00|11857.3|11855.5|11802.2|11800.4|11860.6|11858.8|11794.6|11792.8|0
1729692300000|2024-10-23 14:05:00|11801.9|11800.1|11788.7|11786.9|11811.4|11809.6|11772.2|11770.4|0
1729692600000|2024-10-23 14:10:00|11788.6|11786.8|11822.5|11820.7|11822.6|11820.8|11788|11786.2|0
1729692900000|2024-10-23 14:15:00|11821.6|11819.8|11818.3|11816.5|11829.4|11827.6|11815.3|11813.5|0
1729693200000|2024-10-23 14:20:00|11818.4|11816.6|11819.1|11817.3|11840.4|11838.6|11813.7|11811.9|0
1729693500000|2024-10-23 14:25:00|11817.5|11815.7|11843.6|11841.8|11844|11842.2|11811.6|11809.8|0
1729693800000|2024-10-23 14:30:00|11843.5|11841.7|11859.8|11858|11859.8|11858|11840.4|11838.6|0
1729694100000|2024-10-23 14:35:00|11859.7|11857.9|11860.6|11858.8|11860.9|11859.1|11850.3|11848.5|0
1729694400000|2024-10-23 14:40:00|11860.7|11858.9|11860.8|11859|11863.7|11861.9|11853.2|11851.4|0
1729694700000|2024-10-23 14:45:00|11860.9|11859.1|11871.8|11870|11879.6|11877.8|11860.9|11859.1|0
1729695000000|2024-10-23 14:50:00|11871.9|11870.1|11850.4|11848.6|11875.9|11874.1|11847.7|11845.9|0
1729695300000|2024-10-23 14:55:00|11851|11849.2|11836.4|11834.6|11857.9|11856.1|11835.6|11833.8|0
1729695600000|2024-10-23 15:00:00|11836.1|11834.3|11851|11849.2|11851|11849.2|11831.8|11830|0
1729695900000|2024-10-23 15:05:00|11850.7|11848.9|11831.6|11829.8|11851.3|11849.5|11831|11829.2|0
1729696200000|2024-10-23 15:10:00|11831.7|11829.9|11797.4|11795.6|11832.7|11830.9|11790.2|11788.4|0
1729696500000|2024-10-23 15:15:00|11797.2|11795.4|11793|11791.2|11806.6|11804.8|11790.8|11789|0
1729696800000|2024-10-23 15:20:00|11792.9|11791.1|11797.4|11795.6|11806.5|11804.7|11792.7|11790.9|0
1729697100000|2024-10-23 15:25:00|11797.3|11795.5|11779.1|11777.3|11797.9|11796.1|11776.9|11775.1|0
1729697400000|2024-10-23 15:30:00|11778.4|11776.6|11773.2|11771.4|11781.6|11779.8|11771.3|11769.5|0
1729697700000|2024-10-23 15:35:00|11773.4|11771.6|11784.7|11782.9|11789.1|11787.3|11773.2|11771.4|0
1729698000000|2024-10-23 15:40:00|11785|11783.2|11785.7|11783.9|11787|11785.2|11776.8|11775|0
1729698300000|2024-10-23 15:45:00|11785.8|11784|11787.5|11785.7|11794|11792.2|11785.8|11784|0
1729698600000|2024-10-23 15:50:00|11787.3|11785.5|11774.4|11772.6|11795.5|11793.7|11768.8|11767|0
1729698900000|2024-10-23 15:55:00|11774.3|11772.5|11794.1|11792.3|11794.7|11792.9|11768.9|11767.1|0
1729699200000|2024-10-23 16:00:00|11792.8|11791|11754.4|11752.6|11792.8|11791|11749|11747.2|0
1729699500000|2024-10-23 16:05:00|11754.3|11752.5|11760.5|11758.7|11761.9|11760.1|11745.7|11743.9|0
1729699800000|2024-10-23 16:10:00|11759.7|11757.9|11761.5|11759.7|11763.7|11761.9|11756.1|11754.3|0
1729700100000|2024-10-23 16:15:00|11760.9|11759.1|11750.5|11748.7|11761.6|11759.8|11749.6|11747.8|0
1729700400000|2024-10-23 16:20:00|11750.1|11748.3|11729.8|11728|11751.8|11750|11728.1|11726.3|0
1729700700000|2024-10-23 16:25:00|11729.9|11728.1|11723|11721.2|11738.1|11736.3|11721.3|11719.5|0
1729701000000|2024-10-23 16:30:00|11722.8|11721|11721.8|11720|11723.8|11722|11706.5|11704.7|0
1729701300000|2024-10-23 16:35:00|11722.3|11720.5|11720.9|11719.1|11727.1|11725.3|11718.1|11716.3|0
1729701600000|2024-10-23 16:40:00|11721.8|11720|11726.6|11724.8|11734.3|11732.5|11718.1|11716.3|0
1729701900000|2024-10-23 16:45:00|11726.3|11724.5|11732.8|11731|11732.8|11731|11725|11723.2|0
1729702200000|2024-10-23 16:50:00|11733|11731.2|11705.4|11703.6|11733.8|11732|11702.5|11700.7|0
1729702500000|2024-10-23 16:55:00|11705.1|11703.3|11711.9|11710.1|11719.5|11717.7|11705.1|11703.3|0
1729702800000|2024-10-23 17:00:00|11712|11710.2|11690|11688.2|11712|11710.2|11689.1|11687.3|0
1729703100000|2024-10-23 17:05:00|11689.8|11688|11687.3|11685.5|11700.2|11698.4|11684.5|11682.7|0
1729703400000|2024-10-23 17:10:00|11686.8|11685|11659.2|11657.4|11691.5|11689.7|11658.3|11656.5|0
1729703700000|2024-10-23 17:15:00|11659|11657.2|11665.7|11663.9|11671.8|11670|11656|11654.2|0
1729704000000|2024-10-23 17:20:00|11665.2|11663.4|11663.4|11661.6|11671.7|11669.9|11658.5|11656.7|0
1729704300000|2024-10-23 17:25:00|11663.6|11661.8|11680.6|11678.8|11681.3|11679.5|11663.4|11661.6|0
1729704600000|2024-10-23 17:30:00|11679.9|11678.1|11671.5|11669.7|11680.2|11678.4|11665|11663.2|0
1729704900000|2024-10-23 17:35:00|11671.1|11669.3|11652.9|11651.1|11671.4|11669.6|11652.8|11651|0
1729705200000|2024-10-23 17:40:00|11652.7|11650.9|11653.7|11651.9|11658.5|11656.7|11649.7|11647.9|0
1729705500000|2024-10-23 17:45:00|11653.6|11651.8|11655.6|11653.8|11662.2|11660.4|11650.2|11648.4|0
1729705800000|2024-10-23 17:50:00|11655.4|11653.6|11633.4|11631.6|11656.5|11654.7|11627.7|11625.9|0
1729706100000|2024-10-23 17:55:00|11633.2|11631.4|11627.5|11625.7|11635.8|11634|11624.5|11622.7|0
1729706400000|2024-10-23 18:00:00|11627.1|11625.3|11618|11616.2|11630.4|11628.6|11618|11616.2|0
1729706700000|2024-10-23 18:05:00|11617.8|11616|11625.5|11623.7|11626.5|11624.7|11610.4|11608.6|0
1729707000000|2024-10-23 18:10:00|11625.7|11623.9|11612.2|11610.4|11625.8|11624|11612.2|11610.4|0
1729707300000|2024-10-23 18:15:00|11612.3|11610.5|11605.4|11603.6|11614.1|11612.3|11601.5|11599.7|0
1729707600000|2024-10-23 18:20:00|11605.3|11603.5|11621.5|11619.7|11622.6|11620.8|11605.3|11603.5|0
1729707900000|2024-10-23 18:25:00|11621|11619.2|11625.6|11623.8|11633.1|11631.3|11620.7|11618.9|0
1729708200000|2024-10-23 18:30:00|11624.8|11623|11640|11638.2|11640.3|11638.5|11620.2|11618.4|0
1729708500000|2024-10-23 18:35:00|11639.5|11637.7|11649.4|11647.6|11649.8|11648|11637.6|11635.8|0
1729708800000|2024-10-23 18:40:00|11649.2|11647.4|11651.6|11649.8|11658.4|11656.6|11645.3|11643.5|0
1729709100000|2024-10-23 18:45:00|11652.3|11650.5|11661|11659.2|11663.4|11661.6|11651.9|11650.1|0
1729709400000|2024-10-23 18:50:00|11661.2|11659.4|11652.2|11650.4|11663.8|11662|11651.3|11649.5|0
1729709700000|2024-10-23 18:55:00|11652.4|11650.6|11656|11654.2|11657.5|11655.7|11640|11638.2|0
1729710000000|2024-10-23 19:00:00|11654.2|11652.4|11654.4|11652.6|11658|11656.2|11649.7|11647.9|0
1729710300000|2024-10-23 19:05:00|11653.6|11651.8|11649|11647.2|11653.9|11652.1|11640.7|11638.9|0
1729710600000|2024-10-23 19:10:00|11649.4|11647.6|11643.5|11641.7|11653.1|11651.3|11634.1|11632.3|0
1729710900000|2024-10-23 19:15:00|11643.3|11641.5|11658.2|11656.4|11659.6|11657.8|11643.3|11641.5|0
1729711200000|2024-10-23 19:20:00|11657.2|11655.4|11664|11662.2|11664.4|11662.6|11652.2|11650.4|0
1729711500000|2024-10-23 19:25:00|11664.1|11662.3|11662|11660.2|11671.1|11669.3|11658.7|11656.9|0
1729711800000|2024-10-23 19:30:00|11663.1|11661.3|11658.2|11656.4|11663.1|11661.3|11649|11647.2|0
1729712100000|2024-10-23 19:35:00|11657.9|11656.1|11676.3|11674.5|11676.3|11674.5|11657.5|11655.7|0
1729712400000|2024-10-23 19:40:00|11676.5|11674.7|11678.7|11676.9|11678.7|11676.9|11668|11666.2|0
1729712700000|2024-10-23 19:45:00|11678.3|11676.5|11670|11668.2|11680.5|11678.7|11663.5|11661.7|0
1729713000000|2024-10-23 19:50:00|11675.6|11673.8|11662.4|11660.6|11685.3|11683.5|11662.3|11660.5|0
1729713300000|2024-10-23 19:55:00|11660.9|11659.1|11673.5|11671.7|11676.2|11674.4|11660.2|11658.4|0
1729713600000|2024-10-23 20:00:00|11673.8|11670.8|11677.5|11674.5|11677.8|11674.8|11661.8|11658.8|0
1729713900000|2024-10-23 20:05:00|11677.7|11674.7|11659.3|11656.3|11683|11680|11654.6|11651.6|0
1729714200000|2024-10-23 20:10:00|11650.2|11647.2|11629.9|11626.9|11662.9|11659.9|11605.1|11602.1|0
1729714500000|2024-10-23 20:15:00|11630.5|11627.5|11665.4|11662.4|11666.5|11663.5|11625.8|11622.8|0
1729714800000|2024-10-23 20:20:00|11663.8|11660.8|11678.8|11675.8|11682.9|11679.9|11662.4|11659.4|0
1729715100000|2024-10-23 20:25:00|11679|11676|11681.4|11678.4|11682.3|11679.3|11673.6|11670.6|0
1729715400000|2024-10-23 20:30:00|11681.5|11678.5|11684.3|11681.3|11690.1|11687.1|11681.5|11678.5|0
1729715700000|2024-10-23 20:35:00|11684.2|11681.2|11685.1|11682.1|11690.6|11687.6|11682.8|11679.8|0
1729716000000|2024-10-23 20:40:00|11684.8|11681.8|11682.1|11679.1|11686.8|11683.8|11681|11678|0
1729716300000|2024-10-23 20:45:00|11682.4|11679.4|11683.7|11680.7|11685.1|11682.1|11681.4|11678.4|0
1729716600000|2024-10-23 20:50:00|11683.8|11680.8|11688|11685|11688.9|11685.9|11683.3|11680.3|0
1729716900000|2024-10-23 20:55:00|11687.9|11684.9|11684.5|11681.5|11687.9|11684.9|11682.9|11679.9|0
1729717200000|2024-10-23 21:00:00|11684.3|11681.3|11684.5|11681.5|11685.6|11682.6|11684.3|11681.3|0
1729717500000|2024-10-23 21:05:00|11684.4|11681.4|11685.4|11682.4|11685.8|11682.8|11684|11681|0
1729717800000|2024-10-23 21:10:00|11685.5|11682.5|11683.3|11680.3|11685.5|11682.5|11682.5|11679.5|0
1729718100000|2024-10-23 21:15:00|11683.5|11680.5|11683.1|11680.1|11684.7|11681.7|11681.4|11678.4|0
1729718400000|2024-10-23 21:20:00|11682.9|11679.9|11680.3|11677.3|11682.9|11679.9|11677.1|11674.1|0
1729718700000|2024-10-23 21:25:00|11680.8|11677.8|11682|11679|11684.6|11681.6|11679.9|11676.9|0
1729719000000|2024-10-23 21:30:00|11681.8|11678.8|11680.9|11677.9|11683.4|11680.4|11679.9|11676.9|0
1729719300000|2024-10-23 21:35:00|11681|11678|11680.3|11677.3|11682.1|11679.1|11680|11677|0
1729719600000|2024-10-23 21:40:00|11680.4|11677.4|11677|11674|11681.3|11678.3|11676|11673|0
1729719900000|2024-10-23 21:45:00|11677.1|11674.1|11680.7|11677.7|11680.9|11677.9|11676.9|11673.9|0
1729720200000|2024-10-23 21:50:00|11680.8|11677.8|11681.3|11678.3|11681.8|11678.8|11679.1|11676.1|0
1729720500000|2024-10-23 21:55:00|11681.1|11678.1|11682|11679|11682.9|11679.9|11681.1|11678.1|0
1729720800000|2024-10-23 22:00:00|11681.9|11678.9|11679|11676|11681.9|11678.9|11678.9|11675.9|0
1729721100000|2024-10-23 22:05:00|11679.1|11676.1|11677|11674|11679.3|11676.3|11675.8|11672.8|0
1729721400000|2024-10-23 22:10:00|11677.7|11674.7|11676.2|11673.2|11677.8|11674.8|11674.6|11671.6|0
1729721700000|2024-10-23 22:15:00|11676.5|11673.5|11674.7|11671.7|11677.1|11674.1|11674|11671|0
1729722000000|2024-10-23 22:20:00|11674.8|11671.8|11672.8|11669.8|11674.9|11671.9|11671.7|11668.7|0
1729722300000|2024-10-23 22:25:00|11672.7|11669.7|11675.6|11672.6|11675.6|11672.6|11672.7|11669.7|0
1729722600000|2024-10-23 22:30:00|11675.5|11672.5|11673|11670|11675.6|11672.6|11672.2|11669.2|0
1729722900000|2024-10-23 22:35:00|11673.3|11670.3|11674.8|11671.8|11675.6|11672.6|11673.1|11670.1|0
1729723200000|2024-10-23 22:40:00|11675.1|11672.1|11677.4|11674.4|11677.8|11674.8|11674.8|11671.8|0
1729723500000|2024-10-23 22:45:00|11677.5|11674.5|11676.7|11673.7|11677.5|11674.5|11675.2|11672.2|0
1729723800000|2024-10-23 22:50:00|11676.6|11673.6|11676.1|11673.1|11676.7|11673.7|11675|11672|0
1729724100000|2024-10-23 22:55:00|11676.3|11673.3|11679.9|11676.9|11680.1|11677.1|11676.3|11673.3|0
1729724400000|2024-10-23 23:00:00|11679.8|11676.8|11680.4|11677.4|11681.4|11678.4|11678|11675|0
1729724700000|2024-10-23 23:05:00|11680.3|11677.3|11681.1|11678.1|11681.1|11678.1|11679.7|11676.7|0
1729725000000|2024-10-23 23:10:00|11681.2|11678.2|11680.7|11677.7|11682.2|11679.2|11680.7|11677.7|0
1729725300000|2024-10-23 23:15:00|11680.9|11677.9|11681.9|11678.9|11682.6|11679.6|11680.4|11677.4|0
1729725600000|2024-10-23 23:20:00|11682|11679|11680.5|11677.5|11682.1|11679.1|11679.9|11676.9|0
1729725900000|2024-10-23 23:25:00|11680.6|11677.6|11676.8|11673.8|11680.6|11677.6|11676.7|11673.7|0
1729726200000|2024-10-23 23:30:00|11677.1|11674.1|11678.2|11675.2|11678.7|11675.7|11677.1|11674.1|0
1729726500000|2024-10-23 23:35:00|11678.3|11675.3|11683.2|11680.2|11683.2|11680.2|11678.3|11675.3|0
1729726800000|2024-10-23 23:40:00|11683|11680|11684.1|11681.1|11684.6|11681.6|11682.3|11679.3|0
1729727100000|2024-10-23 23:45:00|11684.2|11681.2|11685.7|11682.7|11686.2|11683.2|11684.2|11681.2|0
1729727400000|2024-10-23 23:50:00|11685.8|11682.8|11685.7|11682.7|11687.5|11684.5|11685.5|11682.5|0
1729727700000|2024-10-23 23:55:00|11685.8|11682.8|11687.4|11682.4|11687.8|11684.8|11685.8|11682.4|0
1729728000000|2024-10-24 00:00:00|11687.1|11682.1|11684|11679|11688.8|11683.8|11683.8|11678.8|0
1729728300000|2024-10-24 00:05:00|11684.1|11679.1|11685|11680|11686.4|11681.4|11682.4|11677.4|0
1729728600000|2024-10-24 00:10:00|11684.9|11679.9|11686.7|11681.7|11686.9|11681.9|11683.3|11678.3|0
1729728900000|2024-10-24 00:15:00|11686.8|11681.8|11683.8|11678.8|11686.9|11681.9|11679.4|11674.4|0
1729729200000|2024-10-24 00:20:00|11683.7|11678.7|11687.4|11682.4|11688|11683|11683.7|11678.7|0
1729729500000|2024-10-24 00:25:00|11687.5|11682.5|11689.2|11684.2|11690.6|11685.6|11686.9|11681.9|0
1729729800000|2024-10-24 00:30:00|11689.3|11684.3|11694.2|11689.2|11694.7|11689.7|11688.5|11683.5|0
1729730100000|2024-10-24 00:35:00|11694.1|11689.1|11706.4|11701.4|11706.8|11701.8|11693.9|11688.9|0
1729730400000|2024-10-24 00:40:00|11706.2|11701.2|11704.4|11699.4|11715.1|11710.1|11704.4|11699.4|0
1729730700000|2024-10-24 00:45:00|11704.5|11699.5|11710|11705|11711.1|11706.1|11704.5|11699.5|0
1729731000000|2024-10-24 00:50:00|11709.9|11704.9|11712|11707|11713.4|11708.4|11705.7|11700.7|0
1729731300000|2024-10-24 00:55:00|11712.1|11707.1|11715|11710|11715.4|11710.4|11709.5|11704.5|0
1729731600000|2024-10-24 01:00:00|11714.6|11709.6|11708.8|11703.8|11715.1|11710.1|11706.3|11701.3|0
1729731900000|2024-10-24 01:05:00|11709|11704|11710|11705|11711.7|11706.7|11707.5|11702.5|0
1729732200000|2024-10-24 01:10:00|11710.1|11705.1|11709.8|11704.8|11712.3|11707.3|11709.5|11704.5|0
1729732500000|2024-10-24 01:15:00|11710.3|11705.3|11709.5|11704.5|11711.5|11706.5|11708|11703|0
1729732800000|2024-10-24 01:20:00|11709.4|11704.4|11710.3|11705.3|11711.9|11706.9|11706.8|11701.8|0
1729733100000|2024-10-24 01:25:00|11710.2|11705.2|11711.7|11706.7|11713.4|11708.4|11709.8|11704.8|0
1729733400000|2024-10-24 01:30:00|11711.6|11706.6|11712.1|11707.1|11715.3|11710.3|11710.5|11705.5|0
1729733700000|2024-10-24 01:35:00|11712.3|11707.3|11710.7|11705.7|11713.8|11708.8|11709.7|11704.7|0
1729734000000|2024-10-24 01:40:00|11710.6|11705.6|11708.7|11703.7|11712.9|11707.9|11708.3|11703.3|0
1729734300000|2024-10-24 01:45:00|11708.6|11703.6|11708.1|11703.1|11709.6|11704.6|11706.4|11701.4|0
1729734600000|2024-10-24 01:50:00|11708.2|11703.2|11711.8|11706.8|11713.8|11708.8|11708.2|11703.2|0
1729734900000|2024-10-24 01:55:00|11711.9|11706.9|11708.6|11703.6|11712.3|11707.3|11707.5|11702.5|0
1729735200000|2024-10-24 02:00:00|11708.3|11703.3|11702.3|11697.3|11708.3|11703.3|11700.1|11695.1|0
1729735500000|2024-10-24 02:05:00|11702.4|11697.4|11706.9|11701.9|11707.2|11702.2|11701.7|11696.7|0
1729735800000|2024-10-24 02:10:00|11706.7|11701.7|11707.2|11702.2|11709.4|11704.4|11706.3|11701.3|0
1729736100000|2024-10-24 02:15:00|11707.1|11702.1|11710.1|11705.1|11710.3|11705.3|11706.3|11701.3|0
1729736400000|2024-10-24 02:20:00|11710|11705|11709.7|11704.7|11711.2|11706.2|11708.7|11703.7|0
1729736700000|2024-10-24 02:25:00|11709.6|11704.6|11706.8|11701.8|11711.5|11706.5|11706.7|11701.7|0
1729737000000|2024-10-24 02:30:00|11707|11702|11707|11702|11708.7|11703.7|11705.6|11700.6|0
1729737300000|2024-10-24 02:35:00|11707.1|11702.1|11706.5|11701.5|11708.5|11703.5|11705.5|11700.5|0
1729737600000|2024-10-24 02:40:00|11706.6|11701.6|11706.4|11701.4|11707.2|11702.2|11704.1|11699.1|0
1729737900000|2024-10-24 02:45:00|11706.5|11701.5|11708.9|11703.9|11709.2|11704.2|11705.8|11700.8|0
1729738200000|2024-10-24 02:50:00|11709|11704|11711.8|11706.8|11714.7|11709.7|11708.9|11703.9|0
1729738500000|2024-10-24 02:55:00|11711.6|11706.6|11710.9|11705.9|11712.6|11707.6|11710.9|11705.9|0
1729738800000|2024-10-24 03:00:00|11711|11706|11714.1|11709.1|11715.6|11710.6|11710.9|11705.9|0
1729739100000|2024-10-24 03:05:00|11714.2|11709.2|11705.6|11700.6|11714.6|11709.6|11705.4|11700.4|0
1729739400000|2024-10-24 03:10:00|11705.7|11700.7|11708.5|11703.5|11708.8|11703.8|11705.6|11700.6|0
1729739700000|2024-10-24 03:15:00|11708.7|11703.7|11710.2|11705.2|11711.1|11706.1|11708.3|11703.3|0
1729740000000|2024-10-24 03:20:00|11710.5|11705.5|11715.2|11710.2|11715.3|11710.3|11710.4|11705.4|0
1729740300000|2024-10-24 03:25:00|11715.3|11710.3|11716.7|11711.7|11718|11713|11714.1|11709.1|0
1729740600000|2024-10-24 03:30:00|11716.8|11711.8|11716.2|11711.2|11717.6|11712.6|11714.2|11709.2|0
1729740900000|2024-10-24 03:35:00|11716.4|11711.4|11714.8|11709.8|11716.5|11711.5|11714.5|11709.5|0
1729741200000|2024-10-24 03:40:00|11714.7|11709.7|11713.6|11708.6|11715.8|11710.8|11713.2|11708.2|0
1729741500000|2024-10-24 03:45:00|11713.5|11708.5|11709.9|11704.9|11714|11709|11709.8|11704.8|0
1729741800000|2024-10-24 03:50:00|11710|11705|11707|11702|11710.2|11705.2|11706.8|11701.8|0
1729742100000|2024-10-24 03:55:00|11706.9|11701.9|11704.7|11699.7|11707.7|11702.7|11704.7|11699.7|0
1729742400000|2024-10-24 04:00:00|11703.9|11698.9|11704.1|11699.1|11705.3|11700.3|11701.7|11696.7|0
1729742700000|2024-10-24 04:05:00|11704.2|11699.2|11706.5|11701.5|11706.8|11701.8|11703.4|11698.4|0
1729743000000|2024-10-24 04:10:00|11706.3|11701.3|11704.3|11699.3|11708.2|11703.2|11703.2|11698.2|0
1729743300000|2024-10-24 04:15:00|11704.4|11699.4|11705.2|11700.2|11706.1|11701.1|11703.2|11698.2|0
1729743600000|2024-10-24 04:20:00|11705.3|11700.3|11704.8|11699.8|11705.9|11700.9|11703.9|11698.9|0
1729743900000|2024-10-24 04:25:00|11705.1|11700.1|11706.2|11701.2|11707.4|11702.4|11704.8|11699.8|0
1729744200000|2024-10-24 04:30:00|11706.1|11701.1|11703.2|11698.2|11706.3|11701.3|11702.8|11697.8|0
1729744500000|2024-10-24 04:35:00|11703.4|11698.4|11704.3|11699.3|11705.3|11700.3|11703.1|11698.1|0
1729744800000|2024-10-24 04:40:00|11704.1|11699.1|11703.3|11698.3|11704.4|11699.4|11702.5|11697.5|0
1729745100000|2024-10-24 04:45:00|11703.4|11698.4|11703.9|11698.9|11704.5|11699.5|11699.8|11694.8|0
1729745400000|2024-10-24 04:50:00|11704|11699|11704|11699|11704.3|11699.3|11700.9|11695.9|0
1729745700000|2024-10-24 04:55:00|11704.1|11699.1|11706.4|11701.4|11708|11703|11704|11699|0
1729746000000|2024-10-24 05:00:00|11706.3|11701.3|11703.7|11698.7|11707.5|11702.5|11703.7|11698.7|0
1729746300000|2024-10-24 05:05:00|11703.8|11698.8|11705.1|11700.1|11706.5|11701.5|11703.5|11698.5|0
1729746600000|2024-10-24 05:10:00|11705.2|11700.2|11706.7|11701.7|11707|11702|11702.8|11697.8|0
1729746900000|2024-10-24 05:15:00|11706.6|11701.6|11704.9|11699.9|11707.8|11702.8|11704.2|11699.2|0
1729747200000|2024-10-24 05:20:00|11705|11700|11705.8|11700.8|11706.9|11701.9|11704.1|11699.1|0
1729747500000|2024-10-24 05:25:00|11705.7|11700.7|11697.7|11692.7|11705.9|11700.9|11697.1|11692.1|0
1729747800000|2024-10-24 05:30:00|11698.2|11693.2|11704.5|11699.5|11705.6|11700.6|11697.4|11692.4|0
1729748100000|2024-10-24 05:35:00|11704.7|11699.7|11706.8|11701.8|11706.8|11701.8|11704.4|11699.4|0
1729748400000|2024-10-24 05:40:00|11706.9|11701.9|11708.4|11703.4|11710|11705|11705.8|11700.8|0
1729748700000|2024-10-24 05:45:00|11708.5|11703.5|11707.5|11702.5|11708.7|11703.7|11705.8|11700.8|0
1729749000000|2024-10-24 05:50:00|11707.3|11702.3|11706.9|11701.9|11708.3|11703.3|11706.1|11701.1|0
1729749300000|2024-10-24 05:55:00|11706.8|11701.8|11707.1|11702.1|11708.7|11703.7|11705.1|11700.1|0
1729749600000|2024-10-24 06:00:00|11707|11702|11713.3|11708.3|11714.7|11709.7|11707|11702|0
1729749900000|2024-10-24 06:05:00|11713.6|11708.6|11715|11710|11715|11710|11708.3|11703.3|0
1729750200000|2024-10-24 06:10:00|11715.3|11710.3|11712.8|11707.8|11715.7|11710.7|11712.3|11707.3|0
1729750500000|2024-10-24 06:15:00|11713.1|11708.1|11711.3|11706.3|11713.8|11708.8|11709.1|11704.1|0
1729750800000|2024-10-24 06:20:00|11711.2|11706.2|11713.1|11708.1|11713.8|11708.8|11709.8|11704.8|0
1729751100000|2024-10-24 06:25:00|11713.2|11708.2|11709.4|11704.4|11713.8|11708.8|11709|11704|0
1729751400000|2024-10-24 06:30:00|11709.3|11704.3|11714|11709|11714|11709|11709.1|11704.1|0
1729751700000|2024-10-24 06:35:00|11714.2|11709.2|11714.7|11709.7|11717.4|11712.4|11713.4|11708.4|0
1729752000000|2024-10-24 06:40:00|11714.6|11709.6|11711.4|11706.4|11714.9|11709.9|11708.1|11703.1|0
1729752300000|2024-10-24 06:45:00|11711.5|11706.5|11707.8|11702.8|11711.8|11706.8|11706.4|11701.4|0
1729752600000|2024-10-24 06:50:00|11707.6|11702.6|11708.1|11703.1|11711.8|11706.8|11707.4|11702.4|0
1729752900000|2024-10-24 06:55:00|11708.2|11703.2|11703.9|11698.9|11708.2|11703.2|11702.4|11697.4|0
1729753200000|2024-10-24 07:00:00|11704.2|11699.2|11714.6|11709.6|11715.3|11710.3|11701.8|11696.8|0
1729753500000|2024-10-24 07:05:00|11714.7|11709.7|11718.7|11713.7|11721.7|11716.7|11713.3|11708.3|0
1729753800000|2024-10-24 07:10:00|11718.9|11713.9|11723|11718|11723.1|11718.1|11716.3|11711.3|0
1729754100000|2024-10-24 07:15:00|11720|11715|11730.6|11725.6|11734.3|11729.3|11719.8|11714.8|0
1729754400000|2024-10-24 07:20:00|11730.8|11725.8|11727.9|11722.9|11731.4|11726.4|11722.7|11717.7|0
1729754700000|2024-10-24 07:25:00|11728|11723|11736|11731|11737.3|11732.3|11727.5|11722.5|0
1729755000000|2024-10-24 07:30:00|11736.6|11731.6|11739.1|11734.1|11740.8|11735.8|11736|11731|0
1729755300000|2024-10-24 07:35:00|11739|11734|11735.9|11730.9|11739.9|11734.9|11734.5|11729.5|0
1729755600000|2024-10-24 07:40:00|11735.8|11730.8|11736.6|11731.6|11738.8|11733.8|11735.4|11730.4|0
1729755900000|2024-10-24 07:45:00|11736.8|11731.8|11742|11737|11742.4|11737.4|11736.6|11731.6|0
1729756200000|2024-10-24 07:50:00|11742.1|11737.1|11743.4|11738.4|11744.6|11739.6|11740.8|11735.8|0
1729756500000|2024-10-24 07:55:00|11743.5|11738.5|11741.1|11736.1|11744.8|11739.8|11740.8|11735.8|0
1729756800000|2024-10-24 08:00:00|11737.4|11734.4|11746.6|11743.6|11752|11749|11737.4|11734.4|0
1729757100000|2024-10-24 08:05:00|11747.2|11744.2|11748.6|11745.6|11753.1|11750.1|11743.5|11740.5|0
1729757400000|2024-10-24 08:10:00|11750.7|11747.7|11754.3|11751.3|11755.6|11752.6|11750.7|11747.7|0
1729757700000|2024-10-24 08:15:00|11755.6|11752.6|11777.5|11774.5|11779.8|11776.8|11752.9|11749.9|0
1729758000000|2024-10-24 08:20:00|11777.4|11774.4|11786.3|11783.3|11787|11784|11777.3|11774.3|0
1729758300000|2024-10-24 08:25:00|11786.2|11783.2|11782.5|11779.5|11786.7|11783.7|11782.2|11779.2|0
1729758600000|2024-10-24 08:30:00|11783.5|11780.5|11784|11781|11786.4|11783.4|11783.4|11780.4|0
1729758900000|2024-10-24 08:35:00|11783.3|11780.3|11778.4|11775.4|11784.8|11781.8|11778.4|11775.4|0
1729759200000|2024-10-24 08:40:00|11778.6|11775.6|11774.7|11771.7|11778.7|11775.7|11773.9|11770.9|0
1729759500000|2024-10-24 08:45:00|11774.6|11771.6|11770.1|11767.1|11775|11772|11767.5|11764.5|0
1729759800000|2024-10-24 08:50:00|11769.5|11766.5|11767.6|11764.6|11770.3|11767.3|11763.7|11760.7|0
1729760100000|2024-10-24 08:55:00|11767|11764|11770.6|11767.6|11773.4|11770.4|11766.7|11763.7|0
1729760400000|2024-10-24 09:00:00|11772.5|11769.5|11771.1|11768.1|11774.3|11771.3|11770.2|11767.2|0
1729760700000|2024-10-24 09:05:00|11770.9|11767.9|11772.3|11769.3|11774|11771|11770.5|11767.5|0
1729761000000|2024-10-24 09:10:00|11773.3|11770.3|11771.2|11768.2|11773.4|11770.4|11767|11764|0
1729761300000|2024-10-24 09:15:00|11771|11768|11771.8|11768.8|11773.7|11770.7|11769.6|11766.6|0
1729761600000|2024-10-24 09:20:00|11771.6|11768.6|11768.1|11765.1|11771.6|11768.6|11764.7|11761.7|0
1729761900000|2024-10-24 09:25:00|11768.2|11765.2|11765|11762|11769|11766|11763.5|11760.5|0
1729762200000|2024-10-24 09:30:00|11765.1|11762.1|11767.4|11764.4|11769|11766|11761.4|11758.4|0
1729762500000|2024-10-24 09:35:00|11767.3|11764.3|11770|11767|11770.7|11767.7|11767.3|11764.3|0
1729762800000|2024-10-24 09:40:00|11769.7|11766.7|11767.5|11764.5|11770.2|11767.2|11766.1|11763.1|0
1729763100000|2024-10-24 09:45:00|11767.3|11764.3|11767.3|11764.3|11771|11768|11766.4|11763.4|0
1729763400000|2024-10-24 09:50:00|11767|11764|11764.1|11761.1|11770.6|11767.6|11749.6|11746.6|0
1729763700000|2024-10-24 09:55:00|11764.4|11761.4|11765.4|11762.4|11765.5|11762.5|11763.7|11760.7|0
1729764000000|2024-10-24 10:00:00|11764.2|11761.2|11771.3|11768.3|11771.7|11768.7|11763.8|11760.8|0
1729764300000|2024-10-24 10:05:00|11769.8|11766.8|11774.1|11771.1|11775.8|11772.8|11769.4|11766.4|0
1729764600000|2024-10-24 10:10:00|11774.3|11771.3|11775.3|11772.3|11775.6|11772.6|11758.4|11755.4|0
1729764900000|2024-10-24 10:15:00|11775.2|11772.2|11777.8|11774.8|11778.3|11775.3|11775.2|11772.2|0
1729765200000|2024-10-24 10:20:00|11777.9|11774.9|11779.5|11776.5|11780.2|11777.2|11777.8|11774.8|0
1729765500000|2024-10-24 10:25:00|11779.6|11776.6|11758.1|11755.1|11779.6|11776.6|11758.1|11755.1|0
1729765800000|2024-10-24 10:30:00|11758.2|11755.2|11759.7|11756.7|11760.1|11757.1|11757.7|11754.7|0
1729766100000|2024-10-24 10:35:00|11759.4|11756.4|11757.7|11754.7|11760|11757|11757.7|11754.7|0
1729766400000|2024-10-24 10:40:00|11757.6|11754.6|11761|11758|11761.8|11758.8|11757.6|11754.6|0
1729766700000|2024-10-24 10:45:00|11760.8|11757.8|11754.9|11751.9|11761.4|11758.4|11754.6|11751.6|0
1729767000000|2024-10-24 10:50:00|11755|11752|11754.7|11751.7|11756|11753|11753.9|11750.9|0
1729767300000|2024-10-24 10:55:00|11754.6|11751.6|11753.7|11750.7|11755.4|11752.4|11753.5|11750.5|0
1729767600000|2024-10-24 11:00:00|11751|11748|11741.1|11738.1|11751|11748|11740.4|11737.4|0
1729767900000|2024-10-24 11:05:00|11741.5|11738.5|11750|11747|11750.9|11747.9|11740.4|11737.4|0
1729768200000|2024-10-24 11:10:00|11750.1|11747.1|11740.2|11737.2|11753.8|11750.8|11739.6|11736.6|0
1729768500000|2024-10-24 11:15:00|11740.3|11737.3|11740.5|11737.5|11740.8|11737.8|11736.3|11733.3|0
1729768800000|2024-10-24 11:20:00|11741.5|11738.5|11742.9|11739.9|11745.6|11742.6|11741.5|11738.5|0
1729769100000|2024-10-24 11:25:00|11743.2|11740.2|11741.4|11738.4|11744.4|11741.4|11740.7|11737.7|0
1729769400000|2024-10-24 11:30:00|11741.7|11738.7|11748.1|11745.1|11750.6|11747.6|11741.4|11738.4|0
1729769700000|2024-10-24 11:35:00|11748.2|11745.2|11751.5|11748.5|11752|11749|11747.2|11744.2|0
1729770000000|2024-10-24 11:40:00|11752|11749|11751.7|11748.7|11757.6|11754.6|11749.9|11746.9|0
1729770300000|2024-10-24 11:45:00|11751.4|11748.4|11758|11755|11758.4|11755.4|11750.9|11747.9|0
1729770600000|2024-10-24 11:50:00|11758.1|11755.1|11764.5|11761.5|11765.4|11762.4|11758.1|11755.1|0
1729770900000|2024-10-24 11:55:00|11764.6|11761.6|11776.6|11773.6|11776.8|11773.8|11763.9|11760.9|0
1729771200000|2024-10-24 12:00:00|11776.3|11773.3|11769.6|11766.6|11776.3|11773.3|11767.4|11764.4|0
1729771500000|2024-10-24 12:05:00|11769.5|11766.5|11766.7|11763.7|11769.5|11766.5|11765.8|11762.8|0
1729771800000|2024-10-24 12:10:00|11767.1|11764.1|11763.8|11760.8|11769.4|11766.4|11763.2|11760.2|0
1729772100000|2024-10-24 12:15:00|11763.9|11760.9|11768.4|11765.4|11768.7|11765.7|11763.8|11760.8|0
1729772400000|2024-10-24 12:20:00|11768.5|11765.5|11765.5|11762.5|11779.1|11776.1|11764.3|11761.3|0
1729772700000|2024-10-24 12:25:00|11765.4|11762.4|11773.2|11770.2|11773.2|11770.2|11762.8|11759.8|0
1729773000000|2024-10-24 12:30:00|11772.7|11769.7|11774.7|11771.7|11776.1|11773.1|11772.6|11769.6|0
1729773300000|2024-10-24 12:35:00|11774.6|11771.6|11778.6|11775.6|11781.8|11778.8|11774.5|11771.5|0
1729773600000|2024-10-24 12:40:00|11778.3|11775.3|11781.6|11778.6|11783.1|11780.1|11775.2|11772.2|0
1729773900000|2024-10-24 12:45:00|11781.4|11778.4|11783|11780|11784.6|11781.6|11779.4|11776.4|0
1729774200000|2024-10-24 12:50:00|11783.1|11780.1|11778.1|11775.1|11783.1|11780.1|11775.8|11772.8|0
1729774500000|2024-10-24 12:55:00|11778.3|11775.3|11767.4|11764.4|11778.6|11775.6|11764.9|11761.9|0
1729774800000|2024-10-24 13:00:00|11768|11765|11776.6|11773.6|11776.6|11773.6|11767.8|11764.8|0
1729775100000|2024-10-24 13:05:00|11777|11774|11780.6|11777.6|11786|11783|11776.2|11773.2|0
1729775400000|2024-10-24 13:10:00|11780.5|11777.5|11784.4|11781.4|11785.4|11782.4|11779.2|11776.2|0
1729775700000|2024-10-24 13:15:00|11784.3|11781.3|11784.4|11781.4|11787.9|11784.9|11782.3|11779.3|0
1729776000000|2024-10-24 13:20:00|11784.3|11781.3|11788.4|11785.4|11791.9|11788.9|11783.5|11780.5|0
1729776300000|2024-10-24 13:25:00|11787.9|11784.9|11758.4|11755.4|11787.9|11784.9|11755.2|11752.2|0
1729776600000|2024-10-24 13:30:00|11764|11761|11733.2|11731.4|11767.1|11764.1|11689|11687.2|0
1729776900000|2024-10-24 13:35:00|11733.1|11731.3|11741.1|11739.3|11759.3|11757.5|11730.3|11728.5|0
1729777200000|2024-10-24 13:40:00|11742.9|11741.1|11751.3|11749.5|11754.3|11752.5|11729.2|11727.4|0
1729777500000|2024-10-24 13:45:00|11750.5|11748.7|11733.5|11731.7|11757.8|11756|11719.9|11718.1|0
1729777800000|2024-10-24 13:50:00|11733.3|11731.5|11736.9|11735.1|11751.7|11749.9|11728.2|11726.4|0
1729778100000|2024-10-24 13:55:00|11736.8|11735|11756.5|11754.7|11756.5|11754.7|11732.4|11730.6|0
1729778400000|2024-10-24 14:00:00|11758.3|11756.5|11770|11768.2|11790|11788.2|11751|11749.2|0
1729778700000|2024-10-24 14:05:00|11770.8|11769|11759.7|11757.9|11778.2|11776.4|11749|11747.2|0
1729779000000|2024-10-24 14:10:00|11758.9|11757.1|11771.2|11769.4|11779.3|11777.5|11757.6|11755.8|0
1729779300000|2024-10-24 14:15:00|11772.3|11770.5|11760.8|11759|11782.9|11781.1|11755.2|11753.4|0
1729779600000|2024-10-24 14:20:00|11760.9|11759.1|11763.2|11761.4|11763.8|11762|11749.6|11747.8|0
1729779900000|2024-10-24 14:25:00|11762.7|11760.9|11730.1|11728.3|11765.9|11764.1|11725.7|11723.9|0
1729780200000|2024-10-24 14:30:00|11731.3|11729.5|11769.4|11767.6|11769.4|11767.6|11731.3|11729.5|0
1729780500000|2024-10-24 14:35:00|11768.7|11766.9|11784.4|11782.6|11787.2|11785.4|11761.8|11760|0
1729780800000|2024-10-24 14:40:00|11783.5|11781.7|11788.1|11786.3|11790.2|11788.4|11777.8|11776|0
1729781100000|2024-10-24 14:45:00|11786.4|11784.6|11764.1|11762.3|11786.4|11784.6|11762.3|11760.5|0
1729781400000|2024-10-24 14:50:00|11764.4|11762.6|11736.9|11735.1|11764.5|11762.7|11733.1|11731.3|0
1729781700000|2024-10-24 14:55:00|11737.1|11735.3|11730.4|11728.6|11737.6|11735.8|11726.9|11725.1|0
1729782000000|2024-10-24 15:00:00|11730.8|11729|11740.9|11739.1|11746.1|11744.3|11726.9|11725.1|0
1729782300000|2024-10-24 15:05:00|11740.6|11738.8|11741.4|11739.6|11741.7|11739.9|11722.4|11720.6|0
1729782600000|2024-10-24 15:10:00|11741.7|11739.9|11755.8|11754|11756.3|11754.5|11741.7|11739.9|0
1729782900000|2024-10-24 15:15:00|11754|11752.2|11758.4|11756.6|11761.5|11759.7|11752.2|11750.4|0
1729783200000|2024-10-24 15:20:00|11758.2|11756.4|11743.1|11741.3|11761.5|11759.7|11739.8|11738|0
1729783500000|2024-10-24 15:25:00|11743.9|11742.1|11742|11740.2|11751|11749.2|11738.7|11736.9|0
1729783800000|2024-10-24 15:30:00|11741.3|11739.5|11753.2|11751.4|11753.2|11751.4|11740.5|11738.7|0
1729784100000|2024-10-24 15:35:00|11753|11751.2|11735.7|11733.9|11754|11752.2|11735|11733.2|0
1729784400000|2024-10-24 15:40:00|11736|11734.2|11737.8|11736|11742.2|11740.4|11732.4|11730.6|0
1729784700000|2024-10-24 15:45:00|11737.9|11736.1|11702.2|11700.4|11740|11738.2|11698.5|11696.7|0
1729785000000|2024-10-24 15:50:00|11701.5|11699.7|11725.3|11723.5|11725.3|11723.5|11698.3|11696.5|0
1729785300000|2024-10-24 15:55:00|11725.1|11723.3|11742.6|11740.8|11742.6|11740.8|11724.5|11722.7|0
1729785600000|2024-10-24 16:00:00|11742.8|11741|11736.8|11735|11752.7|11750.9|11736.8|11735|0
1729785900000|2024-10-24 16:05:00|11736.2|11734.4|11722.7|11720.9|11736.6|11734.8|11710.8|11709|0
1729786200000|2024-10-24 16:10:00|11723.7|11721.9|11712.4|11710.6|11724.9|11723.1|11706.4|11704.6|0
1729786500000|2024-10-24 16:15:00|11711.9|11710.1|11721.7|11719.9|11721.7|11719.9|11707.6|11705.8|0
1729786800000|2024-10-24 16:20:00|11721.2|11719.4|11740.1|11738.3|11741.3|11739.5|11715.3|11713.5|0
1729787100000|2024-10-24 16:25:00|11739.6|11737.8|11744.1|11742.3|11745.4|11743.6|11738|11736.2|0
1729787400000|2024-10-24 16:30:00|11744.8|11743|11763|11761.2|11766.1|11764.3|11744.8|11743|0
1729787700000|2024-10-24 16:35:00|11763.2|11761.4|11759.8|11758|11765.3|11763.5|11752.4|11750.6|0
1729788000000|2024-10-24 16:40:00|11759.3|11757.5|11756.7|11754.9|11763.7|11761.9|11756.7|11754.9|0
1729788300000|2024-10-24 16:45:00|11756.6|11754.8|11772.6|11770.8|11772.6|11770.8|11755.8|11754|0
1729788600000|2024-10-24 16:50:00|11773.2|11771.4|11760.6|11758.8|11773.4|11771.6|11760.2|11758.4|0
1729788900000|2024-10-24 16:55:00|11760.5|11758.7|11766|11764.2|11766.6|11764.8|11758.1|11756.3|0
1729789200000|2024-10-24 17:00:00|11765.9|11764.1|11777.7|11775.9|11780.7|11778.9|11762.2|11760.4|0
1729789500000|2024-10-24 17:05:00|11777.1|11775.3|11775.7|11773.9|11780.6|11778.8|11769.5|11767.7|0
1729789800000|2024-10-24 17:10:00|11776.3|11774.5|11774|11772.2|11783.9|11782.1|11773.1|11771.3|0
1729790100000|2024-10-24 17:15:00|11773.9|11772.1|11769.8|11768|11775.9|11774.1|11761.4|11759.6|0
1729790400000|2024-10-24 17:20:00|11769.3|11767.5|11760.3|11758.5|11772.2|11770.4|11760.3|11758.5|0
1729790700000|2024-10-24 17:25:00|11760.7|11758.9|11764.7|11762.9|11765.1|11763.3|11755.6|11753.8|0
1729791000000|2024-10-24 17:30:00|11765.4|11763.6|11759.7|11757.9|11766.3|11764.5|11758.4|11756.6|0
1729791300000|2024-10-24 17:35:00|11759.6|11757.8|11763.5|11761.7|11765.7|11763.9|11759.6|11757.8|0
1729791600000|2024-10-24 17:40:00|11763.3|11761.5|11768.7|11766.9|11769|11767.2|11756.4|11754.6|0
1729791900000|2024-10-24 17:45:00|11769.4|11767.6|11754.3|11752.5|11769.6|11767.8|11750.9|11749.1|0
1729792200000|2024-10-24 17:50:00|11754.9|11753.1|11752.2|11750.4|11756.7|11754.9|11750.2|11748.4|0
1729792500000|2024-10-24 17:55:00|11752.4|11750.6|11745.8|11744|11757.1|11755.3|11745.2|11743.4|0
1729792800000|2024-10-24 18:00:00|11746.4|11744.6|11754.9|11753.1|11755.5|11753.7|11736.7|11734.9|0
1729793100000|2024-10-24 18:05:00|11755|11753.2|11757.7|11755.9|11760.5|11758.7|11755|11753.2|0
1729793400000|2024-10-24 18:10:00|11758|11756.2|11765.8|11764|11766.6|11764.8|11756.3|11754.5|0
1729793700000|2024-10-24 18:15:00|11764.9|11763.1|11763.8|11762|11764.9|11763.1|11758.3|11756.5|0
1729794000000|2024-10-24 18:20:00|11763.9|11762.1|11765.7|11763.9|11771|11769.2|11761.3|11759.5|0
1729794300000|2024-10-24 18:25:00|11764.8|11763|11761.1|11759.3|11767.6|11765.8|11755.9|11754.1|0
1729794600000|2024-10-24 18:30:00|11761.7|11759.9|11754.7|11752.9|11762.3|11760.5|11754.6|11752.8|0
1729794900000|2024-10-24 18:35:00|11754.9|11753.1|11745.8|11744|11756.3|11754.5|11745.1|11743.3|0
1729795200000|2024-10-24 18:40:00|11745.1|11743.3|11752.3|11750.5|11753.8|11752|11742.2|11740.4|0
1729795500000|2024-10-24 18:45:00|11752|11750.2|11754.5|11752.7|11755.1|11753.3|11748.6|11746.8|0
1729795800000|2024-10-24 18:50:00|11754.6|11752.8|11753.5|11751.7|11757.7|11755.9|11751.9|11750.1|0
1729796100000|2024-10-24 18:55:00|11753.2|11751.4|11753.3|11751.5|11754.8|11753|11750.5|11748.7|0
1729796400000|2024-10-24 19:00:00|11752.7|11750.9|11738.7|11736.9|11752.7|11750.9|11737.1|11735.3|0
1729796700000|2024-10-24 19:05:00|11738.5|11736.7|11755.2|11753.4|11755.2|11753.4|11738.1|11736.3|0
1729797000000|2024-10-24 19:10:00|11755.4|11753.6|11765.1|11763.3|11766.8|11765|11754.5|11752.7|0
1729797300000|2024-10-24 19:15:00|11764.3|11762.5|11769.8|11768|11769.8|11768|11761.4|11759.6|0
1729797600000|2024-10-24 19:20:00|11769.5|11767.7|11770.1|11768.3|11773.1|11771.3|11766.8|11765|0
1729797900000|2024-10-24 19:25:00|11770.4|11768.6|11771.4|11769.6|11774.4|11772.6|11769.6|11767.8|0
1729798200000|2024-10-24 19:30:00|11771|11769.2|11778.9|11777.1|11782.5|11780.7|11769|11767.2|0
1729798500000|2024-10-24 19:35:00|11779.1|11777.3|11771.9|11770.1|11784|11782.2|11771.7|11769.9|0
1729798800000|2024-10-24 19:40:00|11771.3|11769.5|11770.9|11769.1|11773.4|11771.6|11763.4|11761.6|0
1729799100000|2024-10-24 19:45:00|11771.1|11769.3|11775.4|11773.6|11781|11779.2|11767.8|11766|0
1729799400000|2024-10-24 19:50:00|11776.7|11774.9|11784.9|11783.1|11785.2|11783.4|11772.7|11770.9|0
1729799700000|2024-10-24 19:55:00|11781.1|11779.3|11773.5|11771.7|11784.4|11782.6|11770|11768.2|0
1729800000000|2024-10-24 20:00:00|11774.1|11771.1|11764.6|11761.6|11775.2|11772.2|11756.7|11753.7|0
1729800300000|2024-10-24 20:05:00|11764.1|11761.1|11771.8|11768.8|11771.9|11768.9|11762.3|11759.3|0
1729800600000|2024-10-24 20:10:00|11771.7|11768.7|11773.9|11770.9|11775.8|11772.8|11770.4|11767.4|0
1729800900000|2024-10-24 20:15:00|11773.7|11770.7|11773|11770|11774|11771|11772.1|11769.1|0
1729801200000|2024-10-24 20:20:00|11772.5|11769.5|11771.1|11768.1|11773.2|11770.2|11770.9|11767.9|0
1729801500000|2024-10-24 20:25:00|11771.7|11768.7|11772.3|11769.3|11772.8|11769.8|11770.3|11767.3|0
1729801800000|2024-10-24 20:30:00|11772.4|11769.4|11772.2|11769.2|11772.5|11769.5|11771.8|11768.8|0
1729802100000|2024-10-24 20:35:00|11772.1|11769.1|11770.5|11767.5|11773.2|11770.2|11770|11767|0
1729802400000|2024-10-24 20:40:00|11770.1|11767.1|11768.3|11765.3|11770.5|11767.5|11767.5|11764.5|0
1729802700000|2024-10-24 20:45:00|11768.4|11765.4|11766.4|11763.4|11768.4|11765.4|11765.2|11762.2|0
1729803000000|2024-10-24 20:50:00|11766.5|11763.5|11766.5|11763.5|11767.6|11764.6|11766.4|11763.4|0
1729803300000|2024-10-24 20:55:00|11767.2|11764.2|11767.8|11764.8|11767.8|11764.8|11766.5|11763.5|0
1729803600000|2024-10-24 21:00:00|11767.7|11764.7|11764.3|11761.3|11768|11765|11764.2|11761.2|0
1729803900000|2024-10-24 21:05:00|11764.7|11761.7|11765.8|11762.8|11766.5|11763.5|11764.5|11761.5|0
1729804200000|2024-10-24 21:10:00|11765.9|11762.9|11766.2|11763.2|11766.2|11763.2|11765.2|11762.2|0
1729804500000|2024-10-24 21:15:00|11766.3|11763.3|11766.5|11763.5|11766.5|11763.5|11765.5|11762.5|0
1729804800000|2024-10-24 21:20:00|11766.4|11763.4|11767.1|11764.1|11767.9|11764.9|11766.4|11763.4|0
1729805100000|2024-10-24 21:25:00|11767.2|11764.2|11764.9|11761.9|11767.3|11764.3|11764.9|11761.9|0
1729805400000|2024-10-24 21:30:00|11763.9|11760.9|11762.8|11759.8|11764.2|11761.2|11762.6|11759.6|0
1729805700000|2024-10-24 21:35:00|11762.9|11759.9|11762.6|11759.6|11763.1|11760.1|11762.2|11759.2|0
1729806000000|2024-10-24 21:40:00|11762.7|11759.7|11762.7|11759.7|11762.7|11759.7|11762.1|11759.1|0
1729806300000|2024-10-24 21:45:00|11763|11760|11763.4|11760.4|11763.6|11760.6|11763|11760|0
1729806600000|2024-10-24 21:50:00|11763.9|11760.9|11763.3|11760.3|11763.9|11760.9|11762.9|11759.9|0
1729806900000|2024-10-24 21:55:00|11763.2|11760.2|11765|11762|11765.6|11762.6|11762.5|11759.5|0
1729807200000|2024-10-24 22:00:00|11765.1|11762.1|11769.2|11766.2|11769.4|11766.4|11765.1|11762.1|0
1729807500000|2024-10-24 22:05:00|11769.5|11766.5|11766.8|11763.8|11769.5|11766.5|11766.7|11763.7|0
1729807800000|2024-10-24 22:10:00|11767|11764|11768.7|11765.7|11768.7|11765.7|11766.7|11763.7|0
1729808100000|2024-10-24 22:15:00|11768.8|11765.8|11769.3|11766.3|11769.9|11766.9|11768.8|11765.8|0
1729808400000|2024-10-24 22:20:00|11769.1|11766.1|11768.9|11765.9|11769.6|11766.6|11768.2|11765.2|0
1729808700000|2024-10-24 22:25:00|11769|11766|11768.1|11765.1|11769|11766|11766.8|11763.8|0
1729809000000|2024-10-24 22:30:00|11768|11765|11765.4|11762.4|11768|11765|11765.3|11762.3|0
1729809300000|2024-10-24 22:35:00|11765.5|11762.5|11764.2|11761.2|11765.5|11762.5|11764.2|11761.2|0
1729809600000|2024-10-24 22:40:00|11764.1|11761.1|11764.1|11761.1|11765.4|11762.4|11764.1|11761.1|0
1729809900000|2024-10-24 22:45:00|11764.2|11761.2|11764.2|11761.2|11764.2|11761.2|11763.5|11760.5|0
1729810200000|2024-10-24 22:50:00|11764|11761|11764.1|11761.1|11764.8|11761.8|11764|11761|0
1729810500000|2024-10-24 22:55:00|11764|11761|11765.1|11762.1|11765.2|11762.2|11764|11761|0
1729810800000|2024-10-24 23:00:00|11765.2|11762.2|11764|11761|11765.2|11762.2|11764|11761|0
1729811100000|2024-10-24 23:05:00|11764.2|11761.2|11763.6|11760.6|11764.2|11761.2|11763.6|11760.6|0
1729811400000|2024-10-24 23:10:00|11763.4|11760.4|11761.7|11758.7|11763.6|11760.6|11761.6|11758.6|0
1729811700000|2024-10-24 23:15:00|11761.9|11758.9|11762.6|11759.6|11762.7|11759.7|11761|11758|0
1729812000000|2024-10-24 23:20:00|11762.5|11759.5|11763.8|11760.8|11763.8|11760.8|11762.4|11759.4|0
1729812300000|2024-10-24 23:25:00|11763.9|11760.9|11763.7|11760.7|11764.2|11761.2|11763.6|11760.6|0
1729812600000|2024-10-24 23:30:00|11763.6|11760.6|11763.5|11760.5|11764.5|11761.5|11763.4|11760.4|0
1729812900000|2024-10-24 23:35:00|11763.4|11760.4|11763|11760|11763.7|11760.7|11762.8|11759.8|0
1729813200000|2024-10-24 23:40:00|11762.9|11759.9|11763.6|11760.6|11764|11761|11762.9|11759.9|0
1729813500000|2024-10-24 23:45:00|11763.5|11760.5|11761.8|11758.8|11763.5|11760.5|11761.7|11758.7|0
1729813800000|2024-10-24 23:50:00|11761.6|11758.6|11762.1|11759.1|11763.4|11760.4|11761.5|11758.5|0
1729814100000|2024-10-24 23:55:00|11761.9|11758.9|11761.5|11756.5|11763|11760|11757.5|11754.5|0
1729814400000|2024-10-25 00:00:00|11761.7|11756.7|11764.8|11759.8|11767.1|11762.1|11761.7|11756.7|0
1729814700000|2024-10-25 00:05:00|11765|11760|11760.1|11755.1|11765.8|11760.8|11756.5|11751.5|0
1729815000000|2024-10-25 00:10:00|11760|11755|11763.6|11758.6|11764.1|11759.1|11758.7|11753.7|0
1729815300000|2024-10-25 00:15:00|11763.5|11758.5|11764.1|11759.1|11765.3|11760.3|11762.6|11757.6|0
1729815600000|2024-10-25 00:20:00|11764|11759|11764.7|11759.7|11765.8|11760.8|11760.4|11755.4|0
1729815900000|2024-10-25 00:25:00|11764.8|11759.8|11762.7|11757.7|11765|11760|11762.1|11757.1|0
1729816200000|2024-10-25 00:30:00|11762.8|11757.8|11763.1|11758.1|11765.5|11760.5|11762.6|11757.6|0
1729816500000|2024-10-25 00:35:00|11763|11758|11765.2|11760.2|11767|11762|11762.1|11757.1|0
1729816800000|2024-10-25 00:40:00|11765.1|11760.1|11767.2|11762.2|11767.3|11762.3|11765.1|11760.1|0
1729817100000|2024-10-25 00:45:00|11767.5|11762.5|11767.8|11762.8|11773.6|11768.6|11767.3|11762.3|0
1729817400000|2024-10-25 00:50:00|11767.9|11762.9|11769|11764|11769.5|11764.5|11764.9|11759.9|0
1729817700000|2024-10-25 00:55:00|11769.2|11764.2|11770.6|11765.6|11774|11769|11769.2|11764.2|0
1729818000000|2024-10-25 01:00:00|11770.7|11765.7|11773.2|11768.2|11774.4|11769.4|11770.4|11765.4|0
1729818300000|2024-10-25 01:05:00|11773.3|11768.3|11771.9|11766.9|11775.6|11770.6|11771.2|11766.2|0
1729818600000|2024-10-25 01:10:00|11772|11767|11774.2|11769.2|11774.5|11769.5|11771.2|11766.2|0
1729818900000|2024-10-25 01:15:00|11774.4|11769.4|11777.1|11772.1|11779.5|11774.5|11773.2|11768.2|0
1729819200000|2024-10-25 01:20:00|11777|11772|11775.8|11770.8|11778.7|11773.7|11775.5|11770.5|0
1729819500000|2024-10-25 01:25:00|11775.7|11770.7|11774.9|11769.9|11776|11771|11773.8|11768.8|0
1729819800000|2024-10-25 01:30:00|11774.7|11769.7|11774.5|11769.5|11776.5|11771.5|11772.6|11767.6|0
1729820100000|2024-10-25 01:35:00|11774.4|11769.4|11775.8|11770.8|11775.8|11770.8|11773.1|11768.1|0
1729820400000|2024-10-25 01:40:00|11775.6|11770.6|11771.6|11766.6|11776.2|11771.2|11771.3|11766.3|0
1729820700000|2024-10-25 01:45:00|11771.7|11766.7|11774.3|11769.3|11774.8|11769.8|11771|11766|0
1729821000000|2024-10-25 01:50:00|11774.4|11769.4|11771.6|11766.6|11774.6|11769.6|11770.7|11765.7|0
1729821300000|2024-10-25 01:55:00|11771.7|11766.7|11770.3|11765.3|11772.6|11767.6|11769.8|11764.8|0
1729821600000|2024-10-25 02:00:00|11770.1|11765.1|11769.9|11764.9|11771.8|11766.8|11769|11764|0
1729821900000|2024-10-25 02:05:00|11770|11765|11770.5|11765.5|11771.4|11766.4|11768.5|11763.5|0
1729822200000|2024-10-25 02:10:00|11770.4|11765.4|11773.8|11768.8|11773.9|11768.9|11770.4|11765.4|0
1729822500000|2024-10-25 02:15:00|11773.9|11768.9|11774.9|11769.9|11776|11771|11773.5|11768.5|0
1729822800000|2024-10-25 02:20:00|11775|11770|11774.8|11769.8|11775.2|11770.2|11772.3|11767.3|0
1729823100000|2024-10-25 02:25:00|11774.9|11769.9|11776.9|11771.9|11778.1|11773.1|11773.6|11768.6|0
1729823400000|2024-10-25 02:30:00|11777|11772|11774.1|11769.1|11777.2|11772.2|11773.7|11768.7|0
1729823700000|2024-10-25 02:35:00|11774.2|11769.2|11774.6|11769.6|11775.8|11770.8|11773.2|11768.2|0
1729824000000|2024-10-25 02:40:00|11774.7|11769.7|11776.2|11771.2|11776.2|11771.2|11774.2|11769.2|0
1729824300000|2024-10-25 02:45:00|11776.1|11771.1|11775.5|11770.5|11777.3|11772.3|11775.3|11770.3|0
1729824600000|2024-10-25 02:50:00|11775.3|11770.3|11774.9|11769.9|11777.6|11772.6|11774.9|11769.9|0
1729824900000|2024-10-25 02:55:00|11774.8|11769.8|11771|11766|11776.5|11771.5|11770.6|11765.6|0
1729825200000|2024-10-25 03:00:00|11771.2|11766.2|11770.5|11765.5|11772.5|11767.5|11768.7|11763.7|0
1729825500000|2024-10-25 03:05:00|11770.4|11765.4|11767.6|11762.6|11771.1|11766.1|11767.4|11762.4|0
1729825800000|2024-10-25 03:10:00|11767.5|11762.5|11762.5|11757.5|11767.9|11762.9|11760.4|11755.4|0
1729826100000|2024-10-25 03:15:00|11762.6|11757.6|11764.4|11759.4|11765.3|11760.3|11761.9|11756.9|0
1729826400000|2024-10-25 03:20:00|11764.5|11759.5|11765.5|11760.5|11765.6|11760.6|11763.9|11758.9|0
1729826700000|2024-10-25 03:25:00|11765.4|11760.4|11765|11760|11765.5|11760.5|11764.4|11759.4|0
1729827000000|2024-10-25 03:30:00|11764.9|11759.9|11763.4|11758.4|11766.6|11761.6|11763.1|11758.1|0
1729827300000|2024-10-25 03:35:00|11763.5|11758.5|11762.8|11757.8|11764.4|11759.4|11762.3|11757.3|0
1729827600000|2024-10-25 03:40:00|11762.9|11757.9|11761.6|11756.6|11763.1|11758.1|11761.3|11756.3|0
1729827900000|2024-10-25 03:45:00|11761.2|11756.2|11758.7|11753.7|11762|11757|11757.9|11752.9|0
1729828200000|2024-10-25 03:50:00|11758.8|11753.8|11760.1|11755.1|11760.9|11755.9|11758.2|11753.2|0
1729828500000|2024-10-25 03:55:00|11759.9|11754.9|11758.1|11753.1|11760.4|11755.4|11755.8|11750.8|0
1729828800000|2024-10-25 04:00:00|11758.2|11753.2|11755.9|11750.9|11758.2|11753.2|11755|11750|0
1729829100000|2024-10-25 04:05:00|11755.8|11750.8|11754.1|11749.1|11755.9|11750.9|11752.2|11747.2|0
1729829400000|2024-10-25 04:10:00|11754|11749|11755.3|11750.3|11757.2|11752.2|11753.5|11748.5|0
1729829700000|2024-10-25 04:15:00|11755.2|11750.2|11756.1|11751.1|11758.3|11753.3|11755.1|11750.1|0
1729830000000|2024-10-25 04:20:00|11756.4|11751.4|11755.6|11750.6|11757.3|11752.3|11755.3|11750.3|0
1729830300000|2024-10-25 04:25:00|11755.3|11750.3|11755.9|11750.9|11757.3|11752.3|11755.3|11750.3|0
1729830600000|2024-10-25 04:30:00|11756|11751|11754.1|11749.1|11756|11751|11752.8|11747.8|0
1729830900000|2024-10-25 04:35:00|11754|11749|11755.4|11750.4|11756.4|11751.4|11753.4|11748.4|0
1729831200000|2024-10-25 04:40:00|11755.3|11750.3|11753.6|11748.6|11756|11751|11752.9|11747.9|0
1729831500000|2024-10-25 04:45:00|11753.5|11748.5|11755.1|11750.1|11756.1|11751.1|11752.4|11747.4|0
1729831800000|2024-10-25 04:50:00|11755|11750|11756.6|11751.6|11757.6|11752.6|11754.7|11749.7|0
1729832100000|2024-10-25 04:55:00|11756.9|11751.9|11756.2|11751.2|11758.1|11753.1|11756|11751|0
1729832400000|2024-10-25 05:00:00|11756.1|11751.1|11756.1|11751.1|11757.6|11752.6|11755.3|11750.3|0
1729832700000|2024-10-25 05:05:00|11755.6|11750.6|11754.7|11749.7|11757.5|11752.5|11754.6|11749.6|0
1729833000000|2024-10-25 05:10:00|11754.6|11749.6|11754|11749|11755.9|11750.9|11753.6|11748.6|0
1729833300000|2024-10-25 05:15:00|11754.1|11749.1|11757.4|11752.4|11757.5|11752.5|11753.5|11748.5|0
1729833600000|2024-10-25 05:20:00|11757.3|11752.3|11758|11753|11761.1|11756.1|11757|11752|0
1729833900000|2024-10-25 05:25:00|11758.2|11753.2|11761.6|11756.6|11762.3|11757.3|11757.9|11752.9|0
1729834200000|2024-10-25 05:30:00|11761.7|11756.7|11761.6|11756.6|11764.2|11759.2|11761.5|11756.5|0
1729834500000|2024-10-25 05:35:00|11761.7|11756.7|11763.8|11758.8|11764.2|11759.2|11760.5|11755.5|0
1729834800000|2024-10-25 05:40:00|11763.7|11758.7|11763.6|11758.6|11764.6|11759.6|11760.9|11755.9|0
1729835100000|2024-10-25 05:45:00|11763.5|11758.5|11762.1|11757.1|11763.7|11758.7|11760.8|11755.8|0
1729835400000|2024-10-25 05:50:00|11762.2|11757.2|11765.8|11760.8|11766.1|11761.1|11762.1|11757.1|0
1729835700000|2024-10-25 05:55:00|11766|11761|11766.1|11761.1|11769.5|11764.5|11765.2|11760.2|0
1729836000000|2024-10-25 06:00:00|11766.3|11761.3|11766.4|11761.4|11769.2|11764.2|11765.6|11760.6|0
1729836300000|2024-10-25 06:05:00|11766.6|11761.6|11770.1|11765.1|11770.9|11765.9|11765.9|11760.9|0
1729836600000|2024-10-25 06:10:00|11769.9|11764.9|11770.4|11765.4|11770.8|11765.8|11767.8|11762.8|0
1729836900000|2024-10-25 06:15:00|11770.2|11765.2|11771.1|11766.1|11772.9|11767.9|11769.9|11764.9|0
1729837200000|2024-10-25 06:20:00|11771.2|11766.2|11771.3|11766.3|11772.1|11767.1|11769.6|11764.6|0
1729837500000|2024-10-25 06:25:00|11771.2|11766.2|11774.9|11769.9|11775.4|11770.4|11771.2|11766.2|0
1729837800000|2024-10-25 06:30:00|11774.6|11769.6|11771.2|11766.2|11775.3|11770.3|11771.2|11766.2|0
1729838100000|2024-10-25 06:35:00|11770.9|11765.9|11766.4|11761.4|11771.9|11766.9|11764.4|11759.4|0
1729838400000|2024-10-25 06:40:00|11766.1|11761.1|11769|11764|11770.8|11765.8|11766.1|11761.1|0
1729838700000|2024-10-25 06:45:00|11768.9|11763.9|11766|11761|11768.9|11763.9|11765.7|11760.7|0
1729839000000|2024-10-25 06:50:00|11765.9|11760.9|11764.2|11759.2|11767.8|11762.8|11763.8|11758.8|0
1729839300000|2024-10-25 06:55:00|11764.3|11759.3|11764.9|11759.9|11766|11761|11761.9|11756.9|0
1729839600000|2024-10-25 07:00:00|11765|11760|11767.5|11762.5|11769.6|11764.6|11763|11758|0
1729839900000|2024-10-25 07:05:00|11767.6|11762.6|11772.9|11767.9|11774.3|11769.3|11766.5|11761.5|0
1729840200000|2024-10-25 07:10:00|11772.8|11767.8|11768.1|11763.1|11777.7|11772.7|11767.6|11762.6|0
1729840500000|2024-10-25 07:15:00|11767.9|11762.9|11770.8|11765.8|11774.1|11769.1|11762.4|11757.4|0
1729840800000|2024-10-25 07:20:00|11770.9|11765.9|11771|11766|11776.1|11771.1|11768.6|11763.6|0
1729841100000|2024-10-25 07:25:00|11770.9|11765.9|11773.3|11768.3|11774|11769|11767.7|11762.7|0
1729841400000|2024-10-25 07:30:00|11772.9|11767.9|11774.8|11769.8|11775.1|11770.1|11768.6|11763.6|0
1729841700000|2024-10-25 07:35:00|11774.9|11769.9|11778.5|11773.5|11782.5|11777.5|11772|11767|0
1729842000000|2024-10-25 07:40:00|11778.4|11773.4|11786.1|11781.1|11786.1|11781.1|11777.9|11772.9|0
1729842300000|2024-10-25 07:45:00|11786|11781|11781.2|11776.2|11786.7|11781.7|11779.2|11774.2|0
1729842600000|2024-10-25 07:50:00|11781.7|11776.7|11789.3|11784.3|11790.3|11785.3|11781|11776|0
1729842900000|2024-10-25 07:55:00|11789.2|11784.2|11794.1|11789.1|11794.3|11789.3|11788.7|11783.7|0
1729843200000|2024-10-25 08:00:00|11779|11776|11791.8|11788.8|11796.4|11793.4|11772.5|11769.5|0
1729843500000|2024-10-25 08:05:00|11791.5|11788.5|11792.7|11789.7|11798.3|11795.3|11788.7|11785.7|0
1729843800000|2024-10-25 08:10:00|11792.9|11789.9|11798.5|11795.5|11801.6|11798.6|11792.8|11789.8|0
1729844100000|2024-10-25 08:15:00|11798.4|11795.4|11796.8|11793.8|11799.1|11796.1|11793.7|11790.7|0
1729844400000|2024-10-25 08:20:00|11796.9|11793.9|11798.2|11795.2|11798.2|11795.2|11796.8|11793.8|0
1729844700000|2024-10-25 08:25:00|11798.3|11795.3|11798.7|11795.7|11799.2|11796.2|11797|11794|0
1729845000000|2024-10-25 08:30:00|11800.2|11797.2|11802.1|11799.1|11809.9|11806.9|11799.1|11796.1|0
1729845300000|2024-10-25 08:35:00|11802|11799|11802.4|11799.4|11804.6|11801.6|11796.1|11793.1|0
1729845600000|2024-10-25 08:40:00|11802.5|11799.5|11806.1|11803.1|11809.6|11806.6|11802.2|11799.2|0
1729845900000|2024-10-25 08:45:00|11805.9|11802.9|11808|11805|11809.6|11806.6|11805.6|11802.6|0
1729846200000|2024-10-25 08:50:00|11799.3|11796.3|11807.4|11804.4|11809.9|11806.9|11799.3|11796.3|0
1729846500000|2024-10-25 08:55:00|11807.5|11804.5|11806.1|11803.1|11810.9|11807.9|11796.9|11793.9|0
1729846800000|2024-10-25 09:00:00|11801|11798|11807.6|11804.6|11809.9|11806.9|11800.8|11797.8|0
1729847100000|2024-10-25 09:05:00|11802.5|11799.5|11814.7|11811.7|11815.7|11812.7|11802.2|11799.2|0
1729847400000|2024-10-25 09:10:00|11809.5|11806.5|11816.6|11813.6|11816.7|11813.7|11804.4|11801.4|0
1729847700000|2024-10-25 09:15:00|11811.4|11808.4|11817.3|11814.3|11821.7|11818.7|11811.4|11808.4|0
1729848000000|2024-10-25 09:20:00|11818|11815|11822.7|11819.7|11822.7|11819.7|11816.5|11813.5|0
1729848300000|2024-10-25 09:25:00|11818.3|11815.3|11822.5|11819.5|11824.1|11821.1|11817|11814|0
1729848600000|2024-10-25 09:30:00|11829.4|11826.4|11820.8|11817.8|11829.8|11826.8|11816|11813|0
1729848900000|2024-10-25 09:35:00|11827.4|11824.4|11823.3|11820.3|11827.5|11824.5|11816.7|11813.7|0
1729849200000|2024-10-25 09:40:00|11825.9|11822.9|11825.6|11822.6|11825.9|11822.9|11814.4|11811.4|0
1729849500000|2024-10-25 09:45:00|11817.3|11814.3|11819.2|11816.2|11825.6|11822.6|11816.9|11813.9|0
1729849800000|2024-10-25 09:50:00|11818.7|11815.7|11821.2|11818.2|11822.5|11819.5|11814.8|11811.8|0
1729850100000|2024-10-25 09:55:00|11825.4|11822.4|11821.6|11818.6|11831.4|11828.4|11820|11817|0
1729850400000|2024-10-25 10:00:00|11821.3|11818.3|11832|11829|11833.3|11830.3|11821.3|11818.3|0
1729850700000|2024-10-25 10:05:00|11826|11823|11826.5|11823.5|11827.2|11824.2|11817.1|11814.1|0
1729851000000|2024-10-25 10:10:00|11833.5|11830.5|11826.6|11823.6|11833.5|11830.5|11820.1|11817.1|0
1729851300000|2024-10-25 10:15:00|11821|11818|11829.2|11826.2|11833.8|11830.8|11821|11818|0
1729851600000|2024-10-25 10:20:00|11837|11834|11829.6|11826.6|11837.9|11834.9|11829|11826|0
1729851900000|2024-10-25 10:25:00|11829.5|11826.5|11829.8|11826.8|11832.4|11829.4|11822.2|11819.2|0
1729852200000|2024-10-25 10:30:00|11825.8|11822.8|11830|11827|11832.9|11829.9|11825.8|11822.8|0
1729852500000|2024-10-25 10:35:00|11833|11830|11830|11827|11833|11830|11823.5|11820.5|0
1729852800000|2024-10-25 10:40:00|11830.4|11827.4|11829.5|11826.5|11830.4|11827.4|11828.6|11825.6|0
1729853100000|2024-10-25 10:45:00|11832.1|11829.1|11828|11825|11832.1|11829.1|11827.8|11824.8|0
1729853400000|2024-10-25 10:50:00|11830.7|11827.7|11826.3|11823.3|11831.3|11828.3|11824.7|11821.7|0
1729853700000|2024-10-25 10:55:00|11821.3|11818.3|11828|11825|11829.5|11826.5|11817.6|11814.6|0
1729854000000|2024-10-25 11:00:00|11817.7|11814.7|11809.2|11806.2|11820.4|11817.4|11805.7|11802.7|0
1729854300000|2024-10-25 11:05:00|11807.9|11804.9|11805.5|11802.5|11810.2|11807.2|11805|11802|0
1729854600000|2024-10-25 11:10:00|11805.3|11802.3|11806.5|11803.5|11807|11804|11802.8|11799.8|0
1729854900000|2024-10-25 11:15:00|11806.7|11803.7|11805.5|11802.5|11807.8|11804.8|11805.4|11802.4|0
1729855200000|2024-10-25 11:20:00|11805.3|11802.3|11804.4|11801.4|11806.9|11803.9|11803.6|11800.6|0
1729855500000|2024-10-25 11:25:00|11804.7|11801.7|11808.6|11805.6|11810.9|11807.9|11804.3|11801.3|0
1729855800000|2024-10-25 11:30:00|11809.5|11806.5|11813.5|11810.5|11813.5|11810.5|11809.5|11806.5|0
1729856100000|2024-10-25 11:35:00|11813.4|11810.4|11813.8|11810.8|11814.2|11811.2|11812.1|11809.1|0
1729856400000|2024-10-25 11:40:00|11813.7|11810.7|11814.2|11811.2|11816.6|11813.6|11813.5|11810.5|0
1729856700000|2024-10-25 11:45:00|11814.1|11811.1|11821.5|11818.5|11823.1|11820.1|11814.1|11811.1|0
1729857000000|2024-10-25 11:50:00|11821.9|11818.9|11821.7|11818.7|11822.1|11819.1|11818.9|11815.9|0
1729857300000|2024-10-25 11:55:00|11823.8|11820.8|11820.7|11817.7|11823.8|11820.8|11820.5|11817.5|0
1729857600000|2024-10-25 12:00:00|11822|11819|11823.7|11820.7|11823.9|11820.9|11818.2|11815.2|0
1729857900000|2024-10-25 12:05:00|11823.8|11820.8|11834.8|11831.8|11835.1|11832.1|11823.3|11820.3|0
1729858200000|2024-10-25 12:10:00|11834.9|11831.9|11834.2|11831.2|11835.4|11832.4|11831.1|11828.1|0
1729858500000|2024-10-25 12:15:00|11834.1|11831.1|11828.4|11825.4|11834.3|11831.3|11827.7|11824.7|0
1729858800000|2024-10-25 12:20:00|11827.8|11824.8|11832.7|11829.7|11833.2|11830.2|11826.5|11823.5|0
1729859100000|2024-10-25 12:25:00|11833.3|11830.3|11835.3|11832.3|11836.8|11833.8|11832|11829|0
1729859400000|2024-10-25 12:30:00|11834.6|11831.6|11831.3|11828.3|11835|11832|11828.8|11825.8|0
1729859700000|2024-10-25 12:35:00|11831.4|11828.4|11838.8|11835.8|11839.7|11836.7|11831.4|11828.4|0
1729860000000|2024-10-25 12:40:00|11839.2|11836.2|11841.8|11838.8|11842.3|11839.3|11838.6|11835.6|0
1729860300000|2024-10-25 12:45:00|11841.7|11838.7|11842.6|11839.6|11843.2|11840.2|11840.8|11837.8|0
1729860600000|2024-10-25 12:50:00|11842.8|11839.8|11843.2|11840.2|11846.9|11843.9|11842.6|11839.6|0
1729860900000|2024-10-25 12:55:00|11841.8|11838.8|11848|11845|11849|11846|11841.5|11838.5|0
1729861200000|2024-10-25 13:00:00|11846.4|11843.4|11859.7|11856.7|11859.9|11856.9|11846.4|11843.4|0
1729861500000|2024-10-25 13:05:00|11856.2|11853.2|11852.6|11849.6|11859.9|11856.9|11850.8|11847.8|0
1729861800000|2024-10-25 13:10:00|11849.6|11846.6|11859.5|11856.5|11862.3|11859.3|11849.6|11846.6|0
1729862100000|2024-10-25 13:15:00|11858.3|11855.3|11857.5|11854.5|11864.9|11861.9|11857.2|11854.2|0
1729862400000|2024-10-25 13:20:00|11856.6|11853.6|11854.6|11851.6|11857.3|11854.3|11847|11844|0
1729862700000|2024-10-25 13:25:00|11840.3|11837.3|11840.2|11837.2|11848.9|11845.9|11834.8|11831.8|0
1729863000000|2024-10-25 13:30:00|11841.7|11838.7|11855|11853.2|11865.1|11863.3|11836.6|11833.6|0
1729863300000|2024-10-25 13:35:00|11855.2|11853.4|11873.5|11871.7|11882.2|11880.4|11855.2|11853.4|0
1729863600000|2024-10-25 13:40:00|11872.7|11870.9|11899.2|11897.4|11903.6|11901.8|11867.6|11865.8|0
1729863900000|2024-10-25 13:45:00|11901.1|11899.3|11911.2|11909.4|11916.2|11914.4|11895.1|11893.3|0
1729864200000|2024-10-25 13:50:00|11912.1|11910.3|11924.9|11923.1|11927.6|11925.8|11905.7|11903.9|0
1729864500000|2024-10-25 13:55:00|11923.8|11922|11944|11942.2|11951.1|11949.3|11923.8|11922|0
1729864800000|2024-10-25 14:00:00|11944.2|11942.4|11953.4|11951.6|11968.5|11966.7|11944|11942.2|0
1729865100000|2024-10-25 14:05:00|11952|11950.2|11951.6|11949.8|11953.1|11951.3|11940.7|11938.9|0
1729865400000|2024-10-25 14:10:00|11951.4|11949.6|11948.2|11946.4|11962.8|11961|11933.2|11931.4|0
1729865700000|2024-10-25 14:15:00|11948|11946.2|11947.3|11945.5|11953.8|11952|11934.6|11932.8|0
1729866000000|2024-10-25 14:20:00|11948.1|11946.3|11967.8|11966|11973.5|11971.7|11948.1|11946.3|0
1729866300000|2024-10-25 14:25:00|11967.9|11966.1|11964.5|11962.7|11968.6|11966.8|11949.8|11948|0
1729866600000|2024-10-25 14:30:00|11964.7|11962.9|11968.6|11966.8|11973.1|11971.3|11963.9|11962.1|0
1729866900000|2024-10-25 14:35:00|11968.5|11966.7|11963.7|11961.9|11971.5|11969.7|11954.5|11952.7|0
1729867200000|2024-10-25 14:40:00|11964.3|11962.5|11956.7|11954.9|11975.7|11973.9|11948.9|11947.1|0
1729867500000|2024-10-25 14:45:00|11956.8|11955|11946.8|11945|11963.7|11961.9|11936.5|11934.7|0
1729867800000|2024-10-25 14:50:00|11947.1|11945.3|11955.2|11953.4|11961.6|11959.8|11947.1|11945.3|0
1729868100000|2024-10-25 14:55:00|11955.3|11953.5|11957.8|11956|11960.8|11959|11943.8|11942|0
1729868400000|2024-10-25 15:00:00|11957.5|11955.7|11961.1|11959.3|11965.7|11963.9|11955|11953.2|0
1729868700000|2024-10-25 15:05:00|11961.3|11959.5|11951.2|11949.4|11966.8|11965|11948.1|11946.3|0
1729869000000|2024-10-25 15:10:00|11951.3|11949.5|11961.4|11959.6|11962|11960.2|11945.5|11943.7|0
1729869300000|2024-10-25 15:15:00|11961.3|11959.5|11968.8|11967|11969|11967.2|11957.7|11955.9|0
1729869600000|2024-10-25 15:20:00|11968.6|11966.8|11958.6|11956.8|11970.3|11968.5|11956|11954.2|0
1729869900000|2024-10-25 15:25:00|11958.3|11956.5|11932|11930.2|11960.3|11958.5|11928.7|11926.9|0
1729870200000|2024-10-25 15:30:00|11932.1|11930.3|11937.9|11936.1|11943.9|11942.1|11932.1|11930.3|0
1729870500000|2024-10-25 15:35:00|11937.6|11935.8|11925.7|11923.9|11939|11937.2|11923.8|11922|0
1729870800000|2024-10-25 15:40:00|11925.8|11924|11929|11927.2|11931|11929.2|11918.6|11916.8|0
1729871100000|2024-10-25 15:45:00|11929.3|11927.5|11938.6|11936.8|11948.3|11946.5|11928.1|11926.3|0
1729871400000|2024-10-25 15:50:00|11938.9|11937.1|11921.3|11919.5|11941.4|11939.6|11917.7|11915.9|0
1729871700000|2024-10-25 15:55:00|11921.1|11919.3|11927|11925.2|11927.8|11926|11914.4|11912.6|0
1729872000000|2024-10-25 16:00:00|11926.5|11924.7|11931.4|11929.6|11934.3|11932.5|11921|11919.2|0
1729872300000|2024-10-25 16:05:00|11931.5|11929.7|11939.1|11937.3|11940.3|11938.5|11930.9|11929.1|0
1729872600000|2024-10-25 16:10:00|11939|11937.2|11938.4|11936.6|11944.4|11942.6|11934.3|11932.5|0
1729872900000|2024-10-25 16:15:00|11938|11936.2|11939.7|11937.9|11943.9|11942.1|11937.1|11935.3|0
1729873200000|2024-10-25 16:20:00|11940|11938.2|11950.5|11948.7|11951.8|11950|11938.3|11936.5|0
1729873500000|2024-10-25 16:25:00|11950.3|11948.5|11956.3|11954.5|11956.4|11954.6|11945.7|11943.9|0
1729873800000|2024-10-25 16:30:00|11956.1|11954.3|11954|11952.2|11958.9|11957.1|11950.4|11948.6|0
1729874100000|2024-10-25 16:35:00|11954.1|11952.3|11929.7|11927.9|11954.1|11952.3|11929.7|11927.9|0
1729874400000|2024-10-25 16:40:00|11929.3|11927.5|11919.9|11918.1|11929.3|11927.5|11894.9|11893.1|0
1729874700000|2024-10-25 16:45:00|11919.3|11917.5|11899|11897.2|11919.7|11917.9|11888|11886.2|0
1729875000000|2024-10-25 16:50:00|11898.8|11897|11913.5|11911.7|11917.1|11915.3|11895.9|11894.1|0
1729875300000|2024-10-25 16:55:00|11913.2|11911.4|11906.7|11904.9|11914.9|11913.1|11902.8|11901|0
1729875600000|2024-10-25 17:00:00|11906.8|11905|11903.9|11902.1|11908.4|11906.6|11898.4|11896.6|0
1729875900000|2024-10-25 17:05:00|11904.1|11902.3|11913.7|11911.9|11913.7|11911.9|11903.4|11901.6|0
1729876200000|2024-10-25 17:10:00|11913.6|11911.8|11899.2|11897.4|11913.6|11911.8|11895|11893.2|0
1729876500000|2024-10-25 17:15:00|11898.8|11897|11885.4|11883.6|11898.8|11897|11884.2|11882.4|0
1729876800000|2024-10-25 17:20:00|11885.6|11883.8|11878.6|11876.8|11885.6|11883.8|11857.2|11855.4|0
1729877100000|2024-10-25 17:25:00|11878.4|11876.6|11865.4|11863.6|11878.4|11876.6|11865.4|11863.6|0
1729877400000|2024-10-25 17:30:00|11864|11862.2|11847|11845.2|11871|11869.2|11846.8|11845|0
1729877700000|2024-10-25 17:35:00|11846.9|11845.1|11846.3|11844.5|11856.6|11854.8|11842|11840.2|0
1729878000000|2024-10-25 17:40:00|11846|11844.2|11803.9|11802.1|11847.7|11845.9|11802|11800.2|0
1729878300000|2024-10-25 17:45:00|11803.4|11801.6|11847.4|11845.6|11848.9|11847.1|11803.4|11801.6|0
1729878600000|2024-10-25 17:50:00|11847.9|11846.1|11845.7|11843.9|11858.8|11857|11841.9|11840.1|0
1729878900000|2024-10-25 17:55:00|11845.8|11844|11820.8|11819|11846.5|11844.7|11819.6|11817.8|0
1729879200000|2024-10-25 18:00:00|11820.6|11818.8|11820.5|11818.7|11826|11824.2|11793.1|11791.3|0
1729879500000|2024-10-25 18:05:00|11820.3|11818.5|11795.3|11793.5|11820.7|11818.9|11790.8|11789|0
1729879800000|2024-10-25 18:10:00|11795.1|11793.3|11811.2|11809.4|11815.4|11813.6|11788.7|11786.9|0
1729880100000|2024-10-25 18:15:00|11811.4|11809.6|11820.1|11818.3|11823.7|11821.9|11809.4|11807.6|0
1729880400000|2024-10-25 18:20:00|11820.3|11818.5|11811.6|11809.8|11826.4|11824.6|11807.6|11805.8|0
1729880700000|2024-10-25 18:25:00|11811|11809.2|11831.9|11830.1|11837.2|11835.4|11808.9|11807.1|0
1729881000000|2024-10-25 18:30:00|11832|11830.2|11827.6|11825.8|11832|11830.2|11821.7|11819.9|0
1729881300000|2024-10-25 18:35:00|11827.7|11825.9|11835.7|11833.9|11838.1|11836.3|11823.9|11822.1|0
1729881600000|2024-10-25 18:40:00|11835.9|11834.1|11829.7|11827.9|11835.9|11834.1|11826.4|11824.6|0
1729881900000|2024-10-25 18:45:00|11829.8|11828|11850|11848.2|11852.1|11850.3|11829.8|11828|0
1729882200000|2024-10-25 18:50:00|11850.1|11848.3|11854.3|11852.5|11854.3|11852.5|11837.4|11835.6|0
1729882500000|2024-10-25 18:55:00|11856.7|11854.9|11849.8|11848|11856.7|11854.9|11839.9|11838.1|0
1729882800000|2024-10-25 19:00:00|11849.5|11847.7|11841.8|11840|11849.5|11847.7|11839.6|11837.8|0
1729883100000|2024-10-25 19:05:00|11841.1|11839.3|11839.2|11837.4|11842.9|11841.1|11836.9|11835.1|0
1729883400000|2024-10-25 19:10:00|11839.1|11837.3|11833|11831.2|11844.8|11843|11825.7|11823.9|0
1729883700000|2024-10-25 19:15:00|11832.5|11830.7|11832.1|11830.3|11840|11838.2|11827.3|11825.5|0
1729884000000|2024-10-25 19:20:00|11830.2|11828.4|11823.8|11822|11833.6|11831.8|11822.4|11820.6|0
1729884300000|2024-10-25 19:25:00|11823.9|11822.1|11831.4|11829.6|11832.7|11830.9|11823.3|11821.5|0
1729884600000|2024-10-25 19:30:00|11831.3|11829.5|11838.8|11837|11845|11843.2|11828.6|11826.8|0
1729884900000|2024-10-25 19:35:00|11838.4|11836.6|11837.8|11836|11842.2|11840.4|11833.9|11832.1|0
1729885200000|2024-10-25 19:40:00|11837.7|11835.9|11834.8|11833|11838.2|11836.4|11830.8|11829|0
1729885500000|2024-10-25 19:45:00|11835.1|11833.3|11839.9|11838.1|11840.5|11838.7|11832.9|11831.1|0
1729885800000|2024-10-25 19:50:00|11842.2|11840.4|11833.9|11832.1|11843.8|11842|11829.1|11827.3|0
1729886100000|2024-10-25 19:55:00|11831.6|11829.8|11825.4|11823.6|11831.6|11829.8|11813.3|11811.5|0
1729886400000|2024-10-25 20:00:00|11825.5|11822.5|11826.6|11823.6|11831|11828|11824.8|11821.8|0
1729886700000|2024-10-25 20:05:00|11826.5|11823.5|11824|11821|11826.5|11823.5|11824|11821|0
1729887000000|2024-10-25 20:10:00|11823.9|11820.9|11821.2|11818.2|11825|11822|11820.6|11817.6|0
1729887300000|2024-10-25 20:15:00|11820.9|11817.9|11819.8|11816.8|11822.8|11819.8|11819.5|11816.5|0
1729887600000|2024-10-25 20:20:00|11819.7|11816.7|11819.9|11816.9|11820.7|11817.7|11818.3|11815.3|0
1729887900000|2024-10-25 20:25:00|11819.8|11816.8|11819|11816|11820.8|11817.8|11818.9|11815.9|0
1729888200000|2024-10-25 20:30:00|11819.1|11816.1|11820.6|11817.6|11820.6|11817.6|11818.7|11815.7|0
1729888500000|2024-10-25 20:35:00|11820|11817|11819.1|11816.1|11820.3|11817.3|11816.3|11813.3|0
1729888800000|2024-10-25 20:40:00|11819|11816|11819.9|11816.9|11820|11817|11818.1|11815.1|0
1729889100000|2024-10-25 20:45:00|11820|11817|11821.7|11818.7|11821.8|11818.8|11819.7|11816.7|0
1729889400000|2024-10-25 20:50:00|11821.6|11818.6|11820.5|11817.5|11822.1|11819.1|11816|11813|0
1729889700000|2024-10-25 20:55:00|11820.6|11817.6|11820.6|11817.6|11820.7|11817.7|11819.8|11816.8|0
1730066400000|2024-10-27 22:00:00|11867.3|11862.3|11884.4|11879.4|11885.4|11880.4|11861.2|11856.2|0
1730066700000|2024-10-27 22:05:00|11884.5|11879.5|11893.2|11888.2|11895.5|11890.5|11884.5|11879.5|0
1730067000000|2024-10-27 22:10:00|11893.3|11888.3|11900.9|11895.9|11906.2|11901.2|11888.2|11883.2|0
1730067300000|2024-10-27 22:15:00|11901|11896|11902.6|11897.6|11906.1|11901.1|11900.7|11895.7|0
1730067600000|2024-10-27 22:20:00|11902.4|11897.4|11901.1|11896.1|11904.6|11899.6|11895.5|11890.5|0
1730067900000|2024-10-27 22:25:00|11900.8|11895.8|11904.5|11899.5|11905.5|11900.5|11899.8|11894.8|0
1730068200000|2024-10-27 22:30:00|11904.6|11899.6|11907.3|11902.3|11907.4|11902.4|11903.8|11898.8|0
1730068500000|2024-10-27 22:35:00|11907.4|11902.4|11910.7|11905.7|11912.7|11907.7|11905.8|11900.8|0
1730068800000|2024-10-27 22:40:00|11911|11906|11907.9|11902.9|11912|11907|11907.4|11902.4|0
1730069100000|2024-10-27 22:45:00|11908|11903|11905.5|11900.5|11908.1|11903.1|11902.1|11897.1|0
1730069400000|2024-10-27 22:50:00|11905.6|11900.6|11901.9|11896.9|11905.7|11900.7|11900|11895|0
1730069700000|2024-10-27 22:55:00|11902|11897|11905.1|11900.1|11905.3|11900.3|11898.2|11893.2|0
1730070000000|2024-10-27 23:00:00|11904.8|11899.8|11902.1|11897.1|11909|11904|11899.3|11894.3|0
1730070300000|2024-10-27 23:05:00|11902.4|11897.4|11899.2|11894.2|11902.6|11897.6|11895.9|11890.9|0
1730070600000|2024-10-27 23:10:00|11899.3|11894.3|11899.6|11894.6|11901|11896|11897.3|11892.3|0
1730070900000|2024-10-27 23:15:00|11899.9|11894.9|11905.7|11900.7|11908.2|11903.2|11899.9|11894.9|0
1730071200000|2024-10-27 23:20:00|11905.8|11900.8|11902.8|11897.8|11905.8|11900.8|11901.6|11896.6|0
1730071500000|2024-10-27 23:25:00|11902.7|11897.7|11902.2|11897.2|11904.8|11899.8|11901.2|11896.2|0
1730071800000|2024-10-27 23:30:00|11902|11897|11903|11898|11904.5|11899.5|11899.1|11894.1|0
1730072100000|2024-10-27 23:35:00|11902.7|11897.7|11901.7|11896.7|11903.7|11898.7|11898.6|11893.6|0
1730072400000|2024-10-27 23:40:00|11902|11897|11899.1|11894.1|11902.2|11897.2|11898.1|11893.1|0
1730072700000|2024-10-27 23:45:00|11899.2|11894.2|11896.8|11891.8|11900.2|11895.2|11894.1|11889.1|0
1730073000000|2024-10-27 23:50:00|11896.9|11891.9|11893.5|11888.5|11897.1|11892.1|11892.8|11887.8|0
1730073300000|2024-10-27 23:55:00|11893.6|11888.6|11899.3|11894.3|11900.4|11895.4|11893.3|11888.3|0
1730073600000|2024-10-28 00:00:00|11899.4|11894.4|11904.1|11899.1|11904.7|11899.7|11895.9|11890.9|0
1730073900000|2024-10-28 00:05:00|11903.5|11898.5|11911.2|11906.2|11915.6|11910.6|11901.8|11896.8|0
1730074200000|2024-10-28 00:10:00|11911.3|11906.3|11912.8|11907.8|11916.7|11911.7|11909.3|11904.3|0
1730074500000|2024-10-28 00:15:00|11912.7|11907.7|11914.3|11909.3|11918.3|11913.3|11911.9|11906.9|0
1730074800000|2024-10-28 00:20:00|11914.2|11909.2|11914.5|11909.5|11915.8|11910.8|11911.6|11906.6|0
1730075100000|2024-10-28 00:25:00|11914.4|11909.4|11915.5|11910.5|11916.6|11911.6|11913.6|11908.6|0
1730075400000|2024-10-28 00:30:00|11915.6|11910.6|11924.2|11919.2|11927.8|11922.8|11915.6|11910.6|0
1730075700000|2024-10-28 00:35:00|11924.3|11919.3|11920.5|11915.5|11924.3|11919.3|11917|11912|0
1730076000000|2024-10-28 00:40:00|11920.6|11915.6|11917.8|11912.8|11920.6|11915.6|11917.6|11912.6|0
1730076300000|2024-10-28 00:45:00|11918.8|11913.8|11920.4|11915.4|11923.2|11918.2|11918.5|11913.5|0
1730076600000|2024-10-28 00:50:00|11920.1|11915.1|11918.7|11913.7|11921.3|11916.3|11918.5|11913.5|0
1730076900000|2024-10-28 00:55:00|11918.8|11913.8|11909.1|11904.1|11919.3|11914.3|11908.2|11903.2|0
1730077200000|2024-10-28 01:00:00|11909|11904|11916.2|11911.2|11920.4|11915.4|11908.1|11903.1|0
1730077500000|2024-10-28 01:05:00|11916.5|11911.5|11924.4|11919.4|11927|11922|11915.9|11910.9|0
1730077800000|2024-10-28 01:10:00|11924.3|11919.3|11923|11918|11927.1|11922.1|11919.4|11914.4|0
1730078100000|2024-10-28 01:15:00|11923.4|11918.4|11918.5|11913.5|11923.6|11918.6|11916.9|11911.9|0
1730078400000|2024-10-28 01:20:00|11918.6|11913.6|11920.9|11915.9|11923.6|11918.6|11915.3|11910.3|0
1730078700000|2024-10-28 01:25:00|11920.8|11915.8|11922.3|11917.3|11925|11920|11918.9|11913.9|0
1730079000000|2024-10-28 01:30:00|11922.4|11917.4|11922.5|11917.5|11926.1|11921.1|11920.5|11915.5|0
1730079300000|2024-10-28 01:35:00|11922.4|11917.4|11918.1|11913.1|11922.9|11917.9|11914.8|11909.8|0
1730079600000|2024-10-28 01:40:00|11918.2|11913.2|11917.4|11912.4|11919.1|11914.1|11913.7|11908.7|0
1730079900000|2024-10-28 01:45:00|11917.3|11912.3|11918.8|11913.8|11919.7|11914.7|11914.8|11909.8|0
1730080200000|2024-10-28 01:50:00|11918.9|11913.9|11915.2|11910.2|11918.9|11913.9|11912.8|11907.8|0
1730080500000|2024-10-28 01:55:00|11915.1|11910.1|11915.5|11910.5|11917.6|11912.6|11914.1|11909.1|0
1730080800000|2024-10-28 02:00:00|11915.4|11910.4|11916.1|11911.1|11917.3|11912.3|11912.2|11907.2|0
1730081100000|2024-10-28 02:05:00|11916.2|11911.2|11918.2|11913.2|11921.9|11916.9|11914.7|11909.7|0
1730081400000|2024-10-28 02:10:00|11918.3|11913.3|11915.6|11910.6|11918.3|11913.3|11912.6|11907.6|0
1730081700000|2024-10-28 02:15:00|11915.5|11910.5|11914.1|11909.1|11916.9|11911.9|11914.1|11909.1|0
1730082000000|2024-10-28 02:20:00|11913.9|11908.9|11912.5|11907.5|11915.4|11910.4|11912.3|11907.3|0
1730082300000|2024-10-28 02:25:00|11913.3|11908.3|11909.3|11904.3|11913.4|11908.4|11908.9|11903.9|0
1730082600000|2024-10-28 02:30:00|11909.5|11904.5|11913.8|11908.8|11913.9|11908.9|11909|11904|0
1730082900000|2024-10-28 02:35:00|11913.9|11908.9|11917.3|11912.3|11919.3|11914.3|11913.5|11908.5|0
1730083200000|2024-10-28 02:40:00|11917.2|11912.2|11914.5|11909.5|11918.1|11913.1|11914.4|11909.4|0
1730083500000|2024-10-28 02:45:00|11914.7|11909.7|11917.4|11912.4|11917.6|11912.6|11914.5|11909.5|0
1730083800000|2024-10-28 02:50:00|11917.3|11912.3|11915.6|11910.6|11917.5|11912.5|11914.2|11909.2|0
1730084100000|2024-10-28 02:55:00|11915.5|11910.5|11915.9|11910.9|11916.5|11911.5|11913.3|11908.3|0
1730084400000|2024-10-28 03:00:00|11916|11911|11918.2|11913.2|11920.2|11915.2|11915.2|11910.2|0
1730084700000|2024-10-28 03:05:00|11918.3|11913.3|11913.3|11908.3|11919.1|11914.1|11913.3|11908.3|0
1730085000000|2024-10-28 03:10:00|11913.2|11908.2|11914.5|11909.5|11916.6|11911.6|11912.7|11907.7|0
1730085300000|2024-10-28 03:15:00|11914.6|11909.6|11912.6|11907.6|11915.6|11910.6|11912.3|11907.3|0
1730085600000|2024-10-28 03:20:00|11912.4|11907.4|11913.4|11908.4|11914.4|11909.4|11911.5|11906.5|0
1730085900000|2024-10-28 03:25:00|11913.2|11908.2|11913.6|11908.6|11913.8|11908.8|11912.1|11907.1|0
1730086200000|2024-10-28 03:30:00|11913.7|11908.7|11911.5|11906.5|11913.8|11908.8|11908.6|11903.6|0
1730086500000|2024-10-28 03:35:00|11911.4|11906.4|11904.7|11899.7|11911.4|11906.4|11904.7|11899.7|0
1730086800000|2024-10-28 03:40:00|11904.8|11899.8|11904.9|11899.9|11905.8|11900.8|11902.1|11897.1|0
1730087100000|2024-10-28 03:45:00|11904.8|11899.8|11903.2|11898.2|11905.8|11900.8|11901.3|11896.3|0
1730087400000|2024-10-28 03:50:00|11903.3|11898.3|11906.6|11901.6|11906.6|11901.6|11902.6|11897.6|0
1730087700000|2024-10-28 03:55:00|11906.7|11901.7|11908.3|11903.3|11913|11908|11905.9|11900.9|0
1730088000000|2024-10-28 04:00:00|11908.1|11903.1|11911|11906|11911.2|11906.2|11906.7|11901.7|0
1730088300000|2024-10-28 04:05:00|11911.1|11906.1|11913.5|11908.5|11914.6|11909.6|11909.3|11904.3|0
1730088600000|2024-10-28 04:10:00|11913.6|11908.6|11914.6|11909.6|11915|11910|11912.5|11907.5|0
1730088900000|2024-10-28 04:15:00|11914.7|11909.7|11915.5|11910.5|11916|11911|11913.5|11908.5|0
1730089200000|2024-10-28 04:20:00|11915.6|11910.6|11918.5|11913.5|11921.5|11916.5|11915.4|11910.4|0
1730089500000|2024-10-28 04:25:00|11918.7|11913.7|11913.9|11908.9|11918.8|11913.8|11910.9|11905.9|0
1730089800000|2024-10-28 04:30:00|11914|11909|11914|11909|11914.7|11909.7|11912.8|11907.8|0
1730090100000|2024-10-28 04:35:00|11913.9|11908.9|11916.8|11911.8|11917.1|11912.1|11913.8|11908.8|0
1730090400000|2024-10-28 04:40:00|11916.7|11911.7|11921.2|11916.2|11921.7|11916.7|11916.4|11911.4|0
1730090700000|2024-10-28 04:45:00|11921.3|11916.3|11926.6|11921.6|11928.3|11923.3|11921.3|11916.3|0
1730091000000|2024-10-28 04:50:00|11926.5|11921.5|11929.8|11924.8|11931.3|11926.3|11926.5|11921.5|0
1730091300000|2024-10-28 04:55:00|11929.7|11924.7|11932.7|11927.7|11933.9|11928.9|11929.6|11924.6|0
1730091600000|2024-10-28 05:00:00|11932.9|11927.9|11931.5|11926.5|11934.1|11929.1|11928.8|11923.8|0
1730091900000|2024-10-28 05:05:00|11931.4|11926.4|11925.1|11920.1|11932.3|11927.3|11925.1|11920.1|0
1730092200000|2024-10-28 05:10:00|11924.8|11919.8|11921.8|11916.8|11926.1|11921.1|11920.4|11915.4|0
1730092500000|2024-10-28 05:15:00|11921.6|11916.6|11916.8|11911.8|11922.9|11917.9|11916.4|11911.4|0
1730092800000|2024-10-28 05:20:00|11916.7|11911.7|11918.4|11913.4|11921.9|11916.9|11916.5|11911.5|0
1730093100000|2024-10-28 05:25:00|11918.3|11913.3|11917.1|11912.1|11920.5|11915.5|11914.2|11909.2|0
1730093400000|2024-10-28 05:30:00|11916.2|11911.2|11915.6|11910.6|11917.9|11912.9|11913.9|11908.9|0
1730093700000|2024-10-28 05:35:00|11915.4|11910.4|11915.2|11910.2|11918.6|11913.6|11914.6|11909.6|0
1730094000000|2024-10-28 05:40:00|11915.1|11910.1|11915|11910|11915.7|11910.7|11911|11906|0
1730094300000|2024-10-28 05:45:00|11914.6|11909.6|11907.5|11902.5|11914.9|11909.9|11907.4|11902.4|0
1730094600000|2024-10-28 05:50:00|11907.9|11902.9|11908.6|11903.6|11908.9|11903.9|11904.4|11899.4|0
1730094900000|2024-10-28 05:55:00|11908.5|11903.5|11905.4|11900.4|11908.7|11903.7|11903.9|11898.9|0
1730095200000|2024-10-28 06:00:00|11905|11900|11909.3|11904.3|11909.3|11904.3|11903.3|11898.3|0
1730095500000|2024-10-28 06:05:00|11909.1|11904.1|11904.7|11899.7|11909.1|11904.1|11902.1|11897.1|0
1730095800000|2024-10-28 06:10:00|11904.9|11899.9|11915.4|11910.4|11917.1|11912.1|11904.7|11899.7|0
1730096100000|2024-10-28 06:15:00|11915.2|11910.2|11916.4|11911.4|11916.5|11911.5|11912.4|11907.4|0
1730096400000|2024-10-28 06:20:00|11916.5|11911.5|11915.1|11910.1|11916.5|11911.5|11912.6|11907.6|0
1730096700000|2024-10-28 06:25:00|11915.2|11910.2|11910.9|11905.9|11915.8|11910.8|11909.9|11904.9|0
1730097000000|2024-10-28 06:30:00|11910.7|11905.7|11908.8|11903.8|11914.1|11909.1|11908|11903|0
1730097300000|2024-10-28 06:35:00|11908.9|11903.9|11914.4|11909.4|11915.2|11910.2|11908.9|11903.9|0
1730097600000|2024-10-28 06:40:00|11914.5|11909.5|11918.5|11913.5|11919.1|11914.1|11914.5|11909.5|0
1730097900000|2024-10-28 06:45:00|11918.6|11913.6|11917.5|11912.5|11921.1|11916.1|11915.4|11910.4|0
1730098200000|2024-10-28 06:50:00|11917.2|11912.2|11915.9|11910.9|11918|11913|11915.5|11910.5|0
1730098500000|2024-10-28 06:55:00|11915.6|11910.6|11912.1|11907.1|11915.8|11910.8|11910.4|11905.4|0
1730098800000|2024-10-28 07:00:00|11912.6|11907.6|11919.5|11914.5|11921.4|11916.4|11909|11904|0
1730099100000|2024-10-28 07:05:00|11919.2|11914.2|11921.2|11916.2|11922.3|11917.3|11913.9|11908.9|0
1730099400000|2024-10-28 07:10:00|11921.3|11916.3|11928.8|11923.8|11929.3|11924.3|11920.1|11915.1|0
1730099700000|2024-10-28 07:15:00|11928.7|11923.7|11925.3|11920.3|11930.5|11925.5|11922.5|11917.5|0
1730100000000|2024-10-28 07:20:00|11925.4|11920.4|11926.2|11921.2|11929|11924|11924.2|11919.2|0
1730100300000|2024-10-28 07:25:00|11926.1|11921.1|11924.9|11919.9|11926.1|11921.1|11922.2|11917.2|0
1730100600000|2024-10-28 07:30:00|11925|11920|11918.8|11913.8|11926.6|11921.6|11917.6|11912.6|0
1730100900000|2024-10-28 07:35:00|11918.9|11913.9|11919.9|11914.9|11924.9|11919.9|11918.9|11913.9|0
1730101200000|2024-10-28 07:40:00|11919.4|11914.4|11921.9|11916.9|11922|11917|11918.3|11913.3|0
1730101500000|2024-10-28 07:45:00|11921.6|11916.6|11921.4|11916.4|11924.1|11919.1|11920|11915|0
1730101800000|2024-10-28 07:50:00|11921.5|11916.5|11922.8|11917.8|11923.5|11918.5|11915.7|11910.7|0
1730102100000|2024-10-28 07:55:00|11923.4|11918.4|11917.9|11912.9|11924.7|11919.7|11917.6|11912.6|0
1730102400000|2024-10-28 08:00:00|11917.8|11912.8|11895.5|11892.5|11923.6|11918.6|11890.4|11887.4|0
1730102700000|2024-10-28 08:05:00|11896|11893|11900|11897|11902.3|11899.3|11892.5|11889.5|0
1730103000000|2024-10-28 08:10:00|11900.2|11897.2|11908.4|11905.4|11908.4|11905.4|11896.3|11893.3|0
1730103300000|2024-10-28 08:15:00|11908.5|11905.5|11918.3|11915.3|11919.6|11916.6|11908.5|11905.5|0
1730103600000|2024-10-28 08:20:00|11918.5|11915.5|11915.7|11912.7|11919.8|11916.8|11914|11911|0
1730103900000|2024-10-28 08:25:00|11915.8|11912.8|11924.1|11921.1|11924.5|11921.5|11915.1|11912.1|0
1730104200000|2024-10-28 08:30:00|11924|11921|11923.4|11920.4|11924.8|11921.8|11921.1|11918.1|0
1730104500000|2024-10-28 08:35:00|11923.2|11920.2|11931.3|11928.3|11931.4|11928.4|11923|11920|0
1730104800000|2024-10-28 08:40:00|11931.4|11928.4|11934.3|11931.3|11934.4|11931.4|11930.4|11927.4|0
1730105100000|2024-10-28 08:45:00|11934.5|11931.5|11939.2|11936.2|11941.2|11938.2|11934.3|11931.3|0
1730105400000|2024-10-28 08:50:00|11941.2|11938.2|11939|11936|11941.4|11938.4|11938.6|11935.6|0
1730105700000|2024-10-28 08:55:00|11940.9|11937.9|11939.1|11936.1|11941|11938|11938.8|11935.8|0
1730106000000|2024-10-28 09:00:00|11939.6|11936.6|11938.9|11935.9|11944.2|11941.2|11938.3|11935.3|0
1730106300000|2024-10-28 09:05:00|11938.8|11935.8|11933.5|11930.5|11938.9|11935.9|11932.2|11929.2|0
1730106600000|2024-10-28 09:10:00|11933.6|11930.6|11936.6|11933.6|11937.8|11934.8|11933.3|11930.3|0
1730106900000|2024-10-28 09:15:00|11936.5|11933.5|11938.3|11935.3|11939.1|11936.1|11935.4|11932.4|0
1730107200000|2024-10-28 09:20:00|11938.2|11935.2|11938.9|11935.9|11941.9|11938.9|11937.6|11934.6|0
1730107500000|2024-10-28 09:25:00|11938.8|11935.8|11940.3|11937.3|11941.3|11938.3|11938.8|11935.8|0
1730107800000|2024-10-28 09:30:00|11940.5|11937.5|11934.1|11931.1|11941.1|11938.1|11934|11931|0
1730108100000|2024-10-28 09:35:00|11934.2|11931.2|11933.4|11930.4|11935.1|11932.1|11932.6|11929.6|0
1730108400000|2024-10-28 09:40:00|11934.9|11931.9|11934.3|11931.3|11936.2|11933.2|11933.4|11930.4|0
1730108700000|2024-10-28 09:45:00|11936.3|11933.3|11933.7|11930.7|11937.6|11934.6|11933.7|11930.7|0
1730109000000|2024-10-28 09:50:00|11933.5|11930.5|11932.1|11929.1|11933.6|11930.6|11932.1|11929.1|0
1730109300000|2024-10-28 09:55:00|11932.3|11929.3|11928.7|11925.7|11933.6|11930.6|11928.7|11925.7|0
1730109600000|2024-10-28 10:00:00|11928.8|11925.8|11933.6|11930.6|11936.2|11933.2|11928.8|11925.8|0
1730109900000|2024-10-28 10:05:00|11933.7|11930.7|11930.4|11927.4|11933.8|11930.8|11928.4|11925.4|0
1730110200000|2024-10-28 10:10:00|11930.7|11927.7|11929.7|11926.7|11932.5|11929.5|11927.4|11924.4|0
1730110500000|2024-10-28 10:15:00|11929.8|11926.8|11929.2|11926.2|11930|11927|11925.1|11922.1|0
1730110800000|2024-10-28 10:20:00|11929|11926|11924.3|11921.3|11929.1|11926.1|11924.2|11921.2|0
1730111100000|2024-10-28 10:25:00|11924.4|11921.4|11922.9|11919.9|11926.6|11923.6|11921.9|11918.9|0
1730111400000|2024-10-28 10:30:00|11922.7|11919.7|11924.4|11921.4|11924.8|11921.8|11922.2|11919.2|0
1730111700000|2024-10-28 10:35:00|11924.3|11921.3|11922.8|11919.8|11924.3|11921.3|11921.2|11918.2|0
1730112000000|2024-10-28 10:40:00|11923|11920|11924.8|11921.8|11924.9|11921.9|11922.5|11919.5|0
1730112300000|2024-10-28 10:45:00|11924.9|11921.9|11922.8|11919.8|11925.9|11922.9|11920.6|11917.6|0
1730112600000|2024-10-28 10:50:00|11922.9|11919.9|11919.4|11916.4|11924.6|11921.6|11919.4|11916.4|0
1730112900000|2024-10-28 10:55:00|11919.5|11916.5|11921.5|11918.5|11921.9|11918.9|11914.1|11911.1|0
1730113200000|2024-10-28 11:00:00|11921.2|11918.2|11905.9|11902.9|11921.2|11918.2|11904.6|11901.6|0
1730113500000|2024-10-28 11:05:00|11905.8|11902.8|11905.7|11902.7|11908.5|11905.5|11904.5|11901.5|0
1730113800000|2024-10-28 11:10:00|11906|11903|11909.2|11906.2|11910.1|11907.1|11904.7|11901.7|0
1730114100000|2024-10-28 11:15:00|11909.3|11906.3|11910.7|11907.7|11913|11910|11909.3|11906.3|0
1730114400000|2024-10-28 11:20:00|11910.6|11907.6|11910.1|11907.1|11912|11909|11908|11905|0
1730114700000|2024-10-28 11:25:00|11910|11907|11912.1|11909.1|11912.4|11909.4|11910|11907|0
1730115000000|2024-10-28 11:30:00|11912|11909|11905.3|11902.3|11912|11909|11903|11900|0
1730115300000|2024-10-28 11:35:00|11905.7|11902.7|11908.8|11905.8|11909|11906|11904.1|11901.1|0
1730115600000|2024-10-28 11:40:00|11908.5|11905.5|11916.7|11913.7|11917.8|11914.8|11908.3|11905.3|0
1730115900000|2024-10-28 11:45:00|11916.8|11913.8|11922.4|11919.4|11923.5|11920.5|11916.6|11913.6|0
1730116200000|2024-10-28 11:50:00|11922.3|11919.3|11921.3|11918.3|11922.3|11919.3|11918.9|11915.9|0
1730116500000|2024-10-28 11:55:00|11921.4|11918.4|11922.3|11919.3|11922.6|11919.6|11920.4|11917.4|0
1730116800000|2024-10-28 12:00:00|11922|11919|11910.7|11907.7|11924.5|11921.5|11910.3|11907.3|0
1730117100000|2024-10-28 12:05:00|11910.4|11907.4|11909|11906|11912.7|11909.7|11904.4|11901.4|0
1730117400000|2024-10-28 12:10:00|11909.3|11906.3|11912.3|11909.3|11912.3|11909.3|11906.8|11903.8|0
1730117700000|2024-10-28 12:15:00|11912.2|11909.2|11917.7|11914.7|11917.7|11914.7|11911.8|11908.8|0
1730118000000|2024-10-28 12:20:00|11917.8|11914.8|11915.3|11912.3|11918|11915|11915.3|11912.3|0
1730118300000|2024-10-28 12:25:00|11914.7|11911.7|11911.7|11908.7|11914.7|11911.7|11909.8|11906.8|0
1730118600000|2024-10-28 12:30:00|11911.9|11908.9|11919.3|11916.3|11919.3|11916.3|11911.3|11908.3|0
1730118900000|2024-10-28 12:35:00|11919.5|11916.5|11922.7|11919.7|11922.8|11919.8|11919.5|11916.5|0
1730119200000|2024-10-28 12:40:00|11922.8|11919.8|11926.6|11923.6|11927|11924|11922.6|11919.6|0
1730119500000|2024-10-28 12:45:00|11924.8|11921.8|11924.5|11921.5|11926.9|11923.9|11923.8|11920.8|0
1730119800000|2024-10-28 12:50:00|11922.5|11919.5|11920.8|11917.8|11925.6|11922.6|11917.5|11914.5|0
1730120100000|2024-10-28 12:55:00|11918.4|11915.4|11926.6|11923.6|11927.7|11924.7|11917.9|11914.9|0
1730120400000|2024-10-28 13:00:00|11927.6|11924.6|11929.9|11926.9|11931.5|11928.5|11927.6|11924.6|0
1730120700000|2024-10-28 13:05:00|11929.8|11926.8|11924.9|11921.9|11931|11928|11923.9|11920.9|0
1730121000000|2024-10-28 13:10:00|11925.2|11922.2|11926.4|11923.4|11927.5|11924.5|11923|11920|0
1730121300000|2024-10-28 13:15:00|11926.3|11923.3|11931|11928|11932.5|11929.5|11925.1|11922.1|0
1730121600000|2024-10-28 13:20:00|11930.9|11927.9|11923|11920|11932.2|11929.2|11921.3|11918.3|0
1730121900000|2024-10-28 13:25:00|11915.8|11912.8|11924.9|11921.9|11925|11922|11905.3|11902.3|0
1730122200000|2024-10-28 13:30:00|11928.3|11925.3|11878.6|11876.8|11930.7|11927.7|11865.1|11863.3|0
1730122500000|2024-10-28 13:35:00|11877|11875.2|11873.5|11871.7|11878.4|11876.6|11856|11854.2|0
1730122800000|2024-10-28 13:40:00|11869.4|11867.6|11843.6|11841.8|11871.4|11869.6|11838.7|11836.9|0
1730123100000|2024-10-28 13:45:00|11842.8|11841|11852.4|11850.6|11864.5|11862.7|11835.4|11833.6|0
1730123400000|2024-10-28 13:50:00|11851.5|11849.7|11836.6|11834.8|11852.1|11850.3|11829.6|11827.8|0
1730123700000|2024-10-28 13:55:00|11836.1|11834.3|11857.5|11855.7|11863.8|11862|11833.7|11831.9|0
1730124000000|2024-10-28 14:00:00|11856.5|11854.7|11878.6|11876.8|11879.6|11877.8|11856.4|11854.6|0
1730124300000|2024-10-28 14:05:00|11879.6|11877.8|11891.3|11889.5|11893.8|11892|11863.6|11861.8|0
1730124600000|2024-10-28 14:10:00|11891.2|11889.4|11886.1|11884.3|11891.2|11889.4|11867.6|11865.8|0
1730124900000|2024-10-28 14:15:00|11886.8|11885|11885.2|11883.4|11889.8|11888|11880.1|11878.3|0
1730125200000|2024-10-28 14:20:00|11885.3|11883.5|11879.8|11878|11890.3|11888.5|11876.5|11874.7|0
1730125500000|2024-10-28 14:25:00|11879.4|11877.6|11877.8|11876|11891.7|11889.9|11876.9|11875.1|0
1730125800000|2024-10-28 14:30:00|11878.2|11876.4|11861.9|11860.1|11884.5|11882.7|11860.2|11858.4|0
1730126100000|2024-10-28 14:35:00|11862.1|11860.3|11876.1|11874.3|11878.4|11876.6|11859.1|11857.3|0
1730126400000|2024-10-28 14:40:00|11875.9|11874.1|11880.5|11878.7|11891|11889.2|11875.9|11874.1|0
1730126700000|2024-10-28 14:45:00|11881.6|11879.8|11883.4|11881.6|11887.4|11885.6|11874.7|11872.9|0
1730127000000|2024-10-28 14:50:00|11883.3|11881.5|11873.6|11871.8|11885.8|11884|11870.2|11868.4|0
1730127300000|2024-10-28 14:55:00|11874.1|11872.3|11864.1|11862.3|11874.7|11872.9|11859.4|11857.6|0
1730127600000|2024-10-28 15:00:00|11865.4|11863.6|11843.1|11841.3|11866.8|11865|11821.2|11819.4|0
1730127900000|2024-10-28 15:05:00|11842.8|11841|11839.9|11838.1|11849.2|11847.4|11832.7|11830.9|0
1730128200000|2024-10-28 15:10:00|11840.5|11838.7|11848.3|11846.5|11849.7|11847.9|11839.5|11837.7|0
1730128500000|2024-10-28 15:15:00|11848.2|11846.4|11850.4|11848.6|11855.7|11853.9|11846|11844.2|0
1730128800000|2024-10-28 15:20:00|11849.8|11848|11851.1|11849.3|11856.5|11854.7|11843.3|11841.5|0
1730129100000|2024-10-28 15:25:00|11850.9|11849.1|11853.5|11851.7|11854.2|11852.4|11849.2|11847.4|0
1730129400000|2024-10-28 15:30:00|11853.6|11851.8|11842.4|11840.6|11854.7|11852.9|11836.5|11834.7|0
1730129700000|2024-10-28 15:35:00|11841.7|11839.9|11845.5|11843.7|11854.2|11852.4|11836.7|11834.9|0
1730130000000|2024-10-28 15:40:00|11845.7|11843.9|11837|11835.2|11846|11844.2|11832|11830.2|0
1730130300000|2024-10-28 15:45:00|11837.1|11835.3|11848.5|11846.7|11850.2|11848.4|11835.9|11834.1|0
1730130600000|2024-10-28 15:50:00|11848.7|11846.9|11843|11841.2|11857.9|11856.1|11843|11841.2|0
1730130900000|2024-10-28 15:55:00|11843.4|11841.6|11845.7|11843.9|11846.9|11845.1|11840|11838.2|0
1730131200000|2024-10-28 16:00:00|11845.4|11843.6|11842.3|11840.5|11846|11844.2|11834.2|11832.4|0
1730131500000|2024-10-28 16:05:00|11847.3|11845.5|11846.5|11844.7|11850.2|11848.4|11843.4|11841.6|0
1730131800000|2024-10-28 16:10:00|11846.3|11844.5|11848.8|11847|11855.4|11853.6|11845.8|11844|0
1730132100000|2024-10-28 16:15:00|11848.6|11846.8|11854.1|11852.3|11854.8|11853|11848.6|11846.8|0
1730132400000|2024-10-28 16:20:00|11855|11853.2|11864|11862.2|11865.8|11864|11855|11853.2|0
1730132700000|2024-10-28 16:25:00|11863.7|11861.9|11861.2|11859.4|11864.5|11862.7|11858.1|11856.3|0
1730133000000|2024-10-28 16:30:00|11860.9|11859.1|11851|11849.2|11860.9|11859.1|11850.3|11848.5|0
1730133300000|2024-10-28 16:35:00|11851.3|11849.5|11841.6|11839.8|11852.1|11850.3|11840.5|11838.7|0
1730133600000|2024-10-28 16:40:00|11841.5|11839.7|11864.1|11862.3|11864.1|11862.3|11841.2|11839.4|0
1730133900000|2024-10-28 16:45:00|11864|11862.2|11856.9|11855.1|11864.8|11863|11851.1|11849.3|0
1730134200000|2024-10-28 16:50:00|11857|11855.2|11851.4|11849.6|11859.2|11857.4|11849.5|11847.7|0
1730134500000|2024-10-28 16:55:00|11850.9|11849.1|11847.8|11846|11851.9|11850.1|11847.8|11846|0
1730134800000|2024-10-28 17:00:00|11847.4|11845.6|11846.1|11844.3|11850|11848.2|11839.7|11837.9|0
1730135100000|2024-10-28 17:05:00|11845.9|11844.1|11853|11851.2|11853.8|11852|11844.4|11842.6|0
1730135400000|2024-10-28 17:10:00|11852.6|11850.8|11831.5|11829.7|11852.6|11850.8|11830.9|11829.1|0
1730135700000|2024-10-28 17:15:00|11831.3|11829.5|11849.7|11847.9|11849.7|11847.9|11831.3|11829.5|0
1730136000000|2024-10-28 17:20:00|11849.8|11848|11849.7|11847.9|11854.6|11852.8|11849.4|11847.6|0
1730136300000|2024-10-28 17:25:00|11850.1|11848.3|11846.3|11844.5|11851.4|11849.6|11844.1|11842.3|0
1730136600000|2024-10-28 17:30:00|11847|11845.2|11856.4|11854.6|11856.8|11855|11845.3|11843.5|0
1730136900000|2024-10-28 17:35:00|11856.1|11854.3|11852.3|11850.5|11856.2|11854.4|11846.7|11844.9|0
1730137200000|2024-10-28 17:40:00|11852.7|11850.9|11848.8|11847|11855.2|11853.4|11844.8|11843|0
1730137500000|2024-10-28 17:45:00|11848.9|11847.1|11847.9|11846.1|11852.3|11850.5|11846.2|11844.4|0
1730137800000|2024-10-28 17:50:00|11847.8|11846|11856.9|11855.1|11858.8|11857|11847.4|11845.6|0
1730138100000|2024-10-28 17:55:00|11856.4|11854.6|11858.4|11856.6|11858.4|11856.6|11852.9|11851.1|0
1730138400000|2024-10-28 18:00:00|11857.6|11855.8|11855.9|11854.1|11857.6|11855.8|11849.1|11847.3|0
1730138700000|2024-10-28 18:05:00|11855.7|11853.9|11864.8|11863|11865.3|11863.5|11854.2|11852.4|0
1730139000000|2024-10-28 18:10:00|11864.1|11862.3|11853.5|11851.7|11864.1|11862.3|11853.5|11851.7|0
1730139300000|2024-10-28 18:15:00|11852|11850.2|11854.5|11852.7|11854.8|11853|11847.6|11845.8|0
1730139600000|2024-10-28 18:20:00|11854.7|11852.9|11848.4|11846.6|11854.7|11852.9|11846.4|11844.6|0
1730139900000|2024-10-28 18:25:00|11848.5|11846.7|11849.6|11847.8|11858.9|11857.1|11847.6|11845.8|0
1730140200000|2024-10-28 18:30:00|11849.3|11847.5|11850.7|11848.9|11851|11849.2|11846.6|11844.8|0
1730140500000|2024-10-28 18:35:00|11850.6|11848.8|11851.2|11849.4|11851.2|11849.4|11844.5|11842.7|0
1730140800000|2024-10-28 18:40:00|11851.3|11849.5|11842.9|11841.1|11852.3|11850.5|11840.1|11838.3|0
1730141100000|2024-10-28 18:45:00|11842.3|11840.5|11841.6|11839.8|11843.3|11841.5|11834.4|11832.6|0
1730141400000|2024-10-28 18:50:00|11841.4|11839.6|11856.3|11854.5|11857.3|11855.5|11841.4|11839.6|0
1730141700000|2024-10-28 18:55:00|11856.2|11854.4|11844.1|11842.3|11856.2|11854.4|11844.1|11842.3|0
1730142000000|2024-10-28 19:00:00|11839.5|11837.7|11844.3|11842.5|11850.4|11848.6|11836.4|11834.6|0
1730142300000|2024-10-28 19:05:00|11843.1|11841.3|11839.3|11837.5|11844.5|11842.7|11839.3|11837.5|0
1730142600000|2024-10-28 19:10:00|11840|11838.2|11843.2|11841.4|11844.1|11842.3|11838.9|11837.1|0
1730142900000|2024-10-28 19:15:00|11843.3|11841.5|11833|11831.2|11844.4|11842.6|11832.9|11831.1|0
1730143200000|2024-10-28 19:20:00|11833.1|11831.3|11842.4|11840.6|11842.4|11840.6|11832.9|11831.1|0
1730143500000|2024-10-28 19:25:00|11842.2|11840.4|11845.8|11844|11846.8|11845|11839.1|11837.3|0
1730143800000|2024-10-28 19:30:00|11845.7|11843.9|11847.5|11845.7|11850|11848.2|11842.2|11840.4|0
1730144100000|2024-10-28 19:35:00|11846.9|11845.1|11842.1|11840.3|11850.8|11849|11840.2|11838.4|0
1730144400000|2024-10-28 19:40:00|11842.3|11840.5|11844.3|11842.5|11846.9|11845.1|11841.7|11839.9|0
1730144700000|2024-10-28 19:45:00|11844.4|11842.6|11845.7|11843.9|11849.8|11848|11843.6|11841.8|0
1730145000000|2024-10-28 19:50:00|11842.8|11841|11843.8|11842|11846.5|11844.7|11830.8|11829|0
1730145300000|2024-10-28 19:55:00|11834.5|11832.7|11825.7|11823.9|11834.5|11832.7|11819.9|11818.1|0
1730145600000|2024-10-28 20:00:00|11824.5|11821.5|11818.9|11815.9|11830.8|11827.8|11816.6|11813.6|0
1730145900000|2024-10-28 20:05:00|11819.1|11816.1|11816.9|11813.9|11820.3|11817.3|11816.4|11813.4|0
1730146200000|2024-10-28 20:10:00|11816.8|11813.8|11816.9|11813.9|11817.4|11814.4|11813.7|11810.7|0
1730146500000|2024-10-28 20:15:00|11817|11814|11819.5|11816.5|11821.8|11818.8|11816.9|11813.9|0
1730146800000|2024-10-28 20:20:00|11819.2|11816.2|11819.9|11816.9|11820.1|11817.1|11818.8|11815.8|0
1730147100000|2024-10-28 20:25:00|11820|11817|11823|11820|11823|11820|11820|11817|0
1730147400000|2024-10-28 20:30:00|11823.4|11820.4|11826.7|11823.7|11826.7|11823.7|11823.3|11820.3|0
1730147700000|2024-10-28 20:35:00|11826.8|11823.8|11823.8|11820.8|11826.8|11823.8|11823.4|11820.4|0
1730148000000|2024-10-28 20:40:00|11823.9|11820.9|11824.9|11821.9|11825.2|11822.2|11823.8|11820.8|0
1730148300000|2024-10-28 20:45:00|11824.7|11821.7|11823.5|11820.5|11825.4|11822.4|11823.5|11820.5|0
1730148600000|2024-10-28 20:50:00|11823.7|11820.7|11823.4|11820.4|11824.1|11821.1|11822.4|11819.4|0
1730148900000|2024-10-28 20:55:00|11823.5|11820.5|11823.1|11820.1|11823.8|11820.8|11822.7|11819.7|0
1730149200000|2024-10-28 21:00:00|11823.3|11820.3|11823.3|11820.3|11823.8|11820.8|11823|11820|0
1730149500000|2024-10-28 21:05:00|11823.4|11820.4|11822.8|11819.8|11823.5|11820.5|11822.8|11819.8|0
1730149800000|2024-10-28 21:10:00|11822.9|11819.9|11824.2|11821.2|11824.5|11821.5|11822.7|11819.7|0
1730150100000|2024-10-28 21:15:00|11824.3|11821.3|11823.8|11820.8|11824.4|11821.4|11823.2|11820.2|0
1730150400000|2024-10-28 21:20:00|11823.7|11820.7|11823.3|11820.3|11824.1|11821.1|11823.3|11820.3|0
1730150700000|2024-10-28 21:25:00|11823.4|11820.4|11822.3|11819.3|11823.4|11820.4|11822.2|11819.2|0
1730151000000|2024-10-28 21:30:00|11822.1|11819.1|11824|11821|11824.3|11821.3|11822.1|11819.1|0
1730151300000|2024-10-28 21:35:00|11823.8|11820.8|11822.6|11819.6|11824.1|11821.1|11822.1|11819.1|0
1730151600000|2024-10-28 21:40:00|11823.1|11820.1|11823.1|11820.1|11823.7|11820.7|11822.8|11819.8|0
1730151900000|2024-10-28 21:45:00|11823.2|11820.2|11827.9|11824.9|11827.9|11824.9|11823.2|11820.2|0
1730152200000|2024-10-28 21:50:00|11827.7|11824.7|11828.8|11825.8|11828.9|11825.9|11827.4|11824.4|0
1730152500000|2024-10-28 21:55:00|11828.9|11825.9|11828.5|11825.5|11829.7|11826.7|11827.9|11824.9|0
1730152800000|2024-10-28 22:00:00|11828.7|11825.7|11829.9|11826.9|11829.9|11826.9|11827.9|11824.9|0
1730153100000|2024-10-28 22:05:00|11829.7|11826.7|11826.4|11823.4|11829.7|11826.7|11826.3|11823.3|0
1730153400000|2024-10-28 22:10:00|11826.3|11823.3|11823.9|11820.9|11826.4|11823.4|11823.5|11820.5|0
1730153700000|2024-10-28 22:15:00|11823.8|11820.8|11822.5|11819.5|11823.8|11820.8|11821|11818|0
1730154000000|2024-10-28 22:20:00|11822.4|11819.4|11822.9|11819.9|11823.6|11820.6|11820.8|11817.8|0
1730154300000|2024-10-28 22:25:00|11822.8|11819.8|11822.5|11819.5|11823.3|11820.3|11822.2|11819.2|0
1730154600000|2024-10-28 22:30:00|11822.6|11819.6|11823.8|11820.8|11823.8|11820.8|11822.5|11819.5|0
1730154900000|2024-10-28 22:35:00|11824.1|11821.1|11823.9|11820.9|11824.3|11821.3|11823.2|11820.2|0
1730155200000|2024-10-28 22:40:00|11823.8|11820.8|11823.1|11820.1|11823.9|11820.9|11823|11820|0
1730155500000|2024-10-28 22:45:00|11823.3|11820.3|11821.3|11818.3|11823.5|11820.5|11821.2|11818.2|0
1730155800000|2024-10-28 22:50:00|11821.5|11818.5|11822.7|11819.7|11823|11820|11821.5|11818.5|0
1730156100000|2024-10-28 22:55:00|11822.8|11819.8|11822.6|11819.6|11822.8|11819.8|11822.1|11819.1|0
1730156400000|2024-10-28 23:00:00|11822.4|11819.4|11823.3|11820.3|11823.4|11820.4|11822.2|11819.2|0
1730156700000|2024-10-28 23:05:00|11823.4|11820.4|11824.9|11821.9|11825|11822|11823.3|11820.3|0
1730157000000|2024-10-28 23:10:00|11824.8|11821.8|11825.2|11822.2|11825.6|11822.6|11824.8|11821.8|0
1730157300000|2024-10-28 23:15:00|11825.1|11822.1|11825.7|11822.7|11825.8|11822.8|11825|11822|0
1730157600000|2024-10-28 23:20:00|11825.6|11822.6|11825.7|11822.7|11825.7|11822.7|11825.2|11822.2|0
1730157900000|2024-10-28 23:25:00|11825.8|11822.8|11826.3|11823.3|11826.4|11823.4|11825.3|11822.3|0
1730158200000|2024-10-28 23:30:00|11826.1|11823.1|11826|11823|11826.4|11823.4|11825.8|11822.8|0
1730158500000|2024-10-28 23:35:00|11826.1|11823.1|11825.9|11822.9|11826.2|11823.2|11825.2|11822.2|0
1730158800000|2024-10-28 23:40:00|11825.8|11822.8|11825.7|11822.7|11826.3|11823.3|11825.4|11822.4|0
1730159100000|2024-10-28 23:45:00|11825.6|11822.6|11824|11821|11825.8|11822.8|11823.9|11820.9|0
1730159400000|2024-10-28 23:50:00|11823.8|11820.8|11824.4|11821.4|11824.4|11821.4|11823.1|11820.1|0
1730159700000|2024-10-28 23:55:00|11824.5|11821.5|11825.4|11820.4|11825.7|11821.5|11822.8|11819.8|0
1730160000000|2024-10-29 00:00:00|11826.4|11821.4|11825.2|11820.2|11828.5|11823.5|11825|11820|0
1730160300000|2024-10-29 00:05:00|11825.1|11820.1|11811|11806|11825.7|11820.7|11807.4|11802.4|0
1730160600000|2024-10-29 00:10:00|11811.1|11806.1|11818.1|11813.1|11818.4|11813.4|11811.1|11806.1|0
1730160900000|2024-10-29 00:15:00|11818|11813|11822.1|11817.1|11823.7|11818.7|11816.3|11811.3|0
1730161200000|2024-10-29 00:20:00|11822.3|11817.3|11824.8|11819.8|11824.8|11819.8|11819.2|11814.2|0
1730161500000|2024-10-29 00:25:00|11824.6|11819.6|11829.6|11824.6|11831.1|11826.1|11823.1|11818.1|0
1730161800000|2024-10-29 00:30:00|11829.7|11824.7|11829.2|11824.2|11830.5|11825.5|11827.5|11822.5|0
1730162100000|2024-10-29 00:35:00|11829.1|11824.1|11829.7|11824.7|11834|11829|11828.5|11823.5|0
1730162400000|2024-10-29 00:40:00|11829.5|11824.5|11829.1|11824.1|11830.7|11825.7|11828|11823|0
1730162700000|2024-10-29 00:45:00|11828.3|11823.3|11830.2|11825.2|11832|11827|11827.7|11822.7|0
1730163000000|2024-10-29 00:50:00|11829.8|11824.8|11829.4|11824.4|11832.3|11827.3|11828.5|11823.5|0
1730163300000|2024-10-29 00:55:00|11829.5|11824.5|11828.1|11823.1|11830.6|11825.6|11828|11823|0
1730163600000|2024-10-29 01:00:00|11828.3|11823.3|11825.3|11820.3|11828.5|11823.5|11824.1|11819.1|0
1730163900000|2024-10-29 01:05:00|11825.4|11820.4|11823.8|11818.8|11826.8|11821.8|11821.4|11816.4|0
1730164200000|2024-10-29 01:10:00|11823.7|11818.7|11819.5|11814.5|11825.3|11820.3|11819|11814|0
1730164500000|2024-10-29 01:15:00|11819.4|11814.4|11820.3|11815.3|11820.5|11815.5|11814.6|11809.6|0
1730164800000|2024-10-29 01:20:00|11820.4|11815.4|11827.1|11822.1|11827.8|11822.8|11820.1|11815.1|0
1730165100000|2024-10-29 01:25:00|11827.3|11822.3|11829.3|11824.3|11830.7|11825.7|11824.7|11819.7|0
1730165400000|2024-10-29 01:30:00|11829.2|11824.2|11826.9|11821.9|11831.5|11826.5|11826.5|11821.5|0
1730165700000|2024-10-29 01:35:00|11827|11822|11826.6|11821.6|11828.4|11823.4|11823.4|11818.4|0
1730166000000|2024-10-29 01:40:00|11826.9|11821.9|11825|11820|11828.1|11823.1|11824|11819|0
1730166300000|2024-10-29 01:45:00|11824.9|11819.9|11822|11817|11826.4|11821.4|11821.7|11816.7|0
1730166600000|2024-10-29 01:50:00|11822.1|11817.1|11822.7|11817.7|11824.1|11819.1|11819.5|11814.5|0
1730166900000|2024-10-29 01:55:00|11822.8|11817.8|11824.4|11819.4|11825.6|11820.6|11821.3|11816.3|0
1730167200000|2024-10-29 02:00:00|11824.9|11819.9|11819.2|11814.2|11825.7|11820.7|11818.2|11813.2|0
1730167500000|2024-10-29 02:05:00|11819.3|11814.3|11822.4|11817.4|11822.4|11817.4|11819|11814|0
1730167800000|2024-10-29 02:10:00|11822.3|11817.3|11823.9|11818.9|11824.6|11819.6|11821.1|11816.1|0
1730168100000|2024-10-29 02:15:00|11824|11819|11822.5|11817.5|11824.5|11819.5|11822.1|11817.1|0
1730168400000|2024-10-29 02:20:00|11822.6|11817.6|11826|11821|11827.4|11822.4|11822.5|11817.5|0
1730168700000|2024-10-29 02:25:00|11826.1|11821.1|11822.5|11817.5|11826.5|11821.5|11821.3|11816.3|0
1730169000000|2024-10-29 02:30:00|11822.6|11817.6|11817.9|11812.9|11824|11819|11815|11810|0
1730169300000|2024-10-29 02:35:00|11818|11813|11817.4|11812.4|11818.6|11813.6|11815.8|11810.8|0
1730169600000|2024-10-29 02:40:00|11817.3|11812.3|11816.8|11811.8|11819.4|11814.4|11816|11811|0
1730169900000|2024-10-29 02:45:00|11816.9|11811.9|11819.5|11814.5|11819.9|11814.9|11816.3|11811.3|0
1730170200000|2024-10-29 02:50:00|11819.8|11814.8|11822.6|11817.6|11822.7|11817.7|11819.5|11814.5|0
1730170500000|2024-10-29 02:55:00|11822.5|11817.5|11821.3|11816.3|11822.7|11817.7|11820.2|11815.2|0
1730170800000|2024-10-29 03:00:00|11821.2|11816.2|11824.4|11819.4|11824.6|11819.6|11820|11815|0
1730171100000|2024-10-29 03:05:00|11824.6|11819.6|11829.7|11824.7|11830|11825|11823.9|11818.9|0
1730171400000|2024-10-29 03:10:00|11829.8|11824.8|11828.5|11823.5|11831.2|11826.2|11828|11823|0
1730171700000|2024-10-29 03:15:00|11828.4|11823.4|11827|11822|11829.2|11824.2|11826.6|11821.6|0
1730172000000|2024-10-29 03:20:00|11827.2|11822.2|11822.7|11817.7|11827.3|11822.3|11822.6|11817.6|0
1730172300000|2024-10-29 03:25:00|11822.9|11817.9|11824.2|11819.2|11824.6|11819.6|11822.4|11817.4|0
1730172600000|2024-10-29 03:30:00|11824.1|11819.1|11822.1|11817.1|11824.4|11819.4|11821.2|11816.2|0
1730172900000|2024-10-29 03:35:00|11822.3|11817.3|11818.2|11813.2|11822.3|11817.3|11817.5|11812.5|0
1730173200000|2024-10-29 03:40:00|11818.3|11813.3|11819.6|11814.6|11819.7|11814.7|11817.4|11812.4|0
1730173500000|2024-10-29 03:45:00|11819.5|11814.5|11812.8|11807.8|11819.5|11814.5|11810.8|11805.8|0
1730173800000|2024-10-29 03:50:00|11812.7|11807.7|11802.5|11797.5|11814.7|11809.7|11801.9|11796.9|0
1730174100000|2024-10-29 03:55:00|11802.1|11797.1|11798.5|11793.5|11803.5|11798.5|11796|11791|0
1730174400000|2024-10-29 04:00:00|11798.3|11793.3|11795.8|11790.8|11799.8|11794.8|11793.4|11788.4|0
1730174700000|2024-10-29 04:05:00|11795.9|11790.9|11801.6|11796.6|11802.4|11797.4|11795.9|11790.9|0
1730175000000|2024-10-29 04:10:00|11801.5|11796.5|11807.5|11802.5|11807.7|11802.7|11801|11796|0
1730175300000|2024-10-29 04:15:00|11807.6|11802.6|11810|11805|11810.5|11805.5|11807.5|11802.5|0
1730175600000|2024-10-29 04:20:00|11809.9|11804.9|11812.2|11807.2|11812.2|11807.2|11809.9|11804.9|0
1730175900000|2024-10-29 04:25:00|11812.1|11807.1|11813.9|11808.9|11814.8|11809.8|11811.5|11806.5|0
1730176200000|2024-10-29 04:30:00|11814|11809|11814.1|11809.1|11815.6|11810.6|11813.4|11808.4|0
1730176500000|2024-10-29 04:35:00|11814.2|11809.2|11811|11806|11814.2|11809.2|11810.8|11805.8|0
1730176800000|2024-10-29 04:40:00|11811.1|11806.1|11810.1|11805.1|11812|11807|11809.7|11804.7|0
1730177100000|2024-10-29 04:45:00|11810|11805|11810.8|11805.8|11812.8|11807.8|11809.5|11804.5|0
1730177400000|2024-10-29 04:50:00|11810.9|11805.9|11812.9|11807.9|11814.4|11809.4|11810.2|11805.2|0
1730177700000|2024-10-29 04:55:00|11813|11808|11816.3|11811.3|11817.1|11812.1|11813|11808|0
1730178000000|2024-10-29 05:00:00|11816.2|11811.2|11816.2|11811.2|11818|11813|11814.5|11809.5|0
1730178300000|2024-10-29 05:05:00|11816.1|11811.1|11811.4|11806.4|11816.5|11811.5|11810.8|11805.8|0
1730178600000|2024-10-29 05:10:00|11811.5|11806.5|11815.6|11810.6|11816.6|11811.6|11810.8|11805.8|0
1730178900000|2024-10-29 05:15:00|11815.5|11810.5|11814.7|11809.7|11817.7|11812.7|11813.7|11808.7|0
1730179200000|2024-10-29 05:20:00|11814.8|11809.8|11816.1|11811.1|11818.1|11813.1|11814.4|11809.4|0
1730179500000|2024-10-29 05:25:00|11816.3|11811.3|11821.4|11816.4|11821.8|11816.8|11816.2|11811.2|0
1730179800000|2024-10-29 05:30:00|11821.3|11816.3|11825|11820|11825.1|11820.1|11821.2|11816.2|0
1730180100000|2024-10-29 05:35:00|11825.1|11820.1|11825.9|11820.9|11826.1|11821.1|11823.3|11818.3|0
1730180400000|2024-10-29 05:40:00|11826|11821|11820.7|11815.7|11826.1|11821.1|11820.3|11815.3|0
1730180700000|2024-10-29 05:45:00|11820.6|11815.6|11822.8|11817.8|11824.5|11819.5|11820.6|11815.6|0
1730181000000|2024-10-29 05:50:00|11822.9|11817.9|11823.4|11818.4|11823.6|11818.6|11821.4|11816.4|0
1730181300000|2024-10-29 05:55:00|11822.8|11817.8|11824.8|11819.8|11825.2|11820.2|11822|11817|0
1730181600000|2024-10-29 06:00:00|11825|11820|11828.3|11823.3|11829|11824|11824.6|11819.6|0
1730181900000|2024-10-29 06:05:00|11828.4|11823.4|11831.2|11826.2|11832.2|11827.2|11827.7|11822.7|0
1730182200000|2024-10-29 06:10:00|11831.3|11826.3|11833.7|11828.7|11833.8|11828.8|11831.3|11826.3|0
1730182500000|2024-10-29 06:15:00|11833.8|11828.8|11834.7|11829.7|11835.4|11830.4|11832.8|11827.8|0
1730182800000|2024-10-29 06:20:00|11834.6|11829.6|11834|11829|11837.3|11832.3|11833.4|11828.4|0
1730183100000|2024-10-29 06:25:00|11833.9|11828.9|11834.6|11829.6|11834.8|11829.8|11832.5|11827.5|0
1730183400000|2024-10-29 06:30:00|11834.3|11829.3|11843.7|11838.7|11843.7|11838.7|11834.2|11829.2|0
1730183700000|2024-10-29 06:35:00|11843.4|11838.4|11842.4|11837.4|11843.9|11838.9|11837.2|11832.2|0
1730184000000|2024-10-29 06:40:00|11842.5|11837.5|11846.6|11841.6|11846.9|11841.9|11841.6|11836.6|0
1730184300000|2024-10-29 06:45:00|11846.7|11841.7|11847.3|11842.3|11847.9|11842.9|11845.2|11840.2|0
1730184600000|2024-10-29 06:50:00|11847.2|11842.2|11845.7|11840.7|11848.5|11843.5|11844.8|11839.8|0
1730184900000|2024-10-29 06:55:00|11846.1|11841.1|11846.3|11841.3|11846.9|11841.9|11844.1|11839.1|0
1730185200000|2024-10-29 07:00:00|11845.7|11840.7|11847.9|11842.9|11851.3|11846.3|11842.8|11837.8|0
1730185500000|2024-10-29 07:05:00|11848|11843|11843.1|11838.1|11850|11845|11841.6|11836.6|0
1730185800000|2024-10-29 07:10:00|11843|11838|11843.8|11838.8|11844.9|11839.9|11839.8|11834.8|0
1730186100000|2024-10-29 07:15:00|11844.1|11839.1|11845|11840|11846.9|11841.9|11842.4|11837.4|0
1730186400000|2024-10-29 07:20:00|11845.3|11840.3|11846.9|11841.9|11852.1|11847.1|11845.3|11840.3|0
1730186700000|2024-10-29 07:25:00|11847|11842|11851.7|11846.7|11852.7|11847.7|11846.7|11841.7|0
1730187000000|2024-10-29 07:30:00|11851.8|11846.8|11849.3|11844.3|11853.1|11848.1|11848|11843|0
1730187300000|2024-10-29 07:35:00|11849.4|11844.4|11849.6|11844.6|11852.5|11847.5|11847.7|11842.7|0
1730187600000|2024-10-29 07:40:00|11850|11845|11850.1|11845.1|11851.8|11846.8|11848.6|11843.6|0
1730187900000|2024-10-29 07:45:00|11850|11845|11849.5|11844.5|11852|11847|11848.3|11843.3|0
1730188200000|2024-10-29 07:50:00|11849.4|11844.4|11847.2|11842.2|11852.2|11847.2|11845.3|11840.3|0
1730188500000|2024-10-29 07:55:00|11847.1|11842.1|11838.9|11833.9|11847.3|11842.3|11838|11833|0
1730188800000|2024-10-29 08:00:00|11838.8|11833.8|11837.5|11834.5|11842.3|11839.3|11831|11828|0
1730189100000|2024-10-29 08:05:00|11837.7|11834.7|11824.7|11821.7|11838.7|11835.7|11822.4|11819.4|0
1730189400000|2024-10-29 08:10:00|11823.6|11820.6|11831.8|11828.8|11835.1|11832.1|11818.9|11815.9|0
1730189700000|2024-10-29 08:15:00|11831.6|11828.6|11825.8|11822.8|11834.3|11831.3|11823.9|11820.9|0
1730190000000|2024-10-29 08:20:00|11824.2|11821.2|11824.5|11821.5|11826.8|11823.8|11819.7|11816.7|0
1730190300000|2024-10-29 08:25:00|11824.6|11821.6|11830.2|11827.2|11831|11828|11821.3|11818.3|0
1730190600000|2024-10-29 08:30:00|11830.5|11827.5|11835.4|11832.4|11836.5|11833.5|11828.8|11825.8|0
1730190900000|2024-10-29 08:35:00|11835.5|11832.5|11843.8|11840.8|11845.2|11842.2|11833.6|11830.6|0
1730191200000|2024-10-29 08:40:00|11845.6|11842.6|11844.3|11841.3|11846.2|11843.2|11843.2|11840.2|0
1730191500000|2024-10-29 08:45:00|11844.2|11841.2|11847.9|11844.9|11847.9|11844.9|11844.2|11841.2|0
1730191800000|2024-10-29 08:50:00|11848|11845|11847.3|11844.3|11848.1|11845.1|11845.5|11842.5|0
1730192100000|2024-10-29 08:55:00|11847.2|11844.2|11842.7|11839.7|11847.5|11844.5|11840.6|11837.6|0
1730192400000|2024-10-29 09:00:00|11842.9|11839.9|11841.2|11838.2|11844.7|11841.7|11840.9|11837.9|0
1730192700000|2024-10-29 09:05:00|11841.3|11838.3|11840.8|11837.8|11842.4|11839.4|11840.8|11837.8|0
1730193000000|2024-10-29 09:10:00|11841|11838|11832.2|11829.2|11841.4|11838.4|11831.9|11828.9|0
1730193300000|2024-10-29 09:15:00|11832.4|11829.4|11833.2|11830.2|11833.7|11830.7|11831.3|11828.3|0
1730193600000|2024-10-29 09:20:00|11833.3|11830.3|11835.1|11832.1|11835.7|11832.7|11830.6|11827.6|0
1730193900000|2024-10-29 09:25:00|11835.3|11832.3|11839|11836|11839.1|11836.1|11834.8|11831.8|0
1730194200000|2024-10-29 09:30:00|11838.5|11835.5|11837.7|11834.7|11838.7|11835.7|11835.9|11832.9|0
1730194500000|2024-10-29 09:35:00|11837.6|11834.6|11836.9|11833.9|11838.1|11835.1|11836.5|11833.5|0
1730194800000|2024-10-29 09:40:00|11837|11834|11840.4|11837.4|11840.4|11837.4|11837|11834|0
1730195100000|2024-10-29 09:45:00|11840.3|11837.3|11839.2|11836.2|11841.8|11838.8|11838.8|11835.8|0
1730195400000|2024-10-29 09:50:00|11839|11836|11837.6|11834.6|11839|11836|11836.4|11833.4|0
1730195700000|2024-10-29 09:55:00|11837.8|11834.8|11839.1|11836.1|11839.6|11836.6|11837.3|11834.3|0
1730196000000|2024-10-29 10:00:00|11839|11836|11839.5|11836.5|11840.6|11837.6|11838.5|11835.5|0
1730196300000|2024-10-29 10:05:00|11839.4|11836.4|11829.7|11826.7|11839.5|11836.5|11829.4|11826.4|0
1730196600000|2024-10-29 10:10:00|11829.9|11826.9|11833.2|11830.2|11834|11831|11829.9|11826.9|0
1730196900000|2024-10-29 10:15:00|11832.2|11829.2|11832.1|11829.1|11833|11830|11830.2|11827.2|0
1730197200000|2024-10-29 10:20:00|11832|11829|11830.8|11827.8|11832.1|11829.1|11830.6|11827.6|0
1730197500000|2024-10-29 10:25:00|11830.5|11827.5|11829|11826|11831.2|11828.2|11826.2|11823.2|0
1730197800000|2024-10-29 10:30:00|11828.9|11825.9|11833.1|11830.1|11833.9|11830.9|11827.2|11824.2|0
1730198100000|2024-10-29 10:35:00|11833.9|11830.9|11833.3|11830.3|11834.1|11831.1|11832.4|11829.4|0
1730198400000|2024-10-29 10:40:00|11832.7|11829.7|11834|11831|11836.4|11833.4|11832.7|11829.7|0
1730198700000|2024-10-29 10:45:00|11834.7|11831.7|11840.1|11837.1|11841.1|11838.1|11833.8|11830.8|0
1730199000000|2024-10-29 10:50:00|11840|11837|11842.1|11839.1|11843.1|11840.1|11839.9|11836.9|0
1730199300000|2024-10-29 10:55:00|11842.9|11839.9|11841.5|11838.5|11843.4|11840.4|11840.3|11837.3|0
1730199600000|2024-10-29 11:00:00|11840.8|11837.8|11831.1|11828.1|11840.8|11837.8|11826.4|11823.4|0
1730199900000|2024-10-29 11:05:00|11831.4|11828.4|11822.1|11819.1|11831.4|11828.4|11821.6|11818.6|0
1730200200000|2024-10-29 11:10:00|11822.2|11819.2|11824.8|11821.8|11825|11822|11820.2|11817.2|0
1730200500000|2024-10-29 11:15:00|11824.6|11821.6|11820|11817|11825.7|11822.7|11819|11816|0
1730200800000|2024-10-29 11:20:00|11820.2|11817.2|11815.7|11812.7|11820.2|11817.2|11814.1|11811.1|0
1730201100000|2024-10-29 11:25:00|11815.8|11812.8|11811.1|11808.1|11816.3|11813.3|11809.1|11806.1|0
1730201400000|2024-10-29 11:30:00|11810.8|11807.8|11811.3|11808.3|11813|11810|11810.4|11807.4|0
1730201700000|2024-10-29 11:35:00|11811.2|11808.2|11811|11808|11812.6|11809.6|11809|11806|0
1730202000000|2024-10-29 11:40:00|11809.6|11806.6|11825.2|11822.2|11825.5|11822.5|11808.9|11805.9|0
1730202300000|2024-10-29 11:45:00|11824.2|11821.2|11822.1|11819.1|11827.1|11824.1|11820.6|11817.6|0
1730202600000|2024-10-29 11:50:00|11821.3|11818.3|11822.7|11819.7|11822.8|11819.8|11820.7|11817.7|0
1730202900000|2024-10-29 11:55:00|11821.8|11818.8|11819.2|11816.2|11823.6|11820.6|11818|11815|0
1730203200000|2024-10-29 12:00:00|11817.8|11814.8|11818.4|11815.4|11818.4|11815.4|11815.3|11812.3|0
1730203500000|2024-10-29 12:05:00|11818|11815|11809.5|11806.5|11818|11815|11809.4|11806.4|0
1730203800000|2024-10-29 12:10:00|11808.9|11805.9|11809.7|11806.7|11809.8|11806.8|11802|11799|0
1730204100000|2024-10-29 12:15:00|11809.9|11806.9|11815.4|11812.4|11816.1|11813.1|11809.9|11806.9|0
1730204400000|2024-10-29 12:20:00|11815.6|11812.6|11810.6|11807.6|11816.7|11813.7|11810.3|11807.3|0
1730204700000|2024-10-29 12:25:00|11810.5|11807.5|11812.3|11809.3|11814.3|11811.3|11807.2|11804.2|0
1730205000000|2024-10-29 12:30:00|11812.6|11809.6|11811.6|11808.6|11815|11812|11810.3|11807.3|0
1730205300000|2024-10-29 12:35:00|11811.8|11808.8|11814.2|11811.2|11814.6|11811.6|11810.3|11807.3|0
1730205600000|2024-10-29 12:40:00|11813.9|11810.9|11814.1|11811.1|11815.4|11812.4|11811.2|11808.2|0
1730205900000|2024-10-29 12:45:00|11814|11811|11810.4|11807.4|11814.5|11811.5|11810|11807|0
1730206200000|2024-10-29 12:50:00|11810|11807|11813.9|11810.9|11816.3|11813.3|11807.6|11804.6|0
1730206500000|2024-10-29 12:55:00|11814|11811|11811.3|11808.3|11814.6|11811.6|11810.5|11807.5|0
1730206800000|2024-10-29 13:00:00|11811.1|11808.1|11813.1|11810.1|11813.8|11810.8|11810.6|11807.6|0
1730207100000|2024-10-29 13:05:00|11813.2|11810.2|11818.2|11815.2|11819.1|11816.1|11813.1|11810.1|0
1730207400000|2024-10-29 13:10:00|11818.3|11815.3|11813.8|11810.8|11818.4|11815.4|11812.9|11809.9|0
1730207700000|2024-10-29 13:15:00|11813.9|11810.9|11814.7|11811.7|11815.8|11812.8|11813.2|11810.2|0
1730208000000|2024-10-29 13:20:00|11814.8|11811.8|11816.3|11813.3|11818.3|11815.3|11814.4|11811.4|0
1730208300000|2024-10-29 13:25:00|11818.5|11815.5|11850|11847|11850|11847|11816.9|11813.9|0
1730208600000|2024-10-29 13:30:00|11848.9|11845.9|11818.7|11816.9|11865|11863.2|11801.1|11799.3|0
1730208900000|2024-10-29 13:35:00|11817.7|11815.9|11815.4|11813.6|11833.1|11831.3|11811.4|11809.6|0
1730209200000|2024-10-29 13:40:00|11817.1|11815.3|11843.5|11841.7|11846.1|11844.3|11806.3|11804.5|0
1730209500000|2024-10-29 13:45:00|11843.4|11841.6|11832|11830.2|11856.6|11854.8|11830.8|11829|0
1730209800000|2024-10-29 13:50:00|11834|11832.2|11850.1|11848.3|11853|11851.2|11832|11830.2|0
1730210100000|2024-10-29 13:55:00|11849.7|11847.9|11864.1|11862.3|11869.1|11867.3|11844.6|11842.8|0
1730210400000|2024-10-29 14:00:00|11865.1|11863.3|11873.9|11872.1|11876.5|11874.7|11859.3|11857.5|0
1730210700000|2024-10-29 14:05:00|11872.8|11871|11861|11859.2|11876.8|11875|11857.9|11856.1|0
1730211000000|2024-10-29 14:10:00|11859.9|11858.1|11869.2|11867.4|11877.3|11875.5|11858.7|11856.9|0
1730211300000|2024-10-29 14:15:00|11870|11868.2|11872.3|11870.5|11876.9|11875.1|11865.6|11863.8|0
1730211600000|2024-10-29 14:20:00|11871.9|11870.1|11903.1|11901.3|11904.1|11902.3|11865.8|11864|0
1730211900000|2024-10-29 14:25:00|11902.6|11900.8|11875.3|11873.5|11912.7|11910.9|11867.7|11865.9|0
1730212200000|2024-10-29 14:30:00|11876.5|11874.7|11898.6|11896.8|11900.6|11898.8|11876.5|11874.7|0
1730212500000|2024-10-29 14:35:00|11897.3|11895.5|11901.8|11900|11904.3|11902.5|11895.8|11894|0
1730212800000|2024-10-29 14:40:00|11902.4|11900.6|11899.9|11898.1|11907.3|11905.5|11891.9|11890.1|0
1730213100000|2024-10-29 14:45:00|11900.8|11899|11908.6|11906.8|11911.3|11909.5|11898.6|11896.8|0
1730213400000|2024-10-29 14:50:00|11909.1|11907.3|11913.9|11912.1|11920|11918.2|11904.2|11902.4|0
1730213700000|2024-10-29 14:55:00|11913.5|11911.7|11936.2|11934.4|11936.2|11934.4|11912.7|11910.9|0
1730214000000|2024-10-29 15:00:00|11937.2|11935.4|11932.9|11931.1|11939.4|11937.6|11924.1|11922.3|0
1730214300000|2024-10-29 15:05:00|11933.3|11931.5|11926|11924.2|11935.8|11934|11922.3|11920.5|0
1730214600000|2024-10-29 15:10:00|11926.7|11924.9|11937.2|11935.4|11939.3|11937.5|11925.3|11923.5|0
1730214900000|2024-10-29 15:15:00|11937|11935.2|11942|11940.2|11946.1|11944.3|11936.7|11934.9|0
1730215200000|2024-10-29 15:20:00|11941.7|11939.9|11941.4|11939.6|11945.9|11944.1|11935.3|11933.5|0
1730215500000|2024-10-29 15:25:00|11941|11939.2|11942.1|11940.3|11949.4|11947.6|11940.9|11939.1|0
1730215800000|2024-10-29 15:30:00|11942.3|11940.5|11935|11933.2|11943.2|11941.4|11934|11932.2|0
1730216100000|2024-10-29 15:35:00|11935.2|11933.4|11940.2|11938.4|11942.3|11940.5|11929.4|11927.6|0
1730216400000|2024-10-29 15:40:00|11939.9|11938.1|11943.1|11941.3|11948.3|11946.5|11938.1|11936.3|0
1730216700000|2024-10-29 15:45:00|11943.5|11941.7|11950.9|11949.1|11951.6|11949.8|11943|11941.2|0
1730217000000|2024-10-29 15:50:00|11951.5|11949.7|11943.9|11942.1|11958.9|11957.1|11939|11937.2|0
1730217300000|2024-10-29 15:55:00|11944.7|11942.9|11958.3|11956.5|11959.3|11957.5|11944.7|11942.9|0
1730217600000|2024-10-29 16:00:00|11958.8|11957|11958.1|11956.3|11970|11968.2|11956.9|11955.1|0
1730217900000|2024-10-29 16:05:00|11957.9|11956.1|11953.8|11952|11958.5|11956.7|11949.8|11948|0
1730218200000|2024-10-29 16:10:00|11953.9|11952.1|11952.2|11950.4|11955.3|11953.5|11946.3|11944.5|0
1730218500000|2024-10-29 16:15:00|11952.6|11950.8|11959.2|11957.4|11967.3|11965.5|11949.3|11947.5|0
1730218800000|2024-10-29 16:20:00|11959.1|11957.3|11966.7|11964.9|11969|11967.2|11956.2|11954.4|0
1730219100000|2024-10-29 16:25:00|11965.5|11963.7|11955.4|11953.6|11966.5|11964.7|11954.1|11952.3|0
1730219400000|2024-10-29 16:30:00|11955.6|11953.8|11949.9|11948.1|11962.7|11960.9|11949.2|11947.4|0
1730219700000|2024-10-29 16:35:00|11950.4|11948.6|11965.5|11963.7|11974.1|11972.3|11944.1|11942.3|0
1730220000000|2024-10-29 16:40:00|11965.6|11963.8|11986.8|11985|11992.1|11990.3|11964.5|11962.7|0
1730220300000|2024-10-29 16:45:00|11986.6|11984.8|11995.8|11994|11999.8|11998|11983.8|11982|0
1730220600000|2024-10-29 16:50:00|11995.9|11994.1|11994.1|11992.3|12007.2|12005.4|11992.8|11991|0
1730220900000|2024-10-29 16:55:00|11994|11992.2|11992.6|11990.8|11996|11994.2|11984.2|11982.4|0
1730221200000|2024-10-29 17:00:00|11993.2|11991.4|12006.9|12005.1|12014.1|12012.3|11993.2|11991.4|0
1730221500000|2024-10-29 17:05:00|12007.6|12005.8|12013.2|12011.4|12017.6|12015.8|12005.6|12003.8|0
1730221800000|2024-10-29 17:10:00|12013.1|12011.3|12021.7|12019.9|12021.7|12019.9|12011.2|12009.4|0
1730222100000|2024-10-29 17:15:00|12021.6|12019.8|12020.4|12018.6|12023.2|12021.4|12015.7|12013.9|0
1730222400000|2024-10-29 17:20:00|12020.5|12018.7|12020.3|12018.5|12021.7|12019.9|12011.2|12009.4|0
1730222700000|2024-10-29 17:25:00|12021.4|12019.6|12011.6|12009.8|12021.7|12019.9|12009.9|12008.1|0
1730223000000|2024-10-29 17:30:00|12012.2|12010.4|12031.3|12029.5|12032|12030.2|12011.2|12009.4|0
1730223300000|2024-10-29 17:35:00|12031.2|12029.4|12031.4|12029.6|12036.1|12034.3|12028.5|12026.7|0
1730223600000|2024-10-29 17:40:00|12031.9|12030.1|12017.4|12015.6|12033|12031.2|12014.6|12012.8|0
1730223900000|2024-10-29 17:45:00|12017|12015.2|12019.4|12017.6|12022.2|12020.4|12014.8|12013|0
1730224200000|2024-10-29 17:50:00|12019|12017.2|12018.3|12016.5|12021|12019.2|12014.6|12012.8|0
1730224500000|2024-10-29 17:55:00|12018.6|12016.8|12011|12009.2|12019.7|12017.9|12009.3|12007.5|0
1730224800000|2024-10-29 18:00:00|12010.9|12009.1|12013.2|12011.4|12017.5|12015.7|12009|12007.2|0
1730225100000|2024-10-29 18:05:00|12013.1|12011.3|12016.8|12015|12019.4|12017.6|12008.9|12007.1|0
1730225400000|2024-10-29 18:10:00|12016.6|12014.8|12011.3|12009.5|12018.2|12016.4|12011.3|12009.5|0
1730225700000|2024-10-29 18:15:00|12011.2|12009.4|12020.5|12018.7|12020.5|12018.7|12006.8|12005|0
1730226000000|2024-10-29 18:20:00|12020.4|12018.6|12021.9|12020.1|12024.4|12022.6|12017.4|12015.6|0
1730226300000|2024-10-29 18:25:00|12021.8|12020|12025.9|12024.1|12026|12024.2|12015.1|12013.3|0
1730226600000|2024-10-29 18:30:00|12026.2|12024.4|12029.7|12027.9|12032.5|12030.7|12024.6|12022.8|0
1730226900000|2024-10-29 18:35:00|12029.4|12027.6|12031|12029.2|12033.5|12031.7|12025.6|12023.8|0
1730227200000|2024-10-29 18:40:00|12031.2|12029.4|12028.9|12027.1|12036.7|12034.9|12027.8|12026|0
1730227500000|2024-10-29 18:45:00|12028.8|12027|12028.7|12026.9|12030.7|12028.9|12024.9|12023.1|0
1730227800000|2024-10-29 18:50:00|12029|12027.2|12029|12027.2|12030.3|12028.5|12023.3|12021.5|0
1730228100000|2024-10-29 18:55:00|12029.2|12027.4|12025.4|12023.6|12029.9|12028.1|12024.1|12022.3|0
1730228400000|2024-10-29 19:00:00|12025.1|12023.3|12025.3|12023.5|12029.4|12027.6|12025.1|12023.3|0
1730228700000|2024-10-29 19:05:00|12025.2|12023.4|12037.9|12036.1|12038.1|12036.3|12023.5|12021.7|0
1730229000000|2024-10-29 19:10:00|12037.7|12035.9|12040.7|12038.9|12040.9|12039.1|12034.1|12032.3|0
1730229300000|2024-10-29 19:15:00|12040.5|12038.7|12049.4|12047.6|12049.5|12047.7|12038.4|12036.6|0
1730229600000|2024-10-29 19:20:00|12049.5|12047.7|12055.2|12053.4|12057.3|12055.5|12048.5|12046.7|0
1730229900000|2024-10-29 19:25:00|12054.2|12052.4|12054.5|12052.7|12057.5|12055.7|12049.4|12047.6|0
1730230200000|2024-10-29 19:30:00|12052.8|12051|12059.2|12057.4|12059.5|12057.7|12051.7|12049.9|0
1730230500000|2024-10-29 19:35:00|12059.1|12057.3|12049.4|12047.6|12059.1|12057.3|12047.2|12045.4|0
1730230800000|2024-10-29 19:40:00|12049.5|12047.7|12059.9|12058.1|12061.3|12059.5|12045.7|12043.9|0
1730231100000|2024-10-29 19:45:00|12059.6|12057.8|12060.7|12058.9|12064.3|12062.5|12059.2|12057.4|0
1730231400000|2024-10-29 19:50:00|12054.1|12052.3|12037|12035.2|12057|12055.2|12035.2|12033.4|0
1730231700000|2024-10-29 19:55:00|12032.2|12030.4|12027.3|12025.5|12038.3|12036.5|12021.3|12019.5|0
1730232000000|2024-10-29 20:00:00|12027.2|12024.2|12047.4|12044.4|12095.8|12092.8|12018|12015|0
1730232300000|2024-10-29 20:05:00|12049.1|12046.1|12084.6|12081.6|12088.8|12085.8|12045.8|12042.8|0
1730232600000|2024-10-29 20:10:00|12084|12081|12106.9|12103.9|12107.9|12104.9|12080.4|12077.4|0
1730232900000|2024-10-29 20:15:00|12106.6|12103.6|12067.8|12064.8|12107.7|12104.7|12067.3|12064.3|0
1730233200000|2024-10-29 20:20:00|12067.5|12064.5|12074.5|12071.5|12081.9|12078.9|12066.3|12063.3|0
1730233500000|2024-10-29 20:25:00|12074.4|12071.4|12079.7|12076.7|12079.8|12076.8|12064.7|12061.7|0
1730233800000|2024-10-29 20:30:00|12079.3|12076.3|12086.3|12083.3|12091.9|12088.9|12079.3|12076.3|0
1730234100000|2024-10-29 20:35:00|12086.4|12083.4|12077.8|12074.8|12088.3|12085.3|12076.9|12073.9|0
1730234400000|2024-10-29 20:40:00|12078|12075|12080.1|12077.1|12081.7|12078.7|12076.9|12073.9|0
1730234700000|2024-10-29 20:45:00|12080|12077|12078|12075|12083.1|12080.1|12078|12075|0
1730235000000|2024-10-29 20:50:00|12078.1|12075.1|12085.6|12082.6|12087.2|12084.2|12077.8|12074.8|0
1730235300000|2024-10-29 20:55:00|12085.5|12082.5|12086.7|12083.7|12086.9|12083.9|12083.8|12080.8|0
1730235600000|2024-10-29 21:00:00|12086.5|12083.5|12106.3|12103.3|12109.1|12106.1|12086.3|12083.3|0
1730235900000|2024-10-29 21:05:00|12106.6|12103.6|12127.7|12124.7|12128|12125|12106.6|12103.6|0
1730236200000|2024-10-29 21:10:00|12127.8|12124.8|12116.6|12113.6|12131.1|12128.1|12116.6|12113.6|0
1730236500000|2024-10-29 21:15:00|12116.8|12113.8|12098.5|12095.5|12118.4|12115.4|12096.5|12093.5|0
1730236800000|2024-10-29 21:20:00|12098.4|12095.4|12111.9|12108.9|12112|12109|12098.4|12095.4|0
1730237100000|2024-10-29 21:25:00|12112|12109|12105.2|12102.2|12112.4|12109.4|12105.2|12102.2|0
1730237400000|2024-10-29 21:30:00|12105.1|12102.1|12109.5|12106.5|12111.4|12108.4|12105.1|12102.1|0
1730237700000|2024-10-29 21:35:00|12109.4|12106.4|12108.9|12105.9|12111.1|12108.1|12107.5|12104.5|0
1730238000000|2024-10-29 21:40:00|12108.8|12105.8|12111.3|12108.3|12112.1|12109.1|12108.5|12105.5|0
1730238300000|2024-10-29 21:45:00|12110.9|12107.9|12111.8|12108.8|12112.3|12109.3|12109.9|12106.9|0
1730238600000|2024-10-29 21:50:00|12112.1|12109.1|12116.4|12113.4|12117.8|12114.8|12111.9|12108.9|0
1730238900000|2024-10-29 21:55:00|12116.5|12113.5|12119.1|12116.1|12119.2|12116.2|12116.1|12113.1|0
1730239200000|2024-10-29 22:00:00|12119.2|12116.2|12119.8|12116.8|12121.1|12118.1|12118.9|12115.9|0
1730239500000|2024-10-29 22:05:00|12119.9|12116.9|12125|12122|12125.1|12122.1|12119.9|12116.9|0
1730239800000|2024-10-29 22:10:00|12125.3|12122.3|12124.8|12121.8|12128.2|12125.2|12124.8|12121.8|0
1730240100000|2024-10-29 22:15:00|12124.7|12121.7|12126.6|12123.6|12127.3|12124.3|12124|12121|0
1730240400000|2024-10-29 22:20:00|12126.3|12123.3|12125.2|12122.2|12126.9|12123.9|12125.1|12122.1|0
1730240700000|2024-10-29 22:25:00|12125|12122|12130.1|12127.1|12130.1|12127.1|12124|12121|0
1730241000000|2024-10-29 22:30:00|12130.2|12127.2|12130.8|12127.8|12133|12130|12129.3|12126.3|0
1730241300000|2024-10-29 22:35:00|12130.9|12127.9|12133.3|12130.3|12134.8|12131.8|12130.6|12127.6|0
1730241600000|2024-10-29 22:40:00|12133|12130|12133.9|12130.9|12135.8|12132.8|12132.7|12129.7|0
1730241900000|2024-10-29 22:45:00|12134.1|12131.1|12133.1|12130.1|12134.9|12131.9|12133.1|12130.1|0
1730242200000|2024-10-29 22:50:00|12133|12130|12134.2|12131.2|12135.3|12132.3|12132.9|12129.9|0
1730242500000|2024-10-29 22:55:00|12134.1|12131.1|12135.9|12132.9|12135.9|12132.9|12134.1|12131.1|0
1730242800000|2024-10-29 23:00:00|12136|12133|12129.3|12126.3|12136.1|12133.1|12128.7|12125.7|0
1730243100000|2024-10-29 23:05:00|12129.4|12126.4|12127.5|12124.5|12130.1|12127.1|12127.2|12124.2|0
1730243400000|2024-10-29 23:10:00|12127.6|12124.6|12128.5|12125.5|12129.5|12126.5|12127.5|12124.5|0
1730243700000|2024-10-29 23:15:00|12128.6|12125.6|12130.3|12127.3|12130.5|12127.5|12127.4|12124.4|0
1730244000000|2024-10-29 23:20:00|12130.4|12127.4|12132|12129|12132.1|12129.1|12129.8|12126.8|0
1730244300000|2024-10-29 23:25:00|12131.9|12128.9|12137.8|12134.8|12138.4|12135.4|12131.7|12128.7|0
1730244600000|2024-10-29 23:30:00|12138.6|12135.6|12139.1|12136.1|12141.1|12138.1|12137.2|12134.2|0
1730244900000|2024-10-29 23:35:00|12139.3|12136.3|12141.3|12138.3|12141.5|12138.5|12138.7|12135.7|0
1730245200000|2024-10-29 23:40:00|12141.4|12138.4|12143.2|12140.2|12143.5|12140.5|12139.4|12136.4|0
1730245500000|2024-10-29 23:45:00|12143.4|12140.4|12144.8|12141.8|12145.4|12142.4|12142.8|12139.8|0
1730245800000|2024-10-29 23:50:00|12144.9|12141.9|12139.8|12136.8|12144.9|12141.9|12139.1|12136.1|0
1730246100000|2024-10-29 23:55:00|12139.7|12136.7|12146.9|12141.9|12147.1|12143.9|12139.6|12136.6|0
1730246400000|2024-10-30 00:00:00|12147.2|12142.2|12145.9|12140.9|12147.2|12142.2|12142.8|12137.8|0
1730246700000|2024-10-30 00:05:00|12145.8|12140.8|12149.3|12144.3|12149.9|12144.9|12144.6|12139.6|0
1730247000000|2024-10-30 00:10:00|12148.8|12143.8|12150.4|12145.4|12152.8|12147.8|12148.4|12143.4|0
1730247300000|2024-10-30 00:15:00|12150.3|12145.3|12151.9|12146.9|12153.3|12148.3|12148.1|12143.1|0
1730247600000|2024-10-30 00:20:00|12152|12147|12151.2|12146.2|12155.6|12150.6|12150.7|12145.7|0
1730247900000|2024-10-30 00:25:00|12151.1|12146.1|12153.2|12148.2|12154.1|12149.1|12150.4|12145.4|0
1730248200000|2024-10-30 00:30:00|12153.3|12148.3|12153.3|12148.3|12155.4|12150.4|12151.7|12146.7|0
1730248500000|2024-10-30 00:35:00|12153.2|12148.2|12157.3|12152.3|12157.3|12152.3|12152.3|12147.3|0
1730248800000|2024-10-30 00:40:00|12157.5|12152.5|12154.6|12149.6|12161.9|12156.9|12154.1|12149.1|0
1730249100000|2024-10-30 00:45:00|12154.7|12149.7|12159.6|12154.6|12161.2|12156.2|12152.6|12147.6|0
1730249400000|2024-10-30 00:50:00|12159.8|12154.8|12160.1|12155.1|12160.8|12155.8|12156.3|12151.3|0
1730249700000|2024-10-30 00:55:00|12160|12155|12158.2|12153.2|12160.5|12155.5|12157|12152|0
1730250000000|2024-10-30 01:00:00|12158.1|12153.1|12154.3|12149.3|12158.7|12153.7|12154.3|12149.3|0
1730250300000|2024-10-30 01:05:00|12154.4|12149.4|12155.2|12150.2|12155.7|12150.7|12150.9|12145.9|0
1730250600000|2024-10-30 01:10:00|12155.3|12150.3|12155.7|12150.7|12156.4|12151.4|12153.7|12148.7|0
1730250900000|2024-10-30 01:15:00|12155.8|12150.8|12157.6|12152.6|12158.2|12153.2|12154.8|12149.8|0
1730251200000|2024-10-30 01:20:00|12157.7|12152.7|12159.3|12154.3|12163.8|12158.8|12156.4|12151.4|0
1730251500000|2024-10-30 01:25:00|12159.2|12154.2|12161.9|12156.9|12165.1|12160.1|12158.4|12153.4|0
1730251800000|2024-10-30 01:30:00|12162.1|12157.1|12163.9|12158.9|12165.3|12160.3|12162|12157|0
1730252100000|2024-10-30 01:35:00|12164|12159|12167.8|12162.8|12169.9|12164.9|12163.9|12158.9|0
1730252400000|2024-10-30 01:40:00|12167.9|12162.9|12166.7|12161.7|12169.6|12164.6|12165.8|12160.8|0
1730252700000|2024-10-30 01:45:00|12166.6|12161.6|12164.9|12159.9|12167.4|12162.4|12164.9|12159.9|0
1730253000000|2024-10-30 01:50:00|12165|12160|12167.8|12162.8|12168.9|12163.9|12164.3|12159.3|0
1730253300000|2024-10-30 01:55:00|12167.9|12162.9|12166.6|12161.6|12170|12165|12166.6|12161.6|0
1730253600000|2024-10-30 02:00:00|12166.9|12161.9|12164.7|12159.7|12167.4|12162.4|12163.6|12158.6|0
1730253900000|2024-10-30 02:05:00|12164.8|12159.8|12166.3|12161.3|12167.3|12162.3|12164|12159|0
1730254200000|2024-10-30 02:10:00|12166.2|12161.2|12164|12159|12166.6|12161.6|12163.7|12158.7|0
1730254500000|2024-10-30 02:15:00|12164.1|12159.1|12164.8|12159.8|12166.2|12161.2|12163|12158|0
1730254800000|2024-10-30 02:20:00|12164.7|12159.7|12163.6|12158.6|12166.6|12161.6|12163|12158|0
1730255100000|2024-10-30 02:25:00|12163.7|12158.7|12161|12156|12163.7|12158.7|12160.9|12155.9|0
1730255400000|2024-10-30 02:30:00|12161.5|12156.5|12157.9|12152.9|12162.1|12157.1|12157.2|12152.2|0
1730255700000|2024-10-30 02:35:00|12158|12153|12153.6|12148.6|12158.2|12153.2|12149.8|12144.8|0
1730256000000|2024-10-30 02:40:00|12153.7|12148.7|12155.5|12150.5|12155.9|12150.9|12153.1|12148.1|0
1730256300000|2024-10-30 02:45:00|12155.4|12150.4|12153.3|12148.3|12156.8|12151.8|12152.6|12147.6|0
1730256600000|2024-10-30 02:50:00|12153|12148|12155.6|12150.6|12156.1|12151.1|12152.4|12147.4|0
1730256900000|2024-10-30 02:55:00|12155.7|12150.7|12152.4|12147.4|12156.5|12151.5|12152.3|12147.3|0
1730257200000|2024-10-30 03:00:00|12152.5|12147.5|12151.9|12146.9|12154.5|12149.5|12149.8|12144.8|0
1730257500000|2024-10-30 03:05:00|12152|12147|12151.3|12146.3|12153.3|12148.3|12151.2|12146.2|0
1730257800000|2024-10-30 03:10:00|12151.2|12146.2|12150.5|12145.5|12153.1|12148.1|12150.2|12145.2|0
1730258100000|2024-10-30 03:15:00|12150.1|12145.1|12144.5|12139.5|12150.2|12145.2|12143.5|12138.5|0
1730258400000|2024-10-30 03:20:00|12144.6|12139.6|12146.1|12141.1|12148.1|12143.1|12142.9|12137.9|0
1730258700000|2024-10-30 03:25:00|12146.3|12141.3|12140.4|12135.4|12147.7|12142.7|12139.8|12134.8|0
1730259000000|2024-10-30 03:30:00|12140.6|12135.6|12138.5|12133.5|12142.8|12137.8|12137.4|12132.4|0
1730259300000|2024-10-30 03:35:00|12138.6|12133.6|12135|12130|12139.3|12134.3|12133.5|12128.5|0
1730259600000|2024-10-30 03:40:00|12135.1|12130.1|12133.9|12128.9|12138.5|12133.5|12131.4|12126.4|0
1730259900000|2024-10-30 03:45:00|12134|12129|12134.1|12129.1|12135.4|12130.4|12131.8|12126.8|0
1730260200000|2024-10-30 03:50:00|12134|12129|12132.4|12127.4|12136|12131|12131.1|12126.1|0
1730260500000|2024-10-30 03:55:00|12132.3|12127.3|12135.5|12130.5|12136|12131|12132|12127|0
1730260800000|2024-10-30 04:00:00|12135.4|12130.4|12127.7|12122.7|12135.7|12130.7|12126.7|12121.7|0
1730261100000|2024-10-30 04:05:00|12128.1|12123.1|12132|12127|12132.7|12127.7|12126.6|12121.6|0
1730261400000|2024-10-30 04:10:00|12131.9|12126.9|12133.2|12128.2|12135.7|12130.7|12131.9|12126.9|0
1730261700000|2024-10-30 04:15:00|12132.7|12127.7|12131.7|12126.7|12133.8|12128.8|12131|12126|0
1730262000000|2024-10-30 04:20:00|12131.3|12126.3|12130|12125|12133|12128|12129.7|12124.7|0
1730262300000|2024-10-30 04:25:00|12129.9|12124.9|12130.9|12125.9|12131.3|12126.3|12129.1|12124.1|0
1730262600000|2024-10-30 04:30:00|12131|12126|12135.3|12130.3|12135.3|12130.3|12130.1|12125.1|0
1730262900000|2024-10-30 04:35:00|12135.2|12130.2|12132.8|12127.8|12136.5|12131.5|12130.8|12125.8|0
1730263200000|2024-10-30 04:40:00|12132.6|12127.6|12134.6|12129.6|12134.6|12129.6|12131.9|12126.9|0
1730263500000|2024-10-30 04:45:00|12134.5|12129.5|12132.2|12127.2|12135.8|12130.8|12131.4|12126.4|0
1730263800000|2024-10-30 04:50:00|12131.7|12126.7|12131.1|12126.1|12132.5|12127.5|12129.3|12124.3|0
1730264100000|2024-10-30 04:55:00|12131.2|12126.2|12130.5|12125.5|12133.1|12128.1|12130.1|12125.1|0
1730264400000|2024-10-30 05:00:00|12130.4|12125.4|12127.3|12122.3|12132.3|12127.3|12127.3|12122.3|0
1730264700000|2024-10-30 05:05:00|12126.9|12121.9|12131.1|12126.1|12132.1|12127.1|12126.8|12121.8|0
1730265000000|2024-10-30 05:10:00|12131.2|12126.2|12130.4|12125.4|12133.8|12128.8|12129.2|12124.2|0
1730265300000|2024-10-30 05:15:00|12130.3|12125.3|12133.1|12128.1|12133.9|12128.9|12129.1|12124.1|0
1730265600000|2024-10-30 05:20:00|12133|12128|12134.1|12129.1|12135.4|12130.4|12132.6|12127.6|0
1730265900000|2024-10-30 05:25:00|12134.3|12129.3|12130.2|12125.2|12135.5|12130.5|12129.8|12124.8|0
1730266200000|2024-10-30 05:30:00|12130.1|12125.1|12130.5|12125.5|12131.5|12126.5|12127|12122|0
1730266500000|2024-10-30 05:35:00|12130.4|12125.4|12128.9|12123.9|12131|12126|12128|12123|0
1730266800000|2024-10-30 05:40:00|12129.4|12124.4|12129.8|12124.8|12131.3|12126.3|12128.7|12123.7|0
1730267100000|2024-10-30 05:45:00|12129.9|12124.9|12122.3|12117.3|12129.9|12124.9|12121.4|12116.4|0
1730267400000|2024-10-30 05:50:00|12122.2|12117.2|12123.3|12118.3|12124.6|12119.6|12120.2|12115.2|0
1730267700000|2024-10-30 05:55:00|12123.2|12118.2|12125.4|12120.4|12126.3|12121.3|12122.3|12117.3|0
1730268000000|2024-10-30 06:00:00|12125|12120|12127.4|12122.4|12128.1|12123.1|12122.4|12117.4|0
1730268300000|2024-10-30 06:05:00|12127.5|12122.5|12130.7|12125.7|12133.8|12128.8|12126.6|12121.6|0
1730268600000|2024-10-30 06:10:00|12130.8|12125.8|12137|12132|12138.9|12133.9|12130.8|12125.8|0
1730268900000|2024-10-30 06:15:00|12137.1|12132.1|12138.8|12133.8|12140.1|12135.1|12136.7|12131.7|0
1730269200000|2024-10-30 06:20:00|12138.9|12133.9|12139.2|12134.2|12139.7|12134.7|12137|12132|0
1730269500000|2024-10-30 06:25:00|12139.1|12134.1|12143.3|12138.3|12143.5|12138.5|12138.2|12133.2|0
1730269800000|2024-10-30 06:30:00|12143.1|12138.1|12141.9|12136.9|12144.4|12139.4|12141.6|12136.6|0
1730270100000|2024-10-30 06:35:00|12141.7|12136.7|12144.1|12139.1|12144.5|12139.5|12141.4|12136.4|0
1730270400000|2024-10-30 06:40:00|12144.2|12139.2|12142.2|12137.2|12144.4|12139.4|12141.7|12136.7|0
1730270700000|2024-10-30 06:45:00|12142.1|12137.1|12145.5|12140.5|12145.7|12140.7|12141.7|12136.7|0
1730271000000|2024-10-30 06:50:00|12146.2|12141.2|12143.1|12138.1|12146.8|12141.8|12142.7|12137.7|0
1730271300000|2024-10-30 06:55:00|12143|12138|12144.9|12139.9|12144.9|12139.9|12142.5|12137.5|0
1730271600000|2024-10-30 07:00:00|12144.8|12139.8|12144.8|12139.8|12147.6|12142.6|12140.5|12135.5|0
1730271900000|2024-10-30 07:05:00|12144.9|12139.9|12145.8|12140.8|12148.5|12143.5|12144.7|12139.7|0
1730272200000|2024-10-30 07:10:00|12145.9|12140.9|12145.5|12140.5|12146.4|12141.4|12142.5|12137.5|0
1730272500000|2024-10-30 07:15:00|12145.6|12140.6|12151.3|12146.3|12152.5|12147.5|12145|12140|0
1730272800000|2024-10-30 07:20:00|12151.2|12146.2|12146.2|12141.2|12153|12148|12145.1|12140.1|0
1730273100000|2024-10-30 07:25:00|12146.3|12141.3|12148.2|12143.2|12149.8|12144.8|12144.9|12139.9|0
1730273400000|2024-10-30 07:30:00|12148.1|12143.1|12148.2|12143.2|12151.6|12146.6|12145.9|12140.9|0
1730273700000|2024-10-30 07:35:00|12148.3|12143.3|12144.2|12139.2|12149.3|12144.3|12143.8|12138.8|0
1730274000000|2024-10-30 07:40:00|12143.9|12138.9|12144.5|12139.5|12145.8|12140.8|12141.9|12136.9|0
1730274300000|2024-10-30 07:45:00|12144.6|12139.6|12147.1|12142.1|12147.5|12142.5|12142.7|12137.7|0
1730274600000|2024-10-30 07:50:00|12147|12142|12143|12138|12147.4|12142.4|12142.2|12137.2|0
1730274900000|2024-10-30 07:55:00|12143.1|12138.1|12140.5|12135.5|12144.9|12139.9|12139.6|12134.6|0
1730275200000|2024-10-30 08:00:00|12140.4|12135.4|12162.5|12159.5|12164.3|12161.3|12140.1|12135.1|0
1730275500000|2024-10-30 08:05:00|12161.7|12158.7|12146.3|12143.3|12163.9|12160.9|12144.2|12141.2|0
1730275800000|2024-10-30 08:10:00|12145.1|12142.1|12150.4|12147.4|12151.1|12148.1|12118.7|12115.7|0
1730276100000|2024-10-30 08:15:00|12151.5|12148.5|12153.7|12150.7|12161.4|12158.4|12150.5|12147.5|0
1730276400000|2024-10-30 08:20:00|12157|12154|12168.8|12165.8|12172.5|12169.5|12152.5|12149.5|0
1730276700000|2024-10-30 08:25:00|12169.8|12166.8|12163.1|12160.1|12172.2|12169.2|12158.2|12155.2|0
1730277000000|2024-10-30 08:30:00|12136.8|12133.8|12156.8|12153.8|12166.5|12163.5|12136.8|12133.8|0
1730277300000|2024-10-30 08:35:00|12153.3|12150.3|12152|12149|12161.4|12158.4|12148.6|12145.6|0
1730277600000|2024-10-30 08:40:00|12152.9|12149.9|12150.1|12147.1|12158.2|12155.2|12145.8|12142.8|0
1730277900000|2024-10-30 08:45:00|12154.3|12151.3|12156.6|12153.6|12159.2|12156.2|12148|12145|0
1730278200000|2024-10-30 08:50:00|12161.8|12158.8|12162.9|12159.9|12163.1|12160.1|12155.3|12152.3|0
1730278500000|2024-10-30 08:55:00|12163.6|12160.6|12158.8|12155.8|12163.6|12160.6|12156.3|12153.3|0
1730278800000|2024-10-30 09:00:00|12135.6|12132.6|12156.6|12153.6|12165.9|12162.9|12135.6|12132.6|0
1730279100000|2024-10-30 09:05:00|12161|12158|12154.5|12151.5|12161|12158|12154.4|12151.4|0
1730279400000|2024-10-30 09:10:00|12155|12152|12163.6|12160.6|12163.6|12160.6|12154.3|12151.3|0
1730279700000|2024-10-30 09:15:00|12162.6|12159.6|12165.1|12162.1|12170.5|12167.5|12162.5|12159.5|0
1730280000000|2024-10-30 09:20:00|12166|12163|12171.6|12168.6|12172.1|12169.1|12159.8|12156.8|0
1730280300000|2024-10-30 09:25:00|12173.3|12170.3|12173|12170|12180.6|12177.6|12167.8|12164.8|0
1730280600000|2024-10-30 09:30:00|12183|12180|12175.1|12172.1|12183.3|12180.3|12174|12171|0
1730280900000|2024-10-30 09:35:00|12171.1|12168.1|12170.4|12167.4|12177.6|12174.6|12168.3|12165.3|0
1730281200000|2024-10-30 09:40:00|12149.6|12146.6|12174.6|12171.6|12176.2|12173.2|12149.6|12146.6|0
1730281500000|2024-10-30 09:45:00|12174.5|12171.5|12175.5|12172.5|12178.6|12175.6|12170.8|12167.8|0
1730281800000|2024-10-30 09:50:00|12177.2|12174.2|12175.7|12172.7|12178|12175|12172.6|12169.6|0
1730282100000|2024-10-30 09:55:00|12175.6|12172.6|12176.8|12173.8|12184.1|12181.1|12173.3|12170.3|0
1730282400000|2024-10-30 10:00:00|12176.7|12173.7|12179.6|12176.6|12180|12177|12176.7|12173.7|0
1730282700000|2024-10-30 10:05:00|12181.2|12178.2|12168.1|12165.1|12181.2|12178.2|12168.1|12165.1|0
1730283000000|2024-10-30 10:10:00|12169.6|12166.6|12170.4|12167.4|12172.9|12169.9|12168.2|12165.2|0
1730283300000|2024-10-30 10:15:00|12172|12169|12173.9|12170.9|12175.4|12172.4|12168.9|12165.9|0
1730283600000|2024-10-30 10:20:00|12174|12171|12172.8|12169.8|12175.7|12172.7|12172.4|12169.4|0
1730283900000|2024-10-30 10:25:00|12172.7|12169.7|12179|12176|12179|12176|12172.6|12169.6|0
1730284200000|2024-10-30 10:30:00|12180.9|12177.9|12174.9|12171.9|12181|12178|12174.4|12171.4|0
1730284500000|2024-10-30 10:35:00|12176.5|12173.5|12175|12172|12176.9|12173.9|12173.1|12170.1|0
1730284800000|2024-10-30 10:40:00|12176.7|12173.7|12174.9|12171.9|12176.7|12173.7|12174.7|12171.7|0
1730285100000|2024-10-30 10:45:00|12178.4|12175.4|12176|12173|12178.4|12175.4|12174.1|12171.1|0
1730285400000|2024-10-30 10:50:00|12178.4|12175.4|12176|12173|12178.4|12175.4|12174.6|12171.6|0
1730285700000|2024-10-30 10:55:00|12176.6|12173.6|12172.3|12169.3|12176.6|12173.6|12172.3|12169.3|0
1730286000000|2024-10-30 11:00:00|12171.4|12168.4|12172.7|12169.7|12173.3|12170.3|12168.1|12165.1|0
1730286300000|2024-10-30 11:05:00|12171.3|12168.3|12179.7|12176.7|12180.8|12177.8|12171|12168|0
1730286600000|2024-10-30 11:10:00|12179.6|12176.6|12184.5|12181.5|12185.8|12182.8|12179.3|12176.3|0
1730286900000|2024-10-30 11:15:00|12184.6|12181.6|12188.8|12185.8|12189.6|12186.6|12183.4|12180.4|0
1730287200000|2024-10-30 11:20:00|12189.8|12186.8|12195.2|12192.2|12196.8|12193.8|12188.1|12185.1|0
1730287500000|2024-10-30 11:25:00|12195.3|12192.3|12192.7|12189.7|12197.6|12194.6|12184.6|12181.6|0
1730287800000|2024-10-30 11:30:00|12180.8|12177.8|12189.8|12186.8|12191.9|12188.9|12169.7|12166.7|0
1730288100000|2024-10-30 11:35:00|12185.6|12182.6|12188.6|12185.6|12191.5|12188.5|12185.6|12182.6|0
1730288400000|2024-10-30 11:40:00|12185.7|12182.7|12186.3|12183.3|12188.7|12185.7|12169|12166|0
1730288700000|2024-10-30 11:45:00|12183.2|12180.2|12173.1|12170.1|12186|12183|12156.1|12153.1|0
1730289000000|2024-10-30 11:50:00|12157.9|12154.9|12173.1|12170.1|12173.9|12170.9|12151|12148|0
1730289300000|2024-10-30 11:55:00|12155.7|12152.7|12176.9|12173.9|12176.9|12173.9|12155.7|12152.7|0
1730289600000|2024-10-30 12:00:00|12175.6|12172.6|12170.6|12167.6|12178.5|12175.5|12168|12165|0
1730289900000|2024-10-30 12:05:00|12168|12165|12160.2|12157.2|12170.3|12167.3|12159.6|12156.6|0
1730290200000|2024-10-30 12:10:00|12160.3|12157.3|12170|12167|12170.1|12167.1|12159.1|12156.1|0
1730290500000|2024-10-30 12:15:00|12166.9|12163.9|12167.9|12164.9|12173.3|12170.3|12166.9|12163.9|0
1730290800000|2024-10-30 12:20:00|12167.1|12164.1|12164.1|12161.1|12167.1|12164.1|12160.9|12157.9|0
1730291100000|2024-10-30 12:25:00|12163.6|12160.6|12163.5|12160.5|12165.8|12162.8|12162|12159|0
1730291400000|2024-10-30 12:30:00|12163.4|12160.4|12161.9|12158.9|12163.6|12160.6|12159.2|12156.2|0
1730291700000|2024-10-30 12:35:00|12163.2|12160.2|12164.6|12161.6|12168.2|12165.2|12161.5|12158.5|0
1730292000000|2024-10-30 12:40:00|12162.4|12159.4|12162.4|12159.4|12166.3|12163.3|12161.7|12158.7|0
1730292300000|2024-10-30 12:45:00|12160.7|12157.7|12160.6|12157.6|12163.4|12160.4|12158|12155|0
1730292600000|2024-10-30 12:50:00|12160.2|12157.2|12139.3|12136.3|12164.7|12161.7|12135.5|12132.5|0
1730292900000|2024-10-30 12:55:00|12141.5|12138.5|12145.9|12142.9|12151.9|12148.9|12140.1|12137.1|0
1730293200000|2024-10-30 13:00:00|12143.7|12140.7|12123.7|12120.7|12145.8|12142.8|12123.7|12120.7|0
1730293500000|2024-10-30 13:05:00|12122.4|12119.4|12124.1|12121.1|12125.9|12122.9|12115.6|12112.6|0
1730293800000|2024-10-30 13:10:00|12122.9|12119.9|12141.9|12138.9|12141.9|12138.9|12122.6|12119.6|0
1730294100000|2024-10-30 13:15:00|12141.5|12138.5|12137.4|12134.4|12146.8|12143.8|12137.4|12134.4|0
1730294400000|2024-10-30 13:20:00|12136.3|12133.3|12128.8|12125.8|12143.6|12140.6|12126.6|12123.6|0
1730294700000|2024-10-30 13:25:00|12119.9|12116.9|12119.7|12116.7|12140.9|12137.9|12118.9|12115.9|0
1730295000000|2024-10-30 13:30:00|12122.1|12119.1|12073.8|12072|12125|12123.2|12073.2|12071.4|0
1730295300000|2024-10-30 13:35:00|12075.1|12073.3|12065.1|12063.3|12095.5|12093.7|12063.3|12061.5|0
1730295600000|2024-10-30 13:40:00|12065.7|12063.9|12025.4|12023.6|12066.3|12064.5|12010|12008.2|0
1730295900000|2024-10-30 13:45:00|12025.5|12023.7|12041.7|12039.9|12053.7|12051.9|12018.7|12016.9|0
1730296200000|2024-10-30 13:50:00|12042|12040.2|12061.9|12060.1|12063.4|12061.6|12042|12040.2|0
1730296500000|2024-10-30 13:55:00|12062.6|12060.8|12071.5|12069.7|12072|12070.2|12054.9|12053.1|0
1730296800000|2024-10-30 14:00:00|12070.4|12068.6|12103.8|12102|12104.9|12103.1|12070.4|12068.6|0
1730297100000|2024-10-30 14:05:00|12104|12102.2|12109.4|12107.6|12112.6|12110.8|12095.1|12093.3|0
1730297400000|2024-10-30 14:10:00|12109.1|12107.3|12092.1|12090.3|12112|12110.2|12092|12090.2|0
1730297700000|2024-10-30 14:15:00|12092.3|12090.5|12105.7|12103.9|12105.7|12103.9|12091.1|12089.3|0
1730298000000|2024-10-30 14:20:00|12106|12104.2|12114.8|12113|12128.3|12126.5|12100.8|12099|0
1730298300000|2024-10-30 14:25:00|12114.3|12112.5|12124.9|12123.1|12126|12124.2|12111.1|12109.3|0
1730298600000|2024-10-30 14:30:00|12123.2|12121.4|12126.9|12125.1|12128.1|12126.3|12117.7|12115.9|0
1730298900000|2024-10-30 14:35:00|12127.5|12125.7|12124.7|12122.9|12128.7|12126.9|12118.8|12117|0
1730299200000|2024-10-30 14:40:00|12124.8|12123|12130.7|12128.9|12134.6|12132.8|12121.3|12119.5|0
1730299500000|2024-10-30 14:45:00|12130.3|12128.5|12112|12110.2|12135.6|12133.8|12107.9|12106.1|0
1730299800000|2024-10-30 14:50:00|12111.6|12109.8|12076.4|12074.6|12113.1|12111.3|12075.7|12073.9|0
1730300100000|2024-10-30 14:55:00|12076.3|12074.5|12096.5|12094.7|12102.3|12100.5|12076.2|12074.4|0
1730300400000|2024-10-30 15:00:00|12095.8|12094|12098.1|12096.3|12100.2|12098.4|12087.6|12085.8|0
1730300700000|2024-10-30 15:05:00|12098.3|12096.5|12086.1|12084.3|12100.8|12099|12085.4|12083.6|0
1730301000000|2024-10-30 15:10:00|12086.5|12084.7|12066.8|12065|12086.5|12084.7|12065.5|12063.7|0
1730301300000|2024-10-30 15:15:00|12067.3|12065.5|12073.9|12072.1|12075.7|12073.9|12059.3|12057.5|0
1730301600000|2024-10-30 15:20:00|12076|12074.2|12089.7|12087.9|12090.4|12088.6|12072.1|12070.3|0
1730301900000|2024-10-30 15:25:00|12089.5|12087.7|12117.9|12116.1|12118.3|12116.5|12088.5|12086.7|0
1730302200000|2024-10-30 15:30:00|12117.7|12115.9|12091|12089.2|12117.7|12115.9|12090.8|12089|0
1730302500000|2024-10-30 15:35:00|12089.2|12087.4|12095.9|12094.1|12097.3|12095.5|12083.6|12081.8|0
1730302800000|2024-10-30 15:40:00|12096.8|12095|12105.3|12103.5|12107.8|12106|12095.4|12093.6|0
1730303100000|2024-10-30 15:45:00|12105|12103.2|12108|12106.2|12110.1|12108.3|12101.3|12099.5|0
1730303400000|2024-10-30 15:50:00|12106.9|12105.1|12106.2|12104.4|12113.1|12111.3|12102.7|12100.9|0
1730303700000|2024-10-30 15:55:00|12106.6|12104.8|12104.4|12102.6|12107.9|12106.1|12101.5|12099.7|0
1730304000000|2024-10-30 16:00:00|12103.1|12101.3|12103.8|12102|12106.8|12105|12100|12098.2|0
1730304300000|2024-10-30 16:05:00|12104|12102.2|12098.2|12096.4|12113.9|12112.1|12098.2|12096.4|0
1730304600000|2024-10-30 16:10:00|12097.8|12096|12093.1|12091.3|12099.2|12097.4|12092.5|12090.7|0
1730304900000|2024-10-30 16:15:00|12093|12091.2|12087.9|12086.1|12099.1|12097.3|12087.1|12085.3|0
1730305200000|2024-10-30 16:20:00|12087.4|12085.6|12089.8|12088|12093.9|12092.1|12084.7|12082.9|0
1730305500000|2024-10-30 16:25:00|12089.4|12087.6|12093.8|12092|12096.7|12094.9|12087.6|12085.8|0
1730305800000|2024-10-30 16:30:00|12093.5|12091.7|12095.4|12093.6|12097.8|12096|12085.5|12083.7|0
1730306100000|2024-10-30 16:35:00|12096.1|12094.3|12094.3|12092.5|12097.5|12095.7|12080.6|12078.8|0
1730306400000|2024-10-30 16:40:00|12094.7|12092.9|12090.3|12088.5|12099.4|12097.6|12085.9|12084.1|0
1730306700000|2024-10-30 16:45:00|12090.5|12088.7|12099.3|12097.5|12100.2|12098.4|12090.5|12088.7|0
1730307000000|2024-10-30 16:50:00|12099.4|12097.6|12092.1|12090.3|12101.9|12100.1|12091.6|12089.8|0
1730307300000|2024-10-30 16:55:00|12091.6|12089.8|12087.7|12085.9|12093.1|12091.3|12084.9|12083.1|0
1730307600000|2024-10-30 17:00:00|12087.3|12085.5|12087.3|12085.5|12090.3|12088.5|12081.5|12079.7|0
1730307900000|2024-10-30 17:05:00|12087.1|12085.3|12079.7|12077.9|12089|12087.2|12078.8|12077|0
1730308200000|2024-10-30 17:10:00|12079.9|12078.1|12078.9|12077.1|12082|12080.2|12071.3|12069.5|0
1730308500000|2024-10-30 17:15:00|12078.7|12076.9|12077.1|12075.3|12080.8|12079|12072.3|12070.5|0
1730308800000|2024-10-30 17:20:00|12077.8|12076|12077.3|12075.5|12087.4|12085.6|12075.8|12074|0
1730309100000|2024-10-30 17:25:00|12077.4|12075.6|12061.8|12060|12079|12077.2|12061.8|12060|0
1730309400000|2024-10-30 17:30:00|12061.9|12060.1|12054.2|12052.4|12070|12068.2|12053.1|12051.3|0
1730309700000|2024-10-30 17:35:00|12054.3|12052.5|12025.9|12024.1|12055.1|12053.3|12025.9|12024.1|0
1730310000000|2024-10-30 17:40:00|12024.7|12022.9|12039.5|12037.7|12043|12041.2|12019.7|12017.9|0
1730310300000|2024-10-30 17:45:00|12038.9|12037.1|12051.2|12049.4|12051.4|12049.6|12038.8|12037|0
1730310600000|2024-10-30 17:50:00|12051.3|12049.5|12045.9|12044.1|12059.5|12057.7|12041.4|12039.6|0
1730310900000|2024-10-30 17:55:00|12044.4|12042.6|12032.8|12031|12044.6|12042.8|12032.4|12030.6|0
1730311200000|2024-10-30 18:00:00|12032.5|12030.7|12043.8|12042|12044.4|12042.6|12032.5|12030.7|0
1730311500000|2024-10-30 18:05:00|12043.7|12041.9|12054.5|12052.7|12058.7|12056.9|12040.7|12038.9|0
1730311800000|2024-10-30 18:10:00|12055.3|12053.5|12046.9|12045.1|12057.7|12055.9|12046.7|12044.9|0
1730312100000|2024-10-30 18:15:00|12046.7|12044.9|12038.9|12037.1|12048.1|12046.3|12038.5|12036.7|0
1730312400000|2024-10-30 18:20:00|12038.8|12037|12053.1|12051.3|12054.9|12053.1|12038.6|12036.8|0
1730312700000|2024-10-30 18:25:00|12052.5|12050.7|12041.4|12039.6|12052.5|12050.7|12041.1|12039.3|0
1730313000000|2024-10-30 18:30:00|12040.7|12038.9|12045.6|12043.8|12047.8|12046|12040.4|12038.6|0
1730313300000|2024-10-30 18:35:00|12045.7|12043.9|12049.8|12048|12054.3|12052.5|12045.5|12043.7|0
1730313600000|2024-10-30 18:40:00|12049.9|12048.1|12057.4|12055.6|12061.7|12059.9|12049|12047.2|0
1730313900000|2024-10-30 18:45:00|12057.3|12055.5|12059.1|12057.3|12060.9|12059.1|12056.6|12054.8|0
1730314200000|2024-10-30 18:50:00|12059.9|12058.1|12052.8|12051|12062.4|12060.6|12052.8|12051|0
1730314500000|2024-10-30 18:55:00|12052|12050.2|12046.2|12044.4|12055.3|12053.5|12045.1|12043.3|0
1730314800000|2024-10-30 19:00:00|12045.8|12044|12026.8|12025|12045.8|12044|12021.9|12020.1|0
1730315100000|2024-10-30 19:05:00|12026.4|12024.6|12035.1|12033.3|12035.9|12034.1|12015.6|12013.8|0
1730315400000|2024-10-30 19:10:00|12034.5|12032.7|12042.4|12040.6|12044.6|12042.8|12034.4|12032.6|0
1730315700000|2024-10-30 19:15:00|12042.5|12040.7|12029.4|12027.6|12042.7|12040.9|12025.2|12023.4|0
1730316000000|2024-10-30 19:20:00|12029.3|12027.5|12027|12025.2|12033.4|12031.6|12026|12024.2|0
1730316300000|2024-10-30 19:25:00|12027.1|12025.3|12029.2|12027.4|12034|12032.2|12022.2|12020.4|0
1730316600000|2024-10-30 19:30:00|12029.8|12028|12025.5|12023.7|12034.5|12032.7|12025.5|12023.7|0
1730316900000|2024-10-30 19:35:00|12025.7|12023.9|12028.5|12026.7|12029|12027.2|12012.9|12011.1|0
1730317200000|2024-10-30 19:40:00|12028.6|12026.8|12020.9|12019.1|12035.8|12034|12020.3|12018.5|0
1730317500000|2024-10-30 19:45:00|12021.7|12019.9|12019.5|12017.7|12026.5|12024.7|12018|12016.2|0
1730317800000|2024-10-30 19:50:00|12016.4|12014.6|11999.7|11997.9|12022.3|12020.5|11998.5|11996.7|0
1730318100000|2024-10-30 19:55:00|11996.3|11994.5|11991.3|11989.5|11997.7|11995.9|11980.7|11978.9|0
1730318400000|2024-10-30 20:00:00|11992.1|11989.1|12011.2|12008.2|12018.1|12015.1|11949.4|11946.4|0
1730318700000|2024-10-30 20:05:00|12011.5|12008.5|11958.9|11955.9|12011.5|12008.5|11906.7|11903.7|0
1730319000000|2024-10-30 20:10:00|11961.2|11958.2|11926.9|11923.9|11976.4|11973.4|11903.7|11900.7|0
1730319300000|2024-10-30 20:15:00|11927.3|11924.3|11923.8|11920.8|11937.5|11934.5|11922.3|11919.3|0
1730319600000|2024-10-30 20:20:00|11924|11921|11925.1|11922.1|11933.2|11930.2|11913.8|11910.8|0
1730319900000|2024-10-30 20:25:00|11925.2|11922.2|11994.6|11991.6|12000.8|11997.8|11925.2|11922.2|0
1730320200000|2024-10-30 20:30:00|11995.1|11992.1|11983.1|11980.1|12006.8|12003.8|11980.6|11977.6|0
1730320500000|2024-10-30 20:35:00|11983|11980|11977.3|11974.3|11989|11986|11972.4|11969.4|0
1730320800000|2024-10-30 20:40:00|11977.2|11974.2|11973|11970|11977.6|11974.6|11966.3|11963.3|0
1730321100000|2024-10-30 20:45:00|11973.1|11970.1|11974.6|11971.6|11980.8|11977.8|11972.8|11969.8|0
1730321400000|2024-10-30 20:50:00|11974.3|11971.3|11951.8|11948.8|11974.3|11971.3|11951.5|11948.5|0
1730321700000|2024-10-30 20:55:00|11951.7|11948.7|11957.1|11954.1|11958.8|11955.8|11950.4|11947.4|0
1730322000000|2024-10-30 21:00:00|11956.4|11953.4|11954.7|11951.7|11957|11954|11953|11950|0
1730322300000|2024-10-30 21:05:00|11954.8|11951.8|11954.9|11951.9|11959|11956|11948.5|11945.5|0
1730322600000|2024-10-30 21:10:00|11953.4|11950.4|11958.2|11955.2|11961.7|11958.7|11950.2|11947.2|0
1730322900000|2024-10-30 21:15:00|11957.7|11954.7|11951.7|11948.7|11960.7|11957.7|11949.3|11946.3|0
1730323200000|2024-10-30 21:20:00|11950.8|11947.8|11951.2|11948.2|11962.2|11959.2|11949.1|11946.1|0
1730323500000|2024-10-30 21:25:00|11950.9|11947.9|11937.1|11934.1|11955.6|11952.6|11934.9|11931.9|0
1730323800000|2024-10-30 21:30:00|11937|11934|11933.3|11930.3|11942.5|11939.5|11929.5|11926.5|0
1730324100000|2024-10-30 21:35:00|11933|11930|11931.9|11928.9|11933|11930|11924.2|11921.2|0
1730324400000|2024-10-30 21:40:00|11930.8|11927.8|11917.2|11914.2|11930.8|11927.8|11916.9|11913.9|0
1730324700000|2024-10-30 21:45:00|11916.9|11913.9|11905.2|11902.2|11916.9|11913.9|11901.5|11898.5|0
1730325000000|2024-10-30 21:50:00|11905|11902|11910.2|11907.2|11910.2|11907.2|11905|11902|0
1730325300000|2024-10-30 21:55:00|11910.4|11907.4|11903.9|11900.9|11916.4|11913.4|11903.9|11900.9|0
1730325600000|2024-10-30 22:00:00|11904.4|11901.4|11869.2|11866.2|11910.5|11907.5|11857.3|11854.3|0
1730325900000|2024-10-30 22:05:00|11869.4|11866.4|11886.3|11883.3|11895|11892|11864.1|11861.1|0
1730326200000|2024-10-30 22:10:00|11885.5|11882.5|11875.7|11872.7|11886.2|11883.2|11862.2|11859.2|0
1730326500000|2024-10-30 22:15:00|11875.6|11872.6|11859.4|11856.4|11876.3|11873.3|11857.7|11854.7|0
1730326800000|2024-10-30 22:20:00|11859.2|11856.2|11850|11847|11859.6|11856.6|11849.7|11846.7|0
1730327100000|2024-10-30 22:25:00|11850.1|11847.1|11872.8|11869.8|11878|11875|11846.3|11843.3|0
1730327400000|2024-10-30 22:30:00|11872.9|11869.9|11864.7|11861.7|11872.9|11869.9|11864.6|11861.6|0
1730327700000|2024-10-30 22:35:00|11864.9|11861.9|11865.7|11862.7|11870.9|11867.9|11863.3|11860.3|0
1730328000000|2024-10-30 22:40:00|11865.8|11862.8|11869|11866|11871|11868|11864.5|11861.5|0
1730328300000|2024-10-30 22:45:00|11869.7|11866.7|11862.1|11859.1|11871.7|11868.7|11862.1|11859.1|0
1730328600000|2024-10-30 22:50:00|11862.2|11859.2|11858.2|11855.2|11863.2|11860.2|11858.1|11855.1|0
1730328900000|2024-10-30 22:55:00|11858.1|11855.1|11859.4|11856.4|11861.9|11858.9|11854.6|11851.6|0
1730329200000|2024-10-30 23:00:00|11859|11856|11866.8|11863.8|11867.4|11864.4|11858|11855|0
1730329500000|2024-10-30 23:05:00|11866.7|11863.7|11870.8|11867.8|11874.1|11871.1|11866.1|11863.1|0
1730329800000|2024-10-30 23:10:00|11870.9|11867.9|11872.2|11869.2|11872.2|11869.2|11869.3|11866.3|0
1730330100000|2024-10-30 23:15:00|11871.8|11868.8|11872.3|11869.3|11875.4|11872.4|11871.4|11868.4|0
1730330400000|2024-10-30 23:20:00|11872.2|11869.2|11871.6|11868.6|11874.7|11871.7|11871.1|11868.1|0
1730330700000|2024-10-30 23:25:00|11871.5|11868.5|11869.2|11866.2|11872.2|11869.2|11868.9|11865.9|0
1730331000000|2024-10-30 23:30:00|11869|11866|11866.7|11863.7|11869|11866|11865.8|11862.8|0
1730331300000|2024-10-30 23:35:00|11867|11864|11874.8|11871.8|11874.8|11871.8|11866|11863|0
1730331600000|2024-10-30 23:40:00|11874.5|11871.5|11872.8|11869.8|11874.7|11871.7|11869.6|11866.6|0
1730331900000|2024-10-30 23:45:00|11872.6|11869.6|11869.6|11866.6|11873.4|11870.4|11868.9|11865.9|0
1730332200000|2024-10-30 23:50:00|11869.7|11866.7|11870.3|11867.3|11870.8|11867.8|11869|11866|0
1730332500000|2024-10-30 23:55:00|11870.4|11867.4|11870.6|11865.6|11872.4|11869.4|11869.3|11865.4|0
1730332800000|2024-10-31 00:00:00|11870.5|11865.5|11863|11858|11871|11866|11860.2|11855.2|0
1730333100000|2024-10-31 00:05:00|11862.7|11857.7|11865.7|11860.7|11865.9|11860.9|11857.9|11852.9|0
1730333400000|2024-10-31 00:10:00|11865.9|11860.9|11874.7|11869.7|11879.4|11874.4|11865.4|11860.4|0
1730333700000|2024-10-31 00:15:00|11874.6|11869.6|11873|11868|11875.8|11870.8|11872.4|11867.4|0
1730334000000|2024-10-31 00:20:00|11873.1|11868.1|11874.9|11869.9|11875.2|11870.2|11870.1|11865.1|0
1730334300000|2024-10-31 00:25:00|11875|11870|11872|11867|11875.5|11870.5|11871.5|11866.5|0
1730334600000|2024-10-31 00:30:00|11871.9|11866.9|11872.1|11867.1|11874.1|11869.1|11871.4|11866.4|0
1730334900000|2024-10-31 00:35:00|11872|11867|11874.2|11869.2|11874.9|11869.9|11868.7|11863.7|0
1730335200000|2024-10-31 00:40:00|11874.5|11869.5|11876.4|11871.4|11876.7|11871.7|11871.4|11866.4|0
1730335500000|2024-10-31 00:45:00|11876.3|11871.3|11878.6|11873.6|11879.1|11874.1|11875.8|11870.8|0
1730335800000|2024-10-31 00:50:00|11878.5|11873.5|11877.5|11872.5|11880.5|11875.5|11876.6|11871.6|0
1730336100000|2024-10-31 00:55:00|11877.6|11872.6|11877|11872|11877.6|11872.6|11874.1|11869.1|0
1730336400000|2024-10-31 01:00:00|11877.1|11872.1|11881.6|11876.6|11884.6|11879.6|11876.8|11871.8|0
1730336700000|2024-10-31 01:05:00|11881.7|11876.7|11885.9|11880.9|11886.3|11881.3|11880.9|11875.9|0
1730337000000|2024-10-31 01:10:00|11885.8|11880.8|11889.1|11884.1|11890.1|11885.1|11885.4|11880.4|0
1730337300000|2024-10-31 01:15:00|11889|11884|11888.6|11883.6|11891|11886|11887.1|11882.1|0
1730337600000|2024-10-31 01:20:00|11888.8|11883.8|11890.4|11885.4|11892|11887|11888.8|11883.8|0
1730337900000|2024-10-31 01:25:00|11890.5|11885.5|11887.8|11882.8|11890.5|11885.5|11887|11882|0
1730338200000|2024-10-31 01:30:00|11887.7|11882.7|11886.8|11881.8|11888.6|11883.6|11885.2|11880.2|0
1730338500000|2024-10-31 01:35:00|11887.1|11882.1|11887.4|11882.4|11889.1|11884.1|11885.3|11880.3|0
1730338800000|2024-10-31 01:40:00|11887.5|11882.5|11887.7|11882.7|11889.8|11884.8|11886.7|11881.7|0
1730339100000|2024-10-31 01:45:00|11887.8|11882.8|11882.6|11877.6|11889.1|11884.1|11882.2|11877.2|0
1730339400000|2024-10-31 01:50:00|11882.7|11877.7|11882.5|11877.5|11883.6|11878.6|11879.8|11874.8|0
1730339700000|2024-10-31 01:55:00|11882.4|11877.4|11879.4|11874.4|11882.6|11877.6|11877.3|11872.3|0
1730340000000|2024-10-31 02:00:00|11879.1|11874.1|11880.7|11875.7|11882.2|11877.2|11877.5|11872.5|0
1730340300000|2024-10-31 02:05:00|11880.8|11875.8|11879.5|11874.5|11881.9|11876.9|11877.4|11872.4|0
1730340600000|2024-10-31 02:10:00|11879.3|11874.3|11878.9|11873.9|11880.9|11875.9|11878|11873|0
1730340900000|2024-10-31 02:15:00|11878.7|11873.7|11879.5|11874.5|11881.3|11876.3|11878.2|11873.2|0
1730341200000|2024-10-31 02:20:00|11879.6|11874.6|11871.8|11866.8|11879.9|11874.9|11869|11864|0
1730341500000|2024-10-31 02:25:00|11872.1|11867.1|11875.9|11870.9|11877|11872|11871.8|11866.8|0
1730341800000|2024-10-31 02:30:00|11877|11872|11878.2|11873.2|11880.6|11875.6|11875.8|11870.8|0
1730342100000|2024-10-31 02:35:00|11877.8|11872.8|11879.1|11874.1|11879.9|11874.9|11877.2|11872.2|0
1730342400000|2024-10-31 02:40:00|11879|11874|11877.6|11872.6|11880|11875|11876.5|11871.5|0
1730342700000|2024-10-31 02:45:00|11877.7|11872.7|11875.3|11870.3|11878.2|11873.2|11873.3|11868.3|0
1730343000000|2024-10-31 02:50:00|11875.2|11870.2|11875.4|11870.4|11878.3|11873.3|11874.5|11869.5|0
1730343300000|2024-10-31 02:55:00|11875.5|11870.5|11874.8|11869.8|11876.1|11871.1|11872.4|11867.4|0
1730343600000|2024-10-31 03:00:00|11875.1|11870.1|11878|11873|11879|11874|11875|11870|0
1730343900000|2024-10-31 03:05:00|11877.9|11872.9|11872.9|11867.9|11878.3|11873.3|11868.4|11863.4|0
1730344200000|2024-10-31 03:10:00|11872.8|11867.8|11872.1|11867.1|11875.2|11870.2|11871.5|11866.5|0
1730344500000|2024-10-31 03:15:00|11872.4|11867.4|11871.4|11866.4|11874.3|11869.3|11869.7|11864.7|0
1730344800000|2024-10-31 03:20:00|11871.5|11866.5|11870.8|11865.8|11872.1|11867.1|11870.1|11865.1|0
1730345100000|2024-10-31 03:25:00|11870.9|11865.9|11871.6|11866.6|11872|11867|11869.4|11864.4|0
1730345400000|2024-10-31 03:30:00|11871.7|11866.7|11875.7|11870.7|11876.4|11871.4|11871.7|11866.7|0
1730345700000|2024-10-31 03:35:00|11875.8|11870.8|11875.3|11870.3|11876.5|11871.5|11873|11868|0
1730346000000|2024-10-31 03:40:00|11875.4|11870.4|11872.6|11867.6|11876|11871|11872.2|11867.2|0
1730346300000|2024-10-31 03:45:00|11873.1|11868.1|11871.5|11866.5|11873.1|11868.1|11871|11866|0
1730346600000|2024-10-31 03:50:00|11871.6|11866.6|11870.2|11865.2|11871.6|11866.6|11868.9|11863.9|0
1730346900000|2024-10-31 03:55:00|11870.1|11865.1|11868|11863|11870.6|11865.6|11866|11861|0
1730347200000|2024-10-31 04:00:00|11868.1|11863.1|11864.4|11859.4|11869.5|11864.5|11863.4|11858.4|0
1730347500000|2024-10-31 04:05:00|11864.3|11859.3|11863.4|11858.4|11865.8|11860.8|11862.6|11857.6|0
1730347800000|2024-10-31 04:10:00|11863.5|11858.5|11865.7|11860.7|11866|11861|11862.4|11857.4|0
1730348100000|2024-10-31 04:15:00|11865.6|11860.6|11864.4|11859.4|11866.1|11861.1|11863.8|11858.8|0
1730348400000|2024-10-31 04:20:00|11864.3|11859.3|11865.2|11860.2|11866.3|11861.3|11864.2|11859.2|0
1730348700000|2024-10-31 04:25:00|11865|11860|11862.4|11857.4|11866|11861|11860.1|11855.1|0
1730349000000|2024-10-31 04:30:00|11862.5|11857.5|11864.9|11859.9|11865.4|11860.4|11861.7|11856.7|0
1730349300000|2024-10-31 04:35:00|11865|11860|11864|11859|11865.5|11860.5|11863.2|11858.2|0
1730349600000|2024-10-31 04:40:00|11864.3|11859.3|11860.3|11855.3|11864.7|11859.7|11860.2|11855.2|0
1730349900000|2024-10-31 04:45:00|11860.5|11855.5|11859.3|11854.3|11861.5|11856.5|11857.6|11852.6|0
1730350200000|2024-10-31 04:50:00|11859.2|11854.2|11860.5|11855.5|11861.6|11856.6|11858.5|11853.5|0
1730350500000|2024-10-31 04:55:00|11860.4|11855.4|11860.6|11855.6|11861.7|11856.7|11859.3|11854.3|0
1730350800000|2024-10-31 05:00:00|11860.3|11855.3|11859.2|11854.2|11861.4|11856.4|11857.3|11852.3|0
1730351100000|2024-10-31 05:05:00|11859.1|11854.1|11859.2|11854.2|11861.7|11856.7|11856.6|11851.6|0
1730351400000|2024-10-31 05:10:00|11859.6|11854.6|11849.9|11844.9|11861.9|11856.9|11847.3|11842.3|0
1730351700000|2024-10-31 05:15:00|11850|11845|11847.5|11842.5|11851.3|11846.3|11846.6|11841.6|0
1730352000000|2024-10-31 05:20:00|11847.4|11842.4|11848.5|11843.5|11852|11847|11847.2|11842.2|0
1730352300000|2024-10-31 05:25:00|11848.4|11843.4|11850.9|11845.9|11852.5|11847.5|11848.3|11843.3|0
1730352600000|2024-10-31 05:30:00|11851|11846|11853.5|11848.5|11856.1|11851.1|11850.7|11845.7|0
1730352900000|2024-10-31 05:35:00|11853.4|11848.4|11854.4|11849.4|11857.1|11852.1|11852.6|11847.6|0
1730353200000|2024-10-31 05:40:00|11854.5|11849.5|11852.3|11847.3|11857.5|11852.5|11852|11847|0
1730353500000|2024-10-31 05:45:00|11852.4|11847.4|11852.1|11847.1|11854.3|11849.3|11851.5|11846.5|0
1730353800000|2024-10-31 05:50:00|11852.2|11847.2|11854|11849|11854.5|11849.5|11852.2|11847.2|0
1730354100000|2024-10-31 05:55:00|11854.1|11849.1|11850.8|11845.8|11854.6|11849.6|11850.6|11845.6|0
1730354400000|2024-10-31 06:00:00|11851|11846|11850.1|11845.1|11853.5|11848.5|11848.3|11843.3|0
1730354700000|2024-10-31 06:05:00|11850|11845|11844.9|11839.9|11851.6|11846.6|11844.5|11839.5|0
1730355000000|2024-10-31 06:10:00|11845.2|11840.2|11846|11841|11847.5|11842.5|11844.7|11839.7|0
1730355300000|2024-10-31 06:15:00|11846.1|11841.1|11847|11842|11847|11842|11842.6|11837.6|0
1730355600000|2024-10-31 06:20:00|11847.1|11842.1|11847|11842|11848.2|11843.2|11845.6|11840.6|0
1730355900000|2024-10-31 06:25:00|11845|11840|11843.8|11838.8|11846.2|11841.2|11841.3|11836.3|0
1730356200000|2024-10-31 06:30:00|11843.9|11838.9|11844.3|11839.3|11844.7|11839.7|11841.2|11836.2|0
1730356500000|2024-10-31 06:35:00|11844.2|11839.2|11840.1|11835.1|11845.7|11840.7|11839.9|11834.9|0
1730356800000|2024-10-31 06:40:00|11840|11835|11838.6|11833.6|11840.7|11835.7|11836.7|11831.7|0
1730357100000|2024-10-31 06:45:00|11838.8|11833.8|11833.6|11828.6|11839.8|11834.8|11828.5|11823.5|0
1730357400000|2024-10-31 06:50:00|11833.7|11828.7|11830|11825|11833.9|11828.9|11829.3|11824.3|0
1730357700000|2024-10-31 06:55:00|11830.1|11825.1|11831.5|11826.5|11832.6|11827.6|11828.4|11823.4|0
1730358000000|2024-10-31 07:00:00|11831.4|11826.4|11817.9|11812.9|11831.4|11826.4|11816.4|11811.4|0
1730358300000|2024-10-31 07:05:00|11816.6|11811.6|11818.7|11813.7|11823.2|11818.2|11814.9|11809.9|0
1730358600000|2024-10-31 07:10:00|11818.6|11813.6|11810.7|11805.7|11818.6|11813.6|11799.9|11794.9|0
1730358900000|2024-10-31 07:15:00|11810.1|11805.1|11808.6|11803.6|11813.4|11808.4|11806.8|11801.8|0
1730359200000|2024-10-31 07:20:00|11808.7|11803.7|11812.5|11807.5|11817.1|11812.1|11806.4|11801.4|0
1730359500000|2024-10-31 07:25:00|11812.4|11807.4|11816.2|11811.2|11818.5|11813.5|11812.1|11807.1|0
1730359800000|2024-10-31 07:30:00|11816.1|11811.1|11815.9|11810.9|11822.3|11817.3|11811|11806|0
1730360100000|2024-10-31 07:35:00|11816|11811|11818|11813|11819.4|11814.4|11813.8|11808.8|0
1730360400000|2024-10-31 07:40:00|11818.1|11813.1|11817|11812|11820.8|11815.8|11813.6|11808.6|0
1730360700000|2024-10-31 07:45:00|11817.1|11812.1|11804.9|11799.9|11818.5|11813.5|11804|11799|0
1730361000000|2024-10-31 07:50:00|11805|11800|11806.7|11801.7|11808.2|11803.2|11800.5|11795.5|0
1730361300000|2024-10-31 07:55:00|11806.8|11801.8|11807.6|11802.6|11810.5|11805.5|11804.3|11799.3|0
1730361600000|2024-10-31 08:00:00|11807.5|11802.5|11795.5|11792.5|11807.9|11804.8|11784.1|11781.1|0
1730361900000|2024-10-31 08:05:00|11795.1|11792.1|11788.3|11785.3|11810.5|11807.5|11787.1|11784.1|0
1730362200000|2024-10-31 08:10:00|11788.2|11785.2|11782|11779|11796.1|11793.1|11773.2|11770.2|0
1730362500000|2024-10-31 08:15:00|11782.1|11779.1|11798.7|11795.7|11803.1|11800.1|11782.1|11779.1|0
1730362800000|2024-10-31 08:20:00|11802.6|11799.6|11800.3|11797.3|11806.6|11803.6|11791.9|11788.9|0
1730363100000|2024-10-31 08:25:00|11800.2|11797.2|11797.1|11794.1|11802.7|11799.7|11791.6|11788.6|0
1730363400000|2024-10-31 08:30:00|11796.8|11793.8|11781.3|11778.3|11797|11794|11781.3|11778.3|0
1730363700000|2024-10-31 08:35:00|11781.2|11778.2|11762.9|11759.9|11782.4|11779.4|11761.5|11758.5|0
1730364000000|2024-10-31 08:40:00|11762.6|11759.6|11762.9|11759.9|11763.9|11760.9|11761.5|11758.5|0
1730364300000|2024-10-31 08:45:00|11763.5|11760.5|11768.9|11765.9|11769.1|11766.1|11761|11758|0
1730364600000|2024-10-31 08:50:00|11770|11767|11777.1|11774.1|11777.1|11774.1|11769.5|11766.5|0
1730364900000|2024-10-31 08:55:00|11777|11774|11779.4|11776.4|11792|11789|11776.6|11773.6|0
1730365200000|2024-10-31 09:00:00|11778.6|11775.6|11774.8|11771.8|11778.9|11775.9|11774.4|11771.4|0
1730365500000|2024-10-31 09:05:00|11774.7|11771.7|11774.7|11771.7|11783.1|11780.1|11773.1|11770.1|0
1730365800000|2024-10-31 09:10:00|11775|11772|11779|11776|11779.6|11776.6|11775|11772|0
1730366100000|2024-10-31 09:15:00|11778.9|11775.9|11779.4|11776.4|11780.2|11777.2|11777.2|11774.2|0
1730366400000|2024-10-31 09:20:00|11779.5|11776.5|11781.2|11778.2|11781.7|11778.7|11779.1|11776.1|0
1730366700000|2024-10-31 09:25:00|11780.9|11777.9|11800.4|11797.4|11800.5|11797.5|11780.4|11777.4|0
1730367000000|2024-10-31 09:30:00|11800.3|11797.3|11793.6|11790.6|11801.6|11798.6|11793.2|11790.2|0
1730367300000|2024-10-31 09:35:00|11793.4|11790.4|11792.5|11789.5|11797.6|11794.6|11791.4|11788.4|0
1730367600000|2024-10-31 09:40:00|11792.4|11789.4|11793.4|11790.4|11795.2|11792.2|11792.1|11789.1|0
1730367900000|2024-10-31 09:45:00|11793.5|11790.5|11791|11788|11794.8|11791.8|11790.8|11787.8|0
1730368200000|2024-10-31 09:50:00|11790.8|11787.8|11788.3|11785.3|11791.7|11788.7|11786.1|11783.1|0
1730368500000|2024-10-31 09:55:00|11788.4|11785.4|11788.2|11785.2|11789.5|11786.5|11784.4|11781.4|0
1730368800000|2024-10-31 10:00:00|11788.3|11785.3|11768.4|11765.4|11788.5|11785.5|11768.3|11765.3|0
1730369100000|2024-10-31 10:05:00|11768.5|11765.5|11762.3|11759.3|11769.4|11766.4|11762.3|11759.3|0
1730369400000|2024-10-31 10:10:00|11762.4|11759.4|11761.2|11758.2|11764.8|11761.8|11760.9|11757.9|0
1730369700000|2024-10-31 10:15:00|11761.1|11758.1|11760.2|11757.2|11763.3|11760.3|11760|11757|0
1730370000000|2024-10-31 10:20:00|11760.4|11757.4|11764.7|11761.7|11765|11762|11760.2|11757.2|0
1730370300000|2024-10-31 10:25:00|11764.5|11761.5|11766.6|11763.6|11767.4|11764.4|11764.5|11761.5|0
1730370600000|2024-10-31 10:30:00|11766.7|11763.7|11765.1|11762.1|11767.5|11764.5|11765.1|11762.1|0
1730370900000|2024-10-31 10:35:00|11765.2|11762.2|11768.7|11765.7|11768.7|11765.7|11764.6|11761.6|0
1730371200000|2024-10-31 10:40:00|11768.6|11765.6|11766.1|11763.1|11769.1|11766.1|11765.8|11762.8|0
1730371500000|2024-10-31 10:45:00|11766|11763|11768.8|11765.8|11769.1|11766.1|11765.4|11762.4|0
1730371800000|2024-10-31 10:50:00|11768.7|11765.7|11777.4|11774.4|11777.6|11774.6|11768.4|11765.4|0
1730372100000|2024-10-31 10:55:00|11777.5|11774.5|11775.7|11772.7|11778.8|11775.8|11774.2|11771.2|0
1730372400000|2024-10-31 11:00:00|11810.6|11807.6|11833|11830|11835.6|11832.6|11809.9|11806.9|0
1730372700000|2024-10-31 11:05:00|11831.8|11828.8|11826.6|11823.6|11831.8|11828.8|11825.7|11822.7|0
1730373000000|2024-10-31 11:10:00|11826.7|11823.7|11839.1|11836.1|11839.3|11836.3|11825.8|11822.8|0
1730373300000|2024-10-31 11:15:00|11839.2|11836.2|11832.9|11829.9|11840.2|11837.2|11831.1|11828.1|0
1730373600000|2024-10-31 11:20:00|11833|11830|11843.9|11840.9|11843.9|11840.9|11832.3|11829.3|0
1730373900000|2024-10-31 11:25:00|11844.1|11841.1|11834.5|11831.5|11848|11845|11834.4|11831.4|0
1730374200000|2024-10-31 11:30:00|11835.2|11832.2|11832.8|11829.8|11835.2|11832.2|11831.7|11828.7|0
1730374500000|2024-10-31 11:35:00|11832.7|11829.7|11833.7|11830.7|11834.9|11831.9|11830.2|11827.2|0
1730374800000|2024-10-31 11:40:00|11833.8|11830.8|11843.1|11840.1|11844.2|11841.2|11833.7|11830.7|0
1730375100000|2024-10-31 11:45:00|11843.5|11840.5|11853.4|11850.4|11853.4|11850.4|11843.5|11840.5|0
1730375400000|2024-10-31 11:50:00|11853.3|11850.3|11864.4|11861.4|11866.1|11863.1|11853.2|11850.2|0
1730375700000|2024-10-31 11:55:00|11864.6|11861.6|11866.3|11863.3|11866.5|11863.5|11860.3|11857.3|0
1730376000000|2024-10-31 12:00:00|11866.6|11863.6|11864.9|11861.9|11866.7|11863.7|11857.2|11854.2|0
1730376300000|2024-10-31 12:05:00|11864.5|11861.5|11859.5|11856.5|11870.4|11867.4|11859.5|11856.5|0
1730376600000|2024-10-31 12:10:00|11859.2|11856.2|11864.5|11861.5|11865.9|11862.9|11856.7|11853.7|0
1730376900000|2024-10-31 12:15:00|11864.7|11861.7|11862.8|11859.8|11864.7|11861.7|11859.1|11856.1|0
1730377200000|2024-10-31 12:20:00|11863.1|11860.1|11879|11876|11880|11877|11862.6|11859.6|0
1730377500000|2024-10-31 12:25:00|11879.1|11876.1|11880.3|11877.3|11883.9|11880.9|11877.5|11874.5|0
1730377800000|2024-10-31 12:30:00|11877|11874|11870.5|11867.5|11880.6|11877.6|11868.1|11865.1|0
1730378100000|2024-10-31 12:35:00|11870.7|11867.7|11859.2|11856.2|11872.6|11869.6|11856.3|11853.3|0
1730378400000|2024-10-31 12:40:00|11859.3|11856.3|11873.6|11870.6|11874.6|11871.6|11859.3|11856.3|0
1730378700000|2024-10-31 12:45:00|11873.7|11870.7|11869.1|11866.1|11879.7|11876.7|11868.9|11865.9|0
1730379000000|2024-10-31 12:50:00|11869.6|11866.6|11859.8|11856.8|11874.1|11871.1|11857.6|11854.6|0
1730379300000|2024-10-31 12:55:00|11859.7|11856.7|11854.8|11851.8|11862.1|11859.1|11854.8|11851.8|0
1730379600000|2024-10-31 13:00:00|11854.3|11851.3|11860.1|11857.1|11863.9|11860.9|11853.6|11850.6|0
1730379900000|2024-10-31 13:05:00|11860|11857|11853.6|11850.6|11861.6|11858.6|11853.1|11850.1|0
1730380200000|2024-10-31 13:10:00|11853.3|11850.3|11868.4|11865.4|11869.1|11866.1|11852.2|11849.2|0
1730380500000|2024-10-31 13:15:00|11867.9|11864.9|11865.2|11862.2|11871.3|11868.3|11860.7|11857.7|0
1730380800000|2024-10-31 13:20:00|11865.1|11862.1|11872.5|11869.5|11874.1|11871.1|11858|11855|0
1730381100000|2024-10-31 13:25:00|11852|11849|11863.7|11860.7|11870.1|11867.1|11848.5|11845.5|0
1730381400000|2024-10-31 13:30:00|11859|11856|11814.8|11813|11859|11856|11791.1|11789.3|0
1730381700000|2024-10-31 13:35:00|11816.1|11814.3|11809|11807.2|11854.5|11852.7|11800.6|11798.8|0
1730382000000|2024-10-31 13:40:00|11808.8|11807|11807.1|11805.3|11827.5|11825.7|11803|11801.2|0
1730382300000|2024-10-31 13:45:00|11806.7|11804.9|11741.5|11739.7|11806.7|11804.9|11738.7|11736.9|0
1730382600000|2024-10-31 13:50:00|11740.6|11738.8|11738.8|11737|11745|11743.2|11720|11718.2|0
1730382900000|2024-10-31 13:55:00|11736|11734.2|11731.1|11729.3|11754.3|11752.5|11718.7|11716.9|0
1730383200000|2024-10-31 14:00:00|11729.2|11727.4|11727.9|11726.1|11729.2|11727.4|11702.9|11701.1|0
1730383500000|2024-10-31 14:05:00|11726.7|11724.9|11735|11733.2|11756|11754.2|11726.5|11724.7|0
1730383800000|2024-10-31 14:10:00|11735.2|11733.4|11708|11706.2|11741.8|11740|11702|11700.2|0
1730384100000|2024-10-31 14:15:00|11707|11705.2|11746.4|11744.6|11751.6|11749.8|11705.5|11703.7|0
1730384400000|2024-10-31 14:20:00|11746|11744.2|11748.6|11746.8|11752.8|11751|11739.1|11737.3|0
1730384700000|2024-10-31 14:25:00|11747.9|11746.1|11708.5|11706.7|11747.9|11746.1|11706.1|11704.3|0
1730385000000|2024-10-31 14:30:00|11708|11706.2|11694.1|11692.3|11715.4|11713.6|11693.4|11691.6|0
1730385300000|2024-10-31 14:35:00|11693.7|11691.9|11702|11700.2|11709.1|11707.3|11692.4|11690.6|0
1730385600000|2024-10-31 14:40:00|11702.4|11700.6|11702|11700.2|11714.5|11712.7|11697.1|11695.3|0
1730385900000|2024-10-31 14:45:00|11701.7|11699.9|11670.7|11668.9|11706.5|11704.7|11666.6|11664.8|0
1730386200000|2024-10-31 14:50:00|11670.5|11668.7|11667.2|11665.4|11674.5|11672.7|11656.4|11654.6|0
1730386500000|2024-10-31 14:55:00|11667.1|11665.3|11673|11671.2|11678.8|11677|11666.4|11664.6|0
1730386800000|2024-10-31 15:00:00|11671.2|11669.4|11661.9|11660.1|11672.5|11670.7|11654.3|11652.5|0
1730387100000|2024-10-31 15:05:00|11660.6|11658.8|11682.2|11680.4|11693.2|11691.4|11650.8|11649|0
1730387400000|2024-10-31 15:10:00|11682.4|11680.6|11648.8|11647|11682.6|11680.8|11648.7|11646.9|0
1730387700000|2024-10-31 15:15:00|11648.9|11647.1|11668.2|11666.4|11673.4|11671.6|11643.9|11642.1|0
1730388000000|2024-10-31 15:20:00|11667.7|11665.9|11677.3|11675.5|11686.9|11685.1|11664.5|11662.7|0
1730388300000|2024-10-31 15:25:00|11677.7|11675.9|11680.6|11678.8|11689.7|11687.9|11669|11667.2|0
1730388600000|2024-10-31 15:30:00|11679.9|11678.1|11658.4|11656.6|11684.7|11682.9|11656.4|11654.6|0
1730388900000|2024-10-31 15:35:00|11658.1|11656.3|11650.7|11648.9|11666|11664.2|11649|11647.2|0
1730389200000|2024-10-31 15:40:00|11650.5|11648.7|11652.7|11650.9|11656.3|11654.5|11638.4|11636.6|0
1730389500000|2024-10-31 15:45:00|11651.2|11649.4|11629.3|11627.5|11651.2|11649.4|11628.3|11626.5|0
1730389800000|2024-10-31 15:50:00|11628.9|11627.1|11621|11619.2|11631.9|11630.1|11616.2|11614.4|0
1730390100000|2024-10-31 15:55:00|11621.8|11620|11643.7|11641.9|11644.7|11642.9|11620.9|11619.1|0
1730390400000|2024-10-31 16:00:00|11643.5|11641.7|11639.1|11637.3|11647|11645.2|11630.2|11628.4|0
1730390700000|2024-10-31 16:05:00|11639|11637.2|11651|11649.2|11658.3|11656.5|11637.5|11635.7|0
1730391000000|2024-10-31 16:10:00|11650.8|11649|11656|11654.2|11660.7|11658.9|11635|11633.2|0
1730391300000|2024-10-31 16:15:00|11655.6|11653.8|11658.1|11656.3|11662.2|11660.4|11648.1|11646.3|0
1730391600000|2024-10-31 16:20:00|11659.2|11657.4|11651.9|11650.1|11664.1|11662.3|11647.8|11646|0
1730391900000|2024-10-31 16:25:00|11652.1|11650.3|11643.5|11641.7|11653|11651.2|11626.1|11624.3|0
1730392200000|2024-10-31 16:30:00|11643.9|11642.1|11630.2|11628.4|11646.1|11644.3|11624.9|11623.1|0
1730392500000|2024-10-31 16:35:00|11630.3|11628.5|11639|11637.2|11641.4|11639.6|11628.7|11626.9|0
1730392800000|2024-10-31 16:40:00|11638.5|11636.7|11651.1|11649.3|11651.2|11649.4|11632.5|11630.7|0
1730393100000|2024-10-31 16:45:00|11649.9|11648.1|11641.4|11639.6|11652|11650.2|11639.3|11637.5|0
1730393400000|2024-10-31 16:50:00|11641.5|11639.7|11654.8|11653|11654.8|11653|11641.5|11639.7|0
1730393700000|2024-10-31 16:55:00|11654.5|11652.7|11638.4|11636.6|11657.9|11656.1|11638.4|11636.6|0
1730394000000|2024-10-31 17:00:00|11638.5|11636.7|11648.8|11647|11653|11651.2|11633.7|11631.9|0
1730394300000|2024-10-31 17:05:00|11648.6|11646.8|11658.4|11656.6|11659.9|11658.1|11647.9|11646.1|0
1730394600000|2024-10-31 17:10:00|11658.5|11656.7|11651.8|11650|11661.6|11659.8|11647.3|11645.5|0
1730394900000|2024-10-31 17:15:00|11651.9|11650.1|11652.3|11650.5|11653.8|11652|11644.2|11642.4|0
1730395200000|2024-10-31 17:20:00|11652.9|11651.1|11648.5|11646.7|11656.3|11654.5|11647|11645.2|0
1730395500000|2024-10-31 17:25:00|11648.4|11646.6|11628.3|11626.5|11650.8|11649|11626|11624.2|0
1730395800000|2024-10-31 17:30:00|11627.9|11626.1|11619.4|11617.6|11631.8|11630|11618.1|11616.3|0
1730396100000|2024-10-31 17:35:00|11620|11618.2|11611.5|11609.7|11620|11618.2|11610|11608.2|0
1730396400000|2024-10-31 17:40:00|11611.6|11609.8|11612.1|11610.3|11619.1|11617.3|11608.6|11606.8|0
1730396700000|2024-10-31 17:45:00|11612.3|11610.5|11615.7|11613.9|11616.6|11614.8|11600.3|11598.5|0
1730397000000|2024-10-31 17:50:00|11615.3|11613.5|11608.8|11607|11624.5|11622.7|11607.8|11606|0
1730397300000|2024-10-31 17:55:00|11608.7|11606.9|11601|11599.2|11609.4|11607.6|11598.5|11596.7|0
1730397600000|2024-10-31 18:00:00|11601.3|11599.5|11596.2|11594.4|11603.8|11602|11593.8|11592|0
1730397900000|2024-10-31 18:05:00|11596.1|11594.3|11600.2|11598.4|11614.1|11612.3|11596.1|11594.3|0
1730398200000|2024-10-31 18:10:00|11599.9|11598.1|11600.9|11599.1|11611.3|11609.5|11597.7|11595.9|0
1730398500000|2024-10-31 18:15:00|11601.3|11599.5|11591.5|11589.7|11601.8|11600|11588.5|11586.7|0
1730398800000|2024-10-31 18:20:00|11591.9|11590.1|11598.5|11596.7|11600.8|11599|11584.2|11582.4|0
1730399100000|2024-10-31 18:25:00|11598.8|11597|11598.6|11596.8|11599.7|11597.9|11587.1|11585.3|0
1730399400000|2024-10-31 18:30:00|11599.3|11597.5|11595.2|11593.4|11606.7|11604.9|11583.5|11581.7|0
1730399700000|2024-10-31 18:35:00|11595.7|11593.9|11591.9|11590.1|11599|11597.2|11582.9|11581.1|0
1730400000000|2024-10-31 18:40:00|11591.7|11589.9|11600|11598.2|11600.4|11598.6|11588.5|11586.7|0
1730400300000|2024-10-31 18:45:00|11599.8|11598|11590.6|11588.8|11604.1|11602.3|11590.3|11588.5|0
1730400600000|2024-10-31 18:50:00|11590.7|11588.9|11595.9|11594.1|11599.4|11597.6|11590.6|11588.8|0
1730400900000|2024-10-31 18:55:00|11596.5|11594.7|11606.8|11605|11612.1|11610.3|11594.9|11593.1|0
1730401200000|2024-10-31 19:00:00|11606.7|11604.9|11619.6|11617.8|11620.1|11618.3|11606.7|11604.9|0
1730401500000|2024-10-31 19:05:00|11619.9|11618.1|11637.3|11635.5|11638.5|11636.7|11619.9|11618.1|0
1730401800000|2024-10-31 19:10:00|11637.4|11635.6|11645.3|11643.5|11645.3|11643.5|11629.3|11627.5|0
1730402100000|2024-10-31 19:15:00|11644.7|11642.9|11652.2|11650.4|11653.1|11651.3|11642.7|11640.9|0
1730402400000|2024-10-31 19:20:00|11653|11651.2|11655.4|11653.6|11661|11659.2|11650|11648.2|0
1730402700000|2024-10-31 19:25:00|11655.3|11653.5|11650.7|11648.9|11657.4|11655.6|11648.9|11647.1|0
1730403000000|2024-10-31 19:30:00|11652.3|11650.5|11636.3|11634.5|11656.3|11654.5|11635.8|11634|0
1730403300000|2024-10-31 19:35:00|11636.6|11634.8|11656.2|11654.4|11657.2|11655.4|11633.3|11631.5|0
1730403600000|2024-10-31 19:40:00|11656.1|11654.3|11657.3|11655.5|11662.1|11660.3|11644.9|11643.1|0
1730403900000|2024-10-31 19:45:00|11658.1|11656.3|11678.1|11676.3|11683.6|11681.8|11656.4|11654.6|0
1730404200000|2024-10-31 19:50:00|11679.4|11677.6|11625.4|11623.6|11687|11685.2|11625.1|11623.3|0
1730404500000|2024-10-31 19:55:00|11625.1|11623.3|11613.3|11611.5|11651.9|11650.1|11609.7|11607.9|0
1730404800000|2024-10-31 20:00:00|11611.9|11608.9|11667|11664|11678.8|11675.8|11591.7|11588.7|0
1730405100000|2024-10-31 20:05:00|11667.3|11664.3|11655.7|11652.7|11668.1|11665.1|11642.5|11639.5|0
1730405400000|2024-10-31 20:10:00|11654.8|11651.8|11650.7|11647.7|11657.5|11654.5|11645.5|11642.5|0
1730405700000|2024-10-31 20:15:00|11650.6|11647.6|11650.1|11647.1|11664|11661|11649.7|11646.7|0
1730406000000|2024-10-31 20:20:00|11649.7|11646.7|11657.3|11654.3|11658.3|11655.3|11642.8|11639.8|0
1730406300000|2024-10-31 20:25:00|11657.5|11654.5|11659.6|11656.6|11672|11669|11657.3|11654.3|0
1730406600000|2024-10-31 20:30:00|11637.1|11634.1|11629.7|11626.7|11676.9|11673.9|11619.4|11616.4|0
1730406900000|2024-10-31 20:35:00|11627.5|11624.5|11634.2|11631.2|11636.8|11633.8|11621.3|11618.3|0
1730407200000|2024-10-31 20:40:00|11633.4|11630.4|11636.9|11633.9|11640.3|11637.3|11633.4|11630.4|0
1730407500000|2024-10-31 20:45:00|11636.2|11633.2|11636.7|11633.7|11641.1|11638.1|11633.9|11630.9|0
1730407800000|2024-10-31 20:50:00|11636.5|11633.5|11622.2|11619.2|11638.8|11635.8|11622.2|11619.2|0
1730408100000|2024-10-31 20:55:00|11622.5|11619.5|11625.7|11622.7|11630.3|11627.3|11618.8|11615.8|0
1730408400000|2024-10-31 21:00:00|11626.1|11623.1|11644.3|11641.3|11644.6|11641.6|11624.8|11621.8|0
1730408700000|2024-10-31 21:05:00|11643.9|11640.9|11648.6|11645.6|11649.7|11646.7|11641.6|11638.6|0
1730409000000|2024-10-31 21:10:00|11648.5|11645.5|11663.9|11660.9|11665.3|11662.3|11648.5|11645.5|0
1730409300000|2024-10-31 21:15:00|11664|11661|11668.9|11665.9|11672.6|11669.6|11663.8|11660.8|0
1730409600000|2024-10-31 21:20:00|11669|11666|11638|11635|11673.7|11670.7|11636.8|11633.8|0
1730409900000|2024-10-31 21:25:00|11637.9|11634.9|11639.9|11636.9|11639.9|11636.9|11621.9|11618.9|0
1730410200000|2024-10-31 21:30:00|11640.1|11637.1|11648.9|11645.9|11650.9|11647.9|11639.9|11636.9|0
1730410500000|2024-10-31 21:35:00|11648.3|11645.3|11648.9|11645.9|11653.8|11650.8|11644.7|11641.7|0
1730410800000|2024-10-31 21:40:00|11649|11646|11649.5|11646.5|11649.7|11646.7|11643.7|11640.7|0
1730411100000|2024-10-31 21:45:00|11649.6|11646.6|11657.4|11654.4|11661.7|11658.7|11649.1|11646.1|0
1730411400000|2024-10-31 21:50:00|11657.3|11654.3|11660.7|11657.7|11662.5|11659.5|11653|11650|0
1730411700000|2024-10-31 21:55:00|11660.9|11657.9|11668.8|11665.8|11668.8|11665.8|11660.5|11657.5|0
1730412000000|2024-10-31 22:00:00|11670.2|11667.2|11677.7|11674.7|11678.1|11675.1|11670.1|11667.1|0
1730412300000|2024-10-31 22:05:00|11677.8|11674.8|11674.5|11671.5|11679.5|11676.5|11674.5|11671.5|0
1730412600000|2024-10-31 22:10:00|11674.6|11671.6|11674.3|11671.3|11676.6|11673.6|11671.8|11668.8|0
1730412900000|2024-10-31 22:15:00|11674.2|11671.2|11675.7|11672.7|11678.4|11675.4|11674|11671|0
1730413200000|2024-10-31 22:20:00|11675.6|11672.6|11676.8|11673.8|11677.3|11674.3|11674.8|11671.8|0
1730413500000|2024-10-31 22:25:00|11676.7|11673.7|11679.3|11676.3|11680.7|11677.7|11676.3|11673.3|0
1730413800000|2024-10-31 22:30:00|11679.6|11676.6|11685.4|11682.4|11685.4|11682.4|11678.1|11675.1|0
1730414100000|2024-10-31 22:35:00|11685.5|11682.5|11690.3|11687.3|11690.4|11687.4|11685.5|11682.5|0
1730414400000|2024-10-31 22:40:00|11690.2|11687.2|11692|11689|11694.4|11691.4|11690.2|11687.2|0
1730414700000|2024-10-31 22:45:00|11692.1|11689.1|11691.3|11688.3|11693.4|11690.4|11691.3|11688.3|0
1730415000000|2024-10-31 22:50:00|11691|11688|11681.5|11678.5|11691.7|11688.7|11681.1|11678.1|0
1730415300000|2024-10-31 22:55:00|11681.1|11678.1|11681.2|11678.2|11682.4|11679.4|11678.2|11675.2|0
1730415600000|2024-10-31 23:00:00|11681.6|11678.6|11675.2|11672.2|11686.6|11683.6|11674.3|11671.3|0
1730415900000|2024-10-31 23:05:00|11676.1|11673.1|11673.7|11670.7|11676.9|11673.9|11671.7|11668.7|0
1730416200000|2024-10-31 23:10:00|11673.6|11670.6|11672|11669|11674.2|11671.2|11670.9|11667.9|0
1730416500000|2024-10-31 23:15:00|11672.1|11669.1|11676.4|11673.4|11676.8|11673.8|11671|11668|0
1730416800000|2024-10-31 23:20:00|11676.5|11673.5|11680.9|11677.9|11681.3|11678.3|11675.6|11672.6|0
1730417100000|2024-10-31 23:25:00|11681.1|11678.1|11683.6|11680.6|11684.9|11681.9|11681|11678|0
1730417400000|2024-10-31 23:30:00|11683.7|11680.7|11686.5|11683.5|11688.8|11685.8|11683.6|11680.6|0
1730417700000|2024-10-31 23:35:00|11686.4|11683.4|11688.6|11685.6|11690.3|11687.3|11685.7|11682.7|0
1730418000000|2024-10-31 23:40:00|11688.5|11685.5|11688.2|11685.2|11689|11686|11687.6|11684.6|0
1730418300000|2024-10-31 23:45:00|11688.3|11685.3|11683.8|11680.8|11689.9|11686.9|11683.1|11680.1|0
1730418600000|2024-10-31 23:50:00|11683.7|11680.7|11684.2|11681.2|11684.5|11681.5|11680.6|11677.6|0
1730418900000|2024-10-31 23:55:00|11684.3|11681.3|11684.6|11679.6|11684.9|11681.7|11680.7|11677.7|0
1730419200000|2024-11-01 00:00:00|11684.8|11679.8|11675.7|11670.7|11684.9|11679.9|11671|11666|0
1730419500000|2024-11-01 00:05:00|11675.6|11670.6|11678.2|11673.2|11679.1|11674.1|11674.4|11669.4|0
1730419800000|2024-11-01 00:10:00|11678.1|11673.1|11681.1|11676.1|11682.4|11677.4|11677.4|11672.4|0
1730420100000|2024-11-01 00:15:00|11681|11676|11677.4|11672.4|11681.1|11676.1|11673.1|11668.1|0
1730420400000|2024-11-01 00:20:00|11677.3|11672.3|11683.1|11678.1|11683.7|11678.7|11677.3|11672.3|0
1730420700000|2024-11-01 00:25:00|11682.9|11677.9|11689.7|11684.7|11690.8|11685.8|11682.3|11677.3|0
1730421000000|2024-11-01 00:30:00|11689.8|11684.8|11686.6|11681.6|11689.8|11684.8|11684.7|11679.7|0
1730421300000|2024-11-01 00:35:00|11686.8|11681.8|11684.1|11679.1|11688.8|11683.8|11683.3|11678.3|0
1730421600000|2024-11-01 00:40:00|11684|11679|11685.6|11680.6|11685.9|11680.9|11679.9|11674.9|0
1730421900000|2024-11-01 00:45:00|11685.4|11680.4|11686.7|11681.7|11687.7|11682.7|11683.5|11678.5|0
1730422200000|2024-11-01 00:50:00|11686.6|11681.6|11685.5|11680.5|11690.4|11685.4|11685.4|11680.4|0
1730422500000|2024-11-01 00:55:00|11685.6|11680.6|11684|11679|11688.6|11683.6|11682.5|11677.5|0
1730422800000|2024-11-01 01:00:00|11683.4|11678.4|11687.3|11682.3|11689.4|11684.4|11681|11676|0
1730423100000|2024-11-01 01:05:00|11687.4|11682.4|11686.7|11681.7|11688.4|11683.4|11681.9|11676.9|0
1730423400000|2024-11-01 01:10:00|11686.8|11681.8|11687.6|11682.6|11688.6|11683.6|11682.8|11677.8|0
1730423700000|2024-11-01 01:15:00|11687.5|11682.5|11685.1|11680.1|11687.5|11682.5|11682.3|11677.3|0
1730424000000|2024-11-01 01:20:00|11685.2|11680.2|11687.1|11682.1|11689.5|11684.5|11684.5|11679.5|0
1730424300000|2024-11-01 01:25:00|11687|11682|11683.7|11678.7|11688.6|11683.6|11682|11677|0
1730424600000|2024-11-01 01:30:00|11683.4|11678.4|11678.2|11673.2|11683.4|11678.4|11676.6|11671.6|0
1730424900000|2024-11-01 01:35:00|11678.1|11673.1|11681.6|11676.6|11683.9|11678.9|11676.4|11671.4|0
1730425200000|2024-11-01 01:40:00|11681.5|11676.5|11680|11675|11681.5|11676.5|11677.8|11672.8|0
1730425500000|2024-11-01 01:45:00|11680.1|11675.1|11679|11674|11681.8|11676.8|11678.7|11673.7|0
1730425800000|2024-11-01 01:50:00|11679.1|11674.1|11676.6|11671.6|11681.3|11676.3|11675.1|11670.1|0
1730426100000|2024-11-01 01:55:00|11676.5|11671.5|11675.8|11670.8|11677.4|11672.4|11673.1|11668.1|0
1730426400000|2024-11-01 02:00:00|11676.1|11671.1|11670.1|11665.1|11676.1|11671.1|11668.8|11663.8|0
1730426700000|2024-11-01 02:05:00|11670.2|11665.2|11667.5|11662.5|11672.9|11667.9|11666.3|11661.3|0
1730427000000|2024-11-01 02:10:00|11667.4|11662.4|11659.4|11654.4|11667.4|11662.4|11652.8|11647.8|0
1730427300000|2024-11-01 02:15:00|11659.3|11654.3|11666.4|11661.4|11666.6|11661.6|11654.8|11649.8|0
1730427600000|2024-11-01 02:20:00|11666.5|11661.5|11675.5|11670.5|11675.5|11670.5|11665.8|11660.8|0
1730427900000|2024-11-01 02:25:00|11675.2|11670.2|11679.5|11674.5|11679.6|11674.6|11675.2|11670.2|0
1730428200000|2024-11-01 02:30:00|11679.4|11674.4|11677.8|11672.8|11679.9|11674.9|11676.3|11671.3|0
1730428500000|2024-11-01 02:35:00|11677.9|11672.9|11680.9|11675.9|11680.9|11675.9|11676.3|11671.3|0
1730428800000|2024-11-01 02:40:00|11681.1|11676.1|11679.3|11674.3|11681.9|11676.9|11678.9|11673.9|0
1730429100000|2024-11-01 02:45:00|11679.4|11674.4|11680.2|11675.2|11681.9|11676.9|11679.3|11674.3|0
1730429400000|2024-11-01 02:50:00|11680.1|11675.1|11682.8|11677.8|11683.1|11678.1|11678.9|11673.9|0
1730429700000|2024-11-01 02:55:00|11682.7|11677.7|11685.8|11680.8|11685.8|11680.8|11682.3|11677.3|0
1730430000000|2024-11-01 03:00:00|11685.7|11680.7|11688.9|11683.9|11688.9|11683.9|11684.1|11679.1|0
1730430300000|2024-11-01 03:05:00|11688.8|11683.8|11693.3|11688.3|11693.9|11688.9|11687.5|11682.5|0
1730430600000|2024-11-01 03:10:00|11693.2|11688.2|11697.4|11692.4|11697.6|11692.6|11693.1|11688.1|0
1730430900000|2024-11-01 03:15:00|11697|11692|11697.5|11692.5|11697.8|11692.8|11695|11690|0
1730431200000|2024-11-01 03:20:00|11697.4|11692.4|11700|11695|11700.7|11695.7|11697.3|11692.3|0
1730431500000|2024-11-01 03:25:00|11700.1|11695.1|11696|11691|11700.1|11695.1|11694.8|11689.8|0
1730431800000|2024-11-01 03:30:00|11696.1|11691.1|11699.1|11694.1|11699.8|11694.8|11696|11691|0
1730432100000|2024-11-01 03:35:00|11699|11694|11695.9|11690.9|11699.3|11694.3|11693.8|11688.8|0
1730432400000|2024-11-01 03:40:00|11696|11691|11697|11692|11697.5|11692.5|11694.1|11689.1|0
1730432700000|2024-11-01 03:45:00|11696.8|11691.8|11696.2|11691.2|11699.7|11694.7|11695.8|11690.8|0
1730433000000|2024-11-01 03:50:00|11696.3|11691.3|11697.6|11692.6|11699.3|11694.3|11696.1|11691.1|0
1730433300000|2024-11-01 03:55:00|11697.7|11692.7|11692.8|11687.8|11698.1|11693.1|11691.8|11686.8|0
1730433600000|2024-11-01 04:00:00|11692.9|11687.9|11694|11689|11695.9|11690.9|11691.6|11686.6|0
1730433900000|2024-11-01 04:05:00|11694.3|11689.3|11693.6|11688.6|11695.3|11690.3|11693.3|11688.3|0
1730434200000|2024-11-01 04:10:00|11693.7|11688.7|11695.4|11690.4|11696|11691|11692.4|11687.4|0
1730434500000|2024-11-01 04:15:00|11695.3|11690.3|11694.2|11689.2|11696.3|11691.3|11693.7|11688.7|0
1730434800000|2024-11-01 04:20:00|11694.3|11689.3|11693.4|11688.4|11695.9|11690.9|11693.1|11688.1|0
1730435100000|2024-11-01 04:25:00|11693.5|11688.5|11696|11691|11697.9|11692.9|11693.1|11688.1|0
1730435400000|2024-11-01 04:30:00|11695.9|11690.9|11696|11691|11696.5|11691.5|11694.2|11689.2|0
1730435700000|2024-11-01 04:35:00|11695.9|11690.9|11698.7|11693.7|11699.6|11694.6|11695.7|11690.7|0
1730436000000|2024-11-01 04:40:00|11698.6|11693.6|11698.2|11693.2|11700.4|11695.4|11696.8|11691.8|0
1730436300000|2024-11-01 04:45:00|11698.1|11693.1|11688|11683|11698.2|11693.2|11688|11683|0
1730436600000|2024-11-01 04:50:00|11688.1|11683.1|11688.3|11683.3|11694.3|11689.3|11686.2|11681.2|0
1730436900000|2024-11-01 04:55:00|11688.2|11683.2|11689.9|11684.9|11690.1|11685.1|11686.3|11681.3|0
1730437200000|2024-11-01 05:00:00|11689.6|11684.6|11689.7|11684.7|11690.5|11685.5|11687.3|11682.3|0
1730437500000|2024-11-01 05:05:00|11689.8|11684.8|11693.1|11688.1|11696.8|11691.8|11689.8|11684.8|0
1730437800000|2024-11-01 05:10:00|11693.2|11688.2|11698.3|11693.3|11699|11694|11691.5|11686.5|0
1730438100000|2024-11-01 05:15:00|11698|11693|11705.4|11700.4|11705.9|11700.9|11696.3|11691.3|0
1730438400000|2024-11-01 05:20:00|11705.5|11700.5|11705.9|11700.9|11707.7|11702.7|11704.5|11699.5|0
1730438700000|2024-11-01 05:25:00|11706.3|11701.3|11710.2|11705.2|11710.5|11705.5|11703.7|11698.7|0
1730439000000|2024-11-01 05:30:00|11710.4|11705.4|11711|11706|11714.3|11709.3|11708.7|11703.7|0
1730439300000|2024-11-01 05:35:00|11710.9|11705.9|11713.6|11708.6|11714.6|11709.6|11710.3|11705.3|0
1730439600000|2024-11-01 05:40:00|11713.7|11708.7|11711.3|11706.3|11714.2|11709.2|11710.8|11705.8|0
1730439900000|2024-11-01 05:45:00|11711.4|11706.4|11713.2|11708.2|11715.6|11710.6|11709.6|11704.6|0
1730440200000|2024-11-01 05:50:00|11713.1|11708.1|11708.8|11703.8|11713.4|11708.4|11705.5|11700.5|0
1730440500000|2024-11-01 05:55:00|11709|11704|11712|11707|11714.4|11709.4|11707.9|11702.9|0
1730440800000|2024-11-01 06:00:00|11712.1|11707.1|11711|11706|11713.6|11708.6|11708.5|11703.5|0
1730441100000|2024-11-01 06:05:00|11710.9|11705.9|11708.7|11703.7|11711.3|11706.3|11706.5|11701.5|0
1730441400000|2024-11-01 06:10:00|11708.5|11703.5|11706.3|11701.3|11709.3|11704.3|11706.3|11701.3|0
1730441700000|2024-11-01 06:15:00|11706.4|11701.4|11702.2|11697.2|11707.3|11702.3|11700.6|11695.6|0
1730442000000|2024-11-01 06:20:00|11702.1|11697.1|11695.4|11690.4|11705|11700|11695.4|11690.4|0
1730442300000|2024-11-01 06:25:00|11695.5|11690.5|11694.5|11689.5|11697.5|11692.5|11690.6|11685.6|0
1730442600000|2024-11-01 06:30:00|11694.6|11689.6|11691.9|11686.9|11698.4|11693.4|11690.9|11685.9|0
1730442900000|2024-11-01 06:35:00|11691.8|11686.8|11693|11688|11694.8|11689.8|11691.8|11686.8|0
1730443200000|2024-11-01 06:40:00|11693.4|11688.4|11694.9|11689.9|11695.7|11690.7|11692.5|11687.5|0
1730443500000|2024-11-01 06:45:00|11695|11690|11687.9|11682.9|11698.9|11693.9|11687.9|11682.9|0
1730443800000|2024-11-01 06:50:00|11687.6|11682.6|11683.8|11678.8|11691.8|11686.8|11678.6|11673.6|0
1730444100000|2024-11-01 06:55:00|11683.7|11678.7|11686.3|11681.3|11686.8|11681.8|11682.3|11677.3|0
1730444400000|2024-11-01 07:00:00|11686.6|11681.6|11691.9|11686.9|11693.2|11688.2|11684.4|11679.4|0
1730444700000|2024-11-01 07:05:00|11691.8|11686.8|11684.7|11679.7|11695.5|11690.5|11682.1|11677.1|0
1730445000000|2024-11-01 07:10:00|11684.8|11679.8|11686.8|11681.8|11688.3|11683.3|11683.9|11678.9|0
1730445300000|2024-11-01 07:15:00|11686.9|11681.9|11690|11685|11696.1|11691.1|11685.9|11680.9|0
1730445600000|2024-11-01 07:20:00|11689.8|11684.8|11683.9|11678.9|11690.5|11685.5|11683|11678|0
1730445900000|2024-11-01 07:25:00|11684|11679|11676.4|11671.4|11687.2|11682.2|11674.5|11669.5|0
1730446200000|2024-11-01 07:30:00|11676.5|11671.5|11681.8|11676.8|11683.5|11678.5|11676|11671|0
1730446500000|2024-11-01 07:35:00|11681.7|11676.7|11683.6|11678.6|11684.1|11679.1|11678.1|11673.1|0
1730446800000|2024-11-01 07:40:00|11683.7|11678.7|11686.3|11681.3|11687.5|11682.5|11680.7|11675.7|0
1730447100000|2024-11-01 07:45:00|11686.2|11681.2|11691|11686|11694.2|11689.2|11686|11681|0
1730447400000|2024-11-01 07:50:00|11691.1|11686.1|11694.8|11689.8|11699.6|11694.6|11690|11685|0
1730447700000|2024-11-01 07:55:00|11694.9|11689.9|11695.7|11690.7|11700.2|11695.2|11694.3|11689.3|0
1730448000000|2024-11-01 08:00:00|11694.8|11689.8|11725.7|11722.7|11725.9|11722.9|11693.2|11688.2|0
1730448300000|2024-11-01 08:05:00|11726.5|11723.5|11721.9|11718.9|11728.1|11725.1|11715.6|11712.6|0
1730448600000|2024-11-01 08:10:00|11721.2|11718.2|11714.7|11711.7|11721.8|11718.8|11713.7|11710.7|0
1730448900000|2024-11-01 08:15:00|11714.8|11711.8|11712.1|11709.1|11717.8|11714.8|11708.8|11705.8|0
1730449200000|2024-11-01 08:20:00|11711.3|11708.3|11708.8|11705.8|11713.1|11710.1|11707.4|11704.4|0
1730449500000|2024-11-01 08:25:00|11708.7|11705.7|11715.6|11712.6|11716.3|11713.3|11706.4|11703.4|0
1730449800000|2024-11-01 08:30:00|11715.2|11712.2|11725.2|11722.2|11726|11723|11713.7|11710.7|0
1730450100000|2024-11-01 08:35:00|11725.5|11722.5|11720.8|11717.8|11726.6|11723.6|11718.1|11715.1|0
1730450400000|2024-11-01 08:40:00|11720.7|11717.7|11721.7|11718.7|11721.7|11718.7|11715|11712|0
1730450700000|2024-11-01 08:45:00|11721.6|11718.6|11722.9|11719.9|11723|11720|11716.2|11713.2|0
1730451000000|2024-11-01 08:50:00|11722.7|11719.7|11723.5|11720.5|11725.5|11722.5|11697.6|11694.6|0
1730451300000|2024-11-01 08:55:00|11723.6|11720.6|11721.4|11718.4|11724.1|11721.1|11717.4|11714.4|0
1730451600000|2024-11-01 09:00:00|11721.5|11718.5|11702.7|11699.7|11730.5|11727.5|11701.9|11698.9|0
1730451900000|2024-11-01 09:05:00|11702.8|11699.8|11704.9|11701.9|11705.2|11702.2|11693.1|11690.1|0
1730452200000|2024-11-01 09:10:00|11704.7|11701.7|11709.9|11706.9|11710|11707|11704.3|11701.3|0
1730452500000|2024-11-01 09:15:00|11709.8|11706.8|11711.1|11708.1|11711.3|11708.3|11708.4|11705.4|0
1730452800000|2024-11-01 09:20:00|11711|11708|11716.5|11713.5|11716.5|11713.5|11710.9|11707.9|0
1730453100000|2024-11-01 09:25:00|11716.4|11713.4|11719.4|11716.4|11721.6|11718.6|11716.1|11713.1|0
1730453400000|2024-11-01 09:30:00|11719.5|11716.5|11710.1|11707.1|11719.5|11716.5|11709|11706|0
1730453700000|2024-11-01 09:35:00|11710.2|11707.2|11704.2|11701.2|11710.2|11707.2|11701.3|11698.3|0
1730454000000|2024-11-01 09:40:00|11704.7|11701.7|11697.6|11694.6|11706.4|11703.4|11697.6|11694.6|0
1730454300000|2024-11-01 09:45:00|11697.2|11694.2|11700.2|11697.2|11702|11699|11696.8|11693.8|0
1730454600000|2024-11-01 09:50:00|11699.7|11696.7|11700|11697|11700.4|11697.4|11698.9|11695.9|0
1730454900000|2024-11-01 09:55:00|11699.5|11696.5|11701.2|11698.2|11701.9|11698.9|11699.3|11696.3|0
1730455200000|2024-11-01 10:00:00|11701.3|11698.3|11701.4|11698.4|11701.9|11698.9|11699.8|11696.8|0
1730455500000|2024-11-01 10:05:00|11701.3|11698.3|11706.7|11703.7|11706.9|11703.9|11700.6|11697.6|0
1730455800000|2024-11-01 10:10:00|11706.6|11703.6|11705.8|11702.8|11707|11704|11705.4|11702.4|0
1730456100000|2024-11-01 10:15:00|11705.6|11702.6|11707.6|11704.6|11707.8|11704.8|11704.9|11701.9|0
1730456400000|2024-11-01 10:20:00|11707.7|11704.7|11707.8|11704.8|11708.9|11705.9|11707.7|11704.7|0
1730456700000|2024-11-01 10:25:00|11708|11705|11709.5|11706.5|11710.2|11707.2|11708|11705|0
1730457000000|2024-11-01 10:30:00|11709.6|11706.6|11714.7|11711.7|11715.8|11712.8|11709.5|11706.5|0
1730457300000|2024-11-01 10:35:00|11714.8|11711.8|11715.2|11712.2|11718.4|11715.4|11713|11710|0
1730457600000|2024-11-01 10:40:00|11715.1|11712.1|11701.6|11698.6|11725.3|11722.3|11699.9|11696.9|0
1730457900000|2024-11-01 10:45:00|11700.5|11697.5|11719.4|11716.4|11723.5|11720.5|11700.5|11697.5|0
1730458200000|2024-11-01 10:50:00|11719.6|11716.6|11724.7|11721.7|11724.9|11721.9|11718.4|11715.4|0
1730458500000|2024-11-01 10:55:00|11724.4|11721.4|11718.3|11715.3|11729.7|11726.7|11718.1|11715.1|0
1730458800000|2024-11-01 11:00:00|11715.7|11712.7|11710.3|11707.3|11717.4|11714.4|11708.5|11705.5|0
1730459100000|2024-11-01 11:05:00|11710.2|11707.2|11701.8|11698.8|11710.2|11707.2|11699.7|11696.7|0
1730459400000|2024-11-01 11:10:00|11701.4|11698.4|11708.3|11705.3|11710.1|11707.1|11701.2|11698.2|0
1730459700000|2024-11-01 11:15:00|11708|11705|11708.1|11705.1|11711.6|11708.6|11706.4|11703.4|0
1730460000000|2024-11-01 11:20:00|11708.2|11705.2|11710.2|11707.2|11711.8|11708.8|11705.8|11702.8|0
1730460300000|2024-11-01 11:25:00|11709.4|11706.4|11710.2|11707.2|11711.2|11708.2|11709|11706|0
1730460600000|2024-11-01 11:30:00|11710.3|11707.3|11710|11707|11711|11708|11705.6|11702.6|0
1730460900000|2024-11-01 11:35:00|11710.1|11707.1|11713.6|11710.6|11714|11711|11709.8|11706.8|0
1730461200000|2024-11-01 11:40:00|11713.4|11710.4|11714.7|11711.7|11717.4|11714.4|11712.6|11709.6|0
1730461500000|2024-11-01 11:45:00|11714.6|11711.6|11708.5|11705.5|11714.6|11711.6|11706.1|11703.1|0
1730461800000|2024-11-01 11:50:00|11708.4|11705.4|11713.5|11710.5|11714.5|11711.5|11707.6|11704.6|0
1730462100000|2024-11-01 11:55:00|11713.6|11710.6|11714.2|11711.2|11720|11717|11713.6|11710.6|0
1730462400000|2024-11-01 12:00:00|11715.2|11712.2|11722.2|11719.2|11723|11720|11714.5|11711.5|0
1730462700000|2024-11-01 12:05:00|11722.1|11719.1|11718.7|11715.7|11723.1|11720.1|11717.3|11714.3|0
1730463000000|2024-11-01 12:10:00|11718.9|11715.9|11718|11715|11719|11716|11713.6|11710.6|0
1730463300000|2024-11-01 12:15:00|11718.2|11715.2|11717.8|11714.8|11721.3|11718.3|11717.3|11714.3|0
1730463600000|2024-11-01 12:20:00|11717.9|11714.9|11722.4|11719.4|11722.9|11719.9|11717.2|11714.2|0
1730463900000|2024-11-01 12:25:00|11722.3|11719.3|11716.2|11713.2|11722.5|11719.5|11714.6|11711.6|0
1730464200000|2024-11-01 12:30:00|11717.2|11714.2|11724.5|11721.5|11728|11725|11708.8|11705.8|0
1730464500000|2024-11-01 12:35:00|11724|11721|11715.8|11712.8|11733.8|11730.8|11714.9|11711.9|0
1730464800000|2024-11-01 12:40:00|11715.4|11712.4|11728.4|11725.4|11728.5|11725.5|11713.7|11710.7|0
1730465100000|2024-11-01 12:45:00|11728.3|11725.3|11712.5|11709.5|11729.6|11726.6|11708.3|11705.3|0
1730465400000|2024-11-01 12:50:00|11712.7|11709.7|11723.8|11720.8|11724.6|11721.6|11709.6|11706.6|0
1730465700000|2024-11-01 12:55:00|11723.6|11720.6|11711.2|11708.2|11726.5|11723.5|11710.4|11707.4|0
1730466000000|2024-11-01 13:00:00|11711.8|11708.8|11703.1|11700.1|11712.1|11709.1|11702.2|11699.2|0
1730466300000|2024-11-01 13:05:00|11702.9|11699.9|11703.5|11700.5|11704.7|11701.7|11693.7|11690.7|0
1730466600000|2024-11-01 13:10:00|11703.6|11700.6|11696.8|11693.8|11704.2|11701.2|11693.7|11690.7|0
1730466900000|2024-11-01 13:15:00|11696.6|11693.6|11699.5|11696.5|11699.8|11696.8|11689.8|11686.8|0
1730467200000|2024-11-01 13:20:00|11699.4|11696.4|11696|11693|11700.3|11697.3|11689.4|11686.4|0
1730467500000|2024-11-01 13:25:00|11702.2|11699.2|11674|11671|11705.2|11702.2|11671.3|11668.3|0
1730467800000|2024-11-01 13:30:00|11670.9|11667.9|11684.1|11682.3|11697.2|11695.4|11664.2|11662.4|0
1730468100000|2024-11-01 13:35:00|11686.6|11684.8|11686.1|11684.3|11686.6|11684.8|11651.7|11649.9|0
1730468400000|2024-11-01 13:40:00|11686.3|11684.5|11713.6|11711.8|11721.2|11719.4|11686.3|11684.5|0
1730468700000|2024-11-01 13:45:00|11712|11710.2|11722|11720.2|11723.6|11721.8|11702.7|11700.9|0
1730469000000|2024-11-01 13:50:00|11721.3|11719.5|11727.8|11726|11741.6|11739.8|11711.7|11709.9|0
1730469300000|2024-11-01 13:55:00|11727.7|11725.9|11743|11741.2|11750.9|11749.1|11727.7|11725.9|0
1730469600000|2024-11-01 14:00:00|11743.1|11741.3|11710.9|11709.1|11750.7|11748.9|11710.9|11709.1|0
1730469900000|2024-11-01 14:05:00|11709.3|11707.5|11728.8|11727|11742.9|11741.1|11707.6|11705.8|0
1730470200000|2024-11-01 14:10:00|11728.7|11726.9|11760.2|11758.4|11762.4|11760.6|11727.5|11725.7|0
1730470500000|2024-11-01 14:15:00|11761.2|11759.4|11772.5|11770.7|11779.5|11777.7|11756.4|11754.6|0
1730470800000|2024-11-01 14:20:00|11772.6|11770.8|11784|11782.2|11785.3|11783.5|11764.8|11763|0
1730471100000|2024-11-01 14:25:00|11785.8|11784|11808.2|11806.4|11808.2|11806.4|11783.6|11781.8|0
1730471400000|2024-11-01 14:30:00|11809.7|11807.9|11807.1|11805.3|11814.2|11812.4|11793.2|11791.4|0
1730471700000|2024-11-01 14:35:00|11807.4|11805.6|11801.7|11799.9|11811.7|11809.9|11789.3|11787.5|0
1730472000000|2024-11-01 14:40:00|11801.8|11800|11775.8|11774|11804.4|11802.6|11763.4|11761.6|0
1730472300000|2024-11-01 14:45:00|11774.7|11772.9|11778.3|11776.5|11780.9|11779.1|11746.6|11744.8|0
1730472600000|2024-11-01 14:50:00|11778|11776.2|11767.8|11766|11778|11776.2|11761.1|11759.3|0
1730472900000|2024-11-01 14:55:00|11767.7|11765.9|11797.8|11796|11797.8|11796|11764.2|11762.4|0
1730473200000|2024-11-01 15:00:00|11796.8|11795|11797.6|11795.8|11800.3|11798.5|11788.1|11786.3|0
1730473500000|2024-11-01 15:05:00|11797.5|11795.7|11786.7|11784.9|11797.7|11795.9|11779.2|11777.4|0
1730473800000|2024-11-01 15:10:00|11786.9|11785.1|11811.8|11810|11814|11812.2|11784.4|11782.6|0
1730474100000|2024-11-01 15:15:00|11811.7|11809.9|11800.4|11798.6|11815.5|11813.7|11796.1|11794.3|0
1730474400000|2024-11-01 15:20:00|11800.5|11798.7|11809.5|11807.7|11809.7|11807.9|11786.1|11784.3|0
1730474700000|2024-11-01 15:25:00|11809.6|11807.8|11822.2|11820.4|11822.9|11821.1|11805.6|11803.8|0
1730475000000|2024-11-01 15:30:00|11822.9|11821.1|11811.4|11809.6|11823.9|11822.1|11807.4|11805.6|0
1730475300000|2024-11-01 15:35:00|11811|11809.2|11807.8|11806|11811|11809.2|11799.6|11797.8|0
1730475600000|2024-11-01 15:40:00|11808.3|11806.5|11801.7|11799.9|11812.6|11810.8|11797.1|11795.3|0
1730475900000|2024-11-01 15:45:00|11803|11801.2|11796.4|11794.6|11807.5|11805.7|11793.6|11791.8|0
1730476200000|2024-11-01 15:50:00|11796.5|11794.7|11795.7|11793.9|11797.3|11795.5|11781.4|11779.6|0
1730476500000|2024-11-01 15:55:00|11795.1|11793.3|11788.3|11786.5|11795.6|11793.8|11784.6|11782.8|0
1730476800000|2024-11-01 16:00:00|11787.8|11786|11800.5|11798.7|11805.7|11803.9|11783.8|11782|0
1730477100000|2024-11-01 16:05:00|11799.7|11797.9|11800.8|11799|11801.1|11799.3|11795.5|11793.7|0
1730477400000|2024-11-01 16:10:00|11801.1|11799.3|11801.3|11799.5|11804.9|11803.1|11797.1|11795.3|0
1730477700000|2024-11-01 16:15:00|11802.7|11800.9|11802.3|11800.5|11803.9|11802.1|11793.3|11791.5|0
1730478000000|2024-11-01 16:20:00|11802.1|11800.3|11797.7|11795.9|11802.5|11800.7|11789.7|11787.9|0
1730478300000|2024-11-01 16:25:00|11797.6|11795.8|11788.3|11786.5|11799.3|11797.5|11785.7|11783.9|0
1730478600000|2024-11-01 16:30:00|11788.4|11786.6|11809.6|11807.8|11810.5|11808.7|11787.7|11785.9|0
1730478900000|2024-11-01 16:35:00|11808.4|11806.6|11809.9|11808.1|11810.6|11808.8|11800.5|11798.7|0
1730479200000|2024-11-01 16:40:00|11807.1|11805.3|11780.2|11778.4|11811.7|11809.9|11777.9|11776.1|0
1730479500000|2024-11-01 16:45:00|11779.9|11778.1|11789.7|11787.9|11795.1|11793.3|11777.7|11775.9|0
1730479800000|2024-11-01 16:50:00|11790|11788.2|11792.6|11790.8|11796.4|11794.6|11786.6|11784.8|0
1730480100000|2024-11-01 16:55:00|11792.9|11791.1|11784.8|11783|11795.1|11793.3|11775.2|11773.4|0
1730480400000|2024-11-01 17:00:00|11786.1|11784.3|11779.4|11777.6|11789|11787.2|11776.9|11775.1|0
1730480700000|2024-11-01 17:05:00|11779.5|11777.7|11763.2|11761.4|11779.5|11777.7|11758.3|11756.5|0
1730481000000|2024-11-01 17:10:00|11762.6|11760.8|11787|11785.2|11788.3|11786.5|11758|11756.2|0
1730481300000|2024-11-01 17:15:00|11787.1|11785.3|11790.1|11788.3|11793.1|11791.3|11784.3|11782.5|0
1730481600000|2024-11-01 17:20:00|11790.2|11788.4|11802.4|11800.6|11806.2|11804.4|11789.4|11787.6|0
1730481900000|2024-11-01 17:25:00|11802.2|11800.4|11807.7|11805.9|11811|11809.2|11799.5|11797.7|0
1730482200000|2024-11-01 17:30:00|11808.3|11806.5|11776.4|11774.6|11808.3|11806.5|11775.4|11773.6|0
1730482500000|2024-11-01 17:35:00|11775.7|11773.9|11770|11768.2|11781.2|11779.4|11765.4|11763.6|0
1730482800000|2024-11-01 17:40:00|11770.2|11768.4|11763|11761.2|11773.5|11771.7|11761.7|11759.9|0
1730483100000|2024-11-01 17:45:00|11763.3|11761.5|11765.5|11763.7|11771.4|11769.6|11758.5|11756.7|0
1730483400000|2024-11-01 17:50:00|11765.2|11763.4|11777.5|11775.7|11779.1|11777.3|11765.2|11763.4|0
1730483700000|2024-11-01 17:55:00|11777.1|11775.3|11755.6|11753.8|11777.2|11775.4|11753.7|11751.9|0
1730484000000|2024-11-01 18:00:00|11754.4|11752.6|11762.5|11760.7|11767.2|11765.4|11749.8|11748|0
1730484300000|2024-11-01 18:05:00|11763.3|11761.5|11747.1|11745.3|11764.1|11762.3|11743.2|11741.4|0
1730484600000|2024-11-01 18:10:00|11746.5|11744.7|11746.2|11744.4|11748.9|11747.1|11742.6|11740.8|0
1730484900000|2024-11-01 18:15:00|11745.8|11744|11735.5|11733.7|11749.9|11748.1|11735.5|11733.7|0
1730485200000|2024-11-01 18:20:00|11735.3|11733.5|11753.1|11751.3|11753.6|11751.8|11727.9|11726.1|0
1730485500000|2024-11-01 18:25:00|11752.9|11751.1|11742.9|11741.1|11752.9|11751.1|11742.9|11741.1|0
1730485800000|2024-11-01 18:30:00|11742.7|11740.9|11745.6|11743.8|11747.4|11745.6|11736.1|11734.3|0
1730486100000|2024-11-01 18:35:00|11745.9|11744.1|11741.2|11739.4|11746.5|11744.7|11737.3|11735.5|0
1730486400000|2024-11-01 18:40:00|11741.1|11739.3|11738.9|11737.1|11741.8|11740|11730|11728.2|0
1730486700000|2024-11-01 18:45:00|11738.6|11736.8|11740.8|11739|11747.2|11745.4|11738|11736.2|0
1730487000000|2024-11-01 18:50:00|11741.2|11739.4|11739.6|11737.8|11748.9|11747.1|11739.3|11737.5|0
1730487300000|2024-11-01 18:55:00|11739.7|11737.9|11742.7|11740.9|11743.9|11742.1|11736.7|11734.9|0
1730487600000|2024-11-01 19:00:00|11742.2|11740.4|11747.1|11745.3|11747.1|11745.3|11739.3|11737.5|0
1730487900000|2024-11-01 19:05:00|11747.7|11745.9|11769.8|11768|11769.8|11768|11744.6|11742.8|0
1730488200000|2024-11-01 19:10:00|11770.3|11768.5|11774.8|11773|11774.8|11773|11762.8|11761|0
1730488500000|2024-11-01 19:15:00|11773.5|11771.7|11773.5|11771.7|11773.5|11771.7|11766|11764.2|0
1730488800000|2024-11-01 19:20:00|11773.6|11771.8|11762.3|11760.5|11774.1|11772.3|11760.6|11758.8|0
1730489100000|2024-11-01 19:25:00|11762.5|11760.7|11745.1|11743.3|11762.7|11760.9|11744.5|11742.7|0
1730489400000|2024-11-01 19:30:00|11744.9|11743.1|11750.7|11748.9|11752.3|11750.5|11740.8|11739|0
1730489700000|2024-11-01 19:35:00|11750.6|11748.8|11751.2|11749.4|11752.3|11750.5|11742.1|11740.3|0
1730490000000|2024-11-01 19:40:00|11750.6|11748.8|11753.5|11751.7|11763.8|11762|11747.6|11745.8|0
1730490300000|2024-11-01 19:45:00|11752.2|11750.4|11746.7|11744.9|11757.9|11756.1|11746.3|11744.5|0
1730490600000|2024-11-01 19:50:00|11737.8|11736|11750.5|11748.7|11751.4|11749.6|11726|11724.2|0
1730490900000|2024-11-01 19:55:00|11750.7|11748.9|11738.9|11737.1|11756.9|11755.1|11734.6|11732.8|0
1730491200000|2024-11-01 20:00:00|11740.1|11736|11739.4|11736.4|11747.9|11744.9|11732.6|11729.6|0
1730491500000|2024-11-01 20:05:00|11739.3|11736.3|11741.4|11738.4|11741.7|11738.7|11739.3|11736.3|0
1730491800000|2024-11-01 20:10:00|11741.3|11738.3|11749.7|11746.7|11751.4|11748.4|11740.7|11737.7|0
1730492100000|2024-11-01 20:15:00|11749.6|11746.6|11746.2|11743.2|11749.9|11746.9|11746.1|11743.1|0
1730492400000|2024-11-01 20:20:00|11746.1|11743.1|11743.6|11740.6|11746.1|11743.1|11743.6|11740.6|0
1730492700000|2024-11-01 20:25:00|11743.7|11740.7|11745.6|11742.6|11746.5|11743.5|11743.6|11740.6|0
1730493000000|2024-11-01 20:30:00|11745.3|11742.3|11744.4|11741.4|11748.1|11745.1|11744.2|11741.2|0
1730493300000|2024-11-01 20:35:00|11744.3|11741.3|11742.8|11739.8|11744.7|11741.7|11742.8|11739.8|0
1730493600000|2024-11-01 20:40:00|11741.7|11738.7|11742.6|11739.6|11744.3|11741.3|11741.4|11738.4|0
1730493900000|2024-11-01 20:45:00|11742.3|11739.3|11742.1|11739.1|11742.8|11739.8|11740.5|11737.5|0
1730494200000|2024-11-01 20:50:00|11741.8|11738.8|11743.6|11740.6|11743.7|11740.7|11735.3|11732.3|0
1730494500000|2024-11-01 20:55:00|11743.4|11740.4|11742.4|11739.4|11744.6|11741.6|11741.8|11738.8|0
1730674800000|2024-11-03 23:00:00|11695.3|11690.3|11704.6|11699.6|11705|11700|11686.5|11681.5|0
1730675100000|2024-11-03 23:05:00|11704.4|11699.4|11701.6|11696.6|11707.4|11702.4|11692.8|11687.8|0
1730675400000|2024-11-03 23:10:00|11701.7|11696.7|11703.8|11698.8|11708.2|11703.2|11698.8|11693.8|0
1730675700000|2024-11-03 23:15:00|11703.9|11698.9|11709|11704|11709|11704|11701.3|11696.3|0
1730676000000|2024-11-03 23:20:00|11708.9|11703.9|11716.3|11711.3|11719.8|11714.8|11708.8|11703.8|0
1730676300000|2024-11-03 23:25:00|11716.2|11711.2|11724.1|11719.1|11725.8|11720.8|11713.3|11708.3|0
1730676600000|2024-11-03 23:30:00|11724.2|11719.2|11727|11722|11731.9|11726.9|11724.2|11719.2|0
1730676900000|2024-11-03 23:35:00|11727.1|11722.1|11730.9|11725.9|11733.9|11728.9|11723.9|11718.9|0
1730677200000|2024-11-03 23:40:00|11731|11726|11732.5|11727.5|11736.2|11731.2|11728|11723|0
1730677500000|2024-11-03 23:45:00|11732.6|11727.6|11730.4|11725.4|11732.8|11727.8|11728.2|11723.2|0
1730677800000|2024-11-03 23:50:00|11730.5|11725.5|11726.7|11721.7|11733.6|11728.6|11726.6|11721.6|0
1730678100000|2024-11-03 23:55:00|11726.6|11721.6|11722.8|11717.8|11728.7|11723.7|11722.7|11717.7|0
1730678400000|2024-11-04 00:00:00|11723.1|11718.1|11718.5|11713.5|11724.8|11719.8|11713.4|11708.4|0
1730678700000|2024-11-04 00:05:00|11718.4|11713.4|11719.8|11714.8|11722.6|11717.6|11717.5|11712.5|0
1730679000000|2024-11-04 00:10:00|11719.7|11714.7|11720.1|11715.1|11721.9|11716.9|11717.6|11712.6|0
1730679300000|2024-11-04 00:15:00|11719.6|11714.6|11721.9|11716.9|11722.9|11717.9|11718.9|11713.9|0
1730679600000|2024-11-04 00:20:00|11721.8|11716.8|11725.1|11720.1|11727.8|11722.8|11720.4|11715.4|0
1730679900000|2024-11-04 00:25:00|11725|11720|11723.3|11718.3|11728.9|11723.9|11722.6|11717.6|0
1730680200000|2024-11-04 00:30:00|11723.5|11718.5|11722.5|11717.5|11724.1|11719.1|11717.7|11712.7|0
1730680500000|2024-11-04 00:35:00|11722.4|11717.4|11718.5|11713.5|11723.1|11718.1|11717.7|11712.7|0
1730680800000|2024-11-04 00:40:00|11718.6|11713.6|11716.8|11711.8|11720.9|11715.9|11715.7|11710.7|0
1730681100000|2024-11-04 00:45:00|11716.7|11711.7|11719.1|11714.1|11720.8|11715.8|11715.1|11710.1|0
1730681400000|2024-11-04 00:50:00|11718.5|11713.5|11722.7|11717.7|11723.4|11718.4|11716.2|11711.2|0
1730681700000|2024-11-04 00:55:00|11722.6|11717.6|11719.9|11714.9|11723.4|11718.4|11719.1|11714.1|0
1730682000000|2024-11-04 01:00:00|11720|11715|11720.8|11715.8|11721.8|11716.8|11717.8|11712.8|0
1730682300000|2024-11-04 01:05:00|11720.3|11715.3|11721|11716|11721.8|11716.8|11716.8|11711.8|0
1730682600000|2024-11-04 01:10:00|11720.9|11715.9|11720.5|11715.5|11722.5|11717.5|11719.5|11714.5|0
1730682900000|2024-11-04 01:15:00|11720.4|11715.4|11725.6|11720.6|11725.8|11720.8|11719.6|11714.6|0
1730683200000|2024-11-04 01:20:00|11725.8|11720.8|11731.9|11726.9|11732.6|11727.6|11725.8|11720.8|0
1730683500000|2024-11-04 01:25:00|11732|11727|11730.2|11725.2|11735.3|11730.3|11729.8|11724.8|0
1730683800000|2024-11-04 01:30:00|11730.3|11725.3|11739.9|11734.9|11740.8|11735.8|11729.7|11724.7|0
1730684100000|2024-11-04 01:35:00|11739.8|11734.8|11738.2|11733.2|11745.8|11740.8|11737.5|11732.5|0
1730684400000|2024-11-04 01:40:00|11738.3|11733.3|11742.6|11737.6|11744.3|11739.3|11737.3|11732.3|0
1730684700000|2024-11-04 01:45:00|11742.3|11737.3|11750.6|11745.6|11751.2|11746.2|11741.8|11736.8|0
1730685000000|2024-11-04 01:50:00|11750.7|11745.7|11751.2|11746.2|11752.3|11747.3|11749.5|11744.5|0
1730685300000|2024-11-04 01:55:00|11750.9|11745.9|11754.8|11749.8|11760.1|11755.1|11749.6|11744.6|0
1730685600000|2024-11-04 02:00:00|11755|11750|11756.8|11751.8|11758|11753|11754.6|11749.6|0
1730685900000|2024-11-04 02:05:00|11757|11752|11757.9|11752.9|11760.6|11755.6|11756.3|11751.3|0
1730686200000|2024-11-04 02:10:00|11758|11753|11751.5|11746.5|11758|11753|11750.9|11745.9|0
1730686500000|2024-11-04 02:15:00|11751.6|11746.6|11754.3|11749.3|11754.3|11749.3|11751.3|11746.3|0
1730686800000|2024-11-04 02:20:00|11754.2|11749.2|11766.3|11761.3|11767.6|11762.6|11753.5|11748.5|0
1730687100000|2024-11-04 02:25:00|11766.2|11761.2|11775.5|11770.5|11776.5|11771.5|11763.5|11758.5|0
1730687400000|2024-11-04 02:30:00|11775.7|11770.7|11772.2|11767.2|11788.2|11783.2|11771.7|11766.7|0
1730687700000|2024-11-04 02:35:00|11772.6|11767.6|11773.3|11768.3|11774.7|11769.7|11771.3|11766.3|0
1730688000000|2024-11-04 02:40:00|11773.1|11768.1|11770.5|11765.5|11775.6|11770.6|11769.1|11764.1|0
1730688300000|2024-11-04 02:45:00|11770.6|11765.6|11771.7|11766.7|11774.1|11769.1|11769.6|11764.6|0
1730688600000|2024-11-04 02:50:00|11771.8|11766.8|11768|11763|11772.6|11767.6|11767.7|11762.7|0
1730688900000|2024-11-04 02:55:00|11767.9|11762.9|11766.8|11761.8|11768.1|11763.1|11763.5|11758.5|0
1730689200000|2024-11-04 03:00:00|11766.9|11761.9|11767|11762|11769.3|11764.3|11763.9|11758.9|0
1730689500000|2024-11-04 03:05:00|11767.1|11762.1|11770.3|11765.3|11770.8|11765.8|11766.8|11761.8|0
1730689800000|2024-11-04 03:10:00|11770.2|11765.2|11770.5|11765.5|11772.7|11767.7|11769.3|11764.3|0
1730690100000|2024-11-04 03:15:00|11771.1|11766.1|11773.6|11768.6|11774.2|11769.2|11770.6|11765.6|0
1730690400000|2024-11-04 03:20:00|11773.4|11768.4|11773.1|11768.1|11775.1|11770.1|11770.4|11765.4|0
1730690700000|2024-11-04 03:25:00|11773.2|11768.2|11777.2|11772.2|11777.6|11772.6|11772|11767|0
1730691000000|2024-11-04 03:30:00|11777.4|11772.4|11773.4|11768.4|11779.1|11774.1|11770.9|11765.9|0
1730691300000|2024-11-04 03:35:00|11773.6|11768.6|11773.4|11768.4|11775.8|11770.8|11772.3|11767.3|0
1730691600000|2024-11-04 03:40:00|11773.5|11768.5|11769.7|11764.7|11773.7|11768.7|11768.1|11763.1|0
1730691900000|2024-11-04 03:45:00|11769.8|11764.8|11772.6|11767.6|11774.5|11769.5|11769.2|11764.2|0
1730692200000|2024-11-04 03:50:00|11772.8|11767.8|11770.3|11765.3|11773.7|11768.7|11770|11765|0
1730692500000|2024-11-04 03:55:00|11770.1|11765.1|11771.3|11766.3|11771.9|11766.9|11769|11764|0
1730692800000|2024-11-04 04:00:00|11770.7|11765.7|11772.7|11767.7|11773.4|11768.4|11769.6|11764.6|0
1730693100000|2024-11-04 04:05:00|11772.8|11767.8|11772.7|11767.7|11773.2|11768.2|11770.6|11765.6|0
1730693400000|2024-11-04 04:10:00|11772.8|11767.8|11773.9|11768.9|11774.4|11769.4|11771.5|11766.5|0
1730693700000|2024-11-04 04:15:00|11773.8|11768.8|11770.4|11765.4|11774.4|11769.4|11770.4|11765.4|0
1730694000000|2024-11-04 04:20:00|11770.5|11765.5|11774.6|11769.6|11774.6|11769.6|11769.6|11764.6|0
1730694300000|2024-11-04 04:25:00|11774.8|11769.8|11776.2|11771.2|11776.6|11771.6|11772.6|11767.6|0
1730694600000|2024-11-04 04:30:00|11776.4|11771.4|11772.8|11767.8|11777|11772|11772.5|11767.5|0
1730694900000|2024-11-04 04:35:00|11772.6|11767.6|11776.5|11771.5|11777|11772|11772.2|11767.2|0
1730695200000|2024-11-04 04:40:00|11776.6|11771.6|11781.4|11776.4|11781.4|11776.4|11775.9|11770.9|0
1730695500000|2024-11-04 04:45:00|11781.5|11776.5|11778.5|11773.5|11784.1|11779.1|11777.3|11772.3|0
1730695800000|2024-11-04 04:50:00|11778.6|11773.6|11777.9|11772.9|11780.3|11775.3|11777.2|11772.2|0
1730696100000|2024-11-04 04:55:00|11778.3|11773.3|11780|11775|11780.4|11775.4|11777.5|11772.5|0
1730696400000|2024-11-04 05:00:00|11779.9|11774.9|11776.7|11771.7|11780|11775|11774.2|11769.2|0
1730696700000|2024-11-04 05:05:00|11776.8|11771.8|11772.6|11767.6|11777.7|11772.7|11771|11766|0
1730697000000|2024-11-04 05:10:00|11772.7|11767.7|11774.2|11769.2|11775.3|11770.3|11772.6|11767.6|0
1730697300000|2024-11-04 05:15:00|11774.3|11769.3|11772.7|11767.7|11774.7|11769.7|11772|11767|0
1730697600000|2024-11-04 05:20:00|11772.6|11767.6|11773.6|11768.6|11776.6|11771.6|11772.5|11767.5|0
1730697900000|2024-11-04 05:25:00|11773.7|11768.7|11775.1|11770.1|11775.1|11770.1|11772.2|11767.2|0
1730698200000|2024-11-04 05:30:00|11775.6|11770.6|11773.6|11768.6|11775.6|11770.6|11772.8|11767.8|0
1730698500000|2024-11-04 05:35:00|11773.7|11768.7|11774.9|11769.9|11775.3|11770.3|11773|11768|0
1730698800000|2024-11-04 05:40:00|11774.8|11769.8|11773.9|11768.9|11775.4|11770.4|11773.2|11768.2|0
1730699100000|2024-11-04 05:45:00|11773.7|11768.7|11774.6|11769.6|11775|11770|11772.4|11767.4|0
1730699400000|2024-11-04 05:50:00|11774.7|11769.7|11773.7|11768.7|11775.1|11770.1|11773.4|11768.4|0
1730699700000|2024-11-04 05:55:00|11773.8|11768.8|11778|11773|11778.1|11773.1|11773.7|11768.7|0
1730700000000|2024-11-04 06:00:00|11777.9|11772.9|11781.8|11776.8|11782.8|11777.8|11776.3|11771.3|0
1730700300000|2024-11-04 06:05:00|11781.9|11776.9|11782.6|11777.6|11784.1|11779.1|11780.8|11775.8|0
1730700600000|2024-11-04 06:10:00|11782.7|11777.7|11784.7|11779.7|11786.2|11781.2|11782.4|11777.4|0
1730700900000|2024-11-04 06:15:00|11784.8|11779.8|11785.8|11780.8|11787.6|11782.6|11784.8|11779.8|0
1730701200000|2024-11-04 06:20:00|11785.9|11780.9|11785.9|11780.9|11786.9|11781.9|11784.2|11779.2|0
1730701500000|2024-11-04 06:25:00|11786|11781|11785.2|11780.2|11786.8|11781.8|11784.3|11779.3|0
1730701800000|2024-11-04 06:30:00|11785.1|11780.1|11784.1|11779.1|11787.7|11782.7|11782.9|11777.9|0
1730702100000|2024-11-04 06:35:00|11784|11779|11785.6|11780.6|11786.4|11781.4|11783.2|11778.2|0
1730702400000|2024-11-04 06:40:00|11785.5|11780.5|11787|11782|11787.9|11782.9|11784.7|11779.7|0
1730702700000|2024-11-04 06:45:00|11787.1|11782.1|11784.6|11779.6|11788.2|11783.2|11783.7|11778.7|0
1730703000000|2024-11-04 06:50:00|11784.7|11779.7|11783.8|11778.8|11786.4|11781.4|11782.3|11777.3|0
1730703300000|2024-11-04 06:55:00|11783.9|11778.9|11782.4|11777.4|11784.9|11779.9|11780.2|11775.2|0
1730703600000|2024-11-04 07:00:00|11781.8|11776.8|11777.9|11772.9|11786|11781|11776.9|11771.9|0
1730703900000|2024-11-04 07:05:00|11778|11773|11779.5|11774.5|11783.6|11778.6|11777.6|11772.6|0
1730704200000|2024-11-04 07:10:00|11779.8|11774.8|11775.4|11770.4|11780.2|11775.2|11774.7|11769.7|0
1730704500000|2024-11-04 07:15:00|11775.3|11770.3|11775.9|11770.9|11778.8|11773.8|11774.2|11769.2|0
1730704800000|2024-11-04 07:20:00|11776.1|11771.1|11773.5|11768.5|11776.8|11771.8|11771.4|11766.4|0
1730705100000|2024-11-04 07:25:00|11773.4|11768.4|11771.1|11766.1|11775.2|11770.2|11771|11766|0
1730705400000|2024-11-04 07:30:00|11771.2|11766.2|11760.4|11755.4|11771.4|11766.4|11757.5|11752.5|0
1730705700000|2024-11-04 07:35:00|11760.3|11755.3|11759|11754|11764.9|11759.9|11757.2|11752.2|0
1730706000000|2024-11-04 07:40:00|11758.9|11753.9|11760.6|11755.6|11762.4|11757.4|11758|11753|0
1730706300000|2024-11-04 07:45:00|11760.5|11755.5|11749.6|11744.6|11760.6|11755.6|11746.2|11741.2|0
1730706600000|2024-11-04 07:50:00|11750.4|11745.4|11749.4|11744.4|11751.9|11746.9|11746.8|11741.8|0
1730706900000|2024-11-04 07:55:00|11749.5|11744.5|11748.9|11743.9|11752.2|11747.2|11747.4|11742.4|0
1730707200000|2024-11-04 08:00:00|11751.3|11746.3|11752.5|11747.5|11755.8|11750.8|11747.6|11742.6|0
1730707500000|2024-11-04 08:05:00|11752.4|11747.4|11749.8|11744.8|11755.1|11750.1|11747.4|11742.4|0
1730707800000|2024-11-04 08:10:00|11749.9|11744.9|11755.4|11750.4|11755.6|11750.6|11741.8|11736.8|0
1730708100000|2024-11-04 08:15:00|11755|11750|11756.8|11751.8|11764.2|11759.2|11752.7|11747.7|0
1730708400000|2024-11-04 08:20:00|11757|11752|11754.6|11749.6|11761.2|11756.2|11753.9|11748.9|0
1730708700000|2024-11-04 08:25:00|11754.5|11749.5|11749.8|11744.8|11756.2|11751.2|11745.7|11740.7|0
1730709000000|2024-11-04 08:30:00|11750.6|11745.6|11740.9|11735.9|11753|11748|11735.9|11730.9|0
1730709300000|2024-11-04 08:35:00|11740.2|11735.2|11735.8|11730.8|11740.2|11735.2|11728.1|11723.1|0
1730709600000|2024-11-04 08:40:00|11735.6|11730.6|11730.5|11725.5|11735.6|11730.6|11728.4|11723.4|0
1730709900000|2024-11-04 08:45:00|11730.6|11725.6|11729.7|11724.7|11737.3|11732.3|11724.8|11719.8|0
1730710200000|2024-11-04 08:50:00|11730.5|11725.5|11736.8|11731.8|11743.4|11738.4|11730.3|11725.3|0
1730710500000|2024-11-04 08:55:00|11736.7|11731.7|11744|11739|11744.3|11739.3|11735.3|11730.3|0
1730710800000|2024-11-04 09:00:00|11743.9|11738.9|11742.6|11739.6|11765.3|11762.3|11739.7|11736.5|0
1730711100000|2024-11-04 09:05:00|11742.5|11739.5|11741.4|11738.4|11744.7|11741.7|11739.5|11736.5|0
1730711400000|2024-11-04 09:10:00|11741.5|11738.5|11743.3|11740.3|11745|11742|11741|11738|0
1730711700000|2024-11-04 09:15:00|11743.2|11740.2|11742.9|11739.9|11744.4|11741.4|11738.4|11735.4|0
1730712000000|2024-11-04 09:20:00|11743.1|11740.1|11746.3|11743.3|11752.9|11749.9|11742.3|11739.3|0
1730712300000|2024-11-04 09:25:00|11746.4|11743.4|11746.4|11743.4|11750.4|11747.4|11746.3|11743.3|0
1730712600000|2024-11-04 09:30:00|11746.5|11743.5|11731.5|11728.5|11746.5|11743.5|11729.7|11726.7|0
1730712900000|2024-11-04 09:35:00|11731.7|11728.7|11729.8|11726.8|11731.8|11728.8|11727|11724|0
1730713200000|2024-11-04 09:40:00|11730.1|11727.1|11734|11731|11734.2|11731.2|11729.8|11726.8|0
1730713500000|2024-11-04 09:45:00|11733.7|11730.7|11739.5|11736.5|11739.6|11736.6|11733.7|11730.7|0
1730713800000|2024-11-04 09:50:00|11739.7|11736.7|11738.2|11735.2|11742.2|11739.2|11737.4|11734.4|0
1730714100000|2024-11-04 09:55:00|11738.3|11735.3|11736.7|11733.7|11738.7|11735.7|11736.7|11733.7|0
1730714400000|2024-11-04 10:00:00|11737.4|11734.4|11762.8|11759.8|11763.5|11760.5|11737|11734|0
1730714700000|2024-11-04 10:05:00|11762.6|11759.6|11763.3|11760.3|11764.2|11761.2|11759.7|11756.7|0
1730715000000|2024-11-04 10:10:00|11763.5|11760.5|11766.1|11763.1|11766.1|11763.1|11762.6|11759.6|0
1730715300000|2024-11-04 10:15:00|11766.2|11763.2|11760.7|11757.7|11766.4|11763.4|11759.6|11756.6|0
1730715600000|2024-11-04 10:20:00|11761.3|11758.3|11763.3|11760.3|11763.7|11760.7|11760.8|11757.8|0
1730715900000|2024-11-04 10:25:00|11763.4|11760.4|11764.5|11761.5|11765|11762|11762.9|11759.9|0
1730716200000|2024-11-04 10:30:00|11764.9|11761.9|11769|11766|11769|11766|11764.4|11761.4|0
1730716500000|2024-11-04 10:35:00|11769.2|11766.2|11756.2|11753.2|11769.2|11766.2|11750.5|11747.5|0
1730716800000|2024-11-04 10:40:00|11755.4|11752.4|11752.1|11749.1|11763.4|11760.4|11751.7|11748.7|0
1730717100000|2024-11-04 10:45:00|11752.5|11749.5|11751.2|11748.2|11752.6|11749.6|11749.6|11746.6|0
1730717400000|2024-11-04 10:50:00|11751.5|11748.5|11751.6|11748.6|11751.9|11748.9|11746.7|11743.7|0
1730717700000|2024-11-04 10:55:00|11751.7|11748.7|11750|11747|11752.5|11749.5|11750|11747|0
1730718000000|2024-11-04 11:00:00|11750.1|11747.1|11747.5|11744.5|11750.9|11747.9|11747.5|11744.5|0
1730718300000|2024-11-04 11:05:00|11748.4|11745.4|11745.8|11742.8|11749.2|11746.2|11745.2|11742.2|0
1730718600000|2024-11-04 11:10:00|11745.4|11742.4|11748.1|11745.1|11748.1|11745.1|11743.7|11740.7|0
1730718900000|2024-11-04 11:15:00|11748|11745|11748.4|11745.4|11749.6|11746.6|11747.2|11744.2|0
1730719200000|2024-11-04 11:20:00|11748.3|11745.3|11746.5|11743.5|11748.6|11745.6|11746.4|11743.4|0
1730719500000|2024-11-04 11:25:00|11746.7|11743.7|11740.2|11737.2|11746.7|11743.7|11740.2|11737.2|0
1730719800000|2024-11-04 11:30:00|11740.3|11737.3|11743.1|11740.1|11743.5|11740.5|11740.3|11737.3|0
1730720100000|2024-11-04 11:35:00|11742.9|11739.9|11743.7|11740.7|11744.4|11741.4|11742.6|11739.6|0
1730720400000|2024-11-04 11:40:00|11743.6|11740.6|11746.1|11743.1|11746.1|11743.1|11743.4|11740.4|0
1730720700000|2024-11-04 11:45:00|11746|11743|11745.6|11742.6|11746.3|11743.3|11744.8|11741.8|0
1730721000000|2024-11-04 11:50:00|11745.7|11742.7|11742.4|11739.4|11745.7|11742.7|11742.3|11739.3|0
1730721300000|2024-11-04 11:55:00|11742.5|11739.5|11743.5|11740.5|11744|11741|11741.5|11738.5|0
1730721600000|2024-11-04 12:00:00|11761.2|11758.2|11750|11747|11761.2|11758.2|11750|11747|0
1730721900000|2024-11-04 12:05:00|11749.7|11746.7|11752.4|11749.4|11753.3|11750.3|11749.2|11746.2|0
1730722200000|2024-11-04 12:10:00|11752.5|11749.5|11745.9|11742.9|11752.5|11749.5|11745.9|11742.9|0
1730722500000|2024-11-04 12:15:00|11746.1|11743.1|11740.5|11737.5|11746.2|11743.2|11739.3|11736.3|0
1730722800000|2024-11-04 12:20:00|11740.4|11737.4|11738.7|11735.7|11743.4|11740.4|11738.1|11735.1|0
1730723100000|2024-11-04 12:25:00|11739|11736|11722.9|11719.9|11740|11737|11720.3|11717.3|0
1730723400000|2024-11-04 12:30:00|11723.1|11720.1|11720.1|11717.1|11729.6|11726.6|11718.3|11715.3|0
1730723700000|2024-11-04 12:35:00|11720.3|11717.3|11711.8|11708.8|11720.6|11717.6|11711.3|11708.3|0
1730724000000|2024-11-04 12:40:00|11712.2|11709.2|11709.2|11706.2|11712.2|11709.2|11705|11702|0
1730724300000|2024-11-04 12:45:00|11709.3|11706.3|11712.1|11709.1|11712.6|11709.6|11708.3|11705.3|0
1730724600000|2024-11-04 12:50:00|11712.2|11709.2|11717.1|11714.1|11721.1|11718.1|11712.2|11709.2|0
1730724900000|2024-11-04 12:55:00|11717.6|11714.6|11725.2|11722.2|11728.6|11725.6|11716.4|11713.4|0
1730725200000|2024-11-04 13:00:00|11725.4|11722.4|11728.7|11725.7|11730.4|11727.4|11725.2|11722.2|0
1730725500000|2024-11-04 13:05:00|11729|11726|11732.4|11729.4|11733.8|11730.8|11727.7|11724.7|0
1730725800000|2024-11-04 13:10:00|11732.5|11729.5|11719.5|11716.5|11733|11730|11719.5|11716.5|0
1730726100000|2024-11-04 13:15:00|11719.4|11716.4|11727.6|11724.6|11729.2|11726.2|11718.1|11715.1|0
1730726400000|2024-11-04 13:20:00|11728|11725|11726.3|11723.3|11731.6|11728.6|11723.6|11720.6|0
1730726700000|2024-11-04 13:25:00|11726.4|11723.4|11720.2|11717.2|11728.1|11725.1|11720.2|11717.2|0
1730727000000|2024-11-04 13:30:00|11720.5|11717.5|11724.4|11721.4|11724.7|11721.7|11719.8|11716.8|0
1730727300000|2024-11-04 13:35:00|11724.3|11721.3|11725.7|11722.7|11726|11723|11721.9|11718.9|0
1730727600000|2024-11-04 13:40:00|11725.5|11722.5|11719.3|11716.3|11727.7|11724.7|11718.2|11715.2|0
1730727900000|2024-11-04 13:45:00|11718.4|11715.4|11718.4|11715.4|11721.8|11718.8|11717|11714|0
1730728200000|2024-11-04 13:50:00|11719.2|11716.2|11715.1|11712.1|11719.3|11716.3|11712.4|11709.4|0
1730728500000|2024-11-04 13:55:00|11715.3|11712.3|11719.7|11716.7|11719.7|11716.7|11715.3|11712.3|0
1730728800000|2024-11-04 14:00:00|11719.9|11716.9|11713.1|11710.1|11719.9|11716.9|11712.7|11709.7|0
1730729100000|2024-11-04 14:05:00|11713|11710|11711.3|11708.3|11717.8|11714.8|11710.5|11707.5|0
1730729400000|2024-11-04 14:10:00|11711.2|11708.2|11706.6|11703.6|11711.7|11708.7|11705.3|11702.3|0
1730729700000|2024-11-04 14:15:00|11706.2|11703.2|11707.8|11704.8|11707.8|11704.8|11701.3|11698.3|0
1730730000000|2024-11-04 14:20:00|11707.6|11704.6|11698.8|11695.8|11708.3|11705.3|11697.5|11694.5|0
1730730300000|2024-11-04 14:25:00|11684.4|11681.4|11711.7|11708.7|11715.2|11712.2|11681|11678|0
1730730600000|2024-11-04 14:30:00|11711.4|11708.4|11666.4|11664.6|11734.3|11732.5|11663.8|11662|0
1730730900000|2024-11-04 14:35:00|11666.9|11665.1|11665.6|11663.8|11677|11675.2|11646.8|11645|0
1730731200000|2024-11-04 14:40:00|11665.3|11663.5|11710.9|11709.1|11714.9|11713.1|11664.2|11662.4|0
1730731500000|2024-11-04 14:45:00|11709.5|11707.7|11733|11731.2|11735.3|11733.5|11708.5|11706.7|0
1730731800000|2024-11-04 14:50:00|11733.4|11731.6|11715.5|11713.7|11738.6|11736.8|11711.7|11709.9|0
1730732100000|2024-11-04 14:55:00|11715.4|11713.6|11722.2|11720.4|11725.2|11723.4|11701.2|11699.4|0
1730732400000|2024-11-04 15:00:00|11721.8|11720|11726.9|11725.1|11734.2|11732.4|11714.1|11712.3|0
1730732700000|2024-11-04 15:05:00|11726.6|11724.8|11726.5|11724.7|11740.4|11738.6|11722.7|11720.9|0
1730733000000|2024-11-04 15:10:00|11726.6|11724.8|11720.6|11718.8|11730.2|11728.4|11714.9|11713.1|0
1730733300000|2024-11-04 15:15:00|11721.3|11719.5|11741.1|11739.3|11742.8|11741|11715.7|11713.9|0
1730733600000|2024-11-04 15:20:00|11741.3|11739.5|11770.3|11768.5|11772.9|11771.1|11736.9|11735.1|0
1730733900000|2024-11-04 15:25:00|11770.4|11768.6|11755.9|11754.1|11771.8|11770|11750|11748.2|0
1730734200000|2024-11-04 15:30:00|11755.7|11753.9|11759.6|11757.8|11763.8|11762|11747.2|11745.4|0
1730734500000|2024-11-04 15:35:00|11759.7|11757.9|11743.9|11742.1|11763.5|11761.7|11743.5|11741.7|0
1730734800000|2024-11-04 15:40:00|11744.7|11742.9|11756.7|11754.9|11759.2|11757.4|11742.7|11740.9|0
1730735100000|2024-11-04 15:45:00|11757.3|11755.5|11774.6|11772.8|11774.6|11772.8|11747.8|11746|0
1730735400000|2024-11-04 15:50:00|11774.9|11773.1|11767.7|11765.9|11775.4|11773.6|11766.3|11764.5|0
1730735700000|2024-11-04 15:55:00|11767.5|11765.7|11759.3|11757.5|11768.2|11766.4|11759|11757.2|0
1730736000000|2024-11-04 16:00:00|11759.7|11757.9|11766|11764.2|11774.6|11772.8|11758.7|11756.9|0
1730736300000|2024-11-04 16:05:00|11765.2|11763.4|11768.8|11767|11772.3|11770.5|11762.5|11760.7|0
1730736600000|2024-11-04 16:10:00|11768.7|11766.9|11784.5|11782.7|11791.5|11789.7|11768.7|11766.9|0
1730736900000|2024-11-04 16:15:00|11784.9|11783.1|11767.4|11765.6|11786.3|11784.5|11764.5|11762.7|0
1730737200000|2024-11-04 16:20:00|11767.5|11765.7|11752.4|11750.6|11770.5|11768.7|11751.2|11749.4|0
1730737500000|2024-11-04 16:25:00|11752|11750.2|11757.8|11756|11760.6|11758.8|11751.9|11750.1|0
1730737800000|2024-11-04 16:30:00|11757|11755.2|11740.3|11738.5|11759.5|11757.7|11739.5|11737.7|0
1730738100000|2024-11-04 16:35:00|11739.1|11737.3|11726.2|11724.4|11741.2|11739.4|11726.2|11724.4|0
1730738400000|2024-11-04 16:40:00|11726|11724.2|11717.6|11715.8|11726|11724.2|11708.3|11706.5|0
1730738700000|2024-11-04 16:45:00|11717.5|11715.7|11703.2|11701.4|11718.8|11717|11701.5|11699.7|0
1730739000000|2024-11-04 16:50:00|11702.7|11700.9|11694.4|11692.6|11704.2|11702.4|11694.1|11692.3|0
1730739300000|2024-11-04 16:55:00|11694.2|11692.4|11693.6|11691.8|11698.5|11696.7|11680|11678.2|0
1730739600000|2024-11-04 17:00:00|11693.8|11692|11686.7|11684.9|11703.3|11701.5|11685.7|11683.9|0
1730739900000|2024-11-04 17:05:00|11686.9|11685.1|11665.7|11663.9|11687|11685.2|11663.7|11661.9|0
1730740200000|2024-11-04 17:10:00|11665.2|11663.4|11679.4|11677.6|11685.9|11684.1|11664.6|11662.8|0
1730740500000|2024-11-04 17:15:00|11679.5|11677.7|11678.8|11677|11685.5|11683.7|11676.4|11674.6|0
1730740800000|2024-11-04 17:20:00|11678.9|11677.1|11701.8|11700|11702.7|11700.9|11678|11676.2|0
1730741100000|2024-11-04 17:25:00|11701.9|11700.1|11714|11712.2|11714|11712.2|11700.6|11698.8|0
1730741400000|2024-11-04 17:30:00|11714.3|11712.5|11713.6|11711.8|11717.3|11715.5|11704.7|11702.9|0
1730741700000|2024-11-04 17:35:00|11713.9|11712.1|11717.8|11716|11726.8|11725|11713.9|11712.1|0
1730742000000|2024-11-04 17:40:00|11717.9|11716.1|11720.2|11718.4|11721.2|11719.4|11713.6|11711.8|0
1730742300000|2024-11-04 17:45:00|11720.4|11718.6|11737.6|11735.8|11737.9|11736.1|11719.8|11718|0
1730742600000|2024-11-04 17:50:00|11737.5|11735.7|11732.9|11731.1|11741.2|11739.4|11730.2|11728.4|0
1730742900000|2024-11-04 17:55:00|11732.8|11731|11727.8|11726|11734.8|11733|11727.8|11726|0
1730743200000|2024-11-04 18:00:00|11727.9|11726.1|11727.5|11725.7|11739.4|11737.6|11724.4|11722.6|0
1730743500000|2024-11-04 18:05:00|11728.2|11726.4|11712.9|11711.1|11730.6|11728.8|11707.3|11705.5|0
1730743800000|2024-11-04 18:10:00|11713.3|11711.5|11734.9|11733.1|11740.6|11738.8|11713.3|11711.5|0
1730744100000|2024-11-04 18:15:00|11734.8|11733|11735.3|11733.5|11742.9|11741.1|11732.9|11731.1|0
1730744400000|2024-11-04 18:20:00|11734.8|11733|11749|11747.2|11753|11751.2|11733.7|11731.9|0
1730744700000|2024-11-04 18:25:00|11747.5|11745.7|11734.5|11732.7|11748|11746.2|11732.3|11730.5|0
1730745000000|2024-11-04 18:30:00|11734.3|11732.5|11734.2|11732.4|11737.9|11736.1|11730.3|11728.5|0
1730745300000|2024-11-04 18:35:00|11735.1|11733.3|11744.4|11742.6|11747.5|11745.7|11732.6|11730.8|0
1730745600000|2024-11-04 18:40:00|11744.5|11742.7|11745.5|11743.7|11745.7|11743.9|11741.3|11739.5|0
1730745900000|2024-11-04 18:45:00|11745.4|11743.6|11753.7|11751.9|11756.6|11754.8|11745.3|11743.5|0
1730746200000|2024-11-04 18:50:00|11753.6|11751.8|11753.5|11751.7|11758.7|11756.9|11752.8|11751|0
1730746500000|2024-11-04 18:55:00|11753.4|11751.6|11749.5|11747.7|11755.1|11753.3|11748.9|11747.1|0
1730746800000|2024-11-04 19:00:00|11750.5|11748.7|11757.2|11755.4|11757.8|11756|11750.5|11748.7|0
1730747100000|2024-11-04 19:05:00|11757.3|11755.5|11755.1|11753.3|11767.6|11765.8|11755.1|11753.3|0
1730747400000|2024-11-04 19:10:00|11755|11753.2|11761.2|11759.4|11761.2|11759.4|11752.4|11750.6|0
1730747700000|2024-11-04 19:15:00|11761.9|11760.1|11757|11755.2|11762.1|11760.3|11756.7|11754.9|0
1730748000000|2024-11-04 19:20:00|11756.5|11754.7|11752.6|11750.8|11759.4|11757.6|11752.3|11750.5|0
1730748300000|2024-11-04 19:25:00|11752.7|11750.9|11749.6|11747.8|11757.3|11755.5|11747.1|11745.3|0
1730748600000|2024-11-04 19:30:00|11747.8|11746|11758.5|11756.7|11760.9|11759.1|11744.7|11742.9|0
1730748900000|2024-11-04 19:35:00|11758.4|11756.6|11763.8|11762|11764.2|11762.4|11755.6|11753.8|0
1730749200000|2024-11-04 19:40:00|11763.7|11761.9|11756.6|11754.8|11765.1|11763.3|11755.5|11753.7|0
1730749500000|2024-11-04 19:45:00|11756.7|11754.9|11749.8|11748|11757.7|11755.9|11745.3|11743.5|0
1730749800000|2024-11-04 19:50:00|11749.7|11747.9|11750.1|11748.3|11756.6|11754.8|11749.4|11747.6|0
1730750100000|2024-11-04 19:55:00|11749.9|11748.1|11746.4|11744.6|11754.4|11752.6|11745.2|11743.4|0
1730750400000|2024-11-04 20:00:00|11746.5|11744.7|11740.6|11738.8|11749|11747.2|11740|11738.2|0
1730750700000|2024-11-04 20:05:00|11740.8|11739|11741.5|11739.7|11746.4|11744.6|11738.5|11736.7|0
1730751000000|2024-11-04 20:10:00|11741.3|11739.5|11732.6|11730.8|11742.8|11741|11732.6|11730.8|0
1730751300000|2024-11-04 20:15:00|11732.5|11730.7|11735.5|11733.7|11736.3|11734.5|11727.7|11725.9|0
1730751600000|2024-11-04 20:20:00|11735.7|11733.9|11737.6|11735.8|11740.1|11738.3|11730.6|11728.8|0
1730751900000|2024-11-04 20:25:00|11737.8|11736|11726.2|11724.4|11741.5|11739.7|11726.2|11724.4|0
1730752200000|2024-11-04 20:30:00|11724.3|11722.5|11709.7|11707.9|11726.9|11725.1|11709.7|11707.9|0
1730752500000|2024-11-04 20:35:00|11710|11708.2|11703|11701.2|11711.9|11710.1|11697.3|11695.5|0
1730752800000|2024-11-04 20:40:00|11703.5|11701.7|11715.4|11713.6|11720.7|11718.9|11703|11701.2|0
1730753100000|2024-11-04 20:45:00|11715.2|11713.4|11714.8|11713|11719.5|11717.7|11708.1|11706.3|0
1730753400000|2024-11-04 20:50:00|11715.4|11713.6|11704.2|11702.4|11715.4|11713.6|11700.8|11699|0
1730753700000|2024-11-04 20:55:00|11705|11703.2|11693|11691.2|11705|11703.2|11683.2|11681.4|0
1730754000000|2024-11-04 21:00:00|11693.6|11690.6|11698.7|11695.7|11701.4|11698.4|11688.5|11685.5|0
1730754300000|2024-11-04 21:05:00|11698.9|11695.9|11710.7|11707.7|11711.3|11708.3|11698.9|11695.9|0
1730754600000|2024-11-04 21:10:00|11710.8|11707.8|11710.8|11707.8|11711.6|11708.6|11708.7|11705.7|0
1730754900000|2024-11-04 21:15:00|11710.9|11707.9|11714.8|11711.8|11714.8|11711.8|11709.7|11706.7|0
1730755200000|2024-11-04 21:20:00|11714.7|11711.7|11711|11708|11715.1|11712.1|11710.1|11707.1|0
1730755500000|2024-11-04 21:25:00|11714.5|11711.5|11711|11708|11714.7|11711.7|11708.9|11705.9|0
1730755800000|2024-11-04 21:30:00|11710.6|11707.6|11708.6|11705.6|11711.6|11708.6|11707.2|11704.2|0
1730756100000|2024-11-04 21:35:00|11710.7|11707.7|11710.4|11707.4|11711.3|11708.3|11708.6|11705.6|0
1730756400000|2024-11-04 21:40:00|11710.3|11707.3|11707.9|11704.9|11710.4|11707.4|11705.9|11702.9|0
1730756700000|2024-11-04 21:45:00|11708|11705|11708.7|11705.7|11709.9|11706.9|11707.4|11704.4|0
1730757000000|2024-11-04 21:50:00|11708.9|11705.9|11708.3|11705.3|11709.9|11706.9|11707.4|11704.4|0
1730757300000|2024-11-04 21:55:00|11708.8|11705.8|11709.1|11706.1|11709.1|11706.1|11706.5|11703.5|0
1730757600000|2024-11-04 22:00:00|11708.8|11705.8|11709|11706|11709|11706|11708.1|11705.1|0
1730757900000|2024-11-04 22:05:00|11709.1|11706.1|11707.4|11704.4|11709.4|11706.4|11707.3|11704.3|0
1730758200000|2024-11-04 22:10:00|11707.5|11704.5|11707.8|11704.8|11708.6|11705.6|11707.5|11704.5|0
1730758500000|2024-11-04 22:15:00|11707.5|11704.5|11704.9|11701.9|11707.8|11704.8|11704.5|11701.5|0
1730758800000|2024-11-04 22:20:00|11704.8|11701.8|11702.6|11699.6|11704.9|11701.9|11702.6|11699.6|0
1730759100000|2024-11-04 22:25:00|11702.5|11699.5|11701.6|11698.6|11705|11702|11701.6|11698.6|0
1730759400000|2024-11-04 22:30:00|11701.4|11698.4|11702.1|11699.1|11702.5|11699.5|11701|11698|0
1730759700000|2024-11-04 22:35:00|11701.8|11698.8|11702.3|11699.3|11703.2|11700.2|11701.8|11698.8|0
1730760000000|2024-11-04 22:40:00|11702.2|11699.2|11702.3|11699.3|11704|11701|11701.9|11698.9|0
1730760300000|2024-11-04 22:45:00|11702.6|11699.6|11702.2|11699.2|11703.7|11700.7|11701.6|11698.6|0
1730760600000|2024-11-04 22:50:00|11702.5|11699.5|11702.2|11699.2|11703.1|11700.1|11702|11699|0
1730760900000|2024-11-04 22:55:00|11702.3|11699.3|11702.9|11699.9|11703|11700|11701.8|11698.8|0
1730761200000|2024-11-04 23:00:00|11703|11700|11708.2|11705.2|11710.7|11707.7|11703|11700|0
1730761500000|2024-11-04 23:05:00|11708.3|11705.3|11702.9|11699.9|11708.3|11705.3|11702.9|11699.9|0
1730761800000|2024-11-04 23:10:00|11703|11700|11703.2|11700.2|11705.9|11702.9|11701.6|11698.6|0
1730762100000|2024-11-04 23:15:00|11703.1|11700.1|11699.1|11696.1|11703.7|11700.7|11698.8|11695.8|0
1730762400000|2024-11-04 23:20:00|11699|11696|11700.7|11697.7|11703.3|11700.3|11699|11696|0
1730762700000|2024-11-04 23:25:00|11700.4|11697.4|11699.8|11696.8|11701.2|11698.2|11699.3|11696.3|0
1730763000000|2024-11-04 23:30:00|11699.7|11696.7|11698.8|11695.8|11700.1|11697.1|11698.4|11695.4|0
1730763300000|2024-11-04 23:35:00|11699|11696|11700.4|11697.4|11701|11698|11698.8|11695.8|0
1730763600000|2024-11-04 23:40:00|11700.5|11697.5|11701.1|11698.1|11701.1|11698.1|11700|11697|0
1730763900000|2024-11-04 23:45:00|11701|11698|11698.3|11695.3|11702.4|11699.4|11698.3|11695.3|0
1730764200000|2024-11-04 23:50:00|11698.2|11695.2|11697.2|11694.2|11699.3|11696.3|11697.2|11694.2|0
1730764500000|2024-11-04 23:55:00|11696.9|11693.9|11696.4|11693.4|11697.8|11694.8|11695.8|11692.8|0
1730764800000|2024-11-05 00:00:00|11697.3|11692.3|11692|11687|11698.4|11693.4|11691.2|11686.2|0
1730765100000|2024-11-05 00:05:00|11691.9|11686.9|11691.6|11686.6|11695.8|11690.8|11690.4|11685.4|0
1730765400000|2024-11-05 00:10:00|11691.5|11686.5|11692|11687|11693.9|11688.9|11690.1|11685.1|0
1730765700000|2024-11-05 00:15:00|11691.9|11686.9|11695.2|11690.2|11695.6|11690.6|11689.5|11684.5|0
1730766000000|2024-11-05 00:20:00|11695.3|11690.3|11693.9|11688.9|11697.1|11692.1|11692.4|11687.4|0
1730766300000|2024-11-05 00:25:00|11693.8|11688.8|11693.9|11688.9|11694.8|11689.8|11690.7|11685.7|0
1730766600000|2024-11-05 00:30:00|11693.8|11688.8|11695.3|11690.3|11697.3|11692.3|11693|11688|0
1730766900000|2024-11-05 00:35:00|11695.2|11690.2|11694.5|11689.5|11695.2|11690.2|11692.3|11687.3|0
1730767200000|2024-11-05 00:40:00|11694.4|11689.4|11692.6|11687.6|11694.4|11689.4|11690.1|11685.1|0
1730767500000|2024-11-05 00:45:00|11692|11687|11693.1|11688.1|11694.3|11689.3|11689.8|11684.8|0
1730767800000|2024-11-05 00:50:00|11693.2|11688.2|11693.5|11688.5|11697.9|11692.9|11692.4|11687.4|0
1730768100000|2024-11-05 00:55:00|11693.4|11688.4|11690.7|11685.7|11694.7|11689.7|11688.1|11683.1|0
1730768400000|2024-11-05 01:00:00|11682.9|11677.9|11676.6|11671.6|11683.5|11678.5|11670.7|11665.7|0
1730768700000|2024-11-05 01:05:00|11676.5|11671.5|11678.5|11673.5|11681.4|11676.4|11674.2|11669.2|0
1730769000000|2024-11-05 01:10:00|11678.3|11673.3|11680|11675|11680.5|11675.5|11677.1|11672.1|0
1730769300000|2024-11-05 01:15:00|11679.9|11674.9|11676.8|11671.8|11682.5|11677.5|11676.3|11671.3|0
1730769600000|2024-11-05 01:20:00|11676.9|11671.9|11672|11667|11678|11673|11671.9|11666.9|0
1730769900000|2024-11-05 01:25:00|11672.1|11667.1|11671.9|11666.9|11673.8|11668.8|11668.2|11663.2|0
1730770200000|2024-11-05 01:30:00|11671.8|11666.8|11666.3|11661.3|11672.4|11667.4|11666.2|11661.2|0
1730770500000|2024-11-05 01:35:00|11666.4|11661.4|11664.4|11659.4|11669.3|11664.3|11663.7|11658.7|0
1730770800000|2024-11-05 01:40:00|11664.1|11659.1|11674.5|11669.5|11674.8|11669.8|11664|11659|0
1730771100000|2024-11-05 01:45:00|11674.6|11669.6|11695.3|11690.3|11696.1|11691.1|11674.5|11669.5|0
1730771400000|2024-11-05 01:50:00|11695.4|11690.4|11699.7|11694.7|11702.1|11697.1|11695.4|11690.4|0
1730771700000|2024-11-05 01:55:00|11699.9|11694.9|11696.8|11691.8|11701.7|11696.7|11696.8|11691.8|0
1730772000000|2024-11-05 02:00:00|11696.3|11691.3|11694.3|11689.3|11696.5|11691.5|11690.9|11685.9|0
1730772300000|2024-11-05 02:05:00|11694.2|11689.2|11693.2|11688.2|11696.1|11691.1|11691.8|11686.8|0
1730772600000|2024-11-05 02:10:00|11693.3|11688.3|11689.3|11684.3|11695|11690|11685.5|11680.5|0
1730772900000|2024-11-05 02:15:00|11689.1|11684.1|11692.8|11687.8|11694|11689|11687.3|11682.3|0
1730773200000|2024-11-05 02:20:00|11692.7|11687.7|11695.2|11690.2|11696.9|11691.9|11691.8|11686.8|0
1730773500000|2024-11-05 02:25:00|11695.1|11690.1|11698.9|11693.9|11699|11694|11694.5|11689.5|0
1730773800000|2024-11-05 02:30:00|11698.8|11693.8|11700.6|11695.6|11703.8|11698.8|11698|11693|0
1730774100000|2024-11-05 02:35:00|11700.7|11695.7|11697.7|11692.7|11701.5|11696.5|11697.4|11692.4|0
1730774400000|2024-11-05 02:40:00|11697.8|11692.8|11697.5|11692.5|11699.8|11694.8|11696.3|11691.3|0
1730774700000|2024-11-05 02:45:00|11697.4|11692.4|11697.3|11692.3|11698.5|11693.5|11695.4|11690.4|0
1730775000000|2024-11-05 02:50:00|11697.2|11692.2|11694|11689|11698.4|11693.4|11694|11689|0
1730775300000|2024-11-05 02:55:00|11694.1|11689.1|11699|11694|11700.3|11695.3|11694.1|11689.1|0
1730775600000|2024-11-05 03:00:00|11698.9|11693.9|11697.4|11692.4|11699|11694|11695.3|11690.3|0
1730775900000|2024-11-05 03:05:00|11697.3|11692.3|11697.7|11692.7|11699.1|11694.1|11696.6|11691.6|0
1730776200000|2024-11-05 03:10:00|11697.6|11692.6|11698.2|11693.2|11698.3|11693.3|11695.7|11690.7|0
1730776500000|2024-11-05 03:15:00|11698.3|11693.3|11699|11694|11700.6|11695.6|11695.1|11690.1|0
1730776800000|2024-11-05 03:20:00|11698.9|11693.9|11700.7|11695.7|11703|11698|11698.9|11693.9|0
1730777100000|2024-11-05 03:25:00|11700.8|11695.8|11704.9|11699.9|11705.6|11700.6|11700.6|11695.6|0
1730777400000|2024-11-05 03:30:00|11705.4|11700.4|11699|11694|11706.1|11701.1|11698.6|11693.6|0
1730777700000|2024-11-05 03:35:00|11699.1|11694.1|11699.2|11694.2|11699.7|11694.7|11696.4|11691.4|0
1730778000000|2024-11-05 03:40:00|11699.4|11694.4|11697.5|11692.5|11700.7|11695.7|11697|11692|0
1730778300000|2024-11-05 03:45:00|11697.3|11692.3|11701.1|11696.1|11701.2|11696.2|11696.2|11691.2|0
1730778600000|2024-11-05 03:50:00|11701.3|11696.3|11697.3|11692.3|11703.6|11698.6|11697.3|11692.3|0
1730778900000|2024-11-05 03:55:00|11697.2|11692.2|11698.7|11693.7|11701.3|11696.3|11697.2|11692.2|0
1730779200000|2024-11-05 04:00:00|11698.6|11693.6|11696.8|11691.8|11700.3|11695.3|11695.8|11690.8|0
1730779500000|2024-11-05 04:05:00|11696.9|11691.9|11697.5|11692.5|11697.5|11692.5|11693.9|11688.9|0
1730779800000|2024-11-05 04:10:00|11697.6|11692.6|11696.5|11691.5|11697.6|11692.6|11695|11690|0
1730780100000|2024-11-05 04:15:00|11696.6|11691.6|11695.7|11690.7|11696.8|11691.8|11694.1|11689.1|0
1730780400000|2024-11-05 04:20:00|11695.8|11690.8|11695.4|11690.4|11696.8|11691.8|11694|11689|0
1730780700000|2024-11-05 04:25:00|11695.5|11690.5|11698.2|11693.2|11699.8|11694.8|11694.6|11689.6|0
1730781000000|2024-11-05 04:30:00|11698.3|11693.3|11693.4|11688.4|11698.5|11693.5|11692.5|11687.5|0
1730781300000|2024-11-05 04:35:00|11693.3|11688.3|11694.5|11689.5|11695.9|11690.9|11693.3|11688.3|0
1730781600000|2024-11-05 04:40:00|11694.6|11689.6|11688.7|11683.7|11694.6|11689.6|11687.4|11682.4|0
1730781900000|2024-11-05 04:45:00|11688.8|11683.8|11687.7|11682.7|11690.4|11685.4|11687|11682|0
1730782200000|2024-11-05 04:50:00|11687.5|11682.5|11689.3|11684.3|11689.8|11684.8|11687.5|11682.5|0
1730782500000|2024-11-05 04:55:00|11689.2|11684.2|11688.3|11683.3|11689.2|11684.2|11687.2|11682.2|0
1730782800000|2024-11-05 05:00:00|11688.5|11683.5|11690.8|11685.8|11691.8|11686.8|11688.3|11683.3|0
1730783100000|2024-11-05 05:05:00|11690.7|11685.7|11696|11691|11699.1|11694.1|11689.8|11684.8|0
1730783400000|2024-11-05 05:10:00|11695.8|11690.8|11694|11689|11696.8|11691.8|11691.9|11686.9|0
1730783700000|2024-11-05 05:15:00|11694.1|11689.1|11698.6|11693.6|11699.9|11694.9|11693.6|11688.6|0
1730784000000|2024-11-05 05:20:00|11698.5|11693.5|11698.1|11693.1|11699.5|11694.5|11696.3|11691.3|0
1730784300000|2024-11-05 05:25:00|11698.2|11693.2|11698.1|11693.1|11699.6|11694.6|11696.5|11691.5|0
1730784600000|2024-11-05 05:30:00|11698.7|11693.7|11699.8|11694.8|11701.4|11696.4|11698.1|11693.1|0
1730784900000|2024-11-05 05:35:00|11699.9|11694.9|11698.6|11693.6|11700.9|11695.9|11698.3|11693.3|0
1730785200000|2024-11-05 05:40:00|11698.5|11693.5|11700.8|11695.8|11702.2|11697.2|11698.5|11693.5|0
1730785500000|2024-11-05 05:45:00|11700.7|11695.7|11697.6|11692.6|11701.1|11696.1|11697.6|11692.6|0
1730785800000|2024-11-05 05:50:00|11697.5|11692.5|11698.4|11693.4|11699|11694|11696.6|11691.6|0
1730786100000|2024-11-05 05:55:00|11698.5|11693.5|11698.6|11693.6|11700|11695|11698.3|11693.3|0
1730786400000|2024-11-05 06:00:00|11698.7|11693.7|11698.5|11693.5|11699.3|11694.3|11696.6|11691.6|0
1730786700000|2024-11-05 06:05:00|11698.4|11693.4|11699.4|11694.4|11701.9|11696.9|11697.6|11692.6|0
1730787000000|2024-11-05 06:10:00|11699.3|11694.3|11698.9|11693.9|11701.9|11696.9|11698.8|11693.8|0
1730787300000|2024-11-05 06:15:00|11699|11694|11702.7|11697.7|11702.7|11697.7|11697.6|11692.6|0
1730787600000|2024-11-05 06:20:00|11702.5|11697.5|11701.9|11696.9|11703.7|11698.7|11701.5|11696.5|0
1730787900000|2024-11-05 06:25:00|11701.7|11696.7|11700.6|11695.6|11701.7|11696.7|11697.4|11692.4|0
1730788200000|2024-11-05 06:30:00|11700.5|11695.5|11706.2|11701.2|11707.6|11702.6|11700.4|11695.4|0
1730788500000|2024-11-05 06:35:00|11706.1|11701.1|11707.4|11702.4|11707.8|11702.8|11705.5|11700.5|0
1730788800000|2024-11-05 06:40:00|11707.5|11702.5|11710.7|11705.7|11711|11706|11706.5|11701.5|0
1730789100000|2024-11-05 06:45:00|11710.6|11705.6|11711.1|11706.1|11711.1|11706.1|11708.2|11703.2|0
1730789400000|2024-11-05 06:50:00|11711|11706|11706.6|11701.6|11711.1|11706.1|11706.5|11701.5|0
1730789700000|2024-11-05 06:55:00|11706.5|11701.5|11707.4|11702.4|11710|11705|11705.9|11700.9|0
1730790000000|2024-11-05 07:00:00|11707.7|11702.7|11705.3|11700.3|11708.1|11703.1|11704.6|11699.6|0
1730790300000|2024-11-05 07:05:00|11705.4|11700.4|11713.7|11708.7|11714.6|11709.6|11705.4|11700.4|0
1730790600000|2024-11-05 07:10:00|11713.8|11708.8|11719|11714|11719.6|11714.6|11713.4|11708.4|0
1730790900000|2024-11-05 07:15:00|11718.6|11713.6|11720.5|11715.5|11721.8|11716.8|11716.8|11711.8|0
1730791200000|2024-11-05 07:20:00|11720|11715|11714.5|11709.5|11721|11716|11714.3|11709.3|0
1730791500000|2024-11-05 07:25:00|11714.4|11709.4|11711.8|11706.8|11716.1|11711.1|11711.5|11706.5|0
1730791800000|2024-11-05 07:30:00|11711.5|11706.5|11710.7|11705.7|11712.3|11707.3|11707.6|11702.6|0
1730792100000|2024-11-05 07:35:00|11710.8|11705.8|11711.2|11706.2|11712.3|11707.3|11709.7|11704.7|0
1730792400000|2024-11-05 07:40:00|11711.1|11706.1|11709.6|11704.6|11712.1|11707.1|11707.5|11702.5|0
1730792700000|2024-11-05 07:45:00|11709.4|11704.4|11707.4|11702.4|11710.3|11705.3|11707|11702|0
1730793000000|2024-11-05 07:50:00|11707.5|11702.5|11711|11706|11712.1|11707.1|11705.8|11700.8|0
1730793300000|2024-11-05 07:55:00|11711.2|11706.2|11712.7|11707.7|11715.4|11710.4|11710.9|11705.9|0
1730793600000|2024-11-05 08:00:00|11713.4|11708.4|11707.8|11702.8|11714|11709|11705.3|11700.3|0
1730793900000|2024-11-05 08:05:00|11707.9|11702.9|11703.9|11698.9|11708|11703|11701|11696|0
1730794200000|2024-11-05 08:10:00|11703.8|11698.8|11701.1|11696.1|11704.8|11699.8|11698.6|11693.6|0
1730794500000|2024-11-05 08:15:00|11701.6|11696.6|11704.1|11699.1|11708.9|11703.9|11701.4|11696.4|0
1730794800000|2024-11-05 08:20:00|11704|11699|11704.8|11699.8|11707.3|11702.3|11701.9|11696.9|0
1730795100000|2024-11-05 08:25:00|11704.7|11699.7|11709.6|11704.6|11709.9|11704.9|11703.8|11698.8|0
1730795400000|2024-11-05 08:30:00|11709.4|11704.4|11718.6|11713.6|11719.5|11714.5|11706.5|11701.5|0
1730795700000|2024-11-05 08:35:00|11718.5|11713.5|11716.6|11711.6|11719.1|11714.1|11713.5|11708.5|0
1730796000000|2024-11-05 08:40:00|11716.7|11711.7|11716.5|11711.5|11719.7|11714.7|11713.4|11708.4|0
1730796300000|2024-11-05 08:45:00|11716.6|11711.6|11717.1|11712.1|11720|11715|11715.6|11710.6|0
1730796600000|2024-11-05 08:50:00|11717|11712|11721.4|11716.4|11721.5|11716.5|11713.7|11708.7|0
1730796900000|2024-11-05 08:55:00|11721.2|11716.2|11724.4|11719.4|11724.7|11719.7|11719.7|11714.7|0
1730797200000|2024-11-05 09:00:00|11723.6|11718.6|11711.3|11708.3|11723.8|11718.8|11706.3|11703.3|0
1730797500000|2024-11-05 09:05:00|11711.1|11708.1|11718.3|11715.3|11718.4|11715.4|11710.2|11707.2|0
1730797800000|2024-11-05 09:10:00|11718.9|11715.9|11724.2|11721.2|11724.6|11721.6|11718.8|11715.8|0
1730798100000|2024-11-05 09:15:00|11724.1|11721.1|11722.3|11719.3|11725.2|11722.2|11722.2|11719.2|0
1730798400000|2024-11-05 09:20:00|11722.2|11719.2|11744.6|11741.6|11744.9|11741.9|11720.9|11717.9|0
1730798700000|2024-11-05 09:25:00|11744.5|11741.5|11743.1|11740.1|11745|11742|11742.4|11739.4|0
1730799000000|2024-11-05 09:30:00|11743|11740|11736.9|11733.9|11743.2|11740.2|11736.7|11733.7|0
1730799300000|2024-11-05 09:35:00|11736.7|11733.7|11739.4|11736.4|11740.8|11737.8|11735.7|11732.7|0
1730799600000|2024-11-05 09:40:00|11739.5|11736.5|11738.8|11735.8|11739.9|11736.9|11738.4|11735.4|0
1730799900000|2024-11-05 09:45:00|11738.9|11735.9|11735|11732|11739|11736|11734.8|11731.8|0
1730800200000|2024-11-05 09:50:00|11735.1|11732.1|11735.5|11732.5|11736.3|11733.3|11733.5|11730.5|0
1730800500000|2024-11-05 09:55:00|11735.4|11732.4|11735.1|11732.1|11736.4|11733.4|11733.7|11730.7|0
1730800800000|2024-11-05 10:00:00|11734.9|11731.9|11730.2|11727.2|11734.9|11731.9|11730.2|11727.2|0
1730801100000|2024-11-05 10:05:00|11730|11727|11729.3|11726.3|11730.7|11727.7|11728.4|11725.4|0
1730801400000|2024-11-05 10:10:00|11729.4|11726.4|11727.6|11724.6|11729.4|11726.4|11726.7|11723.7|0
1730801700000|2024-11-05 10:15:00|11727.3|11724.3|11708.4|11705.4|11728.4|11725.4|11705.2|11702.2|0
1730802000000|2024-11-05 10:20:00|11708.3|11705.3|11708.5|11705.5|11712.6|11709.6|11705.9|11702.9|0
1730802300000|2024-11-05 10:25:00|11708.2|11705.2|11706.3|11703.3|11712.5|11709.5|11705.8|11702.8|0
1730802600000|2024-11-05 10:30:00|11706.2|11703.2|11705.7|11702.7|11706.8|11703.8|11696|11693|0
1730802900000|2024-11-05 10:35:00|11701.1|11698.1|11699.5|11696.5|11706.3|11703.3|11696.9|11693.9|0
1730803200000|2024-11-05 10:40:00|11699.7|11696.7|11704.5|11701.5|11704.8|11701.8|11697.6|11694.6|0
1730803500000|2024-11-05 10:45:00|11704.6|11701.6|11703.4|11700.4|11706.5|11703.5|11703.2|11700.2|0
1730803800000|2024-11-05 10:50:00|11703.5|11700.5|11703.6|11700.6|11703.9|11700.9|11702.5|11699.5|0
1730804100000|2024-11-05 10:55:00|11703.4|11700.4|11707.2|11704.2|11708.1|11705.1|11703.3|11700.3|0
1730804400000|2024-11-05 11:00:00|11707|11704|11707.1|11704.1|11709.9|11706.9|11706.2|11703.2|0
1730804700000|2024-11-05 11:05:00|11707.2|11704.2|11707|11704|11708|11705|11706.6|11703.6|0
1730805000000|2024-11-05 11:10:00|11706.7|11703.7|11707.9|11704.9|11708.5|11705.5|11706.2|11703.2|0
1730805300000|2024-11-05 11:15:00|11708|11705|11706.6|11703.6|11708.2|11705.2|11705.7|11702.7|0
1730805600000|2024-11-05 11:20:00|11706.8|11703.8|11711.5|11708.5|11711.7|11708.7|11706|11703|0
1730805900000|2024-11-05 11:25:00|11711.6|11708.6|11712|11709|11712.4|11709.4|11707.5|11704.5|0
1730806200000|2024-11-05 11:30:00|11712.1|11709.1|11714.3|11711.3|11717.3|11714.3|11709.3|11706.3|0
1730806500000|2024-11-05 11:35:00|11714.8|11711.8|11716.1|11713.1|11716.3|11713.3|11714|11711|0
1730806800000|2024-11-05 11:40:00|11716.2|11713.2|11717.7|11714.7|11717.7|11714.7|11715.4|11712.4|0
1730807100000|2024-11-05 11:45:00|11717.6|11714.6|11719.7|11716.7|11721.2|11718.2|11717.6|11714.6|0
1730807400000|2024-11-05 11:50:00|11719.4|11716.4|11722.6|11719.6|11722.6|11719.6|11717.1|11714.1|0
1730807700000|2024-11-05 11:55:00|11722.2|11719.2|11721.6|11718.6|11722.3|11719.3|11716.5|11713.5|0
1730808000000|2024-11-05 12:00:00|11737|11734|11733|11730|11737|11734|11728.2|11725.2|0
1730808300000|2024-11-05 12:05:00|11734.4|11731.4|11727.1|11724.1|11734.4|11731.4|11727|11724|0
1730808600000|2024-11-05 12:10:00|11727|11724|11732.6|11729.6|11732.9|11729.9|11726.9|11723.9|0
1730808900000|2024-11-05 12:15:00|11733.8|11730.8|11737.4|11734.4|11739.2|11736.2|11732.4|11729.4|0
1730809200000|2024-11-05 12:20:00|11736.6|11733.6|11723.2|11720.2|11737.1|11734.1|11721.1|11718.1|0
1730809500000|2024-11-05 12:25:00|11722.3|11719.3|11715.7|11712.7|11723.3|11720.3|11715.7|11712.7|0
1730809800000|2024-11-05 12:30:00|11715.9|11712.9|11718.3|11715.3|11718.7|11715.7|11715.7|11712.7|0
1730810100000|2024-11-05 12:35:00|11717.9|11714.9|11714.4|11711.4|11717.9|11714.9|11714.4|11711.4|0
1730810400000|2024-11-05 12:40:00|11714.5|11711.5|11716.7|11713.7|11717.6|11714.6|11714.5|11711.5|0
1730810700000|2024-11-05 12:45:00|11716.8|11713.8|11717.3|11714.3|11717.5|11714.5|11715.6|11712.6|0
1730811000000|2024-11-05 12:50:00|11717.4|11714.4|11719.5|11716.5|11720.5|11717.5|11717.3|11714.3|0
1730811300000|2024-11-05 12:55:00|11719.1|11716.1|11724.8|11721.8|11724.8|11721.8|11718.4|11715.4|0
1730811600000|2024-11-05 13:00:00|11725.3|11722.3|11729.4|11726.4|11729.4|11726.4|11725.2|11722.2|0
1730811900000|2024-11-05 13:05:00|11729.5|11726.5|11728.2|11725.2|11730.8|11727.8|11728.2|11725.2|0
1730812200000|2024-11-05 13:10:00|11728|11725|11724|11721|11728.5|11725.5|11722.1|11719.1|0
1730812500000|2024-11-05 13:15:00|11724.5|11721.5|11726|11723|11726.7|11723.7|11724.4|11721.4|0
1730812800000|2024-11-05 13:20:00|11725.9|11722.9|11728.7|11725.7|11728.8|11725.8|11725.9|11722.9|0
1730813100000|2024-11-05 13:25:00|11728.6|11725.6|11728.6|11725.6|11729.2|11726.2|11727.8|11724.8|0
1730813400000|2024-11-05 13:30:00|11728.5|11725.5|11732.4|11729.4|11734.4|11731.4|11728.2|11725.2|0
1730813700000|2024-11-05 13:35:00|11732.3|11729.3|11729.6|11726.6|11733.7|11730.7|11728.5|11725.5|0
1730814000000|2024-11-05 13:40:00|11729.3|11726.3|11728.3|11725.3|11730.2|11727.2|11728.1|11725.1|0
1730814300000|2024-11-05 13:45:00|11728.1|11725.1|11731.1|11728.1|11731.1|11728.1|11725|11722|0
1730814600000|2024-11-05 13:50:00|11731.3|11728.3|11731|11728|11733.3|11730.3|11730.8|11727.8|0
1730814900000|2024-11-05 13:55:00|11731.1|11728.1|11723.7|11720.7|11731.1|11728.1|11723.6|11720.6|0
1730815200000|2024-11-05 14:00:00|11724.1|11721.1|11722.9|11719.9|11724.1|11721.1|11716.1|11713.1|0
1730815500000|2024-11-05 14:05:00|11723.2|11720.2|11723|11720|11724.4|11721.4|11720.3|11717.3|0
1730815800000|2024-11-05 14:10:00|11722.8|11719.8|11728.4|11725.4|11729.2|11726.2|11722|11719|0
1730816100000|2024-11-05 14:15:00|11728.5|11725.5|11731.3|11728.3|11731.9|11728.9|11727.8|11724.8|0
1730816400000|2024-11-05 14:20:00|11731.4|11728.4|11733.9|11730.9|11733.9|11730.9|11728|11725|0
1730816700000|2024-11-05 14:25:00|11728.1|11725.1|11743.2|11740.2|11744|11741|11728.1|11725.1|0
1730817000000|2024-11-05 14:30:00|11744|11741|11806.2|11804.4|11810.8|11809|11744|11741|0
1730817300000|2024-11-05 14:35:00|11807|11805.2|11819.4|11817.6|11830.5|11828.7|11798.8|11797|0
1730817600000|2024-11-05 14:40:00|11820.5|11818.7|11790.1|11788.3|11825.3|11823.5|11781.2|11779.4|0
1730817900000|2024-11-05 14:45:00|11790|11788.2|11816.2|11814.4|11817|11815.2|11788.8|11787|0
1730818200000|2024-11-05 14:50:00|11816|11814.2|11825.9|11824.1|11826.6|11824.8|11813.6|11811.8|0
1730818500000|2024-11-05 14:55:00|11825.8|11824|11837.4|11835.6|11845.8|11844|11823|11821.2|0
1730818800000|2024-11-05 15:00:00|11838.2|11836.4|11836.5|11834.7|11852.9|11851.1|11830|11828.2|0
1730819100000|2024-11-05 15:05:00|11836.9|11835.1|11835.1|11833.3|11849.5|11847.7|11831.3|11829.5|0
1730819400000|2024-11-05 15:10:00|11835.4|11833.6|11820.1|11818.3|11835.7|11833.9|11819.4|11817.6|0
1730819700000|2024-11-05 15:15:00|11820.8|11819|11824.9|11823.1|11835.2|11833.4|11817.8|11816|0
1730820000000|2024-11-05 15:20:00|11825.6|11823.8|11839.9|11838.1|11842.8|11841|11824.3|11822.5|0
1730820300000|2024-11-05 15:25:00|11840.8|11839|11811.9|11810.1|11843.1|11841.3|11808.7|11806.9|0
1730820600000|2024-11-05 15:30:00|11812.7|11810.9|11818|11816.2|11822.5|11820.7|11809|11807.2|0
1730820900000|2024-11-05 15:35:00|11817.9|11816.1|11824.4|11822.6|11828.7|11826.9|11814.2|11812.4|0
1730821200000|2024-11-05 15:40:00|11825|11823.2|11826.2|11824.4|11826.9|11825.1|11817.8|11816|0
1730821500000|2024-11-05 15:45:00|11826.7|11824.9|11836|11834.2|11836|11834.2|11819.9|11818.1|0
1730821800000|2024-11-05 15:50:00|11836.3|11834.5|11814.1|11812.3|11836.4|11834.6|11808.6|11806.8|0
1730822100000|2024-11-05 15:55:00|11814.2|11812.4|11808.7|11806.9|11814.2|11812.4|11800.5|11798.7|0
1730822400000|2024-11-05 16:00:00|11807.8|11806|11813.9|11812.1|11816.3|11814.5|11794.4|11792.6|0
1730822700000|2024-11-05 16:05:00|11812.1|11810.3|11839.1|11837.3|11839.6|11837.8|11809|11807.2|0
1730823000000|2024-11-05 16:10:00|11839.2|11837.4|11836.4|11834.6|11839.2|11837.4|11825|11823.2|0
1730823300000|2024-11-05 16:15:00|11836.6|11834.8|11838.7|11836.9|11840|11838.2|11833.1|11831.3|0
1730823600000|2024-11-05 16:20:00|11839.3|11837.5|11853.3|11851.5|11853.6|11851.8|11837.8|11836|0
1730823900000|2024-11-05 16:25:00|11853.5|11851.7|11841.5|11839.7|11854.7|11852.9|11841.2|11839.4|0
1730824200000|2024-11-05 16:30:00|11842.2|11840.4|11863.3|11861.5|11865.1|11863.3|11842.2|11840.4|0
1730824500000|2024-11-05 16:35:00|11862.1|11860.3|11857.4|11855.6|11862.7|11860.9|11855.3|11853.5|0
1730824800000|2024-11-05 16:40:00|11857.7|11855.9|11843.6|11841.8|11858.2|11856.4|11841.9|11840.1|0
1730825100000|2024-11-05 16:45:00|11844|11842.2|11855.8|11854|11859.8|11858|11841.7|11839.9|0
1730825400000|2024-11-05 16:50:00|11855.5|11853.7|11868.3|11866.5|11868.3|11866.5|11847.8|11846|0
1730825700000|2024-11-05 16:55:00|11868.4|11866.6|11868.9|11867.1|11871.5|11869.7|11867.1|11865.3|0
1730826000000|2024-11-05 17:00:00|11869.1|11867.3|11871.3|11869.5|11871.3|11869.5|11862.1|11860.3|0
1730826300000|2024-11-05 17:05:00|11871.4|11869.6|11873.8|11872|11874.9|11873.1|11869.1|11867.3|0
1730826600000|2024-11-05 17:10:00|11874.2|11872.4|11888.3|11886.5|11889.4|11887.6|11870|11868.2|0
1730826900000|2024-11-05 17:15:00|11888.4|11886.6|11891|11889.2|11891.8|11890|11885.4|11883.6|0
1730827200000|2024-11-05 17:20:00|11891.3|11889.5|11888.4|11886.6|11891.3|11889.5|11885.7|11883.9|0
1730827500000|2024-11-05 17:25:00|11888.3|11886.5|11876.6|11874.8|11888.3|11886.5|11875.8|11874|0
1730827800000|2024-11-05 17:30:00|11877.1|11875.3|11883.3|11881.5|11893.1|11891.3|11877.1|11875.3|0
1730828100000|2024-11-05 17:35:00|11883.2|11881.4|11880.1|11878.3|11890.3|11888.5|11878.5|11876.7|0
1730828400000|2024-11-05 17:40:00|11880.4|11878.6|11887.6|11885.8|11888.8|11887|11877.9|11876.1|0
1730828700000|2024-11-05 17:45:00|11887.9|11886.1|11895.6|11893.8|11895.6|11893.8|11887.3|11885.5|0
1730829000000|2024-11-05 17:50:00|11895.8|11894|11893.7|11891.9|11895.9|11894.1|11890.2|11888.4|0
1730829300000|2024-11-05 17:55:00|11893.6|11891.8|11883.2|11881.4|11894.8|11893|11877.9|11876.1|0
1730829600000|2024-11-05 18:00:00|11883.3|11881.5|11890.8|11889|11893.4|11891.6|11880.2|11878.4|0
1730829900000|2024-11-05 18:05:00|11891|11889.2|11893.1|11891.3|11895.1|11893.3|11889|11887.2|0
1730830200000|2024-11-05 18:10:00|11893.2|11891.4|11875.8|11874|11893.3|11891.5|11874.2|11872.4|0
1730830500000|2024-11-05 18:15:00|11876.5|11874.7|11882.2|11880.4|11891.1|11889.3|11875.1|11873.3|0
1730830800000|2024-11-05 18:20:00|11881.9|11880.1|11879.2|11877.4|11884.9|11883.1|11876.2|11874.4|0
1730831100000|2024-11-05 18:25:00|11879.1|11877.3|11870.7|11868.9|11882.2|11880.4|11868.2|11866.4|0
1730831400000|2024-11-05 18:30:00|11870.6|11868.8|11869|11867.2|11880.7|11878.9|11868.9|11867.1|0
1730831700000|2024-11-05 18:35:00|11869.1|11867.3|11859.7|11857.9|11869.1|11867.3|11850.8|11849|0
1730832000000|2024-11-05 18:40:00|11859.9|11858.1|11865.4|11863.6|11871.9|11870.1|11857.8|11856|0
1730832300000|2024-11-05 18:45:00|11865.8|11864|11859.7|11857.9|11869.3|11867.5|11858.1|11856.3|0
1730832600000|2024-11-05 18:50:00|11859.8|11858|11860.5|11858.7|11863.4|11861.6|11855.1|11853.3|0
1730832900000|2024-11-05 18:55:00|11860.8|11859|11859.3|11857.5|11861.3|11859.5|11856.6|11854.8|0
1730833200000|2024-11-05 19:00:00|11859.1|11857.3|11865.7|11863.9|11869.5|11867.7|11858.4|11856.6|0
1730833500000|2024-11-05 19:05:00|11865.6|11863.8|11873.1|11871.3|11874.7|11872.9|11863.2|11861.4|0
1730833800000|2024-11-05 19:10:00|11873.5|11871.7|11869.8|11868|11876.8|11875|11867.7|11865.9|0
1730834100000|2024-11-05 19:15:00|11869.3|11867.5|11866.5|11864.7|11869.5|11867.7|11864.2|11862.4|0
1730834400000|2024-11-05 19:20:00|11866.3|11864.5|11858.7|11856.9|11866.3|11864.5|11855.2|11853.4|0
1730834700000|2024-11-05 19:25:00|11859.5|11857.7|11868.4|11866.6|11876.3|11874.5|11857.1|11855.3|0
1730835000000|2024-11-05 19:30:00|11869.1|11867.3|11870.7|11868.9|11874.2|11872.4|11866|11864.2|0
1730835300000|2024-11-05 19:35:00|11870.6|11868.8|11874.7|11872.9|11875.7|11873.9|11868.4|11866.6|0
1730835600000|2024-11-05 19:40:00|11874.6|11872.8|11878.2|11876.4|11879|11877.2|11874|11872.2|0
1730835900000|2024-11-05 19:45:00|11878.3|11876.5|11875.7|11873.9|11879.6|11877.8|11874.7|11872.9|0
1730836200000|2024-11-05 19:50:00|11875.8|11874|11860.6|11858.8|11875.8|11874|11860.4|11858.6|0
1730836500000|2024-11-05 19:55:00|11860.7|11858.9|11862.2|11860.4|11867.1|11865.3|11852.2|11850.4|0
1730836800000|2024-11-05 20:00:00|11860.3|11858.5|11863.6|11861.8|11868.6|11866.8|11855|11853.2|0
1730837100000|2024-11-05 20:05:00|11864.3|11862.5|11882.3|11880.5|11882.9|11881.1|11864.3|11862.5|0
1730837400000|2024-11-05 20:10:00|11882.9|11881.1|11886.3|11884.5|11887.6|11885.8|11882.9|11881.1|0
1730837700000|2024-11-05 20:15:00|11886.4|11884.6|11889.5|11887.7|11889.9|11888.1|11881.2|11879.4|0
1730838000000|2024-11-05 20:20:00|11889.2|11887.4|11884.5|11882.7|11889.3|11887.5|11882.2|11880.4|0
1730838300000|2024-11-05 20:25:00|11884.7|11882.9|11893.6|11891.8|11893.8|11892|11881.7|11879.9|0
1730838600000|2024-11-05 20:30:00|11892.6|11890.8|11902.8|11901|11905.2|11903.4|11890.9|11889.1|0
1730838900000|2024-11-05 20:35:00|11902.7|11900.9|11901.7|11899.9|11906.4|11904.6|11899.9|11898.1|0
1730839200000|2024-11-05 20:40:00|11898.3|11896.5|11884|11882.2|11898.3|11896.5|11881.3|11879.5|0
1730839500000|2024-11-05 20:45:00|11883.2|11881.4|11892.7|11890.9|11894.7|11892.9|11879.7|11877.9|0
1730839800000|2024-11-05 20:50:00|11892.5|11890.7|11886.5|11884.7|11895.5|11893.7|11884|11882.2|0
1730840100000|2024-11-05 20:55:00|11886.7|11884.9|11897.6|11895.8|11898.7|11896.9|11883.3|11881.5|0
1730840400000|2024-11-05 21:00:00|11898.3|11895.3|11905.6|11902.6|11905.7|11902.7|11876.8|11873.8|0
1730840700000|2024-11-05 21:05:00|11905.2|11902.2|11914.1|11911.1|11919.2|11916.2|11904.4|11901.4|0
1730841000000|2024-11-05 21:10:00|11914|11911|11914.7|11911.7|11919|11916|11912.5|11909.5|0
1730841300000|2024-11-05 21:15:00|11914.2|11911.2|11906.8|11903.8|11914.3|11911.3|11906.4|11903.4|0
1730841600000|2024-11-05 21:20:00|11907.3|11904.3|11910.1|11907.1|11911.8|11908.8|11905.6|11902.6|0
1730841900000|2024-11-05 21:25:00|11910.8|11907.8|11909.8|11906.8|11911.6|11908.6|11908.8|11905.8|0
1730842200000|2024-11-05 21:30:00|11909.7|11906.7|11907.6|11904.6|11909.7|11906.7|11906.3|11903.3|0
1730842500000|2024-11-05 21:35:00|11908|11905|11905.2|11902.2|11908.3|11905.3|11904.9|11901.9|0
1730842800000|2024-11-05 21:40:00|11905|11902|11903|11900|11905.4|11902.4|11902.4|11899.4|0
1730843100000|2024-11-05 21:45:00|11902.8|11899.8|11899.8|11896.8|11902.8|11899.8|11899.1|11896.1|0
1730843400000|2024-11-05 21:50:00|11899.7|11896.7|11899.8|11896.8|11901.1|11898.1|11899|11896|0
1730843700000|2024-11-05 21:55:00|11899.9|11896.9|11907.1|11904.1|11907.1|11904.1|11899.6|11896.6|0
1730844000000|2024-11-05 22:00:00|11906.9|11903.9|11905.8|11902.8|11908.4|11905.4|11905.5|11902.5|0
1730844300000|2024-11-05 22:05:00|11905.7|11902.7|11905.3|11902.3|11906.1|11903.1|11904.1|11901.1|0
1730844600000|2024-11-05 22:10:00|11905.7|11902.7|11904.5|11901.5|11905.7|11902.7|11904.5|11901.5|0
1730844900000|2024-11-05 22:15:00|11904.8|11901.8|11903.5|11900.5|11905.4|11902.4|11903.3|11900.3|0
1730845200000|2024-11-05 22:20:00|11903.4|11900.4|11902|11899|11903.4|11900.4|11901.4|11898.4|0
1730845500000|2024-11-05 22:25:00|11902.2|11899.2|11902.9|11899.9|11903|11900|11901.9|11898.9|0
1730845800000|2024-11-05 22:30:00|11903.4|11900.4|11903.1|11900.1|11903.8|11900.8|11902.2|11899.2|0
1730846100000|2024-11-05 22:35:00|11902.9|11899.9|11912.2|11909.2|11912.7|11909.7|11902.9|11899.9|0
1730846400000|2024-11-05 22:40:00|11911.9|11908.9|11910.5|11907.5|11912.6|11909.6|11910.5|11907.5|0
1730846700000|2024-11-05 22:45:00|11910.2|11907.2|11909.7|11906.7|11911.1|11908.1|11909.4|11906.4|0
1730847000000|2024-11-05 22:50:00|11909.6|11906.6|11908.6|11905.6|11910.7|11907.7|11908.4|11905.4|0
1730847300000|2024-11-05 22:55:00|11908.9|11905.9|11912|11909|11912|11909|11908.9|11905.9|0
1730847600000|2024-11-05 23:00:00|11911.9|11908.9|11909.4|11906.4|11912|11909|11908.7|11905.7|0
1730847900000|2024-11-05 23:05:00|11909.3|11906.3|11908.9|11905.9|11909.7|11906.7|11905.4|11902.4|0
1730848200000|2024-11-05 23:10:00|11909|11906|11909.3|11906.3|11910.1|11907.1|11909|11906|0
1730848500000|2024-11-05 23:15:00|11909.4|11906.4|11908.4|11905.4|11909.4|11906.4|11907.5|11904.5|0
1730848800000|2024-11-05 23:20:00|11908.3|11905.3|11905.1|11902.1|11908.4|11905.4|11904.8|11901.8|0
1730849100000|2024-11-05 23:25:00|11905.3|11902.3|11907.9|11904.9|11908|11905|11905.3|11902.3|0
1730849400000|2024-11-05 23:30:00|11907.8|11904.8|11908.7|11905.7|11909.3|11906.3|11906.7|11903.7|0
1730849700000|2024-11-05 23:35:00|11908.8|11905.8|11907.7|11904.7|11908.8|11905.8|11907.5|11904.5|0
1730850000000|2024-11-05 23:40:00|11907.6|11904.6|11906.3|11903.3|11908.3|11905.3|11906.2|11903.2|0
1730850300000|2024-11-05 23:45:00|11906.2|11903.2|11906.4|11903.4|11906.8|11903.8|11906|11903|0
1730850600000|2024-11-05 23:50:00|11906.5|11903.5|11907|11904|11907.7|11904.7|11906.5|11903.5|0
1730850900000|2024-11-05 23:55:00|11907.1|11904.1|11908|11905|11909.1|11906.1|11906.2|11903.2|0
1730851200000|2024-11-06 00:00:00|11907.3|11902.3|11909.2|11904.2|11913.4|11908.4|11906.6|11901.6|0
1730851500000|2024-11-06 00:05:00|11909.3|11904.3|11907.4|11902.4|11916|11911|11906|11901|0
1730851800000|2024-11-06 00:10:00|11907.5|11902.5|11901.5|11896.5|11908.2|11903.2|11896.6|11891.6|0
1730852100000|2024-11-06 00:15:00|11901.4|11896.4|11908.3|11903.3|11915.2|11910.2|11899|11894|0
1730852400000|2024-11-06 00:20:00|11908.2|11903.2|11915|11910|11919.9|11914.9|11906.4|11901.4|0
1730852700000|2024-11-06 00:25:00|11915.5|11910.5|11924.2|11919.2|11928.4|11923.4|11913.3|11908.3|0
1730853000000|2024-11-06 00:30:00|11924.3|11919.3|11941.8|11936.8|11944|11939|11924.3|11919.3|0
1730853300000|2024-11-06 00:35:00|11941.7|11936.7|11929.6|11924.6|11948.8|11943.8|11929.3|11924.3|0
1730853600000|2024-11-06 00:40:00|11929.8|11924.8|11939.5|11934.5|11939.5|11934.5|11922.8|11917.8|0
1730853900000|2024-11-06 00:45:00|11939|11934|11932|11927|11939.5|11934.5|11928.5|11923.5|0
1730854200000|2024-11-06 00:50:00|11931.9|11926.9|11939.8|11934.8|11939.8|11934.8|11928.1|11923.1|0
1730854500000|2024-11-06 00:55:00|11939.5|11934.5|11934.7|11929.7|11939.9|11934.9|11929.6|11924.6|0
1730854800000|2024-11-06 01:00:00|11916.2|11911.2|11919.3|11914.3|11929.4|11924.4|11911.6|11906.6|0
1730855100000|2024-11-06 01:05:00|11919.2|11914.2|11932.8|11927.8|11937.4|11932.4|11919|11914|0
1730855400000|2024-11-06 01:10:00|11932.4|11927.4|11928.1|11923.1|11933.4|11928.4|11921.8|11916.8|0
1730855700000|2024-11-06 01:15:00|11928|11923|11929.1|11924.1|11930.7|11925.7|11922.9|11917.9|0
1730856000000|2024-11-06 01:20:00|11928.9|11923.9|11926.7|11921.7|11929.7|11924.7|11924.4|11919.4|0
1730856300000|2024-11-06 01:25:00|11926.8|11921.8|11921.6|11916.6|11927|11922|11918.8|11913.8|0
1730856600000|2024-11-06 01:30:00|11921.5|11916.5|11920.3|11915.3|11934.4|11929.4|11919.1|11914.1|0
1730856900000|2024-11-06 01:35:00|11920.5|11915.5|11919.3|11914.3|11922.7|11917.7|11912.6|11907.6|0
1730857200000|2024-11-06 01:40:00|11919.4|11914.4|11917.7|11912.7|11921.8|11916.8|11915.1|11910.1|0
1730857500000|2024-11-06 01:45:00|11917.6|11912.6|11913.8|11908.8|11921.3|11916.3|11913.1|11908.1|0
1730857800000|2024-11-06 01:50:00|11913.9|11908.9|11919.5|11914.5|11921.6|11916.6|11912.3|11907.3|0
1730858100000|2024-11-06 01:55:00|11919.9|11914.9|11925.1|11920.1|11927.2|11922.2|11919.1|11914.1|0
1730858400000|2024-11-06 02:00:00|11924.9|11919.9|11921.9|11916.9|11925.4|11920.4|11920.5|11915.5|0
1730858700000|2024-11-06 02:05:00|11921.8|11916.8|11939.1|11934.1|11943.9|11938.9|11921.1|11916.1|0
1730859000000|2024-11-06 02:10:00|11938.9|11933.9|11944|11939|11947.2|11942.2|11937.9|11932.9|0
1730859300000|2024-11-06 02:15:00|11943.8|11938.8|11957.1|11952.1|11957.2|11952.2|11943|11938|0
1730859600000|2024-11-06 02:20:00|11957.2|11952.2|11963.6|11958.6|11964.5|11959.5|11950.1|11945.1|0
1730859900000|2024-11-06 02:25:00|11963.7|11958.7|11977.1|11972.1|11978.6|11973.6|11961.3|11956.3|0
1730860200000|2024-11-06 02:30:00|11977|11972|11977.5|11972.5|11981.6|11976.6|11973.4|11968.4|0
1730860500000|2024-11-06 02:35:00|11977.4|11972.4|12005.5|12000.5|12009|12004|11975.7|11970.7|0
1730860800000|2024-11-06 02:40:00|12007|12002|12017.5|12012.5|12022.3|12017.3|12005.2|12000.2|0
1730861100000|2024-11-06 02:45:00|12017.7|12012.7|12025.2|12020.2|12028|12023|12017.1|12012.1|0
1730861400000|2024-11-06 02:50:00|12024.2|12019.2|12022.4|12017.4|12026.9|12021.9|12019.3|12014.3|0
1730861700000|2024-11-06 02:55:00|12023.9|12018.9|12033.8|12028.8|12034.2|12029.2|12020.8|12015.8|0
1730862000000|2024-11-06 03:00:00|12033.9|12028.9|12059.9|12054.9|12063.4|12058.4|12032.3|12027.3|0
1730862300000|2024-11-06 03:05:00|12059.7|12054.7|12037.3|12032.3|12059.7|12054.7|12035.6|12030.6|0
1730862600000|2024-11-06 03:10:00|12038.2|12033.2|12040.8|12035.8|12049.3|12044.3|12021|12016|0
1730862900000|2024-11-06 03:15:00|12041|12036|12038.6|12033.6|12043.2|12038.2|12024.6|12019.6|0
1730863200000|2024-11-06 03:20:00|12037.9|12032.9|12034|12029|12038.5|12033.5|12029.3|12024.3|0
1730863500000|2024-11-06 03:25:00|12034.1|12029.1|12038.2|12033.2|12048.3|12043.3|12032.9|12027.9|0
1730863800000|2024-11-06 03:30:00|12038.3|12033.3|12029.6|12024.6|12038.3|12033.3|12026.8|12021.8|0
1730864100000|2024-11-06 03:35:00|12030|12025|12035.4|12030.4|12039.5|12034.5|12018.3|12013.3|0
1730864400000|2024-11-06 03:40:00|12034.8|12029.8|12035|12030|12036.7|12031.7|12024.1|12019.1|0
1730864700000|2024-11-06 03:45:00|12034.8|12029.8|12028.1|12023.1|12036.7|12031.7|12023.8|12018.8|0
1730865000000|2024-11-06 03:50:00|12028|12023|12031.5|12026.5|12033.9|12028.9|12020.8|12015.8|0
1730865300000|2024-11-06 03:55:00|12030.7|12025.7|12036.6|12031.6|12039|12034|12025.7|12020.7|0
1730865600000|2024-11-06 04:00:00|12036.7|12031.7|12030.2|12025.2|12039.4|12034.4|12025.1|12020.1|0
1730865900000|2024-11-06 04:05:00|12029.2|12024.2|12026.1|12021.1|12031.2|12026.2|12025.2|12020.2|0
1730866200000|2024-11-06 04:10:00|12026.3|12021.3|12041.7|12036.7|12043.5|12038.5|12022.8|12017.8|0
1730866500000|2024-11-06 04:15:00|12041.8|12036.8|12040.5|12035.5|12042.6|12037.6|12034.7|12029.7|0
1730866800000|2024-11-06 04:20:00|12040.6|12035.6|12036|12031|12041|12036|12033.8|12028.8|0
1730867100000|2024-11-06 04:25:00|12035.9|12030.9|12038.6|12033.6|12043.8|12038.8|12034.1|12029.1|0
1730867400000|2024-11-06 04:30:00|12038.7|12033.7|12050.6|12045.6|12054.2|12049.2|12038.3|12033.3|0
1730867700000|2024-11-06 04:35:00|12050.5|12045.5|12046.2|12041.2|12051.5|12046.5|12036.7|12031.7|0
1730868000000|2024-11-06 04:40:00|12046.1|12041.1|12040.6|12035.6|12046.5|12041.5|12037.3|12032.3|0
1730868300000|2024-11-06 04:45:00|12040.5|12035.5|12040.1|12035.1|12042.6|12037.6|12037.4|12032.4|0
1730868600000|2024-11-06 04:50:00|12040.8|12035.8|12039|12034|12044.4|12039.4|12036.3|12031.3|0
1730868900000|2024-11-06 04:55:00|12038.8|12033.8|12038.7|12033.7|12044.6|12039.6|12038.3|12033.3|0
1730869200000|2024-11-06 05:00:00|12038.5|12033.5|12032|12027|12038.5|12033.5|12025.7|12020.7|0
1730869500000|2024-11-06 05:05:00|12032.1|12027.1|12018.5|12013.5|12032.5|12027.5|12018|12013|0
1730869800000|2024-11-06 05:10:00|12018.6|12013.6|11988.4|11983.4|12020.5|12015.5|11956.5|11951.5|0
1730870100000|2024-11-06 05:15:00|11988.5|11983.5|11988.6|11983.6|11994|11989|11984|11979|0
1730870400000|2024-11-06 05:20:00|11988.7|11983.7|11990.9|11985.9|11991.4|11986.4|11975.7|11970.7|0
1730870700000|2024-11-06 05:25:00|11990.8|11985.8|12004.4|11999.4|12013.6|12008.6|11989.5|11984.5|0
1730871000000|2024-11-06 05:30:00|12004.6|11999.6|12004.5|11999.5|12011.3|12006.3|12000.7|11995.7|0
1730871300000|2024-11-06 05:35:00|12004.6|11999.6|12003.1|11998.1|12007.5|12002.5|12000.3|11995.3|0
1730871600000|2024-11-06 05:40:00|12003|11998|12007.6|12002.6|12010.9|12005.9|12002.7|11997.7|0
1730871900000|2024-11-06 05:45:00|12007.3|12002.3|12021.5|12016.5|12024.8|12019.8|12006.7|12001.7|0
1730872200000|2024-11-06 05:50:00|12021.4|12016.4|12035.3|12030.3|12036.3|12031.3|12020.6|12015.6|0
1730872500000|2024-11-06 05:55:00|12035.2|12030.2|12034.5|12029.5|12043.2|12038.2|12033.3|12028.3|0
1730872800000|2024-11-06 06:00:00|12034.3|12029.3|12036.6|12031.6|12038.8|12033.8|12030.9|12025.9|0
1730873100000|2024-11-06 06:05:00|12036.3|12031.3|12032.7|12027.7|12038.5|12033.5|12027|12022|0
1730873400000|2024-11-06 06:10:00|12033.4|12028.4|12033|12028|12036.2|12031.2|12027.7|12022.7|0
1730873700000|2024-11-06 06:15:00|12032.9|12027.9|12046.6|12041.6|12048.9|12043.9|12032.9|12027.9|0
1730874000000|2024-11-06 06:20:00|12046.5|12041.5|12058.6|12053.6|12064.9|12059.9|12045.4|12040.4|0
1730874300000|2024-11-06 06:25:00|12058.2|12053.2|12057.5|12052.5|12064.4|12059.4|12046.7|12041.7|0
1730874600000|2024-11-06 06:30:00|12057.6|12052.6|12070.9|12065.9|12077.9|12072.9|12054.6|12049.6|0
1730874900000|2024-11-06 06:35:00|12070.8|12065.8|12070.4|12065.4|12078|12073|12067.3|12062.3|0
1730875200000|2024-11-06 06:40:00|12070.2|12065.2|12068.4|12063.4|12073.5|12068.5|12064.3|12059.3|0
1730875500000|2024-11-06 06:45:00|12068.5|12063.5|12068|12063|12070.1|12065.1|12061.4|12056.4|0
1730875800000|2024-11-06 06:50:00|12067.4|12062.4|12074|12069|12075.8|12070.8|12065.5|12060.5|0
1730876100000|2024-11-06 06:55:00|12073.7|12068.7|12071|12066|12082.8|12077.8|12071|12066|0
1730876400000|2024-11-06 07:00:00|12070.9|12065.9|12094|12089|12098.2|12093.2|12070.9|12065.9|0
1730876700000|2024-11-06 07:05:00|12093.8|12088.8|12103.5|12098.5|12106.7|12101.7|12089.4|12084.4|0
1730877000000|2024-11-06 07:10:00|12103.3|12098.3|12106.6|12101.6|12107.2|12102.2|12097.6|12092.6|0
1730877300000|2024-11-06 07:15:00|12106.4|12101.4|12100.7|12095.7|12108.3|12103.3|12096.4|12091.4|0
1730877600000|2024-11-06 07:20:00|12101.2|12096.2|12087.9|12082.9|12106.7|12101.7|12083.9|12078.9|0
1730877900000|2024-11-06 07:25:00|12087.7|12082.7|12089|12084|12092.9|12087.9|12085.6|12080.6|0
1730878200000|2024-11-06 07:30:00|12088.9|12083.9|12096.7|12091.7|12097.4|12092.4|12087.9|12082.9|0
1730878500000|2024-11-06 07:35:00|12096.6|12091.6|12092.6|12087.6|12103.7|12098.7|12092.1|12087.1|0
1730878800000|2024-11-06 07:40:00|12091.3|12086.3|12081.2|12076.2|12092.2|12087.2|12078.1|12073.1|0
1730879100000|2024-11-06 07:45:00|12081.3|12076.3|12081.9|12076.9|12085.8|12080.8|12073.4|12068.4|0
1730879400000|2024-11-06 07:50:00|12082.4|12077.4|12087.7|12082.7|12091.7|12086.7|12072.4|12067.4|0
1730879700000|2024-11-06 07:55:00|12087.6|12082.6|12091.3|12086.3|12098.1|12093.1|12080.6|12075.6|0
1730880000000|2024-11-06 08:00:00|12089.1|12084.1|12086.2|12081.2|12098.1|12093.1|12086.2|12081.2|0
1730880300000|2024-11-06 08:05:00|12086|12081|12078|12073|12092.1|12087.1|12075.3|12070.3|0
1730880600000|2024-11-06 08:10:00|12078.2|12073.2|12087.5|12082.5|12090.7|12085.7|12075.7|12070.7|0
1730880900000|2024-11-06 08:15:00|12087.6|12082.6|12081.7|12076.7|12092.8|12087.8|12079.9|12074.9|0
1730881200000|2024-11-06 08:20:00|12081.8|12076.8|12097.4|12092.4|12104.1|12099.1|12081.7|12076.7|0
1730881500000|2024-11-06 08:25:00|12096.8|12091.8|12097.1|12092.1|12100.9|12095.9|12091.5|12086.5|0
1730881800000|2024-11-06 08:30:00|12097.2|12092.2|12096|12091|12099.7|12094.7|12090.6|12085.6|0
1730882100000|2024-11-06 08:35:00|12095.9|12090.9|12108|12103|12108|12103|12092.3|12087.3|0
1730882400000|2024-11-06 08:40:00|12108.3|12103.3|12102.1|12097.1|12110.5|12105.5|12099.7|12094.7|0
1730882700000|2024-11-06 08:45:00|12102|12097|12108.7|12103.7|12110.9|12105.9|12100.5|12095.5|0
1730883000000|2024-11-06 08:50:00|12108.1|12103.1|12105.7|12100.7|12123.2|12118.2|12102.9|12097.9|0
1730883300000|2024-11-06 08:55:00|12105.8|12100.8|12099|12094|12108.1|12103.1|12097.9|12092.9|0
1730883600000|2024-11-06 09:00:00|12097.9|12092.9|12063|12060|12100.6|12095.6|12053.9|12050.9|0
1730883900000|2024-11-06 09:05:00|12062.9|12059.9|12024.8|12021.8|12062.9|12059.9|12021.4|12018.4|0
1730884200000|2024-11-06 09:10:00|12025.2|12022.2|12012.1|12009.1|12026.6|12023.6|12005.7|12002.7|0
1730884500000|2024-11-06 09:15:00|12012.6|12009.6|12016.3|12013.3|12021.2|12018.2|12007.6|12004.6|0
1730884800000|2024-11-06 09:20:00|12016.1|12013.1|12023.5|12020.5|12025|12022|12011.1|12008.1|0
1730885100000|2024-11-06 09:25:00|12023.1|12020.1|12029|12026|12032.7|12029.7|12022.2|12019.2|0
1730885400000|2024-11-06 09:30:00|12029.3|12026.3|12045.2|12042.2|12048.1|12045.1|12028.5|12025.5|0
1730885700000|2024-11-06 09:35:00|12045.1|12042.1|12047|12044|12050.5|12047.5|12041|12038|0
1730886000000|2024-11-06 09:40:00|12046.9|12043.9|12047.3|12044.3|12048.9|12045.9|12038.8|12035.8|0
1730886300000|2024-11-06 09:45:00|12047.2|12044.2|12036.2|12033.2|12049.2|12046.2|12035.8|12032.8|0
1730886600000|2024-11-06 09:50:00|12036.1|12033.1|12046.8|12043.8|12046.8|12043.8|12036.1|12033.1|0
1730886900000|2024-11-06 09:55:00|12046.7|12043.7|12047.6|12044.6|12047.7|12044.7|12042.1|12039.1|0
1730887200000|2024-11-06 10:00:00|12048.4|12045.4|12042.4|12039.4|12048.6|12045.6|12042.3|12039.3|0
1730887500000|2024-11-06 10:05:00|12042.8|12039.8|12030.5|12027.5|12043.3|12040.3|12030.5|12027.5|0
1730887800000|2024-11-06 10:10:00|12030.4|12027.4|12028.2|12025.2|12034.1|12031.1|12026.1|12023.1|0
1730888100000|2024-11-06 10:15:00|12028|12025|12027.2|12024.2|12030.5|12027.5|12024.9|12021.9|0
1730888400000|2024-11-06 10:20:00|12027|12024|12024.7|12021.7|12027.4|12024.4|12022.3|12019.3|0
1730888700000|2024-11-06 10:25:00|12025.2|12022.2|12026|12023|12026.8|12023.8|12023.9|12020.9|0
1730889000000|2024-11-06 10:30:00|12026.4|12023.4|12029.3|12026.3|12030.5|12027.5|12025.9|12022.9|0
1730889300000|2024-11-06 10:35:00|12029.2|12026.2|12029|12026|12030.7|12027.7|12027.6|12024.6|0
1730889600000|2024-11-06 10:40:00|12028.8|12025.8|12024.1|12021.1|12029|12026|12023.4|12020.4|0
1730889900000|2024-11-06 10:45:00|12024|12021|12015.7|12012.7|12025.5|12022.5|12015.3|12012.3|0
1730890200000|2024-11-06 10:50:00|12016|12013|12004.5|12001.5|12016|12013|12003.5|12000.5|0
1730890500000|2024-11-06 10:55:00|12004.4|12001.4|12019.3|12016.3|12019.3|12016.3|11995.7|11992.7|0
1730890800000|2024-11-06 11:00:00|12019.2|12016.2|12010.8|12007.8|12022.1|12019.1|12008.8|12005.8|0
1730891100000|2024-11-06 11:05:00|12010.9|12007.9|12013|12010|12013|12010|12008.6|12005.6|0
1730891400000|2024-11-06 11:10:00|12013.1|12010.1|12012.3|12009.3|12014.9|12011.9|12010.8|12007.8|0
1730891700000|2024-11-06 11:15:00|12012.1|12009.1|12014.3|12011.3|12016.5|12013.5|12011.7|12008.7|0
1730892000000|2024-11-06 11:20:00|12014.1|12011.1|12021.2|12018.2|12021.3|12018.3|12012.8|12009.8|0
1730892300000|2024-11-06 11:25:00|12021.4|12018.4|12015.3|12012.3|12022.1|12019.1|12014.3|12011.3|0
1730892600000|2024-11-06 11:30:00|12015.2|12012.2|12012.8|12009.8|12018.4|12015.4|12012.4|12009.4|0
1730892900000|2024-11-06 11:35:00|12012.7|12009.7|12007.7|12004.7|12017.6|12014.6|12004.8|12001.8|0
1730893200000|2024-11-06 11:40:00|12007.6|12004.6|11999.4|11996.4|12007.6|12004.6|11999.4|11996.4|0
1730893500000|2024-11-06 11:45:00|11999.7|11996.7|11992.8|11989.8|12000|11997|11992.8|11989.8|0
1730893800000|2024-11-06 11:50:00|11992.9|11989.9|11973.1|11970.1|11994.4|11991.4|11968.3|11965.3|0
1730894100000|2024-11-06 11:55:00|11973.4|11970.4|11964.1|11961.1|11976.1|11973.1|11961.9|11958.9|0
1730894400000|2024-11-06 12:00:00|11967.3|11964.3|11986.8|11983.8|11987.8|11984.8|11967.3|11964.3|0
1730894700000|2024-11-06 12:05:00|11986.9|11983.9|11999|11996|11999.2|11996.2|11983.9|11980.9|0
1730895000000|2024-11-06 12:10:00|11999.1|11996.1|12015.5|12012.5|12016.3|12013.3|11999.1|11996.1|0
1730895300000|2024-11-06 12:15:00|12015.4|12012.4|12019.8|12016.8|12023.1|12020.1|12015.1|12012.1|0
1730895600000|2024-11-06 12:20:00|12019.9|12016.9|12011.3|12008.3|12020|12017|12011.2|12008.2|0
1730895900000|2024-11-06 12:25:00|12011.2|12008.2|12007.2|12004.2|12011.4|12008.4|12004.8|12001.8|0
1730896200000|2024-11-06 12:30:00|12007.1|12004.1|12020.1|12017.1|12021|12018|12006|12003|0
1730896500000|2024-11-06 12:35:00|12020.2|12017.2|12014|12011|12020.3|12017.3|12008.2|12005.2|0
1730896800000|2024-11-06 12:40:00|12013.9|12010.9|12025.4|12022.4|12025.4|12022.4|12008.6|12005.6|0
1730897100000|2024-11-06 12:45:00|12025.5|12022.5|12027.7|12024.7|12031.8|12028.8|12023.8|12020.8|0
1730897400000|2024-11-06 12:50:00|12028.1|12025.1|12024.3|12021.3|12028.5|12025.5|12023.4|12020.4|0
1730897700000|2024-11-06 12:55:00|12024.6|12021.6|12021.4|12018.4|12028|12025|12019.2|12016.2|0
1730898000000|2024-11-06 13:00:00|12021.8|12018.8|12015.4|12012.4|12022.3|12019.3|12009.1|12006.1|0
1730898300000|2024-11-06 13:05:00|12014.8|12011.8|12019.5|12016.5|12020|12017|12011.6|12008.6|0
1730898600000|2024-11-06 13:10:00|12019.6|12016.6|12024.8|12021.8|12024.8|12021.8|12015.3|12012.3|0
1730898900000|2024-11-06 13:15:00|12025.1|12022.1|12037.1|12034.1|12037.6|12034.6|12024.8|12021.8|0
1730899200000|2024-11-06 13:20:00|12037.2|12034.2|12048.8|12045.8|12050|12047|12030.8|12027.8|0
1730899500000|2024-11-06 13:25:00|12047.6|12044.6|12046.6|12043.6|12049.4|12046.4|12045.7|12042.7|0
1730899800000|2024-11-06 13:30:00|12047|12044|12045.2|12042.2|12048.2|12045.2|12044.1|12041.1|0
1730900100000|2024-11-06 13:35:00|12044.9|12041.9|12049|12046|12051.2|12048.2|12042.3|12039.3|0
1730900400000|2024-11-06 13:40:00|12049.1|12046.1|12040.9|12037.9|12049.4|12046.4|12039.7|12036.7|0
1730900700000|2024-11-06 13:45:00|12041|12038|12042.4|12039.4|12044.7|12041.7|12039.1|12036.1|0
1730901000000|2024-11-06 13:50:00|12042|12039|12044.9|12041.9|12046.9|12043.9|12041.8|12038.8|0
1730901300000|2024-11-06 13:55:00|12044.8|12041.8|12043|12040|12047.2|12044.2|12041.9|12038.9|0
1730901600000|2024-11-06 14:00:00|12042.4|12039.4|12036|12033|12043|12040|12030.5|12027.5|0
1730901900000|2024-11-06 14:05:00|12035.4|12032.4|12041.4|12038.4|12042.4|12039.4|12034.5|12031.5|0
1730902200000|2024-11-06 14:10:00|12040.6|12037.6|12030.9|12027.9|12044.3|12041.3|12030.9|12027.9|0
1730902500000|2024-11-06 14:15:00|12031|12028|12034.5|12031.5|12035.8|12032.8|12029.8|12026.8|0
1730902800000|2024-11-06 14:20:00|12034.3|12031.3|12037.7|12034.7|12040.3|12037.3|12030.2|12027.2|0
1730903100000|2024-11-06 14:25:00|12039.6|12036.6|12052.3|12049.3|12060.6|12057.6|12039.6|12036.6|0
1730903400000|2024-11-06 14:30:00|12059.9|12056.9|12062.2|12060.4|12077.4|12075.6|12028|12026.2|0
1730903700000|2024-11-06 14:35:00|12067.7|12065.9|12101.6|12099.8|12101.6|12099.8|12062.4|12060.6|0
1730904000000|2024-11-06 14:40:00|12099.7|12097.9|12082.8|12081|12112.5|12110.7|12080.3|12078.5|0
1730904300000|2024-11-06 14:45:00|12084.2|12082.4|12056|12054.2|12091.6|12089.8|12046.1|12044.3|0
1730904600000|2024-11-06 14:50:00|12056.4|12054.6|12052.5|12050.7|12077.4|12075.6|12032.1|12030.3|0
1730904900000|2024-11-06 14:55:00|12053.2|12051.4|12061.3|12059.5|12076.3|12074.5|12051.4|12049.6|0
1730905200000|2024-11-06 15:00:00|12065.9|12064.1|12073.6|12071.8|12096.6|12094.8|12063.9|12062.1|0
1730905500000|2024-11-06 15:05:00|12073.7|12071.9|12090|12088.2|12090|12088.2|12058.4|12056.6|0
1730905800000|2024-11-06 15:10:00|12089.9|12088.1|12111.3|12109.5|12112.2|12110.4|12079.5|12077.7|0
1730906100000|2024-11-06 15:15:00|12111.1|12109.3|12127.1|12125.3|12132|12130.2|12094.7|12092.9|0
1730906400000|2024-11-06 15:20:00|12129.1|12127.3|12139.9|12138.1|12147.3|12145.5|12124.2|12122.4|0
1730906700000|2024-11-06 15:25:00|12140.4|12138.6|12159.3|12157.5|12159.8|12158|12129.3|12127.5|0
1730907000000|2024-11-06 15:30:00|12158.9|12157.1|12161.5|12159.7|12178.8|12177|12157.8|12156|0
1730907300000|2024-11-06 15:35:00|12162.2|12160.4|12129.9|12128.1|12167.7|12165.9|12126.7|12124.9|0
1730907600000|2024-11-06 15:40:00|12129.8|12128|12116.3|12114.5|12140.2|12138.4|12112|12110.2|0
1730907900000|2024-11-06 15:45:00|12116.6|12114.8|12123.4|12121.6|12125.1|12123.3|12107.6|12105.8|0
1730908200000|2024-11-06 15:50:00|12122.9|12121.1|12098.2|12096.4|12124.3|12122.5|12088.4|12086.6|0
1730908500000|2024-11-06 15:55:00|12098.5|12096.7|12098.4|12096.6|12111.8|12110|12091.5|12089.7|0
1730908800000|2024-11-06 16:00:00|12098.9|12097.1|12081.8|12080|12100.7|12098.9|12078|12076.2|0
1730909100000|2024-11-06 16:05:00|12082.2|12080.4|12093.8|12092|12098.9|12097.1|12079|12077.2|0
1730909400000|2024-11-06 16:10:00|12093.6|12091.8|12122.3|12120.5|12122.3|12120.5|12093.5|12091.7|0
1730909700000|2024-11-06 16:15:00|12122|12120.2|12101.1|12099.3|12125.3|12123.5|12093.1|12091.3|0
1730910000000|2024-11-06 16:20:00|12100.5|12098.7|12101.1|12099.3|12102.9|12101.1|12084.3|12082.5|0
1730910300000|2024-11-06 16:25:00|12100.8|12099|12119.5|12117.7|12123.7|12121.9|12099.4|12097.6|0
1730910600000|2024-11-06 16:30:00|12120.6|12118.8|12119.3|12117.5|12132.4|12130.6|12118.7|12116.9|0
1730910900000|2024-11-06 16:35:00|12119.8|12118|12140.5|12138.7|12140.9|12139.1|12119.5|12117.7|0
1730911200000|2024-11-06 16:40:00|12140.8|12139|12126.5|12124.7|12140.8|12139|12123.8|12122|0
1730911500000|2024-11-06 16:45:00|12126.4|12124.6|12118.5|12116.7|12126.5|12124.7|12111|12109.2|0
1730911800000|2024-11-06 16:50:00|12119.1|12117.3|12123.6|12121.8|12130.4|12128.6|12119.1|12117.3|0
1730912100000|2024-11-06 16:55:00|12123.3|12121.5|12117.3|12115.5|12130.8|12129|12115.5|12113.7|0
1730912400000|2024-11-06 17:00:00|12117|12115.2|12119.2|12117.4|12123.3|12121.5|12106.7|12104.9|0
1730912700000|2024-11-06 17:05:00|12119.1|12117.3|12123.6|12121.8|12127.6|12125.8|12113.1|12111.3|0
1730913000000|2024-11-06 17:10:00|12123.5|12121.7|12128.5|12126.7|12132.8|12131|12122.1|12120.3|0
1730913300000|2024-11-06 17:15:00|12128.4|12126.6|12121.5|12119.7|12128.9|12127.1|12114.3|12112.5|0
1730913600000|2024-11-06 17:20:00|12121.9|12120.1|12123.5|12121.7|12125.4|12123.6|12120.4|12118.6|0
1730913900000|2024-11-06 17:25:00|12123|12121.2|12129|12127.2|12130.4|12128.6|12116.8|12115|0
1730914200000|2024-11-06 17:30:00|12129.1|12127.3|12123.8|12122|12130.1|12128.3|12120.2|12118.4|0
1730914500000|2024-11-06 17:35:00|12123.7|12121.9|12117.9|12116.1|12127.8|12126|12117.9|12116.1|0
1730914800000|2024-11-06 17:40:00|12118|12116.2|12122.2|12120.4|12128|12126.2|12114.1|12112.3|0
1730915100000|2024-11-06 17:45:00|12122.4|12120.6|12137.6|12135.8|12137.9|12136.1|12122.4|12120.6|0
1730915400000|2024-11-06 17:50:00|12137.4|12135.6|12139.4|12137.6|12142.6|12140.8|12126.9|12125.1|0
1730915700000|2024-11-06 17:55:00|12139.2|12137.4|12134.1|12132.3|12140.2|12138.4|12132.6|12130.8|0
1730916000000|2024-11-06 18:00:00|12134|12132.2|12145|12143.2|12150.3|12148.5|12131.3|12129.5|0
1730916300000|2024-11-06 18:05:00|12144.9|12143.1|12150.8|12149|12150.8|12149|12136.4|12134.6|0
1730916600000|2024-11-06 18:10:00|12150.9|12149.1|12149.3|12147.5|12154.1|12152.3|12146.5|12144.7|0
1730916900000|2024-11-06 18:15:00|12149.2|12147.4|12148.4|12146.6|12150.5|12148.7|12140.8|12139|0
1730917200000|2024-11-06 18:20:00|12148.3|12146.5|12133.7|12131.9|12148.8|12147|12131|12129.2|0
1730917500000|2024-11-06 18:25:00|12133.8|12132|12150.1|12148.3|12150.1|12148.3|12132.6|12130.8|0
1730917800000|2024-11-06 18:30:00|12150.2|12148.4|12146.4|12144.6|12152.3|12150.5|12141.2|12139.4|0
1730918100000|2024-11-06 18:35:00|12146.3|12144.5|12148.9|12147.1|12149.9|12148.1|12144.8|12143|0
1730918400000|2024-11-06 18:40:00|12149|12147.2|12149.8|12148|12155.4|12153.6|12147.8|12146|0
1730918700000|2024-11-06 18:45:00|12149.7|12147.9|12158.2|12156.4|12160.1|12158.3|12149.7|12147.9|0
1730919000000|2024-11-06 18:50:00|12158.3|12156.5|12149.2|12147.4|12162.4|12160.6|12144.3|12142.5|0
1730919300000|2024-11-06 18:55:00|12149|12147.2|12149.3|12147.5|12154.6|12152.8|12144.5|12142.7|0
1730919600000|2024-11-06 19:00:00|12149.4|12147.6|12149.4|12147.6|12156.3|12154.5|12146.4|12144.6|0
1730919900000|2024-11-06 19:05:00|12149.9|12148.1|12156.9|12155.1|12157.8|12156|12141.1|12139.3|0
1730920200000|2024-11-06 19:10:00|12156.1|12154.3|12168.3|12166.5|12171.6|12169.8|12150.4|12148.6|0
1730920500000|2024-11-06 19:15:00|12168.5|12166.7|12172|12170.2|12172.1|12170.3|12166.6|12164.8|0
1730920800000|2024-11-06 19:20:00|12171.8|12170|12171.4|12169.6|12174.2|12172.4|12167.7|12165.9|0
1730921100000|2024-11-06 19:25:00|12171|12169.2|12179.1|12177.3|12179.1|12177.3|12171|12169.2|0
1730921400000|2024-11-06 19:30:00|12179.2|12177.4|12175.2|12173.4|12184.7|12182.9|12175.2|12173.4|0
1730921700000|2024-11-06 19:35:00|12174.3|12172.5|12172.9|12171.1|12176.6|12174.8|12169.5|12167.7|0
1730922000000|2024-11-06 19:40:00|12173.4|12171.6|12170.9|12169.1|12174.9|12173.1|12166.8|12165|0
1730922300000|2024-11-06 19:45:00|12170.8|12169|12181.2|12179.4|12182.5|12180.7|12170.8|12169|0
1730922600000|2024-11-06 19:50:00|12181.4|12179.6|12176.1|12174.3|12181.8|12180|12172.6|12170.8|0
1730922900000|2024-11-06 19:55:00|12176.2|12174.4|12183|12181.2|12185.2|12183.4|12172.2|12170.4|0
1730923200000|2024-11-06 20:00:00|12183.9|12180.9|12183.5|12180.5|12187|12184|12178.4|12175.4|0
1730923500000|2024-11-06 20:05:00|12183.3|12180.3|12195.3|12192.3|12195.7|12192.7|12182.4|12179.4|0
1730923800000|2024-11-06 20:10:00|12195.4|12192.4|12201.3|12198.3|12202|12199|12192.1|12189.1|0
1730924100000|2024-11-06 20:15:00|12201|12198|12195.8|12192.8|12201.5|12198.5|12192.4|12189.4|0
1730924400000|2024-11-06 20:20:00|12195.7|12192.7|12180|12177|12197.7|12194.7|12177.3|12174.3|0
1730924700000|2024-11-06 20:25:00|12180.7|12177.7|12189.7|12186.7|12192.2|12189.2|12180.7|12177.7|0
1730925000000|2024-11-06 20:30:00|12189.6|12186.6|12193.5|12190.5|12198.8|12195.8|12187.7|12184.7|0
1730925300000|2024-11-06 20:35:00|12193.3|12190.3|12186.3|12183.3|12194.8|12191.8|12186.3|12183.3|0
1730925600000|2024-11-06 20:40:00|12186|12183|12204.4|12201.4|12206|12203|12184.4|12181.4|0
1730925900000|2024-11-06 20:45:00|12203.4|12201.6|12207.1|12205.3|12210.3|12208.5|12201|12199.2|0
1730926200000|2024-11-06 20:50:00|12206|12204.2|12180.5|12178.7|12206.7|12204.9|12176.2|12174.4|0
1730926500000|2024-11-06 20:55:00|12185.4|12183.6|12202.8|12201|12209.6|12207.8|12185.4|12183.6|0
1730926800000|2024-11-06 21:00:00|12205.8|12202.8|12190.4|12187.4|12205.8|12202.8|12183.5|12180.5|0
1730927100000|2024-11-06 21:05:00|12190.2|12187.2|12193.1|12190.1|12194.2|12191.2|12189.6|12186.6|0
1730927400000|2024-11-06 21:10:00|12193.2|12190.2|12188|12185|12193.4|12190.4|12185.8|12182.8|0
1730927700000|2024-11-06 21:15:00|12188.2|12185.2|12186|12183|12188.3|12185.3|12185.5|12182.5|0
1730928000000|2024-11-06 21:20:00|12186.1|12183.1|12192.8|12189.8|12193.1|12190.1|12185.9|12182.9|0
1730928300000|2024-11-06 21:25:00|12192.7|12189.7|12192.3|12189.3|12194.7|12191.7|12191.4|12188.4|0
1730928600000|2024-11-06 21:30:00|12192.5|12189.5|12188.2|12185.2|12192.6|12189.6|12187.9|12184.9|0
1730928900000|2024-11-06 21:35:00|12188|12185|12187.4|12184.4|12189|12186|12187|12184|0
1730929200000|2024-11-06 21:40:00|12187.3|12184.3|12190.1|12187.1|12190.7|12187.7|12183|12180|0
1730929500000|2024-11-06 21:45:00|12190|12187|12194.1|12191.1|12194.6|12191.6|12188.8|12185.8|0
1730929800000|2024-11-06 21:50:00|12194.2|12191.2|12192.9|12189.9|12194.3|12191.3|12190.3|12187.3|0
1730930100000|2024-11-06 21:55:00|12192.8|12189.8|12204.3|12201.3|12207.1|12204.1|12191.2|12188.2|0
1730930400000|2024-11-06 22:00:00|12204.4|12201.4|12202.6|12199.6|12204.6|12201.6|12202.4|12199.4|0
1730930700000|2024-11-06 22:05:00|12202.2|12199.2|12206.1|12203.1|12206.8|12203.8|12201.6|12198.6|0
1730931000000|2024-11-06 22:10:00|12206.2|12203.2|12206.3|12203.3|12208.5|12205.5|12205.1|12202.1|0
1730931300000|2024-11-06 22:15:00|12206.2|12203.2|12200.8|12197.8|12206.4|12203.4|12200.4|12197.4|0
1730931600000|2024-11-06 22:20:00|12200.9|12197.9|12206.2|12203.2|12208.5|12205.5|12199.3|12196.3|0
1730931900000|2024-11-06 22:25:00|12206.8|12203.8|12203.7|12200.7|12206.8|12203.8|12203.4|12200.4|0
1730932200000|2024-11-06 22:30:00|12203.5|12200.5|12202.2|12199.2|12204.4|12201.4|12201.3|12198.3|0
1730932500000|2024-11-06 22:35:00|12202.4|12199.4|12201.8|12198.8|12202.5|12199.5|12200.5|12197.5|0
1730932800000|2024-11-06 22:40:00|12201.6|12198.6|12198|12195|12201.6|12198.6|12198|12195|0
1730933100000|2024-11-06 22:45:00|12198.1|12195.1|12198.3|12195.3|12199.7|12196.7|12196|12193|0
1730933400000|2024-11-06 22:50:00|12198.2|12195.2|12196.4|12193.4|12198.2|12195.2|12196.4|12193.4|0
1730933700000|2024-11-06 22:55:00|12196.3|12193.3|12196.6|12193.6|12196.7|12193.7|12195.8|12192.8|0
1730934000000|2024-11-06 23:00:00|12196.7|12193.7|12195|12192|12198.3|12195.3|12193.7|12190.7|0
1730934300000|2024-11-06 23:05:00|12195.1|12192.1|12193.9|12190.9|12195.1|12192.1|12193.1|12190.1|0
1730934600000|2024-11-06 23:10:00|12193.8|12190.8|12195.1|12192.1|12201.5|12198.5|12193.6|12190.6|0
1730934900000|2024-11-06 23:15:00|12195.2|12192.2|12196.8|12193.8|12199|12196|12195|12192|0
1730935200000|2024-11-06 23:20:00|12196.7|12193.7|12198.3|12195.3|12198.3|12195.3|12196.4|12193.4|0
1730935500000|2024-11-06 23:25:00|12198|12195|12197.1|12194.1|12198.6|12195.6|12196.3|12193.3|0
1730935800000|2024-11-06 23:30:00|12197|12194|12196.2|12193.2|12201.3|12198.3|12196.2|12193.2|0
1730936100000|2024-11-06 23:35:00|12196.1|12193.1|12195.6|12192.6|12196.8|12193.8|12195.5|12192.5|0
1730936400000|2024-11-06 23:40:00|12195.7|12192.7|12195.3|12192.3|12196|12193|12193.6|12190.6|0
1730936700000|2024-11-06 23:45:00|12195.5|12192.5|12194.8|12191.8|12197.6|12194.6|12194.5|12191.5|0
1730937000000|2024-11-06 23:50:00|12194.7|12191.7|12192|12189|12195.2|12192.2|12192|12189|0
1730937300000|2024-11-06 23:55:00|12192.6|12189.6|12196.6|12193.6|12197.5|12194.5|12191.7|12188.7|0
1730937600000|2024-11-07 00:00:00|12196.9|12191.9|12201.8|12196.8|12204.4|12199.4|12196.9|12191.9|0
1730937900000|2024-11-07 00:05:00|12201.9|12196.9|12200.4|12195.4|12206.2|12201.2|12199|12194|0
1730938200000|2024-11-07 00:10:00|12200.5|12195.5|12202.6|12197.6|12205|12200|12200.4|12195.4|0
1730938500000|2024-11-07 00:15:00|12202.7|12197.7|12205|12200|12207.5|12202.5|12200.5|12195.5|0
1730938800000|2024-11-07 00:20:00|12204.8|12199.8|12194.3|12189.3|12205.7|12200.7|12191.9|12186.9|0
1730939100000|2024-11-07 00:25:00|12194.4|12189.4|12190.5|12185.5|12195.1|12190.1|12188.2|12183.2|0
1730939400000|2024-11-07 00:30:00|12190.6|12185.6|12190.5|12185.5|12192.9|12187.9|12187.7|12182.7|0
1730939700000|2024-11-07 00:35:00|12190.2|12185.2|12190.6|12185.6|12193.1|12188.1|12188.2|12183.2|0
1730940000000|2024-11-07 00:40:00|12190.5|12185.5|12185.7|12180.7|12191.5|12186.5|12184.8|12179.8|0
1730940300000|2024-11-07 00:45:00|12185.5|12180.5|12181|12176|12187.7|12182.7|12180.3|12175.3|0
1730940600000|2024-11-07 00:50:00|12181.1|12176.1|12184.4|12179.4|12186.6|12181.6|12181.1|12176.1|0
1730940900000|2024-11-07 00:55:00|12184.5|12179.5|12187.1|12182.1|12189.4|12184.4|12183.4|12178.4|0
1730941200000|2024-11-07 01:00:00|12184.4|12179.4|12184.9|12179.9|12186.7|12181.7|12182|12177|0
1730941500000|2024-11-07 01:05:00|12185.1|12180.1|12182.6|12177.6|12185.2|12180.2|12180.1|12175.1|0
1730941800000|2024-11-07 01:10:00|12182.8|12177.8|12190.1|12185.1|12191.1|12186.1|12182.2|12177.2|0
1730942100000|2024-11-07 01:15:00|12190.2|12185.2|12188.9|12183.9|12190.9|12185.9|12184.6|12179.6|0
1730942400000|2024-11-07 01:20:00|12189|12184|12190.4|12185.4|12193.3|12188.3|12186.6|12181.6|0
1730942700000|2024-11-07 01:25:00|12190.1|12185.1|12192.4|12187.4|12192.6|12187.6|12187.7|12182.7|0
1730943000000|2024-11-07 01:30:00|12192.3|12187.3|12202.3|12197.3|12202.9|12197.9|12190.9|12185.9|0
1730943300000|2024-11-07 01:35:00|12202.2|12197.2|12208.3|12203.3|12211.7|12206.7|12200.5|12195.5|0
1730943600000|2024-11-07 01:40:00|12208.2|12203.2|12201.4|12196.4|12208.5|12203.5|12199.4|12194.4|0
1730943900000|2024-11-07 01:45:00|12201.5|12196.5|12207|12202|12208.5|12203.5|12201.5|12196.5|0
1730944200000|2024-11-07 01:50:00|12207.1|12202.1|12203.4|12198.4|12207.8|12202.8|12200.8|12195.8|0
1730944500000|2024-11-07 01:55:00|12203.5|12198.5|12206.5|12201.5|12209.5|12204.5|12203.5|12198.5|0
1730944800000|2024-11-07 02:00:00|12206.3|12201.3|12204.8|12199.8|12208.5|12203.5|12202.5|12197.5|0
1730945100000|2024-11-07 02:05:00|12204.7|12199.7|12203.2|12198.2|12206.7|12201.7|12201.2|12196.2|0
1730945400000|2024-11-07 02:10:00|12203.3|12198.3|12200.5|12195.5|12204|12199|12197.3|12192.3|0
1730945700000|2024-11-07 02:15:00|12200.4|12195.4|12206.8|12201.8|12209.2|12204.2|12200.1|12195.1|0
1730946000000|2024-11-07 02:20:00|12206.7|12201.7|12205.4|12200.4|12208.5|12203.5|12203.8|12198.8|0
1730946300000|2024-11-07 02:25:00|12205.5|12200.5|12204.4|12199.4|12206.5|12201.5|12202.9|12197.9|0
1730946600000|2024-11-07 02:30:00|12204.5|12199.5|12203.4|12198.4|12206.7|12201.7|12199.5|12194.5|0
1730946900000|2024-11-07 02:35:00|12203.3|12198.3|12203.5|12198.5|12205|12200|12200.9|12195.9|0
1730947200000|2024-11-07 02:40:00|12203.4|12198.4|12202|12197|12205|12200|12200.9|12195.9|0
1730947500000|2024-11-07 02:45:00|12201.8|12196.8|12205.4|12200.4|12205.4|12200.4|12199.6|12194.6|0
1730947800000|2024-11-07 02:50:00|12205.5|12200.5|12206.7|12201.7|12207.4|12202.4|12200.7|12195.7|0
1730948100000|2024-11-07 02:55:00|12206.8|12201.8|12205|12200|12206.9|12201.9|12202|12197|0
1730948400000|2024-11-07 03:00:00|12204.7|12199.7|12204.6|12199.6|12208.6|12203.6|12204.4|12199.4|0
1730948700000|2024-11-07 03:05:00|12204.7|12199.7|12204.7|12199.7|12205.1|12200.1|12201.9|12196.9|0
1730949000000|2024-11-07 03:10:00|12204.8|12199.8|12203.1|12198.1|12210.7|12205.7|12202.9|12197.9|0
1730949300000|2024-11-07 03:15:00|12203.2|12198.2|12209.7|12204.7|12210.2|12205.2|12202.9|12197.9|0
1730949600000|2024-11-07 03:20:00|12209.6|12204.6|12213.8|12208.8|12218.7|12213.7|12209.6|12204.6|0
1730949900000|2024-11-07 03:25:00|12213.9|12208.9|12214.8|12209.8|12215.3|12210.3|12211.5|12206.5|0
1730950200000|2024-11-07 03:30:00|12214.7|12209.7|12211.1|12206.1|12215.3|12210.3|12211.1|12206.1|0
1730950500000|2024-11-07 03:35:00|12210.9|12205.9|12208.5|12203.5|12211.1|12206.1|12206.8|12201.8|0
1730950800000|2024-11-07 03:40:00|12208.4|12203.4|12214.4|12209.4|12215.9|12210.9|12207.9|12202.9|0
1730951100000|2024-11-07 03:45:00|12214.5|12209.5|12213.8|12208.8|12215.8|12210.8|12212.1|12207.1|0
1730951400000|2024-11-07 03:50:00|12213.9|12208.9|12210.6|12205.6|12214.2|12209.2|12208.7|12203.7|0
1730951700000|2024-11-07 03:55:00|12209.9|12204.9|12209.5|12204.5|12210.1|12205.1|12208.3|12203.3|0
1730952000000|2024-11-07 04:00:00|12210|12205|12208.3|12203.3|12212|12207|12207.7|12202.7|0
1730952300000|2024-11-07 04:05:00|12208.1|12203.1|12206|12201|12208.8|12203.8|12204.5|12199.5|0
1730952600000|2024-11-07 04:10:00|12205.8|12200.8|12207.1|12202.1|12208|12203|12205|12200|0
1730952900000|2024-11-07 04:15:00|12207|12202|12208.9|12203.9|12209.1|12204.1|12206.8|12201.8|0
1730953200000|2024-11-07 04:20:00|12209|12204|12206.7|12201.7|12209.8|12204.8|12205.2|12200.2|0
1730953500000|2024-11-07 04:25:00|12206.8|12201.8|12207|12202|12209.3|12204.3|12205.9|12200.9|0
1730953800000|2024-11-07 04:30:00|12206.9|12201.9|12204.9|12199.9|12208|12203|12204.9|12199.9|0
1730954100000|2024-11-07 04:35:00|12204.8|12199.8|12206.4|12201.4|12208.9|12203.9|12204.8|12199.8|0
1730954400000|2024-11-07 04:40:00|12206.6|12201.6|12208.3|12203.3|12208.6|12203.6|12205.8|12200.8|0
1730954700000|2024-11-07 04:45:00|12208.2|12203.2|12209.8|12204.8|12211.5|12206.5|12208.2|12203.2|0
1730955000000|2024-11-07 04:50:00|12209.7|12204.7|12214.2|12209.2|12217.9|12212.9|12209.3|12204.3|0
1730955300000|2024-11-07 04:55:00|12214.3|12209.3|12212.5|12207.5|12214.6|12209.6|12211.3|12206.3|0
1730955600000|2024-11-07 05:00:00|12212.4|12207.4|12210.2|12205.2|12213.1|12208.1|12209.5|12204.5|0
1730955900000|2024-11-07 05:05:00|12210.3|12205.3|12217.4|12212.4|12218.7|12213.7|12210.3|12205.3|0
1730956200000|2024-11-07 05:10:00|12217.5|12212.5|12219.2|12214.2|12221.7|12216.7|12216.7|12211.7|0
1730956500000|2024-11-07 05:15:00|12219.3|12214.3|12215.8|12210.8|12221.7|12216.7|12215.2|12210.2|0
1730956800000|2024-11-07 05:20:00|12216|12211|12219.6|12214.6|12220.9|12215.9|12215.8|12210.8|0
1730957100000|2024-11-07 05:25:00|12219.7|12214.7|12217.5|12212.5|12221.9|12216.9|12217.4|12212.4|0
1730957400000|2024-11-07 05:30:00|12217.6|12212.6|12223.2|12218.2|12227.7|12222.7|12216.5|12211.5|0
1730957700000|2024-11-07 05:35:00|12223.3|12218.3|12218.6|12213.6|12223.3|12218.3|12218.5|12213.5|0
1730958000000|2024-11-07 05:40:00|12218.7|12213.7|12221.2|12216.2|12222.2|12217.2|12217.5|12212.5|0
1730958300000|2024-11-07 05:45:00|12221.1|12216.1|12224.9|12219.9|12225.3|12220.3|12219.5|12214.5|0
1730958600000|2024-11-07 05:50:00|12224.8|12219.8|12227.3|12222.3|12230.8|12225.8|12224.2|12219.2|0
1730958900000|2024-11-07 05:55:00|12227.2|12222.2|12228.3|12223.3|12231.1|12226.1|12226.5|12221.5|0
1730959200000|2024-11-07 06:00:00|12228.6|12223.6|12230.2|12225.2|12232.8|12227.8|12228.2|12223.2|0
1730959500000|2024-11-07 06:05:00|12230.3|12225.3|12228.1|12223.1|12231.7|12226.7|12227.9|12222.9|0
1730959800000|2024-11-07 06:10:00|12228.2|12223.2|12227.5|12222.5|12229.4|12224.4|12226|12221|0
1730960100000|2024-11-07 06:15:00|12227.6|12222.6|12226.2|12221.2|12228.7|12223.7|12224.9|12219.9|0
1730960400000|2024-11-07 06:20:00|12226.3|12221.3|12231.6|12226.6|12232.4|12227.4|12225.1|12220.1|0
1730960700000|2024-11-07 06:25:00|12231.5|12226.5|12235.9|12230.9|12237.1|12232.1|12229.3|12224.3|0
1730961000000|2024-11-07 06:30:00|12235|12230|12231.2|12226.2|12236.3|12231.3|12230.9|12225.9|0
1730961300000|2024-11-07 06:35:00|12231.3|12226.3|12230.7|12225.7|12232.8|12227.8|12229.7|12224.7|0
1730961600000|2024-11-07 06:40:00|12230.8|12225.8|12233.6|12228.6|12233.8|12228.8|12226.3|12221.3|0
1730961900000|2024-11-07 06:45:00|12233.7|12228.7|12230.4|12225.4|12237.8|12232.8|12230|12225|0
1730962200000|2024-11-07 06:50:00|12230.5|12225.5|12231.5|12226.5|12233|12228|12229.6|12224.6|0
1730962500000|2024-11-07 06:55:00|12231.3|12226.3|12228.7|12223.7|12232.3|12227.3|12226.7|12221.7|0
1730962800000|2024-11-07 07:00:00|12228.4|12223.4|12223.6|12218.6|12230|12225|12220.7|12215.7|0
1730963100000|2024-11-07 07:05:00|12223.7|12218.7|12222.9|12217.9|12226.8|12221.8|12221.1|12216.1|0
1730963400000|2024-11-07 07:10:00|12223|12218|12220.4|12215.4|12223.3|12218.3|12218.6|12213.6|0
1730963700000|2024-11-07 07:15:00|12220.6|12215.6|12221.6|12216.6|12223.4|12218.4|12219.2|12214.2|0
1730964000000|2024-11-07 07:20:00|12221.7|12216.7|12214.6|12209.6|12226.5|12221.5|12212.6|12207.6|0
1730964300000|2024-11-07 07:25:00|12214.7|12209.7|12206.2|12201.2|12214.8|12209.8|12204.6|12199.6|0
1730964600000|2024-11-07 07:30:00|12206.1|12201.1|12210|12205|12211.9|12206.9|12205.8|12200.8|0
1730964900000|2024-11-07 07:35:00|12209.9|12204.9|12214.6|12209.6|12216|12211|12208.6|12203.6|0
1730965200000|2024-11-07 07:40:00|12214.5|12209.5|12216.1|12211.1|12217.6|12212.6|12214.1|12209.1|0
1730965500000|2024-11-07 07:45:00|12216|12211|12216|12211|12217.2|12212.2|12213.3|12208.3|0
1730965800000|2024-11-07 07:50:00|12215.7|12210.7|12215.5|12210.5|12217.8|12212.8|12213.3|12208.3|0
1730966100000|2024-11-07 07:55:00|12216|12211|12212.6|12207.6|12217.5|12212.5|12212.2|12207.2|0
1730966400000|2024-11-07 08:00:00|12212.8|12207.8|12211.9|12206.9|12215.6|12210.6|12208.8|12203.8|0
1730966700000|2024-11-07 08:05:00|12211.7|12206.7|12220.4|12215.4|12221.7|12216.7|12209.8|12204.8|0
1730967000000|2024-11-07 08:10:00|12220.3|12215.3|12214.6|12209.6|12221.7|12216.7|12212.6|12207.6|0
1730967300000|2024-11-07 08:15:00|12215|12210|12221.2|12216.2|12221.3|12216.3|12214.6|12209.6|0
1730967600000|2024-11-07 08:20:00|12221.1|12216.1|12228.9|12223.9|12229|12224|12220.6|12215.6|0
1730967900000|2024-11-07 08:25:00|12229|12224|12233.7|12228.7|12234.7|12229.7|12227.2|12222.2|0
1730968200000|2024-11-07 08:30:00|12233.4|12228.4|12222.2|12217.2|12233.4|12228.4|12219.9|12214.9|0
1730968500000|2024-11-07 08:35:00|12221.8|12216.8|12216.9|12211.9|12222|12217|12212.4|12207.4|0
1730968800000|2024-11-07 08:40:00|12217|12212|12219.8|12214.8|12220.8|12215.8|12213.5|12208.5|0
1730969100000|2024-11-07 08:45:00|12219.7|12214.7|12214|12209|12221.4|12216.4|12212|12207|0
1730969400000|2024-11-07 08:50:00|12214.2|12209.2|12216.4|12211.4|12217.7|12212.7|12211.2|12206.2|0
1730969700000|2024-11-07 08:55:00|12216.7|12211.7|12219.6|12214.6|12221.5|12216.5|12214.6|12209.6|0
1730970000000|2024-11-07 09:00:00|12219.7|12214.7|12201.3|12198.3|12219.8|12214.8|12197.6|12194.6|0
1730970300000|2024-11-07 09:05:00|12201.2|12198.2|12209.2|12206.2|12209.3|12206.3|12199|12196|0
1730970600000|2024-11-07 09:10:00|12209.1|12206.1|12213.5|12210.5|12213.8|12210.8|12206.9|12203.9|0
1730970900000|2024-11-07 09:15:00|12213.9|12210.9|12219.6|12216.6|12220|12217|12213.5|12210.5|0
1730971200000|2024-11-07 09:20:00|12219.7|12216.7|12219.9|12216.9|12221.3|12218.3|12218.7|12215.7|0
1730971500000|2024-11-07 09:25:00|12220|12217|12220.4|12217.4|12221.4|12218.4|12218.1|12215.1|0
1730971800000|2024-11-07 09:30:00|12220|12217|12222.9|12219.9|12223.6|12220.6|12220|12217|0
1730972100000|2024-11-07 09:35:00|12223.2|12220.2|12222.7|12219.7|12225.4|12222.4|12222.7|12219.7|0
1730972400000|2024-11-07 09:40:00|12222.8|12219.8|12222.7|12219.7|12224.4|12221.4|12221.4|12218.4|0
1730972700000|2024-11-07 09:45:00|12223.6|12220.6|12221.9|12218.9|12224.8|12221.8|12221.1|12218.1|0
1730973000000|2024-11-07 09:50:00|12221.8|12218.8|12221.4|12218.4|12222.7|12219.7|12220.1|12217.1|0
1730973300000|2024-11-07 09:55:00|12221.3|12218.3|12217.2|12214.2|12222.5|12219.5|12216.6|12213.6|0
1730973600000|2024-11-07 10:00:00|12217.1|12214.1|12216.4|12213.4|12218.1|12215.1|12215.5|12212.5|0
1730973900000|2024-11-07 10:05:00|12216.3|12213.3|12217.4|12214.4|12219.4|12216.4|12214.6|12211.6|0
1730974200000|2024-11-07 10:10:00|12217.3|12214.3|12219.6|12216.6|12220.9|12217.9|12211.9|12208.9|0
1730974500000|2024-11-07 10:15:00|12220.5|12217.5|12215.3|12212.3|12221.8|12218.8|12215.1|12212.1|0
1730974800000|2024-11-07 10:20:00|12216.1|12213.1|12212.8|12209.8|12216.4|12213.4|12211|12208|0
1730975100000|2024-11-07 10:25:00|12212.7|12209.7|12209.5|12206.5|12212.7|12209.7|12209.3|12206.3|0
1730975400000|2024-11-07 10:30:00|12209.3|12206.3|12209.3|12206.3|12209.6|12206.6|12202.1|12199.1|0
1730975700000|2024-11-07 10:35:00|12209.4|12206.4|12209.2|12206.2|12210.2|12207.2|12208.2|12205.2|0
1730976000000|2024-11-07 10:40:00|12209.1|12206.1|12209|12206|12209.7|12206.7|12208.4|12205.4|0
1730976300000|2024-11-07 10:45:00|12209.1|12206.1|12207.5|12204.5|12209.1|12206.1|12207.1|12204.1|0
1730976600000|2024-11-07 10:50:00|12207.4|12204.4|12206.3|12203.3|12208|12205|12205.3|12202.3|0
1730976900000|2024-11-07 10:55:00|12206.1|12203.1|12202.8|12199.8|12208.3|12205.3|12201.9|12198.9|0
1730977200000|2024-11-07 11:00:00|12202.7|12199.7|12196.7|12193.7|12207|12204|12196.6|12193.6|0
1730977500000|2024-11-07 11:05:00|12196.8|12193.8|12205.4|12202.4|12205.5|12202.5|12196.8|12193.8|0
1730977800000|2024-11-07 11:10:00|12208.5|12205.5|12200|12197|12208.8|12205.8|12199.7|12196.7|0
1730978100000|2024-11-07 11:15:00|12199.9|12196.9|12204.6|12201.6|12205.3|12202.3|12199.9|12196.9|0
1730978400000|2024-11-07 11:20:00|12204.7|12201.7|12207.1|12204.1|12207.7|12204.7|12204.5|12201.5|0
1730978700000|2024-11-07 11:25:00|12207|12204|12207.9|12204.9|12211|12208|12207|12204|0
1730979000000|2024-11-07 11:30:00|12208|12205|12212.3|12209.3|12212.9|12209.9|12206.9|12203.9|0
1730979300000|2024-11-07 11:35:00|12212.2|12209.2|12213.2|12210.2|12213.4|12210.4|12210.1|12207.1|0
1730979600000|2024-11-07 11:40:00|12213.3|12210.3|12219|12216|12219|12216|12211.8|12208.8|0
1730979900000|2024-11-07 11:45:00|12218.9|12215.9|12214.9|12211.9|12219.5|12216.5|12214.9|12211.9|0
1730980200000|2024-11-07 11:50:00|12215|12212|12215.8|12212.8|12216.2|12213.2|12214.7|12211.7|0
1730980500000|2024-11-07 11:55:00|12214.5|12211.5|12213.7|12210.7|12218.1|12215.1|12212.5|12209.5|0
1730980800000|2024-11-07 12:00:00|12212.1|12209.1|12225|12222|12225.5|12222.5|12209.8|12206.8|0
1730981100000|2024-11-07 12:05:00|12225.2|12222.2|12228.5|12225.5|12230.8|12227.8|12224.5|12221.5|0
1730981400000|2024-11-07 12:10:00|12228.6|12225.6|12233.3|12230.3|12235.2|12232.2|12228.6|12225.6|0
1730981700000|2024-11-07 12:15:00|12231.8|12228.8|12233.4|12230.4|12235.9|12232.9|12231.8|12228.8|0
1730982000000|2024-11-07 12:20:00|12233.5|12230.5|12239.8|12236.8|12239.9|12236.9|12232.2|12229.2|0
1730982300000|2024-11-07 12:25:00|12239.9|12236.9|12248.8|12245.8|12249.5|12246.5|12239.8|12236.8|0
1730982600000|2024-11-07 12:30:00|12248.5|12245.5|12247.9|12244.9|12248.7|12245.7|12246.2|12243.2|0
1730982900000|2024-11-07 12:35:00|12248|12245|12250.3|12247.3|12251.1|12248.1|12247.8|12244.8|0
1730983200000|2024-11-07 12:40:00|12250.2|12247.2|12246|12243|12252.9|12249.9|12244.2|12241.2|0
1730983500000|2024-11-07 12:45:00|12245.9|12242.9|12246.4|12243.4|12246.8|12243.8|12243.6|12240.6|0
1730983800000|2024-11-07 12:50:00|12246.5|12243.5|12250.4|12247.4|12250.6|12247.6|12245.3|12242.3|0
1730984100000|2024-11-07 12:55:00|12250.2|12247.2|12251.8|12248.8|12253.3|12250.3|12250.1|12247.1|0
1730984400000|2024-11-07 13:00:00|12251.9|12248.9|12254.5|12251.5|12254.6|12251.6|12251|12248|0
1730984700000|2024-11-07 13:05:00|12254.8|12251.8|12261.8|12258.8|12262.3|12259.3|12254.3|12251.3|0
1730985000000|2024-11-07 13:10:00|12261.9|12258.9|12267.6|12264.6|12267.7|12264.7|12261.9|12258.9|0
1730985300000|2024-11-07 13:15:00|12267.5|12264.5|12266.3|12263.3|12270.9|12267.9|12265.5|12262.5|0
1730985600000|2024-11-07 13:20:00|12266.4|12263.4|12261.8|12258.8|12266.4|12263.4|12261.1|12258.1|0
1730985900000|2024-11-07 13:25:00|12262.2|12259.2|12261.9|12258.9|12264.3|12261.3|12260.9|12257.9|0
1730986200000|2024-11-07 13:30:00|12261.8|12258.8|12255.3|12252.3|12261.8|12258.8|12253.3|12250.3|0
1730986500000|2024-11-07 13:35:00|12254.9|12251.9|12259.7|12256.7|12261.4|12258.4|12254.9|12251.9|0
1730986800000|2024-11-07 13:40:00|12259.5|12256.5|12259.1|12256.1|12259.5|12256.5|12255.1|12252.1|0
1730987100000|2024-11-07 13:45:00|12259.5|12256.5|12269.1|12266.1|12269.9|12266.9|12259.5|12256.5|0
1730987400000|2024-11-07 13:50:00|12269.2|12266.2|12269.5|12266.5|12271.2|12268.2|12268.9|12265.9|0
1730987700000|2024-11-07 13:55:00|12269.3|12266.3|12268|12265|12269.7|12266.7|12266.5|12263.5|0
1730988000000|2024-11-07 14:00:00|12268.1|12265.1|12276.8|12273.8|12278.4|12275.4|12267.6|12264.6|0
1730988300000|2024-11-07 14:05:00|12276.6|12273.6|12284.9|12281.9|12285|12282|12273.9|12270.9|0
1730988600000|2024-11-07 14:10:00|12284.6|12281.6|12279.4|12276.4|12284.9|12281.9|12278.2|12275.2|0
1730988900000|2024-11-07 14:15:00|12279.3|12276.3|12283.5|12280.5|12283.8|12280.8|12278.1|12275.1|0
1730989200000|2024-11-07 14:20:00|12283.7|12280.7|12277.6|12274.6|12285.4|12282.4|12277.4|12274.4|0
1730989500000|2024-11-07 14:25:00|12270.9|12267.9|12276|12273|12280.3|12277.3|12269.3|12266.3|0
1730989800000|2024-11-07 14:30:00|12274.4|12271.4|12317.3|12315.5|12335.2|12333.4|12273.9|12270.9|0
1730990100000|2024-11-07 14:35:00|12316.9|12315.1|12353.5|12351.7|12355.2|12353.4|12310.2|12308.4|0
1730990400000|2024-11-07 14:40:00|12353.8|12352|12354.1|12352.3|12363.1|12361.3|12348.3|12346.5|0
1730990700000|2024-11-07 14:45:00|12354.2|12352.4|12335.4|12333.6|12354.2|12352.4|12330.8|12329|0
1730991000000|2024-11-07 14:50:00|12335.3|12333.5|12349.3|12347.5|12349.8|12348|12330.2|12328.4|0
1730991300000|2024-11-07 14:55:00|12350|12348.2|12375.4|12373.6|12375.4|12373.6|12349.9|12348.1|0
1730991600000|2024-11-07 15:00:00|12375.6|12373.8|12371.7|12369.9|12376|12374.2|12355.5|12353.7|0
1730991900000|2024-11-07 15:05:00|12371.5|12369.7|12381.7|12379.9|12386.4|12384.6|12371.5|12369.7|0
1730992200000|2024-11-07 15:10:00|12381.8|12380|12386.7|12384.9|12395.6|12393.8|12377.9|12376.1|0
1730992500000|2024-11-07 15:15:00|12387.1|12385.3|12380.9|12379.1|12387.1|12385.3|12368.2|12366.4|0
1730992800000|2024-11-07 15:20:00|12381.3|12379.5|12382.3|12380.5|12386.8|12385|12375.7|12373.9|0
1730993100000|2024-11-07 15:25:00|12382.2|12380.4|12375.6|12373.8|12384.6|12382.8|12373.5|12371.7|0
1730993400000|2024-11-07 15:30:00|12375.1|12373.3|12359.9|12358.1|12380.6|12378.8|12357.4|12355.6|0
1730993700000|2024-11-07 15:35:00|12360.3|12358.5|12373.7|12371.9|12384.4|12382.6|12358.1|12356.3|0
1730994000000|2024-11-07 15:40:00|12374.2|12372.4|12383.1|12381.3|12383.3|12381.5|12368.9|12367.1|0
1730994300000|2024-11-07 15:45:00|12383.5|12381.7|12403.9|12402.1|12403.9|12402.1|12383.5|12381.7|0
1730994600000|2024-11-07 15:50:00|12404.1|12402.3|12399.1|12397.3|12408.8|12407|12399.1|12397.3|0
1730994900000|2024-11-07 15:55:00|12398.6|12396.8|12406.5|12404.7|12410.1|12408.3|12397.3|12395.5|0
1730995200000|2024-11-07 16:00:00|12407.5|12405.7|12400.8|12399|12416|12414.2|12396.8|12395|0
1730995500000|2024-11-07 16:05:00|12400.7|12398.9|12394.3|12392.5|12401.8|12400|12389.1|12387.3|0
1730995800000|2024-11-07 16:10:00|12394.5|12392.7|12403.2|12401.4|12405.2|12403.4|12385.3|12383.5|0
1730996100000|2024-11-07 16:15:00|12402.7|12400.9|12412.6|12410.8|12415.8|12414|12400.8|12399|0
1730996400000|2024-11-07 16:20:00|12412.7|12410.9|12417.1|12415.3|12417.1|12415.3|12403.5|12401.7|0
1730996700000|2024-11-07 16:25:00|12416.1|12414.3|12420.3|12418.5|12421.8|12420|12414.2|12412.4|0
1730997000000|2024-11-07 16:30:00|12419.4|12417.6|12421.7|12419.9|12428.6|12426.8|12417|12415.2|0
1730997300000|2024-11-07 16:35:00|12421.8|12420|12427.4|12425.6|12430.6|12428.8|12420.1|12418.3|0
1730997600000|2024-11-07 16:40:00|12427|12425.2|12426.1|12424.3|12430.7|12428.9|12425.4|12423.6|0
1730997900000|2024-11-07 16:45:00|12426.5|12424.7|12434.4|12432.6|12435.7|12433.9|12421.8|12420|0
1730998200000|2024-11-07 16:50:00|12434.6|12432.8|12444.1|12442.3|12444.5|12442.7|12432.5|12430.7|0
1730998500000|2024-11-07 16:55:00|12443.9|12442.1|12446.8|12445|12447.4|12445.6|12440.6|12438.8|0
1730998800000|2024-11-07 17:00:00|12446.7|12444.9|12432.5|12430.7|12446.7|12444.9|12428.5|12426.7|0
1730999100000|2024-11-07 17:05:00|12432.9|12431.1|12422|12420.2|12433|12431.2|12420|12418.2|0
1730999400000|2024-11-07 17:10:00|12421.6|12419.8|12429.3|12427.5|12433.5|12431.7|12420.5|12418.7|0
1730999700000|2024-11-07 17:15:00|12429.5|12427.7|12418.7|12416.9|12429.6|12427.8|12418.6|12416.8|0
1731000000000|2024-11-07 17:20:00|12418.5|12416.7|12421|12419.2|12426.3|12424.5|12414.7|12412.9|0
1731000300000|2024-11-07 17:25:00|12421.1|12419.3|12426|12424.2|12426.4|12424.6|12419.6|12417.8|0
1731000600000|2024-11-07 17:30:00|12425.9|12424.1|12415.9|12414.1|12432.1|12430.3|12415.1|12413.3|0
1731000900000|2024-11-07 17:35:00|12416.4|12414.6|12433.5|12431.7|12435.7|12433.9|12416.1|12414.3|0
1731001200000|2024-11-07 17:40:00|12433.3|12431.5|12435.3|12433.5|12436.7|12434.9|12430.3|12428.5|0
1731001500000|2024-11-07 17:45:00|12435.2|12433.4|12439.9|12438.1|12442.9|12441.1|12434.8|12433|0
1731001800000|2024-11-07 17:50:00|12440.1|12438.3|12434.5|12432.7|12440.1|12438.3|12432.9|12431.1|0
1731002100000|2024-11-07 17:55:00|12434.4|12432.6|12443|12441.2|12444.6|12442.8|12434.4|12432.6|0
1731002400000|2024-11-07 18:00:00|12443.1|12441.3|12443.7|12441.9|12446|12444.2|12439.7|12437.9|0
1731002700000|2024-11-07 18:05:00|12443.8|12442|12433|12431.2|12447.6|12445.8|12431.3|12429.5|0
1731003000000|2024-11-07 18:10:00|12433.6|12431.8|12441.5|12439.7|12443.4|12441.6|12426.7|12424.9|0
1731003300000|2024-11-07 18:15:00|12441.1|12439.3|12433.7|12431.9|12441.4|12439.6|12424.7|12422.9|0
1731003600000|2024-11-07 18:20:00|12434.6|12432.8|12438.5|12436.7|12443.2|12441.4|12434.4|12432.6|0
1731003900000|2024-11-07 18:25:00|12439.2|12437.4|12438.7|12436.9|12442.3|12440.5|12433.7|12431.9|0
1731004200000|2024-11-07 18:30:00|12437.9|12436.1|12433.8|12432|12438.1|12436.3|12428.7|12426.9|0
1731004500000|2024-11-07 18:35:00|12433.9|12432.1|12448.2|12446.4|12448.6|12446.8|12433.6|12431.8|0
1731004800000|2024-11-07 18:40:00|12448|12446.2|12434.8|12433|12448|12446.2|12433.1|12431.3|0
1731005100000|2024-11-07 18:45:00|12435.2|12433.4|12439.2|12437.4|12440.9|12439.1|12435.2|12433.4|0
1731005400000|2024-11-07 18:50:00|12439.8|12438|12458.3|12456.5|12460.1|12458.3|12439.8|12438|0
1731005700000|2024-11-07 18:55:00|12459.5|12457.7|12455.7|12453.9|12459.8|12458|12451.8|12450|0
1731006000000|2024-11-07 19:00:00|12455.2|12453.4|12462.1|12460.3|12466.7|12464.9|12449|12447.2|0
1731006300000|2024-11-07 19:05:00|12461.9|12460.1|12473.2|12471.4|12473.5|12471.7|12459.2|12457.4|0
1731006600000|2024-11-07 19:10:00|12472.5|12470.7|12469.8|12468|12473.1|12471.3|12467.2|12465.4|0
1731006900000|2024-11-07 19:15:00|12469|12467.2|12470.5|12468.7|12481.1|12479.3|12469|12467.2|0
1731007200000|2024-11-07 19:20:00|12470.7|12468.9|12466.8|12465|12472|12470.2|12461.4|12459.6|0
1731007500000|2024-11-07 19:25:00|12467|12465.2|12474.7|12472.9|12478.4|12476.6|12466.1|12464.3|0
1731007800000|2024-11-07 19:30:00|12474.8|12473|12485.9|12484.1|12486.1|12484.3|12474.1|12472.3|0
1731008100000|2024-11-07 19:35:00|12486.2|12484.4|12490|12488.2|12494.4|12492.6|12485|12483.2|0
1731008400000|2024-11-07 19:40:00|12487.3|12485.5|12477.4|12475.6|12487.6|12485.8|12459.1|12457.3|0
1731008700000|2024-11-07 19:45:00|12476.5|12474.7|12494.8|12493|12497.9|12496.1|12475.4|12473.6|0
1731009000000|2024-11-07 19:50:00|12495|12493.2|12481.8|12480|12499.4|12497.6|12478.4|12476.6|0
1731009300000|2024-11-07 19:55:00|12481.9|12480.1|12502|12500.2|12502|12500.2|12481.9|12480.1|0
1731009600000|2024-11-07 20:00:00|12501.1|12499.3|12497.1|12495.3|12503.4|12501.6|12494|12492.2|0
1731009900000|2024-11-07 20:05:00|12496.7|12494.9|12500.4|12498.6|12502.2|12500.4|12492.7|12490.9|0
1731010200000|2024-11-07 20:10:00|12500|12498.2|12504.2|12502.4|12505.5|12503.7|12492|12490.2|0
1731010500000|2024-11-07 20:15:00|12503.5|12501.7|12505.7|12503.9|12518.4|12516.6|12503.5|12501.7|0
1731010800000|2024-11-07 20:20:00|12505.5|12503.7|12509.3|12507.5|12513.6|12511.8|12503.8|12502|0
1731011100000|2024-11-07 20:25:00|12509.2|12507.4|12500.1|12498.3|12509.2|12507.4|12499.5|12497.7|0
1731011400000|2024-11-07 20:30:00|12500.2|12498.4|12494.8|12493|12501.6|12499.8|12493.2|12491.4|0
1731011700000|2024-11-07 20:35:00|12494.6|12492.8|12483.8|12482|12495.7|12493.9|12483.5|12481.7|0
1731012000000|2024-11-07 20:40:00|12483.3|12481.5|12492.2|12490.4|12493.4|12491.6|12482.9|12481.1|0
1731012300000|2024-11-07 20:45:00|12492.4|12490.6|12498.7|12496.9|12508.7|12506.9|12492.4|12490.6|0
1731012600000|2024-11-07 20:50:00|12489.9|12488.1|12481|12479.2|12492.3|12490.5|12478.5|12476.7|0
1731012900000|2024-11-07 20:55:00|12480.7|12478.9|12488.5|12486.7|12492.5|12490.7|12476.3|12474.5|0
1731013200000|2024-11-07 21:00:00|12487.6|12484.6|12514.2|12511.2|12516.7|12513.7|12487.6|12484.6|0
1731013500000|2024-11-07 21:05:00|12514|12511|12521.9|12518.9|12524.9|12521.9|12513.1|12510.1|0
1731013800000|2024-11-07 21:10:00|12522|12519|12525.6|12522.6|12530.8|12527.8|12522|12519|0
1731014100000|2024-11-07 21:15:00|12525.1|12522.1|12527|12524|12528.3|12525.3|12524.6|12521.6|0
1731014400000|2024-11-07 21:20:00|12527.1|12524.1|12523.2|12520.2|12527.4|12524.4|12521.4|12518.4|0
1731014700000|2024-11-07 21:25:00|12523.1|12520.1|12519.3|12516.3|12523.7|12520.7|12516.3|12513.3|0
1731015000000|2024-11-07 21:30:00|12519.1|12516.1|12511.8|12508.8|12519.2|12516.2|12511.5|12508.5|0
1731015300000|2024-11-07 21:35:00|12511.7|12508.7|12510.8|12507.8|12511.8|12508.8|12509|12506|0
1731015600000|2024-11-07 21:40:00|12511|12508|12509.4|12506.4|12513|12510|12509.3|12506.3|0
1731015900000|2024-11-07 21:45:00|12509.3|12506.3|12509|12506|12509.8|12506.8|12508.8|12505.8|0
1731016200000|2024-11-07 21:50:00|12508.9|12505.9|12505.7|12502.7|12509|12506|12503.1|12500.1|0
1731016500000|2024-11-07 21:55:00|12505.3|12502.3|12508.3|12505.3|12508.4|12505.4|12504.3|12501.3|0
1731016800000|2024-11-07 22:00:00|12508.6|12505.6|12507.2|12504.2|12508.9|12505.9|12507|12504|0
1731017100000|2024-11-07 22:05:00|12507.3|12504.3|12496.9|12493.9|12507.4|12504.4|12496.9|12493.9|0
1731017400000|2024-11-07 22:10:00|12497|12494|12504.4|12501.4|12505.7|12502.7|12497|12494|0
1731017700000|2024-11-07 22:15:00|12504.5|12501.5|12497.6|12494.6|12504.5|12501.5|12497.5|12494.5|0
1731018000000|2024-11-07 22:20:00|12497.5|12494.5|12497|12494|12497.7|12494.7|12496|12493|0
1731018300000|2024-11-07 22:25:00|12497.3|12494.3|12497.7|12494.7|12497.7|12494.7|12495.9|12492.9|0
1731018600000|2024-11-07 22:30:00|12497.6|12494.6|12495.4|12492.4|12497.7|12494.7|12494.4|12491.4|0
1731018900000|2024-11-07 22:35:00|12495.5|12492.5|12497.9|12494.9|12498.1|12495.1|12495.4|12492.4|0
1731019200000|2024-11-07 22:40:00|12498.3|12495.3|12499.4|12496.4|12500.8|12497.8|12496.1|12493.1|0
1731019500000|2024-11-07 22:45:00|12499.5|12496.5|12499.5|12496.5|12499.7|12496.7|12499.1|12496.1|0
1731019800000|2024-11-07 22:50:00|12499.4|12496.4|12500.9|12497.9|12500.9|12497.9|12499.4|12496.4|0
1731020100000|2024-11-07 22:55:00|12501|12498|12492.9|12489.9|12502.6|12499.6|12492.4|12489.4|0
1731020400000|2024-11-07 23:00:00|12492.8|12489.8|12490.2|12487.2|12493.4|12490.4|12486.6|12483.6|0
1731020700000|2024-11-07 23:05:00|12490.1|12487.1|12498.1|12495.1|12498.1|12495.1|12488.1|12485.1|0
1731021000000|2024-11-07 23:10:00|12497.9|12494.9|12489.9|12486.9|12502.6|12499.6|12489.8|12486.8|0
1731021300000|2024-11-07 23:15:00|12490.1|12487.1|12502|12499|12502|12499|12490.1|12487.1|0
1731021600000|2024-11-07 23:20:00|12502.1|12499.1|12491.7|12488.7|12502.6|12499.6|12491.7|12488.7|0
1731021900000|2024-11-07 23:25:00|12491.8|12488.8|12500|12497|12500.9|12497.9|12491.6|12488.6|0
1731022200000|2024-11-07 23:30:00|12500.4|12497.4|12503.4|12500.4|12504|12501|12500.4|12497.4|0
1731022500000|2024-11-07 23:35:00|12502.6|12499.6|12503.6|12500.6|12504.5|12501.5|12502.6|12499.6|0
1731022800000|2024-11-07 23:40:00|12504|12501|12495.6|12492.6|12504|12501|12495.1|12492.1|0
1731023100000|2024-11-07 23:45:00|12495.7|12492.7|12496.3|12493.3|12496.5|12493.5|12494.8|12491.8|0
1731023400000|2024-11-07 23:50:00|12496.4|12493.4|12495.4|12492.4|12496.4|12493.4|12495.4|12492.4|0
1731023700000|2024-11-07 23:55:00|12495.3|12492.3|12494.3|12491.3|12495.5|12492.5|12494|12491|0
1731024000000|2024-11-08 00:00:00|12494.5|12491.5|12496.5|12493.5|12496.5|12493.5|12494.2|12491.2|0
1731024300000|2024-11-08 00:05:00|12496.4|12493.4|12495.2|12492.2|12496.4|12493.4|12494.8|12491.8|0
1731024600000|2024-11-08 00:10:00|12495.5|12492.5|12498|12495|12498|12495|12495.5|12492.5|0
1731024900000|2024-11-08 00:15:00|12498.1|12495.1|12499|12496|12499.1|12496.1|12497.9|12494.9|0
1731025200000|2024-11-08 00:20:00|12499.2|12496.2|12499.6|12496.6|12500|12497|12499.1|12496.1|0
1731025500000|2024-11-08 00:25:00|12499.5|12496.5|12500.5|12497.5|12500.7|12497.7|12499.2|12496.2|0
1731025800000|2024-11-08 00:30:00|12500.8|12497.8|12502.2|12499.2|12502.2|12499.2|12500.3|12497.3|0
1731026100000|2024-11-08 00:35:00|12502.1|12499.1|12504.7|12501.7|12505|12502|12501.6|12498.6|0
1731026400000|2024-11-08 00:40:00|12505.1|12502.1|12505.6|12502.6|12505.6|12502.6|12504.2|12501.2|0
1731026700000|2024-11-08 00:45:00|12505.7|12502.7|12507.2|12504.2|12507.4|12504.4|12504.7|12501.7|0
1731027000000|2024-11-08 00:50:00|12509.6|12506.6|12507.5|12504.5|12509.7|12506.7|12505.8|12502.8|0
1731027300000|2024-11-08 00:55:00|12506.9|12503.9|12504.1|12499.1|12507.4|12504.4|12501.7|12498.4|0
1731027600000|2024-11-08 01:00:00|12503.9|12498.9|12501.5|12496.5|12503.9|12498.9|12499.2|12494.2|0
1731027900000|2024-11-08 01:05:00|12501.7|12496.7|12503.1|12498.1|12507.1|12502.1|12500.8|12495.8|0
1731028200000|2024-11-08 01:10:00|12503.2|12498.2|12501.5|12496.5|12506.6|12501.6|12501|12496|0
1731028500000|2024-11-08 01:15:00|12501.6|12496.6|12501.4|12496.4|12505.2|12500.2|12499.7|12494.7|0
1731028800000|2024-11-08 01:20:00|12501.3|12496.3|12501.4|12496.4|12504.1|12499.1|12501.1|12496.1|0
1731029100000|2024-11-08 01:25:00|12501.2|12496.2|12504.3|12499.3|12504.7|12499.7|12499.4|12494.4|0
1731029400000|2024-11-08 01:30:00|12504.2|12499.2|12500.6|12495.6|12505.1|12500.1|12499.3|12494.3|0
1731029700000|2024-11-08 01:35:00|12500.7|12495.7|12502.3|12497.3|12503|12498|12500.3|12495.3|0
1731030000000|2024-11-08 01:40:00|12502|12497|12506.9|12501.9|12507.9|12502.9|12500.3|12495.3|0
1731030300000|2024-11-08 01:45:00|12506.8|12501.8|12505.4|12500.4|12506.8|12501.8|12504.5|12499.5|0
1731030600000|2024-11-08 01:50:00|12505.6|12500.6|12507.7|12502.7|12509.5|12504.5|12504|12499|0
1731030900000|2024-11-08 01:55:00|12507.6|12502.6|12508.5|12503.5|12508.6|12503.6|12506|12501|0
1731031200000|2024-11-08 02:00:00|12508.4|12503.4|12510.6|12505.6|12511.2|12506.2|12507.2|12502.2|0
1731031500000|2024-11-08 02:05:00|12510.7|12505.7|12509.1|12504.1|12510.7|12505.7|12507.6|12502.6|0
1731031800000|2024-11-08 02:10:00|12509.2|12504.2|12513.8|12508.8|12516.2|12511.2|12509.1|12504.1|0
1731032100000|2024-11-08 02:15:00|12513.7|12508.7|12509|12504|12515.1|12510.1|12508.8|12503.8|0
1731032400000|2024-11-08 02:20:00|12508.9|12503.9|12508|12503|12510.6|12505.6|12507|12502|0
1731032700000|2024-11-08 02:25:00|12508.2|12503.2|12508.9|12503.9|12509.9|12504.9|12507.8|12502.8|0
1731033000000|2024-11-08 02:30:00|12509|12504|12507.5|12502.5|12510.6|12505.6|12506.5|12501.5|0
1731033300000|2024-11-08 02:35:00|12507.4|12502.4|12503.7|12498.7|12507.8|12502.8|12503.2|12498.2|0
1731033600000|2024-11-08 02:40:00|12503.8|12498.8|12501.9|12496.9|12505.9|12500.9|12501.9|12496.9|0
1731033900000|2024-11-08 02:45:00|12502|12497|12503.6|12498.6|12505.8|12500.8|12502|12497|0
1731034200000|2024-11-08 02:50:00|12503.7|12498.7|12502.7|12497.7|12503.9|12498.9|12501.3|12496.3|0
1731034500000|2024-11-08 02:55:00|12502.6|12497.6|12501.4|12496.4|12503.4|12498.4|12500.8|12495.8|0
1731034800000|2024-11-08 03:00:00|12501.5|12496.5|12503.6|12498.6|12504.2|12499.2|12501.2|12496.2|0
1731035100000|2024-11-08 03:05:00|12503.5|12498.5|12505.1|12500.1|12505.1|12500.1|12503|12498|0
1731035400000|2024-11-08 03:10:00|12505.2|12500.2|12506.4|12501.4|12507.6|12502.6|12504.8|12499.8|0
1731035700000|2024-11-08 03:15:00|12506.3|12501.3|12506.5|12501.5|12507.2|12502.2|12504.8|12499.8|0
1731036000000|2024-11-08 03:20:00|12506.6|12501.6|12503.6|12498.6|12507.8|12502.8|12503.4|12498.4|0
1731036300000|2024-11-08 03:25:00|12503.7|12498.7|12505.9|12500.9|12506.6|12501.6|12503.5|12498.5|0
1731036600000|2024-11-08 03:30:00|12505.7|12500.7|12506.6|12501.6|12507.7|12502.7|12505.6|12500.6|0
1731036900000|2024-11-08 03:35:00|12506.7|12501.7|12508.7|12503.7|12510.1|12505.1|12506.3|12501.3|0
1731037200000|2024-11-08 03:40:00|12508.6|12503.6|12507.4|12502.4|12508.9|12503.9|12506.6|12501.6|0
1731037500000|2024-11-08 03:45:00|12507.5|12502.5|12506.3|12501.3|12507.8|12502.8|12506.2|12501.2|0
1731037800000|2024-11-08 03:50:00|12506.4|12501.4|12508.4|12503.4|12509.1|12504.1|12506.2|12501.2|0
1731038100000|2024-11-08 03:55:00|12508.3|12503.3|12505.4|12500.4|12508.5|12503.5|12505.4|12500.4|0
1731038400000|2024-11-08 04:00:00|12505.5|12500.5|12503.6|12498.6|12505.6|12500.6|12503.1|12498.1|0
1731038700000|2024-11-08 04:05:00|12503.5|12498.5|12505.4|12500.4|12505.7|12500.7|12503.1|12498.1|0
1731039000000|2024-11-08 04:10:00|12505.3|12500.3|12505.4|12500.4|12506.7|12501.7|12504.4|12499.4|0
1731039300000|2024-11-08 04:15:00|12505.3|12500.3|12508.5|12503.5|12509.3|12504.3|12505.2|12500.2|0
1731039600000|2024-11-08 04:20:00|12508.4|12503.4|12509.8|12504.8|12510|12505|12507.9|12502.9|0
1731039900000|2024-11-08 04:25:00|12509.6|12504.6|12509|12504|12509.6|12504.6|12508.3|12503.3|0
1731040200000|2024-11-08 04:30:00|12509.1|12504.1|12505.6|12500.6|12509.1|12504.1|12505.4|12500.4|0
1731040500000|2024-11-08 04:35:00|12505.7|12500.7|12504.8|12499.8|12507|12502|12504.8|12499.8|0
1731040800000|2024-11-08 04:40:00|12504.9|12499.9|12504.2|12499.2|12505.1|12500.1|12503.4|12498.4|0
1731041100000|2024-11-08 04:45:00|12504.1|12499.1|12504|12499|12505.8|12500.8|12503.7|12498.7|0
1731041400000|2024-11-08 04:50:00|12504.3|12499.3|12505.5|12500.5|12506|12501|12504|12499|0
1731041700000|2024-11-08 04:55:00|12505.6|12500.6|12504.2|12499.2|12505.8|12500.8|12503.8|12498.8|0
1731042000000|2024-11-08 05:00:00|12504.3|12499.3|12505.1|12500.1|12505.5|12500.5|12503.2|12498.2|0
1731042300000|2024-11-08 05:05:00|12505|12500|12504.1|12499.1|12506.3|12501.3|12503.7|12498.7|0
1731042600000|2024-11-08 05:10:00|12504.2|12499.2|12506.2|12501.2|12506.9|12501.9|12503.8|12498.8|0
1731042900000|2024-11-08 05:15:00|12506.3|12501.3|12506.7|12501.7|12507.3|12502.3|12505.7|12500.7|0
1731043200000|2024-11-08 05:20:00|12506.6|12501.6|12506.5|12501.5|12507.6|12502.6|12506.1|12501.1|0
1731043500000|2024-11-08 05:25:00|12506.6|12501.6|12506.3|12501.3|12507.4|12502.4|12505.3|12500.3|0
1731043800000|2024-11-08 05:30:00|12506.2|12501.2|12511.4|12506.4|12511.6|12506.6|12505.6|12500.6|0
1731044100000|2024-11-08 05:35:00|12511.6|12506.6|12517.8|12512.8|12518|12513|12511|12506|0
1731044400000|2024-11-08 05:40:00|12517.7|12512.7|12523.6|12518.6|12524.7|12519.7|12517.2|12512.2|0
1731044700000|2024-11-08 05:45:00|12523.5|12518.5|12526.1|12521.1|12526.1|12521.1|12519.1|12514.1|0
1731045000000|2024-11-08 05:50:00|12525.9|12520.9|12520.1|12515.1|12526.1|12521.1|12520.1|12515.1|0
1731045300000|2024-11-08 05:55:00|12520|12515|12519.4|12514.4|12521.7|12516.7|12518.9|12513.9|0
1731045600000|2024-11-08 06:00:00|12519.6|12514.6|12520.7|12515.7|12522.9|12517.9|12519.5|12514.5|0
1731045900000|2024-11-08 06:05:00|12520.5|12515.5|12514.4|12509.4|12520.5|12515.5|12513.1|12508.1|0
1731046200000|2024-11-08 06:10:00|12514.3|12509.3|12511.7|12506.7|12514.7|12509.7|12511.2|12506.2|0
1731046500000|2024-11-08 06:15:00|12511.6|12506.6|12507|12502|12511.6|12506.6|12505.4|12500.4|0
1731046800000|2024-11-08 06:20:00|12506.8|12501.8|12508.1|12503.1|12508.5|12503.5|12505.2|12500.2|0
1731047100000|2024-11-08 06:25:00|12507.9|12502.9|12507.1|12502.1|12508.4|12503.4|12505.9|12500.9|0
1731047400000|2024-11-08 06:30:00|12507.3|12502.3|12507.1|12502.1|12508.9|12503.9|12506.5|12501.5|0
1731047700000|2024-11-08 06:35:00|12507|12502|12506.3|12501.3|12509.6|12504.6|12504.3|12499.3|0
1731048000000|2024-11-08 06:40:00|12506.2|12501.2|12505.9|12500.9|12506.9|12501.9|12503.8|12498.8|0
1731048300000|2024-11-08 06:45:00|12505.8|12500.8|12507.2|12502.2|12507.3|12502.3|12504.9|12499.9|0
1731048600000|2024-11-08 06:50:00|12507.3|12502.3|12508.7|12503.7|12509|12504|12506.3|12501.3|0
1731048900000|2024-11-08 06:55:00|12509|12504|12508.1|12503.1|12509|12504|12507.5|12502.5|0
1731049200000|2024-11-08 07:00:00|12508.2|12503.2|12511.6|12506.6|12512.3|12507.3|12508.2|12503.2|0
1731049500000|2024-11-08 07:05:00|12511.5|12506.5|12505|12500|12511.5|12506.5|12502.8|12497.8|0
1731049800000|2024-11-08 07:10:00|12504.9|12499.9|12506.8|12501.8|12507.7|12502.7|12504.9|12499.9|0
1731050100000|2024-11-08 07:15:00|12506.5|12501.5|12506.4|12501.4|12509.6|12504.6|12505.7|12500.7|0
1731050400000|2024-11-08 07:20:00|12506|12501|12510.2|12505.2|12510.2|12505.2|12504.5|12499.5|0
1731050700000|2024-11-08 07:25:00|12510|12505|12510.8|12505.8|12511.8|12506.8|12509.3|12504.3|0
1731051000000|2024-11-08 07:30:00|12510.9|12505.9|12514|12509|12514|12509|12509.1|12504.1|0
1731051300000|2024-11-08 07:35:00|12514.1|12509.1|12515.1|12510.1|12515.3|12510.3|12513.2|12508.2|0
1731051600000|2024-11-08 07:40:00|12515|12510|12515.9|12510.9|12516.4|12511.4|12513.7|12508.7|0
1731051900000|2024-11-08 07:45:00|12515.8|12510.8|12516.6|12511.6|12517.6|12512.6|12515.2|12510.2|0
1731052200000|2024-11-08 07:50:00|12516.7|12511.7|12516.8|12511.8|12518.2|12513.2|12516.4|12511.4|0
1731052500000|2024-11-08 07:55:00|12516.9|12511.9|12513.9|12508.9|12517.1|12512.1|12513.7|12508.7|0
1731052800000|2024-11-08 08:00:00|12513.8|12508.8|12512|12507|12519.8|12514.8|12510.4|12505.4|0
1731053100000|2024-11-08 08:05:00|12512.1|12507.1|12503.3|12498.3|12513.7|12508.7|12503.3|12498.3|0
1731053400000|2024-11-08 08:10:00|12503.4|12498.4|12506.5|12501.5|12508.2|12503.2|12497.4|12492.4|0
1731053700000|2024-11-08 08:15:00|12506.7|12501.7|12510.1|12505.1|12515|12510|12506.7|12501.7|0
1731054000000|2024-11-08 08:20:00|12510.2|12505.2|12510.2|12505.2|12515.9|12510.9|12509.4|12504.4|0
1731054300000|2024-11-08 08:25:00|12510.1|12505.1|12508.2|12503.2|12511.1|12506.1|12505.1|12500.1|0
1731054600000|2024-11-08 08:30:00|12508.1|12503.1|12513|12508|12513.7|12508.7|12505.4|12500.4|0
1731054900000|2024-11-08 08:35:00|12512.9|12507.9|12513.3|12508.3|12515|12510|12510.1|12505.1|0
1731055200000|2024-11-08 08:40:00|12513.4|12508.4|12515.4|12510.4|12515.4|12510.4|12511|12506|0
1731055500000|2024-11-08 08:45:00|12515.1|12510.1|12512.5|12507.5|12515.6|12510.6|12510.2|12505.2|0
1731055800000|2024-11-08 08:50:00|12512.7|12507.7|12513|12508|12514.3|12509.3|12510.3|12505.3|0
1731056100000|2024-11-08 08:55:00|12513.1|12508.1|12511.3|12506.3|12513.8|12508.8|12509.7|12504.7|0
1731056400000|2024-11-08 09:00:00|12511.5|12506.5|12523.1|12520.1|12524.9|12521.9|12511.2|12506.2|0
1731056700000|2024-11-08 09:05:00|12523.5|12520.5|12517.4|12514.4|12523.5|12520.5|12515.6|12512.6|0
1731057000000|2024-11-08 09:10:00|12517.6|12514.6|12519|12516|12521.2|12518.2|12517.1|12514.1|0
1731057300000|2024-11-08 09:15:00|12518.8|12515.8|12520.1|12517.1|12520.6|12517.6|12517.4|12514.4|0
1731057600000|2024-11-08 09:20:00|12520.2|12517.2|12517.8|12514.8|12520.2|12517.2|12516.7|12513.7|0
1731057900000|2024-11-08 09:25:00|12517.7|12514.7|12517.3|12514.3|12518.1|12515.1|12517|12514|0
1731058200000|2024-11-08 09:30:00|12517.2|12514.2|12516.7|12513.7|12518.1|12515.1|12516.3|12513.3|0
1731058500000|2024-11-08 09:35:00|12516.6|12513.6|12515.5|12512.5|12516.8|12513.8|12515.5|12512.5|0
1731058800000|2024-11-08 09:40:00|12515.3|12512.3|12515.5|12512.5|12517|12514|12515.3|12512.3|0
1731059100000|2024-11-08 09:45:00|12515.6|12512.6|12516.2|12513.2|12516.2|12513.2|12513|12510|0
1731059400000|2024-11-08 09:50:00|12529|12526|12528.7|12525.7|12529.5|12526.5|12528.3|12525.3|0
1731059700000|2024-11-08 09:55:00|12527.9|12524.9|12524.7|12521.7|12527.9|12524.9|12524.6|12521.6|0
1731060000000|2024-11-08 10:00:00|12524.5|12521.5|12508.2|12505.2|12524.9|12521.9|12506.9|12503.9|0
1731060300000|2024-11-08 10:05:00|12508.3|12505.3|12504.3|12501.3|12508.7|12505.7|12502.7|12499.7|0
1731060600000|2024-11-08 10:10:00|12504.4|12501.4|12490.5|12487.5|12504.5|12501.5|12490.2|12487.2|0
1731060900000|2024-11-08 10:15:00|12491|12488|12492.9|12489.9|12495|12492|12490.7|12487.7|0
1731061200000|2024-11-08 10:20:00|12493.1|12490.1|12483.8|12480.8|12493.1|12490.1|12483.2|12480.2|0
1731061500000|2024-11-08 10:25:00|12483.1|12480.1|12476.7|12473.7|12484.2|12481.2|12476.7|12473.7|0
1731061800000|2024-11-08 10:30:00|12476.6|12473.6|12460.1|12457.1|12476.6|12473.6|12456.4|12453.4|0
1731062100000|2024-11-08 10:35:00|12460.4|12457.4|12439.9|12436.9|12460.4|12457.4|12439.2|12436.2|0
1731062400000|2024-11-08 10:40:00|12439.8|12436.8|12432.7|12429.7|12440.9|12437.9|12429.9|12426.9|0
1731062700000|2024-11-08 10:45:00|12432.9|12429.9|12418.2|12415.2|12432.9|12429.9|12417.5|12414.5|0
1731063000000|2024-11-08 10:50:00|12417.9|12414.9|12416.1|12413.1|12422.2|12419.2|12414.8|12411.8|0
1731063300000|2024-11-08 10:55:00|12415.6|12412.6|12423.8|12420.8|12425.4|12422.4|12413.7|12410.7|0
1731063600000|2024-11-08 11:00:00|12423.9|12420.9|12426.6|12423.6|12436|12433|12422.7|12419.7|0
1731063900000|2024-11-08 11:05:00|12426.3|12423.3|12422.8|12419.8|12427.3|12424.3|12418.4|12415.4|0
1731064200000|2024-11-08 11:10:00|12422.2|12419.2|12430|12427|12431.6|12428.6|12421.8|12418.8|0
1731064500000|2024-11-08 11:15:00|12430.3|12427.3|12439.9|12436.9|12441.1|12438.1|12429.3|12426.3|0
1731064800000|2024-11-08 11:20:00|12440|12437|12434.2|12431.2|12441.1|12438.1|12434.1|12431.1|0
1731065100000|2024-11-08 11:25:00|12434.1|12431.1|12434.7|12431.7|12434.9|12431.9|12426.8|12423.8|0
1731065400000|2024-11-08 11:30:00|12434.8|12431.8|12447.7|12444.7|12447.7|12444.7|12433.3|12430.3|0
1731065700000|2024-11-08 11:35:00|12446.9|12443.9|12449.5|12446.5|12449.9|12446.9|12446|12443|0
1731066000000|2024-11-08 11:40:00|12449.4|12446.4|12445.4|12442.4|12451.9|12448.9|12445.4|12442.4|0
1731066300000|2024-11-08 11:45:00|12445.3|12442.3|12448.6|12445.6|12448.9|12445.9|12443.2|12440.2|0
1731066600000|2024-11-08 11:50:00|12449.6|12446.6|12450.3|12447.3|12450.5|12447.5|12447.5|12444.5|0
1731066900000|2024-11-08 11:55:00|12449.9|12446.9|12450.1|12447.1|12450.9|12447.9|12449.4|12446.4|0
1731067200000|2024-11-08 12:00:00|12454.4|12451.4|12462|12459|12462.5|12459.5|12454.4|12451.4|0
1731067500000|2024-11-08 12:05:00|12461.9|12458.9|12464.6|12461.6|12467.3|12464.3|12460.8|12457.8|0
1731067800000|2024-11-08 12:10:00|12460.4|12457.4|12464.6|12461.6|12466.2|12463.2|12451.7|12448.7|0
1731068100000|2024-11-08 12:15:00|12463.8|12460.8|12448.3|12445.3|12466.6|12463.6|12446.3|12443.3|0
1731068400000|2024-11-08 12:20:00|12448.2|12445.2|12440.2|12437.2|12448.2|12445.2|12438.9|12435.9|0
1731068700000|2024-11-08 12:25:00|12440.1|12437.1|12448.8|12445.8|12448.9|12445.9|12440.1|12437.1|0
1731069000000|2024-11-08 12:30:00|12448.9|12445.9|12449.8|12446.8|12451.7|12448.7|12448.6|12445.6|0
1731069300000|2024-11-08 12:35:00|12449.5|12446.5|12444.8|12441.8|12449.8|12446.8|12444.3|12441.3|0
1731069600000|2024-11-08 12:40:00|12444.6|12441.6|12448.2|12445.2|12449.8|12446.8|12444.3|12441.3|0
1731069900000|2024-11-08 12:45:00|12448.4|12445.4|12451.6|12448.6|12452.8|12449.8|12447.9|12444.9|0
1731070200000|2024-11-08 12:50:00|12451.7|12448.7|12457.2|12454.2|12457.3|12454.3|12450.5|12447.5|0
1731070500000|2024-11-08 12:55:00|12457.4|12454.4|12454.6|12451.6|12457.4|12454.4|12451.4|12448.4|0
1731070800000|2024-11-08 13:00:00|12454.1|12451.1|12457|12454|12457|12454|12452.5|12449.5|0
1731071100000|2024-11-08 13:05:00|12456.9|12453.9|12454.8|12451.8|12457.7|12454.7|12454.8|12451.8|0
1731071400000|2024-11-08 13:10:00|12454.9|12451.9|12448.1|12445.1|12454.9|12451.9|12448|12445|0
1731071700000|2024-11-08 13:15:00|12448.4|12445.4|12449|12446|12449.4|12446.4|12444.2|12441.2|0
1731072000000|2024-11-08 13:20:00|12449.1|12446.1|12451|12448|12451.1|12448.1|12446.8|12443.8|0
1731072300000|2024-11-08 13:25:00|12451.1|12448.1|12456.1|12453.1|12456.6|12453.6|12449.7|12446.7|0
1731072600000|2024-11-08 13:30:00|12456.4|12453.4|12438.4|12435.4|12456.6|12453.6|12437.6|12434.6|0
1731072900000|2024-11-08 13:35:00|12438.3|12435.3|12432.1|12429.1|12438.4|12435.4|12429.3|12426.3|0
1731073200000|2024-11-08 13:40:00|12431.9|12428.9|12428.6|12425.6|12432.4|12429.4|12426.6|12423.6|0
1731073500000|2024-11-08 13:45:00|12428.7|12425.7|12433.5|12430.5|12434.3|12431.3|12428.7|12425.7|0
1731073800000|2024-11-08 13:50:00|12433.4|12430.4|12434.1|12431.1|12434.6|12431.6|12432.8|12429.8|0
1731074100000|2024-11-08 13:55:00|12434.2|12431.2|12435.5|12432.5|12436.3|12433.3|12433.2|12430.2|0
1731074400000|2024-11-08 14:00:00|12435.6|12432.6|12435.3|12432.3|12436.2|12433.2|12427.8|12424.8|0
1731074700000|2024-11-08 14:05:00|12435.4|12432.4|12440.1|12437.1|12440.1|12437.1|12432.7|12429.7|0
1731075000000|2024-11-08 14:10:00|12439.5|12436.5|12440.8|12437.8|12440.9|12437.9|12438|12435|0
1731075300000|2024-11-08 14:15:00|12441.1|12438.1|12441.3|12438.3|12444.4|12441.4|12441|12438|0
1731075600000|2024-11-08 14:20:00|12441.2|12438.2|12444.3|12441.3|12447.7|12444.7|12441.2|12438.2|0
1731075900000|2024-11-08 14:25:00|12455.5|12452.5|12472.8|12469.8|12486.9|12483.9|12447.6|12444.6|0
1731076200000|2024-11-08 14:30:00|12472.1|12469.1|12475.4|12473.6|12499.7|12497.9|12470.1|12468.3|0
1731076500000|2024-11-08 14:35:00|12474.5|12472.7|12481.3|12479.5|12492.3|12490.5|12467.3|12465.5|0
1731076800000|2024-11-08 14:40:00|12481.2|12479.4|12444.3|12442.5|12484.9|12483.1|12444|12442.2|0
1731077100000|2024-11-08 14:45:00|12443.7|12441.9|12460.5|12458.7|12467.2|12465.4|12437.7|12435.9|0
1731077400000|2024-11-08 14:50:00|12461.5|12459.7|12464.8|12463|12477.5|12475.7|12459|12457.2|0
1731077700000|2024-11-08 14:55:00|12464.1|12462.3|12457.1|12455.3|12466.8|12465|12446.4|12444.6|0
1731078000000|2024-11-08 15:00:00|12457.9|12456.1|12442|12440.2|12465.4|12463.6|12441.9|12440.1|0
1731078300000|2024-11-08 15:05:00|12441.9|12440.1|12414.3|12412.5|12442.1|12440.3|12413|12411.2|0
1731078600000|2024-11-08 15:10:00|12414.1|12412.3|12388.5|12386.7|12416.7|12414.9|12387.6|12385.8|0
1731078900000|2024-11-08 15:15:00|12387.9|12386.1|12419|12417.2|12419|12417.2|12386.5|12384.7|0
1731079200000|2024-11-08 15:20:00|12418.9|12417.1|12391.9|12390.1|12419.2|12417.4|12390.6|12388.8|0
1731079500000|2024-11-08 15:25:00|12392.1|12390.3|12400|12398.2|12408.1|12406.3|12392.1|12390.3|0
1731079800000|2024-11-08 15:30:00|12399.1|12397.3|12402.4|12400.6|12410.8|12409|12399.1|12397.3|0
1731080100000|2024-11-08 15:35:00|12401.9|12400.1|12392.2|12390.4|12405|12403.2|12381.3|12379.5|0
1731080400000|2024-11-08 15:40:00|12391.9|12390.1|12380.2|12378.4|12394.9|12393.1|12379|12377.2|0
1731080700000|2024-11-08 15:45:00|12380.4|12378.6|12399.9|12398.1|12401.6|12399.8|12379.8|12378|0
1731081000000|2024-11-08 15:50:00|12400|12398.2|12397.2|12395.4|12406|12404.2|12393.9|12392.1|0
1731081300000|2024-11-08 15:55:00|12397|12395.2|12395.5|12393.7|12400.2|12398.4|12392.1|12390.3|0
1731081600000|2024-11-08 16:00:00|12395.2|12393.4|12375.8|12374|12395.2|12393.4|12369.6|12367.8|0
1731081900000|2024-11-08 16:05:00|12377.4|12375.6|12386.4|12384.6|12387.6|12385.8|12377.4|12375.6|0
1731082200000|2024-11-08 16:10:00|12386.1|12384.3|12398|12396.2|12399.3|12397.5|12382.5|12380.7|0
1731082500000|2024-11-08 16:15:00|12397.7|12395.9|12398.6|12396.8|12401.7|12399.9|12392.8|12391|0
1731082800000|2024-11-08 16:20:00|12398.9|12397.1|12405.3|12403.5|12405.5|12403.7|12393.6|12391.8|0
1731083100000|2024-11-08 16:25:00|12405.4|12403.6|12410.6|12408.8|12416|12414.2|12403|12401.2|0
1731083400000|2024-11-08 16:30:00|12411.2|12409.4|12412.2|12410.4|12420.7|12418.9|12410.9|12409.1|0
1731083700000|2024-11-08 16:35:00|12412.4|12410.6|12409.5|12407.7|12413.4|12411.6|12405.3|12403.5|0
1731084000000|2024-11-08 16:40:00|12409.3|12407.5|12399.8|12398|12409.4|12407.6|12397.4|12395.6|0
1731084300000|2024-11-08 16:45:00|12400.7|12398.9|12406.1|12404.3|12406.1|12404.3|12395.2|12393.4|0
1731084600000|2024-11-08 16:50:00|12406.4|12404.6|12409.9|12408.1|12411.9|12410.1|12406.3|12404.5|0
1731084900000|2024-11-08 16:55:00|12410|12408.2|12409.9|12408.1|12419.1|12417.3|12408.9|12407.1|0
1731085200000|2024-11-08 17:00:00|12409.6|12407.8|12404.3|12402.5|12410.6|12408.8|12403.1|12401.3|0
1731085500000|2024-11-08 17:05:00|12404.6|12402.8|12406.9|12405.1|12407.6|12405.8|12401.7|12399.9|0
1731085800000|2024-11-08 17:10:00|12407|12405.2|12394.5|12392.7|12407.7|12405.9|12394.5|12392.7|0
1731086100000|2024-11-08 17:15:00|12394.9|12393.1|12394.6|12392.8|12397.5|12395.7|12392.6|12390.8|0
1731086400000|2024-11-08 17:20:00|12394.5|12392.7|12391.5|12389.7|12402.1|12400.3|12391.5|12389.7|0
1731086700000|2024-11-08 17:25:00|12391.2|12389.4|12394.6|12392.8|12395.7|12393.9|12391|12389.2|0
1731087000000|2024-11-08 17:30:00|12394.2|12392.4|12406.5|12404.7|12407.1|12405.3|12393.7|12391.9|0
1731087300000|2024-11-08 17:35:00|12406.4|12404.6|12404.5|12402.7|12409.4|12407.6|12404.5|12402.7|0
1731087600000|2024-11-08 17:40:00|12404.4|12402.6|12409|12407.2|12411.8|12410|12404.2|12402.4|0
1731087900000|2024-11-08 17:45:00|12409.4|12407.6|12412.1|12410.3|12414.8|12413|12409.2|12407.4|0
1731088200000|2024-11-08 17:50:00|12412|12410.2|12414.6|12412.8|12417.8|12416|12411.8|12410|0
1731088500000|2024-11-08 17:55:00|12414.4|12412.6|12409.9|12408.1|12417.3|12415.5|12409.2|12407.4|0
1731088800000|2024-11-08 18:00:00|12410.4|12408.6|12412.7|12410.9|12414.8|12413|12406.9|12405.1|0
1731089100000|2024-11-08 18:05:00|12412.4|12410.6|12417.5|12415.7|12420.3|12418.5|12412.4|12410.6|0
1731089400000|2024-11-08 18:10:00|12417.3|12415.5|12420|12418.2|12421.5|12419.7|12415.6|12413.8|0
1731089700000|2024-11-08 18:15:00|12420.3|12418.5|12408.9|12407.1|12423.4|12421.6|12408.7|12406.9|0
1731090000000|2024-11-08 18:20:00|12409|12407.2|12412.5|12410.7|12412.6|12410.8|12406.1|12404.3|0
1731090300000|2024-11-08 18:25:00|12412.7|12410.9|12414.5|12412.7|12414.9|12413.1|12410.5|12408.7|0
1731090600000|2024-11-08 18:30:00|12414.1|12412.3|12423.2|12421.4|12423.8|12422|12414.1|12412.3|0
1731090900000|2024-11-08 18:35:00|12421.8|12420|12427.9|12426.1|12429.4|12427.6|12421.4|12419.6|0
1731091200000|2024-11-08 18:40:00|12428|12426.2|12427.5|12425.7|12428.5|12426.7|12423.1|12421.3|0
1731091500000|2024-11-08 18:45:00|12427.6|12425.8|12421.4|12419.6|12430.4|12428.6|12419.1|12417.3|0
1731091800000|2024-11-08 18:50:00|12421.2|12419.4|12409.3|12407.5|12422.1|12420.3|12409.2|12407.4|0
1731092100000|2024-11-08 18:55:00|12409.4|12407.6|12419.8|12418|12422.4|12420.6|12406.4|12404.6|0
1731092400000|2024-11-08 19:00:00|12419.6|12417.8|12414.9|12413.1|12421.3|12419.5|12412.1|12410.3|0
1731092700000|2024-11-08 19:05:00|12414.7|12412.9|12418.1|12416.3|12419.2|12417.4|12413.3|12411.5|0
1731093000000|2024-11-08 19:10:00|12418|12416.2|12411.8|12410|12418.7|12416.9|12408.7|12406.9|0
1731093300000|2024-11-08 19:15:00|12412.1|12410.3|12410.9|12409.1|12415.4|12413.6|12410.8|12409|0
1731093600000|2024-11-08 19:20:00|12410.8|12409|12415.6|12413.8|12416.5|12414.7|12410.4|12408.6|0
1731093900000|2024-11-08 19:25:00|12415.5|12413.7|12421.7|12419.9|12422.1|12420.3|12415.4|12413.6|0
1731094200000|2024-11-08 19:30:00|12421|12419.2|12423.5|12421.7|12426.3|12424.5|12418.9|12417.1|0
1731094500000|2024-11-08 19:35:00|12423.6|12421.8|12430.2|12428.4|12430.4|12428.6|12421.7|12419.9|0
1731094800000|2024-11-08 19:40:00|12430.3|12428.5|12429.8|12428|12435|12433.2|12429.2|12427.4|0
1731095100000|2024-11-08 19:45:00|12430|12428.2|12428.9|12427.1|12432.2|12430.4|12426.3|12424.5|0
1731095400000|2024-11-08 19:50:00|12429|12427.2|12417.3|12415.5|12429.3|12427.5|12417.1|12415.3|0
1731095700000|2024-11-08 19:55:00|12417.6|12415.8|12415.9|12414.1|12418.6|12416.8|12414.9|12413.1|0
1731096000000|2024-11-08 20:00:00|12416|12414.2|12412.3|12410.5|12417.7|12415.9|12406.9|12405.1|0
1731096300000|2024-11-08 20:05:00|12412.6|12410.8|12420.7|12418.9|12421.3|12419.5|12411.6|12409.8|0
1731096600000|2024-11-08 20:10:00|12420.9|12419.1|12423.2|12421.4|12423.5|12421.7|12416|12414.2|0
1731096900000|2024-11-08 20:15:00|12423.1|12421.3|12422.8|12421|12425|12423.2|12421.4|12419.6|0
1731097200000|2024-11-08 20:20:00|12422.2|12420.4|12417.9|12416.1|12422.7|12420.9|12412.2|12410.4|0
1731097500000|2024-11-08 20:25:00|12418|12416.2|12410.3|12408.5|12423.9|12422.1|12410.2|12408.4|0
1731097800000|2024-11-08 20:30:00|12410.2|12408.4|12405.8|12404|12412|12410.2|12405.8|12404|0
1731098100000|2024-11-08 20:35:00|12405.7|12403.9|12413.5|12411.7|12414.7|12412.9|12404.9|12403.1|0
1731098400000|2024-11-08 20:40:00|12413.4|12411.6|12404.5|12402.7|12413.4|12411.6|12404.4|12402.6|0
1731098700000|2024-11-08 20:45:00|12404.9|12403.1|12406|12404.2|12413.1|12411.3|12404.9|12403.1|0
1731099000000|2024-11-08 20:50:00|12406.1|12404.3|12414.3|12412.5|12415.5|12413.7|12401.1|12399.3|0
1731099300000|2024-11-08 20:55:00|12413.5|12411.7|12420.2|12418.4|12420.4|12418.6|12405.2|12403.4|0
1731099600000|2024-11-08 21:00:00|12421.2|12418.2|12431.8|12428.8|12445.8|12442.8|12415.2|12412.2|0
1731099900000|2024-11-08 21:05:00|12431.9|12428.9|12431.1|12428.1|12431.9|12428.9|12429.9|12426.9|0
1731100200000|2024-11-08 21:10:00|12431|12428|12430.2|12427.2|12432.7|12429.7|12430.1|12427.1|0
1731100500000|2024-11-08 21:15:00|12430.3|12427.3|12433.2|12430.2|12433.3|12430.3|12430.3|12427.3|0
1731100800000|2024-11-08 21:20:00|12433.3|12430.3|12433.6|12430.6|12434.7|12431.7|12433.2|12430.2|0
1731101100000|2024-11-08 21:25:00|12433.3|12430.3|12430.7|12427.7|12433.9|12430.9|12430.3|12427.3|0
1731101400000|2024-11-08 21:30:00|12430.2|12427.2|12426.7|12423.7|12430.8|12427.8|12426.1|12423.1|0
1731101700000|2024-11-08 21:35:00|12426.5|12423.5|12426.9|12423.9|12427.9|12424.9|12426.2|12423.2|0
1731102000000|2024-11-08 21:40:00|12426.8|12423.8|12427.9|12424.9|12428.1|12425.1|12426.8|12423.8|0
1731102300000|2024-11-08 21:45:00|12427.8|12424.8|12429.5|12426.5|12429.5|12426.5|12426.4|12423.4|0
1731102600000|2024-11-08 21:50:00|12429.1|12426.1|12428.3|12425.3|12430|12427|12427.7|12424.7|0
1731102900000|2024-11-08 21:55:00|12428.4|12425.4|12427.8|12424.8|12429.9|12426.9|12427.4|12424.4|0
1731279600000|2024-11-10 23:00:00|12456.9|12451.9|12453.7|12448.7|12460|12455|12452.3|12447.3|0
1731279900000|2024-11-10 23:05:00|12453.9|12448.9|12467.2|12462.2|12469.4|12464.4|12453.9|12448.9|0
1731280200000|2024-11-10 23:10:00|12467.3|12462.3|12468.9|12463.9|12470.9|12465.9|12466.3|12461.3|0
1731280500000|2024-11-10 23:15:00|12469.2|12464.2|12469.8|12464.8|12471.2|12466.2|12466.3|12461.3|0
1731280800000|2024-11-10 23:20:00|12469.9|12464.9|12467.2|12462.2|12473.8|12468.8|12466.4|12461.4|0
1731281100000|2024-11-10 23:25:00|12467.3|12462.3|12469|12464|12469.8|12464.8|12467.2|12462.2|0
1731281400000|2024-11-10 23:30:00|12469.2|12464.2|12470.5|12465.5|12471.5|12466.5|12468|12463|0
1731281700000|2024-11-10 23:35:00|12470.6|12465.6|12472|12467|12473.4|12468.4|12469.6|12464.6|0
1731282000000|2024-11-10 23:40:00|12471.5|12466.5|12473.9|12468.9|12474.1|12469.1|12471.1|12466.1|0
1731282300000|2024-11-10 23:45:00|12474|12469|12471.6|12466.6|12476.4|12471.4|12471.4|12466.4|0
1731282600000|2024-11-10 23:50:00|12471.7|12466.7|12472.8|12467.8|12474.3|12469.3|12471.2|12466.2|0
1731282900000|2024-11-10 23:55:00|12472.7|12467.7|12472.5|12467.5|12474.1|12469.1|12470.6|12465.6|0
1731283200000|2024-11-11 00:00:00|12473|12468|12472.3|12467.3|12475.9|12470.9|12472.2|12467.2|0
1731283500000|2024-11-11 00:05:00|12472.2|12467.2|12467.5|12462.5|12472.4|12467.4|12466.5|12461.5|0
1731283800000|2024-11-11 00:10:00|12467.4|12462.4|12466.2|12461.2|12469.1|12464.1|12465.7|12460.7|0
1731284100000|2024-11-11 00:15:00|12466.3|12461.3|12467.8|12462.8|12469.5|12464.5|12465.7|12460.7|0
1731284400000|2024-11-11 00:20:00|12467.7|12462.7|12468.5|12463.5|12470.6|12465.6|12467.5|12462.5|0
1731284700000|2024-11-11 00:25:00|12468.6|12463.6|12467.1|12462.1|12468.9|12463.9|12467.1|12462.1|0
1731285000000|2024-11-11 00:30:00|12467.2|12462.2|12463.7|12458.7|12468.9|12463.9|12463.4|12458.4|0
1731285300000|2024-11-11 00:35:00|12463.8|12458.8|12461.6|12456.6|12463.9|12458.9|12460.5|12455.5|0
1731285600000|2024-11-11 00:40:00|12461.5|12456.5|12458.7|12453.7|12462.8|12457.8|12458.2|12453.2|0
1731285900000|2024-11-11 00:45:00|12458.5|12453.5|12455.5|12450.5|12459|12454|12455.2|12450.2|0
1731286200000|2024-11-11 00:50:00|12455.3|12450.3|12459.6|12454.6|12460.6|12455.6|12455.3|12450.3|0
1731286500000|2024-11-11 00:55:00|12459.7|12454.7|12456.4|12451.4|12459.9|12454.9|12455.2|12450.2|0
1731286800000|2024-11-11 01:00:00|12456.3|12451.3|12453.7|12448.7|12460.7|12455.7|12453.1|12448.1|0
1731287100000|2024-11-11 01:05:00|12453.2|12448.2|12449.3|12444.3|12454.1|12449.1|12449.3|12444.3|0
1731287400000|2024-11-11 01:10:00|12449.5|12444.5|12452.2|12447.2|12453.4|12448.4|12449.3|12444.3|0
1731287700000|2024-11-11 01:15:00|12451.9|12446.9|12449.8|12444.8|12452.4|12447.4|12448.7|12443.7|0
1731288000000|2024-11-11 01:20:00|12449.9|12444.9|12451.2|12446.2|12453.1|12448.1|12446.2|12441.2|0
1731288300000|2024-11-11 01:25:00|12451.1|12446.1|12452.8|12447.8|12453.7|12448.7|12450.2|12445.2|0
1731288600000|2024-11-11 01:30:00|12452.9|12447.9|12458|12453|12459.8|12454.8|12451.9|12446.9|0
1731288900000|2024-11-11 01:35:00|12458.1|12453.1|12463.3|12458.3|12463.5|12458.5|12455.5|12450.5|0
1731289200000|2024-11-11 01:40:00|12463.5|12458.5|12463.3|12458.3|12463.9|12458.9|12461.7|12456.7|0
1731289500000|2024-11-11 01:45:00|12463.2|12458.2|12460.7|12455.7|12463.9|12458.9|12457.7|12452.7|0
1731289800000|2024-11-11 01:50:00|12461|12456|12459.3|12454.3|12461.7|12456.7|12459.2|12454.2|0
1731290100000|2024-11-11 01:55:00|12459.2|12454.2|12460.5|12455.5|12462.1|12457.1|12458.6|12453.6|0
1731290400000|2024-11-11 02:00:00|12460.4|12455.4|12454.2|12449.2|12460.9|12455.9|12454|12449|0
1731290700000|2024-11-11 02:05:00|12454.1|12449.1|12456.8|12451.8|12457.1|12452.1|12453.7|12448.7|0
1731291000000|2024-11-11 02:10:00|12456.9|12451.9|12456.5|12451.5|12457.6|12452.6|12454.3|12449.3|0
1731291300000|2024-11-11 02:15:00|12456.4|12451.4|12454.6|12449.6|12456.6|12451.6|12454.1|12449.1|0
1731291600000|2024-11-11 02:20:00|12454.3|12449.3|12454.7|12449.7|12454.9|12449.9|12452.3|12447.3|0
1731291900000|2024-11-11 02:25:00|12454.8|12449.8|12454.5|12449.5|12456.7|12451.7|12453.2|12448.2|0
1731292200000|2024-11-11 02:30:00|12454.6|12449.6|12452.6|12447.6|12454.8|12449.8|12451.5|12446.5|0
1731292500000|2024-11-11 02:35:00|12453|12448|12451.1|12446.1|12453.5|12448.5|12450.4|12445.4|0
1731292800000|2024-11-11 02:40:00|12451.2|12446.2|12453.2|12448.2|12454.3|12449.3|12450.6|12445.6|0
1731293100000|2024-11-11 02:45:00|12453.3|12448.3|12449.4|12444.4|12453.6|12448.6|12448.7|12443.7|0
1731293400000|2024-11-11 02:50:00|12449.7|12444.7|12451.5|12446.5|12452.4|12447.4|12449.7|12444.7|0
1731293700000|2024-11-11 02:55:00|12451.4|12446.4|12452.9|12447.9|12454.4|12449.4|12451.4|12446.4|0
1731294000000|2024-11-11 03:00:00|12452.7|12447.7|12451.3|12446.3|12454.1|12449.1|12450.6|12445.6|0
1731294300000|2024-11-11 03:05:00|12451.2|12446.2|12452.5|12447.5|12452.9|12447.9|12450.3|12445.3|0
1731294600000|2024-11-11 03:10:00|12452.3|12447.3|12453.7|12448.7|12453.7|12448.7|12451.7|12446.7|0
1731294900000|2024-11-11 03:15:00|12453.8|12448.8|12454.5|12449.5|12457.2|12452.2|12452.8|12447.8|0
1731295200000|2024-11-11 03:20:00|12454.3|12449.3|12456.4|12451.4|12457.3|12452.3|12453.3|12448.3|0
1731295500000|2024-11-11 03:25:00|12456.3|12451.3|12455.2|12450.2|12456.6|12451.6|12453.5|12448.5|0
1731295800000|2024-11-11 03:30:00|12455.1|12450.1|12452.3|12447.3|12455.1|12450.1|12452|12447|0
1731296100000|2024-11-11 03:35:00|12452|12447|12453.9|12448.9|12454.7|12449.7|12451.5|12446.5|0
1731296400000|2024-11-11 03:40:00|12454|12449|12455.4|12450.4|12455.4|12450.4|12453.4|12448.4|0
1731296700000|2024-11-11 03:45:00|12455.5|12450.5|12456.1|12451.1|12456.6|12451.6|12454.9|12449.9|0
1731297000000|2024-11-11 03:50:00|12456.2|12451.2|12454.8|12449.8|12457.2|12452.2|12453.5|12448.5|0
1731297300000|2024-11-11 03:55:00|12454.9|12449.9|12455.1|12450.1|12455.2|12450.2|12453.9|12448.9|0
1731297600000|2024-11-11 04:00:00|12455.2|12450.2|12459.6|12454.6|12459.6|12454.6|12455.2|12450.2|0
1731297900000|2024-11-11 04:05:00|12459.8|12454.8|12459.9|12454.9|12460.4|12455.4|12458.2|12453.2|0
1731298200000|2024-11-11 04:10:00|12459.8|12454.8|12461.4|12456.4|12461.6|12456.6|12458.9|12453.9|0
1731298500000|2024-11-11 04:15:00|12461.5|12456.5|12461.7|12456.7|12462.1|12457.1|12460.7|12455.7|0
1731298800000|2024-11-11 04:20:00|12461.8|12456.8|12461.2|12456.2|12462.2|12457.2|12460.9|12455.9|0
1731299100000|2024-11-11 04:25:00|12461.3|12456.3|12460.9|12455.9|12461.5|12456.5|12459.5|12454.5|0
1731299400000|2024-11-11 04:30:00|12461|12456|12460.7|12455.7|12461.6|12456.6|12459.6|12454.6|0
1731299700000|2024-11-11 04:35:00|12460.6|12455.6|12459.2|12454.2|12461|12456|12459.2|12454.2|0
1731300000000|2024-11-11 04:40:00|12459.1|12454.1|12458.6|12453.6|12460.1|12455.1|12458.3|12453.3|0
1731300300000|2024-11-11 04:45:00|12458.7|12453.7|12460|12455|12460.2|12455.2|12458.6|12453.6|0
1731300600000|2024-11-11 04:50:00|12460.1|12455.1|12466.4|12461.4|12467.2|12462.2|12459.3|12454.3|0
1731300900000|2024-11-11 04:55:00|12466.5|12461.5|12466.6|12461.6|12467.3|12462.3|12465.8|12460.8|0
1731301200000|2024-11-11 05:00:00|12466.8|12461.8|12469.6|12464.6|12469.6|12464.6|12466.2|12461.2|0
1731301500000|2024-11-11 05:05:00|12469.5|12464.5|12471.1|12466.1|12471.4|12466.4|12468.7|12463.7|0
1731301800000|2024-11-11 05:10:00|12471.2|12466.2|12472.9|12467.9|12473.6|12468.6|12471|12466|0
1731302100000|2024-11-11 05:15:00|12473|12468|12470.6|12465.6|12473.2|12468.2|12470.4|12465.4|0
1731302400000|2024-11-11 05:20:00|12470.5|12465.5|12472.6|12467.6|12473.3|12468.3|12469.8|12464.8|0
1731302700000|2024-11-11 05:25:00|12472.5|12467.5|12471|12466|12473.9|12468.9|12470.9|12465.9|0
1731303000000|2024-11-11 05:30:00|12470.9|12465.9|12468.4|12463.4|12471|12466|12466.6|12461.6|0
1731303300000|2024-11-11 05:35:00|12468.3|12463.3|12468.7|12463.7|12469.7|12464.7|12467.8|12462.8|0
1731303600000|2024-11-11 05:40:00|12468.8|12463.8|12469|12464|12469.4|12464.4|12466.7|12461.7|0
1731303900000|2024-11-11 05:45:00|12469.1|12464.1|12469.1|12464.1|12469.2|12464.2|12467|12462|0
1731304200000|2024-11-11 05:50:00|12469.2|12464.2|12468.4|12463.4|12469.6|12464.6|12467.1|12462.1|0
1731304500000|2024-11-11 05:55:00|12468.2|12463.2|12467.4|12462.4|12468.8|12463.8|12467.1|12462.1|0
1731304800000|2024-11-11 06:00:00|12467.7|12462.7|12466.8|12461.8|12469.1|12464.1|12466.1|12461.1|0
1731305100000|2024-11-11 06:05:00|12466.7|12461.7|12465.9|12460.9|12467.7|12462.7|12465.4|12460.4|0
1731305400000|2024-11-11 06:10:00|12466|12461|12466.8|12461.8|12467.1|12462.1|12464.8|12459.8|0
1731305700000|2024-11-11 06:15:00|12466.7|12461.7|12468.8|12463.8|12468.8|12463.8|12466.2|12461.2|0
1731306000000|2024-11-11 06:20:00|12468.6|12463.6|12464.8|12459.8|12469|12464|12464.5|12459.5|0
1731306300000|2024-11-11 06:25:00|12464.7|12459.7|12467.3|12462.3|12467.6|12462.6|12464.7|12459.7|0
1731306600000|2024-11-11 06:30:00|12467.4|12462.4|12468.6|12463.6|12469.2|12464.2|12466.5|12461.5|0
1731306900000|2024-11-11 06:35:00|12468.8|12463.8|12466.8|12461.8|12469.4|12464.4|12465.8|12460.8|0
1731307200000|2024-11-11 06:40:00|12466.7|12461.7|12468|12463|12468.4|12463.4|12466.2|12461.2|0
1731307500000|2024-11-11 06:45:00|12467.9|12462.9|12468.1|12463.1|12468.6|12463.6|12466.9|12461.9|0
1731307800000|2024-11-11 06:50:00|12468|12463|12470.2|12465.2|12470.4|12465.4|12467.7|12462.7|0
1731308100000|2024-11-11 06:55:00|12470.1|12465.1|12467.2|12462.2|12470.2|12465.2|12466.4|12461.4|0
1731308400000|2024-11-11 07:00:00|12466.9|12461.9|12462.6|12457.6|12467.5|12462.5|12461.5|12456.5|0
1731308700000|2024-11-11 07:05:00|12462.7|12457.7|12466.9|12461.9|12466.9|12461.9|12461.9|12456.9|0
1731309000000|2024-11-11 07:10:00|12466.8|12461.8|12465.8|12460.8|12467|12462|12465.5|12460.5|0
1731309300000|2024-11-11 07:15:00|12465.9|12460.9|12468.5|12463.5|12468.5|12463.5|12465.5|12460.5|0
1731309600000|2024-11-11 07:20:00|12468.6|12463.6|12471.4|12466.4|12471.8|12466.8|12468.3|12463.3|0
1731309900000|2024-11-11 07:25:00|12471.6|12466.6|12468.7|12463.7|12471.8|12466.8|12467.7|12462.7|0
1731310200000|2024-11-11 07:30:00|12468.9|12463.9|12472.4|12467.4|12473.2|12468.2|12468.9|12463.9|0
1731310500000|2024-11-11 07:35:00|12472.5|12467.5|12472.8|12467.8|12472.9|12467.9|12471.3|12466.3|0
1731310800000|2024-11-11 07:40:00|12472.9|12467.9|12470.2|12465.2|12473.5|12468.5|12469.9|12464.9|0
1731311100000|2024-11-11 07:45:00|12470.1|12465.1|12472.3|12467.3|12473.9|12468.9|12470.1|12465.1|0
1731311400000|2024-11-11 07:50:00|12472.2|12467.2|12471.7|12466.7|12472.9|12467.9|12471.2|12466.2|0
1731311700000|2024-11-11 07:55:00|12471.6|12466.6|12473.3|12468.3|12474.1|12469.1|12471.6|12466.6|0
1731312000000|2024-11-11 08:00:00|12472.2|12467.2|12475.2|12470.2|12475.2|12470.2|12471.1|12466.1|0
1731312300000|2024-11-11 08:05:00|12475.4|12470.4|12474.4|12469.4|12477.7|12472.7|12472.3|12467.3|0
1731312600000|2024-11-11 08:10:00|12474.6|12469.6|12475.1|12470.1|12477|12472|12473.9|12468.9|0
1731312900000|2024-11-11 08:15:00|12475.2|12470.2|12481.4|12476.4|12482.7|12477.7|12475|12470|0
1731313200000|2024-11-11 08:20:00|12481.7|12476.7|12479.1|12474.1|12482.7|12477.7|12478.6|12473.6|0
1731313500000|2024-11-11 08:25:00|12479.2|12474.2|12487.1|12482.1|12487.4|12482.4|12477.1|12472.1|0
1731313800000|2024-11-11 08:30:00|12487|12482|12483.3|12478.3|12487.6|12482.6|12481.7|12476.7|0
1731314100000|2024-11-11 08:35:00|12483.1|12478.1|12484.8|12479.8|12486.7|12481.7|12482|12477|0
1731314400000|2024-11-11 08:40:00|12484.9|12479.9|12479.5|12474.5|12485.2|12480.2|12479.5|12474.5|0
1731314700000|2024-11-11 08:45:00|12479.7|12474.7|12475.1|12470.1|12479.7|12474.7|12474.6|12469.6|0
1731315000000|2024-11-11 08:50:00|12475|12470|12468.8|12463.8|12477|12472|12468|12463|0
1731315300000|2024-11-11 08:55:00|12469.1|12464.1|12469.9|12464.9|12470.7|12465.7|12465.1|12460.1|0
1731315600000|2024-11-11 09:00:00|12470|12465|12423|12420|12472.3|12467.3|12422.7|12419.7|0
1731315900000|2024-11-11 09:05:00|12420.8|12417.8|12416.8|12413.8|12423.6|12420.6|12404.5|12401.5|0
1731316200000|2024-11-11 09:10:00|12416.5|12413.5|12420.1|12417.1|12420.1|12417.1|12409.3|12406.3|0
1731316500000|2024-11-11 09:15:00|12421.9|12418.9|12436|12433|12443.6|12440.6|12418.6|12415.6|0
1731316800000|2024-11-11 09:20:00|12435.9|12432.9|12434.7|12431.7|12438.9|12435.9|12434|12431|0
1731317100000|2024-11-11 09:25:00|12434.6|12431.6|12436.5|12433.5|12437.3|12434.3|12432.8|12429.8|0
1731317400000|2024-11-11 09:30:00|12436.8|12433.8|12441.4|12438.4|12442.6|12439.6|12436.6|12433.6|0
1731317700000|2024-11-11 09:35:00|12441.3|12438.3|12435.6|12432.6|12441.6|12438.6|12433.9|12430.9|0
1731318000000|2024-11-11 09:40:00|12435.5|12432.5|12435.3|12432.3|12437.3|12434.3|12433.9|12430.9|0
1731318300000|2024-11-11 09:45:00|12435.2|12432.2|12437.2|12434.2|12438.3|12435.3|12434.7|12431.7|0
1731318600000|2024-11-11 09:50:00|12437.4|12434.4|12429.6|12426.6|12437.4|12434.4|12429.6|12426.6|0
1731318900000|2024-11-11 09:55:00|12429.5|12426.5|12422.4|12419.4|12430.9|12427.9|12422.4|12419.4|0
1731319200000|2024-11-11 10:00:00|12422.6|12419.6|12419.8|12416.8|12428.2|12425.2|12419.5|12416.5|0
1731319500000|2024-11-11 10:05:00|12419.4|12416.4|12415.2|12412.2|12420.3|12417.3|12414.9|12411.9|0
1731319800000|2024-11-11 10:10:00|12415.1|12412.1|12413.1|12410.1|12418.5|12415.5|12411.8|12408.8|0
1731320100000|2024-11-11 10:15:00|12413|12410|12410|12407|12417.1|12414.1|12410|12407|0
1731320400000|2024-11-11 10:20:00|12409.3|12406.3|12408.8|12405.8|12415.4|12412.4|12407.2|12404.2|0
1731320700000|2024-11-11 10:25:00|12409.5|12406.5|12404.9|12401.9|12409.6|12406.6|12403.6|12400.6|0
1731321000000|2024-11-11 10:30:00|12404.2|12401.2|12406.5|12403.5|12409|12406|12403.5|12400.5|0
1731321300000|2024-11-11 10:35:00|12406.4|12403.4|12409.2|12406.2|12409.2|12406.2|12405.8|12402.8|0
1731321600000|2024-11-11 10:40:00|12408.4|12405.4|12409.7|12406.7|12410.8|12407.8|12406.2|12403.2|0
1731321900000|2024-11-11 10:45:00|12410.5|12407.5|12405.2|12402.2|12410.9|12407.9|12405.1|12402.1|0
1731322200000|2024-11-11 10:50:00|12406|12403|12406.1|12403.1|12407.1|12404.1|12404.8|12401.8|0
1731322500000|2024-11-11 10:55:00|12406.3|12403.3|12404.8|12401.8|12406.3|12403.3|12404.3|12401.3|0
1731322800000|2024-11-11 11:00:00|12405.6|12402.6|12406.6|12403.6|12408.1|12405.1|12404.6|12401.6|0
1731323100000|2024-11-11 11:05:00|12406.5|12403.5|12407.2|12404.2|12417|12414|12406.3|12403.3|0
1731323400000|2024-11-11 11:10:00|12407.1|12404.1|12406.7|12403.7|12407.6|12404.6|12404.7|12401.7|0
1731323700000|2024-11-11 11:15:00|12406.9|12403.9|12406.6|12403.6|12407.6|12404.6|12404.9|12401.9|0
1731324000000|2024-11-11 11:20:00|12407|12404|12408.6|12405.6|12408.9|12405.9|12406.6|12403.6|0
1731324300000|2024-11-11 11:25:00|12409.3|12406.3|12409.9|12406.9|12410.7|12407.7|12408.3|12405.3|0
1731324600000|2024-11-11 11:30:00|12410|12407|12410.2|12407.2|12411.7|12408.7|12409.3|12406.3|0
1731324900000|2024-11-11 11:35:00|12410.3|12407.3|12411.4|12408.4|12412.9|12409.9|12409.7|12406.7|0
1731325200000|2024-11-11 11:40:00|12411.3|12408.3|12410.6|12407.6|12411.4|12408.4|12409.4|12406.4|0
1731325500000|2024-11-11 11:45:00|12410.8|12407.8|12410.2|12407.2|12411.2|12408.2|12408.8|12405.8|0
1731325800000|2024-11-11 11:50:00|12410.3|12407.3|12409.9|12406.9|12411.2|12408.2|12409.7|12406.7|0
1731326100000|2024-11-11 11:55:00|12409.7|12406.7|12411.1|12408.1|12412.1|12409.1|12408.8|12405.8|0
1731326400000|2024-11-11 12:00:00|12411.3|12408.3|12426.4|12423.4|12426.6|12423.6|12411.3|12408.3|0
1731326700000|2024-11-11 12:05:00|12426.5|12423.5|12427.9|12424.9|12428.3|12425.3|12424.5|12421.5|0
1731327000000|2024-11-11 12:10:00|12428|12425|12436.2|12433.2|12436.2|12433.2|12427.7|12424.7|0
1731327300000|2024-11-11 12:15:00|12435.1|12432.1|12438.5|12435.5|12443.2|12440.2|12435.1|12432.1|0
1731327600000|2024-11-11 12:20:00|12438.3|12435.3|12441.2|12438.2|12442.3|12439.3|12438|12435|0
1731327900000|2024-11-11 12:25:00|12441.5|12438.5|12446.3|12443.3|12446.7|12443.7|12440.1|12437.1|0
1731328200000|2024-11-11 12:30:00|12446.1|12443.1|12444|12441|12450|12447|12442.8|12439.8|0
1731328500000|2024-11-11 12:35:00|12444.2|12441.2|12450.1|12447.1|12450.1|12447.1|12444.2|12441.2|0
1731328800000|2024-11-11 12:40:00|12450.2|12447.2|12458.2|12455.2|12458.2|12455.2|12449.7|12446.7|0
1731329100000|2024-11-11 12:45:00|12458.3|12455.3|12459.1|12456.1|12461.9|12458.9|12456.3|12453.3|0
1731329400000|2024-11-11 12:50:00|12458.9|12455.9|12459|12456|12461.4|12458.4|12458.7|12455.7|0
1731329700000|2024-11-11 12:55:00|12458.7|12455.7|12459.3|12456.3|12460.1|12457.1|12457.8|12454.8|0
1731330000000|2024-11-11 13:00:00|12459.4|12456.4|12464|12461|12464.9|12461.9|12458.5|12455.5|0
1731330300000|2024-11-11 13:05:00|12464.2|12461.2|12465.2|12462.2|12465.4|12462.4|12462.6|12459.6|0
1731330600000|2024-11-11 13:10:00|12465.3|12462.3|12470.4|12467.4|12472|12469|12465.1|12462.1|0
1731330900000|2024-11-11 13:15:00|12470.3|12467.3|12462.3|12459.3|12470.3|12467.3|12459.9|12456.9|0
1731331200000|2024-11-11 13:20:00|12462.2|12459.2|12463.3|12460.3|12464.1|12461.1|12461.5|12458.5|0
1731331500000|2024-11-11 13:25:00|12463.4|12460.4|12460.1|12457.1|12463.4|12460.4|12457.2|12454.2|0
1731331800000|2024-11-11 13:30:00|12459.9|12456.9|12456.2|12453.2|12461.3|12458.3|12456.2|12453.2|0
1731332100000|2024-11-11 13:35:00|12455.7|12452.7|12455.2|12452.2|12455.8|12452.8|12451.3|12448.3|0
1731332400000|2024-11-11 13:40:00|12454.8|12451.8|12455.7|12452.7|12456.6|12453.6|12451.8|12448.8|0
1731332700000|2024-11-11 13:45:00|12456.2|12453.2|12452.2|12449.2|12457.5|12454.5|12451.4|12448.4|0
1731333000000|2024-11-11 13:50:00|12452.1|12449.1|12447.8|12444.8|12452.8|12449.8|12445.5|12442.5|0
1731333300000|2024-11-11 13:55:00|12447.7|12444.7|12453.3|12450.3|12453.4|12450.4|12447.6|12444.6|0
1731333600000|2024-11-11 14:00:00|12453.4|12450.4|12451.8|12448.8|12453.7|12450.7|12451.8|12448.8|0
1731333900000|2024-11-11 14:05:00|12451.6|12448.6|12456.2|12453.2|12457.2|12454.2|12451.1|12448.1|0
1731334200000|2024-11-11 14:10:00|12456|12453|12444.2|12441.2|12456.1|12453.1|12444|12441|0
1731334500000|2024-11-11 14:15:00|12444.3|12441.3|12447.7|12444.7|12449.3|12446.3|12440.2|12437.2|0
1731334800000|2024-11-11 14:20:00|12448|12445|12446.9|12443.9|12451|12448|12446.5|12443.5|0
1731335100000|2024-11-11 14:25:00|12446.7|12443.7|12429.5|12426.5|12446.7|12443.7|12429.5|12426.5|0
1731335400000|2024-11-11 14:30:00|12431.6|12428.6|12425.5|12423.7|12441.3|12439.5|12419.2|12417.4|0
1731335700000|2024-11-11 14:35:00|12426.2|12424.4|12391.3|12389.5|12438|12436.2|12390|12388.2|0
1731336000000|2024-11-11 14:40:00|12391.5|12389.7|12372.4|12370.6|12402.2|12400.4|12365.3|12363.5|0
1731336300000|2024-11-11 14:45:00|12372.5|12370.7|12368.3|12366.5|12388.5|12386.7|12361.7|12359.9|0
1731336600000|2024-11-11 14:50:00|12368.6|12366.8|12349.7|12347.9|12372.3|12370.5|12348.7|12346.9|0
1731336900000|2024-11-11 14:55:00|12349.5|12347.7|12335.8|12334|12354.1|12352.3|12334.4|12332.6|0
1731337200000|2024-11-11 15:00:00|12338.7|12336.9|12334.2|12332.4|12343.5|12341.7|12326.4|12324.6|0
1731337500000|2024-11-11 15:05:00|12334.3|12332.5|12359.7|12357.9|12362.5|12360.7|12331.2|12329.4|0
1731337800000|2024-11-11 15:10:00|12360.3|12358.5|12368.2|12366.4|12380|12378.2|12356.9|12355.1|0
1731338100000|2024-11-11 15:15:00|12368.4|12366.6|12361.2|12359.4|12372.7|12370.9|12360.4|12358.6|0
1731338400000|2024-11-11 15:20:00|12360.5|12358.7|12360.7|12358.9|12361.1|12359.3|12342.9|12341.1|0
1731338700000|2024-11-11 15:25:00|12361.1|12359.3|12361.4|12359.6|12373.3|12371.5|12357|12355.2|0
1731339000000|2024-11-11 15:30:00|12362|12360.2|12381.7|12379.9|12386.9|12385.1|12362|12360.2|0
1731339300000|2024-11-11 15:35:00|12382|12380.2|12398.2|12396.4|12398.2|12396.4|12381.8|12380|0
1731339600000|2024-11-11 15:40:00|12397.9|12396.1|12376.8|12375|12401.3|12399.5|12375.4|12373.6|0
1731339900000|2024-11-11 15:45:00|12377.2|12375.4|12384|12382.2|12384.1|12382.3|12372|12370.2|0
1731340200000|2024-11-11 15:50:00|12383.9|12382.1|12391.5|12389.7|12393|12391.2|12378.2|12376.4|0
1731340500000|2024-11-11 15:55:00|12391.4|12389.6|12383.1|12381.3|12397.4|12395.6|12382.5|12380.7|0
1731340800000|2024-11-11 16:00:00|12383.2|12381.4|12382.1|12380.3|12389.1|12387.3|12380.1|12378.3|0
1731341100000|2024-11-11 16:05:00|12380.7|12378.9|12377.6|12375.8|12383.9|12382.1|12368.5|12366.7|0
1731341400000|2024-11-11 16:10:00|12377.5|12375.7|12372.4|12370.6|12377.6|12375.8|12365.4|12363.6|0
1731341700000|2024-11-11 16:15:00|12372.6|12370.8|12378.7|12376.9|12378.8|12377|12361.3|12359.5|0
1731342000000|2024-11-11 16:20:00|12378.8|12377|12375.8|12374|12384.1|12382.3|12375.5|12373.7|0
1731342300000|2024-11-11 16:25:00|12375.7|12373.9|12371.1|12369.3|12375.7|12373.9|12364.2|12362.4|0
1731342600000|2024-11-11 16:30:00|12371.5|12369.7|12370.1|12368.3|12378.2|12376.4|12368.6|12366.8|0
1731342900000|2024-11-11 16:35:00|12370.6|12368.8|12386.4|12384.6|12387.9|12386.1|12370.6|12368.8|0
1731343200000|2024-11-11 16:40:00|12386.7|12384.9|12380.5|12378.7|12386.7|12384.9|12376.4|12374.6|0
1731343500000|2024-11-11 16:45:00|12380.4|12378.6|12390.1|12388.3|12391.8|12390|12377.8|12376|0
1731343800000|2024-11-11 16:50:00|12389.9|12388.1|12390.7|12388.9|12391.4|12389.6|12385.7|12383.9|0
1731344100000|2024-11-11 16:55:00|12391.1|12389.3|12391.5|12389.7|12395.8|12394|12388.1|12386.3|0
1731344400000|2024-11-11 17:00:00|12391.3|12389.5|12392.8|12391|12398|12396.2|12386.9|12385.1|0
1731344700000|2024-11-11 17:05:00|12392.9|12391.1|12394.4|12392.6|12397.4|12395.6|12389.3|12387.5|0
1731345000000|2024-11-11 17:10:00|12394.6|12392.8|12391.3|12389.5|12396.4|12394.6|12388.4|12386.6|0
1731345300000|2024-11-11 17:15:00|12391.4|12389.6|12381.6|12379.8|12392.4|12390.6|12380.6|12378.8|0
1731345600000|2024-11-11 17:20:00|12382.9|12381.1|12377.7|12375.9|12388.4|12386.6|12377.6|12375.8|0
1731345900000|2024-11-11 17:25:00|12377.6|12375.8|12380.2|12378.4|12380.2|12378.4|12374.9|12373.1|0
1731346200000|2024-11-11 17:30:00|12380.4|12378.6|12396.6|12394.8|12396.6|12394.8|12377.1|12375.3|0
1731346500000|2024-11-11 17:35:00|12396|12394.2|12390.2|12388.4|12398.4|12396.6|12390.2|12388.4|0
1731346800000|2024-11-11 17:40:00|12390.7|12388.9|12391.5|12389.7|12394.4|12392.6|12387.8|12386|0
1731347100000|2024-11-11 17:45:00|12391.2|12389.4|12384.3|12382.5|12391.2|12389.4|12381.4|12379.6|0
1731347400000|2024-11-11 17:50:00|12384.5|12382.7|12388|12386.2|12392.8|12391|12378.6|12376.8|0
1731347700000|2024-11-11 17:55:00|12387.2|12385.4|12378|12376.2|12387.2|12385.4|12377.5|12375.7|0
1731348000000|2024-11-11 18:00:00|12376|12374.2|12363.7|12361.9|12376|12374.2|12350.2|12348.4|0
1731348300000|2024-11-11 18:05:00|12363.4|12361.6|12360.9|12359.1|12364.3|12362.5|12358.2|12356.4|0
1731348600000|2024-11-11 18:10:00|12360.7|12358.9|12363.5|12361.7|12363.7|12361.9|12353.4|12351.6|0
1731348900000|2024-11-11 18:15:00|12363.8|12362|12361.5|12359.7|12368.1|12366.3|12360.8|12359|0
1731349200000|2024-11-11 18:20:00|12361.8|12360|12357.5|12355.7|12363.7|12361.9|12353.4|12351.6|0
1731349500000|2024-11-11 18:25:00|12357.2|12355.4|12372.4|12370.6|12372.6|12370.8|12357.2|12355.4|0
1731349800000|2024-11-11 18:30:00|12372.3|12370.5|12374.8|12373|12375.4|12373.6|12368.5|12366.7|0
1731350100000|2024-11-11 18:35:00|12374.7|12372.9|12386.7|12384.9|12387.8|12386|12374.4|12372.6|0
1731350400000|2024-11-11 18:40:00|12386.8|12385|12396.2|12394.4|12398.3|12396.5|12386.8|12385|0
1731350700000|2024-11-11 18:45:00|12396.8|12395|12408.2|12406.4|12408.3|12406.5|12394.6|12392.8|0
1731351000000|2024-11-11 18:50:00|12408.6|12406.8|12411.3|12409.5|12420.3|12418.5|12408.1|12406.3|0
1731351300000|2024-11-11 18:55:00|12411.4|12409.6|12407.6|12405.8|12411.8|12410|12403.2|12401.4|0
1731351600000|2024-11-11 19:00:00|12407|12405.2|12403|12401.2|12408.6|12406.8|12402.8|12401|0
1731351900000|2024-11-11 19:05:00|12403.1|12401.3|12409.1|12407.3|12412.2|12410.4|12402|12400.2|0
1731352200000|2024-11-11 19:10:00|12408.6|12406.8|12408.8|12407|12409.4|12407.6|12404.8|12403|0
1731352500000|2024-11-11 19:15:00|12408.7|12406.9|12410.6|12408.8|12413.3|12411.5|12406.7|12404.9|0
1731352800000|2024-11-11 19:20:00|12410.5|12408.7|12408|12406.2|12410.9|12409.1|12405|12403.2|0
1731353100000|2024-11-11 19:25:00|12407.9|12406.1|12410.4|12408.6|12412.3|12410.5|12407.9|12406.1|0
1731353400000|2024-11-11 19:30:00|12410.3|12408.5|12417.6|12415.8|12417.6|12415.8|12408|12406.2|0
1731353700000|2024-11-11 19:35:00|12417.2|12415.4|12416.7|12414.9|12417.4|12415.6|12412.1|12410.3|0
1731354000000|2024-11-11 19:40:00|12416.6|12414.8|12416.4|12414.6|12420|12418.2|12415.1|12413.3|0
1731354300000|2024-11-11 19:45:00|12416.3|12414.5|12421|12419.2|12421.3|12419.5|12414.7|12412.9|0
1731354600000|2024-11-11 19:50:00|12421.2|12419.4|12412.7|12410.9|12421.2|12419.4|12412.5|12410.7|0
1731354900000|2024-11-11 19:55:00|12412.8|12411|12417.7|12415.9|12417.8|12416|12412.5|12410.7|0
1731355200000|2024-11-11 20:00:00|12417.6|12415.8|12421.2|12419.4|12421.2|12419.4|12414.6|12412.8|0
1731355500000|2024-11-11 20:05:00|12421.3|12419.5|12426.1|12424.3|12426.4|12424.6|12421|12419.2|0
1731355800000|2024-11-11 20:10:00|12426.2|12424.4|12429.6|12427.8|12430.4|12428.6|12421.2|12419.4|0
1731356100000|2024-11-11 20:15:00|12429.5|12427.7|12428.5|12426.7|12429.6|12427.8|12422.5|12420.7|0
1731356400000|2024-11-11 20:20:00|12427.9|12426.1|12422.6|12420.8|12430.4|12428.6|12422.2|12420.4|0
1731356700000|2024-11-11 20:25:00|12422.4|12420.6|12419.3|12417.5|12423|12421.2|12414.8|12413|0
1731357000000|2024-11-11 20:30:00|12419.2|12417.4|12423.2|12421.4|12423.8|12422|12413.6|12411.8|0
1731357300000|2024-11-11 20:35:00|12422.9|12421.1|12425|12423.2|12426.2|12424.4|12422.1|12420.3|0
1731357600000|2024-11-11 20:40:00|12425.1|12423.3|12418.7|12416.9|12429.4|12427.6|12417.5|12415.7|0
1731357900000|2024-11-11 20:45:00|12418.5|12416.7|12418.4|12416.6|12422.8|12421|12411.4|12409.6|0
1731358200000|2024-11-11 20:50:00|12418.9|12417.1|12422.4|12420.6|12435|12433.2|12418.7|12416.9|0
1731358500000|2024-11-11 20:55:00|12423.2|12421.4|12435.3|12433.5|12436.4|12434.6|12416.9|12415.1|0
1731358800000|2024-11-11 21:00:00|12434.2|12431.2|12437.7|12434.7|12447.8|12444.8|12413.2|12410.2|0
1731359100000|2024-11-11 21:05:00|12437.3|12434.3|12439.1|12436.1|12440.1|12437.1|12436.7|12433.7|0
1731359400000|2024-11-11 21:10:00|12439.2|12436.2|12436.7|12433.7|12439.8|12436.8|12436.6|12433.6|0
1731359700000|2024-11-11 21:15:00|12436.8|12433.8|12437.6|12434.6|12447.3|12444.3|12436.5|12433.5|0
1731360000000|2024-11-11 21:20:00|12437.7|12434.7|12437.5|12434.5|12438.4|12435.4|12437|12434|0
1731360300000|2024-11-11 21:25:00|12437.4|12434.4|12438.1|12435.1|12438.1|12435.1|12436.3|12433.3|0
1731360600000|2024-11-11 21:30:00|12438.2|12435.2|12438|12435|12440.3|12437.3|12437.6|12434.6|0
1731360900000|2024-11-11 21:35:00|12438.2|12435.2|12436.6|12433.6|12438.4|12435.4|12436.2|12433.2|0
1731361200000|2024-11-11 21:40:00|12436.7|12433.7|12437.3|12434.3|12438|12435|12436.3|12433.3|0
1731361500000|2024-11-11 21:45:00|12436.7|12433.7|12436.1|12433.1|12436.9|12433.9|12435.4|12432.4|0
1731361800000|2024-11-11 21:50:00|12436|12433|12436.3|12433.3|12437|12434|12435.7|12432.7|0
1731362100000|2024-11-11 21:55:00|12436.4|12433.4|12434.5|12431.5|12436.4|12433.4|12434.2|12431.2|0
1731362400000|2024-11-11 22:00:00|12434.6|12431.6|12434.3|12431.3|12435.6|12432.6|12434.3|12431.3|0
1731362700000|2024-11-11 22:05:00|12434.6|12431.6|12435.3|12432.3|12435.3|12432.3|12434.4|12431.4|0
1731363000000|2024-11-11 22:10:00|12435.2|12432.2|12436|12433|12436.3|12433.3|12435.2|12432.2|0
1731363300000|2024-11-11 22:15:00|12436.1|12433.1|12434.8|12431.8|12436.3|12433.3|12434.7|12431.7|0
1731363600000|2024-11-11 22:20:00|12434.7|12431.7|12434.6|12431.6|12435.3|12432.3|12434|12431|0
1731363900000|2024-11-11 22:25:00|12434.8|12431.8|12434|12431|12435|12432|12434|12431|0
1731364200000|2024-11-11 22:30:00|12434.1|12431.1|12436.5|12433.5|12436.7|12433.7|12434.1|12431.1|0
1731364500000|2024-11-11 22:35:00|12436.4|12433.4|12435.9|12432.9|12436.4|12433.4|12434.7|12431.7|0
1731364800000|2024-11-11 22:40:00|12435.8|12432.8|12433.5|12430.5|12436.9|12433.9|12433.5|12430.5|0
1731365100000|2024-11-11 22:45:00|12433.8|12430.8|12433.2|12430.2|12434.1|12431.1|12432.6|12429.6|0
1731365400000|2024-11-11 22:50:00|12433.3|12430.3|12432.9|12429.9|12433.9|12430.9|12432.5|12429.5|0
1731365700000|2024-11-11 22:55:00|12432.8|12429.8|12432|12429|12433|12430|12431.5|12428.5|0
1731366000000|2024-11-11 23:00:00|12433.1|12430.1|12435|12432|12435.2|12432.2|12432.2|12429.2|0
1731366300000|2024-11-11 23:05:00|12435.2|12432.2|12434.7|12431.7|12435.3|12432.3|12434.6|12431.6|0
1731366600000|2024-11-11 23:10:00|12434.8|12431.8|12434|12431|12435|12432|12433.9|12430.9|0
1731366900000|2024-11-11 23:15:00|12434.1|12431.1|12431.3|12428.3|12434.1|12431.1|12430.9|12427.9|0
1731367200000|2024-11-11 23:20:00|12431.1|12428.1|12430.8|12427.8|12431.4|12428.4|12430.5|12427.5|0
1731367500000|2024-11-11 23:25:00|12430.7|12427.7|12430.2|12427.2|12431|12428|12429.7|12426.7|0
1731367800000|2024-11-11 23:30:00|12430|12427|12428.6|12425.6|12430.8|12427.8|12428.6|12425.6|0
1731368100000|2024-11-11 23:35:00|12428.5|12425.5|12427.3|12424.3|12428.8|12425.8|12426.5|12423.5|0
1731368400000|2024-11-11 23:40:00|12427.4|12424.4|12425.9|12422.9|12428.1|12425.1|12425.8|12422.8|0
1731368700000|2024-11-11 23:45:00|12426.9|12423.9|12426.9|12423.9|12427.2|12424.2|12425.4|12422.4|0
1731369000000|2024-11-11 23:50:00|12427|12424|12427.4|12424.4|12428.3|12425.3|12426.4|12423.4|0
1731369300000|2024-11-11 23:55:00|12427.2|12424.2|12426.1|12423.1|12427.2|12424.2|12426.1|12423.1|0
1731369600000|2024-11-12 00:00:00|12426|12423|12427.7|12424.7|12428.8|12425.8|12425.9|12422.9|0
1731369900000|2024-11-12 00:05:00|12427.2|12424.2|12428.1|12425.1|12428.2|12425.2|12427|12424|0
1731370200000|2024-11-12 00:10:00|12428.3|12425.3|12428.7|12425.7|12428.7|12425.7|12427.8|12424.8|0
1731370500000|2024-11-12 00:15:00|12428.6|12425.6|12427.4|12424.4|12428.7|12425.7|12427|12424|0
1731370800000|2024-11-12 00:20:00|12427.3|12424.3|12426.5|12423.5|12427.4|12424.4|12426.4|12423.4|0
1731371100000|2024-11-12 00:25:00|12426.6|12423.6|12424.1|12421.1|12426.6|12423.6|12424.1|12421.1|0
1731371400000|2024-11-12 00:30:00|12424|12421|12421.9|12418.9|12424|12421|12419.9|12416.9|0
1731371700000|2024-11-12 00:35:00|12422.4|12419.4|12421.1|12418.1|12423.4|12420.4|12419.7|12416.7|0
1731372000000|2024-11-12 00:40:00|12421|12418|12419.4|12416.4|12421|12418|12418.1|12415.1|0
1731372300000|2024-11-12 00:45:00|12419.3|12416.3|12418.1|12415.1|12420.1|12417.1|12418.1|12415.1|0
1731372600000|2024-11-12 00:50:00|12418.3|12415.3|12420.4|12417.4|12420.4|12417.4|12417.5|12414.5|0
1731372900000|2024-11-12 00:55:00|12420.6|12417.6|12420.1|12415.1|12421.7|12418.7|12417.5|12414.5|0
1731373200000|2024-11-12 01:00:00|12420|12415|12424.5|12419.5|12425.9|12420.9|12418.5|12413.5|0
1731373500000|2024-11-12 01:05:00|12424.4|12419.4|12431.2|12426.2|12433.5|12428.5|12424.1|12419.1|0
1731373800000|2024-11-12 01:10:00|12431.1|12426.1|12433.2|12428.2|12435|12430|12430.2|12425.2|0
1731374100000|2024-11-12 01:15:00|12433.3|12428.3|12433|12428|12435.3|12430.3|12431.5|12426.5|0
1731374400000|2024-11-12 01:20:00|12433.6|12428.6|12434.1|12429.1|12435.2|12430.2|12430.1|12425.1|0
1731374700000|2024-11-12 01:25:00|12434.2|12429.2|12433.3|12428.3|12435.1|12430.1|12431.7|12426.7|0
1731375000000|2024-11-12 01:30:00|12433.5|12428.5|12434.9|12429.9|12436.6|12431.6|12430.8|12425.8|0
1731375300000|2024-11-12 01:35:00|12434.8|12429.8|12436.9|12431.9|12437|12432|12432.8|12427.8|0
1731375600000|2024-11-12 01:40:00|12436.7|12431.7|12437.2|12432.2|12437.8|12432.8|12433.1|12428.1|0
1731375900000|2024-11-12 01:45:00|12437.1|12432.1|12439.2|12434.2|12441.3|12436.3|12436.9|12431.9|0
1731376200000|2024-11-12 01:50:00|12439.1|12434.1|12433.7|12428.7|12439.7|12434.7|12433.4|12428.4|0
1731376500000|2024-11-12 01:55:00|12434|12429|12430.2|12425.2|12434|12429|12429.5|12424.5|0
1731376800000|2024-11-12 02:00:00|12430.3|12425.3|12431.7|12426.7|12432.7|12427.7|12429.2|12424.2|0
1731377100000|2024-11-12 02:05:00|12431.8|12426.8|12435.8|12430.8|12436.6|12431.6|12431.1|12426.1|0
1731377400000|2024-11-12 02:10:00|12435.3|12430.3|12434.1|12429.1|12435.5|12430.5|12431.4|12426.4|0
1731377700000|2024-11-12 02:15:00|12434.2|12429.2|12432.8|12427.8|12434.2|12429.2|12430.9|12425.9|0
1731378000000|2024-11-12 02:20:00|12432.9|12427.9|12429.6|12424.6|12434|12429|12429.4|12424.4|0
1731378300000|2024-11-12 02:25:00|12429.7|12424.7|12430.9|12425.9|12432.3|12427.3|12427.8|12422.8|0
1731378600000|2024-11-12 02:30:00|12430.8|12425.8|12430.1|12425.1|12434.5|12429.5|12427.3|12422.3|0
1731378900000|2024-11-12 02:35:00|12430|12425|12426.8|12421.8|12430.3|12425.3|12425.5|12420.5|0
1731379200000|2024-11-12 02:40:00|12427|12422|12426.7|12421.7|12428.6|12423.6|12425.1|12420.1|0
1731379500000|2024-11-12 02:45:00|12426.6|12421.6|12414.9|12409.9|12426.8|12421.8|12412.8|12407.8|0
1731379800000|2024-11-12 02:50:00|12415.2|12410.2|12411.5|12406.5|12415.6|12410.6|12407.6|12402.6|0
1731380100000|2024-11-12 02:55:00|12411.6|12406.6|12416.2|12411.2|12416.6|12411.6|12411.4|12406.4|0
1731380400000|2024-11-12 03:00:00|12416.3|12411.3|12418.1|12413.1|12419.3|12414.3|12414.9|12409.9|0
1731380700000|2024-11-12 03:05:00|12418.2|12413.2|12418.7|12413.7|12420.3|12415.3|12417.8|12412.8|0
1731381000000|2024-11-12 03:10:00|12418.6|12413.6|12418.1|12413.1|12421.3|12416.3|12417.7|12412.7|0
1731381300000|2024-11-12 03:15:00|12418.3|12413.3|12417.7|12412.7|12421.3|12416.3|12415.7|12410.7|0
1731381600000|2024-11-12 03:20:00|12417.8|12412.8|12421.1|12416.1|12422.2|12417.2|12416.3|12411.3|0
1731381900000|2024-11-12 03:25:00|12421|12416|12424.2|12419.2|12424.7|12419.7|12420.6|12415.6|0
1731382200000|2024-11-12 03:30:00|12424.1|12419.1|12426|12421|12427|12422|12423.1|12418.1|0
1731382500000|2024-11-12 03:35:00|12425.7|12420.7|12423.7|12418.7|12425.9|12420.9|12422.4|12417.4|0
1731382800000|2024-11-12 03:40:00|12423.6|12418.6|12423.9|12418.9|12425.5|12420.5|12423.1|12418.1|0
1731383100000|2024-11-12 03:45:00|12423.8|12418.8|12419.2|12414.2|12424.2|12419.2|12419.2|12414.2|0
1731383400000|2024-11-12 03:50:00|12419.1|12414.1|12418.6|12413.6|12420.9|12415.9|12417.2|12412.2|0
1731383700000|2024-11-12 03:55:00|12418.7|12413.7|12417.3|12412.3|12420.2|12415.2|12417.2|12412.2|0
1731384000000|2024-11-12 04:00:00|12417.4|12412.4|12418.4|12413.4|12419.6|12414.6|12416.9|12411.9|0
1731384300000|2024-11-12 04:05:00|12418.5|12413.5|12417.3|12412.3|12418.5|12413.5|12415.8|12410.8|0
1731384600000|2024-11-12 04:10:00|12417.2|12412.2|12415|12410|12417.8|12412.8|12413.5|12408.5|0
1731384900000|2024-11-12 04:15:00|12415.1|12410.1|12419.9|12414.9|12420|12415|12415.1|12410.1|0
1731385200000|2024-11-12 04:20:00|12420|12415|12420|12415|12421.1|12416.1|12417.6|12412.6|0
1731385500000|2024-11-12 04:25:00|12419.9|12414.9|12421.9|12416.9|12422|12417|12419|12414|0
1731385800000|2024-11-12 04:30:00|12422.1|12417.1|12420.4|12415.4|12423.7|12418.7|12419.9|12414.9|0
1731386100000|2024-11-12 04:35:00|12420.3|12415.3|12420.4|12415.4|12421.3|12416.3|12419.1|12414.1|0
1731386400000|2024-11-12 04:40:00|12420.3|12415.3|12420.4|12415.4|12422|12417|12419.7|12414.7|0
1731386700000|2024-11-12 04:45:00|12420.3|12415.3|12422.7|12417.7|12423.2|12418.2|12420|12415|0
1731387000000|2024-11-12 04:50:00|12422.5|12417.5|12423.8|12418.8|12424.1|12419.1|12421.5|12416.5|0
1731387300000|2024-11-12 04:55:00|12423.7|12418.7|12425.8|12420.8|12426.5|12421.5|12422.7|12417.7|0
1731387600000|2024-11-12 05:00:00|12425.7|12420.7|12422.2|12417.2|12426.7|12421.7|12421.2|12416.2|0
1731387900000|2024-11-12 05:05:00|12422.1|12417.1|12421.3|12416.3|12422.8|12417.8|12419|12414|0
1731388200000|2024-11-12 05:10:00|12421.6|12416.6|12421.5|12416.5|12422.1|12417.1|12420.5|12415.5|0
1731388500000|2024-11-12 05:15:00|12421.4|12416.4|12417.3|12412.3|12421.5|12416.5|12417.1|12412.1|0
1731388800000|2024-11-12 05:20:00|12417.2|12412.2|12417.6|12412.6|12418.8|12413.8|12416.3|12411.3|0
1731389100000|2024-11-12 05:25:00|12417.5|12412.5|12411.7|12406.7|12417.9|12412.9|12411.7|12406.7|0
1731389400000|2024-11-12 05:30:00|12411.8|12406.8|12412.2|12407.2|12414.6|12409.6|12409|12404|0
1731389700000|2024-11-12 05:35:00|12412.3|12407.3|12411.4|12406.4|12413.4|12408.4|12409.9|12404.9|0
1731390000000|2024-11-12 05:40:00|12411.5|12406.5|12411.5|12406.5|12415.2|12410.2|12411.1|12406.1|0
1731390300000|2024-11-12 05:45:00|12411.6|12406.6|12410.8|12405.8|12412.5|12407.5|12410.4|12405.4|0
1731390600000|2024-11-12 05:50:00|12410.7|12405.7|12412.2|12407.2|12413.5|12408.5|12410.5|12405.5|0
1731390900000|2024-11-12 05:55:00|12412.3|12407.3|12410.2|12405.2|12412.8|12407.8|12407.1|12402.1|0
1731391200000|2024-11-12 06:00:00|12410.4|12405.4|12409.9|12404.9|12413.2|12408.2|12405.5|12400.5|0
1731391500000|2024-11-12 06:05:00|12410|12405|12414.2|12409.2|12414.2|12409.2|12409.9|12404.9|0
1731391800000|2024-11-12 06:10:00|12414.3|12409.3|12413.9|12408.9|12415.6|12410.6|12413.5|12408.5|0
1731392100000|2024-11-12 06:15:00|12413.8|12408.8|12411.5|12406.5|12414.5|12409.5|12411.1|12406.1|0
1731392400000|2024-11-12 06:20:00|12411.9|12406.9|12416.5|12411.5|12416.8|12411.8|12411.9|12406.9|0
1731392700000|2024-11-12 06:25:00|12416.8|12411.8|12417.1|12412.1|12417.7|12412.7|12415|12410|0
1731393000000|2024-11-12 06:30:00|12417|12412|12417.8|12412.8|12419|12414|12416.4|12411.4|0
1731393300000|2024-11-12 06:35:00|12417.7|12412.7|12414.8|12409.8|12418.3|12413.3|12414.6|12409.6|0
1731393600000|2024-11-12 06:40:00|12415|12410|12412.6|12407.6|12416.3|12411.3|12412.4|12407.4|0
1731393900000|2024-11-12 06:45:00|12412.5|12407.5|12415.2|12410.2|12415.7|12410.7|12412.5|12407.5|0
1731394200000|2024-11-12 06:50:00|12415.1|12410.1|12418.6|12413.6|12418.9|12413.9|12415|12410|0
1731394500000|2024-11-12 06:55:00|12418.5|12413.5|12417.8|12412.8|12418.9|12413.9|12417.3|12412.3|0
1731394800000|2024-11-12 07:00:00|12417.5|12412.5|12423.1|12418.1|12423.6|12418.6|12417.4|12412.4|0
1731395100000|2024-11-12 07:05:00|12423|12418|12423.1|12418.1|12425.6|12420.6|12422.5|12417.5|0
1731395400000|2024-11-12 07:10:00|12423.3|12418.3|12424.3|12419.3|12425|12420|12421|12416|0
1731395700000|2024-11-12 07:15:00|12424.4|12419.4|12426.6|12421.6|12428.3|12423.3|12423.9|12418.9|0
1731396000000|2024-11-12 07:20:00|12426.5|12421.5|12419.1|12414.1|12426.5|12421.5|12417.8|12412.8|0
1731396300000|2024-11-12 07:25:00|12418.9|12413.9|12409.7|12404.7|12418.9|12413.9|12401.7|12396.7|0
1731396600000|2024-11-12 07:30:00|12409.8|12404.8|12410.3|12405.3|12413.9|12408.9|12409.8|12404.8|0
1731396900000|2024-11-12 07:35:00|12410.2|12405.2|12406|12401|12412.5|12407.5|12405|12400|0
1731397200000|2024-11-12 07:40:00|12405.9|12400.9|12412.7|12407.7|12413.5|12408.5|12405.8|12400.8|0
1731397500000|2024-11-12 07:45:00|12412.8|12407.8|12420.4|12415.4|12420.8|12415.8|12411.8|12406.8|0
1731397800000|2024-11-12 07:50:00|12420.3|12415.3|12419.5|12414.5|12423.3|12418.3|12416.8|12411.8|0
1731398100000|2024-11-12 07:55:00|12419.6|12414.6|12417.5|12412.5|12419.7|12414.7|12414.5|12409.5|0
1731398400000|2024-11-12 08:00:00|12417.1|12412.1|12417|12412|12419.7|12414.7|12413.8|12408.8|0
1731398700000|2024-11-12 08:05:00|12416.9|12411.9|12415.6|12410.6|12422.4|12417.4|12414.2|12409.2|0
1731399000000|2024-11-12 08:10:00|12415.7|12410.7|12410.7|12405.7|12417.3|12412.3|12410.7|12405.7|0
1731399300000|2024-11-12 08:15:00|12410.8|12405.8|12414.5|12409.5|12418.3|12413.3|12410.8|12405.8|0
1731399600000|2024-11-12 08:20:00|12414.4|12409.4|12419.3|12414.3|12419.3|12414.3|12413.1|12408.1|0
1731399900000|2024-11-12 08:25:00|12419.2|12414.2|12414.6|12409.6|12419.6|12414.6|12413.5|12408.5|0
1731400200000|2024-11-12 08:30:00|12415.7|12410.7|12415.8|12410.8|12417.9|12412.9|12413.8|12408.8|0
1731400500000|2024-11-12 08:35:00|12415.9|12410.9|12416.6|12411.6|12417.1|12412.1|12412.8|12407.8|0
1731400800000|2024-11-12 08:40:00|12416.7|12411.7|12420.7|12415.7|12424|12419|12416.1|12411.1|0
1731401100000|2024-11-12 08:45:00|12420.6|12415.6|12424.8|12419.8|12425|12420|12416.5|12411.5|0
1731401400000|2024-11-12 08:50:00|12424.4|12419.4|12431.2|12426.2|12436.2|12431.2|12423.9|12418.9|0
1731401700000|2024-11-12 08:55:00|12431.1|12426.1|12430.2|12425.2|12431.8|12426.8|12429|12424|0
1731402000000|2024-11-12 09:00:00|12430|12425|12406|12403|12431.3|12426.3|12394.3|12391.3|0
1731402300000|2024-11-12 09:05:00|12405.1|12402.1|12372|12369|12409.3|12406.3|12371.9|12368.9|0
1731402600000|2024-11-12 09:10:00|12371.9|12368.9|12399.6|12396.6|12400.6|12397.6|12368.1|12365.1|0
1731402900000|2024-11-12 09:15:00|12399|12396|12404.8|12401.8|12407.6|12404.6|12398.4|12395.4|0
1731403200000|2024-11-12 09:20:00|12405.3|12402.3|12412.1|12409.1|12417.3|12414.3|12405.1|12402.1|0
1731403500000|2024-11-12 09:25:00|12412.4|12409.4|12419.9|12416.9|12420.6|12417.6|12411|12408|0
1731403800000|2024-11-12 09:30:00|12419.8|12416.8|12423.5|12420.5|12424.1|12421.1|12417.5|12414.5|0
1731404100000|2024-11-12 09:35:00|12423.4|12420.4|12417.2|12414.2|12424.1|12421.1|12417.2|12414.2|0
1731404400000|2024-11-12 09:40:00|12417.1|12414.1|12421.1|12418.1|12422|12419|12416.3|12413.3|0
1731404700000|2024-11-12 09:45:00|12421|12418|12417.1|12414.1|12421.1|12418.1|12414|12411|0
1731405000000|2024-11-12 09:50:00|12417.2|12414.2|12401.2|12398.2|12417.5|12414.5|12396.6|12393.6|0
1731405300000|2024-11-12 09:55:00|12400.8|12397.8|12415.2|12412.2|12415.4|12412.4|12398.3|12395.3|0
1731405600000|2024-11-12 10:00:00|12414.6|12411.6|12371.5|12368.5|12414.6|12411.6|12368.4|12365.4|0
1731405900000|2024-11-12 10:05:00|12371.6|12368.6|12377.6|12374.6|12380.7|12377.7|12369.2|12366.2|0
1731406200000|2024-11-12 10:10:00|12378|12375|12381.3|12378.3|12389.2|12386.2|12376.5|12373.5|0
1731406500000|2024-11-12 10:15:00|12381.2|12378.2|12369.8|12366.8|12383.9|12380.9|12369.8|12366.8|0
1731406800000|2024-11-12 10:20:00|12369.6|12366.6|12371.6|12368.6|12380.7|12377.7|12369.6|12366.6|0
1731407100000|2024-11-12 10:25:00|12371.5|12368.5|12366.1|12363.1|12374.1|12371.1|12361.7|12358.7|0
1731407400000|2024-11-12 10:30:00|12365.6|12362.6|12372.8|12369.8|12379|12376|12365.4|12362.4|0
1731407700000|2024-11-12 10:35:00|12372.9|12369.9|12375.7|12372.7|12381.3|12378.3|12368|12365|0
1731408000000|2024-11-12 10:40:00|12375.6|12372.6|12361.7|12358.7|12380.2|12377.2|12360.2|12357.2|0
1731408300000|2024-11-12 10:45:00|12361.5|12358.5|12367.4|12364.4|12374.1|12371.1|12360.9|12357.9|0
1731408600000|2024-11-12 10:50:00|12368.2|12365.2|12376.4|12373.4|12377.2|12374.2|12364.7|12361.7|0
1731408900000|2024-11-12 10:55:00|12376.7|12373.7|12372.9|12369.9|12376.7|12373.7|12372.7|12369.7|0
1731409200000|2024-11-12 11:00:00|12372.7|12369.7|12377.2|12374.2|12377.4|12374.4|12372.5|12369.5|0
1731409500000|2024-11-12 11:05:00|12377.5|12374.5|12363.9|12360.9|12380.3|12377.3|12360.6|12357.6|0
1731409800000|2024-11-12 11:10:00|12364.3|12361.3|12370.8|12367.8|12373.8|12370.8|12363.6|12360.6|0
1731410100000|2024-11-12 11:15:00|12371.2|12368.2|12368.2|12365.2|12371.6|12368.6|12366.3|12363.3|0
1731410400000|2024-11-12 11:20:00|12368.3|12365.3|12376.1|12373.1|12376.5|12373.5|12365.3|12362.3|0
1731410700000|2024-11-12 11:25:00|12376.3|12373.3|12383.8|12380.8|12386.4|12383.4|12375.8|12372.8|0
1731411000000|2024-11-12 11:30:00|12383.7|12380.7|12384.6|12381.6|12385|12382|12383|12380|0
1731411300000|2024-11-12 11:35:00|12384.5|12381.5|12386.3|12383.3|12386.7|12383.7|12383.7|12380.7|0
1731411600000|2024-11-12 11:40:00|12386.2|12383.2|12381.7|12378.7|12387.5|12384.5|12379.1|12376.1|0
1731411900000|2024-11-12 11:45:00|12381.8|12378.8|12386.2|12383.2|12386.2|12383.2|12380.8|12377.8|0
1731412200000|2024-11-12 11:50:00|12386.4|12383.4|12384.8|12381.8|12394.6|12391.6|12384.4|12381.4|0
1731412500000|2024-11-12 11:55:00|12384.7|12381.7|12390.4|12387.4|12391|12388|12384|12381|0
1731412800000|2024-11-12 12:00:00|12399.1|12396.1|12403.4|12400.4|12403.5|12400.5|12384.1|12381.1|0
1731413100000|2024-11-12 12:05:00|12403.5|12400.5|12404|12401|12405.7|12402.7|12394.3|12391.3|0
1731413400000|2024-11-12 12:10:00|12404.1|12401.1|12399.2|12396.2|12404.1|12401.1|12397.4|12394.4|0
1731413700000|2024-11-12 12:15:00|12399.3|12396.3|12399|12396|12405.7|12402.7|12398.6|12395.6|0
1731414000000|2024-11-12 12:20:00|12399.2|12396.2|12400.2|12397.2|12403.4|12400.4|12397.6|12394.6|0
1731414300000|2024-11-12 12:25:00|12400.1|12397.1|12395.8|12392.8|12401|12398|12395.7|12392.7|0
1731414600000|2024-11-12 12:30:00|12395.7|12392.7|12393.2|12390.2|12396.6|12393.6|12392.2|12389.2|0
1731414900000|2024-11-12 12:35:00|12393.5|12390.5|12406.1|12403.1|12406.1|12403.1|12393.5|12390.5|0
1731415200000|2024-11-12 12:40:00|12405.9|12402.9|12412.9|12409.9|12415.8|12412.8|12405.8|12402.8|0
1731415500000|2024-11-12 12:45:00|12412.8|12409.8|12417.4|12414.4|12419.3|12416.3|12412.1|12409.1|0
1731415800000|2024-11-12 12:50:00|12417.5|12414.5|12412.9|12409.9|12418.2|12415.2|12412.7|12409.7|0
1731416100000|2024-11-12 12:55:00|12413|12410|12411|12408|12413.2|12410.2|12411|12408|0
1731416400000|2024-11-12 13:00:00|12410.6|12407.6|12408.2|12405.2|12411.1|12408.1|12406.5|12403.5|0
1731416700000|2024-11-12 13:05:00|12408|12405|12419.8|12416.8|12420|12417|12408|12405|0
1731417000000|2024-11-12 13:10:00|12420|12417|12421.9|12418.9|12422.1|12419.1|12415.5|12412.5|0
1731417300000|2024-11-12 13:15:00|12422.3|12419.3|12421.7|12418.7|12425.8|12422.8|12419|12416|0
1731417600000|2024-11-12 13:20:00|12421.8|12418.8|12429.3|12426.3|12431.1|12428.1|12421.6|12418.6|0
1731417900000|2024-11-12 13:25:00|12429.5|12426.5|12428.2|12425.2|12430.4|12427.4|12427.4|12424.4|0
1731418200000|2024-11-12 13:30:00|12428|12425|12434.1|12431.1|12434.1|12431.1|12427|12424|0
1731418500000|2024-11-12 13:35:00|12434.3|12431.3|12443.5|12440.5|12443.9|12440.9|12434.2|12431.2|0
1731418800000|2024-11-12 13:40:00|12443.6|12440.6|12449.6|12446.6|12449.8|12446.8|12440.5|12437.5|0
1731419100000|2024-11-12 13:45:00|12450.3|12447.3|12461.9|12458.9|12462.9|12459.9|12449.8|12446.8|0
1731419400000|2024-11-12 13:50:00|12461.8|12458.8|12456.3|12453.3|12462.1|12459.1|12456.2|12453.2|0
1731419700000|2024-11-12 13:55:00|12456.1|12453.1|12453.8|12450.8|12457.4|12454.4|12453.2|12450.2|0
1731420000000|2024-11-12 14:00:00|12453.6|12450.6|12460.8|12457.8|12463.4|12460.4|12453.4|12450.4|0
1731420300000|2024-11-12 14:05:00|12460.9|12457.9|12460.9|12457.9|12467.2|12464.2|12460.8|12457.8|0
1731420600000|2024-11-12 14:10:00|12460.8|12457.8|12455.7|12452.7|12461.2|12458.2|12452.2|12449.2|0
1731420900000|2024-11-12 14:15:00|12455.8|12452.8|12454|12451|12459.8|12456.8|12452.7|12449.7|0
1731421200000|2024-11-12 14:20:00|12454.2|12451.2|12455.9|12452.9|12459.7|12456.7|12453.7|12450.7|0
1731421500000|2024-11-12 14:25:00|12448.2|12445.2|12448.5|12445.5|12457|12454|12444.8|12441.8|0
1731421800000|2024-11-12 14:30:00|12450.1|12447.1|12456|12454.2|12468.4|12466.6|12440.9|12438.4|0
1731422100000|2024-11-12 14:35:00|12455.5|12453.7|12481.8|12480|12491.6|12489.8|12455.5|12453.7|0
1731422400000|2024-11-12 14:40:00|12482.2|12480.4|12489.8|12488|12494.9|12493.1|12475.5|12473.7|0
1731422700000|2024-11-12 14:45:00|12490.4|12488.6|12485.3|12483.5|12494.9|12493.1|12473|12471.2|0
1731423000000|2024-11-12 14:50:00|12485.9|12484.1|12478.7|12476.9|12494.1|12492.3|12477.3|12475.5|0
1731423300000|2024-11-12 14:55:00|12479.1|12477.3|12494.8|12493|12503.2|12501.4|12479.1|12477.3|0
1731423600000|2024-11-12 15:00:00|12495.1|12493.3|12450.5|12448.7|12499.1|12497.3|12450.5|12448.7|0
1731423900000|2024-11-12 15:05:00|12453.4|12451.6|12452.8|12451|12458.6|12456.8|12441.5|12439.7|0
1731424200000|2024-11-12 15:10:00|12452.9|12451.1|12477.5|12475.7|12489|12487.2|12451.6|12449.8|0
1731424500000|2024-11-12 15:15:00|12477.8|12476|12464.2|12462.4|12484|12482.2|12462.7|12460.9|0
1731424800000|2024-11-12 15:20:00|12464.3|12462.5|12467.9|12466.1|12470.1|12468.3|12455.7|12453.9|0
1731425100000|2024-11-12 15:25:00|12468.1|12466.3|12468.1|12466.3|12478.1|12476.3|12463.6|12461.8|0
1731425400000|2024-11-12 15:30:00|12468.2|12466.4|12468|12466.2|12474.4|12472.6|12462.3|12460.5|0
1731425700000|2024-11-12 15:35:00|12468.9|12467.1|12455.2|12453.4|12470.3|12468.5|12454.7|12452.9|0
1731426000000|2024-11-12 15:40:00|12455.1|12453.3|12454.1|12452.3|12460|12458.2|12449.9|12448.1|0
1731426300000|2024-11-12 15:45:00|12454.7|12452.9|12462.5|12460.7|12466.6|12464.8|12449.8|12448|0
1731426600000|2024-11-12 15:50:00|12462.9|12461.1|12446.1|12444.3|12471.7|12469.9|12446.1|12444.3|0
1731426900000|2024-11-12 15:55:00|12446.5|12444.7|12439.2|12437.4|12460.1|12458.3|12435|12433.2|0
1731427200000|2024-11-12 16:00:00|12440.1|12438.3|12455.9|12454.1|12458|12456.2|12439.1|12437.3|0
1731427500000|2024-11-12 16:05:00|12455.8|12454|12439.9|12438.1|12455.8|12454|12439.4|12437.6|0
1731427800000|2024-11-12 16:10:00|12441.5|12439.7|12434.7|12432.9|12442.7|12440.9|12427.2|12425.4|0
1731428100000|2024-11-12 16:15:00|12434.6|12432.8|12446|12444.2|12446|12444.2|12430.6|12428.8|0
1731428400000|2024-11-12 16:20:00|12446.4|12444.6|12434.7|12432.9|12448.1|12446.3|12433.9|12432.1|0
1731428700000|2024-11-12 16:25:00|12435.1|12433.3|12446.4|12444.6|12446.4|12444.6|12435.1|12433.3|0
1731429000000|2024-11-12 16:30:00|12446.2|12444.4|12449.4|12447.6|12453.8|12452|12444.8|12443|0
1731429300000|2024-11-12 16:35:00|12449.1|12447.3|12440.9|12439.1|12453.7|12451.9|12439.1|12437.3|0
1731429600000|2024-11-12 16:40:00|12440.8|12439|12438.1|12436.3|12447|12445.2|12437.5|12435.7|0
1731429900000|2024-11-12 16:45:00|12437.8|12436|12438.7|12436.9|12443.2|12441.4|12435.4|12433.6|0
1731430200000|2024-11-12 16:50:00|12438.8|12437|12465.6|12463.8|12468.9|12467.1|12437.8|12436|0
1731430500000|2024-11-12 16:55:00|12464.8|12463|12449.5|12447.7|12466.9|12465.1|12447.7|12445.9|0
1731430800000|2024-11-12 17:00:00|12447.9|12446.1|12456|12454.2|12456|12454.2|12438.8|12437|0
1731431100000|2024-11-12 17:05:00|12456.1|12454.3|12450.4|12448.6|12457.9|12456.1|12448.7|12446.9|0
1731431400000|2024-11-12 17:10:00|12450.6|12448.8|12450.1|12448.3|12454.9|12453.1|12443.9|12442.1|0
1731431700000|2024-11-12 17:15:00|12450|12448.2|12457.4|12455.6|12458.2|12456.4|12448.9|12447.1|0
1731432000000|2024-11-12 17:20:00|12458|12456.2|12465|12463.2|12467.3|12465.5|12455.2|12453.4|0
1731432300000|2024-11-12 17:25:00|12465.6|12463.8|12475.1|12473.3|12477|12475.2|12464.5|12462.7|0
1731432600000|2024-11-12 17:30:00|12474.5|12472.7|12476.6|12474.8|12480.1|12478.3|12471.2|12469.4|0
1731432900000|2024-11-12 17:35:00|12476.2|12474.4|12471.8|12470|12479.1|12477.3|12471|12469.2|0
1731433200000|2024-11-12 17:40:00|12471.9|12470.1|12463.6|12461.8|12473.2|12471.4|12461.4|12459.6|0
1731433500000|2024-11-12 17:45:00|12463.5|12461.7|12460.3|12458.5|12471.1|12469.3|12458.2|12456.4|0
1731433800000|2024-11-12 17:50:00|12460.6|12458.8|12454.2|12452.4|12461.9|12460.1|12450.1|12448.3|0
1731434100000|2024-11-12 17:55:00|12454.6|12452.8|12420.2|12418.4|12455.3|12453.5|12420.2|12418.4|0
1731434400000|2024-11-12 18:00:00|12420.3|12418.5|12423.1|12421.3|12433.5|12431.7|12411.5|12409.7|0
1731434700000|2024-11-12 18:05:00|12422.1|12420.3|12429.2|12427.4|12429.7|12427.9|12414.1|12412.3|0
1731435000000|2024-11-12 18:10:00|12429.3|12427.5|12451.6|12449.8|12451.8|12450|12429.3|12427.5|0
1731435300000|2024-11-12 18:15:00|12451.7|12449.9|12471.4|12469.6|12472.4|12470.6|12451.7|12449.9|0
1731435600000|2024-11-12 18:20:00|12472|12470.2|12462.1|12460.3|12473|12471.2|12454.6|12452.8|0
1731435900000|2024-11-12 18:25:00|12462|12460.2|12463.4|12461.6|12464.9|12463.1|12457.6|12455.8|0
1731436200000|2024-11-12 18:30:00|12462.7|12460.9|12478.5|12476.7|12480.4|12478.6|12462.7|12460.9|0
1731436500000|2024-11-12 18:35:00|12479.8|12478|12480.7|12478.9|12490.5|12488.7|12479.8|12478|0
1731436800000|2024-11-12 18:40:00|12481.8|12480|12490|12488.2|12490.7|12488.9|12480.9|12479.1|0
1731437100000|2024-11-12 18:45:00|12490.1|12488.3|12484.3|12482.5|12490.2|12488.4|12483.9|12482.1|0
1731437400000|2024-11-12 18:50:00|12484.2|12482.4|12491.8|12490|12492.2|12490.4|12483.8|12482|0
1731437700000|2024-11-12 18:55:00|12491.7|12489.9|12496.4|12494.6|12506.7|12504.9|12491.7|12489.9|0
1731438000000|2024-11-12 19:00:00|12493.7|12491.9|12501.1|12499.3|12503|12501.2|12493.7|12491.9|0
1731438300000|2024-11-12 19:05:00|12501.6|12499.8|12500.9|12499.1|12506.5|12504.7|12498.9|12497.1|0
1731438600000|2024-11-12 19:10:00|12501|12499.2|12501.9|12500.1|12502.3|12500.5|12497|12495.2|0
1731438900000|2024-11-12 19:15:00|12502|12500.2|12506.5|12504.7|12508.6|12506.8|12501.6|12499.8|0
1731439200000|2024-11-12 19:20:00|12506.6|12504.8|12513.2|12511.4|12516.1|12514.3|12503.6|12501.8|0
1731439500000|2024-11-12 19:25:00|12513.3|12511.5|12509.6|12507.8|12516.3|12514.5|12506.5|12504.7|0
1731439800000|2024-11-12 19:30:00|12510.3|12508.5|12516.2|12514.4|12516.2|12514.4|12507.5|12505.7|0
1731440100000|2024-11-12 19:35:00|12516.1|12514.3|12517.5|12515.7|12523|12521.2|12514.9|12513.1|0
1731440400000|2024-11-12 19:40:00|12517.3|12515.5|12517|12515.2|12524.7|12522.9|12515.1|12513.3|0
1731440700000|2024-11-12 19:45:00|12517.1|12515.3|12517.4|12515.6|12520|12518.2|12512.7|12510.9|0
1731441000000|2024-11-12 19:50:00|12516.9|12515.1|12516.9|12515.1|12521.3|12519.5|12513|12511.2|0
1731441300000|2024-11-12 19:55:00|12517.1|12515.3|12516.5|12514.7|12518.1|12516.3|12512.4|12510.6|0
1731441600000|2024-11-12 20:00:00|12516.4|12514.6|12515.3|12513.5|12516.8|12515|12512|12510.2|0
1731441900000|2024-11-12 20:05:00|12515.2|12513.4|12521|12519.2|12522|12520.2|12514.6|12512.8|0
1731442200000|2024-11-12 20:10:00|12521.1|12519.3|12515.2|12513.4|12523.2|12521.4|12514.6|12512.8|0
1731442500000|2024-11-12 20:15:00|12515.1|12513.3|12518.1|12516.3|12518.3|12516.5|12508.9|12507.1|0
1731442800000|2024-11-12 20:20:00|12520.7|12518.9|12519.2|12517.4|12521.6|12519.8|12512.5|12510.7|0
1731443100000|2024-11-12 20:25:00|12519.4|12517.6|12519.4|12517.6|12520.6|12518.8|12513.4|12511.6|0
1731443400000|2024-11-12 20:30:00|12516.8|12515|12520|12518.2|12522.1|12520.3|12515.4|12513.6|0
1731443700000|2024-11-12 20:35:00|12520.7|12518.9|12522.1|12520.3|12523.5|12521.7|12516|12514.2|0
1731444000000|2024-11-12 20:40:00|12521.4|12519.6|12533.4|12531.6|12533.4|12531.6|12519.3|12517.5|0
1731444300000|2024-11-12 20:45:00|12533.3|12531.5|12533.1|12531.3|12535.7|12533.9|12524.2|12522.4|0
1731444600000|2024-11-12 20:50:00|12530.6|12528.8|12522.2|12520.4|12531.6|12529.8|12509.4|12507.6|0
1731444900000|2024-11-12 20:55:00|12514|12512.2|12523.8|12522|12533.1|12531.3|12512.9|12511.1|0
1731445200000|2024-11-12 21:00:00|12524.4|12521.4|12533.8|12530.8|12535.6|12532.6|12513.6|12510.6|0
1731445500000|2024-11-12 21:05:00|12533.6|12530.6|12534.6|12531.6|12534.9|12531.9|12532.2|12529.2|0
1731445800000|2024-11-12 21:10:00|12534.5|12531.5|12534|12531|12535.4|12532.4|12532.7|12529.7|0
1731446100000|2024-11-12 21:15:00|12533.9|12530.9|12535|12532|12535|12532|12532.8|12529.8|0
1731446400000|2024-11-12 21:20:00|12535.4|12532.4|12530|12527|12535.6|12532.6|12529.8|12526.8|0
1731446700000|2024-11-12 21:25:00|12530.2|12527.2|12531.4|12528.4|12532.2|12529.2|12528.5|12525.5|0
1731447000000|2024-11-12 21:30:00|12531.3|12528.3|12536.3|12533.3|12538.4|12535.4|12530.5|12527.5|0
1731447300000|2024-11-12 21:35:00|12537.5|12534.5|12533|12530|12539.5|12536.5|12533|12530|0
1731447600000|2024-11-12 21:40:00|12533.1|12530.1|12534.7|12531.7|12536.3|12533.3|12533.1|12530.1|0
1731447900000|2024-11-12 21:45:00|12534.6|12531.6|12533.1|12530.1|12535.4|12532.4|12532.4|12529.4|0
1731448200000|2024-11-12 21:50:00|12533.2|12530.2|12532.3|12529.3|12533.4|12530.4|12532.1|12529.1|0
1731448500000|2024-11-12 21:55:00|12532.4|12529.4|12531.6|12528.6|12533.2|12530.2|12531.2|12528.2|0
1731448800000|2024-11-12 22:00:00|12531.7|12528.7|12531.7|12528.7|12532.7|12529.7|12531.1|12528.1|0
1731449100000|2024-11-12 22:05:00|12531.8|12528.8|12532.7|12529.7|12534.3|12531.3|12531.7|12528.7|0
1731449400000|2024-11-12 22:10:00|12532.6|12529.6|12530.9|12527.9|12532.7|12529.7|12530.9|12527.9|0
1731449700000|2024-11-12 22:15:00|12530.8|12527.8|12530.3|12527.3|12531.6|12528.6|12530.3|12527.3|0
1731450000000|2024-11-12 22:20:00|12530.2|12527.2|12530.1|12527.1|12530.4|12527.4|12528.7|12525.7|0
1731450300000|2024-11-12 22:25:00|12530.3|12527.3|12528.7|12525.7|12531|12528|12528.7|12525.7|0
1731450600000|2024-11-12 22:30:00|12528.6|12525.6|12533.2|12530.2|12533.9|12530.9|12528.6|12525.6|0
1731450900000|2024-11-12 22:35:00|12533.3|12530.3|12532.6|12529.6|12533.5|12530.5|12532.1|12529.1|0
1731451200000|2024-11-12 22:40:00|12532.7|12529.7|12533.5|12530.5|12533.8|12530.8|12532.7|12529.7|0
1731451500000|2024-11-12 22:45:00|12533.6|12530.6|12534|12531|12534|12531|12532.4|12529.4|0
1731451800000|2024-11-12 22:50:00|12533.7|12530.7|12535.5|12532.5|12535.5|12532.5|12533.7|12530.7|0
1731452100000|2024-11-12 22:55:00|12535.6|12532.6|12536.1|12533.1|12536.4|12533.4|12535|12532|0
1731452400000|2024-11-12 23:00:00|12536.3|12533.3|12532.1|12529.1|12537.1|12534.1|12532.1|12529.1|0
1731452700000|2024-11-12 23:05:00|12532|12529|12532.3|12529.3|12533.5|12530.5|12531.8|12528.8|0
1731453000000|2024-11-12 23:10:00|12532.2|12529.2|12529.5|12526.5|12532.5|12529.5|12529.5|12526.5|0
1731453300000|2024-11-12 23:15:00|12529.3|12526.3|12526.9|12523.9|12529.3|12526.3|12526.6|12523.6|0
1731453600000|2024-11-12 23:20:00|12527|12524|12528.5|12525.5|12530.4|12527.4|12526.1|12523.1|0
1731453900000|2024-11-12 23:25:00|12528.3|12525.3|12526.2|12523.2|12529.6|12526.6|12526.2|12523.2|0
1731454200000|2024-11-12 23:30:00|12526.1|12523.1|12522.7|12519.7|12526.8|12523.8|12522.4|12519.4|0
1731454500000|2024-11-12 23:35:00|12522.6|12519.6|12522.7|12519.7|12523.1|12520.1|12522.3|12519.3|0
1731454800000|2024-11-12 23:40:00|12522.8|12519.8|12522.9|12519.9|12522.9|12519.9|12521.8|12518.8|0
1731455100000|2024-11-12 23:45:00|12523|12520|12523.3|12520.3|12523.7|12520.7|12522.5|12519.5|0
1731455400000|2024-11-12 23:50:00|12523.2|12520.2|12524.6|12521.6|12524.6|12521.6|12522.7|12519.7|0
1731455700000|2024-11-12 23:55:00|12525.1|12522.1|12526.1|12523.1|12526.1|12523.1|12524.3|12521.3|0
1731456000000|2024-11-13 00:00:00|12526|12523|12525.2|12522.2|12526|12523|12524.9|12521.9|0
1731456300000|2024-11-13 00:05:00|12525|12522|12525.5|12522.5|12525.5|12522.5|12525|12522|0
1731456600000|2024-11-13 00:10:00|12525.6|12522.6|12523.4|12520.4|12525.6|12522.6|12523.4|12520.4|0
1731456900000|2024-11-13 00:15:00|12523.3|12520.3|12512.7|12509.7|12523.3|12520.3|12510.9|12507.9|0
1731457200000|2024-11-13 00:20:00|12512.5|12509.5|12513.7|12510.7|12514.2|12511.2|12512.2|12509.2|0
1731457500000|2024-11-13 00:25:00|12514.2|12511.2|12514.1|12511.1|12516.1|12513.1|12513.2|12510.2|0
1731457800000|2024-11-13 00:30:00|12514.2|12511.2|12515|12512|12515.1|12512.1|12513|12510|0
1731458100000|2024-11-13 00:35:00|12514.9|12511.9|12514.5|12511.5|12515.1|12512.1|12514.1|12511.1|0
1731458400000|2024-11-13 00:40:00|12514.4|12511.4|12514.5|12511.5|12514.8|12511.8|12513.5|12510.5|0
1731458700000|2024-11-13 00:45:00|12514.4|12511.4|12514.4|12511.4|12515.3|12512.3|12514|12511|0
1731459000000|2024-11-13 00:50:00|12514.3|12511.3|12512.8|12509.8|12515.2|12512.2|12512.6|12509.6|0
1731459300000|2024-11-13 00:55:00|12513.1|12510.1|12513.9|12508.9|12514.7|12511.7|12512.8|12508.5|0
1731459600000|2024-11-13 01:00:00|12514.2|12509.2|12513|12508|12515.4|12510.4|12512.6|12507.6|0
1731459900000|2024-11-13 01:05:00|12512.9|12507.9|12513|12508|12514.2|12509.2|12510.8|12505.8|0
1731460200000|2024-11-13 01:10:00|12512.8|12507.8|12514.3|12509.3|12514.6|12509.6|12511|12506|0
1731460500000|2024-11-13 01:15:00|12514.5|12509.5|12519.4|12514.4|12519.9|12514.9|12514.5|12509.5|0
1731460800000|2024-11-13 01:20:00|12519.5|12514.5|12518.6|12513.6|12520.1|12515.1|12518.3|12513.3|0
1731461100000|2024-11-13 01:25:00|12518.5|12513.5|12519.4|12514.4|12519.4|12514.4|12515.8|12510.8|0
1731461400000|2024-11-13 01:30:00|12519.3|12514.3|12520.1|12515.1|12520.9|12515.9|12518.1|12513.1|0
1731461700000|2024-11-13 01:35:00|12519.9|12514.9|12517.2|12512.2|12521.2|12516.2|12514.8|12509.8|0
1731462000000|2024-11-13 01:40:00|12517.3|12512.3|12511.6|12506.6|12518|12513|12507.3|12502.3|0
1731462300000|2024-11-13 01:45:00|12511.5|12506.5|12513.5|12508.5|12515.2|12510.2|12510.5|12505.5|0
1731462600000|2024-11-13 01:50:00|12513.7|12508.7|12511.6|12506.6|12515.1|12510.1|12511.3|12506.3|0
1731462900000|2024-11-13 01:55:00|12511.5|12506.5|12511|12506|12512.7|12507.7|12507.6|12502.6|0
1731463200000|2024-11-13 02:00:00|12510.9|12505.9|12514.7|12509.7|12515|12510|12508.8|12503.8|0
1731463500000|2024-11-13 02:05:00|12514.6|12509.6|12515.1|12510.1|12515.7|12510.7|12513.1|12508.1|0
1731463800000|2024-11-13 02:10:00|12515.2|12510.2|12516.5|12511.5|12517.7|12512.7|12514.8|12509.8|0
1731464100000|2024-11-13 02:15:00|12516.4|12511.4|12514.3|12509.3|12516.6|12511.6|12513.8|12508.8|0
1731464400000|2024-11-13 02:20:00|12514.4|12509.4|12514|12509|12515.1|12510.1|12512.2|12507.2|0
1731464700000|2024-11-13 02:25:00|12514.1|12509.1|12512.2|12507.2|12514.2|12509.2|12511.9|12506.9|0
1731465000000|2024-11-13 02:30:00|12512.3|12507.3|12509.8|12504.8|12513|12508|12507.3|12502.3|0
1731465300000|2024-11-13 02:35:00|12509.7|12504.7|12511.3|12506.3|12511.6|12506.6|12509|12504|0
1731465600000|2024-11-13 02:40:00|12511.2|12506.2|12510.3|12505.3|12512.5|12507.5|12510.1|12505.1|0
1731465900000|2024-11-13 02:45:00|12510.4|12505.4|12514.2|12509.2|12514.5|12509.5|12510|12505|0
1731466200000|2024-11-13 02:50:00|12514.4|12509.4|12518|12513|12518.5|12513.5|12513.1|12508.1|0
1731466500000|2024-11-13 02:55:00|12517.9|12512.9|12517.7|12512.7|12518.9|12513.9|12517.2|12512.2|0
1731466800000|2024-11-13 03:00:00|12517.5|12512.5|12521.3|12516.3|12523.9|12518.9|12516.3|12511.3|0
1731467100000|2024-11-13 03:05:00|12521.4|12516.4|12521.9|12516.9|12522.3|12517.3|12518.9|12513.9|0
1731467400000|2024-11-13 03:10:00|12522|12517|12520|12515|12522.3|12517.3|12520|12515|0
1731467700000|2024-11-13 03:15:00|12520.1|12515.1|12520.6|12515.6|12520.9|12515.9|12519.2|12514.2|0
1731468000000|2024-11-13 03:20:00|12520.4|12515.4|12522.5|12517.5|12523.5|12518.5|12519.8|12514.8|0
1731468300000|2024-11-13 03:25:00|12522.4|12517.4|12522.7|12517.7|12523.6|12518.6|12521.3|12516.3|0
1731468600000|2024-11-13 03:30:00|12523|12518|12520.5|12515.5|12524.1|12519.1|12520.4|12515.4|0
1731468900000|2024-11-13 03:35:00|12520.6|12515.6|12519.3|12514.3|12521.6|12516.6|12516.7|12511.7|0
1731469200000|2024-11-13 03:40:00|12519.4|12514.4|12517.1|12512.1|12519.5|12514.5|12517|12512|0
1731469500000|2024-11-13 03:45:00|12517.3|12512.3|12518.3|12513.3|12519.8|12514.8|12517|12512|0
1731469800000|2024-11-13 03:50:00|12518.2|12513.2|12515.9|12510.9|12518.3|12513.3|12515.8|12510.8|0
1731470100000|2024-11-13 03:55:00|12516.2|12511.2|12514.7|12509.7|12516.4|12511.4|12514|12509|0
1731470400000|2024-11-13 04:00:00|12514.9|12509.9|12513|12508|12515|12510|12511.6|12506.6|0
1731470700000|2024-11-13 04:05:00|12513.3|12508.3|12511.3|12506.3|12514.5|12509.5|12510.6|12505.6|0
1731471000000|2024-11-13 04:10:00|12511.2|12506.2|12508.8|12503.8|12511.6|12506.6|12507.8|12502.8|0
1731471300000|2024-11-13 04:15:00|12508.9|12503.9|12509.6|12504.6|12510.2|12505.2|12507.7|12502.7|0
1731471600000|2024-11-13 04:20:00|12509.7|12504.7|12512.4|12507.4|12512.6|12507.6|12509.6|12504.6|0
1731471900000|2024-11-13 04:25:00|12512.5|12507.5|12513.4|12508.4|12513.5|12508.5|12511.1|12506.1|0
1731472200000|2024-11-13 04:30:00|12513.6|12508.6|12512.2|12507.2|12514.4|12509.4|12511.6|12506.6|0
1731472500000|2024-11-13 04:35:00|12512.3|12507.3|12510.1|12505.1|12512.6|12507.6|12510|12505|0
1731472800000|2024-11-13 04:40:00|12510|12505|12509.8|12504.8|12512.3|12507.3|12509.2|12504.2|0
1731473100000|2024-11-13 04:45:00|12509.9|12504.9|12509.1|12504.1|12510|12505|12507.9|12502.9|0
1731473400000|2024-11-13 04:50:00|12509.2|12504.2|12507.8|12502.8|12509.2|12504.2|12505.9|12500.9|0
1731473700000|2024-11-13 04:55:00|12507.7|12502.7|12509.8|12504.8|12510.6|12505.6|12507.6|12502.6|0
1731474000000|2024-11-13 05:00:00|12510|12505|12508.6|12503.6|12510|12505|12506.2|12501.2|0
1731474300000|2024-11-13 05:05:00|12508.5|12503.5|12508.9|12503.9|12510.8|12505.8|12508.2|12503.2|0
1731474600000|2024-11-13 05:10:00|12509.2|12504.2|12505.9|12500.9|12509.2|12504.2|12504.5|12499.5|0
1731474900000|2024-11-13 05:15:00|12506|12501|12503|12498|12507.6|12502.6|12502.2|12497.2|0
1731475200000|2024-11-13 05:20:00|12503.3|12498.3|12504.5|12499.5|12506|12501|12502.7|12497.7|0
1731475500000|2024-11-13 05:25:00|12504.4|12499.4|12503.3|12498.3|12505.9|12500.9|12503|12498|0
1731475800000|2024-11-13 05:30:00|12503.4|12498.4|12502.8|12497.8|12504.1|12499.1|12500.1|12495.1|0
1731476100000|2024-11-13 05:35:00|12502.9|12497.9|12498.8|12493.8|12503.2|12498.2|12497.7|12492.7|0
1731476400000|2024-11-13 05:40:00|12498.6|12493.6|12496.6|12491.6|12499.8|12494.8|12496.2|12491.2|0
1731476700000|2024-11-13 05:45:00|12496.5|12491.5|12498.8|12493.8|12499.2|12494.2|12496.5|12491.5|0
1731477000000|2024-11-13 05:50:00|12498.9|12493.9|12497.8|12492.8|12500.6|12495.6|12497|12492|0
1731477300000|2024-11-13 05:55:00|12497.9|12492.9|12498.3|12493.3|12499.7|12494.7|12497.7|12492.7|0
1731477600000|2024-11-13 06:00:00|12498.1|12493.1|12501.8|12496.8|12503.4|12498.4|12497.6|12492.6|0
1731477900000|2024-11-13 06:05:00|12502|12497|12500.3|12495.3|12502.3|12497.3|12499.9|12494.9|0
1731478200000|2024-11-13 06:10:00|12500.5|12495.5|12490.9|12485.9|12501.4|12496.4|12490.9|12485.9|0
1731478500000|2024-11-13 06:15:00|12490.5|12485.5|12493.5|12488.5|12494.3|12489.3|12488|12483|0
1731478800000|2024-11-13 06:20:00|12493.6|12488.6|12494.9|12489.9|12495.4|12490.4|12492.1|12487.1|0
1731479100000|2024-11-13 06:25:00|12495|12490|12492.3|12487.3|12495.4|12490.4|12491.5|12486.5|0
1731479400000|2024-11-13 06:30:00|12492.2|12487.2|12489.5|12484.5|12492.4|12487.4|12488.4|12483.4|0
1731479700000|2024-11-13 06:35:00|12489.4|12484.4|12489.6|12484.6|12491.1|12486.1|12486.8|12481.8|0
1731480000000|2024-11-13 06:40:00|12489.4|12484.4|12490|12485|12494.1|12489.1|12489.3|12484.3|0
1731480300000|2024-11-13 06:45:00|12490.1|12485.1|12495|12490|12495.1|12490.1|12488.8|12483.8|0
1731480600000|2024-11-13 06:50:00|12495.1|12490.1|12500.6|12495.6|12501.7|12496.7|12494.6|12489.6|0
1731480900000|2024-11-13 06:55:00|12500.5|12495.5|12497.4|12492.4|12501.9|12496.9|12496.4|12491.4|0
1731481200000|2024-11-13 07:00:00|12497|12492|12499.2|12494.2|12499.5|12494.5|12495.6|12490.6|0
1731481500000|2024-11-13 07:05:00|12499.3|12494.3|12497.9|12492.9|12500.8|12495.8|12495.4|12490.4|0
1731481800000|2024-11-13 07:10:00|12498|12493|12494.6|12489.6|12498.4|12493.4|12494.6|12489.6|0
1731482100000|2024-11-13 07:15:00|12495.2|12490.2|12501.4|12496.4|12501.5|12496.5|12495|12490|0
1731482400000|2024-11-13 07:20:00|12501.1|12496.1|12501.1|12496.1|12502.6|12497.6|12499.3|12494.3|0
1731482700000|2024-11-13 07:25:00|12501|12496|12504.8|12499.8|12505.5|12500.5|12501|12496|0
1731483000000|2024-11-13 07:30:00|12504.6|12499.6|12503.1|12498.1|12505.7|12500.7|12501.4|12496.4|0
1731483300000|2024-11-13 07:35:00|12503.2|12498.2|12509.7|12504.7|12510.7|12505.7|12502.8|12497.8|0
1731483600000|2024-11-13 07:40:00|12509.6|12504.6|12509.4|12504.4|12512.1|12507.1|12507.1|12502.1|0
1731483900000|2024-11-13 07:45:00|12509.3|12504.3|12507.2|12502.2|12509.3|12504.3|12504.2|12499.2|0
1731484200000|2024-11-13 07:50:00|12507.3|12502.3|12503.6|12498.6|12509.7|12504.7|12503.4|12498.4|0
1731484500000|2024-11-13 07:55:00|12503.8|12498.8|12503.4|12498.4|12505.2|12500.2|12502.8|12497.8|0
1731484800000|2024-11-13 08:00:00|12503.3|12498.3|12499.5|12494.5|12507.2|12502.2|12499|12494|0
1731485100000|2024-11-13 08:05:00|12499.4|12494.4|12504.8|12499.8|12504.9|12499.9|12497.8|12492.8|0
1731485400000|2024-11-13 08:10:00|12504.6|12499.6|12507.4|12502.4|12509.5|12504.5|12502.9|12497.9|0
1731485700000|2024-11-13 08:15:00|12507.1|12502.1|12511.5|12506.5|12513.7|12508.7|12507.1|12502.1|0
1731486000000|2024-11-13 08:20:00|12511.4|12506.4|12512.1|12507.1|12514.1|12509.1|12509.3|12504.3|0
1731486300000|2024-11-13 08:25:00|12511.9|12506.9|12512.4|12507.4|12514.6|12509.6|12511.8|12506.8|0
1731486600000|2024-11-13 08:30:00|12512.6|12507.6|12517.3|12512.3|12519.3|12514.3|12511.8|12506.8|0
1731486900000|2024-11-13 08:35:00|12517.1|12512.1|12519.7|12514.7|12523.2|12518.2|12516.9|12511.9|0
1731487200000|2024-11-13 08:40:00|12519.8|12514.8|12518.3|12513.3|12519.8|12514.8|12516.2|12511.2|0
1731487500000|2024-11-13 08:45:00|12518.4|12513.4|12525.3|12520.3|12525.3|12520.3|12518.4|12513.4|0
1731487800000|2024-11-13 08:50:00|12525.4|12520.4|12526.6|12521.6|12526.6|12521.6|12523.3|12518.3|0
1731488100000|2024-11-13 08:55:00|12526.5|12521.5|12531.8|12526.8|12532.7|12527.7|12526.4|12521.4|0
1731488400000|2024-11-13 09:00:00|12530.5|12525.5|12511.5|12508.5|12531.2|12526.2|12510.6|12507.6|0
1731488700000|2024-11-13 09:05:00|12511.6|12508.6|12515.3|12512.3|12518.1|12515.1|12510.1|12507.1|0
1731489000000|2024-11-13 09:10:00|12515.5|12512.5|12507.9|12504.9|12524.6|12521.6|12507.9|12504.9|0
1731489300000|2024-11-13 09:15:00|12507.8|12504.8|12496.5|12493.5|12515.8|12512.8|12496.3|12493.3|0
1731489600000|2024-11-13 09:20:00|12496.2|12493.2|12497.1|12494.1|12497.2|12494.2|12492.6|12489.6|0
1731489900000|2024-11-13 09:25:00|12496.4|12493.4|12498.3|12495.3|12498.3|12495.3|12496.4|12493.4|0
1731490200000|2024-11-13 09:30:00|12498.4|12495.4|12496.7|12493.7|12499.8|12496.8|12496.5|12493.5|0
1731490500000|2024-11-13 09:35:00|12496.9|12493.9|12498.5|12495.5|12498.6|12495.6|12496.5|12493.5|0
1731490800000|2024-11-13 09:40:00|12498.4|12495.4|12500.9|12497.9|12510.1|12507.1|12498.4|12495.4|0
1731491100000|2024-11-13 09:45:00|12501|12498|12503|12500|12504.5|12501.5|12500.7|12497.7|0
1731491400000|2024-11-13 09:50:00|12502.9|12499.9|12506|12503|12506.8|12503.8|12502.6|12499.6|0
1731491700000|2024-11-13 09:55:00|12506.1|12503.1|12506.1|12503.1|12507.9|12504.9|12505.5|12502.5|0
1731492000000|2024-11-13 10:00:00|12506.4|12503.4|12507.9|12504.9|12508.7|12505.7|12505.7|12502.7|0
1731492300000|2024-11-13 10:05:00|12508.5|12505.5|12505.5|12502.5|12509.2|12506.2|12504.9|12501.9|0
1731492600000|2024-11-13 10:10:00|12505.4|12502.4|12504.4|12501.4|12505.8|12502.8|12503.3|12500.3|0
1731492900000|2024-11-13 10:15:00|12504.2|12501.2|12501.9|12498.9|12504.2|12501.2|12501.2|12498.2|0
1731493200000|2024-11-13 10:20:00|12501.8|12498.8|12494.3|12491.3|12502.9|12499.9|12493.2|12490.2|0
1731493500000|2024-11-13 10:25:00|12494.4|12491.4|12495.5|12492.5|12496.6|12493.6|12493.6|12490.6|0
1731493800000|2024-11-13 10:30:00|12495.4|12492.4|12498.3|12495.3|12499.1|12496.1|12493.2|12490.2|0
1731494100000|2024-11-13 10:35:00|12498.2|12495.2|12490.1|12487.1|12499.4|12496.4|12488.1|12485.1|0
1731494400000|2024-11-13 10:40:00|12490.4|12487.4|12487.8|12484.8|12491|12488|12486.2|12483.2|0
1731494700000|2024-11-13 10:45:00|12488.5|12485.5|12484.3|12481.3|12488.5|12485.5|12482.9|12479.9|0
1731495000000|2024-11-13 10:50:00|12484.4|12481.4|12486.6|12483.6|12488.5|12485.5|12483.5|12480.5|0
1731495300000|2024-11-13 10:55:00|12486.7|12483.7|12487.7|12484.7|12491|12488|12486.7|12483.7|0
1731495600000|2024-11-13 11:00:00|12487.8|12484.8|12488.9|12485.9|12491.9|12488.9|12487.5|12484.5|0
1731495900000|2024-11-13 11:05:00|12488.2|12485.2|12486.8|12483.8|12489.5|12486.5|12486|12483|0
1731496200000|2024-11-13 11:10:00|12487.1|12484.1|12486.3|12483.3|12488|12485|12483.7|12480.7|0
1731496500000|2024-11-13 11:15:00|12486.7|12483.7|12490.5|12487.5|12491.2|12488.2|12486.7|12483.7|0
1731496800000|2024-11-13 11:20:00|12490.6|12487.6|12496.7|12493.7|12497.9|12494.9|12490.4|12487.4|0
1731497100000|2024-11-13 11:25:00|12496.8|12493.8|12497|12494|12497.3|12494.3|12495.2|12492.2|0
1731497400000|2024-11-13 11:30:00|12496.9|12493.9|12492.1|12489.1|12497.1|12494.1|12491.2|12488.2|0
1731497700000|2024-11-13 11:35:00|12492|12489|12492.6|12489.6|12494.4|12491.4|12491.4|12488.4|0
1731498000000|2024-11-13 11:40:00|12492.5|12489.5|12490.4|12487.4|12495.4|12492.4|12490.3|12487.3|0
1731498300000|2024-11-13 11:45:00|12490.5|12487.5|12493.2|12490.2|12493.2|12490.2|12488.7|12485.7|0
1731498600000|2024-11-13 11:50:00|12493.1|12490.1|12493.4|12490.4|12495|12492|12492.4|12489.4|0
1731498900000|2024-11-13 11:55:00|12493.3|12490.3|12492|12489|12494|12491|12491.9|12488.9|0
1731499200000|2024-11-13 12:00:00|12487.4|12484.4|12515|12512|12515.5|12512.5|12487.4|12484.4|0
1731499500000|2024-11-13 12:05:00|12515.4|12512.4|12512.1|12509.1|12520.4|12517.4|12507.5|12504.5|0
1731499800000|2024-11-13 12:10:00|12512.4|12509.4|12515.5|12512.5|12517|12514|12511.4|12508.4|0
1731500100000|2024-11-13 12:15:00|12515.6|12512.6|12518.6|12515.6|12519.3|12516.3|12513|12510|0
1731500400000|2024-11-13 12:20:00|12519|12516|12520.2|12517.2|12520.5|12517.5|12516.8|12513.8|0
1731500700000|2024-11-13 12:25:00|12520.3|12517.3|12518|12515|12520.6|12517.6|12517.4|12514.4|0
1731501000000|2024-11-13 12:30:00|12518.1|12515.1|12515.1|12512.1|12518.3|12515.3|12514.3|12511.3|0
1731501300000|2024-11-13 12:35:00|12515.2|12512.2|12507.4|12504.4|12515.4|12512.4|12506.7|12503.7|0
1731501600000|2024-11-13 12:40:00|12507.5|12504.5|12512.5|12509.5|12513.1|12510.1|12506.4|12503.4|0
1731501900000|2024-11-13 12:45:00|12512.9|12509.9|12502.5|12499.5|12513.3|12510.3|12497.4|12494.4|0
1731502200000|2024-11-13 12:50:00|12502.6|12499.6|12507.6|12504.6|12510.1|12507.1|12501.9|12498.9|0
1731502500000|2024-11-13 12:55:00|12507.5|12504.5|12513.6|12510.6|12513.6|12510.6|12506.6|12503.6|0
1731502800000|2024-11-13 13:00:00|12513.7|12510.7|12508|12505|12513.8|12510.8|12507.9|12504.9|0
1731503100000|2024-11-13 13:05:00|12507.9|12504.9|12506.7|12503.7|12507.9|12504.9|12505.6|12502.6|0
1731503400000|2024-11-13 13:10:00|12506.6|12503.6|12510.5|12507.5|12510.6|12507.6|12506.6|12503.6|0
1731503700000|2024-11-13 13:15:00|12510.4|12507.4|12510.1|12507.1|12510.7|12507.7|12508.9|12505.9|0
1731504000000|2024-11-13 13:20:00|12510.5|12507.5|12513.8|12510.8|12513.8|12510.8|12509|12506|0
1731504300000|2024-11-13 13:25:00|12513.7|12510.7|12518|12515|12519.6|12516.6|12513.2|12510.2|0
1731504600000|2024-11-13 13:30:00|12518.1|12515.1|12541.2|12538.2|12549.2|12546.2|12518.1|12515.1|0
1731504900000|2024-11-13 13:35:00|12541.1|12538.1|12553.2|12550.2|12555.4|12552.4|12540.5|12537.5|0
1731505200000|2024-11-13 13:40:00|12553.1|12550.1|12567.2|12564.2|12567.6|12564.6|12553.1|12550.1|0
1731505500000|2024-11-13 13:45:00|12567.1|12564.1|12551.8|12548.8|12572.8|12569.8|12551.5|12548.5|0
1731505800000|2024-11-13 13:50:00|12551.7|12548.7|12548|12545|12554|12551|12546|12543|0
1731506100000|2024-11-13 13:55:00|12547.1|12544.1|12538.4|12535.4|12548.1|12545.1|12537.1|12534.1|0
1731506400000|2024-11-13 14:00:00|12538.7|12535.7|12533.5|12530.5|12539.3|12536.3|12520.5|12517.5|0
1731506700000|2024-11-13 14:05:00|12533.7|12530.7|12536|12533|12544.4|12541.4|12533.7|12530.7|0
1731507000000|2024-11-13 14:10:00|12535.9|12532.9|12530.1|12527.1|12538.1|12535.1|12520.7|12517.7|0
1731507300000|2024-11-13 14:15:00|12530|12527|12536.7|12533.7|12537.1|12534.1|12525.8|12522.8|0
1731507600000|2024-11-13 14:20:00|12536.9|12533.9|12546.2|12543.2|12546.9|12543.9|12535.7|12532.7|0
1731507900000|2024-11-13 14:25:00|12537|12534|12518.3|12515.3|12540.3|12537.3|12516.4|12513.4|0
1731508200000|2024-11-13 14:30:00|12521.2|12518.2|12523.2|12521.4|12528.4|12526.6|12504.8|12503|0
1731508500000|2024-11-13 14:35:00|12523.1|12521.3|12502.3|12500.5|12540|12538.2|12501.4|12499.6|0
1731508800000|2024-11-13 14:40:00|12505.1|12503.3|12539.2|12537.4|12539.3|12537.5|12501|12499.2|0
1731509100000|2024-11-13 14:45:00|12539.5|12537.7|12503.9|12502.1|12541.1|12539.3|12501|12499.2|0
1731509400000|2024-11-13 14:50:00|12505.5|12503.7|12534.6|12532.8|12542.1|12540.3|12499.4|12497.6|0
1731509700000|2024-11-13 14:55:00|12534.5|12532.7|12525.2|12523.4|12539.7|12537.9|12519.5|12517.7|0
1731510000000|2024-11-13 15:00:00|12524.9|12523.1|12501|12499.2|12524.9|12523.1|12496.7|12494.9|0
1731510300000|2024-11-13 15:05:00|12501.6|12499.8|12489.5|12487.7|12503.8|12502|12472|12470.2|0
1731510600000|2024-11-13 15:10:00|12488.1|12486.3|12500.7|12498.9|12510.8|12509|12488.1|12486.3|0
1731510900000|2024-11-13 15:15:00|12498.6|12496.8|12512.5|12510.7|12519.5|12517.7|12497.8|12496|0
1731511200000|2024-11-13 15:20:00|12513.2|12511.4|12518.9|12517.1|12521.5|12519.7|12506.9|12505.1|0
1731511500000|2024-11-13 15:25:00|12518.5|12516.7|12521.9|12520.1|12525.2|12523.4|12508.3|12506.5|0
1731511800000|2024-11-13 15:30:00|12524.1|12522.3|12540.2|12538.4|12547.2|12545.4|12519.4|12517.6|0
1731512100000|2024-11-13 15:35:00|12539.6|12537.8|12544.6|12542.8|12550.7|12548.9|12526.6|12524.8|0
1731512400000|2024-11-13 15:40:00|12544.3|12542.5|12544.9|12543.1|12545.3|12543.5|12528.7|12526.9|0
1731512700000|2024-11-13 15:45:00|12545|12543.2|12531.5|12529.7|12550.2|12548.4|12528.6|12526.8|0
1731513000000|2024-11-13 15:50:00|12531.6|12529.8|12524.4|12522.6|12534.9|12533.1|12517.8|12516|0
1731513300000|2024-11-13 15:55:00|12524.1|12522.3|12538.8|12537|12543.5|12541.7|12524|12522.2|0
1731513600000|2024-11-13 16:00:00|12539.9|12538.1|12534.8|12533|12546.5|12544.7|12534.3|12532.5|0
1731513900000|2024-11-13 16:05:00|12533.7|12531.9|12548.8|12547|12550.8|12549|12526.6|12524.8|0
1731514200000|2024-11-13 16:10:00|12548.4|12546.6|12546.5|12544.7|12552.7|12550.9|12542.5|12540.7|0
1731514500000|2024-11-13 16:15:00|12546.3|12544.5|12562.5|12560.7|12562.8|12561|12546.3|12544.5|0
1731514800000|2024-11-13 16:20:00|12562.9|12561.1|12566.2|12564.4|12570.1|12568.3|12558.3|12556.5|0
1731515100000|2024-11-13 16:25:00|12566.4|12564.6|12575.7|12573.9|12582.5|12580.7|12566.4|12564.6|0
1731515400000|2024-11-13 16:30:00|12575.9|12574.1|12582|12580.2|12587.5|12585.7|12575.7|12573.9|0
1731515700000|2024-11-13 16:35:00|12581.3|12579.5|12561|12559.2|12584.8|12583|12560.1|12558.3|0
1731516000000|2024-11-13 16:40:00|12560.9|12559.1|12540.5|12538.7|12563.2|12561.4|12539.2|12537.4|0
1731516300000|2024-11-13 16:45:00|12539.9|12538.1|12576.1|12574.3|12576.1|12574.3|12539.9|12538.1|0
1731516600000|2024-11-13 16:50:00|12575.9|12574.1|12590.6|12588.8|12590.6|12588.8|12571.7|12569.9|0
1731516900000|2024-11-13 16:55:00|12591.3|12589.5|12580.8|12579|12591.4|12589.6|12575|12573.2|0
1731517200000|2024-11-13 17:00:00|12578.3|12576.5|12578.4|12576.6|12584|12582.2|12569.9|12568.1|0
1731517500000|2024-11-13 17:05:00|12577.9|12576.1|12591.4|12589.6|12599.2|12597.4|12577.9|12576.1|0
1731517800000|2024-11-13 17:10:00|12591.6|12589.8|12604.4|12602.6|12605.6|12603.8|12591.6|12589.8|0
1731518100000|2024-11-13 17:15:00|12603.8|12602|12606|12604.2|12618.2|12616.4|12603.8|12602|0
1731518400000|2024-11-13 17:20:00|12606.9|12605.1|12603.5|12601.7|12609.1|12607.3|12596.4|12594.6|0
1731518700000|2024-11-13 17:25:00|12603.4|12601.6|12606.2|12604.4|12613.7|12611.9|12603.4|12601.6|0
1731519000000|2024-11-13 17:30:00|12606.8|12605|12607.1|12605.3|12611.4|12609.6|12602.7|12600.9|0
1731519300000|2024-11-13 17:35:00|12607.5|12605.7|12611.8|12610|12613.1|12611.3|12605.5|12603.7|0
1731519600000|2024-11-13 17:40:00|12611.5|12609.7|12592.7|12590.9|12613.6|12611.8|12591.6|12589.8|0
1731519900000|2024-11-13 17:45:00|12593.1|12591.3|12610.1|12608.3|12611.1|12609.3|12592.4|12590.6|0
1731520200000|2024-11-13 17:50:00|12611.4|12609.6|12617.8|12616|12622.2|12620.4|12611.3|12609.5|0
1731520500000|2024-11-13 17:55:00|12618.3|12616.5|12626.1|12624.3|12626.9|12625.1|12614.7|12612.9|0
1731520800000|2024-11-13 18:00:00|12626|12624.2|12635.2|12633.4|12636|12634.2|12623.2|12621.4|0
1731521100000|2024-11-13 18:05:00|12634.7|12632.9|12633.1|12631.3|12637.8|12636|12627.7|12625.9|0
1731521400000|2024-11-13 18:10:00|12633.2|12631.4|12631.5|12629.7|12636.8|12635|12626.8|12625|0
1731521700000|2024-11-13 18:15:00|12631.2|12629.4|12633.2|12631.4|12633.8|12632|12625.6|12623.8|0
1731522000000|2024-11-13 18:20:00|12633.9|12632.1|12639.9|12638.1|12642.3|12640.5|12632.6|12630.8|0
1731522300000|2024-11-13 18:25:00|12640.7|12638.9|12635.8|12634|12640.8|12639|12634|12632.2|0
1731522600000|2024-11-13 18:30:00|12635.9|12634.1|12640.8|12639|12642.2|12640.4|12635.9|12634.1|0
1731522900000|2024-11-13 18:35:00|12641|12639.2|12643|12641.2|12650.4|12648.6|12639.8|12638|0
1731523200000|2024-11-13 18:40:00|12643.3|12641.5|12646.9|12645.1|12648.6|12646.8|12639.2|12637.4|0
1731523500000|2024-11-13 18:45:00|12647.2|12645.4|12662.8|12661|12663.1|12661.3|12644.7|12642.9|0
1731523800000|2024-11-13 18:50:00|12662.5|12660.7|12666|12664.2|12667|12665.2|12659.5|12657.7|0
1731524100000|2024-11-13 18:55:00|12665.7|12663.9|12660.2|12658.4|12668.6|12666.8|12657.9|12656.1|0
1731524400000|2024-11-13 19:00:00|12660.4|12658.6|12643.8|12642|12660.5|12658.7|12642|12640.2|0
1731524700000|2024-11-13 19:05:00|12643.6|12641.8|12628.7|12626.9|12645.5|12643.7|12627.9|12626.1|0
1731525000000|2024-11-13 19:10:00|12628.4|12626.6|12628.3|12626.5|12634.3|12632.5|12623.7|12621.9|0
1731525300000|2024-11-13 19:15:00|12628.4|12626.6|12606|12604.2|12629.1|12627.3|12603.8|12602|0
1731525600000|2024-11-13 19:20:00|12606.1|12604.3|12621.8|12620|12624.4|12622.6|12602.9|12601.1|0
1731525900000|2024-11-13 19:25:00|12621.1|12619.3|12604.9|12603.1|12623|12621.2|12600.8|12599|0
1731526200000|2024-11-13 19:30:00|12604.7|12602.9|12600.6|12598.8|12609.9|12608.1|12592.5|12590.7|0
1731526500000|2024-11-13 19:35:00|12600.4|12598.6|12584.7|12582.9|12600.8|12599|12584.7|12582.9|0
1731526800000|2024-11-13 19:40:00|12582.6|12580.8|12568.1|12566.3|12582.8|12581|12567.6|12565.8|0
1731527100000|2024-11-13 19:45:00|12567.1|12565.3|12574.1|12572.3|12578|12576.2|12567.1|12565.3|0
1731527400000|2024-11-13 19:50:00|12574|12572.2|12580.5|12578.7|12585.8|12584|12572.7|12570.9|0
1731527700000|2024-11-13 19:55:00|12580.3|12578.5|12574.9|12573.1|12580.6|12578.8|12570.7|12568.9|0
1731528000000|2024-11-13 20:00:00|12573.6|12571.8|12562.3|12560.5|12576.6|12574.8|12556.5|12554.7|0
1731528300000|2024-11-13 20:05:00|12561.9|12560.1|12572|12570.2|12572|12570.2|12553.7|12551.9|0
1731528600000|2024-11-13 20:10:00|12572.1|12570.3|12573|12571.2|12575|12573.2|12560.9|12559.1|0
1731528900000|2024-11-13 20:15:00|12572.9|12571.1|12580.9|12579.1|12581.9|12580.1|12572|12570.2|0
1731529200000|2024-11-13 20:20:00|12581.1|12579.3|12574.9|12573.1|12584|12582.2|12573.6|12571.8|0
1731529500000|2024-11-13 20:25:00|12575.9|12574.1|12563.1|12561.3|12577.5|12575.7|12563|12561.2|0
1731529800000|2024-11-13 20:30:00|12563.9|12562.1|12576.1|12574.3|12576.1|12574.3|12557.3|12555.5|0
1731530100000|2024-11-13 20:35:00|12576.2|12574.4|12584.8|12583|12587.8|12586|12576.2|12574.4|0
1731530400000|2024-11-13 20:40:00|12584.7|12582.9|12577.9|12576.1|12590|12588.2|12577.7|12575.9|0
1731530700000|2024-11-13 20:45:00|12579.4|12577.6|12562.8|12561|12581.4|12579.6|12559.9|12558.1|0
1731531000000|2024-11-13 20:50:00|12550.5|12548.7|12523|12521.2|12555.9|12554.1|12523|12521.2|0
1731531300000|2024-11-13 20:55:00|12522.4|12520.6|12532.5|12530.7|12540.2|12538.4|12515.5|12513.7|0
1731531600000|2024-11-13 21:00:00|12532.3|12529.3|12555.3|12552.3|12558.7|12555.7|12532.3|12529.3|0
1731531900000|2024-11-13 21:05:00|12556.1|12553.1|12555.1|12552.1|12556.5|12553.5|12553.3|12550.3|0
1731532200000|2024-11-13 21:10:00|12555|12552|12556.3|12553.3|12556.3|12553.3|12551|12548|0
1731532500000|2024-11-13 21:15:00|12555.5|12552.5|12555.8|12552.8|12557.3|12554.3|12552.9|12549.9|0
1731532800000|2024-11-13 21:20:00|12556.1|12553.1|12555|12552|12556.2|12553.2|12553.5|12550.5|0
1731533100000|2024-11-13 21:25:00|12554.9|12551.9|12551.8|12548.8|12555|12552|12550.6|12547.6|0
1731533400000|2024-11-13 21:30:00|12551.9|12548.9|12550.2|12547.2|12551.9|12548.9|12549.3|12546.3|0
1731533700000|2024-11-13 21:35:00|12549.6|12546.6|12551.4|12548.4|12554.9|12551.9|12549.6|12546.6|0
1731534000000|2024-11-13 21:40:00|12551.5|12548.5|12552|12549|12553.3|12550.3|12551.1|12548.1|0
1731534300000|2024-11-13 21:45:00|12551.9|12548.9|12550.7|12547.7|12553.2|12550.2|12549.1|12546.1|0
1731534600000|2024-11-13 21:50:00|12550.6|12547.6|12551.7|12548.7|12551.7|12548.7|12549.2|12546.2|0
1731534900000|2024-11-13 21:55:00|12551.4|12548.4|12542.2|12539.2|12551.8|12548.8|12542.2|12539.2|0
1731535200000|2024-11-13 22:00:00|12542|12539|12540.7|12537.7|12542.5|12539.5|12540.7|12537.7|0
1731535500000|2024-11-13 22:05:00|12540.8|12537.8|12539.8|12536.8|12541.9|12538.9|12539.2|12536.2|0
1731535800000|2024-11-13 22:10:00|12540|12537|12540.4|12537.4|12540.4|12537.4|12538.8|12535.8|0
1731536100000|2024-11-13 22:15:00|12540.3|12537.3|12541|12538|12541|12538|12539|12536|0
1731536400000|2024-11-13 22:20:00|12541.1|12538.1|12540.9|12537.9|12541.3|12538.3|12540.1|12537.1|0
1731536700000|2024-11-13 22:25:00|12540.8|12537.8|12543.3|12540.3|12543.3|12540.3|12540.8|12537.8|0
1731537000000|2024-11-13 22:30:00|12543.4|12540.4|12542.4|12539.4|12543.4|12540.4|12541.6|12538.6|0
1731537300000|2024-11-13 22:35:00|12542.3|12539.3|12541.6|12538.6|12542.3|12539.3|12541.1|12538.1|0
1731537600000|2024-11-13 22:40:00|12541.7|12538.7|12547.2|12544.2|12548.2|12545.2|12541.3|12538.3|0
1731537900000|2024-11-13 22:45:00|12547|12544|12546.9|12543.9|12547.4|12544.4|12546.9|12543.9|0
1731538200000|2024-11-13 22:50:00|12547.1|12544.1|12547.3|12544.3|12547.3|12544.3|12546.7|12543.7|0
1731538500000|2024-11-13 22:55:00|12547.2|12544.2|12547.4|12544.4|12547.7|12544.7|12547|12544|0
1731538800000|2024-11-13 23:00:00|12547.2|12544.2|12545.7|12542.7|12547.6|12544.6|12545.7|12542.7|0
1731539100000|2024-11-13 23:05:00|12545.6|12542.6|12545.4|12542.4|12546.4|12543.4|12545.1|12542.1|0
1731539400000|2024-11-13 23:10:00|12545.2|12542.2|12545.4|12542.4|12545.6|12542.6|12545.1|12542.1|0
1731539700000|2024-11-13 23:15:00|12545.3|12542.3|12545.6|12542.6|12546.5|12543.5|12545.3|12542.3|0
1731540000000|2024-11-13 23:20:00|12545.7|12542.7|12546.1|12543.1|12546.1|12543.1|12545.2|12542.2|0
1731540300000|2024-11-13 23:25:00|12546|12543|12546|12543|12546.6|12543.6|12545.3|12542.3|0
1731540600000|2024-11-13 23:30:00|12545.8|12542.8|12546.5|12543.5|12546.5|12543.5|12545.7|12542.7|0
1731540900000|2024-11-13 23:35:00|12546.4|12543.4|12545.3|12542.3|12546.5|12543.5|12543.8|12540.8|0
1731541200000|2024-11-13 23:40:00|12545.2|12542.2|12545.6|12542.6|12546.1|12543.1|12545.1|12542.1|0
1731541500000|2024-11-13 23:45:00|12545.7|12542.7|12544.3|12541.3|12546|12543|12543.9|12540.9|0
1731541800000|2024-11-13 23:50:00|12544.4|12541.4|12545.1|12542.1|12545.5|12542.5|12544.3|12541.3|0
1731542100000|2024-11-13 23:55:00|12545.2|12542.2|12545.7|12542.7|12545.7|12542.7|12544.7|12541.7|0
1731542400000|2024-11-14 00:00:00|12545.6|12542.6|12546.3|12543.3|12546.4|12543.4|12545.4|12542.4|0
1731542700000|2024-11-14 00:05:00|12546.2|12543.2|12546.4|12543.4|12547.6|12544.6|12546.2|12543.2|0
1731543000000|2024-11-14 00:10:00|12546.5|12543.5|12545.5|12542.5|12546.8|12543.8|12545.4|12542.4|0
1731543300000|2024-11-14 00:15:00|12545.6|12542.6|12544.7|12541.7|12545.9|12542.9|12544.7|12541.7|0
1731543600000|2024-11-14 00:20:00|12544.8|12541.8|12544.8|12541.8|12544.9|12541.9|12543.8|12540.8|0
1731543900000|2024-11-14 00:25:00|12544.9|12541.9|12546.5|12543.5|12546.6|12543.6|12544.7|12541.7|0
1731544200000|2024-11-14 00:30:00|12546.3|12543.3|12546.3|12543.3|12546.5|12543.5|12545.7|12542.7|0
1731544500000|2024-11-14 00:35:00|12546.2|12543.2|12545.9|12542.9|12546.5|12543.5|12545.4|12542.4|0
1731544800000|2024-11-14 00:40:00|12546|12543|12547.3|12544.3|12547.4|12544.4|12545.6|12542.6|0
1731545100000|2024-11-14 00:45:00|12547.4|12544.4|12547.4|12544.4|12547.5|12544.5|12546.9|12543.9|0
1731545400000|2024-11-14 00:50:00|12547.9|12544.9|12546.8|12543.8|12548|12545|12546.6|12543.6|0
1731545700000|2024-11-14 00:55:00|12546.7|12543.7|12547.6|12542.6|12547.7|12544|12545.4|12542.3|0
1731546000000|2024-11-14 01:00:00|12547.5|12542.5|12538.4|12533.4|12547.6|12542.6|12535.9|12530.9|0
1731546300000|2024-11-14 01:05:00|12538.3|12533.3|12539.3|12534.3|12540.8|12535.8|12537.5|12532.5|0
1731546600000|2024-11-14 01:10:00|12539.4|12534.4|12539.4|12534.4|12541.4|12536.4|12537.2|12532.2|0
1731546900000|2024-11-14 01:15:00|12539.3|12534.3|12539.1|12534.1|12541.3|12536.3|12537.4|12532.4|0
1731547200000|2024-11-14 01:20:00|12538.9|12533.9|12535.4|12530.4|12539.7|12534.7|12535|12530|0
1731547500000|2024-11-14 01:25:00|12535.3|12530.3|12535.9|12530.9|12537.8|12532.8|12534.5|12529.5|0
1731547800000|2024-11-14 01:30:00|12536.8|12531.8|12537.1|12532.1|12539.8|12534.8|12536.1|12531.1|0
1731548100000|2024-11-14 01:35:00|12537.2|12532.2|12539.3|12534.3|12540.6|12535.6|12536.8|12531.8|0
1731548400000|2024-11-14 01:40:00|12539.2|12534.2|12541|12536|12542.3|12537.3|12536.2|12531.2|0
1731548700000|2024-11-14 01:45:00|12540.9|12535.9|12542.8|12537.8|12543.1|12538.1|12538.2|12533.2|0
1731549000000|2024-11-14 01:50:00|12542.7|12537.7|12543.8|12538.8|12544.9|12539.9|12540.5|12535.5|0
1731549300000|2024-11-14 01:55:00|12543.7|12538.7|12536.2|12531.2|12543.9|12538.9|12536.2|12531.2|0
1731549600000|2024-11-14 02:00:00|12536.3|12531.3|12534.4|12529.4|12537.1|12532.1|12532.6|12527.6|0
1731549900000|2024-11-14 02:05:00|12534.5|12529.5|12533.2|12528.2|12536.1|12531.1|12532.6|12527.6|0
1731550200000|2024-11-14 02:10:00|12533.4|12528.4|12532.2|12527.2|12533.7|12528.7|12527.7|12522.7|0
1731550500000|2024-11-14 02:15:00|12532.3|12527.3|12531.1|12526.1|12534.4|12529.4|12529.8|12524.8|0
1731550800000|2024-11-14 02:20:00|12531|12526|12532.6|12527.6|12534.6|12529.6|12530.5|12525.5|0
1731551100000|2024-11-14 02:25:00|12531.9|12526.9|12534.1|12529.1|12534.5|12529.5|12531.1|12526.1|0
1731551400000|2024-11-14 02:30:00|12534.2|12529.2|12533.4|12528.4|12536.5|12531.5|12533.4|12528.4|0
1731551700000|2024-11-14 02:35:00|12533.7|12528.7|12535.9|12530.9|12536.2|12531.2|12533.4|12528.4|0
1731552000000|2024-11-14 02:40:00|12535.8|12530.8|12532.6|12527.6|12536.1|12531.1|12532|12527|0
1731552300000|2024-11-14 02:45:00|12532.8|12527.8|12527.8|12522.8|12533.2|12528.2|12525.9|12520.9|0
1731552600000|2024-11-14 02:50:00|12528|12523|12528.8|12523.8|12532|12527|12528|12523|0
1731552900000|2024-11-14 02:55:00|12528.6|12523.6|12528.4|12523.4|12529.7|12524.7|12525.9|12520.9|0
1731553200000|2024-11-14 03:00:00|12528.3|12523.3|12529.8|12524.8|12531.4|12526.4|12526.4|12521.4|0
1731553500000|2024-11-14 03:05:00|12529.9|12524.9|12534.4|12529.4|12536.3|12531.3|12529.9|12524.9|0
1731553800000|2024-11-14 03:10:00|12534.6|12529.6|12537.3|12532.3|12537.5|12532.5|12533.7|12528.7|0
1731554100000|2024-11-14 03:15:00|12537.2|12532.2|12534.8|12529.8|12537.6|12532.6|12534.2|12529.2|0
1731554400000|2024-11-14 03:20:00|12534.7|12529.7|12533.3|12528.3|12535.5|12530.5|12532.2|12527.2|0
1731554700000|2024-11-14 03:25:00|12533.4|12528.4|12536|12531|12537.2|12532.2|12532.6|12527.6|0
1731555000000|2024-11-14 03:30:00|12535.8|12530.8|12532|12527|12535.8|12530.8|12531.2|12526.2|0
1731555300000|2024-11-14 03:35:00|12532.1|12527.1|12532.2|12527.2|12534.6|12529.6|12531.6|12526.6|0
1731555600000|2024-11-14 03:40:00|12532.1|12527.1|12529.6|12524.6|12533.4|12528.4|12527.9|12522.9|0
1731555900000|2024-11-14 03:45:00|12529.7|12524.7|12531.9|12526.9|12533.8|12528.8|12529.6|12524.6|0
1731556200000|2024-11-14 03:50:00|12532|12527|12532.5|12527.5|12534.2|12529.2|12531.1|12526.1|0
1731556500000|2024-11-14 03:55:00|12532.4|12527.4|12532.8|12527.8|12534.2|12529.2|12531|12526|0
1731556800000|2024-11-14 04:00:00|12532.9|12527.9|12534.6|12529.6|12534.6|12529.6|12530.7|12525.7|0
1731557100000|2024-11-14 04:05:00|12534.5|12529.5|12540.7|12535.7|12540.7|12535.7|12534.2|12529.2|0
1731557400000|2024-11-14 04:10:00|12540.8|12535.8|12541.3|12536.3|12542.6|12537.6|12538.4|12533.4|0
1731557700000|2024-11-14 04:15:00|12541.2|12536.2|12545.3|12540.3|12546.3|12541.3|12540.3|12535.3|0
1731558000000|2024-11-14 04:20:00|12545.5|12540.5|12542.9|12537.9|12547|12542|12542.5|12537.5|0
1731558300000|2024-11-14 04:25:00|12543|12538|12546.1|12541.1|12546.7|12541.7|12542.8|12537.8|0
1731558600000|2024-11-14 04:30:00|12546|12541|12544.6|12539.6|12546.1|12541.1|12543.7|12538.7|0
1731558900000|2024-11-14 04:35:00|12544.5|12539.5|12544|12539|12545.7|12540.7|12543.1|12538.1|0
1731559200000|2024-11-14 04:40:00|12543.9|12538.9|12541.8|12536.8|12543.9|12538.9|12540.8|12535.8|0
1731559500000|2024-11-14 04:45:00|12541.7|12536.7|12538.7|12533.7|12542.1|12537.1|12538.5|12533.5|0
1731559800000|2024-11-14 04:50:00|12538.8|12533.8|12540.3|12535.3|12541.1|12536.1|12538.8|12533.8|0
1731560100000|2024-11-14 04:55:00|12540.4|12535.4|12539.8|12534.8|12541.6|12536.6|12539|12534|0
1731560400000|2024-11-14 05:00:00|12541.1|12536.1|12536.1|12531.1|12542.2|12537.2|12536|12531|0
1731560700000|2024-11-14 05:05:00|12536.2|12531.2|12531.5|12526.5|12536.8|12531.8|12531.1|12526.1|0
1731561000000|2024-11-14 05:10:00|12531.4|12526.4|12524.5|12519.5|12531.9|12526.9|12521.4|12516.4|0
1731561300000|2024-11-14 05:15:00|12524.6|12519.6|12524.1|12519.1|12526.9|12521.9|12523|12518|0
1731561600000|2024-11-14 05:20:00|12524.3|12519.3|12526.8|12521.8|12528.7|12523.7|12524.1|12519.1|0
1731561900000|2024-11-14 05:25:00|12526.6|12521.6|12528.2|12523.2|12529.2|12524.2|12526.6|12521.6|0
1731562200000|2024-11-14 05:30:00|12528.1|12523.1|12528.7|12523.7|12529.2|12524.2|12525.3|12520.3|0
1731562500000|2024-11-14 05:35:00|12528.8|12523.8|12529.8|12524.8|12531.1|12526.1|12525.9|12520.9|0
1731562800000|2024-11-14 05:40:00|12529.9|12524.9|12525.1|12520.1|12530.3|12525.3|12524.9|12519.9|0
1731563100000|2024-11-14 05:45:00|12525|12520|12527.3|12522.3|12529.2|12524.2|12525|12520|0
1731563400000|2024-11-14 05:50:00|12527|12522|12526.5|12521.5|12527.4|12522.4|12525.7|12520.7|0
1731563700000|2024-11-14 05:55:00|12526.8|12521.8|12529.9|12524.9|12529.9|12524.9|12526|12521|0
1731564000000|2024-11-14 06:00:00|12529.2|12524.2|12528.2|12523.2|12531.8|12526.8|12527.9|12522.9|0
1731564300000|2024-11-14 06:05:00|12528.3|12523.3|12528.5|12523.5|12529.4|12524.4|12525.9|12520.9|0
1731564600000|2024-11-14 06:10:00|12528.3|12523.3|12526.4|12521.4|12529.1|12524.1|12526.2|12521.2|0
1731564900000|2024-11-14 06:15:00|12526.5|12521.5|12528.5|12523.5|12531.4|12526.4|12526.5|12521.5|0
1731565200000|2024-11-14 06:20:00|12528.4|12523.4|12524.3|12519.3|12528.7|12523.7|12521.5|12516.5|0
1731565500000|2024-11-14 06:25:00|12524.2|12519.2|12522.8|12517.8|12525.2|12520.2|12522.1|12517.1|0
1731565800000|2024-11-14 06:30:00|12522.9|12517.9|12525.4|12520.4|12527.5|12522.5|12522.9|12517.9|0
1731566100000|2024-11-14 06:35:00|12525.6|12520.6|12525.5|12520.5|12526.5|12521.5|12523.4|12518.4|0
1731566400000|2024-11-14 06:40:00|12525.6|12520.6|12528.3|12523.3|12528.5|12523.5|12525.6|12520.6|0
1731566700000|2024-11-14 06:45:00|12528.2|12523.2|12523.6|12518.6|12529.1|12524.1|12522.4|12517.4|0
1731567000000|2024-11-14 06:50:00|12523.8|12518.8|12520.4|12515.4|12524.1|12519.1|12519.1|12514.1|0
1731567300000|2024-11-14 06:55:00|12520.5|12515.5|12517.6|12512.6|12520.5|12515.5|12517|12512|0
1731567600000|2024-11-14 07:00:00|12517.3|12512.3|12514.6|12509.6|12518.9|12513.9|12513.3|12508.3|0
1731567900000|2024-11-14 07:05:00|12514.7|12509.7|12515.7|12510.7|12515.8|12510.8|12511.5|12506.5|0
1731568200000|2024-11-14 07:10:00|12515.4|12510.4|12516.5|12511.5|12519.4|12514.4|12514|12509|0
1731568500000|2024-11-14 07:15:00|12516.6|12511.6|12514.1|12509.1|12516.9|12511.9|12513.4|12508.4|0
1731568800000|2024-11-14 07:20:00|12514.3|12509.3|12518.8|12513.8|12520.7|12515.7|12513|12508|0
1731569100000|2024-11-14 07:25:00|12518.9|12513.9|12524.1|12519.1|12524.3|12519.3|12517.8|12512.8|0
1731569400000|2024-11-14 07:30:00|12524.2|12519.2|12528.5|12523.5|12529.9|12524.9|12523.5|12518.5|0
1731569700000|2024-11-14 07:35:00|12528.6|12523.6|12532.3|12527.3|12532.9|12527.9|12528.3|12523.3|0
1731570000000|2024-11-14 07:40:00|12532.4|12527.4|12533.4|12528.4|12535.2|12530.2|12530.1|12525.1|0
1731570300000|2024-11-14 07:45:00|12533.3|12528.3|12535.1|12530.1|12535.8|12530.8|12532.7|12527.7|0
1731570600000|2024-11-14 07:50:00|12535|12530|12534.1|12529.1|12536.1|12531.1|12533.1|12528.1|0
1731570900000|2024-11-14 07:55:00|12534.2|12529.2|12534.6|12529.6|12535|12530|12532.7|12527.7|0
1731571200000|2024-11-14 08:00:00|12534.2|12529.2|12535.9|12530.9|12536.4|12531.4|12531.6|12526.6|0
1731571500000|2024-11-14 08:05:00|12536|12531|12539.5|12534.5|12541.4|12536.4|12535.4|12530.4|0
1731571800000|2024-11-14 08:10:00|12539.6|12534.6|12545.6|12540.6|12546.4|12541.4|12537.4|12532.4|0
1731572100000|2024-11-14 08:15:00|12545.4|12540.4|12543.2|12538.2|12547.9|12542.9|12543.2|12538.2|0
1731572400000|2024-11-14 08:20:00|12543.3|12538.3|12546.1|12541.1|12547.2|12542.2|12542.3|12537.3|0
1731572700000|2024-11-14 08:25:00|12546.2|12541.2|12552.4|12547.4|12553.7|12548.7|12546.2|12541.2|0
1731573000000|2024-11-14 08:30:00|12552.5|12547.5|12554.2|12549.2|12554.5|12549.5|12551.7|12546.7|0
1731573300000|2024-11-14 08:35:00|12554|12549|12556|12551|12560.8|12555.8|12553.4|12548.4|0
1731573600000|2024-11-14 08:40:00|12555.9|12550.9|12555.8|12550.8|12557|12552|12551.6|12546.6|0
1731573900000|2024-11-14 08:45:00|12555.7|12550.7|12548.4|12543.4|12556.6|12551.6|12548.3|12543.3|0
1731574200000|2024-11-14 08:50:00|12548.5|12543.5|12551.4|12546.4|12551.9|12546.9|12548.5|12543.5|0
1731574500000|2024-11-14 08:55:00|12551.6|12546.6|12555.7|12550.7|12556.4|12551.4|12548.4|12543.4|0
1731574800000|2024-11-14 09:00:00|12554.6|12549.6|12581.6|12578.6|12581.9|12578.9|12554.4|12549.4|0
1731575100000|2024-11-14 09:05:00|12581.4|12578.4|12582.7|12579.7|12584.1|12581.1|12579.5|12576.5|0
1731575400000|2024-11-14 09:10:00|12582.9|12579.9|12583|12580|12586.5|12583.5|12582.7|12579.7|0
1731575700000|2024-11-14 09:15:00|12583.1|12580.1|12579.7|12576.7|12583.4|12580.4|12574.1|12571.1|0
1731576000000|2024-11-14 09:20:00|12580|12577|12585.6|12582.6|12586|12583|12572.4|12569.4|0
1731576300000|2024-11-14 09:25:00|12585.7|12582.7|12578.4|12575.4|12585.8|12582.8|12577.7|12574.7|0
1731576600000|2024-11-14 09:30:00|12578.3|12575.3|12579.1|12576.1|12579.1|12576.1|12575|12572|0
1731576900000|2024-11-14 09:35:00|12579|12576|12575.8|12572.8|12579.9|12576.9|12575.8|12572.8|0
1731577200000|2024-11-14 09:40:00|12575.9|12572.9|12568.4|12565.4|12576|12573|12564.3|12561.3|0
1731577500000|2024-11-14 09:45:00|12568.3|12565.3|12570|12567|12572.4|12569.4|12568.2|12565.2|0
1731577800000|2024-11-14 09:50:00|12570.1|12567.1|12561.5|12558.5|12570.3|12567.3|12561.1|12558.1|0
1731578100000|2024-11-14 09:55:00|12561.7|12558.7|12559.8|12556.8|12562.3|12559.3|12558.9|12555.9|0
1731578400000|2024-11-14 10:00:00|12559.1|12556.1|12555.7|12552.7|12559.4|12556.4|12555.6|12552.6|0
1731578700000|2024-11-14 10:05:00|12555.5|12552.5|12555.2|12552.2|12556.4|12553.4|12554|12551|0
1731579000000|2024-11-14 10:10:00|12555.5|12552.5|12557|12554|12557.6|12554.6|12554.3|12551.3|0
1731579300000|2024-11-14 10:15:00|12557.2|12554.2|12559.9|12556.9|12560.6|12557.6|12556.2|12553.2|0
1731579600000|2024-11-14 10:20:00|12560.5|12557.5|12559.9|12556.9|12562.3|12559.3|12558.9|12555.9|0
1731579900000|2024-11-14 10:25:00|12559.3|12556.3|12560.4|12557.4|12560.8|12557.8|12558.7|12555.7|0
1731580200000|2024-11-14 10:30:00|12560.5|12557.5|12563.4|12560.4|12564.5|12561.5|12560.4|12557.4|0
1731580500000|2024-11-14 10:35:00|12563.5|12560.5|12566.6|12563.6|12566.9|12563.9|12563.4|12560.4|0
1731580800000|2024-11-14 10:40:00|12566.4|12563.4|12563.6|12560.6|12566.6|12563.6|12563.1|12560.1|0
1731581100000|2024-11-14 10:45:00|12563.5|12560.5|12565.1|12562.1|12566.2|12563.2|12562|12559|0
1731581400000|2024-11-14 10:50:00|12565.3|12562.3|12563.3|12560.3|12566|12563|12563|12560|0
1731581700000|2024-11-14 10:55:00|12563.1|12560.1|12539.4|12536.4|12565|12562|12538.7|12535.7|0
1731582000000|2024-11-14 11:00:00|12539.5|12536.5|12541.5|12538.5|12543|12540|12539.5|12536.5|0
1731582300000|2024-11-14 11:05:00|12541.6|12538.6|12544.6|12541.6|12545.6|12542.6|12540.3|12537.3|0
1731582600000|2024-11-14 11:10:00|12544.5|12541.5|12543|12540|12545.9|12542.9|12540.4|12537.4|0
1731582900000|2024-11-14 11:15:00|12542.9|12539.9|12546.2|12543.2|12546.3|12543.3|12542|12539|0
1731583200000|2024-11-14 11:20:00|12546|12543|12545.9|12542.9|12546.9|12543.9|12545.3|12542.3|0
1731583500000|2024-11-14 11:25:00|12546.1|12543.1|12546.4|12543.4|12546.7|12543.7|12545.1|12542.1|0
1731583800000|2024-11-14 11:30:00|12546.5|12543.5|12545.3|12542.3|12548.2|12545.2|12544|12541|0
1731584100000|2024-11-14 11:35:00|12545.4|12542.4|12545.5|12542.5|12545.7|12542.7|12542.5|12539.5|0
1731584400000|2024-11-14 11:40:00|12544.5|12541.5|12544.6|12541.6|12546.2|12543.2|12543.5|12540.5|0
1731584700000|2024-11-14 11:45:00|12544.5|12541.5|12549.3|12546.3|12550.4|12547.4|12544.5|12541.5|0
1731585000000|2024-11-14 11:50:00|12549.4|12546.4|12550.6|12547.6|12553.5|12550.5|12547.9|12544.9|0
1731585300000|2024-11-14 11:55:00|12550.4|12547.4|12549.2|12546.2|12550.5|12547.5|12546.6|12543.6|0
1731585600000|2024-11-14 12:00:00|12570|12567|12573.2|12570.2|12573.3|12570.3|12567|12564|0
1731585900000|2024-11-14 12:05:00|12573.1|12570.1|12573.3|12570.3|12573.5|12570.5|12569.7|12566.7|0
1731586200000|2024-11-14 12:10:00|12573.1|12570.1|12573.1|12570.1|12573.5|12570.5|12571|12568|0
1731586500000|2024-11-14 12:15:00|12573.3|12570.3|12575|12572|12575.2|12572.2|12572.9|12569.9|0
1731586800000|2024-11-14 12:20:00|12574.9|12571.9|12575.9|12572.9|12582.4|12579.4|12574.4|12571.4|0
1731587100000|2024-11-14 12:25:00|12575.8|12572.8|12572.4|12569.4|12577.2|12574.2|12572.1|12569.1|0
1731587400000|2024-11-14 12:30:00|12572.6|12569.6|12580.7|12577.7|12580.7|12577.7|12572.5|12569.5|0
1731587700000|2024-11-14 12:35:00|12580.5|12577.5|12579.6|12576.6|12581.4|12578.4|12577.5|12574.5|0
1731588000000|2024-11-14 12:40:00|12579.7|12576.7|12583.8|12580.8|12583.8|12580.8|12579.1|12576.1|0
1731588300000|2024-11-14 12:45:00|12584|12581|12577.3|12574.3|12584.1|12581.1|12577.3|12574.3|0
1731588600000|2024-11-14 12:50:00|12577.6|12574.6|12575.1|12572.1|12580|12577|12574.3|12571.3|0
1731588900000|2024-11-14 12:55:00|12575.2|12572.2|12572.9|12569.9|12575.6|12572.6|12572.1|12569.1|0
1731589200000|2024-11-14 13:00:00|12573|12570|12576.7|12573.7|12577.3|12574.3|12570.8|12567.8|0
1731589500000|2024-11-14 13:05:00|12576.8|12573.8|12571|12568|12576.9|12573.9|12570.9|12567.9|0
1731589800000|2024-11-14 13:10:00|12571.2|12568.2|12574.9|12571.9|12575.1|12572.1|12567.7|12564.7|0
1731590100000|2024-11-14 13:15:00|12575.2|12572.2|12574.6|12571.6|12576.7|12573.7|12571.7|12568.7|0
1731590400000|2024-11-14 13:20:00|12574.4|12571.4|12570.2|12567.2|12574.9|12571.9|12568.5|12565.5|0
1731590700000|2024-11-14 13:25:00|12570.1|12567.1|12576.1|12573.1|12576.3|12573.3|12569.6|12566.6|0
1731591000000|2024-11-14 13:30:00|12576.2|12573.2|12561.4|12558.4|12576.2|12573.2|12552.9|12549.9|0
1731591300000|2024-11-14 13:35:00|12562|12559|12551.5|12548.5|12562|12559|12544.9|12541.9|0
1731591600000|2024-11-14 13:40:00|12551.9|12548.9|12567.4|12564.4|12567.8|12564.8|12551.7|12548.7|0
1731591900000|2024-11-14 13:45:00|12567|12564|12560.8|12557.8|12568.6|12565.6|12555.2|12552.2|0
1731592200000|2024-11-14 13:50:00|12560.3|12557.3|12555.6|12552.6|12560.3|12557.3|12545.4|12542.4|0
1731592500000|2024-11-14 13:55:00|12555.7|12552.7|12556.3|12553.3|12556.9|12553.9|12553.2|12550.2|0
1731592800000|2024-11-14 14:00:00|12556.2|12553.2|12547.9|12544.9|12556.4|12553.4|12539.3|12536.3|0
1731593100000|2024-11-14 14:05:00|12548.4|12545.4|12539.1|12536.1|12553.4|12550.4|12538.8|12535.8|0
1731593400000|2024-11-14 14:10:00|12539|12536|12539.9|12536.9|12546.8|12543.8|12538.2|12535.2|0
1731593700000|2024-11-14 14:15:00|12539.8|12536.8|12539.7|12536.7|12545.6|12542.6|12535.4|12532.4|0
1731594000000|2024-11-14 14:20:00|12539.9|12536.9|12541.8|12538.8|12542.8|12539.8|12534.9|12531.9|0
1731594300000|2024-11-14 14:25:00|12535.1|12532.1|12541.4|12538.4|12545.4|12542.4|12526.5|12523.5|0
1731594600000|2024-11-14 14:30:00|12542.1|12539.1|12569.5|12567.7|12576.3|12574.5|12541.3|12538.3|0
1731594900000|2024-11-14 14:35:00|12569.8|12568|12545.3|12543.5|12573.8|12572|12539.6|12537.8|0
1731595200000|2024-11-14 14:40:00|12544.9|12543.1|12496.8|12495|12555.7|12553.9|12495|12493.2|0
1731595500000|2024-11-14 14:45:00|12497|12495.2|12496.3|12494.5|12508.4|12506.6|12489.6|12487.8|0
1731595800000|2024-11-14 14:50:00|12496.1|12494.3|12504.4|12502.6|12514|12512.2|12489.5|12487.7|0
1731596100000|2024-11-14 14:55:00|12504.3|12502.5|12511.4|12509.6|12521|12519.2|12504.3|12502.5|0
1731596400000|2024-11-14 15:00:00|12511.8|12510|12507.9|12506.1|12516.5|12514.7|12496.5|12494.7|0
1731596700000|2024-11-14 15:05:00|12507.4|12505.6|12520.6|12518.8|12530.3|12528.5|12496.3|12494.5|0
1731597000000|2024-11-14 15:10:00|12521.3|12519.5|12535.3|12533.5|12535.9|12534.1|12518.1|12516.3|0
1731597300000|2024-11-14 15:15:00|12535.8|12534|12486.8|12485|12535.9|12534.1|12486.8|12485|0
1731597600000|2024-11-14 15:20:00|12486.9|12485.1|12491.2|12489.4|12502.2|12500.4|12486.9|12485.1|0
1731597900000|2024-11-14 15:25:00|12491.1|12489.3|12518.1|12516.3|12518.9|12517.1|12491.1|12489.3|0
1731598200000|2024-11-14 15:30:00|12516.7|12514.9|12519.3|12517.5|12521.7|12519.9|12498.6|12496.8|0
1731598500000|2024-11-14 15:35:00|12519.2|12517.4|12526.9|12525.1|12531.5|12529.7|12516.7|12514.9|0
1731598800000|2024-11-14 15:40:00|12527.4|12525.6|12536.9|12535.1|12537.9|12536.1|12521.8|12520|0
1731599100000|2024-11-14 15:45:00|12537|12535.2|12547.7|12545.9|12547.7|12545.9|12525.4|12523.6|0
1731599400000|2024-11-14 15:50:00|12547.1|12545.3|12552|12550.2|12565.9|12564.1|12546.2|12544.4|0
1731599700000|2024-11-14 15:55:00|12551.6|12549.8|12525|12523.2|12553.6|12551.8|12517.4|12515.6|0
1731600000000|2024-11-14 16:00:00|12524|12522.2|12531.4|12529.6|12539.6|12537.8|12523.6|12521.8|0
1731600300000|2024-11-14 16:05:00|12531.5|12529.7|12542.8|12541|12545.3|12543.5|12530.9|12529.1|0
1731600600000|2024-11-14 16:10:00|12542.3|12540.5|12530.1|12528.3|12547.2|12545.4|12528.8|12527|0
1731600900000|2024-11-14 16:15:00|12530.2|12528.4|12525|12523.2|12533.3|12531.5|12518.9|12517.1|0
1731601200000|2024-11-14 16:20:00|12526.7|12524.9|12532.3|12530.5|12538|12536.2|12522.4|12520.6|0
1731601500000|2024-11-14 16:25:00|12532.2|12530.4|12533.5|12531.7|12536|12534.2|12528.7|12526.9|0
1731601800000|2024-11-14 16:30:00|12533.7|12531.9|12526.9|12525.1|12537.6|12535.8|12526.9|12525.1|0
1731602100000|2024-11-14 16:35:00|12527.2|12525.4|12542.7|12540.9|12543.5|12541.7|12526.2|12524.4|0
1731602400000|2024-11-14 16:40:00|12542.6|12540.8|12541.7|12539.9|12549.9|12548.1|12540.2|12538.4|0
1731602700000|2024-11-14 16:45:00|12542.1|12540.3|12528.7|12526.9|12547|12545.2|12525.4|12523.6|0
1731603000000|2024-11-14 16:50:00|12529.2|12527.4|12528.9|12527.1|12539.1|12537.3|12528.8|12527|0
1731603300000|2024-11-14 16:55:00|12529|12527.2|12524.3|12522.5|12530.3|12528.5|12521.3|12519.5|0
1731603600000|2024-11-14 17:00:00|12524.9|12523.1|12521.4|12519.6|12525.2|12523.4|12510.7|12508.9|0
1731603900000|2024-11-14 17:05:00|12521.3|12519.5|12532.9|12531.1|12534.2|12532.4|12518|12516.2|0
1731604200000|2024-11-14 17:10:00|12532.8|12531|12513.5|12511.7|12535.4|12533.6|12512.3|12510.5|0
1731604500000|2024-11-14 17:15:00|12512.8|12511|12510.7|12508.9|12514.6|12512.8|12503.4|12501.6|0
1731604800000|2024-11-14 17:20:00|12510.5|12508.7|12502.3|12500.5|12511.2|12509.4|12500.9|12499.1|0
1731605100000|2024-11-14 17:25:00|12502.7|12500.9|12498.9|12497.1|12502.9|12501.1|12494.1|12492.3|0
1731605400000|2024-11-14 17:30:00|12499.4|12497.6|12492.4|12490.6|12499.4|12497.6|12477|12475.2|0
1731605700000|2024-11-14 17:35:00|12493|12491.2|12505.7|12503.9|12509.4|12507.6|12492.9|12491.1|0
1731606000000|2024-11-14 17:40:00|12506.6|12504.8|12506.9|12505.1|12510.4|12508.6|12499.5|12497.7|0
1731606300000|2024-11-14 17:45:00|12507.4|12505.6|12470.1|12468.3|12509.2|12507.4|12463.5|12461.7|0
1731606600000|2024-11-14 17:50:00|12466.7|12464.9|12495.2|12493.4|12499.5|12497.7|12463.7|12461.9|0
1731606900000|2024-11-14 17:55:00|12493.9|12492.1|12501.1|12499.3|12505.8|12504|12492.8|12491|0
1731607200000|2024-11-14 18:00:00|12500.5|12498.7|12504|12502.2|12504.8|12503|12490|12488.2|0
1731607500000|2024-11-14 18:05:00|12504.7|12502.9|12514.3|12512.5|12515.1|12513.3|12502.1|12500.3|0
1731607800000|2024-11-14 18:10:00|12514.2|12512.4|12520.1|12518.3|12520.7|12518.9|12511.6|12509.8|0
1731608100000|2024-11-14 18:15:00|12520.3|12518.5|12518.7|12516.9|12524.6|12522.8|12516.7|12514.9|0
1731608400000|2024-11-14 18:20:00|12520|12518.2|12528.6|12526.8|12529.3|12527.5|12520|12518.2|0
1731608700000|2024-11-14 18:25:00|12529|12527.2|12520.2|12518.4|12534.2|12532.4|12519.5|12517.7|0
1731609000000|2024-11-14 18:30:00|12520.3|12518.5|12512.9|12511.1|12521.4|12519.6|12509.6|12507.8|0
1731609300000|2024-11-14 18:35:00|12511.8|12510|12508.6|12506.8|12515.3|12513.5|12507.8|12506|0
1731609600000|2024-11-14 18:40:00|12509.1|12507.3|12515.4|12513.6|12516.9|12515.1|12508.8|12507|0
1731609900000|2024-11-14 18:45:00|12515.3|12513.5|12506|12504.2|12515.3|12513.5|12505.3|12503.5|0
1731610200000|2024-11-14 18:50:00|12506.2|12504.4|12489.4|12487.6|12511.1|12509.3|12489.3|12487.5|0
1731610500000|2024-11-14 18:55:00|12490.4|12488.6|12479.1|12477.3|12490.4|12488.6|12477|12475.2|0
1731610800000|2024-11-14 19:00:00|12478.8|12477|12506|12504.2|12509.6|12507.8|12478.2|12476.4|0
1731611100000|2024-11-14 19:05:00|12505.7|12503.9|12495.1|12493.3|12510.9|12509.1|12495.1|12493.3|0
1731611400000|2024-11-14 19:10:00|12494.9|12493.1|12487.9|12486.1|12498.9|12497.1|12487.9|12486.1|0
1731611700000|2024-11-14 19:15:00|12488|12486.2|12490.8|12489|12496.1|12494.3|12485.5|12483.7|0
1731612000000|2024-11-14 19:20:00|12490.9|12489.1|12494|12492.2|12494.8|12493|12485.3|12483.5|0
1731612300000|2024-11-14 19:25:00|12493.3|12491.5|12497.2|12495.4|12497.6|12495.8|12491|12489.2|0
1731612600000|2024-11-14 19:30:00|12497.3|12495.5|12500.5|12498.7|12507.1|12505.3|12495.4|12493.6|0
1731612900000|2024-11-14 19:35:00|12500.4|12498.6|12505.5|12503.7|12505.5|12503.7|12499.1|12497.3|0
1731613200000|2024-11-14 19:40:00|12506.1|12504.3|12503.3|12501.5|12509.6|12507.8|12501|12499.2|0
1731613500000|2024-11-14 19:45:00|12503.6|12501.8|12493.3|12491.5|12505.2|12503.4|12491.3|12489.5|0
1731613800000|2024-11-14 19:50:00|12493.5|12491.7|12516.9|12515.1|12519.2|12517.4|12493.5|12491.7|0
1731614100000|2024-11-14 19:55:00|12516.8|12515|12505.7|12503.9|12517.6|12515.8|12502.9|12501.1|0
1731614400000|2024-11-14 20:00:00|12507.1|12505.3|12478.2|12476.4|12507.1|12505.3|12473.3|12471.5|0
1731614700000|2024-11-14 20:05:00|12480.1|12478.3|12474.3|12472.5|12487.5|12485.7|12463.5|12461.7|0
1731615000000|2024-11-14 20:10:00|12473.8|12472|12467.2|12465.4|12478.7|12476.9|12464.2|12462.4|0
1731615300000|2024-11-14 20:15:00|12467.5|12465.7|12479.3|12477.5|12490|12488.2|12466.5|12464.7|0
1731615600000|2024-11-14 20:20:00|12477.2|12475.4|12475.5|12473.7|12482.8|12481|12468.7|12466.9|0
1731615900000|2024-11-14 20:25:00|12475|12473.2|12475.9|12474.1|12485.2|12483.4|12472.9|12471.1|0
1731616200000|2024-11-14 20:30:00|12479|12477.2|12461.1|12459.3|12480.5|12478.7|12457.8|12456|0
1731616500000|2024-11-14 20:35:00|12461|12459.2|12464|12462.2|12472.5|12470.7|12457.2|12455.4|0
1731616800000|2024-11-14 20:40:00|12465.3|12463.5|12457.3|12455.5|12468|12466.2|12448.7|12446.9|0
1731617100000|2024-11-14 20:45:00|12459.1|12457.3|12458.8|12457|12468.3|12466.5|12453.3|12451.5|0
1731617400000|2024-11-14 20:50:00|12469.8|12468|12476.2|12474.4|12486.7|12484.9|12463.8|12462|0
1731617700000|2024-11-14 20:55:00|12476.1|12474.3|12476.5|12474.7|12482.3|12480.5|12467.7|12465.9|0
1731618000000|2024-11-14 21:00:00|12477.2|12473.5|12497.9|12494.9|12503.8|12500.8|12476|12473|0
1731618300000|2024-11-14 21:05:00|12495.4|12492.4|12488.7|12485.7|12497.3|12494.3|12488|12485|0
1731618600000|2024-11-14 21:10:00|12488.8|12485.8|12464.4|12461.4|12489.9|12486.9|12464.4|12461.4|0
1731618900000|2024-11-14 21:15:00|12464.2|12461.2|12468.2|12465.2|12469.2|12466.2|12463.7|12460.7|0
1731619200000|2024-11-14 21:20:00|12468.5|12465.5|12469.6|12466.6|12472.7|12469.7|12468.4|12465.4|0
1731619500000|2024-11-14 21:25:00|12469.5|12466.5|12471.9|12468.9|12471.9|12468.9|12467.7|12464.7|0
1731619800000|2024-11-14 21:30:00|12471.7|12468.7|12470.1|12467.1|12471.7|12468.7|12469.5|12466.5|0
1731620100000|2024-11-14 21:35:00|12470.3|12467.3|12478.2|12475.2|12478.6|12475.6|12470.3|12467.3|0
1731620400000|2024-11-14 21:40:00|12478|12475|12477.4|12474.4|12478.7|12475.7|12476|12473|0
1731620700000|2024-11-14 21:45:00|12477.7|12474.7|12473.5|12470.5|12478|12475|12473.5|12470.5|0
1731621000000|2024-11-14 21:50:00|12473.6|12470.6|12473.9|12470.9|12475.8|12472.8|12473.5|12470.5|0
1731621300000|2024-11-14 21:55:00|12474|12471|12477.5|12474.5|12478.7|12475.7|12474|12471|0
1731621600000|2024-11-14 22:00:00|12477.4|12474.4|12477|12474|12477.5|12474.5|12476.1|12473.1|0
1731621900000|2024-11-14 22:05:00|12476.9|12473.9|12474.5|12471.5|12476.9|12473.9|12474.3|12471.3|0
1731622200000|2024-11-14 22:10:00|12474.3|12471.3|12473.1|12470.1|12474.3|12471.3|12473.1|12470.1|0
1731622500000|2024-11-14 22:15:00|12473|12470|12471.3|12468.3|12473.4|12470.4|12471.2|12468.2|0
1731622800000|2024-11-14 22:20:00|12471.1|12468.1|12470.3|12467.3|12472.4|12469.4|12469.7|12466.7|0
1731623100000|2024-11-14 22:25:00|12470.1|12467.1|12470.2|12467.2|12472.7|12469.7|12470.1|12467.1|0
1731623400000|2024-11-14 22:30:00|12470.5|12467.5|12468.9|12465.9|12470.5|12467.5|12468.9|12465.9|0
1731623700000|2024-11-14 22:35:00|12468.8|12465.8|12468.5|12465.5|12469.9|12466.9|12468.3|12465.3|0
1731624000000|2024-11-14 22:40:00|12468.1|12465.1|12469.5|12466.5|12469.5|12466.5|12467.6|12464.6|0
1731624300000|2024-11-14 22:45:00|12469.3|12466.3|12467.6|12464.6|12469.5|12466.5|12467.3|12464.3|0
1731624600000|2024-11-14 22:50:00|12467.7|12464.7|12468.3|12465.3|12469.7|12466.7|12467.7|12464.7|0
1731624900000|2024-11-14 22:55:00|12468.2|12465.2|12469.4|12466.4|12469.8|12466.8|12467.9|12464.9|0
1731625200000|2024-11-14 23:00:00|12462.1|12459.1|12457.5|12454.5|12462.1|12459.1|12457.1|12454.1|0
1731625500000|2024-11-14 23:05:00|12459|12456|12459.1|12456.1|12459.6|12456.6|12457.5|12454.5|0
1731625800000|2024-11-14 23:10:00|12459|12456|12452.8|12449.8|12459.2|12456.2|12452.8|12449.8|0
1731626100000|2024-11-14 23:15:00|12452.9|12449.9|12449.7|12446.7|12452.9|12449.9|12448.6|12445.6|0
1731626400000|2024-11-14 23:20:00|12449.6|12446.6|12450.6|12447.6|12451.4|12448.4|12449.1|12446.1|0
1731626700000|2024-11-14 23:25:00|12450.7|12447.7|12451.3|12448.3|12452.1|12449.1|12449.8|12446.8|0
1731627000000|2024-11-14 23:30:00|12450.8|12447.8|12450.3|12447.3|12450.9|12447.9|12449.4|12446.4|0
1731627300000|2024-11-14 23:35:00|12450.5|12447.5|12446.6|12443.6|12450.6|12447.6|12445.9|12442.9|0
1731627600000|2024-11-14 23:40:00|12446.5|12443.5|12445.1|12442.1|12447.1|12444.1|12444.5|12441.5|0
1731627900000|2024-11-14 23:45:00|12445.2|12442.2|12445.2|12442.2|12446.3|12443.3|12444.9|12441.9|0
1731628200000|2024-11-14 23:50:00|12444.8|12441.8|12444.2|12441.2|12446|12443|12443.9|12440.9|0
1731628500000|2024-11-14 23:55:00|12444.1|12441.1|12443.2|12440.2|12444.4|12441.4|12442.7|12439.7|0
1731628800000|2024-11-15 00:00:00|12443.3|12440.3|12444.2|12441.2|12444.3|12441.3|12443.3|12440.3|0
1731629100000|2024-11-15 00:05:00|12444.3|12441.3|12443.8|12440.8|12445.1|12442.1|12443.8|12440.8|0
1731629400000|2024-11-15 00:10:00|12443.7|12440.7|12445.9|12442.9|12447.1|12444.1|12443.6|12440.6|0
1731629700000|2024-11-15 00:15:00|12445.8|12442.8|12450|12447|12450.7|12447.7|12445.5|12442.5|0
1731630000000|2024-11-15 00:20:00|12449.9|12446.9|12447.5|12444.5|12450.2|12447.2|12447.4|12444.4|0
1731630300000|2024-11-15 00:25:00|12447.4|12444.4|12446.7|12443.7|12447.5|12444.5|12445.7|12442.7|0
1731630600000|2024-11-15 00:30:00|12446.8|12443.8|12445|12442|12447.2|12444.2|12444.7|12441.7|0
1731630900000|2024-11-15 00:35:00|12444.9|12441.9|12440.3|12437.3|12444.9|12441.9|12438.9|12435.9|0
1731631200000|2024-11-15 00:40:00|12439.6|12436.6|12437.7|12434.7|12439.9|12436.9|12437.6|12434.6|0
1731631500000|2024-11-15 00:45:00|12438.3|12435.3|12438.4|12435.4|12439.8|12436.8|12437.2|12434.2|0
1731631800000|2024-11-15 00:50:00|12438.5|12435.5|12437.6|12434.6|12438.8|12435.8|12437.2|12434.2|0
1731632100000|2024-11-15 00:55:00|12437.7|12434.7|12439.6|12434.6|12439.7|12436.6|12437.6|12434.2|0
1731632400000|2024-11-15 01:00:00|12438.9|12433.9|12435.9|12430.9|12439.7|12434.7|12433.9|12428.9|0
1731632700000|2024-11-15 01:05:00|12436|12431|12427.1|12422.1|12438.5|12433.5|12426.4|12421.4|0
1731633000000|2024-11-15 01:10:00|12427|12422|12427.1|12422.1|12429.7|12424.7|12417.6|12412.6|0
1731633300000|2024-11-15 01:15:00|12426.7|12421.7|12425.5|12420.5|12429|12424|12423.3|12418.3|0
1731633600000|2024-11-15 01:20:00|12425.6|12420.6|12421|12416|12429.7|12424.7|12420.7|12415.7|0
1731633900000|2024-11-15 01:25:00|12421.1|12416.1|12423.4|12418.4|12423.5|12418.5|12416|12411|0
1731634200000|2024-11-15 01:30:00|12423.5|12418.5|12421.8|12416.8|12425.2|12420.2|12418.8|12413.8|0
1731634500000|2024-11-15 01:35:00|12421.9|12416.9|12424|12419|12425.4|12420.4|12418.4|12413.4|0
1731634800000|2024-11-15 01:40:00|12424.1|12419.1|12418.4|12413.4|12424.6|12419.6|12415.1|12410.1|0
1731635100000|2024-11-15 01:45:00|12418.2|12413.2|12419.9|12414.9|12422.6|12417.6|12417.3|12412.3|0
1731635400000|2024-11-15 01:50:00|12419.7|12414.7|12420.4|12415.4|12420.5|12415.5|12416.9|12411.9|0
1731635700000|2024-11-15 01:55:00|12420.6|12415.6|12419.1|12414.1|12423.1|12418.1|12416.7|12411.7|0
1731636000000|2024-11-15 02:00:00|12418.9|12413.9|12419.9|12414.9|12420.2|12415.2|12415.4|12410.4|0
1731636300000|2024-11-15 02:05:00|12420.1|12415.1|12421.2|12416.2|12421.6|12416.6|12416.8|12411.8|0
1731636600000|2024-11-15 02:10:00|12421.3|12416.3|12423|12418|12423.5|12418.5|12419.7|12414.7|0
1731636900000|2024-11-15 02:15:00|12423.1|12418.1|12425.4|12420.4|12425.9|12420.9|12421.6|12416.6|0
1731637200000|2024-11-15 02:20:00|12425.5|12420.5|12429.8|12424.8|12430.9|12425.9|12423.2|12418.2|0
1731637500000|2024-11-15 02:25:00|12429.6|12424.6|12428.5|12423.5|12430.6|12425.6|12426.4|12421.4|0
1731637800000|2024-11-15 02:30:00|12428.7|12423.7|12428.9|12423.9|12429.3|12424.3|12425.3|12420.3|0
1731638100000|2024-11-15 02:35:00|12429.2|12424.2|12431.6|12426.6|12433.7|12428.7|12428.4|12423.4|0
1731638400000|2024-11-15 02:40:00|12431.5|12426.5|12431.2|12426.2|12432.9|12427.9|12430.1|12425.1|0
1731638700000|2024-11-15 02:45:00|12431.3|12426.3|12429.7|12424.7|12431.5|12426.5|12427.7|12422.7|0
1731639000000|2024-11-15 02:50:00|12429.6|12424.6|12433.2|12428.2|12433.2|12428.2|12429.4|12424.4|0
1731639300000|2024-11-15 02:55:00|12433.1|12428.1|12432.7|12427.7|12433.3|12428.3|12430.2|12425.2|0
1731639600000|2024-11-15 03:00:00|12432.5|12427.5|12430.4|12425.4|12433|12428|12426.1|12421.1|0
1731639900000|2024-11-15 03:05:00|12430.5|12425.5|12431|12426|12432.3|12427.3|12428.9|12423.9|0
1731640200000|2024-11-15 03:10:00|12430.9|12425.9|12435.4|12430.4|12437.7|12432.7|12430.5|12425.5|0
1731640500000|2024-11-15 03:15:00|12435.3|12430.3|12433.5|12428.5|12436.2|12431.2|12431.7|12426.7|0
1731640800000|2024-11-15 03:20:00|12433.6|12428.6|12436.4|12431.4|12436.4|12431.4|12433.3|12428.3|0
1731641100000|2024-11-15 03:25:00|12436.3|12431.3|12436.5|12431.5|12438.1|12433.1|12434.4|12429.4|0
1731641400000|2024-11-15 03:30:00|12436.4|12431.4|12434.7|12429.7|12436.5|12431.5|12430.7|12425.7|0
1731641700000|2024-11-15 03:35:00|12434.5|12429.5|12437.5|12432.5|12438.1|12433.1|12434.4|12429.4|0
1731642000000|2024-11-15 03:40:00|12437.6|12432.6|12434.8|12429.8|12438.2|12433.2|12434.1|12429.1|0
1731642300000|2024-11-15 03:45:00|12434.7|12429.7|12433.9|12428.9|12435.8|12430.8|12431.2|12426.2|0
1731642600000|2024-11-15 03:50:00|12434.3|12429.3|12429.8|12424.8|12434.3|12429.3|12427.1|12422.1|0
1731642900000|2024-11-15 03:55:00|12429.5|12424.5|12428|12423|12430.1|12425.1|12426.9|12421.9|0
1731643200000|2024-11-15 04:00:00|12427.7|12422.7|12424|12419|12429.7|12424.7|12422.4|12417.4|0
1731643500000|2024-11-15 04:05:00|12424.1|12419.1|12423.1|12418.1|12425.9|12420.9|12421.6|12416.6|0
1731643800000|2024-11-15 04:10:00|12423.2|12418.2|12422.9|12417.9|12425.5|12420.5|12422|12417|0
1731644100000|2024-11-15 04:15:00|12423.2|12418.2|12424.9|12419.9|12425.6|12420.6|12419.4|12414.4|0
1731644400000|2024-11-15 04:20:00|12424.8|12419.8|12427.7|12422.7|12428.2|12423.2|12424.7|12419.7|0
1731644700000|2024-11-15 04:25:00|12427.8|12422.8|12430.8|12425.8|12430.8|12425.8|12426.2|12421.2|0
1731645000000|2024-11-15 04:30:00|12430.7|12425.7|12429.1|12424.1|12431.4|12426.4|12428.2|12423.2|0
1731645300000|2024-11-15 04:35:00|12429.3|12424.3|12427.7|12422.7|12430.6|12425.6|12426|12421|0
1731645600000|2024-11-15 04:40:00|12428|12423|12428.5|12423.5|12429|12424|12426.7|12421.7|0
1731645900000|2024-11-15 04:45:00|12428.3|12423.3|12427|12422|12428.5|12423.5|12426.1|12421.1|0
1731646200000|2024-11-15 04:50:00|12427.1|12422.1|12431|12426|12431.1|12426.1|12426.1|12421.1|0
1731646500000|2024-11-15 04:55:00|12431.1|12426.1|12435.7|12430.7|12435.7|12430.7|12430.8|12425.8|0
1731646800000|2024-11-15 05:00:00|12435.4|12430.4|12439.3|12434.3|12440|12435|12434.4|12429.4|0
1731647100000|2024-11-15 05:05:00|12439.2|12434.2|12437.3|12432.3|12440.2|12435.2|12435.4|12430.4|0
1731647400000|2024-11-15 05:10:00|12437.2|12432.2|12438.1|12433.1|12439.2|12434.2|12436|12431|0
1731647700000|2024-11-15 05:15:00|12438.3|12433.3|12440|12435|12441.3|12436.3|12436.6|12431.6|0
1731648000000|2024-11-15 05:20:00|12440.1|12435.1|12437.1|12432.1|12440.1|12435.1|12436.4|12431.4|0
1731648300000|2024-11-15 05:25:00|12437.3|12432.3|12437.9|12432.9|12439.9|12434.9|12436.6|12431.6|0
1731648600000|2024-11-15 05:30:00|12437.8|12432.8|12434|12429|12438.8|12433.8|12433.5|12428.5|0
1731648900000|2024-11-15 05:35:00|12434.1|12429.1|12432.2|12427.2|12435.7|12430.7|12431.5|12426.5|0
1731649200000|2024-11-15 05:40:00|12432.1|12427.1|12427.3|12422.3|12432.1|12427.1|12425.7|12420.7|0
1731649500000|2024-11-15 05:45:00|12427.2|12422.2|12424.5|12419.5|12427.8|12422.8|12423.4|12418.4|0
1731649800000|2024-11-15 05:50:00|12424.8|12419.8|12423.7|12418.7|12426|12421|12421.3|12416.3|0
1731650100000|2024-11-15 05:55:00|12423.9|12418.9|12424.1|12419.1|12424.5|12419.5|12422.1|12417.1|0
1731650400000|2024-11-15 06:00:00|12423.9|12418.9|12420.9|12415.9|12424|12419|12418|12413|0
1731650700000|2024-11-15 06:05:00|12420.8|12415.8|12408.2|12403.2|12421.9|12416.9|12406.5|12401.5|0
1731651000000|2024-11-15 06:10:00|12408.1|12403.1|12406.2|12401.2|12410.3|12405.3|12402|12397|0
1731651300000|2024-11-15 06:15:00|12406.4|12401.4|12407.9|12402.9|12410.7|12405.7|12405.8|12400.8|0
1731651600000|2024-11-15 06:20:00|12407.8|12402.8|12389.9|12384.9|12407.9|12402.9|12389.9|12384.9|0
1731651900000|2024-11-15 06:25:00|12389.8|12384.8|12384.2|12379.2|12391.4|12386.4|12383.6|12378.6|0
1731652200000|2024-11-15 06:30:00|12384.3|12379.3|12393.2|12388.2|12394.1|12389.1|12384.3|12379.3|0
1731652500000|2024-11-15 06:35:00|12393.4|12388.4|12401.8|12396.8|12402.6|12397.6|12392.2|12387.2|0
1731652800000|2024-11-15 06:40:00|12401.9|12396.9|12397.7|12392.7|12402.3|12397.3|12395.1|12390.1|0
1731653100000|2024-11-15 06:45:00|12397.6|12392.6|12398.4|12393.4|12401|12396|12395.5|12390.5|0
1731653400000|2024-11-15 06:50:00|12398.5|12393.5|12404.3|12399.3|12404.5|12399.5|12397.7|12392.7|0
1731653700000|2024-11-15 06:55:00|12404.4|12399.4|12404|12399|12404.7|12399.7|12401.9|12396.9|0
1731654000000|2024-11-15 07:00:00|12403.7|12398.7|12403.7|12398.7|12407.3|12402.3|12401.6|12396.6|0
1731654300000|2024-11-15 07:05:00|12403.4|12398.4|12399.3|12394.3|12407.1|12402.1|12397.4|12392.4|0
1731654600000|2024-11-15 07:10:00|12399.4|12394.4|12401.7|12396.7|12402.1|12397.1|12397.6|12392.6|0
1731654900000|2024-11-15 07:15:00|12401.8|12396.8|12404|12399|12405.8|12400.8|12401.2|12396.2|0
1731655200000|2024-11-15 07:20:00|12404.7|12399.7|12397|12392|12404.9|12399.9|12395.4|12390.4|0
1731655500000|2024-11-15 07:25:00|12397.1|12392.1|12399.6|12394.6|12401.9|12396.9|12390.5|12385.5|0
1731655800000|2024-11-15 07:30:00|12399.7|12394.7|12399.1|12394.1|12402.4|12397.4|12395.8|12390.8|0
1731656100000|2024-11-15 07:35:00|12399|12394|12396.3|12391.3|12401|12396|12394.9|12389.9|0
1731656400000|2024-11-15 07:40:00|12396.4|12391.4|12396.3|12391.3|12397.5|12392.5|12387.7|12382.7|0
1731656700000|2024-11-15 07:45:00|12396|12391|12391.5|12386.5|12397.1|12392.1|12389.9|12384.9|0
1731657000000|2024-11-15 07:50:00|12391.6|12386.6|12393|12388|12394.7|12389.7|12390.1|12385.1|0
1731657300000|2024-11-15 07:55:00|12393.1|12388.1|12389.3|12384.3|12393.5|12388.5|12387.3|12382.3|0
1731657600000|2024-11-15 08:00:00|12389.5|12384.5|12393.1|12388.1|12397.8|12392.8|12389.3|12384.3|0
1731657900000|2024-11-15 08:05:00|12393.3|12388.3|12375.5|12370.5|12394.7|12389.7|12374.5|12369.5|0
1731658200000|2024-11-15 08:10:00|12376.1|12371.1|12379.8|12374.8|12381|12376|12371.8|12366.8|0
1731658500000|2024-11-15 08:15:00|12379.9|12374.9|12381.9|12376.9|12387|12382|12376.2|12371.2|0
1731658800000|2024-11-15 08:20:00|12380.7|12375.7|12369.2|12364.2|12380.7|12375.7|12364.9|12359.9|0
1731659100000|2024-11-15 08:25:00|12369.4|12364.4|12361.6|12356.6|12369.7|12364.7|12361.4|12356.4|0
1731659400000|2024-11-15 08:30:00|12361.5|12356.5|12372.3|12367.3|12376.4|12371.4|12360.9|12355.9|0
1731659700000|2024-11-15 08:35:00|12372.1|12367.1|12375|12370|12379.9|12374.9|12372.1|12367.1|0
1731660000000|2024-11-15 08:40:00|12374.4|12369.4|12379.6|12374.6|12381.9|12376.9|12374.2|12369.2|0
1731660300000|2024-11-15 08:45:00|12379.5|12374.5|12376.3|12371.3|12383.1|12378.1|12376.2|12371.2|0
1731660600000|2024-11-15 08:50:00|12376.4|12371.4|12384.8|12379.8|12386.3|12381.3|12373.3|12368.3|0
1731660900000|2024-11-15 08:55:00|12384.7|12379.7|12383.7|12378.7|12384.8|12379.8|12381|12376|0
1731661200000|2024-11-15 09:00:00|12385.1|12380.1|12379.2|12376.2|12385.9|12381.9|12361.5|12358.5|0
1731661500000|2024-11-15 09:05:00|12379.1|12376.1|12372.8|12369.8|12381.5|12378.5|12372.2|12369.2|0
1731661800000|2024-11-15 09:10:00|12373|12370|12382|12379|12385|12382|12370.4|12367.4|0
1731662100000|2024-11-15 09:15:00|12383.7|12380.7|12370.5|12367.5|12384.8|12381.8|12369.6|12366.6|0
1731662400000|2024-11-15 09:20:00|12367.4|12364.4|12357.4|12354.4|12371.2|12368.2|12356.8|12353.8|0
1731662700000|2024-11-15 09:25:00|12357.5|12354.5|12374|12371|12384.5|12381.5|12357.5|12354.5|0
1731663000000|2024-11-15 09:30:00|12373.6|12370.6|12386.7|12383.7|12389.6|12386.6|12373.2|12370.2|0
1731663300000|2024-11-15 09:35:00|12387.3|12384.3|12395.8|12392.8|12397.8|12394.8|12386.3|12383.3|0
1731663600000|2024-11-15 09:40:00|12396.7|12393.7|12396.7|12393.7|12399.9|12396.9|12392.1|12389.1|0
1731663900000|2024-11-15 09:45:00|12396.5|12393.5|12391.5|12388.5|12397.8|12394.8|12391.4|12388.4|0
1731664200000|2024-11-15 09:50:00|12391.4|12388.4|12374.3|12371.3|12391.6|12388.6|12373.4|12370.4|0
1731664500000|2024-11-15 09:55:00|12374.4|12371.4|12377.6|12374.6|12378.4|12375.4|12372.5|12369.5|0
1731664800000|2024-11-15 10:00:00|12375.5|12372.5|12379.9|12376.9|12381.5|12378.5|12375|12372|0
1731665100000|2024-11-15 10:05:00|12377.8|12374.8|12382|12379|12382|12379|12376.4|12373.4|0
1731665400000|2024-11-15 10:10:00|12378.9|12375.9|12388.7|12385.7|12389.9|12386.9|12375.5|12372.5|0
1731665700000|2024-11-15 10:15:00|12389.1|12386.1|12365.8|12362.8|12389.7|12386.7|12361|12358|0
1731666000000|2024-11-15 10:20:00|12365.9|12362.9|12364.8|12361.8|12366.3|12363.3|12363.9|12360.9|0
1731666300000|2024-11-15 10:25:00|12364.5|12361.5|12363.4|12360.4|12367.3|12364.3|12360.3|12357.3|0
1731666600000|2024-11-15 10:30:00|12363.5|12360.5|12369.4|12366.4|12370.3|12367.3|12361.3|12358.3|0
1731666900000|2024-11-15 10:35:00|12370|12367|12366.6|12363.6|12370.4|12367.4|12366.5|12363.5|0
1731667200000|2024-11-15 10:40:00|12367.6|12364.6|12357.5|12354.5|12367.8|12364.8|12357.5|12354.5|0
1731667500000|2024-11-15 10:45:00|12357.4|12354.4|12359.1|12356.1|12359.1|12356.1|12357.4|12354.4|0
1731667800000|2024-11-15 10:50:00|12359.2|12356.2|12362.2|12359.2|12365.3|12362.3|12359.1|12356.1|0
1731668100000|2024-11-15 10:55:00|12362.3|12359.3|12363.9|12360.9|12364.2|12361.2|12362.1|12359.1|0
1731668400000|2024-11-15 11:00:00|12364|12361|12367.8|12364.8|12369.4|12366.4|12363.9|12360.9|0
1731668700000|2024-11-15 11:05:00|12369.5|12366.5|12372.6|12369.6|12374.4|12371.4|12369|12366|0
1731669000000|2024-11-15 11:10:00|12372.8|12369.8|12377.2|12374.2|12377.4|12374.4|12372.5|12369.5|0
1731669300000|2024-11-15 11:15:00|12376.9|12373.9|12378.1|12375.1|12378.2|12375.2|12376|12373|0
1731669600000|2024-11-15 11:20:00|12378.2|12375.2|12378.2|12375.2|12378.9|12375.9|12376.9|12373.9|0
1731669900000|2024-11-15 11:25:00|12378.3|12375.3|12379.4|12376.4|12381.5|12378.5|12378.2|12375.2|0
1731670200000|2024-11-15 11:30:00|12379.1|12376.1|12379.1|12376.1|12383.3|12380.3|12376.7|12373.7|0
1731670500000|2024-11-15 11:35:00|12379.2|12376.2|12381.5|12378.5|12382|12379|12379.2|12376.2|0
1731670800000|2024-11-15 11:40:00|12381.4|12378.4|12381.2|12378.2|12384.1|12381.1|12379.4|12376.4|0
1731671100000|2024-11-15 11:45:00|12380.9|12377.9|12415|12412|12415|12412|12380.9|12377.9|0
1731671400000|2024-11-15 11:50:00|12414.9|12411.9|12414.1|12411.1|12415|12412|12412|12409|0
1731671700000|2024-11-15 11:55:00|12413.9|12410.9|12413.8|12410.8|12414.2|12411.2|12410.6|12407.6|0
1731672000000|2024-11-15 12:00:00|12417.3|12414.3|12393.4|12390.4|12417.3|12414.3|12390.9|12387.9|0
1731672300000|2024-11-15 12:05:00|12393|12390|12410.3|12407.3|12410.3|12407.3|12393|12390|0
1731672600000|2024-11-15 12:10:00|12410.5|12407.5|12410.2|12407.2|12410.8|12407.8|12406.7|12403.7|0
1731672900000|2024-11-15 12:15:00|12410.3|12407.3|12404|12401|12410.7|12407.7|12403.6|12400.6|0
1731673200000|2024-11-15 12:20:00|12403.7|12400.7|12398.2|12395.2|12405|12402|12397.7|12394.7|0
1731673500000|2024-11-15 12:25:00|12398.4|12395.4|12397.7|12394.7|12399.9|12396.9|12397.4|12394.4|0
1731673800000|2024-11-15 12:30:00|12397.6|12394.6|12400.8|12397.8|12400.9|12397.9|12393.5|12390.5|0
1731674100000|2024-11-15 12:35:00|12400.9|12397.9|12390.5|12387.5|12400.9|12397.9|12390.4|12387.4|0
1731674400000|2024-11-15 12:40:00|12390.1|12387.1|12390.3|12387.3|12392.5|12389.5|12390.1|12387.1|0
1731674700000|2024-11-15 12:45:00|12390.2|12387.2|12388.7|12385.7|12390.2|12387.2|12387.4|12384.4|0
1731675000000|2024-11-15 12:50:00|12388.6|12385.6|12391.4|12388.4|12392.6|12389.6|12388.3|12385.3|0
1731675300000|2024-11-15 12:55:00|12391.5|12388.5|12396.7|12393.7|12397.5|12394.5|12390.5|12387.5|0
1731675600000|2024-11-15 13:00:00|12396.2|12393.2|12393.7|12390.7|12396.2|12393.2|12392.4|12389.4|0
1731675900000|2024-11-15 13:05:00|12393.6|12390.6|12389.7|12386.7|12394.5|12391.5|12389.3|12386.3|0
1731676200000|2024-11-15 13:10:00|12389.8|12386.8|12386.9|12383.9|12390.5|12387.5|12386.8|12383.8|0
1731676500000|2024-11-15 13:15:00|12386.8|12383.8|12379.3|12376.3|12386.8|12383.8|12379.3|12376.3|0
1731676800000|2024-11-15 13:20:00|12379.4|12376.4|12371.9|12368.9|12380.4|12377.4|12371.8|12368.8|0
1731677100000|2024-11-15 13:25:00|12371.8|12368.8|12372.5|12369.5|12374.9|12371.9|12371.2|12368.2|0
1731677400000|2024-11-15 13:30:00|12371.7|12368.7|12362.9|12359.9|12373|12370|12360|12357|0
1731677700000|2024-11-15 13:35:00|12363|12360|12367.1|12364.1|12368.9|12365.9|12362.9|12359.9|0
1731678000000|2024-11-15 13:40:00|12366.7|12363.7|12369.6|12366.6|12371.8|12368.8|12364.9|12361.9|0
1731678300000|2024-11-15 13:45:00|12369.4|12366.4|12372|12369|12372.2|12369.2|12365.3|12362.3|0
1731678600000|2024-11-15 13:50:00|12372.1|12369.1|12362.9|12359.9|12372.1|12369.1|12362.4|12359.4|0
1731678900000|2024-11-15 13:55:00|12362.8|12359.8|12361.8|12358.8|12364.2|12361.2|12361.3|12358.3|0
1731679200000|2024-11-15 14:00:00|12361.9|12358.9|12358.9|12355.9|12363.5|12360.5|12358.6|12355.6|0
1731679500000|2024-11-15 14:05:00|12359.3|12356.3|12354.5|12351.5|12359.3|12356.3|12352.9|12349.9|0
1731679800000|2024-11-15 14:10:00|12354.4|12351.4|12353.4|12350.4|12355.4|12352.4|12351.1|12348.1|0
1731680100000|2024-11-15 14:15:00|12353.6|12350.6|12331.7|12328.7|12354.1|12351.1|12327.7|12324.7|0
1731680400000|2024-11-15 14:20:00|12332|12329|12330.4|12327.4|12336.1|12333.1|12327.8|12324.8|0
1731680700000|2024-11-15 14:25:00|12316.7|12313.7|12326|12323|12335.7|12332.7|12309.3|12306.3|0
1731681000000|2024-11-15 14:30:00|12322.8|12319.8|12292.5|12290.7|12330.8|12329|12289.4|12287.6|0
1731681300000|2024-11-15 14:35:00|12290.4|12288.6|12274.4|12272.6|12290.4|12288.6|12267.9|12266.1|0
1731681600000|2024-11-15 14:40:00|12275|12273.2|12275.4|12273.6|12292.2|12290.4|12264.3|12262.5|0
1731681900000|2024-11-15 14:45:00|12274.9|12273.1|12306.7|12304.9|12308.7|12306.9|12266.1|12264.3|0
1731682200000|2024-11-15 14:50:00|12306|12304.2|12271|12269.2|12306|12304.2|12270.3|12268.5|0
1731682500000|2024-11-15 14:55:00|12270.9|12269.1|12258.7|12256.9|12275.4|12273.6|12247|12245.2|0
1731682800000|2024-11-15 15:00:00|12258.1|12256.3|12245.7|12243.9|12267.7|12265.9|12241.1|12239.3|0
1731683100000|2024-11-15 15:05:00|12246.3|12244.5|12225.1|12223.3|12252.4|12250.6|12224.5|12222.7|0
1731683400000|2024-11-15 15:10:00|12225.3|12223.5|12212.3|12210.5|12233|12231.2|12206.8|12205|0
1731683700000|2024-11-15 15:15:00|12212.7|12210.9|12197.6|12195.8|12226.6|12224.8|12191.2|12189.4|0
1731684000000|2024-11-15 15:20:00|12197.4|12195.6|12184.7|12182.9|12200.9|12199.1|12176.8|12175|0
1731684300000|2024-11-15 15:25:00|12184.6|12182.8|12181|12179.2|12200|12198.2|12181|12179.2|0
1731684600000|2024-11-15 15:30:00|12181.1|12179.3|12180.1|12178.3|12190.2|12188.4|12177.5|12175.7|0
1731684900000|2024-11-15 15:35:00|12179.8|12178|12182|12180.2|12189.9|12188.1|12165.4|12163.6|0
1731685200000|2024-11-15 15:40:00|12182.2|12180.4|12176.7|12174.9|12190.8|12189|12163.1|12161.3|0
1731685500000|2024-11-15 15:45:00|12176.5|12174.7|12176.7|12174.9|12192.4|12190.6|12169.7|12167.9|0
1731685800000|2024-11-15 15:50:00|12177.6|12175.8|12173.3|12171.5|12197.5|12195.7|12172.7|12170.9|0
1731686100000|2024-11-15 15:55:00|12173.1|12171.3|12179.9|12178.1|12182.8|12181|12167.8|12166|0
1731686400000|2024-11-15 16:00:00|12178.7|12176.9|12167.9|12166.1|12180.7|12178.9|12167.5|12165.7|0
1731686700000|2024-11-15 16:05:00|12168.5|12166.7|12152|12150.2|12170|12168.2|12151.6|12149.8|0
1731687000000|2024-11-15 16:10:00|12152.2|12150.4|12160.3|12158.5|12169.6|12167.8|12152.2|12150.4|0
1731687300000|2024-11-15 16:15:00|12160.4|12158.6|12168.2|12166.4|12170|12168.2|12160.4|12158.6|0
1731687600000|2024-11-15 16:20:00|12168.1|12166.3|12172.9|12171.1|12173.2|12171.4|12161.9|12160.1|0
1731687900000|2024-11-15 16:25:00|12172.8|12171|12181.9|12180.1|12186.7|12184.9|12168.8|12167|0
1731688200000|2024-11-15 16:30:00|12181.6|12179.8|12177.9|12176.1|12190.2|12188.4|12177.4|12175.6|0
1731688500000|2024-11-15 16:35:00|12176.9|12175.1|12160|12158.2|12177.6|12175.8|12158.9|12157.1|0
1731688800000|2024-11-15 16:40:00|12160.2|12158.4|12153.3|12151.5|12163.3|12161.5|12147.7|12145.9|0
1731689100000|2024-11-15 16:45:00|12152.9|12151.1|12152.8|12151|12164.1|12162.3|12148.9|12147.1|0
1731689400000|2024-11-15 16:50:00|12152.4|12150.6|12153.3|12151.5|12155|12153.2|12141.9|12140.1|0
1731689700000|2024-11-15 16:55:00|12152.7|12150.9|12129.2|12127.4|12153.8|12152|12118.7|12116.9|0
1731690000000|2024-11-15 17:00:00|12128.8|12127|12124.6|12122.8|12135.4|12133.6|12122.1|12120.3|0
1731690300000|2024-11-15 17:05:00|12125.2|12123.4|12119.3|12117.5|12125.6|12123.8|12108.1|12106.3|0
1731690600000|2024-11-15 17:10:00|12119.1|12117.3|12121.2|12119.4|12122.2|12120.4|12112|12110.2|0
1731690900000|2024-11-15 17:15:00|12121|12119.2|12125.5|12123.7|12130.8|12129|12117.1|12115.3|0
1731691200000|2024-11-15 17:20:00|12126|12124.2|12122.9|12121.1|12134.5|12132.7|12118.1|12116.3|0
1731691500000|2024-11-15 17:25:00|12123.4|12121.6|12124.7|12122.9|12125|12123.2|12114.9|12113.1|0
1731691800000|2024-11-15 17:30:00|12124|12122.2|12124.6|12122.8|12125.9|12124.1|12113.1|12111.3|0
1731692100000|2024-11-15 17:35:00|12124.8|12123|12116.8|12115|12124.8|12123|12113.5|12111.7|0
1731692400000|2024-11-15 17:40:00|12116.5|12114.7|12123|12121.2|12123.4|12121.6|12106.2|12104.4|0
1731692700000|2024-11-15 17:45:00|12122.8|12121|12119.3|12117.5|12129.8|12128|12118.4|12116.6|0
1731693000000|2024-11-15 17:50:00|12119.2|12117.4|12090.5|12088.7|12119.2|12117.4|12087.5|12085.7|0
1731693300000|2024-11-15 17:55:00|12090.3|12088.5|12113.3|12111.5|12113.8|12112|12089.8|12088|0
1731693600000|2024-11-15 18:00:00|12113|12111.2|12103.5|12101.7|12115.2|12113.4|12100.3|12098.5|0
1731693900000|2024-11-15 18:05:00|12103.4|12101.6|12101.9|12100.1|12104.3|12102.5|12093.7|12091.9|0
1731694200000|2024-11-15 18:10:00|12100.5|12098.7|12092.4|12090.6|12100.6|12098.8|12089|12087.2|0
1731694500000|2024-11-15 18:15:00|12092.6|12090.8|12091.2|12089.4|12103.8|12102|12085.9|12084.1|0
1731694800000|2024-11-15 18:20:00|12091.5|12089.7|12086.4|12084.6|12098.5|12096.7|12080.7|12078.9|0
1731695100000|2024-11-15 18:25:00|12085.7|12083.9|12096.1|12094.3|12102.6|12100.8|12085.7|12083.9|0
1731695400000|2024-11-15 18:30:00|12094.5|12092.7|12076|12074.2|12096.5|12094.7|12076|12074.2|0
1731695700000|2024-11-15 18:35:00|12074.5|12072.7|12085.6|12083.8|12086.3|12084.5|12071.7|12069.9|0
1731696000000|2024-11-15 18:40:00|12086|12084.2|12072.8|12071|12088|12086.2|12070.8|12069|0
1731696300000|2024-11-15 18:45:00|12073.1|12071.3|12063.3|12061.5|12078.1|12076.3|12061.9|12060.1|0
1731696600000|2024-11-15 18:50:00|12064.3|12062.5|12069.8|12068|12071.2|12069.4|12061.2|12059.4|0
1731696900000|2024-11-15 18:55:00|12069.6|12067.8|12072.3|12070.5|12072.3|12070.5|12058.5|12056.7|0
1731697200000|2024-11-15 19:00:00|12072.9|12071.1|12082.2|12080.4|12084.2|12082.4|12072.7|12070.9|0
1731697500000|2024-11-15 19:05:00|12082|12080.2|12086.7|12084.9|12095.1|12093.3|12078.9|12077.1|0
1731697800000|2024-11-15 19:10:00|12086.6|12084.8|12083.8|12082|12090.6|12088.8|12078.1|12076.3|0
1731698100000|2024-11-15 19:15:00|12083.9|12082.1|12084.5|12082.7|12091.6|12089.8|12082|12080.2|0
1731698400000|2024-11-15 19:20:00|12084.1|12082.3|12084.5|12082.7|12090.6|12088.8|12082.2|12080.4|0
1731698700000|2024-11-15 19:25:00|12083.9|12082.1|12071.3|12069.5|12087.3|12085.5|12071|12069.2|0
1731699000000|2024-11-15 19:30:00|12071.7|12069.9|12076.3|12074.5|12082.1|12080.3|12070.3|12068.5|0
1731699300000|2024-11-15 19:35:00|12076.4|12074.6|12081.4|12079.6|12084.6|12082.8|12073.5|12071.7|0
1731699600000|2024-11-15 19:40:00|12081.3|12079.5|12114.3|12112.5|12114.8|12113|12080.9|12079.1|0
1731699900000|2024-11-15 19:45:00|12112.9|12111.1|12118.4|12116.6|12127.5|12125.7|12110.5|12108.7|0
1731700200000|2024-11-15 19:50:00|12116.8|12115|12097.5|12095.7|12122|12120.2|12097.3|12095.5|0
1731700500000|2024-11-15 19:55:00|12097.6|12095.8|12105.8|12104|12106.3|12104.5|12097.6|12095.8|0
1731700800000|2024-11-15 20:00:00|12105|12103.2|12124.7|12122.9|12124.8|12123|12104.7|12102.9|0
1731701100000|2024-11-15 20:05:00|12123.8|12122|12110.7|12108.9|12131.7|12129.9|12108.4|12106.6|0
1731701400000|2024-11-15 20:10:00|12110.8|12109|12116.6|12114.8|12121.5|12119.7|12110.8|12109|0
1731701700000|2024-11-15 20:15:00|12116.3|12114.5|12131.9|12130.1|12135.6|12133.8|12115.4|12113.6|0
1731702000000|2024-11-15 20:20:00|12132.5|12130.7|12124.1|12122.3|12139.4|12137.6|12122.4|12120.6|0
1731702300000|2024-11-15 20:25:00|12124.7|12122.9|12128.4|12126.6|12132.7|12130.9|12124.3|12122.5|0
1731702600000|2024-11-15 20:30:00|12132.6|12130.8|12123.8|12122|12139.5|12137.7|12120.4|12118.6|0
1731702900000|2024-11-15 20:35:00|12123.6|12121.8|12118.3|12116.5|12126.3|12124.5|12117.1|12115.3|0
1731703200000|2024-11-15 20:40:00|12119|12117.2|12097.3|12095.5|12119.6|12117.8|12094.9|12093.1|0
1731703500000|2024-11-15 20:45:00|12097.6|12095.8|12101.8|12100|12107.9|12106.1|12097.2|12095.4|0
1731703800000|2024-11-15 20:50:00|12106.7|12104.9|12138.7|12136.9|12140.7|12138.9|12105.5|12103.7|0
1731704100000|2024-11-15 20:55:00|12138.9|12137.1|12137|12135.2|12148.7|12146.9|12133.8|12132|0
1731704400000|2024-11-15 21:00:00|12137.6|12134.6|12130.7|12127.7|12139.6|12136.6|12120.6|12117.6|0
1731704700000|2024-11-15 21:05:00|12130.5|12127.5|12136.4|12133.4|12137.5|12134.5|12130.5|12127.5|0
1731705000000|2024-11-15 21:10:00|12136|12133|12131.2|12128.2|12136.1|12133.1|12130.2|12127.2|0
1731705300000|2024-11-15 21:15:00|12131.1|12128.1|12132.2|12129.2|12133.4|12130.4|12130.7|12127.7|0
1731705600000|2024-11-15 21:20:00|12132.5|12129.5|12133.3|12130.3|12133.6|12130.6|12132.2|12129.2|0
1731705900000|2024-11-15 21:25:00|12133.5|12130.5|12133.2|12130.2|12134.6|12131.6|12131.6|12128.6|0
1731706200000|2024-11-15 21:30:00|12133.4|12130.4|12132.7|12129.7|12134.4|12131.4|12132.2|12129.2|0
1731706500000|2024-11-15 21:35:00|12132.8|12129.8|12133.3|12130.3|12133.3|12130.3|12132.3|12129.3|0
1731706800000|2024-11-15 21:40:00|12133.4|12130.4|12138.8|12135.8|12139|12136|12132.9|12129.9|0
1731707100000|2024-11-15 21:45:00|12139.4|12136.4|12142.7|12139.7|12142.9|12139.9|12138.9|12135.9|0
1731707400000|2024-11-15 21:50:00|12142.4|12139.4|12147.9|12144.9|12147.9|12144.9|12141.5|12138.5|0
1731707700000|2024-11-15 21:55:00|12147.8|12144.8|12146.8|12143.8|12147.8|12144.8|12145.6|12142.6|0
1731884400000|2024-11-17 23:00:00|12140.3|12135.3|12159.8|12154.8|12161.5|12156.5|12140.2|12135.2|0
1731884700000|2024-11-17 23:05:00|12159.9|12154.9|12168.9|12163.9|12172.2|12167.2|12157.2|12152.2|0
1731885000000|2024-11-17 23:10:00|12169|12164|12167.9|12162.9|12170.9|12165.9|12166.1|12161.1|0
1731885300000|2024-11-17 23:15:00|12167.8|12162.8|12167.1|12162.1|12169.6|12164.6|12164.3|12159.3|0
1731885600000|2024-11-17 23:20:00|12167|12162|12166.9|12161.9|12169.2|12164.2|12165.2|12160.2|0
1731885900000|2024-11-17 23:25:00|12167|12162|12174.7|12169.7|12175.1|12170.1|12167|12162|0
1731886200000|2024-11-17 23:30:00|12174.6|12169.6|12174.2|12169.2|12177.3|12172.3|12173.2|12168.2|0
1731886500000|2024-11-17 23:35:00|12174.3|12169.3|12172.2|12167.2|12175.1|12170.1|12171.2|12166.2|0
1731886800000|2024-11-17 23:40:00|12172.3|12167.3|12176|12171|12176|12171|12171.3|12166.3|0
1731887100000|2024-11-17 23:45:00|12175.9|12170.9|12175.8|12170.8|12176.6|12171.6|12173.8|12168.8|0
1731887400000|2024-11-17 23:50:00|12175.7|12170.7|12178.3|12173.3|12179|12174|12175.2|12170.2|0
1731887700000|2024-11-17 23:55:00|12178.4|12173.4|12184.8|12179.8|12185|12180|12178.3|12173.3|0
1731888000000|2024-11-18 00:00:00|12184.4|12179.4|12186.8|12181.8|12187.2|12182.2|12181|12176|0
1731888300000|2024-11-18 00:05:00|12186.6|12181.6|12192.2|12187.2|12192.5|12187.5|12185.7|12180.7|0
1731888600000|2024-11-18 00:10:00|12192.3|12187.3|12195.9|12190.9|12196.6|12191.6|12189.7|12184.7|0
1731888900000|2024-11-18 00:15:00|12195.8|12190.8|12196|12191|12196.7|12191.7|12193.6|12188.6|0
1731889200000|2024-11-18 00:20:00|12195.9|12190.9|12200.2|12195.2|12200.6|12195.6|12195.4|12190.4|0
1731889500000|2024-11-18 00:25:00|12200.3|12195.3|12204.7|12199.7|12206.7|12201.7|12200.3|12195.3|0
1731889800000|2024-11-18 00:30:00|12204.6|12199.6|12201.5|12196.5|12204.7|12199.7|12200|12195|0
1731890100000|2024-11-18 00:35:00|12201.4|12196.4|12200.7|12195.7|12203.5|12198.5|12197.6|12192.6|0
1731890400000|2024-11-18 00:40:00|12200.6|12195.6|12198.6|12193.6|12202.2|12197.2|12198.2|12193.2|0
1731890700000|2024-11-18 00:45:00|12198.5|12193.5|12204.4|12199.4|12207.5|12202.5|12197.5|12192.5|0
1731891000000|2024-11-18 00:50:00|12204.5|12199.5|12215.6|12210.6|12215.8|12210.8|12203.5|12198.5|0
1731891300000|2024-11-18 00:55:00|12215.7|12210.7|12220.3|12215.3|12221|12216|12213|12208|0
1731891600000|2024-11-18 01:00:00|12220.1|12215.1|12216.2|12211.2|12221.5|12216.5|12216.2|12211.2|0
1731891900000|2024-11-18 01:05:00|12216.3|12211.3|12215.1|12210.1|12219.1|12214.1|12214.6|12209.6|0
1731892200000|2024-11-18 01:10:00|12215|12210|12211.5|12206.5|12215.6|12210.6|12209.8|12204.8|0
1731892500000|2024-11-18 01:15:00|12211.4|12206.4|12216.8|12211.8|12219.5|12214.5|12210.6|12205.6|0
1731892800000|2024-11-18 01:20:00|12216.9|12211.9|12217.5|12212.5|12219.2|12214.2|12213.7|12208.7|0
1731893100000|2024-11-18 01:25:00|12217.4|12212.4|12219.4|12214.4|12221.2|12216.2|12216.9|12211.9|0
1731893400000|2024-11-18 01:30:00|12219.5|12214.5|12219.9|12214.9|12221.6|12216.6|12218.3|12213.3|0
1731893700000|2024-11-18 01:35:00|12219.8|12214.8|12215.6|12210.6|12221.3|12216.3|12214.5|12209.5|0
1731894000000|2024-11-18 01:40:00|12215.7|12210.7|12214|12209|12218.5|12213.5|12214|12209|0
1731894300000|2024-11-18 01:45:00|12213.9|12208.9|12209.1|12204.1|12214.3|12209.3|12206.9|12201.9|0
1731894600000|2024-11-18 01:50:00|12209|12204|12209.8|12204.8|12212.9|12207.9|12208.2|12203.2|0
1731894900000|2024-11-18 01:55:00|12210|12205|12209.9|12204.9|12212.1|12207.1|12208.2|12203.2|0
1731895200000|2024-11-18 02:00:00|12210|12205|12203.5|12198.5|12210.6|12205.6|12200.6|12195.6|0
1731895500000|2024-11-18 02:05:00|12203.6|12198.6|12208.4|12203.4|12208.7|12203.7|12203.6|12198.6|0
1731895800000|2024-11-18 02:10:00|12208.5|12203.5|12213.8|12208.8|12214.3|12209.3|12206.8|12201.8|0
1731896100000|2024-11-18 02:15:00|12213.9|12208.9|12217.3|12212.3|12218.3|12213.3|12213.3|12208.3|0
1731896400000|2024-11-18 02:20:00|12217.1|12212.1|12213.8|12208.8|12218.1|12213.1|12213.5|12208.5|0
1731896700000|2024-11-18 02:25:00|12213.9|12208.9|12214.1|12209.1|12216.7|12211.7|12213.3|12208.3|0
1731897000000|2024-11-18 02:30:00|12213.8|12208.8|12211.8|12206.8|12216.2|12211.2|12210.9|12205.9|0
1731897300000|2024-11-18 02:35:00|12211.9|12206.9|12219.1|12214.1|12219.8|12214.8|12211.7|12206.7|0
1731897600000|2024-11-18 02:40:00|12219.2|12214.2|12217|12212|12219.5|12214.5|12217|12212|0
1731897900000|2024-11-18 02:45:00|12217.1|12212.1|12218.1|12213.1|12219.4|12214.4|12216.7|12211.7|0
1731898200000|2024-11-18 02:50:00|12217.8|12212.8|12217.3|12212.3|12220.1|12215.1|12216.7|12211.7|0
1731898500000|2024-11-18 02:55:00|12217.4|12212.4|12220.6|12215.6|12220.6|12215.6|12216.9|12211.9|0
1731898800000|2024-11-18 03:00:00|12220.7|12215.7|12226.9|12221.9|12227|12222|12220.7|12215.7|0
1731899100000|2024-11-18 03:05:00|12226.8|12221.8|12224|12219|12227.8|12222.8|12223.5|12218.5|0
1731899400000|2024-11-18 03:10:00|12223.9|12218.9|12221.6|12216.6|12224|12219|12221.5|12216.5|0
1731899700000|2024-11-18 03:15:00|12221.4|12216.4|12218.6|12213.6|12221.8|12216.8|12218.3|12213.3|0
1731900000000|2024-11-18 03:20:00|12218.7|12213.7|12217.4|12212.4|12219.9|12214.9|12216.1|12211.1|0
1731900300000|2024-11-18 03:25:00|12217.8|12212.8|12217.1|12212.1|12220.6|12215.6|12216.2|12211.2|0
1731900600000|2024-11-18 03:30:00|12217|12212|12221.5|12216.5|12221.8|12216.8|12215.5|12210.5|0
1731900900000|2024-11-18 03:35:00|12221.6|12216.6|12219.3|12214.3|12223.2|12218.2|12218.1|12213.1|0
1731901200000|2024-11-18 03:40:00|12219.4|12214.4|12216.5|12211.5|12221.3|12216.3|12216.3|12211.3|0
1731901500000|2024-11-18 03:45:00|12216.6|12211.6|12218.8|12213.8|12219.6|12214.6|12216.4|12211.4|0
1731901800000|2024-11-18 03:50:00|12218.7|12213.7|12219.8|12214.8|12221.4|12216.4|12218.5|12213.5|0
1731902100000|2024-11-18 03:55:00|12220.3|12215.3|12221.8|12216.8|12222.8|12217.8|12219.8|12214.8|0
1731902400000|2024-11-18 04:00:00|12221.7|12216.7|12223.4|12218.4|12224.5|12219.5|12221.7|12216.7|0
1731902700000|2024-11-18 04:05:00|12223.5|12218.5|12224|12219|12225.3|12220.3|12221.4|12216.4|0
1731903000000|2024-11-18 04:10:00|12224.1|12219.1|12225.6|12220.6|12225.9|12220.9|12223.8|12218.8|0
1731903300000|2024-11-18 04:15:00|12225.7|12220.7|12225.3|12220.3|12226.4|12221.4|12223.5|12218.5|0
1731903600000|2024-11-18 04:20:00|12225.4|12220.4|12224.8|12219.8|12226.7|12221.7|12223.8|12218.8|0
1731903900000|2024-11-18 04:25:00|12224.9|12219.9|12226.1|12221.1|12229.1|12224.1|12224.8|12219.8|0
1731904200000|2024-11-18 04:30:00|12226|12221|12228.7|12223.7|12228.7|12223.7|12225.4|12220.4|0
1731904500000|2024-11-18 04:35:00|12228.5|12223.5|12229.3|12224.3|12229.9|12224.9|12227.1|12222.1|0
1731904800000|2024-11-18 04:40:00|12229|12224|12231.1|12226.1|12232.2|12227.2|12228.4|12223.4|0
1731905100000|2024-11-18 04:45:00|12231.2|12226.2|12234.7|12229.7|12235.4|12230.4|12230.9|12225.9|0
1731905400000|2024-11-18 04:50:00|12235.2|12230.2|12235|12230|12237|12232|12234.6|12229.6|0
1731905700000|2024-11-18 04:55:00|12234.9|12229.9|12232.7|12227.7|12235.5|12230.5|12232.3|12227.3|0
1731906000000|2024-11-18 05:00:00|12232.9|12227.9|12233.5|12228.5|12234.2|12229.2|12230.6|12225.6|0
1731906300000|2024-11-18 05:05:00|12233.6|12228.6|12233.5|12228.5|12237.1|12232.1|12231|12226|0
1731906600000|2024-11-18 05:10:00|12233.7|12228.7|12227.5|12222.5|12234.1|12229.1|12227.5|12222.5|0
1731906900000|2024-11-18 05:15:00|12227.6|12222.6|12228.4|12223.4|12229.1|12224.1|12225.2|12220.2|0
1731907200000|2024-11-18 05:20:00|12228.2|12223.2|12228.3|12223.3|12229|12224|12225.8|12220.8|0
1731907500000|2024-11-18 05:25:00|12228.1|12223.1|12229.6|12224.6|12231.7|12226.7|12228.1|12223.1|0
1731907800000|2024-11-18 05:30:00|12229.3|12224.3|12223.7|12218.7|12229.4|12224.4|12222.6|12217.6|0
1731908100000|2024-11-18 05:35:00|12223.6|12218.6|12224.3|12219.3|12224.7|12219.7|12222.4|12217.4|0
1731908400000|2024-11-18 05:40:00|12224.4|12219.4|12226.2|12221.2|12226.4|12221.4|12223.7|12218.7|0
1731908700000|2024-11-18 05:45:00|12226.3|12221.3|12225.6|12220.6|12228.1|12223.1|12225.1|12220.1|0
1731909000000|2024-11-18 05:50:00|12225.7|12220.7|12224.7|12219.7|12225.8|12220.8|12223.9|12218.9|0
1731909300000|2024-11-18 05:55:00|12224.6|12219.6|12227.1|12222.1|12228.1|12223.1|12224|12219|0
1731909600000|2024-11-18 06:00:00|12227.3|12222.3|12223.9|12218.9|12227.3|12222.3|12222.7|12217.7|0
1731909900000|2024-11-18 06:05:00|12223.8|12218.8|12222.2|12217.2|12224.7|12219.7|12219.4|12214.4|0
1731910200000|2024-11-18 06:10:00|12222.1|12217.1|12224|12219|12224|12219|12221.4|12216.4|0
1731910500000|2024-11-18 06:15:00|12224.1|12219.1|12224.8|12219.8|12226.7|12221.7|12223.5|12218.5|0
1731910800000|2024-11-18 06:20:00|12224.7|12219.7|12228.4|12223.4|12228.5|12223.5|12223|12218|0
1731911100000|2024-11-18 06:25:00|12228.8|12223.8|12225.4|12220.4|12228.8|12223.8|12225.4|12220.4|0
1731911400000|2024-11-18 06:30:00|12225.5|12220.5|12226.4|12221.4|12227.7|12222.7|12224.6|12219.6|0
1731911700000|2024-11-18 06:35:00|12226.3|12221.3|12230.6|12225.6|12231.2|12226.2|12226|12221|0
1731912000000|2024-11-18 06:40:00|12230.7|12225.7|12229|12224|12230.7|12225.7|12228.4|12223.4|0
1731912300000|2024-11-18 06:45:00|12229.1|12224.1|12230.4|12225.4|12230.5|12225.5|12228.5|12223.5|0
1731912600000|2024-11-18 06:50:00|12230.3|12225.3|12233|12228|12234.5|12229.5|12229.6|12224.6|0
1731912900000|2024-11-18 06:55:00|12232.9|12227.9|12232.3|12227.3|12233|12228|12231.5|12226.5|0
1731913200000|2024-11-18 07:00:00|12232.4|12227.4|12229.4|12224.4|12232.9|12227.9|12226.4|12221.4|0
1731913500000|2024-11-18 07:05:00|12229.3|12224.3|12225.6|12220.6|12229.3|12224.3|12224.4|12219.4|0
1731913800000|2024-11-18 07:10:00|12225.5|12220.5|12225.5|12220.5|12227.4|12222.4|12224.2|12219.2|0
1731914100000|2024-11-18 07:15:00|12225.4|12220.4|12224.8|12219.8|12227.7|12222.7|12223.5|12218.5|0
1731914400000|2024-11-18 07:20:00|12224.7|12219.7|12214|12209|12226.9|12221.9|12212.9|12207.9|0
1731914700000|2024-11-18 07:25:00|12213.9|12208.9|12208.6|12203.6|12215.4|12210.4|12207.1|12202.1|0
1731915000000|2024-11-18 07:30:00|12208.5|12203.5|12206.6|12201.6|12209.5|12204.5|12203.3|12198.3|0
1731915300000|2024-11-18 07:35:00|12206.5|12201.5|12209.7|12204.7|12211|12206|12205.7|12200.7|0
1731915600000|2024-11-18 07:40:00|12209.8|12204.8|12207.6|12202.6|12212.9|12207.9|12206.7|12201.7|0
1731915900000|2024-11-18 07:45:00|12207.5|12202.5|12192.4|12187.4|12209|12204|12191.3|12186.3|0
1731916200000|2024-11-18 07:50:00|12192.7|12187.7|12197.5|12192.5|12200.9|12195.9|12192|12187|0
1731916500000|2024-11-18 07:55:00|12197.6|12192.6|12202|12197|12202.2|12197.2|12195.5|12190.5|0
1731916800000|2024-11-18 08:00:00|12202.1|12197.1|12201.8|12196.8|12208.9|12203.9|12196.5|12191.5|0
1731917100000|2024-11-18 08:05:00|12201.3|12196.3|12200.2|12195.2|12201.4|12196.4|12192.6|12187.6|0
1731917400000|2024-11-18 08:10:00|12200.3|12195.3|12205.5|12200.5|12205.7|12200.7|12196.8|12191.8|0
1731917700000|2024-11-18 08:15:00|12205.6|12200.6|12217.5|12212.5|12217.8|12212.8|12203.1|12198.1|0
1731918000000|2024-11-18 08:20:00|12217.6|12212.6|12224.4|12219.4|12225.5|12220.5|12216.4|12211.4|0
1731918300000|2024-11-18 08:25:00|12224.3|12219.3|12225.3|12220.3|12228.6|12223.6|12222.4|12217.4|0
1731918600000|2024-11-18 08:30:00|12225.4|12220.4|12217.8|12212.8|12225.4|12220.4|12216.7|12211.7|0
1731918900000|2024-11-18 08:35:00|12218|12213|12221.2|12216.2|12222.5|12217.5|12216.9|12211.9|0
1731919200000|2024-11-18 08:40:00|12221.3|12216.3|12220.8|12215.8|12221.6|12216.6|12216.4|12211.4|0
1731919500000|2024-11-18 08:45:00|12220.2|12215.2|12224.1|12219.1|12224.8|12219.8|12216.7|12211.7|0
1731919800000|2024-11-18 08:50:00|12223.8|12218.8|12228|12223|12231.2|12226.2|12222.4|12217.4|0
1731920100000|2024-11-18 08:55:00|12227.9|12222.9|12227.2|12222.2|12230.2|12225.2|12222.8|12217.8|0
1731920400000|2024-11-18 09:00:00|12227.6|12222.6|12171.1|12168.1|12227.6|12222.6|12162.6|12159.6|0
1731920700000|2024-11-18 09:05:00|12171|12168|12166.1|12163.1|12177.6|12174.6|12160.3|12157.3|0
1731921000000|2024-11-18 09:10:00|12163.8|12160.8|12163.8|12160.8|12172.1|12169.1|12159.7|12156.7|0
1731921300000|2024-11-18 09:15:00|12163.4|12160.4|12148.3|12145.3|12164|12161|12145.3|12142.3|0
1731921600000|2024-11-18 09:20:00|12147.6|12144.6|12151.9|12148.9|12154.6|12151.6|12137.8|12134.8|0
1731921900000|2024-11-18 09:25:00|12151.8|12148.8|12148.7|12145.7|12152.9|12149.9|12144.7|12141.7|0
1731922200000|2024-11-18 09:30:00|12149.6|12146.6|12125.1|12122.1|12150.9|12147.9|12122.8|12119.8|0
1731922500000|2024-11-18 09:35:00|12124.3|12121.3|12108.2|12105.2|12124.9|12121.9|12107.5|12104.5|0
1731922800000|2024-11-18 09:40:00|12107.9|12104.9|12110.3|12107.3|12111.4|12108.4|12098.8|12095.8|0
1731923100000|2024-11-18 09:45:00|12111.1|12108.1|12127.4|12124.4|12132.7|12129.7|12109.2|12106.2|0
1731923400000|2024-11-18 09:50:00|12127|12124|12128.4|12125.4|12133.2|12130.2|12123.1|12120.1|0
1731923700000|2024-11-18 09:55:00|12127.8|12124.8|12131.7|12128.7|12134|12131|12127.3|12124.3|0
1731924000000|2024-11-18 10:00:00|12131.8|12128.8|12137.3|12134.3|12138|12135|12131.8|12128.8|0
1731924300000|2024-11-18 10:05:00|12137.4|12134.4|12139.9|12136.9|12144|12141|12136.7|12133.7|0
1731924600000|2024-11-18 10:10:00|12139.7|12136.7|12133|12130|12142.5|12139.5|12132.9|12129.9|0
1731924900000|2024-11-18 10:15:00|12133.2|12130.2|12137.8|12134.8|12138.6|12135.6|12133.2|12130.2|0
1731925200000|2024-11-18 10:20:00|12137.7|12134.7|12144.9|12141.9|12145.4|12142.4|12136.8|12133.8|0
1731925500000|2024-11-18 10:25:00|12144.7|12141.7|12148.8|12145.8|12152.2|12149.2|12144.7|12141.7|0
1731925800000|2024-11-18 10:30:00|12149.1|12146.1|12146.8|12143.8|12149.9|12146.9|12144.4|12141.4|0
1731926100000|2024-11-18 10:35:00|12146|12143|12150.6|12147.6|12151.3|12148.3|12141.6|12138.6|0
1731926400000|2024-11-18 10:40:00|12150.8|12147.8|12152.8|12149.8|12153.8|12150.8|12148.2|12145.2|0
1731926700000|2024-11-18 10:45:00|12152.7|12149.7|12146.5|12143.5|12154.4|12151.4|12146.4|12143.4|0
1731927000000|2024-11-18 10:50:00|12146.6|12143.6|12150|12147|12151.6|12148.6|12141.9|12138.9|0
1731927300000|2024-11-18 10:55:00|12150.1|12147.1|12153.4|12150.4|12153.4|12150.4|12149.1|12146.1|0
1731927600000|2024-11-18 11:00:00|12148.6|12145.6|12144.9|12141.9|12150|12147|12143.3|12140.3|0
1731927900000|2024-11-18 11:05:00|12145|12142|12147.4|12144.4|12147.9|12144.9|12142.6|12139.6|0
1731928200000|2024-11-18 11:10:00|12147|12144|12146|12143|12147.7|12144.7|12145.5|12142.5|0
1731928500000|2024-11-18 11:15:00|12145.9|12142.9|12143.1|12140.1|12145.9|12142.9|12142.1|12139.1|0
1731928800000|2024-11-18 11:20:00|12143|12140|12144.8|12141.8|12145.5|12142.5|12142.7|12139.7|0
1731929100000|2024-11-18 11:25:00|12144.7|12141.7|12141.5|12138.5|12145|12142|12140.4|12137.4|0
1731929400000|2024-11-18 11:30:00|12141.6|12138.6|12143.2|12140.2|12145.6|12142.6|12141.6|12138.6|0
1731929700000|2024-11-18 11:35:00|12143.3|12140.3|12116.7|12113.7|12143.6|12140.6|12116.2|12113.2|0
1731930000000|2024-11-18 11:40:00|12117|12114|12120.5|12117.5|12120.6|12117.6|12116|12113|0
1731930300000|2024-11-18 11:45:00|12120.3|12117.3|12121.9|12118.9|12123.3|12120.3|12119.8|12116.8|0
1731930600000|2024-11-18 11:50:00|12121.5|12118.5|12121.4|12118.4|12121.8|12118.8|12119.1|12116.1|0
1731930900000|2024-11-18 11:55:00|12121.3|12118.3|12124|12121|12124.1|12121.1|12120.5|12117.5|0
1731931200000|2024-11-18 12:00:00|12124.8|12121.8|12131.8|12128.8|12139.5|12136.5|12124.8|12121.8|0
1731931500000|2024-11-18 12:05:00|12131.1|12128.1|12128.5|12125.5|12132.8|12129.8|12126.1|12123.1|0
1731931800000|2024-11-18 12:10:00|12128.7|12125.7|12126.4|12123.4|12130.5|12127.5|12124.7|12121.7|0
1731932100000|2024-11-18 12:15:00|12126.5|12123.5|12122.9|12119.9|12130.5|12127.5|12122.9|12119.9|0
1731932400000|2024-11-18 12:20:00|12122.8|12119.8|12130.6|12127.6|12132.8|12129.8|12122.8|12119.8|0
1731932700000|2024-11-18 12:25:00|12130.7|12127.7|12130.6|12127.6|12131.1|12128.1|12127.5|12124.5|0
1731933000000|2024-11-18 12:30:00|12130.7|12127.7|12125.4|12122.4|12131.8|12128.8|12123.5|12120.5|0
1731933300000|2024-11-18 12:35:00|12125.2|12122.2|12144|12141|12144.1|12141.1|12125.2|12122.2|0
1731933600000|2024-11-18 12:40:00|12144.2|12141.2|12141.2|12138.2|12144.7|12141.7|12140.9|12137.9|0
1731933900000|2024-11-18 12:45:00|12141.1|12138.1|12139|12136|12147.3|12144.3|12139|12136|0
1731934200000|2024-11-18 12:50:00|12139.1|12136.1|12135.4|12132.4|12139.4|12136.4|12134.3|12131.3|0
1731934500000|2024-11-18 12:55:00|12135.5|12132.5|12121.5|12118.5|12136.5|12133.5|12121|12118|0
1731934800000|2024-11-18 13:00:00|12121.1|12118.1|12104.3|12101.3|12121.1|12118.1|12103.6|12100.6|0
1731935100000|2024-11-18 13:05:00|12104.2|12101.2|12093.9|12090.9|12104.2|12101.2|12093.9|12090.9|0
1731935400000|2024-11-18 13:10:00|12093.8|12090.8|12089.7|12086.7|12104|12101|12089|12086|0
1731935700000|2024-11-18 13:15:00|12089.5|12086.5|12094.4|12091.4|12097.9|12094.9|12088.8|12085.8|0
1731936000000|2024-11-18 13:20:00|12093.8|12090.8|12080.4|12077.4|12093.9|12090.9|12075.9|12072.9|0
1731936300000|2024-11-18 13:25:00|12080.6|12077.6|12088.1|12085.1|12093|12090|12080.4|12077.4|0
1731936600000|2024-11-18 13:30:00|12087.9|12084.9|12093.2|12090.2|12096.3|12093.3|12082.4|12079.4|0
1731936900000|2024-11-18 13:35:00|12093.3|12090.3|12108.1|12105.1|12108.1|12105.1|12093.1|12090.1|0
1731937200000|2024-11-18 13:40:00|12108.4|12105.4|12117.4|12114.4|12117.4|12114.4|12107.8|12104.8|0
1731937500000|2024-11-18 13:45:00|12117|12114|12122.6|12119.6|12124.9|12121.9|12115.4|12112.4|0
1731937800000|2024-11-18 13:50:00|12122.7|12119.7|12120.5|12117.5|12123.2|12120.2|12117.4|12114.4|0
1731938100000|2024-11-18 13:55:00|12120.6|12117.6|12119.2|12116.2|12125.4|12122.4|12115.6|12112.6|0
1731938400000|2024-11-18 14:00:00|12119.1|12116.1|12126.5|12123.5|12126.9|12123.9|12118.2|12115.2|0
1731938700000|2024-11-18 14:05:00|12126.6|12123.6|12139.8|12136.8|12140.5|12137.5|12125.4|12122.4|0
1731939000000|2024-11-18 14:10:00|12140|12137|12144.8|12141.8|12149.4|12146.4|12139.2|12136.2|0
1731939300000|2024-11-18 14:15:00|12144.9|12141.9|12151.2|12148.2|12155.8|12152.8|12144.6|12141.6|0
1731939600000|2024-11-18 14:20:00|12151.3|12148.3|12145.1|12142.1|12154.9|12151.9|12142.3|12139.3|0
1731939900000|2024-11-18 14:25:00|12139.3|12136.3|12145.1|12142.1|12149.9|12146.9|12136.8|12133.8|0
1731940200000|2024-11-18 14:30:00|12143.5|12140.5|12105.7|12103.9|12143.5|12141.1|12094.8|12093|0
1731940500000|2024-11-18 14:35:00|12107.9|12106.1|12122.3|12120.5|12122.8|12121|12092.2|12090.4|0
1731940800000|2024-11-18 14:40:00|12121.5|12119.7|12098.4|12096.6|12124.7|12122.9|12098.4|12096.6|0
1731941100000|2024-11-18 14:45:00|12099.6|12097.8|12111.9|12110.1|12112.7|12110.9|12089.1|12087.3|0
1731941400000|2024-11-18 14:50:00|12112.2|12110.4|12104.4|12102.6|12112.2|12110.4|12092|12090.2|0
1731941700000|2024-11-18 14:55:00|12105.3|12103.5|12112.6|12110.8|12117.9|12116.1|12095.3|12093.5|0
1731942000000|2024-11-18 15:00:00|12113.1|12111.3|12141.8|12140|12141.8|12140|12109.5|12107.7|0
1731942300000|2024-11-18 15:05:00|12142.6|12140.8|12132.9|12131.1|12142.8|12141|12129.1|12127.3|0
1731942600000|2024-11-18 15:10:00|12133.8|12132|12154.3|12152.5|12154.3|12152.5|12129.9|12128.1|0
1731942900000|2024-11-18 15:15:00|12155.5|12153.7|12167.4|12165.6|12173.5|12171.7|12155.3|12153.5|0
1731943200000|2024-11-18 15:20:00|12167|12165.2|12178.5|12176.7|12179.6|12177.8|12167|12165.2|0
1731943500000|2024-11-18 15:25:00|12178.4|12176.6|12209.6|12207.8|12209.8|12208|12172|12170.2|0
1731943800000|2024-11-18 15:30:00|12210.1|12208.3|12234.9|12233.1|12234.9|12233.1|12209.9|12208.1|0
1731944100000|2024-11-18 15:35:00|12235.1|12233.3|12225.7|12223.9|12242.3|12240.5|12225.7|12223.9|0
1731944400000|2024-11-18 15:40:00|12225.5|12223.7|12234.8|12233|12237.8|12236|12223.9|12222.1|0
1731944700000|2024-11-18 15:45:00|12235.2|12233.4|12239.9|12238.1|12240.1|12238.3|12229|12227.2|0
1731945000000|2024-11-18 15:50:00|12239.8|12238|12239.7|12237.9|12243.1|12241.3|12232.6|12230.8|0
1731945300000|2024-11-18 15:55:00|12241.3|12239.5|12239.6|12237.8|12243.3|12241.5|12233.8|12232|0
1731945600000|2024-11-18 16:00:00|12240.2|12238.4|12243.8|12242|12243.8|12242|12233.7|12231.9|0
1731945900000|2024-11-18 16:05:00|12244.3|12242.5|12242.3|12240.5|12249.5|12247.7|12237.7|12235.9|0
1731946200000|2024-11-18 16:10:00|12242.4|12240.6|12254|12252.2|12255.9|12254.1|12240|12238.2|0
1731946500000|2024-11-18 16:15:00|12253.2|12251.4|12253.7|12251.9|12259.2|12257.4|12250.5|12248.7|0
1731946800000|2024-11-18 16:20:00|12254|12252.2|12262.4|12260.6|12263.3|12261.5|12249.2|12247.4|0
1731947100000|2024-11-18 16:25:00|12261.9|12260.1|12260.7|12258.9|12268.6|12266.8|12257.4|12255.6|0
1731947400000|2024-11-18 16:30:00|12260.5|12258.7|12257.6|12255.8|12263.7|12261.9|12256.7|12254.9|0
1731947700000|2024-11-18 16:35:00|12258.3|12256.5|12269.5|12267.7|12270.7|12268.9|12258.3|12256.5|0
1731948000000|2024-11-18 16:40:00|12269.7|12267.9|12270.8|12269|12271|12269.2|12264.1|12262.3|0
1731948300000|2024-11-18 16:45:00|12270.6|12268.8|12239.2|12237.4|12270.6|12268.8|12238.8|12237|0
1731948600000|2024-11-18 16:50:00|12239.4|12237.6|12226.4|12224.6|12241.3|12239.5|12222|12220.2|0
1731948900000|2024-11-18 16:55:00|12226.5|12224.7|12224.6|12222.8|12226.7|12224.9|12213.1|12211.3|0
1731949200000|2024-11-18 17:00:00|12225.3|12223.5|12226.7|12224.9|12230.2|12228.4|12222.9|12221.1|0
1731949500000|2024-11-18 17:05:00|12226.5|12224.7|12215.8|12214|12227.1|12225.3|12215.5|12213.7|0
1731949800000|2024-11-18 17:10:00|12215.1|12213.3|12227.8|12226|12227.8|12226|12212.7|12210.9|0
1731950100000|2024-11-18 17:15:00|12228|12226.2|12218.7|12216.9|12228.5|12226.7|12208.6|12206.8|0
1731950400000|2024-11-18 17:20:00|12218.5|12216.7|12221.4|12219.6|12223.5|12221.7|12216.2|12214.4|0
1731950700000|2024-11-18 17:25:00|12221.6|12219.8|12217.3|12215.5|12224.9|12223.1|12215.5|12213.7|0
1731951000000|2024-11-18 17:30:00|12217.4|12215.6|12213.8|12212|12220.4|12218.6|12210.8|12209|0
1731951300000|2024-11-18 17:35:00|12213.7|12211.9|12210.2|12208.4|12213.7|12211.9|12205.6|12203.8|0
1731951600000|2024-11-18 17:40:00|12209.4|12207.6|12187.6|12185.8|12209.7|12207.9|12187.4|12185.6|0
1731951900000|2024-11-18 17:45:00|12187.8|12186|12191.5|12189.7|12194.3|12192.5|12184|12182.2|0
1731952200000|2024-11-18 17:50:00|12191.6|12189.8|12188.6|12186.8|12195.9|12194.1|12187.6|12185.8|0
1731952500000|2024-11-18 17:55:00|12188.5|12186.7|12212.7|12210.9|12212.9|12211.1|12188.5|12186.7|0
1731952800000|2024-11-18 18:00:00|12212.6|12210.8|12215|12213.2|12216.8|12215|12211.3|12209.5|0
1731953100000|2024-11-18 18:05:00|12215.4|12213.6|12218.7|12216.9|12219.5|12217.7|12213.5|12211.7|0
1731953400000|2024-11-18 18:10:00|12218.4|12216.6|12211.2|12209.4|12218.6|12216.8|12211.2|12209.4|0
1731953700000|2024-11-18 18:15:00|12211.3|12209.5|12214.6|12212.8|12214.6|12212.8|12206.6|12204.8|0
1731954000000|2024-11-18 18:20:00|12215.1|12213.3|12214|12212.2|12216.7|12214.9|12204.4|12202.6|0
1731954300000|2024-11-18 18:25:00|12214.1|12212.3|12205.4|12203.6|12216.2|12214.4|12205.4|12203.6|0
1731954600000|2024-11-18 18:30:00|12205.8|12204|12200.1|12198.3|12217.3|12215.5|12199.9|12198.1|0
1731954900000|2024-11-18 18:35:00|12200|12198.2|12205.8|12204|12211.7|12209.9|12200|12198.2|0
1731955200000|2024-11-18 18:40:00|12205.5|12203.7|12188.8|12187|12205.5|12203.7|12187.9|12186.1|0
1731955500000|2024-11-18 18:45:00|12189.5|12187.7|12189|12187.2|12192.6|12190.8|12178.6|12176.8|0
1731955800000|2024-11-18 18:50:00|12188.8|12187|12199.8|12198|12200|12198.2|12188.8|12187|0
1731956100000|2024-11-18 18:55:00|12199.5|12197.7|12218.6|12216.8|12220.1|12218.3|12199.5|12197.7|0
1731956400000|2024-11-18 19:00:00|12218.4|12216.6|12216|12214.2|12219.7|12217.9|12212.9|12211.1|0
1731956700000|2024-11-18 19:05:00|12216.1|12214.3|12205.2|12203.4|12218|12216.2|12203.6|12201.8|0
1731957000000|2024-11-18 19:10:00|12205.3|12203.5|12194.4|12192.6|12206.1|12204.3|12193.7|12191.9|0
1731957300000|2024-11-18 19:15:00|12194.3|12192.5|12194.9|12193.1|12200.5|12198.7|12189.7|12187.9|0
1731957600000|2024-11-18 19:20:00|12194.8|12193|12184.2|12182.4|12194.8|12193|12182.1|12180.3|0
1731957900000|2024-11-18 19:25:00|12184.3|12182.5|12189|12187.2|12195.2|12193.4|12182.5|12180.7|0
1731958200000|2024-11-18 19:30:00|12189.4|12187.6|12188.2|12186.4|12191.4|12189.6|12184.9|12183.1|0
1731958500000|2024-11-18 19:35:00|12188.5|12186.7|12198|12196.2|12199.7|12197.9|12188|12186.2|0
1731958800000|2024-11-18 19:40:00|12197.8|12196|12208.6|12206.8|12210.9|12209.1|12194.7|12192.9|0
1731959100000|2024-11-18 19:45:00|12208.7|12206.9|12213.2|12211.4|12214.2|12212.4|12208.7|12206.9|0
1731959400000|2024-11-18 19:50:00|12213.1|12211.3|12220.6|12218.8|12223.7|12221.9|12211.8|12210|0
1731959700000|2024-11-18 19:55:00|12220.4|12218.6|12217.5|12215.7|12220.9|12219.1|12214.5|12212.7|0
1731960000000|2024-11-18 20:00:00|12216.2|12214.4|12219.8|12218|12221.2|12219.4|12214|12212.2|0
1731960300000|2024-11-18 20:05:00|12218.4|12216.6|12220.8|12219|12222.5|12220.7|12218|12216.2|0
1731960600000|2024-11-18 20:10:00|12221|12219.2|12220.9|12219.1|12227.3|12225.5|12220.9|12219.1|0
1731960900000|2024-11-18 20:15:00|12221|12219.2|12229.6|12227.8|12230.2|12228.4|12218|12216.2|0
1731961200000|2024-11-18 20:20:00|12229.4|12227.6|12228.1|12226.3|12232.4|12230.6|12224.4|12222.6|0
1731961500000|2024-11-18 20:25:00|12228|12226.2|12231.7|12229.9|12234.8|12233|12225.5|12223.7|0
1731961800000|2024-11-18 20:30:00|12231.4|12229.6|12226.1|12224.3|12232.1|12230.3|12223.9|12222.1|0
1731962100000|2024-11-18 20:35:00|12226.2|12224.4|12224.6|12222.8|12231.9|12230.1|12223.3|12221.5|0
1731962400000|2024-11-18 20:40:00|12224.4|12222.6|12229.9|12228.1|12230|12228.2|12220.2|12218.4|0
1731962700000|2024-11-18 20:45:00|12229.8|12228|12232.2|12230.4|12233.9|12232.1|12226.8|12225|0
1731963000000|2024-11-18 20:50:00|12218.5|12216.7|12205.6|12203.8|12223.2|12221.4|12201.1|12199.3|0
1731963300000|2024-11-18 20:55:00|12210.7|12208.9|12211.9|12210.1|12214.9|12213.1|12202.7|12200.9|0
1731963600000|2024-11-18 21:00:00|12212.5|12209.5|12237.2|12234.2|12238|12235|12211.1|12208.1|0
1731963900000|2024-11-18 21:05:00|12237.5|12234.5|12234.7|12231.7|12237.6|12234.6|12234.6|12231.6|0
1731964200000|2024-11-18 21:10:00|12234.6|12231.6|12238.4|12235.4|12238.4|12235.4|12233.6|12230.6|0
1731964500000|2024-11-18 21:15:00|12238.5|12235.5|12239.8|12236.8|12240.1|12237.1|12236.9|12233.9|0
1731964800000|2024-11-18 21:20:00|12239.9|12236.9|12236.5|12233.5|12242|12239|12235.8|12232.8|0
1731965100000|2024-11-18 21:25:00|12236.3|12233.3|12236.4|12233.4|12236.7|12233.7|12235.5|12232.5|0
1731965400000|2024-11-18 21:30:00|12236.5|12233.5|12235|12232|12237|12234|12234.9|12231.9|0
1731965700000|2024-11-18 21:35:00|12234.9|12231.9|12236.6|12233.6|12236.6|12233.6|12234.9|12231.9|0
1731966000000|2024-11-18 21:40:00|12236.4|12233.4|12235.7|12232.7|12236.9|12233.9|12235|12232|0
1731966300000|2024-11-18 21:45:00|12235.6|12232.6|12237.9|12234.9|12237.9|12234.9|12234.7|12231.7|0
1731966600000|2024-11-18 21:50:00|12237.8|12234.8|12236.2|12233.2|12238.4|12235.4|12236.1|12233.1|0
1731966900000|2024-11-18 21:55:00|12236.3|12233.3|12233.6|12230.6|12236.4|12233.4|12233.5|12230.5|0
1731967200000|2024-11-18 22:00:00|12233.7|12230.7|12234.9|12231.9|12236|12233|12233.7|12230.7|0
1731967500000|2024-11-18 22:05:00|12235|12232|12236.5|12233.5|12236.6|12233.6|12234.9|12231.9|0
1731967800000|2024-11-18 22:10:00|12237.5|12234.5|12240.5|12237.5|12242.5|12239.5|12236.7|12233.7|0
1731968100000|2024-11-18 22:15:00|12240.4|12237.4|12229.9|12226.9|12242.5|12239.5|12219.7|12216.7|0
1731968400000|2024-11-18 22:20:00|12230|12227|12239.5|12236.5|12240.8|12237.8|12229.9|12226.9|0
1731968700000|2024-11-18 22:25:00|12239|12236|12233.4|12230.4|12239.5|12236.5|12232.9|12229.9|0
1731969000000|2024-11-18 22:30:00|12232.8|12229.8|12234.7|12231.7|12236.6|12233.6|12231.2|12228.2|0
1731969300000|2024-11-18 22:35:00|12234.5|12231.5|12235.6|12232.6|12236.4|12233.4|12234.3|12231.3|0
1731969600000|2024-11-18 22:40:00|12235.7|12232.7|12234|12231|12236.2|12233.2|12233.9|12230.9|0
1731969900000|2024-11-18 22:45:00|12234.1|12231.1|12233.7|12230.7|12234.2|12231.2|12232.9|12229.9|0
1731970200000|2024-11-18 22:50:00|12233.5|12230.5|12232.7|12229.7|12233.6|12230.6|12232.4|12229.4|0
1731970500000|2024-11-18 22:55:00|12232.8|12229.8|12232.5|12229.5|12233|12230|12230.4|12227.4|0
1731970800000|2024-11-18 23:00:00|12232.6|12229.6|12226.8|12223.8|12232.7|12229.7|12225.7|12222.7|0
1731971100000|2024-11-18 23:05:00|12226.9|12223.9|12225.4|12222.4|12227.5|12224.5|12224.1|12221.1|0
1731971400000|2024-11-18 23:10:00|12225.5|12222.5|12209.7|12206.7|12225.5|12222.5|12208.4|12205.4|0
1731971700000|2024-11-18 23:15:00|12209.9|12206.9|12210.9|12207.9|12211|12208|12208.4|12205.4|0
1731972000000|2024-11-18 23:20:00|12210.8|12207.8|12210.1|12207.1|12212.3|12209.3|12210.1|12207.1|0
1731972300000|2024-11-18 23:25:00|12210.6|12207.6|12209.5|12206.5|12210.6|12207.6|12205.1|12202.1|0
1731972600000|2024-11-18 23:30:00|12209.4|12206.4|12209.7|12206.7|12212.5|12209.5|12208.3|12205.3|0
1731972900000|2024-11-18 23:35:00|12209.8|12206.8|12207.6|12204.6|12209.9|12206.9|12207.6|12204.6|0
1731973200000|2024-11-18 23:40:00|12207.8|12204.8|12209.7|12206.7|12209.7|12206.7|12206.7|12203.7|0
1731973500000|2024-11-18 23:45:00|12209.6|12206.6|12203.9|12200.9|12209.6|12206.6|12203.9|12200.9|0
1731973800000|2024-11-18 23:50:00|12204|12201|12207.1|12204.1|12207.4|12204.4|12202.7|12199.7|0
1731974100000|2024-11-18 23:55:00|12207.3|12204.3|12206.1|12203.1|12207.3|12204.3|12206|12203|0
1731974400000|2024-11-19 00:00:00|12205.5|12202.5|12205.5|12202.5|12206.4|12203.4|12204.8|12201.8|0
1731974700000|2024-11-19 00:05:00|12205.6|12202.6|12206.8|12203.8|12206.9|12203.9|12204.9|12201.9|0
1731975000000|2024-11-19 00:10:00|12207|12204|12207.2|12204.2|12208.3|12205.3|12205.7|12202.7|0
1731975300000|2024-11-19 00:15:00|12206.8|12203.8|12212.7|12209.7|12212.8|12209.8|12206.6|12203.6|0
1731975600000|2024-11-19 00:20:00|12212.8|12209.8|12212.7|12209.7|12213.4|12210.4|12211.3|12208.3|0
1731975900000|2024-11-19 00:25:00|12212.5|12209.5|12211.2|12208.2|12212.5|12209.5|12210.4|12207.4|0
1731976200000|2024-11-19 00:30:00|12210.9|12207.9|12207.9|12204.9|12211|12208|12207.7|12204.7|0
1731976500000|2024-11-19 00:35:00|12207.7|12204.7|12206.5|12203.5|12208.7|12205.7|12206.5|12203.5|0
1731976800000|2024-11-19 00:40:00|12206.6|12203.6|12207.1|12204.1|12207.4|12204.4|12206.2|12203.2|0
1731977100000|2024-11-19 00:45:00|12207.3|12204.3|12210.7|12207.7|12214.7|12211.7|12205.5|12202.5|0
1731977400000|2024-11-19 00:50:00|12210.6|12207.6|12209.1|12206.1|12211.6|12208.6|12207.9|12204.9|0
1731977700000|2024-11-19 00:55:00|12208.6|12205.6|12210.5|12205.5|12210.5|12207.2|12206.9|12203.9|0
1731978000000|2024-11-19 01:00:00|12210.3|12205.3|12207.3|12202.3|12210.3|12205.3|12205.9|12200.9|0
1731978300000|2024-11-19 01:05:00|12207.2|12202.2|12205|12200|12208|12203|12203.9|12198.9|0
1731978600000|2024-11-19 01:10:00|12205.1|12200.1|12202.5|12197.5|12205.7|12200.7|12199.1|12194.1|0
1731978900000|2024-11-19 01:15:00|12202.6|12197.6|12206.7|12201.7|12206.8|12201.8|12199.1|12194.1|0
1731979200000|2024-11-19 01:20:00|12206.8|12201.8|12202.6|12197.6|12207.1|12202.1|12199|12194|0
1731979500000|2024-11-19 01:25:00|12202.8|12197.8|12205.2|12200.2|12206.8|12201.8|12202.5|12197.5|0
1731979800000|2024-11-19 01:30:00|12205.5|12200.5|12202.8|12197.8|12206.2|12201.2|12199.9|12194.9|0
1731980100000|2024-11-19 01:35:00|12202.7|12197.7|12204.8|12199.8|12205.5|12200.5|12202|12197|0
1731980400000|2024-11-19 01:40:00|12204.9|12199.9|12206.9|12201.9|12207.1|12202.1|12203.2|12198.2|0
1731980700000|2024-11-19 01:45:00|12207|12202|12209.9|12204.9|12210.7|12205.7|12204.3|12199.3|0
1731981000000|2024-11-19 01:50:00|12210|12205|12215.9|12210.9|12216.6|12211.6|12209.6|12204.6|0
1731981300000|2024-11-19 01:55:00|12216.2|12211.2|12216.9|12211.9|12219.6|12214.6|12215.6|12210.6|0
1731981600000|2024-11-19 02:00:00|12216.8|12211.8|12218.9|12213.9|12219.7|12214.7|12215.6|12210.6|0
1731981900000|2024-11-19 02:05:00|12219|12214|12215.3|12210.3|12219.8|12214.8|12214.2|12209.2|0
1731982200000|2024-11-19 02:10:00|12215.4|12210.4|12215.3|12210.3|12217.5|12212.5|12212.9|12207.9|0
1731982500000|2024-11-19 02:15:00|12215.4|12210.4|12218.2|12213.2|12219.1|12214.1|12215.4|12210.4|0
1731982800000|2024-11-19 02:20:00|12218.3|12213.3|12219.8|12214.8|12220.5|12215.5|12215.9|12210.9|0
1731983100000|2024-11-19 02:25:00|12219.7|12214.7|12220.3|12215.3|12223.9|12218.9|12218.6|12213.6|0
1731983400000|2024-11-19 02:30:00|12220.6|12215.6|12223.7|12218.7|12225.8|12220.8|12218.8|12213.8|0
1731983700000|2024-11-19 02:35:00|12223.8|12218.8|12227.6|12222.6|12227.9|12222.9|12222.8|12217.8|0
1731984000000|2024-11-19 02:40:00|12227.5|12222.5|12223.3|12218.3|12227.6|12222.6|12221.8|12216.8|0
1731984300000|2024-11-19 02:45:00|12223.2|12218.2|12225.6|12220.6|12226.4|12221.4|12221.7|12216.7|0
1731984600000|2024-11-19 02:50:00|12225.7|12220.7|12227.8|12222.8|12228.3|12223.3|12225.3|12220.3|0
1731984900000|2024-11-19 02:55:00|12228|12223|12227.7|12222.7|12229.3|12224.3|12226.6|12221.6|0
1731985200000|2024-11-19 03:00:00|12227.8|12222.8|12229.1|12224.1|12229.7|12224.7|12227.8|12222.8|0
1731985500000|2024-11-19 03:05:00|12229|12224|12227.6|12222.6|12229.2|12224.2|12226.3|12221.3|0
1731985800000|2024-11-19 03:10:00|12227.8|12222.8|12230.7|12225.7|12230.7|12225.7|12226.7|12221.7|0
1731986100000|2024-11-19 03:15:00|12230.5|12225.5|12243.2|12238.2|12243.6|12238.6|12228.9|12223.9|0
1731986400000|2024-11-19 03:20:00|12243.3|12238.3|12239.3|12234.3|12243.6|12238.6|12238.2|12233.2|0
1731986700000|2024-11-19 03:25:00|12239.6|12234.6|12241.3|12236.3|12241.8|12236.8|12237.9|12232.9|0
1731987000000|2024-11-19 03:30:00|12241.7|12236.7|12244.9|12239.9|12245.8|12240.8|12240.5|12235.5|0
1731987300000|2024-11-19 03:35:00|12244.8|12239.8|12238.8|12233.8|12244.8|12239.8|12237.7|12232.7|0
1731987600000|2024-11-19 03:40:00|12239|12234|12241.4|12236.4|12241.7|12236.7|12237.8|12232.8|0
1731987900000|2024-11-19 03:45:00|12241.3|12236.3|12237.9|12232.9|12241.3|12236.3|12237.6|12232.6|0
1731988200000|2024-11-19 03:50:00|12238|12233|12238.7|12233.7|12242.8|12237.8|12238|12233|0
1731988500000|2024-11-19 03:55:00|12238.5|12233.5|12239.6|12234.6|12240.8|12235.8|12238.4|12233.4|0
1731988800000|2024-11-19 04:00:00|12239.7|12234.7|12240.8|12235.8|12242.1|12237.1|12239.7|12234.7|0
1731989100000|2024-11-19 04:05:00|12240.7|12235.7|12239.6|12234.6|12242.4|12237.4|12239.5|12234.5|0
1731989400000|2024-11-19 04:10:00|12239|12234|12245|12240|12245.2|12240.2|12239|12234|0
1731989700000|2024-11-19 04:15:00|12245.2|12240.2|12244.9|12239.9|12245.8|12240.8|12242.8|12237.8|0
1731990000000|2024-11-19 04:20:00|12245.2|12240.2|12246.4|12241.4|12247.7|12242.7|12244.9|12239.9|0
1731990300000|2024-11-19 04:25:00|12246|12241|12247.3|12242.3|12248|12243|12245.2|12240.2|0
1731990600000|2024-11-19 04:30:00|12247.4|12242.4|12247.2|12242.2|12250.6|12245.6|12246.9|12241.9|0
1731990900000|2024-11-19 04:35:00|12247.3|12242.3|12245.2|12240.2|12247.6|12242.6|12242.5|12237.5|0
1731991200000|2024-11-19 04:40:00|12245.1|12240.1|12243.1|12238.1|12245.4|12240.4|12242.6|12237.6|0
1731991500000|2024-11-19 04:45:00|12243.2|12238.2|12242.8|12237.8|12243.5|12238.5|12240.6|12235.6|0
1731991800000|2024-11-19 04:50:00|12242.9|12237.9|12239.9|12234.9|12242.9|12237.9|12239.3|12234.3|0
1731992100000|2024-11-19 04:55:00|12239.8|12234.8|12242|12237|12242.5|12237.5|12239.8|12234.8|0
1731992400000|2024-11-19 05:00:00|12242.2|12237.2|12240.8|12235.8|12243|12238|12240.2|12235.2|0
1731992700000|2024-11-19 05:05:00|12240.9|12235.9|12239.9|12234.9|12242.9|12237.9|12239.7|12234.7|0
1731993000000|2024-11-19 05:10:00|12239.6|12234.6|12240.1|12235.1|12242.2|12237.2|12239|12234|0
1731993300000|2024-11-19 05:15:00|12240|12235|12233.9|12228.9|12243.3|12238.3|12233.5|12228.5|0
1731993600000|2024-11-19 05:20:00|12234.4|12229.4|12234.7|12229.7|12236.1|12231.1|12232.5|12227.5|0
1731993900000|2024-11-19 05:25:00|12234.6|12229.6|12233.2|12228.2|12236.4|12231.4|12232.8|12227.8|0
1731994200000|2024-11-19 05:30:00|12233.4|12228.4|12234.6|12229.6|12236.9|12231.9|12233.4|12228.4|0
1731994500000|2024-11-19 05:35:00|12234.4|12229.4|12233.4|12228.4|12235.1|12230.1|12233.2|12228.2|0
1731994800000|2024-11-19 05:40:00|12233.3|12228.3|12232.4|12227.4|12234.4|12229.4|12231.8|12226.8|0
1731995100000|2024-11-19 05:45:00|12232.3|12227.3|12231.4|12226.4|12233.5|12228.5|12230.6|12225.6|0
1731995400000|2024-11-19 05:50:00|12231.5|12226.5|12232.6|12227.6|12233|12228|12229.3|12224.3|0
1731995700000|2024-11-19 05:55:00|12232.7|12227.7|12234.6|12229.6|12234.8|12229.8|12230.9|12225.9|0
1731996000000|2024-11-19 06:00:00|12234.9|12229.9|12233.6|12228.6|12236.2|12231.2|12232.9|12227.9|0
1731996300000|2024-11-19 06:05:00|12233.5|12228.5|12234.1|12229.1|12236.4|12231.4|12233.2|12228.2|0
1731996600000|2024-11-19 06:10:00|12234.3|12229.3|12232.4|12227.4|12234.6|12229.6|12231.9|12226.9|0
1731996900000|2024-11-19 06:15:00|12232.3|12227.3|12237.9|12232.9|12237.9|12232.9|12232|12227|0
1731997200000|2024-11-19 06:20:00|12237.8|12232.8|12238.7|12233.7|12241.9|12236.9|12237.6|12232.6|0
1731997500000|2024-11-19 06:25:00|12238.6|12233.6|12237.9|12232.9|12239.4|12234.4|12237|12232|0
1731997800000|2024-11-19 06:30:00|12238|12233|12237.6|12232.6|12240.3|12235.3|12236.4|12231.4|0
1731998100000|2024-11-19 06:35:00|12237.7|12232.7|12239.1|12234.1|12239.3|12234.3|12236.4|12231.4|0
1731998400000|2024-11-19 06:40:00|12239.2|12234.2|12240.5|12235.5|12240.6|12235.6|12238.2|12233.2|0
1731998700000|2024-11-19 06:45:00|12240.3|12235.3|12242.1|12237.1|12242.5|12237.5|12239.2|12234.2|0
1731999000000|2024-11-19 06:50:00|12242.2|12237.2|12239.5|12234.5|12243.6|12238.6|12239.5|12234.5|0
1731999300000|2024-11-19 06:55:00|12239.6|12234.6|12239.5|12234.5|12240.4|12235.4|12238|12233|0
1731999600000|2024-11-19 07:00:00|12239.6|12234.6|12234.5|12229.5|12240.2|12235.2|12233.8|12228.8|0
1731999900000|2024-11-19 07:05:00|12234.3|12229.3|12232.9|12227.9|12235.1|12230.1|12229.8|12224.8|0
1732000200000|2024-11-19 07:10:00|12233|12228|12226.2|12221.2|12233|12228|12223.6|12218.6|0
1732000500000|2024-11-19 07:15:00|12226.1|12221.1|12229.3|12224.3|12229.5|12224.5|12225.3|12220.3|0
1732000800000|2024-11-19 07:20:00|12229.2|12224.2|12234.7|12229.7|12235.4|12230.4|12229.1|12224.1|0
1732001100000|2024-11-19 07:25:00|12234.8|12229.8|12233.5|12228.5|12234.9|12229.9|12230.8|12225.8|0
1732001400000|2024-11-19 07:30:00|12233.7|12228.7|12236.5|12231.5|12239.3|12234.3|12233.5|12228.5|0
1732001700000|2024-11-19 07:35:00|12236.6|12231.6|12239.8|12234.8|12240.9|12235.9|12236.2|12231.2|0
1732002000000|2024-11-19 07:40:00|12239.7|12234.7|12238.1|12233.1|12240|12235|12237.1|12232.1|0
1732002300000|2024-11-19 07:45:00|12238.2|12233.2|12237.9|12232.9|12239.6|12234.6|12237|12232|0
1732002600000|2024-11-19 07:50:00|12238.2|12233.2|12239.5|12234.5|12240.3|12235.3|12237.1|12232.1|0
1732002900000|2024-11-19 07:55:00|12239.4|12234.4|12237.1|12232.1|12239.7|12234.7|12233.6|12228.6|0
1732003200000|2024-11-19 08:00:00|12237.3|12232.3|12244.6|12239.6|12245.7|12240.7|12235.8|12230.8|0
1732003500000|2024-11-19 08:05:00|12244.4|12239.4|12236.8|12231.8|12245.6|12240.6|12236.3|12231.3|0
1732003800000|2024-11-19 08:10:00|12236.7|12231.7|12225.2|12220.2|12238.6|12233.6|12221.1|12216.1|0
1732004100000|2024-11-19 08:15:00|12224.9|12219.9|12231.6|12226.6|12233.9|12228.9|12224.9|12219.9|0
1732004400000|2024-11-19 08:20:00|12231.5|12226.5|12235.9|12230.9|12236.4|12231.4|12231.5|12226.5|0
1732004700000|2024-11-19 08:25:00|12236|12231|12232.9|12227.9|12237.3|12232.3|12227.8|12222.8|0
1732005000000|2024-11-19 08:30:00|12233|12228|12222.8|12217.8|12234.2|12229.2|12222.4|12217.4|0
1732005300000|2024-11-19 08:35:00|12223|12218|12175.3|12170.3|12223.3|12218.3|12175.1|12170.1|0
1732005600000|2024-11-19 08:40:00|12175.2|12170.2|12179|12174|12185.9|12180.9|12172.3|12167.3|0
1732005900000|2024-11-19 08:45:00|12178.7|12173.7|12207.3|12202.3|12208.2|12203.2|12178.7|12173.7|0
1732006200000|2024-11-19 08:50:00|12207.8|12202.8|12201.2|12196.2|12212.9|12207.9|12200.3|12195.3|0
1732006500000|2024-11-19 08:55:00|12201.3|12196.3|12211.3|12206.3|12215.7|12210.7|12201.3|12196.3|0
1732006800000|2024-11-19 09:00:00|12211.2|12206.2|12242.9|12239.9|12243.5|12240.5|12209.6|12204.6|0
1732007100000|2024-11-19 09:05:00|12243.7|12240.7|12250|12247|12250|12247|12243.2|12240.2|0
1732007400000|2024-11-19 09:10:00|12249.8|12246.8|12252.1|12249.1|12256.1|12253.1|12249.3|12246.3|0
1732007700000|2024-11-19 09:15:00|12252.3|12249.3|12240.5|12237.5|12254.7|12251.7|12240.3|12237.3|0
1732008000000|2024-11-19 09:20:00|12241.8|12238.8|12238.4|12235.4|12243.5|12240.5|12225|12222|0
1732008300000|2024-11-19 09:25:00|12236.8|12233.8|12204.5|12201.5|12237.4|12234.4|12191.5|12188.5|0
1732008600000|2024-11-19 09:30:00|12204.2|12201.2|12211.7|12208.7|12212.1|12209.1|12192.6|12189.6|0
1732008900000|2024-11-19 09:35:00|12212|12209|12214.8|12211.8|12214.8|12211.8|12208.1|12205.1|0
1732009200000|2024-11-19 09:40:00|12207.9|12204.9|12204|12201|12214|12211|12199|12196|0
1732009500000|2024-11-19 09:45:00|12204.4|12201.4|12210.6|12207.6|12211.9|12208.9|12198.1|12195.1|0
1732009800000|2024-11-19 09:50:00|12210.3|12207.3|12219.6|12216.6|12221.7|12218.7|12207.7|12204.7|0
1732010100000|2024-11-19 09:55:00|12219.7|12216.7|12213|12210|12221.8|12218.8|12212.2|12209.2|0
1732010400000|2024-11-19 10:00:00|12213.1|12210.1|12212.7|12209.7|12216.5|12213.5|12207|12204|0
1732010700000|2024-11-19 10:05:00|12212.6|12209.6|12212.9|12209.9|12215.6|12212.6|12211.2|12208.2|0
1732011000000|2024-11-19 10:10:00|12212.3|12209.3|12214|12211|12214.2|12211.2|12211|12208|0
1732011300000|2024-11-19 10:15:00|12213.9|12210.9|12220.9|12217.9|12223.3|12220.3|12213.5|12210.5|0
1732011600000|2024-11-19 10:20:00|12220.7|12217.7|12212.6|12209.6|12221.1|12218.1|12209.5|12206.5|0
1732011900000|2024-11-19 10:25:00|12212.3|12209.3|12205.4|12202.4|12212.9|12209.9|12205.4|12202.4|0
1732012200000|2024-11-19 10:30:00|12205|12202|12208.7|12205.7|12210.9|12207.9|12204.4|12201.4|0
1732012500000|2024-11-19 10:35:00|12209.4|12206.4|12214.1|12211.1|12215|12212|12205.1|12202.1|0
1732012800000|2024-11-19 10:40:00|12214|12211|12206.1|12203.1|12219.7|12216.7|12198|12195|0
1732013100000|2024-11-19 10:45:00|12205.6|12202.6|12211.6|12208.6|12212.6|12209.6|12195.4|12192.4|0
1732013400000|2024-11-19 10:50:00|12211.2|12208.2|12206.2|12203.2|12211.2|12208.2|12205.4|12202.4|0
1732013700000|2024-11-19 10:55:00|12204.7|12201.7|12207|12204|12209.8|12206.8|12194.7|12191.7|0
1732014000000|2024-11-19 11:00:00|12209.3|12206.3|12211.3|12208.3|12212.2|12209.2|12195.4|12192.4|0
1732014300000|2024-11-19 11:05:00|12211.2|12208.2|12211.9|12208.9|12212.8|12209.8|12210.2|12207.2|0
1732014600000|2024-11-19 11:10:00|12211.8|12208.8|12213.6|12210.6|12214.4|12211.4|12208.3|12205.3|0
1732014900000|2024-11-19 11:15:00|12213.4|12210.4|12208.8|12205.8|12213.7|12210.7|12194.7|12191.7|0
1732015200000|2024-11-19 11:20:00|12208.6|12205.6|12210.4|12207.4|12211.1|12208.1|12193.9|12190.9|0
1732015500000|2024-11-19 11:25:00|12210.6|12207.6|12210.2|12207.2|12214.5|12211.5|12209.1|12206.1|0
1732015800000|2024-11-19 11:30:00|12209.9|12206.9|12205.3|12202.3|12210.8|12207.8|12199|12196|0
1732016100000|2024-11-19 11:35:00|12205.5|12202.5|12212.3|12209.3|12212.9|12209.9|12205.3|12202.3|0
1732016400000|2024-11-19 11:40:00|12212.2|12209.2|12212.6|12209.6|12212.7|12209.7|12197.5|12194.5|0
1732016700000|2024-11-19 11:45:00|12212.7|12209.7|12207.6|12204.6|12213.1|12210.1|12207.5|12204.5|0
1732017000000|2024-11-19 11:50:00|12207.4|12204.4|12210.3|12207.3|12211.4|12208.4|12206.6|12203.6|0
1732017300000|2024-11-19 11:55:00|12210.5|12207.5|12213.8|12210.8|12216.2|12213.2|12209.5|12206.5|0
1732017600000|2024-11-19 12:00:00|12205.6|12202.6|12209.6|12206.6|12210.9|12207.9|12201.2|12198.2|0
1732017900000|2024-11-19 12:05:00|12209.5|12206.5|12221.4|12218.4|12221.4|12218.4|12209.1|12206.1|0
1732018200000|2024-11-19 12:10:00|12221.6|12218.6|12223.5|12220.5|12224.9|12221.9|12218.5|12215.5|0
1732018500000|2024-11-19 12:15:00|12223|12220|12219.1|12216.1|12223|12220|12216.5|12213.5|0
1732018800000|2024-11-19 12:20:00|12219.3|12216.3|12224.2|12221.2|12224.2|12221.2|12214.9|12211.9|0
1732019100000|2024-11-19 12:25:00|12223.7|12220.7|12224.6|12221.6|12228.2|12225.2|12223.6|12220.6|0
1732019400000|2024-11-19 12:30:00|12225.3|12222.3|12219.9|12216.9|12227|12224|12219.5|12216.5|0
1732019700000|2024-11-19 12:35:00|12219.5|12216.5|12218.7|12215.7|12221.1|12218.1|12216.5|12213.5|0
1732020000000|2024-11-19 12:40:00|12218.6|12215.6|12221.3|12218.3|12221.5|12218.5|12216.5|12213.5|0
1732020300000|2024-11-19 12:45:00|12221.2|12218.2|12220.4|12217.4|12221.5|12218.5|12218.3|12215.3|0
1732020600000|2024-11-19 12:50:00|12220.3|12217.3|12222.8|12219.8|12223.8|12220.8|12218.1|12215.1|0
1732020900000|2024-11-19 12:55:00|12222.7|12219.7|12225.3|12222.3|12227.3|12224.3|12221.7|12218.7|0
1732021200000|2024-11-19 13:00:00|12225.5|12222.5|12227|12224|12229.9|12226.9|12222.2|12219.2|0
1732021500000|2024-11-19 13:05:00|12226.9|12223.9|12225.7|12222.7|12228|12225|12225|12222|0
1732021800000|2024-11-19 13:10:00|12225.6|12222.6|12224.3|12221.3|12227.2|12224.2|12222.9|12219.9|0
1732022100000|2024-11-19 13:15:00|12224.2|12221.2|12212.9|12209.9|12224.2|12221.2|12209.8|12206.8|0
1732022400000|2024-11-19 13:20:00|12212.7|12209.7|12207.2|12204.2|12212.7|12209.7|12205.9|12202.9|0
1732022700000|2024-11-19 13:25:00|12207.4|12204.4|12203.5|12200.5|12208.3|12205.3|12203.5|12200.5|0
1732023000000|2024-11-19 13:30:00|12203.8|12200.8|12187.6|12184.6|12204.4|12201.4|12187.1|12184.1|0
1732023300000|2024-11-19 13:35:00|12187.4|12184.4|12175.1|12172.1|12187.5|12184.5|12170.1|12167.1|0
1732023600000|2024-11-19 13:40:00|12175.3|12172.3|12152.1|12149.1|12176|12173|12149.7|12146.7|0
1732023900000|2024-11-19 13:45:00|12152.2|12149.2|12132|12129|12155.9|12152.9|12131.8|12128.8|0
1732024200000|2024-11-19 13:50:00|12132.2|12129.2|12102.2|12099.2|12137.9|12134.9|12100.7|12097.7|0
1732024500000|2024-11-19 13:55:00|12102.3|12099.3|12112.4|12109.4|12118.7|12115.7|12102.2|12099.2|0
1732024800000|2024-11-19 14:00:00|12112.2|12109.2|12103.8|12100.8|12113.4|12110.4|12090.1|12087.1|0
1732025100000|2024-11-19 14:05:00|12104|12101|12134.7|12131.7|12134.8|12131.8|12100.1|12097.1|0
1732025400000|2024-11-19 14:10:00|12134.9|12131.9|12150.5|12147.5|12152.1|12149.1|12129.1|12126.1|0
1732025700000|2024-11-19 14:15:00|12150|12147|12156.2|12153.2|12159|12156|12139.8|12136.8|0
1732026000000|2024-11-19 14:20:00|12155.9|12152.9|12154.4|12151.4|12161.1|12158.1|12150.8|12147.8|0
1732026300000|2024-11-19 14:25:00|12144|12141|12153.8|12150.8|12159.8|12156.8|12144|12141|0
1732026600000|2024-11-19 14:30:00|12155.9|12152.9|12179.5|12177.7|12194.4|12192.6|12153.1|12150.1|0
1732026900000|2024-11-19 14:35:00|12180.6|12178.8|12200.4|12198.6|12205|12203.2|12169.6|12167.8|0
1732027200000|2024-11-19 14:40:00|12200.5|12198.7|12236.5|12234.7|12239.4|12237.6|12197.5|12195.7|0
1732027500000|2024-11-19 14:45:00|12236.9|12235.1|12235.5|12233.7|12244.3|12242.5|12223.3|12221.5|0
1732027800000|2024-11-19 14:50:00|12235.6|12233.8|12227|12225.2|12247.1|12245.3|12210|12208.2|0
1732028100000|2024-11-19 14:55:00|12226.3|12224.5|12229.3|12227.5|12241.5|12239.7|12214.6|12212.8|0
1732028400000|2024-11-19 15:00:00|12230.3|12228.5|12216.2|12214.4|12230.3|12228.5|12203.6|12201.8|0
1732028700000|2024-11-19 15:05:00|12216.1|12214.3|12218.1|12216.3|12227|12225.2|12205|12203.2|0
1732029000000|2024-11-19 15:10:00|12217.8|12216|12223|12221.2|12231.4|12229.6|12207.1|12205.3|0
1732029300000|2024-11-19 15:15:00|12223.2|12221.4|12234.2|12232.4|12238.8|12237|12208.7|12206.9|0
1732029600000|2024-11-19 15:20:00|12232.1|12230.3|12231.5|12229.7|12235.9|12234.1|12214.3|12212.5|0
1732029900000|2024-11-19 15:25:00|12230.2|12228.4|12250.5|12248.7|12250.5|12248.7|12222.6|12220.8|0
1732030200000|2024-11-19 15:30:00|12249.2|12247.4|12257.8|12256|12261.1|12259.3|12237.3|12235.5|0
1732030500000|2024-11-19 15:35:00|12258|12256.2|12257.4|12255.6|12266.7|12264.9|12255.3|12253.5|0
1732030800000|2024-11-19 15:40:00|12257.1|12255.3|12255.8|12254|12262.4|12260.6|12244.3|12242.5|0
1732031100000|2024-11-19 15:45:00|12256.3|12254.5|12267.8|12266|12269.8|12268|12255.7|12253.9|0
1732031400000|2024-11-19 15:50:00|12268.3|12266.5|12268.4|12266.6|12283|12281.2|12261.5|12259.7|0
1732031700000|2024-11-19 15:55:00|12269.7|12267.9|12272.4|12270.6|12277.5|12275.7|12262.9|12261.1|0
1732032000000|2024-11-19 16:00:00|12272.6|12270.8|12290.5|12288.7|12290.5|12288.7|12272.3|12270.5|0
1732032300000|2024-11-19 16:05:00|12290.4|12288.6|12282.7|12280.9|12295.7|12293.9|12281.4|12279.6|0
1732032600000|2024-11-19 16:10:00|12282.9|12281.1|12288.8|12287|12293.4|12291.6|12282|12280.2|0
1732032900000|2024-11-19 16:15:00|12289|12287.2|12299.7|12297.9|12304.1|12302.3|12288|12286.2|0
1732033200000|2024-11-19 16:20:00|12299.6|12297.8|12297|12295.2|12299.6|12297.8|12288.4|12286.6|0
1732033500000|2024-11-19 16:25:00|12297.2|12295.4|12303.5|12301.7|12305|12303.2|12294.6|12292.8|0
1732033800000|2024-11-19 16:30:00|12303.3|12301.5|12315|12313.2|12317.4|12315.6|12301.3|12299.5|0
1732034100000|2024-11-19 16:35:00|12314.6|12312.8|12320.4|12318.6|12323.5|12321.7|12314.6|12312.8|0
1732034400000|2024-11-19 16:40:00|12321.3|12319.5|12322.3|12320.5|12327.5|12325.7|12318|12316.2|0
1732034700000|2024-11-19 16:45:00|12322.1|12320.3|12325.9|12324.1|12326.5|12324.7|12318|12316.2|0
1732035000000|2024-11-19 16:50:00|12326|12324.2|12311.3|12309.5|12326.1|12324.3|12310.2|12308.4|0
1732035300000|2024-11-19 16:55:00|12311.6|12309.8|12307.6|12305.8|12323.4|12321.6|12307.5|12305.7|0
1732035600000|2024-11-19 17:00:00|12308|12306.2|12303.5|12301.7|12308.9|12307.1|12299.9|12298.1|0
1732035900000|2024-11-19 17:05:00|12304.5|12302.7|12319.6|12317.8|12319.9|12318.1|12304.5|12302.7|0
1732036200000|2024-11-19 17:10:00|12319.8|12318|12313.9|12312.1|12319.8|12318|12311.7|12309.9|0
1732036500000|2024-11-19 17:15:00|12314|12312.2|12319.4|12317.6|12323.6|12321.8|12312.6|12310.8|0
1732036800000|2024-11-19 17:20:00|12319.5|12317.7|12307.8|12306|12322.4|12320.6|12295.1|12293.3|0
1732037100000|2024-11-19 17:25:00|12308.3|12306.5|12328.8|12327|12328.8|12327|12308.3|12306.5|0
1732037400000|2024-11-19 17:30:00|12328.4|12326.6|12335.6|12333.8|12335.6|12333.8|12324.7|12322.9|0
1732037700000|2024-11-19 17:35:00|12335.5|12333.7|12338.7|12336.9|12342.2|12340.4|12331.9|12330.1|0
1732038000000|2024-11-19 17:40:00|12339|12337.2|12332.4|12330.6|12340.9|12339.1|12329.6|12327.8|0
1732038300000|2024-11-19 17:45:00|12332.5|12330.7|12336.4|12334.6|12338.8|12337|12332.1|12330.3|0
1732038600000|2024-11-19 17:50:00|12336.9|12335.1|12339.6|12337.8|12344.1|12342.3|12335|12333.2|0
1732038900000|2024-11-19 17:55:00|12339.3|12337.5|12343|12341.2|12344.6|12342.8|12338.9|12337.1|0
1732039200000|2024-11-19 18:00:00|12342.8|12341|12346.7|12344.9|12348|12346.2|12333.7|12331.9|0
1732039500000|2024-11-19 18:05:00|12345.8|12344|12361.2|12359.4|12362.9|12361.1|12345|12343.2|0
1732039800000|2024-11-19 18:10:00|12361.1|12359.3|12361.3|12359.5|12364.1|12362.3|12356.4|12354.6|0
1732040100000|2024-11-19 18:15:00|12361|12359.2|12361.5|12359.7|12362.5|12360.7|12357.4|12355.6|0
1732040400000|2024-11-19 18:20:00|12361.6|12359.8|12361.8|12360|12365|12363.2|12355.7|12353.9|0
1732040700000|2024-11-19 18:25:00|12361.7|12359.9|12364.2|12362.4|12366.8|12365|12361.6|12359.8|0
1732041000000|2024-11-19 18:30:00|12364.1|12362.3|12372.7|12370.9|12372.7|12370.9|12361.1|12359.3|0
1732041300000|2024-11-19 18:35:00|12372.6|12370.8|12381.4|12379.6|12382.8|12381|12371.4|12369.6|0
1732041600000|2024-11-19 18:40:00|12380.6|12378.8|12388.7|12386.9|12389.8|12388|12379.9|12378.1|0
1732041900000|2024-11-19 18:45:00|12388.5|12386.7|12403.2|12401.4|12404.4|12402.6|12388|12386.2|0
1732042200000|2024-11-19 18:50:00|12403.3|12401.5|12409.7|12407.9|12413.9|12412.1|12401.8|12400|0
1732042500000|2024-11-19 18:55:00|12409.2|12407.4|12412.4|12410.6|12416.5|12414.7|12407.3|12405.5|0
1732042800000|2024-11-19 19:00:00|12413.1|12411.3|12418.3|12416.5|12419.1|12417.3|12412.4|12410.6|0
1732043100000|2024-11-19 19:05:00|12418.6|12416.8|12420.1|12418.3|12423.6|12421.8|12417|12415.2|0
1732043400000|2024-11-19 19:10:00|12420.9|12419.1|12422.2|12420.4|12424.1|12422.3|12417.9|12416.1|0
1732043700000|2024-11-19 19:15:00|12422.1|12420.3|12405.6|12403.8|12423.8|12422|12404.7|12402.9|0
1732044000000|2024-11-19 19:20:00|12405.4|12403.6|12413.8|12412|12416.7|12414.9|12405.4|12403.6|0
1732044300000|2024-11-19 19:25:00|12413.1|12411.3|12404.7|12402.9|12414.5|12412.7|12404.6|12402.8|0
1732044600000|2024-11-19 19:30:00|12404.6|12402.8|12391.7|12389.9|12411.6|12409.8|12389.2|12387.4|0
1732044900000|2024-11-19 19:35:00|12391.9|12390.1|12389.4|12387.6|12393.9|12392.1|12381.3|12379.5|0
1732045200000|2024-11-19 19:40:00|12389.2|12387.4|12395.8|12394|12396|12394.2|12385.8|12384|0
1732045500000|2024-11-19 19:45:00|12396|12394.2|12390.2|12388.4|12396.6|12394.8|12386.8|12385|0
1732045800000|2024-11-19 19:50:00|12391.4|12389.6|12409.6|12407.8|12409.6|12407.8|12390.8|12389|0
1732046100000|2024-11-19 19:55:00|12409.5|12407.7|12401.9|12400.1|12410.7|12408.9|12401.9|12400.1|0
1732046400000|2024-11-19 20:00:00|12401.6|12399.8|12395.3|12393.5|12404.3|12402.5|12394.2|12392.4|0
1732046700000|2024-11-19 20:05:00|12395.2|12393.4|12408.3|12406.5|12408.5|12406.7|12395.2|12393.4|0
1732047000000|2024-11-19 20:10:00|12408.4|12406.6|12409.8|12408|12411.3|12409.5|12405.3|12403.5|0
1732047300000|2024-11-19 20:15:00|12410|12408.2|12417.5|12415.7|12417.6|12415.8|12408.3|12406.5|0
1732047600000|2024-11-19 20:20:00|12417.4|12415.6|12409.9|12408.1|12417.4|12415.6|12409.2|12407.4|0
1732047900000|2024-11-19 20:25:00|12411.1|12409.3|12422|12420.2|12424.8|12423|12410.9|12409.1|0
1732048200000|2024-11-19 20:30:00|12421.1|12419.3|12423.9|12422.1|12427|12425.2|12418.6|12416.8|0
1732048500000|2024-11-19 20:35:00|12423.3|12421.5|12426.9|12425.1|12428.5|12426.7|12422.1|12420.3|0
1732048800000|2024-11-19 20:40:00|12426.7|12424.9|12431.7|12429.9|12435.7|12433.9|12425.2|12423.4|0
1732049100000|2024-11-19 20:45:00|12430.8|12429|12444.1|12442.3|12446.1|12444.3|12430.2|12428.4|0
1732049400000|2024-11-19 20:50:00|12445.3|12443.5|12427.3|12425.5|12450.8|12449|12424.4|12422.6|0
1732049700000|2024-11-19 20:55:00|12434|12432.2|12433.1|12431.3|12436|12434.2|12425.3|12423.5|0
1732050000000|2024-11-19 21:00:00|12434.7|12431.7|12450.5|12447.5|12460.6|12457.6|12434.3|12431.3|0
1732050300000|2024-11-19 21:05:00|12450.6|12447.6|12454.2|12451.2|12455.1|12452.1|12448.9|12445.9|0
1732050600000|2024-11-19 21:10:00|12453.5|12450.5|12452.9|12449.9|12454.6|12451.6|12452.1|12449.1|0
1732050900000|2024-11-19 21:15:00|12452.8|12449.8|12450.7|12447.7|12452.8|12449.8|12450.1|12447.1|0
1732051200000|2024-11-19 21:20:00|12450.8|12447.8|12446.2|12443.2|12451|12448|12444.9|12441.9|0
1732051500000|2024-11-19 21:25:00|12446.1|12443.1|12446.3|12443.3|12446.4|12443.4|12444.3|12441.3|0
1732051800000|2024-11-19 21:30:00|12446.2|12443.2|12443.7|12440.7|12447|12444|12442.3|12439.3|0
1732052100000|2024-11-19 21:35:00|12443.5|12440.5|12439.1|12436.1|12444.2|12441.2|12437.6|12434.6|0
1732052400000|2024-11-19 21:40:00|12439|12436|12441.8|12438.8|12444.2|12441.2|12438.8|12435.8|0
1732052700000|2024-11-19 21:45:00|12441.7|12438.7|12441.3|12438.3|12441.7|12438.7|12439.2|12436.2|0
1732053000000|2024-11-19 21:50:00|12441.1|12438.1|12440.3|12437.3|12442.2|12439.2|12440.2|12437.2|0
1732053300000|2024-11-19 21:55:00|12440.2|12437.2|12439.2|12436.2|12440.2|12437.2|12438|12435|0
1732053600000|2024-11-19 22:00:00|12439.4|12436.4|12437.9|12434.9|12439.6|12436.6|12437.9|12434.9|0
1732053900000|2024-11-19 22:05:00|12438.3|12435.3|12437.7|12434.7|12438.8|12435.8|12435.6|12432.6|0
1732054200000|2024-11-19 22:10:00|12437.4|12434.4|12437.5|12434.5|12437.5|12434.5|12436.7|12433.7|0
1732054500000|2024-11-19 22:15:00|12436.9|12433.9|12436.9|12433.9|12437.3|12434.3|12436.6|12433.6|0
1732054800000|2024-11-19 22:20:00|12437|12434|12435.7|12432.7|12437.2|12434.2|12435.5|12432.5|0
1732055100000|2024-11-19 22:25:00|12435.3|12432.3|12434.4|12431.4|12436.3|12433.3|12434.3|12431.3|0
1732055400000|2024-11-19 22:30:00|12434.3|12431.3|12435.7|12432.7|12435.7|12432.7|12433.7|12430.7|0
1732055700000|2024-11-19 22:35:00|12435.6|12432.6|12435|12432|12436.1|12433.1|12435|12432|0
1732056000000|2024-11-19 22:40:00|12435.1|12432.1|12436|12433|12436|12433|12434.7|12431.7|0
1732056300000|2024-11-19 22:45:00|12435.9|12432.9|12434.1|12431.1|12436.2|12433.2|12434|12431|0
1732056600000|2024-11-19 22:50:00|12434.2|12431.2|12434.8|12431.8|12435.6|12432.6|12433.9|12430.9|0
1732056900000|2024-11-19 22:55:00|12434.9|12431.9|12437|12434|12437|12434|12434.9|12431.9|0
1732057200000|2024-11-19 23:00:00|12436.9|12433.9|12437.1|12434.1|12437.3|12434.3|12436.2|12433.2|0
1732057500000|2024-11-19 23:05:00|12437.3|12434.3|12438.7|12435.7|12439.9|12436.9|12437|12434|0
1732057800000|2024-11-19 23:10:00|12438.8|12435.8|12441.3|12438.3|12441.3|12438.3|12438.7|12435.7|0
1732058100000|2024-11-19 23:15:00|12441.2|12438.2|12443.1|12440.1|12443.1|12440.1|12440.5|12437.5|0
1732058400000|2024-11-19 23:20:00|12442.8|12439.8|12444|12441|12444.7|12441.7|12441.8|12438.8|0
1732058700000|2024-11-19 23:25:00|12443.9|12440.9|12442.4|12439.4|12444.1|12441.1|12442.2|12439.2|0
1732059000000|2024-11-19 23:30:00|12441.8|12438.8|12442.3|12439.3|12442.5|12439.5|12440.8|12437.8|0
1732059300000|2024-11-19 23:35:00|12442.6|12439.6|12447.6|12444.6|12447.7|12444.7|12442.6|12439.6|0
1732059600000|2024-11-19 23:40:00|12447.7|12444.7|12447.7|12444.7|12448|12445|12446.2|12443.2|0
1732059900000|2024-11-19 23:45:00|12447.9|12444.9|12449.3|12446.3|12449.8|12446.8|12447.5|12444.5|0
1732060200000|2024-11-19 23:50:00|12449.1|12446.1|12447.9|12444.9|12449.3|12446.3|12446.7|12443.7|0
1732060500000|2024-11-19 23:55:00|12448|12445|12449.5|12446.5|12451.4|12448.4|12447.7|12444.7|0
1732060800000|2024-11-20 00:00:00|12449.6|12446.6|12450|12447|12451|12448|12449.6|12446.6|0
1732061100000|2024-11-20 00:05:00|12450.2|12447.2|12449.6|12446.6|12450.5|12447.5|12449.1|12446.1|0
1732061400000|2024-11-20 00:10:00|12449.7|12446.7|12452.7|12449.7|12454.7|12451.7|12448.3|12445.3|0
1732061700000|2024-11-20 00:15:00|12452.9|12449.9|12455.2|12452.2|12455.4|12452.4|12451|12448|0
1732062000000|2024-11-20 00:20:00|12455.1|12452.1|12463|12460|12463.1|12460.1|12455.1|12452.1|0
1732062300000|2024-11-20 00:25:00|12463.1|12460.1|12464.1|12461.1|12464.6|12461.6|12462.4|12459.4|0
1732062600000|2024-11-20 00:30:00|12464.2|12461.2|12462.7|12459.7|12464.4|12461.4|12461.1|12458.1|0
1732062900000|2024-11-20 00:35:00|12462.6|12459.6|12464.4|12461.4|12465.3|12462.3|12461.6|12458.6|0
1732063200000|2024-11-20 00:40:00|12464.3|12461.3|12464.8|12461.8|12465.4|12462.4|12463.7|12460.7|0
1732063500000|2024-11-20 00:45:00|12464.9|12461.9|12467.8|12464.8|12470.4|12467.4|12464.9|12461.9|0
1732063800000|2024-11-20 00:50:00|12467.9|12464.9|12469.6|12466.6|12470.4|12467.4|12467.2|12464.2|0
1732064100000|2024-11-20 00:55:00|12469.5|12466.5|12472.1|12467.1|12472.4|12469.1|12468.5|12465.5|0
1732064400000|2024-11-20 01:00:00|12472.6|12467.6|12474.6|12469.6|12476|12471|12470.4|12465.4|0
1732064700000|2024-11-20 01:05:00|12474.7|12469.7|12472.7|12467.7|12477.8|12472.8|12471.8|12466.8|0
1732065000000|2024-11-20 01:10:00|12472.3|12467.3|12468.9|12463.9|12473|12468|12464.8|12459.8|0
1732065300000|2024-11-20 01:15:00|12468.6|12463.6|12469.2|12464.2|12471.9|12466.9|12467.3|12462.3|0
1732065600000|2024-11-20 01:20:00|12469.1|12464.1|12470|12465|12471.3|12466.3|12468.1|12463.1|0
1732065900000|2024-11-20 01:25:00|12469.9|12464.9|12468.2|12463.2|12470.7|12465.7|12467.2|12462.2|0
1732066200000|2024-11-20 01:30:00|12468.3|12463.3|12466.7|12461.7|12473|12468|12465.3|12460.3|0
1732066500000|2024-11-20 01:35:00|12466.8|12461.8|12474|12469|12475.7|12470.7|12466.8|12461.8|0
1732066800000|2024-11-20 01:40:00|12473.7|12468.7|12468.7|12463.7|12473.7|12468.7|12467.6|12462.6|0
1732067100000|2024-11-20 01:45:00|12468.8|12463.8|12461.2|12456.2|12469.5|12464.5|12457.5|12452.5|0
1732067400000|2024-11-20 01:50:00|12461.1|12456.1|12461.3|12456.3|12465.1|12460.1|12459.8|12454.8|0
1732067700000|2024-11-20 01:55:00|12461.4|12456.4|12458.4|12453.4|12462|12457|12451|12446|0
1732068000000|2024-11-20 02:00:00|12458.8|12453.8|12455.9|12450.9|12460.3|12455.3|12455.6|12450.6|0
1732068300000|2024-11-20 02:05:00|12456.2|12451.2|12461|12456|12461.3|12456.3|12456.1|12451.1|0
1732068600000|2024-11-20 02:10:00|12460.7|12455.7|12459.4|12454.4|12462.4|12457.4|12458.6|12453.6|0
1732068900000|2024-11-20 02:15:00|12459.5|12454.5|12459.5|12454.5|12460.2|12455.2|12455.7|12450.7|0
1732069200000|2024-11-20 02:20:00|12459.4|12454.4|12462.2|12457.2|12462.2|12457.2|12458.9|12453.9|0
1732069500000|2024-11-20 02:25:00|12461.9|12456.9|12462.1|12457.1|12465.4|12460.4|12461|12456|0
1732069800000|2024-11-20 02:30:00|12462|12457|12461.8|12456.8|12463.5|12458.5|12459.5|12454.5|0
1732070100000|2024-11-20 02:35:00|12461.9|12456.9|12463.1|12458.1|12464.1|12459.1|12461.8|12456.8|0
1732070400000|2024-11-20 02:40:00|12463|12458|12468|12463|12469|12464|12462.8|12457.8|0
1732070700000|2024-11-20 02:45:00|12467.9|12462.9|12471.7|12466.7|12472.8|12467.8|12467.8|12462.8|0
1732071000000|2024-11-20 02:50:00|12471.3|12466.3|12471.6|12466.6|12472.3|12467.3|12469.9|12464.9|0
1732071300000|2024-11-20 02:55:00|12471.7|12466.7|12469.9|12464.9|12472.2|12467.2|12469.6|12464.6|0
1732071600000|2024-11-20 03:00:00|12470.1|12465.1|12470.2|12465.2|12471.8|12466.8|12467.8|12462.8|0
1732071900000|2024-11-20 03:05:00|12470.1|12465.1|12468.8|12463.8|12471.1|12466.1|12467.8|12462.8|0
1732072200000|2024-11-20 03:10:00|12468.9|12463.9|12460.1|12455.1|12469.1|12464.1|12460.1|12455.1|0
1732072500000|2024-11-20 03:15:00|12460.2|12455.2|12460.8|12455.8|12460.8|12455.8|12456.4|12451.4|0
1732072800000|2024-11-20 03:20:00|12460.4|12455.4|12457.7|12452.7|12463.9|12458.9|12457.4|12452.4|0
1732073100000|2024-11-20 03:25:00|12457.1|12452.1|12458.4|12453.4|12459.1|12454.1|12454.9|12449.9|0
1732073400000|2024-11-20 03:30:00|12458.6|12453.6|12457.2|12452.2|12458.6|12453.6|12455.7|12450.7|0
1732073700000|2024-11-20 03:35:00|12457.4|12452.4|12460.4|12455.4|12461.6|12456.6|12456.3|12451.3|0
1732074000000|2024-11-20 03:40:00|12460.3|12455.3|12460.6|12455.6|12460.9|12455.9|12457.8|12452.8|0
1732074300000|2024-11-20 03:45:00|12460.5|12455.5|12455.9|12450.9|12461.1|12456.1|12454.9|12449.9|0
1732074600000|2024-11-20 03:50:00|12456|12451|12451.2|12446.2|12456|12451|12448.4|12443.4|0
1732074900000|2024-11-20 03:55:00|12451.1|12446.1|12456|12451|12456.8|12451.8|12450.2|12445.2|0
1732075200000|2024-11-20 04:00:00|12456.4|12451.4|12461.2|12456.2|12462.3|12457.3|12455.2|12450.2|0
1732075500000|2024-11-20 04:05:00|12461.1|12456.1|12462.4|12457.4|12463|12458|12459.4|12454.4|0
1732075800000|2024-11-20 04:10:00|12462.5|12457.5|12463.2|12458.2|12466.2|12461.2|12462.5|12457.5|0
1732076100000|2024-11-20 04:15:00|12463.3|12458.3|12463.8|12458.8|12465.1|12460.1|12461.8|12456.8|0
1732076400000|2024-11-20 04:20:00|12463.9|12458.9|12463|12458|12464.9|12459.9|12462.6|12457.6|0
1732076700000|2024-11-20 04:25:00|12462.9|12457.9|12465.6|12460.6|12466.3|12461.3|12462.8|12457.8|0
1732077000000|2024-11-20 04:30:00|12465.7|12460.7|12468.4|12463.4|12469.1|12464.1|12464.8|12459.8|0
1732077300000|2024-11-20 04:35:00|12468.5|12463.5|12465.7|12460.7|12469.7|12464.7|12463.2|12458.2|0
1732077600000|2024-11-20 04:40:00|12465.1|12460.1|12463.3|12458.3|12465.9|12460.9|12463|12458|0
1732077900000|2024-11-20 04:45:00|12463.4|12458.4|12463.1|12458.1|12465|12460|12462.4|12457.4|0
1732078200000|2024-11-20 04:50:00|12463.2|12458.2|12464.7|12459.7|12464.7|12459.7|12462.1|12457.1|0
1732078500000|2024-11-20 04:55:00|12464.8|12459.8|12465.9|12460.9|12466.8|12461.8|12464|12459|0
1732078800000|2024-11-20 05:00:00|12465.6|12460.6|12463|12458|12467.8|12462.8|12462.7|12457.7|0
1732079100000|2024-11-20 05:05:00|12462.9|12457.9|12463.3|12458.3|12464.2|12459.2|12460.3|12455.3|0
1732079400000|2024-11-20 05:10:00|12463.4|12458.4|12460.8|12455.8|12464.1|12459.1|12460.2|12455.2|0
1732079700000|2024-11-20 05:15:00|12460.7|12455.7|12465.2|12460.2|12466.9|12461.9|12460.7|12455.7|0
1732080000000|2024-11-20 05:20:00|12465.1|12460.1|12463|12458|12465.1|12460.1|12461.9|12456.9|0
1732080300000|2024-11-20 05:25:00|12462.9|12457.9|12463.9|12458.9|12465.1|12460.1|12462.9|12457.9|0
1732080600000|2024-11-20 05:30:00|12463.8|12458.8|12459.6|12454.6|12463.8|12458.8|12458.9|12453.9|0
1732080900000|2024-11-20 05:35:00|12460.1|12455.1|12459.6|12454.6|12461.1|12456.1|12459.2|12454.2|0
1732081200000|2024-11-20 05:40:00|12459.8|12454.8|12459.5|12454.5|12461.1|12456.1|12458.5|12453.5|0
1732081500000|2024-11-20 05:45:00|12459.6|12454.6|12457.1|12452.1|12459.8|12454.8|12456.2|12451.2|0
1732081800000|2024-11-20 05:50:00|12457.2|12452.2|12461.6|12456.6|12462.4|12457.4|12457.1|12452.1|0
1732082100000|2024-11-20 05:55:00|12461.5|12456.5|12462.3|12457.3|12463.1|12458.1|12461|12456|0
1732082400000|2024-11-20 06:00:00|12462.2|12457.2|12463.9|12458.9|12464.9|12459.9|12460.7|12455.7|0
1732082700000|2024-11-20 06:05:00|12464.2|12459.2|12462.7|12457.7|12464.2|12459.2|12461|12456|0
1732083000000|2024-11-20 06:10:00|12463|12458|12464.4|12459.4|12464.9|12459.9|12462.4|12457.4|0
1732083300000|2024-11-20 06:15:00|12464.3|12459.3|12465.8|12460.8|12467.1|12462.1|12464.3|12459.3|0
1732083600000|2024-11-20 06:20:00|12465.7|12460.7|12467.3|12462.3|12468.2|12463.2|12464.8|12459.8|0
1732083900000|2024-11-20 06:25:00|12467.4|12462.4|12477.4|12472.4|12478.4|12473.4|12466.3|12461.3|0
1732084200000|2024-11-20 06:30:00|12477.3|12472.3|12474.2|12469.2|12484.3|12479.3|12472|12467|0
1732084500000|2024-11-20 06:35:00|12474.3|12469.3|12478.3|12473.3|12479.6|12474.6|12469.2|12464.2|0
1732084800000|2024-11-20 06:40:00|12478.1|12473.1|12479.6|12474.6|12483|12478|12477.3|12472.3|0
1732085100000|2024-11-20 06:45:00|12479.7|12474.7|12480.8|12475.8|12481.4|12476.4|12477.1|12472.1|0
1732085400000|2024-11-20 06:50:00|12481|12476|12483.7|12478.7|12487.6|12482.6|12479|12474|0
1732085700000|2024-11-20 06:55:00|12483.6|12478.6|12482.6|12477.6|12484.4|12479.4|12479.8|12474.8|0
1732086000000|2024-11-20 07:00:00|12482|12477|12481.7|12476.7|12487.8|12482.8|12480.3|12475.3|0
1732086300000|2024-11-20 07:05:00|12481.6|12476.6|12480.5|12475.5|12483.2|12478.2|12477.9|12472.9|0
1732086600000|2024-11-20 07:10:00|12479.8|12474.8|12475.5|12470.5|12480.2|12475.2|12472.9|12467.9|0
1732086900000|2024-11-20 07:15:00|12475.6|12470.6|12477|12472|12480|12475|12474|12469|0
1732087200000|2024-11-20 07:20:00|12477.4|12472.4|12471.9|12466.9|12478.9|12473.9|12471.7|12466.7|0
1732087500000|2024-11-20 07:25:00|12472.4|12467.4|12466.8|12461.8|12474|12469|12466.1|12461.1|0
1732087800000|2024-11-20 07:30:00|12466.6|12461.6|12475.1|12470.1|12476|12471|12464.7|12459.7|0
1732088100000|2024-11-20 07:35:00|12475.2|12470.2|12479.8|12474.8|12480.7|12475.7|12473.3|12468.3|0
1732088400000|2024-11-20 07:40:00|12479.6|12474.6|12487|12482|12487|12482|12475.5|12470.5|0
1732088700000|2024-11-20 07:45:00|12486.9|12481.9|12480.6|12475.6|12486.9|12481.9|12476.1|12471.1|0
1732089000000|2024-11-20 07:50:00|12480.5|12475.5|12481|12476|12484.1|12479.1|12478.7|12473.7|0
1732089300000|2024-11-20 07:55:00|12480.9|12475.9|12478.8|12473.8|12483|12478|12478.1|12473.1|0
1732089600000|2024-11-20 08:00:00|12479|12474|12473.4|12468.4|12479.3|12474.3|12470|12465|0
1732089900000|2024-11-20 08:05:00|12473.5|12468.5|12476.9|12471.9|12481.2|12476.2|12471.6|12466.6|0
1732090200000|2024-11-20 08:10:00|12477|12472|12475.1|12470.1|12478.1|12473.1|12468.4|12463.4|0
1732090500000|2024-11-20 08:15:00|12475.6|12470.6|12483.4|12478.4|12485.8|12480.8|12474.2|12469.2|0
1732090800000|2024-11-20 08:20:00|12483.5|12478.5|12483.6|12478.6|12489.2|12484.2|12482.8|12477.8|0
1732091100000|2024-11-20 08:25:00|12483.7|12478.7|12481.1|12476.1|12484.6|12479.6|12478.1|12473.1|0
1732091400000|2024-11-20 08:30:00|12481|12476|12477.2|12472.2|12481.2|12476.2|12472.1|12467.1|0
1732091700000|2024-11-20 08:35:00|12477.1|12472.1|12473.8|12468.8|12481.1|12476.1|12472.1|12467.1|0
1732092000000|2024-11-20 08:40:00|12473.9|12468.9|12469.6|12464.6|12477.6|12472.6|12467.7|12462.7|0
1732092300000|2024-11-20 08:45:00|12469.8|12464.8|12470.6|12465.6|12472.9|12467.9|12466.5|12461.5|0
1732092600000|2024-11-20 08:50:00|12470.5|12465.5|12471.4|12466.4|12479|12474|12466.3|12461.3|0
1732092900000|2024-11-20 08:55:00|12471.3|12466.3|12462|12457|12471.9|12466.9|12461.2|12456.2|0
1732093200000|2024-11-20 09:00:00|12461.9|12456.9|12471.9|12468.9|12489.6|12486.6|12461|12456|0
1732093500000|2024-11-20 09:05:00|12471.6|12468.6|12474.4|12471.4|12475.8|12472.8|12468.5|12465.5|0
1732093800000|2024-11-20 09:10:00|12474.6|12471.6|12478.5|12475.5|12479|12476|12471.5|12468.5|0
1732094100000|2024-11-20 09:15:00|12478.3|12475.3|12480.7|12477.7|12484.5|12481.5|12477.1|12474.1|0
1732094400000|2024-11-20 09:20:00|12480.8|12477.8|12479.8|12476.8|12482.7|12479.7|12478.6|12475.6|0
1732094700000|2024-11-20 09:25:00|12479.5|12476.5|12479.2|12476.2|12480.3|12477.3|12478|12475|0
1732095000000|2024-11-20 09:30:00|12479.3|12476.3|12470.9|12467.9|12479.8|12476.8|12470.9|12467.9|0
1732095300000|2024-11-20 09:35:00|12470.8|12467.8|12471.7|12468.7|12473.8|12470.8|12470.2|12467.2|0
1732095600000|2024-11-20 09:40:00|12471.8|12468.8|12467.8|12464.8|12471.8|12468.8|12467.8|12464.8|0
1732095900000|2024-11-20 09:45:00|12467.5|12464.5|12452.1|12449.1|12470.2|12467.2|12452.1|12449.1|0
1732096200000|2024-11-20 09:50:00|12454.3|12451.3|12459.5|12456.5|12463.5|12460.5|12452.6|12449.6|0
1732096500000|2024-11-20 09:55:00|12459.1|12456.1|12459.2|12456.2|12460.1|12457.1|12454.3|12451.3|0
1732096800000|2024-11-20 10:00:00|12459.1|12456.1|12450.6|12447.6|12460.4|12457.4|12449.6|12446.6|0
1732097100000|2024-11-20 10:05:00|12450.3|12447.3|12454.8|12451.8|12457.5|12454.5|12450.3|12447.3|0
1732097400000|2024-11-20 10:10:00|12454.7|12451.7|12453.8|12450.8|12457.5|12454.5|12449.3|12446.3|0
1732097700000|2024-11-20 10:15:00|12456|12453|12451.3|12448.3|12457.1|12454.1|12450.5|12447.5|0
1732098000000|2024-11-20 10:20:00|12450.5|12447.5|12451|12448|12452.1|12449.1|12444.4|12441.4|0
1732098300000|2024-11-20 10:25:00|12449.2|12446.2|12449|12446|12460.3|12457.3|12448.1|12445.1|0
1732098600000|2024-11-20 10:30:00|12450.6|12447.6|12448.4|12445.4|12451.8|12448.8|12441.6|12438.6|0
1732098900000|2024-11-20 10:35:00|12450.6|12447.6|12456.9|12453.9|12459.6|12456.6|12447.4|12444.4|0
1732099200000|2024-11-20 10:40:00|12456.6|12453.6|12454.8|12451.8|12456.7|12453.7|12452.1|12449.1|0
1732099500000|2024-11-20 10:45:00|12454.9|12451.9|12454.7|12451.7|12455|12452|12452.9|12449.9|0
1732099800000|2024-11-20 10:50:00|12454.6|12451.6|12453.8|12450.8|12456.3|12453.3|12452.2|12449.2|0
1732100100000|2024-11-20 10:55:00|12453.9|12450.9|12455.7|12452.7|12456.8|12453.8|12453.1|12450.1|0
1732100400000|2024-11-20 11:00:00|12455.6|12452.6|12455.4|12452.4|12457.8|12454.8|12452.1|12449.1|0
1732100700000|2024-11-20 11:05:00|12457|12454|12459.6|12456.6|12459.6|12456.6|12454.8|12451.8|0
1732101000000|2024-11-20 11:10:00|12459.7|12456.7|12459.1|12456.1|12459.7|12456.7|12456.8|12453.8|0
1732101300000|2024-11-20 11:15:00|12459|12456|12460.5|12457.5|12461.6|12458.6|12458.3|12455.3|0
1732101600000|2024-11-20 11:20:00|12460.6|12457.6|12462.7|12459.7|12463.7|12460.7|12459.5|12456.5|0
1732101900000|2024-11-20 11:25:00|12462.8|12459.8|12464.2|12461.2|12467.2|12464.2|12462|12459|0
1732102200000|2024-11-20 11:30:00|12467|12464|12461.8|12458.8|12467|12464|12458.3|12455.3|0
1732102500000|2024-11-20 11:35:00|12461.4|12458.4|12456.9|12453.9|12463.1|12460.1|12454.2|12451.2|0
1732102800000|2024-11-20 11:40:00|12457.1|12454.1|12459.5|12456.5|12461.1|12458.1|12452.8|12449.8|0
1732103100000|2024-11-20 11:45:00|12459.9|12456.9|12462.2|12459.2|12463.9|12460.9|12458|12455|0
1732103400000|2024-11-20 11:50:00|12462.4|12459.4|12460.9|12457.9|12464|12461|12460.6|12457.6|0
1732103700000|2024-11-20 11:55:00|12462.5|12459.5|12461.5|12458.5|12463.5|12460.5|12460.8|12457.8|0
1732104000000|2024-11-20 12:00:00|12460.8|12457.8|12473.1|12470.1|12473.1|12470.1|12460.6|12457.6|0
1732104300000|2024-11-20 12:05:00|12473.2|12470.2|12466.9|12463.9|12475.3|12472.3|12466.9|12463.9|0
1732104600000|2024-11-20 12:10:00|12467|12464|12473.9|12470.9|12473.9|12470.9|12463.6|12460.6|0
1732104900000|2024-11-20 12:15:00|12473.1|12470.1|12476.3|12473.3|12476.8|12473.8|12471.2|12468.2|0
1732105200000|2024-11-20 12:20:00|12476.4|12473.4|12474.4|12471.4|12477.8|12474.8|12473.8|12470.8|0
1732105500000|2024-11-20 12:25:00|12474|12471|12472.5|12469.5|12474|12471|12469.7|12466.7|0
1732105800000|2024-11-20 12:30:00|12472.6|12469.6|12470.5|12467.5|12474.7|12471.7|12470|12467|0
1732106100000|2024-11-20 12:35:00|12469.6|12466.6|12468.8|12465.8|12470.7|12467.7|12468.1|12465.1|0
1732106400000|2024-11-20 12:40:00|12469|12466|12474.4|12471.4|12475.9|12472.9|12468.9|12465.9|0
1732106700000|2024-11-20 12:45:00|12474.6|12471.6|12480.4|12477.4|12483|12480|12474.6|12471.6|0
1732107000000|2024-11-20 12:50:00|12480.3|12477.3|12478.1|12475.1|12482.2|12479.2|12477.9|12474.9|0
1732107300000|2024-11-20 12:55:00|12478.2|12475.2|12482.3|12479.3|12482.4|12479.4|12476.7|12473.7|0
1732107600000|2024-11-20 13:00:00|12481|12478|12484.8|12481.8|12485.6|12482.6|12480.8|12477.8|0
1732107900000|2024-11-20 13:05:00|12484.7|12481.7|12483.4|12480.4|12486|12483|12482.6|12479.6|0
1732108200000|2024-11-20 13:10:00|12483.6|12480.6|12486.6|12483.6|12487.9|12484.9|12483.6|12480.6|0
1732108500000|2024-11-20 13:15:00|12486.7|12483.7|12488.7|12485.7|12488.7|12485.7|12485.4|12482.4|0
1732108800000|2024-11-20 13:20:00|12488.8|12485.8|12490.4|12487.4|12493|12490|12488.6|12485.6|0
1732109100000|2024-11-20 13:25:00|12490.2|12487.2|12486.6|12483.6|12490.3|12487.3|12484.8|12481.8|0
1732109400000|2024-11-20 13:30:00|12486.5|12483.5|12480.9|12477.9|12487.3|12484.3|12480|12477|0
1732109700000|2024-11-20 13:35:00|12481|12478|12484.1|12481.1|12489.9|12486.9|12480.3|12477.3|0
1732110000000|2024-11-20 13:40:00|12483.8|12480.8|12484.7|12481.7|12485.6|12482.6|12481.5|12478.5|0
1732110300000|2024-11-20 13:45:00|12484.8|12481.8|12474.5|12471.5|12484.9|12481.9|12474.5|12471.5|0
1732110600000|2024-11-20 13:50:00|12474.4|12471.4|12473.9|12470.9|12477.7|12474.7|12472.2|12469.2|0
1732110900000|2024-11-20 13:55:00|12474.2|12471.2|12477.2|12474.2|12477.2|12474.2|12473.2|12470.2|0
1732111200000|2024-11-20 14:00:00|12476.9|12473.9|12465.5|12462.5|12476.9|12473.9|12462.7|12459.7|0
1732111500000|2024-11-20 14:05:00|12465.9|12462.9|12467.5|12464.5|12470.8|12467.8|12465.8|12462.8|0
1732111800000|2024-11-20 14:10:00|12467.8|12464.8|12455.7|12452.7|12468|12465|12455.6|12452.6|0
1732112100000|2024-11-20 14:15:00|12455.6|12452.6|12456|12453|12458.5|12455.5|12455.2|12452.2|0
1732112400000|2024-11-20 14:20:00|12456.1|12453.1|12447.4|12444.4|12457.7|12454.7|12443.7|12440.7|0
1732112700000|2024-11-20 14:25:00|12442|12439|12455.4|12452.4|12473.6|12470.6|12441.7|12438.7|0
1732113000000|2024-11-20 14:30:00|12450.7|12447.7|12433.4|12431.6|12454.5|12451.8|12421.4|12419.6|0
1732113300000|2024-11-20 14:35:00|12427.7|12425.9|12391.1|12389.3|12427.7|12425.9|12385.9|12384.1|0
1732113600000|2024-11-20 14:40:00|12391.6|12389.8|12375.8|12374|12393.6|12391.8|12363.6|12361.8|0
1732113900000|2024-11-20 14:45:00|12372|12370.2|12364.6|12362.8|12377.4|12375.6|12356.8|12355|0
1732114200000|2024-11-20 14:50:00|12363.5|12361.7|12350.9|12349.1|12369.5|12367.7|12350.7|12348.9|0
1732114500000|2024-11-20 14:55:00|12351.4|12349.6|12316.7|12314.9|12351.4|12349.6|12315.3|12313.5|0
1732114800000|2024-11-20 15:00:00|12319|12317.2|12303.5|12301.7|12336.1|12334.3|12303.1|12301.3|0
1732115100000|2024-11-20 15:05:00|12303.6|12301.8|12264.6|12262.8|12304.8|12303|12261.2|12259.4|0
1732115400000|2024-11-20 15:10:00|12263.2|12261.4|12257.7|12255.9|12265.9|12264.1|12246.7|12244.9|0
1732115700000|2024-11-20 15:15:00|12257.9|12256.1|12243|12241.2|12260.8|12259|12235.3|12233.5|0
1732116000000|2024-11-20 15:20:00|12242.1|12240.3|12257.6|12255.8|12261.5|12259.7|12224.9|12223.1|0
1732116300000|2024-11-20 15:25:00|12257.4|12255.6|12252|12250.2|12263.6|12261.8|12250.2|12248.4|0
1732116600000|2024-11-20 15:30:00|12251.2|12249.4|12279.8|12278|12287.8|12286|12247.7|12245.9|0
1732116900000|2024-11-20 15:35:00|12279.9|12278.1|12296.8|12295|12296.8|12295|12267.6|12265.8|0
1732117200000|2024-11-20 15:40:00|12296.6|12294.8|12295.5|12293.7|12300|12298.2|12281.9|12280.1|0
1732117500000|2024-11-20 15:45:00|12297.2|12295.4|12321.6|12319.8|12322.8|12321|12297.2|12295.4|0
1732117800000|2024-11-20 15:50:00|12320.7|12318.9|12311.8|12310|12320.7|12318.9|12306.2|12304.4|0
1732118100000|2024-11-20 15:55:00|12312|12310.2|12318.9|12317.1|12324.3|12322.5|12309|12307.2|0
1732118400000|2024-11-20 16:00:00|12318.8|12317|12329.7|12327.9|12333|12331.2|12317|12315.2|0
1732118700000|2024-11-20 16:05:00|12329.6|12327.8|12313.1|12311.3|12331.9|12330.1|12303.7|12301.9|0
1732119000000|2024-11-20 16:10:00|12312.7|12310.9|12291.6|12289.8|12316.4|12314.6|12288.6|12286.8|0
1732119300000|2024-11-20 16:15:00|12291.4|12289.6|12289.9|12288.1|12298.1|12296.3|12282.3|12280.5|0
1732119600000|2024-11-20 16:20:00|12290.2|12288.4|12291.9|12290.1|12299|12297.2|12287.5|12285.7|0
1732119900000|2024-11-20 16:25:00|12291.8|12290|12275.9|12274.1|12292.8|12291|12272.2|12270.4|0
1732120200000|2024-11-20 16:30:00|12275.2|12273.4|12276.5|12274.7|12278.6|12276.8|12265.8|12264|0
1732120500000|2024-11-20 16:35:00|12276|12274.2|12300.1|12298.3|12302.8|12301|12263.2|12261.4|0
1732120800000|2024-11-20 16:40:00|12300.5|12298.7|12319.9|12318.1|12319.9|12318.1|12299.3|12297.5|0
1732121100000|2024-11-20 16:45:00|12319.8|12318|12344.8|12343|12346.4|12344.6|12316.7|12314.9|0
1732121400000|2024-11-20 16:50:00|12344.6|12342.8|12356.1|12354.3|12357.3|12355.5|12342.8|12341|0
1732121700000|2024-11-20 16:55:00|12356.3|12354.5|12356.9|12355.1|12368.4|12366.6|12352.9|12351.1|0
1732122000000|2024-11-20 17:00:00|12356.3|12354.5|12353.3|12351.5|12366.4|12364.6|12350.4|12348.6|0
1732122300000|2024-11-20 17:05:00|12353.6|12351.8|12335.8|12334|12356.6|12354.8|12333.5|12331.7|0
1732122600000|2024-11-20 17:10:00|12335.9|12334.1|12321.7|12319.9|12339.8|12338|12318.4|12316.6|0
1732122900000|2024-11-20 17:15:00|12321.6|12319.8|12307.1|12305.3|12323.9|12322.1|12307.1|12305.3|0
1732123200000|2024-11-20 17:20:00|12307.8|12306|12291.5|12289.7|12308.5|12306.7|12283.7|12281.9|0
1732123500000|2024-11-20 17:25:00|12290.9|12289.1|12320.5|12318.7|12321.4|12319.6|12290.8|12289|0
1732123800000|2024-11-20 17:30:00|12320.2|12318.4|12323.5|12321.7|12326.3|12324.5|12313|12311.2|0
1732124100000|2024-11-20 17:35:00|12323.6|12321.8|12329.3|12327.5|12332.1|12330.3|12322|12320.2|0
1732124400000|2024-11-20 17:40:00|12329.5|12327.7|12309.7|12307.9|12331.7|12329.9|12306.9|12305.1|0
1732124700000|2024-11-20 17:45:00|12310|12308.2|12320.9|12319.1|12320.9|12319.1|12309.7|12307.9|0
1732125000000|2024-11-20 17:50:00|12320.6|12318.8|12298.7|12296.9|12326|12324.2|12298.7|12296.9|0
1732125300000|2024-11-20 17:55:00|12297.7|12295.9|12296.6|12294.8|12304.8|12303|12290.9|12289.1|0
1732125600000|2024-11-20 18:00:00|12294.6|12292.8|12305.7|12303.9|12310|12308.2|12294.6|12292.8|0
1732125900000|2024-11-20 18:05:00|12306.3|12304.5|12302.6|12300.8|12309.7|12307.9|12302.1|12300.3|0
1732126200000|2024-11-20 18:10:00|12302.5|12300.7|12305.2|12303.4|12310.3|12308.5|12299.3|12297.5|0
1732126500000|2024-11-20 18:15:00|12305.3|12303.5|12291|12289.2|12308.8|12307|12291|12289.2|0
1732126800000|2024-11-20 18:20:00|12291.6|12289.8|12306.5|12304.7|12308|12306.2|12284.7|12282.9|0
1732127100000|2024-11-20 18:25:00|12306.6|12304.8|12310.8|12309|12312.9|12311.1|12304.9|12303.1|0
1732127400000|2024-11-20 18:30:00|12310.4|12308.6|12298.3|12296.5|12311|12309.2|12296|12294.2|0
1732127700000|2024-11-20 18:35:00|12298.4|12296.6|12282.8|12281|12303.4|12301.6|12282.6|12280.8|0
1732128000000|2024-11-20 18:40:00|12282.2|12280.4|12273.4|12271.6|12286|12284.2|12268.4|12266.6|0
1732128300000|2024-11-20 18:45:00|12272.5|12270.7|12274.9|12273.1|12278.8|12277|12263.4|12261.6|0
1732128600000|2024-11-20 18:50:00|12275.6|12273.8|12280|12278.2|12281.9|12280.1|12274.6|12272.8|0
1732128900000|2024-11-20 18:55:00|12280.2|12278.4|12286.6|12284.8|12287.4|12285.6|12279.3|12277.5|0
1732129200000|2024-11-20 19:00:00|12285.3|12283.5|12289.8|12288|12291.6|12289.8|12277.3|12275.5|0
1732129500000|2024-11-20 19:05:00|12289.9|12288.1|12271.8|12270|12289.9|12288.1|12269.8|12268|0
1732129800000|2024-11-20 19:10:00|12271.7|12269.9|12274.5|12272.7|12276|12274.2|12270|12268.2|0
1732130100000|2024-11-20 19:15:00|12274.4|12272.6|12268|12266.2|12277.2|12275.4|12265.3|12263.5|0
1732130400000|2024-11-20 19:20:00|12267.9|12266.1|12261.2|12259.4|12270.9|12269.1|12260.4|12258.6|0
1732130700000|2024-11-20 19:25:00|12261.7|12259.9|12269.1|12267.3|12270.5|12268.7|12261.7|12259.9|0
1732131000000|2024-11-20 19:30:00|12268.6|12266.8|12275.8|12274|12276.3|12274.5|12265.2|12263.4|0
1732131300000|2024-11-20 19:35:00|12276|12274.2|12279.1|12277.3|12283.1|12281.3|12275.1|12273.3|0
1732131600000|2024-11-20 19:40:00|12279|12277.2|12299.9|12298.1|12299.9|12298.1|12278.5|12276.7|0
1732131900000|2024-11-20 19:45:00|12299.6|12297.8|12303.9|12302.1|12304.9|12303.1|12295.9|12294.1|0
1732132200000|2024-11-20 19:50:00|12304.1|12302.3|12294.3|12292.5|12307.2|12305.4|12292.6|12290.8|0
1732132500000|2024-11-20 19:55:00|12294.2|12292.4|12298.3|12296.5|12298.5|12296.7|12290.4|12288.6|0
1732132800000|2024-11-20 20:00:00|12298|12296.2|12298.1|12296.3|12300.6|12298.8|12291.7|12289.9|0
1732133100000|2024-11-20 20:05:00|12298.2|12296.4|12303.7|12301.9|12303.7|12301.9|12289.8|12288|0
1732133400000|2024-11-20 20:10:00|12303.8|12302|12305.6|12303.8|12311.2|12309.4|12303.8|12302|0
1732133700000|2024-11-20 20:15:00|12305.7|12303.9|12316.4|12314.6|12318.9|12317.1|12305.3|12303.5|0
1732134000000|2024-11-20 20:20:00|12316.5|12314.7|12326.4|12324.6|12326.5|12324.7|12316.5|12314.7|0
1732134300000|2024-11-20 20:25:00|12326|12324.2|12337.4|12335.6|12339|12337.2|12326|12324.2|0
1732134600000|2024-11-20 20:30:00|12337.6|12335.8|12379.2|12377.4|12379.7|12377.9|12337.6|12335.8|0
1732134900000|2024-11-20 20:35:00|12379.5|12377.7|12383.4|12381.6|12387.6|12385.8|12368.9|12367.1|0
1732135200000|2024-11-20 20:40:00|12383.7|12381.9|12377.2|12375.4|12392.2|12390.4|12367.9|12366.1|0
1732135500000|2024-11-20 20:45:00|12378.8|12377|12381.5|12379.7|12389|12387.2|12371.5|12369.7|0
1732135800000|2024-11-20 20:50:00|12383|12381.2|12390.2|12388.4|12399.6|12397.8|12379.6|12377.8|0
1732136100000|2024-11-20 20:55:00|12393.9|12392.1|12401.7|12399.9|12408.1|12406.3|12388.2|12386.4|0
1732136400000|2024-11-20 21:00:00|12398.8|12395.8|12410.7|12407.7|12414|12411|12372.6|12369.6|0
1732136700000|2024-11-20 21:05:00|12411.2|12408.2|12385.9|12382.9|12411.4|12408.4|12380.8|12377.8|0
1732137000000|2024-11-20 21:10:00|12385.8|12382.8|12393|12390|12395.6|12392.6|12383.7|12380.7|0
1732137300000|2024-11-20 21:15:00|12393.2|12390.2|12389.5|12386.5|12394.5|12391.5|12385.8|12382.8|0
1732137600000|2024-11-20 21:20:00|12389.8|12386.8|12364.9|12361.9|12390.2|12387.2|12283.5|12280.5|0
1732137900000|2024-11-20 21:25:00|12364.4|12361.4|12317.2|12314.2|12368.4|12365.4|12313.8|12310.8|0
1732138200000|2024-11-20 21:30:00|12318.2|12315.2|12354.1|12351.1|12354.4|12351.4|12300.4|12297.4|0
1732138500000|2024-11-20 21:35:00|12353.9|12350.9|12344|12341|12360.8|12357.8|12335.1|12332.1|0
1732138800000|2024-11-20 21:40:00|12343.8|12340.8|12360|12357|12363.3|12360.3|12340.7|12337.7|0
1732139100000|2024-11-20 21:45:00|12359.9|12356.9|12372.7|12369.7|12373.4|12370.4|12359|12356|0
1732139400000|2024-11-20 21:50:00|12372.9|12369.9|12369|12366|12374.6|12371.6|12365.3|12362.3|0
1732139700000|2024-11-20 21:55:00|12369.1|12366.1|12394.1|12391.1|12395.6|12392.6|12369.1|12366.1|0
1732140000000|2024-11-20 22:00:00|12394|12391|12396.4|12393.4|12405|12402|12385.1|12382.1|0
1732140300000|2024-11-20 22:05:00|12396.5|12393.5|12405.9|12402.9|12408.5|12405.5|12390.4|12387.4|0
1732140600000|2024-11-20 22:10:00|12405.8|12402.8|12397.2|12394.2|12408.9|12405.9|12396.9|12393.9|0
1732140900000|2024-11-20 22:15:00|12397.3|12394.3|12399.7|12396.7|12406|12403|12396.6|12393.6|0
1732141200000|2024-11-20 22:20:00|12399.1|12396.1|12383.6|12380.6|12401.4|12398.4|12378.3|12375.3|0
1732141500000|2024-11-20 22:25:00|12383.5|12380.5|12385.1|12382.1|12391.1|12388.1|12379.9|12376.9|0
1732141800000|2024-11-20 22:30:00|12384.9|12381.9|12382.4|12379.4|12386.8|12383.8|12381.5|12378.5|0
1732142100000|2024-11-20 22:35:00|12382.5|12379.5|12375.4|12372.4|12382.7|12379.7|12371|12368|0
1732142400000|2024-11-20 22:40:00|12375.5|12372.5|12368.3|12365.3|12377.4|12374.4|12367.7|12364.7|0
1732142700000|2024-11-20 22:45:00|12368|12365|12378.4|12375.4|12380.2|12377.2|12366.9|12363.9|0
1732143000000|2024-11-20 22:50:00|12378.6|12375.6|12381.3|12378.3|12383.6|12380.6|12377.7|12374.7|0
1732143300000|2024-11-20 22:55:00|12381.5|12378.5|12384.2|12381.2|12385.9|12382.9|12375.3|12372.3|0
1732143600000|2024-11-20 23:00:00|12384|12381|12381.4|12378.4|12384.8|12381.8|12379.3|12376.3|0
1732143900000|2024-11-20 23:05:00|12381.3|12378.3|12380.9|12377.9|12382.6|12379.6|12378.9|12375.9|0
1732144200000|2024-11-20 23:10:00|12380.6|12377.6|12376.8|12373.8|12382.2|12379.2|12376.8|12373.8|0
1732144500000|2024-11-20 23:15:00|12377.2|12374.2|12375.5|12372.5|12379|12376|12373.1|12370.1|0
1732144800000|2024-11-20 23:20:00|12375.7|12372.7|12380|12377|12380.8|12377.8|12372.6|12369.6|0
1732145100000|2024-11-20 23:25:00|12379.3|12376.3|12379.8|12376.8|12381.9|12378.9|12378.6|12375.6|0
1732145400000|2024-11-20 23:30:00|12380.1|12377.1|12386.4|12383.4|12389.3|12386.3|12378.6|12375.6|0
1732145700000|2024-11-20 23:35:00|12386.3|12383.3|12383.1|12380.1|12388.4|12385.4|12382.7|12379.7|0
1732146000000|2024-11-20 23:40:00|12383.5|12380.5|12388.3|12385.3|12388.9|12385.9|12383.5|12380.5|0
1732146300000|2024-11-20 23:45:00|12388.4|12385.4|12391|12388|12392.9|12389.9|12388.1|12385.1|0
1732146600000|2024-11-20 23:50:00|12391.4|12388.4|12387.4|12384.4|12391.4|12388.4|12385.5|12382.5|0
1732146900000|2024-11-20 23:55:00|12387.3|12384.3|12390.6|12387.6|12391.8|12388.8|12386.4|12383.4|0
1732147200000|2024-11-21 00:00:00|12390.5|12387.5|12381.1|12378.1|12390.8|12387.8|12381|12378|0
1732147500000|2024-11-21 00:05:00|12381.2|12378.2|12380.5|12377.5|12381.9|12378.9|12377.3|12374.3|0
1732147800000|2024-11-21 00:10:00|12380.7|12377.7|12377.4|12374.4|12382.6|12379.6|12377.2|12374.2|0
1732148100000|2024-11-21 00:15:00|12377.2|12374.2|12372.3|12369.3|12377.7|12374.7|12371.8|12368.8|0
1732148400000|2024-11-21 00:20:00|12372.2|12369.2|12373.8|12370.8|12375.1|12372.1|12372.2|12369.2|0
1732148700000|2024-11-21 00:25:00|12373.6|12370.6|12374.1|12371.1|12374.7|12371.7|12372.7|12369.7|0
1732149000000|2024-11-21 00:30:00|12374|12371|12368.6|12365.6|12374|12371|12367.2|12364.2|0
1732149300000|2024-11-21 00:35:00|12368.5|12365.5|12359.3|12356.3|12370.3|12367.3|12359.3|12356.3|0
1732149600000|2024-11-21 00:40:00|12359.2|12356.2|12358.2|12355.2|12362.2|12359.2|12358.2|12355.2|0
1732149900000|2024-11-21 00:45:00|12357.5|12354.5|12349.7|12346.7|12357.7|12354.7|12349.7|12346.7|0
1732150200000|2024-11-21 00:50:00|12349.6|12346.6|12350.5|12347.5|12353.7|12350.7|12348.6|12345.6|0
1732150500000|2024-11-21 00:55:00|12350.4|12347.4|12339.2|12334.2|12350.7|12347.7|12338.7|12333.7|0
1732150800000|2024-11-21 01:00:00|12339.4|12334.4|12342.9|12337.9|12349.5|12344.5|12336.9|12331.9|0
1732151100000|2024-11-21 01:05:00|12342.8|12337.8|12351.8|12346.8|12353.3|12348.3|12341.2|12336.2|0
1732151400000|2024-11-21 01:10:00|12351.6|12346.6|12332.8|12327.8|12352.7|12347.7|12330.3|12325.3|0
1732151700000|2024-11-21 01:15:00|12332.3|12327.3|12339.4|12334.4|12340.5|12335.5|12326.8|12321.8|0
1732152000000|2024-11-21 01:20:00|12339.3|12334.3|12343.1|12338.1|12343.6|12338.6|12336.8|12331.8|0
1732152300000|2024-11-21 01:25:00|12342.3|12337.3|12339.9|12334.9|12343.6|12338.6|12337.6|12332.6|0
1732152600000|2024-11-21 01:30:00|12340|12335|12348.6|12343.6|12351.6|12346.6|12339.2|12334.2|0
1732152900000|2024-11-21 01:35:00|12348.7|12343.7|12337.4|12332.4|12351.2|12346.2|12331.6|12326.6|0
1732153200000|2024-11-21 01:40:00|12337.6|12332.6|12342.1|12337.1|12342.1|12337.1|12334.9|12329.9|0
1732153500000|2024-11-21 01:45:00|12342.2|12337.2|12340.7|12335.7|12351.6|12346.6|12339.5|12334.5|0
1732153800000|2024-11-21 01:50:00|12339.7|12334.7|12327.9|12322.9|12339.7|12334.7|12326.7|12321.7|0
1732154100000|2024-11-21 01:55:00|12328|12323|12328.4|12323.4|12329.5|12324.5|12321.9|12316.9|0
1732154400000|2024-11-21 02:00:00|12328.6|12323.6|12330.5|12325.5|12334.9|12329.9|12327.3|12322.3|0
1732154700000|2024-11-21 02:05:00|12330.4|12325.4|12333.4|12328.4|12335.1|12330.1|12326.6|12321.6|0
1732155000000|2024-11-21 02:10:00|12333.2|12328.2|12333.9|12328.9|12336.4|12331.4|12332.8|12327.8|0
1732155300000|2024-11-21 02:15:00|12333.8|12328.8|12336.9|12331.9|12337.6|12332.6|12333|12328|0
1732155600000|2024-11-21 02:20:00|12337|12332|12340.9|12335.9|12344.6|12339.6|12337|12332|0
1732155900000|2024-11-21 02:25:00|12340.8|12335.8|12339.7|12334.7|12342.7|12337.7|12335.9|12330.9|0
1732156200000|2024-11-21 02:30:00|12339.8|12334.8|12340.5|12335.5|12345.2|12340.2|12338.2|12333.2|0
1732156500000|2024-11-21 02:35:00|12340.3|12335.3|12340.8|12335.8|12342.8|12337.8|12337.1|12332.1|0
1732156800000|2024-11-21 02:40:00|12340.9|12335.9|12332.4|12327.4|12341.8|12336.8|12330.8|12325.8|0
1732157100000|2024-11-21 02:45:00|12332.3|12327.3|12341.4|12336.4|12341.8|12336.8|12332.3|12327.3|0
1732157400000|2024-11-21 02:50:00|12341.1|12336.1|12336.1|12331.1|12343|12338|12336.1|12331.1|0
1732157700000|2024-11-21 02:55:00|12336.2|12331.2|12338.4|12333.4|12339.8|12334.8|12334.8|12329.8|0
1732158000000|2024-11-21 03:00:00|12338.2|12333.2|12344.4|12339.4|12345.6|12340.6|12338.2|12333.2|0
1732158300000|2024-11-21 03:05:00|12344.5|12339.5|12347.8|12342.8|12349|12344|12342.6|12337.6|0
1732158600000|2024-11-21 03:10:00|12347.7|12342.7|12346.8|12341.8|12349.3|12344.3|12344.5|12339.5|0
1732158900000|2024-11-21 03:15:00|12346.9|12341.9|12353.2|12348.2|12354.9|12349.9|12346.6|12341.6|0
1732159200000|2024-11-21 03:20:00|12352.9|12347.9|12359|12354|12361.2|12356.2|12352.5|12347.5|0
1732159500000|2024-11-21 03:25:00|12359.4|12354.4|12360.9|12355.9|12361.5|12356.5|12359|12354|0
1732159800000|2024-11-21 03:30:00|12360.4|12355.4|12359.5|12354.5|12361.2|12356.2|12357.8|12352.8|0
1732160100000|2024-11-21 03:35:00|12359.6|12354.6|12360.5|12355.5|12362.1|12357.1|12358.5|12353.5|0
1732160400000|2024-11-21 03:40:00|12360.3|12355.3|12353.4|12348.4|12360.3|12355.3|12352.9|12347.9|0
1732160700000|2024-11-21 03:45:00|12353.3|12348.3|12352.4|12347.4|12355.6|12350.6|12350.5|12345.5|0
1732161000000|2024-11-21 03:50:00|12352.5|12347.5|12342.9|12337.9|12353.6|12348.6|12342.6|12337.6|0
1732161300000|2024-11-21 03:55:00|12342.3|12337.3|12342.3|12337.3|12345.3|12340.3|12338.8|12333.8|0
1732161600000|2024-11-21 04:00:00|12342.2|12337.2|12342.3|12337.3|12343.1|12338.1|12332.4|12327.4|0
1732161900000|2024-11-21 04:05:00|12342.4|12337.4|12350.6|12345.6|12353.2|12348.2|12342.1|12337.1|0
1732162200000|2024-11-21 04:10:00|12350.5|12345.5|12356.3|12351.3|12358|12353|12349.2|12344.2|0
1732162500000|2024-11-21 04:15:00|12356.2|12351.2|12354.4|12349.4|12356.8|12351.8|12352.9|12347.9|0
1732162800000|2024-11-21 04:20:00|12354.5|12349.5|12353.9|12348.9|12356.4|12351.4|12353.1|12348.1|0
1732163100000|2024-11-21 04:25:00|12354|12349|12349.8|12344.8|12355.1|12350.1|12349.4|12344.4|0
1732163400000|2024-11-21 04:30:00|12350|12345|12354.8|12349.8|12356.9|12351.9|12350|12345|0
1732163700000|2024-11-21 04:35:00|12354.7|12349.7|12354.4|12349.4|12358.2|12353.2|12353.5|12348.5|0
1732164000000|2024-11-21 04:40:00|12354|12349|12357.9|12352.9|12358.5|12353.5|12353.9|12348.9|0
1732164300000|2024-11-21 04:45:00|12357.2|12352.2|12357.6|12352.6|12357.7|12352.7|12354|12349|0
1732164600000|2024-11-21 04:50:00|12357.7|12352.7|12357.4|12352.4|12359|12354|12354.4|12349.4|0
1732164900000|2024-11-21 04:55:00|12357.5|12352.5|12355.6|12350.6|12358.8|12353.8|12355.6|12350.6|0
1732165200000|2024-11-21 05:00:00|12355.9|12350.9|12357.2|12352.2|12357.7|12352.7|12353.9|12348.9|0
1732165500000|2024-11-21 05:05:00|12357.3|12352.3|12360|12355|12360.9|12355.9|12356.9|12351.9|0
1732165800000|2024-11-21 05:10:00|12359.7|12354.7|12358.5|12353.5|12360.3|12355.3|12357.5|12352.5|0
1732166100000|2024-11-21 05:15:00|12358.6|12353.6|12366.1|12361.1|12366.3|12361.3|12358.1|12353.1|0
1732166400000|2024-11-21 05:20:00|12366.2|12361.2|12370.7|12365.7|12371.3|12366.3|12365.5|12360.5|0
1732166700000|2024-11-21 05:25:00|12370.9|12365.9|12367.9|12362.9|12371|12366|12366.5|12361.5|0
1732167000000|2024-11-21 05:30:00|12367.8|12362.8|12363.3|12358.3|12368|12363|12362.7|12357.7|0
1732167300000|2024-11-21 05:35:00|12363.2|12358.2|12353.8|12348.8|12363.4|12358.4|12351.6|12346.6|0
1732167600000|2024-11-21 05:40:00|12353.5|12348.5|12355.1|12350.1|12355.8|12350.8|12346.1|12341.1|0
1732167900000|2024-11-21 05:45:00|12355.4|12350.4|12355.1|12350.1|12357.7|12352.7|12353.5|12348.5|0
1732168200000|2024-11-21 05:50:00|12355.2|12350.2|12356|12351|12357.4|12352.4|12354.4|12349.4|0
1732168500000|2024-11-21 05:55:00|12355.9|12350.9|12356|12351|12358.4|12353.4|12354.5|12349.5|0
1732168800000|2024-11-21 06:00:00|12356.5|12351.5|12353.3|12348.3|12356.6|12351.6|12352.1|12347.1|0
1732169100000|2024-11-21 06:05:00|12353.4|12348.4|12357.5|12352.5|12358.7|12353.7|12348.8|12343.8|0
1732169400000|2024-11-21 06:10:00|12357.4|12352.4|12357.2|12352.2|12358.7|12353.7|12353.6|12348.6|0
1732169700000|2024-11-21 06:15:00|12357.4|12352.4|12355.1|12350.1|12360.1|12355.1|12352.1|12347.1|0
1732170000000|2024-11-21 06:20:00|12355.2|12350.2|12353.3|12348.3|12355.2|12350.2|12350.4|12345.4|0
1732170300000|2024-11-21 06:25:00|12353.2|12348.2|12361.5|12356.5|12362.9|12357.9|12353.2|12348.2|0
1732170600000|2024-11-21 06:30:00|12361.7|12356.7|12364.7|12359.7|12364.8|12359.8|12360.9|12355.9|0
1732170900000|2024-11-21 06:35:00|12364.6|12359.6|12360.5|12355.5|12364.9|12359.9|12357.9|12352.9|0
1732171200000|2024-11-21 06:40:00|12360.6|12355.6|12363.3|12358.3|12365|12360|12360.6|12355.6|0
1732171500000|2024-11-21 06:45:00|12363.2|12358.2|12361.6|12356.6|12364.7|12359.7|12361.2|12356.2|0
1732171800000|2024-11-21 06:50:00|12361.7|12356.7|12359.8|12354.8|12363.9|12358.9|12358.7|12353.7|0
1732172100000|2024-11-21 06:55:00|12359.9|12354.9|12362.6|12357.6|12364.7|12359.7|12358.3|12353.3|0
1732172400000|2024-11-21 07:00:00|12362.7|12357.7|12374.5|12369.5|12374.5|12369.5|12362.5|12357.5|0
1732172700000|2024-11-21 07:05:00|12373.9|12368.9|12377.5|12372.5|12383.2|12378.2|12373.8|12368.8|0
1732173000000|2024-11-21 07:10:00|12377.4|12372.4|12372|12367|12377.8|12372.8|12370.2|12365.2|0
1732173300000|2024-11-21 07:15:00|12372.3|12367.3|12371.1|12366.1|12373.7|12368.7|12367.8|12362.8|0
1732173600000|2024-11-21 07:20:00|12371.3|12366.3|12366|12361|12371.3|12366.3|12362.4|12357.4|0
1732173900000|2024-11-21 07:25:00|12365.9|12360.9|12324.8|12319.8|12368|12363|12313.3|12308.3|0
1732174200000|2024-11-21 07:30:00|12325|12320|12324|12319|12344|12339|12322.8|12317.8|0
1732174500000|2024-11-21 07:35:00|12324.2|12319.2|12334.4|12329.4|12341.6|12336.6|12315.8|12310.8|0
1732174800000|2024-11-21 07:40:00|12334.8|12329.8|12341.7|12336.7|12343.8|12338.8|12322.2|12317.2|0
1732175100000|2024-11-21 07:45:00|12341.1|12336.1|12353.1|12348.1|12356.5|12351.5|12334.8|12329.8|0
1732175400000|2024-11-21 07:50:00|12353.8|12348.8|12361|12356|12366|12361|12352.4|12347.4|0
1732175700000|2024-11-21 07:55:00|12360.9|12355.9|12351.3|12346.3|12361.6|12356.6|12350.3|12345.3|0
1732176000000|2024-11-21 08:00:00|12352.3|12347.3|12360.6|12355.6|12370.2|12365.2|12346.1|12341.1|0
1732176300000|2024-11-21 08:05:00|12360.5|12355.5|12353.2|12348.2|12363.2|12358.2|12349.4|12344.4|0
1732176600000|2024-11-21 08:10:00|12353.5|12348.5|12357.7|12352.7|12364.9|12359.9|12349.6|12344.6|0
1732176900000|2024-11-21 08:15:00|12357.6|12352.6|12350.2|12345.2|12357.7|12352.7|12338.8|12333.8|0
1732177200000|2024-11-21 08:20:00|12351.6|12346.6|12346.7|12341.7|12365.4|12360.4|12341.1|12336.1|0
1732177500000|2024-11-21 08:25:00|12346|12341|12357.9|12352.9|12358.2|12353.2|12341.7|12336.7|0
1732177800000|2024-11-21 08:30:00|12358|12353|12349|12344|12358|12353|12342.6|12337.6|0
1732178100000|2024-11-21 08:35:00|12349.1|12344.1|12338.4|12333.4|12352.8|12347.8|12335.8|12330.8|0
1732178400000|2024-11-21 08:40:00|12338.8|12333.8|12333.8|12328.8|12342.7|12337.7|12332.4|12327.4|0
1732178700000|2024-11-21 08:45:00|12333.9|12328.9|12348.9|12343.9|12350.1|12345.1|12332.4|12327.4|0
1732179000000|2024-11-21 08:50:00|12348.8|12343.8|12357|12352|12358.8|12353.8|12346.6|12341.6|0
1732179300000|2024-11-21 08:55:00|12356.9|12351.9|12355.5|12350.5|12362|12357|12352.6|12347.6|0
1732179600000|2024-11-21 09:00:00|12354.7|12349.7|12339|12336|12355.9|12352.9|12331.6|12328.6|0
1732179900000|2024-11-21 09:05:00|12338.7|12335.7|12329|12326|12342.9|12339.9|12329|12326|0
1732180200000|2024-11-21 09:10:00|12329.4|12326.4|12330.6|12327.6|12337.2|12334.2|12328.1|12325.1|0
1732180500000|2024-11-21 09:15:00|12330.7|12327.7|12319.5|12316.5|12330.9|12327.9|12319.3|12316.3|0
1732180800000|2024-11-21 09:20:00|12319.6|12316.6|12304.3|12301.3|12327.5|12324.5|12299.6|12296.6|0
1732181100000|2024-11-21 09:25:00|12304|12301|12299.5|12296.5|12309.3|12306.3|12297.6|12294.6|0
1732181400000|2024-11-21 09:30:00|12299.4|12296.4|12307.6|12304.6|12308|12305|12299.3|12296.3|0
1732181700000|2024-11-21 09:35:00|12307.7|12304.7|12303|12300|12308.8|12305.8|12299.9|12296.9|0
1732182000000|2024-11-21 09:40:00|12302.8|12299.8|12315.9|12312.9|12317.9|12314.9|12302.6|12299.6|0
1732182300000|2024-11-21 09:45:00|12315.8|12312.8|12321|12318|12323.5|12320.5|12315.6|12312.6|0
1732182600000|2024-11-21 09:50:00|12321.1|12318.1|12320.4|12317.4|12322|12319|12317.7|12314.7|0
1732182900000|2024-11-21 09:55:00|12319.6|12316.6|12323.7|12320.7|12324.6|12321.6|12319.3|12316.3|0
1732183200000|2024-11-21 10:00:00|12323.6|12320.6|12324.9|12321.9|12325.5|12322.5|12321.1|12318.1|0
1732183500000|2024-11-21 10:05:00|12324.5|12321.5|12341.4|12338.4|12341.4|12338.4|12324.4|12321.4|0
1732183800000|2024-11-21 10:10:00|12341.5|12338.5|12334.3|12331.3|12341.7|12338.7|12334.3|12331.3|0
1732184100000|2024-11-21 10:15:00|12334.2|12331.2|12336.1|12333.1|12337.2|12334.2|12332.8|12329.8|0
1732184400000|2024-11-21 10:20:00|12336.2|12333.2|12335.6|12332.6|12336.6|12333.6|12331.8|12328.8|0
1732184700000|2024-11-21 10:25:00|12335.5|12332.5|12333.5|12330.5|12335.6|12332.6|12330.7|12327.7|0
1732185000000|2024-11-21 10:30:00|12333|12330|12339.2|12336.2|12339.7|12336.7|12332.5|12329.5|0
1732185300000|2024-11-21 10:35:00|12339.4|12336.4|12346.4|12343.4|12347.6|12344.6|12339.4|12336.4|0
1732185600000|2024-11-21 10:40:00|12346.5|12343.5|12347.1|12344.1|12347.1|12344.1|12345.1|12342.1|0
1732185900000|2024-11-21 10:45:00|12347|12344|12344.2|12341.2|12347.4|12344.4|12343.9|12340.9|0
1732186200000|2024-11-21 10:50:00|12344.3|12341.3|12347.9|12344.9|12348.2|12345.2|12343|12340|0
1732186500000|2024-11-21 10:55:00|12347.8|12344.8|12350.3|12347.3|12350.6|12347.6|12346.5|12343.5|0
1732186800000|2024-11-21 11:00:00|12350.7|12347.7|12372.2|12369.2|12376.2|12373.2|12350.2|12347.2|0
1732187100000|2024-11-21 11:05:00|12372|12369|12381.6|12378.6|12382.8|12379.8|12370.5|12367.5|0
1732187400000|2024-11-21 11:10:00|12381.7|12378.7|12380.6|12377.6|12382.1|12379.1|12376.5|12373.5|0
1732187700000|2024-11-21 11:15:00|12380.5|12377.5|12388.5|12385.5|12390.4|12387.4|12380.5|12377.5|0
1732188000000|2024-11-21 11:20:00|12388.1|12385.1|12390|12387|12391.2|12388.2|12383.1|12380.1|0
1732188300000|2024-11-21 11:25:00|12390.6|12387.6|12391.4|12388.4|12392.3|12389.3|12386.2|12383.2|0
1732188600000|2024-11-21 11:30:00|12391.5|12388.5|12391.1|12388.1|12393.6|12390.6|12383.4|12380.4|0
1732188900000|2024-11-21 11:35:00|12393.2|12390.2|12388.8|12385.8|12396.4|12393.4|12387.7|12384.7|0
1732189200000|2024-11-21 11:40:00|12389|12386|12396.2|12393.2|12396.7|12393.7|12388.9|12385.9|0
1732189500000|2024-11-21 11:45:00|12398.5|12395.5|12404|12401|12406.9|12403.9|12397.1|12394.1|0
1732189800000|2024-11-21 11:50:00|12404.1|12401.1|12403.5|12400.5|12404.5|12401.5|12399.8|12396.8|0
1732190100000|2024-11-21 11:55:00|12403.4|12400.4|12395.3|12392.3|12404.9|12401.9|12389.7|12386.7|0
1732190400000|2024-11-21 12:00:00|12395.1|12392.1|12391.8|12388.8|12395.1|12392.1|12368.3|12365.3|0
1732190700000|2024-11-21 12:05:00|12391.9|12388.9|12399|12396|12399.1|12396.1|12390.7|12387.7|0
1732191000000|2024-11-21 12:10:00|12398.7|12395.7|12404.7|12401.7|12405.1|12402.1|12396.8|12393.8|0
1732191300000|2024-11-21 12:15:00|12405|12402|12413.8|12410.8|12414.3|12411.3|12404.6|12401.6|0
1732191600000|2024-11-21 12:20:00|12414|12411|12407.3|12404.3|12414|12411|12406.9|12403.9|0
1732191900000|2024-11-21 12:25:00|12407.5|12404.5|12406.4|12403.4|12413.2|12410.2|12406.4|12403.4|0
1732192200000|2024-11-21 12:30:00|12406.6|12403.6|12400.9|12397.9|12409.3|12406.3|12399.4|12396.4|0
1732192500000|2024-11-21 12:35:00|12401.2|12398.2|12402.6|12399.6|12402.7|12399.7|12394.9|12391.9|0
1732192800000|2024-11-21 12:40:00|12403|12400|12418|12415|12422.7|12419.7|12403|12400|0
1732193100000|2024-11-21 12:45:00|12417.4|12414.4|12412.9|12409.9|12423.6|12420.6|12410.9|12407.9|0
1732193400000|2024-11-21 12:50:00|12413|12410|12400.5|12397.5|12413.5|12410.5|12400|12397|0
1732193700000|2024-11-21 12:55:00|12400.4|12397.4|12399.9|12396.9|12407.5|12404.5|12399.4|12396.4|0
1732194000000|2024-11-21 13:00:00|12397.9|12394.9|12398.9|12395.9|12399.2|12396.2|12394.9|12391.9|0
1732194300000|2024-11-21 13:05:00|12398.7|12395.7|12400|12397|12401.8|12398.8|12397.5|12394.5|0
1732194600000|2024-11-21 13:10:00|12400.2|12397.2|12417.6|12414.6|12418|12415|12400.2|12397.2|0
1732194900000|2024-11-21 13:15:00|12417.5|12414.5|12433.1|12430.1|12433.1|12430.1|12417.3|12414.3|0
1732195200000|2024-11-21 13:20:00|12433.6|12430.6|12443.6|12440.6|12444.8|12441.8|12433.6|12430.6|0
1732195500000|2024-11-21 13:25:00|12444.1|12441.1|12446.3|12443.3|12447.7|12444.7|12438.4|12435.4|0
1732195800000|2024-11-21 13:30:00|12446.4|12443.4|12481.2|12478.2|12486.4|12483.4|12446.4|12443.4|0
1732196100000|2024-11-21 13:35:00|12481.4|12478.4|12490.4|12487.4|12490.8|12487.8|12480.4|12477.4|0
1732196400000|2024-11-21 13:40:00|12490|12487|12496.7|12493.7|12500|12497|12489|12486|0
1732196700000|2024-11-21 13:45:00|12497.1|12494.1|12486.2|12483.2|12497.1|12494.1|12479.8|12476.8|0
1732197000000|2024-11-21 13:50:00|12486.3|12483.3|12479.6|12476.6|12487.3|12484.3|12476.7|12473.7|0
1732197300000|2024-11-21 13:55:00|12479.7|12476.7|12478.8|12475.8|12481.7|12478.7|12476.7|12473.7|0
1732197600000|2024-11-21 14:00:00|12479.3|12476.3|12492.9|12489.9|12493.4|12490.4|12479.3|12476.3|0
1732197900000|2024-11-21 14:05:00|12492.8|12489.8|12503.3|12500.3|12504.5|12501.5|12490.5|12487.5|0
1732198200000|2024-11-21 14:10:00|12503.4|12500.4|12518.8|12515.8|12518.8|12515.8|12501.4|12498.4|0
1732198500000|2024-11-21 14:15:00|12519.1|12516.1|12503.3|12500.3|12520.6|12517.6|12500.5|12497.5|0
1732198800000|2024-11-21 14:20:00|12503.4|12500.4|12510.9|12507.9|12512.3|12509.3|12501.8|12498.8|0
1732199100000|2024-11-21 14:25:00|12499.7|12496.7|12480.9|12477.9|12499.7|12496.7|12477|12474|0
1732199400000|2024-11-21 14:30:00|12483|12480|12415|12413.2|12488.4|12486.6|12400.4|12398.6|0
1732199700000|2024-11-21 14:35:00|12415.7|12413.9|12330.3|12328.5|12416.8|12415|12313.5|12311.7|0
1732200000000|2024-11-21 14:40:00|12330.6|12328.8|12360.1|12358.3|12373|12371.2|12313.3|12311.5|0
1732200300000|2024-11-21 14:45:00|12360.3|12358.5|12403.7|12401.9|12411.1|12409.3|12359.4|12357.6|0
1732200600000|2024-11-21 14:50:00|12400.6|12398.8|12366|12364.2|12411.6|12409.8|12356.3|12354.5|0
1732200900000|2024-11-21 14:55:00|12364.9|12363.1|12345.7|12343.9|12376|12374.2|12333.2|12331.4|0
1732201200000|2024-11-21 15:00:00|12345|12343.2|12292|12290.2|12346.2|12344.4|12282|12280.2|0
1732201500000|2024-11-21 15:05:00|12293.1|12291.3|12291.2|12289.4|12296.6|12294.8|12270.2|12268.4|0
1732201800000|2024-11-21 15:10:00|12290.8|12289|12334.8|12333|12337.9|12336.1|12278.3|12276.5|0
1732202100000|2024-11-21 15:15:00|12335.7|12333.9|12361.1|12359.3|12372.1|12370.3|12335.1|12333.3|0
1732202400000|2024-11-21 15:20:00|12360.9|12359.1|12303.5|12301.7|12375.1|12373.3|12294.1|12292.3|0
1732202700000|2024-11-21 15:25:00|12305.2|12303.4|12251.1|12249.3|12313.4|12311.6|12243.6|12241.8|0
1732203000000|2024-11-21 15:30:00|12248.6|12246.8|12247.1|12245.3|12256.2|12254.4|12231.6|12229.8|0
1732203300000|2024-11-21 15:35:00|12247.3|12245.5|12235.9|12234.1|12272.7|12270.9|12228.3|12226.5|0
1732203600000|2024-11-21 15:40:00|12234.7|12232.9|12259.1|12257.3|12267|12265.2|12224.4|12222.6|0
1732203900000|2024-11-21 15:45:00|12259.7|12257.9|12292.5|12290.7|12295.2|12293.4|12256.3|12254.5|0
1732204200000|2024-11-21 15:50:00|12293.2|12291.4|12314.6|12312.8|12314.8|12313|12282.1|12280.3|0
1732204500000|2024-11-21 15:55:00|12315|12313.2|12345.6|12343.8|12345.8|12344|12315|12313.2|0
1732204800000|2024-11-21 16:00:00|12346.5|12344.7|12352.6|12350.8|12362.9|12361.1|12336.9|12335.1|0
1732205100000|2024-11-21 16:05:00|12351|12349.2|12339.6|12337.8|12367|12365.2|12336.9|12335.1|0
1732205400000|2024-11-21 16:10:00|12339|12337.2|12360.6|12358.8|12364.8|12363|12331|12329.2|0
1732205700000|2024-11-21 16:15:00|12360|12358.2|12330.9|12329.1|12364.2|12362.4|12329.1|12327.3|0
1732206000000|2024-11-21 16:20:00|12331.6|12329.8|12361.7|12359.9|12361.9|12360.1|12329.6|12327.8|0
1732206300000|2024-11-21 16:25:00|12361.5|12359.7|12390.9|12389.1|12390.9|12389.1|12357.4|12355.6|0
1732206600000|2024-11-21 16:30:00|12391|12389.2|12387.8|12386|12397.3|12395.5|12382.7|12380.9|0
1732206900000|2024-11-21 16:35:00|12387.9|12386.1|12350.9|12349.1|12387.9|12386.1|12345.5|12343.7|0
1732207200000|2024-11-21 16:40:00|12351.9|12350.1|12366.6|12364.8|12376.5|12374.7|12351.9|12350.1|0
1732207500000|2024-11-21 16:45:00|12366.4|12364.6|12342.6|12340.8|12367.5|12365.7|12333.4|12331.6|0
1732207800000|2024-11-21 16:50:00|12342.5|12340.7|12344.7|12342.9|12355.8|12354|12339.4|12337.6|0
1732208100000|2024-11-21 16:55:00|12344.5|12342.7|12357.5|12355.7|12358.5|12356.7|12338.6|12336.8|0
1732208400000|2024-11-21 17:00:00|12357.2|12355.4|12334.1|12332.3|12365|12363.2|12333.4|12331.6|0
1732208700000|2024-11-21 17:05:00|12333.8|12332|12356.8|12355|12357.1|12355.3|12332.5|12330.7|0
1732209000000|2024-11-21 17:10:00|12356.6|12354.8|12357.4|12355.6|12367.2|12365.4|12353.4|12351.6|0
1732209300000|2024-11-21 17:15:00|12357.3|12355.5|12371|12369.2|12371.4|12369.6|12357.2|12355.4|0
1732209600000|2024-11-21 17:20:00|12371.6|12369.8|12381.9|12380.1|12386.4|12384.6|12361.9|12360.1|0
1732209900000|2024-11-21 17:25:00|12381.3|12379.5|12395.3|12393.5|12405|12403.2|12372.8|12371|0
1732210200000|2024-11-21 17:30:00|12395|12393.2|12405.3|12403.5|12412.9|12411.1|12393.8|12392|0
1732210500000|2024-11-21 17:35:00|12405.8|12404|12403.6|12401.8|12412.6|12410.8|12397.3|12395.5|0
1732210800000|2024-11-21 17:40:00|12403.7|12401.9|12426.2|12424.4|12428.8|12427|12398.6|12396.8|0
1732211100000|2024-11-21 17:45:00|12425.9|12424.1|12415.4|12413.6|12437.3|12435.5|12415.3|12413.5|0
1732211400000|2024-11-21 17:50:00|12415.5|12413.7|12400.2|12398.4|12418.7|12416.9|12400.2|12398.4|0
1732211700000|2024-11-21 17:55:00|12396.8|12395|12397.1|12395.3|12409|12407.2|12393.5|12391.7|0
1732212000000|2024-11-21 18:00:00|12397.3|12395.5|12396.2|12394.4|12403.7|12401.9|12393|12391.2|0
1732212300000|2024-11-21 18:05:00|12394.9|12393.1|12404.2|12402.4|12411.6|12409.8|12393.9|12392.1|0
1732212600000|2024-11-21 18:10:00|12404.5|12402.7|12401.9|12400.1|12414.5|12412.7|12401.7|12399.9|0
1732212900000|2024-11-21 18:15:00|12402.3|12400.5|12395.1|12393.3|12403.9|12402.1|12382.1|12380.3|0
1732213200000|2024-11-21 18:20:00|12395|12393.2|12407.3|12405.5|12409|12407.2|12389.6|12387.8|0
1732213500000|2024-11-21 18:25:00|12407.4|12405.6|12416.4|12414.6|12416.4|12414.6|12398.6|12396.8|0
1732213800000|2024-11-21 18:30:00|12416.6|12414.8|12431.4|12429.6|12433.7|12431.9|12416.6|12414.8|0
1732214100000|2024-11-21 18:35:00|12431|12429.2|12409.8|12408|12436.6|12434.8|12405.4|12403.6|0
1732214400000|2024-11-21 18:40:00|12409.9|12408.1|12416.9|12415.1|12417.9|12416.1|12401.4|12399.6|0
1732214700000|2024-11-21 18:45:00|12417.2|12415.4|12421.2|12419.4|12429.2|12427.4|12416.2|12414.4|0
1732215000000|2024-11-21 18:50:00|12420.8|12419|12422.5|12420.7|12422.6|12420.8|12408.5|12406.7|0
1732215300000|2024-11-21 18:55:00|12423.1|12421.3|12425.3|12423.5|12431.7|12429.9|12423.1|12421.3|0
1732215600000|2024-11-21 19:00:00|12425.2|12423.4|12414.8|12413|12430.1|12428.3|12410|12408.2|0
1732215900000|2024-11-21 19:05:00|12414.5|12412.7|12392.6|12390.8|12419.1|12417.3|12392.5|12390.7|0
1732216200000|2024-11-21 19:10:00|12390.3|12388.5|12396.4|12394.6|12403.9|12402.1|12385|12383.2|0
1732216500000|2024-11-21 19:15:00|12396.6|12394.8|12376.1|12374.3|12400.7|12398.9|12373.7|12371.9|0
1732216800000|2024-11-21 19:20:00|12375.9|12374.1|12406.3|12404.5|12408|12406.2|12375.7|12373.9|0
1732217100000|2024-11-21 19:25:00|12405.9|12404.1|12400.3|12398.5|12411.1|12409.3|12396.9|12395.1|0
1732217400000|2024-11-21 19:30:00|12400.7|12398.9|12406.8|12405|12407.4|12405.6|12391.4|12389.6|0
1732217700000|2024-11-21 19:35:00|12407|12405.2|12419.3|12417.5|12419.3|12417.5|12404.7|12402.9|0
1732218000000|2024-11-21 19:40:00|12418.1|12416.3|12412.3|12410.5|12418.1|12416.3|12406.5|12404.7|0
1732218300000|2024-11-21 19:45:00|12412.2|12410.4|12413.2|12411.4|12413.7|12411.9|12405.2|12403.4|0
1732218600000|2024-11-21 19:50:00|12413.6|12411.8|12411|12409.2|12414.2|12412.4|12400.6|12398.8|0
1732218900000|2024-11-21 19:55:00|12411.1|12409.3|12421.8|12420|12422.7|12420.9|12411.1|12409.3|0
1732219200000|2024-11-21 20:00:00|12420.8|12419|12428.8|12427|12433.7|12431.9|12418|12416.2|0
1732219500000|2024-11-21 20:05:00|12428.3|12426.5|12436|12434.2|12436.9|12435.1|12426.6|12424.8|0
1732219800000|2024-11-21 20:10:00|12434.3|12432.5|12435.9|12434.1|12442.9|12441.1|12432.7|12430.9|0
1732220100000|2024-11-21 20:15:00|12435.6|12433.8|12442.6|12440.8|12444.2|12442.4|12435.6|12433.8|0
1732220400000|2024-11-21 20:20:00|12442.4|12440.6|12429.9|12428.1|12444.8|12443|12428.8|12427|0
1732220700000|2024-11-21 20:25:00|12430.4|12428.6|12438.7|12436.9|12439.4|12437.6|12428.8|12427|0
1732221000000|2024-11-21 20:30:00|12437.8|12436|12426.6|12424.8|12439.9|12438.1|12426|12424.2|0
1732221300000|2024-11-21 20:35:00|12426.5|12424.7|12424.1|12422.3|12431.6|12429.8|12414|12412.2|0
1732221600000|2024-11-21 20:40:00|12423.7|12421.9|12421.5|12419.7|12426.5|12424.7|12414.9|12413.1|0
1732221900000|2024-11-21 20:45:00|12421.3|12419.5|12414.6|12412.8|12424.2|12422.4|12412|12410.2|0
1732222200000|2024-11-21 20:50:00|12412.7|12410.9|12407.2|12405.4|12419|12417.2|12404.7|12402.9|0
1732222500000|2024-11-21 20:55:00|12407|12405.2|12397|12395.2|12408.1|12406.3|12393.1|12391.3|0
1732222800000|2024-11-21 21:00:00|12396.9|12393.9|12372.2|12369.2|12409.1|12406.1|12370.9|12367.9|0
1732223100000|2024-11-21 21:05:00|12372.1|12369.1|12373.8|12370.8|12376|12373|12371.7|12368.7|0
1732223400000|2024-11-21 21:10:00|12373.6|12370.6|12373.4|12370.4|12373.6|12370.6|12371.2|12368.2|0
1732223700000|2024-11-21 21:15:00|12373.5|12370.5|12363.2|12360.2|12375.7|12372.7|12363.2|12360.2|0
1732224000000|2024-11-21 21:20:00|12364.1|12361.1|12365.6|12362.6|12372.9|12369.9|12361.4|12358.4|0
1732224300000|2024-11-21 21:25:00|12366.1|12363.1|12363.5|12360.5|12366.2|12363.2|12360.4|12357.4|0
1732224600000|2024-11-21 21:30:00|12363.6|12360.6|12365.9|12362.9|12366.2|12363.2|12362.6|12359.6|0
1732224900000|2024-11-21 21:35:00|12365.7|12362.7|12364.2|12361.2|12367.1|12364.1|12363.6|12360.6|0
1732225200000|2024-11-21 21:40:00|12363.9|12360.9|12362.9|12359.9|12364.9|12361.9|12362.4|12359.4|0
1732225500000|2024-11-21 21:45:00|12363|12360|12359.9|12356.9|12363|12360|12359.2|12356.2|0
1732225800000|2024-11-21 21:50:00|12360|12357|12360.6|12357.6|12365|12362|12360|12357|0
1732226100000|2024-11-21 21:55:00|12360.4|12357.4|12368.7|12365.7|12369|12366|12359.9|12356.9|0
1732226400000|2024-11-21 22:00:00|12368.3|12365.3|12370.4|12367.4|12370.9|12367.9|12367.3|12364.3|0
1732226700000|2024-11-21 22:05:00|12370.3|12367.3|12370.9|12367.9|12371.2|12368.2|12369.4|12366.4|0
1732227000000|2024-11-21 22:10:00|12370.8|12367.8|12370.8|12367.8|12371.5|12368.5|12369.9|12366.9|0
1732227300000|2024-11-21 22:15:00|12370.9|12367.9|12373.5|12370.5|12373.8|12370.8|12370.6|12367.6|0
1732227600000|2024-11-21 22:20:00|12373.6|12370.6|12374.1|12371.1|12374.3|12371.3|12372.7|12369.7|0
1732227900000|2024-11-21 22:25:00|12374.5|12371.5|12375.9|12372.9|12375.9|12372.9|12373.2|12370.2|0
1732228200000|2024-11-21 22:30:00|12375.8|12372.8|12375.7|12372.7|12377|12374|12375.1|12372.1|0
1732228500000|2024-11-21 22:35:00|12375.9|12372.9|12376.8|12373.8|12377.5|12374.5|12375.7|12372.7|0
1732228800000|2024-11-21 22:40:00|12376.7|12373.7|12376.2|12373.2|12376.7|12373.7|12376|12373|0
1732229100000|2024-11-21 22:45:00|12376.3|12373.3|12375.2|12372.2|12377.1|12374.1|12375|12372|0
1732229400000|2024-11-21 22:50:00|12375.1|12372.1|12374.9|12371.9|12376.3|12373.3|12374.9|12371.9|0
1732229700000|2024-11-21 22:55:00|12374.7|12371.7|12375.4|12372.4|12375.7|12372.7|12374.6|12371.6|0
1732230000000|2024-11-21 23:00:00|12375.3|12372.3|12372.8|12369.8|12375.3|12372.3|12369.7|12366.7|0
1732230300000|2024-11-21 23:05:00|12372|12369|12376.4|12373.4|12376.4|12373.4|12372|12369|0
1732230600000|2024-11-21 23:10:00|12376.6|12373.6|12377.2|12374.2|12379.5|12376.5|12376.2|12373.2|0
1732230900000|2024-11-21 23:15:00|12377.6|12374.6|12377.5|12374.5|12378.1|12375.1|12376.7|12373.7|0
1732231200000|2024-11-21 23:20:00|12377.8|12374.8|12376.8|12373.8|12377.8|12374.8|12376.5|12373.5|0
1732231500000|2024-11-21 23:25:00|12376.4|12373.4|12380.1|12377.1|12380.2|12377.2|12376.4|12373.4|0
1732231800000|2024-11-21 23:30:00|12380|12377|12383.1|12380.1|12383.9|12380.9|12379.3|12376.3|0
1732232100000|2024-11-21 23:35:00|12383|12380|12382.4|12379.4|12383.5|12380.5|12381.1|12378.1|0
1732232400000|2024-11-21 23:40:00|12382.3|12379.3|12380.7|12377.7|12382.8|12379.8|12380.5|12377.5|0
1732232700000|2024-11-21 23:45:00|12380.6|12377.6|12380.7|12377.7|12381.2|12378.2|12380.3|12377.3|0
1732233000000|2024-11-21 23:50:00|12380.6|12377.6|12371.5|12368.5|12380.6|12377.6|12367.5|12364.5|0
1732233300000|2024-11-21 23:55:00|12371.6|12368.6|12371.1|12368.1|12372|12369|12370.4|12367.4|0
1732233600000|2024-11-22 00:00:00|12370.9|12367.9|12372.1|12369.1|12372.1|12369.1|12369.8|12366.8|0
1732233900000|2024-11-22 00:05:00|12372.4|12369.4|12374.6|12371.6|12376|12373|12372|12369|0
1732234200000|2024-11-22 00:10:00|12374.5|12371.5|12374.7|12371.7|12375|12372|12373.8|12370.8|0
1732234500000|2024-11-22 00:15:00|12374.5|12371.5|12376|12373|12376|12373|12374.2|12371.2|0
1732234800000|2024-11-22 00:20:00|12376.1|12373.1|12374.9|12371.9|12376.3|12373.3|12374.9|12371.9|0
1732235100000|2024-11-22 00:25:00|12375|12372|12376.5|12373.5|12377.4|12374.4|12375|12372|0
1732235400000|2024-11-22 00:30:00|12376.6|12373.6|12375.8|12372.8|12376.6|12373.6|12375|12372|0
1732235700000|2024-11-22 00:35:00|12375.9|12372.9|12376.1|12373.1|12376.3|12373.3|12374.3|12371.3|0
1732236000000|2024-11-22 00:40:00|12375.8|12372.8|12375.2|12372.2|12376.5|12373.5|12375.2|12372.2|0
1732236300000|2024-11-22 00:45:00|12375.1|12372.1|12368.9|12365.9|12375.1|12372.1|12368.9|12365.9|0
1732236600000|2024-11-22 00:50:00|12368.8|12365.8|12372.2|12369.2|12372.5|12369.5|12368.1|12365.1|0
1732236900000|2024-11-22 00:55:00|12372.1|12369.1|12372|12367|12372.3|12369.2|12370.7|12367|0
1732237200000|2024-11-22 01:00:00|12372.1|12367.1|12373.5|12368.5|12382.4|12377.4|12372|12367|0
1732237500000|2024-11-22 01:05:00|12373.4|12368.4|12381.7|12376.7|12382.8|12377.8|12373.4|12368.4|0
1732237800000|2024-11-22 01:10:00|12381.6|12376.6|12386.3|12381.3|12386.4|12381.4|12381.3|12376.3|0
1732238100000|2024-11-22 01:15:00|12385.8|12380.8|12387.8|12382.8|12390|12385|12384.4|12379.4|0
1732238400000|2024-11-22 01:20:00|12387.6|12382.6|12393.8|12388.8|12395.9|12390.9|12387.5|12382.5|0
1732238700000|2024-11-22 01:25:00|12393.9|12388.9|12389.1|12384.1|12395.4|12390.4|12385.9|12380.9|0
1732239000000|2024-11-22 01:30:00|12389.3|12384.3|12389.3|12384.3|12393.7|12388.7|12389|12384|0
1732239300000|2024-11-22 01:35:00|12389.4|12384.4|12391.7|12386.7|12395.9|12390.9|12388.3|12383.3|0
1732239600000|2024-11-22 01:40:00|12391.8|12386.8|12390.4|12385.4|12393.1|12388.1|12387.7|12382.7|0
1732239900000|2024-11-22 01:45:00|12390.1|12385.1|12388.1|12383.1|12391.3|12386.3|12386.3|12381.3|0
1732240200000|2024-11-22 01:50:00|12388.2|12383.2|12393.1|12388.1|12395.6|12390.6|12388.2|12383.2|0
1732240500000|2024-11-22 01:55:00|12393.3|12388.3|12389.1|12384.1|12395.6|12390.6|12387.6|12382.6|0
1732240800000|2024-11-22 02:00:00|12388.9|12383.9|12392.4|12387.4|12393.7|12388.7|12388.1|12383.1|0
1732241100000|2024-11-22 02:05:00|12392.1|12387.1|12386.9|12381.9|12393.8|12388.8|12386.7|12381.7|0
1732241400000|2024-11-22 02:10:00|12386.8|12381.8|12389.4|12384.4|12391.3|12386.3|12385.4|12380.4|0
1732241700000|2024-11-22 02:15:00|12389.3|12384.3|12390.1|12385.1|12391.9|12386.9|12388.5|12383.5|0
1732242000000|2024-11-22 02:20:00|12390|12385|12390.7|12385.7|12392.4|12387.4|12388.8|12383.8|0
1732242300000|2024-11-22 02:25:00|12390.6|12385.6|12391.9|12386.9|12393.4|12388.4|12390.4|12385.4|0
1732242600000|2024-11-22 02:30:00|12392|12387|12391.2|12386.2|12393.6|12388.6|12389.8|12384.8|0
1732242900000|2024-11-22 02:35:00|12391.1|12386.1|12401.2|12396.2|12401.7|12396.7|12390.9|12385.9|0
1732243200000|2024-11-22 02:40:00|12401.3|12396.3|12399.4|12394.4|12403.8|12398.8|12396.5|12391.5|0
1732243500000|2024-11-22 02:45:00|12399.5|12394.5|12401|12396|12403.3|12398.3|12399.4|12394.4|0
1732243800000|2024-11-22 02:50:00|12400.9|12395.9|12400.6|12395.6|12402.1|12397.1|12399.2|12394.2|0
1732244100000|2024-11-22 02:55:00|12400.7|12395.7|12401.2|12396.2|12403|12398|12400|12395|0
1732244400000|2024-11-22 03:00:00|12401|12396|12401.8|12396.8|12403|12398|12400.6|12395.6|0
1732244700000|2024-11-22 03:05:00|12401.9|12396.9|12405.6|12400.6|12406.2|12401.2|12400.6|12395.6|0
1732245000000|2024-11-22 03:10:00|12405.5|12400.5|12413.3|12408.3|12413.3|12408.3|12404.6|12399.6|0
1732245300000|2024-11-22 03:15:00|12413.1|12408.1|12411.4|12406.4|12414.9|12409.9|12410.9|12405.9|0
1732245600000|2024-11-22 03:20:00|12411.6|12406.6|12410.2|12405.2|12411.8|12406.8|12405.9|12400.9|0
1732245900000|2024-11-22 03:25:00|12410.3|12405.3|12405.1|12400.1|12415.3|12410.3|12405|12400|0
1732246200000|2024-11-22 03:30:00|12405.3|12400.3|12396.1|12391.1|12407.5|12402.5|12393|12388|0
1732246500000|2024-11-22 03:35:00|12396|12391|12380.9|12375.9|12396.5|12391.5|12379.5|12374.5|0
1732246800000|2024-11-22 03:40:00|12381.2|12376.2|12373.4|12368.4|12381.2|12376.2|12366|12361|0
1732247100000|2024-11-22 03:45:00|12372.6|12367.6|12378.3|12373.3|12382.3|12377.3|12371.9|12366.9|0
1732247400000|2024-11-22 03:50:00|12378.2|12373.2|12380.6|12375.6|12381.7|12376.7|12375.6|12370.6|0
1732247700000|2024-11-22 03:55:00|12380.4|12375.4|12384|12379|12385.1|12380.1|12379.7|12374.7|0
1732248000000|2024-11-22 04:00:00|12383.6|12378.6|12390.7|12385.7|12391.3|12386.3|12382.9|12377.9|0
1732248300000|2024-11-22 04:05:00|12390.6|12385.6|12379.8|12374.8|12391.2|12386.2|12378.5|12373.5|0
1732248600000|2024-11-22 04:10:00|12379.9|12374.9|12382.9|12377.9|12387.9|12382.9|12378.6|12373.6|0
1732248900000|2024-11-22 04:15:00|12382.8|12377.8|12385.6|12380.6|12388.7|12383.7|12382.5|12377.5|0
1732249200000|2024-11-22 04:20:00|12385.7|12380.7|12387.2|12382.2|12390.3|12385.3|12385.5|12380.5|0
1732249500000|2024-11-22 04:25:00|12387.1|12382.1|12388|12383|12389.8|12384.8|12385.8|12380.8|0
1732249800000|2024-11-22 04:30:00|12387.8|12382.8|12393.8|12388.8|12394.4|12389.4|12387.1|12382.1|0
1732250100000|2024-11-22 04:35:00|12393.6|12388.6|12399.7|12394.7|12401.7|12396.7|12393|12388|0
1732250400000|2024-11-22 04:40:00|12399.3|12394.3|12396.1|12391.1|12400.5|12395.5|12395.3|12390.3|0
1732250700000|2024-11-22 04:45:00|12396.2|12391.2|12394.4|12389.4|12396.2|12391.2|12391.5|12386.5|0
1732251000000|2024-11-22 04:50:00|12394.5|12389.5|12397.2|12392.2|12398.6|12393.6|12394.1|12389.1|0
1732251300000|2024-11-22 04:55:00|12397.1|12392.1|12394.4|12389.4|12397.1|12392.1|12393.4|12388.4|0
1732251600000|2024-11-22 05:00:00|12395.3|12390.3|12391.4|12386.4|12396|12391|12388.7|12383.7|0
1732251900000|2024-11-22 05:05:00|12391.5|12386.5|12394.9|12389.9|12399.4|12394.4|12388.9|12383.9|0
1732252200000|2024-11-22 05:10:00|12394.7|12389.7|12391|12386|12396.7|12391.7|12389.8|12384.8|0
1732252500000|2024-11-22 05:15:00|12390.9|12385.9|12378.4|12373.4|12392.1|12387.1|12375.3|12370.3|0
1732252800000|2024-11-22 05:20:00|12378.3|12373.3|12382.7|12377.7|12385.5|12380.5|12378.3|12373.3|0
1732253100000|2024-11-22 05:25:00|12382.6|12377.6|12384.7|12379.7|12386|12381|12381.7|12376.7|0
1732253400000|2024-11-22 05:30:00|12384.6|12379.6|12380.7|12375.7|12388|12383|12377.3|12372.3|0
1732253700000|2024-11-22 05:35:00|12380.4|12375.4|12381.8|12376.8|12384.1|12379.1|12380|12375|0
1732254000000|2024-11-22 05:40:00|12381.7|12376.7|12381.9|12376.9|12385.7|12380.7|12378.8|12373.8|0
1732254300000|2024-11-22 05:45:00|12382|12377|12374.6|12369.6|12382|12377|12372.7|12367.7|0
1732254600000|2024-11-22 05:50:00|12374.5|12369.5|12375.4|12370.4|12377.3|12372.3|12373.3|12368.3|0
1732254900000|2024-11-22 05:55:00|12375|12370|12368.9|12363.9|12376|12371|12368|12363|0
1732255200000|2024-11-22 06:00:00|12369.2|12364.2|12381.8|12376.8|12382.1|12377.1|12367.4|12362.4|0
1732255500000|2024-11-22 06:05:00|12381.9|12376.9|12387.3|12382.3|12387.5|12382.5|12381.4|12376.4|0
1732255800000|2024-11-22 06:10:00|12387.4|12382.4|12387.6|12382.6|12387.8|12382.8|12383.1|12378.1|0
1732256100000|2024-11-22 06:15:00|12387.5|12382.5|12392.3|12387.3|12397.8|12392.8|12387.5|12382.5|0
1732256400000|2024-11-22 06:20:00|12392.4|12387.4|12395.8|12390.8|12396.4|12391.4|12391.1|12386.1|0
1732256700000|2024-11-22 06:25:00|12396.1|12391.1|12391.4|12386.4|12396.7|12391.7|12391|12386|0
1732257000000|2024-11-22 06:30:00|12391.5|12386.5|12388.4|12383.4|12391.5|12386.5|12384.4|12379.4|0
1732257300000|2024-11-22 06:35:00|12388.5|12383.5|12388.8|12383.8|12389.8|12384.8|12385.8|12380.8|0
1732257600000|2024-11-22 06:40:00|12388.7|12383.7|12389|12384|12390.4|12385.4|12386.1|12381.1|0
1732257900000|2024-11-22 06:45:00|12388.9|12383.9|12389.4|12384.4|12392.7|12387.7|12387.6|12382.6|0
1732258200000|2024-11-22 06:50:00|12389.5|12384.5|12387.5|12382.5|12390.4|12385.4|12386.6|12381.6|0
1732258500000|2024-11-22 06:55:00|12387.6|12382.6|12390.1|12385.1|12391.4|12386.4|12387.5|12382.5|0
1732258800000|2024-11-22 07:00:00|12389.9|12384.9|12389.4|12384.4|12393.9|12388.9|12382.2|12377.2|0
1732259100000|2024-11-22 07:05:00|12389.3|12384.3|12395.2|12390.2|12395.8|12390.8|12387.2|12382.2|0
1732259400000|2024-11-22 07:10:00|12395.3|12390.3|12390.5|12385.5|12398.3|12393.3|12390.3|12385.3|0
1732259700000|2024-11-22 07:15:00|12390.6|12385.6|12389.1|12384.1|12391.7|12386.7|12386.7|12381.7|0
1732260000000|2024-11-22 07:20:00|12389.2|12384.2|12394.3|12389.3|12394.7|12389.7|12385.6|12380.6|0
1732260300000|2024-11-22 07:25:00|12394.2|12389.2|12393|12388|12395.3|12390.3|12390.8|12385.8|0
1732260600000|2024-11-22 07:30:00|12392.9|12387.9|12404.1|12399.1|12404.5|12399.5|12392|12387|0
1732260900000|2024-11-22 07:35:00|12404.2|12399.2|12400.7|12395.7|12405.4|12400.4|12399.1|12394.1|0
1732261200000|2024-11-22 07:40:00|12400.6|12395.6|12399.8|12394.8|12405.4|12400.4|12399.1|12394.1|0
1732261500000|2024-11-22 07:45:00|12399.7|12394.7|12401|12396|12404.7|12399.7|12399.7|12394.7|0
1732261800000|2024-11-22 07:50:00|12400.9|12395.9|12395.4|12390.4|12400.9|12395.9|12393.7|12388.7|0
1732262100000|2024-11-22 07:55:00|12395.3|12390.3|12395.8|12390.8|12399.8|12394.8|12395.1|12390.1|0
1732262400000|2024-11-22 08:00:00|12395.9|12390.9|12396.6|12391.6|12407.3|12402.3|12395.5|12390.5|0
1732262700000|2024-11-22 08:05:00|12396.7|12391.7|12405.7|12400.7|12406.2|12401.2|12396.3|12391.3|0
1732263000000|2024-11-22 08:10:00|12405.8|12400.8|12402.3|12397.3|12407|12402|12396.8|12391.8|0
1732263300000|2024-11-22 08:15:00|12397.5|12392.5|12383.1|12378.1|12397.5|12392.5|12383|12378|0
1732263600000|2024-11-22 08:20:00|12383.2|12378.2|12397.3|12392.3|12398|12393|12380.9|12375.9|0
1732263900000|2024-11-22 08:25:00|12397.1|12392.1|12394.5|12389.5|12400.2|12395.2|12385.1|12380.1|0
1732264200000|2024-11-22 08:30:00|12394.4|12389.4|12389.6|12384.6|12396.2|12391.2|12384.6|12379.6|0
1732264500000|2024-11-22 08:35:00|12389.5|12384.5|12396.9|12391.9|12402.1|12397.1|12387.5|12382.5|0
1732264800000|2024-11-22 08:40:00|12396.6|12391.6|12396.2|12391.2|12399.3|12394.3|12391|12386|0
1732265100000|2024-11-22 08:45:00|12396.3|12391.3|12397.3|12392.3|12399.7|12394.7|12391.8|12386.8|0
1732265400000|2024-11-22 08:50:00|12397.4|12392.4|12394.3|12389.3|12399.6|12394.6|12391.8|12386.8|0
1732265700000|2024-11-22 08:55:00|12394.5|12389.5|12393.9|12388.9|12397.2|12392.2|12392.3|12387.3|0
1732266000000|2024-11-22 09:00:00|12393.8|12388.8|12396.6|12393.6|12399|12396|12387|12382|0
1732266300000|2024-11-22 09:05:00|12397|12394|12386.8|12383.8|12397|12394|12385.2|12382.2|0
1732266600000|2024-11-22 09:10:00|12386.7|12383.7|12370.6|12367.6|12386.9|12383.9|12369.5|12366.5|0
1732266900000|2024-11-22 09:15:00|12370.4|12367.4|12363.7|12360.7|12372|12369|12355.4|12352.4|0
1732267200000|2024-11-22 09:20:00|12364|12361|12361.3|12358.3|12368.7|12365.7|12360.2|12357.2|0
1732267500000|2024-11-22 09:25:00|12360.3|12357.3|12343.3|12340.3|12360.3|12357.3|12337|12334|0
1732267800000|2024-11-22 09:30:00|12342.4|12339.4|12323.9|12320.9|12343.1|12340.1|12318.2|12315.2|0
1732268100000|2024-11-22 09:35:00|12324.3|12321.3|12326.3|12323.3|12329.5|12326.5|12322.7|12319.7|0
1732268400000|2024-11-22 09:40:00|12326.4|12323.4|12331.9|12328.9|12339.5|12336.5|12324.1|12321.1|0
1732268700000|2024-11-22 09:45:00|12332.2|12329.2|12335.6|12332.6|12346.3|12343.3|12330.7|12327.7|0
1732269000000|2024-11-22 09:50:00|12335.9|12332.9|12339|12336|12339.7|12336.7|12332.7|12329.7|0
1732269300000|2024-11-22 09:55:00|12339.2|12336.2|12338.4|12335.4|12345|12342|12334.3|12331.3|0
1732269600000|2024-11-22 10:00:00|12338.7|12335.7|12337.1|12334.1|12340.6|12337.6|12332.1|12329.1|0
1732269900000|2024-11-22 10:05:00|12336.8|12333.8|12328.1|12325.1|12338.9|12335.9|12327.9|12324.9|0
1732270200000|2024-11-22 10:10:00|12328|12325|12338|12335|12340.8|12337.8|12320.6|12317.6|0
1732270500000|2024-11-22 10:15:00|12337.5|12334.5|12345.4|12342.4|12346.5|12343.5|12337.5|12334.5|0
1732270800000|2024-11-22 10:20:00|12345.2|12342.2|12347.8|12344.8|12348.9|12345.9|12345.1|12342.1|0
1732271100000|2024-11-22 10:25:00|12347.7|12344.7|12346.4|12343.4|12349.4|12346.4|12346.4|12343.4|0
1732271400000|2024-11-22 10:30:00|12346.8|12343.8|12352.8|12349.8|12352.8|12349.8|12346.5|12343.5|0
1732271700000|2024-11-22 10:35:00|12352.7|12349.7|12357.7|12354.7|12358|12355|12352.6|12349.6|0
1732272000000|2024-11-22 10:40:00|12357.6|12354.6|12350.9|12347.9|12357.7|12354.7|12350.9|12347.9|0
1732272300000|2024-11-22 10:45:00|12350.8|12347.8|12354.8|12351.8|12356.3|12353.3|12350.1|12347.1|0
1732272600000|2024-11-22 10:50:00|12355|12352|12354.9|12351.9|12359.5|12356.5|12353|12350|0
1732272900000|2024-11-22 10:55:00|12354.6|12351.6|12356.2|12353.2|12357.4|12354.4|12353.9|12350.9|0
1732273200000|2024-11-22 11:00:00|12354.7|12351.7|12356.7|12353.7|12357.5|12354.5|12351.5|12348.5|0
1732273500000|2024-11-22 11:05:00|12356.8|12353.8|12360|12357|12361.2|12358.2|12355.7|12352.7|0
1732273800000|2024-11-22 11:10:00|12359.7|12356.7|12351.9|12348.9|12360.5|12357.5|12349.6|12346.6|0
1732274100000|2024-11-22 11:15:00|12351.5|12348.5|12352.6|12349.6|12353|12350|12350.3|12347.3|0
1732274400000|2024-11-22 11:20:00|12352.3|12349.3|12354|12351|12354|12351|12350.1|12347.1|0
1732274700000|2024-11-22 11:25:00|12354.2|12351.2|12357.4|12354.4|12357.7|12354.7|12354.2|12351.2|0
1732275000000|2024-11-22 11:30:00|12357.5|12354.5|12357.7|12354.7|12363.2|12360.2|12356.9|12353.9|0
1732275300000|2024-11-22 11:35:00|12357.5|12354.5|12351.4|12348.4|12363.8|12360.8|12349.9|12346.9|0
1732275600000|2024-11-22 11:40:00|12351.5|12348.5|12354.2|12351.2|12355.4|12352.4|12351.5|12348.5|0
1732275900000|2024-11-22 11:45:00|12353.8|12350.8|12356.1|12353.1|12356.2|12353.2|12352.7|12349.7|0
1732276200000|2024-11-22 11:50:00|12356|12353|12359.1|12356.1|12359.2|12356.2|12355.8|12352.8|0
1732276500000|2024-11-22 11:55:00|12358.3|12355.3|12359.4|12356.4|12360|12357|12356.7|12353.7|0
1732276800000|2024-11-22 12:00:00|12364.8|12361.8|12373|12370|12374.1|12371.1|12363.1|12360.1|0
1732277100000|2024-11-22 12:05:00|12373.1|12370.1|12370.5|12367.5|12376.5|12373.5|12369.4|12366.4|0
1732277400000|2024-11-22 12:10:00|12370.8|12367.8|12383.8|12380.8|12384.5|12381.5|12369.8|12366.8|0
1732277700000|2024-11-22 12:15:00|12383.9|12380.9|12382.9|12379.9|12388.2|12385.2|12382.6|12379.6|0
1732278000000|2024-11-22 12:20:00|12382.8|12379.8|12388.4|12385.4|12388.4|12385.4|12380.4|12377.4|0
1732278300000|2024-11-22 12:25:00|12388.6|12385.6|12387.3|12384.3|12388.9|12385.9|12384.3|12381.3|0
1732278600000|2024-11-22 12:30:00|12387.4|12384.4|12385|12382|12387.7|12384.7|12383.1|12380.1|0
1732278900000|2024-11-22 12:35:00|12385.3|12382.3|12390.9|12387.9|12390.9|12387.9|12385.3|12382.3|0
1732279200000|2024-11-22 12:40:00|12390.2|12387.2|12384.8|12381.8|12390.2|12387.2|12382.7|12379.7|0
1732279500000|2024-11-22 12:45:00|12384.7|12381.7|12385.6|12382.6|12389.2|12386.2|12384.2|12381.2|0
1732279800000|2024-11-22 12:50:00|12385.7|12382.7|12388.4|12385.4|12389.9|12386.9|12385.6|12382.6|0
1732280100000|2024-11-22 12:55:00|12389.3|12386.3|12390|12387|12391.6|12388.6|12388.4|12385.4|0
1732280400000|2024-11-22 13:00:00|12389.7|12386.7|12386.1|12383.1|12392.1|12389.1|12381.2|12378.2|0
1732280700000|2024-11-22 13:05:00|12385.6|12382.6|12391.7|12388.7|12393.1|12390.1|12381.7|12378.7|0
1732281000000|2024-11-22 13:10:00|12391.9|12388.9|12388.3|12385.3|12393.9|12390.9|12388.3|12385.3|0
1732281300000|2024-11-22 13:15:00|12388.2|12385.2|12390.3|12387.3|12391.4|12388.4|12385.7|12382.7|0
1732281600000|2024-11-22 13:20:00|12390.2|12387.2|12393.7|12390.7|12397|12394|12390.2|12387.2|0
1732281900000|2024-11-22 13:25:00|12393.8|12390.8|12387.1|12384.1|12394.9|12391.9|12385.3|12382.3|0
1732282200000|2024-11-22 13:30:00|12387|12384|12388.3|12385.3|12389.9|12386.9|12385.6|12382.6|0
1732282500000|2024-11-22 13:35:00|12388.5|12385.5|12388.9|12385.9|12392.1|12389.1|12386.4|12383.4|0
1732282800000|2024-11-22 13:40:00|12389|12386|12386.2|12383.2|12389|12386|12384.2|12381.2|0
1732283100000|2024-11-22 13:45:00|12386.1|12383.1|12390.4|12387.4|12391|12388|12385.9|12382.9|0
1732283400000|2024-11-22 13:50:00|12390.1|12387.1|12395|12392|12395.8|12392.8|12389.4|12386.4|0
1732283700000|2024-11-22 13:55:00|12394.9|12391.9|12394.2|12391.2|12395.3|12392.3|12390.3|12387.3|0
1732284000000|2024-11-22 14:00:00|12394.3|12391.3|12393.4|12390.4|12394.4|12391.4|12390.2|12387.2|0
1732284300000|2024-11-22 14:05:00|12393.9|12390.9|12403.3|12400.3|12403.6|12400.6|12393.4|12390.4|0
1732284600000|2024-11-22 14:10:00|12403.4|12400.4|12400.4|12397.4|12403.4|12400.4|12398|12395|0
1732284900000|2024-11-22 14:15:00|12400|12397|12398.3|12395.3|12408.6|12405.6|12397.6|12394.6|0
1732285200000|2024-11-22 14:20:00|12398.6|12395.6|12393.5|12390.5|12399.8|12396.8|12391.5|12388.5|0
1732285500000|2024-11-22 14:25:00|12387.7|12384.7|12369.8|12366.8|12393.7|12390.7|12369.7|12366.7|0
1732285800000|2024-11-22 14:30:00|12374.9|12371.9|12414|12412.2|12416.1|12414.3|12363.8|12362|0
1732286100000|2024-11-22 14:35:00|12412.1|12410.3|12398.6|12396.8|12423.8|12422|12376.6|12374.8|0
1732286400000|2024-11-22 14:40:00|12398.8|12397|12404.4|12402.6|12414.7|12412.9|12390.4|12388.6|0
1732286700000|2024-11-22 14:45:00|12408.6|12406.8|12400.9|12399.1|12423.7|12421.9|12400.7|12398.9|0
1732287000000|2024-11-22 14:50:00|12400.2|12398.4|12390.1|12388.3|12402.9|12401.1|12371.2|12369.4|0
1732287300000|2024-11-22 14:55:00|12389.7|12387.9|12423.7|12421.9|12423.8|12422|12380.9|12379.1|0
1732287600000|2024-11-22 15:00:00|12424.2|12422.4|12388|12386.2|12424.2|12422.4|12384.8|12383|0
1732287900000|2024-11-22 15:05:00|12387.7|12385.9|12369.8|12368|12394.2|12392.4|12367|12365.2|0
1732288200000|2024-11-22 15:10:00|12370|12368.2|12359.5|12357.7|12374.6|12372.8|12350|12348.2|0
1732288500000|2024-11-22 15:15:00|12360|12358.2|12364|12362.2|12374.6|12372.8|12353.7|12351.9|0
1732288800000|2024-11-22 15:20:00|12362.3|12360.5|12381.4|12379.6|12382.1|12380.3|12348.5|12346.7|0
1732289100000|2024-11-22 15:25:00|12381.6|12379.8|12348.3|12346.5|12382|12380.2|12339|12337.2|0
1732289400000|2024-11-22 15:30:00|12348.7|12346.9|12346.7|12344.9|12361.1|12359.3|12344.8|12343|0
1732289700000|2024-11-22 15:35:00|12346.6|12344.8|12392.6|12390.8|12395.3|12393.5|12346.6|12344.8|0
1732290000000|2024-11-22 15:40:00|12393.1|12391.3|12410.6|12408.8|12411.3|12409.5|12389.5|12387.7|0
1732290300000|2024-11-22 15:45:00|12410.4|12408.6|12401.8|12400|12414.1|12412.3|12398|12396.2|0
1732290600000|2024-11-22 15:50:00|12401.9|12400.1|12407.9|12406.1|12414.7|12412.9|12401.4|12399.6|0
1732290900000|2024-11-22 15:55:00|12408.6|12406.8|12409.2|12407.4|12410.4|12408.6|12398|12396.2|0
1732291200000|2024-11-22 16:00:00|12409.3|12407.5|12393.6|12391.8|12412.1|12410.3|12389.1|12387.3|0
1732291500000|2024-11-22 16:05:00|12393.7|12391.9|12378.6|12376.8|12397.4|12395.6|12378.6|12376.8|0
1732291800000|2024-11-22 16:10:00|12378.8|12377|12375.4|12373.6|12391.7|12389.9|12371.2|12369.4|0
1732292100000|2024-11-22 16:15:00|12375.8|12374|12359.9|12358.1|12379.6|12377.8|12358|12356.2|0
1732292400000|2024-11-22 16:20:00|12360.3|12358.5|12360.9|12359.1|12367.2|12365.4|12343.4|12341.6|0
1732292700000|2024-11-22 16:25:00|12360.8|12359|12364.1|12362.3|12367|12365.2|12349.2|12347.4|0
1732293000000|2024-11-22 16:30:00|12364.7|12362.9|12349.4|12347.6|12364.7|12362.9|12343|12341.2|0
1732293300000|2024-11-22 16:35:00|12349.2|12347.4|12368.8|12367|12371.1|12369.3|12349.2|12347.4|0
1732293600000|2024-11-22 16:40:00|12368.4|12366.6|12343.9|12342.1|12370.5|12368.7|12343.9|12342.1|0
1732293900000|2024-11-22 16:45:00|12346.1|12344.3|12360.9|12359.1|12361.4|12359.6|12336.9|12335.1|0
1732294200000|2024-11-22 16:50:00|12362.2|12360.4|12383.5|12381.7|12383.5|12381.7|12355.2|12353.4|0
1732294500000|2024-11-22 16:55:00|12382.1|12380.3|12378.2|12376.4|12384.7|12382.9|12374.9|12373.1|0
1732294800000|2024-11-22 17:00:00|12378.4|12376.6|12381.4|12379.6|12382|12380.2|12370.2|12368.4|0
1732295100000|2024-11-22 17:05:00|12381.2|12379.4|12377.3|12375.5|12386|12384.2|12376|12374.2|0
1732295400000|2024-11-22 17:10:00|12376.9|12375.1|12389.3|12387.5|12393.6|12391.8|12376.3|12374.5|0
1732295700000|2024-11-22 17:15:00|12389.8|12388|12390.6|12388.8|12391.4|12389.6|12385.1|12383.3|0
1732296000000|2024-11-22 17:20:00|12390.8|12389|12389.3|12387.5|12403.5|12401.7|12388|12386.2|0
1732296300000|2024-11-22 17:25:00|12389.1|12387.3|12390.6|12388.8|12396.9|12395.1|12387.6|12385.8|0
1732296600000|2024-11-22 17:30:00|12390.7|12388.9|12384.1|12382.3|12392.5|12390.7|12378.3|12376.5|0
1732296900000|2024-11-22 17:35:00|12384.2|12382.4|12371.4|12369.6|12387|12385.2|12370.2|12368.4|0
1732297200000|2024-11-22 17:40:00|12372.3|12370.5|12383.8|12382|12386.1|12384.3|12372.3|12370.5|0
1732297500000|2024-11-22 17:45:00|12384.3|12382.5|12388|12386.2|12389.1|12387.3|12380.8|12379|0
1732297800000|2024-11-22 17:50:00|12387.9|12386.1|12406.4|12404.6|12408|12406.2|12387.9|12386.1|0
1732298100000|2024-11-22 17:55:00|12406.5|12404.7|12402.8|12401|12412|12410.2|12399.7|12397.9|0
1732298400000|2024-11-22 18:00:00|12401.3|12399.5|12412.3|12410.5|12412.3|12410.5|12396.4|12394.6|0
1732298700000|2024-11-22 18:05:00|12412.1|12410.3|12414.5|12412.7|12418.6|12416.8|12410|12408.2|0
1732299000000|2024-11-22 18:10:00|12414.7|12412.9|12415.3|12413.5|12424.4|12422.6|12412.1|12410.3|0
1732299300000|2024-11-22 18:15:00|12415.7|12413.9|12415.6|12413.8|12421|12419.2|12413.5|12411.7|0
1732299600000|2024-11-22 18:20:00|12415.7|12413.9|12422|12420.2|12423.4|12421.6|12412.7|12410.9|0
1732299900000|2024-11-22 18:25:00|12421.7|12419.9|12412.2|12410.4|12422.3|12420.5|12410.6|12408.8|0
1732300200000|2024-11-22 18:30:00|12412.1|12410.3|12415.8|12414|12426.6|12424.8|12411.8|12410|0
1732300500000|2024-11-22 18:35:00|12414.7|12412.9|12408.2|12406.4|12415.6|12413.8|12405.6|12403.8|0
1732300800000|2024-11-22 18:40:00|12407.5|12405.7|12402.5|12400.7|12408|12406.2|12397.8|12396|0
1732301100000|2024-11-22 18:45:00|12402.4|12400.6|12406.5|12404.7|12411.2|12409.4|12402.4|12400.6|0
1732301400000|2024-11-22 18:50:00|12406.4|12404.6|12399.4|12397.6|12406.4|12404.6|12394.1|12392.3|0
1732301700000|2024-11-22 18:55:00|12399.6|12397.8|12404.9|12403.1|12407.7|12405.9|12398|12396.2|0
1732302000000|2024-11-22 19:00:00|12404.8|12403|12399.7|12397.9|12404.8|12403|12399.1|12397.3|0
1732302300000|2024-11-22 19:05:00|12399.3|12397.5|12397.2|12395.4|12399.8|12398|12395.2|12393.4|0
1732302600000|2024-11-22 19:10:00|12397.4|12395.6|12392|12390.2|12398.7|12396.9|12390.2|12388.4|0
1732302900000|2024-11-22 19:15:00|12392.1|12390.3|12383.2|12381.4|12392.3|12390.5|12374.4|12372.6|0
1732303200000|2024-11-22 19:20:00|12381.8|12380|12388|12386.2|12390.5|12388.7|12381.8|12380|0
1732303500000|2024-11-22 19:25:00|12388.1|12386.3|12390.7|12388.9|12396|12394.2|12386.1|12384.3|0
1732303800000|2024-11-22 19:30:00|12390.6|12388.8|12396.4|12394.6|12397.4|12395.6|12388.3|12386.5|0
1732304100000|2024-11-22 19:35:00|12396.1|12394.3|12400|12398.2|12400.1|12398.3|12394.7|12392.9|0
1732304400000|2024-11-22 19:40:00|12400.3|12398.5|12390.7|12388.9|12400.3|12398.5|12390.6|12388.8|0
1732304700000|2024-11-22 19:45:00|12390.8|12389|12396.8|12395|12397.2|12395.4|12389.5|12387.7|0
1732305000000|2024-11-22 19:50:00|12396.7|12394.9|12400.3|12398.5|12400.8|12399|12394.6|12392.8|0
1732305300000|2024-11-22 19:55:00|12400.2|12398.4|12405.9|12404.1|12409|12407.2|12399|12397.2|0
1732305600000|2024-11-22 20:00:00|12404.8|12403|12388.5|12386.7|12404.8|12403|12380.8|12379|0
1732305900000|2024-11-22 20:05:00|12387.8|12386|12385.8|12384|12396.1|12394.3|12385.8|12384|0
1732306200000|2024-11-22 20:10:00|12386.6|12384.8|12381.3|12379.5|12387|12385.2|12378.5|12376.7|0
1732306500000|2024-11-22 20:15:00|12381.4|12379.6|12389.3|12387.5|12392.2|12390.4|12380.4|12378.6|0
1732306800000|2024-11-22 20:20:00|12388.9|12387.1|12390.4|12388.6|12391.5|12389.7|12384.3|12382.5|0
1732307100000|2024-11-22 20:25:00|12390.3|12388.5|12387.7|12385.9|12392.8|12391|12377.1|12375.3|0
1732307400000|2024-11-22 20:30:00|12386.4|12384.6|12394.3|12392.5|12394.7|12392.9|12385.6|12383.8|0
1732307700000|2024-11-22 20:35:00|12394.2|12392.4|12386.9|12385.1|12395|12393.2|12383.8|12382|0
1732308000000|2024-11-22 20:40:00|12387.2|12385.4|12382.7|12380.9|12388.8|12387|12381.5|12379.7|0
1732308300000|2024-11-22 20:45:00|12382.5|12380.7|12391.5|12389.7|12392.7|12390.9|12382.5|12380.7|0
1732308600000|2024-11-22 20:50:00|12390|12388.2|12408.8|12407|12408.9|12407.1|12389.2|12387.4|0
1732308900000|2024-11-22 20:55:00|12414.4|12412.6|12409.6|12407.8|12418.5|12416.7|12407.6|12405.8|0
1732309200000|2024-11-22 21:00:00|12410.2|12407.2|12410.3|12407.3|12417.9|12414.9|12397.6|12394.6|0
1732309500000|2024-11-22 21:05:00|12410.4|12407.4|12412.2|12409.2|12413.1|12410.1|12409.9|12406.9|0
1732309800000|2024-11-22 21:10:00|12411.9|12408.9|12407.9|12404.9|12412.2|12409.2|12407.8|12404.8|0
1732310100000|2024-11-22 21:15:00|12408|12405|12407.5|12404.5|12408.5|12405.5|12407.2|12404.2|0
1732310400000|2024-11-22 21:20:00|12406.7|12403.7|12407.9|12404.9|12408.3|12405.3|12406.7|12403.7|0
1732310700000|2024-11-22 21:25:00|12407.8|12404.8|12407.1|12404.1|12408.2|12405.2|12406.8|12403.8|0
1732311000000|2024-11-22 21:30:00|12407|12404|12409.8|12406.8|12409.9|12406.9|12406.4|12403.4|0
1732311300000|2024-11-22 21:35:00|12410|12407|12412.7|12409.7|12412.7|12409.7|12409.4|12406.4|0
1732311600000|2024-11-22 21:40:00|12412.8|12409.8|12413.1|12410.1|12416|12413|12412.6|12409.6|0
1732311900000|2024-11-22 21:45:00|12413.2|12410.2|12414.7|12411.7|12416.6|12413.6|12413.1|12410.1|0
1732312200000|2024-11-22 21:50:00|12415|12412|12414.1|12411.1|12415.9|12412.9|12414.1|12411.1|0
1732312500000|2024-11-22 21:55:00|12414|12411|12414.1|12411.1|12414.6|12411.6|12413.5|12410.5|0
1732489200000|2024-11-24 23:00:00|12452.9|12447.9|12454.1|12449.1|12454.4|12449.4|12450.5|12445.5|0
1732489500000|2024-11-24 23:05:00|12453.9|12448.9|12459.7|12454.7|12460.1|12455.1|12453.6|12448.6|0
1732489800000|2024-11-24 23:10:00|12460|12455|12455.6|12450.6|12461.2|12456.2|12453.9|12448.9|0
1732490100000|2024-11-24 23:15:00|12455.7|12450.7|12452.4|12447.4|12456|12451|12448.9|12443.9|0
1732490400000|2024-11-24 23:20:00|12451.8|12446.8|12452.3|12447.3|12453.4|12448.4|12449|12444|0
1732490700000|2024-11-24 23:25:00|12452.2|12447.2|12454.5|12449.5|12456|12451|12452.2|12447.2|0
1732491000000|2024-11-24 23:30:00|12454.6|12449.6|12452.4|12447.4|12456.2|12451.2|12451.7|12446.7|0
1732491300000|2024-11-24 23:35:00|12452.3|12447.3|12449.3|12444.3|12452.5|12447.5|12447|12442|0
1732491600000|2024-11-24 23:40:00|12449.4|12444.4|12454.8|12449.8|12455.8|12450.8|12449.3|12444.3|0
1732491900000|2024-11-24 23:45:00|12454.7|12449.7|12455.1|12450.1|12456.6|12451.6|12454|12449|0
1732492200000|2024-11-24 23:50:00|12455.2|12450.2|12454.1|12449.1|12455.2|12450.2|12451.4|12446.4|0
1732492500000|2024-11-24 23:55:00|12454.2|12449.2|12450.9|12445.9|12456.7|12451.7|12450.7|12445.7|0
1732492800000|2024-11-25 00:00:00|12450.8|12445.8|12454.3|12449.3|12456.3|12451.3|12450.8|12445.8|0
1732493100000|2024-11-25 00:05:00|12454.4|12449.4|12454.3|12449.3|12456|12451|12452.5|12447.5|0
1732493400000|2024-11-25 00:10:00|12454|12449|12456.8|12451.8|12457.4|12452.4|12453.9|12448.9|0
1732493700000|2024-11-25 00:15:00|12457|12452|12460|12455|12460.9|12455.9|12456.6|12451.6|0
1732494000000|2024-11-25 00:20:00|12459.8|12454.8|12460.9|12455.9|12461.2|12456.2|12459.3|12454.3|0
1732494300000|2024-11-25 00:25:00|12461|12456|12460|12455|12461.5|12456.5|12458.6|12453.6|0
1732494600000|2024-11-25 00:30:00|12460.1|12455.1|12456.5|12451.5|12460.3|12455.3|12455.1|12450.1|0
1732494900000|2024-11-25 00:35:00|12456.6|12451.6|12459.2|12454.2|12459.4|12454.4|12456.6|12451.6|0
1732495200000|2024-11-25 00:40:00|12459.3|12454.3|12459.4|12454.4|12460.5|12455.5|12457.8|12452.8|0
1732495500000|2024-11-25 00:45:00|12459.5|12454.5|12460.3|12455.3|12460.5|12455.5|12459.3|12454.3|0
1732495800000|2024-11-25 00:50:00|12460.4|12455.4|12461.4|12456.4|12461.7|12456.7|12459.5|12454.5|0
1732496100000|2024-11-25 00:55:00|12461.5|12456.5|12461.9|12456.9|12462.4|12457.4|12460.5|12455.5|0
1732496400000|2024-11-25 01:00:00|12462.2|12457.2|12462.9|12457.9|12463.3|12458.3|12461.3|12456.3|0
1732496700000|2024-11-25 01:05:00|12462.8|12457.8|12465.3|12460.3|12466.1|12461.1|12462.7|12457.7|0
1732497000000|2024-11-25 01:10:00|12465.4|12460.4|12466.8|12461.8|12467.1|12462.1|12464.8|12459.8|0
1732497300000|2024-11-25 01:15:00|12466.9|12461.9|12466.9|12461.9|12468.2|12463.2|12465.9|12460.9|0
1732497600000|2024-11-25 01:20:00|12467|12462|12465.3|12460.3|12467.4|12462.4|12462.6|12457.6|0
1732497900000|2024-11-25 01:25:00|12465.4|12460.4|12467.2|12462.2|12467.7|12462.7|12463.2|12458.2|0
1732498200000|2024-11-25 01:30:00|12467.3|12462.3|12465.9|12460.9|12469|12464|12465|12460|0
1732498500000|2024-11-25 01:35:00|12466|12461|12468.2|12463.2|12469.3|12464.3|12465.9|12460.9|0
1732498800000|2024-11-25 01:40:00|12468.1|12463.1|12465.2|12460.2|12468.7|12463.7|12464.9|12459.9|0
1732499100000|2024-11-25 01:45:00|12465.3|12460.3|12465.2|12460.2|12466.3|12461.3|12463.5|12458.5|0
1732499400000|2024-11-25 01:50:00|12465.1|12460.1|12463.5|12458.5|12465.6|12460.6|12462.1|12457.1|0
1732499700000|2024-11-25 01:55:00|12463.6|12458.6|12460.7|12455.7|12464.2|12459.2|12459.4|12454.4|0
1732500000000|2024-11-25 02:00:00|12460.8|12455.8|12463.2|12458.2|12465.6|12460.6|12460.7|12455.7|0
1732500300000|2024-11-25 02:05:00|12463.3|12458.3|12465.1|12460.1|12466.1|12461.1|12462.1|12457.1|0
1732500600000|2024-11-25 02:10:00|12465.2|12460.2|12465.5|12460.5|12467|12462|12465|12460|0
1732500900000|2024-11-25 02:15:00|12465.6|12460.6|12465.8|12460.8|12466.7|12461.7|12464.4|12459.4|0
1732501200000|2024-11-25 02:20:00|12465.9|12460.9|12465.1|12460.1|12466.2|12461.2|12463.9|12458.9|0
1732501500000|2024-11-25 02:25:00|12465.2|12460.2|12465.3|12460.3|12467.5|12462.5|12465|12460|0
1732501800000|2024-11-25 02:30:00|12465.2|12460.2|12464.2|12459.2|12465.8|12460.8|12463.6|12458.6|0
1732502100000|2024-11-25 02:35:00|12464.1|12459.1|12464.2|12459.2|12465.5|12460.5|12462.6|12457.6|0
1732502400000|2024-11-25 02:40:00|12464.1|12459.1|12462.5|12457.5|12464.8|12459.8|12461.6|12456.6|0
1732502700000|2024-11-25 02:45:00|12462.7|12457.7|12464.8|12459.8|12466.4|12461.4|12462.6|12457.6|0
1732503000000|2024-11-25 02:50:00|12464.7|12459.7|12463.7|12458.7|12464.7|12459.7|12462.3|12457.3|0
1732503300000|2024-11-25 02:55:00|12463.6|12458.6|12464.8|12459.8|12465.8|12460.8|12463.6|12458.6|0
1732503600000|2024-11-25 03:00:00|12464.7|12459.7|12465.5|12460.5|12466.1|12461.1|12464.4|12459.4|0
1732503900000|2024-11-25 03:05:00|12465.4|12460.4|12465.4|12460.4|12465.5|12460.5|12463.4|12458.4|0
1732504200000|2024-11-25 03:10:00|12465.5|12460.5|12467.3|12462.3|12468|12463|12465.2|12460.2|0
1732504500000|2024-11-25 03:15:00|12467.2|12462.2|12468.2|12463.2|12469.5|12464.5|12467.1|12462.1|0
1732504800000|2024-11-25 03:20:00|12468.4|12463.4|12467.4|12462.4|12468.5|12463.5|12466.7|12461.7|0
1732505100000|2024-11-25 03:25:00|12467.3|12462.3|12463.4|12458.4|12467.6|12462.6|12463.4|12458.4|0
1732505400000|2024-11-25 03:30:00|12463.5|12458.5|12462.2|12457.2|12463.5|12458.5|12460.6|12455.6|0
1732505700000|2024-11-25 03:35:00|12461.9|12456.9|12462.5|12457.5|12464.3|12459.3|12461|12456|0
1732506000000|2024-11-25 03:40:00|12462.4|12457.4|12460.7|12455.7|12463.5|12458.5|12460.5|12455.5|0
1732506300000|2024-11-25 03:45:00|12460.8|12455.8|12463.8|12458.8|12464.4|12459.4|12460.6|12455.6|0
1732506600000|2024-11-25 03:50:00|12463.7|12458.7|12464|12459|12464.6|12459.6|12463|12458|0
1732506900000|2024-11-25 03:55:00|12464.1|12459.1|12465.4|12460.4|12466.4|12461.4|12464|12459|0
1732507200000|2024-11-25 04:00:00|12465.5|12460.5|12466.2|12461.2|12466.7|12461.7|12464.9|12459.9|0
1732507500000|2024-11-25 04:05:00|12466.1|12461.1|12465.4|12460.4|12467|12462|12464.9|12459.9|0
1732507800000|2024-11-25 04:10:00|12465.3|12460.3|12466.4|12461.4|12467|12462|12464.4|12459.4|0
1732508100000|2024-11-25 04:15:00|12466.5|12461.5|12466|12461|12467.5|12462.5|12465.4|12460.4|0
1732508400000|2024-11-25 04:20:00|12466.1|12461.1|12467.8|12462.8|12468.3|12463.3|12465.8|12460.8|0
1732508700000|2024-11-25 04:25:00|12467.7|12462.7|12469.7|12464.7|12470.2|12465.2|12467.3|12462.3|0
1732509000000|2024-11-25 04:30:00|12469.8|12464.8|12468.6|12463.6|12469.8|12464.8|12467.7|12462.7|0
1732509300000|2024-11-25 04:35:00|12468.7|12463.7|12468.4|12463.4|12469.7|12464.7|12467.9|12462.9|0
1732509600000|2024-11-25 04:40:00|12468.3|12463.3|12469.6|12464.6|12469.7|12464.7|12468.2|12463.2|0
1732509900000|2024-11-25 04:45:00|12469.8|12464.8|12467.2|12462.2|12470.4|12465.4|12466.9|12461.9|0
1732510200000|2024-11-25 04:50:00|12466.8|12461.8|12467.8|12462.8|12468.9|12463.9|12466.3|12461.3|0
1732510500000|2024-11-25 04:55:00|12467.7|12462.7|12468.1|12463.1|12469|12464|12467.5|12462.5|0
1732510800000|2024-11-25 05:00:00|12468|12463|12468|12463|12468.4|12463.4|12466.6|12461.6|0
1732511100000|2024-11-25 05:05:00|12468.1|12463.1|12467.9|12462.9|12469|12464|12466.9|12461.9|0
1732511400000|2024-11-25 05:10:00|12467.8|12462.8|12468.3|12463.3|12469.3|12464.3|12466.5|12461.5|0
1732511700000|2024-11-25 05:15:00|12468.1|12463.1|12466|12461|12468.7|12463.7|12465.5|12460.5|0
1732512000000|2024-11-25 05:20:00|12465.9|12460.9|12465.7|12460.7|12466.3|12461.3|12464.8|12459.8|0
1732512300000|2024-11-25 05:25:00|12465.8|12460.8|12465.2|12460.2|12467.2|12462.2|12464|12459|0
1732512600000|2024-11-25 05:30:00|12465.1|12460.1|12464.4|12459.4|12466.1|12461.1|12464|12459|0
1732512900000|2024-11-25 05:35:00|12464.3|12459.3|12468.2|12463.2|12469|12464|12464.2|12459.2|0
1732513200000|2024-11-25 05:40:00|12468.1|12463.1|12467.6|12462.6|12470.1|12465.1|12467.2|12462.2|0
1732513500000|2024-11-25 05:45:00|12467.5|12462.5|12467.7|12462.7|12468.5|12463.5|12467.2|12462.2|0
1732513800000|2024-11-25 05:50:00|12467.8|12462.8|12469.4|12464.4|12469.4|12464.4|12467.1|12462.1|0
1732514100000|2024-11-25 05:55:00|12469.3|12464.3|12471.3|12466.3|12471.8|12466.8|12469.1|12464.1|0
1732514400000|2024-11-25 06:00:00|12471.2|12466.2|12464.8|12459.8|12471.2|12466.2|12464.3|12459.3|0
1732514700000|2024-11-25 06:05:00|12464.7|12459.7|12464.7|12459.7|12465|12460|12461.8|12456.8|0
1732515000000|2024-11-25 06:10:00|12464.8|12459.8|12465.4|12460.4|12465.7|12460.7|12463.5|12458.5|0
1732515300000|2024-11-25 06:15:00|12465.3|12460.3|12464.3|12459.3|12465.7|12460.7|12463.7|12458.7|0
1732515600000|2024-11-25 06:20:00|12464.2|12459.2|12466.7|12461.7|12466.9|12461.9|12463.5|12458.5|0
1732515900000|2024-11-25 06:25:00|12466.6|12461.6|12465.7|12460.7|12468.1|12463.1|12465.7|12460.7|0
1732516200000|2024-11-25 06:30:00|12465.8|12460.8|12465.1|12460.1|12467.5|12462.5|12464.5|12459.5|0
1732516500000|2024-11-25 06:35:00|12465.2|12460.2|12467.3|12462.3|12467.5|12462.5|12464.2|12459.2|0
1732516800000|2024-11-25 06:40:00|12467.4|12462.4|12465.9|12460.9|12468.8|12463.8|12465.6|12460.6|0
1732517100000|2024-11-25 06:45:00|12466.1|12461.1|12464.7|12459.7|12466.8|12461.8|12464|12459|0
1732517400000|2024-11-25 06:50:00|12464.8|12459.8|12466|12461|12467.1|12462.1|12464.6|12459.6|0
1732517700000|2024-11-25 06:55:00|12466.4|12461.4|12464.4|12459.4|12466.5|12461.5|12463.8|12458.8|0
1732518000000|2024-11-25 07:00:00|12464.7|12459.7|12461|12456|12464.7|12459.7|12460|12455|0
1732518300000|2024-11-25 07:05:00|12461.1|12456.1|12467.1|12462.1|12468.3|12463.3|12460.6|12455.6|0
1732518600000|2024-11-25 07:10:00|12467.2|12462.2|12467|12462|12468.7|12463.7|12465.4|12460.4|0
1732518900000|2024-11-25 07:15:00|12467.1|12462.1|12467.3|12462.3|12468.6|12463.6|12466.1|12461.1|0
1732519200000|2024-11-25 07:20:00|12467.4|12462.4|12463.2|12458.2|12467.5|12462.5|12463.1|12458.1|0
1732519500000|2024-11-25 07:25:00|12463.3|12458.3|12459.7|12454.7|12465.4|12460.4|12459.7|12454.7|0
1732519800000|2024-11-25 07:30:00|12459.8|12454.8|12459.7|12454.7|12462|12457|12458.3|12453.3|0
1732520100000|2024-11-25 07:35:00|12459.8|12454.8|12459.1|12454.1|12461.2|12456.2|12458.8|12453.8|0
1732520400000|2024-11-25 07:40:00|12459.2|12454.2|12460.4|12455.4|12461.3|12456.3|12458.8|12453.8|0
1732520700000|2024-11-25 07:45:00|12460.3|12455.3|12460.6|12455.6|12463|12458|12459.4|12454.4|0
1732521000000|2024-11-25 07:50:00|12460.5|12455.5|12464.6|12459.6|12465.1|12460.1|12460|12455|0
1732521300000|2024-11-25 07:55:00|12464.7|12459.7|12460.8|12455.8|12464.7|12459.7|12460.6|12455.6|0
1732521600000|2024-11-25 08:00:00|12460.9|12455.9|12464.2|12459.2|12465|12460|12460.9|12455.9|0
1732521900000|2024-11-25 08:05:00|12464.1|12459.1|12464.4|12459.4|12466.2|12461.2|12463.3|12458.3|0
1732522200000|2024-11-25 08:10:00|12464.3|12459.3|12464.2|12459.2|12465.9|12460.9|12461.8|12456.8|0
1732522500000|2024-11-25 08:15:00|12464|12459|12463.3|12458.3|12464.9|12459.9|12461.2|12456.2|0
1732522800000|2024-11-25 08:20:00|12463.1|12458.1|12455.3|12450.3|12463.6|12458.6|12452|12447|0
1732523100000|2024-11-25 08:25:00|12455.6|12450.6|12456.1|12451.1|12458.1|12453.1|12447.7|12442.7|0
1732523400000|2024-11-25 08:30:00|12456|12451|12455.5|12450.5|12456.6|12451.6|12452.1|12447.1|0
1732523700000|2024-11-25 08:35:00|12455.4|12450.4|12459.9|12454.9|12462.4|12457.4|12454.8|12449.8|0
1732524000000|2024-11-25 08:40:00|12459.8|12454.8|12459.2|12454.2|12461.5|12456.5|12457.8|12452.8|0
1732524300000|2024-11-25 08:45:00|12459.3|12454.3|12462.6|12457.6|12462.6|12457.6|12455.7|12450.7|0
1732524600000|2024-11-25 08:50:00|12462.4|12457.4|12461.3|12456.3|12464.1|12459.1|12458.6|12453.6|0
1732524900000|2024-11-25 08:55:00|12461.4|12456.4|12463.8|12458.8|12467.1|12462.1|12461.1|12456.1|0
1732525200000|2024-11-25 09:00:00|12462.8|12457.8|12471.1|12468.1|12486.9|12483.9|12415|12412|0
1732525500000|2024-11-25 09:05:00|12471.2|12468.2|12482.8|12479.8|12484.2|12481.2|12467.6|12464.6|0
1732525800000|2024-11-25 09:10:00|12482.7|12479.7|12484.6|12481.6|12485.2|12482.2|12480.5|12477.5|0
1732526100000|2024-11-25 09:15:00|12484.5|12481.5|12486.8|12483.8|12487.3|12484.3|12482.9|12479.9|0
1732526400000|2024-11-25 09:20:00|12486.7|12483.7|12485.2|12482.2|12488.4|12485.4|12485.1|12482.1|0
1732526700000|2024-11-25 09:25:00|12485.1|12482.1|12464.8|12461.8|12486|12483|12462.7|12459.7|0
1732527000000|2024-11-25 09:30:00|12464.5|12461.5|12469.4|12466.4|12470.4|12467.4|12463.5|12460.5|0
1732527300000|2024-11-25 09:35:00|12468.5|12465.5|12471.3|12468.3|12473.8|12470.8|12468.5|12465.5|0
1732527600000|2024-11-25 09:40:00|12471|12468|12475.7|12472.7|12478.1|12475.1|12470.8|12467.8|0
1732527900000|2024-11-25 09:45:00|12475.5|12472.5|12464.4|12461.4|12476.3|12473.3|12461.9|12458.9|0
1732528200000|2024-11-25 09:50:00|12464.2|12461.2|12465.4|12462.4|12467.7|12464.7|12460.1|12457.1|0
1732528500000|2024-11-25 09:55:00|12465.5|12462.5|12475.8|12472.8|12476.9|12473.9|12464.7|12461.7|0
1732528800000|2024-11-25 10:00:00|12475.9|12472.9|12473|12470|12476.6|12473.6|12472.8|12469.8|0
1732529100000|2024-11-25 10:05:00|12472.8|12469.8|12470|12467|12473.7|12470.7|12468.1|12465.1|0
1732529400000|2024-11-25 10:10:00|12470.3|12467.3|12468.2|12465.2|12470.4|12467.4|12467.6|12464.6|0
1732529700000|2024-11-25 10:15:00|12468|12465|12492.5|12489.5|12492.9|12489.9|12467.9|12464.9|0
1732530000000|2024-11-25 10:20:00|12492.8|12489.8|12494.4|12491.4|12495.3|12492.3|12491.2|12488.2|0
1732530300000|2024-11-25 10:25:00|12494.3|12491.3|12493.4|12490.4|12494.9|12491.9|12493.4|12490.4|0
1732530600000|2024-11-25 10:30:00|12493.7|12490.7|12487.2|12484.2|12493.7|12490.7|12487.2|12484.2|0
1732530900000|2024-11-25 10:35:00|12487.3|12484.3|12490|12487|12491.8|12488.8|12487.3|12484.3|0
1732531200000|2024-11-25 10:40:00|12489.9|12486.9|12489.2|12486.2|12499.7|12496.7|12486.3|12483.3|0
1732531500000|2024-11-25 10:45:00|12489|12486|12488.4|12485.4|12489.1|12486.1|12482.5|12479.5|0
1732531800000|2024-11-25 10:50:00|12488.3|12485.3|12501|12498|12502.5|12499.5|12487.9|12484.9|0
1732532100000|2024-11-25 10:55:00|12500.9|12497.9|12501|12498|12501.6|12498.6|12497.7|12494.7|0
1732532400000|2024-11-25 11:00:00|12500.2|12497.2|12495.8|12492.8|12500.5|12497.5|12492.4|12489.4|0
1732532700000|2024-11-25 11:05:00|12496.3|12493.3|12496.8|12493.8|12497.4|12494.4|12495.4|12492.4|0
1732533000000|2024-11-25 11:10:00|12497.1|12494.1|12507.4|12504.4|12508.1|12505.1|12494.8|12491.8|0
1732533300000|2024-11-25 11:15:00|12507.2|12504.2|12506.8|12503.8|12508.1|12505.1|12506.2|12503.2|0
1732533600000|2024-11-25 11:20:00|12506.7|12503.7|12508.1|12505.1|12508.4|12505.4|12506.5|12503.5|0
1732533900000|2024-11-25 11:25:00|12508|12505|12507.3|12504.3|12508.9|12505.9|12507.1|12504.1|0
1732534200000|2024-11-25 11:30:00|12507.4|12504.4|12506.5|12503.5|12508.4|12505.4|12506.5|12503.5|0
1732534500000|2024-11-25 11:35:00|12506.4|12503.4|12507.5|12504.5|12508.9|12505.9|12505.9|12502.9|0
1732534800000|2024-11-25 11:40:00|12507.2|12504.2|12503.6|12500.6|12507.3|12504.3|12502.1|12499.1|0
1732535100000|2024-11-25 11:45:00|12503.5|12500.5|12501.8|12498.8|12504|12501|12500.4|12497.4|0
1732535400000|2024-11-25 11:50:00|12501.2|12498.2|12503.1|12500.1|12503.4|12500.4|12500.9|12497.9|0
1732535700000|2024-11-25 11:55:00|12503|12500|12502.4|12499.4|12503.3|12500.3|12501.7|12498.7|0
1732536000000|2024-11-25 12:00:00|12478.9|12475.9|12478.1|12475.1|12479.6|12476.6|12472.4|12469.4|0
1732536300000|2024-11-25 12:05:00|12477.9|12474.9|12478.1|12475.1|12484.4|12481.4|12477.8|12474.8|0
1732536600000|2024-11-25 12:10:00|12477.8|12474.8|12478.8|12475.8|12479.1|12476.1|12471.9|12468.9|0
1732536900000|2024-11-25 12:15:00|12478.7|12475.7|12489.8|12486.8|12491.1|12488.1|12478.5|12475.5|0
1732537200000|2024-11-25 12:20:00|12489.6|12486.6|12488.9|12485.9|12491|12488|12488.1|12485.1|0
1732537500000|2024-11-25 12:25:00|12488.8|12485.8|12465.4|12462.4|12489|12486|12462.9|12459.9|0
1732537800000|2024-11-25 12:30:00|12465.5|12462.5|12469.4|12466.4|12479.7|12476.7|12463.7|12460.7|0
1732538100000|2024-11-25 12:35:00|12469.3|12466.3|12472.4|12469.4|12472.7|12469.7|12469|12466|0
1732538400000|2024-11-25 12:40:00|12472.2|12469.2|12471.8|12468.8|12472.8|12469.8|12471.3|12468.3|0
1732538700000|2024-11-25 12:45:00|12471.4|12468.4|12469.7|12466.7|12471.4|12468.4|12467.1|12464.1|0
1732539000000|2024-11-25 12:50:00|12469.3|12466.3|12466.5|12463.5|12469.4|12466.4|12466.4|12463.4|0
1732539300000|2024-11-25 12:55:00|12466.6|12463.6|12470.1|12467.1|12486|12483|12466.1|12463.1|0
1732539600000|2024-11-25 13:00:00|12469|12466|12467.7|12464.7|12471.1|12468.1|12467.7|12464.7|0
1732539900000|2024-11-25 13:05:00|12467.6|12464.6|12467.4|12464.4|12467.9|12464.9|12465.9|12462.9|0
1732540200000|2024-11-25 13:10:00|12467.7|12464.7|12466.5|12463.5|12467.9|12464.9|12465.2|12462.2|0
1732540500000|2024-11-25 13:15:00|12467.5|12464.5|12470.1|12467.1|12470.3|12467.3|12465.4|12462.4|0
1732540800000|2024-11-25 13:20:00|12470|12467|12475.1|12472.1|12481|12478|12469.6|12466.6|0
1732541100000|2024-11-25 13:25:00|12475|12472|12475.2|12472.2|12478.1|12475.1|12473|12470|0
1732541400000|2024-11-25 13:30:00|12475.3|12472.3|12479|12476|12480.2|12477.2|12472.5|12469.5|0
1732541700000|2024-11-25 13:35:00|12479.1|12476.1|12481|12478|12481.5|12478.5|12478.3|12475.3|0
1732542000000|2024-11-25 13:40:00|12480.8|12477.8|12490|12487|12490|12487|12480.5|12477.5|0
1732542300000|2024-11-25 13:45:00|12490.1|12487.1|12503.5|12500.5|12503.5|12500.5|12490.1|12487.1|0
1732542600000|2024-11-25 13:50:00|12503.7|12500.7|12509.1|12506.1|12509.2|12506.2|12503.5|12500.5|0
1732542900000|2024-11-25 13:55:00|12509.2|12506.2|12499.7|12496.7|12509.2|12506.2|12499.2|12496.2|0
1732543200000|2024-11-25 14:00:00|12499.8|12496.8|12496.1|12493.1|12499.8|12496.8|12495.3|12492.3|0
1732543500000|2024-11-25 14:05:00|12496.5|12493.5|12492.6|12489.6|12499.9|12496.9|12492.4|12489.4|0
1732543800000|2024-11-25 14:10:00|12493.2|12490.2|12505.4|12502.4|12505.7|12502.7|12492.7|12489.7|0
1732544100000|2024-11-25 14:15:00|12506.1|12503.1|12510.7|12507.7|12514|12511|12503.4|12500.4|0
1732544400000|2024-11-25 14:20:00|12510.6|12507.6|12509.4|12506.4|12511.4|12508.4|12506.2|12503.2|0
1732544700000|2024-11-25 14:25:00|12494.1|12491.1|12485.9|12482.9|12502.6|12499.6|12477.9|12474.9|0
1732545000000|2024-11-25 14:30:00|12489.5|12486.5|12467.4|12465.6|12490.2|12487.2|12425.9|12424.1|0
1732545300000|2024-11-25 14:35:00|12467.2|12465.4|12492.3|12490.5|12492.6|12490.8|12459.2|12457.4|0
1732545600000|2024-11-25 14:40:00|12493.9|12492.1|12494.4|12492.6|12506|12504.2|12484.2|12482.4|0
1732545900000|2024-11-25 14:45:00|12495.6|12493.8|12457.5|12455.7|12511.3|12509.5|12456.6|12454.8|0
1732546200000|2024-11-25 14:50:00|12458.9|12457.1|12400.6|12398.8|12471.9|12470.1|12396.9|12395.1|0
1732546500000|2024-11-25 14:55:00|12399.3|12397.5|12421.1|12419.3|12427.8|12426|12394.1|12392.3|0
1732546800000|2024-11-25 15:00:00|12421.7|12419.9|12415.3|12413.5|12421.7|12419.9|12394.1|12392.3|0
1732547100000|2024-11-25 15:05:00|12414.3|12412.5|12409.5|12407.7|12430.6|12428.8|12406.9|12405.1|0
1732547400000|2024-11-25 15:10:00|12408.6|12406.8|12397.4|12395.6|12412.8|12411|12384|12382.2|0
1732547700000|2024-11-25 15:15:00|12395.5|12393.7|12385.3|12383.5|12405.7|12403.9|12383.3|12381.5|0
1732548000000|2024-11-25 15:20:00|12385|12383.2|12392.7|12390.9|12396.8|12395|12382.7|12380.9|0
1732548300000|2024-11-25 15:25:00|12392.9|12391.1|12394.7|12392.9|12401.3|12399.5|12386.6|12384.8|0
1732548600000|2024-11-25 15:30:00|12392|12390.2|12357.6|12355.8|12398.4|12396.6|12357.4|12355.6|0
1732548900000|2024-11-25 15:35:00|12357.9|12356.1|12363.2|12361.4|12371.8|12370|12350.8|12349|0
1732549200000|2024-11-25 15:40:00|12361.6|12359.8|12381.4|12379.6|12383.3|12381.5|12358.9|12357.1|0
1732549500000|2024-11-25 15:45:00|12378.5|12376.7|12380.7|12378.9|12380.7|12378.9|12366.2|12364.4|0
1732549800000|2024-11-25 15:50:00|12380.8|12379|12356.7|12354.9|12386.4|12384.6|12354.1|12352.3|0
1732550100000|2024-11-25 15:55:00|12357.1|12355.3|12345.2|12343.4|12360.4|12358.6|12341.1|12339.3|0
1732550400000|2024-11-25 16:00:00|12345.4|12343.6|12351.8|12350|12354.3|12352.5|12337|12335.2|0
1732550700000|2024-11-25 16:05:00|12351.9|12350.1|12335.2|12333.4|12353.1|12351.3|12331.2|12329.4|0
1732551000000|2024-11-25 16:10:00|12335.1|12333.3|12343.1|12341.3|12347.9|12346.1|12334.4|12332.6|0
1732551300000|2024-11-25 16:15:00|12343|12341.2|12351.8|12350|12354.3|12352.5|12331.7|12329.9|0
1732551600000|2024-11-25 16:20:00|12351.2|12349.4|12357.3|12355.5|12364.6|12362.8|12348.7|12346.9|0
1732551900000|2024-11-25 16:25:00|12357.1|12355.3|12369.5|12367.7|12375.5|12373.7|12357.1|12355.3|0
1732552200000|2024-11-25 16:30:00|12371.7|12369.9|12367.1|12365.3|12389.5|12387.7|12365.1|12363.3|0
1732552500000|2024-11-25 16:35:00|12366.9|12365.1|12361.2|12359.4|12372|12370.2|12352.6|12350.8|0
1732552800000|2024-11-25 16:40:00|12361.3|12359.5|12350.2|12348.4|12361.4|12359.6|12350.2|12348.4|0
1732553100000|2024-11-25 16:45:00|12351.2|12349.4|12353.2|12351.4|12366.7|12364.9|12349.7|12347.9|0
1732553400000|2024-11-25 16:50:00|12354|12352.2|12355.2|12353.4|12360.4|12358.6|12347.6|12345.8|0
1732553700000|2024-11-25 16:55:00|12355|12353.2|12352.8|12351|12361.2|12359.4|12352.5|12350.7|0
1732554000000|2024-11-25 17:00:00|12352.7|12350.9|12343.9|12342.1|12354.5|12352.7|12335.8|12334|0
1732554300000|2024-11-25 17:05:00|12343.6|12341.8|12332.6|12330.8|12345.7|12343.9|12331.7|12329.9|0
1732554600000|2024-11-25 17:10:00|12332.5|12330.7|12305.9|12304.1|12336.9|12335.1|12305.6|12303.8|0
1732554900000|2024-11-25 17:15:00|12305.2|12303.4|12308.5|12306.7|12311.6|12309.8|12302.5|12300.7|0
1732555200000|2024-11-25 17:20:00|12308|12306.2|12290.8|12289|12308.1|12306.3|12290.8|12289|0
1732555500000|2024-11-25 17:25:00|12289.3|12287.5|12296.3|12294.5|12304.9|12303.1|12289.3|12287.5|0
1732555800000|2024-11-25 17:30:00|12295.7|12293.9|12310.7|12308.9|12313.8|12312|12295.5|12293.7|0
1732556100000|2024-11-25 17:35:00|12310.4|12308.6|12296.8|12295|12314.3|12312.5|12294.3|12292.5|0
1732556400000|2024-11-25 17:40:00|12296.3|12294.5|12289.4|12287.6|12301.1|12299.3|12284.4|12282.6|0
1732556700000|2024-11-25 17:45:00|12289.1|12287.3|12299.5|12297.7|12301.3|12299.5|12278.1|12276.3|0
1732557000000|2024-11-25 17:50:00|12299.3|12297.5|12316.3|12314.5|12320.5|12318.7|12299.3|12297.5|0
1732557300000|2024-11-25 17:55:00|12316.4|12314.6|12319.9|12318.1|12324.3|12322.5|12309.8|12308|0
1732557600000|2024-11-25 18:00:00|12319.8|12318|12330.2|12328.4|12332.2|12330.4|12319.3|12317.5|0
1732557900000|2024-11-25 18:05:00|12330.5|12328.7|12333|12331.2|12336.6|12334.8|12323.7|12321.9|0
1732558200000|2024-11-25 18:10:00|12333.7|12331.9|12341.4|12339.6|12341.8|12340|12331.9|12330.1|0
1732558500000|2024-11-25 18:15:00|12341.3|12339.5|12335.2|12333.4|12344.3|12342.5|12334.8|12333|0
1732558800000|2024-11-25 18:20:00|12335.3|12333.5|12329.7|12327.9|12337.4|12335.6|12323.3|12321.5|0
1732559100000|2024-11-25 18:25:00|12329.6|12327.8|12323.8|12322|12331.4|12329.6|12323|12321.2|0
1732559400000|2024-11-25 18:30:00|12323.7|12321.9|12332.7|12330.9|12333.1|12331.3|12320.3|12318.5|0
1732559700000|2024-11-25 18:35:00|12332.3|12330.5|12328.3|12326.5|12332.5|12330.7|12324.5|12322.7|0
1732560000000|2024-11-25 18:40:00|12329.2|12327.4|12317.8|12316|12330.2|12328.4|12315.7|12313.9|0
1732560300000|2024-11-25 18:45:00|12317.9|12316.1|12322|12320.2|12332.9|12331.1|12317.4|12315.6|0
1732560600000|2024-11-25 18:50:00|12321.9|12320.1|12309.3|12307.5|12323|12321.2|12309|12307.2|0
1732560900000|2024-11-25 18:55:00|12308.5|12306.7|12310.5|12308.7|12312.6|12310.8|12307.2|12305.4|0
1732561200000|2024-11-25 19:00:00|12310.1|12308.3|12304.5|12302.7|12310.6|12308.8|12302.1|12300.3|0
1732561500000|2024-11-25 19:05:00|12304.7|12302.9|12315|12313.2|12316.3|12314.5|12302.6|12300.8|0
1732561800000|2024-11-25 19:10:00|12314.6|12312.8|12314.5|12312.7|12317.5|12315.7|12312.7|12310.9|0
1732562100000|2024-11-25 19:15:00|12314.2|12312.4|12313.4|12311.6|12318.3|12316.5|12313.3|12311.5|0
1732562400000|2024-11-25 19:20:00|12313.6|12311.8|12301.9|12300.1|12314.9|12313.1|12295.5|12293.7|0
1732562700000|2024-11-25 19:25:00|12303.1|12301.3|12305.5|12303.7|12306.5|12304.7|12301|12299.2|0
1732563000000|2024-11-25 19:30:00|12305|12303.2|12292.7|12290.9|12306.5|12304.7|12292.6|12290.8|0
1732563300000|2024-11-25 19:35:00|12292.9|12291.1|12295.5|12293.7|12297.4|12295.6|12292.9|12291.1|0
1732563600000|2024-11-25 19:40:00|12295.4|12293.6|12308.6|12306.8|12308.6|12306.8|12292.7|12290.9|0
1732563900000|2024-11-25 19:45:00|12308.7|12306.9|12312.7|12310.9|12315|12313.2|12305.5|12303.7|0
1732564200000|2024-11-25 19:50:00|12313.1|12311.3|12310.9|12309.1|12320.7|12318.9|12310.8|12309|0
1732564500000|2024-11-25 19:55:00|12311.4|12309.6|12307.4|12305.6|12311.6|12309.8|12305.3|12303.5|0
1732564800000|2024-11-25 20:00:00|12307.5|12305.7|12298|12296.2|12308.2|12306.4|12294.5|12292.7|0
1732565100000|2024-11-25 20:05:00|12297.8|12296|12296.9|12295.1|12300.2|12298.4|12290.2|12288.4|0
1732565400000|2024-11-25 20:10:00|12296.4|12294.6|12293.8|12292|12297.2|12295.4|12289|12287.2|0
1732565700000|2024-11-25 20:15:00|12293.9|12292.1|12303|12301.2|12303.3|12301.5|12293.9|12292.1|0
1732566000000|2024-11-25 20:20:00|12303.3|12301.5|12302.1|12300.3|12303.5|12301.7|12295.9|12294.1|0
1732566300000|2024-11-25 20:25:00|12302.2|12300.4|12302|12300.2|12305.5|12303.7|12298.8|12297|0
1732566600000|2024-11-25 20:30:00|12302.3|12300.5|12304.1|12302.3|12311.7|12309.9|12301.8|12300|0
1732566900000|2024-11-25 20:35:00|12304.3|12302.5|12311.1|12309.3|12312.3|12310.5|12304.2|12302.4|0
1732567200000|2024-11-25 20:40:00|12311|12309.2|12310.4|12308.6|12317.3|12315.5|12308.8|12307|0
1732567500000|2024-11-25 20:45:00|12311.5|12309.7|12318.4|12316.6|12321.5|12319.7|12307.9|12306.1|0
1732567800000|2024-11-25 20:50:00|12318.7|12316.9|12334.2|12332.4|12337.8|12336|12315.1|12313.3|0
1732568100000|2024-11-25 20:55:00|12333.3|12331.5|12340|12338.2|12344.8|12343|12330.4|12328.6|0
1732568400000|2024-11-25 21:00:00|12340.2|12337.2|12322|12319|12345.5|12342.5|12315.9|12312.9|0
1732568700000|2024-11-25 21:05:00|12322.4|12319.4|12330|12327|12330|12327|12318.4|12315.4|0
1732569000000|2024-11-25 21:10:00|12329.1|12326.1|12334.7|12331.7|12334.8|12331.8|12326.4|12323.4|0
1732569300000|2024-11-25 21:15:00|12334.6|12331.6|12344|12341|12347.6|12344.6|12329.7|12326.7|0
1732569600000|2024-11-25 21:20:00|12344.1|12341.1|12349|12346|12349.8|12346.8|12341.3|12338.3|0
1732569900000|2024-11-25 21:25:00|12349.2|12346.2|12353|12350|12355.3|12352.3|12348|12345|0
1732570200000|2024-11-25 21:30:00|12353.4|12350.4|12360.5|12357.5|12361.5|12358.5|12351.9|12348.9|0
1732570500000|2024-11-25 21:35:00|12360.7|12357.7|12355.4|12352.4|12361.5|12358.5|12354.8|12351.8|0
1732570800000|2024-11-25 21:40:00|12355.2|12352.2|12350|12347|12355.3|12352.3|12350|12347|0
1732571100000|2024-11-25 21:45:00|12350.1|12347.1|12351.2|12348.2|12351.7|12348.7|12350|12347|0
1732571400000|2024-11-25 21:50:00|12351|12348|12349.2|12346.2|12351.2|12348.2|12348.9|12345.9|0
1732571700000|2024-11-25 21:55:00|12350.6|12347.6|12349|12346|12350.7|12347.7|12348.7|12345.7|0
1732572000000|2024-11-25 22:00:00|12349.1|12346.1|12349.2|12346.2|12350.1|12347.1|12348.8|12345.8|0
1732572300000|2024-11-25 22:05:00|12348.7|12345.7|12348.1|12345.1|12349.1|12346.1|12347.4|12344.4|0
1732572600000|2024-11-25 22:10:00|12347.9|12344.9|12347.5|12344.5|12348.2|12345.2|12347.1|12344.1|0
1732572900000|2024-11-25 22:15:00|12347.7|12344.7|12347.1|12344.1|12349.1|12346.1|12345.3|12342.3|0
1732573200000|2024-11-25 22:20:00|12347|12344|12346.4|12343.4|12347.4|12344.4|12344.8|12341.8|0
1732573500000|2024-11-25 22:25:00|12346.5|12343.5|12345.3|12342.3|12346.7|12343.7|12344.9|12341.9|0
1732573800000|2024-11-25 22:30:00|12345.4|12342.4|12344.7|12341.7|12345.5|12342.5|12344.3|12341.3|0
1732574100000|2024-11-25 22:35:00|12345.2|12342.2|12343.7|12340.7|12345.6|12342.6|12343.4|12340.4|0
1732574400000|2024-11-25 22:40:00|12343.6|12340.6|12343.4|12340.4|12344.2|12341.2|12342.8|12339.8|0
1732574700000|2024-11-25 22:45:00|12343.3|12340.3|12344.6|12341.6|12345.4|12342.4|12343.1|12340.1|0
1732575000000|2024-11-25 22:50:00|12344.8|12341.8|12345.3|12342.3|12345.6|12342.6|12343.7|12340.7|0
1732575300000|2024-11-25 22:55:00|12344.6|12341.6|12347.2|12344.2|12347.6|12344.6|12344.4|12341.4|0
1732575600000|2024-11-25 23:00:00|12347.1|12344.1|12358.9|12355.9|12362.6|12359.6|12345.2|12342.2|0
1732575900000|2024-11-25 23:05:00|12359|12356|12361.7|12358.7|12365.3|12362.3|12359|12356|0
1732576200000|2024-11-25 23:10:00|12361.8|12358.8|12362.6|12359.6|12364.9|12361.9|12361.2|12358.2|0
1732576500000|2024-11-25 23:15:00|12362.7|12359.7|12363.1|12360.1|12363.8|12360.8|12362.6|12359.6|0
1732576800000|2024-11-25 23:20:00|12363|12360|12363.5|12360.5|12363.9|12360.9|12362.2|12359.2|0
1732577100000|2024-11-25 23:25:00|12363.4|12360.4|12364.6|12361.6|12364.8|12361.8|12362.6|12359.6|0
1732577400000|2024-11-25 23:30:00|12364.7|12361.7|12362.4|12359.4|12367.5|12364.5|12361.7|12358.7|0
1732577700000|2024-11-25 23:35:00|12362|12359|12347|12344|12363.1|12360.1|12344.7|12341.7|0
1732578000000|2024-11-25 23:40:00|12346.5|12343.5|12327.5|12324.5|12346.8|12343.8|12322.4|12319.4|0
1732578300000|2024-11-25 23:45:00|12327.6|12324.6|12303.3|12300.3|12328.3|12325.3|12292.4|12289.4|0
1732578600000|2024-11-25 23:50:00|12303.5|12300.5|12281.5|12278.5|12304.2|12301.2|12280.3|12277.3|0
1732578900000|2024-11-25 23:55:00|12284.9|12281.9|12288.8|12285.8|12290.2|12287.2|12280.2|12277.2|0
1732492800000|2024-11-25 00:00:00|12450.8|12445.8|12454.3|12449.3|12456.3|12451.3|12450.8|12445.8|0
1732493100000|2024-11-25 00:05:00|12454.4|12449.4|12454.3|12449.3|12456|12451|12452.5|12447.5|0
1732493400000|2024-11-25 00:10:00|12454|12449|12456.8|12451.8|12457.4|12452.4|12453.9|12448.9|0
1732493700000|2024-11-25 00:15:00|12457|12452|12460|12455|12460.9|12455.9|12456.6|12451.6|0
1732494000000|2024-11-25 00:20:00|12459.8|12454.8|12460.9|12455.9|12461.2|12456.2|12459.3|12454.3|0
1732494300000|2024-11-25 00:25:00|12461|12456|12460|12455|12461.5|12456.5|12458.6|12453.6|0
1732494600000|2024-11-25 00:30:00|12460.1|12455.1|12456.5|12451.5|12460.3|12455.3|12455.1|12450.1|0
1732494900000|2024-11-25 00:35:00|12456.6|12451.6|12459.2|12454.2|12459.4|12454.4|12456.6|12451.6|0
1732495200000|2024-11-25 00:40:00|12459.3|12454.3|12459.4|12454.4|12460.5|12455.5|12457.8|12452.8|0
1732495500000|2024-11-25 00:45:00|12459.5|12454.5|12460.3|12455.3|12460.5|12455.5|12459.3|12454.3|0
1732495800000|2024-11-25 00:50:00|12460.4|12455.4|12461.4|12456.4|12461.7|12456.7|12459.5|12454.5|0
1732496100000|2024-11-25 00:55:00|12461.5|12456.5|12461.9|12456.9|12462.4|12457.4|12460.5|12455.5|0
1732496400000|2024-11-25 01:00:00|12462.2|12457.2|12462.9|12457.9|12463.3|12458.3|12461.3|12456.3|0
1732496700000|2024-11-25 01:05:00|12462.8|12457.8|12465.3|12460.3|12466.1|12461.1|12462.7|12457.7|0
1732497000000|2024-11-25 01:10:00|12465.4|12460.4|12466.8|12461.8|12467.1|12462.1|12464.8|12459.8|0
1732497300000|2024-11-25 01:15:00|12466.9|12461.9|12466.9|12461.9|12468.2|12463.2|12465.9|12460.9|0
1732497600000|2024-11-25 01:20:00|12467|12462|12465.3|12460.3|12467.4|12462.4|12462.6|12457.6|0
1732497900000|2024-11-25 01:25:00|12465.4|12460.4|12467.2|12462.2|12467.7|12462.7|12463.2|12458.2|0
1732498200000|2024-11-25 01:30:00|12467.3|12462.3|12465.9|12460.9|12469|12464|12465|12460|0
1732498500000|2024-11-25 01:35:00|12466|12461|12468.2|12463.2|12469.3|12464.3|12465.9|12460.9|0
1732498800000|2024-11-25 01:40:00|12468.1|12463.1|12465.2|12460.2|12468.7|12463.7|12464.9|12459.9|0
1732499100000|2024-11-25 01:45:00|12465.3|12460.3|12465.2|12460.2|12466.3|12461.3|12463.5|12458.5|0
1732499400000|2024-11-25 01:50:00|12465.1|12460.1|12463.5|12458.5|12465.6|12460.6|12462.1|12457.1|0
1732499700000|2024-11-25 01:55:00|12463.6|12458.6|12460.7|12455.7|12464.2|12459.2|12459.4|12454.4|0
1732500000000|2024-11-25 02:00:00|12460.8|12455.8|12463.2|12458.2|12465.6|12460.6|12460.7|12455.7|0
1732500300000|2024-11-25 02:05:00|12463.3|12458.3|12465.1|12460.1|12466.1|12461.1|12462.1|12457.1|0
1732500600000|2024-11-25 02:10:00|12465.2|12460.2|12465.5|12460.5|12467|12462|12465|12460|0
1732500900000|2024-11-25 02:15:00|12465.6|12460.6|12465.8|12460.8|12466.7|12461.7|12464.4|12459.4|0
1732501200000|2024-11-25 02:20:00|12465.9|12460.9|12465.1|12460.1|12466.2|12461.2|12463.9|12458.9|0
1732501500000|2024-11-25 02:25:00|12465.2|12460.2|12465.3|12460.3|12467.5|12462.5|12465|12460|0
1732501800000|2024-11-25 02:30:00|12465.2|12460.2|12464.2|12459.2|12465.8|12460.8|12463.6|12458.6|0
1732502100000|2024-11-25 02:35:00|12464.1|12459.1|12464.2|12459.2|12465.5|12460.5|12462.6|12457.6|0
1732502400000|2024-11-25 02:40:00|12464.1|12459.1|12462.5|12457.5|12464.8|12459.8|12461.6|12456.6|0
1732502700000|2024-11-25 02:45:00|12462.7|12457.7|12464.8|12459.8|12466.4|12461.4|12462.6|12457.6|0
1732503000000|2024-11-25 02:50:00|12464.7|12459.7|12463.7|12458.7|12464.7|12459.7|12462.3|12457.3|0
1732503300000|2024-11-25 02:55:00|12463.6|12458.6|12464.8|12459.8|12465.8|12460.8|12463.6|12458.6|0
1732503600000|2024-11-25 03:00:00|12464.7|12459.7|12465.5|12460.5|12466.1|12461.1|12464.4|12459.4|0
1732503900000|2024-11-25 03:05:00|12465.4|12460.4|12465.4|12460.4|12465.5|12460.5|12463.4|12458.4|0
1732504200000|2024-11-25 03:10:00|12465.5|12460.5|12467.3|12462.3|12468|12463|12465.2|12460.2|0
1732504500000|2024-11-25 03:15:00|12467.2|12462.2|12468.2|12463.2|12469.5|12464.5|12467.1|12462.1|0
1732504800000|2024-11-25 03:20:00|12468.4|12463.4|12467.4|12462.4|12468.5|12463.5|12466.7|12461.7|0
1732505100000|2024-11-25 03:25:00|12467.3|12462.3|12463.4|12458.4|12467.6|12462.6|12463.4|12458.4|0
1732505400000|2024-11-25 03:30:00|12463.5|12458.5|12462.2|12457.2|12463.5|12458.5|12460.6|12455.6|0
1732505700000|2024-11-25 03:35:00|12461.9|12456.9|12462.5|12457.5|12464.3|12459.3|12461|12456|0
1732506000000|2024-11-25 03:40:00|12462.4|12457.4|12460.7|12455.7|12463.5|12458.5|12460.5|12455.5|0
1732506300000|2024-11-25 03:45:00|12460.8|12455.8|12463.8|12458.8|12464.4|12459.4|12460.6|12455.6|0
1732506600000|2024-11-25 03:50:00|12463.7|12458.7|12464|12459|12464.6|12459.6|12463|12458|0
1732506900000|2024-11-25 03:55:00|12464.1|12459.1|12465.4|12460.4|12466.4|12461.4|12464|12459|0
1732507200000|2024-11-25 04:00:00|12465.5|12460.5|12466.2|12461.2|12466.7|12461.7|12464.9|12459.9|0
1732507500000|2024-11-25 04:05:00|12466.1|12461.1|12465.4|12460.4|12467|12462|12464.9|12459.9|0
1732507800000|2024-11-25 04:10:00|12465.3|12460.3|12466.4|12461.4|12467|12462|12464.4|12459.4|0
1732508100000|2024-11-25 04:15:00|12466.5|12461.5|12466|12461|12467.5|12462.5|12465.4|12460.4|0
1732508400000|2024-11-25 04:20:00|12466.1|12461.1|12467.8|12462.8|12468.3|12463.3|12465.8|12460.8|0
1732508700000|2024-11-25 04:25:00|12467.7|12462.7|12469.7|12464.7|12470.2|12465.2|12467.3|12462.3|0
1732509000000|2024-11-25 04:30:00|12469.8|12464.8|12468.6|12463.6|12469.8|12464.8|12467.7|12462.7|0
1732509300000|2024-11-25 04:35:00|12468.7|12463.7|12468.4|12463.4|12469.7|12464.7|12467.9|12462.9|0
1732509600000|2024-11-25 04:40:00|12468.3|12463.3|12469.6|12464.6|12469.7|12464.7|12468.2|12463.2|0
1732509900000|2024-11-25 04:45:00|12469.8|12464.8|12467.2|12462.2|12470.4|12465.4|12466.9|12461.9|0
1732510200000|2024-11-25 04:50:00|12466.8|12461.8|12467.8|12462.8|12468.9|12463.9|12466.3|12461.3|0
1732510500000|2024-11-25 04:55:00|12467.7|12462.7|12468.1|12463.1|12469|12464|12467.5|12462.5|0
1732510800000|2024-11-25 05:00:00|12468|12463|12468|12463|12468.4|12463.4|12466.6|12461.6|0
1732511100000|2024-11-25 05:05:00|12468.1|12463.1|12467.9|12462.9|12469|12464|12466.9|12461.9|0
1732511400000|2024-11-25 05:10:00|12467.8|12462.8|12468.3|12463.3|12469.3|12464.3|12466.5|12461.5|0
1732511700000|2024-11-25 05:15:00|12468.1|12463.1|12466|12461|12468.7|12463.7|12465.5|12460.5|0
1732512000000|2024-11-25 05:20:00|12465.9|12460.9|12465.7|12460.7|12466.3|12461.3|12464.8|12459.8|0
1732512300000|2024-11-25 05:25:00|12465.8|12460.8|12465.2|12460.2|12467.2|12462.2|12464|12459|0
1732512600000|2024-11-25 05:30:00|12465.1|12460.1|12464.4|12459.4|12466.1|12461.1|12464|12459|0
1732512900000|2024-11-25 05:35:00|12464.3|12459.3|12468.2|12463.2|12469|12464|12464.2|12459.2|0
1732513200000|2024-11-25 05:40:00|12468.1|12463.1|12467.6|12462.6|12470.1|12465.1|12467.2|12462.2|0
1732513500000|2024-11-25 05:45:00|12467.5|12462.5|12467.7|12462.7|12468.5|12463.5|12467.2|12462.2|0
1732513800000|2024-11-25 05:50:00|12467.8|12462.8|12469.4|12464.4|12469.4|12464.4|12467.1|12462.1|0
1732514100000|2024-11-25 05:55:00|12469.3|12464.3|12471.3|12466.3|12471.8|12466.8|12469.1|12464.1|0
1732514400000|2024-11-25 06:00:00|12471.2|12466.2|12464.8|12459.8|12471.2|12466.2|12464.3|12459.3|0
1732514700000|2024-11-25 06:05:00|12464.7|12459.7|12464.7|12459.7|12465|12460|12461.8|12456.8|0
1732515000000|2024-11-25 06:10:00|12464.8|12459.8|12465.4|12460.4|12465.7|12460.7|12463.5|12458.5|0
1732515300000|2024-11-25 06:15:00|12465.3|12460.3|12464.3|12459.3|12465.7|12460.7|12463.7|12458.7|0
1732515600000|2024-11-25 06:20:00|12464.2|12459.2|12466.7|12461.7|12466.9|12461.9|12463.5|12458.5|0
1732515900000|2024-11-25 06:25:00|12466.6|12461.6|12465.7|12460.7|12468.1|12463.1|12465.7|12460.7|0
1732516200000|2024-11-25 06:30:00|12465.8|12460.8|12465.1|12460.1|12467.5|12462.5|12464.5|12459.5|0
1732516500000|2024-11-25 06:35:00|12465.2|12460.2|12467.3|12462.3|12467.5|12462.5|12464.2|12459.2|0
1732516800000|2024-11-25 06:40:00|12467.4|12462.4|12465.9|12460.9|12468.8|12463.8|12465.6|12460.6|0
1732517100000|2024-11-25 06:45:00|12466.1|12461.1|12464.7|12459.7|12466.8|12461.8|12464|12459|0
1732517400000|2024-11-25 06:50:00|12464.8|12459.8|12466|12461|12467.1|12462.1|12464.6|12459.6|0
1732517700000|2024-11-25 06:55:00|12466.4|12461.4|12464.4|12459.4|12466.5|12461.5|12463.8|12458.8|0
1732518000000|2024-11-25 07:00:00|12464.7|12459.7|12461|12456|12464.7|12459.7|12460|12455|0
1732518300000|2024-11-25 07:05:00|12461.1|12456.1|12467.1|12462.1|12468.3|12463.3|12460.6|12455.6|0
1732518600000|2024-11-25 07:10:00|12467.2|12462.2|12467|12462|12468.7|12463.7|12465.4|12460.4|0
1732518900000|2024-11-25 07:15:00|12467.1|12462.1|12467.3|12462.3|12468.6|12463.6|12466.1|12461.1|0
1732519200000|2024-11-25 07:20:00|12467.4|12462.4|12463.2|12458.2|12467.5|12462.5|12463.1|12458.1|0
1732519500000|2024-11-25 07:25:00|12463.3|12458.3|12459.7|12454.7|12465.4|12460.4|12459.7|12454.7|0
1732519800000|2024-11-25 07:30:00|12459.8|12454.8|12459.7|12454.7|12462|12457|12458.3|12453.3|0
1732520100000|2024-11-25 07:35:00|12459.8|12454.8|12459.1|12454.1|12461.2|12456.2|12458.8|12453.8|0
1732520400000|2024-11-25 07:40:00|12459.2|12454.2|12460.4|12455.4|12461.3|12456.3|12458.8|12453.8|0
1732520700000|2024-11-25 07:45:00|12460.3|12455.3|12460.6|12455.6|12463|12458|12459.4|12454.4|0
1732521000000|2024-11-25 07:50:00|12460.5|12455.5|12464.6|12459.6|12465.1|12460.1|12460|12455|0
1732521300000|2024-11-25 07:55:00|12464.7|12459.7|12460.8|12455.8|12464.7|12459.7|12460.6|12455.6|0
1732521600000|2024-11-25 08:00:00|12460.9|12455.9|12464.2|12459.2|12465|12460|12460.9|12455.9|0
1732521900000|2024-11-25 08:05:00|12464.1|12459.1|12464.4|12459.4|12466.2|12461.2|12463.3|12458.3|0
1732522200000|2024-11-25 08:10:00|12464.3|12459.3|12464.2|12459.2|12465.9|12460.9|12461.8|12456.8|0
1732522500000|2024-11-25 08:15:00|12464|12459|12463.3|12458.3|12464.9|12459.9|12461.2|12456.2|0
1732522800000|2024-11-25 08:20:00|12463.1|12458.1|12455.3|12450.3|12463.6|12458.6|12452|12447|0
1732523100000|2024-11-25 08:25:00|12455.6|12450.6|12456.1|12451.1|12458.1|12453.1|12447.7|12442.7|0
1732523400000|2024-11-25 08:30:00|12456|12451|12455.5|12450.5|12456.6|12451.6|12452.1|12447.1|0
1732523700000|2024-11-25 08:35:00|12455.4|12450.4|12459.9|12454.9|12462.4|12457.4|12454.8|12449.8|0
1732524000000|2024-11-25 08:40:00|12459.8|12454.8|12459.2|12454.2|12461.5|12456.5|12457.8|12452.8|0
1732524300000|2024-11-25 08:45:00|12459.3|12454.3|12462.6|12457.6|12462.6|12457.6|12455.7|12450.7|0
1732524600000|2024-11-25 08:50:00|12462.4|12457.4|12461.3|12456.3|12464.1|12459.1|12458.6|12453.6|0
1732524900000|2024-11-25 08:55:00|12461.4|12456.4|12463.8|12458.8|12467.1|12462.1|12461.1|12456.1|0
1732525200000|2024-11-25 09:00:00|12462.8|12457.8|12471.1|12468.1|12486.9|12483.9|12415|12412|0
1732525500000|2024-11-25 09:05:00|12471.2|12468.2|12482.8|12479.8|12484.2|12481.2|12467.6|12464.6|0
1732525800000|2024-11-25 09:10:00|12482.7|12479.7|12484.6|12481.6|12485.2|12482.2|12480.5|12477.5|0
1732526100000|2024-11-25 09:15:00|12484.5|12481.5|12486.8|12483.8|12487.3|12484.3|12482.9|12479.9|0
1732526400000|2024-11-25 09:20:00|12486.7|12483.7|12485.2|12482.2|12488.4|12485.4|12485.1|12482.1|0
1732526700000|2024-11-25 09:25:00|12485.1|12482.1|12464.8|12461.8|12486|12483|12462.7|12459.7|0
1732527000000|2024-11-25 09:30:00|12464.5|12461.5|12469.4|12466.4|12470.4|12467.4|12463.5|12460.5|0
1732527300000|2024-11-25 09:35:00|12468.5|12465.5|12471.3|12468.3|12473.8|12470.8|12468.5|12465.5|0
1732527600000|2024-11-25 09:40:00|12471|12468|12475.7|12472.7|12478.1|12475.1|12470.8|12467.8|0
1732527900000|2024-11-25 09:45:00|12475.5|12472.5|12464.4|12461.4|12476.3|12473.3|12461.9|12458.9|0
1732528200000|2024-11-25 09:50:00|12464.2|12461.2|12465.4|12462.4|12467.7|12464.7|12460.1|12457.1|0
1732528500000|2024-11-25 09:55:00|12465.5|12462.5|12475.8|12472.8|12476.9|12473.9|12464.7|12461.7|0
1732528800000|2024-11-25 10:00:00|12475.9|12472.9|12473|12470|12476.6|12473.6|12472.8|12469.8|0
1732529100000|2024-11-25 10:05:00|12472.8|12469.8|12470|12467|12473.7|12470.7|12468.1|12465.1|0
1732529400000|2024-11-25 10:10:00|12470.3|12467.3|12468.2|12465.2|12470.4|12467.4|12467.6|12464.6|0
1732529700000|2024-11-25 10:15:00|12468|12465|12492.5|12489.5|12492.9|12489.9|12467.9|12464.9|0
1732530000000|2024-11-25 10:20:00|12492.8|12489.8|12494.4|12491.4|12495.3|12492.3|12491.2|12488.2|0
1732530300000|2024-11-25 10:25:00|12494.3|12491.3|12493.4|12490.4|12494.9|12491.9|12493.4|12490.4|0
1732530600000|2024-11-25 10:30:00|12493.7|12490.7|12487.2|12484.2|12493.7|12490.7|12487.2|12484.2|0
1732530900000|2024-11-25 10:35:00|12487.3|12484.3|12490|12487|12491.8|12488.8|12487.3|12484.3|0
1732531200000|2024-11-25 10:40:00|12489.9|12486.9|12489.2|12486.2|12499.7|12496.7|12486.3|12483.3|0
1732531500000|2024-11-25 10:45:00|12489|12486|12488.4|12485.4|12489.1|12486.1|12482.5|12479.5|0
1732531800000|2024-11-25 10:50:00|12488.3|12485.3|12501|12498|12502.5|12499.5|12487.9|12484.9|0
1732532100000|2024-11-25 10:55:00|12500.9|12497.9|12501|12498|12501.6|12498.6|12497.7|12494.7|0
1732532400000|2024-11-25 11:00:00|12500.2|12497.2|12495.8|12492.8|12500.5|12497.5|12492.4|12489.4|0
1732532700000|2024-11-25 11:05:00|12496.3|12493.3|12496.8|12493.8|12497.4|12494.4|12495.4|12492.4|0
1732533000000|2024-11-25 11:10:00|12497.1|12494.1|12507.4|12504.4|12508.1|12505.1|12494.8|12491.8|0
1732533300000|2024-11-25 11:15:00|12507.2|12504.2|12506.8|12503.8|12508.1|12505.1|12506.2|12503.2|0
1732533600000|2024-11-25 11:20:00|12506.7|12503.7|12508.1|12505.1|12508.4|12505.4|12506.5|12503.5|0
1732533900000|2024-11-25 11:25:00|12508|12505|12507.3|12504.3|12508.9|12505.9|12507.1|12504.1|0
1732534200000|2024-11-25 11:30:00|12507.4|12504.4|12506.5|12503.5|12508.4|12505.4|12506.5|12503.5|0
1732534500000|2024-11-25 11:35:00|12506.4|12503.4|12507.5|12504.5|12508.9|12505.9|12505.9|12502.9|0
1732534800000|2024-11-25 11:40:00|12507.2|12504.2|12503.6|12500.6|12507.3|12504.3|12502.1|12499.1|0
1732535100000|2024-11-25 11:45:00|12503.5|12500.5|12501.8|12498.8|12504|12501|12500.4|12497.4|0
1732535400000|2024-11-25 11:50:00|12501.2|12498.2|12503.1|12500.1|12503.4|12500.4|12500.9|12497.9|0
1732535700000|2024-11-25 11:55:00|12503|12500|12502.4|12499.4|12503.3|12500.3|12501.7|12498.7|0
1732536000000|2024-11-25 12:00:00|12478.9|12475.9|12478.1|12475.1|12479.6|12476.6|12472.4|12469.4|0
1732536300000|2024-11-25 12:05:00|12477.9|12474.9|12478.1|12475.1|12484.4|12481.4|12477.8|12474.8|0
1732536600000|2024-11-25 12:10:00|12477.8|12474.8|12478.8|12475.8|12479.1|12476.1|12471.9|12468.9|0
1732536900000|2024-11-25 12:15:00|12478.7|12475.7|12489.8|12486.8|12491.1|12488.1|12478.5|12475.5|0
1732537200000|2024-11-25 12:20:00|12489.6|12486.6|12488.9|12485.9|12491|12488|12488.1|12485.1|0
1732537500000|2024-11-25 12:25:00|12488.8|12485.8|12465.4|12462.4|12489|12486|12462.9|12459.9|0
1732537800000|2024-11-25 12:30:00|12465.5|12462.5|12469.4|12466.4|12479.7|12476.7|12463.7|12460.7|0
1732538100000|2024-11-25 12:35:00|12469.3|12466.3|12472.4|12469.4|12472.7|12469.7|12469|12466|0
1732538400000|2024-11-25 12:40:00|12472.2|12469.2|12471.8|12468.8|12472.8|12469.8|12471.3|12468.3|0
1732538700000|2024-11-25 12:45:00|12471.4|12468.4|12469.7|12466.7|12471.4|12468.4|12467.1|12464.1|0
1732539000000|2024-11-25 12:50:00|12469.3|12466.3|12466.5|12463.5|12469.4|12466.4|12466.4|12463.4|0
1732539300000|2024-11-25 12:55:00|12466.6|12463.6|12470.1|12467.1|12486|12483|12466.1|12463.1|0
1732539600000|2024-11-25 13:00:00|12469|12466|12467.7|12464.7|12471.1|12468.1|12467.7|12464.7|0
1732539900000|2024-11-25 13:05:00|12467.6|12464.6|12467.4|12464.4|12467.9|12464.9|12465.9|12462.9|0
1732540200000|2024-11-25 13:10:00|12467.7|12464.7|12466.5|12463.5|12467.9|12464.9|12465.2|12462.2|0
1732540500000|2024-11-25 13:15:00|12467.5|12464.5|12470.1|12467.1|12470.3|12467.3|12465.4|12462.4|0
1732540800000|2024-11-25 13:20:00|12470|12467|12475.1|12472.1|12481|12478|12469.6|12466.6|0
1732541100000|2024-11-25 13:25:00|12475|12472|12475.2|12472.2|12478.1|12475.1|12473|12470|0
1732541400000|2024-11-25 13:30:00|12475.3|12472.3|12479|12476|12480.2|12477.2|12472.5|12469.5|0
1732541700000|2024-11-25 13:35:00|12479.1|12476.1|12481|12478|12481.5|12478.5|12478.3|12475.3|0
1732542000000|2024-11-25 13:40:00|12480.8|12477.8|12490|12487|12490|12487|12480.5|12477.5|0
1732542300000|2024-11-25 13:45:00|12490.1|12487.1|12503.5|12500.5|12503.5|12500.5|12490.1|12487.1|0
1732542600000|2024-11-25 13:50:00|12503.7|12500.7|12509.1|12506.1|12509.2|12506.2|12503.5|12500.5|0
1732542900000|2024-11-25 13:55:00|12509.2|12506.2|12499.7|12496.7|12509.2|12506.2|12499.2|12496.2|0
1732543200000|2024-11-25 14:00:00|12499.8|12496.8|12496.1|12493.1|12499.8|12496.8|12495.3|12492.3|0
1732543500000|2024-11-25 14:05:00|12496.5|12493.5|12492.6|12489.6|12499.9|12496.9|12492.4|12489.4|0
1732543800000|2024-11-25 14:10:00|12493.2|12490.2|12505.4|12502.4|12505.7|12502.7|12492.7|12489.7|0
1732544100000|2024-11-25 14:15:00|12506.1|12503.1|12510.7|12507.7|12514|12511|12503.4|12500.4|0
1732544400000|2024-11-25 14:20:00|12510.6|12507.6|12509.4|12506.4|12511.4|12508.4|12506.2|12503.2|0
1732544700000|2024-11-25 14:25:00|12494.1|12491.1|12485.9|12482.9|12502.6|12499.6|12477.9|12474.9|0
1732545000000|2024-11-25 14:30:00|12489.5|12486.5|12467.4|12465.6|12490.2|12487.2|12425.9|12424.1|0
1732545300000|2024-11-25 14:35:00|12467.2|12465.4|12492.3|12490.5|12492.6|12490.8|12459.2|12457.4|0
1732545600000|2024-11-25 14:40:00|12493.9|12492.1|12494.4|12492.6|12506|12504.2|12484.2|12482.4|0
1732545900000|2024-11-25 14:45:00|12495.6|12493.8|12457.5|12455.7|12511.3|12509.5|12456.6|12454.8|0
1732546200000|2024-11-25 14:50:00|12458.9|12457.1|12400.6|12398.8|12471.9|12470.1|12396.9|12395.1|0
1732546500000|2024-11-25 14:55:00|12399.3|12397.5|12421.1|12419.3|12427.8|12426|12394.1|12392.3|0
1732546800000|2024-11-25 15:00:00|12421.7|12419.9|12415.3|12413.5|12421.7|12419.9|12394.1|12392.3|0
1732547100000|2024-11-25 15:05:00|12414.3|12412.5|12409.5|12407.7|12430.6|12428.8|12406.9|12405.1|0
1732547400000|2024-11-25 15:10:00|12408.6|12406.8|12397.4|12395.6|12412.8|12411|12384|12382.2|0
1732547700000|2024-11-25 15:15:00|12395.5|12393.7|12385.3|12383.5|12405.7|12403.9|12383.3|12381.5|0
1732548000000|2024-11-25 15:20:00|12385|12383.2|12392.7|12390.9|12396.8|12395|12382.7|12380.9|0
1732548300000|2024-11-25 15:25:00|12392.9|12391.1|12394.7|12392.9|12401.3|12399.5|12386.6|12384.8|0
1732548600000|2024-11-25 15:30:00|12392|12390.2|12357.6|12355.8|12398.4|12396.6|12357.4|12355.6|0
1732548900000|2024-11-25 15:35:00|12357.9|12356.1|12363.2|12361.4|12371.8|12370|12350.8|12349|0
1732549200000|2024-11-25 15:40:00|12361.6|12359.8|12381.4|12379.6|12383.3|12381.5|12358.9|12357.1|0
1732549500000|2024-11-25 15:45:00|12378.5|12376.7|12380.7|12378.9|12380.7|12378.9|12366.2|12364.4|0
1732549800000|2024-11-25 15:50:00|12380.8|12379|12356.7|12354.9|12386.4|12384.6|12354.1|12352.3|0
1732550100000|2024-11-25 15:55:00|12357.1|12355.3|12345.2|12343.4|12360.4|12358.6|12341.1|12339.3|0
1732550400000|2024-11-25 16:00:00|12345.4|12343.6|12351.8|12350|12354.3|12352.5|12337|12335.2|0
1732550700000|2024-11-25 16:05:00|12351.9|12350.1|12335.2|12333.4|12353.1|12351.3|12331.2|12329.4|0
1732551000000|2024-11-25 16:10:00|12335.1|12333.3|12343.1|12341.3|12347.9|12346.1|12334.4|12332.6|0
1732551300000|2024-11-25 16:15:00|12343|12341.2|12351.8|12350|12354.3|12352.5|12331.7|12329.9|0
1732551600000|2024-11-25 16:20:00|12351.2|12349.4|12357.3|12355.5|12364.6|12362.8|12348.7|12346.9|0
1732551900000|2024-11-25 16:25:00|12357.1|12355.3|12369.5|12367.7|12375.5|12373.7|12357.1|12355.3|0
1732552200000|2024-11-25 16:30:00|12371.7|12369.9|12367.1|12365.3|12389.5|12387.7|12365.1|12363.3|0
1732552500000|2024-11-25 16:35:00|12366.9|12365.1|12361.2|12359.4|12372|12370.2|12352.6|12350.8|0
1732552800000|2024-11-25 16:40:00|12361.3|12359.5|12350.2|12348.4|12361.4|12359.6|12350.2|12348.4|0
1732553100000|2024-11-25 16:45:00|12351.2|12349.4|12353.2|12351.4|12366.7|12364.9|12349.7|12347.9|0
1732553400000|2024-11-25 16:50:00|12354|12352.2|12355.2|12353.4|12360.4|12358.6|12347.6|12345.8|0
1732553700000|2024-11-25 16:55:00|12355|12353.2|12352.8|12351|12361.2|12359.4|12352.5|12350.7|0
1732554000000|2024-11-25 17:00:00|12352.7|12350.9|12343.9|12342.1|12354.5|12352.7|12335.8|12334|0
1732554300000|2024-11-25 17:05:00|12343.6|12341.8|12332.6|12330.8|12345.7|12343.9|12331.7|12329.9|0
1732554600000|2024-11-25 17:10:00|12332.5|12330.7|12305.9|12304.1|12336.9|12335.1|12305.6|12303.8|0
1732554900000|2024-11-25 17:15:00|12305.2|12303.4|12308.5|12306.7|12311.6|12309.8|12302.5|12300.7|0
1732555200000|2024-11-25 17:20:00|12308|12306.2|12290.8|12289|12308.1|12306.3|12290.8|12289|0
1732555500000|2024-11-25 17:25:00|12289.3|12287.5|12296.3|12294.5|12304.9|12303.1|12289.3|12287.5|0
1732555800000|2024-11-25 17:30:00|12295.7|12293.9|12310.7|12308.9|12313.8|12312|12295.5|12293.7|0
1732556100000|2024-11-25 17:35:00|12310.4|12308.6|12296.8|12295|12314.3|12312.5|12294.3|12292.5|0
1732556400000|2024-11-25 17:40:00|12296.3|12294.5|12289.4|12287.6|12301.1|12299.3|12284.4|12282.6|0
1732556700000|2024-11-25 17:45:00|12289.1|12287.3|12299.5|12297.7|12301.3|12299.5|12278.1|12276.3|0
1732557000000|2024-11-25 17:50:00|12299.3|12297.5|12316.3|12314.5|12320.5|12318.7|12299.3|12297.5|0
1732557300000|2024-11-25 17:55:00|12316.4|12314.6|12319.9|12318.1|12324.3|12322.5|12309.8|12308|0
1732557600000|2024-11-25 18:00:00|12319.8|12318|12330.2|12328.4|12332.2|12330.4|12319.3|12317.5|0
1732557900000|2024-11-25 18:05:00|12330.5|12328.7|12333|12331.2|12336.6|12334.8|12323.7|12321.9|0
1732558200000|2024-11-25 18:10:00|12333.7|12331.9|12341.4|12339.6|12341.8|12340|12331.9|12330.1|0
1732558500000|2024-11-25 18:15:00|12341.3|12339.5|12335.2|12333.4|12344.3|12342.5|12334.8|12333|0
1732558800000|2024-11-25 18:20:00|12335.3|12333.5|12329.7|12327.9|12337.4|12335.6|12323.3|12321.5|0
1732559100000|2024-11-25 18:25:00|12329.6|12327.8|12323.8|12322|12331.4|12329.6|12323|12321.2|0
1732559400000|2024-11-25 18:30:00|12323.7|12321.9|12332.7|12330.9|12333.1|12331.3|12320.3|12318.5|0
1732559700000|2024-11-25 18:35:00|12332.3|12330.5|12328.3|12326.5|12332.5|12330.7|12324.5|12322.7|0
1732560000000|2024-11-25 18:40:00|12329.2|12327.4|12317.8|12316|12330.2|12328.4|12315.7|12313.9|0
1732560300000|2024-11-25 18:45:00|12317.9|12316.1|12322|12320.2|12332.9|12331.1|12317.4|12315.6|0
1732560600000|2024-11-25 18:50:00|12321.9|12320.1|12309.3|12307.5|12323|12321.2|12309|12307.2|0
1732560900000|2024-11-25 18:55:00|12308.5|12306.7|12310.5|12308.7|12312.6|12310.8|12307.2|12305.4|0
1732561200000|2024-11-25 19:00:00|12310.1|12308.3|12304.5|12302.7|12310.6|12308.8|12302.1|12300.3|0
1732561500000|2024-11-25 19:05:00|12304.7|12302.9|12315|12313.2|12316.3|12314.5|12302.6|12300.8|0
1732561800000|2024-11-25 19:10:00|12314.6|12312.8|12314.5|12312.7|12317.5|12315.7|12312.7|12310.9|0
1732562100000|2024-11-25 19:15:00|12314.2|12312.4|12313.4|12311.6|12318.3|12316.5|12313.3|12311.5|0
1732562400000|2024-11-25 19:20:00|12313.6|12311.8|12301.9|12300.1|12314.9|12313.1|12295.5|12293.7|0
1732562700000|2024-11-25 19:25:00|12303.1|12301.3|12305.5|12303.7|12306.5|12304.7|12301|12299.2|0
1732563000000|2024-11-25 19:30:00|12305|12303.2|12292.7|12290.9|12306.5|12304.7|12292.6|12290.8|0
1732563300000|2024-11-25 19:35:00|12292.9|12291.1|12295.5|12293.7|12297.4|12295.6|12292.9|12291.1|0
1732563600000|2024-11-25 19:40:00|12295.4|12293.6|12308.6|12306.8|12308.6|12306.8|12292.7|12290.9|0
1732563900000|2024-11-25 19:45:00|12308.7|12306.9|12312.7|12310.9|12315|12313.2|12305.5|12303.7|0
1732564200000|2024-11-25 19:50:00|12313.1|12311.3|12310.9|12309.1|12320.7|12318.9|12310.8|12309|0
1732564500000|2024-11-25 19:55:00|12311.4|12309.6|12307.4|12305.6|12311.6|12309.8|12305.3|12303.5|0
1732564800000|2024-11-25 20:00:00|12307.5|12305.7|12298|12296.2|12308.2|12306.4|12294.5|12292.7|0
1732565100000|2024-11-25 20:05:00|12297.8|12296|12296.9|12295.1|12300.2|12298.4|12290.2|12288.4|0
1732565400000|2024-11-25 20:10:00|12296.4|12294.6|12293.8|12292|12297.2|12295.4|12289|12287.2|0
1732565700000|2024-11-25 20:15:00|12293.9|12292.1|12303|12301.2|12303.3|12301.5|12293.9|12292.1|0
1732566000000|2024-11-25 20:20:00|12303.3|12301.5|12302.1|12300.3|12303.5|12301.7|12295.9|12294.1|0
1732566300000|2024-11-25 20:25:00|12302.2|12300.4|12302|12300.2|12305.5|12303.7|12298.8|12297|0
1732566600000|2024-11-25 20:30:00|12302.3|12300.5|12304.1|12302.3|12311.7|12309.9|12301.8|12300|0
1732566900000|2024-11-25 20:35:00|12304.3|12302.5|12311.1|12309.3|12312.3|12310.5|12304.2|12302.4|0
1732567200000|2024-11-25 20:40:00|12311|12309.2|12310.4|12308.6|12317.3|12315.5|12308.8|12307|0
1732567500000|2024-11-25 20:45:00|12311.5|12309.7|12318.4|12316.6|12321.5|12319.7|12307.9|12306.1|0
1732567800000|2024-11-25 20:50:00|12318.7|12316.9|12334.2|12332.4|12337.8|12336|12315.1|12313.3|0
1732568100000|2024-11-25 20:55:00|12333.3|12331.5|12340|12338.2|12344.8|12343|12330.4|12328.6|0
1732568400000|2024-11-25 21:00:00|12340.2|12337.2|12322|12319|12345.5|12342.5|12315.9|12312.9|0
1732568700000|2024-11-25 21:05:00|12322.4|12319.4|12330|12327|12330|12327|12318.4|12315.4|0
1732569000000|2024-11-25 21:10:00|12329.1|12326.1|12334.7|12331.7|12334.8|12331.8|12326.4|12323.4|0
1732569300000|2024-11-25 21:15:00|12334.6|12331.6|12344|12341|12347.6|12344.6|12329.7|12326.7|0
1732569600000|2024-11-25 21:20:00|12344.1|12341.1|12349|12346|12349.8|12346.8|12341.3|12338.3|0
1732569900000|2024-11-25 21:25:00|12349.2|12346.2|12353|12350|12355.3|12352.3|12348|12345|0
1732570200000|2024-11-25 21:30:00|12353.4|12350.4|12360.5|12357.5|12361.5|12358.5|12351.9|12348.9|0
1732570500000|2024-11-25 21:35:00|12360.7|12357.7|12355.4|12352.4|12361.5|12358.5|12354.8|12351.8|0
1732570800000|2024-11-25 21:40:00|12355.2|12352.2|12350|12347|12355.3|12352.3|12350|12347|0
1732571100000|2024-11-25 21:45:00|12350.1|12347.1|12351.2|12348.2|12351.7|12348.7|12350|12347|0
1732571400000|2024-11-25 21:50:00|12351|12348|12349.2|12346.2|12351.2|12348.2|12348.9|12345.9|0
1732571700000|2024-11-25 21:55:00|12350.6|12347.6|12349|12346|12350.7|12347.7|12348.7|12345.7|0
1732572000000|2024-11-25 22:00:00|12349.1|12346.1|12349.2|12346.2|12350.1|12347.1|12348.8|12345.8|0
1732572300000|2024-11-25 22:05:00|12348.7|12345.7|12348.1|12345.1|12349.1|12346.1|12347.4|12344.4|0
1732572600000|2024-11-25 22:10:00|12347.9|12344.9|12347.5|12344.5|12348.2|12345.2|12347.1|12344.1|0
1732572900000|2024-11-25 22:15:00|12347.7|12344.7|12347.1|12344.1|12349.1|12346.1|12345.3|12342.3|0
1732573200000|2024-11-25 22:20:00|12347|12344|12346.4|12343.4|12347.4|12344.4|12344.8|12341.8|0
1732573500000|2024-11-25 22:25:00|12346.5|12343.5|12345.3|12342.3|12346.7|12343.7|12344.9|12341.9|0
1732573800000|2024-11-25 22:30:00|12345.4|12342.4|12344.7|12341.7|12345.5|12342.5|12344.3|12341.3|0
1732574100000|2024-11-25 22:35:00|12345.2|12342.2|12343.7|12340.7|12345.6|12342.6|12343.4|12340.4|0
1732574400000|2024-11-25 22:40:00|12343.6|12340.6|12343.4|12340.4|12344.2|12341.2|12342.8|12339.8|0
1732574700000|2024-11-25 22:45:00|12343.3|12340.3|12344.6|12341.6|12345.4|12342.4|12343.1|12340.1|0
1732575000000|2024-11-25 22:50:00|12344.8|12341.8|12345.3|12342.3|12345.6|12342.6|12343.7|12340.7|0
1732575300000|2024-11-25 22:55:00|12344.6|12341.6|12347.2|12344.2|12347.6|12344.6|12344.4|12341.4|0
1732575600000|2024-11-25 23:00:00|12347.1|12344.1|12358.9|12355.9|12362.6|12359.6|12345.2|12342.2|0
1732575900000|2024-11-25 23:05:00|12359|12356|12361.7|12358.7|12365.3|12362.3|12359|12356|0
1732576200000|2024-11-25 23:10:00|12361.8|12358.8|12362.6|12359.6|12364.9|12361.9|12361.2|12358.2|0
1732576500000|2024-11-25 23:15:00|12362.7|12359.7|12363.1|12360.1|12363.8|12360.8|12362.6|12359.6|0
1732576800000|2024-11-25 23:20:00|12363|12360|12363.5|12360.5|12363.9|12360.9|12362.2|12359.2|0
1732577100000|2024-11-25 23:25:00|12363.4|12360.4|12364.6|12361.6|12364.8|12361.8|12362.6|12359.6|0
1732577400000|2024-11-25 23:30:00|12364.7|12361.7|12362.4|12359.4|12367.5|12364.5|12361.7|12358.7|0
1732577700000|2024-11-25 23:35:00|12362|12359|12347|12344|12363.1|12360.1|12344.7|12341.7|0
1732578000000|2024-11-25 23:40:00|12346.5|12343.5|12327.5|12324.5|12346.8|12343.8|12322.4|12319.4|0
1732578300000|2024-11-25 23:45:00|12327.6|12324.6|12303.3|12300.3|12328.3|12325.3|12292.4|12289.4|0
1732578600000|2024-11-25 23:50:00|12303.5|12300.5|12281.5|12278.5|12304.2|12301.2|12280.3|12277.3|0
1732578900000|2024-11-25 23:55:00|12284.9|12281.9|12288.8|12285.8|12290.2|12287.2|12280.2|12277.2|0
1732579200000|2024-11-26 00:00:00|12288.7|12285.7|12283.4|12280.4|12289.4|12286.4|12281.2|12278.2|0
1732579500000|2024-11-26 00:05:00|12283.3|12280.3|12268.5|12265.5|12283.5|12280.5|12268.5|12265.5|0
1732579800000|2024-11-26 00:10:00|12268.3|12265.3|12280.5|12277.5|12280.6|12277.6|12264.5|12261.5|0
1732580100000|2024-11-26 00:15:00|12280.3|12277.3|12270.8|12267.8|12280.3|12277.3|12267.5|12264.5|0
1732580400000|2024-11-26 00:20:00|12271|12268|12269.5|12266.5|12272.2|12269.2|12267.7|12264.7|0
1732580700000|2024-11-26 00:25:00|12269.7|12266.7|12277.2|12274.2|12278.1|12275.1|12269.3|12266.3|0
1732581000000|2024-11-26 00:30:00|12277.5|12274.5|12276.7|12273.7|12279.6|12276.6|12275.9|12272.9|0
1732581300000|2024-11-26 00:35:00|12276.8|12273.8|12272.3|12269.3|12278.8|12275.8|12272.1|12269.1|0
1732581600000|2024-11-26 00:40:00|12272.4|12269.4|12272.3|12269.3|12274.8|12271.8|12272.1|12269.1|0
1732581900000|2024-11-26 00:45:00|12272.4|12269.4|12270.4|12267.4|12273.1|12270.1|12269.8|12266.8|0
1732582200000|2024-11-26 00:50:00|12270.3|12267.3|12265.5|12262.5|12270.5|12267.5|12265.3|12262.3|0
1732582500000|2024-11-26 00:55:00|12264.7|12261.7|12264.8|12259.8|12267.1|12264.1|12260.7|12256.2|0
1732582800000|2024-11-26 01:00:00|12265.7|12260.7|12246.8|12241.8|12269.8|12264.8|12240.3|12235.3|0
1732583100000|2024-11-26 01:05:00|12246.7|12241.7|12253.7|12248.7|12257.5|12252.5|12245.4|12240.4|0
1732583400000|2024-11-26 01:10:00|12253.4|12248.4|12253.1|12248.1|12257.9|12252.9|12249|12244|0
1732583700000|2024-11-26 01:15:00|12253.2|12248.2|12261.3|12256.3|12263.4|12258.4|12249.2|12244.2|0
1732584000000|2024-11-26 01:20:00|12261.4|12256.4|12271.2|12266.2|12272.7|12267.7|12259.6|12254.6|0
1732584300000|2024-11-26 01:25:00|12271.1|12266.1|12274.7|12269.7|12277.6|12272.6|12270.4|12265.4|0
1732584600000|2024-11-26 01:30:00|12274.8|12269.8|12284.3|12279.3|12284.8|12279.8|12272.6|12267.6|0
1732584900000|2024-11-26 01:35:00|12284.2|12279.2|12280.5|12275.5|12292.1|12287.1|12279.2|12274.2|0
1732585200000|2024-11-26 01:40:00|12280.6|12275.6|12285.3|12280.3|12287.2|12282.2|12280.3|12275.3|0
1732585500000|2024-11-26 01:45:00|12285.4|12280.4|12283.6|12278.6|12286.9|12281.9|12281.8|12276.8|0
1732585800000|2024-11-26 01:50:00|12283.4|12278.4|12291.2|12286.2|12292.7|12287.7|12283.4|12278.4|0
1732586100000|2024-11-26 01:55:00|12291.1|12286.1|12291.3|12286.3|12293.2|12288.2|12284.5|12279.5|0
1732586400000|2024-11-26 02:00:00|12291|12286|12300.1|12295.1|12301.2|12296.2|12291|12286|0
1732586700000|2024-11-26 02:05:00|12300|12295|12302.4|12297.4|12303.7|12298.7|12298.6|12293.6|0
1732587000000|2024-11-26 02:10:00|12302.5|12297.5|12301|12296|12303.3|12298.3|12299.1|12294.1|0
1732587300000|2024-11-26 02:15:00|12301.3|12296.3|12302.4|12297.4|12302.6|12297.6|12299.1|12294.1|0
1732587600000|2024-11-26 02:20:00|12302.3|12297.3|12301.9|12296.9|12307|12302|12299.8|12294.8|0
1732587900000|2024-11-26 02:25:00|12302.1|12297.1|12298|12293|12303.1|12298.1|12297.1|12292.1|0
1732588200000|2024-11-26 02:30:00|12298.2|12293.2|12300.3|12295.3|12300.6|12295.6|12295.9|12290.9|0
1732588500000|2024-11-26 02:35:00|12300.4|12295.4|12303.5|12298.5|12304.7|12299.7|12299.4|12294.4|0
1732588800000|2024-11-26 02:40:00|12303.6|12298.6|12306|12301|12306.1|12301.1|12299.7|12294.7|0
1732589100000|2024-11-26 02:45:00|12305.9|12300.9|12308.9|12303.9|12314|12309|12305.2|12300.2|0
1732589400000|2024-11-26 02:50:00|12308.7|12303.7|12307.1|12302.1|12309.7|12304.7|12306.9|12301.9|0
1732589700000|2024-11-26 02:55:00|12307.2|12302.2|12307.7|12302.7|12309.4|12304.4|12306.5|12301.5|0
1732590000000|2024-11-26 03:00:00|12307.9|12302.9|12306.7|12301.7|12311.3|12306.3|12305.4|12300.4|0
1732590300000|2024-11-26 03:05:00|12306.8|12301.8|12310.5|12305.5|12310.7|12305.7|12304.6|12299.6|0
1732590600000|2024-11-26 03:10:00|12310.4|12305.4|12311.4|12306.4|12312.8|12307.8|12307.3|12302.3|0
1732590900000|2024-11-26 03:15:00|12311.5|12306.5|12313.6|12308.6|12316.2|12311.2|12310.2|12305.2|0
1732591200000|2024-11-26 03:20:00|12313.5|12308.5|12320|12315|12320.8|12315.8|12312.5|12307.5|0
1732591500000|2024-11-26 03:25:00|12319.9|12314.9|12321.8|12316.8|12323.5|12318.5|12319|12314|0
1732591800000|2024-11-26 03:30:00|12323|12318|12321.9|12316.9|12325|12320|12320.2|12315.2|0
1732592100000|2024-11-26 03:35:00|12322|12317|12322.7|12317.7|12323.6|12318.6|12319.2|12314.2|0
1732592400000|2024-11-26 03:40:00|12322.6|12317.6|12323|12318|12325.2|12320.2|12321|12316|0
1732592700000|2024-11-26 03:45:00|12322.8|12317.8|12327.3|12322.3|12327.3|12322.3|12321.3|12316.3|0
1732593000000|2024-11-26 03:50:00|12327.7|12322.7|12327.4|12322.4|12328.8|12323.8|12324.7|12319.7|0
1732593300000|2024-11-26 03:55:00|12327.5|12322.5|12321.4|12316.4|12327.5|12322.5|12319.9|12314.9|0
1732593600000|2024-11-26 04:00:00|12321|12316|12325.5|12320.5|12326.8|12321.8|12320.4|12315.4|0
1732593900000|2024-11-26 04:05:00|12325.6|12320.6|12324.2|12319.2|12326|12321|12322.3|12317.3|0
1732594200000|2024-11-26 04:10:00|12324.1|12319.1|12318.9|12313.9|12324.2|12319.2|12317.3|12312.3|0
1732594500000|2024-11-26 04:15:00|12318.8|12313.8|12321.9|12316.9|12321.9|12316.9|12316.9|12311.9|0
1732594800000|2024-11-26 04:20:00|12322.2|12317.2|12328.4|12323.4|12331|12326|12322.1|12317.1|0
1732595100000|2024-11-26 04:25:00|12328.2|12323.2|12330.5|12325.5|12332.4|12327.4|12328.1|12323.1|0
1732595400000|2024-11-26 04:30:00|12330.4|12325.4|12325.8|12320.8|12331|12326|12324.6|12319.6|0
1732595700000|2024-11-26 04:35:00|12325.7|12320.7|12328.3|12323.3|12329.5|12324.5|12325.7|12320.7|0
1732596000000|2024-11-26 04:40:00|12328.2|12323.2|12323.5|12318.5|12328.5|12323.5|12322|12317|0
1732596300000|2024-11-26 04:45:00|12323.4|12318.4|12323.3|12318.3|12324.8|12319.8|12320.2|12315.2|0
1732596600000|2024-11-26 04:50:00|12323.4|12318.4|12324.2|12319.2|12324.4|12319.4|12321.1|12316.1|0
1732596900000|2024-11-26 04:55:00|12324.1|12319.1|12325.7|12320.7|12327.1|12322.1|12323.2|12318.2|0
1732597200000|2024-11-26 05:00:00|12325.6|12320.6|12327.4|12322.4|12329.8|12324.8|12324.8|12319.8|0
1732597500000|2024-11-26 05:05:00|12327.5|12322.5|12326.9|12321.9|12329.8|12324.8|12326.9|12321.9|0
1732597800000|2024-11-26 05:10:00|12327.2|12322.2|12322.7|12317.7|12327.5|12322.5|12322.4|12317.4|0
1732598100000|2024-11-26 05:15:00|12322.8|12317.8|12321.3|12316.3|12323.8|12318.8|12319.8|12314.8|0
1732598400000|2024-11-26 05:20:00|12321.2|12316.2|12324.6|12319.6|12325.4|12320.4|12320.5|12315.5|0
1732598700000|2024-11-26 05:25:00|12324.5|12319.5|12319|12314|12325.4|12320.4|12318.3|12313.3|0
1732599000000|2024-11-26 05:30:00|12319.1|12314.1|12318.5|12313.5|12322.6|12317.6|12316.3|12311.3|0
1732599300000|2024-11-26 05:35:00|12318.3|12313.3|12318.5|12313.5|12319.4|12314.4|12315.7|12310.7|0
1732599600000|2024-11-26 05:40:00|12318.6|12313.6|12313.3|12308.3|12319.5|12314.5|12310.6|12305.6|0
1732599900000|2024-11-26 05:45:00|12313.4|12308.4|12311.8|12306.8|12314.1|12309.1|12305.9|12300.9|0
1732600200000|2024-11-26 05:50:00|12312|12307|12310.8|12305.8|12313.3|12308.3|12310|12305|0
1732600500000|2024-11-26 05:55:00|12310.7|12305.7|12312.9|12307.9|12313.7|12308.7|12310|12305|0
1732600800000|2024-11-26 06:00:00|12313.1|12308.1|12316.9|12311.9|12317.7|12312.7|12312.5|12307.5|0
1732601100000|2024-11-26 06:05:00|12317|12312|12319.1|12314.1|12321.8|12316.8|12315.4|12310.4|0
1732601400000|2024-11-26 06:10:00|12319|12314|12320|12315|12321.3|12316.3|12318.5|12313.5|0
1732601700000|2024-11-26 06:15:00|12320.1|12315.1|12319.6|12314.6|12321.8|12316.8|12318.4|12313.4|0
1732602000000|2024-11-26 06:20:00|12319.9|12314.9|12320.2|12315.2|12322.8|12317.8|12318.3|12313.3|0
1732602300000|2024-11-26 06:25:00|12320.3|12315.3|12321|12316|12322.6|12317.6|12317|12312|0
1732602600000|2024-11-26 06:30:00|12320.9|12315.9|12323.5|12318.5|12325.2|12320.2|12320.4|12315.4|0
1732602900000|2024-11-26 06:35:00|12323.6|12318.6|12328.4|12323.4|12329.7|12324.7|12323.1|12318.1|0
1732603200000|2024-11-26 06:40:00|12328.7|12323.7|12333.9|12328.9|12337.2|12332.2|12328.7|12323.7|0
1732603500000|2024-11-26 06:45:00|12333.7|12328.7|12332.5|12327.5|12334.7|12329.7|12331.6|12326.6|0
1732603800000|2024-11-26 06:50:00|12332.4|12327.4|12328.3|12323.3|12333.2|12328.2|12326.9|12321.9|0
1732604100000|2024-11-26 06:55:00|12328.2|12323.2|12327.2|12322.2|12329.7|12324.7|12325.5|12320.5|0
1732604400000|2024-11-26 07:00:00|12326.7|12321.7|12318.7|12313.7|12326.7|12321.7|12315.1|12310.1|0
1732604700000|2024-11-26 07:05:00|12318.6|12313.6|12318.4|12313.4|12325.1|12320.1|12316.7|12311.7|0
1732605000000|2024-11-26 07:10:00|12318.5|12313.5|12317.6|12312.6|12322.9|12317.9|12317.4|12312.4|0
1732605300000|2024-11-26 07:15:00|12317.5|12312.5|12324.7|12319.7|12325.2|12320.2|12317.3|12312.3|0
1732605600000|2024-11-26 07:20:00|12324.6|12319.6|12324.4|12319.4|12327|12322|12320.6|12315.6|0
1732605900000|2024-11-26 07:25:00|12324.3|12319.3|12324.3|12319.3|12326.6|12321.6|12323|12318|0
1732606200000|2024-11-26 07:30:00|12324.4|12319.4|12320.3|12315.3|12328.5|12323.5|12319.6|12314.6|0
1732606500000|2024-11-26 07:35:00|12320.2|12315.2|12319.2|12314.2|12320.7|12315.7|12311.1|12306.1|0
1732606800000|2024-11-26 07:40:00|12319.1|12314.1|12313.2|12308.2|12320.5|12315.5|12311.4|12306.4|0
1732607100000|2024-11-26 07:45:00|12313.8|12308.8|12317.5|12312.5|12319.5|12314.5|12311.3|12306.3|0
1732607400000|2024-11-26 07:50:00|12318.1|12313.1|12312.6|12307.6|12320.3|12315.3|12311.7|12306.7|0
1732607700000|2024-11-26 07:55:00|12312.5|12307.5|12310.3|12305.3|12312.6|12307.6|12308.5|12303.5|0
1732608000000|2024-11-26 08:00:00|12309.7|12304.7|12310.4|12305.4|12312|12307|12303.5|12298.5|0
1732608300000|2024-11-26 08:05:00|12310.5|12305.5|12305.1|12300.1|12319.3|12314.3|12304.2|12299.2|0
1732608600000|2024-11-26 08:10:00|12305|12300|12306.4|12301.4|12310.8|12305.8|12299.4|12294.4|0
1732608900000|2024-11-26 08:15:00|12306.3|12301.3|12317.5|12312.5|12319.5|12314.5|12305|12300|0
1732609200000|2024-11-26 08:20:00|12317.3|12312.3|12307.8|12302.8|12317.8|12312.8|12307.1|12302.1|0
1732609500000|2024-11-26 08:25:00|12307.7|12302.7|12308|12303|12312.8|12307.8|12303.2|12298.2|0
1732609800000|2024-11-26 08:30:00|12307.9|12302.9|12305.4|12300.4|12307.9|12302.9|12299.3|12294.3|0
1732610100000|2024-11-26 08:35:00|12305.5|12300.5|12300.8|12295.8|12307.7|12302.7|12295.5|12290.5|0
1732610400000|2024-11-26 08:40:00|12300.9|12295.9|12303.2|12298.2|12303.2|12298.2|12295.8|12290.8|0
1732610700000|2024-11-26 08:45:00|12303|12298|12309.5|12304.5|12311|12306|12300.6|12295.6|0
1732611000000|2024-11-26 08:50:00|12309.4|12304.4|12309.4|12304.4|12313.3|12308.3|12307.3|12302.3|0
1732611300000|2024-11-26 08:55:00|12308.9|12303.9|12306.5|12301.5|12310.6|12305.6|12301.6|12296.6|0
1732611600000|2024-11-26 09:00:00|12307|12302|12334.8|12331.8|12335|12332|12307|12302|0
1732611900000|2024-11-26 09:05:00|12334.7|12331.7|12340.6|12337.6|12346.7|12343.7|12332.3|12329.3|0
1732612200000|2024-11-26 09:10:00|12340.4|12337.4|12336.2|12333.2|12346.9|12343.9|12336.2|12333.2|0
1732612500000|2024-11-26 09:15:00|12339.3|12336.3|12354.4|12351.4|12355.3|12352.3|12318.4|12315.4|0
1732612800000|2024-11-26 09:20:00|12354.3|12351.3|12355.2|12352.2|12357.6|12354.6|12352.1|12349.1|0
1732613100000|2024-11-26 09:25:00|12352.6|12349.6|12348.9|12345.9|12357.1|12354.1|12348.7|12345.7|0
1732613400000|2024-11-26 09:30:00|12349|12346|12311.7|12308.7|12349.6|12346.6|12310.1|12307.1|0
1732613700000|2024-11-26 09:35:00|12311.5|12308.5|12309.9|12306.9|12311.7|12308.7|12306.2|12303.2|0
1732614000000|2024-11-26 09:40:00|12310|12307|12314.1|12311.1|12314.3|12311.3|12309.9|12306.9|0
1732614300000|2024-11-26 09:45:00|12314.2|12311.2|12306.7|12303.7|12314.2|12311.2|12306.2|12303.2|0
1732614600000|2024-11-26 09:50:00|12306.6|12303.6|12324.8|12321.8|12326|12323|12306|12303|0
1732614900000|2024-11-26 09:55:00|12325.5|12322.5|12332.2|12329.2|12332.2|12329.2|12325.1|12322.1|0
1732615200000|2024-11-26 10:00:00|12332.1|12329.1|12336.9|12333.9|12338.5|12335.5|12329.6|12326.6|0
1732615500000|2024-11-26 10:05:00|12337|12334|12334.1|12331.1|12337.1|12334.1|12333.7|12330.7|0
1732615800000|2024-11-26 10:10:00|12333.7|12330.7|12335.2|12332.2|12336.1|12333.1|12333.5|12330.5|0
1732616100000|2024-11-26 10:15:00|12335.4|12332.4|12335.2|12332.2|12335.7|12332.7|12333.7|12330.7|0
1732616400000|2024-11-26 10:20:00|12335.3|12332.3|12333.7|12330.7|12335.8|12332.8|12332.6|12329.6|0
1732616700000|2024-11-26 10:25:00|12333.6|12330.6|12324.6|12321.6|12333.8|12330.8|12324.6|12321.6|0
1732617000000|2024-11-26 10:30:00|12325.2|12322.2|12324.2|12321.2|12325.2|12322.2|12321.9|12318.9|0
1732617300000|2024-11-26 10:35:00|12324.4|12321.4|12322.9|12319.9|12327.2|12324.2|12322.8|12319.8|0
1732617600000|2024-11-26 10:40:00|12322.8|12319.8|12318.8|12315.8|12322.8|12319.8|12315.6|12312.6|0
1732617900000|2024-11-26 10:45:00|12318.6|12315.6|12325.1|12322.1|12325.4|12322.4|12318.6|12315.6|0
1732618200000|2024-11-26 10:50:00|12325.4|12322.4|12328|12325|12328|12325|12324.8|12321.8|0
1732618500000|2024-11-26 10:55:00|12328.1|12325.1|12328.7|12325.7|12329.5|12326.5|12327.6|12324.6|0
1732618800000|2024-11-26 11:00:00|12328.6|12325.6|12333.1|12330.1|12333.1|12330.1|12328.6|12325.6|0
1732619100000|2024-11-26 11:05:00|12333.2|12330.2|12339.3|12336.3|12339.7|12336.7|12332.6|12329.6|0
1732619400000|2024-11-26 11:10:00|12339.4|12336.4|12331.5|12328.5|12339.5|12336.5|12331.1|12328.1|0
1732619700000|2024-11-26 11:15:00|12331.6|12328.6|12337.7|12334.7|12338.3|12335.3|12331.6|12328.6|0
1732620000000|2024-11-26 11:20:00|12337.8|12334.8|12337.6|12334.6|12341.6|12338.6|12337.5|12334.5|0
1732620300000|2024-11-26 11:25:00|12337.7|12334.7|12348.4|12345.4|12348.4|12345.4|12335.2|12332.2|0
1732620600000|2024-11-26 11:30:00|12348.3|12345.3|12350.1|12347.1|12350.7|12347.7|12347.3|12344.3|0
1732620900000|2024-11-26 11:35:00|12350.4|12347.4|12350.1|12347.1|12351.4|12348.4|12350.1|12347.1|0
1732621200000|2024-11-26 11:40:00|12350.5|12347.5|12358.7|12355.7|12358.7|12355.7|12350.3|12347.3|0
1732621500000|2024-11-26 11:45:00|12358.6|12355.6|12362|12359|12362.8|12359.8|12358.1|12355.1|0
1732621800000|2024-11-26 11:50:00|12362.1|12359.1|12372.2|12369.2|12373.3|12370.3|12362.1|12359.1|0
1732622100000|2024-11-26 11:55:00|12372.1|12369.1|12369|12366|12374.7|12371.7|12369|12366|0
1732622400000|2024-11-26 12:00:00|12369.4|12366.4|12367.4|12364.4|12372.6|12369.6|12365.8|12362.8|0
1732622700000|2024-11-26 12:05:00|12367.7|12364.7|12374.5|12371.5|12376.8|12373.8|12365.6|12362.6|0
1732623000000|2024-11-26 12:10:00|12374.6|12371.6|12375|12372|12376.5|12373.5|12372.4|12369.4|0
1732623300000|2024-11-26 12:15:00|12375.1|12372.1|12380.5|12377.5|12381.5|12378.5|12374.9|12371.9|0
1732623600000|2024-11-26 12:20:00|12380.4|12377.4|12374.1|12371.1|12380.5|12377.5|12373.9|12370.9|0
1732623900000|2024-11-26 12:25:00|12374|12371|12373.2|12370.2|12374.3|12371.3|12370.9|12367.9|0
1732624200000|2024-11-26 12:30:00|12373.1|12370.1|12376.5|12373.5|12377|12374|12373.1|12370.1|0
1732624500000|2024-11-26 12:35:00|12376.7|12373.7|12377.1|12374.1|12378.2|12375.2|12374.5|12371.5|0
1732624800000|2024-11-26 12:40:00|12377|12374|12375|12372|12377.7|12374.7|12375|12372|0
1732625100000|2024-11-26 12:45:00|12375.1|12372.1|12380.2|12377.2|12382|12379|12373.9|12370.9|0
1732625400000|2024-11-26 12:50:00|12380.9|12377.9|12382|12379|12383.8|12380.8|12380.9|12377.9|0
1732625700000|2024-11-26 12:55:00|12381.8|12378.8|12382|12379|12382.3|12379.3|12374.6|12371.6|0
1732626000000|2024-11-26 13:00:00|12381.3|12378.3|12376.2|12373.2|12381.3|12378.3|12375.7|12372.7|0
1732626300000|2024-11-26 13:05:00|12376.1|12373.1|12377.2|12374.2|12377.9|12374.9|12373.4|12370.4|0
1732626600000|2024-11-26 13:10:00|12377.1|12374.1|12370.9|12367.9|12377.2|12374.2|12368.3|12365.3|0
1732626900000|2024-11-26 13:15:00|12370.6|12367.6|12373.2|12370.2|12373.2|12370.2|12369|12366|0
1732627200000|2024-11-26 13:20:00|12373.1|12370.1|12376|12373|12377|12374|12373.1|12370.1|0
1732627500000|2024-11-26 13:25:00|12376.1|12373.1|12368.6|12365.6|12380.3|12377.3|12368.4|12365.4|0
1732627800000|2024-11-26 13:30:00|12368.5|12365.5|12372.6|12369.6|12372.8|12369.8|12368.3|12365.3|0
1732628100000|2024-11-26 13:35:00|12373.1|12370.1|12370.2|12367.2|12374.2|12371.2|12369.3|12366.3|0
1732628400000|2024-11-26 13:40:00|12371.4|12368.4|12385.5|12382.5|12386.6|12383.6|12371.4|12368.4|0
1732628700000|2024-11-26 13:45:00|12385.4|12382.4|12382.7|12379.7|12385.7|12382.7|12379.5|12376.5|0
1732629000000|2024-11-26 13:50:00|12382.5|12379.5|12387.7|12384.7|12388.3|12385.3|12381.7|12378.7|0
1732629300000|2024-11-26 13:55:00|12387.8|12384.8|12385|12382|12388.8|12385.8|12383.6|12380.6|0
1732629600000|2024-11-26 14:00:00|12385.6|12382.6|12384.9|12381.9|12386.6|12383.6|12383.4|12380.4|0
1732629900000|2024-11-26 14:05:00|12385|12382|12390.9|12387.9|12392.3|12389.3|12384.4|12381.4|0
1732630200000|2024-11-26 14:10:00|12391.2|12388.2|12401.7|12398.7|12401.9|12398.9|12390.4|12387.4|0
1732630500000|2024-11-26 14:15:00|12401.9|12398.9|12393.9|12390.9|12404.4|12401.4|12393.9|12390.9|0
1732630800000|2024-11-26 14:20:00|12393.7|12390.7|12386.3|12383.3|12394.3|12391.3|12386|12383|0
1732631100000|2024-11-26 14:25:00|12365.8|12362.8|12364.9|12361.9|12371.2|12368.2|12358.9|12355.9|0
1732631400000|2024-11-26 14:30:00|12368.9|12365.9|12442.6|12440.8|12443.2|12441.4|12368.9|12365.9|0
1732631700000|2024-11-26 14:35:00|12442.8|12441|12444|12442.2|12463.5|12461.7|12436.2|12434.4|0
1732632000000|2024-11-26 14:40:00|12445.6|12443.8|12450.6|12448.8|12456.4|12454.6|12434|12432.2|0
1732632300000|2024-11-26 14:45:00|12450.4|12448.6|12479.8|12478|12479.8|12478|12450.4|12448.6|0
1732632600000|2024-11-26 14:50:00|12480.9|12479.1|12451.4|12449.6|12488.9|12487.1|12450.6|12448.8|0
1732632900000|2024-11-26 14:55:00|12450.6|12448.8|12458|12456.2|12462.7|12460.9|12441.1|12439.3|0
1732633200000|2024-11-26 15:00:00|12467.4|12465.6|12460.1|12458.3|12468.4|12466.6|12434|12432.2|0
1732633500000|2024-11-26 15:05:00|12460.7|12458.9|12455.2|12453.4|12468.2|12466.4|12452.7|12450.9|0
1732633800000|2024-11-26 15:10:00|12455|12453.2|12466.2|12464.4|12468.5|12466.7|12442.7|12440.9|0
1732634100000|2024-11-26 15:15:00|12465.4|12463.6|12424.5|12422.7|12465.5|12463.7|12423.2|12421.4|0
1732634400000|2024-11-26 15:20:00|12424.4|12422.6|12442.8|12441|12445.8|12444|12421|12419.2|0
1732634700000|2024-11-26 15:25:00|12442|12440.2|12452.5|12450.7|12456.9|12455.1|12434.1|12432.3|0
1732635000000|2024-11-26 15:30:00|12453.2|12451.4|12460.6|12458.8|12468.9|12467.1|12452.5|12450.7|0
1732635300000|2024-11-26 15:35:00|12460.8|12459|12467.6|12465.8|12470.9|12469.1|12450|12448.2|0
1732635600000|2024-11-26 15:40:00|12467.8|12466|12482|12480.2|12482|12480.2|12462.7|12460.9|0
1732635900000|2024-11-26 15:45:00|12481.7|12479.9|12474|12472.2|12487.2|12485.4|12467|12465.2|0
1732636200000|2024-11-26 15:50:00|12474.5|12472.7|12467|12465.2|12478.2|12476.4|12463|12461.2|0
1732636500000|2024-11-26 15:55:00|12467.1|12465.3|12462.1|12460.3|12477|12475.2|12459.4|12457.6|0
1732636800000|2024-11-26 16:00:00|12462.5|12460.7|12480|12478.2|12482.9|12481.1|12462.5|12460.7|0
1732637100000|2024-11-26 16:05:00|12478.5|12476.7|12473.6|12471.8|12483.7|12481.9|12472.6|12470.8|0
1732637400000|2024-11-26 16:10:00|12473.5|12471.7|12466.5|12464.7|12477.5|12475.7|12461.4|12459.6|0
1732637700000|2024-11-26 16:15:00|12466.7|12464.9|12467.6|12465.8|12473.7|12471.9|12460.7|12458.9|0
1732638000000|2024-11-26 16:20:00|12468.1|12466.3|12472.6|12470.8|12481.5|12479.7|12467.3|12465.5|0
1732638300000|2024-11-26 16:25:00|12473|12471.2|12468.7|12466.9|12478.4|12476.6|12465.4|12463.6|0
1732638600000|2024-11-26 16:30:00|12468.2|12466.4|12477.2|12475.4|12478.3|12476.5|12467.4|12465.6|0
1732638900000|2024-11-26 16:35:00|12477.4|12475.6|12480.8|12479|12481|12479.2|12467.8|12466|0
1732639200000|2024-11-26 16:40:00|12480.9|12479.1|12471.8|12470|12483.4|12481.6|12465.1|12463.3|0
1732639500000|2024-11-26 16:45:00|12471.3|12469.5|12455.4|12453.6|12474.2|12472.4|12453|12451.2|0
1732639800000|2024-11-26 16:50:00|12454.9|12453.1|12481.7|12479.9|12482|12480.2|12454.9|12453.1|0
1732640100000|2024-11-26 16:55:00|12481.8|12480|12489.5|12487.7|12491.2|12489.4|12473.9|12472.1|0
1732640400000|2024-11-26 17:00:00|12489.2|12487.4|12477.4|12475.6|12491.8|12490|12477.2|12475.4|0
1732640700000|2024-11-26 17:05:00|12477.9|12476.1|12480.6|12478.8|12482.7|12480.9|12474.4|12472.6|0
1732641000000|2024-11-26 17:10:00|12480.7|12478.9|12462.2|12460.4|12481.8|12480|12462.2|12460.4|0
1732641300000|2024-11-26 17:15:00|12462.4|12460.6|12456.4|12454.6|12464|12462.2|12456.1|12454.3|0
1732641600000|2024-11-26 17:20:00|12457.2|12455.4|12462.7|12460.9|12465.4|12463.6|12457.2|12455.4|0
1732641900000|2024-11-26 17:25:00|12462.4|12460.6|12471.4|12469.6|12472|12470.2|12460.8|12459|0
1732642200000|2024-11-26 17:30:00|12471.5|12469.7|12479|12477.2|12479|12477.2|12466.3|12464.5|0
1732642500000|2024-11-26 17:35:00|12478.7|12476.9|12483.3|12481.5|12483.3|12481.5|12476.5|12474.7|0
1732642800000|2024-11-26 17:40:00|12483.2|12481.4|12490.6|12488.8|12494.4|12492.6|12482.7|12480.9|0
1732643100000|2024-11-26 17:45:00|12490.9|12489.1|12491.2|12489.4|12493|12491.2|12485.9|12484.1|0
1732643400000|2024-11-26 17:50:00|12491.5|12489.7|12494.1|12492.3|12495.4|12493.6|12488.3|12486.5|0
1732643700000|2024-11-26 17:55:00|12494|12492.2|12491.5|12489.7|12494|12492.2|12486.9|12485.1|0
1732644000000|2024-11-26 18:00:00|12491.2|12489.4|12485.8|12484|12491.2|12489.4|12480.7|12478.9|0
1732644300000|2024-11-26 18:05:00|12485.9|12484.1|12478.6|12476.8|12488.1|12486.3|12478.5|12476.7|0
1732644600000|2024-11-26 18:10:00|12479|12477.2|12474.7|12472.9|12481.5|12479.7|12469.4|12467.6|0
1732644900000|2024-11-26 18:15:00|12476.7|12474.9|12465.1|12463.3|12479.2|12477.4|12464.2|12462.4|0
1732645200000|2024-11-26 18:20:00|12465|12463.2|12470.9|12469.1|12471.7|12469.9|12461.4|12459.6|0
1732645500000|2024-11-26 18:25:00|12470.2|12468.4|12469.3|12467.5|12473.6|12471.8|12468.3|12466.5|0
1732645800000|2024-11-26 18:30:00|12469.4|12467.6|12478.7|12476.9|12479.5|12477.7|12469.2|12467.4|0
1732646100000|2024-11-26 18:35:00|12478.5|12476.7|12470.9|12469.1|12478.8|12477|12468.1|12466.3|0
1732646400000|2024-11-26 18:40:00|12470.8|12469|12482.7|12480.9|12483.5|12481.7|12470.7|12468.9|0
1732646700000|2024-11-26 18:45:00|12482.6|12480.8|12474.9|12473.1|12483.4|12481.6|12474.3|12472.5|0
1732647000000|2024-11-26 18:50:00|12475|12473.2|12470.1|12468.3|12477.5|12475.7|12469.3|12467.5|0
1732647300000|2024-11-26 18:55:00|12469.6|12467.8|12466.6|12464.8|12472.9|12471.1|12461.6|12459.8|0
1732647600000|2024-11-26 19:00:00|12466|12464.2|12469.6|12467.8|12469.8|12468|12458.3|12456.5|0
1732647900000|2024-11-26 19:05:00|12470|12468.2|12452.2|12450.4|12471.1|12469.3|12452.1|12450.3|0
1732648200000|2024-11-26 19:10:00|12452.3|12450.5|12450.6|12448.8|12460.6|12458.8|12450.6|12448.8|0
1732648500000|2024-11-26 19:15:00|12451.2|12449.4|12432|12430.2|12452.9|12451.1|12429.8|12428|0
1732648800000|2024-11-26 19:20:00|12432.1|12430.3|12420.2|12418.4|12436.4|12434.6|12419.6|12417.8|0
1732649100000|2024-11-26 19:25:00|12420.4|12418.6|12427.4|12425.6|12428.1|12426.3|12414.9|12413.1|0
1732649400000|2024-11-26 19:30:00|12427|12425.2|12439|12437.2|12439.1|12437.3|12422.5|12420.7|0
1732649700000|2024-11-26 19:35:00|12439.4|12437.6|12438|12436.2|12440.1|12438.3|12430|12428.2|0
1732650000000|2024-11-26 19:40:00|12437.7|12435.9|12437.9|12436.1|12443.2|12441.4|12434.4|12432.6|0
1732650300000|2024-11-26 19:45:00|12439.8|12438|12439.4|12437.6|12440.3|12438.5|12431.3|12429.5|0
1732650600000|2024-11-26 19:50:00|12439.5|12437.7|12433.5|12431.7|12440.5|12438.7|12433.1|12431.3|0
1732650900000|2024-11-26 19:55:00|12433.2|12431.4|12434.7|12432.9|12436.7|12434.9|12431.4|12429.6|0
1732651200000|2024-11-26 20:00:00|12433.9|12432.1|12444.5|12442.7|12444.5|12442.7|12432|12430.2|0
1732651500000|2024-11-26 20:05:00|12444.6|12442.8|12450.5|12448.7|12453.3|12451.5|12444.3|12442.5|0
1732651800000|2024-11-26 20:10:00|12450.6|12448.8|12448.2|12446.4|12454.5|12452.7|12447.8|12446|0
1732652100000|2024-11-26 20:15:00|12448.1|12446.3|12445|12443.2|12455.2|12453.4|12444.7|12442.9|0
1732652400000|2024-11-26 20:20:00|12445.1|12443.3|12447.3|12445.5|12448.5|12446.7|12440.9|12439.1|0
1732652700000|2024-11-26 20:25:00|12447.4|12445.6|12456.7|12454.9|12456.7|12454.9|12447.1|12445.3|0
1732653000000|2024-11-26 20:30:00|12455.8|12454|12453|12451.2|12457.3|12455.5|12452.1|12450.3|0
1732653300000|2024-11-26 20:35:00|12452.9|12451.1|12458.8|12457|12459.3|12457.5|12451.4|12449.6|0
1732653600000|2024-11-26 20:40:00|12458.7|12456.9|12467.6|12465.8|12468.3|12466.5|12457.4|12455.6|0
1732653900000|2024-11-26 20:45:00|12467.2|12465.4|12476.1|12474.3|12480.5|12478.7|12466.4|12464.6|0
1732654200000|2024-11-26 20:50:00|12483.8|12482|12478.3|12476.5|12490.7|12488.9|12470.8|12469|0
1732654500000|2024-11-26 20:55:00|12478.4|12476.6|12480.6|12478.8|12489|12487.2|12477.7|12475.9|0
1732654800000|2024-11-26 21:00:00|12480.4|12477.4|12467.5|12464.5|12488.6|12485.6|12454.7|12451.7|0
1732655100000|2024-11-26 21:05:00|12476.2|12473.2|12409.7|12406.7|12481.1|12478.1|12394.5|12391.5|0
1732655400000|2024-11-26 21:10:00|12410.2|12407.2|12430.9|12427.9|12440|12437|12403.8|12400.8|0
1732655700000|2024-11-26 21:15:00|12430.5|12427.5|12429.8|12426.8|12439.5|12436.5|12404.2|12401.2|0
1732656000000|2024-11-26 21:20:00|12430|12427|12447.5|12444.5|12449.5|12446.5|12429.4|12426.4|0
1732656300000|2024-11-26 21:25:00|12449|12446|12462.9|12459.9|12463.4|12460.4|12441.4|12438.4|0
1732656600000|2024-11-26 21:30:00|12463.3|12460.3|12456.6|12453.6|12463.6|12460.6|12454.5|12451.5|0
1732656900000|2024-11-26 21:35:00|12456.4|12453.4|12452.1|12449.1|12459.4|12456.4|12449.9|12446.9|0
1732657200000|2024-11-26 21:40:00|12451.9|12448.9|12457.6|12454.6|12458.2|12455.2|12451.5|12448.5|0
1732657500000|2024-11-26 21:45:00|12457.7|12454.7|12446.9|12443.9|12458|12455|12445.2|12442.2|0
1732657800000|2024-11-26 21:50:00|12444.9|12441.9|12446.7|12443.7|12448.5|12445.5|12441.5|12438.5|0
1732658100000|2024-11-26 21:55:00|12446.8|12443.8|12442.6|12439.6|12447.9|12444.9|12431.5|12428.5|0
1732658400000|2024-11-26 22:00:00|12443|12440|12435.4|12432.4|12445.5|12442.5|12434.4|12431.4|0
1732658700000|2024-11-26 22:05:00|12435.6|12432.6|12427.4|12424.4|12437.7|12434.7|12427.4|12424.4|0
1732659000000|2024-11-26 22:10:00|12427.5|12424.5|12423.7|12420.7|12427.5|12424.5|12415.3|12412.3|0
1732659300000|2024-11-26 22:15:00|12423.6|12420.6|12415.6|12412.6|12424.2|12421.2|12415.5|12412.5|0
1732659600000|2024-11-26 22:20:00|12414.8|12411.8|12416.6|12413.6|12419.5|12416.5|12414.3|12411.3|0
1732659900000|2024-11-26 22:25:00|12416.5|12413.5|12415.3|12412.3|12418.3|12415.3|12414.9|12411.9|0
1732660200000|2024-11-26 22:30:00|12414.8|12411.8|12413.1|12410.1|12417.5|12414.5|12409.8|12406.8|0
1732660500000|2024-11-26 22:35:00|12413.2|12410.2|12371.5|12368.5|12414.2|12411.2|12370.5|12367.5|0
1732660800000|2024-11-26 22:40:00|12371.8|12368.8|12369.6|12366.6|12385.7|12382.7|12368.3|12365.3|0
1732661100000|2024-11-26 22:45:00|12369.7|12366.7|12378.8|12375.8|12381.4|12378.4|12368|12365|0
1732661400000|2024-11-26 22:50:00|12378.5|12375.5|12370.1|12367.1|12379.1|12376.1|12369.5|12366.5|0
1732661700000|2024-11-26 22:55:00|12370.2|12367.2|12371.2|12368.2|12375|12372|12369.1|12366.1|0
1732662000000|2024-11-26 23:00:00|12372.1|12369.1|12373.2|12370.2|12375.2|12372.2|12371|12368|0
1732662300000|2024-11-26 23:05:00|12373.5|12370.5|12370.2|12367.2|12376.4|12373.4|12368|12365|0
1732662600000|2024-11-26 23:10:00|12370.1|12367.1|12369|12366|12376|12373|12368.5|12365.5|0
1732662900000|2024-11-26 23:15:00|12369.1|12366.1|12369.5|12366.5|12372.4|12369.4|12367.4|12364.4|0
1732663200000|2024-11-26 23:20:00|12369.4|12366.4|12371.6|12368.6|12375|12372|12368.2|12365.2|0
1732663500000|2024-11-26 23:25:00|12371.4|12368.4|12373.3|12370.3|12374.6|12371.6|12371.4|12368.4|0
1732663800000|2024-11-26 23:30:00|12373.2|12370.2|12373.1|12370.1|12373.9|12370.9|12371.3|12368.3|0
1732664100000|2024-11-26 23:35:00|12373.4|12370.4|12376.5|12373.5|12377.9|12374.9|12372.5|12369.5|0
1732664400000|2024-11-26 23:40:00|12376.4|12373.4|12372.8|12369.8|12376.9|12373.9|12372.6|12369.6|0
1732664700000|2024-11-26 23:45:00|12372.3|12369.3|12373.7|12370.7|12374.2|12371.2|12370.8|12367.8|0
1732665000000|2024-11-26 23:50:00|12373.8|12370.8|12377.3|12374.3|12378.6|12375.6|12372.5|12369.5|0
1732665300000|2024-11-26 23:55:00|12378.1|12375.1|12375|12372|12378.7|12375.7|12374.4|12371.4|0
1732665600000|2024-11-27 00:00:00|12375.1|12372.1|12373.8|12370.8|12376.2|12373.2|12373.8|12370.8|0
1732665900000|2024-11-27 00:05:00|12373.9|12370.9|12376.7|12373.7|12377.3|12374.3|12373.4|12370.4|0
1732666200000|2024-11-27 00:10:00|12376.6|12373.6|12377.1|12374.1|12377.6|12374.6|12376.5|12373.5|0
1732666500000|2024-11-27 00:15:00|12377.2|12374.2|12377.7|12374.7|12378.1|12375.1|12375.9|12372.9|0
1732666800000|2024-11-27 00:20:00|12377.2|12374.2|12376.1|12373.1|12377.9|12374.9|12375|12372|0
1732667100000|2024-11-27 00:25:00|12376.2|12373.2|12377|12374|12377.5|12374.5|12374.9|12371.9|0
1732667400000|2024-11-27 00:30:00|12377.1|12374.1|12385.7|12382.7|12386.2|12383.2|12376.9|12373.9|0
1732667700000|2024-11-27 00:35:00|12386.3|12383.3|12381|12378|12387.1|12384.1|12380.5|12377.5|0
1732668000000|2024-11-27 00:40:00|12380.4|12377.4|12379|12376|12380.4|12377.4|12376.8|12373.8|0
1732668300000|2024-11-27 00:45:00|12378.8|12375.8|12382|12379|12382|12379|12378.1|12375.1|0
1732668600000|2024-11-27 00:50:00|12381.9|12378.9|12378.8|12375.8|12381.9|12378.9|12378.2|12375.2|0
1732668900000|2024-11-27 00:55:00|12380.2|12377.2|12386.6|12381.6|12387.7|12383.4|12380.2|12377.2|0
1732669200000|2024-11-27 01:00:00|12387.1|12382.1|12387.5|12382.5|12388.9|12383.9|12384.9|12379.9|0
1732669500000|2024-11-27 01:05:00|12387.6|12382.6|12387|12382|12388|12383|12385.8|12380.8|0
1732669800000|2024-11-27 01:10:00|12386.9|12381.9|12389.4|12384.4|12390.3|12385.3|12385|12380|0
1732670100000|2024-11-27 01:15:00|12389.5|12384.5|12389.1|12384.1|12390.3|12385.3|12387.8|12382.8|0
1732670400000|2024-11-27 01:20:00|12389.2|12384.2|12388.6|12383.6|12390.3|12385.3|12388.4|12383.4|0
1732670700000|2024-11-27 01:25:00|12388.5|12383.5|12386.2|12381.2|12389.8|12384.8|12385.1|12380.1|0
1732671000000|2024-11-27 01:30:00|12386|12381|12387.5|12382.5|12388.8|12383.8|12385.5|12380.5|0
1732671300000|2024-11-27 01:35:00|12387.4|12382.4|12388.6|12383.6|12389.4|12384.4|12386.8|12381.8|0
1732671600000|2024-11-27 01:40:00|12388.5|12383.5|12392.4|12387.4|12392.7|12387.7|12388.3|12383.3|0
1732671900000|2024-11-27 01:45:00|12392.5|12387.5|12390.1|12385.1|12392.5|12387.5|12387.9|12382.9|0
1732672200000|2024-11-27 01:50:00|12390.2|12385.2|12391.3|12386.3|12392.1|12387.1|12389.7|12384.7|0
1732672500000|2024-11-27 01:55:00|12391.4|12386.4|12391.8|12386.8|12393.3|12388.3|12390.7|12385.7|0
1732672800000|2024-11-27 02:00:00|12391.9|12386.9|12391.5|12386.5|12392.7|12387.7|12390|12385|0
1732673100000|2024-11-27 02:05:00|12391.4|12386.4|12392.9|12387.9|12393.5|12388.5|12391.2|12386.2|0
1732673400000|2024-11-27 02:10:00|12393|12388|12394.5|12389.5|12395.2|12390.2|12392.8|12387.8|0
1732673700000|2024-11-27 02:15:00|12394.4|12389.4|12396.6|12391.6|12397|12392|12394.1|12389.1|0
1732674000000|2024-11-27 02:20:00|12396.5|12391.5|12398.6|12393.6|12399.5|12394.5|12393.8|12388.8|0
1732674300000|2024-11-27 02:25:00|12398.8|12393.8|12403.5|12398.5|12405|12400|12398.6|12393.6|0
1732674600000|2024-11-27 02:30:00|12403.9|12398.9|12400.5|12395.5|12404.5|12399.5|12400.3|12395.3|0
1732674900000|2024-11-27 02:35:00|12400.3|12395.3|12398.9|12393.9|12400.7|12395.7|12398.5|12393.5|0
1732675200000|2024-11-27 02:40:00|12399|12394|12403.9|12398.9|12404.4|12399.4|12398.8|12393.8|0
1732675500000|2024-11-27 02:45:00|12403.8|12398.8|12402.6|12397.6|12404.3|12399.3|12401.4|12396.4|0
1732675800000|2024-11-27 02:50:00|12402.5|12397.5|12399.2|12394.2|12403.2|12398.2|12399.1|12394.1|0
1732676100000|2024-11-27 02:55:00|12399.3|12394.3|12398|12393|12400.8|12395.8|12397.5|12392.5|0
1732676400000|2024-11-27 03:00:00|12398.2|12393.2|12396.8|12391.8|12398.5|12393.5|12395.8|12390.8|0
1732676700000|2024-11-27 03:05:00|12396.7|12391.7|12391.7|12386.7|12396.8|12391.8|12391.3|12386.3|0
1732677000000|2024-11-27 03:10:00|12391.6|12386.6|12391.9|12386.9|12393.2|12388.2|12391.2|12386.2|0
1732677300000|2024-11-27 03:15:00|12391.8|12386.8|12389.1|12384.1|12392.3|12387.3|12389|12384|0
1732677600000|2024-11-27 03:20:00|12389|12384|12389.6|12384.6|12390.4|12385.4|12387.7|12382.7|0
1732677900000|2024-11-27 03:25:00|12389.2|12384.2|12389.1|12384.1|12390.9|12385.9|12388.7|12383.7|0
1732678200000|2024-11-27 03:30:00|12388.8|12383.8|12384.3|12379.3|12388.8|12383.8|12382.8|12377.8|0
1732678500000|2024-11-27 03:35:00|12384.4|12379.4|12382.8|12377.8|12386.6|12381.6|12382.6|12377.6|0
1732678800000|2024-11-27 03:40:00|12382.9|12377.9|12385.8|12380.8|12386.1|12381.1|12382.2|12377.2|0
1732679100000|2024-11-27 03:45:00|12385.9|12380.9|12387|12382|12389.1|12384.1|12385.8|12380.8|0
1732679400000|2024-11-27 03:50:00|12387.1|12382.1|12387.4|12382.4|12387.5|12382.5|12383.8|12378.8|0
1732679700000|2024-11-27 03:55:00|12387.5|12382.5|12386.1|12381.1|12388|12383|12385.5|12380.5|0
1732680000000|2024-11-27 04:00:00|12386|12381|12385.8|12380.8|12386.7|12381.7|12384.3|12379.3|0
1732680300000|2024-11-27 04:05:00|12385.7|12380.7|12384|12379|12386.5|12381.5|12383.2|12378.2|0
1732680600000|2024-11-27 04:10:00|12383.8|12378.8|12382.7|12377.7|12385|12380|12382.7|12377.7|0
1732680900000|2024-11-27 04:15:00|12382.6|12377.6|12382.3|12377.3|12383.5|12378.5|12381.5|12376.5|0
1732681200000|2024-11-27 04:20:00|12382.4|12377.4|12381.8|12376.8|12382.5|12377.5|12380.6|12375.6|0
1732681500000|2024-11-27 04:25:00|12382|12377|12381.3|12376.3|12383.4|12378.4|12381.3|12376.3|0
1732681800000|2024-11-27 04:30:00|12381.4|12376.4|12380.2|12375.2|12382.3|12377.3|12380.2|12375.2|0
1732682100000|2024-11-27 04:35:00|12380.3|12375.3|12379.7|12374.7|12380.8|12375.8|12378.9|12373.9|0
1732682400000|2024-11-27 04:40:00|12379.9|12374.9|12381.3|12376.3|12381.4|12376.4|12378.9|12373.9|0
1732682700000|2024-11-27 04:45:00|12381.2|12376.2|12376.4|12371.4|12381.5|12376.5|12376.4|12371.4|0
1732683000000|2024-11-27 04:50:00|12376.6|12371.6|12375.5|12370.5|12376.6|12371.6|12370.9|12365.9|0
1732683300000|2024-11-27 04:55:00|12375.3|12370.3|12375.9|12370.9|12377|12372|12373.1|12368.1|0
1732683600000|2024-11-27 05:00:00|12376.4|12371.4|12375.6|12370.6|12377.1|12372.1|12374.6|12369.6|0
1732683900000|2024-11-27 05:05:00|12375.5|12370.5|12375|12370|12375.6|12370.6|12372.9|12367.9|0
1732684200000|2024-11-27 05:10:00|12374.9|12369.9|12373.4|12368.4|12375.8|12370.8|12373.1|12368.1|0
1732684500000|2024-11-27 05:15:00|12373.3|12368.3|12369.8|12364.8|12373.4|12368.4|12367.6|12362.6|0
1732684800000|2024-11-27 05:20:00|12369.9|12364.9|12373.2|12368.2|12373.2|12368.2|12368.8|12363.8|0
1732685100000|2024-11-27 05:25:00|12373.3|12368.3|12374.4|12369.4|12375.6|12370.6|12372.6|12367.6|0
1732685400000|2024-11-27 05:30:00|12374.7|12369.7|12377.6|12372.6|12378.7|12373.7|12373.6|12368.6|0
1732685700000|2024-11-27 05:35:00|12377.8|12372.8|12377.5|12372.5|12378.6|12373.6|12377|12372|0
1732686000000|2024-11-27 05:40:00|12377.3|12372.3|12376.7|12371.7|12378.6|12373.6|12376.7|12371.7|0
1732686300000|2024-11-27 05:45:00|12376.8|12371.8|12375.4|12370.4|12377.1|12372.1|12373.7|12368.7|0
1732686600000|2024-11-27 05:50:00|12375.3|12370.3|12374.6|12369.6|12375.6|12370.6|12373.3|12368.3|0
1732686900000|2024-11-27 05:55:00|12374.5|12369.5|12371.4|12366.4|12374.6|12369.6|12370.8|12365.8|0
1732687200000|2024-11-27 06:00:00|12371.5|12366.5|12372.1|12367.1|12373.8|12368.8|12370.8|12365.8|0
1732687500000|2024-11-27 06:05:00|12372|12367|12374.4|12369.4|12375.5|12370.5|12370.9|12365.9|0
1732687800000|2024-11-27 06:10:00|12374.6|12369.6|12376.7|12371.7|12376.8|12371.8|12374.6|12369.6|0
1732688100000|2024-11-27 06:15:00|12376.8|12371.8|12379.7|12374.7|12380.6|12375.6|12375.6|12370.6|0
1732688400000|2024-11-27 06:20:00|12379.8|12374.8|12379.8|12374.8|12380|12375|12376.9|12371.9|0
1732688700000|2024-11-27 06:25:00|12379.6|12374.6|12378.8|12373.8|12380.2|12375.2|12378.1|12373.1|0
1732689000000|2024-11-27 06:30:00|12378.9|12373.9|12378.4|12373.4|12380.5|12375.5|12377.8|12372.8|0
1732689300000|2024-11-27 06:35:00|12378.3|12373.3|12376.7|12371.7|12378.5|12373.5|12375.4|12370.4|0
1732689600000|2024-11-27 06:40:00|12376.8|12371.8|12381.6|12376.6|12382.2|12377.2|12376.7|12371.7|0
1732689900000|2024-11-27 06:45:00|12381.7|12376.7|12379.6|12374.6|12381.9|12376.9|12378.1|12373.1|0
1732690200000|2024-11-27 06:50:00|12379.5|12374.5|12381.9|12376.9|12382.4|12377.4|12379.3|12374.3|0
1732690500000|2024-11-27 06:55:00|12381.8|12376.8|12377.7|12372.7|12382|12377|12377.1|12372.1|0
1732690800000|2024-11-27 07:00:00|12377.9|12372.9|12380.9|12375.9|12381.3|12376.3|12374.2|12369.2|0
1732691100000|2024-11-27 07:05:00|12381|12376|12379.6|12374.6|12383.2|12378.2|12378.8|12373.8|0
1732691400000|2024-11-27 07:10:00|12379.5|12374.5|12380.9|12375.9|12382.5|12377.5|12376.5|12371.5|0
1732691700000|2024-11-27 07:15:00|12380.8|12375.8|12386.1|12381.1|12386.2|12381.2|12380.1|12375.1|0
1732692000000|2024-11-27 07:20:00|12386.3|12381.3|12383.9|12378.9|12387.7|12382.7|12382.6|12377.6|0
1732692300000|2024-11-27 07:25:00|12384.3|12379.3|12385.4|12380.4|12385.9|12380.9|12382.6|12377.6|0
1732692600000|2024-11-27 07:30:00|12385.3|12380.3|12387.3|12382.3|12389.4|12384.4|12384.3|12379.3|0
1732692900000|2024-11-27 07:35:00|12387.4|12382.4|12388.4|12383.4|12389|12384|12386.9|12381.9|0
1732693200000|2024-11-27 07:40:00|12388.3|12383.3|12387.9|12382.9|12388.7|12383.7|12386.5|12381.5|0
1732693500000|2024-11-27 07:45:00|12387.6|12382.6|12384.3|12379.3|12388.7|12383.7|12382.7|12377.7|0
1732693800000|2024-11-27 07:50:00|12384.5|12379.5|12386.9|12381.9|12387.2|12382.2|12382|12377|0
1732694100000|2024-11-27 07:55:00|12387|12382|12383.1|12378.1|12388|12383|12382.7|12377.7|0
1732694400000|2024-11-27 08:00:00|12382.9|12377.9|12371.3|12366.3|12384|12379|12369|12364|0
1732694700000|2024-11-27 08:05:00|12371|12366|12375.1|12370.1|12381.6|12376.6|12369.3|12364.3|0
1732695000000|2024-11-27 08:10:00|12375.2|12370.2|12365.6|12360.6|12376.1|12371.1|12365.6|12360.6|0
1732695300000|2024-11-27 08:15:00|12365.9|12360.9|12368.7|12363.7|12372|12367|12364.4|12359.4|0
1732695600000|2024-11-27 08:20:00|12368.8|12363.8|12357|12352|12370.4|12365.4|12352.7|12347.7|0
1732695900000|2024-11-27 08:25:00|12357.1|12352.1|12359.5|12354.5|12365|12360|12355.3|12350.3|0
1732696200000|2024-11-27 08:30:00|12359.6|12354.6|12365.6|12360.6|12365.6|12360.6|12355.1|12350.1|0
1732696500000|2024-11-27 08:35:00|12365.5|12360.5|12364.2|12359.2|12369.1|12364.1|12361.4|12356.4|0
1732696800000|2024-11-27 08:40:00|12364.1|12359.1|12358.1|12353.1|12364.1|12359.1|12353.9|12348.9|0
1732697100000|2024-11-27 08:45:00|12358.2|12353.2|12363.9|12358.9|12366.1|12361.1|12357.3|12352.3|0
1732697400000|2024-11-27 08:50:00|12364.2|12359.2|12354.5|12349.5|12364.8|12359.8|12353.3|12348.3|0
1732697700000|2024-11-27 08:55:00|12354.2|12349.2|12360.3|12355.3|12360.6|12355.6|12351.9|12346.9|0
1732698000000|2024-11-27 09:00:00|12360.4|12355.4|12367.4|12364.4|12373.9|12370.9|12360.3|12355.3|0
1732698300000|2024-11-27 09:05:00|12367.6|12364.6|12352.5|12349.5|12368.1|12365.1|12350.7|12347.7|0
1732698600000|2024-11-27 09:10:00|12352.6|12349.6|12348.5|12345.5|12352.7|12349.7|12347|12344|0
1732698900000|2024-11-27 09:15:00|12348.3|12345.3|12344.4|12341.4|12349.6|12346.6|12344.3|12341.3|0
1732699200000|2024-11-27 09:20:00|12344.5|12341.5|12345.9|12342.9|12346.2|12343.2|12336.6|12333.6|0
1732699500000|2024-11-27 09:25:00|12345.6|12342.6|12343|12340|12346.2|12343.2|12339.4|12336.4|0
1732699800000|2024-11-27 09:30:00|12342.9|12339.9|12348.4|12345.4|12354|12351|12339.5|12336.5|0
1732700100000|2024-11-27 09:35:00|12348.3|12345.3|12374.7|12371.7|12376.8|12373.8|12345|12342|0
1732700400000|2024-11-27 09:40:00|12374.8|12371.8|12382.2|12379.2|12389.8|12386.8|12374.8|12371.8|0
1732700700000|2024-11-27 09:45:00|12379.4|12376.4|12381.4|12378.4|12385|12382|12379.1|12376.1|0
1732701000000|2024-11-27 09:50:00|12383.5|12380.5|12381.2|12378.2|12384.7|12381.7|12378.8|12375.8|0
1732701300000|2024-11-27 09:55:00|12381|12378|12380.5|12377.5|12384.2|12381.2|12378.5|12375.5|0
1732701600000|2024-11-27 10:00:00|12380.4|12377.4|12381.4|12378.4|12381.5|12378.5|12379.6|12376.6|0
1732701900000|2024-11-27 10:05:00|12381.2|12378.2|12381.7|12378.7|12383.3|12380.3|12379|12376|0
1732702200000|2024-11-27 10:10:00|12381.8|12378.8|12379.2|12376.2|12381.8|12378.8|12378.7|12375.7|0
1732702500000|2024-11-27 10:15:00|12379.1|12376.1|12380.7|12377.7|12381.9|12378.9|12378.7|12375.7|0
1732702800000|2024-11-27 10:20:00|12380.4|12377.4|12383|12380|12383|12380|12377.5|12374.5|0
1732703100000|2024-11-27 10:25:00|12383.1|12380.1|12379.6|12376.6|12383.8|12380.8|12378|12375|0
1732703400000|2024-11-27 10:30:00|12380.3|12377.3|12378.9|12375.9|12381.8|12378.8|12378.7|12375.7|0
1732703700000|2024-11-27 10:35:00|12379.1|12376.1|12375|12372|12379.9|12376.9|12374.4|12371.4|0
1732704000000|2024-11-27 10:40:00|12374.8|12371.8|12369.9|12366.9|12374.8|12371.8|12368.8|12365.8|0
1732704300000|2024-11-27 10:45:00|12370|12367|12368|12365|12371.2|12368.2|12368|12365|0
1732704600000|2024-11-27 10:50:00|12369.5|12366.5|12369.3|12366.3|12370.2|12367.2|12367.3|12364.3|0
1732704900000|2024-11-27 10:55:00|12369.4|12366.4|12371.4|12368.4|12375.3|12372.3|12369.2|12366.2|0
1732705200000|2024-11-27 11:00:00|12371.1|12368.1|12373.9|12370.9|12375.6|12372.6|12368.9|12365.9|0
1732705500000|2024-11-27 11:05:00|12374|12371|12372.3|12369.3|12375.3|12372.3|12372.2|12369.2|0
1732705800000|2024-11-27 11:10:00|12372.2|12369.2|12367.3|12364.3|12372.8|12369.8|12366.6|12363.6|0
1732706100000|2024-11-27 11:15:00|12367.4|12364.4|12370.8|12367.8|12370.8|12367.8|12365.5|12362.5|0
1732706400000|2024-11-27 11:20:00|12370.9|12367.9|12368|12365|12371.5|12368.5|12366.9|12363.9|0
1732706700000|2024-11-27 11:25:00|12367.7|12364.7|12367.4|12364.4|12370|12367|12366.9|12363.9|0
1732707000000|2024-11-27 11:30:00|12367.8|12364.8|12367.4|12364.4|12370.6|12367.6|12366.7|12363.7|0
1732707300000|2024-11-27 11:35:00|12368.4|12365.4|12367.1|12364.1|12369.5|12366.5|12365.5|12362.5|0
1732707600000|2024-11-27 11:40:00|12367|12364|12366.4|12363.4|12368.9|12365.9|12366.1|12363.1|0
1732707900000|2024-11-27 11:45:00|12366.7|12363.7|12367.9|12364.9|12368.3|12365.3|12366.4|12363.4|0
1732708200000|2024-11-27 11:50:00|12367.8|12364.8|12369.4|12366.4|12369.8|12366.8|12367.5|12364.5|0
1732708500000|2024-11-27 11:55:00|12369.5|12366.5|12374.7|12371.7|12376.5|12373.5|12369|12366|0
1732708800000|2024-11-27 12:00:00|12379.6|12376.6|12379.2|12376.2|12382.4|12379.4|12376.3|12373.3|0
1732709100000|2024-11-27 12:05:00|12379.1|12376.1|12384.3|12381.3|12384.3|12381.3|12375.9|12372.9|0
1732709400000|2024-11-27 12:10:00|12384.7|12381.7|12392.1|12389.1|12392.2|12389.2|12381.8|12378.8|0
1732709700000|2024-11-27 12:15:00|12391.9|12388.9|12394.4|12391.4|12394.4|12391.4|12385.6|12382.6|0
1732710000000|2024-11-27 12:20:00|12394.5|12391.5|12408.7|12405.7|12408.7|12405.7|12393.8|12390.8|0
1732710300000|2024-11-27 12:25:00|12408.8|12405.8|12400.5|12397.5|12410.4|12407.4|12400.2|12397.2|0
1732710600000|2024-11-27 12:30:00|12400.4|12397.4|12403.4|12400.4|12403.4|12400.4|12395.9|12392.9|0
1732710900000|2024-11-27 12:35:00|12403.7|12400.7|12393.3|12390.3|12404.5|12401.5|12389.6|12386.6|0
1732711200000|2024-11-27 12:40:00|12393.2|12390.2|12398.8|12395.8|12398.8|12395.8|12392.1|12389.1|0
1732711500000|2024-11-27 12:45:00|12398.9|12395.9|12395.8|12392.8|12398.9|12395.9|12393.6|12390.6|0
1732711800000|2024-11-27 12:50:00|12395.9|12392.9|12399|12396|12399.5|12396.5|12391.6|12388.6|0
1732712100000|2024-11-27 12:55:00|12399.2|12396.2|12409.9|12406.9|12410.7|12407.7|12394.8|12391.8|0
1732712400000|2024-11-27 13:00:00|12410|12407|12422.4|12419.4|12422.6|12419.6|12409.5|12406.5|0
1732712700000|2024-11-27 13:05:00|12423.1|12420.1|12425.3|12422.3|12427.7|12424.7|12422.3|12419.3|0
1732713000000|2024-11-27 13:10:00|12425.2|12422.2|12423.2|12420.2|12426|12423|12420.4|12417.4|0
1732713300000|2024-11-27 13:15:00|12424.2|12421.2|12438.3|12435.3|12438.3|12435.3|12424.2|12421.2|0
1732713600000|2024-11-27 13:20:00|12438.6|12435.6|12433.9|12430.9|12443.6|12440.6|12433.3|12430.3|0
1732713900000|2024-11-27 13:25:00|12434|12431|12435.8|12432.8|12437.3|12434.3|12431.7|12428.7|0
1732714200000|2024-11-27 13:30:00|12436.5|12433.5|12436.5|12433.5|12449.8|12446.8|12436.3|12433.3|0
1732714500000|2024-11-27 13:35:00|12436.4|12433.4|12443.5|12440.5|12444.5|12441.5|12435.1|12432.1|0
1732714800000|2024-11-27 13:40:00|12443.8|12440.8|12445.8|12442.8|12447|12444|12443.8|12440.8|0
1732715100000|2024-11-27 13:45:00|12446.4|12443.4|12446.3|12443.3|12450.2|12447.2|12444.8|12441.8|0
1732715400000|2024-11-27 13:50:00|12446.1|12443.1|12452.5|12449.5|12454.7|12451.7|12446.1|12443.1|0
1732715700000|2024-11-27 13:55:00|12452.3|12449.3|12443.2|12440.2|12452.8|12449.8|12440.1|12437.1|0
1732716000000|2024-11-27 14:00:00|12443.6|12440.6|12433.3|12430.3|12444.6|12441.6|12433.3|12430.3|0
1732716300000|2024-11-27 14:05:00|12434.1|12431.1|12455.7|12452.7|12459|12456|12433.4|12430.4|0
1732716600000|2024-11-27 14:10:00|12454.8|12451.8|12451.8|12448.8|12461|12458|12451.8|12448.8|0
1732716900000|2024-11-27 14:15:00|12451.6|12448.6|12437.3|12434.3|12452.4|12449.4|12437.3|12434.3|0
1732717200000|2024-11-27 14:20:00|12437.2|12434.2|12435.1|12432.1|12439|12436|12416|12413|0
1732717500000|2024-11-27 14:25:00|12435.7|12432.7|12409.2|12406.2|12437.2|12434.2|12407.4|12404.4|0
1732717800000|2024-11-27 14:30:00|12414.5|12411.5|12328.6|12326.8|12414.5|12411.5|12328.6|12326.8|0
1732718100000|2024-11-27 14:35:00|12329.4|12327.6|12326|12324.2|12341.9|12340.1|12312.5|12310.7|0
1732718400000|2024-11-27 14:40:00|12326.6|12324.8|12321.6|12319.8|12333.6|12331.8|12315.9|12314.1|0
1732718700000|2024-11-27 14:45:00|12321.4|12319.6|12321.5|12319.7|12326.8|12325|12313.9|12312.1|0
1732719000000|2024-11-27 14:50:00|12322.8|12321|12292.1|12290.3|12323.1|12321.3|12290.6|12288.8|0
1732719300000|2024-11-27 14:55:00|12291.8|12290|12310|12308.2|12310|12308.2|12288.9|12287.1|0
1732719600000|2024-11-27 15:00:00|12310.3|12308.5|12297.5|12295.7|12310.3|12308.5|12278.8|12277|0
1732719900000|2024-11-27 15:05:00|12298.2|12296.4|12290.2|12288.4|12300.5|12298.7|12284.7|12282.9|0
1732720200000|2024-11-27 15:10:00|12290.4|12288.6|12270.4|12268.6|12291.1|12289.3|12268.5|12266.7|0
1732720500000|2024-11-27 15:15:00|12270.5|12268.7|12281.6|12279.8|12282.2|12280.4|12257.1|12255.3|0
1732720800000|2024-11-27 15:20:00|12282|12280.2|12273.7|12271.9|12289|12287.2|12266.4|12264.6|0
1732721100000|2024-11-27 15:25:00|12273.6|12271.8|12261.6|12259.8|12278.4|12276.6|12254.5|12252.7|0
1732721400000|2024-11-27 15:30:00|12263|12261.2|12266.2|12264.4|12275.4|12273.6|12259.8|12258|0
1732721700000|2024-11-27 15:35:00|12267.1|12265.3|12242.6|12240.8|12270.3|12268.5|12236.4|12234.6|0
1732722000000|2024-11-27 15:40:00|12243.1|12241.3|12275.3|12273.5|12275.8|12274|12238|12236.2|0
1732722300000|2024-11-27 15:45:00|12275.5|12273.7|12259.9|12258.1|12279.3|12277.5|12259.9|12258.1|0
1732722600000|2024-11-27 15:50:00|12260.1|12258.3|12252.4|12250.6|12264|12262.2|12247.7|12245.9|0
1732722900000|2024-11-27 15:55:00|12252.2|12250.4|12250.6|12248.8|12261.9|12260.1|12247.1|12245.3|0
1732723200000|2024-11-27 16:00:00|12250.3|12248.5|12236.7|12234.9|12255.3|12253.5|12228.5|12226.7|0
1732723500000|2024-11-27 16:05:00|12236.4|12234.6|12243.5|12241.7|12246.2|12244.4|12231.7|12229.9|0
1732723800000|2024-11-27 16:10:00|12242.8|12241|12235.5|12233.7|12242.8|12241|12216.3|12214.5|0
1732724100000|2024-11-27 16:15:00|12235|12233.2|12226.3|12224.5|12235.3|12233.5|12219.1|12217.3|0
1732724400000|2024-11-27 16:20:00|12226.9|12225.1|12224.6|12222.8|12235.7|12233.9|12223.6|12221.8|0
1732724700000|2024-11-27 16:25:00|12225|12223.2|12230.3|12228.5|12231.8|12230|12216.1|12214.3|0
1732725000000|2024-11-27 16:30:00|12229.6|12227.8|12241.3|12239.5|12241.3|12239.5|12223.7|12221.9|0
1732725300000|2024-11-27 16:35:00|12240.7|12238.9|12245.1|12243.3|12247.6|12245.8|12239.7|12237.9|0
1732725600000|2024-11-27 16:40:00|12245|12243.2|12228.4|12226.6|12253.3|12251.5|12227.8|12226|0
1732725900000|2024-11-27 16:45:00|12228.6|12226.8|12214.8|12213|12235.7|12233.9|12214.7|12212.9|0
1732726200000|2024-11-27 16:50:00|12215.6|12213.8|12212.8|12211|12218.3|12216.5|12209.7|12207.9|0
1732726500000|2024-11-27 16:55:00|12213|12211.2|12215.2|12213.4|12219.8|12218|12209.9|12208.1|0
1732726800000|2024-11-27 17:00:00|12214.6|12212.8|12198.6|12196.8|12214.6|12212.8|12192.9|12191.1|0
1732727100000|2024-11-27 17:05:00|12199.1|12197.3|12188.4|12186.6|12205.9|12204.1|12184|12182.2|0
1732727400000|2024-11-27 17:10:00|12188.2|12186.4|12199.3|12197.5|12205.5|12203.7|12187.8|12186|0
1732727700000|2024-11-27 17:15:00|12199.1|12197.3|12208|12206.2|12208.4|12206.6|12198.3|12196.5|0
1732728000000|2024-11-27 17:20:00|12208.2|12206.4|12207.2|12205.4|12214.5|12212.7|12202.7|12200.9|0
1732728300000|2024-11-27 17:25:00|12207.3|12205.5|12212.8|12211|12215.8|12214|12206.6|12204.8|0
1732728600000|2024-11-27 17:30:00|12213|12211.2|12208.6|12206.8|12214.3|12212.5|12198.8|12197|0
1732728900000|2024-11-27 17:35:00|12208|12206.2|12208.6|12206.8|12214.7|12212.9|12205.2|12203.4|0
1732729200000|2024-11-27 17:40:00|12208.5|12206.7|12213.1|12211.3|12213.4|12211.6|12207.5|12205.7|0
1732729500000|2024-11-27 17:45:00|12212.7|12210.9|12218|12216.2|12220.2|12218.4|12209.4|12207.6|0
1732729800000|2024-11-27 17:50:00|12217.9|12216.1|12220.7|12218.9|12226.6|12224.8|12216.2|12214.4|0
1732730100000|2024-11-27 17:55:00|12220.5|12218.7|12227.1|12225.3|12227.1|12225.3|12218.1|12216.3|0
1732730400000|2024-11-27 18:00:00|12227|12225.2|12232.1|12230.3|12234.9|12233.1|12224.6|12222.8|0
1732730700000|2024-11-27 18:05:00|12232.3|12230.5|12245.2|12243.4|12245.2|12243.4|12231.7|12229.9|0
1732731000000|2024-11-27 18:10:00|12245.3|12243.5|12265.5|12263.7|12265.5|12263.7|12245.3|12243.5|0
1732731300000|2024-11-27 18:15:00|12266|12264.2|12266.5|12264.7|12268.6|12266.8|12256.9|12255.1|0
1732731600000|2024-11-27 18:20:00|12266.7|12264.9|12263.5|12261.7|12268.1|12266.3|12259.7|12257.9|0
1732731900000|2024-11-27 18:25:00|12263.6|12261.8|12259|12257.2|12266.1|12264.3|12253.9|12252.1|0
1732732200000|2024-11-27 18:30:00|12258|12256.2|12270.4|12268.6|12270.6|12268.8|12258|12256.2|0
1732732500000|2024-11-27 18:35:00|12271|12269.2|12274.7|12272.9|12277.4|12275.6|12270.1|12268.3|0
1732732800000|2024-11-27 18:40:00|12274.9|12273.1|12279.6|12277.8|12280.1|12278.3|12272.8|12271|0
1732733100000|2024-11-27 18:45:00|12280.9|12279.1|12276|12274.2|12285.3|12283.5|12273.3|12271.5|0
1732733400000|2024-11-27 18:50:00|12275.9|12274.1|12281.6|12279.8|12283.5|12281.7|12274.2|12272.4|0
1732733700000|2024-11-27 18:55:00|12281.4|12279.6|12284.1|12282.3|12290.1|12288.3|12280.7|12278.9|0
1732734000000|2024-11-27 19:00:00|12284|12282.2|12277.5|12275.7|12285|12283.2|12276.3|12274.5|0
1732734300000|2024-11-27 19:05:00|12276.9|12275.1|12277.7|12275.9|12281.4|12279.6|12275.5|12273.7|0
1732734600000|2024-11-27 19:10:00|12277.5|12275.7|12283.8|12282|12283.8|12282|12274.7|12272.9|0
1732734900000|2024-11-27 19:15:00|12283.9|12282.1|12276.8|12275|12285|12283.2|12275.3|12273.5|0
1732735200000|2024-11-27 19:20:00|12276.7|12274.9|12294.5|12292.7|12295.2|12293.4|12275.7|12273.9|0
1732735500000|2024-11-27 19:25:00|12294.4|12292.6|12288.5|12286.7|12295.4|12293.6|12286|12284.2|0
1732735800000|2024-11-27 19:30:00|12288.3|12286.5|12284.2|12282.4|12290.9|12289.1|12284.2|12282.4|0
1732736100000|2024-11-27 19:35:00|12284.1|12282.3|12285.7|12283.9|12289|12287.2|12280.1|12278.3|0
1732736400000|2024-11-27 19:40:00|12285.9|12284.1|12300.9|12299.1|12302.3|12300.5|12285.4|12283.6|0
1732736700000|2024-11-27 19:45:00|12301.2|12299.4|12303.3|12301.5|12304.9|12303.1|12297.4|12295.6|0
1732737000000|2024-11-27 19:50:00|12303.2|12301.4|12302.1|12300.3|12304.6|12302.8|12300.8|12299|0
1732737300000|2024-11-27 19:55:00|12302|12300.2|12296.3|12294.5|12303.9|12302.1|12296.2|12294.4|0
1732737600000|2024-11-27 20:00:00|12296.5|12294.7|12316.9|12315.1|12318.1|12316.3|12294.8|12293|0
1732737900000|2024-11-27 20:05:00|12316.7|12314.9|12316.3|12314.5|12322.6|12320.8|12310.1|12308.3|0
1732738200000|2024-11-27 20:10:00|12315.2|12313.4|12309.3|12307.5|12316.3|12314.5|12307.1|12305.3|0
1732738500000|2024-11-27 20:15:00|12308.8|12307|12299.8|12298|12312.6|12310.8|12299.8|12298|0
1732738800000|2024-11-27 20:20:00|12299.9|12298.1|12294.2|12292.4|12301.2|12299.4|12292.6|12290.8|0
1732739100000|2024-11-27 20:25:00|12294.3|12292.5|12293.4|12291.6|12296|12294.2|12288.9|12287.1|0
1732739400000|2024-11-27 20:30:00|12293|12291.2|12286.2|12284.4|12294|12292.2|12284|12282.2|0
1732739700000|2024-11-27 20:35:00|12285.3|12283.5|12288.5|12286.7|12295.3|12293.5|12284.5|12282.7|0
1732740000000|2024-11-27 20:40:00|12288.2|12286.4|12285.6|12283.8|12288.4|12286.6|12269.6|12267.8|0
1732740300000|2024-11-27 20:45:00|12285.4|12283.6|12291.2|12289.4|12295.1|12293.3|12284.3|12282.5|0
1732740600000|2024-11-27 20:50:00|12291.1|12289.3|12282.1|12280.3|12296.7|12294.9|12276.6|12274.8|0
1732740900000|2024-11-27 20:55:00|12286.1|12284.3|12302.4|12300.6|12303.7|12301.9|12284.6|12282.8|0
1732741200000|2024-11-27 21:00:00|12303|12300|12317.3|12314.3|12321.7|12318.7|12298.7|12295.7|0
1732741500000|2024-11-27 21:05:00|12317.2|12314.2|12314|12311|12317.9|12314.9|12312|12309|0
1732741800000|2024-11-27 21:10:00|12314.3|12311.3|12316.4|12313.4|12316.8|12313.8|12312.8|12309.8|0
1732742100000|2024-11-27 21:15:00|12316.5|12313.5|12312.3|12309.3|12316.9|12313.9|12310.7|12307.7|0
1732742400000|2024-11-27 21:20:00|12312.4|12309.4|12307|12304|12312.9|12309.9|12307|12304|0
1732742700000|2024-11-27 21:25:00|12306.9|12303.9|12304.8|12301.8|12308.3|12305.3|12304.8|12301.8|0
1732743000000|2024-11-27 21:30:00|12304.5|12301.5|12303.9|12300.9|12304.8|12301.8|12303.3|12300.3|0
1732743300000|2024-11-27 21:35:00|12303.7|12300.7|12301.6|12298.6|12303.7|12300.7|12300.2|12297.2|0
1732743600000|2024-11-27 21:40:00|12301.9|12298.9|12299.1|12296.1|12302.7|12299.7|12298.8|12295.8|0
1732743900000|2024-11-27 21:45:00|12298.8|12295.8|12299.8|12296.8|12300|12297|12297.5|12294.5|0
1732744200000|2024-11-27 21:50:00|12300.2|12297.2|12298.9|12295.9|12301.1|12298.1|12298.8|12295.8|0
1732744500000|2024-11-27 21:55:00|12299.1|12296.1|12299.7|12296.7|12300.2|12297.2|12299.1|12296.1|0
1732744800000|2024-11-27 22:00:00|12299.4|12296.4|12300.6|12297.6|12300.7|12297.7|12299.4|12296.4|0
1732745100000|2024-11-27 22:05:00|12300.7|12297.7|12299.3|12296.3|12300.7|12297.7|12298.6|12295.6|0
1732745400000|2024-11-27 22:10:00|12299.4|12296.4|12299.6|12296.6|12299.6|12296.6|12298.9|12295.9|0
1732745700000|2024-11-27 22:15:00|12299.4|12296.4|12298.7|12295.7|12299.8|12296.8|12298.5|12295.5|0
1732746000000|2024-11-27 22:20:00|12298.6|12295.6|12298.3|12295.3|12299|12296|12298|12295|0
1732746300000|2024-11-27 22:25:00|12298.2|12295.2|12299.8|12296.8|12300|12297|12298.2|12295.2|0
1732746600000|2024-11-27 22:30:00|12299.7|12296.7|12297.5|12294.5|12299.8|12296.8|12295.5|12292.5|0
1732746900000|2024-11-27 22:35:00|12297.1|12294.1|12296.9|12293.9|12297.9|12294.9|12295.7|12292.7|0
1732747200000|2024-11-27 22:40:00|12296.8|12293.8|12297.2|12294.2|12297.5|12294.5|12296.6|12293.6|0
1732747500000|2024-11-27 22:45:00|12297.3|12294.3|12295.6|12292.6|12297.3|12294.3|12295.6|12292.6|0
1732747800000|2024-11-27 22:50:00|12295.9|12292.9|12297|12294|12297.9|12294.9|12294.7|12291.7|0
1732748100000|2024-11-27 22:55:00|12296.8|12293.8|12298.9|12295.9|12298.9|12295.9|12296.2|12293.2|0
1732748400000|2024-11-27 23:00:00|12297.2|12294.2|12300.8|12297.8|12300.8|12297.8|12297.1|12294.1|0
1732748700000|2024-11-27 23:05:00|12301.2|12298.2|12301.6|12298.6|12301.9|12298.9|12300.5|12297.5|0
1732749000000|2024-11-27 23:10:00|12301.4|12298.4|12302.2|12299.2|12302.2|12299.2|12299.3|12296.3|0
1732749300000|2024-11-27 23:15:00|12302.1|12299.1|12301|12298|12303.2|12300.2|12300.2|12297.2|0
1732749600000|2024-11-27 23:20:00|12301.1|12298.1|12301.5|12298.5|12303.7|12300.7|12301.1|12298.1|0
1732749900000|2024-11-27 23:25:00|12301.4|12298.4|12303|12300|12303|12300|12301.2|12298.2|0
1732750200000|2024-11-27 23:30:00|12302.9|12299.9|12303|12300|12303.1|12300.1|12302.6|12299.6|0
1732750500000|2024-11-27 23:35:00|12302.9|12299.9|12304|12301|12304|12301|12302.9|12299.9|0
1732750800000|2024-11-27 23:40:00|12303.6|12300.6|12303.4|12300.4|12303.6|12300.6|12302.9|12299.9|0
1732751100000|2024-11-27 23:45:00|12303.3|12300.3|12304.4|12301.4|12304.4|12301.4|12303.2|12300.2|0
1732751400000|2024-11-27 23:50:00|12304.5|12301.5|12304.9|12301.9|12305.2|12302.2|12304.4|12301.4|0
1732751700000|2024-11-27 23:55:00|12305|12302|12305.5|12302.5|12305.8|12302.8|12304.8|12301.8|0
1732752000000|2024-11-28 00:00:00|12305.1|12302.1|12306.1|12303.1|12306.8|12303.8|12305|12302|0
1732752300000|2024-11-28 00:05:00|12306.2|12303.2|12310.7|12307.7|12311.5|12308.5|12306.1|12303.1|0
1732752600000|2024-11-28 00:10:00|12310.8|12307.8|12311.9|12308.9|12312.1|12309.1|12310.5|12307.5|0
1732752900000|2024-11-28 00:15:00|12311.8|12308.8|12313.3|12310.3|12313.5|12310.5|12311.7|12308.7|0
1732753200000|2024-11-28 00:20:00|12313.4|12310.4|12317.9|12314.9|12317.9|12314.9|12313.4|12310.4|0
1732753500000|2024-11-28 00:25:00|12318|12315|12318.1|12315.1|12319.5|12316.5|12317.5|12314.5|0
1732753800000|2024-11-28 00:30:00|12318.4|12315.4|12317.5|12314.5|12318.9|12315.9|12317|12314|0
1732754100000|2024-11-28 00:35:00|12317.6|12314.6|12319.4|12316.4|12320|12317|12316.9|12313.9|0
1732754400000|2024-11-28 00:40:00|12319.3|12316.3|12320|12317|12320|12317|12319.1|12316.1|0
1732754700000|2024-11-28 00:45:00|12320.1|12317.1|12321|12318|12321.1|12318.1|12319.8|12316.8|0
1732755000000|2024-11-28 00:50:00|12321.1|12318.1|12320.4|12317.4|12321.4|12318.4|12320.4|12317.4|0
1732755300000|2024-11-28 00:55:00|12320.3|12317.3|12322.3|12317.3|12322.6|12318.7|12320.1|12317.1|0
1732755600000|2024-11-28 01:00:00|12322.5|12317.5|12320.4|12315.4|12322.8|12317.8|12320|12315|0
1732755900000|2024-11-28 01:05:00|12320.5|12315.5|12322.2|12317.2|12322.7|12317.7|12319.6|12314.6|0
1732756200000|2024-11-28 01:10:00|12322.3|12317.3|12323.2|12318.2|12324.6|12319.6|12321.9|12316.9|0
1732756500000|2024-11-28 01:15:00|12323.3|12318.3|12325|12320|12325.1|12320.1|12322.5|12317.5|0
1732756800000|2024-11-28 01:20:00|12325.1|12320.1|12321.4|12316.4|12325.1|12320.1|12321.2|12316.2|0
1732757100000|2024-11-28 01:25:00|12321.3|12316.3|12321.4|12316.4|12322.6|12317.6|12320.8|12315.8|0
1732757400000|2024-11-28 01:30:00|12321.5|12316.5|12321.7|12316.7|12323.6|12318.6|12321.4|12316.4|0
1732757700000|2024-11-28 01:35:00|12321.6|12316.6|12320.4|12315.4|12321.7|12316.7|12318.8|12313.8|0
1732758000000|2024-11-28 01:40:00|12320.6|12315.6|12322.7|12317.7|12323|12318|12315.8|12310.8|0
1732758300000|2024-11-28 01:45:00|12322.8|12317.8|12327.3|12322.3|12328|12323|12322.2|12317.2|0
1732758600000|2024-11-28 01:50:00|12327.2|12322.2|12321.3|12316.3|12328|12323|12321|12316|0
1732758900000|2024-11-28 01:55:00|12321.4|12316.4|12318.2|12313.2|12322.4|12317.4|12316.6|12311.6|0
1732759200000|2024-11-28 02:00:00|12318.5|12313.5|12321|12316|12321.7|12316.7|12316.9|12311.9|0
1732759500000|2024-11-28 02:05:00|12321.1|12316.1|12323.5|12318.5|12323.9|12318.9|12319.1|12314.1|0
1732759800000|2024-11-28 02:10:00|12323.7|12318.7|12320.7|12315.7|12324.1|12319.1|12320.2|12315.2|0
1732760100000|2024-11-28 02:15:00|12320.8|12315.8|12322.5|12317.5|12323|12318|12320.8|12315.8|0
1732760400000|2024-11-28 02:20:00|12322.6|12317.6|12324.4|12319.4|12325.5|12320.5|12322.1|12317.1|0
1732760700000|2024-11-28 02:25:00|12324.3|12319.3|12323.7|12318.7|12325.2|12320.2|12323.3|12318.3|0
1732761000000|2024-11-28 02:30:00|12323.6|12318.6|12323.6|12318.6|12324.7|12319.7|12323.3|12318.3|0
1732761300000|2024-11-28 02:35:00|12323.7|12318.7|12322.1|12317.1|12323.9|12318.9|12321.6|12316.6|0
1732761600000|2024-11-28 02:40:00|12322.2|12317.2|12323.9|12318.9|12324.3|12319.3|12321.5|12316.5|0
1732761900000|2024-11-28 02:45:00|12323.7|12318.7|12324.8|12319.8|12325.1|12320.1|12323.7|12318.7|0
1732762200000|2024-11-28 02:50:00|12324.7|12319.7|12325.6|12320.6|12326.8|12321.8|12324.7|12319.7|0
1732762500000|2024-11-28 02:55:00|12325.7|12320.7|12325.1|12320.1|12325.7|12320.7|12323.8|12318.8|0
1732762800000|2024-11-28 03:00:00|12325|12320|12324.6|12319.6|12325.8|12320.8|12324.6|12319.6|0
1732763100000|2024-11-28 03:05:00|12324.7|12319.7|12324.3|12319.3|12324.8|12319.8|12323.2|12318.2|0
1732763400000|2024-11-28 03:10:00|12324.4|12319.4|12324.5|12319.5|12324.7|12319.7|12323.9|12318.9|0
1732763700000|2024-11-28 03:15:00|12324.7|12319.7|12323.1|12318.1|12324.7|12319.7|12322.7|12317.7|0
1732764000000|2024-11-28 03:20:00|12323|12318|12324.6|12319.6|12324.7|12319.7|12321.9|12316.9|0
1732764300000|2024-11-28 03:25:00|12325|12320|12325.1|12320.1|12326.8|12321.8|12324.2|12319.2|0
1732764600000|2024-11-28 03:30:00|12325.2|12320.2|12326.9|12321.9|12327.4|12322.4|12324.1|12319.1|0
1732764900000|2024-11-28 03:35:00|12326.7|12321.7|12328.1|12323.1|12328.1|12323.1|12325.9|12320.9|0
1732765200000|2024-11-28 03:40:00|12328.2|12323.2|12329.2|12324.2|12330.3|12325.3|12327.8|12322.8|0
1732765500000|2024-11-28 03:45:00|12329.1|12324.1|12328.5|12323.5|12330.1|12325.1|12327.9|12322.9|0
1732765800000|2024-11-28 03:50:00|12328.2|12323.2|12326.8|12321.8|12328.2|12323.2|12326.2|12321.2|0
1732766100000|2024-11-28 03:55:00|12326.7|12321.7|12327.7|12322.7|12327.8|12322.8|12326.1|12321.1|0
1732766400000|2024-11-28 04:00:00|12327.8|12322.8|12327.3|12322.3|12328.8|12323.8|12326.2|12321.2|0
1732766700000|2024-11-28 04:05:00|12327.2|12322.2|12327.1|12322.1|12327.5|12322.5|12326.5|12321.5|0
1732767000000|2024-11-28 04:10:00|12327.2|12322.2|12329|12324|12329.2|12324.2|12326.7|12321.7|0
1732767300000|2024-11-28 04:15:00|12328.8|12323.8|12329.3|12324.3|12330.8|12325.8|12328.7|12323.7|0
1732767600000|2024-11-28 04:20:00|12329.2|12324.2|12329.9|12324.9|12330.8|12325.8|12328.2|12323.2|0
1732767900000|2024-11-28 04:25:00|12330|12325|12330.8|12325.8|12331.4|12326.4|12329.9|12324.9|0
1732768200000|2024-11-28 04:30:00|12330.7|12325.7|12329.9|12324.9|12331.4|12326.4|12329.6|12324.6|0
1732768500000|2024-11-28 04:35:00|12330|12325|12331.7|12326.7|12332.7|12327.7|12330|12325|0
1732768800000|2024-11-28 04:40:00|12331.8|12326.8|12331.9|12326.9|12332|12327|12330.8|12325.8|0
1732769100000|2024-11-28 04:45:00|12331.8|12326.8|12330.2|12325.2|12332.1|12327.1|12329|12324|0
1732769400000|2024-11-28 04:50:00|12330.1|12325.1|12329.2|12324.2|12331.3|12326.3|12328.2|12323.2|0
1732769700000|2024-11-28 04:55:00|12329.1|12324.1|12329.1|12324.1|12330.1|12325.1|12328.9|12323.9|0
1732770000000|2024-11-28 05:00:00|12328.9|12323.9|12329.4|12324.4|12330.9|12325.9|12328.2|12323.2|0
1732770300000|2024-11-28 05:05:00|12329.5|12324.5|12328.4|12323.4|12329.7|12324.7|12328|12323|0
1732770600000|2024-11-28 05:10:00|12328.5|12323.5|12328.2|12323.2|12328.8|12323.8|12327.4|12322.4|0
1732770900000|2024-11-28 05:15:00|12328.1|12323.1|12326.5|12321.5|12329.7|12324.7|12326.3|12321.3|0
1732771200000|2024-11-28 05:20:00|12326.4|12321.4|12327.4|12322.4|12328|12323|12326.4|12321.4|0
1732771500000|2024-11-28 05:25:00|12327.3|12322.3|12328.8|12323.8|12329.6|12324.6|12327|12322|0
1732771800000|2024-11-28 05:30:00|12329|12324|12330.5|12325.5|12330.7|12325.7|12328.2|12323.2|0
1732772100000|2024-11-28 05:35:00|12330.6|12325.6|12331|12326|12331|12326|12329.8|12324.8|0
1732772400000|2024-11-28 05:40:00|12330.9|12325.9|12329.9|12324.9|12331.6|12326.6|12329.3|12324.3|0
1732772700000|2024-11-28 05:45:00|12329.7|12324.7|12329.4|12324.4|12330.4|12325.4|12329|12324|0
1732773000000|2024-11-28 05:50:00|12329.5|12324.5|12330.4|12325.4|12330.7|12325.7|12329|12324|0
1732773300000|2024-11-28 05:55:00|12330.3|12325.3|12330.2|12325.2|12331.1|12326.1|12329.7|12324.7|0
1732773600000|2024-11-28 06:00:00|12330.3|12325.3|12328.7|12323.7|12330.3|12325.3|12327.9|12322.9|0
1732773900000|2024-11-28 06:05:00|12328.6|12323.6|12328.3|12323.3|12329.2|12324.2|12327.3|12322.3|0
1732774200000|2024-11-28 06:10:00|12328.4|12323.4|12327.9|12322.9|12328.9|12323.9|12327.2|12322.2|0
1732774500000|2024-11-28 06:15:00|12327.8|12322.8|12328.6|12323.6|12329|12324|12327.6|12322.6|0
1732774800000|2024-11-28 06:20:00|12328.5|12323.5|12329|12324|12329|12324|12327.3|12322.3|0
1732775100000|2024-11-28 06:25:00|12328.9|12323.9|12329.5|12324.5|12330.4|12325.4|12327.9|12322.9|0
1732775400000|2024-11-28 06:30:00|12329.6|12324.6|12329.4|12324.4|12330.4|12325.4|12328.7|12323.7|0
1732775700000|2024-11-28 06:35:00|12329.5|12324.5|12330|12325|12331.5|12326.5|12329.5|12324.5|0
1732776000000|2024-11-28 06:40:00|12329.9|12324.9|12331|12326|12331.1|12326.1|12329.2|12324.2|0
1732776300000|2024-11-28 06:45:00|12330.9|12325.9|12330.7|12325.7|12331.6|12326.6|12329.8|12324.8|0
1732776600000|2024-11-28 06:50:00|12330.4|12325.4|12332.6|12327.6|12332.9|12327.9|12330.4|12325.4|0
1732776900000|2024-11-28 06:55:00|12332.5|12327.5|12333.5|12328.5|12333.8|12328.8|12332.2|12327.2|0
1732777200000|2024-11-28 07:00:00|12333.3|12328.3|12333.4|12328.4|12334.1|12329.1|12331.8|12326.8|0
1732777500000|2024-11-28 07:05:00|12333.6|12328.6|12333.5|12328.5|12336.2|12331.2|12333.4|12328.4|0
1732777800000|2024-11-28 07:10:00|12333.7|12328.7|12335.5|12330.5|12336.6|12331.6|12332.6|12327.6|0
1732778100000|2024-11-28 07:15:00|12335.6|12330.6|12336.9|12331.9|12337.2|12332.2|12335.1|12330.1|0
1732778400000|2024-11-28 07:20:00|12337|12332|12335.3|12330.3|12337|12332|12335.3|12330.3|0
1732778700000|2024-11-28 07:25:00|12335.4|12330.4|12335|12330|12336.6|12331.6|12334.6|12329.6|0
1732779000000|2024-11-28 07:30:00|12335.1|12330.1|12331.4|12326.4|12336|12331|12330|12325|0
1732779300000|2024-11-28 07:35:00|12331.5|12326.5|12331.1|12326.1|12331.5|12326.5|12328.8|12323.8|0
1732779600000|2024-11-28 07:40:00|12331.2|12326.2|12329.2|12324.2|12331.4|12326.4|12327.5|12322.5|0
1732779900000|2024-11-28 07:45:00|12329.3|12324.3|12333.4|12328.4|12334.7|12329.7|12329.3|12324.3|0
1732780200000|2024-11-28 07:50:00|12333.2|12328.2|12333.6|12328.6|12333.6|12328.6|12331.7|12326.7|0
1732780500000|2024-11-28 07:55:00|12333.5|12328.5|12332.3|12327.3|12333.8|12328.8|12331.4|12326.4|0
1732780800000|2024-11-28 08:00:00|12332.8|12327.8|12332.8|12327.8|12334.9|12329.9|12331.9|12326.9|0
1732781100000|2024-11-28 08:05:00|12333.1|12328.1|12330.7|12325.7|12334.5|12329.5|12329.9|12324.9|0
1732781400000|2024-11-28 08:10:00|12330.5|12325.5|12325.3|12320.3|12330.8|12325.8|12323.3|12318.3|0
1732781700000|2024-11-28 08:15:00|12325.2|12320.2|12328.6|12323.6|12329.6|12324.6|12325.2|12320.2|0
1732782000000|2024-11-28 08:20:00|12328.5|12323.5|12328.5|12323.5|12329.1|12324.1|12326.8|12321.8|0
1732782300000|2024-11-28 08:25:00|12328.6|12323.6|12329.6|12324.6|12330.1|12325.1|12327.9|12322.9|0
1732782600000|2024-11-28 08:30:00|12329.5|12324.5|12328|12323|12329.7|12324.7|12326|12321|0
1732782900000|2024-11-28 08:35:00|12327.6|12322.6|12329.4|12324.4|12330.7|12325.7|12327.4|12322.4|0
1732783200000|2024-11-28 08:40:00|12329.5|12324.5|12328.9|12323.9|12329.8|12324.8|12328|12323|0
1732783500000|2024-11-28 08:45:00|12329|12324|12324.4|12319.4|12329.2|12324.2|12324.4|12319.4|0
1732783800000|2024-11-28 08:50:00|12324.3|12319.3|12326.6|12321.6|12328.4|12323.4|12323.4|12318.4|0
1732784100000|2024-11-28 08:55:00|12326.7|12321.7|12328.6|12323.6|12328.7|12323.7|12325.7|12320.7|0
1732784400000|2024-11-28 09:00:00|12328.5|12323.5|12328.9|12323.9|12330.9|12325.9|12327.7|12322.7|0
1732784700000|2024-11-28 09:05:00|12329|12324|12326.7|12321.7|12330.3|12325.3|12326.5|12321.5|0
1732785000000|2024-11-28 09:10:00|12326.8|12321.8|12327.6|12322.6|12328.4|12323.4|12325.4|12320.4|0
1732785300000|2024-11-28 09:15:00|12327.7|12322.7|12329.2|12324.2|12329.2|12324.2|12326.4|12321.4|0
1732785600000|2024-11-28 09:20:00|12329.3|12324.3|12330.6|12325.6|12330.7|12325.7|12328.6|12323.6|0
1732785900000|2024-11-28 09:25:00|12330.7|12325.7|12328.3|12323.3|12331|12326|12328|12323|0
1732786200000|2024-11-28 09:30:00|12328.2|12323.2|12330.5|12325.5|12330.7|12325.7|12328|12323|0
1732786500000|2024-11-28 09:35:00|12330.6|12325.6|12331.1|12326.1|12332.1|12327.1|12329.6|12324.6|0
1732786800000|2024-11-28 09:40:00|12331.2|12326.2|12330.2|12325.2|12331.2|12326.2|12329.9|12324.9|0
1732787100000|2024-11-28 09:45:00|12330.3|12325.3|12329.3|12324.3|12331.5|12326.5|12328.7|12323.7|0
1732787400000|2024-11-28 09:50:00|12329.2|12324.2|12330.8|12325.8|12330.8|12325.8|12329.2|12324.2|0
1732787700000|2024-11-28 09:55:00|12330.5|12325.5|12330.4|12325.4|12331.1|12326.1|12329.4|12324.4|0
1732788000000|2024-11-28 10:00:00|12330.5|12325.5|12329.2|12324.2|12331.9|12326.9|12328.5|12323.5|0
1732788300000|2024-11-28 10:05:00|12329.5|12324.5|12330.5|12325.5|12331.2|12326.2|12328.3|12323.3|0
1732788600000|2024-11-28 10:10:00|12330.6|12325.6|12330.9|12325.9|12331.6|12326.6|12328.8|12323.8|0
1732788900000|2024-11-28 10:15:00|12330.8|12325.8|12331.7|12326.7|12332.5|12327.5|12330|12325|0
1732789200000|2024-11-28 10:20:00|12331.5|12326.5|12330.1|12325.1|12331.7|12326.7|12329.4|12324.4|0
1732789500000|2024-11-28 10:25:00|12330|12325|12328.3|12323.3|12330.4|12325.4|12327.6|12322.6|0
1732789800000|2024-11-28 10:30:00|12328.8|12323.8|12328.3|12323.3|12330.5|12325.5|12327.9|12322.9|0
1732790100000|2024-11-28 10:35:00|12328.2|12323.2|12330.3|12325.3|12330.6|12325.6|12327.1|12322.1|0
1732790400000|2024-11-28 10:40:00|12330.2|12325.2|12330.3|12325.3|12330.5|12325.5|12328.9|12323.9|0
1732790700000|2024-11-28 10:45:00|12330.4|12325.4|12332|12327|12332.1|12327.1|12329.9|12324.9|0
1732791000000|2024-11-28 10:50:00|12332.1|12327.1|12332.1|12327.1|12332.3|12327.3|12330.9|12325.9|0
1732791300000|2024-11-28 10:55:00|12332|12327|12331.3|12326.3|12332.8|12327.8|12331.1|12326.1|0
1732791600000|2024-11-28 11:00:00|12331.4|12326.4|12333.6|12328.6|12333.8|12328.8|12331.4|12326.4|0
1732791900000|2024-11-28 11:05:00|12333.7|12328.7|12333.6|12328.6|12334.1|12329.1|12332.8|12327.8|0
1732792200000|2024-11-28 11:10:00|12333.7|12328.7|12331.8|12326.8|12334.3|12329.3|12331.8|12326.8|0
1732792500000|2024-11-28 11:15:00|12331.9|12326.9|12333.2|12328.2|12333.2|12328.2|12330.6|12325.6|0
1732792800000|2024-11-28 11:20:00|12333.1|12328.1|12329.3|12324.3|12333.4|12328.4|12329.1|12324.1|0
1732793100000|2024-11-28 11:25:00|12329.2|12324.2|12328.3|12323.3|12330.6|12325.6|12327.8|12322.8|0
1732793400000|2024-11-28 11:30:00|12328.2|12323.2|12328.7|12323.7|12330.6|12325.6|12326.9|12321.9|0
1732793700000|2024-11-28 11:35:00|12328.9|12323.9|12326.1|12321.1|12329.1|12324.1|12325.9|12320.9|0
1732794000000|2024-11-28 11:40:00|12326.2|12321.2|12328.8|12323.8|12329.2|12324.2|12325.6|12320.6|0
1732794300000|2024-11-28 11:45:00|12328.9|12323.9|12329.2|12324.2|12330|12325|12328.3|12323.3|0
1732794600000|2024-11-28 11:50:00|12329.1|12324.1|12332.3|12327.3|12334.2|12329.2|12328.9|12323.9|0
1732794900000|2024-11-28 11:55:00|12332.1|12327.1|12333.4|12328.4|12334.5|12329.5|12332.1|12327.1|0
1732795200000|2024-11-28 12:00:00|12333.3|12328.3|12333.3|12328.3|12334.9|12329.9|12332.8|12327.8|0
1732795500000|2024-11-28 12:05:00|12333.4|12328.4|12333.2|12328.2|12333.8|12328.8|12331.8|12326.8|0
1732795800000|2024-11-28 12:10:00|12333.1|12328.1|12334|12329|12334.6|12329.6|12333.1|12328.1|0
1732796100000|2024-11-28 12:15:00|12333.9|12328.9|12334.9|12329.9|12335.1|12330.1|12333.3|12328.3|0
1732796400000|2024-11-28 12:20:00|12335.1|12330.1|12334.2|12329.2|12335.7|12330.7|12333.5|12328.5|0
1732796700000|2024-11-28 12:25:00|12334.3|12329.3|12335|12330|12336.6|12331.6|12334|12329|0
1732797000000|2024-11-28 12:30:00|12334.9|12329.9|12337|12332|12337.5|12332.5|12334.4|12329.4|0
1732797300000|2024-11-28 12:35:00|12337.1|12332.1|12336.7|12331.7|12337.8|12332.8|12336.6|12331.6|0
1732797600000|2024-11-28 12:40:00|12336.8|12331.8|12336.4|12331.4|12337|12332|12334.2|12329.2|0
1732797900000|2024-11-28 12:45:00|12336.5|12331.5|12336|12331|12337.1|12332.1|12335.2|12330.2|0
1732798200000|2024-11-28 12:50:00|12335.9|12330.9|12337.2|12332.2|12337.2|12332.2|12334.9|12329.9|0
1732798500000|2024-11-28 12:55:00|12337.3|12332.3|12339.8|12334.8|12341|12336|12336.7|12331.7|0
1732798800000|2024-11-28 13:00:00|12340.1|12335.1|12339.2|12334.2|12341|12336|12338.7|12333.7|0
1732799100000|2024-11-28 13:05:00|12339.3|12334.3|12340.7|12335.7|12340.9|12335.9|12338.9|12333.9|0
1732799400000|2024-11-28 13:10:00|12340.4|12335.4|12339|12334|12340.8|12335.8|12338.5|12333.5|0
1732799700000|2024-11-28 13:15:00|12338.9|12333.9|12337.3|12332.3|12339.5|12334.5|12337.2|12332.2|0
1732800000000|2024-11-28 13:20:00|12337|12332|12337.8|12332.8|12338.7|12333.7|12336.9|12331.9|0
1732800300000|2024-11-28 13:25:00|12337.7|12332.7|12337.5|12332.5|12338.3|12333.3|12336.7|12331.7|0
1732800600000|2024-11-28 13:30:00|12337.6|12332.6|12334.3|12329.3|12337.8|12332.8|12331.5|12326.5|0
1732800900000|2024-11-28 13:35:00|12334.4|12329.4|12338.4|12333.4|12338.7|12333.7|12333.3|12328.3|0
1732801200000|2024-11-28 13:40:00|12338.3|12333.3|12341.2|12336.2|12342.6|12337.6|12337.5|12332.5|0
1732801500000|2024-11-28 13:45:00|12341|12336|12341.3|12336.3|12342.7|12337.7|12340.5|12335.5|0
1732801800000|2024-11-28 13:50:00|12341.2|12336.2|12340.4|12335.4|12342.2|12337.2|12339.9|12334.9|0
1732802100000|2024-11-28 13:55:00|12340.5|12335.5|12338.8|12333.8|12341|12336|12338.6|12333.6|0
1732802400000|2024-11-28 14:00:00|12339|12334|12336.3|12331.3|12340.6|12335.6|12336.2|12331.2|0
1732802700000|2024-11-28 14:05:00|12336.4|12331.4|12338.5|12333.5|12338.6|12333.6|12335.2|12330.2|0
1732803000000|2024-11-28 14:10:00|12338.4|12333.4|12339.7|12334.7|12340.2|12335.2|12335.8|12330.8|0
1732803300000|2024-11-28 14:15:00|12339.8|12334.8|12340.6|12335.6|12341.2|12336.2|12339.5|12334.5|0
1732803600000|2024-11-28 14:20:00|12340.7|12335.7|12339.9|12334.9|12341.5|12336.5|12339.6|12334.6|0
1732803900000|2024-11-28 14:25:00|12340|12335|12340.5|12335.5|12341|12336|12339.5|12334.5|0
1732804200000|2024-11-28 14:30:00|12340.6|12335.6|12349.5|12344.5|12351|12346|12340.5|12335.5|0
1732804500000|2024-11-28 14:35:00|12349.7|12344.7|12343.6|12338.6|12349.7|12344.7|12343|12338|0
1732804800000|2024-11-28 14:40:00|12343.5|12338.5|12346.8|12341.8|12347.4|12342.4|12341.1|12336.1|0
1732805100000|2024-11-28 14:45:00|12346.9|12341.9|12349.1|12344.1|12350.7|12345.7|12346.8|12341.8|0
1732805400000|2024-11-28 14:50:00|12349.4|12344.4|12351.1|12346.1|12352.2|12347.2|12346.3|12341.3|0
1732805700000|2024-11-28 14:55:00|12350.9|12345.9|12349.2|12344.2|12353.2|12348.2|12348.8|12343.8|0
1732806000000|2024-11-28 15:00:00|12349.7|12344.7|12349.4|12344.4|12352.7|12347.7|12349.1|12344.1|0
1732806300000|2024-11-28 15:05:00|12349.3|12344.3|12349.8|12344.8|12352.8|12347.8|12348|12343|0
1732806600000|2024-11-28 15:10:00|12349.7|12344.7|12349|12344|12349.7|12344.7|12346.9|12341.9|0
1732806900000|2024-11-28 15:15:00|12349.1|12344.1|12352.9|12347.9|12354.5|12349.5|12347.7|12342.7|0
1732807200000|2024-11-28 15:20:00|12352.7|12347.7|12355.6|12350.6|12356.9|12351.9|12351.7|12346.7|0
1732807500000|2024-11-28 15:25:00|12355.5|12350.5|12351.4|12346.4|12356.9|12351.9|12351.3|12346.3|0
1732807800000|2024-11-28 15:30:00|12351.5|12346.5|12352.5|12347.5|12355.8|12350.8|12350|12345|0
1732808100000|2024-11-28 15:35:00|12352.2|12347.2|12348.9|12343.9|12354|12349|12348.4|12343.4|0
1732808400000|2024-11-28 15:40:00|12348.7|12343.7|12353.5|12348.5|12353.7|12348.7|12348|12343|0
1732808700000|2024-11-28 15:45:00|12353.6|12348.6|12357.6|12352.6|12358|12353|12353.5|12348.5|0
1732809000000|2024-11-28 15:50:00|12357.7|12352.7|12356.6|12351.6|12358.7|12353.7|12354.8|12349.8|0
1732809300000|2024-11-28 15:55:00|12356.5|12351.5|12354.4|12349.4|12357.4|12352.4|12352.5|12347.5|0
1732809600000|2024-11-28 16:00:00|12354.5|12349.5|12357.6|12352.6|12359|12354|12354.5|12349.5|0
1732809900000|2024-11-28 16:05:00|12357.5|12352.5|12357.3|12352.3|12359.2|12354.2|12354.3|12349.3|0
1732810200000|2024-11-28 16:10:00|12357.4|12352.4|12359.8|12354.8|12361|12356|12357.4|12352.4|0
1732810500000|2024-11-28 16:15:00|12359.7|12354.7|12357.9|12352.9|12359.8|12354.8|12357.6|12352.6|0
1732810800000|2024-11-28 16:20:00|12358.2|12353.2|12356.2|12351.2|12358.3|12353.3|12355.5|12350.5|0
1732811100000|2024-11-28 16:25:00|12356.1|12351.1|12351.8|12346.8|12356.4|12351.4|12350.9|12345.9|0
1732811400000|2024-11-28 16:30:00|12351.9|12346.9|12346.9|12341.9|12352.1|12347.1|12346.9|12341.9|0
1732811700000|2024-11-28 16:35:00|12346.8|12341.8|12344.5|12339.5|12348.3|12343.3|12343.7|12338.7|0
1732812000000|2024-11-28 16:40:00|12344.6|12339.6|12346.1|12341.1|12347.1|12342.1|12344.4|12339.4|0
1732812300000|2024-11-28 16:45:00|12346.3|12341.3|12343.8|12338.8|12347.2|12342.2|12342.4|12337.4|0
1732812600000|2024-11-28 16:50:00|12343.7|12338.7|12344.7|12339.7|12345.8|12340.8|12343.1|12338.1|0
1732812900000|2024-11-28 16:55:00|12344.8|12339.8|12344.5|12339.5|12346|12341|12343.5|12338.5|0
1732813200000|2024-11-28 17:00:00|12345.1|12340.1|12347.1|12342.1|12349.9|12344.9|12345|12340|0
1732813500000|2024-11-28 17:05:00|12347.2|12342.2|12350.1|12345.1|12351|12346|12345.5|12340.5|0
1732813800000|2024-11-28 17:10:00|12350|12345|12348.7|12343.7|12350.3|12345.3|12348|12343|0
1732814100000|2024-11-28 17:15:00|12348.6|12343.6|12349.8|12344.8|12350.9|12345.9|12347.9|12342.9|0
1732814400000|2024-11-28 17:20:00|12349.9|12344.9|12350.2|12345.2|12350.5|12345.5|12349.1|12344.1|0
1732814700000|2024-11-28 17:25:00|12350.1|12345.1|12353.5|12348.5|12353.8|12348.8|12349.7|12344.7|0
1732815000000|2024-11-28 17:30:00|12353.6|12348.6|12353.9|12348.9|12355.5|12350.5|12353.5|12348.5|0
1732815300000|2024-11-28 17:35:00|12354.1|12349.1|12355|12350|12355.5|12350.5|12353.3|12348.3|0
1732815600000|2024-11-28 17:40:00|12354.9|12349.9|12353.7|12348.7|12355.1|12350.1|12353|12348|0
1732815900000|2024-11-28 17:45:00|12353.8|12348.8|12349.6|12344.6|12353.8|12348.8|12345.3|12340.3|0
1732816200000|2024-11-28 17:50:00|12349.5|12344.5|12349.7|12344.7|12353|12348|12347.9|12342.9|0
1732816500000|2024-11-28 17:55:00|12349.4|12344.4|12349.1|12344.1|12350.7|12345.7|12345.3|12340.3|0
1732816800000|2024-11-28 18:00:00|12349.2|12344.2|12343.2|12338.2|12349.2|12344.2|12341.4|12336.4|0
1732817100000|2024-11-28 18:05:00|12343.3|12338.3|12346.6|12341.6|12346.8|12341.8|12343.3|12338.3|0
1732817400000|2024-11-28 18:10:00|12346.7|12341.7|12346.7|12341.7|12346.8|12341.8|12346.6|12341.6|0
1732817700000|2024-11-28 18:15:00|12346.6|12341.6|12341.6|12336.6|12346.7|12341.7|12341.6|12336.6|0
1732818000000|2024-11-28 18:20:00|12341.5|12336.5|12341.6|12336.6|12341.6|12336.6|12341.5|12336.5|0
1732818300000|2024-11-28 18:25:00|12342.4|12337.4|12342.7|12337.7|12342.7|12337.7|12342.4|12337.4|0
1732818600000|2024-11-28 18:30:00|12342.8|12337.8|12345.5|12340.5|12345.5|12340.5|12342.8|12337.8|0
1732818900000|2024-11-28 18:35:00|12345.6|12340.6|12345.5|12340.5|12348.1|12343.1|12345.5|12340.5|0
1732819200000|2024-11-28 18:40:00|12345.6|12340.6|12345.5|12340.5|12348.1|12343.1|12345.5|12340.5|0
1732819500000|2024-11-28 18:45:00|12345.6|12340.6|12347.9|12342.9|12348.1|12343.1|12345.4|12340.4|0
1732819800000|2024-11-28 18:50:00|12347.8|12342.8|12344.5|12339.5|12347.8|12342.8|12344.5|12339.5|0
1732820100000|2024-11-28 18:55:00|12344.4|12339.4|12344.3|12339.3|12344.4|12339.4|12344.3|12339.3|0
1732820400000|2024-11-28 19:00:00|12344.4|12339.4|12344.4|12339.4|12344.4|12339.4|12344.4|12339.4|0
1732820700000|2024-11-28 19:05:00|12344.3|12339.3|12346.9|12341.9|12346.9|12341.9|12344.3|12339.3|0
1732821000000|2024-11-28 19:10:00|12346.8|12341.8|12345.6|12340.6|12346.9|12341.9|12345.6|12340.6|0
1732821300000|2024-11-28 19:15:00|12344.5|12339.5|12344.3|12339.3|12344.5|12339.5|12344.3|12339.3|0
1732822200000|2024-11-28 19:30:00|12344.2|12339.2|12343.8|12338.8|12344.2|12339.2|12343.8|12338.8|0
1732822500000|2024-11-28 19:35:00|12343.7|12338.7|12343.8|12338.8|12343.8|12338.8|12343.7|12338.7|0
1732823100000|2024-11-28 19:45:00|12343.9|12338.9|12346.3|12341.3|12346.3|12341.3|12343.9|12338.9|0
1732823400000|2024-11-28 19:50:00|12345.2|12340.2|12346.4|12341.4|12346.4|12341.4|12345.2|12340.2|0
1732823700000|2024-11-28 19:55:00|12346.3|12341.3|12346.3|12341.3|12346.4|12341.4|12345.1|12340.1|0
1732824000000|2024-11-28 20:00:00|12346.4|12341.4|12348|12343|12348.9|12343.9|12346.3|12341.3|0
1732824600000|2024-11-28 20:10:00|12348.2|12343.2|12348.2|12343.2|12348.2|12343.2|12348.2|12343.2|0
1732824900000|2024-11-28 20:15:00|12347.1|12342.1|12345.6|12340.6|12348.2|12343.2|12345.6|12340.6|0
1732825200000|2024-11-28 20:20:00|12345.7|12340.7|12348|12343|12348|12343|12345.7|12340.7|0
1732825500000|2024-11-28 20:25:00|12347|12342|12346.7|12341.7|12348|12343|12345.4|12340.4|0
1732825800000|2024-11-28 20:30:00|12346.8|12341.8|12348|12343|12348|12343|12346.7|12341.7|0
1732826100000|2024-11-28 20:35:00|12347.9|12342.9|12348|12343|12348|12343|12345.4|12340.4|0
1732826700000|2024-11-28 20:45:00|12347.8|12342.8|12347.8|12342.8|12347.8|12342.8|12347.8|12342.8|0
1732827000000|2024-11-28 20:50:00|12347.9|12342.9|12347.9|12342.9|12347.9|12342.9|12345.4|12340.4|0
1732827300000|2024-11-28 20:55:00|12348|12343|12350.5|12345.5|12350.6|12345.6|12347.9|12342.9|0
1732827900000|2024-11-28 21:05:00|12350.4|12345.4|12350.4|12345.4|12350.4|12345.4|12350.4|12345.4|0
1732828200000|2024-11-28 21:10:00|12350.3|12345.3|12350.2|12345.2|12350.3|12345.3|12350.2|12345.2|0
1732828800000|2024-11-28 21:20:00|12350.1|12345.1|12349.8|12344.8|12350.1|12345.1|12349.8|12344.8|0
1732829400000|2024-11-28 21:30:00|12349.9|12344.9|12349.9|12344.9|12349.9|12344.9|12349.9|12344.9|0
1732830000000|2024-11-28 21:40:00|12349.8|12344.8|12349.7|12344.7|12349.8|12344.8|12349.7|12344.7|0
1732830300000|2024-11-28 21:45:00|12349.6|12344.6|12349.6|12344.6|12349.6|12344.6|12349.6|12344.6|0
1732830900000|2024-11-28 21:55:00|12349.5|12344.5|12349.6|12344.6|12349.6|12344.6|12349.5|12344.5|0
1732831800000|2024-11-28 22:10:00|12349.2|12344.2|12349.2|12344.2|12349.2|12344.2|12349.2|12344.2|0
1732834200000|2024-11-28 22:50:00|12349.4|12344.4|12349.3|12344.3|12349.4|12344.4|12349.3|12344.3|0
1732834500000|2024-11-28 22:55:00|12349.2|12344.2|12349.2|12344.2|12349.2|12344.2|12349.2|12344.2|0
1732834800000|2024-11-28 23:00:00|12344.5|12339.5|12339.6|12334.6|12348.5|12343.5|12339.5|12334.5|0
1732835100000|2024-11-28 23:05:00|12339.5|12334.5|12339.9|12334.9|12341.9|12336.9|12338.9|12333.9|0
1732835400000|2024-11-28 23:10:00|12340|12335|12341.2|12336.2|12341.6|12336.6|12338.6|12333.6|0
1732835700000|2024-11-28 23:15:00|12341.1|12336.1|12343.8|12338.8|12345|12340|12341|12336|0
1732836000000|2024-11-28 23:20:00|12343.9|12338.9|12344.8|12339.8|12345.4|12340.4|12342.7|12337.7|0
1732836300000|2024-11-28 23:25:00|12344.7|12339.7|12344.5|12339.5|12346.1|12341.1|12343.8|12338.8|0
1732836600000|2024-11-28 23:30:00|12344.6|12339.6|12343.2|12338.2|12345.2|12340.2|12342.3|12337.3|0
1732836900000|2024-11-28 23:35:00|12342.8|12337.8|12344.6|12339.6|12345.5|12340.5|12341.3|12336.3|0
1732837200000|2024-11-28 23:40:00|12344.5|12339.5|12347.3|12342.3|12347.7|12342.7|12344.5|12339.5|0
1732837500000|2024-11-28 23:45:00|12347.2|12342.2|12343|12338|12347.2|12342.2|12341.2|12336.2|0
1732837800000|2024-11-28 23:50:00|12343.1|12338.1|12346|12341|12346.2|12341.2|12342.7|12337.7|0
1732838100000|2024-11-28 23:55:00|12345.9|12340.9|12346.6|12341.6|12349.1|12344.1|12345.5|12340.5|0
1732838400000|2024-11-29 00:00:00|12346.7|12341.7|12340|12335|12347.7|12342.7|12340|12335|0
1732838700000|2024-11-29 00:05:00|12339.9|12334.9|12333.9|12328.9|12340|12335|12333.5|12328.5|0
1732839000000|2024-11-29 00:10:00|12333.8|12328.8|12335.3|12330.3|12337.2|12332.2|12333.4|12328.4|0
1732839300000|2024-11-29 00:15:00|12335.4|12330.4|12337.2|12332.2|12339.8|12334.8|12334.7|12329.7|0
1732839600000|2024-11-29 00:20:00|12337.1|12332.1|12337.3|12332.3|12338.9|12333.9|12334.7|12329.7|0
1732839900000|2024-11-29 00:25:00|12337.1|12332.1|12338.5|12333.5|12338.9|12333.9|12335.5|12330.5|0
1732840200000|2024-11-29 00:30:00|12338.6|12333.6|12329.7|12324.7|12338.8|12333.8|12328.4|12323.4|0
1732840500000|2024-11-29 00:35:00|12329.8|12324.8|12327.6|12322.6|12330.5|12325.5|12325.4|12320.4|0
1732840800000|2024-11-29 00:40:00|12327.5|12322.5|12330|12325|12330.6|12325.6|12326.9|12321.9|0
1732841100000|2024-11-29 00:45:00|12330.1|12325.1|12321.9|12316.9|12330.9|12325.9|12321.1|12316.1|0
1732841400000|2024-11-29 00:50:00|12322|12317|12315.7|12310.7|12323.1|12318.1|12312.3|12307.3|0
1732841700000|2024-11-29 00:55:00|12315.5|12310.5|12318.3|12313.3|12318.9|12313.9|12314.8|12309.8|0
1732842000000|2024-11-29 01:00:00|12317.9|12312.9|12311.3|12306.3|12317.9|12312.9|12308.8|12303.8|0
1732842300000|2024-11-29 01:05:00|12311.4|12306.4|12319|12314|12319.1|12314.1|12311.1|12306.1|0
1732842600000|2024-11-29 01:10:00|12319.1|12314.1|12319.1|12314.1|12321.4|12316.4|12314.6|12309.6|0
1732842900000|2024-11-29 01:15:00|12319|12314|12322.3|12317.3|12323.1|12318.1|12318.5|12313.5|0
1732843200000|2024-11-29 01:20:00|12322.4|12317.4|12327.9|12322.9|12329.6|12324.6|12320.9|12315.9|0
1732843500000|2024-11-29 01:25:00|12327.8|12322.8|12331.5|12326.5|12332.4|12327.4|12327.5|12322.5|0
1732843800000|2024-11-29 01:30:00|12331.3|12326.3|12333|12328|12335.1|12330.1|12331|12326|0
1732844100000|2024-11-29 01:35:00|12332.9|12327.9|12331.9|12326.9|12336.2|12331.2|12331.1|12326.1|0
1732844400000|2024-11-29 01:40:00|12331.8|12326.8|12331.7|12326.7|12333.6|12328.6|12330.7|12325.7|0
1732844700000|2024-11-29 01:45:00|12332.4|12327.4|12332.8|12327.8|12336.2|12331.2|12331.5|12326.5|0
1732845000000|2024-11-29 01:50:00|12332.7|12327.7|12334|12329|12334.8|12329.8|12331.2|12326.2|0
1732845300000|2024-11-29 01:55:00|12334.1|12329.1|12340.1|12335.1|12340.2|12335.2|12332.8|12327.8|0
1732845600000|2024-11-29 02:00:00|12339.9|12334.9|12344.2|12339.2|12344.3|12339.3|12339.9|12334.9|0
1732845900000|2024-11-29 02:05:00|12344.3|12339.3|12347|12342|12347.6|12342.6|12344.2|12339.2|0
1732846200000|2024-11-29 02:10:00|12347.1|12342.1|12348.9|12343.9|12351.3|12346.3|12346.9|12341.9|0
1732846500000|2024-11-29 02:15:00|12348.8|12343.8|12345.2|12340.2|12349.2|12344.2|12345|12340|0
1732846800000|2024-11-29 02:20:00|12345.3|12340.3|12347.2|12342.2|12349.3|12344.3|12345.3|12340.3|0
1732847100000|2024-11-29 02:25:00|12347.3|12342.3|12352|12347|12352.2|12347.2|12346.9|12341.9|0
1732847400000|2024-11-29 02:30:00|12352.1|12347.1|12349.9|12344.9|12352.1|12347.1|12349.6|12344.6|0
1732847700000|2024-11-29 02:35:00|12350.1|12345.1|12351.1|12346.1|12351.7|12346.7|12350|12345|0
1732848000000|2024-11-29 02:40:00|12351.2|12346.2|12348.7|12343.7|12351.2|12346.2|12348.3|12343.3|0
1732848300000|2024-11-29 02:45:00|12348.5|12343.5|12347.4|12342.4|12349.5|12344.5|12347.2|12342.2|0
1732848600000|2024-11-29 02:50:00|12347.6|12342.6|12351.5|12346.5|12352.3|12347.3|12347.1|12342.1|0
1732848900000|2024-11-29 02:55:00|12351.6|12346.6|12354|12349|12354.5|12349.5|12349.9|12344.9|0
1732849200000|2024-11-29 03:00:00|12354.1|12349.1|12356.5|12351.5|12357.2|12352.2|12354.1|12349.1|0
1732849500000|2024-11-29 03:05:00|12356.6|12351.6|12360.9|12355.9|12361.1|12356.1|12356.5|12351.5|0
1732849800000|2024-11-29 03:10:00|12361|12356|12363|12358|12364.6|12359.6|12360.8|12355.8|0
1732850100000|2024-11-29 03:15:00|12362.9|12357.9|12363.1|12358.1|12364.1|12359.1|12362.1|12357.1|0
1732850400000|2024-11-29 03:20:00|12363.2|12358.2|12360.9|12355.9|12363.5|12358.5|12360|12355|0
1732850700000|2024-11-29 03:25:00|12361|12356|12361.5|12356.5|12363.8|12358.8|12360.3|12355.3|0
1732851000000|2024-11-29 03:30:00|12361.6|12356.6|12362.9|12357.9|12364.6|12359.6|12360.5|12355.5|0
1732851300000|2024-11-29 03:35:00|12363|12358|12358.3|12353.3|12363.8|12358.8|12358|12353|0
1732851600000|2024-11-29 03:40:00|12358.2|12353.2|12359.7|12354.7|12360.9|12355.9|12357.2|12352.2|0
1732851900000|2024-11-29 03:45:00|12359.8|12354.8|12358.3|12353.3|12360.4|12355.4|12358.3|12353.3|0
1732852200000|2024-11-29 03:50:00|12358.4|12353.4|12361.2|12356.2|12361.9|12356.9|12358.3|12353.3|0
1732852500000|2024-11-29 03:55:00|12361.3|12356.3|12361.9|12356.9|12363|12358|12360.4|12355.4|0
1732852800000|2024-11-29 04:00:00|12362.1|12357.1|12364.4|12359.4|12365.3|12360.3|12362|12357|0
1732853100000|2024-11-29 04:05:00|12364.3|12359.3|12367.2|12362.2|12368.1|12363.1|12363.9|12358.9|0
1732853400000|2024-11-29 04:10:00|12366.9|12361.9|12370.2|12365.2|12371.5|12366.5|12364.3|12359.3|0
1732853700000|2024-11-29 04:15:00|12370.3|12365.3|12374.4|12369.4|12375.4|12370.4|12370|12365|0
1732854000000|2024-11-29 04:20:00|12374.6|12369.6|12372.2|12367.2|12374.9|12369.9|12372.1|12367.1|0
1732854300000|2024-11-29 04:25:00|12372.1|12367.1|12370.6|12365.6|12373|12368|12370.2|12365.2|0
1732854600000|2024-11-29 04:30:00|12370.5|12365.5|12368.1|12363.1|12370.5|12365.5|12366.9|12361.9|0
1732854900000|2024-11-29 04:35:00|12368.2|12363.2|12367.7|12362.7|12369.2|12364.2|12367.5|12362.5|0
1732855200000|2024-11-29 04:40:00|12367.8|12362.8|12370.2|12365.2|12370.6|12365.6|12367.4|12362.4|0
1732855500000|2024-11-29 04:45:00|12370.1|12365.1|12369.5|12364.5|12370.7|12365.7|12368.6|12363.6|0
1732855800000|2024-11-29 04:50:00|12369.6|12364.6|12368.9|12363.9|12369.7|12364.7|12367.6|12362.6|0
1732856100000|2024-11-29 04:55:00|12368.7|12363.7|12372.1|12367.1|12372.6|12367.6|12368.6|12363.6|0
1732856400000|2024-11-29 05:00:00|12372.3|12367.3|12369.4|12364.4|12374.1|12369.1|12368|12363|0
1732856700000|2024-11-29 05:05:00|12369.5|12364.5|12366.5|12361.5|12370.1|12365.1|12366.1|12361.1|0
1732857000000|2024-11-29 05:10:00|12366.6|12361.6|12364.6|12359.6|12366.9|12361.9|12363.8|12358.8|0
1732857300000|2024-11-29 05:15:00|12364.5|12359.5|12363.7|12358.7|12365|12360|12362.4|12357.4|0
1732857600000|2024-11-29 05:20:00|12363.6|12358.6|12364.1|12359.1|12365.7|12360.7|12362.6|12357.6|0
1732857900000|2024-11-29 05:25:00|12364|12359|12360.2|12355.2|12364|12359|12359.8|12354.8|0
1732858200000|2024-11-29 05:30:00|12360.3|12355.3|12358.2|12353.2|12361.7|12356.7|12357.7|12352.7|0
1732858500000|2024-11-29 05:35:00|12358.1|12353.1|12359.4|12354.4|12360.5|12355.5|12356.3|12351.3|0
1732858800000|2024-11-29 05:40:00|12359.5|12354.5|12356.9|12351.9|12359.6|12354.6|12355|12350|0
1732859100000|2024-11-29 05:45:00|12356.8|12351.8|12357|12352|12358.3|12353.3|12356.2|12351.2|0
1732859400000|2024-11-29 05:50:00|12356.9|12351.9|12355.7|12350.7|12357.2|12352.2|12354.4|12349.4|0
1732859700000|2024-11-29 05:55:00|12355.8|12350.8|12354.6|12349.6|12357.7|12352.7|12353.9|12348.9|0
1732860000000|2024-11-29 06:00:00|12354.9|12349.9|12352.8|12347.8|12355.6|12350.6|12352.4|12347.4|0
1732860300000|2024-11-29 06:05:00|12353.1|12348.1|12352.9|12347.9|12353.9|12348.9|12352.1|12347.1|0
1732860600000|2024-11-29 06:10:00|12352.8|12347.8|12352.1|12347.1|12355.1|12350.1|12351.7|12346.7|0
1732860900000|2024-11-29 06:15:00|12352|12347|12350.3|12345.3|12353.3|12348.3|12348.4|12343.4|0
1732861200000|2024-11-29 06:20:00|12350.2|12345.2|12351.8|12346.8|12352|12347|12350|12345|0
1732861500000|2024-11-29 06:25:00|12351.7|12346.7|12351.6|12346.6|12351.9|12346.9|12350.1|12345.1|0
1732861800000|2024-11-29 06:30:00|12351.5|12346.5|12357.8|12352.8|12359.9|12354.9|12351.5|12346.5|0
1732862100000|2024-11-29 06:35:00|12358|12353|12358|12353|12361|12356|12357.7|12352.7|0
1732862400000|2024-11-29 06:40:00|12358.1|12353.1|12359.6|12354.6|12361|12356|12357.7|12352.7|0
1732862700000|2024-11-29 06:45:00|12359.7|12354.7|12355.8|12350.8|12360.2|12355.2|12354.2|12349.2|0
1732863000000|2024-11-29 06:50:00|12355.7|12350.7|12353.6|12348.6|12357.1|12352.1|12350.5|12345.5|0
1732863300000|2024-11-29 06:55:00|12353.3|12348.3|12357.3|12352.3|12358.3|12353.3|12353.3|12348.3|0
1732863600000|2024-11-29 07:00:00|12357.2|12352.2|12350.5|12345.5|12357.9|12352.9|12348.7|12343.7|0
1732863900000|2024-11-29 07:05:00|12350.4|12345.4|12346.1|12341.1|12352.4|12347.4|12343.2|12338.2|0
1732864200000|2024-11-29 07:10:00|12346.2|12341.2|12344.9|12339.9|12347.3|12342.3|12343.5|12338.5|0
1732864500000|2024-11-29 07:15:00|12345|12340|12341.8|12336.8|12345.1|12340.1|12337.4|12332.4|0
1732864800000|2024-11-29 07:20:00|12342|12337|12344.6|12339.6|12345.5|12340.5|12341.1|12336.1|0
1732865100000|2024-11-29 07:25:00|12344.4|12339.4|12341.8|12336.8|12344.7|12339.7|12340.4|12335.4|0
1732865400000|2024-11-29 07:30:00|12341.2|12336.2|12337.6|12332.6|12341.2|12336.2|12333.7|12328.7|0
1732865700000|2024-11-29 07:35:00|12338|12333|12340.3|12335.3|12340.8|12335.8|12336|12331|0
1732866000000|2024-11-29 07:40:00|12340.4|12335.4|12342.3|12337.3|12345.7|12340.7|12338.1|12333.1|0
1732866300000|2024-11-29 07:45:00|12342.4|12337.4|12348|12343|12348.6|12343.6|12341|12336|0
1732866600000|2024-11-29 07:50:00|12348.3|12343.3|12346.2|12341.2|12350.2|12345.2|12346.2|12341.2|0
1732866900000|2024-11-29 07:55:00|12346.1|12341.1|12343.3|12338.3|12346.9|12341.9|12339.9|12334.9|0
1732867200000|2024-11-29 08:00:00|12343.7|12338.7|12356.2|12351.2|12356.4|12351.4|12343|12338|0
1732867500000|2024-11-29 08:05:00|12356|12351|12353.3|12348.3|12356.9|12351.9|12352.3|12347.3|0
1732867800000|2024-11-29 08:10:00|12353.2|12348.2|12346.9|12341.9|12354.8|12349.8|12344.3|12339.3|0
1732868100000|2024-11-29 08:15:00|12347|12342|12344.6|12339.6|12350.1|12345.1|12343.6|12338.6|0
1732868400000|2024-11-29 08:20:00|12344.7|12339.7|12350.1|12345.1|12350.7|12345.7|12343.7|12338.7|0
1732868700000|2024-11-29 08:25:00|12350.2|12345.2|12352|12347|12353.6|12348.6|12349.4|12344.4|0
1732869000000|2024-11-29 08:30:00|12351.9|12346.9|12350.9|12345.9|12353.5|12348.5|12349.2|12344.2|0
1732869300000|2024-11-29 08:35:00|12350.8|12345.8|12353.3|12348.3|12354.4|12349.4|12350.5|12345.5|0
1732869600000|2024-11-29 08:40:00|12353.5|12348.5|12346.5|12341.5|12354.8|12349.8|12346.4|12341.4|0
1732869900000|2024-11-29 08:45:00|12346.4|12341.4|12350.3|12345.3|12350.3|12345.3|12345.4|12340.4|0
1732870200000|2024-11-29 08:50:00|12350.9|12345.9|12356.8|12351.8|12356.9|12351.9|12348.5|12343.5|0
1732870500000|2024-11-29 08:55:00|12356.7|12351.7|12358.1|12353.1|12360.1|12355.1|12356.4|12351.4|0
1732870800000|2024-11-29 09:00:00|12358.3|12353.3|12376.2|12373.2|12376.7|12373.7|12356.3|12351.3|0
1732871100000|2024-11-29 09:05:00|12376.1|12373.1|12370.6|12367.6|12377.4|12374.4|12367.5|12364.5|0
1732871400000|2024-11-29 09:10:00|12370.7|12367.7|12374.2|12371.2|12375|12372|12369.4|12366.4|0
1732871700000|2024-11-29 09:15:00|12374.3|12371.3|12373.8|12370.8|12376.1|12373.1|12372.9|12369.9|0
1732872000000|2024-11-29 09:20:00|12373.5|12370.5|12377|12374|12377.5|12374.5|12371.6|12368.6|0
1732872300000|2024-11-29 09:25:00|12376.9|12373.9|12378.1|12375.1|12378.1|12375.1|12375.4|12372.4|0
1732872600000|2024-11-29 09:30:00|12378|12375|12375.5|12372.5|12379.8|12376.8|12372.7|12369.7|0
1732872900000|2024-11-29 09:35:00|12376.2|12373.2|12381.9|12378.9|12381.9|12378.9|12375.5|12372.5|0
1732873200000|2024-11-29 09:40:00|12382|12379|12377.2|12374.2|12383.2|12380.2|12376.4|12373.4|0
1732873500000|2024-11-29 09:45:00|12377.1|12374.1|12377.3|12374.3|12378|12375|12376|12373|0
1732873800000|2024-11-29 09:50:00|12377.2|12374.2|12376.8|12373.8|12378.1|12375.1|12374.3|12371.3|0
1732874100000|2024-11-29 09:55:00|12377.2|12374.2|12377.6|12374.6|12378.4|12375.4|12376.6|12373.6|0
1732874400000|2024-11-29 10:00:00|12377.5|12374.5|12375.8|12372.8|12377.5|12374.5|12373.7|12370.7|0
1732874700000|2024-11-29 10:05:00|12375.7|12372.7|12377.9|12374.9|12377.9|12374.9|12375.7|12372.7|0
1732875000000|2024-11-29 10:10:00|12377.3|12374.3|12376.2|12373.2|12377.5|12374.5|12371.9|12368.9|0
1732875300000|2024-11-29 10:15:00|12376.1|12373.1|12378.9|12375.9|12379|12376|12376|12373|0
1732875600000|2024-11-29 10:20:00|12378.8|12375.8|12378.3|12375.3|12379.7|12376.7|12377.5|12374.5|0
1732875900000|2024-11-29 10:25:00|12377.7|12374.7|12376.1|12373.1|12378.1|12375.1|12373.7|12370.7|0
1732876200000|2024-11-29 10:30:00|12374.1|12371.1|12373.3|12370.3|12374.4|12371.4|12373.2|12370.2|0
1732876500000|2024-11-29 10:35:00|12373.4|12370.4|12372.4|12369.4|12375|12372|12372|12369|0
1732876800000|2024-11-29 10:40:00|12372.3|12369.3|12373.3|12370.3|12374.9|12371.9|12370|12367|0
1732877100000|2024-11-29 10:45:00|12373.6|12370.6|12375.5|12372.5|12376.2|12373.2|12371.5|12368.5|0
1732877400000|2024-11-29 10:50:00|12375.6|12372.6|12375.3|12372.3|12376.6|12373.6|12374.1|12371.1|0
1732877700000|2024-11-29 10:55:00|12375.4|12372.4|12374.1|12371.1|12376.3|12373.3|12374|12371|0
1732878000000|2024-11-29 11:00:00|12374.3|12371.3|12371.1|12368.1|12374.7|12371.7|12370.5|12367.5|0
1732878300000|2024-11-29 11:05:00|12371.2|12368.2|12371.9|12368.9|12372|12369|12371|12368|0
1732878600000|2024-11-29 11:10:00|12372|12369|12370.7|12367.7|12372.7|12369.7|12370.5|12367.5|0
1732878900000|2024-11-29 11:15:00|12370.5|12367.5|12370.6|12367.6|12372|12369|12369.4|12366.4|0
1732879200000|2024-11-29 11:20:00|12370.7|12367.7|12371.5|12368.5|12372.2|12369.2|12370.1|12367.1|0
1732879500000|2024-11-29 11:25:00|12371.6|12368.6|12367.1|12364.1|12374.7|12371.7|12366.4|12363.4|0
1732879800000|2024-11-29 11:30:00|12367|12364|12368.8|12365.8|12369|12366|12367|12364|0
1732880100000|2024-11-29 11:35:00|12368.7|12365.7|12364.9|12361.9|12368.7|12365.7|12364.2|12361.2|0
1732880400000|2024-11-29 11:40:00|12364.8|12361.8|12367.6|12364.6|12367.6|12364.6|12363.7|12360.7|0
1732880700000|2024-11-29 11:45:00|12367.5|12364.5|12369.7|12366.7|12369.8|12366.8|12366.5|12363.5|0
1732881000000|2024-11-29 11:50:00|12369.8|12366.8|12373|12370|12374|12371|12369.7|12366.7|0
1732881300000|2024-11-29 11:55:00|12373.8|12370.8|12373|12370|12375.2|12372.2|12371|12368|0
1732881600000|2024-11-29 12:00:00|12363.5|12360.5|12355.2|12352.2|12363.8|12360.8|12352.5|12349.5|0
1732881900000|2024-11-29 12:05:00|12354.9|12351.9|12353.1|12350.1|12355.9|12352.9|12347.8|12344.8|0
1732882200000|2024-11-29 12:10:00|12353.3|12350.3|12343.8|12340.8|12353.4|12350.4|12343.6|12340.6|0
1732882500000|2024-11-29 12:15:00|12343.9|12340.9|12344.5|12341.5|12345.7|12342.7|12343|12340|0
1732882800000|2024-11-29 12:20:00|12344.4|12341.4|12341.6|12338.6|12346.8|12343.8|12341.6|12338.6|0
1732883100000|2024-11-29 12:25:00|12343.2|12340.2|12345.4|12342.4|12346|12343|12341.5|12338.5|0
1732883400000|2024-11-29 12:30:00|12344.9|12341.9|12342.3|12339.3|12344.9|12341.9|12341.3|12338.3|0
1732883700000|2024-11-29 12:35:00|12342.4|12339.4|12337.1|12334.1|12342.4|12339.4|12337|12334|0
1732884000000|2024-11-29 12:40:00|12336.9|12333.9|12329.1|12326.1|12336.9|12333.9|12329.1|12326.1|0
1732884300000|2024-11-29 12:45:00|12329|12326|12328.6|12325.6|12330.2|12327.2|12324.4|12321.4|0
1732884600000|2024-11-29 12:50:00|12328.4|12325.4|12332.5|12329.5|12332.9|12329.9|12328.4|12325.4|0
1732884900000|2024-11-29 12:55:00|12332.6|12329.6|12337.9|12334.9|12338.1|12335.1|12332.6|12329.6|0
1732885200000|2024-11-29 13:00:00|12336.8|12333.8|12338.4|12335.4|12338.4|12335.4|12336.2|12333.2|0
1732885500000|2024-11-29 13:05:00|12338.3|12335.3|12344.2|12341.2|12345.3|12342.3|12338.3|12335.3|0
1732885800000|2024-11-29 13:10:00|12344.3|12341.3|12345.7|12342.7|12346.2|12343.2|12343.7|12340.7|0
1732886100000|2024-11-29 13:15:00|12345.8|12342.8|12338.8|12335.8|12345.8|12342.8|12331.2|12328.2|0
1732886400000|2024-11-29 13:20:00|12338.6|12335.6|12339.2|12336.2|12339.7|12336.7|12337.1|12334.1|0
1732886700000|2024-11-29 13:25:00|12338.4|12335.4|12336.1|12333.1|12339.4|12336.4|12335.6|12332.6|0
1732887000000|2024-11-29 13:30:00|12336.3|12333.3|12327|12324|12336.3|12333.3|12319|12316|0
1732887300000|2024-11-29 13:35:00|12327.1|12324.1|12328.3|12325.3|12328.5|12325.5|12323|12320|0
1732887600000|2024-11-29 13:40:00|12328.2|12325.2|12320.5|12317.5|12331.4|12328.4|12320.5|12317.5|0
1732887900000|2024-11-29 13:45:00|12320.4|12317.4|12319.9|12316.9|12322.8|12319.8|12319|12316|0
1732888200000|2024-11-29 13:50:00|12319.8|12316.8|12324.8|12321.8|12327.5|12324.5|12319.7|12316.7|0
1732888500000|2024-11-29 13:55:00|12324.9|12321.9|12326.8|12323.8|12327.9|12324.9|12322|12319|0
1732888800000|2024-11-29 14:00:00|12327|12324|12332.9|12329.9|12333.4|12330.4|12327|12324|0
1732889100000|2024-11-29 14:05:00|12333.1|12330.1|12336.3|12333.3|12336.7|12333.7|12332.4|12329.4|0
1732889400000|2024-11-29 14:10:00|12336.5|12333.5|12341|12338|12344.8|12341.8|12336.3|12333.3|0
1732889700000|2024-11-29 14:15:00|12340.8|12337.8|12341.8|12338.8|12344.6|12341.6|12339.7|12336.7|0
1732890000000|2024-11-29 14:20:00|12341.9|12338.9|12338|12335|12343.9|12340.9|12337.6|12334.6|0
1732890300000|2024-11-29 14:25:00|12328.3|12325.3|12312.7|12309.7|12331.3|12328.3|12310.5|12307.5|0
1732890600000|2024-11-29 14:30:00|12319.3|12316.3|12289.7|12287.9|12319.3|12316.3|12280.7|12278.9|0
1732890900000|2024-11-29 14:35:00|12291.6|12289.8|12318|12316.2|12324.1|12322.3|12281.9|12280.1|0
1732891200000|2024-11-29 14:40:00|12316.8|12315|12325.7|12323.9|12326.4|12324.6|12302.7|12300.9|0
1732891500000|2024-11-29 14:45:00|12325.8|12324|12314|12312.2|12333.7|12331.9|12313.7|12311.9|0
1732891800000|2024-11-29 14:50:00|12314.1|12312.3|12343.2|12341.4|12343.2|12341.4|12312.3|12310.5|0
1732892100000|2024-11-29 14:55:00|12343|12341.2|12361.6|12359.8|12361.6|12359.8|12340.4|12338.6|0
1732892400000|2024-11-29 15:00:00|12362.1|12360.3|12363.6|12361.8|12372.2|12370.4|12361.6|12359.8|0
1732892700000|2024-11-29 15:05:00|12364.9|12363.1|12381.5|12379.7|12388.7|12386.9|12363.4|12361.6|0
1732893000000|2024-11-29 15:10:00|12381.7|12379.9|12385.5|12383.7|12393.4|12391.6|12380.9|12379.1|0
1732893300000|2024-11-29 15:15:00|12385.6|12383.8|12390.6|12388.8|12396.5|12394.7|12385.6|12383.8|0
1732893600000|2024-11-29 15:20:00|12392.2|12390.4|12372.3|12370.5|12393.3|12391.5|12371.8|12370|0
1732893900000|2024-11-29 15:25:00|12372.2|12370.4|12368.2|12366.4|12375.1|12373.3|12361.5|12359.7|0
1732894200000|2024-11-29 15:30:00|12368|12366.2|12387.1|12385.3|12387.4|12385.6|12367|12365.2|0
1732894500000|2024-11-29 15:35:00|12387.7|12385.9|12388.9|12387.1|12390.3|12388.5|12376.8|12375|0
1732894800000|2024-11-29 15:40:00|12388.6|12386.8|12394.7|12392.9|12404.8|12403|12385.7|12383.9|0
1732895100000|2024-11-29 15:45:00|12394.6|12392.8|12373|12371.2|12395.1|12393.3|12372.6|12370.8|0
1732895400000|2024-11-29 15:50:00|12372.9|12371.1|12376|12374.2|12378.7|12376.9|12367.3|12365.5|0
1732895700000|2024-11-29 15:55:00|12375.9|12374.1|12382.6|12380.8|12383.8|12382|12375.1|12373.3|0
1732896000000|2024-11-29 16:00:00|12382.7|12380.9|12384.8|12383|12392.9|12391.1|12381.5|12379.7|0
1732896300000|2024-11-29 16:05:00|12384.6|12382.8|12390.5|12388.7|12391.5|12389.7|12375.9|12374.1|0
1732896600000|2024-11-29 16:10:00|12390.2|12388.4|12405.7|12403.9|12405.7|12403.9|12386.3|12384.5|0
1732896900000|2024-11-29 16:15:00|12405.9|12404.1|12397.5|12395.7|12408.1|12406.3|12396.2|12394.4|0
1732897200000|2024-11-29 16:20:00|12397.7|12395.9|12402.5|12400.7|12405.1|12403.3|12397.6|12395.8|0
1732897500000|2024-11-29 16:25:00|12402.7|12400.9|12403.7|12401.9|12404.5|12402.7|12395.6|12393.8|0
1732897800000|2024-11-29 16:30:00|12404.2|12402.4|12393.1|12391.3|12406.9|12405.1|12393.1|12391.3|0
1732898100000|2024-11-29 16:35:00|12393.2|12391.4|12401|12399.2|12401.1|12399.3|12392.1|12390.3|0
1732898400000|2024-11-29 16:40:00|12401.1|12399.3|12409.7|12407.9|12412|12410.2|12401.1|12399.3|0
1732898700000|2024-11-29 16:45:00|12409.5|12407.7|12417|12415.2|12417.5|12415.7|12408.3|12406.5|0
1732899000000|2024-11-29 16:50:00|12417.1|12415.3|12420.1|12418.3|12422.1|12420.3|12414.2|12412.4|0
1732899300000|2024-11-29 16:55:00|12419.9|12418.1|12411.9|12410.1|12419.9|12418.1|12410.9|12409.1|0
1732899600000|2024-11-29 17:00:00|12411.7|12409.9|12406|12404.2|12411.8|12410|12400.5|12398.7|0
1732899900000|2024-11-29 17:05:00|12405.7|12403.9|12414.6|12412.8|12416.8|12415|12403.4|12401.6|0
1732900200000|2024-11-29 17:10:00|12413.9|12412.1|12403.8|12402|12414.3|12412.5|12400.2|12398.4|0
1732900500000|2024-11-29 17:15:00|12403.4|12401.6|12409.1|12407.3|12410.3|12408.5|12403.2|12401.4|0
1732900800000|2024-11-29 17:20:00|12409.2|12407.4|12404.2|12402.4|12411.6|12409.8|12403.9|12402.1|0
1732901100000|2024-11-29 17:25:00|12404|12402.2|12408.7|12406.9|12412.6|12410.8|12404|12402.2|0
1732901400000|2024-11-29 17:30:00|12408.8|12407|12422.7|12420.9|12422.7|12420.9|12408.8|12407|0
1732901700000|2024-11-29 17:35:00|12423.9|12422.1|12417.1|12415.3|12424.6|12422.8|12413.9|12412.1|0
1732902000000|2024-11-29 17:40:00|12417|12415.2|12413|12411.2|12418.5|12416.7|12410.8|12409|0
1732902300000|2024-11-29 17:45:00|12412.5|12410.7|12408.1|12406.3|12413.2|12411.4|12405.5|12403.7|0
1732902600000|2024-11-29 17:50:00|12409.8|12408|12412.7|12410.9|12429.5|12427.7|12409.8|12408|0
1732902900000|2024-11-29 17:55:00|12407.8|12406|12400.4|12398.6|12408.3|12406.5|12397.7|12395.9|0
1732903200000|2024-11-29 18:00:00|12400.1|12395.1|12397.3|12392.3|12402.4|12397.4|12395.6|12390.6|0
1732903500000|2024-11-29 18:05:00|12397.2|12392.2|12397.6|12392.6|12399.2|12394.2|12396.1|12391.1|0
1732903800000|2024-11-29 18:10:00|12397.5|12392.5|12400|12395|12400.9|12395.9|12394|12389|0
1732904100000|2024-11-29 18:15:00|12399.9|12394.9|12396.7|12391.7|12399.9|12394.9|12396.4|12391.4|0
1732904400000|2024-11-29 18:20:00|12396.6|12391.6|12396|12391|12396.7|12391.7|12395.8|12390.8|0
1732904700000|2024-11-29 18:25:00|12396.1|12391.1|12395.9|12390.9|12398.7|12393.7|12395.9|12390.9|0
1732905000000|2024-11-29 18:30:00|12396|12391|12396.3|12391.3|12396.3|12391.3|12395.9|12390.9|0
1732905300000|2024-11-29 18:35:00|12396.4|12391.4|12396.3|12391.3|12399|12394|12396.3|12391.3|0
1732905600000|2024-11-29 18:40:00|12396.4|12391.4|12399.1|12394.1|12399.5|12394.5|12396.4|12391.4|0
1732905900000|2024-11-29 18:45:00|12399.2|12394.2|12401.2|12396.2|12401.4|12396.4|12399.2|12394.2|0
1732906200000|2024-11-29 18:50:00|12401.3|12396.3|12398.5|12393.5|12401.3|12396.3|12398.3|12393.3|0
1732906500000|2024-11-29 18:55:00|12398.6|12393.6|12400.9|12395.9|12400.9|12395.9|12398.4|12393.4|0
1732906800000|2024-11-29 19:00:00|12400.8|12395.8|12397.2|12392.2|12400.8|12395.8|12397.2|12392.2|0
1732907100000|2024-11-29 19:05:00|12397.1|12392.1|12394.7|12389.7|12397.2|12392.2|12394.6|12389.6|0
1732907400000|2024-11-29 19:10:00|12394.6|12389.6|12391.8|12386.8|12394.6|12389.6|12391.5|12386.5|0
1732907700000|2024-11-29 19:15:00|12391.7|12386.7|12393|12388|12393.1|12388.1|12391.7|12386.7|0
1732908000000|2024-11-29 19:20:00|12392.9|12387.9|12392.8|12387.8|12393|12388|12392.8|12387.8|0
1732908300000|2024-11-29 19:25:00|12392.9|12387.9|12389.7|12384.7|12392.9|12387.9|12389.7|12384.7|0
1732908600000|2024-11-29 19:30:00|12390|12385|12389.8|12384.8|12390|12385|12389.7|12384.7|0
1732908900000|2024-11-29 19:35:00|12389.9|12384.9|12389.8|12384.8|12390|12385|12389.8|12384.8|0
1732909200000|2024-11-29 19:40:00|12389.9|12384.9|12392.4|12387.4|12392.5|12387.5|12389.8|12384.8|0
1732909500000|2024-11-29 19:45:00|12392.3|12387.3|12390.1|12385.1|12392.4|12387.4|12389.8|12384.8|0
1732909800000|2024-11-29 19:50:00|12390.2|12385.2|12390.1|12385.1|12392.6|12387.6|12390.1|12385.1|0
1732910100000|2024-11-29 19:55:00|12390.2|12385.2|12390.7|12385.7|12390.7|12385.7|12390.1|12385.1|0
1732910400000|2024-11-29 20:00:00|12390.8|12385.8|12393.4|12388.4|12395.9|12390.9|12390.7|12385.7|0
1732910700000|2024-11-29 20:05:00|12393.3|12388.3|12390.9|12385.9|12393.3|12388.3|12390.9|12385.9|0
1732911000000|2024-11-29 20:10:00|12390.8|12385.8|12390.7|12385.7|12390.8|12385.8|12390.7|12385.7|0
1732911300000|2024-11-29 20:15:00|12390.8|12385.8|12390.8|12385.8|12390.8|12385.8|12390.8|12385.8|0
1732911600000|2024-11-29 20:20:00|12390.9|12385.9|12392.9|12387.9|12393.3|12388.3|12390.9|12385.9|0
1732911900000|2024-11-29 20:25:00|12392.8|12387.8|12390.4|12385.4|12392.8|12387.8|12390.3|12385.3|0
1732912200000|2024-11-29 20:30:00|12390.3|12385.3|12385.6|12380.6|12390.3|12385.3|12384.3|12379.3|0
1732912500000|2024-11-29 20:35:00|12386.6|12381.6|12389.3|12384.3|12389.3|12384.3|12386.6|12381.6|0
1732912800000|2024-11-29 20:40:00|12388.3|12383.3|12391.5|12386.5|12391.7|12386.7|12387|12382|0
1732913100000|2024-11-29 20:45:00|12391.4|12386.4|12388.8|12383.8|12391.4|12386.4|12388.7|12383.7|0
1732913400000|2024-11-29 20:50:00|12388.9|12383.9|12388.8|12383.8|12388.9|12383.9|12388.8|12383.8|0
1732913700000|2024-11-29 20:55:00|12388.7|12383.7|12384.1|12379.1|12388.8|12383.8|12381.4|12376.4|0
1732914000000|2024-11-29 21:00:00|12395.7|12392.7|12397.6|12394.6|12398.4|12395.4|12395.7|12392.7|0
1733094000000|2024-12-01 23:00:00|12412|12407|12413|12408|12415.2|12410.2|12410.2|12405.2|0
1733094300000|2024-12-01 23:05:00|12413.1|12408.1|12402.6|12397.6|12413.2|12408.2|12398|12393|0
1733094600000|2024-12-01 23:10:00|12402.7|12397.7|12407|12402|12408.2|12403.2|12396.8|12391.8|0
1733094900000|2024-12-01 23:15:00|12407.1|12402.1|12403.3|12398.3|12412|12407|12403.1|12398.1|0
1733095200000|2024-12-01 23:20:00|12403.4|12398.4|12403.6|12398.6|12404.1|12399.1|12401.6|12396.6|0
1733095500000|2024-12-01 23:25:00|12404|12399|12402.8|12397.8|12405.8|12400.8|12402.2|12397.2|0
1733095800000|2024-12-01 23:30:00|12402.9|12397.9|12400.6|12395.6|12403.1|12398.1|12396.8|12391.8|0
1733096100000|2024-12-01 23:35:00|12401.3|12396.3|12394.2|12389.2|12401.8|12396.8|12393.3|12388.3|0
1733096400000|2024-12-01 23:40:00|12394.8|12389.8|12396.7|12391.7|12397.3|12392.3|12392.2|12387.2|0
1733096700000|2024-12-01 23:45:00|12396.8|12391.8|12400|12395|12401.6|12396.6|12395.4|12390.4|0
1733097000000|2024-12-01 23:50:00|12399.9|12394.9|12397.6|12392.6|12402.6|12397.6|12396.1|12391.1|0
1733097300000|2024-12-01 23:55:00|12397.5|12392.5|12399|12394|12399.4|12394.4|12395.5|12390.5|0
1733097600000|2024-12-02 00:00:00|12400.5|12395.5|12405.3|12400.3|12406.6|12401.6|12400|12395|0
1733097900000|2024-12-02 00:05:00|12405.5|12400.5|12408|12403|12408.8|12403.8|12404.2|12399.2|0
1733098200000|2024-12-02 00:10:00|12408.1|12403.1|12402.8|12397.8|12409.5|12404.5|12401.2|12396.2|0
1733098500000|2024-12-02 00:15:00|12402.7|12397.7|12403.4|12398.4|12405.3|12400.3|12397.5|12392.5|0
1733098800000|2024-12-02 00:20:00|12403.5|12398.5|12407.1|12402.1|12408.2|12403.2|12402.5|12397.5|0
1733099100000|2024-12-02 00:25:00|12407.2|12402.2|12402.5|12397.5|12409.3|12404.3|12402.2|12397.2|0
1733099400000|2024-12-02 00:30:00|12402.9|12397.9|12390.9|12385.9|12403.5|12398.5|12390.3|12385.3|0
1733099700000|2024-12-02 00:35:00|12390.8|12385.8|12392.5|12387.5|12394.6|12389.6|12388.6|12383.6|0
1733100000000|2024-12-02 00:40:00|12392.6|12387.6|12389.3|12384.3|12393.7|12388.7|12388.7|12383.7|0
1733100300000|2024-12-02 00:45:00|12389.2|12384.2|12392.3|12387.3|12393.4|12388.4|12386|12381|0
1733100600000|2024-12-02 00:50:00|12392.5|12387.5|12396.3|12391.3|12397.5|12392.5|12389.8|12384.8|0
1733100900000|2024-12-02 00:55:00|12396.4|12391.4|12394.2|12389.2|12398.9|12393.9|12393.7|12388.7|0
1733101200000|2024-12-02 01:00:00|12394.1|12389.1|12394.1|12389.1|12395.4|12390.4|12390|12385|0
1733101500000|2024-12-02 01:05:00|12394.2|12389.2|12397.3|12392.3|12398|12393|12390.9|12385.9|0
1733101800000|2024-12-02 01:10:00|12397.1|12392.1|12399.9|12394.9|12402.1|12397.1|12397.1|12392.1|0
1733102100000|2024-12-02 01:15:00|12399.7|12394.7|12395.5|12390.5|12400.2|12395.2|12394.2|12389.2|0
1733102400000|2024-12-02 01:20:00|12395.6|12390.6|12396.1|12391.1|12397.8|12392.8|12392.4|12387.4|0
1733102700000|2024-12-02 01:25:00|12396.2|12391.2|12397|12392|12400|12395|12395.1|12390.1|0
1733103000000|2024-12-02 01:30:00|12397.1|12392.1|12399.9|12394.9|12401|12396|12396.8|12391.8|0
1733103300000|2024-12-02 01:35:00|12400|12395|12401.2|12396.2|12404.4|12399.4|12400|12395|0
1733103600000|2024-12-02 01:40:00|12401|12396|12400.7|12395.7|12402.6|12397.6|12399.7|12394.7|0
1733103900000|2024-12-02 01:45:00|12401|12396|12400.4|12395.4|12402|12397|12399.1|12394.1|0
1733104200000|2024-12-02 01:50:00|12400.3|12395.3|12398|12393|12401.4|12396.4|12397.9|12392.9|0
1733104500000|2024-12-02 01:55:00|12397.6|12392.6|12394|12389|12398.2|12393.2|12393|12388|0
1733104800000|2024-12-02 02:00:00|12394.1|12389.1|12390.7|12385.7|12395.4|12390.4|12389.3|12384.3|0
1733105100000|2024-12-02 02:05:00|12390.8|12385.8|12390.9|12385.9|12392.9|12387.9|12389.3|12384.3|0
1733105400000|2024-12-02 02:10:00|12390.8|12385.8|12391.8|12386.8|12394.9|12389.9|12390.3|12385.3|0
1733105700000|2024-12-02 02:15:00|12391.6|12386.6|12396.2|12391.2|12396.9|12391.9|12390.8|12385.8|0
1733106000000|2024-12-02 02:20:00|12396|12391|12392.7|12387.7|12396.9|12391.9|12392.5|12387.5|0
1733106300000|2024-12-02 02:25:00|12393|12388|12394.5|12389.5|12394.7|12389.7|12391.5|12386.5|0
1733106600000|2024-12-02 02:30:00|12394.3|12389.3|12392.5|12387.5|12395.7|12390.7|12391.8|12386.8|0
1733106900000|2024-12-02 02:35:00|12392.6|12387.6|12392.4|12387.4|12395|12390|12392.1|12387.1|0
1733107200000|2024-12-02 02:40:00|12392.5|12387.5|12392.8|12387.8|12394.5|12389.5|12391.2|12386.2|0
1733107500000|2024-12-02 02:45:00|12393|12388|12395.1|12390.1|12395.7|12390.7|12392.3|12387.3|0
1733107800000|2024-12-02 02:50:00|12395|12390|12393.7|12388.7|12395.3|12390.3|12393.3|12388.3|0
1733108100000|2024-12-02 02:55:00|12393.9|12388.9|12392.2|12387.2|12394|12389|12391.1|12386.1|0
1733108400000|2024-12-02 03:00:00|12392.4|12387.4|12392.2|12387.2|12395.1|12390.1|12391.8|12386.8|0
1733108700000|2024-12-02 03:05:00|12392.3|12387.3|12392.6|12387.6|12393|12388|12390.6|12385.6|0
1733109000000|2024-12-02 03:10:00|12392.7|12387.7|12392.7|12387.7|12393.7|12388.7|12392.1|12387.1|0
1733109300000|2024-12-02 03:15:00|12392.8|12387.8|12394|12389|12394.4|12389.4|12391.3|12386.3|0
1733109600000|2024-12-02 03:20:00|12393.9|12388.9|12393.9|12388.9|12394.5|12389.5|12391.8|12386.8|0
1733109900000|2024-12-02 03:25:00|12394|12389|12396.9|12391.9|12397.7|12392.7|12392.7|12387.7|0
1733110200000|2024-12-02 03:30:00|12397|12392|12395.2|12390.2|12398.3|12393.3|12394.9|12389.9|0
1733110500000|2024-12-02 03:35:00|12395.1|12390.1|12395.6|12390.6|12398.6|12393.6|12394.3|12389.3|0
1733110800000|2024-12-02 03:40:00|12395.7|12390.7|12396.6|12391.6|12397.1|12392.1|12394.6|12389.6|0
1733111100000|2024-12-02 03:45:00|12396.7|12391.7|12393.9|12388.9|12396.8|12391.8|12393.3|12388.3|0
1733111400000|2024-12-02 03:50:00|12394.2|12389.2|12389.1|12384.1|12394.4|12389.4|12387.7|12382.7|0
1733111700000|2024-12-02 03:55:00|12389.4|12384.4|12390|12385|12390.7|12385.7|12387.7|12382.7|0
1733112000000|2024-12-02 04:00:00|12389.8|12384.8|12394.1|12389.1|12394.7|12389.7|12389.3|12384.3|0
1733112300000|2024-12-02 04:05:00|12394.4|12389.4|12390.7|12385.7|12395.7|12390.7|12390.7|12385.7|0
1733112600000|2024-12-02 04:10:00|12390.6|12385.6|12389.4|12384.4|12391.8|12386.8|12388.5|12383.5|0
1733112900000|2024-12-02 04:15:00|12389.5|12384.5|12391.1|12386.1|12391.9|12386.9|12389.2|12384.2|0
1733113200000|2024-12-02 04:20:00|12391.2|12386.2|12390.5|12385.5|12392.1|12387.1|12388.7|12383.7|0
1733113500000|2024-12-02 04:25:00|12390.4|12385.4|12392.6|12387.6|12393.5|12388.5|12389.9|12384.9|0
1733113800000|2024-12-02 04:30:00|12392.7|12387.7|12396.7|12391.7|12397.7|12392.7|12392|12387|0
1733114100000|2024-12-02 04:35:00|12396.8|12391.8|12396|12391|12398.6|12393.6|12395.4|12390.4|0
1733114400000|2024-12-02 04:40:00|12395.9|12390.9|12398.4|12393.4|12399.3|12394.3|12395.8|12390.8|0
1733114700000|2024-12-02 04:45:00|12398.6|12393.6|12396.4|12391.4|12399.7|12394.7|12395.9|12390.9|0
1733115000000|2024-12-02 04:50:00|12396.3|12391.3|12392.7|12387.7|12396.7|12391.7|12392.1|12387.1|0
1733115300000|2024-12-02 04:55:00|12392.8|12387.8|12394.4|12389.4|12395|12390|12392.7|12387.7|0
1733115600000|2024-12-02 05:00:00|12394.5|12389.5|12396.8|12391.8|12397.4|12392.4|12391.9|12386.9|0
1733115900000|2024-12-02 05:05:00|12396.9|12391.9|12397.2|12392.2|12397.7|12392.7|12395.3|12390.3|0
1733116200000|2024-12-02 05:10:00|12397.3|12392.3|12395.9|12390.9|12397.4|12392.4|12395.4|12390.4|0
1733116500000|2024-12-02 05:15:00|12396|12391|12392.4|12387.4|12396.3|12391.3|12392.2|12387.2|0
1733116800000|2024-12-02 05:20:00|12392.2|12387.2|12391.1|12386.1|12393.1|12388.1|12388.6|12383.6|0
1733117100000|2024-12-02 05:25:00|12391.2|12386.2|12392.6|12387.6|12394.4|12389.4|12390.6|12385.6|0
1733117400000|2024-12-02 05:30:00|12392.7|12387.7|12394.9|12389.9|12395.4|12390.4|12392.1|12387.1|0
1733117700000|2024-12-02 05:35:00|12395|12390|12395.7|12390.7|12395.9|12390.9|12393.6|12388.6|0
1733118000000|2024-12-02 05:40:00|12395.9|12390.9|12397.1|12392.1|12397.5|12392.5|12395|12390|0
1733118300000|2024-12-02 05:45:00|12397|12392|12397.2|12392.2|12398|12393|12395.1|12390.1|0
1733118600000|2024-12-02 05:50:00|12397.1|12392.1|12396.4|12391.4|12397.8|12392.8|12395.9|12390.9|0
1733118900000|2024-12-02 05:55:00|12396.3|12391.3|12392.6|12387.6|12396.6|12391.6|12392.3|12387.3|0
1733119200000|2024-12-02 06:00:00|12392.5|12387.5|12393.7|12388.7|12394|12389|12390.4|12385.4|0
1733119500000|2024-12-02 06:05:00|12393.6|12388.6|12389.8|12384.8|12394|12389|12388.9|12383.9|0
1733119800000|2024-12-02 06:10:00|12389.9|12384.9|12389.9|12384.9|12391.3|12386.3|12389|12384|0
1733120100000|2024-12-02 06:15:00|12390|12385|12387.2|12382.2|12390.5|12385.5|12386.3|12381.3|0
1733120400000|2024-12-02 06:20:00|12387.3|12382.3|12389|12384|12389.1|12384.1|12386.8|12381.8|0
1733120700000|2024-12-02 06:25:00|12389.1|12384.1|12388.7|12383.7|12391.1|12386.1|12388.1|12383.1|0
1733121000000|2024-12-02 06:30:00|12388.8|12383.8|12389.1|12384.1|12390.5|12385.5|12388.2|12383.2|0
1733121300000|2024-12-02 06:35:00|12389.3|12384.3|12386.2|12381.2|12389.3|12384.3|12384.9|12379.9|0
1733121600000|2024-12-02 06:40:00|12386.1|12381.1|12385.7|12380.7|12387|12382|12384.8|12379.8|0
1733121900000|2024-12-02 06:45:00|12385.6|12380.6|12388.6|12383.6|12389.1|12384.1|12385.6|12380.6|0
1733122200000|2024-12-02 06:50:00|12388.5|12383.5|12390.8|12385.8|12390.9|12385.9|12387.9|12382.9|0
1733122500000|2024-12-02 06:55:00|12391.1|12386.1|12392.4|12387.4|12392.6|12387.6|12390.3|12385.3|0
1733122800000|2024-12-02 07:00:00|12392.6|12387.6|12392.3|12387.3|12395.7|12390.7|12390.9|12385.9|0
1733123100000|2024-12-02 07:05:00|12392.4|12387.4|12392.3|12387.3|12393.9|12388.9|12390.2|12385.2|0
1733123400000|2024-12-02 07:10:00|12391.8|12386.8|12390.6|12385.6|12393.5|12388.5|12389.9|12384.9|0
1733123700000|2024-12-02 07:15:00|12390.5|12385.5|12390.9|12385.9|12391.2|12386.2|12388.7|12383.7|0
1733124000000|2024-12-02 07:20:00|12391.1|12386.1|12390.1|12385.1|12393.5|12388.5|12389.1|12384.1|0
1733124300000|2024-12-02 07:25:00|12389.9|12384.9|12392.4|12387.4|12394.9|12389.9|12389.7|12384.7|0
1733124600000|2024-12-02 07:30:00|12392.3|12387.3|12391.5|12386.5|12393|12388|12390.1|12385.1|0
1733124900000|2024-12-02 07:35:00|12391.4|12386.4|12391.3|12386.3|12392.6|12387.6|12390.7|12385.7|0
1733125200000|2024-12-02 07:40:00|12391.4|12386.4|12394.7|12389.7|12394.7|12389.7|12391.4|12386.4|0
1733125500000|2024-12-02 07:45:00|12394.6|12389.6|12394|12389|12395.4|12390.4|12393|12388|0
1733125800000|2024-12-02 07:50:00|12393.9|12388.9|12394.4|12389.4|12395|12390|12391.8|12386.8|0
1733126100000|2024-12-02 07:55:00|12394.3|12389.3|12398|12393|12398.7|12393.7|12393.2|12388.2|0
1733126400000|2024-12-02 08:00:00|12396.3|12391.3|12402.7|12397.7|12402.9|12397.9|12396.2|12391.2|0
1733126700000|2024-12-02 08:05:00|12402.6|12397.6|12398.8|12393.8|12404.7|12399.7|12397.9|12392.9|0
1733127000000|2024-12-02 08:10:00|12398.9|12393.9|12394.3|12389.3|12398.9|12393.9|12393.6|12388.6|0
1733127300000|2024-12-02 08:15:00|12394.2|12389.2|12399.3|12394.3|12399.9|12394.9|12392.8|12387.8|0
1733127600000|2024-12-02 08:20:00|12399.5|12394.5|12399|12394|12399.6|12394.6|12395.8|12390.8|0
1733127900000|2024-12-02 08:25:00|12399.1|12394.1|12394.4|12389.4|12399.4|12394.4|12394.1|12389.1|0
1733128200000|2024-12-02 08:30:00|12393.9|12388.9|12396.4|12391.4|12397.6|12392.6|12393.3|12388.3|0
1733128500000|2024-12-02 08:35:00|12396.5|12391.5|12393.9|12388.9|12397.5|12392.5|12393.6|12388.6|0
1733128800000|2024-12-02 08:40:00|12394|12389|12398.2|12393.2|12398.5|12393.5|12394|12389|0
1733129100000|2024-12-02 08:45:00|12398.1|12393.1|12398.6|12393.6|12398.8|12393.8|12396|12391|0
1733129400000|2024-12-02 08:50:00|12399|12394|12400.8|12395.8|12401.2|12396.2|12399|12394|0
1733129700000|2024-12-02 08:55:00|12400.7|12395.7|12403|12398|12403.5|12398.5|12399.7|12394.7|0
1733130000000|2024-12-02 09:00:00|12402.6|12397.6|12397.9|12394.9|12403.8|12398.8|12377.1|12374.1|0
1733130300000|2024-12-02 09:05:00|12398|12395|12393.7|12390.7|12398|12395|12385.6|12382.6|0
1733130600000|2024-12-02 09:10:00|12393.9|12390.9|12396.4|12393.4|12398.9|12395.9|12393.9|12390.9|0
1733130900000|2024-12-02 09:15:00|12396.8|12393.8|12392.8|12389.8|12397.5|12394.5|12391.4|12388.4|0
1733131200000|2024-12-02 09:20:00|12392.6|12389.6|12395.6|12392.6|12397.9|12394.9|12392.2|12389.2|0
1733131500000|2024-12-02 09:25:00|12395.7|12392.7|12396|12393|12397.3|12394.3|12390.8|12387.8|0
1733131800000|2024-12-02 09:30:00|12395.9|12392.9|12400.6|12397.6|12401.6|12398.6|12393.5|12390.5|0
1733132100000|2024-12-02 09:35:00|12400.7|12397.7|12401.4|12398.4|12402.4|12399.4|12397.6|12394.6|0
1733132400000|2024-12-02 09:40:00|12401.7|12398.7|12402.3|12399.3|12403|12400|12400.9|12397.9|0
1733132700000|2024-12-02 09:45:00|12402.1|12399.1|12401|12398|12402.1|12399.1|12397.4|12394.4|0
1733133000000|2024-12-02 09:50:00|12400.9|12397.9|12396.5|12393.5|12401.4|12398.4|12395.9|12392.9|0
1733133300000|2024-12-02 09:55:00|12396.7|12393.7|12396.2|12393.2|12398.1|12395.1|12395.9|12392.9|0
1733133600000|2024-12-02 10:00:00|12396.3|12393.3|12393.5|12390.5|12398.2|12395.2|12388.1|12385.1|0
1733133900000|2024-12-02 10:05:00|12393.6|12390.6|12384.5|12381.5|12394|12391|12384.5|12381.5|0
1733134200000|2024-12-02 10:10:00|12384.7|12381.7|12387.4|12384.4|12387.7|12384.7|12383.2|12380.2|0
1733134500000|2024-12-02 10:15:00|12387.6|12384.6|12386.9|12383.9|12387.6|12384.6|12385.8|12382.8|0
1733134800000|2024-12-02 10:20:00|12387|12384|12388.2|12385.2|12388.2|12385.2|12386.5|12383.5|0
1733135100000|2024-12-02 10:25:00|12388.8|12385.8|12390.7|12387.7|12390.9|12387.9|12388.5|12385.5|0
1733135400000|2024-12-02 10:30:00|12391.5|12388.5|12391.5|12388.5|12393.8|12390.8|12389.4|12386.4|0
1733135700000|2024-12-02 10:35:00|12391.3|12388.3|12395|12392|12395.2|12392.2|12389.9|12386.9|0
1733136000000|2024-12-02 10:40:00|12395.1|12392.1|12396.3|12393.3|12396.9|12393.9|12393.8|12390.8|0
1733136300000|2024-12-02 10:45:00|12395.1|12392.1|12391.7|12388.7|12396.3|12393.3|12390.3|12387.3|0
1733136600000|2024-12-02 10:50:00|12391.6|12388.6|12393|12390|12393.2|12390.2|12390.3|12387.3|0
1733136900000|2024-12-02 10:55:00|12392.9|12389.9|12391.8|12388.8|12393.3|12390.3|12390.5|12387.5|0
1733137200000|2024-12-02 11:00:00|12392|12389|12394|12391|12394.2|12391.2|12392|12389|0
1733137500000|2024-12-02 11:05:00|12393.8|12390.8|12395.1|12392.1|12395.6|12392.6|12393|12390|0
1733137800000|2024-12-02 11:10:00|12395.4|12392.4|12396.2|12393.2|12396.9|12393.9|12394.4|12391.4|0
1733138100000|2024-12-02 11:15:00|12396.3|12393.3|12397.7|12394.7|12397.7|12394.7|12394.5|12391.5|0
1733138400000|2024-12-02 11:20:00|12397.8|12394.8|12399.2|12396.2|12399.3|12396.3|12397.6|12394.6|0
1733138700000|2024-12-02 11:25:00|12399.1|12396.1|12401.2|12398.2|12401.3|12398.3|12399.1|12396.1|0
1733139000000|2024-12-02 11:30:00|12401.1|12398.1|12400|12397|12401.7|12398.7|12400|12397|0
1733139300000|2024-12-02 11:35:00|12400.3|12397.3|12401.8|12398.8|12402.1|12399.1|12398.7|12395.7|0
1733139600000|2024-12-02 11:40:00|12401.9|12398.9|12405.8|12402.8|12405.8|12402.8|12401.7|12398.7|0
1733139900000|2024-12-02 11:45:00|12405.6|12402.6|12403.7|12400.7|12405.9|12402.9|12402.9|12399.9|0
1733140200000|2024-12-02 11:50:00|12403.1|12400.1|12404|12401|12405|12402|12402.9|12399.9|0
1733140500000|2024-12-02 11:55:00|12403.9|12400.9|12404.6|12401.6|12405.9|12402.9|12401.6|12398.6|0
1733140800000|2024-12-02 12:00:00|12404.9|12401.9|12394.3|12391.3|12404.9|12401.9|12386.2|12383.2|0
1733141100000|2024-12-02 12:05:00|12394.1|12391.1|12404.9|12401.9|12404.9|12401.9|12393.8|12390.8|0
1733141400000|2024-12-02 12:10:00|12405.1|12402.1|12407.5|12404.5|12410.3|12407.3|12404.8|12401.8|0
1733141700000|2024-12-02 12:15:00|12407.4|12404.4|12405.8|12402.8|12408.7|12405.7|12404.6|12401.6|0
1733142000000|2024-12-02 12:20:00|12405.9|12402.9|12407.4|12404.4|12409.6|12406.6|12405.3|12402.3|0
1733142300000|2024-12-02 12:25:00|12407.6|12404.6|12411.7|12408.7|12411.9|12408.9|12407.6|12404.6|0
1733142600000|2024-12-02 12:30:00|12411.5|12408.5|12413.9|12410.9|12415.6|12412.6|12411.4|12408.4|0
1733142900000|2024-12-02 12:35:00|12414|12411|12410.2|12407.2|12414.4|12411.4|12409.4|12406.4|0
1733143200000|2024-12-02 12:40:00|12410.4|12407.4|12411.9|12408.9|12413|12410|12410.2|12407.2|0
1733143500000|2024-12-02 12:45:00|12412.1|12409.1|12411.9|12408.9|12413.2|12410.2|12409.2|12406.2|0
1733143800000|2024-12-02 12:50:00|12412.2|12409.2|12406|12403|12414.8|12411.8|12405.6|12402.6|0
1733144100000|2024-12-02 12:55:00|12405.9|12402.9|12407.2|12404.2|12407.6|12404.6|12404.9|12401.9|0
1733144400000|2024-12-02 13:00:00|12407.8|12404.8|12408.2|12405.2|12409.5|12406.5|12404.7|12401.7|0
1733144700000|2024-12-02 13:05:00|12408.3|12405.3|12416.2|12413.2|12416.2|12413.2|12408.2|12405.2|0
1733145000000|2024-12-02 13:10:00|12416.1|12413.1|12422.2|12419.2|12425.4|12422.4|12416.1|12413.1|0
1733145300000|2024-12-02 13:15:00|12422.4|12419.4|12426.5|12423.5|12426.9|12423.9|12422.3|12419.3|0
1733145600000|2024-12-02 13:20:00|12426.4|12423.4|12420.4|12417.4|12427.7|12424.7|12420|12417|0
1733145900000|2024-12-02 13:25:00|12420.5|12417.5|12419.7|12416.7|12422.1|12419.1|12417.3|12414.3|0
1733146200000|2024-12-02 13:30:00|12419.8|12416.8|12423|12420|12423.1|12420.1|12419.6|12416.6|0
1733146500000|2024-12-02 13:35:00|12423.1|12420.1|12424.9|12421.9|12426|12423|12420.7|12417.7|0
1733146800000|2024-12-02 13:40:00|12424.8|12421.8|12421.4|12418.4|12426.6|12423.6|12420.5|12417.5|0
1733147100000|2024-12-02 13:45:00|12421.6|12418.6|12415.8|12412.8|12421.6|12418.6|12415.7|12412.7|0
1733147400000|2024-12-02 13:50:00|12416|12413|12424.5|12421.5|12424.5|12421.5|12416|12413|0
1733147700000|2024-12-02 13:55:00|12424.4|12421.4|12429|12426|12429.6|12426.6|12422.9|12419.9|0
1733148000000|2024-12-02 14:00:00|12429.1|12426.1|12436.4|12433.4|12438.7|12435.7|12428.7|12425.7|0
1733148300000|2024-12-02 14:05:00|12437|12434|12440.5|12437.5|12442|12439|12436.9|12433.9|0
1733148600000|2024-12-02 14:10:00|12440.4|12437.4|12438.8|12435.8|12440.4|12437.4|12436.5|12433.5|0
1733148900000|2024-12-02 14:15:00|12438.7|12435.7|12434.7|12431.7|12440.2|12437.2|12434.6|12431.6|0
1733149200000|2024-12-02 14:20:00|12434.8|12431.8|12432.7|12429.7|12435.1|12432.1|12428.9|12425.9|0
1733149500000|2024-12-02 14:25:00|12427.9|12424.9|12422.4|12419.4|12429.3|12426.3|12419.2|12416.2|0
1733149800000|2024-12-02 14:30:00|12428.5|12425.5|12464.4|12462.6|12475.7|12473.9|12405.7|12403.9|0
1733150100000|2024-12-02 14:35:00|12464.5|12462.7|12486.3|12484.5|12500.1|12498.3|12462.1|12460.3|0
1733150400000|2024-12-02 14:40:00|12486.4|12484.6|12478.2|12476.4|12494|12492.2|12461.8|12460|0
1733150700000|2024-12-02 14:45:00|12478.1|12476.3|12512.2|12510.4|12512.2|12510.4|12477.6|12475.8|0
1733151000000|2024-12-02 14:50:00|12511.6|12509.8|12520.4|12518.6|12522|12520.2|12506.4|12504.6|0
1733151300000|2024-12-02 14:55:00|12520|12518.2|12524.6|12522.8|12524.6|12522.8|12506.6|12504.8|0
1733151600000|2024-12-02 15:00:00|12524.7|12522.9|12549.8|12548|12554.5|12552.7|12522.8|12521|0
1733151900000|2024-12-02 15:05:00|12550.1|12548.3|12536.3|12534.5|12559.7|12557.9|12536.3|12534.5|0
1733152200000|2024-12-02 15:10:00|12535.8|12534|12566.5|12564.7|12567.1|12565.3|12535.2|12533.4|0
1733152500000|2024-12-02 15:15:00|12567.1|12565.3|12550.8|12549|12570.3|12568.5|12549.3|12547.5|0
1733152800000|2024-12-02 15:20:00|12550.5|12548.7|12544.6|12542.8|12553|12551.2|12543.8|12542|0
1733153100000|2024-12-02 15:25:00|12544.9|12543.1|12547|12545.2|12549.4|12547.6|12543.5|12541.7|0
1733153400000|2024-12-02 15:30:00|12548|12546.2|12548.5|12546.7|12551.4|12549.6|12540.5|12538.7|0
1733153700000|2024-12-02 15:35:00|12549.3|12547.5|12540.2|12538.4|12553.8|12552|12532.7|12530.9|0
1733154000000|2024-12-02 15:40:00|12540.1|12538.3|12537.3|12535.5|12547.6|12545.8|12537.1|12535.3|0
1733154300000|2024-12-02 15:45:00|12537.9|12536.1|12552.9|12551.1|12553.1|12551.3|12537.1|12535.3|0
1733154600000|2024-12-02 15:50:00|12552.3|12550.5|12536.8|12535|12552.3|12550.5|12527.8|12526|0
1733154900000|2024-12-02 15:55:00|12536.4|12534.6|12525.6|12523.8|12538.3|12536.5|12516.8|12515|0
1733155200000|2024-12-02 16:00:00|12525.7|12523.9|12529.5|12527.7|12534.6|12532.8|12525.2|12523.4|0
1733155500000|2024-12-02 16:05:00|12529.6|12527.8|12554.2|12552.4|12554.4|12552.6|12528.4|12526.6|0
1733155800000|2024-12-02 16:10:00|12554.5|12552.7|12551.1|12549.3|12556.7|12554.9|12546.7|12544.9|0
1733156100000|2024-12-02 16:15:00|12551|12549.2|12546|12544.2|12551|12549.2|12540.9|12539.1|0
1733156400000|2024-12-02 16:20:00|12545.7|12543.9|12531.4|12529.6|12546.3|12544.5|12531|12529.2|0
1733156700000|2024-12-02 16:25:00|12530|12528.2|12539|12537.2|12544.1|12542.3|12529.3|12527.5|0
1733157000000|2024-12-02 16:30:00|12538.9|12537.1|12544.9|12543.1|12544.9|12543.1|12535.5|12533.7|0
1733157300000|2024-12-02 16:35:00|12544.8|12543|12573|12571.2|12573.8|12572|12544.8|12543|0
1733157600000|2024-12-02 16:40:00|12573.2|12571.4|12578.6|12576.8|12580.5|12578.7|12572.8|12571|0
1733157900000|2024-12-02 16:45:00|12578.7|12576.9|12583|12581.2|12584.5|12582.7|12577|12575.2|0
1733158200000|2024-12-02 16:50:00|12583.3|12581.5|12571.4|12569.6|12585.1|12583.3|12570.4|12568.6|0
1733158500000|2024-12-02 16:55:00|12571.3|12569.5|12577.6|12575.8|12577.7|12575.9|12567.9|12566.1|0
1733158800000|2024-12-02 17:00:00|12577.4|12575.6|12592.6|12590.8|12593.9|12592.1|12577.4|12575.6|0
1733159100000|2024-12-02 17:05:00|12592.7|12590.9|12589.3|12587.5|12593.8|12592|12585.6|12583.8|0
1733159400000|2024-12-02 17:10:00|12589.1|12587.3|12590|12588.2|12592|12590.2|12586.9|12585.1|0
1733159700000|2024-12-02 17:15:00|12590.5|12588.7|12595.4|12593.6|12599.7|12597.9|12590.5|12588.7|0
1733160000000|2024-12-02 17:20:00|12595.7|12593.9|12600.5|12598.7|12600.5|12598.7|12590.7|12588.9|0
1733160300000|2024-12-02 17:25:00|12600.4|12598.6|12583.9|12582.1|12600.5|12598.7|12581.5|12579.7|0
1733160600000|2024-12-02 17:30:00|12584.7|12582.9|12585.4|12583.6|12586.2|12584.4|12577.6|12575.8|0
1733160900000|2024-12-02 17:35:00|12585.5|12583.7|12578.3|12576.5|12585.7|12583.9|12577.6|12575.8|0
1733161200000|2024-12-02 17:40:00|12578.4|12576.6|12578.1|12576.3|12579.9|12578.1|12571.3|12569.5|0
1733161500000|2024-12-02 17:45:00|12578.6|12576.8|12576.3|12574.5|12580.2|12578.4|12575.7|12573.9|0
1733161800000|2024-12-02 17:50:00|12576.4|12574.6|12573.7|12571.9|12582.2|12580.4|12573.1|12571.3|0
1733162100000|2024-12-02 17:55:00|12574.2|12572.4|12568.3|12566.5|12575.1|12573.3|12568.3|12566.5|0
1733162400000|2024-12-02 18:00:00|12567.7|12565.9|12570.7|12568.9|12573.3|12571.5|12564.6|12562.8|0
1733162700000|2024-12-02 18:05:00|12570.8|12569|12568.9|12567.1|12573.1|12571.3|12567.8|12566|0
1733163000000|2024-12-02 18:10:00|12569.3|12567.5|12567.5|12565.7|12573.1|12571.3|12562.1|12560.3|0
1733163300000|2024-12-02 18:15:00|12567.2|12565.4|12568.2|12566.4|12569.5|12567.7|12561.4|12559.6|0
1733163600000|2024-12-02 18:20:00|12568.1|12566.3|12581.4|12579.6|12581.4|12579.6|12567.9|12566.1|0
1733163900000|2024-12-02 18:25:00|12580.7|12578.9|12567.1|12565.3|12581.4|12579.6|12567.1|12565.3|0
1733164200000|2024-12-02 18:30:00|12566.9|12565.1|12559.3|12557.5|12568.5|12566.7|12555.5|12553.7|0
1733164500000|2024-12-02 18:35:00|12559|12557.2|12569.5|12567.7|12569.7|12567.9|12554|12552.2|0
1733164800000|2024-12-02 18:40:00|12569.8|12568|12574.7|12572.9|12577.6|12575.8|12569.7|12567.9|0
1733165100000|2024-12-02 18:45:00|12574.6|12572.8|12581.7|12579.9|12583.4|12581.6|12573.3|12571.5|0
1733165400000|2024-12-02 18:50:00|12581.8|12580|12579|12577.2|12583|12581.2|12576.3|12574.5|0
1733165700000|2024-12-02 18:55:00|12578.9|12577.1|12573.4|12571.6|12579.6|12577.8|12571.1|12569.3|0
1733166000000|2024-12-02 19:00:00|12573.2|12571.4|12570.1|12568.3|12573.8|12572|12564.1|12562.3|0
1733166300000|2024-12-02 19:05:00|12569.9|12568.1|12561.6|12559.8|12569.9|12568.1|12561|12559.2|0
1733166600000|2024-12-02 19:10:00|12561.3|12559.5|12551.4|12549.6|12562.5|12560.7|12550.5|12548.7|0
1733166900000|2024-12-02 19:15:00|12551.9|12550.1|12556.6|12554.8|12558.9|12557.1|12551.7|12549.9|0
1733167200000|2024-12-02 19:20:00|12556.3|12554.5|12556.4|12554.6|12557|12555.2|12552.4|12550.6|0
1733167500000|2024-12-02 19:25:00|12556.5|12554.7|12555.2|12553.4|12557|12555.2|12550.7|12548.9|0
1733167800000|2024-12-02 19:30:00|12555.1|12553.3|12559.9|12558.1|12563.3|12561.5|12554.2|12552.4|0
1733168100000|2024-12-02 19:35:00|12559.8|12558|12559.5|12557.7|12562.7|12560.9|12557.8|12556|0
1733168400000|2024-12-02 19:40:00|12559.7|12557.9|12563.3|12561.5|12564.6|12562.8|12559.5|12557.7|0
1733168700000|2024-12-02 19:45:00|12563|12561.2|12562.9|12561.1|12563.5|12561.7|12558|12556.2|0
1733169000000|2024-12-02 19:50:00|12562.6|12560.8|12565.2|12563.4|12567.1|12565.3|12560.1|12558.3|0
1733169300000|2024-12-02 19:55:00|12563.7|12561.9|12564.7|12562.9|12566.7|12564.9|12562.4|12560.6|0
1733169600000|2024-12-02 20:00:00|12562.8|12561|12558.2|12556.4|12566.2|12564.4|12557.7|12555.9|0
1733169900000|2024-12-02 20:05:00|12558.4|12556.6|12561.7|12559.9|12564|12562.2|12558.4|12556.6|0
1733170200000|2024-12-02 20:10:00|12561.8|12560|12571.6|12569.8|12572.6|12570.8|12560.8|12559|0
1733170500000|2024-12-02 20:15:00|12571.1|12569.3|12564.5|12562.7|12577.1|12575.3|12564.1|12562.3|0
1733170800000|2024-12-02 20:20:00|12564.7|12562.9|12568|12566.2|12569.2|12567.4|12563.4|12561.6|0
1733171100000|2024-12-02 20:25:00|12567.9|12566.1|12573.7|12571.9|12575.8|12574|12567|12565.2|0
1733171400000|2024-12-02 20:30:00|12573.8|12572|12572.7|12570.9|12574.8|12573|12569.5|12567.7|0
1733171700000|2024-12-02 20:35:00|12572.5|12570.7|12573.9|12572.1|12574.7|12572.9|12570.4|12568.6|0
1733172000000|2024-12-02 20:40:00|12573.8|12572|12562.3|12560.5|12573.9|12572.1|12558.7|12556.9|0
1733172300000|2024-12-02 20:45:00|12562|12560.2|12564.5|12562.7|12569.1|12567.3|12560.8|12559|0
1733172600000|2024-12-02 20:50:00|12559.6|12557.8|12548.6|12546.8|12564.3|12562.5|12548.2|12546.4|0
1733172900000|2024-12-02 20:55:00|12559.6|12557.8|12554.5|12552.7|12562|12560.2|12550.6|12548.8|0
1733173200000|2024-12-02 21:00:00|12555.2|12552.2|12567|12564|12569.8|12566.8|12554.5|12551.5|0
1733173500000|2024-12-02 21:05:00|12566.8|12563.8|12567.9|12564.9|12568.1|12565.1|12562.9|12559.9|0
1733173800000|2024-12-02 21:10:00|12567.6|12564.6|12565.9|12562.9|12568.5|12565.5|12563.8|12560.8|0
1733174100000|2024-12-02 21:15:00|12565.7|12562.7|12568.2|12565.2|12569.9|12566.9|12565.5|12562.5|0
1733174400000|2024-12-02 21:20:00|12568.4|12565.4|12564.3|12561.3|12568.4|12565.4|12561.9|12558.9|0
1733174700000|2024-12-02 21:25:00|12564.2|12561.2|12556|12553|12564.8|12561.8|12555.8|12552.8|0
1733175000000|2024-12-02 21:30:00|12555.9|12552.9|12555.2|12552.2|12557|12554|12554.6|12551.6|0
1733175300000|2024-12-02 21:35:00|12555.1|12552.1|12558|12555|12563.9|12560.9|12555|12552|0
1733175600000|2024-12-02 21:40:00|12558.1|12555.1|12557.3|12554.3|12559.9|12556.9|12556.8|12553.8|0
1733175900000|2024-12-02 21:45:00|12557.2|12554.2|12554.7|12551.7|12557.2|12554.2|12553.7|12550.7|0
1733176200000|2024-12-02 21:50:00|12554.8|12551.8|12559.9|12556.9|12559.9|12556.9|12554.3|12551.3|0
1733176500000|2024-12-02 21:55:00|12560|12557|12558.9|12555.9|12560.4|12557.4|12558.9|12555.9|0
1733176800000|2024-12-02 22:00:00|12559.1|12556.1|12557.2|12554.2|12559.1|12556.1|12555.2|12552.2|0
1733177100000|2024-12-02 22:05:00|12557.3|12554.3|12552.9|12549.9|12557.3|12554.3|12552.4|12549.4|0
1733177400000|2024-12-02 22:10:00|12552.5|12549.5|12553.9|12550.9|12554|12551|12552.4|12549.4|0
1733177700000|2024-12-02 22:15:00|12554.1|12551.1|12556.3|12553.3|12556.9|12553.9|12553.8|12550.8|0
1733178000000|2024-12-02 22:20:00|12556.2|12553.2|12554.5|12551.5|12556.8|12553.8|12554|12551|0
1733178300000|2024-12-02 22:25:00|12554.7|12551.7|12555.5|12552.5|12556.9|12553.9|12554.7|12551.7|0
1733178600000|2024-12-02 22:30:00|12555.4|12552.4|12553.5|12550.5|12555.5|12552.5|12553.5|12550.5|0
1733178900000|2024-12-02 22:35:00|12553.4|12550.4|12553.6|12550.6|12553.7|12550.7|12552.9|12549.9|0
1733179200000|2024-12-02 22:40:00|12553.7|12550.7|12554.2|12551.2|12554.7|12551.7|12553.4|12550.4|0
1733179500000|2024-12-02 22:45:00|12554.1|12551.1|12554|12551|12554.8|12551.8|12553.9|12550.9|0
1733179800000|2024-12-02 22:50:00|12553.7|12550.7|12552.3|12549.3|12554|12551|12552|12549|0
1733180100000|2024-12-02 22:55:00|12552.2|12549.2|12552.5|12549.5|12553.5|12550.5|12551.9|12548.9|0
1733180400000|2024-12-02 23:00:00|12552.6|12549.6|12552.3|12549.3|12552.7|12549.7|12551.4|12548.4|0
1733180700000|2024-12-02 23:05:00|12552.2|12549.2|12553.3|12550.3|12553.4|12550.4|12552.1|12549.1|0
1733181000000|2024-12-02 23:10:00|12553.2|12550.2|12559.2|12556.2|12559.4|12556.4|12553|12550|0
1733181300000|2024-12-02 23:15:00|12559.1|12556.1|12558.5|12555.5|12559.5|12556.5|12558.5|12555.5|0
1733181600000|2024-12-02 23:20:00|12557.6|12554.6|12560.6|12557.6|12560.7|12557.7|12557.5|12554.5|0
1733181900000|2024-12-02 23:25:00|12560.9|12557.9|12560.4|12557.4|12561.1|12558.1|12560.1|12557.1|0
1733182200000|2024-12-02 23:30:00|12560.6|12557.6|12559.4|12556.4|12560.6|12557.6|12559.3|12556.3|0
1733182500000|2024-12-02 23:35:00|12559.5|12556.5|12559.2|12556.2|12560.2|12557.2|12559.1|12556.1|0
1733182800000|2024-12-02 23:40:00|12559.1|12556.1|12557.1|12554.1|12559.9|12556.9|12556.9|12553.9|0
1733183100000|2024-12-02 23:45:00|12557.2|12554.2|12560.1|12557.1|12560.1|12557.1|12557.2|12554.2|0
1733183400000|2024-12-02 23:50:00|12560.2|12557.2|12559.8|12556.8|12561.1|12558.1|12559.2|12556.2|0
1733183700000|2024-12-02 23:55:00|12559.9|12556.9|12558.8|12555.8|12559.9|12556.9|12558.3|12555.3|0
1733184000000|2024-12-03 00:00:00|12558.9|12555.9|12558.6|12555.6|12558.9|12555.9|12558.3|12555.3|0
1733184300000|2024-12-03 00:05:00|12558.5|12555.5|12559.2|12556.2|12560.3|12557.3|12558.5|12555.5|0
1733184600000|2024-12-03 00:10:00|12559.3|12556.3|12557.9|12554.9|12559.3|12556.3|12557.7|12554.7|0
1733184900000|2024-12-03 00:15:00|12557.8|12554.8|12559.3|12556.3|12559.5|12556.5|12557.3|12554.3|0
1733185200000|2024-12-03 00:20:00|12559.4|12556.4|12558.6|12555.6|12559.4|12556.4|12558.6|12555.6|0
1733185500000|2024-12-03 00:25:00|12558.9|12555.9|12557.8|12554.8|12559.4|12556.4|12557.8|12554.8|0
1733185800000|2024-12-03 00:30:00|12557.7|12554.7|12557.3|12554.3|12557.7|12554.7|12556.9|12553.9|0
1733186100000|2024-12-03 00:35:00|12556.8|12553.8|12559|12556|12559|12556|12556.5|12553.5|0
1733186400000|2024-12-03 00:40:00|12558.8|12555.8|12556|12553|12558.8|12555.8|12555.1|12552.1|0
1733186700000|2024-12-03 00:45:00|12555.9|12552.9|12553.6|12550.6|12556.2|12553.2|12552.7|12549.7|0
1733187000000|2024-12-03 00:50:00|12553.5|12550.5|12552.3|12549.3|12553.7|12550.7|12552.3|12549.3|0
1733187300000|2024-12-03 00:55:00|12552.5|12549.5|12552.5|12547.5|12553.2|12550.2|12550.8|12547.5|0
1733187600000|2024-12-03 01:00:00|12552.8|12547.8|12549.4|12544.4|12552.8|12547.8|12548.7|12543.7|0
1733187900000|2024-12-03 01:05:00|12549.5|12544.5|12551.1|12546.1|12552.7|12547.7|12549|12544|0
1733188200000|2024-12-03 01:10:00|12551.6|12546.6|12555.3|12550.3|12555.4|12550.4|12551|12546|0
1733188500000|2024-12-03 01:15:00|12555.2|12550.2|12555.9|12550.9|12557.2|12552.2|12554.4|12549.4|0
1733188800000|2024-12-03 01:20:00|12556|12551|12557.7|12552.7|12558.5|12553.5|12555.6|12550.6|0
1733189100000|2024-12-03 01:25:00|12558|12553|12555.7|12550.7|12559.8|12554.8|12555.7|12550.7|0
1733189400000|2024-12-03 01:30:00|12555.8|12550.8|12556.5|12551.5|12558.6|12553.6|12554.6|12549.6|0
1733189700000|2024-12-03 01:35:00|12556.6|12551.6|12558.5|12553.5|12558.8|12553.8|12556.2|12551.2|0
1733190000000|2024-12-03 01:40:00|12558.2|12553.2|12560.3|12555.3|12561.2|12556.2|12557.4|12552.4|0
1733190300000|2024-12-03 01:45:00|12560.5|12555.5|12557|12552|12561.8|12556.8|12556.9|12551.9|0
1733190600000|2024-12-03 01:50:00|12556.9|12551.9|12557.7|12552.7|12559|12554|12556.3|12551.3|0
1733190900000|2024-12-03 01:55:00|12557.6|12552.6|12555.9|12550.9|12558.5|12553.5|12555.4|12550.4|0
1733191200000|2024-12-03 02:00:00|12555.8|12550.8|12556|12551|12557|12552|12555.3|12550.3|0
1733191500000|2024-12-03 02:05:00|12555.9|12550.9|12556.7|12551.7|12558|12553|12555.3|12550.3|0
1733191800000|2024-12-03 02:10:00|12557.2|12552.2|12556.6|12551.6|12557.7|12552.7|12556.5|12551.5|0
1733192100000|2024-12-03 02:15:00|12556.5|12551.5|12554.3|12549.3|12556.6|12551.6|12553.7|12548.7|0
1733192400000|2024-12-03 02:20:00|12554.4|12549.4|12554|12549|12554.8|12549.8|12553.6|12548.6|0
1733192700000|2024-12-03 02:25:00|12553.9|12548.9|12554.1|12549.1|12554.8|12549.8|12552.1|12547.1|0
1733193000000|2024-12-03 02:30:00|12554.2|12549.2|12555.3|12550.3|12555.4|12550.4|12553.4|12548.4|0
1733193300000|2024-12-03 02:35:00|12555.4|12550.4|12556.5|12551.5|12558|12553|12554.4|12549.4|0
1733193600000|2024-12-03 02:40:00|12556.4|12551.4|12557.6|12552.6|12558|12553|12555.8|12550.8|0
1733193900000|2024-12-03 02:45:00|12557.4|12552.4|12557.7|12552.7|12558.3|12553.3|12557.2|12552.2|0
1733194200000|2024-12-03 02:50:00|12557.8|12552.8|12557.8|12552.8|12558.3|12553.3|12556.8|12551.8|0
1733194500000|2024-12-03 02:55:00|12557.9|12552.9|12557.1|12552.1|12558|12553|12556.6|12551.6|0
1733194800000|2024-12-03 03:00:00|12557|12552|12558.9|12553.9|12558.9|12553.9|12556.9|12551.9|0
1733195100000|2024-12-03 03:05:00|12558.7|12553.7|12561|12556|12562.5|12557.5|12558.4|12553.4|0
1733195400000|2024-12-03 03:10:00|12560.9|12555.9|12562.2|12557.2|12562.7|12557.7|12559.2|12554.2|0
1733195700000|2024-12-03 03:15:00|12562.4|12557.4|12564.4|12559.4|12565.1|12560.1|12561.8|12556.8|0
1733196000000|2024-12-03 03:20:00|12564.3|12559.3|12563|12558|12564.3|12559.3|12561.9|12556.9|0
1733196300000|2024-12-03 03:25:00|12563.4|12558.4|12561.9|12556.9|12564.4|12559.4|12561.9|12556.9|0
1733196600000|2024-12-03 03:30:00|12561.8|12556.8|12566.2|12561.2|12566.5|12561.5|12561.7|12556.7|0
1733196900000|2024-12-03 03:35:00|12566.3|12561.3|12565.7|12560.7|12566.8|12561.8|12564.5|12559.5|0
1733197200000|2024-12-03 03:40:00|12565.8|12560.8|12567.1|12562.1|12567.6|12562.6|12564.9|12559.9|0
1733197500000|2024-12-03 03:45:00|12567|12562|12567.7|12562.7|12568.2|12563.2|12565.9|12560.9|0
1733197800000|2024-12-03 03:50:00|12567.5|12562.5|12565.4|12560.4|12567.8|12562.8|12565.3|12560.3|0
1733198100000|2024-12-03 03:55:00|12565.1|12560.1|12564.3|12559.3|12565.5|12560.5|12562.9|12557.9|0
1733198400000|2024-12-03 04:00:00|12564.2|12559.2|12566.7|12561.7|12567.3|12562.3|12564.1|12559.1|0
1733198700000|2024-12-03 04:05:00|12566.8|12561.8|12565.3|12560.3|12567.8|12562.8|12565.3|12560.3|0
1733199000000|2024-12-03 04:10:00|12565.2|12560.2|12566.6|12561.6|12567.1|12562.1|12564.9|12559.9|0
1733199300000|2024-12-03 04:15:00|12566.5|12561.5|12567.2|12562.2|12567.7|12562.7|12566|12561|0
1733199600000|2024-12-03 04:20:00|12567.1|12562.1|12569.2|12564.2|12569.2|12564.2|12566.8|12561.8|0
1733199900000|2024-12-03 04:25:00|12569.3|12564.3|12564.7|12559.7|12569.4|12564.4|12564.2|12559.2|0
1733200200000|2024-12-03 04:30:00|12564.8|12559.8|12562.3|12557.3|12564.8|12559.8|12561.6|12556.6|0
1733200500000|2024-12-03 04:35:00|12562.4|12557.4|12560.9|12555.9|12562.4|12557.4|12559.7|12554.7|0
1733200800000|2024-12-03 04:40:00|12561|12556|12561.5|12556.5|12562|12557|12560.4|12555.4|0
1733201100000|2024-12-03 04:45:00|12561.4|12556.4|12561.8|12556.8|12562.4|12557.4|12560.7|12555.7|0
1733201400000|2024-12-03 04:50:00|12561.9|12556.9|12558.8|12553.8|12562|12557|12558.7|12553.7|0
1733201700000|2024-12-03 04:55:00|12558.9|12553.9|12558.7|12553.7|12560|12555|12558.5|12553.5|0
1733202000000|2024-12-03 05:00:00|12558.8|12553.8|12558.1|12553.1|12558.9|12553.9|12556.8|12551.8|0
1733202300000|2024-12-03 05:05:00|12558.2|12553.2|12558.8|12553.8|12559.8|12554.8|12557.7|12552.7|0
1733202600000|2024-12-03 05:10:00|12558.9|12553.9|12559|12554|12559.8|12554.8|12558.6|12553.6|0
1733202900000|2024-12-03 05:15:00|12559.1|12554.1|12559.5|12554.5|12560|12555|12558.2|12553.2|0
1733203200000|2024-12-03 05:20:00|12559.6|12554.6|12561.9|12556.9|12561.9|12556.9|12559.5|12554.5|0
1733203500000|2024-12-03 05:25:00|12561.8|12556.8|12559.9|12554.9|12561.8|12556.8|12559.8|12554.8|0
1733203800000|2024-12-03 05:30:00|12560|12555|12561.4|12556.4|12561.5|12556.5|12559.6|12554.6|0
1733204100000|2024-12-03 05:35:00|12561.3|12556.3|12561.7|12556.7|12562.2|12557.2|12561|12556|0
1733204400000|2024-12-03 05:40:00|12561.8|12556.8|12561.6|12556.6|12562.1|12557.1|12561|12556|0
1733204700000|2024-12-03 05:45:00|12561.5|12556.5|12561|12556|12562.6|12557.6|12560.8|12555.8|0
1733205000000|2024-12-03 05:50:00|12560.9|12555.9|12562.4|12557.4|12563.8|12558.8|12560.2|12555.2|0
1733205300000|2024-12-03 05:55:00|12562.3|12557.3|12562.3|12557.3|12563.5|12558.5|12560.9|12555.9|0
1733205600000|2024-12-03 06:00:00|12562.4|12557.4|12564.6|12559.6|12566.2|12561.2|12562.1|12557.1|0
1733205900000|2024-12-03 06:05:00|12564.8|12559.8|12562.8|12557.8|12565.3|12560.3|12561.9|12556.9|0
1733206200000|2024-12-03 06:10:00|12562.9|12557.9|12565.2|12560.2|12565.5|12560.5|12562.7|12557.7|0
1733206500000|2024-12-03 06:15:00|12565.1|12560.1|12563.3|12558.3|12565.4|12560.4|12562.7|12557.7|0
1733206800000|2024-12-03 06:20:00|12563.1|12558.1|12561.9|12556.9|12563.3|12558.3|12561.7|12556.7|0
1733207100000|2024-12-03 06:25:00|12562|12557|12561|12556|12562.3|12557.3|12560.3|12555.3|0
1733207400000|2024-12-03 06:30:00|12560.9|12555.9|12561.2|12556.2|12562.7|12557.7|12560.3|12555.3|0
1733207700000|2024-12-03 06:35:00|12561.3|12556.3|12562.7|12557.7|12563.8|12558.8|12561.3|12556.3|0
1733208000000|2024-12-03 06:40:00|12562.9|12557.9|12560|12555|12562.9|12557.9|12559.9|12554.9|0
1733208300000|2024-12-03 06:45:00|12559.9|12554.9|12561.9|12556.9|12561.9|12556.9|12558.8|12553.8|0
1733208600000|2024-12-03 06:50:00|12562|12557|12559.6|12554.6|12562.2|12557.2|12559.4|12554.4|0
1733208900000|2024-12-03 06:55:00|12559.7|12554.7|12559.8|12554.8|12560.6|12555.6|12559.3|12554.3|0
1733209200000|2024-12-03 07:00:00|12559.7|12554.7|12555.5|12550.5|12559.8|12554.8|12555.4|12550.4|0
1733209500000|2024-12-03 07:05:00|12555.7|12550.7|12557.9|12552.9|12558.8|12553.8|12555.3|12550.3|0
1733209800000|2024-12-03 07:10:00|12558|12553|12561.9|12556.9|12563.5|12558.5|12558|12553|0
1733210100000|2024-12-03 07:15:00|12561.8|12556.8|12559.5|12554.5|12561.8|12556.8|12558.7|12553.7|0
1733210400000|2024-12-03 07:20:00|12559.6|12554.6|12563.8|12558.8|12564.6|12559.6|12559.1|12554.1|0
1733210700000|2024-12-03 07:25:00|12563.7|12558.7|12563.5|12558.5|12564.3|12559.3|12562.4|12557.4|0
1733211000000|2024-12-03 07:30:00|12561.7|12556.7|12563.1|12558.1|12563.7|12558.7|12561.7|12556.7|0
1733211300000|2024-12-03 07:35:00|12562.9|12557.9|12559.3|12554.3|12564.3|12559.3|12559.2|12554.2|0
1733211600000|2024-12-03 07:40:00|12559.4|12554.4|12562.3|12557.3|12562.7|12557.7|12559.2|12554.2|0
1733211900000|2024-12-03 07:45:00|12562.2|12557.2|12561.4|12556.4|12562.7|12557.7|12559.2|12554.2|0
1733212200000|2024-12-03 07:50:00|12561.5|12556.5|12560.1|12555.1|12562.1|12557.1|12559.9|12554.9|0
1733212500000|2024-12-03 07:55:00|12560|12555|12559.6|12554.6|12562.3|12557.3|12559.1|12554.1|0
1733212800000|2024-12-03 08:00:00|12559.8|12554.8|12565.3|12560.3|12565.6|12560.6|12557.6|12552.6|0
1733213100000|2024-12-03 08:05:00|12565.6|12560.6|12568.4|12563.4|12569.2|12564.2|12561|12556|0
1733213400000|2024-12-03 08:10:00|12568.3|12563.3|12554.5|12549.5|12569.2|12564.2|12553.5|12548.5|0
1733213700000|2024-12-03 08:15:00|12554.7|12549.7|12556.3|12551.3|12560.3|12555.3|12554.4|12549.4|0
1733214000000|2024-12-03 08:20:00|12556.4|12551.4|12556.3|12551.3|12558.5|12553.5|12555|12550|0
1733214300000|2024-12-03 08:25:00|12556.4|12551.4|12553.3|12548.3|12557|12552|12551.9|12546.9|0
1733214600000|2024-12-03 08:30:00|12553.2|12548.2|12554.4|12549.4|12556.5|12551.5|12552.2|12547.2|0
1733214900000|2024-12-03 08:35:00|12554.3|12549.3|12554|12549|12558.8|12553.8|12552.9|12547.9|0
1733215200000|2024-12-03 08:40:00|12553.9|12548.9|12557.2|12552.2|12557.7|12552.7|12553.7|12548.7|0
1733215500000|2024-12-03 08:45:00|12557.1|12552.1|12559.6|12554.6|12561.3|12556.3|12555.8|12550.8|0
1733215800000|2024-12-03 08:50:00|12559.7|12554.7|12555.2|12550.2|12559.7|12554.7|12553.5|12548.5|0
1733216100000|2024-12-03 08:55:00|12555.1|12550.1|12555.9|12550.9|12556.5|12551.5|12552.4|12547.4|0
1733216400000|2024-12-03 09:00:00|12555.5|12550.5|12574.5|12571.5|12578.5|12575.5|12553.5|12548.5|0
1733216700000|2024-12-03 09:05:00|12572.9|12569.9|12563.8|12560.8|12574.3|12571.3|12563.2|12560.2|0
1733217000000|2024-12-03 09:10:00|12563.7|12560.7|12572.7|12569.7|12573.1|12570.1|12563.2|12560.2|0
1733217300000|2024-12-03 09:15:00|12572.9|12569.9|12573.1|12570.1|12573.5|12570.5|12571.6|12568.6|0
1733217600000|2024-12-03 09:20:00|12573.9|12570.9|12574.7|12571.7|12577.9|12574.9|12573.1|12570.1|0
1733217900000|2024-12-03 09:25:00|12574.4|12571.4|12574.7|12571.7|12577.6|12574.6|12572.8|12569.8|0
1733218200000|2024-12-03 09:30:00|12574.8|12571.8|12569.9|12566.9|12574.8|12571.8|12567.3|12564.3|0
1733218500000|2024-12-03 09:35:00|12569.8|12566.8|12569.1|12566.1|12571.6|12568.6|12567.8|12564.8|0
1733218800000|2024-12-03 09:40:00|12569.3|12566.3|12569.9|12566.9|12572.9|12569.9|12567.7|12564.7|0
1733219100000|2024-12-03 09:45:00|12568.7|12565.7|12571.5|12568.5|12574.4|12571.4|12568.6|12565.6|0
1733219400000|2024-12-03 09:50:00|12571.4|12568.4|12576.9|12573.9|12578.9|12575.9|12570.7|12567.7|0
1733219700000|2024-12-03 09:55:00|12576.7|12573.7|12579|12576|12579|12576|12576.6|12573.6|0
1733220000000|2024-12-03 10:00:00|12579.1|12576.1|12578.7|12575.7|12579.2|12576.2|12576.5|12573.5|0
1733220300000|2024-12-03 10:05:00|12579.2|12576.2|12580.2|12577.2|12580.6|12577.6|12575.9|12572.9|0
1733220600000|2024-12-03 10:10:00|12580.1|12577.1|12582.2|12579.2|12582.3|12579.3|12579.9|12576.9|0
1733220900000|2024-12-03 10:15:00|12582.3|12579.3|12579.4|12576.4|12583|12580|12578.7|12575.7|0
1733221200000|2024-12-03 10:20:00|12579.5|12576.5|12586.2|12583.2|12586.6|12583.6|12579.1|12576.1|0
1733221500000|2024-12-03 10:25:00|12586.1|12583.1|12585.6|12582.6|12587.4|12584.4|12585|12582|0
1733221800000|2024-12-03 10:30:00|12585.5|12582.5|12583.7|12580.7|12585.8|12582.8|12583.7|12580.7|0
1733222100000|2024-12-03 10:35:00|12582.8|12579.8|12576.2|12573.2|12582.9|12579.9|12576.2|12573.2|0
1733222400000|2024-12-03 10:40:00|12576.5|12573.5|12577.7|12574.7|12578.7|12575.7|12576.3|12573.3|0
1733222700000|2024-12-03 10:45:00|12577.9|12574.9|12578.1|12575.1|12578.5|12575.5|12577.3|12574.3|0
1733223000000|2024-12-03 10:50:00|12578|12575|12576.1|12573.1|12578.4|12575.4|12575.9|12572.9|0
1733223300000|2024-12-03 10:55:00|12576.2|12573.2|12575|12572|12577.9|12574.9|12575|12572|0
1733223600000|2024-12-03 11:00:00|12574.7|12571.7|12570|12567|12575.9|12572.9|12569.9|12566.9|0
1733223900000|2024-12-03 11:05:00|12569.9|12566.9|12568.8|12565.8|12571.1|12568.1|12568.7|12565.7|0
1733224200000|2024-12-03 11:10:00|12568.7|12565.7|12567.7|12564.7|12570.6|12567.6|12567.4|12564.4|0
1733224500000|2024-12-03 11:15:00|12567.8|12564.8|12569.7|12566.7|12570.6|12567.6|12567.5|12564.5|0
1733224800000|2024-12-03 11:20:00|12569.6|12566.6|12571.7|12568.7|12572.3|12569.3|12569.5|12566.5|0
1733225100000|2024-12-03 11:25:00|12571.5|12568.5|12568.7|12565.7|12572.1|12569.1|12568.5|12565.5|0
1733225400000|2024-12-03 11:30:00|12568.4|12565.4|12572.3|12569.3|12572.4|12569.4|12568.3|12565.3|0
1733225700000|2024-12-03 11:35:00|12572.2|12569.2|12574.1|12571.1|12574.5|12571.5|12572.2|12569.2|0
1733226000000|2024-12-03 11:40:00|12573.8|12570.8|12572.3|12569.3|12573.9|12570.9|12570.8|12567.8|0
1733226300000|2024-12-03 11:45:00|12572.4|12569.4|12571.7|12568.7|12573|12570|12569.9|12566.9|0
1733226600000|2024-12-03 11:50:00|12573|12570|12572.3|12569.3|12573.5|12570.5|12571.8|12568.8|0
1733226900000|2024-12-03 11:55:00|12571.9|12568.9|12565.4|12562.4|12576.3|12573.3|12565.4|12562.4|0
1733227200000|2024-12-03 12:00:00|12568.2|12565.2|12575.3|12572.3|12577.3|12574.3|12567.7|12564.7|0
1733227500000|2024-12-03 12:05:00|12575.4|12572.4|12568.1|12565.1|12575.9|12572.9|12567.4|12564.4|0
1733227800000|2024-12-03 12:10:00|12567.9|12564.9|12561.6|12558.6|12569|12566|12561.6|12558.6|0
1733228100000|2024-12-03 12:15:00|12562|12559|12557.9|12554.9|12562.2|12559.2|12556.9|12553.9|0
1733228400000|2024-12-03 12:20:00|12557.6|12554.6|12564.8|12561.8|12564.8|12561.8|12557.6|12554.6|0
1733228700000|2024-12-03 12:25:00|12564.7|12561.7|12563.1|12560.1|12565|12562|12562.8|12559.8|0
1733229000000|2024-12-03 12:30:00|12563|12560|12568.8|12565.8|12568.8|12565.8|12562.9|12559.9|0
1733229300000|2024-12-03 12:35:00|12568.6|12565.6|12568.5|12565.5|12569.1|12566.1|12566.8|12563.8|0
1733229600000|2024-12-03 12:40:00|12568.6|12565.6|12573.1|12570.1|12573.1|12570.1|12567.2|12564.2|0
1733229900000|2024-12-03 12:45:00|12572.8|12569.8|12568.3|12565.3|12573|12570|12566.9|12563.9|0
1733230200000|2024-12-03 12:50:00|12568.4|12565.4|12570.1|12567.1|12571.1|12568.1|12568.3|12565.3|0
1733230500000|2024-12-03 12:55:00|12570|12567|12565.8|12562.8|12570.1|12567.1|12565.2|12562.2|0
1733230800000|2024-12-03 13:00:00|12565.9|12562.9|12569.4|12566.4|12569.9|12566.9|12565.2|12562.2|0
1733231100000|2024-12-03 13:05:00|12569.3|12566.3|12572|12569|12572.3|12569.3|12568.9|12565.9|0
1733231400000|2024-12-03 13:10:00|12571.9|12568.9|12572.9|12569.9|12573|12570|12571.6|12568.6|0
1733231700000|2024-12-03 13:15:00|12573|12570|12568|12565|12573.1|12570.1|12568|12565|0
1733232000000|2024-12-03 13:20:00|12567.2|12564.2|12568|12565|12568.2|12565.2|12566.4|12563.4|0
1733232300000|2024-12-03 13:25:00|12567.6|12564.6|12568.3|12565.3|12569|12566|12567.6|12564.6|0
1733232600000|2024-12-03 13:30:00|12568.2|12565.2|12569.3|12566.3|12569.3|12566.3|12567|12564|0
1733232900000|2024-12-03 13:35:00|12569.4|12566.4|12570.1|12567.1|12571.4|12568.4|12568.9|12565.9|0
1733233200000|2024-12-03 13:40:00|12570|12567|12577.2|12574.2|12577.4|12574.4|12569.3|12566.3|0
1733233500000|2024-12-03 13:45:00|12577.3|12574.3|12581.4|12578.4|12583.1|12580.1|12577.3|12574.3|0
1733233800000|2024-12-03 13:50:00|12581.5|12578.5|12573.1|12570.1|12581.5|12578.5|12572.2|12569.2|0
1733234100000|2024-12-03 13:55:00|12573.2|12570.2|12566.3|12563.3|12574.5|12571.5|12564.9|12561.9|0
1733234400000|2024-12-03 14:00:00|12566.6|12563.6|12564.7|12561.7|12569.9|12566.9|12564.6|12561.6|0
1733234700000|2024-12-03 14:05:00|12564.2|12561.2|12535.6|12532.6|12564.4|12561.4|12535.1|12532.1|0
1733235000000|2024-12-03 14:10:00|12535.5|12532.5|12536.6|12533.6|12543.8|12540.8|12535.4|12532.4|0
1733235300000|2024-12-03 14:15:00|12535.6|12532.6|12543.3|12540.3|12544.3|12541.3|12530.2|12527.2|0
1733235600000|2024-12-03 14:20:00|12543.2|12540.2|12540.2|12537.2|12546.5|12543.5|12538.7|12535.7|0
1733235900000|2024-12-03 14:25:00|12546.9|12543.9|12527.3|12524.3|12550.1|12547.1|12524.4|12521.4|0
1733236200000|2024-12-03 14:30:00|12528.8|12525.8|12546.5|12544.7|12548.7|12546.9|12495.8|12494|0
1733236500000|2024-12-03 14:35:00|12547|12545.2|12580.3|12578.5|12582.9|12581.1|12547|12545.2|0
1733236800000|2024-12-03 14:40:00|12581.2|12579.4|12575.7|12573.9|12585.3|12583.5|12565.6|12563.8|0
1733237100000|2024-12-03 14:45:00|12575.8|12574|12587.3|12585.5|12593.2|12591.4|12575.8|12574|0
1733237400000|2024-12-03 14:50:00|12587.6|12585.8|12574|12572.2|12587.6|12585.8|12570.8|12569|0
1733237700000|2024-12-03 14:55:00|12574.9|12573.1|12586.6|12584.8|12586.6|12584.8|12572.2|12570.4|0
1733238000000|2024-12-03 15:00:00|12583.8|12582|12597.3|12595.5|12611.7|12609.9|12583.5|12581.7|0
1733238300000|2024-12-03 15:05:00|12598.6|12596.8|12594.8|12593|12618.3|12616.5|12593.7|12591.9|0
1733238600000|2024-12-03 15:10:00|12595.7|12593.9|12600.6|12598.8|12606.6|12604.8|12588.4|12586.6|0
1733238900000|2024-12-03 15:15:00|12600.2|12598.4|12594.3|12592.5|12604.3|12602.5|12593.9|12592.1|0
1733239200000|2024-12-03 15:20:00|12594.4|12592.6|12587.8|12586|12595.7|12593.9|12582.5|12580.7|0
1733239500000|2024-12-03 15:25:00|12587.5|12585.7|12573.6|12571.8|12589.7|12587.9|12568.9|12567.1|0
1733239800000|2024-12-03 15:30:00|12572.9|12571.1|12583.5|12581.7|12590.9|12589.1|12572.7|12570.9|0
1733240100000|2024-12-03 15:35:00|12583.8|12582|12585.9|12584.1|12597.5|12595.7|12581.2|12579.4|0
1733240400000|2024-12-03 15:40:00|12585.8|12584|12576.4|12574.6|12587.6|12585.8|12576.1|12574.3|0
1733240700000|2024-12-03 15:45:00|12577.3|12575.5|12573.8|12572|12579.6|12577.8|12563.6|12561.8|0
1733241000000|2024-12-03 15:50:00|12574.2|12572.4|12560.2|12558.4|12576.7|12574.9|12552.2|12550.4|0
1733241300000|2024-12-03 15:55:00|12560.7|12558.9|12590.4|12588.6|12590.6|12588.8|12559.1|12557.3|0
1733241600000|2024-12-03 16:00:00|12589.7|12587.9|12604.4|12602.6|12606|12604.2|12587.8|12586|0
1733241900000|2024-12-03 16:05:00|12604.5|12602.7|12614.3|12612.5|12620.7|12618.9|12601.1|12599.3|0
1733242200000|2024-12-03 16:10:00|12614.7|12612.9|12612.4|12610.6|12620.3|12618.5|12610.6|12608.8|0
1733242500000|2024-12-03 16:15:00|12611.7|12609.9|12610.5|12608.7|12615.8|12614|12604.8|12603|0
1733242800000|2024-12-03 16:20:00|12610.9|12609.1|12612.4|12610.6|12616.6|12614.8|12605.8|12604|0
1733243100000|2024-12-03 16:25:00|12612.5|12610.7|12622.7|12620.9|12623|12621.2|12606.3|12604.5|0
1733243400000|2024-12-03 16:30:00|12623.5|12621.7|12612.4|12610.6|12630.6|12628.8|12608.4|12606.6|0
1733243700000|2024-12-03 16:35:00|12611.7|12609.9|12593.4|12591.6|12611.7|12609.9|12593|12591.2|0
1733244000000|2024-12-03 16:40:00|12592.8|12591|12583.7|12581.9|12598.6|12596.8|12582.5|12580.7|0
1733244300000|2024-12-03 16:45:00|12583.6|12581.8|12592|12590.2|12592.8|12591|12583.6|12581.8|0
1733244600000|2024-12-03 16:50:00|12592.2|12590.4|12596.7|12594.9|12600.1|12598.3|12590.7|12588.9|0
1733244900000|2024-12-03 16:55:00|12597|12595.2|12586.5|12584.7|12597.2|12595.4|12586.5|12584.7|0
1733245200000|2024-12-03 17:00:00|12586.8|12585|12591.3|12589.5|12595|12593.2|12585.6|12583.8|0
1733245500000|2024-12-03 17:05:00|12591|12589.2|12578.6|12576.8|12592.1|12590.3|12578.4|12576.6|0
1733245800000|2024-12-03 17:10:00|12579.1|12577.3|12592.9|12591.1|12592.9|12591.1|12579.1|12577.3|0
1733246100000|2024-12-03 17:15:00|12593|12591.2|12605.9|12604.1|12607.1|12605.3|12593|12591.2|0
1733246400000|2024-12-03 17:20:00|12605.8|12604|12598.1|12596.3|12605.8|12604|12597.5|12595.7|0
1733246700000|2024-12-03 17:25:00|12598.2|12596.4|12596.2|12594.4|12600.1|12598.3|12594.1|12592.3|0
1733247000000|2024-12-03 17:30:00|12596.3|12594.5|12589.9|12588.1|12598.5|12596.7|12589.7|12587.9|0
1733247300000|2024-12-03 17:35:00|12590.2|12588.4|12589.6|12587.8|12590.2|12588.4|12579.8|12578|0
1733247600000|2024-12-03 17:40:00|12589.8|12588|12593.5|12591.7|12597.2|12595.4|12589.8|12588|0
1733247900000|2024-12-03 17:45:00|12593.7|12591.9|12611.3|12609.5|12613|12611.2|12593.6|12591.8|0
1733248200000|2024-12-03 17:50:00|12611.5|12609.7|12615.4|12613.6|12615.4|12613.6|12605|12603.2|0
1733248500000|2024-12-03 17:55:00|12615.5|12613.7|12623.2|12621.4|12623.6|12621.8|12612.5|12610.7|0
1733248800000|2024-12-03 18:00:00|12622.7|12620.9|12624.5|12622.7|12626.1|12624.3|12619|12617.2|0
1733249100000|2024-12-03 18:05:00|12624.7|12622.9|12632.8|12631|12634.1|12632.3|12623.1|12621.3|0
1733249400000|2024-12-03 18:10:00|12633|12631.2|12629.6|12627.8|12634.5|12632.7|12627.7|12625.9|0
1733249700000|2024-12-03 18:15:00|12629.9|12628.1|12630.6|12628.8|12632|12630.2|12627|12625.2|0
1733250000000|2024-12-03 18:20:00|12630.7|12628.9|12634.8|12633|12636.3|12634.5|12628.7|12626.9|0
1733250300000|2024-12-03 18:25:00|12635|12633.2|12622.7|12620.9|12635.5|12633.7|12622.7|12620.9|0
1733250600000|2024-12-03 18:30:00|12622.4|12620.6|12634.9|12633.1|12636.2|12634.4|12621.6|12619.8|0
1733250900000|2024-12-03 18:35:00|12634.5|12632.7|12629.4|12627.6|12638.5|12636.7|12629.2|12627.4|0
1733251200000|2024-12-03 18:40:00|12629.6|12627.8|12624.1|12622.3|12631.6|12629.8|12623.7|12621.9|0
1733251500000|2024-12-03 18:45:00|12624.2|12622.4|12627.4|12625.6|12627.6|12625.8|12617.3|12615.5|0
1733251800000|2024-12-03 18:50:00|12627.6|12625.8|12636.6|12634.8|12636.8|12635|12627.5|12625.7|0
1733252100000|2024-12-03 18:55:00|12636.7|12634.9|12631.8|12630|12638.2|12636.4|12631.1|12629.3|0
1733252400000|2024-12-03 19:00:00|12631.4|12629.6|12632|12630.2|12635.3|12633.5|12630|12628.2|0
1733252700000|2024-12-03 19:05:00|12632.5|12630.7|12637.1|12635.3|12637.2|12635.4|12629.2|12627.4|0
1733253000000|2024-12-03 19:10:00|12636.8|12635|12636.3|12634.5|12638.7|12636.9|12634.8|12633|0
1733253300000|2024-12-03 19:15:00|12636.4|12634.6|12635.4|12633.6|12637|12635.2|12631|12629.2|0
1733253600000|2024-12-03 19:20:00|12635.2|12633.4|12628|12626.2|12636.2|12634.4|12627|12625.2|0
1733253900000|2024-12-03 19:25:00|12627.9|12626.1|12634|12632.2|12634.7|12632.9|12627.7|12625.9|0
1733254200000|2024-12-03 19:30:00|12634.1|12632.3|12638.3|12636.5|12639.8|12638|12633.1|12631.3|0
1733254500000|2024-12-03 19:35:00|12638.2|12636.4|12635.7|12633.9|12638.9|12637.1|12632.4|12630.6|0
1733254800000|2024-12-03 19:40:00|12635.4|12633.6|12639.1|12637.3|12641.5|12639.7|12635.1|12633.3|0
1733255100000|2024-12-03 19:45:00|12638.9|12637.1|12639.5|12637.7|12641|12639.2|12635.9|12634.1|0
1733255400000|2024-12-03 19:50:00|12639.6|12637.8|12645.8|12644|12646|12644.2|12637.8|12636|0
1733255700000|2024-12-03 19:55:00|12645.9|12644.1|12648|12646.2|12650.7|12648.9|12645.7|12643.9|0
1733256000000|2024-12-03 20:00:00|12647.9|12646.1|12645.5|12643.7|12653.2|12651.4|12645.5|12643.7|0
1733256300000|2024-12-03 20:05:00|12645.4|12643.6|12650.8|12649|12650.9|12649.1|12641.3|12639.5|0
1733256600000|2024-12-03 20:10:00|12650.9|12649.1|12648.5|12646.7|12652.8|12651|12647.2|12645.4|0
1733256900000|2024-12-03 20:15:00|12648.3|12646.5|12648.4|12646.6|12651.2|12649.4|12646.7|12644.9|0
1733257200000|2024-12-03 20:20:00|12648.5|12646.7|12658.7|12656.9|12658.7|12656.9|12648.4|12646.6|0
1733257500000|2024-12-03 20:25:00|12659.2|12657.4|12654.3|12652.5|12660.2|12658.4|12652.8|12651|0
1733257800000|2024-12-03 20:30:00|12653.5|12651.7|12652.8|12651|12658|12656.2|12651.5|12649.7|0
1733258100000|2024-12-03 20:35:00|12653|12651.2|12648.8|12647|12654.4|12652.6|12647.5|12645.7|0
1733258400000|2024-12-03 20:40:00|12648.6|12646.8|12651.5|12649.7|12654.3|12652.5|12646.9|12645.1|0
1733258700000|2024-12-03 20:45:00|12651.3|12649.5|12657.7|12655.9|12659.3|12657.5|12650.4|12648.6|0
1733259000000|2024-12-03 20:50:00|12661.4|12659.6|12671.9|12670.1|12672.5|12670.7|12661.1|12659.3|0
1733259300000|2024-12-03 20:55:00|12672.6|12670.8|12683.7|12681.9|12689.5|12687.7|12671.2|12669.4|0
1733259600000|2024-12-03 21:00:00|12684.3|12681.3|12700.1|12697.1|12701.4|12698.4|12667.9|12664.9|0
1733259900000|2024-12-03 21:05:00|12700|12697|12715.8|12712.8|12720.8|12717.8|12700|12697|0
1733260200000|2024-12-03 21:10:00|12716.1|12713.1|12704.1|12701.1|12716.8|12713.8|12702.3|12699.3|0
1733260500000|2024-12-03 21:15:00|12704.2|12701.2|12710.6|12707.6|12711.1|12708.1|12704|12701|0
1733260800000|2024-12-03 21:20:00|12710.5|12707.5|12722.9|12719.9|12722.9|12719.9|12707.6|12704.6|0
1733261100000|2024-12-03 21:25:00|12722.8|12719.8|12721.8|12718.8|12725.9|12722.9|12718.4|12715.4|0
1733261400000|2024-12-03 21:30:00|12721.9|12718.9|12723.8|12720.8|12724|12721|12721.3|12718.3|0
1733261700000|2024-12-03 21:35:00|12723.9|12720.9|12721.3|12718.3|12725.4|12722.4|12720.7|12717.7|0
1733262000000|2024-12-03 21:40:00|12721.2|12718.2|12718.8|12715.8|12722.3|12719.3|12718.3|12715.3|0
1733262300000|2024-12-03 21:45:00|12718.9|12715.9|12724.8|12721.8|12725.1|12722.1|12718.4|12715.4|0
1733262600000|2024-12-03 21:50:00|12724.9|12721.9|12724|12721|12725.4|12722.4|12723.8|12720.8|0
1733262900000|2024-12-03 21:55:00|12723.5|12720.5|12727.8|12724.8|12728.1|12725.1|12723.3|12720.3|0
1733263200000|2024-12-03 22:00:00|12728.5|12725.5|12728.3|12725.3|12730.8|12727.8|12727.7|12724.7|0
1733263500000|2024-12-03 22:05:00|12728.2|12725.2|12728.5|12725.5|12728.8|12725.8|12728|12725|0
1733263800000|2024-12-03 22:10:00|12728.4|12725.4|12727.1|12724.1|12728.4|12725.4|12726.5|12723.5|0
1733264100000|2024-12-03 22:15:00|12727|12724|12727.7|12724.7|12728.1|12725.1|12726.1|12723.1|0
1733264400000|2024-12-03 22:20:00|12727.8|12724.8|12727.8|12724.8|12728.5|12725.5|12727.7|12724.7|0
1733264700000|2024-12-03 22:25:00|12727.9|12724.9|12727.3|12724.3|12729.8|12726.8|12725|12722|0
1733265000000|2024-12-03 22:30:00|12727.4|12724.4|12733.3|12730.3|12733.3|12730.3|12726.8|12723.8|0
1733265300000|2024-12-03 22:35:00|12733.4|12730.4|12732.6|12729.6|12734.5|12731.5|12732.6|12729.6|0
1733265600000|2024-12-03 22:40:00|12732.9|12729.9|12733.5|12730.5|12733.7|12730.7|12730.7|12727.7|0
1733265900000|2024-12-03 22:45:00|12733|12730|12736.4|12733.4|12736.9|12733.9|12732.9|12729.9|0
1733266200000|2024-12-03 22:50:00|12736.5|12733.5|12736.3|12733.3|12736.5|12733.5|12734.1|12731.1|0
1733266500000|2024-12-03 22:55:00|12736.4|12733.4|12734.2|12731.2|12737.7|12734.7|12734.2|12731.2|0
1733266800000|2024-12-03 23:00:00|12729.3|12726.3|12728.7|12725.7|12729.3|12726.3|12723|12720|0
1733267100000|2024-12-03 23:05:00|12728.6|12725.6|12728.5|12725.5|12729.8|12726.8|12727.4|12724.4|0
1733267400000|2024-12-03 23:10:00|12728.4|12725.4|12733.7|12730.7|12733.7|12730.7|12728|12725|0
1733267700000|2024-12-03 23:15:00|12733.6|12730.6|12734.3|12731.3|12734.4|12731.4|12731.8|12728.8|0
1733268000000|2024-12-03 23:20:00|12734.4|12731.4|12733.5|12730.5|12734.7|12731.7|12733.5|12730.5|0
1733268300000|2024-12-03 23:25:00|12733.3|12730.3|12733.4|12730.4|12734.7|12731.7|12732.3|12729.3|0
1733268600000|2024-12-03 23:30:00|12733.3|12730.3|12733.9|12730.9|12734|12731|12731.3|12728.3|0
1733268900000|2024-12-03 23:35:00|12733.8|12730.8|12734.1|12731.1|12734.8|12731.8|12732.8|12729.8|0
1733269200000|2024-12-03 23:40:00|12734.2|12731.2|12736.9|12733.9|12737.1|12734.1|12734.2|12731.2|0
1733269500000|2024-12-03 23:45:00|12736.8|12733.8|12737|12734|12737.7|12734.7|12736.4|12733.4|0
1733269800000|2024-12-03 23:50:00|12736.9|12733.9|12742.7|12739.7|12743|12740|12736|12733|0
1733270100000|2024-12-03 23:55:00|12742.9|12739.9|12743|12740|12743.3|12740.3|12742.6|12739.6|0
1733270400000|2024-12-04 00:00:00|12742.9|12739.9|12739.9|12736.9|12743.2|12740.2|12739.8|12736.8|0
1733270700000|2024-12-04 00:05:00|12740|12737|12739.4|12736.4|12740.3|12737.3|12738.4|12735.4|0
1733271000000|2024-12-04 00:10:00|12739.5|12736.5|12734.6|12731.6|12739.8|12736.8|12734.3|12731.3|0
1733271300000|2024-12-04 00:15:00|12738.7|12735.7|12735.5|12732.5|12739.4|12736.4|12735.3|12732.3|0
1733271600000|2024-12-04 00:20:00|12735.7|12732.7|12736.6|12733.6|12737|12734|12734.1|12731.1|0
1733271900000|2024-12-04 00:25:00|12736.7|12733.7|12738|12735|12738.1|12735.1|12736.4|12733.4|0
1733272200000|2024-12-04 00:30:00|12737.7|12734.7|12737.2|12734.2|12737.7|12734.7|12736.2|12733.2|0
1733272500000|2024-12-04 00:35:00|12737.3|12734.3|12738.3|12735.3|12738.3|12735.3|12736.7|12733.7|0
1733272800000|2024-12-04 00:40:00|12738.2|12735.2|12740.7|12737.7|12741|12738|12737.7|12734.7|0
1733273100000|2024-12-04 00:45:00|12740.8|12737.8|12740.9|12737.9|12741.5|12738.5|12740.6|12737.6|0
1733273400000|2024-12-04 00:50:00|12741|12738|12739.8|12736.8|12741.9|12738.9|12739.8|12736.8|0
1733273700000|2024-12-04 00:55:00|12739.9|12736.9|12740.5|12735.5|12740.8|12737.3|12737.8|12734.8|0
1733274000000|2024-12-04 01:00:00|12740.6|12735.6|12740.6|12735.6|12742.1|12737.1|12739|12734|0
1733274300000|2024-12-04 01:05:00|12740.5|12735.5|12739.6|12734.6|12741.8|12736.8|12739|12734|0
1733274600000|2024-12-04 01:10:00|12739.7|12734.7|12742|12737|12742.3|12737.3|12739.6|12734.6|0
1733274900000|2024-12-04 01:15:00|12741.9|12736.9|12746.3|12741.3|12747|12742|12741.5|12736.5|0
1733275200000|2024-12-04 01:20:00|12746.2|12741.2|12743.5|12738.5|12747.6|12742.6|12743.3|12738.3|0
1733275500000|2024-12-04 01:25:00|12743.4|12738.4|12740.6|12735.6|12744.6|12739.6|12740.6|12735.6|0
1733275800000|2024-12-04 01:30:00|12740.5|12735.5|12740.4|12735.4|12743.9|12738.9|12739.8|12734.8|0
1733276100000|2024-12-04 01:35:00|12740.3|12735.3|12743.7|12738.7|12745.1|12740.1|12740|12735|0
1733276400000|2024-12-04 01:40:00|12743.6|12738.6|12742.3|12737.3|12743.6|12738.6|12740.9|12735.9|0
1733276700000|2024-12-04 01:45:00|12742.2|12737.2|12741.4|12736.4|12742.3|12737.3|12740.1|12735.1|0
1733277000000|2024-12-04 01:50:00|12741.5|12736.5|12742.2|12737.2|12744.4|12739.4|12741.5|12736.5|0
1733277300000|2024-12-04 01:55:00|12742.1|12737.1|12741.3|12736.3|12743.3|12738.3|12740.4|12735.4|0
1733277600000|2024-12-04 02:00:00|12741.4|12736.4|12742.1|12737.1|12743.6|12738.6|12741.4|12736.4|0
1733277900000|2024-12-04 02:05:00|12742.2|12737.2|12743.6|12738.6|12744.8|12739.8|12741.9|12736.9|0
1733278200000|2024-12-04 02:10:00|12743.7|12738.7|12742.1|12737.1|12744.5|12739.5|12741.5|12736.5|0
1733278500000|2024-12-04 02:15:00|12742.2|12737.2|12744.3|12739.3|12744.6|12739.6|12741.8|12736.8|0
1733278800000|2024-12-04 02:20:00|12744.4|12739.4|12744.7|12739.7|12745.4|12740.4|12744|12739|0
1733279100000|2024-12-04 02:25:00|12744.8|12739.8|12744.1|12739.1|12745.4|12740.4|12743.9|12738.9|0
1733279400000|2024-12-04 02:30:00|12744.2|12739.2|12744|12739|12745.5|12740.5|12743.6|12738.6|0
1733279700000|2024-12-04 02:35:00|12744.1|12739.1|12744.8|12739.8|12746|12741|12744|12739|0
1733280000000|2024-12-04 02:40:00|12744.7|12739.7|12744.1|12739.1|12745.3|12740.3|12743.3|12738.3|0
1733280300000|2024-12-04 02:45:00|12744|12739|12745.6|12740.6|12746.1|12741.1|12743.5|12738.5|0
1733280600000|2024-12-04 02:50:00|12745.7|12740.7|12745.6|12740.6|12746.2|12741.2|12744.9|12739.9|0
1733280900000|2024-12-04 02:55:00|12745.3|12740.3|12748.5|12743.5|12750.9|12745.9|12745|12740|0
1733281200000|2024-12-04 03:00:00|12748.8|12743.8|12747.6|12742.6|12750.5|12745.5|12746.3|12741.3|0
1733281500000|2024-12-04 03:05:00|12747.5|12742.5|12749.4|12744.4|12749.4|12744.4|12747.5|12742.5|0
1733281800000|2024-12-04 03:10:00|12749.2|12744.2|12749.2|12744.2|12751.6|12746.6|12749|12744|0
1733282100000|2024-12-04 03:15:00|12749.1|12744.1|12747.3|12742.3|12749.7|12744.7|12747.3|12742.3|0
1733282400000|2024-12-04 03:20:00|12747.1|12742.1|12744.6|12739.6|12747.3|12742.3|12743.8|12738.8|0
1733282700000|2024-12-04 03:25:00|12744.4|12739.4|12743.3|12738.3|12744.4|12739.4|12742.7|12737.7|0
1733283000000|2024-12-04 03:30:00|12743.4|12738.4|12745.8|12740.8|12746|12741|12743.1|12738.1|0
1733283300000|2024-12-04 03:35:00|12745.9|12740.9|12750.4|12745.4|12750.7|12745.7|12745.8|12740.8|0
1733283600000|2024-12-04 03:40:00|12750.6|12745.6|12750|12745|12752.9|12747.9|12749.7|12744.7|0
1733283900000|2024-12-04 03:45:00|12750.1|12745.1|12749.4|12744.4|12750.3|12745.3|12748.6|12743.6|0
1733284200000|2024-12-04 03:50:00|12749.3|12744.3|12750.3|12745.3|12750.6|12745.6|12748.5|12743.5|0
1733284500000|2024-12-04 03:55:00|12750.1|12745.1|12751|12746|12751.3|12746.3|12749.7|12744.7|0
1733284800000|2024-12-04 04:00:00|12751.1|12746.1|12751|12746|12751.7|12746.7|12749.8|12744.8|0
1733285100000|2024-12-04 04:05:00|12751.1|12746.1|12751.6|12746.6|12752.4|12747.4|12750.4|12745.4|0
1733285400000|2024-12-04 04:10:00|12751.7|12746.7|12752.1|12747.1|12752.2|12747.2|12750.6|12745.6|0
1733285700000|2024-12-04 04:15:00|12752.3|12747.3|12752.1|12747.1|12752.9|12747.9|12751.6|12746.6|0
1733286000000|2024-12-04 04:20:00|12752.2|12747.2|12753|12748|12755.2|12750.2|12752|12747|0
1733286300000|2024-12-04 04:25:00|12752.9|12747.9|12752.6|12747.6|12754|12749|12751.9|12746.9|0
1733286600000|2024-12-04 04:30:00|12752.5|12747.5|12752.7|12747.7|12753.2|12748.2|12752|12747|0
1733286900000|2024-12-04 04:35:00|12752.9|12747.9|12752.8|12747.8|12753.1|12748.1|12752.1|12747.1|0
1733287200000|2024-12-04 04:40:00|12752.7|12747.7|12754.4|12749.4|12754.6|12749.6|12752.5|12747.5|0
1733287500000|2024-12-04 04:45:00|12754.5|12749.5|12756.6|12751.6|12757.7|12752.7|12754.1|12749.1|0
1733287800000|2024-12-04 04:50:00|12756.5|12751.5|12757|12752|12757|12752|12755.5|12750.5|0
1733288100000|2024-12-04 04:55:00|12757.1|12752.1|12757.6|12752.6|12759|12754|12756.7|12751.7|0
1733288400000|2024-12-04 05:00:00|12757.5|12752.5|12757.4|12752.4|12758.2|12753.2|12755.6|12750.6|0
1733288700000|2024-12-04 05:05:00|12757.5|12752.5|12757|12752|12759.2|12754.2|12756.9|12751.9|0
1733289000000|2024-12-04 05:10:00|12756.6|12751.6|12756.1|12751.1|12756.6|12751.6|12754.3|12749.3|0
1733289300000|2024-12-04 05:15:00|12756.2|12751.2|12758|12753|12758.3|12753.3|12756|12751|0
1733289600000|2024-12-04 05:20:00|12757.8|12752.8|12759.7|12754.7|12760.3|12755.3|12757.8|12752.8|0
1733289900000|2024-12-04 05:25:00|12759.8|12754.8|12760.9|12755.9|12762.3|12757.3|12759.8|12754.8|0
1733290200000|2024-12-04 05:30:00|12761|12756|12763.7|12758.7|12764.8|12759.8|12760.7|12755.7|0
1733290500000|2024-12-04 05:35:00|12763.5|12758.5|12765.2|12760.2|12765.6|12760.6|12762.9|12757.9|0
1733290800000|2024-12-04 05:40:00|12765.3|12760.3|12767.2|12762.2|12767.3|12762.3|12765.1|12760.1|0
1733291100000|2024-12-04 05:45:00|12767.3|12762.3|12762.9|12757.9|12767.3|12762.3|12762.6|12757.6|0
1733291400000|2024-12-04 05:50:00|12762.8|12757.8|12760.5|12755.5|12764.3|12759.3|12760|12755|0
1733291700000|2024-12-04 05:55:00|12760.4|12755.4|12760.8|12755.8|12761.1|12756.1|12759.4|12754.4|0
1733292000000|2024-12-04 06:00:00|12761|12756|12762.6|12757.6|12763.9|12758.9|12760.7|12755.7|0
1733292300000|2024-12-04 06:05:00|12762.7|12757.7|12762|12757|12763.6|12758.6|12761|12756|0
1733292600000|2024-12-04 06:10:00|12762.1|12757.1|12760.1|12755.1|12762.9|12757.9|12760.1|12755.1|0
1733292900000|2024-12-04 06:15:00|12760|12755|12759.8|12754.8|12761.9|12756.9|12759.6|12754.6|0
1733293200000|2024-12-04 06:20:00|12759.7|12754.7|12755.7|12750.7|12759.7|12754.7|12755.7|12750.7|0
1733293500000|2024-12-04 06:25:00|12755.8|12750.8|12752.8|12747.8|12755.9|12750.9|12751.4|12746.4|0
1733293800000|2024-12-04 06:30:00|12753.8|12748.8|12752.6|12747.6|12754|12749|12749.6|12744.6|0
1733294100000|2024-12-04 06:35:00|12752.8|12747.8|12751.7|12746.7|12752.8|12747.8|12750.4|12745.4|0
1733294400000|2024-12-04 06:40:00|12751.8|12746.8|12755.8|12750.8|12757.2|12752.2|12751.8|12746.8|0
1733294700000|2024-12-04 06:45:00|12755.7|12750.7|12755.5|12750.5|12756.1|12751.1|12754.9|12749.9|0
1733295000000|2024-12-04 06:50:00|12755.4|12750.4|12755.9|12750.9|12757.1|12752.1|12754.6|12749.6|0
1733295300000|2024-12-04 06:55:00|12755.8|12750.8|12758.8|12753.8|12759.8|12754.8|12754.7|12749.7|0
1733295600000|2024-12-04 07:00:00|12758.6|12753.6|12760.4|12755.4|12761.7|12756.7|12757.3|12752.3|0
1733295900000|2024-12-04 07:05:00|12760.2|12755.2|12757.5|12752.5|12762|12757|12756.9|12751.9|0
1733296200000|2024-12-04 07:10:00|12757.6|12752.6|12759.6|12754.6|12760.4|12755.4|12756.7|12751.7|0
1733296500000|2024-12-04 07:15:00|12759.3|12754.3|12758.4|12753.4|12761.8|12756.8|12757.4|12752.4|0
1733296800000|2024-12-04 07:20:00|12758.3|12753.3|12756.5|12751.5|12758.9|12753.9|12755.9|12750.9|0
1733297100000|2024-12-04 07:25:00|12756.8|12751.8|12756.6|12751.6|12759.2|12754.2|12756|12751|0
1733297400000|2024-12-04 07:30:00|12756.7|12751.7|12755.7|12750.7|12758.2|12753.2|12755.3|12750.3|0
1733297700000|2024-12-04 07:35:00|12755.1|12750.1|12754.2|12749.2|12755.1|12750.1|12752.7|12747.7|0
1733298000000|2024-12-04 07:40:00|12754.1|12749.1|12760.1|12755.1|12760.5|12755.5|12754.1|12749.1|0
1733298300000|2024-12-04 07:45:00|12759.6|12754.6|12753.3|12748.3|12759.8|12754.8|12753.3|12748.3|0
1733298600000|2024-12-04 07:50:00|12753.5|12748.5|12753.3|12748.3|12754.7|12749.7|12752.2|12747.2|0
1733298900000|2024-12-04 07:55:00|12753.5|12748.5|12753.3|12748.3|12754|12749|12751.7|12746.7|0
1733299200000|2024-12-04 08:00:00|12753.7|12748.7|12757.2|12752.2|12762|12757|12753.4|12748.4|0
1733299500000|2024-12-04 08:05:00|12757.1|12752.1|12753.8|12748.8|12758.5|12753.5|12751.6|12746.6|0
1733299800000|2024-12-04 08:10:00|12754.2|12749.2|12754.5|12749.5|12757|12752|12752.8|12747.8|0
1733300100000|2024-12-04 08:15:00|12754.6|12749.6|12758.8|12753.8|12759.1|12754.1|12753.9|12748.9|0
1733300400000|2024-12-04 08:20:00|12758.6|12753.6|12758.4|12753.4|12761.2|12756.2|12757.6|12752.6|0
1733300700000|2024-12-04 08:25:00|12758.5|12753.5|12761|12756|12761|12756|12755.7|12750.7|0
1733301000000|2024-12-04 08:30:00|12760.9|12755.9|12762|12757|12762|12757|12758.6|12753.6|0
1733301300000|2024-12-04 08:35:00|12762.1|12757.1|12762.7|12757.7|12767.3|12762.3|12760.6|12755.6|0
1733301600000|2024-12-04 08:40:00|12762.8|12757.8|12766.2|12761.2|12766.5|12761.5|12762.4|12757.4|0
1733301900000|2024-12-04 08:45:00|12766|12761|12768.7|12763.7|12769.1|12764.1|12762.4|12757.4|0
1733302200000|2024-12-04 08:50:00|12769.1|12764.1|12771.3|12766.3|12772.7|12767.7|12766.8|12761.8|0
1733302500000|2024-12-04 08:55:00|12771.4|12766.4|12774.4|12769.4|12775.1|12770.1|12771.1|12766.1|0
1733302800000|2024-12-04 09:00:00|12774.1|12769.1|12776.4|12773.4|12779.9|12776.9|12771|12768|0
1733303100000|2024-12-04 09:05:00|12776.6|12773.6|12773.5|12770.5|12778.5|12775.5|12769.7|12766.7|0
1733303400000|2024-12-04 09:10:00|12773.6|12770.6|12774.1|12771.1|12776.5|12773.5|12772|12769|0
1733303700000|2024-12-04 09:15:00|12773.9|12770.9|12777.1|12774.1|12779|12776|12772.7|12769.7|0
1733304000000|2024-12-04 09:20:00|12777.2|12774.2|12779.1|12776.1|12779.8|12776.8|12776.4|12773.4|0
1733304300000|2024-12-04 09:25:00|12779.7|12776.7|12780.5|12777.5|12781.3|12778.3|12779.7|12776.7|0
1733304600000|2024-12-04 09:30:00|12780.6|12777.6|12783.6|12780.6|12783.7|12780.7|12780.6|12777.6|0
1733304900000|2024-12-04 09:35:00|12783.7|12780.7|12776.9|12773.9|12783.7|12780.7|12775.4|12772.4|0
1733305200000|2024-12-04 09:40:00|12777|12774|12780|12777|12780.2|12777.2|12777|12774|0
1733305500000|2024-12-04 09:45:00|12780.2|12777.2|12780.9|12777.9|12781.2|12778.2|12779.2|12776.2|0
1733305800000|2024-12-04 09:50:00|12781.2|12778.2|12782.3|12779.3|12783.3|12780.3|12778.4|12775.4|0
1733306100000|2024-12-04 09:55:00|12782.2|12779.2|12783|12780|12783|12780|12782.2|12779.2|0
1733306400000|2024-12-04 10:00:00|12792.5|12789.5|12791.7|12788.7|12796.2|12793.2|12790.9|12787.9|0
1733306700000|2024-12-04 10:05:00|12792|12789|12798.1|12795.1|12798.4|12795.4|12791.7|12788.7|0
1733307000000|2024-12-04 10:10:00|12798|12795|12787.6|12784.6|12800.4|12797.4|12787.6|12784.6|0
1733307300000|2024-12-04 10:15:00|12787.7|12784.7|12788.5|12785.5|12789.2|12786.2|12787.4|12784.4|0
1733307600000|2024-12-04 10:20:00|12788.6|12785.6|12786.3|12783.3|12789|12786|12786.2|12783.2|0
1733307900000|2024-12-04 10:25:00|12786|12783|12789.3|12786.3|12789.3|12786.3|12785.4|12782.4|0
1733308200000|2024-12-04 10:30:00|12788.7|12785.7|12787.9|12784.9|12788.7|12785.7|12787.5|12784.5|0
1733308500000|2024-12-04 10:35:00|12788|12785|12788.7|12785.7|12789.8|12786.8|12787|12784|0
1733308800000|2024-12-04 10:40:00|12788.3|12785.3|12790.6|12787.6|12790.8|12787.8|12788|12785|0
1733309100000|2024-12-04 10:45:00|12790.8|12787.8|12791.4|12788.4|12791.6|12788.6|12790.5|12787.5|0
1733309400000|2024-12-04 10:50:00|12791.6|12788.6|12789.7|12786.7|12791.9|12788.9|12789.1|12786.1|0
1733309700000|2024-12-04 10:55:00|12790.2|12787.2|12792.5|12789.5|12792.6|12789.6|12789.1|12786.1|0
1733310000000|2024-12-04 11:00:00|12792.4|12789.4|12794.4|12791.4|12794.5|12791.5|12790.9|12787.9|0
1733310300000|2024-12-04 11:05:00|12794.5|12791.5|12794.9|12791.9|12795.8|12792.8|12791.9|12788.9|0
1733310600000|2024-12-04 11:10:00|12795|12792|12800.5|12797.5|12802.5|12799.5|12794.9|12791.9|0
1733310900000|2024-12-04 11:15:00|12800.8|12797.8|12799.7|12796.7|12802.7|12799.7|12799.5|12796.5|0
1733311200000|2024-12-04 11:20:00|12799.5|12796.5|12799.9|12796.9|12800.1|12797.1|12798.6|12795.6|0
1733311500000|2024-12-04 11:25:00|12800.1|12797.1|12797.7|12794.7|12800.2|12797.2|12797.2|12794.2|0
1733311800000|2024-12-04 11:30:00|12797.8|12794.8|12803.7|12800.7|12806.3|12803.3|12795.4|12792.4|0
1733312100000|2024-12-04 11:35:00|12803.6|12800.6|12803.6|12800.6|12804.4|12801.4|12803.1|12800.1|0
1733312400000|2024-12-04 11:40:00|12803.5|12800.5|12801.2|12798.2|12803.7|12800.7|12800.6|12797.6|0
1733312700000|2024-12-04 11:45:00|12801.1|12798.1|12797.9|12794.9|12801.1|12798.1|12797.7|12794.7|0
1733313000000|2024-12-04 11:50:00|12798.3|12795.3|12800.2|12797.2|12800.2|12797.2|12797.5|12794.5|0
1733313300000|2024-12-04 11:55:00|12800|12797|12795.2|12792.2|12800.2|12797.2|12794.7|12791.7|0
1733313600000|2024-12-04 12:00:00|12790.9|12787.9|12802.4|12799.4|12803.1|12800.1|12789.5|12786.5|0
1733313900000|2024-12-04 12:05:00|12802.5|12799.5|12809.2|12806.2|12809.2|12806.2|12801.6|12798.6|0
1733314200000|2024-12-04 12:10:00|12809.3|12806.3|12808.2|12805.2|12810.3|12807.3|12805.7|12802.7|0
1733314500000|2024-12-04 12:15:00|12808.3|12805.3|12809.2|12806.2|12810|12807|12807.6|12804.6|0
1733314800000|2024-12-04 12:20:00|12809.4|12806.4|12804.8|12801.8|12814|12811|12804.7|12801.7|0
1733315100000|2024-12-04 12:25:00|12805|12802|12807.8|12804.8|12809.5|12806.5|12804.8|12801.8|0
1733315400000|2024-12-04 12:30:00|12807.1|12804.1|12815.8|12812.8|12816.6|12813.6|12807.1|12804.1|0
1733315700000|2024-12-04 12:35:00|12815.5|12812.5|12817.5|12814.5|12819|12816|12815.2|12812.2|0
1733316000000|2024-12-04 12:40:00|12817.6|12814.6|12821.2|12818.2|12821.6|12818.6|12815.5|12812.5|0
1733316300000|2024-12-04 12:45:00|12819.6|12816.6|12822.3|12819.3|12822.7|12819.7|12819.6|12816.6|0
1733316600000|2024-12-04 12:50:00|12822.2|12819.2|12811.4|12808.4|12824.2|12821.2|12810.3|12807.3|0
1733316900000|2024-12-04 12:55:00|12811.1|12808.1|12809.8|12806.8|12811.3|12808.3|12808.5|12805.5|0
1733317200000|2024-12-04 13:00:00|12809.7|12806.7|12810.5|12807.5|12813.1|12810.1|12809.5|12806.5|0
1733317500000|2024-12-04 13:05:00|12810.7|12807.7|12816.1|12813.1|12816.2|12813.2|12808.7|12805.7|0
1733317800000|2024-12-04 13:10:00|12816|12813|12818.4|12815.4|12818.4|12815.4|12813.1|12810.1|0
1733318100000|2024-12-04 13:15:00|12818.3|12815.3|12827.1|12824.1|12827.1|12824.1|12818.2|12815.2|0
1733318400000|2024-12-04 13:20:00|12827.2|12824.2|12823.3|12820.3|12828.8|12825.8|12823.1|12820.1|0
1733318700000|2024-12-04 13:25:00|12823.2|12820.2|12825.2|12822.2|12827|12824|12820.4|12817.4|0
1733319000000|2024-12-04 13:30:00|12825.1|12822.1|12825.8|12822.8|12827.4|12824.4|12823.9|12820.9|0
1733319300000|2024-12-04 13:35:00|12825.9|12822.9|12829.7|12826.7|12830.7|12827.7|12825.6|12822.6|0
1733319600000|2024-12-04 13:40:00|12829.8|12826.8|12825.9|12822.9|12832.6|12829.6|12824.7|12821.7|0
1733319900000|2024-12-04 13:45:00|12826|12823|12823.2|12820.2|12828|12825|12823.1|12820.1|0
1733320200000|2024-12-04 13:50:00|12823.1|12820.1|12821.9|12818.9|12825.2|12822.2|12818.2|12815.2|0
1733320500000|2024-12-04 13:55:00|12822.2|12819.2|12824.8|12821.8|12824.8|12821.8|12820.2|12817.2|0
1733320800000|2024-12-04 14:00:00|12825|12822|12830.3|12827.3|12830.3|12827.3|12819.7|12816.7|0
1733321100000|2024-12-04 14:05:00|12831.2|12828.2|12829|12826|12835.7|12832.7|12828.8|12825.8|0
1733321400000|2024-12-04 14:10:00|12828.6|12825.6|12830.5|12827.5|12835.5|12832.5|12828.2|12825.2|0
1733321700000|2024-12-04 14:15:00|12830.4|12827.4|12826.3|12823.3|12832.2|12829.2|12824.8|12821.8|0
1733322000000|2024-12-04 14:20:00|12827.4|12824.4|12816.1|12813.1|12828|12825|12816.1|12813.1|0
1733322300000|2024-12-04 14:25:00|12808.1|12805.1|12795.6|12792.6|12815.1|12812.1|12790.3|12787.3|0
1733322600000|2024-12-04 14:30:00|12795.9|12792.9|12809|12807.2|12836.9|12835.1|12789.1|12787.2|0
1733322900000|2024-12-04 14:35:00|12808.7|12806.9|12799.2|12797.4|12827.9|12826.1|12799|12797.2|0
1733323200000|2024-12-04 14:40:00|12798.4|12796.6|12832|12830.2|12836.5|12834.7|12798.4|12796.6|0
1733323500000|2024-12-04 14:45:00|12831.9|12830.1|12833.7|12831.9|12836.1|12834.3|12820.1|12818.3|0
1733323800000|2024-12-04 14:50:00|12834.6|12832.8|12851.5|12849.7|12851.9|12850.1|12833.4|12831.6|0
1733324100000|2024-12-04 14:55:00|12852.1|12850.3|12831.2|12829.4|12858.2|12856.4|12828.2|12826.4|0
1733324400000|2024-12-04 15:00:00|12830.2|12828.4|12856.1|12854.3|12859.2|12857.4|12814.2|12812.4|0
1733324700000|2024-12-04 15:05:00|12856.2|12854.4|12875.5|12873.7|12881.2|12879.4|12855.6|12853.8|0
1733325000000|2024-12-04 15:10:00|12875.7|12873.9|12896.5|12894.7|12902|12900.2|12875.7|12873.9|0
1733325300000|2024-12-04 15:15:00|12896.1|12894.3|12899.8|12898|12900.2|12898.4|12870.8|12869|0
1733325600000|2024-12-04 15:20:00|12900|12898.2|12897.3|12895.5|12909.5|12907.7|12894.2|12892.4|0
1733325900000|2024-12-04 15:25:00|12897.2|12895.4|12906.8|12905|12909|12907.2|12892.9|12891.1|0
1733326200000|2024-12-04 15:30:00|12907.2|12905.4|12921.5|12919.7|12923|12921.2|12899.5|12897.7|0
1733326500000|2024-12-04 15:35:00|12922.7|12920.9|12918.1|12916.3|12928.1|12926.3|12914.1|12912.3|0
1733326800000|2024-12-04 15:40:00|12917.8|12916|12916.5|12914.7|12924.7|12922.9|12913.1|12911.3|0
1733327100000|2024-12-04 15:45:00|12916.4|12914.6|12911.4|12909.6|12921|12919.2|12906|12904.2|0
1733327400000|2024-12-04 15:50:00|12911.3|12909.5|12907.9|12906.1|12912.4|12910.6|12904.9|12903.1|0
1733327700000|2024-12-04 15:55:00|12907.8|12906|12914.6|12912.8|12917.9|12916.1|12901.1|12899.3|0
1733328000000|2024-12-04 16:00:00|12914.4|12912.6|12901.2|12899.4|12922.7|12920.9|12901.2|12899.4|0
1733328300000|2024-12-04 16:05:00|12901.4|12899.6|12903.9|12902.1|12910.4|12908.6|12899.3|12897.5|0
1733328600000|2024-12-04 16:10:00|12904|12902.2|12901.8|12900|12905.4|12903.6|12896.5|12894.7|0
1733328900000|2024-12-04 16:15:00|12900.8|12899|12886|12884.2|12900.8|12899|12885.5|12883.7|0
1733329200000|2024-12-04 16:20:00|12885.9|12884.1|12877.7|12875.9|12889.5|12887.7|12876.6|12874.8|0
1733329500000|2024-12-04 16:25:00|12877.9|12876.1|12884.5|12882.7|12886.2|12884.4|12874.8|12873|0
1733329800000|2024-12-04 16:30:00|12884.4|12882.6|12874.1|12872.3|12884.5|12882.7|12869.3|12867.5|0
1733330100000|2024-12-04 16:35:00|12872.8|12871|12880.7|12878.9|12880.7|12878.9|12872|12870.2|0
1733330400000|2024-12-04 16:40:00|12881.2|12879.4|12878|12876.2|12882|12880.2|12873.6|12871.8|0
1733330700000|2024-12-04 16:45:00|12877.9|12876.1|12894.8|12893|12894.8|12893|12874.2|12872.4|0
1733331000000|2024-12-04 16:50:00|12895.1|12893.3|12892.5|12890.7|12895.1|12893.3|12886.1|12884.3|0
1733331300000|2024-12-04 16:55:00|12892.6|12890.8|12905.3|12903.5|12908.1|12906.3|12892.3|12890.5|0
1733331600000|2024-12-04 17:00:00|12904.8|12903|12914.2|12912.4|12916.4|12914.6|12904.8|12903|0
1733331900000|2024-12-04 17:05:00|12914.5|12912.7|12914.9|12913.1|12916.9|12915.1|12911.7|12909.9|0
1733332200000|2024-12-04 17:10:00|12914.5|12912.7|12918.4|12916.6|12922.4|12920.6|12912.6|12910.8|0
1733332500000|2024-12-04 17:15:00|12918.2|12916.4|12929.9|12928.1|12930.2|12928.4|12917.9|12916.1|0
1733332800000|2024-12-04 17:20:00|12929.6|12927.8|12935.9|12934.1|12937.1|12935.3|12914|12912.2|0
1733333100000|2024-12-04 17:25:00|12935.6|12933.8|12933.9|12932.1|12941.6|12939.8|12931.2|12929.4|0
1733333400000|2024-12-04 17:30:00|12934.1|12932.3|12916.2|12914.4|12934.5|12932.7|12913.7|12911.9|0
1733333700000|2024-12-04 17:35:00|12916.1|12914.3|12913.5|12911.7|12919.6|12917.8|12910.9|12909.1|0
1733334000000|2024-12-04 17:40:00|12912.7|12910.9|12917.5|12915.7|12918.4|12916.6|12906.5|12904.7|0
1733334300000|2024-12-04 17:45:00|12917.9|12916.1|12928.1|12926.3|12928.2|12926.4|12915.2|12913.4|0
1733334600000|2024-12-04 17:50:00|12928|12926.2|12941.1|12939.3|12941.1|12939.3|12927.8|12926|0
1733334900000|2024-12-04 17:55:00|12941|12939.2|12938.9|12937.1|12944.5|12942.7|12937.1|12935.3|0
1733335200000|2024-12-04 18:00:00|12939|12937.2|12943.7|12941.9|12945.8|12944|12932.6|12930.8|0
1733335500000|2024-12-04 18:05:00|12943.5|12941.7|12947.5|12945.7|12949.5|12947.7|12941.6|12939.8|0
1733335800000|2024-12-04 18:10:00|12947.4|12945.6|12947.6|12945.8|12950.5|12948.7|12945.6|12943.8|0
1733336100000|2024-12-04 18:15:00|12947.8|12946|12946.1|12944.3|12950.2|12948.4|12944.2|12942.4|0
1733336400000|2024-12-04 18:20:00|12946.3|12944.5|12946.3|12944.5|12950.6|12948.8|12943.6|12941.8|0
1733336700000|2024-12-04 18:25:00|12946.1|12944.3|12934.6|12932.8|12946.3|12944.5|12932.1|12930.3|0
1733337000000|2024-12-04 18:30:00|12934.7|12932.9|12933.2|12931.4|12936.4|12934.6|12928.2|12926.4|0
1733337300000|2024-12-04 18:35:00|12933.3|12931.5|12933.3|12931.5|12936.4|12934.6|12921|12919.2|0
1733337600000|2024-12-04 18:40:00|12933.2|12931.4|12936.6|12934.8|12937.5|12935.7|12928.8|12927|0
1733337900000|2024-12-04 18:45:00|12936.7|12934.9|12940.7|12938.9|12942.2|12940.4|12936.7|12934.9|0
1733338200000|2024-12-04 18:50:00|12941.1|12939.3|12954.1|12952.3|12954.5|12952.7|12940.5|12938.7|0
1733338500000|2024-12-04 18:55:00|12954|12952.2|12952.9|12951.1|12959.9|12958.1|12952.9|12951.1|0
1733338800000|2024-12-04 19:00:00|12947.8|12946|12952.2|12950.4|12953.9|12952.1|12943.8|12942|0
1733339100000|2024-12-04 19:05:00|12952.1|12950.3|12947.4|12945.6|12953.8|12952|12945.5|12943.7|0
1733339400000|2024-12-04 19:10:00|12946.8|12945|12948.5|12946.7|12951.4|12949.6|12944.4|12942.6|0
1733339700000|2024-12-04 19:15:00|12948.8|12947|12955.3|12953.5|12957.6|12955.8|12948.3|12946.5|0
1733340000000|2024-12-04 19:20:00|12955.2|12953.4|12961.1|12959.3|12961.3|12959.5|12951.7|12949.9|0
1733340300000|2024-12-04 19:25:00|12961.2|12959.4|12962.9|12961.1|12964|12962.2|12959|12957.2|0
1733340600000|2024-12-04 19:30:00|12963.2|12961.4|12964.7|12962.9|12965.5|12963.7|12959.6|12957.8|0
1733340900000|2024-12-04 19:35:00|12964.8|12963|12967|12965.2|12970.2|12968.4|12963.1|12961.3|0
1733341200000|2024-12-04 19:40:00|12967.1|12965.3|12964.5|12962.7|12971.7|12969.9|12960.5|12958.7|0
1733341500000|2024-12-04 19:45:00|12964.6|12962.8|12968.5|12966.7|12968.9|12967.1|12962.2|12960.4|0
1733341800000|2024-12-04 19:50:00|12968.6|12966.8|12959.7|12957.9|12969.1|12967.3|12959.3|12957.5|0
1733342100000|2024-12-04 19:55:00|12959.8|12958|12961.9|12960.1|12963.9|12962.1|12959.8|12958|0
1733342400000|2024-12-04 20:00:00|12961.5|12959.7|12958.7|12956.9|12962.5|12960.7|12956.5|12954.7|0
1733342700000|2024-12-04 20:05:00|12958.4|12956.6|12965.2|12963.4|12965.9|12964.1|12956.4|12954.6|0
1733343000000|2024-12-04 20:10:00|12965.3|12963.5|12967.3|12965.5|12969.2|12967.4|12963.5|12961.7|0
1733343300000|2024-12-04 20:15:00|12967.5|12965.7|12976.5|12974.7|12976.8|12975|12967.2|12965.4|0
1733343600000|2024-12-04 20:20:00|12976.6|12974.8|12968.5|12966.7|12976.8|12975|12968.1|12966.3|0
1733343900000|2024-12-04 20:25:00|12968.7|12966.9|12965.5|12963.7|12968.9|12967.1|12963.7|12961.9|0
1733344200000|2024-12-04 20:30:00|12965|12963.2|12965.5|12963.7|12967|12965.2|12963|12961.2|0
1733344500000|2024-12-04 20:35:00|12965.4|12963.6|12971.1|12969.3|12971.1|12969.3|12961.3|12959.5|0
1733344800000|2024-12-04 20:40:00|12971.2|12969.4|12971.3|12969.5|12972.6|12970.8|12968.1|12966.3|0
1733345100000|2024-12-04 20:45:00|12971.4|12969.6|12964.7|12962.9|12972.4|12970.6|12962.8|12961|0
1733345400000|2024-12-04 20:50:00|12968.3|12966.5|12968.2|12966.4|12972.5|12970.7|12963.4|12961.6|0
1733345700000|2024-12-04 20:55:00|12973|12971.2|12969.2|12967.4|12973|12971.2|12965.7|12963.9|0
1733346300000|2024-12-04 21:05:00|12964.7|12961.7|12964.3|12961.3|12964.7|12961.7|12963.8|12960.8|0
1733346600000|2024-12-04 21:10:00|12964.1|12961.1|12961.4|12958.4|12965.7|12962.7|12961|12958|0
1733346900000|2024-12-04 21:15:00|12961.3|12958.3|12956.1|12953.1|12961.3|12958.3|12954.4|12951.4|0
1733347200000|2024-12-04 21:20:00|12956.2|12953.2|12956.4|12953.4|12956.9|12953.9|12955.5|12952.5|0
1733347500000|2024-12-04 21:25:00|12956.8|12953.8|12958.7|12955.7|12960|12957|12956.7|12953.7|0
1733347800000|2024-12-04 21:30:00|12958.8|12955.8|12962.2|12959.2|12962.7|12959.7|12958.6|12955.6|0
1733348100000|2024-12-04 21:35:00|12962|12959|12961.9|12958.9|12963.4|12960.4|12960.3|12957.3|0
1733348400000|2024-12-04 21:40:00|12961.7|12958.7|12961.8|12958.8|12962.4|12959.4|12961.4|12958.4|0
1733348700000|2024-12-04 21:45:00|12961.7|12958.7|12957.7|12954.7|12961.8|12958.8|12957.3|12954.3|0
1733349000000|2024-12-04 21:50:00|12957.5|12954.5|12958|12955|12959.5|12956.5|12957.4|12954.4|0
1733349300000|2024-12-04 21:55:00|12958.1|12955.1|12960.6|12957.6|12960.7|12957.7|12958.1|12955.1|0
1733349600000|2024-12-04 22:00:00|12960.7|12957.7|12961.8|12958.8|12962.3|12959.3|12959.5|12956.5|0
1733349900000|2024-12-04 22:05:00|12961.7|12958.7|12962.6|12959.6|12963.4|12960.4|12961.7|12958.7|0
1733350200000|2024-12-04 22:10:00|12961.2|12958.2|12962.6|12959.6|12963.5|12960.5|12960.9|12957.9|0
1733350500000|2024-12-04 22:15:00|12962.7|12959.7|12964.6|12961.6|12964.7|12961.7|12962|12959|0
1733350800000|2024-12-04 22:20:00|12964.7|12961.7|12963.7|12960.7|12964.7|12961.7|12963.3|12960.3|0
1733351100000|2024-12-04 22:25:00|12963.8|12960.8|12964.6|12961.6|12965.2|12962.2|12963.8|12960.8|0
1733351400000|2024-12-04 22:30:00|12964.9|12961.9|12963.2|12960.2|12964.9|12961.9|12963|12960|0
1733351700000|2024-12-04 22:35:00|12963.1|12960.1|12964.3|12961.3|12964.6|12961.6|12963|12960|0
1733352000000|2024-12-04 22:40:00|12964.2|12961.2|12963.2|12960.2|12964.2|12961.2|12963.2|12960.2|0
1733352300000|2024-12-04 22:45:00|12963.4|12960.4|12964.4|12961.4|12965|12962|12963.3|12960.3|0
1733352600000|2024-12-04 22:50:00|12964.6|12961.6|12964.6|12961.6|12964.7|12961.7|12963.2|12960.2|0
1733352900000|2024-12-04 22:55:00|12965|12962|12965.3|12962.3|12966|12963|12964.3|12961.3|0
1733353200000|2024-12-04 23:00:00|12964.9|12961.9|12964.5|12961.5|12965.2|12962.2|12962.5|12959.5|0
1733353500000|2024-12-04 23:05:00|12964.4|12961.4|12962.7|12959.7|12964.6|12961.6|12962.3|12959.3|0
1733353800000|2024-12-04 23:10:00|12962.5|12959.5|12961.3|12958.3|12962.8|12959.8|12960.8|12957.8|0
1733354100000|2024-12-04 23:15:00|12961.2|12958.2|12961.7|12958.7|12962.2|12959.2|12961.2|12958.2|0
1733354400000|2024-12-04 23:20:00|12961.8|12958.8|12962.2|12959.2|12963.1|12960.1|12961.4|12958.4|0
1733354700000|2024-12-04 23:25:00|12961.9|12958.9|12962.7|12959.7|12962.7|12959.7|12961.5|12958.5|0
1733355000000|2024-12-04 23:30:00|12962.9|12959.9|12963|12960|12963|12960|12961.2|12958.2|0
1733355300000|2024-12-04 23:35:00|12963.4|12960.4|12961.7|12958.7|12963.5|12960.5|12961.4|12958.4|0
1733355600000|2024-12-04 23:40:00|12961.6|12958.6|12962.9|12959.9|12963.1|12960.1|12960.1|12957.1|0
1733355900000|2024-12-04 23:45:00|12962.7|12959.7|12964.6|12961.6|12964.9|12961.9|12962.2|12959.2|0
1733356200000|2024-12-04 23:50:00|12964.5|12961.5|12964.3|12961.3|12964.7|12961.7|12963.5|12960.5|0
1733356500000|2024-12-04 23:55:00|12964.4|12961.4|12964.2|12961.2|12965.8|12962.8|12963.9|12960.9|0
1733356800000|2024-12-05 00:00:00|12964.3|12961.3|12961.5|12958.5|12964.7|12961.7|12961.5|12958.5|0
1733357100000|2024-12-05 00:05:00|12961.6|12958.6|12961.2|12958.2|12962.8|12959.8|12961.1|12958.1|0
1733357400000|2024-12-05 00:10:00|12961.3|12958.3|12961.9|12958.9|12962.7|12959.7|12961.2|12958.2|0
1733357700000|2024-12-05 00:15:00|12962|12959|12961.8|12958.8|12962|12959|12961.1|12958.1|0
1733358000000|2024-12-05 00:20:00|12961.7|12958.7|12960.9|12957.9|12962|12959|12960.8|12957.8|0
1733358300000|2024-12-05 00:25:00|12961|12958|12959.9|12956.9|12961.6|12958.6|12959.6|12956.6|0
1733358600000|2024-12-05 00:30:00|12960.1|12957.1|12960.8|12957.8|12962|12959|12959.9|12956.9|0
1733358900000|2024-12-05 00:35:00|12961.1|12958.1|12962.1|12959.1|12963.2|12960.2|12961.1|12958.1|0
1733359200000|2024-12-05 00:40:00|12962.3|12959.3|12957.9|12954.9|12962.3|12959.3|12957.8|12954.8|0
1733359500000|2024-12-05 00:45:00|12958|12955|12957.1|12954.1|12958.6|12955.6|12956.7|12953.7|0
1733359800000|2024-12-05 00:50:00|12957|12954|12956.8|12953.8|12958.9|12955.9|12956.7|12953.7|0
1733360100000|2024-12-05 00:55:00|12956.9|12953.9|12953.5|12948.5|12957.4|12954.4|12951.8|12948.5|0
1733360400000|2024-12-05 01:00:00|12953.6|12948.6|12953.8|12948.8|12954.6|12949.6|12952.3|12947.3|0
1733360700000|2024-12-05 01:05:00|12953.7|12948.7|12957.6|12952.6|12959|12954|12953.4|12948.4|0
1733361000000|2024-12-05 01:10:00|12957.5|12952.5|12957.2|12952.2|12959|12954|12955.8|12950.8|0
1733361300000|2024-12-05 01:15:00|12957.1|12952.1|12955.6|12950.6|12957.8|12952.8|12955.1|12950.1|0
1733361600000|2024-12-05 01:20:00|12956|12951|12962.2|12957.2|12962.3|12957.3|12955.8|12950.8|0
1733361900000|2024-12-05 01:25:00|12962.3|12957.3|12959.8|12954.8|12963|12958|12959.8|12954.8|0
1733362200000|2024-12-05 01:30:00|12959.7|12954.7|12963.2|12958.2|12963.8|12958.8|12958.5|12953.5|0
1733362500000|2024-12-05 01:35:00|12963|12958|12964.7|12959.7|12966.7|12961.7|12961.7|12956.7|0
1733362800000|2024-12-05 01:40:00|12964.6|12959.6|12965.5|12960.5|12966|12961|12962.9|12957.9|0
1733363100000|2024-12-05 01:45:00|12965.4|12960.4|12964.1|12959.1|12965.7|12960.7|12964|12959|0
1733363400000|2024-12-05 01:50:00|12964|12959|12962.8|12957.8|12964.2|12959.2|12961.2|12956.2|0
1733363700000|2024-12-05 01:55:00|12962.7|12957.7|12963.3|12958.3|12965.8|12960.8|12962.5|12957.5|0
1733364000000|2024-12-05 02:00:00|12963.6|12958.6|12964.1|12959.1|12964.8|12959.8|12960.9|12955.9|0
1733364300000|2024-12-05 02:05:00|12964|12959|12962.1|12957.1|12965|12960|12961.8|12956.8|0
1733364600000|2024-12-05 02:10:00|12962.2|12957.2|12962.5|12957.5|12962.9|12957.9|12961.8|12956.8|0
1733364900000|2024-12-05 02:15:00|12962.7|12957.7|12963.6|12958.6|12964.7|12959.7|12962.4|12957.4|0
1733365200000|2024-12-05 02:20:00|12963.7|12958.7|12962.8|12957.8|12964.8|12959.8|12962.8|12957.8|0
1733365500000|2024-12-05 02:25:00|12962.7|12957.7|12962.4|12957.4|12963.3|12958.3|12961.2|12956.2|0
1733365800000|2024-12-05 02:30:00|12962.1|12957.1|12964.1|12959.1|12965.2|12960.2|12962.1|12957.1|0
1733366100000|2024-12-05 02:35:00|12964.2|12959.2|12965.2|12960.2|12965.5|12960.5|12964|12959|0
1733366400000|2024-12-05 02:40:00|12965.1|12960.1|12965.7|12960.7|12967.3|12962.3|12964.5|12959.5|0
1733366700000|2024-12-05 02:45:00|12965.6|12960.6|12962.3|12957.3|12966.3|12961.3|12961.8|12956.8|0
1733367000000|2024-12-05 02:50:00|12962.2|12957.2|12961.5|12956.5|12963.3|12958.3|12959.9|12954.9|0
1733367300000|2024-12-05 02:55:00|12961.3|12956.3|12960.1|12955.1|12961.6|12956.6|12959.4|12954.4|0
1733367600000|2024-12-05 03:00:00|12960|12955|12959.6|12954.6|12960.8|12955.8|12959.5|12954.5|0
1733367900000|2024-12-05 03:05:00|12959.7|12954.7|12964.3|12959.3|12965.5|12960.5|12959.5|12954.5|0
1733368200000|2024-12-05 03:10:00|12964.4|12959.4|12963.5|12958.5|12965.2|12960.2|12963.1|12958.1|0
1733368500000|2024-12-05 03:15:00|12963.4|12958.4|12962.2|12957.2|12963.7|12958.7|12962.1|12957.1|0
1733368800000|2024-12-05 03:20:00|12962.1|12957.1|12961.7|12956.7|12963|12958|12960.6|12955.6|0
1733369100000|2024-12-05 03:25:00|12961.8|12956.8|12962.7|12957.7|12963.1|12958.1|12961.7|12956.7|0
1733369400000|2024-12-05 03:30:00|12962.6|12957.6|12962|12957|12963.5|12958.5|12962|12957|0
1733369700000|2024-12-05 03:35:00|12961.9|12956.9|12963|12958|12963.5|12958.5|12961.1|12956.1|0
1733370000000|2024-12-05 03:40:00|12962.9|12957.9|12964.8|12959.8|12964.8|12959.8|12962.5|12957.5|0
1733370300000|2024-12-05 03:45:00|12964.7|12959.7|12964.3|12959.3|12965.2|12960.2|12964.1|12959.1|0
1733370600000|2024-12-05 03:50:00|12964.2|12959.2|12963.3|12958.3|12964.5|12959.5|12963.1|12958.1|0
1733370900000|2024-12-05 03:55:00|12963.4|12958.4|12964.1|12959.1|12964.5|12959.5|12963.1|12958.1|0
1733371200000|2024-12-05 04:00:00|12963.8|12958.8|12962.3|12957.3|12964.1|12959.1|12961.2|12956.2|0
1733371500000|2024-12-05 04:05:00|12962.2|12957.2|12962.2|12957.2|12962.9|12957.9|12961.5|12956.5|0
1733371800000|2024-12-05 04:10:00|12962.3|12957.3|12959.3|12954.3|12962.5|12957.5|12959.2|12954.2|0
1733372100000|2024-12-05 04:15:00|12959.4|12954.4|12960.8|12955.8|12962.1|12957.1|12959.4|12954.4|0
1733372400000|2024-12-05 04:20:00|12960.7|12955.7|12961.4|12956.4|12962.1|12957.1|12960.6|12955.6|0
1733372700000|2024-12-05 04:25:00|12961.5|12956.5|12955.9|12950.9|12962.4|12957.4|12955|12950|0
1733373000000|2024-12-05 04:30:00|12955.7|12950.7|12955.7|12950.7|12957.6|12952.6|12955.4|12950.4|0
1733373300000|2024-12-05 04:35:00|12955.6|12950.6|12954|12949|12955.9|12950.9|12953.8|12948.8|0
1733373600000|2024-12-05 04:40:00|12954.1|12949.1|12954|12949|12954.8|12949.8|12952.5|12947.5|0
1733373900000|2024-12-05 04:45:00|12953.9|12948.9|12956.3|12951.3|12956.6|12951.6|12953.6|12948.6|0
1733374200000|2024-12-05 04:50:00|12956.4|12951.4|12957.9|12952.9|12958.9|12953.9|12956.4|12951.4|0
1733374500000|2024-12-05 04:55:00|12957.8|12952.8|12956.8|12951.8|12958.2|12953.2|12956.3|12951.3|0
1733374800000|2024-12-05 05:00:00|12956.9|12951.9|12957.3|12952.3|12957.8|12952.8|12956|12951|0
1733375100000|2024-12-05 05:05:00|12957.4|12952.4|12956.3|12951.3|12957.8|12952.8|12955.7|12950.7|0
1733375400000|2024-12-05 05:10:00|12956.4|12951.4|12957.4|12952.4|12957.6|12952.6|12956.3|12951.3|0
1733375700000|2024-12-05 05:15:00|12957.3|12952.3|12958.6|12953.6|12959.3|12954.3|12957.2|12952.2|0
1733376000000|2024-12-05 05:20:00|12958.9|12953.9|12959.1|12954.1|12960.1|12955.1|12958.8|12953.8|0
1733376300000|2024-12-05 05:25:00|12959.2|12954.2|12956.8|12951.8|12959.9|12954.9|12955.7|12950.7|0
1733376600000|2024-12-05 05:30:00|12956.9|12951.9|12958.8|12953.8|12958.8|12953.8|12955.9|12950.9|0
1733376900000|2024-12-05 05:35:00|12958.9|12953.9|12958.2|12953.2|12959.6|12954.6|12957.9|12952.9|0
1733377200000|2024-12-05 05:40:00|12958.3|12953.3|12955.6|12950.6|12958.9|12953.9|12955.6|12950.6|0
1733377500000|2024-12-05 05:45:00|12955.7|12950.7|12954.5|12949.5|12956|12951|12953.5|12948.5|0
1733377800000|2024-12-05 05:50:00|12954.7|12949.7|12955.3|12950.3|12956.3|12951.3|12954.1|12949.1|0
1733378100000|2024-12-05 05:55:00|12955.1|12950.1|12958.6|12953.6|12958.6|12953.6|12954.9|12949.9|0
1733378400000|2024-12-05 06:00:00|12958.7|12953.7|12958.2|12953.2|12961.6|12956.6|12958|12953|0
1733378700000|2024-12-05 06:05:00|12958.3|12953.3|12958.9|12953.9|12959.5|12954.5|12957.6|12952.6|0
1733379000000|2024-12-05 06:10:00|12959|12954|12956.9|12951.9|12959.6|12954.6|12956.4|12951.4|0
1733379300000|2024-12-05 06:15:00|12956.8|12951.8|12956.2|12951.2|12957.8|12952.8|12956.1|12951.1|0
1733379600000|2024-12-05 06:20:00|12956.3|12951.3|12957.3|12952.3|12957.6|12952.6|12955.8|12950.8|0
1733379900000|2024-12-05 06:25:00|12957|12952|12956.4|12951.4|12957|12952|12953.8|12948.8|0
1733380200000|2024-12-05 06:30:00|12956.5|12951.5|12956.5|12951.5|12956.9|12951.9|12954.2|12949.2|0
1733380500000|2024-12-05 06:35:00|12956.6|12951.6|12956|12951|12957.1|12952.1|12955.6|12950.6|0
1733380800000|2024-12-05 06:40:00|12955.9|12950.9|12954.7|12949.7|12956.3|12951.3|12952.6|12947.6|0
1733381100000|2024-12-05 06:45:00|12954.8|12949.8|12953.9|12948.9|12956|12951|12953.6|12948.6|0
1733381400000|2024-12-05 06:50:00|12954|12949|12952.8|12947.8|12954|12949|12951.8|12946.8|0
1733381700000|2024-12-05 06:55:00|12952.9|12947.9|12952.5|12947.5|12953.4|12948.4|12951.7|12946.7|0
1733382000000|2024-12-05 07:00:00|12952.1|12947.1|12949.5|12944.5|12952.6|12947.6|12947.9|12942.9|0
1733382300000|2024-12-05 07:05:00|12949.7|12944.7|12950.6|12945.6|12952.1|12947.1|12949.7|12944.7|0
1733382600000|2024-12-05 07:10:00|12950.5|12945.5|12951.8|12946.8|12952.6|12947.6|12950.2|12945.2|0
1733382900000|2024-12-05 07:15:00|12952.2|12947.2|12950.4|12945.4|12952.2|12947.2|12945.8|12940.8|0
1733383200000|2024-12-05 07:20:00|12950.3|12945.3|12947.6|12942.6|12950.5|12945.5|12947|12942|0
1733383500000|2024-12-05 07:25:00|12947.7|12942.7|12950|12945|12952.4|12947.4|12945.8|12940.8|0
1733383800000|2024-12-05 07:30:00|12949.9|12944.9|12948.5|12943.5|12952.1|12947.1|12948.4|12943.4|0
1733384100000|2024-12-05 07:35:00|12948.6|12943.6|12946.9|12941.9|12950|12945|12946.1|12941.1|0
1733384400000|2024-12-05 07:40:00|12947|12942|12949.3|12944.3|12950.2|12945.2|12947|12942|0
1733384700000|2024-12-05 07:45:00|12949.5|12944.5|12949.5|12944.5|12950.7|12945.7|12948.3|12943.3|0
1733385000000|2024-12-05 07:50:00|12949.6|12944.6|12951|12946|12952.5|12947.5|12948.9|12943.9|0
1733385300000|2024-12-05 07:55:00|12951.1|12946.1|12947.5|12942.5|12952|12947|12946.3|12941.3|0
1733385600000|2024-12-05 08:00:00|12947.3|12942.3|12950.9|12945.9|12952.3|12947.3|12944.4|12939.4|0
1733385900000|2024-12-05 08:05:00|12951|12946|12950.8|12945.8|12952.3|12947.3|12947.5|12942.5|0
1733386200000|2024-12-05 08:10:00|12950.6|12945.6|12954.7|12949.7|12956.4|12951.4|12950.6|12945.6|0
1733386500000|2024-12-05 08:15:00|12954.6|12949.6|12951.6|12946.6|12954.6|12949.6|12949.6|12944.6|0
1733386800000|2024-12-05 08:20:00|12951.7|12946.7|12952.7|12947.7|12953.4|12948.4|12950.2|12945.2|0
1733387100000|2024-12-05 08:25:00|12952.8|12947.8|12953.2|12948.2|12954.5|12949.5|12950.3|12945.3|0
1733387400000|2024-12-05 08:30:00|12953.3|12948.3|12952.1|12947.1|12954.1|12949.1|12951.1|12946.1|0
1733387700000|2024-12-05 08:35:00|12952.3|12947.3|12954.1|12949.1|12954.9|12949.9|12948.9|12943.9|0
1733388000000|2024-12-05 08:40:00|12953.6|12948.6|12956.5|12951.5|12958.5|12953.5|12951.5|12946.5|0
1733388300000|2024-12-05 08:45:00|12956.4|12951.4|12957.3|12952.3|12958|12953|12953.7|12948.7|0
1733388600000|2024-12-05 08:50:00|12957.4|12952.4|12955.1|12950.1|12958.9|12953.9|12953.9|12948.9|0
1733388900000|2024-12-05 08:55:00|12955|12950|12957.6|12952.6|12957.6|12952.6|12952.8|12947.8|0
1733389200000|2024-12-05 09:00:00|12957.4|12952.4|12939.1|12936.1|12957.6|12952.6|12936.4|12933.4|0
1733389500000|2024-12-05 09:05:00|12939.5|12936.5|12939.3|12936.3|12939.9|12936.9|12937.3|12934.3|0
1733389800000|2024-12-05 09:10:00|12940.1|12937.1|12945.8|12942.8|12945.9|12942.9|12938.6|12935.6|0
1733390100000|2024-12-05 09:15:00|12945.9|12942.9|12944.7|12941.7|12949.5|12946.5|12943.5|12940.5|0
1733390400000|2024-12-05 09:20:00|12944.6|12941.6|12946|12943|12947.9|12944.9|12940.9|12937.9|0
1733390700000|2024-12-05 09:25:00|12947|12944|12948.3|12945.3|12948.5|12945.5|12946.4|12943.4|0
1733391000000|2024-12-05 09:30:00|12948|12945|12948|12945|12948.8|12945.8|12946.7|12943.7|0
1733391300000|2024-12-05 09:35:00|12947.7|12944.7|12946.1|12943.1|12948.7|12945.7|12945.8|12942.8|0
1733391600000|2024-12-05 09:40:00|12946|12943|12949.9|12946.9|12950.4|12947.4|12945.2|12942.2|0
1733391900000|2024-12-05 09:45:00|12949.7|12946.7|12949|12946|12950.3|12947.3|12948.7|12945.7|0
1733392200000|2024-12-05 09:50:00|12948.6|12945.6|12950.7|12947.7|12950.8|12947.8|12948.3|12945.3|0
1733392500000|2024-12-05 09:55:00|12950.4|12947.4|12950.4|12947.4|12950.8|12947.8|12949.7|12946.7|0
1733392800000|2024-12-05 10:00:00|12950.3|12947.3|12948|12945|12951.1|12948.1|12947.8|12944.8|0
1733393100000|2024-12-05 10:05:00|12948.1|12945.1|12952.3|12949.3|12952.4|12949.4|12948.1|12945.1|0
1733393400000|2024-12-05 10:10:00|12952.2|12949.2|12949.8|12946.8|12953.7|12950.7|12949.1|12946.1|0
1733393700000|2024-12-05 10:15:00|12949.9|12946.9|12951.1|12948.1|12951.5|12948.5|12949.4|12946.4|0
1733394000000|2024-12-05 10:20:00|12951.3|12948.3|12951.1|12948.1|12953|12950|12951.1|12948.1|0
1733394300000|2024-12-05 10:25:00|12950.8|12947.8|12950.8|12947.8|12951.2|12948.2|12949.8|12946.8|0
1733394600000|2024-12-05 10:30:00|12951|12948|12952.6|12949.6|12953.2|12950.2|12951|12948|0
1733394900000|2024-12-05 10:35:00|12952.7|12949.7|12952.6|12949.6|12953.1|12950.1|12951.1|12948.1|0
1733395200000|2024-12-05 10:40:00|12952.7|12949.7|12952.2|12949.2|12953|12950|12951.4|12948.4|0
1733395500000|2024-12-05 10:45:00|12952.1|12949.1|12955.6|12952.6|12955.8|12952.8|12949.3|12946.3|0
1733395800000|2024-12-05 10:50:00|12955.7|12952.7|12955.5|12952.5|12955.9|12952.9|12954.5|12951.5|0
1733396100000|2024-12-05 10:55:00|12955.6|12952.6|12957|12954|12957.8|12954.8|12955.6|12952.6|0
1733396400000|2024-12-05 11:00:00|12956.7|12953.7|12958.6|12955.6|12959.1|12956.1|12955.9|12952.9|0
1733396700000|2024-12-05 11:05:00|12958.5|12955.5|12957.7|12954.7|12958.6|12955.6|12957.2|12954.2|0
1733397000000|2024-12-05 11:10:00|12957.8|12954.8|12959.8|12956.8|12959.8|12956.8|12957.7|12954.7|0
1733397300000|2024-12-05 11:15:00|12959.6|12956.6|12950.9|12947.9|12959.6|12956.6|12949.9|12946.9|0
1733397600000|2024-12-05 11:20:00|12950.6|12947.6|12950.2|12947.2|12951|12948|12949.3|12946.3|0
1733397900000|2024-12-05 11:25:00|12950.1|12947.1|12951.9|12948.9|12952.1|12949.1|12949.7|12946.7|0
1733398200000|2024-12-05 11:30:00|12952|12949|12952.3|12949.3|12952.5|12949.5|12950.7|12947.7|0
1733398500000|2024-12-05 11:35:00|12952.4|12949.4|12956.1|12953.1|12959.1|12956.1|12952.4|12949.4|0
1733398800000|2024-12-05 11:40:00|12956.5|12953.5|12968.8|12965.8|12968.8|12965.8|12956.5|12953.5|0
1733399100000|2024-12-05 11:45:00|12968.7|12965.7|12968.1|12965.1|12969.6|12966.6|12967.9|12964.9|0
1733399400000|2024-12-05 11:50:00|12967.9|12964.9|12966.6|12963.6|12969.5|12966.5|12966.2|12963.2|0
1733399700000|2024-12-05 11:55:00|12966.5|12963.5|12960.3|12957.3|12972.2|12969.2|12958.7|12955.7|0
1733400000000|2024-12-05 12:00:00|12960.4|12957.4|12963.7|12960.7|12966.2|12963.2|12959.1|12956.1|0
1733400300000|2024-12-05 12:05:00|12963.9|12960.9|12963.4|12960.4|12966.9|12963.9|12961.7|12958.7|0
1733400600000|2024-12-05 12:10:00|12963.2|12960.2|12968.8|12965.8|12969.1|12966.1|12962.9|12959.9|0
1733400900000|2024-12-05 12:15:00|12968.7|12965.7|12974.3|12971.3|12976.1|12973.1|12968.7|12965.7|0
1733401200000|2024-12-05 12:20:00|12974.4|12971.4|12974.6|12971.6|12974.7|12971.7|12970.4|12967.4|0
1733401500000|2024-12-05 12:25:00|12974.7|12971.7|12973.9|12970.9|12975.9|12972.9|12972.5|12969.5|0
1733401800000|2024-12-05 12:30:00|12973|12970|12977.3|12974.3|12977.9|12974.9|12973|12970|0
1733402100000|2024-12-05 12:35:00|12977.5|12974.5|12979.5|12976.5|12979.6|12976.6|12977.4|12974.4|0
1733402400000|2024-12-05 12:40:00|12979.4|12976.4|12975.6|12972.6|12979.5|12976.5|12973.7|12970.7|0
1733402700000|2024-12-05 12:45:00|12975.9|12972.9|12975.3|12972.3|12977.8|12974.8|12974.3|12971.3|0
1733403000000|2024-12-05 12:50:00|12975.7|12972.7|12982.4|12979.4|12982.4|12979.4|12974.8|12971.8|0
1733403300000|2024-12-05 12:55:00|12982.5|12979.5|12990.3|12987.3|12991.8|12988.8|12981.8|12978.8|0
1733403600000|2024-12-05 13:00:00|12989.6|12986.6|12980.4|12977.4|12989.9|12986.9|12979.7|12976.7|0
1733403900000|2024-12-05 13:05:00|12980.5|12977.5|12977.5|12974.5|12981.6|12978.6|12976|12973|0
1733404200000|2024-12-05 13:10:00|12977.7|12974.7|12982.9|12979.9|12983.8|12980.8|12977.3|12974.3|0
1733404500000|2024-12-05 13:15:00|12982.7|12979.7|12982.2|12979.2|12982.9|12979.9|12978.9|12975.9|0
1733404800000|2024-12-05 13:20:00|12982.1|12979.1|12978.8|12975.8|12982.4|12979.4|12978.2|12975.2|0
1733405100000|2024-12-05 13:25:00|12978.7|12975.7|12983.8|12980.8|12983.8|12980.8|12978.2|12975.2|0
1733405400000|2024-12-05 13:30:00|12981.6|12978.6|12984.6|12981.6|12986.7|12983.7|12981.6|12978.6|0
1733405700000|2024-12-05 13:35:00|12984.5|12981.5|12983|12980|12985.3|12982.3|12980.5|12977.5|0
1733406000000|2024-12-05 13:40:00|12983.1|12980.1|12975.4|12972.4|12983.7|12980.7|12975.4|12972.4|0
1733406300000|2024-12-05 13:45:00|12975.2|12972.2|12972.9|12969.9|12975.4|12972.4|12971|12968|0
1733406600000|2024-12-05 13:50:00|12972.8|12969.8|12971.5|12968.5|12973|12970|12968.5|12965.5|0
1733406900000|2024-12-05 13:55:00|12971.7|12968.7|12973.1|12970.1|12973.3|12970.3|12970.9|12967.9|0
1733407200000|2024-12-05 14:00:00|12974|12971|12976.6|12973.6|12976.6|12973.6|12972.9|12969.9|0
1733407500000|2024-12-05 14:05:00|12976.5|12973.5|12976.1|12973.1|12976.5|12973.5|12974.5|12971.5|0
1733407800000|2024-12-05 14:10:00|12975.9|12972.9|12975|12972|12976.8|12973.8|12974.6|12971.6|0
1733408100000|2024-12-05 14:15:00|12974.9|12971.9|12977.7|12974.7|12977.9|12974.9|12974.5|12971.5|0
1733408400000|2024-12-05 14:20:00|12977.6|12974.6|12975.6|12972.6|12978.4|12975.4|12975.5|12972.5|0
1733408700000|2024-12-05 14:25:00|12975.2|12972.2|12989.2|12986.2|12991.4|12988.4|12973.9|12970.9|0
1733409000000|2024-12-05 14:30:00|12988.4|12985.4|12968.7|12966.9|12992.3|12989.3|12952.2|12950.4|0
1733409300000|2024-12-05 14:35:00|12968.8|12967|12960.4|12958.6|12986.8|12985|12957.8|12956|0
1733409600000|2024-12-05 14:40:00|12960.6|12958.8|12963.5|12961.7|12964.1|12962.3|12942|12940.2|0
1733409900000|2024-12-05 14:45:00|12962.9|12961.1|12952.5|12950.7|12968.4|12966.6|12952.5|12950.7|0
1733410200000|2024-12-05 14:50:00|12950.8|12949|12954|12952.2|12959.4|12957.6|12943.1|12941.3|0
1733410500000|2024-12-05 14:55:00|12954.1|12952.3|12949.9|12948.1|12956.1|12954.3|12941.5|12939.7|0
1733410800000|2024-12-05 15:00:00|12950.4|12948.6|12957.3|12955.5|12969.7|12967.9|12949.7|12947.9|0
1733411100000|2024-12-05 15:05:00|12957.2|12955.4|12983.8|12982|12983.8|12982|12945.1|12943.3|0
1733411400000|2024-12-05 15:10:00|12983.7|12981.9|12984.4|12982.6|12987.1|12985.3|12974.8|12973|0
1733411700000|2024-12-05 15:15:00|12983.9|12982.1|12998|12996.2|13008.8|13007|12982.3|12980.5|0
1733412000000|2024-12-05 15:20:00|12998.2|12996.4|12985.2|12983.4|12999.7|12997.9|12979.9|12978.1|0
1733412300000|2024-12-05 15:25:00|12985.6|12983.8|12987.5|12985.7|12990.4|12988.6|12984.9|12983.1|0
1733412600000|2024-12-05 15:30:00|12987.6|12985.8|12992.5|12990.7|12994.6|12992.8|12987.1|12985.3|0
1733412900000|2024-12-05 15:35:00|12992|12990.2|12997.8|12996|13006.9|13005.1|12989.2|12987.4|0
1733413200000|2024-12-05 15:40:00|12997.5|12995.7|13002.2|13000.4|13002.9|13001.1|12994.8|12993|0
1733413500000|2024-12-05 15:45:00|13003|13001.2|12971.1|12969.3|13006.1|13004.3|12971.1|12969.3|0
1733413800000|2024-12-05 15:50:00|12971.4|12969.6|12983.1|12981.3|12983.1|12981.3|12961.9|12960.1|0
1733414100000|2024-12-05 15:55:00|12983.2|12981.4|12982.8|12981|12989.8|12988|12982|12980.2|0
1733414400000|2024-12-05 16:00:00|12982.7|12980.9|12989.9|12988.1|12994.7|12992.9|12980.5|12978.7|0
1733414700000|2024-12-05 16:05:00|12989.7|12987.9|12989.8|12988|12994.3|12992.5|12983.3|12981.5|0
1733415000000|2024-12-05 16:10:00|12989.7|12987.9|12997.8|12996|12999.6|12997.8|12987.7|12985.9|0
1733415300000|2024-12-05 16:15:00|12996.9|12995.1|13021.6|13019.8|13021.7|13019.9|12994.9|12993.1|0
1733415600000|2024-12-05 16:20:00|13020.9|13019.1|13019|13017.2|13025.7|13023.9|13018.1|13016.3|0
1733415900000|2024-12-05 16:25:00|13018.3|13016.5|13002.9|13001.1|13018.4|13016.6|13002.6|13000.8|0
1733416200000|2024-12-05 16:30:00|13002.8|13001|13005.3|13003.5|13010.9|13009.1|13002|13000.2|0
1733416500000|2024-12-05 16:35:00|13005.5|13003.7|12998.2|12996.4|13010.6|13008.8|12998.2|12996.4|0
1733416800000|2024-12-05 16:40:00|12998.1|12996.3|13005.4|13003.6|13006.3|13004.5|12995.7|12993.9|0
1733417100000|2024-12-05 16:45:00|13005.6|13003.8|13006.7|13004.9|13011.1|13009.3|13003.6|13001.8|0
1733417400000|2024-12-05 16:50:00|13007.2|13005.4|13005.4|13003.6|13010.9|13009.1|13002.8|13001|0
1733417700000|2024-12-05 16:55:00|13005.1|13003.3|13013.8|13012|13013.9|13012.1|13002.9|13001.1|0
1733418000000|2024-12-05 17:00:00|13013.6|13011.8|13008.9|13007.1|13014.1|13012.3|13005.7|13003.9|0
1733418300000|2024-12-05 17:05:00|13008.8|13007|13021.8|13020|13022|13020.2|13008.8|13007|0
1733418600000|2024-12-05 17:10:00|13021.7|13019.9|13038.8|13037|13038.9|13037.1|13020.2|13018.4|0
1733418900000|2024-12-05 17:15:00|13039.2|13037.4|13034.8|13033|13043.7|13041.9|13029.1|13027.3|0
1733419200000|2024-12-05 17:20:00|13034.7|13032.9|13027.8|13026|13036.7|13034.9|13027.7|13025.9|0
1733419500000|2024-12-05 17:25:00|13027.7|13025.9|13030.5|13028.7|13035.8|13034|13027.1|13025.3|0
1733419800000|2024-12-05 17:30:00|13030.1|13028.3|13031.2|13029.4|13032.7|13030.9|13027.5|13025.7|0
1733420100000|2024-12-05 17:35:00|13031.5|13029.7|13033.2|13031.4|13033.4|13031.6|13029.5|13027.7|0
1733420400000|2024-12-05 17:40:00|13033.3|13031.5|13025.8|13024|13035|13033.2|13024.2|13022.4|0
1733420700000|2024-12-05 17:45:00|13025.6|13023.8|13031.6|13029.8|13033.3|13031.5|13025.6|13023.8|0
1733421000000|2024-12-05 17:50:00|13032.1|13030.3|13029.2|13027.4|13033.9|13032.1|13027.2|13025.4|0
1733421300000|2024-12-05 17:55:00|13029.3|13027.5|13028.6|13026.8|13029.3|13027.5|13024.6|13022.8|0
1733421600000|2024-12-05 18:00:00|13028.8|13027|13019.2|13017.4|13030|13028.2|13018.5|13016.7|0
1733421900000|2024-12-05 18:05:00|13020|13018.2|13025.7|13023.9|13025.7|13023.9|13016.2|13014.4|0
1733422200000|2024-12-05 18:10:00|13026.2|13024.4|13021.6|13019.8|13026.6|13024.8|13021|13019.2|0
1733422500000|2024-12-05 18:15:00|13021.3|13019.5|13003.8|13002|13022.1|13020.3|13003.6|13001.8|0
1733422800000|2024-12-05 18:20:00|13003.9|13002.1|12981.6|12979.8|13007.4|13005.6|12977.5|12975.7|0
1733423100000|2024-12-05 18:25:00|12980.4|12978.6|12986.4|12984.6|12991.1|12989.3|12977.4|12975.6|0
1733423400000|2024-12-05 18:30:00|12986.1|12984.3|12998.2|12996.4|12999.2|12997.4|12979.9|12978.1|0
1733423700000|2024-12-05 18:35:00|12998.1|12996.3|13000.6|12998.8|13001.2|12999.4|12993|12991.2|0
1733424000000|2024-12-05 18:40:00|13000.9|12999.1|13002.4|13000.6|13005.7|13003.9|12998.1|12996.3|0
1733424300000|2024-12-05 18:45:00|13002.3|13000.5|12995.5|12993.7|13002.3|13000.5|12994.8|12993|0
1733424600000|2024-12-05 18:50:00|12995.9|12994.1|12984.7|12982.9|12996.2|12994.4|12982.6|12980.8|0
1733424900000|2024-12-05 18:55:00|12984.5|12982.7|12983.6|12981.8|12986.4|12984.6|12977.8|12976|0
1733425200000|2024-12-05 19:00:00|12984.2|12982.4|12979.8|12978|12988.3|12986.5|12973.9|12972.1|0
1733425500000|2024-12-05 19:05:00|12979.9|12978.1|12995.7|12993.9|12996|12994.2|12976.5|12974.7|0
1733425800000|2024-12-05 19:10:00|12995.8|12994|12998.9|12997.1|13000.6|12998.8|12994.8|12993|0
1733426100000|2024-12-05 19:15:00|12998.8|12997|13003.4|13001.6|13006|13004.2|12997.9|12996.1|0
1733426400000|2024-12-05 19:20:00|13003.6|13001.8|13005.4|13003.6|13007.9|13006.1|13001.7|12999.9|0
1733426700000|2024-12-05 19:25:00|13005.3|13003.5|12994.2|12992.4|13005.3|13003.5|12993.8|12992|0
1733427000000|2024-12-05 19:30:00|12993.8|12992|12997.9|12996.1|13000.2|12998.4|12993.7|12991.9|0
1733427300000|2024-12-05 19:35:00|12997.8|12996|13000.3|12998.5|13001.5|12999.7|12996.6|12994.8|0
1733427600000|2024-12-05 19:40:00|13000.1|12998.3|12995|12993.2|13000.5|12998.7|12993.3|12991.5|0
1733427900000|2024-12-05 19:45:00|12994.8|12993|12990.3|12988.5|12996.7|12994.9|12987.4|12985.6|0
1733428200000|2024-12-05 19:50:00|12990.2|12988.4|12988.8|12987|12991.3|12989.5|12986.6|12984.8|0
1733428500000|2024-12-05 19:55:00|12989|12987.2|12993.7|12991.9|12994.2|12992.4|12987.8|12986|0
1733428800000|2024-12-05 20:00:00|12992.1|12990.3|12995.5|12993.7|12995.6|12993.8|12987.8|12986|0
1733429100000|2024-12-05 20:05:00|12995.1|12993.3|13003.4|13001.6|13004.8|13003|12995|12993.2|0
1733429400000|2024-12-05 20:10:00|13003.3|13001.5|12996.2|12994.4|13006.2|13004.4|12990.7|12988.9|0
1733429700000|2024-12-05 20:15:00|12995.8|12994|12989.2|12987.4|12997.8|12996|12986.6|12984.8|0
1733430000000|2024-12-05 20:20:00|12989|12987.2|12985.1|12983.3|12991.9|12990.1|12984|12982.2|0
1733430300000|2024-12-05 20:25:00|12985.2|12983.4|12975.3|12973.5|12986.4|12984.6|12973.6|12971.8|0
1733430600000|2024-12-05 20:30:00|12975.4|12973.6|12977.3|12975.5|12977.7|12975.9|12969|12967.2|0
1733430900000|2024-12-05 20:35:00|12977.7|12975.9|12977.7|12975.9|12982.1|12980.3|12974.2|12972.4|0
1733431200000|2024-12-05 20:40:00|12977.3|12975.5|12986.8|12985|12986.8|12985|12976.1|12974.3|0
1733431500000|2024-12-05 20:45:00|12986.7|12984.9|12985.4|12983.6|12992.9|12991.1|12984.2|12982.4|0
1733431800000|2024-12-05 20:50:00|12989.5|12987.7|12982.4|12980.6|13002|13000.2|12981.1|12979.3|0
1733432100000|2024-12-05 20:55:00|12982.8|12981|12989.9|12988.1|12990.6|12988.8|12973.5|12971.7|0
1733432400000|2024-12-05 21:00:00|12989.6|12986.6|12986.9|12983.9|12995.6|12992.6|12971.7|12968.7|0
1733432700000|2024-12-05 21:05:00|12986.8|12983.8|12984.3|12981.3|12987.1|12984.1|12984.3|12981.3|0
1733433000000|2024-12-05 21:10:00|12984.9|12981.9|12986.3|12983.3|12988.1|12985.1|12984.8|12981.8|0
1733433300000|2024-12-05 21:15:00|12986.2|12983.2|12979|12976|12986.7|12983.7|12978.7|12975.7|0
1733433600000|2024-12-05 21:20:00|12979.1|12976.1|12979.2|12976.2|12980.3|12977.3|12977.9|12974.9|0
1733433900000|2024-12-05 21:25:00|12979.1|12976.1|12981.7|12978.7|12985.1|12982.1|12979|12976|0
1733434200000|2024-12-05 21:30:00|12981.8|12978.8|12982.2|12979.2|12982.8|12979.8|12981.7|12978.7|0
1733434500000|2024-12-05 21:35:00|12982.3|12979.3|12983|12980|12983.6|12980.6|12981.4|12978.4|0
1733434800000|2024-12-05 21:40:00|12982.9|12979.9|12984.4|12981.4|12984.4|12981.4|12981.9|12978.9|0
1733435100000|2024-12-05 21:45:00|12984.7|12981.7|12984.8|12981.8|12985.9|12982.9|12984.2|12981.2|0
1733435400000|2024-12-05 21:50:00|12984.9|12981.9|12984.6|12981.6|12985.7|12982.7|12984.4|12981.4|0
1733435700000|2024-12-05 21:55:00|12984.8|12981.8|12984.7|12981.7|12985.2|12982.2|12983.4|12980.4|0
1733436000000|2024-12-05 22:00:00|12984.9|12981.9|12985.5|12982.5|12987.5|12984.5|12984.9|12981.9|0
1733436300000|2024-12-05 22:05:00|12985.6|12982.6|12983.2|12980.2|12985.7|12982.7|12983.2|12980.2|0
1733436600000|2024-12-05 22:10:00|12983.3|12980.3|12983.3|12980.3|12983.4|12980.4|12982.9|12979.9|0
1733436900000|2024-12-05 22:15:00|12983.2|12980.2|12983.8|12980.8|12984.1|12981.1|12983.2|12980.2|0
1733437200000|2024-12-05 22:20:00|12983.7|12980.7|12981.4|12978.4|12983.9|12980.9|12980.6|12977.6|0
1733437500000|2024-12-05 22:25:00|12981.2|12978.2|12979.9|12976.9|12981.5|12978.5|12979.5|12976.5|0
1733437800000|2024-12-05 22:30:00|12979.7|12976.7|12979.6|12976.6|12980.6|12977.6|12978.5|12975.5|0
1733438100000|2024-12-05 22:35:00|12979.4|12976.4|12979|12976|12979.6|12976.6|12978.8|12975.8|0
1733438400000|2024-12-05 22:40:00|12978.9|12975.9|12978.3|12975.3|12979.6|12976.6|12978.2|12975.2|0
1733438700000|2024-12-05 22:45:00|12978.4|12975.4|12977.9|12974.9|12978.6|12975.6|12977.2|12974.2|0
1733439000000|2024-12-05 22:50:00|12978|12975|12978.6|12975.6|12978.6|12975.6|12977.5|12974.5|0
1733439300000|2024-12-05 22:55:00|12978.5|12975.5|12979.1|12976.1|12979.2|12976.2|12978|12975|0
1733439600000|2024-12-05 23:00:00|12979.4|12976.4|12978.6|12975.6|12979.4|12976.4|12977.8|12974.8|0
1733439900000|2024-12-05 23:05:00|12978.2|12975.2|12968.6|12965.6|12978.2|12975.2|12968.4|12965.4|0
1733440200000|2024-12-05 23:10:00|12968.2|12965.2|12970.2|12967.2|12970.6|12967.6|12967.9|12964.9|0
1733440500000|2024-12-05 23:15:00|12969.9|12966.9|12971.2|12968.2|12971.9|12968.9|12969.9|12966.9|0
1733440800000|2024-12-05 23:20:00|12970.8|12967.8|12970.4|12967.4|12971|12968|12969.9|12966.9|0
1733441100000|2024-12-05 23:25:00|12971.1|12968.1|12972.1|12969.1|12972.1|12969.1|12970.3|12967.3|0
1733441400000|2024-12-05 23:30:00|12971.9|12968.9|12973.1|12970.1|12973.1|12970.1|12971.5|12968.5|0
1733441700000|2024-12-05 23:35:00|12972.9|12969.9|12973|12970|12973.3|12970.3|12972.1|12969.1|0
1733442000000|2024-12-05 23:40:00|12973.2|12970.2|12970.4|12967.4|12973.2|12970.2|12970.3|12967.3|0
1733442300000|2024-12-05 23:45:00|12970.5|12967.5|12974|12971|12974.2|12971.2|12970.5|12967.5|0
1733442600000|2024-12-05 23:50:00|12974.6|12971.6|12973.5|12970.5|12975.3|12972.3|12973.5|12970.5|0
1733442900000|2024-12-05 23:55:00|12973.7|12970.7|12973.5|12970.5|12974.6|12971.6|12973|12970|0
1733443200000|2024-12-06 00:00:00|12973.6|12970.6|12973|12970|12974.1|12971.1|12972.3|12969.3|0
1733443500000|2024-12-06 00:05:00|12973.1|12970.1|12972.5|12969.5|12973.2|12970.2|12971.7|12968.7|0
1733443800000|2024-12-06 00:10:00|12972.2|12969.2|12972.4|12969.4|12972.9|12969.9|12972|12969|0
1733444100000|2024-12-06 00:15:00|12972.3|12969.3|12973.2|12970.2|12973.2|12970.2|12971.2|12968.2|0
1733444400000|2024-12-06 00:20:00|12973.6|12970.6|12971.4|12968.4|12973.6|12970.6|12971.3|12968.3|0
1733444700000|2024-12-06 00:25:00|12971.3|12968.3|12972.2|12969.2|12974.1|12971.1|12970.8|12967.8|0
1733445000000|2024-12-06 00:30:00|12972.7|12969.7|12974.2|12971.2|12974.8|12971.8|12972.7|12969.7|0
1733445300000|2024-12-06 00:35:00|12974.3|12971.3|12973.1|12970.1|12975|12972|12972.9|12969.9|0
1733445600000|2024-12-06 00:40:00|12973|12970|12972.4|12969.4|12973.1|12970.1|12972.3|12969.3|0
1733445900000|2024-12-06 00:45:00|12972.5|12969.5|12970.4|12967.4|12974.7|12971.7|12970.2|12967.2|0
1733446200000|2024-12-06 00:50:00|12970.3|12967.3|12970.6|12967.6|12970.6|12967.6|12970.1|12967.1|0
1733446500000|2024-12-06 00:55:00|12970.5|12967.5|12970.8|12965.8|12972.1|12968.2|12970.1|12965.5|0
1733446800000|2024-12-06 01:00:00|12969.9|12964.9|12970.6|12965.6|12971.9|12966.9|12967.9|12962.9|0
1733447100000|2024-12-06 01:05:00|12970.7|12965.7|12970.8|12965.8|12971|12966|12968.1|12963.1|0
1733447400000|2024-12-06 01:10:00|12971.1|12966.1|12973.4|12968.4|12973.5|12968.5|12970.7|12965.7|0
1733447700000|2024-12-06 01:15:00|12973.3|12968.3|12969.5|12964.5|12973.4|12968.4|12969.3|12964.3|0
1733448000000|2024-12-06 01:20:00|12969.4|12964.4|12969.8|12964.8|12970.4|12965.4|12969|12964|0
1733448300000|2024-12-06 01:25:00|12969.9|12964.9|12974.8|12969.8|12974.8|12969.8|12969.9|12964.9|0
1733448600000|2024-12-06 01:30:00|12975.1|12970.1|12977.3|12972.3|12977.9|12972.9|12974.3|12969.3|0
1733448900000|2024-12-06 01:35:00|12977.4|12972.4|12978.6|12973.6|12979.2|12974.2|12976.9|12971.9|0
1733449200000|2024-12-06 01:40:00|12978.7|12973.7|12975.8|12970.8|12979.2|12974.2|12975.8|12970.8|0
1733449500000|2024-12-06 01:45:00|12975.9|12970.9|12973.7|12968.7|12978.1|12973.1|12973.7|12968.7|0
1733449800000|2024-12-06 01:50:00|12973.8|12968.8|12972.4|12967.4|12976.2|12971.2|12972.1|12967.1|0
1733450100000|2024-12-06 01:55:00|12972.3|12967.3|12975.5|12970.5|12977|12972|12970.5|12965.5|0
1733450400000|2024-12-06 02:00:00|12975.4|12970.4|12975.2|12970.2|12976.7|12971.7|12974|12969|0
1733450700000|2024-12-06 02:05:00|12975|12970|12975.2|12970.2|12976.9|12971.9|12974.9|12969.9|0
1733451000000|2024-12-06 02:10:00|12975.3|12970.3|12974.6|12969.6|12977.6|12972.6|12973.9|12968.9|0
1733451300000|2024-12-06 02:15:00|12974.5|12969.5|12977|12972|12977.6|12972.6|12973.7|12968.7|0
1733451600000|2024-12-06 02:20:00|12977.1|12972.1|12978.2|12973.2|12978.3|12973.3|12976.1|12971.1|0
1733451900000|2024-12-06 02:25:00|12978.1|12973.1|12980.8|12975.8|12982.1|12977.1|12977.3|12972.3|0
1733452200000|2024-12-06 02:30:00|12981|12976|12983|12978|12983.4|12978.4|12980.1|12975.1|0
1733452500000|2024-12-06 02:35:00|12982.9|12977.9|12982.2|12977.2|12982.9|12977.9|12981.4|12976.4|0
1733452800000|2024-12-06 02:40:00|12982.1|12977.1|12986.3|12981.3|12986.4|12981.4|12981.5|12976.5|0
1733453100000|2024-12-06 02:45:00|12986|12981|12983|12978|12986.3|12981.3|12982.4|12977.4|0
1733453400000|2024-12-06 02:50:00|12982.9|12977.9|12982.6|12977.6|12983.9|12978.9|12981.9|12976.9|0
1733453700000|2024-12-06 02:55:00|12982.7|12977.7|12983.7|12978.7|12984|12979|12981.8|12976.8|0
1733454000000|2024-12-06 03:00:00|12983.8|12978.8|12982.2|12977.2|12984.3|12979.3|12981.5|12976.5|0
1733454300000|2024-12-06 03:05:00|12982.4|12977.4|12983.1|12978.1|12983.6|12978.6|12981.6|12976.6|0
1733454600000|2024-12-06 03:10:00|12983.2|12978.2|12984|12979|12984.6|12979.6|12982.4|12977.4|0
1733454900000|2024-12-06 03:15:00|12983.9|12978.9|12978.9|12973.9|12983.9|12978.9|12978.8|12973.8|0
1733455200000|2024-12-06 03:20:00|12978.8|12973.8|12981.2|12976.2|12981.4|12976.4|12978.4|12973.4|0
1733455500000|2024-12-06 03:25:00|12981.3|12976.3|12980.5|12975.5|12982.7|12977.7|12980.5|12975.5|0
1733455800000|2024-12-06 03:30:00|12980.6|12975.6|12980.7|12975.7|12981.3|12976.3|12979.8|12974.8|0
1733456100000|2024-12-06 03:35:00|12981|12976|12981.1|12976.1|12981.9|12976.9|12979.5|12974.5|0
1733456400000|2024-12-06 03:40:00|12981|12976|12981.8|12976.8|12981.9|12976.9|12979.7|12974.7|0
1733456700000|2024-12-06 03:45:00|12981.6|12976.6|12978.8|12973.8|12981.8|12976.8|12978.7|12973.7|0
1733457000000|2024-12-06 03:50:00|12978.9|12973.9|12978.2|12973.2|12979.3|12974.3|12977.1|12972.1|0
1733457300000|2024-12-06 03:55:00|12978.3|12973.3|12976.4|12971.4|12979.3|12974.3|12976.4|12971.4|0
1733457600000|2024-12-06 04:00:00|12976.1|12971.1|12973.4|12968.4|12976.5|12971.5|12972.8|12967.8|0
1733457900000|2024-12-06 04:05:00|12973.7|12968.7|12976.5|12971.5|12976.8|12971.8|12973.6|12968.6|0
1733458200000|2024-12-06 04:10:00|12976.6|12971.6|12974.6|12969.6|12976.7|12971.7|12974.2|12969.2|0
1733458500000|2024-12-06 04:15:00|12974.8|12969.8|12975.8|12970.8|12976.1|12971.1|12974.4|12969.4|0
1733458800000|2024-12-06 04:20:00|12976|12971|12975.8|12970.8|12976.1|12971.1|12974.9|12969.9|0
1733459100000|2024-12-06 04:25:00|12975.9|12970.9|12974.5|12969.5|12975.9|12970.9|12973.4|12968.4|0
1733459400000|2024-12-06 04:30:00|12974.4|12969.4|12975.9|12970.9|12976.6|12971.6|12973.6|12968.6|0
1733459700000|2024-12-06 04:35:00|12975.8|12970.8|12976.8|12971.8|12977|12972|12975.2|12970.2|0
1733460000000|2024-12-06 04:40:00|12976.7|12971.7|12979.5|12974.5|12979.5|12974.5|12976.7|12971.7|0
1733460300000|2024-12-06 04:45:00|12979.4|12974.4|12980.7|12975.7|12981|12976|12977.9|12972.9|0
1733460600000|2024-12-06 04:50:00|12980.3|12975.3|12980.6|12975.6|12982|12977|12979.9|12974.9|0
1733460900000|2024-12-06 04:55:00|12980.5|12975.5|12981.3|12976.3|12981.9|12976.9|12980.1|12975.1|0
1733461200000|2024-12-06 05:00:00|12981|12976|12979.1|12974.1|12981.7|12976.7|12978.6|12973.6|0
1733461500000|2024-12-06 05:05:00|12979.2|12974.2|12979|12974|12980.3|12975.3|12978.8|12973.8|0
1733461800000|2024-12-06 05:10:00|12979.1|12974.1|12980.7|12975.7|12981|12976|12978.9|12973.9|0
1733462100000|2024-12-06 05:15:00|12980.9|12975.9|12980.8|12975.8|12981.6|12976.6|12980.1|12975.1|0
1733462400000|2024-12-06 05:20:00|12980.9|12975.9|12982.1|12977.1|12982.4|12977.4|12980.1|12975.1|0
1733462700000|2024-12-06 05:25:00|12982|12977|12982.7|12977.7|12982.9|12977.9|12981.1|12976.1|0
1733463000000|2024-12-06 05:30:00|12982.5|12977.5|12982.1|12977.1|12983|12978|12980.7|12975.7|0
1733463300000|2024-12-06 05:35:00|12982.3|12977.3|12981.6|12976.6|12982.7|12977.7|12981.1|12976.1|0
1733463600000|2024-12-06 05:40:00|12981.7|12976.7|12979.9|12974.9|12982.3|12977.3|12979.5|12974.5|0
1733463900000|2024-12-06 05:45:00|12980|12975|12980|12975|12980.9|12975.9|12979.6|12974.6|0
1733464200000|2024-12-06 05:50:00|12980.1|12975.1|12982.6|12977.6|12983.1|12978.1|12979.5|12974.5|0
1733464500000|2024-12-06 05:55:00|12982.5|12977.5|12983.6|12978.6|12984.3|12979.3|12981.8|12976.8|0
1733464800000|2024-12-06 06:00:00|12983.5|12978.5|12984.8|12979.8|12985.1|12980.1|12982.8|12977.8|0
1733465100000|2024-12-06 06:05:00|12985|12980|12984.9|12979.9|12986.9|12981.9|12984.3|12979.3|0
1733465400000|2024-12-06 06:10:00|12985.1|12980.1|12983.9|12978.9|12985.1|12980.1|12982.1|12977.1|0
1733465700000|2024-12-06 06:15:00|12983.8|12978.8|12985|12980|12985.8|12980.8|12983.6|12978.6|0
1733466000000|2024-12-06 06:20:00|12984.9|12979.9|12987.2|12982.2|12987.4|12982.4|12984.9|12979.9|0
1733466300000|2024-12-06 06:25:00|12987|12982|12985.7|12980.7|12987.2|12982.2|12985.4|12980.4|0
1733466600000|2024-12-06 06:30:00|12985.5|12980.5|12985.9|12980.9|12986.4|12981.4|12984|12979|0
1733466900000|2024-12-06 06:35:00|12986|12981|12985|12980|12986|12981|12983.4|12978.4|0
1733467200000|2024-12-06 06:40:00|12985.1|12980.1|12983.9|12978.9|12985.7|12980.7|12983.6|12978.6|0
1733467500000|2024-12-06 06:45:00|12983.8|12978.8|12986|12981|12986.4|12981.4|12983.6|12978.6|0
1733467800000|2024-12-06 06:50:00|12985.9|12980.9|12984.9|12979.9|12986.3|12981.3|12984.6|12979.6|0
1733468100000|2024-12-06 06:55:00|12984.8|12979.8|12983.4|12978.4|12985.1|12980.1|12982.5|12977.5|0
1733468400000|2024-12-06 07:00:00|12983.9|12978.9|12984.3|12979.3|12985.2|12980.2|12982.4|12977.4|0
1733468700000|2024-12-06 07:05:00|12984.1|12979.1|12985.5|12980.5|12986|12981|12984|12979|0
1733469000000|2024-12-06 07:10:00|12985.7|12980.7|12986.6|12981.6|12986.7|12981.7|12984.3|12979.3|0
1733469300000|2024-12-06 07:15:00|12986.7|12981.7|12988.4|12983.4|12989.1|12984.1|12986.6|12981.6|0
1733469600000|2024-12-06 07:20:00|12988.6|12983.6|12984.1|12979.1|12989.1|12984.1|12983.3|12978.3|0
1733469900000|2024-12-06 07:25:00|12984.2|12979.2|12985.4|12980.4|12986.3|12981.3|12984.2|12979.2|0
1733470200000|2024-12-06 07:30:00|12985.3|12980.3|12982.6|12977.6|12985.3|12980.3|12982.6|12977.6|0
1733470500000|2024-12-06 07:35:00|12982.4|12977.4|12983.5|12978.5|12983.8|12978.8|12982.1|12977.1|0
1733470800000|2024-12-06 07:40:00|12983.3|12978.3|12982.8|12977.8|12983.5|12978.5|12981.5|12976.5|0
1733471100000|2024-12-06 07:45:00|12982.7|12977.7|12983.8|12978.8|12984.5|12979.5|12982.1|12977.1|0
1733471400000|2024-12-06 07:50:00|12983.9|12978.9|12980.8|12975.8|12983.9|12978.9|12980.3|12975.3|0
1733471700000|2024-12-06 07:55:00|12980.7|12975.7|12983.1|12978.1|12983.4|12978.4|12979.8|12974.8|0
1733472000000|2024-12-06 08:00:00|12982.6|12977.6|12982.7|12977.7|12985.2|12980.2|12980.2|12975.2|0
1733472300000|2024-12-06 08:05:00|12982.6|12977.6|12984.5|12979.5|12985|12980|12981.7|12976.7|0
1733472600000|2024-12-06 08:10:00|12984.4|12979.4|12987.7|12982.7|12988.1|12983.1|12982.4|12977.4|0
1733472900000|2024-12-06 08:15:00|12987.5|12982.5|12988.1|12983.1|12990.3|12985.3|12986.5|12981.5|0
1733473200000|2024-12-06 08:20:00|12988.2|12983.2|12985.4|12980.4|12988.4|12983.4|12984.5|12979.5|0
1733473500000|2024-12-06 08:25:00|12985.5|12980.5|12986.7|12981.7|12987.2|12982.2|12983.5|12978.5|0
1733473800000|2024-12-06 08:30:00|12986.6|12981.6|12988.1|12983.1|12988.3|12983.3|12984.6|12979.6|0
1733474100000|2024-12-06 08:35:00|12987.9|12982.9|12989.2|12984.2|12991.9|12986.9|12987.7|12982.7|0
1733474400000|2024-12-06 08:40:00|12989.1|12984.1|12993.1|12988.1|12993.3|12988.3|12988.3|12983.3|0
1733474700000|2024-12-06 08:45:00|12993|12988|12993.4|12988.4|12994.7|12989.7|12992.4|12987.4|0
1733475000000|2024-12-06 08:50:00|12993.2|12988.2|12992.8|12987.8|12994.9|12989.9|12992.3|12987.3|0
1733475300000|2024-12-06 08:55:00|12992.7|12987.7|12991.5|12986.5|12992.9|12987.9|12989.1|12984.1|0
1733475600000|2024-12-06 09:00:00|12991|12986|12984.2|12981.2|12996.1|12993.1|12979.7|12976.7|0
1733475900000|2024-12-06 09:05:00|12985.6|12982.6|12980.8|12977.8|12985.6|12982.6|12977.7|12974.7|0
1733476200000|2024-12-06 09:10:00|12979.9|12976.9|12980.3|12977.3|12982.5|12979.5|12978.8|12975.8|0
1733476500000|2024-12-06 09:15:00|12980.2|12977.2|12976.5|12973.5|12980.6|12977.6|12975.4|12972.4|0
1733476800000|2024-12-06 09:20:00|12976.2|12973.2|12977.5|12974.5|12977.7|12974.7|12973.4|12970.4|0
1733477100000|2024-12-06 09:25:00|12977.6|12974.6|12977.3|12974.3|12981.3|12978.3|12976.4|12973.4|0
1733477400000|2024-12-06 09:30:00|12977.2|12974.2|12977.5|12974.5|12979.2|12976.2|12976.2|12973.2|0
1733477700000|2024-12-06 09:35:00|12977.4|12974.4|12987.1|12984.1|12987.2|12984.2|12976.9|12973.9|0
1733478000000|2024-12-06 09:40:00|12987|12984|12985.5|12982.5|12987.6|12984.6|12985.3|12982.3|0
1733478300000|2024-12-06 09:45:00|12985.4|12982.4|12987.5|12984.5|12987.6|12984.6|12985.4|12982.4|0
1733478600000|2024-12-06 09:50:00|12987.4|12984.4|12988.9|12985.9|12989|12986|12985.7|12982.7|0
1733478900000|2024-12-06 09:55:00|12989|12986|12986.4|12983.4|12989.8|12986.8|12986.2|12983.2|0
1733479200000|2024-12-06 10:00:00|12986.6|12983.6|12985.3|12982.3|12987.2|12984.2|12984.9|12981.9|0
1733479500000|2024-12-06 10:05:00|12985.4|12982.4|12983.4|12980.4|12985.8|12982.8|12983.4|12980.4|0
1733479800000|2024-12-06 10:10:00|12983.3|12980.3|12976.3|12973.3|12983.3|12980.3|12976.3|12973.3|0
1733480100000|2024-12-06 10:15:00|12976.2|12973.2|12975.3|12972.3|12980.8|12977.8|12974.9|12971.9|0
1733480400000|2024-12-06 10:20:00|12975.2|12972.2|12974.8|12971.8|12975.7|12972.7|12973.1|12970.1|0
1733480700000|2024-12-06 10:25:00|12975.2|12972.2|12973.4|12970.4|12975.2|12972.2|12971.6|12968.6|0
1733481000000|2024-12-06 10:30:00|12973.5|12970.5|12975.3|12972.3|12975.4|12972.4|12971.9|12968.9|0
1733481300000|2024-12-06 10:35:00|12975.4|12972.4|12983.5|12980.5|12984.2|12981.2|12975|12972|0
1733481600000|2024-12-06 10:40:00|12983.4|12980.4|12982.2|12979.2|12984.2|12981.2|12982.1|12979.1|0
1733481900000|2024-12-06 10:45:00|12982.1|12979.1|12984.5|12981.5|12985.3|12982.3|12980.9|12977.9|0
1733482200000|2024-12-06 10:50:00|12984.8|12981.8|12982.2|12979.2|12984.9|12981.9|12981.5|12978.5|0
1733482500000|2024-12-06 10:55:00|12981.9|12978.9|12976|12973|12982|12979|12975.8|12972.8|0
1733482800000|2024-12-06 11:00:00|12977.5|12974.5|12979.4|12976.4|12979.8|12976.8|12975.8|12972.8|0
1733483100000|2024-12-06 11:05:00|12979.3|12976.3|12979|12976|12980.2|12977.2|12978.8|12975.8|0
1733483400000|2024-12-06 11:10:00|12979.1|12976.1|12978.9|12975.9|12979.5|12976.5|12978.4|12975.4|0
1733483700000|2024-12-06 11:15:00|12979.1|12976.1|12979.8|12976.8|12980.2|12977.2|12978.9|12975.9|0
1733484000000|2024-12-06 11:20:00|12979.7|12976.7|12979|12976|12979.8|12976.8|12976.7|12973.7|0
1733484300000|2024-12-06 11:25:00|12978.8|12975.8|12977.3|12974.3|12979.4|12976.4|12977.1|12974.1|0
1733484600000|2024-12-06 11:30:00|12977.1|12974.1|12977.4|12974.4|12977.9|12974.9|12975.9|12972.9|0
1733484900000|2024-12-06 11:35:00|12977.2|12974.2|12977|12974|12978.8|12975.8|12976.9|12973.9|0
1733485200000|2024-12-06 11:40:00|12977.8|12974.8|12977.8|12974.8|12978|12975|12976.7|12973.7|0
1733485500000|2024-12-06 11:45:00|12978.1|12975.1|12978.3|12975.3|12978.8|12975.8|12977.6|12974.6|0
1733485800000|2024-12-06 11:50:00|12978.1|12975.1|12980|12977|12980.7|12977.7|12978.1|12975.1|0
1733486100000|2024-12-06 11:55:00|12980.2|12977.2|12981.2|12978.2|12982|12979|12979.9|12976.9|0
1733486400000|2024-12-06 12:00:00|12981.6|12978.6|12980.7|12977.7|12981.7|12978.7|12975.8|12972.8|0
1733486700000|2024-12-06 12:05:00|12980.3|12977.3|12981|12978|12981.7|12978.7|12978.3|12975.3|0
1733487000000|2024-12-06 12:10:00|12980.9|12977.9|12980.5|12977.5|12983.9|12980.9|12979.1|12976.1|0
1733487300000|2024-12-06 12:15:00|12980.3|12977.3|12983.5|12980.5|12984.8|12981.8|12979.9|12976.9|0
1733487600000|2024-12-06 12:20:00|12983.1|12980.1|12990.1|12987.1|12991.9|12988.9|12982.5|12979.5|0
1733487900000|2024-12-06 12:25:00|12990.2|12987.2|12992.6|12989.6|12993|12990|12989.6|12986.6|0
1733488200000|2024-12-06 12:30:00|12992.5|12989.5|12994.2|12991.2|12995.1|12992.1|12989.2|12986.2|0
1733488500000|2024-12-06 12:35:00|12994.3|12991.3|12995.2|12992.2|12996|12993|12993|12990|0
1733488800000|2024-12-06 12:40:00|12995.1|12992.1|12994.8|12991.8|12995.6|12992.6|12993.1|12990.1|0
1733489100000|2024-12-06 12:45:00|12994.9|12991.9|12994.9|12991.9|12997.6|12994.6|12994.9|12991.9|0
1733489400000|2024-12-06 12:50:00|12995.1|12992.1|12993.2|12990.2|12995.5|12992.5|12992.9|12989.9|0
1733489700000|2024-12-06 12:55:00|12993|12990|12992.5|12989.5|12993.7|12990.7|12991.3|12988.3|0
1733490000000|2024-12-06 13:00:00|12992.2|12989.2|12993.8|12990.8|12994.8|12991.8|12990.1|12987.1|0
1733490300000|2024-12-06 13:05:00|12994|12991|12990.3|12987.3|12994.6|12991.6|12989.5|12986.5|0
1733490600000|2024-12-06 13:10:00|12990.4|12987.4|12989.6|12986.6|12991|12988|12989.4|12986.4|0
1733490900000|2024-12-06 13:15:00|12989.4|12986.4|12992|12989|12992.2|12989.2|12989.4|12986.4|0
1733491200000|2024-12-06 13:20:00|12991.9|12988.9|12988.1|12985.1|12992.9|12989.9|12982.7|12979.7|0
1733491500000|2024-12-06 13:25:00|12988|12985|12987.4|12984.4|12991.7|12988.7|12987.2|12984.2|0
1733491800000|2024-12-06 13:30:00|12978.1|12975.1|13014.1|13011.1|13016|13013|12978.1|12975.1|0
1733492100000|2024-12-06 13:35:00|13013.8|13010.8|13014.5|13011.5|13014.5|13011.5|12999.7|12996.7|0
1733492400000|2024-12-06 13:40:00|13015.4|13012.4|12998|12995|13015.4|13012.4|12997.7|12994.7|0
1733492700000|2024-12-06 13:45:00|12997.9|12994.9|12998.3|12995.3|13004.8|13001.8|12997.4|12994.4|0
1733493000000|2024-12-06 13:50:00|12998.4|12995.4|12995.4|12992.4|12998.4|12995.4|12994.3|12991.3|0
1733493300000|2024-12-06 13:55:00|12995.5|12992.5|12998.3|12995.3|13001.1|12998.1|12995.4|12992.4|0
1733493600000|2024-12-06 14:00:00|12997.8|12994.8|13002.9|12999.9|13002.9|12999.9|12996.7|12993.7|0
1733493900000|2024-12-06 14:05:00|12999|12996|12999.7|12996.7|13000|12997|12999|12996|0
1733494200000|2024-12-06 14:10:00|12999.6|12996.6|13012.2|13009.2|13012.6|13009.6|12998.9|12995.9|0
1733494500000|2024-12-06 14:15:00|13012.6|13009.6|13009.2|13006.2|13012.6|13009.6|13005.3|13002.3|0
1733494800000|2024-12-06 14:20:00|13009.3|13006.3|13014.4|13011.4|13014.4|13011.4|13009.2|13006.2|0
1733495100000|2024-12-06 14:25:00|13012.1|13009.1|12984.4|12981.4|13016.8|13013.8|12983.3|12980.3|0
1733495400000|2024-12-06 14:30:00|12986|12983|13002.4|13000.6|13017.2|13015.4|12971.9|12970.1|0
1733495700000|2024-12-06 14:35:00|13002.3|13000.5|13019.4|13017.6|13020.1|13018.3|12999.3|12997.5|0
1733496000000|2024-12-06 14:40:00|13020.5|13018.7|13029.2|13027.4|13034.6|13032.8|13009.3|13007.5|0
1733496300000|2024-12-06 14:45:00|13029.8|13028|13060|13058.2|13062.7|13060.9|13027.5|13025.7|0
1733496600000|2024-12-06 14:50:00|13059.9|13058.1|13077.7|13075.9|13078.3|13076.5|13051.8|13050|0
1733496900000|2024-12-06 14:55:00|13078.1|13076.3|13063.7|13061.9|13079.3|13077.5|13056.1|13054.3|0
1733497200000|2024-12-06 15:00:00|13063.2|13061.4|13053.3|13051.5|13071.2|13069.4|13052|13050.2|0
1733497500000|2024-12-06 15:05:00|13053.8|13052|13072.5|13070.7|13072.5|13070.7|13053.5|13051.7|0
1733497800000|2024-12-06 15:10:00|13073|13071.2|13088.5|13086.7|13092.8|13091|13072.7|13070.9|0
1733498100000|2024-12-06 15:15:00|13088|13086.2|13106.4|13104.6|13112.1|13110.3|13088|13086.2|0
1733498400000|2024-12-06 15:20:00|13105.9|13104.1|13097.3|13095.5|13108.6|13106.8|13095.1|13093.3|0
1733498700000|2024-12-06 15:25:00|13097.4|13095.6|13111.2|13109.4|13117|13115.2|13092|13090.2|0
1733499000000|2024-12-06 15:30:00|13112.2|13110.4|13101.6|13099.8|13112.2|13110.4|13096.7|13094.9|0
1733499300000|2024-12-06 15:35:00|13101.7|13099.9|13104.5|13102.7|13110.5|13108.7|13100.8|13099|0
1733499600000|2024-12-06 15:40:00|13104.6|13102.8|13096.7|13094.9|13105.9|13104.1|13095.1|13093.3|0
1733499900000|2024-12-06 15:45:00|13096.6|13094.8|13095.4|13093.6|13101.7|13099.9|13090.1|13088.3|0
1733500200000|2024-12-06 15:50:00|13095.5|13093.7|13071.4|13069.6|13097.7|13095.9|13068.3|13066.5|0
1733500500000|2024-12-06 15:55:00|13072.4|13070.6|13084.2|13082.4|13087.5|13085.7|13067|13065.2|0
1733500800000|2024-12-06 16:00:00|13085.8|13084|13089.2|13087.4|13091.2|13089.4|13083.1|13081.3|0
1733501100000|2024-12-06 16:05:00|13090.7|13088.9|13085.3|13083.5|13094.1|13092.3|13078.8|13077|0
1733501400000|2024-12-06 16:10:00|13085.7|13083.9|13069.6|13067.8|13089.8|13088|13058|13056.2|0
1733501700000|2024-12-06 16:15:00|13070.1|13068.3|13079.1|13077.3|13085.7|13083.9|13070.1|13068.3|0
1733502000000|2024-12-06 16:20:00|13079.6|13077.8|13091.8|13090|13091.8|13090|13077.3|13075.5|0
1733502300000|2024-12-06 16:25:00|13091.9|13090.1|13106.8|13105|13113.2|13111.4|13088.9|13087.1|0
1733502600000|2024-12-06 16:30:00|13106.6|13104.8|13124.1|13122.3|13126.7|13124.9|13104.4|13102.6|0
1733502900000|2024-12-06 16:35:00|13124.8|13123|13129.7|13127.9|13130.6|13128.8|13115.7|13113.9|0
1733503200000|2024-12-06 16:40:00|13129.4|13127.6|13121|13119.2|13132.2|13130.4|13120.9|13119.1|0
1733503500000|2024-12-06 16:45:00|13120.5|13118.7|13107.9|13106.1|13123|13121.2|13107.9|13106.1|0
1733503800000|2024-12-06 16:50:00|13108.2|13106.4|13103.9|13102.1|13112.7|13110.9|13099.9|13098.1|0
1733504100000|2024-12-06 16:55:00|13103.5|13101.7|13104.6|13102.8|13113.3|13111.5|13103.1|13101.3|0
1733504400000|2024-12-06 17:00:00|13104.8|13103|13104.4|13102.6|13115.3|13113.5|13103.6|13101.8|0
1733504700000|2024-12-06 17:05:00|13104.5|13102.7|13125.7|13123.9|13125.7|13123.9|13104.5|13102.7|0
1733505000000|2024-12-06 17:10:00|13125.9|13124.1|13126.6|13124.8|13130.7|13128.9|13125|13123.2|0
1733505300000|2024-12-06 17:15:00|13126.8|13125|13122.4|13120.6|13132.8|13131|13122|13120.2|0
1733505600000|2024-12-06 17:20:00|13122.7|13120.9|13128.3|13126.5|13132.9|13131.1|13120.8|13119|0
1733505900000|2024-12-06 17:25:00|13128.4|13126.6|13136.8|13135|13137.5|13135.7|13127.1|13125.3|0
1733506200000|2024-12-06 17:30:00|13137|13135.2|13138|13136.2|13139.9|13138.1|13129.8|13128|0
1733506500000|2024-12-06 17:35:00|13137.8|13136|13131.1|13129.3|13138|13136.2|13130.5|13128.7|0
1733506800000|2024-12-06 17:40:00|13131.2|13129.4|13122.1|13120.3|13135.7|13133.9|13122.1|13120.3|0
1733507100000|2024-12-06 17:45:00|13122|13120.2|13133.7|13131.9|13134.4|13132.6|13120.1|13118.3|0
1733507400000|2024-12-06 17:50:00|13133.6|13131.8|13136.9|13135.1|13138.5|13136.7|13126.4|13124.6|0
1733507700000|2024-12-06 17:55:00|13136.8|13135|13120.3|13118.5|13137.9|13136.1|13118.3|13116.5|0
1733508000000|2024-12-06 18:00:00|13120.4|13118.6|13131.6|13129.8|13132.1|13130.3|13118.3|13116.5|0
1733508300000|2024-12-06 18:05:00|13131.5|13129.7|13136.9|13135.1|13141.3|13139.5|13131.2|13129.4|0
1733508600000|2024-12-06 18:10:00|13137.6|13135.8|13146.1|13144.3|13149.2|13147.4|13137|13135.2|0
1733508900000|2024-12-06 18:15:00|13146.9|13145.1|13153|13151.2|13157.2|13155.4|13146.6|13144.8|0
1733509200000|2024-12-06 18:20:00|13153.1|13151.3|13159.1|13157.3|13159.5|13157.7|13152.6|13150.8|0
1733509500000|2024-12-06 18:25:00|13159.4|13157.6|13157.6|13155.8|13159.4|13157.6|13154|13152.2|0
1733509800000|2024-12-06 18:30:00|13156.7|13154.9|13143.5|13141.7|13156.7|13154.9|13142.8|13141|0
1733510100000|2024-12-06 18:35:00|13144.8|13143|13133.9|13132.1|13144.8|13143|13131.8|13130|0
1733510400000|2024-12-06 18:40:00|13133.8|13132|13135.4|13133.6|13140.7|13138.9|13132.3|13130.5|0
1733510700000|2024-12-06 18:45:00|13135.3|13133.5|13141.2|13139.4|13141.3|13139.5|13132.9|13131.1|0
1733511000000|2024-12-06 18:50:00|13141|13139.2|13138.5|13136.7|13144.8|13143|13138.4|13136.6|0
1733511300000|2024-12-06 18:55:00|13138.9|13137.1|13147.1|13145.3|13147.1|13145.3|13135.3|13133.5|0
1733511600000|2024-12-06 19:00:00|13146.7|13144.9|13132.6|13130.8|13147|13145.2|13132.6|13130.8|0
1733511900000|2024-12-06 19:05:00|13133|13131.2|13127.1|13125.3|13133|13131.2|13124.4|13122.6|0
1733512200000|2024-12-06 19:10:00|13126.8|13125|13123.4|13121.6|13127.1|13125.3|13115.6|13113.8|0
1733512500000|2024-12-06 19:15:00|13122.5|13120.7|13121.3|13119.5|13125.9|13124.1|13115.3|13113.5|0
1733512800000|2024-12-06 19:20:00|13121.2|13119.4|13125.2|13123.4|13131.3|13129.5|13121.2|13119.4|0
1733513100000|2024-12-06 19:25:00|13124.9|13123.1|13122.1|13120.3|13127|13125.2|13121.9|13120.1|0
1733513400000|2024-12-06 19:30:00|13122|13120.2|13129.8|13128|13130.5|13128.7|13117.4|13115.6|0
1733513700000|2024-12-06 19:35:00|13130.1|13128.3|13135.3|13133.5|13135.3|13133.5|13129.8|13128|0
1733514000000|2024-12-06 19:40:00|13135.6|13133.8|13134.9|13133.1|13135.9|13134.1|13129.8|13128|0
1733514300000|2024-12-06 19:45:00|13135|13133.2|13138.8|13137|13143.6|13141.8|13134.7|13132.9|0
1733514600000|2024-12-06 19:50:00|13138.7|13136.9|13139.9|13138.1|13143.2|13141.4|13138.6|13136.8|0
1733514900000|2024-12-06 19:55:00|13139.8|13138|13130.3|13128.5|13140.1|13138.3|13130.1|13128.3|0
1733515200000|2024-12-06 20:00:00|13130.1|13128.3|13130.9|13129.1|13131.9|13130.1|13127.4|13125.6|0
1733515500000|2024-12-06 20:05:00|13130.6|13128.8|13133.4|13131.6|13135.1|13133.3|13128.5|13126.7|0
1733515800000|2024-12-06 20:10:00|13132.6|13130.8|13132.5|13130.7|13136.8|13135|13130.7|13128.9|0
1733516100000|2024-12-06 20:15:00|13133.5|13131.7|13143.3|13141.5|13143.7|13141.9|13131.1|13129.3|0
1733516400000|2024-12-06 20:20:00|13142.7|13140.9|13145.5|13143.7|13146.7|13144.9|13140.3|13138.5|0
1733516700000|2024-12-06 20:25:00|13144.9|13143.1|13138.5|13136.7|13144.9|13143.1|13133.2|13131.4|0
1733517000000|2024-12-06 20:30:00|13136.7|13134.9|13143.4|13141.6|13146.6|13144.8|13136|13134.2|0
1733517300000|2024-12-06 20:35:00|13143.5|13141.7|13141.1|13139.3|13144.8|13143|13136.6|13134.8|0
1733517600000|2024-12-06 20:40:00|13140.9|13139.1|13141.5|13139.7|13142.7|13140.9|13139.2|13137.4|0
1733517900000|2024-12-06 20:45:00|13141.4|13139.6|13129.9|13128.1|13144.2|13142.4|13129.9|13128.1|0
1733518200000|2024-12-06 20:50:00|13132.8|13131|13132.8|13131|13144.7|13142.9|13132.5|13130.7|0
1733518500000|2024-12-06 20:55:00|13133|13131.2|13137.6|13135.8|13143|13141.2|13133|13131.2|0
1733518800000|2024-12-06 21:00:00|13140.6|13137.6|13124.1|13121.1|13152.2|13149.2|13123.9|13120.9|0
1733519100000|2024-12-06 21:05:00|13124.5|13121.5|13124.6|13121.6|13126.8|13123.8|13124|13121|0
1733519400000|2024-12-06 21:10:00|13124.4|13121.4|13126.4|13123.4|13126.4|13123.4|13124.2|13121.2|0
1733519700000|2024-12-06 21:15:00|13126.2|13123.2|13130.2|13127.2|13130.4|13127.4|13125.5|13122.5|0
1733520000000|2024-12-06 21:20:00|13130.3|13127.3|13123.9|13120.9|13130.9|13127.9|13123.5|13120.5|0
1733520300000|2024-12-06 21:25:00|13123.7|13120.7|13122.5|13119.5|13125.6|13122.6|13121.9|13118.9|0
1733520600000|2024-12-06 21:30:00|13121.5|13118.5|13121.1|13118.1|13122.4|13119.4|13120.7|13117.7|0
1733520900000|2024-12-06 21:35:00|13121|13118|13123.5|13120.5|13123.7|13120.7|13120.6|13117.6|0
1733521200000|2024-12-06 21:40:00|13123.4|13120.4|13122.4|13119.4|13125.3|13122.3|13122.2|13119.2|0
1733521500000|2024-12-06 21:45:00|13122.2|13119.2|13121.2|13118.2|13122.3|13119.3|13119.9|13116.9|0
1733521800000|2024-12-06 21:50:00|13121.4|13118.4|13125.4|13122.4|13125.8|13122.8|13121|13118|0
1733522100000|2024-12-06 21:55:00|13125.3|13122.3|13125.5|13122.5|13125.5|13122.5|13123.3|13120.3|0
1733698800000|2024-12-08 23:00:00|13126.9|13121.9|13130.7|13125.7|13133.7|13128.7|13126.7|13121.7|0
1733699100000|2024-12-08 23:05:00|13131.6|13126.6|13138.3|13133.3|13140.2|13135.2|13131.4|13126.4|0
1733699400000|2024-12-08 23:10:00|13138.2|13133.2|13138.5|13133.5|13140.1|13135.1|13135|13130|0
1733699700000|2024-12-08 23:15:00|13138.4|13133.4|13139.3|13134.3|13140.7|13135.7|13138.1|13133.1|0
1733700000000|2024-12-08 23:20:00|13139.1|13134.1|13142.6|13137.6|13142.7|13137.7|13137.9|13132.9|0
1733700300000|2024-12-08 23:25:00|13142.4|13137.4|13142.7|13137.7|13144.2|13139.2|13141.7|13136.7|0
1733700600000|2024-12-08 23:30:00|13142.9|13137.9|13144.4|13139.4|13147.2|13142.2|13141.7|13136.7|0
1733700900000|2024-12-08 23:35:00|13144.5|13139.5|13147.6|13142.6|13149.2|13144.2|13144.5|13139.5|0
1733701200000|2024-12-08 23:40:00|13147.5|13142.5|13146.3|13141.3|13147.8|13142.8|13144.9|13139.9|0
1733701500000|2024-12-08 23:45:00|13146.4|13141.4|13146.7|13141.7|13148.2|13143.2|13142.4|13137.4|0
1733701800000|2024-12-08 23:50:00|13146.6|13141.6|13144.7|13139.7|13147.8|13142.8|13144.6|13139.6|0
1733702100000|2024-12-08 23:55:00|13144.5|13139.5|13142|13137|13145.8|13140.8|13141.7|13136.7|0
1733702400000|2024-12-09 00:00:00|13142.2|13137.2|13140.9|13135.9|13142.2|13137.2|13137.8|13132.8|0
1733702700000|2024-12-09 00:05:00|13141|13136|13143.6|13138.6|13144.2|13139.2|13138.5|13133.5|0
1733703000000|2024-12-09 00:10:00|13143.9|13138.9|13143.3|13138.3|13144.5|13139.5|13141.3|13136.3|0
1733703300000|2024-12-09 00:15:00|13143.4|13138.4|13141.1|13136.1|13143.5|13138.5|13140.5|13135.5|0
1733703600000|2024-12-09 00:20:00|13141.2|13136.2|13139.5|13134.5|13141.9|13136.9|13138.9|13133.9|0
1733703900000|2024-12-09 00:25:00|13139.4|13134.4|13131.5|13126.5|13139.5|13134.5|13129.9|13124.9|0
1733704200000|2024-12-09 00:30:00|13131.4|13126.4|13132.8|13127.8|13134.5|13129.5|13130.7|13125.7|0
1733704500000|2024-12-09 00:35:00|13132.9|13127.9|13134.5|13129.5|13135.9|13130.9|13132.9|13127.9|0
1733704800000|2024-12-09 00:40:00|13134.2|13129.2|13136|13131|13136.3|13131.3|13133.9|13128.9|0
1733705100000|2024-12-09 00:45:00|13136.1|13131.1|13139|13134|13139.9|13134.9|13135.7|13130.7|0
1733705400000|2024-12-09 00:50:00|13138.8|13133.8|13134.9|13129.9|13139|13134|13133.7|13128.7|0
1733705700000|2024-12-09 00:55:00|13134.8|13129.8|13133.4|13128.4|13137.7|13132.7|13133.2|13128.2|0
1733706000000|2024-12-09 01:00:00|13133.2|13128.2|13125.2|13120.2|13134.9|13129.9|13124.1|13119.1|0
1733706300000|2024-12-09 01:05:00|13125.3|13120.3|13127.5|13122.5|13129.3|13124.3|13124.1|13119.1|0
1733706600000|2024-12-09 01:10:00|13127.4|13122.4|13129.2|13124.2|13130.1|13125.1|13126.4|13121.4|0
1733706900000|2024-12-09 01:15:00|13129.4|13124.4|13129.4|13124.4|13130.7|13125.7|13127.4|13122.4|0
1733707200000|2024-12-09 01:20:00|13129.5|13124.5|13131.6|13126.6|13131.7|13126.7|13128.8|13123.8|0
1733707500000|2024-12-09 01:25:00|13131.5|13126.5|13131.7|13126.7|13132.1|13127.1|13129.2|13124.2|0
1733707800000|2024-12-09 01:30:00|13131.6|13126.6|13135.1|13130.1|13135.5|13130.5|13131.6|13126.6|0
1733708100000|2024-12-09 01:35:00|13135|13130|13135.8|13130.8|13136.7|13131.7|13133|13128|0
1733708400000|2024-12-09 01:40:00|13135.7|13130.7|13136.7|13131.7|13137.4|13132.4|13134.3|13129.3|0
1733708700000|2024-12-09 01:45:00|13136.6|13131.6|13136.9|13131.9|13138.7|13133.7|13136.4|13131.4|0
1733709000000|2024-12-09 01:50:00|13137|13132|13137.8|13132.8|13138|13133|13135.2|13130.2|0
1733709300000|2024-12-09 01:55:00|13137.7|13132.7|13138.4|13133.4|13139.1|13134.1|13137.2|13132.2|0
1733709600000|2024-12-09 02:00:00|13138.5|13133.5|13138.8|13133.8|13141.8|13136.8|13137.8|13132.8|0
1733709900000|2024-12-09 02:05:00|13139.1|13134.1|13137.9|13132.9|13139.9|13134.9|13137|13132|0
1733710200000|2024-12-09 02:10:00|13137.8|13132.8|13136.6|13131.6|13139.6|13134.6|13136.1|13131.1|0
1733710500000|2024-12-09 02:15:00|13136.3|13131.3|13136.9|13131.9|13137.1|13132.1|13135.4|13130.4|0
1733710800000|2024-12-09 02:20:00|13136.8|13131.8|13138.3|13133.3|13140.5|13135.5|13136.2|13131.2|0
1733711100000|2024-12-09 02:25:00|13138.4|13133.4|13137.9|13132.9|13138.5|13133.5|13136.4|13131.4|0
1733711400000|2024-12-09 02:30:00|13138|13133|13135|13130|13138.2|13133.2|13134.2|13129.2|0
1733711700000|2024-12-09 02:35:00|13135.2|13130.2|13133.4|13128.4|13136.2|13131.2|13132.8|13127.8|0
1733712000000|2024-12-09 02:40:00|13133.1|13128.1|13134|13129|13134.8|13129.8|13132|13127|0
1733712300000|2024-12-09 02:45:00|13133.9|13128.9|13137.1|13132.1|13138.2|13133.2|13133.9|13128.9|0
1733712600000|2024-12-09 02:50:00|13137.2|13132.2|13137.7|13132.7|13138.1|13133.1|13136.5|13131.5|0
1733712900000|2024-12-09 02:55:00|13137.6|13132.6|13137.2|13132.2|13138.1|13133.1|13136.3|13131.3|0
1733713200000|2024-12-09 03:00:00|13137.1|13132.1|13138.7|13133.7|13139.3|13134.3|13136.8|13131.8|0
1733713500000|2024-12-09 03:05:00|13138.6|13133.6|13139.1|13134.1|13140.4|13135.4|13137.8|13132.8|0
1733713800000|2024-12-09 03:10:00|13139|13134|13138.4|13133.4|13139.9|13134.9|13138|13133|0
1733714100000|2024-12-09 03:15:00|13138.3|13133.3|13137.3|13132.3|13138.6|13133.6|13136.1|13131.1|0
1733714400000|2024-12-09 03:20:00|13137.4|13132.4|13134.5|13129.5|13137.6|13132.6|13134.2|13129.2|0
1733714700000|2024-12-09 03:25:00|13134.4|13129.4|13134.7|13129.7|13136.5|13131.5|13132.7|13127.7|0
1733715000000|2024-12-09 03:30:00|13134.8|13129.8|13135.6|13130.6|13137.7|13132.7|13134.7|13129.7|0
1733715300000|2024-12-09 03:35:00|13135.7|13130.7|13135.8|13130.8|13135.9|13130.9|13133.8|13128.8|0
1733715600000|2024-12-09 03:40:00|13135.9|13130.9|13136.1|13131.1|13137.6|13132.6|13135.6|13130.6|0
1733715900000|2024-12-09 03:45:00|13136|13131|13135.4|13130.4|13136.9|13131.9|13134.5|13129.5|0
1733716200000|2024-12-09 03:50:00|13135.3|13130.3|13134.3|13129.3|13135.4|13130.4|13134.2|13129.2|0
1733716500000|2024-12-09 03:55:00|13134.2|13129.2|13133.4|13128.4|13135.2|13130.2|13133.1|13128.1|0
1733716800000|2024-12-09 04:00:00|13133.3|13128.3|13132.6|13127.6|13134.4|13129.4|13132.3|13127.3|0
1733717100000|2024-12-09 04:05:00|13132.7|13127.7|13133.7|13128.7|13134.3|13129.3|13132.2|13127.2|0
1733717400000|2024-12-09 04:10:00|13133.6|13128.6|13134.6|13129.6|13135|13130|13133.2|13128.2|0
1733717700000|2024-12-09 04:15:00|13134.5|13129.5|13135.5|13130.5|13136.6|13131.6|13134.3|13129.3|0
1733718000000|2024-12-09 04:20:00|13135.6|13130.6|13133.7|13128.7|13136.1|13131.1|13133.4|13128.4|0
1733718300000|2024-12-09 04:25:00|13133.5|13128.5|13132.6|13127.6|13134.2|13129.2|13132.4|13127.4|0
1733718600000|2024-12-09 04:30:00|13132.5|13127.5|13130.1|13125.1|13132.8|13127.8|13128.8|13123.8|0
1733718900000|2024-12-09 04:35:00|13130|13125|13130.4|13125.4|13131.2|13126.2|13129.9|13124.9|0
1733719200000|2024-12-09 04:40:00|13130.3|13125.3|13129.9|13124.9|13131.5|13126.5|13129.5|13124.5|0
1733719500000|2024-12-09 04:45:00|13129.8|13124.8|13131|13126|13131.3|13126.3|13128.5|13123.5|0
1733719800000|2024-12-09 04:50:00|13130.8|13125.8|13132|13127|13132.3|13127.3|13130.2|13125.2|0
1733720100000|2024-12-09 04:55:00|13131.9|13126.9|13130.6|13125.6|13132.1|13127.1|13129.4|13124.4|0
1733720400000|2024-12-09 05:00:00|13130.5|13125.5|13131|13126|13131.7|13126.7|13129.1|13124.1|0
1733720700000|2024-12-09 05:05:00|13131.1|13126.1|13133.2|13128.2|13134|13129|13130.5|13125.5|0
1733721000000|2024-12-09 05:10:00|13133.1|13128.1|13133.5|13128.5|13134.3|13129.3|13132.3|13127.3|0
1733721300000|2024-12-09 05:15:00|13133.6|13128.6|13133.5|13128.5|13134|13129|13132.1|13127.1|0
1733721600000|2024-12-09 05:20:00|13133.6|13128.6|13134|13129|13134.3|13129.3|13133|13128|0
1733721900000|2024-12-09 05:25:00|13134.1|13129.1|13134.1|13129.1|13134.5|13129.5|13133.1|13128.1|0
1733722200000|2024-12-09 05:30:00|13134.2|13129.2|13134.5|13129.5|13134.8|13129.8|13133.7|13128.7|0
1733722500000|2024-12-09 05:35:00|13134.6|13129.6|13134.5|13129.5|13135.7|13130.7|13133.7|13128.7|0
1733722800000|2024-12-09 05:40:00|13134.4|13129.4|13134.7|13129.7|13135.3|13130.3|13133.6|13128.6|0
1733723100000|2024-12-09 05:45:00|13134.8|13129.8|13135.2|13130.2|13135.8|13130.8|13134.7|13129.7|0
1733723400000|2024-12-09 05:50:00|13135.1|13130.1|13134.5|13129.5|13135.2|13130.2|13133.7|13128.7|0
1733723700000|2024-12-09 05:55:00|13134.6|13129.6|13136.3|13131.3|13136.6|13131.6|13133.8|13128.8|0
1733724000000|2024-12-09 06:00:00|13136.1|13131.1|13137.8|13132.8|13137.9|13132.9|13135.7|13130.7|0
1733724300000|2024-12-09 06:05:00|13137.9|13132.9|13138.8|13133.8|13139|13134|13137.2|13132.2|0
1733724600000|2024-12-09 06:10:00|13138.5|13133.5|13138.5|13133.5|13138.8|13133.8|13137.7|13132.7|0
1733724900000|2024-12-09 06:15:00|13138.4|13133.4|13138.7|13133.7|13139|13134|13136.8|13131.8|0
1733725200000|2024-12-09 06:20:00|13138.6|13133.6|13137.8|13132.8|13138.8|13133.8|13137.3|13132.3|0
1733725500000|2024-12-09 06:25:00|13137.6|13132.6|13139.7|13134.7|13141.2|13136.2|13137.6|13132.6|0
1733725800000|2024-12-09 06:30:00|13139.9|13134.9|13139.7|13134.7|13140.8|13135.8|13137.3|13132.3|0
1733726100000|2024-12-09 06:35:00|13139.9|13134.9|13139|13134|13140.6|13135.6|13138.4|13133.4|0
1733726400000|2024-12-09 06:40:00|13138.9|13133.9|13140|13135|13140.5|13135.5|13138.6|13133.6|0
1733726700000|2024-12-09 06:45:00|13140.1|13135.1|13140|13135|13140.5|13135.5|13138.8|13133.8|0
1733727000000|2024-12-09 06:50:00|13139.9|13134.9|13140.1|13135.1|13140.5|13135.5|13138.8|13133.8|0
1733727300000|2024-12-09 06:55:00|13140.2|13135.2|13137.1|13132.1|13140.2|13135.2|13137.1|13132.1|0
1733727600000|2024-12-09 07:00:00|13137.2|13132.2|13136.9|13131.9|13138|13133|13135.6|13130.6|0
1733727900000|2024-12-09 07:05:00|13137|13132|13135.6|13130.6|13137.6|13132.6|13135|13130|0
1733728200000|2024-12-09 07:10:00|13135.5|13130.5|13136.7|13131.7|13137.2|13132.2|13135.2|13130.2|0
1733728500000|2024-12-09 07:15:00|13136.9|13131.9|13137.7|13132.7|13138|13133|13136.2|13131.2|0
1733728800000|2024-12-09 07:20:00|13137.8|13132.8|13143.7|13138.7|13145|13140|13137.6|13132.6|0
1733729100000|2024-12-09 07:25:00|13143.6|13138.6|13146.8|13141.8|13148.2|13143.2|13143.6|13138.6|0
1733729400000|2024-12-09 07:30:00|13146.6|13141.6|13148.3|13143.3|13148.9|13143.9|13146.4|13141.4|0
1733729700000|2024-12-09 07:35:00|13148.2|13143.2|13163|13158|13166.2|13161.2|13148.2|13143.2|0
1733730000000|2024-12-09 07:40:00|13162.9|13157.9|13162.4|13157.4|13164.9|13159.9|13160.1|13155.1|0
1733730300000|2024-12-09 07:45:00|13162.5|13157.5|13164.3|13159.3|13167.9|13162.9|13162.4|13157.4|0
1733730600000|2024-12-09 07:50:00|13164.6|13159.6|13163.4|13158.4|13166.4|13161.4|13161.6|13156.6|0
1733730900000|2024-12-09 07:55:00|13164|13159|13164.1|13159.1|13165.4|13160.4|13162.4|13157.4|0
1733731200000|2024-12-09 08:00:00|13164.2|13159.2|13163.8|13158.8|13170|13165|13162.3|13157.3|0
1733731500000|2024-12-09 08:05:00|13163.9|13158.9|13159.8|13154.8|13165|13160|13157.3|13152.3|0
1733731800000|2024-12-09 08:10:00|13160|13155|13163.1|13158.1|13166.8|13161.8|13157.9|13152.9|0
1733732100000|2024-12-09 08:15:00|13163|13158|13161.9|13156.9|13164.9|13159.9|13160.6|13155.6|0
1733732400000|2024-12-09 08:20:00|13162.1|13157.1|13160.9|13155.9|13163.8|13158.8|13158|13153|0
1733732700000|2024-12-09 08:25:00|13160.7|13155.7|13159.5|13154.5|13161.9|13156.9|13157.2|13152.2|0
1733733000000|2024-12-09 08:30:00|13159.6|13154.6|13157.2|13152.2|13161|13156|13155.1|13150.1|0
1733733300000|2024-12-09 08:35:00|13157.3|13152.3|13165.5|13160.5|13165.7|13160.7|13157.1|13152.1|0
1733733600000|2024-12-09 08:40:00|13165.7|13160.7|13162.5|13157.5|13166.4|13161.4|13162.1|13157.1|0
1733733900000|2024-12-09 08:45:00|13162.7|13157.7|13164.6|13159.6|13165.8|13160.8|13161.4|13156.4|0
1733734200000|2024-12-09 08:50:00|13164.5|13159.5|13164|13159|13165.6|13160.6|13162.9|13157.9|0
1733734500000|2024-12-09 08:55:00|13163.9|13158.9|13168.9|13163.9|13168.9|13163.9|13162.5|13157.5|0
1733734800000|2024-12-09 09:00:00|13168.6|13163.6|13152.3|13149.3|13168.9|13165.1|13149|13146|0
1733735100000|2024-12-09 09:05:00|13152.5|13149.5|13143.5|13140.5|13155.4|13152.4|13136.9|13133.9|0
1733735400000|2024-12-09 09:10:00|13143.3|13140.3|13162|13159|13163.9|13160.9|13136.4|13133.4|0
1733735700000|2024-12-09 09:15:00|13161.8|13158.8|13147.5|13144.5|13162.7|13159.7|13144.8|13141.8|0
1733736000000|2024-12-09 09:20:00|13147.3|13144.3|13149|13146|13150.2|13147.2|13143.2|13140.2|0
1733736300000|2024-12-09 09:25:00|13149.6|13146.6|13141.3|13138.3|13152.1|13149.1|13140.3|13137.3|0
1733736600000|2024-12-09 09:30:00|13141.2|13138.2|13142.2|13139.2|13142.2|13139.2|13138.7|13135.7|0
1733736900000|2024-12-09 09:35:00|13141.8|13138.8|13139.7|13136.7|13142.5|13139.5|13135.9|13132.9|0
1733737200000|2024-12-09 09:40:00|13139.9|13136.9|13137.7|13134.7|13140.6|13137.6|13135.7|13132.7|0
1733737500000|2024-12-09 09:45:00|13137.8|13134.8|13135.7|13132.7|13138.6|13135.6|13135.4|13132.4|0
1733737800000|2024-12-09 09:50:00|13135.6|13132.6|13132.1|13129.1|13138.6|13135.6|13131.5|13128.5|0
1733738100000|2024-12-09 09:55:00|13131.9|13128.9|13127|13124|13131.9|13128.9|13122.9|13119.9|0
1733738400000|2024-12-09 10:00:00|13127.2|13124.2|13128.4|13125.4|13128.6|13125.6|13125.8|13122.8|0
1733738700000|2024-12-09 10:05:00|13128.7|13125.7|13129.3|13126.3|13129.4|13126.4|13128.3|13125.3|0
1733739000000|2024-12-09 10:10:00|13129.2|13126.2|13129.9|13126.9|13130.1|13127.1|13126.4|13123.4|0
1733739300000|2024-12-09 10:15:00|13130.3|13127.3|13127.3|13124.3|13130.4|13127.4|13125.4|13122.4|0
1733739600000|2024-12-09 10:20:00|13127|13124|13126.8|13123.8|13128.6|13125.6|13126.2|13123.2|0
1733739900000|2024-12-09 10:25:00|13126.9|13123.9|13126.7|13123.7|13128.4|13125.4|13126.3|13123.3|0
1733740200000|2024-12-09 10:30:00|13126.9|13123.9|13132.6|13129.6|13134.6|13131.6|13126.7|13123.7|0
1733740500000|2024-12-09 10:35:00|13132.1|13129.1|13126.1|13123.1|13132.1|13129.1|13126.1|13123.1|0
1733740800000|2024-12-09 10:40:00|13127.1|13124.1|13122.5|13119.5|13127.1|13124.1|13121.6|13118.6|0
1733741100000|2024-12-09 10:45:00|13122.6|13119.6|13126.2|13123.2|13135.6|13132.6|13117.1|13114.1|0
1733741400000|2024-12-09 10:50:00|13126.1|13123.1|13128.5|13125.5|13129.8|13126.8|13124.8|13121.8|0
1733741700000|2024-12-09 10:55:00|13128.4|13125.4|13125.2|13122.2|13128.4|13125.4|13125.2|13122.2|0
1733742000000|2024-12-09 11:00:00|13125.3|13122.3|13109.5|13106.5|13125.4|13122.4|13109|13106|0
1733742300000|2024-12-09 11:05:00|13109.6|13106.6|13103.7|13100.7|13109.6|13106.6|13102.6|13099.6|0
1733742600000|2024-12-09 11:10:00|13102.9|13099.9|13106.1|13103.1|13106.5|13103.5|13100.3|13097.3|0
1733742900000|2024-12-09 11:15:00|13106|13103|13102.3|13099.3|13106|13103|13101.6|13098.6|0
1733743200000|2024-12-09 11:20:00|13102.2|13099.2|13101.6|13098.6|13102.2|13099.2|13099.1|13096.1|0
1733743500000|2024-12-09 11:25:00|13101.7|13098.7|13103|13100|13103.6|13100.6|13100.7|13097.7|0
1733743800000|2024-12-09 11:30:00|13102.9|13099.9|13088.4|13085.4|13106.3|13103.3|13088.4|13085.4|0
1733744100000|2024-12-09 11:35:00|13088.1|13085.1|13084.5|13081.5|13091.7|13088.7|13079|13076|0
1733744400000|2024-12-09 11:40:00|13084.3|13081.3|13077.5|13074.5|13086.4|13083.4|13077.5|13074.5|0
1733744700000|2024-12-09 11:45:00|13077.6|13074.6|13089|13086|13090.3|13087.3|13077.3|13074.3|0
1733745000000|2024-12-09 11:50:00|13089.1|13086.1|13092.2|13089.2|13095.3|13092.3|13088.7|13085.7|0
1733745300000|2024-12-09 11:55:00|13092.4|13089.4|13100.9|13097.9|13103.4|13100.4|13092|13089|0
1733745600000|2024-12-09 12:00:00|13103.8|13100.8|13110.2|13107.2|13112.3|13109.3|13103.8|13100.8|0
1733745900000|2024-12-09 12:05:00|13111|13108|13108|13105|13111|13108|13106.9|13103.9|0
1733746200000|2024-12-09 12:10:00|13107.7|13104.7|13105|13102|13107.9|13104.9|13101.3|13098.3|0
1733746500000|2024-12-09 12:15:00|13104.8|13101.8|13099.1|13096.1|13105.6|13102.6|13098.5|13095.5|0
1733746800000|2024-12-09 12:20:00|13098.8|13095.8|13102.8|13099.8|13102.9|13099.9|13098.7|13095.7|0
1733747100000|2024-12-09 12:25:00|13102.7|13099.7|13106.6|13103.6|13106.9|13103.9|13102.4|13099.4|0
1733747400000|2024-12-09 12:30:00|13106.8|13103.8|13110|13107|13110.2|13107.2|13106.6|13103.6|0
1733747700000|2024-12-09 12:35:00|13110.2|13107.2|13107.6|13104.6|13112.7|13109.7|13107.3|13104.3|0
1733748000000|2024-12-09 12:40:00|13107.8|13104.8|13106.8|13103.8|13108.6|13105.6|13105.4|13102.4|0
1733748300000|2024-12-09 12:45:00|13106.7|13103.7|13105.5|13102.5|13106.7|13103.7|13104.6|13101.6|0
1733748600000|2024-12-09 12:50:00|13105.3|13102.3|13106.5|13103.5|13106.5|13103.5|13103|13100|0
1733748900000|2024-12-09 12:55:00|13106.4|13103.4|13114.7|13111.7|13114.7|13111.7|13106.4|13103.4|0
1733749200000|2024-12-09 13:00:00|13115|13112|13112.9|13109.9|13116|13113|13112.8|13109.8|0
1733749500000|2024-12-09 13:05:00|13112.6|13109.6|13108.5|13105.5|13113.4|13110.4|13108.3|13105.3|0
1733749800000|2024-12-09 13:10:00|13108.4|13105.4|13099.8|13096.8|13108.6|13105.6|13097.7|13094.7|0
1733750100000|2024-12-09 13:15:00|13100|13097|13101.5|13098.5|13101.8|13098.8|13099.1|13096.1|0
1733750400000|2024-12-09 13:20:00|13101.3|13098.3|13101.2|13098.2|13102|13099|13098.9|13095.9|0
1733750700000|2024-12-09 13:25:00|13101.1|13098.1|13103.3|13100.3|13106.1|13103.1|13100.3|13097.3|0
1733751000000|2024-12-09 13:30:00|13103.2|13100.2|13098|13095|13104|13101|13097.7|13094.7|0
1733751300000|2024-12-09 13:35:00|13097.3|13094.3|13104.7|13101.7|13105.6|13102.6|13096.7|13093.7|0
1733751600000|2024-12-09 13:40:00|13104.9|13101.9|13105.4|13102.4|13106.2|13103.2|13104|13101|0
1733751900000|2024-12-09 13:45:00|13107.1|13104.1|13105.3|13102.3|13107.9|13104.9|13104.8|13101.8|0
1733752200000|2024-12-09 13:50:00|13105.2|13102.2|13103.1|13100.1|13106.4|13103.4|13102.2|13099.2|0
1733752500000|2024-12-09 13:55:00|13103.2|13100.2|13104.7|13101.7|13106.2|13103.2|13102.3|13099.3|0
1733752800000|2024-12-09 14:00:00|13104.6|13101.6|13100.5|13097.5|13104.9|13101.9|13100.3|13097.3|0
1733753100000|2024-12-09 14:05:00|13100.8|13097.8|13098.1|13095.1|13101.3|13098.3|13097.5|13094.5|0
1733753400000|2024-12-09 14:10:00|13097.8|13094.8|13099.9|13096.9|13099.9|13096.9|13096.7|13093.7|0
1733753700000|2024-12-09 14:15:00|13100.1|13097.1|13102.4|13099.4|13102.6|13099.6|13099.5|13096.5|0
1733754000000|2024-12-09 14:20:00|13102.3|13099.3|13101.9|13098.9|13105.5|13102.5|13101.8|13098.8|0
1733754300000|2024-12-09 14:25:00|13095.2|13092.2|13086|13083|13096.1|13093.1|13076.6|13073.6|0
1733754600000|2024-12-09 14:30:00|13085.2|13082.2|13083.4|13081.6|13127.6|13125.8|13061.4|13059.6|0
1733754900000|2024-12-09 14:35:00|13084.6|13082.8|13095.9|13094.1|13097.9|13096.1|13069.6|13067.8|0
1733755200000|2024-12-09 14:40:00|13096.3|13094.5|13108.8|13107|13111.8|13110|13095.1|13093.3|0
1733755500000|2024-12-09 14:45:00|13108.9|13107.1|13113.3|13111.5|13121.2|13119.4|13103.9|13102.1|0
1733755800000|2024-12-09 14:50:00|13112.8|13111|13105.4|13103.6|13114|13112.2|13084.4|13082.6|0
1733756100000|2024-12-09 14:55:00|13106|13104.2|13082.6|13080.8|13106.7|13104.9|13076.3|13074.5|0
1733756400000|2024-12-09 15:00:00|13080.8|13079|13098.5|13096.7|13099.8|13098|13075.5|13073.7|0
1733756700000|2024-12-09 15:05:00|13097.9|13096.1|13094|13092.2|13099.8|13098|13085.1|13083.3|0
1733757000000|2024-12-09 15:10:00|13093.5|13091.7|13098.8|13097|13101.6|13099.8|13081.3|13079.5|0
1733757300000|2024-12-09 15:15:00|13100|13098.2|13093.1|13091.3|13110.2|13108.4|13092.7|13090.9|0
1733757600000|2024-12-09 15:20:00|13092.7|13090.9|13072.2|13070.4|13097.8|13096|13072.2|13070.4|0
1733757900000|2024-12-09 15:25:00|13072.3|13070.5|13024.1|13022.3|13074.4|13072.6|13016.5|13014.7|0
1733758200000|2024-12-09 15:30:00|13023.4|13021.6|13018.1|13016.3|13050.5|13048.7|13017.5|13015.7|0
1733758500000|2024-12-09 15:35:00|13017.7|13015.9|12991.1|12989.3|13022.5|13020.7|12981.6|12979.8|0
1733758800000|2024-12-09 15:40:00|12991.5|12989.7|13005.7|13003.9|13021.6|13019.8|12988.7|12986.9|0
1733759100000|2024-12-09 15:45:00|13004.6|13002.8|12993.2|12991.4|13010.1|13008.3|12989.2|12987.4|0
1733759400000|2024-12-09 15:50:00|12993.9|12992.1|12995.3|12993.5|12997.9|12996.1|12981.9|12980.1|0
1733759700000|2024-12-09 15:55:00|12993.9|12992.1|12984.8|12983|12997.3|12995.5|12983.8|12982|0
1733760000000|2024-12-09 16:00:00|12984.7|12982.9|12976.3|12974.5|13001.9|13000.1|12972|12970.2|0
1733760300000|2024-12-09 16:05:00|12976.9|12975.1|12947.6|12945.8|12982.1|12980.3|12947.6|12945.8|0
1733760600000|2024-12-09 16:10:00|12948.7|12946.9|12979.7|12977.9|12980.8|12979|12939.1|12937.3|0
1733760900000|2024-12-09 16:15:00|12979.5|12977.7|12995.2|12993.4|12995.4|12993.6|12973.2|12971.4|0
1733761200000|2024-12-09 16:20:00|12994.9|12993.1|13014.6|13012.8|13014.9|13013.1|12994.6|12992.8|0
1733761500000|2024-12-09 16:25:00|13014.7|13012.9|13011.4|13009.6|13024.5|13022.7|13009.5|13007.7|0
1733761800000|2024-12-09 16:30:00|13011.5|13009.7|13028.1|13026.3|13028.1|13026.3|13010.9|13009.1|0
1733762100000|2024-12-09 16:35:00|13026.9|13025.1|13013.7|13011.9|13029.2|13027.4|13009|13007.2|0
1733762400000|2024-12-09 16:40:00|13014.1|13012.3|13000.2|12998.4|13015.3|13013.5|12995.7|12993.9|0
1733762700000|2024-12-09 16:45:00|13000.1|12998.3|13001.5|12999.7|13012|13010.2|12994.7|12992.9|0
1733763000000|2024-12-09 16:50:00|13000.9|12999.1|13008.7|13006.9|13013.7|13011.9|12998.7|12996.9|0
1733763300000|2024-12-09 16:55:00|13008.5|13006.7|13018.3|13016.5|13020.3|13018.5|13008.5|13006.7|0
1733763600000|2024-12-09 17:00:00|13014.6|13012.8|13017.4|13015.6|13028.1|13026.3|13011.5|13009.7|0
1733763900000|2024-12-09 17:05:00|13017.8|13016|13026.3|13024.5|13026.9|13025.1|13008.3|13006.5|0
1733764200000|2024-12-09 17:10:00|13026.4|13024.6|13022.3|13020.5|13026.4|13024.6|13018.9|13017.1|0
1733764500000|2024-12-09 17:15:00|13022.4|13020.6|13008.6|13006.8|13022.6|13020.8|13007|13005.2|0
1733764800000|2024-12-09 17:20:00|13009.1|13007.3|13015.2|13013.4|13017.2|13015.4|13008.3|13006.5|0
1733765100000|2024-12-09 17:25:00|13015.3|13013.5|13014.3|13012.5|13019.3|13017.5|13008.6|13006.8|0
1733765400000|2024-12-09 17:30:00|13014.1|13012.3|13012.2|13010.4|13014.3|13012.5|13006.8|13005|0
1733765700000|2024-12-09 17:35:00|13012.1|13010.3|13015.3|13013.5|13016.6|13014.8|13010.2|13008.4|0
1733766000000|2024-12-09 17:40:00|13015.5|13013.7|13019.4|13017.6|13023.2|13021.4|13015.5|13013.7|0
1733766300000|2024-12-09 17:45:00|13019.3|13017.5|13021.9|13020.1|13022|13020.2|13014|13012.2|0
1733766600000|2024-12-09 17:50:00|13022|13020.2|13022.9|13021.1|13032.7|13030.9|13019.1|13017.3|0
1733766900000|2024-12-09 17:55:00|13023|13021.2|13009.1|13007.3|13024.6|13022.8|13009.1|13007.3|0
1733767200000|2024-12-09 18:00:00|13009.8|13008|13010.5|13008.7|13013.5|13011.7|13000.8|12999|0
1733767500000|2024-12-09 18:05:00|13010.6|13008.8|13008.4|13006.6|13020.1|13018.3|13007.9|13006.1|0
1733767800000|2024-12-09 18:10:00|13008.7|13006.9|13014|13012.2|13015.5|13013.7|13005.1|13003.3|0
1733768100000|2024-12-09 18:15:00|13014.2|13012.4|13010.4|13008.6|13015.8|13014|13009.7|13007.9|0
1733768400000|2024-12-09 18:20:00|13011.1|13009.3|13017.2|13015.4|13017.2|13015.4|13006.8|13005|0
1733768700000|2024-12-09 18:25:00|13017.1|13015.3|13028.5|13026.7|13032.1|13030.3|13017|13015.2|0
1733769000000|2024-12-09 18:30:00|13028.1|13026.3|13027.4|13025.6|13028.8|13027|13022.3|13020.5|0
1733769300000|2024-12-09 18:35:00|13027.5|13025.7|13035.9|13034.1|13039.4|13037.6|13027.3|13025.5|0
1733769600000|2024-12-09 18:40:00|13035.3|13033.5|13038.5|13036.7|13038.8|13037|13031.8|13030|0
1733769900000|2024-12-09 18:45:00|13038.8|13037|13048.7|13046.9|13048.7|13046.9|13038.4|13036.6|0
1733770200000|2024-12-09 18:50:00|13049.3|13047.5|13037.8|13036|13049.6|13047.8|13037.5|13035.7|0
1733770500000|2024-12-09 18:55:00|13038.4|13036.6|13041.1|13039.3|13042.7|13040.9|13033.5|13031.7|0
1733770800000|2024-12-09 19:00:00|13041|13039.2|13029.1|13027.3|13041.1|13039.3|13029.1|13027.3|0
1733771100000|2024-12-09 19:05:00|13028.9|13027.1|13032.6|13030.8|13032.6|13030.8|13022.7|13020.9|0
1733771400000|2024-12-09 19:10:00|13032.4|13030.6|13024.2|13022.4|13032.4|13030.6|13023.6|13021.8|0
1733771700000|2024-12-09 19:15:00|13024|13022.2|13018.5|13016.7|13025.8|13024|13018.5|13016.7|0
1733772000000|2024-12-09 19:20:00|13018.6|13016.8|13010.6|13008.8|13019|13017.2|13005.9|13004.1|0
1733772300000|2024-12-09 19:25:00|13010.4|13008.6|13006.9|13005.1|13013.5|13011.7|13003.7|13001.9|0
1733772600000|2024-12-09 19:30:00|13007|13005.2|12997.9|12996.1|13008.2|13006.4|12997.3|12995.5|0
1733772900000|2024-12-09 19:35:00|12998.4|12996.6|12993.3|12991.5|12998.4|12996.6|12990.4|12988.6|0
1733773200000|2024-12-09 19:40:00|12993.2|12991.4|12987.2|12985.4|12993.5|12991.7|12979.3|12977.5|0
1733773500000|2024-12-09 19:45:00|12987|12985.2|12978.6|12976.8|12987.4|12985.6|12975.5|12973.7|0
1733773800000|2024-12-09 19:50:00|12978.3|12976.5|12986.3|12984.5|12986.3|12984.5|12975.3|12973.5|0
1733774100000|2024-12-09 19:55:00|12985.7|12983.9|12998.9|12997.1|13000.1|12998.3|12985.7|12983.9|0
1733774400000|2024-12-09 20:00:00|12998.5|12996.7|12993.8|12992|13001|12999.2|12990.7|12988.9|0
1733774700000|2024-12-09 20:05:00|12993.7|12991.9|12991.4|12989.6|12995.9|12994.1|12989|12987.2|0
1733775000000|2024-12-09 20:10:00|12990.7|12988.9|12992.5|12990.7|12993.8|12992|12988.1|12986.3|0
1733775300000|2024-12-09 20:15:00|12994.3|12992.5|12987.7|12985.9|12999.2|12997.4|12984.5|12982.7|0
1733775600000|2024-12-09 20:20:00|12987.8|12986|12986.2|12984.4|12993.2|12991.4|12982|12980.2|0
1733775900000|2024-12-09 20:25:00|12986.4|12984.6|12979.7|12977.9|12987.4|12985.6|12977.3|12975.5|0
1733776200000|2024-12-09 20:30:00|12980.9|12979.1|12983.6|12981.8|12992|12990.2|12979.5|12977.7|0
1733776500000|2024-12-09 20:35:00|12983.8|12982|12986.2|12984.4|12993.7|12991.9|12983.8|12982|0
1733776800000|2024-12-09 20:40:00|12987.3|12985.5|12989|12987.2|12993.9|12992.1|12986.7|12984.9|0
1733777100000|2024-12-09 20:45:00|12988.9|12987.1|12996.1|12994.3|12997.3|12995.5|12981.8|12980|0
1733777400000|2024-12-09 20:50:00|13000.2|12998.4|13005.1|13003.3|13017.3|13015.5|13000.2|12998.4|0
1733777700000|2024-12-09 20:55:00|13005.9|13004.1|13020.1|13018.3|13022.5|13020.7|13001.9|13000.1|0
1733778000000|2024-12-09 21:00:00|13020.7|13017.7|13036.8|13033.8|13057.1|13054.1|13016|13013|0
1733778300000|2024-12-09 21:05:00|13036.6|13033.6|13029|13026|13036.6|13033.6|13025.1|13022.1|0
1733778600000|2024-12-09 21:10:00|13029.3|13026.3|13028.9|13025.9|13031.7|13028.7|13027.3|13024.3|0
1733778900000|2024-12-09 21:15:00|13028.8|13025.8|13025.6|13022.6|13029.5|13026.5|13024.6|13021.6|0
1733779200000|2024-12-09 21:20:00|13025.8|13022.8|13029.8|13026.8|13029.9|13026.9|13025.7|13022.7|0
1733779500000|2024-12-09 21:25:00|13029.7|13026.7|13030.7|13027.7|13032.7|13029.7|13027.5|13024.5|0
1733779800000|2024-12-09 21:30:00|13030.6|13027.6|13030.5|13027.5|13031.8|13028.8|13029.1|13026.1|0
1733780100000|2024-12-09 21:35:00|13030.8|13027.8|13029.3|13026.3|13038.1|13035.1|13029.3|13026.3|0
1733780400000|2024-12-09 21:40:00|13029.1|13026.1|13030.4|13027.4|13032.2|13029.2|13028.5|13025.5|0
1733780700000|2024-12-09 21:45:00|13030.5|13027.5|13030.7|13027.7|13031.1|13028.1|13028.1|13025.1|0
1733781000000|2024-12-09 21:50:00|13031|13028|13031.1|13028.1|13031.2|13028.2|13029.1|13026.1|0
1733781300000|2024-12-09 21:55:00|13031.2|13028.2|13032.5|13029.5|13033.1|13030.1|13031.2|13028.2|0
1733781600000|2024-12-09 22:00:00|13032.6|13029.6|13033.9|13030.9|13034.4|13031.4|13031.9|13028.9|0
1733781900000|2024-12-09 22:05:00|13033.7|13030.7|13030.9|13027.9|13033.7|13030.7|13030.9|13027.9|0
1733782200000|2024-12-09 22:10:00|13030.8|13027.8|13029.4|13026.4|13031.4|13028.4|13029.1|13026.1|0
1733782500000|2024-12-09 22:15:00|13029.5|13026.5|13030.5|13027.5|13030.9|13027.9|13028.9|13025.9|0
1733782800000|2024-12-09 22:20:00|13030.7|13027.7|13030.4|13027.4|13030.8|13027.8|13030.2|13027.2|0
1733783100000|2024-12-09 22:25:00|13030.6|13027.6|13031.1|13028.1|13031.1|13028.1|13030.2|13027.2|0
1733783400000|2024-12-09 22:30:00|13031.2|13028.2|13030.5|13027.5|13031.4|13028.4|13030.4|13027.4|0
1733783700000|2024-12-09 22:35:00|13030.4|13027.4|13029.8|13026.8|13032|13029|13029.8|13026.8|0
1733784000000|2024-12-09 22:40:00|13029.9|13026.9|13031.3|13028.3|13031.6|13028.6|13029.9|13026.9|0
1733784300000|2024-12-09 22:45:00|13031.2|13028.2|13034.3|13031.3|13035.8|13032.8|13029.5|13026.5|0
1733784600000|2024-12-09 22:50:00|13034.1|13031.1|13033.5|13030.5|13034.3|13031.3|13033.4|13030.4|0
1733784900000|2024-12-09 22:55:00|13033.4|13030.4|13033.9|13030.9|13034|13031|13033.4|13030.4|0
1733785200000|2024-12-09 23:00:00|13033.8|13030.8|13033|13030|13034|13031|13032.6|13029.6|0
1733785500000|2024-12-09 23:05:00|13033.2|13030.2|13033.5|13030.5|13033.9|13030.9|13032.6|13029.6|0
1733785800000|2024-12-09 23:10:00|13033.2|13030.2|13032.3|13029.3|13033.3|13030.3|13030.8|13027.8|0
1733786100000|2024-12-09 23:15:00|13032|13029|13033.7|13030.7|13034.3|13031.3|13032|13029|0
1733786400000|2024-12-09 23:20:00|13034|13031|13031.5|13028.5|13034.3|13031.3|13031.3|13028.3|0
1733786700000|2024-12-09 23:25:00|13031.6|13028.6|13031.2|13028.2|13031.9|13028.9|13029.1|13026.1|0
1733787000000|2024-12-09 23:30:00|13031.1|13028.1|13030.7|13027.7|13031.6|13028.6|13030.5|13027.5|0
1733787300000|2024-12-09 23:35:00|13030.6|13027.6|13029|13026|13030.9|13027.9|13029|13026|0
1733787600000|2024-12-09 23:40:00|13028.9|13025.9|13027.6|13024.6|13029|13026|13026.9|13023.9|0
1733787900000|2024-12-09 23:45:00|13027.7|13024.7|13029.9|13026.9|13029.9|13026.9|13027.6|13024.6|0
1733788200000|2024-12-09 23:50:00|13029.8|13026.8|13029.8|13026.8|13030.2|13027.2|13028.5|13025.5|0
1733788500000|2024-12-09 23:55:00|13029.6|13026.6|13029.1|13026.1|13030.8|13027.8|13026.9|13023.9|0
1733788800000|2024-12-10 00:00:00|13028.8|13025.8|13025.3|13022.3|13029|13026|13025.3|13022.3|0
1733789100000|2024-12-10 00:05:00|13025.2|13022.2|13026.3|13023.3|13026.3|13023.3|13024|13021|0
1733789400000|2024-12-10 00:10:00|13026.4|13023.4|13027|13024|13028.4|13025.4|13025.8|13022.8|0
1733789700000|2024-12-10 00:15:00|13026.9|13023.9|13026.6|13023.6|13027.1|13024.1|13026.1|13023.1|0
1733790000000|2024-12-10 00:20:00|13026.5|13023.5|13026.3|13023.3|13027.5|13024.5|13026.1|13023.1|0
1733790300000|2024-12-10 00:25:00|13026.2|13023.2|13025.9|13022.9|13026.4|13023.4|13024.9|13021.9|0
1733790600000|2024-12-10 00:30:00|13026|13023|13027.1|13024.1|13028.2|13025.2|13026|13023|0
1733790900000|2024-12-10 00:35:00|13027|13024|13025.9|13022.9|13027.3|13024.3|13025.3|13022.3|0
1733791200000|2024-12-10 00:40:00|13026|13023|13028.8|13025.8|13029.3|13026.3|13026|13023|0
1733791500000|2024-12-10 00:45:00|13028.9|13025.9|13026.5|13023.5|13029|13026|13026.5|13023.5|0
1733791800000|2024-12-10 00:50:00|13026.4|13023.4|13028.5|13025.5|13029.4|13026.4|13025.6|13022.6|0
1733792100000|2024-12-10 00:55:00|13028.6|13025.6|13023.9|13018.9|13028.9|13025.9|13022.2|13018.9|0
1733792400000|2024-12-10 01:00:00|13024.1|13019.1|13028.5|13023.5|13028.5|13023.5|13023.2|13018.2|0
1733792700000|2024-12-10 01:05:00|13028.3|13023.3|13025.8|13020.8|13028.3|13023.3|13024.7|13019.7|0
1733793000000|2024-12-10 01:10:00|13025.9|13020.9|13023.8|13018.8|13025.9|13020.9|13022.3|13017.3|0
1733793300000|2024-12-10 01:15:00|13024|13019|13023.8|13018.8|13024.7|13019.7|13022.7|13017.7|0
1733793600000|2024-12-10 01:20:00|13023.7|13018.7|13022.6|13017.6|13026.1|13021.1|13022.3|13017.3|0
1733793900000|2024-12-10 01:25:00|13022.7|13017.7|13020.9|13015.9|13023.3|13018.3|13020.9|13015.9|0
1733794200000|2024-12-10 01:30:00|13020.8|13015.8|13018.5|13013.5|13021.3|13016.3|13016.4|13011.4|0
1733794500000|2024-12-10 01:35:00|13018.4|13013.4|13016.7|13011.7|13019.7|13014.7|13016|13011|0
1733794800000|2024-12-10 01:40:00|13016.6|13011.6|13017.1|13012.1|13018.1|13013.1|13015.5|13010.5|0
1733795100000|2024-12-10 01:45:00|13017|13012|13016.3|13011.3|13017.8|13012.8|13015.7|13010.7|0
1733795400000|2024-12-10 01:50:00|13016.4|13011.4|13018.6|13013.6|13019.5|13014.5|13016.2|13011.2|0
1733795700000|2024-12-10 01:55:00|13018.7|13013.7|13018.7|13013.7|13019.2|13014.2|13016.9|13011.9|0
1733796000000|2024-12-10 02:00:00|13018.9|13013.9|13019.5|13014.5|13020.1|13015.1|13018.3|13013.3|0
1733796300000|2024-12-10 02:05:00|13019.6|13014.6|13021.2|13016.2|13021.6|13016.6|13019.5|13014.5|0
1733796600000|2024-12-10 02:10:00|13021.3|13016.3|13018.9|13013.9|13021.3|13016.3|13018.6|13013.6|0
1733796900000|2024-12-10 02:15:00|13019|13014|13021.1|13016.1|13022.1|13017.1|13018.8|13013.8|0
1733797200000|2024-12-10 02:20:00|13021|13016|13019.9|13014.9|13021.7|13016.7|13019.7|13014.7|0
1733797500000|2024-12-10 02:25:00|13019.8|13014.8|13019.2|13014.2|13020.3|13015.3|13018.3|13013.3|0
1733797800000|2024-12-10 02:30:00|13019.3|13014.3|13018.3|13013.3|13020.4|13015.4|13018.2|13013.2|0
1733798100000|2024-12-10 02:35:00|13018.4|13013.4|13019.6|13014.6|13020.7|13015.7|13018.1|13013.1|0
1733798400000|2024-12-10 02:40:00|13019.8|13014.8|13020.4|13015.4|13020.9|13015.9|13019.1|13014.1|0
1733798700000|2024-12-10 02:45:00|13020.3|13015.3|13019.3|13014.3|13020.5|13015.5|13018.4|13013.4|0
1733799000000|2024-12-10 02:50:00|13019.4|13014.4|13018.2|13013.2|13019.4|13014.4|13017.3|13012.3|0
1733799300000|2024-12-10 02:55:00|13018.3|13013.3|13018.2|13013.2|13019.4|13014.4|13018|13013|0
1733799600000|2024-12-10 03:00:00|13018.3|13013.3|13018.5|13013.5|13020.3|13015.3|13018.3|13013.3|0
1733799900000|2024-12-10 03:05:00|13018.6|13013.6|13018.4|13013.4|13019.2|13014.2|13017.9|13012.9|0
1733800200000|2024-12-10 03:10:00|13018.3|13013.3|13019.2|13014.2|13019.9|13014.9|13018.1|13013.1|0
1733800500000|2024-12-10 03:15:00|13019.3|13014.3|13017.8|13012.8|13019.6|13014.6|13016.9|13011.9|0
1733800800000|2024-12-10 03:20:00|13017.9|13012.9|13020|13015|13020.6|13015.6|13017.5|13012.5|0
1733801100000|2024-12-10 03:25:00|13019.9|13014.9|13018.2|13013.2|13020|13015|13017.6|13012.6|0
1733801400000|2024-12-10 03:30:00|13018.5|13013.5|13019.3|13014.3|13019.7|13014.7|13016.9|13011.9|0
1733801700000|2024-12-10 03:35:00|13019.4|13014.4|13017.8|13012.8|13019.9|13014.9|13017.8|13012.8|0
1733802000000|2024-12-10 03:40:00|13017.9|13012.9|13020.4|13015.4|13020.8|13015.8|13017.2|13012.2|0
1733802300000|2024-12-10 03:45:00|13020.3|13015.3|13023|13018|13023.8|13018.8|13020.3|13015.3|0
1733802600000|2024-12-10 03:50:00|13022.9|13017.9|13022.6|13017.6|13023.5|13018.5|13022.3|13017.3|0
1733802900000|2024-12-10 03:55:00|13022.7|13017.7|13021.5|13016.5|13022.7|13017.7|13021.1|13016.1|0
1733803200000|2024-12-10 04:00:00|13021.7|13016.7|13022.7|13017.7|13023.2|13018.2|13021.5|13016.5|0
1733803500000|2024-12-10 04:05:00|13022.9|13017.9|13022.6|13017.6|13023|13018|13022|13017|0
1733803800000|2024-12-10 04:10:00|13022.7|13017.7|13022.2|13017.2|13023.2|13018.2|13021.8|13016.8|0
1733804100000|2024-12-10 04:15:00|13022.1|13017.1|13021.3|13016.3|13022.4|13017.4|13021.3|13016.3|0
1733804400000|2024-12-10 04:20:00|13021.5|13016.5|13021.4|13016.4|13022.3|13017.3|13021.3|13016.3|0
1733804700000|2024-12-10 04:25:00|13021.5|13016.5|13020.5|13015.5|13021.5|13016.5|13020.5|13015.5|0
1733805000000|2024-12-10 04:30:00|13020.6|13015.6|13021.1|13016.1|13021.7|13016.7|13020.5|13015.5|0
1733805300000|2024-12-10 04:35:00|13021.3|13016.3|13021.5|13016.5|13021.5|13016.5|13020.4|13015.4|0
1733805600000|2024-12-10 04:40:00|13021.6|13016.6|13021.6|13016.6|13021.8|13016.8|13020.3|13015.3|0
1733805900000|2024-12-10 04:45:00|13021.7|13016.7|13019.6|13014.6|13021.8|13016.8|13019.4|13014.4|0
1733806200000|2024-12-10 04:50:00|13019.4|13014.4|13017.6|13012.6|13019.4|13014.4|13017.6|13012.6|0
1733806500000|2024-12-10 04:55:00|13017.7|13012.7|13018.7|13013.7|13018.9|13013.9|13017.6|13012.6|0
1733806800000|2024-12-10 05:00:00|13018.5|13013.5|13021.2|13016.2|13021.7|13016.7|13018.5|13013.5|0
1733807100000|2024-12-10 05:05:00|13021.4|13016.4|13021.7|13016.7|13022.2|13017.2|13020.5|13015.5|0
1733807400000|2024-12-10 05:10:00|13021.6|13016.6|13021.8|13016.8|13021.8|13016.8|13020.6|13015.6|0
1733807700000|2024-12-10 05:15:00|13021.9|13016.9|13023.2|13018.2|13023.7|13018.7|13021.8|13016.8|0
1733808000000|2024-12-10 05:20:00|13023.3|13018.3|13021.9|13016.9|13023.5|13018.5|13021.7|13016.7|0
1733808300000|2024-12-10 05:25:00|13021.8|13016.8|13022.6|13017.6|13023.6|13018.6|13021.4|13016.4|0
1733808600000|2024-12-10 05:30:00|13022.5|13017.5|13018.3|13013.3|13022.8|13017.8|13009.6|13004.6|0
1733808900000|2024-12-10 05:35:00|13018.5|13013.5|13019.7|13014.7|13019.9|13014.9|13018.3|13013.3|0
1733809200000|2024-12-10 05:40:00|13019.6|13014.6|13019.5|13014.5|13020.2|13015.2|13017.8|13012.8|0
1733809500000|2024-12-10 05:45:00|13019.6|13014.6|13020|13015|13020.4|13015.4|13018.3|13013.3|0
1733809800000|2024-12-10 05:50:00|13019.9|13014.9|13017.3|13012.3|13020.4|13015.4|13017.3|13012.3|0
1733810100000|2024-12-10 05:55:00|13016.5|13011.5|13016.2|13011.2|13016.5|13011.5|13013.3|13008.3|0
1733810400000|2024-12-10 06:00:00|13015.8|13010.8|13011.3|13006.3|13016.1|13011.1|13011|13006|0
1733810700000|2024-12-10 06:05:00|13011.4|13006.4|13013.5|13008.5|13013.5|13008.5|13011.4|13006.4|0
1733811000000|2024-12-10 06:10:00|13013.7|13008.7|13012.3|13007.3|13014.1|13009.1|13012|13007|0
1733811300000|2024-12-10 06:15:00|13012.1|13007.1|13011.8|13006.8|13012.3|13007.3|13010.6|13005.6|0
1733811600000|2024-12-10 06:20:00|13011.6|13006.6|13015|13010|13015.7|13010.7|13011.5|13006.5|0
1733811900000|2024-12-10 06:25:00|13015.6|13010.6|13017.9|13012.9|13018.2|13013.2|13014.6|13009.6|0
1733812200000|2024-12-10 06:30:00|13018|13013|13017|13012|13019|13014|13015.6|13010.6|0
1733812500000|2024-12-10 06:35:00|13017.1|13012.1|13017.3|13012.3|13017.4|13012.4|13015.7|13010.7|0
1733812800000|2024-12-10 06:40:00|13017.2|13012.2|13013|13008|13017.2|13012.2|13013|13008|0
1733813100000|2024-12-10 06:45:00|13013.1|13008.1|13010.8|13005.8|13013.1|13008.1|13010.3|13005.3|0
1733813400000|2024-12-10 06:50:00|13010.9|13005.9|13012.6|13007.6|13012.9|13007.9|13010.7|13005.7|0
1733813700000|2024-12-10 06:55:00|13012.7|13007.7|13013.9|13008.9|13013.9|13008.9|13011.9|13006.9|0
1733814000000|2024-12-10 07:00:00|13013.8|13008.8|13014.5|13009.5|13015.6|13010.6|13013.5|13008.5|0
1733814300000|2024-12-10 07:05:00|13014.7|13009.7|13015.4|13010.4|13016.2|13011.2|13014.3|13009.3|0
1733814600000|2024-12-10 07:10:00|13015.7|13010.7|13014|13009|13015.9|13010.9|13013.6|13008.6|0
1733814900000|2024-12-10 07:15:00|13014.1|13009.1|13012.7|13007.7|13014.2|13009.2|13011.5|13006.5|0
1733815200000|2024-12-10 07:20:00|13012.6|13007.6|13013.9|13008.9|13014.4|13009.4|13012.2|13007.2|0
1733815500000|2024-12-10 07:25:00|13014|13009|13014.7|13009.7|13015|13010|13013|13008|0
1733815800000|2024-12-10 07:30:00|13014.6|13009.6|13014.7|13009.7|13015.1|13010.1|13013.3|13008.3|0
1733816100000|2024-12-10 07:35:00|13015.2|13010.2|13017.9|13012.9|13018|13013|13014.9|13009.9|0
1733816400000|2024-12-10 07:40:00|13018|13013|13016.4|13011.4|13018|13013|13015.7|13010.7|0
1733816700000|2024-12-10 07:45:00|13016.3|13011.3|13014.6|13009.6|13016.8|13011.8|13014.1|13009.1|0
1733817000000|2024-12-10 07:50:00|13014.5|13009.5|13012.5|13007.5|13015|13010|13010.5|13005.5|0
1733817300000|2024-12-10 07:55:00|13012.4|13007.4|13013.3|13008.3|13013.6|13008.6|13011.7|13006.7|0
1733817600000|2024-12-10 08:00:00|13013.4|13008.4|13015.2|13010.2|13015.9|13010.9|13013|13008|0
1733817900000|2024-12-10 08:05:00|13015.4|13010.4|13014.4|13009.4|13016.6|13011.6|13014.1|13009.1|0
1733818200000|2024-12-10 08:10:00|13014.3|13009.3|13012.9|13007.9|13014.3|13009.3|13010.1|13005.1|0
1733818500000|2024-12-10 08:15:00|13012.8|13007.8|13010.4|13005.4|13013.1|13008.1|13008.7|13003.7|0
1733818800000|2024-12-10 08:20:00|13010.5|13005.5|13010.7|13005.7|13012.4|13007.4|13007.5|13002.5|0
1733819100000|2024-12-10 08:25:00|13010.6|13005.6|13011.4|13006.4|13012.6|13007.6|13009.3|13004.3|0
1733819400000|2024-12-10 08:30:00|13011.6|13006.6|13015.5|13010.5|13015.5|13010.5|13008.4|13003.4|0
1733819700000|2024-12-10 08:35:00|13015.6|13010.6|13017.7|13012.7|13018|13013|13013.2|13008.2|0
1733820000000|2024-12-10 08:40:00|13017.6|13012.6|13014.9|13009.9|13018.9|13013.9|13012.2|13007.2|0
1733820300000|2024-12-10 08:45:00|13015|13010|13013.4|13008.4|13015.5|13010.5|13011.7|13006.7|0
1733820600000|2024-12-10 08:50:00|13013.3|13008.3|13016|13011|13017.3|13012.3|13012.4|13007.4|0
1733820900000|2024-12-10 08:55:00|13015.9|13010.9|13016.2|13011.2|13018.4|13013.4|13015.5|13010.5|0
1733821200000|2024-12-10 09:00:00|13015.7|13010.7|13015.4|13012.4|13017.7|13014.7|13002.2|12999.2|0
1733821500000|2024-12-10 09:05:00|13015.5|13012.5|13018.3|13015.3|13020.6|13017.6|13006.9|13003.9|0
1733821800000|2024-12-10 09:10:00|13018.5|13015.5|13025.3|13022.3|13026.8|13023.8|13013|13010|0
1733822100000|2024-12-10 09:15:00|13025.4|13022.4|13023.1|13020.1|13027.7|13024.7|13018.2|13015.2|0
1733822400000|2024-12-10 09:20:00|13022.8|13019.8|13022.7|13019.7|13024.4|13021.4|13014.2|13011.2|0
1733822700000|2024-12-10 09:25:00|13022.5|13019.5|13027.6|13024.6|13028.9|13025.9|13015.3|13012.3|0
1733823000000|2024-12-10 09:30:00|13020|13017|13042.5|13039.5|13042.8|13039.8|13014.2|13011.2|0
1733823300000|2024-12-10 09:35:00|13042.6|13039.6|13037.8|13034.8|13042.8|13039.8|13036.3|13033.3|0
1733823600000|2024-12-10 09:40:00|13037.9|13034.9|13036.5|13033.5|13039.2|13036.2|13036.2|13033.2|0
1733823900000|2024-12-10 09:45:00|13036.4|13033.4|13036.7|13033.7|13037.6|13034.6|13036|13033|0
1733824200000|2024-12-10 09:50:00|13036.3|13033.3|13036.5|13033.5|13036.8|13033.8|13034.8|13031.8|0
1733824500000|2024-12-10 09:55:00|13036.9|13033.9|13034.5|13031.5|13037.1|13034.1|13030.4|13027.4|0
1733824800000|2024-12-10 10:00:00|13034.7|13031.7|13031.8|13028.8|13035.9|13032.9|13030.6|13027.6|0
1733825100000|2024-12-10 10:05:00|13031.7|13028.7|13036.9|13033.9|13036.9|13033.9|13031.4|13028.4|0
1733825400000|2024-12-10 10:10:00|13037.3|13034.3|13043.6|13040.6|13044|13041|13036.9|13033.9|0
1733825700000|2024-12-10 10:15:00|13043.7|13040.7|13051.3|13048.3|13051.7|13048.7|13043.7|13040.7|0
1733826000000|2024-12-10 10:20:00|13051.2|13048.2|13028.6|13025.6|13051.9|13048.9|13028.4|13025.4|0
1733826300000|2024-12-10 10:25:00|13028.7|13025.7|13034.8|13031.8|13035.2|13032.2|13028.7|13025.7|0
1733826600000|2024-12-10 10:30:00|13034.7|13031.7|13036.4|13033.4|13036.4|13033.4|13034.1|13031.1|0
1733826900000|2024-12-10 10:35:00|13036.5|13033.5|13038.4|13035.4|13041.1|13038.1|13036.3|13033.3|0
1733827200000|2024-12-10 10:40:00|13038.5|13035.5|13040.5|13037.5|13040.9|13037.9|13037.6|13034.6|0
1733827500000|2024-12-10 10:45:00|13040.6|13037.6|13022.2|13019.2|13041.1|13038.1|13022.1|13019.1|0
1733827800000|2024-12-10 10:50:00|13022.3|13019.3|13024.9|13021.9|13025.1|13022.1|13022.1|13019.1|0
1733828100000|2024-12-10 10:55:00|13024.7|13021.7|13026.1|13023.1|13028.2|13025.2|13021.8|13018.8|0
1733828400000|2024-12-10 11:00:00|13026.2|13023.2|13019.3|13016.3|13027.1|13024.1|13014.5|13011.5|0
1733828700000|2024-12-10 11:05:00|13019.4|13016.4|13015.4|13012.4|13019.6|13016.6|13015.4|13012.4|0
1733829000000|2024-12-10 11:10:00|13014.7|13011.7|13016.9|13013.9|13016.9|13013.9|13013.9|13010.9|0
1733829300000|2024-12-10 11:15:00|13016.8|13013.8|13016.4|13013.4|13016.9|13013.9|13015.7|13012.7|0
1733829600000|2024-12-10 11:20:00|13016.5|13013.5|13016.8|13013.8|13017.5|13014.5|13015.9|13012.9|0
1733829900000|2024-12-10 11:25:00|13016.6|13013.6|13022.2|13019.2|13023|13020|13016.3|13013.3|0
1733830200000|2024-12-10 11:30:00|13022.3|13019.3|13035.1|13032.1|13035.8|13032.8|13021.8|13018.8|0
1733830500000|2024-12-10 11:35:00|13035.3|13032.3|13037.6|13034.6|13039|13036|13030.4|13027.4|0
1733830800000|2024-12-10 11:40:00|13037.3|13034.3|13031.9|13028.9|13037.4|13034.4|13031|13028|0
1733831100000|2024-12-10 11:45:00|13031.7|13028.7|13033.6|13030.6|13034.2|13031.2|13025.6|13022.6|0
1733831400000|2024-12-10 11:50:00|13033.5|13030.5|13035.6|13032.6|13035.9|13032.9|13031.6|13028.6|0
1733831700000|2024-12-10 11:55:00|13035.7|13032.7|13035.9|13032.9|13040.1|13037.1|13033.9|13030.9|0
1733832000000|2024-12-10 12:00:00|13040.7|13037.7|13047.5|13044.5|13047.5|13044.5|13040.3|13037.3|0
1733832300000|2024-12-10 12:05:00|13047.6|13044.6|13047|13044|13051.4|13048.4|13045.4|13042.4|0
1733832600000|2024-12-10 12:10:00|13047.1|13044.1|13054.8|13051.8|13055.7|13052.7|13047|13044|0
1733832900000|2024-12-10 12:15:00|13055.5|13052.5|13052.1|13049.1|13057.1|13054.1|13050.6|13047.6|0
1733833200000|2024-12-10 12:20:00|13052|13049|13059.7|13056.7|13060.7|13057.7|13052|13049|0
1733833500000|2024-12-10 12:25:00|13059.9|13056.9|13066.3|13063.3|13067|13064|13059.9|13056.9|0
1733833800000|2024-12-10 12:30:00|13066.2|13063.2|13070.5|13067.5|13072.9|13069.9|13066.2|13063.2|0
1733834100000|2024-12-10 12:35:00|13070.4|13067.4|13071.2|13068.2|13072.8|13069.8|13069.4|13066.4|0
1733834400000|2024-12-10 12:40:00|13071.1|13068.1|13071.2|13068.2|13074.4|13071.4|13071.1|13068.1|0
1733834700000|2024-12-10 12:45:00|13070.8|13067.8|13068.5|13065.5|13072.5|13069.5|13068|13065|0
1733835000000|2024-12-10 12:50:00|13068.8|13065.8|13070.5|13067.5|13072.3|13069.3|13065|13062|0
1733835300000|2024-12-10 12:55:00|13070.9|13067.9|13070.1|13067.1|13070.9|13067.9|13067.4|13064.4|0
1733835600000|2024-12-10 13:00:00|13070.5|13067.5|13072.6|13069.6|13076.3|13073.3|13069.6|13066.6|0
1733835900000|2024-12-10 13:05:00|13073.1|13070.1|13075.7|13072.7|13077.6|13074.6|13073|13070|0
1733836200000|2024-12-10 13:10:00|13076.1|13073.1|13087.4|13084.4|13088.2|13085.2|13076.1|13073.1|0
1733836500000|2024-12-10 13:15:00|13087.3|13084.3|13091.6|13088.6|13092|13089|13082|13079|0
1733836800000|2024-12-10 13:20:00|13090.7|13087.7|13085.9|13082.9|13091.7|13088.7|13085.1|13082.1|0
1733837100000|2024-12-10 13:25:00|13086.3|13083.3|13083.1|13080.1|13087|13084|13081.6|13078.6|0
1733837400000|2024-12-10 13:30:00|13083.2|13080.2|13078.2|13075.2|13085.1|13082.1|13077.8|13074.8|0
1733837700000|2024-12-10 13:35:00|13077.6|13074.6|13074.7|13071.7|13078.5|13075.5|13073.4|13070.4|0
1733838000000|2024-12-10 13:40:00|13074.6|13071.6|13075.8|13072.8|13077.1|13074.1|13069.5|13066.5|0
1733838300000|2024-12-10 13:45:00|13075.9|13072.9|13083.7|13080.7|13085.4|13082.4|13074|13071|0
1733838600000|2024-12-10 13:50:00|13083.6|13080.6|13071.3|13068.3|13083.8|13080.8|13069.3|13066.3|0
1733838900000|2024-12-10 13:55:00|13071.1|13068.1|13065.3|13062.3|13071.1|13068.1|13062.8|13059.8|0
1733839200000|2024-12-10 14:00:00|13065.6|13062.6|13068.7|13065.7|13068.9|13065.9|13059.6|13056.6|0
1733839500000|2024-12-10 14:05:00|13068.6|13065.6|13079.9|13076.9|13079.9|13076.9|13068.6|13065.6|0
1733839800000|2024-12-10 14:10:00|13080|13077|13084.3|13081.3|13084.4|13081.4|13079.6|13076.6|0
1733840100000|2024-12-10 14:15:00|13084.4|13081.4|13092.3|13089.3|13092.3|13089.3|13083.1|13080.1|0
1733840400000|2024-12-10 14:20:00|13092.4|13089.4|13086.6|13083.6|13092.4|13089.4|13085.2|13082.2|0
1733840700000|2024-12-10 14:25:00|13073.8|13070.8|13079.9|13076.9|13083.5|13080.5|13073.8|13070.8|0
1733841000000|2024-12-10 14:30:00|13073|13070|13099.8|13098|13105.4|13103.6|13032.3|13030.5|0
1733841300000|2024-12-10 14:35:00|13100.7|13098.9|13107.1|13105.3|13111.7|13109.9|13094.9|13093.1|0
1733841600000|2024-12-10 14:40:00|13108.2|13106.4|13154.1|13152.3|13154.6|13152.8|13107.8|13106|0
1733841900000|2024-12-10 14:45:00|13153.7|13151.9|13149.5|13147.7|13165|13163.2|13147.5|13145.7|0
1733842200000|2024-12-10 14:50:00|13150.9|13149.1|13116.6|13114.8|13151.4|13149.6|13115.2|13113.4|0
1733842500000|2024-12-10 14:55:00|13115.6|13113.8|13135.3|13133.5|13136|13134.2|13095.8|13094|0
1733842800000|2024-12-10 15:00:00|13135|13133.2|13168.1|13166.3|13171.1|13169.3|13131.4|13129.6|0
1733843100000|2024-12-10 15:05:00|13168.5|13166.7|13177.4|13175.6|13188|13186.2|13160.7|13158.9|0
1733843400000|2024-12-10 15:10:00|13177.6|13175.8|13174.4|13172.6|13179.9|13178.1|13159.2|13157.4|0
1733843700000|2024-12-10 15:15:00|13173.3|13171.5|13178.5|13176.7|13178.8|13177|13167.3|13165.5|0
1733844000000|2024-12-10 15:20:00|13178|13176.2|13152.5|13150.7|13178.3|13176.5|13147.3|13145.5|0
1733844300000|2024-12-10 15:25:00|13152.4|13150.6|13143|13141.2|13154.2|13152.4|13143|13141.2|0
1733844600000|2024-12-10 15:30:00|13142.5|13140.7|13141.8|13140|13144.7|13142.9|13128.4|13126.6|0
1733844900000|2024-12-10 15:35:00|13141.9|13140.1|13145|13143.2|13149.5|13147.7|13128.2|13126.4|0
1733845200000|2024-12-10 15:40:00|13145.3|13143.5|13141.6|13139.8|13150.1|13148.3|13134.5|13132.7|0
1733845500000|2024-12-10 15:45:00|13141.9|13140.1|13122|13120.2|13147.5|13145.7|13121.5|13119.7|0
1733845800000|2024-12-10 15:50:00|13122.9|13121.1|13103.6|13101.8|13123.5|13121.7|13101.9|13100.1|0
1733846100000|2024-12-10 15:55:00|13104.3|13102.5|13084.3|13082.5|13104.8|13103|13077.2|13075.4|0
1733846400000|2024-12-10 16:00:00|13084.4|13082.6|13078.6|13076.8|13085.4|13083.6|13065.6|13063.8|0
1733846700000|2024-12-10 16:05:00|13078.8|13077|13052.8|13051|13085.2|13083.4|13052.7|13050.9|0
1733847000000|2024-12-10 16:10:00|13053.3|13051.5|13071.6|13069.8|13072.4|13070.6|13049.9|13048.1|0
1733847300000|2024-12-10 16:15:00|13071.5|13069.7|13077.3|13075.5|13077.4|13075.6|13064.6|13062.8|0
1733847600000|2024-12-10 16:20:00|13077.6|13075.8|13073|13071.2|13087.4|13085.6|13072.9|13071.1|0
1733847900000|2024-12-10 16:25:00|13073.8|13072|13044.8|13043|13079.8|13078|13044.2|13042.4|0
1733848200000|2024-12-10 16:30:00|13044.6|13042.8|13030|13028.2|13046.4|13044.6|13026.5|13024.7|0
1733848500000|2024-12-10 16:35:00|13030.6|13028.8|13022.3|13020.5|13042.1|13040.3|13021.3|13019.5|0
1733848800000|2024-12-10 16:40:00|13022.1|13020.3|13015.7|13013.9|13027.7|13025.9|13015.3|13013.5|0
1733849100000|2024-12-10 16:45:00|13016.3|13014.5|13035|13033.2|13036.1|13034.3|13015.1|13013.3|0
1733849400000|2024-12-10 16:50:00|13035.7|13033.9|13041.3|13039.5|13049.5|13047.7|13035.3|13033.5|0
1733849700000|2024-12-10 16:55:00|13041.8|13040|13054.1|13052.3|13057.9|13056.1|13039.9|13038.1|0
1733850000000|2024-12-10 17:00:00|13054.2|13052.4|13062|13060.2|13066|13064.2|13050.2|13048.4|0
1733850300000|2024-12-10 17:05:00|13061.9|13060.1|13058.8|13057|13063.5|13061.7|13054.4|13052.6|0
1733850600000|2024-12-10 17:10:00|13058.9|13057.1|13033.7|13031.9|13060.4|13058.6|13033.7|13031.9|0
1733850900000|2024-12-10 17:15:00|13033.5|13031.7|13033.1|13031.3|13034.5|13032.7|13023.7|13021.9|0
1733851200000|2024-12-10 17:20:00|13033.2|13031.4|13056.1|13054.3|13056.7|13054.9|13033.2|13031.4|0
1733851500000|2024-12-10 17:25:00|13055.9|13054.1|13054|13052.2|13059.4|13057.6|13051.3|13049.5|0
1733851800000|2024-12-10 17:30:00|13053.5|13051.7|13066.6|13064.8|13066.9|13065.1|13053|13051.2|0
1733852100000|2024-12-10 17:35:00|13066.3|13064.5|13051|13049.2|13067.4|13065.6|13049.6|13047.8|0
1733852400000|2024-12-10 17:40:00|13050.8|13049|13042.1|13040.3|13051.6|13049.8|13038.1|13036.3|0
1733852700000|2024-12-10 17:45:00|13042.3|13040.5|13040.3|13038.5|13050.3|13048.5|13038.1|13036.3|0
1733853000000|2024-12-10 17:50:00|13040|13038.2|13023.8|13022|13041.5|13039.7|13022.5|13020.7|0
1733853300000|2024-12-10 17:55:00|13024.7|13022.9|13024.8|13023|13027.7|13025.9|13018.8|13017|0
1733853600000|2024-12-10 18:00:00|13024.4|13022.6|13028.3|13026.5|13036.3|13034.5|13018.8|13017|0
1733853900000|2024-12-10 18:05:00|13028.4|13026.6|13019.6|13017.8|13031.8|13030|13014.8|13013|0
1733854200000|2024-12-10 18:10:00|13019.5|13017.7|13004.5|13002.7|13020.5|13018.7|13004.4|13002.6|0
1733854500000|2024-12-10 18:15:00|13004.7|13002.9|13011.2|13009.4|13012.9|13011.1|13004.1|13002.3|0
1733854800000|2024-12-10 18:20:00|13011.3|13009.5|13014.1|13012.3|13017.5|13015.7|13010.3|13008.5|0
1733855100000|2024-12-10 18:25:00|13014|13012.2|13020.2|13018.4|13020.2|13018.4|13013.3|13011.5|0
1733855400000|2024-12-10 18:30:00|13020.4|13018.6|13029.5|13027.7|13030.9|13029.1|13016.6|13014.8|0
1733855700000|2024-12-10 18:35:00|13029.2|13027.4|13021.4|13019.6|13031.9|13030.1|13021.1|13019.3|0
1733856000000|2024-12-10 18:40:00|13021.6|13019.8|13021.6|13019.8|13029.3|13027.5|13019.3|13017.5|0
1733856300000|2024-12-10 18:45:00|13021.5|13019.7|13015.8|13014|13021.5|13019.7|13014.1|13012.3|0
1733856600000|2024-12-10 18:50:00|13015.5|13013.7|13007.4|13005.6|13015.5|13013.7|13001.9|13000.1|0
1733856900000|2024-12-10 18:55:00|13007.3|13005.5|13002.6|13000.8|13009.9|13008.1|13001.2|12999.4|0
1733857200000|2024-12-10 19:00:00|13002.5|13000.7|13000.8|12999|13007.3|13005.5|12998.2|12996.4|0
1733857500000|2024-12-10 19:05:00|13000.7|12998.9|13004.2|13002.4|13004.5|13002.7|12997|12995.2|0
1733857800000|2024-12-10 19:10:00|13004|13002.2|13005.1|13003.3|13006|13004.2|12995.3|12993.5|0
1733858100000|2024-12-10 19:15:00|13004.8|13003|13000.5|12998.7|13004.8|13003|12993.5|12991.7|0
1733858400000|2024-12-10 19:20:00|13000.4|12998.6|13007.9|13006.1|13010.1|13008.3|13000.4|12998.6|0
1733858700000|2024-12-10 19:25:00|13008.1|13006.3|13000.7|12998.9|13008.7|13006.9|12999.1|12997.3|0
1733859000000|2024-12-10 19:30:00|13000.5|12998.7|12993.2|12991.4|13004.2|13002.4|12991.4|12989.6|0
1733859300000|2024-12-10 19:35:00|12993.3|12991.5|12976|12974.2|12993.5|12991.7|12976|12974.2|0
1733859600000|2024-12-10 19:40:00|12975.9|12974.1|12971.3|12969.5|12982.8|12981|12969.6|12967.8|0
1733859900000|2024-12-10 19:45:00|12971|12969.2|12952.4|12950.6|12972.7|12970.9|12952.4|12950.6|0
1733860200000|2024-12-10 19:50:00|12953.2|12951.4|12953.3|12951.5|12956.8|12955|12949.5|12947.7|0
1733860500000|2024-12-10 19:55:00|12952.7|12950.9|12952.4|12950.6|12959.3|12957.5|12950.9|12949.1|0
1733860800000|2024-12-10 20:00:00|12952.9|12951.1|12938.6|12936.8|12953.8|12952|12936|12934.2|0
1733861100000|2024-12-10 20:05:00|12938.7|12936.9|12949.6|12947.8|12949.7|12947.9|12930.1|12928.3|0
1733861400000|2024-12-10 20:10:00|12950.1|12948.3|12941.4|12939.6|12950.2|12948.4|12936.7|12934.9|0
1733861700000|2024-12-10 20:15:00|12940.9|12939.1|12943.5|12941.7|12947.7|12945.9|12938.1|12936.3|0
1733862000000|2024-12-10 20:20:00|12943.6|12941.8|12941.1|12939.3|12946.9|12945.1|12940.3|12938.5|0
1733862300000|2024-12-10 20:25:00|12940.6|12938.8|12935.8|12934|12943.4|12941.6|12934.3|12932.5|0
1733862600000|2024-12-10 20:30:00|12936.4|12934.6|12941.9|12940.1|12941.9|12940.1|12931.2|12929.4|0
1733862900000|2024-12-10 20:35:00|12943.3|12941.5|12954.1|12952.3|12954.3|12952.5|12940.3|12938.5|0
1733863200000|2024-12-10 20:40:00|12955.1|12953.3|12971|12969.2|12972|12970.2|12954.5|12952.7|0
1733863500000|2024-12-10 20:45:00|12971.6|12969.8|12970.9|12969.1|12973.4|12971.6|12963.8|12962|0
1733863800000|2024-12-10 20:50:00|12974.4|12972.6|12974|12972.2|12983.8|12982|12974|12972.2|0
1733864100000|2024-12-10 20:55:00|12978|12976.2|12985.5|12983.7|12986.3|12984.5|12975.5|12973.7|0
1733864400000|2024-12-10 21:00:00|12986.1|12983.1|13025.3|13022.3|13029.1|13026.1|12982.4|12979.4|0
1733864700000|2024-12-10 21:05:00|13025.4|13022.4|12995.8|12992.8|13028.9|13025.9|12993.5|12990.5|0
1733865000000|2024-12-10 21:10:00|12996.8|12993.8|12997.4|12994.4|12997.8|12994.8|12992.5|12989.5|0
1733865300000|2024-12-10 21:15:00|12997.5|12994.5|12996.5|12993.5|12998|12995|12996.3|12993.3|0
1733865600000|2024-12-10 21:20:00|12996.7|12993.7|12995.4|12992.4|13000.1|12997.1|12994.6|12991.6|0
1733865900000|2024-12-10 21:25:00|12995.3|12992.3|12996.1|12993.1|12997.1|12994.1|12994.2|12991.2|0
1733866200000|2024-12-10 21:30:00|12996.2|12993.2|12999.5|12996.5|12999.6|12996.6|12994.4|12991.4|0
1733866500000|2024-12-10 21:35:00|12999.7|12996.7|12999.6|12996.6|13001.1|12998.1|12999.5|12996.5|0
1733866800000|2024-12-10 21:40:00|12999.8|12996.8|13006.1|13003.1|13006.2|13003.2|12999.8|12996.8|0
1733867100000|2024-12-10 21:45:00|13005.9|13002.9|13010|13007|13010.7|13007.7|13004.4|13001.4|0
1733867400000|2024-12-10 21:50:00|13009.9|13006.9|13009.6|13006.6|13010.2|13007.2|13007|13004|0
1733867700000|2024-12-10 21:55:00|13009.7|13006.7|13009.2|13006.2|13010.7|13007.7|13008.8|13005.8|0
1733868000000|2024-12-10 22:00:00|13008.9|13005.9|13007.8|13004.8|13009.2|13006.2|13007.1|13004.1|0
1733868300000|2024-12-10 22:05:00|13007.9|13004.9|13005.7|13002.7|13008.3|13005.3|13005.6|13002.6|0
1733868600000|2024-12-10 22:10:00|13005.8|13002.8|13006.9|13003.9|13007.6|13004.6|13004.9|13001.9|0
1733868900000|2024-12-10 22:15:00|13006.8|13003.8|13006.5|13003.5|13007|13004|13006.4|13003.4|0
1733869200000|2024-12-10 22:20:00|13006.3|13003.3|13008.2|13005.2|13008.6|13005.6|13006.2|13003.2|0
1733869500000|2024-12-10 22:25:00|13007.8|13004.8|13006.9|13003.9|13008.2|13005.2|13006.9|13003.9|0
1733869800000|2024-12-10 22:30:00|13007.3|13004.3|13008.4|13005.4|13008.6|13005.6|13006.4|13003.4|0
1733870100000|2024-12-10 22:35:00|13008.2|13005.2|13009.1|13006.1|13009.4|13006.4|13007.9|13004.9|0
1733870400000|2024-12-10 22:40:00|13009|13006|13008.7|13005.7|13009.7|13006.7|13008.4|13005.4|0
1733870700000|2024-12-10 22:45:00|13008.6|13005.6|13008.9|13005.9|13009.1|13006.1|13008.6|13005.6|0
1733871000000|2024-12-10 22:50:00|13009.1|13006.1|13009.6|13006.6|13010|13007|13008.9|13005.9|0
1733871300000|2024-12-10 22:55:00|13009.5|13006.5|13009.7|13006.7|13012.4|13009.4|13009.5|13006.5|0
1733871600000|2024-12-10 23:00:00|13009.9|13006.9|13009.5|13006.5|13010.5|13007.5|13009.3|13006.3|0
1733871900000|2024-12-10 23:05:00|13009.7|13006.7|13009.9|13006.9|13010|13007|13009.5|13006.5|0
1733872200000|2024-12-10 23:10:00|13009.8|13006.8|13009.4|13006.4|13010.3|13007.3|13008.8|13005.8|0
1733872500000|2024-12-10 23:15:00|13009.7|13006.7|13009.1|13006.1|13010.1|13007.1|13006.4|13003.4|0
1733872800000|2024-12-10 23:20:00|13008.9|13005.9|13005.3|13002.3|13009.1|13006.1|13004.9|13001.9|0
1733873100000|2024-12-10 23:25:00|13003.9|13000.9|13006|13003|13006.4|13003.4|13002.5|12999.5|0
1733873400000|2024-12-10 23:30:00|13006.1|13003.1|13007.1|13004.1|13007.1|13004.1|13005.5|13002.5|0
1733873700000|2024-12-10 23:35:00|13007.3|13004.3|13007.9|13004.9|13008.7|13005.7|13006.9|13003.9|0
1733874000000|2024-12-10 23:40:00|13007.8|13004.8|13007.6|13004.6|13008.4|13005.4|13007.2|13004.2|0
1733874300000|2024-12-10 23:45:00|13007.5|13004.5|13009.1|13006.1|13009.2|13006.2|13007.3|13004.3|0
1733874600000|2024-12-10 23:50:00|13009|13006|13008.5|13005.5|13009.4|13006.4|13008.5|13005.5|0
1733874900000|2024-12-10 23:55:00|13008.6|13005.6|13009.5|13006.5|13010.5|13007.5|13008.5|13005.5|0
1733875200000|2024-12-11 00:00:00|13009.6|13006.6|13008.5|13005.5|13010.4|13007.4|13008.4|13005.4|0
1733875500000|2024-12-11 00:05:00|13008.6|13005.6|13007.4|13004.4|13009|13006|13007.1|13004.1|0
1733875800000|2024-12-11 00:10:00|13007.3|13004.3|13005.5|13002.5|13007.3|13004.3|13004.8|13001.8|0
1733876100000|2024-12-11 00:15:00|13005.3|13002.3|13005.7|13002.7|13006.1|13003.1|13004.8|13001.8|0
1733876400000|2024-12-11 00:20:00|13005.6|13002.6|13004.8|13001.8|13006|13003|13004.6|13001.6|0
1733876700000|2024-12-11 00:25:00|13004.9|13001.9|13004|13001|13005.2|13002.2|13003.9|13000.9|0
1733877000000|2024-12-11 00:30:00|13004.1|13001.1|13001.7|12998.7|13004.8|13001.8|13001.7|12998.7|0
1733877300000|2024-12-11 00:35:00|13001.8|12998.8|13002.6|12999.6|13002.6|12999.6|13001.3|12998.3|0
1733877600000|2024-12-11 00:40:00|13003.2|13000.2|13002.8|12999.8|13003.2|13000.2|13002.1|12999.1|0
1733877900000|2024-12-11 00:45:00|13002.9|12999.9|13003.1|13000.1|13003.5|13000.5|13002.3|12999.3|0
1733878200000|2024-12-11 00:50:00|13003|13000|13003.6|13000.6|13004.1|13001.1|13002.3|12999.3|0
1733878500000|2024-12-11 00:55:00|13003.5|13000.5|13004.8|12999.8|13004.9|13001.5|13002.6|12999.6|0
1733878800000|2024-12-11 01:00:00|13004.9|12999.9|13006.6|13001.6|13006.9|13001.9|13002.9|12997.9|0
1733879100000|2024-12-11 01:05:00|13006.7|13001.7|13005|13000|13006.8|13001.8|13003.2|12998.2|0
1733879400000|2024-12-11 01:10:00|13005.1|13000.1|13007|13002|13007.4|13002.4|13005.1|13000.1|0
1733879700000|2024-12-11 01:15:00|13006.9|13001.9|13010.1|13005.1|13012.4|13007.4|13006.4|13001.4|0
1733880000000|2024-12-11 01:20:00|13009.7|13004.7|13010.3|13005.3|13011.2|13006.2|13009.4|13004.4|0
1733880300000|2024-12-11 01:25:00|13010.2|13005.2|13009.2|13004.2|13010.6|13005.6|13007.9|13002.9|0
1733880600000|2024-12-11 01:30:00|13009.3|13004.3|13007.2|13002.2|13009.7|13004.7|13006.4|13001.4|0
1733880900000|2024-12-11 01:35:00|13007.3|13002.3|13008.3|13003.3|13009.4|13004.4|13007.3|13002.3|0
1733881200000|2024-12-11 01:40:00|13008.2|13003.2|13008.6|13003.6|13009.7|13004.7|13006.7|13001.7|0
1733881500000|2024-12-11 01:45:00|13008.5|13003.5|13009.7|13004.7|13010.1|13005.1|13007|13002|0
1733881800000|2024-12-11 01:50:00|13009.8|13004.8|13009.5|13004.5|13010.4|13005.4|13008.3|13003.3|0
1733882100000|2024-12-11 01:55:00|13009.6|13004.6|13008.6|13003.6|13010.2|13005.2|13007.1|13002.1|0
1733882400000|2024-12-11 02:00:00|13008.7|13003.7|13007.3|13002.3|13010|13005|13007|13002|0
1733882700000|2024-12-11 02:05:00|13007.5|13002.5|13008|13003|13009.2|13004.2|13006.7|13001.7|0
1733883000000|2024-12-11 02:10:00|13008.1|13003.1|13009.2|13004.2|13009.7|13004.7|13007.6|13002.6|0
1733883300000|2024-12-11 02:15:00|13009.1|13004.1|13007|13002|13009.5|13004.5|13006.4|13001.4|0
1733883600000|2024-12-11 02:20:00|13006.9|13001.9|13005.2|13000.2|13007|13002|13003.4|12998.4|0
1733883900000|2024-12-11 02:25:00|13005.1|13000.1|13004|12999|13006.2|13001.2|13003.9|12998.9|0
1733884200000|2024-12-11 02:30:00|13004.1|12999.1|13003.8|12998.8|13004.9|12999.9|13003.4|12998.4|0
1733884500000|2024-12-11 02:35:00|13004|12999|13004.1|12999.1|13005.3|13000.3|13003.4|12998.4|0
1733884800000|2024-12-11 02:40:00|13004|12999|13004.3|12999.3|13004.7|12999.7|13003.2|12998.2|0
1733885100000|2024-12-11 02:45:00|13004.4|12999.4|13004.9|12999.9|13004.9|12999.9|13003.8|12998.8|0
1733885400000|2024-12-11 02:50:00|13004.8|12999.8|13006.4|13001.4|13006.8|13001.8|13004.6|12999.6|0
1733885700000|2024-12-11 02:55:00|13006.3|13001.3|13007.9|13002.9|13008.5|13003.5|13006.1|13001.1|0
1733886000000|2024-12-11 03:00:00|13008|13003|13009.3|13004.3|13009.4|13004.4|13007.2|13002.2|0
1733886300000|2024-12-11 03:05:00|13009.2|13004.2|13008.9|13003.9|13010.2|13005.2|13008.5|13003.5|0
1733886600000|2024-12-11 03:10:00|13008.8|13003.8|13010.2|13005.2|13010.5|13005.5|13008.2|13003.2|0
1733886900000|2024-12-11 03:15:00|13010.3|13005.3|13012.9|13007.9|13013.7|13008.7|13010.2|13005.2|0
1733887200000|2024-12-11 03:20:00|13012.8|13007.8|13010.2|13005.2|13012.8|13007.8|13009.5|13004.5|0
1733887500000|2024-12-11 03:25:00|13010.3|13005.3|13010.9|13005.9|13011.4|13006.4|13009.4|13004.4|0
1733887800000|2024-12-11 03:30:00|13010.6|13005.6|13009.3|13004.3|13010.8|13005.8|13007.9|13002.9|0
1733888100000|2024-12-11 03:35:00|13009.7|13004.7|13009.4|13004.4|13010.7|13005.7|13009|13004|0
1733888400000|2024-12-11 03:40:00|13009.6|13004.6|13008.6|13003.6|13009.7|13004.7|13008.5|13003.5|0
1733888700000|2024-12-11 03:45:00|13008.5|13003.5|13009.4|13004.4|13010.2|13005.2|13008.4|13003.4|0
1733889000000|2024-12-11 03:50:00|13009.5|13004.5|13007.5|13002.5|13009.7|13004.7|13007.1|13002.1|0
1733889300000|2024-12-11 03:55:00|13007.4|13002.4|13007.1|13002.1|13007.4|13002.4|13006.5|13001.5|0
1733889600000|2024-12-11 04:00:00|13007.2|13002.2|13005.5|13000.5|13007.2|13002.2|13005.2|13000.2|0
1733889900000|2024-12-11 04:05:00|13005.6|13000.6|13006.9|13001.9|13007.5|13002.5|13004.6|12999.6|0
1733890200000|2024-12-11 04:10:00|13007|13002|13007.1|13002.1|13007.8|13002.8|13006.2|13001.2|0
1733890500000|2024-12-11 04:15:00|13007|13002|13006.3|13001.3|13007.1|13002.1|13005.5|13000.5|0
1733890800000|2024-12-11 04:20:00|13006.2|13001.2|13005.8|13000.8|13006.6|13001.6|13005.7|13000.7|0
1733891100000|2024-12-11 04:25:00|13005.4|13000.4|13004.1|12999.1|13005.8|13000.8|13002.9|12997.9|0
1733891400000|2024-12-11 04:30:00|13004.2|12999.2|13003.7|12998.7|13004.6|12999.6|13003.2|12998.2|0
1733891700000|2024-12-11 04:35:00|13003.8|12998.8|13003|12998|13004.4|12999.4|13002.8|12997.8|0
1733892000000|2024-12-11 04:40:00|13003.1|12998.1|13000.2|12995.2|13003.1|12998.1|12999.6|12994.6|0
1733892300000|2024-12-11 04:45:00|13000.3|12995.3|13000.7|12995.7|13001.7|12996.7|12999.8|12994.8|0
1733892600000|2024-12-11 04:50:00|13000.6|12995.6|13007.3|13002.3|13007.6|13002.6|13000.6|12995.6|0
1733892900000|2024-12-11 04:55:00|13007.1|13002.1|13010|13005|13010.3|13005.3|13007.1|13002.1|0
1733893200000|2024-12-11 05:00:00|13009.9|13004.9|13009|13004|13010.3|13005.3|13007.1|13002.1|0
1733893500000|2024-12-11 05:05:00|13009.1|13004.1|13008.2|13003.2|13010.2|13005.2|13007.6|13002.6|0
1733893800000|2024-12-11 05:10:00|13008.1|13003.1|13009.6|13004.6|13009.8|13004.8|13008.1|13003.1|0
1733894100000|2024-12-11 05:15:00|13009.7|13004.7|13008.6|13003.6|13010.6|13005.6|13008.3|13003.3|0
1733894400000|2024-12-11 05:20:00|13008.7|13003.7|13008.1|13003.1|13009.7|13004.7|13008|13003|0
1733894700000|2024-12-11 05:25:00|13008|13003|13007.9|13002.9|13008.9|13003.9|13007|13002|0
1733895000000|2024-12-11 05:30:00|13008|13003|13006.1|13001.1|13008.1|13003.1|13005.4|13000.4|0
1733895300000|2024-12-11 05:35:00|13006.4|13001.4|13006.3|13001.3|13007.3|13002.3|13005.6|13000.6|0
1733895600000|2024-12-11 05:40:00|13006.2|13001.2|13007|13002|13008.1|13003.1|13005.9|13000.9|0
1733895900000|2024-12-11 05:45:00|13007.1|13002.1|13008.6|13003.6|13009.2|13004.2|13006.1|13001.1|0
1733896200000|2024-12-11 05:50:00|13008.4|13003.4|13010.9|13005.9|13011.2|13006.2|13008.3|13003.3|0
1733896500000|2024-12-11 05:55:00|13011|13006|13009.4|13004.4|13011.1|13006.1|13009.4|13004.4|0
1733896800000|2024-12-11 06:00:00|13009.5|13004.5|13011.1|13006.1|13011.2|13006.2|13009.1|13004.1|0
1733897100000|2024-12-11 06:05:00|13011.2|13006.2|13012.8|13007.8|13013|13008|13011.2|13006.2|0
1733897400000|2024-12-11 06:10:00|13012.9|13007.9|13011.5|13006.5|13012.9|13007.9|13010.9|13005.9|0
1733897700000|2024-12-11 06:15:00|13011.4|13006.4|13011.3|13006.3|13011.8|13006.8|13010.5|13005.5|0
1733898000000|2024-12-11 06:20:00|13011.2|13006.2|13010.6|13005.6|13012.4|13007.4|13010.6|13005.6|0
1733898300000|2024-12-11 06:25:00|13010.9|13005.9|13013.9|13008.9|13014.4|13009.4|13010.2|13005.2|0
1733898600000|2024-12-11 06:30:00|13013.4|13008.4|13015.5|13010.5|13016.1|13011.1|13013.1|13008.1|0
1733898900000|2024-12-11 06:35:00|13015.6|13010.6|13016.3|13011.3|13016.3|13011.3|13014.5|13009.5|0
1733899200000|2024-12-11 06:40:00|13016.4|13011.4|13015.5|13010.5|13016.5|13011.5|13015|13010|0
1733899500000|2024-12-11 06:45:00|13015.6|13010.6|13013.4|13008.4|13016|13011|13013.1|13008.1|0
1733899800000|2024-12-11 06:50:00|13013.3|13008.3|13016.3|13011.3|13016.4|13011.4|13013.2|13008.2|0
1733900100000|2024-12-11 06:55:00|13016.2|13011.2|13017.9|13012.9|13019.4|13014.4|13016.2|13011.2|0
1733900400000|2024-12-11 07:00:00|13018.2|13013.2|13020.2|13015.2|13021|13016|13018.2|13013.2|0
1733900700000|2024-12-11 07:05:00|13020.1|13015.1|13014.8|13009.8|13021.1|13016.1|13014.7|13009.7|0
1733901000000|2024-12-11 07:10:00|13014.5|13009.5|13013.8|13008.8|13015.5|13010.5|13006.9|13001.9|0
1733901300000|2024-12-11 07:15:00|13013.9|13008.9|13016.7|13011.7|13017.7|13012.7|13013.5|13008.5|0
1733901600000|2024-12-11 07:20:00|13016.4|13011.4|13007.8|13002.8|13016.7|13011.7|13007.4|13002.4|0
1733901900000|2024-12-11 07:25:00|13007.9|13002.9|13001.9|12996.9|13007.9|13002.9|12999.8|12994.8|0
1733902200000|2024-12-11 07:30:00|13002.2|12997.2|13003.7|12998.7|13006.4|13001.4|12998.8|12993.8|0
1733902500000|2024-12-11 07:35:00|13003.6|12998.6|13000.2|12995.2|13003.6|12998.6|12994.7|12989.7|0
1733902800000|2024-12-11 07:40:00|13000.1|12995.1|13002.7|12997.7|13003|12998|12998.4|12993.4|0
1733903100000|2024-12-11 07:45:00|13002.6|12997.6|13005.3|13000.3|13006.2|13001.2|13001.5|12996.5|0
1733903400000|2024-12-11 07:50:00|13005.5|13000.5|13006.8|13001.8|13008.3|13003.3|13004|12999|0
1733903700000|2024-12-11 07:55:00|13006.9|13001.9|13003.3|12998.3|13007.3|13002.3|13002.9|12997.9|0
1733904000000|2024-12-11 08:00:00|13003.7|12998.7|13009.9|13004.9|13010.9|13005.9|13001.7|12996.7|0
1733904300000|2024-12-11 08:05:00|13009.4|13004.4|13011.5|13006.5|13012.8|13007.8|13007.6|13002.6|0
1733904600000|2024-12-11 08:10:00|13011.6|13006.6|13009.1|13004.1|13012.3|13007.3|13007.7|13002.7|0
1733904900000|2024-12-11 08:15:00|13009.2|13004.2|13007.5|13002.5|13010.6|13005.6|13006.9|13001.9|0
1733905200000|2024-12-11 08:20:00|13007.6|13002.6|13011.8|13006.8|13012.5|13007.5|13006.7|13001.7|0
1733905500000|2024-12-11 08:25:00|13011.7|13006.7|13013.7|13008.7|13015|13010|13010.3|13005.3|0
1733905800000|2024-12-11 08:30:00|13013.8|13008.8|13016|13011|13018.4|13013.4|13013.2|13008.2|0
1733906100000|2024-12-11 08:35:00|13016.1|13011.1|13016.3|13011.3|13019.3|13014.3|13016|13011|0
1733906400000|2024-12-11 08:40:00|13016.4|13011.4|13015.8|13010.8|13018.9|13013.9|13014.4|13009.4|0
1733906700000|2024-12-11 08:45:00|13015.7|13010.7|13017.1|13012.1|13018.2|13013.2|13015.3|13010.3|0
1733907000000|2024-12-11 08:50:00|13017.2|13012.2|13013.5|13008.5|13019.1|13014.1|13012.7|13007.7|0
1733907300000|2024-12-11 08:55:00|13013.3|13008.3|13011.2|13006.2|13014|13009|13009.8|13004.8|0
1733907600000|2024-12-11 09:00:00|13010.9|13005.9|13015.1|13012.1|13017.9|13014.9|13005.7|13002.7|0
1733907900000|2024-12-11 09:05:00|13014.9|13011.9|13024.6|13021.6|13026.2|13023.2|13014.3|13011.3|0
1733908200000|2024-12-11 09:10:00|13024.5|13021.5|13026.4|13023.4|13026.4|13023.4|13019.7|13016.7|0
1733908500000|2024-12-11 09:15:00|13026.8|13023.8|13015.2|13012.2|13026.8|13023.8|13015.2|13012.2|0
1733908800000|2024-12-11 09:20:00|13015.4|13012.4|13020.7|13017.7|13020.7|13017.7|13014.8|13011.8|0
1733909100000|2024-12-11 09:25:00|13020.8|13017.8|13022.3|13019.3|13022.3|13019.3|13018.7|13015.7|0
1733909400000|2024-12-11 09:30:00|13020.2|13017.2|13020.6|13017.6|13023.5|13020.5|13019.7|13016.7|0
1733909700000|2024-12-11 09:35:00|13020.5|13017.5|13020.3|13017.3|13023.6|13020.6|13018.9|13015.9|0
1733910000000|2024-12-11 09:40:00|13020.4|13017.4|13024.4|13021.4|13025.8|13022.8|13020.2|13017.2|0
1733910300000|2024-12-11 09:45:00|13024.2|13021.2|13029.4|13026.4|13030|13027|13022.1|13019.1|0
1733910600000|2024-12-11 09:50:00|13029.3|13026.3|13030.6|13027.6|13031|13028|13028.1|13025.1|0
1733910900000|2024-12-11 09:55:00|13030.7|13027.7|13030.1|13027.1|13031.7|13028.7|13028.3|13025.3|0
1733911200000|2024-12-11 10:00:00|13030.4|13027.4|13028.4|13025.4|13032.7|13029.7|13026.9|13023.9|0
1733911500000|2024-12-11 10:05:00|13028.5|13025.5|13026.9|13023.9|13030.4|13027.4|13026.9|13023.9|0
1733911800000|2024-12-11 10:10:00|13026.8|13023.8|13030.2|13027.2|13032.1|13029.1|13025.4|13022.4|0
1733912100000|2024-12-11 10:15:00|13030|13027|13027.9|13024.9|13032.4|13029.4|13027.7|13024.7|0
1733912400000|2024-12-11 10:20:00|13028|13025|13028|13025|13028.6|13025.6|13026.7|13023.7|0
1733912700000|2024-12-11 10:25:00|13028.2|13025.2|13027.5|13024.5|13028.2|13025.2|13026.5|13023.5|0
1733913000000|2024-12-11 10:30:00|13027.4|13024.4|13029.6|13026.6|13030.2|13027.2|13026.2|13023.2|0
1733913300000|2024-12-11 10:35:00|13029.4|13026.4|13030.4|13027.4|13030.8|13027.8|13029.4|13026.4|0
1733913600000|2024-12-11 10:40:00|13030.5|13027.5|13029.7|13026.7|13030.8|13027.8|13027.9|13024.9|0
1733913900000|2024-12-11 10:45:00|13029.6|13026.6|13023.2|13020.2|13030.9|13027.9|13020.6|13017.6|0
1733914200000|2024-12-11 10:50:00|13023.3|13020.3|13022.1|13019.1|13024|13021|13021.7|13018.7|0
1733914500000|2024-12-11 10:55:00|13022.2|13019.2|13024|13021|13024.4|13021.4|13017.8|13014.8|0
1733914800000|2024-12-11 11:00:00|13024.2|13021.2|13028|13025|13029.4|13026.4|13023.9|13020.9|0
1733915100000|2024-12-11 11:05:00|13027.9|13024.9|13031.8|13028.8|13031.9|13028.9|13027.4|13024.4|0
1733915400000|2024-12-11 11:10:00|13031.9|13028.9|13035|13032|13035.3|13032.3|13031.9|13028.9|0
1733915700000|2024-12-11 11:15:00|13034.7|13031.7|13035|13032|13036.9|13033.9|13034.2|13031.2|0
1733916000000|2024-12-11 11:20:00|13035.1|13032.1|13032.8|13029.8|13035.7|13032.7|13032|13029|0
1733916300000|2024-12-11 11:25:00|13033.1|13030.1|13032.9|13029.9|13033.6|13030.6|13031.8|13028.8|0
1733916600000|2024-12-11 11:30:00|13032.8|13029.8|13041|13038|13041.3|13038.3|13029.4|13026.4|0
1733916900000|2024-12-11 11:35:00|13040.7|13037.7|13034.7|13031.7|13041|13038|13033.8|13030.8|0
1733917200000|2024-12-11 11:40:00|13034.6|13031.6|13032.2|13029.2|13035|13032|13031.6|13028.6|0
1733917500000|2024-12-11 11:45:00|13032.3|13029.3|13030.9|13027.9|13034.1|13031.1|13030.1|13027.1|0
1733917800000|2024-12-11 11:50:00|13031|13028|13031.5|13028.5|13031.8|13028.8|13029.5|13026.5|0
1733918100000|2024-12-11 11:55:00|13031.4|13028.4|13029.2|13026.2|13032.5|13029.5|13029.2|13026.2|0
1733918400000|2024-12-11 12:00:00|13027.1|13024.1|13025.1|13022.1|13027.1|13024.1|13023|13020|0
1733918700000|2024-12-11 12:05:00|13025.2|13022.2|13023.8|13020.8|13025.6|13022.6|13023.3|13020.3|0
1733919000000|2024-12-11 12:10:00|13024|13021|13023.2|13020.2|13024.9|13021.9|13022.7|13019.7|0
1733919300000|2024-12-11 12:15:00|13023|13020|13023.7|13020.7|13024|13021|13020.1|13017.1|0
1733919600000|2024-12-11 12:20:00|13023.9|13020.9|13023.1|13020.1|13024.3|13021.3|13021.6|13018.6|0
1733919900000|2024-12-11 12:25:00|13023.5|13020.5|13023.2|13020.2|13024|13021|13020.6|13017.6|0
1733920200000|2024-12-11 12:30:00|13023.1|13020.1|13022.2|13019.2|13023.6|13020.6|13021.6|13018.6|0
1733920500000|2024-12-11 12:35:00|13018.6|13015.6|13021.4|13018.4|13022.5|13019.5|13018.6|13015.6|0
1733920800000|2024-12-11 12:40:00|13021.6|13018.6|13021|13018|13023.1|13020.1|13020.7|13017.7|0
1733921100000|2024-12-11 12:45:00|13020.9|13017.9|13023.3|13020.3|13024.2|13021.2|13020.7|13017.7|0
1733921400000|2024-12-11 12:50:00|13023.4|13020.4|13023.3|13020.3|13024.4|13021.4|13022.2|13019.2|0
1733921700000|2024-12-11 12:55:00|13023.1|13020.1|13024.9|13021.9|13025.1|13022.1|13022.6|13019.6|0
1733922000000|2024-12-11 13:00:00|13024.8|13021.8|13026.2|13023.2|13026.2|13023.2|13023|13020|0
1733922300000|2024-12-11 13:05:00|13026.5|13023.5|13027.4|13024.4|13030.3|13027.3|13026.5|13023.5|0
1733922600000|2024-12-11 13:10:00|13027.5|13024.5|13027.5|13024.5|13029.6|13026.6|13027|13024|0
1733922900000|2024-12-11 13:15:00|13027.6|13024.6|13027.3|13024.3|13027.7|13024.7|13025.1|13022.1|0
1733923200000|2024-12-11 13:20:00|13026.7|13023.7|13031|13028|13032|13029|13026.5|13023.5|0
1733923500000|2024-12-11 13:25:00|13031.1|13028.1|13030.7|13027.7|13031.7|13028.7|13026.2|13023.2|0
1733923800000|2024-12-11 13:30:00|13031.5|13028.5|13060.8|13057.8|13061.4|13058.4|13030.9|13027.9|0
1733924100000|2024-12-11 13:35:00|13060.7|13057.7|13069.9|13066.9|13077.8|13074.8|13059.6|13056.6|0
1733924400000|2024-12-11 13:40:00|13070|13067|13069.4|13066.4|13070.6|13067.6|13061.7|13058.7|0
1733924700000|2024-12-11 13:45:00|13069.8|13066.8|13085.5|13082.5|13087.9|13084.9|13069.3|13066.3|0
1733925000000|2024-12-11 13:50:00|13085.4|13082.4|13083.9|13080.9|13085.8|13082.8|13075.9|13072.9|0
1733925300000|2024-12-11 13:55:00|13084|13081|13092.3|13089.3|13092.4|13089.4|13083.6|13080.6|0
1733925600000|2024-12-11 14:00:00|13092|13089|13126.2|13123.2|13126.9|13123.9|13088.3|13085.3|0
1733925900000|2024-12-11 14:05:00|13128.1|13125.1|13142.6|13139.6|13143.4|13140.4|13124.2|13121.2|0
1733926200000|2024-12-11 14:10:00|13142.4|13139.4|13144.2|13141.2|13144.4|13141.4|13136.5|13133.5|0
1733926500000|2024-12-11 14:15:00|13144.6|13141.6|13140.9|13137.9|13145|13142|13138.3|13135.3|0
1733926800000|2024-12-11 14:20:00|13141.3|13138.3|13142.5|13139.5|13146.3|13143.3|13139.3|13136.3|0
1733927100000|2024-12-11 14:25:00|13127.2|13124.2|13120.7|13117.7|13136.5|13133.5|13117.7|13114.7|0
1733927400000|2024-12-11 14:30:00|13119.1|13116.1|13178.1|13176.3|13187.9|13186.1|13118.4|13115.4|0
1733927700000|2024-12-11 14:35:00|13178.4|13176.6|13182.3|13180.5|13207.7|13205.9|13169.2|13167.4|0
1733928000000|2024-12-11 14:40:00|13183.1|13181.3|13203.8|13202|13211.7|13209.9|13167.9|13166.1|0
1733928300000|2024-12-11 14:45:00|13203.2|13201.4|13236.5|13234.7|13244.1|13242.3|13198.5|13196.7|0
1733928600000|2024-12-11 14:50:00|13237.2|13235.4|13262.5|13260.7|13273.9|13272.1|13234|13232.2|0
1733928900000|2024-12-11 14:55:00|13262.4|13260.6|13276|13274.2|13276.5|13274.7|13240.6|13238.8|0
1733929200000|2024-12-11 15:00:00|13276.5|13274.7|13265.4|13263.6|13278.3|13276.5|13250.1|13248.3|0
1733929500000|2024-12-11 15:05:00|13265.8|13264|13291.3|13289.5|13291.7|13289.9|13264.5|13262.7|0
1733929800000|2024-12-11 15:10:00|13291.2|13289.4|13302.9|13301.1|13302.9|13301.1|13277.8|13276|0
1733930100000|2024-12-11 15:15:00|13302.5|13300.7|13270.2|13268.4|13307.7|13305.9|13266.4|13264.6|0
1733930400000|2024-12-11 15:20:00|13270.3|13268.5|13258.3|13256.5|13274.6|13272.8|13247.8|13246|0
1733930700000|2024-12-11 15:25:00|13257.1|13255.3|13266.1|13264.3|13272.2|13270.4|13249|13247.2|0
1733931000000|2024-12-11 15:30:00|13266.6|13264.8|13302.9|13301.1|13303|13301.2|13266.6|13264.8|0
1733931300000|2024-12-11 15:35:00|13302.5|13300.7|13301.2|13299.4|13305.7|13303.9|13292.9|13291.1|0
1733931600000|2024-12-11 15:40:00|13301.4|13299.6|13296.3|13294.5|13306.5|13304.7|13281|13279.2|0
1733931900000|2024-12-11 15:45:00|13297|13295.2|13285.4|13283.6|13303.2|13301.4|13285|13283.2|0
1733932200000|2024-12-11 15:50:00|13286.2|13284.4|13263.1|13261.3|13291.6|13289.8|13260.1|13258.3|0
1733932500000|2024-12-11 15:55:00|13263|13261.2|13278.6|13276.8|13279.3|13277.5|13256.7|13254.9|0
1733932800000|2024-12-11 16:00:00|13278.9|13277.1|13288.7|13286.9|13291.4|13289.6|13272.1|13270.3|0
1733933100000|2024-12-11 16:05:00|13287.9|13286.1|13303.9|13302.1|13310.5|13308.7|13284.9|13283.1|0
1733933400000|2024-12-11 16:10:00|13303.7|13301.9|13308|13306.2|13312.5|13310.7|13298.8|13297|0
1733933700000|2024-12-11 16:15:00|13308.2|13306.4|13294.6|13292.8|13310.3|13308.5|13291.4|13289.6|0
1733934000000|2024-12-11 16:20:00|13294.9|13293.1|13306.5|13304.7|13307.9|13306.1|13292.6|13290.8|0
1733934300000|2024-12-11 16:25:00|13306.4|13304.6|13328.2|13326.4|13328.5|13326.7|13302.1|13300.3|0
1733934600000|2024-12-11 16:30:00|13327.1|13325.3|13327.1|13325.3|13334|13332.2|13323.6|13321.8|0
1733934900000|2024-12-11 16:35:00|13327|13325.2|13336.6|13334.8|13337.5|13335.7|13326.4|13324.6|0
1733935200000|2024-12-11 16:40:00|13335.6|13333.8|13323.2|13321.4|13335.8|13334|13319.1|13317.3|0
1733935500000|2024-12-11 16:45:00|13322.8|13321|13324.7|13322.9|13328.9|13327.1|13317.8|13316|0
1733935800000|2024-12-11 16:50:00|13324.8|13323|13331.2|13329.4|13331.7|13329.9|13316.9|13315.1|0
1733936100000|2024-12-11 16:55:00|13331.3|13329.5|13333.7|13331.9|13333.9|13332.1|13327.5|13325.7|0
1733936400000|2024-12-11 17:00:00|13333.8|13332|13344.3|13342.5|13345.7|13343.9|13329.7|13327.9|0
1733936700000|2024-12-11 17:05:00|13344.2|13342.4|13354.2|13352.4|13357.8|13356|13343|13341.2|0
1733937000000|2024-12-11 17:10:00|13352.8|13351|13358|13356.2|13361|13359.2|13352.8|13351|0
1733937300000|2024-12-11 17:15:00|13357.9|13356.1|13371.5|13369.7|13372.3|13370.5|13357.3|13355.5|0
1733937600000|2024-12-11 17:20:00|13371.6|13369.8|13366.7|13364.9|13371.7|13369.9|13357.7|13355.9|0
1733937900000|2024-12-11 17:25:00|13366.8|13365|13366.8|13365|13366.8|13365|13353.3|13351.5|0
1733938200000|2024-12-11 17:30:00|13367.2|13365.4|13372.2|13370.4|13374.1|13372.3|13357.7|13355.9|0
1733938500000|2024-12-11 17:35:00|13372.1|13370.3|13381.2|13379.4|13381.2|13379.4|13369.6|13367.8|0
1733938800000|2024-12-11 17:40:00|13381.6|13379.8|13383.1|13381.3|13384.2|13382.4|13376.6|13374.8|0
1733939100000|2024-12-11 17:45:00|13382.8|13381|13383.7|13381.9|13385.2|13383.4|13375.9|13374.1|0
1733939400000|2024-12-11 17:50:00|13383.6|13381.8|13372.3|13370.5|13385.7|13383.9|13367.7|13365.9|0
1733939700000|2024-12-11 17:55:00|13372.2|13370.4|13374.2|13372.4|13374.2|13372.4|13365.1|13363.3|0
1733940000000|2024-12-11 18:00:00|13373.6|13371.8|13368.1|13366.3|13376.8|13375|13368|13366.2|0
1733940300000|2024-12-11 18:05:00|13368|13366.2|13374.1|13372.3|13374.8|13373|13360|13358.2|0
1733940600000|2024-12-11 18:10:00|13374|13372.2|13365.1|13363.3|13374.4|13372.6|13364.4|13362.6|0
1733940900000|2024-12-11 18:15:00|13365.3|13363.5|13370.1|13368.3|13370.3|13368.5|13361.9|13360.1|0
1733941200000|2024-12-11 18:20:00|13370.3|13368.5|13375.9|13374.1|13376.4|13374.6|13364.4|13362.6|0
1733941500000|2024-12-11 18:25:00|13375.8|13374|13379.1|13377.3|13379.4|13377.6|13373.3|13371.5|0
1733941800000|2024-12-11 18:30:00|13379.2|13377.4|13381|13379.2|13385.5|13383.7|13375.5|13373.7|0
1733942100000|2024-12-11 18:35:00|13381.1|13379.3|13391.1|13389.3|13393.5|13391.7|13381.1|13379.3|0
1733942400000|2024-12-11 18:40:00|13390.5|13388.7|13383.2|13381.4|13390.5|13388.7|13379.1|13377.3|0
1733942700000|2024-12-11 18:45:00|13383.5|13381.7|13391.1|13389.3|13392.1|13390.3|13380.4|13378.6|0
1733943000000|2024-12-11 18:50:00|13390.8|13389|13376.8|13375|13390.8|13389|13375.5|13373.7|0
1733943300000|2024-12-11 18:55:00|13377.8|13376|13375.5|13373.7|13377.9|13376.1|13371.4|13369.6|0
1733943600000|2024-12-11 19:00:00|13375.4|13373.6|13375.4|13373.6|13384.3|13382.5|13375.1|13373.3|0
1733943900000|2024-12-11 19:05:00|13375.5|13373.7|13369.6|13367.8|13375.6|13373.8|13365.1|13363.3|0
1733944200000|2024-12-11 19:10:00|13369.8|13368|13362.4|13360.6|13372.3|13370.5|13362.2|13360.4|0
1733944500000|2024-12-11 19:15:00|13362.1|13360.3|13367.2|13365.4|13367.2|13365.4|13361.8|13360|0
1733944800000|2024-12-11 19:20:00|13367.3|13365.5|13371.9|13370.1|13374.6|13372.8|13365.1|13363.3|0
1733945100000|2024-12-11 19:25:00|13371.5|13369.7|13365.6|13363.8|13373|13371.2|13364.3|13362.5|0
1733945400000|2024-12-11 19:30:00|13365.4|13363.6|13365.7|13363.9|13369.1|13367.3|13361.4|13359.6|0
1733945700000|2024-12-11 19:35:00|13365.6|13363.8|13364.9|13363.1|13367.5|13365.7|13362.7|13360.9|0
1733946000000|2024-12-11 19:40:00|13365|13363.2|13359.3|13357.5|13366.5|13364.7|13358.6|13356.8|0
1733946300000|2024-12-11 19:45:00|13359.4|13357.6|13345.6|13343.8|13359.4|13357.6|13345.3|13343.5|0
1733946600000|2024-12-11 19:50:00|13345.3|13343.5|13343.1|13341.3|13350|13348.2|13341.2|13339.4|0
1733946900000|2024-12-11 19:55:00|13342.5|13340.7|13348.9|13347.1|13350.2|13348.4|13341.1|13339.3|0
1733947200000|2024-12-11 20:00:00|13349|13347.2|13356.2|13354.4|13360.4|13358.6|13347.3|13345.5|0
1733947500000|2024-12-11 20:05:00|13356.3|13354.5|13369.6|13367.8|13369.6|13367.8|13354.9|13353.1|0
1733947800000|2024-12-11 20:10:00|13369.5|13367.7|13373.4|13371.6|13373.4|13371.6|13365.4|13363.6|0
1733948100000|2024-12-11 20:15:00|13373.5|13371.7|13378.4|13376.6|13381.7|13379.9|13373.1|13371.3|0
1733948400000|2024-12-11 20:20:00|13378.7|13376.9|13382.2|13380.4|13386.7|13384.9|13376.7|13374.9|0
1733948700000|2024-12-11 20:25:00|13382|13380.2|13386.9|13385.1|13389.9|13388.1|13380|13378.2|0
1733949000000|2024-12-11 20:30:00|13385.9|13384.1|13384.5|13382.7|13389.5|13387.7|13383.3|13381.5|0
1733949300000|2024-12-11 20:35:00|13384.6|13382.8|13382.3|13380.5|13386.2|13384.4|13376.1|13374.3|0
1733949600000|2024-12-11 20:40:00|13383.2|13381.4|13386|13384.2|13388|13386.2|13382.5|13380.7|0
1733949900000|2024-12-11 20:45:00|13386.1|13384.3|13383.8|13382|13388.2|13386.4|13382.4|13380.6|0
1733950200000|2024-12-11 20:50:00|13382.3|13380.5|13361.5|13359.7|13385.7|13383.9|13360.6|13358.8|0
1733950500000|2024-12-11 20:55:00|13364.9|13363.1|13366.5|13364.7|13370.1|13368.3|13361.4|13359.6|0
1733950800000|2024-12-11 21:00:00|13365.7|13362.7|13363.7|13360.7|13371.3|13368.3|13358.9|13355.9|0
1733951100000|2024-12-11 21:05:00|13363.5|13360.5|13347.5|13344.5|13363.9|13360.9|13347.1|13344.1|0
1733951400000|2024-12-11 21:10:00|13347.4|13344.4|13351.1|13348.1|13352.6|13349.6|13347.2|13344.2|0
1733951700000|2024-12-11 21:15:00|13351|13348|13351.8|13348.8|13353.5|13350.5|13350.8|13347.8|0
1733952000000|2024-12-11 21:20:00|13351.9|13348.9|13355|13352|13356.9|13353.9|13348.3|13345.3|0
1733952300000|2024-12-11 21:25:00|13354.9|13351.9|13350.6|13347.6|13355.7|13352.7|13349.3|13346.3|0
1733952600000|2024-12-11 21:30:00|13350.5|13347.5|13353.9|13350.9|13355.3|13352.3|13347.4|13344.4|0
1733952900000|2024-12-11 21:35:00|13354|13351|13352.4|13349.4|13354|13351|13352.3|13349.3|0
1733953200000|2024-12-11 21:40:00|13352.3|13349.3|13356.1|13353.1|13358.3|13355.3|13351.6|13348.6|0
1733953500000|2024-12-11 21:45:00|13355.9|13352.9|13351.3|13348.3|13357.7|13354.7|13350.2|13347.2|0
1733953800000|2024-12-11 21:50:00|13351.4|13348.4|13351.4|13348.4|13353.5|13350.5|13349.5|13346.5|0
1733954100000|2024-12-11 21:55:00|13351.3|13348.3|13351.4|13348.4|13352.7|13349.7|13350.9|13347.9|0
1733954400000|2024-12-11 22:00:00|13351.2|13348.2|13352.9|13349.9|13352.9|13349.9|13350.3|13347.3|0
1733954700000|2024-12-11 22:05:00|13352.8|13349.8|13352.3|13349.3|13353.1|13350.1|13351.9|13348.9|0
1733955000000|2024-12-11 22:10:00|13352.4|13349.4|13353.2|13350.2|13354.2|13351.2|13352.1|13349.1|0
1733955300000|2024-12-11 22:15:00|13353.1|13350.1|13354.3|13351.3|13354.3|13351.3|13352.1|13349.1|0
1733955600000|2024-12-11 22:20:00|13354.4|13351.4|13357.7|13354.7|13358.3|13355.3|13354.1|13351.1|0
1733955900000|2024-12-11 22:25:00|13357.8|13354.8|13357.4|13354.4|13358.6|13355.6|13354.1|13351.1|0
1733956200000|2024-12-11 22:30:00|13357.3|13354.3|13357.2|13354.2|13357.9|13354.9|13357|13354|0
1733956500000|2024-12-11 22:35:00|13357.3|13354.3|13358.3|13355.3|13358.9|13355.9|13357|13354|0
1733956800000|2024-12-11 22:40:00|13358.2|13355.2|13360.2|13357.2|13360.4|13357.4|13358.1|13355.1|0
1733957100000|2024-12-11 22:45:00|13360.3|13357.3|13361.4|13358.4|13361.8|13358.8|13359.5|13356.5|0
1733957400000|2024-12-11 22:50:00|13361.3|13358.3|13360.5|13357.5|13362.5|13359.5|13360.3|13357.3|0
1733957700000|2024-12-11 22:55:00|13361.3|13358.3|13362|13359|13362.5|13359.5|13361.3|13358.3|0
1733958000000|2024-12-11 23:00:00|13361.9|13358.9|13355.7|13352.7|13361.9|13358.9|13354.8|13351.8|0
1733958300000|2024-12-11 23:05:00|13355.8|13352.8|13361.4|13358.4|13361.9|13358.9|13355.7|13352.7|0
1733958600000|2024-12-11 23:10:00|13361.3|13358.3|13361.9|13358.9|13361.9|13358.9|13360.5|13357.5|0
1733958900000|2024-12-11 23:15:00|13362.6|13359.6|13365.4|13362.4|13365.5|13362.5|13361|13358|0
1733959200000|2024-12-11 23:20:00|13365.9|13362.9|13365.7|13362.7|13367|13364|13365.3|13362.3|0
1733959500000|2024-12-11 23:25:00|13365.3|13362.3|13365.2|13362.2|13365.9|13362.9|13363.9|13360.9|0
1733959800000|2024-12-11 23:30:00|13365.4|13362.4|13367.1|13364.1|13367.2|13364.2|13364.9|13361.9|0
1733960100000|2024-12-11 23:35:00|13367|13364|13367.6|13364.6|13368.7|13365.7|13366.5|13363.5|0
1733960400000|2024-12-11 23:40:00|13367.5|13364.5|13368|13365|13368.1|13365.1|13366.5|13363.5|0
1733960700000|2024-12-11 23:45:00|13367.8|13364.8|13368.1|13365.1|13368.2|13365.2|13366.7|13363.7|0
1733961000000|2024-12-11 23:50:00|13368|13365|13369.5|13366.5|13369.7|13366.7|13368|13365|0
1733961300000|2024-12-11 23:55:00|13369.7|13366.7|13366.1|13363.1|13370.3|13367.3|13364|13361|0
1733961600000|2024-12-12 00:00:00|13366|13363|13365.1|13362.1|13366.3|13363.3|13364.6|13361.6|0
1733961900000|2024-12-12 00:05:00|13363.7|13360.7|13360.7|13357.7|13364.5|13361.5|13360.6|13357.6|0
1733962200000|2024-12-12 00:10:00|13360.5|13357.5|13358.1|13355.1|13361.4|13358.4|13357.4|13354.4|0
1733962500000|2024-12-12 00:15:00|13358.8|13355.8|13359.7|13356.7|13360.2|13357.2|13358.5|13355.5|0
1733962800000|2024-12-12 00:20:00|13360|13357|13361.3|13358.3|13361.9|13358.9|13360|13357|0
1733963100000|2024-12-12 00:25:00|13361.5|13358.5|13362.2|13359.2|13362.2|13359.2|13360.6|13357.6|0
1733963400000|2024-12-12 00:30:00|13362.8|13359.8|13363|13360|13363.5|13360.5|13362|13359|0
1733963700000|2024-12-12 00:35:00|13363.1|13360.1|13361.1|13358.1|13363.1|13360.1|13359.6|13356.6|0
1733964000000|2024-12-12 00:40:00|13361.3|13358.3|13359.8|13356.8|13362.3|13359.3|13359.7|13356.7|0
1733964300000|2024-12-12 00:45:00|13359.9|13356.9|13359.7|13356.7|13360.8|13357.8|13359.4|13356.4|0
1733964600000|2024-12-12 00:50:00|13359.8|13356.8|13358.7|13355.7|13361.2|13358.2|13358.7|13355.7|0
1733964900000|2024-12-12 00:55:00|13358.3|13355.3|13358.2|13353.2|13360|13357|13357.1|13353|0
1733965200000|2024-12-12 01:00:00|13358|13353|13358.9|13353.9|13361.3|13356.3|13357.8|13352.8|0
1733965500000|2024-12-12 01:05:00|13358.8|13353.8|13361.3|13356.3|13361.4|13356.4|13358.5|13353.5|0
1733965800000|2024-12-12 01:10:00|13361.2|13356.2|13361.3|13356.3|13362.1|13357.1|13360.6|13355.6|0
1733966100000|2024-12-12 01:15:00|13361.2|13356.2|13358.6|13353.6|13361.5|13356.5|13357.9|13352.9|0
1733966400000|2024-12-12 01:20:00|13358.8|13353.8|13359.8|13354.8|13360.2|13355.2|13358.6|13353.6|0
1733966700000|2024-12-12 01:25:00|13359.9|13354.9|13361.3|13356.3|13361.4|13356.4|13359.2|13354.2|0
1733967000000|2024-12-12 01:30:00|13361.4|13356.4|13359.8|13354.8|13361.8|13356.8|13358.9|13353.9|0
1733967300000|2024-12-12 01:35:00|13359.7|13354.7|13360.5|13355.5|13360.7|13355.7|13358.6|13353.6|0
1733967600000|2024-12-12 01:40:00|13360.4|13355.4|13360.7|13355.7|13361.3|13356.3|13360.1|13355.1|0
1733967900000|2024-12-12 01:45:00|13360.6|13355.6|13360.1|13355.1|13361|13356|13359.7|13354.7|0
1733968200000|2024-12-12 01:50:00|13360.2|13355.2|13357.3|13352.3|13360.2|13355.2|13355.2|13350.2|0
1733968500000|2024-12-12 01:55:00|13357.2|13352.2|13358.1|13353.1|13358.4|13353.4|13356.3|13351.3|0
1733968800000|2024-12-12 02:00:00|13358.2|13353.2|13359.2|13354.2|13362.2|13357.2|13358.1|13353.1|0
1733969100000|2024-12-12 02:05:00|13359.3|13354.3|13356.8|13351.8|13359.4|13354.4|13356.8|13351.8|0
1733969400000|2024-12-12 02:10:00|13356.7|13351.7|13359.3|13354.3|13359.4|13354.4|13356|13351|0
1733969700000|2024-12-12 02:15:00|13359.4|13354.4|13358.2|13353.2|13359.6|13354.6|13356.8|13351.8|0
1733970000000|2024-12-12 02:20:00|13358.4|13353.4|13358.8|13353.8|13359.6|13354.6|13357.9|13352.9|0
1733970300000|2024-12-12 02:25:00|13358.9|13353.9|13359.4|13354.4|13360.5|13355.5|13358.2|13353.2|0
1733970600000|2024-12-12 02:30:00|13359.6|13354.6|13358.2|13353.2|13359.9|13354.9|13358|13353|0
1733970900000|2024-12-12 02:35:00|13358.3|13353.3|13360.3|13355.3|13360.5|13355.5|13357.9|13352.9|0
1733971200000|2024-12-12 02:40:00|13360.4|13355.4|13360.4|13355.4|13360.6|13355.6|13359.5|13354.5|0
1733971500000|2024-12-12 02:45:00|13360.6|13355.6|13357.5|13352.5|13360.6|13355.6|13357.4|13352.4|0
1733971800000|2024-12-12 02:50:00|13357.4|13352.4|13357.7|13352.7|13358.4|13353.4|13356.3|13351.3|0
1733972100000|2024-12-12 02:55:00|13357.9|13352.9|13358.4|13353.4|13358.6|13353.6|13356.6|13351.6|0
1733972400000|2024-12-12 03:00:00|13358.6|13353.6|13360.7|13355.7|13361.9|13356.9|13358.3|13353.3|0
1733972700000|2024-12-12 03:05:00|13360.6|13355.6|13361|13356|13361.7|13356.7|13359.8|13354.8|0
1733973000000|2024-12-12 03:10:00|13360.9|13355.9|13359.8|13354.8|13361|13356|13359.5|13354.5|0
1733973300000|2024-12-12 03:15:00|13359.9|13354.9|13360.9|13355.9|13361.7|13356.7|13359.6|13354.6|0
1733973600000|2024-12-12 03:20:00|13361|13356|13360.3|13355.3|13361.9|13356.9|13359.8|13354.8|0
1733973900000|2024-12-12 03:25:00|13360.2|13355.2|13363.4|13358.4|13364.5|13359.5|13360.2|13355.2|0
1733974200000|2024-12-12 03:30:00|13363.1|13358.1|13364|13359|13364.4|13359.4|13362.4|13357.4|0
1733974500000|2024-12-12 03:35:00|13364.3|13359.3|13360.9|13355.9|13364.3|13359.3|13360.9|13355.9|0
1733974800000|2024-12-12 03:40:00|13361|13356|13360.1|13355.1|13361.2|13356.2|13359.6|13354.6|0
1733975100000|2024-12-12 03:45:00|13360|13355|13361.3|13356.3|13361.5|13356.5|13359.7|13354.7|0
1733975400000|2024-12-12 03:50:00|13361.2|13356.2|13362.1|13357.1|13362.2|13357.2|13360.5|13355.5|0
1733975700000|2024-12-12 03:55:00|13362|13357|13363.3|13358.3|13363.6|13358.6|13361|13356|0
1733976000000|2024-12-12 04:00:00|13363.2|13358.2|13362.1|13357.1|13363.3|13358.3|13361.8|13356.8|0
1733976300000|2024-12-12 04:05:00|13362|13357|13362.1|13357.1|13362.8|13357.8|13361.8|13356.8|0
1733976600000|2024-12-12 04:10:00|13362|13357|13363|13358|13363.6|13358.6|13361.9|13356.9|0
1733976900000|2024-12-12 04:15:00|13363.1|13358.1|13361.6|13356.6|13363.4|13358.4|13361.3|13356.3|0
1733977200000|2024-12-12 04:20:00|13361.8|13356.8|13363.5|13358.5|13363.8|13358.8|13361.8|13356.8|0
1733977500000|2024-12-12 04:25:00|13363.4|13358.4|13363|13358|13363.8|13358.8|13362.4|13357.4|0
1733977800000|2024-12-12 04:30:00|13363.1|13358.1|13362.8|13357.8|13363.2|13358.2|13361.9|13356.9|0
1733978100000|2024-12-12 04:35:00|13362.9|13357.9|13363.8|13358.8|13363.8|13358.8|13362.8|13357.8|0
1733978400000|2024-12-12 04:40:00|13363.7|13358.7|13364.5|13359.5|13364.6|13359.6|13363.5|13358.5|0
1733978700000|2024-12-12 04:45:00|13364.2|13359.2|13362.8|13357.8|13364.2|13359.2|13362.8|13357.8|0
1733979000000|2024-12-12 04:50:00|13362.9|13357.9|13363.3|13358.3|13364.1|13359.1|13362.6|13357.6|0
1733979300000|2024-12-12 04:55:00|13363.4|13358.4|13363.5|13358.5|13363.9|13358.9|13363.2|13358.2|0
1733979600000|2024-12-12 05:00:00|13363.6|13358.6|13363.1|13358.1|13364.9|13359.9|13363|13358|0
1733979900000|2024-12-12 05:05:00|13363|13358|13361.8|13356.8|13363.3|13358.3|13360.5|13355.5|0
1733980200000|2024-12-12 05:10:00|13361.9|13356.9|13362.4|13357.4|13363|13358|13361.4|13356.4|0
1733980500000|2024-12-12 05:15:00|13362.3|13357.3|13362.3|13357.3|13362.9|13357.9|13361|13356|0
1733980800000|2024-12-12 05:20:00|13362.5|13357.5|13362|13357|13362.8|13357.8|13361.3|13356.3|0
1733981100000|2024-12-12 05:25:00|13362.1|13357.1|13361.6|13356.6|13362.5|13357.5|13361.5|13356.5|0
1733981400000|2024-12-12 05:30:00|13361.5|13356.5|13363.2|13358.2|13363.5|13358.5|13361.3|13356.3|0
1733981700000|2024-12-12 05:35:00|13363.3|13358.3|13362.5|13357.5|13363.6|13358.6|13362.3|13357.3|0
1733982000000|2024-12-12 05:40:00|13362.6|13357.6|13362.5|13357.5|13362.6|13357.6|13360.3|13355.3|0
1733982300000|2024-12-12 05:45:00|13363.1|13358.1|13363.9|13358.9|13364.2|13359.2|13363|13358|0
1733982600000|2024-12-12 05:50:00|13364|13359|13364.8|13359.8|13365.3|13360.3|13363.6|13358.6|0
1733982900000|2024-12-12 05:55:00|13364.7|13359.7|13365.5|13360.5|13365.6|13360.6|13364.3|13359.3|0
1733983200000|2024-12-12 06:00:00|13365.9|13360.9|13361.9|13356.9|13370.1|13365.1|13361.9|13356.9|0
1733983500000|2024-12-12 06:05:00|13361.8|13356.8|13363.6|13358.6|13364.2|13359.2|13361.5|13356.5|0
1733983800000|2024-12-12 06:10:00|13363.7|13358.7|13362.5|13357.5|13365.5|13360.5|13362.4|13357.4|0
1733984100000|2024-12-12 06:15:00|13362.7|13357.7|13364.9|13359.9|13365.3|13360.3|13362.5|13357.5|0
1733984400000|2024-12-12 06:20:00|13364.8|13359.8|13364|13359|13365.1|13360.1|13362.3|13357.3|0
1733984700000|2024-12-12 06:25:00|13363.8|13358.8|13364|13359|13364.4|13359.4|13362.9|13357.9|0
1733985000000|2024-12-12 06:30:00|13363.8|13358.8|13361.1|13356.1|13363.9|13358.9|13360.7|13355.7|0
1733985300000|2024-12-12 06:35:00|13361.4|13356.4|13363.2|13358.2|13363.7|13358.7|13361.1|13356.1|0
1733985600000|2024-12-12 06:40:00|13363.3|13358.3|13363.4|13358.4|13363.7|13358.7|13362.4|13357.4|0
1733985900000|2024-12-12 06:45:00|13363.5|13358.5|13362.1|13357.1|13363.5|13358.5|13361.3|13356.3|0
1733986200000|2024-12-12 06:50:00|13361.8|13356.8|13364.2|13359.2|13365|13360|13361.4|13356.4|0
1733986500000|2024-12-12 06:55:00|13364.3|13359.3|13364.3|13359.3|13365.2|13360.2|13363.7|13358.7|0
1733986800000|2024-12-12 07:00:00|13364.2|13359.2|13364.7|13359.7|13365.4|13360.4|13360.6|13355.6|0
1733987100000|2024-12-12 07:05:00|13364.6|13359.6|13366.6|13361.6|13366.6|13361.6|13364.2|13359.2|0
1733987400000|2024-12-12 07:10:00|13366.5|13361.5|13365.8|13360.8|13366.9|13361.9|13364|13359|0
1733987700000|2024-12-12 07:15:00|13365.7|13360.7|13362.5|13357.5|13366.1|13361.1|13362.5|13357.5|0
1733988000000|2024-12-12 07:20:00|13362.4|13357.4|13364.4|13359.4|13364.6|13359.6|13361.9|13356.9|0
1733988300000|2024-12-12 07:25:00|13364.5|13359.5|13363|13358|13365|13360|13362.9|13357.9|0
1733988600000|2024-12-12 07:30:00|13363.1|13358.1|13365.8|13360.8|13365.8|13360.8|13363|13358|0
1733988900000|2024-12-12 07:35:00|13365.6|13360.6|13365.8|13360.8|13366.1|13361.1|13364.6|13359.6|0
1733989200000|2024-12-12 07:40:00|13365.6|13360.6|13363.4|13358.4|13365.8|13360.8|13362.8|13357.8|0
1733989500000|2024-12-12 07:45:00|13363.3|13358.3|13364.7|13359.7|13364.8|13359.8|13362.8|13357.8|0
1733989800000|2024-12-12 07:50:00|13364.6|13359.6|13359.3|13354.3|13364.7|13359.7|13357.7|13352.7|0
1733990100000|2024-12-12 07:55:00|13359.4|13354.4|13359.2|13354.2|13359.9|13354.9|13356.4|13351.4|0
1733990400000|2024-12-12 08:00:00|13359.4|13354.4|13365.8|13360.8|13367.5|13362.5|13358.4|13353.4|0
1733990700000|2024-12-12 08:05:00|13365.3|13360.3|13363.9|13358.9|13365.3|13360.3|13359.8|13354.8|0
1733991000000|2024-12-12 08:10:00|13364|13359|13360.7|13355.7|13364.3|13359.3|13360.7|13355.7|0
1733991300000|2024-12-12 08:15:00|13360.9|13355.9|13362.4|13357.4|13362.7|13357.7|13359.7|13354.7|0
1733991600000|2024-12-12 08:20:00|13362.2|13357.2|13363.5|13358.5|13364.3|13359.3|13361.5|13356.5|0
1733991900000|2024-12-12 08:25:00|13363.4|13358.4|13368.7|13363.7|13368.7|13363.7|13361.2|13356.2|0
1733992200000|2024-12-12 08:30:00|13369.1|13364.1|13357.4|13352.4|13370|13365|13356.4|13351.4|0
1733992500000|2024-12-12 08:35:00|13357.5|13352.5|13356.7|13351.7|13359.2|13354.2|13355.9|13350.9|0
1733992800000|2024-12-12 08:40:00|13356.6|13351.6|13357.6|13352.6|13357.9|13352.9|13353.4|13348.4|0
1733993100000|2024-12-12 08:45:00|13357.5|13352.5|13359.1|13354.1|13359.9|13354.9|13356.7|13351.7|0
1733993400000|2024-12-12 08:50:00|13359|13354|13359.3|13354.3|13359.4|13354.4|13356.9|13351.9|0
1733993700000|2024-12-12 08:55:00|13359.4|13354.4|13353.9|13348.9|13359.4|13354.4|13353.5|13348.5|0
1733994000000|2024-12-12 09:00:00|13353.8|13348.8|13341.4|13338.4|13355.1|13350.1|13336.7|13333.7|0
1733994300000|2024-12-12 09:05:00|13342.9|13339.9|13338.7|13335.7|13344.7|13341.7|13338.4|13335.4|0
1733994600000|2024-12-12 09:10:00|13339.5|13336.5|13339.9|13336.9|13342.5|13339.5|13333.9|13330.9|0
1733994900000|2024-12-12 09:15:00|13340.1|13337.1|13342|13339|13342.8|13339.8|13338.3|13335.3|0
1733995200000|2024-12-12 09:20:00|13341.9|13338.9|13344.8|13341.8|13346.8|13343.8|13341.9|13338.9|0
1733995500000|2024-12-12 09:25:00|13345|13342|13347.4|13344.4|13347.9|13344.9|13344.9|13341.9|0
1733995800000|2024-12-12 09:30:00|13347.3|13344.3|13340.9|13337.9|13347.7|13344.7|13338.1|13335.1|0
1733996100000|2024-12-12 09:35:00|13341|13338|13339|13336|13342.4|13339.4|13339|13336|0
1733996400000|2024-12-12 09:40:00|13338.9|13335.9|13343.8|13340.8|13344.5|13341.5|13338.3|13335.3|0
1733996700000|2024-12-12 09:45:00|13344|13341|13344|13341|13344.7|13341.7|13343.4|13340.4|0
1733997000000|2024-12-12 09:50:00|13343.9|13340.9|13344.1|13341.1|13345.3|13342.3|13343.3|13340.3|0
1733997300000|2024-12-12 09:55:00|13344.4|13341.4|13343.4|13340.4|13344.4|13341.4|13341.9|13338.9|0
1733997600000|2024-12-12 10:00:00|13343.3|13340.3|13339.4|13336.4|13343.6|13340.6|13339.1|13336.1|0
1733997900000|2024-12-12 10:05:00|13339.3|13336.3|13340.6|13337.6|13341.4|13338.4|13339|13336|0
1733998200000|2024-12-12 10:10:00|13338.7|13335.7|13334.4|13331.4|13340|13337|13332.7|13329.7|0
1733998500000|2024-12-12 10:15:00|13334.3|13331.3|13331.5|13328.5|13334.7|13331.7|13330.6|13327.6|0
1733998800000|2024-12-12 10:20:00|13331.4|13328.4|13338.1|13335.1|13338.4|13335.4|13331.3|13328.3|0
1733999100000|2024-12-12 10:25:00|13338.7|13335.7|13342.4|13339.4|13343.1|13340.1|13338.7|13335.7|0
1733999400000|2024-12-12 10:30:00|13342.5|13339.5|13341.5|13338.5|13342.9|13339.9|13339.3|13336.3|0
1733999700000|2024-12-12 10:35:00|13341.6|13338.6|13341.8|13338.8|13342.4|13339.4|13341|13338|0
1734000000000|2024-12-12 10:40:00|13341.7|13338.7|13343|13340|13343|13340|13340.9|13337.9|0
1734000300000|2024-12-12 10:45:00|13343.3|13340.3|13344.7|13341.7|13345.1|13342.1|13343|13340|0
1734000600000|2024-12-12 10:50:00|13344.8|13341.8|13345|13342|13348.7|13345.7|13344.7|13341.7|0
1734000900000|2024-12-12 10:55:00|13345.1|13342.1|13348.2|13345.2|13348.2|13345.2|13344.5|13341.5|0
1734001200000|2024-12-12 11:00:00|13348.4|13345.4|13347.7|13344.7|13349.6|13346.6|13346.5|13343.5|0
1734001500000|2024-12-12 11:05:00|13347.8|13344.8|13346.9|13343.9|13349.4|13346.4|13345.8|13342.8|0
1734001800000|2024-12-12 11:10:00|13346.8|13343.8|13335.6|13332.6|13347.4|13344.4|13335.6|13332.6|0
1734002100000|2024-12-12 11:15:00|13335.7|13332.7|13337.1|13334.1|13338.1|13335.1|13332.3|13329.3|0
1734002400000|2024-12-12 11:20:00|13336.9|13333.9|13334.5|13331.5|13338.9|13335.9|13331.7|13328.7|0
1734002700000|2024-12-12 11:25:00|13334.6|13331.6|13340|13337|13340|13337|13331|13328|0
1734003000000|2024-12-12 11:30:00|13340.1|13337.1|13341.4|13338.4|13342.5|13339.5|13336.4|13333.4|0
1734003300000|2024-12-12 11:35:00|13342.1|13339.1|13341.1|13338.1|13342.6|13339.6|13340.6|13337.6|0
1734003600000|2024-12-12 11:40:00|13341.2|13338.2|13340.2|13337.2|13343.6|13340.6|13340.2|13337.2|0
1734003900000|2024-12-12 11:45:00|13340.3|13337.3|13335.5|13332.5|13340.7|13337.7|13335.4|13332.4|0
1734004200000|2024-12-12 11:50:00|13335|13332|13336.1|13333.1|13336.9|13333.9|13332.1|13329.1|0
1734004500000|2024-12-12 11:55:00|13336.2|13333.2|13338.9|13335.9|13339.1|13336.1|13335.3|13332.3|0
1734004800000|2024-12-12 12:00:00|13340|13337|13335.6|13332.6|13344.6|13341.6|13335.1|13332.1|0
1734005100000|2024-12-12 12:05:00|13335.7|13332.7|13346|13343|13346.7|13343.7|13335.6|13332.6|0
1734005400000|2024-12-12 12:10:00|13345.9|13342.9|13345.6|13342.6|13348.6|13345.6|13340.4|13337.4|0
1734005700000|2024-12-12 12:15:00|13346|13343|13341.9|13338.9|13348.1|13345.1|13341.3|13338.3|0
1734006000000|2024-12-12 12:20:00|13342|13339|13346.9|13343.9|13347|13344|13341.9|13338.9|0
1734006300000|2024-12-12 12:25:00|13345.5|13342.5|13342.3|13339.3|13347.3|13344.3|13342.1|13339.1|0
1734006600000|2024-12-12 12:30:00|13342.4|13339.4|13338.1|13335.1|13342.6|13339.6|13337.2|13334.2|0
1734006900000|2024-12-12 12:35:00|13338|13335|13331|13328|13338.1|13335.1|13330.8|13327.8|0
1734007200000|2024-12-12 12:40:00|13330.9|13327.9|13326.4|13323.4|13335.3|13332.3|13325.4|13322.4|0
1734007500000|2024-12-12 12:45:00|13326.9|13323.9|13324.8|13321.8|13327.7|13324.7|13324.3|13321.3|0
1734007800000|2024-12-12 12:50:00|13325|13322|13323.9|13320.9|13329.1|13326.1|13323.6|13320.6|0
1734008100000|2024-12-12 12:55:00|13323.6|13320.6|13323.6|13320.6|13326.3|13323.3|13320.5|13317.5|0
1734008400000|2024-12-12 13:00:00|13324.2|13321.2|13317.3|13314.3|13325.9|13322.9|13317.2|13314.2|0
1734008700000|2024-12-12 13:05:00|13320.2|13317.2|13324.3|13321.3|13326.6|13323.6|13315.6|13312.6|0
1734009000000|2024-12-12 13:10:00|13324|13321|13324.3|13321.3|13324.6|13321.6|13321.1|13318.1|0
1734009300000|2024-12-12 13:15:00|13324.2|13321.2|13329.5|13326.5|13329.5|13326.5|13323.8|13320.8|0
1734009600000|2024-12-12 13:20:00|13329.7|13326.7|13337|13334|13337.6|13334.6|13328.3|13325.3|0
1734009900000|2024-12-12 13:25:00|13333|13330|13328.5|13325.5|13333|13330|13326.8|13323.8|0
1734010200000|2024-12-12 13:30:00|13328.9|13325.9|13298.1|13295.1|13333.8|13330.8|13296|13293|0
1734010500000|2024-12-12 13:35:00|13297.7|13294.7|13284.5|13281.5|13299.2|13296.2|13278.7|13275.7|0
1734010800000|2024-12-12 13:40:00|13284.6|13281.6|13294.2|13291.2|13294.7|13291.7|13274.3|13271.3|0
1734011100000|2024-12-12 13:45:00|13294.1|13291.1|13288.8|13285.8|13297.8|13294.8|13288.7|13285.7|0
1734011400000|2024-12-12 13:50:00|13288.7|13285.7|13284.9|13281.9|13289.4|13286.4|13280|13277|0
1734011700000|2024-12-12 13:55:00|13285.2|13282.2|13286.1|13283.1|13286.2|13283.2|13279.6|13276.6|0
1734012000000|2024-12-12 14:00:00|13285.9|13282.9|13288.5|13285.5|13292.5|13289.5|13285.8|13282.8|0
1734012300000|2024-12-12 14:05:00|13288.2|13285.2|13292.9|13289.9|13294.6|13291.6|13287.1|13284.1|0
1734012600000|2024-12-12 14:10:00|13293.1|13290.1|13280|13277|13295.1|13292.1|13279.6|13276.6|0
1734012900000|2024-12-12 14:15:00|13279.9|13276.9|13283.7|13280.7|13286.6|13283.6|13279.7|13276.7|0
1734013200000|2024-12-12 14:20:00|13283.3|13280.3|13285.2|13282.2|13286.8|13283.8|13281.4|13278.4|0
1734013500000|2024-12-12 14:25:00|13283.5|13280.5|13298|13295|13302.9|13299.9|13281.6|13278.6|0
1734013800000|2024-12-12 14:30:00|13304.1|13301.1|13293.2|13291.4|13304.1|13301.1|13267.6|13265.8|0
1734014100000|2024-12-12 14:35:00|13293|13291.2|13308.6|13306.8|13317.4|13315.6|13274.7|13272.9|0
1734014400000|2024-12-12 14:40:00|13310|13308.2|13314.6|13312.8|13314.6|13312.8|13295.9|13294.1|0
1734014700000|2024-12-12 14:45:00|13312.1|13310.3|13275.7|13273.9|13312.8|13311|13273.1|13271.3|0
1734015000000|2024-12-12 14:50:00|13275.9|13274.1|13281.9|13280.1|13291|13289.2|13267.5|13265.7|0
1734015300000|2024-12-12 14:55:00|13282|13280.2|13296.2|13294.4|13299.3|13297.5|13278.4|13276.6|0
1734015600000|2024-12-12 15:00:00|13295.3|13293.5|13303.9|13302.1|13304.1|13302.3|13279.1|13277.3|0
1734015900000|2024-12-12 15:05:00|13304.7|13302.9|13268.2|13266.4|13304.9|13303.1|13267.9|13266.1|0
1734016200000|2024-12-12 15:10:00|13268.8|13267|13258.8|13257|13273.2|13271.4|13243.8|13242|0
1734016500000|2024-12-12 15:15:00|13259.1|13257.3|13282|13280.2|13284.1|13282.3|13245.9|13244.1|0
1734016800000|2024-12-12 15:20:00|13281.3|13279.5|13302.4|13300.6|13303.9|13302.1|13274.3|13272.5|0
1734017100000|2024-12-12 15:25:00|13302.7|13300.9|13309.7|13307.9|13322.7|13320.9|13301.1|13299.3|0
1734017400000|2024-12-12 15:30:00|13309.8|13308|13290.4|13288.6|13311.7|13309.9|13290.4|13288.6|0
1734017700000|2024-12-12 15:35:00|13291.7|13289.9|13310.4|13308.6|13319.3|13317.5|13291.7|13289.9|0
1734018000000|2024-12-12 15:40:00|13310.2|13308.4|13300.8|13299|13315.1|13313.3|13297.2|13295.4|0
1734018300000|2024-12-12 15:45:00|13301.1|13299.3|13313.3|13311.5|13315.2|13313.4|13296.3|13294.5|0
1734018600000|2024-12-12 15:50:00|13313.6|13311.8|13314.9|13313.1|13322.7|13320.9|13307.8|13306|0
1734018900000|2024-12-12 15:55:00|13315.5|13313.7|13309.4|13307.6|13317.3|13315.5|13299.9|13298.1|0
1734019200000|2024-12-12 16:00:00|13309.2|13307.4|13319.9|13318.1|13323.7|13321.9|13308|13306.2|0
1734019500000|2024-12-12 16:05:00|13320|13318.2|13316.7|13314.9|13321.5|13319.7|13315.8|13314|0
1734019800000|2024-12-12 16:10:00|13317|13315.2|13312.7|13310.9|13324.6|13322.8|13312.4|13310.6|0
1734020100000|2024-12-12 16:15:00|13312.8|13311|13323.2|13321.4|13323.3|13321.5|13310.6|13308.8|0
1734020400000|2024-12-12 16:20:00|13322.9|13321.1|13316.1|13314.3|13324|13322.2|13312|13310.2|0
1734020700000|2024-12-12 16:25:00|13316.3|13314.5|13305.7|13303.9|13316.6|13314.8|13305.3|13303.5|0
1734021000000|2024-12-12 16:30:00|13306.4|13304.6|13303.5|13301.7|13307.9|13306.1|13299.7|13297.9|0
1734021300000|2024-12-12 16:35:00|13303.7|13301.9|13294.3|13292.5|13304.2|13302.4|13291.4|13289.6|0
1734021600000|2024-12-12 16:40:00|13293.7|13291.9|13292.8|13291|13293.7|13291.9|13287.6|13285.8|0
1734021900000|2024-12-12 16:45:00|13293.1|13291.3|13298.3|13296.5|13298.3|13296.5|13282|13280.2|0
1734022200000|2024-12-12 16:50:00|13298.5|13296.7|13289.8|13288|13298.8|13297|13288.9|13287.1|0
1734022500000|2024-12-12 16:55:00|13289.7|13287.9|13281.8|13280|13292.9|13291.1|13281.7|13279.9|0
1734022800000|2024-12-12 17:00:00|13281.4|13279.6|13307|13305.2|13307|13305.2|13280|13278.2|0
1734023100000|2024-12-12 17:05:00|13306.8|13305|13324.4|13322.6|13324.5|13322.7|13305.2|13303.4|0
1734023400000|2024-12-12 17:10:00|13324.5|13322.7|13333.3|13331.5|13335.9|13334.1|13323.4|13321.6|0
1734023700000|2024-12-12 17:15:00|13333.2|13331.4|13323|13321.2|13336.1|13334.3|13321.2|13319.4|0
1734024000000|2024-12-12 17:20:00|13322.9|13321.1|13319.7|13317.9|13324.4|13322.6|13316.7|13314.9|0
1734024300000|2024-12-12 17:25:00|13319.8|13318|13327.2|13325.4|13328.8|13327|13316.8|13315|0
1734024600000|2024-12-12 17:30:00|13326.8|13325|13314.3|13312.5|13328.7|13326.9|13311.1|13309.3|0
1734024900000|2024-12-12 17:35:00|13314.2|13312.4|13320.8|13319|13321|13319.2|13308.7|13306.9|0
1734025200000|2024-12-12 17:40:00|13320.6|13318.8|13320.5|13318.7|13320.7|13318.9|13313.8|13312|0
1734025500000|2024-12-12 17:45:00|13321.3|13319.5|13331.5|13329.7|13331.6|13329.8|13321.2|13319.4|0
1734025800000|2024-12-12 17:50:00|13331.6|13329.8|13339.4|13337.6|13339.4|13337.6|13331.6|13329.8|0
1734026100000|2024-12-12 17:55:00|13339.6|13337.8|13350.5|13348.7|13351.3|13349.5|13339.4|13337.6|0
1734026400000|2024-12-12 18:00:00|13350|13348.2|13344.1|13342.3|13351.3|13349.5|13341.7|13339.9|0
1734026700000|2024-12-12 18:05:00|13344|13342.2|13334.7|13332.9|13356.7|13354.9|13324.3|13322.5|0
1734027000000|2024-12-12 18:10:00|13335|13333.2|13349.3|13347.5|13351.5|13349.7|13332.3|13330.5|0
1734027300000|2024-12-12 18:15:00|13349|13347.2|13350.5|13348.7|13350.7|13348.9|13339.4|13337.6|0
1734027600000|2024-12-12 18:20:00|13350.6|13348.8|13345.1|13343.3|13350.6|13348.8|13342.5|13340.7|0
1734027900000|2024-12-12 18:25:00|13345|13343.2|13342.1|13340.3|13350|13348.2|13342.1|13340.3|0
1734028200000|2024-12-12 18:30:00|13342|13340.2|13332.7|13330.9|13342.4|13340.6|13332|13330.2|0
1734028500000|2024-12-12 18:35:00|13332.6|13330.8|13330.5|13328.7|13332.8|13331|13324.1|13322.3|0
1734028800000|2024-12-12 18:40:00|13330.4|13328.6|13327|13325.2|13333.6|13331.8|13322.2|13320.4|0
1734029100000|2024-12-12 18:45:00|13326.8|13325|13335.8|13334|13335.8|13334|13324.7|13322.9|0
1734029400000|2024-12-12 18:50:00|13335.9|13334.1|13325.2|13323.4|13336.6|13334.8|13322|13320.2|0
1734029700000|2024-12-12 18:55:00|13325.1|13323.3|13320.1|13318.3|13327.6|13325.8|13319.3|13317.5|0
1734030000000|2024-12-12 19:00:00|13320.4|13318.6|13329.6|13327.8|13329.6|13327.8|13317.3|13315.5|0
1734030300000|2024-12-12 19:05:00|13329.9|13328.1|13325.1|13323.3|13335.5|13333.7|13322.1|13320.3|0
1734030600000|2024-12-12 19:10:00|13325.7|13323.9|13322.6|13320.8|13331.7|13329.9|13321.7|13319.9|0
1734030900000|2024-12-12 19:15:00|13322.4|13320.6|13313.3|13311.5|13323.7|13321.9|13311.1|13309.3|0
1734031200000|2024-12-12 19:20:00|13312.5|13310.7|13299.2|13297.4|13314.1|13312.3|13295.4|13293.6|0
1734031500000|2024-12-12 19:25:00|13299.4|13297.6|13305.8|13304|13310.1|13308.3|13298.7|13296.9|0
1734031800000|2024-12-12 19:30:00|13305|13303.2|13317.3|13315.5|13318.5|13316.7|13301.9|13300.1|0
1734032100000|2024-12-12 19:35:00|13317.5|13315.7|13319.3|13317.5|13320|13318.2|13314.1|13312.3|0
1734032400000|2024-12-12 19:40:00|13319.4|13317.6|13316.1|13314.3|13320|13318.2|13309.5|13307.7|0
1734032700000|2024-12-12 19:45:00|13316.4|13314.6|13321.1|13319.3|13324.1|13322.3|13316.3|13314.5|0
1734033000000|2024-12-12 19:50:00|13321|13319.2|13323.7|13321.9|13325.9|13324.1|13319.5|13317.7|0
1734033300000|2024-12-12 19:55:00|13323.4|13321.6|13320.6|13318.8|13326.7|13324.9|13318.1|13316.3|0
1734033600000|2024-12-12 20:00:00|13318.7|13316.9|13320.6|13318.8|13320.6|13318.8|13312.6|13310.8|0
1734033900000|2024-12-12 20:05:00|13320.4|13318.6|13315.5|13313.7|13323.8|13322|13314.8|13313|0
1734034200000|2024-12-12 20:10:00|13315.4|13313.6|13303.4|13301.6|13316.1|13314.3|13300.1|13298.3|0
1734034500000|2024-12-12 20:15:00|13303.9|13302.1|13304.8|13303|13309.8|13308|13303.5|13301.7|0
1734034800000|2024-12-12 20:20:00|13305|13303.2|13297.5|13295.7|13305.4|13303.6|13295.3|13293.5|0
1734035100000|2024-12-12 20:25:00|13297.7|13295.9|13296.7|13294.9|13302.7|13300.9|13294|13292.2|0
1734035400000|2024-12-12 20:30:00|13297.3|13295.5|13307.5|13305.7|13308.8|13307|13297.3|13295.5|0
1734035700000|2024-12-12 20:35:00|13307.6|13305.8|13308.7|13306.9|13309.7|13307.9|13302.3|13300.5|0
1734036000000|2024-12-12 20:40:00|13308.5|13306.7|13304.7|13302.9|13308.5|13306.7|13302.3|13300.5|0
1734036300000|2024-12-12 20:45:00|13304.8|13303|13309.5|13307.7|13313.9|13312.1|13304.4|13302.6|0
1734036600000|2024-12-12 20:50:00|13315|13313.2|13305.9|13304.1|13320.2|13318.4|13304.7|13302.9|0
1734036900000|2024-12-12 20:55:00|13301.8|13300|13301.7|13299.9|13312.7|13310.9|13298.4|13296.6|0
1734037200000|2024-12-12 21:00:00|13311.5|13308.5|13281.1|13278.1|13311.5|13308.5|13281.1|13278.1|0
1734037500000|2024-12-12 21:05:00|13281.6|13278.6|13282.7|13279.7|13288.7|13285.7|13279.4|13276.4|0
1734037800000|2024-12-12 21:10:00|13282.9|13279.9|13270|13267|13282.9|13279.9|13257.7|13254.7|0
1734038100000|2024-12-12 21:15:00|13270.5|13267.5|13337.8|13334.8|13358.1|13355.1|13252.7|13249.7|0
1734038400000|2024-12-12 21:20:00|13337.1|13334.1|13328.7|13325.7|13340.4|13337.4|13317.5|13314.5|0
1734038700000|2024-12-12 21:25:00|13328.5|13325.5|13348.7|13345.7|13349.2|13346.2|13327.4|13324.4|0
1734039000000|2024-12-12 21:30:00|13349.9|13346.9|13326.2|13323.2|13354.6|13351.6|13323.7|13320.7|0
1734039300000|2024-12-12 21:35:00|13326.1|13323.1|13319.2|13316.2|13326.1|13323.1|13306.5|13303.5|0
1734039600000|2024-12-12 21:40:00|13319.6|13316.6|13314.7|13311.7|13321.7|13318.7|13313|13310|0
1734039900000|2024-12-12 21:45:00|13314.9|13311.9|13302.6|13299.6|13314.9|13311.9|13297|13294|0
1734040200000|2024-12-12 21:50:00|13302.8|13299.8|13301.2|13298.2|13305.2|13302.2|13288.3|13285.3|0
1734040500000|2024-12-12 21:55:00|13301.5|13298.5|13301|13298|13302.9|13299.9|13298.6|13295.6|0
1734040800000|2024-12-12 22:00:00|13301.1|13298.1|13301.5|13298.5|13311.1|13308.1|13298.3|13295.3|0
1734041100000|2024-12-12 22:05:00|13301.7|13298.7|13297.4|13294.4|13304.9|13301.9|13289.3|13286.3|0
1734041400000|2024-12-12 22:10:00|13297.5|13294.5|13309|13306|13314.1|13311.1|13293.2|13290.2|0
1734041700000|2024-12-12 22:15:00|13309.6|13306.6|13344.6|13341.6|13344.9|13341.9|13306|13303|0
1734042000000|2024-12-12 22:20:00|13343.9|13340.9|13360.9|13357.9|13364.3|13361.3|13338.6|13335.6|0
1734042300000|2024-12-12 22:25:00|13364.4|13361.4|13395.8|13392.8|13397.5|13394.5|13364.4|13361.4|0
1734042600000|2024-12-12 22:30:00|13395.9|13392.9|13399|13396|13408|13405|13390.1|13387.1|0
1734042900000|2024-12-12 22:35:00|13398.8|13395.8|13448.6|13445.6|13449.3|13446.3|13398.8|13395.8|0
1734043200000|2024-12-12 22:40:00|13448.7|13445.7|13439|13436|13453.2|13450.2|13432.3|13429.3|0
1734043500000|2024-12-12 22:45:00|13439.2|13436.2|13420.3|13417.3|13439.3|13436.3|13413.2|13410.2|0
1734043800000|2024-12-12 22:50:00|13417.6|13414.6|13414.3|13411.3|13424|13421|13410.5|13407.5|0
1734044100000|2024-12-12 22:55:00|13414.1|13411.1|13442.1|13439.1|13445.7|13442.7|13413.4|13410.4|0
1734044400000|2024-12-12 23:00:00|13442|13439|13431.4|13428.4|13442.1|13439.1|13431.3|13428.3|0
1734044700000|2024-12-12 23:05:00|13431.5|13428.5|13426.3|13423.3|13434|13431|13422.6|13419.6|0
1734045000000|2024-12-12 23:10:00|13426.6|13423.6|13433.7|13430.7|13436|13433|13420.6|13417.6|0
1734045300000|2024-12-12 23:15:00|13433.6|13430.6|13433.9|13430.9|13444|13441|13428.6|13425.6|0
1734045600000|2024-12-12 23:20:00|13434|13431|13439.3|13436.3|13441.1|13438.1|13433.7|13430.7|0
1734045900000|2024-12-12 23:25:00|13439.4|13436.4|13445.9|13442.9|13452.7|13449.7|13438.7|13435.7|0
1734046200000|2024-12-12 23:30:00|13446|13443|13453.2|13450.2|13453.2|13450.2|13436.3|13433.3|0
1734046500000|2024-12-12 23:35:00|13453.1|13450.1|13460.4|13457.4|13460.6|13457.6|13448.5|13445.5|0
1734046800000|2024-12-12 23:40:00|13460.3|13457.3|13448.4|13445.4|13460.3|13457.3|13447.2|13444.2|0
1734047100000|2024-12-12 23:45:00|13448|13445|13448.4|13445.4|13453.7|13450.7|13445.4|13442.4|0
1734047400000|2024-12-12 23:50:00|13448.1|13445.1|13440.7|13437.7|13450.8|13447.8|13440|13437|0
1734047700000|2024-12-12 23:55:00|13440.5|13437.5|13447.5|13444.5|13447.5|13444.5|13440.2|13437.2|0
1734048000000|2024-12-13 00:00:00|13447.1|13444.1|13447.8|13444.8|13449.8|13446.8|13444.1|13441.1|0
1734048300000|2024-12-13 00:05:00|13448|13445|13451.5|13448.5|13453|13450|13447.3|13444.3|0
1734048600000|2024-12-13 00:10:00|13450.2|13447.2|13450.1|13447.1|13452.9|13449.9|13448.7|13445.7|0
1734048900000|2024-12-13 00:15:00|13450|13447|13453|13450|13454.2|13451.2|13449.8|13446.8|0
1734049200000|2024-12-13 00:20:00|13453.1|13450.1|13453.2|13450.2|13455.7|13452.7|13451.2|13448.2|0
1734049500000|2024-12-13 00:25:00|13453.1|13450.1|13455|13452|13455.3|13452.3|13451.5|13448.5|0
1734049800000|2024-12-13 00:30:00|13455.1|13452.1|13445.7|13442.7|13455.2|13452.2|13442.2|13439.2|0
1734050100000|2024-12-13 00:35:00|13445.8|13442.8|13448.6|13445.6|13449.1|13446.1|13443.9|13440.9|0
1734050400000|2024-12-13 00:40:00|13448.3|13445.3|13448.5|13445.5|13451.9|13448.9|13446.5|13443.5|0
1734050700000|2024-12-13 00:45:00|13448.3|13445.3|13439.7|13436.7|13449.5|13446.5|13438|13435|0
1734051000000|2024-12-13 00:50:00|13439.5|13436.5|13441.5|13438.5|13444.5|13441.5|13437.5|13434.5|0
1734051300000|2024-12-13 00:55:00|13441.6|13438.6|13442.6|13437.6|13445.4|13442.4|13440.6|13437.1|0
1734051600000|2024-12-13 01:00:00|13442.2|13437.2|13442.2|13437.2|13444.1|13439.1|13440.2|13435.2|0
1734051900000|2024-12-13 01:05:00|13442.5|13437.5|13444.9|13439.9|13445.2|13440.2|13440.5|13435.5|0
1734052200000|2024-12-13 01:10:00|13444.7|13439.7|13443.8|13438.8|13446.2|13441.2|13443.2|13438.2|0
1734052500000|2024-12-13 01:15:00|13443.7|13438.7|13441|13436|13443.7|13438.7|13437.6|13432.6|0
1734052800000|2024-12-13 01:20:00|13441.1|13436.1|13438.8|13433.8|13441.6|13436.6|13436.1|13431.1|0
1734053100000|2024-12-13 01:25:00|13438.7|13433.7|13433.7|13428.7|13438.8|13433.8|13433.2|13428.2|0
1734053400000|2024-12-13 01:30:00|13433.8|13428.8|13436.1|13431.1|13436.6|13431.6|13433.7|13428.7|0
1734053700000|2024-12-13 01:35:00|13436|13431|13435.2|13430.2|13436.4|13431.4|13434.6|13429.6|0
1734054000000|2024-12-13 01:40:00|13435.1|13430.1|13435.5|13430.5|13437|13432|13434.7|13429.7|0
1734054300000|2024-12-13 01:45:00|13435.4|13430.4|13434.8|13429.8|13438.8|13433.8|13433.8|13428.8|0
1734054600000|2024-12-13 01:50:00|13434.9|13429.9|13429.9|13424.9|13435.7|13430.7|13429.6|13424.6|0
1734054900000|2024-12-13 01:55:00|13430|13425|13430.4|13425.4|13432.6|13427.6|13429.6|13424.6|0
1734055200000|2024-12-13 02:00:00|13430.3|13425.3|13424.2|13419.2|13430.5|13425.5|13421.7|13416.7|0
1734055500000|2024-12-13 02:05:00|13424.3|13419.3|13421|13416|13426.1|13421.1|13420.6|13415.6|0
1734055800000|2024-12-13 02:10:00|13421.2|13416.2|13419.5|13414.5|13421.2|13416.2|13415.2|13410.2|0
1734056100000|2024-12-13 02:15:00|13419.4|13414.4|13424.4|13419.4|13424.8|13419.8|13419.4|13414.4|0
1734056400000|2024-12-13 02:20:00|13424.3|13419.3|13427.8|13422.8|13428.5|13423.5|13422.6|13417.6|0
1734056700000|2024-12-13 02:25:00|13427.7|13422.7|13428|13423|13430.5|13425.5|13425.3|13420.3|0
1734057000000|2024-12-13 02:30:00|13427.8|13422.8|13427.4|13422.4|13428.4|13423.4|13425.6|13420.6|0
1734057300000|2024-12-13 02:35:00|13427.5|13422.5|13425.2|13420.2|13429.2|13424.2|13424.9|13419.9|0
1734057600000|2024-12-13 02:40:00|13425.1|13420.1|13422.9|13417.9|13425.7|13420.7|13422.4|13417.4|0
1734057900000|2024-12-13 02:45:00|13422.7|13417.7|13423.8|13418.8|13425.9|13420.9|13422.6|13417.6|0
1734058200000|2024-12-13 02:50:00|13423.7|13418.7|13423.4|13418.4|13424.9|13419.9|13421.9|13416.9|0
1734058500000|2024-12-13 02:55:00|13423.3|13418.3|13426.5|13421.5|13428|13423|13422.8|13417.8|0
1734058800000|2024-12-13 03:00:00|13426.2|13421.2|13417.8|13412.8|13427.7|13422.7|13417.8|13412.8|0
1734059100000|2024-12-13 03:05:00|13417.7|13412.7|13419.5|13414.5|13420.8|13415.8|13417.2|13412.2|0
1734059400000|2024-12-13 03:10:00|13419.3|13414.3|13419.2|13414.2|13421.9|13416.9|13418.9|13413.9|0
1734059700000|2024-12-13 03:15:00|13419.1|13414.1|13421.1|13416.1|13421.3|13416.3|13417.6|13412.6|0
1734060000000|2024-12-13 03:20:00|13420.5|13415.5|13417.1|13412.1|13420.5|13415.5|13415.7|13410.7|0
1734060300000|2024-12-13 03:25:00|13415.9|13410.9|13411|13406|13416.9|13411.9|13409.9|13404.9|0
1734060600000|2024-12-13 03:30:00|13410.8|13405.8|13414.1|13409.1|13414.7|13409.7|13410.7|13405.7|0
1734060900000|2024-12-13 03:35:00|13414|13409|13416.2|13411.2|13417.6|13412.6|13412.8|13407.8|0
1734061200000|2024-12-13 03:40:00|13416|13411|13413.2|13408.2|13417|13412|13411.1|13406.1|0
1734061500000|2024-12-13 03:45:00|13413.3|13408.3|13416.6|13411.6|13417.1|13412.1|13412.7|13407.7|0
1734061800000|2024-12-13 03:50:00|13416.7|13411.7|13414.9|13409.9|13416.9|13411.9|13412.5|13407.5|0
1734062100000|2024-12-13 03:55:00|13415|13410|13412.8|13407.8|13415.4|13410.4|13412.2|13407.2|0
1734062400000|2024-12-13 04:00:00|13413.1|13408.1|13411.6|13406.6|13413.8|13408.8|13409|13404|0
1734062700000|2024-12-13 04:05:00|13411.9|13406.9|13411.7|13406.7|13413|13408|13410.6|13405.6|0
1734063000000|2024-12-13 04:10:00|13411.8|13406.8|13413.8|13408.8|13415.2|13410.2|13411.5|13406.5|0
1734063300000|2024-12-13 04:15:00|13413.5|13408.5|13411.6|13406.6|13413.7|13408.7|13409.7|13404.7|0
1734063600000|2024-12-13 04:20:00|13412.5|13407.5|13415.9|13410.9|13416.4|13411.4|13412|13407|0
1734063900000|2024-12-13 04:25:00|13416|13411|13415.4|13410.4|13416|13411|13413.8|13408.8|0
1734064200000|2024-12-13 04:30:00|13415.5|13410.5|13416|13411|13417.1|13412.1|13415.3|13410.3|0
1734064500000|2024-12-13 04:35:00|13416.1|13411.1|13418|13413|13420|13415|13416.1|13411.1|0
1734064800000|2024-12-13 04:40:00|13417.9|13412.9|13417.3|13412.3|13418.9|13413.9|13416.3|13411.3|0
1734065100000|2024-12-13 04:45:00|13417.2|13412.2|13420.6|13415.6|13420.7|13415.7|13417.2|13412.2|0
1734065400000|2024-12-13 04:50:00|13420.4|13415.4|13420.8|13415.8|13421.9|13416.9|13419|13414|0
1734065700000|2024-12-13 04:55:00|13420.7|13415.7|13421.4|13416.4|13421.7|13416.7|13419.9|13414.9|0
1734066000000|2024-12-13 05:00:00|13421.6|13416.6|13421.4|13416.4|13421.9|13416.9|13419.5|13414.5|0
1734066300000|2024-12-13 05:05:00|13421.3|13416.3|13417.3|13412.3|13422.3|13417.3|13417.2|13412.2|0
1734066600000|2024-12-13 05:10:00|13417.2|13412.2|13418.7|13413.7|13418.7|13413.7|13414.6|13409.6|0
1734066900000|2024-12-13 05:15:00|13418.6|13413.6|13419.5|13414.5|13419.6|13414.6|13417.1|13412.1|0
1734067200000|2024-12-13 05:20:00|13419.4|13414.4|13419.8|13414.8|13420.3|13415.3|13417.2|13412.2|0
1734067500000|2024-12-13 05:25:00|13419.7|13414.7|13420.6|13415.6|13422.6|13417.6|13419.5|13414.5|0
1734067800000|2024-12-13 05:30:00|13420.7|13415.7|13420.6|13415.6|13421.7|13416.7|13419.6|13414.6|0
1734068100000|2024-12-13 05:35:00|13420.8|13415.8|13420.3|13415.3|13421.4|13416.4|13419.8|13414.8|0
1734068400000|2024-12-13 05:40:00|13420.2|13415.2|13422.9|13417.9|13423.6|13418.6|13420.2|13415.2|0
1734068700000|2024-12-13 05:45:00|13422.8|13417.8|13424.2|13419.2|13424.7|13419.7|13421.4|13416.4|0
1734069000000|2024-12-13 05:50:00|13424.1|13419.1|13424.3|13419.3|13424.3|13419.3|13422|13417|0
1734069300000|2024-12-13 05:55:00|13424.2|13419.2|13424.4|13419.4|13424.6|13419.6|13423.2|13418.2|0
1734069600000|2024-12-13 06:00:00|13424.2|13419.2|13429.4|13424.4|13429.9|13424.9|13424.2|13419.2|0
1734069900000|2024-12-13 06:05:00|13429.3|13424.3|13428.7|13423.7|13430.3|13425.3|13428.4|13423.4|0
1734070200000|2024-12-13 06:10:00|13428.8|13423.8|13430.7|13425.7|13430.9|13425.9|13427.2|13422.2|0
1734070500000|2024-12-13 06:15:00|13430.6|13425.6|13429.9|13424.9|13431.4|13426.4|13427.9|13422.9|0
1734070800000|2024-12-13 06:20:00|13430|13425|13432.8|13427.8|13433.5|13428.5|13430|13425|0
1734071100000|2024-12-13 06:25:00|13432.7|13427.7|13433.6|13428.6|13435.3|13430.3|13432.4|13427.4|0
1734071400000|2024-12-13 06:30:00|13433.7|13428.7|13432.9|13427.9|13434.2|13429.2|13431.8|13426.8|0
1734071700000|2024-12-13 06:35:00|13433|13428|13432.4|13427.4|13433|13428|13429.6|13424.6|0
1734072000000|2024-12-13 06:40:00|13432.3|13427.3|13433.9|13428.9|13434.8|13429.8|13431.9|13426.9|0
1734072300000|2024-12-13 06:45:00|13433.8|13428.8|13434.4|13429.4|13435.1|13430.1|13432.5|13427.5|0
1734072600000|2024-12-13 06:50:00|13434.5|13429.5|13437|13432|13438.7|13433.7|13434.1|13429.1|0
1734072900000|2024-12-13 06:55:00|13436.9|13431.9|13438.8|13433.8|13439.1|13434.1|13436.9|13431.9|0
1734073200000|2024-12-13 07:00:00|13438.4|13433.4|13434.5|13429.5|13441.1|13436.1|13434.2|13429.2|0
1734073500000|2024-12-13 07:05:00|13434.4|13429.4|13435.4|13430.4|13436|13431|13428.3|13423.3|0
1734073800000|2024-12-13 07:10:00|13435.3|13430.3|13432.3|13427.3|13435.6|13430.6|13428.3|13423.3|0
1734074100000|2024-12-13 07:15:00|13432.2|13427.2|13428.4|13423.4|13432.2|13427.2|13426.5|13421.5|0
1734074400000|2024-12-13 07:20:00|13428.3|13423.3|13434.5|13429.5|13434.9|13429.9|13428|13423|0
1734074700000|2024-12-13 07:25:00|13434.4|13429.4|13436.2|13431.2|13438.3|13433.3|13433.1|13428.1|0
1734075000000|2024-12-13 07:30:00|13436.3|13431.3|13435.4|13430.4|13438.6|13433.6|13434.4|13429.4|0
1734075300000|2024-12-13 07:35:00|13435.7|13430.7|13435.2|13430.2|13437.1|13432.1|13432.8|13427.8|0
1734075600000|2024-12-13 07:40:00|13435.3|13430.3|13433.9|13428.9|13437|13432|13431.7|13426.7|0
1734075900000|2024-12-13 07:45:00|13434|13429|13433|13428|13434.1|13429.1|13430.6|13425.6|0
1734076200000|2024-12-13 07:50:00|13432.9|13427.9|13434.3|13429.3|13434.9|13429.9|13432.7|13427.7|0
1734076500000|2024-12-13 07:55:00|13434.5|13429.5|13433.2|13428.2|13435.5|13430.5|13431.8|13426.8|0
1734076800000|2024-12-13 08:00:00|13432.9|13427.9|13437.2|13432.2|13437.2|13432.2|13430.7|13425.7|0
1734077100000|2024-12-13 08:05:00|13437|13432|13436.3|13431.3|13438.7|13433.7|13434.4|13429.4|0
1734077400000|2024-12-13 08:10:00|13436.2|13431.2|13437.7|13432.7|13438.7|13433.7|13435.7|13430.7|0
1734077700000|2024-12-13 08:15:00|13438.1|13433.1|13443.9|13438.9|13445.2|13440.2|13438.1|13433.1|0
1734078000000|2024-12-13 08:20:00|13443.8|13438.8|13446.3|13441.3|13446.6|13441.6|13443.6|13438.6|0
1734078300000|2024-12-13 08:25:00|13446.4|13441.4|13448.2|13443.2|13451.2|13446.2|13446.3|13441.3|0
1734078600000|2024-12-13 08:30:00|13448.1|13443.1|13443.2|13438.2|13449|13444|13442.4|13437.4|0
1734078900000|2024-12-13 08:35:00|13443.4|13438.4|13447.7|13442.7|13449.4|13444.4|13443.2|13438.2|0
1734079200000|2024-12-13 08:40:00|13447.8|13442.8|13444.1|13439.1|13448.9|13443.9|13443.5|13438.5|0
1734079500000|2024-12-13 08:45:00|13444|13439|13443.9|13438.9|13446.4|13441.4|13440.4|13435.4|0
1734079800000|2024-12-13 08:50:00|13444.1|13439.1|13445.9|13440.9|13446.5|13441.5|13442.7|13437.7|0
1734080100000|2024-12-13 08:55:00|13445.8|13440.8|13446.6|13441.6|13448.2|13443.2|13444.1|13439.1|0
1734080400000|2024-12-13 09:00:00|13445.6|13440.6|13438.4|13435.4|13449.8|13446.8|13436.7|13433.7|0
1734080700000|2024-12-13 09:05:00|13437.9|13434.9|13435.4|13432.4|13444|13441|13428.5|13425.5|0
1734081000000|2024-12-13 09:10:00|13435.8|13432.8|13440.2|13437.2|13442|13439|13431.2|13428.2|0
1734081300000|2024-12-13 09:15:00|13440.4|13437.4|13443.5|13440.5|13445.4|13442.4|13439.9|13436.9|0
1734081600000|2024-12-13 09:20:00|13443.6|13440.6|13446.1|13443.1|13447.4|13444.4|13439.3|13436.3|0
1734081900000|2024-12-13 09:25:00|13445.8|13442.8|13451.4|13448.4|13452.4|13449.4|13445.4|13442.4|0
1734082200000|2024-12-13 09:30:00|13451.2|13448.2|13442.5|13439.5|13451.2|13448.2|13440.2|13437.2|0
1734082500000|2024-12-13 09:35:00|13442.3|13439.3|13439.9|13436.9|13447.8|13444.8|13438.7|13435.7|0
1734082800000|2024-12-13 09:40:00|13440|13437|13444.8|13441.8|13448.9|13445.9|13440|13437|0
1734083100000|2024-12-13 09:45:00|13444.4|13441.4|13449.5|13446.5|13456.7|13453.7|13443.7|13440.7|0
1734083400000|2024-12-13 09:50:00|13446.9|13443.9|13458.3|13455.3|13459.7|13456.7|13446.6|13443.6|0
1734083700000|2024-12-13 09:55:00|13455.1|13452.1|13454.8|13451.8|13455.2|13452.2|13448.5|13445.5|0
1734084000000|2024-12-13 10:00:00|13454.9|13451.9|13452.6|13449.6|13456.1|13453.1|13451|13448|0
1734084300000|2024-12-13 10:05:00|13451.7|13448.7|13449.7|13446.7|13453.1|13450.1|13449.4|13446.4|0
1734084600000|2024-12-13 10:10:00|13449.6|13446.6|13452.2|13449.2|13453.5|13450.5|13448.9|13445.9|0
1734084900000|2024-12-13 10:15:00|13452.9|13449.9|13449.8|13446.8|13453|13450|13447.7|13444.7|0
1734085200000|2024-12-13 10:20:00|13450.5|13447.5|13452.6|13449.6|13454.8|13451.8|13449.9|13446.9|0
1734085500000|2024-12-13 10:25:00|13453|13450|13455.9|13452.9|13457.1|13454.1|13452.5|13449.5|0
1734085800000|2024-12-13 10:30:00|13456|13453|13455.9|13452.9|13456.5|13453.5|13454|13451|0
1734086100000|2024-12-13 10:35:00|13456.3|13453.3|13459.3|13456.3|13460.9|13457.9|13454.8|13451.8|0
1734086400000|2024-12-13 10:40:00|13459.5|13456.5|13460.4|13457.4|13461.8|13458.8|13459.5|13456.5|0
1734086700000|2024-12-13 10:45:00|13460.5|13457.5|13458.2|13455.2|13461|13458|13457.2|13454.2|0
1734087000000|2024-12-13 10:50:00|13458.1|13455.1|13458.2|13455.2|13460.3|13457.3|13456.9|13453.9|0
1734087300000|2024-12-13 10:55:00|13458.3|13455.3|13458|13455|13458.3|13455.3|13454.9|13451.9|0
1734087600000|2024-12-13 11:00:00|13457.9|13454.9|13456.6|13453.6|13459.6|13456.6|13456.6|13453.6|0
1734087900000|2024-12-13 11:05:00|13456.2|13453.2|13453.8|13450.8|13457.4|13454.4|13451.5|13448.5|0
1734088200000|2024-12-13 11:10:00|13453.4|13450.4|13455.7|13452.7|13456.4|13453.4|13450|13447|0
1734088500000|2024-12-13 11:15:00|13455.5|13452.5|13459.3|13456.3|13459.7|13456.7|13455.5|13452.5|0
1734088800000|2024-12-13 11:20:00|13459.4|13456.4|13458.2|13455.2|13460.8|13457.8|13456.1|13453.1|0
1734089100000|2024-12-13 11:25:00|13458|13455|13458.7|13455.7|13458.8|13455.8|13456.3|13453.3|0
1734089400000|2024-12-13 11:30:00|13458.2|13455.2|13463.5|13460.5|13464.9|13461.9|13457.3|13454.3|0
1734089700000|2024-12-13 11:35:00|13463.7|13460.7|13464.4|13461.4|13468.5|13465.5|13462.8|13459.8|0
1734090000000|2024-12-13 11:40:00|13465.2|13462.2|13464.6|13461.6|13465.4|13462.4|13458|13455|0
1734090300000|2024-12-13 11:45:00|13464.2|13461.2|13463.1|13460.1|13465.8|13462.8|13462.4|13459.4|0
1734090600000|2024-12-13 11:50:00|13462.9|13459.9|13460.3|13457.3|13465.2|13462.2|13458.8|13455.8|0
1734090900000|2024-12-13 11:55:00|13460.4|13457.4|13462|13459|13462.6|13459.6|13458|13455|0
1734091200000|2024-12-13 12:00:00|13461.8|13458.8|13474.1|13471.1|13475.4|13472.4|13457.6|13454.6|0
1734091500000|2024-12-13 12:05:00|13473.9|13470.9|13488|13485|13488.6|13485.6|13470.9|13467.9|0
1734091800000|2024-12-13 12:10:00|13488.5|13485.5|13489.5|13486.5|13491.2|13488.2|13485|13482|0
1734092100000|2024-12-13 12:15:00|13489.4|13486.4|13497.7|13494.7|13498.4|13495.4|13483.5|13480.5|0
1734092400000|2024-12-13 12:20:00|13498.2|13495.2|13506.9|13503.9|13510.1|13507.1|13494.3|13491.3|0
1734092700000|2024-12-13 12:25:00|13507.1|13504.1|13504.3|13501.3|13512.1|13509.1|13502.4|13499.4|0
1734093000000|2024-12-13 12:30:00|13504.4|13501.4|13510.9|13507.9|13510.9|13507.9|13497.9|13494.9|0
1734093300000|2024-12-13 12:35:00|13511|13508|13501.7|13498.7|13511|13508|13499.6|13496.6|0
1734093600000|2024-12-13 12:40:00|13501.2|13498.2|13511.1|13508.1|13515.5|13512.5|13500.9|13497.9|0
1734093900000|2024-12-13 12:45:00|13511|13508|13509|13506|13512.1|13509.1|13505.9|13502.9|0
1734094200000|2024-12-13 12:50:00|13509.1|13506.1|13512.3|13509.3|13512.9|13509.9|13508.9|13505.9|0
1734094500000|2024-12-13 12:55:00|13512.4|13509.4|13519.2|13516.2|13519.2|13516.2|13512.2|13509.2|0
1734094800000|2024-12-13 13:00:00|13519.1|13516.1|13507.8|13504.8|13526.5|13523.5|13505.2|13502.2|0
1734095100000|2024-12-13 13:05:00|13508.6|13505.6|13512.7|13509.7|13514.5|13511.5|13507.9|13504.9|0
1734095400000|2024-12-13 13:10:00|13513|13510|13510.5|13507.5|13516|13513|13510.5|13507.5|0
1734095700000|2024-12-13 13:15:00|13510.6|13507.6|13515.1|13512.1|13517.2|13514.2|13509.7|13506.7|0
1734096000000|2024-12-13 13:20:00|13514.9|13511.9|13521.2|13518.2|13521.7|13518.7|13512.7|13509.7|0
1734096300000|2024-12-13 13:25:00|13521.4|13518.4|13521.9|13518.9|13528.7|13525.7|13519.9|13516.9|0
1734096600000|2024-12-13 13:30:00|13522.1|13519.1|13524.6|13521.6|13527.1|13524.1|13520.9|13517.9|0
1734096900000|2024-12-13 13:35:00|13524.7|13521.7|13522.2|13519.2|13527.5|13524.5|13522.1|13519.1|0
1734097200000|2024-12-13 13:40:00|13522.6|13519.6|13516.2|13513.2|13522.8|13519.8|13514.3|13511.3|0
1734097500000|2024-12-13 13:45:00|13516.4|13513.4|13504.6|13501.6|13517.7|13514.7|13504.2|13501.2|0
1734097800000|2024-12-13 13:50:00|13504.1|13501.1|13514.7|13511.7|13514.7|13511.7|13503.1|13500.1|0
1734098100000|2024-12-13 13:55:00|13514.8|13511.8|13514.6|13511.6|13515.6|13512.6|13508.5|13505.5|0
1734098400000|2024-12-13 14:00:00|13514.3|13511.3|13505.5|13502.5|13514.3|13511.3|13505|13502|0
1734098700000|2024-12-13 14:05:00|13505.8|13502.8|13516.4|13513.4|13517.4|13514.4|13505.4|13502.4|0
1734099000000|2024-12-13 14:10:00|13516.3|13513.3|13515.3|13512.3|13523.7|13520.7|13501.6|13498.6|0
1734099300000|2024-12-13 14:15:00|13515.5|13512.5|13507.1|13504.1|13516.4|13513.4|13499.9|13496.9|0
1734099600000|2024-12-13 14:20:00|13506.7|13503.7|13499.3|13496.3|13507.3|13504.3|13497.3|13494.3|0
1734099900000|2024-12-13 14:25:00|13490.1|13487.1|13492.6|13489.6|13500.7|13497.7|13480.1|13477.1|0
1734100200000|2024-12-13 14:30:00|13487.4|13484.4|13527|13525.2|13543.4|13541.6|13486.6|13483.6|0
1734100500000|2024-12-13 14:35:00|13527.2|13525.4|13550|13548.2|13566.3|13564.5|13517.3|13515.5|0
1734100800000|2024-12-13 14:40:00|13551.9|13550.1|13574.5|13572.7|13577.7|13575.9|13540.9|13539.1|0
1734101100000|2024-12-13 14:45:00|13577.8|13576|13553.8|13552|13587.9|13586.1|13550.2|13548.4|0
1734101400000|2024-12-13 14:50:00|13555.4|13553.6|13559.3|13557.5|13579.6|13577.8|13555.3|13553.5|0
1734101700000|2024-12-13 14:55:00|13559.5|13557.7|13563.6|13561.8|13572.5|13570.7|13551.5|13549.7|0
1734102000000|2024-12-13 15:00:00|13566.5|13564.7|13553.3|13551.5|13572.9|13571.1|13549.1|13547.3|0
1734102300000|2024-12-13 15:05:00|13553.2|13551.4|13532.6|13530.8|13553.3|13551.5|13517.5|13515.7|0
1734102600000|2024-12-13 15:10:00|13533.4|13531.6|13554.2|13552.4|13566.4|13564.6|13532.6|13530.8|0
1734102900000|2024-12-13 15:15:00|13553.5|13551.7|13522.8|13521|13557.5|13555.7|13522.8|13521|0
1734103200000|2024-12-13 15:20:00|13524.5|13522.7|13522.7|13520.9|13538.7|13536.9|13518.7|13516.9|0
1734103500000|2024-12-13 15:25:00|13522.5|13520.7|13496.2|13494.4|13522.7|13520.9|13493|13491.2|0
1734103800000|2024-12-13 15:30:00|13496.5|13494.7|13505.5|13503.7|13520.4|13518.6|13494.7|13492.9|0
1734104100000|2024-12-13 15:35:00|13504.4|13502.6|13490.4|13488.6|13507.8|13506|13486.6|13484.8|0
1734104400000|2024-12-13 15:40:00|13489.6|13487.8|13451.1|13449.3|13490.8|13489|13435.9|13434.1|0
1734104700000|2024-12-13 15:45:00|13449|13447.2|13470.3|13468.5|13473.5|13471.7|13447|13445.2|0
1734105000000|2024-12-13 15:50:00|13470.9|13469.1|13434.6|13432.8|13472.9|13471.1|13428.2|13426.4|0
1734105300000|2024-12-13 15:55:00|13435.8|13434|13381.3|13379.5|13438.2|13436.4|13381|13379.2|0
1734105600000|2024-12-13 16:00:00|13381.5|13379.7|13391.2|13389.4|13396.9|13395.1|13368.2|13366.4|0
1734105900000|2024-12-13 16:05:00|13392|13390.2|13368.2|13366.4|13392|13390.2|13363.4|13361.6|0
1734106200000|2024-12-13 16:10:00|13367.9|13366.1|13369.9|13368.1|13387.9|13386.1|13363.6|13361.8|0
1734106500000|2024-12-13 16:15:00|13370.5|13368.7|13419.1|13417.3|13419.1|13417.3|13370.5|13368.7|0
1734106800000|2024-12-13 16:20:00|13418.6|13416.8|13401.5|13399.7|13418.7|13416.9|13392.5|13390.7|0
1734107100000|2024-12-13 16:25:00|13400.6|13398.8|13373|13371.2|13400.6|13398.8|13369.4|13367.6|0
1734107400000|2024-12-13 16:30:00|13372.9|13371.1|13412.6|13410.8|13414.3|13412.5|13372.6|13370.8|0
1734107700000|2024-12-13 16:35:00|13413.1|13411.3|13373.9|13372.1|13415.5|13413.7|13373.3|13371.5|0
1734108000000|2024-12-13 16:40:00|13375.3|13373.5|13387.6|13385.8|13403.9|13402.1|13375.1|13373.3|0
1734108300000|2024-12-13 16:45:00|13387.8|13386|13387.9|13386.1|13394|13392.2|13377.1|13375.3|0
1734108600000|2024-12-13 16:50:00|13387.8|13386|13367.2|13365.4|13390.1|13388.3|13365.9|13364.1|0
1734108900000|2024-12-13 16:55:00|13368.1|13366.3|13371.8|13370|13374.4|13372.6|13351.5|13349.7|0
1734109200000|2024-12-13 17:00:00|13370.4|13368.6|13388.7|13386.9|13388.7|13386.9|13366.5|13364.7|0
1734109500000|2024-12-13 17:05:00|13389.3|13387.5|13400.6|13398.8|13403.1|13401.3|13387.4|13385.6|0
1734109800000|2024-12-13 17:10:00|13400.8|13399|13408.1|13406.3|13418.4|13416.6|13400.8|13399|0
1734110100000|2024-12-13 17:15:00|13407.3|13405.5|13424.7|13422.9|13425.3|13423.5|13404.7|13402.9|0
1734110400000|2024-12-13 17:20:00|13425|13423.2|13406.5|13404.7|13425.5|13423.7|13403.6|13401.8|0
1734110700000|2024-12-13 17:25:00|13406.3|13404.5|13393.9|13392.1|13406.3|13404.5|13389.4|13387.6|0
1734111000000|2024-12-13 17:30:00|13394.2|13392.4|13385.5|13383.7|13394.5|13392.7|13379.3|13377.5|0
1734111300000|2024-12-13 17:35:00|13385.2|13383.4|13391.7|13389.9|13391.7|13389.9|13375.1|13373.3|0
1734111600000|2024-12-13 17:40:00|13391.6|13389.8|13386.4|13384.6|13391.6|13389.8|13379.5|13377.7|0
1734111900000|2024-12-13 17:45:00|13386.3|13384.5|13397.1|13395.3|13397.1|13395.3|13385.3|13383.5|0
1734112200000|2024-12-13 17:50:00|13396.9|13395.1|13402.4|13400.6|13408.8|13407|13385.8|13384|0
1734112500000|2024-12-13 17:55:00|13402.5|13400.7|13382.8|13381|13403.6|13401.8|13380|13378.2|0
1734112800000|2024-12-13 18:00:00|13382.7|13380.9|13398.3|13396.5|13400.8|13399|13382.1|13380.3|0
1734113100000|2024-12-13 18:05:00|13398.1|13396.3|13405.6|13403.8|13406.5|13404.7|13393.8|13392|0
1734113400000|2024-12-13 18:10:00|13405.9|13404.1|13410.2|13408.4|13413.2|13411.4|13401.4|13399.6|0
1734113700000|2024-12-13 18:15:00|13406.9|13405.1|13409.6|13407.8|13415|13413.2|13403.3|13401.5|0
1734114000000|2024-12-13 18:20:00|13409.4|13407.6|13408.1|13406.3|13410.2|13408.4|13402.2|13400.4|0
1734114300000|2024-12-13 18:25:00|13408.3|13406.5|13428.4|13426.6|13430.6|13428.8|13406.4|13404.6|0
1734114600000|2024-12-13 18:30:00|13428.2|13426.4|13421.7|13419.9|13428.2|13426.4|13418.7|13416.9|0
1734114900000|2024-12-13 18:35:00|13421.9|13420.1|13426.5|13424.7|13427.6|13425.8|13420|13418.2|0
1734115200000|2024-12-13 18:40:00|13426|13424.2|13428.7|13426.9|13433|13431.2|13424.9|13423.1|0
1734115500000|2024-12-13 18:45:00|13428.6|13426.8|13447.3|13445.5|13449.6|13447.8|13426.9|13425.1|0
1734115800000|2024-12-13 18:50:00|13447.4|13445.6|13454.5|13452.7|13454.5|13452.7|13439.5|13437.7|0
1734116100000|2024-12-13 18:55:00|13454.6|13452.8|13451.9|13450.1|13456.8|13455|13445.4|13443.6|0
1734116400000|2024-12-13 19:00:00|13451.8|13450|13442|13440.2|13451.9|13450.1|13437.9|13436.1|0
1734116700000|2024-12-13 19:05:00|13442.7|13440.9|13460.4|13458.6|13460.4|13458.6|13442.2|13440.4|0
1734117000000|2024-12-13 19:10:00|13460.5|13458.7|13454.7|13452.9|13464.1|13462.3|13451.6|13449.8|0
1734117300000|2024-12-13 19:15:00|13454.8|13453|13468|13466.2|13468|13466.2|13454.5|13452.7|0
1734117600000|2024-12-13 19:20:00|13467.8|13466|13482.9|13481.1|13482.9|13481.1|13464.9|13463.1|0
1734117900000|2024-12-13 19:25:00|13482.4|13480.6|13489.9|13488.1|13492.3|13490.5|13481.3|13479.5|0
1734118200000|2024-12-13 19:30:00|13490.1|13488.3|13504.1|13502.3|13505.2|13503.4|13490.1|13488.3|0
1734118500000|2024-12-13 19:35:00|13504.2|13502.4|13500.6|13498.8|13505.9|13504.1|13494.6|13492.8|0
1734118800000|2024-12-13 19:40:00|13500.9|13499.1|13498.3|13496.5|13503.9|13502.1|13494.9|13493.1|0
1734119100000|2024-12-13 19:45:00|13498.7|13496.9|13501|13499.2|13501.9|13500.1|13493.5|13491.7|0
1734119400000|2024-12-13 19:50:00|13501.1|13499.3|13493.9|13492.1|13501.1|13499.3|13488.7|13486.9|0
1734119700000|2024-12-13 19:55:00|13494|13492.2|13492.9|13491.1|13500.2|13498.4|13490.1|13488.3|0
1734120000000|2024-12-13 20:00:00|13493.4|13491.6|13494.8|13493|13498.4|13496.6|13491.4|13489.6|0
1734120300000|2024-12-13 20:05:00|13494.7|13492.9|13493.6|13491.8|13496.3|13494.5|13488.7|13486.9|0
1734120600000|2024-12-13 20:10:00|13493.4|13491.6|13487.5|13485.7|13493.9|13492.1|13484.5|13482.7|0
1734120900000|2024-12-13 20:15:00|13487.6|13485.8|13480.5|13478.7|13488.2|13486.4|13473.5|13471.7|0
1734121200000|2024-12-13 20:20:00|13480.2|13478.4|13484|13482.2|13486.2|13484.4|13475.8|13474|0
1734121500000|2024-12-13 20:25:00|13484.1|13482.3|13510.1|13508.3|13513.2|13511.4|13484|13482.2|0
1734121800000|2024-12-13 20:30:00|13510|13508.2|13515.1|13513.3|13517.9|13516.1|13504.9|13503.1|0
1734122100000|2024-12-13 20:35:00|13515.2|13513.4|13505.7|13503.9|13515.3|13513.5|13503.1|13501.3|0
1734122400000|2024-12-13 20:40:00|13504.6|13502.8|13495.2|13493.4|13506.4|13504.6|13491.4|13489.6|0
1734122700000|2024-12-13 20:45:00|13495.4|13493.6|13506.4|13504.6|13507.1|13505.3|13495.4|13493.6|0
1734123000000|2024-12-13 20:50:00|13506.5|13504.7|13482.6|13480.8|13506.5|13504.7|13480|13478.2|0
1734123300000|2024-12-13 20:55:00|13483.3|13481.5|13483.3|13481.5|13488.3|13486.5|13474|13472.2|0
1734123600000|2024-12-13 21:00:00|13483.9|13480.3|13488.4|13485.4|13500.3|13497.3|13474.7|13471.7|0
1734123900000|2024-12-13 21:05:00|13487.1|13484.1|13487.2|13484.2|13492.3|13489.3|13487|13484|0
1734124200000|2024-12-13 21:10:00|13487|13484|13487.7|13484.7|13490.4|13487.4|13484.4|13481.4|0
1734124500000|2024-12-13 21:15:00|13487.6|13484.6|13487.9|13484.9|13489.6|13486.6|13485.6|13482.6|0
1734124800000|2024-12-13 21:20:00|13488|13485|13487.7|13484.7|13490.2|13487.2|13487.5|13484.5|0
1734125100000|2024-12-13 21:25:00|13487.2|13484.2|13481.2|13478.2|13489.8|13486.8|13481.1|13478.1|0
1734125400000|2024-12-13 21:30:00|13481.1|13478.1|13472.5|13469.5|13481.4|13478.4|13472.2|13469.2|0
1734125700000|2024-12-13 21:35:00|13472.3|13469.3|13473|13470|13473.5|13470.5|13471.3|13468.3|0
1734126000000|2024-12-13 21:40:00|13472.9|13469.9|13474.1|13471.1|13474.5|13471.5|13472.9|13469.9|0
1734126300000|2024-12-13 21:45:00|13474|13471|13474.7|13471.7|13477.4|13474.4|13472.5|13469.5|0
1734126600000|2024-12-13 21:50:00|13474.1|13471.1|13477.3|13474.3|13480.4|13477.4|13473.9|13470.9|0
1734126900000|2024-12-13 21:55:00|13477.2|13474.2|13476.5|13473.5|13477.4|13474.4|13475.6|13472.6|0
1734303600000|2024-12-15 23:00:00|13486.9|13481.9|13486.7|13481.7|13494.2|13489.2|13483.6|13478.6|0
1734303900000|2024-12-15 23:05:00|13487.5|13482.5|13500.1|13495.1|13501.1|13496.1|13487.5|13482.5|0
1734304200000|2024-12-15 23:10:00|13500.2|13495.2|13488.4|13483.4|13500.4|13495.4|13486.8|13481.8|0
1734304500000|2024-12-15 23:15:00|13488.3|13483.3|13488.5|13483.5|13490.1|13485.1|13484.9|13479.9|0
1734304800000|2024-12-15 23:20:00|13488.6|13483.6|13496.8|13491.8|13498.8|13493.8|13488.5|13483.5|0
1734305100000|2024-12-15 23:25:00|13496.9|13491.9|13496.7|13491.7|13498.6|13493.6|13495.1|13490.1|0
1734305400000|2024-12-15 23:30:00|13496.8|13491.8|13496.4|13491.4|13497.9|13492.9|13494.5|13489.5|0
1734305700000|2024-12-15 23:35:00|13496.3|13491.3|13500.1|13495.1|13500.6|13495.6|13495.1|13490.1|0
1734306000000|2024-12-15 23:40:00|13500.2|13495.2|13501.1|13496.1|13501.7|13496.7|13498.4|13493.4|0
1734306300000|2024-12-15 23:45:00|13501.2|13496.2|13503.9|13498.9|13505.3|13500.3|13501|13496|0
1734306600000|2024-12-15 23:50:00|13504|13499|13501.7|13496.7|13505.9|13500.9|13500.6|13495.6|0
1734306900000|2024-12-15 23:55:00|13501.8|13496.8|13499.2|13494.2|13501.8|13496.8|13495.6|13490.6|0
1734307200000|2024-12-16 00:00:00|13500.1|13495.1|13499|13494|13504|13499|13497.5|13492.5|0
1734307500000|2024-12-16 00:05:00|13498.7|13493.7|13503.5|13498.5|13504.3|13499.3|13497.2|13492.2|0
1734307800000|2024-12-16 00:10:00|13503.4|13498.4|13502.5|13497.5|13505.1|13500.1|13502.1|13497.1|0
1734308100000|2024-12-16 00:15:00|13502.6|13497.6|13508.3|13503.3|13508.5|13503.5|13502.4|13497.4|0
1734308400000|2024-12-16 00:20:00|13508.2|13503.2|13509.7|13504.7|13510.9|13505.9|13505.9|13500.9|0
1734308700000|2024-12-16 00:25:00|13509.6|13504.6|13510.1|13505.1|13510.4|13505.4|13504|13499|0
1734309000000|2024-12-16 00:30:00|13509.8|13504.8|13505.5|13500.5|13510.5|13505.5|13505.3|13500.3|0
1734309300000|2024-12-16 00:35:00|13505.6|13500.6|13506.9|13501.9|13507.8|13502.8|13505.3|13500.3|0
1734309600000|2024-12-16 00:40:00|13506.7|13501.7|13505.2|13500.2|13507.3|13502.3|13504.7|13499.7|0
1734309900000|2024-12-16 00:45:00|13505.3|13500.3|13508.3|13503.3|13508.8|13503.8|13505.3|13500.3|0
1734310200000|2024-12-16 00:50:00|13508.4|13503.4|13508.2|13503.2|13510.1|13505.1|13507.1|13502.1|0
1734310500000|2024-12-16 00:55:00|13508.1|13503.1|13506.7|13501.7|13509.5|13504.5|13506.6|13501.6|0
1734310800000|2024-12-16 01:00:00|13506.4|13501.4|13511.2|13506.2|13511.5|13506.5|13506.4|13501.4|0
1734311100000|2024-12-16 01:05:00|13511.1|13506.1|13507.4|13502.4|13511.9|13506.9|13507.1|13502.1|0
1734311400000|2024-12-16 01:10:00|13507.3|13502.3|13506.3|13501.3|13509.8|13504.8|13505.6|13500.6|0
1734311700000|2024-12-16 01:15:00|13506.2|13501.2|13500.3|13495.3|13506.5|13501.5|13500.1|13495.1|0
1734312000000|2024-12-16 01:20:00|13500.4|13495.4|13501.6|13496.6|13503.1|13498.1|13499.7|13494.7|0
1734312300000|2024-12-16 01:25:00|13501.7|13496.7|13501.4|13496.4|13504.7|13499.7|13501.1|13496.1|0
1734312600000|2024-12-16 01:30:00|13501.6|13496.6|13502.4|13497.4|13503.5|13498.5|13500.4|13495.4|0
1734312900000|2024-12-16 01:35:00|13502.6|13497.6|13500.4|13495.4|13504.3|13499.3|13495.9|13490.9|0
1734313200000|2024-12-16 01:40:00|13500.5|13495.5|13502.9|13497.9|13504.8|13499.8|13499.6|13494.6|0
1734313500000|2024-12-16 01:45:00|13503|13498|13502.5|13497.5|13503.8|13498.8|13501.1|13496.1|0
1734313800000|2024-12-16 01:50:00|13502.6|13497.6|13505.1|13500.1|13505.1|13500.1|13502.4|13497.4|0
1734314100000|2024-12-16 01:55:00|13505|13500|13522|13517|13522.2|13517.2|13505|13500|0
1734314400000|2024-12-16 02:00:00|13522.3|13517.3|13521.8|13516.8|13522.9|13517.9|13518.6|13513.6|0
1734314700000|2024-12-16 02:05:00|13521.9|13516.9|13521.1|13516.1|13522.6|13517.6|13519.4|13514.4|0
1734315000000|2024-12-16 02:10:00|13521.2|13516.2|13523.6|13518.6|13524.9|13519.9|13521.1|13516.1|0
1734315300000|2024-12-16 02:15:00|13523.5|13518.5|13521.9|13516.9|13524.4|13519.4|13520.8|13515.8|0
1734315600000|2024-12-16 02:20:00|13522|13517|13524|13519|13524.1|13519.1|13521.4|13516.4|0
1734315900000|2024-12-16 02:25:00|13523.9|13518.9|13520.7|13515.7|13524|13519|13520.2|13515.2|0
1734316200000|2024-12-16 02:30:00|13520.6|13515.6|13522.9|13517.9|13523.3|13518.3|13520.5|13515.5|0
1734316500000|2024-12-16 02:35:00|13522.8|13517.8|13522.2|13517.2|13524|13519|13521|13516|0
1734316800000|2024-12-16 02:40:00|13522.1|13517.1|13525.1|13520.1|13525.2|13520.2|13522|13517|0
1734317100000|2024-12-16 02:45:00|13525|13520|13524.9|13519.9|13525.6|13520.6|13524.2|13519.2|0
1734317400000|2024-12-16 02:50:00|13524.8|13519.8|13526.6|13521.6|13526.8|13521.8|13524.1|13519.1|0
1734317700000|2024-12-16 02:55:00|13526.5|13521.5|13523.7|13518.7|13526.5|13521.5|13522.5|13517.5|0
1734318000000|2024-12-16 03:00:00|13523.8|13518.8|13524.4|13519.4|13524.6|13519.6|13522.7|13517.7|0
1734318300000|2024-12-16 03:05:00|13524.5|13519.5|13524.6|13519.6|13524.6|13519.6|13523.3|13518.3|0
1734318600000|2024-12-16 03:10:00|13524.5|13519.5|13521.7|13516.7|13524.6|13519.6|13521.7|13516.7|0
1734318900000|2024-12-16 03:15:00|13521.9|13516.9|13520.1|13515.1|13522.8|13517.8|13519.9|13514.9|0
1734319200000|2024-12-16 03:20:00|13520.2|13515.2|13522.2|13517.2|13522.8|13517.8|13518.6|13513.6|0
1734319500000|2024-12-16 03:25:00|13522.7|13517.7|13524.3|13519.3|13525.1|13520.1|13521.6|13516.6|0
1734319800000|2024-12-16 03:30:00|13524.5|13519.5|13523.7|13518.7|13524.9|13519.9|13521.3|13516.3|0
1734320100000|2024-12-16 03:35:00|13523.8|13518.8|13524.5|13519.5|13525.6|13520.6|13523.4|13518.4|0
1734320400000|2024-12-16 03:40:00|13524.4|13519.4|13520.6|13515.6|13524.7|13519.7|13520.5|13515.5|0
1734320700000|2024-12-16 03:45:00|13520.7|13515.7|13519.4|13514.4|13521.4|13516.4|13519|13514|0
1734321000000|2024-12-16 03:50:00|13519.5|13514.5|13516.1|13511.1|13520.3|13515.3|13516.1|13511.1|0
1734321300000|2024-12-16 03:55:00|13516.2|13511.2|13516.4|13511.4|13517.5|13512.5|13515.8|13510.8|0
1734321600000|2024-12-16 04:00:00|13516.3|13511.3|13518|13513|13518.8|13513.8|13515.7|13510.7|0
1734321900000|2024-12-16 04:05:00|13517.9|13512.9|13518.6|13513.6|13519.1|13514.1|13516.8|13511.8|0
1734322200000|2024-12-16 04:10:00|13518.5|13513.5|13521|13516|13521.2|13516.2|13518.3|13513.3|0
1734322500000|2024-12-16 04:15:00|13521.1|13516.1|13519.9|13514.9|13522.6|13517.6|13519|13514|0
1734322800000|2024-12-16 04:20:00|13520|13515|13521.6|13516.6|13521.6|13516.6|13519.3|13514.3|0
1734323100000|2024-12-16 04:25:00|13521.3|13516.3|13519.3|13514.3|13521.3|13516.3|13518.3|13513.3|0
1734323400000|2024-12-16 04:30:00|13519.4|13514.4|13519.8|13514.8|13519.9|13514.9|13517.9|13512.9|0
1734323700000|2024-12-16 04:35:00|13519.6|13514.6|13516.3|13511.3|13520.4|13515.4|13515.8|13510.8|0
1734324000000|2024-12-16 04:40:00|13516.2|13511.2|13516.6|13511.6|13518.7|13513.7|13516|13511|0
1734324300000|2024-12-16 04:45:00|13516.7|13511.7|13513.5|13508.5|13516.8|13511.8|13512.9|13507.9|0
1734324600000|2024-12-16 04:50:00|13513.6|13508.6|13513.2|13508.2|13514.9|13509.9|13511.8|13506.8|0
1734324900000|2024-12-16 04:55:00|13513.1|13508.1|13514.3|13509.3|13514.4|13509.4|13512.5|13507.5|0
1734325200000|2024-12-16 05:00:00|13514.2|13509.2|13513.2|13508.2|13514.5|13509.5|13512.8|13507.8|0
1734325500000|2024-12-16 05:05:00|13513.1|13508.1|13515.3|13510.3|13515.4|13510.4|13512.9|13507.9|0
1734325800000|2024-12-16 05:10:00|13515.2|13510.2|13515.1|13510.1|13516.2|13511.2|13514.1|13509.1|0
1734326100000|2024-12-16 05:15:00|13515|13510|13513.6|13508.6|13515.2|13510.2|13513.5|13508.5|0
1734326400000|2024-12-16 05:20:00|13513.7|13508.7|13510.1|13505.1|13514.3|13509.3|13509|13504|0
1734326700000|2024-12-16 05:25:00|13510|13505|13509.5|13504.5|13510.4|13505.4|13505.6|13500.6|0
1734327000000|2024-12-16 05:30:00|13509.4|13504.4|13512.3|13507.3|13513.2|13508.2|13509.3|13504.3|0
1734327300000|2024-12-16 05:35:00|13512.2|13507.2|13510.7|13505.7|13512.4|13507.4|13510.3|13505.3|0
1734327600000|2024-12-16 05:40:00|13510.6|13505.6|13505.4|13500.4|13510.9|13505.9|13504.7|13499.7|0
1734327900000|2024-12-16 05:45:00|13505.5|13500.5|13507.3|13502.3|13509.9|13504.9|13504.7|13499.7|0
1734328200000|2024-12-16 05:50:00|13507.4|13502.4|13510.8|13505.8|13511.3|13506.3|13507|13502|0
1734328500000|2024-12-16 05:55:00|13511|13506|13508.5|13503.5|13511.4|13506.4|13508|13503|0
1734328800000|2024-12-16 06:00:00|13508.2|13503.2|13509.9|13504.9|13512.5|13507.5|13508.1|13503.1|0
1734329100000|2024-12-16 06:05:00|13510.1|13505.1|13511.4|13506.4|13513.3|13508.3|13509.7|13504.7|0
1734329400000|2024-12-16 06:10:00|13511.3|13506.3|13513.1|13508.1|13514.3|13509.3|13509.2|13504.2|0
1734329700000|2024-12-16 06:15:00|13513.2|13508.2|13514.6|13509.6|13514.6|13509.6|13512.5|13507.5|0
1734330000000|2024-12-16 06:20:00|13514.7|13509.7|13516.2|13511.2|13517.7|13512.7|13514.5|13509.5|0
1734330300000|2024-12-16 06:25:00|13516.3|13511.3|13514.7|13509.7|13517.2|13512.2|13513.3|13508.3|0
1734330600000|2024-12-16 06:30:00|13514.8|13509.8|13513|13508|13515.9|13510.9|13511.9|13506.9|0
1734330900000|2024-12-16 06:35:00|13513.2|13508.2|13511.8|13506.8|13514.7|13509.7|13511.2|13506.2|0
1734331200000|2024-12-16 06:40:00|13511.9|13506.9|13513|13508|13514.4|13509.4|13511.4|13506.4|0
1734331500000|2024-12-16 06:45:00|13512.9|13507.9|13516.2|13511.2|13516.2|13511.2|13512.7|13507.7|0
1734331800000|2024-12-16 06:50:00|13516.1|13511.1|13518.1|13513.1|13518.5|13513.5|13515.4|13510.4|0
1734332100000|2024-12-16 06:55:00|13518.2|13513.2|13519.1|13514.1|13519.6|13514.6|13517.8|13512.8|0
1734332400000|2024-12-16 07:00:00|13519.3|13514.3|13517.8|13512.8|13519.9|13514.9|13515.2|13510.2|0
1734332700000|2024-12-16 07:05:00|13518|13513|13518.9|13513.9|13519.7|13514.7|13517.9|13512.9|0
1734333000000|2024-12-16 07:10:00|13518.8|13513.8|13516.1|13511.1|13519.8|13514.8|13516|13511|0
1734333300000|2024-12-16 07:15:00|13516|13511|13516.6|13511.6|13516.6|13511.6|13513.4|13508.4|0
1734333600000|2024-12-16 07:20:00|13516.5|13511.5|13517.4|13512.4|13518.4|13513.4|13515.5|13510.5|0
1734333900000|2024-12-16 07:25:00|13517.5|13512.5|13518.5|13513.5|13519.5|13514.5|13517.5|13512.5|0
1734334200000|2024-12-16 07:30:00|13518.6|13513.6|13516.3|13511.3|13520.5|13515.5|13514.9|13509.9|0
1734334500000|2024-12-16 07:35:00|13516.2|13511.2|13512.5|13507.5|13516.9|13511.9|13510.8|13505.8|0
1734334800000|2024-12-16 07:40:00|13512.4|13507.4|13512.6|13507.6|13513.1|13508.1|13509.7|13504.7|0
1734335100000|2024-12-16 07:45:00|13512.4|13507.4|13517|13512|13517|13512|13512.4|13507.4|0
1734335400000|2024-12-16 07:50:00|13516.9|13511.9|13513.3|13508.3|13517|13512|13512.7|13507.7|0
1734335700000|2024-12-16 07:55:00|13513.2|13508.2|13516.6|13511.6|13520.3|13515.3|13513|13508|0
1734336000000|2024-12-16 08:00:00|13516.4|13511.4|13521.2|13516.2|13522.2|13517.2|13515.6|13510.6|0
1734336300000|2024-12-16 08:05:00|13520.6|13515.6|13521.8|13516.8|13523|13518|13518.2|13513.2|0
1734336600000|2024-12-16 08:10:00|13521.9|13516.9|13515.5|13510.5|13522.7|13517.7|13515.4|13510.4|0
1734336900000|2024-12-16 08:15:00|13519.1|13514.1|13517.2|13512.2|13519.2|13514.2|13512.1|13507.1|0
1734337200000|2024-12-16 08:20:00|13517.1|13512.1|13520.5|13515.5|13522.6|13517.6|13517|13512|0
1734337500000|2024-12-16 08:25:00|13520.4|13515.4|13515.7|13510.7|13520.5|13515.5|13513.3|13508.3|0
1734337800000|2024-12-16 08:30:00|13515.8|13510.8|13516.7|13511.7|13521.9|13516.9|13515.2|13510.2|0
1734338100000|2024-12-16 08:35:00|13516.8|13511.8|13520.1|13515.1|13522.1|13517.1|13515.6|13510.6|0
1734338400000|2024-12-16 08:40:00|13520|13515|13523.6|13518.6|13524|13519|13518.3|13513.3|0
1734338700000|2024-12-16 08:45:00|13523.7|13518.7|13520.8|13515.8|13526.4|13521.4|13520.2|13515.2|0
1734339000000|2024-12-16 08:50:00|13520.9|13515.9|13525|13520|13525.6|13520.6|13520.2|13515.2|0
1734339300000|2024-12-16 08:55:00|13525.1|13520.1|13521.3|13516.3|13526.1|13521.1|13520.4|13515.4|0
1734339600000|2024-12-16 09:00:00|13483.2|13480.2|13496.8|13493.8|13501.5|13498.5|13477.8|13474.8|0
1734339900000|2024-12-16 09:05:00|13497.5|13494.5|13502.1|13499.1|13502.1|13499.1|13491.4|13488.4|0
1734340200000|2024-12-16 09:10:00|13501.7|13498.7|13506.1|13503.1|13506.3|13503.3|13499.5|13496.5|0
1734340500000|2024-12-16 09:15:00|13506|13503|13498.4|13495.4|13507.7|13504.7|13498.4|13495.4|0
1734340800000|2024-12-16 09:20:00|13499.3|13496.3|13496|13493|13500.8|13497.8|13495.6|13492.6|0
1734341100000|2024-12-16 09:25:00|13495.1|13492.1|13502.7|13499.7|13502.9|13499.9|13494.2|13491.2|0
1734341400000|2024-12-16 09:30:00|13503.1|13500.1|13510.4|13507.4|13510.4|13507.4|13501.3|13498.3|0
1734341700000|2024-12-16 09:35:00|13510.2|13507.2|13512.6|13509.6|13513.4|13510.4|13510.2|13507.2|0
1734342000000|2024-12-16 09:40:00|13512.3|13509.3|13517.3|13514.3|13519.3|13516.3|13512|13509|0
1734342300000|2024-12-16 09:45:00|13517.2|13514.2|13508|13505|13517.3|13514.3|13507.9|13504.9|0
1734342600000|2024-12-16 09:50:00|13507.6|13504.6|13507.5|13504.5|13507.7|13504.7|13497.6|13494.6|0
1734342900000|2024-12-16 09:55:00|13506.8|13503.8|13503.8|13500.8|13509.5|13506.5|13503.5|13500.5|0
1734343200000|2024-12-16 10:00:00|13503.9|13500.9|13503.6|13500.6|13509.7|13506.7|13501.3|13498.3|0
1734343500000|2024-12-16 10:05:00|13502.9|13499.9|13509.6|13506.6|13509.7|13506.7|13499.3|13496.3|0
1734343800000|2024-12-16 10:10:00|13509.8|13506.8|13513.9|13510.9|13514.1|13511.1|13507|13504|0
1734344100000|2024-12-16 10:15:00|13514|13511|13516|13513|13516.1|13513.1|13514|13511|0
1734344400000|2024-12-16 10:20:00|13516.1|13513.1|13513.1|13510.1|13517.1|13514.1|13512.9|13509.9|0
1734344700000|2024-12-16 10:25:00|13513.2|13510.2|13515.4|13512.4|13515.4|13512.4|13510.3|13507.3|0
1734345000000|2024-12-16 10:30:00|13515.9|13512.9|13520.6|13517.6|13521.1|13518.1|13511.9|13508.9|0
1734345300000|2024-12-16 10:35:00|13520.5|13517.5|13519.4|13516.4|13520.8|13517.8|13516.7|13513.7|0
1734345600000|2024-12-16 10:40:00|13519.6|13516.6|13514.1|13511.1|13520.6|13517.6|13512.9|13509.9|0
1734345900000|2024-12-16 10:45:00|13514|13511|13520.5|13517.5|13520.5|13517.5|13511|13508|0
1734346200000|2024-12-16 10:50:00|13519.1|13516.1|13524.4|13521.4|13524.5|13521.5|13515.7|13512.7|0
1734346500000|2024-12-16 10:55:00|13524.2|13521.2|13525.3|13522.3|13528.5|13525.5|13522.5|13519.5|0
1734346800000|2024-12-16 11:00:00|13527.7|13524.7|13525.5|13522.5|13527.7|13524.7|13522.4|13519.4|0
1734347100000|2024-12-16 11:05:00|13525.4|13522.4|13522.8|13519.8|13526.7|13523.7|13520.6|13517.6|0
1734347400000|2024-12-16 11:10:00|13523.1|13520.1|13516.1|13513.1|13524|13521|13514.9|13511.9|0
1734347700000|2024-12-16 11:15:00|13514.5|13511.5|13518.1|13515.1|13519.6|13516.6|13514.5|13511.5|0
1734348000000|2024-12-16 11:20:00|13518|13515|13523.9|13520.9|13523.9|13520.9|13518|13515|0
1734348300000|2024-12-16 11:25:00|13524|13521|13526.8|13523.8|13526.9|13523.9|13523.3|13520.3|0
1734348600000|2024-12-16 11:30:00|13527|13524|13526.4|13523.4|13527|13524|13523.5|13520.5|0
1734348900000|2024-12-16 11:35:00|13526.3|13523.3|13523.5|13520.5|13527.2|13524.2|13521.3|13518.3|0
1734349200000|2024-12-16 11:40:00|13524.8|13521.8|13528.5|13525.5|13529.1|13526.1|13522.9|13519.9|0
1734349500000|2024-12-16 11:45:00|13528.6|13525.6|13529.5|13526.5|13533.2|13530.2|13527.5|13524.5|0
1734349800000|2024-12-16 11:50:00|13529.9|13526.9|13533.1|13530.1|13534.1|13531.1|13529.7|13526.7|0
1734350100000|2024-12-16 11:55:00|13532.9|13529.9|13530.9|13527.9|13534.4|13531.4|13530.6|13527.6|0
1734350400000|2024-12-16 12:00:00|13531.4|13528.4|13531.9|13528.9|13533.4|13530.4|13526.8|13523.8|0
1734350700000|2024-12-16 12:05:00|13532|13529|13535.6|13532.6|13536.5|13533.5|13530|13527|0
1734351000000|2024-12-16 12:10:00|13536|13533|13543.9|13540.9|13544.8|13541.8|13536|13533|0
1734351300000|2024-12-16 12:15:00|13544|13541|13545.8|13542.8|13547.8|13544.8|13543.1|13540.1|0
1734351600000|2024-12-16 12:20:00|13545.9|13542.9|13548.8|13545.8|13549.2|13546.2|13545.9|13542.9|0
1734351900000|2024-12-16 12:25:00|13548.9|13545.9|13547.9|13544.9|13548.9|13545.9|13543.3|13540.3|0
1734352200000|2024-12-16 12:30:00|13548|13545|13555.2|13552.2|13556|13553|13547.1|13544.1|0
1734352500000|2024-12-16 12:35:00|13555.3|13552.3|13556.8|13553.8|13557|13554|13554.1|13551.1|0
1734352800000|2024-12-16 12:40:00|13557|13554|13558|13555|13561|13558|13556.6|13553.6|0
1734353100000|2024-12-16 12:45:00|13557.8|13554.8|13553.4|13550.4|13557.8|13554.8|13551.7|13548.7|0
1734353400000|2024-12-16 12:50:00|13554|13551|13554.7|13551.7|13557.9|13554.9|13554|13551|0
1734353700000|2024-12-16 12:55:00|13554.5|13551.5|13559.1|13556.1|13559.1|13556.1|13553.8|13550.8|0
1734354000000|2024-12-16 13:00:00|13558.9|13555.9|13557.5|13554.5|13559.2|13556.2|13555.5|13552.5|0
1734354300000|2024-12-16 13:05:00|13557.3|13554.3|13556.1|13553.1|13558.6|13555.6|13555.4|13552.4|0
1734354600000|2024-12-16 13:10:00|13556|13553|13558.2|13555.2|13558.2|13555.2|13552.4|13549.4|0
1734354900000|2024-12-16 13:15:00|13558.1|13555.1|13564|13561|13564|13561|13557.7|13554.7|0
1734355200000|2024-12-16 13:20:00|13564.7|13561.7|13580.4|13577.4|13582|13579|13564.7|13561.7|0
1734355500000|2024-12-16 13:25:00|13580.3|13577.3|13587.7|13584.7|13589.1|13586.1|13580.3|13577.3|0
1734355800000|2024-12-16 13:30:00|13587.8|13584.8|13594.1|13591.1|13594.3|13591.3|13586.2|13583.2|0
1734356100000|2024-12-16 13:35:00|13593.9|13590.9|13598.7|13595.7|13600.6|13597.6|13590.5|13587.5|0
1734356400000|2024-12-16 13:40:00|13598.6|13595.6|13600.9|13597.9|13601.9|13598.9|13592.2|13589.2|0
1734356700000|2024-12-16 13:45:00|13601.5|13598.5|13604.1|13601.1|13605.7|13602.7|13601|13598|0
1734357000000|2024-12-16 13:50:00|13604.2|13601.2|13597.1|13594.1|13604.2|13601.2|13594.4|13591.4|0
1734357300000|2024-12-16 13:55:00|13596.8|13593.8|13603.7|13600.7|13604|13601|13596.4|13593.4|0
1734357600000|2024-12-16 14:00:00|13603.1|13600.1|13599.9|13596.9|13603.1|13600.1|13599.3|13596.3|0
1734357900000|2024-12-16 14:05:00|13599.8|13596.8|13588|13585|13599.8|13596.8|13584.2|13581.2|0
1734358200000|2024-12-16 14:10:00|13587.9|13584.9|13591.2|13588.2|13593.1|13590.1|13587.7|13584.7|0
1734358500000|2024-12-16 14:15:00|13591.3|13588.3|13595.7|13592.7|13596.5|13593.5|13590.2|13587.2|0
1734358800000|2024-12-16 14:20:00|13595.6|13592.6|13594.3|13591.3|13599.7|13596.7|13593.6|13590.6|0
1734359100000|2024-12-16 14:25:00|13569.4|13566.4|13586.2|13583.2|13589.6|13586.6|13568.9|13565.9|0
1734359400000|2024-12-16 14:30:00|13591.3|13588.3|13635.9|13634.1|13646.3|13644.5|13581.8|13578.8|0
1734359700000|2024-12-16 14:35:00|13636.6|13634.8|13655|13653.2|13655|13653.2|13615.4|13613.6|0
1734360000000|2024-12-16 14:40:00|13652.3|13650.5|13623.6|13621.8|13658.5|13656.7|13608|13606.2|0
1734360300000|2024-12-16 14:45:00|13624.3|13622.5|13669.7|13667.9|13672.5|13670.7|13624.1|13622.3|0
1734360600000|2024-12-16 14:50:00|13669.8|13668|13689.8|13688|13689.8|13688|13653.2|13651.4|0
1734360900000|2024-12-16 14:55:00|13688.7|13686.9|13689.8|13688|13692.7|13690.9|13656.6|13654.8|0
1734361200000|2024-12-16 15:00:00|13691.7|13689.9|13679.4|13677.6|13695.2|13693.4|13677.6|13675.8|0
1734361500000|2024-12-16 15:05:00|13680.6|13678.8|13666.6|13664.8|13680.6|13678.8|13651.9|13650.1|0
1734361800000|2024-12-16 15:10:00|13666.9|13665.1|13667.3|13665.5|13677.3|13675.5|13655.2|13653.4|0
1734362100000|2024-12-16 15:15:00|13667.6|13665.8|13633.4|13631.6|13667.6|13665.8|13631.7|13629.9|0
1734362400000|2024-12-16 15:20:00|13633.5|13631.7|13653.9|13652.1|13653.9|13652.1|13615|13613.2|0
1734362700000|2024-12-16 15:25:00|13654.1|13652.3|13674.7|13672.9|13674.7|13672.9|13649.1|13647.3|0
1734363000000|2024-12-16 15:30:00|13674.9|13673.1|13679.7|13677.9|13688.7|13686.9|13661.2|13659.4|0
1734363300000|2024-12-16 15:35:00|13679.6|13677.8|13683.7|13681.9|13688.6|13686.8|13670.5|13668.7|0
1734363600000|2024-12-16 15:40:00|13683.8|13682|13673.8|13672|13683.8|13682|13660.5|13658.7|0
1734363900000|2024-12-16 15:45:00|13673|13671.2|13666|13664.2|13684.9|13683.1|13665.4|13663.6|0
1734364200000|2024-12-16 15:50:00|13667.2|13665.4|13663.4|13661.6|13677.6|13675.8|13655.6|13653.8|0
1734364500000|2024-12-16 15:55:00|13662.9|13661.1|13665.7|13663.9|13679.4|13677.6|13655.2|13653.4|0
1734364800000|2024-12-16 16:00:00|13665.5|13663.7|13691.6|13689.8|13692.1|13690.3|13665.3|13663.5|0
1734365100000|2024-12-16 16:05:00|13692.3|13690.5|13699.6|13697.8|13708|13706.2|13692.3|13690.5|0
1734365400000|2024-12-16 16:10:00|13698.9|13697.1|13683.9|13682.1|13702.4|13700.6|13683.6|13681.8|0
1734365700000|2024-12-16 16:15:00|13683.8|13682|13701.2|13699.4|13701.2|13699.4|13680.5|13678.7|0
1734366000000|2024-12-16 16:20:00|13700.6|13698.8|13705.6|13703.8|13707.1|13705.3|13694.6|13692.8|0
1734366300000|2024-12-16 16:25:00|13705.8|13704|13689.8|13688|13707.9|13706.1|13689.3|13687.5|0
1734366600000|2024-12-16 16:30:00|13690.2|13688.4|13680.5|13678.7|13699.6|13697.8|13678.6|13676.8|0
1734366900000|2024-12-16 16:35:00|13679.5|13677.7|13686.6|13684.8|13688.1|13686.3|13673.2|13671.4|0
1734367200000|2024-12-16 16:40:00|13686.7|13684.9|13665.9|13664.1|13690.7|13688.9|13662.3|13660.5|0
1734367500000|2024-12-16 16:45:00|13666.5|13664.7|13687.9|13686.1|13690.8|13689|13661|13659.2|0
1734367800000|2024-12-16 16:50:00|13688.5|13686.7|13696.3|13694.5|13697.9|13696.1|13686.8|13685|0
1734368100000|2024-12-16 16:55:00|13696.2|13694.4|13707.7|13705.9|13708.7|13706.9|13689.1|13687.3|0
1734368400000|2024-12-16 17:00:00|13707.8|13706|13693.1|13691.3|13711.7|13709.9|13689.9|13688.1|0
1734368700000|2024-12-16 17:05:00|13693.3|13691.5|13685.9|13684.1|13694.8|13693|13683.6|13681.8|0
1734369000000|2024-12-16 17:10:00|13687|13685.2|13692.3|13690.5|13696.8|13695|13686.4|13684.6|0
1734369300000|2024-12-16 17:15:00|13692.1|13690.3|13708.2|13706.4|13709.6|13707.8|13691.8|13690|0
1734369600000|2024-12-16 17:20:00|13708.1|13706.3|13710.4|13708.6|13712.1|13710.3|13702.9|13701.1|0
1734369900000|2024-12-16 17:25:00|13710.1|13708.3|13718.1|13716.3|13720|13718.2|13708.7|13706.9|0
1734370200000|2024-12-16 17:30:00|13718.2|13716.4|13724.5|13722.7|13727.7|13725.9|13716.7|13714.9|0
1734370500000|2024-12-16 17:35:00|13724.9|13723.1|13746.8|13745|13746.8|13745|13724.9|13723.1|0
1734370800000|2024-12-16 17:40:00|13746.9|13745.1|13743.3|13741.5|13748.6|13746.8|13741.4|13739.6|0
1734371100000|2024-12-16 17:45:00|13743.2|13741.4|13752.3|13750.5|13757.6|13755.8|13740.9|13739.1|0
1734371400000|2024-12-16 17:50:00|13752|13750.2|13736.9|13735.1|13752.9|13751.1|13736.1|13734.3|0
1734371700000|2024-12-16 17:55:00|13737.7|13735.9|13747.9|13746.1|13748.7|13746.9|13730.1|13728.3|0
1734372000000|2024-12-16 18:00:00|13748|13746.2|13761.3|13759.5|13761.3|13759.5|13746.8|13745|0
1734372300000|2024-12-16 18:05:00|13761.4|13759.6|13770.7|13768.9|13774.5|13772.7|13760.3|13758.5|0
1734372600000|2024-12-16 18:10:00|13769.6|13767.8|13785.5|13783.7|13785.7|13783.9|13767.7|13765.9|0
1734372900000|2024-12-16 18:15:00|13784.6|13782.8|13796.2|13794.4|13796.2|13794.4|13783.4|13781.6|0
1734373200000|2024-12-16 18:20:00|13796.1|13794.3|13801.6|13799.8|13802.8|13801|13791.8|13790|0
1734373500000|2024-12-16 18:25:00|13801.5|13799.7|13797.1|13795.3|13803.4|13801.6|13795.7|13793.9|0
1734373800000|2024-12-16 18:30:00|13796.7|13794.9|13793.2|13791.4|13803.5|13801.7|13791.3|13789.5|0
1734374100000|2024-12-16 18:35:00|13793|13791.2|13803.8|13802|13805.4|13803.6|13791.8|13790|0
1734374400000|2024-12-16 18:40:00|13803.9|13802.1|13807.4|13805.6|13811.5|13809.7|13799.3|13797.5|0
1734374700000|2024-12-16 18:45:00|13807.8|13806|13805.6|13803.8|13814.8|13813|13801.1|13799.3|0
1734375000000|2024-12-16 18:50:00|13805.7|13803.9|13806.9|13805.1|13810.5|13808.7|13794.4|13792.6|0
1734375300000|2024-12-16 18:55:00|13807|13805.2|13812.7|13810.9|13818.9|13817.1|13805.8|13804|0
1734375600000|2024-12-16 19:00:00|13812.6|13810.8|13806|13804.2|13813.6|13811.8|13794.7|13792.9|0
1734375900000|2024-12-16 19:05:00|13805.6|13803.8|13820.9|13819.1|13820.9|13819.1|13802.8|13801|0
1734376200000|2024-12-16 19:10:00|13821.3|13819.5|13829.8|13828|13832.9|13831.1|13820.7|13818.9|0
1734376500000|2024-12-16 19:15:00|13830.8|13829|13851.9|13850.1|13853|13851.2|13830.3|13828.5|0
1734376800000|2024-12-16 19:20:00|13851.8|13850|13857|13855.2|13857.3|13855.5|13842.6|13840.8|0
1734377100000|2024-12-16 19:25:00|13857.2|13855.4|13851.4|13849.6|13858.9|13857.1|13846.8|13845|0
1734377400000|2024-12-16 19:30:00|13851.5|13849.7|13844.1|13842.3|13851.6|13849.8|13840.8|13839|0
1734377700000|2024-12-16 19:35:00|13844.3|13842.5|13862|13860.2|13862.4|13860.6|13842.8|13841|0
1734378000000|2024-12-16 19:40:00|13861.4|13859.6|13858.8|13857|13866.4|13864.6|13856.4|13854.6|0
1734378300000|2024-12-16 19:45:00|13858.5|13856.7|13860.9|13859.1|13863.5|13861.7|13851.7|13849.9|0
1734378600000|2024-12-16 19:50:00|13860.5|13858.7|13855.9|13854.1|13862.4|13860.6|13854.9|13853.1|0
1734378900000|2024-12-16 19:55:00|13856.5|13854.7|13841|13839.2|13861.1|13859.3|13840.7|13838.9|0
1734379200000|2024-12-16 20:00:00|13842|13840.2|13850.5|13848.7|13851.5|13849.7|13842|13840.2|0
1734379500000|2024-12-16 20:05:00|13850.1|13848.3|13864.8|13863|13866.1|13864.3|13850|13848.2|0
1734379800000|2024-12-16 20:10:00|13864.2|13862.4|13850|13848.2|13866.1|13864.3|13847.6|13845.8|0
1734380100000|2024-12-16 20:15:00|13850.2|13848.4|13862.3|13860.5|13865.2|13863.4|13849.3|13847.5|0
1734380400000|2024-12-16 20:20:00|13862.8|13861|13858.2|13856.4|13870.7|13868.9|13857.9|13856.1|0
1734380700000|2024-12-16 20:25:00|13858.4|13856.6|13862.9|13861.1|13869.7|13867.9|13856.6|13854.8|0
1734381000000|2024-12-16 20:30:00|13862|13860.2|13849.3|13847.5|13866.3|13864.5|13848.6|13846.8|0
1734381300000|2024-12-16 20:35:00|13848.8|13847|13858.4|13856.6|13860.4|13858.6|13840.9|13839.1|0
1734381600000|2024-12-16 20:40:00|13858.6|13856.8|13858.4|13856.6|13863.4|13861.6|13855.4|13853.6|0
1734381900000|2024-12-16 20:45:00|13857.3|13855.5|13840.8|13839|13857.4|13855.6|13837.8|13836|0
1734382200000|2024-12-16 20:50:00|13842|13840.2|13831.3|13829.5|13846.1|13844.3|13830.9|13829.1|0
1734382500000|2024-12-16 20:55:00|13841.3|13839.5|13845.6|13843.8|13845.6|13843.8|13828.4|13826.6|0
1734382800000|2024-12-16 21:00:00|13835.5|13832.5|13839|13836|13841.3|13838.3|13821.6|13818.6|0
1734385500000|2024-12-16 21:45:00|13829.4|13826.4|13829.9|13826.9|13830.6|13827.6|13829.4|13826.4|0
1734386100000|2024-12-16 21:55:00|13841.8|13838.8|13843.8|13840.8|13843.9|13840.9|13841.2|13838.2|0
1734386400000|2024-12-16 22:00:00|13843.9|13840.9|13842.3|13839.3|13845.1|13842.1|13842.1|13839.1|0
1734386700000|2024-12-16 22:05:00|13841.9|13838.9|13845.4|13842.4|13845.7|13842.7|13839.3|13836.3|0
1734387000000|2024-12-16 22:10:00|13845.5|13842.5|13842.1|13839.1|13845.9|13842.9|13842.1|13839.1|0
1734387300000|2024-12-16 22:15:00|13842|13839|13842.4|13839.4|13844.1|13841.1|13841.4|13838.4|0
1734387600000|2024-12-16 22:20:00|13842.5|13839.5|13841.3|13838.3|13842.9|13839.9|13840.9|13837.9|0
1734387900000|2024-12-16 22:25:00|13841.2|13838.2|13840.1|13837.1|13842|13839|13840|13837|0
1734388200000|2024-12-16 22:30:00|13839.9|13836.9|13843.6|13840.6|13844.1|13841.1|13839.9|13836.9|0
1734388500000|2024-12-16 22:35:00|13843.7|13840.7|13843.8|13840.8|13844.2|13841.2|13843.4|13840.4|0
1734388800000|2024-12-16 22:40:00|13843.7|13840.7|13844.5|13841.5|13844.8|13841.8|13843.6|13840.6|0
1734389100000|2024-12-16 22:45:00|13844.6|13841.6|13844.4|13841.4|13845.7|13842.7|13843.6|13840.6|0
1734389400000|2024-12-16 22:50:00|13844.8|13841.8|13847.3|13844.3|13847.3|13844.3|13844.1|13841.1|0
1734389700000|2024-12-16 22:55:00|13847.5|13844.5|13845.2|13842.2|13847.5|13844.5|13844.8|13841.8|0
1734390000000|2024-12-16 23:00:00|13845.1|13842.1|13842.7|13839.7|13845.2|13842.2|13842.5|13839.5|0
1734390300000|2024-12-16 23:05:00|13843.6|13840.6|13837.4|13834.4|13845.3|13842.3|13836.3|13833.3|0
1734390600000|2024-12-16 23:10:00|13837.6|13834.6|13835.2|13832.2|13838.3|13835.3|13833.9|13830.9|0
1734390900000|2024-12-16 23:15:00|13835.5|13832.5|13831.8|13828.8|13836.2|13833.2|13830|13827|0
1734391200000|2024-12-16 23:20:00|13831.9|13828.9|13831|13828|13832.6|13829.6|13828.8|13825.8|0
1734391500000|2024-12-16 23:25:00|13831.1|13828.1|13830.7|13827.7|13831.9|13828.9|13830.4|13827.4|0
1734391800000|2024-12-16 23:30:00|13831.2|13828.2|13831.6|13828.6|13832.4|13829.4|13831|13828|0
1734392100000|2024-12-16 23:35:00|13831.5|13828.5|13833.8|13830.8|13833.8|13830.8|13831.5|13828.5|0
1734392400000|2024-12-16 23:40:00|13833.5|13830.5|13836.1|13833.1|13836.8|13833.8|13833.5|13830.5|0
1734392700000|2024-12-16 23:45:00|13836.3|13833.3|13838.4|13835.4|13838.7|13835.7|13835.5|13832.5|0
1734393000000|2024-12-16 23:50:00|13838.3|13835.3|13837.8|13834.8|13838.5|13835.5|13837|13834|0
1734393300000|2024-12-16 23:55:00|13837.6|13834.6|13836.5|13833.5|13838.5|13835.5|13836.3|13833.3|0
1734393600000|2024-12-17 00:00:00|13836.1|13833.1|13831.5|13828.5|13836.1|13833.1|13831.3|13828.3|0
1734393900000|2024-12-17 00:05:00|13831.4|13828.4|13828.9|13825.9|13832.2|13829.2|13828.4|13825.4|0
1734394200000|2024-12-17 00:10:00|13828.8|13825.8|13827.7|13824.7|13829.2|13826.2|13824.3|13821.3|0
1734394500000|2024-12-17 00:15:00|13828.6|13825.6|13826.4|13823.4|13828.6|13825.6|13826.1|13823.1|0
1734394800000|2024-12-17 00:20:00|13826.6|13823.6|13823.9|13820.9|13828.4|13825.4|13823.9|13820.9|0
1734395100000|2024-12-17 00:25:00|13824|13821|13823.9|13820.9|13825.1|13822.1|13821.8|13818.8|0
1734395400000|2024-12-17 00:30:00|13824|13821|13820.4|13817.4|13824.5|13821.5|13819.6|13816.6|0
1734395700000|2024-12-17 00:35:00|13820.2|13817.2|13815.6|13812.6|13823.2|13820.2|13815.5|13812.5|0
1734396000000|2024-12-17 00:40:00|13815.9|13812.9|13818.5|13815.5|13818.5|13815.5|13814.1|13811.1|0
1734396300000|2024-12-17 00:45:00|13818.4|13815.4|13818.2|13815.2|13819.2|13816.2|13817.3|13814.3|0
1734396600000|2024-12-17 00:50:00|13818.1|13815.1|13815.1|13812.1|13818.6|13815.6|13814.2|13811.2|0
1734396900000|2024-12-17 00:55:00|13815|13812|13815.2|13810.2|13815.3|13812.3|13812|13809|0
1734397200000|2024-12-17 01:00:00|13815.1|13810.1|13814.8|13809.8|13815.5|13810.5|13811.7|13806.7|0
1734397500000|2024-12-17 01:05:00|13815.2|13810.2|13820.1|13815.1|13821.5|13816.5|13815|13810|0
1734397800000|2024-12-17 01:10:00|13820|13815|13819.7|13814.7|13821.5|13816.5|13818.3|13813.3|0
1734398100000|2024-12-17 01:15:00|13819.8|13814.8|13821.4|13816.4|13822.4|13817.4|13817.1|13812.1|0
1734398400000|2024-12-17 01:20:00|13821.6|13816.6|13826.8|13821.8|13827.7|13822.7|13820.8|13815.8|0
1734398700000|2024-12-17 01:25:00|13826.9|13821.9|13825.9|13820.9|13828.4|13823.4|13825.4|13820.4|0
1734399000000|2024-12-17 01:30:00|13826|13821|13829.8|13824.8|13830.2|13825.2|13825.8|13820.8|0
1734399300000|2024-12-17 01:35:00|13829.9|13824.9|13829.5|13824.5|13830.6|13825.6|13828.7|13823.7|0
1734399600000|2024-12-17 01:40:00|13829.4|13824.4|13828|13823|13829.9|13824.9|13826|13821|0
1734399900000|2024-12-17 01:45:00|13827.9|13822.9|13830.8|13825.8|13831.1|13826.1|13827.7|13822.7|0
1734400200000|2024-12-17 01:50:00|13830.6|13825.6|13833.1|13828.1|13833.4|13828.4|13830.2|13825.2|0
1734400500000|2024-12-17 01:55:00|13833|13828|13831.6|13826.6|13833.3|13828.3|13831.2|13826.2|0
1734400800000|2024-12-17 02:00:00|13831.7|13826.7|13835.2|13830.2|13837|13832|13831.3|13826.3|0
1734401100000|2024-12-17 02:05:00|13835.3|13830.3|13835|13830|13836.5|13831.5|13833.5|13828.5|0
1734401400000|2024-12-17 02:10:00|13834.9|13829.9|13833.6|13828.6|13835.1|13830.1|13833.3|13828.3|0
1734401700000|2024-12-17 02:15:00|13833.7|13828.7|13833.3|13828.3|13835.4|13830.4|13833.1|13828.1|0
1734402000000|2024-12-17 02:20:00|13833.4|13828.4|13834.8|13829.8|13836.2|13831.2|13833.3|13828.3|0
1734402300000|2024-12-17 02:25:00|13834.7|13829.7|13832.2|13827.2|13835|13830|13831.5|13826.5|0
1734402600000|2024-12-17 02:30:00|13832.1|13827.1|13832.7|13827.7|13833.7|13828.7|13832.1|13827.1|0
1734402900000|2024-12-17 02:35:00|13832.8|13827.8|13830.7|13825.7|13833.2|13828.2|13830.7|13825.7|0
1734403200000|2024-12-17 02:40:00|13830.6|13825.6|13834.4|13829.4|13835.5|13830.5|13830.3|13825.3|0
1734403500000|2024-12-17 02:45:00|13834.3|13829.3|13834|13829|13836.1|13831.1|13833.8|13828.8|0
1734403800000|2024-12-17 02:50:00|13834.1|13829.1|13834.6|13829.6|13835.4|13830.4|13833.9|13828.9|0
1734404100000|2024-12-17 02:55:00|13834.3|13829.3|13834.3|13829.3|13836.7|13831.7|13833.6|13828.6|0
1734404400000|2024-12-17 03:00:00|13834.4|13829.4|13833.3|13828.3|13834.9|13829.9|13832.7|13827.7|0
1734404700000|2024-12-17 03:05:00|13833.4|13828.4|13831.9|13826.9|13833.4|13828.4|13831.8|13826.8|0
1734405000000|2024-12-17 03:10:00|13831.8|13826.8|13833.1|13828.1|13833.7|13828.7|13831.3|13826.3|0
1734405300000|2024-12-17 03:15:00|13833.2|13828.2|13832.8|13827.8|13833.9|13828.9|13832.7|13827.7|0
1734405600000|2024-12-17 03:20:00|13832.9|13827.9|13834.8|13829.8|13835.6|13830.6|13832.8|13827.8|0
1734405900000|2024-12-17 03:25:00|13834.7|13829.7|13836.6|13831.6|13836.8|13831.8|13834.7|13829.7|0
1734406200000|2024-12-17 03:30:00|13836.5|13831.5|13835.7|13830.7|13836.8|13831.8|13835.1|13830.1|0
1734406500000|2024-12-17 03:35:00|13835.8|13830.8|13836.4|13831.4|13837.6|13832.6|13835.2|13830.2|0
1734406800000|2024-12-17 03:40:00|13836.3|13831.3|13837.1|13832.1|13837.3|13832.3|13836|13831|0
1734407100000|2024-12-17 03:45:00|13837|13832|13833.2|13828.2|13837.1|13832.1|13832.8|13827.8|0
1734407400000|2024-12-17 03:50:00|13833.3|13828.3|13832.5|13827.5|13833.4|13828.4|13831.6|13826.6|0
1734407700000|2024-12-17 03:55:00|13832.6|13827.6|13831.9|13826.9|13832.7|13827.7|13830|13825|0
1734408000000|2024-12-17 04:00:00|13831.8|13826.8|13834|13829|13834.6|13829.6|13831.8|13826.8|0
1734408300000|2024-12-17 04:05:00|13834.1|13829.1|13836.6|13831.6|13836.8|13831.8|13834|13829|0
1734408600000|2024-12-17 04:10:00|13836.7|13831.7|13835.9|13830.9|13837.2|13832.2|13835.3|13830.3|0
1734408900000|2024-12-17 04:15:00|13836|13831|13835.4|13830.4|13837.2|13832.2|13835|13830|0
1734409200000|2024-12-17 04:20:00|13835.3|13830.3|13837.1|13832.1|13837.6|13832.6|13835.2|13830.2|0
1734409500000|2024-12-17 04:25:00|13837|13832|13836.6|13831.6|13837.4|13832.4|13836.1|13831.1|0
1734409800000|2024-12-17 04:30:00|13836.7|13831.7|13835.2|13830.2|13836.8|13831.8|13835.2|13830.2|0
1734410100000|2024-12-17 04:35:00|13835.3|13830.3|13835.1|13830.1|13835.9|13830.9|13833.4|13828.4|0
1734410400000|2024-12-17 04:40:00|13835.2|13830.2|13832.5|13827.5|13835.2|13830.2|13832.1|13827.1|0
1734410700000|2024-12-17 04:45:00|13832.6|13827.6|13834.3|13829.3|13834.4|13829.4|13832.1|13827.1|0
1734411000000|2024-12-17 04:50:00|13834.2|13829.2|13833.9|13828.9|13835.6|13830.6|13832.9|13827.9|0
1734411300000|2024-12-17 04:55:00|13834|13829|13831.5|13826.5|13834|13829|13831.5|13826.5|0
1734411600000|2024-12-17 05:00:00|13831.6|13826.6|13830.5|13825.5|13832.4|13827.4|13829.2|13824.2|0
1734411900000|2024-12-17 05:05:00|13830.6|13825.6|13832.5|13827.5|13832.7|13827.7|13830.6|13825.6|0
1734412200000|2024-12-17 05:10:00|13832.6|13827.6|13832|13827|13833.7|13828.7|13831.8|13826.8|0
1734412500000|2024-12-17 05:15:00|13831.9|13826.9|13830.3|13825.3|13832.1|13827.1|13829.6|13824.6|0
1734412800000|2024-12-17 05:20:00|13830.2|13825.2|13830.7|13825.7|13830.8|13825.8|13829.1|13824.1|0
1734413100000|2024-12-17 05:25:00|13830.6|13825.6|13832.7|13827.7|13834.1|13829.1|13830.3|13825.3|0
1734413400000|2024-12-17 05:30:00|13832.6|13827.6|13829.1|13824.1|13833.1|13828.1|13828.9|13823.9|0
1734413700000|2024-12-17 05:35:00|13829.2|13824.2|13826.6|13821.6|13829.7|13824.7|13825.2|13820.2|0
1734414000000|2024-12-17 05:40:00|13826.5|13821.5|13825.8|13820.8|13827.6|13822.6|13825.5|13820.5|0
1734414300000|2024-12-17 05:45:00|13825.9|13820.9|13825.2|13820.2|13826.1|13821.1|13823.8|13818.8|0
1734414600000|2024-12-17 05:50:00|13825.4|13820.4|13826.6|13821.6|13827.3|13822.3|13824.6|13819.6|0
1734414900000|2024-12-17 05:55:00|13826.4|13821.4|13825.8|13820.8|13826.6|13821.6|13824.3|13819.3|0
1734415200000|2024-12-17 06:00:00|13826|13821|13827.1|13822.1|13828.6|13823.6|13825.8|13820.8|0
1734415500000|2024-12-17 06:05:00|13827.2|13822.2|13826.5|13821.5|13827.8|13822.8|13825.8|13820.8|0
1734415800000|2024-12-17 06:10:00|13826.4|13821.4|13825.8|13820.8|13827.2|13822.2|13825|13820|0
1734416100000|2024-12-17 06:15:00|13826|13821|13825.1|13820.1|13826.3|13821.3|13824.4|13819.4|0
1734416400000|2024-12-17 06:20:00|13825.2|13820.2|13821.1|13816.1|13825.3|13820.3|13819.8|13814.8|0
1734416700000|2024-12-17 06:25:00|13821.2|13816.2|13814.8|13809.8|13822.7|13817.7|13814.6|13809.6|0
1734417000000|2024-12-17 06:30:00|13814.9|13809.9|13817.6|13812.6|13818.1|13813.1|13813.5|13808.5|0
1734417300000|2024-12-17 06:35:00|13817.4|13812.4|13816.7|13811.7|13817.7|13812.7|13815.4|13810.4|0
1734417600000|2024-12-17 06:40:00|13816.6|13811.6|13815.4|13810.4|13817.4|13812.4|13815.1|13810.1|0
1734417900000|2024-12-17 06:45:00|13815.3|13810.3|13814.3|13809.3|13816|13811|13813.8|13808.8|0
1734418200000|2024-12-17 06:50:00|13814.2|13809.2|13814.7|13809.7|13816.5|13811.5|13814|13809|0
1734418500000|2024-12-17 06:55:00|13814.6|13809.6|13817.1|13812.1|13817.2|13812.2|13813.7|13808.7|0
1734418800000|2024-12-17 07:00:00|13817.2|13812.2|13818.2|13813.2|13820|13815|13816.2|13811.2|0
1734419100000|2024-12-17 07:05:00|13818.3|13813.3|13821.7|13816.7|13821.8|13816.8|13818.1|13813.1|0
1734419400000|2024-12-17 07:10:00|13821.6|13816.6|13821|13816|13823.1|13818.1|13820|13815|0
1734419700000|2024-12-17 07:15:00|13820.9|13815.9|13821.2|13816.2|13822.3|13817.3|13819.7|13814.7|0
1734420000000|2024-12-17 07:20:00|13821.3|13816.3|13819.7|13814.7|13821.5|13816.5|13818.4|13813.4|0
1734420300000|2024-12-17 07:25:00|13819.6|13814.6|13821.4|13816.4|13822.6|13817.6|13819.4|13814.4|0
1734420600000|2024-12-17 07:30:00|13821.3|13816.3|13817.6|13812.6|13823|13818|13817.5|13812.5|0
1734420900000|2024-12-17 07:35:00|13817.5|13812.5|13812.4|13807.4|13817.7|13812.7|13812.4|13807.4|0
1734421200000|2024-12-17 07:40:00|13812.3|13807.3|13797.6|13792.6|13813.1|13808.1|13797.3|13792.3|0
1734421500000|2024-12-17 07:45:00|13798|13793|13786|13781|13798.7|13793.7|13785.8|13780.8|0
1734421800000|2024-12-17 07:50:00|13786.1|13781.1|13793.5|13788.5|13795.2|13790.2|13783.4|13778.4|0
1734422100000|2024-12-17 07:55:00|13793.6|13788.6|13786.3|13781.3|13795.9|13790.9|13785.9|13780.9|0
1734422400000|2024-12-17 08:00:00|13786.8|13781.8|13786.2|13781.2|13796.5|13791.5|13782.7|13777.7|0
1734422700000|2024-12-17 08:05:00|13786.4|13781.4|13785.4|13780.4|13787|13782|13778.2|13773.2|0
1734423000000|2024-12-17 08:10:00|13785.3|13780.3|13788.3|13783.3|13788.4|13783.4|13778|13773|0
1734423300000|2024-12-17 08:15:00|13788.4|13783.4|13789.9|13784.9|13791.8|13786.8|13786.8|13781.8|0
1734423600000|2024-12-17 08:20:00|13790.1|13785.1|13796.4|13791.4|13797.5|13792.5|13789.7|13784.7|0
1734423900000|2024-12-17 08:25:00|13796.5|13791.5|13797.7|13792.7|13798.1|13793.1|13792.5|13787.5|0
1734424200000|2024-12-17 08:30:00|13797.4|13792.4|13800.1|13795.1|13804.8|13799.8|13795.9|13790.9|0
1734424500000|2024-12-17 08:35:00|13800.4|13795.4|13789.7|13784.7|13802|13797|13789.1|13784.1|0
1734424800000|2024-12-17 08:40:00|13789.5|13784.5|13789.4|13784.4|13795|13790|13786.7|13781.7|0
1734425100000|2024-12-17 08:45:00|13789.6|13784.6|13795.6|13790.6|13797.1|13792.1|13783.2|13778.2|0
1734425400000|2024-12-17 08:50:00|13795.8|13790.8|13788.6|13783.6|13796.3|13791.3|13787|13782|0
1734425700000|2024-12-17 08:55:00|13788.5|13783.5|13787.9|13782.9|13790.7|13785.7|13785.6|13780.6|0
1734426000000|2024-12-17 09:00:00|13788.4|13783.4|13775|13772|13788.4|13783.4|13754|13751|0
1734426300000|2024-12-17 09:05:00|13774.9|13771.9|13795.1|13792.1|13796|13793|13774.9|13771.9|0
1734426600000|2024-12-17 09:10:00|13795.6|13792.6|13792.2|13789.2|13798.7|13795.7|13790.8|13787.8|0
1734426900000|2024-12-17 09:15:00|13792.3|13789.3|13793.9|13790.9|13794|13791|13790|13787|0
1734427200000|2024-12-17 09:20:00|13793|13790|13785|13782|13800.1|13797.1|13783.7|13780.7|0
1734427500000|2024-12-17 09:25:00|13784.8|13781.8|13789.1|13786.1|13790.3|13787.3|13771.9|13768.9|0
1734427800000|2024-12-17 09:30:00|13789.4|13786.4|13794.9|13791.9|13796.7|13793.7|13785.9|13782.9|0
1734428100000|2024-12-17 09:35:00|13797|13794|13803|13800|13807.2|13804.2|13794.9|13791.9|0
1734428400000|2024-12-17 09:40:00|13802.4|13799.4|13794|13791|13806.9|13803.9|13793.4|13790.4|0
1734428700000|2024-12-17 09:45:00|13793.9|13790.9|13797.9|13794.9|13798.7|13795.7|13792.1|13789.1|0
1734429000000|2024-12-17 09:50:00|13798.2|13795.2|13818.2|13815.2|13818.3|13815.3|13798.2|13795.2|0
1734429300000|2024-12-17 09:55:00|13817.6|13814.6|13839.8|13836.8|13841.5|13838.5|13812.6|13809.6|0
1734429600000|2024-12-17 10:00:00|13839.7|13836.7|13805.8|13802.8|13840|13837|13795.5|13792.5|0
1734429900000|2024-12-17 10:05:00|13805.9|13802.9|13808.4|13805.4|13812.3|13809.3|13805.4|13802.4|0
1734430200000|2024-12-17 10:10:00|13808.6|13805.6|13808.3|13805.3|13809.8|13806.8|13807.1|13804.1|0
1734430500000|2024-12-17 10:15:00|13808.4|13805.4|13802.5|13799.5|13813.5|13810.5|13798.4|13795.4|0
1734430800000|2024-12-17 10:20:00|13802.4|13799.4|13808.7|13805.7|13811.1|13808.1|13799.8|13796.8|0
1734431100000|2024-12-17 10:25:00|13808.5|13805.5|13809.8|13806.8|13815.7|13812.7|13807.3|13804.3|0
1734431400000|2024-12-17 10:30:00|13810.5|13807.5|13816.6|13813.6|13816.6|13813.6|13808.8|13805.8|0
1734431700000|2024-12-17 10:35:00|13817.2|13814.2|13821.9|13818.9|13826.4|13823.4|13816.6|13813.6|0
1734432000000|2024-12-17 10:40:00|13822|13819|13828|13825|13828.2|13825.2|13818.8|13815.8|0
1734432300000|2024-12-17 10:45:00|13827.9|13824.9|13824.9|13821.9|13831.2|13828.2|13823.5|13820.5|0
1734432600000|2024-12-17 10:50:00|13825.1|13822.1|13831.9|13828.9|13833|13830|13824|13821|0
1734432900000|2024-12-17 10:55:00|13832|13829|13833.4|13830.4|13834.5|13831.5|13829.4|13826.4|0
1734433200000|2024-12-17 11:00:00|13834.2|13831.2|13824.2|13821.2|13835.2|13832.2|13823.8|13820.8|0
1734433500000|2024-12-17 11:05:00|13824.4|13821.4|13820.6|13817.6|13824.4|13821.4|13814.9|13811.9|0
1734433800000|2024-12-17 11:10:00|13820.9|13817.9|13827.5|13824.5|13829.4|13826.4|13820.8|13817.8|0
1734434100000|2024-12-17 11:15:00|13827.4|13824.4|13832.4|13829.4|13832.5|13829.5|13824.5|13821.5|0
1734434400000|2024-12-17 11:20:00|13832.2|13829.2|13832.1|13829.1|13836.9|13833.9|13830.2|13827.2|0
1734434700000|2024-12-17 11:25:00|13832.5|13829.5|13828.7|13825.7|13832.5|13829.5|13826.4|13823.4|0
1734435000000|2024-12-17 11:30:00|13829.3|13826.3|13827.5|13824.5|13829.5|13826.5|13824.2|13821.2|0
1734435300000|2024-12-17 11:35:00|13827.6|13824.6|13822.2|13819.2|13827.7|13824.7|13820|13817|0
1734435600000|2024-12-17 11:40:00|13822.3|13819.3|13816.6|13813.6|13822.9|13819.9|13814|13811|0
1734435900000|2024-12-17 11:45:00|13816.8|13813.8|13816.2|13813.2|13817|13814|13808.5|13805.5|0
1734436200000|2024-12-17 11:50:00|13816.1|13813.1|13811.5|13808.5|13817.3|13814.3|13811.5|13808.5|0
1734436500000|2024-12-17 11:55:00|13811.4|13808.4|13813.5|13810.5|13814.6|13811.6|13811.1|13808.1|0
1734436800000|2024-12-17 12:00:00|13830.1|13827.1|13819.2|13816.2|13831.6|13828.6|13819.2|13816.2|0
1734437100000|2024-12-17 12:05:00|13820.4|13817.4|13806.1|13803.1|13820.4|13817.4|13804.9|13801.9|0
1734437400000|2024-12-17 12:10:00|13805.6|13802.6|13802.4|13799.4|13810.6|13807.6|13801.4|13798.4|0
1734437700000|2024-12-17 12:15:00|13802.1|13799.1|13805.4|13802.4|13807.5|13804.5|13800.1|13797.1|0
1734438000000|2024-12-17 12:20:00|13805.3|13802.3|13803.4|13800.4|13806.5|13803.5|13800.7|13797.7|0
1734438300000|2024-12-17 12:25:00|13803.6|13800.6|13818.3|13815.3|13819.1|13816.1|13803.6|13800.6|0
1734438600000|2024-12-17 12:30:00|13818|13815|13809.5|13806.5|13818.1|13815.1|13809|13806|0
1734438900000|2024-12-17 12:35:00|13809.4|13806.4|13791.9|13788.9|13809.7|13806.7|13791.9|13788.9|0
1734439200000|2024-12-17 12:40:00|13792|13789|13802.1|13799.1|13802.4|13799.4|13791.7|13788.7|0
1734439500000|2024-12-17 12:45:00|13801.9|13798.9|13801.8|13798.8|13803.4|13800.4|13797.7|13794.7|0
1734439800000|2024-12-17 12:50:00|13802.2|13799.2|13797.9|13794.9|13802.2|13799.2|13797.9|13794.9|0
1734440100000|2024-12-17 12:55:00|13797.8|13794.8|13792.6|13789.6|13798.2|13795.2|13789.4|13786.4|0
1734440400000|2024-12-17 13:00:00|13791.6|13788.6|13782.9|13779.9|13801.8|13798.8|13782.9|13779.9|0
1734440700000|2024-12-17 13:05:00|13783|13780|13777.2|13774.2|13786|13783|13775.9|13772.9|0
1734441000000|2024-12-17 13:10:00|13777.6|13774.6|13780.3|13777.3|13782.6|13779.6|13773.8|13770.8|0
1734441300000|2024-12-17 13:15:00|13778.6|13775.6|13788.6|13785.6|13793.6|13790.6|13777.4|13774.4|0
1734441600000|2024-12-17 13:20:00|13788.4|13785.4|13797.7|13794.7|13798.5|13795.5|13786.5|13783.5|0
1734441900000|2024-12-17 13:25:00|13797.5|13794.5|13787.9|13784.9|13798.1|13795.1|13785.2|13782.2|0
1734442200000|2024-12-17 13:30:00|13787.3|13784.3|13782.2|13779.2|13795.2|13792.2|13776.9|13773.9|0
1734442500000|2024-12-17 13:35:00|13782.3|13779.3|13773|13770|13782.4|13779.4|13769.7|13766.7|0
1734442800000|2024-12-17 13:40:00|13773.1|13770.1|13753.9|13750.9|13774.5|13771.5|13750.7|13747.7|0
1734443100000|2024-12-17 13:45:00|13754|13751|13771.7|13768.7|13779.5|13776.5|13754|13751|0
1734443400000|2024-12-17 13:50:00|13772|13769|13771.8|13768.8|13779.3|13776.3|13771.7|13768.7|0
1734443700000|2024-12-17 13:55:00|13771.9|13768.9|13784.6|13781.6|13785.6|13782.6|13770.6|13767.6|0
1734444000000|2024-12-17 14:00:00|13785|13782|13795.8|13792.8|13795.8|13792.8|13778.6|13775.6|0
1734444300000|2024-12-17 14:05:00|13795.7|13792.7|13789.3|13786.3|13798|13795|13789.3|13786.3|0
1734444600000|2024-12-17 14:10:00|13788.9|13785.9|13775.1|13772.1|13788.9|13785.9|13773.5|13770.5|0
1734444900000|2024-12-17 14:15:00|13774.8|13771.8|13775.2|13772.2|13780.1|13777.1|13773.8|13770.8|0
1734445200000|2024-12-17 14:20:00|13774|13771|13756.7|13753.7|13774|13771|13756.7|13753.7|0
1734445500000|2024-12-17 14:25:00|13742.5|13739.5|13732.9|13729.9|13747.8|13744.8|13725|13722|0
1734445800000|2024-12-17 14:30:00|13739.6|13736.6|13711.8|13710|13763.7|13761.9|13704.9|13703.1|0
1734446100000|2024-12-17 14:35:00|13712.1|13710.3|13709.5|13707.7|13721|13719.2|13680.9|13679.1|0
1734446400000|2024-12-17 14:40:00|13710.6|13708.8|13735.6|13733.8|13743.7|13741.9|13692.2|13690.4|0
1734446700000|2024-12-17 14:45:00|13736|13734.2|13733.6|13731.8|13751.3|13749.5|13724.3|13722.5|0
1734447000000|2024-12-17 14:50:00|13736.3|13734.5|13703.5|13701.7|13737.3|13735.5|13692|13690.2|0
1734447300000|2024-12-17 14:55:00|13702.9|13701.1|13675.5|13673.7|13721.6|13719.8|13674.3|13672.5|0
1734447600000|2024-12-17 15:00:00|13676.5|13674.7|13648.1|13646.3|13682.1|13680.3|13636.1|13634.3|0
1734447900000|2024-12-17 15:05:00|13648.4|13646.6|13678.7|13676.9|13682.2|13680.4|13643.7|13641.9|0
1734448200000|2024-12-17 15:10:00|13678.3|13676.5|13642.9|13641.1|13684.5|13682.7|13630.6|13628.8|0
1734448500000|2024-12-17 15:15:00|13642.6|13640.8|13621.1|13619.3|13651|13649.2|13621|13619.2|0
1734448800000|2024-12-17 15:20:00|13621|13619.2|13621.6|13619.8|13631.8|13630|13613.9|13612.1|0
1734449100000|2024-12-17 15:25:00|13621.8|13620|13616.9|13615.1|13637.1|13635.3|13613.9|13612.1|0
1734449400000|2024-12-17 15:30:00|13621.9|13620.1|13634.1|13632.3|13642.6|13640.8|13621.3|13619.5|0
1734449700000|2024-12-17 15:35:00|13633.9|13632.1|13651|13649.2|13651|13649.2|13628|13626.2|0
1734450000000|2024-12-17 15:40:00|13650.9|13649.1|13659.5|13657.7|13666.4|13664.6|13637.1|13635.3|0
1734450300000|2024-12-17 15:45:00|13660.2|13658.4|13660.3|13658.5|13665.1|13663.3|13648.1|13646.3|0
1734450600000|2024-12-17 15:50:00|13660.6|13658.8|13673.9|13672.1|13681.1|13679.3|13660.6|13658.8|0
1734450900000|2024-12-17 15:55:00|13674.6|13672.8|13680.7|13678.9|13686.5|13684.7|13664.7|13662.9|0
1734451200000|2024-12-17 16:00:00|13679.8|13678|13675.1|13673.3|13687.5|13685.7|13665.2|13663.4|0
1734451500000|2024-12-17 16:05:00|13674.6|13672.8|13702|13700.2|13702.2|13700.4|13651.5|13649.7|0
1734451800000|2024-12-17 16:10:00|13703|13701.2|13709.8|13708|13713.4|13711.6|13696.5|13694.7|0
1734452100000|2024-12-17 16:15:00|13710.3|13708.5|13710.9|13709.1|13718.2|13716.4|13704.9|13703.1|0
1734452400000|2024-12-17 16:20:00|13712.8|13711|13719.6|13717.8|13720.2|13718.4|13706.1|13704.3|0
1734452700000|2024-12-17 16:25:00|13719.9|13718.1|13724.4|13722.6|13741.3|13739.5|13719.1|13717.3|0
1734453000000|2024-12-17 16:30:00|13722.5|13720.7|13736.9|13735.1|13741.1|13739.3|13718.9|13717.1|0
1734453300000|2024-12-17 16:35:00|13737.9|13736.1|13746.2|13744.4|13751.3|13749.5|13730.8|13729|0
1734453600000|2024-12-17 16:40:00|13746.9|13745.1|13758.2|13756.4|13763.1|13761.3|13742.9|13741.1|0
1734453900000|2024-12-17 16:45:00|13757.7|13755.9|13746.3|13744.5|13759.7|13757.9|13742.2|13740.4|0
1734454200000|2024-12-17 16:50:00|13747.8|13746|13716.7|13714.9|13752.2|13750.4|13715.9|13714.1|0
1734454500000|2024-12-17 16:55:00|13716|13714.2|13710.1|13708.3|13721|13719.2|13703.8|13702|0
1734454800000|2024-12-17 17:00:00|13711.1|13709.3|13680.2|13678.4|13711.1|13709.3|13671.1|13669.3|0
1734455100000|2024-12-17 17:05:00|13680.5|13678.7|13703.7|13701.9|13703.7|13701.9|13672|13670.2|0
1734455400000|2024-12-17 17:10:00|13704.2|13702.4|13694.8|13693|13704.8|13703|13686.1|13684.3|0
1734455700000|2024-12-17 17:15:00|13694.9|13693.1|13680.8|13679|13702.5|13700.7|13680.8|13679|0
1734456000000|2024-12-17 17:20:00|13680.3|13678.5|13680.7|13678.9|13689.9|13688.1|13677.7|13675.9|0
1734456300000|2024-12-17 17:25:00|13681|13679.2|13703.9|13702.1|13704.1|13702.3|13677|13675.2|0
1734456600000|2024-12-17 17:30:00|13703.8|13702|13700.1|13698.3|13705.1|13703.3|13688.8|13687|0
1734456900000|2024-12-17 17:35:00|13700.3|13698.5|13700.2|13698.4|13702.5|13700.7|13688|13686.2|0
1734457200000|2024-12-17 17:40:00|13700|13698.2|13694.4|13692.6|13700.6|13698.8|13690|13688.2|0
1734457500000|2024-12-17 17:45:00|13694.6|13692.8|13690.2|13688.4|13699.9|13698.1|13688.7|13686.9|0
1734457800000|2024-12-17 17:50:00|13690.6|13688.8|13684.4|13682.6|13690.9|13689.1|13677.1|13675.3|0
1734458100000|2024-12-17 17:55:00|13684.2|13682.4|13682.2|13680.4|13687.5|13685.7|13675.9|13674.1|0
1734458400000|2024-12-17 18:00:00|13680.5|13678.7|13679.8|13678|13683.6|13681.8|13672.7|13670.9|0
1734458700000|2024-12-17 18:05:00|13679.4|13677.6|13690.4|13688.6|13691.7|13689.9|13678.5|13676.7|0
1734459000000|2024-12-17 18:10:00|13690.2|13688.4|13692|13690.2|13697|13695.2|13686.3|13684.5|0
1734459300000|2024-12-17 18:15:00|13692.3|13690.5|13678.8|13677|13694.5|13692.7|13677.7|13675.9|0
1734459600000|2024-12-17 18:20:00|13678.7|13676.9|13684.7|13682.9|13685.5|13683.7|13669.1|13667.3|0
1734459900000|2024-12-17 18:25:00|13684.6|13682.8|13665.3|13663.5|13685.6|13683.8|13663.3|13661.5|0
1734460200000|2024-12-17 18:30:00|13664.8|13663|13683.6|13681.8|13683.6|13681.8|13662.7|13660.9|0
1734460500000|2024-12-17 18:35:00|13683.3|13681.5|13672.1|13670.3|13685.9|13684.1|13669.8|13668|0
1734460800000|2024-12-17 18:40:00|13672|13670.2|13686.4|13684.6|13689.3|13687.5|13672|13670.2|0
1734461100000|2024-12-17 18:45:00|13686.2|13684.4|13667.6|13665.8|13687|13685.2|13667.6|13665.8|0
1734461400000|2024-12-17 18:50:00|13668.2|13666.4|13674.9|13673.1|13679.9|13678.1|13668.2|13666.4|0
1734461700000|2024-12-17 18:55:00|13674.2|13672.4|13663.7|13661.9|13676.3|13674.5|13660.3|13658.5|0
1734462000000|2024-12-17 19:00:00|13663.9|13662.1|13660.4|13658.6|13664.7|13662.9|13654.1|13652.3|0
1734462300000|2024-12-17 19:05:00|13659.9|13658.1|13649.9|13648.1|13659.9|13658.1|13641.4|13639.6|0
1734462600000|2024-12-17 19:10:00|13648.9|13647.1|13655.6|13653.8|13659.1|13657.3|13648.7|13646.9|0
1734462900000|2024-12-17 19:15:00|13654.8|13653|13653.2|13651.4|13661.3|13659.5|13650.4|13648.6|0
1734463200000|2024-12-17 19:20:00|13653|13651.2|13642.9|13641.1|13653|13651.2|13639.9|13638.1|0
1734463500000|2024-12-17 19:25:00|13642.6|13640.8|13643.5|13641.7|13646.9|13645.1|13638.7|13636.9|0
1734463800000|2024-12-17 19:30:00|13643.6|13641.8|13640.3|13638.5|13644.9|13643.1|13633.9|13632.1|0
1734464100000|2024-12-17 19:35:00|13640.2|13638.4|13625.4|13623.6|13642.9|13641.1|13621.6|13619.8|0
1734464400000|2024-12-17 19:40:00|13625.1|13623.3|13653.9|13652.1|13654.3|13652.5|13623.3|13621.5|0
1734464700000|2024-12-17 19:45:00|13653.5|13651.7|13638.5|13636.7|13653.5|13651.7|13632.8|13631|0
1734465000000|2024-12-17 19:50:00|13638.2|13636.4|13654.7|13652.9|13655.5|13653.7|13638.2|13636.4|0
1734465300000|2024-12-17 19:55:00|13654.5|13652.7|13646|13644.2|13654.9|13653.1|13645.1|13643.3|0
1734465600000|2024-12-17 20:00:00|13645.6|13643.8|13654|13652.2|13664|13662.2|13645.1|13643.3|0
1734465900000|2024-12-17 20:05:00|13653.4|13651.6|13655.2|13653.4|13656.4|13654.6|13643.5|13641.7|0
1734466200000|2024-12-17 20:10:00|13655.4|13653.6|13658.7|13656.9|13659.4|13657.6|13647.3|13645.5|0
1734466500000|2024-12-17 20:15:00|13658.5|13656.7|13642.6|13640.8|13661.6|13659.8|13641.8|13640|0
1734466800000|2024-12-17 20:20:00|13643.1|13641.3|13624.6|13622.8|13644.4|13642.6|13624.6|13622.8|0
1734467100000|2024-12-17 20:25:00|13626.1|13624.3|13647.8|13646|13647.8|13646|13624.8|13623|0
1734467400000|2024-12-17 20:30:00|13649|13647.2|13635.8|13634|13651.8|13650|13633.6|13631.8|0
1734467700000|2024-12-17 20:35:00|13635.6|13633.8|13653.8|13652|13654.9|13653.1|13631.7|13629.9|0
1734468000000|2024-12-17 20:40:00|13653.6|13651.8|13661|13659.2|13661.8|13660|13645.8|13644|0
1734468300000|2024-12-17 20:45:00|13659.9|13658.1|13646.1|13644.3|13666.3|13664.5|13641.3|13639.5|0
1734468600000|2024-12-17 20:50:00|13646.2|13644.4|13674.8|13673|13674.8|13673|13646.2|13644.4|0
1734468900000|2024-12-17 20:55:00|13684.5|13682.7|13678.4|13676.6|13692|13690.2|13674.3|13672.5|0
1734469200000|2024-12-17 21:00:00|13681.7|13678.7|13671.1|13668.1|13685.3|13682.3|13670.6|13667.6|0
1734469500000|2024-12-17 21:05:00|13670.6|13667.6|13684.4|13681.4|13685.4|13682.4|13670.6|13667.6|0
1734469800000|2024-12-17 21:10:00|13684.2|13681.2|13682.2|13679.2|13685.7|13682.7|13678.5|13675.5|0
1734470100000|2024-12-17 21:15:00|13681.7|13678.7|13677.7|13674.7|13682.7|13679.7|13674.4|13671.4|0
1734470400000|2024-12-17 21:20:00|13677.6|13674.6|13682.9|13679.9|13683.7|13680.7|13676.8|13673.8|0
1734470700000|2024-12-17 21:25:00|13683|13680|13685.4|13682.4|13688.1|13685.1|13683|13680|0
1734471000000|2024-12-17 21:30:00|13686|13683|13688.7|13685.7|13690.1|13687.1|13684.5|13681.5|0
1734471300000|2024-12-17 21:35:00|13688.5|13685.5|13680.5|13677.5|13688.8|13685.8|13679.9|13676.9|0
1734471600000|2024-12-17 21:40:00|13680.6|13677.6|13679.8|13676.8|13682.1|13679.1|13677.6|13674.6|0
1734471900000|2024-12-17 21:45:00|13679.9|13676.9|13678.9|13675.9|13681.8|13678.8|13678.3|13675.3|0
1734472200000|2024-12-17 21:50:00|13678.7|13675.7|13678.1|13675.1|13679.7|13676.7|13678|13675|0
1734472500000|2024-12-17 21:55:00|13678|13675|13682.4|13679.4|13682.8|13679.8|13675.9|13672.9|0
1734472800000|2024-12-17 22:00:00|13682.3|13679.3|13682.1|13679.1|13682.9|13679.9|13681.2|13678.2|0
1734473100000|2024-12-17 22:05:00|13682.2|13679.2|13685.5|13682.5|13686.1|13683.1|13682.1|13679.1|0
1734473400000|2024-12-17 22:10:00|13685.4|13682.4|13685.7|13682.7|13685.8|13682.8|13684.4|13681.4|0
1734473700000|2024-12-17 22:15:00|13686|13683|13685.8|13682.8|13688.1|13685.1|13685.8|13682.8|0
1734474000000|2024-12-17 22:20:00|13685.7|13682.7|13689.1|13686.1|13689.7|13686.7|13685.7|13682.7|0
1734474300000|2024-12-17 22:25:00|13688.9|13685.9|13685.7|13682.7|13689.1|13686.1|13684.4|13681.4|0
1734474600000|2024-12-17 22:30:00|13685.8|13682.8|13686.9|13683.9|13688.2|13685.2|13685.2|13682.2|0
1734474900000|2024-12-17 22:35:00|13686.2|13683.2|13685.5|13682.5|13688.3|13685.3|13685.5|13682.5|0
1734475200000|2024-12-17 22:40:00|13686|13683|13684.3|13681.3|13686|13683|13684.1|13681.1|0
1734475500000|2024-12-17 22:45:00|13684.2|13681.2|13683.5|13680.5|13684.9|13681.9|13683.3|13680.3|0
1734475800000|2024-12-17 22:50:00|13683.7|13680.7|13684.7|13681.7|13685.4|13682.4|13682.9|13679.9|0
1734476100000|2024-12-17 22:55:00|13684.9|13681.9|13687.2|13684.2|13687.3|13684.3|13684.1|13681.1|0
1734476400000|2024-12-17 23:00:00|13687.1|13684.1|13638.5|13635.5|13687.2|13684.2|13638.5|13635.5|0
1734476700000|2024-12-17 23:05:00|13637.9|13634.9|13653.9|13650.9|13655.1|13652.1|13635.6|13632.6|0
1734477000000|2024-12-17 23:10:00|13653.8|13650.8|13656|13653|13658.3|13655.3|13651.8|13648.8|0
1734477300000|2024-12-17 23:15:00|13654.5|13651.5|13659|13656|13659|13656|13653.6|13650.6|0
1734477600000|2024-12-17 23:20:00|13658.1|13655.1|13656.5|13653.5|13659.1|13656.1|13654.2|13651.2|0
1734477900000|2024-12-17 23:25:00|13655.3|13652.3|13657.5|13654.5|13657.9|13654.9|13650.2|13647.2|0
1734478200000|2024-12-17 23:30:00|13657.6|13654.6|13659.8|13656.8|13665.3|13662.3|13657.6|13654.6|0
1734478500000|2024-12-17 23:35:00|13660|13657|13663.9|13660.9|13664.1|13661.1|13659.5|13656.5|0
1734478800000|2024-12-17 23:40:00|13664.2|13661.2|13663.5|13660.5|13667.5|13664.5|13662.2|13659.2|0
1734479100000|2024-12-17 23:45:00|13663.2|13660.2|13667.1|13664.1|13667.6|13664.6|13663.2|13660.2|0
1734479400000|2024-12-17 23:50:00|13667.2|13664.2|13670.8|13667.8|13672|13669|13667|13664|0
1734479700000|2024-12-17 23:55:00|13671|13668|13670.9|13667.9|13673|13670|13670.9|13667.9|0
1734480000000|2024-12-18 00:00:00|13671.6|13668.6|13671.3|13668.3|13672.2|13669.2|13669.7|13666.7|0
1734480300000|2024-12-18 00:05:00|13671.4|13668.4|13676.4|13673.4|13677.2|13674.2|13670.9|13667.9|0
1734480600000|2024-12-18 00:10:00|13676.6|13673.6|13678.3|13675.3|13678.5|13675.5|13676.4|13673.4|0
1734480900000|2024-12-18 00:15:00|13678.4|13675.4|13676.8|13673.8|13678.4|13675.4|13676.6|13673.6|0
1734481200000|2024-12-18 00:20:00|13676.7|13673.7|13675.2|13672.2|13676.7|13673.7|13674|13671|0
1734481500000|2024-12-18 00:25:00|13675.5|13672.5|13676.5|13673.5|13677.8|13674.8|13675.4|13672.4|0
1734481800000|2024-12-18 00:30:00|13676.4|13673.4|13673.6|13670.6|13676.7|13673.7|13673.6|13670.6|0
1734482100000|2024-12-18 00:35:00|13673.5|13670.5|13671.2|13668.2|13673.9|13670.9|13671.2|13668.2|0
1734482400000|2024-12-18 00:40:00|13671.1|13668.1|13675|13672|13675.7|13672.7|13671.1|13668.1|0
1734482700000|2024-12-18 00:45:00|13675.1|13672.1|13674.1|13671.1|13677.6|13674.6|13673.6|13670.6|0
1734483000000|2024-12-18 00:50:00|13673.6|13670.6|13675.7|13672.7|13676.5|13673.5|13673.6|13670.6|0
1734483300000|2024-12-18 00:55:00|13675.6|13672.6|13675.3|13670.3|13675.6|13672.6|13673.4|13670|0
1734483600000|2024-12-18 01:00:00|13675.4|13670.4|13678.6|13673.6|13680.2|13675.2|13675.3|13670.3|0
1734483900000|2024-12-18 01:05:00|13678.7|13673.7|13682.1|13677.1|13682.2|13677.2|13676.8|13671.8|0
1734484200000|2024-12-18 01:10:00|13681.9|13676.9|13682.9|13677.9|13684.9|13679.9|13679.7|13674.7|0
1734484500000|2024-12-18 01:15:00|13682.8|13677.8|13680.6|13675.6|13683.5|13678.5|13679.3|13674.3|0
1734484800000|2024-12-18 01:20:00|13680.7|13675.7|13681.7|13676.7|13682.9|13677.9|13680.1|13675.1|0
1734485100000|2024-12-18 01:25:00|13681.6|13676.6|13686.7|13681.7|13688.1|13683.1|13680.6|13675.6|0
1734485400000|2024-12-18 01:30:00|13686.4|13681.4|13687.3|13682.3|13688.6|13683.6|13685.3|13680.3|0
1734485700000|2024-12-18 01:35:00|13687.4|13682.4|13692.1|13687.1|13693.3|13688.3|13687.3|13682.3|0
1734486000000|2024-12-18 01:40:00|13692|13687|13696.3|13691.3|13696.4|13691.4|13691.1|13686.1|0
1734486300000|2024-12-18 01:45:00|13696.2|13691.2|13695|13690|13696.4|13691.4|13693.7|13688.7|0
1734486600000|2024-12-18 01:50:00|13695.1|13690.1|13693.1|13688.1|13695.1|13690.1|13691.7|13686.7|0
1734486900000|2024-12-18 01:55:00|13693.4|13688.4|13696.2|13691.2|13697.1|13692.1|13693.1|13688.1|0
1734487200000|2024-12-18 02:00:00|13696.5|13691.5|13697.1|13692.1|13698.6|13693.6|13696.2|13691.2|0
1734487500000|2024-12-18 02:05:00|13697.3|13692.3|13699.2|13694.2|13700.1|13695.1|13696.9|13691.9|0
1734487800000|2024-12-18 02:10:00|13699.3|13694.3|13700.2|13695.2|13700.5|13695.5|13697.5|13692.5|0
1734488100000|2024-12-18 02:15:00|13700.3|13695.3|13699.1|13694.1|13700.3|13695.3|13698|13693|0
1734488400000|2024-12-18 02:20:00|13699|13694|13700.1|13695.1|13700.7|13695.7|13698.6|13693.6|0
1734488700000|2024-12-18 02:25:00|13700.2|13695.2|13698.7|13693.7|13700.3|13695.3|13697.8|13692.8|0
1734489000000|2024-12-18 02:30:00|13698.6|13693.6|13697.9|13692.9|13699.8|13694.8|13697.7|13692.7|0
1734489300000|2024-12-18 02:35:00|13698|13693|13698.8|13693.8|13699.7|13694.7|13697.1|13692.1|0
1734489600000|2024-12-18 02:40:00|13698.9|13693.9|13699.1|13694.1|13699.9|13694.9|13696.5|13691.5|0
1734489900000|2024-12-18 02:45:00|13699.2|13694.2|13700.3|13695.3|13700.8|13695.8|13698.4|13693.4|0
1734490200000|2024-12-18 02:50:00|13700.4|13695.4|13699.9|13694.9|13701.6|13696.6|13698.1|13693.1|0
1734490500000|2024-12-18 02:55:00|13699.8|13694.8|13698.1|13693.1|13700.2|13695.2|13698|13693|0
1734490800000|2024-12-18 03:00:00|13698.2|13693.2|13698.3|13693.3|13698.6|13693.6|13696|13691|0
1734491100000|2024-12-18 03:05:00|13698.4|13693.4|13697.6|13692.6|13698.9|13693.9|13696.6|13691.6|0
1734491400000|2024-12-18 03:10:00|13697.5|13692.5|13694.1|13689.1|13697.8|13692.8|13693.6|13688.6|0
1734491700000|2024-12-18 03:15:00|13694.2|13689.2|13692.9|13687.9|13694.4|13689.4|13691.3|13686.3|0
1734492000000|2024-12-18 03:20:00|13693|13688|13690.9|13685.9|13694.1|13689.1|13690.6|13685.6|0
1734492300000|2024-12-18 03:25:00|13690.8|13685.8|13688.3|13683.3|13690.8|13685.8|13686.3|13681.3|0
1734492600000|2024-12-18 03:30:00|13687.8|13682.8|13689.2|13684.2|13689.4|13684.4|13683.6|13678.6|0
1734492900000|2024-12-18 03:35:00|13689.3|13684.3|13693.2|13688.2|13693.5|13688.5|13687|13682|0
1734493200000|2024-12-18 03:40:00|13693.3|13688.3|13693.9|13688.9|13697.9|13692.9|13693.3|13688.3|0
1734493500000|2024-12-18 03:45:00|13694|13689|13692|13687|13695.8|13690.8|13691.9|13686.9|0
1734493800000|2024-12-18 03:50:00|13692.2|13687.2|13689.5|13684.5|13693.5|13688.5|13689.3|13684.3|0
1734494100000|2024-12-18 03:55:00|13689.6|13684.6|13689.3|13684.3|13690.9|13685.9|13688.3|13683.3|0
1734494400000|2024-12-18 04:00:00|13689.2|13684.2|13693|13688|13693.8|13688.8|13688.9|13683.9|0
1734494700000|2024-12-18 04:05:00|13693.2|13688.2|13691.3|13686.3|13693.3|13688.3|13690.6|13685.6|0
1734495000000|2024-12-18 04:10:00|13691.2|13686.2|13690.1|13685.1|13691.6|13686.6|13689.3|13684.3|0
1734495300000|2024-12-18 04:15:00|13690|13685|13692.6|13687.6|13692.6|13687.6|13690|13685|0
1734495600000|2024-12-18 04:20:00|13693.2|13688.2|13700.3|13695.3|13701.7|13696.7|13692.9|13687.9|0
1734495900000|2024-12-18 04:25:00|13700.4|13695.4|13702.8|13697.8|13703|13698|13699|13694|0
1734496200000|2024-12-18 04:30:00|13703|13698|13706.5|13701.5|13706.9|13701.9|13701.4|13696.4|0
1734496500000|2024-12-18 04:35:00|13706.6|13701.6|13706.8|13701.8|13707.6|13702.6|13704.2|13699.2|0
1734496800000|2024-12-18 04:40:00|13706.7|13701.7|13706.9|13701.9|13707.9|13702.9|13705.6|13700.6|0
1734497100000|2024-12-18 04:45:00|13706.8|13701.8|13704.9|13699.9|13707|13702|13703.8|13698.8|0
1734497400000|2024-12-18 04:50:00|13704.6|13699.6|13705.6|13700.6|13706.5|13701.5|13704.4|13699.4|0
1734497700000|2024-12-18 04:55:00|13705.5|13700.5|13705.3|13700.3|13705.9|13700.9|13704.1|13699.1|0
1734498000000|2024-12-18 05:00:00|13705.2|13700.2|13702.2|13697.2|13705.2|13700.2|13699.6|13694.6|0
1734498300000|2024-12-18 05:05:00|13702|13697|13699.9|13694.9|13702.3|13697.3|13698.1|13693.1|0
1734498600000|2024-12-18 05:10:00|13699.8|13694.8|13700.8|13695.8|13701|13696|13697.6|13692.6|0
1734498900000|2024-12-18 05:15:00|13700.9|13695.9|13701.9|13696.9|13701.9|13696.9|13699.5|13694.5|0
1734499200000|2024-12-18 05:20:00|13701.8|13696.8|13703.4|13698.4|13705|13700|13701.5|13696.5|0
1734499500000|2024-12-18 05:25:00|13703.3|13698.3|13701.7|13696.7|13703.6|13698.6|13701.2|13696.2|0
1734499800000|2024-12-18 05:30:00|13701.8|13696.8|13700.4|13695.4|13702.2|13697.2|13699.9|13694.9|0
1734500100000|2024-12-18 05:35:00|13700.3|13695.3|13702|13697|13702.6|13697.6|13699.6|13694.6|0
1734500400000|2024-12-18 05:40:00|13702.1|13697.1|13705.6|13700.6|13706.1|13701.1|13701.9|13696.9|0
1734500700000|2024-12-18 05:45:00|13705.7|13700.7|13709.3|13704.3|13709.3|13704.3|13705.3|13700.3|0
1734501000000|2024-12-18 05:50:00|13709.4|13704.4|13708.4|13703.4|13709.6|13704.6|13707.2|13702.2|0
1734501300000|2024-12-18 05:55:00|13708.3|13703.3|13708.5|13703.5|13708.7|13703.7|13705.1|13700.1|0
1734501600000|2024-12-18 06:00:00|13708.4|13703.4|13709.3|13704.3|13709.9|13704.9|13707.5|13702.5|0
1734501900000|2024-12-18 06:05:00|13709.2|13704.2|13710.4|13705.4|13711.5|13706.5|13709|13704|0
1734502200000|2024-12-18 06:10:00|13710.6|13705.6|13712.9|13707.9|13713|13708|13710.4|13705.4|0
1734502500000|2024-12-18 06:15:00|13712.8|13707.8|13712.2|13707.2|13713|13708|13711.2|13706.2|0
1734502800000|2024-12-18 06:20:00|13712|13707|13707.3|13702.3|13712.1|13707.1|13707.1|13702.1|0
1734503100000|2024-12-18 06:25:00|13707.1|13702.1|13704.7|13699.7|13707.6|13702.6|13704.7|13699.7|0
1734503400000|2024-12-18 06:30:00|13704.6|13699.6|13698.3|13693.3|13705.6|13700.6|13697|13692|0
1734503700000|2024-12-18 06:35:00|13698.2|13693.2|13697.3|13692.3|13698.4|13693.4|13693.1|13688.1|0
1734504000000|2024-12-18 06:40:00|13697.2|13692.2|13699.6|13694.6|13699.8|13694.8|13697.2|13692.2|0
1734504300000|2024-12-18 06:45:00|13699.8|13694.8|13701.4|13696.4|13703.2|13698.2|13698.1|13693.1|0
1734504600000|2024-12-18 06:50:00|13701.6|13696.6|13702.2|13697.2|13704.4|13699.4|13700.7|13695.7|0
1734504900000|2024-12-18 06:55:00|13702|13697|13706.3|13701.3|13707|13702|13701.4|13696.4|0
1734505200000|2024-12-18 07:00:00|13706.6|13701.6|13700.1|13695.1|13707.4|13702.4|13697.8|13692.8|0
1734505500000|2024-12-18 07:05:00|13700|13695|13698.6|13693.6|13700.5|13695.5|13696|13691|0
1734505800000|2024-12-18 07:10:00|13698.8|13693.8|13699.7|13694.7|13700|13695|13697.2|13692.2|0
1734506100000|2024-12-18 07:15:00|13699.3|13694.3|13699.6|13694.6|13700.5|13695.5|13695.6|13690.6|0
1734506400000|2024-12-18 07:20:00|13699.7|13694.7|13703.1|13698.1|13704.8|13699.8|13699.6|13694.6|0
1734506700000|2024-12-18 07:25:00|13703.2|13698.2|13703|13698|13704.3|13699.3|13702.4|13697.4|0
1734507000000|2024-12-18 07:30:00|13702.9|13697.9|13701.4|13696.4|13703|13698|13700.9|13695.9|0
1734507300000|2024-12-18 07:35:00|13701.5|13696.5|13700.9|13695.9|13703.4|13698.4|13700.3|13695.3|0
1734507600000|2024-12-18 07:40:00|13700.8|13695.8|13699.2|13694.2|13702.2|13697.2|13698.2|13693.2|0
1734507900000|2024-12-18 07:45:00|13699.1|13694.1|13699.7|13694.7|13701.4|13696.4|13698.3|13693.3|0
1734508200000|2024-12-18 07:50:00|13699.6|13694.6|13696.5|13691.5|13700.3|13695.3|13696.3|13691.3|0
1734508500000|2024-12-18 07:55:00|13696.6|13691.6|13702.2|13697.2|13703.7|13698.7|13696.3|13691.3|0
1734508800000|2024-12-18 08:00:00|13702|13697|13710.7|13705.7|13711.4|13706.4|13701.7|13696.7|0
1734509100000|2024-12-18 08:05:00|13710.9|13705.9|13716|13711|13716|13711|13710.9|13705.9|0
1734509400000|2024-12-18 08:10:00|13716.1|13711.1|13716.3|13711.3|13717.3|13712.3|13714.3|13709.3|0
1734509700000|2024-12-18 08:15:00|13716.5|13711.5|13718.4|13713.4|13720.2|13715.2|13714.2|13709.2|0
1734510000000|2024-12-18 08:20:00|13718.3|13713.3|13714.9|13709.9|13718.3|13713.3|13708.8|13703.8|0
1734510300000|2024-12-18 08:25:00|13714.8|13709.8|13715.9|13710.9|13719|13714|13713.8|13708.8|0
1734510600000|2024-12-18 08:30:00|13716|13711|13715.4|13710.4|13716.2|13711.2|13711.6|13706.6|0
1734510900000|2024-12-18 08:35:00|13715.2|13710.2|13711|13706|13715.2|13710.2|13711|13706|0
1734511200000|2024-12-18 08:40:00|13711.1|13706.1|13709.7|13704.7|13712.8|13707.8|13708.5|13703.5|0
1734511500000|2024-12-18 08:45:00|13709.5|13704.5|13712.8|13707.8|13713.4|13708.4|13709.1|13704.1|0
1734511800000|2024-12-18 08:50:00|13712.7|13707.7|13703.1|13698.1|13712.9|13707.9|13702.8|13697.8|0
1734512100000|2024-12-18 08:55:00|13703|13698|13706.1|13701.1|13711.8|13706.8|13703|13698|0
1734512400000|2024-12-18 09:00:00|13706|13701|13692.7|13689.7|13708.3|13705.3|13676.7|13673.7|0
1734512700000|2024-12-18 09:05:00|13692.6|13689.6|13690.8|13687.8|13703|13700|13688.2|13685.2|0
1734513000000|2024-12-18 09:10:00|13690.7|13687.7|13690.3|13687.3|13698.2|13695.2|13689.4|13686.4|0
1734513300000|2024-12-18 09:15:00|13690.5|13687.5|13692.1|13689.1|13692.4|13689.4|13689.5|13686.5|0
1734513600000|2024-12-18 09:20:00|13691.8|13688.8|13690.5|13687.5|13695|13692|13688|13685|0
1734513900000|2024-12-18 09:25:00|13689.6|13686.6|13697.2|13694.2|13697.5|13694.5|13687.5|13684.5|0
1734514200000|2024-12-18 09:30:00|13697|13694|13703.4|13700.4|13703.4|13700.4|13695.3|13692.3|0
1734514500000|2024-12-18 09:35:00|13703.6|13700.6|13709.9|13706.9|13710.5|13707.5|13703.5|13700.5|0
1734514800000|2024-12-18 09:40:00|13710|13707|13710.9|13707.9|13711.7|13708.7|13709|13706|0
1734515100000|2024-12-18 09:45:00|13711.1|13708.1|13717.9|13714.9|13719.1|13716.1|13710.9|13707.9|0
1734515400000|2024-12-18 09:50:00|13717.7|13714.7|13746.7|13743.7|13747.8|13744.8|13717.3|13714.3|0
1734515700000|2024-12-18 09:55:00|13746.5|13743.5|13744.4|13741.4|13746.7|13743.7|13741.2|13738.2|0
1734516000000|2024-12-18 10:00:00|13744.5|13741.5|13741.5|13738.5|13744.8|13741.8|13740.5|13737.5|0
1734516300000|2024-12-18 10:05:00|13742|13739|13744.6|13741.6|13744.7|13741.7|13739.4|13736.4|0
1734516600000|2024-12-18 10:10:00|13744.5|13741.5|13741.5|13738.5|13744.5|13741.5|13740.6|13737.6|0
1734516900000|2024-12-18 10:15:00|13741.4|13738.4|13745.4|13742.4|13749.6|13746.6|13741.4|13738.4|0
1734517200000|2024-12-18 10:20:00|13745.7|13742.7|13747.5|13744.5|13747.5|13744.5|13744.6|13741.6|0
1734517500000|2024-12-18 10:25:00|13747|13744|13747.5|13744.5|13748.9|13745.9|13746.6|13743.6|0
1734517800000|2024-12-18 10:30:00|13747.4|13744.4|13732.3|13729.3|13747.8|13744.8|13732.3|13729.3|0
1734518100000|2024-12-18 10:35:00|13732.1|13729.1|13735.3|13732.3|13738.6|13735.6|13731.8|13728.8|0
1734518400000|2024-12-18 10:40:00|13735.4|13732.4|13734.8|13731.8|13737.9|13734.9|13734.7|13731.7|0
1734518700000|2024-12-18 10:45:00|13734.7|13731.7|13731.3|13728.3|13734.8|13731.8|13730.7|13727.7|0
1734519000000|2024-12-18 10:50:00|13731.2|13728.2|13728.9|13725.9|13731.3|13728.3|13728.2|13725.2|0
1734519300000|2024-12-18 10:55:00|13729.1|13726.1|13737.7|13734.7|13737.9|13734.9|13729|13726|0
1734519600000|2024-12-18 11:00:00|13737.8|13734.8|13737.7|13734.7|13738.5|13735.5|13736.5|13733.5|0
1734519900000|2024-12-18 11:05:00|13737.5|13734.5|13737.2|13734.2|13741.1|13738.1|13736.1|13733.1|0
1734520200000|2024-12-18 11:10:00|13737|13734|13739.8|13736.8|13740|13737|13734.1|13731.1|0
1734520500000|2024-12-18 11:15:00|13739.7|13736.7|13745.4|13742.4|13745.4|13742.4|13737.9|13734.9|0
1734520800000|2024-12-18 11:20:00|13745.1|13742.1|13751.3|13748.3|13755.6|13752.6|13745|13742|0
1734521100000|2024-12-18 11:25:00|13750.5|13747.5|13748.9|13745.9|13752.4|13749.4|13747.4|13744.4|0
1734521400000|2024-12-18 11:30:00|13749.1|13746.1|13753.7|13750.7|13753.7|13750.7|13748.1|13745.1|0
1734521700000|2024-12-18 11:35:00|13753.4|13750.4|13752.6|13749.6|13754.1|13751.1|13750.6|13747.6|0
1734522000000|2024-12-18 11:40:00|13752.7|13749.7|13754.2|13751.2|13759|13756|13751.3|13748.3|0
1734522300000|2024-12-18 11:45:00|13753.5|13750.5|13752|13749|13756.1|13753.1|13751.2|13748.2|0
1734522600000|2024-12-18 11:50:00|13751.4|13748.4|13754.6|13751.6|13755.3|13752.3|13747|13744|0
1734522900000|2024-12-18 11:55:00|13754.5|13751.5|13747.8|13744.8|13755.6|13752.6|13745.9|13742.9|0
1734523200000|2024-12-18 12:00:00|13748.5|13745.5|13746.6|13743.6|13749.5|13746.5|13738.1|13735.1|0
1734523500000|2024-12-18 12:05:00|13746.8|13743.8|13753.3|13750.3|13753.4|13750.4|13744.8|13741.8|0
1734523800000|2024-12-18 12:10:00|13753.5|13750.5|13757|13754|13757.7|13754.7|13753.5|13750.5|0
1734524100000|2024-12-18 12:15:00|13757.1|13754.1|13760.8|13757.8|13761.1|13758.1|13756|13753|0
1734524400000|2024-12-18 12:20:00|13760.7|13757.7|13760.7|13757.7|13763.3|13760.3|13758.9|13755.9|0
1734524700000|2024-12-18 12:25:00|13761.2|13758.2|13749.5|13746.5|13761.7|13758.7|13749.5|13746.5|0
1734525000000|2024-12-18 12:30:00|13749.4|13746.4|13754.4|13751.4|13754.4|13751.4|13749.4|13746.4|0
1734525300000|2024-12-18 12:35:00|13754.3|13751.3|13748|13745|13755.8|13752.8|13746.2|13743.2|0
1734525600000|2024-12-18 12:40:00|13747.9|13744.9|13742.3|13739.3|13749|13746|13741.4|13738.4|0
1734525900000|2024-12-18 12:45:00|13742.2|13739.2|13738|13735|13743.3|13740.3|13737.6|13734.6|0
1734526200000|2024-12-18 12:50:00|13737.8|13734.8|13739.4|13736.4|13740.5|13737.5|13732|13729|0
1734526500000|2024-12-18 12:55:00|13739.1|13736.1|13737.9|13734.9|13742.1|13739.1|13736.6|13733.6|0
1734526800000|2024-12-18 13:00:00|13738.4|13735.4|13732|13729|13740.1|13737.1|13731.9|13728.9|0
1734527100000|2024-12-18 13:05:00|13732.4|13729.4|13729.6|13726.6|13734.3|13731.3|13726|13723|0
1734527400000|2024-12-18 13:10:00|13729.5|13726.5|13729.7|13726.7|13733|13730|13726.2|13723.2|0
1734527700000|2024-12-18 13:15:00|13729.8|13726.8|13728.2|13725.2|13729.8|13726.8|13725.9|13722.9|0
1734528000000|2024-12-18 13:20:00|13728.4|13725.4|13730|13727|13731|13728|13723.2|13720.2|0
1734528300000|2024-12-18 13:25:00|13729.1|13726.1|13734.7|13731.7|13738.7|13735.7|13728.4|13725.4|0
1734528600000|2024-12-18 13:30:00|13734.4|13731.4|13721.9|13718.9|13734.4|13731.4|13720.9|13717.9|0
1734528900000|2024-12-18 13:35:00|13722.1|13719.1|13724.9|13721.9|13730.4|13727.4|13720.2|13717.2|0
1734529200000|2024-12-18 13:40:00|13724.8|13721.8|13719.7|13716.7|13725.1|13722.1|13715|13712|0
1734529500000|2024-12-18 13:45:00|13719.3|13716.3|13705.9|13702.9|13719.9|13716.9|13698.4|13695.4|0
1734529800000|2024-12-18 13:50:00|13706.9|13703.9|13710.8|13707.8|13711.2|13708.2|13706.7|13703.7|0
1734530100000|2024-12-18 13:55:00|13710.5|13707.5|13695.9|13692.9|13714.1|13711.1|13693|13690|0
1734530400000|2024-12-18 14:00:00|13696|13693|13701.5|13698.5|13705.6|13702.6|13693.1|13690.1|0
1734530700000|2024-12-18 14:05:00|13701.1|13698.1|13690.6|13687.6|13703.8|13700.8|13687.3|13684.3|0
1734531000000|2024-12-18 14:10:00|13689.6|13686.6|13685.6|13682.6|13690.5|13687.5|13685.2|13682.2|0
1734531300000|2024-12-18 14:15:00|13685.8|13682.8|13694.8|13691.8|13696.1|13693.1|13685.3|13682.3|0
1734531600000|2024-12-18 14:20:00|13695|13692|13698.5|13695.5|13704.1|13701.1|13694.7|13691.7|0
1734531900000|2024-12-18 14:25:00|13692.9|13689.9|13695.9|13692.9|13702.5|13699.5|13692.8|13689.8|0
1734532200000|2024-12-18 14:30:00|13695.6|13692.6|13627.3|13625.5|13711.1|13709.3|13620.9|13619.1|0
1734532500000|2024-12-18 14:35:00|13627.1|13625.3|13633.7|13631.9|13633.7|13631.9|13604.3|13602.5|0
1734532800000|2024-12-18 14:40:00|13631.6|13629.8|13648.7|13646.9|13652.6|13650.8|13620.8|13619|0
1734533100000|2024-12-18 14:45:00|13648.4|13646.6|13647.5|13645.7|13648.8|13647|13623.1|13621.3|0
1734533400000|2024-12-18 14:50:00|13646.7|13644.9|13654.5|13652.7|13657|13655.2|13625.5|13623.7|0
1734533700000|2024-12-18 14:55:00|13653.6|13651.8|13654.2|13652.4|13667.3|13665.5|13653.6|13651.8|0
1734534000000|2024-12-18 15:00:00|13655.4|13653.6|13646.6|13644.8|13664.3|13662.5|13629|13627.2|0
1734534300000|2024-12-18 15:05:00|13647.6|13645.8|13641.4|13639.6|13654.4|13652.6|13638.1|13636.3|0
1734534600000|2024-12-18 15:10:00|13641.6|13639.8|13657.2|13655.4|13663.9|13662.1|13640.3|13638.5|0
1734534900000|2024-12-18 15:15:00|13656.3|13654.5|13649|13647.2|13656.6|13654.8|13644.9|13643.1|0
1734535200000|2024-12-18 15:20:00|13649.9|13648.1|13642.2|13640.4|13661.3|13659.5|13639.6|13637.8|0
1734535500000|2024-12-18 15:25:00|13641.8|13640|13651.4|13649.6|13651.4|13649.6|13639.3|13637.5|0
1734535800000|2024-12-18 15:30:00|13651.9|13650.1|13635.2|13633.4|13657.9|13656.1|13632.5|13630.7|0
1734536100000|2024-12-18 15:35:00|13634.9|13633.1|13643.4|13641.6|13645.8|13644|13627.9|13626.1|0
1734536400000|2024-12-18 15:40:00|13644.1|13642.3|13662|13660.2|13662.7|13660.9|13643.8|13642|0
1734536700000|2024-12-18 15:45:00|13663.3|13661.5|13674.5|13672.7|13679.5|13677.7|13659.6|13657.8|0
1734537000000|2024-12-18 15:50:00|13675.6|13673.8|13658.5|13656.7|13675.6|13673.8|13655.6|13653.8|0
1734537300000|2024-12-18 15:55:00|13658.3|13656.5|13655.6|13653.8|13674.1|13672.3|13655.1|13653.3|0
1734537600000|2024-12-18 16:00:00|13655.3|13653.5|13670.3|13668.5|13671.2|13669.4|13652.7|13650.9|0
1734537900000|2024-12-18 16:05:00|13669.9|13668.1|13660.6|13658.8|13670.3|13668.5|13659.6|13657.8|0
1734538200000|2024-12-18 16:10:00|13660|13658.2|13638.7|13636.9|13662.6|13660.8|13637.7|13635.9|0
1734538500000|2024-12-18 16:15:00|13639|13637.2|13601.6|13599.8|13639|13637.2|13597.5|13595.7|0
1734538800000|2024-12-18 16:20:00|13602.4|13600.6|13600.5|13598.7|13602.7|13600.9|13592.6|13590.8|0
1734539100000|2024-12-18 16:25:00|13601.1|13599.3|13628.1|13626.3|13628.6|13626.8|13600.6|13598.8|0
1734539400000|2024-12-18 16:30:00|13628.7|13626.9|13623|13621.2|13632.1|13630.3|13621.6|13619.8|0
1734539700000|2024-12-18 16:35:00|13622.7|13620.9|13631.1|13629.3|13635.1|13633.3|13622.4|13620.6|0
1734540000000|2024-12-18 16:40:00|13631.4|13629.6|13639.9|13638.1|13643.7|13641.9|13629.6|13627.8|0
1734540300000|2024-12-18 16:45:00|13639.7|13637.9|13625.2|13623.4|13643.3|13641.5|13625.1|13623.3|0
1734540600000|2024-12-18 16:50:00|13625.3|13623.5|13632.3|13630.5|13637.2|13635.4|13624.7|13622.9|0
1734540900000|2024-12-18 16:55:00|13632.4|13630.6|13624.1|13622.3|13633.9|13632.1|13621.5|13619.7|0
1734541200000|2024-12-18 17:00:00|13623.9|13622.1|13626|13624.2|13626.2|13624.4|13616.7|13614.9|0
1734541500000|2024-12-18 17:05:00|13625.3|13623.5|13633.1|13631.3|13636.5|13634.7|13618.7|13616.9|0
1734541800000|2024-12-18 17:10:00|13633.4|13631.6|13622.2|13620.4|13633.6|13631.8|13616.5|13614.7|0
1734542100000|2024-12-18 17:15:00|13622.1|13620.3|13627.6|13625.8|13627.6|13625.8|13615.7|13613.9|0
1734542400000|2024-12-18 17:20:00|13627.4|13625.6|13632|13630.2|13634.8|13633|13623.7|13621.9|0
1734542700000|2024-12-18 17:25:00|13632.3|13630.5|13620.8|13619|13633.5|13631.7|13620.5|13618.7|0
1734543000000|2024-12-18 17:30:00|13618.8|13617|13617.3|13615.5|13618.8|13617|13607.6|13605.8|0
1734543300000|2024-12-18 17:35:00|13617.2|13615.4|13615.2|13613.4|13630|13628.2|13612.4|13610.6|0
1734543600000|2024-12-18 17:40:00|13615.3|13613.5|13616.3|13614.5|13616.3|13614.5|13608.6|13606.8|0
1734543900000|2024-12-18 17:45:00|13616.9|13615.1|13624.1|13622.3|13625.9|13624.1|13616.2|13614.4|0
1734544200000|2024-12-18 17:50:00|13624|13622.2|13627.2|13625.4|13629.5|13627.7|13621.4|13619.6|0
1734544500000|2024-12-18 17:55:00|13626.9|13625.1|13624|13622.2|13629.1|13627.3|13623.8|13622|0
1734544800000|2024-12-18 18:00:00|13623.6|13621.8|13631.1|13629.3|13633.2|13631.4|13620.2|13618.4|0
1734545100000|2024-12-18 18:05:00|13631.3|13629.5|13637.8|13636|13642.3|13640.5|13630.5|13628.7|0
1734545400000|2024-12-18 18:10:00|13637.6|13635.8|13635.5|13633.7|13643.1|13641.3|13633.3|13631.5|0
1734545700000|2024-12-18 18:15:00|13635.3|13633.5|13633.5|13631.7|13635.4|13633.6|13628.4|13626.6|0
1734546000000|2024-12-18 18:20:00|13633.9|13632.1|13646.3|13644.5|13646.6|13644.8|13633.4|13631.6|0
1734546300000|2024-12-18 18:25:00|13645.9|13644.1|13632.9|13631.1|13646.3|13644.5|13630.9|13629.1|0
1734546600000|2024-12-18 18:30:00|13632.6|13630.8|13641.8|13640|13642.5|13640.7|13631.9|13630.1|0
1734546900000|2024-12-18 18:35:00|13641.9|13640.1|13627.2|13625.4|13642.5|13640.7|13626.7|13624.9|0
1734547200000|2024-12-18 18:40:00|13626.9|13625.1|13619.8|13618|13629.1|13627.3|13618.8|13617|0
1734547500000|2024-12-18 18:45:00|13619.9|13618.1|13624.6|13622.8|13628.6|13626.8|13617.9|13616.1|0
1734547800000|2024-12-18 18:50:00|13624.7|13622.9|13628.4|13626.6|13628.5|13626.7|13620.6|13618.8|0
1734548100000|2024-12-18 18:55:00|13629.1|13627.3|13618.7|13616.9|13635.3|13633.5|13618.1|13616.3|0
1734548400000|2024-12-18 19:00:00|13618.3|13616.5|13580.6|13578.8|13619|13617.2|13571.5|13569.7|0
1734548700000|2024-12-18 19:05:00|13577.6|13575.8|13503.9|13502.1|13577.6|13575.8|13499.5|13497.7|0
1734549000000|2024-12-18 19:10:00|13509.8|13508|13518.5|13516.7|13527.3|13525.5|13502.7|13500.9|0
1734549300000|2024-12-18 19:15:00|13519.1|13517.3|13501.3|13499.5|13522.8|13521|13490.6|13488.8|0
1734549600000|2024-12-18 19:20:00|13503.4|13501.6|13540.3|13538.5|13541|13539.2|13502.8|13501|0
1734549900000|2024-12-18 19:25:00|13540.1|13538.3|13486.3|13484.5|13544.8|13543|13483.9|13482.1|0
1734550200000|2024-12-18 19:30:00|13486.6|13484.8|13501.9|13500.1|13514.6|13512.8|13453.8|13452|0
1734550500000|2024-12-18 19:35:00|13499.7|13497.9|13481.2|13479.4|13505.5|13503.7|13460.5|13458.7|0
1734550800000|2024-12-18 19:40:00|13477.1|13475.3|13465.6|13463.8|13498.6|13496.8|13463.9|13462.1|0
1734551100000|2024-12-18 19:45:00|13465.1|13463.3|13454.2|13452.4|13465.1|13463.3|13416.7|13414.9|0
1734551400000|2024-12-18 19:50:00|13454.4|13452.6|13410.9|13409.1|13462.5|13460.7|13410.9|13409.1|0
1734551700000|2024-12-18 19:55:00|13411.5|13409.7|13380.2|13378.4|13417.1|13415.3|13375.9|13374.1|0
1734552000000|2024-12-18 20:00:00|13380.6|13378.8|13319.4|13317.6|13392.8|13391|13314|13312.2|0
1734552300000|2024-12-18 20:05:00|13319|13317.2|13334.7|13332.9|13369.3|13367.5|13314.1|13312.3|0
1734552600000|2024-12-18 20:10:00|13334.8|13333|13321|13319.2|13341.6|13339.8|13294.9|13293.1|0
1734552900000|2024-12-18 20:15:00|13319.7|13317.9|13298.3|13296.5|13325.6|13323.8|13283.6|13281.8|0
1734553200000|2024-12-18 20:20:00|13302.7|13300.9|13307.6|13305.8|13344.5|13342.7|13298.6|13296.8|0
1734553500000|2024-12-18 20:25:00|13307.1|13305.3|13250.7|13248.9|13310.8|13309|13242.6|13240.8|0
1734553800000|2024-12-18 20:30:00|13255|13253.2|13207.4|13205.6|13275.3|13273.5|13196|13194.2|0
1734554100000|2024-12-18 20:35:00|13207.5|13205.7|13112.8|13111|13209.5|13207.7|13102|13100.2|0
1734554400000|2024-12-18 20:40:00|13112.9|13111.1|13065.2|13063.4|13116.1|13114.3|13053.3|13051.5|0
1734554700000|2024-12-18 20:45:00|13062.3|13060.5|13163.3|13161.5|13163.3|13161.5|13047.3|13045.5|0
1734555000000|2024-12-18 20:50:00|13163.5|13161.7|13208.1|13206.3|13208.1|13206.3|13150.5|13148.7|0
1734555300000|2024-12-18 20:55:00|13197.3|13195.5|13095.4|13093.6|13197.3|13195.5|13086.6|13084.8|0
1734555600000|2024-12-18 21:00:00|13096|13093|13057|13054|13159.9|13156.9|13049.6|13046.6|0
1734555900000|2024-12-18 21:05:00|13059.7|13056.7|13020.8|13017.8|13066.3|13063.3|13015.7|13012.7|0
1734556200000|2024-12-18 21:10:00|13021.6|13018.6|13061.1|13058.1|13080.2|13077.2|13017.1|13014.1|0
1734556500000|2024-12-18 21:15:00|13061.2|13058.2|13087.7|13084.7|13124.2|13121.2|13061.1|13058.1|0
1734556800000|2024-12-18 21:20:00|13087.6|13084.6|13121.2|13118.2|13121.2|13118.2|13087.4|13084.4|0
1734557100000|2024-12-18 21:25:00|13119.6|13116.6|13115.2|13112.2|13124.4|13121.4|13101.8|13098.8|0
1734557400000|2024-12-18 21:30:00|13113.8|13110.8|13109.9|13106.9|13122.2|13119.2|13107.5|13104.5|0
1734557700000|2024-12-18 21:35:00|13110.7|13107.7|13110.6|13107.6|13112.7|13109.7|13099.3|13096.3|0
1734558000000|2024-12-18 21:40:00|13110.5|13107.5|13106.6|13103.6|13112.8|13109.8|13099.7|13096.7|0
1734558300000|2024-12-18 21:45:00|13105.5|13102.5|13113|13110|13115.2|13112.2|13105.1|13102.1|0
1734558600000|2024-12-18 21:50:00|13112.5|13109.5|13117.1|13114.1|13120.4|13117.4|13111.5|13108.5|0
1734558900000|2024-12-18 21:55:00|13117|13114|13117.1|13114.1|13123.5|13120.5|13114.5|13111.5|0
1734559200000|2024-12-18 22:00:00|13117.3|13114.3|13122.4|13119.4|13122.6|13119.6|13112.9|13109.9|0
1734559500000|2024-12-18 22:05:00|13121.9|13118.9|13128.9|13125.9|13131.2|13128.2|13119.4|13116.4|0
1734559800000|2024-12-18 22:10:00|13129.4|13126.4|13148.3|13145.3|13148.5|13145.5|13129.4|13126.4|0
1734560100000|2024-12-18 22:15:00|13148.4|13145.4|13149.7|13146.7|13150.4|13147.4|13143.9|13140.9|0
1734560400000|2024-12-18 22:20:00|13149.5|13146.5|13147.1|13144.1|13152.3|13149.3|13146.9|13143.9|0
1734560700000|2024-12-18 22:25:00|13147.3|13144.3|13145.3|13142.3|13147.8|13144.8|13144|13141|0
1734561000000|2024-12-18 22:30:00|13144.8|13141.8|13140.8|13137.8|13145.8|13142.8|13135.7|13132.7|0
1734561300000|2024-12-18 22:35:00|13140.7|13137.7|13153.9|13150.9|13155|13152|13140.1|13137.1|0
1734561600000|2024-12-18 22:40:00|13153.8|13150.8|13151.2|13148.2|13161|13158|13140.7|13137.7|0
1734561900000|2024-12-18 22:45:00|13148.8|13145.8|13150.7|13147.7|13154.5|13151.5|13145.1|13142.1|0
1734562200000|2024-12-18 22:50:00|13150.9|13147.9|13150.5|13147.5|13157.4|13154.4|13149|13146|0
1734562500000|2024-12-18 22:55:00|13150.3|13147.3|13162.6|13159.6|13164.5|13161.5|13148.5|13145.5|0
1734562800000|2024-12-18 23:00:00|13162.3|13159.3|13153.1|13150.1|13162.5|13159.5|13135.2|13132.2|0
1734563100000|2024-12-18 23:05:00|13153.7|13150.7|13153.9|13150.9|13157.8|13154.8|13150.9|13147.9|0
1734563400000|2024-12-18 23:10:00|13153.8|13150.8|13160|13157|13163.8|13160.8|13153.2|13150.2|0
1734563700000|2024-12-18 23:15:00|13160.1|13157.1|13161.4|13158.4|13161.6|13158.6|13156.5|13153.5|0
1734564000000|2024-12-18 23:20:00|13161.5|13158.5|13168.2|13165.2|13168.5|13165.5|13160|13157|0
1734564300000|2024-12-18 23:25:00|13168.3|13165.3|13176.9|13173.9|13176.9|13173.9|13168.1|13165.1|0
1734564600000|2024-12-18 23:30:00|13177|13174|13192|13189|13202.7|13199.7|13177|13174|0
1734564900000|2024-12-18 23:35:00|13191.9|13188.9|13174.9|13171.9|13192|13189|13174|13171|0
1734565200000|2024-12-18 23:40:00|13175|13172|13158.1|13155.1|13179.2|13176.2|13152.8|13149.8|0
1734565500000|2024-12-18 23:45:00|13158.6|13155.6|13161.1|13158.1|13162.2|13159.2|13154.8|13151.8|0
1734565800000|2024-12-18 23:50:00|13161.7|13158.7|13161.2|13158.2|13163.8|13160.8|13156.2|13153.2|0
1734566100000|2024-12-18 23:55:00|13161|13158|13160.6|13157.6|13164.5|13161.5|13159.2|13156.2|0
1734566400000|2024-12-19 00:00:00|13161|13158|13159.6|13156.6|13162.9|13159.9|13159.6|13156.6|0
1734566700000|2024-12-19 00:05:00|13159.7|13156.7|13158.6|13155.6|13160.7|13157.7|13155.5|13152.5|0
1734567000000|2024-12-19 00:10:00|13158.7|13155.7|13158.7|13155.7|13160.3|13157.3|13154.5|13151.5|0
1734567300000|2024-12-19 00:15:00|13159|13156|13164.1|13161.1|13165.6|13162.6|13157.5|13154.5|0
1734567600000|2024-12-19 00:20:00|13164.3|13161.3|13161.9|13158.9|13165.9|13162.9|13158.5|13155.5|0
1734567900000|2024-12-19 00:25:00|13161.8|13158.8|13174.8|13171.8|13175.5|13172.5|13161.8|13158.8|0
1734568200000|2024-12-19 00:30:00|13174.2|13171.2|13182.8|13179.8|13188.1|13185.1|13173.7|13170.7|0
1734568500000|2024-12-19 00:35:00|13182.7|13179.7|13183.6|13180.6|13194.5|13191.5|13182.7|13179.7|0
1734568800000|2024-12-19 00:40:00|13183.4|13180.4|13195.1|13192.1|13195.1|13192.1|13183.3|13180.3|0
1734569100000|2024-12-19 00:45:00|13195|13192|13196.8|13193.8|13205.3|13202.3|13193.1|13190.1|0
1734569400000|2024-12-19 00:50:00|13196.9|13193.9|13197|13194|13200|13197|13195.9|13192.9|0
1734569700000|2024-12-19 00:55:00|13196.9|13193.9|13206.2|13201.2|13206.4|13201.7|13196.4|13193.4|0
1734570000000|2024-12-19 01:00:00|13206.3|13201.3|13206.2|13201.2|13213.6|13208.6|13200.7|13195.7|0
1734570300000|2024-12-19 01:05:00|13206.3|13201.3|13212.3|13207.3|13213.6|13208.6|13206.3|13201.3|0
1734570600000|2024-12-19 01:10:00|13212.4|13207.4|13206.4|13201.4|13213.8|13208.8|13205.1|13200.1|0
1734570900000|2024-12-19 01:15:00|13206.2|13201.2|13195.8|13190.8|13206.9|13201.9|13195.8|13190.8|0
1734571200000|2024-12-19 01:20:00|13196|13191|13194|13189|13197.8|13192.8|13187|13182|0
1734571500000|2024-12-19 01:25:00|13194.1|13189.1|13174.1|13169.1|13197.5|13192.5|13173.9|13168.9|0
1734571800000|2024-12-19 01:30:00|13174.3|13169.3|13172.4|13167.4|13181.6|13176.6|13169|13164|0
1734572100000|2024-12-19 01:35:00|13172.3|13167.3|13181.2|13176.2|13188.5|13183.5|13172|13167|0
1734572400000|2024-12-19 01:40:00|13181.1|13176.1|13172.3|13167.3|13181.1|13176.1|13171.8|13166.8|0
1734572700000|2024-12-19 01:45:00|13172.4|13167.4|13180.9|13175.9|13183.7|13178.7|13170.8|13165.8|0
1734573000000|2024-12-19 01:50:00|13181|13176|13181.9|13176.9|13186.9|13181.9|13177.8|13172.8|0
1734573300000|2024-12-19 01:55:00|13181.4|13176.4|13186.9|13181.9|13189.2|13184.2|13179.9|13174.9|0
1734573600000|2024-12-19 02:00:00|13186.8|13181.8|13173.1|13168.1|13187|13182|13171.3|13166.3|0
1734573900000|2024-12-19 02:05:00|13173|13168|13176.1|13171.1|13177.5|13172.5|13172.2|13167.2|0
1734574200000|2024-12-19 02:10:00|13176|13171|13177|13172|13179.2|13174.2|13175.5|13170.5|0
1734574500000|2024-12-19 02:15:00|13176.9|13171.9|13176.8|13171.8|13182.4|13177.4|13175|13170|0
1734574800000|2024-12-19 02:20:00|13176.7|13171.7|13185.1|13180.1|13186.9|13181.9|13176.6|13171.6|0
1734575100000|2024-12-19 02:25:00|13184.9|13179.9|13181.8|13176.8|13185.9|13180.9|13180.3|13175.3|0
1734575400000|2024-12-19 02:30:00|13181.9|13176.9|13174.3|13169.3|13181.9|13176.9|13171.5|13166.5|0
1734575700000|2024-12-19 02:35:00|13174.4|13169.4|13166.1|13161.1|13176|13171|13165.9|13160.9|0
1734576000000|2024-12-19 02:40:00|13166.3|13161.3|13162.5|13157.5|13167.1|13162.1|13157.6|13152.6|0
1734576300000|2024-12-19 02:45:00|13162.6|13157.6|13164.2|13159.2|13168|13163|13161|13156|0
1734576600000|2024-12-19 02:50:00|13164.1|13159.1|13167|13162|13180.2|13175.2|13163.1|13158.1|0
1734576900000|2024-12-19 02:55:00|13167.1|13162.1|13163|13158|13167.2|13162.2|13159.4|13154.4|0
1734577200000|2024-12-19 03:00:00|13163.2|13158.2|13169.6|13164.6|13170.4|13165.4|13161.2|13156.2|0
1734577500000|2024-12-19 03:05:00|13169.5|13164.5|13149|13144|13170.7|13165.7|13143|13138|0
1734577800000|2024-12-19 03:10:00|13148.7|13143.7|13165.8|13160.8|13170.5|13165.5|13148.7|13143.7|0
1734578100000|2024-12-19 03:15:00|13165.7|13160.7|13169.1|13164.1|13170.8|13165.8|13156.3|13151.3|0
1734578400000|2024-12-19 03:20:00|13169.3|13164.3|13169.3|13164.3|13174|13169|13166.2|13161.2|0
1734578700000|2024-12-19 03:25:00|13169.1|13164.1|13167.9|13162.9|13169.5|13164.5|13160|13155|0
1734579000000|2024-12-19 03:30:00|13167.8|13162.8|13172.6|13167.6|13174.3|13169.3|13167.8|13162.8|0
1734579300000|2024-12-19 03:35:00|13172.3|13167.3|13174|13169|13178.1|13173.1|13171.9|13166.9|0
1734579600000|2024-12-19 03:40:00|13173.9|13168.9|13173.9|13168.9|13176.4|13171.4|13170.3|13165.3|0
1734579900000|2024-12-19 03:45:00|13173.8|13168.8|13177.3|13172.3|13178.3|13173.3|13172.7|13167.7|0
1734580200000|2024-12-19 03:50:00|13177.2|13172.2|13178.2|13173.2|13181.1|13176.1|13176|13171|0
1734580500000|2024-12-19 03:55:00|13178.3|13173.3|13177.7|13172.7|13179.2|13174.2|13176.4|13171.4|0
1734580800000|2024-12-19 04:00:00|13177.8|13172.8|13172.4|13167.4|13180.9|13175.9|13171.2|13166.2|0
1734581100000|2024-12-19 04:05:00|13173.3|13168.3|13180.3|13175.3|13180.4|13175.4|13171|13166|0
1734581400000|2024-12-19 04:10:00|13180.2|13175.2|13180.9|13175.9|13183.4|13178.4|13179.7|13174.7|0
1734581700000|2024-12-19 04:15:00|13181|13176|13182.6|13177.6|13183.8|13178.8|13180.3|13175.3|0
1734582000000|2024-12-19 04:20:00|13182.5|13177.5|13181.3|13176.3|13184.4|13179.4|13179.5|13174.5|0
1734582300000|2024-12-19 04:25:00|13181.4|13176.4|13183.4|13178.4|13184.4|13179.4|13179.7|13174.7|0
1734582600000|2024-12-19 04:30:00|13183.6|13178.6|13187.8|13182.8|13188.4|13183.4|13181.9|13176.9|0
1734582900000|2024-12-19 04:35:00|13187.6|13182.6|13178.9|13173.9|13188.2|13183.2|13178.2|13173.2|0
1734583200000|2024-12-19 04:40:00|13179|13174|13172.4|13167.4|13179.4|13174.4|13170.5|13165.5|0
1734583500000|2024-12-19 04:45:00|13172.5|13167.5|13175.1|13170.1|13176.4|13171.4|13171.4|13166.4|0
1734583800000|2024-12-19 04:50:00|13175.2|13170.2|13181.5|13176.5|13182.3|13177.3|13175.2|13170.2|0
1734584100000|2024-12-19 04:55:00|13181.4|13176.4|13179.6|13174.6|13182.3|13177.3|13178.7|13173.7|0
1734584400000|2024-12-19 05:00:00|13179.3|13174.3|13181.8|13176.8|13187.2|13182.2|13178.4|13173.4|0
1734584700000|2024-12-19 05:05:00|13182|13177|13183.6|13178.6|13186.3|13181.3|13181.1|13176.1|0
1734585000000|2024-12-19 05:10:00|13183.5|13178.5|13193.8|13188.8|13193.9|13188.9|13183.3|13178.3|0
1734585300000|2024-12-19 05:15:00|13194|13189|13189.9|13184.9|13194|13189|13188.8|13183.8|0
1734585600000|2024-12-19 05:20:00|13190|13185|13183|13178|13191.8|13186.8|13181.3|13176.3|0
1734585900000|2024-12-19 05:25:00|13183.1|13178.1|13181.1|13176.1|13184.2|13179.2|13175.4|13170.4|0
1734586200000|2024-12-19 05:30:00|13181.5|13176.5|13177.5|13172.5|13183|13178|13177.5|13172.5|0
1734586500000|2024-12-19 05:35:00|13177.6|13172.6|13173.7|13168.7|13179.3|13174.3|13171.4|13166.4|0
1734586800000|2024-12-19 05:40:00|13173.6|13168.6|13178|13173|13179.9|13174.9|13173.6|13168.6|0
1734587100000|2024-12-19 05:45:00|13177.9|13172.9|13173.4|13168.4|13179.8|13174.8|13170.2|13165.2|0
1734587400000|2024-12-19 05:50:00|13173.6|13168.6|13166.1|13161.1|13174.7|13169.7|13159.4|13154.4|0
1734587700000|2024-12-19 05:55:00|13166|13161|13152.2|13147.2|13172.3|13167.3|13148.3|13143.3|0
1734588000000|2024-12-19 06:00:00|13152|13147|13168.3|13163.3|13168.8|13163.8|13150.8|13145.8|0
1734588300000|2024-12-19 06:05:00|13168.2|13163.2|13175.6|13170.6|13178.5|13173.5|13167.6|13162.6|0
1734588600000|2024-12-19 06:10:00|13175.8|13170.8|13174.9|13169.9|13181.3|13176.3|13170.4|13165.4|0
1734588900000|2024-12-19 06:15:00|13175|13170|13170.3|13165.3|13180.6|13175.6|13169.7|13164.7|0
1734589200000|2024-12-19 06:20:00|13170.4|13165.4|13174|13169|13175.8|13170.8|13167.9|13162.9|0
1734589500000|2024-12-19 06:25:00|13173.9|13168.9|13175.4|13170.4|13178.7|13173.7|13172.2|13167.2|0
1734589800000|2024-12-19 06:30:00|13175.7|13170.7|13165.2|13160.2|13182.6|13177.6|13164.8|13159.8|0
1734590100000|2024-12-19 06:35:00|13165.6|13160.6|13177.4|13172.4|13179.5|13174.5|13165.5|13160.5|0
1734590400000|2024-12-19 06:40:00|13177.3|13172.3|13186.2|13181.2|13187.6|13182.6|13172.4|13167.4|0
1734590700000|2024-12-19 06:45:00|13186.1|13181.1|13183|13178|13189.2|13184.2|13179.7|13174.7|0
1734591000000|2024-12-19 06:50:00|13182.3|13177.3|13180.5|13175.5|13186.4|13181.4|13174.2|13169.2|0
1734591300000|2024-12-19 06:55:00|13180.6|13175.6|13181|13176|13185.1|13180.1|13177.7|13172.7|0
1734591600000|2024-12-19 07:00:00|13180.9|13175.9|13181.4|13176.4|13185.2|13180.2|13177.8|13172.8|0
1734591900000|2024-12-19 07:05:00|13181.1|13176.1|13192.2|13187.2|13194.8|13189.8|13179.4|13174.4|0
1734592200000|2024-12-19 07:10:00|13192.1|13187.1|13192.9|13187.9|13193.2|13188.2|13183.6|13178.6|0
1734592500000|2024-12-19 07:15:00|13193|13188|13213.2|13208.2|13213.6|13208.6|13191|13186|0
1734592800000|2024-12-19 07:20:00|13212.9|13207.9|13215.5|13210.5|13221.8|13216.8|13209.2|13204.2|0
1734593100000|2024-12-19 07:25:00|13215.4|13210.4|13224.5|13219.5|13227.8|13222.8|13214.2|13209.2|0
1734593400000|2024-12-19 07:30:00|13224.9|13219.9|13213.9|13208.9|13227.4|13222.4|13211.3|13206.3|0
1734593700000|2024-12-19 07:35:00|13213.7|13208.7|13212.6|13207.6|13214.9|13209.9|13207.7|13202.7|0
1734594000000|2024-12-19 07:40:00|13212.7|13207.7|13211.1|13206.1|13219|13214|13208.8|13203.8|0
1734594300000|2024-12-19 07:45:00|13211.4|13206.4|13212.9|13207.9|13218.2|13213.2|13203.5|13198.5|0
1734594600000|2024-12-19 07:50:00|13213|13208|13227.7|13222.7|13228.8|13223.8|13208.9|13203.9|0
1734594900000|2024-12-19 07:55:00|13227.6|13222.6|13226|13221|13228.7|13223.7|13223.6|13218.6|0
1734595200000|2024-12-19 08:00:00|13226.1|13221.1|13218.3|13213.3|13226.4|13221.4|13215.6|13210.6|0
1734595500000|2024-12-19 08:05:00|13218.2|13213.2|13218.1|13213.1|13228.4|13223.4|13215.5|13210.5|0
1734595800000|2024-12-19 08:10:00|13218.2|13213.2|13213.1|13208.1|13218.2|13213.2|13206.8|13201.8|0
1734596100000|2024-12-19 08:15:00|13213|13208|13213.9|13208.9|13214.3|13209.3|13208.1|13203.1|0
1734596400000|2024-12-19 08:20:00|13214.2|13209.2|13220.2|13215.2|13223.6|13218.6|13214.2|13209.2|0
1734596700000|2024-12-19 08:25:00|13220.3|13215.3|13216.8|13211.8|13223.1|13218.1|13213.6|13208.6|0
1734597000000|2024-12-19 08:30:00|13216.7|13211.7|13228.4|13223.4|13232.1|13227.1|13212.4|13207.4|0
1734597300000|2024-12-19 08:35:00|13228.3|13223.3|13233.4|13228.4|13234.6|13229.6|13226.8|13221.8|0
1734597600000|2024-12-19 08:40:00|13233.8|13228.8|13226.9|13221.9|13233.9|13228.9|13220.9|13215.9|0
1734597900000|2024-12-19 08:45:00|13227.1|13222.1|13230.6|13225.6|13234|13229|13225.1|13220.1|0
1734598200000|2024-12-19 08:50:00|13230.3|13225.3|13237.8|13232.8|13239.1|13234.1|13227.8|13222.8|0
1734598500000|2024-12-19 08:55:00|13237.9|13232.9|13240.2|13235.2|13241.5|13236.5|13236|13231|0
1734598800000|2024-12-19 09:00:00|13240.1|13235.1|13242|13239|13255.1|13252.1|13235.2|13232.2|0
1734599100000|2024-12-19 09:05:00|13242.5|13239.5|13227.4|13224.4|13244.5|13241.5|13226.9|13223.9|0
1734599400000|2024-12-19 09:10:00|13227.7|13224.7|13227.3|13224.3|13231.8|13228.8|13222|13219|0
1734599700000|2024-12-19 09:15:00|13227.1|13224.1|13220.4|13217.4|13240.6|13237.6|13219.5|13216.5|0
1734600000000|2024-12-19 09:20:00|13220.5|13217.5|13209.5|13206.5|13220.6|13217.6|13207.9|13204.9|0
1734600300000|2024-12-19 09:25:00|13209.6|13206.6|13218.5|13215.5|13218.5|13215.5|13207.2|13204.2|0
1734600600000|2024-12-19 09:30:00|13218.3|13215.3|13217.9|13214.9|13222.3|13219.3|13216|13213|0
1734600900000|2024-12-19 09:35:00|13218.4|13215.4|13232.2|13229.2|13232.5|13229.5|13218.4|13215.4|0
1734601200000|2024-12-19 09:40:00|13231.7|13228.7|13234.1|13231.1|13236.3|13233.3|13230|13227|0
1734601500000|2024-12-19 09:45:00|13233.5|13230.5|13233.1|13230.1|13235.1|13232.1|13232.1|13229.1|0
1734601800000|2024-12-19 09:50:00|13233|13230|13233.7|13230.7|13234.5|13231.5|13231.8|13228.8|0
1734602100000|2024-12-19 09:55:00|13234.2|13231.2|13229.4|13226.4|13235.4|13232.4|13226.9|13223.9|0
1734602400000|2024-12-19 10:00:00|13229.2|13226.2|13227.4|13224.4|13230.8|13227.8|13226.6|13223.6|0
1734602700000|2024-12-19 10:05:00|13227.9|13224.9|13228.3|13225.3|13228.9|13225.9|13225.7|13222.7|0
1734603000000|2024-12-19 10:10:00|13229|13226|13225.5|13222.5|13229.6|13226.6|13219|13216|0
1734603300000|2024-12-19 10:15:00|13225.1|13222.1|13230.7|13227.7|13243.7|13240.7|13223.9|13220.9|0
1734603600000|2024-12-19 10:20:00|13231|13228|13232.1|13229.1|13243.1|13240.1|13228.7|13225.7|0
1734603900000|2024-12-19 10:25:00|13232|13229|13235.1|13232.1|13238.3|13235.3|13231.2|13228.2|0
1734604200000|2024-12-19 10:30:00|13235|13232|13232.8|13229.8|13235|13232|13228.2|13225.2|0
1734604500000|2024-12-19 10:35:00|13231.7|13228.7|13225|13222|13232.7|13229.7|13213.6|13210.6|0
1734604800000|2024-12-19 10:40:00|13224.8|13221.8|13220.4|13217.4|13226.9|13223.9|13219.3|13216.3|0
1734605100000|2024-12-19 10:45:00|13220.3|13217.3|13190|13187|13220.3|13217.3|13173.3|13170.3|0
1734605400000|2024-12-19 10:50:00|13189.9|13186.9|13190.3|13187.3|13192.9|13189.9|13187.7|13184.7|0
1734605700000|2024-12-19 10:55:00|13190.4|13187.4|13194.9|13191.9|13198.1|13195.1|13190.3|13187.3|0
1734606000000|2024-12-19 11:00:00|13195|13192|13203.7|13200.7|13203.7|13200.7|13194.2|13191.2|0
1734606300000|2024-12-19 11:05:00|13203.8|13200.8|13204.3|13201.3|13206.6|13203.6|13203.1|13200.1|0
1734606600000|2024-12-19 11:10:00|13204|13201|13213.5|13210.5|13213.7|13210.7|13203.9|13200.9|0
1734606900000|2024-12-19 11:15:00|13213.4|13210.4|13200.1|13197.1|13213.5|13210.5|13198.9|13195.9|0
1734607200000|2024-12-19 11:20:00|13200.2|13197.2|13215|13212|13215.2|13212.2|13198|13195|0
1734607500000|2024-12-19 11:25:00|13214.8|13211.8|13210.7|13207.7|13215.3|13212.3|13209.9|13206.9|0
1734607800000|2024-12-19 11:30:00|13210|13207|13204.8|13201.8|13211.1|13208.1|13195.5|13192.5|0
1734608100000|2024-12-19 11:35:00|13204.6|13201.6|13202.3|13199.3|13204.8|13201.8|13201.2|13198.2|0
1734608400000|2024-12-19 11:40:00|13202.4|13199.4|13206|13203|13206.8|13203.8|13201.9|13198.9|0
1734608700000|2024-12-19 11:45:00|13205.9|13202.9|13209.5|13206.5|13210|13207|13205.9|13202.9|0
1734609000000|2024-12-19 11:50:00|13209.9|13206.9|13209.2|13206.2|13217.9|13214.9|13209.2|13206.2|0
1734609300000|2024-12-19 11:55:00|13209.3|13206.3|13206.4|13203.4|13209.5|13206.5|13204.8|13201.8|0
1734609600000|2024-12-19 12:00:00|13206.3|13203.3|13226.6|13223.6|13229.6|13226.6|13205.8|13202.8|0
1734609900000|2024-12-19 12:05:00|13227|13224|13232.5|13229.5|13237|13234|13225|13222|0
1734610200000|2024-12-19 12:10:00|13232.8|13229.8|13238.1|13235.1|13239.8|13236.8|13231.1|13228.1|0
1734610500000|2024-12-19 12:15:00|13238.2|13235.2|13250.3|13247.3|13250.4|13247.4|13238.2|13235.2|0
1734610800000|2024-12-19 12:20:00|13251|13248|13271.8|13268.8|13271.8|13268.8|13251|13248|0
1734611100000|2024-12-19 12:25:00|13272.1|13269.1|13278.9|13275.9|13279|13276|13272.1|13269.1|0
1734611400000|2024-12-19 12:30:00|13279|13276|13279.3|13276.3|13286.2|13283.2|13278.4|13275.4|0
1734611700000|2024-12-19 12:35:00|13279.4|13276.4|13275.9|13272.9|13286.7|13283.7|13272.5|13269.5|0
1734612000000|2024-12-19 12:40:00|13275.3|13272.3|13289.9|13286.9|13290.3|13287.3|13275|13272|0
1734612300000|2024-12-19 12:45:00|13289.8|13286.8|13283.5|13280.5|13292.6|13289.6|13283.5|13280.5|0
1734612600000|2024-12-19 12:50:00|13283.2|13280.2|13281.9|13278.9|13285.5|13282.5|13278.7|13275.7|0
1734612900000|2024-12-19 12:55:00|13282|13279|13292.9|13289.9|13295.6|13292.6|13279.1|13276.1|0
1734613200000|2024-12-19 13:00:00|13293.3|13290.3|13283.5|13280.5|13294|13291|13283.5|13280.5|0
1734613500000|2024-12-19 13:05:00|13283.4|13280.4|13279|13276|13283.4|13280.4|13277.4|13274.4|0
1734613800000|2024-12-19 13:10:00|13279.3|13276.3|13290.3|13287.3|13291.8|13288.8|13279|13276|0
1734614100000|2024-12-19 13:15:00|13290.7|13287.7|13297.9|13294.9|13298.5|13295.5|13289.2|13286.2|0
1734614400000|2024-12-19 13:20:00|13297.8|13294.8|13299.4|13296.4|13301.4|13298.4|13296.7|13293.7|0
1734614700000|2024-12-19 13:25:00|13299.3|13296.3|13293.8|13290.8|13303.2|13300.2|13288.2|13285.2|0
1734615000000|2024-12-19 13:30:00|13293.7|13290.7|13282.9|13279.9|13299.5|13296.5|13276|13273|0
1734615300000|2024-12-19 13:35:00|13282.7|13279.7|13283.1|13280.1|13286|13283|13276.2|13273.2|0
1734615600000|2024-12-19 13:40:00|13283|13280|13272.9|13269.9|13287.5|13284.5|13272.6|13269.6|0
1734615900000|2024-12-19 13:45:00|13273|13270|13280.1|13277.1|13281.6|13278.6|13270.7|13267.7|0
1734616200000|2024-12-19 13:50:00|13280|13277|13269.3|13266.3|13280.2|13277.2|13263.8|13260.8|0
1734616500000|2024-12-19 13:55:00|13268.9|13265.9|13267.3|13264.3|13272.8|13269.8|13265.3|13262.3|0
1734616800000|2024-12-19 14:00:00|13267.2|13264.2|13266|13263|13270.9|13267.9|13258.9|13255.9|0
1734617100000|2024-12-19 14:05:00|13265.9|13262.9|13289|13286|13289.2|13286.2|13265.8|13262.8|0
1734617400000|2024-12-19 14:10:00|13288.7|13285.7|13291.2|13288.2|13292.4|13289.4|13283.2|13280.2|0
1734617700000|2024-12-19 14:15:00|13291.3|13288.3|13297|13294|13298.1|13295.1|13289|13286|0
1734618000000|2024-12-19 14:20:00|13297.1|13294.1|13305.6|13302.6|13308|13305|13297|13294|0
1734618300000|2024-12-19 14:25:00|13304|13301|13351.9|13348.9|13372|13369|13304|13301|0
1734618600000|2024-12-19 14:30:00|13345.4|13342.4|13298.4|13296.6|13345.4|13342.4|13280.8|13279|0
1734618900000|2024-12-19 14:35:00|13298.3|13296.5|13253.2|13251.4|13305.4|13303.6|13233.9|13232.1|0
1734619200000|2024-12-19 14:40:00|13253.5|13251.7|13262.9|13261.1|13313.1|13311.3|13239|13237.2|0
1734619500000|2024-12-19 14:45:00|13263.1|13261.3|13284|13282.2|13319.5|13317.7|13252.2|13250.4|0
1734619800000|2024-12-19 14:50:00|13284.8|13283|13245.4|13243.6|13291.4|13289.6|13245.4|13243.6|0
1734620100000|2024-12-19 14:55:00|13244.3|13242.5|13254.6|13252.8|13270.7|13268.9|13237.4|13235.6|0
1734620400000|2024-12-19 15:00:00|13256.9|13255.1|13224.2|13222.4|13278.4|13276.6|13224.1|13222.3|0
1734620700000|2024-12-19 15:05:00|13223.6|13221.8|13231.5|13229.7|13234.4|13232.6|13200.5|13198.7|0
1734621000000|2024-12-19 15:10:00|13232.1|13230.3|13297.5|13295.7|13303.5|13301.7|13228.4|13226.6|0
1734621300000|2024-12-19 15:15:00|13297.1|13295.3|13293.9|13292.1|13299.6|13297.8|13277.6|13275.8|0
1734621600000|2024-12-19 15:20:00|13293.6|13291.8|13255.1|13253.3|13299.6|13297.8|13248.6|13246.8|0
1734621900000|2024-12-19 15:25:00|13254.9|13253.1|13212.9|13211.1|13284.6|13282.8|13211.6|13209.8|0
1734622200000|2024-12-19 15:30:00|13213.5|13211.7|13195|13193.2|13227.9|13226.1|13189|13187.2|0
1734622500000|2024-12-19 15:35:00|13196.3|13194.5|13199.7|13197.9|13223.7|13221.9|13177.1|13175.3|0
1734622800000|2024-12-19 15:40:00|13200|13198.2|13229.1|13227.3|13235.5|13233.7|13185.5|13183.7|0
1734623100000|2024-12-19 15:45:00|13232.3|13230.5|13251.2|13249.4|13251.5|13249.7|13218.4|13216.6|0
1734623400000|2024-12-19 15:50:00|13250.2|13248.4|13235.5|13233.7|13260.4|13258.6|13226.4|13224.6|0
1734623700000|2024-12-19 15:55:00|13236.5|13234.7|13253.5|13251.7|13255.8|13254|13210.1|13208.3|0
1734624000000|2024-12-19 16:00:00|13250.3|13248.5|13209.4|13207.6|13256.5|13254.7|13207.9|13206.1|0
1734624300000|2024-12-19 16:05:00|13208|13206.2|13199.2|13197.4|13217.3|13215.5|13192.8|13191|0
1734624600000|2024-12-19 16:10:00|13199.8|13198|13198.6|13196.8|13210.2|13208.4|13190.7|13188.9|0
1734624900000|2024-12-19 16:15:00|13199.1|13197.3|13214.2|13212.4|13226.5|13224.7|13199|13197.2|0
1734625200000|2024-12-19 16:20:00|13214.1|13212.3|13278.5|13276.7|13283.5|13281.7|13214.1|13212.3|0
1734625500000|2024-12-19 16:25:00|13278.8|13277|13286.9|13285.1|13292.2|13290.4|13274.4|13272.6|0
1734625800000|2024-12-19 16:30:00|13284.6|13282.8|13286.7|13284.9|13305|13303.2|13278.1|13276.3|0
1734626100000|2024-12-19 16:35:00|13286.1|13284.3|13316.3|13314.5|13319.8|13318|13266.7|13264.9|0
1734626400000|2024-12-19 16:40:00|13316.4|13314.6|13286.6|13284.8|13316.8|13315|13284|13282.2|0
1734626700000|2024-12-19 16:45:00|13286.4|13284.6|13285.6|13283.8|13291.7|13289.9|13272.8|13271|0
1734627000000|2024-12-19 16:50:00|13285.3|13283.5|13259.8|13258|13286.1|13284.3|13257.4|13255.6|0
1734627300000|2024-12-19 16:55:00|13262.3|13260.5|13273.9|13272.1|13289.5|13287.7|13262.1|13260.3|0
1734627600000|2024-12-19 17:00:00|13273.6|13271.8|13263.3|13261.5|13276.1|13274.3|13258|13256.2|0
1734627900000|2024-12-19 17:05:00|13265.4|13263.6|13259.1|13257.3|13268.7|13266.9|13248.7|13246.9|0
1734628200000|2024-12-19 17:10:00|13258.6|13256.8|13240.5|13238.7|13260.4|13258.6|13240.5|13238.7|0
1734628500000|2024-12-19 17:15:00|13242.1|13240.3|13233.6|13231.8|13249.8|13248|13232.5|13230.7|0
1734628800000|2024-12-19 17:20:00|13234.4|13232.6|13222.2|13220.4|13238.6|13236.8|13213.7|13211.9|0
1734629100000|2024-12-19 17:25:00|13220.7|13218.9|13199.6|13197.8|13226.7|13224.9|13191.8|13190|0
1734629400000|2024-12-19 17:30:00|13200.3|13198.5|13202.1|13200.3|13213|13211.2|13189.2|13187.4|0
1734629700000|2024-12-19 17:35:00|13201.1|13199.3|13213.1|13211.3|13215.1|13213.3|13195.7|13193.9|0
1734630000000|2024-12-19 17:40:00|13212.9|13211.1|13204|13202.2|13223.1|13221.3|13194.5|13192.7|0
1734630300000|2024-12-19 17:45:00|13204.6|13202.8|13205.4|13203.6|13217.7|13215.9|13197.4|13195.6|0
1734630600000|2024-12-19 17:50:00|13205.2|13203.4|13211.8|13210|13213.9|13212.1|13187.8|13186|0
1734630900000|2024-12-19 17:55:00|13212.3|13210.5|13254.9|13253.1|13255.6|13253.8|13212.2|13210.4|0
1734631200000|2024-12-19 18:00:00|13252.6|13250.8|13203|13201.2|13252.6|13250.8|13199.9|13198.1|0
1734631500000|2024-12-19 18:05:00|13203.4|13201.6|13235.5|13233.7|13238.3|13236.5|13197.9|13196.1|0
1734631800000|2024-12-19 18:10:00|13234.5|13232.7|13239.6|13237.8|13245|13243.2|13232.7|13230.9|0
1734632100000|2024-12-19 18:15:00|13240.3|13238.5|13241.1|13239.3|13250|13248.2|13230.3|13228.5|0
1734632400000|2024-12-19 18:20:00|13240.7|13238.9|13245.4|13243.6|13246.6|13244.8|13227.1|13225.3|0
1734632700000|2024-12-19 18:25:00|13245.6|13243.8|13260|13258.2|13266.1|13264.3|13243.2|13241.4|0
1734633000000|2024-12-19 18:30:00|13258.8|13257|13249.4|13247.6|13267.2|13265.4|13249.3|13247.5|0
1734633300000|2024-12-19 18:35:00|13249.1|13247.3|13263|13261.2|13266.5|13264.7|13248.2|13246.4|0
1734633600000|2024-12-19 18:40:00|13262.8|13261|13264.6|13262.8|13274|13272.2|13260.5|13258.7|0
1734633900000|2024-12-19 18:45:00|13264.3|13262.5|13273|13271.2|13274.3|13272.5|13257.8|13256|0
1734634200000|2024-12-19 18:50:00|13273.1|13271.3|13264.6|13262.8|13279.6|13277.8|13263.7|13261.9|0
1734634500000|2024-12-19 18:55:00|13264.7|13262.9|13303.9|13302.1|13304.7|13302.9|13263.7|13261.9|0
1734634800000|2024-12-19 19:00:00|13302.7|13300.9|13283.7|13281.9|13305.5|13303.7|13279.5|13277.7|0
1734635100000|2024-12-19 19:05:00|13282.8|13281|13265.2|13263.4|13283.7|13281.9|13264|13262.2|0
1734635400000|2024-12-19 19:10:00|13265.5|13263.7|13262.2|13260.4|13268.7|13266.9|13254.1|13252.3|0
1734635700000|2024-12-19 19:15:00|13262.7|13260.9|13259|13257.2|13267.5|13265.7|13253.7|13251.9|0
1734636000000|2024-12-19 19:20:00|13258.6|13256.8|13256.5|13254.7|13259.5|13257.7|13241.7|13239.9|0
1734636300000|2024-12-19 19:25:00|13255.9|13254.1|13247.6|13245.8|13257|13255.2|13244.4|13242.6|0
1734636600000|2024-12-19 19:30:00|13247.9|13246.1|13231.6|13229.8|13248.5|13246.7|13231.4|13229.6|0
1734636900000|2024-12-19 19:35:00|13232.1|13230.3|13229.9|13228.1|13241.6|13239.8|13223.6|13221.8|0
1734637200000|2024-12-19 19:40:00|13228.9|13227.1|13229.9|13228.1|13231.1|13229.3|13220.9|13219.1|0
1734637500000|2024-12-19 19:45:00|13230|13228.2|13232.9|13231.1|13238.2|13236.4|13221.1|13219.3|0
1734637800000|2024-12-19 19:50:00|13233.1|13231.3|13228.2|13226.4|13243.3|13241.5|13228.2|13226.4|0
1734638100000|2024-12-19 19:55:00|13228.9|13227.1|13219.5|13217.7|13238.3|13236.5|13219|13217.2|0
1734638400000|2024-12-19 20:00:00|13220.5|13218.7|13223|13221.2|13231.9|13230.1|13214.2|13212.4|0
1734638700000|2024-12-19 20:05:00|13222.7|13220.9|13223.8|13222|13228.6|13226.8|13217.2|13215.4|0
1734639000000|2024-12-19 20:10:00|13223.6|13221.8|13220.6|13218.8|13224.5|13222.7|13200.3|13198.5|0
1734639300000|2024-12-19 20:15:00|13220.9|13219.1|13243.6|13241.8|13244.5|13242.7|13217.8|13216|0
1734639600000|2024-12-19 20:20:00|13242.2|13240.4|13265.2|13263.4|13267|13265.2|13238|13236.2|0
1734639900000|2024-12-19 20:25:00|13263|13261.2|13237.7|13235.9|13263|13261.2|13237.1|13235.3|0
1734640200000|2024-12-19 20:30:00|13238.8|13237|13206.9|13205.1|13251.9|13250.1|13206.9|13205.1|0
1734640500000|2024-12-19 20:35:00|13209.6|13207.8|13229.9|13228.1|13233|13231.2|13177.2|13175.4|0
1734640800000|2024-12-19 20:40:00|13226.3|13224.5|13211.1|13209.3|13244|13242.2|13210|13208.2|0
1734641100000|2024-12-19 20:45:00|13209.7|13207.9|13189.2|13187.4|13220.6|13218.8|13189.2|13187.4|0
1734641400000|2024-12-19 20:50:00|13180.6|13178.8|13159.2|13157.4|13185.7|13183.9|13151.2|13149.4|0
1734641700000|2024-12-19 20:55:00|13159.3|13157.5|13152.3|13150.5|13191|13189.2|13148.2|13146.4|0
1734642000000|2024-12-19 21:00:00|13244.4|13241.4|13131.2|13128.2|13244.4|13241.4|13129.7|13126.7|0
1734642300000|2024-12-19 21:05:00|13131.1|13128.1|13130.3|13127.3|13131.6|13128.6|13125.5|13122.5|0
1734642600000|2024-12-19 21:10:00|13130|13127|13122.6|13119.6|13130.2|13127.2|13120.1|13117.1|0
1734642900000|2024-12-19 21:15:00|13121.4|13118.4|13124|13121|13126.1|13123.1|13119.6|13116.6|0
1734643200000|2024-12-19 21:20:00|13124.6|13121.6|13132|13129|13132.1|13129.1|13124.3|13121.3|0
1734643500000|2024-12-19 21:25:00|13132.1|13129.1|13135.5|13132.5|13137.6|13134.6|13132.1|13129.1|0
1734643800000|2024-12-19 21:30:00|13135.6|13132.6|13146.6|13143.6|13146.9|13143.9|13135|13132|0
1734644100000|2024-12-19 21:35:00|13146.7|13143.7|13149.8|13146.8|13150.1|13147.1|13144.3|13141.3|0
1734644400000|2024-12-19 21:40:00|13150|13147|13156.3|13153.3|13156.7|13153.7|13148.7|13145.7|0
1734644700000|2024-12-19 21:45:00|13154.9|13151.9|13157.6|13154.6|13162.1|13159.1|13154.8|13151.8|0
1734645000000|2024-12-19 21:50:00|13161.6|13158.6|13158.2|13155.2|13162.7|13159.7|13158.2|13155.2|0
1734645300000|2024-12-19 21:55:00|13158.1|13155.1|13155.2|13152.2|13158.5|13155.5|13155.2|13152.2|0
1734645600000|2024-12-19 22:00:00|13155.1|13152.1|13153.5|13150.5|13156.2|13153.2|13153.2|13150.2|0
1734645900000|2024-12-19 22:05:00|13153.4|13150.4|13154.3|13151.3|13154.7|13151.7|13152.5|13149.5|0
1734646200000|2024-12-19 22:10:00|13154.1|13151.1|13156|13153|13156.2|13153.2|13154.1|13151.1|0
1734646500000|2024-12-19 22:15:00|13156.2|13153.2|13159.1|13156.1|13160.6|13157.6|13155.3|13152.3|0
1734646800000|2024-12-19 22:20:00|13159.2|13156.2|13156.9|13153.9|13160|13157|13155.4|13152.4|0
1734647100000|2024-12-19 22:25:00|13157.1|13154.1|13156.8|13153.8|13157.3|13154.3|13155.5|13152.5|0
1734647400000|2024-12-19 22:30:00|13156.6|13153.6|13156.9|13153.9|13157.7|13154.7|13154.8|13151.8|0
1734647700000|2024-12-19 22:35:00|13156.8|13153.8|13157|13154|13157.6|13154.6|13155.6|13152.6|0
1734648000000|2024-12-19 22:40:00|13156.9|13153.9|13156.9|13153.9|13157.9|13154.9|13156.4|13153.4|0
1734648300000|2024-12-19 22:45:00|13157|13154|13154.7|13151.7|13157.3|13154.3|13153.5|13150.5|0
1734648600000|2024-12-19 22:50:00|13155.5|13152.5|13155.4|13152.4|13156|13153|13154.3|13151.3|0
1734648900000|2024-12-19 22:55:00|13155.1|13152.1|13156.1|13153.1|13156.4|13153.4|13153.6|13150.6|0
1734649200000|2024-12-19 23:00:00|13155.9|13152.9|13158.3|13155.3|13159.5|13156.5|13155.5|13152.5|0
1734649500000|2024-12-19 23:05:00|13158.1|13155.1|13156.5|13153.5|13158.4|13155.4|13155|13152|0
1734649800000|2024-12-19 23:10:00|13156.7|13153.7|13165.3|13162.3|13165.7|13162.7|13156.7|13153.7|0
1734650100000|2024-12-19 23:15:00|13165.6|13162.6|13165.3|13162.3|13165.8|13162.8|13164.2|13161.2|0
1734650400000|2024-12-19 23:20:00|13165.4|13162.4|13165.1|13162.1|13166.4|13163.4|13164.8|13161.8|0
1734650700000|2024-12-19 23:25:00|13165.3|13162.3|13169.7|13166.7|13169.7|13166.7|13165.1|13162.1|0
1734651000000|2024-12-19 23:30:00|13169.3|13166.3|13166.3|13163.3|13169.4|13166.4|13164.4|13161.4|0
1734651300000|2024-12-19 23:35:00|13165.9|13162.9|13157.9|13154.9|13166.3|13163.3|13157.6|13154.6|0
1734651600000|2024-12-19 23:40:00|13158|13155|13154.1|13151.1|13158.6|13155.6|13150.6|13147.6|0
1734651900000|2024-12-19 23:45:00|13154.2|13151.2|13151.9|13148.9|13154.4|13151.4|13151.2|13148.2|0
1734652200000|2024-12-19 23:50:00|13152.2|13149.2|13152.5|13149.5|13155.3|13152.3|13151.4|13148.4|0
1734652500000|2024-12-19 23:55:00|13152.8|13149.8|13152.6|13149.6|13154.5|13151.5|13151.8|13148.8|0
1734652800000|2024-12-20 00:00:00|13153.5|13150.5|13153.6|13150.6|13154.9|13151.9|13153.3|13150.3|0
1734653100000|2024-12-20 00:05:00|13153.5|13150.5|13142|13139|13153.5|13150.5|13141.8|13138.8|0
1734653400000|2024-12-20 00:10:00|13141.9|13138.9|13123.4|13120.4|13141.9|13138.9|13121.7|13118.7|0
1734653700000|2024-12-20 00:15:00|13123.3|13120.3|13094.6|13091.6|13123.6|13120.6|13094.5|13091.5|0
1734654000000|2024-12-20 00:20:00|13094.8|13091.8|13097.8|13094.8|13103.6|13100.6|13094.6|13091.6|0
1734654300000|2024-12-20 00:25:00|13097.7|13094.7|13101.6|13098.6|13105.2|13102.2|13097|13094|0
1734654600000|2024-12-20 00:30:00|13100.8|13097.8|13108.7|13105.7|13111|13108|13100.2|13097.2|0
1734654900000|2024-12-20 00:35:00|13108.8|13105.8|13102.8|13099.8|13110|13107|13101.3|13098.3|0
1734655200000|2024-12-20 00:40:00|13102.5|13099.5|13100.3|13097.3|13105.7|13102.7|13097.7|13094.7|0
1734655500000|2024-12-20 00:45:00|13099.8|13096.8|13096.8|13093.8|13100.2|13097.2|13095|13092|0
1734655800000|2024-12-20 00:50:00|13096.7|13093.7|13084|13081|13097.3|13094.3|13083.4|13080.4|0
1734656100000|2024-12-20 00:55:00|13084.7|13081.7|13080|13075|13085.8|13082.8|13077.2|13073.7|0
1734656400000|2024-12-20 01:00:00|13079.7|13074.7|13085.1|13080.1|13090.5|13085.5|13079|13074|0
1734656700000|2024-12-20 01:05:00|13085.2|13080.2|13079.7|13074.7|13087.8|13082.8|13073.9|13068.9|0
1734657000000|2024-12-20 01:10:00|13079.8|13074.8|13074.9|13069.9|13093|13088|13067.5|13062.5|0
1734657300000|2024-12-20 01:15:00|13075|13070|13078.5|13073.5|13087.8|13082.8|13073.8|13068.8|0
1734657600000|2024-12-20 01:20:00|13078.6|13073.6|13081.3|13076.3|13083.1|13078.1|13072.2|13067.2|0
1734657900000|2024-12-20 01:25:00|13081.4|13076.4|13086.5|13081.5|13086.8|13081.8|13076.4|13071.4|0
1734658200000|2024-12-20 01:30:00|13086.4|13081.4|13087.7|13082.7|13094|13089|13082.5|13077.5|0
1734658500000|2024-12-20 01:35:00|13087.6|13082.6|13084.6|13079.6|13091.3|13086.3|13084.5|13079.5|0
1734658800000|2024-12-20 01:40:00|13085|13080|13079.1|13074.1|13085.3|13080.3|13075.8|13070.8|0
1734659100000|2024-12-20 01:45:00|13079.5|13074.5|13076|13071|13083.9|13078.9|13073.8|13068.8|0
1734659400000|2024-12-20 01:50:00|13076.1|13071.1|13081.1|13076.1|13088.6|13083.6|13075.5|13070.5|0
1734659700000|2024-12-20 01:55:00|13081.2|13076.2|13075.4|13070.4|13084.6|13079.6|13071.2|13066.2|0
1734660000000|2024-12-20 02:00:00|13075.5|13070.5|13070.7|13065.7|13076.6|13071.6|13062.1|13057.1|0
1734660300000|2024-12-20 02:05:00|13071.1|13066.1|13061|13056|13073.4|13068.4|13059|13054|0
1734660600000|2024-12-20 02:10:00|13060.4|13055.4|13060.1|13055.1|13066.3|13061.3|13055.7|13050.7|0
1734660900000|2024-12-20 02:15:00|13061|13056|13056.9|13051.9|13061.3|13056.3|13054.8|13049.8|0
1734661200000|2024-12-20 02:20:00|13057.1|13052.1|13050.4|13045.4|13059.1|13054.1|13045.8|13040.8|0
1734661500000|2024-12-20 02:25:00|13051|13046|13058.2|13053.2|13060|13055|13050.4|13045.4|0
1734661800000|2024-12-20 02:30:00|13058.8|13053.8|13053.5|13048.5|13059.4|13054.4|13051.1|13046.1|0
1734662100000|2024-12-20 02:35:00|13053.6|13048.6|13060.2|13055.2|13063.8|13058.8|13053.2|13048.2|0
1734662400000|2024-12-20 02:40:00|13060.7|13055.7|13062.2|13057.2|13063.8|13058.8|13054|13049|0
1734662700000|2024-12-20 02:45:00|13062.3|13057.3|13062.1|13057.1|13065.5|13060.5|13058.1|13053.1|0
1734663000000|2024-12-20 02:50:00|13062.2|13057.2|13066.7|13061.7|13068.6|13063.6|13061.7|13056.7|0
1734663300000|2024-12-20 02:55:00|13066.6|13061.6|13065.4|13060.4|13067.6|13062.6|13064|13059|0
1734663600000|2024-12-20 03:00:00|13065.5|13060.5|13073.2|13068.2|13077.4|13072.4|13064.7|13059.7|0
1734663900000|2024-12-20 03:05:00|13073.4|13068.4|13071.8|13066.8|13076.2|13071.2|13071.5|13066.5|0
1734664200000|2024-12-20 03:10:00|13071.7|13066.7|13065.8|13060.8|13074.9|13069.9|13065.7|13060.7|0
1734664500000|2024-12-20 03:15:00|13066.5|13061.5|13066.8|13061.8|13070.4|13065.4|13065.6|13060.6|0
1734664800000|2024-12-20 03:20:00|13066.9|13061.9|13072.7|13067.7|13074.1|13069.1|13064.7|13059.7|0
1734665100000|2024-12-20 03:25:00|13072.6|13067.6|13062.7|13057.7|13072.6|13067.6|13062.6|13057.6|0
1734665400000|2024-12-20 03:30:00|13063.1|13058.1|13053.6|13048.6|13063.9|13058.9|13050.5|13045.5|0
1734665700000|2024-12-20 03:35:00|13053.5|13048.5|13053.5|13048.5|13059.9|13054.9|13053.3|13048.3|0
1734666000000|2024-12-20 03:40:00|13053.6|13048.6|13040.5|13035.5|13055.4|13050.4|13039|13034|0
1734666300000|2024-12-20 03:45:00|13040.6|13035.6|13043|13038|13043|13038|13034.9|13029.9|0
1734666600000|2024-12-20 03:50:00|13043.1|13038.1|13045.6|13040.6|13051.6|13046.6|13041.1|13036.1|0
1734666900000|2024-12-20 03:55:00|13045.5|13040.5|13044.6|13039.6|13046.5|13041.5|13040.9|13035.9|0
1734667200000|2024-12-20 04:00:00|13044.7|13039.7|13059.3|13054.3|13059.8|13054.8|13044.6|13039.6|0
1734667500000|2024-12-20 04:05:00|13059.4|13054.4|13058.2|13053.2|13061.7|13056.7|13056.4|13051.4|0
1734667800000|2024-12-20 04:10:00|13058.4|13053.4|13055.2|13050.2|13060.2|13055.2|13054.3|13049.3|0
1734668100000|2024-12-20 04:15:00|13056|13051|13048.6|13043.6|13056.6|13051.6|13047|13042|0
1734668400000|2024-12-20 04:20:00|13048.5|13043.5|13052.5|13047.5|13053.9|13048.9|13047.6|13042.6|0
1734668700000|2024-12-20 04:25:00|13052.7|13047.7|13047.8|13042.8|13052.9|13047.9|13045.1|13040.1|0
1734669000000|2024-12-20 04:30:00|13047.7|13042.7|13046.9|13041.9|13052|13047|13045.5|13040.5|0
1734669300000|2024-12-20 04:35:00|13047|13042|13047.6|13042.6|13050.9|13045.9|13046.6|13041.6|0
1734669600000|2024-12-20 04:40:00|13047.5|13042.5|13050.9|13045.9|13051.6|13046.6|13047.5|13042.5|0
1734669900000|2024-12-20 04:45:00|13051|13046|13054.4|13049.4|13056|13051|13048.9|13043.9|0
1734670200000|2024-12-20 04:50:00|13054.3|13049.3|13052.5|13047.5|13055.5|13050.5|13051|13046|0
1734670500000|2024-12-20 04:55:00|13052.7|13047.7|13061.6|13056.6|13062.2|13057.2|13052|13047|0
1734670800000|2024-12-20 05:00:00|13061.7|13056.7|13063.8|13058.8|13063.8|13058.8|13056.7|13051.7|0
1734671100000|2024-12-20 05:05:00|13063.4|13058.4|13065|13060|13067.1|13062.1|13061.6|13056.6|0
1734671400000|2024-12-20 05:10:00|13065.2|13060.2|13066.2|13061.2|13071.3|13066.3|13062.8|13057.8|0
1734671700000|2024-12-20 05:15:00|13066.1|13061.1|13061.3|13056.3|13066.5|13061.5|13056.5|13051.5|0
1734672000000|2024-12-20 05:20:00|13061.4|13056.4|13063.3|13058.3|13067.4|13062.4|13061.3|13056.3|0
1734672300000|2024-12-20 05:25:00|13063.4|13058.4|13062|13057|13065.5|13060.5|13060.8|13055.8|0
1734672600000|2024-12-20 05:30:00|13061.8|13056.8|13057.7|13052.7|13065.9|13060.9|13057.2|13052.2|0
1734672900000|2024-12-20 05:35:00|13057.8|13052.8|13059.1|13054.1|13060.6|13055.6|13056.8|13051.8|0
1734673200000|2024-12-20 05:40:00|13059.2|13054.2|13066.1|13061.1|13066.8|13061.8|13057.1|13052.1|0
1734673500000|2024-12-20 05:45:00|13065.8|13060.8|13064.2|13059.2|13065.9|13060.9|13061.9|13056.9|0
1734673800000|2024-12-20 05:50:00|13064.3|13059.3|13068.7|13063.7|13069.9|13064.9|13064.3|13059.3|0
1734674100000|2024-12-20 05:55:00|13068.4|13063.4|13071|13066|13071.5|13066.5|13066.5|13061.5|0
1734674400000|2024-12-20 06:00:00|13070.9|13065.9|13066|13061|13070.9|13065.9|13063.5|13058.5|0
1734674700000|2024-12-20 06:05:00|13065.9|13060.9|13059.5|13054.5|13070|13065|13054.8|13049.8|0
1734675000000|2024-12-20 06:10:00|13059.6|13054.6|13067.7|13062.7|13067.7|13062.7|13055.6|13050.6|0
1734675300000|2024-12-20 06:15:00|13067.8|13062.8|13074|13069|13075|13070|13066.6|13061.6|0
1734675600000|2024-12-20 06:20:00|13073.9|13068.9|13076.1|13071.1|13077.4|13072.4|13070.8|13065.8|0
1734675900000|2024-12-20 06:25:00|13076.2|13071.2|13075.7|13070.7|13079.9|13074.9|13072.8|13067.8|0
1734676200000|2024-12-20 06:30:00|13075.4|13070.4|13077.9|13072.9|13082.6|13077.6|13075.4|13070.4|0
1734676500000|2024-12-20 06:35:00|13077.8|13072.8|13085.3|13080.3|13085.3|13080.3|13077.7|13072.7|0
1734676800000|2024-12-20 06:40:00|13085|13080|13084.2|13079.2|13087.2|13082.2|13082.1|13077.1|0
1734677100000|2024-12-20 06:45:00|13084.1|13079.1|13082.8|13077.8|13086.7|13081.7|13082.4|13077.4|0
1734677400000|2024-12-20 06:50:00|13083|13078|13085|13080|13085.1|13080.1|13080.1|13075.1|0
1734677700000|2024-12-20 06:55:00|13085.6|13080.6|13089.5|13084.5|13091|13086|13085.1|13080.1|0
1734678000000|2024-12-20 07:00:00|13089.6|13084.6|13086|13081|13094.1|13089.1|13085.9|13080.9|0
1734678300000|2024-12-20 07:05:00|13085.9|13080.9|13087.9|13082.9|13088.6|13083.6|13085.3|13080.3|0
1734678600000|2024-12-20 07:10:00|13088|13083|13087.4|13082.4|13088.7|13083.7|13081.8|13076.8|0
1734678900000|2024-12-20 07:15:00|13087.3|13082.3|13073.2|13068.2|13088|13083|13067.9|13062.9|0
1734679200000|2024-12-20 07:20:00|13073.5|13068.5|13082.4|13077.4|13086|13081|13073.5|13068.5|0
1734679500000|2024-12-20 07:25:00|13082.5|13077.5|13078.8|13073.8|13082.9|13077.9|13077.4|13072.4|0
1734679800000|2024-12-20 07:30:00|13078.7|13073.7|13077.2|13072.2|13084.1|13079.1|13074.1|13069.1|0
1734680100000|2024-12-20 07:35:00|13077.1|13072.1|13077.2|13072.2|13078.6|13073.6|13074.1|13069.1|0
1734680400000|2024-12-20 07:40:00|13077.1|13072.1|13088.2|13083.2|13089.6|13084.6|13074.1|13069.1|0
1734680700000|2024-12-20 07:45:00|13087.7|13082.7|13079.3|13074.3|13091.7|13086.7|13079.3|13074.3|0
1734681000000|2024-12-20 07:50:00|13079|13074|13075.2|13070.2|13079|13074|13069.1|13064.1|0
1734681300000|2024-12-20 07:55:00|13075.3|13070.3|13081.8|13076.8|13082.2|13077.2|13073|13068|0
1734681600000|2024-12-20 08:00:00|13081.3|13076.3|13079.4|13074.4|13087.4|13082.4|13075.6|13070.6|0
1734681900000|2024-12-20 08:05:00|13080.3|13075.3|13076.3|13071.3|13082.5|13077.5|13067.6|13062.6|0
1734682200000|2024-12-20 08:10:00|13076.1|13071.1|13068.6|13063.6|13077.8|13072.8|13065.2|13060.2|0
1734682500000|2024-12-20 08:15:00|13068|13063|13047.4|13042.4|13068.9|13063.9|13046.1|13041.1|0
1734682800000|2024-12-20 08:20:00|13047.9|13042.9|13051.6|13046.6|13061|13056|13047.8|13042.8|0
1734683100000|2024-12-20 08:25:00|13051.5|13046.5|13043.2|13038.2|13054.2|13049.2|13040.8|13035.8|0
1734683400000|2024-12-20 08:30:00|13043.1|13038.1|13035.4|13030.4|13045.4|13040.4|13031.1|13026.1|0
1734683700000|2024-12-20 08:35:00|13035.3|13030.3|13004.1|12999.1|13036.6|13031.6|13002.2|12997.2|0
1734684000000|2024-12-20 08:40:00|13004.2|12999.2|13013.1|13008.1|13018.9|13013.9|13002.4|12997.4|0
1734684300000|2024-12-20 08:45:00|13013.4|13008.4|13022.2|13017.2|13022.7|13017.7|13010|13005|0
1734684600000|2024-12-20 08:50:00|13022.3|13017.3|13032.1|13027.1|13032.4|13027.4|13022.3|13017.3|0
1734684900000|2024-12-20 08:55:00|13031.9|13026.9|13025.3|13020.3|13035.4|13030.4|13020.3|13015.3|0
1734685200000|2024-12-20 09:00:00|13026.3|13021.3|12986|12983|13031.4|13028.4|12981|12978|0
1734685500000|2024-12-20 09:05:00|12986.2|12983.2|12971.5|12968.5|12986.3|12983.3|12956.5|12953.5|0
1734685800000|2024-12-20 09:10:00|12971.4|12968.4|12962.4|12959.4|12981.3|12978.3|12954.9|12951.9|0
1734686100000|2024-12-20 09:15:00|12963.3|12960.3|12964|12961|12966.2|12963.2|12956.5|12953.5|0
1734686400000|2024-12-20 09:20:00|12963.7|12960.7|12951.1|12948.1|12964.9|12961.9|12950|12947|0
1734686700000|2024-12-20 09:25:00|12951.3|12948.3|12942.9|12939.9|12952|12949|12940.6|12937.6|0
1734687000000|2024-12-20 09:30:00|12942.8|12939.8|12943.3|12940.3|12948.3|12945.3|12934.8|12931.8|0
1734687300000|2024-12-20 09:35:00|12942.8|12939.8|12937.2|12934.2|12942.8|12939.8|12935.3|12932.3|0
1734687600000|2024-12-20 09:40:00|12937.3|12934.3|12934.6|12931.6|12938.8|12935.8|12933.8|12930.8|0
1734687900000|2024-12-20 09:45:00|12934.4|12931.4|12924.2|12921.2|12936.2|12933.2|12924.1|12921.1|0
1734688200000|2024-12-20 09:50:00|12924|12921|12927.6|12924.6|12933|12930|12921.4|12918.4|0
1734688500000|2024-12-20 09:55:00|12927.8|12924.8|12924|12921|12929.1|12926.1|12923.5|12920.5|0
1734688800000|2024-12-20 10:00:00|12924.1|12921.1|12935.9|12932.9|12936.6|12933.6|12923.9|12920.9|0
1734689100000|2024-12-20 10:05:00|12936.3|12933.3|12932.3|12929.3|12942|12939|12931.9|12928.9|0
1734689400000|2024-12-20 10:10:00|12932.2|12929.2|12921.1|12918.1|12933.4|12930.4|12920|12917|0
1734689700000|2024-12-20 10:15:00|12921.6|12918.6|12905|12902|12922.4|12919.4|12904.7|12901.7|0
1734690000000|2024-12-20 10:20:00|12905.1|12902.1|12913.1|12910.1|12914|12911|12903.2|12900.2|0
1734690300000|2024-12-20 10:25:00|12913|12910|12921.1|12918.1|12921.6|12918.6|12912.9|12909.9|0
1734690600000|2024-12-20 10:30:00|12921|12918|12924.1|12921.1|12929.3|12926.3|12921|12918|0
1734690900000|2024-12-20 10:35:00|12924.3|12921.3|12921.6|12918.6|12926.8|12923.8|12918.7|12915.7|0
1734691200000|2024-12-20 10:40:00|12921.5|12918.5|12921.9|12918.9|12924.4|12921.4|12920.2|12917.2|0
1734691500000|2024-12-20 10:45:00|12921.1|12918.1|12918.9|12915.9|12922.5|12919.5|12916.5|12913.5|0
1734691800000|2024-12-20 10:50:00|12918.7|12915.7|12921.5|12918.5|12923.5|12920.5|12917.2|12914.2|0
1734692100000|2024-12-20 10:55:00|12921.2|12918.2|12911.6|12908.6|12923.5|12920.5|12908.9|12905.9|0
1734692400000|2024-12-20 11:00:00|12911.2|12908.2|12905.2|12902.2|12913.6|12910.6|12905.1|12902.1|0
1734692700000|2024-12-20 11:05:00|12905.1|12902.1|12918.1|12915.1|12918.1|12915.1|12904|12901|0
1734693000000|2024-12-20 11:10:00|12917.3|12914.3|12911.9|12908.9|12917.9|12914.9|12905.3|12902.3|0
1734693300000|2024-12-20 11:15:00|12910.9|12907.9|12906.9|12903.9|12912.4|12909.4|12905.1|12902.1|0
1734693600000|2024-12-20 11:20:00|12906.6|12903.6|12895.9|12892.9|12907.4|12904.4|12895.7|12892.7|0
1734693900000|2024-12-20 11:25:00|12896.1|12893.1|12896.4|12893.4|12898.2|12895.2|12894.5|12891.5|0
1734694200000|2024-12-20 11:30:00|12896.3|12893.3|12899.5|12896.5|12899.8|12896.8|12895.6|12892.6|0
1734694500000|2024-12-20 11:35:00|12899.3|12896.3|12892.6|12889.6|12899.3|12896.3|12888.1|12885.1|0
1734694800000|2024-12-20 11:40:00|12892.5|12889.5|12889.1|12886.1|12893.2|12890.2|12888.9|12885.9|0
1734695100000|2024-12-20 11:45:00|12888.8|12885.8|12877.1|12874.1|12888.8|12885.8|12870.7|12867.7|0
1734695400000|2024-12-20 11:50:00|12876.2|12873.2|12878|12875|12879.5|12876.5|12866.4|12863.4|0
1734695700000|2024-12-20 11:55:00|12877.4|12874.4|12883.7|12880.7|12886.7|12883.7|12876.5|12873.5|0
1734696000000|2024-12-20 12:00:00|12915.9|12912.9|12891.1|12888.1|12923.4|12920.4|12887.5|12884.5|0
1734696300000|2024-12-20 12:05:00|12891.4|12888.4|12888.3|12885.3|12896.4|12893.4|12887.7|12884.7|0
1734696600000|2024-12-20 12:10:00|12888.4|12885.4|12874.3|12871.3|12888.4|12885.4|12873.1|12870.1|0
1734696900000|2024-12-20 12:15:00|12874.1|12871.1|12865.5|12862.5|12878.1|12875.1|12865.5|12862.5|0
1734697200000|2024-12-20 12:20:00|12865.4|12862.4|12860.9|12857.9|12867.7|12864.7|12860.1|12857.1|0
1734697500000|2024-12-20 12:25:00|12861|12858|12863.4|12860.4|12863.4|12860.4|12855.1|12852.1|0
1734697800000|2024-12-20 12:30:00|12863.3|12860.3|12877.4|12874.4|12879.4|12876.4|12858.6|12855.6|0
1734698100000|2024-12-20 12:35:00|12877.7|12874.7|12883|12880|12884.1|12881.1|12877.1|12874.1|0
1734698400000|2024-12-20 12:40:00|12883.2|12880.2|12899.3|12896.3|12900.1|12897.1|12882.3|12879.3|0
1734698700000|2024-12-20 12:45:00|12900|12897|12900.3|12897.3|12903.8|12900.8|12898.3|12895.3|0
1734699000000|2024-12-20 12:50:00|12900.4|12897.4|12903.7|12900.7|12907.1|12904.1|12899.4|12896.4|0
1734699300000|2024-12-20 12:55:00|12903.6|12900.6|12918.9|12915.9|12920|12917|12902.7|12899.7|0
1734699600000|2024-12-20 13:00:00|12919.2|12916.2|12926.2|12923.2|12926.2|12923.2|12917.1|12914.1|0
1734699900000|2024-12-20 13:05:00|12926.1|12923.1|12924.4|12921.4|12926.2|12923.2|12914.5|12911.5|0
1734700200000|2024-12-20 13:10:00|12924.8|12921.8|12931.3|12928.3|12935.1|12932.1|12924.3|12921.3|0
1734700500000|2024-12-20 13:15:00|12929.6|12926.6|12934.8|12931.8|12934.8|12931.8|12924.1|12921.1|0
1734700800000|2024-12-20 13:20:00|12934.7|12931.7|12931.6|12928.6|12936.7|12933.7|12927.1|12924.1|0
1734701100000|2024-12-20 13:25:00|12932.5|12929.5|12941.9|12938.9|12944.2|12941.2|12931.3|12928.3|0
1734701400000|2024-12-20 13:30:00|12942.2|12939.2|13008.8|13005.8|13031.2|13028.2|12941.7|12938.7|0
1734701700000|2024-12-20 13:35:00|13010.5|13007.5|12990.7|12987.7|13016.1|13013.1|12989.5|12986.5|0
1734702000000|2024-12-20 13:40:00|12991.1|12988.1|13022.4|13019.4|13023.5|13020.5|12989.7|12986.7|0
1734702300000|2024-12-20 13:45:00|13022.3|13019.3|13033.9|13030.9|13038.3|13035.3|13012.6|13009.6|0
1734702600000|2024-12-20 13:50:00|13034|13031|13037.3|13034.3|13040.3|13037.3|13024.6|13021.6|0
1734702900000|2024-12-20 13:55:00|13036.4|13033.4|13054.6|13051.6|13066.7|13063.7|13034.7|13031.7|0
1734703200000|2024-12-20 14:00:00|13053.3|13050.3|13040|13037|13053.3|13050.3|13027.6|13024.6|0
1734703500000|2024-12-20 14:05:00|13040.2|13037.2|13051.8|13048.8|13064.9|13061.9|13040.2|13037.2|0
1734703800000|2024-12-20 14:10:00|13052.1|13049.1|13052.2|13049.2|13053.2|13050.2|13036.7|13033.7|0
1734704100000|2024-12-20 14:15:00|13051.4|13048.4|13045.6|13042.6|13051.4|13048.4|13029.9|13026.9|0
1734704400000|2024-12-20 14:20:00|13045.3|13042.3|13039.5|13036.5|13051.6|13048.6|13039.5|13036.5|0
1734704700000|2024-12-20 14:25:00|13043.7|13040.7|13035|13032|13069.9|13066.9|13034.5|13031.5|0
1734705000000|2024-12-20 14:30:00|13036.4|13033.4|13036.1|13034.3|13055.3|13053.5|13020.2|13018.4|0
1734705300000|2024-12-20 14:35:00|13039.9|13038.1|13112.1|13110.3|13112.1|13110.3|13018.8|13017|0
1734705600000|2024-12-20 14:40:00|13110.9|13109.1|13085.3|13083.5|13112.6|13110.8|13069.4|13067.6|0
1734705900000|2024-12-20 14:45:00|13085.4|13083.6|13042.3|13040.5|13103.4|13101.6|13040.7|13038.9|0
1734706200000|2024-12-20 14:50:00|13043|13041.2|13066.7|13064.9|13078|13076.2|13018.3|13016.5|0
1734706500000|2024-12-20 14:55:00|13067.2|13065.4|13069.5|13067.7|13084.7|13082.9|13064.8|13063|0
1734706800000|2024-12-20 15:00:00|13081.1|13079.3|13131.6|13129.8|13131.8|13130|13080|13078.2|0
1734707100000|2024-12-20 15:05:00|13128|13126.2|13111.6|13109.8|13148.9|13147.1|13111.6|13109.8|0
1734707400000|2024-12-20 15:10:00|13110|13108.2|13163.2|13161.4|13166.3|13164.5|13098.3|13096.5|0
1734707700000|2024-12-20 15:15:00|13161.6|13159.8|13163.1|13161.3|13173|13171.2|13149.5|13147.7|0
1734708000000|2024-12-20 15:20:00|13159.6|13157.8|13191.5|13189.7|13191.5|13189.7|13159.4|13157.6|0
1734708300000|2024-12-20 15:25:00|13189.6|13187.8|13247.1|13245.3|13247.1|13245.3|13185.4|13183.6|0
1734708600000|2024-12-20 15:30:00|13245.7|13243.9|13266|13264.2|13298.7|13296.9|13245.7|13243.9|0
1734708900000|2024-12-20 15:35:00|13268.2|13266.4|13288.1|13286.3|13299.7|13297.9|13251.1|13249.3|0
1734709200000|2024-12-20 15:40:00|13288|13286.2|13292.2|13290.4|13294.7|13292.9|13269.1|13267.3|0
1734709500000|2024-12-20 15:45:00|13292|13290.2|13266.8|13265|13297.2|13295.4|13260.9|13259.1|0
1734709800000|2024-12-20 15:50:00|13267.5|13265.7|13284|13282.2|13284.4|13282.6|13267.5|13265.7|0
1734710100000|2024-12-20 15:55:00|13283.4|13281.6|13269.7|13267.9|13297.3|13295.5|13267.1|13265.3|0
1734710400000|2024-12-20 16:00:00|13269.8|13268|13329.1|13327.3|13329.1|13327.3|13267.8|13266|0
1734710700000|2024-12-20 16:05:00|13330.1|13328.3|13327.9|13326.1|13340.9|13339.1|13320.5|13318.7|0
1734711000000|2024-12-20 16:10:00|13328.1|13326.3|13348.9|13347.1|13351.8|13350|13325.6|13323.8|0
1734711300000|2024-12-20 16:15:00|13348.8|13347|13348.7|13346.9|13361.2|13359.4|13335.9|13334.1|0
1734711600000|2024-12-20 16:20:00|13348.5|13346.7|13371.5|13369.7|13372.1|13370.3|13343.4|13341.6|0
1734711900000|2024-12-20 16:25:00|13371.2|13369.4|13371.1|13369.3|13379.2|13377.4|13356.3|13354.5|0
1734712200000|2024-12-20 16:30:00|13371.2|13369.4|13386.7|13384.9|13390.7|13388.9|13370.1|13368.3|0
1734712500000|2024-12-20 16:35:00|13386.6|13384.8|13437|13435.2|13437.5|13435.7|13386|13384.2|0
1734712800000|2024-12-20 16:40:00|13437.1|13435.3|13454|13452.2|13456.9|13455.1|13427|13425.2|0
1734713100000|2024-12-20 16:45:00|13453.5|13451.7|13428.2|13426.4|13453.9|13452.1|13422.3|13420.5|0
1734713400000|2024-12-20 16:50:00|13430.5|13428.7|13401|13399.2|13435.8|13434|13399.1|13397.3|0
1734713700000|2024-12-20 16:55:00|13403.4|13401.6|13439.4|13437.6|13441.4|13439.6|13402.9|13401.1|0
1734714000000|2024-12-20 17:00:00|13440.2|13438.4|13430.6|13428.8|13448.6|13446.8|13424.2|13422.4|0
1734714300000|2024-12-20 17:05:00|13430.9|13429.1|13451|13449.2|13451.3|13449.5|13430.1|13428.3|0
1734714600000|2024-12-20 17:10:00|13451.6|13449.8|13448.9|13447.1|13461.2|13459.4|13441.2|13439.4|0
1734714900000|2024-12-20 17:15:00|13447.5|13445.7|13461.3|13459.5|13465.1|13463.3|13445.8|13444|0
1734715200000|2024-12-20 17:20:00|13461|13459.2|13462.3|13460.5|13464.8|13463|13449.2|13447.4|0
1734715500000|2024-12-20 17:25:00|13462.5|13460.7|13477.8|13476|13477.8|13476|13461.5|13459.7|0
1734715800000|2024-12-20 17:30:00|13478|13476.2|13443|13441.2|13478|13476.2|13433.1|13431.3|0
1734716100000|2024-12-20 17:35:00|13444.3|13442.5|13464.1|13462.3|13466.5|13464.7|13441.9|13440.1|0
1734716400000|2024-12-20 17:40:00|13464.4|13462.6|13459.3|13457.5|13467.6|13465.8|13451.6|13449.8|0
1734716700000|2024-12-20 17:45:00|13459.4|13457.6|13462.5|13460.7|13464.4|13462.6|13448.4|13446.6|0
1734717000000|2024-12-20 17:50:00|13463.9|13462.1|13459.6|13457.8|13464.3|13462.5|13450.4|13448.6|0
1734717300000|2024-12-20 17:55:00|13459.5|13457.7|13434.8|13433|13462.9|13461.1|13434.5|13432.7|0
1734717600000|2024-12-20 18:00:00|13434.3|13432.5|13429.9|13428.1|13445.1|13443.3|13429.2|13427.4|0
1734717900000|2024-12-20 18:05:00|13429.6|13427.8|13411.7|13409.9|13431.4|13429.6|13411.7|13409.9|0
1734718200000|2024-12-20 18:10:00|13410.9|13409.1|13400.3|13398.5|13411.8|13410|13396.5|13394.7|0
1734718500000|2024-12-20 18:15:00|13401.7|13399.9|13392.2|13390.4|13401.7|13399.9|13374|13372.2|0
1734718800000|2024-12-20 18:20:00|13391.9|13390.1|13377.5|13375.7|13392|13390.2|13365.2|13363.4|0
1734719100000|2024-12-20 18:25:00|13377.3|13375.5|13370.2|13368.4|13386.3|13384.5|13368.8|13367|0
1734719400000|2024-12-20 18:30:00|13370.1|13368.3|13371.7|13369.9|13382.6|13380.8|13368.5|13366.7|0
1734719700000|2024-12-20 18:35:00|13374.1|13372.3|13387.3|13385.5|13398|13396.2|13373.7|13371.9|0
1734720000000|2024-12-20 18:40:00|13388.4|13386.6|13381|13379.2|13388.4|13386.6|13376.2|13374.4|0
1734720300000|2024-12-20 18:45:00|13381.3|13379.5|13381.3|13379.5|13383.8|13382|13374.5|13372.7|0
1734720600000|2024-12-20 18:50:00|13381.5|13379.7|13404|13402.2|13404.3|13402.5|13374.2|13372.4|0
1734720900000|2024-12-20 18:55:00|13404.2|13402.4|13384.6|13382.8|13412.7|13410.9|13382|13380.2|0
1734721200000|2024-12-20 19:00:00|13384.9|13383.1|13385.9|13384.1|13388.5|13386.7|13380.5|13378.7|0
1734721500000|2024-12-20 19:05:00|13386|13384.2|13394.8|13393|13395.6|13393.8|13379.9|13378.1|0
1734721800000|2024-12-20 19:10:00|13396|13394.2|13385.7|13383.9|13399|13397.2|13377.5|13375.7|0
1734722100000|2024-12-20 19:15:00|13386|13384.2|13398.5|13396.7|13398.7|13396.9|13382.3|13380.5|0
1734722400000|2024-12-20 19:20:00|13399.2|13397.4|13398.5|13396.7|13406.5|13404.7|13390.7|13388.9|0
1734722700000|2024-12-20 19:25:00|13397.7|13395.9|13418.2|13416.4|13418.5|13416.7|13397.7|13395.9|0
1734723000000|2024-12-20 19:30:00|13418.3|13416.5|13430.3|13428.5|13432.9|13431.1|13416.8|13415|0
1734723300000|2024-12-20 19:35:00|13430.4|13428.6|13430.5|13428.7|13439.7|13437.9|13428.2|13426.4|0
1734723600000|2024-12-20 19:40:00|13430.2|13428.4|13419|13417.2|13430.8|13429|13419|13417.2|0
1734723900000|2024-12-20 19:45:00|13419.1|13417.3|13410.5|13408.7|13424.2|13422.4|13409.5|13407.7|0
1734724200000|2024-12-20 19:50:00|13411.5|13409.7|13403.1|13401.3|13413|13411.2|13396.3|13394.5|0
1734724500000|2024-12-20 19:55:00|13403.8|13402|13404.3|13402.5|13413|13411.2|13400.6|13398.8|0
1734724800000|2024-12-20 20:00:00|13404.5|13402.7|13400.1|13398.3|13412.3|13410.5|13400.1|13398.3|0
1734725100000|2024-12-20 20:05:00|13398.8|13397|13392.4|13390.6|13405.8|13404|13392.4|13390.6|0
1734725400000|2024-12-20 20:10:00|13392.6|13390.8|13384.1|13382.3|13399.4|13397.6|13382.5|13380.7|0
1734725700000|2024-12-20 20:15:00|13383.8|13382|13394.7|13392.9|13399.5|13397.7|13379.7|13377.9|0
1734726000000|2024-12-20 20:20:00|13394.8|13393|13381.5|13379.7|13395.3|13393.5|13377.4|13375.6|0
1734726300000|2024-12-20 20:25:00|13380.7|13378.9|13372.2|13370.4|13389.3|13387.5|13370.4|13368.6|0
1734726600000|2024-12-20 20:30:00|13372.5|13370.7|13314.5|13312.7|13376.9|13375.1|13310.6|13308.8|0
1734726900000|2024-12-20 20:35:00|13313.8|13312|13343.4|13341.6|13352.5|13350.7|13313.7|13311.9|0
1734727200000|2024-12-20 20:40:00|13343.5|13341.7|13342.6|13340.8|13360.2|13358.4|13330.7|13328.9|0
1734727500000|2024-12-20 20:45:00|13342|13340.2|13360.2|13358.4|13372.6|13370.8|13341.8|13340|0
1734727800000|2024-12-20 20:50:00|13357.6|13355.8|13304.8|13303|13357.8|13356|13282.5|13280.7|0
1734728100000|2024-12-20 20:55:00|13304.6|13302.8|13318.4|13316.6|13326|13324.2|13286.1|13284.3|0
1734728400000|2024-12-20 21:00:00|13317.5|13314.5|13342.5|13339.5|13349.3|13346.3|13283.6|13280.6|0
1734728700000|2024-12-20 21:05:00|13342.3|13339.3|13328.7|13325.7|13344.5|13341.5|13326.9|13323.9|0
1734729000000|2024-12-20 21:10:00|13328.6|13325.6|13325.3|13322.3|13328.6|13325.6|13319.5|13316.5|0
1734729300000|2024-12-20 21:15:00|13325.1|13322.1|13328.9|13325.9|13329.4|13326.4|13323.4|13320.4|0
1734729600000|2024-12-20 21:20:00|13328.7|13325.7|13327.8|13324.8|13330|13327|13326|13323|0
1734729900000|2024-12-20 21:25:00|13328.3|13325.3|13313.3|13310.3|13328.3|13325.3|13312|13309|0
1734730200000|2024-12-20 21:30:00|13313.1|13310.1|13313|13310|13314|13311|13285.4|13282.4|0
1734730500000|2024-12-20 21:35:00|13313.7|13310.7|13319.7|13316.7|13320.7|13317.7|13313.3|13310.3|0
1734730800000|2024-12-20 21:40:00|13319.6|13316.6|13317.8|13314.8|13320|13317|13316.2|13313.2|0
1734731100000|2024-12-20 21:45:00|13317.4|13314.4|13317.4|13314.4|13318.3|13315.3|13314.4|13311.4|0
1734731400000|2024-12-20 21:50:00|13315.3|13312.3|13316|13313|13318.5|13315.5|13314.8|13311.8|0
1734731700000|2024-12-20 21:55:00|13315.9|13312.9|13318.6|13315.6|13318.7|13315.7|13315.7|13312.7|0
1734908400000|2024-12-22 23:00:00|13379.7|13374.7|13384.3|13379.3|13392.1|13387.1|13379.7|13374.7|0
1734908700000|2024-12-22 23:05:00|13384.7|13379.7|13391.3|13386.3|13400.1|13395.1|13384.7|13379.7|0
1734909000000|2024-12-22 23:10:00|13391.6|13386.6|13384.4|13379.4|13393.8|13388.8|13384.2|13379.2|0
1734909300000|2024-12-22 23:15:00|13384.3|13379.3|13377.7|13372.7|13390.3|13385.3|13375.4|13370.4|0
1734909600000|2024-12-22 23:20:00|13377.8|13372.8|13378.8|13373.8|13381.7|13376.7|13372.4|13367.4|0
1734909900000|2024-12-22 23:25:00|13378.9|13373.9|13377.2|13372.2|13380.7|13375.7|13374.4|13369.4|0
1734910200000|2024-12-22 23:30:00|13377.3|13372.3|13380.8|13375.8|13381|13376|13374.6|13369.6|0
1734910500000|2024-12-22 23:35:00|13381.1|13376.1|13386.7|13381.7|13387.9|13382.9|13378.4|13373.4|0
1734910800000|2024-12-22 23:40:00|13386.8|13381.8|13382.3|13377.3|13388.8|13383.8|13380.5|13375.5|0
1734911100000|2024-12-22 23:45:00|13382.4|13377.4|13383.4|13378.4|13385.7|13380.7|13378.7|13373.7|0
1734911400000|2024-12-22 23:50:00|13383|13378|13382|13377|13386.5|13381.5|13379.5|13374.5|0
1734911700000|2024-12-22 23:55:00|13382.1|13377.1|13383.6|13378.6|13386.3|13381.3|13380.9|13375.9|0
1734912000000|2024-12-23 00:00:00|13383.7|13378.7|13377.7|13372.7|13389.7|13384.7|13374.8|13369.8|0
1734912300000|2024-12-23 00:05:00|13377.5|13372.5|13370.3|13365.3|13384.9|13379.9|13369.4|13364.4|0
1734912600000|2024-12-23 00:10:00|13370|13365|13368.8|13363.8|13376.4|13371.4|13367|13362|0
1734912900000|2024-12-23 00:15:00|13368.7|13363.7|13363.2|13358.2|13370.4|13365.4|13360.6|13355.6|0
1734913200000|2024-12-23 00:20:00|13363.3|13358.3|13365.4|13360.4|13368.4|13363.4|13362|13357|0
1734913500000|2024-12-23 00:25:00|13365|13360|13351.7|13346.7|13365|13360|13346.6|13341.6|0
1734913800000|2024-12-23 00:30:00|13351.8|13346.8|13355.7|13350.7|13356.3|13351.3|13348.9|13343.9|0
1734914100000|2024-12-23 00:35:00|13355.9|13350.9|13363|13358|13364.3|13359.3|13353.2|13348.2|0
1734914400000|2024-12-23 00:40:00|13362.8|13357.8|13353.8|13348.8|13365.3|13360.3|13352.1|13347.1|0
1734914700000|2024-12-23 00:45:00|13352.6|13347.6|13369.7|13364.7|13371.5|13366.5|13352.3|13347.3|0
1734915000000|2024-12-23 00:50:00|13369.8|13364.8|13365.9|13360.9|13372.7|13367.7|13359|13354|0
1734915300000|2024-12-23 00:55:00|13366|13361|13365.6|13360.6|13367.2|13362.2|13361.8|13356.8|0
1734915600000|2024-12-23 01:00:00|13365.7|13360.7|13359.3|13354.3|13366|13361|13355.1|13350.1|0
1734915900000|2024-12-23 01:05:00|13359.4|13354.4|13366.5|13361.5|13369.9|13364.9|13358.9|13353.9|0
1734916200000|2024-12-23 01:10:00|13366.4|13361.4|13371.6|13366.6|13375|13370|13366|13361|0
1734916500000|2024-12-23 01:15:00|13371.7|13366.7|13375.4|13370.4|13377.7|13372.7|13370.9|13365.9|0
1734916800000|2024-12-23 01:20:00|13375.3|13370.3|13374.1|13369.1|13380.3|13375.3|13368.6|13363.6|0
1734917100000|2024-12-23 01:25:00|13374|13369|13386.6|13381.6|13386.6|13381.6|13374|13369|0
1734917400000|2024-12-23 01:30:00|13386.5|13381.5|13388.4|13383.4|13389.4|13384.4|13381.2|13376.2|0
1734917700000|2024-12-23 01:35:00|13388.5|13383.5|13389.9|13384.9|13392.8|13387.8|13386.7|13381.7|0
1734918000000|2024-12-23 01:40:00|13389.6|13384.6|13392.2|13387.2|13394.7|13389.7|13388.5|13383.5|0
1734918300000|2024-12-23 01:45:00|13392|13387|13396.7|13391.7|13396.9|13391.9|13389.9|13384.9|0
1734918600000|2024-12-23 01:50:00|13396.6|13391.6|13395.1|13390.1|13397.1|13392.1|13387.6|13382.6|0
1734918900000|2024-12-23 01:55:00|13395.2|13390.2|13402|13397|13406.2|13401.2|13394.9|13389.9|0
1734919200000|2024-12-23 02:00:00|13401.9|13396.9|13393.5|13388.5|13407.4|13402.4|13392|13387|0
1734919500000|2024-12-23 02:05:00|13393.4|13388.4|13400.4|13395.4|13404.6|13399.6|13392.4|13387.4|0
1734919800000|2024-12-23 02:10:00|13400.3|13395.3|13394.6|13389.6|13402.4|13397.4|13391.9|13386.9|0
1734920100000|2024-12-23 02:15:00|13394.7|13389.7|13389.9|13384.9|13396.1|13391.1|13388.2|13383.2|0
1734920400000|2024-12-23 02:20:00|13390|13385|13399.8|13394.8|13402|13397|13390|13385|0
1734920700000|2024-12-23 02:25:00|13399.7|13394.7|13395.7|13390.7|13401.7|13396.7|13392.1|13387.1|0
1734921000000|2024-12-23 02:30:00|13396.6|13391.6|13395.8|13390.8|13399.2|13394.2|13395.2|13390.2|0
1734921300000|2024-12-23 02:35:00|13395.9|13390.9|13404.1|13399.1|13405.8|13400.8|13395|13390|0
1734921600000|2024-12-23 02:40:00|13404|13399|13391.3|13386.3|13404|13399|13391|13386|0
1734921900000|2024-12-23 02:45:00|13391.4|13386.4|13384|13379|13397|13392|13382.3|13377.3|0
1734922200000|2024-12-23 02:50:00|13384.1|13379.1|13392.1|13387.1|13393.5|13388.5|13383.5|13378.5|0
1734922500000|2024-12-23 02:55:00|13392|13387|13395|13390|13395.9|13390.9|13391.1|13386.1|0
1734922800000|2024-12-23 03:00:00|13394.5|13389.5|13391.4|13386.4|13396|13391|13387.3|13382.3|0
1734923100000|2024-12-23 03:05:00|13391.9|13386.9|13388.5|13383.5|13394.6|13389.6|13387.4|13382.4|0
1734923400000|2024-12-23 03:10:00|13388.6|13383.6|13390.1|13385.1|13393|13388|13386.5|13381.5|0
1734923700000|2024-12-23 03:15:00|13390.5|13385.5|13388.7|13383.7|13394|13389|13388.6|13383.6|0
1734924000000|2024-12-23 03:20:00|13388.6|13383.6|13386.4|13381.4|13390|13385|13384.6|13379.6|0
1734924300000|2024-12-23 03:25:00|13386.3|13381.3|13386.5|13381.5|13391.7|13386.7|13384.6|13379.6|0
1734924600000|2024-12-23 03:30:00|13386.1|13381.1|13388.3|13383.3|13388.9|13383.9|13384.4|13379.4|0
1734924900000|2024-12-23 03:35:00|13388.2|13383.2|13390.3|13385.3|13390.9|13385.9|13385.8|13380.8|0
1734925200000|2024-12-23 03:40:00|13390.2|13385.2|13391.2|13386.2|13394.3|13389.3|13389.9|13384.9|0
1734925500000|2024-12-23 03:45:00|13391.1|13386.1|13398.4|13393.4|13401.3|13396.3|13390.6|13385.6|0
1734925800000|2024-12-23 03:50:00|13398.5|13393.5|13399.1|13394.1|13400.4|13395.4|13395.3|13390.3|0
1734926100000|2024-12-23 03:55:00|13398.8|13393.8|13394.4|13389.4|13399|13394|13391.6|13386.6|0
1734926400000|2024-12-23 04:00:00|13394.5|13389.5|13395.4|13390.4|13397.7|13392.7|13394.1|13389.1|0
1734926700000|2024-12-23 04:05:00|13395.5|13390.5|13398|13393|13398.9|13393.9|13394.9|13389.9|0
1734927000000|2024-12-23 04:10:00|13398.5|13393.5|13398.8|13393.8|13400.9|13395.9|13398.5|13393.5|0
1734927300000|2024-12-23 04:15:00|13398.9|13393.9|13400|13395|13401.6|13396.6|13398.7|13393.7|0
1734927600000|2024-12-23 04:20:00|13399.9|13394.9|13401.6|13396.6|13402.9|13397.9|13399.8|13394.8|0
1734927900000|2024-12-23 04:25:00|13401.7|13396.7|13403.8|13398.8|13405.3|13400.3|13399.4|13394.4|0
1734928200000|2024-12-23 04:30:00|13403.7|13398.7|13404.3|13399.3|13405.2|13400.2|13402.2|13397.2|0
1734928500000|2024-12-23 04:35:00|13404.1|13399.1|13410|13405|13412.5|13407.5|13403.5|13398.5|0
1734928800000|2024-12-23 04:40:00|13409.8|13404.8|13409.9|13404.9|13410.3|13405.3|13407.4|13402.4|0
1734929100000|2024-12-23 04:45:00|13409.8|13404.8|13409.8|13404.8|13411.6|13406.6|13408.1|13403.1|0
1734929400000|2024-12-23 04:50:00|13409.7|13404.7|13414.9|13409.9|13415.2|13410.2|13408.2|13403.2|0
1734929700000|2024-12-23 04:55:00|13414.8|13409.8|13413.5|13408.5|13415.6|13410.6|13411.8|13406.8|0
1734930000000|2024-12-23 05:00:00|13413.9|13408.9|13416.3|13411.3|13417.2|13412.2|13413.2|13408.2|0
1734930300000|2024-12-23 05:05:00|13416.1|13411.1|13417.1|13412.1|13418.7|13413.7|13416|13411|0
1734930600000|2024-12-23 05:10:00|13417.2|13412.2|13413.1|13408.1|13418.4|13413.4|13411.1|13406.1|0
1734930900000|2024-12-23 05:15:00|13413.2|13408.2|13412.5|13407.5|13413.6|13408.6|13409.2|13404.2|0
1734931200000|2024-12-23 05:20:00|13412.4|13407.4|13412.8|13407.8|13415.1|13410.1|13410.9|13405.9|0
1734931500000|2024-12-23 05:25:00|13412.9|13407.9|13423.2|13418.2|13423.9|13418.9|13410.2|13405.2|0
1734931800000|2024-12-23 05:30:00|13422.9|13417.9|13425.1|13420.1|13426.7|13421.7|13420.8|13415.8|0
1734932100000|2024-12-23 05:35:00|13425.2|13420.2|13424.9|13419.9|13426.5|13421.5|13423|13418|0
1734932400000|2024-12-23 05:40:00|13424.8|13419.8|13427.6|13422.6|13428.4|13423.4|13424.4|13419.4|0
1734932700000|2024-12-23 05:45:00|13427.5|13422.5|13424.5|13419.5|13429|13424|13424.5|13419.5|0
1734933000000|2024-12-23 05:50:00|13424.6|13419.6|13425.4|13420.4|13427|13422|13424.5|13419.5|0
1734933300000|2024-12-23 05:55:00|13425.1|13420.1|13427.2|13422.2|13427.6|13422.6|13424.5|13419.5|0
1734933600000|2024-12-23 06:00:00|13427.5|13422.5|13423.9|13418.9|13427.6|13422.6|13420.2|13415.2|0
1734933900000|2024-12-23 06:05:00|13424.2|13419.2|13432.4|13427.4|13432.6|13427.6|13424.1|13419.1|0
1734934200000|2024-12-23 06:10:00|13432.5|13427.5|13429.1|13424.1|13433.3|13428.3|13425.8|13420.8|0
1734934500000|2024-12-23 06:15:00|13429|13424|13431.1|13426.1|13432.9|13427.9|13427.6|13422.6|0
1734934800000|2024-12-23 06:20:00|13431|13426|13433.2|13428.2|13435.4|13430.4|13431|13426|0
1734935100000|2024-12-23 06:25:00|13433.1|13428.1|13430.5|13425.5|13434.3|13429.3|13430.2|13425.2|0
1734935400000|2024-12-23 06:30:00|13430.6|13425.6|13429.4|13424.4|13433.3|13428.3|13428.2|13423.2|0
1734935700000|2024-12-23 06:35:00|13429.5|13424.5|13430.5|13425.5|13431.5|13426.5|13427.2|13422.2|0
1734936000000|2024-12-23 06:40:00|13430.4|13425.4|13424.5|13419.5|13430.5|13425.5|13423.6|13418.6|0
1734936300000|2024-12-23 06:45:00|13424.4|13419.4|13426.1|13421.1|13430.1|13425.1|13423.5|13418.5|0
1734936600000|2024-12-23 06:50:00|13426|13421|13427.2|13422.2|13427.4|13422.4|13417.3|13412.3|0
1734936900000|2024-12-23 06:55:00|13427.1|13422.1|13429.8|13424.8|13433.1|13428.1|13426.9|13421.9|0
1734937200000|2024-12-23 07:00:00|13429.9|13424.9|13423.4|13418.4|13431.2|13426.2|13419.6|13414.6|0
1734937500000|2024-12-23 07:05:00|13423.6|13418.6|13417|13412|13428.2|13423.2|13415|13410|0
1734937800000|2024-12-23 07:10:00|13417.1|13412.1|13423.6|13418.6|13424.4|13419.4|13416.8|13411.8|0
1734938100000|2024-12-23 07:15:00|13423.7|13418.7|13407.9|13402.9|13424|13419|13402.1|13397.1|0
1734938400000|2024-12-23 07:20:00|13408|13403|13411.7|13406.7|13417.3|13412.3|13403.4|13398.4|0
1734938700000|2024-12-23 07:25:00|13411.8|13406.8|13416.3|13411.3|13422.1|13417.1|13411.6|13406.6|0
1734939000000|2024-12-23 07:30:00|13416|13411|13416.6|13411.6|13422.2|13417.2|13411.5|13406.5|0
1734939300000|2024-12-23 07:35:00|13417.2|13412.2|13416.4|13411.4|13418.9|13413.9|13412.5|13407.5|0
1734939600000|2024-12-23 07:40:00|13416.5|13411.5|13422.5|13417.5|13424.1|13419.1|13415.5|13410.5|0
1734939900000|2024-12-23 07:45:00|13422.8|13417.8|13421.8|13416.8|13426.2|13421.2|13420.7|13415.7|0
1734940200000|2024-12-23 07:50:00|13421.7|13416.7|13421.4|13416.4|13424.6|13419.6|13419.8|13414.8|0
1734940500000|2024-12-23 07:55:00|13420.9|13415.9|13416.7|13411.7|13427.2|13422.2|13415.5|13410.5|0
1734940800000|2024-12-23 08:00:00|13416.6|13411.6|13410.9|13405.9|13416.6|13411.6|13407.1|13402.1|0
1734941100000|2024-12-23 08:05:00|13411.2|13406.2|13413.1|13408.1|13415.8|13410.8|13405.7|13400.7|0
1734941400000|2024-12-23 08:10:00|13412.7|13407.7|13413.4|13408.4|13421.6|13416.6|13412.7|13407.7|0
1734941700000|2024-12-23 08:15:00|13413.3|13408.3|13409.1|13404.1|13419.2|13414.2|13409.1|13404.1|0
1734942000000|2024-12-23 08:20:00|13409.2|13404.2|13404.6|13399.6|13410.3|13405.3|13402.6|13397.6|0
1734942300000|2024-12-23 08:25:00|13404.5|13399.5|13392.8|13387.8|13404.5|13399.5|13387.9|13382.9|0
1734942600000|2024-12-23 08:30:00|13393|13388|13391.3|13386.3|13396.4|13391.4|13385.8|13380.8|0
1734942900000|2024-12-23 08:35:00|13391.4|13386.4|13397.3|13392.3|13402.4|13397.4|13388.3|13383.3|0
1734943200000|2024-12-23 08:40:00|13398.5|13393.5|13405.6|13400.6|13408.1|13403.1|13395.2|13390.2|0
1734943500000|2024-12-23 08:45:00|13405.7|13400.7|13403.1|13398.1|13410.1|13405.1|13401.8|13396.8|0
1734943800000|2024-12-23 08:50:00|13403|13398|13405.4|13400.4|13412.5|13407.5|13400.5|13395.5|0
1734944100000|2024-12-23 08:55:00|13405.3|13400.3|13404.9|13399.9|13413.5|13408.5|13403.8|13398.8|0
1734944400000|2024-12-23 09:00:00|13405|13400|13404.5|13401.5|13428.9|13425.9|13404|13400|0
1734944700000|2024-12-23 09:05:00|13405.3|13402.3|13416.7|13413.7|13417.8|13414.8|13400.2|13397.2|0
1734945000000|2024-12-23 09:10:00|13417|13414|13406.7|13403.7|13418.6|13415.6|13406.2|13403.2|0
1734945300000|2024-12-23 09:15:00|13407.1|13404.1|13406.1|13403.1|13413|13410|13405.5|13402.5|0
1734945600000|2024-12-23 09:20:00|13405.9|13402.9|13404.9|13401.9|13412.4|13409.4|13404.4|13401.4|0
1734945900000|2024-12-23 09:25:00|13404.6|13401.6|13403.7|13400.7|13406.1|13403.1|13396.2|13393.2|0
1734946200000|2024-12-23 09:30:00|13403.6|13400.6|13409.5|13406.5|13410.2|13407.2|13403.4|13400.4|0
1734946500000|2024-12-23 09:35:00|13409|13406|13412.1|13409.1|13412.8|13409.8|13408.6|13405.6|0
1734946800000|2024-12-23 09:40:00|13412|13409|13409.2|13406.2|13414.1|13411.1|13406.4|13403.4|0
1734947100000|2024-12-23 09:45:00|13409.1|13406.1|13409.5|13406.5|13410.6|13407.6|13405.2|13402.2|0
1734947400000|2024-12-23 09:50:00|13409.6|13406.6|13402.1|13399.1|13409.9|13406.9|13401.2|13398.2|0
1734947700000|2024-12-23 09:55:00|13402.3|13399.3|13404|13401|13404.9|13401.9|13400.4|13397.4|0
1734948000000|2024-12-23 10:00:00|13403.5|13400.5|13403.8|13400.8|13407.2|13404.2|13402.4|13399.4|0
1734948300000|2024-12-23 10:05:00|13404|13401|13405.3|13402.3|13406.4|13403.4|13400.1|13397.1|0
1734948600000|2024-12-23 10:10:00|13406|13403|13403.4|13400.4|13407.9|13404.9|13402.4|13399.4|0
1734948900000|2024-12-23 10:15:00|13403.2|13400.2|13398.4|13395.4|13403.2|13400.2|13397.3|13394.3|0
1734949200000|2024-12-23 10:20:00|13398.5|13395.5|13386|13383|13399.1|13396.1|13385.5|13382.5|0
1734949500000|2024-12-23 10:25:00|13385.7|13382.7|13386.9|13383.9|13389|13386|13381|13378|0
1734949800000|2024-12-23 10:30:00|13386.3|13383.3|13381.4|13378.4|13386.3|13383.3|13372.6|13369.6|0
1734950100000|2024-12-23 10:35:00|13381.8|13378.8|13381.9|13378.9|13383.9|13380.9|13379.4|13376.4|0
1734950400000|2024-12-23 10:40:00|13381.5|13378.5|13377.6|13374.6|13384.6|13381.6|13376.4|13373.4|0
1734950700000|2024-12-23 10:45:00|13377.8|13374.8|13374.9|13371.9|13380.6|13377.6|13374.9|13371.9|0
1734951000000|2024-12-23 10:50:00|13375|13372|13379.4|13376.4|13379.8|13376.8|13372.5|13369.5|0
1734951300000|2024-12-23 10:55:00|13379.2|13376.2|13380.6|13377.6|13384.5|13381.5|13377.4|13374.4|0
1734951600000|2024-12-23 11:00:00|13381|13378|13377.6|13374.6|13381.8|13378.8|13375.8|13372.8|0
1734951900000|2024-12-23 11:05:00|13377.4|13374.4|13366.1|13363.1|13377.7|13374.7|13366|13363|0
1734952200000|2024-12-23 11:10:00|13366|13363|13367.2|13364.2|13370.3|13367.3|13365.4|13362.4|0
1734952500000|2024-12-23 11:15:00|13367.5|13364.5|13361.3|13358.3|13367.6|13364.6|13360.8|13357.8|0
1734952800000|2024-12-23 11:20:00|13361|13358|13356.8|13353.8|13361.7|13358.7|13354.5|13351.5|0
1734953100000|2024-12-23 11:25:00|13355.8|13352.8|13311.6|13308.6|13357.8|13354.8|13311.1|13308.1|0
1734953400000|2024-12-23 11:30:00|13311.5|13308.5|13319.2|13316.2|13320.9|13317.9|13310.5|13307.5|0
1734953700000|2024-12-23 11:35:00|13318.8|13315.8|13316.2|13313.2|13319.1|13316.1|13312.9|13309.9|0
1734954000000|2024-12-23 11:40:00|13315.9|13312.9|13339.2|13336.2|13339.9|13336.9|13315.9|13312.9|0
1734954300000|2024-12-23 11:45:00|13339.3|13336.3|13329.3|13326.3|13339.3|13336.3|13327.2|13324.2|0
1734954600000|2024-12-23 11:50:00|13329.7|13326.7|13329.9|13326.9|13335.4|13332.4|13329.7|13326.7|0
1734954900000|2024-12-23 11:55:00|13330|13327|13330.3|13327.3|13330.9|13327.9|13326.8|13323.8|0
1734955200000|2024-12-23 12:00:00|13343.4|13340.4|13348.4|13345.4|13349.3|13346.3|13343.4|13340.4|0
1734955500000|2024-12-23 12:05:00|13348.2|13345.2|13353|13350|13356|13353|13348|13345|0
1734955800000|2024-12-23 12:10:00|13353.1|13350.1|13366.9|13363.9|13369.3|13366.3|13353|13350|0
1734956100000|2024-12-23 12:15:00|13366.6|13363.6|13359.9|13356.9|13367.2|13364.2|13358.8|13355.8|0
1734956400000|2024-12-23 12:20:00|13360.3|13357.3|13375|13372|13375.2|13372.2|13359.4|13356.4|0
1734956700000|2024-12-23 12:25:00|13375.3|13372.3|13377.6|13374.6|13381.1|13378.1|13373.2|13370.2|0
1734957000000|2024-12-23 12:30:00|13377.5|13374.5|13376.7|13373.7|13379.1|13376.1|13374.4|13371.4|0
1734957300000|2024-12-23 12:35:00|13376.8|13373.8|13381.7|13378.7|13381.7|13378.7|13375.1|13372.1|0
1734957600000|2024-12-23 12:40:00|13381.9|13378.9|13394.6|13391.6|13402.7|13399.7|13380.2|13377.2|0
1734957900000|2024-12-23 12:45:00|13403.6|13400.6|13398.9|13395.9|13403.6|13400.6|13384.2|13381.2|0
1734958200000|2024-12-23 12:50:00|13399.3|13396.3|13391.3|13388.3|13402.1|13399.1|13389.8|13386.8|0
1734958500000|2024-12-23 12:55:00|13391.4|13388.4|13393|13390|13402.7|13399.7|13389.7|13386.7|0
1734958800000|2024-12-23 13:00:00|13404.7|13401.7|13383.2|13380.2|13405.8|13402.8|13382.9|13379.9|0
1734959100000|2024-12-23 13:05:00|13383.4|13380.4|13398.8|13395.8|13402.6|13399.6|13383.1|13380.1|0
1734959400000|2024-12-23 13:10:00|13398.9|13395.9|13393.3|13390.3|13400.7|13397.7|13389|13386|0
1734959700000|2024-12-23 13:15:00|13393.5|13390.5|13397|13394|13398.6|13395.6|13392.1|13389.1|0
1734960000000|2024-12-23 13:20:00|13397.2|13394.2|13400.1|13397.1|13400.8|13397.8|13397|13394|0
1734960300000|2024-12-23 13:25:00|13400.3|13397.3|13402.6|13399.6|13404|13401|13399.3|13396.3|0
1734960600000|2024-12-23 13:30:00|13403.3|13400.3|13383.5|13380.5|13403.8|13400.8|13383.1|13380.1|0
1734960900000|2024-12-23 13:35:00|13382.6|13379.6|13361.6|13358.6|13384.8|13381.8|13361.6|13358.6|0
1734961200000|2024-12-23 13:40:00|13363|13360|13347.8|13344.8|13363.4|13360.4|13329.9|13326.9|0
1734961500000|2024-12-23 13:45:00|13348.1|13345.1|13348.1|13345.1|13354.2|13351.2|13344.6|13341.6|0
1734961800000|2024-12-23 13:50:00|13348.3|13345.3|13349.4|13346.4|13356.5|13353.5|13348.1|13345.1|0
1734962100000|2024-12-23 13:55:00|13349.5|13346.5|13347.3|13344.3|13353.9|13350.9|13343.6|13340.6|0
1734962400000|2024-12-23 14:00:00|13347.4|13344.4|13359.6|13356.6|13360.3|13357.3|13344.3|13341.3|0
1734962700000|2024-12-23 14:05:00|13359|13356|13357.4|13354.4|13361.7|13358.7|13355|13352|0
1734963000000|2024-12-23 14:10:00|13357.7|13354.7|13354.2|13351.2|13357.9|13354.9|13351|13348|0
1734963300000|2024-12-23 14:15:00|13355|13352|13350|13347|13355.4|13352.4|13349.3|13346.3|0
1734963600000|2024-12-23 14:20:00|13350.2|13347.2|13353.1|13350.1|13353.9|13350.9|13349.4|13346.4|0
1734963900000|2024-12-23 14:25:00|13365.8|13362.8|13367.6|13364.6|13379.3|13376.3|13351.5|13348.5|0
1734964200000|2024-12-23 14:30:00|13369.4|13366.4|13376.6|13374.8|13402.2|13400.4|13342.7|13340.9|0
1734964500000|2024-12-23 14:35:00|13376.7|13374.9|13416.4|13414.6|13420.5|13418.7|13369.7|13367.9|0
1734964800000|2024-12-23 14:40:00|13415.3|13413.5|13356.5|13354.7|13415.3|13413.5|13348.7|13346.9|0
1734965100000|2024-12-23 14:45:00|13356|13354.2|13332.9|13331.1|13377.3|13375.5|13332.8|13331|0
1734965400000|2024-12-23 14:50:00|13333.7|13331.9|13359.7|13357.9|13365.9|13364.1|13317.8|13316|0
1734965700000|2024-12-23 14:55:00|13359.2|13357.4|13383.7|13381.9|13397.9|13396.1|13352|13350.2|0
1734966000000|2024-12-23 15:00:00|13382.5|13380.7|13346|13344.2|13388.1|13386.3|13341.3|13339.5|0
1734966300000|2024-12-23 15:05:00|13345.6|13343.8|13297.1|13295.3|13347.7|13345.9|13296.3|13294.5|0
1734966600000|2024-12-23 15:10:00|13296.9|13295.1|13320.7|13318.9|13321.7|13319.9|13271.6|13269.8|0
1734966900000|2024-12-23 15:15:00|13320.9|13319.1|13308.2|13306.4|13334.4|13332.6|13298.1|13296.3|0
1734967200000|2024-12-23 15:20:00|13307.8|13306|13316.6|13314.8|13340.1|13338.3|13300.4|13298.6|0
1734967500000|2024-12-23 15:25:00|13316.2|13314.4|13310|13308.2|13317.5|13315.7|13297.8|13296|0
1734967800000|2024-12-23 15:30:00|13309.7|13307.9|13314.1|13312.3|13325.6|13323.8|13298|13296.2|0
1734968100000|2024-12-23 15:35:00|13313.7|13311.9|13342.8|13341|13343.4|13341.6|13303.3|13301.5|0
1734968400000|2024-12-23 15:40:00|13342.7|13340.9|13326.3|13324.5|13350.2|13348.4|13324.8|13323|0
1734968700000|2024-12-23 15:45:00|13325.2|13323.4|13328|13326.2|13336.6|13334.8|13322.1|13320.3|0
1734969000000|2024-12-23 15:50:00|13328.6|13326.8|13333.5|13331.7|13340.2|13338.4|13324.9|13323.1|0
1734969300000|2024-12-23 15:55:00|13333.6|13331.8|13340.4|13338.6|13358|13356.2|13328|13326.2|0
1734969600000|2024-12-23 16:00:00|13338.9|13337.1|13379.9|13378.1|13380.4|13378.6|13338.8|13337|0
1734969900000|2024-12-23 16:05:00|13379.4|13377.6|13383.7|13381.9|13384.3|13382.5|13370|13368.2|0
1734970200000|2024-12-23 16:10:00|13383.6|13381.8|13376.7|13374.9|13384.9|13383.1|13372|13370.2|0
1734970500000|2024-12-23 16:15:00|13377.2|13375.4|13392|13390.2|13392.3|13390.5|13375.9|13374.1|0
1734970800000|2024-12-23 16:20:00|13391.9|13390.1|13381.9|13380.1|13392.3|13390.5|13379.7|13377.9|0
1734971100000|2024-12-23 16:25:00|13382|13380.2|13398.9|13397.1|13399.6|13397.8|13381.7|13379.9|0
1734971400000|2024-12-23 16:30:00|13399|13397.2|13391.8|13390|13399|13397.2|13383.4|13381.6|0
1734971700000|2024-12-23 16:35:00|13390.9|13389.1|13400.3|13398.5|13410|13408.2|13390.9|13389.1|0
1734972000000|2024-12-23 16:40:00|13399.4|13397.6|13444.9|13443.1|13448.9|13447.1|13397.4|13395.6|0
1734972300000|2024-12-23 16:45:00|13445.4|13443.6|13439.4|13437.6|13458.2|13456.4|13439|13437.2|0
1734972600000|2024-12-23 16:50:00|13439.7|13437.9|13446.5|13444.7|13452.9|13451.1|13438.7|13436.9|0
1734972900000|2024-12-23 16:55:00|13446.6|13444.8|13455.1|13453.3|13456.7|13454.9|13441.2|13439.4|0
1734973200000|2024-12-23 17:00:00|13454.9|13453.1|13459.9|13458.1|13474|13472.2|13453.3|13451.5|0
1734973500000|2024-12-23 17:05:00|13459.6|13457.8|13454.5|13452.7|13459.8|13458|13450.5|13448.7|0
1734973800000|2024-12-23 17:10:00|13454.4|13452.6|13438.7|13436.9|13461.2|13459.4|13438.6|13436.8|0
1734974100000|2024-12-23 17:15:00|13438.4|13436.6|13438.1|13436.3|13439.1|13437.3|13423.6|13421.8|0
1734974400000|2024-12-23 17:20:00|13438|13436.2|13436.1|13434.3|13439.9|13438.1|13429.2|13427.4|0
1734974700000|2024-12-23 17:25:00|13436.2|13434.4|13441|13439.2|13448.7|13446.9|13436.2|13434.4|0
1734975000000|2024-12-23 17:30:00|13442.6|13440.8|13456|13454.2|13456|13454.2|13440.8|13439|0
1734975300000|2024-12-23 17:35:00|13455.5|13453.7|13458.5|13456.7|13458.9|13457.1|13435.2|13433.4|0
1734975600000|2024-12-23 17:40:00|13458.7|13456.9|13453.5|13451.7|13459.4|13457.6|13445.7|13443.9|0
1734975900000|2024-12-23 17:45:00|13454|13452.2|13461.7|13459.9|13462.2|13460.4|13453|13451.2|0
1734976200000|2024-12-23 17:50:00|13462.3|13460.5|13455.9|13454.1|13462.3|13460.5|13452.3|13450.5|0
1734976500000|2024-12-23 17:55:00|13455.4|13453.6|13443.9|13442.1|13455.8|13454|13443.3|13441.5|0
1734976800000|2024-12-23 18:00:00|13444.1|13442.3|13458.1|13456.3|13458.8|13457|13440.6|13438.8|0
1734977100000|2024-12-23 18:05:00|13457.6|13455.8|13474.2|13472.4|13480.3|13478.5|13457.6|13455.8|0
1734977400000|2024-12-23 18:10:00|13473.7|13471.9|13464.3|13462.5|13477.7|13475.9|13463.2|13461.4|0
1734977700000|2024-12-23 18:15:00|13464.6|13462.8|13456.5|13454.7|13471.5|13469.7|13446.8|13445|0
1734978000000|2024-12-23 18:20:00|13456.1|13454.3|13454.7|13452.9|13466.7|13464.9|13451.9|13450.1|0
1734978300000|2024-12-23 18:25:00|13454.6|13452.8|13457.7|13455.9|13465|13463.2|13454.5|13452.7|0
1734978600000|2024-12-23 18:30:00|13457.6|13455.8|13469.6|13467.8|13469.7|13467.9|13457.4|13455.6|0
1734978900000|2024-12-23 18:35:00|13469.1|13467.3|13486|13484.2|13486.3|13484.5|13469.1|13467.3|0
1734979200000|2024-12-23 18:40:00|13485.5|13483.7|13487.2|13485.4|13492.1|13490.3|13482.6|13480.8|0
1734979500000|2024-12-23 18:45:00|13487.1|13485.3|13482.5|13480.7|13487.8|13486|13478.3|13476.5|0
1734979800000|2024-12-23 18:50:00|13482.3|13480.5|13481.4|13479.6|13485.9|13484.1|13477.8|13476|0
1734980100000|2024-12-23 18:55:00|13481|13479.2|13494.7|13492.9|13495.5|13493.7|13480|13478.2|0
1734980400000|2024-12-23 19:00:00|13494|13492.2|13497.6|13495.8|13500.2|13498.4|13491.7|13489.9|0
1734980700000|2024-12-23 19:05:00|13497.3|13495.5|13498|13496.2|13499.8|13498|13495.2|13493.4|0
1734981000000|2024-12-23 19:10:00|13497.9|13496.1|13503.1|13501.3|13503.1|13501.3|13494.5|13492.7|0
1734981300000|2024-12-23 19:15:00|13503.3|13501.5|13498.5|13496.7|13510.5|13508.7|13497.8|13496|0
1734981600000|2024-12-23 19:20:00|13498.8|13497|13505.6|13503.8|13505.8|13504|13496.5|13494.7|0
1734981900000|2024-12-23 19:25:00|13505.4|13503.6|13499.7|13497.9|13507.5|13505.7|13494|13492.2|0
1734982200000|2024-12-23 19:30:00|13499.6|13497.8|13493.7|13491.9|13502.7|13500.9|13492.9|13491.1|0
1734982500000|2024-12-23 19:35:00|13493.8|13492|13478.6|13476.8|13494.6|13492.8|13477.6|13475.8|0
1734982800000|2024-12-23 19:40:00|13478.4|13476.6|13483|13481.2|13487.3|13485.5|13475.6|13473.8|0
1734983100000|2024-12-23 19:45:00|13483.2|13481.4|13471.7|13469.9|13485|13483.2|13471.7|13469.9|0
1734983400000|2024-12-23 19:50:00|13471.9|13470.1|13465.4|13463.6|13472.8|13471|13456.8|13455|0
1734983700000|2024-12-23 19:55:00|13465.1|13463.3|13459.1|13457.3|13469.8|13468|13458.6|13456.8|0
1734984000000|2024-12-23 20:00:00|13457.2|13455.4|13452.4|13450.6|13460.5|13458.7|13447.5|13445.7|0
1734984300000|2024-12-23 20:05:00|13452|13450.2|13434.6|13432.8|13452|13450.2|13430.2|13428.4|0
1734984600000|2024-12-23 20:10:00|13434.5|13432.7|13453.6|13451.8|13454.1|13452.3|13425.6|13423.8|0
1734984900000|2024-12-23 20:15:00|13453.2|13451.4|13441.2|13439.4|13455.8|13454|13434.3|13432.5|0
1734985200000|2024-12-23 20:20:00|13441.3|13439.5|13439.6|13437.8|13450.6|13448.8|13435.2|13433.4|0
1734985500000|2024-12-23 20:25:00|13440.3|13438.5|13455.1|13453.3|13457.6|13455.8|13440.3|13438.5|0
1734985800000|2024-12-23 20:30:00|13456.5|13454.7|13465|13463.2|13467.1|13465.3|13456.4|13454.6|0
1734986100000|2024-12-23 20:35:00|13465.2|13463.4|13458.7|13456.9|13471.1|13469.3|13458.1|13456.3|0
1734986400000|2024-12-23 20:40:00|13459.1|13457.3|13469.8|13468|13479.2|13477.4|13457.4|13455.6|0
1734986700000|2024-12-23 20:45:00|13471.4|13469.6|13478|13476.2|13484.5|13482.7|13471.4|13469.6|0
1734987000000|2024-12-23 20:50:00|13480.5|13478.7|13479.8|13478|13486.5|13484.7|13466|13464.2|0
1734987300000|2024-12-23 20:55:00|13479.7|13477.9|13477.5|13475.7|13491.9|13490.1|13471.3|13469.5|0
1734987600000|2024-12-23 21:00:00|13482.8|13479.8|13446.3|13443.3|13485.5|13482.5|13445|13442|0
1734987900000|2024-12-23 21:05:00|13446.2|13443.2|13456.9|13453.9|13457|13454|13446.2|13443.2|0
1734988200000|2024-12-23 21:10:00|13456.8|13453.8|13459.4|13456.4|13460.4|13457.4|13456.6|13453.6|0
1734988500000|2024-12-23 21:15:00|13459.3|13456.3|13458.2|13455.2|13460.2|13457.2|13456.4|13453.4|0
1734988800000|2024-12-23 21:20:00|13458|13455|13456.8|13453.8|13458.9|13455.9|13456.8|13453.8|0
1734989100000|2024-12-23 21:25:00|13456.9|13453.9|13456.7|13453.7|13456.9|13453.9|13455.8|13452.8|0
1734989400000|2024-12-23 21:30:00|13456.6|13453.6|13455.7|13452.7|13457.4|13454.4|13455.6|13452.6|0
1734989700000|2024-12-23 21:35:00|13455.8|13452.8|13456.7|13453.7|13457.6|13454.6|13455.3|13452.3|0
1734990000000|2024-12-23 21:40:00|13456.8|13453.8|13455.4|13452.4|13457|13454|13455|13452|0
1734990300000|2024-12-23 21:45:00|13455.2|13452.2|13456.4|13453.4|13457.1|13454.1|13455|13452|0
1734990600000|2024-12-23 21:50:00|13456.3|13453.3|13451.4|13448.4|13456.3|13453.3|13451|13448|0
1734990900000|2024-12-23 21:55:00|13451.5|13448.5|13454|13451|13454|13451|13451.5|13448.5|0
1734991200000|2024-12-23 22:00:00|13454.8|13451.8|13456.7|13453.7|13456.7|13453.7|13454.1|13451.1|0
1734991500000|2024-12-23 22:05:00|13456.6|13453.6|13457.7|13454.7|13457.7|13454.7|13454.6|13451.6|0
1734991800000|2024-12-23 22:10:00|13457.8|13454.8|13458.4|13455.4|13458.6|13455.6|13457.2|13454.2|0
1734992100000|2024-12-23 22:15:00|13458.5|13455.5|13456.8|13453.8|13458.8|13455.8|13456.6|13453.6|0
1734992400000|2024-12-23 22:20:00|13456.7|13453.7|13456.3|13453.3|13458.1|13455.1|13455.7|13452.7|0
1734992700000|2024-12-23 22:25:00|13455.9|13452.9|13456.4|13453.4|13456.4|13453.4|13455.1|13452.1|0
1734993000000|2024-12-23 22:30:00|13456.5|13453.5|13457.5|13454.5|13458.1|13455.1|13456.4|13453.4|0
1734993300000|2024-12-23 22:35:00|13457.4|13454.4|13455.4|13452.4|13457.4|13454.4|13455.3|13452.3|0
1734993600000|2024-12-23 22:40:00|13455.5|13452.5|13456.2|13453.2|13456.7|13453.7|13455.5|13452.5|0
1734993900000|2024-12-23 22:45:00|13456.3|13453.3|13457.1|13454.1|13457.1|13454.1|13455.5|13452.5|0
1734994200000|2024-12-23 22:50:00|13457.2|13454.2|13457.1|13454.1|13457.3|13454.3|13455.9|13452.9|0
1734994500000|2024-12-23 22:55:00|13456.9|13453.9|13457.7|13454.7|13458.6|13455.6|13456.3|13453.3|0
1734994800000|2024-12-23 23:00:00|13457.6|13454.6|13457.4|13454.4|13458.8|13455.8|13456.9|13453.9|0
1734995100000|2024-12-23 23:05:00|13457.2|13454.2|13457.2|13454.2|13458.8|13455.8|13456.4|13453.4|0
1734995400000|2024-12-23 23:10:00|13458.2|13455.2|13460.1|13457.1|13460.1|13457.1|13457.8|13454.8|0
1734995700000|2024-12-23 23:15:00|13460.2|13457.2|13480.6|13477.6|13480.9|13477.9|13460.2|13457.2|0
1734996000000|2024-12-23 23:20:00|13480.7|13477.7|13483.3|13480.3|13483.9|13480.9|13479.9|13476.9|0
1734996300000|2024-12-23 23:25:00|13483.2|13480.2|13482.8|13479.8|13484.5|13481.5|13482|13479|0
1734996600000|2024-12-23 23:30:00|13482.5|13479.5|13460.5|13457.5|13483.5|13480.5|13460.4|13457.4|0
1734996900000|2024-12-23 23:35:00|13460.9|13457.9|13457.9|13454.9|13460.9|13457.9|13457.9|13454.9|0
1734997200000|2024-12-23 23:40:00|13458.2|13455.2|13456.5|13453.5|13458.9|13455.9|13456|13453|0
1734997500000|2024-12-23 23:45:00|13456.4|13453.4|13465.5|13462.5|13466.5|13463.5|13456.4|13453.4|0
1734997800000|2024-12-23 23:50:00|13465.2|13462.2|13458.1|13455.1|13467.9|13464.9|13457.3|13454.3|0
1734998100000|2024-12-23 23:55:00|13458|13455|13459.7|13456.7|13460.2|13457.2|13458|13455|0
1734998400000|2024-12-24 00:00:00|13459.6|13456.6|13466.3|13463.3|13468.2|13465.2|13458.4|13455.4|0
1734998700000|2024-12-24 00:05:00|13466.6|13463.6|13461.1|13458.1|13466.6|13463.6|13453.3|13450.3|0
1734999000000|2024-12-24 00:10:00|13461.2|13458.2|13458.4|13455.4|13462.5|13459.5|13458.3|13455.3|0
1734999300000|2024-12-24 00:15:00|13458.6|13455.6|13459|13456|13459.9|13456.9|13457.8|13454.8|0
1734999600000|2024-12-24 00:20:00|13458.8|13455.8|13463.6|13460.6|13463.9|13460.9|13450.9|13447.9|0
1734999900000|2024-12-24 00:25:00|13464.3|13461.3|13462|13459|13466.8|13463.8|13451.9|13448.9|0
1735000200000|2024-12-24 00:30:00|13461.9|13458.9|13461.8|13458.8|13462|13459|13458.3|13455.3|0
1735000500000|2024-12-24 00:35:00|13461.7|13458.7|13457.4|13454.4|13461.9|13458.9|13456.8|13453.8|0
1735000800000|2024-12-24 00:40:00|13458.3|13455.3|13463.6|13460.6|13463.9|13460.9|13452.3|13449.3|0
1735001100000|2024-12-24 00:45:00|13463.2|13460.2|13466.9|13463.9|13467.1|13464.1|13463.1|13460.1|0
1735001400000|2024-12-24 00:50:00|13467|13464|13463.2|13460.2|13467|13464|13462.1|13459.1|0
1735001700000|2024-12-24 00:55:00|13463|13460|13472.9|13467.9|13473.8|13470.8|13462.5|13459.5|0
1735002000000|2024-12-24 01:00:00|13473.1|13468.1|13469.1|13464.1|13474.1|13469.1|13465.4|13460.4|0
1735002300000|2024-12-24 01:05:00|13468.6|13463.6|13470.6|13465.6|13473.8|13468.8|13467.3|13462.3|0
1735002600000|2024-12-24 01:10:00|13470.7|13465.7|13464.2|13459.2|13471.3|13466.3|13463.7|13458.7|0
1735002900000|2024-12-24 01:15:00|13464|13459|13468.5|13463.5|13469.4|13464.4|13463.7|13458.7|0
1735003200000|2024-12-24 01:20:00|13468.4|13463.4|13470|13465|13470.6|13465.6|13467.4|13462.4|0
1735003500000|2024-12-24 01:25:00|13470.2|13465.2|13477.4|13472.4|13477.4|13472.4|13469.7|13464.7|0
1735003800000|2024-12-24 01:30:00|13477.3|13472.3|13473.7|13468.7|13480.3|13475.3|13471.1|13466.1|0
1735004100000|2024-12-24 01:35:00|13473.9|13468.9|13473.1|13468.1|13474.5|13469.5|13471.1|13466.1|0
1735004400000|2024-12-24 01:40:00|13473.2|13468.2|13473.4|13468.4|13477.2|13472.2|13471.5|13466.5|0
1735004700000|2024-12-24 01:45:00|13473.5|13468.5|13476.4|13471.4|13478.7|13473.7|13471.7|13466.7|0
1735005000000|2024-12-24 01:50:00|13476.3|13471.3|13470.8|13465.8|13476.3|13471.3|13470.4|13465.4|0
1735005300000|2024-12-24 01:55:00|13470.7|13465.7|13475.4|13470.4|13475.7|13470.7|13469.2|13464.2|0
1735005600000|2024-12-24 02:00:00|13475.3|13470.3|13472.3|13467.3|13476.2|13471.2|13470.8|13465.8|0
1735005900000|2024-12-24 02:05:00|13472.2|13467.2|13471.3|13466.3|13474.5|13469.5|13470.3|13465.3|0
1735006200000|2024-12-24 02:10:00|13471.4|13466.4|13479.8|13474.8|13480.5|13475.5|13471.3|13466.3|0
1735006500000|2024-12-24 02:15:00|13479.7|13474.7|13481|13476|13482.9|13477.9|13476.6|13471.6|0
1735006800000|2024-12-24 02:20:00|13481.3|13476.3|13480.3|13475.3|13481.5|13476.5|13478.3|13473.3|0
1735007100000|2024-12-24 02:25:00|13480.4|13475.4|13478.2|13473.2|13480.6|13475.6|13476.1|13471.1|0
1735007400000|2024-12-24 02:30:00|13478.3|13473.3|13477.1|13472.1|13478.4|13473.4|13474.5|13469.5|0
1735007700000|2024-12-24 02:35:00|13477.3|13472.3|13476.4|13471.4|13477.6|13472.6|13474.4|13469.4|0
1735008000000|2024-12-24 02:40:00|13476.5|13471.5|13478|13473|13478.7|13473.7|13475.4|13470.4|0
1735008300000|2024-12-24 02:45:00|13477.9|13472.9|13479.4|13474.4|13480.4|13475.4|13476.1|13471.1|0
1735008600000|2024-12-24 02:50:00|13479.5|13474.5|13478.5|13473.5|13481.7|13476.7|13478.2|13473.2|0
1735008900000|2024-12-24 02:55:00|13478.3|13473.3|13482.6|13477.6|13483.5|13478.5|13478|13473|0
1735009200000|2024-12-24 03:00:00|13482.7|13477.7|13487.6|13482.6|13488.2|13483.2|13482.2|13477.2|0
1735009500000|2024-12-24 03:05:00|13487.7|13482.7|13480.3|13475.3|13488.3|13483.3|13479.2|13474.2|0
1735009800000|2024-12-24 03:10:00|13480.4|13475.4|13481.7|13476.7|13482.6|13477.6|13478.9|13473.9|0
1735010100000|2024-12-24 03:15:00|13481.9|13476.9|13474.7|13469.7|13483.7|13478.7|13473.6|13468.6|0
1735010400000|2024-12-24 03:20:00|13474.6|13469.6|13475.3|13470.3|13477.7|13472.7|13474.3|13469.3|0
1735010700000|2024-12-24 03:25:00|13475.4|13470.4|13475.5|13470.5|13477.4|13472.4|13474.9|13469.9|0
1735011000000|2024-12-24 03:30:00|13475.4|13470.4|13475.8|13470.8|13477.9|13472.9|13474.1|13469.1|0
1735011300000|2024-12-24 03:35:00|13476|13471|13474.9|13469.9|13477.9|13472.9|13474.2|13469.2|0
1735011600000|2024-12-24 03:40:00|13474.8|13469.8|13478.8|13473.8|13481.3|13476.3|13474.6|13469.6|0
1735011900000|2024-12-24 03:45:00|13478.7|13473.7|13478.6|13473.6|13479.7|13474.7|13477.3|13472.3|0
1735012200000|2024-12-24 03:50:00|13478.3|13473.3|13477.1|13472.1|13478.3|13473.3|13475.7|13470.7|0
1735012500000|2024-12-24 03:55:00|13477|13472|13478.2|13473.2|13479.3|13474.3|13477|13472|0
1735012800000|2024-12-24 04:00:00|13478.1|13473.1|13475.5|13470.5|13479.1|13474.1|13475.2|13470.2|0
1735013100000|2024-12-24 04:05:00|13475.3|13470.3|13475|13470|13475.8|13470.8|13474.1|13469.1|0
1735013400000|2024-12-24 04:10:00|13474.9|13469.9|13475.6|13470.6|13476.2|13471.2|13474.1|13469.1|0
1735013700000|2024-12-24 04:15:00|13475.7|13470.7|13474.4|13469.4|13476.7|13471.7|13474.2|13469.2|0
1735014000000|2024-12-24 04:20:00|13474.5|13469.5|13472.7|13467.7|13474.5|13469.5|13468.3|13463.3|0
1735014300000|2024-12-24 04:25:00|13472.6|13467.6|13475.8|13470.8|13477.6|13472.6|13472.5|13467.5|0
1735014600000|2024-12-24 04:30:00|13475.9|13470.9|13476.5|13471.5|13478.3|13473.3|13475.5|13470.5|0
1735014900000|2024-12-24 04:35:00|13476.7|13471.7|13477.8|13472.8|13479.4|13474.4|13476.7|13471.7|0
1735015200000|2024-12-24 04:40:00|13477.7|13472.7|13479.9|13474.9|13480.4|13475.4|13477.3|13472.3|0
1735015500000|2024-12-24 04:45:00|13479.8|13474.8|13481|13476|13481.5|13476.5|13479.3|13474.3|0
1735015800000|2024-12-24 04:50:00|13481.2|13476.2|13481.3|13476.3|13483.4|13478.4|13480|13475|0
1735016100000|2024-12-24 04:55:00|13481.2|13476.2|13483.1|13478.1|13483.7|13478.7|13480.6|13475.6|0
1735016400000|2024-12-24 05:00:00|13483|13478|13480.7|13475.7|13484.9|13479.9|13477.9|13472.9|0
1735016700000|2024-12-24 05:05:00|13480.6|13475.6|13479.4|13474.4|13480.9|13475.9|13478.9|13473.9|0
1735017000000|2024-12-24 05:10:00|13479.5|13474.5|13478.8|13473.8|13481.8|13476.8|13477.8|13472.8|0
1735017300000|2024-12-24 05:15:00|13478.9|13473.9|13480.4|13475.4|13481.3|13476.3|13478.7|13473.7|0
1735017600000|2024-12-24 05:20:00|13480.6|13475.6|13480.3|13475.3|13481.1|13476.1|13479.1|13474.1|0
1735017900000|2024-12-24 05:25:00|13480.2|13475.2|13480.4|13475.4|13480.9|13475.9|13478.2|13473.2|0
1735018200000|2024-12-24 05:30:00|13480.3|13475.3|13479|13474|13480.3|13475.3|13477.2|13472.2|0
1735018500000|2024-12-24 05:35:00|13479.1|13474.1|13478.9|13473.9|13479.9|13474.9|13478.1|13473.1|0
1735018800000|2024-12-24 05:40:00|13478.4|13473.4|13478.7|13473.7|13480|13475|13477.1|13472.1|0
1735019100000|2024-12-24 05:45:00|13478.8|13473.8|13481.8|13476.8|13482.2|13477.2|13477.1|13472.1|0
1735019400000|2024-12-24 05:50:00|13481.9|13476.9|13482.4|13477.4|13483.3|13478.3|13481.6|13476.6|0
1735019700000|2024-12-24 05:55:00|13482.2|13477.2|13479.8|13474.8|13482.5|13477.5|13479|13474|0
1735020000000|2024-12-24 06:00:00|13479.7|13474.7|13478.4|13473.4|13481.1|13476.1|13478.3|13473.3|0
1735020300000|2024-12-24 06:05:00|13478.5|13473.5|13479.4|13474.4|13479.7|13474.7|13477.5|13472.5|0
1735020600000|2024-12-24 06:10:00|13479.3|13474.3|13479|13474|13479.9|13474.9|13478|13473|0
1735020900000|2024-12-24 06:15:00|13478.8|13473.8|13477.3|13472.3|13479.3|13474.3|13476.3|13471.3|0
1735021200000|2024-12-24 06:20:00|13476.7|13471.7|13479.3|13474.3|13480.3|13475.3|13475.3|13470.3|0
1735021500000|2024-12-24 06:25:00|13479.5|13474.5|13481|13476|13482.1|13477.1|13478.7|13473.7|0
1735021800000|2024-12-24 06:30:00|13480.5|13475.5|13485.8|13480.8|13487.3|13482.3|13480.4|13475.4|0
1735022100000|2024-12-24 06:35:00|13485.9|13480.9|13490.3|13485.3|13490.3|13485.3|13485.9|13480.9|0
1735022400000|2024-12-24 06:40:00|13490.2|13485.2|13492|13487|13492.3|13487.3|13488.3|13483.3|0
1735022700000|2024-12-24 06:45:00|13491.9|13486.9|13493.8|13488.8|13494.9|13489.9|13491.7|13486.7|0
1735023000000|2024-12-24 06:50:00|13494|13489|13490|13485|13494.3|13489.3|13488.6|13483.6|0
1735023300000|2024-12-24 06:55:00|13489.9|13484.9|13491.2|13486.2|13492.1|13487.1|13489.6|13484.6|0
1735023600000|2024-12-24 07:00:00|13491.4|13486.4|13497.2|13492.2|13499|13494|13490.4|13485.4|0
1735023900000|2024-12-24 07:05:00|13497|13492|13498|13493|13500|13495|13494.7|13489.7|0
1735024200000|2024-12-24 07:10:00|13497.8|13492.8|13501.3|13496.3|13503|13498|13497.2|13492.2|0
1735024500000|2024-12-24 07:15:00|13501.4|13496.4|13499.1|13494.1|13503.5|13498.5|13496|13491|0
1735024800000|2024-12-24 07:20:00|13499.2|13494.2|13503.8|13498.8|13504.6|13499.6|13499.1|13494.1|0
1735025100000|2024-12-24 07:25:00|13503.9|13498.9|13505.2|13500.2|13506.6|13501.6|13503.2|13498.2|0
1735025400000|2024-12-24 07:30:00|13505.1|13500.1|13504.8|13499.8|13507|13502|13503.5|13498.5|0
1735025700000|2024-12-24 07:35:00|13504.9|13499.9|13505.3|13500.3|13509|13504|13504|13499|0
1735026000000|2024-12-24 07:40:00|13505.5|13500.5|13506.6|13501.6|13508.9|13503.9|13505.4|13500.4|0
1735026300000|2024-12-24 07:45:00|13506.5|13501.5|13503.2|13498.2|13506.9|13501.9|13502.8|13497.8|0
1735026600000|2024-12-24 07:50:00|13505.2|13500.2|13500.6|13495.6|13510.9|13505.9|13499.1|13494.1|0
1735026900000|2024-12-24 07:55:00|13500.3|13495.3|13496.7|13491.7|13501.8|13496.8|13493.7|13488.7|0
1735027200000|2024-12-24 08:00:00|13497.3|13492.3|13496.3|13491.3|13499.1|13494.1|13493.8|13488.8|0
1735027500000|2024-12-24 08:05:00|13496.2|13491.2|13487.6|13482.6|13497.2|13492.2|13484.7|13479.7|0
1735027800000|2024-12-24 08:10:00|13487.7|13482.7|13481.6|13476.6|13489.4|13484.4|13481.2|13476.2|0
1735028100000|2024-12-24 08:15:00|13481.5|13476.5|13484.6|13479.6|13485.5|13480.5|13474.8|13469.8|0
1735028400000|2024-12-24 08:20:00|13484.4|13479.4|13487.7|13482.7|13491.8|13486.8|13480.7|13475.7|0
1735028700000|2024-12-24 08:25:00|13487.8|13482.8|13488.4|13483.4|13489|13484|13482.8|13477.8|0
1735029000000|2024-12-24 08:30:00|13488.5|13483.5|13489.5|13484.5|13489.6|13484.6|13482.5|13477.5|0
1735029300000|2024-12-24 08:35:00|13489.6|13484.6|13495.6|13490.6|13496.1|13491.1|13487|13482|0
1735029600000|2024-12-24 08:40:00|13495.7|13490.7|13491.8|13486.8|13499|13494|13490|13485|0
1735029900000|2024-12-24 08:45:00|13491.5|13486.5|13479.8|13474.8|13493.6|13488.6|13479.5|13474.5|0
1735030200000|2024-12-24 08:50:00|13479.7|13474.7|13485.9|13480.9|13487.4|13482.4|13479.7|13474.7|0
1735030500000|2024-12-24 08:55:00|13485.8|13480.8|13489.5|13484.5|13490.9|13485.9|13484.8|13479.8|0
1735030800000|2024-12-24 09:00:00|13488.4|13483.4|13502.2|13499.2|13502.3|13499.3|13459.6|13456.6|0
1735031100000|2024-12-24 09:05:00|13499.1|13496.1|13496.6|13493.6|13506|13503|13495.6|13492.6|0
1735031400000|2024-12-24 09:10:00|13496.9|13493.9|13489.6|13486.6|13505.3|13502.3|13489.6|13486.6|0
1735031700000|2024-12-24 09:15:00|13489.7|13486.7|13485.4|13482.4|13492.4|13489.4|13484.5|13481.5|0
1735032000000|2024-12-24 09:20:00|13485.5|13482.5|13482.3|13479.3|13486|13483|13479.8|13476.8|0
1735032300000|2024-12-24 09:25:00|13483.1|13480.1|13479|13476|13483.3|13480.3|13478.2|13475.2|0
1735032600000|2024-12-24 09:30:00|13478.5|13475.5|13472.3|13469.3|13479|13476|13468.2|13465.2|0
1735032900000|2024-12-24 09:35:00|13472.1|13469.1|13471.1|13468.1|13473.9|13470.9|13469.3|13466.3|0
1735033200000|2024-12-24 09:40:00|13471.6|13468.6|13470.2|13467.2|13472.6|13469.6|13468.4|13465.4|0
1735033500000|2024-12-24 09:45:00|13470.4|13467.4|13473.8|13470.8|13476.3|13473.3|13470.4|13467.4|0
1735033800000|2024-12-24 09:50:00|13473.7|13470.7|13481.7|13478.7|13481.9|13478.9|13473.4|13470.4|0
1735034100000|2024-12-24 09:55:00|13481.8|13478.8|13479.9|13476.9|13483.7|13480.7|13479.2|13476.2|0
1735034400000|2024-12-24 10:00:00|13479.7|13476.7|13480.9|13477.9|13480.9|13477.9|13478.3|13475.3|0
1735034700000|2024-12-24 10:05:00|13481|13478|13482.6|13479.6|13484.7|13481.7|13481|13478|0
1735035000000|2024-12-24 10:10:00|13482.4|13479.4|13475.8|13472.8|13485.3|13482.3|13475.2|13472.2|0
1735035300000|2024-12-24 10:15:00|13475.5|13472.5|13479.8|13476.8|13480.7|13477.7|13474.9|13471.9|0
1735035600000|2024-12-24 10:20:00|13479.9|13476.9|13475.6|13472.6|13479.9|13476.9|13475.5|13472.5|0
1735035900000|2024-12-24 10:25:00|13475.3|13472.3|13475|13472|13477.7|13474.7|13473.2|13470.2|0
1735036200000|2024-12-24 10:30:00|13474.5|13471.5|13480.3|13477.3|13480.3|13477.3|13473.1|13470.1|0
1735036500000|2024-12-24 10:35:00|13480.1|13477.1|13474.4|13471.4|13480.4|13477.4|13474.1|13471.1|0
1735036800000|2024-12-24 10:40:00|13474.3|13471.3|13472|13469|13474.3|13471.3|13470.1|13467.1|0
1735037100000|2024-12-24 10:45:00|13472.5|13469.5|13474.2|13471.2|13474.7|13471.7|13472|13469|0
1735037400000|2024-12-24 10:50:00|13473.8|13470.8|13474|13471|13474.8|13471.8|13471.3|13468.3|0
1735037700000|2024-12-24 10:55:00|13474.1|13471.1|13475.2|13472.2|13475.2|13472.2|13472.3|13469.3|0
1735038000000|2024-12-24 11:00:00|13474.9|13471.9|13473.8|13470.8|13475.5|13472.5|13470.9|13467.9|0
1735038300000|2024-12-24 11:05:00|13473.7|13470.7|13473.8|13470.8|13474|13471|13471.3|13468.3|0
1735038600000|2024-12-24 11:10:00|13473.7|13470.7|13470.9|13467.9|13474|13471|13470.9|13467.9|0
1735038900000|2024-12-24 11:15:00|13471|13468|13469.6|13466.6|13472.1|13469.1|13469.6|13466.6|0
1735039200000|2024-12-24 11:20:00|13469.5|13466.5|13470|13467|13470|13467|13468.2|13465.2|0
1735039500000|2024-12-24 11:25:00|13470.2|13467.2|13473.1|13470.1|13473.6|13470.6|13470|13467|0
1735039800000|2024-12-24 11:30:00|13473.2|13470.2|13476.9|13473.9|13477.9|13474.9|13472.2|13469.2|0
1735040100000|2024-12-24 11:35:00|13477|13474|13476.8|13473.8|13477.4|13474.4|13474.8|13471.8|0
1735040400000|2024-12-24 11:40:00|13476.9|13473.9|13477.8|13474.8|13478.3|13475.3|13475.7|13472.7|0
1735040700000|2024-12-24 11:45:00|13477.6|13474.6|13474.1|13471.1|13480.8|13477.8|13474.1|13471.1|0
1735041000000|2024-12-24 11:50:00|13474.2|13471.2|13506.6|13503.6|13506.8|13503.8|13473.9|13470.9|0
1735041300000|2024-12-24 11:55:00|13506.8|13503.8|13505.2|13502.2|13507.3|13504.3|13504.8|13501.8|0
1735041600000|2024-12-24 12:00:00|13500.3|13497.3|13492|13489|13500.3|13497.3|13491.3|13488.3|0
1735041900000|2024-12-24 12:05:00|13492.3|13489.3|13505|13502|13513.1|13510.1|13491.8|13488.8|0
1735042200000|2024-12-24 12:10:00|13505.5|13502.5|13511.8|13508.8|13511.8|13508.8|13505.3|13502.3|0
1735042500000|2024-12-24 12:15:00|13511.7|13508.7|13525.3|13522.3|13525.3|13522.3|13510.1|13507.1|0
1735042800000|2024-12-24 12:20:00|13525.6|13522.6|13530|13527|13539.1|13536.1|13525.5|13522.5|0
1735043100000|2024-12-24 12:25:00|13529.4|13526.4|13521|13518|13529.4|13526.4|13521|13518|0
1735043400000|2024-12-24 12:30:00|13520.9|13517.9|13521.1|13518.1|13522.9|13519.9|13519.2|13516.2|0
1735043700000|2024-12-24 12:35:00|13520.8|13517.8|13519.7|13516.7|13522|13519|13519.6|13516.6|0
1735044000000|2024-12-24 12:40:00|13519.5|13516.5|13522|13519|13522|13519|13518|13515|0
1735044300000|2024-12-24 12:45:00|13521.9|13518.9|13522.8|13519.8|13523.9|13520.9|13519.8|13516.8|0
1735044600000|2024-12-24 12:50:00|13522.9|13519.9|13528.4|13525.4|13528.6|13525.6|13522.7|13519.7|0
1735044900000|2024-12-24 12:55:00|13528.5|13525.5|13533.9|13530.9|13534.5|13531.5|13528.3|13525.3|0
1735045200000|2024-12-24 13:00:00|13533.6|13530.6|13534.6|13531.6|13535.4|13532.4|13530.6|13527.6|0
1735045500000|2024-12-24 13:05:00|13534.8|13531.8|13540.8|13537.8|13547.8|13544.8|13534.7|13531.7|0
1735045800000|2024-12-24 13:10:00|13540.5|13537.5|13537|13534|13540.5|13537.5|13536.1|13533.1|0
1735046100000|2024-12-24 13:15:00|13536.9|13533.9|13533.8|13530.8|13537.1|13534.1|13531.6|13528.6|0
1735046400000|2024-12-24 13:20:00|13533.9|13530.9|13542.8|13539.8|13543.5|13540.5|13532.9|13529.9|0
1735046700000|2024-12-24 13:25:00|13542.9|13539.9|13542.1|13539.1|13543.3|13540.3|13538|13535|0
1735047000000|2024-12-24 13:30:00|13543.2|13540.2|13543.3|13540.3|13548.2|13545.2|13540.2|13537.2|0
1735047300000|2024-12-24 13:35:00|13543.2|13540.2|13547.6|13544.6|13548.4|13545.4|13541.6|13538.6|0
1735047600000|2024-12-24 13:40:00|13548.1|13545.1|13552.3|13549.3|13552.3|13549.3|13547.2|13544.2|0
1735047900000|2024-12-24 13:45:00|13552.4|13549.4|13553.4|13550.4|13555.6|13552.6|13551.3|13548.3|0
1735048200000|2024-12-24 13:50:00|13553.5|13550.5|13571.1|13568.1|13571.1|13568.1|13553.1|13550.1|0
1735048500000|2024-12-24 13:55:00|13571.3|13568.3|13575.9|13572.9|13577|13574|13570.3|13567.3|0
1735048800000|2024-12-24 14:00:00|13575.8|13572.8|13575.8|13572.8|13581.1|13578.1|13574.8|13571.8|0
1735049100000|2024-12-24 14:05:00|13575.9|13572.9|13576.3|13573.3|13576.6|13573.6|13562|13559|0
1735049400000|2024-12-24 14:10:00|13576.1|13573.1|13576.8|13573.8|13577.8|13574.8|13573.8|13570.8|0
1735049700000|2024-12-24 14:15:00|13576.7|13573.7|13573.8|13570.8|13577.5|13574.5|13572.1|13569.1|0
1735050000000|2024-12-24 14:20:00|13573.9|13570.9|13573.9|13570.9|13576.5|13573.5|13571.9|13568.9|0
1735050300000|2024-12-24 14:25:00|13560.2|13557.2|13556.8|13553.8|13570.3|13567.3|13553|13550|0
1735050600000|2024-12-24 14:30:00|13560.8|13557.8|13544.8|13543|13568.4|13566.6|13540.5|13538.7|0
1735050900000|2024-12-24 14:35:00|13540.2|13538.4|13567.7|13565.9|13575|13573.2|13536.9|13535.1|0
1735051200000|2024-12-24 14:40:00|13566.3|13564.5|13572.3|13570.5|13582.8|13581|13560.2|13558.4|0
1735051500000|2024-12-24 14:45:00|13571.8|13570|13578.7|13576.9|13595.7|13593.9|13571.5|13569.7|0
1735051800000|2024-12-24 14:50:00|13576.6|13574.8|13582.4|13580.6|13587.5|13585.7|13565.9|13564.1|0
1735052100000|2024-12-24 14:55:00|13581.9|13580.1|13601.1|13599.3|13602.4|13600.6|13577.2|13575.4|0
1735052400000|2024-12-24 15:00:00|13601.3|13599.5|13605.7|13603.9|13610.8|13609|13595.5|13593.7|0
1735052700000|2024-12-24 15:05:00|13606|13604.2|13602.8|13601|13619.2|13617.4|13598.1|13596.3|0
1735053000000|2024-12-24 15:10:00|13602.5|13600.7|13600.3|13598.5|13605|13603.2|13592|13590.2|0
1735053300000|2024-12-24 15:15:00|13600.6|13598.8|13584.3|13582.5|13608.5|13606.7|13583.5|13581.7|0
1735053600000|2024-12-24 15:20:00|13584.4|13582.6|13592.9|13591.1|13597.4|13595.6|13575.2|13573.4|0
1735053900000|2024-12-24 15:25:00|13593.3|13591.5|13602.1|13600.3|13605.7|13603.9|13593|13591.2|0
1735054200000|2024-12-24 15:30:00|13601.7|13599.9|13612.7|13610.9|13614.1|13612.3|13601.6|13599.8|0
1735054500000|2024-12-24 15:35:00|13612.6|13610.8|13609.5|13607.7|13615.7|13613.9|13605.4|13603.6|0
1735054800000|2024-12-24 15:40:00|13609.6|13607.8|13627.8|13626|13629.2|13627.4|13609.1|13607.3|0
1735055100000|2024-12-24 15:45:00|13627.3|13625.5|13626.3|13624.5|13628.4|13626.6|13619.1|13617.3|0
1735055400000|2024-12-24 15:50:00|13626.6|13624.8|13612.8|13611|13633.6|13631.8|13611.4|13609.6|0
1735055700000|2024-12-24 15:55:00|13612.7|13610.9|13628.6|13626.8|13630.6|13628.8|13612.4|13610.6|0
1735056000000|2024-12-24 16:00:00|13628.4|13626.6|13635.3|13633.5|13641.4|13639.6|13627|13625.2|0
1735056300000|2024-12-24 16:05:00|13635.7|13633.9|13641.7|13639.9|13642.7|13640.9|13625.2|13623.4|0
1735056600000|2024-12-24 16:10:00|13641.6|13639.8|13651.4|13649.6|13652.5|13650.7|13634.1|13632.3|0
1735056900000|2024-12-24 16:15:00|13651.2|13649.4|13656.5|13654.7|13660.5|13658.7|13648|13646.2|0
1735057200000|2024-12-24 16:20:00|13656|13654.2|13658.8|13657|13661.3|13659.5|13649.4|13647.6|0
1735057500000|2024-12-24 16:25:00|13658.5|13656.7|13657.1|13655.3|13659.9|13658.1|13652.7|13650.9|0
1735057800000|2024-12-24 16:30:00|13657.2|13655.4|13652.7|13650.9|13657.2|13655.4|13645.7|13643.9|0
1735058100000|2024-12-24 16:35:00|13652.6|13650.8|13656.7|13654.9|13661.5|13659.7|13650.4|13648.6|0
1735058400000|2024-12-24 16:40:00|13656.6|13654.8|13664.6|13662.8|13665|13663.2|13656.6|13654.8|0
1735058700000|2024-12-24 16:45:00|13664.8|13663|13667.1|13665.3|13669.3|13667.5|13660.7|13658.9|0
1735059000000|2024-12-24 16:50:00|13666.7|13664.9|13649.1|13647.3|13669.1|13667.3|13644.3|13642.5|0
1735059300000|2024-12-24 16:55:00|13649|13647.2|13645.6|13643.8|13663.6|13661.8|13644.8|13643|0
1735059600000|2024-12-24 17:00:00|13646.9|13645.1|13651.4|13649.6|13657.1|13655.3|13642.6|13640.8|0
1735059900000|2024-12-24 17:05:00|13651.7|13649.9|13654.4|13652.6|13655.9|13654.1|13647.3|13645.5|0
1735060200000|2024-12-24 17:10:00|13655|13653.2|13663.4|13661.6|13663.4|13661.6|13654.9|13653.1|0
1735060500000|2024-12-24 17:15:00|13663.3|13661.5|13656.9|13655.1|13663.5|13661.7|13653.9|13652.1|0
1735060800000|2024-12-24 17:20:00|13656.1|13654.3|13649.2|13647.4|13657.6|13655.8|13649.1|13647.3|0
1735061100000|2024-12-24 17:25:00|13649|13647.2|13658.2|13656.4|13664|13662.2|13648.8|13647|0
1735061400000|2024-12-24 17:30:00|13657.9|13656.1|13641.9|13640.1|13658.9|13657.1|13641.9|13640.1|0
1735061700000|2024-12-24 17:35:00|13641.1|13639.3|13643|13641.2|13643.5|13641.7|13616.5|13614.7|0
1735062000000|2024-12-24 17:40:00|13642.4|13640.6|13642.1|13640.3|13648|13646.2|13640.6|13638.8|0
1735062300000|2024-12-24 17:45:00|13641.7|13639.9|13645.8|13644|13646.1|13644.3|13636.5|13634.7|0
1735062600000|2024-12-24 17:50:00|13649.6|13647.8|13662.5|13660.7|13663.9|13662.1|13642.1|13640.3|0
1735062900000|2024-12-24 17:55:00|13664.2|13662.4|13677.5|13675.7|13678.2|13676.4|13652.5|13650.7|0
1735063200000|2024-12-24 18:00:00|13677.8|13676|13684.3|13682.5|13686.1|13684.3|13665.3|13663.5|0
1735063500000|2024-12-24 18:05:00|13683.9|13682.1|13703|13701.2|13704|13702.2|13683.9|13682.1|0
1735063800000|2024-12-24 18:10:00|13702.9|13701.1|13702.6|13700.8|13703.6|13701.8|13701.5|13699.7|0
1735167600000|2024-12-25 23:00:00|13696.6|13691.6|13700.1|13695.1|13704.8|13699.8|13696.6|13691.6|0
1735167900000|2024-12-25 23:05:00|13700|13695|13699.8|13694.8|13703.2|13698.2|13698|13693|0
1735168200000|2024-12-25 23:10:00|13699.9|13694.9|13709.3|13704.3|13709.8|13704.8|13698.9|13693.9|0
1735168500000|2024-12-25 23:15:00|13709.5|13704.5|13714|13709|13717.3|13712.3|13709.3|13704.3|0
1735168800000|2024-12-25 23:20:00|13714.1|13709.1|13701.7|13696.7|13716.8|13711.8|13701.7|13696.7|0
1735169100000|2024-12-25 23:25:00|13702|13697|13706.5|13701.5|13707.4|13702.4|13700.4|13695.4|0
1735169400000|2024-12-25 23:30:00|13706.4|13701.4|13703.5|13698.5|13706.4|13701.4|13699.6|13694.6|0
1735169700000|2024-12-25 23:35:00|13703.3|13698.3|13704.8|13699.8|13706.1|13701.1|13702.5|13697.5|0
1735170000000|2024-12-25 23:40:00|13704.7|13699.7|13704.3|13699.3|13706.7|13701.7|13704|13699|0
1735170300000|2024-12-25 23:45:00|13704.2|13699.2|13702|13697|13704.5|13699.5|13701|13696|0
1735170600000|2024-12-25 23:50:00|13701.7|13696.7|13704.5|13699.5|13705.2|13700.2|13701.7|13696.7|0
1735170900000|2024-12-25 23:55:00|13704.4|13699.4|13704.5|13699.5|13706.5|13701.5|13701.8|13696.8|0
1735171200000|2024-12-26 00:00:00|13704.4|13699.4|13706.3|13701.3|13709.4|13704.4|13702.8|13697.8|0
1735171500000|2024-12-26 00:05:00|13706.4|13701.4|13700.4|13695.4|13708.2|13703.2|13699.4|13694.4|0
1735171800000|2024-12-26 00:10:00|13700.5|13695.5|13698.8|13693.8|13701.3|13696.3|13698.7|13693.7|0
1735172100000|2024-12-26 00:15:00|13699|13694|13698.1|13693.1|13701.9|13696.9|13695.2|13690.2|0
1735172400000|2024-12-26 00:20:00|13698.3|13693.3|13700.2|13695.2|13700.6|13695.6|13695.1|13690.1|0
1735172700000|2024-12-26 00:25:00|13700.3|13695.3|13699.3|13694.3|13702.7|13697.7|13698.9|13693.9|0
1735173000000|2024-12-26 00:30:00|13699.4|13694.4|13699.3|13694.3|13701|13696|13698.9|13693.9|0
1735173300000|2024-12-26 00:35:00|13699.2|13694.2|13705.8|13700.8|13706|13701|13699|13694|0
1735173600000|2024-12-26 00:40:00|13705.7|13700.7|13704.5|13699.5|13707.9|13702.9|13703.4|13698.4|0
1735173900000|2024-12-26 00:45:00|13704.3|13699.3|13703.9|13698.9|13706.6|13701.6|13703.7|13698.7|0
1735174200000|2024-12-26 00:50:00|13703.7|13698.7|13702.5|13697.5|13705.6|13700.6|13701.5|13696.5|0
1735174500000|2024-12-26 00:55:00|13702.4|13697.4|13700.6|13695.6|13703|13698|13699.7|13694.7|0
1735174800000|2024-12-26 01:00:00|13700.8|13695.8|13697.7|13692.7|13703.5|13698.5|13696.3|13691.3|0
1735175100000|2024-12-26 01:05:00|13697.6|13692.6|13701.8|13696.8|13703.5|13698.5|13696.9|13691.9|0
1735175400000|2024-12-26 01:10:00|13701.9|13696.9|13702.7|13697.7|13702.7|13697.7|13700.2|13695.2|0
1735175700000|2024-12-26 01:15:00|13702.6|13697.6|13703.2|13698.2|13706.6|13701.6|13701.4|13696.4|0
1735176000000|2024-12-26 01:20:00|13703.1|13698.1|13705|13700|13707.2|13702.2|13702.4|13697.4|0
1735176300000|2024-12-26 01:25:00|13705.3|13700.3|13705.9|13700.9|13706|13701|13703.7|13698.7|0
1735176600000|2024-12-26 01:30:00|13705.8|13700.8|13705.2|13700.2|13706.5|13701.5|13701.7|13696.7|0
1735176900000|2024-12-26 01:35:00|13705.1|13700.1|13705.4|13700.4|13707.4|13702.4|13704.3|13699.3|0
1735177200000|2024-12-26 01:40:00|13705.3|13700.3|13706.6|13701.6|13707|13702|13704.8|13699.8|0
1735177500000|2024-12-26 01:45:00|13706.7|13701.7|13707.9|13702.9|13708.3|13703.3|13705.4|13700.4|0
1735177800000|2024-12-26 01:50:00|13708.1|13703.1|13706.1|13701.1|13708.1|13703.1|13703.4|13698.4|0
1735178100000|2024-12-26 01:55:00|13706|13701|13704.8|13699.8|13707.3|13702.3|13704.1|13699.1|0
1735178400000|2024-12-26 02:00:00|13704.7|13699.7|13703.6|13698.6|13705.4|13700.4|13703.3|13698.3|0
1735178700000|2024-12-26 02:05:00|13703.7|13698.7|13702.6|13697.6|13704.2|13699.2|13699.6|13694.6|0
1735179000000|2024-12-26 02:10:00|13702.7|13697.7|13702.9|13697.9|13703.7|13698.7|13701.2|13696.2|0
1735179300000|2024-12-26 02:15:00|13702.8|13697.8|13705.4|13700.4|13706|13701|13702.7|13697.7|0
1735179600000|2024-12-26 02:20:00|13705.5|13700.5|13705.9|13700.9|13707|13702|13705.4|13700.4|0
1735179900000|2024-12-26 02:25:00|13705.4|13700.4|13704.9|13699.9|13706.4|13701.4|13704.4|13699.4|0
1735180200000|2024-12-26 02:30:00|13704.6|13699.6|13705.1|13700.1|13706.1|13701.1|13703.3|13698.3|0
1735180500000|2024-12-26 02:35:00|13705|13700|13705|13700|13705.8|13700.8|13703.4|13698.4|0
1735180800000|2024-12-26 02:40:00|13704.9|13699.9|13710.6|13705.6|13711.6|13706.6|13704|13699|0
1735181100000|2024-12-26 02:45:00|13710.7|13705.7|13709.6|13704.6|13710.9|13705.9|13708.7|13703.7|0
1735181400000|2024-12-26 02:50:00|13709.5|13704.5|13711.2|13706.2|13713.9|13708.9|13709.4|13704.4|0
1735181700000|2024-12-26 02:55:00|13711.1|13706.1|13712.6|13707.6|13713|13708|13711.1|13706.1|0
1735182000000|2024-12-26 03:00:00|13712.7|13707.7|13715.7|13710.7|13715.8|13710.8|13712.3|13707.3|0
1735182300000|2024-12-26 03:05:00|13715.8|13710.8|13715.5|13710.5|13717.2|13712.2|13713.7|13708.7|0
1735182600000|2024-12-26 03:10:00|13715.4|13710.4|13714.6|13709.6|13716.3|13711.3|13714.4|13709.4|0
1735182900000|2024-12-26 03:15:00|13714.5|13709.5|13717.9|13712.9|13717.9|13712.9|13712.2|13707.2|0
1735183200000|2024-12-26 03:20:00|13717.8|13712.8|13727.2|13722.2|13730.7|13725.7|13717.7|13712.7|0
1735183500000|2024-12-26 03:25:00|13727.5|13722.5|13729.2|13724.2|13729.6|13724.6|13725.4|13720.4|0
1735183800000|2024-12-26 03:30:00|13729|13724|13728.3|13723.3|13729.8|13724.8|13727.7|13722.7|0
1735184100000|2024-12-26 03:35:00|13728.2|13723.2|13729.6|13724.6|13730.7|13725.7|13727.7|13722.7|0
1735184400000|2024-12-26 03:40:00|13729.8|13724.8|13729.9|13724.9|13731.6|13726.6|13729.5|13724.5|0
1735184700000|2024-12-26 03:45:00|13729.8|13724.8|13731.5|13726.5|13732.7|13727.7|13727.8|13722.8|0
1735185000000|2024-12-26 03:50:00|13731.6|13726.6|13732.3|13727.3|13733.5|13728.5|13731|13726|0
1735185300000|2024-12-26 03:55:00|13732.2|13727.2|13735.6|13730.6|13735.7|13730.7|13732.2|13727.2|0
1735185600000|2024-12-26 04:00:00|13735.5|13730.5|13734.5|13729.5|13735.6|13730.6|13733.2|13728.2|0
1735185900000|2024-12-26 04:05:00|13734.4|13729.4|13733.1|13728.1|13734.5|13729.5|13732.2|13727.2|0
1735186200000|2024-12-26 04:10:00|13732.8|13727.8|13732.3|13727.3|13733|13728|13730.3|13725.3|0
1735186500000|2024-12-26 04:15:00|13732.5|13727.5|13731.9|13726.9|13733.7|13728.7|13731.1|13726.1|0
1735186800000|2024-12-26 04:20:00|13732|13727|13725.6|13720.6|13732.4|13727.4|13725.2|13720.2|0
1735187100000|2024-12-26 04:25:00|13725.5|13720.5|13724.9|13719.9|13726.6|13721.6|13721.5|13716.5|0
1735187400000|2024-12-26 04:30:00|13724.8|13719.8|13724.9|13719.9|13725.4|13720.4|13720.4|13715.4|0
1735187700000|2024-12-26 04:35:00|13725|13720|13728.5|13723.5|13728.9|13723.9|13724.7|13719.7|0
1735188000000|2024-12-26 04:40:00|13728.4|13723.4|13728.2|13723.2|13729.5|13724.5|13727.6|13722.6|0
1735188300000|2024-12-26 04:45:00|13728.3|13723.3|13727.7|13722.7|13730.1|13725.1|13726.5|13721.5|0
1735188600000|2024-12-26 04:50:00|13727.6|13722.6|13727.4|13722.4|13728.9|13723.9|13726.6|13721.6|0
1735188900000|2024-12-26 04:55:00|13727.7|13722.7|13720.6|13715.6|13728.2|13723.2|13719.6|13714.6|0
1735189200000|2024-12-26 05:00:00|13720.7|13715.7|13718.4|13713.4|13721.3|13716.3|13717.2|13712.2|0
1735189500000|2024-12-26 05:05:00|13718.5|13713.5|13720.4|13715.4|13722|13717|13716.4|13711.4|0
1735189800000|2024-12-26 05:10:00|13720|13715|13715.6|13710.6|13720.2|13715.2|13714.9|13709.9|0
1735190100000|2024-12-26 05:15:00|13715.5|13710.5|13717.6|13712.6|13718.9|13713.9|13714.9|13709.9|0
1735190400000|2024-12-26 05:20:00|13717.7|13712.7|13719.2|13714.2|13719.5|13714.5|13715.5|13710.5|0
1735190700000|2024-12-26 05:25:00|13718.9|13713.9|13721.5|13716.5|13721.9|13716.9|13718.3|13713.3|0
1735191000000|2024-12-26 05:30:00|13721.6|13716.6|13724.5|13719.5|13724.6|13719.6|13720.9|13715.9|0
1735191300000|2024-12-26 05:35:00|13724.6|13719.6|13723.5|13718.5|13724.6|13719.6|13722.3|13717.3|0
1735191600000|2024-12-26 05:40:00|13723.6|13718.6|13725.7|13720.7|13727|13722|13723|13718|0
1735191900000|2024-12-26 05:45:00|13725.1|13720.1|13725.2|13720.2|13726.5|13721.5|13724.5|13719.5|0
1735192200000|2024-12-26 05:50:00|13725.1|13720.1|13723.3|13718.3|13726.8|13721.8|13722.6|13717.6|0
1735192500000|2024-12-26 05:55:00|13723.2|13718.2|13722.9|13717.9|13725.2|13720.2|13720.1|13715.1|0
1735192800000|2024-12-26 06:00:00|13723|13718|13727.1|13722.1|13727.6|13722.6|13722.8|13717.8|0
1735193100000|2024-12-26 06:05:00|13726.8|13721.8|13720.8|13715.8|13726.8|13721.8|13720.2|13715.2|0
1735193400000|2024-12-26 06:10:00|13720.9|13715.9|13723.6|13718.6|13723.6|13718.6|13720.8|13715.8|0
1735193700000|2024-12-26 06:15:00|13723.5|13718.5|13722.7|13717.7|13723.5|13718.5|13721.1|13716.1|0
1735194000000|2024-12-26 06:20:00|13722.9|13717.9|13722.7|13717.7|13723.9|13718.9|13721.8|13716.8|0
1735194300000|2024-12-26 06:25:00|13722.6|13717.6|13719.6|13714.6|13722.6|13717.6|13717.2|13712.2|0
1735194600000|2024-12-26 06:30:00|13719.9|13714.9|13720.8|13715.8|13721.7|13716.7|13716.9|13711.9|0
1735194900000|2024-12-26 06:35:00|13720.9|13715.9|13722.1|13717.1|13723|13718|13717.4|13712.4|0
1735195200000|2024-12-26 06:40:00|13722|13717|13720.2|13715.2|13722.4|13717.4|13718.7|13713.7|0
1735195500000|2024-12-26 06:45:00|13719.6|13714.6|13718.8|13713.8|13720|13715|13716.6|13711.6|0
1735195800000|2024-12-26 06:50:00|13718.7|13713.7|13715.3|13710.3|13719.4|13714.4|13715.3|13710.3|0
1735196100000|2024-12-26 06:55:00|13715|13710|13714.9|13709.9|13717.3|13712.3|13713.9|13708.9|0
1735196400000|2024-12-26 07:00:00|13715.5|13710.5|13711.8|13706.8|13716.2|13711.2|13707.5|13702.5|0
1735196700000|2024-12-26 07:05:00|13711.9|13706.9|13712.2|13707.2|13714.4|13709.4|13709.9|13704.9|0
1735197000000|2024-12-26 07:10:00|13712|13707|13713.4|13708.4|13713.7|13708.7|13710|13705|0
1735197300000|2024-12-26 07:15:00|13713.3|13708.3|13711.6|13706.6|13714|13709|13710|13705|0
1735197600000|2024-12-26 07:20:00|13711.2|13706.2|13712.8|13707.8|13713.3|13708.3|13711.2|13706.2|0
1735197900000|2024-12-26 07:25:00|13712.7|13707.7|13712.2|13707.2|13714.7|13709.7|13710.9|13705.9|0
1735198200000|2024-12-26 07:30:00|13713.1|13708.1|13710.2|13705.2|13713.6|13708.6|13710.2|13705.2|0
1735198500000|2024-12-26 07:35:00|13710.3|13705.3|13712|13707|13712.6|13707.6|13710|13705|0
1735198800000|2024-12-26 07:40:00|13711.8|13706.8|13713.1|13708.1|13713.9|13708.9|13711.5|13706.5|0
1735199100000|2024-12-26 07:45:00|13713|13708|13713.4|13708.4|13714.2|13709.2|13712.4|13707.4|0
1735199400000|2024-12-26 07:50:00|13713.5|13708.5|13717.6|13712.6|13718.6|13713.6|13713.5|13708.5|0
1735199700000|2024-12-26 07:55:00|13717.3|13712.3|13715.9|13710.9|13718.3|13713.3|13715.3|13710.3|0
1735200000000|2024-12-26 08:00:00|13715.8|13710.8|13699.5|13694.5|13715.8|13710.8|13697.1|13692.1|0
1735200300000|2024-12-26 08:05:00|13699.8|13694.8|13698.5|13693.5|13703.2|13698.2|13692.9|13687.9|0
1735200600000|2024-12-26 08:10:00|13699.6|13694.6|13698.1|13693.1|13701.2|13696.2|13696.7|13691.7|0
1735200900000|2024-12-26 08:15:00|13698|13693|13684.3|13679.3|13698.1|13693.1|13681.4|13676.4|0
1735201200000|2024-12-26 08:20:00|13684.4|13679.4|13665.9|13660.9|13684.4|13679.4|13663.5|13658.5|0
1735201500000|2024-12-26 08:25:00|13665.3|13660.3|13668.8|13663.8|13671.3|13666.3|13661.1|13656.1|0
1735201800000|2024-12-26 08:30:00|13668.5|13663.5|13667.9|13662.9|13671|13666|13644.7|13639.7|0
1735202100000|2024-12-26 08:35:00|13668|13663|13671.5|13666.5|13673.3|13668.3|13663.3|13658.3|0
1735202400000|2024-12-26 08:40:00|13671.3|13666.3|13666.6|13661.6|13675.6|13670.6|13665.4|13660.4|0
1735202700000|2024-12-26 08:45:00|13666.5|13661.5|13667.8|13662.8|13668.5|13663.5|13658.7|13653.7|0
1735203000000|2024-12-26 08:50:00|13667.9|13662.9|13661|13656|13668.3|13663.3|13660.4|13655.4|0
1735203300000|2024-12-26 08:55:00|13661.1|13656.1|13659.7|13654.7|13663.1|13658.1|13652.1|13647.1|0
1735203600000|2024-12-26 09:00:00|13659.6|13654.6|13675.9|13672.9|13679.2|13676.2|13639.2|13636.2|0
1735203900000|2024-12-26 09:05:00|13675.8|13672.8|13675.5|13672.5|13675.8|13672.8|13662.5|13659.5|0
1735204200000|2024-12-26 09:10:00|13675.1|13672.1|13662|13659|13678.2|13675.2|13658.7|13655.7|0
1735204500000|2024-12-26 09:15:00|13662.1|13659.1|13642.8|13639.8|13668.3|13665.3|13642.8|13639.8|0
1735204800000|2024-12-26 09:20:00|13644.7|13641.7|13637.7|13634.7|13650.9|13647.9|13635.8|13632.8|0
1735205100000|2024-12-26 09:25:00|13636.6|13633.6|13645.4|13642.4|13646.9|13643.9|13634.5|13631.5|0
1735205400000|2024-12-26 09:30:00|13645.6|13642.6|13655.4|13652.4|13655.4|13652.4|13644.6|13641.6|0
1735205700000|2024-12-26 09:35:00|13655.1|13652.1|13648.8|13645.8|13655.1|13652.1|13648.8|13645.8|0
1735206000000|2024-12-26 09:40:00|13649.2|13646.2|13650.1|13647.1|13651.6|13648.6|13646.1|13643.1|0
1735206300000|2024-12-26 09:45:00|13650.3|13647.3|13651.7|13648.7|13656.1|13653.1|13649.6|13646.6|0
1735206600000|2024-12-26 09:50:00|13652.6|13649.6|13632.3|13629.3|13652.8|13649.8|13632.3|13629.3|0
1735206900000|2024-12-26 09:55:00|13633.8|13630.8|13637|13634|13638|13635|13633.1|13630.1|0
1735207200000|2024-12-26 10:00:00|13637.1|13634.1|13630.7|13627.7|13638.9|13635.9|13629.6|13626.6|0
1735207500000|2024-12-26 10:05:00|13630.8|13627.8|13630.2|13627.2|13632.4|13629.4|13625.2|13622.2|0
1735207800000|2024-12-26 10:10:00|13630.3|13627.3|13622.5|13619.5|13631.2|13628.2|13622.2|13619.2|0
1735208100000|2024-12-26 10:15:00|13622.6|13619.6|13634.5|13631.5|13635.1|13632.1|13622.6|13619.6|0
1735208400000|2024-12-26 10:20:00|13634.7|13631.7|13633.2|13630.2|13634.7|13631.7|13630.5|13627.5|0
1735208700000|2024-12-26 10:25:00|13633.1|13630.1|13634.8|13631.8|13634.8|13631.8|13631.7|13628.7|0
1735209000000|2024-12-26 10:30:00|13635.2|13632.2|13636.2|13633.2|13637.6|13634.6|13634|13631|0
1735209300000|2024-12-26 10:35:00|13636.1|13633.1|13640.2|13637.2|13640.3|13637.3|13635.7|13632.7|0
1735209600000|2024-12-26 10:40:00|13638.5|13635.5|13640.7|13637.7|13642.5|13639.5|13638.5|13635.5|0
1735209900000|2024-12-26 10:45:00|13641.9|13638.9|13639.1|13636.1|13644.3|13641.3|13639.1|13636.1|0
1735210200000|2024-12-26 10:50:00|13639|13636|13636.8|13633.8|13640.4|13637.4|13636.5|13633.5|0
1735210500000|2024-12-26 10:55:00|13637|13634|13641.6|13638.6|13642.3|13639.3|13637|13634|0
1735210800000|2024-12-26 11:00:00|13641.2|13638.2|13645.3|13642.3|13646|13643|13638.9|13635.9|0
1735211100000|2024-12-26 11:05:00|13645.2|13642.2|13648.4|13645.4|13648.8|13645.8|13644.2|13641.2|0
1735211400000|2024-12-26 11:10:00|13648.3|13645.3|13643.8|13640.8|13651.3|13648.3|13643.3|13640.3|0
1735211700000|2024-12-26 11:15:00|13643.7|13640.7|13643.2|13640.2|13643.7|13640.7|13641.6|13638.6|0
1735212000000|2024-12-26 11:20:00|13643.4|13640.4|13646.5|13643.5|13647|13644|13642.5|13639.5|0
1735212300000|2024-12-26 11:25:00|13647|13644|13650.4|13647.4|13652|13649|13647|13644|0
1735212600000|2024-12-26 11:30:00|13650.7|13647.7|13650|13647|13651.8|13648.8|13649.4|13646.4|0
1735212900000|2024-12-26 11:35:00|13650.1|13647.1|13651.6|13648.6|13652.6|13649.6|13650|13647|0
1735213200000|2024-12-26 11:40:00|13651.7|13648.7|13655.3|13652.3|13655.3|13652.3|13651.4|13648.4|0
1735213500000|2024-12-26 11:45:00|13655.5|13652.5|13650|13647|13655.5|13652.5|13647.3|13644.3|0
1735213800000|2024-12-26 11:50:00|13650.3|13647.3|13652.7|13649.7|13654.1|13651.1|13650.1|13647.1|0
1735214100000|2024-12-26 11:55:00|13653|13650|13655.5|13652.5|13655.5|13652.5|13651.8|13648.8|0
1735214400000|2024-12-26 12:00:00|13658.7|13655.7|13663|13660|13664.7|13661.7|13658|13655|0
1735214700000|2024-12-26 12:05:00|13663.1|13660.1|13659.6|13656.6|13663.6|13660.6|13659.3|13656.3|0
1735215000000|2024-12-26 12:10:00|13658.9|13655.9|13661.1|13658.1|13661.1|13658.1|13657.9|13654.9|0
1735215300000|2024-12-26 12:15:00|13661.2|13658.2|13665.3|13662.3|13665.3|13662.3|13660.2|13657.2|0
1735215600000|2024-12-26 12:20:00|13665.1|13662.1|13657.3|13654.3|13667.1|13664.1|13656.1|13653.1|0
1735215900000|2024-12-26 12:25:00|13657.1|13654.1|13660.7|13657.7|13662.1|13659.1|13652.2|13649.2|0
1735216200000|2024-12-26 12:30:00|13660.6|13657.6|13656.6|13653.6|13661.5|13658.5|13656.2|13653.2|0
1735216500000|2024-12-26 12:35:00|13656.7|13653.7|13650|13647|13657.6|13654.6|13647.8|13644.8|0
1735216800000|2024-12-26 12:40:00|13649.4|13646.4|13646.8|13643.8|13653.2|13650.2|13646.5|13643.5|0
1735217100000|2024-12-26 12:45:00|13646.9|13643.9|13646.7|13643.7|13648.5|13645.5|13644.6|13641.6|0
1735217400000|2024-12-26 12:50:00|13646.6|13643.6|13651.4|13648.4|13651.7|13648.7|13646.3|13643.3|0
1735217700000|2024-12-26 12:55:00|13651.2|13648.2|13647.9|13644.9|13651.3|13648.3|13647.8|13644.8|0
1735218000000|2024-12-26 13:00:00|13647.1|13644.1|13648.5|13645.5|13651.1|13648.1|13647.1|13644.1|0
1735218300000|2024-12-26 13:05:00|13648.4|13645.4|13649.2|13646.2|13650.1|13647.1|13647.7|13644.7|0
1735218600000|2024-12-26 13:10:00|13649.1|13646.1|13646.9|13643.9|13649.6|13646.6|13644.8|13641.8|0
1735218900000|2024-12-26 13:15:00|13647.4|13644.4|13649.7|13646.7|13651|13648|13647|13644|0
1735219200000|2024-12-26 13:20:00|13649.4|13646.4|13650.5|13647.5|13652.5|13649.5|13649.4|13646.4|0
1735219500000|2024-12-26 13:25:00|13650.6|13647.6|13649.5|13646.5|13652.1|13649.1|13647.2|13644.2|0
1735219800000|2024-12-26 13:30:00|13650|13647|13637.4|13634.4|13650|13647|13636.2|13633.2|0
1735220100000|2024-12-26 13:35:00|13637.3|13634.3|13638.7|13635.7|13643.9|13640.9|13634.7|13631.7|0
1735220400000|2024-12-26 13:40:00|13638.5|13635.5|13639.8|13636.8|13643.5|13640.5|13634.8|13631.8|0
1735220700000|2024-12-26 13:45:00|13639.7|13636.7|13639.5|13636.5|13641.3|13638.3|13635.7|13632.7|0
1735221000000|2024-12-26 13:50:00|13639.2|13636.2|13639.1|13636.1|13640.7|13637.7|13632.8|13629.8|0
1735221300000|2024-12-26 13:55:00|13638.9|13635.9|13637.4|13634.4|13639.1|13636.1|13633.8|13630.8|0
1735221600000|2024-12-26 14:00:00|13637.2|13634.2|13647.5|13644.5|13648.2|13645.2|13635.7|13632.7|0
1735221900000|2024-12-26 14:05:00|13647.3|13644.3|13648.4|13645.4|13649.3|13646.3|13644.8|13641.8|0
1735222200000|2024-12-26 14:10:00|13648.7|13645.7|13647|13644|13650.9|13647.9|13644.9|13641.9|0
1735222500000|2024-12-26 14:15:00|13647.1|13644.1|13645.7|13642.7|13650.3|13647.3|13645.7|13642.7|0
1735222800000|2024-12-26 14:20:00|13645.9|13642.9|13644.9|13641.9|13646.2|13643.2|13636.2|13633.2|0
1735223100000|2024-12-26 14:25:00|13647.7|13644.7|13646.2|13643.2|13651.4|13648.4|13641.7|13638.7|0
1735223400000|2024-12-26 14:30:00|13653.4|13650.4|13658.4|13656.6|13660.3|13658.5|13633.1|13631.3|0
1735223700000|2024-12-26 14:35:00|13657.9|13656.1|13657.3|13655.5|13670.3|13668.5|13638.7|13636.9|0
1735224000000|2024-12-26 14:40:00|13656.9|13655.1|13640.2|13638.4|13660.2|13658.4|13635|13633.2|0
1735224300000|2024-12-26 14:45:00|13639.1|13637.3|13615.7|13613.9|13648.7|13646.9|13615.7|13613.9|0
1735224600000|2024-12-26 14:50:00|13615.8|13614|13559.9|13558.1|13615.8|13614|13557.6|13555.8|0
1735224900000|2024-12-26 14:55:00|13563.2|13561.4|13614.8|13613|13620.4|13618.6|13560.7|13558.9|0
1735225200000|2024-12-26 15:00:00|13614.6|13612.8|13621.6|13619.8|13626.6|13624.8|13611.8|13610|0
1735225500000|2024-12-26 15:05:00|13621.3|13619.5|13586.3|13584.5|13626.4|13624.6|13584.6|13582.8|0
1735225800000|2024-12-26 15:10:00|13585.6|13583.8|13605.5|13603.7|13606.4|13604.6|13585.6|13583.8|0
1735226100000|2024-12-26 15:15:00|13605.8|13604|13600.9|13599.1|13605.9|13604.1|13593|13591.2|0
1735226400000|2024-12-26 15:20:00|13601.3|13599.5|13632.6|13630.8|13634.3|13632.5|13596.6|13594.8|0
1735226700000|2024-12-26 15:25:00|13631.1|13629.3|13641.6|13639.8|13644.6|13642.8|13629.2|13627.4|0
1735227000000|2024-12-26 15:30:00|13640.8|13639|13638.8|13637|13646.8|13645|13637.6|13635.8|0
1735227300000|2024-12-26 15:35:00|13639.3|13637.5|13649.3|13647.5|13653.8|13652|13635.1|13633.3|0
1735227600000|2024-12-26 15:40:00|13649.2|13647.4|13629.4|13627.6|13651.9|13650.1|13624.9|13623.1|0
1735227900000|2024-12-26 15:45:00|13628.8|13627|13622.1|13620.3|13636|13634.2|13622.1|13620.3|0
1735228200000|2024-12-26 15:50:00|13621.9|13620.1|13634.8|13633|13638.1|13636.3|13621|13619.2|0
1735228500000|2024-12-26 15:55:00|13634.7|13632.9|13646.4|13644.6|13648.4|13646.6|13631.1|13629.3|0
1735228800000|2024-12-26 16:00:00|13646.6|13644.8|13644.7|13642.9|13652|13650.2|13639|13637.2|0
1735229100000|2024-12-26 16:05:00|13644.6|13642.8|13643|13641.2|13646.9|13645.1|13637.7|13635.9|0
1735229400000|2024-12-26 16:10:00|13642.8|13641|13646.9|13645.1|13651|13649.2|13642.1|13640.3|0
1735229700000|2024-12-26 16:15:00|13646.2|13644.4|13651.1|13649.3|13653.4|13651.6|13645.3|13643.5|0
1735230000000|2024-12-26 16:20:00|13651|13649.2|13638|13636.2|13655.3|13653.5|13637.9|13636.1|0
1735230300000|2024-12-26 16:25:00|13636.7|13634.9|13634.4|13632.6|13638.5|13636.7|13623.4|13621.6|0
1735230600000|2024-12-26 16:30:00|13634.6|13632.8|13647.3|13645.5|13652.3|13650.5|13634|13632.2|0
1735230900000|2024-12-26 16:35:00|13646.4|13644.6|13650|13648.2|13650.3|13648.5|13645.1|13643.3|0
1735231200000|2024-12-26 16:40:00|13648.5|13646.7|13662|13660.2|13664.2|13662.4|13647.9|13646.1|0
1735231500000|2024-12-26 16:45:00|13661.9|13660.1|13665.4|13663.6|13665.9|13664.1|13656.8|13655|0
1735231800000|2024-12-26 16:50:00|13665.1|13663.3|13656.8|13655|13665.9|13664.1|13656|13654.2|0
1735232100000|2024-12-26 16:55:00|13657|13655.2|13674.7|13672.9|13674.7|13672.9|13657|13655.2|0
1735232400000|2024-12-26 17:00:00|13675.1|13673.3|13679.3|13677.5|13682.5|13680.7|13670.7|13668.9|0
1735232700000|2024-12-26 17:05:00|13679.2|13677.4|13677.6|13675.8|13685.8|13684|13677.5|13675.7|0
1735233000000|2024-12-26 17:10:00|13677.9|13676.1|13687.6|13685.8|13689.2|13687.4|13677.8|13676|0
1735233300000|2024-12-26 17:15:00|13687.7|13685.9|13696.1|13694.3|13700|13698.2|13687.5|13685.7|0
1735233600000|2024-12-26 17:20:00|13695.9|13694.1|13687.8|13686|13695.9|13694.1|13684.7|13682.9|0
1735233900000|2024-12-26 17:25:00|13687.9|13686.1|13666.3|13664.5|13688|13686.2|13662.1|13660.3|0
1735234200000|2024-12-26 17:30:00|13667.1|13665.3|13683.3|13681.5|13683.4|13681.6|13665.7|13663.9|0
1735234500000|2024-12-26 17:35:00|13683.2|13681.4|13669.5|13667.7|13683.9|13682.1|13667.1|13665.3|0
1735234800000|2024-12-26 17:40:00|13669.9|13668.1|13664.2|13662.4|13671.1|13669.3|13662.2|13660.4|0
1735235100000|2024-12-26 17:45:00|13664.8|13663|13650.8|13649|13667|13665.2|13634.6|13632.8|0
1735235400000|2024-12-26 17:50:00|13650.7|13648.9|13658.1|13656.3|13658.1|13656.3|13639.3|13637.5|0
1735235700000|2024-12-26 17:55:00|13657.8|13656|13649|13647.2|13664.6|13662.8|13641.6|13639.8|0
1735236000000|2024-12-26 18:00:00|13648.9|13647.1|13657.2|13655.4|13660.3|13658.5|13648.9|13647.1|0
1735236300000|2024-12-26 18:05:00|13657.9|13656.1|13665|13663.2|13665.3|13663.5|13652.8|13651|0
1735236600000|2024-12-26 18:10:00|13664.5|13662.7|13651.5|13649.7|13666.1|13664.3|13649.9|13648.1|0
1735236900000|2024-12-26 18:15:00|13651.6|13649.8|13671.2|13669.4|13671.8|13670|13650.8|13649|0
1735237200000|2024-12-26 18:20:00|13670.8|13669|13664|13662.2|13672.4|13670.6|13657.9|13656.1|0
1735237500000|2024-12-26 18:25:00|13664.2|13662.4|13672.1|13670.3|13672.8|13671|13664.2|13662.4|0
1735237800000|2024-12-26 18:30:00|13672.4|13670.6|13661|13659.2|13677.6|13675.8|13660|13658.2|0
1735238100000|2024-12-26 18:35:00|13661.1|13659.3|13668.9|13667.1|13673.7|13671.9|13660.8|13659|0
1735238400000|2024-12-26 18:40:00|13668.7|13666.9|13662.3|13660.5|13674.3|13672.5|13656.9|13655.1|0
1735238700000|2024-12-26 18:45:00|13662.4|13660.6|13674.6|13672.8|13678.3|13676.5|13661.8|13660|0
1735239000000|2024-12-26 18:50:00|13674.7|13672.9|13674.4|13672.6|13677.7|13675.9|13668.1|13666.3|0
1735239300000|2024-12-26 18:55:00|13674.5|13672.7|13669|13667.2|13676.2|13674.4|13662.8|13661|0
1735239600000|2024-12-26 19:00:00|13668.2|13666.4|13666.2|13664.4|13668.2|13666.4|13662.7|13660.9|0
1735239900000|2024-12-26 19:05:00|13666|13664.2|13666.5|13664.7|13668.2|13666.4|13660.5|13658.7|0
1735240200000|2024-12-26 19:10:00|13666.7|13664.9|13665.8|13664|13674.8|13673|13663.7|13661.9|0
1735240500000|2024-12-26 19:15:00|13666|13664.2|13654.5|13652.7|13666|13664.2|13653.1|13651.3|0
1735240800000|2024-12-26 19:20:00|13654.7|13652.9|13660.3|13658.5|13660.9|13659.1|13654.1|13652.3|0
1735241100000|2024-12-26 19:25:00|13660.5|13658.7|13660.5|13658.7|13665|13663.2|13658.3|13656.5|0
1735241400000|2024-12-26 19:30:00|13660.7|13658.9|13662.6|13660.8|13670.4|13668.6|13659.9|13658.1|0
1735241700000|2024-12-26 19:35:00|13662.5|13660.7|13670.9|13669.1|13671|13669.2|13661.4|13659.6|0
1735242000000|2024-12-26 19:40:00|13670.8|13669|13682.2|13680.4|13684.2|13682.4|13670.8|13669|0
1735242300000|2024-12-26 19:45:00|13682.4|13680.6|13684.3|13682.5|13689.7|13687.9|13682.2|13680.4|0
1735242600000|2024-12-26 19:50:00|13684.6|13682.8|13689.3|13687.5|13690.9|13689.1|13684.5|13682.7|0
1735242900000|2024-12-26 19:55:00|13689.1|13687.3|13692.7|13690.9|13693.4|13691.6|13688|13686.2|0
1735243200000|2024-12-26 20:00:00|13692|13690.2|13697.6|13695.8|13698.4|13696.6|13691.7|13689.9|0
1735243500000|2024-12-26 20:05:00|13697.5|13695.7|13700|13698.2|13702.9|13701.1|13697.1|13695.3|0
1735243800000|2024-12-26 20:10:00|13699.8|13698|13685|13683.2|13700|13698.2|13684.7|13682.9|0
1735244100000|2024-12-26 20:15:00|13685.1|13683.3|13697.3|13695.5|13697.7|13695.9|13685.1|13683.3|0
1735244400000|2024-12-26 20:20:00|13697.4|13695.6|13698.4|13696.6|13699.2|13697.4|13695.8|13694|0
1735244700000|2024-12-26 20:25:00|13698.1|13696.3|13696.7|13694.9|13700|13698.2|13695.9|13694.1|0
1735245000000|2024-12-26 20:30:00|13695.9|13694.1|13695.9|13694.1|13698.6|13696.8|13694|13692.2|0
1735245300000|2024-12-26 20:35:00|13695.2|13693.4|13687.2|13685.4|13695.5|13693.7|13685.8|13684|0
1735245600000|2024-12-26 20:40:00|13686.9|13685.1|13689.8|13688|13695.2|13693.4|13685.4|13683.6|0
1735245900000|2024-12-26 20:45:00|13690.3|13688.5|13684|13682.2|13696.9|13695.1|13682.4|13680.6|0
1735246200000|2024-12-26 20:50:00|13678.4|13676.6|13683.5|13681.7|13687|13685.2|13676.5|13674.7|0
1735246500000|2024-12-26 20:55:00|13682|13680.2|13663.6|13661.8|13682|13680.2|13660.2|13658.4|0
1735246800000|2024-12-26 21:00:00|13674.6|13671.6|13662.6|13659.6|13676.3|13673.3|13660.3|13657.3|0
1735247100000|2024-12-26 21:05:00|13663|13660|13651.6|13648.6|13664.8|13661.8|13650.6|13647.6|0
1735247400000|2024-12-26 21:10:00|13651.4|13648.4|13655.1|13652.1|13655.6|13652.6|13651.1|13648.1|0
1735247700000|2024-12-26 21:15:00|13655|13652|13654.2|13651.2|13655.3|13652.3|13653.8|13650.8|0
1735248000000|2024-12-26 21:20:00|13654.1|13651.1|13654.3|13651.3|13654.9|13651.9|13653.3|13650.3|0
1735248300000|2024-12-26 21:25:00|13654.4|13651.4|13655.1|13652.1|13655.6|13652.6|13654.2|13651.2|0
1735248600000|2024-12-26 21:30:00|13655.2|13652.2|13654.7|13651.7|13655.2|13652.2|13653.4|13650.4|0
1735248900000|2024-12-26 21:35:00|13654.9|13651.9|13654|13651|13655.3|13652.3|13653.9|13650.9|0
1735249200000|2024-12-26 21:40:00|13654.1|13651.1|13653.1|13650.1|13654.5|13651.5|13653.1|13650.1|0
1735249500000|2024-12-26 21:45:00|13653.3|13650.3|13651.5|13648.5|13653.3|13650.3|13651.3|13648.3|0
1735249800000|2024-12-26 21:50:00|13651.1|13648.1|13652.3|13649.3|13652.3|13649.3|13650.9|13647.9|0
1735250100000|2024-12-26 21:55:00|13651.9|13648.9|13652.1|13649.1|13652.2|13649.2|13651.3|13648.3|0
1735250400000|2024-12-26 22:00:00|13652.2|13649.2|13652|13649|13653.4|13650.4|13651.9|13648.9|0
1735250700000|2024-12-26 22:05:00|13651.9|13648.9|13651.2|13648.2|13651.9|13648.9|13651|13648|0
1735251000000|2024-12-26 22:10:00|13651.3|13648.3|13650.8|13647.8|13651.6|13648.6|13650.1|13647.1|0
1735251300000|2024-12-26 22:15:00|13650.9|13647.9|13651.3|13648.3|13651.6|13648.6|13650.6|13647.6|0
1735251600000|2024-12-26 22:20:00|13651.2|13648.2|13652|13649|13652.3|13649.3|13651.2|13648.2|0
1735251900000|2024-12-26 22:25:00|13651.9|13648.9|13653|13650|13653.3|13650.3|13651.8|13648.8|0
1735252200000|2024-12-26 22:30:00|13653.2|13650.2|13654.9|13651.9|13655.6|13652.6|13653.2|13650.2|0
1735252500000|2024-12-26 22:35:00|13655|13652|13654|13651|13655.1|13652.1|13653.4|13650.4|0
1735252800000|2024-12-26 22:40:00|13653.9|13650.9|13653.8|13650.8|13654.3|13651.3|13652.2|13649.2|0
1735253100000|2024-12-26 22:45:00|13653.7|13650.7|13656.3|13653.3|13656.3|13653.3|13653.7|13650.7|0
1735253400000|2024-12-26 22:50:00|13656.2|13653.2|13656|13653|13656.3|13653.3|13655.3|13652.3|0
1735253700000|2024-12-26 22:55:00|13655.8|13652.8|13657.6|13654.6|13657.6|13654.6|13655.6|13652.6|0
1735254000000|2024-12-26 23:00:00|13656.8|13653.8|13657.3|13654.3|13657.3|13654.3|13656.5|13653.5|0
1735254300000|2024-12-26 23:05:00|13657.4|13654.4|13657.3|13654.3|13658.8|13655.8|13657|13654|0
1735254600000|2024-12-26 23:10:00|13657.6|13654.6|13654|13651|13657.7|13654.7|13653.2|13650.2|0
1735254900000|2024-12-26 23:15:00|13654.2|13651.2|13654.1|13651.1|13654.6|13651.6|13653.8|13650.8|0
1735255200000|2024-12-26 23:20:00|13654.2|13651.2|13655.7|13652.7|13656.5|13653.5|13654.2|13651.2|0
1735255500000|2024-12-26 23:25:00|13655.5|13652.5|13656.7|13653.7|13657.7|13654.7|13655.5|13652.5|0
1735255800000|2024-12-26 23:30:00|13656.8|13653.8|13656|13653|13656.9|13653.9|13655.9|13652.9|0
1735256100000|2024-12-26 23:35:00|13655.9|13652.9|13656.2|13653.2|13656.3|13653.3|13655.6|13652.6|0
1735256400000|2024-12-26 23:40:00|13656.3|13653.3|13656.3|13653.3|13656.4|13653.4|13655.3|13652.3|0
1735256700000|2024-12-26 23:45:00|13656.4|13653.4|13658.8|13655.8|13658.8|13655.8|13656.4|13653.4|0
1735257000000|2024-12-26 23:50:00|13658.9|13655.9|13659.3|13656.3|13659.3|13656.3|13657.9|13654.9|0
1735257300000|2024-12-26 23:55:00|13659.1|13656.1|13660.7|13657.7|13660.8|13657.8|13659|13656|0
1735257600000|2024-12-27 00:00:00|13660.9|13657.9|13664.1|13661.1|13664.1|13661.1|13660.9|13657.9|0
1735257900000|2024-12-27 00:05:00|13663.9|13660.9|13664.3|13661.3|13665.4|13662.4|13663.1|13660.1|0
1735258200000|2024-12-27 00:10:00|13664|13661|13664.9|13661.9|13666.2|13663.2|13663.8|13660.8|0
1735258500000|2024-12-27 00:15:00|13664.8|13661.8|13655.8|13652.8|13664.9|13661.9|13653|13650|0
1735258800000|2024-12-27 00:20:00|13655.5|13652.5|13650.2|13647.2|13655.5|13652.5|13650.1|13647.1|0
1735259100000|2024-12-27 00:25:00|13650.1|13647.1|13653.3|13650.3|13653.5|13650.5|13649.4|13646.4|0
1735259400000|2024-12-27 00:30:00|13653.1|13650.1|13653.1|13650.1|13655.2|13652.2|13652.4|13649.4|0
1735259700000|2024-12-27 00:35:00|13652.8|13649.8|13652.9|13649.9|13654.4|13651.4|13652.6|13649.6|0
1735260000000|2024-12-27 00:40:00|13652.8|13649.8|13653.4|13650.4|13654|13651|13652.8|13649.8|0
1735260300000|2024-12-27 00:45:00|13653.3|13650.3|13654.5|13651.5|13654.9|13651.9|13652.9|13649.9|0
1735260600000|2024-12-27 00:50:00|13654.4|13651.4|13655.2|13652.2|13655.6|13652.6|13654.2|13651.2|0
1735260900000|2024-12-27 00:55:00|13655.7|13652.7|13655|13650|13657.3|13654.3|13650.9|13647.9|0
1735261200000|2024-12-27 01:00:00|13654.5|13649.5|13655.1|13650.1|13657.9|13652.9|13652.3|13647.3|0
1735261500000|2024-12-27 01:05:00|13654.9|13649.9|13649|13644|13655|13650|13645.9|13640.9|0
1735261800000|2024-12-27 01:10:00|13648.9|13643.9|13649.9|13644.9|13653.5|13648.5|13647.2|13642.2|0
1735262100000|2024-12-27 01:15:00|13649.8|13644.8|13650.7|13645.7|13652.6|13647.6|13648.6|13643.6|0
1735262400000|2024-12-27 01:20:00|13650.6|13645.6|13645.2|13640.2|13650.7|13645.7|13642|13637|0
1735262700000|2024-12-27 01:25:00|13645.1|13640.1|13645.1|13640.1|13647.3|13642.3|13641.5|13636.5|0
1735263000000|2024-12-27 01:30:00|13645.4|13640.4|13648.7|13643.7|13649.7|13644.7|13645.1|13640.1|0
1735263300000|2024-12-27 01:35:00|13648.6|13643.6|13647.8|13642.8|13649.6|13644.6|13645.7|13640.7|0
1735263600000|2024-12-27 01:40:00|13647.7|13642.7|13653.3|13648.3|13654.7|13649.7|13646.1|13641.1|0
1735263900000|2024-12-27 01:45:00|13653.2|13648.2|13652.2|13647.2|13655.5|13650.5|13651.4|13646.4|0
1735264200000|2024-12-27 01:50:00|13652.3|13647.3|13652.5|13647.5|13653.6|13648.6|13647.6|13642.6|0
1735264500000|2024-12-27 01:55:00|13652.3|13647.3|13649.1|13644.1|13652.6|13647.6|13649.1|13644.1|0
1735264800000|2024-12-27 02:00:00|13649|13644|13648.7|13643.7|13649.7|13644.7|13644.2|13639.2|0
1735265100000|2024-12-27 02:05:00|13648.8|13643.8|13649.5|13644.5|13652.1|13647.1|13646.6|13641.6|0
1735265400000|2024-12-27 02:10:00|13649.6|13644.6|13650.2|13645.2|13653.1|13648.1|13649.6|13644.6|0
1735265700000|2024-12-27 02:15:00|13649.7|13644.7|13650.8|13645.8|13651.6|13646.6|13647|13642|0
1735266000000|2024-12-27 02:20:00|13650.6|13645.6|13650.2|13645.2|13651.1|13646.1|13648.1|13643.1|0
1735266300000|2024-12-27 02:25:00|13650|13645|13651.5|13646.5|13652.5|13647.5|13649.3|13644.3|0
1735266600000|2024-12-27 02:30:00|13651.4|13646.4|13651|13646|13652.5|13647.5|13649.9|13644.9|0
1735266900000|2024-12-27 02:35:00|13650.9|13645.9|13653.4|13648.4|13654.5|13649.5|13650.5|13645.5|0
1735267200000|2024-12-27 02:40:00|13653.7|13648.7|13649.9|13644.9|13654.3|13649.3|13648.9|13643.9|0
1735267500000|2024-12-27 02:45:00|13650|13645|13650.3|13645.3|13651.4|13646.4|13649.4|13644.4|0
1735267800000|2024-12-27 02:50:00|13649.4|13644.4|13649.6|13644.6|13650.9|13645.9|13647.1|13642.1|0
1735268100000|2024-12-27 02:55:00|13649.7|13644.7|13647.8|13642.8|13649.7|13644.7|13647.7|13642.7|0
1735268400000|2024-12-27 03:00:00|13647.9|13642.9|13649.2|13644.2|13649.3|13644.3|13647|13642|0
1735268700000|2024-12-27 03:05:00|13649.3|13644.3|13645.9|13640.9|13649.9|13644.9|13645.5|13640.5|0
1735269000000|2024-12-27 03:10:00|13646|13641|13651.1|13646.1|13651.2|13646.2|13645.9|13640.9|0
1735269300000|2024-12-27 03:15:00|13650.8|13645.8|13647.9|13642.9|13651.3|13646.3|13646.2|13641.2|0
1735269600000|2024-12-27 03:20:00|13648|13643|13639.3|13634.3|13648.1|13643.1|13639.1|13634.1|0
1735269900000|2024-12-27 03:25:00|13639.2|13634.2|13640.8|13635.8|13643.1|13638.1|13638.5|13633.5|0
1735270200000|2024-12-27 03:30:00|13640.4|13635.4|13643|13638|13643.3|13638.3|13639.9|13634.9|0
1735270500000|2024-12-27 03:35:00|13643.2|13638.2|13637.7|13632.7|13643.2|13638.2|13636.6|13631.6|0
1735270800000|2024-12-27 03:40:00|13637.8|13632.8|13627.9|13622.9|13641.3|13636.3|13627.8|13622.8|0
1735271100000|2024-12-27 03:45:00|13627.8|13622.8|13630.4|13625.4|13631.3|13626.3|13627.8|13622.8|0
1735271400000|2024-12-27 03:50:00|13630.5|13625.5|13632.1|13627.1|13633.5|13628.5|13630.5|13625.5|0
1735271700000|2024-12-27 03:55:00|13632.2|13627.2|13630.7|13625.7|13632.4|13627.4|13629.5|13624.5|0
1735272000000|2024-12-27 04:00:00|13630.5|13625.5|13631.7|13626.7|13632.8|13627.8|13629.7|13624.7|0
1735272300000|2024-12-27 04:05:00|13631.6|13626.6|13630.7|13625.7|13633.3|13628.3|13630.1|13625.1|0
1735272600000|2024-12-27 04:10:00|13630.6|13625.6|13632.9|13627.9|13633.7|13628.7|13630|13625|0
1735272900000|2024-12-27 04:15:00|13633|13628|13631|13626|13633|13628|13630.5|13625.5|0
1735273200000|2024-12-27 04:20:00|13630.9|13625.9|13631.9|13626.9|13632.3|13627.3|13627.2|13622.2|0
1735273500000|2024-12-27 04:25:00|13632.3|13627.3|13632.3|13627.3|13633.9|13628.9|13631.3|13626.3|0
1735273800000|2024-12-27 04:30:00|13632.4|13627.4|13631.9|13626.9|13634.8|13629.8|13631.6|13626.6|0
1735274100000|2024-12-27 04:35:00|13631.8|13626.8|13633.7|13628.7|13634.5|13629.5|13631.8|13626.8|0
1735274400000|2024-12-27 04:40:00|13633.6|13628.6|13636.1|13631.1|13636.3|13631.3|13633.3|13628.3|0
1735274700000|2024-12-27 04:45:00|13636.2|13631.2|13632.3|13627.3|13636.4|13631.4|13631.2|13626.2|0
1735275000000|2024-12-27 04:50:00|13632.2|13627.2|13631.1|13626.1|13634.5|13629.5|13631.1|13626.1|0
1735275300000|2024-12-27 04:55:00|13631.2|13626.2|13629.1|13624.1|13631.4|13626.4|13626.4|13621.4|0
1735275600000|2024-12-27 05:00:00|13628.4|13623.4|13630.6|13625.6|13633|13628|13628|13623|0
1735275900000|2024-12-27 05:05:00|13630.5|13625.5|13632.4|13627.4|13633.5|13628.5|13630|13625|0
1735276200000|2024-12-27 05:10:00|13632.5|13627.5|13633.1|13628.1|13634.9|13629.9|13631.9|13626.9|0
1735276500000|2024-12-27 05:15:00|13634|13629|13637.3|13632.3|13639.2|13634.2|13633.7|13628.7|0
1735276800000|2024-12-27 05:20:00|13637.6|13632.6|13635.7|13630.7|13637.6|13632.6|13634.6|13629.6|0
1735277100000|2024-12-27 05:25:00|13635.8|13630.8|13637.6|13632.6|13640|13635|13635.8|13630.8|0
1735277400000|2024-12-27 05:30:00|13637.5|13632.5|13636.4|13631.4|13637.6|13632.6|13635.4|13630.4|0
1735277700000|2024-12-27 05:35:00|13636.5|13631.5|13634.4|13629.4|13636.6|13631.6|13633.9|13628.9|0
1735278000000|2024-12-27 05:40:00|13634.5|13629.5|13632.2|13627.2|13636|13631|13631.1|13626.1|0
1735278300000|2024-12-27 05:45:00|13632.3|13627.3|13632.8|13627.8|13633.2|13628.2|13630.3|13625.3|0
1735278600000|2024-12-27 05:50:00|13633|13628|13631.1|13626.1|13633.7|13628.7|13630.6|13625.6|0
1735278900000|2024-12-27 05:55:00|13631.2|13626.2|13632|13627|13633.3|13628.3|13630.9|13625.9|0
1735279200000|2024-12-27 06:00:00|13631.9|13626.9|13628.5|13623.5|13632.8|13627.8|13627.1|13622.1|0
1735279500000|2024-12-27 06:05:00|13628.4|13623.4|13620.1|13615.1|13629|13624|13615.8|13610.8|0
1735279800000|2024-12-27 06:10:00|13620|13615|13620.7|13615.7|13621.4|13616.4|13617|13612|0
1735280100000|2024-12-27 06:15:00|13620.5|13615.5|13621.1|13616.1|13622.9|13617.9|13618.3|13613.3|0
1735280400000|2024-12-27 06:20:00|13621.2|13616.2|13620.3|13615.3|13621.8|13616.8|13618.7|13613.7|0
1735280700000|2024-12-27 06:25:00|13620.2|13615.2|13619.5|13614.5|13620.9|13615.9|13617.8|13612.8|0
1735281000000|2024-12-27 06:30:00|13619.4|13614.4|13618.1|13613.1|13621|13616|13618|13613|0
1735281300000|2024-12-27 06:35:00|13617.8|13612.8|13619.6|13614.6|13619.8|13614.8|13616.6|13611.6|0
1735281600000|2024-12-27 06:40:00|13619.5|13614.5|13619.7|13614.7|13620|13615|13617.1|13612.1|0
1735281900000|2024-12-27 06:45:00|13619|13614|13617.8|13612.8|13620.2|13615.2|13617.3|13612.3|0
1735282200000|2024-12-27 06:50:00|13618|13613|13619.4|13614.4|13619.8|13614.8|13617.2|13612.2|0
1735282500000|2024-12-27 06:55:00|13619.8|13614.8|13622.2|13617.2|13623.6|13618.6|13619.5|13614.5|0
1735282800000|2024-12-27 07:00:00|13621.7|13616.7|13620.6|13615.6|13622.6|13617.6|13618.1|13613.1|0
1735283100000|2024-12-27 07:05:00|13620.7|13615.7|13617|13612|13621.2|13616.2|13614.9|13609.9|0
1735283400000|2024-12-27 07:10:00|13617.1|13612.1|13615.1|13610.1|13619.3|13614.3|13611.4|13606.4|0
1735283700000|2024-12-27 07:15:00|13615|13610|13619.1|13614.1|13619.6|13614.6|13614.7|13609.7|0
1735284000000|2024-12-27 07:20:00|13619|13614|13624.3|13619.3|13626.3|13621.3|13619|13614|0
1735284300000|2024-12-27 07:25:00|13624.5|13619.5|13621.9|13616.9|13625.1|13620.1|13620.9|13615.9|0
1735284600000|2024-12-27 07:30:00|13621.8|13616.8|13622.4|13617.4|13624.4|13619.4|13620.9|13615.9|0
1735284900000|2024-12-27 07:35:00|13622.3|13617.3|13622.6|13617.6|13623.5|13618.5|13621.1|13616.1|0
1735285200000|2024-12-27 07:40:00|13622.3|13617.3|13620.6|13615.6|13624.1|13619.1|13620.6|13615.6|0
1735285500000|2024-12-27 07:45:00|13620.9|13615.9|13621.5|13616.5|13622.4|13617.4|13620.2|13615.2|0
1735285800000|2024-12-27 07:50:00|13621.3|13616.3|13620.5|13615.5|13622.6|13617.6|13619.9|13614.9|0
1735286100000|2024-12-27 07:55:00|13620.8|13615.8|13615.9|13610.9|13621.5|13616.5|13613.5|13608.5|0
1735286400000|2024-12-27 08:00:00|13615.7|13610.7|13604.7|13599.7|13622|13617|13604.3|13599.3|0
1735286700000|2024-12-27 08:05:00|13604.6|13599.6|13610.2|13605.2|13612.5|13607.5|13602.2|13597.2|0
1735287000000|2024-12-27 08:10:00|13610.4|13605.4|13609.9|13604.9|13614.7|13609.7|13609|13604|0
1735287300000|2024-12-27 08:15:00|13609.7|13604.7|13612.7|13607.7|13622.7|13617.7|13609.1|13604.1|0
1735287600000|2024-12-27 08:20:00|13612.6|13607.6|13619.3|13614.3|13621.4|13616.4|13609.2|13604.2|0
1735287900000|2024-12-27 08:25:00|13619.2|13614.2|13617.3|13612.3|13620.6|13615.6|13615.1|13610.1|0
1735288200000|2024-12-27 08:30:00|13617.4|13612.4|13610.6|13605.6|13620.3|13615.3|13608.6|13603.6|0
1735288500000|2024-12-27 08:35:00|13610.1|13605.1|13606|13601|13611.8|13606.8|13603.1|13598.1|0
1735288800000|2024-12-27 08:40:00|13606.4|13601.4|13603.9|13598.9|13608.5|13603.5|13601.2|13596.2|0
1735289100000|2024-12-27 08:45:00|13603.8|13598.8|13602.6|13597.6|13607.4|13602.4|13602.6|13597.6|0
1735289400000|2024-12-27 08:50:00|13602.7|13597.7|13605.7|13600.7|13605.9|13600.9|13601.2|13596.2|0
1735289700000|2024-12-27 08:55:00|13605.8|13600.8|13604.4|13599.4|13608.9|13603.9|13603.3|13598.3|0
1735290000000|2024-12-27 09:00:00|13604.3|13599.3|13623.8|13620.8|13630|13627|13602.5|13597.5|0
1735290300000|2024-12-27 09:05:00|13624.3|13621.3|13622.8|13619.8|13625.1|13622.1|13617.9|13614.9|0
1735290600000|2024-12-27 09:10:00|13622.4|13619.4|13619.9|13616.9|13622.4|13619.4|13615.3|13612.3|0
1735290900000|2024-12-27 09:15:00|13620.5|13617.5|13622.2|13619.2|13622.8|13619.8|13620|13617|0
1735291200000|2024-12-27 09:20:00|13622|13619|13620.6|13617.6|13623.9|13620.9|13619.7|13616.7|0
1735291500000|2024-12-27 09:25:00|13620.8|13617.8|13619.6|13616.6|13621.3|13618.3|13618.2|13615.2|0
1735291800000|2024-12-27 09:30:00|13619.5|13616.5|13618.4|13615.4|13619.7|13616.7|13616.6|13613.6|0
1735292100000|2024-12-27 09:35:00|13618.6|13615.6|13620.5|13617.5|13620.7|13617.7|13616.6|13613.6|0
1735292400000|2024-12-27 09:40:00|13620.6|13617.6|13619.2|13616.2|13621.3|13618.3|13618.1|13615.1|0
1735292700000|2024-12-27 09:45:00|13618.8|13615.8|13617.7|13614.7|13619.5|13616.5|13617.5|13614.5|0
1735293000000|2024-12-27 09:50:00|13617.5|13614.5|13614.6|13611.6|13618|13615|13614.1|13611.1|0
1735293300000|2024-12-27 09:55:00|13614.7|13611.7|13613.1|13610.1|13615.7|13612.7|13611.8|13608.8|0
1735293600000|2024-12-27 10:00:00|13612.6|13609.6|13613.6|13610.6|13614.5|13611.5|13611|13608|0
1735293900000|2024-12-27 10:05:00|13613.5|13610.5|13610.3|13607.3|13614.6|13611.6|13609.4|13606.4|0
1735294200000|2024-12-27 10:10:00|13610.2|13607.2|13610.1|13607.1|13611.5|13608.5|13608|13605|0
1735294500000|2024-12-27 10:15:00|13610.3|13607.3|13610.6|13607.6|13611|13608|13607.8|13604.8|0
1735294800000|2024-12-27 10:20:00|13610.4|13607.4|13613.2|13610.2|13613.5|13610.5|13610.4|13607.4|0
1735295100000|2024-12-27 10:25:00|13612.6|13609.6|13616.8|13613.8|13617.7|13614.7|13612.6|13609.6|0
1735295400000|2024-12-27 10:30:00|13616.7|13613.7|13619.6|13616.6|13619.7|13616.7|13616.3|13613.3|0
1735295700000|2024-12-27 10:35:00|13618.8|13615.8|13617.1|13614.1|13618.8|13615.8|13616.4|13613.4|0
1735296000000|2024-12-27 10:40:00|13617|13614|13613.2|13610.2|13617.9|13614.9|13610.9|13607.9|0
1735296300000|2024-12-27 10:45:00|13612.9|13609.9|13611.2|13608.2|13613.3|13610.3|13610.2|13607.2|0
1735296600000|2024-12-27 10:50:00|13611.5|13608.5|13614.2|13611.2|13615.2|13612.2|13611.5|13608.5|0
1735296900000|2024-12-27 10:55:00|13614.3|13611.3|13615.1|13612.1|13616.4|13613.4|13613.5|13610.5|0
1735297200000|2024-12-27 11:00:00|13614.8|13611.8|13613.2|13610.2|13615.1|13612.1|13613|13610|0
1735297500000|2024-12-27 11:05:00|13613|13610|13612.3|13609.3|13613|13610|13611.5|13608.5|0
1735297800000|2024-12-27 11:10:00|13612.2|13609.2|13604.5|13601.5|13612.4|13609.4|13604.4|13601.4|0
1735298100000|2024-12-27 11:15:00|13604.4|13601.4|13603.1|13600.1|13607.3|13604.3|13599.9|13596.9|0
1735298400000|2024-12-27 11:20:00|13602.9|13599.9|13602.5|13599.5|13603.5|13600.5|13601.3|13598.3|0
1735298700000|2024-12-27 11:25:00|13602.6|13599.6|13605.9|13602.9|13605.9|13602.9|13599.5|13596.5|0
1735299000000|2024-12-27 11:30:00|13606|13603|13605.9|13602.9|13608.1|13605.1|13600|13597|0
1735299300000|2024-12-27 11:35:00|13605.5|13602.5|13605.3|13602.3|13606.7|13603.7|13604.7|13601.7|0
1735299600000|2024-12-27 11:40:00|13605.2|13602.2|13605.8|13602.8|13606.4|13603.4|13604.8|13601.8|0
1735299900000|2024-12-27 11:45:00|13605.9|13602.9|13603.6|13600.6|13606.1|13603.1|13603.2|13600.2|0
1735300200000|2024-12-27 11:50:00|13603.7|13600.7|13607.3|13604.3|13607.3|13604.3|13603.5|13600.5|0
1735300500000|2024-12-27 11:55:00|13606.9|13603.9|13606|13603|13607.9|13604.9|13604.6|13601.6|0
1735300800000|2024-12-27 12:00:00|13618.1|13615.1|13631.2|13628.2|13632.1|13629.1|13618.1|13615.1|0
1735301100000|2024-12-27 12:05:00|13631.3|13628.3|13634.4|13631.4|13634.6|13631.6|13629.9|13626.9|0
1735301400000|2024-12-27 12:10:00|13634|13631|13633.5|13630.5|13634.9|13631.9|13631.4|13628.4|0
1735301700000|2024-12-27 12:15:00|13633.8|13630.8|13632.7|13629.7|13634.1|13631.1|13630.7|13627.7|0
1735302000000|2024-12-27 12:20:00|13633.1|13630.1|13631.2|13628.2|13633.9|13630.9|13630.2|13627.2|0
1735302300000|2024-12-27 12:25:00|13631.3|13628.3|13631.4|13628.4|13632.4|13629.4|13630.8|13627.8|0
1735302600000|2024-12-27 12:30:00|13631.8|13628.8|13634.5|13631.5|13635.1|13632.1|13631.7|13628.7|0
1735302900000|2024-12-27 12:35:00|13634.4|13631.4|13634.4|13631.4|13635.6|13632.6|13633.5|13630.5|0
1735303200000|2024-12-27 12:40:00|13634.5|13631.5|13637.6|13634.6|13639.5|13636.5|13634.5|13631.5|0
1735303500000|2024-12-27 12:45:00|13636.6|13633.6|13638.6|13635.6|13639|13636|13636.5|13633.5|0
1735303800000|2024-12-27 12:50:00|13638.3|13635.3|13636.2|13633.2|13639|13636|13635.6|13632.6|0
1735304100000|2024-12-27 12:55:00|13636.3|13633.3|13640.1|13637.1|13640.5|13637.5|13636.3|13633.3|0
1735304400000|2024-12-27 13:00:00|13639.7|13636.7|13633.6|13630.6|13639.7|13636.7|13631.7|13628.7|0
1735304700000|2024-12-27 13:05:00|13633|13630|13624.2|13621.2|13635.4|13632.4|13623.1|13620.1|0
1735305000000|2024-12-27 13:10:00|13624.4|13621.4|13630.4|13627.4|13633|13630|13624.4|13621.4|0
1735305300000|2024-12-27 13:15:00|13630.7|13627.7|13630.4|13627.4|13631.1|13628.1|13628.9|13625.9|0
1735305600000|2024-12-27 13:20:00|13630.3|13627.3|13627.7|13624.7|13630.3|13627.3|13627.2|13624.2|0
1735305900000|2024-12-27 13:25:00|13627.6|13624.6|13629.1|13626.1|13629.6|13626.6|13625.7|13622.7|0
1735306200000|2024-12-27 13:30:00|13629.2|13626.2|13625.6|13622.6|13630.7|13627.7|13625.6|13622.6|0
1735306500000|2024-12-27 13:35:00|13625.4|13622.4|13616.9|13613.9|13625.6|13622.6|13613.7|13610.7|0
1735306800000|2024-12-27 13:40:00|13617.3|13614.3|13620.7|13617.7|13620.7|13617.7|13614|13611|0
1735307100000|2024-12-27 13:45:00|13620.9|13617.9|13621.2|13618.2|13621.3|13618.3|13619.8|13616.8|0
1735307400000|2024-12-27 13:50:00|13621.5|13618.5|13624.2|13621.2|13624.7|13621.7|13618.3|13615.3|0
1735307700000|2024-12-27 13:55:00|13624.5|13621.5|13621.2|13618.2|13627.5|13624.5|13621.2|13618.2|0
1735308000000|2024-12-27 14:00:00|13620.9|13617.9|13609.7|13606.7|13621.8|13618.8|13609.7|13606.7|0
1735308300000|2024-12-27 14:05:00|13609.3|13606.3|13612.2|13609.2|13614|13611|13608.7|13605.7|0
1735308600000|2024-12-27 14:10:00|13612.1|13609.1|13614.9|13611.9|13615.5|13612.5|13610.2|13607.2|0
1735308900000|2024-12-27 14:15:00|13614.8|13611.8|13610.5|13607.5|13617.9|13614.9|13609.6|13606.6|0
1735309200000|2024-12-27 14:20:00|13611.3|13608.3|13607.9|13604.9|13612.4|13609.4|13606|13603|0
1735309500000|2024-12-27 14:25:00|13612|13609|13589.2|13586.2|13612|13609|13587.7|13584.7|0
1735309800000|2024-12-27 14:30:00|13583.9|13580.9|13502.9|13501.1|13590|13588.2|13502.9|13501.1|0
1735310100000|2024-12-27 14:35:00|13503.7|13501.9|13440.4|13438.6|13508.8|13507|13432.7|13430.9|0
1735310400000|2024-12-27 14:40:00|13440.5|13438.7|13392.5|13390.7|13452.2|13450.4|13390.4|13388.6|0
1735310700000|2024-12-27 14:45:00|13391.8|13390|13433.3|13431.5|13436.6|13434.8|13388.2|13386.4|0
1735311000000|2024-12-27 14:50:00|13432.4|13430.6|13410|13408.2|13435.7|13433.9|13408.3|13406.5|0
1735311300000|2024-12-27 14:55:00|13410.3|13408.5|13405.4|13403.6|13417.8|13416|13402.3|13400.5|0
1735311600000|2024-12-27 15:00:00|13409.3|13407.5|13343.8|13342|13412.6|13410.8|13338.1|13336.3|0
1735311900000|2024-12-27 15:05:00|13346|13344.2|13343|13341.2|13352|13350.2|13307.7|13305.9|0
1735312200000|2024-12-27 15:10:00|13340.3|13338.5|13317.8|13316|13343.8|13342|13303.8|13302|0
1735312500000|2024-12-27 15:15:00|13318.3|13316.5|13291.6|13289.8|13319.7|13317.9|13279.4|13277.6|0
1735312800000|2024-12-27 15:20:00|13291.3|13289.5|13322.7|13320.9|13348.6|13346.8|13288.2|13286.4|0
1735313100000|2024-12-27 15:25:00|13326.4|13324.6|13319.1|13317.3|13328.7|13326.9|13311.9|13310.1|0
1735313400000|2024-12-27 15:30:00|13316.3|13314.5|13293.4|13291.6|13321.2|13319.4|13280.7|13278.9|0
1735313700000|2024-12-27 15:35:00|13292.4|13290.6|13309|13307.2|13309.8|13308|13291.3|13289.5|0
1735314000000|2024-12-27 15:40:00|13308.1|13306.3|13337.7|13335.9|13341.8|13340|13299.5|13297.7|0
1735314300000|2024-12-27 15:45:00|13336.9|13335.1|13337.3|13335.5|13350.2|13348.4|13318.1|13316.3|0
1735314600000|2024-12-27 15:50:00|13336.9|13335.1|13354.4|13352.6|13354.4|13352.6|13330.4|13328.6|0
1735314900000|2024-12-27 15:55:00|13353.1|13351.3|13346.7|13344.9|13353.6|13351.8|13341.9|13340.1|0
1735315200000|2024-12-27 16:00:00|13346.2|13344.4|13321.5|13319.7|13353.2|13351.4|13318.1|13316.3|0
1735315500000|2024-12-27 16:05:00|13324.2|13322.4|13318.8|13317|13326|13324.2|13314.2|13312.4|0
1735315800000|2024-12-27 16:10:00|13318.4|13316.6|13301.4|13299.6|13329|13327.2|13301|13299.2|0
1735316100000|2024-12-27 16:15:00|13304|13302.2|13316.3|13314.5|13324.3|13322.5|13304|13302.2|0
1735316400000|2024-12-27 16:20:00|13317.1|13315.3|13322.3|13320.5|13327.6|13325.8|13316.5|13314.7|0
1735316700000|2024-12-27 16:25:00|13322.7|13320.9|13375.5|13373.7|13376.3|13374.5|13322.7|13320.9|0
1735317000000|2024-12-27 16:30:00|13374.6|13372.8|13369.5|13367.7|13375.2|13373.4|13357|13355.2|0
1735317300000|2024-12-27 16:35:00|13367.8|13366|13361.4|13359.6|13374.9|13373.1|13359.3|13357.5|0
1735317600000|2024-12-27 16:40:00|13360.4|13358.6|13329.4|13327.6|13363.8|13362|13329.4|13327.6|0
1735317900000|2024-12-27 16:45:00|13330.5|13328.7|13327.4|13325.6|13337.9|13336.1|13326.3|13324.5|0
1735318200000|2024-12-27 16:50:00|13328.5|13326.7|13293.8|13292|13329.8|13328|13291.6|13289.8|0
1735318500000|2024-12-27 16:55:00|13293.3|13291.5|13313.5|13311.7|13321.1|13319.3|13293.2|13291.4|0
1735318800000|2024-12-27 17:00:00|13313.4|13311.6|13308.2|13306.4|13324.3|13322.5|13307.8|13306|0
1735319100000|2024-12-27 17:05:00|13307.9|13306.1|13304.1|13302.3|13314.3|13312.5|13294.8|13293|0
1735319400000|2024-12-27 17:10:00|13305|13303.2|13298.4|13296.6|13311.4|13309.6|13297.3|13295.5|0
1735319700000|2024-12-27 17:15:00|13298.8|13297|13289.5|13287.7|13303|13301.2|13285.2|13283.4|0
1735320000000|2024-12-27 17:20:00|13289.3|13287.5|13288.6|13286.8|13301.5|13299.7|13283.2|13281.4|0
1735320300000|2024-12-27 17:25:00|13288.7|13286.9|13306.9|13305.1|13314.8|13313|13288.6|13286.8|0
1735320600000|2024-12-27 17:30:00|13306.5|13304.7|13317.5|13315.7|13335.8|13334|13305|13303.2|0
1735320900000|2024-12-27 17:35:00|13316.5|13314.7|13300|13298.2|13319.4|13317.6|13290|13288.2|0
1735321200000|2024-12-27 17:40:00|13301.3|13299.5|13320.4|13318.6|13322.3|13320.5|13301.3|13299.5|0
1735321500000|2024-12-27 17:45:00|13320.6|13318.8|13311.5|13309.7|13322.4|13320.6|13306.4|13304.6|0
1735321800000|2024-12-27 17:50:00|13314.9|13313.1|13332|13330.2|13332.5|13330.7|13314.4|13312.6|0
1735322100000|2024-12-27 17:55:00|13330.1|13328.3|13341.4|13339.6|13343.5|13341.7|13326|13324.2|0
1735322400000|2024-12-27 18:00:00|13341.1|13339.3|13363.4|13361.6|13364.5|13362.7|13340.7|13338.9|0
1735322700000|2024-12-27 18:05:00|13363.1|13361.3|13342.2|13340.4|13364.8|13363|13335|13333.2|0
1735323000000|2024-12-27 18:10:00|13342.1|13340.3|13350.2|13348.4|13355.7|13353.9|13341.8|13340|0
1735323300000|2024-12-27 18:15:00|13350.1|13348.3|13354.2|13352.4|13359|13357.2|13348.4|13346.6|0
1735323600000|2024-12-27 18:20:00|13354.4|13352.6|13359.2|13357.4|13359.2|13357.4|13350.9|13349.1|0
1735323900000|2024-12-27 18:25:00|13359.1|13357.3|13355.2|13353.4|13364.3|13362.5|13348.8|13347|0
1735324200000|2024-12-27 18:30:00|13354.7|13352.9|13373.6|13371.8|13373.6|13371.8|13352.1|13350.3|0
1735324500000|2024-12-27 18:35:00|13371.7|13369.9|13373.6|13371.8|13379.4|13377.6|13368.8|13367|0
1735324800000|2024-12-27 18:40:00|13373.7|13371.9|13389|13387.2|13389|13387.2|13373.7|13371.9|0
1735325100000|2024-12-27 18:45:00|13389.1|13387.3|13383.5|13381.7|13394.2|13392.4|13379.4|13377.6|0
1735325400000|2024-12-27 18:50:00|13384.1|13382.3|13410.8|13409|13411.8|13410|13383.2|13381.4|0
1735325700000|2024-12-27 18:55:00|13410.4|13408.6|13411.6|13409.8|13418.7|13416.9|13408.4|13406.6|0
1735326000000|2024-12-27 19:00:00|13411.7|13409.9|13410.8|13409|13415.6|13413.8|13405.6|13403.8|0
1735326300000|2024-12-27 19:05:00|13410.6|13408.8|13409.2|13407.4|13424.8|13423|13408.1|13406.3|0
1735326600000|2024-12-27 19:10:00|13408.8|13407|13406.1|13404.3|13416.8|13415|13405.1|13403.3|0
1735326900000|2024-12-27 19:15:00|13406.2|13404.4|13412.3|13410.5|13412.4|13410.6|13402.4|13400.6|0
1735327200000|2024-12-27 19:20:00|13412.5|13410.7|13395|13393.2|13413.6|13411.8|13389.9|13388.1|0
1735327500000|2024-12-27 19:25:00|13397.4|13395.6|13395.2|13393.4|13399.1|13397.3|13389.9|13388.1|0
1735327800000|2024-12-27 19:30:00|13394.6|13392.8|13414.3|13412.5|13414.3|13412.5|13392.2|13390.4|0
1735328100000|2024-12-27 19:35:00|13414.4|13412.6|13414.5|13412.7|13423.3|13421.5|13411.9|13410.1|0
1735328400000|2024-12-27 19:40:00|13415.1|13413.3|13425.4|13423.6|13429.4|13427.6|13415.1|13413.3|0
1735328700000|2024-12-27 19:45:00|13426.1|13424.3|13427.3|13425.5|13431|13429.2|13423.6|13421.8|0
1735329000000|2024-12-27 19:50:00|13426.9|13425.1|13430.6|13428.8|13432.2|13430.4|13425.9|13424.1|0
1735329300000|2024-12-27 19:55:00|13430.5|13428.7|13439.8|13438|13447.1|13445.3|13429.8|13428|0
1735329600000|2024-12-27 20:00:00|13439.4|13437.6|13427.5|13425.7|13440.5|13438.7|13422|13420.2|0
1735329900000|2024-12-27 20:05:00|13427.8|13426|13430.9|13429.1|13434.1|13432.3|13414.7|13412.9|0
1735330200000|2024-12-27 20:10:00|13431.1|13429.3|13399.8|13398|13432.2|13430.4|13395|13393.2|0
1735330500000|2024-12-27 20:15:00|13399.9|13398.1|13398.6|13396.8|13408.4|13406.6|13398.3|13396.5|0
1735330800000|2024-12-27 20:20:00|13399.4|13397.6|13400.6|13398.8|13405.7|13403.9|13392.6|13390.8|0
1735331100000|2024-12-27 20:25:00|13400.4|13398.6|13408.3|13406.5|13412.5|13410.7|13399.7|13397.9|0
1735331400000|2024-12-27 20:30:00|13407.1|13405.3|13401.7|13399.9|13408|13406.2|13395.2|13393.4|0
1735331700000|2024-12-27 20:35:00|13401.3|13399.5|13394.9|13393.1|13401.3|13399.5|13392.8|13391|0
1735332000000|2024-12-27 20:40:00|13395.1|13393.3|13381.4|13379.6|13401.8|13400|13381.2|13379.4|0
1735332300000|2024-12-27 20:45:00|13384|13382.2|13398.6|13396.8|13403.6|13401.8|13383.6|13381.8|0
1735332600000|2024-12-27 20:50:00|13414.6|13412.8|13433.4|13431.6|13455.1|13453.3|13414.6|13412.8|0
1735332900000|2024-12-27 20:55:00|13433.6|13431.8|13442.6|13440.8|13444.8|13443|13416|13414.2|0
1735333200000|2024-12-27 21:00:00|13445|13442|13457.4|13454.4|13458.7|13455.7|13443.3|13440.3|0
1735333500000|2024-12-27 21:05:00|13454.8|13451.8|13459.4|13456.4|13460.5|13457.5|13453.6|13450.6|0
1735333800000|2024-12-27 21:10:00|13459.3|13456.3|13456.1|13453.1|13460.1|13457.1|13453.2|13450.2|0
1735334100000|2024-12-27 21:15:00|13455.7|13452.7|13452.7|13449.7|13455.7|13452.7|13450.9|13447.9|0
1735334400000|2024-12-27 21:20:00|13452.6|13449.6|13448.9|13445.9|13452.6|13449.6|13448.2|13445.2|0
1735334700000|2024-12-27 21:25:00|13448.7|13445.7|13451|13448|13451.2|13448.2|13448.4|13445.4|0
1735335000000|2024-12-27 21:30:00|13450.9|13447.9|13447.5|13444.5|13450.9|13447.9|13446.1|13443.1|0
1735335300000|2024-12-27 21:35:00|13447.3|13444.3|13441.9|13438.9|13447.5|13444.5|13441.4|13438.4|0
1735335600000|2024-12-27 21:40:00|13441.8|13438.8|13439.9|13436.9|13442.3|13439.3|13439.7|13436.7|0
1735335900000|2024-12-27 21:45:00|13440.7|13437.7|13440.9|13437.9|13442.7|13439.7|13440.2|13437.2|0
1735336200000|2024-12-27 21:50:00|13441|13438|13440.4|13437.4|13442.3|13439.3|13440.3|13437.3|0
1735336500000|2024-12-27 21:55:00|13440.7|13437.7|13442.6|13439.6|13443.2|13440.2|13439.1|13436.1|0
1735513200000|2024-12-29 23:00:00|13454.2|13449.2|13453.4|13448.4|13455.6|13450.6|13447.1|13442.1|0
1735513500000|2024-12-29 23:05:00|13453.5|13448.5|13445.7|13440.7|13453.5|13448.5|13439.8|13434.8|0
1735513800000|2024-12-29 23:10:00|13445.8|13440.8|13433.8|13428.8|13447.1|13442.1|13430.2|13425.2|0
1735514100000|2024-12-29 23:15:00|13433.9|13428.9|13442.6|13437.6|13442.6|13437.6|13433.9|13428.9|0
1735514400000|2024-12-29 23:20:00|13442.3|13437.3|13436.3|13431.3|13445|13440|13436.3|13431.3|0
1735514700000|2024-12-29 23:25:00|13436.2|13431.2|13435.9|13430.9|13439.9|13434.9|13428.6|13423.6|0
1735515000000|2024-12-29 23:30:00|13435.8|13430.8|13427.2|13422.2|13435.8|13430.8|13421.3|13416.3|0
1735515300000|2024-12-29 23:35:00|13427.3|13422.3|13414.6|13409.6|13428.1|13423.1|13413.3|13408.3|0
1735515600000|2024-12-29 23:40:00|13414.7|13409.7|13421.1|13416.1|13421.1|13416.1|13413.5|13408.5|0
1735515900000|2024-12-29 23:45:00|13420.9|13415.9|13423.6|13418.6|13430.3|13425.3|13420.9|13415.9|0
1735516200000|2024-12-29 23:50:00|13423.7|13418.7|13430.4|13425.4|13434.3|13429.3|13418.5|13413.5|0
1735516500000|2024-12-29 23:55:00|13430.7|13425.7|13432.2|13427.2|13433.7|13428.7|13428.8|13423.8|0
1735516800000|2024-12-30 00:00:00|13432.5|13427.5|13424.8|13419.8|13434.8|13429.8|13415.6|13410.6|0
1735517100000|2024-12-30 00:05:00|13424.7|13419.7|13429.7|13424.7|13430.7|13425.7|13420.9|13415.9|0
1735517400000|2024-12-30 00:10:00|13429.5|13424.5|13429.2|13424.2|13432.4|13427.4|13426.1|13421.1|0
1735517700000|2024-12-30 00:15:00|13429.4|13424.4|13427.8|13422.8|13431.8|13426.8|13423.3|13418.3|0
1735518000000|2024-12-30 00:20:00|13427.9|13422.9|13435.5|13430.5|13436.4|13431.4|13427.1|13422.1|0
1735518300000|2024-12-30 00:25:00|13435.2|13430.2|13439.9|13434.9|13441.2|13436.2|13432.4|13427.4|0
1735518600000|2024-12-30 00:30:00|13439.8|13434.8|13438.6|13433.6|13441.8|13436.8|13435.8|13430.8|0
1735518900000|2024-12-30 00:35:00|13438.8|13433.8|13433|13428|13438.8|13433.8|13432.7|13427.7|0
1735519200000|2024-12-30 00:40:00|13432.9|13427.9|13438.1|13433.1|13439.2|13434.2|13429.9|13424.9|0
1735519500000|2024-12-30 00:45:00|13438.2|13433.2|13443.5|13438.5|13444.1|13439.1|13438.2|13433.2|0
1735519800000|2024-12-30 00:50:00|13443.2|13438.2|13439.4|13434.4|13444|13439|13437.9|13432.9|0
1735520100000|2024-12-30 00:55:00|13439.5|13434.5|13437.5|13432.5|13439.8|13434.8|13435.5|13430.5|0
1735520400000|2024-12-30 01:00:00|13437.2|13432.2|13432.2|13427.2|13438.1|13433.1|13431.3|13426.3|0
1735520700000|2024-12-30 01:05:00|13432.1|13427.1|13425.9|13420.9|13434.2|13429.2|13422.3|13417.3|0
1735521000000|2024-12-30 01:10:00|13424.8|13419.8|13419.2|13414.2|13429|13424|13419.2|13414.2|0
1735521300000|2024-12-30 01:15:00|13419.3|13414.3|13428.7|13423.7|13429|13424|13419|13414|0
1735521600000|2024-12-30 01:20:00|13428.6|13423.6|13428.7|13423.7|13429.2|13424.2|13422.9|13417.9|0
1735521900000|2024-12-30 01:25:00|13428.8|13423.8|13430.6|13425.6|13434|13429|13428.2|13423.2|0
1735522200000|2024-12-30 01:30:00|13430.5|13425.5|13428.5|13423.5|13433.1|13428.1|13428.5|13423.5|0
1735522500000|2024-12-30 01:35:00|13428.6|13423.6|13427.2|13422.2|13429.5|13424.5|13424.5|13419.5|0
1735522800000|2024-12-30 01:40:00|13427.4|13422.4|13432.8|13427.8|13433.2|13428.2|13427.2|13422.2|0
1735523100000|2024-12-30 01:45:00|13432.9|13427.9|13434.3|13429.3|13434.6|13429.6|13431.5|13426.5|0
1735523400000|2024-12-30 01:50:00|13433.9|13428.9|13437.7|13432.7|13438.3|13433.3|13432.4|13427.4|0
1735523700000|2024-12-30 01:55:00|13437.6|13432.6|13436.9|13431.9|13437.6|13432.6|13435.1|13430.1|0
1735524000000|2024-12-30 02:00:00|13436.7|13431.7|13432.9|13427.9|13436.7|13431.7|13431.7|13426.7|0
1735524300000|2024-12-30 02:05:00|13433.1|13428.1|13436|13431|13438|13433|13433.1|13428.1|0
1735524600000|2024-12-30 02:10:00|13436.2|13431.2|13433.1|13428.1|13438.1|13433.1|13431.9|13426.9|0
1735524900000|2024-12-30 02:15:00|13433.2|13428.2|13429.1|13424.1|13434.7|13429.7|13428.4|13423.4|0
1735525200000|2024-12-30 02:20:00|13429.3|13424.3|13429.6|13424.6|13431.9|13426.9|13428.5|13423.5|0
1735525500000|2024-12-30 02:25:00|13429.5|13424.5|13427.2|13422.2|13431.4|13426.4|13424.3|13419.3|0
1735525800000|2024-12-30 02:30:00|13427.1|13422.1|13428.2|13423.2|13430.1|13425.1|13426|13421|0
1735526100000|2024-12-30 02:35:00|13428.4|13423.4|13427.7|13422.7|13430.6|13425.6|13427.4|13422.4|0
1735526400000|2024-12-30 02:40:00|13427.6|13422.6|13427.9|13422.9|13430.7|13425.7|13426.8|13421.8|0
1735526700000|2024-12-30 02:45:00|13427.7|13422.7|13424.6|13419.6|13429.7|13424.7|13424.6|13419.6|0
1735527000000|2024-12-30 02:50:00|13424.5|13419.5|13422.5|13417.5|13426.8|13421.8|13422.2|13417.2|0
1735527300000|2024-12-30 02:55:00|13422.3|13417.3|13425|13420|13426.2|13421.2|13422.2|13417.2|0
1735527600000|2024-12-30 03:00:00|13424.9|13419.9|13420.1|13415.1|13424.9|13419.9|13417.9|13412.9|0
1735527900000|2024-12-30 03:05:00|13420|13415|13423.7|13418.7|13423.8|13418.8|13419.6|13414.6|0
1735528200000|2024-12-30 03:10:00|13423.8|13418.8|13418.7|13413.7|13423.9|13418.9|13418.1|13413.1|0
1735528500000|2024-12-30 03:15:00|13418.8|13413.8|13422.1|13417.1|13422.9|13417.9|13418.5|13413.5|0
1735528800000|2024-12-30 03:20:00|13422.2|13417.2|13423.2|13418.2|13424.8|13419.8|13420.7|13415.7|0
1735529100000|2024-12-30 03:25:00|13423|13418|13423|13418|13424.6|13419.6|13422.1|13417.1|0
1735529400000|2024-12-30 03:30:00|13423.6|13418.6|13424|13419|13425.4|13420.4|13423|13418|0
1735529700000|2024-12-30 03:35:00|13423.9|13418.9|13423.9|13418.9|13426.7|13421.7|13423.2|13418.2|0
1735530000000|2024-12-30 03:40:00|13424|13419|13426.3|13421.3|13426.3|13421.3|13423.9|13418.9|0
1735530300000|2024-12-30 03:45:00|13426.1|13421.1|13423.5|13418.5|13426.1|13421.1|13423.4|13418.4|0
1735530600000|2024-12-30 03:50:00|13423.4|13418.4|13418.3|13413.3|13424.2|13419.2|13415.3|13410.3|0
1735530900000|2024-12-30 03:55:00|13418.1|13413.1|13418.5|13413.5|13419.9|13414.9|13416|13411|0
1735531200000|2024-12-30 04:00:00|13418.6|13413.6|13420.9|13415.9|13421.2|13416.2|13418.5|13413.5|0
1735531500000|2024-12-30 04:05:00|13421.3|13416.3|13424.5|13419.5|13424.7|13419.7|13420.7|13415.7|0
1735531800000|2024-12-30 04:10:00|13424.8|13419.8|13421|13416|13425.1|13420.1|13420.4|13415.4|0
1735532100000|2024-12-30 04:15:00|13421.1|13416.1|13418.9|13413.9|13421.8|13416.8|13415.3|13410.3|0
1735532400000|2024-12-30 04:20:00|13418.8|13413.8|13417.2|13412.2|13421|13416|13416.8|13411.8|0
1735532700000|2024-12-30 04:25:00|13417.3|13412.3|13417|13412|13418.1|13413.1|13416.2|13411.2|0
1735533000000|2024-12-30 04:30:00|13417.3|13412.3|13422.7|13417.7|13422.8|13417.8|13416.8|13411.8|0
1735533300000|2024-12-30 04:35:00|13422.9|13417.9|13421.9|13416.9|13423.3|13418.3|13420.2|13415.2|0
1735533600000|2024-12-30 04:40:00|13422|13417|13425.2|13420.2|13425.3|13420.3|13421.6|13416.6|0
1735533900000|2024-12-30 04:45:00|13425.3|13420.3|13426.6|13421.6|13427.9|13422.9|13424.9|13419.9|0
1735534200000|2024-12-30 04:50:00|13427.1|13422.1|13423.6|13418.6|13427.5|13422.5|13421.7|13416.7|0
1735534500000|2024-12-30 04:55:00|13423.5|13418.5|13423.7|13418.7|13424.4|13419.4|13421.9|13416.9|0
1735534800000|2024-12-30 05:00:00|13423.8|13418.8|13420.1|13415.1|13424.8|13419.8|13418.8|13413.8|0
1735535100000|2024-12-30 05:05:00|13420.2|13415.2|13423.9|13418.9|13424.7|13419.7|13420.2|13415.2|0
1735535400000|2024-12-30 05:10:00|13424|13419|13418.3|13413.3|13424.8|13419.8|13418.1|13413.1|0
1735535700000|2024-12-30 05:15:00|13418.2|13413.2|13420.8|13415.8|13421.1|13416.1|13417.7|13412.7|0
1735536000000|2024-12-30 05:20:00|13420.7|13415.7|13419|13414|13420.7|13415.7|13417.4|13412.4|0
1735536300000|2024-12-30 05:25:00|13419.2|13414.2|13415.6|13410.6|13421.3|13416.3|13413.1|13408.1|0
1735536600000|2024-12-30 05:30:00|13415.5|13410.5|13402.3|13397.3|13416.5|13411.5|13400|13395|0
1735536900000|2024-12-30 05:35:00|13402.4|13397.4|13402.4|13397.4|13406.9|13401.9|13400.7|13395.7|0
1735537200000|2024-12-30 05:40:00|13402.5|13397.5|13402.5|13397.5|13406.2|13401.2|13402.2|13397.2|0
1735537500000|2024-12-30 05:45:00|13402.2|13397.2|13403.2|13398.2|13404.5|13399.5|13401.8|13396.8|0
1735537800000|2024-12-30 05:50:00|13403.3|13398.3|13407.3|13402.3|13408|13403|13403.1|13398.1|0
1735538100000|2024-12-30 05:55:00|13407.2|13402.2|13405.8|13400.8|13408.6|13403.6|13404.4|13399.4|0
1735538400000|2024-12-30 06:00:00|13406|13401|13411.2|13406.2|13411.8|13406.8|13401.7|13396.7|0
1735538700000|2024-12-30 06:05:00|13411|13406|13413.8|13408.8|13415.4|13410.4|13409.7|13404.7|0
1735539000000|2024-12-30 06:10:00|13413.7|13408.7|13418.8|13413.8|13420.3|13415.3|13413.2|13408.2|0
1735539300000|2024-12-30 06:15:00|13418.9|13413.9|13417.6|13412.6|13423.2|13418.2|13416|13411|0
1735539600000|2024-12-30 06:20:00|13417.5|13412.5|13420.7|13415.7|13421.5|13416.5|13417.2|13412.2|0
1735539900000|2024-12-30 06:25:00|13421.5|13416.5|13422.5|13417.5|13423.6|13418.6|13419.1|13414.1|0
1735540200000|2024-12-30 06:30:00|13422.6|13417.6|13421.2|13416.2|13424|13419|13419.8|13414.8|0
1735540500000|2024-12-30 06:35:00|13421.1|13416.1|13419.2|13414.2|13422.4|13417.4|13418.8|13413.8|0
1735540800000|2024-12-30 06:40:00|13419.4|13414.4|13407.6|13402.6|13419.8|13414.8|13407.4|13402.4|0
1735541100000|2024-12-30 06:45:00|13407.4|13402.4|13405.6|13400.6|13409.7|13404.7|13399.4|13394.4|0
1735541400000|2024-12-30 06:50:00|13406.2|13401.2|13402.2|13397.2|13409|13404|13401.9|13396.9|0
1735541700000|2024-12-30 06:55:00|13402.1|13397.1|13404.2|13399.2|13407.2|13402.2|13401.1|13396.1|0
1735542000000|2024-12-30 07:00:00|13403.3|13398.3|13397.1|13392.1|13405|13400|13390.4|13385.4|0
1735542300000|2024-12-30 07:05:00|13397|13392|13395.2|13390.2|13399.1|13394.1|13391.3|13386.3|0
1735542600000|2024-12-30 07:10:00|13395.1|13390.1|13397|13392|13401.7|13396.7|13392.4|13387.4|0
1735542900000|2024-12-30 07:15:00|13396.2|13391.2|13389.7|13384.7|13401.2|13396.2|13388.8|13383.8|0
1735543200000|2024-12-30 07:20:00|13389.6|13384.6|13385.5|13380.5|13390.6|13385.6|13383.9|13378.9|0
1735543500000|2024-12-30 07:25:00|13385.6|13380.6|13382.1|13377.1|13387.7|13382.7|13381|13376|0
1735543800000|2024-12-30 07:30:00|13382|13377|13380|13375|13386.5|13381.5|13378.4|13373.4|0
1735544100000|2024-12-30 07:35:00|13380.2|13375.2|13386.1|13381.1|13386.6|13381.6|13378.3|13373.3|0
1735544400000|2024-12-30 07:40:00|13386.2|13381.2|13382.4|13377.4|13388.8|13383.8|13382.3|13377.3|0
1735544700000|2024-12-30 07:45:00|13382.5|13377.5|13387.7|13382.7|13393.5|13388.5|13382.4|13377.4|0
1735545000000|2024-12-30 07:50:00|13387.9|13382.9|13386.2|13381.2|13389.6|13384.6|13384|13379|0
1735545300000|2024-12-30 07:55:00|13386.3|13381.3|13388.8|13383.8|13391.4|13386.4|13384.3|13379.3|0
1735545600000|2024-12-30 08:00:00|13388.7|13383.7|13394.8|13389.8|13396.3|13391.3|13381|13376|0
1735545900000|2024-12-30 08:05:00|13395.1|13390.1|13397|13392|13406|13401|13392|13387|0
1735546200000|2024-12-30 08:10:00|13397.1|13392.1|13396.6|13391.6|13397.2|13392.2|13386.3|13381.3|0
1735546500000|2024-12-30 08:15:00|13396.3|13391.3|13401.4|13396.4|13403.7|13398.7|13395.7|13390.7|0
1735546800000|2024-12-30 08:20:00|13401.7|13396.7|13402.3|13397.3|13405|13400|13397.2|13392.2|0
1735547100000|2024-12-30 08:25:00|13402.5|13397.5|13407.4|13402.4|13409.2|13404.2|13400.2|13395.2|0
1735547400000|2024-12-30 08:30:00|13407.3|13402.3|13409.6|13404.6|13413.2|13408.2|13405|13400|0
1735547700000|2024-12-30 08:35:00|13409.5|13404.5|13408.4|13403.4|13411.3|13406.3|13405.9|13400.9|0
1735548000000|2024-12-30 08:40:00|13408.3|13403.3|13405.2|13400.2|13411.3|13406.3|13403.4|13398.4|0
1735548300000|2024-12-30 08:45:00|13405.1|13400.1|13398.6|13393.6|13409.9|13404.9|13398.6|13393.6|0
1735548600000|2024-12-30 08:50:00|13398.5|13393.5|13403.2|13398.2|13403.8|13398.8|13396.6|13391.6|0
1735548900000|2024-12-30 08:55:00|13403.1|13398.1|13400.5|13395.5|13406.4|13401.4|13397.6|13392.6|0
1735549200000|2024-12-30 09:00:00|13400.2|13395.2|13408|13405|13440.7|13437.7|13400.1|13395.1|0
1735549500000|2024-12-30 09:05:00|13407.8|13404.8|13401.6|13398.6|13407.9|13404.9|13399|13396|0
1735549800000|2024-12-30 09:10:00|13400.9|13397.9|13397.6|13394.6|13406.3|13403.3|13396.2|13393.2|0
1735550100000|2024-12-30 09:15:00|13397|13394|13383|13380|13397|13394|13383|13380|0
1735550400000|2024-12-30 09:20:00|13382.9|13379.9|13395.3|13392.3|13395.3|13392.3|13382.9|13379.9|0
1735550700000|2024-12-30 09:25:00|13395.5|13392.5|13401.9|13398.9|13406.1|13403.1|13395.1|13392.1|0
1735551000000|2024-12-30 09:30:00|13401.6|13398.6|13396.9|13393.9|13403|13400|13394.8|13391.8|0
1735551300000|2024-12-30 09:35:00|13397.4|13394.4|13385.8|13382.8|13399.8|13396.8|13385|13382|0
1735551600000|2024-12-30 09:40:00|13386|13383|13384.7|13381.7|13387|13384|13384.4|13381.4|0
1735551900000|2024-12-30 09:45:00|13384.6|13381.6|13381|13378|13385.1|13382.1|13379.4|13376.4|0
1735552200000|2024-12-30 09:50:00|13380.9|13377.9|13388.3|13385.3|13388.9|13385.9|13380.9|13377.9|0
1735552500000|2024-12-30 09:55:00|13388.4|13385.4|13387.2|13384.2|13391.8|13388.8|13386.8|13383.8|0
1735552800000|2024-12-30 10:00:00|13387.4|13384.4|13387.6|13384.6|13387.7|13384.7|13384.9|13381.9|0
1735553100000|2024-12-30 10:05:00|13387.8|13384.8|13392.7|13389.7|13393.9|13390.9|13387.7|13384.7|0
1735553400000|2024-12-30 10:10:00|13392.6|13389.6|13393|13390|13396.4|13393.4|13391.1|13388.1|0
1735553700000|2024-12-30 10:15:00|13393.7|13390.7|13394.2|13391.2|13394.6|13391.6|13391.4|13388.4|0
1735554000000|2024-12-30 10:20:00|13394.1|13391.1|13392.6|13389.6|13395.5|13392.5|13392.1|13389.1|0
1735554300000|2024-12-30 10:25:00|13392.7|13389.7|13391.3|13388.3|13393|13390|13390.4|13387.4|0
1735554600000|2024-12-30 10:30:00|13391.5|13388.5|13396.2|13393.2|13396.2|13393.2|13391.3|13388.3|0
1735554900000|2024-12-30 10:35:00|13396.5|13393.5|13394.9|13391.9|13396.6|13393.6|13394.1|13391.1|0
1735555200000|2024-12-30 10:40:00|13394.7|13391.7|13396.5|13393.5|13397.5|13394.5|13394.3|13391.3|0
1735555500000|2024-12-30 10:45:00|13396.4|13393.4|13395.6|13392.6|13396.9|13393.9|13394.7|13391.7|0
1735555800000|2024-12-30 10:50:00|13395.7|13392.7|13395.5|13392.5|13396.8|13393.8|13395.2|13392.2|0
1735556100000|2024-12-30 10:55:00|13395.7|13392.7|13399.6|13396.6|13400.7|13397.7|13395.4|13392.4|0
1735556400000|2024-12-30 11:00:00|13399.7|13396.7|13401.3|13398.3|13403.4|13400.4|13399.7|13396.7|0
1735556700000|2024-12-30 11:05:00|13401.4|13398.4|13400.7|13397.7|13402.8|13399.8|13400.6|13397.6|0
1735557000000|2024-12-30 11:10:00|13400.8|13397.8|13399.1|13396.1|13401|13398|13397|13394|0
1735557300000|2024-12-30 11:15:00|13399.2|13396.2|13401.1|13398.1|13401.6|13398.6|13399.2|13396.2|0
1735557600000|2024-12-30 11:20:00|13400.5|13397.5|13405.2|13402.2|13405.3|13402.3|13398.3|13395.3|0
1735557900000|2024-12-30 11:25:00|13405.3|13402.3|13406.7|13403.7|13411.6|13408.6|13404.7|13401.7|0
1735558200000|2024-12-30 11:30:00|13406.9|13403.9|13404|13401|13407.6|13404.6|13403.4|13400.4|0
1735558500000|2024-12-30 11:35:00|13403.9|13400.9|13403.6|13400.6|13404.3|13401.3|13401.7|13398.7|0
1735558800000|2024-12-30 11:40:00|13403.7|13400.7|13405.3|13402.3|13405.7|13402.7|13403.4|13400.4|0
1735559100000|2024-12-30 11:45:00|13405.1|13402.1|13401.9|13398.9|13406|13403|13401|13398|0
1735559400000|2024-12-30 11:50:00|13402.1|13399.1|13403.7|13400.7|13403.8|13400.8|13401.8|13398.8|0
1735559700000|2024-12-30 11:55:00|13403.8|13400.8|13397.2|13394.2|13404.1|13401.1|13396.6|13393.6|0
1735560000000|2024-12-30 12:00:00|13397.7|13394.7|13395.6|13392.6|13399.2|13396.2|13395|13392|0
1735560300000|2024-12-30 12:05:00|13395.7|13392.7|13396.7|13393.7|13400|13397|13395.1|13392.1|0
1735560600000|2024-12-30 12:10:00|13395.6|13392.6|13385.7|13382.7|13396.6|13393.6|13385.2|13382.2|0
1735560900000|2024-12-30 12:15:00|13385.5|13382.5|13387.8|13384.8|13388.9|13385.9|13385.3|13382.3|0
1735561200000|2024-12-30 12:20:00|13386.6|13383.6|13379.1|13376.1|13386.6|13383.6|13378.7|13375.7|0
1735561500000|2024-12-30 12:25:00|13378.3|13375.3|13379.7|13376.7|13380|13377|13375.2|13372.2|0
1735561800000|2024-12-30 12:30:00|13379.9|13376.9|13364.5|13361.5|13382|13379|13364.5|13361.5|0
1735562100000|2024-12-30 12:35:00|13364.7|13361.7|13345|13342|13365.3|13362.3|13344.8|13341.8|0
1735562400000|2024-12-30 12:40:00|13345.1|13342.1|13324.6|13321.6|13346.1|13343.1|13320|13317|0
1735562700000|2024-12-30 12:45:00|13324.3|13321.3|13301.5|13298.5|13331|13328|13297.8|13294.8|0
1735563000000|2024-12-30 12:50:00|13301.3|13298.3|13305.3|13302.3|13308.1|13305.1|13300.1|13297.1|0
1735563300000|2024-12-30 12:55:00|13304.5|13301.5|13302.2|13299.2|13308.2|13305.2|13299.2|13296.2|0
1735563600000|2024-12-30 13:00:00|13302.1|13299.1|13305.2|13302.2|13305.5|13302.5|13298.9|13295.9|0
1735563900000|2024-12-30 13:05:00|13305|13302|13293.6|13290.6|13305.4|13302.4|13292.2|13289.2|0
1735564200000|2024-12-30 13:10:00|13294.1|13291.1|13284.7|13281.7|13294.1|13291.1|13284.7|13281.7|0
1735564500000|2024-12-30 13:15:00|13285|13282|13289.8|13286.8|13290.2|13287.2|13278.5|13275.5|0
1735564800000|2024-12-30 13:20:00|13290.1|13287.1|13293.1|13290.1|13293.8|13290.8|13286.6|13283.6|0
1735565100000|2024-12-30 13:25:00|13292.8|13289.8|13278.5|13275.5|13292.9|13289.9|13277.6|13274.6|0
1735565400000|2024-12-30 13:30:00|13278.4|13275.4|13269.4|13266.4|13280.8|13277.8|13269.2|13266.2|0
1735565700000|2024-12-30 13:35:00|13269.5|13266.5|13241.9|13238.9|13269.5|13266.5|13236.1|13233.1|0
1735566000000|2024-12-30 13:40:00|13240.9|13237.9|13238.2|13235.2|13251.5|13248.5|13237.1|13234.1|0
1735566300000|2024-12-30 13:45:00|13238.1|13235.1|13234.1|13231.1|13238.3|13235.3|13223.8|13220.8|0
1735566600000|2024-12-30 13:50:00|13233.4|13230.4|13226.2|13223.2|13239.8|13236.8|13224.6|13221.6|0
1735566900000|2024-12-30 13:55:00|13226.5|13223.5|13227.2|13224.2|13227.5|13224.5|13216.3|13213.3|0
1735567200000|2024-12-30 14:00:00|13227.3|13224.3|13234.9|13231.9|13234.9|13231.9|13218.8|13215.8|0
1735567500000|2024-12-30 14:05:00|13234.7|13231.7|13239.6|13236.6|13246.5|13243.5|13234.7|13231.7|0
1735567800000|2024-12-30 14:10:00|13239.9|13236.9|13242.9|13239.9|13251|13248|13234.2|13231.2|0
1735568100000|2024-12-30 14:15:00|13242.7|13239.7|13234.2|13231.2|13243.7|13240.7|13227.6|13224.6|0
1735568400000|2024-12-30 14:20:00|13233.8|13230.8|13228.7|13225.7|13239.2|13236.2|13227.3|13224.3|0
1735568700000|2024-12-30 14:25:00|13218.6|13215.6|13228.4|13225.4|13229.5|13226.5|13208.4|13205.4|0
1735569000000|2024-12-30 14:30:00|13234.9|13231.9|13197.7|13195.9|13237.9|13236.1|13196.1|13194.3|0
1735569300000|2024-12-30 14:35:00|13197.9|13196.1|13232.2|13230.4|13246.4|13244.6|13189.7|13187.9|0
1735569600000|2024-12-30 14:40:00|13232.7|13230.9|13208.9|13207.1|13244.8|13243|13188|13186.2|0
1735569900000|2024-12-30 14:45:00|13208.4|13206.6|13208|13206.2|13213.3|13211.5|13185.3|13183.5|0
1735570200000|2024-12-30 14:50:00|13209.7|13207.9|13210.2|13208.4|13239.8|13238|13202.9|13201.1|0
1735570500000|2024-12-30 14:55:00|13208.7|13206.9|13174.6|13172.8|13225.1|13223.3|13174.4|13172.6|0
1735570800000|2024-12-30 15:00:00|13173.7|13171.9|13193.5|13191.7|13206.8|13205|13153.5|13151.7|0
1735571100000|2024-12-30 15:05:00|13196|13194.2|13186.4|13184.6|13199.5|13197.7|13181.4|13179.6|0
1735571400000|2024-12-30 15:10:00|13187|13185.2|13234.3|13232.5|13235.6|13233.8|13177.9|13176.1|0
1735571700000|2024-12-30 15:15:00|13231.4|13229.6|13199|13197.2|13233.8|13232|13199|13197.2|0
1735572000000|2024-12-30 15:20:00|13199.3|13197.5|13173.7|13171.9|13207.8|13206|13171|13169.2|0
1735572300000|2024-12-30 15:25:00|13172.4|13170.6|13180.6|13178.8|13191.3|13189.5|13168.7|13166.9|0
1735572600000|2024-12-30 15:30:00|13179|13177.2|13202.4|13200.6|13202.6|13200.8|13179|13177.2|0
1735572900000|2024-12-30 15:35:00|13199.2|13197.4|13245.9|13244.1|13246.7|13244.9|13187.6|13185.8|0
1735573200000|2024-12-30 15:40:00|13245.4|13243.6|13245.2|13243.4|13250.8|13249|13225.4|13223.6|0
1735573500000|2024-12-30 15:45:00|13246.3|13244.5|13212.4|13210.6|13261.4|13259.6|13202.3|13200.5|0
1735573800000|2024-12-30 15:50:00|13214.4|13212.6|13219.3|13217.5|13224.3|13222.5|13203.5|13201.7|0
1735574100000|2024-12-30 15:55:00|13219.1|13217.3|13249.2|13247.4|13249.2|13247.4|13218.7|13216.9|0
1735574400000|2024-12-30 16:00:00|13248.9|13247.1|13241|13239.2|13252.2|13250.4|13230.6|13228.8|0
1735574700000|2024-12-30 16:05:00|13241.8|13240|13247.9|13246.1|13250.8|13249|13237.6|13235.8|0
1735575000000|2024-12-30 16:10:00|13247.7|13245.9|13241.3|13239.5|13249.3|13247.5|13231.7|13229.9|0
1735575300000|2024-12-30 16:15:00|13240.3|13238.5|13268.1|13266.3|13268.9|13267.1|13238|13236.2|0
1735575600000|2024-12-30 16:20:00|13267.2|13265.4|13252.1|13250.3|13279|13277.2|13250.4|13248.6|0
1735575900000|2024-12-30 16:25:00|13251.8|13250|13261|13259.2|13261.2|13259.4|13245.3|13243.5|0
1735576200000|2024-12-30 16:30:00|13260.5|13258.7|13280.3|13278.5|13283.7|13281.9|13260|13258.2|0
1735576500000|2024-12-30 16:35:00|13280.4|13278.6|13290|13288.2|13290.3|13288.5|13276.4|13274.6|0
1735576800000|2024-12-30 16:40:00|13288.7|13286.9|13306.7|13304.9|13309.2|13307.4|13288.1|13286.3|0
1735577100000|2024-12-30 16:45:00|13306.1|13304.3|13284.4|13282.6|13309|13307.2|13282.7|13280.9|0
1735577400000|2024-12-30 16:50:00|13285.1|13283.3|13302.4|13300.6|13307|13305.2|13284.3|13282.5|0
1735577700000|2024-12-30 16:55:00|13302.7|13300.9|13313.9|13312.1|13318.5|13316.7|13299.8|13298|0
1735578000000|2024-12-30 17:00:00|13313|13311.2|13322.9|13321.1|13333.5|13331.7|13312.6|13310.8|0
1735578300000|2024-12-30 17:05:00|13322.6|13320.8|13318.9|13317.1|13324.2|13322.4|13304.4|13302.6|0
1735578600000|2024-12-30 17:10:00|13319.1|13317.3|13322.8|13321|13335.4|13333.6|13319.1|13317.3|0
1735578900000|2024-12-30 17:15:00|13322.7|13320.9|13327.3|13325.5|13327.8|13326|13320.1|13318.3|0
1735579200000|2024-12-30 17:20:00|13327.2|13325.4|13345|13343.2|13345.8|13344|13325.9|13324.1|0
1735579500000|2024-12-30 17:25:00|13345.6|13343.8|13352.8|13351|13354.7|13352.9|13335.3|13333.5|0
1735579800000|2024-12-30 17:30:00|13353|13351.2|13361.8|13360|13362.8|13361|13350.2|13348.4|0
1735580100000|2024-12-30 17:35:00|13362|13360.2|13361.2|13359.4|13364.3|13362.5|13349.1|13347.3|0
1735580400000|2024-12-30 17:40:00|13361.3|13359.5|13373.2|13371.4|13374.3|13372.5|13354.2|13352.4|0
1735580700000|2024-12-30 17:45:00|13372.7|13370.9|13387.7|13385.9|13389.8|13388|13369.9|13368.1|0
1735581000000|2024-12-30 17:50:00|13386|13384.2|13364.5|13362.7|13390.3|13388.5|13364.4|13362.6|0
1735581300000|2024-12-30 17:55:00|13364.1|13362.3|13380.5|13378.7|13386.1|13384.3|13339.8|13338|0
1735581600000|2024-12-30 18:00:00|13379.1|13377.3|13357.2|13355.4|13379.1|13377.3|13355.2|13353.4|0
1735581900000|2024-12-30 18:05:00|13357.3|13355.5|13364.1|13362.3|13368.2|13366.4|13349.1|13347.3|0
1735582200000|2024-12-30 18:10:00|13363.9|13362.1|13378.6|13376.8|13381.8|13380|13363.7|13361.9|0
1735582500000|2024-12-30 18:15:00|13378.9|13377.1|13366.5|13364.7|13384.2|13382.4|13362.5|13360.7|0
1735582800000|2024-12-30 18:20:00|13366.2|13364.4|13348|13346.2|13372.1|13370.3|13347.2|13345.4|0
1735583100000|2024-12-30 18:25:00|13348.2|13346.4|13353.5|13351.7|13359.7|13357.9|13332.9|13331.1|0
1735583400000|2024-12-30 18:30:00|13352.8|13351|13370|13368.2|13371.4|13369.6|13347.7|13345.9|0
1735583700000|2024-12-30 18:35:00|13369.9|13368.1|13364.3|13362.5|13375.2|13373.4|13349|13347.2|0
1735584000000|2024-12-30 18:40:00|13364.2|13362.4|13374.6|13372.8|13380|13378.2|13362.6|13360.8|0
1735584300000|2024-12-30 18:45:00|13374.4|13372.6|13376|13374.2|13383.3|13381.5|13373.6|13371.8|0
1735584600000|2024-12-30 18:50:00|13375.6|13373.8|13371|13369.2|13379.2|13377.4|13362.8|13361|0
1735584900000|2024-12-30 18:55:00|13370.3|13368.5|13372.1|13370.3|13376.3|13374.5|13368.4|13366.6|0
1735585200000|2024-12-30 19:00:00|13372.2|13370.4|13369.4|13367.6|13376.4|13374.6|13367.9|13366.1|0
1735585500000|2024-12-30 19:05:00|13369.7|13367.9|13367.7|13365.9|13377.1|13375.3|13351|13349.2|0
1735585800000|2024-12-30 19:10:00|13367.9|13366.1|13348.2|13346.4|13368.4|13366.6|13337.3|13335.5|0
1735586100000|2024-12-30 19:15:00|13348|13346.2|13346.1|13344.3|13357.9|13356.1|13345|13343.2|0
1735586400000|2024-12-30 19:20:00|13345.9|13344.1|13343.1|13341.3|13346.5|13344.7|13332.9|13331.1|0
1735586700000|2024-12-30 19:25:00|13342|13340.2|13349.8|13348|13357|13355.2|13341.4|13339.6|0
1735587000000|2024-12-30 19:30:00|13349.7|13347.9|13355|13353.2|13365.8|13364|13349.3|13347.5|0
1735587300000|2024-12-30 19:35:00|13355.1|13353.3|13352.9|13351.1|13358.5|13356.7|13350.9|13349.1|0
1735587600000|2024-12-30 19:40:00|13354.5|13352.7|13354.7|13352.9|13363.7|13361.9|13353.3|13351.5|0
1735587900000|2024-12-30 19:45:00|13354.9|13353.1|13356.5|13354.7|13367.1|13365.3|13353.7|13351.9|0
1735588200000|2024-12-30 19:50:00|13355.3|13353.5|13362.8|13361|13367|13365.2|13355.3|13353.5|0
1735588500000|2024-12-30 19:55:00|13362.1|13360.3|13365.8|13364|13372.3|13370.5|13360.8|13359|0
1735588800000|2024-12-30 20:00:00|13365.7|13363.9|13357.8|13356|13368.1|13366.3|13356.4|13354.6|0
1735589100000|2024-12-30 20:05:00|13358|13356.2|13355.2|13353.4|13359.7|13357.9|13347.2|13345.4|0
1735589400000|2024-12-30 20:10:00|13355|13353.2|13365.6|13363.8|13369|13367.2|13348.5|13346.7|0
1735589700000|2024-12-30 20:15:00|13365.1|13363.3|13365.7|13363.9|13371.7|13369.9|13358.7|13356.9|0
1735590000000|2024-12-30 20:20:00|13365.5|13363.7|13354.2|13352.4|13365.5|13363.7|13353.1|13351.3|0
1735590300000|2024-12-30 20:25:00|13354.4|13352.6|13320.3|13318.5|13357|13355.2|13319.8|13318|0
1735590600000|2024-12-30 20:30:00|13322.2|13320.4|13322.2|13320.4|13336.8|13335|13320.9|13319.1|0
1735590900000|2024-12-30 20:35:00|13325|13323.2|13320.1|13318.3|13327.7|13325.9|13317.6|13315.8|0
1735591200000|2024-12-30 20:40:00|13320.6|13318.8|13321.2|13319.4|13339.3|13337.5|13316.8|13315|0
1735591500000|2024-12-30 20:45:00|13321.9|13320.1|13322.8|13321|13330.6|13328.8|13316.9|13315.1|0
1735591800000|2024-12-30 20:50:00|13321.9|13320.1|13318.6|13316.8|13339|13337.2|13316.9|13315.1|0
1735592100000|2024-12-30 20:55:00|13314.6|13312.8|13278.5|13276.7|13320.8|13319|13277.2|13275.4|0
1735592400000|2024-12-30 21:00:00|13281.3|13278.3|13269.4|13266.4|13297|13294|13264.6|13261.6|0
1735592700000|2024-12-30 21:05:00|13269|13266|13252.1|13249.1|13270.1|13267.1|13248.4|13245.4|0
1735593000000|2024-12-30 21:10:00|13251.8|13248.8|13259.1|13256.1|13259.1|13256.1|13249.9|13246.9|0
1735593300000|2024-12-30 21:15:00|13258.7|13255.7|13255.8|13252.8|13258.7|13255.7|13253|13250|0
1735593600000|2024-12-30 21:20:00|13255.6|13252.6|13255.6|13252.6|13257.3|13254.3|13254.8|13251.8|0
1735593900000|2024-12-30 21:25:00|13255.5|13252.5|13252.8|13249.8|13256.5|13253.5|13251.6|13248.6|0
1735594200000|2024-12-30 21:30:00|13253|13250|13256.2|13253.2|13256.6|13253.6|13253|13250|0
1735594500000|2024-12-30 21:35:00|13256.4|13253.4|13256.9|13253.9|13259.4|13256.4|13255.3|13252.3|0
1735594800000|2024-12-30 21:40:00|13256.7|13253.7|13255.6|13252.6|13257.1|13254.1|13254.2|13251.2|0
1735595100000|2024-12-30 21:45:00|13255.8|13252.8|13255.5|13252.5|13256.7|13253.7|13253.7|13250.7|0
1735595400000|2024-12-30 21:50:00|13255.6|13252.6|13255.4|13252.4|13255.8|13252.8|13254.6|13251.6|0
1735595700000|2024-12-30 21:55:00|13255.5|13252.5|13253.8|13250.8|13255.5|13252.5|13253.3|13250.3|0
1735596000000|2024-12-30 22:00:00|13254.3|13251.3|13254.4|13251.4|13254.8|13251.8|13252.4|13249.4|0
1735596300000|2024-12-30 22:05:00|13254.6|13251.6|13253.7|13250.7|13255.2|13252.2|13252.9|13249.9|0
1735596600000|2024-12-30 22:10:00|13253.6|13250.6|13249.5|13246.5|13254.7|13251.7|13249.5|13246.5|0
1735596900000|2024-12-30 22:15:00|13249.3|13246.3|13248.8|13245.8|13251.4|13248.4|13248.4|13245.4|0
1735597200000|2024-12-30 22:20:00|13248.9|13245.9|13247|13244|13253.7|13250.7|13246.9|13243.9|0
1735597500000|2024-12-30 22:25:00|13247.9|13244.9|13249.4|13246.4|13250.1|13247.1|13247.5|13244.5|0
1735597800000|2024-12-30 22:30:00|13249.6|13246.6|13249.2|13246.2|13249.9|13246.9|13247.7|13244.7|0
1735598100000|2024-12-30 22:35:00|13249.5|13246.5|13249.2|13246.2|13251.2|13248.2|13248.9|13245.9|0
1735598400000|2024-12-30 22:40:00|13249.1|13246.1|13246.1|13243.1|13249.2|13246.2|13246|13243|0
1735598700000|2024-12-30 22:45:00|13246.9|13243.9|13247.1|13244.1|13247.7|13244.7|13246.5|13243.5|0
1735599000000|2024-12-30 22:50:00|13247|13244|13245|13242|13247.3|13244.3|13244.8|13241.8|0
1735599300000|2024-12-30 22:55:00|13244.9|13241.9|13244.7|13241.7|13246.1|13243.1|13243.8|13240.8|0
1735599600000|2024-12-30 23:00:00|13244.9|13241.9|13243|13240|13245.3|13242.3|13242.9|13239.9|0
1735599900000|2024-12-30 23:05:00|13243.1|13240.1|13237.1|13234.1|13243.1|13240.1|13236.6|13233.6|0
1735600200000|2024-12-30 23:10:00|13236.9|13233.9|13237.9|13234.9|13238.8|13235.8|13236.9|13233.9|0
1735600500000|2024-12-30 23:15:00|13237.7|13234.7|13236.3|13233.3|13237.9|13234.9|13234.9|13231.9|0
1735600800000|2024-12-30 23:20:00|13236.2|13233.2|13241|13238|13241.6|13238.6|13236.1|13233.1|0
1735601100000|2024-12-30 23:25:00|13240.4|13237.4|13239|13236|13240.7|13237.7|13238.7|13235.7|0
1735601400000|2024-12-30 23:30:00|13238.3|13235.3|13242.1|13239.1|13242.3|13239.3|13237.9|13234.9|0
1735601700000|2024-12-30 23:35:00|13242.2|13239.2|13245.4|13242.4|13245.4|13242.4|13241.8|13238.8|0
1735602000000|2024-12-30 23:40:00|13244.6|13241.6|13247.1|13244.1|13248.4|13245.4|13244.6|13241.6|0
1735602300000|2024-12-30 23:45:00|13247|13244|13246.2|13243.2|13247|13244|13245.2|13242.2|0
1735602600000|2024-12-30 23:50:00|13246.3|13243.3|13245.8|13242.8|13246.5|13243.5|13245.4|13242.4|0
1735602900000|2024-12-30 23:55:00|13245.7|13242.7|13246.5|13243.5|13246.5|13243.5|13245|13242|0
1735603200000|2024-12-31 00:00:00|13246.6|13243.6|13249.6|13246.6|13252.2|13249.2|13246.1|13243.1|0
1735603500000|2024-12-31 00:05:00|13249.2|13246.2|13251.8|13248.8|13253.9|13250.9|13249.2|13246.2|0
1735603800000|2024-12-31 00:10:00|13251.7|13248.7|13253.7|13250.7|13254.1|13251.1|13251.7|13248.7|0
1735604100000|2024-12-31 00:15:00|13253.8|13250.8|13257.3|13254.3|13257.9|13254.9|13253.8|13250.8|0
1735604400000|2024-12-31 00:20:00|13256.8|13253.8|13253.2|13250.2|13256.9|13253.9|13253.2|13250.2|0
1735604700000|2024-12-31 00:25:00|13252.9|13249.9|13253.1|13250.1|13253.4|13250.4|13252.2|13249.2|0
1735605000000|2024-12-31 00:30:00|13253|13250|13251.2|13248.2|13253.6|13250.6|13251.1|13248.1|0
1735605300000|2024-12-31 00:35:00|13251.1|13248.1|13249.3|13246.3|13251.1|13248.1|13249.3|13246.3|0
1735605600000|2024-12-31 00:40:00|13248.3|13245.3|13247.3|13244.3|13248.9|13245.9|13247.3|13244.3|0
1735605900000|2024-12-31 00:45:00|13247.5|13244.5|13245.3|13242.3|13247.6|13244.6|13243.8|13240.8|0
1735606200000|2024-12-31 00:50:00|13245.5|13242.5|13243.5|13240.5|13245.5|13242.5|13243.2|13240.2|0
1735606500000|2024-12-31 00:55:00|13243.6|13240.6|13238.1|13233.1|13243.6|13240.6|13234.2|13231.2|0
1735606800000|2024-12-31 01:00:00|13238.4|13233.4|13242.2|13237.2|13244.4|13239.4|13237.7|13232.7|0
1735607100000|2024-12-31 01:05:00|13242.3|13237.3|13245.9|13240.9|13248.4|13243.4|13242.3|13237.3|0
1735607400000|2024-12-31 01:10:00|13245.3|13240.3|13252.1|13247.1|13253|13248|13245|13240|0
1735607700000|2024-12-31 01:15:00|13251.6|13246.6|13255.6|13250.6|13256.8|13251.8|13251.1|13246.1|0
1735608000000|2024-12-31 01:20:00|13255.7|13250.7|13254.7|13249.7|13258.9|13253.9|13254.7|13249.7|0
1735608300000|2024-12-31 01:25:00|13254.9|13249.9|13253.1|13248.1|13256.4|13251.4|13251.8|13246.8|0
1735608600000|2024-12-31 01:30:00|13253.2|13248.2|13261.3|13256.3|13261.9|13256.9|13252.6|13247.6|0
1735608900000|2024-12-31 01:35:00|13261.2|13256.2|13260|13255|13265.7|13260.7|13259.2|13254.2|0
1735609200000|2024-12-31 01:40:00|13260.1|13255.1|13264.4|13259.4|13264.8|13259.8|13259.4|13254.4|0
1735609500000|2024-12-31 01:45:00|13264.3|13259.3|13269.9|13264.9|13270.2|13265.2|13263.6|13258.6|0
1735609800000|2024-12-31 01:50:00|13269.8|13264.8|13263.8|13258.8|13270.5|13265.5|13263.5|13258.5|0
1735610100000|2024-12-31 01:55:00|13263.9|13258.9|13267.5|13262.5|13268.8|13263.8|13263.1|13258.1|0
1735610400000|2024-12-31 02:00:00|13267.6|13262.6|13268.3|13263.3|13268.8|13263.8|13266.4|13261.4|0
1735610700000|2024-12-31 02:05:00|13268.2|13263.2|13276.9|13271.9|13277.8|13272.8|13267.3|13262.3|0
1735611000000|2024-12-31 02:10:00|13277|13272|13279.6|13274.6|13280.6|13275.6|13275|13270|0
1735611300000|2024-12-31 02:15:00|13279.7|13274.7|13284.2|13279.2|13287|13282|13279.2|13274.2|0
1735611600000|2024-12-31 02:20:00|13284.3|13279.3|13280|13275|13285.8|13280.8|13278.9|13273.9|0
1735611900000|2024-12-31 02:25:00|13279.9|13274.9|13283.8|13278.8|13284.2|13279.2|13279.5|13274.5|0
1735612200000|2024-12-31 02:30:00|13283.6|13278.6|13285.5|13280.5|13290.8|13285.8|13283.2|13278.2|0
1735612500000|2024-12-31 02:35:00|13285.4|13280.4|13286.7|13281.7|13289.4|13284.4|13284.6|13279.6|0
1735612800000|2024-12-31 02:40:00|13286.6|13281.6|13286.7|13281.7|13286.7|13281.7|13282.7|13277.7|0
1735613100000|2024-12-31 02:45:00|13286.6|13281.6|13281.9|13276.9|13287.5|13282.5|13281.1|13276.1|0
1735613400000|2024-12-31 02:50:00|13281.8|13276.8|13280.3|13275.3|13283.9|13278.9|13277.8|13272.8|0
1735613700000|2024-12-31 02:55:00|13279.7|13274.7|13270.1|13265.1|13280.4|13275.4|13267.2|13262.2|0
1735614000000|2024-12-31 03:00:00|13270|13265|13263.6|13258.6|13272.8|13267.8|13259.5|13254.5|0
1735614300000|2024-12-31 03:05:00|13263.7|13258.7|13260.6|13255.6|13267.3|13262.3|13260.6|13255.6|0
1735614600000|2024-12-31 03:10:00|13261.2|13256.2|13259.9|13254.9|13264.5|13259.5|13258.6|13253.6|0
1735614900000|2024-12-31 03:15:00|13259.7|13254.7|13264.8|13259.8|13266.6|13261.6|13258.6|13253.6|0
1735615200000|2024-12-31 03:20:00|13265.1|13260.1|13265.2|13260.2|13269.4|13264.4|13264.4|13259.4|0
1735615500000|2024-12-31 03:25:00|13265.3|13260.3|13270.6|13265.6|13272|13267|13264.5|13259.5|0
1735615800000|2024-12-31 03:30:00|13272.4|13267.4|13271.7|13266.7|13274.2|13269.2|13271|13266|0
1735616100000|2024-12-31 03:35:00|13271.5|13266.5|13262.1|13257.1|13271.7|13266.7|13259.5|13254.5|0
1735616400000|2024-12-31 03:40:00|13261.8|13256.8|13251.5|13246.5|13263.9|13258.9|13250.1|13245.1|0
1735616700000|2024-12-31 03:45:00|13251.4|13246.4|13255|13250|13256.8|13251.8|13248.5|13243.5|0
1735617000000|2024-12-31 03:50:00|13254.8|13249.8|13260|13255|13261.4|13256.4|13254.2|13249.2|0
1735617300000|2024-12-31 03:55:00|13260.1|13255.1|13262.1|13257.1|13265.4|13260.4|13260.1|13255.1|0
1735617600000|2024-12-31 04:00:00|13262|13257|13257.1|13252.1|13264|13259|13256.8|13251.8|0
1735617900000|2024-12-31 04:05:00|13257|13252|13258.8|13253.8|13262|13257|13253.5|13248.5|0
1735618200000|2024-12-31 04:10:00|13259|13254|13256.7|13251.7|13260.5|13255.5|13256.7|13251.7|0
1735618500000|2024-12-31 04:15:00|13256.9|13251.9|13245.6|13240.6|13257.2|13252.2|13244.2|13239.2|0
1735618800000|2024-12-31 04:20:00|13246.4|13241.4|13246.9|13241.9|13250|13245|13245.5|13240.5|0
1735619100000|2024-12-31 04:25:00|13247|13242|13249.4|13244.4|13254.5|13249.5|13245.9|13240.9|0
1735619400000|2024-12-31 04:30:00|13248.2|13243.2|13252.3|13247.3|13253|13248|13248.2|13243.2|0
1735619700000|2024-12-31 04:35:00|13252.2|13247.2|13246.6|13241.6|13252.2|13247.2|13242.5|13237.5|0
1735620000000|2024-12-31 04:40:00|13246.7|13241.7|13243.3|13238.3|13247.5|13242.5|13242.4|13237.4|0
1735620300000|2024-12-31 04:45:00|13244.2|13239.2|13251.5|13246.5|13251.9|13246.9|13244.2|13239.2|0
1735620600000|2024-12-31 04:50:00|13251.6|13246.6|13258.6|13253.6|13258.8|13253.8|13251.2|13246.2|0
1735620900000|2024-12-31 04:55:00|13258.7|13253.7|13262.6|13257.6|13264.8|13259.8|13257.3|13252.3|0
1735621200000|2024-12-31 05:00:00|13262.5|13257.5|13262.1|13257.1|13264.9|13259.9|13259.1|13254.1|0
1735621500000|2024-12-31 05:05:00|13262.2|13257.2|13263.1|13258.1|13264.1|13259.1|13261|13256|0
1735621800000|2024-12-31 05:10:00|13262.9|13257.9|13258.9|13253.9|13262.9|13257.9|13255.9|13250.9|0
1735622100000|2024-12-31 05:15:00|13258.8|13253.8|13257.6|13252.6|13260.9|13255.9|13257.4|13252.4|0
1735622400000|2024-12-31 05:20:00|13257.5|13252.5|13265.3|13260.3|13267.2|13262.2|13257.3|13252.3|0
1735622700000|2024-12-31 05:25:00|13264.6|13259.6|13259.4|13254.4|13265.6|13260.6|13259.3|13254.3|0
1735623000000|2024-12-31 05:30:00|13259.3|13254.3|13254.9|13249.9|13261|13256|13251.9|13246.9|0
1735623300000|2024-12-31 05:35:00|13255.5|13250.5|13252.7|13247.7|13257.4|13252.4|13250.3|13245.3|0
1735623600000|2024-12-31 05:40:00|13251.9|13246.9|13251|13246|13257.6|13252.6|13248.8|13243.8|0
1735623900000|2024-12-31 05:45:00|13250.9|13245.9|13256.8|13251.8|13257.9|13252.9|13250.1|13245.1|0
1735624200000|2024-12-31 05:50:00|13256.7|13251.7|13259|13254|13261|13256|13255.6|13250.6|0
1735624500000|2024-12-31 05:55:00|13258.7|13253.7|13261.1|13256.1|13262.7|13257.7|13256.5|13251.5|0
1735624800000|2024-12-31 06:00:00|13261|13256|13254.6|13249.6|13261.7|13256.7|13253.7|13248.7|0
1735625100000|2024-12-31 06:05:00|13254.7|13249.7|13248.4|13243.4|13254.8|13249.8|13245.7|13240.7|0
1735625400000|2024-12-31 06:10:00|13248.6|13243.6|13250.6|13245.6|13253|13248|13248.4|13243.4|0
1735625700000|2024-12-31 06:15:00|13250.5|13245.5|13255.8|13250.8|13255.8|13250.8|13250|13245|0
1735626000000|2024-12-31 06:20:00|13255.7|13250.7|13252|13247|13257.1|13252.1|13250.7|13245.7|0
1735626300000|2024-12-31 06:25:00|13253.6|13248.6|13252.2|13247.2|13254.8|13249.8|13251.6|13246.6|0
1735626600000|2024-12-31 06:30:00|13253.4|13248.4|13247.2|13242.2|13254.4|13249.4|13246.9|13241.9|0
1735626900000|2024-12-31 06:35:00|13247.3|13242.3|13245.9|13240.9|13248.2|13243.2|13244.5|13239.5|0
1735627200000|2024-12-31 06:40:00|13245.8|13240.8|13240.9|13235.9|13247.7|13242.7|13238.3|13233.3|0
1735627500000|2024-12-31 06:45:00|13241|13236|13246.8|13241.8|13247|13242|13240.2|13235.2|0
1735627800000|2024-12-31 06:50:00|13246.9|13241.9|13246.4|13241.4|13249|13244|13244.4|13239.4|0
1735628100000|2024-12-31 06:55:00|13246.5|13241.5|13244|13239|13248.2|13243.2|13244|13239|0
1735628400000|2024-12-31 07:00:00|13244.3|13239.3|13247.1|13242.1|13248.6|13243.6|13242|13237|0
1735628700000|2024-12-31 07:05:00|13246.9|13241.9|13248.6|13243.6|13250.3|13245.3|13244|13239|0
1735629000000|2024-12-31 07:10:00|13248.7|13243.7|13259.2|13254.2|13259.5|13254.5|13247.5|13242.5|0
1735629300000|2024-12-31 07:15:00|13259.3|13254.3|13257|13252|13261.3|13256.3|13251.9|13246.9|0
1735629600000|2024-12-31 07:20:00|13256.6|13251.6|13262.2|13257.2|13262.2|13257.2|13255|13250|0
1735629900000|2024-12-31 07:25:00|13261.8|13256.8|13250.9|13245.9|13262.1|13257.1|13250.1|13245.1|0
1735630200000|2024-12-31 07:30:00|13250.8|13245.8|13246.7|13241.7|13252.3|13247.3|13240.1|13235.1|0
1735630500000|2024-12-31 07:35:00|13246.3|13241.3|13254.5|13249.5|13255|13250|13245.7|13240.7|0
1735630800000|2024-12-31 07:40:00|13254.6|13249.6|13254.4|13249.4|13262.2|13257.2|13253.2|13248.2|0
1735631100000|2024-12-31 07:45:00|13254.3|13249.3|13255.9|13250.9|13259|13254|13251.5|13246.5|0
1735631400000|2024-12-31 07:50:00|13255.7|13250.7|13254.5|13249.5|13258.3|13253.3|13252.6|13247.6|0
1735631700000|2024-12-31 07:55:00|13254.4|13249.4|13253.2|13248.2|13255.6|13250.6|13248.7|13243.7|0
1735632000000|2024-12-31 08:00:00|13254.1|13249.1|13254.4|13249.4|13257.5|13252.5|13248.1|13243.1|0
1735632300000|2024-12-31 08:05:00|13253.2|13248.2|13258.4|13253.4|13258.4|13253.4|13249.9|13244.9|0
1735632600000|2024-12-31 08:10:00|13258.1|13253.1|13246.5|13241.5|13259.7|13254.7|13243.7|13238.7|0
1735632900000|2024-12-31 08:15:00|13246.4|13241.4|13239.3|13234.3|13247.5|13242.5|13236.6|13231.6|0
1735633200000|2024-12-31 08:20:00|13239.6|13234.6|13238.3|13233.3|13244.5|13239.5|13234.4|13229.4|0
1735633500000|2024-12-31 08:25:00|13237.9|13232.9|13240.2|13235.2|13240.8|13235.8|13232.4|13227.4|0
1735633800000|2024-12-31 08:30:00|13239.1|13234.1|13248.2|13243.2|13252.8|13247.8|13238.5|13233.5|0
1735634100000|2024-12-31 08:35:00|13248.6|13243.6|13247.2|13242.2|13250.8|13245.8|13244.9|13239.9|0
1735634400000|2024-12-31 08:40:00|13246.9|13241.9|13245.5|13240.5|13249|13244|13241.6|13236.6|0
1735634700000|2024-12-31 08:45:00|13245.6|13240.6|13242|13237|13246.4|13241.4|13239.8|13234.8|0
1735635000000|2024-12-31 08:50:00|13242.1|13237.1|13253.4|13248.4|13253.7|13248.7|13241.9|13236.9|0
1735635300000|2024-12-31 08:55:00|13253.3|13248.3|13247.7|13242.7|13253.3|13248.3|13245.4|13240.4|0
1735635600000|2024-12-31 09:00:00|13247.8|13242.8|13269.8|13266.8|13272.3|13269.3|13245.3|13240.3|0
1735635900000|2024-12-31 09:05:00|13269.5|13266.5|13291.9|13288.9|13294.1|13291.1|13269.2|13266.2|0
1735636200000|2024-12-31 09:10:00|13292.1|13289.1|13323.1|13320.1|13323.1|13320.1|13290.3|13287.3|0
1735636500000|2024-12-31 09:15:00|13322.9|13319.9|13318.1|13315.1|13330.4|13327.4|13317.3|13314.3|0
1735636800000|2024-12-31 09:20:00|13318.2|13315.2|13342.4|13339.4|13343|13340|13318.1|13315.1|0
1735637100000|2024-12-31 09:25:00|13341.9|13338.9|13352.4|13349.4|13353.8|13350.8|13340.9|13337.9|0
1735637400000|2024-12-31 09:30:00|13351.8|13348.8|13341.8|13338.8|13356.5|13353.5|13341.2|13338.2|0
1735637700000|2024-12-31 09:35:00|13342|13339|13347.4|13344.4|13349.5|13346.5|13342|13339|0
1735638000000|2024-12-31 09:40:00|13346|13343|13352.5|13349.5|13353.1|13350.1|13346|13343|0
1735638300000|2024-12-31 09:45:00|13352.4|13349.4|13350.9|13347.9|13355.3|13352.3|13349.9|13346.9|0
1735638600000|2024-12-31 09:50:00|13353.4|13350.4|13352.9|13349.9|13356.5|13353.5|13350.6|13347.6|0
1735638900000|2024-12-31 09:55:00|13353.5|13350.5|13341.4|13338.4|13356.1|13353.1|13341.2|13338.2|0
1735639200000|2024-12-31 10:00:00|13341.5|13338.5|13341.5|13338.5|13344.7|13341.7|13338.4|13335.4|0
1735639500000|2024-12-31 10:05:00|13342.1|13339.1|13344.1|13341.1|13344.6|13341.6|13341.2|13338.2|0
1735639800000|2024-12-31 10:10:00|13345.6|13342.6|13339.8|13336.8|13346.8|13343.8|13339.7|13336.7|0
1735640100000|2024-12-31 10:15:00|13339.2|13336.2|13340.1|13337.1|13341.8|13338.8|13334.5|13331.5|0
1735640400000|2024-12-31 10:20:00|13340.9|13337.9|13347.1|13344.1|13347.9|13344.9|13339.2|13336.2|0
1735640700000|2024-12-31 10:25:00|13348|13345|13344.2|13341.2|13351.1|13348.1|13340.2|13337.2|0
1735641000000|2024-12-31 10:30:00|13345|13342|13343.9|13340.9|13345|13342|13340.5|13337.5|0
1735641300000|2024-12-31 10:35:00|13344.8|13341.8|13347.4|13344.4|13353.3|13350.3|13341.8|13338.8|0
1735641600000|2024-12-31 10:40:00|13347.3|13344.3|13349.6|13346.6|13349.9|13346.9|13346.5|13343.5|0
1735641900000|2024-12-31 10:45:00|13349.8|13346.8|13352.7|13349.7|13353.6|13350.6|13349.3|13346.3|0
1735642200000|2024-12-31 10:50:00|13352.8|13349.8|13353.4|13350.4|13355.7|13352.7|13352.8|13349.8|0
1735642500000|2024-12-31 10:55:00|13354.3|13351.3|13350.6|13347.6|13354.4|13351.4|13349.7|13346.7|0
1735642800000|2024-12-31 11:00:00|13350.8|13347.8|13353.6|13350.6|13353.6|13350.6|13349.9|13346.9|0
1735643100000|2024-12-31 11:05:00|13353.7|13350.7|13357.4|13354.4|13357.7|13354.7|13353.6|13350.6|0
1735643400000|2024-12-31 11:10:00|13357.6|13354.6|13352.2|13349.2|13365|13362|13350.8|13347.8|0
1735643700000|2024-12-31 11:15:00|13350.3|13347.3|13344.4|13341.4|13352.4|13349.4|13344.4|13341.4|0
1735644000000|2024-12-31 11:20:00|13343.6|13340.6|13344.2|13341.2|13345.3|13342.3|13342.5|13339.5|0
1735644300000|2024-12-31 11:25:00|13344.3|13341.3|13344.4|13341.4|13345.3|13342.3|13343|13340|0
1735644600000|2024-12-31 11:30:00|13343.2|13340.2|13343.9|13340.9|13347.2|13344.2|13343.1|13340.1|0
1735644900000|2024-12-31 11:35:00|13343.8|13340.8|13345.5|13342.5|13348.1|13345.1|13343.7|13340.7|0
1735645200000|2024-12-31 11:40:00|13345.8|13342.8|13348.5|13345.5|13348.5|13345.5|13344.9|13341.9|0
1735645500000|2024-12-31 11:45:00|13348.2|13345.2|13348.3|13345.3|13350.2|13347.2|13347.4|13344.4|0
1735645800000|2024-12-31 11:50:00|13347.9|13344.9|13350.3|13347.3|13352|13349|13347.9|13344.9|0
1735646100000|2024-12-31 11:55:00|13350.5|13347.5|13352.3|13349.3|13352.3|13349.3|13348|13345|0
1735646400000|2024-12-31 12:00:00|13351.6|13348.6|13346.2|13343.2|13351.6|13348.6|13344.8|13341.8|0
1735646700000|2024-12-31 12:05:00|13346.6|13343.6|13357.7|13354.7|13358|13355|13346.1|13343.1|0
1735647000000|2024-12-31 12:10:00|13357.9|13354.9|13350|13347|13358.1|13355.1|13349.7|13346.7|0
1735647300000|2024-12-31 12:15:00|13349.7|13346.7|13350.6|13347.6|13351.1|13348.1|13342.3|13339.3|0
1735647600000|2024-12-31 12:20:00|13350.7|13347.7|13349.7|13346.7|13355.5|13352.5|13349.4|13346.4|0
1735647900000|2024-12-31 12:25:00|13349.4|13346.4|13357.3|13354.3|13357.6|13354.6|13348.1|13345.1|0
1735648200000|2024-12-31 12:30:00|13357.2|13354.2|13352.2|13349.2|13357.4|13354.4|13351.1|13348.1|0
1735648500000|2024-12-31 12:35:00|13353.5|13350.5|13345.5|13342.5|13353.5|13350.5|13345.1|13342.1|0
1735648800000|2024-12-31 12:40:00|13343.6|13340.6|13352|13349|13352|13349|13343.6|13340.6|0
1735649100000|2024-12-31 12:45:00|13351.6|13348.6|13330.3|13327.3|13352.6|13349.6|13330.2|13327.2|0
1735649400000|2024-12-31 12:50:00|13330.2|13327.2|13333.5|13330.5|13336.9|13333.9|13329.8|13326.8|0
1735649700000|2024-12-31 12:55:00|13333.7|13330.7|13324.8|13321.8|13335.1|13332.1|13322.8|13319.8|0
1735650000000|2024-12-31 13:00:00|13325|13322|13309.1|13306.1|13326.3|13323.3|13306.5|13303.5|0
1735650300000|2024-12-31 13:05:00|13309.3|13306.3|13306.7|13303.7|13310.7|13307.7|13303.3|13300.3|0
1735650600000|2024-12-31 13:10:00|13307.6|13304.6|13327.9|13324.9|13328.1|13325.1|13307.6|13304.6|0
1735650900000|2024-12-31 13:15:00|13328.1|13325.1|13328.8|13325.8|13333.9|13330.9|13327.9|13324.9|0
1735651200000|2024-12-31 13:20:00|13328.7|13325.7|13325.1|13322.1|13329|13326|13322.1|13319.1|0
1735651500000|2024-12-31 13:25:00|13325.2|13322.2|13324.1|13321.1|13327.5|13324.5|13322|13319|0
1735651800000|2024-12-31 13:30:00|13324|13321|13328.4|13325.4|13329.4|13326.4|13322.8|13319.8|0
1735652100000|2024-12-31 13:35:00|13327.9|13324.9|13328.7|13325.7|13330.1|13327.1|13326.2|13323.2|0
1735652400000|2024-12-31 13:40:00|13328.8|13325.8|13327.6|13324.6|13329.9|13326.9|13327.4|13324.4|0
1735652700000|2024-12-31 13:45:00|13327.5|13324.5|13322|13319|13327.6|13324.6|13321.9|13318.9|0
1735653000000|2024-12-31 13:50:00|13323.8|13320.8|13324.5|13321.5|13327|13324|13323.5|13320.5|0
1735653300000|2024-12-31 13:55:00|13324.6|13321.6|13318.1|13315.1|13324.6|13321.6|13312.2|13309.2|0
1735653600000|2024-12-31 14:00:00|13317.2|13314.2|13308.2|13305.2|13317.3|13314.3|13307.5|13304.5|0
1735653900000|2024-12-31 14:05:00|13308.3|13305.3|13320.7|13317.7|13320.7|13317.7|13308.3|13305.3|0
1735654200000|2024-12-31 14:10:00|13321.6|13318.6|13324.6|13321.6|13325.9|13322.9|13319.8|13316.8|0
1735654500000|2024-12-31 14:15:00|13324.7|13321.7|13317.7|13314.7|13325.3|13322.3|13317.4|13314.4|0
1735654800000|2024-12-31 14:20:00|13317.8|13314.8|13327.1|13324.1|13328.8|13325.8|13317.7|13314.7|0
1735655100000|2024-12-31 14:25:00|13322.9|13319.9|13302.1|13299.1|13325.2|13322.2|13301.2|13298.2|0
1735655400000|2024-12-31 14:30:00|13306.6|13303.6|13310|13308.2|13325.5|13323.7|13281.3|13279.5|0
1735655700000|2024-12-31 14:35:00|13309.7|13307.9|13233.8|13232|13319.3|13317.5|13233.8|13232|0
1735656000000|2024-12-31 14:40:00|13234.2|13232.4|13242.1|13240.3|13251.6|13249.8|13223|13221.2|0
1735656300000|2024-12-31 14:45:00|13241.5|13239.7|13280.1|13278.3|13283.4|13281.6|13240.9|13239.1|0
1735656600000|2024-12-31 14:50:00|13280|13278.2|13259.7|13257.9|13280.2|13278.4|13243.6|13241.8|0
1735656900000|2024-12-31 14:55:00|13261.2|13259.4|13272.6|13270.8|13279.3|13277.5|13251|13249.2|0
1735657200000|2024-12-31 15:00:00|13272.8|13271|13269|13267.2|13292.2|13290.4|13264|13262.2|0
1735657500000|2024-12-31 15:05:00|13269.4|13267.6|13219.4|13217.6|13276.7|13274.9|13218.7|13216.9|0
1735657800000|2024-12-31 15:10:00|13218.6|13216.8|13240.3|13238.5|13241.3|13239.5|13207.7|13205.9|0
1735658100000|2024-12-31 15:15:00|13239|13237.2|13256.1|13254.3|13256.3|13254.5|13227.2|13225.4|0
1735658400000|2024-12-31 15:20:00|13256.3|13254.5|13268.5|13266.7|13270.6|13268.8|13250.7|13248.9|0
1735658700000|2024-12-31 15:25:00|13268.4|13266.6|13259.3|13257.5|13294.9|13293.1|13246.6|13244.8|0
1735659000000|2024-12-31 15:30:00|13259.1|13257.3|13246.5|13244.7|13281|13279.2|13242.7|13240.9|0
1735659300000|2024-12-31 15:35:00|13248.1|13246.3|13264.2|13262.4|13267|13265.2|13242|13240.2|0
1735659600000|2024-12-31 15:40:00|13263.6|13261.8|13238.9|13237.1|13265.8|13264|13237.4|13235.6|0
1735659900000|2024-12-31 15:45:00|13240.3|13238.5|13234.1|13232.3|13251.9|13250.1|13233.5|13231.7|0
1735660200000|2024-12-31 15:50:00|13234.5|13232.7|13260.3|13258.5|13261.9|13260.1|13233.3|13231.5|0
1735660500000|2024-12-31 15:55:00|13259.9|13258.1|13248.9|13247.1|13262.8|13261|13246.8|13245|0
1735660800000|2024-12-31 16:00:00|13249.7|13247.9|13208.5|13206.7|13249.7|13247.9|13204.4|13202.6|0
1735661100000|2024-12-31 16:05:00|13209.4|13207.6|13222.1|13220.3|13222.4|13220.6|13202.3|13200.5|0
1735661400000|2024-12-31 16:10:00|13222.4|13220.6|13221.3|13219.5|13228.5|13226.7|13208.9|13207.1|0
1735661700000|2024-12-31 16:15:00|13221.8|13220|13199.8|13198|13223.6|13221.8|13199.8|13198|0
1735662000000|2024-12-31 16:20:00|13200.4|13198.6|13202.5|13200.7|13211.6|13209.8|13188.4|13186.6|0
1735662300000|2024-12-31 16:25:00|13201.9|13200.1|13196.5|13194.7|13208.4|13206.6|13196.5|13194.7|0
1735662600000|2024-12-31 16:30:00|13196.4|13194.6|13194.5|13192.7|13200.1|13198.3|13189.6|13187.8|0
1735662900000|2024-12-31 16:35:00|13194.6|13192.8|13198.4|13196.6|13206.3|13204.5|13193.5|13191.7|0
1735663200000|2024-12-31 16:40:00|13198.6|13196.8|13222.8|13221|13224.4|13222.6|13195.8|13194|0
1735663500000|2024-12-31 16:45:00|13222.5|13220.7|13243.8|13242|13245.9|13244.1|13222.2|13220.4|0
1735663800000|2024-12-31 16:50:00|13243.2|13241.4|13235.2|13233.4|13254.6|13252.8|13233.6|13231.8|0
1735664100000|2024-12-31 16:55:00|13234.8|13233|13229.1|13227.3|13235.5|13233.7|13223|13221.2|0
1735664400000|2024-12-31 17:00:00|13229.3|13227.5|13229.8|13228|13232.9|13231.1|13212.4|13210.6|0
1735664700000|2024-12-31 17:05:00|13229.9|13228.1|13234.5|13232.7|13237.4|13235.6|13223.1|13221.3|0
1735665000000|2024-12-31 17:10:00|13234.6|13232.8|13220.9|13219.1|13236.7|13234.9|13213.1|13211.3|0
1735665300000|2024-12-31 17:15:00|13221.3|13219.5|13231.2|13229.4|13235.2|13233.4|13218.5|13216.7|0
1735665600000|2024-12-31 17:20:00|13231.6|13229.8|13197.7|13195.9|13234.3|13232.5|13196.7|13194.9|0
1735665900000|2024-12-31 17:25:00|13197.9|13196.1|13180.5|13178.7|13206.9|13205.1|13179|13177.2|0
1735666200000|2024-12-31 17:30:00|13180.1|13178.3|13171.2|13169.4|13186|13184.2|13165.3|13163.5|0
1735666500000|2024-12-31 17:35:00|13171.3|13169.5|13143|13141.2|13171.5|13169.7|13139.9|13138.1|0
1735666800000|2024-12-31 17:40:00|13143.3|13141.5|13151.1|13149.3|13154.7|13152.9|13135.8|13134|0
1735667100000|2024-12-31 17:45:00|13151.4|13149.6|13147.1|13145.3|13154.2|13152.4|13145.2|13143.4|0
1735667400000|2024-12-31 17:50:00|13146.9|13145.1|13171.6|13169.8|13171.8|13170|13144.8|13143|0
1735667700000|2024-12-31 17:55:00|13171.1|13169.3|13206.9|13205.1|13208.1|13206.3|13170.8|13169|0
1735668000000|2024-12-31 18:00:00|13206.1|13204.3|13205.6|13203.8|13206.4|13204.6|13190.5|13188.7|0
1735668300000|2024-12-31 18:05:00|13206|13204.2|13206.4|13204.6|13222.9|13221.1|13202|13200.2|0
1735668600000|2024-12-31 18:10:00|13206.9|13205.1|13185.7|13183.9|13206.9|13205.1|13183.9|13182.1|0
1735769700000|2025-01-01 22:15:00|13136.7|13131.7|13136.5|13131.5|13136.7|13131.7|13136.4|13131.4|0
1735772400000|2025-01-01 23:00:00|13136.7|13131.7|13185.8|13180.8|13187.5|13182.5|13136.7|13131.7|0
1735772700000|2025-01-01 23:05:00|13185.5|13180.5|13180.6|13175.6|13188|13183|13176.6|13171.6|0
1735773000000|2025-01-01 23:10:00|13179.2|13174.2|13175.7|13170.7|13179.6|13174.6|13173.8|13168.8|0
1735773300000|2025-01-01 23:15:00|13175.6|13170.6|13172.6|13167.6|13182.2|13177.2|13171.5|13166.5|0
1735773600000|2025-01-01 23:20:00|13172.4|13167.4|13174|13169|13177.4|13172.4|13167.4|13162.4|0
1735773900000|2025-01-01 23:25:00|13174.1|13169.1|13174|13169|13176.6|13171.6|13170.1|13165.1|0
1735774200000|2025-01-01 23:30:00|13174.1|13169.1|13169.8|13164.8|13178.3|13173.3|13169.4|13164.4|0
1735774500000|2025-01-01 23:35:00|13169.9|13164.9|13156|13151|13170.4|13165.4|13144.9|13139.9|0
1735774800000|2025-01-01 23:40:00|13155.8|13150.8|13150.2|13145.2|13157.8|13152.8|13150.1|13145.1|0
1735775100000|2025-01-01 23:45:00|13150.1|13145.1|13145.8|13140.8|13152.2|13147.2|13141|13136|0
1735775400000|2025-01-01 23:50:00|13146|13141|13153.8|13148.8|13155.3|13150.3|13145.4|13140.4|0
1735775700000|2025-01-01 23:55:00|13153.9|13148.9|13154.8|13149.8|13156.3|13151.3|13151.8|13146.8|0
1735776000000|2025-01-02 00:00:00|13154.9|13149.9|13130.6|13125.6|13155.2|13150.2|13130.6|13125.6|0
1735776300000|2025-01-02 00:05:00|13129.5|13124.5|13136.1|13131.1|13137.5|13132.5|13127.5|13122.5|0
1735776600000|2025-01-02 00:10:00|13136.4|13131.4|13121.3|13116.3|13136.4|13131.4|13115.4|13110.4|0
1735776900000|2025-01-02 00:15:00|13121.4|13116.4|13084.5|13079.5|13124.8|13119.8|13066.6|13061.6|0
1735777200000|2025-01-02 00:20:00|13084.2|13079.2|13087.1|13082.1|13087.3|13082.3|13078.8|13073.8|0
1735777500000|2025-01-02 00:25:00|13086.3|13081.3|13080.1|13075.1|13091.4|13086.4|13073.8|13068.8|0
1735777800000|2025-01-02 00:30:00|13080|13075|13096.6|13091.6|13098.9|13093.9|13073.5|13068.5|0
1735778100000|2025-01-02 00:35:00|13096.8|13091.8|13104.5|13099.5|13107.6|13102.6|13090.6|13085.6|0
1735778400000|2025-01-02 00:40:00|13105.4|13100.4|13124.6|13119.6|13125.3|13120.3|13102.9|13097.9|0
1735778700000|2025-01-02 00:45:00|13125|13120|13131|13126|13138.9|13133.9|13123.8|13118.8|0
1735779000000|2025-01-02 00:50:00|13130.7|13125.7|13138|13133|13141|13136|13127.3|13122.3|0
1735779300000|2025-01-02 00:55:00|13137.7|13132.7|13133.6|13128.6|13144|13139|13130.6|13125.6|0
1735779600000|2025-01-02 01:00:00|13134|13129|13153|13148|13161.4|13156.4|13134|13129|0
1735779900000|2025-01-02 01:05:00|13153.1|13148.1|13150.9|13145.9|13164.8|13159.8|13150.4|13145.4|0
1735780200000|2025-01-02 01:10:00|13151.5|13146.5|13159.6|13154.6|13161.2|13156.2|13151|13146|0
1735780500000|2025-01-02 01:15:00|13159.5|13154.5|13156.4|13151.4|13167.4|13162.4|13156.1|13151.1|0
1735780800000|2025-01-02 01:20:00|13156.2|13151.2|13172.2|13167.2|13173.3|13168.3|13154.2|13149.2|0
1735781100000|2025-01-02 01:25:00|13172.8|13167.8|13165.1|13160.1|13174.6|13169.6|13164.9|13159.9|0
1735781400000|2025-01-02 01:30:00|13165|13160|13157.5|13152.5|13169.9|13164.9|13155.9|13150.9|0
1735781700000|2025-01-02 01:35:00|13157.9|13152.9|13178.4|13173.4|13181.3|13176.3|13153.7|13148.7|0
1735782000000|2025-01-02 01:40:00|13178.3|13173.3|13175.3|13170.3|13179.6|13174.6|13171.7|13166.7|0
1735782300000|2025-01-02 01:45:00|13175.2|13170.2|13172|13167|13178.1|13173.1|13168.6|13163.6|0
1735782600000|2025-01-02 01:50:00|13171.7|13166.7|13181.7|13176.7|13183.2|13178.2|13170|13165|0
1735782900000|2025-01-02 01:55:00|13181.5|13176.5|13172.9|13167.9|13182.1|13177.1|13168.9|13163.9|0
1735783200000|2025-01-02 02:00:00|13172.3|13167.3|13173.1|13168.1|13175.9|13170.9|13169.8|13164.8|0
1735783500000|2025-01-02 02:05:00|13173|13168|13174.7|13169.7|13180.4|13175.4|13171|13166|0
1735783800000|2025-01-02 02:10:00|13174.5|13169.5|13173.4|13168.4|13177.8|13172.8|13171.7|13166.7|0
1735784100000|2025-01-02 02:15:00|13172.9|13167.9|13176.5|13171.5|13176.5|13171.5|13168.7|13163.7|0
1735784400000|2025-01-02 02:20:00|13176.3|13171.3|13175.9|13170.9|13181.6|13176.6|13174.4|13169.4|0
1735784700000|2025-01-02 02:25:00|13176.2|13171.2|13188.9|13183.9|13190|13185|13174.7|13169.7|0
1735785000000|2025-01-02 02:30:00|13189|13184|13185.1|13180.1|13189.1|13184.1|13182.1|13177.1|0
1735785300000|2025-01-02 02:35:00|13185|13180|13190.8|13185.8|13191.5|13186.5|13181.9|13176.9|0
1735785600000|2025-01-02 02:40:00|13190.7|13185.7|13193|13188|13195.3|13190.3|13188.9|13183.9|0
1735785900000|2025-01-02 02:45:00|13192.4|13187.4|13193|13188|13194.1|13189.1|13191.3|13186.3|0
1735786200000|2025-01-02 02:50:00|13192.9|13187.9|13185.9|13180.9|13196.1|13191.1|13185.7|13180.7|0
1735786500000|2025-01-02 02:55:00|13185.7|13180.7|13189.9|13184.9|13191.8|13186.8|13185.5|13180.5|0
1735786800000|2025-01-02 03:00:00|13189.8|13184.8|13186.8|13181.8|13192.1|13187.1|13184.7|13179.7|0
1735787100000|2025-01-02 03:05:00|13186.7|13181.7|13185.6|13180.6|13188.3|13183.3|13182.9|13177.9|0
1735787400000|2025-01-02 03:10:00|13186.2|13181.2|13184.5|13179.5|13188.8|13183.8|13183|13178|0
1735787700000|2025-01-02 03:15:00|13184.7|13179.7|13189|13184|13189.3|13184.3|13181.6|13176.6|0
1735788000000|2025-01-02 03:20:00|13188.9|13183.9|13193.9|13188.9|13195.2|13190.2|13186.9|13181.9|0
1735788300000|2025-01-02 03:25:00|13193.2|13188.2|13194.9|13189.9|13200.3|13195.3|13191.3|13186.3|0
1735788600000|2025-01-02 03:30:00|13195.4|13190.4|13191.7|13186.7|13197|13192|13189.6|13184.6|0
1735788900000|2025-01-02 03:35:00|13191.8|13186.8|13187.4|13182.4|13192.1|13187.1|13186.9|13181.9|0
1735789200000|2025-01-02 03:40:00|13187.5|13182.5|13181.9|13176.9|13187.9|13182.9|13181|13176|0
1735789500000|2025-01-02 03:45:00|13182.1|13177.1|13180.5|13175.5|13183.8|13178.8|13175.1|13170.1|0
1735789800000|2025-01-02 03:50:00|13180.4|13175.4|13185.5|13180.5|13186.4|13181.4|13180.2|13175.2|0
1735790100000|2025-01-02 03:55:00|13185.6|13180.6|13182.3|13177.3|13186.3|13181.3|13180.6|13175.6|0
1735790400000|2025-01-02 04:00:00|13182.2|13177.2|13183.4|13178.4|13188.8|13183.8|13181.8|13176.8|0
1735790700000|2025-01-02 04:05:00|13183.5|13178.5|13185.8|13180.8|13187.8|13182.8|13178.6|13173.6|0
1735791000000|2025-01-02 04:10:00|13186.3|13181.3|13180.4|13175.4|13187.1|13182.1|13178.8|13173.8|0
1735791300000|2025-01-02 04:15:00|13180.3|13175.3|13180.8|13175.8|13182.6|13177.6|13176.9|13171.9|0
1735791600000|2025-01-02 04:20:00|13180.9|13175.9|13175.6|13170.6|13182.6|13177.6|13170.9|13165.9|0
1735791900000|2025-01-02 04:25:00|13175.3|13170.3|13180.9|13175.9|13181.7|13176.7|13175.3|13170.3|0
1735792200000|2025-01-02 04:30:00|13181|13176|13187.7|13182.7|13187.9|13182.9|13180|13175|0
1735792500000|2025-01-02 04:35:00|13187.6|13182.6|13189.9|13184.9|13191.5|13186.5|13187|13182|0
1735792800000|2025-01-02 04:40:00|13190|13185|13194|13189|13195.1|13190.1|13188.9|13183.9|0
1735793100000|2025-01-02 04:45:00|13193.9|13188.9|13192.2|13187.2|13194.6|13189.6|13189.7|13184.7|0
1735793400000|2025-01-02 04:50:00|13192.4|13187.4|13195.8|13190.8|13199.6|13194.6|13191.3|13186.3|0
1735793700000|2025-01-02 04:55:00|13195.7|13190.7|13192.9|13187.9|13196.6|13191.6|13192.1|13187.1|0
1735794000000|2025-01-02 05:00:00|13193|13188|13194|13189|13196.3|13191.3|13191.1|13186.1|0
1735794300000|2025-01-02 05:05:00|13194.2|13189.2|13192.5|13187.5|13197|13192|13192.5|13187.5|0
1735794600000|2025-01-02 05:10:00|13192.6|13187.6|13203.8|13198.8|13205.1|13200.1|13192.5|13187.5|0
1735794900000|2025-01-02 05:15:00|13203.7|13198.7|13209.1|13204.1|13211.1|13206.1|13201.3|13196.3|0
1735795200000|2025-01-02 05:20:00|13209|13204|13206.8|13201.8|13210.3|13205.3|13206.3|13201.3|0
1735795500000|2025-01-02 05:25:00|13206.7|13201.7|13208.7|13203.7|13209|13204|13205.3|13200.3|0
1735795800000|2025-01-02 05:30:00|13208.6|13203.6|13206.6|13201.6|13210.7|13205.7|13203.2|13198.2|0
1735796100000|2025-01-02 05:35:00|13206.8|13201.8|13211.1|13206.1|13214.7|13209.7|13206.6|13201.6|0
1735796400000|2025-01-02 05:40:00|13210.7|13205.7|13215.7|13210.7|13217.7|13212.7|13210.5|13205.5|0
1735796700000|2025-01-02 05:45:00|13215.8|13210.8|13222.9|13217.9|13223|13218|13215.4|13210.4|0
1735797000000|2025-01-02 05:50:00|13223|13218|13219.7|13214.7|13224.7|13219.7|13218.6|13213.6|0
1735797300000|2025-01-02 05:55:00|13219.5|13214.5|13221.3|13216.3|13223.1|13218.1|13217.9|13212.9|0
1735797600000|2025-01-02 06:00:00|13221.4|13216.4|13220.2|13215.2|13222.7|13217.7|13216.6|13211.6|0
1735797900000|2025-01-02 06:05:00|13220.6|13215.6|13220.6|13215.6|13222.8|13217.8|13219.8|13214.8|0
1735798200000|2025-01-02 06:10:00|13221.3|13216.3|13219.6|13214.6|13222.8|13217.8|13217.6|13212.6|0
1735798500000|2025-01-02 06:15:00|13219.7|13214.7|13228.2|13223.2|13228.3|13223.3|13219.6|13214.6|0
1735798800000|2025-01-02 06:20:00|13227.7|13222.7|13226|13221|13228.5|13223.5|13223.7|13218.7|0
1735799100000|2025-01-02 06:25:00|13226.4|13221.4|13217.2|13212.2|13226.4|13221.4|13212.7|13207.7|0
1735799400000|2025-01-02 06:30:00|13217.3|13212.3|13229.7|13224.7|13232.8|13227.8|13215.7|13210.7|0
1735799700000|2025-01-02 06:35:00|13229.8|13224.8|13228.5|13223.5|13230.7|13225.7|13226.1|13221.1|0
1735800000000|2025-01-02 06:40:00|13228.3|13223.3|13228|13223|13229.9|13224.9|13227.1|13222.1|0
1735800300000|2025-01-02 06:45:00|13227.9|13222.9|13229.4|13224.4|13234.4|13229.4|13226.7|13221.7|0
1735800600000|2025-01-02 06:50:00|13229.5|13224.5|13233.7|13228.7|13234.3|13229.3|13226.9|13221.9|0
1735800900000|2025-01-02 06:55:00|13233.5|13228.5|13232.8|13227.8|13236.8|13231.8|13231.3|13226.3|0
1735801200000|2025-01-02 07:00:00|13232.9|13227.9|13229.5|13224.5|13237.9|13232.9|13229.5|13224.5|0
1735801500000|2025-01-02 07:05:00|13229.8|13224.8|13232.3|13227.3|13234.5|13229.5|13227.5|13222.5|0
1735801800000|2025-01-02 07:10:00|13232.2|13227.2|13226.6|13221.6|13232.3|13227.3|13226.5|13221.5|0
1735802100000|2025-01-02 07:15:00|13226.5|13221.5|13227|13222|13228.2|13223.2|13222.4|13217.4|0
1735802400000|2025-01-02 07:20:00|13226.9|13221.9|13227.1|13222.1|13229.5|13224.5|13223.8|13218.8|0
1735802700000|2025-01-02 07:25:00|13227|13222|13229|13224|13229.3|13224.3|13224.6|13219.6|0
1735803000000|2025-01-02 07:30:00|13228.9|13223.9|13219.9|13214.9|13228.9|13223.9|13216.1|13211.1|0
1735803300000|2025-01-02 07:35:00|13220|13215|13221.8|13216.8|13224.8|13219.8|13219|13214|0
1735803600000|2025-01-02 07:40:00|13221.7|13216.7|13214.2|13209.2|13223.2|13218.2|13213.8|13208.8|0
1735803900000|2025-01-02 07:45:00|13215|13210|13211.9|13206.9|13215|13210|13207|13202|0
1735804200000|2025-01-02 07:50:00|13211.8|13206.8|13213.5|13208.5|13216.5|13211.5|13210.4|13205.4|0
1735804500000|2025-01-02 07:55:00|13213.4|13208.4|13213.7|13208.7|13218.6|13213.6|13210.7|13205.7|0
1735804800000|2025-01-02 08:00:00|13215.9|13210.9|13234.9|13229.9|13240.6|13235.6|13211.7|13206.7|0
1735805100000|2025-01-02 08:05:00|13235|13230|13243.5|13238.5|13245.7|13240.7|13233.5|13228.5|0
1735805400000|2025-01-02 08:10:00|13243.1|13238.1|13250.9|13245.9|13253.8|13248.8|13237.2|13232.2|0
1735805700000|2025-01-02 08:15:00|13251|13246|13243|13238|13252.3|13247.3|13234|13229|0
1735806000000|2025-01-02 08:20:00|13242.9|13237.9|13229|13224|13242.9|13237.9|13228.3|13223.3|0
1735806300000|2025-01-02 08:25:00|13228.4|13223.4|13206.4|13201.4|13228.4|13223.4|13204.2|13199.2|0
1735806600000|2025-01-02 08:30:00|13206.5|13201.5|13197.4|13192.4|13218.3|13213.3|13189.1|13184.1|0
1735806900000|2025-01-02 08:35:00|13198.8|13193.8|13199.3|13194.3|13210.6|13205.6|13193.8|13188.8|0
1735807200000|2025-01-02 08:40:00|13198.7|13193.7|13206.6|13201.6|13220.3|13215.3|13198.7|13193.7|0
1735807500000|2025-01-02 08:45:00|13206.7|13201.7|13219.8|13214.8|13223.2|13218.2|13199.9|13194.9|0
1735807800000|2025-01-02 08:50:00|13219.9|13214.9|13214|13209|13222.1|13217.1|13212.3|13207.3|0
1735808100000|2025-01-02 08:55:00|13213.9|13208.9|13223.6|13218.6|13228.5|13223.5|13212|13207|0
1735808400000|2025-01-02 09:00:00|13222.8|13217.8|13203|13200|13222.8|13217.8|13193.7|13190.7|0
1735808700000|2025-01-02 09:05:00|13203.3|13200.3|13223|13220|13223|13220|13201.3|13198.3|0
1735809000000|2025-01-02 09:10:00|13222.9|13219.9|13232.3|13229.3|13233.8|13230.8|13222.7|13219.7|0
1735809300000|2025-01-02 09:15:00|13232.8|13229.8|13241.2|13238.2|13248.8|13245.8|13232.8|13229.8|0
1735809600000|2025-01-02 09:20:00|13241.7|13238.7|13239.7|13236.7|13241.7|13238.7|13233.6|13230.6|0
1735809900000|2025-01-02 09:25:00|13239.8|13236.8|13238.7|13235.7|13243|13240|13234.7|13231.7|0
1735810200000|2025-01-02 09:30:00|13238.9|13235.9|13237.8|13234.8|13239.7|13236.7|13237.2|13234.2|0
1735810500000|2025-01-02 09:35:00|13237.9|13234.9|13229|13226|13239.1|13236.1|13226.8|13223.8|0
1735810800000|2025-01-02 09:40:00|13228.9|13225.9|13237.1|13234.1|13237.6|13234.6|13228.2|13225.2|0
1735811100000|2025-01-02 09:45:00|13236.9|13233.9|13238.4|13235.4|13241.5|13238.5|13236.4|13233.4|0
1735811400000|2025-01-02 09:50:00|13238.5|13235.5|13238|13235|13241.3|13238.3|13237.3|13234.3|0
1735811700000|2025-01-02 09:55:00|13237.8|13234.8|13242.9|13239.9|13243.3|13240.3|13237.7|13234.7|0
1735812000000|2025-01-02 10:00:00|13243.1|13240.1|13243.3|13240.3|13245.9|13242.9|13241.1|13238.1|0
1735812300000|2025-01-02 10:05:00|13243.4|13240.4|13236.3|13233.3|13243.7|13240.7|13234.9|13231.9|0
1735812600000|2025-01-02 10:10:00|13236.7|13233.7|13224.8|13221.8|13236.8|13233.8|13223.3|13220.3|0
1735812900000|2025-01-02 10:15:00|13224.9|13221.9|13227.4|13224.4|13231.4|13228.4|13221.8|13218.8|0
1735813200000|2025-01-02 10:20:00|13227.6|13224.6|13229.5|13226.5|13230.5|13227.5|13225.8|13222.8|0
1735813500000|2025-01-02 10:25:00|13229.9|13226.9|13232|13229|13232.5|13229.5|13227.4|13224.4|0
1735813800000|2025-01-02 10:30:00|13227.9|13224.9|13226.6|13223.6|13227.9|13224.9|13222.4|13219.4|0
1735814100000|2025-01-02 10:35:00|13226.4|13223.4|13232.1|13229.1|13233.8|13230.8|13225.9|13222.9|0
1735814400000|2025-01-02 10:40:00|13232.9|13229.9|13233.8|13230.8|13235.4|13232.4|13231.1|13228.1|0
1735814700000|2025-01-02 10:45:00|13233|13230|13234.9|13231.9|13234.9|13231.9|13232.2|13229.2|0
1735815000000|2025-01-02 10:50:00|13234.6|13231.6|13228|13225|13234.7|13231.7|13223.3|13220.3|0
1735815300000|2025-01-02 10:55:00|13228.2|13225.2|13232.1|13229.1|13232.1|13229.1|13228.2|13225.2|0
1735815600000|2025-01-02 11:00:00|13232|13229|13228|13225|13232.7|13229.7|13226.9|13223.9|0
1735815900000|2025-01-02 11:05:00|13227.4|13224.4|13228|13225|13228.3|13225.3|13225.2|13222.2|0
1735816200000|2025-01-02 11:10:00|13227.9|13224.9|13231.1|13228.1|13232.3|13229.3|13227.2|13224.2|0
1735816500000|2025-01-02 11:15:00|13231|13228|13234.4|13231.4|13235.5|13232.5|13228.5|13225.5|0
1735816800000|2025-01-02 11:20:00|13234.3|13231.3|13233.8|13230.8|13234.8|13231.8|13232.1|13229.1|0
1735817100000|2025-01-02 11:25:00|13234.2|13231.2|13242.7|13239.7|13242.7|13239.7|13233.8|13230.8|0
1735817400000|2025-01-02 11:30:00|13242.6|13239.6|13231.3|13228.3|13242.6|13239.6|13230.3|13227.3|0
1735817700000|2025-01-02 11:35:00|13235|13232|13244|13241|13244.9|13241.9|13235|13232|0
1735818000000|2025-01-02 11:40:00|13243.8|13240.8|13254.3|13251.3|13254.3|13251.3|13243.7|13240.7|0
1735818300000|2025-01-02 11:45:00|13254.4|13251.4|13263.1|13260.1|13264.2|13261.2|13254.3|13251.3|0
1735818600000|2025-01-02 11:50:00|13261|13258|13259.6|13256.6|13262.4|13259.4|13258.3|13255.3|0
1735818900000|2025-01-02 11:55:00|13259.8|13256.8|13278.2|13275.2|13278.6|13275.6|13259.8|13256.8|0
1735819200000|2025-01-02 12:00:00|13273.5|13270.5|13270|13267|13275.3|13272.3|13265.4|13262.4|0
1735819500000|2025-01-02 12:05:00|13270.1|13267.1|13279.7|13276.7|13280.8|13277.8|13269.9|13266.9|0
1735819800000|2025-01-02 12:10:00|13279.8|13276.8|13279.9|13276.9|13282.1|13279.1|13275.1|13272.1|0
1735820100000|2025-01-02 12:15:00|13280|13277|13282.3|13279.3|13284.9|13281.9|13277.9|13274.9|0
1735820400000|2025-01-02 12:20:00|13282.4|13279.4|13284.8|13281.8|13285.8|13282.8|13282.3|13279.3|0
1735820700000|2025-01-02 12:25:00|13284.7|13281.7|13287.9|13284.9|13288.3|13285.3|13283.6|13280.6|0
1735821000000|2025-01-02 12:30:00|13288.3|13285.3|13282.2|13279.2|13289.5|13286.5|13282.2|13279.2|0
1735821300000|2025-01-02 12:35:00|13282.1|13279.1|13285.9|13282.9|13286.5|13283.5|13280.9|13277.9|0
1735821600000|2025-01-02 12:40:00|13285.2|13282.2|13274.9|13271.9|13286.3|13283.3|13273.2|13270.2|0
1735821900000|2025-01-02 12:45:00|13275.5|13272.5|13269.9|13266.9|13275.5|13272.5|13268.3|13265.3|0
1735822200000|2025-01-02 12:50:00|13270.4|13267.4|13263.7|13260.7|13270.5|13267.5|13256.7|13253.7|0
1735822500000|2025-01-02 12:55:00|13263.8|13260.8|13268.7|13265.7|13268.9|13265.9|13261.5|13258.5|0
1735822800000|2025-01-02 13:00:00|13268.3|13265.3|13269.4|13266.4|13269.5|13266.5|13265.3|13262.3|0
1735823100000|2025-01-02 13:05:00|13269.2|13266.2|13267.8|13264.8|13270.2|13267.2|13266.5|13263.5|0
1735823400000|2025-01-02 13:10:00|13267.9|13264.9|13270.7|13267.7|13271.2|13268.2|13265.6|13262.6|0
1735823700000|2025-01-02 13:15:00|13270.6|13267.6|13262|13259|13271.8|13268.8|13261.3|13258.3|0
1735824000000|2025-01-02 13:20:00|13262.1|13259.1|13261.9|13258.9|13263.4|13260.4|13258.1|13255.1|0
1735824300000|2025-01-02 13:25:00|13261.8|13258.8|13262.2|13259.2|13262.3|13259.3|13257.2|13254.2|0
1735824600000|2025-01-02 13:30:00|13262.5|13259.5|13268|13265|13268.1|13265.1|13256.5|13253.5|0
1735824900000|2025-01-02 13:35:00|13267.7|13264.7|13275.9|13272.9|13276.4|13273.4|13264.7|13261.7|0
1735825200000|2025-01-02 13:40:00|13275.8|13272.8|13284.7|13281.7|13285|13282|13273|13270|0
1735825500000|2025-01-02 13:45:00|13284|13281|13275.7|13272.7|13284.1|13281.1|13271.9|13268.9|0
1735825800000|2025-01-02 13:50:00|13275.1|13272.1|13267.7|13264.7|13275.7|13272.7|13262.4|13259.4|0
1735826100000|2025-01-02 13:55:00|13267.5|13264.5|13266|13263|13268.6|13265.6|13264.1|13261.1|0
1735826400000|2025-01-02 14:00:00|13265.7|13262.7|13249.8|13246.8|13266.5|13263.5|13245.2|13242.2|0
1735826700000|2025-01-02 14:05:00|13249.6|13246.6|13249.9|13246.9|13254.7|13251.7|13247.4|13244.4|0
1735827000000|2025-01-02 14:10:00|13250.2|13247.2|13252.2|13249.2|13253.4|13250.4|13247.1|13244.1|0
1735827300000|2025-01-02 14:15:00|13251.6|13248.6|13249.6|13246.6|13260.1|13257.1|13248.9|13245.9|0
1735827600000|2025-01-02 14:20:00|13250.3|13247.3|13252.7|13249.7|13252.8|13249.8|13247.4|13244.4|0
1735827900000|2025-01-02 14:25:00|13245.7|13242.7|13228.6|13225.6|13247.5|13244.5|13224.6|13221.6|0
1735828200000|2025-01-02 14:30:00|13231.1|13228.1|13189|13187.2|13273|13271.2|13188.6|13186.8|0
1735828500000|2025-01-02 14:35:00|13189.1|13187.3|13102.6|13100.8|13192.5|13190.7|13101.8|13100|0
1735828800000|2025-01-02 14:40:00|13102.7|13100.9|13120.7|13118.9|13126.6|13124.8|13092.7|13090.9|0
1735829100000|2025-01-02 14:45:00|13122.3|13120.5|13191.2|13189.4|13191.4|13189.6|13115.5|13113.7|0
1735829400000|2025-01-02 14:50:00|13193.4|13191.6|13258.6|13256.8|13259.9|13258.1|13191.5|13189.7|0
1735829700000|2025-01-02 14:55:00|13258.8|13257|13277|13275.2|13286.4|13284.6|13253.2|13251.4|0
1735830000000|2025-01-02 15:00:00|13281.5|13279.7|13302.3|13300.5|13302.3|13300.5|13266|13264.2|0
1735830300000|2025-01-02 15:05:00|13302.2|13300.4|13317.7|13315.9|13326.4|13324.6|13300.6|13298.8|0
1735830600000|2025-01-02 15:10:00|13315.8|13314|13325.7|13323.9|13339|13337.2|13308.3|13306.5|0
1735830900000|2025-01-02 15:15:00|13324.5|13322.7|13279.4|13277.6|13330.5|13328.7|13278.2|13276.4|0
1735831200000|2025-01-02 15:20:00|13283.2|13281.4|13207.4|13205.6|13283.9|13282.1|13197.3|13195.5|0
1735831500000|2025-01-02 15:25:00|13204.1|13202.3|13221.1|13219.3|13238.4|13236.6|13204.1|13202.3|0
1735831800000|2025-01-02 15:30:00|13216.2|13214.4|13198|13196.2|13226|13224.2|13175.6|13173.8|0
1735832100000|2025-01-02 15:35:00|13197|13195.2|13189.5|13187.7|13216.4|13214.6|13174|13172.2|0
1735832400000|2025-01-02 15:40:00|13189.4|13187.6|13176.4|13174.6|13201.3|13199.5|13155.4|13153.6|0
1735832700000|2025-01-02 15:45:00|13173.1|13171.3|13210.4|13208.6|13211.2|13209.4|13158.1|13156.3|0
1735833000000|2025-01-02 15:50:00|13210.5|13208.7|13226.3|13224.5|13233.4|13231.6|13189.3|13187.5|0
1735833300000|2025-01-02 15:55:00|13226.1|13224.3|13198.2|13196.4|13227.8|13226|13190|13188.2|0
1735833600000|2025-01-02 16:00:00|13198.7|13196.9|13145|13143.2|13204.4|13202.6|13135.7|13133.9|0
1735833900000|2025-01-02 16:05:00|13144.8|13143|13168.2|13166.4|13168.6|13166.8|13143.2|13141.4|0
1735834200000|2025-01-02 16:10:00|13168.1|13166.3|13191.4|13189.6|13198.5|13196.7|13149.7|13147.9|0
1735834500000|2025-01-02 16:15:00|13191.7|13189.9|13208.3|13206.5|13208.6|13206.8|13180|13178.2|0
1735834800000|2025-01-02 16:20:00|13209.2|13207.4|13227|13225.2|13231.2|13229.4|13184.1|13182.3|0
1735835100000|2025-01-02 16:25:00|13225.6|13223.8|13222.2|13220.4|13232.9|13231.1|13214.5|13212.7|0
1735835400000|2025-01-02 16:30:00|13221.5|13219.7|13230|13228.2|13232.4|13230.6|13211.1|13209.3|0
1735835700000|2025-01-02 16:35:00|13229.8|13228|13234.8|13233|13245|13243.2|13224|13222.2|0
1735836000000|2025-01-02 16:40:00|13233.6|13231.8|13231.6|13229.8|13245.9|13244.1|13228.7|13226.9|0
1735836300000|2025-01-02 16:45:00|13232.1|13230.3|13266|13264.2|13266.8|13265|13230.4|13228.6|0
1735836600000|2025-01-02 16:50:00|13265.9|13264.1|13236.7|13234.9|13272.3|13270.5|13230.3|13228.5|0
1735836900000|2025-01-02 16:55:00|13236.9|13235.1|13250.9|13249.1|13256|13254.2|13236.3|13234.5|0
1735837200000|2025-01-02 17:00:00|13250.8|13249|13259|13257.2|13259|13257.2|13234.2|13232.4|0
1735837500000|2025-01-02 17:05:00|13260.1|13258.3|13231.6|13229.8|13260.1|13258.3|13226.7|13224.9|0
1735837800000|2025-01-02 17:10:00|13231.3|13229.5|13256.8|13255|13265.5|13263.7|13231|13229.2|0
1735838100000|2025-01-02 17:15:00|13256.2|13254.4|13232.8|13231|13256.2|13254.4|13226.3|13224.5|0
1735838400000|2025-01-02 17:20:00|13233.3|13231.5|13194.8|13193|13233.3|13231.5|13192.8|13191|0
1735838700000|2025-01-02 17:25:00|13193.9|13192.1|13127.2|13125.4|13193.9|13192.1|13124.6|13122.8|0
1735839000000|2025-01-02 17:30:00|13122.2|13120.4|13098.6|13096.8|13122.2|13120.4|13093.3|13091.5|0
1735839300000|2025-01-02 17:35:00|13098|13096.2|13060.9|13059.1|13101.9|13100.1|13055.2|13053.4|0
1735839600000|2025-01-02 17:40:00|13061.1|13059.3|13052.1|13050.3|13074.9|13073.1|13038.6|13036.8|0
1735839900000|2025-01-02 17:45:00|13054.6|13052.8|13018.3|13016.5|13057.5|13055.7|13018.3|13016.5|0
1735840200000|2025-01-02 17:50:00|13017.7|13015.9|13050.7|13048.9|13063.8|13062|13005.5|13003.7|0
1735840500000|2025-01-02 17:55:00|13051.8|13050|13071.2|13069.4|13077.2|13075.4|13048.5|13046.7|0
1735840800000|2025-01-02 18:00:00|13071.6|13069.8|13022.3|13020.5|13071.6|13069.8|13016.1|13014.3|0
1735841100000|2025-01-02 18:05:00|13022.6|13020.8|13073.8|13072|13081.2|13079.4|13021.6|13019.8|0
1735841400000|2025-01-02 18:10:00|13071.3|13069.5|13044.3|13042.5|13073.6|13071.8|13039.3|13037.5|0
1735841700000|2025-01-02 18:15:00|13045.2|13043.4|13048.3|13046.5|13052|13050.2|13022.9|13021.1|0
1735842000000|2025-01-02 18:20:00|13049|13047.2|13059.8|13058|13071.3|13069.5|13042.3|13040.5|0
1735842300000|2025-01-02 18:25:00|13060.1|13058.3|13068.1|13066.3|13068.6|13066.8|13047.3|13045.5|0
1735842600000|2025-01-02 18:30:00|13067.9|13066.1|13028.5|13026.7|13067.9|13066.1|13026.7|13024.9|0
1735842900000|2025-01-02 18:35:00|13028.9|13027.1|13047.2|13045.4|13064.9|13063.1|13027|13025.2|0
1735843200000|2025-01-02 18:40:00|13045.5|13043.7|13075.4|13073.6|13076.2|13074.4|13036.9|13035.1|0
1735843500000|2025-01-02 18:45:00|13074.8|13073|13047.8|13046|13075.2|13073.4|13041.5|13039.7|0
1735843800000|2025-01-02 18:50:00|13049.2|13047.4|13031.1|13029.3|13050.2|13048.4|13027|13025.2|0
1735844100000|2025-01-02 18:55:00|13031.3|13029.5|13063.2|13061.4|13066.6|13064.8|13031.3|13029.5|0
1735844400000|2025-01-02 19:00:00|13062.5|13060.7|13085.6|13083.8|13087.1|13085.3|13052.5|13050.7|0
1735844700000|2025-01-02 19:05:00|13085.4|13083.6|13085.2|13083.4|13104.6|13102.8|13075.5|13073.7|0
1735845000000|2025-01-02 19:10:00|13085.7|13083.9|13083.3|13081.5|13093.9|13092.1|13080.8|13079|0
1735845300000|2025-01-02 19:15:00|13083.8|13082|13096.9|13095.1|13103|13101.2|13080.9|13079.1|0
1735845600000|2025-01-02 19:20:00|13096.8|13095|13119.1|13117.3|13119.7|13117.9|13093.5|13091.7|0
1735845900000|2025-01-02 19:25:00|13118.6|13116.8|13117.9|13116.1|13123.9|13122.1|13110.1|13108.3|0
1735846200000|2025-01-02 19:30:00|13116.9|13115.1|13107.3|13105.5|13119|13117.2|13101.6|13099.8|0
1735846500000|2025-01-02 19:35:00|13107.6|13105.8|13103.5|13101.7|13108.4|13106.6|13091.1|13089.3|0
1735846800000|2025-01-02 19:40:00|13101.1|13099.3|13104.2|13102.4|13115.1|13113.3|13100.5|13098.7|0
1735847100000|2025-01-02 19:45:00|13104.9|13103.1|13123.4|13121.6|13132.3|13130.5|13086.7|13084.9|0
1735847400000|2025-01-02 19:50:00|13124|13122.2|13127.6|13125.8|13136.5|13134.7|13118.9|13117.1|0
1735847700000|2025-01-02 19:55:00|13127.5|13125.7|13088.2|13086.4|13127.5|13125.7|13085.6|13083.8|0
1735848000000|2025-01-02 20:00:00|13089.4|13087.6|13128.9|13127.1|13130.2|13128.4|13089.4|13087.6|0
1735848300000|2025-01-02 20:05:00|13127.8|13126|13125.3|13123.5|13128.4|13126.6|13118.5|13116.7|0
1735848600000|2025-01-02 20:10:00|13125.5|13123.7|13150.6|13148.8|13157.4|13155.6|13123.8|13122|0
1735848900000|2025-01-02 20:15:00|13150.3|13148.5|13141|13139.2|13150.3|13148.5|13134|13132.2|0
1735849200000|2025-01-02 20:20:00|13141.5|13139.7|13143.4|13141.6|13149.3|13147.5|13131.5|13129.7|0
1735849500000|2025-01-02 20:25:00|13143.2|13141.4|13140.3|13138.5|13145.1|13143.3|13135.7|13133.9|0
1735849800000|2025-01-02 20:30:00|13143.4|13141.6|13142.3|13140.5|13166.8|13165|13132.6|13130.8|0
1735850100000|2025-01-02 20:35:00|13142.1|13140.3|13125.8|13124|13142.3|13140.5|13121.1|13119.3|0
1735850400000|2025-01-02 20:40:00|13127|13125.2|13128.8|13127|13137.7|13135.9|13126.7|13124.9|0
1735850700000|2025-01-02 20:45:00|13129.2|13127.4|13145|13143.2|13149.2|13147.4|13127.2|13125.4|0
1735851000000|2025-01-02 20:50:00|13151.9|13150.1|13150.9|13149.1|13165.6|13163.8|13140.7|13138.9|0
1735851300000|2025-01-02 20:55:00|13150.5|13148.7|13159.8|13158|13163.8|13162|13137.5|13135.7|0
1735851600000|2025-01-02 21:00:00|13171|13168|13177|13174|13179|13176|13163.2|13160.2|0
1735851900000|2025-01-02 21:05:00|13176.9|13173.9|13172.5|13169.5|13177|13174|13170.7|13167.7|0
1735852200000|2025-01-02 21:10:00|13171.8|13168.8|13172.5|13169.5|13172.7|13169.7|13168.9|13165.9|0
1735852500000|2025-01-02 21:15:00|13172.3|13169.3|13175.8|13172.8|13177.2|13174.2|13172.3|13169.3|0
1735852800000|2025-01-02 21:20:00|13175.7|13172.7|13175.4|13172.4|13175.8|13172.8|13173.6|13170.6|0
1735853100000|2025-01-02 21:25:00|13175.3|13172.3|13178.4|13175.4|13178.8|13175.8|13174.1|13171.1|0
1735853400000|2025-01-02 21:30:00|13178.6|13175.6|13177.4|13174.4|13179.1|13176.1|13176.2|13173.2|0
1735853700000|2025-01-02 21:35:00|13177.3|13174.3|13177.1|13174.1|13177.7|13174.7|13176.7|13173.7|0
1735854000000|2025-01-02 21:40:00|13177.2|13174.2|13175.2|13172.2|13177.3|13174.3|13174.7|13171.7|0
1735854300000|2025-01-02 21:45:00|13175.1|13172.1|13174.3|13171.3|13175.5|13172.5|13173.8|13170.8|0
1735854600000|2025-01-02 21:50:00|13174.4|13171.4|13171.3|13168.3|13174.4|13171.4|13171.1|13168.1|0
1735854900000|2025-01-02 21:55:00|13171.2|13168.2|13160.9|13157.9|13171.2|13168.2|13160.3|13157.3|0
1735855200000|2025-01-02 22:00:00|13160.8|13157.8|13161.8|13158.8|13161.8|13158.8|13160.7|13157.7|0
1735855500000|2025-01-02 22:05:00|13161.7|13158.7|13160.2|13157.2|13161.9|13158.9|13159.9|13156.9|0
1735855800000|2025-01-02 22:10:00|13160|13157|13160.6|13157.6|13160.6|13157.6|13159.2|13156.2|0
1735856100000|2025-01-02 22:15:00|13160.7|13157.7|13158.8|13155.8|13161.3|13158.3|13157.5|13154.5|0
1735856400000|2025-01-02 22:20:00|13158.6|13155.6|13153.6|13150.6|13159.2|13156.2|13153.5|13150.5|0
1735856700000|2025-01-02 22:25:00|13153.8|13150.8|13153.4|13150.4|13154.4|13151.4|13152.8|13149.8|0
1735857000000|2025-01-02 22:30:00|13153.2|13150.2|13154.9|13151.9|13155.2|13152.2|13153|13150|0
1735857300000|2025-01-02 22:35:00|13154.7|13151.7|13155.4|13152.4|13156.1|13153.1|13154.7|13151.7|0
1735857600000|2025-01-02 22:40:00|13155.5|13152.5|13155.1|13152.1|13156.1|13153.1|13154|13151|0
1735857900000|2025-01-02 22:45:00|13153.9|13150.9|13154.8|13151.8|13154.8|13151.8|13153.3|13150.3|0
1735858200000|2025-01-02 22:50:00|13154.9|13151.9|13155.8|13152.8|13157.2|13154.2|13154.8|13151.8|0
1735858500000|2025-01-02 22:55:00|13156|13153|13158.6|13155.6|13159.1|13156.1|13156|13153|0
1735858800000|2025-01-02 23:00:00|13158.7|13155.7|13157|13154|13159.7|13156.7|13157|13154|0
1735859100000|2025-01-02 23:05:00|13156.8|13153.8|13157.1|13154.1|13157.1|13154.1|13154.4|13151.4|0
1735859400000|2025-01-02 23:10:00|13156.6|13153.6|13151.8|13148.8|13156.6|13153.6|13148.9|13145.9|0
1735859700000|2025-01-02 23:15:00|13151.7|13148.7|13151.2|13148.2|13151.9|13148.9|13150.2|13147.2|0
1735860000000|2025-01-02 23:20:00|13150.8|13147.8|13151.1|13148.1|13151.5|13148.5|13150.8|13147.8|0
1735860300000|2025-01-02 23:25:00|13151|13148|13147.2|13144.2|13151|13148|13146.4|13143.4|0
1735860600000|2025-01-02 23:30:00|13147.4|13144.4|13146.3|13143.3|13148.7|13145.7|13146.3|13143.3|0
1735860900000|2025-01-02 23:35:00|13146.4|13143.4|13144.3|13141.3|13146.6|13143.6|13143.9|13140.9|0
1735861200000|2025-01-02 23:40:00|13144.2|13141.2|13143.9|13140.9|13144.5|13141.5|13142.4|13139.4|0
1735861500000|2025-01-02 23:45:00|13143.7|13140.7|13142.3|13139.3|13143.7|13140.7|13142.2|13139.2|0
1735861800000|2025-01-02 23:50:00|13141.6|13138.6|13140.3|13137.3|13141.6|13138.6|13139.3|13136.3|0
1735862100000|2025-01-02 23:55:00|13140.7|13137.7|13141.3|13138.3|13142|13139|13139.8|13136.8|0
1735862400000|2025-01-03 00:00:00|13141.4|13138.4|13142.5|13139.5|13142.5|13139.5|13140.7|13137.7|0
1735862700000|2025-01-03 00:05:00|13142.4|13139.4|13149.1|13146.1|13150.8|13147.8|13140.2|13137.2|0
1735863000000|2025-01-03 00:10:00|13149.5|13146.5|13159.8|13156.8|13160|13157|13149.2|13146.2|0
1735863300000|2025-01-03 00:15:00|13159.7|13156.7|13163.6|13160.6|13163.9|13160.9|13159.5|13156.5|0
1735863600000|2025-01-03 00:20:00|13165.6|13162.6|13161|13158|13166.1|13163.1|13159.1|13156.1|0
1735863900000|2025-01-03 00:25:00|13161.1|13158.1|13174|13171|13174|13171|13160.8|13157.8|0
1735864200000|2025-01-03 00:30:00|13174.2|13171.2|13176.9|13173.9|13177.5|13174.5|13174.2|13171.2|0
1735864500000|2025-01-03 00:35:00|13176.6|13173.6|13179.5|13176.5|13180.9|13177.9|13176.5|13173.5|0
1735864800000|2025-01-03 00:40:00|13179.6|13176.6|13181.2|13178.2|13183.2|13180.2|13179.4|13176.4|0
1735865100000|2025-01-03 00:45:00|13181.3|13178.3|13181.2|13178.2|13183.2|13180.2|13181.1|13178.1|0
1735865400000|2025-01-03 00:50:00|13181.1|13178.1|13183.1|13180.1|13184.3|13181.3|13179.9|13176.9|0
1735865700000|2025-01-03 00:55:00|13183.3|13180.3|13185.2|13180.2|13185.2|13181|13182.6|13179.6|0
1735866000000|2025-01-03 01:00:00|13185|13180|13181.7|13176.7|13185.4|13180.4|13179.7|13174.7|0
1735866300000|2025-01-03 01:05:00|13181.3|13176.3|13188.3|13183.3|13190.6|13185.6|13180.9|13175.9|0
1735866600000|2025-01-03 01:10:00|13188.4|13183.4|13186.5|13181.5|13190.5|13185.5|13186|13181|0
1735866900000|2025-01-03 01:15:00|13186.4|13181.4|13184.7|13179.7|13186.8|13181.8|13182.2|13177.2|0
1735867200000|2025-01-03 01:20:00|13184.6|13179.6|13176.6|13171.6|13185|13180|13175.4|13170.4|0
1735867500000|2025-01-03 01:25:00|13176.5|13171.5|13176.1|13171.1|13178.1|13173.1|13171.4|13166.4|0
1735867800000|2025-01-03 01:30:00|13175.7|13170.7|13179.8|13174.8|13179.8|13174.8|13171|13166|0
1735868100000|2025-01-03 01:35:00|13179.7|13174.7|13178.1|13173.1|13182.1|13177.1|13174.9|13169.9|0
1735868400000|2025-01-03 01:40:00|13178.2|13173.2|13171.7|13166.7|13179.7|13174.7|13169.9|13164.9|0
1735868700000|2025-01-03 01:45:00|13171.4|13166.4|13170.7|13165.7|13172.3|13167.3|13164.7|13159.7|0
1735869000000|2025-01-03 01:50:00|13170.8|13165.8|13179.7|13174.7|13179.7|13174.7|13170.2|13165.2|0
1735869300000|2025-01-03 01:55:00|13179.8|13174.8|13176.2|13171.2|13180.7|13175.7|13173.9|13168.9|0
1735869600000|2025-01-03 02:00:00|13176.3|13171.3|13183.5|13178.5|13183.5|13178.5|13175.7|13170.7|0
1735869900000|2025-01-03 02:05:00|13183.1|13178.1|13177.6|13172.6|13183.5|13178.5|13175.4|13170.4|0
1735870200000|2025-01-03 02:10:00|13177.5|13172.5|13183.6|13178.6|13184.9|13179.9|13176.3|13171.3|0
1735870500000|2025-01-03 02:15:00|13183.5|13178.5|13187.3|13182.3|13187.8|13182.8|13183|13178|0
1735870800000|2025-01-03 02:20:00|13187.4|13182.4|13187.8|13182.8|13191.6|13186.6|13186|13181|0
1735871100000|2025-01-03 02:25:00|13187.7|13182.7|13188.8|13183.8|13192.2|13187.2|13186.7|13181.7|0
1735871400000|2025-01-03 02:30:00|13188.9|13183.9|13181.7|13176.7|13189.4|13184.4|13179.3|13174.3|0
1735871700000|2025-01-03 02:35:00|13181.6|13176.6|13183.3|13178.3|13184.9|13179.9|13178.5|13173.5|0
1735872000000|2025-01-03 02:40:00|13183.2|13178.2|13184.5|13179.5|13185.2|13180.2|13180.2|13175.2|0
1735872300000|2025-01-03 02:45:00|13184.4|13179.4|13178.8|13173.8|13185.4|13180.4|13178.5|13173.5|0
1735872600000|2025-01-03 02:50:00|13179.1|13174.1|13181.9|13176.9|13182.5|13177.5|13174.9|13169.9|0
1735872900000|2025-01-03 02:55:00|13181.8|13176.8|13188|13183|13188|13183|13179.6|13174.6|0
1735873200000|2025-01-03 03:00:00|13188.1|13183.1|13192.7|13187.7|13194|13189|13187.8|13182.8|0
1735873500000|2025-01-03 03:05:00|13192.6|13187.6|13194.4|13189.4|13197.7|13192.7|13190.7|13185.7|0
1735873800000|2025-01-03 03:10:00|13194.5|13189.5|13196.5|13191.5|13197.6|13192.6|13193.2|13188.2|0
1735874100000|2025-01-03 03:15:00|13196.6|13191.6|13193.3|13188.3|13197|13192|13192|13187|0
1735874400000|2025-01-03 03:20:00|13193.2|13188.2|13196.1|13191.1|13196.5|13191.5|13189.7|13184.7|0
1735874700000|2025-01-03 03:25:00|13196|13191|13193|13188|13198.4|13193.4|13191.6|13186.6|0
1735875000000|2025-01-03 03:30:00|13194|13189|13195.2|13190.2|13196.6|13191.6|13190.9|13185.9|0
1735875300000|2025-01-03 03:35:00|13195.1|13190.1|13192.1|13187.1|13195.1|13190.1|13190.9|13185.9|0
1735875600000|2025-01-03 03:40:00|13192.2|13187.2|13195.6|13190.6|13195.6|13190.6|13192.2|13187.2|0
1735875900000|2025-01-03 03:45:00|13195.5|13190.5|13195|13190|13195.5|13190.5|13191.5|13186.5|0
1735876200000|2025-01-03 03:50:00|13194.9|13189.9|13191|13186|13195|13190|13189.6|13184.6|0
1735876500000|2025-01-03 03:55:00|13191.1|13186.1|13191.4|13186.4|13192.1|13187.1|13188.9|13183.9|0
1735876800000|2025-01-03 04:00:00|13191.5|13186.5|13188.9|13183.9|13195.6|13190.6|13186.9|13181.9|0
1735877100000|2025-01-03 04:05:00|13188.2|13183.2|13187.3|13182.3|13189|13184|13186.1|13181.1|0
1735877400000|2025-01-03 04:10:00|13187.4|13182.4|13184.7|13179.7|13188.7|13183.7|13184.1|13179.1|0
1735877700000|2025-01-03 04:15:00|13185|13180|13188.9|13183.9|13189.3|13184.3|13184.5|13179.5|0
1735878000000|2025-01-03 04:20:00|13188.8|13183.8|13188.9|13183.9|13190.8|13185.8|13187.7|13182.7|0
1735878300000|2025-01-03 04:25:00|13188.7|13183.7|13189|13184|13190.1|13185.1|13187.2|13182.2|0
1735878600000|2025-01-03 04:30:00|13189.5|13184.5|13188.7|13183.7|13189.6|13184.6|13187.6|13182.6|0
1735878900000|2025-01-03 04:35:00|13188.8|13183.8|13183.4|13178.4|13188.9|13183.9|13182.2|13177.2|0
1735879200000|2025-01-03 04:40:00|13183.3|13178.3|13182.3|13177.3|13184.6|13179.6|13180.2|13175.2|0
1735879500000|2025-01-03 04:45:00|13182.2|13177.2|13183|13178|13184.3|13179.3|13182|13177|0
1735879800000|2025-01-03 04:50:00|13182.9|13177.9|13185.5|13180.5|13186.3|13181.3|13182.8|13177.8|0
1735880100000|2025-01-03 04:55:00|13185.4|13180.4|13176.5|13171.5|13185.6|13180.6|13176.1|13171.1|0
1735880400000|2025-01-03 05:00:00|13176.8|13171.8|13174|13169|13178.3|13173.3|13169.3|13164.3|0
1735880700000|2025-01-03 05:05:00|13174.1|13169.1|13173.5|13168.5|13174.9|13169.9|13171.7|13166.7|0
1735881000000|2025-01-03 05:10:00|13173.4|13168.4|13174.5|13169.5|13176.2|13171.2|13172|13167|0
1735881300000|2025-01-03 05:15:00|13174.4|13169.4|13170.2|13165.2|13176|13171|13168.4|13163.4|0
1735881600000|2025-01-03 05:20:00|13170.3|13165.3|13173.8|13168.8|13173.8|13168.8|13166.1|13161.1|0
1735881900000|2025-01-03 05:25:00|13173.9|13168.9|13176|13171|13176.8|13171.8|13171.9|13166.9|0
1735882200000|2025-01-03 05:30:00|13175.7|13170.7|13177.7|13172.7|13179|13174|13172.8|13167.8|0
1735882500000|2025-01-03 05:35:00|13177.6|13172.6|13179.5|13174.5|13179.8|13174.8|13176.6|13171.6|0
1735882800000|2025-01-03 05:40:00|13179.4|13174.4|13178.2|13173.2|13179.7|13174.7|13175.3|13170.3|0
1735883100000|2025-01-03 05:45:00|13178.1|13173.1|13179.7|13174.7|13181.1|13176.1|13177.2|13172.2|0
1735883400000|2025-01-03 05:50:00|13179.6|13174.6|13173.6|13168.6|13180.3|13175.3|13172.8|13167.8|0
1735883700000|2025-01-03 05:55:00|13173.5|13168.5|13177.6|13172.6|13178.2|13173.2|13172.3|13167.3|0
1735884000000|2025-01-03 06:00:00|13177.2|13172.2|13178|13173|13178.9|13173.9|13175.5|13170.5|0
1735884300000|2025-01-03 06:05:00|13177.9|13172.9|13177.2|13172.2|13178.3|13173.3|13174.3|13169.3|0
1735884600000|2025-01-03 06:10:00|13177.4|13172.4|13180.3|13175.3|13180.9|13175.9|13173.1|13168.1|0
1735884900000|2025-01-03 06:15:00|13180.5|13175.5|13184.9|13179.9|13184.9|13179.9|13178.6|13173.6|0
1735885200000|2025-01-03 06:20:00|13185|13180|13184.5|13179.5|13186.1|13181.1|13182.1|13177.1|0
1735885500000|2025-01-03 06:25:00|13185.2|13180.2|13186.3|13181.3|13188|13183|13185.2|13180.2|0
1735885800000|2025-01-03 06:30:00|13186.4|13181.4|13194.3|13189.3|13196.2|13191.2|13186.3|13181.3|0
1735886100000|2025-01-03 06:35:00|13194.4|13189.4|13188.8|13183.8|13194.7|13189.7|13186.7|13181.7|0
1735886400000|2025-01-03 06:40:00|13188.9|13183.9|13189.8|13184.8|13191.5|13186.5|13188.5|13183.5|0
1735886700000|2025-01-03 06:45:00|13189.7|13184.7|13185.7|13180.7|13191.7|13186.7|13184.2|13179.2|0
1735887000000|2025-01-03 06:50:00|13185.6|13180.6|13188.8|13183.8|13190.4|13185.4|13185.2|13180.2|0
1735887300000|2025-01-03 06:55:00|13188.7|13183.7|13184.6|13179.6|13190.5|13185.5|13183.9|13178.9|0
1735887600000|2025-01-03 07:00:00|13183.8|13178.8|13180|13175|13189.5|13184.5|13179|13174|0
1735887900000|2025-01-03 07:05:00|13180.4|13175.4|13175.5|13170.5|13180.8|13175.8|13173.9|13168.9|0
1735888200000|2025-01-03 07:10:00|13173.2|13168.2|13174.1|13169.1|13175.1|13170.1|13168.1|13163.1|0
1735888500000|2025-01-03 07:15:00|13174.4|13169.4|13185.3|13180.3|13188|13183|13174.2|13169.2|0
1735888800000|2025-01-03 07:20:00|13185.2|13180.2|13179.7|13174.7|13185.6|13180.6|13176.3|13171.3|0
1735889100000|2025-01-03 07:25:00|13178.6|13173.6|13182.2|13177.2|13182.5|13177.5|13176.6|13171.6|0
1735889400000|2025-01-03 07:30:00|13182.1|13177.1|13185.3|13180.3|13186.2|13181.2|13179.7|13174.7|0
1735889700000|2025-01-03 07:35:00|13184.9|13179.9|13184.3|13179.3|13186.1|13181.1|13183|13178|0
1735890000000|2025-01-03 07:40:00|13184.8|13179.8|13187|13182|13188.6|13183.6|13181.7|13176.7|0
1735890300000|2025-01-03 07:45:00|13186.8|13181.8|13188.1|13183.1|13190.8|13185.8|13184.8|13179.8|0
1735890600000|2025-01-03 07:50:00|13187.8|13182.8|13189|13184|13193.6|13188.6|13187.8|13182.8|0
1735890900000|2025-01-03 07:55:00|13189.1|13184.1|13189.5|13184.5|13192.1|13187.1|13187.5|13182.5|0
1735891200000|2025-01-03 08:00:00|13190.3|13185.3|13196.5|13191.5|13205.4|13200.4|13188.6|13183.6|0
1735891500000|2025-01-03 08:05:00|13196.4|13191.4|13200.5|13195.5|13203.4|13198.4|13189.3|13184.3|0
1735891800000|2025-01-03 08:10:00|13200.2|13195.2|13204.5|13199.5|13207.3|13202.3|13198.2|13193.2|0
1735892100000|2025-01-03 08:15:00|13204.6|13199.6|13200.7|13195.7|13206.6|13201.6|13195.7|13190.7|0
1735892400000|2025-01-03 08:20:00|13200.8|13195.8|13193.3|13188.3|13201.7|13196.7|13190.5|13185.5|0
1735892700000|2025-01-03 08:25:00|13193.5|13188.5|13184.8|13179.8|13196.9|13191.9|13184.2|13179.2|0
1735893000000|2025-01-03 08:30:00|13184.5|13179.5|13186.1|13181.1|13187.4|13182.4|13175.8|13170.8|0
1735893300000|2025-01-03 08:35:00|13186.3|13181.3|13182.4|13177.4|13187.7|13182.7|13179.5|13174.5|0
1735893600000|2025-01-03 08:40:00|13182.3|13177.3|13182|13177|13186.4|13181.4|13176.4|13171.4|0
1735893900000|2025-01-03 08:45:00|13181.9|13176.9|13182.3|13177.3|13188.3|13183.3|13180.7|13175.7|0
1735894200000|2025-01-03 08:50:00|13182.4|13177.4|13189.7|13184.7|13190|13185|13182.3|13177.3|0
1735894500000|2025-01-03 08:55:00|13190|13185|13192.8|13187.8|13194.1|13189.1|13188.7|13183.7|0
1735894800000|2025-01-03 09:00:00|13192.2|13187.2|13184.1|13181.1|13193|13190|13181.1|13178.1|0
1735895100000|2025-01-03 09:05:00|13184.5|13181.5|13211.9|13208.9|13212.5|13209.5|13183.8|13180.8|0
1735895400000|2025-01-03 09:10:00|13212.2|13209.2|13217.9|13214.9|13217.9|13214.9|13211.2|13208.2|0
1735895700000|2025-01-03 09:15:00|13217.6|13214.6|13218|13215|13222.6|13219.6|13216.3|13213.3|0
1735896000000|2025-01-03 09:20:00|13217.3|13214.3|13222.7|13219.7|13224.5|13221.5|13216.8|13213.8|0
1735896300000|2025-01-03 09:25:00|13223.3|13220.3|13220.9|13217.9|13225.3|13222.3|13220|13217|0
1735896600000|2025-01-03 09:30:00|13220.7|13217.7|13217.4|13214.4|13221.4|13218.4|13215|13212|0
1735896900000|2025-01-03 09:35:00|13217.6|13214.6|13218.7|13215.7|13220.1|13217.1|13217.1|13214.1|0
1735897200000|2025-01-03 09:40:00|13218.6|13215.6|13225|13222|13225.4|13222.4|13218.5|13215.5|0
1735897500000|2025-01-03 09:45:00|13224.4|13221.4|13222.2|13219.2|13224.5|13221.5|13219.9|13216.9|0
1735897800000|2025-01-03 09:50:00|13221.5|13218.5|13222|13219|13222.3|13219.3|13219.5|13216.5|0
1735898100000|2025-01-03 09:55:00|13221.8|13218.8|13222.3|13219.3|13223.5|13220.5|13221.1|13218.1|0
1735898400000|2025-01-03 10:00:00|13222.1|13219.1|13212.4|13209.4|13222.2|13219.2|13208.9|13205.9|0
1735898700000|2025-01-03 10:05:00|13212.3|13209.3|13216.6|13213.6|13216.6|13213.6|13212.3|13209.3|0
1735899000000|2025-01-03 10:10:00|13216.7|13213.7|13217.1|13214.1|13218.3|13215.3|13214.2|13211.2|0
1735899300000|2025-01-03 10:15:00|13217|13214|13217.4|13214.4|13219.4|13216.4|13214.5|13211.5|0
1735899600000|2025-01-03 10:20:00|13217.5|13214.5|13215|13212|13217.9|13214.9|13213|13210|0
1735899900000|2025-01-03 10:25:00|13215.1|13212.1|13215|13212|13215.2|13212.2|13212|13209|0
1735900200000|2025-01-03 10:30:00|13214.1|13211.1|13214.7|13211.7|13215.3|13212.3|13213.6|13210.6|0
1735900500000|2025-01-03 10:35:00|13214.6|13211.6|13216.2|13213.2|13216.2|13213.2|13213.8|13210.8|0
1735900800000|2025-01-03 10:40:00|13216.3|13213.3|13217.2|13214.2|13217.6|13214.6|13215.8|13212.8|0
1735901100000|2025-01-03 10:45:00|13217.3|13214.3|13215|13212|13217.4|13214.4|13214.7|13211.7|0
1735901400000|2025-01-03 10:50:00|13215.2|13212.2|13210.1|13207.1|13215.3|13212.3|13209.3|13206.3|0
1735901700000|2025-01-03 10:55:00|13209.9|13206.9|13210.7|13207.7|13210.9|13207.9|13208.3|13205.3|0
1735902000000|2025-01-03 11:00:00|13210.8|13207.8|13211.5|13208.5|13211.8|13208.8|13209.2|13206.2|0
1735902300000|2025-01-03 11:05:00|13211.4|13208.4|13208.4|13205.4|13211.4|13208.4|13207.7|13204.7|0
1735902600000|2025-01-03 11:10:00|13208.2|13205.2|13209.3|13206.3|13209.5|13206.5|13208|13205|0
1735902900000|2025-01-03 11:15:00|13209.2|13206.2|13211.8|13208.8|13212.4|13209.4|13208.8|13205.8|0
1735903200000|2025-01-03 11:20:00|13211.7|13208.7|13213.9|13210.9|13213.9|13210.9|13211.6|13208.6|0
1735903500000|2025-01-03 11:25:00|13213.8|13210.8|13215.8|13212.8|13217.5|13214.5|13213.7|13210.7|0
1735903800000|2025-01-03 11:30:00|13216|13213|13214.5|13211.5|13216.1|13213.1|13214.3|13211.3|0
1735904100000|2025-01-03 11:35:00|13214.4|13211.4|13219.2|13216.2|13219.6|13216.6|13214.4|13211.4|0
1735904400000|2025-01-03 11:40:00|13219.3|13216.3|13216|13213|13220.1|13217.1|13216|13213|0
1735904700000|2025-01-03 11:45:00|13216.1|13213.1|13216.1|13213.1|13217.6|13214.6|13215.9|13212.9|0
1735905000000|2025-01-03 11:50:00|13216|13213|13219.9|13216.9|13220.1|13217.1|13213|13210|0
1735905300000|2025-01-03 11:55:00|13220|13217|13219.6|13216.6|13220.4|13217.4|13218.7|13215.7|0
1735905600000|2025-01-03 12:00:00|13217.4|13214.4|13207.8|13204.8|13217.4|13214.4|13207.7|13204.7|0
1735905900000|2025-01-03 12:05:00|13207.9|13204.9|13202.7|13199.7|13207.9|13204.9|13199.3|13196.3|0
1735906200000|2025-01-03 12:10:00|13202.6|13199.6|13198.7|13195.7|13202.7|13199.7|13197.9|13194.9|0
1735906500000|2025-01-03 12:15:00|13199|13196|13189|13186|13199|13196|13189|13186|0
1735906800000|2025-01-03 12:20:00|13188.8|13185.8|13187.6|13184.6|13189.6|13186.6|13180.3|13177.3|0
1735907100000|2025-01-03 12:25:00|13187.7|13184.7|13191.5|13188.5|13191.8|13188.8|13186.5|13183.5|0
1735907400000|2025-01-03 12:30:00|13191.4|13188.4|13191.1|13188.1|13192.1|13189.1|13186|13183|0
1735907700000|2025-01-03 12:35:00|13191|13188|13191.7|13188.7|13193.3|13190.3|13190|13187|0
1735908000000|2025-01-03 12:40:00|13191.8|13188.8|13186.9|13183.9|13193.6|13190.6|13186.5|13183.5|0
1735908300000|2025-01-03 12:45:00|13187|13184|13195.8|13192.8|13196.1|13193.1|13186.7|13183.7|0
1735908600000|2025-01-03 12:50:00|13195.4|13192.4|13196|13193|13199.4|13196.4|13195.4|13192.4|0
1735908900000|2025-01-03 12:55:00|13196.1|13193.1|13200.6|13197.6|13202.3|13199.3|13195.9|13192.9|0
1735909200000|2025-01-03 13:00:00|13199.9|13196.9|13212.1|13209.1|13213.1|13210.1|13199.9|13196.9|0
1735909500000|2025-01-03 13:05:00|13212.2|13209.2|13214.9|13211.9|13215.9|13212.9|13212.2|13209.2|0
1735909800000|2025-01-03 13:10:00|13215.3|13212.3|13209|13206|13217|13214|13209|13206|0
1735910100000|2025-01-03 13:15:00|13208.9|13205.9|13212.3|13209.3|13213.9|13210.9|13208.9|13205.9|0
1735910400000|2025-01-03 13:20:00|13212.2|13209.2|13215.2|13212.2|13215.2|13212.2|13210.8|13207.8|0
1735910700000|2025-01-03 13:25:00|13214.5|13211.5|13217.1|13214.1|13217.5|13214.5|13213.3|13210.3|0
1735911000000|2025-01-03 13:30:00|13217.5|13214.5|13224.2|13221.2|13224.3|13221.3|13217|13214|0
1735911300000|2025-01-03 13:35:00|13224.3|13221.3|13220.8|13217.8|13226.7|13223.7|13220.1|13217.1|0
1735911600000|2025-01-03 13:40:00|13220.6|13217.6|13221.5|13218.5|13223.6|13220.6|13219|13216|0
1735911900000|2025-01-03 13:45:00|13221.2|13218.2|13219.4|13216.4|13221.5|13218.5|13216|13213|0
1735912200000|2025-01-03 13:50:00|13219.5|13216.5|13214.4|13211.4|13220.4|13217.4|13214.3|13211.3|0
1735912500000|2025-01-03 13:55:00|13214.3|13211.3|13207.7|13204.7|13214.4|13211.4|13207.3|13204.3|0
1735912800000|2025-01-03 14:00:00|13208.1|13205.1|13207.8|13204.8|13209.1|13206.1|13205.7|13202.7|0
1735913100000|2025-01-03 14:05:00|13207.7|13204.7|13215.5|13212.5|13216.3|13213.3|13207.4|13204.4|0
1735913400000|2025-01-03 14:10:00|13215.7|13212.7|13219.1|13216.1|13219.8|13216.8|13214.3|13211.3|0
1735913700000|2025-01-03 14:15:00|13219|13216|13227.5|13224.5|13227.6|13224.6|13217.9|13214.9|0
1735914000000|2025-01-03 14:20:00|13227.6|13224.6|13225.7|13222.7|13230|13227|13224.7|13221.7|0
1735914300000|2025-01-03 14:25:00|13227.9|13224.9|13251.9|13248.9|13252.1|13249.1|13226.4|13223.4|0
1735914600000|2025-01-03 14:30:00|13249.9|13246.9|13287.5|13285.7|13312.7|13310.9|13238|13235|0
1735914900000|2025-01-03 14:35:00|13287.4|13285.6|13348.9|13347.1|13349.9|13348.1|13283.7|13281.9|0
1735915200000|2025-01-03 14:40:00|13353.2|13351.4|13369.9|13368.1|13375|13373.2|13341|13339.2|0
1735915500000|2025-01-03 14:45:00|13368.9|13367.1|13327.7|13325.9|13381|13379.2|13314.3|13312.5|0
1735915800000|2025-01-03 14:50:00|13328.1|13326.3|13311.6|13309.8|13347.1|13345.3|13292.6|13290.8|0
1735916100000|2025-01-03 14:55:00|13311.4|13309.6|13342.1|13340.3|13342.8|13341|13306.8|13305|0
1735916400000|2025-01-03 15:00:00|13350.8|13349|13362.7|13360.9|13362.7|13360.9|13307.6|13305.8|0
1735916700000|2025-01-03 15:05:00|13362.6|13360.8|13341.8|13340|13367.5|13365.7|13330.5|13328.7|0
1735917000000|2025-01-03 15:10:00|13345.6|13343.8|13294.3|13292.5|13348.4|13346.6|13286.9|13285.1|0
1735917300000|2025-01-03 15:15:00|13294.4|13292.6|13263.4|13261.6|13299.3|13297.5|13250|13248.2|0
1735917600000|2025-01-03 15:20:00|13266.2|13264.4|13254.3|13252.5|13266.2|13264.4|13224.5|13222.7|0
1735917900000|2025-01-03 15:25:00|13255.9|13254.1|13267.4|13265.6|13271.6|13269.8|13253.1|13251.3|0
1735918200000|2025-01-03 15:30:00|13265.1|13263.3|13273|13271.2|13273.7|13271.9|13239.6|13237.8|0
1735918500000|2025-01-03 15:35:00|13271.7|13269.9|13265.9|13264.1|13294.9|13293.1|13258.8|13257|0
1735918800000|2025-01-03 15:40:00|13267|13265.2|13281.2|13279.4|13291.7|13289.9|13264.4|13262.6|0
1735919100000|2025-01-03 15:45:00|13281.6|13279.8|13272.2|13270.4|13288.2|13286.4|13270.3|13268.5|0
1735919400000|2025-01-03 15:50:00|13272.6|13270.8|13257.9|13256.1|13272.7|13270.9|13250.1|13248.3|0
1735919700000|2025-01-03 15:55:00|13257.1|13255.3|13268.1|13266.3|13273.9|13272.1|13253.2|13251.4|0
1735920000000|2025-01-03 16:00:00|13269.9|13268.1|13284|13282.2|13288.7|13286.9|13260|13258.2|0
1735920300000|2025-01-03 16:05:00|13284.3|13282.5|13246|13244.2|13284.3|13282.5|13243.4|13241.6|0
1735920600000|2025-01-03 16:10:00|13247.1|13245.3|13251.8|13250|13255.2|13253.4|13238.5|13236.7|0
1735920900000|2025-01-03 16:15:00|13251.6|13249.8|13256.1|13254.3|13256.9|13255.1|13244.7|13242.9|0
1735921200000|2025-01-03 16:20:00|13256|13254.2|13275.5|13273.7|13275.9|13274.1|13256|13254.2|0
1735921500000|2025-01-03 16:25:00|13274.8|13273|13295.3|13293.5|13295.3|13293.5|13274.4|13272.6|0
1735921800000|2025-01-03 16:30:00|13295.2|13293.4|13311.9|13310.1|13312.1|13310.3|13293.2|13291.4|0
1735922100000|2025-01-03 16:35:00|13312.1|13310.3|13317.9|13316.1|13323.3|13321.5|13303|13301.2|0
1735922400000|2025-01-03 16:40:00|13319.4|13317.6|13329.1|13327.3|13331.7|13329.9|13318.1|13316.3|0
1735922700000|2025-01-03 16:45:00|13329.3|13327.5|13336|13334.2|13339.2|13337.4|13325|13323.2|0
1735923000000|2025-01-03 16:50:00|13336.9|13335.1|13339.5|13337.7|13342|13340.2|13333.9|13332.1|0
1735923300000|2025-01-03 16:55:00|13339.1|13337.3|13319.4|13317.6|13341.6|13339.8|13318.7|13316.9|0
1735923600000|2025-01-03 17:00:00|13321.2|13319.4|13328|13326.2|13332|13330.2|13320.1|13318.3|0
1735923900000|2025-01-03 17:05:00|13327.9|13326.1|13316.5|13314.7|13331.1|13329.3|13315.9|13314.1|0
1735924200000|2025-01-03 17:10:00|13315.8|13314|13304|13302.2|13320.1|13318.3|13303.7|13301.9|0
1735924500000|2025-01-03 17:15:00|13304.2|13302.4|13299|13297.2|13316.1|13314.3|13298.5|13296.7|0
1735924800000|2025-01-03 17:20:00|13299.3|13297.5|13312.2|13310.4|13312.2|13310.4|13297.1|13295.3|0
1735925100000|2025-01-03 17:25:00|13312.1|13310.3|13306.8|13305|13322.7|13320.9|13306.5|13304.7|0
1735925400000|2025-01-03 17:30:00|13307.7|13305.9|13311.7|13309.9|13314.4|13312.6|13302.3|13300.5|0
1735925700000|2025-01-03 17:35:00|13311.3|13309.5|13313.3|13311.5|13314.4|13312.6|13309.1|13307.3|0
1735926000000|2025-01-03 17:40:00|13313.7|13311.9|13314.6|13312.8|13320|13318.2|13312.4|13310.6|0
1735926300000|2025-01-03 17:45:00|13315|13313.2|13314.9|13313.1|13316|13314.2|13309.8|13308|0
1735926600000|2025-01-03 17:50:00|13314.4|13312.6|13323.5|13321.7|13328.5|13326.7|13314.4|13312.6|0
1735926900000|2025-01-03 17:55:00|13323.3|13321.5|13322.7|13320.9|13325.6|13323.8|13321.2|13319.4|0
1735927200000|2025-01-03 18:00:00|13322.3|13320.5|13313.7|13311.9|13325.9|13324.1|13310.9|13309.1|0
1735927500000|2025-01-03 18:05:00|13313.4|13311.6|13316.7|13314.9|13318.6|13316.8|13310.2|13308.4|0
1735927800000|2025-01-03 18:10:00|13315.7|13313.9|13314.7|13312.9|13319.5|13317.7|13311.9|13310.1|0
1735928100000|2025-01-03 18:15:00|13314.2|13312.4|13319.5|13317.7|13320.9|13319.1|13313.4|13311.6|0
1735928400000|2025-01-03 18:20:00|13319.6|13317.8|13321.4|13319.6|13324.9|13323.1|13319.1|13317.3|0
1735928700000|2025-01-03 18:25:00|13321.8|13320|13334.9|13333.1|13335.3|13333.5|13320.8|13319|0
1735929000000|2025-01-03 18:30:00|13335.2|13333.4|13335.8|13334|13345.3|13343.5|13332|13330.2|0
1735929300000|2025-01-03 18:35:00|13336|13334.2|13351.5|13349.7|13351.7|13349.9|13335.5|13333.7|0
1735929600000|2025-01-03 18:40:00|13351.1|13349.3|13354.5|13352.7|13356.7|13354.9|13350.5|13348.7|0
1735929900000|2025-01-03 18:45:00|13355.1|13353.3|13352.1|13350.3|13356.9|13355.1|13352|13350.2|0
1735930200000|2025-01-03 18:50:00|13352.2|13350.4|13354.9|13353.1|13355.1|13353.3|13344.3|13342.5|0
1735930500000|2025-01-03 18:55:00|13355|13353.2|13341.6|13339.8|13356.1|13354.3|13335.5|13333.7|0
1735930800000|2025-01-03 19:00:00|13338.6|13336.8|13354|13352.2|13355.5|13353.7|13334.8|13333|0
1735931100000|2025-01-03 19:05:00|13353.9|13352.1|13360.4|13358.6|13361.4|13359.6|13349.7|13347.9|0
1735931400000|2025-01-03 19:10:00|13360.6|13358.8|13365.7|13363.9|13368.3|13366.5|13357.4|13355.6|0
1735931700000|2025-01-03 19:15:00|13366|13364.2|13368|13366.2|13370.1|13368.3|13360.3|13358.5|0
1735932000000|2025-01-03 19:20:00|13367.8|13366|13357.3|13355.5|13368.9|13367.1|13357.1|13355.3|0
1735932300000|2025-01-03 19:25:00|13357.6|13355.8|13364.9|13363.1|13365.4|13363.6|13356|13354.2|0
1735932600000|2025-01-03 19:30:00|13364.7|13362.9|13364.6|13362.8|13364.9|13363.1|13359.9|13358.1|0
1735932900000|2025-01-03 19:35:00|13364.8|13363|13376.6|13374.8|13376.7|13374.9|13364.1|13362.3|0
1735933200000|2025-01-03 19:40:00|13376.5|13374.7|13371.1|13369.3|13378.4|13376.6|13370.9|13369.1|0
1735933500000|2025-01-03 19:45:00|13370.5|13368.7|13374.4|13372.6|13375.8|13374|13368|13366.2|0
1735933800000|2025-01-03 19:50:00|13374.3|13372.5|13369.5|13367.7|13374.6|13372.8|13365.1|13363.3|0
1735934100000|2025-01-03 19:55:00|13369.3|13367.5|13367.7|13365.9|13370.6|13368.8|13366.5|13364.7|0
1735934400000|2025-01-03 20:00:00|13364.2|13362.4|13344.2|13342.4|13364.2|13362.4|13344.2|13342.4|0
1735934700000|2025-01-03 20:05:00|13344.4|13342.6|13348.5|13346.7|13352.4|13350.6|13340.5|13338.7|0
1735935000000|2025-01-03 20:10:00|13348|13346.2|13346.9|13345.1|13349.8|13348|13339.4|13337.6|0
1735935300000|2025-01-03 20:15:00|13346.5|13344.7|13344.7|13342.9|13349.7|13347.9|13342.9|13341.1|0
1735935600000|2025-01-03 20:20:00|13344.1|13342.3|13338.5|13336.7|13344.9|13343.1|13336.2|13334.4|0
1735935900000|2025-01-03 20:25:00|13338.9|13337.1|13341.4|13339.6|13342.6|13340.8|13333.5|13331.7|0
1735936200000|2025-01-03 20:30:00|13338.2|13336.4|13332.2|13330.4|13340|13338.2|13326.9|13325.1|0
1735936500000|2025-01-03 20:35:00|13332.1|13330.3|13334.8|13333|13340.7|13338.9|13330|13328.2|0
1735936800000|2025-01-03 20:40:00|13334.7|13332.9|13331.7|13329.9|13335.7|13333.9|13330.9|13329.1|0
1735937100000|2025-01-03 20:45:00|13331.8|13330|13323.3|13321.5|13337.8|13336|13320.3|13318.5|0
1735937400000|2025-01-03 20:50:00|13321.3|13319.5|13335.8|13334|13343.1|13341.3|13315.2|13313.4|0
1735937700000|2025-01-03 20:55:00|13338.1|13336.3|13346.1|13344.3|13357|13355.2|13338.1|13336.3|0
1735938000000|2025-01-03 21:00:00|13322.7|13319.7|13315.6|13312.6|13328.8|13325.8|13314.4|13311.4|0
1735938300000|2025-01-03 21:05:00|13314.7|13311.7|13318.2|13315.2|13319.3|13316.3|13314.2|13311.2|0
1735938600000|2025-01-03 21:10:00|13318.1|13315.1|13315|13312|13318.1|13315.1|13313.7|13310.7|0
1735938900000|2025-01-03 21:15:00|13314.9|13311.9|13314.2|13311.2|13315.1|13312.1|13313.3|13310.3|0
1735939200000|2025-01-03 21:20:00|13314.3|13311.3|13313.5|13310.5|13314.3|13311.3|13312.5|13309.5|0
1735939500000|2025-01-03 21:25:00|13313.6|13310.6|13311.8|13308.8|13313.8|13310.8|13311.7|13308.7|0
1735939800000|2025-01-03 21:30:00|13311.7|13308.7|13312.1|13309.1|13312.1|13309.1|13309.9|13306.9|0
1735940100000|2025-01-03 21:35:00|13312|13309|13312.8|13309.8|13313.2|13310.2|13312|13309|0
1735940400000|2025-01-03 21:40:00|13312.7|13309.7|13317.2|13314.2|13318.2|13315.2|13304.5|13301.5|0
1735940700000|2025-01-03 21:45:00|13317.1|13314.1|13316.7|13313.7|13317.6|13314.6|13315.8|13312.8|0
1735941000000|2025-01-03 21:50:00|13316.6|13313.6|13317.6|13314.6|13318.6|13315.6|13316.5|13313.5|0
1735941300000|2025-01-03 21:55:00|13317.5|13314.5|13317.7|13314.7|13318.6|13315.6|13316.4|13313.4|0
1736118000000|2025-01-05 23:00:00|13335.4|13330.4|13340.3|13335.3|13344.3|13339.3|13334.7|13329.7|0
1736118300000|2025-01-05 23:05:00|13340.4|13335.4|13335.6|13330.6|13342.3|13337.3|13331.1|13326.1|0
1736118600000|2025-01-05 23:10:00|13335.5|13330.5|13343.9|13338.9|13345.1|13340.1|13334.6|13329.6|0
1736118900000|2025-01-05 23:15:00|13343.8|13338.8|13335.7|13330.7|13346.4|13341.4|13335.7|13330.7|0
1736119200000|2025-01-05 23:20:00|13335.1|13330.1|13336.5|13331.5|13338.4|13333.4|13334|13329|0
1736119500000|2025-01-05 23:25:00|13336.6|13331.6|13335.4|13330.4|13340.7|13335.7|13335.4|13330.4|0
1736119800000|2025-01-05 23:30:00|13335.5|13330.5|13325|13320|13337.8|13332.8|13325|13320|0
1736120100000|2025-01-05 23:35:00|13324.9|13319.9|13332.3|13327.3|13332.8|13327.8|13324.7|13319.7|0
1736120400000|2025-01-05 23:40:00|13332.4|13327.4|13337.7|13332.7|13341.5|13336.5|13332.1|13327.1|0
1736120700000|2025-01-05 23:45:00|13338.1|13333.1|13339.5|13334.5|13341.4|13336.4|13334.5|13329.5|0
1736121000000|2025-01-05 23:50:00|13339.4|13334.4|13337.9|13332.9|13341.6|13336.6|13337.7|13332.7|0
1736121300000|2025-01-05 23:55:00|13337.8|13332.8|13338.8|13333.8|13339.6|13334.6|13334.6|13329.6|0
1736121600000|2025-01-06 00:00:00|13340.4|13335.4|13341.1|13336.1|13344.9|13339.9|13338|13333|0
1736121900000|2025-01-06 00:05:00|13341.2|13336.2|13340.9|13335.9|13343.8|13338.8|13339.3|13334.3|0
1736122200000|2025-01-06 00:10:00|13341|13336|13329.3|13324.3|13341.3|13336.3|13327.4|13322.4|0
1736122500000|2025-01-06 00:15:00|13329.2|13324.2|13325|13320|13332.9|13327.9|13322.6|13317.6|0
1736122800000|2025-01-06 00:20:00|13324.9|13319.9|13327.2|13322.2|13327.5|13322.5|13319.3|13314.3|0
1736123100000|2025-01-06 00:25:00|13326.8|13321.8|13324.9|13319.9|13327.8|13322.8|13321.7|13316.7|0
1736123400000|2025-01-06 00:30:00|13324.8|13319.8|13318.8|13313.8|13324.9|13319.9|13315|13310|0
1736123700000|2025-01-06 00:35:00|13318.7|13313.7|13314.7|13309.7|13319.4|13314.4|13314.5|13309.5|0
1736124000000|2025-01-06 00:40:00|13314.6|13309.6|13314.1|13309.1|13317.5|13312.5|13310.7|13305.7|0
1736124300000|2025-01-06 00:45:00|13314|13309|13318.4|13313.4|13320.5|13315.5|13313.5|13308.5|0
1736124600000|2025-01-06 00:50:00|13318.6|13313.6|13321.8|13316.8|13323.9|13318.9|13318.1|13313.1|0
1736124900000|2025-01-06 00:55:00|13321.7|13316.7|13321.2|13316.2|13323.6|13318.6|13316|13311|0
1736125200000|2025-01-06 01:00:00|13321.1|13316.1|13323.2|13318.2|13325.1|13320.1|13318.9|13313.9|0
1736125500000|2025-01-06 01:05:00|13323|13318|13317|13312|13324.1|13319.1|13315.4|13310.4|0
1736125800000|2025-01-06 01:10:00|13316.9|13311.9|13322.1|13317.1|13325.1|13320.1|13315.1|13310.1|0
1736126100000|2025-01-06 01:15:00|13322|13317|13323.9|13318.9|13327.2|13322.2|13320.6|13315.6|0
1736126400000|2025-01-06 01:20:00|13323.5|13318.5|13318.9|13313.9|13323.6|13318.6|13316.8|13311.8|0
1736126700000|2025-01-06 01:25:00|13319|13314|13318.8|13313.8|13320.3|13315.3|13317|13312|0
1736127000000|2025-01-06 01:30:00|13318.7|13313.7|13320.8|13315.8|13321.9|13316.9|13318.3|13313.3|0
1736127300000|2025-01-06 01:35:00|13320.9|13315.9|13316.2|13311.2|13321.5|13316.5|13312.5|13307.5|0
1736127600000|2025-01-06 01:40:00|13316.4|13311.4|13318.2|13313.2|13318.5|13313.5|13313.6|13308.6|0
1736127900000|2025-01-06 01:45:00|13318.3|13313.3|13316|13311|13320.5|13315.5|13316|13311|0
1736128200000|2025-01-06 01:50:00|13316.1|13311.1|13318.8|13313.8|13318.8|13313.8|13314|13309|0
1736128500000|2025-01-06 01:55:00|13318.7|13313.7|13323.4|13318.4|13323.6|13318.6|13318.3|13313.3|0
1736128800000|2025-01-06 02:00:00|13322.8|13317.8|13315.4|13310.4|13323.4|13318.4|13313.2|13308.2|0
1736129100000|2025-01-06 02:05:00|13315.5|13310.5|13320.4|13315.4|13323.3|13318.3|13314.9|13309.9|0
1736129400000|2025-01-06 02:10:00|13320.3|13315.3|13328.7|13323.7|13330.2|13325.2|13320.2|13315.2|0
1736129700000|2025-01-06 02:15:00|13328.6|13323.6|13332.8|13327.8|13333.3|13328.3|13328.4|13323.4|0
1736130000000|2025-01-06 02:20:00|13332.7|13327.7|13331.8|13326.8|13334.5|13329.5|13330.1|13325.1|0
1736130300000|2025-01-06 02:25:00|13331.7|13326.7|13325.1|13320.1|13332.6|13327.6|13324.2|13319.2|0
1736130600000|2025-01-06 02:30:00|13325.2|13320.2|13326.4|13321.4|13329.1|13324.1|13322.6|13317.6|0
1736130900000|2025-01-06 02:35:00|13326.3|13321.3|13329.4|13324.4|13329.9|13324.9|13325.3|13320.3|0
1736131200000|2025-01-06 02:40:00|13329.3|13324.3|13322.7|13317.7|13329.8|13324.8|13321.3|13316.3|0
1736131500000|2025-01-06 02:45:00|13323|13318|13328.7|13323.7|13329.6|13324.6|13322.6|13317.6|0
1736131800000|2025-01-06 02:50:00|13329.4|13324.4|13329.4|13324.4|13330|13325|13327.1|13322.1|0
1736132100000|2025-01-06 02:55:00|13329.3|13324.3|13329.4|13324.4|13330.7|13325.7|13329|13324|0
1736132400000|2025-01-06 03:00:00|13329.3|13324.3|13328.6|13323.6|13331|13326|13327.9|13322.9|0
1736132700000|2025-01-06 03:05:00|13328.5|13323.5|13326.9|13321.9|13329.9|13324.9|13325.3|13320.3|0
1736133000000|2025-01-06 03:10:00|13326.8|13321.8|13330.5|13325.5|13330.5|13325.5|13326.3|13321.3|0
1736133300000|2025-01-06 03:15:00|13330.3|13325.3|13329.4|13324.4|13331.5|13326.5|13328.4|13323.4|0
1736133600000|2025-01-06 03:20:00|13329.6|13324.6|13327.6|13322.6|13330.5|13325.5|13327.5|13322.5|0
1736133900000|2025-01-06 03:25:00|13327.8|13322.8|13326.9|13321.9|13328.7|13323.7|13324.2|13319.2|0
1736134200000|2025-01-06 03:30:00|13327.2|13322.2|13330.5|13325.5|13330.8|13325.8|13326.3|13321.3|0
1736134500000|2025-01-06 03:35:00|13330.4|13325.4|13333|13328|13333.7|13328.7|13330|13325|0
1736134800000|2025-01-06 03:40:00|13333.1|13328.1|13330.9|13325.9|13333.3|13328.3|13328.5|13323.5|0
1736135100000|2025-01-06 03:45:00|13330.6|13325.6|13328.7|13323.7|13330.8|13325.8|13327.6|13322.6|0
1736135400000|2025-01-06 03:50:00|13328.8|13323.8|13328.2|13323.2|13330.8|13325.8|13328.2|13323.2|0
1736135700000|2025-01-06 03:55:00|13328.3|13323.3|13328.5|13323.5|13329.4|13324.4|13326.8|13321.8|0
1736136000000|2025-01-06 04:00:00|13328.7|13323.7|13327.6|13322.6|13329.6|13324.6|13327.3|13322.3|0
1736136300000|2025-01-06 04:05:00|13327.7|13322.7|13329.1|13324.1|13330|13325|13327.6|13322.6|0
1736136600000|2025-01-06 04:10:00|13329.3|13324.3|13329.3|13324.3|13330.5|13325.5|13328.1|13323.1|0
1736136900000|2025-01-06 04:15:00|13329|13324|13330.7|13325.7|13331.2|13326.2|13326|13321|0
1736137200000|2025-01-06 04:20:00|13330.6|13325.6|13332.4|13327.4|13332.8|13327.8|13329.1|13324.1|0
1736137500000|2025-01-06 04:25:00|13332.5|13327.5|13334|13329|13335.2|13330.2|13331.9|13326.9|0
1736137800000|2025-01-06 04:30:00|13334.1|13329.1|13334.7|13329.7|13335.7|13330.7|13333.7|13328.7|0
1736138100000|2025-01-06 04:35:00|13334.6|13329.6|13337|13332|13337.4|13332.4|13333.6|13328.6|0
1736138400000|2025-01-06 04:40:00|13336.9|13331.9|13336.9|13331.9|13337|13332|13335.4|13330.4|0
1736138700000|2025-01-06 04:45:00|13337|13332|13335.2|13330.2|13337.5|13332.5|13334.7|13329.7|0
1736139000000|2025-01-06 04:50:00|13335.1|13330.1|13335.1|13330.1|13335.7|13330.7|13333.7|13328.7|0
1736139300000|2025-01-06 04:55:00|13334.9|13329.9|13337.2|13332.2|13337.6|13332.6|13334.9|13329.9|0
1736139600000|2025-01-06 05:00:00|13337.4|13332.4|13336.3|13331.3|13339|13334|13336.1|13331.1|0
1736139900000|2025-01-06 05:05:00|13336.4|13331.4|13339.6|13334.6|13339.6|13334.6|13336.3|13331.3|0
1736140200000|2025-01-06 05:10:00|13339.5|13334.5|13339.6|13334.6|13339.9|13334.9|13338|13333|0
1736140500000|2025-01-06 05:15:00|13339.5|13334.5|13337.3|13332.3|13340.3|13335.3|13336.9|13331.9|0
1736140800000|2025-01-06 05:20:00|13337.7|13332.7|13347|13342|13347.7|13342.7|13337.6|13332.6|0
1736141100000|2025-01-06 05:25:00|13346.9|13341.9|13347.6|13342.6|13348.4|13343.4|13345.7|13340.7|0
1736141400000|2025-01-06 05:30:00|13347.5|13342.5|13353.9|13348.9|13354.6|13349.6|13347.4|13342.4|0
1736141700000|2025-01-06 05:35:00|13354.1|13349.1|13352|13347|13354.4|13349.4|13351.4|13346.4|0
1736142000000|2025-01-06 05:40:00|13351.8|13346.8|13348.7|13343.7|13352.3|13347.3|13348.7|13343.7|0
1736142300000|2025-01-06 05:45:00|13348.4|13343.4|13346.9|13341.9|13348.4|13343.4|13344.6|13339.6|0
1736142600000|2025-01-06 05:50:00|13347|13342|13348.3|13343.3|13349|13344|13345.1|13340.1|0
1736142900000|2025-01-06 05:55:00|13348.2|13343.2|13347.2|13342.2|13349.2|13344.2|13346.7|13341.7|0
1736143200000|2025-01-06 06:00:00|13347.1|13342.1|13346.9|13341.9|13349.9|13344.9|13346.3|13341.3|0
1736143500000|2025-01-06 06:05:00|13347|13342|13343|13338|13347.2|13342.2|13342.4|13337.4|0
1736143800000|2025-01-06 06:10:00|13342.9|13337.9|13345.4|13340.4|13346.2|13341.2|13342|13337|0
1736144100000|2025-01-06 06:15:00|13345.3|13340.3|13345.7|13340.7|13346.8|13341.8|13343.6|13338.6|0
1736144400000|2025-01-06 06:20:00|13345.6|13340.6|13348.8|13343.8|13348.8|13343.8|13345|13340|0
1736144700000|2025-01-06 06:25:00|13348.4|13343.4|13346.5|13341.5|13349.4|13344.4|13346.4|13341.4|0
1736145000000|2025-01-06 06:30:00|13346.4|13341.4|13352.4|13347.4|13353.4|13348.4|13345.7|13340.7|0
1736145300000|2025-01-06 06:35:00|13352.3|13347.3|13353.7|13348.7|13356|13351|13351.3|13346.3|0
1736145600000|2025-01-06 06:40:00|13353.9|13348.9|13352.2|13347.2|13354.7|13349.7|13351.9|13346.9|0
1736145900000|2025-01-06 06:45:00|13352.1|13347.1|13354|13349|13357.3|13352.3|13351.6|13346.6|0
1736146200000|2025-01-06 06:50:00|13353.9|13348.9|13354.8|13349.8|13356.3|13351.3|13351.1|13346.1|0
1736146500000|2025-01-06 06:55:00|13355|13350|13354.4|13349.4|13356.4|13351.4|13354.4|13349.4|0
1736146800000|2025-01-06 07:00:00|13353.1|13348.1|13354.5|13349.5|13357.2|13352.2|13352.1|13347.1|0
1736147100000|2025-01-06 07:05:00|13354.7|13349.7|13354.2|13349.2|13354.9|13349.9|13349|13344|0
1736147400000|2025-01-06 07:10:00|13354.3|13349.3|13361.5|13356.5|13362|13357|13354.2|13349.2|0
1736147700000|2025-01-06 07:15:00|13361.7|13356.7|13359|13354|13361.7|13356.7|13358.6|13353.6|0
1736148000000|2025-01-06 07:20:00|13359.2|13354.2|13360.3|13355.3|13361.1|13356.1|13358.2|13353.2|0
1736148300000|2025-01-06 07:25:00|13360.4|13355.4|13365.1|13360.1|13366.1|13361.1|13359.9|13354.9|0
1736148600000|2025-01-06 07:30:00|13364.9|13359.9|13369.9|13364.9|13369.9|13364.9|13363.7|13358.7|0
1736148900000|2025-01-06 07:35:00|13369.8|13364.8|13367.2|13362.2|13371.3|13366.3|13365.9|13360.9|0
1736149200000|2025-01-06 07:40:00|13367.3|13362.3|13369.4|13364.4|13369.8|13364.8|13365.7|13360.7|0
1736149500000|2025-01-06 07:45:00|13369.2|13364.2|13368.8|13363.8|13370.7|13365.7|13367.4|13362.4|0
1736149800000|2025-01-06 07:50:00|13368.7|13363.7|13366.5|13361.5|13369.2|13364.2|13365.4|13360.4|0
1736150100000|2025-01-06 07:55:00|13366.7|13361.7|13364.8|13359.8|13367.1|13362.1|13364.4|13359.4|0
1736150400000|2025-01-06 08:00:00|13364.7|13359.7|13373.1|13368.1|13373.4|13368.4|13364.7|13359.7|0
1736150700000|2025-01-06 08:05:00|13373.3|13368.3|13383.3|13378.3|13383.5|13378.5|13371.3|13366.3|0
1736151000000|2025-01-06 08:10:00|13383.4|13378.4|13388.8|13383.8|13389.1|13384.1|13382|13377|0
1736151300000|2025-01-06 08:15:00|13388.9|13383.9|13376.6|13371.6|13389.4|13384.4|13375.8|13370.8|0
1736151600000|2025-01-06 08:20:00|13376.7|13371.7|13379.6|13374.6|13383|13378|13376|13371|0
1736151900000|2025-01-06 08:25:00|13379.5|13374.5|13379.8|13374.8|13381|13376|13373.1|13368.1|0
1736152200000|2025-01-06 08:30:00|13379.7|13374.7|13387.2|13382.2|13387.5|13382.5|13378|13373|0
1736152500000|2025-01-06 08:35:00|13387.3|13382.3|13390.1|13385.1|13391.8|13386.8|13384.4|13379.4|0
1736152800000|2025-01-06 08:40:00|13390.5|13385.5|13394.8|13389.8|13395.1|13390.1|13389.7|13384.7|0
1736153100000|2025-01-06 08:45:00|13394.6|13389.6|13403.7|13398.7|13406.7|13401.7|13393.7|13388.7|0
1736153400000|2025-01-06 08:50:00|13404|13399|13405.2|13400.2|13408.2|13403.2|13402.8|13397.8|0
1736153700000|2025-01-06 08:55:00|13405.4|13400.4|13407.8|13402.8|13411.5|13406.5|13405.2|13400.2|0
1736154000000|2025-01-06 09:00:00|13407.5|13402.5|13405.9|13402.9|13408.2|13404.7|13388.1|13385.1|0
1736154300000|2025-01-06 09:05:00|13406|13403|13410.8|13407.8|13411.7|13408.7|13406|13403|0
1736154600000|2025-01-06 09:10:00|13410.5|13407.5|13421.5|13418.5|13425.9|13422.9|13409.6|13406.6|0
1736154900000|2025-01-06 09:15:00|13421.7|13418.7|13423.5|13420.5|13427.6|13424.6|13420.8|13417.8|0
1736155200000|2025-01-06 09:20:00|13423.6|13420.6|13434.8|13431.8|13435.5|13432.5|13422.8|13419.8|0
1736155500000|2025-01-06 09:25:00|13434.9|13431.9|13424.5|13421.5|13434.9|13431.9|13422.5|13419.5|0
1736155800000|2025-01-06 09:30:00|13424.4|13421.4|13426.1|13423.1|13428.9|13425.9|13421.2|13418.2|0
1736156100000|2025-01-06 09:35:00|13426.2|13423.2|13419.2|13416.2|13427|13424|13419.2|13416.2|0
1736156400000|2025-01-06 09:40:00|13419.1|13416.1|13423.6|13420.6|13425.2|13422.2|13418.5|13415.5|0
1736156700000|2025-01-06 09:45:00|13423.5|13420.5|13432.2|13429.2|13432.8|13429.8|13422.8|13419.8|0
1736157000000|2025-01-06 09:50:00|13432.4|13429.4|13440.7|13437.7|13443.2|13440.2|13432.1|13429.1|0
1736157300000|2025-01-06 09:55:00|13441|13438|13441.5|13438.5|13441.8|13438.8|13437.5|13434.5|0
1736157600000|2025-01-06 10:00:00|13441.6|13438.6|13435.6|13432.6|13441.9|13438.9|13435.2|13432.2|0
1736157900000|2025-01-06 10:05:00|13435.5|13432.5|13436.1|13433.1|13439.3|13436.3|13435.4|13432.4|0
1736158200000|2025-01-06 10:10:00|13435.9|13432.9|13440.5|13437.5|13441.8|13438.8|13435.9|13432.9|0
1736158500000|2025-01-06 10:15:00|13440.3|13437.3|13443.3|13440.3|13443.6|13440.6|13438.5|13435.5|0
1736158800000|2025-01-06 10:20:00|13443.2|13440.2|13444.9|13441.9|13445.4|13442.4|13442.4|13439.4|0
1736159100000|2025-01-06 10:25:00|13444.7|13441.7|13440|13437|13444.7|13441.7|13439.7|13436.7|0
1736159400000|2025-01-06 10:30:00|13438.9|13435.9|13436.2|13433.2|13438.9|13435.9|13433.3|13430.3|0
1736159700000|2025-01-06 10:35:00|13436.4|13433.4|13442.5|13439.5|13443.9|13440.9|13436.4|13433.4|0
1736160000000|2025-01-06 10:40:00|13441|13438|13449.5|13446.5|13452.6|13449.6|13440.9|13437.9|0
1736160300000|2025-01-06 10:45:00|13450.2|13447.2|13444.6|13441.6|13450.3|13447.3|13443.4|13440.4|0
1736160600000|2025-01-06 10:50:00|13444.4|13441.4|13442.8|13439.8|13445|13442|13442.4|13439.4|0
1736160900000|2025-01-06 10:55:00|13442.4|13439.4|13441.3|13438.3|13443.1|13440.1|13440.3|13437.3|0
1736161200000|2025-01-06 11:00:00|13441.2|13438.2|13438.7|13435.7|13442.5|13439.5|13430.3|13427.3|0
1736161500000|2025-01-06 11:05:00|13438.8|13435.8|13447|13444|13447|13444|13438.8|13435.8|0
1736161800000|2025-01-06 11:10:00|13446.9|13443.9|13454.3|13451.3|13455|13452|13445.4|13442.4|0
1736162100000|2025-01-06 11:15:00|13454.1|13451.1|13453.6|13450.6|13455.4|13452.4|13450.9|13447.9|0
1736162400000|2025-01-06 11:20:00|13453.4|13450.4|13457.4|13454.4|13457.4|13454.4|13452.7|13449.7|0
1736162700000|2025-01-06 11:25:00|13457.5|13454.5|13465.5|13462.5|13465.6|13462.6|13457.3|13454.3|0
1736163000000|2025-01-06 11:30:00|13465.4|13462.4|13465|13462|13468.6|13465.6|13464.3|13461.3|0
1736163300000|2025-01-06 11:35:00|13465.1|13462.1|13467.2|13464.2|13467.7|13464.7|13460.2|13457.2|0
1736163600000|2025-01-06 11:40:00|13467.3|13464.3|13458.7|13455.7|13468.7|13465.7|13458.7|13455.7|0
1736163900000|2025-01-06 11:45:00|13458.9|13455.9|13454.9|13451.9|13460.9|13457.9|13453.6|13450.6|0
1736164200000|2025-01-06 11:50:00|13455.1|13452.1|13455.7|13452.7|13455.9|13452.9|13452.3|13449.3|0
1736164500000|2025-01-06 11:55:00|13455.4|13452.4|13455|13452|13456.7|13453.7|13453.5|13450.5|0
1736164800000|2025-01-06 12:00:00|13450.3|13447.3|13456.3|13453.3|13456.3|13453.3|13446.4|13443.4|0
1736165100000|2025-01-06 12:05:00|13456.2|13453.2|13461.4|13458.4|13462|13459|13454.7|13451.7|0
1736165400000|2025-01-06 12:10:00|13461.5|13458.5|13462.1|13459.1|13462.1|13459.1|13454.6|13451.6|0
1736165700000|2025-01-06 12:15:00|13462.2|13459.2|13461.9|13458.9|13465.6|13462.6|13458.3|13455.3|0
1736166000000|2025-01-06 12:20:00|13461.8|13458.8|13464.5|13461.5|13465.3|13462.3|13461.2|13458.2|0
1736166300000|2025-01-06 12:25:00|13464.4|13461.4|13461.8|13458.8|13466.9|13463.9|13460.9|13457.9|0
1736166600000|2025-01-06 12:30:00|13461.9|13458.9|13462.6|13459.6|13465.3|13462.3|13461.9|13458.9|0
1736166900000|2025-01-06 12:35:00|13461.8|13458.8|13464.6|13461.6|13464.6|13461.6|13459.8|13456.8|0
1736167200000|2025-01-06 12:40:00|13464.9|13461.9|13464.6|13461.6|13464.9|13461.9|13461.9|13458.9|0
1736167500000|2025-01-06 12:45:00|13464.4|13461.4|13471.3|13468.3|13472.5|13469.5|13464.4|13461.4|0
1736167800000|2025-01-06 12:50:00|13471.4|13468.4|13469|13466|13473.4|13470.4|13468.1|13465.1|0
1736168100000|2025-01-06 12:55:00|13469.4|13466.4|13466.7|13463.7|13469.4|13466.4|13464.2|13461.2|0
1736168400000|2025-01-06 13:00:00|13466.5|13463.5|13467.3|13464.3|13467.6|13464.6|13461|13458|0
1736168700000|2025-01-06 13:05:00|13467.6|13464.6|13465.5|13462.5|13469.3|13466.3|13464.6|13461.6|0
1736169000000|2025-01-06 13:10:00|13465.4|13462.4|13462|13459|13465.5|13462.5|13459.5|13456.5|0
1736169300000|2025-01-06 13:15:00|13462.1|13459.1|13458.2|13455.2|13462.3|13459.3|13456.2|13453.2|0
1736169600000|2025-01-06 13:20:00|13458.3|13455.3|13455.6|13452.6|13458.5|13455.5|13453.3|13450.3|0
1736169900000|2025-01-06 13:25:00|13455.7|13452.7|13459.4|13456.4|13460.9|13457.9|13454.1|13451.1|0
1736170200000|2025-01-06 13:30:00|13459.5|13456.5|13457.6|13454.6|13461.9|13458.9|13456.1|13453.1|0
1736170500000|2025-01-06 13:35:00|13457.5|13454.5|13456.5|13453.5|13461.3|13458.3|13456.5|13453.5|0
1736170800000|2025-01-06 13:40:00|13456.9|13453.9|13445.1|13442.1|13456.9|13453.9|13441.2|13438.2|0
1736171100000|2025-01-06 13:45:00|13445|13442|13454.1|13451.1|13456|13453|13445|13442|0
1736171400000|2025-01-06 13:50:00|13454.2|13451.2|13463.4|13460.4|13464|13461|13451.1|13448.1|0
1736171700000|2025-01-06 13:55:00|13463.3|13460.3|13466.3|13463.3|13466.4|13463.4|13462.2|13459.2|0
1736172000000|2025-01-06 14:00:00|13466.4|13463.4|13466.2|13463.2|13472.5|13469.5|13465.6|13462.6|0
1736172300000|2025-01-06 14:05:00|13465.4|13462.4|13463.6|13460.6|13465.4|13462.4|13459.3|13456.3|0
1736172600000|2025-01-06 14:10:00|13463.5|13460.5|13463.3|13460.3|13465.9|13462.9|13460.5|13457.5|0
1736172900000|2025-01-06 14:15:00|13463.4|13460.4|13437.1|13434.1|13465.5|13462.5|13418.2|13415.2|0
1736173200000|2025-01-06 14:20:00|13436.8|13433.8|13448.5|13445.5|13452.1|13449.1|13436.1|13433.1|0
1736173500000|2025-01-06 14:25:00|13463.6|13460.6|13510.7|13507.7|13511.3|13508.3|13462.2|13459.2|0
1736173800000|2025-01-06 14:30:00|13513.2|13510.2|13549.6|13547.8|13549.6|13547.8|13511.7|13508.7|0
1736174100000|2025-01-06 14:35:00|13550.7|13548.9|13530.5|13528.7|13560.6|13558.8|13528.9|13527.1|0
1736174400000|2025-01-06 14:40:00|13533.3|13531.5|13533|13531.2|13564.3|13562.5|13523.2|13521.4|0
1736174700000|2025-01-06 14:45:00|13542.4|13540.6|13570.1|13568.3|13574.8|13573|13542.4|13540.6|0
1736175000000|2025-01-06 14:50:00|13570|13568.2|13567.3|13565.5|13582.2|13580.4|13544.8|13543|0
1736175300000|2025-01-06 14:55:00|13567.1|13565.3|13544.9|13543.1|13572.7|13570.9|13533.6|13531.8|0
1736175600000|2025-01-06 15:00:00|13545.3|13543.5|13546.7|13544.9|13555.4|13553.6|13536.8|13535|0
1736175900000|2025-01-06 15:05:00|13547.3|13545.5|13546.1|13544.3|13548.1|13546.3|13523.9|13522.1|0
1736176200000|2025-01-06 15:10:00|13545.6|13543.8|13568.5|13566.7|13568.8|13567|13510.6|13508.8|0
1736176500000|2025-01-06 15:15:00|13568.9|13567.1|13568.9|13567.1|13573.3|13571.5|13554.9|13553.1|0
1736176800000|2025-01-06 15:20:00|13570.6|13568.8|13589.5|13587.7|13596.6|13594.8|13567.7|13565.9|0
1736177100000|2025-01-06 15:25:00|13590.2|13588.4|13614.8|13613|13621.3|13619.5|13584.8|13583|0
1736177400000|2025-01-06 15:30:00|13615.9|13614.1|13597.6|13595.8|13616.4|13614.6|13595.5|13593.7|0
1736177700000|2025-01-06 15:35:00|13597.5|13595.7|13600|13598.2|13610.6|13608.8|13585.3|13583.5|0
1736178000000|2025-01-06 15:40:00|13601.4|13599.6|13625|13623.2|13625.8|13624|13601.4|13599.6|0
1736178300000|2025-01-06 15:45:00|13625.1|13623.3|13633|13631.2|13641.1|13639.3|13625|13623.2|0
1736178600000|2025-01-06 15:50:00|13633.7|13631.9|13625.5|13623.7|13636.3|13634.5|13623.3|13621.5|0
1736178900000|2025-01-06 15:55:00|13624.2|13622.4|13620.5|13618.7|13628.5|13626.7|13617.5|13615.7|0
1736179200000|2025-01-06 16:00:00|13625|13623.2|13632.9|13631.1|13633.8|13632|13614.9|13613.1|0
1736179500000|2025-01-06 16:05:00|13632.6|13630.8|13640.4|13638.6|13646|13644.2|13632.5|13630.7|0
1736179800000|2025-01-06 16:10:00|13640.6|13638.8|13634.1|13632.3|13651.5|13649.7|13633.1|13631.3|0
1736180100000|2025-01-06 16:15:00|13632.5|13630.7|13620.5|13618.7|13638|13636.2|13611|13609.2|0
1736180400000|2025-01-06 16:20:00|13620.4|13618.6|13618.7|13616.9|13633.9|13632.1|13618.5|13616.7|0
1736180700000|2025-01-06 16:25:00|13618.1|13616.3|13637.9|13636.1|13639.4|13637.6|13612.1|13610.3|0
1736181000000|2025-01-06 16:30:00|13637.6|13635.8|13625.9|13624.1|13637.6|13635.8|13623.2|13621.4|0
1736181300000|2025-01-06 16:35:00|13625.6|13623.8|13623.6|13621.8|13628.3|13626.5|13618.8|13617|0
1736181600000|2025-01-06 16:40:00|13623.7|13621.9|13616.9|13615.1|13628.8|13627|13614.5|13612.7|0
1736181900000|2025-01-06 16:45:00|13617.4|13615.6|13603.3|13601.5|13617.8|13616|13599.2|13597.4|0
1736182200000|2025-01-06 16:50:00|13603.2|13601.4|13612.6|13610.8|13614.4|13612.6|13602.3|13600.5|0
1736182500000|2025-01-06 16:55:00|13612.7|13610.9|13601.7|13599.9|13612.7|13610.9|13596.3|13594.5|0
1736182800000|2025-01-06 17:00:00|13600.5|13598.7|13598.7|13596.9|13600.5|13598.7|13583.2|13581.4|0
1736183100000|2025-01-06 17:05:00|13599.6|13597.8|13610.3|13608.5|13612.7|13610.9|13591.7|13589.9|0
1736183400000|2025-01-06 17:10:00|13610.1|13608.3|13587.7|13585.9|13610.1|13608.3|13587|13585.2|0
1736183700000|2025-01-06 17:15:00|13587.9|13586.1|13578.7|13576.9|13588.1|13586.3|13575.6|13573.8|0
1736184000000|2025-01-06 17:20:00|13578.5|13576.7|13585.1|13583.3|13588.1|13586.3|13575.7|13573.9|0
1736184300000|2025-01-06 17:25:00|13584.9|13583.1|13592.5|13590.7|13594.3|13592.5|13581.6|13579.8|0
1736184600000|2025-01-06 17:30:00|13590.6|13588.8|13602.4|13600.6|13606.1|13604.3|13586.8|13585|0
1736184900000|2025-01-06 17:35:00|13603|13601.2|13580.7|13578.9|13608.3|13606.5|13580.4|13578.6|0
1736185200000|2025-01-06 17:40:00|13580.6|13578.8|13566.8|13565|13583.1|13581.3|13560.6|13558.8|0
1736185500000|2025-01-06 17:45:00|13566.5|13564.7|13569.6|13567.8|13574.7|13572.9|13557.8|13556|0
1736185800000|2025-01-06 17:50:00|13569.7|13567.9|13578.1|13576.3|13580.1|13578.3|13556.8|13555|0
1736186100000|2025-01-06 17:55:00|13575.3|13573.5|13573.6|13571.8|13577.7|13575.9|13563.6|13561.8|0
1736186400000|2025-01-06 18:00:00|13572.5|13570.7|13564.7|13562.9|13572.8|13571|13540.7|13538.9|0
1736186700000|2025-01-06 18:05:00|13564|13562.2|13569.8|13568|13570.6|13568.8|13559.5|13557.7|0
1736187000000|2025-01-06 18:10:00|13569.9|13568.1|13563|13561.2|13572.9|13571.1|13561.8|13560|0
1736187300000|2025-01-06 18:15:00|13563.3|13561.5|13557.8|13556|13563.5|13561.7|13546|13544.2|0
1736187600000|2025-01-06 18:20:00|13557.7|13555.9|13566.7|13564.9|13573.2|13571.4|13553.8|13552|0
1736187900000|2025-01-06 18:25:00|13565.7|13563.9|13573.7|13571.9|13575.7|13573.9|13565.7|13563.9|0
1736188200000|2025-01-06 18:30:00|13572.9|13571.1|13565.9|13564.1|13576.3|13574.5|13562.5|13560.7|0
1736188500000|2025-01-06 18:35:00|13565.8|13564|13562|13560.2|13568.1|13566.3|13554.8|13553|0
1736188800000|2025-01-06 18:40:00|13561.7|13559.9|13551.1|13549.3|13563.6|13561.8|13543.6|13541.8|0
1736189100000|2025-01-06 18:45:00|13551.2|13549.4|13526.3|13524.5|13552.8|13551|13523.6|13521.8|0
1736189400000|2025-01-06 18:50:00|13526.5|13524.7|13539.7|13537.9|13544.2|13542.4|13526.2|13524.4|0
1736189700000|2025-01-06 18:55:00|13539.4|13537.6|13514.5|13512.7|13542.2|13540.4|13514.2|13512.4|0
1736190000000|2025-01-06 19:00:00|13516.7|13514.9|13502.5|13500.7|13519.8|13518|13497.6|13495.8|0
1736190300000|2025-01-06 19:05:00|13504.1|13502.3|13512.7|13510.9|13521.4|13519.6|13504.1|13502.3|0
1736190600000|2025-01-06 19:10:00|13512.5|13510.7|13513.8|13512|13516.7|13514.9|13503.5|13501.7|0
1736190900000|2025-01-06 19:15:00|13513.3|13511.5|13515.6|13513.8|13520.5|13518.7|13510.3|13508.5|0
1736191200000|2025-01-06 19:20:00|13515|13513.2|13523.5|13521.7|13527.4|13525.6|13514|13512.2|0
1736191500000|2025-01-06 19:25:00|13523.7|13521.9|13526.1|13524.3|13530.7|13528.9|13517.2|13515.4|0
1736191800000|2025-01-06 19:30:00|13526.3|13524.5|13518.2|13516.4|13528.3|13526.5|13512.2|13510.4|0
1736192100000|2025-01-06 19:35:00|13518.1|13516.3|13513.6|13511.8|13519.2|13517.4|13508.8|13507|0
1736192400000|2025-01-06 19:40:00|13513.2|13511.4|13520.4|13518.6|13520.9|13519.1|13510.4|13508.6|0
1736192700000|2025-01-06 19:45:00|13520.2|13518.4|13527.8|13526|13530.3|13528.5|13515.3|13513.5|0
1736193000000|2025-01-06 19:50:00|13528.1|13526.3|13521.1|13519.3|13528.2|13526.4|13515.6|13513.8|0
1736193300000|2025-01-06 19:55:00|13521.2|13519.4|13493.8|13492|13522.7|13520.9|13492.2|13490.4|0
1736193600000|2025-01-06 20:00:00|13493.1|13491.3|13507.2|13505.4|13509.1|13507.3|13484.9|13483.1|0
1736193900000|2025-01-06 20:05:00|13507.3|13505.5|13514.7|13512.9|13518.8|13517|13506|13504.2|0
1736194200000|2025-01-06 20:10:00|13513.9|13512.1|13522.2|13520.4|13525.6|13523.8|13509.1|13507.3|0
1736194500000|2025-01-06 20:15:00|13522.1|13520.3|13529.7|13527.9|13531.1|13529.3|13519.3|13517.5|0
1736194800000|2025-01-06 20:20:00|13529.6|13527.8|13547.4|13545.6|13548.7|13546.9|13523.9|13522.1|0
1736195100000|2025-01-06 20:25:00|13546.2|13544.4|13548.6|13546.8|13549.4|13547.6|13539.5|13537.7|0
1736195400000|2025-01-06 20:30:00|13550.1|13548.3|13556.6|13554.8|13560.9|13559.1|13548.6|13546.8|0
1736195700000|2025-01-06 20:35:00|13556|13554.2|13548.9|13547.1|13565.9|13564.1|13547.9|13546.1|0
1736196000000|2025-01-06 20:40:00|13548.5|13546.7|13557.4|13555.6|13560.6|13558.8|13545.4|13543.6|0
1736196300000|2025-01-06 20:45:00|13559|13557.2|13533.7|13531.9|13559.2|13557.4|13533.1|13531.3|0
1736196600000|2025-01-06 20:50:00|13545.2|13543.4|13584.1|13582.3|13584.1|13582.3|13544.3|13542.5|0
1736196900000|2025-01-06 20:55:00|13586.4|13584.6|13590.9|13589.1|13593.3|13591.5|13572.9|13571.1|0
1736197200000|2025-01-06 21:00:00|13586.1|13583.1|13590.1|13587.1|13593|13590|13576|13573|0
1736197500000|2025-01-06 21:05:00|13589.8|13586.8|13601|13598|13601|13598|13589.8|13586.8|0
1736197800000|2025-01-06 21:10:00|13600.5|13597.5|13599.2|13596.2|13600.6|13597.6|13596.2|13593.2|0
1736198100000|2025-01-06 21:15:00|13598.8|13595.8|13604.1|13601.1|13604.1|13601.1|13598.7|13595.7|0
1736198400000|2025-01-06 21:20:00|13604|13601|13606.5|13603.5|13606.8|13603.8|13603.5|13600.5|0
1736198700000|2025-01-06 21:25:00|13606.6|13603.6|13605.3|13602.3|13608.4|13605.4|13604.9|13601.9|0
1736199000000|2025-01-06 21:30:00|13605.5|13602.5|13604.5|13601.5|13606.3|13603.3|13602.9|13599.9|0
1736199300000|2025-01-06 21:35:00|13604.6|13601.6|13604.5|13601.5|13605.8|13602.8|13603.9|13600.9|0
1736199600000|2025-01-06 21:40:00|13603.9|13600.9|13606.3|13603.3|13607.6|13604.6|13603.9|13600.9|0
1736199900000|2025-01-06 21:45:00|13606.4|13603.4|13611.1|13608.1|13613.5|13610.5|13606.1|13603.1|0
1736200200000|2025-01-06 21:50:00|13611.3|13608.3|13613.3|13610.3|13614.7|13611.7|13610.8|13607.8|0
1736200500000|2025-01-06 21:55:00|13613.1|13610.1|13612.2|13609.2|13616|13613|13611.9|13608.9|0
1736200800000|2025-01-06 22:00:00|13612|13609|13607.1|13604.1|13614|13611|13607.1|13604.1|0
1736201100000|2025-01-06 22:05:00|13607.6|13604.6|13605.2|13602.2|13607.7|13604.7|13603.6|13600.6|0
1736201400000|2025-01-06 22:10:00|13604.9|13601.9|13603.5|13600.5|13605.9|13602.9|13603.3|13600.3|0
1736201700000|2025-01-06 22:15:00|13603.4|13600.4|13602.9|13599.9|13604|13601|13602|13599|0
1736202000000|2025-01-06 22:20:00|13603|13600|13605.4|13602.4|13605.6|13602.6|13602.6|13599.6|0
1736202300000|2025-01-06 22:25:00|13605.5|13602.5|13606|13603|13606.1|13603.1|13605.3|13602.3|0
1736202600000|2025-01-06 22:30:00|13605.9|13602.9|13609|13606|13609.3|13606.3|13605.8|13602.8|0
1736202900000|2025-01-06 22:35:00|13609.6|13606.6|13614.2|13611.2|13614.8|13611.8|13609.6|13606.6|0
1736203200000|2025-01-06 22:40:00|13614.4|13611.4|13615.6|13612.6|13615.8|13612.8|13612.9|13609.9|0
1736203500000|2025-01-06 22:45:00|13615.5|13612.5|13615.5|13612.5|13615.9|13612.9|13614.6|13611.6|0
1736203800000|2025-01-06 22:50:00|13615.4|13612.4|13614.2|13611.2|13615.8|13612.8|13612.3|13609.3|0
1736204100000|2025-01-06 22:55:00|13614|13611|13612.3|13609.3|13615.3|13612.3|13611.8|13608.8|0
1736204400000|2025-01-06 23:00:00|13612.5|13609.5|13611.8|13608.8|13615.2|13612.2|13611.4|13608.4|0
1736204700000|2025-01-06 23:05:00|13611.9|13608.9|13612.6|13609.6|13613.4|13610.4|13611.9|13608.9|0
1736205000000|2025-01-06 23:10:00|13612.7|13609.7|13614|13611|13614|13611|13612.2|13609.2|0
1736205300000|2025-01-06 23:15:00|13613.9|13610.9|13612.4|13609.4|13616.2|13613.2|13612.1|13609.1|0
1736205600000|2025-01-06 23:20:00|13612.5|13609.5|13611.6|13608.6|13612.7|13609.7|13611|13608|0
1736205900000|2025-01-06 23:25:00|13611.7|13608.7|13613.2|13610.2|13613.2|13610.2|13611.4|13608.4|0
1736206200000|2025-01-06 23:30:00|13613.1|13610.1|13613.2|13610.2|13613.2|13610.2|13612.7|13609.7|0
1736206500000|2025-01-06 23:35:00|13613|13610|13612.1|13609.1|13614|13611|13612.1|13609.1|0
1736206800000|2025-01-06 23:40:00|13612.3|13609.3|13613.9|13610.9|13613.9|13610.9|13612.3|13609.3|0
1736207100000|2025-01-06 23:45:00|13614|13611|13614.8|13611.8|13615.2|13612.2|13612.6|13609.6|0
1736207400000|2025-01-06 23:50:00|13614.6|13611.6|13615.3|13612.3|13616.4|13613.4|13614.6|13611.6|0
1736207700000|2025-01-06 23:55:00|13615.5|13612.5|13614.2|13611.2|13615.7|13612.7|13613.8|13610.8|0
1736208000000|2025-01-07 00:00:00|13614.1|13611.1|13613.8|13610.8|13615|13612|13613.4|13610.4|0
1736208300000|2025-01-07 00:05:00|13613.5|13610.5|13612.1|13609.1|13614.1|13611.1|13612|13609|0
1736208600000|2025-01-07 00:10:00|13611.9|13608.9|13613.8|13610.8|13613.9|13610.9|13611.9|13608.9|0
1736208900000|2025-01-07 00:15:00|13613.6|13610.6|13613.4|13610.4|13614.2|13611.2|13613.1|13610.1|0
1736209200000|2025-01-07 00:20:00|13613.5|13610.5|13613|13610|13614|13611|13612.6|13609.6|0
1736209500000|2025-01-07 00:25:00|13613.1|13610.1|13612.5|13609.5|13614.8|13611.8|13612.2|13609.2|0
1736209800000|2025-01-07 00:30:00|13612.6|13609.6|13613.8|13610.8|13613.9|13610.9|13612.5|13609.5|0
1736210100000|2025-01-07 00:35:00|13613.7|13610.7|13615.5|13612.5|13615.7|13612.7|13613.7|13610.7|0
1736210400000|2025-01-07 00:40:00|13615.4|13612.4|13617|13614|13617.2|13614.2|13615.3|13612.3|0
1736210700000|2025-01-07 00:45:00|13617.2|13614.2|13618.4|13615.4|13618.5|13615.5|13616.8|13613.8|0
1736211000000|2025-01-07 00:50:00|13618.5|13615.5|13612.7|13609.7|13618.6|13615.6|13612.7|13609.7|0
1736211300000|2025-01-07 00:55:00|13612.6|13609.6|13610.5|13605.5|13612.8|13609.8|13606.6|13603.6|0
1736211600000|2025-01-07 01:00:00|13609.8|13604.8|13607.2|13602.2|13615.3|13610.3|13602.6|13597.6|0
1736211900000|2025-01-07 01:05:00|13607.3|13602.3|13607.4|13602.4|13609.4|13604.4|13605.4|13600.4|0
1736212200000|2025-01-07 01:10:00|13607.3|13602.3|13608.8|13603.8|13610.9|13605.9|13606.7|13601.7|0
1736212500000|2025-01-07 01:15:00|13608.9|13603.9|13605|13600|13609.7|13604.7|13601.9|13596.9|0
1736212800000|2025-01-07 01:20:00|13604.8|13599.8|13605.4|13600.4|13607|13602|13602.3|13597.3|0
1736213100000|2025-01-07 01:25:00|13605.2|13600.2|13602.8|13597.8|13608.7|13603.7|13601.4|13596.4|0
1736213400000|2025-01-07 01:30:00|13602.7|13597.7|13603.9|13598.9|13606.8|13601.8|13602|13597|0
1736213700000|2025-01-07 01:35:00|13604.1|13599.1|13606.4|13601.4|13606.7|13601.7|13602.9|13597.9|0
1736214000000|2025-01-07 01:40:00|13606.3|13601.3|13606.3|13601.3|13607.6|13602.6|13603.9|13598.9|0
1736214300000|2025-01-07 01:45:00|13606.4|13601.4|13609.1|13604.1|13610.9|13605.9|13604.7|13599.7|0
1736214600000|2025-01-07 01:50:00|13609.3|13604.3|13613|13608|13614.3|13609.3|13609.1|13604.1|0
1736214900000|2025-01-07 01:55:00|13613.1|13608.1|13614.7|13609.7|13616.8|13611.8|13611.9|13606.9|0
1736215200000|2025-01-07 02:00:00|13614.5|13609.5|13617.1|13612.1|13618.2|13613.2|13614|13609|0
1736215500000|2025-01-07 02:05:00|13617.4|13612.4|13617.7|13612.7|13618.1|13613.1|13615.7|13610.7|0
1736215800000|2025-01-07 02:10:00|13617.8|13612.8|13616.8|13611.8|13618.3|13613.3|13615.5|13610.5|0
1736216100000|2025-01-07 02:15:00|13616.7|13611.7|13619.2|13614.2|13619.9|13614.9|13615.8|13610.8|0
1736216400000|2025-01-07 02:20:00|13619.3|13614.3|13622.4|13617.4|13625.1|13620.1|13619.2|13614.2|0
1736216700000|2025-01-07 02:25:00|13622.5|13617.5|13621|13616|13623|13618|13619.8|13614.8|0
1736217000000|2025-01-07 02:30:00|13620.8|13615.8|13617.4|13612.4|13621.1|13616.1|13616.4|13611.4|0
1736217300000|2025-01-07 02:35:00|13617.1|13612.1|13612.4|13607.4|13619.2|13614.2|13612.1|13607.1|0
1736217600000|2025-01-07 02:40:00|13612.2|13607.2|13606.8|13601.8|13612.8|13607.8|13605.6|13600.6|0
1736217900000|2025-01-07 02:45:00|13606.9|13601.9|13606.3|13601.3|13609.9|13604.9|13605.7|13600.7|0
1736218200000|2025-01-07 02:50:00|13606.2|13601.2|13597.3|13592.3|13606.3|13601.3|13593.5|13588.5|0
1736218500000|2025-01-07 02:55:00|13597.4|13592.4|13595.7|13590.7|13600.2|13595.2|13595.3|13590.3|0
1736218800000|2025-01-07 03:00:00|13596.1|13591.1|13589.8|13584.8|13596.4|13591.4|13582.7|13577.7|0
1736219100000|2025-01-07 03:05:00|13589.9|13584.9|13587.2|13582.2|13589.9|13584.9|13584.1|13579.1|0
1736219400000|2025-01-07 03:10:00|13587.1|13582.1|13594.8|13589.8|13595.3|13590.3|13585.9|13580.9|0
1736219700000|2025-01-07 03:15:00|13594.9|13589.9|13595.1|13590.1|13595.7|13590.7|13592|13587|0
1736220000000|2025-01-07 03:20:00|13595.3|13590.3|13595.8|13590.8|13598.2|13593.2|13594.9|13589.9|0
1736220300000|2025-01-07 03:25:00|13595|13590|13594.8|13589.8|13596.3|13591.3|13592.5|13587.5|0
1736220600000|2025-01-07 03:30:00|13594.9|13589.9|13602.3|13597.3|13603.4|13598.4|13593.4|13588.4|0
1736220900000|2025-01-07 03:35:00|13602.6|13597.6|13600.9|13595.9|13604.5|13599.5|13600.8|13595.8|0
1736221200000|2025-01-07 03:40:00|13600.8|13595.8|13596.9|13591.9|13601|13596|13595.5|13590.5|0
1736221500000|2025-01-07 03:45:00|13596.8|13591.8|13597.1|13592.1|13597.5|13592.5|13594.4|13589.4|0
1736221800000|2025-01-07 03:50:00|13597|13592|13598.7|13593.7|13599.9|13594.9|13592.4|13587.4|0
1736222100000|2025-01-07 03:55:00|13598.8|13593.8|13601.8|13596.8|13601.8|13596.8|13598.7|13593.7|0
1736222400000|2025-01-07 04:00:00|13601.7|13596.7|13597.9|13592.9|13601.8|13596.8|13596.5|13591.5|0
1736222700000|2025-01-07 04:05:00|13597.7|13592.7|13594.9|13589.9|13597.8|13592.8|13593.3|13588.3|0
1736223000000|2025-01-07 04:10:00|13595|13590|13596.9|13591.9|13597.6|13592.6|13592.9|13587.9|0
1736223300000|2025-01-07 04:15:00|13596.8|13591.8|13595.7|13590.7|13597.7|13592.7|13591.7|13586.7|0
1736223600000|2025-01-07 04:20:00|13595.8|13590.8|13596|13591|13596.6|13591.6|13594.3|13589.3|0
1736223900000|2025-01-07 04:25:00|13596.1|13591.1|13598.3|13593.3|13598.6|13593.6|13594.8|13589.8|0
1736224200000|2025-01-07 04:30:00|13598.4|13593.4|13592.8|13587.8|13599.3|13594.3|13592.2|13587.2|0
1736224500000|2025-01-07 04:35:00|13592.9|13587.9|13586.9|13581.9|13592.9|13587.9|13586.5|13581.5|0
1736224800000|2025-01-07 04:40:00|13586.7|13581.7|13587.6|13582.6|13589.7|13584.7|13585.4|13580.4|0
1736225100000|2025-01-07 04:45:00|13587.7|13582.7|13587|13582|13591.4|13586.4|13586.5|13581.5|0
1736225400000|2025-01-07 04:50:00|13585.9|13580.9|13588|13583|13588.9|13583.9|13584.4|13579.4|0
1736225700000|2025-01-07 04:55:00|13588.1|13583.1|13585.2|13580.2|13589.2|13584.2|13585|13580|0
1736226000000|2025-01-07 05:00:00|13585.1|13580.1|13586.9|13581.9|13588.5|13583.5|13584.3|13579.3|0
1736226300000|2025-01-07 05:05:00|13587|13582|13580.9|13575.9|13589.1|13584.1|13578.3|13573.3|0
1736226600000|2025-01-07 05:10:00|13581|13576|13585.4|13580.4|13586.9|13581.9|13580.7|13575.7|0
1736226900000|2025-01-07 05:15:00|13585.5|13580.5|13583.9|13578.9|13586.3|13581.3|13583.2|13578.2|0
1736227200000|2025-01-07 05:20:00|13583.8|13578.8|13557.1|13552.1|13585.5|13580.5|13548.3|13543.3|0
1736227500000|2025-01-07 05:25:00|13557.2|13552.2|13565.2|13560.2|13567.1|13562.1|13557.2|13552.2|0
1736227800000|2025-01-07 05:30:00|13564.7|13559.7|13570.5|13565.5|13570.5|13565.5|13561.7|13556.7|0
1736228100000|2025-01-07 05:35:00|13570.1|13565.1|13569.4|13564.4|13571.9|13566.9|13565.4|13560.4|0
1736228400000|2025-01-07 05:40:00|13569.5|13564.5|13565.8|13560.8|13571.6|13566.6|13562.6|13557.6|0
1736228700000|2025-01-07 05:45:00|13565.7|13560.7|13571.7|13566.7|13572.5|13567.5|13564|13559|0
1736229000000|2025-01-07 05:50:00|13571.8|13566.8|13574.1|13569.1|13577.4|13572.4|13571.7|13566.7|0
1736229300000|2025-01-07 05:55:00|13574.2|13569.2|13576|13571|13577.3|13572.3|13573.3|13568.3|0
1736229600000|2025-01-07 06:00:00|13576.2|13571.2|13577.5|13572.5|13582.4|13577.4|13574.9|13569.9|0
1736229900000|2025-01-07 06:05:00|13577.6|13572.6|13578.8|13573.8|13580.5|13575.5|13576.9|13571.9|0
1736230200000|2025-01-07 06:10:00|13579|13574|13575.5|13570.5|13580.4|13575.4|13571.3|13566.3|0
1736230500000|2025-01-07 06:15:00|13575.4|13570.4|13577.2|13572.2|13580.8|13575.8|13575.2|13570.2|0
1736230800000|2025-01-07 06:20:00|13577.1|13572.1|13576.3|13571.3|13580.2|13575.2|13575.5|13570.5|0
1736231100000|2025-01-07 06:25:00|13576.1|13571.1|13576.5|13571.5|13577.7|13572.7|13574.6|13569.6|0
1736231400000|2025-01-07 06:30:00|13576.6|13571.6|13573.7|13568.7|13579.1|13574.1|13573.7|13568.7|0
1736231700000|2025-01-07 06:35:00|13574.1|13569.1|13570.6|13565.6|13574.3|13569.3|13569.4|13564.4|0
1736232000000|2025-01-07 06:40:00|13570.5|13565.5|13575.2|13570.2|13575.2|13570.2|13565.2|13560.2|0
1736232300000|2025-01-07 06:45:00|13575.5|13570.5|13570.2|13565.2|13575.5|13570.5|13569.2|13564.2|0
1736232600000|2025-01-07 06:50:00|13570.1|13565.1|13572.1|13567.1|13572.1|13567.1|13566|13561|0
1736232900000|2025-01-07 06:55:00|13572|13567|13566.2|13561.2|13572.3|13567.3|13562.8|13557.8|0
1736233200000|2025-01-07 07:00:00|13566|13561|13578.1|13573.1|13579.5|13574.5|13565.5|13560.5|0
1736233500000|2025-01-07 07:05:00|13578|13573|13584.1|13579.1|13584.7|13579.7|13577.6|13572.6|0
1736233800000|2025-01-07 07:10:00|13584.2|13579.2|13587.8|13582.8|13590.1|13585.1|13582.6|13577.6|0
1736234100000|2025-01-07 07:15:00|13587.9|13582.9|13583.3|13578.3|13587.9|13582.9|13578.4|13573.4|0
1736234400000|2025-01-07 07:20:00|13584.4|13579.4|13586.9|13581.9|13588.5|13583.5|13583.7|13578.7|0
1736234700000|2025-01-07 07:25:00|13587|13582|13579.4|13574.4|13587.1|13582.1|13577.6|13572.6|0
1736235000000|2025-01-07 07:30:00|13580.2|13575.2|13583.4|13578.4|13587.5|13582.5|13579.5|13574.5|0
1736235300000|2025-01-07 07:35:00|13583.5|13578.5|13579.5|13574.5|13584.3|13579.3|13578.8|13573.8|0
1736235600000|2025-01-07 07:40:00|13579.4|13574.4|13581.1|13576.1|13581.7|13576.7|13573.3|13568.3|0
1736235900000|2025-01-07 07:45:00|13581.7|13576.7|13585.1|13580.1|13585.9|13580.9|13579.6|13574.6|0
1736236200000|2025-01-07 07:50:00|13585.2|13580.2|13587.8|13582.8|13589.9|13584.9|13583|13578|0
1736236500000|2025-01-07 07:55:00|13587.7|13582.7|13590.3|13585.3|13592.4|13587.4|13586.6|13581.6|0
1736236800000|2025-01-07 08:00:00|13590.4|13585.4|13592.9|13587.9|13594.2|13589.2|13585.4|13580.4|0
1736237100000|2025-01-07 08:05:00|13592.4|13587.4|13591.9|13586.9|13593.5|13588.5|13585.7|13580.7|0
1736237400000|2025-01-07 08:10:00|13592.8|13587.8|13581.2|13576.2|13593.1|13588.1|13580.8|13575.8|0
1736237700000|2025-01-07 08:15:00|13580.2|13575.2|13583.6|13578.6|13585.7|13580.7|13576.8|13571.8|0
1736238000000|2025-01-07 08:20:00|13582.2|13577.2|13583.3|13578.3|13586.5|13581.5|13580.1|13575.1|0
1736238300000|2025-01-07 08:25:00|13583.1|13578.1|13580.3|13575.3|13584.2|13579.2|13576|13571|0
1736238600000|2025-01-07 08:30:00|13580.4|13575.4|13590.9|13585.9|13591.6|13586.6|13578.3|13573.3|0
1736238900000|2025-01-07 08:35:00|13590.7|13585.7|13598.8|13593.8|13599|13594|13589.9|13584.9|0
1736239200000|2025-01-07 08:40:00|13598.9|13593.9|13606.8|13601.8|13607|13602|13596.7|13591.7|0
1736239500000|2025-01-07 08:45:00|13606.7|13601.7|13612|13607|13612.3|13607.3|13603|13598|0
1736239800000|2025-01-07 08:50:00|13611.7|13606.7|13599.1|13594.1|13611.8|13606.8|13598.8|13593.8|0
1736240100000|2025-01-07 08:55:00|13599.2|13594.2|13607.3|13602.3|13607.9|13602.9|13597.2|13592.2|0
1736240400000|2025-01-07 09:00:00|13606.6|13601.6|13605.8|13602.8|13609.4|13606.4|13598.4|13595.4|0
1736240700000|2025-01-07 09:05:00|13606.3|13603.3|13613|13610|13616.5|13613.5|13597.7|13594.7|0
1736241000000|2025-01-07 09:10:00|13612.9|13609.9|13612.8|13609.8|13622.6|13619.6|13612.1|13609.1|0
1736241300000|2025-01-07 09:15:00|13613|13610|13607.4|13604.4|13613|13610|13604|13601|0
1736241600000|2025-01-07 09:20:00|13607.2|13604.2|13605.6|13602.6|13613.5|13610.5|13605.2|13602.2|0
1736241900000|2025-01-07 09:25:00|13605.9|13602.9|13607|13604|13607.2|13604.2|13602.6|13599.6|0
1736242200000|2025-01-07 09:30:00|13607.2|13604.2|13607.1|13604.1|13608.6|13605.6|13605.4|13602.4|0
1736242500000|2025-01-07 09:35:00|13607|13604|13613.3|13610.3|13613.5|13610.5|13607|13604|0
1736242800000|2025-01-07 09:40:00|13613.6|13610.6|13607.6|13604.6|13614.4|13611.4|13607.2|13604.2|0
1736243100000|2025-01-07 09:45:00|13607.5|13604.5|13590.3|13587.3|13607.5|13604.5|13588.3|13585.3|0
1736243400000|2025-01-07 09:50:00|13590.2|13587.2|13590.2|13587.2|13594.5|13591.5|13583.1|13580.1|0
1736243700000|2025-01-07 09:55:00|13589.8|13586.8|13590.1|13587.1|13590.9|13587.9|13585.8|13582.8|0
1736244000000|2025-01-07 10:00:00|13590|13587|13584.2|13581.2|13590|13587|13580.9|13577.9|0
1736244300000|2025-01-07 10:05:00|13584.6|13581.6|13587.4|13584.4|13587.7|13584.7|13584.5|13581.5|0
1736244600000|2025-01-07 10:10:00|13587.3|13584.3|13595.4|13592.4|13596.9|13593.9|13587.3|13584.3|0
1736244900000|2025-01-07 10:15:00|13594.9|13591.9|13595.3|13592.3|13596.7|13593.7|13593.9|13590.9|0
1736245200000|2025-01-07 10:20:00|13595.2|13592.2|13593.9|13590.9|13600.9|13597.9|13592.8|13589.8|0
1736245500000|2025-01-07 10:25:00|13593.8|13590.8|13594.2|13591.2|13594.8|13591.8|13590.9|13587.9|0
1736245800000|2025-01-07 10:30:00|13593.3|13590.3|13596.4|13593.4|13598.1|13595.1|13592.9|13589.9|0
1736246100000|2025-01-07 10:35:00|13596.5|13593.5|13597.8|13594.8|13599|13596|13594.8|13591.8|0
1736246400000|2025-01-07 10:40:00|13597.6|13594.6|13599.2|13596.2|13599.9|13596.9|13596.9|13593.9|0
1736246700000|2025-01-07 10:45:00|13599.1|13596.1|13596.8|13593.8|13600|13597|13595.1|13592.1|0
1736247000000|2025-01-07 10:50:00|13596.7|13593.7|13601.8|13598.8|13602.5|13599.5|13596.7|13593.7|0
1736247300000|2025-01-07 10:55:00|13601.9|13598.9|13603.8|13600.8|13603.8|13600.8|13601.3|13598.3|0
1736247600000|2025-01-07 11:00:00|13603.1|13600.1|13601.4|13598.4|13606.4|13603.4|13600.2|13597.2|0
1736247900000|2025-01-07 11:05:00|13600.3|13597.3|13597.8|13594.8|13601.9|13598.9|13597.6|13594.6|0
1736248200000|2025-01-07 11:10:00|13598.5|13595.5|13597.6|13594.6|13600.2|13597.2|13596.2|13593.2|0
1736248500000|2025-01-07 11:15:00|13596.6|13593.6|13597.4|13594.4|13598.1|13595.1|13592.7|13589.7|0
1736248800000|2025-01-07 11:20:00|13597.5|13594.5|13596.7|13593.7|13598.1|13595.1|13593.8|13590.8|0
1736249100000|2025-01-07 11:25:00|13596.9|13593.9|13601|13598|13601.1|13598.1|13595.7|13592.7|0
1736249400000|2025-01-07 11:30:00|13600.3|13597.3|13587|13584|13600.3|13597.3|13586.9|13583.9|0
1736249700000|2025-01-07 11:35:00|13586.9|13583.9|13588.4|13585.4|13591.8|13588.8|13580.3|13577.3|0
1736250000000|2025-01-07 11:40:00|13588|13585|13584.9|13581.9|13588.4|13585.4|13584.1|13581.1|0
1736250300000|2025-01-07 11:45:00|13584.8|13581.8|13585.1|13582.1|13585.5|13582.5|13582.3|13579.3|0
1736250600000|2025-01-07 11:50:00|13585|13582|13579.4|13576.4|13587.1|13584.1|13579.4|13576.4|0
1736250900000|2025-01-07 11:55:00|13579.7|13576.7|13586.7|13583.7|13586.7|13583.7|13578.7|13575.7|0
1736251200000|2025-01-07 12:00:00|13588.5|13585.5|13591|13588|13591.6|13588.6|13580.7|13577.7|0
1736251500000|2025-01-07 12:05:00|13591.1|13588.1|13593|13590|13597.7|13594.7|13586.5|13583.5|0
1736251800000|2025-01-07 12:10:00|13593.4|13590.4|13591.8|13588.8|13600.7|13597.7|13591.8|13588.8|0
1736252100000|2025-01-07 12:15:00|13591.6|13588.6|13595.8|13592.8|13596.8|13593.8|13589.7|13586.7|0
1736252400000|2025-01-07 12:20:00|13595.7|13592.7|13589|13586|13597.8|13594.8|13588.8|13585.8|0
1736252700000|2025-01-07 12:25:00|13588.8|13585.8|13588.1|13585.1|13589.1|13586.1|13585.3|13582.3|0
1736253000000|2025-01-07 12:30:00|13588.2|13585.2|13596.3|13593.3|13597.1|13594.1|13588|13585|0
1736253300000|2025-01-07 12:35:00|13596.2|13593.2|13596.5|13593.5|13597.8|13594.8|13594.5|13591.5|0
1736253600000|2025-01-07 12:40:00|13597|13594|13608.6|13605.6|13609.5|13606.5|13597|13594|0
1736253900000|2025-01-07 12:45:00|13608.5|13605.5|13604.9|13601.9|13608.6|13605.6|13602.7|13599.7|0
1736254200000|2025-01-07 12:50:00|13605.9|13602.9|13609|13606|13610.6|13607.6|13603.9|13600.9|0
1736254500000|2025-01-07 12:55:00|13608.8|13605.8|13606.2|13603.2|13609.1|13606.1|13602.7|13599.7|0
1736254800000|2025-01-07 13:00:00|13605.7|13602.7|13601.5|13598.5|13605.9|13602.9|13601.5|13598.5|0
1736255100000|2025-01-07 13:05:00|13601.4|13598.4|13596.3|13593.3|13601.9|13598.9|13596.3|13593.3|0
1736255400000|2025-01-07 13:10:00|13596.1|13593.1|13604.9|13601.9|13605.2|13602.2|13596|13593|0
1736255700000|2025-01-07 13:15:00|13604.8|13601.8|13606.9|13603.9|13607.8|13604.8|13604.4|13601.4|0
1736256000000|2025-01-07 13:20:00|13606.5|13603.5|13603.2|13600.2|13607.5|13604.5|13601.4|13598.4|0
1736256300000|2025-01-07 13:25:00|13603.5|13600.5|13600.8|13597.8|13603.9|13600.9|13597|13594|0
1736256600000|2025-01-07 13:30:00|13600.7|13597.7|13605|13602|13605|13602|13600.4|13597.4|0
1736256900000|2025-01-07 13:35:00|13606.3|13603.3|13603.2|13600.2|13607.1|13604.1|13598.1|13595.1|0
1736257200000|2025-01-07 13:40:00|13603.4|13600.4|13602.6|13599.6|13605.8|13602.8|13599|13596|0
1736257500000|2025-01-07 13:45:00|13603|13600|13610.5|13607.5|13611.4|13608.4|13603|13600|0
1736257800000|2025-01-07 13:50:00|13610.2|13607.2|13615.4|13612.4|13616.5|13613.5|13609.4|13606.4|0
1736258100000|2025-01-07 13:55:00|13615.5|13612.5|13623.9|13620.9|13624|13621|13613.6|13610.6|0
1736258400000|2025-01-07 14:00:00|13624|13621|13637.7|13634.7|13638.2|13635.2|13624|13621|0
1736258700000|2025-01-07 14:05:00|13637.9|13634.9|13639.4|13636.4|13641.7|13638.7|13633.1|13630.1|0
1736259000000|2025-01-07 14:10:00|13639.9|13636.9|13641.8|13638.8|13644.9|13641.9|13635.2|13632.2|0
1736259300000|2025-01-07 14:15:00|13641.5|13638.5|13635.1|13632.1|13644.8|13641.8|13633.1|13630.1|0
1736259600000|2025-01-07 14:20:00|13635|13632|13633.1|13630.1|13635.5|13632.5|13630.7|13627.7|0
1736259900000|2025-01-07 14:25:00|13653.4|13650.4|13645.4|13642.4|13656.8|13653.8|13644.2|13641.2|0
1736260200000|2025-01-07 14:30:00|13635.9|13632.9|13581.7|13579.9|13646.2|13643.8|13580|13578.2|0
1736260500000|2025-01-07 14:35:00|13581.3|13579.5|13530.6|13528.8|13588.2|13586.4|13529.8|13528|0
1736260800000|2025-01-07 14:40:00|13533.7|13531.9|13587.9|13586.1|13590.1|13588.3|13530.9|13529.1|0
1736261100000|2025-01-07 14:45:00|13588.2|13586.4|13580.8|13579|13605.8|13604|13579.3|13577.5|0
1736261400000|2025-01-07 14:50:00|13577.7|13575.9|13580.3|13578.5|13608.9|13607.1|13572.3|13570.5|0
1736261700000|2025-01-07 14:55:00|13580|13578.2|13519.9|13518.1|13587.3|13585.5|13515.2|13513.4|0
1736262000000|2025-01-07 15:00:00|13506.7|13504.9|13443.8|13442|13513.1|13511.3|13443|13441.2|0
1736262300000|2025-01-07 15:05:00|13445.7|13443.9|13429.8|13428|13464.6|13462.8|13422.7|13420.9|0
1736262600000|2025-01-07 15:10:00|13429.6|13427.8|13452.7|13450.9|13465.9|13464.1|13419.8|13418|0
1736262900000|2025-01-07 15:15:00|13452.2|13450.4|13433.9|13432.1|13460.5|13458.7|13421.2|13419.4|0
1736263200000|2025-01-07 15:20:00|13432.5|13430.7|13445|13443.2|13454.9|13453.1|13430.6|13428.8|0
1736263500000|2025-01-07 15:25:00|13444.8|13443|13411.2|13409.4|13462|13460.2|13410.9|13409.1|0
1736263800000|2025-01-07 15:30:00|13411.1|13409.3|13342|13340.2|13414.3|13412.5|13332.9|13331.1|0
1736264100000|2025-01-07 15:35:00|13340.4|13338.6|13278.3|13276.5|13349.4|13347.6|13275.7|13273.9|0
1736264400000|2025-01-07 15:40:00|13280.3|13278.5|13300.2|13298.4|13301.5|13299.7|13274|13272.2|0
1736264700000|2025-01-07 15:45:00|13297.1|13295.3|13313.6|13311.8|13314.1|13312.3|13267.8|13266|0
1736265000000|2025-01-07 15:50:00|13313.4|13311.6|13338.8|13337|13347.6|13345.8|13302.5|13300.7|0
1736265300000|2025-01-07 15:55:00|13339.1|13337.3|13387.1|13385.3|13387.1|13385.3|13339.1|13337.3|0
1736265600000|2025-01-07 16:00:00|13387.5|13385.7|13379|13377.2|13392.1|13390.3|13367.6|13365.8|0
1736265900000|2025-01-07 16:05:00|13378.9|13377.1|13385.4|13383.6|13389.7|13387.9|13354.4|13352.6|0
1736266200000|2025-01-07 16:10:00|13384.9|13383.1|13371|13369.2|13387.8|13386|13356.6|13354.8|0
1736266500000|2025-01-07 16:15:00|13369.9|13368.1|13388.8|13387|13391|13389.2|13362.7|13360.9|0
1736266800000|2025-01-07 16:20:00|13389.8|13388|13407.6|13405.8|13407.6|13405.8|13380|13378.2|0
1736267100000|2025-01-07 16:25:00|13407|13405.2|13422.3|13420.5|13433.3|13431.5|13406.8|13405|0
1736267400000|2025-01-07 16:30:00|13419|13417.2|13393.1|13391.3|13421.2|13419.4|13383.9|13382.1|0
1736267700000|2025-01-07 16:35:00|13393.7|13391.9|13413.2|13411.4|13413.4|13411.6|13368.2|13366.4|0
1736268000000|2025-01-07 16:40:00|13413.4|13411.6|13392.3|13390.5|13423.5|13421.7|13388.6|13386.8|0
1736268300000|2025-01-07 16:45:00|13391.7|13389.9|13380|13378.2|13404.9|13403.1|13378.7|13376.9|0
1736268600000|2025-01-07 16:50:00|13379.4|13377.6|13343.7|13341.9|13380.2|13378.4|13341.6|13339.8|0
1736268900000|2025-01-07 16:55:00|13343.6|13341.8|13344|13342.2|13355.2|13353.4|13340|13338.2|0
1736269200000|2025-01-07 17:00:00|13345.2|13343.4|13340.1|13338.3|13358.7|13356.9|13336.8|13335|0
1736269500000|2025-01-07 17:05:00|13340|13338.2|13350|13348.2|13352.1|13350.3|13336.6|13334.8|0
1736269800000|2025-01-07 17:10:00|13347.6|13345.8|13367|13365.2|13367.2|13365.4|13338.6|13336.8|0
1736270100000|2025-01-07 17:15:00|13365.6|13363.8|13365.9|13364.1|13371.8|13370|13351.8|13350|0
1736270400000|2025-01-07 17:20:00|13366|13364.2|13340.1|13338.3|13367.3|13365.5|13339.9|13338.1|0
1736270700000|2025-01-07 17:25:00|13340.7|13338.9|13343.6|13341.8|13346.7|13344.9|13331.1|13329.3|0
1736271000000|2025-01-07 17:30:00|13344.5|13342.7|13362|13360.2|13367.3|13365.5|13342.8|13341|0
1736271300000|2025-01-07 17:35:00|13360.3|13358.5|13350.5|13348.7|13365.5|13363.7|13343.5|13341.7|0
1736271600000|2025-01-07 17:40:00|13349.5|13347.7|13341.9|13340.1|13356.1|13354.3|13337.9|13336.1|0
1736271900000|2025-01-07 17:45:00|13341.8|13340|13332.4|13330.6|13341.9|13340.1|13327.4|13325.6|0
1736272200000|2025-01-07 17:50:00|13332.3|13330.5|13338.8|13337|13338.9|13337.1|13318.6|13316.8|0
1736272500000|2025-01-07 17:55:00|13338.4|13336.6|13363|13361.2|13363.5|13361.7|13337.9|13336.1|0
1736272800000|2025-01-07 18:00:00|13362.9|13361.1|13373.2|13371.4|13375|13373.2|13361|13359.2|0
1736273100000|2025-01-07 18:05:00|13373.4|13371.6|13381.1|13379.3|13383.8|13382|13370.3|13368.5|0
1736273400000|2025-01-07 18:10:00|13380.8|13379|13390.9|13389.1|13390.9|13389.1|13378.8|13377|0
1736277000000|2025-01-07 19:10:00|13375.9|13374.1|13372.4|13370.6|13381.3|13379.5|13371.3|13369.5|0
1736277300000|2025-01-07 19:15:00|13372.1|13370.3|13365.4|13363.6|13372.2|13370.4|13363|13361.2|0
1736277600000|2025-01-07 19:20:00|13365.3|13363.5|13353.6|13351.8|13367|13365.2|13348.8|13347|0
1736277900000|2025-01-07 19:25:00|13353.5|13351.7|13361|13359.2|13362.6|13360.8|13353.5|13351.7|0
1736278200000|2025-01-07 19:30:00|13360.4|13358.6|13351.5|13349.7|13361.8|13360|13348.8|13347|0
1736278500000|2025-01-07 19:35:00|13351.2|13349.4|13335|13333.2|13355.1|13353.3|13334.1|13332.3|0
1736278800000|2025-01-07 19:40:00|13335.1|13333.3|13346.5|13344.7|13348.4|13346.6|13321.7|13319.9|0
1736279100000|2025-01-07 19:45:00|13346.1|13344.3|13328.7|13326.9|13350.2|13348.4|13327.7|13325.9|0
1736279400000|2025-01-07 19:50:00|13329.4|13327.6|13335.4|13333.6|13340.2|13338.4|13329|13327.2|0
1736279700000|2025-01-07 19:55:00|13336.7|13334.9|13333.8|13332|13338.8|13337|13332|13330.2|0
1736280000000|2025-01-07 20:00:00|13334.4|13332.6|13331.9|13330.1|13336.2|13334.4|13318.6|13316.8|0
1736280300000|2025-01-07 20:05:00|13332|13330.2|13312.6|13310.8|13337.1|13335.3|13311.2|13309.4|0
1736280600000|2025-01-07 20:10:00|13312|13310.2|13294.4|13292.6|13312|13310.2|13292.6|13290.8|0
1736280900000|2025-01-07 20:15:00|13296.4|13294.6|13292.7|13290.9|13302.8|13301|13289.7|13287.9|0
1736281200000|2025-01-07 20:20:00|13293.4|13291.6|13274|13272.2|13293.4|13291.6|13270.4|13268.6|0
1736281500000|2025-01-07 20:25:00|13273.6|13271.8|13270.4|13268.6|13283.3|13281.5|13268.3|13266.5|0
1736281800000|2025-01-07 20:30:00|13275|13273.2|13252.7|13250.9|13277.7|13275.9|13252.7|13250.9|0
1736282100000|2025-01-07 20:35:00|13253|13251.2|13267.8|13266|13267.8|13266|13236.7|13234.9|0
1736282400000|2025-01-07 20:40:00|13266.7|13264.9|13268.2|13266.4|13290.5|13288.7|13266.7|13264.9|0
1736282700000|2025-01-07 20:45:00|13269.4|13267.6|13286.7|13284.9|13289.9|13288.1|13263.3|13261.5|0
1736283000000|2025-01-07 20:50:00|13286|13284.2|13297.7|13295.9|13300.8|13299|13279.4|13277.6|0
1736283300000|2025-01-07 20:55:00|13295.6|13293.8|13293.4|13291.6|13306.2|13304.4|13287.7|13285.9|0
1736283600000|2025-01-07 21:00:00|13320|13317|13331.3|13328.3|13332.7|13329.7|13319.1|13316.1|0
1736283900000|2025-01-07 21:05:00|13331.4|13328.4|13335.8|13332.8|13336.2|13333.2|13329|13326|0
1736284200000|2025-01-07 21:10:00|13335.9|13332.9|13342|13339|13342|13339|13335.9|13332.9|0
1736284500000|2025-01-07 21:15:00|13341.9|13338.9|13343.7|13340.7|13344.1|13341.1|13340.6|13337.6|0
1736284800000|2025-01-07 21:20:00|13343.6|13340.6|13340.9|13337.9|13343.9|13340.9|13340.2|13337.2|0
1736285100000|2025-01-07 21:25:00|13341|13338|13339|13336|13342.1|13339.1|13339|13336|0
1736285400000|2025-01-07 21:30:00|13339.1|13336.1|13340|13337|13340.6|13337.6|13336.8|13333.8|0
1736285700000|2025-01-07 21:35:00|13339.9|13336.9|13339.8|13336.8|13341|13338|13338.5|13335.5|0
1736286000000|2025-01-07 21:40:00|13339.7|13336.7|13340.7|13337.7|13341|13338|13338.3|13335.3|0
1736286300000|2025-01-07 21:45:00|13340.6|13337.6|13340.9|13337.9|13342.4|13339.4|13340|13337|0
1736286600000|2025-01-07 21:50:00|13340.7|13337.7|13335.2|13332.2|13341.4|13338.4|13335.1|13332.1|0
1736286900000|2025-01-07 21:55:00|13335.1|13332.1|13335.6|13332.6|13335.8|13332.8|13333.2|13330.2|0
1736287200000|2025-01-07 22:00:00|13335.7|13332.7|13336.4|13333.4|13339.7|13336.7|13335.7|13332.7|0
1736287500000|2025-01-07 22:05:00|13336.5|13333.5|13334.4|13331.4|13337.1|13334.1|13332.6|13329.6|0
1736287800000|2025-01-07 22:10:00|13334.3|13331.3|13337.3|13334.3|13339.1|13336.1|13332.3|13329.3|0
1736288100000|2025-01-07 22:15:00|13337.2|13334.2|13336.8|13333.8|13338.1|13335.1|13336.5|13333.5|0
1736288400000|2025-01-07 22:20:00|13336.9|13333.9|13335.5|13332.5|13336.9|13333.9|13334.9|13331.9|0
1736288700000|2025-01-07 22:25:00|13335.7|13332.7|13336.6|13333.6|13336.9|13333.9|13335.7|13332.7|0
1736289000000|2025-01-07 22:30:00|13336.2|13333.2|13336.3|13333.3|13337|13334|13336|13333|0
1736289300000|2025-01-07 22:35:00|13336.4|13333.4|13336.9|13333.9|13337.8|13334.8|13336.4|13333.4|0
1736289600000|2025-01-07 22:40:00|13337|13334|13336.7|13333.7|13337.3|13334.3|13336.2|13333.2|0
1736289900000|2025-01-07 22:45:00|13336.5|13333.5|13332.9|13329.9|13336.5|13333.5|13331.7|13328.7|0
1736290200000|2025-01-07 22:50:00|13333|13330|13332.5|13329.5|13334.2|13331.2|13331.9|13328.9|0
1736290500000|2025-01-07 22:55:00|13332.4|13329.4|13332.9|13329.9|13333.7|13330.7|13332|13329|0
1736290800000|2025-01-07 23:00:00|13332.8|13329.8|13330.8|13327.8|13332.9|13329.9|13330.1|13327.1|0
1736291100000|2025-01-07 23:05:00|13330.6|13327.6|13324.7|13321.7|13330.9|13327.9|13324.5|13321.5|0
1736291400000|2025-01-07 23:10:00|13324.8|13321.8|13328.8|13325.8|13329.5|13326.5|13324.8|13321.8|0
1736291700000|2025-01-07 23:15:00|13328.9|13325.9|13327.1|13324.1|13328.9|13325.9|13324.1|13321.1|0
1736292000000|2025-01-07 23:20:00|13326.9|13323.9|13325.8|13322.8|13327.6|13324.6|13325.5|13322.5|0
1736292300000|2025-01-07 23:25:00|13326|13323|13326.4|13323.4|13329|13326|13324.6|13321.6|0
1736292600000|2025-01-07 23:30:00|13326.1|13323.1|13326.6|13323.6|13327.2|13324.2|13326.1|13323.1|0
1736292900000|2025-01-07 23:35:00|13326.8|13323.8|13330.6|13327.6|13330.9|13327.9|13326.8|13323.8|0
1736293200000|2025-01-07 23:40:00|13330.7|13327.7|13330.8|13327.8|13331.8|13328.8|13330|13327|0
1736293500000|2025-01-07 23:45:00|13330.7|13327.7|13329.3|13326.3|13331.5|13328.5|13329|13326|0
1736293800000|2025-01-07 23:50:00|13329.2|13326.2|13329.7|13326.7|13330.6|13327.6|13329.2|13326.2|0
1736294100000|2025-01-07 23:55:00|13329.8|13326.8|13336.6|13333.6|13337.4|13334.4|13329.5|13326.5|0
1736294400000|2025-01-08 00:00:00|13336.5|13333.5|13340.3|13337.3|13340.6|13337.6|13335.5|13332.5|0
1736294700000|2025-01-08 00:05:00|13340.2|13337.2|13338.3|13335.3|13340.2|13337.2|13338.3|13335.3|0
1736295000000|2025-01-08 00:10:00|13337.8|13334.8|13343|13340|13343.1|13340.1|13337.8|13334.8|0
1736295300000|2025-01-08 00:15:00|13343.4|13340.4|13343.9|13340.9|13345.7|13342.7|13342.4|13339.4|0
1736295600000|2025-01-08 00:20:00|13343.8|13340.8|13344.4|13341.4|13345.2|13342.2|13343.2|13340.2|0
1736295900000|2025-01-08 00:25:00|13344.5|13341.5|13344.8|13341.8|13345.3|13342.3|13343.7|13340.7|0
1736296200000|2025-01-08 00:30:00|13344.9|13341.9|13345.3|13342.3|13346.4|13343.4|13344.6|13341.6|0
1736296500000|2025-01-08 00:35:00|13345.2|13342.2|13345.1|13342.1|13345.8|13342.8|13344.6|13341.6|0
1736296800000|2025-01-08 00:40:00|13345.6|13342.6|13348.3|13345.3|13348.7|13345.7|13345.6|13342.6|0
1736297100000|2025-01-08 00:45:00|13348.4|13345.4|13349.1|13346.1|13349.4|13346.4|13347.8|13344.8|0
1736297400000|2025-01-08 00:50:00|13349.2|13346.2|13348.1|13345.1|13350|13347|13347.5|13344.5|0
1736297700000|2025-01-08 00:55:00|13348|13345|13348.8|13343.8|13349.2|13346.1|13347.4|13343.8|0
1736298000000|2025-01-08 01:00:00|13348.7|13343.7|13349.4|13344.4|13353.9|13348.9|13348.1|13343.1|0
1736298300000|2025-01-08 01:05:00|13349.3|13344.3|13347.9|13342.9|13349.7|13344.7|13343.4|13338.4|0
1736298600000|2025-01-08 01:10:00|13347.6|13342.6|13348.3|13343.3|13352.3|13347.3|13347.3|13342.3|0
1736298900000|2025-01-08 01:15:00|13348.2|13343.2|13343.3|13338.3|13350.2|13345.2|13341.6|13336.6|0
1736299200000|2025-01-08 01:20:00|13343.4|13338.4|13346.1|13341.1|13347.5|13342.5|13343.1|13338.1|0
1736299500000|2025-01-08 01:25:00|13345.9|13340.9|13350.1|13345.1|13350.8|13345.8|13345.7|13340.7|0
1736299800000|2025-01-08 01:30:00|13350|13345|13356.6|13351.6|13356.6|13351.6|13348.3|13343.3|0
1736300100000|2025-01-08 01:35:00|13356.5|13351.5|13358.9|13353.9|13359.7|13354.7|13355.1|13350.1|0
1736300400000|2025-01-08 01:40:00|13358.8|13353.8|13355.9|13350.9|13359.6|13354.6|13353.9|13348.9|0
1736300700000|2025-01-08 01:45:00|13356|13351|13361.2|13356.2|13362.6|13357.6|13356|13351|0
1736301000000|2025-01-08 01:50:00|13361.3|13356.3|13365.8|13360.8|13366.6|13361.6|13360.3|13355.3|0
1736301300000|2025-01-08 01:55:00|13365.9|13360.9|13363.5|13358.5|13366.1|13361.1|13362.7|13357.7|0
1736301600000|2025-01-08 02:00:00|13363.4|13358.4|13362.5|13357.5|13364.6|13359.6|13361.4|13356.4|0
1736301900000|2025-01-08 02:05:00|13362.4|13357.4|13365.2|13360.2|13367.9|13362.9|13362.4|13357.4|0
1736302200000|2025-01-08 02:10:00|13365|13360|13365.4|13360.4|13366.3|13361.3|13364|13359|0
1736302500000|2025-01-08 02:15:00|13365.3|13360.3|13365.2|13360.2|13366.6|13361.6|13363.4|13358.4|0
1736302800000|2025-01-08 02:20:00|13365.1|13360.1|13359.6|13354.6|13365.3|13360.3|13359.3|13354.3|0
1736303100000|2025-01-08 02:25:00|13359.7|13354.7|13360.9|13355.9|13362.8|13357.8|13358.8|13353.8|0
1736303400000|2025-01-08 02:30:00|13360.6|13355.6|13348.7|13343.7|13361.2|13356.2|13346.8|13341.8|0
1736303700000|2025-01-08 02:35:00|13348.9|13343.9|13347.8|13342.8|13352.3|13347.3|13346.9|13341.9|0
1736304000000|2025-01-08 02:40:00|13347.9|13342.9|13352.9|13347.9|13354.7|13349.7|13347.8|13342.8|0
1736304300000|2025-01-08 02:45:00|13353|13348|13355.3|13350.3|13355.4|13350.4|13349.7|13344.7|0
1736304600000|2025-01-08 02:50:00|13355.4|13350.4|13359.1|13354.1|13359.2|13354.2|13354.2|13349.2|0
1736304900000|2025-01-08 02:55:00|13359|13354|13356.8|13351.8|13362|13357|13355.9|13350.9|0
1736305200000|2025-01-08 03:00:00|13357.2|13352.2|13350.8|13345.8|13360.3|13355.3|13350.3|13345.3|0
1736305500000|2025-01-08 03:05:00|13350.9|13345.9|13350.2|13345.2|13353.5|13348.5|13346.9|13341.9|0
1736305800000|2025-01-08 03:10:00|13350.1|13345.1|13347.8|13342.8|13350.8|13345.8|13347|13342|0
1736306100000|2025-01-08 03:15:00|13347.9|13342.9|13349.3|13344.3|13350.9|13345.9|13340.1|13335.1|0
1736306400000|2025-01-08 03:20:00|13349.2|13344.2|13346.6|13341.6|13351.1|13346.1|13345.7|13340.7|0
1736306700000|2025-01-08 03:25:00|13346.7|13341.7|13346.5|13341.5|13350|13345|13344.8|13339.8|0
1736307000000|2025-01-08 03:30:00|13346.3|13341.3|13344.4|13339.4|13350.8|13345.8|13342.6|13337.6|0
1736307300000|2025-01-08 03:35:00|13344.5|13339.5|13349.5|13344.5|13350.2|13345.2|13343.8|13338.8|0
1736307600000|2025-01-08 03:40:00|13349.6|13344.6|13347.2|13342.2|13350.1|13345.1|13343.2|13338.2|0
1736307900000|2025-01-08 03:45:00|13347.1|13342.1|13348.1|13343.1|13351.3|13346.3|13346.5|13341.5|0
1736308200000|2025-01-08 03:50:00|13348.2|13343.2|13347.2|13342.2|13349.8|13344.8|13344.8|13339.8|0
1736308500000|2025-01-08 03:55:00|13347.1|13342.1|13349.1|13344.1|13350|13345|13345.7|13340.7|0
1736308800000|2025-01-08 04:00:00|13349.2|13344.2|13353.2|13348.2|13355.2|13350.2|13349.2|13344.2|0
1736309100000|2025-01-08 04:05:00|13353.4|13348.4|13356.6|13351.6|13357.4|13352.4|13353.1|13348.1|0
1736309400000|2025-01-08 04:10:00|13356.5|13351.5|13355.6|13350.6|13356.9|13351.9|13355|13350|0
1736309700000|2025-01-08 04:15:00|13355.4|13350.4|13355.3|13350.3|13355.8|13350.8|13352|13347|0
1736310000000|2025-01-08 04:20:00|13355.5|13350.5|13351.1|13346.1|13355.8|13350.8|13350|13345|0
1736310300000|2025-01-08 04:25:00|13351.2|13346.2|13353.6|13348.6|13353.9|13348.9|13350.9|13345.9|0
1736310600000|2025-01-08 04:30:00|13353.7|13348.7|13353.8|13348.8|13356|13351|13353.6|13348.6|0
1736310900000|2025-01-08 04:35:00|13353.9|13348.9|13354.6|13349.6|13355.2|13350.2|13352.6|13347.6|0
1736311200000|2025-01-08 04:40:00|13354.5|13349.5|13348.9|13343.9|13355.1|13350.1|13347.9|13342.9|0
1736311500000|2025-01-08 04:45:00|13348.8|13343.8|13349.3|13344.3|13351.8|13346.8|13348.5|13343.5|0
1736311800000|2025-01-08 04:50:00|13349.4|13344.4|13341.6|13336.6|13350.1|13345.1|13337.3|13332.3|0
1736312100000|2025-01-08 04:55:00|13341.9|13336.9|13341.5|13336.5|13343.8|13338.8|13339.5|13334.5|0
1736312400000|2025-01-08 05:00:00|13341.6|13336.6|13343.9|13338.9|13346.2|13341.2|13341.5|13336.5|0
1736312700000|2025-01-08 05:05:00|13343.8|13338.8|13342.3|13337.3|13347.6|13342.6|13341.9|13336.9|0
1736313000000|2025-01-08 05:10:00|13342.6|13337.6|13348.7|13343.7|13348.7|13343.7|13342.5|13337.5|0
1736313300000|2025-01-08 05:15:00|13348.9|13343.9|13350.9|13345.9|13351.2|13346.2|13348.1|13343.1|0
1736313600000|2025-01-08 05:20:00|13351|13346|13351.4|13346.4|13351.5|13346.5|13349.4|13344.4|0
1736313900000|2025-01-08 05:25:00|13351.3|13346.3|13352.6|13347.6|13353.8|13348.8|13349.7|13344.7|0
1736314200000|2025-01-08 05:30:00|13352.7|13347.7|13350.9|13345.9|13352.8|13347.8|13349.8|13344.8|0
1736314500000|2025-01-08 05:35:00|13351|13346|13356|13351|13356.2|13351.2|13349.6|13344.6|0
1736314800000|2025-01-08 05:40:00|13354.8|13349.8|13358.6|13353.6|13360.2|13355.2|13354.7|13349.7|0
1736315100000|2025-01-08 05:45:00|13358.8|13353.8|13361.5|13356.5|13361.7|13356.7|13357.7|13352.7|0
1736315400000|2025-01-08 05:50:00|13361.7|13356.7|13361.8|13356.8|13365.4|13360.4|13361.2|13356.2|0
1736315700000|2025-01-08 05:55:00|13362|13357|13363.8|13358.8|13364.3|13359.3|13361.7|13356.7|0
1736316000000|2025-01-08 06:00:00|13363.9|13358.9|13363.5|13358.5|13365.9|13360.9|13361.8|13356.8|0
1736316300000|2025-01-08 06:05:00|13363.6|13358.6|13366.5|13361.5|13366.7|13361.7|13363.5|13358.5|0
1736316600000|2025-01-08 06:10:00|13366.4|13361.4|13361.5|13356.5|13366.4|13361.4|13360.7|13355.7|0
1736316900000|2025-01-08 06:15:00|13361.6|13356.6|13360.5|13355.5|13362.9|13357.9|13359.5|13354.5|0
1736317200000|2025-01-08 06:20:00|13360.4|13355.4|13361.3|13356.3|13362.8|13357.8|13360.3|13355.3|0
1736317500000|2025-01-08 06:25:00|13361.2|13356.2|13362|13357|13363.6|13358.6|13360.2|13355.2|0
1736317800000|2025-01-08 06:30:00|13361.4|13356.4|13349.5|13344.5|13361.6|13356.6|13348.7|13343.7|0
1736318100000|2025-01-08 06:35:00|13349.6|13344.6|13348.8|13343.8|13349.6|13344.6|13344.6|13339.6|0
1736318400000|2025-01-08 06:40:00|13348.7|13343.7|13351.2|13346.2|13353|13348|13348.2|13343.2|0
1736318700000|2025-01-08 06:45:00|13351.3|13346.3|13350.2|13345.2|13351.7|13346.7|13347.4|13342.4|0
1736319000000|2025-01-08 06:50:00|13350.4|13345.4|13348|13343|13351.2|13346.2|13346.1|13341.1|0
1736319300000|2025-01-08 06:55:00|13347.9|13342.9|13345|13340|13348.2|13343.2|13343.4|13338.4|0
1736319600000|2025-01-08 07:00:00|13345.1|13340.1|13339.5|13334.5|13346.1|13341.1|13331.6|13326.6|0
1736319900000|2025-01-08 07:05:00|13339.4|13334.4|13336.2|13331.2|13339.9|13334.9|13334.3|13329.3|0
1736320200000|2025-01-08 07:10:00|13336.1|13331.1|13335.3|13330.3|13336.2|13331.2|13326.1|13321.1|0
1736320500000|2025-01-08 07:15:00|13335.2|13330.2|13326.4|13321.4|13337.4|13332.4|13325.2|13320.2|0
1736320800000|2025-01-08 07:20:00|13325.6|13320.6|13327.1|13322.1|13331.3|13326.3|13321.3|13316.3|0
1736321100000|2025-01-08 07:25:00|13327.2|13322.2|13327.3|13322.3|13331.2|13326.2|13325|13320|0
1736321400000|2025-01-08 07:30:00|13327.4|13322.4|13333.8|13328.8|13334.2|13329.2|13324.3|13319.3|0
1736321700000|2025-01-08 07:35:00|13334.4|13329.4|13335.5|13330.5|13336.5|13331.5|13329.4|13324.4|0
1736322000000|2025-01-08 07:40:00|13335.6|13330.6|13332.7|13327.7|13337|13332|13328.7|13323.7|0
1736322300000|2025-01-08 07:45:00|13332.8|13327.8|13335.4|13330.4|13335.7|13330.7|13331.5|13326.5|0
1736322600000|2025-01-08 07:50:00|13335.5|13330.5|13339.5|13334.5|13339.7|13334.7|13334|13329|0
1736322900000|2025-01-08 07:55:00|13338.8|13333.8|13339.3|13334.3|13340.1|13335.1|13337.4|13332.4|0
1736323200000|2025-01-08 08:00:00|13339.2|13334.2|13337|13332|13344.7|13339.7|13332.6|13327.6|0
1736323500000|2025-01-08 08:05:00|13336.8|13331.8|13336.7|13331.7|13340|13335|13336|13331|0
1736323800000|2025-01-08 08:10:00|13336.8|13331.8|13344.6|13339.6|13346.9|13341.9|13336.7|13331.7|0
1736324100000|2025-01-08 08:15:00|13344.4|13339.4|13352.9|13347.9|13353.7|13348.7|13338.8|13333.8|0
1736324400000|2025-01-08 08:20:00|13353|13348|13347.5|13342.5|13357|13352|13344.8|13339.8|0
1736324700000|2025-01-08 08:25:00|13347.7|13342.7|13341|13336|13348|13343|13336.7|13331.7|0
1736325000000|2025-01-08 08:30:00|13340.9|13335.9|13341.4|13336.4|13347.5|13342.5|13337.6|13332.6|0
1736325300000|2025-01-08 08:35:00|13341.5|13336.5|13344.6|13339.6|13346.6|13341.6|13340.3|13335.3|0
1736325600000|2025-01-08 08:40:00|13344.7|13339.7|13354.2|13349.2|13355.4|13350.4|13344.7|13339.7|0
1736325900000|2025-01-08 08:45:00|13353.6|13348.6|13351.2|13346.2|13354.3|13349.3|13348.7|13343.7|0
1736326200000|2025-01-08 08:50:00|13350.7|13345.7|13349.7|13344.7|13352.4|13347.4|13347.5|13342.5|0
1736326500000|2025-01-08 08:55:00|13349.9|13344.9|13352.1|13347.1|13357.1|13352.1|13347.9|13342.9|0
1736326800000|2025-01-08 09:00:00|13352|13347|13372.8|13369.8|13376.5|13373.5|13349.5|13344.5|0
1736327100000|2025-01-08 09:05:00|13373.1|13370.1|13383.2|13380.2|13383.5|13380.5|13368.8|13365.8|0
1736327400000|2025-01-08 09:10:00|13382.9|13379.9|13385.6|13382.6|13386.6|13383.6|13382.1|13379.1|0
1736327700000|2025-01-08 09:15:00|13385.7|13382.7|13380.8|13377.8|13385.9|13382.9|13379.7|13376.7|0
1736328000000|2025-01-08 09:20:00|13380.5|13377.5|13382.5|13379.5|13383.9|13380.9|13380.1|13377.1|0
1736328300000|2025-01-08 09:25:00|13382.4|13379.4|13380.9|13377.9|13384.3|13381.3|13379.2|13376.2|0
1736328600000|2025-01-08 09:30:00|13380.7|13377.7|13378.5|13375.5|13384|13381|13378.5|13375.5|0
1736328900000|2025-01-08 09:35:00|13378.4|13375.4|13377.5|13374.5|13381.5|13378.5|13376.1|13373.1|0
1736329200000|2025-01-08 09:40:00|13377.3|13374.3|13375.9|13372.9|13378.8|13375.8|13375|13372|0
1736329500000|2025-01-08 09:45:00|13376|13373|13373.6|13370.6|13376.1|13373.1|13372.9|13369.9|0
1736329800000|2025-01-08 09:50:00|13373.8|13370.8|13370.9|13367.9|13374.8|13371.8|13367.1|13364.1|0
1736330100000|2025-01-08 09:55:00|13370.7|13367.7|13373.5|13370.5|13373.5|13370.5|13369.9|13366.9|0
1736330400000|2025-01-08 10:00:00|13373.6|13370.6|13377.8|13374.8|13378.5|13375.5|13373.1|13370.1|0
1736330700000|2025-01-08 10:05:00|13377.7|13374.7|13376.3|13373.3|13377.7|13374.7|13375.3|13372.3|0
1736331000000|2025-01-08 10:10:00|13374.5|13371.5|13375.4|13372.4|13376.2|13373.2|13374.1|13371.1|0
1736331300000|2025-01-08 10:15:00|13375.1|13372.1|13376.5|13373.5|13377.3|13374.3|13375|13372|0
1736331600000|2025-01-08 10:20:00|13376.4|13373.4|13380|13377|13380|13377|13376.2|13373.2|0
1736331900000|2025-01-08 10:25:00|13380.1|13377.1|13381|13378|13384.6|13381.6|13379.7|13376.7|0
1736332200000|2025-01-08 10:30:00|13380.5|13377.5|13375.8|13372.8|13382.3|13379.3|13375.3|13372.3|0
1736332500000|2025-01-08 10:35:00|13376.8|13373.8|13378.9|13375.9|13379|13376|13374.7|13371.7|0
1736332800000|2025-01-08 10:40:00|13378.6|13375.6|13380.9|13377.9|13381|13378|13378.2|13375.2|0
1736333100000|2025-01-08 10:45:00|13380.8|13377.8|13382.5|13379.5|13382.9|13379.9|13379.5|13376.5|0
1736333400000|2025-01-08 10:50:00|13382.3|13379.3|13380.7|13377.7|13384.2|13381.2|13380.6|13377.6|0
1736333700000|2025-01-08 10:55:00|13381|13378|13384.2|13381.2|13384.2|13381.2|13378.8|13375.8|0
1736334000000|2025-01-08 11:00:00|13382.9|13379.9|13382.3|13379.3|13385.6|13382.6|13381.5|13378.5|0
1736334300000|2025-01-08 11:05:00|13382.4|13379.4|13379.2|13376.2|13383.9|13380.9|13376.9|13373.9|0
1736334600000|2025-01-08 11:10:00|13379.3|13376.3|13374.8|13371.8|13381.2|13378.2|13374.6|13371.6|0
1736334900000|2025-01-08 11:15:00|13374.9|13371.9|13371.4|13368.4|13375.3|13372.3|13370.1|13367.1|0
1736335200000|2025-01-08 11:20:00|13371.6|13368.6|13366.6|13363.6|13371.6|13368.6|13365.8|13362.8|0
1736335500000|2025-01-08 11:25:00|13366.7|13363.7|13338.8|13335.8|13367.2|13364.2|13337.6|13334.6|0
1736335800000|2025-01-08 11:30:00|13338.9|13335.9|13305.2|13302.2|13339.2|13336.2|13283.4|13280.4|0
1736336100000|2025-01-08 11:35:00|13304.9|13301.9|13292.3|13289.3|13317.6|13314.6|13292|13289|0
1736336400000|2025-01-08 11:40:00|13291.6|13288.6|13294.2|13291.2|13295.2|13292.2|13282.7|13279.7|0
1736336700000|2025-01-08 11:45:00|13294.1|13291.1|13308.2|13305.2|13309.9|13306.9|13292.3|13289.3|0
1736337000000|2025-01-08 11:50:00|13307.9|13304.9|13319.5|13316.5|13322.6|13319.6|13307.2|13304.2|0
1736337300000|2025-01-08 11:55:00|13319.3|13316.3|13320|13317|13321.9|13318.9|13312.4|13309.4|0
1736337600000|2025-01-08 12:00:00|13324.5|13321.5|13293.6|13290.6|13326.1|13323.1|13293.4|13290.4|0
1736337900000|2025-01-08 12:05:00|13293.2|13290.2|13309|13306|13312.7|13309.7|13289|13286|0
1736338200000|2025-01-08 12:10:00|13310.2|13307.2|13294.5|13291.5|13314.6|13311.6|13294.5|13291.5|0
1736338500000|2025-01-08 12:15:00|13295.3|13292.3|13270.6|13267.6|13295.3|13292.3|13270.5|13267.5|0
1736338800000|2025-01-08 12:20:00|13270.5|13267.5|13258.8|13255.8|13270.9|13267.9|13257.2|13254.2|0
1736339100000|2025-01-08 12:25:00|13258.5|13255.5|13246.7|13243.7|13258.5|13255.5|13243.6|13240.6|0
1736339400000|2025-01-08 12:30:00|13247.8|13244.8|13236.3|13233.3|13247.8|13244.8|13230.9|13227.9|0
1736339700000|2025-01-08 12:35:00|13236.5|13233.5|13277.1|13274.1|13283|13280|13236.5|13233.5|0
1736340000000|2025-01-08 12:40:00|13277.2|13274.2|13270.9|13267.9|13278.7|13275.7|13266.4|13263.4|0
1736340300000|2025-01-08 12:45:00|13270.7|13267.7|13257.5|13254.5|13273.6|13270.6|13256.2|13253.2|0
1736340600000|2025-01-08 12:50:00|13257.3|13254.3|13254.5|13251.5|13259.4|13256.4|13253.8|13250.8|0
1736340900000|2025-01-08 12:55:00|13254.4|13251.4|13246.6|13243.6|13254.6|13251.6|13245.3|13242.3|0
1736341200000|2025-01-08 13:00:00|13246|13243|13293.5|13290.5|13308.8|13305.8|13246|13243|0
1736341500000|2025-01-08 13:05:00|13293.7|13290.7|13282.8|13279.8|13296.4|13293.4|13278|13275|0
1736341800000|2025-01-08 13:10:00|13282.7|13279.7|13285.4|13282.4|13288.4|13285.4|13281.4|13278.4|0
1736342100000|2025-01-08 13:15:00|13286.2|13283.2|13291|13288|13299|13296|13285.4|13282.4|0
1736342400000|2025-01-08 13:20:00|13291.2|13288.2|13309.5|13306.5|13311.5|13308.5|13291.2|13288.2|0
1736342700000|2025-01-08 13:25:00|13309.4|13306.4|13312.3|13309.3|13320.9|13317.9|13308.2|13305.2|0
1736343000000|2025-01-08 13:30:00|13311.9|13308.9|13294.5|13291.5|13332.8|13329.8|13293.7|13290.7|0
1736343300000|2025-01-08 13:35:00|13294.4|13291.4|13294|13291|13303|13300|13290.1|13287.1|0
1736343600000|2025-01-08 13:40:00|13293.5|13290.5|13295.5|13292.5|13303.9|13300.9|13291.6|13288.6|0
1736343900000|2025-01-08 13:45:00|13296.6|13293.6|13306|13303|13306.8|13303.8|13296.5|13293.5|0
1736344200000|2025-01-08 13:50:00|13306.1|13303.1|13310.2|13307.2|13311.4|13308.4|13301.8|13298.8|0
1736344500000|2025-01-08 13:55:00|13310.5|13307.5|13327.8|13324.8|13330.1|13327.1|13310|13307|0
1736344800000|2025-01-08 14:00:00|13327.9|13324.9|13325.8|13322.8|13340.3|13337.3|13325.8|13322.8|0
1736345100000|2025-01-08 14:05:00|13325.9|13322.9|13316.4|13313.4|13326.1|13323.1|13314.7|13311.7|0
1736345400000|2025-01-08 14:10:00|13316.1|13313.1|13312.5|13309.5|13321.6|13318.6|13312.2|13309.2|0
1736345700000|2025-01-08 14:15:00|13312.7|13309.7|13312.9|13309.9|13312.9|13309.9|13308.3|13305.3|0
1736346000000|2025-01-08 14:20:00|13312.8|13309.8|13302.7|13299.7|13313.6|13310.6|13301.7|13298.7|0
1736346300000|2025-01-08 14:25:00|13312.9|13309.9|13315.2|13312.2|13322|13319|13306.5|13303.5|0
1736346600000|2025-01-08 14:30:00|13319.9|13316.9|13336.6|13334.8|13341|13339.2|13265.5|13263.7|0
1736346900000|2025-01-08 14:35:00|13338.5|13336.7|13302.2|13300.4|13356|13354.2|13301.4|13299.6|0
1736347200000|2025-01-08 14:40:00|13303.7|13301.9|13339.6|13337.8|13342.9|13341.1|13297.6|13295.8|0
1736347500000|2025-01-08 14:45:00|13337.7|13335.9|13328.6|13326.8|13347.9|13346.1|13303.8|13302|0
1736347800000|2025-01-08 14:50:00|13327.8|13326|13289.1|13287.3|13338.6|13336.8|13268.4|13266.6|0
1736348100000|2025-01-08 14:55:00|13291.5|13289.7|13316.2|13314.4|13321.7|13319.9|13286.2|13284.4|0
1736348400000|2025-01-08 15:00:00|13316.4|13314.6|13343.6|13341.8|13358.8|13357|13310.5|13308.7|0
1736348700000|2025-01-08 15:05:00|13343.4|13341.6|13310.2|13308.4|13345.8|13344|13305.6|13303.8|0
1736349000000|2025-01-08 15:10:00|13311.9|13310.1|13213.4|13211.6|13318.5|13316.7|13213.4|13211.6|0
1736349300000|2025-01-08 15:15:00|13217.8|13216|13258.9|13257.1|13262.3|13260.5|13209.3|13207.5|0
1736349600000|2025-01-08 15:20:00|13259.1|13257.3|13272.8|13271|13276.3|13274.5|13215.3|13213.5|0
1736349900000|2025-01-08 15:25:00|13272.6|13270.8|13262.2|13260.4|13284.2|13282.4|13255.6|13253.8|0
1736350200000|2025-01-08 15:30:00|13261.4|13259.6|13275.7|13273.9|13275.7|13273.9|13255.3|13253.5|0
1736350500000|2025-01-08 15:35:00|13275.3|13273.5|13283.6|13281.8|13314.9|13313.1|13275.3|13273.5|0
1736350800000|2025-01-08 15:40:00|13284.4|13282.6|13269.1|13267.3|13291|13289.2|13265.2|13263.4|0
1736351100000|2025-01-08 15:45:00|13269|13267.2|13267.9|13266.1|13275.3|13273.5|13257.2|13255.4|0
1736351400000|2025-01-08 15:50:00|13268.9|13267.1|13290.9|13289.1|13301|13299.2|13268.9|13267.1|0
1736351700000|2025-01-08 15:55:00|13291.9|13290.1|13296.4|13294.6|13299.2|13297.4|13283.4|13281.6|0
1736352000000|2025-01-08 16:00:00|13297.2|13295.4|13259.8|13258|13299.2|13297.4|13259.8|13258|0
1736352300000|2025-01-08 16:05:00|13260.3|13258.5|13262.9|13261.1|13271.3|13269.5|13240.4|13238.6|0
1736352600000|2025-01-08 16:10:00|13263.2|13261.4|13275.6|13273.8|13283.5|13281.7|13263.2|13261.4|0
1736352900000|2025-01-08 16:15:00|13274.9|13273.1|13281.4|13279.6|13282.5|13280.7|13264.8|13263|0
1736353200000|2025-01-08 16:20:00|13281.5|13279.7|13295.9|13294.1|13300.9|13299.1|13281.5|13279.7|0
1736353500000|2025-01-08 16:25:00|13298.9|13297.1|13279|13277.2|13299.6|13297.8|13276.3|13274.5|0
1736353800000|2025-01-08 16:30:00|13279.2|13277.4|13297.9|13296.1|13303|13301.2|13279|13277.2|0
1736354100000|2025-01-08 16:35:00|13298.1|13296.3|13313.3|13311.5|13321.9|13320.1|13297.8|13296|0
1736354400000|2025-01-08 16:40:00|13313.6|13311.8|13329.3|13327.5|13336|13334.2|13308.2|13306.4|0
1736354700000|2025-01-08 16:45:00|13329.5|13327.7|13318.7|13316.9|13335.8|13334|13317.9|13316.1|0
1736355000000|2025-01-08 16:50:00|13318.8|13317|13312.7|13310.9|13319|13317.2|13306.6|13304.8|0
1736355300000|2025-01-08 16:55:00|13312.3|13310.5|13313|13311.2|13316.5|13314.7|13302.9|13301.1|0
1736355600000|2025-01-08 17:00:00|13313.2|13311.4|13289.1|13287.3|13314.4|13312.6|13289.1|13287.3|0
1736355900000|2025-01-08 17:05:00|13289.3|13287.5|13275.9|13274.1|13290.1|13288.3|13265.7|13263.9|0
1736356200000|2025-01-08 17:10:00|13275.2|13273.4|13249.1|13247.3|13277.4|13275.6|13248.2|13246.4|0
1736356500000|2025-01-08 17:15:00|13249.4|13247.6|13245.2|13243.4|13259.3|13257.5|13238.1|13236.3|0
1736356800000|2025-01-08 17:20:00|13245.8|13244|13207.4|13205.6|13250.2|13248.4|13204.2|13202.4|0
1736357100000|2025-01-08 17:25:00|13207.7|13205.9|13162.2|13160.4|13211.2|13209.4|13155.3|13153.5|0
1736357400000|2025-01-08 17:30:00|13163.5|13161.7|13181.2|13179.4|13183.6|13181.8|13146.4|13144.6|0
1736357700000|2025-01-08 17:35:00|13182.4|13180.6|13181|13179.2|13196.5|13194.7|13181|13179.2|0
1736358000000|2025-01-08 17:40:00|13180.7|13178.9|13199.4|13197.6|13204.7|13202.9|13178.6|13176.8|0
1736358300000|2025-01-08 17:45:00|13199.6|13197.8|13192.1|13190.3|13208|13206.2|13190.6|13188.8|0
1736358600000|2025-01-08 17:50:00|13192|13190.2|13214.8|13213|13219.6|13217.8|13192|13190.2|0
1736358900000|2025-01-08 17:55:00|13215|13213.2|13222.6|13220.8|13231.7|13229.9|13207.6|13205.8|0
1736359200000|2025-01-08 18:00:00|13222.1|13220.3|13256.3|13254.5|13261|13259.2|13220.3|13218.5|0
1736359500000|2025-01-08 18:05:00|13256.4|13254.6|13259.1|13257.3|13265.7|13263.9|13247.3|13245.5|0
1736359800000|2025-01-08 18:10:00|13259|13257.2|13274.8|13273|13280.5|13278.7|13259|13257.2|0
1736360100000|2025-01-08 18:15:00|13274.9|13273.1|13292.8|13291|13294|13292.2|13274.5|13272.7|0
1736360400000|2025-01-08 18:20:00|13292.5|13290.7|13299.9|13298.1|13299.9|13298.1|13278.3|13276.5|0
1736360700000|2025-01-08 18:25:00|13299.8|13298|13311.3|13309.5|13327.3|13325.5|13299.5|13297.7|0
1736361000000|2025-01-08 18:30:00|13309.7|13307.9|13290.8|13289|13309.7|13307.9|13290.3|13288.5|0
1736361300000|2025-01-08 18:35:00|13290.9|13289.1|13304.8|13303|13308.8|13307|13290.2|13288.4|0
1736361600000|2025-01-08 18:40:00|13304.9|13303.1|13298.2|13296.4|13304.9|13303.1|13285.4|13283.6|0
1736361900000|2025-01-08 18:45:00|13297.8|13296|13279.8|13278|13297.8|13296|13276|13274.2|0
1736362200000|2025-01-08 18:50:00|13280.4|13278.6|13244.5|13242.7|13284.3|13282.5|13240|13238.2|0
1736362500000|2025-01-08 18:55:00|13244.1|13242.3|13267.3|13265.5|13268.2|13266.4|13243.3|13241.5|0
1736362800000|2025-01-08 19:00:00|13268.8|13267|13257.5|13255.7|13268.8|13267|13241|13239.2|0
1736363100000|2025-01-08 19:05:00|13258.2|13256.4|13312.6|13310.8|13312.9|13311.1|13258.2|13256.4|0
1736363400000|2025-01-08 19:10:00|13311.7|13309.9|13270.3|13268.5|13312.2|13310.4|13268.2|13266.4|0
1736363700000|2025-01-08 19:15:00|13270.9|13269.1|13300.7|13298.9|13301.7|13299.9|13270.9|13269.1|0
1736364000000|2025-01-08 19:20:00|13300.4|13298.6|13306.9|13305.1|13312.4|13310.6|13293.9|13292.1|0
1736364300000|2025-01-08 19:25:00|13306.8|13305|13324.8|13323|13334.3|13332.5|13298.5|13296.7|0
1736364600000|2025-01-08 19:30:00|13323.1|13321.3|13286.7|13284.9|13323.1|13321.3|13285|13283.2|0
1736364900000|2025-01-08 19:35:00|13287.8|13286|13271.9|13270.1|13292.2|13290.4|13271.6|13269.8|0
1736365200000|2025-01-08 19:40:00|13272.1|13270.3|13263.2|13261.4|13273.4|13271.6|13254.3|13252.5|0
1736365500000|2025-01-08 19:45:00|13261.7|13259.9|13265.8|13264|13275.1|13273.3|13256.7|13254.9|0
1736365800000|2025-01-08 19:50:00|13266.3|13264.5|13254.8|13253|13273.2|13271.4|13254.1|13252.3|0
1736366100000|2025-01-08 19:55:00|13255.9|13254.1|13264.1|13262.3|13267.9|13266.1|13251.8|13250|0
1736366400000|2025-01-08 20:00:00|13265.1|13263.3|13266.8|13265|13269|13267.2|13257|13255.2|0
1736366700000|2025-01-08 20:05:00|13267.7|13265.9|13254.5|13252.7|13268.2|13266.4|13250.7|13248.9|0
1736367000000|2025-01-08 20:10:00|13254|13252.2|13235.4|13233.6|13262.6|13260.8|13235.3|13233.5|0
1736367300000|2025-01-08 20:15:00|13236.1|13234.3|13260.2|13258.4|13263.6|13261.8|13236.1|13234.3|0
1736367600000|2025-01-08 20:20:00|13261|13259.2|13265.7|13263.9|13270|13268.2|13256.9|13255.1|0
1736367900000|2025-01-08 20:25:00|13266.1|13264.3|13260.3|13258.5|13269.6|13267.8|13257.3|13255.5|0
1736368200000|2025-01-08 20:30:00|13259.9|13258.1|13246.6|13244.8|13262.5|13260.7|13246.3|13244.5|0
1736368500000|2025-01-08 20:35:00|13246.2|13244.4|13231.9|13230.1|13251.1|13249.3|13231.7|13229.9|0
1736368800000|2025-01-08 20:40:00|13232|13230.2|13253.9|13252.1|13254.9|13253.1|13230|13228.2|0
1736369100000|2025-01-08 20:45:00|13253.2|13251.4|13243.7|13241.9|13255.4|13253.6|13243.3|13241.5|0
1736369400000|2025-01-08 20:50:00|13252.5|13250.7|13257.2|13255.4|13260.4|13258.6|13245.5|13243.7|0
1736369700000|2025-01-08 20:55:00|13262.3|13260.5|13259.2|13257.4|13273.9|13272.1|13250.5|13248.7|0
1736370000000|2025-01-08 21:00:00|13296.8|13293.8|13263.1|13260.1|13303.8|13300.8|13262.3|13259.3|0
1736370300000|2025-01-08 21:05:00|13261.3|13258.3|13254.5|13251.5|13261.8|13258.8|13253.6|13250.6|0
1736370600000|2025-01-08 21:10:00|13254.8|13251.8|13252.3|13249.3|13258.3|13255.3|13252.3|13249.3|0
1736370900000|2025-01-08 21:15:00|13252.4|13249.4|13256.2|13253.2|13256.2|13253.2|13251.7|13248.7|0
1736371200000|2025-01-08 21:20:00|13256.1|13253.1|13255|13252|13257.5|13254.5|13254.7|13251.7|0
1736371500000|2025-01-08 21:25:00|13254.9|13251.9|13257.3|13254.3|13258.1|13255.1|13254.8|13251.8|0
1736371800000|2025-01-08 21:30:00|13257.4|13254.4|13249.1|13246.1|13258|13255|13249.1|13246.1|0
1736372100000|2025-01-08 21:35:00|13251.1|13248.1|13227.3|13224.3|13251.1|13248.1|13221.1|13218.1|0
1736372400000|2025-01-08 21:40:00|13225.6|13222.6|13228.8|13225.8|13231.6|13228.6|13222.1|13219.1|0
1736372700000|2025-01-08 21:45:00|13229|13226|13229.8|13226.8|13230.2|13227.2|13220.7|13217.7|0
1736373000000|2025-01-08 21:50:00|13229.3|13226.3|13231.2|13228.2|13231.5|13228.5|13227.9|13224.9|0
1736373300000|2025-01-08 21:55:00|13231.3|13228.3|13230.6|13227.6|13231.7|13228.7|13229.8|13226.8|0
1736373600000|2025-01-08 22:00:00|13230.5|13227.5|13228.1|13225.1|13231|13228|13228|13225|0
1736373900000|2025-01-08 22:05:00|13228.2|13225.2|13229.8|13226.8|13229.9|13226.9|13227.3|13224.3|0
1736374200000|2025-01-08 22:10:00|13230.3|13227.3|13231.3|13228.3|13231.3|13228.3|13228.2|13225.2|0
1736374500000|2025-01-08 22:15:00|13231.4|13228.4|13227.7|13224.7|13233.8|13230.8|13227|13224|0
1736374800000|2025-01-08 22:20:00|13227.6|13224.6|13230.5|13227.5|13231.1|13228.1|13227.6|13224.6|0
1736375100000|2025-01-08 22:25:00|13230.3|13227.3|13228.2|13225.2|13231|13228|13227|13224|0
1736375400000|2025-01-08 22:30:00|13228.3|13225.3|13229.4|13226.4|13230.8|13227.8|13228.3|13225.3|0
1736375700000|2025-01-08 22:35:00|13229.5|13226.5|13229.1|13226.1|13230.7|13227.7|13228.2|13225.2|0
1736376000000|2025-01-08 22:40:00|13229.2|13226.2|13230.3|13227.3|13231.3|13228.3|13228.8|13225.8|0
1736376300000|2025-01-08 22:45:00|13230.6|13227.6|13228.9|13225.9|13231.6|13228.6|13228.4|13225.4|0
1736376600000|2025-01-08 22:50:00|13229|13226|13229.6|13226.6|13229.6|13226.6|13228.5|13225.5|0
1736376900000|2025-01-08 22:55:00|13229.7|13226.7|13231.3|13228.3|13231.6|13228.6|13228.2|13225.2|0
1736377200000|2025-01-08 23:00:00|13231.4|13228.4|13232.4|13229.4|13232.6|13229.6|13230.2|13227.2|0
1736377500000|2025-01-08 23:05:00|13232.5|13229.5|13235.1|13232.1|13235.2|13232.2|13232.5|13229.5|0
1736377800000|2025-01-08 23:10:00|13235|13232|13234.1|13231.1|13235|13232|13232.2|13229.2|0
1736378100000|2025-01-08 23:15:00|13234.2|13231.2|13235.8|13232.8|13236|13233|13234.1|13231.1|0
1736378400000|2025-01-08 23:20:00|13235.9|13232.9|13234.4|13231.4|13235.9|13232.9|13233.5|13230.5|0
1736378700000|2025-01-08 23:25:00|13234.2|13231.2|13232.9|13229.9|13234.2|13231.2|13232.5|13229.5|0
1736379000000|2025-01-08 23:30:00|13230.8|13227.8|13230.7|13227.7|13232|13229|13230.5|13227.5|0
1736379300000|2025-01-08 23:35:00|13230.9|13227.9|13230.4|13227.4|13232.1|13229.1|13229.1|13226.1|0
1736379600000|2025-01-08 23:40:00|13231.7|13228.7|13228.3|13225.3|13233|13230|13228.1|13225.1|0
1736379900000|2025-01-08 23:45:00|13229.8|13226.8|13225.9|13222.9|13230.4|13227.4|13225.9|13222.9|0
1736380200000|2025-01-08 23:50:00|13225.8|13222.8|13226.7|13223.7|13227|13224|13225.7|13222.7|0
1736380500000|2025-01-08 23:55:00|13226.6|13223.6|13224.6|13221.6|13227.4|13224.4|13224.6|13221.6|0
1736380800000|2025-01-09 00:00:00|13224.7|13221.7|13225.5|13222.5|13225.5|13222.5|13223.2|13220.2|0
1736381100000|2025-01-09 00:05:00|13225.6|13222.6|13224.6|13221.6|13226.1|13223.1|13223.9|13220.9|0
1736381400000|2025-01-09 00:10:00|13224.7|13221.7|13220.6|13217.6|13225.1|13222.1|13220.5|13217.5|0
1736381700000|2025-01-09 00:15:00|13220.7|13217.7|13220.5|13217.5|13221.1|13218.1|13218.4|13215.4|0
1736382000000|2025-01-09 00:20:00|13220.6|13217.6|13220.5|13217.5|13220.6|13217.6|13219.1|13216.1|0
1736382300000|2025-01-09 00:25:00|13220.6|13217.6|13221.7|13218.7|13222.3|13219.3|13220.3|13217.3|0
1736382600000|2025-01-09 00:30:00|13221.6|13218.6|13221.6|13218.6|13224.2|13221.2|13220.5|13217.5|0
1736382900000|2025-01-09 00:35:00|13221.7|13218.7|13212.9|13209.9|13222.3|13219.3|13211.2|13208.2|0
1736383200000|2025-01-09 00:40:00|13213|13210|13214.7|13211.7|13214.9|13211.9|13213|13210|0
1736383500000|2025-01-09 00:45:00|13214.6|13211.6|13213.3|13210.3|13215.8|13212.8|13213.2|13210.2|0
1736383800000|2025-01-09 00:50:00|13213.5|13210.5|13215.4|13212.4|13215.4|13212.4|13213|13210|0
1736384100000|2025-01-09 00:55:00|13215.5|13212.5|13219|13214|13219|13215.2|13214.9|13211.9|0
1736384400000|2025-01-09 01:00:00|13218.4|13213.4|13225.2|13220.2|13225.8|13220.8|13215.2|13210.2|0
1736384700000|2025-01-09 01:05:00|13225.4|13220.4|13221|13216|13226.8|13221.8|13217.8|13212.8|0
1736385000000|2025-01-09 01:10:00|13220.9|13215.9|13222.3|13217.3|13223.7|13218.7|13220.7|13215.7|0
1736385300000|2025-01-09 01:15:00|13222.2|13217.2|13221.9|13216.9|13223.7|13218.7|13220.9|13215.9|0
1736385600000|2025-01-09 01:20:00|13222|13217|13222.2|13217.2|13224.4|13219.4|13220.8|13215.8|0
1736385900000|2025-01-09 01:25:00|13222.3|13217.3|13229.4|13224.4|13229.7|13224.7|13220.8|13215.8|0
1736386200000|2025-01-09 01:30:00|13229.2|13224.2|13225.3|13220.3|13229.2|13224.2|13222.3|13217.3|0
1736386500000|2025-01-09 01:35:00|13225.2|13220.2|13224.8|13219.8|13225.3|13220.3|13220.7|13215.7|0
1736386800000|2025-01-09 01:40:00|13224.9|13219.9|13229.4|13224.4|13231.7|13226.7|13224.6|13219.6|0
1736387100000|2025-01-09 01:45:00|13229.6|13224.6|13223.4|13218.4|13229.6|13224.6|13220.8|13215.8|0
1736387400000|2025-01-09 01:50:00|13223.1|13218.1|13224.8|13219.8|13227.4|13222.4|13222.5|13217.5|0
1736387700000|2025-01-09 01:55:00|13224.7|13219.7|13223.1|13218.1|13228|13223|13222.2|13217.2|0
1736388000000|2025-01-09 02:00:00|13223|13218|13226.3|13221.3|13227.2|13222.2|13222.8|13217.8|0
1736388300000|2025-01-09 02:05:00|13226.2|13221.2|13224.8|13219.8|13227.6|13222.6|13224.1|13219.1|0
1736388600000|2025-01-09 02:10:00|13224.9|13219.9|13231.6|13226.6|13232.7|13227.7|13224.8|13219.8|0
1736388900000|2025-01-09 02:15:00|13231.5|13226.5|13236.1|13231.1|13236.4|13231.4|13230.6|13225.6|0
1736389200000|2025-01-09 02:20:00|13236|13231|13238.1|13233.1|13241.5|13236.5|13235.9|13230.9|0
1736389500000|2025-01-09 02:25:00|13238|13233|13237.5|13232.5|13239.6|13234.6|13235.1|13230.1|0
1736389800000|2025-01-09 02:30:00|13237.6|13232.6|13235.1|13230.1|13238.8|13233.8|13233.9|13228.9|0
1736390100000|2025-01-09 02:35:00|13235.3|13230.3|13238.1|13233.1|13240|13235|13234.7|13229.7|0
1736390400000|2025-01-09 02:40:00|13238|13233|13241.1|13236.1|13243.3|13238.3|13235.9|13230.9|0
1736390700000|2025-01-09 02:45:00|13240.9|13235.9|13239.3|13234.3|13242.1|13237.1|13238|13233|0
1736391000000|2025-01-09 02:50:00|13239.4|13234.4|13238.6|13233.6|13240.9|13235.9|13238.1|13233.1|0
1736391300000|2025-01-09 02:55:00|13238.5|13233.5|13241.7|13236.7|13243.2|13238.2|13238.5|13233.5|0
1736391600000|2025-01-09 03:00:00|13241.6|13236.6|13240.1|13235.1|13241.7|13236.7|13238.6|13233.6|0
1736391900000|2025-01-09 03:05:00|13240.2|13235.2|13238.1|13233.1|13240.4|13235.4|13236.8|13231.8|0
1736392200000|2025-01-09 03:10:00|13238|13233|13237.7|13232.7|13239.5|13234.5|13236|13231|0
1736392500000|2025-01-09 03:15:00|13237.8|13232.8|13235.9|13230.9|13238.9|13233.9|13235.6|13230.6|0
1736392800000|2025-01-09 03:20:00|13235.8|13230.8|13233.5|13228.5|13236.3|13231.3|13231.3|13226.3|0
1736393100000|2025-01-09 03:25:00|13233.1|13228.1|13237.1|13232.1|13237.4|13232.4|13231|13226|0
1736393400000|2025-01-09 03:30:00|13237|13232|13234.2|13229.2|13237.8|13232.8|13232.9|13227.9|0
1736393700000|2025-01-09 03:35:00|13234.3|13229.3|13237.5|13232.5|13240.8|13235.8|13233.7|13228.7|0
1736394000000|2025-01-09 03:40:00|13237.4|13232.4|13236.1|13231.1|13238.2|13233.2|13235.4|13230.4|0
1736394300000|2025-01-09 03:45:00|13236.2|13231.2|13229.3|13224.3|13236.7|13231.7|13227.6|13222.6|0
1736394600000|2025-01-09 03:50:00|13229.2|13224.2|13223.6|13218.6|13229.5|13224.5|13222.4|13217.4|0
1736394900000|2025-01-09 03:55:00|13223.5|13218.5|13220.9|13215.9|13225.6|13220.6|13220.7|13215.7|0
1736395200000|2025-01-09 04:00:00|13221|13216|13222|13217|13224.9|13219.9|13220.6|13215.6|0
1736395500000|2025-01-09 04:05:00|13222.1|13217.1|13217.1|13212.1|13224.3|13219.3|13212.9|13207.9|0
1736395800000|2025-01-09 04:10:00|13217.2|13212.2|13214.5|13209.5|13218.6|13213.6|13213.7|13208.7|0
1736396100000|2025-01-09 04:15:00|13214.4|13209.4|13213.1|13208.1|13216.5|13211.5|13212.2|13207.2|0
1736396400000|2025-01-09 04:20:00|13213|13208|13214.4|13209.4|13215.6|13210.6|13212.1|13207.1|0
1736396700000|2025-01-09 04:25:00|13214.5|13209.5|13216.4|13211.4|13217.1|13212.1|13210.6|13205.6|0
1736397000000|2025-01-09 04:30:00|13216.5|13211.5|13216.4|13211.4|13217.7|13212.7|13214.5|13209.5|0
1736397300000|2025-01-09 04:35:00|13216.5|13211.5|13217.7|13212.7|13218.6|13213.6|13212.4|13207.4|0
1736397600000|2025-01-09 04:40:00|13218.2|13213.2|13217.2|13212.2|13219.8|13214.8|13217.1|13212.1|0
1736397900000|2025-01-09 04:45:00|13217.1|13212.1|13216.9|13211.9|13217.9|13212.9|13214.7|13209.7|0
1736398200000|2025-01-09 04:50:00|13217|13212|13221.3|13216.3|13221.9|13216.9|13216.2|13211.2|0
1736398500000|2025-01-09 04:55:00|13221.1|13216.1|13221.1|13216.1|13223.5|13218.5|13219.3|13214.3|0
1736398800000|2025-01-09 05:00:00|13221|13216|13221.3|13216.3|13221.5|13216.5|13216.1|13211.1|0
1736399100000|2025-01-09 05:05:00|13221.4|13216.4|13226.6|13221.6|13228.1|13223.1|13221.1|13216.1|0
1736399400000|2025-01-09 05:10:00|13226.3|13221.3|13228.5|13223.5|13229.2|13224.2|13225.8|13220.8|0
1736399700000|2025-01-09 05:15:00|13228.4|13223.4|13230.6|13225.6|13232.2|13227.2|13226|13221|0
1736400000000|2025-01-09 05:20:00|13230.7|13225.7|13227.2|13222.2|13231.3|13226.3|13226.3|13221.3|0
1736400300000|2025-01-09 05:25:00|13226.8|13221.8|13221.9|13216.9|13227.9|13222.9|13219.9|13214.9|0
1736400600000|2025-01-09 05:30:00|13221.8|13216.8|13223.7|13218.7|13223.9|13218.9|13220.5|13215.5|0
1736400900000|2025-01-09 05:35:00|13223.8|13218.8|13225.3|13220.3|13226.4|13221.4|13223.4|13218.4|0
1736401200000|2025-01-09 05:40:00|13225.4|13220.4|13224.1|13219.1|13225.8|13220.8|13221.9|13216.9|0
1736401500000|2025-01-09 05:45:00|13224|13219|13228.3|13223.3|13228.6|13223.6|13224|13219|0
1736401800000|2025-01-09 05:50:00|13228.5|13223.5|13229.2|13224.2|13231.1|13226.1|13228.3|13223.3|0
1736402100000|2025-01-09 05:55:00|13229.3|13224.3|13228.6|13223.6|13230.4|13225.4|13226.9|13221.9|0
1736402400000|2025-01-09 06:00:00|13228.9|13223.9|13228.9|13223.9|13229.6|13224.6|13225|13220|0
1736402700000|2025-01-09 06:05:00|13228.7|13223.7|13230.4|13225.4|13231.8|13226.8|13228.7|13223.7|0
1736403000000|2025-01-09 06:10:00|13230.2|13225.2|13227.7|13222.7|13230.5|13225.5|13226.7|13221.7|0
1736403300000|2025-01-09 06:15:00|13227.6|13222.6|13226.8|13221.8|13228.8|13223.8|13226.1|13221.1|0
1736403600000|2025-01-09 06:20:00|13226.7|13221.7|13223.5|13218.5|13226.8|13221.8|13222.7|13217.7|0
1736403900000|2025-01-09 06:25:00|13224.3|13219.3|13230|13225|13230|13225|13222.9|13217.9|0
1736404200000|2025-01-09 06:30:00|13229.9|13224.9|13229.1|13224.1|13230.3|13225.3|13227.2|13222.2|0
1736404500000|2025-01-09 06:35:00|13229|13224|13221.1|13216.1|13229.6|13224.6|13220.9|13215.9|0
1736404800000|2025-01-09 06:40:00|13221.7|13216.7|13222.4|13217.4|13226.2|13221.2|13221.1|13216.1|0
1736405100000|2025-01-09 06:45:00|13222.5|13217.5|13221.5|13216.5|13224.7|13219.7|13221.2|13216.2|0
1736405400000|2025-01-09 06:50:00|13221.6|13216.6|13226.6|13221.6|13226.8|13221.8|13219.2|13214.2|0
1736405700000|2025-01-09 06:55:00|13226.5|13221.5|13223.8|13218.8|13226.7|13221.7|13223.8|13218.8|0
1736406000000|2025-01-09 07:00:00|13224.2|13219.2|13223|13218|13224.2|13219.2|13218.5|13213.5|0
1736406300000|2025-01-09 07:05:00|13222.9|13217.9|13220.8|13215.8|13223.8|13218.8|13218.6|13213.6|0
1736406600000|2025-01-09 07:10:00|13220.7|13215.7|13220.5|13215.5|13224.5|13219.5|13218.4|13213.4|0
1736406900000|2025-01-09 07:15:00|13220.6|13215.6|13208.4|13203.4|13222.2|13217.2|13207.2|13202.2|0
1736407200000|2025-01-09 07:20:00|13208.2|13203.2|13206.1|13201.1|13210.2|13205.2|13203.7|13198.7|0
1736407500000|2025-01-09 07:25:00|13206|13201|13200.1|13195.1|13206.4|13201.4|13199.9|13194.9|0
1736407800000|2025-01-09 07:30:00|13200.3|13195.3|13197.1|13192.1|13201.3|13196.3|13193.5|13188.5|0
1736408100000|2025-01-09 07:35:00|13197.2|13192.2|13195.3|13190.3|13200.3|13195.3|13190.9|13185.9|0
1736408400000|2025-01-09 07:40:00|13195.4|13190.4|13190.5|13185.5|13195.6|13190.6|13188.5|13183.5|0
1736408700000|2025-01-09 07:45:00|13190.6|13185.6|13186.4|13181.4|13190.6|13185.6|13179|13174|0
1736409000000|2025-01-09 07:50:00|13186.5|13181.5|13189.1|13184.1|13195.6|13190.6|13186.5|13181.5|0
1736409300000|2025-01-09 07:55:00|13189.2|13184.2|13183.6|13178.6|13189.5|13184.5|13180.5|13175.5|0
1736409600000|2025-01-09 08:00:00|13183.1|13178.1|13169.2|13164.2|13186.4|13181.4|13164.3|13159.3|0
1736409900000|2025-01-09 08:05:00|13169.1|13164.1|13181.4|13176.4|13183.7|13178.7|13165.9|13160.9|0
1736410200000|2025-01-09 08:10:00|13181.6|13176.6|13182.7|13177.7|13187.1|13182.1|13174.8|13169.8|0
1736410500000|2025-01-09 08:15:00|13182.6|13177.6|13185.8|13180.8|13191.5|13186.5|13178.5|13173.5|0
1736410800000|2025-01-09 08:20:00|13185.9|13180.9|13190.7|13185.7|13192.6|13187.6|13183.9|13178.9|0
1736411100000|2025-01-09 08:25:00|13190.5|13185.5|13202.8|13197.8|13203|13198|13189.3|13184.3|0
1736411400000|2025-01-09 08:30:00|13203|13198|13208.5|13203.5|13209.5|13204.5|13200.7|13195.7|0
1736411700000|2025-01-09 08:35:00|13208.7|13203.7|13207.8|13202.8|13210.7|13205.7|13205.1|13200.1|0
1736412000000|2025-01-09 08:40:00|13207.9|13202.9|13216.7|13211.7|13219.1|13214.1|13207.8|13202.8|0
1736412300000|2025-01-09 08:45:00|13216.6|13211.6|13206.3|13201.3|13217.5|13212.5|13202.8|13197.8|0
1736412600000|2025-01-09 08:50:00|13206.2|13201.2|13213.9|13208.9|13215|13210|13204.8|13199.8|0
1736412900000|2025-01-09 08:55:00|13214|13209|13211.3|13206.3|13214.2|13209.2|13206.4|13201.4|0
1736413200000|2025-01-09 09:00:00|13211.2|13206.2|13203.7|13198.7|13214.4|13209.4|13187.5|13184.5|0
1736413500000|2025-01-09 09:05:00|13203.8|13198.8|13206.9|13201.9|13207.5|13202.5|13202.2|13197.2|0
1736413800000|2025-01-09 09:10:00|13207|13202|13206.4|13201.4|13209.5|13204.5|13203|13198|0
1736414100000|2025-01-09 09:15:00|13206.3|13201.3|13211.3|13206.3|13216.2|13211.2|13203.6|13198.6|0
1736414400000|2025-01-09 09:20:00|13211.4|13206.4|13205.6|13200.6|13214.1|13209.1|13204.4|13199.4|0
1736414700000|2025-01-09 09:25:00|13205.7|13200.7|13208.2|13203.2|13210.5|13205.5|13202.8|13197.8|0
1736415000000|2025-01-09 09:30:00|13208.1|13203.1|13210.3|13205.3|13211.7|13206.7|13204.8|13199.8|0
1736415300000|2025-01-09 09:35:00|13210.4|13205.4|13214.8|13209.8|13220.5|13215.5|13209.6|13204.6|0
1736415600000|2025-01-09 09:40:00|13215|13210|13220.7|13215.7|13221.8|13216.8|13213.7|13208.7|0
1736415900000|2025-01-09 09:45:00|13220.8|13215.8|13217.4|13212.4|13221.4|13216.4|13213.4|13208.4|0
1736416200000|2025-01-09 09:50:00|13217.3|13212.3|13212.7|13207.7|13217.4|13212.4|13211.1|13206.1|0
1736416500000|2025-01-09 09:55:00|13212.8|13207.8|13221.8|13216.8|13223.8|13218.8|13212.4|13207.4|0
1736416800000|2025-01-09 10:00:00|13222.2|13217.2|13225.3|13220.3|13228.4|13223.4|13221.8|13216.8|0
1736417100000|2025-01-09 10:05:00|13225.4|13220.4|13229.5|13224.5|13230.9|13225.9|13221.5|13216.5|0
1736417400000|2025-01-09 10:10:00|13229.6|13224.6|13230.5|13225.5|13232|13227|13228.9|13223.9|0
1736417700000|2025-01-09 10:15:00|13230.6|13225.6|13230.3|13225.3|13236.5|13231.5|13228.4|13223.4|0
1736418000000|2025-01-09 10:20:00|13229.7|13224.7|13227.8|13222.8|13230.3|13225.3|13225.3|13220.3|0
1736418300000|2025-01-09 10:25:00|13227.9|13222.9|13228.4|13223.4|13231.1|13226.1|13224.9|13219.9|0
1736418600000|2025-01-09 10:30:00|13228.1|13223.1|13231.2|13226.2|13231.7|13226.7|13226.6|13221.6|0
1736418900000|2025-01-09 10:35:00|13231.1|13226.1|13231.4|13226.4|13231.7|13226.7|13226.2|13221.2|0
1736419200000|2025-01-09 10:40:00|13231.2|13226.2|13226.9|13221.9|13233.9|13228.9|13225.8|13220.8|0
1736419500000|2025-01-09 10:45:00|13226.8|13221.8|13228.4|13223.4|13229.8|13224.8|13224.2|13219.2|0
1736419800000|2025-01-09 10:50:00|13228.3|13223.3|13227.7|13222.7|13232|13227|13227|13222|0
1736420100000|2025-01-09 10:55:00|13227.6|13222.6|13232.4|13227.4|13235.3|13230.3|13227.6|13222.6|0
1736420400000|2025-01-09 11:00:00|13231.8|13226.8|13216.6|13211.6|13232.5|13227.5|13216|13211|0
1736420700000|2025-01-09 11:05:00|13217.2|13212.2|13208.3|13203.3|13218|13213|13207.8|13202.8|0
1736421000000|2025-01-09 11:10:00|13208|13203|13210.2|13205.2|13210.7|13205.7|13205.3|13200.3|0
1736421300000|2025-01-09 11:15:00|13210.4|13205.4|13214.5|13209.5|13220.1|13215.1|13209.5|13204.5|0
1736421600000|2025-01-09 11:20:00|13214.4|13209.4|13218|13213|13221.8|13216.8|13213.1|13208.1|0
1736421900000|2025-01-09 11:25:00|13218.2|13213.2|13223.8|13218.8|13226.3|13221.3|13217.7|13212.7|0
1736422200000|2025-01-09 11:30:00|13223.6|13218.6|13215.4|13210.4|13224|13219|13211.9|13206.9|0
1736422500000|2025-01-09 11:35:00|13215.3|13210.3|13213.8|13208.8|13221.7|13216.7|13210.9|13205.9|0
1736422800000|2025-01-09 11:40:00|13212.9|13207.9|13206|13201|13216.3|13211.3|13200.7|13195.7|0
1736423100000|2025-01-09 11:45:00|13206.1|13201.1|13217.4|13212.4|13219.4|13214.4|13206.1|13201.1|0
1736423400000|2025-01-09 11:50:00|13217.3|13212.3|13217.9|13212.9|13222.8|13217.8|13214.4|13209.4|0
1736423700000|2025-01-09 11:55:00|13216.4|13211.4|13215.4|13210.4|13218.8|13213.8|13212|13207|0
1736424000000|2025-01-09 12:00:00|13216.4|13211.4|13216.7|13211.7|13219.8|13214.8|13211.1|13206.1|0
1736424300000|2025-01-09 12:05:00|13216.6|13211.6|13220.2|13215.2|13221|13216|13214.7|13209.7|0
1736424600000|2025-01-09 12:10:00|13220.3|13215.3|13223.5|13218.5|13225.9|13220.9|13218.9|13213.9|0
1736424900000|2025-01-09 12:15:00|13223.7|13218.7|13217.6|13212.6|13223.7|13218.7|13216.1|13211.1|0
1736425200000|2025-01-09 12:20:00|13217.8|13212.8|13212.8|13207.8|13218.1|13213.1|13208.7|13203.7|0
1736425500000|2025-01-09 12:25:00|13213.1|13208.1|13209.7|13204.7|13214.2|13209.2|13206.7|13201.7|0
1736425800000|2025-01-09 12:30:00|13209.6|13204.6|13212.8|13207.8|13214.5|13209.5|13209.5|13204.5|0
1736426100000|2025-01-09 12:35:00|13212.9|13207.9|13210.8|13205.8|13218.4|13213.4|13209.6|13204.6|0
1736426400000|2025-01-09 12:40:00|13210.9|13205.9|13210.4|13205.4|13213.3|13208.3|13207|13202|0
1736426700000|2025-01-09 12:45:00|13210.3|13205.3|13218|13213|13218.6|13213.6|13206.4|13201.4|0
1736427000000|2025-01-09 12:50:00|13217.9|13212.9|13217.5|13212.5|13220.8|13215.8|13214.9|13209.9|0
1736427300000|2025-01-09 12:55:00|13217.4|13212.4|13222.3|13217.3|13223.1|13218.1|13216.9|13211.9|0
1736427600000|2025-01-09 13:00:00|13222.5|13217.5|13222.5|13217.5|13223.7|13218.7|13218.3|13213.3|0
1736427900000|2025-01-09 13:05:00|13222.6|13217.6|13231.2|13226.2|13231.2|13226.2|13221.4|13216.4|0
1736428200000|2025-01-09 13:10:00|13231.1|13226.1|13230.1|13225.1|13234.6|13229.6|13228|13223|0
1736428500000|2025-01-09 13:15:00|13230.2|13225.2|13224.5|13219.5|13231.7|13226.7|13223.6|13218.6|0
1736428800000|2025-01-09 13:20:00|13224.2|13219.2|13220.2|13215.2|13229.8|13224.8|13219.3|13214.3|0
1736429100000|2025-01-09 13:25:00|13220|13215|13226.5|13221.5|13229.3|13224.3|13218.7|13213.7|0
1736429400000|2025-01-09 13:30:00|13226.6|13221.6|13228|13223|13228.6|13223.6|13220.1|13215.1|0
1736429700000|2025-01-09 13:35:00|13227.9|13222.9|13232.3|13227.3|13235.5|13230.5|13227.9|13222.9|0
1736430000000|2025-01-09 13:40:00|13233.1|13228.1|13231.7|13226.7|13235.4|13230.4|13229.4|13224.4|0
1736430300000|2025-01-09 13:45:00|13231.6|13226.6|13226.3|13221.3|13231.8|13226.8|13223.9|13218.9|0
1736430600000|2025-01-09 13:50:00|13226.5|13221.5|13222.8|13217.8|13228.5|13223.5|13220.9|13215.9|0
1736430900000|2025-01-09 13:55:00|13222.7|13217.7|13217.1|13212.1|13224.6|13219.6|13210.3|13205.3|0
1736431200000|2025-01-09 14:00:00|13217|13212|13202.7|13197.7|13217|13212|13201.4|13196.4|0
1736431500000|2025-01-09 14:05:00|13202.5|13197.5|13200.5|13195.5|13202.8|13197.8|13192.9|13187.9|0
1736431800000|2025-01-09 14:10:00|13200.3|13195.3|13205|13200|13206.1|13201.1|13198.1|13193.1|0
1736432100000|2025-01-09 14:15:00|13204.4|13199.4|13211.9|13206.9|13213.7|13208.7|13204.4|13199.4|0
1736432400000|2025-01-09 14:20:00|13212|13207|13210.1|13205.1|13214.1|13209.1|13206.6|13201.6|0
1736432700000|2025-01-09 14:25:00|13210|13205|13215.8|13210.8|13221|13216|13209.9|13204.9|0
1736433000000|2025-01-09 14:30:00|13215.7|13210.7|13213.7|13208.7|13218.7|13213.7|13212.5|13207.5|0
1736433300000|2025-01-09 14:35:00|13213.6|13208.6|13209.9|13204.9|13219|13214|13209.9|13204.9|0
1736433600000|2025-01-09 14:40:00|13210|13205|13204.1|13199.1|13212.4|13207.4|13201|13196|0
1736433900000|2025-01-09 14:45:00|13204.2|13199.2|13213.1|13208.1|13215.9|13210.9|13204.2|13199.2|0
1736434200000|2025-01-09 14:50:00|13213.2|13208.2|13210.6|13205.6|13218.6|13213.6|13210.5|13205.5|0
1736434500000|2025-01-09 14:55:00|13210.5|13205.5|13215.7|13210.7|13218.4|13213.4|13205.1|13200.1|0
1736434800000|2025-01-09 15:00:00|13215.6|13210.6|13213.1|13208.1|13218.4|13213.4|13213.1|13208.1|0
1736435100000|2025-01-09 15:05:00|13213.2|13208.2|13220|13215|13225.4|13220.4|13213.2|13208.2|0
1736435400000|2025-01-09 15:10:00|13219.9|13214.9|13219.2|13214.2|13220|13215|13214.5|13209.5|0
1736435700000|2025-01-09 15:15:00|13219.7|13214.7|13214.5|13209.5|13219.7|13214.7|13211.9|13206.9|0
1736436000000|2025-01-09 15:20:00|13214.6|13209.6|13207.5|13202.5|13214.6|13209.6|13204.5|13199.5|0
1736436300000|2025-01-09 15:25:00|13207.4|13202.4|13208.1|13203.1|13213.2|13208.2|13204.9|13199.9|0
1736436600000|2025-01-09 15:30:00|13208.2|13203.2|13213.6|13208.6|13213.6|13208.6|13205.8|13200.8|0
1736436900000|2025-01-09 15:35:00|13213.7|13208.7|13213.6|13208.6|13216.3|13211.3|13211.1|13206.1|0
1736437200000|2025-01-09 15:40:00|13213.8|13208.8|13211.7|13206.7|13219.4|13214.4|13211.6|13206.6|0
1736437500000|2025-01-09 15:45:00|13211.3|13206.3|13221.2|13216.2|13221.2|13216.2|13210.9|13205.9|0
1736437800000|2025-01-09 15:50:00|13221.1|13216.1|13217.6|13212.6|13223.7|13218.7|13215.6|13210.6|0
1736438100000|2025-01-09 15:55:00|13217.7|13212.7|13220.2|13215.2|13222.8|13217.8|13217.7|13212.7|0
1736438400000|2025-01-09 16:00:00|13220.1|13215.1|13217.5|13212.5|13220.1|13215.1|13214.9|13209.9|0
1736438700000|2025-01-09 16:05:00|13217.4|13212.4|13214.9|13209.9|13222.6|13217.6|13214.8|13209.8|0
1736439000000|2025-01-09 16:10:00|13214.7|13209.7|13212|13207|13217|13212|13209.4|13204.4|0
1736439300000|2025-01-09 16:15:00|13212.1|13207.1|13217.6|13212.6|13217.6|13212.6|13212.1|13207.1|0
1736439600000|2025-01-09 16:20:00|13217.7|13212.7|13215|13210|13220.2|13215.2|13212.4|13207.4|0
1736439900000|2025-01-09 16:25:00|13214.9|13209.9|13212.3|13207.3|13214.9|13209.9|13209.5|13204.5|0
1736440200000|2025-01-09 16:30:00|13212.4|13207.4|13215.2|13210.2|13217.7|13212.7|13212.2|13207.2|0
1736440500000|2025-01-09 16:35:00|13215.3|13210.3|13219.8|13214.8|13222.7|13217.7|13215.2|13210.2|0
1736440800000|2025-01-09 16:40:00|13219.9|13214.9|13225.1|13220.1|13227.8|13222.8|13219.7|13214.7|0
1736441100000|2025-01-09 16:45:00|13225.2|13220.2|13219.9|13214.9|13227.7|13222.7|13219.9|13214.9|0
1736441400000|2025-01-09 16:50:00|13220|13215|13225.1|13220.1|13225.1|13220.1|13219.9|13214.9|0
1736441700000|2025-01-09 16:55:00|13224.8|13219.8|13223.4|13218.4|13227.4|13222.4|13223.4|13218.4|0
1736442000000|2025-01-09 17:00:00|13223.3|13218.3|13220.5|13215.5|13225.9|13220.9|13220|13215|0
1736442300000|2025-01-09 17:05:00|13220.4|13215.4|13217.9|13212.9|13220.5|13215.5|13217.9|13212.9|0
1736442600000|2025-01-09 17:10:00|13218|13213|13215.8|13210.8|13218|13213|13214.5|13209.5|0
1736442900000|2025-01-09 17:15:00|13216|13211|13215.8|13210.8|13216|13211|13215.8|13210.8|0
1736443200000|2025-01-09 17:20:00|13216|13211|13216.3|13211.3|13218.6|13213.6|13216|13211|0
1736443500000|2025-01-09 17:25:00|13216.4|13211.4|13219.1|13214.1|13219.2|13214.2|13216.4|13211.4|0
1736443800000|2025-01-09 17:30:00|13219|13214|13219.1|13214.1|13219.1|13214.1|13216.6|13211.6|0
1736444100000|2025-01-09 17:35:00|13219|13214|13218.8|13213.8|13219|13214|13218.8|13213.8|0
1736444700000|2025-01-09 17:45:00|13218.9|13213.9|13218.7|13213.7|13218.9|13213.9|13218.7|13213.7|0
1736445000000|2025-01-09 17:50:00|13218.6|13213.6|13221.3|13216.3|13221.3|13216.3|13218.6|13213.6|0
1736445300000|2025-01-09 17:55:00|13221.2|13216.2|13218.9|13213.9|13221.5|13216.5|13218.7|13213.7|0
1736445600000|2025-01-09 18:00:00|13219|13214|13218.7|13213.7|13221.5|13216.5|13218.7|13213.7|0
1736445900000|2025-01-09 18:05:00|13218.6|13213.6|13218.6|13213.6|13218.6|13213.6|13218.6|13213.6|0
1736446200000|2025-01-09 18:10:00|13218.5|13213.5|13218.6|13213.6|13218.6|13213.6|13216|13211|0
1736446500000|2025-01-09 18:15:00|13218.5|13213.5|13218.5|13213.5|13218.6|13213.6|13218.5|13213.5|0
1736446800000|2025-01-09 18:20:00|13218.6|13213.6|13216|13211|13218.6|13213.6|13216|13211|0
1736447100000|2025-01-09 18:25:00|13216.1|13211.1|13216|13211|13216.1|13211.1|13216|13211|0
1736447700000|2025-01-09 18:35:00|13216.1|13211.1|13216.1|13211.1|13216.1|13211.1|13216.1|13211.1|0
1736448000000|2025-01-09 18:40:00|13216|13211|13213.5|13208.5|13216|13211|13213.5|13208.5|0
1736448300000|2025-01-09 18:45:00|13213.6|13208.6|13216.1|13211.1|13216.1|13211.1|13213.6|13208.6|0
1736448900000|2025-01-09 18:55:00|13216|13211|13216|13211|13216|13211|13216|13211|0
1736449200000|2025-01-09 19:00:00|13215.5|13210.5|13214.9|13209.9|13215.5|13210.5|13214.9|13209.9|0
1736450100000|2025-01-09 19:15:00|13215|13210|13215|13210|13215|13210|13215|13210|0
1736450400000|2025-01-09 19:20:00|13215.1|13210.1|13215|13210|13217.5|13212.5|13215|13210|0
1736451000000|2025-01-09 19:30:00|13215.1|13210.1|13215|13210|13216.1|13211.1|13215|13210|0
1736451300000|2025-01-09 19:35:00|13215.1|13210.1|13215.2|13210.2|13215.2|13210.2|13215|13210|0
1736451900000|2025-01-09 19:45:00|13215.3|13210.3|13215.3|13210.3|13215.3|13210.3|13215.3|13210.3|0
1736452200000|2025-01-09 19:50:00|13215.1|13210.1|13215.2|13210.2|13217.7|13212.7|13215.1|13210.1|0
1736452500000|2025-01-09 19:55:00|13215.1|13210.1|13215.1|13210.1|13215.1|13210.1|13215.1|13210.1|0
1736453400000|2025-01-09 20:10:00|13215.3|13210.3|13215.1|13210.1|13215.3|13210.3|13215.1|13210.1|0
1736453700000|2025-01-09 20:15:00|13215.2|13210.2|13215.2|13210.2|13215.2|13210.2|13215.2|13210.2|0
1736454000000|2025-01-09 20:20:00|13215.1|13210.1|13215.2|13210.2|13215.2|13210.2|13215.1|13210.1|0
1736454900000|2025-01-09 20:35:00|13215.3|13210.3|13215.5|13210.5|13215.5|13210.5|13215.3|13210.3|0
1736455200000|2025-01-09 20:40:00|13216.1|13211.1|13216.3|13211.3|13216.3|13211.3|13216.1|13211.1|0
1736455500000|2025-01-09 20:45:00|13216.2|13211.2|13216.3|13211.3|13216.5|13211.5|13213.7|13208.7|0
1736455800000|2025-01-09 20:50:00|13216.2|13211.2|13216.3|13211.3|13216.3|13211.3|13213.7|13208.7|0
1736456100000|2025-01-09 20:55:00|13216.1|13211.1|13217.7|13212.7|13219|13214|13216.1|13211.1|0
1736456400000|2025-01-09 21:00:00|13217.8|13212.8|13217.8|13212.8|13217.8|13212.8|13217.8|13212.8|0
1736457000000|2025-01-09 21:10:00|13217.7|13212.7|13217.7|13212.7|13217.7|13212.7|13217.7|13212.7|0
1736457300000|2025-01-09 21:15:00|13217.8|13212.8|13217.8|13212.8|13217.8|13212.8|13217.8|13212.8|0
1736458200000|2025-01-09 21:30:00|13217.9|13212.9|13217.9|13212.9|13217.9|13212.9|13217.9|13212.9|0
1736458500000|2025-01-09 21:35:00|13217.8|13212.8|13217.7|13212.7|13217.8|13212.8|13217.7|13212.7|0
1736458800000|2025-01-09 21:40:00|13217.8|13212.8|13217.8|13212.8|13217.8|13212.8|13217.8|13212.8|0
1736459100000|2025-01-09 21:45:00|13217.7|13212.7|13217.9|13212.9|13217.9|13212.9|13217.7|13212.7|0
1736459700000|2025-01-09 21:55:00|13217.8|13212.8|13217.6|13212.6|13217.8|13212.8|13217.5|13212.5|0
1736460000000|2025-01-09 22:00:00|13217.8|13212.8|13217.8|13212.8|13217.8|13212.8|13217.8|13212.8|0
1736463600000|2025-01-09 23:00:00|13217.7|13212.7|13205.8|13200.8|13218|13213|13204.1|13199.1|0
1736463900000|2025-01-09 23:05:00|13203.2|13198.2|13208.1|13203.1|13211.3|13206.3|13193.9|13188.9|0
1736464200000|2025-01-09 23:10:00|13207.3|13202.3|13198.9|13193.9|13209.5|13204.5|13196.6|13191.6|0
1736464500000|2025-01-09 23:15:00|13199|13194|13191.2|13186.2|13199.1|13194.1|13187.3|13182.3|0
1736464800000|2025-01-09 23:20:00|13190.9|13185.9|13188.5|13183.5|13191|13186|13179.8|13174.8|0
1736465100000|2025-01-09 23:25:00|13188.7|13183.7|13187.4|13182.4|13194.6|13189.6|13183.8|13178.8|0
1736465400000|2025-01-09 23:30:00|13187.2|13182.2|13176.9|13171.9|13187.2|13182.2|13173.3|13168.3|0
1736465700000|2025-01-09 23:35:00|13177|13172|13165.9|13160.9|13179.7|13174.7|13159.8|13154.8|0
1736466000000|2025-01-09 23:40:00|13165.7|13160.7|13173.2|13168.2|13175.4|13170.4|13163.6|13158.6|0
1736466300000|2025-01-09 23:45:00|13173.4|13168.4|13177.2|13172.2|13178.4|13173.4|13166.9|13161.9|0
1736466600000|2025-01-09 23:50:00|13177.1|13172.1|13171.3|13166.3|13179.3|13174.3|13169.1|13164.1|0
1736466900000|2025-01-09 23:55:00|13171.4|13166.4|13174.7|13169.7|13177|13172|13171.1|13166.1|0
1736467200000|2025-01-10 00:00:00|13174.1|13169.1|13174.4|13169.4|13178.9|13173.9|13171|13166|0
1736467500000|2025-01-10 00:05:00|13174.5|13169.5|13161.8|13156.8|13178.2|13173.2|13160.9|13155.9|0
1736467800000|2025-01-10 00:10:00|13161.9|13156.9|13151.9|13146.9|13169|13164|13148.6|13143.6|0
1736468100000|2025-01-10 00:15:00|13151.7|13146.7|13142.2|13137.2|13155.9|13150.9|13139.2|13134.2|0
1736468400000|2025-01-10 00:20:00|13142.3|13137.3|13152.7|13147.7|13156.9|13151.9|13142.3|13137.3|0
1736468700000|2025-01-10 00:25:00|13152.1|13147.1|13156.4|13151.4|13160.8|13155.8|13150.8|13145.8|0
1736469000000|2025-01-10 00:30:00|13156.3|13151.3|13149.5|13144.5|13161.5|13156.5|13145.8|13140.8|0
1736469300000|2025-01-10 00:35:00|13149.6|13144.6|13152.3|13147.3|13155.1|13150.1|13149.2|13144.2|0
1736469600000|2025-01-10 00:40:00|13152.2|13147.2|13151.7|13146.7|13153.2|13148.2|13147.6|13142.6|0
1736469900000|2025-01-10 00:45:00|13152.1|13147.1|13156.5|13151.5|13158.7|13153.7|13152|13147|0
1736470200000|2025-01-10 00:50:00|13156.6|13151.6|13160.8|13155.8|13163.5|13158.5|13156.6|13151.6|0
1736470500000|2025-01-10 00:55:00|13160.9|13155.9|13149.1|13144.1|13165.7|13160.7|13147.6|13142.6|0
1736470800000|2025-01-10 01:00:00|13150.7|13145.7|13165.6|13160.6|13165.6|13160.6|13148.3|13143.3|0
1736471100000|2025-01-10 01:05:00|13165.5|13160.5|13165.8|13160.8|13167.2|13162.2|13160.4|13155.4|0
1736471400000|2025-01-10 01:10:00|13165.6|13160.6|13168.9|13163.9|13170.4|13165.4|13162.5|13157.5|0
1736471700000|2025-01-10 01:15:00|13168.8|13163.8|13171.9|13166.9|13173|13168|13166.5|13161.5|0
1736472000000|2025-01-10 01:20:00|13172|13167|13176.5|13171.5|13178|13173|13170|13165|0
1736472300000|2025-01-10 01:25:00|13176.6|13171.6|13174|13169|13179.2|13174.2|13174|13169|0
1736472600000|2025-01-10 01:30:00|13173.5|13168.5|13175.3|13170.3|13179|13174|13172.5|13167.5|0
1736472900000|2025-01-10 01:35:00|13175.2|13170.2|13176.5|13171.5|13177.9|13172.9|13169.8|13164.8|0
1736473200000|2025-01-10 01:40:00|13177.1|13172.1|13183.5|13178.5|13187|13182|13176.6|13171.6|0
1736473500000|2025-01-10 01:45:00|13183.6|13178.6|13179.9|13174.9|13183.6|13178.6|13179.3|13174.3|0
1736473800000|2025-01-10 01:50:00|13179.8|13174.8|13181.8|13176.8|13185.5|13180.5|13176.2|13171.2|0
1736474100000|2025-01-10 01:55:00|13182|13177|13180.6|13175.6|13182.9|13177.9|13177.8|13172.8|0
1736474400000|2025-01-10 02:00:00|13181|13176|13177.7|13172.7|13185.1|13180.1|13177.1|13172.1|0
1736474700000|2025-01-10 02:05:00|13177.8|13172.8|13180.9|13175.9|13181.9|13176.9|13175.7|13170.7|0
1736475000000|2025-01-10 02:10:00|13181.1|13176.1|13183.3|13178.3|13185.2|13180.2|13180.2|13175.2|0
1736475300000|2025-01-10 02:15:00|13183.4|13178.4|13187.3|13182.3|13189.7|13184.7|13182.1|13177.1|0
1736475600000|2025-01-10 02:20:00|13187.2|13182.2|13185.8|13180.8|13187.7|13182.7|13183.7|13178.7|0
1736475900000|2025-01-10 02:25:00|13185.9|13180.9|13187.3|13182.3|13189.9|13184.9|13185.6|13180.6|0
1736476200000|2025-01-10 02:30:00|13187.4|13182.4|13191.2|13186.2|13192.3|13187.3|13185.8|13180.8|0
1736476500000|2025-01-10 02:35:00|13190.9|13185.9|13186.3|13181.3|13191.8|13186.8|13185.8|13180.8|0
1736476800000|2025-01-10 02:40:00|13186.4|13181.4|13192.3|13187.3|13194.3|13189.3|13184.9|13179.9|0
1736477100000|2025-01-10 02:45:00|13192.1|13187.1|13190.7|13185.7|13192.8|13187.8|13189.7|13184.7|0
1736477400000|2025-01-10 02:50:00|13190.6|13185.6|13198.3|13193.3|13199.2|13194.2|13190.3|13185.3|0
1736477700000|2025-01-10 02:55:00|13198.2|13193.2|13196.8|13191.8|13200|13195|13195.9|13190.9|0
1736478000000|2025-01-10 03:00:00|13197|13192|13199.2|13194.2|13200.6|13195.6|13196.1|13191.1|0
1736478300000|2025-01-10 03:05:00|13199.3|13194.3|13198.2|13193.2|13199.8|13194.8|13195.6|13190.6|0
1736478600000|2025-01-10 03:10:00|13198.1|13193.1|13204.6|13199.6|13206.2|13201.2|13197.6|13192.6|0
1736478900000|2025-01-10 03:15:00|13204.5|13199.5|13202.3|13197.3|13207.1|13202.1|13202.3|13197.3|0
1736479200000|2025-01-10 03:20:00|13202.2|13197.2|13207.5|13202.5|13208.6|13203.6|13202|13197|0
1736479500000|2025-01-10 03:25:00|13207.6|13202.6|13207.1|13202.1|13208.6|13203.6|13205.6|13200.6|0
1736479800000|2025-01-10 03:30:00|13207.9|13202.9|13207.2|13202.2|13210.3|13205.3|13205.6|13200.6|0
1736480100000|2025-01-10 03:35:00|13207.3|13202.3|13203.1|13198.1|13207.7|13202.7|13202.8|13197.8|0
1736480400000|2025-01-10 03:40:00|13203.2|13198.2|13211.1|13206.1|13211.6|13206.6|13203.2|13198.2|0
1736480700000|2025-01-10 03:45:00|13211|13206|13215.1|13210.1|13216.6|13211.6|13208.4|13203.4|0
1736481000000|2025-01-10 03:50:00|13215.2|13210.2|13219|13214|13221.2|13216.2|13213.7|13208.7|0
1736481300000|2025-01-10 03:55:00|13218.9|13213.9|13213.5|13208.5|13219.1|13214.1|13212.2|13207.2|0
1736481600000|2025-01-10 04:00:00|13213.6|13208.6|13209.9|13204.9|13216|13211|13208.4|13203.4|0
1736481900000|2025-01-10 04:05:00|13210.3|13205.3|13206.2|13201.2|13211.7|13206.7|13204.4|13199.4|0
1736482200000|2025-01-10 04:10:00|13206.3|13201.3|13208.2|13203.2|13210.5|13205.5|13206|13201|0
1736482500000|2025-01-10 04:15:00|13208.1|13203.1|13205.4|13200.4|13208.1|13203.1|13202.1|13197.1|0
1736482800000|2025-01-10 04:20:00|13205.5|13200.5|13205.8|13200.8|13207.5|13202.5|13203.9|13198.9|0
1736483100000|2025-01-10 04:25:00|13205.7|13200.7|13204.2|13199.2|13205.9|13200.9|13202.8|13197.8|0
1736483400000|2025-01-10 04:30:00|13204.1|13199.1|13204|13199|13207.3|13202.3|13203.3|13198.3|0
1736483700000|2025-01-10 04:35:00|13203.9|13198.9|13206.6|13201.6|13207.6|13202.6|13203.3|13198.3|0
1736484000000|2025-01-10 04:40:00|13206.5|13201.5|13210.2|13205.2|13210.4|13205.4|13205.4|13200.4|0
1736484300000|2025-01-10 04:45:00|13210.3|13205.3|13207|13202|13211.5|13206.5|13204.6|13199.6|0
1736484600000|2025-01-10 04:50:00|13207.5|13202.5|13217.3|13212.3|13217.8|13212.8|13207.5|13202.5|0
1736484900000|2025-01-10 04:55:00|13217.5|13212.5|13214.3|13209.3|13217.8|13212.8|13212.5|13207.5|0
1736485200000|2025-01-10 05:00:00|13214.7|13209.7|13211.7|13206.7|13216.2|13211.2|13211|13206|0
1736485500000|2025-01-10 05:05:00|13211.6|13206.6|13217.2|13212.2|13219.1|13214.1|13211.6|13206.6|0
1736485800000|2025-01-10 05:10:00|13217.3|13212.3|13215.6|13210.6|13219|13214|13214|13209|0
1736486100000|2025-01-10 05:15:00|13215.8|13210.8|13216.9|13211.9|13220.8|13215.8|13215.1|13210.1|0
1736486400000|2025-01-10 05:20:00|13217.5|13212.5|13215.7|13210.7|13217.8|13212.8|13213.1|13208.1|0
1736486700000|2025-01-10 05:25:00|13215.6|13210.6|13223.2|13218.2|13223.2|13218.2|13214.4|13209.4|0
1736487000000|2025-01-10 05:30:00|13222.7|13217.7|13224.5|13219.5|13230|13225|13218.3|13213.3|0
1736487300000|2025-01-10 05:35:00|13224.4|13219.4|13217.5|13212.5|13225.2|13220.2|13216.3|13211.3|0
1736487600000|2025-01-10 05:40:00|13217.6|13212.6|13217.3|13212.3|13219.6|13214.6|13214.8|13209.8|0
1736487900000|2025-01-10 05:45:00|13217.4|13212.4|13217|13212|13219.1|13214.1|13213.9|13208.9|0
1736488200000|2025-01-10 05:50:00|13216.9|13211.9|13215.7|13210.7|13218.6|13213.6|13214.2|13209.2|0
1736488500000|2025-01-10 05:55:00|13215.6|13210.6|13213.7|13208.7|13215.6|13210.6|13210.4|13205.4|0
1736488800000|2025-01-10 06:00:00|13213.8|13208.8|13209.2|13204.2|13213.8|13208.8|13204.6|13199.6|0
1736489100000|2025-01-10 06:05:00|13209.3|13204.3|13207.6|13202.6|13212.3|13207.3|13206.3|13201.3|0
1736489400000|2025-01-10 06:10:00|13207.5|13202.5|13205.3|13200.3|13208.2|13203.2|13202.3|13197.3|0
1736489700000|2025-01-10 06:15:00|13205.4|13200.4|13205.2|13200.2|13207.3|13202.3|13203.8|13198.8|0
1736490000000|2025-01-10 06:20:00|13205.1|13200.1|13202.4|13197.4|13206|13201|13202.4|13197.4|0
1736490300000|2025-01-10 06:25:00|13202.3|13197.3|13194.4|13189.4|13202.3|13197.3|13193.8|13188.8|0
1736490600000|2025-01-10 06:30:00|13194.2|13189.2|13197.7|13192.7|13202|13197|13193|13188|0
1736490900000|2025-01-10 06:35:00|13197.9|13192.9|13192|13187|13200.2|13195.2|13192|13187|0
1736491200000|2025-01-10 06:40:00|13191.8|13186.8|13189.9|13184.9|13192.1|13187.1|13187.4|13182.4|0
1736491500000|2025-01-10 06:45:00|13190|13185|13191.4|13186.4|13194.7|13189.7|13189.7|13184.7|0
1736491800000|2025-01-10 06:50:00|13191.5|13186.5|13181|13176|13191.6|13186.6|13180.2|13175.2|0
1736492100000|2025-01-10 06:55:00|13180.9|13175.9|13179.8|13174.8|13183.6|13178.6|13177.2|13172.2|0
1736492400000|2025-01-10 07:00:00|13179.7|13174.7|13173.8|13168.8|13182.6|13177.6|13173.7|13168.7|0
1736492700000|2025-01-10 07:05:00|13173.7|13168.7|13175|13170|13178|13173|13172.9|13167.9|0
1736493000000|2025-01-10 07:10:00|13174.9|13169.9|13192.1|13187.1|13192.6|13187.6|13174.6|13169.6|0
1736493300000|2025-01-10 07:15:00|13191.8|13186.8|13200.6|13195.6|13200.7|13195.7|13189.4|13184.4|0
1736493600000|2025-01-10 07:20:00|13200.5|13195.5|13201.3|13196.3|13204.9|13199.9|13199.1|13194.1|0
1736493900000|2025-01-10 07:25:00|13201.2|13196.2|13196.4|13191.4|13201.5|13196.5|13192.8|13187.8|0
1736494200000|2025-01-10 07:30:00|13195.8|13190.8|13202.6|13197.6|13206.4|13201.4|13191.8|13186.8|0
1736494500000|2025-01-10 07:35:00|13202.7|13197.7|13206.8|13201.8|13208.3|13203.3|13202.5|13197.5|0
1736494800000|2025-01-10 07:40:00|13206|13201|13202.2|13197.2|13208|13203|13200.3|13195.3|0
1736495100000|2025-01-10 07:45:00|13202.3|13197.3|13198.9|13193.9|13203.2|13198.2|13197.5|13192.5|0
1736495400000|2025-01-10 07:50:00|13198.6|13193.6|13198|13193|13202.5|13197.5|13193.9|13188.9|0
1736495700000|2025-01-10 07:55:00|13197.7|13192.7|13195|13190|13200.4|13195.4|13191.5|13186.5|0
1736496000000|2025-01-10 08:00:00|13195.1|13190.1|13195.9|13190.9|13201.9|13196.9|13189|13184|0
1736496300000|2025-01-10 08:05:00|13196|13191|13198|13193|13200.8|13195.8|13188.1|13183.1|0
1736496600000|2025-01-10 08:10:00|13197.9|13192.9|13208|13203|13208|13203|13193.9|13188.9|0
1736496900000|2025-01-10 08:15:00|13207.9|13202.9|13209.2|13204.2|13213.3|13208.3|13199.6|13194.6|0
1736497200000|2025-01-10 08:20:00|13209.4|13204.4|13207.3|13202.3|13211.9|13206.9|13205.5|13200.5|0
1736497500000|2025-01-10 08:25:00|13207.4|13202.4|13209.5|13204.5|13209.8|13204.8|13202.8|13197.8|0
1736497800000|2025-01-10 08:30:00|13209.6|13204.6|13206.4|13201.4|13211.7|13206.7|13199.5|13194.5|0
1736498100000|2025-01-10 08:35:00|13206.5|13201.5|13210.4|13205.4|13211.4|13206.4|13203.2|13198.2|0
1736498400000|2025-01-10 08:40:00|13210.5|13205.5|13207.7|13202.7|13212.9|13207.9|13204.3|13199.3|0
1736498700000|2025-01-10 08:45:00|13208|13203|13203|13198|13209.8|13204.8|13202.2|13197.2|0
1736499000000|2025-01-10 08:50:00|13202.9|13197.9|13199.6|13194.6|13206.5|13201.5|13197.5|13192.5|0
1736499300000|2025-01-10 08:55:00|13199.4|13194.4|13203.8|13198.8|13205.9|13200.9|13195.2|13190.2|0
1736499600000|2025-01-10 09:00:00|13204.2|13199.2|13201.6|13198.6|13223.1|13220.1|13194.1|13191.1|0
1736499900000|2025-01-10 09:05:00|13201.4|13198.4|13207.1|13204.1|13210.4|13207.4|13197.7|13194.7|0
1736500200000|2025-01-10 09:10:00|13207.3|13204.3|13208.3|13205.3|13208.3|13205.3|13196.1|13193.1|0
1736500500000|2025-01-10 09:15:00|13208.4|13205.4|13210.3|13207.3|13214.3|13211.3|13205.7|13202.7|0
1736500800000|2025-01-10 09:20:00|13210.2|13207.2|13210.2|13207.2|13211.5|13208.5|13207.6|13204.6|0
1736501100000|2025-01-10 09:25:00|13209.3|13206.3|13205.5|13202.5|13209.3|13206.3|13205|13202|0
1736501400000|2025-01-10 09:30:00|13205.4|13202.4|13207.4|13204.4|13208.9|13205.9|13204.7|13201.7|0
1736501700000|2025-01-10 09:35:00|13207.3|13204.3|13208.2|13205.2|13209.1|13206.1|13206.3|13203.3|0
1736502000000|2025-01-10 09:40:00|13208.1|13205.1|13205.8|13202.8|13212.6|13209.6|13205.8|13202.8|0
1736502300000|2025-01-10 09:45:00|13205.7|13202.7|13206.6|13203.6|13206.7|13203.7|13201.1|13198.1|0
1736502600000|2025-01-10 09:50:00|13205.5|13202.5|13203.8|13200.8|13206.2|13203.2|13202.6|13199.6|0
1736502900000|2025-01-10 09:55:00|13203.7|13200.7|13203.5|13200.5|13204.9|13201.9|13202.6|13199.6|0
1736503200000|2025-01-10 10:00:00|13204.2|13201.2|13209.9|13206.9|13225.3|13222.3|13203.1|13200.1|0
1736503500000|2025-01-10 10:05:00|13209.8|13206.8|13206.1|13203.1|13219.5|13216.5|13205.5|13202.5|0
1736503800000|2025-01-10 10:10:00|13205.8|13202.8|13208|13205|13208.5|13205.5|13205.3|13202.3|0
1736504100000|2025-01-10 10:15:00|13207.9|13204.9|13206|13203|13209.3|13206.3|13204.3|13201.3|0
1736504400000|2025-01-10 10:20:00|13205.9|13202.9|13206.9|13203.9|13207.2|13204.2|13204|13201|0
1736504700000|2025-01-10 10:25:00|13207.2|13204.2|13208.6|13205.6|13209.3|13206.3|13207.2|13204.2|0
1736505000000|2025-01-10 10:30:00|13208.5|13205.5|13209.6|13206.6|13210.7|13207.7|13207.8|13204.8|0
1736505300000|2025-01-10 10:35:00|13209.7|13206.7|13221|13218|13221|13218|13209.4|13206.4|0
1736505600000|2025-01-10 10:40:00|13221.3|13218.3|13223.4|13220.4|13224.7|13221.7|13221.2|13218.2|0
1736505900000|2025-01-10 10:45:00|13223.5|13220.5|13220.6|13217.6|13224.3|13221.3|13220.6|13217.6|0
1736506200000|2025-01-10 10:50:00|13220.7|13217.7|13220.9|13217.9|13221.9|13218.9|13219|13216|0
1736506500000|2025-01-10 10:55:00|13220.7|13217.7|13215|13212|13221.1|13218.1|13214.7|13211.7|0
1736506800000|2025-01-10 11:00:00|13215.6|13212.6|13217.6|13214.6|13217.6|13214.6|13213|13210|0
1736507100000|2025-01-10 11:05:00|13217.4|13214.4|13229.4|13226.4|13229.6|13226.6|13215.3|13212.3|0
1736507400000|2025-01-10 11:10:00|13229.9|13226.9|13238.4|13235.4|13239.8|13236.8|13229.9|13226.9|0
1736507700000|2025-01-10 11:15:00|13238.5|13235.5|13237.2|13234.2|13238.6|13235.6|13236.6|13233.6|0
1736508000000|2025-01-10 11:20:00|13237.4|13234.4|13235.4|13232.4|13237.7|13234.7|13234.6|13231.6|0
1736508300000|2025-01-10 11:25:00|13235.3|13232.3|13234.1|13231.1|13236.8|13233.8|13230.3|13227.3|0
1736508600000|2025-01-10 11:30:00|13234|13231|13231.4|13228.4|13236|13233|13230.6|13227.6|0
1736508900000|2025-01-10 11:35:00|13231.5|13228.5|13232.5|13229.5|13233.1|13230.1|13230.4|13227.4|0
1736509200000|2025-01-10 11:40:00|13232.6|13229.6|13233.9|13230.9|13234.7|13231.7|13231.4|13228.4|0
1736509500000|2025-01-10 11:45:00|13233.6|13230.6|13234.6|13231.6|13234.7|13231.7|13232.3|13229.3|0
1736509800000|2025-01-10 11:50:00|13234.4|13231.4|13229.1|13226.1|13235.4|13232.4|13229|13226|0
1736510100000|2025-01-10 11:55:00|13228.9|13225.9|13228.7|13225.7|13231|13228|13228.5|13225.5|0
1736510400000|2025-01-10 12:00:00|13228.5|13225.5|13218.1|13215.1|13230.5|13227.5|13217.1|13214.1|0
1736510700000|2025-01-10 12:05:00|13217.9|13214.9|13204.6|13201.6|13218.5|13215.5|13198|13195|0
1736511000000|2025-01-10 12:10:00|13205.3|13202.3|13194.8|13191.8|13207.2|13204.2|13190.4|13187.4|0
1736511300000|2025-01-10 12:15:00|13196|13193|13201.4|13198.4|13201.8|13198.8|13193.6|13190.6|0
1736511600000|2025-01-10 12:20:00|13201.5|13198.5|13200.9|13197.9|13201.6|13198.6|13197.6|13194.6|0
1736511900000|2025-01-10 12:25:00|13200.8|13197.8|13195.6|13192.6|13201.6|13198.6|13194.1|13191.1|0
1736512200000|2025-01-10 12:30:00|13196.8|13193.8|13198.6|13195.6|13198.7|13195.7|13194.1|13191.1|0
1736512500000|2025-01-10 12:35:00|13198.7|13195.7|13205.9|13202.9|13206|13203|13198.7|13195.7|0
1736512800000|2025-01-10 12:40:00|13205.8|13202.8|13204|13201|13206.3|13203.3|13203.5|13200.5|0
1736513100000|2025-01-10 12:45:00|13203.6|13200.6|13202.3|13199.3|13204.2|13201.2|13197.9|13194.9|0
1736513400000|2025-01-10 12:50:00|13202.4|13199.4|13208.1|13205.1|13208.1|13205.1|13202.2|13199.2|0
1736513700000|2025-01-10 12:55:00|13208.2|13205.2|13208.7|13205.7|13208.9|13205.9|13207.5|13204.5|0
1736514000000|2025-01-10 13:00:00|13208.5|13205.5|13209.9|13206.9|13210.2|13207.2|13205.8|13202.8|0
1736514300000|2025-01-10 13:05:00|13210.3|13207.3|13210.3|13207.3|13211.4|13208.4|13208|13205|0
1736514600000|2025-01-10 13:10:00|13210.4|13207.4|13205.1|13202.1|13210.9|13207.9|13203.3|13200.3|0
1736514900000|2025-01-10 13:15:00|13205.2|13202.2|13201.1|13198.1|13205.5|13202.5|13197.1|13194.1|0
1736515200000|2025-01-10 13:20:00|13201|13198|13194.6|13191.6|13201.3|13198.3|13194.2|13191.2|0
1736515500000|2025-01-10 13:25:00|13194.4|13191.4|13201.7|13198.7|13202.1|13199.1|13193.6|13190.6|0
1736515800000|2025-01-10 13:30:00|13202.9|13199.9|13075.8|13072.8|13202.9|13199.9|13073.4|13070.4|0
1736516100000|2025-01-10 13:35:00|13075.3|13072.3|13107.8|13104.8|13111.8|13108.8|13068.2|13065.2|0
1736516400000|2025-01-10 13:40:00|13107.5|13104.5|13115.2|13112.2|13122.9|13119.9|13106.1|13103.1|0
1736516700000|2025-01-10 13:45:00|13115.3|13112.3|13119.2|13116.2|13129.7|13126.7|13111.7|13108.7|0
1736517000000|2025-01-10 13:50:00|13117.7|13114.7|13119.9|13116.9|13119.9|13116.9|13096.3|13093.3|0
1736517300000|2025-01-10 13:55:00|13120.4|13117.4|13106.3|13103.3|13120.4|13117.4|13104.4|13101.4|0
1736517600000|2025-01-10 14:00:00|13106.5|13103.5|13126.9|13123.9|13126.9|13123.9|13094.9|13091.9|0
1736517900000|2025-01-10 14:05:00|13126.2|13123.2|13134|13131|13138.3|13135.3|13120.2|13117.2|0
1736518200000|2025-01-10 14:10:00|13135|13132|13134.2|13131.2|13139.1|13136.1|13131.2|13128.2|0
1736518500000|2025-01-10 14:15:00|13134.6|13131.6|13144.4|13141.4|13156|13153|13134.6|13131.6|0
1736518800000|2025-01-10 14:20:00|13144.2|13141.2|13146.3|13143.3|13149.2|13146.2|13142.3|13139.3|0
1736519100000|2025-01-10 14:25:00|13128.4|13125.4|13170.8|13167.8|13172.6|13169.6|13126.8|13123.8|0
1736519400000|2025-01-10 14:30:00|13173.3|13170.3|13100.3|13098.5|13176.9|13173.9|13090.6|13088.8|0
1736519700000|2025-01-10 14:35:00|13101.2|13099.4|13024.3|13022.5|13102.1|13100.3|13000.1|12998.3|0
1736520000000|2025-01-10 14:40:00|13023.2|13021.4|13031.2|13029.4|13035.1|13033.3|13002.2|13000.4|0
1736520300000|2025-01-10 14:45:00|13029.8|13028|12984.6|12982.8|13045.4|13043.6|12958.5|12956.7|0
1736520600000|2025-01-10 14:50:00|12984.4|12982.6|12992.8|12991|13006.9|13005.1|12979.7|12977.9|0
1736520900000|2025-01-10 14:55:00|12992.3|12990.5|13006.3|13004.5|13017.2|13015.4|12988.9|12987.1|0
1736521200000|2025-01-10 15:00:00|12993.1|12991.3|12922.8|12921|12993.1|12991.3|12919.2|12917.4|0
1736521500000|2025-01-10 15:05:00|12922.9|12921.1|12872.7|12870.9|12938.8|12937|12871.2|12869.4|0
1736521800000|2025-01-10 15:10:00|12872.8|12871|12892.9|12891.1|12893.1|12891.3|12864.4|12862.6|0
1736522100000|2025-01-10 15:15:00|12891.8|12890|12909.9|12908.1|12921.7|12919.9|12891.3|12889.5|0
1736522400000|2025-01-10 15:20:00|12909.3|12907.5|12962.6|12960.8|12962.6|12960.8|12904.6|12902.8|0
1736522700000|2025-01-10 15:25:00|12959.1|12957.3|13006.5|13004.7|13008.9|13007.1|12946.3|12944.5|0
1736523000000|2025-01-10 15:30:00|13005.3|13003.5|13002.2|13000.4|13011.7|13009.9|12982.4|12980.6|0
1736523300000|2025-01-10 15:35:00|13002.7|13000.9|13052.1|13050.3|13060|13058.2|12995.7|12993.9|0
1736523600000|2025-01-10 15:40:00|13050.5|13048.7|13037.5|13035.7|13071|13069.2|13034.1|13032.3|0
1736523900000|2025-01-10 15:45:00|13039.1|13037.3|13085.6|13083.8|13094.3|13092.5|13037.2|13035.4|0
1736524200000|2025-01-10 15:50:00|13083.3|13081.5|13029.3|13027.5|13084.6|13082.8|13010.7|13008.9|0
1736524500000|2025-01-10 15:55:00|13029.1|13027.3|12977.6|12975.8|13034.1|13032.3|12976.1|12974.3|0
1736524800000|2025-01-10 16:00:00|12983.5|12981.7|12956.7|12954.9|12984.8|12983|12943.4|12941.6|0
1736525100000|2025-01-10 16:05:00|12957|12955.2|12956.1|12954.3|12965.1|12963.3|12940.3|12938.5|0
1736525400000|2025-01-10 16:10:00|12955.4|12953.6|12935.6|12933.8|12957.9|12956.1|12935.2|12933.4|0
1736525700000|2025-01-10 16:15:00|12935.9|12934.1|12939.1|12937.3|12962.8|12961|12935.9|12934.1|0
1736526000000|2025-01-10 16:20:00|12938.8|12937|12969.1|12967.3|12971|12969.2|12938.8|12937|0
1736526300000|2025-01-10 16:25:00|12968.5|12966.7|12958.9|12957.1|12976.6|12974.8|12951.8|12950|0
1736526600000|2025-01-10 16:30:00|12958.5|12956.7|12953.6|12951.8|12970.1|12968.3|12946.7|12944.9|0
1736526900000|2025-01-10 16:35:00|12953.8|12952|12935.1|12933.3|12956.6|12954.8|12924|12922.2|0
1736527200000|2025-01-10 16:40:00|12935.4|12933.6|12985.8|12984|12986.5|12984.7|12935.4|12933.6|0
1736527500000|2025-01-10 16:45:00|12983.7|12981.9|12962.2|12960.4|12999.8|12998|12959.3|12957.5|0
1736527800000|2025-01-10 16:50:00|12963.1|12961.3|12976.1|12974.3|12982.6|12980.8|12963.1|12961.3|0
1736528100000|2025-01-10 16:55:00|12976|12974.2|12934.1|12932.3|12976|12974.2|12932.6|12930.8|0
1736528400000|2025-01-10 17:00:00|12935.3|12933.5|12921|12919.2|12935.3|12933.5|12918.3|12916.5|0
1736528700000|2025-01-10 17:05:00|12921.4|12919.6|12919|12917.2|12930.5|12928.7|12915.4|12913.6|0
1736529000000|2025-01-10 17:10:00|12919.6|12917.8|12933.4|12931.6|12935.9|12934.1|12916.3|12914.5|0
1736529300000|2025-01-10 17:15:00|12933|12931.2|12945.2|12943.4|12945.3|12943.5|12931.9|12930.1|0
1736529600000|2025-01-10 17:20:00|12945|12943.2|12941|12939.2|12955|12953.2|12931.7|12929.9|0
1736529900000|2025-01-10 17:25:00|12941.1|12939.3|12974.5|12972.7|12976.2|12974.4|12941.1|12939.3|0
1736530200000|2025-01-10 17:30:00|12973.1|12971.3|12979.7|12977.9|12982.1|12980.3|12967.6|12965.8|0
1736530500000|2025-01-10 17:35:00|12978.1|12976.3|12999.7|12997.9|13004.8|13003|12975.7|12973.9|0
1736530800000|2025-01-10 17:40:00|12998.4|12996.6|13023.3|13021.5|13027.8|13026|12998.4|12996.6|0
1736531100000|2025-01-10 17:45:00|13022.6|13020.8|13022.2|13020.4|13025.9|13024.1|13012.2|13010.4|0
1736531400000|2025-01-10 17:50:00|13021.8|13020|13033|13031.2|13033.4|13031.6|13016.5|13014.7|0
1736531700000|2025-01-10 17:55:00|13033.1|13031.3|13043.5|13041.7|13048.7|13046.9|13029.8|13028|0
1736532000000|2025-01-10 18:00:00|13041.9|13040.1|13034.5|13032.7|13041.9|13040.1|13024.5|13022.7|0
1736532300000|2025-01-10 18:05:00|13034.9|13033.1|13067.7|13065.9|13068.1|13066.3|13030.6|13028.8|0
1736532600000|2025-01-10 18:10:00|13067.4|13065.6|13074.5|13072.7|13085.7|13083.9|13067.2|13065.4|0
1736532900000|2025-01-10 18:15:00|13074.9|13073.1|13063.5|13061.7|13076.6|13074.8|13054.8|13053|0
1736533200000|2025-01-10 18:20:00|13063.6|13061.8|13092.7|13090.9|13098.7|13096.9|13062.7|13060.9|0
1736533500000|2025-01-10 18:25:00|13092.6|13090.8|13090.3|13088.5|13106.3|13104.5|13083|13081.2|0
1736533800000|2025-01-10 18:30:00|13094.2|13092.4|13104.8|13103|13108.7|13106.9|13078.9|13077.1|0
1736534100000|2025-01-10 18:35:00|13102.9|13101.1|13106.3|13104.5|13112.9|13111.1|13100.3|13098.5|0
1736534400000|2025-01-10 18:40:00|13106.6|13104.8|13099.6|13097.8|13112.4|13110.6|13095.6|13093.8|0
1736534700000|2025-01-10 18:45:00|13099.8|13098|13116.4|13114.6|13117.5|13115.7|13095.5|13093.7|0
1736535000000|2025-01-10 18:50:00|13115.3|13113.5|13115.4|13113.6|13121.2|13119.4|13099.6|13097.8|0
1736535300000|2025-01-10 18:55:00|13114.5|13112.7|13137.1|13135.3|13139.6|13137.8|13113.6|13111.8|0
1736535600000|2025-01-10 19:00:00|13137.4|13135.6|13102.8|13101|13138|13136.2|13101.9|13100.1|0
1736535900000|2025-01-10 19:05:00|13103|13101.2|13063.8|13062|13103.2|13101.4|13063.8|13062|0
1736536200000|2025-01-10 19:10:00|13063.4|13061.6|13071.4|13069.6|13076.6|13074.8|13057.4|13055.6|0
1736536500000|2025-01-10 19:15:00|13071.6|13069.8|13072.3|13070.5|13077.1|13075.3|13066.9|13065.1|0
1736536800000|2025-01-10 19:20:00|13070.9|13069.1|13065.3|13063.5|13071.3|13069.5|13048.9|13047.1|0
1736537100000|2025-01-10 19:25:00|13065.5|13063.7|13082.9|13081.1|13088.6|13086.8|13065.5|13063.7|0
1736537400000|2025-01-10 19:30:00|13083.1|13081.3|13064.8|13063|13083.5|13081.7|13059.3|13057.5|0
1736537700000|2025-01-10 19:35:00|13064.7|13062.9|13073.8|13072|13074.2|13072.4|13057.7|13055.9|0
1736538000000|2025-01-10 19:40:00|13075.2|13073.4|13067.7|13065.9|13084.9|13083.1|13062.5|13060.7|0
1736538300000|2025-01-10 19:45:00|13067.3|13065.5|13054.1|13052.3|13070.5|13068.7|13053.9|13052.1|0
1736538600000|2025-01-10 19:50:00|13053.1|13051.3|13071.4|13069.6|13071.4|13069.6|13051.8|13050|0
1736538900000|2025-01-10 19:55:00|13070.7|13068.9|13074.9|13073.1|13083.4|13081.6|13067.9|13066.1|0
1736539200000|2025-01-10 20:00:00|13073.5|13071.7|13072.9|13071.1|13082.3|13080.5|13062.8|13061|0
1736539500000|2025-01-10 20:05:00|13073.1|13071.3|13058.7|13056.9|13079.7|13077.9|13058.7|13056.9|0
1736539800000|2025-01-10 20:10:00|13058.6|13056.8|13029.5|13027.7|13060.7|13058.9|13027.3|13025.5|0
1736540100000|2025-01-10 20:15:00|13029.6|13027.8|13014.3|13012.5|13034.7|13032.9|13008.1|13006.3|0
1736540400000|2025-01-10 20:20:00|13015.6|13013.8|13019.3|13017.5|13025|13023.2|13010.3|13008.5|0
1736540700000|2025-01-10 20:25:00|13019.7|13017.9|13008.8|13007|13020.6|13018.8|13004.4|13002.6|0
1736541000000|2025-01-10 20:30:00|13006.6|13004.8|12995.3|12993.5|13014.6|13012.8|12989.4|12987.6|0
1736541300000|2025-01-10 20:35:00|12994.8|12993|13000.6|12998.8|13014.6|13012.8|12993.9|12992.1|0
1736541600000|2025-01-10 20:40:00|13000.7|12998.9|12988.9|12987.1|13003.1|13001.3|12985.4|12983.6|0
1736541900000|2025-01-10 20:45:00|12987.9|12986.1|12984.5|12982.7|12990.7|12988.9|12980.2|12978.4|0
1736542200000|2025-01-10 20:50:00|12978.2|12976.4|13013.5|13011.7|13013.8|13012|12977.2|12975.4|0
1736542500000|2025-01-10 20:55:00|13013.3|13011.5|12998.4|12996.6|13013.6|13011.8|12992.4|12990.6|0
1736542800000|2025-01-10 21:00:00|13010.3|13007.3|13007.4|13004.4|13020.6|13017.6|12999.3|12996.3|0
1736543100000|2025-01-10 21:05:00|13007.5|13004.5|13003.1|13000.1|13007.9|13004.9|13000.3|12997.3|0
1736543400000|2025-01-10 21:10:00|13003.3|13000.3|13003.5|13000.5|13003.9|13000.9|13001.8|12998.8|0
1736543700000|2025-01-10 21:15:00|13003.2|13000.2|13005.6|13002.6|13006.5|13003.5|13003|13000|0
1736544000000|2025-01-10 21:20:00|13005.7|13002.7|13003.7|13000.7|13005.9|13002.9|13002.6|12999.6|0
1736544300000|2025-01-10 21:25:00|13003.6|13000.6|13003.9|13000.9|13004.6|13001.6|13002.9|12999.9|0
1736544600000|2025-01-10 21:30:00|13004|13001|13003.6|13000.6|13004.8|13001.8|13003.2|13000.2|0
1736544900000|2025-01-10 21:35:00|13003.8|13000.8|12993.7|12990.7|13003.8|13000.8|12993.7|12990.7|0
1736545200000|2025-01-10 21:40:00|12993.3|12990.3|12994|12991|12994.1|12991.1|12992.5|12989.5|0
1736545500000|2025-01-10 21:45:00|12993.5|12990.5|12991.7|12988.7|12993.6|12990.6|12991.3|12988.3|0
1736545800000|2025-01-10 21:50:00|12990.9|12987.9|12991|12988|12991.7|12988.7|12989.7|12986.7|0
1736546100000|2025-01-10 21:55:00|12990.9|12987.9|12989.8|12986.8|12991|12988|12989.1|12986.1|0
1736722800000|2025-01-12 23:00:00|12977.1|12972.1|12976.7|12971.7|12984.7|12979.7|12974.8|12969.8|0
1736723100000|2025-01-12 23:05:00|12976.8|12971.8|12964.4|12959.4|12976.9|12971.9|12957|12952|0
1736723400000|2025-01-12 23:10:00|12964.5|12959.5|12977.9|12972.9|12978.2|12973.2|12963.3|12958.3|0
1736723700000|2025-01-12 23:15:00|12978|12973|12985.7|12980.7|12986.8|12981.8|12977.9|12972.9|0
1736724000000|2025-01-12 23:20:00|12985.9|12980.9|12985.6|12980.6|12987.2|12982.2|12981.3|12976.3|0
1736724300000|2025-01-12 23:25:00|12985.7|12980.7|12991.8|12986.8|12992|12987|12983.2|12978.2|0
1736724600000|2025-01-12 23:30:00|12992|12987|13006.2|13001.2|13008.9|13003.9|12992|12987|0
1736724900000|2025-01-12 23:35:00|13006.3|13001.3|13004.9|12999.9|13007.7|13002.7|13002|12997|0
1736725200000|2025-01-12 23:40:00|13004.8|12999.8|13006.3|13001.3|13007.6|13002.6|13004.7|12999.7|0
1736725500000|2025-01-12 23:45:00|13006.4|13001.4|12987.5|12982.5|13006.6|13001.6|12982.9|12977.9|0
1736725800000|2025-01-12 23:50:00|12987.6|12982.6|12989.9|12984.9|12994.4|12989.4|12983.1|12978.1|0
1736726100000|2025-01-12 23:55:00|12989.8|12984.8|12991.5|12986.5|12998.2|12993.2|12989.4|12984.4|0
1736726400000|2025-01-13 00:00:00|12991.2|12986.2|12999.4|12994.4|13002.5|12997.5|12991.2|12986.2|0
1736726700000|2025-01-13 00:05:00|12999.3|12994.3|13008.3|13003.3|13012.4|13007.4|12999|12994|0
1736727000000|2025-01-13 00:10:00|13008.1|13003.1|13008.5|13003.5|13011.1|13006.1|13005.1|13000.1|0
1736727300000|2025-01-13 00:15:00|13008.6|13003.6|13008.8|13003.8|13011.6|13006.6|13004|12999|0
1736727600000|2025-01-13 00:20:00|13008.7|13003.7|13010.9|13005.9|13011.3|13006.3|13006.3|13001.3|0
1736727900000|2025-01-13 00:25:00|13011.5|13006.5|13001.9|12996.9|13014.3|13009.3|13001.8|12996.8|0
1736728200000|2025-01-13 00:30:00|13002|12997|13003.9|12998.9|13005.4|13000.4|12997.5|12992.5|0
1736728500000|2025-01-13 00:35:00|13004.1|12999.1|12996.8|12991.8|13007.6|13002.6|12996.5|12991.5|0
1736728800000|2025-01-13 00:40:00|12996.7|12991.7|12999.3|12994.3|13000.6|12995.6|12990.3|12985.3|0
1736729100000|2025-01-13 00:45:00|12997.9|12992.9|12987.3|12982.3|13000.2|12995.2|12980.7|12975.7|0
1736729400000|2025-01-13 00:50:00|12987.2|12982.2|12992.6|12987.6|12993.7|12988.7|12984.8|12979.8|0
1736729700000|2025-01-13 00:55:00|12992.5|12987.5|12991|12986|12997.4|12992.4|12989.3|12984.3|0
1736730000000|2025-01-13 01:00:00|12991.3|12986.3|12989.4|12984.4|12993.1|12988.1|12985.3|12980.3|0
1736730300000|2025-01-13 01:05:00|12989.2|12984.2|12977.9|12972.9|12989.4|12984.4|12975.8|12970.8|0
1736730600000|2025-01-13 01:10:00|12977.8|12972.8|12969.1|12964.1|12981.7|12976.7|12967.8|12962.8|0
1736730900000|2025-01-13 01:15:00|12968.9|12963.9|12972.4|12967.4|12978.8|12973.8|12968.8|12963.8|0
1736731200000|2025-01-13 01:20:00|12972.6|12967.6|12974.1|12969.1|12977.2|12972.2|12970.4|12965.4|0
1736731500000|2025-01-13 01:25:00|12974.2|12969.2|12966|12961|12978.2|12973.2|12965.2|12960.2|0
1736731800000|2025-01-13 01:30:00|12965.8|12960.8|12960.7|12955.7|12966.3|12961.3|12957.4|12952.4|0
1736732100000|2025-01-13 01:35:00|12960.8|12955.8|12949.2|12944.2|12961.1|12956.1|12941.2|12936.2|0
1736732400000|2025-01-13 01:40:00|12949.3|12944.3|12936.5|12931.5|12951.8|12946.8|12934.6|12929.6|0
1736732700000|2025-01-13 01:45:00|12936.6|12931.6|12939.6|12934.6|12941.7|12936.7|12923.7|12918.7|0
1736733000000|2025-01-13 01:50:00|12939.2|12934.2|12944.6|12939.6|12947.8|12942.8|12934.6|12929.6|0
1736733300000|2025-01-13 01:55:00|12944.5|12939.5|12946.3|12941.3|12950.3|12945.3|12943.5|12938.5|0
1736733600000|2025-01-13 02:00:00|12946.1|12941.1|12943.7|12938.7|12949.4|12944.4|12937.7|12932.7|0
1736733900000|2025-01-13 02:05:00|12944|12939|12946.6|12941.6|12950.3|12945.3|12941.1|12936.1|0
1736734200000|2025-01-13 02:10:00|12946.8|12941.8|12942.5|12937.5|12947|12942|12940.3|12935.3|0
1736734500000|2025-01-13 02:15:00|12942.7|12937.7|12953.4|12948.4|12953.4|12948.4|12940.8|12935.8|0
1736734800000|2025-01-13 02:20:00|12953.5|12948.5|12953.8|12948.8|12954.9|12949.9|12947.5|12942.5|0
1736735100000|2025-01-13 02:25:00|12954.4|12949.4|12954.7|12949.7|12959.9|12954.9|12950.3|12945.3|0
1736735400000|2025-01-13 02:30:00|12954.5|12949.5|12955.4|12950.4|12955.9|12950.9|12951.7|12946.7|0
1736735700000|2025-01-13 02:35:00|12955.1|12950.1|12955.7|12950.7|12958.7|12953.7|12953.3|12948.3|0
1736736000000|2025-01-13 02:40:00|12955.6|12950.6|12946.1|12941.1|12956.5|12951.5|12944.1|12939.1|0
1736736300000|2025-01-13 02:45:00|12946.2|12941.2|12942.6|12937.6|12947.6|12942.6|12940|12935|0
1736736600000|2025-01-13 02:50:00|12942.7|12937.7|12946.2|12941.2|12947.5|12942.5|12941.9|12936.9|0
1736736900000|2025-01-13 02:55:00|12946.3|12941.3|12945.9|12940.9|12946.7|12941.7|12941.8|12936.8|0
1736737200000|2025-01-13 03:00:00|12946|12941|12950.1|12945.1|12952.8|12947.8|12944.5|12939.5|0
1736737500000|2025-01-13 03:05:00|12950|12945|12946.6|12941.6|12952.8|12947.8|12945.5|12940.5|0
1736737800000|2025-01-13 03:10:00|12946.7|12941.7|12931.3|12926.3|12946.7|12941.7|12931.3|12926.3|0
1736738100000|2025-01-13 03:15:00|12931.1|12926.1|12933.7|12928.7|12938|12933|12930.7|12925.7|0
1736738400000|2025-01-13 03:20:00|12933.9|12928.9|12912.3|12907.3|12937.9|12932.9|12905.9|12900.9|0
1736738700000|2025-01-13 03:25:00|12912.4|12907.4|12919.2|12914.2|12920.3|12915.3|12906.7|12901.7|0
1736739000000|2025-01-13 03:30:00|12919.1|12914.1|12916.4|12911.4|12921.8|12916.8|12915.8|12910.8|0
1736739300000|2025-01-13 03:35:00|12915.9|12910.9|12914.3|12909.3|12916.9|12911.9|12908.2|12903.2|0
1736739600000|2025-01-13 03:40:00|12913.8|12908.8|12920.2|12915.2|12920.4|12915.4|12909.6|12904.6|0
1736739900000|2025-01-13 03:45:00|12920|12915|12923.5|12918.5|12924.4|12919.4|12915.7|12910.7|0
1736740200000|2025-01-13 03:50:00|12923.4|12918.4|12916.8|12911.8|12923.8|12918.8|12916.8|12911.8|0
1736740500000|2025-01-13 03:55:00|12916.9|12911.9|12918.9|12913.9|12919.9|12914.9|12910.3|12905.3|0
1736740800000|2025-01-13 04:00:00|12918.7|12913.7|12929.6|12924.6|12929.7|12924.7|12918.7|12913.7|0
1736741100000|2025-01-13 04:05:00|12929.7|12924.7|12926.8|12921.8|12930.1|12925.1|12922.6|12917.6|0
1736741400000|2025-01-13 04:10:00|12926.9|12921.9|12925.2|12920.2|12931|12926|12922.5|12917.5|0
1736741700000|2025-01-13 04:15:00|12925.3|12920.3|12924.9|12919.9|12926.8|12921.8|12919.9|12914.9|0
1736742000000|2025-01-13 04:20:00|12924.2|12919.2|12921.4|12916.4|12926|12921|12920.8|12915.8|0
1736742300000|2025-01-13 04:25:00|12921.3|12916.3|12926.2|12921.2|12927.4|12922.4|12920.9|12915.9|0
1736742600000|2025-01-13 04:30:00|12926.7|12921.7|12918.3|12913.3|12927.9|12922.9|12917.9|12912.9|0
1736742900000|2025-01-13 04:35:00|12918.2|12913.2|12920|12915|12921.2|12916.2|12916.7|12911.7|0
1736743200000|2025-01-13 04:40:00|12919.9|12914.9|12923.2|12918.2|12924.6|12919.6|12919|12914|0
1736743500000|2025-01-13 04:45:00|12923.3|12918.3|12924.4|12919.4|12925.5|12920.5|12921.7|12916.7|0
1736743800000|2025-01-13 04:50:00|12924.5|12919.5|12925.9|12920.9|12930.7|12925.7|12923.9|12918.9|0
1736744100000|2025-01-13 04:55:00|12926|12921|12929.4|12924.4|12931.2|12926.2|12925|12920|0
1736744400000|2025-01-13 05:00:00|12929.3|12924.3|12926|12921|12930.3|12925.3|12924.9|12919.9|0
1736744700000|2025-01-13 05:05:00|12925.9|12920.9|12927.5|12922.5|12928.8|12923.8|12925|12920|0
1736745000000|2025-01-13 05:10:00|12927.9|12922.9|12925.1|12920.1|12928.5|12923.5|12922.4|12917.4|0
1736745300000|2025-01-13 05:15:00|12925.2|12920.2|12925.9|12920.9|12929|12924|12924|12919|0
1736745600000|2025-01-13 05:20:00|12925.7|12920.7|12925.2|12920.2|12928.3|12923.3|12923.6|12918.6|0
1736745900000|2025-01-13 05:25:00|12925.1|12920.1|12917.8|12912.8|12926.8|12921.8|12916|12911|0
1736746200000|2025-01-13 05:30:00|12917.2|12912.2|12913.1|12908.1|12919.3|12914.3|12910|12905|0
1736746500000|2025-01-13 05:35:00|12912.7|12907.7|12915.1|12910.1|12916.5|12911.5|12912.7|12907.7|0
1736746800000|2025-01-13 05:40:00|12915.2|12910.2|12917.8|12912.8|12921.3|12916.3|12913|12908|0
1736747100000|2025-01-13 05:45:00|12917.7|12912.7|12917.7|12912.7|12921.9|12916.9|12916.9|12911.9|0
1736747400000|2025-01-13 05:50:00|12918.5|12913.5|12926.2|12921.2|12927.5|12922.5|12918.3|12913.3|0
1736747700000|2025-01-13 05:55:00|12926.1|12921.1|12922.8|12917.8|12926.5|12921.5|12921|12916|0
1736748000000|2025-01-13 06:00:00|12922.5|12917.5|12930.3|12925.3|12931.4|12926.4|12922|12917|0
1736748300000|2025-01-13 06:05:00|12930.4|12925.4|12930|12925|12935.5|12930.5|12927.7|12922.7|0
1736748600000|2025-01-13 06:10:00|12929.4|12924.4|12938.9|12933.9|12940.1|12935.1|12929.2|12924.2|0
1736748900000|2025-01-13 06:15:00|12939|12934|12945.4|12940.4|12948.5|12943.5|12938.3|12933.3|0
1736749200000|2025-01-13 06:20:00|12945.5|12940.5|12943.5|12938.5|12946.6|12941.6|12941.6|12936.6|0
1736749500000|2025-01-13 06:25:00|12943.6|12938.6|12939.9|12934.9|12945.1|12940.1|12938.3|12933.3|0
1736749800000|2025-01-13 06:30:00|12939.8|12934.8|12936.9|12931.9|12944.5|12939.5|12936.9|12931.9|0
1736750100000|2025-01-13 06:35:00|12937.1|12932.1|12931.6|12926.6|12938.8|12933.8|12929.2|12924.2|0
1736750400000|2025-01-13 06:40:00|12931.5|12926.5|12936.8|12931.8|12939.6|12934.6|12930.1|12925.1|0
1736750700000|2025-01-13 06:45:00|12936.9|12931.9|12936.6|12931.6|12941.4|12936.4|12934.8|12929.8|0
1736751000000|2025-01-13 06:50:00|12936.7|12931.7|12939|12934|12939.1|12934.1|12935.1|12930.1|0
1736751300000|2025-01-13 06:55:00|12937.8|12932.8|12934.3|12929.3|12937.8|12932.8|12932|12927|0
1736751600000|2025-01-13 07:00:00|12934.1|12929.1|12936.5|12931.5|12940.6|12935.6|12933.8|12928.8|0
1736751900000|2025-01-13 07:05:00|12936.6|12931.6|12928.5|12923.5|12937.1|12932.1|12927.4|12922.4|0
1736752200000|2025-01-13 07:10:00|12928.4|12923.4|12926.8|12921.8|12932.8|12927.8|12923.4|12918.4|0
1736752500000|2025-01-13 07:15:00|12926.7|12921.7|12923.6|12918.6|12929.1|12924.1|12919.5|12914.5|0
1736752800000|2025-01-13 07:20:00|12923.7|12918.7|12924.4|12919.4|12927.4|12922.4|12911|12906|0
1736753100000|2025-01-13 07:25:00|12924.3|12919.3|12922.5|12917.5|12927.8|12922.8|12918|12913|0
1736753400000|2025-01-13 07:30:00|12922.6|12917.6|12920.4|12915.4|12924|12919|12915.7|12910.7|0
1736753700000|2025-01-13 07:35:00|12920.6|12915.6|12917|12912|12925.8|12920.8|12916.5|12911.5|0
1736754000000|2025-01-13 07:40:00|12917.1|12912.1|12921.2|12916.2|12922.8|12917.8|12915.1|12910.1|0
1736754300000|2025-01-13 07:45:00|12921.1|12916.1|12923.3|12918.3|12924.7|12919.7|12918.5|12913.5|0
1736754600000|2025-01-13 07:50:00|12923.2|12918.2|12926.8|12921.8|12931.4|12926.4|12921.3|12916.3|0
1736754900000|2025-01-13 07:55:00|12927|12922|12919.8|12914.8|12927|12922|12910.9|12905.9|0
1736755200000|2025-01-13 08:00:00|12919.7|12914.7|12929.1|12924.1|12929.5|12924.5|12913.9|12908.9|0
1736755500000|2025-01-13 08:05:00|12929|12924|12931.6|12926.6|12937.7|12932.7|12927.4|12922.4|0
1736755800000|2025-01-13 08:10:00|12931.7|12926.7|12924.2|12919.2|12932.3|12927.3|12918.8|12913.8|0
1736756100000|2025-01-13 08:15:00|12924.1|12919.1|12911.7|12906.7|12927.7|12922.7|12911.2|12906.2|0
1736756400000|2025-01-13 08:20:00|12911.8|12906.8|12893.5|12888.5|12912.9|12907.9|12888.5|12883.5|0
1736756700000|2025-01-13 08:25:00|12893.9|12888.9|12882.6|12877.6|12902.2|12897.2|12879|12874|0
1736757000000|2025-01-13 08:30:00|12883.6|12878.6|12891.7|12886.7|12892.7|12887.7|12881|12876|0
1736757300000|2025-01-13 08:35:00|12891.3|12886.3|12894.5|12889.5|12898.2|12893.2|12889.8|12884.8|0
1736757600000|2025-01-13 08:40:00|12894.6|12889.6|12886.4|12881.4|12894.7|12889.7|12876.7|12871.7|0
1736757900000|2025-01-13 08:45:00|12886.5|12881.5|12888.3|12883.3|12894.8|12889.8|12886.1|12881.1|0
1736758200000|2025-01-13 08:50:00|12888.4|12883.4|12879.3|12874.3|12891.4|12886.4|12878.2|12873.2|0
1736758500000|2025-01-13 08:55:00|12879.4|12874.4|12870.4|12865.4|12882.2|12877.2|12866.9|12861.9|0
1736758800000|2025-01-13 09:00:00|12871|12866|12810.1|12807.1|12875.9|12870.9|12808.5|12805.5|0
1736759100000|2025-01-13 09:05:00|12810.3|12807.3|12814.5|12811.5|12816.5|12813.5|12799.2|12796.2|0
1736759400000|2025-01-13 09:10:00|12814.3|12811.3|12805.2|12802.2|12814.4|12811.4|12796.1|12793.1|0
1736759700000|2025-01-13 09:15:00|12805.1|12802.1|12802|12799|12805.4|12802.4|12789.1|12786.1|0
1736760000000|2025-01-13 09:20:00|12801.1|12798.1|12795.4|12792.4|12804.6|12801.6|12793.6|12790.6|0
1736760300000|2025-01-13 09:25:00|12795.1|12792.1|12791.9|12788.9|12795.6|12792.6|12787.5|12784.5|0
1736760600000|2025-01-13 09:30:00|12791.7|12788.7|12789.2|12786.2|12798.6|12795.6|12789.2|12786.2|0
1736760900000|2025-01-13 09:35:00|12789.7|12786.7|12799.1|12796.1|12800.9|12797.9|12789.5|12786.5|0
1736761200000|2025-01-13 09:40:00|12799.3|12796.3|12786.2|12783.2|12802.7|12799.7|12785.6|12782.6|0
1736761500000|2025-01-13 09:45:00|12786.3|12783.3|12794.1|12791.1|12798.8|12795.8|12786.2|12783.2|0
1736761800000|2025-01-13 09:50:00|12794|12791|12789.4|12786.4|12795.3|12792.3|12786|12783|0
1736762100000|2025-01-13 09:55:00|12791|12788|12795.7|12792.7|12796.3|12793.3|12788.8|12785.8|0
1736762400000|2025-01-13 10:00:00|12795.6|12792.6|12799|12796|12799.2|12796.2|12790.1|12787.1|0
1736762700000|2025-01-13 10:05:00|12799.3|12796.3|12796.1|12793.1|12799.3|12796.3|12793.4|12790.4|0
1736763000000|2025-01-13 10:10:00|12796|12793|12801.5|12798.5|12801.5|12798.5|12792.4|12789.4|0
1736763300000|2025-01-13 10:15:00|12803.2|12800.2|12799.5|12796.5|12804.3|12801.3|12796.8|12793.8|0
1736763600000|2025-01-13 10:20:00|12799.7|12796.7|12800.4|12797.4|12805.5|12802.5|12798.7|12795.7|0
1736763900000|2025-01-13 10:25:00|12800.3|12797.3|12806.4|12803.4|12810.8|12807.8|12799.6|12796.6|0
1736764200000|2025-01-13 10:30:00|12806.5|12803.5|12820.6|12817.6|12820.9|12817.9|12806.5|12803.5|0
1736764500000|2025-01-13 10:35:00|12820.7|12817.7|12821.4|12818.4|12822.7|12819.7|12813.5|12810.5|0
1736764800000|2025-01-13 10:40:00|12821.5|12818.5|12817.2|12814.2|12821.5|12818.5|12813|12810|0
1736765100000|2025-01-13 10:45:00|12817.3|12814.3|12824.9|12821.9|12826.7|12823.7|12817.2|12814.2|0
1736765400000|2025-01-13 10:50:00|12824.8|12821.8|12822.7|12819.7|12828.8|12825.8|12820.7|12817.7|0
1736765700000|2025-01-13 10:55:00|12822.4|12819.4|12817.6|12814.6|12822.4|12819.4|12816.1|12813.1|0
1736766000000|2025-01-13 11:00:00|12817.1|12814.1|12823.7|12820.7|12825|12822|12814.2|12811.2|0
1736766300000|2025-01-13 11:05:00|12823.5|12820.5|12822.9|12819.9|12826.4|12823.4|12819.4|12816.4|0
1736766600000|2025-01-13 11:10:00|12822.8|12819.8|12814.7|12811.7|12823.6|12820.6|12812.5|12809.5|0
1736766900000|2025-01-13 11:15:00|12816.3|12813.3|12817.1|12814.1|12819.8|12816.8|12815.1|12812.1|0
1736767200000|2025-01-13 11:20:00|12817|12814|12816.5|12813.5|12819.8|12816.8|12816.3|12813.3|0
1736767500000|2025-01-13 11:25:00|12816.6|12813.6|12814.7|12811.7|12818.4|12815.4|12812.9|12809.9|0
1736767800000|2025-01-13 11:30:00|12814.9|12811.9|12817.1|12814.1|12817.7|12814.7|12812.3|12809.3|0
1736768100000|2025-01-13 11:35:00|12817.2|12814.2|12820.3|12817.3|12823.5|12820.5|12816.8|12813.8|0
1736768400000|2025-01-13 11:40:00|12820.2|12817.2|12820.2|12817.2|12820.6|12817.6|12817.6|12814.6|0
1736768700000|2025-01-13 11:45:00|12819.8|12816.8|12820.6|12817.6|12821|12818|12818.1|12815.1|0
1736769000000|2025-01-13 11:50:00|12820.4|12817.4|12825.5|12822.5|12826.1|12823.1|12819.5|12816.5|0
1736769300000|2025-01-13 11:55:00|12825.6|12822.6|12820.3|12817.3|12825.8|12822.8|12820.1|12817.1|0
1736769600000|2025-01-13 12:00:00|12820.8|12817.8|12816.1|12813.1|12840.2|12837.2|12815.6|12812.6|0
1736769900000|2025-01-13 12:05:00|12815.5|12812.5|12798.4|12795.4|12818.1|12815.1|12797.2|12794.2|0
1736770200000|2025-01-13 12:10:00|12798.5|12795.5|12810.8|12807.8|12814|12811|12798.5|12795.5|0
1736770500000|2025-01-13 12:15:00|12810.5|12807.5|12815.1|12812.1|12815.1|12812.1|12803.4|12800.4|0
1736770800000|2025-01-13 12:20:00|12815|12812|12836.5|12833.5|12836.8|12833.8|12815|12812|0
1736771100000|2025-01-13 12:25:00|12836.8|12833.8|12835.7|12832.7|12846.7|12843.7|12834.6|12831.6|0
1736771400000|2025-01-13 12:30:00|12835.6|12832.6|12839.3|12836.3|12840.6|12837.6|12831.9|12828.9|0
1736771700000|2025-01-13 12:35:00|12839|12836|12854.2|12851.2|12854.7|12851.7|12837.7|12834.7|0
1736772000000|2025-01-13 12:40:00|12854.1|12851.1|12860.3|12857.3|12862.6|12859.6|12853.6|12850.6|0
1736772300000|2025-01-13 12:45:00|12860.4|12857.4|12862|12859|12868.5|12865.5|12859.8|12856.8|0
1736772600000|2025-01-13 12:50:00|12862.1|12859.1|12864|12861|12873.2|12870.2|12862|12859|0
1736772900000|2025-01-13 12:55:00|12863.9|12860.9|12858.1|12855.1|12867.4|12864.4|12857.8|12854.8|0
1736773200000|2025-01-13 13:00:00|12859.3|12856.3|12853.3|12850.3|12859.3|12856.3|12849.1|12846.1|0
1736773500000|2025-01-13 13:05:00|12852.9|12849.9|12847.3|12844.3|12852.9|12849.9|12842|12839|0
1736773800000|2025-01-13 13:10:00|12848.1|12845.1|12849.8|12846.8|12851.5|12848.5|12832.4|12829.4|0
1736774100000|2025-01-13 13:15:00|12849.7|12846.7|12857.1|12854.1|12858.5|12855.5|12846.9|12843.9|0
1736774400000|2025-01-13 13:20:00|12857.3|12854.3|12859.7|12856.7|12861.5|12858.5|12855.2|12852.2|0
1736774700000|2025-01-13 13:25:00|12859.8|12856.8|12854.4|12851.4|12859.9|12856.9|12852.3|12849.3|0
1736775000000|2025-01-13 13:30:00|12854.5|12851.5|12857.9|12854.9|12861|12858|12851.5|12848.5|0
1736775300000|2025-01-13 13:35:00|12857.4|12854.4|12857.2|12854.2|12857.4|12854.4|12851.4|12848.4|0
1736775600000|2025-01-13 13:40:00|12857.9|12854.9|12861.5|12858.5|12868.3|12865.3|12857.9|12854.9|0
1736775900000|2025-01-13 13:45:00|12861.6|12858.6|12857.7|12854.7|12865|12862|12856.5|12853.5|0
1736776200000|2025-01-13 13:50:00|12858|12855|12857.2|12854.2|12859.5|12856.5|12851.3|12848.3|0
1736776500000|2025-01-13 13:55:00|12856.9|12853.9|12850.2|12847.2|12856.9|12853.9|12848.9|12845.9|0
1736776800000|2025-01-13 14:00:00|12852|12849|12825.8|12822.8|12852.6|12849.6|12823.6|12820.6|0
1736777100000|2025-01-13 14:05:00|12825.9|12822.9|12829.7|12826.7|12834.6|12831.6|12825.8|12822.8|0
1736777400000|2025-01-13 14:10:00|12830.1|12827.1|12820.4|12817.4|12832.4|12829.4|12819.6|12816.6|0
1736777700000|2025-01-13 14:15:00|12820.8|12817.8|12832|12829|12833.6|12830.6|12820.4|12817.4|0
1736778000000|2025-01-13 14:20:00|12831.9|12828.9|12813.8|12810.8|12832.3|12829.3|12813.8|12810.8|0
1736778300000|2025-01-13 14:25:00|12813.6|12810.6|12807.4|12804.4|12814.3|12811.3|12794.1|12791.1|0
1736778600000|2025-01-13 14:30:00|12813.3|12810.3|12827.7|12825.9|12841.1|12839.3|12803.8|12802|0
1736778900000|2025-01-13 14:35:00|12830.2|12828.4|12795.2|12793.4|12834.2|12832.4|12775.1|12773.3|0
1736779200000|2025-01-13 14:40:00|12794.8|12793|12843.5|12841.7|12846.2|12844.4|12780.9|12779.1|0
1736779500000|2025-01-13 14:45:00|12842.7|12840.9|12829.3|12827.5|12846.1|12844.3|12813|12811.2|0
1736779800000|2025-01-13 14:50:00|12829.7|12827.9|12880.9|12879.1|12887.9|12886.1|12827.9|12826.1|0
1736780100000|2025-01-13 14:55:00|12881|12879.2|12863.1|12861.3|12894.7|12892.9|12856.5|12854.7|0
1736780400000|2025-01-13 15:00:00|12864.4|12862.6|12865.4|12863.6|12881.8|12880|12841.3|12839.5|0
1736780700000|2025-01-13 15:05:00|12866.1|12864.3|12848.3|12846.5|12899.7|12897.9|12845.8|12844|0
1736781000000|2025-01-13 15:10:00|12848.2|12846.4|12829.6|12827.8|12851.4|12849.6|12827.8|12826|0
1736781300000|2025-01-13 15:15:00|12829.3|12827.5|12832.3|12830.5|12835.9|12834.1|12814.4|12812.6|0
1736781600000|2025-01-13 15:20:00|12829.8|12828|12804.2|12802.4|12847.9|12846.1|12800.5|12798.7|0
1736781900000|2025-01-13 15:25:00|12803.4|12801.6|12776.4|12774.6|12804.1|12802.3|12773.9|12772.1|0
1736782200000|2025-01-13 15:30:00|12776.1|12774.3|12808.9|12807.1|12815.3|12813.5|12776.1|12774.3|0
1736782500000|2025-01-13 15:35:00|12809.4|12807.6|12855.7|12853.9|12855.7|12853.9|12806.4|12804.6|0
1736782800000|2025-01-13 15:40:00|12855.6|12853.8|12866.4|12864.6|12869.2|12867.4|12836.9|12835.1|0
1736783100000|2025-01-13 15:45:00|12866.7|12864.9|12874.4|12872.6|12874.4|12872.6|12860.9|12859.1|0
1736783400000|2025-01-13 15:50:00|12874|12872.2|12839.6|12837.8|12875|12873.2|12835.7|12833.9|0
1736783700000|2025-01-13 15:55:00|12839.8|12838|12808.7|12806.9|12847|12845.2|12808.6|12806.8|0
1736784000000|2025-01-13 16:00:00|12809.4|12807.6|12810.1|12808.3|12827.5|12825.7|12809.4|12807.6|0
1736784300000|2025-01-13 16:05:00|12810.6|12808.8|12790.3|12788.5|12811.3|12809.5|12784.2|12782.4|0
1736784600000|2025-01-13 16:10:00|12790.4|12788.6|12791.7|12789.9|12803.8|12802|12786.7|12784.9|0
1736784900000|2025-01-13 16:15:00|12790.3|12788.5|12786.7|12784.9|12800.2|12798.4|12778.9|12777.1|0
1736785200000|2025-01-13 16:20:00|12787.6|12785.8|12779.3|12777.5|12792.9|12791.1|12775.8|12774|0
1736785500000|2025-01-13 16:25:00|12780.3|12778.5|12781.7|12779.9|12789.6|12787.8|12777|12775.2|0
1736785800000|2025-01-13 16:30:00|12781.5|12779.7|12798.6|12796.8|12803|12801.2|12780.6|12778.8|0
1736786100000|2025-01-13 16:35:00|12798.7|12796.9|12796.8|12795|12823.4|12821.6|12794.5|12792.7|0
1736786400000|2025-01-13 16:40:00|12796.4|12794.6|12825.3|12823.5|12830.4|12828.6|12796.3|12794.5|0
1736786700000|2025-01-13 16:45:00|12825.4|12823.6|12817.7|12815.9|12826.5|12824.7|12812.3|12810.5|0
1736787000000|2025-01-13 16:50:00|12817.4|12815.6|12792|12790.2|12819.5|12817.7|12791.8|12790|0
1736787300000|2025-01-13 16:55:00|12791.5|12789.7|12763|12761.2|12792.1|12790.3|12757.1|12755.3|0
1736787600000|2025-01-13 17:00:00|12762.3|12760.5|12762.3|12760.5|12774.5|12772.7|12748.9|12747.1|0
1736787900000|2025-01-13 17:05:00|12762.4|12760.6|12785|12783.2|12786.2|12784.4|12759|12757.2|0
1736788200000|2025-01-13 17:10:00|12784.6|12782.8|12807.9|12806.1|12808.9|12807.1|12784.1|12782.3|0
1736788500000|2025-01-13 17:15:00|12807.8|12806|12819.4|12817.6|12823.8|12822|12804.3|12802.5|0
1736788800000|2025-01-13 17:20:00|12819.9|12818.1|12830|12828.2|12832.1|12830.3|12815.3|12813.5|0
1736789100000|2025-01-13 17:25:00|12829.9|12828.1|12828.9|12827.1|12840.8|12839|12828.2|12826.4|0
1736789400000|2025-01-13 17:30:00|12828.7|12826.9|12830.6|12828.8|12831.9|12830.1|12817.9|12816.1|0
1736789700000|2025-01-13 17:35:00|12831.4|12829.6|12812.4|12810.6|12833.1|12831.3|12812.1|12810.3|0
1736790000000|2025-01-13 17:40:00|12812.2|12810.4|12801.9|12800.1|12814.3|12812.5|12799.7|12797.9|0
1736790300000|2025-01-13 17:45:00|12802.1|12800.3|12816.9|12815.1|12821.9|12820.1|12799.4|12797.6|0
1736790600000|2025-01-13 17:50:00|12817.1|12815.3|12820.7|12818.9|12833.8|12832|12816|12814.2|0
1736790900000|2025-01-13 17:55:00|12820.6|12818.8|12853.3|12851.5|12854.9|12853.1|12819.5|12817.7|0
1736791200000|2025-01-13 18:00:00|12852.9|12851.1|12854.5|12852.7|12863|12861.2|12849.1|12847.3|0
1736791500000|2025-01-13 18:05:00|12853.7|12851.9|12847.4|12845.6|12855.6|12853.8|12843.1|12841.3|0
1736791800000|2025-01-13 18:10:00|12847.5|12845.7|12853.3|12851.5|12858.1|12856.3|12847.4|12845.6|0
1736792100000|2025-01-13 18:15:00|12852.9|12851.1|12830|12828.2|12853.3|12851.5|12828|12826.2|0
1736792400000|2025-01-13 18:20:00|12829.8|12828|12831.4|12829.6|12832|12830.2|12825.9|12824.1|0
1736792700000|2025-01-13 18:25:00|12831.9|12830.1|12849.3|12847.5|12849.3|12847.5|12827.5|12825.7|0
1736793000000|2025-01-13 18:30:00|12849.5|12847.7|12851.4|12849.6|12859.6|12857.8|12838.7|12836.9|0
1736793300000|2025-01-13 18:35:00|12851.1|12849.3|12843.7|12841.9|12853.3|12851.5|12834.6|12832.8|0
1736793600000|2025-01-13 18:40:00|12842.8|12841|12827.9|12826.1|12842.8|12841|12824.8|12823|0
1736793900000|2025-01-13 18:45:00|12828.1|12826.3|12848|12846.2|12852.5|12850.7|12826.4|12824.6|0
1736794200000|2025-01-13 18:50:00|12848.1|12846.3|12830.2|12828.4|12852.2|12850.4|12830.2|12828.4|0
1736794500000|2025-01-13 18:55:00|12830|12828.2|12835.5|12833.7|12836.6|12834.8|12826.1|12824.3|0
1736794800000|2025-01-13 19:00:00|12835.2|12833.4|12830.9|12829.1|12842.1|12840.3|12824.7|12822.9|0
1736795100000|2025-01-13 19:05:00|12831.1|12829.3|12825.7|12823.9|12841.1|12839.3|12825.7|12823.9|0
1736795400000|2025-01-13 19:10:00|12825.5|12823.7|12808.3|12806.5|12833.2|12831.4|12807.6|12805.8|0
1736795700000|2025-01-13 19:15:00|12808.1|12806.3|12808.5|12806.7|12816.3|12814.5|12802|12800.2|0
1736796000000|2025-01-13 19:20:00|12808.9|12807.1|12821|12819.2|12824.9|12823.1|12806.3|12804.5|0
1736796300000|2025-01-13 19:25:00|12820.9|12819.1|12842.7|12840.9|12845.3|12843.5|12819.2|12817.4|0
1736796600000|2025-01-13 19:30:00|12843.3|12841.5|12838.4|12836.6|12845.7|12843.9|12835|12833.2|0
1736796900000|2025-01-13 19:35:00|12839|12837.2|12852.8|12851|12854.3|12852.5|12831.6|12829.8|0
1736797200000|2025-01-13 19:40:00|12853.3|12851.5|12865|12863.2|12871.5|12869.7|12852.9|12851.1|0
1736797500000|2025-01-13 19:45:00|12864.9|12863.1|12834.1|12832.3|12865|12863.2|12832.7|12830.9|0
1736797800000|2025-01-13 19:50:00|12834.8|12833|12833.5|12831.7|12846.5|12844.7|12828.8|12827|0
1736798100000|2025-01-13 19:55:00|12833.8|12832|12856.6|12854.8|12857.6|12855.8|12833.4|12831.6|0
1736798400000|2025-01-13 20:00:00|12856.4|12854.6|12839.4|12837.6|12856.9|12855.1|12839.4|12837.6|0
1736798700000|2025-01-13 20:05:00|12839.2|12837.4|12842|12840.2|12850.1|12848.3|12838.7|12836.9|0
1736799000000|2025-01-13 20:10:00|12842.3|12840.5|12840.7|12838.9|12843.6|12841.8|12836.3|12834.5|0
1736799300000|2025-01-13 20:15:00|12840.3|12838.5|12861.9|12860.1|12862.4|12860.6|12838.7|12836.9|0
1736799600000|2025-01-13 20:20:00|12862|12860.2|12839.6|12837.8|12866.5|12864.7|12839.2|12837.4|0
1736799900000|2025-01-13 20:25:00|12839.7|12837.9|12843.9|12842.1|12848.3|12846.5|12837.5|12835.7|0
1736800200000|2025-01-13 20:30:00|12845.1|12843.3|12849|12847.2|12850.7|12848.9|12835.1|12833.3|0
1736800500000|2025-01-13 20:35:00|12848.6|12846.8|12833|12831.2|12849.4|12847.6|12832.6|12830.8|0
1736800800000|2025-01-13 20:40:00|12833.1|12831.3|12845.1|12843.3|12849.1|12847.3|12833|12831.2|0
1736801100000|2025-01-13 20:45:00|12845.2|12843.4|12854.4|12852.6|12858.8|12857|12843.9|12842.1|0
1736801400000|2025-01-13 20:50:00|12853.4|12851.6|12882.5|12880.7|12883.2|12881.4|12853.2|12851.4|0
1736801700000|2025-01-13 20:55:00|12882.7|12880.9|12896.6|12894.8|12907.4|12905.6|12882.7|12880.9|0
1736802000000|2025-01-13 21:00:00|12906.1|12903.1|12912.9|12909.9|12912.9|12909.9|12901.3|12898.3|0
1736802300000|2025-01-13 21:05:00|12913.1|12910.1|12916.8|12913.8|12918|12915|12913.1|12910.1|0
1736802600000|2025-01-13 21:10:00|12917.4|12914.4|12913.7|12910.7|12918.4|12915.4|12913|12910|0
1736802900000|2025-01-13 21:15:00|12913.6|12910.6|12915.1|12912.1|12916.4|12913.4|12913|12910|0
1736803200000|2025-01-13 21:20:00|12915.3|12912.3|12920.8|12917.8|12920.8|12917.8|12915.1|12912.1|0
1736803500000|2025-01-13 21:25:00|12920.6|12917.6|12925.3|12922.3|12926.4|12923.4|12920.6|12917.6|0
1736803800000|2025-01-13 21:30:00|12925.4|12922.4|12923.8|12920.8|12926.3|12923.3|12923.6|12920.6|0
1736804100000|2025-01-13 21:35:00|12924.1|12921.1|12924.1|12921.1|12926.5|12923.5|12923.7|12920.7|0
1736804400000|2025-01-13 21:40:00|12924.2|12921.2|12925.7|12922.7|12926.2|12923.2|12922.6|12919.6|0
1736804700000|2025-01-13 21:45:00|12926.2|12923.2|12913|12910|12926.2|12923.2|12911.9|12908.9|0
1736805000000|2025-01-13 21:50:00|12912.6|12909.6|12911.7|12908.7|12914.5|12911.5|12911.6|12908.6|0
1736805300000|2025-01-13 21:55:00|12911.8|12908.8|12915.1|12912.1|12916.1|12913.1|12909.7|12906.7|0
1736805600000|2025-01-13 22:00:00|12914.6|12911.6|12915.6|12912.6|12917.1|12914.1|12914.2|12911.2|0
1736805900000|2025-01-13 22:05:00|12915.5|12912.5|12918|12915|12918.1|12915.1|12915.3|12912.3|0
1736806200000|2025-01-13 22:10:00|12918.1|12915.1|12919.5|12916.5|12920.5|12917.5|12918|12915|0
1736806500000|2025-01-13 22:15:00|12919.7|12916.7|12920.9|12917.9|12921.8|12918.8|12919.7|12916.7|0
1736806800000|2025-01-13 22:20:00|12921.2|12918.2|12924.6|12921.6|12924.6|12921.6|12921.2|12918.2|0
1736807100000|2025-01-13 22:25:00|12924.5|12921.5|12926.3|12923.3|12927.1|12924.1|12924.3|12921.3|0
1736807400000|2025-01-13 22:30:00|12925.8|12922.8|12928.6|12925.6|12928.6|12925.6|12925.8|12922.8|0
1736807700000|2025-01-13 22:35:00|12928.5|12925.5|12931.1|12928.1|12931.3|12928.3|12928|12925|0
1736808000000|2025-01-13 22:40:00|12930.9|12927.9|12930.2|12927.2|12932.3|12929.3|12929|12926|0
1736808300000|2025-01-13 22:45:00|12930.3|12927.3|12931.6|12928.6|12933.5|12930.5|12930.3|12927.3|0
1736808600000|2025-01-13 22:50:00|12931.8|12928.8|12934.2|12931.2|12934.5|12931.5|12931.5|12928.5|0
1736808900000|2025-01-13 22:55:00|12934|12931|12936.2|12933.2|12936.9|12933.9|12933.8|12930.8|0
1736809200000|2025-01-13 23:00:00|12936.1|12933.1|12942.9|12939.9|12943|12940|12936.1|12933.1|0
1736809500000|2025-01-13 23:05:00|12942.7|12939.7|12950.9|12947.9|12951|12948|12941.9|12938.9|0
1736809800000|2025-01-13 23:10:00|12951|12948|12955|12952|12957.2|12954.2|12948.9|12945.9|0
1736810100000|2025-01-13 23:15:00|12955.1|12952.1|12954.6|12951.6|12958.4|12955.4|12951.6|12948.6|0
1736810400000|2025-01-13 23:20:00|12954.7|12951.7|12950.7|12947.7|12957.6|12954.6|12949.5|12946.5|0
1736810700000|2025-01-13 23:25:00|12950.8|12947.8|12960.2|12957.2|12960.2|12957.2|12950.8|12947.8|0
1736811000000|2025-01-13 23:30:00|12960.4|12957.4|12972.5|12969.5|12972.6|12969.6|12960.4|12957.4|0
1736811300000|2025-01-13 23:35:00|12972.2|12969.2|12979.3|12976.3|12979.3|12976.3|12972.2|12969.2|0
1736811600000|2025-01-13 23:40:00|12979.2|12976.2|12977.7|12974.7|12982.1|12979.1|12976.6|12973.6|0
1736811900000|2025-01-13 23:45:00|12977.5|12974.5|12977|12974|12978.3|12975.3|12976.6|12973.6|0
1736812200000|2025-01-13 23:50:00|12976.9|12973.9|12975.5|12972.5|12978.6|12975.6|12975.3|12972.3|0
1736812500000|2025-01-13 23:55:00|12975.4|12972.4|12974|12971|12979.6|12976.6|12973.7|12970.7|0
1736812800000|2025-01-14 00:00:00|12973.8|12970.8|12966.3|12963.3|12976.5|12973.5|12966.3|12963.3|0
1736813100000|2025-01-14 00:05:00|12966.2|12963.2|12961.3|12958.3|12966.6|12963.6|12961.2|12958.2|0
1736813400000|2025-01-14 00:10:00|12961.2|12958.2|12954|12951|12961.2|12958.2|12950.9|12947.9|0
1736813700000|2025-01-14 00:15:00|12954.1|12951.1|12960.8|12957.8|12960.8|12957.8|12954|12951|0
1736814000000|2025-01-14 00:20:00|12961.1|12958.1|12959.6|12956.6|12966.5|12963.5|12959.6|12956.6|0
1736814300000|2025-01-14 00:25:00|12959.3|12956.3|12956|12953|12961.6|12958.6|12954.6|12951.6|0
1736814600000|2025-01-14 00:30:00|12956.1|12953.1|12955.5|12952.5|12959.5|12956.5|12954.6|12951.6|0
1736814900000|2025-01-14 00:35:00|12955.3|12952.3|12956.2|12953.2|12957|12954|12954.4|12951.4|0
1736815200000|2025-01-14 00:40:00|12956.9|12953.9|12956.3|12953.3|12957.9|12954.9|12955.6|12952.6|0
1736815500000|2025-01-14 00:45:00|12956.6|12953.6|12958|12955|12958.3|12955.3|12953.3|12950.3|0
1736815800000|2025-01-14 00:50:00|12958.1|12955.1|12964.3|12961.3|12964.7|12961.7|12957.7|12954.7|0
1736816100000|2025-01-14 00:55:00|12964|12961|12966.5|12961.5|12967.3|12964.3|12962.8|12959.8|0
1736816400000|2025-01-14 01:00:00|12966.3|12961.3|12957|12952|12966.3|12961.3|12953.7|12948.7|0
1736816700000|2025-01-14 01:05:00|12956.9|12951.9|12959.6|12954.6|12960.8|12955.8|12954.6|12949.6|0
1736817000000|2025-01-14 01:10:00|12959.5|12954.5|12958.1|12953.1|12960.8|12955.8|12954.6|12949.6|0
1736817300000|2025-01-14 01:15:00|12958.3|12953.3|12956.3|12951.3|12959.3|12954.3|12955.4|12950.4|0
1736817600000|2025-01-14 01:20:00|12956.4|12951.4|12956.8|12951.8|12957.6|12952.6|12954.3|12949.3|0
1736817900000|2025-01-14 01:25:00|12957|12952|12951.7|12946.7|12957|12952|12951.7|12946.7|0
1736818200000|2025-01-14 01:30:00|12951.8|12946.8|12950|12945|12955.5|12950.5|12948.1|12943.1|0
1736818500000|2025-01-14 01:35:00|12949.9|12944.9|12955.3|12950.3|12955.5|12950.5|12949.6|12944.6|0
1736818800000|2025-01-14 01:40:00|12955.2|12950.2|12952.3|12947.3|12958|12953|12950.2|12945.2|0
1736819100000|2025-01-14 01:45:00|12952.2|12947.2|12951.2|12946.2|12952.8|12947.8|12948.1|12943.1|0
1736819400000|2025-01-14 01:50:00|12951.1|12946.1|12951.5|12946.5|12951.6|12946.6|12947.5|12942.5|0
1736819700000|2025-01-14 01:55:00|12951.4|12946.4|12950.5|12945.5|12951.9|12946.9|12948.9|12943.9|0
1736820000000|2025-01-14 02:00:00|12950.4|12945.4|12949|12944|12953.7|12948.7|12947.4|12942.4|0
1736820300000|2025-01-14 02:05:00|12948.9|12943.9|12940.8|12935.8|12948.9|12943.9|12939.7|12934.7|0
1736820600000|2025-01-14 02:10:00|12940.9|12935.9|12935.9|12930.9|12942.4|12937.4|12933.9|12928.9|0
1736820900000|2025-01-14 02:15:00|12936|12931|12935.9|12930.9|12936.6|12931.6|12932.9|12927.9|0
1736821200000|2025-01-14 02:20:00|12935.7|12930.7|12944|12939|12946.9|12941.9|12935.6|12930.6|0
1736821500000|2025-01-14 02:25:00|12944.1|12939.1|12946|12941|12949.4|12944.4|12944.1|12939.1|0
1736821800000|2025-01-14 02:30:00|12945.9|12940.9|12942.5|12937.5|12948.8|12943.8|12942.3|12937.3|0
1736822100000|2025-01-14 02:35:00|12942.6|12937.6|12943.3|12938.3|12944.9|12939.9|12942|12937|0
1736822400000|2025-01-14 02:40:00|12943.5|12938.5|12945|12940|12945.8|12940.8|12942.9|12937.9|0
1736822700000|2025-01-14 02:45:00|12945.1|12940.1|12945.7|12940.7|12946.6|12941.6|12943.4|12938.4|0
1736823000000|2025-01-14 02:50:00|12945.8|12940.8|12955.7|12950.7|12958.5|12953.5|12945.2|12940.2|0
1736823300000|2025-01-14 02:55:00|12955.8|12950.8|12960.4|12955.4|12961.2|12956.2|12954.3|12949.3|0
1736823600000|2025-01-14 03:00:00|12959.5|12954.5|12956.2|12951.2|12959.5|12954.5|12953|12948|0
1736823900000|2025-01-14 03:05:00|12956.3|12951.3|12960.9|12955.9|12962.1|12957.1|12955.7|12950.7|0
1736824200000|2025-01-14 03:10:00|12961|12956|12962.6|12957.6|12963.3|12958.3|12960.1|12955.1|0
1736824500000|2025-01-14 03:15:00|12962.5|12957.5|12957.4|12952.4|12963|12958|12956.5|12951.5|0
1736824800000|2025-01-14 03:20:00|12957.5|12952.5|12954.8|12949.8|12957.5|12952.5|12953.2|12948.2|0
1736825100000|2025-01-14 03:25:00|12955|12950|12956.5|12951.5|12957.4|12952.4|12950|12945|0
1736825400000|2025-01-14 03:30:00|12956.8|12951.8|12957.7|12952.7|12959.1|12954.1|12955|12950|0
1736825700000|2025-01-14 03:35:00|12957.6|12952.6|12957.1|12952.1|12957.6|12952.6|12952.6|12947.6|0
1736826000000|2025-01-14 03:40:00|12956.9|12951.9|12954.6|12949.6|12957.3|12952.3|12954.2|12949.2|0
1736826300000|2025-01-14 03:45:00|12954.7|12949.7|12951.1|12946.1|12955.3|12950.3|12948.2|12943.2|0
1736826600000|2025-01-14 03:50:00|12951|12946|12950.6|12945.6|12954.5|12949.5|12949.7|12944.7|0
1736826900000|2025-01-14 03:55:00|12950.3|12945.3|12945.6|12940.6|12953.1|12948.1|12945.4|12940.4|0
1736827200000|2025-01-14 04:00:00|12945.8|12940.8|12943.3|12938.3|12947.7|12942.7|12942.7|12937.7|0
1736827500000|2025-01-14 04:05:00|12943.2|12938.2|12947.4|12942.4|12949.1|12944.1|12942.8|12937.8|0
1736827800000|2025-01-14 04:10:00|12947.5|12942.5|12948.5|12943.5|12949.2|12944.2|12945|12940|0
1736828100000|2025-01-14 04:15:00|12948.6|12943.6|12946.5|12941.5|12949.7|12944.7|12945.2|12940.2|0
1736828400000|2025-01-14 04:20:00|12946.6|12941.6|12953.6|12948.6|12955.6|12950.6|12945.4|12940.4|0
1736828700000|2025-01-14 04:25:00|12953.5|12948.5|12953.7|12948.7|12954.3|12949.3|12952|12947|0
1736829000000|2025-01-14 04:30:00|12953.8|12948.8|12956.4|12951.4|12957.4|12952.4|12952.8|12947.8|0
1736829300000|2025-01-14 04:35:00|12956.5|12951.5|12961.6|12956.6|12963|12958|12956.4|12951.4|0
1736829600000|2025-01-14 04:40:00|12961.5|12956.5|12961|12956|12962|12957|12959.5|12954.5|0
1736829900000|2025-01-14 04:45:00|12960.8|12955.8|12958.9|12953.9|12961.3|12956.3|12958.6|12953.6|0
1736830200000|2025-01-14 04:50:00|12958.7|12953.7|12962.5|12957.5|12962.6|12957.6|12958.5|12953.5|0
1736830500000|2025-01-14 04:55:00|12962.4|12957.4|12960.8|12955.8|12962.6|12957.6|12960.7|12955.7|0
1736830800000|2025-01-14 05:00:00|12960.9|12955.9|12959.9|12954.9|12961.7|12956.7|12959|12954|0
1736831100000|2025-01-14 05:05:00|12959.8|12954.8|12961.2|12956.2|12962.7|12957.7|12957.8|12952.8|0
1736831400000|2025-01-14 05:10:00|12961.1|12956.1|12960.6|12955.6|12962.1|12957.1|12959.3|12954.3|0
1736831700000|2025-01-14 05:15:00|12960.2|12955.2|12959|12954|12961|12956|12956.6|12951.6|0
1736832000000|2025-01-14 05:20:00|12958.9|12953.9|12955.4|12950.4|12959.7|12954.7|12952.4|12947.4|0
1736832300000|2025-01-14 05:25:00|12955.7|12950.7|12953.6|12948.6|12955.7|12950.7|12951.4|12946.4|0
1736832600000|2025-01-14 05:30:00|12953.4|12948.4|12958.2|12953.2|12958.3|12953.3|12951.1|12946.1|0
1736832900000|2025-01-14 05:35:00|12958.1|12953.1|12964.9|12959.9|12965.7|12960.7|12957.1|12952.1|0
1736833200000|2025-01-14 05:40:00|12964.8|12959.8|12961.3|12956.3|12966.9|12961.9|12959.3|12954.3|0
1736833500000|2025-01-14 05:45:00|12961.1|12956.1|12963.7|12958.7|12964.6|12959.6|12960.3|12955.3|0
1736833800000|2025-01-14 05:50:00|12963.6|12958.6|12969.7|12964.7|12969.8|12964.8|12962.9|12957.9|0
1736834100000|2025-01-14 05:55:00|12969.8|12964.8|12970.1|12965.1|12970.8|12965.8|12966.8|12961.8|0
1736834400000|2025-01-14 06:00:00|12970.8|12965.8|12968|12963|12973.2|12968.2|12967|12962|0
1736834700000|2025-01-14 06:05:00|12967.9|12962.9|12968.6|12963.6|12970.1|12965.1|12966.8|12961.8|0
1736835000000|2025-01-14 06:10:00|12968.7|12963.7|12972|12967|12974.3|12969.3|12966.6|12961.6|0
1736835300000|2025-01-14 06:15:00|12972.2|12967.2|12973.7|12968.7|12975.9|12970.9|12971.9|12966.9|0
1736835600000|2025-01-14 06:20:00|12973.1|12968.1|12971.3|12966.3|12974.5|12969.5|12968.9|12963.9|0
1736835900000|2025-01-14 06:25:00|12971.5|12966.5|12970.7|12965.7|12974.9|12969.9|12969.5|12964.5|0
1736836200000|2025-01-14 06:30:00|12970.6|12965.6|12969.2|12964.2|12971|12966|12966.7|12961.7|0
1736836500000|2025-01-14 06:35:00|12969.3|12964.3|12966.1|12961.1|12970.9|12965.9|12964|12959|0
1736836800000|2025-01-14 06:40:00|12966.6|12961.6|12963.7|12958.7|12966.6|12961.6|12961.3|12956.3|0
1736837100000|2025-01-14 06:45:00|12963.5|12958.5|12961.8|12956.8|12966.8|12961.8|12960.4|12955.4|0
1736837400000|2025-01-14 06:50:00|12961.9|12956.9|12961.5|12956.5|12962.5|12957.5|12959.5|12954.5|0
1736837700000|2025-01-14 06:55:00|12961.6|12956.6|12963|12958|12964|12959|12961|12956|0
1736838000000|2025-01-14 07:00:00|12962.8|12957.8|12957.9|12952.9|12965.8|12960.8|12953.5|12948.5|0
1736838300000|2025-01-14 07:05:00|12957.8|12952.8|12957.2|12952.2|12959.3|12954.3|12954.2|12949.2|0
1736838600000|2025-01-14 07:10:00|12957.1|12952.1|12956|12951|12958.4|12953.4|12948|12943|0
1736838900000|2025-01-14 07:15:00|12956.1|12951.1|12962|12957|12966|12961|12955.9|12950.9|0
1736839200000|2025-01-14 07:20:00|12963.1|12958.1|12965.3|12960.3|12969.9|12964.9|12960.8|12955.8|0
1736839500000|2025-01-14 07:25:00|12965|12960|12962|12957|12965.7|12960.7|12960.2|12955.2|0
1736839800000|2025-01-14 07:30:00|12961.9|12956.9|12964.9|12959.9|12966|12961|12959.5|12954.5|0
1736840100000|2025-01-14 07:35:00|12965.2|12960.2|12967.8|12962.8|12970.6|12965.6|12962|12957|0
1736840400000|2025-01-14 07:40:00|12967.9|12962.9|12975|12970|12975.1|12970.1|12965.1|12960.1|0
1736840700000|2025-01-14 07:45:00|12974.8|12969.8|12973.6|12968.6|12975|12970|12971.8|12966.8|0
1736841000000|2025-01-14 07:50:00|12973.5|12968.5|12972.3|12967.3|12973.5|12968.5|12968.9|12963.9|0
1736841300000|2025-01-14 07:55:00|12971.7|12966.7|12971|12966|12972.7|12967.7|12967|12962|0
1736841600000|2025-01-14 08:00:00|12971.1|12966.1|12979.1|12974.1|12981.5|12976.5|12968.1|12963.1|0
1736841900000|2025-01-14 08:05:00|12979|12974|12970.9|12965.9|12981.5|12976.5|12969.7|12964.7|0
1736842200000|2025-01-14 08:10:00|12971|12966|12977.6|12972.6|12978.9|12973.9|12966.7|12961.7|0
1736842500000|2025-01-14 08:15:00|12977.4|12972.4|12988.2|12983.2|12990.4|12985.4|12976.8|12971.8|0
1736842800000|2025-01-14 08:20:00|12988.3|12983.3|12996|12991|12998.8|12993.8|12983.8|12978.8|0
1736843100000|2025-01-14 08:25:00|12996.1|12991.1|12992.5|12987.5|12996.9|12991.9|12989.9|12984.9|0
1736843400000|2025-01-14 08:30:00|12992.2|12987.2|12994.5|12989.5|12996.6|12991.6|12989|12984|0
1736843700000|2025-01-14 08:35:00|12994.4|12989.4|12993.1|12988.1|12994.7|12989.7|12981.2|12976.2|0
1736844000000|2025-01-14 08:40:00|12993.4|12988.4|13006.4|13001.4|13010.8|13005.8|12992.5|12987.5|0
1736844300000|2025-01-14 08:45:00|13006.1|13001.1|13019.2|13014.2|13022.5|13017.5|13005.5|13000.5|0
1736844600000|2025-01-14 08:50:00|13019.1|13014.1|13016.9|13011.9|13020.5|13015.5|13012.7|13007.7|0
1736844900000|2025-01-14 08:55:00|13017|13012|13010.4|13005.4|13022.4|13017.4|13010.3|13005.3|0
1736845200000|2025-01-14 09:00:00|13010.3|13005.3|13005.6|13002.6|13010.3|13006.7|12994.9|12991.9|0
1736845500000|2025-01-14 09:05:00|13005.9|13002.9|13002.4|12999.4|13009.9|13006.9|12998.4|12995.4|0
1736845800000|2025-01-14 09:10:00|13002.2|12999.2|13001.6|12998.6|13007.5|13004.5|12998.6|12995.6|0
1736846100000|2025-01-14 09:15:00|13000.9|12997.9|12995.3|12992.3|13001.5|12998.5|12993.5|12990.5|0
1736846400000|2025-01-14 09:20:00|12995.4|12992.4|13005.2|13002.2|13007.3|13004.3|12994|12991|0
1736846700000|2025-01-14 09:25:00|13005.1|13002.1|13011.5|13008.5|13011.5|13008.5|12996.9|12993.9|0
1736847000000|2025-01-14 09:30:00|13011.4|13008.4|13012.3|13009.3|13012.3|13009.3|13006.3|13003.3|0
1736847300000|2025-01-14 09:35:00|13012.4|13009.4|13013.4|13010.4|13014.4|13011.4|13010.4|13007.4|0
1736847600000|2025-01-14 09:40:00|13013.8|13010.8|13016.9|13013.9|13020.1|13017.1|13012.9|13009.9|0
1736847900000|2025-01-14 09:45:00|13014.6|13011.6|13007.6|13004.6|13015.4|13012.4|13007.3|13004.3|0
1736848200000|2025-01-14 09:50:00|13007.4|13004.4|13002.2|12999.2|13008.4|13005.4|13002|12999|0
1736848500000|2025-01-14 09:55:00|13001.8|12998.8|13002.1|12999.1|13003.6|13000.6|13000|12997|0
1736848800000|2025-01-14 10:00:00|13002|12999|13006.2|13003.2|13006.7|13003.7|12998.7|12995.7|0
1736849100000|2025-01-14 10:05:00|13006.1|13003.1|13005.7|13002.7|13008.1|13005.1|13003.3|13000.3|0
1736849400000|2025-01-14 10:10:00|13005.8|13002.8|12998.6|12995.6|13005.9|13002.9|12996.7|12993.7|0
1736849700000|2025-01-14 10:15:00|12998.5|12995.5|12992.6|12989.6|12998.5|12995.5|12991.9|12988.9|0
1736850000000|2025-01-14 10:20:00|12992.7|12989.7|12991.2|12988.2|12994.9|12991.9|12989.3|12986.3|0
1736850300000|2025-01-14 10:25:00|12991|12988|12992|12989|12994.9|12991.9|12987.8|12984.8|0
1736850600000|2025-01-14 10:30:00|12992.4|12989.4|12993.3|12990.3|12994.5|12991.5|12989.9|12986.9|0
1736850900000|2025-01-14 10:35:00|12993.7|12990.7|12993.4|12990.4|12994.3|12991.3|12992.1|12989.1|0
1736851200000|2025-01-14 10:40:00|12993.5|12990.5|12988.8|12985.8|12995.6|12992.6|12987.4|12984.4|0
1736851500000|2025-01-14 10:45:00|12988.7|12985.7|12996.9|12993.9|12997.4|12994.4|12988.5|12985.5|0
1736851800000|2025-01-14 10:50:00|12996.1|12993.1|13003.8|13000.8|13006.1|13003.1|12995.1|12992.1|0
1736852100000|2025-01-14 10:55:00|13004.4|13001.4|13001.4|12998.4|13004.4|13001.4|13000.1|12997.1|0
1736852400000|2025-01-14 11:00:00|13000.4|12997.4|12993.9|12990.9|13000.4|12997.4|12993.9|12990.9|0
1736852700000|2025-01-14 11:05:00|12994|12991|12991.4|12988.4|12994.5|12991.5|12989.6|12986.6|0
1736853000000|2025-01-14 11:10:00|12991.5|12988.5|12996.5|12993.5|12998.8|12995.8|12991.4|12988.4|0
1736853300000|2025-01-14 11:15:00|12997.9|12994.9|12989.4|12986.4|12997.9|12994.9|12988.2|12985.2|0
1736853600000|2025-01-14 11:20:00|12989.5|12986.5|12982.3|12979.3|12989.5|12986.5|12980.8|12977.8|0
1736853900000|2025-01-14 11:25:00|12982.1|12979.1|12979.2|12976.2|12982.7|12979.7|12978.6|12975.6|0
1736854200000|2025-01-14 11:30:00|12979.3|12976.3|12975.2|12972.2|12979.3|12976.3|12971.9|12968.9|0
1736854500000|2025-01-14 11:35:00|12975.1|12972.1|12972.8|12969.8|12977.4|12974.4|12972|12969|0
1736854800000|2025-01-14 11:40:00|12972.5|12969.5|12978.7|12975.7|12980.2|12977.2|12972.3|12969.3|0
1736855100000|2025-01-14 11:45:00|12978.8|12975.8|12965.3|12962.3|12978.8|12975.8|12964|12961|0
1736855400000|2025-01-14 11:50:00|12965.2|12962.2|12965.2|12962.2|12966.9|12963.9|12963.4|12960.4|0
1736855700000|2025-01-14 11:55:00|12965.4|12962.4|12964.5|12961.5|12965.4|12962.4|12961.4|12958.4|0
1736856000000|2025-01-14 12:00:00|12965.5|12962.5|12974.3|12971.3|12974.5|12971.5|12959|12956|0
1736856300000|2025-01-14 12:05:00|12974.6|12971.6|12941.8|12938.8|12975.5|12972.5|12937.2|12934.2|0
1736856600000|2025-01-14 12:10:00|12942.1|12939.1|12937.5|12934.5|12945.2|12942.2|12934.1|12931.1|0
1736856900000|2025-01-14 12:15:00|12937.6|12934.6|12932.4|12929.4|12941.9|12938.9|12932.4|12929.4|0
1736857200000|2025-01-14 12:20:00|12932|12929|12922.9|12919.9|12934|12931|12916.4|12913.4|0
1736857500000|2025-01-14 12:25:00|12922.8|12919.8|12938.5|12935.5|12939|12936|12922.8|12919.8|0
1736857800000|2025-01-14 12:30:00|12938.1|12935.1|12942.2|12939.2|12942.2|12939.2|12934.9|12931.9|0
1736858100000|2025-01-14 12:35:00|12942|12939|12941.5|12938.5|12945.7|12942.7|12941.1|12938.1|0
1736858400000|2025-01-14 12:40:00|12941.6|12938.6|12930.3|12927.3|12941.6|12938.6|12929.5|12926.5|0
1736858700000|2025-01-14 12:45:00|12930.2|12927.2|12931.9|12928.9|12933.9|12930.9|12929.5|12926.5|0
1736859000000|2025-01-14 12:50:00|12932.3|12929.3|12926.9|12923.9|12932.3|12929.3|12924.8|12921.8|0
1736859300000|2025-01-14 12:55:00|12926.8|12923.8|12929.7|12926.7|12930.6|12927.6|12921|12918|0
1736859600000|2025-01-14 13:00:00|12929.3|12926.3|12927.7|12924.7|12929.3|12926.3|12924.9|12921.9|0
1736859900000|2025-01-14 13:05:00|12927.8|12924.8|12930.2|12927.2|12931.1|12928.1|12925.1|12922.1|0
1736860200000|2025-01-14 13:10:00|12930.7|12927.7|12922.1|12919.1|12930.7|12927.7|12921.7|12918.7|0
1736860500000|2025-01-14 13:15:00|12922.4|12919.4|12919.4|12916.4|12922.4|12919.4|12918|12915|0
1736860800000|2025-01-14 13:20:00|12919.6|12916.6|12906.6|12903.6|12919.6|12916.6|12906.5|12903.5|0
1736861100000|2025-01-14 13:25:00|12906.7|12903.7|12909.9|12906.9|12910.3|12907.3|12899.4|12896.4|0
1736861400000|2025-01-14 13:30:00|12922.4|12919.4|13013.5|13010.5|13016.6|13013.6|12922.4|12919.4|0
1736861700000|2025-01-14 13:35:00|13013.4|13010.4|12987.4|12984.4|13013.4|13010.4|12973.2|12970.2|0
1736862000000|2025-01-14 13:40:00|12987.5|12984.5|12985.7|12982.7|12994.2|12991.2|12975.8|12972.8|0
1736862300000|2025-01-14 13:45:00|12986.4|12983.4|13010.2|13007.2|13011.4|13008.4|12985.6|12982.6|0
1736862600000|2025-01-14 13:50:00|13010.1|13007.1|12990.5|12987.5|13014.6|13011.6|12986.1|12983.1|0
1736862900000|2025-01-14 13:55:00|12990.6|12987.6|12981|12978|12994|12991|12975.9|12972.9|0
1736863200000|2025-01-14 14:00:00|12981.2|12978.2|12974.8|12971.8|12982.5|12979.5|12964.2|12961.2|0
1736863500000|2025-01-14 14:05:00|12974.9|12971.9|12978.8|12975.8|12988.4|12985.4|12974.9|12971.9|0
1736863800000|2025-01-14 14:10:00|12978.7|12975.7|12980.6|12977.6|12981.2|12978.2|12963.3|12960.3|0
1736864100000|2025-01-14 14:15:00|12980.8|12977.8|12989.7|12986.7|12991.3|12988.3|12978.3|12975.3|0
1736864400000|2025-01-14 14:20:00|12989.8|12986.8|12992.7|12989.7|12994.8|12991.8|12985.4|12982.4|0
1736864700000|2025-01-14 14:25:00|12994.7|12991.7|12973.2|12970.2|12994.7|12991.7|12970.9|12967.9|0
1736865000000|2025-01-14 14:30:00|12975.4|12972.4|12980|12978.2|12989.4|12987.6|12943.7|12941.9|0
1736865300000|2025-01-14 14:35:00|12981.3|12979.5|13008|13006.2|13027.2|13025.4|12975.2|12973.4|0
1736865600000|2025-01-14 14:40:00|13007.6|13005.8|13007.4|13005.6|13022.2|13020.4|12988.4|12986.6|0
1736865900000|2025-01-14 14:45:00|13006.9|13005.1|12982.3|12980.5|13009.8|13008|12958.1|12956.3|0
1736866200000|2025-01-14 14:50:00|12986.7|12984.9|12930.4|12928.6|12989.8|12988|12924.9|12923.1|0
1736866500000|2025-01-14 14:55:00|12931.2|12929.4|12908.8|12907|12948.1|12946.3|12904.8|12903|0
1736866800000|2025-01-14 15:00:00|12909.4|12907.6|12934.3|12932.5|12942.5|12940.7|12901.3|12899.5|0
1736867100000|2025-01-14 15:05:00|12934.2|12932.4|12973|12971.2|12977.4|12975.6|12932.4|12930.6|0
1736867400000|2025-01-14 15:10:00|12972.7|12970.9|12982.5|12980.7|13000.5|12998.7|12964|12962.2|0
1736867700000|2025-01-14 15:15:00|12983|12981.2|12988.4|12986.6|13006|13004.2|12981.4|12979.6|0
1736868000000|2025-01-14 15:20:00|12985.8|12984|12953.9|12952.1|12991.4|12989.6|12951|12949.2|0
1736868300000|2025-01-14 15:25:00|12953.2|12951.4|12932.9|12931.1|12967.4|12965.6|12930.8|12929|0
1736868600000|2025-01-14 15:30:00|12933.7|12931.9|12912.7|12910.9|12940|12938.2|12910.9|12909.1|0
1736868900000|2025-01-14 15:35:00|12912.6|12910.8|12883.9|12882.1|12921.1|12919.3|12883.5|12881.7|0
1736869200000|2025-01-14 15:40:00|12884.1|12882.3|12928.6|12926.8|12930.9|12929.1|12881.7|12879.9|0
1736869500000|2025-01-14 15:45:00|12928.4|12926.6|12898.6|12896.8|12928.4|12926.6|12898.4|12896.6|0
1736869800000|2025-01-14 15:50:00|12898.3|12896.5|12914.8|12913|12915.3|12913.5|12881.3|12879.5|0
1736870100000|2025-01-14 15:55:00|12914.6|12912.8|12879.1|12877.3|12915.2|12913.4|12876.3|12874.5|0
1736870400000|2025-01-14 16:00:00|12879.2|12877.4|12841.7|12839.9|12881.5|12879.7|12836.3|12834.5|0
1736870700000|2025-01-14 16:05:00|12841.4|12839.6|12872|12870.2|12876.7|12874.9|12839.9|12838.1|0
1736871000000|2025-01-14 16:10:00|12871.5|12869.7|12870.9|12869.1|12879.5|12877.7|12858.5|12856.7|0
1736871300000|2025-01-14 16:15:00|12870.4|12868.6|12860.7|12858.9|12876.1|12874.3|12857.9|12856.1|0
1736871600000|2025-01-14 16:20:00|12861.6|12859.8|12885.6|12883.8|12892.3|12890.5|12860.7|12858.9|0
1736871900000|2025-01-14 16:25:00|12885.5|12883.7|12874.9|12873.1|12905.6|12903.8|12873.5|12871.7|0
1736872200000|2025-01-14 16:30:00|12871.7|12869.9|12877.7|12875.9|12884.6|12882.8|12867.6|12865.8|0
1736872500000|2025-01-14 16:35:00|12877.4|12875.6|12862.3|12860.5|12880.2|12878.4|12856.3|12854.5|0
1736872800000|2025-01-14 16:40:00|12863.5|12861.7|12833.1|12831.3|12867.5|12865.7|12831.2|12829.4|0
1736873100000|2025-01-14 16:45:00|12834.9|12833.1|12838.7|12836.9|12844.3|12842.5|12830.9|12829.1|0
1736873400000|2025-01-14 16:50:00|12839.8|12838|12829.9|12828.1|12844.4|12842.6|12828.1|12826.3|0
1736873700000|2025-01-14 16:55:00|12829.7|12827.9|12807|12805.2|12838.4|12836.6|12807|12805.2|0
1736874000000|2025-01-14 17:00:00|12806.3|12804.5|12813|12811.2|12813.6|12811.8|12798.1|12796.3|0
1736874300000|2025-01-14 17:05:00|12812.6|12810.8|12831.7|12829.9|12835.7|12833.9|12809.8|12808|0
1736874600000|2025-01-14 17:10:00|12831.8|12830|12838.4|12836.6|12846.6|12844.8|12831.5|12829.7|0
1736874900000|2025-01-14 17:15:00|12838.6|12836.8|12847.2|12845.4|12859.4|12857.6|12837.2|12835.4|0
1736875200000|2025-01-14 17:20:00|12847.1|12845.3|12836.7|12834.9|12847.1|12845.3|12827.2|12825.4|0
1736875500000|2025-01-14 17:25:00|12836.8|12835|12843.2|12841.4|12847.4|12845.6|12830.3|12828.5|0
1736875800000|2025-01-14 17:30:00|12843.6|12841.8|12814.1|12812.3|12843.6|12841.8|12812.2|12810.4|0
1736876100000|2025-01-14 17:35:00|12814.3|12812.5|12825.6|12823.8|12826.2|12824.4|12799.6|12797.8|0
1736876400000|2025-01-14 17:40:00|12825.7|12823.9|12852.6|12850.8|12857.7|12855.9|12824.8|12823|0
1736876700000|2025-01-14 17:45:00|12852.5|12850.7|12844.4|12842.6|12854.8|12853|12839.8|12838|0
1736877000000|2025-01-14 17:50:00|12844.3|12842.5|12853|12851.2|12861.6|12859.8|12844.3|12842.5|0
1736877300000|2025-01-14 17:55:00|12853.2|12851.4|12845.9|12844.1|12853.2|12851.4|12835.8|12834|0
1736877600000|2025-01-14 18:00:00|12845.5|12843.7|12860.7|12858.9|12860.9|12859.1|12843.2|12841.4|0
1736877900000|2025-01-14 18:05:00|12860.8|12859|12856.5|12854.7|12863|12861.2|12854.8|12853|0
1736878200000|2025-01-14 18:10:00|12856.6|12854.8|12855|12853.2|12857.8|12856|12848.3|12846.5|0
1736878500000|2025-01-14 18:15:00|12853.9|12852.1|12864.2|12862.4|12873.4|12871.6|12849.3|12847.5|0
1736878800000|2025-01-14 18:20:00|12864.1|12862.3|12875.3|12873.5|12875.3|12873.5|12861.5|12859.7|0
1736879100000|2025-01-14 18:25:00|12875.5|12873.7|12889.2|12887.4|12892.4|12890.6|12875.3|12873.5|0
1736879400000|2025-01-14 18:30:00|12889|12887.2|12883.5|12881.7|12889.8|12888|12881|12879.2|0
1736879700000|2025-01-14 18:35:00|12883.9|12882.1|12892.7|12890.9|12896.1|12894.3|12882.3|12880.5|0
1736880000000|2025-01-14 18:40:00|12891.9|12890.1|12908|12906.2|12910.8|12909|12891.3|12889.5|0
1736880300000|2025-01-14 18:45:00|12908.1|12906.3|12917.2|12915.4|12919.6|12917.8|12905.2|12903.4|0
1736880600000|2025-01-14 18:50:00|12917.1|12915.3|12925|12923.2|12926.4|12924.6|12916|12914.2|0
1736880900000|2025-01-14 18:55:00|12925.1|12923.3|12922.3|12920.5|12930.5|12928.7|12919.6|12917.8|0
1736881200000|2025-01-14 19:00:00|12921.9|12920.1|12923.2|12921.4|12928.1|12926.3|12916.3|12914.5|0
1736881500000|2025-01-14 19:05:00|12923|12921.2|12926.9|12925.1|12934.6|12932.8|12920.3|12918.5|0
1736881800000|2025-01-14 19:10:00|12927|12925.2|12922.4|12920.6|12927.2|12925.4|12912.9|12911.1|0
1736882100000|2025-01-14 19:15:00|12922.8|12921|12928.3|12926.5|12934.3|12932.5|12920.2|12918.4|0
1736882400000|2025-01-14 19:20:00|12928.7|12926.9|12926.4|12924.6|12929.8|12928|12921.4|12919.6|0
1736882700000|2025-01-14 19:25:00|12926|12924.2|12911.2|12909.4|12928.4|12926.6|12911|12909.2|0
1736883000000|2025-01-14 19:30:00|12911.4|12909.6|12912.1|12910.3|12916.1|12914.3|12905.1|12903.3|0
1736883300000|2025-01-14 19:35:00|12911.9|12910.1|12913.6|12911.8|12919.7|12917.9|12911.6|12909.8|0
1736883600000|2025-01-14 19:40:00|12913.9|12912.1|12899.6|12897.8|12917.1|12915.3|12899.1|12897.3|0
1736883900000|2025-01-14 19:45:00|12900.1|12898.3|12889.6|12887.8|12900.1|12898.3|12889.3|12887.5|0
1736884200000|2025-01-14 19:50:00|12889.7|12887.9|12853.4|12851.6|12891.3|12889.5|12852.8|12851|0
1736884500000|2025-01-14 19:55:00|12854.3|12852.5|12817.2|12815.4|12856|12854.2|12814.7|12812.9|0
1736884800000|2025-01-14 20:00:00|12815.9|12814.1|12771.5|12769.7|12824.1|12822.3|12766.6|12764.8|0
1736885100000|2025-01-14 20:05:00|12771|12769.2|12780|12778.2|12787.4|12785.6|12764.5|12762.7|0
1736885400000|2025-01-14 20:10:00|12777.3|12775.5|12769.4|12767.6|12777.3|12775.5|12762.1|12760.3|0
1736885700000|2025-01-14 20:15:00|12770.5|12768.7|12784.9|12783.1|12790.6|12788.8|12770.5|12768.7|0
1736886000000|2025-01-14 20:20:00|12785.2|12783.4|12792.9|12791.1|12794.4|12792.6|12764.6|12762.8|0
1736886300000|2025-01-14 20:25:00|12793.2|12791.4|12793|12791.2|12795|12793.2|12776.4|12774.6|0
1736886600000|2025-01-14 20:30:00|12793.6|12791.8|12783.5|12781.7|12805.4|12803.6|12781.6|12779.8|0
1736886900000|2025-01-14 20:35:00|12783.6|12781.8|12769.7|12767.9|12796.8|12795|12769.7|12767.9|0
1736887200000|2025-01-14 20:40:00|12770.2|12768.4|12791.9|12790.1|12792.7|12790.9|12769.6|12767.8|0
1736887500000|2025-01-14 20:45:00|12792.2|12790.4|12798.4|12796.6|12808.7|12806.9|12792.1|12790.3|0
1736887800000|2025-01-14 20:50:00|12800.6|12798.8|12829.6|12827.8|12834.3|12832.5|12799.4|12797.6|0
1736888100000|2025-01-14 20:55:00|12824.7|12822.9|12851.8|12850|12852.7|12850.9|12824.1|12822.3|0
1736888400000|2025-01-14 21:00:00|12841.6|12838.6|12862.7|12859.7|12867.1|12864.1|12833.9|12830.9|0
1736888700000|2025-01-14 21:05:00|12862.5|12859.5|12882.8|12879.8|12884|12881|12862.1|12859.1|0
1736889000000|2025-01-14 21:10:00|12882.7|12879.7|12880.1|12877.1|12884.5|12881.5|12880.1|12877.1|0
1736889300000|2025-01-14 21:15:00|12880.2|12877.2|12888.2|12885.2|12889.8|12886.8|12880.2|12877.2|0
1736889600000|2025-01-14 21:20:00|12888.6|12885.6|12884.4|12881.4|12888.8|12885.8|12884.4|12881.4|0
1736889900000|2025-01-14 21:25:00|12884.3|12881.3|12886.2|12883.2|12886.9|12883.9|12883.4|12880.4|0
1736890200000|2025-01-14 21:30:00|12886|12883|12886.1|12883.1|12886.4|12883.4|12883.7|12880.7|0
1736890500000|2025-01-14 21:35:00|12886.4|12883.4|12890.6|12887.6|12892.7|12889.7|12886.4|12883.4|0
1736890800000|2025-01-14 21:40:00|12890.5|12887.5|12887.3|12884.3|12890.7|12887.7|12886.8|12883.8|0
1736891100000|2025-01-14 21:45:00|12887.2|12884.2|12883.6|12880.6|12887.2|12884.2|12882.6|12879.6|0
1736891400000|2025-01-14 21:50:00|12883.5|12880.5|12883.4|12880.4|12884.5|12881.5|12883.3|12880.3|0
1736891700000|2025-01-14 21:55:00|12883.6|12880.6|12883|12880|12884.6|12881.6|12883|12880|0
1736892000000|2025-01-14 22:00:00|12883.1|12880.1|12882.3|12879.3|12883.6|12880.6|12881.5|12878.5|0
1736892300000|2025-01-14 22:05:00|12882.1|12879.1|12880.5|12877.5|12882.3|12879.3|12880.4|12877.4|0
1736892600000|2025-01-14 22:10:00|12880.4|12877.4|12877.8|12874.8|12880.4|12877.4|12877.8|12874.8|0
1736892900000|2025-01-14 22:15:00|12877.4|12874.4|12871.3|12868.3|12877.4|12874.4|12870.5|12867.5|0
1736893200000|2025-01-14 22:20:00|12871.9|12868.9|12874.8|12871.8|12874.8|12871.8|12869.8|12866.8|0
1736893500000|2025-01-14 22:25:00|12874.7|12871.7|12874.8|12871.8|12876|12873|12873.9|12870.9|0
1736893800000|2025-01-14 22:30:00|12874.9|12871.9|12874.6|12871.6|12875.3|12872.3|12874.4|12871.4|0
1736894100000|2025-01-14 22:35:00|12874.8|12871.8|12874.4|12871.4|12875.1|12872.1|12874.2|12871.2|0
1736894400000|2025-01-14 22:40:00|12874.3|12871.3|12874.1|12871.1|12875.2|12872.2|12873.9|12870.9|0
1736894700000|2025-01-14 22:45:00|12874|12871|12873.8|12870.8|12874.5|12871.5|12873.2|12870.2|0
1736895000000|2025-01-14 22:50:00|12873.4|12870.4|12873.6|12870.6|12873.8|12870.8|12872.5|12869.5|0
1736895300000|2025-01-14 22:55:00|12873.5|12870.5|12873.6|12870.6|12874.2|12871.2|12873.3|12870.3|0
1736895600000|2025-01-14 23:00:00|12873.7|12870.7|12875.8|12872.8|12875.9|12872.9|12873.7|12870.7|0
1736895900000|2025-01-14 23:05:00|12875.7|12872.7|12874|12871|12875.7|12872.7|12872.8|12869.8|0
1736896200000|2025-01-14 23:10:00|12874.3|12871.3|12876.5|12873.5|12877.8|12874.8|12873.8|12870.8|0
1736896500000|2025-01-14 23:15:00|12876.1|12873.1|12874.4|12871.4|12876.7|12873.7|12873.9|12870.9|0
1736896800000|2025-01-14 23:20:00|12874.3|12871.3|12873.5|12870.5|12874.3|12871.3|12872.9|12869.9|0
1736897100000|2025-01-14 23:25:00|12873.6|12870.6|12873|12870|12873.8|12870.8|12872.5|12869.5|0
1736897400000|2025-01-14 23:30:00|12873.3|12870.3|12872|12869|12873.3|12870.3|12871.4|12868.4|0
1736897700000|2025-01-14 23:35:00|12872.1|12869.1|12869.3|12866.3|12872.1|12869.1|12868.9|12865.9|0
1736898000000|2025-01-14 23:40:00|12869.2|12866.2|12868.8|12865.8|12869.2|12866.2|12867.9|12864.9|0
1736898300000|2025-01-14 23:45:00|12868.6|12865.6|12869.1|12866.1|12870.2|12867.2|12868.6|12865.6|0
1736898600000|2025-01-14 23:50:00|12868.8|12865.8|12869.3|12866.3|12871.9|12868.9|12868.6|12865.6|0
1736898900000|2025-01-14 23:55:00|12869.5|12866.5|12868.7|12865.7|12869.5|12866.5|12868.2|12865.2|0
1736899200000|2025-01-15 00:00:00|12868.8|12865.8|12870.2|12867.2|12871.1|12868.1|12866.6|12863.6|0
1736899500000|2025-01-15 00:05:00|12870.5|12867.5|12870.5|12867.5|12872|12869|12870.4|12867.4|0
1736899800000|2025-01-15 00:10:00|12870.4|12867.4|12868|12865|12871.2|12868.2|12868|12865|0
1736900100000|2025-01-15 00:15:00|12868.1|12865.1|12869.6|12866.6|12870.3|12867.3|12868|12865|0
1736900400000|2025-01-15 00:20:00|12869.7|12866.7|12870.2|12867.2|12872.2|12869.2|12869.1|12866.1|0
1736900700000|2025-01-15 00:25:00|12870.3|12867.3|12870.2|12867.2|12872.7|12869.7|12869.5|12866.5|0
1736901000000|2025-01-15 00:30:00|12870.3|12867.3|12870.7|12867.7|12872.7|12869.7|12869.8|12866.8|0
1736901300000|2025-01-15 00:35:00|12870.4|12867.4|12875|12872|12875.7|12872.7|12870.4|12867.4|0
1736901600000|2025-01-15 00:40:00|12874.9|12871.9|12875.6|12872.6|12875.9|12872.9|12873.4|12870.4|0
1736901900000|2025-01-15 00:45:00|12875.5|12872.5|12874|12871|12875.5|12872.5|12872.3|12869.3|0
1736902200000|2025-01-15 00:50:00|12874.1|12871.1|12872.5|12869.5|12875.2|12872.2|12872.3|12869.3|0
1736902500000|2025-01-15 00:55:00|12872.3|12869.3|12874.3|12869.3|12874.9|12871.7|12871.6|12868.6|0
1736902800000|2025-01-15 01:00:00|12874.4|12869.4|12877|12872|12878.9|12873.9|12874.4|12869.4|0
1736903100000|2025-01-15 01:05:00|12876.9|12871.9|12877.1|12872.1|12879.1|12874.1|12876.2|12871.2|0
1736903400000|2025-01-15 01:10:00|12877.3|12872.3|12873.8|12868.8|12878.5|12873.5|12871.7|12866.7|0
1736903700000|2025-01-15 01:15:00|12874|12869|12875.9|12870.9|12876.4|12871.4|12873.4|12868.4|0
1736904000000|2025-01-15 01:20:00|12876|12871|12875.1|12870.1|12876.1|12871.1|12873.8|12868.8|0
1736904300000|2025-01-15 01:25:00|12875|12870|12875|12870|12876.2|12871.2|12872.7|12867.7|0
1736904600000|2025-01-15 01:30:00|12874.9|12869.9|12868.1|12863.1|12875|12870|12866.3|12861.3|0
1736904900000|2025-01-15 01:35:00|12868.7|12863.7|12870.6|12865.6|12873.1|12868.1|12867.2|12862.2|0
1736905200000|2025-01-15 01:40:00|12870.5|12865.5|12870.8|12865.8|12872.3|12867.3|12869.5|12864.5|0
1736905500000|2025-01-15 01:45:00|12870.7|12865.7|12872.2|12867.2|12872.5|12867.5|12869.5|12864.5|0
1736905800000|2025-01-15 01:50:00|12872.3|12867.3|12874.5|12869.5|12874.8|12869.8|12870.2|12865.2|0
1736906100000|2025-01-15 01:55:00|12874.4|12869.4|12873.4|12868.4|12875.1|12870.1|12872|12867|0
1736906400000|2025-01-15 02:00:00|12873.5|12868.5|12873.6|12868.6|12875.3|12870.3|12872.2|12867.2|0
1736906700000|2025-01-15 02:05:00|12873.5|12868.5|12871.2|12866.2|12873.5|12868.5|12869.6|12864.6|0
1736907000000|2025-01-15 02:10:00|12871.1|12866.1|12869.8|12864.8|12871.8|12866.8|12868|12863|0
1736907300000|2025-01-15 02:15:00|12869.9|12864.9|12870.8|12865.8|12871.2|12866.2|12868.3|12863.3|0
1736907600000|2025-01-15 02:20:00|12870.7|12865.7|12870.2|12865.2|12872.2|12867.2|12870.1|12865.1|0
1736907900000|2025-01-15 02:25:00|12870.4|12865.4|12871.9|12866.9|12872.9|12867.9|12870.1|12865.1|0
1736908200000|2025-01-15 02:30:00|12871.8|12866.8|12867.7|12862.7|12872.4|12867.4|12866.8|12861.8|0
1736908500000|2025-01-15 02:35:00|12867.8|12862.8|12862.8|12857.8|12867.8|12862.8|12862.1|12857.1|0
1736908800000|2025-01-15 02:40:00|12862.7|12857.7|12865.8|12860.8|12866.1|12861.1|12862.6|12857.6|0
1736909100000|2025-01-15 02:45:00|12865.9|12860.9|12861.7|12856.7|12865.9|12860.9|12860.5|12855.5|0
1736909400000|2025-01-15 02:50:00|12861.8|12856.8|12862.2|12857.2|12864.1|12859.1|12861.4|12856.4|0
1736909700000|2025-01-15 02:55:00|12862.1|12857.1|12863.7|12858.7|12864.3|12859.3|12861.9|12856.9|0
1736910000000|2025-01-15 03:00:00|12863.8|12858.8|12862|12857|12864|12859|12861.4|12856.4|0
1736910300000|2025-01-15 03:05:00|12861.9|12856.9|12860.9|12855.9|12862|12857|12860.3|12855.3|0
1736910600000|2025-01-15 03:10:00|12860.8|12855.8|12864|12859|12864.3|12859.3|12860.8|12855.8|0
1736910900000|2025-01-15 03:15:00|12864.3|12859.3|12865.1|12860.1|12867.5|12862.5|12864|12859|0
1736911200000|2025-01-15 03:20:00|12865|12860|12864.3|12859.3|12866.1|12861.1|12863.8|12858.8|0
1736911500000|2025-01-15 03:25:00|12864.6|12859.6|12864.2|12859.2|12866.2|12861.2|12864|12859|0
1736911800000|2025-01-15 03:30:00|12864.3|12859.3|12861.9|12856.9|12865|12860|12860.5|12855.5|0
1736912100000|2025-01-15 03:35:00|12862|12857|12866.3|12861.3|12866.6|12861.6|12862|12857|0
1736912400000|2025-01-15 03:40:00|12866.4|12861.4|12862.3|12857.3|12866.6|12861.6|12862.2|12857.2|0
1736912700000|2025-01-15 03:45:00|12862.2|12857.2|12863.1|12858.1|12863.8|12858.8|12862.2|12857.2|0
1736913000000|2025-01-15 03:50:00|12863.2|12858.2|12863.6|12858.6|12863.8|12858.8|12861.8|12856.8|0
1736913300000|2025-01-15 03:55:00|12863.7|12858.7|12862.5|12857.5|12864.2|12859.2|12861.3|12856.3|0
1736913600000|2025-01-15 04:00:00|12862.6|12857.6|12860|12855|12862.8|12857.8|12859.3|12854.3|0
1736913900000|2025-01-15 04:05:00|12860.1|12855.1|12858|12853|12860.3|12855.3|12857.3|12852.3|0
1736914200000|2025-01-15 04:10:00|12857.9|12852.9|12858.8|12853.8|12859.6|12854.6|12857.9|12852.9|0
1736914500000|2025-01-15 04:15:00|12858.9|12853.9|12860.4|12855.4|12861.5|12856.5|12858.9|12853.9|0
1736914800000|2025-01-15 04:20:00|12860.3|12855.3|12861.8|12856.8|12862.4|12857.4|12860.2|12855.2|0
1736915100000|2025-01-15 04:25:00|12861.6|12856.6|12859.8|12854.8|12862.3|12857.3|12859.5|12854.5|0
1736915400000|2025-01-15 04:30:00|12859.7|12854.7|12865.2|12860.2|12865.7|12860.7|12859.7|12854.7|0
1736915700000|2025-01-15 04:35:00|12865.4|12860.4|12864.5|12859.5|12865.8|12860.8|12863.6|12858.6|0
1736916000000|2025-01-15 04:40:00|12864.4|12859.4|12864.6|12859.6|12865.9|12860.9|12864.2|12859.2|0
1736916300000|2025-01-15 04:45:00|12864.5|12859.5|12867|12862|12867.3|12862.3|12863.9|12858.9|0
1736916600000|2025-01-15 04:50:00|12867.3|12862.3|12868.5|12863.5|12869.1|12864.1|12867.2|12862.2|0
1736916900000|2025-01-15 04:55:00|12868.4|12863.4|12868.1|12863.1|12868.8|12863.8|12867.3|12862.3|0
1736917200000|2025-01-15 05:00:00|12868|12863|12864.9|12859.9|12868.3|12863.3|12861.5|12856.5|0
1736917500000|2025-01-15 05:05:00|12864.8|12859.8|12867.6|12862.6|12868.3|12863.3|12864.6|12859.6|0
1736917800000|2025-01-15 05:10:00|12867.8|12862.8|12867.3|12862.3|12868.1|12863.1|12865.7|12860.7|0
1736918100000|2025-01-15 05:15:00|12867.4|12862.4|12865.8|12860.8|12869.3|12864.3|12865.2|12860.2|0
1736918400000|2025-01-15 05:20:00|12866|12861|12867.2|12862.2|12869|12864|12864.6|12859.6|0
1736918700000|2025-01-15 05:25:00|12867.3|12862.3|12868.2|12863.2|12868.2|12863.2|12865.5|12860.5|0
1736919000000|2025-01-15 05:30:00|12868.1|12863.1|12867.2|12862.2|12871.5|12866.5|12866.4|12861.4|0
1736919300000|2025-01-15 05:35:00|12867.1|12862.1|12867.5|12862.5|12868.2|12863.2|12866.7|12861.7|0
1736919600000|2025-01-15 05:40:00|12867.3|12862.3|12867.6|12862.6|12868.2|12863.2|12865.4|12860.4|0
1736919900000|2025-01-15 05:45:00|12867.8|12862.8|12868.7|12863.7|12869.5|12864.5|12867.6|12862.6|0
1736920200000|2025-01-15 05:50:00|12868.5|12863.5|12868.4|12863.4|12869.3|12864.3|12867.1|12862.1|0
1736920500000|2025-01-15 05:55:00|12868.5|12863.5|12866.7|12861.7|12869.1|12864.1|12866.7|12861.7|0
1736920800000|2025-01-15 06:00:00|12866.9|12861.9|12868.7|12863.7|12869.1|12864.1|12866.9|12861.9|0
1736921100000|2025-01-15 06:05:00|12868.8|12863.8|12865.9|12860.9|12869.5|12864.5|12865.9|12860.9|0
1736921400000|2025-01-15 06:10:00|12865.8|12860.8|12865.5|12860.5|12867.3|12862.3|12865.1|12860.1|0
1736921700000|2025-01-15 06:15:00|12865.6|12860.6|12867.1|12862.1|12868.5|12863.5|12865.6|12860.6|0
1736922000000|2025-01-15 06:20:00|12867|12862|12868.8|12863.8|12869.5|12864.5|12867|12862|0
1736922300000|2025-01-15 06:25:00|12868.9|12863.9|12869.8|12864.8|12870.4|12865.4|12868.9|12863.9|0
1736922600000|2025-01-15 06:30:00|12870|12865|12870.9|12865.9|12871|12866|12868.8|12863.8|0
1736922900000|2025-01-15 06:35:00|12870.6|12865.6|12872.8|12867.8|12875.1|12870.1|12870.6|12865.6|0
1736923200000|2025-01-15 06:40:00|12872.7|12867.7|12874.1|12869.1|12875.2|12870.2|12871.5|12866.5|0
1736923500000|2025-01-15 06:45:00|12874.2|12869.2|12871.2|12866.2|12874.8|12869.8|12871.2|12866.2|0
1736923800000|2025-01-15 06:50:00|12871.3|12866.3|12870.6|12865.6|12873.2|12868.2|12870.6|12865.6|0
1736924100000|2025-01-15 06:55:00|12870.5|12865.5|12870.2|12865.2|12871.3|12866.3|12868.3|12863.3|0
1736924400000|2025-01-15 07:00:00|12870.3|12865.3|12874|12869|12875.7|12870.7|12869.8|12864.8|0
1736924700000|2025-01-15 07:05:00|12874.1|12869.1|12874.6|12869.6|12876|12871|12873|12868|0
1736925000000|2025-01-15 07:10:00|12874.7|12869.7|12876.7|12871.7|12876.8|12871.8|12874.6|12869.6|0
1736925300000|2025-01-15 07:15:00|12876.5|12871.5|12875.2|12870.2|12876.6|12871.6|12874.5|12869.5|0
1736925600000|2025-01-15 07:20:00|12875.3|12870.3|12872|12867|12875.3|12870.3|12871.1|12866.1|0
1736925900000|2025-01-15 07:25:00|12872.1|12867.1|12873.7|12868.7|12874.1|12869.1|12871.3|12866.3|0
1736926200000|2025-01-15 07:30:00|12873.8|12868.8|12871.6|12866.6|12875.5|12870.5|12871.6|12866.6|0
1736926500000|2025-01-15 07:35:00|12871.9|12866.9|12868.5|12863.5|12872.6|12867.6|12867.3|12862.3|0
1736926800000|2025-01-15 07:40:00|12868.1|12863.1|12861.9|12856.9|12868.7|12863.7|12859.6|12854.6|0
1736927100000|2025-01-15 07:45:00|12861.7|12856.7|12861.2|12856.2|12863.3|12858.3|12860.1|12855.1|0
1736927400000|2025-01-15 07:50:00|12861.3|12856.3|12862.4|12857.4|12863|12858|12860.5|12855.5|0
1736927700000|2025-01-15 07:55:00|12862.1|12857.1|12862.2|12857.2|12864.5|12859.5|12861.8|12856.8|0
1736928000000|2025-01-15 08:00:00|12862.3|12857.3|12856.3|12851.3|12863.3|12858.3|12846.7|12841.7|0
1736928300000|2025-01-15 08:05:00|12856.7|12851.7|12861.4|12856.4|12862.8|12857.8|12855|12850|0
1736928600000|2025-01-15 08:10:00|12861.5|12856.5|12858.8|12853.8|12864.9|12859.9|12856.4|12851.4|0
1736928900000|2025-01-15 08:15:00|12858.7|12853.7|12856.8|12851.8|12858.7|12853.7|12850.6|12845.6|0
1736929200000|2025-01-15 08:20:00|12857.1|12852.1|12861|12856|12862.7|12857.7|12854.2|12849.2|0
1736929500000|2025-01-15 08:25:00|12861.3|12856.3|12868.5|12863.5|12871.4|12866.4|12861.3|12856.3|0
1736929800000|2025-01-15 08:30:00|12868.4|12863.4|12869.1|12864.1|12872.2|12867.2|12865.2|12860.2|0
1736930100000|2025-01-15 08:35:00|12869|12864|12867.3|12862.3|12871.6|12866.6|12866.9|12861.9|0
1736930400000|2025-01-15 08:40:00|12867.7|12862.7|12870.5|12865.5|12871|12866|12865.7|12860.7|0
1736930700000|2025-01-15 08:45:00|12870.4|12865.4|12869.1|12864.1|12872.3|12867.3|12867.8|12862.8|0
1736931000000|2025-01-15 08:50:00|12869|12864|12861.2|12856.2|12869.7|12864.7|12860.7|12855.7|0
1736931300000|2025-01-15 08:55:00|12861.3|12856.3|12860.6|12855.6|12864.5|12859.5|12858.7|12853.7|0
1736931600000|2025-01-15 09:00:00|12860.4|12855.4|12865.5|12862.5|12867.4|12864.4|12849.2|12846.2|0
1736931900000|2025-01-15 09:05:00|12864.5|12861.5|12868.9|12865.9|12871|12868|12864.5|12861.5|0
1736932200000|2025-01-15 09:10:00|12868.8|12865.8|12876.6|12873.6|12878.8|12875.8|12868.6|12865.6|0
1736932500000|2025-01-15 09:15:00|12876.9|12873.9|12878.5|12875.5|12879.6|12876.6|12876.5|12873.5|0
1736932800000|2025-01-15 09:20:00|12878.9|12875.9|12872.2|12869.2|12879.5|12876.5|12870.6|12867.6|0
1736933100000|2025-01-15 09:25:00|12872.8|12869.8|12873.4|12870.4|12873.5|12870.5|12871.7|12868.7|0
1736933400000|2025-01-15 09:30:00|12873.5|12870.5|12872.6|12869.6|12873.9|12870.9|12872.6|12869.6|0
1736933700000|2025-01-15 09:35:00|12872.5|12869.5|12877.1|12874.1|12877.2|12874.2|12871.6|12868.6|0
1736934000000|2025-01-15 09:40:00|12876.8|12873.8|12882.1|12879.1|12882.8|12879.8|12875.6|12872.6|0
1736934300000|2025-01-15 09:45:00|12882.2|12879.2|12881.3|12878.3|12884.2|12881.2|12880.3|12877.3|0
1736934600000|2025-01-15 09:50:00|12881|12878|12885.7|12882.7|12885.7|12882.7|12876.9|12873.9|0
1736934900000|2025-01-15 09:55:00|12885.8|12882.8|12885.1|12882.1|12888.1|12885.1|12882.4|12879.4|0
1736935200000|2025-01-15 10:00:00|12883|12880|12884.5|12881.5|12884.8|12881.8|12880.5|12877.5|0
1736935500000|2025-01-15 10:05:00|12884.4|12881.4|12881.4|12878.4|12885.1|12882.1|12881.4|12878.4|0
1736935800000|2025-01-15 10:10:00|12881.5|12878.5|12877.1|12874.1|12881.7|12878.7|12876.6|12873.6|0
1736936100000|2025-01-15 10:15:00|12877|12874|12869|12866|12877|12874|12867.9|12864.9|0
1736936400000|2025-01-15 10:20:00|12868.9|12865.9|12871.7|12868.7|12872.1|12869.1|12867.1|12864.1|0
1736936700000|2025-01-15 10:25:00|12871.6|12868.6|12877|12874|12878.4|12875.4|12871.5|12868.5|0
1736937000000|2025-01-15 10:30:00|12876.9|12873.9|12878.4|12875.4|12879.6|12876.6|12876.9|12873.9|0
1736937300000|2025-01-15 10:35:00|12878.7|12875.7|12875.8|12872.8|12879.4|12876.4|12875.6|12872.6|0
1736937600000|2025-01-15 10:40:00|12875.9|12872.9|12877|12874|12877.4|12874.4|12875.9|12872.9|0
1736937900000|2025-01-15 10:45:00|12877.1|12874.1|12880.9|12877.9|12880.9|12877.9|12877|12874|0
1736938200000|2025-01-15 10:50:00|12880.8|12877.8|12881.4|12878.4|12882.4|12879.4|12880.4|12877.4|0
1736938500000|2025-01-15 10:55:00|12881.2|12878.2|12881.5|12878.5|12883.2|12880.2|12880.9|12877.9|0
1736938800000|2025-01-15 11:00:00|12881.9|12878.9|12883.7|12880.7|12883.7|12880.7|12881.6|12878.6|0
1736939100000|2025-01-15 11:05:00|12883.5|12880.5|12883.4|12880.4|12884.2|12881.2|12880.8|12877.8|0
1736939400000|2025-01-15 11:10:00|12883.7|12880.7|12885.3|12882.3|12886.4|12883.4|12882.9|12879.9|0
1736939700000|2025-01-15 11:15:00|12885.2|12882.2|12885.1|12882.1|12885.4|12882.4|12883.2|12880.2|0
1736940000000|2025-01-15 11:20:00|12884.8|12881.8|12885.4|12882.4|12885.6|12882.6|12884.4|12881.4|0
1736940300000|2025-01-15 11:25:00|12885.5|12882.5|12884.6|12881.6|12885.9|12882.9|12884.3|12881.3|0
1736940600000|2025-01-15 11:30:00|12884.7|12881.7|12887.1|12884.1|12888.7|12885.7|12884.4|12881.4|0
1736940900000|2025-01-15 11:35:00|12886.9|12883.9|12892.6|12889.6|12892.6|12889.6|12886.3|12883.3|0
1736941200000|2025-01-15 11:40:00|12893.4|12890.4|12898.4|12895.4|12898.4|12895.4|12892.8|12889.8|0
1736941500000|2025-01-15 11:45:00|12897.8|12894.8|12900.8|12897.8|12903.5|12900.5|12896.4|12893.4|0
1736941800000|2025-01-15 11:50:00|12900.7|12897.7|12898.6|12895.6|12908.5|12905.5|12897.6|12894.6|0
1736942100000|2025-01-15 11:55:00|12898.7|12895.7|12895.3|12892.3|12903.7|12900.7|12895.3|12892.3|0
1736942400000|2025-01-15 12:00:00|12901|12898|12899.7|12896.7|12901.8|12898.8|12899.4|12896.4|0
1736942700000|2025-01-15 12:05:00|12901.6|12898.6|12904.9|12901.9|12905.4|12902.4|12901.6|12898.6|0
1736943000000|2025-01-15 12:10:00|12904.8|12901.8|12907.3|12904.3|12908.2|12905.2|12904.8|12901.8|0
1736943300000|2025-01-15 12:15:00|12907.4|12904.4|12908.6|12905.6|12908.7|12905.7|12906|12903|0
1736943600000|2025-01-15 12:20:00|12908.9|12905.9|12902.8|12899.8|12909|12906|12901.9|12898.9|0
1736943900000|2025-01-15 12:25:00|12902|12899|12901.7|12898.7|12902.6|12899.6|12900.4|12897.4|0
1736944200000|2025-01-15 12:30:00|12901.8|12898.8|12904.4|12901.4|12905.4|12902.4|12901.8|12898.8|0
1736944500000|2025-01-15 12:35:00|12904.5|12901.5|12904.7|12901.7|12905|12902|12903.2|12900.2|0
1736944800000|2025-01-15 12:40:00|12904.6|12901.6|12907.8|12904.8|12908.2|12905.2|12904.6|12901.6|0
1736945100000|2025-01-15 12:45:00|12908.1|12905.1|12911.2|12908.2|12911.2|12908.2|12907.1|12904.1|0
1736945400000|2025-01-15 12:50:00|12911.1|12908.1|12907.6|12904.6|12911.5|12908.5|12906.4|12903.4|0
1736945700000|2025-01-15 12:55:00|12907.8|12904.8|12906.8|12903.8|12907.9|12904.9|12903.5|12900.5|0
1736946000000|2025-01-15 13:00:00|12906.9|12903.9|12907.2|12904.2|12908.9|12905.9|12905.9|12902.9|0
1736946300000|2025-01-15 13:05:00|12906.7|12903.7|12904|12901|12908|12905|12903.9|12900.9|0
1736946600000|2025-01-15 13:10:00|12903.9|12900.9|12900.3|12897.3|12904|12901|12899.3|12896.3|0
1736946900000|2025-01-15 13:15:00|12900.5|12897.5|12902.3|12899.3|12903.1|12900.1|12900.4|12897.4|0
1736947200000|2025-01-15 13:20:00|12902.4|12899.4|12906.2|12903.2|12906.3|12903.3|12901.4|12898.4|0
1736947500000|2025-01-15 13:25:00|12906|12903|12907.9|12904.9|12911.1|12908.1|12905.9|12902.9|0
1736947800000|2025-01-15 13:30:00|12907.7|12904.7|13081.2|13078.2|13081.2|13078.2|12907.7|12904.7|0
1736948100000|2025-01-15 13:35:00|13081.7|13078.7|13060.2|13057.2|13084.1|13081.1|13049.5|13046.5|0
1736948400000|2025-01-15 13:40:00|13062.8|13059.8|13056.8|13053.8|13073.4|13070.4|13054.5|13051.5|0
1736948700000|2025-01-15 13:45:00|13056.6|13053.6|13070.4|13067.4|13080.6|13077.6|13056.6|13053.6|0
1736949000000|2025-01-15 13:50:00|13069.2|13066.2|13050.8|13047.8|13070.2|13067.2|13050.8|13047.8|0
1736949300000|2025-01-15 13:55:00|13051|13048|13050.4|13047.4|13058|13055|13048.9|13045.9|0
1736949600000|2025-01-15 14:00:00|13048.8|13045.8|13062.9|13059.9|13064.2|13061.2|13048.8|13045.8|0
1736949900000|2025-01-15 14:05:00|13062.8|13059.8|13050.1|13047.1|13062.8|13059.8|13050.1|13047.1|0
1736950200000|2025-01-15 14:10:00|13050.3|13047.3|13044|13041|13050.3|13047.3|13039.3|13036.3|0
1736950500000|2025-01-15 14:15:00|13043.9|13040.9|13036.4|13033.4|13044|13041|13035.2|13032.2|0
1736950800000|2025-01-15 14:20:00|13037.8|13034.8|13039.5|13036.5|13039.9|13036.9|13032.3|13029.3|0
1736951100000|2025-01-15 14:25:00|13040.8|13037.8|13049.2|13046.2|13053.1|13050.1|13038.7|13035.7|0
1736951400000|2025-01-15 14:30:00|13044.8|13041.8|13058.8|13057|13088.9|13087.1|13030.9|13029|0
1736951700000|2025-01-15 14:35:00|13058.3|13056.5|13029.9|13028.1|13063.3|13061.5|12989|12987.2|0
1736952000000|2025-01-15 14:40:00|13031.6|13029.8|13063.9|13062.1|13070.2|13068.4|13031.6|13029.8|0
1736952300000|2025-01-15 14:45:00|13065.3|13063.5|13105.4|13103.6|13107.2|13105.4|13060.1|13058.3|0
1736952600000|2025-01-15 14:50:00|13105.3|13103.5|13096|13094.2|13112.9|13111.1|13096|13094.2|0
1736952900000|2025-01-15 14:55:00|13096.6|13094.8|13103.9|13102.1|13111|13109.2|13078.3|13076.5|0
1736953200000|2025-01-15 15:00:00|13105.3|13103.5|13127.7|13125.9|13137.5|13135.7|13105.2|13103.4|0
1736953500000|2025-01-15 15:05:00|13128.2|13126.4|13136|13134.2|13144.5|13142.7|13119.3|13117.5|0
1736953800000|2025-01-15 15:10:00|13136.2|13134.4|13132.4|13130.6|13148.2|13146.4|13126|13124.2|0
1736954100000|2025-01-15 15:15:00|13132.7|13130.9|13176|13174.2|13176.5|13174.7|13129.5|13127.7|0
1736954400000|2025-01-15 15:20:00|13177.3|13175.5|13171.5|13169.7|13177.3|13175.5|13163.2|13161.4|0
1736954700000|2025-01-15 15:25:00|13171.4|13169.6|13168.8|13167|13171.4|13169.6|13155.4|13153.6|0
1736955000000|2025-01-15 15:30:00|13169|13167.2|13159.2|13157.4|13172.4|13170.6|13147.1|13145.3|0
1736955300000|2025-01-15 15:35:00|13158.6|13156.8|13172.9|13171.1|13180.3|13178.5|13146.5|13144.7|0
1736955600000|2025-01-15 15:40:00|13171.9|13170.1|13158.3|13156.5|13171.9|13170.1|13152.8|13151|0
1736955900000|2025-01-15 15:45:00|13159|13157.2|13159.3|13157.5|13163.6|13161.8|13151|13149.2|0
1736956200000|2025-01-15 15:50:00|13159.4|13157.6|13172.3|13170.5|13175.6|13173.8|13148.6|13146.8|0
1736956500000|2025-01-15 15:55:00|13172.1|13170.3|13132.7|13130.9|13176.8|13175|13132.6|13130.8|0
1736956800000|2025-01-15 16:00:00|13132.4|13130.6|13153.7|13151.9|13160.3|13158.5|13132.3|13130.5|0
1736957100000|2025-01-15 16:05:00|13153.6|13151.8|13138.8|13137|13160.7|13158.9|13136|13134.2|0
1736957400000|2025-01-15 16:10:00|13138.7|13136.9|13166.8|13165|13167.9|13166.1|13128.3|13126.5|0
1736957700000|2025-01-15 16:15:00|13166.6|13164.8|13167.3|13165.5|13168.2|13166.4|13148.8|13147|0
1736958000000|2025-01-15 16:20:00|13168.6|13166.8|13167.2|13165.4|13183.4|13181.6|13153.4|13151.6|0
1736958300000|2025-01-15 16:25:00|13165.7|13163.9|13152.8|13151|13165.7|13163.9|13152.3|13150.5|0
1736958600000|2025-01-15 16:30:00|13152.3|13150.5|13118.9|13117.1|13153.2|13151.4|13111.1|13109.3|0
1736958900000|2025-01-15 16:35:00|13119.6|13117.8|13136.1|13134.3|13146|13144.2|13119|13117.2|0
1736959200000|2025-01-15 16:40:00|13136|13134.2|13114|13112.2|13142.8|13141|13114|13112.2|0
1736959500000|2025-01-15 16:45:00|13114.4|13112.6|13119.5|13117.7|13125.4|13123.6|13114.4|13112.6|0
1736959800000|2025-01-15 16:50:00|13119.6|13117.8|13111.6|13109.8|13122.2|13120.4|13095.7|13093.9|0
1736960100000|2025-01-15 16:55:00|13111.1|13109.3|13110.2|13108.4|13116.7|13114.9|13105.9|13104.1|0
1736960400000|2025-01-15 17:00:00|13110.1|13108.3|13123.7|13121.9|13123.7|13121.9|13104.6|13102.8|0
1736960700000|2025-01-15 17:05:00|13123.4|13121.6|13132.8|13131|13136.7|13134.9|13121.6|13119.8|0
1736961000000|2025-01-15 17:10:00|13133.2|13131.4|13132.5|13130.7|13139.5|13137.7|13127.9|13126.1|0
1736961300000|2025-01-15 17:15:00|13133.5|13131.7|13131.3|13129.5|13140.6|13138.8|13129.6|13127.8|0
1736961600000|2025-01-15 17:20:00|13130.3|13128.5|13137.1|13135.3|13141.6|13139.8|13127.5|13125.7|0
1736961900000|2025-01-15 17:25:00|13136.9|13135.1|13142.4|13140.6|13145.1|13143.3|13133.1|13131.3|0
1736962200000|2025-01-15 17:30:00|13142.3|13140.5|13156.2|13154.4|13161|13159.2|13142.3|13140.5|0
1736962500000|2025-01-15 17:35:00|13155.9|13154.1|13172.9|13171.1|13174.2|13172.4|13155.9|13154.1|0
1736962800000|2025-01-15 17:40:00|13173|13171.2|13170.6|13168.8|13173.9|13172.1|13167.7|13165.9|0
1736963100000|2025-01-15 17:45:00|13170.5|13168.7|13178.2|13176.4|13178.7|13176.9|13165.9|13164.1|0
1736963400000|2025-01-15 17:50:00|13178.4|13176.6|13169.4|13167.6|13179|13177.2|13165.9|13164.1|0
1736963700000|2025-01-15 17:55:00|13169.1|13167.3|13148.1|13146.3|13169.1|13167.3|13147.4|13145.6|0
1736964000000|2025-01-15 18:00:00|13148.4|13146.6|13170.9|13169.1|13175.5|13173.7|13148.4|13146.6|0
1736964300000|2025-01-15 18:05:00|13170.8|13169|13167.8|13166|13178|13176.2|13167.8|13166|0
1736964600000|2025-01-15 18:10:00|13167.9|13166.1|13175.2|13173.4|13177.7|13175.9|13167.1|13165.3|0
1736964900000|2025-01-15 18:15:00|13175.8|13174|13183.7|13181.9|13184.1|13182.3|13174.9|13173.1|0
1736965200000|2025-01-15 18:20:00|13183.8|13182|13184|13182.2|13185.9|13184.1|13179.1|13177.3|0
1736965500000|2025-01-15 18:25:00|13183.9|13182.1|13195.6|13193.8|13196.1|13194.3|13181.6|13179.8|0
1736965800000|2025-01-15 18:30:00|13195.7|13193.9|13194.2|13192.4|13202.8|13201|13192.6|13190.8|0
1736966100000|2025-01-15 18:35:00|13194.3|13192.5|13184.5|13182.7|13194.7|13192.9|13181.9|13180.1|0
1736966400000|2025-01-15 18:40:00|13184.3|13182.5|13195.3|13193.5|13197.3|13195.5|13181|13179.2|0
1736966700000|2025-01-15 18:45:00|13195.6|13193.8|13188.8|13187|13197.7|13195.9|13185.8|13184|0
1736967000000|2025-01-15 18:50:00|13189.2|13187.4|13196.7|13194.9|13197.3|13195.5|13189.2|13187.4|0
1736967300000|2025-01-15 18:55:00|13196.8|13195|13191.5|13189.7|13196.9|13195.1|13190.3|13188.5|0
1736967600000|2025-01-15 19:00:00|13191.3|13189.5|13204.1|13202.3|13204.4|13202.6|13189.2|13187.4|0
1736967900000|2025-01-15 19:05:00|13205|13203.2|13200.2|13198.4|13205.1|13203.3|13199.2|13197.4|0
1736968200000|2025-01-15 19:10:00|13200.1|13198.3|13211.1|13209.3|13211.4|13209.6|13200.1|13198.3|0
1736968500000|2025-01-15 19:15:00|13211|13209.2|13210.2|13208.4|13214.1|13212.3|13206.2|13204.4|0
1736968800000|2025-01-15 19:20:00|13210.3|13208.5|13207.4|13205.6|13212.5|13210.7|13202.5|13200.7|0
1736969100000|2025-01-15 19:25:00|13207.3|13205.5|13221.5|13219.7|13222.9|13221.1|13207.1|13205.3|0
1736969400000|2025-01-15 19:30:00|13221.7|13219.9|13221.3|13219.5|13225.3|13223.5|13220.3|13218.5|0
1736969700000|2025-01-15 19:35:00|13221|13219.2|13227.6|13225.8|13229.4|13227.6|13220.8|13219|0
1736970000000|2025-01-15 19:40:00|13227.7|13225.9|13213.2|13211.4|13229.3|13227.5|13213.1|13211.3|0
1736970300000|2025-01-15 19:45:00|13213.7|13211.9|13212|13210.2|13216.9|13215.1|13208.2|13206.4|0
1736970600000|2025-01-15 19:50:00|13211.8|13210|13217.8|13216|13217.8|13216|13205.2|13203.4|0
1736970900000|2025-01-15 19:55:00|13217.7|13215.9|13214.9|13213.1|13217.7|13215.9|13211.7|13209.9|0
1736971200000|2025-01-15 20:00:00|13216.3|13214.5|13209.1|13207.3|13220.6|13218.8|13208.9|13207.1|0
1736971500000|2025-01-15 20:05:00|13209.2|13207.4|13209.4|13207.6|13211.1|13209.3|13205.8|13204|0
1736971800000|2025-01-15 20:10:00|13210|13208.2|13225.8|13224|13226.9|13225.1|13210|13208.2|0
1736972100000|2025-01-15 20:15:00|13225.9|13224.1|13235.2|13233.4|13235.5|13233.7|13225.5|13223.7|0
1736972400000|2025-01-15 20:20:00|13235.3|13233.5|13233.2|13231.4|13239.7|13237.9|13233.2|13231.4|0
1736972700000|2025-01-15 20:25:00|13233.1|13231.3|13229|13227.2|13240.3|13238.5|13229|13227.2|0
1736973000000|2025-01-15 20:30:00|13228.7|13226.9|13233.1|13231.3|13233.8|13232|13224.2|13222.4|0
1736973300000|2025-01-15 20:35:00|13232.1|13230.3|13222|13220.2|13234.3|13232.5|13214.8|13213|0
1736973600000|2025-01-15 20:40:00|13221.9|13220.1|13225.8|13224|13229|13227.2|13216.3|13214.5|0
1736973900000|2025-01-15 20:45:00|13225.7|13223.9|13223.7|13221.9|13231.6|13229.8|13219.7|13217.9|0
1736974200000|2025-01-15 20:50:00|13213|13211.2|13213.2|13211.4|13230.9|13229.1|13210|13208.2|0
1736974500000|2025-01-15 20:55:00|13224.1|13222.3|13204.9|13203.1|13226.4|13224.6|13201.7|13199.9|0
1736974800000|2025-01-15 21:00:00|13205.6|13202.6|13195.5|13192.5|13208.8|13205.8|13195.5|13192.5|0
1736975100000|2025-01-15 21:05:00|13195.6|13192.6|13194.5|13191.5|13197.4|13194.4|13192.7|13189.7|0
1736975400000|2025-01-15 21:10:00|13194.3|13191.3|13194.9|13191.9|13196.6|13193.6|13194.1|13191.1|0
1736975700000|2025-01-15 21:15:00|13195|13192|13196.6|13193.6|13197.8|13194.8|13194.3|13191.3|0
1736976000000|2025-01-15 21:20:00|13196.7|13193.7|13199.6|13196.6|13199.9|13196.9|13195.4|13192.4|0
1736976300000|2025-01-15 21:25:00|13199.5|13196.5|13204.7|13201.7|13204.7|13201.7|13199.3|13196.3|0
1736976600000|2025-01-15 21:30:00|13204.6|13201.6|13210.5|13207.5|13210.6|13207.6|13203.6|13200.6|0
1736976900000|2025-01-15 21:35:00|13210.6|13207.6|13195.1|13192.1|13210.7|13207.7|13189.1|13186.1|0
1736977200000|2025-01-15 21:40:00|13195.5|13192.5|13198.7|13195.7|13203.5|13200.5|13195.2|13192.2|0
1736977500000|2025-01-15 21:45:00|13199|13196|13195.3|13192.3|13199.2|13196.2|13188.5|13185.5|0
1736977800000|2025-01-15 21:50:00|13195.4|13192.4|13197.5|13194.5|13198.7|13195.7|13189.6|13186.6|0
1736978100000|2025-01-15 21:55:00|13198.1|13195.1|13189.1|13186.1|13199.3|13196.3|13188.6|13185.6|0
1736978400000|2025-01-15 22:00:00|13189.2|13186.2|13195.5|13192.5|13195.8|13192.8|13188.8|13185.8|0
1736978700000|2025-01-15 22:05:00|13195.6|13192.6|13195.9|13192.9|13197.2|13194.2|13195|13192|0
1736979000000|2025-01-15 22:10:00|13196|13193|13196.1|13193.1|13198.5|13195.5|13194.1|13191.1|0
1736979300000|2025-01-15 22:15:00|13196|13193|13197.6|13194.6|13197.7|13194.7|13194.3|13191.3|0
1736979600000|2025-01-15 22:20:00|13197.8|13194.8|13202|13199|13202.1|13199.1|13197.8|13194.8|0
1736979900000|2025-01-15 22:25:00|13202.1|13199.1|13205|13202|13205|13202|13202.1|13199.1|0
1736980200000|2025-01-15 22:30:00|13205.3|13202.3|13206.5|13203.5|13206.5|13203.5|13204.3|13201.3|0
1736980500000|2025-01-15 22:35:00|13206|13203|13205.3|13202.3|13206.9|13203.9|13205|13202|0
1736980800000|2025-01-15 22:40:00|13205.2|13202.2|13206.7|13203.7|13206.7|13203.7|13204.4|13201.4|0
1736981100000|2025-01-15 22:45:00|13206|13203|13206|13203|13206.9|13203.9|13204.9|13201.9|0
1736981400000|2025-01-15 22:50:00|13206.1|13203.1|13207.4|13204.4|13207.8|13204.8|13203.8|13200.8|0
1736981700000|2025-01-15 22:55:00|13207.5|13204.5|13210.1|13207.1|13211.2|13208.2|13207.1|13204.1|0
1736982000000|2025-01-15 23:00:00|13209.4|13206.4|13203.1|13200.1|13209.4|13206.4|13202.1|13199.1|0
1736982300000|2025-01-15 23:05:00|13202.9|13199.9|13204.3|13201.3|13204.5|13201.5|13200.9|13197.9|0
1736982600000|2025-01-15 23:10:00|13204.2|13201.2|13203.6|13200.6|13204.3|13201.3|13201.8|13198.8|0
1736982900000|2025-01-15 23:15:00|13203.9|13200.9|13205|13202|13206.4|13203.4|13202.4|13199.4|0
1736983200000|2025-01-15 23:20:00|13205.5|13202.5|13209|13206|13209|13206|13205.1|13202.1|0
1736983500000|2025-01-15 23:25:00|13209.1|13206.1|13210.1|13207.1|13210.5|13207.5|13207.3|13204.3|0
1736983800000|2025-01-15 23:30:00|13210.3|13207.3|13210.1|13207.1|13213.9|13210.9|13210|13207|0
1736984100000|2025-01-15 23:35:00|13210|13207|13213.6|13210.6|13213.8|13210.8|13210|13207|0
1736984400000|2025-01-15 23:40:00|13213.7|13210.7|13217.7|13214.7|13217.7|13214.7|13213.3|13210.3|0
1736984700000|2025-01-15 23:45:00|13217.8|13214.8|13216.9|13213.9|13219|13216|13216.3|13213.3|0
1736985000000|2025-01-15 23:50:00|13215|13212|13214.6|13211.6|13219.6|13216.6|13212.6|13209.6|0
1736985300000|2025-01-15 23:55:00|13214.7|13211.7|13216|13213|13218.4|13215.4|13214.7|13211.7|0
1736985600000|2025-01-16 00:00:00|13215.6|13212.6|13217.8|13214.8|13218.5|13215.5|13215.6|13212.6|0
1736985900000|2025-01-16 00:05:00|13218.2|13215.2|13221|13218|13221.2|13218.2|13218.2|13215.2|0
1736986200000|2025-01-16 00:10:00|13221.1|13218.1|13225.4|13222.4|13225.7|13222.7|13220.9|13217.9|0
1736986500000|2025-01-16 00:15:00|13225.6|13222.6|13224.1|13221.1|13226.3|13223.3|13223.4|13220.4|0
1736986800000|2025-01-16 00:20:00|13224.3|13221.3|13225.7|13222.7|13225.9|13222.9|13223.6|13220.6|0
1736987100000|2025-01-16 00:25:00|13225.8|13222.8|13226.6|13223.6|13227.5|13224.5|13225.5|13222.5|0
1736987400000|2025-01-16 00:30:00|13226.5|13223.5|13227.8|13224.8|13227.8|13224.8|13226|13223|0
1736987700000|2025-01-16 00:35:00|13227.7|13224.7|13226.5|13223.5|13228|13225|13224.9|13221.9|0
1736988000000|2025-01-16 00:40:00|13226.8|13223.8|13223.8|13220.8|13226.8|13223.8|13223.8|13220.8|0
1736988300000|2025-01-16 00:45:00|13224|13221|13221.6|13218.6|13226.1|13223.1|13220.4|13217.4|0
1736988600000|2025-01-16 00:50:00|13220.2|13217.2|13219.2|13216.2|13221.6|13218.6|13218.5|13215.5|0
1736988900000|2025-01-16 00:55:00|13219.1|13216.1|13218.9|13213.9|13220.6|13217.6|13217.4|13213.6|0
1736989200000|2025-01-16 01:00:00|13218.8|13213.8|13214.3|13209.3|13218.9|13213.9|13210.3|13205.3|0
1736989500000|2025-01-16 01:05:00|13214.4|13209.4|13217|13212|13217.2|13212.2|13213.4|13208.4|0
1736989800000|2025-01-16 01:10:00|13216.8|13211.8|13210.8|13205.8|13217.3|13212.3|13209.2|13204.2|0
1736990100000|2025-01-16 01:15:00|13210.7|13205.7|13209.7|13204.7|13211.1|13206.1|13207.2|13202.2|0
1736990400000|2025-01-16 01:20:00|13209.3|13204.3|13208.2|13203.2|13211.7|13206.7|13206.6|13201.6|0
1736990700000|2025-01-16 01:25:00|13208.3|13203.3|13210.2|13205.2|13211.3|13206.3|13208|13203|0
1736991000000|2025-01-16 01:30:00|13210|13205|13215.6|13210.6|13218.6|13213.6|13209.6|13204.6|0
1736991300000|2025-01-16 01:35:00|13215.8|13210.8|13218.1|13213.1|13219.7|13214.7|13210.3|13205.3|0
1736991600000|2025-01-16 01:40:00|13218|13213|13219.3|13214.3|13220.4|13215.4|13215.6|13210.6|0
1736991900000|2025-01-16 01:45:00|13219.6|13214.6|13217.3|13212.3|13220.3|13215.3|13216.2|13211.2|0
1736992200000|2025-01-16 01:50:00|13216.9|13211.9|13207.5|13202.5|13217.3|13212.3|13207.3|13202.3|0
1736992500000|2025-01-16 01:55:00|13207.6|13202.6|13203.7|13198.7|13208|13203|13201.8|13196.8|0
1736992800000|2025-01-16 02:00:00|13203.5|13198.5|13202.4|13197.4|13205.8|13200.8|13201.1|13196.1|0
1736993100000|2025-01-16 02:05:00|13202.5|13197.5|13203.3|13198.3|13204|13199|13200.3|13195.3|0
1736993400000|2025-01-16 02:10:00|13203.1|13198.1|13204.2|13199.2|13206.7|13201.7|13203|13198|0
1736993700000|2025-01-16 02:15:00|13204.3|13199.3|13202.2|13197.2|13204.8|13199.8|13200|13195|0
1736994000000|2025-01-16 02:20:00|13202.1|13197.1|13198.2|13193.2|13203|13198|13194.5|13189.5|0
1736994300000|2025-01-16 02:25:00|13198.4|13193.4|13196.3|13191.3|13198.4|13193.4|13194.2|13189.2|0
1736994600000|2025-01-16 02:30:00|13196.4|13191.4|13199.6|13194.6|13201.8|13196.8|13194.3|13189.3|0
1736994900000|2025-01-16 02:35:00|13199.8|13194.8|13202.2|13197.2|13203.1|13198.1|13199|13194|0
1736995200000|2025-01-16 02:40:00|13202.1|13197.1|13203.6|13198.6|13205.1|13200.1|13201.5|13196.5|0
1736995500000|2025-01-16 02:45:00|13203.7|13198.7|13203|13198|13205|13200|13201.8|13196.8|0
1736995800000|2025-01-16 02:50:00|13202.9|13197.9|13203.5|13198.5|13204.3|13199.3|13201.4|13196.4|0
1736996100000|2025-01-16 02:55:00|13203.6|13198.6|13201.9|13196.9|13203.7|13198.7|13199.2|13194.2|0
1736996400000|2025-01-16 03:00:00|13201.5|13196.5|13201.9|13196.9|13201.9|13196.9|13199.1|13194.1|0
1736996700000|2025-01-16 03:05:00|13202|13197|13207.4|13202.4|13208.1|13203.1|13201.9|13196.9|0
1736997000000|2025-01-16 03:10:00|13207.3|13202.3|13209.2|13204.2|13210.7|13205.7|13206|13201|0
1736997300000|2025-01-16 03:15:00|13209.3|13204.3|13205.3|13200.3|13209.4|13204.4|13203.4|13198.4|0
1736997600000|2025-01-16 03:20:00|13205.4|13200.4|13203.1|13198.1|13208.8|13203.8|13203.1|13198.1|0
1736997900000|2025-01-16 03:25:00|13202.6|13197.6|13201.3|13196.3|13204|13199|13200.4|13195.4|0
1736998200000|2025-01-16 03:30:00|13201.2|13196.2|13203.2|13198.2|13204.6|13199.6|13200.7|13195.7|0
1736998500000|2025-01-16 03:35:00|13203.3|13198.3|13202|13197|13204.2|13199.2|13199.9|13194.9|0
1736998800000|2025-01-16 03:40:00|13201.9|13196.9|13201.1|13196.1|13202.1|13197.1|13198.6|13193.6|0
1736999100000|2025-01-16 03:45:00|13201.2|13196.2|13195.2|13190.2|13202|13197|13194.8|13189.8|0
1736999400000|2025-01-16 03:50:00|13195.1|13190.1|13199.1|13194.1|13199.5|13194.5|13194.1|13189.1|0
1736999700000|2025-01-16 03:55:00|13199.2|13194.2|13198.8|13193.8|13200.1|13195.1|13197.7|13192.7|0
1737000000000|2025-01-16 04:00:00|13198.7|13193.7|13197.9|13192.9|13199.8|13194.8|13196.4|13191.4|0
1737000300000|2025-01-16 04:05:00|13198|13193|13200|13195|13201.6|13196.6|13197.2|13192.2|0
1737000600000|2025-01-16 04:10:00|13200.1|13195.1|13201.2|13196.2|13202.4|13197.4|13200|13195|0
1737000900000|2025-01-16 04:15:00|13201.1|13196.1|13200.3|13195.3|13201.3|13196.3|13198.7|13193.7|0
1737001200000|2025-01-16 04:20:00|13200.4|13195.4|13200.1|13195.1|13200.6|13195.6|13198.9|13193.9|0
1737001500000|2025-01-16 04:25:00|13200.2|13195.2|13198.9|13193.9|13200.6|13195.6|13197.6|13192.6|0
1737001800000|2025-01-16 04:30:00|13198.8|13193.8|13193.2|13188.2|13199.5|13194.5|13191.8|13186.8|0
1737002100000|2025-01-16 04:35:00|13193.3|13188.3|13191.1|13186.1|13194.3|13189.3|13191|13186|0
1737002400000|2025-01-16 04:40:00|13191|13186|13192.9|13187.9|13193.8|13188.8|13190.9|13185.9|0
1737002700000|2025-01-16 04:45:00|13193|13188|13191.4|13186.4|13193.8|13188.8|13189.1|13184.1|0
1737003000000|2025-01-16 04:50:00|13191.5|13186.5|13194|13189|13195.1|13190.1|13190|13185|0
1737003300000|2025-01-16 04:55:00|13194.1|13189.1|13193.5|13188.5|13194.4|13189.4|13192.6|13187.6|0
1737003600000|2025-01-16 05:00:00|13193.6|13188.6|13190.8|13185.8|13194.3|13189.3|13189.1|13184.1|0
1737003900000|2025-01-16 05:05:00|13190.7|13185.7|13191|13186|13192.2|13187.2|13187.2|13182.2|0
1737004200000|2025-01-16 05:10:00|13191.2|13186.2|13187.7|13182.7|13191.8|13186.8|13187.7|13182.7|0
1737004500000|2025-01-16 05:15:00|13187.8|13182.8|13188.1|13183.1|13189|13184|13183.5|13178.5|0
1737004800000|2025-01-16 05:20:00|13188|13183|13187|13182|13189.4|13184.4|13186.2|13181.2|0
1737005100000|2025-01-16 05:25:00|13186.9|13181.9|13186.7|13181.7|13189.2|13184.2|13185.4|13180.4|0
1737005400000|2025-01-16 05:30:00|13186.6|13181.6|13193.1|13188.1|13193.8|13188.8|13183.2|13178.2|0
1737005700000|2025-01-16 05:35:00|13193.2|13188.2|13177.4|13172.4|13193.3|13188.3|13172.6|13167.6|0
1737006000000|2025-01-16 05:40:00|13177.6|13172.6|13182|13177|13185.2|13180.2|13175.3|13170.3|0
1737006300000|2025-01-16 05:45:00|13181.9|13176.9|13183.5|13178.5|13185.4|13180.4|13178.2|13173.2|0
1737006600000|2025-01-16 05:50:00|13183.6|13178.6|13180.5|13175.5|13186|13181|13180.4|13175.4|0
1737006900000|2025-01-16 05:55:00|13180.2|13175.2|13179.3|13174.3|13183.1|13178.1|13178.1|13173.1|0
1737007200000|2025-01-16 06:00:00|13179.5|13174.5|13182.7|13177.7|13182.9|13177.9|13178.6|13173.6|0
1737007500000|2025-01-16 06:05:00|13182.5|13177.5|13180.6|13175.6|13185.1|13180.1|13171.5|13166.5|0
1737007800000|2025-01-16 06:10:00|13180.8|13175.8|13198.8|13193.8|13199.4|13194.4|13180.6|13175.6|0
1737008100000|2025-01-16 06:15:00|13198.2|13193.2|13203.2|13198.2|13203.2|13198.2|13193|13188|0
1737008400000|2025-01-16 06:20:00|13203.1|13198.1|13208.9|13203.9|13210.3|13205.3|13201.7|13196.7|0
1737008700000|2025-01-16 06:25:00|13208.6|13203.6|13215.7|13210.7|13219.4|13214.4|13208.4|13203.4|0
1737009000000|2025-01-16 06:30:00|13215.6|13210.6|13218.3|13213.3|13220.1|13215.1|13214.7|13209.7|0
1737009300000|2025-01-16 06:35:00|13218.4|13213.4|13224.8|13219.8|13224.8|13219.8|13216.8|13211.8|0
1737009600000|2025-01-16 06:40:00|13224.9|13219.9|13222.5|13217.5|13230.6|13225.6|13220.8|13215.8|0
1737009900000|2025-01-16 06:45:00|13222.4|13217.4|13220.2|13215.2|13223.8|13218.8|13216.3|13211.3|0
1737010200000|2025-01-16 06:50:00|13219.9|13214.9|13220.3|13215.3|13225.1|13220.1|13218.1|13213.1|0
1737010500000|2025-01-16 06:55:00|13220.2|13215.2|13224.7|13219.7|13232.9|13227.9|13220.1|13215.1|0
1737010800000|2025-01-16 07:00:00|13223.7|13218.7|13236.3|13231.3|13238.9|13233.9|13219.4|13214.4|0
1737011100000|2025-01-16 07:05:00|13236.4|13231.4|13238.9|13233.9|13239.7|13234.7|13231.9|13226.9|0
1737011400000|2025-01-16 07:10:00|13239.1|13234.1|13254.4|13249.4|13255.3|13250.3|13238.9|13233.9|0
1737011700000|2025-01-16 07:15:00|13253.9|13248.9|13252|13247|13253.9|13248.9|13248.7|13243.7|0
1737012000000|2025-01-16 07:20:00|13252.1|13247.1|13251.6|13246.6|13254.1|13249.1|13249.1|13244.1|0
1737012300000|2025-01-16 07:25:00|13251|13246|13265.8|13260.8|13265.9|13260.9|13248.6|13243.6|0
1737012600000|2025-01-16 07:30:00|13265.7|13260.7|13273.6|13268.6|13273.6|13268.6|13263.1|13258.1|0
1737012900000|2025-01-16 07:35:00|13273.7|13268.7|13278.6|13273.6|13280.7|13275.7|13270.4|13265.4|0
1737013200000|2025-01-16 07:40:00|13278.7|13273.7|13287.4|13282.4|13288.1|13283.1|13276.8|13271.8|0
1737013500000|2025-01-16 07:45:00|13287.6|13282.6|13290.5|13285.5|13290.8|13285.8|13279.6|13274.6|0
1737013800000|2025-01-16 07:50:00|13290.4|13285.4|13289.5|13284.5|13290.9|13285.9|13285|13280|0
1737014100000|2025-01-16 07:55:00|13289.6|13284.6|13294.2|13289.2|13296.3|13291.3|13283.6|13278.6|0
1737014400000|2025-01-16 08:00:00|13294.6|13289.6|13285|13280|13300.2|13295.2|13283.2|13278.2|0
1737014700000|2025-01-16 08:05:00|13284.7|13279.7|13272.2|13267.2|13285.3|13280.3|13271.4|13266.4|0
1737015000000|2025-01-16 08:10:00|13272.5|13267.5|13266.9|13261.9|13281.4|13276.4|13266.2|13261.2|0
1737015300000|2025-01-16 08:15:00|13267.1|13262.1|13276.9|13271.9|13278.1|13273.1|13263.8|13258.8|0
1737015600000|2025-01-16 08:20:00|13277|13272|13268.6|13263.6|13280.8|13275.8|13267.3|13262.3|0
1737015900000|2025-01-16 08:25:00|13269.1|13264.1|13273|13268|13278.4|13273.4|13268.2|13263.2|0
1737016200000|2025-01-16 08:30:00|13273.1|13268.1|13277.1|13272.1|13280.8|13275.8|13265.2|13260.2|0
1737016500000|2025-01-16 08:35:00|13277|13272|13287.8|13282.8|13288.2|13283.2|13271.7|13266.7|0
1737016800000|2025-01-16 08:40:00|13287.9|13282.9|13274.9|13269.9|13287.9|13282.9|13269.6|13264.6|0
1737017100000|2025-01-16 08:45:00|13274.8|13269.8|13273.6|13268.6|13282.5|13277.5|13272.4|13267.4|0
1737017400000|2025-01-16 08:50:00|13273.9|13268.9|13279|13274|13283.5|13278.5|13272.4|13267.4|0
1737017700000|2025-01-16 08:55:00|13278.9|13273.9|13278|13273|13283.2|13278.2|13277|13272|0
1737018000000|2025-01-16 09:00:00|13276.5|13271.5|13299.5|13296.5|13318.5|13315.5|13276.3|13271.3|0
1737018300000|2025-01-16 09:05:00|13300|13297|13298.4|13295.4|13300.8|13297.8|13290.6|13287.6|0
1737018600000|2025-01-16 09:10:00|13297.8|13294.8|13302.8|13299.8|13302.8|13299.8|13294.4|13291.4|0
1737018900000|2025-01-16 09:15:00|13302.6|13299.6|13295.1|13292.1|13305.2|13302.2|13291.4|13288.4|0
1737019200000|2025-01-16 09:20:00|13295.2|13292.2|13300.4|13297.4|13303.2|13300.2|13291.1|13288.1|0
1737019500000|2025-01-16 09:25:00|13302|13299|13289|13286|13310.1|13307.1|13287.9|13284.9|0
1737019800000|2025-01-16 09:30:00|13289.2|13286.2|13262.2|13259.2|13289.2|13286.2|13260.1|13257.1|0
1737020100000|2025-01-16 09:35:00|13261.9|13258.9|13264.9|13261.9|13266.5|13263.5|13251.8|13248.8|0
1737020400000|2025-01-16 09:40:00|13264.4|13261.4|13258.3|13255.3|13265.8|13262.8|13254.3|13251.3|0
1737020700000|2025-01-16 09:45:00|13258.5|13255.5|13260.2|13257.2|13265.5|13262.5|13257.5|13254.5|0
1737021000000|2025-01-16 09:50:00|13260.6|13257.6|13267.1|13264.1|13267.7|13264.7|13259.6|13256.6|0
1737021300000|2025-01-16 09:55:00|13267|13264|13268.5|13265.5|13271.3|13268.3|13266.7|13263.7|0
1737021600000|2025-01-16 10:00:00|13268.6|13265.6|13264.3|13261.3|13268.6|13265.6|13261.9|13258.9|0
1737021900000|2025-01-16 10:05:00|13264.5|13261.5|13265.4|13262.4|13265.4|13262.4|13256.4|13253.4|0
1737022200000|2025-01-16 10:10:00|13265.5|13262.5|13270.5|13267.5|13271.6|13268.6|13265.2|13262.2|0
1737022500000|2025-01-16 10:15:00|13270.1|13267.1|13277.4|13274.4|13277.4|13274.4|13267.2|13264.2|0
1737022800000|2025-01-16 10:20:00|13278.2|13275.2|13287.9|13284.9|13287.9|13284.9|13277.2|13274.2|0
1737023100000|2025-01-16 10:25:00|13287.8|13284.8|13288.5|13285.5|13290.3|13287.3|13284.1|13281.1|0
1737023400000|2025-01-16 10:30:00|13287.5|13284.5|13289.2|13286.2|13290.2|13287.2|13282.4|13279.4|0
1737023700000|2025-01-16 10:35:00|13289.4|13286.4|13296|13293|13296.9|13293.9|13289.3|13286.3|0
1737024000000|2025-01-16 10:40:00|13296.7|13293.7|13285.8|13282.8|13296.7|13293.7|13283.5|13280.5|0
1737024300000|2025-01-16 10:45:00|13285.9|13282.9|13285.7|13282.7|13290.7|13287.7|13285.7|13282.7|0
1737024600000|2025-01-16 10:50:00|13286.3|13283.3|13286.3|13283.3|13287.5|13284.5|13284|13281|0
1737024900000|2025-01-16 10:55:00|13285.6|13282.6|13285.3|13282.3|13286|13283|13282|13279|0
1737025200000|2025-01-16 11:00:00|13285.2|13282.2|13285|13282|13287|13284|13283|13280|0
1737025500000|2025-01-16 11:05:00|13285.1|13282.1|13286|13283|13288.6|13285.6|13283.7|13280.7|0
1737025800000|2025-01-16 11:10:00|13286.3|13283.3|13281.5|13278.5|13286.9|13283.9|13281.5|13278.5|0
1737026100000|2025-01-16 11:15:00|13281.6|13278.6|13278.7|13275.7|13283.2|13280.2|13277.1|13274.1|0
1737026400000|2025-01-16 11:20:00|13278.8|13275.8|13274.9|13271.9|13280.2|13277.2|13274|13271|0
1737026700000|2025-01-16 11:25:00|13274.7|13271.7|13277.6|13274.6|13278|13275|13274.7|13271.7|0
1737027000000|2025-01-16 11:30:00|13277.7|13274.7|13286.9|13283.9|13288.4|13285.4|13277.7|13274.7|0
1737027300000|2025-01-16 11:35:00|13291.6|13288.6|13291.1|13288.1|13292.3|13289.3|13280.7|13277.7|0
1737027600000|2025-01-16 11:40:00|13291.4|13288.4|13283|13280|13292.7|13289.7|13281.8|13278.8|0
1737027900000|2025-01-16 11:45:00|13282.9|13279.9|13287.7|13284.7|13287.7|13284.7|13279.4|13276.4|0
1737028200000|2025-01-16 11:50:00|13287.8|13284.8|13292.4|13289.4|13293.4|13290.4|13287.4|13284.4|0
1737028500000|2025-01-16 11:55:00|13292.3|13289.3|13287.9|13284.9|13294.1|13291.1|13287.9|13284.9|0
1737028800000|2025-01-16 12:00:00|13282.5|13279.5|13276.7|13273.7|13282.5|13279.5|13272.6|13269.6|0
1737029100000|2025-01-16 12:05:00|13273.9|13270.9|13263.2|13260.2|13273.9|13270.9|13261.2|13258.2|0
1737029400000|2025-01-16 12:10:00|13263.1|13260.1|13259.7|13256.7|13263.1|13260.1|13254.4|13251.4|0
1737029700000|2025-01-16 12:15:00|13259.4|13256.4|13267.2|13264.2|13268|13265|13257.1|13254.1|0
1737030000000|2025-01-16 12:20:00|13267.3|13264.3|13257|13254|13269.2|13266.2|13255.3|13252.3|0
1737030300000|2025-01-16 12:25:00|13256.7|13253.7|13258.9|13255.9|13259.5|13256.5|13254.7|13251.7|0
1737030600000|2025-01-16 12:30:00|13258.1|13255.1|13262.7|13259.7|13267.5|13264.5|13258.1|13255.1|0
1737030900000|2025-01-16 12:35:00|13263.4|13260.4|13261.4|13258.4|13265.5|13262.5|13261.1|13258.1|0
1737031200000|2025-01-16 12:40:00|13261.5|13258.5|13265.1|13262.1|13265.1|13262.1|13261|13258|0
1737031500000|2025-01-16 12:45:00|13265.3|13262.3|13251.8|13248.8|13265.9|13262.9|13251.7|13248.7|0
1737031800000|2025-01-16 12:50:00|13251.9|13248.9|13245.9|13242.9|13252.7|13249.7|13244.4|13241.4|0
1737032100000|2025-01-16 12:55:00|13246|13243|13246|13243|13248.4|13245.4|13243.4|13240.4|0
1737032400000|2025-01-16 13:00:00|13245.6|13242.6|13241.6|13238.6|13248.3|13245.3|13239.3|13236.3|0
1737032700000|2025-01-16 13:05:00|13241.7|13238.7|13235.9|13232.9|13242.7|13239.7|13235.6|13232.6|0
1737033000000|2025-01-16 13:10:00|13235.5|13232.5|13243.9|13240.9|13243.9|13240.9|13234.6|13231.6|0
1737033300000|2025-01-16 13:15:00|13243.8|13240.8|13243.7|13240.7|13247.2|13244.2|13243.5|13240.5|0
1737033600000|2025-01-16 13:20:00|13243.9|13240.9|13246.8|13243.8|13247.4|13244.4|13243.3|13240.3|0
1737033900000|2025-01-16 13:25:00|13246.7|13243.7|13249.5|13246.5|13250.5|13247.5|13245.8|13242.8|0
1737034200000|2025-01-16 13:30:00|13250.4|13247.4|13250.9|13247.9|13259.5|13256.5|13250|13247|0
1737034500000|2025-01-16 13:35:00|13250.7|13247.7|13260.1|13257.1|13262.6|13259.6|13249.5|13246.5|0
1737034800000|2025-01-16 13:40:00|13259.1|13256.1|13267.8|13264.8|13275.7|13272.7|13259.1|13256.1|0
1737035100000|2025-01-16 13:45:00|13268.4|13265.4|13274.6|13271.6|13278.7|13275.7|13268.1|13265.1|0
1737035400000|2025-01-16 13:50:00|13273.9|13270.9|13291.4|13288.4|13291.8|13288.8|13273.3|13270.3|0
1737035700000|2025-01-16 13:55:00|13291.2|13288.2|13274.2|13271.2|13291.4|13288.4|13269.7|13266.7|0
1737036000000|2025-01-16 14:00:00|13274|13271|13274.6|13271.6|13280.6|13277.6|13274|13271|0
1737036300000|2025-01-16 14:05:00|13274.7|13271.7|13270.3|13267.3|13276.2|13273.2|13266.3|13263.3|0
1737036600000|2025-01-16 14:10:00|13270.4|13267.4|13280.4|13277.4|13280.4|13277.4|13270|13267|0
1737036900000|2025-01-16 14:15:00|13280|13277|13284.2|13281.2|13287.1|13284.1|13280|13277|0
1737037200000|2025-01-16 14:20:00|13284.1|13281.1|13294.6|13291.6|13296.4|13293.4|13284|13281|0
1737037500000|2025-01-16 14:25:00|13291|13288|13296.9|13293.9|13297.4|13294.4|13289.4|13286.4|0
1737037800000|2025-01-16 14:30:00|13300.1|13297.1|13258.9|13257.1|13317.4|13315.6|13247.3|13245.5|0
1737038100000|2025-01-16 14:35:00|13263.1|13261.3|13298.1|13296.3|13300.9|13299.1|13260.7|13258.9|0
1737038400000|2025-01-16 14:40:00|13299.3|13297.5|13274|13272.2|13320.7|13318.9|13267.4|13265.6|0
1737038700000|2025-01-16 14:45:00|13275.8|13274|13250.4|13248.6|13275.8|13274|13230.1|13228.3|0
1737039000000|2025-01-16 14:50:00|13251.1|13249.3|13257|13255.2|13276.6|13274.8|13242.1|13240.3|0
1737039300000|2025-01-16 14:55:00|13257.2|13255.4|13239.7|13237.9|13268.8|13267|13237.7|13235.9|0
1737039600000|2025-01-16 15:00:00|13239.4|13237.6|13250.6|13248.8|13262.6|13260.8|13209.1|13207.3|0
1737039900000|2025-01-16 15:05:00|13250.7|13248.9|13272.3|13270.5|13281.4|13279.6|13244.5|13242.7|0
1737040200000|2025-01-16 15:10:00|13271.9|13270.1|13220.5|13218.7|13279.6|13277.8|13217.3|13215.5|0
1737040500000|2025-01-16 15:15:00|13220.9|13219.1|13247|13245.2|13255.9|13254.1|13218.3|13216.5|0
1737040800000|2025-01-16 15:20:00|13247.3|13245.5|13257.6|13255.8|13259.2|13257.4|13233.9|13232.1|0
1737041100000|2025-01-16 15:25:00|13258.2|13256.4|13233|13231.2|13258.3|13256.5|13229.4|13227.6|0
1737041400000|2025-01-16 15:30:00|13232.1|13230.3|13222.7|13220.9|13242.1|13240.3|13218.2|13216.4|0
1737041700000|2025-01-16 15:35:00|13222.9|13221.1|13250.2|13248.4|13253.8|13252|13211.5|13209.7|0
1737042000000|2025-01-16 15:40:00|13250.8|13249|13227.1|13225.3|13253.2|13251.4|13215.3|13213.5|0
1737042300000|2025-01-16 15:45:00|13227|13225.2|13206.3|13204.5|13231.1|13229.3|13194.2|13192.4|0
1737042600000|2025-01-16 15:50:00|13208|13206.2|13210.8|13209|13226.8|13225|13208|13206.2|0
1737042900000|2025-01-16 15:55:00|13210.9|13209.1|13245.8|13244|13245.8|13244|13210.9|13209.1|0
1737043200000|2025-01-16 16:00:00|13244.9|13243.1|13255.9|13254.1|13260.5|13258.7|13241.3|13239.5|0
1737043500000|2025-01-16 16:05:00|13255.3|13253.5|13261.7|13259.9|13270.5|13268.7|13242.6|13240.8|0
1737043800000|2025-01-16 16:10:00|13261.8|13260|13241.6|13239.8|13264.4|13262.6|13241.1|13239.3|0
1737044100000|2025-01-16 16:15:00|13242.5|13240.7|13239.8|13238|13250.6|13248.8|13213.8|13212|0
1737044400000|2025-01-16 16:20:00|13239.4|13237.6|13234.3|13232.5|13245.8|13244|13215|13213.2|0
1737044700000|2025-01-16 16:25:00|13232.8|13231|13229.4|13227.6|13245.5|13243.7|13227.9|13226.1|0
1737045000000|2025-01-16 16:30:00|13228.8|13227|13223.8|13222|13238.8|13237|13223.8|13222|0
1737045300000|2025-01-16 16:35:00|13221.8|13220|13194|13192.2|13221.8|13220|13189|13187.2|0
1737045600000|2025-01-16 16:40:00|13193|13191.2|13181.2|13179.4|13195.2|13193.4|13162.8|13161|0
1737045900000|2025-01-16 16:45:00|13182.2|13180.4|13195.6|13193.8|13198.3|13196.5|13181.6|13179.8|0
1737046200000|2025-01-16 16:50:00|13196.8|13195|13200.4|13198.6|13202.5|13200.7|13185.8|13184|0
1737046500000|2025-01-16 16:55:00|13201.3|13199.5|13220.3|13218.5|13221.6|13219.8|13197.2|13195.4|0
1737046800000|2025-01-16 17:00:00|13218.2|13216.4|13221.3|13219.5|13225.2|13223.4|13209.5|13207.7|0
1737047100000|2025-01-16 17:05:00|13221.4|13219.6|13214.5|13212.7|13222.2|13220.4|13207.7|13205.9|0
1737047400000|2025-01-16 17:10:00|13214.3|13212.5|13212|13210.2|13217.5|13215.7|13210.4|13208.6|0
1737047700000|2025-01-16 17:15:00|13210.4|13208.6|13198.1|13196.3|13210.4|13208.6|13192.4|13190.6|0
1737048000000|2025-01-16 17:20:00|13198.4|13196.6|13213.7|13211.9|13215.5|13213.7|13191|13189.2|0
1737048300000|2025-01-16 17:25:00|13214.1|13212.3|13230.5|13228.7|13231.8|13230|13213.2|13211.4|0
1737048600000|2025-01-16 17:30:00|13230.7|13228.9|13226.4|13224.6|13230.7|13228.9|13222.1|13220.3|0
1737048900000|2025-01-16 17:35:00|13226.6|13224.8|13211.3|13209.5|13227|13225.2|13206.8|13205|0
1737049200000|2025-01-16 17:40:00|13211.2|13209.4|13209.8|13208|13214.4|13212.6|13207.4|13205.6|0
1737049500000|2025-01-16 17:45:00|13209.6|13207.8|13202.8|13201|13214.9|13213.1|13199.9|13198.1|0
1737049800000|2025-01-16 17:50:00|13203.9|13202.1|13208.9|13207.1|13209.9|13208.1|13200.5|13198.7|0
1737050100000|2025-01-16 17:55:00|13209.4|13207.6|13203.2|13201.4|13212.6|13210.8|13203.2|13201.4|0
1737050400000|2025-01-16 18:00:00|13202.3|13200.5|13215|13213.2|13215.7|13213.9|13200.8|13199|0
1737050700000|2025-01-16 18:05:00|13215.3|13213.5|13211|13209.2|13219.7|13217.9|13206|13204.2|0
1737051000000|2025-01-16 18:10:00|13211.1|13209.3|13201.8|13200|13218.7|13216.9|13201|13199.2|0
1737051300000|2025-01-16 18:15:00|13202.6|13200.8|13192.4|13190.6|13203.7|13201.9|13189.4|13187.6|0
1737051600000|2025-01-16 18:20:00|13192.6|13190.8|13193.6|13191.8|13197.8|13196|13192.6|13190.8|0
1737051900000|2025-01-16 18:25:00|13194|13192.2|13166.6|13164.8|13196.6|13194.8|13164.7|13162.9|0
1737052200000|2025-01-16 18:30:00|13166.9|13165.1|13159.1|13157.3|13173.8|13172|13158.5|13156.7|0
1737052500000|2025-01-16 18:35:00|13159.4|13157.6|13155.7|13153.9|13161|13159.2|13145.5|13143.7|0
1737052800000|2025-01-16 18:40:00|13155.5|13153.7|13146.6|13144.8|13161.5|13159.7|13144|13142.2|0
1737053100000|2025-01-16 18:45:00|13147|13145.2|13128.2|13126.4|13148.2|13146.4|13114.2|13112.4|0
1737053400000|2025-01-16 18:50:00|13128.7|13126.9|13143.9|13142.1|13145.4|13143.6|13122.3|13120.5|0
1737053700000|2025-01-16 18:55:00|13143.3|13141.5|13136.4|13134.6|13144.6|13142.8|13129.9|13128.1|0
1737054000000|2025-01-16 19:00:00|13135.4|13133.6|13150.2|13148.4|13151.3|13149.5|13126|13124.2|0
1737054300000|2025-01-16 19:05:00|13150.4|13148.6|13164.4|13162.6|13171.9|13170.1|13150.1|13148.3|0
1737054600000|2025-01-16 19:10:00|13164.8|13163|13166.7|13164.9|13173.6|13171.8|13163.2|13161.4|0
1737054900000|2025-01-16 19:15:00|13167.6|13165.8|13169.2|13167.4|13172.9|13171.1|13167.1|13165.3|0
1737055200000|2025-01-16 19:20:00|13169.4|13167.6|13148.6|13146.8|13172.2|13170.4|13147.3|13145.5|0
1737055500000|2025-01-16 19:25:00|13148.7|13146.9|13169.7|13167.9|13177.1|13175.3|13148.5|13146.7|0
1737055800000|2025-01-16 19:30:00|13170.5|13168.7|13163.8|13162|13170.5|13168.7|13159.6|13157.8|0
1737056100000|2025-01-16 19:35:00|13164|13162.2|13176.3|13174.5|13178.1|13176.3|13161.8|13160|0
1737056400000|2025-01-16 19:40:00|13176|13174.2|13173.1|13171.3|13176|13174.2|13169.2|13167.4|0
1737056700000|2025-01-16 19:45:00|13173.2|13171.4|13176.1|13174.3|13178|13176.2|13171.3|13169.5|0
1737057000000|2025-01-16 19:50:00|13176.3|13174.5|13177|13175.2|13177.2|13175.4|13162.2|13160.4|0
1737057300000|2025-01-16 19:55:00|13176.9|13175.1|13191.7|13189.9|13194.8|13193|13176.9|13175.1|0
1737057600000|2025-01-16 20:00:00|13190.7|13188.9|13200|13198.2|13202.5|13200.7|13188.6|13186.8|0
1737057900000|2025-01-16 20:05:00|13199.8|13198|13203.6|13201.8|13205.2|13203.4|13199|13197.2|0
1737058200000|2025-01-16 20:10:00|13203.5|13201.7|13188.1|13186.3|13204.1|13202.3|13188.1|13186.3|0
1737058500000|2025-01-16 20:15:00|13187.8|13186|13169.1|13167.3|13190.7|13188.9|13168.9|13167.1|0
1737058800000|2025-01-16 20:20:00|13169|13167.2|13156.6|13154.8|13169|13167.2|13146.9|13145.1|0
1737059100000|2025-01-16 20:25:00|13156.2|13154.4|13164.7|13162.9|13174.1|13172.3|13155.8|13154|0
1737059400000|2025-01-16 20:30:00|13164.8|13163|13154.8|13153|13174.3|13172.5|13154.8|13153|0
1737059700000|2025-01-16 20:35:00|13154.7|13152.9|13145.9|13144.1|13159.4|13157.6|13145.6|13143.8|0
1737060000000|2025-01-16 20:40:00|13145.7|13143.9|13156.1|13154.3|13157.7|13155.9|13144.6|13142.8|0
1737060300000|2025-01-16 20:45:00|13156.2|13154.4|13139.9|13138.1|13156.2|13154.4|13138|13136.2|0
1737060600000|2025-01-16 20:50:00|13139.1|13137.3|13112.1|13110.3|13147.8|13146|13112.1|13110.3|0
1737060900000|2025-01-16 20:55:00|13112.3|13110.5|13084.7|13082.9|13112.3|13110.5|13081.9|13080.1|0
1737061200000|2025-01-16 21:00:00|13085.3|13082.3|13071.4|13068.4|13085.3|13082.3|13069|13066|0
1737061500000|2025-01-16 21:05:00|13071.6|13068.6|13073.2|13070.2|13074.4|13071.4|13069.7|13066.7|0
1737061800000|2025-01-16 21:10:00|13073.5|13070.5|13061.4|13058.4|13073.6|13070.6|13060.7|13057.7|0
1737062100000|2025-01-16 21:15:00|13061.5|13058.5|13061.3|13058.3|13066.4|13063.4|13060.9|13057.9|0
1737062400000|2025-01-16 21:20:00|13061.2|13058.2|13049|13046|13061.2|13058.2|13047.3|13044.3|0
1737062700000|2025-01-16 21:25:00|13049.3|13046.3|13054|13051|13054.8|13051.8|13048.5|13045.5|0
1737063000000|2025-01-16 21:30:00|13054.1|13051.1|13057.1|13054.1|13058.6|13055.6|13054|13051|0
1737063300000|2025-01-16 21:35:00|13057.2|13054.2|13060.9|13057.9|13061.4|13058.4|13057.2|13054.2|0
1737063600000|2025-01-16 21:40:00|13061|13058|13061.3|13058.3|13062.7|13059.7|13060.5|13057.5|0
1737063900000|2025-01-16 21:45:00|13061.1|13058.1|13063.3|13060.3|13064|13061|13060.9|13057.9|0
1737064200000|2025-01-16 21:50:00|13063.4|13060.4|13063.4|13060.4|13064.6|13061.6|13061.3|13058.3|0
1737064500000|2025-01-16 21:55:00|13063.3|13060.3|13065.2|13062.2|13065.4|13062.4|13063.2|13060.2|0
1737064800000|2025-01-16 22:00:00|13065.5|13062.5|13063.4|13060.4|13065.5|13062.5|13062.8|13059.8|0
1737065100000|2025-01-16 22:05:00|13063.3|13060.3|13064.9|13061.9|13065.2|13062.2|13063|13060|0
1737065400000|2025-01-16 22:10:00|13065.1|13062.1|13065.9|13062.9|13067|13064|13065|13062|0
1737065700000|2025-01-16 22:15:00|13065.7|13062.7|13067.6|13064.6|13068.1|13065.1|13065.4|13062.4|0
1737066000000|2025-01-16 22:20:00|13067.7|13064.7|13068|13065|13068.8|13065.8|13066.4|13063.4|0
1737066300000|2025-01-16 22:25:00|13068.1|13065.1|13068.1|13065.1|13069.2|13066.2|13067.7|13064.7|0
1737066600000|2025-01-16 22:30:00|13068.2|13065.2|13067.6|13064.6|13068.9|13065.9|13067.5|13064.5|0
1737066900000|2025-01-16 22:35:00|13067.5|13064.5|13065.2|13062.2|13069.3|13066.3|13065.2|13062.2|0
1737067200000|2025-01-16 22:40:00|13065.1|13062.1|13064.1|13061.1|13065.4|13062.4|13063.5|13060.5|0
1737067500000|2025-01-16 22:45:00|13064.2|13061.2|13063.3|13060.3|13064.9|13061.9|13062.8|13059.8|0
1737067800000|2025-01-16 22:50:00|13063.7|13060.7|13064.6|13061.6|13064.8|13061.8|13062.8|13059.8|0
1737068100000|2025-01-16 22:55:00|13064.4|13061.4|13063.3|13060.3|13064.4|13061.4|13063|13060|0
1737068400000|2025-01-16 23:00:00|13063.4|13060.4|13067.5|13064.5|13067.7|13064.7|13063.4|13060.4|0
1737068700000|2025-01-16 23:05:00|13067.1|13064.1|13066.2|13063.2|13067.9|13064.9|13065|13062|0
1737069000000|2025-01-16 23:10:00|13066.5|13063.5|13067.8|13064.8|13068.3|13065.3|13066.4|13063.4|0
1737069300000|2025-01-16 23:15:00|13067.7|13064.7|13069|13066|13069|13066|13066.8|13063.8|0
1737069600000|2025-01-16 23:20:00|13069.1|13066.1|13069.7|13066.7|13070.4|13067.4|13069|13066|0
1737069900000|2025-01-16 23:25:00|13069.6|13066.6|13068.9|13065.9|13069.7|13066.7|13068.2|13065.2|0
1737070200000|2025-01-16 23:30:00|13069|13066|13068.9|13065.9|13069.8|13066.8|13068.7|13065.7|0
1737070500000|2025-01-16 23:35:00|13068.8|13065.8|13069.1|13066.1|13070.3|13067.3|13068.8|13065.8|0
1737070800000|2025-01-16 23:40:00|13069.3|13066.3|13068.9|13065.9|13069.9|13066.9|13068.5|13065.5|0
1737071100000|2025-01-16 23:45:00|13068.8|13065.8|13067.8|13064.8|13068.8|13065.8|13066.6|13063.6|0
1737071400000|2025-01-16 23:50:00|13068|13065|13066.1|13063.1|13068|13065|13065.3|13062.3|0
1737071700000|2025-01-16 23:55:00|13066.2|13063.2|13066.5|13063.5|13066.8|13063.8|13064.4|13061.4|0
1737072000000|2025-01-17 00:00:00|13066.6|13063.6|13067.1|13064.1|13067.9|13064.9|13065.3|13062.3|0
1737072300000|2025-01-17 00:05:00|13067|13064|13070.4|13067.4|13071.1|13068.1|13067|13064|0
1737072600000|2025-01-17 00:10:00|13070.9|13067.9|13068.9|13065.9|13071.1|13068.1|13068.9|13065.9|0
1737072900000|2025-01-17 00:15:00|13069.1|13066.1|13068.6|13065.6|13069.1|13066.1|13067.6|13064.6|0
1737073200000|2025-01-17 00:20:00|13068.4|13065.4|13068.8|13065.8|13069.1|13066.1|13068.3|13065.3|0
1737073500000|2025-01-17 00:25:00|13068.9|13065.9|13070|13067|13070|13067|13068.6|13065.6|0
1737073800000|2025-01-17 00:30:00|13069.9|13066.9|13069.6|13066.6|13071|13068|13068.9|13065.9|0
1737074100000|2025-01-17 00:35:00|13069.7|13066.7|13069.9|13066.9|13069.9|13066.9|13069.2|13066.2|0
1737074400000|2025-01-17 00:40:00|13069.8|13066.8|13070.5|13067.5|13072.1|13069.1|13069.7|13066.7|0
1737074700000|2025-01-17 00:45:00|13070.8|13067.8|13071.3|13068.3|13071.8|13068.8|13070.6|13067.6|0
1737075000000|2025-01-17 00:50:00|13071.5|13068.5|13072.4|13069.4|13073.5|13070.5|13071.5|13068.5|0
1737075300000|2025-01-17 00:55:00|13072.5|13069.5|13074.9|13069.9|13075.1|13070.8|13072.3|13069.3|0
1737075600000|2025-01-17 01:00:00|13075.1|13070.1|13084.2|13079.2|13085.3|13080.3|13073.7|13068.7|0
1737075900000|2025-01-17 01:05:00|13084.3|13079.3|13084.8|13079.8|13085.4|13080.4|13081.3|13076.3|0
1737076200000|2025-01-17 01:10:00|13084.7|13079.7|13084.8|13079.8|13087.7|13082.7|13083.5|13078.5|0
1737076500000|2025-01-17 01:15:00|13084.6|13079.6|13083.2|13078.2|13085.3|13080.3|13081.7|13076.7|0
1737076800000|2025-01-17 01:20:00|13083.3|13078.3|13081.9|13076.9|13084.2|13079.2|13078.2|13073.2|0
1737077100000|2025-01-17 01:25:00|13082|13077|13082.3|13077.3|13083.7|13078.7|13081.3|13076.3|0
1737077400000|2025-01-17 01:30:00|13082.2|13077.2|13081.7|13076.7|13085|13080|13079.5|13074.5|0
1737077700000|2025-01-17 01:35:00|13081.9|13076.9|13083.9|13078.9|13085|13080|13080.7|13075.7|0
1737078000000|2025-01-17 01:40:00|13084|13079|13091.7|13086.7|13091.8|13086.8|13083.6|13078.6|0
1737078300000|2025-01-17 01:45:00|13091.6|13086.6|13093|13088|13093.4|13088.4|13089.9|13084.9|0
1737078600000|2025-01-17 01:50:00|13092.1|13087.1|13092.6|13087.6|13094.5|13089.5|13091.7|13086.7|0
1737078900000|2025-01-17 01:55:00|13092.4|13087.4|13090.5|13085.5|13095.7|13090.7|13090.3|13085.3|0
1737079200000|2025-01-17 02:00:00|13090.8|13085.8|13093.7|13088.7|13093.7|13088.7|13090.5|13085.5|0
1737079500000|2025-01-17 02:05:00|13093.8|13088.8|13092.7|13087.7|13093.8|13088.8|13090.9|13085.9|0
1737079800000|2025-01-17 02:10:00|13092.6|13087.6|13096.5|13091.5|13097.1|13092.1|13090.6|13085.6|0
1737080100000|2025-01-17 02:15:00|13096.6|13091.6|13095.4|13090.4|13097.3|13092.3|13093.9|13088.9|0
1737080400000|2025-01-17 02:20:00|13095.3|13090.3|13101.3|13096.3|13101.3|13096.3|13095.3|13090.3|0
1737080700000|2025-01-17 02:25:00|13101.4|13096.4|13097.2|13092.2|13101.4|13096.4|13095.1|13090.1|0
1737081000000|2025-01-17 02:30:00|13097.1|13092.1|13096.6|13091.6|13097.5|13092.5|13094.9|13089.9|0
1737081300000|2025-01-17 02:35:00|13096.4|13091.4|13089.8|13084.8|13097.1|13092.1|13089.1|13084.1|0
1737081600000|2025-01-17 02:40:00|13089.9|13084.9|13089.3|13084.3|13092.6|13087.6|13088.2|13083.2|0
1737081900000|2025-01-17 02:45:00|13089.1|13084.1|13083.6|13078.6|13090|13085|13081.6|13076.6|0
1737082200000|2025-01-17 02:50:00|13083.5|13078.5|13085.1|13080.1|13086.1|13081.1|13081.8|13076.8|0
1737082500000|2025-01-17 02:55:00|13085|13080|13085.9|13080.9|13086.5|13081.5|13083.8|13078.8|0
1737082800000|2025-01-17 03:00:00|13085.8|13080.8|13086.8|13081.8|13089|13084|13085|13080|0
1737083100000|2025-01-17 03:05:00|13086.7|13081.7|13087.1|13082.1|13088.7|13083.7|13086.5|13081.5|0
1737083400000|2025-01-17 03:10:00|13086.9|13081.9|13081|13076|13087.1|13082.1|13079.8|13074.8|0
1737083700000|2025-01-17 03:15:00|13080.7|13075.7|13082.3|13077.3|13082.3|13077.3|13078.9|13073.9|0
1737084000000|2025-01-17 03:20:00|13082.2|13077.2|13081.3|13076.3|13085|13080|13079.3|13074.3|0
1737084300000|2025-01-17 03:25:00|13080.7|13075.7|13084.4|13079.4|13084.7|13079.7|13080.2|13075.2|0
1737084600000|2025-01-17 03:30:00|13084.5|13079.5|13091.3|13086.3|13091.8|13086.8|13084.3|13079.3|0
1737084900000|2025-01-17 03:35:00|13091.2|13086.2|13092.5|13087.5|13095.1|13090.1|13091.2|13086.2|0
1737085200000|2025-01-17 03:40:00|13092.6|13087.6|13094.9|13089.9|13095.4|13090.4|13092.1|13087.1|0
1737085500000|2025-01-17 03:45:00|13095|13090|13096|13091|13096.1|13091.1|13093.2|13088.2|0
1737085800000|2025-01-17 03:50:00|13096.1|13091.1|13096.6|13091.6|13097.5|13092.5|13093.2|13088.2|0
1737086100000|2025-01-17 03:55:00|13096.5|13091.5|13100|13095|13101.1|13096.1|13095.7|13090.7|0
1737086400000|2025-01-17 04:00:00|13099.9|13094.9|13100.7|13095.7|13102.7|13097.7|13099.6|13094.6|0
1737086700000|2025-01-17 04:05:00|13100.8|13095.8|13101.1|13096.1|13102.1|13097.1|13098.7|13093.7|0
1737087000000|2025-01-17 04:10:00|13101.7|13096.7|13101.6|13096.6|13101.9|13096.9|13100.3|13095.3|0
1737087300000|2025-01-17 04:15:00|13101.7|13096.7|13107.8|13102.8|13109.7|13104.7|13101.6|13096.6|0
1737087600000|2025-01-17 04:20:00|13107.7|13102.7|13113|13108|13113.8|13108.8|13106.6|13101.6|0
1737087900000|2025-01-17 04:25:00|13112.9|13107.9|13115.8|13110.8|13116|13111|13109.7|13104.7|0
1737088200000|2025-01-17 04:30:00|13115.9|13110.9|13109.3|13104.3|13116.3|13111.3|13107.8|13102.8|0
1737088500000|2025-01-17 04:35:00|13109|13104|13108.7|13103.7|13110.5|13105.5|13107.3|13102.3|0
1737088800000|2025-01-17 04:40:00|13108.8|13103.8|13105.9|13100.9|13109|13104|13105.1|13100.1|0
1737089100000|2025-01-17 04:45:00|13105.8|13100.8|13104.5|13099.5|13106.8|13101.8|13102.4|13097.4|0
1737089400000|2025-01-17 04:50:00|13104.6|13099.6|13106.8|13101.8|13107.7|13102.7|13104.2|13099.2|0
1737089700000|2025-01-17 04:55:00|13106.9|13101.9|13105.1|13100.1|13106.9|13101.9|13101.8|13096.8|0
1737090000000|2025-01-17 05:00:00|13105.2|13100.2|13109.4|13104.4|13109.6|13104.6|13105.1|13100.1|0
1737090300000|2025-01-17 05:05:00|13109.5|13104.5|13106.4|13101.4|13110.5|13105.5|13104.8|13099.8|0
1737090600000|2025-01-17 05:10:00|13106.8|13101.8|13107.7|13102.7|13108.6|13103.6|13104.7|13099.7|0
1737090900000|2025-01-17 05:15:00|13107.6|13102.6|13110.2|13105.2|13111.8|13106.8|13107.4|13102.4|0
1737091200000|2025-01-17 05:20:00|13110.1|13105.1|13110|13105|13110.9|13105.9|13108.7|13103.7|0
1737091500000|2025-01-17 05:25:00|13110.1|13105.1|13111.5|13106.5|13111.7|13106.7|13109.3|13104.3|0
1737091800000|2025-01-17 05:30:00|13111.3|13106.3|13112.6|13107.6|13117.6|13112.6|13111.3|13106.3|0
1737092100000|2025-01-17 05:35:00|13112.7|13107.7|13111.8|13106.8|13114.9|13109.9|13110.1|13105.1|0
1737092400000|2025-01-17 05:40:00|13111.7|13106.7|13109.9|13104.9|13111.7|13106.7|13106.5|13101.5|0
1737092700000|2025-01-17 05:45:00|13109.8|13104.8|13108|13103|13112.2|13107.2|13107.4|13102.4|0
1737093000000|2025-01-17 05:50:00|13108.1|13103.1|13108.7|13103.7|13111|13106|13107.7|13102.7|0
1737093300000|2025-01-17 05:55:00|13108.6|13103.6|13111.2|13106.2|13111.8|13106.8|13107.2|13102.2|0
1737093600000|2025-01-17 06:00:00|13111|13106|13104.5|13099.5|13111.6|13106.6|13103.9|13098.9|0
1737093900000|2025-01-17 06:05:00|13104.6|13099.6|13107.8|13102.8|13109.8|13104.8|13103.6|13098.6|0
1737094200000|2025-01-17 06:10:00|13107.6|13102.6|13104.1|13099.1|13107.6|13102.6|13103.8|13098.8|0
1737094500000|2025-01-17 06:15:00|13104.2|13099.2|13105.4|13100.4|13108.7|13103.7|13104.1|13099.1|0
1737094800000|2025-01-17 06:20:00|13105.3|13100.3|13108.6|13103.6|13110.1|13105.1|13104.4|13099.4|0
1737095100000|2025-01-17 06:25:00|13109|13104|13107.5|13102.5|13109.9|13104.9|13107.4|13102.4|0
1737095400000|2025-01-17 06:30:00|13107.8|13102.8|13109.3|13104.3|13115.1|13110.1|13107.8|13102.8|0
1737095700000|2025-01-17 06:35:00|13109.4|13104.4|13104|13099|13109.6|13104.6|13100.6|13095.6|0
1737096000000|2025-01-17 06:40:00|13103.9|13098.9|13103.1|13098.1|13104.1|13099.1|13098.4|13093.4|0
1737096300000|2025-01-17 06:45:00|13103.2|13098.2|13106.3|13101.3|13107.2|13102.2|13101.7|13096.7|0
1737096600000|2025-01-17 06:50:00|13106.2|13101.2|13104.4|13099.4|13106.3|13101.3|13101.7|13096.7|0
1737096900000|2025-01-17 06:55:00|13104.6|13099.6|13105|13100|13106.7|13101.7|13103.5|13098.5|0
1737097200000|2025-01-17 07:00:00|13106.4|13101.4|13099.7|13094.7|13107.4|13102.4|13098.4|13093.4|0
1737097500000|2025-01-17 07:05:00|13099.9|13094.9|13098.7|13093.7|13103.2|13098.2|13093.1|13088.1|0
1737097800000|2025-01-17 07:10:00|13098.4|13093.4|13098.5|13093.5|13098.9|13093.9|13093.7|13088.7|0
1737098100000|2025-01-17 07:15:00|13098.6|13093.6|13095.7|13090.7|13098.6|13093.6|13092.6|13087.6|0
1737098400000|2025-01-17 07:20:00|13095.8|13090.8|13100.5|13095.5|13101.8|13096.8|13095.4|13090.4|0
1737098700000|2025-01-17 07:25:00|13100.4|13095.4|13095.1|13090.1|13100.9|13095.9|13092.9|13087.9|0
1737099000000|2025-01-17 07:30:00|13095.3|13090.3|13089|13084|13098|13093|13086.8|13081.8|0
1737099300000|2025-01-17 07:35:00|13088.9|13083.9|13089.2|13084.2|13090.7|13085.7|13083.3|13078.3|0
1737099600000|2025-01-17 07:40:00|13089.3|13084.3|13089.6|13084.6|13089.9|13084.9|13087.2|13082.2|0
1737099900000|2025-01-17 07:45:00|13089.3|13084.3|13096.7|13091.7|13097.5|13092.5|13088.4|13083.4|0
1737100200000|2025-01-17 07:50:00|13096.6|13091.6|13099.4|13094.4|13100.3|13095.3|13094.8|13089.8|0
1737100500000|2025-01-17 07:55:00|13099.5|13094.5|13097.7|13092.7|13100.1|13095.1|13093.6|13088.6|0
1737100800000|2025-01-17 08:00:00|13097.9|13092.9|13100.8|13095.8|13106.6|13101.6|13095.5|13090.5|0
1737101100000|2025-01-17 08:05:00|13101|13096|13101.4|13096.4|13103.3|13098.3|13098.3|13093.3|0
1737101400000|2025-01-17 08:10:00|13101.3|13096.3|13102.7|13097.7|13105.6|13100.6|13097.6|13092.6|0
1737101700000|2025-01-17 08:15:00|13102.6|13097.6|13101.8|13096.8|13103.8|13098.8|13098.2|13093.2|0
1737102000000|2025-01-17 08:20:00|13101.9|13096.9|13097.9|13092.9|13103|13098|13095.2|13090.2|0
1737102300000|2025-01-17 08:25:00|13098|13093|13104.4|13099.4|13106.3|13101.3|13097.4|13092.4|0
1737102600000|2025-01-17 08:30:00|13104.3|13099.3|13111|13106|13111.4|13106.4|13102.9|13097.9|0
1737102900000|2025-01-17 08:35:00|13110.9|13105.9|13108.1|13103.1|13111|13106|13103.6|13098.6|0
1737103200000|2025-01-17 08:40:00|13107.9|13102.9|13109.9|13104.9|13113.9|13108.9|13106.6|13101.6|0
1737103500000|2025-01-17 08:45:00|13110|13105|13108.7|13103.7|13113.6|13108.6|13107.4|13102.4|0
1737103800000|2025-01-17 08:50:00|13108.8|13103.8|13117.4|13112.4|13118|13113|13107.2|13102.2|0
1737104100000|2025-01-17 08:55:00|13117.3|13112.3|13122.3|13117.3|13125.9|13120.9|13115.5|13110.5|0
1737104400000|2025-01-17 09:00:00|13122|13117|13135.6|13132.6|13140.7|13137.7|13116.6|13113.5|0
1737104700000|2025-01-17 09:05:00|13135.7|13132.7|13146.3|13143.3|13150.3|13147.3|13135.6|13132.6|0
1737105000000|2025-01-17 09:10:00|13146.4|13143.4|13158.2|13155.2|13158.8|13155.8|13146.3|13143.3|0
1737105300000|2025-01-17 09:15:00|13158.1|13155.1|13163|13160|13165.4|13162.4|13157.9|13154.9|0
1737105600000|2025-01-17 09:20:00|13162.9|13159.9|13158.5|13155.5|13162.9|13159.9|13158|13155|0
1737105900000|2025-01-17 09:25:00|13158.8|13155.8|13165.3|13162.3|13166.9|13163.9|13157.6|13154.6|0
1737106200000|2025-01-17 09:30:00|13165.5|13162.5|13162.7|13159.7|13166|13163|13161.4|13158.4|0
1737106500000|2025-01-17 09:35:00|13162.9|13159.9|13159.5|13156.5|13163.4|13160.4|13159.5|13156.5|0
1737106800000|2025-01-17 09:40:00|13160.7|13157.7|13164.9|13161.9|13166.1|13163.1|13160.4|13157.4|0
1737107100000|2025-01-17 09:45:00|13165|13162|13169.1|13166.1|13169.1|13166.1|13164.2|13161.2|0
1737107400000|2025-01-17 09:50:00|13169.3|13166.3|13169.3|13166.3|13172.6|13169.6|13168.3|13165.3|0
1737107700000|2025-01-17 09:55:00|13169.2|13166.2|13170.1|13167.1|13170.2|13167.2|13167.8|13164.8|0
1737108000000|2025-01-17 10:00:00|13170.2|13167.2|13163.1|13160.1|13171.8|13168.8|13162.8|13159.8|0
1737108300000|2025-01-17 10:05:00|13162.5|13159.5|13163.2|13160.2|13164.1|13161.1|13158.3|13155.3|0
1737108600000|2025-01-17 10:10:00|13163|13160|13161|13158|13164.4|13161.4|13159.7|13156.7|0
1737108900000|2025-01-17 10:15:00|13161.1|13158.1|13165.7|13162.7|13166.4|13163.4|13161|13158|0
1737109200000|2025-01-17 10:20:00|13166.1|13163.1|13165.9|13162.9|13168.3|13165.3|13163.9|13160.9|0
1737109500000|2025-01-17 10:25:00|13165.7|13162.7|13161.8|13158.8|13165.8|13162.8|13161.7|13158.7|0
1737109800000|2025-01-17 10:30:00|13161.7|13158.7|13159.7|13156.7|13161.7|13158.7|13156.1|13153.1|0
1737110100000|2025-01-17 10:35:00|13159.8|13156.8|13159.9|13156.9|13160.4|13157.4|13157.9|13154.9|0
1737110400000|2025-01-17 10:40:00|13160.1|13157.1|13161.5|13158.5|13162.9|13159.9|13160|13157|0
1737110700000|2025-01-17 10:45:00|13161.8|13158.8|13163|13160|13164.1|13161.1|13161|13158|0
1737111000000|2025-01-17 10:50:00|13162|13159|13162.9|13159.9|13163.3|13160.3|13159.6|13156.6|0
1737111300000|2025-01-17 10:55:00|13162.8|13159.8|13163.9|13160.9|13164.7|13161.7|13162.7|13159.7|0
1737111600000|2025-01-17 11:00:00|13164|13161|13166.2|13163.2|13166.2|13163.2|13164|13161|0
1737111900000|2025-01-17 11:05:00|13166.5|13163.5|13167.9|13164.9|13168.6|13165.6|13165.9|13162.9|0
1737112200000|2025-01-17 11:10:00|13168|13165|13164|13161|13168|13165|13161.8|13158.8|0
1737112500000|2025-01-17 11:15:00|13164.1|13161.1|13166.2|13163.2|13168.5|13165.5|13164.1|13161.1|0
1737112800000|2025-01-17 11:20:00|13166.1|13163.1|13167.6|13164.6|13168|13165|13164.6|13161.6|0
1737113100000|2025-01-17 11:25:00|13167.7|13164.7|13169.9|13166.9|13171.7|13168.7|13167.4|13164.4|0
1737113400000|2025-01-17 11:30:00|13169.7|13166.7|13171.3|13168.3|13172.2|13169.2|13169.6|13166.6|0
1737113700000|2025-01-17 11:35:00|13171.2|13168.2|13171.7|13168.7|13172.4|13169.4|13171.2|13168.2|0
1737114000000|2025-01-17 11:40:00|13171.8|13168.8|13171.7|13168.7|13172.5|13169.5|13170.7|13167.7|0
1737114300000|2025-01-17 11:45:00|13171.8|13168.8|13170.6|13167.6|13173.7|13170.7|13168.3|13165.3|0
1737114600000|2025-01-17 11:50:00|13170.3|13167.3|13164.9|13161.9|13170.5|13167.5|13161|13158|0
1737114900000|2025-01-17 11:55:00|13164.8|13161.8|13159.7|13156.7|13164.9|13161.9|13156.2|13153.2|0
1737115200000|2025-01-17 12:00:00|13158.3|13155.3|13145.3|13142.3|13158.3|13155.3|13141.7|13138.7|0
1737115500000|2025-01-17 12:05:00|13145.2|13142.2|13155.9|13152.9|13156.1|13153.1|13145.1|13142.1|0
1737115800000|2025-01-17 12:10:00|13156.2|13153.2|13159.8|13156.8|13160.2|13157.2|13154.4|13151.4|0
1737116100000|2025-01-17 12:15:00|13160.3|13157.3|13159.3|13156.3|13160.3|13157.3|13153.7|13150.7|0
1737116400000|2025-01-17 12:20:00|13159.7|13156.7|13161.9|13158.9|13164.1|13161.1|13158.9|13155.9|0
1737116700000|2025-01-17 12:25:00|13161.8|13158.8|13163.5|13160.5|13163.8|13160.8|13161.3|13158.3|0
1737117000000|2025-01-17 12:30:00|13164.5|13161.5|13160.4|13157.4|13164.7|13161.7|13160.4|13157.4|0
1737117300000|2025-01-17 12:35:00|13160.1|13157.1|13159.5|13156.5|13161|13158|13158.4|13155.4|0
1737117600000|2025-01-17 12:40:00|13159.4|13156.4|13162.8|13159.8|13164.2|13161.2|13158.5|13155.5|0
1737117900000|2025-01-17 12:45:00|13163.1|13160.1|13163.8|13160.8|13165|13162|13162.6|13159.6|0
1737118200000|2025-01-17 12:50:00|13163.9|13160.9|13164.3|13161.3|13164.6|13161.6|13163.3|13160.3|0
1737118500000|2025-01-17 12:55:00|13164.2|13161.2|13167.3|13164.3|13168|13165|13164.2|13161.2|0
1737118800000|2025-01-17 13:00:00|13167.5|13164.5|13169.3|13166.3|13170.2|13167.2|13166.9|13163.9|0
1737119100000|2025-01-17 13:05:00|13169.2|13166.2|13181.5|13178.5|13181.8|13178.8|13168.5|13165.5|0
1737119400000|2025-01-17 13:10:00|13181.6|13178.6|13184.4|13181.4|13188.2|13185.2|13181.4|13178.4|0
1737119700000|2025-01-17 13:15:00|13184.6|13181.6|13196|13193|13196.6|13193.6|13184.4|13181.4|0
1737120000000|2025-01-17 13:20:00|13196.1|13193.1|13200.9|13197.9|13204.6|13201.6|13195.5|13192.5|0
1737120300000|2025-01-17 13:25:00|13201|13198|13205|13202|13206.8|13203.8|13200.3|13197.3|0
1737120600000|2025-01-17 13:30:00|13205.2|13202.2|13226.8|13223.8|13227|13224|13205.2|13202.2|0
1737120900000|2025-01-17 13:35:00|13226.1|13223.1|13221|13218|13228.9|13225.9|13215.8|13212.8|0
1737121200000|2025-01-17 13:40:00|13221.6|13218.6|13230.4|13227.4|13232.1|13229.1|13219.9|13216.9|0
1737121500000|2025-01-17 13:45:00|13230.6|13227.6|13228.5|13225.5|13231.9|13228.9|13225.3|13222.3|0
1737121800000|2025-01-17 13:50:00|13229|13226|13229.8|13226.8|13235.5|13232.5|13229|13226|0
1737122100000|2025-01-17 13:55:00|13229.9|13226.9|13251.3|13248.3|13252.1|13249.1|13229.6|13226.6|0
1737122400000|2025-01-17 14:00:00|13251.9|13248.9|13270.5|13267.5|13271.3|13268.3|13251.9|13248.9|0
1737122700000|2025-01-17 14:05:00|13270.7|13267.7|13277.8|13274.8|13282.7|13279.7|13269.3|13266.3|0
1737123000000|2025-01-17 14:10:00|13278.2|13275.2|13286.8|13283.8|13295.3|13292.3|13278|13275|0
1737123300000|2025-01-17 14:15:00|13286.5|13283.5|13289.6|13286.6|13300.9|13297.9|13285.5|13282.5|0
1737123600000|2025-01-17 14:20:00|13290.4|13287.4|13276|13273|13298.6|13295.6|13275.8|13272.8|0
1737123900000|2025-01-17 14:25:00|13276.7|13273.7|13368.3|13365.3|13375.5|13372.5|13276.7|13273.7|0
1737124200000|2025-01-17 14:30:00|13358.2|13355.2|13264.8|13263|13358.8|13355.8|13256.1|13254.3|0
1737124500000|2025-01-17 14:35:00|13265.6|13263.8|13249.2|13247.4|13289.5|13287.7|13233.1|13231.3|0
1737124800000|2025-01-17 14:40:00|13248.3|13246.5|13222.6|13220.8|13251.5|13249.7|13211.8|13210|0
1737125100000|2025-01-17 14:45:00|13221.6|13219.8|13240.6|13238.8|13249.6|13247.8|13221.6|13219.8|0
1737125400000|2025-01-17 14:50:00|13239.5|13237.7|13231.9|13230.1|13264.6|13262.8|13222.8|13221|0
1737125700000|2025-01-17 14:55:00|13232.3|13230.5|13203.1|13201.3|13244.6|13242.8|13191.9|13190.1|0
1737126000000|2025-01-17 15:00:00|13203.2|13201.4|13221.3|13219.5|13232.7|13230.9|13203.1|13201.3|0
1737126300000|2025-01-17 15:05:00|13220|13218.2|13217.3|13215.5|13249.9|13248.1|13216.2|13214.4|0
1737126600000|2025-01-17 15:10:00|13217.6|13215.8|13217.5|13215.7|13229.5|13227.7|13196|13194.2|0
1737126900000|2025-01-17 15:15:00|13217|13215.2|13215.9|13214.1|13225.3|13223.5|13207.9|13206.1|0
1737127200000|2025-01-17 15:20:00|13216.7|13214.9|13175.5|13173.7|13218.3|13216.5|13146.2|13144.4|0
1737127500000|2025-01-17 15:25:00|13177|13175.2|13181.6|13179.8|13183|13181.2|13143|13141.2|0
1737127800000|2025-01-17 15:30:00|13182.1|13180.3|13200.7|13198.9|13205.4|13203.6|13176.3|13174.5|0
1737128100000|2025-01-17 15:35:00|13200|13198.2|13216.5|13214.7|13217.6|13215.8|13196.8|13195|0
1737128400000|2025-01-17 15:40:00|13216.9|13215.1|13198.2|13196.4|13225.5|13223.7|13196.7|13194.9|0
1737128700000|2025-01-17 15:45:00|13198.6|13196.8|13209.3|13207.5|13209.4|13207.6|13181|13179.2|0
1737129000000|2025-01-17 15:50:00|13209.4|13207.6|13217.2|13215.4|13217.8|13216|13204.1|13202.3|0
1737129300000|2025-01-17 15:55:00|13217.4|13215.6|13227.2|13225.4|13228.5|13226.7|13208.7|13206.9|0
1737129600000|2025-01-17 16:00:00|13227.3|13225.5|13220.6|13218.8|13227.3|13225.5|13208.1|13206.3|0
1737129900000|2025-01-17 16:05:00|13220.5|13218.7|13222|13220.2|13239|13237.2|13215.6|13213.8|0
1737130200000|2025-01-17 16:10:00|13222.3|13220.5|13238.6|13236.8|13240.2|13238.4|13220.8|13219|0
1737130500000|2025-01-17 16:15:00|13239.3|13237.5|13237.3|13235.5|13240.6|13238.8|13228.5|13226.7|0
1737130800000|2025-01-17 16:20:00|13237.6|13235.8|13256.9|13255.1|13257.2|13255.4|13237|13235.2|0
1737131100000|2025-01-17 16:25:00|13257.1|13255.3|13273.5|13271.7|13276.2|13274.4|13256.8|13255|0
1737131400000|2025-01-17 16:30:00|13274|13272.2|13245.1|13243.3|13276.9|13275.1|13240.3|13238.5|0
1737131700000|2025-01-17 16:35:00|13244.2|13242.4|13264.3|13262.5|13266.6|13264.8|13244.2|13242.4|0
1737132000000|2025-01-17 16:40:00|13264|13262.2|13245.3|13243.5|13264.2|13262.4|13240.2|13238.4|0
1737132300000|2025-01-17 16:45:00|13245.1|13243.3|13236.7|13234.9|13247.8|13246|13232|13230.2|0
1737132600000|2025-01-17 16:50:00|13236.8|13235|13232.2|13230.4|13243|13241.2|13231.1|13229.3|0
1737132900000|2025-01-17 16:55:00|13231.9|13230.1|13235.9|13234.1|13240|13238.2|13230.9|13229.1|0
1737133200000|2025-01-17 17:00:00|13233.7|13231.9|13228.5|13226.7|13234.2|13232.4|13221.1|13219.3|0
1737133500000|2025-01-17 17:05:00|13228.4|13226.6|13242.8|13241|13244.7|13242.9|13226.4|13224.6|0
1737133800000|2025-01-17 17:10:00|13242.7|13240.9|13249.2|13247.4|13252.7|13250.9|13236.3|13234.5|0
1737134100000|2025-01-17 17:15:00|13249.1|13247.3|13253.6|13251.8|13255.1|13253.3|13247.1|13245.3|0
1737134400000|2025-01-17 17:20:00|13253.8|13252|13264.2|13262.4|13267|13265.2|13253.8|13252|0
1737134700000|2025-01-17 17:25:00|13264.5|13262.7|13267.3|13265.5|13270.3|13268.5|13263.3|13261.5|0
1737135000000|2025-01-17 17:30:00|13267.2|13265.4|13263.8|13262|13270|13268.2|13263.7|13261.9|0
1737135300000|2025-01-17 17:35:00|13263.4|13261.6|13270.7|13268.9|13270.9|13269.1|13259|13257.2|0
1737135600000|2025-01-17 17:40:00|13270.6|13268.8|13272.5|13270.7|13274|13272.2|13266.6|13264.8|0
1737135900000|2025-01-17 17:45:00|13272.7|13270.9|13282.2|13280.4|13282.6|13280.8|13270|13268.2|0
1737136200000|2025-01-17 17:50:00|13282.3|13280.5|13282.7|13280.9|13284.7|13282.9|13279.1|13277.3|0
1737136500000|2025-01-17 17:55:00|13282.8|13281|13280.2|13278.4|13283.2|13281.4|13272.6|13270.8|0
1737136800000|2025-01-17 18:00:00|13280.1|13278.3|13284.6|13282.8|13284.6|13282.8|13273.7|13271.9|0
1737137100000|2025-01-17 18:05:00|13284.3|13282.5|13288.8|13287|13293.2|13291.4|13282.2|13280.4|0
1737137400000|2025-01-17 18:10:00|13288.9|13287.1|13299.1|13297.3|13300.3|13298.5|13288.5|13286.7|0
1737137700000|2025-01-17 18:15:00|13299.2|13297.4|13311.9|13310.1|13315.4|13313.6|13299|13297.2|0
1737138000000|2025-01-17 18:20:00|13311.8|13310|13317.5|13315.7|13320.5|13318.7|13311.6|13309.8|0
1737138300000|2025-01-17 18:25:00|13317.8|13316|13310.4|13308.6|13318.9|13317.1|13310.1|13308.3|0
1737138600000|2025-01-17 18:30:00|13309|13307.2|13301.1|13299.3|13309.7|13307.9|13298.2|13296.4|0
1737138900000|2025-01-17 18:35:00|13301|13299.2|13304.4|13302.6|13306.1|13304.3|13299.9|13298.1|0
1737139200000|2025-01-17 18:40:00|13304.3|13302.5|13287.8|13286|13304.4|13302.6|13283.7|13281.9|0
1737139500000|2025-01-17 18:45:00|13288.7|13286.9|13281.4|13279.6|13295.9|13294.1|13281.4|13279.6|0
1737139800000|2025-01-17 18:50:00|13281.6|13279.8|13281|13279.2|13282.8|13281|13274.9|13273.1|0
1737140100000|2025-01-17 18:55:00|13280.8|13279|13286|13284.2|13286.2|13284.4|13275.5|13273.7|0
1737140400000|2025-01-17 19:00:00|13285.9|13284.1|13289.1|13287.3|13291.9|13290.1|13285.7|13283.9|0
1737140700000|2025-01-17 19:05:00|13289.3|13287.5|13276.8|13275|13289.6|13287.8|13272.9|13271.1|0
1737141000000|2025-01-17 19:10:00|13277.3|13275.5|13290.1|13288.3|13292.4|13290.6|13273|13271.2|0
1737141300000|2025-01-17 19:15:00|13290.3|13288.5|13281.6|13279.8|13293.3|13291.5|13281.3|13279.5|0
1737141600000|2025-01-17 19:20:00|13281.4|13279.6|13297|13295.2|13298.7|13296.9|13281.4|13279.6|0
1737141900000|2025-01-17 19:25:00|13296.8|13295|13288.6|13286.8|13297.4|13295.6|13287.1|13285.3|0
1737142200000|2025-01-17 19:30:00|13288.9|13287.1|13288.5|13286.7|13289.4|13287.6|13284.8|13283|0
1737142500000|2025-01-17 19:35:00|13288.4|13286.6|13297.5|13295.7|13299.3|13297.5|13288.4|13286.6|0
1737142800000|2025-01-17 19:40:00|13297|13295.2|13293.4|13291.6|13300.9|13299.1|13291.7|13289.9|0
1737143100000|2025-01-17 19:45:00|13295|13293.2|13297.8|13296|13301.7|13299.9|13295|13293.2|0
1737143400000|2025-01-17 19:50:00|13297.6|13295.8|13287.2|13285.4|13299.4|13297.6|13284.8|13283|0
1737143700000|2025-01-17 19:55:00|13287.1|13285.3|13294.1|13292.3|13297|13295.2|13285.7|13283.9|0
1737144000000|2025-01-17 20:00:00|13293.2|13291.4|13282.5|13280.7|13293.2|13291.4|13275.8|13274|0
1737144300000|2025-01-17 20:05:00|13281.2|13279.4|13293.6|13291.8|13293.7|13291.9|13272.4|13270.6|0
1737144600000|2025-01-17 20:10:00|13293.5|13291.7|13285.4|13283.6|13300.1|13298.3|13285.3|13283.5|0
1737144900000|2025-01-17 20:15:00|13285.5|13283.7|13285.5|13283.7|13288.6|13286.8|13278.7|13276.9|0
1737145200000|2025-01-17 20:20:00|13286.1|13284.3|13291.3|13289.5|13293.8|13292|13283.8|13282|0
1737145500000|2025-01-17 20:25:00|13291.2|13289.4|13281.5|13279.7|13291.4|13289.6|13281.5|13279.7|0
1737145800000|2025-01-17 20:30:00|13281.4|13279.6|13287.8|13286|13287.8|13286|13280.4|13278.6|0
1737146100000|2025-01-17 20:35:00|13287.7|13285.9|13293.6|13291.8|13294.7|13292.9|13287.7|13285.9|0
1737146400000|2025-01-17 20:40:00|13293.7|13291.9|13296.3|13294.5|13299.4|13297.6|13289.4|13287.6|0
1737146700000|2025-01-17 20:45:00|13295.8|13294|13295.2|13293.4|13302.4|13300.6|13294.1|13292.3|0
1737147000000|2025-01-17 20:50:00|13293.8|13292|13292.2|13290.4|13299.6|13297.8|13282|13280.2|0
1737147300000|2025-01-17 20:55:00|13286.8|13285|13271.8|13270|13286.8|13285|13257.6|13255.8|0
1737147600000|2025-01-17 21:00:00|13269.3|13266.3|13266.7|13263.7|13273.4|13270.4|13260.6|13257.6|0
1737147900000|2025-01-17 21:05:00|13266.6|13263.6|13271.5|13268.5|13271.7|13268.7|13266.5|13263.5|0
1737148200000|2025-01-17 21:10:00|13271.3|13268.3|13271.1|13268.1|13272.2|13269.2|13269.6|13266.6|0
1737148500000|2025-01-17 21:15:00|13271.3|13268.3|13273.2|13270.2|13274.8|13271.8|13270.1|13267.1|0
1737148800000|2025-01-17 21:20:00|13272.6|13269.6|13270.8|13267.8|13273.6|13270.6|13269.9|13266.9|0
1737149100000|2025-01-17 21:25:00|13270.7|13267.7|13270.3|13267.3|13271.6|13268.6|13270.2|13267.2|0
1737149400000|2025-01-17 21:30:00|13270.6|13267.6|13270.6|13267.6|13270.6|13267.6|13269.4|13266.4|0
1737149700000|2025-01-17 21:35:00|13270.7|13267.7|13268.4|13265.4|13270.7|13267.7|13266.9|13263.9|0
1737150000000|2025-01-17 21:40:00|13268.3|13265.3|13271.5|13268.5|13272.3|13269.3|13268|13265|0
1737150300000|2025-01-17 21:45:00|13271.3|13268.3|13271.3|13268.3|13271.9|13268.9|13270.8|13267.8|0
1737150600000|2025-01-17 21:50:00|13271.2|13268.2|13271.8|13268.8|13272.8|13269.8|13270.8|13267.8|0
1737150900000|2025-01-17 21:55:00|13271.7|13268.7|13271.9|13268.9|13273|13270|13271.1|13268.1|0
1737327600000|2025-01-19 23:00:00|13286.4|13281.4|13272.1|13267.1|13287.3|13282.3|13269.1|13264.1|0
1737327900000|2025-01-19 23:05:00|13272.3|13267.3|13256.3|13251.3|13272.4|13267.4|13245.1|13240.1|0
1737328200000|2025-01-19 23:10:00|13256.8|13251.8|13256.8|13251.8|13257.6|13252.6|13245.1|13240.1|0
1737328500000|2025-01-19 23:15:00|13256.7|13251.7|13256.7|13251.7|13262.5|13257.5|13253.2|13248.2|0
1737328800000|2025-01-19 23:20:00|13257|13252|13259.4|13254.4|13264.4|13259.4|13254.7|13249.7|0
1737329100000|2025-01-19 23:25:00|13259.9|13254.9|13252.5|13247.5|13259.9|13254.9|13250.6|13245.6|0
1737329400000|2025-01-19 23:30:00|13252.3|13247.3|13240.9|13235.9|13252.9|13247.9|13239.6|13234.6|0
1737329700000|2025-01-19 23:35:00|13240.7|13235.7|13238.9|13233.9|13245.2|13240.2|13237.2|13232.2|0
1737330000000|2025-01-19 23:40:00|13239.1|13234.1|13249|13244|13249.5|13244.5|13239.1|13234.1|0
1737330300000|2025-01-19 23:45:00|13248.9|13243.9|13242.2|13237.2|13250.7|13245.7|13236.4|13231.4|0
1737330600000|2025-01-19 23:50:00|13242|13237|13245.2|13240.2|13248|13243|13242|13237|0
1737330900000|2025-01-19 23:55:00|13244.9|13239.9|13247|13242|13247|13242|13236.9|13231.9|0
1737331200000|2025-01-20 00:00:00|13249|13244|13250.8|13245.8|13251.4|13246.4|13244.2|13239.2|0
1737331500000|2025-01-20 00:05:00|13250.6|13245.6|13247.8|13242.8|13253.2|13248.2|13246.5|13241.5|0
1737331800000|2025-01-20 00:10:00|13247.7|13242.7|13255.4|13250.4|13255.7|13250.7|13245.4|13240.4|0
1737332100000|2025-01-20 00:15:00|13255.5|13250.5|13249|13244|13255.7|13250.7|13246.3|13241.3|0
1737332400000|2025-01-20 00:20:00|13249.1|13244.1|13248.9|13243.9|13252.3|13247.3|13246.3|13241.3|0
1737332700000|2025-01-20 00:25:00|13249|13244|13248|13243|13251.5|13246.5|13246.9|13241.9|0
1737333000000|2025-01-20 00:30:00|13248.1|13243.1|13246.2|13241.2|13248.4|13243.4|13245.4|13240.4|0
1737333300000|2025-01-20 00:35:00|13246.3|13241.3|13250|13245|13252.3|13247.3|13246|13241|0
1737333600000|2025-01-20 00:40:00|13250.1|13245.1|13244.2|13239.2|13251.7|13246.7|13243.2|13238.2|0
1737333900000|2025-01-20 00:45:00|13244.1|13239.1|13242.1|13237.1|13246.2|13241.2|13241.5|13236.5|0
1737334200000|2025-01-20 00:50:00|13242.2|13237.2|13249.6|13244.6|13250.2|13245.2|13241.8|13236.8|0
1737334500000|2025-01-20 00:55:00|13249.3|13244.3|13254.1|13249.1|13255|13250|13249.3|13244.3|0
1737334800000|2025-01-20 01:00:00|13253.4|13248.4|13263.3|13258.3|13263.6|13258.6|13249.2|13244.2|0
1737335100000|2025-01-20 01:05:00|13263.4|13258.4|13262|13257|13266|13261|13259.1|13254.1|0
1737335400000|2025-01-20 01:10:00|13262.2|13257.2|13260.4|13255.4|13263.9|13258.9|13259.7|13254.7|0
1737335700000|2025-01-20 01:15:00|13260.3|13255.3|13250|13245|13260.7|13255.7|13248.8|13243.8|0
1737336000000|2025-01-20 01:20:00|13249.9|13244.9|13249.9|13244.9|13251.2|13246.2|13244.2|13239.2|0
1737336300000|2025-01-20 01:25:00|13249.7|13244.7|13248.5|13243.5|13251.8|13246.8|13247.4|13242.4|0
1737336600000|2025-01-20 01:30:00|13248.2|13243.2|13256.1|13251.1|13256.4|13251.4|13246.1|13241.1|0
1737336900000|2025-01-20 01:35:00|13256.2|13251.2|13261.8|13256.8|13262.2|13257.2|13255.7|13250.7|0
1737337200000|2025-01-20 01:40:00|13261.7|13256.7|13257.8|13252.8|13261.7|13256.7|13251.5|13246.5|0
1737337500000|2025-01-20 01:45:00|13257.7|13252.7|13263|13258|13263.3|13258.3|13256.5|13251.5|0
1737337800000|2025-01-20 01:50:00|13262.8|13257.8|13261.2|13256.2|13263.4|13258.4|13256.8|13251.8|0
1737338100000|2025-01-20 01:55:00|13261.3|13256.3|13258.6|13253.6|13262.7|13257.7|13254.3|13249.3|0
1737338400000|2025-01-20 02:00:00|13258.1|13253.1|13255.8|13250.8|13259.9|13254.9|13255.8|13250.8|0
1737338700000|2025-01-20 02:05:00|13255.5|13250.5|13256.7|13251.7|13259.4|13254.4|13254.3|13249.3|0
1737339000000|2025-01-20 02:10:00|13257|13252|13258.6|13253.6|13259.9|13254.9|13256|13251|0
1737339300000|2025-01-20 02:15:00|13258.7|13253.7|13261.4|13256.4|13262.5|13257.5|13258.2|13253.2|0
1737339600000|2025-01-20 02:20:00|13261.2|13256.2|13259.3|13254.3|13261.5|13256.5|13254.9|13249.9|0
1737339900000|2025-01-20 02:25:00|13259.4|13254.4|13259.7|13254.7|13260|13255|13256.5|13251.5|0
1737340200000|2025-01-20 02:30:00|13259.8|13254.8|13260.3|13255.3|13261.8|13256.8|13259.4|13254.4|0
1737340500000|2025-01-20 02:35:00|13260.6|13255.6|13258.2|13253.2|13261.4|13256.4|13257.6|13252.6|0
1737340800000|2025-01-20 02:40:00|13258.1|13253.1|13260.7|13255.7|13261.2|13256.2|13256.7|13251.7|0
1737341100000|2025-01-20 02:45:00|13260.8|13255.8|13256|13251|13261.4|13256.4|13256|13251|0
1737341400000|2025-01-20 02:50:00|13256.1|13251.1|13252.8|13247.8|13256.8|13251.8|13252.4|13247.4|0
1737341700000|2025-01-20 02:55:00|13252.7|13247.7|13256.6|13251.6|13257.6|13252.6|13250.3|13245.3|0
1737342000000|2025-01-20 03:00:00|13256.7|13251.7|13251|13246|13257.1|13252.1|13250.9|13245.9|0
1737342300000|2025-01-20 03:05:00|13250.9|13245.9|13254.5|13249.5|13255|13250|13247.7|13242.7|0
1737342600000|2025-01-20 03:10:00|13254.4|13249.4|13258|13253|13259.5|13254.5|13253.3|13248.3|0
1737342900000|2025-01-20 03:15:00|13257.9|13252.9|13263.6|13258.6|13264.6|13259.6|13257.9|13252.9|0
1737343200000|2025-01-20 03:20:00|13263.7|13258.7|13257.9|13252.9|13264.9|13259.9|13257.5|13252.5|0
1737343500000|2025-01-20 03:25:00|13257.8|13252.8|13255.2|13250.2|13257.8|13252.8|13252|13247|0
1737343800000|2025-01-20 03:30:00|13255.4|13250.4|13257.7|13252.7|13258.6|13253.6|13252.3|13247.3|0
1737344100000|2025-01-20 03:35:00|13257.8|13252.8|13255|13250|13258.1|13253.1|13254.1|13249.1|0
1737344400000|2025-01-20 03:40:00|13254.9|13249.9|13255|13250|13257.1|13252.1|13254.6|13249.6|0
1737344700000|2025-01-20 03:45:00|13255.3|13250.3|13252.1|13247.1|13257|13252|13250.9|13245.9|0
1737345000000|2025-01-20 03:50:00|13252.2|13247.2|13254.2|13249.2|13255.5|13250.5|13251.5|13246.5|0
1737345300000|2025-01-20 03:55:00|13254.1|13249.1|13257.1|13252.1|13258.9|13253.9|13253.8|13248.8|0
1737345600000|2025-01-20 04:00:00|13257.2|13252.2|13259.7|13254.7|13260.5|13255.5|13255|13250|0
1737345900000|2025-01-20 04:05:00|13259.9|13254.9|13257.9|13252.9|13260.5|13255.5|13257.2|13252.2|0
1737346200000|2025-01-20 04:10:00|13259.5|13254.5|13255.7|13250.7|13260.6|13255.6|13254.8|13249.8|0
1737346500000|2025-01-20 04:15:00|13255.6|13250.6|13257.6|13252.6|13258.1|13253.1|13255.5|13250.5|0
1737346800000|2025-01-20 04:20:00|13257.8|13252.8|13256.7|13251.7|13257.9|13252.9|13255.1|13250.1|0
1737347100000|2025-01-20 04:25:00|13256.8|13251.8|13254.7|13249.7|13257|13252|13253.5|13248.5|0
1737347400000|2025-01-20 04:30:00|13254.8|13249.8|13253.9|13248.9|13255.4|13250.4|13252.9|13247.9|0
1737347700000|2025-01-20 04:35:00|13253.8|13248.8|13254.8|13249.8|13255.4|13250.4|13252.9|13247.9|0
1737348000000|2025-01-20 04:40:00|13254.9|13249.9|13254.5|13249.5|13256.2|13251.2|13254.2|13249.2|0
1737348300000|2025-01-20 04:45:00|13254.4|13249.4|13256.6|13251.6|13257.8|13252.8|13254.4|13249.4|0
1737348600000|2025-01-20 04:50:00|13256.4|13251.4|13257.8|13252.8|13258.1|13253.1|13255.8|13250.8|0
1737348900000|2025-01-20 04:55:00|13257.7|13252.7|13259.8|13254.8|13260.1|13255.1|13257.6|13252.6|0
1737349200000|2025-01-20 05:00:00|13259.9|13254.9|13259|13254|13260.4|13255.4|13257.8|13252.8|0
1737349500000|2025-01-20 05:05:00|13259.1|13254.1|13260.5|13255.5|13261.7|13256.7|13259.1|13254.1|0
1737349800000|2025-01-20 05:10:00|13260.6|13255.6|13261|13256|13262.4|13257.4|13260.6|13255.6|0
1737350100000|2025-01-20 05:15:00|13261.1|13256.1|13260.4|13255.4|13261.5|13256.5|13258.8|13253.8|0
1737350400000|2025-01-20 05:20:00|13260.3|13255.3|13260.8|13255.8|13262.8|13257.8|13260|13255|0
1737350700000|2025-01-20 05:25:00|13260.7|13255.7|13260|13255|13261.6|13256.6|13260|13255|0
1737351000000|2025-01-20 05:30:00|13259.9|13254.9|13260.3|13255.3|13260.4|13255.4|13259.1|13254.1|0
1737351300000|2025-01-20 05:35:00|13260.4|13255.4|13260|13255|13260.9|13255.9|13259.5|13254.5|0
1737351600000|2025-01-20 05:40:00|13260.3|13255.3|13262.1|13257.1|13262.2|13257.2|13259.4|13254.4|0
1737351900000|2025-01-20 05:45:00|13261.9|13256.9|13259.4|13254.4|13262.1|13257.1|13259.3|13254.3|0
1737352200000|2025-01-20 05:50:00|13259.7|13254.7|13260|13255|13260.6|13255.6|13259|13254|0
1737352500000|2025-01-20 05:55:00|13259.7|13254.7|13261.3|13256.3|13261.7|13256.7|13259.2|13254.2|0
1737352800000|2025-01-20 06:00:00|13261.5|13256.5|13262|13257|13264.7|13259.7|13261.5|13256.5|0
1737353100000|2025-01-20 06:05:00|13261.8|13256.8|13261.4|13256.4|13263.3|13258.3|13259.3|13254.3|0
1737353400000|2025-01-20 06:10:00|13261.1|13256.1|13264.5|13259.5|13265.3|13260.3|13260.2|13255.2|0
1737353700000|2025-01-20 06:15:00|13264.4|13259.4|13264.7|13259.7|13265.6|13260.6|13262.7|13257.7|0
1737354000000|2025-01-20 06:20:00|13264.5|13259.5|13265.2|13260.2|13266.8|13261.8|13263.9|13258.9|0
1737354300000|2025-01-20 06:25:00|13265.1|13260.1|13269.3|13264.3|13269.5|13264.5|13264.6|13259.6|0
1737354600000|2025-01-20 06:30:00|13269.4|13264.4|13269.3|13264.3|13272|13267|13269|13264|0
1737354900000|2025-01-20 06:35:00|13269.5|13264.5|13270.8|13265.8|13271.8|13266.8|13267.4|13262.4|0
1737355200000|2025-01-20 06:40:00|13270.7|13265.7|13274.6|13269.6|13274.6|13269.6|13269.6|13264.6|0
1737355500000|2025-01-20 06:45:00|13274.7|13269.7|13275.9|13270.9|13276.6|13271.6|13273.5|13268.5|0
1737355800000|2025-01-20 06:50:00|13276.2|13271.2|13278.3|13273.3|13283.3|13278.3|13275.9|13270.9|0
1737356100000|2025-01-20 06:55:00|13278.4|13273.4|13277.3|13272.3|13282.4|13277.4|13276.8|13271.8|0
1737356400000|2025-01-20 07:00:00|13277.5|13272.5|13273.2|13268.2|13279.6|13274.6|13272.6|13267.6|0
1737356700000|2025-01-20 07:05:00|13273.3|13268.3|13278.1|13273.1|13278.2|13273.2|13272.4|13267.4|0
1737357000000|2025-01-20 07:10:00|13278|13273|13280.1|13275.1|13280.1|13275.1|13276.3|13271.3|0
1737357300000|2025-01-20 07:15:00|13280|13275|13279.2|13274.2|13281.1|13276.1|13277.6|13272.6|0
1737357600000|2025-01-20 07:20:00|13279.1|13274.1|13279|13274|13280.1|13275.1|13278.1|13273.1|0
1737357900000|2025-01-20 07:25:00|13279.3|13274.3|13274.7|13269.7|13279.5|13274.5|13274.5|13269.5|0
1737358200000|2025-01-20 07:30:00|13274.6|13269.6|13279.1|13274.1|13279.5|13274.5|13273.9|13268.9|0
1737358500000|2025-01-20 07:35:00|13279.2|13274.2|13284|13279|13286.2|13281.2|13279.2|13274.2|0
1737358800000|2025-01-20 07:40:00|13283.8|13278.8|13286.5|13281.5|13287.9|13282.9|13283.5|13278.5|0
1737359100000|2025-01-20 07:45:00|13286.4|13281.4|13291.3|13286.3|13293.4|13288.4|13286.1|13281.1|0
1737359400000|2025-01-20 07:50:00|13291.4|13286.4|13295.9|13290.9|13299.3|13294.3|13291.4|13286.4|0
1737359700000|2025-01-20 07:55:00|13296|13291|13293.7|13288.7|13296.6|13291.6|13292.1|13287.1|0
1737360000000|2025-01-20 08:00:00|13291.9|13286.9|13292.5|13287.5|13294.3|13289.3|13284|13279|0
1737360300000|2025-01-20 08:05:00|13292.6|13287.6|13302.3|13297.3|13303.3|13298.3|13291.8|13286.8|0
1737360600000|2025-01-20 08:10:00|13302|13297|13299.6|13294.6|13302.1|13297.1|13294.7|13289.7|0
1737360900000|2025-01-20 08:15:00|13299.9|13294.9|13299|13294|13301.2|13296.2|13291|13286|0
1737361200000|2025-01-20 08:20:00|13299.3|13294.3|13294.1|13289.1|13300.7|13295.7|13293.6|13288.6|0
1737361500000|2025-01-20 08:25:00|13293.8|13288.8|13282|13277|13295|13290|13273.5|13268.5|0
1737361800000|2025-01-20 08:30:00|13281.8|13276.8|13284|13279|13286.7|13281.7|13277.6|13272.6|0
1737362100000|2025-01-20 08:35:00|13283.7|13278.7|13290.5|13285.5|13292.2|13287.2|13282.1|13277.1|0
1737362400000|2025-01-20 08:40:00|13290.6|13285.6|13288.6|13283.6|13291.2|13286.2|13283.2|13278.2|0
1737362700000|2025-01-20 08:45:00|13289|13284|13287.9|13282.9|13293.2|13288.2|13286|13281|0
1737363000000|2025-01-20 08:50:00|13288|13283|13290.7|13285.7|13291.7|13286.7|13286.1|13281.1|0
1737363300000|2025-01-20 08:55:00|13290.6|13285.6|13291|13286|13292.3|13287.3|13287.3|13282.3|0
1737363600000|2025-01-20 09:00:00|13291.1|13286.1|13469.5|13466.5|13469.5|13466.5|13288.6|13283.6|0
1737363900000|2025-01-20 09:05:00|13474.6|13471.6|13296.6|13291.6|13482.4|13479.4|13295.9|13290.9|0
1737364200000|2025-01-20 09:10:00|13296.7|13291.7|13293.1|13288.1|13298.5|13293.5|13292.6|13287.6|0
1737364500000|2025-01-20 09:15:00|13292.6|13287.6|13295.9|13290.9|13298.6|13293.6|13289.9|13284.9|0
1737364800000|2025-01-20 09:20:00|13295.8|13290.8|13292.6|13287.6|13297.9|13292.9|13291.7|13286.7|0
1737365100000|2025-01-20 09:25:00|13292.7|13287.7|13292.9|13287.9|13293.6|13288.6|13288|13283|0
1737365400000|2025-01-20 09:30:00|13293.9|13288.9|13290.2|13285.2|13298|13293|13290.2|13285.2|0
1737365700000|2025-01-20 09:35:00|13290.3|13285.3|13289.9|13284.9|13292|13287|13288.1|13283.1|0
1737366000000|2025-01-20 09:40:00|13290|13285|13293.5|13288.5|13293.9|13288.9|13288.8|13283.8|0
1737366300000|2025-01-20 09:45:00|13293.6|13288.6|13289.4|13284.4|13294.6|13289.6|13289.3|13284.3|0
1737366600000|2025-01-20 09:50:00|13289.5|13284.5|13291.8|13286.8|13292.7|13287.7|13289|13284|0
1737366900000|2025-01-20 09:55:00|13291.9|13286.9|13293.9|13288.9|13294.5|13289.5|13291|13286|0
1737367200000|2025-01-20 10:00:00|13294|13289|13292.9|13287.9|13299|13294|13292.4|13287.4|0
1737367500000|2025-01-20 10:05:00|13293|13288|13288.3|13283.3|13294.1|13289.1|13285.4|13280.4|0
1737367800000|2025-01-20 10:10:00|13288.4|13283.4|13290.5|13285.5|13291.4|13286.4|13288.3|13283.3|0
1737368100000|2025-01-20 10:15:00|13290.4|13285.4|13289.8|13284.8|13294.1|13289.1|13287.2|13282.2|0
1737368400000|2025-01-20 10:20:00|13289.9|13284.9|13294.2|13289.2|13296.4|13291.4|13289.9|13284.9|0
1737368700000|2025-01-20 10:25:00|13294.1|13289.1|13294.6|13289.6|13295.9|13290.9|13292|13287|0
1737369000000|2025-01-20 10:30:00|13294.7|13289.7|13291.4|13286.4|13295.4|13290.4|13289.9|13284.9|0
1737369300000|2025-01-20 10:35:00|13291.1|13286.1|13293.9|13288.9|13294.4|13289.4|13289.8|13284.8|0
1737369600000|2025-01-20 10:40:00|13294.1|13289.1|13294.3|13289.3|13295.6|13290.6|13291.3|13286.3|0
1737369900000|2025-01-20 10:45:00|13294.4|13289.4|13299.4|13294.4|13299.7|13294.7|13292.7|13287.7|0
1737370200000|2025-01-20 10:50:00|13299.6|13294.6|13299.6|13294.6|13302.3|13297.3|13296.9|13291.9|0
1737370500000|2025-01-20 10:55:00|13299.7|13294.7|13295.6|13290.6|13299.7|13294.7|13294.8|13289.8|0
1737370800000|2025-01-20 11:00:00|13295.1|13290.1|13297.2|13292.2|13297.3|13292.3|13290.2|13285.2|0
1737371100000|2025-01-20 11:05:00|13297.3|13292.3|13296.9|13291.9|13298.8|13293.8|13294.6|13289.6|0
1737371400000|2025-01-20 11:10:00|13296.8|13291.8|13292.6|13287.6|13296.9|13291.9|13291.6|13286.6|0
1737371700000|2025-01-20 11:15:00|13292.4|13287.4|13292.2|13287.2|13294.5|13289.5|13291|13286|0
1737372000000|2025-01-20 11:20:00|13292.3|13287.3|13287.6|13282.6|13294|13289|13286.3|13281.3|0
1737372300000|2025-01-20 11:25:00|13287.5|13282.5|13290.2|13285.2|13291.6|13286.6|13287.2|13282.2|0
1737372600000|2025-01-20 11:30:00|13290.1|13285.1|13296.3|13291.3|13297.4|13292.4|13290.1|13285.1|0
1737372900000|2025-01-20 11:35:00|13296.1|13291.1|13294.1|13289.1|13297.3|13292.3|13292.6|13287.6|0
1737373200000|2025-01-20 11:40:00|13293.3|13288.3|13292.8|13287.8|13294.7|13289.7|13290.3|13285.3|0
1737373500000|2025-01-20 11:45:00|13293|13288|13297.5|13292.5|13298.7|13293.7|13293|13288|0
1737373800000|2025-01-20 11:50:00|13297.4|13292.4|13297.3|13292.3|13298.3|13293.3|13296.1|13291.1|0
1737374100000|2025-01-20 11:55:00|13297.4|13292.4|13294.6|13289.6|13298.3|13293.3|13294.4|13289.4|0
1737374400000|2025-01-20 12:00:00|13295|13290|13292.1|13287.1|13295.3|13290.3|13288.3|13283.3|0
1737374700000|2025-01-20 12:05:00|13292|13287|13291.8|13286.8|13296.2|13291.2|13291.4|13286.4|0
1737375000000|2025-01-20 12:10:00|13291.7|13286.7|13285.1|13280.1|13292|13287|13283.5|13278.5|0
1737375300000|2025-01-20 12:15:00|13284.9|13279.9|13273.8|13268.8|13286.1|13281.1|13273.4|13268.4|0
1737375600000|2025-01-20 12:20:00|13273.9|13268.9|13271.7|13266.7|13278.4|13273.4|13269.2|13264.2|0
1737375900000|2025-01-20 12:25:00|13271.9|13266.9|13266|13261|13272.3|13267.3|13262.5|13257.5|0
1737376200000|2025-01-20 12:30:00|13265.3|13260.3|13274.3|13269.3|13274.9|13269.9|13264.8|13259.8|0
1737376500000|2025-01-20 12:35:00|13274.4|13269.4|13272.2|13267.2|13277.2|13272.2|13269.7|13264.7|0
1737376800000|2025-01-20 12:40:00|13272.4|13267.4|13268.9|13263.9|13274.8|13269.8|13268.3|13263.3|0
1737377100000|2025-01-20 12:45:00|13269.1|13264.1|13273|13268|13273.7|13268.7|13266.8|13261.8|0
1737377400000|2025-01-20 12:50:00|13273.1|13268.1|13269.8|13264.8|13275.7|13270.7|13267.8|13262.8|0
1737377700000|2025-01-20 12:55:00|13269.9|13264.9|13270.1|13265.1|13272.6|13267.6|13268.4|13263.4|0
1737378000000|2025-01-20 13:00:00|13270|13265|13261.7|13256.7|13270.3|13265.3|13254.8|13249.8|0
1737378300000|2025-01-20 13:05:00|13261.8|13256.8|13265.9|13260.9|13268.4|13263.4|13260.3|13255.3|0
1737378600000|2025-01-20 13:10:00|13265.8|13260.8|13265.9|13260.9|13266.4|13261.4|13262.2|13257.2|0
1737378900000|2025-01-20 13:15:00|13266.1|13261.1|13263.8|13258.8|13267.1|13262.1|13262.7|13257.7|0
1737379200000|2025-01-20 13:20:00|13263.7|13258.7|13265.3|13260.3|13267.3|13262.3|13262.5|13257.5|0
1737379500000|2025-01-20 13:25:00|13265.6|13260.6|13257.9|13252.9|13265.6|13260.6|13257.8|13252.8|0
1737379800000|2025-01-20 13:30:00|13258.1|13253.1|13312.2|13307.2|13314.3|13309.3|13243.9|13238.9|0
1737380100000|2025-01-20 13:35:00|13312.1|13307.1|13298.8|13293.8|13312.9|13307.9|13285.9|13280.9|0
1737380400000|2025-01-20 13:40:00|13298.6|13293.6|13306.6|13301.6|13308.8|13303.8|13287.2|13282.2|0
1737380700000|2025-01-20 13:45:00|13307.2|13302.2|13310.7|13305.7|13313.5|13308.5|13302.6|13297.6|0
1737381000000|2025-01-20 13:50:00|13310.1|13305.1|13326.2|13321.2|13326.9|13321.9|13307.6|13302.6|0
1737381300000|2025-01-20 13:55:00|13325.3|13320.3|13334.6|13329.6|13337.1|13332.1|13322.6|13317.6|0
1737381600000|2025-01-20 14:00:00|13334.5|13329.5|13341.9|13336.9|13343.6|13338.6|13333|13328|0
1737381900000|2025-01-20 14:05:00|13341.8|13336.8|13336.9|13331.9|13343.6|13338.6|13329.9|13324.9|0
1737382200000|2025-01-20 14:10:00|13336.7|13331.7|13319.2|13314.2|13339.1|13334.1|13319|13314|0
1737382500000|2025-01-20 14:15:00|13319.3|13314.3|13324.3|13319.3|13326.1|13321.1|13316.5|13311.5|0
1737382800000|2025-01-20 14:20:00|13325.3|13320.3|13347.9|13342.9|13348.9|13343.9|13323.9|13318.9|0
1737383100000|2025-01-20 14:25:00|13347.4|13342.4|13355.7|13350.7|13357.8|13352.8|13347.4|13342.4|0
1737383400000|2025-01-20 14:30:00|13355.8|13350.8|13359.2|13354.2|13366|13361|13350.1|13345.1|0
1737383700000|2025-01-20 14:35:00|13357.4|13352.4|13366.4|13361.4|13374.9|13369.9|13357.4|13352.4|0
1737384000000|2025-01-20 14:40:00|13366.1|13361.1|13384.1|13379.1|13388.7|13383.7|13360.8|13355.8|0
1737384300000|2025-01-20 14:45:00|13384.6|13379.6|13381.2|13376.2|13387.6|13382.6|13376.2|13371.2|0
1737384600000|2025-01-20 14:50:00|13381.5|13376.5|13379.1|13374.1|13385.3|13380.3|13370.4|13365.4|0
1737384900000|2025-01-20 14:55:00|13379.3|13374.3|13367.7|13362.7|13380.2|13375.2|13359.7|13354.7|0
1737385200000|2025-01-20 15:00:00|13367.6|13362.6|13355.6|13350.6|13367.6|13362.6|13350.8|13345.8|0
1737385500000|2025-01-20 15:05:00|13355.4|13350.4|13359.3|13354.3|13365.2|13360.2|13355.1|13350.1|0
1737385800000|2025-01-20 15:10:00|13360.1|13355.1|13354.6|13349.6|13361.2|13356.2|13349.5|13344.5|0
1737386100000|2025-01-20 15:15:00|13354.7|13349.7|13349.5|13344.5|13357.9|13352.9|13336.9|13331.9|0
1737386400000|2025-01-20 15:20:00|13348.7|13343.7|13336.2|13331.2|13350.5|13345.5|13328.5|13323.5|0
1737386700000|2025-01-20 15:25:00|13336.4|13331.4|13334.7|13329.7|13339.3|13334.3|13327.9|13322.9|0
1737387000000|2025-01-20 15:30:00|13334.8|13329.8|13333.6|13328.6|13338.3|13333.3|13324.6|13319.6|0
1737387300000|2025-01-20 15:35:00|13333.7|13328.7|13333.5|13328.5|13341|13336|13331.6|13326.6|0
1737387600000|2025-01-20 15:40:00|13333.6|13328.6|13315.6|13310.6|13338.7|13333.7|13306|13301|0
1737387900000|2025-01-20 15:45:00|13315.4|13310.4|13325.8|13320.8|13327.8|13322.8|13306.9|13301.9|0
1737388200000|2025-01-20 15:50:00|13325.7|13320.7|13329.2|13324.2|13333.2|13328.2|13325|13320|0
1737388500000|2025-01-20 15:55:00|13329.3|13324.3|13330.8|13325.8|13335.8|13330.8|13326.2|13321.2|0
1737388800000|2025-01-20 16:00:00|13333|13328|13343|13338|13345.7|13340.7|13331.6|13326.6|0
1737389100000|2025-01-20 16:05:00|13343.9|13338.9|13345.1|13340.1|13347.3|13342.3|13338.9|13333.9|0
1737389400000|2025-01-20 16:10:00|13345|13340|13344.5|13339.5|13346.8|13341.8|13334.8|13329.8|0
1737389700000|2025-01-20 16:15:00|13343.6|13338.6|13342.4|13337.4|13346.2|13341.2|13335.4|13330.4|0
1737390000000|2025-01-20 16:20:00|13342.7|13337.7|13347.4|13342.4|13350.3|13345.3|13341.2|13336.2|0
1737390300000|2025-01-20 16:25:00|13347|13342|13345.9|13340.9|13348.7|13343.7|13339.6|13334.6|0
1737390600000|2025-01-20 16:30:00|13346|13341|13349.5|13344.5|13352.7|13347.7|13344.6|13339.6|0
1737390900000|2025-01-20 16:35:00|13348.9|13343.9|13353.7|13348.7|13354.8|13349.8|13345.9|13340.9|0
1737391200000|2025-01-20 16:40:00|13353.9|13348.9|13348.9|13343.9|13354.7|13349.7|13346.4|13341.4|0
1737391500000|2025-01-20 16:45:00|13348.8|13343.8|13352.8|13347.8|13353.8|13348.8|13346.7|13341.7|0
1737391800000|2025-01-20 16:50:00|13352.7|13347.7|13351.3|13346.3|13359.7|13354.7|13350.8|13345.8|0
1737392100000|2025-01-20 16:55:00|13351.8|13346.8|13339.4|13334.4|13352.8|13347.8|13334.6|13329.6|0
1737392400000|2025-01-20 17:00:00|13339.2|13334.2|13344.3|13339.3|13351.2|13346.2|13337.4|13332.4|0
1737392700000|2025-01-20 17:05:00|13344.4|13339.4|13341.6|13336.6|13345.4|13340.4|13333.4|13328.4|0
1737393000000|2025-01-20 17:10:00|13341.8|13336.8|13336.3|13331.3|13344.1|13339.1|13334.9|13329.9|0
1737393300000|2025-01-20 17:15:00|13336.4|13331.4|13337|13332|13343|13338|13334|13329|0
1737393600000|2025-01-20 17:20:00|13336.9|13331.9|13323.1|13318.1|13347.1|13342.1|13323.1|13318.1|0
1737393900000|2025-01-20 17:25:00|13323.6|13318.6|13317.3|13312.3|13332.6|13327.6|13295.3|13290.3|0
1737394200000|2025-01-20 17:30:00|13317.2|13312.2|13331.2|13326.2|13335.1|13330.1|13312.6|13307.6|0
1737394500000|2025-01-20 17:35:00|13331.3|13326.3|13335|13330|13343.2|13338.2|13327.7|13322.7|0
1737394800000|2025-01-20 17:40:00|13335.2|13330.2|13331|13326|13344.4|13339.4|13321.6|13316.6|0
1737395100000|2025-01-20 17:45:00|13331.3|13326.3|13332.8|13327.8|13339.7|13334.7|13326.4|13321.4|0
1737395400000|2025-01-20 17:50:00|13331.5|13326.5|13344|13339|13345.7|13340.7|13327.6|13322.6|0
1737395700000|2025-01-20 17:55:00|13343.8|13338.8|13330.9|13325.9|13344.9|13339.9|13330.3|13325.3|0
1737396000000|2025-01-20 18:00:00|13334.1|13329.1|13334.7|13329.7|13337.1|13332.1|13331.9|13326.9|0
1737396300000|2025-01-20 18:05:00|13335.7|13330.7|13330.8|13325.8|13336|13331|13330.1|13325.1|0
1737396600000|2025-01-20 18:10:00|13330.7|13325.7|13329.8|13324.8|13330.8|13325.8|13327.1|13322.1|0
1737396900000|2025-01-20 18:15:00|13329.9|13324.9|13320.2|13315.2|13332|13327|13318.6|13313.6|0
1737397200000|2025-01-20 18:20:00|13320.4|13315.4|13315.7|13310.7|13321.9|13316.9|13315.6|13310.6|0
1737397500000|2025-01-20 18:25:00|13315.6|13310.6|13317.4|13312.4|13320|13315|13312.1|13307.1|0
1737397800000|2025-01-20 18:30:00|13317.5|13312.5|13317.4|13312.4|13318.7|13313.7|13314.8|13309.8|0
1737398100000|2025-01-20 18:35:00|13317.5|13312.5|13327|13322|13327|13322|13317.5|13312.5|0
1737398400000|2025-01-20 18:40:00|13327.1|13322.1|13333.4|13328.4|13334.7|13329.7|13327.1|13322.1|0
1737398700000|2025-01-20 18:45:00|13333.5|13328.5|13334.1|13329.1|13334.7|13329.7|13332.8|13327.8|0
1737399000000|2025-01-20 18:50:00|13334.3|13329.3|13338.7|13333.7|13341.7|13336.7|13334.3|13329.3|0
1737399300000|2025-01-20 18:55:00|13339.7|13334.7|13334.7|13329.7|13339.9|13334.9|13334.7|13329.7|0
1737399600000|2025-01-20 19:00:00|13334.5|13329.5|13340.1|13335.1|13340.1|13335.1|13334.5|13329.5|0
1737399900000|2025-01-20 19:05:00|13340.2|13335.2|13340.2|13335.2|13340.2|13335.2|13340.2|13335.2|0
1737400200000|2025-01-20 19:10:00|13340|13335|13337.2|13332.2|13340|13335|13337.2|13332.2|0
1737400500000|2025-01-20 19:15:00|13337.1|13332.1|13337|13332|13337.1|13332.1|13334.5|13329.5|0
1737400800000|2025-01-20 19:20:00|13338.1|13333.1|13343.9|13338.9|13346.3|13341.3|13338.1|13333.1|0
1737401100000|2025-01-20 19:25:00|13345.9|13340.9|13348.7|13343.7|13350|13345|13345.9|13340.9|0
1737401400000|2025-01-20 19:30:00|13348.8|13343.8|13348.4|13343.4|13349.9|13344.9|13347.1|13342.1|0
1737401700000|2025-01-20 19:35:00|13348.3|13343.3|13346.1|13341.1|13348.3|13343.3|13343.7|13338.7|0
1737402000000|2025-01-20 19:40:00|13346.2|13341.2|13347.6|13342.6|13349|13344|13346.2|13341.2|0
1737402300000|2025-01-20 19:45:00|13347.7|13342.7|13350.6|13345.6|13351.2|13346.2|13347.2|13342.2|0
1737402600000|2025-01-20 19:50:00|13350.7|13345.7|13352.1|13347.1|13352.2|13347.2|13349.7|13344.7|0
1737402900000|2025-01-20 19:55:00|13352|13347|13352.1|13347.1|13353.2|13348.2|13352|13347|0
1737403200000|2025-01-20 20:00:00|13347.4|13342.4|13345.6|13340.6|13347.4|13342.4|13345.6|13340.6|0
1737403500000|2025-01-20 20:05:00|13346.7|13341.7|13346.9|13341.9|13346.9|13341.9|13345.6|13340.6|0
1737403800000|2025-01-20 20:10:00|13347.9|13342.9|13346.9|13341.9|13348.1|13343.1|13346.9|13341.9|0
1737404100000|2025-01-20 20:15:00|13351.4|13346.4|13351.1|13346.1|13352.5|13347.5|13348.7|13343.7|0
1737404400000|2025-01-20 20:20:00|13351|13346|13349.6|13344.6|13352.3|13347.3|13349.6|13344.6|0
1737404700000|2025-01-20 20:25:00|13348.5|13343.5|13348.3|13343.3|13349.6|13344.6|13347.9|13342.9|0
1737405000000|2025-01-20 20:30:00|13348.2|13343.2|13348|13343|13348.2|13343.2|13345.4|13340.4|0
1737405300000|2025-01-20 20:35:00|13347.9|13342.9|13351.8|13346.8|13353.1|13348.1|13346.7|13341.7|0
1737405600000|2025-01-20 20:40:00|13351.7|13346.7|13354|13349|13355.3|13350.3|13350.5|13345.5|0
1737405900000|2025-01-20 20:45:00|13353|13348|13361.3|13356.3|13362.5|13357.5|13350.5|13345.5|0
1737406200000|2025-01-20 20:50:00|13360.2|13355.2|13358.6|13353.6|13361.3|13356.3|13356.4|13351.4|0
1737406500000|2025-01-20 20:55:00|13358.7|13353.7|13359.4|13354.4|13359.9|13354.9|13356.9|13351.9|0
1737408600000|2025-01-20 21:30:00|13353.9|13348.9|13353.9|13348.9|13353.9|13348.9|13353.9|13348.9|0
1737409500000|2025-01-20 21:45:00|13354.4|13349.4|13354.4|13349.4|13354.4|13349.4|13354.4|13349.4|0
1737414000000|2025-01-20 23:00:00|13354.9|13349.9|13339.2|13334.2|13372.7|13367.7|13326|13321|0
1737414300000|2025-01-20 23:05:00|13339.8|13334.8|13348.3|13343.3|13354.4|13349.4|13337.4|13332.4|0
1737414600000|2025-01-20 23:10:00|13348.7|13343.7|13349|13344|13352.9|13347.9|13344.7|13339.7|0
1737414900000|2025-01-20 23:15:00|13348.7|13343.7|13361.5|13356.5|13364|13359|13348.7|13343.7|0
1737415200000|2025-01-20 23:20:00|13361.6|13356.6|13360.3|13355.3|13364.4|13359.4|13357.9|13352.9|0
1737415500000|2025-01-20 23:25:00|13360.4|13355.4|13361.1|13356.1|13363|13358|13354.7|13349.7|0
1737415800000|2025-01-20 23:30:00|13361.2|13356.2|13356.4|13351.4|13362.4|13357.4|13356.4|13351.4|0
1737416100000|2025-01-20 23:35:00|13356.5|13351.5|13347.4|13342.4|13356.9|13351.9|13345.4|13340.4|0
1737416400000|2025-01-20 23:40:00|13346.4|13341.4|13350.9|13345.9|13355.2|13350.2|13345.2|13340.2|0
1737416700000|2025-01-20 23:45:00|13351|13346|13360.8|13355.8|13365.3|13360.3|13350|13345|0
1737417000000|2025-01-20 23:50:00|13360.5|13355.5|13362.2|13357.2|13364.2|13359.2|13359.8|13354.8|0
1737417300000|2025-01-20 23:55:00|13362.1|13357.1|13360.8|13355.8|13365.4|13360.4|13359.8|13354.8|0
1737417600000|2025-01-21 00:00:00|13360.9|13355.9|13360.8|13355.8|13362.3|13357.3|13355.7|13350.7|0
1737417900000|2025-01-21 00:05:00|13360.6|13355.6|13367.2|13362.2|13368.2|13363.2|13358.1|13353.1|0
1737418200000|2025-01-21 00:10:00|13367.1|13362.1|13367.8|13362.8|13369.3|13364.3|13364.9|13359.9|0
1737418500000|2025-01-21 00:15:00|13367|13362|13355.1|13350.1|13368.5|13363.5|13352.6|13347.6|0
1737418800000|2025-01-21 00:20:00|13355.3|13350.3|13354.3|13349.3|13356.2|13351.2|13349.3|13344.3|0
1737419100000|2025-01-21 00:25:00|13354.2|13349.2|13349.9|13344.9|13355.1|13350.1|13345.2|13340.2|0
1737419400000|2025-01-21 00:30:00|13350.2|13345.2|13348.7|13343.7|13351.7|13346.7|13347.9|13342.9|0
1737419700000|2025-01-21 00:35:00|13348.6|13343.6|13340.6|13335.6|13349.7|13344.7|13338.5|13333.5|0
1737420000000|2025-01-21 00:40:00|13340.5|13335.5|13340|13335|13340.6|13335.6|13332.9|13327.9|0
1737420300000|2025-01-21 00:45:00|13340.2|13335.2|13326.5|13321.5|13344.3|13339.3|13323.1|13318.1|0
1737420600000|2025-01-21 00:50:00|13325.9|13320.9|13250.4|13245.4|13326.6|13321.6|13222.8|13217.8|0
1737420900000|2025-01-21 00:55:00|13250.7|13245.7|13202.6|13197.6|13266.7|13261.7|13191.4|13186.4|0
1737421200000|2025-01-21 01:00:00|13201.5|13196.5|13236.9|13231.9|13240.7|13235.7|13141|13136|0
1737421500000|2025-01-21 01:05:00|13237.1|13232.1|13246.7|13241.7|13252.3|13247.3|13229.5|13224.5|0
1737421800000|2025-01-21 01:10:00|13247.6|13242.6|13256.9|13251.9|13267.6|13262.6|13246.2|13241.2|0
1737422100000|2025-01-21 01:15:00|13256.7|13251.7|13269.1|13264.1|13288.7|13283.7|13254.5|13249.5|0
1737422400000|2025-01-21 01:20:00|13269|13264|13272.5|13267.5|13279|13274|13264|13259|0
1737422700000|2025-01-21 01:25:00|13272.6|13267.6|13276.7|13271.7|13295.8|13290.8|13255.6|13250.6|0
1737423000000|2025-01-21 01:30:00|13276.6|13271.6|13258.7|13253.7|13276.7|13271.7|13255.3|13250.3|0
1737423300000|2025-01-21 01:35:00|13258.6|13253.6|13257.3|13252.3|13262.8|13257.8|13233|13228|0
1737423600000|2025-01-21 01:40:00|13257.1|13252.1|13269.1|13264.1|13278|13273|13255.3|13250.3|0
1737423900000|2025-01-21 01:45:00|13269|13264|13265.7|13260.7|13273.1|13268.1|13255.2|13250.2|0
1737424200000|2025-01-21 01:50:00|13265.8|13260.8|13273.5|13268.5|13278.4|13273.4|13264.9|13259.9|0
1737424500000|2025-01-21 01:55:00|13273.7|13268.7|13271.7|13266.7|13284|13279|13271.1|13266.1|0
1737424800000|2025-01-21 02:00:00|13272.3|13267.3|13283|13278|13286|13281|13272.3|13267.3|0
1737425100000|2025-01-21 02:05:00|13283.1|13278.1|13280.2|13275.2|13286.4|13281.4|13278.9|13273.9|0
1737425400000|2025-01-21 02:10:00|13280.1|13275.1|13277.6|13272.6|13284.1|13279.1|13272.4|13267.4|0
1737425700000|2025-01-21 02:15:00|13277.7|13272.7|13269|13264|13278.2|13273.2|13266.5|13261.5|0
1737426000000|2025-01-21 02:20:00|13269.1|13264.1|13280.2|13275.2|13280.4|13275.4|13267.3|13262.3|0
1737426300000|2025-01-21 02:25:00|13280.3|13275.3|13264.8|13259.8|13281.1|13276.1|13264.3|13259.3|0
1737426600000|2025-01-21 02:30:00|13264.9|13259.9|13270|13265|13274.2|13269.2|13258.5|13253.5|0
1737426900000|2025-01-21 02:35:00|13270.2|13265.2|13268.4|13263.4|13270.4|13265.4|13261|13256|0
1737427200000|2025-01-21 02:40:00|13268.3|13263.3|13270.1|13265.1|13274.3|13269.3|13267.3|13262.3|0
1737427500000|2025-01-21 02:45:00|13270.3|13265.3|13276|13271|13277.2|13272.2|13270.3|13265.3|0
1737427800000|2025-01-21 02:50:00|13274.5|13269.5|13271.5|13266.5|13274.9|13269.9|13266.4|13261.4|0
1737428100000|2025-01-21 02:55:00|13271.9|13266.9|13273.9|13268.9|13276.6|13271.6|13269.7|13264.7|0
1737428400000|2025-01-21 03:00:00|13273.8|13268.8|13281.5|13276.5|13284.9|13279.9|13272.4|13267.4|0
1737428700000|2025-01-21 03:05:00|13281.6|13276.6|13281.6|13276.6|13283.8|13278.8|13276.4|13271.4|0
1737429000000|2025-01-21 03:10:00|13281.7|13276.7|13293.2|13288.2|13298.3|13293.3|13281.7|13276.7|0
1737429300000|2025-01-21 03:15:00|13293.5|13288.5|13297.3|13292.3|13298.3|13293.3|13293.5|13288.5|0
1737429600000|2025-01-21 03:20:00|13296.4|13291.4|13307.7|13302.7|13309|13304|13292.3|13287.3|0
1737429900000|2025-01-21 03:25:00|13308|13303|13303.6|13298.6|13308.3|13303.3|13302.2|13297.2|0
1737430200000|2025-01-21 03:30:00|13303.4|13298.4|13306.5|13301.5|13309.3|13304.3|13303.2|13298.2|0
1737430500000|2025-01-21 03:35:00|13306.8|13301.8|13299|13294|13306.9|13301.9|13295.8|13290.8|0
1737430800000|2025-01-21 03:40:00|13299.7|13294.7|13298.4|13293.4|13300|13295|13293.6|13288.6|0
1737431100000|2025-01-21 03:45:00|13298.5|13293.5|13293|13288|13301.6|13296.6|13292.2|13287.2|0
1737431400000|2025-01-21 03:50:00|13293.1|13288.1|13296.7|13291.7|13296.9|13291.9|13288.1|13283.1|0
1737431700000|2025-01-21 03:55:00|13296.8|13291.8|13295.7|13290.7|13301.4|13296.4|13295.2|13290.2|0
1737432000000|2025-01-21 04:00:00|13296.3|13291.3|13290|13285|13298.1|13293.1|13287.1|13282.1|0
1737432300000|2025-01-21 04:05:00|13289.7|13284.7|13290.5|13285.5|13292.6|13287.6|13287.5|13282.5|0
1737432600000|2025-01-21 04:10:00|13290.6|13285.6|13293.6|13288.6|13293.7|13288.7|13289.6|13284.6|0
1737432900000|2025-01-21 04:15:00|13293.5|13288.5|13294.8|13289.8|13294.8|13289.8|13288.2|13283.2|0
1737433200000|2025-01-21 04:20:00|13295|13290|13299.1|13294.1|13299.3|13294.3|13294.9|13289.9|0
1737433500000|2025-01-21 04:25:00|13299|13294|13291.7|13286.7|13299.1|13294.1|13290.9|13285.9|0
1737433800000|2025-01-21 04:30:00|13292.4|13287.4|13290.8|13285.8|13293.5|13288.5|13282|13277|0
1737434100000|2025-01-21 04:35:00|13290.9|13285.9|13286.1|13281.1|13292.2|13287.2|13284.3|13279.3|0
1737434400000|2025-01-21 04:40:00|13286.2|13281.2|13287.9|13282.9|13290.6|13285.6|13286.1|13281.1|0
1737434700000|2025-01-21 04:45:00|13288|13283|13288|13283|13289.8|13284.8|13286.6|13281.6|0
1737435000000|2025-01-21 04:50:00|13287.9|13282.9|13288.2|13283.2|13291.5|13286.5|13287.8|13282.8|0
1737435300000|2025-01-21 04:55:00|13288.1|13283.1|13284.2|13279.2|13288.1|13283.1|13281.1|13276.1|0
1737435600000|2025-01-21 05:00:00|13284|13279|13285.2|13280.2|13289.7|13284.7|13283.9|13278.9|0
1737435900000|2025-01-21 05:05:00|13285|13280|13287.9|13282.9|13289.5|13284.5|13284.7|13279.7|0
1737436200000|2025-01-21 05:10:00|13288|13283|13283.5|13278.5|13288.7|13283.7|13281.6|13276.6|0
1737436500000|2025-01-21 05:15:00|13283.6|13278.6|13283.5|13278.5|13286.3|13281.3|13281.9|13276.9|0
1737436800000|2025-01-21 05:20:00|13283.3|13278.3|13287.7|13282.7|13287.7|13282.7|13282.6|13277.6|0
1737437100000|2025-01-21 05:25:00|13287.8|13282.8|13285.5|13280.5|13287.8|13282.8|13284.2|13279.2|0
1737437400000|2025-01-21 05:30:00|13285.7|13280.7|13269|13264|13287.1|13282.1|13267.9|13262.9|0
1737437700000|2025-01-21 05:35:00|13269.2|13264.2|13279.1|13274.1|13281.5|13276.5|13267.8|13262.8|0
1737438000000|2025-01-21 05:40:00|13279.7|13274.7|13285.9|13280.9|13285.9|13280.9|13279.4|13274.4|0
1737438300000|2025-01-21 05:45:00|13286|13281|13280.9|13275.9|13286|13281|13278.7|13273.7|0
1737438600000|2025-01-21 05:50:00|13280.8|13275.8|13276.7|13271.7|13280.8|13275.8|13274.1|13269.1|0
1737438900000|2025-01-21 05:55:00|13276.6|13271.6|13275.1|13270.1|13277.9|13272.9|13271.1|13266.1|0
1737439200000|2025-01-21 06:00:00|13275.3|13270.3|13278.1|13273.1|13280.1|13275.1|13274.7|13269.7|0
1737439500000|2025-01-21 06:05:00|13278.3|13273.3|13283.8|13278.8|13283.9|13278.9|13276.1|13271.1|0
1737439800000|2025-01-21 06:10:00|13283.7|13278.7|13288.4|13283.4|13288.7|13283.7|13281.6|13276.6|0
1737440100000|2025-01-21 06:15:00|13288.3|13283.3|13292.6|13287.6|13293.1|13288.1|13286.8|13281.8|0
1737440400000|2025-01-21 06:20:00|13292.8|13287.8|13291.6|13286.6|13293.7|13288.7|13289.8|13284.8|0
1737440700000|2025-01-21 06:25:00|13291.7|13286.7|13295.6|13290.6|13296.1|13291.1|13290.4|13285.4|0
1737441000000|2025-01-21 06:30:00|13296.1|13291.1|13290.6|13285.6|13296.5|13291.5|13288.3|13283.3|0
1737441300000|2025-01-21 06:35:00|13290.5|13285.5|13283.1|13278.1|13292.4|13287.4|13279.9|13274.9|0
1737441600000|2025-01-21 06:40:00|13283|13278|13277.7|13272.7|13283.7|13278.7|13275.3|13270.3|0
1737441900000|2025-01-21 06:45:00|13277.6|13272.6|13279.8|13274.8|13281.4|13276.4|13272.8|13267.8|0
1737442200000|2025-01-21 06:50:00|13279.4|13274.4|13280.3|13275.3|13281.9|13276.9|13277.3|13272.3|0
1737442500000|2025-01-21 06:55:00|13280.1|13275.1|13281.4|13276.4|13281.5|13276.5|13275|13270|0
1737442800000|2025-01-21 07:00:00|13280.8|13275.8|13283.8|13278.8|13285.4|13280.4|13270.4|13265.4|0
1737443100000|2025-01-21 07:05:00|13283.5|13278.5|13278|13273|13286.4|13281.4|13276.3|13271.3|0
1737443400000|2025-01-21 07:10:00|13278.2|13273.2|13284.3|13279.3|13286.9|13281.9|13277.1|13272.1|0
1737443700000|2025-01-21 07:15:00|13284.2|13279.2|13280.5|13275.5|13284.8|13279.8|13277.9|13272.9|0
1737444000000|2025-01-21 07:20:00|13280.6|13275.6|13279.1|13274.1|13281.8|13276.8|13276.1|13271.1|0
1737444300000|2025-01-21 07:25:00|13279|13274|13290.8|13285.8|13291.8|13286.8|13278.5|13273.5|0
1737444600000|2025-01-21 07:30:00|13291.1|13286.1|13298.7|13293.7|13300.1|13295.1|13286.9|13281.9|0
1737444900000|2025-01-21 07:35:00|13298.8|13293.8|13296.4|13291.4|13302|13297|13295|13290|0
1737445200000|2025-01-21 07:40:00|13296.5|13291.5|13306.2|13301.2|13306.9|13301.9|13292.3|13287.3|0
1737445500000|2025-01-21 07:45:00|13306.6|13301.6|13299.7|13294.7|13307.3|13302.3|13297.6|13292.6|0
1737445800000|2025-01-21 07:50:00|13299.8|13294.8|13301.3|13296.3|13302.9|13297.9|13296.8|13291.8|0
1737446100000|2025-01-21 07:55:00|13301.1|13296.1|13303.1|13298.1|13304.8|13299.8|13295|13290|0
1737446400000|2025-01-21 08:00:00|13302.5|13297.5|13288.9|13283.9|13306.1|13301.1|13285.3|13280.3|0
1737446700000|2025-01-21 08:05:00|13290.4|13285.4|13295|13290|13301.2|13296.2|13289.1|13284.1|0
1737447000000|2025-01-21 08:10:00|13295.1|13290.1|13295|13290|13302.3|13297.3|13294|13289|0
1737447300000|2025-01-21 08:15:00|13294.9|13289.9|13302|13297|13303.2|13298.2|13292.1|13287.1|0
1737447600000|2025-01-21 08:20:00|13301.8|13296.8|13300.3|13295.3|13304.2|13299.2|13297.6|13292.6|0
1737447900000|2025-01-21 08:25:00|13300.1|13295.1|13301.5|13296.5|13306.7|13301.7|13299|13294|0
1737448200000|2025-01-21 08:30:00|13301.6|13296.6|13314.7|13309.7|13316.2|13311.2|13301.6|13296.6|0
1737448500000|2025-01-21 08:35:00|13314.6|13309.6|13316.9|13311.9|13319.2|13314.2|13307.8|13302.8|0
1737448800000|2025-01-21 08:40:00|13317|13312|13315.1|13310.1|13324.6|13319.6|13313.7|13308.7|0
1737449100000|2025-01-21 08:45:00|13315|13310|13316.4|13311.4|13319.2|13314.2|13313.6|13308.6|0
1737449400000|2025-01-21 08:50:00|13316.3|13311.3|13314.5|13309.5|13317.5|13312.5|13309.7|13304.7|0
1737449700000|2025-01-21 08:55:00|13314.4|13309.4|13310.6|13305.6|13316.4|13311.4|13306.6|13301.6|0
1737450000000|2025-01-21 09:00:00|13310.8|13305.8|13303.1|13300.1|13313.5|13308.5|13289.6|13286.6|0
1737450300000|2025-01-21 09:05:00|13303.3|13300.3|13317.5|13314.5|13319.6|13316.6|13303.2|13300.2|0
1737450600000|2025-01-21 09:10:00|13319.3|13316.3|13340.8|13337.8|13341|13338|13319.3|13316.3|0
1737450900000|2025-01-21 09:15:00|13340.9|13337.9|13339.7|13336.7|13341.9|13338.9|13333.8|13330.8|0
1737451200000|2025-01-21 09:20:00|13339.6|13336.6|13337.8|13334.8|13342.5|13339.5|13336.6|13333.6|0
1737451500000|2025-01-21 09:25:00|13338.1|13335.1|13344|13341|13344.1|13341.1|13332.4|13329.4|0
1737451800000|2025-01-21 09:30:00|13344.1|13341.1|13352.1|13349.1|13354.4|13351.4|13343.7|13340.7|0
1737452100000|2025-01-21 09:35:00|13351.9|13348.9|13349.8|13346.8|13354.5|13351.5|13348.4|13345.4|0
1737452400000|2025-01-21 09:40:00|13349.6|13346.6|13342|13339|13349.8|13346.8|13340.5|13337.5|0
1737452700000|2025-01-21 09:45:00|13341|13338|13344.1|13341.1|13344.9|13341.9|13340.7|13337.7|0
1737453000000|2025-01-21 09:50:00|13344|13341|13341.1|13338.1|13347|13344|13341|13338|0
1737453300000|2025-01-21 09:55:00|13342|13339|13347.8|13344.8|13348.3|13345.3|13342|13339|0
1737453600000|2025-01-21 10:00:00|13347.7|13344.7|13349|13346|13353.5|13350.5|13347.5|13344.5|0
1737453900000|2025-01-21 10:05:00|13347.8|13344.8|13349.9|13346.9|13353.5|13350.5|13346.8|13343.8|0
1737454200000|2025-01-21 10:10:00|13350|13347|13347.1|13344.1|13350.8|13347.8|13345.7|13342.7|0
1737454500000|2025-01-21 10:15:00|13347|13344|13347.3|13344.3|13348.9|13345.9|13344.3|13341.3|0
1737454800000|2025-01-21 10:20:00|13347.2|13344.2|13349.6|13346.6|13349.9|13346.9|13345.4|13342.4|0
1737455100000|2025-01-21 10:25:00|13349.5|13346.5|13351.9|13348.9|13354.7|13351.7|13349.5|13346.5|0
1737455400000|2025-01-21 10:30:00|13351.8|13348.8|13352.3|13349.3|13352.5|13349.5|13350|13347|0
1737455700000|2025-01-21 10:35:00|13352.2|13349.2|13351.7|13348.7|13352.8|13349.8|13349.9|13346.9|0
1737456000000|2025-01-21 10:40:00|13351.6|13348.6|13350.9|13347.9|13351.7|13348.7|13349.5|13346.5|0
1737456300000|2025-01-21 10:45:00|13350.7|13347.7|13347.9|13344.9|13351.5|13348.5|13347.4|13344.4|0
1737456600000|2025-01-21 10:50:00|13348.1|13345.1|13346.1|13343.1|13348.5|13345.5|13345.6|13342.6|0
1737456900000|2025-01-21 10:55:00|13346.2|13343.2|13340.3|13337.3|13346.6|13343.6|13339.3|13336.3|0
1737457200000|2025-01-21 11:00:00|13339.9|13336.9|13343|13340|13343.3|13340.3|13339.1|13336.1|0
1737457500000|2025-01-21 11:05:00|13342.5|13339.5|13347.8|13344.8|13347.8|13344.8|13342.4|13339.4|0
1737457800000|2025-01-21 11:10:00|13347.9|13344.9|13349.2|13346.2|13351.4|13348.4|13347.2|13344.2|0
1737458100000|2025-01-21 11:15:00|13349.3|13346.3|13337.4|13334.4|13349.3|13346.3|13336|13333|0
1737458400000|2025-01-21 11:20:00|13335.7|13332.7|13337.6|13334.6|13338|13335|13333.4|13330.4|0
1737458700000|2025-01-21 11:25:00|13337.1|13334.1|13333|13330|13337.1|13334.1|13331.3|13328.3|0
1737459000000|2025-01-21 11:30:00|13332.9|13329.9|13333.1|13330.1|13334.1|13331.1|13330.5|13327.5|0
1737459300000|2025-01-21 11:35:00|13333.2|13330.2|13333.3|13330.3|13337|13334|13333.2|13330.2|0
1737459600000|2025-01-21 11:40:00|13333.4|13330.4|13334.4|13331.4|13335.6|13332.6|13333.3|13330.3|0
1737459900000|2025-01-21 11:45:00|13334|13331|13328.9|13325.9|13335.3|13332.3|13328.6|13325.6|0
1737460200000|2025-01-21 11:50:00|13328.5|13325.5|13324.8|13321.8|13328.7|13325.7|13324.6|13321.6|0
1737460500000|2025-01-21 11:55:00|13324.7|13321.7|13317.3|13314.3|13325.9|13322.9|13316.5|13313.5|0
1737460800000|2025-01-21 12:00:00|13321.1|13318.1|13308.1|13305.1|13321.1|13318.1|13301|13298|0
1737461100000|2025-01-21 12:05:00|13308|13305|13314.7|13311.7|13314.8|13311.8|13305.8|13302.8|0
1737461400000|2025-01-21 12:10:00|13314.9|13311.9|13313|13310|13316.6|13313.6|13312.1|13309.1|0
1737461700000|2025-01-21 12:15:00|13312.9|13309.9|13318.6|13315.6|13320.7|13317.7|13312.9|13309.9|0
1737462000000|2025-01-21 12:20:00|13319.2|13316.2|13324.6|13321.6|13325|13322|13318.4|13315.4|0
1737462300000|2025-01-21 12:25:00|13324.5|13321.5|13333.8|13330.8|13334.4|13331.4|13324.5|13321.5|0
1737462600000|2025-01-21 12:30:00|13333.6|13330.6|13332.6|13329.6|13336|13333|13330.2|13327.2|0
1737462900000|2025-01-21 12:35:00|13332.3|13329.3|13337.9|13334.9|13339.6|13336.6|13330|13327|0
1737463200000|2025-01-21 12:40:00|13337.7|13334.7|13337.6|13334.6|13340.8|13337.8|13336.7|13333.7|0
1737463500000|2025-01-21 12:45:00|13337.7|13334.7|13339.3|13336.3|13340.2|13337.2|13336.9|13333.9|0
1737463800000|2025-01-21 12:50:00|13339.2|13336.2|13341.2|13338.2|13341.5|13338.5|13336.6|13333.6|0
1737464100000|2025-01-21 12:55:00|13341.5|13338.5|13345.6|13342.6|13345.8|13342.8|13341.3|13338.3|0
1737464400000|2025-01-21 13:00:00|13346|13343|13345|13342|13346.1|13343.1|13341.5|13338.5|0
1737464700000|2025-01-21 13:05:00|13344.7|13341.7|13348.4|13345.4|13348.5|13345.5|13344.3|13341.3|0
1737465000000|2025-01-21 13:10:00|13348.3|13345.3|13345.9|13342.9|13350.7|13347.7|13342.5|13339.5|0
1737465300000|2025-01-21 13:15:00|13345.6|13342.6|13349|13346|13349.8|13346.8|13343.5|13340.5|0
1737465600000|2025-01-21 13:20:00|13349.6|13346.6|13350.7|13347.7|13355.8|13352.8|13349.1|13346.1|0
1737465900000|2025-01-21 13:25:00|13350.5|13347.5|13343.9|13340.9|13350.9|13347.9|13342.3|13339.3|0
1737466200000|2025-01-21 13:30:00|13344.2|13341.2|13352.7|13349.7|13353|13350|13344.2|13341.2|0
1737466500000|2025-01-21 13:35:00|13352.6|13349.6|13352.2|13349.2|13353.6|13350.6|13349.6|13346.6|0
1737466800000|2025-01-21 13:40:00|13351.8|13348.8|13355.7|13352.7|13355.7|13352.7|13349|13346|0
1737467100000|2025-01-21 13:45:00|13355.2|13352.2|13362|13359|13362.2|13359.2|13354.5|13351.5|0
1737467400000|2025-01-21 13:50:00|13361.9|13358.9|13364.6|13361.6|13364.6|13361.6|13361.1|13358.1|0
1737467700000|2025-01-21 13:55:00|13364.7|13361.7|13366.1|13363.1|13367.9|13364.9|13363.2|13360.2|0
1737468000000|2025-01-21 14:00:00|13366.6|13363.6|13378.5|13375.5|13379.2|13376.2|13366.6|13363.6|0
1737468300000|2025-01-21 14:05:00|13379.7|13376.7|13369.5|13366.5|13379.7|13376.7|13367.8|13364.8|0
1737468600000|2025-01-21 14:10:00|13369.9|13366.9|13371.7|13368.7|13372|13369|13367.3|13364.3|0
1737468900000|2025-01-21 14:15:00|13371.8|13368.8|13365.7|13362.7|13373.6|13370.6|13363.5|13360.5|0
1737469200000|2025-01-21 14:20:00|13365.8|13362.8|13359|13356|13365.8|13362.8|13357.3|13354.3|0
1737469500000|2025-01-21 14:25:00|13365.4|13362.4|13349.4|13346.4|13378.9|13375.9|13344.2|13341.2|0
1737469800000|2025-01-21 14:30:00|13352.9|13349.9|13403.9|13402.1|13429.5|13427.7|13345.8|13342.8|0
1737470100000|2025-01-21 14:35:00|13403.6|13401.8|13356.4|13354.6|13413.3|13411.5|13348.5|13346.7|0
1737470400000|2025-01-21 14:40:00|13357.1|13355.3|13331.5|13329.7|13357.1|13355.3|13310.6|13308.8|0
1737470700000|2025-01-21 14:45:00|13331.1|13329.3|13354.6|13352.8|13370.9|13369.1|13327.5|13325.7|0
1737471000000|2025-01-21 14:50:00|13356.5|13354.7|13295.8|13294|13374.1|13372.3|13291.2|13289.4|0
1737471300000|2025-01-21 14:55:00|13299.2|13297.4|13338.3|13336.5|13342.1|13340.3|13299.2|13297.4|0
1737471600000|2025-01-21 15:00:00|13337.3|13335.5|13320.2|13318.4|13337.3|13335.5|13312.9|13311.1|0
1737471900000|2025-01-21 15:05:00|13317.3|13315.5|13339.7|13337.9|13354.2|13352.4|13311.6|13309.8|0
1737472200000|2025-01-21 15:10:00|13337.4|13335.6|13269.6|13267.8|13345.3|13343.5|13269.4|13267.6|0
1737472500000|2025-01-21 15:15:00|13269.8|13268|13321.4|13319.6|13323.4|13321.6|13258.5|13256.7|0
1737472800000|2025-01-21 15:20:00|13321.3|13319.5|13332.9|13331.1|13341|13339.2|13315.5|13313.7|0
1737473100000|2025-01-21 15:25:00|13332.3|13330.5|13359.5|13357.7|13359.5|13357.7|13332.3|13330.5|0
1737473400000|2025-01-21 15:30:00|13356.6|13354.8|13338.3|13336.5|13359.4|13357.6|13334.5|13332.7|0
1737473700000|2025-01-21 15:35:00|13338.2|13336.4|13342.3|13340.5|13343.5|13341.7|13327|13325.2|0
1737474000000|2025-01-21 15:40:00|13341.7|13339.9|13351.9|13350.1|13361.6|13359.8|13340.2|13338.4|0
1737474300000|2025-01-21 15:45:00|13352.3|13350.5|13345.1|13343.3|13360.3|13358.5|13330.8|13329|0
1737474600000|2025-01-21 15:50:00|13345.3|13343.5|13351.6|13349.8|13352.9|13351.1|13326.7|13324.9|0
1737474900000|2025-01-21 15:55:00|13350.3|13348.5|13356.2|13354.4|13359.8|13358|13339.2|13337.4|0
1737475200000|2025-01-21 16:00:00|13355.6|13353.8|13338.1|13336.3|13355.6|13353.8|13326.7|13324.9|0
1737475500000|2025-01-21 16:05:00|13338.6|13336.8|13367.4|13365.6|13370.8|13369|13338.6|13336.8|0
1737475800000|2025-01-21 16:10:00|13367|13365.2|13362.4|13360.6|13371|13369.2|13356.7|13354.9|0
1737476100000|2025-01-21 16:15:00|13362.1|13360.3|13347.8|13346|13364.9|13363.1|13343.9|13342.1|0
1737476400000|2025-01-21 16:20:00|13347.9|13346.1|13348.3|13346.5|13361.6|13359.8|13345.3|13343.5|0
1737476700000|2025-01-21 16:25:00|13348.2|13346.4|13343|13341.2|13350|13348.2|13338.8|13337|0
1737477000000|2025-01-21 16:30:00|13343.4|13341.6|13352.9|13351.1|13354.2|13352.4|13342.5|13340.7|0
1737477300000|2025-01-21 16:35:00|13353.3|13351.5|13328.3|13326.5|13359.6|13357.8|13327|13325.2|0
1737477600000|2025-01-21 16:40:00|13328.7|13326.9|13336.8|13335|13345.6|13343.8|13328.6|13326.8|0
1737477900000|2025-01-21 16:45:00|13336.5|13334.7|13362.5|13360.7|13362.7|13360.9|13333.5|13331.7|0
1737478200000|2025-01-21 16:50:00|13360.2|13358.4|13385.6|13383.8|13387.1|13385.3|13359.5|13357.7|0
1737478500000|2025-01-21 16:55:00|13385.7|13383.9|13395.7|13393.9|13397.1|13395.3|13383.7|13381.9|0
1737478800000|2025-01-21 17:00:00|13394.5|13392.7|13392.5|13390.7|13394.5|13392.7|13380.7|13378.9|0
1737479100000|2025-01-21 17:05:00|13392.4|13390.6|13391.7|13389.9|13396.6|13394.8|13385.7|13383.9|0
1737479400000|2025-01-21 17:10:00|13392|13390.2|13392.9|13391.1|13396.4|13394.6|13392|13390.2|0
1737479700000|2025-01-21 17:15:00|13392.8|13391|13382.3|13380.5|13395|13393.2|13379.2|13377.4|0
1737480000000|2025-01-21 17:20:00|13382.6|13380.8|13391.8|13390|13397.2|13395.4|13380.9|13379.1|0
1737480300000|2025-01-21 17:25:00|13391.6|13389.8|13410|13408.2|13414.6|13412.8|13390|13388.2|0
1737480600000|2025-01-21 17:30:00|13409.9|13408.1|13422|13420.2|13422.2|13420.4|13409.9|13408.1|0
1737480900000|2025-01-21 17:35:00|13421.7|13419.9|13413.9|13412.1|13424.3|13422.5|13411.8|13410|0
1737481200000|2025-01-21 17:40:00|13414|13412.2|13424.5|13422.7|13425.9|13424.1|13411.9|13410.1|0
1737481500000|2025-01-21 17:45:00|13423.8|13422|13429|13427.2|13430.9|13429.1|13422.4|13420.6|0
1737481800000|2025-01-21 17:50:00|13428.7|13426.9|13444.2|13442.4|13444.2|13442.4|13428.4|13426.6|0
1737482100000|2025-01-21 17:55:00|13444.3|13442.5|13450.5|13448.7|13451.3|13449.5|13443.4|13441.6|0
1737482400000|2025-01-21 18:00:00|13448.4|13446.6|13440.3|13438.5|13451.7|13449.9|13429.8|13428|0
1737482700000|2025-01-21 18:05:00|13440.5|13438.7|13435.4|13433.6|13442.8|13441|13430.2|13428.4|0
1737483000000|2025-01-21 18:10:00|13435.3|13433.5|13452.7|13450.9|13455.8|13454|13434.5|13432.7|0
1737483300000|2025-01-21 18:15:00|13452.9|13451.1|13451.6|13449.8|13464.9|13463.1|13451.6|13449.8|0
1737483600000|2025-01-21 18:20:00|13452|13450.2|13443.3|13441.5|13452.8|13451|13443.3|13441.5|0
1737483900000|2025-01-21 18:25:00|13443.6|13441.8|13439.9|13438.1|13446.4|13444.6|13433.7|13431.9|0
1737484200000|2025-01-21 18:30:00|13440.1|13438.3|13431.7|13429.9|13441.9|13440.1|13431.4|13429.6|0
1737484500000|2025-01-21 18:35:00|13432.2|13430.4|13446.5|13444.7|13450.1|13448.3|13432.2|13430.4|0
1737484800000|2025-01-21 18:40:00|13446.6|13444.8|13439.2|13437.4|13448.6|13446.8|13433.2|13431.4|0
1737485100000|2025-01-21 18:45:00|13439.3|13437.5|13434.8|13433|13442.9|13441.1|13433.3|13431.5|0
1737485400000|2025-01-21 18:50:00|13435.1|13433.3|13440.6|13438.8|13442|13440.2|13434.9|13433.1|0
1737485700000|2025-01-21 18:55:00|13439.5|13437.7|13443.4|13441.6|13446.3|13444.5|13439.3|13437.5|0
1737486000000|2025-01-21 19:00:00|13443.2|13441.4|13448|13446.2|13448.7|13446.9|13438.7|13436.9|0
1737486300000|2025-01-21 19:05:00|13447.9|13446.1|13443.2|13441.4|13449.6|13447.8|13438.3|13436.5|0
1737486600000|2025-01-21 19:10:00|13443.3|13441.5|13438.6|13436.8|13446.4|13444.6|13436.7|13434.9|0
1737486900000|2025-01-21 19:15:00|13439|13437.2|13416.3|13414.5|13439|13437.2|13414.6|13412.8|0
1737487200000|2025-01-21 19:20:00|13416.4|13414.6|13418.8|13417|13423|13421.2|13412.2|13410.4|0
1737487500000|2025-01-21 19:25:00|13418.4|13416.6|13434.5|13432.7|13438|13436.2|13418.4|13416.6|0
1737487800000|2025-01-21 19:30:00|13434.8|13433|13421.2|13419.4|13434.8|13433|13417.7|13415.9|0
1737488100000|2025-01-21 19:35:00|13421|13419.2|13418.6|13416.8|13422.5|13420.7|13414.5|13412.7|0
1737488400000|2025-01-21 19:40:00|13418.5|13416.7|13419.9|13418.1|13427.3|13425.5|13413.4|13411.6|0
1737488700000|2025-01-21 19:45:00|13419.8|13418|13420|13418.2|13421.7|13419.9|13416.5|13414.7|0
1737489000000|2025-01-21 19:50:00|13420.6|13418.8|13423.7|13421.9|13424|13422.2|13413.9|13412.1|0
1737489300000|2025-01-21 19:55:00|13423.8|13422|13427.8|13426|13432.3|13430.5|13423.8|13422|0
1737489600000|2025-01-21 20:00:00|13427.2|13425.4|13426.2|13424.4|13429.3|13427.5|13421.1|13419.3|0
1737489900000|2025-01-21 20:05:00|13425.8|13424|13422.7|13420.9|13429.7|13427.9|13421.8|13420|0
1737490200000|2025-01-21 20:10:00|13423|13421.2|13423|13421.2|13427|13425.2|13420.5|13418.7|0
1737490500000|2025-01-21 20:15:00|13423.4|13421.6|13424.9|13423.1|13427.4|13425.6|13421.4|13419.6|0
1737490800000|2025-01-21 20:20:00|13424.4|13422.6|13424.7|13422.9|13428.1|13426.3|13418.7|13416.9|0
1737491100000|2025-01-21 20:25:00|13425.1|13423.3|13440.5|13438.7|13444|13442.2|13423.9|13422.1|0
1737491400000|2025-01-21 20:30:00|13440.1|13438.3|13432.8|13431|13446|13444.2|13432.7|13430.9|0
1737491700000|2025-01-21 20:35:00|13432.7|13430.9|13432.2|13430.4|13432.7|13430.9|13419.1|13417.3|0
1737492000000|2025-01-21 20:40:00|13432|13430.2|13420.4|13418.6|13435.6|13433.8|13417.4|13415.6|0
1737492300000|2025-01-21 20:45:00|13420.7|13418.9|13419|13417.2|13425.3|13423.5|13413.5|13411.7|0
1737492600000|2025-01-21 20:50:00|13415.6|13413.8|13425.8|13424|13432.4|13430.6|13406.9|13405.1|0
1737492900000|2025-01-21 20:55:00|13423.5|13421.7|13414.4|13412.6|13423.5|13421.7|13409.5|13407.7|0
1737493200000|2025-01-21 21:00:00|13416.4|13413.4|13543.4|13540.4|13555.5|13552.5|13396.7|13393.7|0
1737493500000|2025-01-21 21:05:00|13545.4|13542.4|13546.2|13543.2|13552.8|13549.8|13537.6|13534.6|0
1737493800000|2025-01-21 21:10:00|13546.1|13543.1|13550|13547|13550.2|13547.2|13537.1|13534.1|0
1737494100000|2025-01-21 21:15:00|13550.2|13547.2|13565.5|13562.5|13565.8|13562.8|13545.2|13542.2|0
1737494400000|2025-01-21 21:20:00|13566.2|13563.2|13586|13583|13586.3|13583.3|13566.1|13563.1|0
1737494700000|2025-01-21 21:25:00|13585.9|13582.9|13584|13581|13593.2|13590.2|13582.3|13579.3|0
1737495000000|2025-01-21 21:30:00|13584.1|13581.1|13584|13581|13586.8|13583.8|13581.2|13578.2|0
1737495300000|2025-01-21 21:35:00|13583.8|13580.8|13590.6|13587.6|13594.1|13591.1|13582.4|13579.4|0
1737495600000|2025-01-21 21:40:00|13590.7|13587.7|13592.4|13589.4|13598.5|13595.5|13589.2|13586.2|0
1737495900000|2025-01-21 21:45:00|13593.2|13590.2|13592.1|13589.1|13596|13593|13589.7|13586.7|0
1737496200000|2025-01-21 21:50:00|13592.5|13589.5|13589.1|13586.1|13592.5|13589.5|13586.7|13583.7|0
1737496500000|2025-01-21 21:55:00|13588.9|13585.9|13586.4|13583.4|13590|13587|13585.4|13582.4|0
1737496800000|2025-01-21 22:00:00|13586.3|13583.3|13590|13587|13591|13588|13586.1|13583.1|0
1737497100000|2025-01-21 22:05:00|13590.1|13587.1|13600.6|13597.6|13602.5|13599.5|13584.4|13581.4|0
1737497400000|2025-01-21 22:10:00|13600.9|13597.9|13602.8|13599.8|13604.6|13601.6|13595.1|13592.1|0
1737497700000|2025-01-21 22:15:00|13602.7|13599.7|13601.3|13598.3|13604.4|13601.4|13598.5|13595.5|0
1737498000000|2025-01-21 22:20:00|13601.5|13598.5|13601.9|13598.9|13605.9|13602.9|13599.3|13596.3|0
1737498300000|2025-01-21 22:25:00|13601.7|13598.7|13620.2|13617.2|13620.3|13617.3|13596.1|13593.1|0
1737498600000|2025-01-21 22:30:00|13620.4|13617.4|13631.9|13628.9|13637.7|13634.7|13617.2|13614.2|0
1737498900000|2025-01-21 22:35:00|13631.8|13628.8|13652.1|13649.1|13652.5|13649.5|13630.6|13627.6|0
1737499200000|2025-01-21 22:40:00|13652|13649|13662.3|13659.3|13674|13671|13648.7|13645.7|0
1737499500000|2025-01-21 22:45:00|13662.2|13659.2|13656.5|13653.5|13662.9|13659.9|13650.7|13647.7|0
1737499800000|2025-01-21 22:50:00|13656.4|13653.4|13662.6|13659.6|13668.4|13665.4|13653.4|13650.4|0
1737500100000|2025-01-21 22:55:00|13662.8|13659.8|13653.2|13650.2|13662.8|13659.8|13653.2|13650.2|0
1737500400000|2025-01-21 23:00:00|13652.9|13649.9|13631.7|13628.7|13652.9|13649.9|13631.7|13628.7|0
1737500700000|2025-01-21 23:05:00|13632|13629|13635.2|13632.2|13636.9|13633.9|13622.6|13619.6|0
1737501000000|2025-01-21 23:10:00|13634.9|13631.9|13631|13628|13638.7|13635.7|13627.8|13624.8|0
1737501300000|2025-01-21 23:15:00|13631.1|13628.1|13629.9|13626.9|13640.8|13637.8|13628.6|13625.6|0
1737501600000|2025-01-21 23:20:00|13629.8|13626.8|13632.2|13629.2|13632.2|13629.2|13625.9|13622.9|0
1737501900000|2025-01-21 23:25:00|13632|13629|13633.1|13630.1|13635.4|13632.4|13630.5|13627.5|0
1737502200000|2025-01-21 23:30:00|13633|13630|13641.9|13638.9|13643.6|13640.6|13633|13630|0
1737502500000|2025-01-21 23:35:00|13641.3|13638.3|13638.8|13635.8|13641.8|13638.8|13636|13633|0
1737502800000|2025-01-21 23:40:00|13638|13635|13637.3|13634.3|13641.1|13638.1|13637.3|13634.3|0
1737503100000|2025-01-21 23:45:00|13637.4|13634.4|13640.1|13637.1|13642.8|13639.8|13636.2|13633.2|0
1737503400000|2025-01-21 23:50:00|13640|13637|13639.6|13636.6|13641.9|13638.9|13639.3|13636.3|0
1737503700000|2025-01-21 23:55:00|13640|13637|13639.8|13636.8|13641.2|13638.2|13638.5|13635.5|0
1737504000000|2025-01-22 00:00:00|13639.7|13636.7|13643.9|13640.9|13644.2|13641.2|13639.3|13636.3|0
1737504300000|2025-01-22 00:05:00|13644|13641|13644.7|13641.7|13645.1|13642.1|13639.9|13636.9|0
1737504600000|2025-01-22 00:10:00|13644.9|13641.9|13639.5|13636.5|13645.2|13642.2|13638.3|13635.3|0
1737504900000|2025-01-22 00:15:00|13640.2|13637.2|13639|13636|13641|13638|13637.2|13634.2|0
1737505200000|2025-01-22 00:20:00|13639.1|13636.1|13641.2|13638.2|13643.4|13640.4|13638.9|13635.9|0
1737505500000|2025-01-22 00:25:00|13641.5|13638.5|13642.5|13639.5|13643.9|13640.9|13641.5|13638.5|0
1737505800000|2025-01-22 00:30:00|13642.4|13639.4|13645.7|13642.7|13646.2|13643.2|13642.4|13639.4|0
1737506100000|2025-01-22 00:35:00|13645.6|13642.6|13650.7|13647.7|13651.8|13648.8|13645.6|13642.6|0
1737506400000|2025-01-22 00:40:00|13650.9|13647.9|13646.7|13643.7|13652.2|13649.2|13646|13643|0
1737506700000|2025-01-22 00:45:00|13647.1|13644.1|13653.6|13650.6|13653.9|13650.9|13647|13644|0
1737507000000|2025-01-22 00:50:00|13653.5|13650.5|13650.6|13647.6|13654.8|13651.8|13650.5|13647.5|0
1737507300000|2025-01-22 00:55:00|13650.7|13647.7|13658.2|13653.2|13658.8|13655.5|13650.3|13647.3|0
1737507600000|2025-01-22 01:00:00|13658.1|13653.1|13648.4|13643.4|13658.1|13653.1|13646.1|13641.1|0
1737507900000|2025-01-22 01:05:00|13648.5|13643.5|13648.5|13643.5|13651.6|13646.6|13646.5|13641.5|0
1737508200000|2025-01-22 01:10:00|13648.6|13643.6|13646.4|13641.4|13649.4|13644.4|13642.8|13637.8|0
1737508500000|2025-01-22 01:15:00|13646.6|13641.6|13652|13647|13653.7|13648.7|13645.7|13640.7|0
1737508800000|2025-01-22 01:20:00|13652.1|13647.1|13653.2|13648.2|13654.1|13649.1|13651.2|13646.2|0
1737509100000|2025-01-22 01:25:00|13653.3|13648.3|13654.4|13649.4|13655.4|13650.4|13651.9|13646.9|0
1737509400000|2025-01-22 01:30:00|13654.3|13649.3|13655.3|13650.3|13656.3|13651.3|13650.9|13645.9|0
1737509700000|2025-01-22 01:35:00|13655.5|13650.5|13655.4|13650.4|13656.6|13651.6|13653.1|13648.1|0
1737510000000|2025-01-22 01:40:00|13655.3|13650.3|13653.6|13648.6|13655.4|13650.4|13652|13647|0
1737510300000|2025-01-22 01:45:00|13653.7|13648.7|13657|13652|13658.6|13653.6|13653.7|13648.7|0
1737510600000|2025-01-22 01:50:00|13657.1|13652.1|13660|13655|13661|13656|13656.8|13651.8|0
1737510900000|2025-01-22 01:55:00|13660.2|13655.2|13656.8|13651.8|13660.2|13655.2|13655|13650|0
1737511200000|2025-01-22 02:00:00|13656.7|13651.7|13658.9|13653.9|13660|13655|13656.1|13651.1|0
1737511500000|2025-01-22 02:05:00|13659|13654|13660.7|13655.7|13662.4|13657.4|13658.8|13653.8|0
1737511800000|2025-01-22 02:10:00|13660.8|13655.8|13660.8|13655.8|13662.4|13657.4|13660.1|13655.1|0
1737512100000|2025-01-22 02:15:00|13660.7|13655.7|13660.2|13655.2|13662.3|13657.3|13659.7|13654.7|0
1737512400000|2025-01-22 02:20:00|13660.1|13655.1|13660|13655|13661.3|13656.3|13658.7|13653.7|0
1737512700000|2025-01-22 02:25:00|13660.2|13655.2|13660.6|13655.6|13661.2|13656.2|13658.4|13653.4|0
1737513000000|2025-01-22 02:30:00|13660.3|13655.3|13664.2|13659.2|13664.6|13659.6|13658.1|13653.1|0
1737513300000|2025-01-22 02:35:00|13664.3|13659.3|13662.1|13657.1|13665.7|13660.7|13662|13657|0
1737513600000|2025-01-22 02:40:00|13662|13657|13656.6|13651.6|13662.8|13657.8|13655.6|13650.6|0
1737513900000|2025-01-22 02:45:00|13656.5|13651.5|13658.4|13653.4|13658.9|13653.9|13655.3|13650.3|0
1737514200000|2025-01-22 02:50:00|13658|13653|13655.6|13650.6|13659.2|13654.2|13654.8|13649.8|0
1737514500000|2025-01-22 02:55:00|13655.5|13650.5|13656.9|13651.9|13657.5|13652.5|13654.2|13649.2|0
1737514800000|2025-01-22 03:00:00|13657.1|13652.1|13659.1|13654.1|13660|13655|13656.3|13651.3|0
1737515100000|2025-01-22 03:05:00|13659|13654|13659.9|13654.9|13659.9|13654.9|13656.6|13651.6|0
1737515400000|2025-01-22 03:10:00|13660.1|13655.1|13666.7|13661.7|13667.8|13662.8|13660|13655|0
1737515700000|2025-01-22 03:15:00|13666.6|13661.6|13661.4|13656.4|13667.3|13662.3|13660.8|13655.8|0
1737516000000|2025-01-22 03:20:00|13661.1|13656.1|13665|13660|13665.5|13660.5|13660.7|13655.7|0
1737516300000|2025-01-22 03:25:00|13664.9|13659.9|13664.4|13659.4|13665.3|13660.3|13663.2|13658.2|0
1737516600000|2025-01-22 03:30:00|13664.6|13659.6|13665.7|13660.7|13667.2|13662.2|13664.4|13659.4|0
1737516900000|2025-01-22 03:35:00|13665.8|13660.8|13668.1|13663.1|13668.6|13663.6|13665|13660|0
1737517200000|2025-01-22 03:40:00|13668|13663|13667.7|13662.7|13669.4|13664.4|13665.6|13660.6|0
1737517500000|2025-01-22 03:45:00|13667.3|13662.3|13665.7|13660.7|13668.8|13663.8|13665.1|13660.1|0
1737517800000|2025-01-22 03:50:00|13665.6|13660.6|13666.6|13661.6|13667.5|13662.5|13665|13660|0
1737518100000|2025-01-22 03:55:00|13666.5|13661.5|13670.6|13665.6|13671.3|13666.3|13666.5|13661.5|0
1737518400000|2025-01-22 04:00:00|13670.5|13665.5|13670.4|13665.4|13670.9|13665.9|13668.8|13663.8|0
1737518700000|2025-01-22 04:05:00|13670.6|13665.6|13668.6|13663.6|13671.1|13666.1|13667.7|13662.7|0
1737519000000|2025-01-22 04:10:00|13668.7|13663.7|13670.5|13665.5|13670.7|13665.7|13668.1|13663.1|0
1737519300000|2025-01-22 04:15:00|13670.3|13665.3|13668.1|13663.1|13670.3|13665.3|13668|13663|0
1737519600000|2025-01-22 04:20:00|13668.3|13663.3|13669.2|13664.2|13669.5|13664.5|13667.9|13662.9|0
1737519900000|2025-01-22 04:25:00|13669.3|13664.3|13668.8|13663.8|13669.4|13664.4|13668.4|13663.4|0
1737520200000|2025-01-22 04:30:00|13668.7|13663.7|13674.4|13669.4|13674.5|13669.5|13668.4|13663.4|0
1737520500000|2025-01-22 04:35:00|13674.5|13669.5|13680.3|13675.3|13681|13676|13673.9|13668.9|0
1737520800000|2025-01-22 04:40:00|13680.4|13675.4|13675.4|13670.4|13682.6|13677.6|13675.4|13670.4|0
1737521100000|2025-01-22 04:45:00|13675.1|13670.1|13676.4|13671.4|13677.9|13672.9|13674.5|13669.5|0
1737521400000|2025-01-22 04:50:00|13676.3|13671.3|13678|13673|13678.4|13673.4|13676.1|13671.1|0
1737521700000|2025-01-22 04:55:00|13678.2|13673.2|13678.2|13673.2|13678.7|13673.7|13677.1|13672.1|0
1737522000000|2025-01-22 05:00:00|13678.1|13673.1|13676.1|13671.1|13678.1|13673.1|13675|13670|0
1737522300000|2025-01-22 05:05:00|13676.7|13671.7|13676|13671|13677.4|13672.4|13675.7|13670.7|0
1737522600000|2025-01-22 05:10:00|13675.9|13670.9|13676.2|13671.2|13677|13672|13674.3|13669.3|0
1737522900000|2025-01-22 05:15:00|13676.1|13671.1|13674.4|13669.4|13676.6|13671.6|13673.1|13668.1|0
1737523200000|2025-01-22 05:20:00|13674.3|13669.3|13673.6|13668.6|13674.5|13669.5|13672.3|13667.3|0
1737523500000|2025-01-22 05:25:00|13673|13668|13671.5|13666.5|13673.4|13668.4|13671.5|13666.5|0
1737523800000|2025-01-22 05:30:00|13671.6|13666.6|13670.6|13665.6|13672.4|13667.4|13669.4|13664.4|0
1737524100000|2025-01-22 05:35:00|13670.7|13665.7|13672.4|13667.4|13673.6|13668.6|13670.7|13665.7|0
1737524400000|2025-01-22 05:40:00|13672.5|13667.5|13673.1|13668.1|13673.4|13668.4|13671.7|13666.7|0
1737524700000|2025-01-22 05:45:00|13672.7|13667.7|13671.2|13666.2|13673.6|13668.6|13671|13666|0
1737525000000|2025-01-22 05:50:00|13671.3|13666.3|13672.2|13667.2|13673.4|13668.4|13671.2|13666.2|0
1737525300000|2025-01-22 05:55:00|13672.1|13667.1|13671.3|13666.3|13673.4|13668.4|13671.1|13666.1|0
1737525600000|2025-01-22 06:00:00|13671.9|13666.9|13670.6|13665.6|13672.7|13667.7|13670.1|13665.1|0
1737525900000|2025-01-22 06:05:00|13670.5|13665.5|13672|13667|13674.6|13669.6|13670.3|13665.3|0
1737526200000|2025-01-22 06:10:00|13672.1|13667.1|13674.9|13669.9|13675.7|13670.7|13671.6|13666.6|0
1737526500000|2025-01-22 06:15:00|13675.1|13670.1|13673.2|13668.2|13676|13671|13672|13667|0
1737526800000|2025-01-22 06:20:00|13673.1|13668.1|13668|13663|13673.6|13668.6|13666.4|13661.4|0
1737527100000|2025-01-22 06:25:00|13668.1|13663.1|13669.2|13664.2|13670|13665|13668|13663|0
1737527400000|2025-01-22 06:30:00|13669.4|13664.4|13666.9|13661.9|13670.3|13665.3|13666.5|13661.5|0
1737527700000|2025-01-22 06:35:00|13667|13662|13667.8|13662.8|13670|13665|13666.9|13661.9|0
1737528000000|2025-01-22 06:40:00|13667.9|13662.9|13669.3|13664.3|13669.9|13664.9|13667.8|13662.8|0
1737528300000|2025-01-22 06:45:00|13669.2|13664.2|13666.3|13661.3|13670|13665|13665.3|13660.3|0
1737528600000|2025-01-22 06:50:00|13666.2|13661.2|13660.8|13655.8|13666.6|13661.6|13660.7|13655.7|0
1737528900000|2025-01-22 06:55:00|13660.9|13655.9|13661.3|13656.3|13661.8|13656.8|13660.1|13655.1|0
1737529200000|2025-01-22 07:00:00|13661.5|13656.5|13662.1|13657.1|13663.3|13658.3|13659.9|13654.9|0
1737529500000|2025-01-22 07:05:00|13662.3|13657.3|13666.9|13661.9|13667.6|13662.6|13661.8|13656.8|0
1737529800000|2025-01-22 07:10:00|13666.8|13661.8|13669.3|13664.3|13674.2|13669.2|13666.2|13661.2|0
1737530100000|2025-01-22 07:15:00|13669.4|13664.4|13668|13663|13669.4|13664.4|13665.4|13660.4|0
1737530400000|2025-01-22 07:20:00|13668.1|13663.1|13666.7|13661.7|13669.9|13664.9|13666.5|13661.5|0
1737530700000|2025-01-22 07:25:00|13666.8|13661.8|13672.1|13667.1|13672.7|13667.7|13666.2|13661.2|0
1737531000000|2025-01-22 07:30:00|13672.2|13667.2|13672.2|13667.2|13673.5|13668.5|13670.2|13665.2|0
1737531300000|2025-01-22 07:35:00|13672.1|13667.1|13674.8|13669.8|13676|13671|13671.9|13666.9|0
1737531600000|2025-01-22 07:40:00|13674.7|13669.7|13674.8|13669.8|13675.6|13670.6|13672.8|13667.8|0
1737531900000|2025-01-22 07:45:00|13674.7|13669.7|13670.7|13665.7|13674.8|13669.8|13668.8|13663.8|0
1737532200000|2025-01-22 07:50:00|13670.6|13665.6|13665.4|13660.4|13671.3|13666.3|13664.5|13659.5|0
1737532500000|2025-01-22 07:55:00|13666.3|13661.3|13668.9|13663.9|13668.9|13663.9|13664.6|13659.6|0
1737532800000|2025-01-22 08:00:00|13667.8|13662.8|13675.2|13670.2|13676.7|13671.7|13666.4|13661.4|0
1737533100000|2025-01-22 08:05:00|13675.3|13670.3|13671.9|13666.9|13675.7|13670.7|13668.6|13663.6|0
1737533400000|2025-01-22 08:10:00|13672.2|13667.2|13674.1|13669.1|13674.6|13669.6|13670.5|13665.5|0
1737533700000|2025-01-22 08:15:00|13674.2|13669.2|13684.4|13679.4|13685.4|13680.4|13673.6|13668.6|0
1737534000000|2025-01-22 08:20:00|13684.3|13679.3|13683.2|13678.2|13685.9|13680.9|13680.3|13675.3|0
1737534300000|2025-01-22 08:25:00|13683.3|13678.3|13679.4|13674.4|13683.9|13678.9|13677.4|13672.4|0
1737534600000|2025-01-22 08:30:00|13679.5|13674.5|13680.7|13675.7|13685.1|13680.1|13679.2|13674.2|0
1737534900000|2025-01-22 08:35:00|13680.8|13675.8|13682|13677|13683.6|13678.6|13678.1|13673.1|0
1737535200000|2025-01-22 08:40:00|13681.9|13676.9|13685.2|13680.2|13689.7|13684.7|13681.6|13676.6|0
1737535500000|2025-01-22 08:45:00|13685.4|13680.4|13691.2|13686.2|13691.4|13686.4|13683.5|13678.5|0
1737535800000|2025-01-22 08:50:00|13691.3|13686.3|13692.8|13687.8|13693.6|13688.6|13690|13685|0
1737536100000|2025-01-22 08:55:00|13692.9|13687.9|13692.3|13687.3|13694.4|13689.4|13689.9|13684.9|0
1737536400000|2025-01-22 09:00:00|13691.4|13686.4|13690.7|13687.7|13692|13688.7|13664.3|13661.3|0
1737536700000|2025-01-22 09:05:00|13690.9|13687.9|13693.9|13690.9|13695.9|13692.9|13690.8|13687.8|0
1737537000000|2025-01-22 09:10:00|13694|13691|13698.7|13695.7|13699.3|13696.3|13692.2|13689.2|0
1737537300000|2025-01-22 09:15:00|13698.8|13695.8|13700|13697|13700|13697|13695.9|13692.9|0
1737537600000|2025-01-22 09:20:00|13699.5|13696.5|13700.9|13697.9|13704.3|13701.3|13698.6|13695.6|0
1737537900000|2025-01-22 09:25:00|13701|13698|13708.2|13705.2|13709|13706|13700.3|13697.3|0
1737538200000|2025-01-22 09:30:00|13708.4|13705.4|13711|13708|13713.8|13710.8|13707.6|13704.6|0
1737538500000|2025-01-22 09:35:00|13711.4|13708.4|13705.7|13702.7|13712.1|13709.1|13705.5|13702.5|0
1737538800000|2025-01-22 09:40:00|13705.9|13702.9|13704.4|13701.4|13706.5|13703.5|13702.8|13699.8|0
1737539100000|2025-01-22 09:45:00|13704.5|13701.5|13702.6|13699.6|13705.7|13702.7|13702.3|13699.3|0
1737539400000|2025-01-22 09:50:00|13702.5|13699.5|13705.6|13702.6|13705.7|13702.7|13701.8|13698.8|0
1737539700000|2025-01-22 09:55:00|13705.8|13702.8|13706.8|13703.8|13711.4|13708.4|13705|13702|0
1737540000000|2025-01-22 10:00:00|13706.9|13703.9|13702.8|13699.8|13707|13704|13702.3|13699.3|0
1737540300000|2025-01-22 10:05:00|13702.6|13699.6|13701|13698|13705.1|13702.1|13700.5|13697.5|0
1737540600000|2025-01-22 10:10:00|13701.6|13698.6|13697.1|13694.1|13701.7|13698.7|13696.8|13693.8|0
1737540900000|2025-01-22 10:15:00|13697.3|13694.3|13694.1|13691.1|13697.8|13694.8|13693.5|13690.5|0
1737541200000|2025-01-22 10:20:00|13693.7|13690.7|13701|13698|13701.1|13698.1|13693.5|13690.5|0
1737541500000|2025-01-22 10:25:00|13700.9|13697.9|13704.6|13701.6|13704.8|13701.8|13700.9|13697.9|0
1737541800000|2025-01-22 10:30:00|13704.7|13701.7|13706.7|13703.7|13707.7|13704.7|13704.1|13701.1|0
1737542100000|2025-01-22 10:35:00|13706.6|13703.6|13709.2|13706.2|13709.7|13706.7|13706.6|13703.6|0
1737542400000|2025-01-22 10:40:00|13709.4|13706.4|13708.3|13705.3|13710.3|13707.3|13706.1|13703.1|0
1737542700000|2025-01-22 10:45:00|13708.2|13705.2|13711.9|13708.9|13711.9|13708.9|13707.4|13704.4|0
1737543000000|2025-01-22 10:50:00|13711.3|13708.3|13710.5|13707.5|13711.6|13708.6|13707.6|13704.6|0
1737543300000|2025-01-22 10:55:00|13710.4|13707.4|13710.8|13707.8|13712.1|13709.1|13708.6|13705.6|0
1737543600000|2025-01-22 11:00:00|13710.9|13707.9|13714.8|13711.8|13714.8|13711.8|13709.3|13706.3|0
1737543900000|2025-01-22 11:05:00|13714.7|13711.7|13714.4|13711.4|13716.1|13713.1|13713|13710|0
1737544200000|2025-01-22 11:10:00|13714.7|13711.7|13726.5|13723.5|13730.2|13727.2|13714.1|13711.1|0
1737544500000|2025-01-22 11:15:00|13726.4|13723.4|13721.9|13718.9|13727.3|13724.3|13720.4|13717.4|0
1737544800000|2025-01-22 11:20:00|13721.7|13718.7|13722.9|13719.9|13726.6|13723.6|13721.7|13718.7|0
1737545100000|2025-01-22 11:25:00|13723.3|13720.3|13723.3|13720.3|13725.3|13722.3|13721.9|13718.9|0
1737545400000|2025-01-22 11:30:00|13723.5|13720.5|13715.5|13712.5|13724|13721|13715.2|13712.2|0
1737545700000|2025-01-22 11:35:00|13715.7|13712.7|13723.7|13720.7|13725.2|13722.2|13715.4|13712.4|0
1737546000000|2025-01-22 11:40:00|13723.8|13720.8|13724.1|13721.1|13725.1|13722.1|13720.7|13717.7|0
1737546300000|2025-01-22 11:45:00|13724.2|13721.2|13720.8|13717.8|13724.9|13721.9|13720.1|13717.1|0
1737546600000|2025-01-22 11:50:00|13718.3|13715.3|13717.2|13714.2|13719.9|13716.9|13715.6|13712.6|0
1737546900000|2025-01-22 11:55:00|13716.9|13713.9|13711.7|13708.7|13716.9|13713.9|13710.8|13707.8|0
1737547200000|2025-01-22 12:00:00|13710.4|13707.4|13723.8|13720.8|13724.1|13721.1|13709.7|13706.7|0
1737547500000|2025-01-22 12:05:00|13723.4|13720.4|13723.6|13720.6|13725.5|13722.5|13720.7|13717.7|0
1737547800000|2025-01-22 12:10:00|13723.8|13720.8|13724.4|13721.4|13729.5|13726.5|13722.9|13719.9|0
1737548100000|2025-01-22 12:15:00|13724.3|13721.3|13725|13722|13725.4|13722.4|13720.6|13717.6|0
1737548400000|2025-01-22 12:20:00|13725.3|13722.3|13712.8|13709.8|13728.8|13725.8|13712.7|13709.7|0
1737548700000|2025-01-22 12:25:00|13713.5|13710.5|13717.7|13714.7|13717.7|13714.7|13711.9|13708.9|0
1737549000000|2025-01-22 12:30:00|13717|13714|13720.9|13717.9|13721.9|13718.9|13716.2|13713.2|0
1737549300000|2025-01-22 12:35:00|13720.4|13717.4|13719.8|13716.8|13722.7|13719.7|13719.5|13716.5|0
1737549600000|2025-01-22 12:40:00|13719.7|13716.7|13721|13718|13723.9|13720.9|13718.9|13715.9|0
1737549900000|2025-01-22 12:45:00|13721.3|13718.3|13720.1|13717.1|13722|13719|13717.2|13714.2|0
1737550200000|2025-01-22 12:50:00|13720.2|13717.2|13722.1|13719.1|13722.4|13719.4|13719.5|13716.5|0
1737550500000|2025-01-22 12:55:00|13722.2|13719.2|13728.2|13725.2|13729|13726|13721.8|13718.8|0
1737550800000|2025-01-22 13:00:00|13727.8|13724.8|13720.5|13717.5|13727.9|13724.9|13719.3|13716.3|0
1737551100000|2025-01-22 13:05:00|13720.6|13717.6|13726|13723|13726|13723|13720.6|13717.6|0
1737551400000|2025-01-22 13:10:00|13726.1|13723.1|13730.5|13727.5|13730.8|13727.8|13726.1|13723.1|0
1737551700000|2025-01-22 13:15:00|13730.6|13727.6|13735.5|13732.5|13737.3|13734.3|13729.8|13726.8|0
1737552000000|2025-01-22 13:20:00|13735.6|13732.6|13722.9|13719.9|13736.1|13733.1|13721.6|13718.6|0
1737552300000|2025-01-22 13:25:00|13722.8|13719.8|13728.5|13725.5|13730.8|13727.8|13721.9|13718.9|0
1737552600000|2025-01-22 13:30:00|13728.9|13725.9|13738.8|13735.8|13743.2|13740.2|13727.9|13724.9|0
1737552900000|2025-01-22 13:35:00|13739|13736|13738.6|13735.6|13745.1|13742.1|13738|13735|0
1737553200000|2025-01-22 13:40:00|13738.9|13735.9|13742.5|13739.5|13742.7|13739.7|13738.7|13735.7|0
1737553500000|2025-01-22 13:45:00|13742.1|13739.1|13742.3|13739.3|13742.3|13739.3|13735.3|13732.3|0
1737553800000|2025-01-22 13:50:00|13742.5|13739.5|13739.1|13736.1|13746.5|13743.5|13737.8|13734.8|0
1737554100000|2025-01-22 13:55:00|13739.2|13736.2|13735.3|13732.3|13740.2|13737.2|13734.3|13731.3|0
1737554400000|2025-01-22 14:00:00|13736|13733|13736.4|13733.4|13742.8|13739.8|13730.1|13727.1|0
1737554700000|2025-01-22 14:05:00|13736.7|13733.7|13742.8|13739.8|13742.8|13739.8|13733.7|13730.7|0
1737555000000|2025-01-22 14:10:00|13742|13739|13734|13731|13745.9|13742.9|13733.3|13730.3|0
1737555300000|2025-01-22 14:15:00|13734.1|13731.1|13726.9|13723.9|13739.8|13736.8|13725.2|13722.2|0
1737555600000|2025-01-22 14:20:00|13726.8|13723.8|13721.1|13718.1|13730.2|13727.2|13718.7|13715.7|0
1737555900000|2025-01-22 14:25:00|13726.8|13723.8|13731.8|13728.8|13741|13738|13724.3|13721.3|0
1737556200000|2025-01-22 14:30:00|13729|13726|13733.3|13731.5|13757.8|13756|13700.1|13698.3|0
1737556500000|2025-01-22 14:35:00|13731.4|13729.6|13741.7|13739.9|13748|13746.2|13709.1|13707.3|0
1737556800000|2025-01-22 14:40:00|13737.3|13735.5|13741.3|13739.5|13749.9|13748.1|13706.9|13705.1|0
1737557100000|2025-01-22 14:45:00|13740.8|13739|13750.4|13748.6|13763|13761.2|13727.2|13725.4|0
1737557400000|2025-01-22 14:50:00|13750.8|13749|13764.4|13762.6|13770.7|13768.9|13743.6|13741.8|0
1737557700000|2025-01-22 14:55:00|13764.8|13763|13772.9|13771.1|13786.9|13785.1|13759.1|13757.3|0
1737558000000|2025-01-22 15:00:00|13772.7|13770.9|13769.1|13767.3|13781.3|13779.5|13742.1|13740.3|0
1737558300000|2025-01-22 15:05:00|13769.4|13767.6|13779|13777.2|13793.8|13792|13757.3|13755.5|0
1737558600000|2025-01-22 15:10:00|13779.9|13778.1|13785.8|13784|13795.9|13794.1|13768.7|13766.9|0
1737558900000|2025-01-22 15:15:00|13784|13782.2|13773.5|13771.7|13793.6|13791.8|13769.2|13767.4|0
1737559200000|2025-01-22 15:20:00|13772.9|13771.1|13771.5|13769.7|13782.3|13780.5|13757.8|13756|0
1737559500000|2025-01-22 15:25:00|13771.3|13769.5|13768.5|13766.7|13777.3|13775.5|13763.3|13761.5|0
1737559800000|2025-01-22 15:30:00|13768.7|13766.9|13787.4|13785.6|13794.3|13792.5|13761.8|13760|0
1737560100000|2025-01-22 15:35:00|13789.9|13788.1|13789|13787.2|13800.3|13798.5|13781.1|13779.3|0
1737560400000|2025-01-22 15:40:00|13789.2|13787.4|13794.9|13793.1|13797.6|13795.8|13779.3|13777.5|0
1737560700000|2025-01-22 15:45:00|13794.8|13793|13796.8|13795|13800.9|13799.1|13781.5|13779.7|0
1737561000000|2025-01-22 15:50:00|13796.5|13794.7|13779|13777.2|13796.7|13794.9|13774.2|13772.4|0
1737561300000|2025-01-22 15:55:00|13779.3|13777.5|13767.9|13766.1|13788.5|13786.7|13767|13765.2|0
1737561600000|2025-01-22 16:00:00|13768.1|13766.3|13785.1|13783.3|13788.5|13786.7|13761.1|13759.3|0
1737561900000|2025-01-22 16:05:00|13784.5|13782.7|13793.2|13791.4|13797.9|13796.1|13780.2|13778.4|0
1737562200000|2025-01-22 16:10:00|13790.8|13789|13775.4|13773.6|13790.8|13789|13767.7|13765.9|0
1737562500000|2025-01-22 16:15:00|13775.7|13773.9|13800.4|13798.6|13804.7|13802.9|13775.6|13773.8|0
1737562800000|2025-01-22 16:20:00|13800.6|13798.8|13799.6|13797.8|13804.7|13802.9|13788.7|13786.9|0
1737563100000|2025-01-22 16:25:00|13799.5|13797.7|13813.4|13811.6|13818.4|13816.6|13797.4|13795.6|0
1737563400000|2025-01-22 16:30:00|13813|13811.2|13813.8|13812|13817.6|13815.8|13805.5|13803.7|0
1737563700000|2025-01-22 16:35:00|13813.6|13811.8|13829.4|13827.6|13832.6|13830.8|13812|13810.2|0
1737564000000|2025-01-22 16:40:00|13829.9|13828.1|13844.9|13843.1|13846.2|13844.4|13828.6|13826.8|0
1737564300000|2025-01-22 16:45:00|13845.8|13844|13839.5|13837.7|13850|13848.2|13837.5|13835.7|0
1737564600000|2025-01-22 16:50:00|13840.1|13838.3|13843.1|13841.3|13846.9|13845.1|13833.4|13831.6|0
1737564900000|2025-01-22 16:55:00|13843.6|13841.8|13850.1|13848.3|13853.1|13851.3|13839.7|13837.9|0
1737565200000|2025-01-22 17:00:00|13849.9|13848.1|13861.6|13859.8|13864|13862.2|13849.7|13847.9|0
1737565500000|2025-01-22 17:05:00|13862.6|13860.8|13867.8|13866|13869.9|13868.1|13859|13857.2|0
1737565800000|2025-01-22 17:10:00|13868|13866.2|13844.1|13842.3|13871|13869.2|13844|13842.2|0
1737566100000|2025-01-22 17:15:00|13844.4|13842.6|13845.2|13843.4|13848.8|13847|13843.1|13841.3|0
1737566400000|2025-01-22 17:20:00|13845.1|13843.3|13843.1|13841.3|13850|13848.2|13841.1|13839.3|0
1737566700000|2025-01-22 17:25:00|13843.8|13842|13847.3|13845.5|13850.3|13848.5|13838.7|13836.9|0
1737567000000|2025-01-22 17:30:00|13847.1|13845.3|13848|13846.2|13848.3|13846.5|13840.3|13838.5|0
1737567300000|2025-01-22 17:35:00|13847.4|13845.6|13838|13836.2|13855.8|13854|13835.8|13834|0
1737567600000|2025-01-22 17:40:00|13838.1|13836.3|13825.3|13823.5|13841|13839.2|13824.9|13823.1|0
1737567900000|2025-01-22 17:45:00|13825.4|13823.6|13839.7|13837.9|13844.2|13842.4|13825.3|13823.5|0
1737568200000|2025-01-22 17:50:00|13839.5|13837.7|13846|13844.2|13848.5|13846.7|13839.5|13837.7|0
1737568500000|2025-01-22 17:55:00|13846.2|13844.4|13841.7|13839.9|13846.2|13844.4|13833.3|13831.5|0
1737568800000|2025-01-22 18:00:00|13841.9|13840.1|13841.5|13839.7|13846.8|13845|13839|13837.2|0
1737569100000|2025-01-22 18:05:00|13841.9|13840.1|13844.7|13842.9|13845.2|13843.4|13836.3|13834.5|0
1737569400000|2025-01-22 18:10:00|13844.9|13843.1|13826.4|13824.6|13848.4|13846.6|13825.4|13823.6|0
1737569700000|2025-01-22 18:15:00|13826.9|13825.1|13811.1|13809.3|13827.4|13825.6|13809.5|13807.7|0
1737570000000|2025-01-22 18:20:00|13811|13809.2|13804.2|13802.4|13812.6|13810.8|13795.6|13793.8|0
1737570300000|2025-01-22 18:25:00|13803.7|13801.9|13795|13793.2|13803.7|13801.9|13789.3|13787.5|0
1737570600000|2025-01-22 18:30:00|13794.9|13793.1|13796.3|13794.5|13801.3|13799.5|13789.4|13787.6|0
1737570900000|2025-01-22 18:35:00|13796.4|13794.6|13800.2|13798.4|13803.8|13802|13796|13794.2|0
1737571200000|2025-01-22 18:40:00|13799.7|13797.9|13810.1|13808.3|13810.3|13808.5|13797.1|13795.3|0
1737571500000|2025-01-22 18:45:00|13809.7|13807.9|13813.1|13811.3|13813.5|13811.7|13806|13804.2|0
1737571800000|2025-01-22 18:50:00|13813.2|13811.4|13809.2|13807.4|13818.2|13816.4|13804.6|13802.8|0
1737572100000|2025-01-22 18:55:00|13809.9|13808.1|13794.8|13793|13810.5|13808.7|13790.9|13789.1|0
1737572400000|2025-01-22 19:00:00|13794.2|13792.4|13800.2|13798.4|13801.7|13799.9|13790|13788.2|0
1737572700000|2025-01-22 19:05:00|13800.6|13798.8|13801.7|13799.9|13806.3|13804.5|13798.6|13796.8|0
1737573000000|2025-01-22 19:10:00|13801.8|13800|13814.5|13812.7|13816.1|13814.3|13800.8|13799|0
1737573300000|2025-01-22 19:15:00|13814.7|13812.9|13814.8|13813|13819.1|13817.3|13812.5|13810.7|0
1737573600000|2025-01-22 19:20:00|13814.7|13812.9|13810.4|13808.6|13822.9|13821.1|13810.4|13808.6|0
1737573900000|2025-01-22 19:25:00|13810.6|13808.8|13802.2|13800.4|13813.3|13811.5|13800.9|13799.1|0
1737574200000|2025-01-22 19:30:00|13802.3|13800.5|13791.5|13789.7|13802.3|13800.5|13791.5|13789.7|0
1737574500000|2025-01-22 19:35:00|13791.6|13789.8|13793.6|13791.8|13797|13795.2|13789.9|13788.1|0
1737574800000|2025-01-22 19:40:00|13793.9|13792.1|13792.6|13790.8|13797.3|13795.5|13787|13785.2|0
1737575100000|2025-01-22 19:45:00|13792.5|13790.7|13806.7|13804.9|13808.6|13806.8|13791.3|13789.5|0
1737575400000|2025-01-22 19:50:00|13806.9|13805.1|13806.9|13805.1|13809.6|13807.8|13805.8|13804|0
1737575700000|2025-01-22 19:55:00|13806.8|13805|13808.8|13807|13809.6|13807.8|13804.7|13802.9|0
1737576000000|2025-01-22 20:00:00|13808.7|13806.9|13798.7|13796.9|13809.9|13808.1|13798.7|13796.9|0
1737576300000|2025-01-22 20:05:00|13799|13797.2|13794.4|13792.6|13801.4|13799.6|13791.2|13789.4|0
1737576600000|2025-01-22 20:10:00|13794.2|13792.4|13791.2|13789.4|13795.4|13793.6|13783.5|13781.7|0
1737576900000|2025-01-22 20:15:00|13791.1|13789.3|13792.5|13790.7|13795|13793.2|13784.2|13782.4|0
1737577200000|2025-01-22 20:20:00|13792.4|13790.6|13790.2|13788.4|13792.8|13791|13783.1|13781.3|0
1737577500000|2025-01-22 20:25:00|13790.3|13788.5|13785.5|13783.7|13791.8|13790|13784.1|13782.3|0
1737577800000|2025-01-22 20:30:00|13785.3|13783.5|13793.8|13792|13794.7|13792.9|13783.6|13781.8|0
1737578100000|2025-01-22 20:35:00|13793.4|13791.6|13774.7|13772.9|13795.7|13793.9|13773.7|13771.9|0
1737578400000|2025-01-22 20:40:00|13775|13773.2|13785.8|13784|13786.9|13785.1|13774.3|13772.5|0
1737578700000|2025-01-22 20:45:00|13785.6|13783.8|13793|13791.2|13804.4|13802.6|13785.5|13783.7|0
1737579000000|2025-01-22 20:50:00|13790.9|13789.1|13792.3|13790.5|13799|13797.2|13763.2|13761.4|0
1737579300000|2025-01-22 20:55:00|13792.4|13790.6|13782.7|13780.9|13799.1|13797.3|13780.4|13778.6|0
1737579600000|2025-01-22 21:00:00|13783.3|13780.3|13738.2|13735.2|13783.3|13780.3|13738|13735|0
1737579900000|2025-01-22 21:05:00|13738.4|13735.4|13782.7|13779.7|13783.2|13780.2|13737.7|13734.7|0
1737580200000|2025-01-22 21:10:00|13782.4|13779.4|13780.4|13777.4|13782.4|13779.4|13777.7|13774.7|0
1737580500000|2025-01-22 21:15:00|13780.2|13777.2|13778.4|13775.4|13780.2|13777.2|13778.4|13775.4|0
1737580800000|2025-01-22 21:20:00|13778.3|13775.3|13773.3|13770.3|13778.4|13775.4|13773.2|13770.2|0
1737581100000|2025-01-22 21:25:00|13773.2|13770.2|13769.2|13766.2|13773.8|13770.8|13768.6|13765.6|0
1737581400000|2025-01-22 21:30:00|13769.1|13766.1|13768.7|13765.7|13770.3|13767.3|13766.8|13763.8|0
1737581700000|2025-01-22 21:35:00|13768.6|13765.6|13771.3|13768.3|13772|13769|13767.6|13764.6|0
1737582000000|2025-01-22 21:40:00|13772.1|13769.1|13772.6|13769.6|13773|13770|13772.1|13769.1|0
1737582300000|2025-01-22 21:45:00|13772.5|13769.5|13770.6|13767.6|13772.5|13769.5|13769.4|13766.4|0
1737582600000|2025-01-22 21:50:00|13770.7|13767.7|13771.7|13768.7|13771.9|13768.9|13769.9|13766.9|0
1737582900000|2025-01-22 21:55:00|13771.5|13768.5|13774.7|13771.7|13774.8|13771.8|13770.2|13767.2|0
1737583200000|2025-01-22 22:00:00|13774.2|13771.2|13774.6|13771.6|13775.8|13772.8|13774|13771|0
1737583500000|2025-01-22 22:05:00|13774.3|13771.3|13770.9|13767.9|13774.5|13771.5|13770.5|13767.5|0
1737583800000|2025-01-22 22:10:00|13771|13768|13769.4|13766.4|13771.2|13768.2|13768.9|13765.9|0
1737584100000|2025-01-22 22:15:00|13769.2|13766.2|13768.5|13765.5|13770.9|13767.9|13768.4|13765.4|0
1737584400000|2025-01-22 22:20:00|13768.4|13765.4|13766.3|13763.3|13768.5|13765.5|13766.3|13763.3|0
1737584700000|2025-01-22 22:25:00|13766.6|13763.6|13764.9|13761.9|13766.8|13763.8|13764.8|13761.8|0
1737585000000|2025-01-22 22:30:00|13765.1|13762.1|13761.2|13758.2|13765.3|13762.3|13760.8|13757.8|0
1737585300000|2025-01-22 22:35:00|13761.3|13758.3|13761.9|13758.9|13762.1|13759.1|13760.4|13757.4|0
1737585600000|2025-01-22 22:40:00|13761.6|13758.6|13762.5|13759.5|13762.9|13759.9|13761.3|13758.3|0
1737585900000|2025-01-22 22:45:00|13762.6|13759.6|13761|13758|13763|13760|13760.6|13757.6|0
1737586200000|2025-01-22 22:50:00|13761.1|13758.1|13763.4|13760.4|13763.5|13760.5|13761|13758|0
1737586500000|2025-01-22 22:55:00|13763.5|13760.5|13763.6|13760.6|13765.1|13762.1|13763.4|13760.4|0
1737586800000|2025-01-22 23:00:00|13763.3|13760.3|13763|13760|13763.3|13760.3|13762.1|13759.1|0
1737587100000|2025-01-22 23:05:00|13763.2|13760.2|13762.8|13759.8|13763.4|13760.4|13761.9|13758.9|0
1737587400000|2025-01-22 23:10:00|13762.6|13759.6|13759.2|13756.2|13763.6|13760.6|13758.9|13755.9|0
1737587700000|2025-01-22 23:15:00|13759.3|13756.3|13754.5|13751.5|13759.6|13756.6|13754.3|13751.3|0
1737588000000|2025-01-22 23:20:00|13754.4|13751.4|13754.8|13751.8|13755.7|13752.7|13754.4|13751.4|0
1737588300000|2025-01-22 23:25:00|13754.6|13751.6|13753|13750|13754.9|13751.9|13752.8|13749.8|0
1737588600000|2025-01-22 23:30:00|13752.9|13749.9|13753.7|13750.7|13754|13751|13751.6|13748.6|0
1737588900000|2025-01-22 23:35:00|13753.8|13750.8|13754.3|13751.3|13754.5|13751.5|13752.9|13749.9|0
1737589200000|2025-01-22 23:40:00|13754.5|13751.5|13756.1|13753.1|13756.4|13753.4|13754.3|13751.3|0
1737589500000|2025-01-22 23:45:00|13756.2|13753.2|13756.5|13753.5|13757.5|13754.5|13754|13751|0
1737589800000|2025-01-22 23:50:00|13756.1|13753.1|13755.4|13752.4|13760.1|13757.1|13755.4|13752.4|0
1737590100000|2025-01-22 23:55:00|13755.3|13752.3|13760.2|13757.2|13761.6|13758.6|13753.5|13750.5|0
1737590400000|2025-01-23 00:00:00|13760.1|13757.1|13759.2|13756.2|13762.8|13759.8|13759.2|13756.2|0
1737590700000|2025-01-23 00:05:00|13759.3|13756.3|13755.9|13752.9|13761.6|13758.6|13754.8|13751.8|0
1737591000000|2025-01-23 00:10:00|13755.8|13752.8|13751.4|13748.4|13755.8|13752.8|13751|13748|0
1737591300000|2025-01-23 00:15:00|13751.2|13748.2|13747.1|13744.1|13751.6|13748.6|13746.5|13743.5|0
1737591600000|2025-01-23 00:20:00|13747.2|13744.2|13745.5|13742.5|13749.9|13746.9|13745.5|13742.5|0
1737591900000|2025-01-23 00:25:00|13745.4|13742.4|13744.6|13741.6|13747.7|13744.7|13739.8|13736.8|0
1737592200000|2025-01-23 00:30:00|13744.8|13741.8|13748.5|13745.5|13749.9|13746.9|13744.2|13741.2|0
1737592500000|2025-01-23 00:35:00|13747.9|13744.9|13747.6|13744.6|13752|13749|13747.1|13744.1|0
1737592800000|2025-01-23 00:40:00|13747.5|13744.5|13743.8|13740.8|13747.5|13744.5|13743.2|13740.2|0
1737593100000|2025-01-23 00:45:00|13743.9|13740.9|13744.4|13741.4|13747.7|13744.7|13743.3|13740.3|0
1737593400000|2025-01-23 00:50:00|13744|13741|13742.3|13739.3|13744.5|13741.5|13739.8|13736.8|0
1737593700000|2025-01-23 00:55:00|13741|13738|13747|13742|13747.5|13743.3|13741|13738|0
1737594000000|2025-01-23 01:00:00|13746.9|13741.9|13752.7|13747.7|13753.6|13748.6|13746.9|13741.9|0
1737594300000|2025-01-23 01:05:00|13752.8|13747.8|13752.2|13747.2|13755|13750|13750.7|13745.7|0
1737594600000|2025-01-23 01:10:00|13752.4|13747.4|13754.7|13749.7|13756.3|13751.3|13751.9|13746.9|0
1737594900000|2025-01-23 01:15:00|13754.8|13749.8|13751.5|13746.5|13754.8|13749.8|13751.1|13746.1|0
1737595200000|2025-01-23 01:20:00|13751.7|13746.7|13751.1|13746.1|13752.9|13747.9|13750|13745|0
1737595500000|2025-01-23 01:25:00|13750.9|13745.9|13750.8|13745.8|13753.6|13748.6|13750.4|13745.4|0
1737595800000|2025-01-23 01:30:00|13751.4|13746.4|13750.2|13745.2|13754.4|13749.4|13749.8|13744.8|0
1737596100000|2025-01-23 01:35:00|13750.3|13745.3|13752.8|13747.8|13754.8|13749.8|13749.4|13744.4|0
1737596400000|2025-01-23 01:40:00|13752.9|13747.9|13751.4|13746.4|13754.3|13749.3|13750.2|13745.2|0
1737596700000|2025-01-23 01:45:00|13751.5|13746.5|13747.3|13742.3|13751.5|13746.5|13745.2|13740.2|0
1737597000000|2025-01-23 01:50:00|13747.1|13742.1|13745|13740|13748.4|13743.4|13744.6|13739.6|0
1737597300000|2025-01-23 01:55:00|13745.1|13740.1|13745.3|13740.3|13746.5|13741.5|13743.1|13738.1|0
1737597600000|2025-01-23 02:00:00|13745.4|13740.4|13739|13734|13745.4|13740.4|13738.5|13733.5|0
1737597900000|2025-01-23 02:05:00|13738.9|13733.9|13742.1|13737.1|13743.6|13738.6|13731.8|13726.8|0
1737598200000|2025-01-23 02:10:00|13742.2|13737.2|13741.6|13736.6|13742.4|13737.4|13738.5|13733.5|0
1737598500000|2025-01-23 02:15:00|13741.7|13736.7|13744.4|13739.4|13745.9|13740.9|13740.3|13735.3|0
1737598800000|2025-01-23 02:20:00|13744.5|13739.5|13743|13738|13745.1|13740.1|13741.2|13736.2|0
1737599100000|2025-01-23 02:25:00|13743.1|13738.1|13744.1|13739.1|13744.3|13739.3|13740.4|13735.4|0
1737599400000|2025-01-23 02:30:00|13744|13739|13744|13739|13745.9|13740.9|13743.7|13738.7|0
1737599700000|2025-01-23 02:35:00|13744.3|13739.3|13747.8|13742.8|13748.3|13743.3|13744.3|13739.3|0
1737600000000|2025-01-23 02:40:00|13747.7|13742.7|13746.9|13741.9|13747.9|13742.9|13743.4|13738.4|0
1737600300000|2025-01-23 02:45:00|13746.8|13741.8|13746|13741|13747.7|13742.7|13745|13740|0
1737600600000|2025-01-23 02:50:00|13745.8|13740.8|13747.2|13742.2|13749.9|13744.9|13745.6|13740.6|0
1737600900000|2025-01-23 02:55:00|13747.3|13742.3|13749.1|13744.1|13749.6|13744.6|13747.1|13742.1|0
1737601200000|2025-01-23 03:00:00|13748.9|13743.9|13753.8|13748.8|13755.1|13750.1|13748|13743|0
1737601500000|2025-01-23 03:05:00|13753.7|13748.7|13751.7|13746.7|13755.3|13750.3|13750.7|13745.7|0
1737601800000|2025-01-23 03:10:00|13751.6|13746.6|13747.8|13742.8|13752.2|13747.2|13746.1|13741.1|0
1737602100000|2025-01-23 03:15:00|13747.7|13742.7|13745.4|13740.4|13747.7|13742.7|13742|13737|0
1737602400000|2025-01-23 03:20:00|13745.5|13740.5|13746.1|13741.1|13748.6|13743.6|13744.8|13739.8|0
1737602700000|2025-01-23 03:25:00|13746|13741|13749.2|13744.2|13749.8|13744.8|13745.8|13740.8|0
1737603000000|2025-01-23 03:30:00|13748.5|13743.5|13750.6|13745.6|13750.6|13745.6|13746.5|13741.5|0
1737603300000|2025-01-23 03:35:00|13750.7|13745.7|13751.1|13746.1|13751.7|13746.7|13749.6|13744.6|0
1737603600000|2025-01-23 03:40:00|13751.2|13746.2|13750.7|13745.7|13753.3|13748.3|13748.8|13743.8|0
1737603900000|2025-01-23 03:45:00|13750.8|13745.8|13746.3|13741.3|13750.9|13745.9|13745|13740|0
1737604200000|2025-01-23 03:50:00|13746.2|13741.2|13747.6|13742.6|13748.8|13743.8|13745.8|13740.8|0
1737604500000|2025-01-23 03:55:00|13747.7|13742.7|13747.4|13742.4|13748.3|13743.3|13746.4|13741.4|0
1737604800000|2025-01-23 04:00:00|13747.3|13742.3|13748.9|13743.9|13750.1|13745.1|13747.1|13742.1|0
1737605100000|2025-01-23 04:05:00|13749.1|13744.1|13750.9|13745.9|13752|13747|13748.1|13743.1|0
1737605400000|2025-01-23 04:10:00|13750.8|13745.8|13751.6|13746.6|13752.3|13747.3|13750.3|13745.3|0
1737605700000|2025-01-23 04:15:00|13751.4|13746.4|13751.3|13746.3|13752.5|13747.5|13751.1|13746.1|0
1737606000000|2025-01-23 04:20:00|13751.4|13746.4|13754.5|13749.5|13755|13750|13751.4|13746.4|0
1737606300000|2025-01-23 04:25:00|13754.6|13749.6|13753|13748|13754.6|13749.6|13752.4|13747.4|0
1737606600000|2025-01-23 04:30:00|13753.2|13748.2|13754.2|13749.2|13754.4|13749.4|13753|13748|0
1737606900000|2025-01-23 04:35:00|13754.1|13749.1|13752.7|13747.7|13754.5|13749.5|13751.9|13746.9|0
1737607200000|2025-01-23 04:40:00|13753.2|13748.2|13752.7|13747.7|13753.3|13748.3|13751.3|13746.3|0
1737607500000|2025-01-23 04:45:00|13752.6|13747.6|13754.1|13749.1|13754.2|13749.2|13752.4|13747.4|0
1737607800000|2025-01-23 04:50:00|13754.2|13749.2|13755.8|13750.8|13756.3|13751.3|13754.1|13749.1|0
1737608100000|2025-01-23 04:55:00|13755.9|13750.9|13754.9|13749.9|13755.9|13750.9|13754.2|13749.2|0
1737608400000|2025-01-23 05:00:00|13755|13750|13754.4|13749.4|13756.2|13751.2|13753.5|13748.5|0
1737608700000|2025-01-23 05:05:00|13754.5|13749.5|13755.6|13750.6|13756.5|13751.5|13753.2|13748.2|0
1737609000000|2025-01-23 05:10:00|13755.7|13750.7|13756.7|13751.7|13757.6|13752.6|13755.6|13750.6|0
1737609300000|2025-01-23 05:15:00|13756.8|13751.8|13756.3|13751.3|13757.9|13752.9|13755.9|13750.9|0
1737609600000|2025-01-23 05:20:00|13756.4|13751.4|13755.9|13750.9|13757.3|13752.3|13755.2|13750.2|0
1737609900000|2025-01-23 05:25:00|13755.8|13750.8|13752.7|13747.7|13756|13751|13751.6|13746.6|0
1737610200000|2025-01-23 05:30:00|13752.6|13747.6|13751.5|13746.5|13752.7|13747.7|13748.7|13743.7|0
1737610500000|2025-01-23 05:35:00|13751.9|13746.9|13752.7|13747.7|13753.7|13748.7|13751.4|13746.4|0
1737610800000|2025-01-23 05:40:00|13752.8|13747.8|13752.7|13747.7|13752.9|13747.9|13751.5|13746.5|0
1737611100000|2025-01-23 05:45:00|13752.8|13747.8|13752.2|13747.2|13753.5|13748.5|13751|13746|0
1737611400000|2025-01-23 05:50:00|13752.3|13747.3|13750.5|13745.5|13752.7|13747.7|13749.8|13744.8|0
1737611700000|2025-01-23 05:55:00|13750.7|13745.7|13747.8|13742.8|13751.2|13746.2|13746.9|13741.9|0
1737612000000|2025-01-23 06:00:00|13748|13743|13748.3|13743.3|13750.3|13745.3|13747.7|13742.7|0
1737612300000|2025-01-23 06:05:00|13748.5|13743.5|13749.8|13744.8|13750.5|13745.5|13748.2|13743.2|0
1737612600000|2025-01-23 06:10:00|13749.7|13744.7|13752.5|13747.5|13752.7|13747.7|13749.4|13744.4|0
1737612900000|2025-01-23 06:15:00|13752.4|13747.4|13753.8|13748.8|13754.4|13749.4|13751.4|13746.4|0
1737613200000|2025-01-23 06:20:00|13753.7|13748.7|13745.5|13740.5|13754.7|13749.7|13745.4|13740.4|0
1737613500000|2025-01-23 06:25:00|13745.4|13740.4|13746.8|13741.8|13748.2|13743.2|13744.2|13739.2|0
1737613800000|2025-01-23 06:30:00|13746.9|13741.9|13743.3|13738.3|13748.4|13743.4|13743.3|13738.3|0
1737614100000|2025-01-23 06:35:00|13743.6|13738.6|13741.8|13736.8|13744.6|13739.6|13741.4|13736.4|0
1737614400000|2025-01-23 06:40:00|13741.9|13736.9|13739.7|13734.7|13741.9|13736.9|13737|13732|0
1737614700000|2025-01-23 06:45:00|13739.6|13734.6|13741.8|13736.8|13742.8|13737.8|13737.8|13732.8|0
1737615000000|2025-01-23 06:50:00|13741.9|13736.9|13741.2|13736.2|13743.6|13738.6|13740.5|13735.5|0
1737615300000|2025-01-23 06:55:00|13741|13736|13741.6|13736.6|13743.3|13738.3|13739.9|13734.9|0
1737615600000|2025-01-23 07:00:00|13741.7|13736.7|13741.9|13736.9|13744.3|13739.3|13740.8|13735.8|0
1737615900000|2025-01-23 07:05:00|13742.1|13737.1|13736|13731|13742.4|13737.4|13733.9|13728.9|0
1737616200000|2025-01-23 07:10:00|13735.9|13730.9|13738.3|13733.3|13740.6|13735.6|13735.6|13730.6|0
1737616500000|2025-01-23 07:15:00|13738.2|13733.2|13737.2|13732.2|13739.9|13734.9|13736|13731|0
1737616800000|2025-01-23 07:20:00|13737.3|13732.3|13742.2|13737.2|13742.5|13737.5|13736.3|13731.3|0
1737617100000|2025-01-23 07:25:00|13742.1|13737.1|13740.4|13735.4|13743.2|13738.2|13739.3|13734.3|0
1737617400000|2025-01-23 07:30:00|13740.5|13735.5|13739.3|13734.3|13741|13736|13737.5|13732.5|0
1737617700000|2025-01-23 07:35:00|13739.4|13734.4|13737.3|13732.3|13740|13735|13736.1|13731.1|0
1737618000000|2025-01-23 07:40:00|13737.2|13732.2|13732.2|13727.2|13737.5|13732.5|13728.9|13723.9|0
1737618300000|2025-01-23 07:45:00|13732.1|13727.1|13732.5|13727.5|13735.3|13730.3|13731.3|13726.3|0
1737618600000|2025-01-23 07:50:00|13732.4|13727.4|13726|13721|13733.3|13728.3|13724.1|13719.1|0
1737618900000|2025-01-23 07:55:00|13725.9|13720.9|13726.6|13721.6|13728.6|13723.6|13725.8|13720.8|0
1737619200000|2025-01-23 08:00:00|13726.9|13721.9|13720.1|13715.1|13729.7|13724.7|13716.7|13711.7|0
1737619500000|2025-01-23 08:05:00|13720|13715|13720.5|13715.5|13725.1|13720.1|13719.5|13714.5|0
1737619800000|2025-01-23 08:10:00|13720.4|13715.4|13718|13713|13724.2|13719.2|13717.7|13712.7|0
1737620100000|2025-01-23 08:15:00|13717.8|13712.8|13714.1|13709.1|13719.6|13714.6|13711.9|13706.9|0
1737620400000|2025-01-23 08:20:00|13714|13709|13722.3|13717.3|13722.9|13717.9|13711.9|13706.9|0
1737620700000|2025-01-23 08:25:00|13722.1|13717.1|13718|13713|13724.4|13719.4|13717.2|13712.2|0
1737621000000|2025-01-23 08:30:00|13718.1|13713.1|13708.7|13703.7|13718.1|13713.1|13707.8|13702.8|0
1737621300000|2025-01-23 08:35:00|13708.8|13703.8|13703.9|13698.9|13712.2|13707.2|13703.2|13698.2|0
1737621600000|2025-01-23 08:40:00|13704|13699|13704.1|13699.1|13705.2|13700.2|13699|13694|0
1737621900000|2025-01-23 08:45:00|13704.2|13699.2|13700.2|13695.2|13706.5|13701.5|13698.4|13693.4|0
1737622200000|2025-01-23 08:50:00|13700.3|13695.3|13695.5|13690.5|13702.3|13697.3|13692|13687|0
1737622500000|2025-01-23 08:55:00|13695.3|13690.3|13702.4|13697.4|13704.1|13699.1|13695.1|13690.1|0
1737622800000|2025-01-23 09:00:00|13701.7|13696.7|13715.9|13712.9|13718.1|13715.1|13701.7|13696.7|0
1737623100000|2025-01-23 09:05:00|13715.6|13712.6|13722.2|13719.2|13728.1|13725.1|13713.5|13710.5|0
1737623400000|2025-01-23 09:10:00|13722.1|13719.1|13709.5|13706.5|13723.8|13720.8|13709.3|13706.3|0
1737623700000|2025-01-23 09:15:00|13709.8|13706.8|13705.2|13702.2|13709.9|13706.9|13703.6|13700.6|0
1737624000000|2025-01-23 09:20:00|13705.6|13702.6|13717|13714|13717.9|13714.9|13703|13700|0
1737624300000|2025-01-23 09:25:00|13716.6|13713.6|13709|13706|13717.1|13714.1|13708|13705|0
1737624600000|2025-01-23 09:30:00|13709.7|13706.7|13712|13709|13712.6|13709.6|13707.6|13704.6|0
1737624900000|2025-01-23 09:35:00|13712.1|13709.1|13714.3|13711.3|13717|13714|13712|13709|0
1737625200000|2025-01-23 09:40:00|13714.2|13711.2|13714.7|13711.7|13715|13712|13712|13709|0
1737625500000|2025-01-23 09:45:00|13714.8|13711.8|13714.5|13711.5|13720.4|13717.4|13714.4|13711.4|0
1737625800000|2025-01-23 09:50:00|13714.6|13711.6|13719.2|13716.2|13720.2|13717.2|13714.6|13711.6|0
1737626100000|2025-01-23 09:55:00|13719.3|13716.3|13717.9|13714.9|13722.1|13719.1|13717.5|13714.5|0
1737626400000|2025-01-23 10:00:00|13718.1|13715.1|13718.6|13715.6|13724.3|13721.3|13717.8|13714.8|0
1737626700000|2025-01-23 10:05:00|13718.4|13715.4|13716|13713|13718.4|13715.4|13715.3|13712.3|0
1737627000000|2025-01-23 10:10:00|13717.5|13714.5|13723.6|13720.6|13723.6|13720.6|13717.1|13714.1|0
1737627300000|2025-01-23 10:15:00|13723.5|13720.5|13733.8|13730.8|13734.4|13731.4|13723.1|13720.1|0
1737627600000|2025-01-23 10:20:00|13733.6|13730.6|13730.9|13727.9|13733.9|13730.9|13729.8|13726.8|0
1737627900000|2025-01-23 10:25:00|13731|13728|13733.8|13730.8|13733.8|13730.8|13729.4|13726.4|0
1737628200000|2025-01-23 10:30:00|13733.9|13730.9|13732.1|13729.1|13735.1|13732.1|13731.3|13728.3|0
1737628500000|2025-01-23 10:35:00|13732|13729|13737.3|13734.3|13739.6|13736.6|13730.5|13727.5|0
1737628800000|2025-01-23 10:40:00|13737.4|13734.4|13735.6|13732.6|13738.7|13735.7|13734.5|13731.5|0
1737629100000|2025-01-23 10:45:00|13735.7|13732.7|13731.3|13728.3|13735.8|13732.8|13729.1|13726.1|0
1737629400000|2025-01-23 10:50:00|13730.9|13727.9|13731.7|13728.7|13731.8|13728.8|13729.5|13726.5|0
1737629700000|2025-01-23 10:55:00|13731.8|13728.8|13723.7|13720.7|13732.2|13729.2|13723.7|13720.7|0
1737630000000|2025-01-23 11:00:00|13723.4|13720.4|13726.4|13723.4|13726.7|13723.7|13723.3|13720.3|0
1737630300000|2025-01-23 11:05:00|13726.3|13723.3|13724.9|13721.9|13727.1|13724.1|13724.2|13721.2|0
1737630600000|2025-01-23 11:10:00|13724.7|13721.7|13729.6|13726.6|13730.3|13727.3|13724.3|13721.3|0
1737630900000|2025-01-23 11:15:00|13729.5|13726.5|13729.5|13726.5|13730.7|13727.7|13727.6|13724.6|0
1737631200000|2025-01-23 11:20:00|13729.4|13726.4|13732.9|13729.9|13732.9|13729.9|13729.2|13726.2|0
1737631500000|2025-01-23 11:25:00|13733.2|13730.2|13731.3|13728.3|13733.2|13730.2|13730.2|13727.2|0
1737631800000|2025-01-23 11:30:00|13731.4|13728.4|13741.8|13738.8|13743.9|13740.9|13730.9|13727.9|0
1737632100000|2025-01-23 11:35:00|13742|13739|13741.5|13738.5|13743|13740|13740.8|13737.8|0
1737632400000|2025-01-23 11:40:00|13741|13738|13738.1|13735.1|13742.3|13739.3|13737.4|13734.4|0
1737632700000|2025-01-23 11:45:00|13738.2|13735.2|13737.9|13734.9|13741.5|13738.5|13737.3|13734.3|0
1737633000000|2025-01-23 11:50:00|13737.7|13734.7|13740.6|13737.6|13741.3|13738.3|13735.7|13732.7|0
1737633300000|2025-01-23 11:55:00|13740.5|13737.5|13742.5|13739.5|13743.2|13740.2|13740|13737|0
1737633600000|2025-01-23 12:00:00|13743.7|13740.7|13731.4|13728.4|13744.5|13741.5|13726.5|13723.5|0
1737633900000|2025-01-23 12:05:00|13731.6|13728.6|13730.9|13727.9|13734.8|13731.8|13727.5|13724.5|0
1737634200000|2025-01-23 12:10:00|13730.8|13727.8|13731|13728|13731.1|13728.1|13727.7|13724.7|0
1737634500000|2025-01-23 12:15:00|13730.3|13727.3|13732.9|13729.9|13734.3|13731.3|13730.3|13727.3|0
1737634800000|2025-01-23 12:20:00|13732.8|13729.8|13735.7|13732.7|13735.7|13732.7|13731.8|13728.8|0
1737635100000|2025-01-23 12:25:00|13735.5|13732.5|13740.3|13737.3|13740.3|13737.3|13734.7|13731.7|0
1737635400000|2025-01-23 12:30:00|13740.4|13737.4|13734.3|13731.3|13742.7|13739.7|13733.2|13730.2|0
1737635700000|2025-01-23 12:35:00|13734.4|13731.4|13739|13736|13741.5|13738.5|13731.7|13728.7|0
1737636000000|2025-01-23 12:40:00|13739.1|13736.1|13740|13737|13741.9|13738.9|13738.2|13735.2|0
1737636300000|2025-01-23 12:45:00|13740.2|13737.2|13738.2|13735.2|13740.8|13737.8|13737.9|13734.9|0
1737636600000|2025-01-23 12:50:00|13738.3|13735.3|13743.8|13740.8|13744.7|13741.7|13738|13735|0
1737636900000|2025-01-23 12:55:00|13743.6|13740.6|13743|13740|13744.1|13741.1|13739.7|13736.7|0
1737637200000|2025-01-23 13:00:00|13743.1|13740.1|13746.9|13743.9|13747.2|13744.2|13742|13739|0
1737637500000|2025-01-23 13:05:00|13747.2|13744.2|13737|13734|13747.2|13744.2|13736.5|13733.5|0
1737637800000|2025-01-23 13:10:00|13736.8|13733.8|13734.9|13731.9|13740.6|13737.6|13734.9|13731.9|0
1737638100000|2025-01-23 13:15:00|13735.6|13732.6|13731.7|13728.7|13739.3|13736.3|13731.7|13728.7|0
1737638400000|2025-01-23 13:20:00|13732.3|13729.3|13737.8|13734.8|13738.4|13735.4|13732.3|13729.3|0
1737638700000|2025-01-23 13:25:00|13737.9|13734.9|13746.4|13743.4|13747.2|13744.2|13737.8|13734.8|0
1737639000000|2025-01-23 13:30:00|13746.5|13743.5|13746.5|13743.5|13757.3|13754.3|13744.8|13741.8|0
1737639300000|2025-01-23 13:35:00|13746.4|13743.4|13745.5|13742.5|13748.5|13745.5|13742.6|13739.6|0
1737639600000|2025-01-23 13:40:00|13745.4|13742.4|13748.9|13745.9|13750.2|13747.2|13745.4|13742.4|0
1737639900000|2025-01-23 13:45:00|13748.4|13745.4|13754.4|13751.4|13755.2|13752.2|13747.8|13744.8|0
1737640200000|2025-01-23 13:50:00|13754.6|13751.6|13759.7|13756.7|13762.7|13759.7|13754.6|13751.6|0
1737640500000|2025-01-23 13:55:00|13759.2|13756.2|13757.8|13754.8|13761.3|13758.3|13757.3|13754.3|0
1737640800000|2025-01-23 14:00:00|13758|13755|13757.3|13754.3|13760.3|13757.3|13756.7|13753.7|0
1737641100000|2025-01-23 14:05:00|13757.1|13754.1|13749.7|13746.7|13757.4|13754.4|13747.6|13744.6|0
1737641400000|2025-01-23 14:10:00|13749.6|13746.6|13750.5|13747.5|13754.3|13751.3|13749|13746|0
1737641700000|2025-01-23 14:15:00|13750.1|13747.1|13747.5|13744.5|13752.2|13749.2|13747.5|13744.5|0
1737642000000|2025-01-23 14:20:00|13745.7|13742.7|13738.6|13735.6|13745.7|13742.7|13736.5|13733.5|0
1737642300000|2025-01-23 14:25:00|13744.7|13741.7|13750.1|13747.1|13752.6|13749.6|13740.5|13737.5|0
1737642600000|2025-01-23 14:30:00|13747.2|13744.2|13738.2|13736.4|13748.7|13745.7|13681.9|13680.1|0
1737642900000|2025-01-23 14:35:00|13736|13734.2|13763.4|13761.6|13763.4|13761.6|13726.9|13725.1|0
1737643200000|2025-01-23 14:40:00|13764.3|13762.5|13778.6|13776.8|13778.6|13776.8|13760.8|13759|0
1737643500000|2025-01-23 14:45:00|13778.1|13776.3|13768.2|13766.4|13778.1|13776.3|13753|13751.2|0
1737643800000|2025-01-23 14:50:00|13769.2|13767.4|13759|13757.2|13780.3|13778.5|13754.7|13752.9|0
1737644100000|2025-01-23 14:55:00|13759.3|13757.5|13762.2|13760.4|13768.8|13767|13740.5|13738.7|0
1737644400000|2025-01-23 15:00:00|13763|13761.2|13751.7|13749.9|13771.8|13770|13741.3|13739.5|0
1737644700000|2025-01-23 15:05:00|13752.3|13750.5|13752.5|13750.7|13757.6|13755.8|13740|13738.2|0
1737645000000|2025-01-23 15:10:00|13753.5|13751.7|13767.3|13765.5|13771.1|13769.3|13749|13747.2|0
1737645300000|2025-01-23 15:15:00|13766.7|13764.9|13747.8|13746|13775.7|13773.9|13747.8|13746|0
1737645600000|2025-01-23 15:20:00|13748.3|13746.5|13772.7|13770.9|13773.7|13771.9|13746.1|13744.3|0
1737645900000|2025-01-23 15:25:00|13772|13770.2|13785.3|13783.5|13785.3|13783.5|13750.8|13749|0
1737646200000|2025-01-23 15:30:00|13785.7|13783.9|13804.5|13802.7|13807.3|13805.5|13777.8|13776|0
1737646500000|2025-01-23 15:35:00|13804.4|13802.6|13813.7|13811.9|13822.1|13820.3|13799|13797.2|0
1737646800000|2025-01-23 15:40:00|13813.9|13812.1|13792.8|13791|13814.2|13812.4|13788.1|13786.3|0
1737647100000|2025-01-23 15:45:00|13792.2|13790.4|13803.1|13801.3|13807.1|13805.3|13790.8|13789|0
1737647400000|2025-01-23 15:50:00|13802.3|13800.5|13792.3|13790.5|13802.7|13800.9|13788.8|13787|0
1737647700000|2025-01-23 15:55:00|13792.5|13790.7|13796.2|13794.4|13798.6|13796.8|13791.8|13790|0
1737648000000|2025-01-23 16:00:00|13796.1|13794.3|13794.9|13793.1|13800.4|13798.6|13785.3|13783.5|0
1737648300000|2025-01-23 16:05:00|13795.1|13793.3|13768.8|13767|13796.3|13794.5|13767.8|13766|0
1737648600000|2025-01-23 16:10:00|13769.3|13767.5|13785.5|13783.7|13786.7|13784.9|13756.3|13754.5|0
1737648900000|2025-01-23 16:15:00|13785.4|13783.6|13777.3|13775.5|13790.2|13788.4|13773.4|13771.6|0
1737649200000|2025-01-23 16:20:00|13777.4|13775.6|13774.9|13773.1|13780.6|13778.8|13764.5|13762.7|0
1737649500000|2025-01-23 16:25:00|13774.6|13772.8|13792.8|13791|13792.9|13791.1|13766.1|13764.3|0
1737649800000|2025-01-23 16:30:00|13792.2|13790.4|13805.6|13803.8|13808.9|13807.1|13789.3|13787.5|0
1737650100000|2025-01-23 16:35:00|13805.4|13803.6|13795.2|13793.4|13805.9|13804.1|13788.5|13786.7|0
1737650400000|2025-01-23 16:40:00|13795.5|13793.7|13801|13799.2|13806|13804.2|13795.2|13793.4|0
1737650700000|2025-01-23 16:45:00|13801.1|13799.3|13799.9|13798.1|13810.3|13808.5|13789.8|13788|0
1737651000000|2025-01-23 16:50:00|13800.1|13798.3|13794.2|13792.4|13800.8|13799|13779.8|13778|0
1737651300000|2025-01-23 16:55:00|13794.3|13792.5|13788.6|13786.8|13798.2|13796.4|13787.6|13785.8|0
1737651600000|2025-01-23 17:00:00|13788.1|13786.3|13767.3|13765.5|13788.1|13786.3|13766.8|13765|0
1737651900000|2025-01-23 17:05:00|13766.8|13765|13772.8|13771|13776.2|13774.4|13765|13763.2|0
1737652200000|2025-01-23 17:10:00|13772.6|13770.8|13769.4|13767.6|13775.5|13773.7|13767.1|13765.3|0
1737652500000|2025-01-23 17:15:00|13769.3|13767.5|13774|13772.2|13776.1|13774.3|13767.7|13765.9|0
1737652800000|2025-01-23 17:20:00|13773.9|13772.1|13766.1|13764.3|13774.3|13772.5|13765.5|13763.7|0
1737653100000|2025-01-23 17:25:00|13765.9|13764.1|13754.9|13753.1|13766.2|13764.4|13751|13749.2|0
1737653400000|2025-01-23 17:30:00|13754.6|13752.8|13743.5|13741.7|13755|13753.2|13740.6|13738.8|0
1737653700000|2025-01-23 17:35:00|13743.9|13742.1|13741.6|13739.8|13743.9|13742.1|13735.1|13733.3|0
1737654000000|2025-01-23 17:40:00|13740.2|13738.4|13747.3|13745.5|13747.9|13746.1|13736.9|13735.1|0
1737654300000|2025-01-23 17:45:00|13746.8|13745|13755.5|13753.7|13756.6|13754.8|13745.2|13743.4|0
1737654600000|2025-01-23 17:50:00|13755.6|13753.8|13763|13761.2|13767.1|13765.3|13754.9|13753.1|0
1737654900000|2025-01-23 17:55:00|13762.5|13760.7|13760.6|13758.8|13762.5|13760.7|13758.3|13756.5|0
1737655200000|2025-01-23 18:00:00|13760.5|13758.7|13762.4|13760.6|13763.1|13761.3|13755.7|13753.9|0
1737655500000|2025-01-23 18:05:00|13762.2|13760.4|13759.5|13757.7|13763|13761.2|13757.1|13755.3|0
1737655800000|2025-01-23 18:10:00|13759.4|13757.6|13765.1|13763.3|13766|13764.2|13757.9|13756.1|0
1737656100000|2025-01-23 18:15:00|13765.4|13763.6|13772.8|13771|13773|13771.2|13763.9|13762.1|0
1737656400000|2025-01-23 18:20:00|13772|13770.2|13781.2|13779.4|13782.3|13780.5|13772|13770.2|0
1737656700000|2025-01-23 18:25:00|13781.4|13779.6|13767.3|13765.5|13781.4|13779.6|13767|13765.2|0
1737657000000|2025-01-23 18:30:00|13767.8|13766|13782.1|13780.3|13783.9|13782.1|13767.8|13766|0
1737657300000|2025-01-23 18:35:00|13781.5|13779.7|13792|13790.2|13795.9|13794.1|13781|13779.2|0
1737657600000|2025-01-23 18:40:00|13792.2|13790.4|13779|13777.2|13792.2|13790.4|13775|13773.2|0
1737657900000|2025-01-23 18:45:00|13778.8|13777|13776.1|13774.3|13782.9|13781.1|13775.6|13773.8|0
1737658200000|2025-01-23 18:50:00|13775.8|13774|13776|13774.2|13782.6|13780.8|13770.4|13768.6|0
1737658500000|2025-01-23 18:55:00|13775.8|13774|13771.9|13770.1|13775.8|13774|13762.6|13760.8|0
1737658800000|2025-01-23 19:00:00|13771.6|13769.8|13769.7|13767.9|13780.1|13778.3|13768.5|13766.7|0
1737659100000|2025-01-23 19:05:00|13770|13768.2|13755.7|13753.9|13770.1|13768.3|13754.2|13752.4|0
1737659400000|2025-01-23 19:10:00|13755.6|13753.8|13750.1|13748.3|13760.5|13758.7|13748.4|13746.6|0
1737659700000|2025-01-23 19:15:00|13749.8|13748|13757.5|13755.7|13760|13758.2|13747.6|13745.8|0
1737660000000|2025-01-23 19:20:00|13757.4|13755.6|13760|13758.2|13760.9|13759.1|13753.8|13752|0
1737660300000|2025-01-23 19:25:00|13759.8|13758|13767.8|13766|13776.7|13774.9|13759.7|13757.9|0
1737660600000|2025-01-23 19:30:00|13768.8|13767|13776.5|13774.7|13783.6|13781.8|13768.5|13766.7|0
1737660900000|2025-01-23 19:35:00|13776.2|13774.4|13783.5|13781.7|13786.4|13784.6|13774.2|13772.4|0
1737661200000|2025-01-23 19:40:00|13783.4|13781.6|13780.6|13778.8|13787.2|13785.4|13780.4|13778.6|0
1737661500000|2025-01-23 19:45:00|13780.7|13778.9|13776.6|13774.8|13782.2|13780.4|13775.2|13773.4|0
1737661800000|2025-01-23 19:50:00|13777.2|13775.4|13778|13776.2|13783.5|13781.7|13776.3|13774.5|0
1737662100000|2025-01-23 19:55:00|13777.2|13775.4|13782.7|13780.9|13789.9|13788.1|13777|13775.2|0
1737662400000|2025-01-23 20:00:00|13781.7|13779.9|13777.6|13775.8|13784.8|13783|13774.4|13772.6|0
1737662700000|2025-01-23 20:05:00|13777.5|13775.7|13787.7|13785.9|13789.6|13787.8|13775.7|13773.9|0
1737663000000|2025-01-23 20:10:00|13787.8|13786|13793.4|13791.6|13796|13794.2|13781.9|13780.1|0
1737663300000|2025-01-23 20:15:00|13793.6|13791.8|13790.7|13788.9|13801.5|13799.7|13789.6|13787.8|0
1737663600000|2025-01-23 20:20:00|13790.9|13789.1|13800.1|13798.3|13801.1|13799.3|13789.2|13787.4|0
1737663900000|2025-01-23 20:25:00|13800.2|13798.4|13795.9|13794.1|13802.3|13800.5|13792.4|13790.6|0
1737664200000|2025-01-23 20:30:00|13793.9|13792.1|13797.2|13795.4|13799.1|13797.3|13789|13787.2|0
1737664500000|2025-01-23 20:35:00|13796.2|13794.4|13797.9|13796.1|13802.3|13800.5|13788.8|13787|0
1737664800000|2025-01-23 20:40:00|13797.4|13795.6|13784.5|13782.7|13797.5|13795.7|13784.4|13782.6|0
1737665100000|2025-01-23 20:45:00|13784.4|13782.6|13798.9|13797.1|13801|13799.2|13784.2|13782.4|0
1737665400000|2025-01-23 20:50:00|13804.3|13802.5|13831|13829.2|13833.3|13831.5|13804.3|13802.5|0
1737665700000|2025-01-23 20:55:00|13839.9|13838.1|13864.6|13862.8|13864.6|13862.8|13837.4|13835.6|0
1737666000000|2025-01-23 21:00:00|13865.2|13862.2|13846.7|13843.7|13865.2|13862.2|13838.5|13835.5|0
1737666300000|2025-01-23 21:05:00|13846.4|13843.4|13853.4|13850.4|13854.3|13851.3|13844.2|13841.2|0
1737666600000|2025-01-23 21:10:00|13853.3|13850.3|13853.4|13850.4|13855.7|13852.7|13851|13848|0
1737666900000|2025-01-23 21:15:00|13853.2|13850.2|13851.8|13848.8|13853.3|13850.3|13848|13845|0
1737667200000|2025-01-23 21:20:00|13851.9|13848.9|13848.9|13845.9|13852.5|13849.5|13848.4|13845.4|0
1737667500000|2025-01-23 21:25:00|13848.5|13845.5|13848.8|13845.8|13848.9|13845.9|13846.1|13843.1|0
1737667800000|2025-01-23 21:30:00|13848.9|13845.9|13850.8|13847.8|13851.7|13848.7|13848.4|13845.4|0
1737668100000|2025-01-23 21:35:00|13850.9|13847.9|13854.1|13851.1|13855.1|13852.1|13849.6|13846.6|0
1737668400000|2025-01-23 21:40:00|13854|13851|13853.8|13850.8|13854.3|13851.3|13852.6|13849.6|0
1737668700000|2025-01-23 21:45:00|13853.7|13850.7|13853.6|13850.6|13854.8|13851.8|13853.3|13850.3|0
1737669000000|2025-01-23 21:50:00|13853.9|13850.9|13853.4|13850.4|13855.3|13852.3|13852.4|13849.4|0
1737669300000|2025-01-23 21:55:00|13853.6|13850.6|13854.9|13851.9|13855.2|13852.2|13853.3|13850.3|0
1737669600000|2025-01-23 22:00:00|13854.8|13851.8|13853.4|13850.4|13855.4|13852.4|13853.4|13850.4|0
1737669900000|2025-01-23 22:05:00|13853.5|13850.5|13854.9|13851.9|13855.6|13852.6|13853.5|13850.5|0
1737670200000|2025-01-23 22:10:00|13854.8|13851.8|13853.9|13850.9|13854.8|13851.8|13853.4|13850.4|0
1737670500000|2025-01-23 22:15:00|13854|13851|13854.6|13851.6|13855.8|13852.8|13853.9|13850.9|0
1737670800000|2025-01-23 22:20:00|13854|13851|13854.8|13851.8|13855|13852|13853.9|13850.9|0
1737671100000|2025-01-23 22:25:00|13854.7|13851.7|13853.9|13850.9|13854.7|13851.7|13853.5|13850.5|0
1737671400000|2025-01-23 22:30:00|13853.8|13850.8|13852.9|13849.9|13853.9|13850.9|13852|13849|0
1737671700000|2025-01-23 22:35:00|13852.8|13849.8|13852.3|13849.3|13853.7|13850.7|13851.6|13848.6|0
1737672000000|2025-01-23 22:40:00|13852.4|13849.4|13852.3|13849.3|13853.8|13850.8|13852|13849|0
1737672300000|2025-01-23 22:45:00|13852.4|13849.4|13851.8|13848.8|13852.7|13849.7|13851.8|13848.8|0
1737672600000|2025-01-23 22:50:00|13852|13849|13849|13846|13852|13849|13847.5|13844.5|0
1737672900000|2025-01-23 22:55:00|13848.9|13845.9|13849.5|13846.5|13850.3|13847.3|13848.7|13845.7|0
1737673200000|2025-01-23 23:00:00|13849.4|13846.4|13845.6|13842.6|13849.5|13846.5|13845.1|13842.1|0
1737673500000|2025-01-23 23:05:00|13845.5|13842.5|13846|13843|13846.4|13843.4|13845.3|13842.3|0
1737673800000|2025-01-23 23:10:00|13845.9|13842.9|13843.4|13840.4|13846|13843|13843.4|13840.4|0
1737674100000|2025-01-23 23:15:00|13843.5|13840.5|13843.5|13840.5|13844.1|13841.1|13842.6|13839.6|0
1737674400000|2025-01-23 23:20:00|13843.7|13840.7|13845.6|13842.6|13845.9|13842.9|13843.5|13840.5|0
1737674700000|2025-01-23 23:25:00|13846.7|13843.7|13845.5|13842.5|13846.7|13843.7|13844.7|13841.7|0
1737675000000|2025-01-23 23:30:00|13846|13843|13848.4|13845.4|13848.6|13845.6|13846|13843|0
1737675300000|2025-01-23 23:35:00|13848.5|13845.5|13851.3|13848.3|13851.5|13848.5|13847.9|13844.9|0
1737675600000|2025-01-23 23:40:00|13851.4|13848.4|13849.8|13846.8|13851.8|13848.8|13849.7|13846.7|0
1737675900000|2025-01-23 23:45:00|13849.7|13846.7|13848.9|13845.9|13850.7|13847.7|13848.8|13845.8|0
1737676200000|2025-01-23 23:50:00|13848.8|13845.8|13849.8|13846.8|13850.7|13847.7|13848.6|13845.6|0
1737676500000|2025-01-23 23:55:00|13849.7|13846.7|13850.2|13847.2|13850.9|13847.9|13849.4|13846.4|0
1737676800000|2025-01-24 00:00:00|13850.1|13847.1|13850.8|13847.8|13851.2|13848.2|13849.3|13846.3|0
1737677100000|2025-01-24 00:05:00|13851.1|13848.1|13850.9|13847.9|13852.9|13849.9|13850.9|13847.9|0
1737677400000|2025-01-24 00:10:00|13851|13848|13852.3|13849.3|13852.9|13849.9|13851|13848|0
1737677700000|2025-01-24 00:15:00|13852.4|13849.4|13852.3|13849.3|13853.8|13850.8|13852.3|13849.3|0
1737678000000|2025-01-24 00:20:00|13852.2|13849.2|13850.8|13847.8|13852.4|13849.4|13850.4|13847.4|0
1737678300000|2025-01-24 00:25:00|13850.9|13847.9|13851.4|13848.4|13852.3|13849.3|13850.9|13847.9|0
1737678600000|2025-01-24 00:30:00|13851.5|13848.5|13848.6|13845.6|13851.5|13848.5|13848.4|13845.4|0
1737678900000|2025-01-24 00:35:00|13848.5|13845.5|13847.1|13844.1|13848.6|13845.6|13846.8|13843.8|0
1737679200000|2025-01-24 00:40:00|13847|13844|13848|13845|13848.2|13845.2|13846.9|13843.9|0
1737679500000|2025-01-24 00:45:00|13847.9|13844.9|13848.9|13845.9|13849.2|13846.2|13847.4|13844.4|0
1737679800000|2025-01-24 00:50:00|13850.2|13847.2|13850.2|13847.2|13850.4|13847.4|13849.5|13846.5|0
1737680100000|2025-01-24 00:55:00|13850.3|13847.3|13849.9|13844.9|13850.4|13847.3|13846.9|13843.9|0
1737680400000|2025-01-24 01:00:00|13851|13846|13848.2|13843.2|13851.7|13846.7|13847.5|13842.5|0
1737680700000|2025-01-24 01:05:00|13848.3|13843.3|13856.8|13851.8|13856.8|13851.8|13847.9|13842.9|0
1737681000000|2025-01-24 01:10:00|13856.6|13851.6|13862.1|13857.1|13862.7|13857.7|13854.7|13849.7|0
1737681300000|2025-01-24 01:15:00|13862.2|13857.2|13863|13858|13865.8|13860.8|13861.1|13856.1|0
1737681600000|2025-01-24 01:20:00|13862.9|13857.9|13860.9|13855.9|13865.1|13860.1|13860.3|13855.3|0
1737681900000|2025-01-24 01:25:00|13860.8|13855.8|13857.8|13852.8|13862.7|13857.7|13857.5|13852.5|0
1737682200000|2025-01-24 01:30:00|13857.7|13852.7|13853.5|13848.5|13858.4|13853.4|13852.4|13847.4|0
1737682500000|2025-01-24 01:35:00|13853.4|13848.4|13848.7|13843.7|13854.7|13849.7|13848.5|13843.5|0
1737682800000|2025-01-24 01:40:00|13848.6|13843.6|13847.8|13842.8|13850.4|13845.4|13846.6|13841.6|0
1737683100000|2025-01-24 01:45:00|13847.7|13842.7|13850.1|13845.1|13850.2|13845.2|13846.1|13841.1|0
1737683400000|2025-01-24 01:50:00|13850.2|13845.2|13848.3|13843.3|13852.6|13847.6|13848.3|13843.3|0
1737683700000|2025-01-24 01:55:00|13848.1|13843.1|13851.4|13846.4|13851.5|13846.5|13848.1|13843.1|0
1737684000000|2025-01-24 02:00:00|13851.5|13846.5|13857|13852|13857.2|13852.2|13849.5|13844.5|0
1737684300000|2025-01-24 02:05:00|13857.1|13852.1|13859.7|13854.7|13861.6|13856.6|13855.5|13850.5|0
1737684600000|2025-01-24 02:10:00|13859.6|13854.6|13863.5|13858.5|13864.4|13859.4|13855.7|13850.7|0
1737684900000|2025-01-24 02:15:00|13863.6|13858.6|13878.1|13873.1|13880.8|13875.8|13863.5|13858.5|0
1737685200000|2025-01-24 02:20:00|13878.3|13873.3|13869.9|13864.9|13881.1|13876.1|13869.3|13864.3|0
1737685500000|2025-01-24 02:25:00|13869.8|13864.8|13868.9|13863.9|13871.7|13866.7|13867.8|13862.8|0
1737685800000|2025-01-24 02:30:00|13868.8|13863.8|13873.1|13868.1|13874|13869|13867.2|13862.2|0
1737686100000|2025-01-24 02:35:00|13873.2|13868.2|13873.8|13868.8|13876.4|13871.4|13872.4|13867.4|0
1737686400000|2025-01-24 02:40:00|13874.4|13869.4|13875.9|13870.9|13877|13872|13873.9|13868.9|0
1737686700000|2025-01-24 02:45:00|13875.8|13870.8|13873.1|13868.1|13877.4|13872.4|13872.8|13867.8|0
1737687000000|2025-01-24 02:50:00|13873.8|13868.8|13875.7|13870.7|13876.4|13871.4|13873.1|13868.1|0
1737687300000|2025-01-24 02:55:00|13875.6|13870.6|13875.6|13870.6|13877|13872|13873.9|13868.9|0
1737687600000|2025-01-24 03:00:00|13875.1|13870.1|13879.2|13874.2|13881.2|13876.2|13874.8|13869.8|0
1737687900000|2025-01-24 03:05:00|13879.3|13874.3|13873.2|13868.2|13879.3|13874.3|13872.6|13867.6|0
1737688200000|2025-01-24 03:10:00|13873.1|13868.1|13867.6|13862.6|13873.4|13868.4|13867.6|13862.6|0
1737688500000|2025-01-24 03:15:00|13867.7|13862.7|13865.4|13860.4|13868.4|13863.4|13864.2|13859.2|0
1737688800000|2025-01-24 03:20:00|13865.6|13860.6|13855.6|13850.6|13865.9|13860.9|13853.8|13848.8|0
1737689100000|2025-01-24 03:25:00|13855.5|13850.5|13850.2|13845.2|13857.6|13852.6|13847.4|13842.4|0
1737689400000|2025-01-24 03:30:00|13850.7|13845.7|13850.5|13845.5|13854.9|13849.9|13848.3|13843.3|0
1737689700000|2025-01-24 03:35:00|13850.3|13845.3|13850|13845|13851.7|13846.7|13847.9|13842.9|0
1737690000000|2025-01-24 03:40:00|13849.9|13844.9|13846.4|13841.4|13850.8|13845.8|13839.8|13834.8|0
1737690300000|2025-01-24 03:45:00|13846.5|13841.5|13849.4|13844.4|13849.5|13844.5|13845.5|13840.5|0
1737690600000|2025-01-24 03:50:00|13849.5|13844.5|13851|13846|13851.4|13846.4|13847.3|13842.3|0
1737690900000|2025-01-24 03:55:00|13851.1|13846.1|13846.9|13841.9|13851.1|13846.1|13846.5|13841.5|0
1737691200000|2025-01-24 04:00:00|13846.8|13841.8|13847.3|13842.3|13850.4|13845.4|13845|13840|0
1737691500000|2025-01-24 04:05:00|13847.4|13842.4|13845.8|13840.8|13848.3|13843.3|13843.2|13838.2|0
1737691800000|2025-01-24 04:10:00|13845.7|13840.7|13849.3|13844.3|13849.8|13844.8|13844.9|13839.9|0
1737692100000|2025-01-24 04:15:00|13849.4|13844.4|13838.6|13833.6|13849.7|13844.7|13837.5|13832.5|0
1737692400000|2025-01-24 04:20:00|13838.3|13833.3|13837.4|13832.4|13840|13835|13835.5|13830.5|0
1737692700000|2025-01-24 04:25:00|13837.5|13832.5|13836|13831|13838.2|13833.2|13832.3|13827.3|0
1737693000000|2025-01-24 04:30:00|13836.1|13831.1|13840.6|13835.6|13841.9|13836.9|13836|13831|0
1737693300000|2025-01-24 04:35:00|13840.7|13835.7|13841.4|13836.4|13842|13837|13839.7|13834.7|0
1737693600000|2025-01-24 04:40:00|13841.3|13836.3|13840.7|13835.7|13844.2|13839.2|13840|13835|0
1737693900000|2025-01-24 04:45:00|13840.6|13835.6|13842.5|13837.5|13843.7|13838.7|13840.6|13835.6|0
1737694200000|2025-01-24 04:50:00|13842.4|13837.4|13841.8|13836.8|13843.4|13838.4|13841.5|13836.5|0
1737694500000|2025-01-24 04:55:00|13841.7|13836.7|13842.3|13837.3|13844.7|13839.7|13841.7|13836.7|0
1737694800000|2025-01-24 05:00:00|13842.2|13837.2|13846.8|13841.8|13846.8|13841.8|13840.7|13835.7|0
1737695100000|2025-01-24 05:05:00|13846.9|13841.9|13845.6|13840.6|13847.7|13842.7|13845.3|13840.3|0
1737695400000|2025-01-24 05:10:00|13845.7|13840.7|13846.6|13841.6|13847.5|13842.5|13844.7|13839.7|0
1737695700000|2025-01-24 05:15:00|13846.5|13841.5|13847.8|13842.8|13848.7|13843.7|13845.2|13840.2|0
1737696000000|2025-01-24 05:20:00|13847.9|13842.9|13848.7|13843.7|13849.9|13844.9|13847.3|13842.3|0
1737696300000|2025-01-24 05:25:00|13848.8|13843.8|13847.7|13842.7|13849.6|13844.6|13846.9|13841.9|0
1737696600000|2025-01-24 05:30:00|13847.5|13842.5|13848.1|13843.1|13848.3|13843.3|13845.4|13840.4|0
1737696900000|2025-01-24 05:35:00|13848|13843|13850.2|13845.2|13850.5|13845.5|13847|13842|0
1737697200000|2025-01-24 05:40:00|13850.4|13845.4|13851.1|13846.1|13851.5|13846.5|13848.8|13843.8|0
1737697500000|2025-01-24 05:45:00|13851.2|13846.2|13850.3|13845.3|13851.3|13846.3|13849.8|13844.8|0
1737697800000|2025-01-24 05:50:00|13850.4|13845.4|13846.4|13841.4|13850.8|13845.8|13845.8|13840.8|0
1737698100000|2025-01-24 05:55:00|13846.2|13841.2|13842.5|13837.5|13847.7|13842.7|13840.9|13835.9|0
1737698400000|2025-01-24 06:00:00|13842.6|13837.6|13842.5|13837.5|13844.4|13839.4|13841.2|13836.2|0
1737698700000|2025-01-24 06:05:00|13842.7|13837.7|13848.3|13843.3|13849.2|13844.2|13842.1|13837.1|0
1737699000000|2025-01-24 06:10:00|13848.1|13843.1|13852.9|13847.9|13853.6|13848.6|13847.1|13842.1|0
1737699300000|2025-01-24 06:15:00|13853|13848|13852.5|13847.5|13853.9|13848.9|13850.1|13845.1|0
1737699600000|2025-01-24 06:20:00|13852.6|13847.6|13853.6|13848.6|13853.8|13848.8|13851.1|13846.1|0
1737699900000|2025-01-24 06:25:00|13853.3|13848.3|13851.6|13846.6|13853.8|13848.8|13850.4|13845.4|0
1737700200000|2025-01-24 06:30:00|13851.5|13846.5|13854.1|13849.1|13854.4|13849.4|13851.4|13846.4|0
1737700500000|2025-01-24 06:35:00|13854.2|13849.2|13846.2|13841.2|13854.3|13849.3|13845.9|13840.9|0
1737700800000|2025-01-24 06:40:00|13846.4|13841.4|13847.8|13842.8|13847.8|13842.8|13844|13839|0
1737701100000|2025-01-24 06:45:00|13847.9|13842.9|13848|13843|13850.3|13845.3|13847.4|13842.4|0
1737701400000|2025-01-24 06:50:00|13847.7|13842.7|13848|13843|13848.6|13843.6|13845.5|13840.5|0
1737701700000|2025-01-24 06:55:00|13847.9|13842.9|13847.1|13842.1|13849|13844|13846.3|13841.3|0
1737702000000|2025-01-24 07:00:00|13847|13842|13841.9|13836.9|13847.9|13842.9|13840.1|13835.1|0
1737702300000|2025-01-24 07:05:00|13841.8|13836.8|13844.8|13839.8|13845.8|13840.8|13841.6|13836.6|0
1737702600000|2025-01-24 07:10:00|13844.7|13839.7|13837.8|13832.8|13846.8|13841.8|13837.8|13832.8|0
1737702900000|2025-01-24 07:15:00|13837.6|13832.6|13834.7|13829.7|13839.4|13834.4|13833.8|13828.8|0
1737703200000|2025-01-24 07:20:00|13835|13830|13838.1|13833.1|13840|13835|13834.8|13829.8|0
1737703500000|2025-01-24 07:25:00|13838|13833|13839.3|13834.3|13840.9|13835.9|13837.8|13832.8|0
1737703800000|2025-01-24 07:30:00|13839.2|13834.2|13837.2|13832.2|13840|13835|13836|13831|0
1737704100000|2025-01-24 07:35:00|13837|13832|13838.8|13833.8|13840.3|13835.3|13835.1|13830.1|0
1737704400000|2025-01-24 07:40:00|13838.6|13833.6|13838.1|13833.1|13839.7|13834.7|13835.9|13830.9|0
1737704700000|2025-01-24 07:45:00|13838.2|13833.2|13839.8|13834.8|13841.6|13836.6|13837.3|13832.3|0
1737705000000|2025-01-24 07:50:00|13839.7|13834.7|13832.6|13827.6|13839.7|13834.7|13827.7|13822.7|0
1737705300000|2025-01-24 07:55:00|13832.7|13827.7|13836.4|13831.4|13836.7|13831.7|13831.4|13826.4|0
1737705600000|2025-01-24 08:00:00|13835|13830|13838.1|13833.1|13838.7|13833.7|13832.4|13827.4|0
1737705900000|2025-01-24 08:05:00|13838.2|13833.2|13840.6|13835.6|13842.6|13837.6|13836.9|13831.9|0
1737706200000|2025-01-24 08:10:00|13840.9|13835.9|13847.7|13842.7|13848|13843|13840|13835|0
1737706500000|2025-01-24 08:15:00|13848|13843|13843.5|13838.5|13848.3|13843.3|13841.7|13836.7|0
1737706800000|2025-01-24 08:20:00|13843.3|13838.3|13847.3|13842.3|13847.4|13842.4|13842.5|13837.5|0
1737707100000|2025-01-24 08:25:00|13847.4|13842.4|13843.6|13838.6|13847.9|13842.9|13841.9|13836.9|0
1737707400000|2025-01-24 08:30:00|13843.5|13838.5|13842.9|13837.9|13850.1|13845.1|13839.1|13834.1|0
1737707700000|2025-01-24 08:35:00|13843|13838|13845.3|13840.3|13849.8|13844.8|13842.9|13837.9|0
1737708000000|2025-01-24 08:40:00|13845.4|13840.4|13841.8|13836.8|13846.9|13841.9|13839.5|13834.5|0
1737708300000|2025-01-24 08:45:00|13841.9|13836.9|13841.1|13836.1|13843.1|13838.1|13839.3|13834.3|0
1737708600000|2025-01-24 08:50:00|13841|13836|13836.3|13831.3|13842.8|13837.8|13836.3|13831.3|0
1737708900000|2025-01-24 08:55:00|13836.4|13831.4|13834.7|13829.7|13837.1|13832.1|13830.3|13825.3|0
1737709200000|2025-01-24 09:00:00|13833.9|13828.9|13857.9|13854.9|13858|13855|13833.7|13828.7|0
1737709500000|2025-01-24 09:05:00|13857.8|13854.8|13865.9|13862.9|13867.5|13864.5|13857.5|13854.5|0
1737709800000|2025-01-24 09:10:00|13864.6|13861.6|13866.6|13863.6|13866.7|13863.7|13861.5|13858.5|0
1737710100000|2025-01-24 09:15:00|13866.1|13863.1|13874.5|13871.5|13874.5|13871.5|13865.9|13862.9|0
1737710400000|2025-01-24 09:20:00|13874.9|13871.9|13875.6|13872.6|13878.8|13875.8|13872.8|13869.8|0
1737710700000|2025-01-24 09:25:00|13875.5|13872.5|13878.5|13875.5|13879.2|13876.2|13873.7|13870.7|0
1737711000000|2025-01-24 09:30:00|13879.8|13876.8|13880.1|13877.1|13883|13880|13879|13876|0
1737711300000|2025-01-24 09:35:00|13879.9|13876.9|13877.7|13874.7|13881.3|13878.3|13877.6|13874.6|0
1737711600000|2025-01-24 09:40:00|13877.8|13874.8|13880.4|13877.4|13881.9|13878.9|13875|13872|0
1737711900000|2025-01-24 09:45:00|13880.3|13877.3|13876.2|13873.2|13881.2|13878.2|13875.8|13872.8|0
1737712200000|2025-01-24 09:50:00|13876.1|13873.1|13879|13876|13879.9|13876.9|13873|13870|0
1737712500000|2025-01-24 09:55:00|13879.1|13876.1|13878|13875|13879.5|13876.5|13877.2|13874.2|0
1737712800000|2025-01-24 10:00:00|13877.2|13874.2|13877.1|13874.1|13877.4|13874.4|13876.1|13873.1|0
1737713100000|2025-01-24 10:05:00|13877.2|13874.2|13877|13874|13877.8|13874.8|13876.3|13873.3|0
1737713400000|2025-01-24 10:10:00|13876.6|13873.6|13878.6|13875.6|13879.2|13876.2|13875.2|13872.2|0
1737713700000|2025-01-24 10:15:00|13876.7|13873.7|13869.6|13866.6|13877.6|13874.6|13866.7|13863.7|0
1737714000000|2025-01-24 10:20:00|13869.7|13866.7|13872.3|13869.3|13874.4|13871.4|13869|13866|0
1737714300000|2025-01-24 10:25:00|13872.1|13869.1|13872.1|13869.1|13877.4|13874.4|13870.9|13867.9|0
1737714600000|2025-01-24 10:30:00|13871.5|13868.5|13868.4|13865.4|13871.5|13868.5|13866|13863|0
1737714900000|2025-01-24 10:35:00|13868.5|13865.5|13863.7|13860.7|13868.9|13865.9|13863.6|13860.6|0
1737715200000|2025-01-24 10:40:00|13863.8|13860.8|13862.7|13859.7|13865.5|13862.5|13861.5|13858.5|0
1737715500000|2025-01-24 10:45:00|13862.4|13859.4|13864.2|13861.2|13864.6|13861.6|13862.4|13859.4|0
1737715800000|2025-01-24 10:50:00|13864.8|13861.8|13872.4|13869.4|13874.1|13871.1|13864.4|13861.4|0
1737716100000|2025-01-24 10:55:00|13874|13871|13877.1|13874.1|13877.1|13874.1|13872.4|13869.4|0
1737716400000|2025-01-24 11:00:00|13874.5|13871.5|13874.7|13871.7|13879.7|13876.7|13874.2|13871.2|0
1737716700000|2025-01-24 11:05:00|13874.8|13871.8|13874.5|13871.5|13878.5|13875.5|13874.4|13871.4|0
1737717000000|2025-01-24 11:10:00|13874.3|13871.3|13875.5|13872.5|13875.7|13872.7|13872.3|13869.3|0
1737717300000|2025-01-24 11:15:00|13875.4|13872.4|13875.1|13872.1|13875.5|13872.5|13872.2|13869.2|0
1737717600000|2025-01-24 11:20:00|13874.1|13871.1|13873.8|13870.8|13876.3|13873.3|13873.8|13870.8|0
1737717900000|2025-01-24 11:25:00|13873.7|13870.7|13869.8|13866.8|13877|13874|13868.9|13865.9|0
1737718200000|2025-01-24 11:30:00|13869.6|13866.6|13867.6|13864.6|13873|13870|13864.4|13861.4|0
1737718500000|2025-01-24 11:35:00|13867.7|13864.7|13864|13861|13867.7|13864.7|13856.4|13853.4|0
1737718800000|2025-01-24 11:40:00|13863.4|13860.4|13863.8|13860.8|13865.9|13862.9|13860.9|13857.9|0
1737719100000|2025-01-24 11:45:00|13863.3|13860.3|13867.7|13864.7|13869.3|13866.3|13863|13860|0
1737719400000|2025-01-24 11:50:00|13867.6|13864.6|13867|13864|13872.4|13869.4|13866.3|13863.3|0
1737719700000|2025-01-24 11:55:00|13867.7|13864.7|13867|13864|13868|13865|13861.3|13858.3|0
1737720000000|2025-01-24 12:00:00|13866.9|13863.9|13875.9|13872.9|13876.7|13873.7|13865.9|13862.9|0
1737720300000|2025-01-24 12:05:00|13876|13873|13872.4|13869.4|13877.6|13874.6|13871.7|13868.7|0
1737720600000|2025-01-24 12:10:00|13872.7|13869.7|13873.7|13870.7|13874.5|13871.5|13871.8|13868.8|0
1737720900000|2025-01-24 12:15:00|13873.4|13870.4|13884.3|13881.3|13884.7|13881.7|13873.1|13870.1|0
1737721200000|2025-01-24 12:20:00|13884.4|13881.4|13887|13884|13887.5|13884.5|13884.4|13881.4|0
1737721500000|2025-01-24 12:25:00|13887.1|13884.1|13894.5|13891.5|13894.8|13891.8|13887.1|13884.1|0
1737721800000|2025-01-24 12:30:00|13895.5|13892.5|13896.8|13893.8|13897.2|13894.2|13894.3|13891.3|0
1737722100000|2025-01-24 12:35:00|13897.1|13894.1|13895.8|13892.8|13897.6|13894.6|13893.2|13890.2|0
1737722400000|2025-01-24 12:40:00|13896|13893|13895.7|13892.7|13897.5|13894.5|13894.1|13891.1|0
1737722700000|2025-01-24 12:45:00|13895.6|13892.6|13894.2|13891.2|13896.4|13893.4|13892.3|13889.3|0
1737723000000|2025-01-24 12:50:00|13893.8|13890.8|13892.4|13889.4|13895.4|13892.4|13891.9|13888.9|0
1737723300000|2025-01-24 12:55:00|13892.1|13889.1|13896.1|13893.1|13896.3|13893.3|13891.2|13888.2|0
1737723600000|2025-01-24 13:00:00|13896|13893|13896.2|13893.2|13898.4|13895.4|13894.5|13891.5|0
1737723900000|2025-01-24 13:05:00|13896.4|13893.4|13894.8|13891.8|13898.1|13895.1|13893.5|13890.5|0
1737724200000|2025-01-24 13:10:00|13894.9|13891.9|13893.2|13890.2|13895.1|13892.1|13890.6|13887.6|0
1737724500000|2025-01-24 13:15:00|13893.1|13890.1|13897.7|13894.7|13897.7|13894.7|13892.6|13889.6|0
1737724800000|2025-01-24 13:20:00|13897.9|13894.9|13894.1|13891.1|13899.1|13896.1|13893.3|13890.3|0
1737725100000|2025-01-24 13:25:00|13894|13891|13895.5|13892.5|13896.6|13893.6|13892.8|13889.8|0
1737725400000|2025-01-24 13:30:00|13895.4|13892.4|13888.9|13885.9|13895.9|13892.9|13888.7|13885.7|0
1737725700000|2025-01-24 13:35:00|13888.8|13885.8|13889.9|13886.9|13890.4|13887.4|13885.9|13882.9|0
1737726000000|2025-01-24 13:40:00|13890|13887|13883.8|13880.8|13890.1|13887.1|13881.2|13878.2|0
1737726300000|2025-01-24 13:45:00|13884.2|13881.2|13886.3|13883.3|13887|13884|13883.6|13880.6|0
1737726600000|2025-01-24 13:50:00|13886.4|13883.4|13883.5|13880.5|13888.5|13885.5|13883.5|13880.5|0
1737726900000|2025-01-24 13:55:00|13883.3|13880.3|13888.9|13885.9|13888.9|13885.9|13882.2|13879.2|0
1737727200000|2025-01-24 14:00:00|13889.1|13886.1|13883|13880|13889.8|13886.8|13882|13879|0
1737727500000|2025-01-24 14:05:00|13882.9|13879.9|13876|13873|13902|13899|13871|13868|0
1737727800000|2025-01-24 14:10:00|13876.8|13873.8|13882.7|13879.7|13894.1|13891.1|13873.8|13870.8|0
1737728100000|2025-01-24 14:15:00|13882.8|13879.8|13901.1|13898.1|13904.9|13901.9|13882.8|13879.8|0
1737728400000|2025-01-24 14:20:00|13901.2|13898.2|13911.1|13908.1|13914.6|13911.6|13898.8|13895.8|0
1737728700000|2025-01-24 14:25:00|13910.7|13907.7|13902.1|13899.1|13918.8|13915.8|13900|13897|0
1737729000000|2025-01-24 14:30:00|13902|13899|13921.8|13920|13929.6|13927.8|13889.5|13887.7|0
1737729300000|2025-01-24 14:35:00|13922.3|13920.5|13921.4|13919.6|13929.9|13928.1|13890.8|13889|0
1737729600000|2025-01-24 14:40:00|13921.8|13920|13925.5|13923.7|13942.1|13940.3|13916.1|13914.3|0
1737729900000|2025-01-24 14:45:00|13941.1|13939.3|13967|13965.2|13972.2|13970.4|13939.3|13937.5|0
1737730200000|2025-01-24 14:50:00|13967.1|13965.3|13980|13978.2|13987.7|13985.9|13955.2|13953.4|0
1737730500000|2025-01-24 14:55:00|13979.2|13977.4|13954.3|13952.5|13979.6|13977.8|13950.4|13948.6|0
1737730800000|2025-01-24 15:00:00|13956.9|13955.1|13926|13924.2|13960.6|13958.8|13916.6|13914.8|0
1737731100000|2025-01-24 15:05:00|13927.5|13925.7|13917.7|13915.9|13934.4|13932.6|13915.9|13914.1|0
1737731400000|2025-01-24 15:10:00|13917.6|13915.8|13901|13899.2|13926.7|13924.9|13898.1|13896.3|0
1737731700000|2025-01-24 15:15:00|13900.4|13898.6|13891.9|13890.1|13901.7|13899.9|13878.8|13877|0
1737732000000|2025-01-24 15:20:00|13891.8|13890|13898.3|13896.5|13900.2|13898.4|13868.5|13866.7|0
1737732300000|2025-01-24 15:25:00|13899.2|13897.4|13881.4|13879.6|13902.6|13900.8|13880|13878.2|0
1737732600000|2025-01-24 15:30:00|13881.7|13879.9|13902.2|13900.4|13903.4|13901.6|13881.7|13879.9|0
1737732900000|2025-01-24 15:35:00|13900.1|13898.3|13877.5|13875.7|13902.2|13900.4|13869|13867.2|0
1737733200000|2025-01-24 15:40:00|13877.4|13875.6|13881.1|13879.3|13881.1|13879.3|13868.9|13867.1|0
1737733500000|2025-01-24 15:45:00|13879.7|13877.9|13889.2|13887.4|13892.6|13890.8|13875.9|13874.1|0
1737733800000|2025-01-24 15:50:00|13889.4|13887.6|13881.2|13879.4|13889.4|13887.6|13880.4|13878.6|0
1737734100000|2025-01-24 15:55:00|13880.3|13878.5|13881.2|13879.4|13894.3|13892.5|13880.3|13878.5|0
1737734400000|2025-01-24 16:00:00|13880.4|13878.6|13869.8|13868|13891.7|13889.9|13867.4|13865.6|0
1737734700000|2025-01-24 16:05:00|13869.5|13867.7|13895.3|13893.5|13895.3|13893.5|13868.9|13867.1|0
1737735000000|2025-01-24 16:10:00|13895.5|13893.7|13886.8|13885|13897.9|13896.1|13886|13884.2|0
1737735300000|2025-01-24 16:15:00|13887.9|13886.1|13889|13887.2|13889.8|13888|13880.1|13878.3|0
1737735600000|2025-01-24 16:20:00|13889.3|13887.5|13890.9|13889.1|13899.3|13897.5|13889.3|13887.5|0
1737735900000|2025-01-24 16:25:00|13890.8|13889|13901.4|13899.6|13904|13902.2|13890.8|13889|0
1737736200000|2025-01-24 16:30:00|13901.6|13899.8|13898.3|13896.5|13902.5|13900.7|13895.5|13893.7|0
1737736500000|2025-01-24 16:35:00|13898.4|13896.6|13902|13900.2|13907.6|13905.8|13893.8|13892|0
1737736800000|2025-01-24 16:40:00|13901.7|13899.9|13911.5|13909.7|13915.2|13913.4|13901.6|13899.8|0
1737737100000|2025-01-24 16:45:00|13911.6|13909.8|13911.9|13910.1|13915.6|13913.8|13909.3|13907.5|0
1737737400000|2025-01-24 16:50:00|13912.1|13910.3|13899.8|13898|13919.1|13917.3|13899.8|13898|0
1737737700000|2025-01-24 16:55:00|13899.9|13898.1|13872.3|13870.5|13901.1|13899.3|13868.6|13866.8|0
1737738000000|2025-01-24 17:00:00|13872|13870.2|13869.8|13868|13878.7|13876.9|13868|13866.2|0
1737738300000|2025-01-24 17:05:00|13870.1|13868.3|13871.4|13869.6|13881.6|13879.8|13863.5|13861.7|0
1737738600000|2025-01-24 17:10:00|13871.7|13869.9|13875.5|13873.7|13877.7|13875.9|13865.2|13863.4|0
1737738900000|2025-01-24 17:15:00|13875.4|13873.6|13884.7|13882.9|13884.8|13883|13870.4|13868.6|0
1737739200000|2025-01-24 17:20:00|13884.6|13882.8|13893.3|13891.5|13894.8|13893|13882|13880.2|0
1737739500000|2025-01-24 17:25:00|13893.7|13891.9|13872|13870.2|13894|13892.2|13868.3|13866.5|0
1737739800000|2025-01-24 17:30:00|13872.2|13870.4|13879.5|13877.7|13882.3|13880.5|13870.8|13869|0
1737740100000|2025-01-24 17:35:00|13879.3|13877.5|13869.4|13867.6|13882.1|13880.3|13869.1|13867.3|0
1737740400000|2025-01-24 17:40:00|13869.8|13868|13872.2|13870.4|13875.2|13873.4|13864.7|13862.9|0
1737740700000|2025-01-24 17:45:00|13872.1|13870.3|13870.5|13868.7|13877|13875.2|13868.7|13866.9|0
1737741000000|2025-01-24 17:50:00|13871.1|13869.3|13857.9|13856.1|13872.3|13870.5|13845.7|13843.9|0
1737741300000|2025-01-24 17:55:00|13858.1|13856.3|13850.8|13849|13858.1|13856.3|13839.8|13838|0
1737741600000|2025-01-24 18:00:00|13850.2|13848.4|13862|13860.2|13863.6|13861.8|13846.2|13844.4|0
1737741900000|2025-01-24 18:05:00|13861.7|13859.9|13842.5|13840.7|13862.3|13860.5|13842|13840.2|0
1737742200000|2025-01-24 18:10:00|13843.1|13841.3|13848.5|13846.7|13848.6|13846.8|13831.8|13830|0
1737742500000|2025-01-24 18:15:00|13849.4|13847.6|13856.3|13854.5|13860.3|13858.5|13849.4|13847.6|0
1737742800000|2025-01-24 18:20:00|13856.5|13854.7|13859.7|13857.9|13862|13860.2|13854|13852.2|0
1737743100000|2025-01-24 18:25:00|13859.6|13857.8|13850.3|13848.5|13859.6|13857.8|13849.2|13847.4|0
1737743400000|2025-01-24 18:30:00|13850.4|13848.6|13838.5|13836.7|13855.5|13853.7|13838.5|13836.7|0
1737743700000|2025-01-24 18:35:00|13838.2|13836.4|13837.3|13835.5|13842|13840.2|13833.7|13831.9|0
1737744000000|2025-01-24 18:40:00|13836.9|13835.1|13821.4|13819.6|13836.9|13835.1|13821.2|13819.4|0
1737744300000|2025-01-24 18:45:00|13821.7|13819.9|13818.4|13816.6|13823.3|13821.5|13807|13805.2|0
1737744600000|2025-01-24 18:50:00|13818.1|13816.3|13805.4|13803.6|13818.1|13816.3|13805|13803.2|0
1737744900000|2025-01-24 18:55:00|13805.6|13803.8|13789|13787.2|13805.9|13804.1|13784.7|13782.9|0
1737745200000|2025-01-24 19:00:00|13787.5|13785.7|13778|13776.2|13803.6|13801.8|13777|13775.2|0
1737745500000|2025-01-24 19:05:00|13778.1|13776.3|13769.1|13767.3|13784|13782.2|13767.6|13765.8|0
1737745800000|2025-01-24 19:10:00|13771|13769.2|13777.3|13775.5|13781.6|13779.8|13759.6|13757.8|0
1737746100000|2025-01-24 19:15:00|13777.5|13775.7|13775.5|13773.7|13785.8|13784|13771.4|13769.6|0
1737746400000|2025-01-24 19:20:00|13776|13774.2|13795.6|13793.8|13797.2|13795.4|13776|13774.2|0
1737746700000|2025-01-24 19:25:00|13795.7|13793.9|13796.6|13794.8|13807.3|13805.5|13794.1|13792.3|0
1737747000000|2025-01-24 19:30:00|13796.5|13794.7|13793.3|13791.5|13804|13802.2|13790.8|13789|0
1737747300000|2025-01-24 19:35:00|13793.2|13791.4|13794.8|13793|13801.2|13799.4|13793.2|13791.4|0
1737747600000|2025-01-24 19:40:00|13794.5|13792.7|13789.9|13788.1|13797.8|13796|13787|13785.2|0
1737747900000|2025-01-24 19:45:00|13790.2|13788.4|13801.4|13799.6|13802.7|13800.9|13789.8|13788|0
1737748200000|2025-01-24 19:50:00|13801.3|13799.5|13806.2|13804.4|13807.2|13805.4|13801.3|13799.5|0
1737748500000|2025-01-24 19:55:00|13805.7|13803.9|13785.3|13783.5|13806|13804.2|13783.8|13782|0
1737748800000|2025-01-24 20:00:00|13784.9|13783.1|13800.5|13798.7|13801|13799.2|13781.8|13780|0
1737749100000|2025-01-24 20:05:00|13800.3|13798.5|13790.4|13788.6|13801.3|13799.5|13789.2|13787.4|0
1737749400000|2025-01-24 20:10:00|13790.3|13788.5|13801.3|13799.5|13803.2|13801.4|13789.8|13788|0
1737749700000|2025-01-24 20:15:00|13801.4|13799.6|13794.3|13792.5|13802.1|13800.3|13794.1|13792.3|0
1737750000000|2025-01-24 20:20:00|13794.2|13792.4|13804.2|13802.4|13804.5|13802.7|13791.2|13789.4|0
1737750300000|2025-01-24 20:25:00|13804.3|13802.5|13790.1|13788.3|13806.3|13804.5|13786.8|13785|0
1737750600000|2025-01-24 20:30:00|13792.8|13791|13797.9|13796.1|13808.3|13806.5|13792.8|13791|0
1737750900000|2025-01-24 20:35:00|13796.9|13795.1|13800.5|13798.7|13804.3|13802.5|13796.7|13794.9|0
1737751200000|2025-01-24 20:40:00|13800.8|13799|13797.4|13795.6|13800.8|13799|13789.8|13788|0
1737751500000|2025-01-24 20:45:00|13796.9|13795.1|13800.7|13798.9|13804.7|13802.9|13796.3|13794.5|0
1737751800000|2025-01-24 20:50:00|13809.4|13807.6|13825.1|13823.3|13826.2|13824.4|13796.6|13794.8|0
1737752100000|2025-01-24 20:55:00|13826|13824.2|13833.6|13831.8|13840.4|13838.6|13825.2|13823.4|0
1737752400000|2025-01-24 21:00:00|13834.2|13831.2|13840.3|13837.3|13847.7|13844.7|13834.2|13831.2|0
1737752700000|2025-01-24 21:05:00|13840.5|13837.5|13840.1|13837.1|13844.4|13841.4|13836.5|13833.5|0
1737753000000|2025-01-24 21:10:00|13839.8|13836.8|13835|13832|13840|13837|13832.9|13829.9|0
1737753300000|2025-01-24 21:15:00|13835.4|13832.4|13835.4|13832.4|13837.3|13834.3|13834.6|13831.6|0
1737753600000|2025-01-24 21:20:00|13835.5|13832.5|13836.8|13833.8|13838|13835|13835.5|13832.5|0
1737753900000|2025-01-24 21:25:00|13836.9|13833.9|13838.5|13835.5|13839.2|13836.2|13834.7|13831.7|0
1737754200000|2025-01-24 21:30:00|13838.6|13835.6|13839.9|13836.9|13839.9|13836.9|13836.6|13833.6|0
1737754500000|2025-01-24 21:35:00|13839.8|13836.8|13838.3|13835.3|13841.1|13838.1|13838.2|13835.2|0
1737754800000|2025-01-24 21:40:00|13838.2|13835.2|13836.8|13833.8|13838.7|13835.7|13836.1|13833.1|0
1737755100000|2025-01-24 21:45:00|13836.7|13833.7|13835|13832|13838|13835|13834.6|13831.6|0
1737755400000|2025-01-24 21:50:00|13834.9|13831.9|13835.5|13832.5|13835.9|13832.9|13834.8|13831.8|0
1737755700000|2025-01-24 21:55:00|13835.4|13832.4|13836.4|13833.4|13836.9|13833.9|13835.4|13832.4|0
1737932400000|2025-01-26 23:00:00|13720.1|13715.1|13694.5|13689.5|13722|13717|13679.8|13674.8|0
1737932700000|2025-01-26 23:05:00|13693.6|13688.6|13701.3|13696.3|13710.8|13705.8|13691.3|13686.3|0
1737933000000|2025-01-26 23:10:00|13701.4|13696.4|13694.2|13689.2|13703.6|13698.6|13677.5|13672.5|0
1737933300000|2025-01-26 23:15:00|13692.9|13687.9|13676|13671|13693.5|13688.5|13675.4|13670.4|0
1737933600000|2025-01-26 23:20:00|13676.2|13671.2|13671.9|13666.9|13681.7|13676.7|13665.1|13660.1|0
1737933900000|2025-01-26 23:25:00|13672|13667|13671.2|13666.2|13682.1|13677.1|13665.2|13660.2|0
1737934200000|2025-01-26 23:30:00|13671.1|13666.1|13675|13670|13679.5|13674.5|13669|13664|0
1737934500000|2025-01-26 23:35:00|13675.1|13670.1|13673.7|13668.7|13681.1|13676.1|13670.1|13665.1|0
1737934800000|2025-01-26 23:40:00|13674.1|13669.1|13680.9|13675.9|13681.5|13676.5|13672.6|13667.6|0
1737935100000|2025-01-26 23:45:00|13681|13676|13686|13681|13687.1|13682.1|13679.7|13674.7|0
1737935400000|2025-01-26 23:50:00|13685.7|13680.7|13692|13687|13695.2|13690.2|13685.1|13680.1|0
1737935700000|2025-01-26 23:55:00|13692.1|13687.1|13685.5|13680.5|13693.8|13688.8|13684.6|13679.6|0
1737932400000|2025-01-26 23:00:00|13720.1|13715.1|13694.5|13689.5|13722|13717|13679.8|13674.8|0
1737932700000|2025-01-26 23:05:00|13693.6|13688.6|13701.3|13696.3|13710.8|13705.8|13691.3|13686.3|0
1737933000000|2025-01-26 23:10:00|13701.4|13696.4|13694.2|13689.2|13703.6|13698.6|13677.5|13672.5|0
1737933300000|2025-01-26 23:15:00|13692.9|13687.9|13676|13671|13693.5|13688.5|13675.4|13670.4|0
1737933600000|2025-01-26 23:20:00|13676.2|13671.2|13671.9|13666.9|13681.7|13676.7|13665.1|13660.1|0
1737933900000|2025-01-26 23:25:00|13672|13667|13671.2|13666.2|13682.1|13677.1|13665.2|13660.2|0
1737934200000|2025-01-26 23:30:00|13671.1|13666.1|13675|13670|13679.5|13674.5|13669|13664|0
1737934500000|2025-01-26 23:35:00|13675.1|13670.1|13673.7|13668.7|13681.1|13676.1|13670.1|13665.1|0
1737934800000|2025-01-26 23:40:00|13674.1|13669.1|13680.9|13675.9|13681.5|13676.5|13672.6|13667.6|0
1737935100000|2025-01-26 23:45:00|13681|13676|13686|13681|13687.1|13682.1|13679.7|13674.7|0
1737935400000|2025-01-26 23:50:00|13685.7|13680.7|13692|13687|13695.2|13690.2|13685.1|13680.1|0
1737935700000|2025-01-26 23:55:00|13692.1|13687.1|13685.5|13680.5|13693.8|13688.8|13684.6|13679.6|0
1737936000000|2025-01-27 00:00:00|13685.6|13680.6|13684|13679|13689.8|13684.8|13682.2|13677.2|0
1737936300000|2025-01-27 00:05:00|13683.8|13678.8|13681.1|13676.1|13684.8|13679.8|13680.4|13675.4|0
1737936600000|2025-01-27 00:10:00|13681.2|13676.2|13682.1|13677.1|13682.6|13677.6|13676.3|13671.3|0
1737936900000|2025-01-27 00:15:00|13682.2|13677.2|13677.3|13672.3|13682.2|13677.2|13674.4|13669.4|0
1737937200000|2025-01-27 00:20:00|13677.6|13672.6|13674.6|13669.6|13680.7|13675.7|13674.1|13669.1|0
1737937500000|2025-01-27 00:25:00|13674.7|13669.7|13671.6|13666.6|13676.8|13671.8|13668.2|13663.2|0
1737937800000|2025-01-27 00:30:00|13671.3|13666.3|13671.9|13666.9|13677|13672|13670.2|13665.2|0
1737938100000|2025-01-27 00:35:00|13671.7|13666.7|13667.3|13662.3|13672.9|13667.9|13662.8|13657.8|0
1737938400000|2025-01-27 00:40:00|13667.1|13662.1|13663.8|13658.8|13668.5|13663.5|13660.4|13655.4|0
1737938700000|2025-01-27 00:45:00|13663.9|13658.9|13658|13653|13664.6|13659.6|13657.3|13652.3|0
1737939000000|2025-01-27 00:50:00|13658.2|13653.2|13630.9|13625.9|13658.4|13653.4|13630.9|13625.9|0
1737939300000|2025-01-27 00:55:00|13630.8|13625.8|13634.2|13629.2|13639.1|13634.1|13624.3|13619.3|0
1737939600000|2025-01-27 01:00:00|13633.9|13628.9|13620.6|13615.6|13641.1|13636.1|13620|13615|0
1737939900000|2025-01-27 01:05:00|13619.7|13614.7|13647.2|13642.2|13647.4|13642.4|13617.8|13612.8|0
1737940200000|2025-01-27 01:10:00|13646.7|13641.7|13650.1|13645.1|13653.7|13648.7|13644.2|13639.2|0
1737940500000|2025-01-27 01:15:00|13650.2|13645.2|13649.2|13644.2|13650.9|13645.9|13644.1|13639.1|0
1737940800000|2025-01-27 01:20:00|13649.4|13644.4|13634.4|13629.4|13649.8|13644.8|13630.6|13625.6|0
1737941100000|2025-01-27 01:25:00|13634.3|13629.3|13628.9|13623.9|13640|13635|13624.6|13619.6|0
1737941400000|2025-01-27 01:30:00|13628.8|13623.8|13612|13607|13633.3|13628.3|13610.9|13605.9|0
1737941700000|2025-01-27 01:35:00|13612.2|13607.2|13601|13596|13613.8|13608.8|13594.5|13589.5|0
1737942000000|2025-01-27 01:40:00|13600.8|13595.8|13600.3|13595.3|13606|13601|13590.6|13585.6|0
1737942300000|2025-01-27 01:45:00|13599.5|13594.5|13588.7|13583.7|13601.7|13596.7|13579.6|13574.6|0
1737942600000|2025-01-27 01:50:00|13588.6|13583.6|13598.4|13593.4|13601.5|13596.5|13575.1|13570.1|0
1737942900000|2025-01-27 01:55:00|13598.5|13593.5|13599.5|13594.5|13601.4|13596.4|13592.5|13587.5|0
1737943200000|2025-01-27 02:00:00|13599.7|13594.7|13603.1|13598.1|13604.1|13599.1|13596|13591|0
1737943500000|2025-01-27 02:05:00|13602|13597|13596|13591|13603.1|13598.1|13595.1|13590.1|0
1737943800000|2025-01-27 02:10:00|13596.2|13591.2|13589|13584|13596.5|13591.5|13585.4|13580.4|0
1737944100000|2025-01-27 02:15:00|13589.1|13584.1|13587.6|13582.6|13591.2|13586.2|13582|13577|0
1737944400000|2025-01-27 02:20:00|13586.5|13581.5|13599.7|13594.7|13600.2|13595.2|13585.4|13580.4|0
1737944700000|2025-01-27 02:25:00|13599.8|13594.8|13599.6|13594.6|13602.4|13597.4|13596.6|13591.6|0
1737945000000|2025-01-27 02:30:00|13599.5|13594.5|13607|13602|13608|13603|13598.9|13593.9|0
1737945300000|2025-01-27 02:35:00|13606.8|13601.8|13599.3|13594.3|13606.8|13601.8|13596.6|13591.6|0
1737945600000|2025-01-27 02:40:00|13599.4|13594.4|13601.9|13596.9|13604.2|13599.2|13597.9|13592.9|0
1737945900000|2025-01-27 02:45:00|13601.8|13596.8|13602.7|13597.7|13604|13599|13596.2|13591.2|0
1737946200000|2025-01-27 02:50:00|13602.6|13597.6|13602.9|13597.9|13608.3|13603.3|13601.2|13596.2|0
1737946500000|2025-01-27 02:55:00|13602.8|13597.8|13597.4|13592.4|13604.7|13599.7|13596.3|13591.3|0
1737946800000|2025-01-27 03:00:00|13597.3|13592.3|13607.1|13602.1|13608.4|13603.4|13591.5|13586.5|0
1737947100000|2025-01-27 03:05:00|13607.2|13602.2|13606.6|13601.6|13608.4|13603.4|13603.9|13598.9|0
1737947400000|2025-01-27 03:10:00|13606.7|13601.7|13612.9|13607.9|13613.1|13608.1|13605.4|13600.4|0
1737947700000|2025-01-27 03:15:00|13613|13608|13619.4|13614.4|13621.5|13616.5|13610.8|13605.8|0
1737948000000|2025-01-27 03:20:00|13619.3|13614.3|13612.9|13607.9|13622.1|13617.1|13611.6|13606.6|0
1737948300000|2025-01-27 03:25:00|13612.8|13607.8|13612.3|13607.3|13615.9|13610.9|13609.9|13604.9|0
1737948600000|2025-01-27 03:30:00|13612.1|13607.1|13607|13602|13614.8|13609.8|13605.9|13600.9|0
1737948900000|2025-01-27 03:35:00|13607.2|13602.2|13610.8|13605.8|13611.3|13606.3|13598.3|13593.3|0
1737949200000|2025-01-27 03:40:00|13610.7|13605.7|13608.4|13603.4|13613.7|13608.7|13607.6|13602.6|0
1737949500000|2025-01-27 03:45:00|13608|13603|13600.7|13595.7|13608.6|13603.6|13599.5|13594.5|0
1737949800000|2025-01-27 03:50:00|13600.6|13595.6|13598.1|13593.1|13602.9|13597.9|13596.4|13591.4|0
1737950100000|2025-01-27 03:55:00|13598|13593|13598.5|13593.5|13602|13597|13596.4|13591.4|0
1737950400000|2025-01-27 04:00:00|13598.7|13593.7|13601.2|13596.2|13601.9|13596.9|13596.4|13591.4|0
1737950700000|2025-01-27 04:05:00|13601.1|13596.1|13595.2|13590.2|13602|13597|13589.6|13584.6|0
1737951000000|2025-01-27 04:10:00|13595.3|13590.3|13590.9|13585.9|13595.8|13590.8|13588.2|13583.2|0
1737951300000|2025-01-27 04:15:00|13590.7|13585.7|13582.1|13577.1|13593|13588|13580.4|13575.4|0
1737951600000|2025-01-27 04:20:00|13581.9|13576.9|13584.4|13579.4|13586.6|13581.6|13577.2|13572.2|0
1737951900000|2025-01-27 04:25:00|13584.2|13579.2|13589.9|13584.9|13591.5|13586.5|13582.9|13577.9|0
1737952200000|2025-01-27 04:30:00|13590|13585|13578|13573|13590.4|13585.4|13577.3|13572.3|0
1737952500000|2025-01-27 04:35:00|13578.1|13573.1|13569.4|13564.4|13581.4|13576.4|13566.7|13561.7|0
1737952800000|2025-01-27 04:40:00|13569.3|13564.3|13573.6|13568.6|13576.4|13571.4|13568|13563|0
1737953100000|2025-01-27 04:45:00|13573.5|13568.5|13574.5|13569.5|13578.8|13573.8|13573.2|13568.2|0
1737953400000|2025-01-27 04:50:00|13574.6|13569.6|13577.5|13572.5|13577.6|13572.6|13572.9|13567.9|0
1737953700000|2025-01-27 04:55:00|13577.9|13572.9|13581.6|13576.6|13582.9|13577.9|13577.4|13572.4|0
1737954000000|2025-01-27 05:00:00|13581.4|13576.4|13582.2|13577.2|13587.2|13582.2|13580.7|13575.7|0
1737954300000|2025-01-27 05:05:00|13582.3|13577.3|13570.5|13565.5|13582.8|13577.8|13569.9|13564.9|0
1737954600000|2025-01-27 05:10:00|13570.4|13565.4|13569.7|13564.7|13573.9|13568.9|13562.4|13557.4|0
1737954900000|2025-01-27 05:15:00|13569.9|13564.9|13569.3|13564.3|13573.8|13568.8|13566.7|13561.7|0
1737955200000|2025-01-27 05:20:00|13569.2|13564.2|13564.9|13559.9|13571.2|13566.2|13559.3|13554.3|0
1737955500000|2025-01-27 05:25:00|13565|13560|13547.1|13542.1|13565.4|13560.4|13543.7|13538.7|0
1737955800000|2025-01-27 05:30:00|13547.4|13542.4|13539.9|13534.9|13553|13548|13536.5|13531.5|0
1737956100000|2025-01-27 05:35:00|13540.1|13535.1|13543.2|13538.2|13544.1|13539.1|13533.5|13528.5|0
1737956400000|2025-01-27 05:40:00|13543.1|13538.1|13540.9|13535.9|13544.1|13539.1|13528.3|13523.3|0
1737956700000|2025-01-27 05:45:00|13541.8|13536.8|13540|13535|13543.2|13538.2|13534.2|13529.2|0
1737957000000|2025-01-27 05:50:00|13540.1|13535.1|13543.5|13538.5|13544|13539|13528.2|13523.2|0
1737957300000|2025-01-27 05:55:00|13543.6|13538.6|13540.2|13535.2|13544.1|13539.1|13535.1|13530.1|0
1737957600000|2025-01-27 06:00:00|13541.1|13536.1|13538.7|13533.7|13544.9|13539.9|13537.3|13532.3|0
1737957900000|2025-01-27 06:05:00|13538.3|13533.3|13530.3|13525.3|13542.1|13537.1|13528.6|13523.6|0
1737958200000|2025-01-27 06:10:00|13530.5|13525.5|13536.2|13531.2|13536.6|13531.6|13527.6|13522.6|0
1737958500000|2025-01-27 06:15:00|13536.4|13531.4|13531.3|13526.3|13539.5|13534.5|13527.6|13522.6|0
1737958800000|2025-01-27 06:20:00|13531.1|13526.1|13519.8|13514.8|13532|13527|13515.6|13510.6|0
1737959100000|2025-01-27 06:25:00|13519.9|13514.9|13519.4|13514.4|13526.8|13521.8|13517.2|13512.2|0
1737959400000|2025-01-27 06:30:00|13519.6|13514.6|13503.5|13498.5|13519.6|13514.6|13501.5|13496.5|0
1737959700000|2025-01-27 06:35:00|13503.3|13498.3|13497.7|13492.7|13508.6|13503.6|13487.4|13482.4|0
1737960000000|2025-01-27 06:40:00|13498|13493|13493.7|13488.7|13502.7|13497.7|13492|13487|0
1737960300000|2025-01-27 06:45:00|13493.6|13488.6|13486.2|13481.2|13494.5|13489.5|13482.1|13477.1|0
1737960600000|2025-01-27 06:50:00|13486.4|13481.4|13506.2|13501.2|13506.2|13501.2|13485.9|13480.9|0
1737960900000|2025-01-27 06:55:00|13506.4|13501.4|13500.9|13495.9|13510.6|13505.6|13500.8|13495.8|0
1737961200000|2025-01-27 07:00:00|13501.5|13496.5|13506.9|13501.9|13515|13510|13501.1|13496.1|0
1737961500000|2025-01-27 07:05:00|13507|13502|13496|13491|13508.8|13503.8|13493.7|13488.7|0
1737961800000|2025-01-27 07:10:00|13496.2|13491.2|13484.6|13479.6|13499|13494|13482.5|13477.5|0
1737962100000|2025-01-27 07:15:00|13484.8|13479.8|13465.6|13460.6|13486.5|13481.5|13457.5|13452.5|0
1737962400000|2025-01-27 07:20:00|13465.5|13460.5|13464.8|13459.8|13475.6|13470.6|13461.5|13456.5|0
1737962700000|2025-01-27 07:25:00|13464.6|13459.6|13468.3|13463.3|13475.4|13470.4|13459.5|13454.5|0
1737963000000|2025-01-27 07:30:00|13468.4|13463.4|13468|13463|13474.3|13469.3|13464.3|13459.3|0
1737963300000|2025-01-27 07:35:00|13468.1|13463.1|13463.2|13458.2|13479.6|13474.6|13460.4|13455.4|0
1737963600000|2025-01-27 07:40:00|13463.4|13458.4|13475.9|13470.9|13479.6|13474.6|13461.4|13456.4|0
1737963900000|2025-01-27 07:45:00|13475.5|13470.5|13472.6|13467.6|13478|13473|13465.2|13460.2|0
1737964200000|2025-01-27 07:50:00|13472.9|13467.9|13467.4|13462.4|13480.6|13475.6|13465.9|13460.9|0
1737964500000|2025-01-27 07:55:00|13467.3|13462.3|13435.9|13430.9|13468.1|13463.1|13435.6|13430.6|0
1737964800000|2025-01-27 08:00:00|13436.3|13431.3|13448.5|13443.5|13451.7|13446.7|13436.3|13431.3|0
1737965100000|2025-01-27 08:05:00|13449|13444|13433.3|13428.3|13453.9|13448.9|13426.9|13421.9|0
1737965400000|2025-01-27 08:10:00|13432.4|13427.4|13419.9|13414.9|13435.2|13430.2|13412.4|13407.4|0
1737965700000|2025-01-27 08:15:00|13420.2|13415.2|13396.9|13391.9|13421.3|13416.3|13389|13384|0
1737966000000|2025-01-27 08:20:00|13398.7|13393.7|13394.2|13389.2|13407.5|13402.5|13384.5|13379.5|0
1737966300000|2025-01-27 08:25:00|13393.2|13388.2|13410.8|13405.8|13420.7|13415.7|13391.7|13386.7|0
1737966600000|2025-01-27 08:30:00|13411.2|13406.2|13419.3|13414.3|13421.7|13416.7|13403.4|13398.4|0
1737966900000|2025-01-27 08:35:00|13419.2|13414.2|13400|13395|13427.4|13422.4|13394.1|13389.1|0
1737967200000|2025-01-27 08:40:00|13399.9|13394.9|13388.3|13383.3|13401.2|13396.2|13377.4|13372.4|0
1737967500000|2025-01-27 08:45:00|13388|13383|13403.4|13398.4|13411.5|13406.5|13386.8|13381.8|0
1737967800000|2025-01-27 08:50:00|13403|13398|13404.2|13399.2|13411.8|13406.8|13398.2|13393.2|0
1737968100000|2025-01-27 08:55:00|13404|13399|13406.3|13401.3|13409|13404|13389.5|13384.5|0
1737968400000|2025-01-27 09:00:00|13406.9|13401.9|13339.6|13336.6|13406.9|13401.9|13298.2|13295.2|0
1737968700000|2025-01-27 09:05:00|13338.8|13335.8|13377.1|13374.1|13378.2|13375.2|13338.8|13335.8|0
1737969000000|2025-01-27 09:10:00|13376.6|13373.6|13365.1|13362.1|13379.8|13376.8|13363.9|13360.9|0
1737969300000|2025-01-27 09:15:00|13365|13362|13354|13351|13386.1|13383.1|13353.4|13350.4|0
1737969600000|2025-01-27 09:20:00|13353.9|13350.9|13365.9|13362.9|13369.5|13366.5|13350.3|13347.3|0
1737969900000|2025-01-27 09:25:00|13365|13362|13331.8|13328.8|13365.3|13362.3|13331.8|13328.8|0
1737970200000|2025-01-27 09:30:00|13331.3|13328.3|13315.7|13312.7|13332.5|13329.5|13310.6|13307.6|0
1737970500000|2025-01-27 09:35:00|13316.3|13313.3|13334|13331|13340.9|13337.9|13313.4|13310.4|0
1737970800000|2025-01-27 09:40:00|13333.7|13330.7|13302.3|13299.3|13337.9|13334.9|13302|13299|0
1737971100000|2025-01-27 09:45:00|13301.1|13298.1|13265.1|13262.1|13303.2|13300.2|13265|13262|0
1737971400000|2025-01-27 09:50:00|13265.6|13262.6|13276.9|13273.9|13286.3|13283.3|13265.6|13262.6|0
1737971700000|2025-01-27 09:55:00|13276.6|13273.6|13251.5|13248.5|13276.6|13273.6|13250.8|13247.8|0
1737972000000|2025-01-27 10:00:00|13251.6|13248.6|13220|13217|13252.4|13249.4|13219.9|13216.9|0
1737972300000|2025-01-27 10:05:00|13220.1|13217.1|13248.2|13245.2|13252.2|13249.2|13216.7|13213.7|0
1737972600000|2025-01-27 10:10:00|13247.9|13244.9|13220.5|13217.5|13248.2|13245.2|13219.4|13216.4|0
1737972900000|2025-01-27 10:15:00|13220.7|13217.7|13186.7|13183.7|13221.7|13218.7|13186.7|13183.7|0
1737973200000|2025-01-27 10:20:00|13186.8|13183.8|13187.7|13184.7|13202.7|13199.7|13179.4|13176.4|0
1737973500000|2025-01-27 10:25:00|13187.5|13184.5|13162.4|13159.4|13188.3|13185.3|13160.5|13157.5|0
1737973800000|2025-01-27 10:30:00|13163.5|13160.5|13141.3|13138.3|13172.4|13169.4|13141.2|13138.2|0
1737974100000|2025-01-27 10:35:00|13140.2|13137.2|13146.4|13143.4|13161.5|13158.5|13138.1|13135.1|0
1737974400000|2025-01-27 10:40:00|13145.4|13142.4|13104.2|13101.2|13148.3|13145.3|13104.1|13101.1|0
1737974700000|2025-01-27 10:45:00|13104.9|13101.9|13057.2|13054.2|13107|13104|13055.1|13052.1|0
1737975000000|2025-01-27 10:50:00|13058.3|13055.3|13019.5|13016.5|13060.5|13057.5|12994.2|12991.2|0
1737975300000|2025-01-27 10:55:00|13019.6|13016.6|13057.2|13054.2|13063.1|13060.1|13017.8|13014.8|0
1737975600000|2025-01-27 11:00:00|13056|13053|13068.7|13065.7|13073.1|13070.1|13038.2|13035.2|0
1737975900000|2025-01-27 11:05:00|13069.2|13066.2|13088.1|13085.1|13096.5|13093.5|13062.3|13059.3|0
1737976200000|2025-01-27 11:10:00|13087.3|13084.3|13115.2|13112.2|13115.2|13112.2|13079.3|13076.3|0
1737976500000|2025-01-27 11:15:00|13116.1|13113.1|13120.6|13117.6|13148.8|13145.8|13106.8|13103.8|0
1737976800000|2025-01-27 11:20:00|13121|13118|13140.1|13137.1|13151.7|13148.7|13121|13118|0
1737977100000|2025-01-27 11:25:00|13140|13137|13110.7|13107.7|13140|13137|13073.9|13070.9|0
1737977400000|2025-01-27 11:30:00|13110.2|13107.2|13136.5|13133.5|13142.6|13139.6|13109.5|13106.5|0
1737977700000|2025-01-27 11:35:00|13137|13134|13152.4|13149.4|13152.4|13149.4|13134.3|13131.3|0
1737978000000|2025-01-27 11:40:00|13153.5|13150.5|13142.6|13139.6|13153.5|13150.5|13137.3|13134.3|0
1737978300000|2025-01-27 11:45:00|13142.8|13139.8|13140.4|13137.4|13152.1|13149.1|13132.2|13129.2|0
1737978600000|2025-01-27 11:50:00|13141.7|13138.7|13123.7|13120.7|13141.7|13138.7|13108.6|13105.6|0
1737978900000|2025-01-27 11:55:00|13123.8|13120.8|13127.5|13124.5|13127.5|13124.5|13109.9|13106.9|0
1737979200000|2025-01-27 12:00:00|13129.3|13126.3|13190.8|13187.8|13196.5|13193.5|13129.3|13126.3|0
1737979500000|2025-01-27 12:05:00|13190.5|13187.5|13189.7|13186.7|13191.4|13188.4|13170.1|13167.1|0
1737979800000|2025-01-27 12:10:00|13189.3|13186.3|13194.1|13191.1|13194.1|13191.1|13184.6|13181.6|0
1737980100000|2025-01-27 12:15:00|13194.3|13191.3|13175.5|13172.5|13196.9|13193.9|13173.7|13170.7|0
1737980400000|2025-01-27 12:20:00|13175.2|13172.2|13193.5|13190.5|13194.8|13191.8|13165.9|13162.9|0
1737980700000|2025-01-27 12:25:00|13193.7|13190.7|13209.2|13206.2|13219.6|13216.6|13193.7|13190.7|0
1737981000000|2025-01-27 12:30:00|13208.6|13205.6|13198.5|13195.5|13208.6|13205.6|13195|13192|0
1737981300000|2025-01-27 12:35:00|13197.2|13194.2|13195.3|13192.3|13199|13196|13189.4|13186.4|0
1737981600000|2025-01-27 12:40:00|13195.6|13192.6|13217.7|13214.7|13217.7|13214.7|13190.3|13187.3|0
1737981900000|2025-01-27 12:45:00|13220.1|13217.1|13226.8|13223.8|13239|13236|13219.7|13216.7|0
1737982200000|2025-01-27 12:50:00|13226.6|13223.6|13233.8|13230.8|13233.8|13230.8|13222.9|13219.9|0
1737982500000|2025-01-27 12:55:00|13234.1|13231.1|13230.1|13227.1|13236|13233|13225.6|13222.6|0
1737982800000|2025-01-27 13:00:00|13230.5|13227.5|13227.8|13224.8|13233.2|13230.2|13211.3|13208.3|0
1737983100000|2025-01-27 13:05:00|13228.2|13225.2|13258.2|13255.2|13260.3|13257.3|13228.2|13225.2|0
1737983400000|2025-01-27 13:10:00|13258.6|13255.6|13293.7|13290.7|13302.7|13299.7|13256.1|13253.1|0
1737983700000|2025-01-27 13:15:00|13293.4|13290.4|13301.4|13298.4|13306.3|13303.3|13289.5|13286.5|0
1737984000000|2025-01-27 13:20:00|13301.6|13298.6|13285.9|13282.9|13304.4|13301.4|13281.7|13278.7|0
1737984300000|2025-01-27 13:25:00|13286.4|13283.4|13301.7|13298.7|13306.4|13303.4|13274.8|13271.8|0
1737984600000|2025-01-27 13:30:00|13301|13298|13278.1|13275.1|13302.3|13299.3|13276.9|13273.9|0
1737984900000|2025-01-27 13:35:00|13278.7|13275.7|13290.1|13287.1|13291.2|13288.2|13275|13272|0
1737985200000|2025-01-27 13:40:00|13290.2|13287.2|13281|13278|13299.9|13296.9|13275.9|13272.9|0
1737985500000|2025-01-27 13:45:00|13281.3|13278.3|13297.1|13294.1|13301.6|13298.6|13277|13274|0
1737985800000|2025-01-27 13:50:00|13297|13294|13306.9|13303.9|13311.8|13308.8|13289|13286|0
1737986100000|2025-01-27 13:55:00|13307.6|13304.6|13319.6|13316.6|13324.3|13321.3|13303.4|13300.4|0
1737986400000|2025-01-27 14:00:00|13319.2|13316.2|13308.2|13305.2|13319.7|13316.7|13296.5|13293.5|0
1737986700000|2025-01-27 14:05:00|13308.4|13305.4|13286.9|13283.9|13309.2|13306.2|13286.9|13283.9|0
1737987000000|2025-01-27 14:10:00|13286.6|13283.6|13267|13264|13286.8|13283.8|13257.5|13254.5|0
1737987300000|2025-01-27 14:15:00|13267.1|13264.1|13260.7|13257.7|13269.1|13266.1|13255.3|13252.3|0
1737987600000|2025-01-27 14:20:00|13261|13258|13257.4|13254.4|13265.1|13262.1|13254.8|13251.8|0
1737987900000|2025-01-27 14:25:00|13253.3|13250.3|13231.7|13228.7|13253.3|13250.3|13217.9|13214.9|0
1737988200000|2025-01-27 14:30:00|13230.8|13227.8|13293.5|13291.7|13334.8|13333|13199.6|13197.8|0
1737988500000|2025-01-27 14:35:00|13293.9|13292.1|13337.1|13335.3|13337.1|13335.3|13244.7|13242.9|0
1737988800000|2025-01-27 14:40:00|13337.6|13335.8|13290.1|13288.3|13343.2|13341.4|13266.9|13265.1|0
1737989100000|2025-01-27 14:45:00|13285.4|13283.6|13348.4|13346.6|13354.1|13352.3|13283.9|13282.1|0
1737989400000|2025-01-27 14:50:00|13348.2|13346.4|13359.1|13357.3|13372.3|13370.5|13324.3|13322.5|0
1737989700000|2025-01-27 14:55:00|13359|13357.2|13384.1|13382.3|13392.7|13390.9|13349.3|13347.5|0
1737990000000|2025-01-27 15:00:00|13383.6|13381.8|13350.2|13348.4|13384.1|13382.3|13342.9|13341.1|0
1737990300000|2025-01-27 15:05:00|13351.2|13349.4|13375.1|13373.3|13391.6|13389.8|13347|13345.2|0
1737990600000|2025-01-27 15:10:00|13373.7|13371.9|13391.7|13389.9|13414.9|13413.1|13371.6|13369.8|0
1737990900000|2025-01-27 15:15:00|13389.6|13387.8|13332.4|13330.6|13403|13401.2|13327.2|13325.4|0
1737991200000|2025-01-27 15:20:00|13332.2|13330.4|13407.3|13405.5|13409|13407.2|13332.1|13330.3|0
1737991500000|2025-01-27 15:25:00|13405.5|13403.7|13454.4|13452.6|13455.2|13453.4|13398|13396.2|0
1737991800000|2025-01-27 15:30:00|13454|13452.2|13494.6|13492.8|13494.6|13492.8|13445.1|13443.3|0
1737992100000|2025-01-27 15:35:00|13494.1|13492.3|13501.5|13499.7|13514.2|13512.4|13465.6|13463.8|0
1737992400000|2025-01-27 15:40:00|13502.6|13500.8|13506.3|13504.5|13526.8|13525|13495.5|13493.7|0
1737992700000|2025-01-27 15:45:00|13504.8|13503|13499.4|13497.6|13515.3|13513.5|13490.8|13489|0
1737993000000|2025-01-27 15:50:00|13499.5|13497.7|13515.1|13513.3|13517.8|13516|13481.6|13479.8|0
1737993300000|2025-01-27 15:55:00|13513.4|13511.6|13455.7|13453.9|13521.1|13519.3|13453.5|13451.7|0
1737993600000|2025-01-27 16:00:00|13456.5|13454.7|13437|13435.2|13469.5|13467.7|13431.6|13429.8|0
1737993900000|2025-01-27 16:05:00|13438.3|13436.5|13382|13380.2|13438.6|13436.8|13375.8|13374|0
1737994200000|2025-01-27 16:10:00|13383|13381.2|13395.9|13394.1|13408.3|13406.5|13383|13381.2|0
1737994500000|2025-01-27 16:15:00|13395.4|13393.6|13375.8|13374|13408.2|13406.4|13374.2|13372.4|0
1737994800000|2025-01-27 16:20:00|13376|13374.2|13329.9|13328.1|13379.7|13377.9|13328.4|13326.6|0
1737995100000|2025-01-27 16:25:00|13330.2|13328.4|13317.3|13315.5|13332.4|13330.6|13308|13306.2|0
1737995400000|2025-01-27 16:30:00|13314.5|13312.7|13312|13310.2|13324.5|13322.7|13299.6|13297.8|0
1737995700000|2025-01-27 16:35:00|13312.4|13310.6|13304.8|13303|13331.9|13330.1|13294.8|13293|0
1737996000000|2025-01-27 16:40:00|13305.1|13303.3|13327.9|13326.1|13330.1|13328.3|13302.1|13300.3|0
1737996300000|2025-01-27 16:45:00|13327.4|13325.6|13370.9|13369.1|13385.1|13383.3|13317.1|13315.3|0
1737996600000|2025-01-27 16:50:00|13368.6|13366.8|13316|13314.2|13379.9|13378.1|13314.4|13312.6|0
1737996900000|2025-01-27 16:55:00|13317.3|13315.5|13327.5|13325.7|13352.1|13350.3|13311|13309.2|0
1737997200000|2025-01-27 17:00:00|13328.9|13327.1|13363.8|13362|13379|13377.2|13325.1|13323.3|0
1737997500000|2025-01-27 17:05:00|13363|13361.2|13318.1|13316.3|13365.1|13363.3|13314.5|13312.7|0
1737997800000|2025-01-27 17:10:00|13316.9|13315.1|13324.1|13322.3|13344.1|13342.3|13312|13310.2|0
1737998100000|2025-01-27 17:15:00|13326.5|13324.7|13304.5|13302.7|13334.6|13332.8|13304.2|13302.4|0
1737998400000|2025-01-27 17:20:00|13304.9|13303.1|13284.8|13283|13304.9|13303.1|13264.2|13262.4|0
1737998700000|2025-01-27 17:25:00|13285|13283.2|13313.6|13311.8|13327.3|13325.5|13274.5|13272.7|0
1737999000000|2025-01-27 17:30:00|13314.3|13312.5|13330.8|13329|13331.7|13329.9|13306|13304.2|0
1737999300000|2025-01-27 17:35:00|13330.3|13328.5|13316.9|13315.1|13333.6|13331.8|13308|13306.2|0
1737999600000|2025-01-27 17:40:00|13317|13315.2|13302.2|13300.4|13319.3|13317.5|13289.8|13288|0
1737999900000|2025-01-27 17:45:00|13300.8|13299|13276.6|13274.8|13301.8|13300|13276.1|13274.3|0
1738000200000|2025-01-27 17:50:00|13278|13276.2|13253.9|13252.1|13278|13276.2|13252|13250.2|0
1738000500000|2025-01-27 17:55:00|13253.6|13251.8|13242.3|13240.5|13255.9|13254.1|13239.1|13237.3|0
1738000800000|2025-01-27 18:00:00|13242.5|13240.7|13257.2|13255.4|13267.6|13265.8|13237.2|13235.4|0
1738001100000|2025-01-27 18:05:00|13257.3|13255.5|13259.6|13257.8|13271.4|13269.6|13249.1|13247.3|0
1738001400000|2025-01-27 18:10:00|13260.3|13258.5|13258.1|13256.3|13268.2|13266.4|13250.1|13248.3|0
1738001700000|2025-01-27 18:15:00|13259.3|13257.5|13256.8|13255|13272.4|13270.6|13249.3|13247.5|0
1738002000000|2025-01-27 18:20:00|13258.8|13257|13238.2|13236.4|13272.8|13271|13235|13233.2|0
1738002300000|2025-01-27 18:25:00|13238|13236.2|13232.7|13230.9|13252.3|13250.5|13230.6|13228.8|0
1738002600000|2025-01-27 18:30:00|13232.4|13230.6|13258.5|13256.7|13270.9|13269.1|13230.9|13229.1|0
1738002900000|2025-01-27 18:35:00|13258.4|13256.6|13251|13249.2|13280.9|13279.1|13249.4|13247.6|0
1738003200000|2025-01-27 18:40:00|13250.7|13248.9|13278.3|13276.5|13285.4|13283.6|13250.7|13248.9|0
1738003500000|2025-01-27 18:45:00|13277.9|13276.1|13266.6|13264.8|13292|13290.2|13264.4|13262.6|0
1738003800000|2025-01-27 18:50:00|13266.5|13264.7|13268.6|13266.8|13282.7|13280.9|13263.2|13261.4|0
1738004100000|2025-01-27 18:55:00|13267.8|13266|13235.2|13233.4|13268.6|13266.8|13229.4|13227.6|0
1738004400000|2025-01-27 19:00:00|13235.4|13233.6|13260.8|13259|13266.6|13264.8|13233.4|13231.6|0
1738004700000|2025-01-27 19:05:00|13261.6|13259.8|13246.8|13245|13267.8|13266|13237.2|13235.4|0
1738005000000|2025-01-27 19:10:00|13249.4|13247.6|13252.3|13250.5|13269.3|13267.5|13245.4|13243.6|0
1738005300000|2025-01-27 19:15:00|13254.1|13252.3|13283.9|13282.1|13284.4|13282.6|13250.9|13249.1|0
1738005600000|2025-01-27 19:20:00|13284.1|13282.3|13279.2|13277.4|13284.7|13282.9|13272.8|13271|0
1738005900000|2025-01-27 19:25:00|13279|13277.2|13310.4|13308.6|13317.7|13315.9|13278.6|13276.8|0
1738006200000|2025-01-27 19:30:00|13310.1|13308.3|13281.5|13279.7|13310.8|13309|13271.5|13269.7|0
1738006500000|2025-01-27 19:35:00|13282.2|13280.4|13266.2|13264.4|13282.6|13280.8|13246.2|13244.4|0
1738006800000|2025-01-27 19:40:00|13267.1|13265.3|13237.1|13235.3|13272.6|13270.8|13234.8|13233|0
1738007100000|2025-01-27 19:45:00|13238.3|13236.5|13200.7|13198.9|13238.3|13236.5|13196.7|13194.9|0
1738007400000|2025-01-27 19:50:00|13201.7|13199.9|13203.2|13201.4|13208.7|13206.9|13186|13184.2|0
1738007700000|2025-01-27 19:55:00|13202.8|13201|13214.8|13213|13226.1|13224.3|13190.4|13188.6|0
1738008000000|2025-01-27 20:00:00|13216|13214.2|13239.5|13237.7|13243|13241.2|13211.5|13209.7|0
1738008300000|2025-01-27 20:05:00|13237.3|13235.5|13259.1|13257.3|13260.5|13258.7|13211.6|13209.8|0
1738008600000|2025-01-27 20:10:00|13259.5|13257.7|13240.4|13238.6|13268.9|13267.1|13236.6|13234.8|0
1738008900000|2025-01-27 20:15:00|13239.2|13237.4|13244.2|13242.4|13250.9|13249.1|13231.6|13229.8|0
1738009200000|2025-01-27 20:20:00|13244.3|13242.5|13259.3|13257.5|13264.8|13263|13240.1|13238.3|0
1738009500000|2025-01-27 20:25:00|13259.6|13257.8|13245.6|13243.8|13270.2|13268.4|13242.3|13240.5|0
1738009800000|2025-01-27 20:30:00|13251.7|13249.9|13251.5|13249.7|13263.6|13261.8|13245.8|13244|0
1738010100000|2025-01-27 20:35:00|13252.7|13250.9|13275.7|13273.9|13283.4|13281.6|13251.9|13250.1|0
1738010400000|2025-01-27 20:40:00|13275.4|13273.6|13291.3|13289.5|13291.3|13289.5|13261.6|13259.8|0
1738010700000|2025-01-27 20:45:00|13290.9|13289.1|13291.3|13289.5|13307.3|13305.5|13280.7|13278.9|0
1738011000000|2025-01-27 20:50:00|13287.4|13285.6|13292.3|13290.5|13300.8|13299|13265|13263.2|0
1738011300000|2025-01-27 20:55:00|13292.1|13290.3|13332.1|13330.3|13336.6|13334.8|13285.9|13284.1|0
1738011600000|2025-01-27 21:00:00|13322.2|13319.2|13351.6|13348.6|13352.9|13349.9|13310.5|13307.5|0
1738011900000|2025-01-27 21:05:00|13352.1|13349.1|13353.5|13350.5|13354.7|13351.7|13347|13344|0
1738012200000|2025-01-27 21:10:00|13352.8|13349.8|13354.2|13351.2|13356.6|13353.6|13346|13343|0
1738012500000|2025-01-27 21:15:00|13354.5|13351.5|13365.4|13362.4|13366.5|13363.5|13354.5|13351.5|0
1738012800000|2025-01-27 21:20:00|13365.5|13362.5|13370.2|13367.2|13371.1|13368.1|13361.3|13358.3|0
1738013100000|2025-01-27 21:25:00|13370.9|13367.9|13371|13368|13372.1|13369.1|13367.5|13364.5|0
1738013400000|2025-01-27 21:30:00|13371.1|13368.1|13372.9|13369.9|13374.5|13371.5|13368.9|13365.9|0
1738013700000|2025-01-27 21:35:00|13372.6|13369.6|13363.2|13360.2|13376.7|13373.7|13361.8|13358.8|0
1738014000000|2025-01-27 21:40:00|13363.5|13360.5|13360.2|13357.2|13368.1|13365.1|13360|13357|0
1738014300000|2025-01-27 21:45:00|13360.5|13357.5|13352.2|13349.2|13360.5|13357.5|13348.9|13345.9|0
1738014600000|2025-01-27 21:50:00|13352.3|13349.3|13354.7|13351.7|13354.8|13351.8|13350.8|13347.8|0
1738014900000|2025-01-27 21:55:00|13354.6|13351.6|13364.5|13361.5|13366.1|13363.1|13352.8|13349.8|0
1738015200000|2025-01-27 22:00:00|13364.6|13361.6|13368.4|13365.4|13368.7|13365.7|13363.2|13360.2|0
1738015500000|2025-01-27 22:05:00|13369|13366|13373.6|13370.6|13373.6|13370.6|13366.5|13363.5|0
1738015800000|2025-01-27 22:10:00|13373.2|13370.2|13371|13368|13374.3|13371.3|13371|13368|0
1738016100000|2025-01-27 22:15:00|13371.1|13368.1|13370.1|13367.1|13372.5|13369.5|13369.6|13366.6|0
1738016400000|2025-01-27 22:20:00|13369.7|13366.7|13366.2|13363.2|13371.9|13368.9|13365.3|13362.3|0
1738016700000|2025-01-27 22:25:00|13366|13363|13374.4|13371.4|13376|13373|13365.6|13362.6|0
1738017000000|2025-01-27 22:30:00|13376.1|13373.1|13383.4|13380.4|13384|13381|13376.1|13373.1|0
1738017300000|2025-01-27 22:35:00|13383.5|13380.5|13383.9|13380.9|13385.6|13382.6|13382.2|13379.2|0
1738017600000|2025-01-27 22:40:00|13384|13381|13388.6|13385.6|13388.9|13385.9|13383.8|13380.8|0
1738017900000|2025-01-27 22:45:00|13388.7|13385.7|13395|13392|13395.4|13392.4|13388.6|13385.6|0
1738018200000|2025-01-27 22:50:00|13394.9|13391.9|13395.7|13392.7|13396.1|13393.1|13391.8|13388.8|0
1738018500000|2025-01-27 22:55:00|13395.6|13392.6|13404.9|13401.9|13405|13402|13394.4|13391.4|0
1738018800000|2025-01-27 23:00:00|13403.6|13400.6|13391.6|13388.6|13406.9|13403.9|13390.3|13387.3|0
1738019100000|2025-01-27 23:05:00|13391.4|13388.4|13400.6|13397.6|13400.6|13397.6|13385.7|13382.7|0
1738019400000|2025-01-27 23:10:00|13399.9|13396.9|13392.8|13389.8|13401|13398|13390.5|13387.5|0
1738019700000|2025-01-27 23:15:00|13392.7|13389.7|13396.7|13393.7|13398.7|13395.7|13380.3|13377.3|0
1738020000000|2025-01-27 23:20:00|13396.6|13393.6|13373.6|13370.6|13397.2|13394.2|13367.1|13364.1|0
1738020300000|2025-01-27 23:25:00|13373.5|13370.5|13357|13354|13374|13371|13352.1|13349.1|0
1738020600000|2025-01-27 23:30:00|13358|13355|13360.9|13357.9|13366.9|13363.9|13357.5|13354.5|0
1738020900000|2025-01-27 23:35:00|13360.8|13357.8|13364.7|13361.7|13364.8|13361.8|13358.8|13355.8|0
1738021200000|2025-01-27 23:40:00|13363.5|13360.5|13374.9|13371.9|13376.2|13373.2|13362.8|13359.8|0
1738021500000|2025-01-27 23:45:00|13374.7|13371.7|13372.4|13369.4|13377.2|13374.2|13369.1|13366.1|0
1738021800000|2025-01-27 23:50:00|13372.5|13369.5|13384.2|13381.2|13385.7|13382.7|13372.5|13369.5|0
1738022100000|2025-01-27 23:55:00|13384.1|13381.1|13382.6|13379.6|13386.3|13383.3|13380.6|13377.6|0
1738022400000|2025-01-28 00:00:00|13382.7|13379.7|13388.9|13385.9|13392.9|13389.9|13381.3|13378.3|0
1738022700000|2025-01-28 00:05:00|13389.3|13386.3|13390.6|13387.6|13391.8|13388.8|13388.1|13385.1|0
1738023000000|2025-01-28 00:10:00|13390.3|13387.3|13388.5|13385.5|13391|13388|13386.2|13383.2|0
1738023300000|2025-01-28 00:15:00|13388.6|13385.6|13389.2|13386.2|13389.4|13386.4|13385.5|13382.5|0
1738023600000|2025-01-28 00:20:00|13389.3|13386.3|13385.3|13382.3|13390.1|13387.1|13384.1|13381.1|0
1738023900000|2025-01-28 00:25:00|13385.2|13382.2|13381.1|13378.1|13385.9|13382.9|13380.5|13377.5|0
1738024200000|2025-01-28 00:30:00|13381|13378|13372.1|13369.1|13381.2|13378.2|13371.2|13368.2|0
1738024500000|2025-01-28 00:35:00|13372.4|13369.4|13369.2|13366.2|13373|13370|13369.2|13366.2|0
1738024800000|2025-01-28 00:40:00|13370|13367|13368|13365|13370.1|13367.1|13364|13361|0
1738025100000|2025-01-28 00:45:00|13367.9|13364.9|13363.5|13360.5|13367.9|13364.9|13360.9|13357.9|0
1738025400000|2025-01-28 00:50:00|13363.4|13360.4|13367.5|13364.5|13367.6|13364.6|13362.2|13359.2|0
1738025700000|2025-01-28 00:55:00|13368.7|13365.7|13377|13372|13378.1|13375.1|13365.7|13362.7|0
1738026000000|2025-01-28 01:00:00|13377.1|13372.1|13382.6|13377.6|13383.9|13378.9|13377.1|13372.1|0
1738026300000|2025-01-28 01:05:00|13381.9|13376.9|13393.1|13388.1|13394|13389|13381.3|13376.3|0
1738026600000|2025-01-28 01:10:00|13393|13388|13395.2|13390.2|13397.9|13392.9|13390.4|13385.4|0
1738026900000|2025-01-28 01:15:00|13395.4|13390.4|13388.8|13383.8|13399.3|13394.3|13386.7|13381.7|0
1738027200000|2025-01-28 01:20:00|13388.9|13383.9|13393.9|13388.9|13396|13391|13387|13382|0
1738027500000|2025-01-28 01:25:00|13393.7|13388.7|13394.5|13389.5|13400.2|13395.2|13393.6|13388.6|0
1738027800000|2025-01-28 01:30:00|13394.3|13389.3|13393.7|13388.7|13395.5|13390.5|13389.3|13384.3|0
1738028100000|2025-01-28 01:35:00|13393.8|13388.8|13399.8|13394.8|13402.5|13397.5|13392.9|13387.9|0
1738028400000|2025-01-28 01:40:00|13399.7|13394.7|13397.8|13392.8|13400|13395|13395.8|13390.8|0
1738028700000|2025-01-28 01:45:00|13397.6|13392.6|13384.5|13379.5|13397.9|13392.9|13379.1|13374.1|0
1738029000000|2025-01-28 01:50:00|13384.8|13379.8|13393.2|13388.2|13393.7|13388.7|13383.9|13378.9|0
1738029300000|2025-01-28 01:55:00|13393.3|13388.3|13347|13342|13393.9|13388.9|13342|13337|0
1738029600000|2025-01-28 02:00:00|13344.5|13339.5|13356.3|13351.3|13360.3|13355.3|13337.1|13332.1|0
1738029900000|2025-01-28 02:05:00|13356.8|13351.8|13372.4|13367.4|13372.8|13367.8|13353.7|13348.7|0
1738030200000|2025-01-28 02:10:00|13372.8|13367.8|13378.3|13373.3|13383.2|13378.2|13372.2|13367.2|0
1738030500000|2025-01-28 02:15:00|13378.2|13373.2|13385.6|13380.6|13391.2|13386.2|13377.3|13372.3|0
1738030800000|2025-01-28 02:20:00|13385|13380|13384.7|13379.7|13387.6|13382.6|13379.4|13374.4|0
1738031100000|2025-01-28 02:25:00|13384.5|13379.5|13382.3|13377.3|13388.6|13383.6|13380.6|13375.6|0
1738031400000|2025-01-28 02:30:00|13382.2|13377.2|13384.6|13379.6|13385.3|13380.3|13375.6|13370.6|0
1738031700000|2025-01-28 02:35:00|13384.5|13379.5|13374.4|13369.4|13385|13380|13374|13369|0
1738032000000|2025-01-28 02:40:00|13374.3|13369.3|13374.5|13369.5|13376|13371|13370.3|13365.3|0
1738032300000|2025-01-28 02:45:00|13374.6|13369.6|13371.3|13366.3|13377.8|13372.8|13370.2|13365.2|0
1738032600000|2025-01-28 02:50:00|13371.4|13366.4|13383.1|13378.1|13383.8|13378.8|13367.8|13362.8|0
1738032900000|2025-01-28 02:55:00|13383.4|13378.4|13380.8|13375.8|13386.4|13381.4|13377.9|13372.9|0
1738033200000|2025-01-28 03:00:00|13380.5|13375.5|13382.7|13377.7|13383.1|13378.1|13375.8|13370.8|0
1738033500000|2025-01-28 03:05:00|13382.2|13377.2|13388.3|13383.3|13390.6|13385.6|13376.3|13371.3|0
1738033800000|2025-01-28 03:10:00|13388.4|13383.4|13389|13384|13393.6|13388.6|13386.9|13381.9|0
1738034100000|2025-01-28 03:15:00|13389.1|13384.1|13388.3|13383.3|13392|13387|13384.5|13379.5|0
1738034400000|2025-01-28 03:20:00|13388.4|13383.4|13389.3|13384.3|13395.4|13390.4|13387.8|13382.8|0
1738034700000|2025-01-28 03:25:00|13389.5|13384.5|13394.7|13389.7|13397.7|13392.7|13386.5|13381.5|0
1738035000000|2025-01-28 03:30:00|13394.8|13389.8|13399.3|13394.3|13405.3|13400.3|13394.5|13389.5|0
1738035300000|2025-01-28 03:35:00|13399.2|13394.2|13388|13383|13400.3|13395.3|13385.4|13380.4|0
1738035600000|2025-01-28 03:40:00|13388.3|13383.3|13387.3|13382.3|13390.8|13385.8|13385.9|13380.9|0
1738035900000|2025-01-28 03:45:00|13387.6|13382.6|13380.6|13375.6|13387.7|13382.7|13380|13375|0
1738036200000|2025-01-28 03:50:00|13380.5|13375.5|13377.2|13372.2|13383.3|13378.3|13375.5|13370.5|0
1738036500000|2025-01-28 03:55:00|13377.5|13372.5|13379.5|13374.5|13380.2|13375.2|13376|13371|0
1738036800000|2025-01-28 04:00:00|13379.4|13374.4|13375.6|13370.6|13381.2|13376.2|13374.3|13369.3|0
1738037100000|2025-01-28 04:05:00|13375.5|13370.5|13377|13372|13383.6|13378.6|13374.1|13369.1|0
1738037400000|2025-01-28 04:10:00|13376.9|13371.9|13385.5|13380.5|13388.1|13383.1|13374.9|13369.9|0
1738037700000|2025-01-28 04:15:00|13385.4|13380.4|13382.1|13377.1|13387.4|13382.4|13380|13375|0
1738038000000|2025-01-28 04:20:00|13382.2|13377.2|13380.5|13375.5|13384.7|13379.7|13376.1|13371.1|0
1738038300000|2025-01-28 04:25:00|13380.7|13375.7|13376.5|13371.5|13383.4|13378.4|13374|13369|0
1738038600000|2025-01-28 04:30:00|13376.8|13371.8|13382.3|13377.3|13383|13378|13371|13366|0
1738038900000|2025-01-28 04:35:00|13382.4|13377.4|13383.9|13378.9|13386.6|13381.6|13382.3|13377.3|0
1738039200000|2025-01-28 04:40:00|13384|13379|13383.7|13378.7|13386.5|13381.5|13381.8|13376.8|0
1738039500000|2025-01-28 04:45:00|13383.6|13378.6|13382.2|13377.2|13384.8|13379.8|13380.2|13375.2|0
1738039800000|2025-01-28 04:50:00|13382.3|13377.3|13382.4|13377.4|13383.9|13378.9|13380|13375|0
1738040100000|2025-01-28 04:55:00|13382.3|13377.3|13387.4|13382.4|13388.9|13383.9|13379.7|13374.7|0
1738040400000|2025-01-28 05:00:00|13387.5|13382.5|13388.3|13383.3|13395.1|13390.1|13386|13381|0
1738040700000|2025-01-28 05:05:00|13388.2|13383.2|13382.2|13377.2|13389.4|13384.4|13378.6|13373.6|0
1738041000000|2025-01-28 05:10:00|13382.3|13377.3|13378.2|13373.2|13383|13378|13375.5|13370.5|0
1738041300000|2025-01-28 05:15:00|13377.7|13372.7|13377.2|13372.2|13378.5|13373.5|13374.8|13369.8|0
1738041600000|2025-01-28 05:20:00|13377.1|13372.1|13377.4|13372.4|13378.6|13373.6|13373.8|13368.8|0
1738041900000|2025-01-28 05:25:00|13377.2|13372.2|13376.6|13371.6|13379|13374|13374.9|13369.9|0
1738042200000|2025-01-28 05:30:00|13376.5|13371.5|13372.9|13367.9|13379.5|13374.5|13371.4|13366.4|0
1738042500000|2025-01-28 05:35:00|13372.8|13367.8|13356.6|13351.6|13375|13370|13354.6|13349.6|0
1738042800000|2025-01-28 05:40:00|13356.5|13351.5|13367.5|13362.5|13368.2|13363.2|13356.3|13351.3|0
1738043100000|2025-01-28 05:45:00|13367.7|13362.7|13365.6|13360.6|13371.6|13366.6|13364.8|13359.8|0
1738043400000|2025-01-28 05:50:00|13365.7|13360.7|13368.2|13363.2|13370.1|13365.1|13365.2|13360.2|0
1738043700000|2025-01-28 05:55:00|13367.9|13362.9|13381.3|13376.3|13381.3|13376.3|13367|13362|0
1738044000000|2025-01-28 06:00:00|13381.2|13376.2|13385.3|13380.3|13386.8|13381.8|13379.7|13374.7|0
1738044300000|2025-01-28 06:05:00|13385.4|13380.4|13384|13379|13390.5|13385.5|13383.2|13378.2|0
1738044600000|2025-01-28 06:10:00|13384.7|13379.7|13387.3|13382.3|13389.7|13384.7|13384.6|13379.6|0
1738044900000|2025-01-28 06:15:00|13387.2|13382.2|13385.8|13380.8|13388.1|13383.1|13381.1|13376.1|0
1738045200000|2025-01-28 06:20:00|13385.9|13380.9|13386.2|13381.2|13388.7|13383.7|13385.2|13380.2|0
1738045500000|2025-01-28 06:25:00|13385.6|13380.6|13382.8|13377.8|13385.6|13380.6|13376.9|13371.9|0
1738045800000|2025-01-28 06:30:00|13383|13378|13386.5|13381.5|13393.3|13388.3|13383|13378|0
1738046100000|2025-01-28 06:35:00|13386.8|13381.8|13372.5|13367.5|13388.1|13383.1|13371.6|13366.6|0
1738046400000|2025-01-28 06:40:00|13372.2|13367.2|13372.5|13367.5|13375.1|13370.1|13366.5|13361.5|0
1738046700000|2025-01-28 06:45:00|13372.4|13367.4|13374.7|13369.7|13374.9|13369.9|13364.2|13359.2|0
1738047000000|2025-01-28 06:50:00|13374.6|13369.6|13375.4|13370.4|13377.6|13372.6|13372.8|13367.8|0
1738047300000|2025-01-28 06:55:00|13375.5|13370.5|13379.9|13374.9|13381.1|13376.1|13375.5|13370.5|0
1738047600000|2025-01-28 07:00:00|13380.1|13375.1|13377.2|13372.2|13382|13377|13369.1|13364.1|0
1738047900000|2025-01-28 07:05:00|13377.3|13372.3|13378.3|13373.3|13384.4|13379.4|13376.3|13371.3|0
1738048200000|2025-01-28 07:10:00|13378.2|13373.2|13380.1|13375.1|13386.5|13381.5|13377.9|13372.9|0
1738048500000|2025-01-28 07:15:00|13380|13375|13396.9|13391.9|13402.3|13397.3|13377.5|13372.5|0
1738048800000|2025-01-28 07:20:00|13397|13392|13400.2|13395.2|13402.3|13397.3|13392.2|13387.2|0
1738049100000|2025-01-28 07:25:00|13400.1|13395.1|13402.1|13397.1|13407.9|13402.9|13395.6|13390.6|0
1738049400000|2025-01-28 07:30:00|13402.2|13397.2|13410.2|13405.2|13411.3|13406.3|13396.3|13391.3|0
1738049700000|2025-01-28 07:35:00|13410.1|13405.1|13416.5|13411.5|13416.9|13411.9|13408.5|13403.5|0
1738050000000|2025-01-28 07:40:00|13416.3|13411.3|13413.6|13408.6|13416.3|13411.3|13408.9|13403.9|0
1738050300000|2025-01-28 07:45:00|13413.8|13408.8|13410.7|13405.7|13417.2|13412.2|13408.8|13403.8|0
1738050600000|2025-01-28 07:50:00|13410.2|13405.2|13401.3|13396.3|13411.5|13406.5|13400.5|13395.5|0
1738050900000|2025-01-28 07:55:00|13401.2|13396.2|13411|13406|13413.7|13408.7|13399.2|13394.2|0
1738051200000|2025-01-28 08:00:00|13413.3|13408.3|13427.2|13422.2|13430.2|13425.2|13408.8|13403.8|0
1738051500000|2025-01-28 08:05:00|13426.5|13421.5|13406.2|13401.2|13426.5|13421.5|13397.6|13392.6|0
1738051800000|2025-01-28 08:10:00|13406.3|13401.3|13395.6|13390.6|13406.4|13401.4|13391.9|13386.9|0
1738052100000|2025-01-28 08:15:00|13395.7|13390.7|13406.2|13401.2|13407.3|13402.3|13389.2|13384.2|0
1738052400000|2025-01-28 08:20:00|13406.9|13401.9|13410.4|13405.4|13414.2|13409.2|13405.4|13400.4|0
1738052700000|2025-01-28 08:25:00|13410.3|13405.3|13405.7|13400.7|13415.4|13410.4|13399.9|13394.9|0
1738053000000|2025-01-28 08:30:00|13406|13401|13419.1|13414.1|13419.2|13414.2|13404.6|13399.6|0
1738053300000|2025-01-28 08:35:00|13419.6|13414.6|13419.1|13414.1|13426.6|13421.6|13414.3|13409.3|0
1738053600000|2025-01-28 08:40:00|13419.2|13414.2|13427.2|13422.2|13428.5|13423.5|13414.9|13409.9|0
1738053900000|2025-01-28 08:45:00|13427.6|13422.6|13434.9|13429.9|13436.6|13431.6|13421.8|13416.8|0
1738054200000|2025-01-28 08:50:00|13434.1|13429.1|13447.4|13442.4|13456.6|13451.6|13430.3|13425.3|0
1738054500000|2025-01-28 08:55:00|13447.3|13442.3|13460.2|13455.2|13462.1|13457.1|13445.7|13440.7|0
1738054800000|2025-01-28 09:00:00|13460|13455|13459|13456|13467|13464|13445.8|13442.8|0
1738055100000|2025-01-28 09:05:00|13458.6|13455.6|13453|13450|13462.8|13459.8|13440|13437|0
1738055400000|2025-01-28 09:10:00|13453.2|13450.2|13449.8|13446.8|13458.4|13455.4|13447.5|13444.5|0
1738055700000|2025-01-28 09:15:00|13449.3|13446.3|13454.9|13451.9|13458.3|13455.3|13448.5|13445.5|0
1738056000000|2025-01-28 09:20:00|13454.4|13451.4|13459.3|13456.3|13460.5|13457.5|13445.4|13442.4|0
1738056300000|2025-01-28 09:25:00|13459.2|13456.2|13454.4|13451.4|13465.9|13462.9|13452.7|13449.7|0
1738056600000|2025-01-28 09:30:00|13453.9|13450.9|13448|13445|13454.7|13451.7|13443.8|13440.8|0
1738056900000|2025-01-28 09:35:00|13448.2|13445.2|13455.7|13452.7|13462.2|13459.2|13448.2|13445.2|0
1738057200000|2025-01-28 09:40:00|13455.8|13452.8|13459.7|13456.7|13460|13457|13455.6|13452.6|0
1738057500000|2025-01-28 09:45:00|13459.9|13456.9|13457.6|13454.6|13462.1|13459.1|13456.2|13453.2|0
1738057800000|2025-01-28 09:50:00|13457.8|13454.8|13461.6|13458.6|13464.1|13461.1|13457.8|13454.8|0
1738058100000|2025-01-28 09:55:00|13461.7|13458.7|13472.2|13469.2|13472.7|13469.7|13461.1|13458.1|0
1738058400000|2025-01-28 10:00:00|13471.8|13468.8|13479.6|13476.6|13479.7|13476.7|13468.9|13465.9|0
1738058700000|2025-01-28 10:05:00|13479.7|13476.7|13481.9|13478.9|13486|13483|13478.7|13475.7|0
1738059000000|2025-01-28 10:10:00|13482.2|13479.2|13479.9|13476.9|13482.9|13479.9|13479.6|13476.6|0
1738059300000|2025-01-28 10:15:00|13480|13477|13483.7|13480.7|13485.4|13482.4|13479.9|13476.9|0
1738059600000|2025-01-28 10:20:00|13484|13481|13478.7|13475.7|13489|13486|13478.3|13475.3|0
1738059900000|2025-01-28 10:25:00|13478.8|13475.8|13478|13475|13481.1|13478.1|13475.7|13472.7|0
1738060200000|2025-01-28 10:30:00|13478.2|13475.2|13473.3|13470.3|13480.6|13477.6|13471.1|13468.1|0
1738060500000|2025-01-28 10:35:00|13473.1|13470.1|13469.8|13466.8|13477.1|13474.1|13469.2|13466.2|0
1738060800000|2025-01-28 10:40:00|13470.4|13467.4|13476.8|13473.8|13477.2|13474.2|13468.5|13465.5|0
1738061100000|2025-01-28 10:45:00|13477.1|13474.1|13478.4|13475.4|13479.8|13476.8|13474.9|13471.9|0
1738061400000|2025-01-28 10:50:00|13478.5|13475.5|13473.9|13470.9|13480.7|13477.7|13472.8|13469.8|0
1738061700000|2025-01-28 10:55:00|13473.7|13470.7|13466.9|13463.9|13474.6|13471.6|13466.6|13463.6|0
1738062000000|2025-01-28 11:00:00|13466|13463|13474.2|13471.2|13474.4|13471.4|13466|13463|0
1738062300000|2025-01-28 11:05:00|13474.5|13471.5|13473.3|13470.3|13479.5|13476.5|13472|13469|0
1738062600000|2025-01-28 11:10:00|13473.4|13470.4|13477.8|13474.8|13477.8|13474.8|13472.3|13469.3|0
1738062900000|2025-01-28 11:15:00|13477.6|13474.6|13470|13467|13478.7|13475.7|13469.5|13466.5|0
1738063200000|2025-01-28 11:20:00|13469.6|13466.6|13459.1|13456.1|13469.9|13466.9|13458.1|13455.1|0
1738063500000|2025-01-28 11:25:00|13458.9|13455.9|13451.6|13448.6|13459.6|13456.6|13451.5|13448.5|0
1738063800000|2025-01-28 11:30:00|13451.5|13448.5|13435.5|13432.5|13457.8|13454.8|13430.9|13427.9|0
1738064100000|2025-01-28 11:35:00|13436.1|13433.1|13440.4|13437.4|13441.3|13438.3|13428|13425|0
1738064400000|2025-01-28 11:40:00|13440.5|13437.5|13448|13445|13450.3|13447.3|13439.8|13436.8|0
1738064700000|2025-01-28 11:45:00|13448.2|13445.2|13448|13445|13450.2|13447.2|13441.2|13438.2|0
1738065000000|2025-01-28 11:50:00|13448.9|13445.9|13447.6|13444.6|13449.9|13446.9|13445.9|13442.9|0
1738065300000|2025-01-28 11:55:00|13447.7|13444.7|13436.2|13433.2|13448.4|13445.4|13432.7|13429.7|0
1738065600000|2025-01-28 12:00:00|13441.4|13438.4|13421.4|13418.4|13444.7|13441.7|13415|13412|0
1738065900000|2025-01-28 12:05:00|13421.1|13418.1|13415.3|13412.3|13427|13424|13415.1|13412.1|0
1738066200000|2025-01-28 12:10:00|13415.2|13412.2|13409|13406|13415.2|13412.2|13405.7|13402.7|0
1738066500000|2025-01-28 12:15:00|13409.8|13406.8|13390|13387|13412.2|13409.2|13390|13387|0
1738066800000|2025-01-28 12:20:00|13389.5|13386.5|13399.2|13396.2|13402.6|13399.6|13372.6|13369.6|0
1738067100000|2025-01-28 12:25:00|13398.9|13395.9|13382.2|13379.2|13399|13396|13382.2|13379.2|0
1738067400000|2025-01-28 12:30:00|13382.3|13379.3|13381.7|13378.7|13383.6|13380.6|13371|13368|0
1738067700000|2025-01-28 12:35:00|13382.2|13379.2|13386.5|13383.5|13397.5|13394.5|13380.1|13377.1|0
1738068000000|2025-01-28 12:40:00|13386.7|13383.7|13387.2|13384.2|13389|13386|13377.6|13374.6|0
1738068300000|2025-01-28 12:45:00|13387|13384|13390.7|13387.7|13396.4|13393.4|13386|13383|0
1738068600000|2025-01-28 12:50:00|13391.1|13388.1|13409.9|13406.9|13410.2|13407.2|13390.4|13387.4|0
1738068900000|2025-01-28 12:55:00|13410.1|13407.1|13403.5|13400.5|13411.2|13408.2|13402.3|13399.3|0
1738069200000|2025-01-28 13:00:00|13403.3|13400.3|13415|13412|13419.1|13416.1|13403.3|13400.3|0
1738069500000|2025-01-28 13:05:00|13414.7|13411.7|13402|13399|13414.7|13411.7|13397.3|13394.3|0
1738069800000|2025-01-28 13:10:00|13401.9|13398.9|13423.7|13420.7|13423.7|13420.7|13401.9|13398.9|0
1738070100000|2025-01-28 13:15:00|13423.8|13420.8|13422.7|13419.7|13430.3|13427.3|13422.5|13419.5|0
1738070400000|2025-01-28 13:20:00|13423.3|13420.3|13434.8|13431.8|13434.8|13431.8|13422.7|13419.7|0
1738070700000|2025-01-28 13:25:00|13435.4|13432.4|13456.5|13453.5|13458|13455|13435|13432|0
1738071000000|2025-01-28 13:30:00|13456.7|13453.7|13437.4|13434.4|13458.5|13455.5|13434.9|13431.9|0
1738071300000|2025-01-28 13:35:00|13436.3|13433.3|13431.8|13428.8|13436.3|13433.3|13421.4|13418.4|0
1738071600000|2025-01-28 13:40:00|13431.9|13428.9|13414.7|13411.7|13433.8|13430.8|13408.9|13405.9|0
1738071900000|2025-01-28 13:45:00|13414.5|13411.5|13423.3|13420.3|13429.7|13426.7|13413.7|13410.7|0
1738072200000|2025-01-28 13:50:00|13423.5|13420.5|13419.9|13416.9|13427.9|13424.9|13418|13415|0
1738072500000|2025-01-28 13:55:00|13419.8|13416.8|13424.1|13421.1|13428.6|13425.6|13417.5|13414.5|0
1738072800000|2025-01-28 14:00:00|13425.5|13422.5|13426.8|13423.8|13428.3|13425.3|13417.4|13414.4|0
1738073100000|2025-01-28 14:05:00|13426.6|13423.6|13412.3|13409.3|13426.8|13423.8|13410.7|13407.7|0
1738073400000|2025-01-28 14:10:00|13411.4|13408.4|13413|13410|13417.2|13414.2|13409|13406|0
1738073700000|2025-01-28 14:15:00|13412.9|13409.9|13410.7|13407.7|13415.2|13412.2|13408.7|13405.7|0
1738074000000|2025-01-28 14:20:00|13410.5|13407.5|13417.6|13414.6|13422|13419|13406.2|13403.2|0
1738074300000|2025-01-28 14:25:00|13415.4|13412.4|13402|13399|13438|13435|13401.9|13398.9|0
1738074600000|2025-01-28 14:30:00|13411.6|13408.6|13399|13397.2|13454.2|13452.4|13387.7|13385.9|0
1738074900000|2025-01-28 14:35:00|13401.8|13400|13351.1|13349.3|13403.5|13401.7|13340.5|13338.7|0
1738075200000|2025-01-28 14:40:00|13352.5|13350.7|13330.8|13329|13362|13360.2|13315|13313.2|0
1738075500000|2025-01-28 14:45:00|13334.1|13332.3|13363.9|13362.1|13364.9|13363.1|13322.1|13320.3|0
1738075800000|2025-01-28 14:50:00|13363.8|13362|13436.5|13434.7|13436.5|13434.7|13343|13341.2|0
1738076100000|2025-01-28 14:55:00|13436|13434.2|13467.5|13465.7|13470.8|13469|13429.7|13427.9|0
1738076400000|2025-01-28 15:00:00|13466.3|13464.5|13551.8|13550|13552.2|13550.4|13465.9|13464.1|0
1738076700000|2025-01-28 15:05:00|13550.3|13548.5|13517.6|13515.8|13570.7|13568.9|13515.6|13513.8|0
1738077000000|2025-01-28 15:10:00|13517.9|13516.1|13570.3|13568.5|13573.8|13572|13517.7|13515.9|0
1738077300000|2025-01-28 15:15:00|13569.5|13567.7|13580.9|13579.1|13582|13580.2|13559.7|13557.9|0
1738077600000|2025-01-28 15:20:00|13579.1|13577.3|13631.3|13629.5|13632.9|13631.1|13570.3|13568.5|0
1738077900000|2025-01-28 15:25:00|13632.8|13631|13665.6|13663.8|13677.4|13675.6|13631.4|13629.6|0
1738078200000|2025-01-28 15:30:00|13665.7|13663.9|13614.4|13612.6|13667|13665.2|13606.8|13605|0
1738078500000|2025-01-28 15:35:00|13614.3|13612.5|13625.4|13623.6|13633.6|13631.8|13595.8|13594|0
1738078800000|2025-01-28 15:40:00|13620.6|13618.8|13619.4|13617.6|13632.8|13631|13611.3|13609.5|0
1738079100000|2025-01-28 15:45:00|13619.2|13617.4|13630|13628.2|13632.6|13630.8|13600.1|13598.3|0
1738079400000|2025-01-28 15:50:00|13630.1|13628.3|13604.1|13602.3|13630.1|13628.3|13601.5|13599.7|0
1738079700000|2025-01-28 15:55:00|13604.3|13602.5|13658.6|13656.8|13659.3|13657.5|13604.3|13602.5|0
1738080000000|2025-01-28 16:00:00|13659.1|13657.3|13659.8|13658|13669.9|13668.1|13632.7|13630.9|0
1738080300000|2025-01-28 16:05:00|13660|13658.2|13678.8|13677|13680.6|13678.8|13658.9|13657.1|0
1738080600000|2025-01-28 16:10:00|13678.9|13677.1|13654.8|13653|13686|13684.2|13649.1|13647.3|0
1738080900000|2025-01-28 16:15:00|13655.3|13653.5|13661.7|13659.9|13676|13674.2|13650.6|13648.8|0
1738081200000|2025-01-28 16:20:00|13661.8|13660|13650.6|13648.8|13676.2|13674.4|13650.6|13648.8|0
1738081500000|2025-01-28 16:25:00|13651.4|13649.6|13653.3|13651.5|13663.4|13661.6|13640.3|13638.5|0
1738081800000|2025-01-28 16:30:00|13653.2|13651.4|13670.6|13668.8|13674.4|13672.6|13649.7|13647.9|0
1738082100000|2025-01-28 16:35:00|13670.5|13668.7|13680.9|13679.1|13680.9|13679.1|13648.8|13647|0
1738082400000|2025-01-28 16:40:00|13682.1|13680.3|13660.5|13658.7|13685.1|13683.3|13633.8|13632|0
1738082700000|2025-01-28 16:45:00|13661.4|13659.6|13677.5|13675.7|13683.6|13681.8|13661.4|13659.6|0
1738083000000|2025-01-28 16:50:00|13677.6|13675.8|13692.7|13690.9|13694.8|13693|13650.6|13648.8|0
1738083300000|2025-01-28 16:55:00|13692.1|13690.3|13707.2|13705.4|13709.4|13707.6|13689.5|13687.7|0
1738083600000|2025-01-28 17:00:00|13706.5|13704.7|13722.1|13720.3|13723|13721.2|13706.5|13704.7|0
1738083900000|2025-01-28 17:05:00|13722.9|13721.1|13746.9|13745.1|13751.7|13749.9|13720.5|13718.7|0
1738084200000|2025-01-28 17:10:00|13747|13745.2|13763.4|13761.6|13765.6|13763.8|13744.6|13742.8|0
1738084500000|2025-01-28 17:15:00|13763.2|13761.4|13773.3|13771.5|13777.3|13775.5|13763.2|13761.4|0
1738084800000|2025-01-28 17:20:00|13774.2|13772.4|13779.1|13777.3|13790.5|13788.7|13772.1|13770.3|0
1738085100000|2025-01-28 17:25:00|13778.8|13777|13774.1|13772.3|13780.9|13779.1|13766.4|13764.6|0
1738085400000|2025-01-28 17:30:00|13773.7|13771.9|13779.5|13777.7|13779.9|13778.1|13765.6|13763.8|0
1738085700000|2025-01-28 17:35:00|13779.3|13777.5|13781.4|13779.6|13781.5|13779.7|13767.2|13765.4|0
1738086000000|2025-01-28 17:40:00|13781.3|13779.5|13762.8|13761|13781.6|13779.8|13757.8|13756|0
1738086300000|2025-01-28 17:45:00|13762.9|13761.1|13749|13747.2|13768.2|13766.4|13745|13743.2|0
1738086600000|2025-01-28 17:50:00|13749.1|13747.3|13753.9|13752.1|13756.3|13754.5|13742.1|13740.3|0
1738086900000|2025-01-28 17:55:00|13754.1|13752.3|13750|13748.2|13758.3|13756.5|13745.5|13743.7|0
1738087200000|2025-01-28 18:00:00|13749.8|13748|13758.3|13756.5|13758.3|13756.5|13743.2|13741.4|0
1738087500000|2025-01-28 18:05:00|13758.6|13756.8|13763.4|13761.6|13769.8|13768|13757.9|13756.1|0
1738087800000|2025-01-28 18:10:00|13763.7|13761.9|13771.9|13770.1|13774.3|13772.5|13760.6|13758.8|0
1738088100000|2025-01-28 18:15:00|13772.2|13770.4|13781.7|13779.9|13785.8|13784|13772|13770.2|0
1738088400000|2025-01-28 18:20:00|13782.2|13780.4|13760.4|13758.6|13782.2|13780.4|13755|13753.2|0
1738088700000|2025-01-28 18:25:00|13759.9|13758.1|13753.5|13751.7|13760.1|13758.3|13746.7|13744.9|0
1738089000000|2025-01-28 18:30:00|13753.4|13751.6|13751.5|13749.7|13759.2|13757.4|13749.7|13747.9|0
1738089300000|2025-01-28 18:35:00|13751.8|13750|13740.2|13738.4|13757.4|13755.6|13739|13737.2|0
1738089600000|2025-01-28 18:40:00|13740.6|13738.8|13739.7|13737.9|13743.8|13742|13728.7|13726.9|0
1738089900000|2025-01-28 18:45:00|13739.2|13737.4|13749.1|13747.3|13751.7|13749.9|13728.2|13726.4|0
1738090200000|2025-01-28 18:50:00|13749.4|13747.6|13745.4|13743.6|13752.6|13750.8|13744.8|13743|0
1738090500000|2025-01-28 18:55:00|13744.5|13742.7|13739.1|13737.3|13744.5|13742.7|13731.7|13729.9|0
1738090800000|2025-01-28 19:00:00|13739.2|13737.4|13724.7|13722.9|13741.9|13740.1|13724.7|13722.9|0
1738091100000|2025-01-28 19:05:00|13724.9|13723.1|13725.2|13723.4|13733.5|13731.7|13722.8|13721|0
1738091400000|2025-01-28 19:10:00|13724.9|13723.1|13738|13736.2|13738.1|13736.3|13722.1|13720.3|0
1738091700000|2025-01-28 19:15:00|13737.1|13735.3|13762.2|13760.4|13768.5|13766.7|13737.1|13735.3|0
1738092000000|2025-01-28 19:20:00|13762.3|13760.5|13760.3|13758.5|13767.7|13765.9|13756.1|13754.3|0
1738092300000|2025-01-28 19:25:00|13760.4|13758.6|13766.5|13764.7|13771.4|13769.6|13756.8|13755|0
1738092600000|2025-01-28 19:30:00|13766.6|13764.8|13790.9|13789.1|13791.9|13790.1|13766.1|13764.3|0
1738092900000|2025-01-28 19:35:00|13790.7|13788.9|13815.3|13813.5|13815.3|13813.5|13790.7|13788.9|0
1738093200000|2025-01-28 19:40:00|13815.8|13814|13820.9|13819.1|13825.6|13823.8|13811.2|13809.4|0
1738093500000|2025-01-28 19:45:00|13820.4|13818.6|13827.5|13825.7|13830.1|13828.3|13819.6|13817.8|0
1738093800000|2025-01-28 19:50:00|13827|13825.2|13822.7|13820.9|13827.6|13825.8|13810.8|13809|0
1738094100000|2025-01-28 19:55:00|13822.6|13820.8|13814.5|13812.7|13822.7|13820.9|13811.9|13810.1|0
1738094400000|2025-01-28 20:00:00|13814.4|13812.6|13802.8|13801|13814.4|13812.6|13796.5|13794.7|0
1738094700000|2025-01-28 20:05:00|13803|13801.2|13792.3|13790.5|13805|13803.2|13785.6|13783.8|0
1738095000000|2025-01-28 20:10:00|13792|13790.2|13806.5|13804.7|13808.4|13806.6|13790.2|13788.4|0
1738095300000|2025-01-28 20:15:00|13806.6|13804.8|13816.9|13815.1|13821.6|13819.8|13804.8|13803|0
1738095600000|2025-01-28 20:20:00|13817|13815.2|13819.2|13817.4|13820.1|13818.3|13813.9|13812.1|0
1738095900000|2025-01-28 20:25:00|13818|13816.2|13813.6|13811.8|13818|13816.2|13808.9|13807.1|0
1738096200000|2025-01-28 20:30:00|13812.9|13811.1|13819.5|13817.7|13820.5|13818.7|13808.4|13806.6|0
1738096500000|2025-01-28 20:35:00|13819.3|13817.5|13800.7|13798.9|13823.7|13821.9|13798.8|13797|0
1738096800000|2025-01-28 20:40:00|13802|13800.2|13806.9|13805.1|13810|13808.2|13799.1|13797.3|0
1738097100000|2025-01-28 20:45:00|13807.1|13805.3|13782.8|13781|13807.1|13805.3|13780.7|13778.9|0
1738097400000|2025-01-28 20:50:00|13781|13779.2|13798.9|13797.1|13799.1|13797.3|13759.6|13757.8|0
1738097700000|2025-01-28 20:55:00|13796.4|13794.6|13784.9|13783.1|13801.9|13800.1|13778.7|13776.9|0
1738098000000|2025-01-28 21:00:00|13785.5|13782.5|13754.1|13751.1|13785.5|13782.5|13736.7|13733.7|0
1738098300000|2025-01-28 21:05:00|13754.4|13751.4|13744.2|13741.2|13754.6|13751.6|13743.3|13740.3|0
1738098600000|2025-01-28 21:10:00|13744.1|13741.1|13740.7|13737.7|13744.6|13741.6|13739.8|13736.8|0
1738098900000|2025-01-28 21:15:00|13740.6|13737.6|13742.9|13739.9|13743.3|13740.3|13740.4|13737.4|0
1738099200000|2025-01-28 21:20:00|13743|13740|13745|13742|13745.7|13742.7|13743|13740|0
1738099500000|2025-01-28 21:25:00|13744.8|13741.8|13743.7|13740.7|13746.5|13743.5|13743.4|13740.4|0
1738099800000|2025-01-28 21:30:00|13743.6|13740.6|13742|13739|13744|13741|13740.6|13737.6|0
1738100100000|2025-01-28 21:35:00|13742.2|13739.2|13740|13737|13743.4|13740.4|13736.9|13733.9|0
1738100400000|2025-01-28 21:40:00|13739.5|13736.5|13740.9|13737.9|13741.5|13738.5|13738.6|13735.6|0
1738100700000|2025-01-28 21:45:00|13741|13738|13743.1|13740.1|13743.5|13740.5|13738.9|13735.9|0
1738101000000|2025-01-28 21:50:00|13743.3|13740.3|13742.9|13739.9|13744.7|13741.7|13742.2|13739.2|0
1738101300000|2025-01-28 21:55:00|13742.6|13739.6|13738.5|13735.5|13742.9|13739.9|13738.2|13735.2|0
1738101600000|2025-01-28 22:00:00|13738.7|13735.7|13733.5|13730.5|13739.1|13736.1|13732.8|13729.8|0
1738101900000|2025-01-28 22:05:00|13733.2|13730.2|13729.1|13726.1|13733.5|13730.5|13728.3|13725.3|0
1738102200000|2025-01-28 22:10:00|13729.2|13726.2|13729.3|13726.3|13731.4|13728.4|13727.9|13724.9|0
1738102500000|2025-01-28 22:15:00|13729.4|13726.4|13730.9|13727.9|13731.7|13728.7|13729|13726|0
1738102800000|2025-01-28 22:20:00|13730.7|13727.7|13725.6|13722.6|13732.6|13729.6|13724.7|13721.7|0
1738103100000|2025-01-28 22:25:00|13725.5|13722.5|13725.3|13722.3|13725.9|13722.9|13722|13719|0
1738103400000|2025-01-28 22:30:00|13725.5|13722.5|13732|13729|13732.5|13729.5|13725.5|13722.5|0
1738103700000|2025-01-28 22:35:00|13732.3|13729.3|13732.4|13729.4|13736|13733|13731.8|13728.8|0
1738104000000|2025-01-28 22:40:00|13732.9|13729.9|13731.4|13728.4|13733.7|13730.7|13729.9|13726.9|0
1738104300000|2025-01-28 22:45:00|13731.5|13728.5|13726.5|13723.5|13731.5|13728.5|13725.9|13722.9|0
1738104600000|2025-01-28 22:50:00|13726.6|13723.6|13726.8|13723.8|13727.4|13724.4|13725.4|13722.4|0
1738104900000|2025-01-28 22:55:00|13726.9|13723.9|13729.5|13726.5|13730.3|13727.3|13726.9|13723.9|0
1738105200000|2025-01-28 23:00:00|13729.8|13726.8|13727.9|13724.9|13730.7|13727.7|13726.4|13723.4|0
1738105500000|2025-01-28 23:05:00|13728|13725|13734.8|13731.8|13735.1|13732.1|13727.3|13724.3|0
1738105800000|2025-01-28 23:10:00|13734.5|13731.5|13730.4|13727.4|13734.5|13731.5|13730.4|13727.4|0
1738106100000|2025-01-28 23:15:00|13731.8|13728.8|13735.3|13732.3|13735.9|13732.9|13731.3|13728.3|0
1738106400000|2025-01-28 23:20:00|13735.4|13732.4|13737.9|13734.9|13738.9|13735.9|13735|13732|0
1738106700000|2025-01-28 23:25:00|13737.8|13734.8|13737.5|13734.5|13738.6|13735.6|13736.4|13733.4|0
1738107000000|2025-01-28 23:30:00|13737.4|13734.4|13737.6|13734.6|13739.4|13736.4|13736.9|13733.9|0
1738107300000|2025-01-28 23:35:00|13737.1|13734.1|13734.6|13731.6|13737.9|13734.9|13734.6|13731.6|0
1738107600000|2025-01-28 23:40:00|13734.5|13731.5|13734.7|13731.7|13736.2|13733.2|13733.3|13730.3|0
1738107900000|2025-01-28 23:45:00|13734.5|13731.5|13735.1|13732.1|13736.1|13733.1|13734.4|13731.4|0
1738108200000|2025-01-28 23:50:00|13735|13732|13732.6|13729.6|13735.2|13732.2|13732.2|13729.2|0
1738108500000|2025-01-28 23:55:00|13732.9|13729.9|13734.7|13731.7|13736.2|13733.2|13732.4|13729.4|0
1738108800000|2025-01-29 00:00:00|13734.6|13731.6|13737.2|13734.2|13737.2|13734.2|13734.1|13731.1|0
1738109100000|2025-01-29 00:05:00|13737.1|13734.1|13740.7|13737.7|13740.8|13737.8|13737.1|13734.1|0
1738109400000|2025-01-29 00:10:00|13740.8|13737.8|13740.3|13737.3|13741.9|13738.9|13740.1|13737.1|0
1738109700000|2025-01-29 00:15:00|13740.4|13737.4|13737.3|13734.3|13740.4|13737.4|13737.1|13734.1|0
1738110000000|2025-01-29 00:20:00|13736.8|13733.8|13738.7|13735.7|13738.8|13735.8|13735.7|13732.7|0
1738110300000|2025-01-29 00:25:00|13738.8|13735.8|13741.1|13738.1|13741.8|13738.8|13738.8|13735.8|0
1738110600000|2025-01-29 00:30:00|13741.2|13738.2|13744.1|13741.1|13744.3|13741.3|13740.4|13737.4|0
1738110900000|2025-01-29 00:35:00|13743.9|13740.9|13741.1|13738.1|13744.4|13741.4|13740.1|13737.1|0
1738111200000|2025-01-29 00:40:00|13741|13738|13739.8|13736.8|13741.1|13738.1|13738.6|13735.6|0
1738111500000|2025-01-29 00:45:00|13739.7|13736.7|13743.9|13740.9|13743.9|13740.9|13739.2|13736.2|0
1738111800000|2025-01-29 00:50:00|13743.8|13740.8|13744.9|13741.9|13746|13743|13743.4|13740.4|0
1738112100000|2025-01-29 00:55:00|13745|13742|13750.6|13745.6|13751.4|13747.3|13744.6|13741.6|0
1738112400000|2025-01-29 01:00:00|13750.7|13745.7|13750.4|13745.4|13753.4|13748.4|13747|13742|0
1738112700000|2025-01-29 01:05:00|13750.1|13745.1|13745|13740|13750.2|13745.2|13743.9|13738.9|0
1738113000000|2025-01-29 01:10:00|13744.9|13739.9|13747.9|13742.9|13750.2|13745.2|13743.6|13738.6|0
1738113300000|2025-01-29 01:15:00|13748.1|13743.1|13751.7|13746.7|13751.7|13746.7|13747.1|13742.1|0
1738113600000|2025-01-29 01:20:00|13751.8|13746.8|13749.4|13744.4|13752.7|13747.7|13748.5|13743.5|0
1738113900000|2025-01-29 01:25:00|13749.2|13744.2|13753.8|13748.8|13754.6|13749.6|13748.6|13743.6|0
1738114200000|2025-01-29 01:30:00|13753.9|13748.9|13755.9|13750.9|13756.9|13751.9|13753|13748|0
1738114500000|2025-01-29 01:35:00|13755.8|13750.8|13756.3|13751.3|13756.7|13751.7|13750.8|13745.8|0
1738114800000|2025-01-29 01:40:00|13756.2|13751.2|13755.4|13750.4|13756.3|13751.3|13751.3|13746.3|0
1738115100000|2025-01-29 01:45:00|13755.2|13750.2|13755|13750|13757.6|13752.6|13753.5|13748.5|0
1738115400000|2025-01-29 01:50:00|13754.9|13749.9|13753.9|13748.9|13755.7|13750.7|13752.9|13747.9|0
1738115700000|2025-01-29 01:55:00|13753.8|13748.8|13751.6|13746.6|13753.9|13748.9|13751.3|13746.3|0
1738116000000|2025-01-29 02:00:00|13751.7|13746.7|13751.2|13746.2|13755|13750|13751.2|13746.2|0
1738116300000|2025-01-29 02:05:00|13751.3|13746.3|13750.5|13745.5|13752.8|13747.8|13749.2|13744.2|0
1738116600000|2025-01-29 02:10:00|13750.6|13745.6|13753|13748|13753.7|13748.7|13750.3|13745.3|0
1738116900000|2025-01-29 02:15:00|13753.1|13748.1|13748.9|13743.9|13753.2|13748.2|13747.9|13742.9|0
1738117200000|2025-01-29 02:20:00|13749|13744|13750.4|13745.4|13750.5|13745.5|13747.5|13742.5|0
1738117500000|2025-01-29 02:25:00|13750.5|13745.5|13750.6|13745.6|13751.6|13746.6|13748.8|13743.8|0
1738117800000|2025-01-29 02:30:00|13750.5|13745.5|13755.4|13750.4|13756.4|13751.4|13750.4|13745.4|0
1738118100000|2025-01-29 02:35:00|13755.2|13750.2|13754.9|13749.9|13756|13751|13754.3|13749.3|0
1738118400000|2025-01-29 02:40:00|13755|13750|13760.8|13755.8|13762.1|13757.1|13754.9|13749.9|0
1738118700000|2025-01-29 02:45:00|13760.5|13755.5|13759|13754|13763.4|13758.4|13759|13754|0
1738119000000|2025-01-29 02:50:00|13758.5|13753.5|13758.1|13753.1|13758.9|13753.9|13756|13751|0
1738119300000|2025-01-29 02:55:00|13758.4|13753.4|13759.1|13754.1|13761.4|13756.4|13758|13753|0
1738119600000|2025-01-29 03:00:00|13759.4|13754.4|13757.6|13752.6|13760.6|13755.6|13757.6|13752.6|0
1738119900000|2025-01-29 03:05:00|13757.9|13752.9|13752.9|13747.9|13758.8|13753.8|13752.5|13747.5|0
1738120200000|2025-01-29 03:10:00|13753|13748|13753.8|13748.8|13753.9|13748.9|13749.6|13744.6|0
1738120500000|2025-01-29 03:15:00|13753.9|13748.9|13755.4|13750.4|13756|13751|13752.5|13747.5|0
1738120800000|2025-01-29 03:20:00|13755.5|13750.5|13748|13743|13755.5|13750.5|13746.5|13741.5|0
1738121100000|2025-01-29 03:25:00|13748.1|13743.1|13752|13747|13752.6|13747.6|13747.6|13742.6|0
1738121400000|2025-01-29 03:30:00|13751.9|13746.9|13749.4|13744.4|13751.9|13746.9|13746.7|13741.7|0
1738121700000|2025-01-29 03:35:00|13749.3|13744.3|13753.7|13748.7|13755|13750|13749.1|13744.1|0
1738122000000|2025-01-29 03:40:00|13753.8|13748.8|13753.4|13748.4|13754.6|13749.6|13751.3|13746.3|0
1738122300000|2025-01-29 03:45:00|13753.5|13748.5|13755|13750|13755.6|13750.6|13752.6|13747.6|0
1738122600000|2025-01-29 03:50:00|13755.1|13750.1|13756.9|13751.9|13757.6|13752.6|13754.7|13749.7|0
1738122900000|2025-01-29 03:55:00|13756.7|13751.7|13761.7|13756.7|13762|13757|13754.5|13749.5|0
1738123200000|2025-01-29 04:00:00|13761.9|13756.9|13772|13767|13774.2|13769.2|13761.8|13756.8|0
1738123500000|2025-01-29 04:05:00|13771.9|13766.9|13768.7|13763.7|13772.6|13767.6|13768.3|13763.3|0
1738123800000|2025-01-29 04:10:00|13768.4|13763.4|13773.8|13768.8|13774.9|13769.9|13768.3|13763.3|0
1738124100000|2025-01-29 04:15:00|13773.7|13768.7|13773.8|13768.8|13777.5|13772.5|13772.4|13767.4|0
1738124400000|2025-01-29 04:20:00|13773.1|13768.1|13774.4|13769.4|13775|13770|13769.6|13764.6|0
1738124700000|2025-01-29 04:25:00|13774.6|13769.6|13776.3|13771.3|13776.8|13771.8|13772.4|13767.4|0
1738125000000|2025-01-29 04:30:00|13776.5|13771.5|13774.3|13769.3|13776.5|13771.5|13771.6|13766.6|0
1738125300000|2025-01-29 04:35:00|13774.1|13769.1|13772.1|13767.1|13774.8|13769.8|13771.2|13766.2|0
1738125600000|2025-01-29 04:40:00|13771.9|13766.9|13774.7|13769.7|13776.3|13771.3|13770.8|13765.8|0
1738125900000|2025-01-29 04:45:00|13774.8|13769.8|13774.3|13769.3|13776.1|13771.1|13773.3|13768.3|0
1738126200000|2025-01-29 04:50:00|13774.2|13769.2|13774.4|13769.4|13776|13771|13773.9|13768.9|0
1738126500000|2025-01-29 04:55:00|13774.3|13769.3|13770.3|13765.3|13774.3|13769.3|13769.6|13764.6|0
1738126800000|2025-01-29 05:00:00|13770.2|13765.2|13770.8|13765.8|13770.9|13765.9|13768.3|13763.3|0
1738127100000|2025-01-29 05:05:00|13770.6|13765.6|13771.6|13766.6|13772.6|13767.6|13769.8|13764.8|0
1738127400000|2025-01-29 05:10:00|13771.5|13766.5|13769.9|13764.9|13773|13768|13769.6|13764.6|0
1738127700000|2025-01-29 05:15:00|13769.8|13764.8|13773|13768|13774.6|13769.6|13769.7|13764.7|0
1738128000000|2025-01-29 05:20:00|13773.1|13768.1|13771.8|13766.8|13773.4|13768.4|13770|13765|0
1738128300000|2025-01-29 05:25:00|13771.9|13766.9|13772.5|13767.5|13773.5|13768.5|13770.9|13765.9|0
1738128600000|2025-01-29 05:30:00|13772.3|13767.3|13767.4|13762.4|13772.4|13767.4|13765.6|13760.6|0
1738128900000|2025-01-29 05:35:00|13767.2|13762.2|13766.5|13761.5|13768.5|13763.5|13765.9|13760.9|0
1738129200000|2025-01-29 05:40:00|13766.3|13761.3|13762.4|13757.4|13767.4|13762.4|13762.4|13757.4|0
1738129500000|2025-01-29 05:45:00|13761.5|13756.5|13765.8|13760.8|13765.9|13760.9|13760.3|13755.3|0
1738129800000|2025-01-29 05:50:00|13765.6|13760.6|13759.5|13754.5|13768.1|13763.1|13759.2|13754.2|0
1738130100000|2025-01-29 05:55:00|13759.3|13754.3|13760.3|13755.3|13761.4|13756.4|13758.8|13753.8|0
1738130400000|2025-01-29 06:00:00|13769.3|13764.3|13805.1|13800.1|13822.1|13817.1|13767.8|13762.8|0
1738130700000|2025-01-29 06:05:00|13805.5|13800.5|13805.1|13800.1|13809.2|13804.2|13798.2|13793.2|0
1738131000000|2025-01-29 06:10:00|13805.2|13800.2|13808.3|13803.3|13811.6|13806.6|13802.8|13797.8|0
1738131300000|2025-01-29 06:15:00|13808.2|13803.2|13806.2|13801.2|13812.9|13807.9|13802.6|13797.6|0
1738131600000|2025-01-29 06:20:00|13806.1|13801.1|13804.7|13799.7|13807.2|13802.2|13799.2|13794.2|0
1738131900000|2025-01-29 06:25:00|13804.8|13799.8|13804.7|13799.7|13805.5|13800.5|13796.7|13791.7|0
1738132200000|2025-01-29 06:30:00|13804.8|13799.8|13810.2|13805.2|13818.9|13813.9|13804.8|13799.8|0
1738132500000|2025-01-29 06:35:00|13810|13805|13815.6|13810.6|13816.6|13811.6|13807.2|13802.2|0
1738132800000|2025-01-29 06:40:00|13816.3|13811.3|13820.9|13815.9|13825.7|13820.7|13816.3|13811.3|0
1738133100000|2025-01-29 06:45:00|13820.8|13815.8|13814.4|13809.4|13823.6|13818.6|13813.6|13808.6|0
1738133400000|2025-01-29 06:50:00|13814.5|13809.5|13814.6|13809.6|13816.4|13811.4|13810.2|13805.2|0
1738133700000|2025-01-29 06:55:00|13814.7|13809.7|13811.2|13806.2|13815.2|13810.2|13810.6|13805.6|0
1738134000000|2025-01-29 07:00:00|13811.3|13806.3|13805.9|13800.9|13811.6|13806.6|13805.9|13800.9|0
1738134300000|2025-01-29 07:05:00|13806|13801|13811.4|13806.4|13812|13807|13805.6|13800.6|0
1738134600000|2025-01-29 07:10:00|13811.5|13806.5|13805.7|13800.7|13812.8|13807.8|13805.5|13800.5|0
1738134900000|2025-01-29 07:15:00|13805.5|13800.5|13806.8|13801.8|13807.8|13802.8|13804|13799|0
1738135200000|2025-01-29 07:20:00|13807.4|13802.4|13802.8|13797.8|13808|13803|13802.4|13797.4|0
1738135500000|2025-01-29 07:25:00|13802.9|13797.9|13806.2|13801.2|13807.6|13802.6|13799.2|13794.2|0
1738135800000|2025-01-29 07:30:00|13806.1|13801.1|13807.7|13802.7|13811|13806|13806.1|13801.1|0
1738136100000|2025-01-29 07:35:00|13807.9|13802.9|13805.3|13800.3|13813.1|13808.1|13803.8|13798.8|0
1738136400000|2025-01-29 07:40:00|13805.2|13800.2|13803.5|13798.5|13806.2|13801.2|13801.1|13796.1|0
1738136700000|2025-01-29 07:45:00|13803.4|13798.4|13804.5|13799.5|13805.7|13800.7|13801.9|13796.9|0
1738137000000|2025-01-29 07:50:00|13804.6|13799.6|13811.6|13806.6|13813|13808|13804.2|13799.2|0
1738137300000|2025-01-29 07:55:00|13811.5|13806.5|13815.7|13810.7|13816.5|13811.5|13810.3|13805.3|0
1738137600000|2025-01-29 08:00:00|13815.4|13810.4|13818.4|13813.4|13822.5|13817.5|13812.9|13807.9|0
1738137900000|2025-01-29 08:05:00|13818.8|13813.8|13819.9|13814.9|13821.1|13816.1|13815.2|13810.2|0
1738138200000|2025-01-29 08:10:00|13819.8|13814.8|13819.3|13814.3|13831.7|13826.7|13817.6|13812.6|0
1738138500000|2025-01-29 08:15:00|13818.7|13813.7|13822|13817|13823.6|13818.6|13812.7|13807.7|0
1738138800000|2025-01-29 08:20:00|13821.7|13816.7|13821.6|13816.6|13823.7|13818.7|13818.2|13813.2|0
1738139100000|2025-01-29 08:25:00|13821.5|13816.5|13820.6|13815.6|13826.1|13821.1|13819.9|13814.9|0
1738139400000|2025-01-29 08:30:00|13820.9|13815.9|13831.2|13826.2|13834|13829|13819.5|13814.5|0
1738139700000|2025-01-29 08:35:00|13831.7|13826.7|13821.9|13816.9|13831.7|13826.7|13814.2|13809.2|0
1738140000000|2025-01-29 08:40:00|13822|13817|13822.6|13817.6|13824.5|13819.5|13819.4|13814.4|0
1738140300000|2025-01-29 08:45:00|13822.5|13817.5|13822.7|13817.7|13826.4|13821.4|13820.4|13815.4|0
1738140600000|2025-01-29 08:50:00|13823.3|13818.3|13824.2|13819.2|13825.8|13820.8|13821.9|13816.9|0
1738140900000|2025-01-29 08:55:00|13824.5|13819.5|13820.7|13815.7|13824.9|13819.9|13815.7|13810.7|0
1738141200000|2025-01-29 09:00:00|13820.5|13815.5|13768.8|13765.8|13820.5|13815.5|13768.8|13765.8|0
1738141500000|2025-01-29 09:05:00|13766.9|13763.9|13786.3|13783.3|13786.3|13783.3|13761.9|13758.9|0
1738141800000|2025-01-29 09:10:00|13786.5|13783.5|13802.5|13799.5|13803.7|13800.7|13786.5|13783.5|0
1738142100000|2025-01-29 09:15:00|13802.3|13799.3|13788.1|13785.1|13802.4|13799.4|13779.4|13776.4|0
1738142400000|2025-01-29 09:20:00|13788.9|13785.9|13780.5|13777.5|13793.9|13790.9|13780.2|13777.2|0
1738142700000|2025-01-29 09:25:00|13780.7|13777.7|13785.9|13782.9|13786.2|13783.2|13780.4|13777.4|0
1738143000000|2025-01-29 09:30:00|13786.5|13783.5|13786.3|13783.3|13787.3|13784.3|13776.9|13773.9|0
1738143300000|2025-01-29 09:35:00|13786.7|13783.7|13788|13785|13788.7|13785.7|13779.9|13776.9|0
1738143600000|2025-01-29 09:40:00|13787.8|13784.8|13791.2|13788.2|13792.7|13789.7|13781.9|13778.9|0
1738143900000|2025-01-29 09:45:00|13791.3|13788.3|13797.1|13794.1|13797.9|13794.9|13789.4|13786.4|0
1738144200000|2025-01-29 09:50:00|13797.3|13794.3|13802.3|13799.3|13804.9|13801.9|13796.8|13793.8|0
1738144500000|2025-01-29 09:55:00|13802.6|13799.6|13796.4|13793.4|13803.4|13800.4|13794.5|13791.5|0
1738144800000|2025-01-29 10:00:00|13797|13794|13786.7|13783.7|13797.4|13794.4|13786.7|13783.7|0
1738145100000|2025-01-29 10:05:00|13786.4|13783.4|13789.3|13786.3|13791.2|13788.2|13783.9|13780.9|0
1738145400000|2025-01-29 10:10:00|13789.6|13786.6|13793.5|13790.5|13794.5|13791.5|13789.2|13786.2|0
1738145700000|2025-01-29 10:15:00|13793.7|13790.7|13787.6|13784.6|13794.5|13791.5|13785.9|13782.9|0
1738146000000|2025-01-29 10:20:00|13787.5|13784.5|13784.2|13781.2|13788.8|13785.8|13783.2|13780.2|0
1738146300000|2025-01-29 10:25:00|13784.3|13781.3|13777.6|13774.6|13785.1|13782.1|13776.4|13773.4|0
1738146600000|2025-01-29 10:30:00|13777.9|13774.9|13785.9|13782.9|13788|13785|13775.8|13772.8|0
1738146900000|2025-01-29 10:35:00|13786|13783|13791.5|13788.5|13793.6|13790.6|13785.1|13782.1|0
1738147200000|2025-01-29 10:40:00|13791.6|13788.6|13793.4|13790.4|13796|13793|13791.1|13788.1|0
1738147500000|2025-01-29 10:45:00|13793.1|13790.1|13790.5|13787.5|13794.2|13791.2|13790.5|13787.5|0
1738147800000|2025-01-29 10:50:00|13790|13787|13788.5|13785.5|13791.4|13788.4|13787|13784|0
1738148100000|2025-01-29 10:55:00|13789.2|13786.2|13791.1|13788.1|13792.4|13789.4|13789|13786|0
1738148400000|2025-01-29 11:00:00|13791|13788|13785.5|13782.5|13791|13788|13785.4|13782.4|0
1738148700000|2025-01-29 11:05:00|13785.9|13782.9|13789.9|13786.9|13789.9|13786.9|13784.7|13781.7|0
1738149000000|2025-01-29 11:10:00|13790.3|13787.3|13785.3|13782.3|13790.3|13787.3|13785|13782|0
1738149300000|2025-01-29 11:15:00|13785.2|13782.2|13779.4|13776.4|13785.7|13782.7|13776.6|13773.6|0
1738149600000|2025-01-29 11:20:00|13779.2|13776.2|13777.5|13774.5|13780.7|13777.7|13773.4|13770.4|0
1738149900000|2025-01-29 11:25:00|13777.4|13774.4|13781.7|13778.7|13783.2|13780.2|13775.3|13772.3|0
1738150200000|2025-01-29 11:30:00|13782|13779|13774.8|13771.8|13782.3|13779.3|13774.6|13771.6|0
1738150500000|2025-01-29 11:35:00|13774.6|13771.6|13777.3|13774.3|13777.8|13774.8|13771.3|13768.3|0
1738150800000|2025-01-29 11:40:00|13777.4|13774.4|13780.5|13777.5|13782.3|13779.3|13777.2|13774.2|0
1738151100000|2025-01-29 11:45:00|13780.4|13777.4|13787.2|13784.2|13788.1|13785.1|13780.4|13777.4|0
1738151400000|2025-01-29 11:50:00|13787.4|13784.4|13792|13789|13793.2|13790.2|13787.1|13784.1|0
1738151700000|2025-01-29 11:55:00|13792.1|13789.1|13805|13802|13806.3|13803.3|13792|13789|0
1738152000000|2025-01-29 12:00:00|13797.3|13794.3|13790.9|13787.9|13797.3|13794.3|13782.5|13779.5|0
1738152300000|2025-01-29 12:05:00|13790.7|13787.7|13785|13782|13793|13790|13784.3|13781.3|0
1738152600000|2025-01-29 12:10:00|13785.1|13782.1|13789.3|13786.3|13791.1|13788.1|13784.7|13781.7|0
1738152900000|2025-01-29 12:15:00|13788.7|13785.7|13787.6|13784.6|13795|13792|13783|13780|0
1738153200000|2025-01-29 12:20:00|13788.4|13785.4|13790.2|13787.2|13791.6|13788.6|13786.3|13783.3|0
1738153500000|2025-01-29 12:25:00|13790.1|13787.1|13789.4|13786.4|13794.3|13791.3|13787.4|13784.4|0
1738153800000|2025-01-29 12:30:00|13789.5|13786.5|13780.1|13777.1|13789.6|13786.6|13778.2|13775.2|0
1738154100000|2025-01-29 12:35:00|13780.6|13777.6|13785.6|13782.6|13786.6|13783.6|13780|13777|0
1738154400000|2025-01-29 12:40:00|13785.3|13782.3|13774.4|13771.4|13785.7|13782.7|13772.5|13769.5|0
1738154700000|2025-01-29 12:45:00|13774.5|13771.5|13766.5|13763.5|13775.2|13772.2|13766.2|13763.2|0
1738155000000|2025-01-29 12:50:00|13766|13763|13760.8|13757.8|13766.4|13763.4|13758.1|13755.1|0
1738155300000|2025-01-29 12:55:00|13760.1|13757.1|13765.9|13762.9|13767|13764|13757.8|13754.8|0
1738155600000|2025-01-29 13:00:00|13764.8|13761.8|13764.7|13761.7|13766.1|13763.1|13763.4|13760.4|0
1738155900000|2025-01-29 13:05:00|13764.3|13761.3|13738.6|13735.6|13764.8|13761.8|13737.9|13734.9|0
1738156200000|2025-01-29 13:10:00|13739|13736|13735.1|13732.1|13741.7|13738.7|13731.8|13728.8|0
1738156500000|2025-01-29 13:15:00|13734.8|13731.8|13719.5|13716.5|13735.5|13732.5|13717.3|13714.3|0
1738156800000|2025-01-29 13:20:00|13720.3|13717.3|13704.7|13701.7|13722.3|13719.3|13695.5|13692.5|0
1738157100000|2025-01-29 13:25:00|13704.9|13701.9|13713.8|13710.8|13713.9|13710.9|13704|13701|0
1738157400000|2025-01-29 13:30:00|13713.7|13710.7|13712.6|13709.6|13714.2|13711.2|13707.1|13704.1|0
1738157700000|2025-01-29 13:35:00|13712.3|13709.3|13715.4|13712.4|13718.8|13715.8|13704|13701|0
1738158000000|2025-01-29 13:40:00|13715.3|13712.3|13714.3|13711.3|13721.4|13718.4|13711.9|13708.9|0
1738158300000|2025-01-29 13:45:00|13714.6|13711.6|13719.3|13716.3|13719.6|13716.6|13708.2|13705.2|0
1738158600000|2025-01-29 13:50:00|13719|13716|13711.6|13708.6|13719|13716|13711.5|13708.5|0
1738158900000|2025-01-29 13:55:00|13711.8|13708.8|13719|13716|13720.4|13717.4|13709.9|13706.9|0
1738159200000|2025-01-29 14:00:00|13718.9|13715.9|13725.8|13722.8|13727|13724|13718.9|13715.9|0
1738159500000|2025-01-29 14:05:00|13726.1|13723.1|13723|13720|13731.5|13728.5|13722.9|13719.9|0
1738159800000|2025-01-29 14:10:00|13722.4|13719.4|13728.1|13725.1|13731.4|13728.4|13722.4|13719.4|0
1738160100000|2025-01-29 14:15:00|13728.4|13725.4|13724.3|13721.3|13732.9|13729.9|13723.8|13720.8|0
1738160400000|2025-01-29 14:20:00|13724.4|13721.4|13725|13722|13729.8|13726.8|13723.6|13720.6|0
1738160700000|2025-01-29 14:25:00|13741.2|13738.2|13712|13709|13742.7|13739.7|13709.3|13706.3|0
1738161000000|2025-01-29 14:30:00|13716.8|13713.8|13677.8|13676|13741.4|13739.6|13672.4|13670.6|0
1738161300000|2025-01-29 14:35:00|13677.7|13675.9|13671.7|13669.9|13697.6|13695.8|13650.9|13649.1|0
1738161600000|2025-01-29 14:40:00|13672.2|13670.4|13641.6|13639.8|13676.9|13675.1|13617.8|13616|0
1738161900000|2025-01-29 14:45:00|13642.3|13640.5|13631.6|13629.8|13663.1|13661.3|13628.7|13626.9|0
1738162200000|2025-01-29 14:50:00|13631.7|13629.9|13667.7|13665.9|13678|13676.2|13627.5|13625.7|0
1738162500000|2025-01-29 14:55:00|13668.4|13666.6|13633.9|13632.1|13670|13668.2|13628.8|13627|0
1738162800000|2025-01-29 15:00:00|13641.4|13639.6|13633.2|13631.4|13662.1|13660.3|13624.6|13622.8|0
1738163100000|2025-01-29 15:05:00|13633.6|13631.8|13650|13648.2|13654.3|13652.5|13633.6|13631.8|0
1738163400000|2025-01-29 15:10:00|13647.2|13645.4|13629.4|13627.6|13653.1|13651.3|13604.1|13602.3|0
1738163700000|2025-01-29 15:15:00|13627.8|13626|13639.9|13638.1|13640.7|13638.9|13616.5|13614.7|0
1738164000000|2025-01-29 15:20:00|13639.4|13637.6|13628.9|13627.1|13652.9|13651.1|13628.3|13626.5|0
1738164300000|2025-01-29 15:25:00|13626.7|13624.9|13599.7|13597.9|13629.3|13627.5|13589.5|13587.7|0
1738164600000|2025-01-29 15:30:00|13600|13598.2|13616.5|13614.7|13630.6|13628.8|13594.9|13593.1|0
1738164900000|2025-01-29 15:35:00|13615.5|13613.7|13601.2|13599.4|13622.2|13620.4|13601.2|13599.4|0
1738165200000|2025-01-29 15:40:00|13600.5|13598.7|13569.5|13567.7|13608.4|13606.6|13552.9|13551.1|0
1738165500000|2025-01-29 15:45:00|13569.2|13567.4|13601.4|13599.6|13601.7|13599.9|13557.5|13555.7|0
1738165800000|2025-01-29 15:50:00|13601.3|13599.5|13613.4|13611.6|13617.4|13615.6|13599.4|13597.6|0
1738166100000|2025-01-29 15:55:00|13612.6|13610.8|13607.1|13605.3|13612.9|13611.1|13588.6|13586.8|0
1738166400000|2025-01-29 16:00:00|13607.2|13605.4|13618.8|13617|13621.1|13619.3|13603|13601.2|0
1738166700000|2025-01-29 16:05:00|13618.9|13617.1|13596.6|13594.8|13618.9|13617.1|13593.2|13591.4|0
1738167000000|2025-01-29 16:10:00|13597.5|13595.7|13601.6|13599.8|13604|13602.2|13588|13586.2|0
1738167300000|2025-01-29 16:15:00|13601.3|13599.5|13594.4|13592.6|13605.2|13603.4|13586.1|13584.3|0
1738167600000|2025-01-29 16:20:00|13598.6|13596.8|13615.5|13613.7|13615.5|13613.7|13587.5|13585.7|0
1738167900000|2025-01-29 16:25:00|13615.3|13613.5|13596.2|13594.4|13615.4|13613.6|13596.2|13594.4|0
1738168200000|2025-01-29 16:30:00|13596.8|13595|13612.8|13611|13613.2|13611.4|13591.3|13589.5|0
1738168500000|2025-01-29 16:35:00|13613|13611.2|13585.1|13583.3|13617.3|13615.5|13583.6|13581.8|0
1738168800000|2025-01-29 16:40:00|13586.7|13584.9|13600.8|13599|13601.5|13599.7|13581.5|13579.7|0
1738169100000|2025-01-29 16:45:00|13601.1|13599.3|13613.3|13611.5|13615.4|13613.6|13592|13590.2|0
1738169400000|2025-01-29 16:50:00|13613.6|13611.8|13607.8|13606|13616.3|13614.5|13598.7|13596.9|0
1738169700000|2025-01-29 16:55:00|13607.2|13605.4|13598.2|13596.4|13607.2|13605.4|13585.7|13583.9|0
1738170000000|2025-01-29 17:00:00|13598.9|13597.1|13624.3|13622.5|13625.5|13623.7|13598.5|13596.7|0
1738170300000|2025-01-29 17:05:00|13624.2|13622.4|13622.5|13620.7|13628.5|13626.7|13613.1|13611.3|0
1738170600000|2025-01-29 17:10:00|13622.9|13621.1|13618.7|13616.9|13623|13621.2|13612.1|13610.3|0
1738170900000|2025-01-29 17:15:00|13618.8|13617|13628.8|13627|13629|13627.2|13615.6|13613.8|0
1738171200000|2025-01-29 17:20:00|13628.7|13626.9|13636.7|13634.9|13644.3|13642.5|13627.8|13626|0
1738171500000|2025-01-29 17:25:00|13636.9|13635.1|13633.3|13631.5|13642.1|13640.3|13625|13623.2|0
1738171800000|2025-01-29 17:30:00|13633.9|13632.1|13641|13639.2|13647.4|13645.6|13630|13628.2|0
1738172100000|2025-01-29 17:35:00|13640.9|13639.1|13632|13630.2|13644.1|13642.3|13631.5|13629.7|0
1738172400000|2025-01-29 17:40:00|13632.1|13630.3|13630.4|13628.6|13637.1|13635.3|13629.4|13627.6|0
1738172700000|2025-01-29 17:45:00|13630.2|13628.4|13616.6|13614.8|13630.6|13628.8|13613|13611.2|0
1738173000000|2025-01-29 17:50:00|13618.3|13616.5|13605.6|13603.8|13618.3|13616.5|13605.1|13603.3|0
1738173300000|2025-01-29 17:55:00|13604.9|13603.1|13589.8|13588|13606.5|13604.7|13588.1|13586.3|0
1738173600000|2025-01-29 18:00:00|13590.1|13588.3|13510.8|13509|13593.3|13591.5|13502.8|13501|0
1738173900000|2025-01-29 18:05:00|13510.2|13508.4|13569.8|13568|13572.1|13570.3|13509.2|13507.4|0
1738174200000|2025-01-29 18:10:00|13569.1|13567.3|13564.4|13562.6|13575.7|13573.9|13544.9|13543.1|0
1738174500000|2025-01-29 18:15:00|13564|13562.2|13555.5|13553.7|13574.1|13572.3|13553.4|13551.6|0
1738174800000|2025-01-29 18:20:00|13557|13555.2|13557.8|13556|13557.9|13556.1|13537.2|13535.4|0
1738175100000|2025-01-29 18:25:00|13557.5|13555.7|13588.5|13586.7|13588.7|13586.9|13556.7|13554.9|0
1738175400000|2025-01-29 18:30:00|13588.8|13587|13575.2|13573.4|13602.8|13601|13571.3|13569.5|0
1738175700000|2025-01-29 18:35:00|13575.5|13573.7|13554.6|13552.8|13581.7|13579.9|13553.7|13551.9|0
1738176000000|2025-01-29 18:40:00|13554.3|13552.5|13562.1|13560.3|13567.2|13565.4|13553.2|13551.4|0
1738176300000|2025-01-29 18:45:00|13562.6|13560.8|13588|13586.2|13589.1|13587.3|13561|13559.2|0
1738176600000|2025-01-29 18:50:00|13587.6|13585.8|13582.2|13580.4|13588.6|13586.8|13576.6|13574.8|0
1738176900000|2025-01-29 18:55:00|13582.1|13580.3|13572.6|13570.8|13586.4|13584.6|13572.5|13570.7|0
1738177200000|2025-01-29 19:00:00|13568.4|13566.6|13563.4|13561.6|13591.6|13589.8|13539.5|13537.7|0
1738177500000|2025-01-29 19:05:00|13561.8|13560|13572.7|13570.9|13586.2|13584.4|13555.6|13553.8|0
1738177800000|2025-01-29 19:10:00|13573.1|13571.3|13563.4|13561.6|13573.5|13571.7|13551.8|13550|0
1738178100000|2025-01-29 19:15:00|13563.2|13561.4|13551.3|13549.5|13569.5|13567.7|13543|13541.2|0
1738178400000|2025-01-29 19:20:00|13553.3|13551.5|13567.8|13566|13576.1|13574.3|13550.1|13548.3|0
1738178700000|2025-01-29 19:25:00|13567.9|13566.1|13547.8|13546|13568.6|13566.8|13547.4|13545.6|0
1738179000000|2025-01-29 19:30:00|13544.9|13543.1|13576.9|13575.1|13592.6|13590.8|13541.6|13539.8|0
1738179300000|2025-01-29 19:35:00|13576.6|13574.8|13611.1|13609.3|13613.4|13611.6|13534.1|13532.3|0
1738179600000|2025-01-29 19:40:00|13611.7|13609.9|13645.3|13643.5|13660.1|13658.3|13604.1|13602.3|0
1738179900000|2025-01-29 19:45:00|13649.5|13647.7|13644.3|13642.5|13663.5|13661.7|13629|13627.2|0
1738180200000|2025-01-29 19:50:00|13644.1|13642.3|13661.7|13659.9|13671.2|13669.4|13635.4|13633.6|0
1738180500000|2025-01-29 19:55:00|13661.3|13659.5|13647.8|13646|13662.4|13660.6|13630.4|13628.6|0
1738180800000|2025-01-29 20:00:00|13646.3|13644.5|13626.1|13624.3|13660.8|13659|13623.6|13621.8|0
1738181100000|2025-01-29 20:05:00|13625.9|13624.1|13650.3|13648.5|13655.5|13653.7|13625.9|13624.1|0
1738181400000|2025-01-29 20:10:00|13650.8|13649|13641.7|13639.9|13671.4|13669.6|13622.9|13621.1|0
1738181700000|2025-01-29 20:15:00|13642.7|13640.9|13631.3|13629.5|13650.3|13648.5|13611.5|13609.7|0
1738182000000|2025-01-29 20:20:00|13631.1|13629.3|13677.8|13676|13679|13677.2|13631.1|13629.3|0
1738182300000|2025-01-29 20:25:00|13677.2|13675.4|13695.6|13693.8|13703.6|13701.8|13676.4|13674.6|0
1738182600000|2025-01-29 20:30:00|13698.3|13696.5|13692.1|13690.3|13704.2|13702.4|13685.2|13683.4|0
1738182900000|2025-01-29 20:35:00|13692.2|13690.4|13642.7|13640.9|13692.2|13690.4|13640.9|13639.1|0
1738183200000|2025-01-29 20:40:00|13643.2|13641.4|13647.7|13645.9|13655.1|13653.3|13638.4|13636.6|0
1738183500000|2025-01-29 20:45:00|13647.8|13646|13648.1|13646.3|13650.9|13649.1|13632.7|13630.9|0
1738183800000|2025-01-29 20:50:00|13642.6|13640.8|13652|13650.2|13655.3|13653.5|13601.9|13600.1|0
1738184100000|2025-01-29 20:55:00|13651.7|13649.9|13652.6|13650.8|13666.5|13664.7|13641.7|13639.9|0
1738184400000|2025-01-29 21:00:00|13649.2|13646.2|13549.3|13546.3|13650.3|13647.3|13543.9|13540.9|0
1738184700000|2025-01-29 21:05:00|13549.5|13546.5|13545.4|13542.4|13552.8|13549.8|13520.2|13517.2|0
1738185000000|2025-01-29 21:10:00|13545.9|13542.9|13592.7|13589.7|13592.9|13589.9|13541.5|13538.5|0
1738185300000|2025-01-29 21:15:00|13592.8|13589.8|13600.7|13597.7|13621.6|13618.6|13584.5|13581.5|0
1738185600000|2025-01-29 21:20:00|13600.1|13597.1|13643.3|13640.3|13657.8|13654.8|13599.5|13596.5|0
1738185900000|2025-01-29 21:25:00|13643.1|13640.1|13654.8|13651.8|13660.7|13657.7|13636.6|13633.6|0
1738186200000|2025-01-29 21:30:00|13654.9|13651.9|13647.7|13644.7|13658.1|13655.1|13627.8|13624.8|0
1738186500000|2025-01-29 21:35:00|13647.1|13644.1|13650.8|13647.8|13662.6|13659.6|13646.3|13643.3|0
1738186800000|2025-01-29 21:40:00|13651|13648|13639.3|13636.3|13673.9|13670.9|13551.1|13548.1|0
1738187100000|2025-01-29 21:45:00|13639.2|13636.2|13681.6|13678.6|13683.1|13680.1|13619.8|13616.8|0
1738187400000|2025-01-29 21:50:00|13680.6|13677.6|13661.3|13658.3|13686.7|13683.7|13640.5|13637.5|0
1738187700000|2025-01-29 21:55:00|13661.2|13658.2|13654.9|13651.9|13670|13667|13654.9|13651.9|0
1738188000000|2025-01-29 22:00:00|13655.7|13652.7|13662.8|13659.8|13665.7|13662.7|13653.1|13650.1|0
1738188300000|2025-01-29 22:05:00|13665.5|13662.5|13726.2|13723.2|13726.2|13723.2|13665.5|13662.5|0
1738188600000|2025-01-29 22:10:00|13726.9|13723.9|13736.4|13733.4|13738.1|13735.1|13722.4|13719.4|0
1738188900000|2025-01-29 22:15:00|13736.3|13733.3|13740.9|13737.9|13744|13741|13733.5|13730.5|0
1738189200000|2025-01-29 22:20:00|13740.5|13737.5|13749|13746|13750|13747|13737.5|13734.5|0
1738189500000|2025-01-29 22:25:00|13748.4|13745.4|13752.8|13749.8|13765.1|13762.1|13746.8|13743.8|0
1738189800000|2025-01-29 22:30:00|13752.4|13749.4|13754.5|13751.5|13759.6|13756.6|13751.2|13748.2|0
1738190100000|2025-01-29 22:35:00|13754.1|13751.1|13747.7|13744.7|13755.1|13752.1|13730.1|13727.1|0
1738190400000|2025-01-29 22:40:00|13747.5|13744.5|13738.1|13735.1|13757.4|13754.4|13738|13735|0
1738190700000|2025-01-29 22:45:00|13738|13735|13744.7|13741.7|13749.7|13746.7|13737.5|13734.5|0
1738191000000|2025-01-29 22:50:00|13744.6|13741.6|13738.8|13735.8|13747.9|13744.9|13731.5|13728.5|0
1738191300000|2025-01-29 22:55:00|13740.1|13737.1|13638.9|13635.9|13745.9|13742.9|13634.5|13631.5|0
1738191600000|2025-01-29 23:00:00|13638.8|13635.8|13631.8|13628.8|13647.2|13644.2|13612.1|13609.1|0
1738191900000|2025-01-29 23:05:00|13632.2|13629.2|13635.6|13632.6|13659.3|13656.3|13622.9|13619.9|0
1738192200000|2025-01-29 23:10:00|13635.3|13632.3|13620.9|13617.9|13642.3|13639.3|13617|13614|0
1738192500000|2025-01-29 23:15:00|13620.6|13617.6|13595.1|13592.1|13628.2|13625.2|13588|13585|0
1738192800000|2025-01-29 23:20:00|13596.2|13593.2|13503.5|13500.5|13603.5|13600.5|13498.9|13495.9|0
1738193100000|2025-01-29 23:25:00|13503.2|13500.2|13490.9|13487.9|13504.6|13501.6|13489.5|13486.5|0
1738193400000|2025-01-29 23:30:00|13490.8|13487.8|13504.4|13501.4|13512.6|13509.6|13490.8|13487.8|0
1738193700000|2025-01-29 23:35:00|13504.5|13501.5|13498.7|13495.7|13509.3|13506.3|13498.5|13495.5|0
1738194000000|2025-01-29 23:40:00|13499.1|13496.1|13510.3|13507.3|13515.8|13512.8|13497.9|13494.9|0
1738194300000|2025-01-29 23:45:00|13509.2|13506.2|13510|13507|13518.5|13515.5|13508.4|13505.4|0
1738194600000|2025-01-29 23:50:00|13510.1|13507.1|13510.1|13507.1|13519.5|13516.5|13508.5|13505.5|0
1738194900000|2025-01-29 23:55:00|13510|13507|13508|13505|13513.3|13510.3|13501.8|13498.8|0
1738195200000|2025-01-30 00:00:00|13507.9|13504.9|13498.6|13495.6|13512.5|13509.5|13495.3|13492.3|0
1738195500000|2025-01-30 00:05:00|13497.8|13494.8|13496.7|13493.7|13506.5|13503.5|13492.8|13489.8|0
1738195800000|2025-01-30 00:10:00|13496.9|13493.9|13508.6|13505.6|13509.4|13506.4|13496.8|13493.8|0
1738196100000|2025-01-30 00:15:00|13508.7|13505.7|13520.5|13517.5|13521.8|13518.8|13507|13504|0
1738196400000|2025-01-30 00:20:00|13520.9|13517.9|13534|13531|13534.6|13531.6|13516.2|13513.2|0
1738196700000|2025-01-30 00:25:00|13533.9|13530.9|13532.2|13529.2|13538.1|13535.1|13529.2|13526.2|0
1738197000000|2025-01-30 00:30:00|13532.7|13529.7|13533.3|13530.3|13535.8|13532.8|13527.9|13524.9|0
1738197300000|2025-01-30 00:35:00|13533.4|13530.4|13534.4|13531.4|13535.9|13532.9|13531.8|13528.8|0
1738197600000|2025-01-30 00:40:00|13534.5|13531.5|13538|13535|13538.7|13535.7|13534.4|13531.4|0
1738197900000|2025-01-30 00:45:00|13538.2|13535.2|13548.2|13545.2|13549.6|13546.6|13538|13535|0
1738198200000|2025-01-30 00:50:00|13548.3|13545.3|13553.4|13550.4|13555.1|13552.1|13544.9|13541.9|0
1738198500000|2025-01-30 00:55:00|13554|13551|13556.8|13551.8|13558.7|13555.7|13553.6|13550.6|0
1738198800000|2025-01-30 01:00:00|13557|13552|13555.8|13550.8|13560.3|13555.3|13554.5|13549.5|0
1738199100000|2025-01-30 01:05:00|13555.9|13550.9|13558.8|13553.8|13561.2|13556.2|13552.6|13547.6|0
1738199400000|2025-01-30 01:10:00|13558.7|13553.7|13576.3|13571.3|13576.7|13571.7|13557.4|13552.4|0
1738199700000|2025-01-30 01:15:00|13576.1|13571.1|13580.7|13575.7|13585.2|13580.2|13576.1|13571.1|0
1738200000000|2025-01-30 01:20:00|13580.6|13575.6|13580.6|13575.6|13583.4|13578.4|13577.7|13572.7|0
1738200300000|2025-01-30 01:25:00|13580.5|13575.5|13582.4|13577.4|13583.3|13578.3|13578.1|13573.1|0
1738200600000|2025-01-30 01:30:00|13582.1|13577.1|13594|13589|13594.6|13589.6|13580.8|13575.8|0
1738200900000|2025-01-30 01:35:00|13593.9|13588.9|13600.5|13595.5|13603.3|13598.3|13593.2|13588.2|0
1738201200000|2025-01-30 01:40:00|13600.6|13595.6|13602.5|13597.5|13607.8|13602.8|13599.2|13594.2|0
1738201500000|2025-01-30 01:45:00|13602.6|13597.6|13598.7|13593.7|13606.6|13601.6|13598.2|13593.2|0
1738201800000|2025-01-30 01:50:00|13598.6|13593.6|13602.5|13597.5|13602.7|13597.7|13596.4|13591.4|0
1738202100000|2025-01-30 01:55:00|13602.4|13597.4|13597.5|13592.5|13603.3|13598.3|13596.3|13591.3|0
1738202400000|2025-01-30 02:00:00|13597.6|13592.6|13600.7|13595.7|13606|13601|13597.6|13592.6|0
1738202700000|2025-01-30 02:05:00|13600.8|13595.8|13602|13597|13602.5|13597.5|13598.8|13593.8|0
1738203000000|2025-01-30 02:10:00|13601.7|13596.7|13600.6|13595.6|13602|13597|13598.2|13593.2|0
1738203300000|2025-01-30 02:15:00|13600.7|13595.7|13607.1|13602.1|13608.8|13603.8|13598|13593|0
1738203600000|2025-01-30 02:20:00|13607.2|13602.2|13607.8|13602.8|13611.5|13606.5|13607.2|13602.2|0
1738203900000|2025-01-30 02:25:00|13607.7|13602.7|13609.3|13604.3|13610.5|13605.5|13604.7|13599.7|0
1738204200000|2025-01-30 02:30:00|13609.2|13604.2|13613|13608|13613.5|13608.5|13607.5|13602.5|0
1738204500000|2025-01-30 02:35:00|13612.9|13607.9|13608.6|13603.6|13614|13609|13607.9|13602.9|0
1738204800000|2025-01-30 02:40:00|13608.5|13603.5|13606.6|13601.6|13609.5|13604.5|13605.1|13600.1|0
1738205100000|2025-01-30 02:45:00|13606.4|13601.4|13603.2|13598.2|13606.9|13601.9|13602.4|13597.4|0
1738205400000|2025-01-30 02:50:00|13603.1|13598.1|13603.9|13598.9|13603.9|13598.9|13601.7|13596.7|0
1738205700000|2025-01-30 02:55:00|13603.8|13598.8|13601|13596|13604.2|13599.2|13601|13596|0
1738206000000|2025-01-30 03:00:00|13601.1|13596.1|13601.2|13596.2|13605.2|13600.2|13600.8|13595.8|0
1738206300000|2025-01-30 03:05:00|13601.1|13596.1|13605.1|13600.1|13605.1|13600.1|13600.1|13595.1|0
1738206600000|2025-01-30 03:10:00|13605|13600|13608.8|13603.8|13609.1|13604.1|13601.9|13596.9|0
1738206900000|2025-01-30 03:15:00|13608.6|13603.6|13607.3|13602.3|13609.4|13604.4|13605.5|13600.5|0
1738207200000|2025-01-30 03:20:00|13607.4|13602.4|13607.3|13602.3|13608.6|13603.6|13605|13600|0
1738207500000|2025-01-30 03:25:00|13607.4|13602.4|13607.7|13602.7|13609.7|13604.7|13606.7|13601.7|0
1738207800000|2025-01-30 03:30:00|13607.8|13602.8|13606.4|13601.4|13610.7|13605.7|13606.3|13601.3|0
1738208100000|2025-01-30 03:35:00|13606.5|13601.5|13602.1|13597.1|13606.5|13601.5|13602.1|13597.1|0
1738208400000|2025-01-30 03:40:00|13602.5|13597.5|13606|13601|13606|13601|13602.2|13597.2|0
1738208700000|2025-01-30 03:45:00|13605.9|13600.9|13605.7|13600.7|13607.1|13602.1|13604.5|13599.5|0
1738209000000|2025-01-30 03:50:00|13605.5|13600.5|13611.6|13606.6|13611.7|13606.7|13605.5|13600.5|0
1738209300000|2025-01-30 03:55:00|13611.2|13606.2|13612.4|13607.4|13613.7|13608.7|13610.5|13605.5|0
1738209600000|2025-01-30 04:00:00|13612.5|13607.5|13612.3|13607.3|13615.4|13610.4|13611.4|13606.4|0
1738209900000|2025-01-30 04:05:00|13612.2|13607.2|13611.3|13606.3|13613.9|13608.9|13611.1|13606.1|0
1738210200000|2025-01-30 04:10:00|13611.2|13606.2|13615.7|13610.7|13616|13611|13610.7|13605.7|0
1738210500000|2025-01-30 04:15:00|13615.9|13610.9|13613.7|13608.7|13616.5|13611.5|13612.7|13607.7|0
1738210800000|2025-01-30 04:20:00|13613.6|13608.6|13614.2|13609.2|13614.8|13609.8|13612.3|13607.3|0
1738211100000|2025-01-30 04:25:00|13614|13609|13611.5|13606.5|13614.2|13609.2|13611.1|13606.1|0
1738211400000|2025-01-30 04:30:00|13611.7|13606.7|13607.3|13602.3|13612|13607|13607|13602|0
1738211700000|2025-01-30 04:35:00|13607.2|13602.2|13608.7|13603.7|13609.9|13604.9|13607|13602|0
1738212000000|2025-01-30 04:40:00|13608.4|13603.4|13608.9|13603.9|13609.8|13604.8|13605.2|13600.2|0
1738212300000|2025-01-30 04:45:00|13609|13604|13608.7|13603.7|13610.4|13605.4|13608.4|13603.4|0
1738212600000|2025-01-30 04:50:00|13608.6|13603.6|13605.7|13600.7|13609.5|13604.5|13604.8|13599.8|0
1738212900000|2025-01-30 04:55:00|13605.8|13600.8|13604.6|13599.6|13607.8|13602.8|13604|13599|0
1738213200000|2025-01-30 05:00:00|13604.7|13599.7|13602.4|13597.4|13605|13600|13601.3|13596.3|0
1738213500000|2025-01-30 05:05:00|13602.3|13597.3|13599.5|13594.5|13602.3|13597.3|13597.6|13592.6|0
1738213800000|2025-01-30 05:10:00|13599.3|13594.3|13599.8|13594.8|13601.1|13596.1|13597.2|13592.2|0
1738214100000|2025-01-30 05:15:00|13600|13595|13601.2|13596.2|13602.8|13597.8|13599.7|13594.7|0
1738214400000|2025-01-30 05:20:00|13601.3|13596.3|13600.9|13595.9|13601.9|13596.9|13600.1|13595.1|0
1738214700000|2025-01-30 05:25:00|13600.8|13595.8|13602.5|13597.5|13604.6|13599.6|13600.7|13595.7|0
1738215000000|2025-01-30 05:30:00|13602.6|13597.6|13597.2|13592.2|13603.2|13598.2|13595.8|13590.8|0
1738215300000|2025-01-30 05:35:00|13597.4|13592.4|13599|13594|13602|13597|13596.4|13591.4|0
1738215600000|2025-01-30 05:40:00|13598.9|13593.9|13604.1|13599.1|13604.3|13599.3|13598.9|13593.9|0
1738215900000|2025-01-30 05:45:00|13604.4|13599.4|13604.7|13599.7|13605.2|13600.2|13602.8|13597.8|0
1738216200000|2025-01-30 05:50:00|13604.4|13599.4|13606|13601|13607.4|13602.4|13604.1|13599.1|0
1738216500000|2025-01-30 05:55:00|13605.9|13600.9|13605.2|13600.2|13606.2|13601.2|13601.9|13596.9|0
1738216800000|2025-01-30 06:00:00|13605.3|13600.3|13606|13601|13609.1|13604.1|13605|13600|0
1738217100000|2025-01-30 06:05:00|13605.9|13600.9|13600.9|13595.9|13607.4|13602.4|13600.2|13595.2|0
1738217400000|2025-01-30 06:10:00|13600.7|13595.7|13600.1|13595.1|13602.5|13597.5|13599.5|13594.5|0
1738217700000|2025-01-30 06:15:00|13600.2|13595.2|13599.2|13594.2|13600.9|13595.9|13599.2|13594.2|0
1738218000000|2025-01-30 06:20:00|13599.5|13594.5|13597.9|13592.9|13600.3|13595.3|13597.6|13592.6|0
1738218300000|2025-01-30 06:25:00|13597.8|13592.8|13594.6|13589.6|13597.9|13592.9|13593.6|13588.6|0
1738218600000|2025-01-30 06:30:00|13595.1|13590.1|13588|13583|13595.7|13590.7|13588|13583|0
1738218900000|2025-01-30 06:35:00|13588.5|13583.5|13592.4|13587.4|13592.7|13587.7|13588.1|13583.1|0
1738219200000|2025-01-30 06:40:00|13592.5|13587.5|13590.3|13585.3|13592.7|13587.7|13589.2|13584.2|0
1738219500000|2025-01-30 06:45:00|13590.4|13585.4|13590.9|13585.9|13592.7|13587.7|13589.1|13584.1|0
1738219800000|2025-01-30 06:50:00|13591.6|13586.6|13594.9|13589.9|13595.4|13590.4|13589.6|13584.6|0
1738220100000|2025-01-30 06:55:00|13594.7|13589.7|13594.7|13589.7|13595.6|13590.6|13592.7|13587.7|0
1738220400000|2025-01-30 07:00:00|13594.6|13589.6|13584.3|13579.3|13594.7|13589.7|13583.4|13578.4|0
1738220700000|2025-01-30 07:05:00|13584.5|13579.5|13584.6|13579.6|13587.1|13582.1|13584.1|13579.1|0
1738221000000|2025-01-30 07:10:00|13584.4|13579.4|13590.4|13585.4|13591.3|13586.3|13584.3|13579.3|0
1738221300000|2025-01-30 07:15:00|13590.7|13585.7|13594.1|13589.1|13594.5|13589.5|13590.2|13585.2|0
1738221600000|2025-01-30 07:20:00|13594.2|13589.2|13597.1|13592.1|13598.4|13593.4|13593.3|13588.3|0
1738221900000|2025-01-30 07:25:00|13597|13592|13598.8|13593.8|13598.8|13593.8|13592.1|13587.1|0
1738222200000|2025-01-30 07:30:00|13598.9|13593.9|13603|13598|13603|13598|13597.6|13592.6|0
1738222500000|2025-01-30 07:35:00|13602.7|13597.7|13603.5|13598.5|13603.5|13598.5|13600.5|13595.5|0
1738222800000|2025-01-30 07:40:00|13603.3|13598.3|13606.7|13601.7|13607.5|13602.5|13603.3|13598.3|0
1738223100000|2025-01-30 07:45:00|13606.9|13601.9|13606.8|13601.8|13607.2|13602.2|13603.2|13598.2|0
1738223400000|2025-01-30 07:50:00|13606.7|13601.7|13607.6|13602.6|13610.7|13605.7|13605.3|13600.3|0
1738223700000|2025-01-30 07:55:00|13607.8|13602.8|13607.5|13602.5|13612|13607|13606.3|13601.3|0
1738224000000|2025-01-30 08:00:00|13606.6|13601.6|13616.9|13611.9|13617|13612|13600.9|13595.9|0
1738224300000|2025-01-30 08:05:00|13617|13612|13621|13616|13623.4|13618.4|13615.5|13610.5|0
1738224600000|2025-01-30 08:10:00|13621.2|13616.2|13618.6|13613.6|13622.9|13617.9|13616.3|13611.3|0
1738224900000|2025-01-30 08:15:00|13619|13614|13630.8|13625.8|13630.8|13625.8|13617|13612|0
1738225200000|2025-01-30 08:20:00|13630.6|13625.6|13631.1|13626.1|13636.7|13631.7|13629.1|13624.1|0
1738225500000|2025-01-30 08:25:00|13630.9|13625.9|13628.5|13623.5|13632.9|13627.9|13628.2|13623.2|0
1738225800000|2025-01-30 08:30:00|13628.4|13623.4|13624|13619|13629.4|13624.4|13620.3|13615.3|0
1738226100000|2025-01-30 08:35:00|13623.6|13618.6|13628.4|13623.4|13628.9|13623.9|13622.5|13617.5|0
1738226400000|2025-01-30 08:40:00|13628.6|13623.6|13625.5|13620.5|13628.6|13623.6|13622|13617|0
1738226700000|2025-01-30 08:45:00|13625.6|13620.6|13629.9|13624.9|13631.2|13626.2|13624.4|13619.4|0
1738227000000|2025-01-30 08:50:00|13630|13625|13632.5|13627.5|13634.6|13629.6|13627.5|13622.5|0
1738227300000|2025-01-30 08:55:00|13632.4|13627.4|13635.2|13630.2|13635.9|13630.9|13631.5|13626.5|0
1738227600000|2025-01-30 09:00:00|13633.9|13628.9|13619.7|13616.7|13633.9|13628.9|13617.8|13614.8|0
1738227900000|2025-01-30 09:05:00|13620.2|13617.2|13616.5|13613.5|13620.3|13617.3|13608.1|13605.1|0
1738228200000|2025-01-30 09:10:00|13616.4|13613.4|13607.9|13604.9|13617.2|13614.2|13607.3|13604.3|0
1738228500000|2025-01-30 09:15:00|13607.3|13604.3|13608.9|13605.9|13610.7|13607.7|13604.3|13601.3|0
1738228800000|2025-01-30 09:20:00|13608.8|13605.8|13598.7|13595.7|13609.1|13606.1|13597.8|13594.8|0
1738229100000|2025-01-30 09:25:00|13598.6|13595.6|13596.3|13593.3|13598.8|13595.8|13591.5|13588.5|0
1738229400000|2025-01-30 09:30:00|13596.2|13593.2|13591.3|13588.3|13598.9|13595.9|13588.1|13585.1|0
1738229700000|2025-01-30 09:35:00|13591.4|13588.4|13584.9|13581.9|13591.5|13588.5|13580.9|13577.9|0
1738230000000|2025-01-30 09:40:00|13585.1|13582.1|13586|13583|13587.7|13584.7|13582.3|13579.3|0
1738230300000|2025-01-30 09:45:00|13585.8|13582.8|13581.9|13578.9|13586.8|13583.8|13580.6|13577.6|0
1738230600000|2025-01-30 09:50:00|13581.6|13578.6|13566.3|13563.3|13582.8|13579.8|13563.7|13560.7|0
1738230900000|2025-01-30 09:55:00|13566.2|13563.2|13565.7|13562.7|13572.8|13569.8|13562.9|13559.9|0
1738231200000|2025-01-30 10:00:00|13565.8|13562.8|13575.4|13572.4|13577.1|13574.1|13565.6|13562.6|0
1738231500000|2025-01-30 10:05:00|13576|13573|13573.8|13570.8|13581.1|13578.1|13572.5|13569.5|0
1738231800000|2025-01-30 10:10:00|13573.7|13570.7|13575.4|13572.4|13578.6|13575.6|13571.2|13568.2|0
1738232100000|2025-01-30 10:15:00|13575.7|13572.7|13558.8|13555.8|13578.1|13575.1|13558.8|13555.8|0
1738232400000|2025-01-30 10:20:00|13560.9|13557.9|13566.9|13563.9|13567.3|13564.3|13553.6|13550.6|0
1738232700000|2025-01-30 10:25:00|13567.4|13564.4|13560.5|13557.5|13570|13567|13560.5|13557.5|0
1738233000000|2025-01-30 10:30:00|13560.1|13557.1|13566.8|13563.8|13567.4|13564.4|13559.6|13556.6|0
1738233300000|2025-01-30 10:35:00|13567.3|13564.3|13573.3|13570.3|13575.9|13572.9|13567.3|13564.3|0
1738233600000|2025-01-30 10:40:00|13574.7|13571.7|13572.9|13569.9|13578.4|13575.4|13572|13569|0
1738233900000|2025-01-30 10:45:00|13573.1|13570.1|13570.7|13567.7|13573.7|13570.7|13567.3|13564.3|0
1738234200000|2025-01-30 10:50:00|13570.6|13567.6|13570.3|13567.3|13572.7|13569.7|13563.4|13560.4|0
1738234500000|2025-01-30 10:55:00|13569.9|13566.9|13571|13568|13573.5|13570.5|13567.7|13564.7|0
1738234800000|2025-01-30 11:00:00|13571.1|13568.1|13567.8|13564.8|13572.1|13569.1|13566.3|13563.3|0
1738235100000|2025-01-30 11:05:00|13568.3|13565.3|13566.8|13563.8|13568.8|13565.8|13563.3|13560.3|0
1738235400000|2025-01-30 11:10:00|13567|13564|13573.1|13570.1|13574.6|13571.6|13566.5|13563.5|0
1738235700000|2025-01-30 11:15:00|13573.4|13570.4|13581.7|13578.7|13582.5|13579.5|13573|13570|0
1738236000000|2025-01-30 11:20:00|13581.8|13578.8|13575.6|13572.6|13582.5|13579.5|13575.5|13572.5|0
1738236300000|2025-01-30 11:25:00|13575.9|13572.9|13575.1|13572.1|13581.8|13578.8|13575|13572|0
1738236600000|2025-01-30 11:30:00|13575|13572|13570.6|13567.6|13577|13574|13569.4|13566.4|0
1738236900000|2025-01-30 11:35:00|13571.1|13568.1|13571.5|13568.5|13577.2|13574.2|13568.8|13565.8|0
1738237200000|2025-01-30 11:40:00|13571.4|13568.4|13568.8|13565.8|13576.6|13573.6|13568.8|13565.8|0
1738237500000|2025-01-30 11:45:00|13568.9|13565.9|13560.8|13557.8|13569.2|13566.2|13558.8|13555.8|0
1738237800000|2025-01-30 11:50:00|13560.9|13557.9|13560.1|13557.1|13561.4|13558.4|13550.8|13547.8|0
1738238100000|2025-01-30 11:55:00|13560.5|13557.5|13561.2|13558.2|13563.9|13560.9|13559.8|13556.8|0
1738238400000|2025-01-30 12:00:00|13561.3|13558.3|13563.7|13560.7|13568.1|13565.1|13547.1|13544.1|0
1738238700000|2025-01-30 12:05:00|13563.5|13560.5|13561|13558|13574.8|13571.8|13560|13557|0
1738239000000|2025-01-30 12:10:00|13560.9|13557.9|13561.4|13558.4|13562.7|13559.7|13555.7|13552.7|0
1738239300000|2025-01-30 12:15:00|13561.3|13558.3|13540.2|13537.2|13561.6|13558.6|13539.9|13536.9|0
1738239600000|2025-01-30 12:20:00|13540.3|13537.3|13542.6|13539.6|13543.8|13540.8|13536.8|13533.8|0
1738239900000|2025-01-30 12:25:00|13542.5|13539.5|13537|13534|13543|13540|13537|13534|0
1738240200000|2025-01-30 12:30:00|13536.3|13533.3|13543.6|13540.6|13544.5|13541.5|13534.5|13531.5|0
1738240500000|2025-01-30 12:35:00|13543.5|13540.5|13554.6|13551.6|13555|13552|13541.8|13538.8|0
1738240800000|2025-01-30 12:40:00|13555.1|13552.1|13563.4|13560.4|13564.4|13561.4|13554.6|13551.6|0
1738241100000|2025-01-30 12:45:00|13563.5|13560.5|13572.6|13569.6|13574.5|13571.5|13560.9|13557.9|0
1738241400000|2025-01-30 12:50:00|13573|13570|13575.1|13572.1|13575.5|13572.5|13570.9|13567.9|0
1738241700000|2025-01-30 12:55:00|13575|13572|13575.8|13572.8|13576.4|13573.4|13572.8|13569.8|0
1738242000000|2025-01-30 13:00:00|13576|13573|13577.2|13574.2|13578.2|13575.2|13570.7|13567.7|0
1738242300000|2025-01-30 13:05:00|13576.4|13573.4|13585.1|13582.1|13586.3|13583.3|13576.2|13573.2|0
1738242600000|2025-01-30 13:10:00|13585.2|13582.2|13587.2|13584.2|13590.8|13587.8|13585.2|13582.2|0
1738242900000|2025-01-30 13:15:00|13587.4|13584.4|13574.7|13571.7|13587.9|13584.9|13574.5|13571.5|0
1738243200000|2025-01-30 13:20:00|13574.1|13571.1|13565.5|13562.5|13574.1|13571.1|13564.4|13561.4|0
1738243500000|2025-01-30 13:25:00|13565.7|13562.7|13566.2|13563.2|13568.5|13565.5|13559.5|13556.5|0
1738243800000|2025-01-30 13:30:00|13566.3|13563.3|13566|13563|13580.8|13577.8|13563.4|13560.4|0
1738244100000|2025-01-30 13:35:00|13566.3|13563.3|13553.8|13550.8|13566.5|13563.5|13547.9|13544.9|0
1738244400000|2025-01-30 13:40:00|13551.6|13548.6|13570.3|13567.3|13571|13568|13551.1|13548.1|0
1738244700000|2025-01-30 13:45:00|13568.5|13565.5|13568|13565|13568.5|13565.5|13553.8|13550.8|0
1738245000000|2025-01-30 13:50:00|13567.9|13564.9|13584.7|13581.7|13585.3|13582.3|13567|13564|0
1738245300000|2025-01-30 13:55:00|13584.1|13581.1|13595.6|13592.6|13595.6|13592.6|13580|13577|0
1738245600000|2025-01-30 14:00:00|13595.3|13592.3|13586.2|13583.2|13601.3|13598.3|13586|13583|0
1738245900000|2025-01-30 14:05:00|13585.5|13582.5|13586|13583|13588.8|13585.8|13572.4|13569.4|0
1738246200000|2025-01-30 14:10:00|13585.7|13582.7|13583|13580|13594.9|13591.9|13580.8|13577.8|0
1738246500000|2025-01-30 14:15:00|13582.4|13579.4|13575.5|13572.5|13582.4|13579.4|13573.1|13570.1|0
1738246800000|2025-01-30 14:20:00|13575.6|13572.6|13572|13569|13578.5|13575.5|13571.5|13568.5|0
1738247100000|2025-01-30 14:25:00|13568.1|13565.1|13587.1|13584.1|13591.1|13588.1|13565.4|13562.4|0
1738247400000|2025-01-30 14:30:00|13590.1|13587.1|13508.6|13506.8|13603.8|13602|13504|13502.2|0
1738247700000|2025-01-30 14:35:00|13509|13507.2|13594|13592.2|13600.2|13598.4|13485.1|13483.3|0
1738248000000|2025-01-30 14:40:00|13596.1|13594.3|13587.7|13585.9|13608.8|13607|13550.7|13548.9|0
1738248300000|2025-01-30 14:45:00|13587.5|13585.7|13649.3|13647.5|13655.4|13653.6|13583.5|13581.7|0
1738248600000|2025-01-30 14:50:00|13651.9|13650.1|13636.6|13634.8|13667.2|13665.4|13610|13608.2|0
1738248900000|2025-01-30 14:55:00|13636.7|13634.9|13613.1|13611.3|13650.8|13649|13593.7|13591.9|0
1738249200000|2025-01-30 15:00:00|13612.4|13610.6|13547.8|13546|13612.4|13610.6|13519.8|13518|0
1738249500000|2025-01-30 15:05:00|13548.3|13546.5|13553.3|13551.5|13555.3|13553.5|13526.5|13524.7|0
1738249800000|2025-01-30 15:10:00|13553.2|13551.4|13562.6|13560.8|13588.4|13586.6|13544.4|13542.6|0
1738250100000|2025-01-30 15:15:00|13562.5|13560.7|13527.3|13525.5|13565|13563.2|13519.3|13517.5|0
1738250400000|2025-01-30 15:20:00|13534.2|13532.4|13564.8|13563|13565.4|13563.6|13517.6|13515.8|0
1738250700000|2025-01-30 15:25:00|13564.4|13562.6|13513.8|13512|13564.4|13562.6|13511.1|13509.3|0
1738251000000|2025-01-30 15:30:00|13514.7|13512.9|13517.9|13516.1|13518.8|13517|13487|13485.2|0
1738251300000|2025-01-30 15:35:00|13521.2|13519.4|13531.3|13529.5|13543.3|13541.5|13520.9|13519.1|0
1738251600000|2025-01-30 15:40:00|13531.6|13529.8|13499.8|13498|13542|13540.2|13498.9|13497.1|0
1738251900000|2025-01-30 15:45:00|13500.8|13499|13497.9|13496.1|13518.7|13516.9|13489.2|13487.4|0
1738252200000|2025-01-30 15:50:00|13498.8|13497|13453|13451.2|13503.9|13502.1|13448.5|13446.7|0
1738252500000|2025-01-30 15:55:00|13454.2|13452.4|13416.3|13414.5|13455.1|13453.3|13416.3|13414.5|0
1738252800000|2025-01-30 16:00:00|13418|13416.2|13406.9|13405.1|13434.5|13432.7|13387.4|13385.6|0
1738253100000|2025-01-30 16:05:00|13405.2|13403.4|13377.9|13376.1|13408.4|13406.6|13377.6|13375.8|0
1738253400000|2025-01-30 16:10:00|13378.4|13376.6|13345.8|13344|13391.6|13389.8|13342.4|13340.6|0
1738253700000|2025-01-30 16:15:00|13347|13345.2|13389.5|13387.7|13389.5|13387.7|13347|13345.2|0
1738254000000|2025-01-30 16:20:00|13389.7|13387.9|13425.3|13423.5|13426.4|13424.6|13389.7|13387.9|0
1738254300000|2025-01-30 16:25:00|13424.8|13423|13439.8|13438|13441.5|13439.7|13418.6|13416.8|0
1738254600000|2025-01-30 16:30:00|13440.3|13438.5|13433|13431.2|13454.6|13452.8|13432.2|13430.4|0
1738254900000|2025-01-30 16:35:00|13433.1|13431.3|13446.7|13444.9|13451|13449.2|13418.2|13416.4|0
1738255200000|2025-01-30 16:40:00|13446.8|13445|13443|13441.2|13450.4|13448.6|13434.6|13432.8|0
1738255500000|2025-01-30 16:45:00|13442.9|13441.1|13465.5|13463.7|13466.1|13464.3|13439.1|13437.3|0
1738255800000|2025-01-30 16:50:00|13465.3|13463.5|13493.8|13492|13498.7|13496.9|13464.6|13462.8|0
1738256100000|2025-01-30 16:55:00|13493.7|13491.9|13494.6|13492.8|13511.7|13509.9|13485.4|13483.6|0
1738256400000|2025-01-30 17:00:00|13493.9|13492.1|13485.6|13483.8|13493.9|13492.1|13472.3|13470.5|0
1738256700000|2025-01-30 17:05:00|13485.3|13483.5|13491.1|13489.3|13493.3|13491.5|13472.9|13471.1|0
1738257000000|2025-01-30 17:10:00|13490.9|13489.1|13460.8|13459|13495.2|13493.4|13456|13454.2|0
1738257300000|2025-01-30 17:15:00|13460.4|13458.6|13445.3|13443.5|13465.2|13463.4|13434.8|13433|0
1738257600000|2025-01-30 17:20:00|13445.4|13443.6|13446.3|13444.5|13457.9|13456.1|13442.4|13440.6|0
1738257900000|2025-01-30 17:25:00|13447.7|13445.9|13436|13434.2|13450.8|13449|13425.4|13423.6|0
1738258200000|2025-01-30 17:30:00|13436.5|13434.7|13434.5|13432.7|13438.7|13436.9|13421.2|13419.4|0
1738258500000|2025-01-30 17:35:00|13434.3|13432.5|13436.9|13435.1|13441.2|13439.4|13426.5|13424.7|0
1738258800000|2025-01-30 17:40:00|13437.5|13435.7|13423.4|13421.6|13453.8|13452|13419.1|13417.3|0
1738259100000|2025-01-30 17:45:00|13423.3|13421.5|13432.2|13430.4|13435.5|13433.7|13421.2|13419.4|0
1738259400000|2025-01-30 17:50:00|13432.3|13430.5|13431.5|13429.7|13436|13434.2|13428.3|13426.5|0
1738259700000|2025-01-30 17:55:00|13431.7|13429.9|13426.3|13424.5|13434.1|13432.3|13422.6|13420.8|0
1738260000000|2025-01-30 18:00:00|13424.5|13422.7|13412.2|13410.4|13428.9|13427.1|13401.2|13399.4|0
1738260300000|2025-01-30 18:05:00|13410.6|13408.8|13428.2|13426.4|13431|13429.2|13403.1|13401.3|0
1738260600000|2025-01-30 18:10:00|13426.3|13424.5|13414.8|13413|13428.5|13426.7|13413.9|13412.1|0
1738260900000|2025-01-30 18:15:00|13415.4|13413.6|13417.7|13415.9|13422.8|13421|13415.4|13413.6|0
1738261200000|2025-01-30 18:20:00|13417.3|13415.5|13425.8|13424|13425.8|13424|13408.9|13407.1|0
1738261500000|2025-01-30 18:25:00|13426|13424.2|13409.6|13407.8|13426.9|13425.1|13401.3|13399.5|0
1738261800000|2025-01-30 18:30:00|13409.9|13408.1|13430.2|13428.4|13432.4|13430.6|13406.8|13405|0
1738262100000|2025-01-30 18:35:00|13429.8|13428|13441.4|13439.6|13444.8|13443|13425.9|13424.1|0
1738262400000|2025-01-30 18:40:00|13441.6|13439.8|13441.5|13439.7|13450|13448.2|13441.1|13439.3|0
1738262700000|2025-01-30 18:45:00|13441.8|13440|13446.8|13445|13448.6|13446.8|13440.2|13438.4|0
1738263000000|2025-01-30 18:50:00|13446.5|13444.7|13455.1|13453.3|13457.2|13455.4|13440.6|13438.8|0
1738263300000|2025-01-30 18:55:00|13454.2|13452.4|13460.1|13458.3|13467.6|13465.8|13445.2|13443.4|0
1738263600000|2025-01-30 19:00:00|13459.9|13458.1|13447.2|13445.4|13459.9|13458.1|13446.4|13444.6|0
1738263900000|2025-01-30 19:05:00|13447.3|13445.5|13457.5|13455.7|13458.5|13456.7|13447.3|13445.5|0
1738264200000|2025-01-30 19:10:00|13458.9|13457.1|13471.4|13469.6|13476.5|13474.7|13458.3|13456.5|0
1738264500000|2025-01-30 19:15:00|13471.3|13469.5|13467|13465.2|13474.3|13472.5|13462|13460.2|0
1738264800000|2025-01-30 19:20:00|13467.3|13465.5|13464.4|13462.6|13472.9|13471.1|13457.2|13455.4|0
1738265100000|2025-01-30 19:25:00|13464.6|13462.8|13461.5|13459.7|13465.8|13464|13455.5|13453.7|0
1738265400000|2025-01-30 19:30:00|13461.9|13460.1|13458.7|13456.9|13464.5|13462.7|13454.7|13452.9|0
1738265700000|2025-01-30 19:35:00|13459.3|13457.5|13468.1|13466.3|13470|13468.2|13457.4|13455.6|0
1738266000000|2025-01-30 19:40:00|13468.2|13466.4|13472.4|13470.6|13474.9|13473.1|13468.1|13466.3|0
1738266300000|2025-01-30 19:45:00|13472.3|13470.5|13483.9|13482.1|13486.8|13485|13469.5|13467.7|0
1738266600000|2025-01-30 19:50:00|13484|13482.2|13497.6|13495.8|13500.5|13498.7|13479.1|13477.3|0
1738266900000|2025-01-30 19:55:00|13496.4|13494.6|13506.9|13505.1|13509|13507.2|13492.8|13491|0
1738267200000|2025-01-30 20:00:00|13508|13506.2|13526|13524.2|13528.9|13527.1|13507.4|13505.6|0
1738267500000|2025-01-30 20:05:00|13525.9|13524.1|13524.6|13522.8|13528.4|13526.6|13510.7|13508.9|0
1738267800000|2025-01-30 20:10:00|13524.9|13523.1|13532.1|13530.3|13536.3|13534.5|13523.1|13521.3|0
1738268100000|2025-01-30 20:15:00|13532.3|13530.5|13537.5|13535.7|13543.9|13542.1|13526.1|13524.3|0
1738268400000|2025-01-30 20:20:00|13536.5|13534.7|13541.9|13540.1|13542.8|13541|13529.5|13527.7|0
1738268700000|2025-01-30 20:25:00|13541.4|13539.6|13537.2|13535.4|13544.8|13543|13532.8|13531|0
1738269000000|2025-01-30 20:30:00|13537.3|13535.5|13538.1|13536.3|13538.1|13536.3|13521.8|13520|0
1738269300000|2025-01-30 20:35:00|13537.8|13536|13485.5|13483.7|13539.4|13537.6|13480.7|13478.9|0
1738269600000|2025-01-30 20:40:00|13480.5|13478.7|13467.9|13466.1|13514.8|13513|13458.6|13456.8|0
1738269900000|2025-01-30 20:45:00|13463.8|13462|13487.5|13485.7|13491.2|13489.4|13457|13455.2|0
1738270200000|2025-01-30 20:50:00|13487.6|13485.8|13498.6|13496.8|13499.4|13497.6|13450.7|13448.9|0
1738270500000|2025-01-30 20:55:00|13500.5|13498.7|13500.3|13498.5|13522.1|13520.3|13489.4|13487.6|0
1738270800000|2025-01-30 21:00:00|13500.9|13497.9|13492.3|13489.3|13501|13498|13478.9|13475.9|0
1738271100000|2025-01-30 21:05:00|13492.5|13489.5|13489.8|13486.8|13492.5|13489.5|13487|13484|0
1738271400000|2025-01-30 21:10:00|13489.7|13486.7|13478.9|13475.9|13489.7|13486.7|13476.9|13473.9|0
1738271700000|2025-01-30 21:15:00|13479.2|13476.2|13475|13472|13479.9|13476.9|13472.7|13469.7|0
1738272000000|2025-01-30 21:20:00|13474.9|13471.9|13476.2|13473.2|13477.8|13474.8|13473.7|13470.7|0
1738272300000|2025-01-30 21:25:00|13476.5|13473.5|13475.9|13472.9|13479.2|13476.2|13475.4|13472.4|0
1738272600000|2025-01-30 21:30:00|13471.7|13468.7|13477.6|13474.6|13523.3|13520.3|13462.5|13459.5|0
1738272900000|2025-01-30 21:35:00|13477.9|13474.9|13476.1|13473.1|13486.2|13483.2|13473.2|13470.2|0
1738273200000|2025-01-30 21:40:00|13475.4|13472.4|13472.8|13469.8|13476.6|13473.6|13460.8|13457.8|0
1738273500000|2025-01-30 21:45:00|13473.5|13470.5|13463.4|13460.4|13480.7|13477.7|13463|13460|0
1738273800000|2025-01-30 21:50:00|13463.6|13460.6|13466|13463|13469.3|13466.3|13463.6|13460.6|0
1738274100000|2025-01-30 21:55:00|13465.8|13462.8|13455.5|13452.5|13466.6|13463.6|13450|13447|0
1738274400000|2025-01-30 22:00:00|13455.6|13452.6|13463.3|13460.3|13464.5|13461.5|13455|13452|0
1738274700000|2025-01-30 22:05:00|13463.2|13460.2|13455.9|13452.9|13463.2|13460.2|13452.7|13449.7|0
1738275000000|2025-01-30 22:10:00|13455.8|13452.8|13454.1|13451.1|13459.8|13456.8|13451.9|13448.9|0
1738275300000|2025-01-30 22:15:00|13454|13451|13459.3|13456.3|13459.3|13456.3|13453.4|13450.4|0
1738275600000|2025-01-30 22:20:00|13459.1|13456.1|13522.4|13519.4|13528.4|13525.4|13455.6|13452.6|0
1738275900000|2025-01-30 22:25:00|13522.6|13519.6|13539.6|13536.6|13541.6|13538.6|13515.8|13512.8|0
1738276200000|2025-01-30 22:30:00|13540|13537|13535.4|13532.4|13546.2|13543.2|13530|13527|0
1738276500000|2025-01-30 22:35:00|13535|13532|13532.5|13529.5|13535.8|13532.8|13530.8|13527.8|0
1738276800000|2025-01-30 22:40:00|13532.7|13529.7|13523.8|13520.8|13533.5|13530.5|13521.5|13518.5|0
1738277100000|2025-01-30 22:45:00|13523.7|13520.7|13524.1|13521.1|13529.8|13526.8|13515.1|13512.1|0
1738277400000|2025-01-30 22:50:00|13523.8|13520.8|13523|13520|13524.1|13521.1|13518.5|13515.5|0
1738277700000|2025-01-30 22:55:00|13522.9|13519.9|13527.2|13524.2|13528|13525|13518.1|13515.1|0
1738278000000|2025-01-30 23:00:00|13527.1|13524.1|13530.6|13527.6|13530.6|13527.6|13522.7|13519.7|0
1738278300000|2025-01-30 23:05:00|13530.7|13527.7|13537.3|13534.3|13540.4|13537.4|13529.5|13526.5|0
1738278600000|2025-01-30 23:10:00|13536.7|13533.7|13535.6|13532.6|13540.3|13537.3|13534.7|13531.7|0
1738278900000|2025-01-30 23:15:00|13535.7|13532.7|13529.1|13526.1|13535.7|13532.7|13529|13526|0
1738279200000|2025-01-30 23:20:00|13529.2|13526.2|13528.5|13525.5|13529.7|13526.7|13526.8|13523.8|0
1738279500000|2025-01-30 23:25:00|13528.4|13525.4|13523.1|13520.1|13528.4|13525.4|13522.2|13519.2|0
1738279800000|2025-01-30 23:30:00|13523.2|13520.2|13522.3|13519.3|13523.7|13520.7|13518.7|13515.7|0
1738280100000|2025-01-30 23:35:00|13522|13519|13525.1|13522.1|13527.4|13524.4|13519.3|13516.3|0
1738280400000|2025-01-30 23:40:00|13525.4|13522.4|13525.7|13522.7|13529.5|13526.5|13525.1|13522.1|0
1738280700000|2025-01-30 23:45:00|13525.8|13522.8|13527.8|13524.8|13528.8|13525.8|13525.4|13522.4|0
1738281000000|2025-01-30 23:50:00|13527.7|13524.7|13529|13526|13530.5|13527.5|13527.5|13524.5|0
1738281300000|2025-01-30 23:55:00|13528.7|13525.7|13535.2|13532.2|13535.2|13532.2|13528.4|13525.4|0
1738281600000|2025-01-31 00:00:00|13535.3|13532.3|13533.9|13530.9|13535.7|13532.7|13533.4|13530.4|0
1738281900000|2025-01-31 00:05:00|13534|13531|13533.8|13530.8|13535.1|13532.1|13532.9|13529.9|0
1738282200000|2025-01-31 00:10:00|13533.9|13530.9|13538.5|13535.5|13538.5|13535.5|13533.5|13530.5|0
1738282500000|2025-01-31 00:15:00|13538.6|13535.6|13536.7|13533.7|13538.7|13535.7|13535.5|13532.5|0
1738282800000|2025-01-31 00:20:00|13537|13534|13538.2|13535.2|13538.2|13535.2|13535.3|13532.3|0
1738283100000|2025-01-31 00:25:00|13538.3|13535.3|13537.4|13534.4|13538.7|13535.7|13536.7|13533.7|0
1738283400000|2025-01-31 00:30:00|13537.2|13534.2|13533.5|13530.5|13537.5|13534.5|13533.5|13530.5|0
1738283700000|2025-01-31 00:35:00|13533.4|13530.4|13534.7|13531.7|13535.4|13532.4|13533.4|13530.4|0
1738284000000|2025-01-31 00:40:00|13534.8|13531.8|13534.6|13531.6|13536.9|13533.9|13533.7|13530.7|0
1738284300000|2025-01-31 00:45:00|13534.8|13531.8|13537.2|13534.2|13537.2|13534.2|13534.8|13531.8|0
1738284600000|2025-01-31 00:50:00|13537.1|13534.1|13540.2|13537.2|13540.5|13537.5|13536.5|13533.5|0
1738284900000|2025-01-31 00:55:00|13540.1|13537.1|13539.5|13534.5|13540.1|13537.1|13536.9|13533.9|0
1738285200000|2025-01-31 01:00:00|13539.1|13534.1|13532.6|13527.6|13539.1|13534.1|13531.6|13526.6|0
1738285500000|2025-01-31 01:05:00|13532.7|13527.7|13533.4|13528.4|13538.5|13533.5|13532.3|13527.3|0
1738285800000|2025-01-31 01:10:00|13533.5|13528.5|13537.3|13532.3|13537.7|13532.7|13531.6|13526.6|0
1738286100000|2025-01-31 01:15:00|13537.2|13532.2|13543.2|13538.2|13544.9|13539.9|13537.2|13532.2|0
1738286400000|2025-01-31 01:20:00|13543.1|13538.1|13546|13541|13547.6|13542.6|13541.2|13536.2|0
1738286700000|2025-01-31 01:25:00|13545.4|13540.4|13550.4|13545.4|13555.5|13550.5|13522.3|13517.3|0
1738287000000|2025-01-31 01:30:00|13550.5|13545.5|13553.4|13548.4|13556.6|13551.6|13548.7|13543.7|0
1738287300000|2025-01-31 01:35:00|13553.5|13548.5|13551.4|13546.4|13555.7|13550.7|13550.2|13545.2|0
1738287600000|2025-01-31 01:40:00|13551.5|13546.5|13559.3|13554.3|13559.3|13554.3|13551.2|13546.2|0
1738287900000|2025-01-31 01:45:00|13559.2|13554.2|13573|13568|13574.8|13569.8|13559.2|13554.2|0
1738288200000|2025-01-31 01:50:00|13573.1|13568.1|13573|13568|13574.7|13569.7|13571|13566|0
1738288500000|2025-01-31 01:55:00|13572.9|13567.9|13580.3|13575.3|13583.2|13578.2|13571.4|13566.4|0
1738288800000|2025-01-31 02:00:00|13580.1|13575.1|13580.4|13575.4|13587.4|13582.4|13580.1|13575.1|0
1738289100000|2025-01-31 02:05:00|13580.5|13575.5|13570.8|13565.8|13580.9|13575.9|13568.8|13563.8|0
1738289400000|2025-01-31 02:10:00|13571.1|13566.1|13572.3|13567.3|13574.1|13569.1|13571.1|13566.1|0
1738289700000|2025-01-31 02:15:00|13572.2|13567.2|13571.1|13566.1|13572.9|13567.9|13567.7|13562.7|0
1738290000000|2025-01-31 02:20:00|13571.2|13566.2|13568.3|13563.3|13571.9|13566.9|13566.3|13561.3|0
1738290300000|2025-01-31 02:25:00|13568.4|13563.4|13565.7|13560.7|13570.3|13565.3|13564.1|13559.1|0
1738290600000|2025-01-31 02:30:00|13565.6|13560.6|13561.1|13556.1|13565.6|13560.6|13559.6|13554.6|0
1738290900000|2025-01-31 02:35:00|13561.3|13556.3|13560.7|13555.7|13562.8|13557.8|13557.9|13552.9|0
1738291200000|2025-01-31 02:40:00|13560.4|13555.4|13560.2|13555.2|13569.3|13564.3|13559.9|13554.9|0
1738291500000|2025-01-31 02:45:00|13560.1|13555.1|13562.6|13557.6|13564.4|13559.4|13559.7|13554.7|0
1738291800000|2025-01-31 02:50:00|13562.5|13557.5|13565|13560|13568|13563|13562.4|13557.4|0
1738292100000|2025-01-31 02:55:00|13565.1|13560.1|13559.1|13554.1|13566.6|13561.6|13558.5|13553.5|0
1738292400000|2025-01-31 03:00:00|13559.2|13554.2|13562.5|13557.5|13565.8|13560.8|13557|13552|0
1738292700000|2025-01-31 03:05:00|13562.3|13557.3|13563.2|13558.2|13563.8|13558.8|13561.4|13556.4|0
1738293000000|2025-01-31 03:10:00|13562.9|13557.9|13564|13559|13564.3|13559.3|13561.4|13556.4|0
1738293300000|2025-01-31 03:15:00|13564.1|13559.1|13567|13562|13567.4|13562.4|13564.1|13559.1|0
1738293600000|2025-01-31 03:20:00|13566.9|13561.9|13565.4|13560.4|13568.1|13563.1|13564.9|13559.9|0
1738293900000|2025-01-31 03:25:00|13565.6|13560.6|13561.2|13556.2|13566.9|13561.9|13559.8|13554.8|0
1738294200000|2025-01-31 03:30:00|13561.1|13556.1|13555.5|13550.5|13561.5|13556.5|13553.9|13548.9|0
1738294500000|2025-01-31 03:35:00|13555.4|13550.4|13556.3|13551.3|13557.2|13552.2|13553.9|13548.9|0
1738294800000|2025-01-31 03:40:00|13556.2|13551.2|13556.4|13551.4|13557.4|13552.4|13554.8|13549.8|0
1738295100000|2025-01-31 03:45:00|13556.3|13551.3|13559.7|13554.7|13560|13555|13553.7|13548.7|0
1738295400000|2025-01-31 03:50:00|13559.8|13554.8|13559.9|13554.9|13563.5|13558.5|13559.7|13554.7|0
1738295700000|2025-01-31 03:55:00|13560|13555|13557.6|13552.6|13560.5|13555.5|13557|13552|0
1738296000000|2025-01-31 04:00:00|13558|13553|13557.4|13552.4|13558.6|13553.6|13556.3|13551.3|0
1738296300000|2025-01-31 04:05:00|13557.3|13552.3|13557.8|13552.8|13558.8|13553.8|13556|13551|0
1738296600000|2025-01-31 04:10:00|13557.7|13552.7|13560.8|13555.8|13561.7|13556.7|13556.1|13551.1|0
1738296900000|2025-01-31 04:15:00|13561|13556|13562.7|13557.7|13563|13558|13559.2|13554.2|0
1738297200000|2025-01-31 04:20:00|13562.6|13557.6|13560|13555|13562.7|13557.7|13557.7|13552.7|0
1738297500000|2025-01-31 04:25:00|13560.1|13555.1|13555.9|13550.9|13561.1|13556.1|13555.7|13550.7|0
1738297800000|2025-01-31 04:30:00|13556.2|13551.2|13554.6|13549.6|13557.1|13552.1|13552.9|13547.9|0
1738298100000|2025-01-31 04:35:00|13554|13549|13554.6|13549.6|13555.5|13550.5|13552.2|13547.2|0
1738298400000|2025-01-31 04:40:00|13554.3|13549.3|13552.1|13547.1|13558.3|13553.3|13550.3|13545.3|0
1738298700000|2025-01-31 04:45:00|13552|13547|13552.3|13547.3|13555.5|13550.5|13550.8|13545.8|0
1738299000000|2025-01-31 04:50:00|13552.7|13547.7|13549.4|13544.4|13554.2|13549.2|13548.5|13543.5|0
1738299300000|2025-01-31 04:55:00|13549.5|13544.5|13552.8|13547.8|13553.1|13548.1|13548.9|13543.9|0
1738299600000|2025-01-31 05:00:00|13553.1|13548.1|13558|13553|13558.2|13553.2|13551.8|13546.8|0
1738299900000|2025-01-31 05:05:00|13558.1|13553.1|13558.1|13553.1|13561.6|13556.6|13557.9|13552.9|0
1738300200000|2025-01-31 05:10:00|13558.4|13553.4|13559.3|13554.3|13560.8|13555.8|13555.6|13550.6|0
1738300500000|2025-01-31 05:15:00|13559.4|13554.4|13559.1|13554.1|13560.8|13555.8|13557.5|13552.5|0
1738300800000|2025-01-31 05:20:00|13559.2|13554.2|13560.2|13555.2|13561.7|13556.7|13558.2|13553.2|0
1738301100000|2025-01-31 05:25:00|13560.1|13555.1|13557.5|13552.5|13560.7|13555.7|13556.3|13551.3|0
1738301400000|2025-01-31 05:30:00|13557.4|13552.4|13557|13552|13558.7|13553.7|13556.3|13551.3|0
1738301700000|2025-01-31 05:35:00|13557.1|13552.1|13555.1|13550.1|13557.9|13552.9|13554.1|13549.1|0
1738302000000|2025-01-31 05:40:00|13555.2|13550.2|13557.5|13552.5|13559.1|13554.1|13554.5|13549.5|0
1738302300000|2025-01-31 05:45:00|13557.6|13552.6|13557.6|13552.6|13558.6|13553.6|13556.1|13551.1|0
1738302600000|2025-01-31 05:50:00|13557.7|13552.7|13556.6|13551.6|13558.9|13553.9|13555.6|13550.6|0
1738302900000|2025-01-31 05:55:00|13556.4|13551.4|13557.5|13552.5|13559.1|13554.1|13556.4|13551.4|0
1738303200000|2025-01-31 06:00:00|13557.4|13552.4|13559.2|13554.2|13560|13555|13554.2|13549.2|0
1738303500000|2025-01-31 06:05:00|13559.3|13554.3|13562.5|13557.5|13562.7|13557.7|13557.5|13552.5|0
1738303800000|2025-01-31 06:10:00|13562.4|13557.4|13562|13557|13564.3|13559.3|13560.2|13555.2|0
1738304100000|2025-01-31 06:15:00|13561.9|13556.9|13563.7|13558.7|13564.1|13559.1|13561.3|13556.3|0
1738304400000|2025-01-31 06:20:00|13563.9|13558.9|13567.2|13562.2|13567.8|13562.8|13563.5|13558.5|0
1738304700000|2025-01-31 06:25:00|13567.1|13562.1|13572.2|13567.2|13572.2|13567.2|13565.4|13560.4|0
1738305000000|2025-01-31 06:30:00|13572|13567|13570.8|13565.8|13574.3|13569.3|13569.4|13564.4|0
1738305300000|2025-01-31 06:35:00|13570.9|13565.9|13574|13569|13574.1|13569.1|13570.4|13565.4|0
1738305600000|2025-01-31 06:40:00|13573.9|13568.9|13576.6|13571.6|13579.4|13574.4|13572.8|13567.8|0
1738305900000|2025-01-31 06:45:00|13576.5|13571.5|13578.8|13573.8|13579.6|13574.6|13576.3|13571.3|0
1738306200000|2025-01-31 06:50:00|13578.5|13573.5|13573.1|13568.1|13579|13574|13571|13566|0
1738306500000|2025-01-31 06:55:00|13573|13568|13572|13567|13574.3|13569.3|13571.6|13566.6|0
1738306800000|2025-01-31 07:00:00|13572.2|13567.2|13570.5|13565.5|13574.2|13569.2|13569.8|13564.8|0
1738307100000|2025-01-31 07:05:00|13570.6|13565.6|13584.1|13579.1|13584.2|13579.2|13570.6|13565.6|0
1738307400000|2025-01-31 07:10:00|13584.2|13579.2|13591.6|13586.6|13592|13587|13582.1|13577.1|0
1738307700000|2025-01-31 07:15:00|13591.7|13586.7|13597.5|13592.5|13598.5|13593.5|13590.2|13585.2|0
1738308000000|2025-01-31 07:20:00|13597.6|13592.6|13592.1|13587.1|13600.4|13595.4|13589.9|13584.9|0
1738308300000|2025-01-31 07:25:00|13592.2|13587.2|13590.3|13585.3|13592.5|13587.5|13587.5|13582.5|0
1738308600000|2025-01-31 07:30:00|13590.5|13585.5|13588.9|13583.9|13592.7|13587.7|13586.8|13581.8|0
1738308900000|2025-01-31 07:35:00|13589.1|13584.1|13592.8|13587.8|13592.9|13587.9|13586|13581|0
1738309200000|2025-01-31 07:40:00|13592.7|13587.7|13586.1|13581.1|13593.1|13588.1|13584.6|13579.6|0
1738309500000|2025-01-31 07:45:00|13587.4|13582.4|13591.9|13586.9|13592.9|13587.9|13586.9|13581.9|0
1738309800000|2025-01-31 07:50:00|13591.8|13586.8|13586.1|13581.1|13591.9|13586.9|13585.4|13580.4|0
1738310100000|2025-01-31 07:55:00|13586.3|13581.3|13589.8|13584.8|13590.8|13585.8|13586|13581|0
1738310400000|2025-01-31 08:00:00|13589.7|13584.7|13583|13578|13592.6|13587.6|13576.8|13571.8|0
1738310700000|2025-01-31 08:05:00|13582.9|13577.9|13582.4|13577.4|13586.1|13581.1|13577.3|13572.3|0
1738311000000|2025-01-31 08:10:00|13582.5|13577.5|13577.8|13572.8|13582.5|13577.5|13575.7|13570.7|0
1738311300000|2025-01-31 08:15:00|13578.2|13573.2|13588.5|13583.5|13589.2|13584.2|13577.1|13572.1|0
1738311600000|2025-01-31 08:20:00|13588.9|13583.9|13587.1|13582.1|13592.3|13587.3|13583.6|13578.6|0
1738311900000|2025-01-31 08:25:00|13587.4|13582.4|13580.8|13575.8|13587.7|13582.7|13578.3|13573.3|0
1738312200000|2025-01-31 08:30:00|13581.2|13576.2|13590.1|13585.1|13590.3|13585.3|13581.2|13576.2|0
1738312500000|2025-01-31 08:35:00|13590|13585|13586.9|13581.9|13590.3|13585.3|13583.6|13578.6|0
1738312800000|2025-01-31 08:40:00|13586.8|13581.8|13576.7|13571.7|13587.7|13582.7|13576.1|13571.1|0
1738313100000|2025-01-31 08:45:00|13576.6|13571.6|13576.2|13571.2|13579.8|13574.8|13574.2|13569.2|0
1738313400000|2025-01-31 08:50:00|13576.1|13571.1|13569.5|13564.5|13576.9|13571.9|13567.8|13562.8|0
1738313700000|2025-01-31 08:55:00|13569.6|13564.6|13567.5|13562.5|13571.6|13566.6|13561.6|13556.6|0
1738314000000|2025-01-31 09:00:00|13570.7|13565.7|13570.2|13567.2|13577|13572|13555.3|13552.3|0
1738314300000|2025-01-31 09:05:00|13570|13567|13583.7|13580.7|13583.7|13580.7|13567.1|13564.1|0
1738314600000|2025-01-31 09:10:00|13583.4|13580.4|13580.4|13577.4|13588.3|13585.3|13578.1|13575.1|0
1738314900000|2025-01-31 09:15:00|13580.7|13577.7|13592.9|13589.9|13593|13590|13578.6|13575.6|0
1738315200000|2025-01-31 09:20:00|13593|13590|13590.8|13587.8|13594.5|13591.5|13588.9|13585.9|0
1738315500000|2025-01-31 09:25:00|13590.9|13587.9|13599.9|13596.9|13599.9|13596.9|13588.8|13585.8|0
1738315800000|2025-01-31 09:30:00|13600|13597|13604.3|13601.3|13605.6|13602.6|13598.9|13595.9|0
1738316100000|2025-01-31 09:35:00|13604.4|13601.4|13601.4|13598.4|13605.4|13602.4|13597.8|13594.8|0
1738316400000|2025-01-31 09:40:00|13601.2|13598.2|13595.7|13592.7|13601.3|13598.3|13595.4|13592.4|0
1738316700000|2025-01-31 09:45:00|13595.5|13592.5|13596.9|13593.9|13597.8|13594.8|13594.1|13591.1|0
1738317000000|2025-01-31 09:50:00|13597|13594|13596.4|13593.4|13600.2|13597.2|13592.9|13589.9|0
1738317300000|2025-01-31 09:55:00|13596.3|13593.3|13598.7|13595.7|13601.2|13598.2|13596.3|13593.3|0
1738317600000|2025-01-31 10:00:00|13599|13596|13602|13599|13605.6|13602.6|13598.9|13595.9|0
1738317900000|2025-01-31 10:05:00|13602.2|13599.2|13604.2|13601.2|13604.6|13601.6|13601.3|13598.3|0
1738318200000|2025-01-31 10:10:00|13604.3|13601.3|13603.9|13600.9|13608.1|13605.1|13601.9|13598.9|0
1738318500000|2025-01-31 10:15:00|13603.8|13600.8|13597.5|13594.5|13603.8|13600.8|13597|13594|0
1738318800000|2025-01-31 10:20:00|13597.7|13594.7|13597.3|13594.3|13599.4|13596.4|13596.4|13593.4|0
1738319100000|2025-01-31 10:25:00|13596.8|13593.8|13601.3|13598.3|13603|13600|13596.6|13593.6|0
1738319400000|2025-01-31 10:30:00|13601.2|13598.2|13596.6|13593.6|13602.1|13599.1|13596.3|13593.3|0
1738319700000|2025-01-31 10:35:00|13596.5|13593.5|13595|13592|13598.6|13595.6|13592.4|13589.4|0
1738320000000|2025-01-31 10:40:00|13595.1|13592.1|13597.3|13594.3|13600.5|13597.5|13592.8|13589.8|0
1738320300000|2025-01-31 10:45:00|13597.5|13594.5|13599.2|13596.2|13601.6|13598.6|13595.3|13592.3|0
1738320600000|2025-01-31 10:50:00|13600.6|13597.6|13595.1|13592.1|13600.6|13597.6|13592.1|13589.1|0
1738320900000|2025-01-31 10:55:00|13595|13592|13611.9|13608.9|13611.9|13608.9|13591.4|13588.4|0
1738321200000|2025-01-31 11:00:00|13612.8|13609.8|13614.1|13611.1|13614.1|13611.1|13597.5|13594.5|0
1738321500000|2025-01-31 11:05:00|13611.1|13608.1|13621.7|13618.7|13625.4|13622.4|13611.1|13608.1|0
1738321800000|2025-01-31 11:10:00|13622.4|13619.4|13621.4|13618.4|13629.8|13626.8|13621.1|13618.1|0
1738322100000|2025-01-31 11:15:00|13623.5|13620.5|13623.8|13620.8|13628|13625|13619.5|13616.5|0
1738322400000|2025-01-31 11:20:00|13624|13621|13622.1|13619.1|13624.3|13621.3|13616.9|13613.9|0
1738322700000|2025-01-31 11:25:00|13622.2|13619.2|13615.8|13612.8|13622.2|13619.2|13611.9|13608.9|0
1738323000000|2025-01-31 11:30:00|13615.6|13612.6|13615.8|13612.8|13620.5|13617.5|13612.9|13609.9|0
1738323300000|2025-01-31 11:35:00|13613.8|13610.8|13604.9|13601.9|13615.4|13612.4|13602|13599|0
1738323600000|2025-01-31 11:40:00|13607.2|13604.2|13609|13606|13610|13607|13604.5|13601.5|0
1738323900000|2025-01-31 11:45:00|13609.1|13606.1|13610.3|13607.3|13611.2|13608.2|13605.8|13602.8|0
1738324200000|2025-01-31 11:50:00|13609|13606|13607|13604|13610.3|13607.3|13605.2|13602.2|0
1738324500000|2025-01-31 11:55:00|13608.5|13605.5|13608.9|13605.9|13610.3|13607.3|13606.6|13603.6|0
1738324800000|2025-01-31 12:00:00|13609.2|13606.2|13603.1|13600.1|13610.1|13607.1|13603.1|13600.1|0
1738325100000|2025-01-31 12:05:00|13603.3|13600.3|13601.2|13598.2|13603.3|13600.3|13594.9|13591.9|0
1738325400000|2025-01-31 12:10:00|13601.7|13598.7|13595.5|13592.5|13603.3|13600.3|13592.1|13589.1|0
1738325700000|2025-01-31 12:15:00|13595.1|13592.1|13603.2|13600.2|13603.5|13600.5|13594.7|13591.7|0
1738326000000|2025-01-31 12:20:00|13603.1|13600.1|13603.3|13600.3|13606.9|13603.9|13601.4|13598.4|0
1738326300000|2025-01-31 12:25:00|13603.2|13600.2|13603.5|13600.5|13604.3|13601.3|13600.5|13597.5|0
1738326600000|2025-01-31 12:30:00|13603.4|13600.4|13603.5|13600.5|13605.7|13602.7|13599.7|13596.7|0
1738326900000|2025-01-31 12:35:00|13603.1|13600.1|13601|13598|13603.2|13600.2|13599.6|13596.6|0
1738327200000|2025-01-31 12:40:00|13601.8|13598.8|13604.1|13601.1|13605.1|13602.1|13597.8|13594.8|0
1738327500000|2025-01-31 12:45:00|13604.4|13601.4|13607.3|13604.3|13610.5|13607.5|13604|13601|0
1738327800000|2025-01-31 12:50:00|13607.4|13604.4|13608.1|13605.1|13609.9|13606.9|13605.9|13602.9|0
1738328100000|2025-01-31 12:55:00|13608.3|13605.3|13607.9|13604.9|13608.3|13605.3|13605.4|13602.4|0
1738328400000|2025-01-31 13:00:00|13607.7|13604.7|13605.5|13602.5|13609.1|13606.1|13605.1|13602.1|0
1738328700000|2025-01-31 13:05:00|13605.7|13602.7|13606.4|13603.4|13609|13606|13605.7|13602.7|0
1738329000000|2025-01-31 13:10:00|13606.2|13603.2|13610.1|13607.1|13610.1|13607.1|13606.2|13603.2|0
1738329300000|2025-01-31 13:15:00|13610|13607|13616.2|13613.2|13616.6|13613.6|13609.8|13606.8|0
1738329600000|2025-01-31 13:20:00|13616.3|13613.3|13618.3|13615.3|13618.7|13615.7|13615.1|13612.1|0
1738329900000|2025-01-31 13:25:00|13618.4|13615.4|13613.5|13610.5|13619.3|13616.3|13613.1|13610.1|0
1738330200000|2025-01-31 13:30:00|13613.7|13610.7|13614.1|13611.1|13616.6|13613.6|13611.8|13608.8|0
1738330500000|2025-01-31 13:35:00|13613.3|13610.3|13614.7|13611.7|13614.7|13611.7|13603.2|13600.2|0
1738330800000|2025-01-31 13:40:00|13613.6|13610.6|13621.1|13618.1|13621.4|13618.4|13608.8|13605.8|0
1738331100000|2025-01-31 13:45:00|13620.2|13617.2|13641.2|13638.2|13641.3|13638.3|13619.7|13616.7|0
1738331400000|2025-01-31 13:50:00|13641.4|13638.4|13634.1|13631.1|13645.3|13642.3|13633.5|13630.5|0
1738331700000|2025-01-31 13:55:00|13634.3|13631.3|13636.9|13633.9|13639.7|13636.7|13630.3|13627.3|0
1738332000000|2025-01-31 14:00:00|13637.6|13634.6|13620.8|13617.8|13637.6|13634.6|13619.6|13616.6|0
1738332300000|2025-01-31 14:05:00|13620|13617|13624.7|13621.7|13626.2|13623.2|13614.5|13611.5|0
1738332600000|2025-01-31 14:10:00|13624.8|13621.8|13622.1|13619.1|13627.2|13624.2|13617|13614|0
1738332900000|2025-01-31 14:15:00|13622|13619|13625.6|13622.6|13626.1|13623.1|13614.1|13611.1|0
1738333200000|2025-01-31 14:20:00|13625.7|13622.7|13628.9|13625.9|13631.3|13628.3|13610.4|13607.4|0
1738333500000|2025-01-31 14:25:00|13631|13628|13651.2|13648.2|13658.9|13655.9|13627.7|13624.7|0
1738333800000|2025-01-31 14:30:00|13648.8|13645.8|13658.4|13656.6|13708.5|13706.7|13640.5|13637.5|0
1738334100000|2025-01-31 14:35:00|13659.9|13658.1|13654.6|13652.8|13661.1|13659.3|13625.3|13623.5|0
1738334400000|2025-01-31 14:40:00|13654.4|13652.6|13674|13672.2|13674.6|13672.8|13638.9|13637.1|0
1738334700000|2025-01-31 14:45:00|13673.8|13672|13664.9|13663.1|13680.4|13678.6|13649|13647.2|0
1738335000000|2025-01-31 14:50:00|13666.9|13665.1|13683.3|13681.5|13685.4|13683.6|13649.6|13647.8|0
1738335300000|2025-01-31 14:55:00|13682.8|13681|13697.5|13695.7|13697.5|13695.7|13657.7|13655.9|0
1738335600000|2025-01-31 15:00:00|13697.7|13695.9|13715.4|13713.6|13718.9|13717.1|13694.8|13693|0
1738335900000|2025-01-31 15:05:00|13715.5|13713.7|13684.5|13682.7|13725.2|13723.4|13672.5|13670.7|0
1738336200000|2025-01-31 15:10:00|13685.3|13683.5|13718.3|13716.5|13727.6|13725.8|13685.3|13683.5|0
1738336500000|2025-01-31 15:15:00|13718.8|13717|13718.1|13716.3|13732.1|13730.3|13707.6|13705.8|0
1738336800000|2025-01-31 15:20:00|13717.9|13716.1|13717.5|13715.7|13723.8|13722|13701.3|13699.5|0
1738337100000|2025-01-31 15:25:00|13717.1|13715.3|13710.2|13708.4|13719.1|13717.3|13697.1|13695.3|0
1738337400000|2025-01-31 15:30:00|13708.7|13706.9|13740.1|13738.3|13741.1|13739.3|13707.5|13705.7|0
1738337700000|2025-01-31 15:35:00|13739.4|13737.6|13747.1|13745.3|13748.6|13746.8|13732.6|13730.8|0
1738338000000|2025-01-31 15:40:00|13747.2|13745.4|13733.1|13731.3|13747.7|13745.9|13717|13715.2|0
1738338300000|2025-01-31 15:45:00|13732|13730.2|13740.2|13738.4|13742.7|13740.9|13721.6|13719.8|0
1738338600000|2025-01-31 15:50:00|13740.8|13739|13740.8|13739|13751.7|13749.9|13725.8|13724|0
1738338900000|2025-01-31 15:55:00|13740.3|13738.5|13755.4|13753.6|13769.5|13767.7|13739.8|13738|0
1738339200000|2025-01-31 16:00:00|13755.2|13753.4|13765.1|13763.3|13776.6|13774.8|13753.5|13751.7|0
1738339500000|2025-01-31 16:05:00|13765|13763.2|13754.6|13752.8|13768.5|13766.7|13741.5|13739.7|0
1738339800000|2025-01-31 16:10:00|13754.9|13753.1|13764.9|13763.1|13767.2|13765.4|13751.9|13750.1|0
1738340100000|2025-01-31 16:15:00|13765.2|13763.4|13758.5|13756.7|13768.5|13766.7|13749.8|13748|0
1738340400000|2025-01-31 16:20:00|13758.7|13756.9|13754.5|13752.7|13758.7|13756.9|13742.7|13740.9|0
1738340700000|2025-01-31 16:25:00|13755|13753.2|13753.6|13751.8|13759.3|13757.5|13746.1|13744.3|0
1738341000000|2025-01-31 16:30:00|13753.3|13751.5|13758.8|13757|13764.9|13763.1|13745.5|13743.7|0
1738341300000|2025-01-31 16:35:00|13758.9|13757.1|13736.5|13734.7|13762.7|13760.9|13735.9|13734.1|0
1738341600000|2025-01-31 16:40:00|13736|13734.2|13729.9|13728.1|13742.7|13740.9|13719|13717.2|0
1738341900000|2025-01-31 16:45:00|13729.4|13727.6|13743.1|13741.3|13749.3|13747.5|13726.9|13725.1|0
1738342200000|2025-01-31 16:50:00|13743|13741.2|13755|13753.2|13760|13758.2|13737.1|13735.3|0
1738342500000|2025-01-31 16:55:00|13754.5|13752.7|13751.9|13750.1|13754.7|13752.9|13740|13738.2|0
1738342800000|2025-01-31 17:00:00|13752|13750.2|13743.9|13742.1|13758.2|13756.4|13743.2|13741.4|0
1738343100000|2025-01-31 17:05:00|13743.4|13741.6|13739.4|13737.6|13743.4|13741.6|13723.4|13721.6|0
1738343400000|2025-01-31 17:10:00|13741|13739.2|13748|13746.2|13748.7|13746.9|13726.3|13724.5|0
1738343700000|2025-01-31 17:15:00|13747.8|13746|13733.6|13731.8|13748.1|13746.3|13732.3|13730.5|0
1738344000000|2025-01-31 17:20:00|13733.8|13732|13753.6|13751.8|13753.7|13751.9|13732.3|13730.5|0
1738344300000|2025-01-31 17:25:00|13753.2|13751.4|13764|13762.2|13764|13762.2|13751.1|13749.3|0
1738344600000|2025-01-31 17:30:00|13764.6|13762.8|13749.6|13747.8|13765.9|13764.1|13748|13746.2|0
1738344900000|2025-01-31 17:35:00|13749.3|13747.5|13748.8|13747|13758.5|13756.7|13748.3|13746.5|0
1738345200000|2025-01-31 17:40:00|13748.7|13746.9|13743.7|13741.9|13752.4|13750.6|13740.4|13738.6|0
1738345500000|2025-01-31 17:45:00|13743.1|13741.3|13748.2|13746.4|13750.8|13749|13735.4|13733.6|0
1738345800000|2025-01-31 17:50:00|13747.4|13745.6|13753.8|13752|13761|13759.2|13745.1|13743.3|0
1738346100000|2025-01-31 17:55:00|13753.6|13751.8|13749|13747.2|13753.6|13751.8|13744.2|13742.4|0
1738346400000|2025-01-31 18:00:00|13749.2|13747.4|13756.1|13754.3|13756.1|13754.3|13742.6|13740.8|0
1738346700000|2025-01-31 18:05:00|13756.8|13755|13745.7|13743.9|13756.9|13755.1|13745.3|13743.5|0
1738347000000|2025-01-31 18:10:00|13744.4|13742.6|13737.4|13735.6|13747.2|13745.4|13737.4|13735.6|0
1738347300000|2025-01-31 18:15:00|13737.6|13735.8|13698.5|13696.7|13743.7|13741.9|13697.6|13695.8|0
1738347600000|2025-01-31 18:20:00|13698.9|13697.1|13711.8|13710|13730.2|13728.4|13687.3|13685.5|0
1738347900000|2025-01-31 18:25:00|13712.6|13710.8|13682.1|13680.3|13712.6|13710.8|13682.1|13680.3|0
1738348200000|2025-01-31 18:30:00|13680.9|13679.1|13641.4|13639.6|13693|13691.2|13641.4|13639.6|0
1738348500000|2025-01-31 18:35:00|13640.9|13639.1|13669.1|13667.3|13670.6|13668.8|13634.7|13632.9|0
1738348800000|2025-01-31 18:40:00|13669.5|13667.7|13667.2|13665.4|13689.8|13688|13650.7|13648.9|0
1738349100000|2025-01-31 18:45:00|13667.1|13665.3|13665.8|13664|13679.3|13677.5|13659.5|13657.7|0
1738349400000|2025-01-31 18:50:00|13666.4|13664.6|13648.4|13646.6|13671.5|13669.7|13629.6|13627.8|0
1738349700000|2025-01-31 18:55:00|13647.9|13646.1|13655.7|13653.9|13667.5|13665.7|13646.2|13644.4|0
1738350000000|2025-01-31 19:00:00|13655.3|13653.5|13659.1|13657.3|13675.1|13673.3|13645.6|13643.8|0
1738350300000|2025-01-31 19:05:00|13659.7|13657.9|13626.1|13624.3|13660.1|13658.3|13608.5|13606.7|0
1738350600000|2025-01-31 19:10:00|13627.3|13625.5|13661.7|13659.9|13667.5|13665.7|13626.5|13624.7|0
1738350900000|2025-01-31 19:15:00|13660.4|13658.6|13637.7|13635.9|13670.3|13668.5|13632.7|13630.9|0
1738351200000|2025-01-31 19:20:00|13638.6|13636.8|13637.9|13636.1|13640.4|13638.6|13620.4|13618.6|0
1738351500000|2025-01-31 19:25:00|13638.1|13636.3|13631.2|13629.4|13644.8|13643|13625.2|13623.4|0
1738351800000|2025-01-31 19:30:00|13630.8|13629|13637.8|13636|13643.3|13641.5|13623.7|13621.9|0
1738352100000|2025-01-31 19:35:00|13637|13635.2|13586.8|13585|13637.6|13635.8|13586.8|13585|0
1738352400000|2025-01-31 19:40:00|13586.4|13584.6|13566|13564.2|13602.6|13600.8|13563.2|13561.4|0
1738352700000|2025-01-31 19:45:00|13565.7|13563.9|13563.4|13561.6|13566.2|13564.4|13537.4|13535.6|0
1738353000000|2025-01-31 19:50:00|13565|13563.2|13588.9|13587.1|13596.4|13594.6|13562.9|13561.1|0
1738353300000|2025-01-31 19:55:00|13588.7|13586.9|13591.3|13589.5|13606.3|13604.5|13587|13585.2|0
1738353600000|2025-01-31 20:00:00|13589.7|13587.9|13536.5|13534.7|13589.7|13587.9|13535.4|13533.6|0
1738353900000|2025-01-31 20:05:00|13536.6|13534.8|13532.9|13531.1|13552.6|13550.8|13531.8|13530|0
1738354200000|2025-01-31 20:10:00|13534.8|13533|13529.1|13527.3|13548.7|13546.9|13526|13524.2|0
1738354500000|2025-01-31 20:15:00|13529.7|13527.9|13536.9|13535.1|13542.3|13540.5|13515.9|13514.1|0
1738354800000|2025-01-31 20:20:00|13536|13534.2|13528.7|13526.9|13537|13535.2|13511.3|13509.5|0
1738355100000|2025-01-31 20:25:00|13529.1|13527.3|13512.1|13510.3|13536.2|13534.4|13504.6|13502.8|0
1738355400000|2025-01-31 20:30:00|13512.8|13511|13522.3|13520.5|13527.9|13526.1|13510.1|13508.3|0
1738355700000|2025-01-31 20:35:00|13522.9|13521.1|13508.2|13506.4|13531.8|13530|13505.7|13503.9|0
1738356000000|2025-01-31 20:40:00|13509.3|13507.5|13514.4|13512.6|13524.9|13523.1|13503.6|13501.8|0
1738356300000|2025-01-31 20:45:00|13515.3|13513.5|13545.3|13543.5|13558.3|13556.5|13514.8|13513|0
1738356600000|2025-01-31 20:50:00|13553.8|13552|13547|13545.2|13573.9|13572.1|13529.6|13527.8|0
1738356900000|2025-01-31 20:55:00|13546.8|13545|13539.7|13537.9|13557.6|13555.8|13529.1|13527.3|0
1738357200000|2025-01-31 21:00:00|13539.9|13536.9|13538.8|13535.8|13563.4|13560.4|13536.1|13533.1|0
1738357500000|2025-01-31 21:05:00|13539.2|13536.2|13542.2|13539.2|13544.5|13541.5|13536.5|13533.5|0
1738357800000|2025-01-31 21:10:00|13542|13539|13538.7|13535.7|13547.4|13544.4|13538.2|13535.2|0
1738358100000|2025-01-31 21:15:00|13538|13535|13540|13537|13540.7|13537.7|13535.8|13532.8|0
1738358400000|2025-01-31 21:20:00|13540.1|13537.1|13543.3|13540.3|13543.4|13540.4|13539.9|13536.9|0
1738358700000|2025-01-31 21:25:00|13543.4|13540.4|13543.9|13540.9|13545|13542|13543.3|13540.3|0
1738359000000|2025-01-31 21:30:00|13543.8|13540.8|13533.3|13530.3|13544.2|13541.2|13531.6|13528.6|0
1738359300000|2025-01-31 21:35:00|13533.4|13530.4|13532.9|13529.9|13535.3|13532.3|13532.3|13529.3|0
1738359600000|2025-01-31 21:40:00|13533.5|13530.5|13535.1|13532.1|13535.2|13532.2|13531.5|13528.5|0
1738359900000|2025-01-31 21:45:00|13535|13532|13534.3|13531.3|13535.2|13532.2|13532.2|13529.2|0
1738360200000|2025-01-31 21:50:00|13534.4|13531.4|13534.9|13531.9|13537.6|13534.6|13533.2|13530.2|0
1738360500000|2025-01-31 21:55:00|13534.7|13531.7|13534.1|13531.1|13535.3|13532.3|13533|13530|0
1738537200000|2025-02-02 23:00:00|13181.5|13176.5|13185.8|13180.8|13211.4|13206.4|13170.3|13165.3|0
1738537500000|2025-02-02 23:05:00|13185.4|13180.4|13231.4|13226.4|13250.4|13245.4|13178.3|13173.3|0
1738537800000|2025-02-02 23:10:00|13231.3|13226.3|13219.1|13214.1|13249.1|13244.1|13216.3|13211.3|0
1738538100000|2025-02-02 23:15:00|13219|13214|13202.2|13197.2|13219|13214|13181.3|13176.3|0
1738538400000|2025-02-02 23:20:00|13202.4|13197.4|13220.5|13215.5|13235|13230|13200.6|13195.6|0
1738538700000|2025-02-02 23:25:00|13220.1|13215.1|13230.9|13225.9|13238.5|13233.5|13213.7|13208.7|0
1738539000000|2025-02-02 23:30:00|13231.1|13226.1|13238.3|13233.3|13244.4|13239.4|13230|13225|0
1738539300000|2025-02-02 23:35:00|13238.5|13233.5|13232.1|13227.1|13243.9|13238.9|13230|13225|0
1738539600000|2025-02-02 23:40:00|13232|13227|13232.4|13227.4|13238|13233|13221.5|13216.5|0
1738539900000|2025-02-02 23:45:00|13232.6|13227.6|13244.2|13239.2|13265.7|13260.7|13231.7|13226.7|0
1738540200000|2025-02-02 23:50:00|13244.1|13239.1|13250.9|13245.9|13255.2|13250.2|13236.4|13231.4|0
1738540500000|2025-02-02 23:55:00|13251.5|13246.5|13250.9|13245.9|13260.5|13255.5|13250.7|13245.7|0
1738540800000|2025-02-03 00:00:00|13251.1|13246.1|13255.1|13250.1|13259.6|13254.6|13236.5|13231.5|0
1738541100000|2025-02-03 00:05:00|13254.4|13249.4|13263.8|13258.8|13269.9|13264.9|13248.4|13243.4|0
1738541400000|2025-02-03 00:10:00|13263.9|13258.9|13274.5|13269.5|13274.5|13269.5|13256.9|13251.9|0
1738541700000|2025-02-03 00:15:00|13274.6|13269.6|13250.7|13245.7|13276.1|13271.1|13240.6|13235.6|0
1738542000000|2025-02-03 00:20:00|13250.5|13245.5|13237.4|13232.4|13251.5|13246.5|13200|13195|0
1738542300000|2025-02-03 00:25:00|13238.3|13233.3|13244.7|13239.7|13247|13242|13230.8|13225.8|0
1738542600000|2025-02-03 00:30:00|13243.7|13238.7|13250.1|13245.1|13251.1|13246.1|13237.8|13232.8|0
1738542900000|2025-02-03 00:35:00|13249.3|13244.3|13243.2|13238.2|13257.2|13252.2|13240.8|13235.8|0
1738543200000|2025-02-03 00:40:00|13242.6|13237.6|13250.8|13245.8|13258.8|13253.8|13239.2|13234.2|0
1738543500000|2025-02-03 00:45:00|13250.7|13245.7|13253.3|13248.3|13260.1|13255.1|13240.6|13235.6|0
1738543800000|2025-02-03 00:50:00|13253.1|13248.1|13242.9|13237.9|13255.8|13250.8|13240|13235|0
1738544100000|2025-02-03 00:55:00|13243.1|13238.1|13253.3|13248.3|13254.3|13249.3|13239.6|13234.6|0
1738544400000|2025-02-03 01:00:00|13253.2|13248.2|13243.6|13238.6|13255.2|13250.2|13241.6|13236.6|0
1738544700000|2025-02-03 01:05:00|13242.7|13237.7|13224.3|13219.3|13243.9|13238.9|13224.3|13219.3|0
1738545000000|2025-02-03 01:10:00|13224.4|13219.4|13248.4|13243.4|13251.6|13246.6|13221|13216|0
1738545300000|2025-02-03 01:15:00|13248.3|13243.3|13253.3|13248.3|13254.2|13249.2|13242.6|13237.6|0
1738545600000|2025-02-03 01:20:00|13253.2|13248.2|13262.6|13257.6|13268|13263|13250.9|13245.9|0
1738545900000|2025-02-03 01:25:00|13261.9|13256.9|13263.8|13258.8|13270.4|13265.4|13257|13252|0
1738546200000|2025-02-03 01:30:00|13263.7|13258.7|13263.1|13258.1|13272.4|13267.4|13261.1|13256.1|0
1738546500000|2025-02-03 01:35:00|13263.2|13258.2|13262.3|13257.3|13264.6|13259.6|13253.3|13248.3|0
1738546800000|2025-02-03 01:40:00|13262.4|13257.4|13235.2|13230.2|13266.3|13261.3|13235|13230|0
1738547100000|2025-02-03 01:45:00|13235.1|13230.1|13235.1|13230.1|13250.1|13245.1|13232.3|13227.3|0
1738547400000|2025-02-03 01:50:00|13235|13230|13232.7|13227.7|13245.6|13240.6|13229.8|13224.8|0
1738547700000|2025-02-03 01:55:00|13232.6|13227.6|13226.3|13221.3|13233.5|13228.5|13224|13219|0
1738548000000|2025-02-03 02:00:00|13226.2|13221.2|13223.2|13218.2|13228.4|13223.4|13214|13209|0
1738548300000|2025-02-03 02:05:00|13223.3|13218.3|13213.2|13208.2|13225|13220|13209.5|13204.5|0
1738548600000|2025-02-03 02:10:00|13213.5|13208.5|13217.6|13212.6|13218.1|13213.1|13200.7|13195.7|0
1738548900000|2025-02-03 02:15:00|13217.5|13212.5|13213.2|13208.2|13221.4|13216.4|13212.1|13207.1|0
1738549200000|2025-02-03 02:20:00|13213.1|13208.1|13214.4|13209.4|13218.1|13213.1|13202.3|13197.3|0
1738549500000|2025-02-03 02:25:00|13214.3|13209.3|13211.1|13206.1|13218.9|13213.9|13204.9|13199.9|0
1738549800000|2025-02-03 02:30:00|13211.2|13206.2|13204.7|13199.7|13211.9|13206.9|13201.8|13196.8|0
1738550100000|2025-02-03 02:35:00|13204.8|13199.8|13184.7|13179.7|13206.5|13201.5|13182.6|13177.6|0
1738550400000|2025-02-03 02:40:00|13184|13179|13192.3|13187.3|13192.6|13187.6|13173.7|13168.7|0
1738550700000|2025-02-03 02:45:00|13192.4|13187.4|13175.4|13170.4|13193.1|13188.1|13175.4|13170.4|0
1738551000000|2025-02-03 02:50:00|13175.2|13170.2|13172.3|13167.3|13179.1|13174.1|13165.6|13160.6|0
1738551300000|2025-02-03 02:55:00|13172.4|13167.4|13193.6|13188.6|13195.3|13190.3|13172.3|13167.3|0
1738551600000|2025-02-03 03:00:00|13193.5|13188.5|13180.5|13175.5|13193.6|13188.6|13179.3|13174.3|0
1738551900000|2025-02-03 03:05:00|13180.6|13175.6|13179.4|13174.4|13184.1|13179.1|13173.2|13168.2|0
1738552200000|2025-02-03 03:10:00|13179.5|13174.5|13179.6|13174.6|13187.4|13182.4|13177.1|13172.1|0
1738552500000|2025-02-03 03:15:00|13179.9|13174.9|13185.6|13180.6|13191|13186|13179.6|13174.6|0
1738552800000|2025-02-03 03:20:00|13185.7|13180.7|13195.2|13190.2|13199.6|13194.6|13185.4|13180.4|0
1738553100000|2025-02-03 03:25:00|13195.3|13190.3|13200.8|13195.8|13202.6|13197.6|13191.9|13186.9|0
1738553400000|2025-02-03 03:30:00|13201|13196|13201.8|13196.8|13209.5|13204.5|13198.2|13193.2|0
1738553700000|2025-02-03 03:35:00|13201.7|13196.7|13195.2|13190.2|13201.8|13196.8|13191.8|13186.8|0
1738554000000|2025-02-03 03:40:00|13195.3|13190.3|13193.1|13188.1|13197.8|13192.8|13190.8|13185.8|0
1738554300000|2025-02-03 03:45:00|13193.3|13188.3|13196.3|13191.3|13197.8|13192.8|13187.8|13182.8|0
1738554600000|2025-02-03 03:50:00|13196.4|13191.4|13196.6|13191.6|13199.8|13194.8|13192.5|13187.5|0
1738554900000|2025-02-03 03:55:00|13196.3|13191.3|13197.7|13192.7|13203.4|13198.4|13195.9|13190.9|0
1738555200000|2025-02-03 04:00:00|13197.8|13192.8|13199.7|13194.7|13208|13203|13195.7|13190.7|0
1738555500000|2025-02-03 04:05:00|13199.8|13194.8|13188.4|13183.4|13200|13195|13186|13181|0
1738555800000|2025-02-03 04:10:00|13188.3|13183.3|13194.8|13189.8|13194.8|13189.8|13181.7|13176.7|0
1738556100000|2025-02-03 04:15:00|13193.9|13188.9|13189|13184|13195.8|13190.8|13188.5|13183.5|0
1738556400000|2025-02-03 04:20:00|13188.8|13183.8|13187.1|13182.1|13189.4|13184.4|13179.6|13174.6|0
1738556700000|2025-02-03 04:25:00|13187|13182|13185.6|13180.6|13188.4|13183.4|13183.4|13178.4|0
1738557000000|2025-02-03 04:30:00|13185.3|13180.3|13166.1|13161.1|13185.6|13180.6|13165.8|13160.8|0
1738557300000|2025-02-03 04:35:00|13166.2|13161.2|13167|13162|13172.9|13167.9|13164.4|13159.4|0
1738557600000|2025-02-03 04:40:00|13167.1|13162.1|13174.3|13169.3|13175.1|13170.1|13167.1|13162.1|0
1738557900000|2025-02-03 04:45:00|13174.2|13169.2|13181.6|13176.6|13184.5|13179.5|13169|13164|0
1738558200000|2025-02-03 04:50:00|13182.4|13177.4|13190.6|13185.6|13191|13186|13179.7|13174.7|0
1738558500000|2025-02-03 04:55:00|13190.5|13185.5|13186.9|13181.9|13191.5|13186.5|13186.3|13181.3|0
1738558800000|2025-02-03 05:00:00|13186.8|13181.8|13179.7|13174.7|13188.1|13183.1|13176.2|13171.2|0
1738559100000|2025-02-03 05:05:00|13179.6|13174.6|13186|13181|13189.4|13184.4|13179.4|13174.4|0
1738559400000|2025-02-03 05:10:00|13185.9|13180.9|13195.9|13190.9|13200.9|13195.9|13185.2|13180.2|0
1738559700000|2025-02-03 05:15:00|13195.8|13190.8|13197.2|13192.2|13198.6|13193.6|13192.4|13187.4|0
1738560000000|2025-02-03 05:20:00|13197.3|13192.3|13195|13190|13198.4|13193.4|13191.5|13186.5|0
1738560300000|2025-02-03 05:25:00|13195.1|13190.1|13193.4|13188.4|13196.5|13191.5|13189.3|13184.3|0
1738560600000|2025-02-03 05:30:00|13193.3|13188.3|13191.4|13186.4|13197|13192|13190.6|13185.6|0
1738560900000|2025-02-03 05:35:00|13191.5|13186.5|13193.3|13188.3|13193.6|13188.6|13185.9|13180.9|0
1738561200000|2025-02-03 05:40:00|13193.4|13188.4|13198.5|13193.5|13199.9|13194.9|13193.2|13188.2|0
1738561500000|2025-02-03 05:45:00|13198.4|13193.4|13208.4|13203.4|13208.9|13203.9|13194.7|13189.7|0
1738561800000|2025-02-03 05:50:00|13208.3|13203.3|13223.3|13218.3|13223.6|13218.6|13208.3|13203.3|0
1738562100000|2025-02-03 05:55:00|13223.2|13218.2|13220.8|13215.8|13224|13219|13216.6|13211.6|0
1738562400000|2025-02-03 06:00:00|13220.1|13215.1|13227|13222|13232|13227|13216.7|13211.7|0
1738562700000|2025-02-03 06:05:00|13227.1|13222.1|13218.9|13213.9|13227.4|13222.4|13214.2|13209.2|0
1738563000000|2025-02-03 06:10:00|13218.5|13213.5|13210.8|13205.8|13220.3|13215.3|13210.3|13205.3|0
1738563300000|2025-02-03 06:15:00|13210.9|13205.9|13210.5|13205.5|13215|13210|13204.5|13199.5|0
1738563600000|2025-02-03 06:20:00|13210.6|13205.6|13205.7|13200.7|13213.3|13208.3|13205|13200|0
1738563900000|2025-02-03 06:25:00|13205.8|13200.8|13208.1|13203.1|13212.8|13207.8|13203.7|13198.7|0
1738564200000|2025-02-03 06:30:00|13208.3|13203.3|13213.3|13208.3|13217.5|13212.5|13208.3|13203.3|0
1738564500000|2025-02-03 06:35:00|13213.4|13208.4|13217.1|13212.1|13219.1|13214.1|13213|13208|0
1738564800000|2025-02-03 06:40:00|13215.8|13210.8|13217.9|13212.9|13220.5|13215.5|13215.2|13210.2|0
1738565100000|2025-02-03 06:45:00|13217.7|13212.7|13232.4|13227.4|13238.4|13233.4|13213.8|13208.8|0
1738565400000|2025-02-03 06:50:00|13232.2|13227.2|13215.3|13210.3|13234|13229|13210|13205|0
1738565700000|2025-02-03 06:55:00|13215.4|13210.4|13217.3|13212.3|13220.4|13215.4|13212.8|13207.8|0
1738566000000|2025-02-03 07:00:00|13217.4|13212.4|13233.8|13228.8|13236.5|13231.5|13217.4|13212.4|0
1738566300000|2025-02-03 07:05:00|13234|13229|13232.1|13227.1|13240|13235|13227.5|13222.5|0
1738566600000|2025-02-03 07:10:00|13231.9|13226.9|13233.6|13228.6|13242|13237|13227.7|13222.7|0
1738566900000|2025-02-03 07:15:00|13233.5|13228.5|13228.7|13223.7|13235.3|13230.3|13223.9|13218.9|0
1738567200000|2025-02-03 07:20:00|13228.6|13223.6|13239.3|13234.3|13239.8|13234.8|13228.6|13223.6|0
1738567500000|2025-02-03 07:25:00|13239.4|13234.4|13238.5|13233.5|13240|13235|13229.3|13224.3|0
1738567800000|2025-02-03 07:30:00|13238.6|13233.6|13236.7|13231.7|13243.1|13238.1|13229.7|13224.7|0
1738568100000|2025-02-03 07:35:00|13236.6|13231.6|13234|13229|13238.6|13233.6|13227.6|13222.6|0
1738568400000|2025-02-03 07:40:00|13234.2|13229.2|13241.8|13236.8|13246.8|13241.8|13234.2|13229.2|0
1738568700000|2025-02-03 07:45:00|13241.6|13236.6|13260.9|13255.9|13261.5|13256.5|13237.8|13232.8|0
1738569000000|2025-02-03 07:50:00|13260.8|13255.8|13257|13252|13270|13265|13255.4|13250.4|0
1738569300000|2025-02-03 07:55:00|13256.9|13251.9|13249.1|13244.1|13256.9|13251.9|13244.8|13239.8|0
1738569600000|2025-02-03 08:00:00|13249.3|13244.3|13271.9|13266.9|13274.7|13269.7|13249.3|13244.3|0
1738569900000|2025-02-03 08:05:00|13271.8|13266.8|13290.4|13285.4|13290.4|13285.4|13263|13258|0
1738570200000|2025-02-03 08:10:00|13290.2|13285.2|13290.8|13285.8|13292.2|13287.2|13281.6|13276.6|0
1738570500000|2025-02-03 08:15:00|13290.9|13285.9|13325.5|13320.5|13326.3|13321.3|13281.3|13276.3|0
1738570800000|2025-02-03 08:20:00|13325.3|13320.3|13312.6|13307.6|13331.5|13326.5|13309.9|13304.9|0
1738571100000|2025-02-03 08:25:00|13311.6|13306.6|13307.3|13302.3|13312.8|13307.8|13301.7|13296.7|0
1738571400000|2025-02-03 08:30:00|13306.9|13301.9|13310.6|13305.6|13316.8|13311.8|13301.7|13296.7|0
1738571700000|2025-02-03 08:35:00|13310.9|13305.9|13302.2|13297.2|13322.4|13317.4|13302.2|13297.2|0
1738572000000|2025-02-03 08:40:00|13301.9|13296.9|13297.6|13292.6|13303.5|13298.5|13292.2|13287.2|0
1738572300000|2025-02-03 08:45:00|13297.7|13292.7|13296.9|13291.9|13301.9|13296.9|13286.6|13281.6|0
1738572600000|2025-02-03 08:50:00|13297|13292|13297.2|13292.2|13307.2|13302.2|13293.8|13288.8|0
1738572900000|2025-02-03 08:55:00|13297.3|13292.3|13301.1|13296.1|13311.3|13306.3|13297.3|13292.3|0
1738573200000|2025-02-03 09:00:00|13301.4|13296.4|13267.8|13264.8|13303.8|13298.8|13217.7|13214.7|0
1738573500000|2025-02-03 09:05:00|13268.2|13265.2|13249.5|13246.5|13286.7|13283.7|13247.8|13244.8|0
1738573800000|2025-02-03 09:10:00|13247|13244|13248.8|13245.8|13252.2|13249.2|13237.8|13234.8|0
1738574100000|2025-02-03 09:15:00|13247.8|13244.8|13232.4|13229.4|13251.2|13248.2|13232.4|13229.4|0
1738574400000|2025-02-03 09:20:00|13232.1|13229.1|13231|13228|13239.8|13236.8|13224.3|13221.3|0
1738574700000|2025-02-03 09:25:00|13231.2|13228.2|13234.6|13231.6|13239.5|13236.5|13228.4|13225.4|0
1738575000000|2025-02-03 09:30:00|13234.9|13231.9|13262.7|13259.7|13264.9|13261.9|13234.9|13231.9|0
1738575300000|2025-02-03 09:35:00|13262.6|13259.6|13251.7|13248.7|13263.5|13260.5|13250.3|13247.3|0
1738575600000|2025-02-03 09:40:00|13252.6|13249.6|13241|13238|13252.6|13249.6|13240.7|13237.7|0
1738575900000|2025-02-03 09:45:00|13242.2|13239.2|13243.4|13240.4|13245.5|13242.5|13238.5|13235.5|0
1738576200000|2025-02-03 09:50:00|13243.2|13240.2|13240|13237|13248.2|13245.2|13237.7|13234.7|0
1738576500000|2025-02-03 09:55:00|13238.4|13235.4|13234.9|13231.9|13240.5|13237.5|13229.1|13226.1|0
1738576800000|2025-02-03 10:00:00|13234.8|13231.8|13223.9|13220.9|13237.5|13234.5|13223.1|13220.1|0
1738577100000|2025-02-03 10:05:00|13224.1|13221.1|13251.8|13248.8|13251.9|13248.9|13224.1|13221.1|0
1738577400000|2025-02-03 10:10:00|13251.7|13248.7|13253.1|13250.1|13257.7|13254.7|13249.8|13246.8|0
1738577700000|2025-02-03 10:15:00|13254.2|13251.2|13252.7|13249.7|13254.6|13251.6|13249.7|13246.7|0
1738578000000|2025-02-03 10:20:00|13252.9|13249.9|13249.8|13246.8|13258.2|13255.2|13246.9|13243.9|0
1738578300000|2025-02-03 10:25:00|13249.6|13246.6|13253.2|13250.2|13255.6|13252.6|13249.5|13246.5|0
1738578600000|2025-02-03 10:30:00|13256.1|13253.1|13277.4|13274.4|13280.4|13277.4|13255.9|13252.9|0
1738578900000|2025-02-03 10:35:00|13277.5|13274.5|13280.4|13277.4|13284.5|13281.5|13276.8|13273.8|0
1738579200000|2025-02-03 10:40:00|13280.3|13277.3|13286.5|13283.5|13286.5|13283.5|13278.2|13275.2|0
1738579500000|2025-02-03 10:45:00|13286.8|13283.8|13281.7|13278.7|13287.5|13284.5|13277.5|13274.5|0
1738579800000|2025-02-03 10:50:00|13281.5|13278.5|13280.2|13277.2|13283.5|13280.5|13277.7|13274.7|0
1738580100000|2025-02-03 10:55:00|13280.3|13277.3|13282.3|13279.3|13282.8|13279.8|13279.9|13276.9|0
1738580400000|2025-02-03 11:00:00|13282.4|13279.4|13294.5|13291.5|13296.5|13293.5|13282.4|13279.4|0
1738580700000|2025-02-03 11:05:00|13295.1|13292.1|13306.9|13303.9|13309.3|13306.3|13291.4|13288.4|0
1738581000000|2025-02-03 11:10:00|13306.8|13303.8|13310.7|13307.7|13312.9|13309.9|13306.7|13303.7|0
1738581300000|2025-02-03 11:15:00|13310.4|13307.4|13302.9|13299.9|13314.5|13311.5|13301|13298|0
1738581600000|2025-02-03 11:20:00|13302.4|13299.4|13299.5|13296.5|13306.3|13303.3|13299.5|13296.5|0
1738581900000|2025-02-03 11:25:00|13299.3|13296.3|13298.2|13295.2|13301.3|13298.3|13295|13292|0
1738582200000|2025-02-03 11:30:00|13297.8|13294.8|13292.8|13289.8|13300.5|13297.5|13291.1|13288.1|0
1738582500000|2025-02-03 11:35:00|13293.2|13290.2|13284.1|13281.1|13294.7|13291.7|13284.1|13281.1|0
1738582800000|2025-02-03 11:40:00|13284|13281|13280.5|13277.5|13285.7|13282.7|13279.1|13276.1|0
1738583100000|2025-02-03 11:45:00|13280.6|13277.6|13279.9|13276.9|13285.2|13282.2|13278.3|13275.3|0
1738583400000|2025-02-03 11:50:00|13280.1|13277.1|13266.7|13263.7|13280.8|13277.8|13266.1|13263.1|0
1738583700000|2025-02-03 11:55:00|13266.3|13263.3|13276.8|13273.8|13276.9|13273.9|13264.7|13261.7|0
1738584000000|2025-02-03 12:00:00|13276.7|13273.7|13264.6|13261.6|13282.9|13279.9|13264|13261|0
1738584300000|2025-02-03 12:05:00|13264.4|13261.4|13257.2|13254.2|13265|13262|13252.8|13249.8|0
1738584600000|2025-02-03 12:10:00|13257.1|13254.1|13261.9|13258.9|13262.9|13259.9|13248.2|13245.2|0
1738584900000|2025-02-03 12:15:00|13262.2|13259.2|13249.5|13246.5|13267.2|13264.2|13249.3|13246.3|0
1738585200000|2025-02-03 12:20:00|13249.3|13246.3|13262.7|13259.7|13264.3|13261.3|13248|13245|0
1738585500000|2025-02-03 12:25:00|13262.6|13259.6|13277.2|13274.2|13285.1|13282.1|13258.9|13255.9|0
1738585800000|2025-02-03 12:30:00|13277.1|13274.1|13256.9|13253.9|13277.1|13274.1|13256.9|13253.9|0
1738586100000|2025-02-03 12:35:00|13256.8|13253.8|13243.4|13240.4|13256.8|13253.8|13242.3|13239.3|0
1738586400000|2025-02-03 12:40:00|13243.3|13240.3|13240.8|13237.8|13245.7|13242.7|13237.5|13234.5|0
1738586700000|2025-02-03 12:45:00|13240.7|13237.7|13232.3|13229.3|13240.7|13237.7|13231.3|13228.3|0
1738587000000|2025-02-03 12:50:00|13232.5|13229.5|13239|13236|13241.8|13238.8|13224.5|13221.5|0
1738587300000|2025-02-03 12:55:00|13240.3|13237.3|13239.9|13236.9|13244.1|13241.1|13237.6|13234.6|0
1738587600000|2025-02-03 13:00:00|13240.1|13237.1|13254.1|13251.1|13256.5|13253.5|13240.1|13237.1|0
1738587900000|2025-02-03 13:05:00|13254.3|13251.3|13265.3|13262.3|13282.6|13279.6|13254.3|13251.3|0
1738588200000|2025-02-03 13:10:00|13266|13263|13280.8|13277.8|13281.5|13278.5|13260|13257|0
1738588500000|2025-02-03 13:15:00|13279.8|13276.8|13278.2|13275.2|13280.5|13277.5|13273.4|13270.4|0
1738588800000|2025-02-03 13:20:00|13278|13275|13274.2|13271.2|13281.2|13278.2|13270.5|13267.5|0
1738589100000|2025-02-03 13:25:00|13273.4|13270.4|13269.3|13266.3|13275.1|13272.1|13268.3|13265.3|0
1738589400000|2025-02-03 13:30:00|13269.2|13266.2|13266.9|13263.9|13275.6|13272.6|13266.9|13263.9|0
1738589700000|2025-02-03 13:35:00|13267|13264|13258.2|13255.2|13267|13264|13252.2|13249.2|0
1738590000000|2025-02-03 13:40:00|13257.7|13254.7|13264.5|13261.5|13265.1|13262.1|13255.2|13252.2|0
1738590300000|2025-02-03 13:45:00|13264.7|13261.7|13266.2|13263.2|13275.7|13272.7|13260.3|13257.3|0
1738590600000|2025-02-03 13:50:00|13266.3|13263.3|13267.1|13264.1|13267.6|13264.6|13259.5|13256.5|0
1738590900000|2025-02-03 13:55:00|13267|13264|13268.7|13265.7|13273|13270|13266.7|13263.7|0
1738591200000|2025-02-03 14:00:00|13269|13266|13269.9|13266.9|13279.6|13276.6|13266.7|13263.7|0
1738591500000|2025-02-03 14:05:00|13270|13267|13269|13266|13280.6|13277.6|13268.1|13265.1|0
1738591800000|2025-02-03 14:10:00|13269.2|13266.2|13279.1|13276.1|13284.9|13281.9|13262.7|13259.7|0
1738592100000|2025-02-03 14:15:00|13279|13276|13280.2|13277.2|13281.7|13278.7|13274.7|13271.7|0
1738592400000|2025-02-03 14:20:00|13280.3|13277.3|13274.6|13271.6|13280.7|13277.7|13268.9|13265.9|0
1738592700000|2025-02-03 14:25:00|13249.9|13246.9|13269.4|13266.4|13270.8|13267.8|13231.7|13228.7|0
1738593000000|2025-02-03 14:30:00|13275.2|13272.2|13311|13309.2|13312.9|13311.1|13257.2|13254.2|0
1738593300000|2025-02-03 14:35:00|13311.9|13310.1|13406|13404.2|13408.9|13407.1|13300.5|13298.7|0
1738593600000|2025-02-03 14:40:00|13402.1|13400.3|13383.2|13381.4|13402.1|13400.3|13361.2|13359.4|0
1738593900000|2025-02-03 14:45:00|13383.5|13381.7|13348.4|13346.6|13383.7|13381.9|13321.9|13320.1|0
1738594200000|2025-02-03 14:50:00|13349|13347.2|13348.6|13346.8|13382|13380.2|13324.9|13323.1|0
1738594500000|2025-02-03 14:55:00|13347.6|13345.8|13360.1|13358.3|13378.8|13377|13336.5|13334.7|0
1738594800000|2025-02-03 15:00:00|13349.6|13347.8|13309.6|13307.8|13358.2|13356.4|13286.7|13284.9|0
1738595100000|2025-02-03 15:05:00|13309.5|13307.7|13327|13325.2|13334.1|13332.3|13287.9|13286.1|0
1738595400000|2025-02-03 15:10:00|13325.6|13323.8|13258.2|13256.4|13326|13324.2|13254.9|13253.1|0
1738595700000|2025-02-03 15:15:00|13257.2|13255.4|13240|13238.2|13265|13263.2|13236|13234.2|0
1738596000000|2025-02-03 15:20:00|13241.1|13239.3|13375.7|13373.9|13382.9|13381.1|13241.1|13239.3|0
1738596300000|2025-02-03 15:25:00|13375.5|13373.7|13385.2|13383.4|13403.9|13402.1|13350.1|13348.3|0
1738596600000|2025-02-03 15:30:00|13383.9|13382.1|13404.7|13402.9|13409.9|13408.1|13366.6|13364.8|0
1738596900000|2025-02-03 15:35:00|13404|13402.2|13414.4|13412.6|13426.3|13424.5|13386.2|13384.4|0
1738597200000|2025-02-03 15:40:00|13411|13409.2|13458.5|13456.7|13465|13463.2|13398.1|13396.3|0
1738597500000|2025-02-03 15:45:00|13456.7|13454.9|13443.1|13441.3|13460.8|13459|13425.8|13424|0
1738597800000|2025-02-03 15:50:00|13443.2|13441.4|13437.9|13436.1|13463.2|13461.4|13434.7|13432.9|0
1738598100000|2025-02-03 15:55:00|13436|13434.2|13452.1|13450.3|13465.2|13463.4|13427.6|13425.8|0
1738598400000|2025-02-03 16:00:00|13448|13446.2|13443.4|13441.6|13476.6|13474.8|13429.2|13427.4|0
1738598700000|2025-02-03 16:05:00|13446.1|13444.3|13446.7|13444.9|13454.2|13452.4|13400.6|13398.8|0
1738599000000|2025-02-03 16:10:00|13449.1|13447.3|13452.9|13451.1|13467.7|13465.9|13442.7|13440.9|0
1738599300000|2025-02-03 16:15:00|13453|13451.2|13465.6|13463.8|13465.6|13463.8|13452.2|13450.4|0
1738599600000|2025-02-03 16:20:00|13468|13466.2|13457.9|13456.1|13479.4|13477.6|13452.4|13450.6|0
1738599900000|2025-02-03 16:25:00|13457.5|13455.7|13434.6|13432.8|13462.9|13461.1|13429.2|13427.4|0
1738600200000|2025-02-03 16:30:00|13433|13431.2|13441|13439.2|13444.2|13442.4|13407.9|13406.1|0
1738600500000|2025-02-03 16:35:00|13439.4|13437.6|13437.8|13436|13441|13439.2|13421.3|13419.5|0
1738600800000|2025-02-03 16:40:00|13438.9|13437.1|13438.7|13436.9|13444.9|13443.1|13417.8|13416|0
1738601100000|2025-02-03 16:45:00|13439.2|13437.4|13417.3|13415.5|13458.3|13456.5|13417.3|13415.5|0
1738601400000|2025-02-03 16:50:00|13416.9|13415.1|13449.2|13447.4|13455.9|13454.1|13416.9|13415.1|0
1738601700000|2025-02-03 16:55:00|13447.7|13445.9|13408.6|13406.8|13448.3|13446.5|13401.3|13399.5|0
1738602000000|2025-02-03 17:00:00|13408.5|13406.7|13410.6|13408.8|13422.4|13420.6|13401.1|13399.3|0
1738602300000|2025-02-03 17:05:00|13412.5|13410.7|13418.4|13416.6|13418.4|13416.6|13394.5|13392.7|0
1738602600000|2025-02-03 17:10:00|13418.9|13417.1|13422.6|13420.8|13424.2|13422.4|13403.3|13401.5|0
1738602900000|2025-02-03 17:15:00|13420.7|13418.9|13428.2|13426.4|13428.2|13426.4|13414.2|13412.4|0
1738603200000|2025-02-03 17:20:00|13430.5|13428.7|13461.9|13460.1|13461.9|13460.1|13429.4|13427.6|0
1738603500000|2025-02-03 17:25:00|13463.2|13461.4|13428.7|13426.9|13469.7|13467.9|13428.3|13426.5|0
1738603800000|2025-02-03 17:30:00|13428.4|13426.6|13409.9|13408.1|13429.3|13427.5|13409.4|13407.6|0
1738604100000|2025-02-03 17:35:00|13409.7|13407.9|13401.1|13399.3|13412|13410.2|13396.3|13394.5|0
1738604400000|2025-02-03 17:40:00|13401.4|13399.6|13394.8|13393|13404.7|13402.9|13389.3|13387.5|0
1738604700000|2025-02-03 17:45:00|13397.2|13395.4|13419.5|13417.7|13425.2|13423.4|13396.7|13394.9|0
1738605000000|2025-02-03 17:50:00|13419.7|13417.9|13451.2|13449.4|13453.4|13451.6|13419.4|13417.6|0
1738605300000|2025-02-03 17:55:00|13451.4|13449.6|13439.7|13437.9|13452|13450.2|13401.2|13399.4|0
1738605600000|2025-02-03 18:00:00|13438.9|13437.1|13443.2|13441.4|13448.2|13446.4|13407.9|13406.1|0
1738605900000|2025-02-03 18:05:00|13441.9|13440.1|13413.7|13411.9|13448.7|13446.9|13408|13406.2|0
1738606200000|2025-02-03 18:10:00|13412.5|13410.7|13449.2|13447.4|13453|13451.2|13409.3|13407.5|0
1738606500000|2025-02-03 18:15:00|13449.6|13447.8|13442.2|13440.4|13458.1|13456.3|13437.4|13435.6|0
1738606800000|2025-02-03 18:20:00|13442.1|13440.3|13443.1|13441.3|13450|13448.2|13436.2|13434.4|0
1738607100000|2025-02-03 18:25:00|13443.2|13441.4|13450.4|13448.6|13462|13460.2|13441.5|13439.7|0
1738607400000|2025-02-03 18:30:00|13452.6|13450.8|13460.4|13458.6|13464.5|13462.7|13446.8|13445|0
1738607700000|2025-02-03 18:35:00|13460|13458.2|13456.9|13455.1|13468.6|13466.8|13450.9|13449.1|0
1738608000000|2025-02-03 18:40:00|13456.8|13455|13452|13450.2|13463.9|13462.1|13439.3|13437.5|0
1738608300000|2025-02-03 18:45:00|13452.7|13450.9|13475.3|13473.5|13477.8|13476|13452.5|13450.7|0
1738608600000|2025-02-03 18:50:00|13476|13474.2|13479.4|13477.6|13485.8|13484|13476|13474.2|0
1738608900000|2025-02-03 18:55:00|13479.7|13477.9|13489.2|13487.4|13491|13489.2|13478.5|13476.7|0
1738609200000|2025-02-03 19:00:00|13488.2|13486.4|13483.6|13481.8|13497.1|13495.3|13478.1|13476.3|0
1738609500000|2025-02-03 19:05:00|13483|13481.2|13487.6|13485.8|13488.9|13487.1|13472.3|13470.5|0
1738609800000|2025-02-03 19:10:00|13487.4|13485.6|13504.7|13502.9|13507.8|13506|13487.4|13485.6|0
1738610100000|2025-02-03 19:15:00|13504.5|13502.7|13513.2|13511.4|13515.9|13514.1|13504.5|13502.7|0
1738610400000|2025-02-03 19:20:00|13513|13511.2|13509.1|13507.3|13513.5|13511.7|13500.1|13498.3|0
1738610700000|2025-02-03 19:25:00|13509.2|13507.4|13497.6|13495.8|13513.4|13511.6|13497.6|13495.8|0
1738611000000|2025-02-03 19:30:00|13498.3|13496.5|13497.8|13496|13500|13498.2|13489.7|13487.9|0
1738611300000|2025-02-03 19:35:00|13496.6|13494.8|13489.8|13488|13496.8|13495|13482.4|13480.6|0
1738611600000|2025-02-03 19:40:00|13490.1|13488.3|13498.8|13497|13502.7|13500.9|13485.5|13483.7|0
1738611900000|2025-02-03 19:45:00|13498.7|13496.9|13506.2|13504.4|13509.9|13508.1|13497.5|13495.7|0
1738612200000|2025-02-03 19:50:00|13506.5|13504.7|13500.1|13498.3|13509.6|13507.8|13499.9|13498.1|0
1738612500000|2025-02-03 19:55:00|13499.6|13497.8|13493.9|13492.1|13507.3|13505.5|13487.9|13486.1|0
1738612800000|2025-02-03 20:00:00|13495.5|13493.7|13504.9|13503.1|13505.9|13504.1|13487|13485.2|0
1738613100000|2025-02-03 20:05:00|13504.6|13502.8|13486.4|13484.6|13504.9|13503.1|13477.9|13476.1|0
1738613400000|2025-02-03 20:10:00|13486.6|13484.8|13479.5|13477.7|13489.4|13487.6|13477.4|13475.6|0
1738613700000|2025-02-03 20:15:00|13478.6|13476.8|13500.9|13499.1|13501.1|13499.3|13474.4|13472.6|0
1738614000000|2025-02-03 20:20:00|13500.3|13498.5|13507.6|13505.8|13508.5|13506.7|13500.3|13498.5|0
1738614300000|2025-02-03 20:25:00|13507.5|13505.7|13485.2|13483.4|13507.6|13505.8|13482.6|13480.8|0
1738614600000|2025-02-03 20:30:00|13486.2|13484.4|13486|13484.2|13491.4|13489.6|13477|13475.2|0
1738614900000|2025-02-03 20:35:00|13484.6|13482.8|13483.6|13481.8|13494.8|13493|13480.5|13478.7|0
1738615200000|2025-02-03 20:40:00|13484.1|13482.3|13463.6|13461.8|13487.9|13486.1|13462.6|13460.8|0
1738615500000|2025-02-03 20:45:00|13465.1|13463.3|13461.5|13459.7|13466|13464.2|13449.1|13447.3|0
1738615800000|2025-02-03 20:50:00|13463.1|13461.3|13449.9|13448.1|13463.1|13461.3|13444.7|13442.9|0
1738616100000|2025-02-03 20:55:00|13440.2|13438.4|13433.9|13432.1|13446.8|13445|13429|13427.2|0
1738616400000|2025-02-03 21:00:00|13416|13413|13408.7|13405.7|13417.1|13414.1|13399.9|13396.9|0
1738616700000|2025-02-03 21:05:00|13409.6|13406.6|13418.3|13415.3|13424.1|13421.1|13409.6|13406.6|0
1738617000000|2025-02-03 21:10:00|13418.4|13415.4|13413.1|13410.1|13420.2|13417.2|13409.5|13406.5|0
1738617300000|2025-02-03 21:15:00|13412.5|13409.5|13429.6|13426.6|13429.6|13426.6|13412.4|13409.4|0
1738617600000|2025-02-03 21:20:00|13429.4|13426.4|13458.7|13455.7|13458.7|13455.7|13429.4|13426.4|0
1738617900000|2025-02-03 21:25:00|13458.8|13455.8|13461.5|13458.5|13466.5|13463.5|13454.9|13451.9|0
1738618200000|2025-02-03 21:30:00|13461.4|13458.4|13464.4|13461.4|13464.5|13461.5|13460.9|13457.9|0
1738618500000|2025-02-03 21:35:00|13464.5|13461.5|13515.6|13512.6|13515.6|13512.6|13460.7|13457.7|0
1738618800000|2025-02-03 21:40:00|13515.5|13512.5|13531.5|13528.5|13538.2|13535.2|13515.5|13512.5|0
1738619100000|2025-02-03 21:45:00|13531.6|13528.6|13538.4|13535.4|13539.1|13536.1|13528|13525|0
1738619400000|2025-02-03 21:50:00|13538.3|13535.3|13522.8|13519.8|13539.5|13536.5|13522.8|13519.8|0
1738619700000|2025-02-03 21:55:00|13522.4|13519.4|13532.1|13529.1|13532.1|13529.1|13521.7|13518.7|0
1738620000000|2025-02-03 22:00:00|13531.9|13528.9|13537.1|13534.1|13537.1|13534.1|13530.5|13527.5|0
1738620300000|2025-02-03 22:05:00|13537|13534|13531.6|13528.6|13538|13535|13531.3|13528.3|0
1738620600000|2025-02-03 22:10:00|13531.5|13528.5|13528.8|13525.8|13532.8|13529.8|13528.3|13525.3|0
1738620900000|2025-02-03 22:15:00|13528.7|13525.7|13530.4|13527.4|13531.8|13528.8|13526.9|13523.9|0
1738621200000|2025-02-03 22:20:00|13530.3|13527.3|13528.8|13525.8|13532.7|13529.7|13528.8|13525.8|0
1738621500000|2025-02-03 22:25:00|13528.7|13525.7|13532.6|13529.6|13533.3|13530.3|13528.7|13525.7|0
1738621800000|2025-02-03 22:30:00|13532.5|13529.5|13535.1|13532.1|13538.5|13535.5|13532|13529|0
1738622100000|2025-02-03 22:35:00|13535|13532|13535.3|13532.3|13538.4|13535.4|13535|13532|0
1738622400000|2025-02-03 22:40:00|13535.5|13532.5|13536.8|13533.8|13537.5|13534.5|13534.4|13531.4|0
1738622700000|2025-02-03 22:45:00|13537|13534|13540.6|13537.6|13541.2|13538.2|13537|13534|0
1738623000000|2025-02-03 22:50:00|13540.5|13537.5|13542.2|13539.2|13543|13540|13540|13537|0
1738623300000|2025-02-03 22:55:00|13542.1|13539.1|13543|13540|13544.9|13541.9|13542.1|13539.1|0
1738623600000|2025-02-03 23:00:00|13543.1|13540.1|13536.9|13533.9|13543.4|13540.4|13532.5|13529.5|0
1738623900000|2025-02-03 23:05:00|13537.5|13534.5|13538.5|13535.5|13538.6|13535.6|13534.3|13531.3|0
1738624200000|2025-02-03 23:10:00|13536.6|13533.6|13534.7|13531.7|13537|13534|13531.4|13528.4|0
1738624500000|2025-02-03 23:15:00|13535.2|13532.2|13541.2|13538.2|13541.2|13538.2|13535.2|13532.2|0
1738624800000|2025-02-03 23:20:00|13541.1|13538.1|13541.2|13538.2|13542.8|13539.8|13539.4|13536.4|0
1738625100000|2025-02-03 23:25:00|13540.7|13537.7|13539.9|13536.9|13542|13539|13537.1|13534.1|0
1738625400000|2025-02-03 23:30:00|13539.6|13536.6|13544|13541|13544|13541|13537.6|13534.6|0
1738625700000|2025-02-03 23:35:00|13543.9|13540.9|13541.9|13538.9|13544|13541|13540.4|13537.4|0
1738626000000|2025-02-03 23:40:00|13542.8|13539.8|13544.6|13541.6|13545.6|13542.6|13542|13539|0
1738626300000|2025-02-03 23:45:00|13544.5|13541.5|13543.3|13540.3|13546.6|13543.6|13541|13538|0
1738626600000|2025-02-03 23:50:00|13543.4|13540.4|13539.2|13536.2|13543.4|13540.4|13535.1|13532.1|0
1738626900000|2025-02-03 23:55:00|13539.3|13536.3|13545.8|13542.8|13545.8|13542.8|13539.1|13536.1|0
1738627200000|2025-02-04 00:00:00|13545.7|13542.7|13540.6|13537.6|13548.1|13545.1|13540.4|13537.4|0
1738627500000|2025-02-04 00:05:00|13540.8|13537.8|13536.9|13533.9|13540.9|13537.9|13534.4|13531.4|0
1738627800000|2025-02-04 00:10:00|13537|13534|13530|13527|13538.1|13535.1|13529|13526|0
1738628100000|2025-02-04 00:15:00|13530.4|13527.4|13521.4|13518.4|13531.2|13528.2|13520.4|13517.4|0
1738628400000|2025-02-04 00:20:00|13521.6|13518.6|13526.1|13523.1|13527.2|13524.2|13521.6|13518.6|0
1738628700000|2025-02-04 00:25:00|13526.2|13523.2|13530.3|13527.3|13530.3|13527.3|13525.6|13522.6|0
1738629000000|2025-02-04 00:30:00|13530.4|13527.4|13534|13531|13534.7|13531.7|13530.3|13527.3|0
1738629300000|2025-02-04 00:35:00|13534.1|13531.1|13534.1|13531.1|13536.1|13533.1|13532.9|13529.9|0
1738629600000|2025-02-04 00:40:00|13534.2|13531.2|13538.5|13535.5|13538.5|13535.5|13534.1|13531.1|0
1738629900000|2025-02-04 00:45:00|13538.6|13535.6|13534.6|13531.6|13539.9|13536.9|13534.1|13531.1|0
1738630200000|2025-02-04 00:50:00|13534.7|13531.7|13533.6|13530.6|13537.7|13534.7|13533.5|13530.5|0
1738630500000|2025-02-04 00:55:00|13533.4|13530.4|13537.1|13532.1|13538.2|13535.2|13533.4|13530.4|0
1738630800000|2025-02-04 01:00:00|13537|13532|13526.5|13521.5|13537.3|13532.3|13524.6|13519.6|0
1738631100000|2025-02-04 01:05:00|13526.6|13521.6|13518.6|13513.6|13527.9|13522.9|13514.8|13509.8|0
1738631400000|2025-02-04 01:10:00|13518.8|13513.8|13513.9|13508.9|13520.3|13515.3|13510.2|13505.2|0
1738631700000|2025-02-04 01:15:00|13514|13509|13509.9|13504.9|13520.1|13515.1|13508.6|13503.6|0
1738632000000|2025-02-04 01:20:00|13509.8|13504.8|13505.5|13500.5|13517.4|13512.4|13502.2|13497.2|0
1738632300000|2025-02-04 01:25:00|13504.3|13499.3|13510.8|13505.8|13512.4|13507.4|13503.4|13498.4|0
1738632600000|2025-02-04 01:30:00|13510.7|13505.7|13501.1|13496.1|13511.5|13506.5|13492.9|13487.9|0
1738632900000|2025-02-04 01:35:00|13501|13496|13501.7|13496.7|13504.3|13499.3|13499.7|13494.7|0
1738633200000|2025-02-04 01:40:00|13501.8|13496.8|13505.8|13500.8|13508.8|13503.8|13501.8|13496.8|0
1738633500000|2025-02-04 01:45:00|13506.1|13501.1|13506.6|13501.6|13508.1|13503.1|13501.2|13496.2|0
1738633800000|2025-02-04 01:50:00|13506.5|13501.5|13509.7|13504.7|13511|13506|13505.3|13500.3|0
1738634100000|2025-02-04 01:55:00|13509.8|13504.8|13510.9|13505.9|13513.6|13508.6|13507.6|13502.6|0
1738634400000|2025-02-04 02:00:00|13511.2|13506.2|13510.6|13505.6|13512.8|13507.8|13504.9|13499.9|0
1738634700000|2025-02-04 02:05:00|13510.5|13505.5|13514.1|13509.1|13514.4|13509.4|13509.7|13504.7|0
1738635000000|2025-02-04 02:10:00|13514.2|13509.2|13512.1|13507.1|13514.5|13509.5|13510.1|13505.1|0
1738635300000|2025-02-04 02:15:00|13512|13507|13509.3|13504.3|13512.1|13507.1|13506.6|13501.6|0
1738635600000|2025-02-04 02:20:00|13509.4|13504.4|13501.4|13496.4|13510.7|13505.7|13499.3|13494.3|0
1738635900000|2025-02-04 02:25:00|13501.9|13496.9|13508|13503|13509.3|13504.3|13499.5|13494.5|0
1738636200000|2025-02-04 02:30:00|13508.4|13503.4|13498.4|13493.4|13508.4|13503.4|13494.7|13489.7|0
1738636500000|2025-02-04 02:35:00|13498.5|13493.5|13495.6|13490.6|13500.9|13495.9|13493.6|13488.6|0
1738636800000|2025-02-04 02:40:00|13495.7|13490.7|13491|13486|13495.8|13490.8|13487|13482|0
1738637100000|2025-02-04 02:45:00|13490.7|13485.7|13484.6|13479.6|13493.1|13488.1|13484|13479|0
1738637400000|2025-02-04 02:50:00|13484.4|13479.4|13489.7|13484.7|13493.7|13488.7|13484.2|13479.2|0
1738637700000|2025-02-04 02:55:00|13489.6|13484.6|13485.5|13480.5|13489.9|13484.9|13481.9|13476.9|0
1738638000000|2025-02-04 03:00:00|13485.6|13480.6|13477.2|13472.2|13488.1|13483.1|13477.1|13472.1|0
1738638300000|2025-02-04 03:05:00|13477.1|13472.1|13477.9|13472.9|13481.4|13476.4|13476.6|13471.6|0
1738638600000|2025-02-04 03:10:00|13477.8|13472.8|13484.2|13479.2|13487.3|13482.3|13477.8|13472.8|0
1738638900000|2025-02-04 03:15:00|13484.4|13479.4|13480.2|13475.2|13484.4|13479.4|13474.9|13469.9|0
1738639200000|2025-02-04 03:20:00|13480.3|13475.3|13485|13480|13485.6|13480.6|13477.6|13472.6|0
1738639500000|2025-02-04 03:25:00|13484.9|13479.9|13483.6|13478.6|13487|13482|13482.1|13477.1|0
1738639800000|2025-02-04 03:30:00|13483.8|13478.8|13481.4|13476.4|13485.7|13480.7|13478.5|13473.5|0
1738640100000|2025-02-04 03:35:00|13481.3|13476.3|13476.4|13471.4|13485.3|13480.3|13473.9|13468.9|0
1738640400000|2025-02-04 03:40:00|13476.6|13471.6|13467.1|13462.1|13477.2|13472.2|13461.3|13456.3|0
1738640700000|2025-02-04 03:45:00|13467.2|13462.2|13468.1|13463.1|13470.4|13465.4|13465.5|13460.5|0
1738641000000|2025-02-04 03:50:00|13468|13463|13472|13467|13473.3|13468.3|13468|13463|0
1738641300000|2025-02-04 03:55:00|13471.8|13466.8|13474.5|13469.5|13476.7|13471.7|13471.5|13466.5|0
1738641600000|2025-02-04 04:00:00|13474.3|13469.3|13479.3|13474.3|13480.6|13475.6|13474.3|13469.3|0
1738641900000|2025-02-04 04:05:00|13479.4|13474.4|13480.5|13475.5|13482.1|13477.1|13476.5|13471.5|0
1738642200000|2025-02-04 04:10:00|13480.3|13475.3|13488.2|13483.2|13488.2|13483.2|13478.3|13473.3|0
1738642500000|2025-02-04 04:15:00|13488.1|13483.1|13483.4|13478.4|13489.1|13484.1|13483.1|13478.1|0
1738642800000|2025-02-04 04:20:00|13483.3|13478.3|13487.3|13482.3|13489.7|13484.7|13481.4|13476.4|0
1738643100000|2025-02-04 04:25:00|13487.4|13482.4|13490.9|13485.9|13491.8|13486.8|13486.6|13481.6|0
1738643400000|2025-02-04 04:30:00|13490.8|13485.8|13481.4|13476.4|13491|13486|13481.3|13476.3|0
1738643700000|2025-02-04 04:35:00|13482.2|13477.2|13481.8|13476.8|13483.7|13478.7|13480.2|13475.2|0
1738644000000|2025-02-04 04:40:00|13481.7|13476.7|13484.2|13479.2|13484.3|13479.3|13479.4|13474.4|0
1738644300000|2025-02-04 04:45:00|13484.1|13479.1|13476.7|13471.7|13487.4|13482.4|13476.6|13471.6|0
1738644600000|2025-02-04 04:50:00|13476.8|13471.8|13478.4|13473.4|13480.1|13475.1|13471.1|13466.1|0
1738644900000|2025-02-04 04:55:00|13478.6|13473.6|13475.6|13470.6|13481.2|13476.2|13475|13470|0
1738645200000|2025-02-04 05:00:00|13475.7|13470.7|13445.4|13440.4|13476.6|13471.6|13443.3|13438.3|0
1738645500000|2025-02-04 05:05:00|13445.8|13440.8|13398.4|13393.4|13446.5|13441.5|13346.5|13341.5|0
1738645800000|2025-02-04 05:10:00|13398.6|13393.6|13390.6|13385.6|13415.7|13410.7|13379.3|13374.3|0
1738646100000|2025-02-04 05:15:00|13390.5|13385.5|13384.2|13379.2|13398.1|13393.1|13369|13364|0
1738646400000|2025-02-04 05:20:00|13384.1|13379.1|13390.2|13385.2|13390.2|13385.2|13351.8|13346.8|0
1738646700000|2025-02-04 05:25:00|13390.3|13385.3|13408.3|13403.3|13413.2|13408.2|13381.9|13376.9|0
1738647000000|2025-02-04 05:30:00|13408.5|13403.5|13406.8|13401.8|13415.1|13410.1|13397.8|13392.8|0
1738647300000|2025-02-04 05:35:00|13406.1|13401.1|13420.6|13415.6|13424.1|13419.1|13406.1|13401.1|0
1738647600000|2025-02-04 05:40:00|13420.9|13415.9|13419.6|13414.6|13421.8|13416.8|13414.3|13409.3|0
1738647900000|2025-02-04 05:45:00|13419.5|13414.5|13419.7|13414.7|13422.4|13417.4|13414.4|13409.4|0
1738648200000|2025-02-04 05:50:00|13420.2|13415.2|13435.9|13430.9|13454|13449|13420.2|13415.2|0
1738648500000|2025-02-04 05:55:00|13435.3|13430.3|13422.3|13417.3|13436.3|13431.3|13420.2|13415.2|0
1738648800000|2025-02-04 06:00:00|13422.1|13417.1|13426.4|13421.4|13432|13427|13421.5|13416.5|0
1738649100000|2025-02-04 06:05:00|13426.5|13421.5|13425.5|13420.5|13432|13427|13422.5|13417.5|0
1738649400000|2025-02-04 06:10:00|13425.8|13420.8|13422.2|13417.2|13430|13425|13409.7|13404.7|0
1738649700000|2025-02-04 06:15:00|13423.1|13418.1|13419.8|13414.8|13426.8|13421.8|13414.1|13409.1|0
1738650000000|2025-02-04 06:20:00|13419.9|13414.9|13420.8|13415.8|13425.7|13420.7|13416.8|13411.8|0
1738650300000|2025-02-04 06:25:00|13421.9|13416.9|13422.9|13417.9|13428.8|13423.8|13418.2|13413.2|0
1738650600000|2025-02-04 06:30:00|13422.6|13417.6|13421.2|13416.2|13425.7|13420.7|13410.4|13405.4|0
1738650900000|2025-02-04 06:35:00|13421.4|13416.4|13415.9|13410.9|13424.2|13419.2|13404|13399|0
1738651200000|2025-02-04 06:40:00|13415.8|13410.8|13426.1|13421.1|13430.2|13425.2|13412.6|13407.6|0
1738651500000|2025-02-04 06:45:00|13426.2|13421.2|13436.1|13431.1|13438.3|13433.3|13422|13417|0
1738651800000|2025-02-04 06:50:00|13436.3|13431.3|13434.5|13429.5|13440.7|13435.7|13432.7|13427.7|0
1738652100000|2025-02-04 06:55:00|13434.9|13429.9|13448.7|13443.7|13449.5|13444.5|13432.2|13427.2|0
1738652400000|2025-02-04 07:00:00|13448.3|13443.3|13441.7|13436.7|13452.5|13447.5|13440.1|13435.1|0
1738652700000|2025-02-04 07:05:00|13441.8|13436.8|13450.5|13445.5|13453.2|13448.2|13440.9|13435.9|0
1738653000000|2025-02-04 07:10:00|13450.4|13445.4|13458.4|13453.4|13458.4|13453.4|13440.9|13435.9|0
1738653300000|2025-02-04 07:15:00|13458.2|13453.2|13456.3|13451.3|13462.6|13457.6|13454.2|13449.2|0
1738653600000|2025-02-04 07:20:00|13456.4|13451.4|13450.5|13445.5|13456.5|13451.5|13448.9|13443.9|0
1738653900000|2025-02-04 07:25:00|13450.6|13445.6|13450.4|13445.4|13453.7|13448.7|13445.6|13440.6|0
1738654200000|2025-02-04 07:30:00|13450.3|13445.3|13457.1|13452.1|13459.4|13454.4|13448.3|13443.3|0
1738654500000|2025-02-04 07:35:00|13457.2|13452.2|13455.5|13450.5|13460.1|13455.1|13448.7|13443.7|0
1738654800000|2025-02-04 07:40:00|13455.4|13450.4|13448.3|13443.3|13455.8|13450.8|13445.2|13440.2|0
1738655100000|2025-02-04 07:45:00|13448.2|13443.2|13457.1|13452.1|13459.2|13454.2|13446.5|13441.5|0
1738655400000|2025-02-04 07:50:00|13457.2|13452.2|13453.9|13448.9|13462.6|13457.6|13452.3|13447.3|0
1738655700000|2025-02-04 07:55:00|13454.2|13449.2|13451.5|13446.5|13455.9|13450.9|13446.3|13441.3|0
1738656000000|2025-02-04 08:00:00|13450.7|13445.7|13439.3|13434.3|13461.3|13456.3|13437.8|13432.8|0
1738656300000|2025-02-04 08:05:00|13439.2|13434.2|13434.9|13429.9|13442.1|13437.1|13433.2|13428.2|0
1738656600000|2025-02-04 08:10:00|13435.6|13430.6|13434.4|13429.4|13435.9|13430.9|13421.5|13416.5|0
1738656900000|2025-02-04 08:15:00|13434.1|13429.1|13436.1|13431.1|13439.5|13434.5|13431|13426|0
1738657200000|2025-02-04 08:20:00|13435.9|13430.9|13445.3|13440.3|13451.6|13446.6|13434.5|13429.5|0
1738657500000|2025-02-04 08:25:00|13444.8|13439.8|13426.6|13421.6|13445.5|13440.5|13425.8|13420.8|0
1738657800000|2025-02-04 08:30:00|13426.3|13421.3|13413.5|13408.5|13435.1|13430.1|13408.9|13403.9|0
1738658100000|2025-02-04 08:35:00|13413.2|13408.2|13417.5|13412.5|13418.7|13413.7|13406.2|13401.2|0
1738658400000|2025-02-04 08:40:00|13417.6|13412.6|13403.3|13398.3|13418.5|13413.5|13397.5|13392.5|0
1738658700000|2025-02-04 08:45:00|13403.1|13398.1|13394|13389|13408.1|13403.1|13392.5|13387.5|0
1738659000000|2025-02-04 08:50:00|13394.1|13389.1|13409.6|13404.6|13411.4|13406.4|13393|13388|0
1738659300000|2025-02-04 08:55:00|13409.5|13404.5|13423.6|13418.6|13424.2|13419.2|13409.4|13404.4|0
1738659600000|2025-02-04 09:00:00|13423.2|13418.2|13442.4|13439.4|13442.4|13439.4|13417.7|13414.7|0
1738659900000|2025-02-04 09:05:00|13442.1|13439.1|13436|13433|13444.8|13441.8|13430.8|13427.8|0
1738660200000|2025-02-04 09:10:00|13436.6|13433.6|13442.7|13439.7|13447.4|13444.4|13435.7|13432.7|0
1738660500000|2025-02-04 09:15:00|13443|13440|13441.2|13438.2|13445.3|13442.3|13437.4|13434.4|0
1738660800000|2025-02-04 09:20:00|13440.9|13437.9|13437.7|13434.7|13443.6|13440.6|13432.1|13429.1|0
1738661100000|2025-02-04 09:25:00|13437.6|13434.6|13443.6|13440.6|13443.6|13440.6|13433.2|13430.2|0
1738661400000|2025-02-04 09:30:00|13442.3|13439.3|13436|13433|13443.7|13440.7|13436|13433|0
1738661700000|2025-02-04 09:35:00|13435.8|13432.8|13439.2|13436.2|13442.5|13439.5|13435.7|13432.7|0
1738662000000|2025-02-04 09:40:00|13439.4|13436.4|13430.8|13427.8|13439.5|13436.5|13428.6|13425.6|0
1738662300000|2025-02-04 09:45:00|13430.1|13427.1|13434.1|13431.1|13436.9|13433.9|13430.1|13427.1|0
1738662600000|2025-02-04 09:50:00|13434.3|13431.3|13435.4|13432.4|13436.4|13433.4|13430.1|13427.1|0
1738662900000|2025-02-04 09:55:00|13435.3|13432.3|13434.1|13431.1|13436.1|13433.1|13432|13429|0
1738663200000|2025-02-04 10:00:00|13433.8|13430.8|13427.9|13424.9|13433.8|13430.8|13425.3|13422.3|0
1738663500000|2025-02-04 10:05:00|13427.7|13424.7|13426.5|13423.5|13432.7|13429.7|13426.5|13423.5|0
1738663800000|2025-02-04 10:10:00|13426.6|13423.6|13433.5|13430.5|13433.8|13430.8|13425|13422|0
1738664100000|2025-02-04 10:15:00|13433.4|13430.4|13438|13435|13438.6|13435.6|13433.3|13430.3|0
1738664400000|2025-02-04 10:20:00|13438.3|13435.3|13439.4|13436.4|13441.5|13438.5|13438|13435|0
1738664700000|2025-02-04 10:25:00|13438.8|13435.8|13438.3|13435.3|13440.8|13437.8|13436.3|13433.3|0
1738665000000|2025-02-04 10:30:00|13438.4|13435.4|13433.7|13430.7|13439.8|13436.8|13432.9|13429.9|0
1738665300000|2025-02-04 10:35:00|13433.9|13430.9|13438.1|13435.1|13441.6|13438.6|13433.7|13430.7|0
1738665600000|2025-02-04 10:40:00|13438.2|13435.2|13439.2|13436.2|13439.6|13436.6|13434.4|13431.4|0
1738665900000|2025-02-04 10:45:00|13439.4|13436.4|13442.9|13439.9|13443.6|13440.6|13438.9|13435.9|0
1738666200000|2025-02-04 10:50:00|13442.8|13439.8|13438.8|13435.8|13443.4|13440.4|13438.4|13435.4|0
1738666500000|2025-02-04 10:55:00|13438.7|13435.7|13443.2|13440.2|13444.3|13441.3|13438.7|13435.7|0
1738666800000|2025-02-04 11:00:00|13443.3|13440.3|13443.8|13440.8|13445.4|13442.4|13442|13439|0
1738667100000|2025-02-04 11:05:00|13444.9|13441.9|13452.9|13449.9|13453.1|13450.1|13442.4|13439.4|0
1738667400000|2025-02-04 11:10:00|13452.8|13449.8|13450.5|13447.5|13458.7|13455.7|13450.3|13447.3|0
1738667700000|2025-02-04 11:15:00|13455.4|13452.4|13443|13440|13455.5|13452.5|13442.6|13439.6|0
1738668000000|2025-02-04 11:20:00|13442.9|13439.9|13456.6|13453.6|13459|13456|13436.3|13433.3|0
1738668300000|2025-02-04 11:25:00|13456.7|13453.7|13461|13458|13466.2|13463.2|13456|13453|0
1738668600000|2025-02-04 11:30:00|13460.1|13457.1|13462.1|13459.1|13463.2|13460.2|13458.7|13455.7|0
1738668900000|2025-02-04 11:35:00|13462.3|13459.3|13461.5|13458.5|13464.6|13461.6|13459.1|13456.1|0
1738669200000|2025-02-04 11:40:00|13461.6|13458.6|13464.3|13461.3|13465.5|13462.5|13459.7|13456.7|0
1738669500000|2025-02-04 11:45:00|13463.8|13460.8|13463|13460|13464.9|13461.9|13462.3|13459.3|0
1738669800000|2025-02-04 11:50:00|13462.8|13459.8|13455.3|13452.3|13464.3|13461.3|13454.9|13451.9|0
1738670100000|2025-02-04 11:55:00|13455.2|13452.2|13454.7|13451.7|13456.4|13453.4|13450.7|13447.7|0
1738670400000|2025-02-04 12:00:00|13461.3|13458.3|13467.4|13464.4|13468.7|13465.7|13459.1|13456.1|0
1738670700000|2025-02-04 12:05:00|13467.5|13464.5|13470.3|13467.3|13470.3|13467.3|13464.1|13461.1|0
1738671000000|2025-02-04 12:10:00|13470.7|13467.7|13477.1|13474.1|13482.9|13479.9|13470.7|13467.7|0
1738671300000|2025-02-04 12:15:00|13477.7|13474.7|13478|13475|13479.6|13476.6|13473.1|13470.1|0
1738671600000|2025-02-04 12:20:00|13478.2|13475.2|13471.6|13468.6|13481.1|13478.1|13470.2|13467.2|0
1738671900000|2025-02-04 12:25:00|13471.7|13468.7|13483.3|13480.3|13483.5|13480.5|13471.7|13468.7|0
1738672200000|2025-02-04 12:30:00|13483.6|13480.6|13489|13486|13489|13486|13483.1|13480.1|0
1738672500000|2025-02-04 12:35:00|13488.8|13485.8|13497.7|13494.7|13497.7|13494.7|13488.8|13485.8|0
1738672800000|2025-02-04 12:40:00|13497.6|13494.6|13505.2|13502.2|13515.3|13512.3|13492.7|13489.7|0
1738673100000|2025-02-04 12:45:00|13505.3|13502.3|13496.8|13493.8|13507.2|13504.2|13495.7|13492.7|0
1738673400000|2025-02-04 12:50:00|13496.6|13493.6|13500.5|13497.5|13501.3|13498.3|13495.2|13492.2|0
1738673700000|2025-02-04 12:55:00|13500.6|13497.6|13506.7|13503.7|13512.4|13509.4|13500.5|13497.5|0
1738674000000|2025-02-04 13:00:00|13506.4|13503.4|13496.5|13493.5|13506.4|13503.4|13492.4|13489.4|0
1738674300000|2025-02-04 13:05:00|13496.4|13493.4|13502.3|13499.3|13502.7|13499.7|13494.1|13491.1|0
1738674600000|2025-02-04 13:10:00|13502.1|13499.1|13501.7|13498.7|13505.1|13502.1|13500.8|13497.8|0
1738674900000|2025-02-04 13:15:00|13501.5|13498.5|13505|13502|13507.4|13504.4|13501.4|13498.4|0
1738675200000|2025-02-04 13:20:00|13504.1|13501.1|13504.1|13501.1|13505.6|13502.6|13501|13498|0
1738675500000|2025-02-04 13:25:00|13504.5|13501.5|13498|13495|13504.8|13501.8|13496.5|13493.5|0
1738675800000|2025-02-04 13:30:00|13497.9|13494.9|13493|13490|13498.2|13495.2|13484.7|13481.7|0
1738676100000|2025-02-04 13:35:00|13494|13491|13484|13481|13497.2|13494.2|13482.9|13479.9|0
1738676400000|2025-02-04 13:40:00|13484.7|13481.7|13477.6|13474.6|13488.5|13485.5|13472.5|13469.5|0
1738676700000|2025-02-04 13:45:00|13477.4|13474.4|13472.8|13469.8|13484.3|13481.3|13472.5|13469.5|0
1738677000000|2025-02-04 13:50:00|13472.9|13469.9|13470.7|13467.7|13476.5|13473.5|13470.6|13467.6|0
1738677300000|2025-02-04 13:55:00|13470.9|13467.9|13469|13466|13471.7|13468.7|13464.2|13461.2|0
1738677600000|2025-02-04 14:00:00|13469.1|13466.1|13480.3|13477.3|13480.4|13477.4|13467.8|13464.8|0
1738677900000|2025-02-04 14:05:00|13480.4|13477.4|13489.5|13486.5|13489.7|13486.7|13479.2|13476.2|0
1738678200000|2025-02-04 14:10:00|13489.4|13486.4|13478.7|13475.7|13489.7|13486.7|13478.7|13475.7|0
1738678500000|2025-02-04 14:15:00|13478.4|13475.4|13471.4|13468.4|13479.9|13476.9|13469.9|13466.9|0
1738678800000|2025-02-04 14:20:00|13471.3|13468.3|13470.5|13467.5|13472.7|13469.7|13461.7|13458.7|0
1738679100000|2025-02-04 14:25:00|13478.3|13475.3|13483.8|13480.8|13498.3|13495.3|13470.8|13467.8|0
1738679400000|2025-02-04 14:30:00|13487.7|13484.7|13521.8|13520|13536|13534.2|13472.9|13471.1|0
1738679700000|2025-02-04 14:35:00|13520.2|13518.4|13530.5|13528.7|13540.7|13538.9|13497.2|13495.4|0
1738680000000|2025-02-04 14:40:00|13529.5|13527.7|13519.6|13517.8|13535.3|13533.5|13502.9|13501.1|0
1738680300000|2025-02-04 14:45:00|13519.9|13518.1|13521.8|13520|13523.8|13522|13488.6|13486.8|0
1738680600000|2025-02-04 14:50:00|13521.6|13519.8|13536.1|13534.3|13539.8|13538|13501.4|13499.6|0
1738680900000|2025-02-04 14:55:00|13535.7|13533.9|13551.7|13549.9|13566|13564.2|13534.5|13532.7|0
1738681200000|2025-02-04 15:00:00|13551.1|13549.3|13568|13566.2|13575.8|13574|13541.3|13539.5|0
1738681500000|2025-02-04 15:05:00|13568.1|13566.3|13600.1|13598.3|13605.9|13604.1|13561.9|13560.1|0
1738681800000|2025-02-04 15:10:00|13598.6|13596.8|13565|13563.2|13601.7|13599.9|13563.2|13561.4|0
1738682100000|2025-02-04 15:15:00|13564.8|13563|13597.8|13596|13597.9|13596.1|13560.3|13558.5|0
1738682400000|2025-02-04 15:20:00|13597.9|13596.1|13600.7|13598.9|13600.7|13598.9|13575.7|13573.9|0
1738682700000|2025-02-04 15:25:00|13600.6|13598.8|13600.9|13599.1|13614.3|13612.5|13597.1|13595.3|0
1738683000000|2025-02-04 15:30:00|13602.2|13600.4|13602.9|13601.1|13612.4|13610.6|13581.8|13580|0
1738683300000|2025-02-04 15:35:00|13600.5|13598.7|13621|13619.2|13630.3|13628.5|13595.6|13593.8|0
1738683600000|2025-02-04 15:40:00|13620.8|13619|13618.1|13616.3|13636.3|13634.5|13616.9|13615.1|0
1738683900000|2025-02-04 15:45:00|13618.2|13616.4|13623.8|13622|13623.8|13622|13596.2|13594.4|0
1738684200000|2025-02-04 15:50:00|13622.8|13621|13615.3|13613.5|13622.8|13621|13596.2|13594.4|0
1738684500000|2025-02-04 15:55:00|13612.7|13610.9|13597.9|13596.1|13612.7|13610.9|13586.8|13585|0
1738684800000|2025-02-04 16:00:00|13598.5|13596.7|13618.6|13616.8|13621.8|13620|13598.5|13596.7|0
1738685100000|2025-02-04 16:05:00|13618.7|13616.9|13608.9|13607.1|13623.9|13622.1|13606.2|13604.4|0
1738685400000|2025-02-04 16:10:00|13608.6|13606.8|13615|13613.2|13620.1|13618.3|13607.8|13606|0
1738685700000|2025-02-04 16:15:00|13615.7|13613.9|13604.4|13602.6|13616.7|13614.9|13602.3|13600.5|0
1738686000000|2025-02-04 16:20:00|13604|13602.2|13604.3|13602.5|13611.7|13609.9|13597.8|13596|0
1738686300000|2025-02-04 16:25:00|13604.2|13602.4|13628.5|13626.7|13628.8|13627|13600.4|13598.6|0
1738686600000|2025-02-04 16:30:00|13627.7|13625.9|13609.7|13607.9|13630.1|13628.3|13604.7|13602.9|0
1738686900000|2025-02-04 16:35:00|13609.9|13608.1|13627.8|13626|13628.7|13626.9|13609.5|13607.7|0
1738687200000|2025-02-04 16:40:00|13628.2|13626.4|13607.5|13605.7|13631.7|13629.9|13600.8|13599|0
1738687500000|2025-02-04 16:45:00|13607.2|13605.4|13587.4|13585.6|13611.7|13609.9|13583.7|13581.9|0
1738687800000|2025-02-04 16:50:00|13587.2|13585.4|13587.6|13585.8|13588.7|13586.9|13575.8|13574|0
1738688100000|2025-02-04 16:55:00|13587.1|13585.3|13593.5|13591.7|13597.6|13595.8|13577.2|13575.4|0
1738688400000|2025-02-04 17:00:00|13593.6|13591.8|13581.9|13580.1|13595|13593.2|13577|13575.2|0
1738688700000|2025-02-04 17:05:00|13581.7|13579.9|13570.4|13568.6|13582.1|13580.3|13569.2|13567.4|0
1738689000000|2025-02-04 17:10:00|13570.5|13568.7|13585.6|13583.8|13586.6|13584.8|13569.7|13567.9|0
1738689300000|2025-02-04 17:15:00|13585.5|13583.7|13554|13552.2|13591.1|13589.3|13549.7|13547.9|0
1738689600000|2025-02-04 17:20:00|13555.9|13554.1|13559.9|13558.1|13561.5|13559.7|13541.4|13539.6|0
1738689900000|2025-02-04 17:25:00|13559.2|13557.4|13527.2|13525.4|13561.9|13560.1|13525.4|13523.6|0
1738690200000|2025-02-04 17:30:00|13528.6|13526.8|13527.2|13525.4|13533.2|13531.4|13523.6|13521.8|0
1738690500000|2025-02-04 17:35:00|13527.4|13525.6|13535.7|13533.9|13542.6|13540.8|13527.4|13525.6|0
1738690800000|2025-02-04 17:40:00|13535.4|13533.6|13551.5|13549.7|13553|13551.2|13533.2|13531.4|0
1738691100000|2025-02-04 17:45:00|13551.1|13549.3|13539.6|13537.8|13551.6|13549.8|13533.5|13531.7|0
1738691400000|2025-02-04 17:50:00|13539.4|13537.6|13547.2|13545.4|13551|13549.2|13539.4|13537.6|0
1738691700000|2025-02-04 17:55:00|13546.9|13545.1|13567.3|13565.5|13568.6|13566.8|13544.7|13542.9|0
1738692000000|2025-02-04 18:00:00|13566.2|13564.4|13550.9|13549.1|13567.6|13565.8|13550.2|13548.4|0
1738692300000|2025-02-04 18:05:00|13551|13549.2|13542.6|13540.8|13551|13549.2|13533.8|13532|0
1738692600000|2025-02-04 18:10:00|13542.7|13540.9|13556.3|13554.5|13559|13557.2|13542.7|13540.9|0
1738692900000|2025-02-04 18:15:00|13556.7|13554.9|13562.4|13560.6|13563.2|13561.4|13555|13553.2|0
1738693200000|2025-02-04 18:20:00|13562.6|13560.8|13578.9|13577.1|13580.4|13578.6|13557.9|13556.1|0
1738693500000|2025-02-04 18:25:00|13579.1|13577.3|13576.4|13574.6|13582.4|13580.6|13570|13568.2|0
1738693800000|2025-02-04 18:30:00|13575.8|13574|13581.9|13580.1|13583.5|13581.7|13575.5|13573.7|0
1738694100000|2025-02-04 18:35:00|13581.7|13579.9|13591.2|13589.4|13595.9|13594.1|13581.3|13579.5|0
1738694400000|2025-02-04 18:40:00|13591.8|13590|13591.1|13589.3|13595.6|13593.8|13586.6|13584.8|0
1738694700000|2025-02-04 18:45:00|13591.2|13589.4|13592|13590.2|13596.9|13595.1|13589.1|13587.3|0
1738695000000|2025-02-04 18:50:00|13592.2|13590.4|13587.1|13585.3|13595.2|13593.4|13584.8|13583|0
1738695300000|2025-02-04 18:55:00|13586.6|13584.8|13580.3|13578.5|13590.8|13589|13580.3|13578.5|0
1738695600000|2025-02-04 19:00:00|13580.2|13578.4|13590.6|13588.8|13591|13589.2|13576.5|13574.7|0
1738695900000|2025-02-04 19:05:00|13590.5|13588.7|13597.6|13595.8|13601.8|13600|13590.3|13588.5|0
1738696200000|2025-02-04 19:10:00|13597.8|13596|13597.4|13595.6|13605.2|13603.4|13594|13592.2|0
1738696500000|2025-02-04 19:15:00|13598.2|13596.4|13605.5|13603.7|13605.5|13603.7|13596.1|13594.3|0
1738696800000|2025-02-04 19:20:00|13605.9|13604.1|13595.5|13593.7|13613.4|13611.6|13595.5|13593.7|0
1738697100000|2025-02-04 19:25:00|13596|13594.2|13602|13600.2|13602.3|13600.5|13591.1|13589.3|0
1738697400000|2025-02-04 19:30:00|13602.4|13600.6|13604|13602.2|13611.5|13609.7|13602.4|13600.6|0
1738697700000|2025-02-04 19:35:00|13604.6|13602.8|13603.6|13601.8|13610.6|13608.8|13602.6|13600.8|0
1738698000000|2025-02-04 19:40:00|13604|13602.2|13601.4|13599.6|13609.3|13607.5|13591.7|13589.9|0
1738698300000|2025-02-04 19:45:00|13601.8|13600|13592.7|13590.9|13603.5|13601.7|13590.7|13588.9|0
1738698600000|2025-02-04 19:50:00|13592.8|13591|13592.5|13590.7|13594.9|13593.1|13586.7|13584.9|0
1738698900000|2025-02-04 19:55:00|13592.6|13590.8|13583.2|13581.4|13594.8|13593|13569.9|13568.1|0
1738699200000|2025-02-04 20:00:00|13583.3|13581.5|13583|13581.2|13588.6|13586.8|13578.2|13576.4|0
1738699500000|2025-02-04 20:05:00|13583.2|13581.4|13597.3|13595.5|13597.9|13596.1|13582.4|13580.6|0
1738699800000|2025-02-04 20:10:00|13597.7|13595.9|13607.1|13605.3|13607.4|13605.6|13595.9|13594.1|0
1738700100000|2025-02-04 20:15:00|13606|13604.2|13601.6|13599.8|13609.6|13607.8|13599.6|13597.8|0
1738700400000|2025-02-04 20:20:00|13602|13600.2|13599.2|13597.4|13603.4|13601.6|13593.9|13592.1|0
1738700700000|2025-02-04 20:25:00|13598.8|13597|13598.7|13596.9|13607.8|13606|13595.7|13593.9|0
1738701000000|2025-02-04 20:30:00|13598.5|13596.7|13607.4|13605.6|13608.8|13607|13597.2|13595.4|0
1738701300000|2025-02-04 20:35:00|13607.8|13606|13618.2|13616.4|13618.4|13616.6|13607|13605.2|0
1738701600000|2025-02-04 20:40:00|13618.5|13616.7|13620.1|13618.3|13624.4|13622.6|13616.7|13614.9|0
1738701900000|2025-02-04 20:45:00|13620.4|13618.6|13613.2|13611.4|13620.7|13618.9|13608|13606.2|0
1738702200000|2025-02-04 20:50:00|13609.6|13607.8|13640.5|13638.7|13644.6|13642.8|13607.6|13605.8|0
1738702500000|2025-02-04 20:55:00|13644|13642.2|13635.2|13633.4|13644.7|13642.9|13631.5|13629.7|0
1738702800000|2025-02-04 21:00:00|13635.8|13632.8|13550.2|13547.2|13664.4|13661.4|13533.4|13530.4|0
1738703100000|2025-02-04 21:05:00|13553.2|13550.2|13585.8|13582.8|13594.7|13591.7|13548.7|13545.7|0
1738703400000|2025-02-04 21:10:00|13585.6|13582.6|13590.2|13587.2|13597.7|13594.7|13576.5|13573.5|0
1738703700000|2025-02-04 21:15:00|13592|13589|13588.6|13585.6|13612.4|13609.4|13588.6|13585.6|0
1738704000000|2025-02-04 21:20:00|13588.7|13585.7|13571.6|13568.6|13588.8|13585.8|13564.4|13561.4|0
1738704300000|2025-02-04 21:25:00|13571.8|13568.8|13565.9|13562.9|13580.2|13577.2|13565.8|13562.8|0
1738704600000|2025-02-04 21:30:00|13565.5|13562.5|13566.7|13563.7|13584.8|13581.8|13564.6|13561.6|0
1738704900000|2025-02-04 21:35:00|13565.7|13562.7|13557.9|13554.9|13569.4|13566.4|13544.2|13541.2|0
1738705200000|2025-02-04 21:40:00|13557.6|13554.6|13549.9|13546.9|13557.7|13554.7|13533.8|13530.8|0
1738705500000|2025-02-04 21:45:00|13548.6|13545.6|13565.5|13562.5|13566|13563|13546.3|13543.3|0
1738705800000|2025-02-04 21:50:00|13565|13562|13562|13559|13571.3|13568.3|13557.9|13554.9|0
1738706100000|2025-02-04 21:55:00|13561.9|13558.9|13557.6|13554.6|13565.3|13562.3|13555|13552|0
1738706400000|2025-02-04 22:00:00|13557.8|13554.8|13521.3|13518.3|13558.1|13555.1|13521.3|13518.3|0
1738706700000|2025-02-04 22:05:00|13521.4|13518.4|13524.9|13521.9|13533.3|13530.3|13512.6|13509.6|0
1738707000000|2025-02-04 22:10:00|13524.4|13521.4|13527.6|13524.6|13535.8|13532.8|13522.7|13519.7|0
1738707300000|2025-02-04 22:15:00|13527.5|13524.5|13542.2|13539.2|13543.6|13540.6|13527.2|13524.2|0
1738707600000|2025-02-04 22:20:00|13541.5|13538.5|13541.1|13538.1|13546.6|13543.6|13540.1|13537.1|0
1738707900000|2025-02-04 22:25:00|13541|13538|13542.8|13539.8|13544.5|13541.5|13534.8|13531.8|0
1738708200000|2025-02-04 22:30:00|13542.3|13539.3|13540.6|13537.6|13546.7|13543.7|13539.9|13536.9|0
1738708500000|2025-02-04 22:35:00|13540.8|13537.8|13549.6|13546.6|13552.8|13549.8|13537.1|13534.1|0
1738708800000|2025-02-04 22:40:00|13549.4|13546.4|13549.6|13546.6|13551|13548|13543.3|13540.3|0
1738709100000|2025-02-04 22:45:00|13549.2|13546.2|13546|13543|13553.6|13550.6|13545.2|13542.2|0
1738709400000|2025-02-04 22:50:00|13544.8|13541.8|13538.8|13535.8|13545.9|13542.9|13536.4|13533.4|0
1738709700000|2025-02-04 22:55:00|13539|13536|13542.1|13539.1|13542.1|13539.1|13535.5|13532.5|0
1738710000000|2025-02-04 23:00:00|13542.2|13539.2|13555.2|13552.2|13557.5|13554.5|13541.4|13538.4|0
1738710300000|2025-02-04 23:05:00|13555.1|13552.1|13539.9|13536.9|13555.2|13552.2|13538.3|13535.3|0
1738710600000|2025-02-04 23:10:00|13539.8|13536.8|13550.4|13547.4|13550.4|13547.4|13532.9|13529.9|0
1738710900000|2025-02-04 23:15:00|13550.1|13547.1|13552.4|13549.4|13559.3|13556.3|13548.6|13545.6|0
1738711200000|2025-02-04 23:20:00|13551.5|13548.5|13550.5|13547.5|13552.8|13549.8|13549.4|13546.4|0
1738711500000|2025-02-04 23:25:00|13551.1|13548.1|13548.7|13545.7|13552.9|13549.9|13547.4|13544.4|0
1738711800000|2025-02-04 23:30:00|13548.8|13545.8|13547.1|13544.1|13553.6|13550.6|13547.1|13544.1|0
1738712100000|2025-02-04 23:35:00|13547|13544|13541.8|13538.8|13548.3|13545.3|13541.8|13538.8|0
1738712400000|2025-02-04 23:40:00|13541.7|13538.7|13542.8|13539.8|13543.5|13540.5|13540.3|13537.3|0
1738712700000|2025-02-04 23:45:00|13543.3|13540.3|13543|13540|13546.7|13543.7|13542.8|13539.8|0
1738713000000|2025-02-04 23:50:00|13542.9|13539.9|13540.7|13537.7|13544.2|13541.2|13537.9|13534.9|0
1738713300000|2025-02-04 23:55:00|13540.8|13537.8|13539.5|13536.5|13540.9|13537.9|13536.4|13533.4|0
1738713600000|2025-02-05 00:00:00|13539.4|13536.4|13536.6|13533.6|13539.9|13536.9|13535.3|13532.3|0
1738713900000|2025-02-05 00:05:00|13536.5|13533.5|13545.8|13542.8|13545.8|13542.8|13535.2|13532.2|0
1738714200000|2025-02-05 00:10:00|13545.7|13542.7|13551.5|13548.5|13553.1|13550.1|13540.9|13537.9|0
1738714500000|2025-02-05 00:15:00|13551.6|13548.6|13550|13547|13557|13554|13549.6|13546.6|0
1738714800000|2025-02-05 00:20:00|13550.5|13547.5|13554|13551|13556.6|13553.6|13549.8|13546.8|0
1738715100000|2025-02-05 00:25:00|13554.2|13551.2|13552.7|13549.7|13555.3|13552.3|13551.8|13548.8|0
1738715400000|2025-02-05 00:30:00|13552.9|13549.9|13558.7|13555.7|13560|13557|13552.6|13549.6|0
1738715700000|2025-02-05 00:35:00|13558.9|13555.9|13570.2|13567.2|13570.3|13567.3|13558.6|13555.6|0
1738716000000|2025-02-05 00:40:00|13570.1|13567.1|13566.2|13563.2|13575.6|13572.6|13566.2|13563.2|0
1738716300000|2025-02-05 00:45:00|13566.1|13563.1|13562.6|13559.6|13568.4|13565.4|13561.9|13558.9|0
1738716600000|2025-02-05 00:50:00|13562.7|13559.7|13561.9|13558.9|13564|13561|13559.3|13556.3|0
1738716900000|2025-02-05 00:55:00|13562|13559|13563|13558|13564.8|13561.8|13559.2|13556.2|0
1738717200000|2025-02-05 01:00:00|13562.1|13557.1|13566.7|13561.7|13568|13563|13562|13557|0
1738717500000|2025-02-05 01:05:00|13566.8|13561.8|13564.6|13559.6|13569.7|13564.7|13561.7|13556.7|0
1738717800000|2025-02-05 01:10:00|13564.5|13559.5|13568.4|13563.4|13568.5|13563.5|13564.3|13559.3|0
1738718100000|2025-02-05 01:15:00|13568.5|13563.5|13574.5|13569.5|13577.6|13572.6|13568.5|13563.5|0
1738718400000|2025-02-05 01:20:00|13574.4|13569.4|13570|13565|13578.8|13573.8|13569.7|13564.7|0
1738718700000|2025-02-05 01:25:00|13569.9|13564.9|13570.6|13565.6|13574.8|13569.8|13568.2|13563.2|0
1738719000000|2025-02-05 01:30:00|13571.1|13566.1|13557.3|13552.3|13571.1|13566.1|13551.3|13546.3|0
1738719300000|2025-02-05 01:35:00|13557.1|13552.1|13553.5|13548.5|13557.1|13552.1|13548.6|13543.6|0
1738719600000|2025-02-05 01:40:00|13553.7|13548.7|13553.8|13548.8|13556.7|13551.7|13552|13547|0
1738719900000|2025-02-05 01:45:00|13553.7|13548.7|13551.3|13546.3|13556.6|13551.6|13550.7|13545.7|0
1738720200000|2025-02-05 01:50:00|13551.4|13546.4|13553|13548|13554.2|13549.2|13548.6|13543.6|0
1738720500000|2025-02-05 01:55:00|13553.1|13548.1|13545.7|13540.7|13553.5|13548.5|13543.9|13538.9|0
1738720800000|2025-02-05 02:00:00|13545.5|13540.5|13544.5|13539.5|13547.9|13542.9|13540.5|13535.5|0
1738721100000|2025-02-05 02:05:00|13544.4|13539.4|13548.5|13543.5|13548.6|13543.6|13542.6|13537.6|0
1738721400000|2025-02-05 02:10:00|13548.6|13543.6|13548.2|13543.2|13551|13546|13542.7|13537.7|0
1738721700000|2025-02-05 02:15:00|13548.1|13543.1|13547.6|13542.6|13548.2|13543.2|13544.6|13539.6|0
1738722000000|2025-02-05 02:20:00|13547.5|13542.5|13541.7|13536.7|13549.5|13544.5|13541.4|13536.4|0
1738722300000|2025-02-05 02:25:00|13541.4|13536.4|13544.2|13539.2|13545.1|13540.1|13538.5|13533.5|0
1738722600000|2025-02-05 02:30:00|13544.1|13539.1|13548.6|13543.6|13549.5|13544.5|13541.6|13536.6|0
1738722900000|2025-02-05 02:35:00|13548.5|13543.5|13549.1|13544.1|13549.4|13544.4|13545.1|13540.1|0
1738723200000|2025-02-05 02:40:00|13549.2|13544.2|13551.8|13546.8|13552.4|13547.4|13548.2|13543.2|0
1738723500000|2025-02-05 02:45:00|13551.6|13546.6|13553.8|13548.8|13555.7|13550.7|13551.3|13546.3|0
1738723800000|2025-02-05 02:50:00|13553.7|13548.7|13550.3|13545.3|13554|13549|13547.7|13542.7|0
1738724100000|2025-02-05 02:55:00|13550.2|13545.2|13541.9|13536.9|13551.7|13546.7|13540.1|13535.1|0
1738724400000|2025-02-05 03:00:00|13542.1|13537.1|13545.2|13540.2|13549|13544|13542.1|13537.1|0
1738724700000|2025-02-05 03:05:00|13545.3|13540.3|13546.2|13541.2|13546.8|13541.8|13541|13536|0
1738725000000|2025-02-05 03:10:00|13546.5|13541.5|13544.2|13539.2|13548.1|13543.1|13543.7|13538.7|0
1738725300000|2025-02-05 03:15:00|13544.1|13539.1|13544.1|13539.1|13547.1|13542.1|13542.7|13537.7|0
1738725600000|2025-02-05 03:20:00|13544.2|13539.2|13538.1|13533.1|13546.1|13541.1|13534.8|13529.8|0
1738725900000|2025-02-05 03:25:00|13538|13533|13538.1|13533.1|13539.4|13534.4|13536.1|13531.1|0
1738726200000|2025-02-05 03:30:00|13538.7|13533.7|13541.1|13536.1|13542.5|13537.5|13537.6|13532.6|0
1738726500000|2025-02-05 03:35:00|13541.8|13536.8|13543.5|13538.5|13544.2|13539.2|13538.5|13533.5|0
1738726800000|2025-02-05 03:40:00|13543.6|13538.6|13543.5|13538.5|13545|13540|13540.6|13535.6|0
1738727100000|2025-02-05 03:45:00|13543.6|13538.6|13538.3|13533.3|13544.1|13539.1|13537.9|13532.9|0
1738727400000|2025-02-05 03:50:00|13538.4|13533.4|13536.7|13531.7|13539|13534|13535|13530|0
1738727700000|2025-02-05 03:55:00|13536.8|13531.8|13528.8|13523.8|13537.3|13532.3|13526|13521|0
1738728000000|2025-02-05 04:00:00|13528.7|13523.7|13526.5|13521.5|13531|13526|13523.5|13518.5|0
1738728300000|2025-02-05 04:05:00|13526.2|13521.2|13531.5|13526.5|13531.7|13526.7|13526.2|13521.2|0
1738728600000|2025-02-05 04:10:00|13531.6|13526.6|13532.8|13527.8|13533.6|13528.6|13530.8|13525.8|0
1738728900000|2025-02-05 04:15:00|13532.9|13527.9|13530.2|13525.2|13533.9|13528.9|13528.3|13523.3|0
1738729200000|2025-02-05 04:20:00|13530|13525|13531.4|13526.4|13533.6|13528.6|13529.6|13524.6|0
1738729500000|2025-02-05 04:25:00|13531.5|13526.5|13532.3|13527.3|13533.9|13528.9|13528.1|13523.1|0
1738729800000|2025-02-05 04:30:00|13532.1|13527.1|13538.3|13533.3|13538.3|13533.3|13530.9|13525.9|0
1738730100000|2025-02-05 04:35:00|13538.9|13533.9|13537.9|13532.9|13540.7|13535.7|13536.2|13531.2|0
1738730400000|2025-02-05 04:40:00|13537.8|13532.8|13540.2|13535.2|13540.7|13535.7|13537.3|13532.3|0
1738730700000|2025-02-05 04:45:00|13540.3|13535.3|13539.9|13534.9|13540.7|13535.7|13537.7|13532.7|0
1738731000000|2025-02-05 04:50:00|13539.8|13534.8|13535.8|13530.8|13541.4|13536.4|13535.1|13530.1|0
1738731300000|2025-02-05 04:55:00|13535.9|13530.9|13540.2|13535.2|13540.7|13535.7|13535.4|13530.4|0
1738731600000|2025-02-05 05:00:00|13540.3|13535.3|13542.3|13537.3|13543.5|13538.5|13539.4|13534.4|0
1738731900000|2025-02-05 05:05:00|13542.4|13537.4|13539.9|13534.9|13542.6|13537.6|13536.1|13531.1|0
1738732200000|2025-02-05 05:10:00|13540|13535|13539.1|13534.1|13541.6|13536.6|13537.9|13532.9|0
1738732500000|2025-02-05 05:15:00|13539.2|13534.2|13538.3|13533.3|13541.6|13536.6|13538.2|13533.2|0
1738732800000|2025-02-05 05:20:00|13538.2|13533.2|13538.2|13533.2|13538.9|13533.9|13536.2|13531.2|0
1738733100000|2025-02-05 05:25:00|13538.1|13533.1|13534.4|13529.4|13538.2|13533.2|13531.7|13526.7|0
1738733400000|2025-02-05 05:30:00|13534.5|13529.5|13531.7|13526.7|13536|13531|13527.8|13522.8|0
1738733700000|2025-02-05 05:35:00|13531.6|13526.6|13529.4|13524.4|13532.3|13527.3|13525.6|13520.6|0
1738734000000|2025-02-05 05:40:00|13529.9|13524.9|13530.6|13525.6|13533.3|13528.3|13529|13524|0
1738734300000|2025-02-05 05:45:00|13530.5|13525.5|13528.1|13523.1|13531.5|13526.5|13527.8|13522.8|0
1738734600000|2025-02-05 05:50:00|13528|13523|13524.7|13519.7|13528.6|13523.6|13524.1|13519.1|0
1738734900000|2025-02-05 05:55:00|13524.6|13519.6|13526.2|13521.2|13526.9|13521.9|13521.2|13516.2|0
1738735200000|2025-02-05 06:00:00|13527|13522|13522|13517|13527.8|13522.8|13519.7|13514.7|0
1738735500000|2025-02-05 06:05:00|13522.1|13517.1|13522.9|13517.9|13524.2|13519.2|13520.2|13515.2|0
1738735800000|2025-02-05 06:10:00|13523|13518|13522.5|13517.5|13525.2|13520.2|13521.1|13516.1|0
1738736100000|2025-02-05 06:15:00|13523|13518|13526.3|13521.3|13527.8|13522.8|13521.8|13516.8|0
1738736400000|2025-02-05 06:20:00|13526.2|13521.2|13529.6|13524.6|13530.3|13525.3|13525.2|13520.2|0
1738736700000|2025-02-05 06:25:00|13529.5|13524.5|13527.5|13522.5|13532.1|13527.1|13524.4|13519.4|0
1738737000000|2025-02-05 06:30:00|13527.7|13522.7|13526.7|13521.7|13529.6|13524.6|13526.5|13521.5|0
1738737300000|2025-02-05 06:35:00|13526.6|13521.6|13514.3|13509.3|13528.1|13523.1|13512.3|13507.3|0
1738737600000|2025-02-05 06:40:00|13514.4|13509.4|13512.4|13507.4|13518|13513|13507|13502|0
1738737900000|2025-02-05 06:45:00|13512.2|13507.2|13512.3|13507.3|13516|13511|13509.5|13504.5|0
1738738200000|2025-02-05 06:50:00|13512.2|13507.2|13514.6|13509.6|13515.1|13510.1|13510|13505|0
1738738500000|2025-02-05 06:55:00|13514.3|13509.3|13514|13509|13515.2|13510.2|13511.8|13506.8|0
1738738800000|2025-02-05 07:00:00|13513.3|13508.3|13501.5|13496.5|13515.1|13510.1|13499.3|13494.3|0
1738739100000|2025-02-05 07:05:00|13501.4|13496.4|13501.7|13496.7|13504.1|13499.1|13496.4|13491.4|0
1738739400000|2025-02-05 07:10:00|13501.8|13496.8|13502.2|13497.2|13506.8|13501.8|13500.1|13495.1|0
1738739700000|2025-02-05 07:15:00|13502.3|13497.3|13504.4|13499.4|13505.9|13500.9|13498.2|13493.2|0
1738740000000|2025-02-05 07:20:00|13504.3|13499.3|13508.1|13503.1|13510.7|13505.7|13503.5|13498.5|0
1738740300000|2025-02-05 07:25:00|13508.2|13503.2|13505.8|13500.8|13510.9|13505.9|13503.6|13498.6|0
1738740600000|2025-02-05 07:30:00|13505.9|13500.9|13499.1|13494.1|13508.7|13503.7|13499.1|13494.1|0
1738740900000|2025-02-05 07:35:00|13499.3|13494.3|13498.7|13493.7|13503.3|13498.3|13492.9|13487.9|0
1738741200000|2025-02-05 07:40:00|13498.6|13493.6|13507.7|13502.7|13508.8|13503.8|13498.6|13493.6|0
1738741500000|2025-02-05 07:45:00|13507.6|13502.6|13516.7|13511.7|13517.5|13512.5|13505.9|13500.9|0
1738741800000|2025-02-05 07:50:00|13517|13512|13516.1|13511.1|13517.8|13512.8|13512.2|13507.2|0
1738742100000|2025-02-05 07:55:00|13516|13511|13517.5|13512.5|13517.6|13512.6|13513.7|13508.7|0
1738742400000|2025-02-05 08:00:00|13516.8|13511.8|13525|13520|13526.5|13521.5|13515.1|13510.1|0
1738742700000|2025-02-05 08:05:00|13524.9|13519.9|13515.5|13510.5|13525.4|13520.4|13515.2|13510.2|0
1738743000000|2025-02-05 08:10:00|13515.7|13510.7|13515.6|13510.6|13520.5|13515.5|13512.4|13507.4|0
1738743300000|2025-02-05 08:15:00|13515.7|13510.7|13515.3|13510.3|13518.9|13513.9|13512.8|13507.8|0
1738743600000|2025-02-05 08:20:00|13515.5|13510.5|13527.8|13522.8|13528.1|13523.1|13514.7|13509.7|0
1738743900000|2025-02-05 08:25:00|13528|13523|13530.6|13525.6|13531.7|13526.7|13523.2|13518.2|0
1738744200000|2025-02-05 08:30:00|13530.5|13525.5|13529|13524|13533.3|13528.3|13526|13521|0
1738744500000|2025-02-05 08:35:00|13529.1|13524.1|13504.6|13499.6|13529.7|13524.7|13499.4|13494.4|0
1738744800000|2025-02-05 08:40:00|13505.1|13500.1|13482.1|13477.1|13507.7|13502.7|13478.5|13473.5|0
1738745100000|2025-02-05 08:45:00|13482|13477|13494.2|13489.2|13496.2|13491.2|13479.6|13474.6|0
1738745400000|2025-02-05 08:50:00|13494.6|13489.6|13491.5|13486.5|13498|13493|13490.3|13485.3|0
1738745700000|2025-02-05 08:55:00|13491.6|13486.6|13489.2|13484.2|13493.7|13488.7|13486.3|13481.3|0
1738746000000|2025-02-05 09:00:00|13489.3|13484.3|13512|13509|13512|13509|13484.7|13480.6|0
1738746300000|2025-02-05 09:05:00|13512.2|13509.2|13503.2|13500.2|13512.8|13509.8|13501.7|13498.7|0
1738746600000|2025-02-05 09:10:00|13503|13500|13509.3|13506.3|13514.3|13511.3|13500.7|13497.7|0
1738746900000|2025-02-05 09:15:00|13509.5|13506.5|13504.8|13501.8|13509.6|13506.6|13499.8|13496.8|0
1738747200000|2025-02-05 09:20:00|13505|13502|13494|13491|13506.9|13503.9|13494|13491|0
1738747500000|2025-02-05 09:25:00|13494.2|13491.2|13493.5|13490.5|13500.1|13497.1|13492.1|13489.1|0
1738747800000|2025-02-05 09:30:00|13493.3|13490.3|13488|13485|13496.3|13493.3|13486|13483|0
1738748100000|2025-02-05 09:35:00|13488.4|13485.4|13489.5|13486.5|13491.9|13488.9|13487.8|13484.8|0
1738748400000|2025-02-05 09:40:00|13489.6|13486.6|13480.1|13477.1|13493.3|13490.3|13478.4|13475.4|0
1738748700000|2025-02-05 09:45:00|13479.9|13476.9|13485.9|13482.9|13486.4|13483.4|13477.8|13474.8|0
1738749000000|2025-02-05 09:50:00|13483.4|13480.4|13488.7|13485.7|13493|13490|13482.2|13479.2|0
1738749300000|2025-02-05 09:55:00|13488.3|13485.3|13485.5|13482.5|13496.5|13493.5|13481.9|13478.9|0
1738749600000|2025-02-05 10:00:00|13485|13482|13483.6|13480.6|13491.7|13488.7|13480.4|13477.4|0
1738749900000|2025-02-05 10:05:00|13488.2|13485.2|13494.7|13491.7|13497.3|13494.3|13485|13482|0
1738750200000|2025-02-05 10:10:00|13495.5|13492.5|13496.4|13493.4|13496.9|13493.9|13493.2|13490.2|0
1738750500000|2025-02-05 10:15:00|13496.1|13493.1|13500.2|13497.2|13500.8|13497.8|13493.6|13490.6|0
1738750800000|2025-02-05 10:20:00|13500.1|13497.1|13496.5|13493.5|13502.1|13499.1|13496.4|13493.4|0
1738751100000|2025-02-05 10:25:00|13496|13493|13498.6|13495.6|13498.6|13495.6|13492.4|13489.4|0
1738751400000|2025-02-05 10:30:00|13498.8|13495.8|13498.7|13495.7|13499.6|13496.6|13495.5|13492.5|0
1738751700000|2025-02-05 10:35:00|13498.6|13495.6|13511.9|13508.9|13511.9|13508.9|13498.2|13495.2|0
1738752000000|2025-02-05 10:40:00|13511.7|13508.7|13505.1|13502.1|13512.5|13509.5|13505|13502|0
1738752300000|2025-02-05 10:45:00|13504.9|13501.9|13499.8|13496.8|13507.8|13504.8|13498.9|13495.9|0
1738752600000|2025-02-05 10:50:00|13499.6|13496.6|13501|13498|13501.6|13498.6|13498.2|13495.2|0
1738752900000|2025-02-05 10:55:00|13500.9|13497.9|13506.9|13503.9|13506.9|13503.9|13500.8|13497.8|0
1738753200000|2025-02-05 11:00:00|13507|13504|13507.1|13504.1|13507.2|13504.2|13505|13502|0
1738753500000|2025-02-05 11:05:00|13506.7|13503.7|13506.1|13503.1|13507.1|13504.1|13505|13502|0
1738753800000|2025-02-05 11:10:00|13506.3|13503.3|13504.3|13501.3|13506.6|13503.6|13503.4|13500.4|0
1738754100000|2025-02-05 11:15:00|13504.2|13501.2|13507.8|13504.8|13507.9|13504.9|13503.1|13500.1|0
1738754400000|2025-02-05 11:20:00|13507.9|13504.9|13506.6|13503.6|13508.7|13505.7|13501.5|13498.5|0
1738754700000|2025-02-05 11:25:00|13506.5|13503.5|13503.2|13500.2|13507.8|13504.8|13503.1|13500.1|0
1738755000000|2025-02-05 11:30:00|13503|13500|13506.2|13503.2|13507.9|13504.9|13501.5|13498.5|0
1738755300000|2025-02-05 11:35:00|13506|13503|13505.4|13502.4|13509.2|13506.2|13504.8|13501.8|0
1738755600000|2025-02-05 11:40:00|13505.2|13502.2|13509.3|13506.3|13509.8|13506.8|13500.5|13497.5|0
1738755900000|2025-02-05 11:45:00|13509|13506|13509.4|13506.4|13510.9|13507.9|13506|13503|0
1738756200000|2025-02-05 11:50:00|13509.6|13506.6|13510.3|13507.3|13514.6|13511.6|13508.8|13505.8|0
1738756500000|2025-02-05 11:55:00|13510|13507|13509.7|13506.7|13512.3|13509.3|13509.2|13506.2|0
1738756800000|2025-02-05 12:00:00|13514.9|13511.9|13512.6|13509.6|13516.2|13513.2|13510.1|13507.1|0
1738757100000|2025-02-05 12:05:00|13512.5|13509.5|13510.9|13507.9|13512.5|13509.5|13506.4|13503.4|0
1738757400000|2025-02-05 12:10:00|13510.7|13507.7|13506.9|13503.9|13511.2|13508.2|13502.4|13499.4|0
1738757700000|2025-02-05 12:15:00|13507.5|13504.5|13517.5|13514.5|13517.9|13514.9|13507.3|13504.3|0
1738758000000|2025-02-05 12:20:00|13517.4|13514.4|13515.3|13512.3|13517.6|13514.6|13511.1|13508.1|0
1738758300000|2025-02-05 12:25:00|13515.1|13512.1|13520.4|13517.4|13521.6|13518.6|13514.4|13511.4|0
1738758600000|2025-02-05 12:30:00|13520.5|13517.5|13517.4|13514.4|13521.5|13518.5|13517.4|13514.4|0
1738758900000|2025-02-05 12:35:00|13517.2|13514.2|13520.4|13517.4|13522|13519|13513.9|13510.9|0
1738759200000|2025-02-05 12:40:00|13520.6|13517.6|13525.4|13522.4|13525.4|13522.4|13520.5|13517.5|0
1738759500000|2025-02-05 12:45:00|13525.5|13522.5|13530.7|13527.7|13534.5|13531.5|13525.2|13522.2|0
1738759800000|2025-02-05 12:50:00|13530.6|13527.6|13533.4|13530.4|13533.9|13530.9|13529.5|13526.5|0
1738760100000|2025-02-05 12:55:00|13533.3|13530.3|13536.2|13533.2|13536.9|13533.9|13532|13529|0
1738760400000|2025-02-05 13:00:00|13535.1|13532.1|13525.4|13522.4|13535.1|13532.1|13523.6|13520.6|0
1738760700000|2025-02-05 13:05:00|13525.3|13522.3|13534|13531|13534|13531|13522.7|13519.7|0
1738761000000|2025-02-05 13:10:00|13534.5|13531.5|13529.1|13526.1|13535.1|13532.1|13525.3|13522.3|0
1738761300000|2025-02-05 13:15:00|13527.6|13524.6|13526.7|13523.7|13529.6|13526.6|13521.3|13518.3|0
1738761600000|2025-02-05 13:20:00|13526.4|13523.4|13537.2|13534.2|13537.2|13534.2|13526.4|13523.4|0
1738761900000|2025-02-05 13:25:00|13537.1|13534.1|13544.7|13541.7|13548.6|13545.6|13536.9|13533.9|0
1738762200000|2025-02-05 13:30:00|13547.3|13544.3|13546.6|13543.6|13559.5|13556.5|13543.7|13540.7|0
1738762500000|2025-02-05 13:35:00|13546.7|13543.7|13549.4|13546.4|13549.4|13546.4|13541.8|13538.8|0
1738762800000|2025-02-05 13:40:00|13549.6|13546.6|13554|13551|13559.1|13556.1|13547|13544|0
1738763100000|2025-02-05 13:45:00|13555|13552|13549.9|13546.9|13560.9|13557.9|13543.6|13540.6|0
1738763400000|2025-02-05 13:50:00|13549.8|13546.8|13550.9|13547.9|13556.1|13553.1|13548.3|13545.3|0
1738763700000|2025-02-05 13:55:00|13551.7|13548.7|13553|13550|13555.7|13552.7|13546.4|13543.4|0
1738764000000|2025-02-05 14:00:00|13553.1|13550.1|13548.6|13545.6|13553.7|13550.7|13539.4|13536.4|0
1738764300000|2025-02-05 14:05:00|13548.4|13545.4|13545.8|13542.8|13549.5|13546.5|13541.1|13538.1|0
1738764600000|2025-02-05 14:10:00|13546|13543|13551|13548|13552.9|13549.9|13545.9|13542.9|0
1738764900000|2025-02-05 14:15:00|13550.6|13547.6|13555.9|13552.9|13559.1|13556.1|13550.4|13547.4|0
1738765200000|2025-02-05 14:20:00|13556.2|13553.2|13560|13557|13560|13557|13550.3|13547.3|0
1738765500000|2025-02-05 14:25:00|13555.2|13552.2|13564.9|13561.9|13574.2|13571.2|13555.2|13552.2|0
1738765800000|2025-02-05 14:30:00|13560.5|13557.5|13582|13580.2|13596|13594.2|13536.9|13535.1|0
1738766100000|2025-02-05 14:35:00|13581|13579.2|13589.2|13587.4|13615|13613.2|13576.6|13574.8|0
1738766400000|2025-02-05 14:40:00|13589.8|13588|13593.6|13591.8|13597|13595.2|13566.9|13565.1|0
1738766700000|2025-02-05 14:45:00|13594.2|13592.4|13603.4|13601.6|13608|13606.2|13580.6|13578.8|0
1738767000000|2025-02-05 14:50:00|13604.3|13602.5|13584.7|13582.9|13618.2|13616.4|13583.3|13581.5|0
1738767300000|2025-02-05 14:55:00|13581.9|13580.1|13585.6|13583.8|13594.7|13592.9|13563.6|13561.8|0
1738767600000|2025-02-05 15:00:00|13599|13597.2|13549.6|13547.8|13614.8|13613|13540.4|13538.6|0
1738767900000|2025-02-05 15:05:00|13550.3|13548.5|13558.9|13557.1|13570|13568.2|13546|13544.2|0
1738768200000|2025-02-05 15:10:00|13558.6|13556.8|13563|13561.2|13565.9|13564.1|13533.3|13531.5|0
1738768500000|2025-02-05 15:15:00|13562.5|13560.7|13533.5|13531.7|13567|13565.2|13521.1|13519.3|0
1738768800000|2025-02-05 15:20:00|13532.9|13531.1|13548.8|13547|13558.4|13556.6|13523.7|13521.9|0
1738769100000|2025-02-05 15:25:00|13549.3|13547.5|13582.3|13580.5|13582.3|13580.5|13547.6|13545.8|0
1738769400000|2025-02-05 15:30:00|13579.4|13577.6|13584.6|13582.8|13588.2|13586.4|13561.8|13560|0
1738769700000|2025-02-05 15:35:00|13584.4|13582.6|13591.4|13589.6|13595.5|13593.7|13576|13574.2|0
1738770000000|2025-02-05 15:40:00|13590.4|13588.6|13580.1|13578.3|13591.2|13589.4|13571.7|13569.9|0
1738770300000|2025-02-05 15:45:00|13581|13579.2|13567.8|13566|13589.4|13587.6|13565.4|13563.6|0
1738770600000|2025-02-05 15:50:00|13568.1|13566.3|13563.9|13562.1|13572.1|13570.3|13552.6|13550.8|0
1738770900000|2025-02-05 15:55:00|13564.3|13562.5|13564.2|13562.4|13580|13578.2|13557.4|13555.6|0
1738771200000|2025-02-05 16:00:00|13564.4|13562.6|13569.3|13567.5|13587.1|13585.3|13559.6|13557.8|0
1738771500000|2025-02-05 16:05:00|13570|13568.2|13592.7|13590.9|13597.2|13595.4|13569.5|13567.7|0
1738771800000|2025-02-05 16:10:00|13592.8|13591|13593.2|13591.4|13598.2|13596.4|13581.3|13579.5|0
1738772100000|2025-02-05 16:15:00|13593.1|13591.3|13568.2|13566.4|13599.6|13597.8|13561.7|13559.9|0
1738772400000|2025-02-05 16:20:00|13567.7|13565.9|13565.5|13563.7|13568.1|13566.3|13553.1|13551.3|0
1738772700000|2025-02-05 16:25:00|13565.3|13563.5|13601.1|13599.3|13601.1|13599.3|13562|13560.2|0
1738773000000|2025-02-05 16:30:00|13600.4|13598.6|13613|13611.2|13613|13611.2|13596.3|13594.5|0
1738773300000|2025-02-05 16:35:00|13613.1|13611.3|13624.2|13622.4|13630.6|13628.8|13613|13611.2|0
1738773600000|2025-02-05 16:40:00|13624.7|13622.9|13640.1|13638.3|13642.7|13640.9|13622.5|13620.7|0
1738773900000|2025-02-05 16:45:00|13640.5|13638.7|13657.9|13656.1|13657.9|13656.1|13635.8|13634|0
1738774200000|2025-02-05 16:50:00|13658.4|13656.6|13673.6|13671.8|13674.1|13672.3|13658.4|13656.6|0
1738774500000|2025-02-05 16:55:00|13674.5|13672.7|13676.8|13675|13683|13681.2|13667.3|13665.5|0
1738774800000|2025-02-05 17:00:00|13678|13676.2|13695.4|13693.6|13695.8|13694|13676.9|13675.1|0
1738775100000|2025-02-05 17:05:00|13694.8|13693|13693.2|13691.4|13698|13696.2|13691.5|13689.7|0
1738775400000|2025-02-05 17:10:00|13693.4|13691.6|13685.8|13684|13696|13694.2|13684.1|13682.3|0
1738775700000|2025-02-05 17:15:00|13685.5|13683.7|13672.5|13670.7|13685.8|13684|13669.7|13667.9|0
1738776000000|2025-02-05 17:20:00|13672.1|13670.3|13680.6|13678.8|13682.3|13680.5|13661.4|13659.6|0
1738776300000|2025-02-05 17:25:00|13680.1|13678.3|13673.7|13671.9|13683.4|13681.6|13672.6|13670.8|0
1738776600000|2025-02-05 17:30:00|13673.5|13671.7|13670|13668.2|13677.5|13675.7|13668.2|13666.4|0
1738776900000|2025-02-05 17:35:00|13670.2|13668.4|13669.4|13667.6|13679.5|13677.7|13669|13667.2|0
1738777200000|2025-02-05 17:40:00|13669.5|13667.7|13674.9|13673.1|13675.1|13673.3|13668.7|13666.9|0
1738777500000|2025-02-05 17:45:00|13675.3|13673.5|13674.6|13672.8|13683.5|13681.7|13673.9|13672.1|0
1738777800000|2025-02-05 17:50:00|13674.8|13673|13680.7|13678.9|13680.8|13679|13654.1|13652.3|0
1738778100000|2025-02-05 17:55:00|13680.4|13678.6|13671.5|13669.7|13680.4|13678.6|13667.3|13665.5|0
1738778400000|2025-02-05 18:00:00|13672.6|13670.8|13673.7|13671.9|13677.3|13675.5|13671.7|13669.9|0
1738778700000|2025-02-05 18:05:00|13673.8|13672|13669.4|13667.6|13677.5|13675.7|13665.8|13664|0
1738779000000|2025-02-05 18:10:00|13669.7|13667.9|13672.9|13671.1|13672.9|13671.1|13656.7|13654.9|0
1738779300000|2025-02-05 18:15:00|13672.7|13670.9|13679.6|13677.8|13680.6|13678.8|13671.5|13669.7|0
1738779600000|2025-02-05 18:20:00|13679.7|13677.9|13673|13671.2|13681.2|13679.4|13673|13671.2|0
1738779900000|2025-02-05 18:25:00|13672.8|13671|13669.2|13667.4|13672.8|13671|13658.7|13656.9|0
1738780200000|2025-02-05 18:30:00|13669.1|13667.3|13676.7|13674.9|13677.3|13675.5|13663.4|13661.6|0
1738780500000|2025-02-05 18:35:00|13676.6|13674.8|13681.6|13679.8|13685.6|13683.8|13674.6|13672.8|0
1738780800000|2025-02-05 18:40:00|13680.6|13678.8|13672.7|13670.9|13687.1|13685.3|13669.5|13667.7|0
1738781100000|2025-02-05 18:45:00|13672.8|13671|13679.8|13678|13679.8|13678|13668.6|13666.8|0
1738781400000|2025-02-05 18:50:00|13680.1|13678.3|13668|13666.2|13680.7|13678.9|13661.6|13659.8|0
1738781700000|2025-02-05 18:55:00|13668.5|13666.7|13684.5|13682.7|13684.5|13682.7|13665.8|13664|0
1738782000000|2025-02-05 19:00:00|13684.1|13682.3|13684.5|13682.7|13688.5|13686.7|13680.5|13678.7|0
1738782300000|2025-02-05 19:05:00|13684.4|13682.6|13693.5|13691.7|13694.6|13692.8|13684.2|13682.4|0
1738782600000|2025-02-05 19:10:00|13693.8|13692|13685.3|13683.5|13697.6|13695.8|13682.2|13680.4|0
1738782900000|2025-02-05 19:15:00|13684.8|13683|13686.5|13684.7|13688.7|13686.9|13681|13679.2|0
1738783200000|2025-02-05 19:20:00|13686.2|13684.4|13687.2|13685.4|13691.4|13689.6|13684.7|13682.9|0
1738783500000|2025-02-05 19:25:00|13687.6|13685.8|13674.5|13672.7|13687.7|13685.9|13674.1|13672.3|0
1738783800000|2025-02-05 19:30:00|13674.8|13673|13669.9|13668.1|13675.5|13673.7|13668.2|13666.4|0
1738784100000|2025-02-05 19:35:00|13669.6|13667.8|13670.1|13668.3|13671|13669.2|13662.7|13660.9|0
1738784400000|2025-02-05 19:40:00|13671|13669.2|13665.6|13663.8|13674.3|13672.5|13665.2|13663.4|0
1738784700000|2025-02-05 19:45:00|13665.5|13663.7|13670.9|13669.1|13672.2|13670.4|13661.7|13659.9|0
1738785000000|2025-02-05 19:50:00|13671|13669.2|13661.2|13659.4|13671.2|13669.4|13660.3|13658.5|0
1738785300000|2025-02-05 19:55:00|13660.7|13658.9|13665.1|13663.3|13668.4|13666.6|13659.5|13657.7|0
1738785600000|2025-02-05 20:00:00|13665.9|13664.1|13672.3|13670.5|13673.7|13671.9|13664.5|13662.7|0
1738785900000|2025-02-05 20:05:00|13672.2|13670.4|13677|13675.2|13677.2|13675.4|13668.5|13666.7|0
1738786200000|2025-02-05 20:10:00|13676.9|13675.1|13673.6|13671.8|13678.4|13676.6|13671.6|13669.8|0
1738786500000|2025-02-05 20:15:00|13673.7|13671.9|13686.8|13685|13688.2|13686.4|13673.7|13671.9|0
1738786800000|2025-02-05 20:20:00|13686.7|13684.9|13696.2|13694.4|13697.5|13695.7|13686.2|13684.4|0
1738787100000|2025-02-05 20:25:00|13695.7|13693.9|13699.6|13697.8|13709.1|13707.3|13693|13691.2|0
1738787400000|2025-02-05 20:30:00|13699.7|13697.9|13692.5|13690.7|13702.2|13700.4|13691.4|13689.6|0
1738787700000|2025-02-05 20:35:00|13691.9|13690.1|13676.8|13675|13691.9|13690.1|13676.8|13675|0
1738788000000|2025-02-05 20:40:00|13677.3|13675.5|13658|13656.2|13677.3|13675.5|13655|13653.2|0
1738788300000|2025-02-05 20:45:00|13657.6|13655.8|13660.5|13658.7|13668.5|13666.7|13654.9|13653.1|0
1738788600000|2025-02-05 20:50:00|13656.2|13654.4|13674.7|13672.9|13677.4|13675.6|13656.2|13654.4|0
1738788900000|2025-02-05 20:55:00|13681.7|13679.9|13699.4|13697.6|13702.8|13701|13680.7|13678.9|0
1738789200000|2025-02-05 21:00:00|13700|13697|13682.6|13679.6|13700|13697|13677.8|13674.8|0
1738789500000|2025-02-05 21:05:00|13682.7|13679.7|13685.3|13682.3|13685.8|13682.8|13682.5|13679.5|0
1738789800000|2025-02-05 21:10:00|13685.7|13682.7|13690|13687|13690.9|13687.9|13685.1|13682.1|0
1738790100000|2025-02-05 21:15:00|13689.9|13686.9|13692.5|13689.5|13696.5|13693.5|13689.9|13686.9|0
1738790400000|2025-02-05 21:20:00|13692.6|13689.6|13688.7|13685.7|13694.3|13691.3|13687.7|13684.7|0
1738790700000|2025-02-05 21:25:00|13688.8|13685.8|13687.5|13684.5|13689.8|13686.8|13686|13683|0
1738791000000|2025-02-05 21:30:00|13687.7|13684.7|13685|13682|13687.9|13684.9|13681.8|13678.8|0
1738791300000|2025-02-05 21:35:00|13685.1|13682.1|13688.6|13685.6|13688.8|13685.8|13682.9|13679.9|0
1738791600000|2025-02-05 21:40:00|13688.8|13685.8|13682.1|13679.1|13689|13686|13682|13679|0
1738791900000|2025-02-05 21:45:00|13682.2|13679.2|13678.4|13675.4|13682.2|13679.2|13676.4|13673.4|0
1738792200000|2025-02-05 21:50:00|13678.5|13675.5|13684.3|13681.3|13684.3|13681.3|13677.4|13674.4|0
1738792500000|2025-02-05 21:55:00|13684.4|13681.4|13696.1|13693.1|13696.1|13693.1|13684.1|13681.1|0
1738792800000|2025-02-05 22:00:00|13696|13693|13711.2|13708.2|13717.1|13714.1|13696|13693|0
1738793100000|2025-02-05 22:05:00|13710.9|13707.9|13703.5|13700.5|13711|13708|13702.3|13699.3|0
1738793400000|2025-02-05 22:10:00|13703.4|13700.4|13707.9|13704.9|13708.9|13705.9|13703.4|13700.4|0
1738793700000|2025-02-05 22:15:00|13707.8|13704.8|13707.1|13704.1|13708.4|13705.4|13703.1|13700.1|0
1738794000000|2025-02-05 22:20:00|13707.2|13704.2|13703.7|13700.7|13708.6|13705.6|13703.2|13700.2|0
1738794300000|2025-02-05 22:25:00|13703.6|13700.6|13699.2|13696.2|13704.6|13701.6|13699.2|13696.2|0
1738794600000|2025-02-05 22:30:00|13699.3|13696.3|13699.4|13696.4|13700.4|13697.4|13699.1|13696.1|0
1738794900000|2025-02-05 22:35:00|13699.3|13696.3|13696.6|13693.6|13699.5|13696.5|13695.6|13692.6|0
1738795200000|2025-02-05 22:40:00|13696.5|13693.5|13693.5|13690.5|13698.3|13695.3|13692.6|13689.6|0
1738795500000|2025-02-05 22:45:00|13693.9|13690.9|13693.9|13690.9|13695.4|13692.4|13692.6|13689.6|0
1738795800000|2025-02-05 22:50:00|13693.8|13690.8|13693.9|13690.9|13695.3|13692.3|13693.4|13690.4|0
1738796100000|2025-02-05 22:55:00|13693.5|13690.5|13693.4|13690.4|13694.1|13691.1|13691|13688|0
1738796400000|2025-02-05 23:00:00|13693.3|13690.3|13693.7|13690.7|13695.1|13692.1|13692.5|13689.5|0
1738796700000|2025-02-05 23:05:00|13693.8|13690.8|13693.8|13690.8|13694.6|13691.6|13692.9|13689.9|0
1738797000000|2025-02-05 23:10:00|13693.9|13690.9|13693|13690|13694.1|13691.1|13692.2|13689.2|0
1738797300000|2025-02-05 23:15:00|13692.9|13689.9|13691.7|13688.7|13693.1|13690.1|13691.7|13688.7|0
1738797600000|2025-02-05 23:20:00|13691.8|13688.8|13692.8|13689.8|13694.6|13691.6|13691.8|13688.8|0
1738797900000|2025-02-05 23:25:00|13692.9|13689.9|13695|13692|13695.6|13692.6|13692.4|13689.4|0
1738798200000|2025-02-05 23:30:00|13694.9|13691.9|13691.6|13688.6|13695.6|13692.6|13691.6|13688.6|0
1738798500000|2025-02-05 23:35:00|13691.8|13688.8|13692.6|13689.6|13692.8|13689.8|13691.1|13688.1|0
1738798800000|2025-02-05 23:40:00|13692.8|13689.8|13691.7|13688.7|13693|13690|13691.4|13688.4|0
1738799100000|2025-02-05 23:45:00|13691.6|13688.6|13695.6|13692.6|13696.7|13693.7|13691.6|13688.6|0
1738799400000|2025-02-05 23:50:00|13695.7|13692.7|13697.4|13694.4|13697.7|13694.7|13695.7|13692.7|0
1738799700000|2025-02-05 23:55:00|13697.3|13694.3|13696.8|13693.8|13697.7|13694.7|13696.2|13693.2|0
1738800000000|2025-02-06 00:00:00|13696.9|13693.9|13703.8|13700.8|13704.2|13701.2|13696.7|13693.7|0
1738800300000|2025-02-06 00:05:00|13703.7|13700.7|13703.8|13700.8|13706.3|13703.3|13702.9|13699.9|0
1738800600000|2025-02-06 00:10:00|13703.5|13700.5|13700.3|13697.3|13703.9|13700.9|13699.6|13696.6|0
1738800900000|2025-02-06 00:15:00|13700.4|13697.4|13698.8|13695.8|13700.4|13697.4|13697.4|13694.4|0
1738801200000|2025-02-06 00:20:00|13698.7|13695.7|13699.2|13696.2|13699.6|13696.6|13698|13695|0
1738801500000|2025-02-06 00:25:00|13698.5|13695.5|13699.6|13696.6|13700.1|13697.1|13698.5|13695.5|0
1738801800000|2025-02-06 00:30:00|13699.7|13696.7|13702.9|13699.9|13702.9|13699.9|13699.7|13696.7|0
1738802100000|2025-02-06 00:35:00|13702.3|13699.3|13701.8|13698.8|13703.4|13700.4|13701.3|13698.3|0
1738802400000|2025-02-06 00:40:00|13701.9|13698.9|13700.1|13697.1|13702.2|13699.2|13700.1|13697.1|0
1738802700000|2025-02-06 00:45:00|13700.2|13697.2|13699.1|13696.1|13700.4|13697.4|13698.8|13695.8|0
1738803000000|2025-02-06 00:50:00|13699|13696|13697.1|13694.1|13699|13696|13696.5|13693.5|0
1738803300000|2025-02-06 00:55:00|13697.4|13694.4|13698.9|13693.9|13699.1|13695.5|13696.9|13693.9|0
1738803600000|2025-02-06 01:00:00|13699.2|13694.2|13699.6|13694.6|13704.2|13699.2|13697.3|13692.3|0
1738803900000|2025-02-06 01:05:00|13699.5|13694.5|13698|13693|13701|13696|13695.2|13690.2|0
1738804200000|2025-02-06 01:10:00|13698.2|13693.2|13703.9|13698.9|13704.9|13699.9|13697.9|13692.9|0
1738804500000|2025-02-06 01:15:00|13704|13699|13702.7|13697.7|13705.5|13700.5|13701.3|13696.3|0
1738804800000|2025-02-06 01:20:00|13702.9|13697.9|13699.9|13694.9|13703.6|13698.6|13699.8|13694.8|0
1738805100000|2025-02-06 01:25:00|13700.1|13695.1|13700.3|13695.3|13701.4|13696.4|13698.7|13693.7|0
1738805400000|2025-02-06 01:30:00|13700.4|13695.4|13701.4|13696.4|13702.6|13697.6|13699|13694|0
1738805700000|2025-02-06 01:35:00|13701.5|13696.5|13697.7|13692.7|13702.2|13697.2|13697|13692|0
1738806000000|2025-02-06 01:40:00|13697.5|13692.5|13694.6|13689.6|13698.9|13693.9|13692.6|13687.6|0
1738806300000|2025-02-06 01:45:00|13694.4|13689.4|13695.1|13690.1|13698.1|13693.1|13693.1|13688.1|0
1738806600000|2025-02-06 01:50:00|13694.7|13689.7|13696.6|13691.6|13697.6|13692.6|13692.7|13687.7|0
1738806900000|2025-02-06 01:55:00|13696.7|13691.7|13695.2|13690.2|13699.4|13694.4|13695.2|13690.2|0
1738807200000|2025-02-06 02:00:00|13694.3|13689.3|13692.7|13687.7|13695.9|13690.9|13691.5|13686.5|0
1738807500000|2025-02-06 02:05:00|13692.9|13687.9|13695.7|13690.7|13697.2|13692.2|13689.5|13684.5|0
1738807800000|2025-02-06 02:10:00|13695.9|13690.9|13698.1|13693.1|13699.3|13694.3|13695.5|13690.5|0
1738808100000|2025-02-06 02:15:00|13698|13693|13700.8|13695.8|13701.7|13696.7|13697.5|13692.5|0
1738808400000|2025-02-06 02:20:00|13700.9|13695.9|13699.7|13694.7|13701.1|13696.1|13698.6|13693.6|0
1738808700000|2025-02-06 02:25:00|13699.6|13694.6|13703|13698|13703.1|13698.1|13699.3|13694.3|0
1738809000000|2025-02-06 02:30:00|13702.8|13697.8|13705.1|13700.1|13705.3|13700.3|13701.1|13696.1|0
1738809300000|2025-02-06 02:35:00|13704.6|13699.6|13703.6|13698.6|13705.5|13700.5|13701.1|13696.1|0
1738809600000|2025-02-06 02:40:00|13703.7|13698.7|13702.4|13697.4|13704.2|13699.2|13701.8|13696.8|0
1738809900000|2025-02-06 02:45:00|13702.3|13697.3|13703.8|13698.8|13704.3|13699.3|13702.1|13697.1|0
1738810200000|2025-02-06 02:50:00|13703.9|13698.9|13704|13699|13704.6|13699.6|13701.8|13696.8|0
1738810500000|2025-02-06 02:55:00|13703.9|13698.9|13703.3|13698.3|13704.2|13699.2|13702.2|13697.2|0
1738810800000|2025-02-06 03:00:00|13703.1|13698.1|13705.4|13700.4|13707.7|13702.7|13703|13698|0
1738811100000|2025-02-06 03:05:00|13705.1|13700.1|13701.1|13696.1|13707.3|13702.3|13700.2|13695.2|0
1738811400000|2025-02-06 03:10:00|13701.2|13696.2|13701.1|13696.1|13701.2|13696.2|13697.8|13692.8|0
1738811700000|2025-02-06 03:15:00|13701.3|13696.3|13700.6|13695.6|13702.4|13697.4|13699.3|13694.3|0
1738812000000|2025-02-06 03:20:00|13700.5|13695.5|13699.1|13694.1|13701.2|13696.2|13698.9|13693.9|0
1738812300000|2025-02-06 03:25:00|13699|13694|13698.9|13693.9|13700|13695|13697.8|13692.8|0
1738812600000|2025-02-06 03:30:00|13698.8|13693.8|13699.6|13694.6|13700.4|13695.4|13696.2|13691.2|0
1738812900000|2025-02-06 03:35:00|13699.7|13694.7|13698.2|13693.2|13700.1|13695.1|13697.4|13692.4|0
1738813200000|2025-02-06 03:40:00|13698.1|13693.1|13698.3|13693.3|13700|13695|13697.7|13692.7|0
1738813500000|2025-02-06 03:45:00|13698.4|13693.4|13699.9|13694.9|13699.9|13694.9|13696.9|13691.9|0
1738813800000|2025-02-06 03:50:00|13699.7|13694.7|13701.5|13696.5|13702.4|13697.4|13698.7|13693.7|0
1738814100000|2025-02-06 03:55:00|13701.4|13696.4|13703|13698|13704.1|13699.1|13701.2|13696.2|0
1738814400000|2025-02-06 04:00:00|13702.8|13697.8|13704.2|13699.2|13704.2|13699.2|13701.4|13696.4|0
1738814700000|2025-02-06 04:05:00|13704.3|13699.3|13705.1|13700.1|13705.8|13700.8|13702.5|13697.5|0
1738815000000|2025-02-06 04:10:00|13705.2|13700.2|13706.7|13701.7|13707.3|13702.3|13705|13700|0
1738815300000|2025-02-06 04:15:00|13706.6|13701.6|13706.3|13701.3|13708.7|13703.7|13705.3|13700.3|0
1738815600000|2025-02-06 04:20:00|13706.4|13701.4|13707.8|13702.8|13708|13703|13704.2|13699.2|0
1738815900000|2025-02-06 04:25:00|13708|13703|13709.7|13704.7|13710.5|13705.5|13707.4|13702.4|0
1738816200000|2025-02-06 04:30:00|13709.8|13704.8|13711.8|13706.8|13712|13707|13709.1|13704.1|0
1738816500000|2025-02-06 04:35:00|13711.7|13706.7|13710.8|13705.8|13712.1|13707.1|13709.8|13704.8|0
1738816800000|2025-02-06 04:40:00|13710.7|13705.7|13710.3|13705.3|13712|13707|13709.4|13704.4|0
1738817100000|2025-02-06 04:45:00|13709.9|13704.9|13712.4|13707.4|13712.6|13707.6|13709.7|13704.7|0
1738817400000|2025-02-06 04:50:00|13712.5|13707.5|13717.3|13712.3|13717.9|13712.9|13712.3|13707.3|0
1738817700000|2025-02-06 04:55:00|13717.4|13712.4|13718.1|13713.1|13718.9|13713.9|13715.8|13710.8|0
1738818000000|2025-02-06 05:00:00|13718|13713|13719.8|13714.8|13722.2|13717.2|13716.7|13711.7|0
1738818300000|2025-02-06 05:05:00|13719.7|13714.7|13719.4|13714.4|13722|13717|13718.5|13713.5|0
1738818600000|2025-02-06 05:10:00|13719.2|13714.2|13724|13719|13724.7|13719.7|13718.7|13713.7|0
1738818900000|2025-02-06 05:15:00|13723.9|13718.9|13723.8|13718.8|13725.6|13720.6|13722.6|13717.6|0
1738819200000|2025-02-06 05:20:00|13723.9|13718.9|13729.1|13724.1|13730.1|13725.1|13723.9|13718.9|0
1738819500000|2025-02-06 05:25:00|13729|13724|13730.7|13725.7|13732.5|13727.5|13725.7|13720.7|0
1738819800000|2025-02-06 05:30:00|13730.4|13725.4|13729.2|13724.2|13730.7|13725.7|13725.9|13720.9|0
1738820100000|2025-02-06 05:35:00|13729.1|13724.1|13734.3|13729.3|13735.2|13730.2|13727.7|13722.7|0
1738820400000|2025-02-06 05:40:00|13734.4|13729.4|13731.5|13726.5|13735.1|13730.1|13731.3|13726.3|0
1738820700000|2025-02-06 05:45:00|13731.4|13726.4|13733|13728|13733.2|13728.2|13729|13724|0
1738821000000|2025-02-06 05:50:00|13732.9|13727.9|13731.4|13726.4|13733.4|13728.4|13729.4|13724.4|0
1738821300000|2025-02-06 05:55:00|13731.3|13726.3|13733.1|13728.1|13734.1|13729.1|13731.3|13726.3|0
1738821600000|2025-02-06 06:00:00|13733.5|13728.5|13730.1|13725.1|13734.1|13729.1|13730.1|13725.1|0
1738821900000|2025-02-06 06:05:00|13730.2|13725.2|13728.8|13723.8|13731.3|13726.3|13727.6|13722.6|0
1738822200000|2025-02-06 06:10:00|13729|13724|13728.2|13723.2|13731.3|13726.3|13728.2|13723.2|0
1738822500000|2025-02-06 06:15:00|13728.4|13723.4|13728.3|13723.3|13728.9|13723.9|13726.4|13721.4|0
1738822800000|2025-02-06 06:20:00|13728.4|13723.4|13730|13725|13732.2|13727.2|13727.4|13722.4|0
1738823100000|2025-02-06 06:25:00|13730.1|13725.1|13730.4|13725.4|13731.2|13726.2|13728.9|13723.9|0
1738823400000|2025-02-06 06:30:00|13730.3|13725.3|13726.6|13721.6|13730.6|13725.6|13726.5|13721.5|0
1738823700000|2025-02-06 06:35:00|13726.7|13721.7|13726.6|13721.6|13728.5|13723.5|13725.1|13720.1|0
1738824000000|2025-02-06 06:40:00|13726.3|13721.3|13727.9|13722.9|13729|13724|13726|13721|0
1738824300000|2025-02-06 06:45:00|13727.8|13722.8|13725.4|13720.4|13730.3|13725.3|13725.2|13720.2|0
1738824600000|2025-02-06 06:50:00|13725.3|13720.3|13723.3|13718.3|13726.8|13721.8|13722|13717|0
1738824900000|2025-02-06 06:55:00|13723.2|13718.2|13723.3|13718.3|13724.5|13719.5|13721.2|13716.2|0
1738825200000|2025-02-06 07:00:00|13723.4|13718.4|13734.6|13729.6|13735.5|13730.5|13722.1|13717.1|0
1738825500000|2025-02-06 07:05:00|13734.5|13729.5|13733.6|13728.6|13735.2|13730.2|13732.1|13727.1|0
1738825800000|2025-02-06 07:10:00|13733.4|13728.4|13729.2|13724.2|13734.4|13729.4|13728.2|13723.2|0
1738826100000|2025-02-06 07:15:00|13729.3|13724.3|13721.7|13716.7|13729.8|13724.8|13721.1|13716.1|0
1738826400000|2025-02-06 07:20:00|13721.9|13716.9|13723|13718|13724.6|13719.6|13718.7|13713.7|0
1738826700000|2025-02-06 07:25:00|13722.9|13717.9|13722.1|13717.1|13723|13718|13717.8|13712.8|0
1738827000000|2025-02-06 07:30:00|13721.9|13716.9|13719.2|13714.2|13723.7|13718.7|13718.4|13713.4|0
1738827300000|2025-02-06 07:35:00|13719.1|13714.1|13719.3|13714.3|13721.2|13716.2|13718.1|13713.1|0
1738827600000|2025-02-06 07:40:00|13719.2|13714.2|13718.7|13713.7|13719.7|13714.7|13714.1|13709.1|0
1738827900000|2025-02-06 07:45:00|13718.6|13713.6|13718.6|13713.6|13719.9|13714.9|13716.6|13711.6|0
1738828200000|2025-02-06 07:50:00|13718.7|13713.7|13710.8|13705.8|13719.5|13714.5|13710.1|13705.1|0
1738828500000|2025-02-06 07:55:00|13711|13706|13710.6|13705.6|13712.8|13707.8|13708.5|13703.5|0
1738828800000|2025-02-06 08:00:00|13710.7|13705.7|13705.1|13700.1|13710.9|13705.9|13700.4|13695.4|0
1738829100000|2025-02-06 08:05:00|13705|13700|13710.8|13705.8|13711|13706|13703.2|13698.2|0
1738829400000|2025-02-06 08:10:00|13711|13706|13707.8|13702.8|13713.9|13708.9|13704.7|13699.7|0
1738829700000|2025-02-06 08:15:00|13708.4|13703.4|13704.7|13699.7|13709.7|13704.7|13702.4|13697.4|0
1738830000000|2025-02-06 08:20:00|13704.8|13699.8|13711.6|13706.6|13712.3|13707.3|13701.5|13696.5|0
1738830300000|2025-02-06 08:25:00|13711.4|13706.4|13715.3|13710.3|13719.4|13714.4|13709.7|13704.7|0
1738830600000|2025-02-06 08:30:00|13715.5|13710.5|13721.6|13716.6|13724|13719|13713.1|13708.1|0
1738830900000|2025-02-06 08:35:00|13721.4|13716.4|13722.9|13717.9|13726.1|13721.1|13719.7|13714.7|0
1738831200000|2025-02-06 08:40:00|13723|13718|13726.4|13721.4|13728.1|13723.1|13720.6|13715.6|0
1738831500000|2025-02-06 08:45:00|13726.6|13721.6|13724.4|13719.4|13727.9|13722.9|13723.1|13718.1|0
1738831800000|2025-02-06 08:50:00|13724.3|13719.3|13725.1|13720.1|13727.4|13722.4|13721.3|13716.3|0
1738832100000|2025-02-06 08:55:00|13725.2|13720.2|13721.1|13716.1|13725.3|13720.3|13719.9|13714.9|0
1738832400000|2025-02-06 09:00:00|13722.1|13717.1|13752.1|13749.1|13752.8|13749.8|13716.1|13711.1|0
1738832700000|2025-02-06 09:05:00|13752.2|13749.2|13760.7|13757.7|13763.3|13760.3|13751.7|13748.7|0
1738833000000|2025-02-06 09:10:00|13761.1|13758.1|13765.7|13762.7|13765.7|13762.7|13757.4|13754.4|0
1738833300000|2025-02-06 09:15:00|13766.3|13763.3|13765.2|13762.2|13769|13766|13762.8|13759.8|0
1738833600000|2025-02-06 09:20:00|13765|13762|13756.8|13753.8|13765.1|13762.1|13753.7|13750.7|0
1738833900000|2025-02-06 09:25:00|13756.7|13753.7|13760.1|13757.1|13760.1|13757.1|13752.8|13749.8|0
1738834200000|2025-02-06 09:30:00|13759|13756|13754.5|13751.5|13760.7|13757.7|13754|13751|0
1738834500000|2025-02-06 09:35:00|13754.3|13751.3|13752.8|13749.8|13756.9|13753.9|13752.6|13749.6|0
1738834800000|2025-02-06 09:40:00|13753.1|13750.1|13745.3|13742.3|13753.5|13750.5|13744.2|13741.2|0
1738835100000|2025-02-06 09:45:00|13745.4|13742.4|13744.7|13741.7|13748.1|13745.1|13744.1|13741.1|0
1738835400000|2025-02-06 09:50:00|13745.3|13742.3|13751.8|13748.8|13752.2|13749.2|13745.2|13742.2|0
1738835700000|2025-02-06 09:55:00|13751.7|13748.7|13749.7|13746.7|13753.1|13750.1|13748.1|13745.1|0
1738836000000|2025-02-06 10:00:00|13749.6|13746.6|13748.6|13745.6|13750.6|13747.6|13747.9|13744.9|0
1738836300000|2025-02-06 10:05:00|13748.3|13745.3|13752.4|13749.4|13755.1|13752.1|13747.6|13744.6|0
1738836600000|2025-02-06 10:10:00|13752.2|13749.2|13755.8|13752.8|13756.5|13753.5|13751.7|13748.7|0
1738836900000|2025-02-06 10:15:00|13755.6|13752.6|13746.2|13743.2|13755.7|13752.7|13745.4|13742.4|0
1738837200000|2025-02-06 10:20:00|13746.1|13743.1|13748.2|13745.2|13750|13747|13745.1|13742.1|0
1738837500000|2025-02-06 10:25:00|13748.4|13745.4|13745.2|13742.2|13749.3|13746.3|13744.2|13741.2|0
1738837800000|2025-02-06 10:30:00|13745.3|13742.3|13740.4|13737.4|13745.3|13742.3|13737.9|13734.9|0
1738838100000|2025-02-06 10:35:00|13740.5|13737.5|13744.1|13741.1|13747.5|13744.5|13740.5|13737.5|0
1738838400000|2025-02-06 10:40:00|13744.4|13741.4|13750|13747|13750.3|13747.3|13744.1|13741.1|0
1738838700000|2025-02-06 10:45:00|13749.9|13746.9|13744.8|13741.8|13750.4|13747.4|13744.2|13741.2|0
1738839000000|2025-02-06 10:50:00|13744.6|13741.6|13741.5|13738.5|13745.7|13742.7|13741.5|13738.5|0
1738839300000|2025-02-06 10:55:00|13741.4|13738.4|13746.2|13743.2|13746.8|13743.8|13741|13738|0
1738839600000|2025-02-06 11:00:00|13746|13743|13734.8|13731.8|13747.1|13744.1|13733.2|13730.2|0
1738839900000|2025-02-06 11:05:00|13735|13732|13735.4|13732.4|13738.5|13735.5|13734.5|13731.5|0
1738840200000|2025-02-06 11:10:00|13735.3|13732.3|13733.1|13730.1|13737.2|13734.2|13733.1|13730.1|0
1738840500000|2025-02-06 11:15:00|13732.6|13729.6|13734.4|13731.4|13737.2|13734.2|13731.2|13728.2|0
1738840800000|2025-02-06 11:20:00|13735.3|13732.3|13735.1|13732.1|13736.4|13733.4|13732.2|13729.2|0
1738841100000|2025-02-06 11:25:00|13735|13732|13731.6|13728.6|13735.9|13732.9|13730.5|13727.5|0
1738841400000|2025-02-06 11:30:00|13731.3|13728.3|13720.2|13717.2|13732.2|13729.2|13720.2|13717.2|0
1738841700000|2025-02-06 11:35:00|13720.8|13717.8|13727.5|13724.5|13728.2|13725.2|13720.4|13717.4|0
1738842000000|2025-02-06 11:40:00|13727.6|13724.6|13730.6|13727.6|13733.2|13730.2|13727.5|13724.5|0
1738842300000|2025-02-06 11:45:00|13730.7|13727.7|13727.7|13724.7|13736|13733|13725.9|13722.9|0
1738842600000|2025-02-06 11:50:00|13728.1|13725.1|13721.3|13718.3|13728.1|13725.1|13721.3|13718.3|0
1738842900000|2025-02-06 11:55:00|13721.5|13718.5|13720.5|13717.5|13721.9|13718.9|13718.1|13715.1|0
1738843200000|2025-02-06 12:00:00|13720.6|13717.6|13710.9|13707.9|13722.5|13719.5|13706.7|13703.7|0
1738843500000|2025-02-06 12:05:00|13711|13708|13706.3|13703.3|13711.6|13708.6|13703.1|13700.1|0
1738843800000|2025-02-06 12:10:00|13708.8|13705.8|13711.8|13708.8|13715.1|13712.1|13706.6|13703.6|0
1738844100000|2025-02-06 12:15:00|13711.7|13708.7|13716.1|13713.1|13716.4|13713.4|13709.1|13706.1|0
1738844400000|2025-02-06 12:20:00|13715.9|13712.9|13721.8|13718.8|13722|13719|13715.9|13712.9|0
1738844700000|2025-02-06 12:25:00|13721.9|13718.9|13724|13721|13724.2|13721.2|13719.8|13716.8|0
1738845000000|2025-02-06 12:30:00|13723.8|13720.8|13725.5|13722.5|13727.8|13724.8|13722|13719|0
1738845300000|2025-02-06 12:35:00|13725.6|13722.6|13730|13727|13730.2|13727.2|13723.3|13720.3|0
1738845600000|2025-02-06 12:40:00|13730.1|13727.1|13731|13728|13734.7|13731.7|13730|13727|0
1738845900000|2025-02-06 12:45:00|13731.1|13728.1|13734.6|13731.6|13735.4|13732.4|13729.4|13726.4|0
1738846200000|2025-02-06 12:50:00|13734.5|13731.5|13738.8|13735.8|13739|13736|13733.5|13730.5|0
1738846500000|2025-02-06 12:55:00|13739.3|13736.3|13738.6|13735.6|13739.5|13736.5|13735.7|13732.7|0
1738846800000|2025-02-06 13:00:00|13738.1|13735.1|13733.6|13730.6|13738.1|13735.1|13728.9|13725.9|0
1738847100000|2025-02-06 13:05:00|13733.1|13730.1|13732|13729|13733.1|13730.1|13729.4|13726.4|0
1738847400000|2025-02-06 13:10:00|13731.9|13728.9|13730.9|13727.9|13732.9|13729.9|13730.3|13727.3|0
1738847700000|2025-02-06 13:15:00|13730.5|13727.5|13733.7|13730.7|13736.5|13733.5|13730.5|13727.5|0
1738848000000|2025-02-06 13:20:00|13733.6|13730.6|13737.9|13734.9|13738.8|13735.8|13733.3|13730.3|0
1738848300000|2025-02-06 13:25:00|13737.7|13734.7|13739.5|13736.5|13741|13738|13737.7|13734.7|0
1738848600000|2025-02-06 13:30:00|13740|13737|13741|13738|13741.6|13738.6|13737|13734|0
1738848900000|2025-02-06 13:35:00|13741.1|13738.1|13739.3|13736.3|13745.4|13742.4|13738.6|13735.6|0
1738849200000|2025-02-06 13:40:00|13739.2|13736.2|13726.5|13723.5|13739.3|13736.3|13725.8|13722.8|0
1738849500000|2025-02-06 13:45:00|13726.6|13723.6|13727.1|13724.1|13729.6|13726.6|13724.6|13721.6|0
1738849800000|2025-02-06 13:50:00|13726.7|13723.7|13729.1|13726.1|13729.4|13726.4|13722.5|13719.5|0
1738850100000|2025-02-06 13:55:00|13729.2|13726.2|13736.2|13733.2|13736.2|13733.2|13728.6|13725.6|0
1738850400000|2025-02-06 14:00:00|13736.1|13733.1|13735.8|13732.8|13738.8|13735.8|13733.8|13730.8|0
1738850700000|2025-02-06 14:05:00|13735.7|13732.7|13731.2|13728.2|13736.8|13733.8|13729.8|13726.8|0
1738851000000|2025-02-06 14:10:00|13731.6|13728.6|13728.9|13725.9|13732.8|13729.8|13725.8|13722.8|0
1738851300000|2025-02-06 14:15:00|13728.8|13725.8|13731.1|13728.1|13731.4|13728.4|13723.2|13720.2|0
1738851600000|2025-02-06 14:20:00|13730.7|13727.7|13730.4|13727.4|13732.2|13729.2|13726.4|13723.4|0
1738851900000|2025-02-06 14:25:00|13736.3|13733.3|13722.2|13719.2|13739.2|13736.2|13722|13719|0
1738852200000|2025-02-06 14:30:00|13725.4|13722.4|13711.2|13709.4|13725.5|13722.5|13691|13689.2|0
1738852500000|2025-02-06 14:35:00|13712.6|13710.8|13706.5|13704.7|13720.8|13719|13689.6|13687.8|0
1738852800000|2025-02-06 14:40:00|13704.1|13702.3|13732.4|13730.6|13732.6|13730.8|13699.6|13697.8|0
1738853100000|2025-02-06 14:45:00|13733.5|13731.7|13730.2|13728.4|13752.2|13750.4|13727.3|13725.5|0
1738853400000|2025-02-06 14:50:00|13734.1|13732.3|13755.8|13754|13763.7|13761.9|13723.7|13721.9|0
1738853700000|2025-02-06 14:55:00|13753.8|13752|13746.2|13744.4|13756.4|13754.6|13734.4|13732.6|0
1738854000000|2025-02-06 15:00:00|13745.2|13743.4|13717.5|13715.7|13745.2|13743.4|13713.6|13711.8|0
1738854300000|2025-02-06 15:05:00|13717.4|13715.6|13769.2|13767.4|13770.7|13768.9|13716.3|13714.5|0
1738854600000|2025-02-06 15:10:00|13768.7|13766.9|13790.4|13788.6|13792|13790.2|13763.8|13762|0
1738854900000|2025-02-06 15:15:00|13791|13789.2|13788|13786.2|13797.2|13795.4|13783|13781.2|0
1738855200000|2025-02-06 15:20:00|13788.6|13786.8|13748.2|13746.4|13789.1|13787.3|13745.2|13743.4|0
1738855500000|2025-02-06 15:25:00|13748.6|13746.8|13749.7|13747.9|13756.2|13754.4|13738.1|13736.3|0
1738855800000|2025-02-06 15:30:00|13751.4|13749.6|13766.4|13764.6|13772.3|13770.5|13740.7|13738.9|0
1738856100000|2025-02-06 15:35:00|13766.9|13765.1|13735.4|13733.6|13785.3|13783.5|13734.8|13733|0
1738856400000|2025-02-06 15:40:00|13734.6|13732.8|13749.7|13747.9|13772.6|13770.8|13734.6|13732.8|0
1738856700000|2025-02-06 15:45:00|13751|13749.2|13731.7|13729.9|13751|13749.2|13728.4|13726.6|0
1738857000000|2025-02-06 15:50:00|13731.5|13729.7|13746|13744.2|13746.1|13744.3|13731.2|13729.4|0
1738857300000|2025-02-06 15:55:00|13745.9|13744.1|13752.2|13750.4|13753.8|13752|13731.4|13729.6|0
1738857600000|2025-02-06 16:00:00|13752.9|13751.1|13755.8|13754|13767|13765.2|13752.4|13750.6|0
1738857900000|2025-02-06 16:05:00|13755.3|13753.5|13760.3|13758.5|13761.3|13759.5|13749.2|13747.4|0
1738858200000|2025-02-06 16:10:00|13760.2|13758.4|13773.3|13771.5|13775.9|13774.1|13760.1|13758.3|0
1738858500000|2025-02-06 16:15:00|13773.1|13771.3|13774.9|13773.1|13779|13777.2|13769.9|13768.1|0
1738858800000|2025-02-06 16:20:00|13774|13772.2|13777.6|13775.8|13777.7|13775.9|13768|13766.2|0
1738859100000|2025-02-06 16:25:00|13777.3|13775.5|13768.3|13766.5|13777.6|13775.8|13760.9|13759.1|0
1738859400000|2025-02-06 16:30:00|13768.4|13766.6|13747.4|13745.6|13768.9|13767.1|13747.3|13745.5|0
1738859700000|2025-02-06 16:35:00|13747.9|13746.1|13741.2|13739.4|13751.1|13749.3|13735.3|13733.5|0
1738860000000|2025-02-06 16:40:00|13740.3|13738.5|13732|13730.2|13743.3|13741.5|13727.7|13725.9|0
1738860300000|2025-02-06 16:45:00|13731.9|13730.1|13728.4|13726.6|13734.5|13732.7|13723.6|13721.8|0
1738860600000|2025-02-06 16:50:00|13728.5|13726.7|13730.9|13729.1|13737.7|13735.9|13726.9|13725.1|0
1738860900000|2025-02-06 16:55:00|13729.7|13727.9|13727.5|13725.7|13734.3|13732.5|13723.1|13721.3|0
1738861200000|2025-02-06 17:00:00|13728.6|13726.8|13724.9|13723.1|13728.6|13726.8|13710.8|13709|0
1738861500000|2025-02-06 17:05:00|13724.4|13722.6|13733.9|13732.1|13734.7|13732.9|13723.2|13721.4|0
1738861800000|2025-02-06 17:10:00|13733.5|13731.7|13725.8|13724|13735.7|13733.9|13724.4|13722.6|0
1738862100000|2025-02-06 17:15:00|13725.7|13723.9|13743.2|13741.4|13743.2|13741.4|13725.1|13723.3|0
1738862400000|2025-02-06 17:20:00|13743.3|13741.5|13756.4|13754.6|13756.4|13754.6|13742.9|13741.1|0
1738862700000|2025-02-06 17:25:00|13755.9|13754.1|13728.9|13727.1|13756|13754.2|13728.3|13726.5|0
1738863000000|2025-02-06 17:30:00|13729.2|13727.4|13729.7|13727.9|13730.3|13728.5|13723.3|13721.5|0
1738863300000|2025-02-06 17:35:00|13730.1|13728.3|13728.9|13727.1|13733.4|13731.6|13724.3|13722.5|0
1738863600000|2025-02-06 17:40:00|13729.1|13727.3|13724.9|13723.1|13730.3|13728.5|13722.6|13720.8|0
1738863900000|2025-02-06 17:45:00|13725.3|13723.5|13732|13730.2|13732|13730.2|13721.8|13720|0
1738864200000|2025-02-06 17:50:00|13731.8|13730|13744.8|13743|13746.5|13744.7|13731.7|13729.9|0
1738864500000|2025-02-06 17:55:00|13744.4|13742.6|13740.8|13739|13751.3|13749.5|13739.6|13737.8|0
1738864800000|2025-02-06 18:00:00|13741.9|13740.1|13750.2|13748.4|13750.5|13748.7|13741|13739.2|0
1738865100000|2025-02-06 18:05:00|13750|13748.2|13737.3|13735.5|13751.7|13749.9|13735.7|13733.9|0
1738865400000|2025-02-06 18:10:00|13738.2|13736.4|13740.8|13739|13741.6|13739.8|13728.6|13726.8|0
1738865700000|2025-02-06 18:15:00|13741.1|13739.3|13742.1|13740.3|13746|13744.2|13733.1|13731.3|0
1738866000000|2025-02-06 18:20:00|13742|13740.2|13752|13750.2|13752.7|13750.9|13741|13739.2|0
1738866300000|2025-02-06 18:25:00|13752.1|13750.3|13746.9|13745.1|13752.4|13750.6|13743.5|13741.7|0
1738866600000|2025-02-06 18:30:00|13747.2|13745.4|13746.6|13744.8|13753.8|13752|13745.5|13743.7|0
1738866900000|2025-02-06 18:35:00|13747|13745.2|13738.4|13736.6|13748.2|13746.4|13734.4|13732.6|0
1738867200000|2025-02-06 18:40:00|13738.3|13736.5|13743.1|13741.3|13746.1|13744.3|13731.3|13729.5|0
1738867500000|2025-02-06 18:45:00|13742.1|13740.3|13743.4|13741.6|13743.8|13742|13736.7|13734.9|0
1738867800000|2025-02-06 18:50:00|13743.3|13741.5|13734.8|13733|13744.4|13742.6|13732.7|13730.9|0
1738868100000|2025-02-06 18:55:00|13734.9|13733.1|13733.2|13731.4|13737.9|13736.1|13730.8|13729|0
1738868400000|2025-02-06 19:00:00|13731.8|13730|13735.8|13734|13738.2|13736.4|13727.6|13725.8|0
1738868700000|2025-02-06 19:05:00|13735.5|13733.7|13739.7|13737.9|13743|13741.2|13734.7|13732.9|0
1738869000000|2025-02-06 19:10:00|13739.1|13737.3|13744.1|13742.3|13746.3|13744.5|13739|13737.2|0
1738869300000|2025-02-06 19:15:00|13744.2|13742.4|13751.4|13749.6|13757.1|13755.3|13740.9|13739.1|0
1738869600000|2025-02-06 19:20:00|13751.3|13749.5|13747.9|13746.1|13752.5|13750.7|13744.9|13743.1|0
1738869900000|2025-02-06 19:25:00|13747.7|13745.9|13737.7|13735.9|13748.3|13746.5|13728.7|13726.9|0
1738870200000|2025-02-06 19:30:00|13737.6|13735.8|13686.8|13685|13737.6|13735.8|13676|13674.2|0
1738870500000|2025-02-06 19:35:00|13684|13682.2|13700.8|13699|13703.2|13701.4|13680|13678.2|0
1738870800000|2025-02-06 19:40:00|13700.9|13699.1|13697.4|13695.6|13702.8|13701|13688.4|13686.6|0
1738871100000|2025-02-06 19:45:00|13696.9|13695.1|13707.4|13705.6|13708|13706.2|13695|13693.2|0
1738871400000|2025-02-06 19:50:00|13708.3|13706.5|13711.7|13709.9|13715.6|13713.8|13707.7|13705.9|0
1738871700000|2025-02-06 19:55:00|13711.6|13709.8|13698.9|13697.1|13713.7|13711.9|13694.2|13692.4|0
1738872000000|2025-02-06 20:00:00|13698.4|13696.6|13692.7|13690.9|13702.2|13700.4|13688.8|13687|0
1738872300000|2025-02-06 20:05:00|13692.9|13691.1|13696.5|13694.7|13696.5|13694.7|13690.2|13688.4|0
1738872600000|2025-02-06 20:10:00|13696.7|13694.9|13702|13700.2|13702.1|13700.3|13693.9|13692.1|0
1738872900000|2025-02-06 20:15:00|13701.8|13700|13718.5|13716.7|13719.1|13717.3|13700.6|13698.8|0
1738873200000|2025-02-06 20:20:00|13717.1|13715.3|13724.5|13722.7|13726|13724.2|13716.1|13714.3|0
1738873500000|2025-02-06 20:25:00|13724.4|13722.6|13729|13727.2|13731|13729.2|13724.4|13722.6|0
1738873800000|2025-02-06 20:30:00|13729.9|13728.1|13739.8|13738|13739.8|13738|13729.9|13728.1|0
1738874100000|2025-02-06 20:35:00|13739.7|13737.9|13739.4|13737.6|13744.1|13742.3|13735.2|13733.4|0
1738874400000|2025-02-06 20:40:00|13739.7|13737.9|13751.4|13749.6|13751.4|13749.6|13738.6|13736.8|0
1738874700000|2025-02-06 20:45:00|13750.8|13749|13762.2|13760.4|13765.8|13764|13750.8|13749|0
1738875000000|2025-02-06 20:50:00|13768.6|13766.8|13789.7|13787.9|13790.9|13789.1|13765.8|13764|0
1738875300000|2025-02-06 20:55:00|13797.7|13795.9|13792|13790.2|13798.9|13797.1|13782.5|13780.7|0
1738875600000|2025-02-06 21:00:00|13792.8|13789.8|13758.1|13755.1|13800.6|13797.6|13687|13684|0
1738875900000|2025-02-06 21:05:00|13758.5|13755.5|13727.1|13724.1|13762.8|13759.8|13723.2|13720.2|0
1738876200000|2025-02-06 21:10:00|13726.9|13723.9|13737.7|13734.7|13748.4|13745.4|13726.5|13723.5|0
1738876500000|2025-02-06 21:15:00|13739|13736|13768.8|13765.8|13768.8|13765.8|13729.5|13726.5|0
1738876800000|2025-02-06 21:20:00|13769.1|13766.1|13768.4|13765.4|13775.5|13772.5|13760.1|13757.1|0
1738877100000|2025-02-06 21:25:00|13768.7|13765.7|13764.4|13761.4|13770.6|13767.6|13755.6|13752.6|0
1738877400000|2025-02-06 21:30:00|13764.6|13761.6|13789.6|13786.6|13798|13795|13764.5|13761.5|0
1738877700000|2025-02-06 21:35:00|13791.9|13788.9|13777.3|13774.3|13802.1|13799.1|13776.6|13773.6|0
1738878000000|2025-02-06 21:40:00|13777.1|13774.1|13770.5|13767.5|13779.5|13776.5|13769.3|13766.3|0
1738878300000|2025-02-06 21:45:00|13770.6|13767.6|13751.5|13748.5|13772.9|13769.9|13748.8|13745.8|0
1738878600000|2025-02-06 21:50:00|13751.7|13748.7|13753.3|13750.3|13757.1|13754.1|13747.5|13744.5|0
1738878900000|2025-02-06 21:55:00|13753.9|13750.9|13762.5|13759.5|13763.4|13760.4|13748.9|13745.9|0
1738879200000|2025-02-06 22:00:00|13762.6|13759.6|13753.8|13750.8|13762.8|13759.8|13753|13750|0
1738879500000|2025-02-06 22:05:00|13753.5|13750.5|13737.6|13734.6|13753.6|13750.6|13737.4|13734.4|0
1738879800000|2025-02-06 22:10:00|13737|13734|13702.3|13699.3|13738.7|13735.7|13702.3|13699.3|0
1738880100000|2025-02-06 22:15:00|13702.4|13699.4|13727.4|13724.4|13728.5|13725.5|13700.3|13697.3|0
1738880400000|2025-02-06 22:20:00|13725.6|13722.6|13719.9|13716.9|13736.3|13733.3|13708.9|13705.9|0
1738880700000|2025-02-06 22:25:00|13719.5|13716.5|13721.4|13718.4|13721.4|13718.4|13703.3|13700.3|0
1738881000000|2025-02-06 22:30:00|13720.8|13717.8|13738|13735|13748.2|13745.2|13711.5|13708.5|0
1738881300000|2025-02-06 22:35:00|13737.8|13734.8|13729.4|13726.4|13745.9|13742.9|13723.8|13720.8|0
1738881600000|2025-02-06 22:40:00|13729.2|13726.2|13718.6|13715.6|13731.5|13728.5|13718.6|13715.6|0
1738881900000|2025-02-06 22:45:00|13718.5|13715.5|13720.5|13717.5|13726.9|13723.9|13714.7|13711.7|0
1738882200000|2025-02-06 22:50:00|13720.6|13717.6|13724.6|13721.6|13728.4|13725.4|13718.6|13715.6|0
1738882500000|2025-02-06 22:55:00|13724.7|13721.7|13728.9|13725.9|13733|13730|13724.6|13721.6|0
1738882800000|2025-02-06 23:00:00|13728.7|13725.7|13737.3|13734.3|13737.5|13734.5|13728.1|13725.1|0
1738883100000|2025-02-06 23:05:00|13737.4|13734.4|13738.5|13735.5|13741.7|13738.7|13735.5|13732.5|0
1738883400000|2025-02-06 23:10:00|13738.6|13735.6|13742.7|13739.7|13742.7|13739.7|13735.7|13732.7|0
1738883700000|2025-02-06 23:15:00|13742.3|13739.3|13740.5|13737.5|13744.4|13741.4|13740.4|13737.4|0
1738884000000|2025-02-06 23:20:00|13740.4|13737.4|13738.7|13735.7|13740.8|13737.8|13737.3|13734.3|0
1738884300000|2025-02-06 23:25:00|13738.5|13735.5|13742.4|13739.4|13743.3|13740.3|13738.1|13735.1|0
1738884600000|2025-02-06 23:30:00|13741.4|13738.4|13738.5|13735.5|13741.4|13738.4|13738.1|13735.1|0
1738884900000|2025-02-06 23:35:00|13738.4|13735.4|13737|13734|13739.4|13736.4|13736.4|13733.4|0
1738885200000|2025-02-06 23:40:00|13736.9|13733.9|13740.1|13737.1|13740.2|13737.2|13733.7|13730.7|0
1738885500000|2025-02-06 23:45:00|13740.4|13737.4|13738.6|13735.6|13741.2|13738.2|13738.5|13735.5|0
1738885800000|2025-02-06 23:50:00|13738.8|13735.8|13739.6|13736.6|13741.1|13738.1|13737.5|13734.5|0
1738886100000|2025-02-06 23:55:00|13739.7|13736.7|13743.1|13740.1|13745.5|13742.5|13739.7|13736.7|0
1738886400000|2025-02-07 00:00:00|13743.2|13740.2|13747.3|13744.3|13747.9|13744.9|13743.2|13740.2|0
1738886700000|2025-02-07 00:05:00|13747.5|13744.5|13746.2|13743.2|13748.3|13745.3|13744.4|13741.4|0
1738887000000|2025-02-07 00:10:00|13746.1|13743.1|13746.5|13743.5|13749.2|13746.2|13745.3|13742.3|0
1738887300000|2025-02-07 00:15:00|13747|13744|13744.1|13741.1|13747|13744|13743.6|13740.6|0
1738887600000|2025-02-07 00:20:00|13744.3|13741.3|13746.4|13743.4|13746.4|13743.4|13744.3|13741.3|0
1738887900000|2025-02-07 00:25:00|13746.5|13743.5|13748.9|13745.9|13748.9|13745.9|13746.3|13743.3|0
1738888200000|2025-02-07 00:30:00|13749|13746|13749|13746|13749.5|13746.5|13747.7|13744.7|0
1738888500000|2025-02-07 00:35:00|13748.8|13745.8|13750|13747|13750|13747|13748.2|13745.2|0
1738888800000|2025-02-07 00:40:00|13749.9|13746.9|13749|13746|13749.9|13746.9|13748.4|13745.4|0
1738889100000|2025-02-07 00:45:00|13748.8|13745.8|13748.3|13745.3|13749.1|13746.1|13747.5|13744.5|0
1738889400000|2025-02-07 00:50:00|13748.5|13745.5|13750.1|13747.1|13750.7|13747.7|13748|13745|0
1738889700000|2025-02-07 00:55:00|13750.4|13747.4|13756.8|13751.8|13757.5|13752.5|13750.4|13747.4|0
1738890000000|2025-02-07 01:00:00|13756.7|13751.7|13758.9|13753.9|13760.3|13755.3|13756.3|13751.3|0
1738890300000|2025-02-07 01:05:00|13758.8|13753.8|13762|13757|13763.1|13758.1|13757.2|13752.2|0
1738890600000|2025-02-07 01:10:00|13761.9|13756.9|13761|13756|13764|13759|13760.4|13755.4|0
1738890900000|2025-02-07 01:15:00|13760.6|13755.6|13759.4|13754.4|13760.7|13755.7|13755.3|13750.3|0
1738891200000|2025-02-07 01:20:00|13759.5|13754.5|13760.7|13755.7|13761.9|13756.9|13757.6|13752.6|0
1738891500000|2025-02-07 01:25:00|13760.8|13755.8|13758.2|13753.2|13760.8|13755.8|13757.3|13752.3|0
1738891800000|2025-02-07 01:30:00|13758.3|13753.3|13761.5|13756.5|13761.5|13756.5|13757.5|13752.5|0
1738892100000|2025-02-07 01:35:00|13761.3|13756.3|13773.3|13768.3|13774.1|13769.1|13761.2|13756.2|0
1738892400000|2025-02-07 01:40:00|13773.6|13768.6|13773.7|13768.7|13774.8|13769.8|13771.7|13766.7|0
1738892700000|2025-02-07 01:45:00|13773.8|13768.8|13773.7|13768.7|13776.6|13771.6|13772|13767|0
1738893000000|2025-02-07 01:50:00|13773.9|13768.9|13776|13771|13776|13771|13772.6|13767.6|0
1738893300000|2025-02-07 01:55:00|13776.1|13771.1|13773.7|13768.7|13776.1|13771.1|13771.7|13766.7|0
1738893600000|2025-02-07 02:00:00|13773.6|13768.6|13774.4|13769.4|13778.3|13773.3|13773.6|13768.6|0
1738893900000|2025-02-07 02:05:00|13774.3|13769.3|13771.1|13766.1|13774.4|13769.4|13770.4|13765.4|0
1738894200000|2025-02-07 02:10:00|13771.2|13766.2|13769.5|13764.5|13771.5|13766.5|13768|13763|0
1738894500000|2025-02-07 02:15:00|13769.6|13764.6|13769.9|13764.9|13772.4|13767.4|13769.5|13764.5|0
1738894800000|2025-02-07 02:20:00|13769.8|13764.8|13770.7|13765.7|13773.5|13768.5|13769.8|13764.8|0
1738895100000|2025-02-07 02:25:00|13770.8|13765.8|13770.2|13765.2|13771.3|13766.3|13768.4|13763.4|0
1738895400000|2025-02-07 02:30:00|13770.1|13765.1|13769.5|13764.5|13770.8|13765.8|13768.9|13763.9|0
1738895700000|2025-02-07 02:35:00|13769.4|13764.4|13769.3|13764.3|13770.6|13765.6|13767.4|13762.4|0
1738896000000|2025-02-07 02:40:00|13769.4|13764.4|13771.8|13766.8|13772.6|13767.6|13769.2|13764.2|0
1738896300000|2025-02-07 02:45:00|13771.9|13766.9|13771.1|13766.1|13772.3|13767.3|13769.9|13764.9|0
1738896600000|2025-02-07 02:50:00|13771.2|13766.2|13773|13768|13773.1|13768.1|13771.1|13766.1|0
1738896900000|2025-02-07 02:55:00|13772.9|13767.9|13774.1|13769.1|13774.9|13769.9|13771.9|13766.9|0
1738897200000|2025-02-07 03:00:00|13774.3|13769.3|13771.2|13766.2|13774.5|13769.5|13771.2|13766.2|0
1738897500000|2025-02-07 03:05:00|13771.5|13766.5|13773.3|13768.3|13775.2|13770.2|13770.3|13765.3|0
1738897800000|2025-02-07 03:10:00|13773.4|13768.4|13767.7|13762.7|13773.6|13768.6|13767.7|13762.7|0
1738898100000|2025-02-07 03:15:00|13768.1|13763.1|13768.2|13763.2|13770|13765|13766.1|13761.1|0
1738898400000|2025-02-07 03:20:00|13768.3|13763.3|13767.7|13762.7|13769|13764|13765.9|13760.9|0
1738898700000|2025-02-07 03:25:00|13767.6|13762.6|13766.8|13761.8|13767.9|13762.9|13765.5|13760.5|0
1738899000000|2025-02-07 03:30:00|13766.6|13761.6|13768.8|13763.8|13769.3|13764.3|13766.6|13761.6|0
1738899300000|2025-02-07 03:35:00|13768.7|13763.7|13765.6|13760.6|13769.5|13764.5|13765|13760|0
1738899600000|2025-02-07 03:40:00|13765.5|13760.5|13759.7|13754.7|13765.7|13760.7|13759|13754|0
1738899900000|2025-02-07 03:45:00|13760|13755|13763.5|13758.5|13764.3|13759.3|13758.2|13753.2|0
1738900200000|2025-02-07 03:50:00|13763.6|13758.6|13764|13759|13764.9|13759.9|13762|13757|0
1738900500000|2025-02-07 03:55:00|13764.1|13759.1|13762.2|13757.2|13764.3|13759.3|13761.6|13756.6|0
1738900800000|2025-02-07 04:00:00|13762.4|13757.4|13762.2|13757.2|13763.4|13758.4|13761.3|13756.3|0
1738901100000|2025-02-07 04:05:00|13761.7|13756.7|13761|13756|13761.8|13756.8|13759.9|13754.9|0
1738901400000|2025-02-07 04:10:00|13760.9|13755.9|13759.1|13754.1|13761.2|13756.2|13759|13754|0
1738901700000|2025-02-07 04:15:00|13759.3|13754.3|13759.6|13754.6|13760.3|13755.3|13758.4|13753.4|0
1738902000000|2025-02-07 04:20:00|13759.5|13754.5|13759.2|13754.2|13759.6|13754.6|13758.2|13753.2|0
1738902300000|2025-02-07 04:25:00|13759.1|13754.1|13755.2|13750.2|13760|13755|13754.2|13749.2|0
1738902600000|2025-02-07 04:30:00|13755.3|13750.3|13754.9|13749.9|13756.5|13751.5|13754.1|13749.1|0
1738902900000|2025-02-07 04:35:00|13754.8|13749.8|13756|13751|13756.8|13751.8|13754.2|13749.2|0
1738903200000|2025-02-07 04:40:00|13756.1|13751.1|13756|13751|13757.3|13752.3|13754.9|13749.9|0
1738903500000|2025-02-07 04:45:00|13755.9|13750.9|13755|13750|13757.6|13752.6|13753.9|13748.9|0
1738903800000|2025-02-07 04:50:00|13755.3|13750.3|13752.5|13747.5|13756|13751|13752.2|13747.2|0
1738904100000|2025-02-07 04:55:00|13752.7|13747.7|13752.8|13747.8|13754.4|13749.4|13752.5|13747.5|0
1738904400000|2025-02-07 05:00:00|13752.9|13747.9|13753.4|13748.4|13754.4|13749.4|13752|13747|0
1738904700000|2025-02-07 05:05:00|13753.2|13748.2|13753.2|13748.2|13753.8|13748.8|13751.9|13746.9|0
1738905000000|2025-02-07 05:10:00|13753.3|13748.3|13753.5|13748.5|13754.7|13749.7|13753|13748|0
1738905300000|2025-02-07 05:15:00|13753.2|13748.2|13752.6|13747.6|13754.5|13749.5|13751.9|13746.9|0
1738905600000|2025-02-07 05:20:00|13752.5|13747.5|13751.4|13746.4|13752.6|13747.6|13749.5|13744.5|0
1738905900000|2025-02-07 05:25:00|13751.6|13746.6|13750.3|13745.3|13752|13747|13749.3|13744.3|0
1738906200000|2025-02-07 05:30:00|13750.4|13745.4|13749.2|13744.2|13753.7|13748.7|13747.9|13742.9|0
1738906500000|2025-02-07 05:35:00|13749|13744|13750.4|13745.4|13751|13746|13748.3|13743.3|0
1738906800000|2025-02-07 05:40:00|13750.2|13745.2|13748.8|13743.8|13751|13746|13748|13743|0
1738907100000|2025-02-07 05:45:00|13748.6|13743.6|13746.8|13741.8|13749.6|13744.6|13745.7|13740.7|0
1738907400000|2025-02-07 05:50:00|13746.7|13741.7|13747.7|13742.7|13748.2|13743.2|13745.7|13740.7|0
1738907700000|2025-02-07 05:55:00|13747.3|13742.3|13750.3|13745.3|13751.7|13746.7|13746.6|13741.6|0
1738908000000|2025-02-07 06:00:00|13750|13745|13745.9|13740.9|13751.2|13746.2|13745.6|13740.6|0
1738908300000|2025-02-07 06:05:00|13746|13741|13742.9|13737.9|13746|13741|13740.7|13735.7|0
1738908600000|2025-02-07 06:10:00|13743|13738|13738.4|13733.4|13743.6|13738.6|13737.6|13732.6|0
1738908900000|2025-02-07 06:15:00|13738.5|13733.5|13735.7|13730.7|13739.4|13734.4|13734.1|13729.1|0
1738909200000|2025-02-07 06:20:00|13735.6|13730.6|13740.2|13735.2|13743.7|13738.7|13735.5|13730.5|0
1738909500000|2025-02-07 06:25:00|13740.3|13735.3|13742.2|13737.2|13742.2|13737.2|13739.4|13734.4|0
1738909800000|2025-02-07 06:30:00|13742.3|13737.3|13740.6|13735.6|13743.4|13738.4|13738.7|13733.7|0
1738910100000|2025-02-07 06:35:00|13740.4|13735.4|13740.9|13735.9|13741|13736|13734.9|13729.9|0
1738910400000|2025-02-07 06:40:00|13741|13736|13746.1|13741.1|13746.8|13741.8|13741|13736|0
1738910700000|2025-02-07 06:45:00|13746.2|13741.2|13748.5|13743.5|13749.1|13744.1|13743.5|13738.5|0
1738911000000|2025-02-07 06:50:00|13748.3|13743.3|13750.3|13745.3|13754.4|13749.4|13746.7|13741.7|0
1738911300000|2025-02-07 06:55:00|13750.4|13745.4|13755.5|13750.5|13755.9|13750.9|13749.7|13744.7|0
1738911600000|2025-02-07 07:00:00|13755.7|13750.7|13756.2|13751.2|13759.9|13754.9|13755.4|13750.4|0
1738911900000|2025-02-07 07:05:00|13756.1|13751.1|13755.6|13750.6|13760.7|13755.7|13754.2|13749.2|0
1738912200000|2025-02-07 07:10:00|13755.7|13750.7|13756.9|13751.9|13758.7|13753.7|13755.6|13750.6|0
1738912500000|2025-02-07 07:15:00|13756.8|13751.8|13759.6|13754.6|13761.1|13756.1|13755.6|13750.6|0
1738912800000|2025-02-07 07:20:00|13759.5|13754.5|13757.5|13752.5|13759.6|13754.6|13755.6|13750.6|0
1738913100000|2025-02-07 07:25:00|13757.4|13752.4|13756|13751|13758.6|13753.6|13753.8|13748.8|0
1738913400000|2025-02-07 07:30:00|13756.1|13751.1|13760.5|13755.5|13761.1|13756.1|13755|13750|0
1738913700000|2025-02-07 07:35:00|13760.4|13755.4|13762.4|13757.4|13762.8|13757.8|13759.6|13754.6|0
1738914000000|2025-02-07 07:40:00|13762.3|13757.3|13760.6|13755.6|13762.7|13757.7|13758.1|13753.1|0
1738914300000|2025-02-07 07:45:00|13760.9|13755.9|13760.3|13755.3|13762.2|13757.2|13759.4|13754.4|0
1738914600000|2025-02-07 07:50:00|13760.2|13755.2|13759.7|13754.7|13761.8|13756.8|13757.8|13752.8|0
1738914900000|2025-02-07 07:55:00|13759.8|13754.8|13759.3|13754.3|13764|13759|13757.7|13752.7|0
1738915200000|2025-02-07 08:00:00|13759.4|13754.4|13761.7|13756.7|13767.9|13762.9|13758.9|13753.9|0
1738915500000|2025-02-07 08:05:00|13761.6|13756.6|13770.5|13765.5|13771.1|13766.1|13760.5|13755.5|0
1738915800000|2025-02-07 08:10:00|13770.6|13765.6|13764.2|13759.2|13772|13767|13763.9|13758.9|0
1738916100000|2025-02-07 08:15:00|13764.1|13759.1|13759.5|13754.5|13766|13761|13758.8|13753.8|0
1738916400000|2025-02-07 08:20:00|13759.9|13754.9|13743.9|13738.9|13760.7|13755.7|13742.4|13737.4|0
1738916700000|2025-02-07 08:25:00|13743.6|13738.6|13749|13744|13751.1|13746.1|13742.7|13737.7|0
1738917000000|2025-02-07 08:30:00|13749.1|13744.1|13752.2|13747.2|13753.1|13748.1|13746|13741|0
1738917300000|2025-02-07 08:35:00|13752.1|13747.1|13755.2|13750.2|13755.3|13750.3|13752|13747|0
1738917600000|2025-02-07 08:40:00|13755.8|13750.8|13758.3|13753.3|13758.6|13753.6|13754.4|13749.4|0
1738917900000|2025-02-07 08:45:00|13758.4|13753.4|13753.4|13748.4|13758.4|13753.4|13752|13747|0
1738918200000|2025-02-07 08:50:00|13753.3|13748.3|13750|13745|13753.6|13748.6|13748.4|13743.4|0
1738918500000|2025-02-07 08:55:00|13749.9|13744.9|13749.2|13744.2|13752.6|13747.6|13745.8|13740.8|0
1738918800000|2025-02-07 09:00:00|13749.3|13744.3|13774.5|13771.5|13780.3|13777.3|13746.2|13741.2|0
1738919100000|2025-02-07 09:05:00|13774.4|13771.4|13777.7|13774.7|13782.3|13779.3|13773.6|13770.6|0
1738919400000|2025-02-07 09:10:00|13777.1|13774.1|13769.9|13766.9|13777.1|13774.1|13769.4|13766.4|0
1738919700000|2025-02-07 09:15:00|13769.6|13766.6|13768.8|13765.8|13771.2|13768.2|13765.7|13762.7|0
1738920000000|2025-02-07 09:20:00|13768.9|13765.9|13764.1|13761.1|13768.9|13765.9|13757.7|13754.7|0
1738920300000|2025-02-07 09:25:00|13759.7|13756.7|13761.9|13758.9|13765.1|13762.1|13758.2|13755.2|0
1738920600000|2025-02-07 09:30:00|13762.6|13759.6|13766.7|13763.7|13768|13765|13762.4|13759.4|0
1738920900000|2025-02-07 09:35:00|13766.9|13763.9|13767.5|13764.5|13767.6|13764.6|13765.1|13762.1|0
1738921200000|2025-02-07 09:40:00|13767.8|13764.8|13771.9|13768.9|13774.1|13771.1|13767.8|13764.8|0
1738921500000|2025-02-07 09:45:00|13771.6|13768.6|13766|13763|13771.9|13768.9|13765.5|13762.5|0
1738921800000|2025-02-07 09:50:00|13766.2|13763.2|13765.4|13762.4|13770.2|13767.2|13765.1|13762.1|0
1738922100000|2025-02-07 09:55:00|13765.3|13762.3|13763.4|13760.4|13765.9|13762.9|13758.8|13755.8|0
1738922400000|2025-02-07 10:00:00|13763.1|13760.1|13763.5|13760.5|13765|13762|13759.3|13756.3|0
1738922700000|2025-02-07 10:05:00|13763.6|13760.6|13770.2|13767.2|13772.6|13769.6|13763.4|13760.4|0
1738923000000|2025-02-07 10:10:00|13770.3|13767.3|13767.7|13764.7|13770.6|13767.6|13765.5|13762.5|0
1738923300000|2025-02-07 10:15:00|13768.1|13765.1|13765|13762|13768.3|13765.3|13764.5|13761.5|0
1738923600000|2025-02-07 10:20:00|13764.8|13761.8|13771.3|13768.3|13771.3|13768.3|13764.8|13761.8|0
1738923900000|2025-02-07 10:25:00|13771.4|13768.4|13773.2|13770.2|13773.4|13770.4|13770.8|13767.8|0
1738924200000|2025-02-07 10:30:00|13773|13770|13770.9|13767.9|13773.4|13770.4|13769.9|13766.9|0
1738924500000|2025-02-07 10:35:00|13771.3|13768.3|13769.4|13766.4|13772.1|13769.1|13767.8|13764.8|0
1738924800000|2025-02-07 10:40:00|13768.7|13765.7|13769.8|13766.8|13771|13768|13766|13763|0
1738925100000|2025-02-07 10:45:00|13769.9|13766.9|13769.9|13766.9|13772|13769|13768.7|13765.7|0
1738925400000|2025-02-07 10:50:00|13770|13767|13765.9|13762.9|13770.1|13767.1|13765.5|13762.5|0
1738925700000|2025-02-07 10:55:00|13766.2|13763.2|13767.6|13764.6|13768|13765|13766|13763|0
1738926000000|2025-02-07 11:00:00|13767.8|13764.8|13767|13764|13769.5|13766.5|13766|13763|0
1738926300000|2025-02-07 11:05:00|13766.7|13763.7|13766.5|13763.5|13767|13764|13765.7|13762.7|0
1738926600000|2025-02-07 11:10:00|13766.6|13763.6|13764.3|13761.3|13766.9|13763.9|13763.6|13760.6|0
1738926900000|2025-02-07 11:15:00|13764.4|13761.4|13767.3|13764.3|13768|13765|13764.1|13761.1|0
1738927200000|2025-02-07 11:20:00|13767.2|13764.2|13762.5|13759.5|13767.4|13764.4|13760.8|13757.8|0
1738927500000|2025-02-07 11:25:00|13762.6|13759.6|13765.6|13762.6|13765.6|13762.6|13761.2|13758.2|0
1738927800000|2025-02-07 11:30:00|13765.7|13762.7|13766.8|13763.8|13767.3|13764.3|13764.4|13761.4|0
1738928100000|2025-02-07 11:35:00|13766.9|13763.9|13764.3|13761.3|13768.2|13765.2|13764.1|13761.1|0
1738928400000|2025-02-07 11:40:00|13764.5|13761.5|13768|13765|13768.2|13765.2|13764.3|13761.3|0
1738928700000|2025-02-07 11:45:00|13767.5|13764.5|13767|13764|13769.8|13766.8|13765.7|13762.7|0
1738929000000|2025-02-07 11:50:00|13767.1|13764.1|13770.1|13767.1|13770.2|13767.2|13767.1|13764.1|0
1738929300000|2025-02-07 11:55:00|13770|13767|13774.2|13771.2|13774.5|13771.5|13770|13767|0
1738929600000|2025-02-07 12:00:00|13773.1|13770.1|13775.4|13772.4|13775.6|13772.6|13769.9|13766.9|0
1738929900000|2025-02-07 12:05:00|13775.5|13772.5|13779.3|13776.3|13781.1|13778.1|13775.3|13772.3|0
1738930200000|2025-02-07 12:10:00|13779.1|13776.1|13782|13779|13783.3|13780.3|13778.9|13775.9|0
1738930500000|2025-02-07 12:15:00|13781.7|13778.7|13782.1|13779.1|13784.4|13781.4|13780|13777|0
1738930800000|2025-02-07 12:20:00|13782|13779|13777.7|13774.7|13782.7|13779.7|13777.7|13774.7|0
1738931100000|2025-02-07 12:25:00|13777.6|13774.6|13776.2|13773.2|13779.8|13776.8|13774.5|13771.5|0
1738931400000|2025-02-07 12:30:00|13776.4|13773.4|13775.3|13772.3|13776.4|13773.4|13772.7|13769.7|0
1738931700000|2025-02-07 12:35:00|13775.5|13772.5|13778|13775|13780.2|13777.2|13775.5|13772.5|0
1738932000000|2025-02-07 12:40:00|13778.1|13775.1|13783.5|13780.5|13783.5|13780.5|13777.8|13774.8|0
1738932300000|2025-02-07 12:45:00|13783.4|13780.4|13788.2|13785.2|13788.6|13785.6|13783.3|13780.3|0
1738932600000|2025-02-07 12:50:00|13787.9|13784.9|13787.6|13784.6|13787.9|13784.9|13783.6|13780.6|0
1738932900000|2025-02-07 12:55:00|13787.7|13784.7|13786|13783|13788.5|13785.5|13785.7|13782.7|0
1738933200000|2025-02-07 13:00:00|13786.2|13783.2|13782.9|13779.9|13786.9|13783.9|13781.9|13778.9|0
1738933500000|2025-02-07 13:05:00|13783.1|13780.1|13774.9|13771.9|13783.3|13780.3|13774.9|13771.9|0
1738933800000|2025-02-07 13:10:00|13774.8|13771.8|13775.1|13772.1|13777.3|13774.3|13773.5|13770.5|0
1738934100000|2025-02-07 13:15:00|13775.2|13772.2|13776.7|13773.7|13779.3|13776.3|13775|13772|0
1738934400000|2025-02-07 13:20:00|13776.6|13773.6|13766.9|13763.9|13776.6|13773.6|13766.8|13763.8|0
1738934700000|2025-02-07 13:25:00|13767|13764|13769.1|13766.1|13769.1|13766.1|13763.4|13760.4|0
1738935000000|2025-02-07 13:30:00|13769.6|13766.6|13763.2|13760.2|13784.1|13781.1|13754.9|13751.9|0
1738935300000|2025-02-07 13:35:00|13763.9|13760.9|13767.8|13764.8|13767.8|13764.8|13758.2|13755.2|0
1738935600000|2025-02-07 13:40:00|13767.3|13764.3|13783.5|13780.5|13787.3|13784.3|13767.3|13764.3|0
1738935900000|2025-02-07 13:45:00|13783.2|13780.2|13772.8|13769.8|13783.2|13780.2|13771.8|13768.8|0
1738936200000|2025-02-07 13:50:00|13772.6|13769.6|13777.4|13774.4|13778.3|13775.3|13769.3|13766.3|0
1738936500000|2025-02-07 13:55:00|13777.6|13774.6|13785.6|13782.6|13786.2|13783.2|13777.6|13774.6|0
1738936800000|2025-02-07 14:00:00|13785.5|13782.5|13782.6|13779.6|13787.8|13784.8|13780.8|13777.8|0
1738937100000|2025-02-07 14:05:00|13782.7|13779.7|13785.9|13782.9|13787.2|13784.2|13776|13773|0
1738937400000|2025-02-07 14:10:00|13786|13783|13786.2|13783.2|13787.7|13784.7|13783.1|13780.1|0
1738937700000|2025-02-07 14:15:00|13784.6|13781.6|13778.9|13775.9|13784.7|13781.7|13778.5|13775.5|0
1738938000000|2025-02-07 14:20:00|13778.7|13775.7|13781.8|13778.8|13781.8|13778.8|13777.8|13774.8|0
1738938300000|2025-02-07 14:25:00|13790.7|13787.7|13800.2|13797.2|13804.3|13801.3|13787.7|13784.7|0
1738938600000|2025-02-07 14:30:00|13801.6|13798.6|13855.8|13854|13861.6|13859.8|13791.1|13789.3|0
1738938900000|2025-02-07 14:35:00|13853.5|13851.7|13873.1|13871.3|13881.5|13879.7|13841.4|13839.6|0
1738939200000|2025-02-07 14:40:00|13873|13871.2|13857.9|13856.1|13877.1|13875.3|13849.6|13847.8|0
1738939500000|2025-02-07 14:45:00|13857.8|13856|13864.4|13862.6|13866.1|13864.3|13846.3|13844.5|0
1738939800000|2025-02-07 14:50:00|13864.9|13863.1|13856.8|13855|13867|13865.2|13847|13845.2|0
1738940100000|2025-02-07 14:55:00|13857.3|13855.5|13810.2|13808.4|13857.3|13855.5|13803.9|13802.1|0
1738940400000|2025-02-07 15:00:00|13795.9|13794.1|13696.7|13694.9|13795.9|13794.1|13687.6|13685.8|0
1738940700000|2025-02-07 15:05:00|13698.3|13696.5|13734.4|13732.6|13740|13738.2|13691.3|13689.5|0
1738941000000|2025-02-07 15:10:00|13734.8|13733|13670.6|13668.8|13737.8|13736|13649.1|13647.3|0
1738941300000|2025-02-07 15:15:00|13672|13670.2|13695.5|13693.7|13696.7|13694.9|13670.5|13668.7|0
1738941600000|2025-02-07 15:20:00|13695.3|13693.5|13715.4|13713.6|13721.2|13719.4|13678.4|13676.6|0
1738941900000|2025-02-07 15:25:00|13717.1|13715.3|13705.5|13703.7|13730.7|13728.9|13705|13703.2|0
1738942200000|2025-02-07 15:30:00|13703.7|13701.9|13707.4|13705.6|13714.2|13712.4|13693.7|13691.9|0
1738942500000|2025-02-07 15:35:00|13707.9|13706.1|13715.2|13713.4|13741.7|13739.9|13702.3|13700.5|0
1738942800000|2025-02-07 15:40:00|13714.8|13713|13711.2|13709.4|13726.4|13724.6|13703.2|13701.4|0
1738943100000|2025-02-07 15:45:00|13711.7|13709.9|13729.4|13727.6|13729.5|13727.7|13700.6|13698.8|0
1738943400000|2025-02-07 15:50:00|13729.2|13727.4|13628.7|13626.9|13737.9|13736.1|13613.1|13611.3|0
1738943700000|2025-02-07 15:55:00|13631.8|13630|13684.6|13682.8|13687.4|13685.6|13625.7|13623.9|0
1738944000000|2025-02-07 16:00:00|13684.3|13682.5|13647.1|13645.3|13689.6|13687.8|13637.9|13636.1|0
1738944300000|2025-02-07 16:05:00|13644.6|13642.8|13682|13680.2|13684.7|13682.9|13623.6|13621.8|0
1738944600000|2025-02-07 16:10:00|13681.9|13680.1|13640.4|13638.6|13681.9|13680.1|13639.8|13638|0
1738944900000|2025-02-07 16:15:00|13644.5|13642.7|13681.2|13679.4|13701.1|13699.3|13639.2|13637.4|0
1738945200000|2025-02-07 16:20:00|13681.1|13679.3|13669.7|13667.9|13698.3|13696.5|13661.4|13659.6|0
1738945500000|2025-02-07 16:25:00|13667.5|13665.7|13645.9|13644.1|13678.1|13676.3|13644.3|13642.5|0
1738945800000|2025-02-07 16:30:00|13649.6|13647.8|13654.6|13652.8|13660.6|13658.8|13638.7|13636.9|0
1738946100000|2025-02-07 16:35:00|13653.6|13651.8|13638.8|13637|13653.6|13651.8|13630.6|13628.8|0
1738946400000|2025-02-07 16:40:00|13638.5|13636.7|13644.1|13642.3|13659.6|13657.8|13635|13633.2|0
1738946700000|2025-02-07 16:45:00|13643.8|13642|13631.2|13629.4|13649.2|13647.4|13625.1|13623.3|0
1738947000000|2025-02-07 16:50:00|13630.8|13629|13617.6|13615.8|13635.2|13633.4|13605.4|13603.6|0
1738947300000|2025-02-07 16:55:00|13618.8|13617|13623.2|13621.4|13647.2|13645.4|13615.8|13614|0
1738947600000|2025-02-07 17:00:00|13621.8|13620|13600|13598.2|13621.8|13620|13599.5|13597.7|0
1738947900000|2025-02-07 17:05:00|13599.9|13598.1|13630.2|13628.4|13634.8|13633|13580.1|13578.3|0
1738948200000|2025-02-07 17:10:00|13630.4|13628.6|13634.8|13633|13639|13637.2|13611|13609.2|0
1738948500000|2025-02-07 17:15:00|13634.7|13632.9|13596.7|13594.9|13637.3|13635.5|13580.9|13579.1|0
1738948800000|2025-02-07 17:20:00|13595.2|13593.4|13599.4|13597.6|13620.2|13618.4|13586.9|13585.1|0
1738949100000|2025-02-07 17:25:00|13598.7|13596.9|13614.2|13612.4|13619.9|13618.1|13593.6|13591.8|0
1738949400000|2025-02-07 17:30:00|13613.1|13611.3|13611.3|13609.5|13627.8|13626|13604|13602.2|0
1738949700000|2025-02-07 17:35:00|13611.5|13609.7|13643.5|13641.7|13643.9|13642.1|13609.5|13607.7|0
1738950000000|2025-02-07 17:40:00|13643.4|13641.6|13640.5|13638.7|13651.9|13650.1|13638.9|13637.1|0
1738950300000|2025-02-07 17:45:00|13641.8|13640|13651.5|13649.7|13655.9|13654.1|13640.7|13638.9|0
1738950600000|2025-02-07 17:50:00|13651.3|13649.5|13651.2|13649.4|13658.6|13656.8|13636.7|13634.9|0
1738950900000|2025-02-07 17:55:00|13651.6|13649.8|13644.7|13642.9|13655.9|13654.1|13642.8|13641|0
1738951200000|2025-02-07 18:00:00|13644.6|13642.8|13668.3|13666.5|13669.2|13667.4|13638|13636.2|0
1738951500000|2025-02-07 18:05:00|13668.7|13666.9|13688.7|13686.9|13696.9|13695.1|13668.1|13666.3|0
1738951800000|2025-02-07 18:10:00|13688.3|13686.5|13695.1|13693.3|13696.1|13694.3|13682.2|13680.4|0
1738952100000|2025-02-07 18:15:00|13694.8|13693|13700.2|13698.4|13704.2|13702.4|13694.8|13693|0
1738952400000|2025-02-07 18:20:00|13699.1|13697.3|13693.3|13691.5|13699.8|13698|13687.2|13685.4|0
1738952700000|2025-02-07 18:25:00|13693|13691.2|13698.8|13697|13699.3|13697.5|13688.5|13686.7|0
1738953000000|2025-02-07 18:30:00|13698.3|13696.5|13691.1|13689.3|13701.7|13699.9|13686.6|13684.8|0
1738953300000|2025-02-07 18:35:00|13690.8|13689|13699.2|13697.4|13700.8|13699|13688.2|13686.4|0
1738953600000|2025-02-07 18:40:00|13698.3|13696.5|13656.3|13654.5|13699.6|13697.8|13651.2|13649.4|0
1738953900000|2025-02-07 18:45:00|13657.9|13656.1|13646.9|13645.1|13658.3|13656.5|13638.2|13636.4|0
1738954200000|2025-02-07 18:50:00|13647.2|13645.4|13636.5|13634.7|13650.4|13648.6|13632.3|13630.5|0
1738954500000|2025-02-07 18:55:00|13636.9|13635.1|13622.8|13621|13639.3|13637.5|13621.7|13619.9|0
1738954800000|2025-02-07 19:00:00|13622.9|13621.1|13631.9|13630.1|13633.8|13632|13619.5|13617.7|0
1738955100000|2025-02-07 19:05:00|13632.2|13630.4|13620.1|13618.3|13633.4|13631.6|13615.4|13613.6|0
1738955400000|2025-02-07 19:10:00|13619.8|13618|13606.9|13605.1|13621.7|13619.9|13601.2|13599.4|0
1738955700000|2025-02-07 19:15:00|13607.4|13605.6|13603.7|13601.9|13612.3|13610.5|13602.7|13600.9|0
1738956000000|2025-02-07 19:20:00|13604.3|13602.5|13602.1|13600.3|13607.6|13605.8|13590.8|13589|0
1738956300000|2025-02-07 19:25:00|13603|13601.2|13596.3|13594.5|13609.2|13607.4|13596.3|13594.5|0
1738956600000|2025-02-07 19:30:00|13595.7|13593.9|13604|13602.2|13604|13602.2|13589.2|13587.4|0
1738956900000|2025-02-07 19:35:00|13602.9|13601.1|13609.1|13607.3|13609.7|13607.9|13596.7|13594.9|0
1738957200000|2025-02-07 19:40:00|13609.2|13607.4|13610.6|13608.8|13614.1|13612.3|13598.3|13596.5|0
1738957500000|2025-02-07 19:45:00|13611|13609.2|13613.1|13611.3|13614.5|13612.7|13599.8|13598|0
1738957800000|2025-02-07 19:50:00|13612.9|13611.1|13607.9|13606.1|13618.5|13616.7|13604|13602.2|0
1738958100000|2025-02-07 19:55:00|13608.3|13606.5|13613.4|13611.6|13618.8|13617|13608.3|13606.5|0
1738958400000|2025-02-07 20:00:00|13611.3|13609.5|13601.8|13600|13611.3|13609.5|13595.9|13594.1|0
1738958700000|2025-02-07 20:05:00|13601.7|13599.9|13601.3|13599.5|13610.1|13608.3|13600.3|13598.5|0
1738959000000|2025-02-07 20:10:00|13601.6|13599.8|13585.2|13583.4|13602.8|13601|13584|13582.2|0
1738959300000|2025-02-07 20:15:00|13585|13583.2|13595.5|13593.7|13595.6|13593.8|13574.9|13573.1|0
1738959600000|2025-02-07 20:20:00|13595.4|13593.6|13589.8|13588|13598.9|13597.1|13584.3|13582.5|0
1738959900000|2025-02-07 20:25:00|13590.1|13588.3|13589|13587.2|13597.9|13596.1|13588.5|13586.7|0
1738960200000|2025-02-07 20:30:00|13588.4|13586.6|13610.4|13608.6|13610.4|13608.6|13588.4|13586.6|0
1738960500000|2025-02-07 20:35:00|13610.9|13609.1|13599.7|13597.9|13612.4|13610.6|13594.8|13593|0
1738960800000|2025-02-07 20:40:00|13599.5|13597.7|13610.3|13608.5|13614.2|13612.4|13599.5|13597.7|0
1738961100000|2025-02-07 20:45:00|13610.2|13608.4|13606.4|13604.6|13616.1|13614.3|13600.5|13598.7|0
1738961400000|2025-02-07 20:50:00|13611.5|13609.7|13616|13614.2|13628.1|13626.3|13611|13609.2|0
1738961700000|2025-02-07 20:55:00|13602.4|13600.6|13607.5|13605.7|13613.4|13611.6|13599.9|13598.1|0
1738962000000|2025-02-07 21:00:00|13626.4|13623.4|13624.3|13621.3|13637.3|13634.3|13624|13621|0
1738962300000|2025-02-07 21:05:00|13624.5|13621.5|13625.4|13622.4|13626.2|13623.2|13624.5|13621.5|0
1738962600000|2025-02-07 21:10:00|13625.3|13622.3|13625.5|13622.5|13626.7|13623.7|13624.8|13621.8|0
1738962900000|2025-02-07 21:15:00|13625.8|13622.8|13625.3|13622.3|13626.7|13623.7|13625.2|13622.2|0
1738963200000|2025-02-07 21:20:00|13625.2|13622.2|13622.2|13619.2|13625.6|13622.6|13622|13619|0
1738963500000|2025-02-07 21:25:00|13622.1|13619.1|13621|13618|13622.5|13619.5|13621|13618|0
1738963800000|2025-02-07 21:30:00|13621.1|13618.1|13620.4|13617.4|13621.4|13618.4|13618.5|13615.5|0
1738964100000|2025-02-07 21:35:00|13620.5|13617.5|13621.1|13618.1|13621.4|13618.4|13619.5|13616.5|0
1738964400000|2025-02-07 21:40:00|13621|13618|13620.7|13617.7|13621.5|13618.5|13620.4|13617.4|0
1738964700000|2025-02-07 21:45:00|13620.8|13617.8|13619.3|13616.3|13621.4|13618.4|13618.3|13615.3|0
1738965000000|2025-02-07 21:50:00|13619.1|13616.1|13618|13615|13619.3|13616.3|13616.9|13613.9|0
1738965300000|2025-02-07 21:55:00|13617.9|13614.9|13616.7|13613.7|13618.1|13615.1|13616.1|13613.1|0
1739142000000|2025-02-09 23:00:00|13579.9|13574.9|13587.2|13582.2|13595.5|13590.5|13574.9|13569.9|0
1739142300000|2025-02-09 23:05:00|13587.3|13582.3|13602.1|13597.1|13602.3|13597.3|13579.9|13574.9|0
1739142600000|2025-02-09 23:10:00|13601.9|13596.9|13593.3|13588.3|13606.7|13601.7|13587.1|13582.1|0
1739142900000|2025-02-09 23:15:00|13593.5|13588.5|13595.4|13590.4|13597.4|13592.4|13586.1|13581.1|0
1739143200000|2025-02-09 23:20:00|13595.3|13590.3|13600.2|13595.2|13602.7|13597.7|13593.6|13588.6|0
1739143500000|2025-02-09 23:25:00|13599.7|13594.7|13599.7|13594.7|13604.4|13599.4|13596.7|13591.7|0
1739143800000|2025-02-09 23:30:00|13599.6|13594.6|13615.5|13610.5|13620.2|13615.2|13599.2|13594.2|0
1739144100000|2025-02-09 23:35:00|13615.6|13610.6|13620.3|13615.3|13622.6|13617.6|13614.5|13609.5|0
1739144400000|2025-02-09 23:40:00|13620.2|13615.2|13624.7|13619.7|13625.7|13620.7|13619.4|13614.4|0
1739144700000|2025-02-09 23:45:00|13624.8|13619.8|13640|13635|13643|13638|13624.7|13619.7|0
1739145000000|2025-02-09 23:50:00|13639.8|13634.8|13657.1|13652.1|13662.6|13657.6|13639.8|13634.8|0
1739145300000|2025-02-09 23:55:00|13656.7|13651.7|13660.4|13655.4|13666.7|13661.7|13655.9|13650.9|0
1739145600000|2025-02-10 00:00:00|13660.1|13655.1|13666.8|13661.8|13678.5|13673.5|13660|13655|0
1739145900000|2025-02-10 00:05:00|13666.7|13661.7|13669.4|13664.4|13672.3|13667.3|13664.9|13659.9|0
1739146200000|2025-02-10 00:10:00|13669.5|13664.5|13668.4|13663.4|13670.6|13665.6|13665.6|13660.6|0
1739146500000|2025-02-10 00:15:00|13668.3|13663.3|13664.4|13659.4|13668.3|13663.3|13663.3|13658.3|0
1739146800000|2025-02-10 00:20:00|13664.5|13659.5|13666.1|13661.1|13669.3|13664.3|13659.8|13654.8|0
1739147100000|2025-02-10 00:25:00|13666|13661|13668.1|13663.1|13672.5|13667.5|13665.1|13660.1|0
1739147400000|2025-02-10 00:30:00|13668.3|13663.3|13685.2|13680.2|13685.6|13680.6|13667.6|13662.6|0
1739147700000|2025-02-10 00:35:00|13685.5|13680.5|13674.8|13669.8|13685.8|13680.8|13674.5|13669.5|0
1739148000000|2025-02-10 00:40:00|13674.9|13669.9|13674.3|13669.3|13679.9|13674.9|13673|13668|0
1739148300000|2025-02-10 00:45:00|13674.1|13669.1|13679.7|13674.7|13679.7|13674.7|13670.9|13665.9|0
1739148600000|2025-02-10 00:50:00|13679.6|13674.6|13683.9|13678.9|13683.9|13678.9|13676.8|13671.8|0
1739148900000|2025-02-10 00:55:00|13683.8|13678.8|13694.8|13689.8|13695.5|13690.5|13683.8|13678.8|0
1739149200000|2025-02-10 01:00:00|13694.4|13689.4|13688|13683|13695.4|13690.4|13687|13682|0
1739149500000|2025-02-10 01:05:00|13688.5|13683.5|13688.5|13683.5|13694.7|13689.7|13685.5|13680.5|0
1739149800000|2025-02-10 01:10:00|13688.4|13683.4|13683.5|13678.5|13689.6|13684.6|13682.1|13677.1|0
1739150100000|2025-02-10 01:15:00|13683.6|13678.6|13695|13690|13696.1|13691.1|13682|13677|0
1739150400000|2025-02-10 01:20:00|13695.1|13690.1|13683.9|13678.9|13695.6|13690.6|13683.3|13678.3|0
1739150700000|2025-02-10 01:25:00|13684|13679|13683.3|13678.3|13685.6|13680.6|13681.1|13676.1|0
1739151000000|2025-02-10 01:30:00|13683.4|13678.4|13684.4|13679.4|13685.1|13680.1|13679.6|13674.6|0
1739151300000|2025-02-10 01:35:00|13684.5|13679.5|13682|13677|13685.9|13680.9|13681.3|13676.3|0
1739151600000|2025-02-10 01:40:00|13681.9|13676.9|13684.5|13679.5|13686|13681|13680|13675|0
1739151900000|2025-02-10 01:45:00|13684.4|13679.4|13681.2|13676.2|13685.2|13680.2|13680.5|13675.5|0
1739152200000|2025-02-10 01:50:00|13681.3|13676.3|13680.8|13675.8|13683.3|13678.3|13679.6|13674.6|0
1739152500000|2025-02-10 01:55:00|13681.1|13676.1|13683|13678|13683.2|13678.2|13680.5|13675.5|0
1739152800000|2025-02-10 02:00:00|13682.5|13677.5|13682.3|13677.3|13683|13678|13679|13674|0
1739153100000|2025-02-10 02:05:00|13682.1|13677.1|13681.2|13676.2|13683.9|13678.9|13680.6|13675.6|0
1739153400000|2025-02-10 02:10:00|13681.1|13676.1|13681.3|13676.3|13682|13677|13679.6|13674.6|0
1739153700000|2025-02-10 02:15:00|13681.2|13676.2|13679.9|13674.9|13681.2|13676.2|13675.9|13670.9|0
1739154000000|2025-02-10 02:20:00|13680|13675|13681.3|13676.3|13685.4|13680.4|13679.5|13674.5|0
1739154300000|2025-02-10 02:25:00|13681|13676|13681.3|13676.3|13682.6|13677.6|13676.4|13671.4|0
1739154600000|2025-02-10 02:30:00|13681.5|13676.5|13685.8|13680.8|13685.8|13680.8|13679.9|13674.9|0
1739154900000|2025-02-10 02:35:00|13685.7|13680.7|13685.6|13680.6|13686.9|13681.9|13683.8|13678.8|0
1739155200000|2025-02-10 02:40:00|13686|13681|13688.5|13683.5|13689|13684|13684.4|13679.4|0
1739155500000|2025-02-10 02:45:00|13688.6|13683.6|13687.9|13682.9|13690.3|13685.3|13685.8|13680.8|0
1739155800000|2025-02-10 02:50:00|13687.7|13682.7|13685.7|13680.7|13687.9|13682.9|13683.3|13678.3|0
1739156100000|2025-02-10 02:55:00|13685.8|13680.8|13685.8|13680.8|13686.2|13681.2|13684.4|13679.4|0
1739156400000|2025-02-10 03:00:00|13685.9|13680.9|13685.3|13680.3|13688.8|13683.8|13683.9|13678.9|0
1739156700000|2025-02-10 03:05:00|13685.2|13680.2|13684.2|13679.2|13686.7|13681.7|13684.2|13679.2|0
1739157000000|2025-02-10 03:10:00|13684.1|13679.1|13684.7|13679.7|13686.2|13681.2|13684|13679|0
1739157300000|2025-02-10 03:15:00|13684.6|13679.6|13682.7|13677.7|13685|13680|13681.9|13676.9|0
1739157600000|2025-02-10 03:20:00|13682.6|13677.6|13685|13680|13685.8|13680.8|13682|13677|0
1739157900000|2025-02-10 03:25:00|13685.1|13680.1|13685.3|13680.3|13686.3|13681.3|13683.9|13678.9|0
1739158200000|2025-02-10 03:30:00|13685.4|13680.4|13689.8|13684.8|13690.7|13685.7|13685.1|13680.1|0
1739158500000|2025-02-10 03:35:00|13689.7|13684.7|13687.6|13682.6|13689.8|13684.8|13686.9|13681.9|0
1739158800000|2025-02-10 03:40:00|13687.5|13682.5|13685.7|13680.7|13689.3|13684.3|13685.7|13680.7|0
1739159100000|2025-02-10 03:45:00|13685.6|13680.6|13692.3|13687.3|13693.6|13688.6|13684.8|13679.8|0
1739159400000|2025-02-10 03:50:00|13692.2|13687.2|13692.8|13687.8|13694|13689|13691.3|13686.3|0
1739159700000|2025-02-10 03:55:00|13692.9|13687.9|13694.7|13689.7|13695.7|13690.7|13692|13687|0
1739160000000|2025-02-10 04:00:00|13694.2|13689.2|13694.4|13689.4|13695.5|13690.5|13693.5|13688.5|0
1739160300000|2025-02-10 04:05:00|13694.3|13689.3|13695.4|13690.4|13696.2|13691.2|13693.3|13688.3|0
1739160600000|2025-02-10 04:10:00|13695.9|13690.9|13696|13691|13696.8|13691.8|13693.8|13688.8|0
1739160900000|2025-02-10 04:15:00|13695.9|13690.9|13696.8|13691.8|13698.2|13693.2|13695.6|13690.6|0
1739161200000|2025-02-10 04:20:00|13696.9|13691.9|13701|13696|13701.5|13696.5|13695.4|13690.4|0
1739161500000|2025-02-10 04:25:00|13700.9|13695.9|13700.3|13695.3|13700.9|13695.9|13699.7|13694.7|0
1739161800000|2025-02-10 04:30:00|13700.9|13695.9|13698.5|13693.5|13702.4|13697.4|13698.1|13693.1|0
1739162100000|2025-02-10 04:35:00|13698.4|13693.4|13698.4|13693.4|13698.9|13693.9|13696.9|13691.9|0
1739162400000|2025-02-10 04:40:00|13698.2|13693.2|13694.4|13689.4|13698.2|13693.2|13694.3|13689.3|0
1739162700000|2025-02-10 04:45:00|13694.5|13689.5|13693.7|13688.7|13694.8|13689.8|13692.3|13687.3|0
1739163000000|2025-02-10 04:50:00|13693.5|13688.5|13693.8|13688.8|13694.2|13689.2|13692.5|13687.5|0
1739163300000|2025-02-10 04:55:00|13693.9|13688.9|13691|13686|13693.9|13688.9|13689.8|13684.8|0
1739163600000|2025-02-10 05:00:00|13690.8|13685.8|13695.7|13690.7|13695.8|13690.8|13690.8|13685.8|0
1739163900000|2025-02-10 05:05:00|13695.6|13690.6|13699.6|13694.6|13700.6|13695.6|13695.1|13690.1|0
1739164200000|2025-02-10 05:10:00|13699.5|13694.5|13705.7|13700.7|13707.1|13702.1|13699.3|13694.3|0
1739164500000|2025-02-10 05:15:00|13706|13701|13707.2|13702.2|13708.1|13703.1|13704.5|13699.5|0
1739164800000|2025-02-10 05:20:00|13707.4|13702.4|13709.7|13704.7|13713|13708|13705.8|13700.8|0
1739165100000|2025-02-10 05:25:00|13710|13705|13711.1|13706.1|13711.1|13706.1|13708.7|13703.7|0
1739165400000|2025-02-10 05:30:00|13711.7|13706.7|13719.9|13714.9|13720.2|13715.2|13706.8|13701.8|0
1739165700000|2025-02-10 05:35:00|13720|13715|13712.5|13707.5|13720|13715|13712.3|13707.3|0
1739166000000|2025-02-10 05:40:00|13712.4|13707.4|13714|13709|13714|13709|13711.5|13706.5|0
1739166300000|2025-02-10 05:45:00|13714.1|13709.1|13713.6|13708.6|13716.5|13711.5|13711.2|13706.2|0
1739166600000|2025-02-10 05:50:00|13713.5|13708.5|13710.8|13705.8|13714.8|13709.8|13708.2|13703.2|0
1739166900000|2025-02-10 05:55:00|13710.7|13705.7|13709.6|13704.6|13710.7|13705.7|13709.2|13704.2|0
1739167200000|2025-02-10 06:00:00|13709.8|13704.8|13708.1|13703.1|13710.6|13705.6|13708.1|13703.1|0
1739167500000|2025-02-10 06:05:00|13708|13703|13707.4|13702.4|13708.5|13703.5|13704.7|13699.7|0
1739167800000|2025-02-10 06:10:00|13707.7|13702.7|13705.1|13700.1|13707.7|13702.7|13703.7|13698.7|0
1739168100000|2025-02-10 06:15:00|13705.2|13700.2|13704.8|13699.8|13706.1|13701.1|13704|13699|0
1739168400000|2025-02-10 06:20:00|13704.9|13699.9|13700.3|13695.3|13706.8|13701.8|13699|13694|0
1739168700000|2025-02-10 06:25:00|13700.2|13695.2|13699.1|13694.1|13702.9|13697.9|13699|13694|0
1739169000000|2025-02-10 06:30:00|13699|13694|13691.3|13686.3|13699|13694|13690.7|13685.7|0
1739169300000|2025-02-10 06:35:00|13691.4|13686.4|13694|13689|13694.5|13689.5|13691.4|13686.4|0
1739169600000|2025-02-10 06:40:00|13694.1|13689.1|13694.9|13689.9|13696.6|13691.6|13694.1|13689.1|0
1739169900000|2025-02-10 06:45:00|13695|13690|13693.5|13688.5|13696.6|13691.6|13691.7|13686.7|0
1739170200000|2025-02-10 06:50:00|13693.6|13688.6|13693|13688|13694.7|13689.7|13690.5|13685.5|0
1739170500000|2025-02-10 06:55:00|13692.9|13687.9|13697.4|13692.4|13697.7|13692.7|13691.5|13686.5|0
1739170800000|2025-02-10 07:00:00|13697.5|13692.5|13697.5|13692.5|13700.6|13695.6|13695.3|13690.3|0
1739171100000|2025-02-10 07:05:00|13697.6|13692.6|13698.7|13693.7|13701.7|13696.7|13696|13691|0
1739171400000|2025-02-10 07:10:00|13698.8|13693.8|13700.7|13695.7|13701.4|13696.4|13697.2|13692.2|0
1739171700000|2025-02-10 07:15:00|13700.6|13695.6|13696.5|13691.5|13701.1|13696.1|13696.1|13691.1|0
1739172000000|2025-02-10 07:20:00|13696.4|13691.4|13696.4|13691.4|13697|13692|13690.5|13685.5|0
1739172300000|2025-02-10 07:25:00|13696.5|13691.5|13697.8|13692.8|13700|13695|13695.7|13690.7|0
1739172600000|2025-02-10 07:30:00|13697.9|13692.9|13694.2|13689.2|13700.4|13695.4|13693.9|13688.9|0
1739172900000|2025-02-10 07:35:00|13694.3|13689.3|13693|13688|13695.2|13690.2|13691.1|13686.1|0
1739173200000|2025-02-10 07:40:00|13692.9|13687.9|13695.3|13690.3|13695.5|13690.5|13692.9|13687.9|0
1739173500000|2025-02-10 07:45:00|13695.2|13690.2|13700|13695|13700.8|13695.8|13695.1|13690.1|0
1739173800000|2025-02-10 07:50:00|13699.9|13694.9|13697.3|13692.3|13701.2|13696.2|13695.9|13690.9|0
1739174100000|2025-02-10 07:55:00|13697.5|13692.5|13695.5|13690.5|13700.1|13695.1|13695.5|13690.5|0
1739174400000|2025-02-10 08:00:00|13694.7|13689.7|13698.8|13693.8|13701.4|13696.4|13691|13686|0
1739174700000|2025-02-10 08:05:00|13698.9|13693.9|13704.1|13699.1|13706.6|13701.6|13698.9|13693.9|0
1739175000000|2025-02-10 08:10:00|13704|13699|13703.3|13698.3|13705.6|13700.6|13699.9|13694.9|0
1739175300000|2025-02-10 08:15:00|13703.1|13698.1|13697.8|13692.8|13703.8|13698.8|13695.8|13690.8|0
1739175600000|2025-02-10 08:20:00|13697.7|13692.7|13710.1|13705.1|13710.5|13705.5|13696.7|13691.7|0
1739175900000|2025-02-10 08:25:00|13710.2|13705.2|13704.8|13699.8|13710.4|13705.4|13703.4|13698.4|0
1739176200000|2025-02-10 08:30:00|13704.7|13699.7|13697.6|13692.6|13705.3|13700.3|13696.1|13691.1|0
1739176500000|2025-02-10 08:35:00|13697.4|13692.4|13701.1|13696.1|13701.8|13696.8|13694.4|13689.4|0
1739176800000|2025-02-10 08:40:00|13700.9|13695.9|13701.6|13696.6|13704.3|13699.3|13700.6|13695.6|0
1739177100000|2025-02-10 08:45:00|13701.8|13696.8|13694.4|13689.4|13703.9|13698.9|13694.1|13689.1|0
1739177400000|2025-02-10 08:50:00|13694.3|13689.3|13690.1|13685.1|13696.5|13691.5|13689.1|13684.1|0
1739177700000|2025-02-10 08:55:00|13689.8|13684.8|13690|13685|13694.4|13689.4|13689|13684|0
1739178000000|2025-02-10 09:00:00|13689.8|13684.8|13667.9|13664.9|13690.3|13685.3|13639|13636|0
1739178300000|2025-02-10 09:05:00|13668.2|13665.2|13665.9|13662.9|13670.9|13667.9|13662|13659|0
1739178600000|2025-02-10 09:10:00|13666.3|13663.3|13669.3|13666.3|13673.4|13670.4|13664.1|13661.1|0
1739178900000|2025-02-10 09:15:00|13669.4|13666.4|13669|13666|13671|13668|13667.8|13664.8|0
1739179200000|2025-02-10 09:20:00|13669.1|13666.1|13671.6|13668.6|13672.4|13669.4|13668.6|13665.6|0
1739179500000|2025-02-10 09:25:00|13671.7|13668.7|13673.6|13670.6|13674.5|13671.5|13665.8|13662.8|0
1739179800000|2025-02-10 09:30:00|13673.5|13670.5|13675.4|13672.4|13675.5|13672.5|13673.4|13670.4|0
1739180100000|2025-02-10 09:35:00|13675.5|13672.5|13673.8|13670.8|13675.8|13672.8|13672.1|13669.1|0
1739180400000|2025-02-10 09:40:00|13673.9|13670.9|13671.9|13668.9|13676|13673|13671.9|13668.9|0
1739180700000|2025-02-10 09:45:00|13671.8|13668.8|13670.2|13667.2|13671.9|13668.9|13664.1|13661.1|0
1739181000000|2025-02-10 09:50:00|13670.7|13667.7|13672.4|13669.4|13674.3|13671.3|13670.5|13667.5|0
1739181300000|2025-02-10 09:55:00|13672.5|13669.5|13674.5|13671.5|13675.8|13672.8|13672|13669|0
1739181600000|2025-02-10 10:00:00|13674.6|13671.6|13676.5|13673.5|13677.1|13674.1|13674|13671|0
1739181900000|2025-02-10 10:05:00|13676.4|13673.4|13680.3|13677.3|13681.9|13678.9|13676.4|13673.4|0
1739182200000|2025-02-10 10:10:00|13680.1|13677.1|13680.4|13677.4|13681.7|13678.7|13678.5|13675.5|0
1739182500000|2025-02-10 10:15:00|13680.3|13677.3|13682.2|13679.2|13682.2|13679.2|13679.1|13676.1|0
1739182800000|2025-02-10 10:20:00|13682.1|13679.1|13682.4|13679.4|13682.6|13679.6|13681.1|13678.1|0
1739183100000|2025-02-10 10:25:00|13681.9|13678.9|13682.7|13679.7|13684.2|13681.2|13680.7|13677.7|0
1739183400000|2025-02-10 10:30:00|13682.6|13679.6|13682.5|13679.5|13685.3|13682.3|13681.8|13678.8|0
1739183700000|2025-02-10 10:35:00|13682.4|13679.4|13684.9|13681.9|13685.8|13682.8|13682.4|13679.4|0
1739184000000|2025-02-10 10:40:00|13685|13682|13686.7|13683.7|13687.1|13684.1|13684.9|13681.9|0
1739184300000|2025-02-10 10:45:00|13686.2|13683.2|13686|13683|13687.1|13684.1|13684.8|13681.8|0
1739184600000|2025-02-10 10:50:00|13685.5|13682.5|13685.7|13682.7|13686.1|13683.1|13684.5|13681.5|0
1739184900000|2025-02-10 10:55:00|13685.8|13682.8|13684.3|13681.3|13687.5|13684.5|13683.8|13680.8|0
1739185200000|2025-02-10 11:00:00|13684|13681|13691.7|13688.7|13691.7|13688.7|13657.4|13654.4|0
1739185500000|2025-02-10 11:05:00|13691.9|13688.9|13695.2|13692.2|13696|13693|13687.1|13684.1|0
1739185800000|2025-02-10 11:10:00|13695|13692|13696.5|13693.5|13703.9|13700.9|13695|13692|0
1739186100000|2025-02-10 11:15:00|13697|13694|13707.6|13704.6|13708.5|13705.5|13697|13694|0
1739186400000|2025-02-10 11:20:00|13706.5|13703.5|13705.2|13702.2|13707.1|13704.1|13703.5|13700.5|0
1739186700000|2025-02-10 11:25:00|13705.3|13702.3|13703.4|13700.4|13708.1|13705.1|13703.1|13700.1|0
1739187000000|2025-02-10 11:30:00|13703.2|13700.2|13704.8|13701.8|13706.4|13703.4|13701.2|13698.2|0
1739187300000|2025-02-10 11:35:00|13704.9|13701.9|13710.7|13707.7|13713.2|13710.2|13704.1|13701.1|0
1739187600000|2025-02-10 11:40:00|13710.5|13707.5|13704.7|13701.7|13710.6|13707.6|13703.8|13700.8|0
1739187900000|2025-02-10 11:45:00|13704.6|13701.6|13703.3|13700.3|13705.1|13702.1|13702.3|13699.3|0
1739188200000|2025-02-10 11:50:00|13703.4|13700.4|13694.4|13691.4|13703.4|13700.4|13694.2|13691.2|0
1739188500000|2025-02-10 11:55:00|13694.6|13691.6|13696.1|13693.1|13697.7|13694.7|13693.4|13690.4|0
1739188800000|2025-02-10 12:00:00|13692.8|13689.8|13686|13683|13695.8|13692.8|13682.9|13679.9|0
1739189100000|2025-02-10 12:05:00|13686.1|13683.1|13687.8|13684.8|13690.9|13687.9|13685|13682|0
1739189400000|2025-02-10 12:10:00|13687.2|13684.2|13687.5|13684.5|13688.9|13685.9|13684.7|13681.7|0
1739189700000|2025-02-10 12:15:00|13687.6|13684.6|13694.6|13691.6|13694.8|13691.8|13687.6|13684.6|0
1739190000000|2025-02-10 12:20:00|13694.8|13691.8|13694.6|13691.6|13695.8|13692.8|13691.2|13688.2|0
1739190300000|2025-02-10 12:25:00|13694.5|13691.5|13693.9|13690.9|13695.1|13692.1|13692.4|13689.4|0
1739190600000|2025-02-10 12:30:00|13693.8|13690.8|13688.7|13685.7|13693.8|13690.8|13687.4|13684.4|0
1739190900000|2025-02-10 12:35:00|13688.8|13685.8|13689.2|13686.2|13689.3|13686.3|13686.3|13683.3|0
1739191200000|2025-02-10 12:40:00|13689.1|13686.1|13690.3|13687.3|13692.2|13689.2|13689.1|13686.1|0
1739191500000|2025-02-10 12:45:00|13690.4|13687.4|13692.3|13689.3|13692.6|13689.6|13688.8|13685.8|0
1739191800000|2025-02-10 12:50:00|13692.4|13689.4|13692.3|13689.3|13695|13692|13691.6|13688.6|0
1739192100000|2025-02-10 12:55:00|13692.2|13689.2|13692.1|13689.1|13692.7|13689.7|13689.6|13686.6|0
1739192400000|2025-02-10 13:00:00|13692.7|13689.7|13694.7|13691.7|13696.1|13693.1|13692.7|13689.7|0
1739192700000|2025-02-10 13:05:00|13694.6|13691.6|13696.7|13693.7|13698.3|13695.3|13694.6|13691.6|0
1739193000000|2025-02-10 13:10:00|13696.6|13693.6|13699|13696|13701.2|13698.2|13694.5|13691.5|0
1739193300000|2025-02-10 13:15:00|13698.7|13695.7|13702.9|13699.9|13705.1|13702.1|13698.7|13695.7|0
1739193600000|2025-02-10 13:20:00|13703|13700|13700.4|13697.4|13703.1|13700.1|13700.2|13697.2|0
1739193900000|2025-02-10 13:25:00|13700.2|13697.2|13704.1|13701.1|13704.6|13701.6|13700|13697|0
1739194200000|2025-02-10 13:30:00|13704|13701|13713.9|13710.9|13714.1|13711.1|13702.7|13699.7|0
1739194500000|2025-02-10 13:35:00|13714|13711|13715.3|13712.3|13715.9|13712.9|13711|13708|0
1739194800000|2025-02-10 13:40:00|13715|13712|13708.6|13705.6|13715.6|13712.6|13707.7|13704.7|0
1739195100000|2025-02-10 13:45:00|13708|13705|13709.2|13706.2|13709.5|13706.5|13707|13704|0
1739195400000|2025-02-10 13:50:00|13709.3|13706.3|13708.7|13705.7|13710.6|13707.6|13704.5|13701.5|0
1739195700000|2025-02-10 13:55:00|13708.9|13705.9|13710.3|13707.3|13713.7|13710.7|13707|13704|0
1739196000000|2025-02-10 14:00:00|13710.8|13707.8|13719.8|13716.8|13722|13719|13710.8|13707.8|0
1739196300000|2025-02-10 14:05:00|13719.9|13716.9|13711.6|13708.6|13719.9|13716.9|13711.3|13708.3|0
1739196600000|2025-02-10 14:10:00|13710.6|13707.6|13705.8|13702.8|13710.7|13707.7|13705.7|13702.7|0
1739196900000|2025-02-10 14:15:00|13705.6|13702.6|13706.9|13703.9|13707|13704|13701.3|13698.3|0
1739197200000|2025-02-10 14:20:00|13707|13704|13701.2|13698.2|13707|13704|13699|13696|0
1739197500000|2025-02-10 14:25:00|13690.7|13687.7|13701|13698|13702|13699|13688.5|13685.5|0
1739197800000|2025-02-10 14:30:00|13704.3|13701.3|13721.6|13719.8|13733.8|13732|13697|13695.2|0
1739198100000|2025-02-10 14:35:00|13721.1|13719.3|13746.2|13744.4|13757|13755.2|13721.1|13719.3|0
1739198400000|2025-02-10 14:40:00|13745.8|13744|13757.1|13755.3|13764.1|13762.3|13736.9|13735.1|0
1739198700000|2025-02-10 14:45:00|13757.6|13755.8|13729.7|13727.9|13764.9|13763.1|13729.5|13727.7|0
1739199000000|2025-02-10 14:50:00|13730.5|13728.7|13735.9|13734.1|13740.9|13739.1|13708.4|13706.6|0
1739199300000|2025-02-10 14:55:00|13735.6|13733.8|13752.1|13750.3|13753.5|13751.7|13725.5|13723.7|0
1739199600000|2025-02-10 15:00:00|13752.8|13751|13774.7|13772.9|13774.9|13773.1|13744.1|13742.3|0
1739199900000|2025-02-10 15:05:00|13774.4|13772.6|13786.8|13785|13795.4|13793.6|13774.1|13772.3|0
1739200200000|2025-02-10 15:10:00|13787|13785.2|13786.7|13784.9|13792.3|13790.5|13772.7|13770.9|0
1739200500000|2025-02-10 15:15:00|13787.3|13785.5|13789.6|13787.8|13795.3|13793.5|13784|13782.2|0
1739200800000|2025-02-10 15:20:00|13789.5|13787.7|13788.6|13786.8|13797.5|13795.7|13775.8|13774|0
1739201100000|2025-02-10 15:25:00|13788.8|13787|13799.8|13798|13809.9|13808.1|13784.2|13782.4|0
1739201400000|2025-02-10 15:30:00|13802.4|13800.6|13809.9|13808.1|13814.7|13812.9|13800.6|13798.8|0
1739201700000|2025-02-10 15:35:00|13810.4|13808.6|13819.8|13818|13821.6|13819.8|13808.3|13806.5|0
1739202000000|2025-02-10 15:40:00|13818.7|13816.9|13814.5|13812.7|13823.8|13822|13808.9|13807.1|0
1739202300000|2025-02-10 15:45:00|13815.1|13813.3|13823.1|13821.3|13828.2|13826.4|13813.9|13812.1|0
1739202600000|2025-02-10 15:50:00|13822.8|13821|13815.9|13814.1|13824|13822.2|13808.7|13806.9|0
1739202900000|2025-02-10 15:55:00|13816.1|13814.3|13818.3|13816.5|13825.6|13823.8|13815.1|13813.3|0
1739203200000|2025-02-10 16:00:00|13818.1|13816.3|13829|13827.2|13835.7|13833.9|13818.1|13816.3|0
1739203500000|2025-02-10 16:05:00|13828.9|13827.1|13818.8|13817|13828.9|13827.1|13813.3|13811.5|0
1739203800000|2025-02-10 16:10:00|13818.9|13817.1|13828.8|13827|13832.7|13830.9|13818.9|13817.1|0
1739204100000|2025-02-10 16:15:00|13828.3|13826.5|13817.4|13815.6|13829.5|13827.7|13815.7|13813.9|0
1739204400000|2025-02-10 16:20:00|13817.6|13815.8|13827.7|13825.9|13827.7|13825.9|13810.5|13808.7|0
1739204700000|2025-02-10 16:25:00|13828.1|13826.3|13814.6|13812.8|13832.1|13830.3|13813.3|13811.5|0
1739205000000|2025-02-10 16:30:00|13814.4|13812.6|13807.3|13805.5|13820.1|13818.3|13804.8|13803|0
1739205300000|2025-02-10 16:35:00|13807.1|13805.3|13813.7|13811.9|13817.3|13815.5|13805.6|13803.8|0
1739205600000|2025-02-10 16:40:00|13813.8|13812|13801.1|13799.3|13815.1|13813.3|13798.9|13797.1|0
1739205900000|2025-02-10 16:45:00|13801.4|13799.6|13790.8|13789|13803.6|13801.8|13790.8|13789|0
1739206200000|2025-02-10 16:50:00|13790.6|13788.8|13795.8|13794|13796|13794.2|13785.5|13783.7|0
1739206500000|2025-02-10 16:55:00|13796|13794.2|13808.6|13806.8|13809.3|13807.5|13795.5|13793.7|0
1739206800000|2025-02-10 17:00:00|13808.9|13807.1|13790.3|13788.5|13808.9|13807.1|13790|13788.2|0
1739207100000|2025-02-10 17:05:00|13790.4|13788.6|13782.8|13781|13793|13791.2|13780.7|13778.9|0
1739207400000|2025-02-10 17:10:00|13783.5|13781.7|13775.5|13773.7|13783.5|13781.7|13766|13764.2|0
1739207700000|2025-02-10 17:15:00|13775|13773.2|13765.5|13763.7|13775.7|13773.9|13765.1|13763.3|0
1739208000000|2025-02-10 17:20:00|13765.7|13763.9|13772.6|13770.8|13772.6|13770.8|13761.3|13759.5|0
1739208300000|2025-02-10 17:25:00|13772.3|13770.5|13769.5|13767.7|13777.2|13775.4|13767.7|13765.9|0
1739208600000|2025-02-10 17:30:00|13769.7|13767.9|13780.2|13778.4|13781.6|13779.8|13767.9|13766.1|0
1739208900000|2025-02-10 17:35:00|13780.6|13778.8|13783.4|13781.6|13784.7|13782.9|13779.8|13778|0
1739209200000|2025-02-10 17:40:00|13783.6|13781.8|13781.5|13779.7|13787.3|13785.5|13780.4|13778.6|0
1739209500000|2025-02-10 17:45:00|13781.4|13779.6|13775.9|13774.1|13782.6|13780.8|13771.3|13769.5|0
1739209800000|2025-02-10 17:50:00|13776.5|13774.7|13783.8|13782|13783.8|13782|13776.4|13774.6|0
1739210100000|2025-02-10 17:55:00|13783.7|13781.9|13788|13786.2|13788.3|13786.5|13782.4|13780.6|0
1739210400000|2025-02-10 18:00:00|13787.9|13786.1|13786.5|13784.7|13789.5|13787.7|13781.7|13779.9|0
1739210700000|2025-02-10 18:05:00|13786.4|13784.6|13785.4|13783.6|13788.4|13786.6|13784|13782.2|0
1739211000000|2025-02-10 18:10:00|13785.1|13783.3|13785.8|13784|13786.7|13784.9|13782.7|13780.9|0
1739211300000|2025-02-10 18:15:00|13785.9|13784.1|13786.7|13784.9|13789.5|13787.7|13782.5|13780.7|0
1739211600000|2025-02-10 18:20:00|13786.3|13784.5|13789.6|13787.8|13790.8|13789|13785.2|13783.4|0
1739211900000|2025-02-10 18:25:00|13791.4|13789.6|13788.7|13786.9|13796.5|13794.7|13786.6|13784.8|0
1739212200000|2025-02-10 18:30:00|13788.4|13786.6|13796.2|13794.4|13799.2|13797.4|13786.6|13784.8|0
1739212500000|2025-02-10 18:35:00|13796.1|13794.3|13792.3|13790.5|13798.6|13796.8|13791.1|13789.3|0
1739212800000|2025-02-10 18:40:00|13792.1|13790.3|13790.1|13788.3|13793.2|13791.4|13787.6|13785.8|0
1739213100000|2025-02-10 18:45:00|13790.5|13788.7|13796.9|13795.1|13799.9|13798.1|13790.2|13788.4|0
1739213400000|2025-02-10 18:50:00|13797|13795.2|13806.5|13804.7|13810.1|13808.3|13796.6|13794.8|0
1739213700000|2025-02-10 18:55:00|13806.1|13804.3|13806.8|13805|13807|13805.2|13804.3|13802.5|0
1739214000000|2025-02-10 19:00:00|13806.7|13804.9|13796.2|13794.4|13806.7|13804.9|13791.7|13789.9|0
1739214300000|2025-02-10 19:05:00|13796.1|13794.3|13797.5|13795.7|13798.6|13796.8|13794.4|13792.6|0
1739214600000|2025-02-10 19:10:00|13797.3|13795.5|13802|13800.2|13805.5|13803.7|13797.2|13795.4|0
1739214900000|2025-02-10 19:15:00|13801.8|13800|13796.9|13795.1|13803.7|13801.9|13794.6|13792.8|0
1739215200000|2025-02-10 19:20:00|13797.2|13795.4|13804.3|13802.5|13808.1|13806.3|13797.1|13795.3|0
1739215500000|2025-02-10 19:25:00|13804.4|13802.6|13803|13801.2|13805.2|13803.4|13797.2|13795.4|0
1739215800000|2025-02-10 19:30:00|13803.8|13802|13802.3|13800.5|13803.8|13802|13798.6|13796.8|0
1739216100000|2025-02-10 19:35:00|13802.1|13800.3|13798.7|13796.9|13802.4|13800.6|13798.7|13796.9|0
1739216400000|2025-02-10 19:40:00|13798.2|13796.4|13794.5|13792.7|13798.4|13796.6|13792.5|13790.7|0
1739216700000|2025-02-10 19:45:00|13794.2|13792.4|13788.8|13787|13794.2|13792.4|13787.1|13785.3|0
1739217000000|2025-02-10 19:50:00|13789|13787.2|13795.9|13794.1|13795.9|13794.1|13786.1|13784.3|0
1739217300000|2025-02-10 19:55:00|13796|13794.2|13798.7|13796.9|13803.3|13801.5|13795.4|13793.6|0
1739217600000|2025-02-10 20:00:00|13798.8|13797|13799.1|13797.3|13800.6|13798.8|13792.2|13790.4|0
1739217900000|2025-02-10 20:05:00|13799.3|13797.5|13802.5|13800.7|13806.8|13805|13799.2|13797.4|0
1739218200000|2025-02-10 20:10:00|13802.2|13800.4|13806.9|13805.1|13808.9|13807.1|13798.2|13796.4|0
1739218500000|2025-02-10 20:15:00|13807|13805.2|13802.1|13800.3|13809.2|13807.4|13801.3|13799.5|0
1739218800000|2025-02-10 20:20:00|13801.7|13799.9|13802.6|13800.8|13805.7|13803.9|13798.5|13796.7|0
1739219100000|2025-02-10 20:25:00|13802.3|13800.5|13806.2|13804.4|13809.8|13808|13802.3|13800.5|0
1739219400000|2025-02-10 20:30:00|13805.9|13804.1|13804.3|13802.5|13809.3|13807.5|13803.3|13801.5|0
1739219700000|2025-02-10 20:35:00|13804.4|13802.6|13799.7|13797.9|13806.2|13804.4|13799.6|13797.8|0
1739220000000|2025-02-10 20:40:00|13799.6|13797.8|13803.4|13801.6|13808.1|13806.3|13799.6|13797.8|0
1739220300000|2025-02-10 20:45:00|13803.1|13801.3|13793.8|13792|13803.1|13801.3|13790.8|13789|0
1739220600000|2025-02-10 20:50:00|13796.5|13794.7|13800.8|13799|13806.1|13804.3|13784.3|13782.5|0
1739220900000|2025-02-10 20:55:00|13803.4|13801.6|13793.6|13791.8|13805.5|13803.7|13784.5|13782.7|0
1739221200000|2025-02-10 21:00:00|13794.2|13791.2|13786.7|13783.7|13796.7|13793.7|13785.2|13782.2|0
1739221500000|2025-02-10 21:05:00|13786.8|13783.8|13771.8|13768.8|13787.4|13784.4|13771.7|13768.7|0
1739221800000|2025-02-10 21:10:00|13772|13769|13773.3|13770.3|13773.8|13770.8|13768.4|13765.4|0
1739222100000|2025-02-10 21:15:00|13773.4|13770.4|13779.5|13776.5|13779.6|13776.6|13773.2|13770.2|0
1739222400000|2025-02-10 21:20:00|13779.7|13776.7|13781.5|13778.5|13782.7|13779.7|13778.9|13775.9|0
1739222700000|2025-02-10 21:25:00|13781.7|13778.7|13781.8|13778.8|13782|13779|13780.6|13777.6|0
1739223000000|2025-02-10 21:30:00|13781.6|13778.6|13782.7|13779.7|13783.4|13780.4|13781|13778|0
1739223300000|2025-02-10 21:35:00|13782.8|13779.8|13781.4|13778.4|13783.8|13780.8|13781.2|13778.2|0
1739223600000|2025-02-10 21:40:00|13781.2|13778.2|13782.2|13779.2|13782.7|13779.7|13781.2|13778.2|0
1739223900000|2025-02-10 21:45:00|13782.3|13779.3|13778.5|13775.5|13782.9|13779.9|13778.4|13775.4|0
1739224200000|2025-02-10 21:50:00|13778.3|13775.3|13776.6|13773.6|13778.6|13775.6|13776.5|13773.5|0
1739224500000|2025-02-10 21:55:00|13776.9|13773.9|13778.8|13775.8|13778.8|13775.8|13776.8|13773.8|0
1739224800000|2025-02-10 22:00:00|13778.7|13775.7|13779.1|13776.1|13779.4|13776.4|13778.5|13775.5|0
1739225100000|2025-02-10 22:05:00|13779.3|13776.3|13777.8|13774.8|13779.3|13776.3|13777.4|13774.4|0
1739225400000|2025-02-10 22:10:00|13777.9|13774.9|13777.8|13774.8|13778.9|13775.9|13777.8|13774.8|0
1739225700000|2025-02-10 22:15:00|13777.9|13774.9|13779|13776|13779|13776|13777.4|13774.4|0
1739226000000|2025-02-10 22:20:00|13778.9|13775.9|13778.8|13775.8|13779.6|13776.6|13778.6|13775.6|0
1739226300000|2025-02-10 22:25:00|13778.9|13775.9|13778.9|13775.9|13779.3|13776.3|13778.4|13775.4|0
1739226600000|2025-02-10 22:30:00|13779|13776|13779.8|13776.8|13779.9|13776.9|13778.7|13775.7|0
1739226900000|2025-02-10 22:35:00|13779.9|13776.9|13779.9|13776.9|13782.1|13779.1|13779.9|13776.9|0
1739227200000|2025-02-10 22:40:00|13779.8|13776.8|13779.6|13776.6|13779.9|13776.9|13779.4|13776.4|0
1739227500000|2025-02-10 22:45:00|13779.5|13776.5|13778.2|13775.2|13779.5|13776.5|13777.8|13774.8|0
1739227800000|2025-02-10 22:50:00|13778.1|13775.1|13779.3|13776.3|13780.2|13777.2|13777.5|13774.5|0
1739228100000|2025-02-10 22:55:00|13779.4|13776.4|13779.8|13776.8|13780.5|13777.5|13778.7|13775.7|0
1739228400000|2025-02-10 23:00:00|13779.7|13776.7|13778.3|13775.3|13779.7|13776.7|13778|13775|0
1739228700000|2025-02-10 23:05:00|13778.2|13775.2|13774.7|13771.7|13778.2|13775.2|13774.1|13771.1|0
1739229000000|2025-02-10 23:10:00|13774.6|13771.6|13772|13769|13774.6|13771.6|13769.9|13766.9|0
1739229300000|2025-02-10 23:15:00|13772.3|13769.3|13769.6|13766.6|13772.4|13769.4|13769|13766|0
1739229600000|2025-02-10 23:20:00|13769.7|13766.7|13769.3|13766.3|13771.4|13768.4|13769.1|13766.1|0
1739229900000|2025-02-10 23:25:00|13769.2|13766.2|13764|13761|13769.2|13766.2|13762.9|13759.9|0
1739230200000|2025-02-10 23:30:00|13764.1|13761.1|13764.3|13761.3|13765.4|13762.4|13764|13761|0
1739230500000|2025-02-10 23:35:00|13764.4|13761.4|13765|13762|13765.8|13762.8|13764.2|13761.2|0
1739230800000|2025-02-10 23:40:00|13765.2|13762.2|13764.1|13761.1|13765.2|13762.2|13764|13761|0
1739231100000|2025-02-10 23:45:00|13764|13761|13763.1|13760.1|13764|13761|13762.9|13759.9|0
1739231400000|2025-02-10 23:50:00|13763|13760|13763.1|13760.1|13764.3|13761.3|13762.8|13759.8|0
1739231700000|2025-02-10 23:55:00|13763.4|13760.4|13764|13761|13764.5|13761.5|13762.8|13759.8|0
1739232000000|2025-02-11 00:00:00|13764.1|13761.1|13763.6|13760.6|13765.8|13762.8|13763.3|13760.3|0
1739232300000|2025-02-11 00:05:00|13763.1|13760.1|13762.1|13759.1|13763.9|13760.9|13762|13759|0
1739232600000|2025-02-11 00:10:00|13762|13759|13762|13759|13762.4|13759.4|13761.2|13758.2|0
1739232900000|2025-02-11 00:15:00|13762.1|13759.1|13762.1|13759.1|13762.8|13759.8|13761.6|13758.6|0
1739233200000|2025-02-11 00:20:00|13762|13759|13761.1|13758.1|13762.2|13759.2|13761.1|13758.1|0
1739233500000|2025-02-11 00:25:00|13761|13758|13764.7|13761.7|13765.6|13762.6|13760.7|13757.7|0
1739233800000|2025-02-11 00:30:00|13764.8|13761.8|13766.6|13763.6|13766.7|13763.7|13764.6|13761.6|0
1739234100000|2025-02-11 00:35:00|13766.9|13763.9|13769.3|13766.3|13769.3|13766.3|13766.9|13763.9|0
1739234400000|2025-02-11 00:40:00|13769|13766|13771.1|13768.1|13771.7|13768.7|13768.9|13765.9|0
1739234700000|2025-02-11 00:45:00|13771.2|13768.2|13770.5|13767.5|13771.3|13768.3|13770|13767|0
1739235000000|2025-02-11 00:50:00|13769.6|13766.6|13773.7|13770.7|13773.8|13770.8|13769.6|13766.6|0
1739235300000|2025-02-11 00:55:00|13773.6|13770.6|13776|13771|13776|13772.3|13773.3|13770.3|0
1739235600000|2025-02-11 01:00:00|13775.9|13770.9|13774|13769|13777.8|13772.8|13772.8|13767.8|0
1739235900000|2025-02-11 01:05:00|13773.9|13768.9|13774.9|13769.9|13775.8|13770.8|13772.5|13767.5|0
1739236200000|2025-02-11 01:10:00|13775|13770|13774.5|13769.5|13775.5|13770.5|13773.5|13768.5|0
1739236500000|2025-02-11 01:15:00|13774.4|13769.4|13770.8|13765.8|13775.6|13770.6|13769.7|13764.7|0
1739236800000|2025-02-11 01:20:00|13770.6|13765.6|13768.3|13763.3|13771.6|13766.6|13767.4|13762.4|0
1739237100000|2025-02-11 01:25:00|13768.6|13763.6|13765|13760|13768.9|13763.9|13763.3|13758.3|0
1739237400000|2025-02-11 01:30:00|13765.1|13760.1|13771.7|13766.7|13772.4|13767.4|13764.5|13759.5|0
1739237700000|2025-02-11 01:35:00|13771.6|13766.6|13774.8|13769.8|13776|13771|13770|13765|0
1739238000000|2025-02-11 01:40:00|13775|13770|13772.6|13767.6|13775.8|13770.8|13772.3|13767.3|0
1739238300000|2025-02-11 01:45:00|13772.5|13767.5|13769.1|13764.1|13773.5|13768.5|13767.4|13762.4|0
1739238600000|2025-02-11 01:50:00|13768.9|13763.9|13766.9|13761.9|13769.4|13764.4|13765.9|13760.9|0
1739238900000|2025-02-11 01:55:00|13767|13762|13766.6|13761.6|13767.6|13762.6|13765.1|13760.1|0
1739239200000|2025-02-11 02:00:00|13767.1|13762.1|13767.4|13762.4|13767.6|13762.6|13764.9|13759.9|0
1739239500000|2025-02-11 02:05:00|13767.3|13762.3|13761.3|13756.3|13767.8|13762.8|13759.8|13754.8|0
1739239800000|2025-02-11 02:10:00|13761.4|13756.4|13762.6|13757.6|13763.8|13758.8|13761.3|13756.3|0
1739240100000|2025-02-11 02:15:00|13762.7|13757.7|13751.6|13746.6|13764|13759|13744.6|13739.6|0
1739240400000|2025-02-11 02:20:00|13751.5|13746.5|13747.6|13742.6|13751.6|13746.6|13745.1|13740.1|0
1739240700000|2025-02-11 02:25:00|13747.5|13742.5|13749.9|13744.9|13752.9|13747.9|13747.4|13742.4|0
1739241000000|2025-02-11 02:30:00|13750.1|13745.1|13742.3|13737.3|13751|13746|13740.3|13735.3|0
1739241300000|2025-02-11 02:35:00|13742.2|13737.2|13740.7|13735.7|13746.4|13741.4|13739.2|13734.2|0
1739241600000|2025-02-11 02:40:00|13740.6|13735.6|13744.7|13739.7|13745.4|13740.4|13739.3|13734.3|0
1739241900000|2025-02-11 02:45:00|13744.6|13739.6|13745.6|13740.6|13746.5|13741.5|13742.7|13737.7|0
1739242200000|2025-02-11 02:50:00|13745.4|13740.4|13748.4|13743.4|13748.6|13743.6|13745.4|13740.4|0
1739242500000|2025-02-11 02:55:00|13748.3|13743.3|13746.4|13741.4|13748.4|13743.4|13745.5|13740.5|0
1739242800000|2025-02-11 03:00:00|13746.2|13741.2|13743.8|13738.8|13747.4|13742.4|13742.3|13737.3|0
1739243100000|2025-02-11 03:05:00|13744.1|13739.1|13745.5|13740.5|13747.1|13742.1|13743|13738|0
1739243400000|2025-02-11 03:10:00|13745.7|13740.7|13743.9|13738.9|13745.7|13740.7|13739.2|13734.2|0
1739243700000|2025-02-11 03:15:00|13744|13739|13744.6|13739.6|13745.9|13740.9|13740.8|13735.8|0
1739244000000|2025-02-11 03:20:00|13744.7|13739.7|13748.4|13743.4|13751.2|13746.2|13743|13738|0
1739244300000|2025-02-11 03:25:00|13748.5|13743.5|13750.9|13745.9|13752.8|13747.8|13747.5|13742.5|0
1739244600000|2025-02-11 03:30:00|13750.8|13745.8|13752.4|13747.4|13754.5|13749.5|13749.6|13744.6|0
1739244900000|2025-02-11 03:35:00|13752.5|13747.5|13754.1|13749.1|13757.2|13752.2|13752.5|13747.5|0
1739245200000|2025-02-11 03:40:00|13754|13749|13753.5|13748.5|13754.8|13749.8|13752.3|13747.3|0
1739245500000|2025-02-11 03:45:00|13753.3|13748.3|13754.7|13749.7|13755.5|13750.5|13752.4|13747.4|0
1739245800000|2025-02-11 03:50:00|13754.6|13749.6|13753.9|13748.9|13755.2|13750.2|13752.7|13747.7|0
1739246100000|2025-02-11 03:55:00|13753.8|13748.8|13755.2|13750.2|13756|13751|13753.1|13748.1|0
1739246400000|2025-02-11 04:00:00|13755.1|13750.1|13760|13755|13760.7|13755.7|13752.1|13747.1|0
1739246700000|2025-02-11 04:05:00|13759.6|13754.6|13758.5|13753.5|13761.3|13756.3|13757.9|13752.9|0
1739247000000|2025-02-11 04:10:00|13758.6|13753.6|13757.7|13752.7|13759.5|13754.5|13757.1|13752.1|0
1739247300000|2025-02-11 04:15:00|13757.8|13752.8|13759|13754|13759.4|13754.4|13755.2|13750.2|0
1739247600000|2025-02-11 04:20:00|13759.1|13754.1|13759.9|13754.9|13760.4|13755.4|13757.1|13752.1|0
1739247900000|2025-02-11 04:25:00|13760.1|13755.1|13758.3|13753.3|13760.1|13755.1|13758.1|13753.1|0
1739248200000|2025-02-11 04:30:00|13758.4|13753.4|13759.5|13754.5|13761|13756|13758.3|13753.3|0
1739248500000|2025-02-11 04:35:00|13759.4|13754.4|13757|13752|13759.7|13754.7|13756.3|13751.3|0
1739248800000|2025-02-11 04:40:00|13757.1|13752.1|13755.9|13750.9|13758.3|13753.3|13755.7|13750.7|0
1739249100000|2025-02-11 04:45:00|13755.8|13750.8|13756.4|13751.4|13756.9|13751.9|13755.1|13750.1|0
1739249400000|2025-02-11 04:50:00|13756.3|13751.3|13757.7|13752.7|13757.9|13752.9|13755.2|13750.2|0
1739249700000|2025-02-11 04:55:00|13757.8|13752.8|13758.1|13753.1|13758.3|13753.3|13756.2|13751.2|0
1739250000000|2025-02-11 05:00:00|13758.2|13753.2|13762.7|13757.7|13764.2|13759.2|13758.2|13753.2|0
1739250300000|2025-02-11 05:05:00|13762.9|13757.9|13766.6|13761.6|13767|13762|13762.9|13757.9|0
1739250600000|2025-02-11 05:10:00|13766.4|13761.4|13765.4|13760.4|13767|13762|13763.2|13758.2|0
1739250900000|2025-02-11 05:15:00|13765.5|13760.5|13763.5|13758.5|13765.9|13760.9|13761.8|13756.8|0
1739251200000|2025-02-11 05:20:00|13763.4|13758.4|13762.6|13757.6|13764|13759|13761.7|13756.7|0
1739251500000|2025-02-11 05:25:00|13762.7|13757.7|13763.3|13758.3|13764.6|13759.6|13762.7|13757.7|0
1739251800000|2025-02-11 05:30:00|13763.5|13758.5|13764.1|13759.1|13766|13761|13763.5|13758.5|0
1739252100000|2025-02-11 05:35:00|13764.2|13759.2|13763.6|13758.6|13764.6|13759.6|13761.7|13756.7|0
1739252400000|2025-02-11 05:40:00|13763.7|13758.7|13762|13757|13763.8|13758.8|13761.5|13756.5|0
1739252700000|2025-02-11 05:45:00|13761.8|13756.8|13762.6|13757.6|13763.6|13758.6|13761.8|13756.8|0
1739253000000|2025-02-11 05:50:00|13762.5|13757.5|13761.5|13756.5|13763|13758|13760.7|13755.7|0
1739253300000|2025-02-11 05:55:00|13761.6|13756.6|13761.6|13756.6|13762.6|13757.6|13760.7|13755.7|0
1739253600000|2025-02-11 06:00:00|13761.4|13756.4|13757.7|13752.7|13762.3|13757.3|13755.7|13750.7|0
1739253900000|2025-02-11 06:05:00|13757.8|13752.8|13757.4|13752.4|13758.9|13753.9|13756.1|13751.1|0
1739254200000|2025-02-11 06:10:00|13757.5|13752.5|13755|13750|13758.5|13753.5|13754.4|13749.4|0
1739254500000|2025-02-11 06:15:00|13754.9|13749.9|13749.9|13744.9|13755.1|13750.1|13747.7|13742.7|0
1739254800000|2025-02-11 06:20:00|13750|13745|13755.1|13750.1|13755.6|13750.6|13749.9|13744.9|0
1739255100000|2025-02-11 06:25:00|13755.2|13750.2|13754.2|13749.2|13757.9|13752.9|13754.2|13749.2|0
1739255400000|2025-02-11 06:30:00|13754.3|13749.3|13755.4|13750.4|13756.8|13751.8|13754|13749|0
1739255700000|2025-02-11 06:35:00|13755.2|13750.2|13753.1|13748.1|13756|13751|13752.5|13747.5|0
1739256000000|2025-02-11 06:40:00|13753.2|13748.2|13754.9|13749.9|13755.3|13750.3|13751.4|13746.4|0
1739256300000|2025-02-11 06:45:00|13754.8|13749.8|13751.4|13746.4|13754.8|13749.8|13751.1|13746.1|0
1739256600000|2025-02-11 06:50:00|13751.3|13746.3|13751.4|13746.4|13753.8|13748.8|13749.9|13744.9|0
1739256900000|2025-02-11 06:55:00|13751.3|13746.3|13750.2|13745.2|13752.2|13747.2|13749.4|13744.4|0
1739257200000|2025-02-11 07:00:00|13750.8|13745.8|13748.2|13743.2|13750.8|13745.8|13743|13738|0
1739257500000|2025-02-11 07:05:00|13748.3|13743.3|13747.7|13742.7|13751.4|13746.4|13745.2|13740.2|0
1739257800000|2025-02-11 07:10:00|13748|13743|13750.2|13745.2|13750.2|13745.2|13746.7|13741.7|0
1739258100000|2025-02-11 07:15:00|13750.3|13745.3|13750.8|13745.8|13753.1|13748.1|13749.6|13744.6|0
1739258400000|2025-02-11 07:20:00|13750.9|13745.9|13748.6|13743.6|13751|13746|13745.5|13740.5|0
1739258700000|2025-02-11 07:25:00|13748.7|13743.7|13748.9|13743.9|13749.7|13744.7|13747.8|13742.8|0
1739259000000|2025-02-11 07:30:00|13749|13744|13742.4|13737.4|13750.3|13745.3|13741.1|13736.1|0
1739259300000|2025-02-11 07:35:00|13742.3|13737.3|13742|13737|13743.7|13738.7|13738.3|13733.3|0
1739259600000|2025-02-11 07:40:00|13742.3|13737.3|13742.8|13737.8|13744.5|13739.5|13741.1|13736.1|0
1739259900000|2025-02-11 07:45:00|13742.9|13737.9|13743.5|13738.5|13744.9|13739.9|13741.9|13736.9|0
1739260200000|2025-02-11 07:50:00|13743.6|13738.6|13745.4|13740.4|13745.7|13740.7|13742.3|13737.3|0
1739260500000|2025-02-11 07:55:00|13744.9|13739.9|13725.2|13720.2|13747.2|13742.2|13725.1|13720.1|0
1739260800000|2025-02-11 08:00:00|13725.3|13720.3|13729.9|13724.9|13731.5|13726.5|13718.4|13713.4|0
1739261100000|2025-02-11 08:05:00|13730.8|13725.8|13731.2|13726.2|13732.8|13727.8|13726.7|13721.7|0
1739261400000|2025-02-11 08:10:00|13731|13726|13736.2|13731.2|13737.2|13732.2|13729.2|13724.2|0
1739261700000|2025-02-11 08:15:00|13736|13731|13746.8|13741.8|13751.1|13746.1|13734.8|13729.8|0
1739262000000|2025-02-11 08:20:00|13746.7|13741.7|13743.3|13738.3|13749.5|13744.5|13741.4|13736.4|0
1739262300000|2025-02-11 08:25:00|13743.4|13738.4|13743.8|13738.8|13746.1|13741.1|13738.5|13733.5|0
1739262600000|2025-02-11 08:30:00|13743.6|13738.6|13740.9|13735.9|13745.1|13740.1|13740.8|13735.8|0
1739262900000|2025-02-11 08:35:00|13741.7|13736.7|13750.4|13745.4|13751|13746|13740.9|13735.9|0
1739263200000|2025-02-11 08:40:00|13750.5|13745.5|13752.7|13747.7|13755.1|13750.1|13749.3|13744.3|0
1739263500000|2025-02-11 08:45:00|13752.1|13747.1|13750.9|13745.9|13756.9|13751.9|13750.8|13745.8|0
1739263800000|2025-02-11 08:50:00|13751|13746|13754.5|13749.5|13756.7|13751.7|13749.2|13744.2|0
1739264100000|2025-02-11 08:55:00|13754.4|13749.4|13749.5|13744.5|13754.5|13749.5|13748.4|13743.4|0
1739264400000|2025-02-11 09:00:00|13749.1|13744.1|13769.1|13766.1|13774.7|13771.7|13748.1|13743.1|0
1739264700000|2025-02-11 09:05:00|13768.8|13765.8|13761.2|13758.2|13772.3|13769.3|13759.8|13756.8|0
1739265000000|2025-02-11 09:10:00|13761.3|13758.3|13765.9|13762.9|13779|13776|13761.3|13758.3|0
1739265300000|2025-02-11 09:15:00|13766.1|13763.1|13762.7|13759.7|13771.1|13768.1|13761|13758|0
1739265600000|2025-02-11 09:20:00|13762.1|13759.1|13754.8|13751.8|13771.1|13768.1|13751.9|13748.9|0
1739265900000|2025-02-11 09:25:00|13754.9|13751.9|13756.9|13753.9|13757.1|13754.1|13745.5|13742.5|0
1739266200000|2025-02-11 09:30:00|13756.8|13753.8|13755|13752|13759.3|13756.3|13751.6|13748.6|0
1739266500000|2025-02-11 09:35:00|13754.6|13751.6|13756|13753|13756.4|13753.4|13752.7|13749.7|0
1739266800000|2025-02-11 09:40:00|13755.9|13752.9|13757.2|13754.2|13758.7|13755.7|13754.6|13751.6|0
1739267100000|2025-02-11 09:45:00|13757.1|13754.1|13758.7|13755.7|13758.7|13755.7|13755.3|13752.3|0
1739267400000|2025-02-11 09:50:00|13758.6|13755.6|13755.9|13752.9|13758.7|13755.7|13753.1|13750.1|0
1739267700000|2025-02-11 09:55:00|13755.7|13752.7|13754|13751|13756.1|13753.1|13752.4|13749.4|0
1739268000000|2025-02-11 10:00:00|13754.1|13751.1|13754|13751|13755.6|13752.6|13753.7|13750.7|0
1739268300000|2025-02-11 10:05:00|13753.2|13750.2|13753.1|13750.1|13757|13754|13750.1|13747.1|0
1739268600000|2025-02-11 10:10:00|13753.2|13750.2|13756.6|13753.6|13757.2|13754.2|13752.6|13749.6|0
1739268900000|2025-02-11 10:15:00|13756.5|13753.5|13763.2|13760.2|13763.2|13760.2|13756.5|13753.5|0
1739269200000|2025-02-11 10:20:00|13763.1|13760.1|13761.4|13758.4|13763.1|13760.1|13759.9|13756.9|0
1739269500000|2025-02-11 10:25:00|13761.2|13758.2|13759.6|13756.6|13762.2|13759.2|13759.4|13756.4|0
1739269800000|2025-02-11 10:30:00|13760.6|13757.6|13760.5|13757.5|13761|13758|13757.9|13754.9|0
1739270100000|2025-02-11 10:35:00|13760.2|13757.2|13752.3|13749.3|13760.2|13757.2|13752.3|13749.3|0
1739270400000|2025-02-11 10:40:00|13752.5|13749.5|13753.7|13750.7|13754|13751|13751.2|13748.2|0
1739270700000|2025-02-11 10:45:00|13753.8|13750.8|13754.1|13751.1|13755.2|13752.2|13753.7|13750.7|0
1739271000000|2025-02-11 10:50:00|13754.2|13751.2|13752.5|13749.5|13754.7|13751.7|13751.4|13748.4|0
1739271300000|2025-02-11 10:55:00|13751.9|13748.9|13749.4|13746.4|13751.9|13748.9|13746.2|13743.2|0
1739271600000|2025-02-11 11:00:00|13749.3|13746.3|13755.9|13752.9|13756|13753|13749.3|13746.3|0
1739271900000|2025-02-11 11:05:00|13756|13753|13759|13756|13759|13756|13755.9|13752.9|0
1739272200000|2025-02-11 11:10:00|13758.9|13755.9|13762.4|13759.4|13762.4|13759.4|13758|13755|0
1739272500000|2025-02-11 11:15:00|13762.6|13759.6|13766.9|13763.9|13768.1|13765.1|13761.8|13758.8|0
1739272800000|2025-02-11 11:20:00|13767|13764|13769.5|13766.5|13769.8|13766.8|13767|13764|0
1739273100000|2025-02-11 11:25:00|13769.6|13766.6|13770.2|13767.2|13770.8|13767.8|13768.9|13765.9|0
1739273400000|2025-02-11 11:30:00|13770.3|13767.3|13763.9|13760.9|13770.3|13767.3|13762.4|13759.4|0
1739273700000|2025-02-11 11:35:00|13763.8|13760.8|13770.1|13767.1|13772.6|13769.6|13763.8|13760.8|0
1739274000000|2025-02-11 11:40:00|13770.2|13767.2|13765.3|13762.3|13770.3|13767.3|13764.6|13761.6|0
1739274300000|2025-02-11 11:45:00|13765.2|13762.2|13765.8|13762.8|13772.5|13769.5|13764.9|13761.9|0
1739274600000|2025-02-11 11:50:00|13766|13763|13771.4|13768.4|13771.5|13768.5|13764.5|13761.5|0
1739274900000|2025-02-11 11:55:00|13771.7|13768.7|13769|13766|13772.8|13769.8|13768.2|13765.2|0
1739275200000|2025-02-11 12:00:00|13773.9|13770.9|13759.6|13756.6|13773.9|13770.9|13757.7|13754.7|0
1739275500000|2025-02-11 12:05:00|13759.7|13756.7|13762.3|13759.3|13763.6|13760.6|13759.5|13756.5|0
1739275800000|2025-02-11 12:10:00|13762.2|13759.2|13764.5|13761.5|13766.7|13763.7|13762.2|13759.2|0
1739276100000|2025-02-11 12:15:00|13764.6|13761.6|13767.7|13764.7|13768.3|13765.3|13764.5|13761.5|0
1739276400000|2025-02-11 12:20:00|13767.4|13764.4|13768.2|13765.2|13768.2|13765.2|13763.6|13760.6|0
1739276700000|2025-02-11 12:25:00|13768.1|13765.1|13764.7|13761.7|13772|13769|13763.3|13760.3|0
1739277000000|2025-02-11 12:30:00|13764.3|13761.3|13759.3|13756.3|13764.3|13761.3|13756.7|13753.7|0
1739277300000|2025-02-11 12:35:00|13759.4|13756.4|13761.2|13758.2|13765.9|13762.9|13758.5|13755.5|0
1739277600000|2025-02-11 12:40:00|13760.9|13757.9|13760.6|13757.6|13761.6|13758.6|13760.2|13757.2|0
1739277900000|2025-02-11 12:45:00|13760.3|13757.3|13764.8|13761.8|13764.9|13761.9|13760|13757|0
1739278200000|2025-02-11 12:50:00|13764.5|13761.5|13760.7|13757.7|13766.6|13763.6|13760.6|13757.6|0
1739278500000|2025-02-11 12:55:00|13760.8|13757.8|13762.6|13759.6|13764.5|13761.5|13758.8|13755.8|0
1739278800000|2025-02-11 13:00:00|13762.9|13759.9|13766.4|13763.4|13767.4|13764.4|13761.5|13758.5|0
1739279100000|2025-02-11 13:05:00|13766.5|13763.5|13764.5|13761.5|13767.5|13764.5|13764.3|13761.3|0
1739279400000|2025-02-11 13:10:00|13764.4|13761.4|13763.6|13760.6|13764.5|13761.5|13762.2|13759.2|0
1739279700000|2025-02-11 13:15:00|13763.4|13760.4|13757.8|13754.8|13763.5|13760.5|13755.2|13752.2|0
1739280000000|2025-02-11 13:20:00|13758.4|13755.4|13748.5|13745.5|13758.4|13755.4|13744.5|13741.5|0
1739280300000|2025-02-11 13:25:00|13748.8|13745.8|13746.1|13743.1|13751|13748|13740.2|13737.2|0
1739280600000|2025-02-11 13:30:00|13746.2|13743.2|13749.3|13746.3|13751|13748|13746|13743|0
1739280900000|2025-02-11 13:35:00|13749.4|13746.4|13747.9|13744.9|13749.9|13746.9|13746.2|13743.2|0
1739281200000|2025-02-11 13:40:00|13748.4|13745.4|13746.8|13743.8|13750.9|13747.9|13745.8|13742.8|0
1739281500000|2025-02-11 13:45:00|13747|13744|13737.5|13734.5|13748|13745|13736.8|13733.8|0
1739281800000|2025-02-11 13:50:00|13737.6|13734.6|13730.3|13727.3|13739.2|13736.2|13730|13727|0
1739282100000|2025-02-11 13:55:00|13730.2|13727.2|13713.5|13710.5|13730.2|13727.2|13713.4|13710.4|0
1739282400000|2025-02-11 14:00:00|13713.2|13710.2|13725.4|13722.4|13732.6|13729.6|13711.5|13708.5|0
1739282700000|2025-02-11 14:05:00|13725.3|13722.3|13727.5|13724.5|13737.6|13734.6|13723|13720|0
1739283000000|2025-02-11 14:10:00|13728.6|13725.6|13736.1|13733.1|13737.1|13734.1|13725.6|13722.6|0
1739283300000|2025-02-11 14:15:00|13736.2|13733.2|13738.5|13735.5|13743.1|13740.1|13732.9|13729.9|0
1739283600000|2025-02-11 14:20:00|13738.6|13735.6|13733.6|13730.6|13743.3|13740.3|13732.2|13729.2|0
1739283900000|2025-02-11 14:25:00|13735.8|13732.8|13730.6|13727.6|13737|13734|13728.2|13725.2|0
1739284200000|2025-02-11 14:30:00|13734.4|13731.4|13762.5|13760.7|13768.6|13766.8|13715.9|13714.1|0
1739284500000|2025-02-11 14:35:00|13762.8|13761|13765.8|13764|13773.9|13772.1|13751.5|13749.7|0
1739284800000|2025-02-11 14:40:00|13764.6|13762.8|13766.9|13765.1|13769.2|13767.4|13749.7|13747.9|0
1739285100000|2025-02-11 14:45:00|13767.3|13765.5|13750.2|13748.4|13767.5|13765.7|13750.2|13748.4|0
1739285400000|2025-02-11 14:50:00|13750.3|13748.5|13751.1|13749.3|13760.1|13758.3|13735.5|13733.7|0
1739285700000|2025-02-11 14:55:00|13751.5|13749.7|13744.5|13742.7|13757.4|13755.6|13734.1|13732.3|0
1739286000000|2025-02-11 15:00:00|13747.9|13746.1|13745.9|13744.1|13776.1|13774.3|13738.6|13736.8|0
1739286300000|2025-02-11 15:05:00|13746.3|13744.5|13756.3|13754.5|13756.3|13754.5|13734.8|13733|0
1739286600000|2025-02-11 15:10:00|13755.5|13753.7|13766.8|13765|13766.8|13765|13746.6|13744.8|0
1739286900000|2025-02-11 15:15:00|13767.2|13765.4|13760|13758.2|13772.9|13771.1|13759.9|13758.1|0
1739287200000|2025-02-11 15:20:00|13759.9|13758.1|13767.1|13765.3|13771.2|13769.4|13750.4|13748.6|0
1739287500000|2025-02-11 15:25:00|13766.5|13764.7|13785|13783.2|13791.9|13790.1|13763.6|13761.8|0
1739287800000|2025-02-11 15:30:00|13784.3|13782.5|13784.7|13782.9|13790.6|13788.8|13778.9|13777.1|0
1739288100000|2025-02-11 15:35:00|13784.4|13782.6|13781.5|13779.7|13786.1|13784.3|13776.1|13774.3|0
1739288400000|2025-02-11 15:40:00|13781.2|13779.4|13790.3|13788.5|13790.4|13788.6|13780|13778.2|0
1739288700000|2025-02-11 15:45:00|13790.1|13788.3|13792.6|13790.8|13795.7|13793.9|13784|13782.2|0
1739289000000|2025-02-11 15:50:00|13792.2|13790.4|13795.8|13794|13799|13797.2|13791.2|13789.4|0
1739289300000|2025-02-11 15:55:00|13796|13794.2|13771.5|13769.7|13796.7|13794.9|13768.9|13767.1|0
1739289600000|2025-02-11 16:00:00|13772.6|13770.8|13754.1|13752.3|13775|13773.2|13752.5|13750.7|0
1739289900000|2025-02-11 16:05:00|13754.6|13752.8|13756.6|13754.8|13760|13758.2|13750.6|13748.8|0
1739290200000|2025-02-11 16:10:00|13757.2|13755.4|13773.4|13771.6|13773.4|13771.6|13757.2|13755.4|0
1739290500000|2025-02-11 16:15:00|13773.3|13771.5|13779.2|13777.4|13780.4|13778.6|13767.1|13765.3|0
1739290800000|2025-02-11 16:20:00|13779.6|13777.8|13786.4|13784.6|13792.5|13790.7|13779.6|13777.8|0
1739291100000|2025-02-11 16:25:00|13786.5|13784.7|13777.4|13775.6|13788.9|13787.1|13772.5|13770.7|0
1739291400000|2025-02-11 16:30:00|13777.2|13775.4|13779.7|13777.9|13780.9|13779.1|13768.8|13767|0
1739291700000|2025-02-11 16:35:00|13779.8|13778|13783.7|13781.9|13788.8|13787|13778.8|13777|0
1739292000000|2025-02-11 16:40:00|13783.8|13782|13781|13779.2|13786.3|13784.5|13778.9|13777.1|0
1739292300000|2025-02-11 16:45:00|13781.4|13779.6|13775.1|13773.3|13785.3|13783.5|13774.4|13772.6|0
1739292600000|2025-02-11 16:50:00|13775.5|13773.7|13754.3|13752.5|13775.7|13773.9|13754.3|13752.5|0
1739292900000|2025-02-11 16:55:00|13754.1|13752.3|13748.7|13746.9|13754.1|13752.3|13744.3|13742.5|0
1739293200000|2025-02-11 17:00:00|13747.9|13746.1|13717.5|13715.7|13747.9|13746.1|13714.3|13712.5|0
1739293500000|2025-02-11 17:05:00|13718.5|13716.7|13702.2|13700.4|13719.5|13717.7|13686.6|13684.8|0
1739293800000|2025-02-11 17:10:00|13702.1|13700.3|13709.1|13707.3|13714.8|13713|13699.2|13697.4|0
1739294100000|2025-02-11 17:15:00|13708.6|13706.8|13737.2|13735.4|13737.5|13735.7|13703.6|13701.8|0
1739294400000|2025-02-11 17:20:00|13736.5|13734.7|13759.5|13757.7|13763.4|13761.6|13735|13733.2|0
1739294700000|2025-02-11 17:25:00|13759.1|13757.3|13760.5|13758.7|13766.9|13765.1|13756.3|13754.5|0
1739295000000|2025-02-11 17:30:00|13761.4|13759.6|13758.9|13757.1|13766|13764.2|13757.6|13755.8|0
1739295300000|2025-02-11 17:35:00|13758.2|13756.4|13766.7|13764.9|13767.2|13765.4|13753.3|13751.5|0
1739295600000|2025-02-11 17:40:00|13766.8|13765|13758.5|13756.7|13768.3|13766.5|13758|13756.2|0
1739295900000|2025-02-11 17:45:00|13758.7|13756.9|13758.8|13757|13759.9|13758.1|13754|13752.2|0
1739296200000|2025-02-11 17:50:00|13758.9|13757.1|13756.8|13755|13761.4|13759.6|13752|13750.2|0
1739296500000|2025-02-11 17:55:00|13756.9|13755.1|13756.8|13755|13759.8|13758|13752.7|13750.9|0
1739296800000|2025-02-11 18:00:00|13756|13754.2|13759.7|13757.9|13760.5|13758.7|13753.7|13751.9|0
1739297100000|2025-02-11 18:05:00|13760.3|13758.5|13764.4|13762.6|13764.4|13762.6|13756.3|13754.5|0
1739297400000|2025-02-11 18:10:00|13764.9|13763.1|13761.1|13759.3|13767.6|13765.8|13750.5|13748.7|0
1739297700000|2025-02-11 18:15:00|13761|13759.2|13769|13767.2|13769.1|13767.3|13760.2|13758.4|0
1739298000000|2025-02-11 18:20:00|13769.2|13767.4|13769.5|13767.7|13773.6|13771.8|13766.9|13765.1|0
1739298300000|2025-02-11 18:25:00|13769.6|13767.8|13782.1|13780.3|13782.1|13780.3|13768|13766.2|0
1739298600000|2025-02-11 18:30:00|13782.6|13780.8|13801|13799.2|13801.9|13800.1|13782.1|13780.3|0
1739298900000|2025-02-11 18:35:00|13802.7|13800.9|13818.7|13816.9|13826|13824.2|13801|13799.2|0
1739299200000|2025-02-11 18:40:00|13818.8|13817|13819.2|13817.4|13825.9|13824.1|13815.1|13813.3|0
1739299500000|2025-02-11 18:45:00|13819.1|13817.3|13815.4|13813.6|13825.5|13823.7|13813.9|13812.1|0
1739299800000|2025-02-11 18:50:00|13815.1|13813.3|13810.2|13808.4|13815.3|13813.5|13804.7|13802.9|0
1739300100000|2025-02-11 18:55:00|13809.8|13808|13807.7|13805.9|13811.2|13809.4|13805.2|13803.4|0
1739300400000|2025-02-11 19:00:00|13806.8|13805|13815.9|13814.1|13819|13817.2|13805.1|13803.3|0
1739300700000|2025-02-11 19:05:00|13814.9|13813.1|13805.7|13803.9|13818.4|13816.6|13804.8|13803|0
1739301000000|2025-02-11 19:10:00|13805.8|13804|13799.5|13797.7|13809.3|13807.5|13799.4|13797.6|0
1739301300000|2025-02-11 19:15:00|13799.6|13797.8|13804|13802.2|13805.1|13803.3|13794.6|13792.8|0
1739301600000|2025-02-11 19:20:00|13804.3|13802.5|13803.4|13801.6|13805.7|13803.9|13801.1|13799.3|0
1739301900000|2025-02-11 19:25:00|13803.3|13801.5|13801.3|13799.5|13805.6|13803.8|13799.9|13798.1|0
1739302200000|2025-02-11 19:30:00|13801.6|13799.8|13801|13799.2|13806.3|13804.5|13800.2|13798.4|0
1739302500000|2025-02-11 19:35:00|13800.9|13799.1|13809.6|13807.8|13810.5|13808.7|13800.9|13799.1|0
1739302800000|2025-02-11 19:40:00|13809.5|13807.7|13824.3|13822.5|13828.2|13826.4|13809.5|13807.7|0
1739303100000|2025-02-11 19:45:00|13824.2|13822.4|13825.1|13823.3|13827.1|13825.3|13820.1|13818.3|0
1739303400000|2025-02-11 19:50:00|13825.5|13823.7|13828.4|13826.6|13829.2|13827.4|13824.3|13822.5|0
1739303700000|2025-02-11 19:55:00|13828.3|13826.5|13825.7|13823.9|13832|13830.2|13825.2|13823.4|0
1739304000000|2025-02-11 20:00:00|13826.3|13824.5|13829.9|13828.1|13838|13836.2|13826.3|13824.5|0
1739304300000|2025-02-11 20:05:00|13829.8|13828|13825.4|13823.6|13833|13831.2|13825.4|13823.6|0
1739304600000|2025-02-11 20:10:00|13825.2|13823.4|13831.4|13829.6|13833|13831.2|13823.6|13821.8|0
1739304900000|2025-02-11 20:15:00|13831.2|13829.4|13829.3|13827.5|13831.5|13829.7|13820.2|13818.4|0
1739305200000|2025-02-11 20:20:00|13829.1|13827.3|13824.1|13822.3|13830.7|13828.9|13823|13821.2|0
1739305500000|2025-02-11 20:25:00|13824|13822.2|13818.5|13816.7|13825.9|13824.1|13818.5|13816.7|0
1739305800000|2025-02-11 20:30:00|13818.8|13817|13800.8|13799|13818.8|13817|13799.7|13797.9|0
1739306100000|2025-02-11 20:35:00|13800.2|13798.4|13780.2|13778.4|13803.5|13801.7|13780.2|13778.4|0
1739306400000|2025-02-11 20:40:00|13779|13777.2|13786.4|13784.6|13789.8|13788|13771.8|13770|0
1739306700000|2025-02-11 20:45:00|13785.7|13783.9|13784.6|13782.8|13787.5|13785.7|13778.5|13776.7|0
1739307000000|2025-02-11 20:50:00|13791.3|13789.5|13784.1|13782.3|13794.8|13793|13780.8|13779|0
1739307300000|2025-02-11 20:55:00|13781.5|13779.7|13791.2|13789.4|13791.4|13789.6|13777.1|13775.3|0
1739307600000|2025-02-11 21:00:00|13791.8|13788.8|13804.7|13801.7|13806.1|13803.1|13787.9|13784.9|0
1739307900000|2025-02-11 21:05:00|13802.4|13799.4|13791.7|13788.7|13802.4|13799.4|13791.4|13788.4|0
1739308200000|2025-02-11 21:10:00|13791.8|13788.8|13791.7|13788.7|13793.1|13790.1|13791.1|13788.1|0
1739308500000|2025-02-11 21:15:00|13791.6|13788.6|13791.8|13788.8|13792.4|13789.4|13790.7|13787.7|0
1739308800000|2025-02-11 21:20:00|13791.9|13788.9|13790.1|13787.1|13792.1|13789.1|13789.9|13786.9|0
1739309100000|2025-02-11 21:25:00|13790|13787|13789.5|13786.5|13792.2|13789.2|13789.3|13786.3|0
1739309400000|2025-02-11 21:30:00|13789.4|13786.4|13785.6|13782.6|13789.6|13786.6|13785.5|13782.5|0
1739309700000|2025-02-11 21:35:00|13785.5|13782.5|13784.8|13781.8|13787.2|13784.2|13783|13780|0
1739310000000|2025-02-11 21:40:00|13785.1|13782.1|13787.9|13784.9|13788.4|13785.4|13785.1|13782.1|0
1739310300000|2025-02-11 21:45:00|13787.7|13784.7|13791.4|13788.4|13792.1|13789.1|13787.5|13784.5|0
1739310600000|2025-02-11 21:50:00|13791.2|13788.2|13791.4|13788.4|13791.5|13788.5|13790.2|13787.2|0
1739310900000|2025-02-11 21:55:00|13791.5|13788.5|13795.4|13792.4|13796.1|13793.1|13791.1|13788.1|0
1739311200000|2025-02-11 22:00:00|13795.6|13792.6|13795.3|13792.3|13796.7|13793.7|13793.6|13790.6|0
1739311500000|2025-02-11 22:05:00|13795.4|13792.4|13792|13789|13795.4|13792.4|13791.1|13788.1|0
1739311800000|2025-02-11 22:10:00|13792.1|13789.1|13797.2|13794.2|13797.3|13794.3|13791.8|13788.8|0
1739312100000|2025-02-11 22:15:00|13797|13794|13798.6|13795.6|13798.8|13795.8|13796.5|13793.5|0
1739312400000|2025-02-11 22:20:00|13798.5|13795.5|13799.5|13796.5|13799.6|13796.6|13798.1|13795.1|0
1739312700000|2025-02-11 22:25:00|13799.2|13796.2|13799.6|13796.6|13801.2|13798.2|13799.2|13796.2|0
1739313000000|2025-02-11 22:30:00|13799.4|13796.4|13799.5|13796.5|13801.5|13798.5|13798.1|13795.1|0
1739313300000|2025-02-11 22:35:00|13799.2|13796.2|13797.1|13794.1|13799.3|13796.3|13797.1|13794.1|0
1739313600000|2025-02-11 22:40:00|13797.2|13794.2|13796.8|13793.8|13798|13795|13795.3|13792.3|0
1739313900000|2025-02-11 22:45:00|13796.5|13793.5|13794.8|13791.8|13797.3|13794.3|13794.8|13791.8|0
1739314200000|2025-02-11 22:50:00|13794.9|13791.9|13794.1|13791.1|13795.2|13792.2|13793.3|13790.3|0
1739314500000|2025-02-11 22:55:00|13794.3|13791.3|13794.8|13791.8|13795.8|13792.8|13794.3|13791.3|0
1739314800000|2025-02-11 23:00:00|13795.1|13792.1|13800.2|13797.2|13800.8|13797.8|13795|13792|0
1739315100000|2025-02-11 23:05:00|13799.7|13796.7|13796.5|13793.5|13800.4|13797.4|13796.1|13793.1|0
1739315400000|2025-02-11 23:10:00|13796.4|13793.4|13794.8|13791.8|13796.6|13793.6|13792.7|13789.7|0
1739315700000|2025-02-11 23:15:00|13794.9|13791.9|13794.3|13791.3|13797.7|13794.7|13794.3|13791.3|0
1739316000000|2025-02-11 23:20:00|13794.2|13791.2|13793.4|13790.4|13794.2|13791.2|13793.1|13790.1|0
1739316300000|2025-02-11 23:25:00|13793.8|13790.8|13796|13793|13797|13794|13792.7|13789.7|0
1739316600000|2025-02-11 23:30:00|13796.1|13793.1|13799.3|13796.3|13799.3|13796.3|13795.8|13792.8|0
1739316900000|2025-02-11 23:35:00|13799.2|13796.2|13797.8|13794.8|13799.5|13796.5|13797.5|13794.5|0
1739317200000|2025-02-11 23:40:00|13797.9|13794.9|13802.7|13799.7|13803|13800|13797.9|13794.9|0
1739317500000|2025-02-11 23:45:00|13802.5|13799.5|13803.9|13800.9|13804.1|13801.1|13802|13799|0
1739317800000|2025-02-11 23:50:00|13804|13801|13799.6|13796.6|13804.3|13801.3|13799.5|13796.5|0
1739318100000|2025-02-11 23:55:00|13799.9|13796.9|13798|13795|13800.2|13797.2|13797.7|13794.7|0
1739318400000|2025-02-12 00:00:00|13797.8|13794.8|13795.6|13792.6|13798.1|13795.1|13795.6|13792.6|0
1739318700000|2025-02-12 00:05:00|13795.4|13792.4|13794.5|13791.5|13795.7|13792.7|13794.3|13791.3|0
1739319000000|2025-02-12 00:10:00|13794.7|13791.7|13795.8|13792.8|13796.5|13793.5|13794.7|13791.7|0
1739319300000|2025-02-12 00:15:00|13795.9|13792.9|13797.2|13794.2|13797.5|13794.5|13795|13792|0
1739319600000|2025-02-12 00:20:00|13796.8|13793.8|13797.5|13794.5|13797.5|13794.5|13795.8|13792.8|0
1739319900000|2025-02-12 00:25:00|13797.3|13794.3|13797.6|13794.6|13798.2|13795.2|13796.7|13793.7|0
1739320200000|2025-02-12 00:30:00|13797.7|13794.7|13798.8|13795.8|13799.2|13796.2|13797.7|13794.7|0
1739320500000|2025-02-12 00:35:00|13798.5|13795.5|13798|13795|13800.7|13797.7|13797.6|13794.6|0
1739320800000|2025-02-12 00:40:00|13797.8|13794.8|13797.4|13794.4|13798.8|13795.8|13796.2|13793.2|0
1739321100000|2025-02-12 00:45:00|13796.7|13793.7|13799.9|13796.9|13799.9|13796.9|13796.2|13793.2|0
1739321400000|2025-02-12 00:50:00|13800.3|13797.3|13800.4|13797.4|13801.8|13798.8|13799.8|13796.8|0
1739321700000|2025-02-12 00:55:00|13800|13797|13800|13795|13800.1|13797.1|13798.5|13794.9|0
1739322000000|2025-02-12 01:00:00|13800.1|13795.1|13798.5|13793.5|13800.3|13795.3|13797.2|13792.2|0
1739322300000|2025-02-12 01:05:00|13798.4|13793.4|13795.1|13790.1|13800.2|13795.2|13790.9|13785.9|0
1739322600000|2025-02-12 01:10:00|13795.3|13790.3|13801.5|13796.5|13801.6|13796.6|13794.8|13789.8|0
1739322900000|2025-02-12 01:15:00|13801.9|13796.9|13799|13794|13803.5|13798.5|13798.2|13793.2|0
1739323200000|2025-02-12 01:20:00|13798.9|13793.9|13791.7|13786.7|13799|13794|13791.2|13786.2|0
1739323500000|2025-02-12 01:25:00|13791.6|13786.6|13793.7|13788.7|13795.9|13790.9|13789.8|13784.8|0
1739323800000|2025-02-12 01:30:00|13793.8|13788.8|13795|13790|13795|13790|13788.9|13783.9|0
1739324100000|2025-02-12 01:35:00|13795.1|13790.1|13799.8|13794.8|13800.1|13795.1|13793.6|13788.6|0
1739324400000|2025-02-12 01:40:00|13799.7|13794.7|13803.9|13798.9|13804.8|13799.8|13797.4|13792.4|0
1739324700000|2025-02-12 01:45:00|13804|13799|13808.2|13803.2|13810.2|13805.2|13803.1|13798.1|0
1739325000000|2025-02-12 01:50:00|13808.4|13803.4|13806.3|13801.3|13808.5|13803.5|13805.1|13800.1|0
1739325300000|2025-02-12 01:55:00|13806.2|13801.2|13808.4|13803.4|13808.4|13803.4|13806.1|13801.1|0
1739325600000|2025-02-12 02:00:00|13808.7|13803.7|13805.7|13800.7|13809.1|13804.1|13805.7|13800.7|0
1739325900000|2025-02-12 02:05:00|13805.8|13800.8|13805.7|13800.7|13806.3|13801.3|13803.7|13798.7|0
1739326200000|2025-02-12 02:10:00|13805.8|13800.8|13805.9|13800.9|13807.5|13802.5|13804.8|13799.8|0
1739326500000|2025-02-12 02:15:00|13806|13801|13802.5|13797.5|13806.3|13801.3|13801.7|13796.7|0
1739326800000|2025-02-12 02:20:00|13802.6|13797.6|13804.3|13799.3|13805.6|13800.6|13802.6|13797.6|0
1739327100000|2025-02-12 02:25:00|13804.4|13799.4|13803.1|13798.1|13806.5|13801.5|13802.1|13797.1|0
1739327400000|2025-02-12 02:30:00|13803.2|13798.2|13805.4|13800.4|13806.5|13801.5|13802.4|13797.4|0
1739327700000|2025-02-12 02:35:00|13805.3|13800.3|13805.6|13800.6|13805.6|13800.6|13803.1|13798.1|0
1739328000000|2025-02-12 02:40:00|13805.7|13800.7|13804.4|13799.4|13806|13801|13802.2|13797.2|0
1739328300000|2025-02-12 02:45:00|13804.3|13799.3|13801.7|13796.7|13804.4|13799.4|13801.5|13796.5|0
1739328600000|2025-02-12 02:50:00|13801.8|13796.8|13800.4|13795.4|13802.2|13797.2|13800|13795|0
1739328900000|2025-02-12 02:55:00|13800.6|13795.6|13798.4|13793.4|13801.7|13796.7|13796.9|13791.9|0
1739329200000|2025-02-12 03:00:00|13798.3|13793.3|13796.8|13791.8|13799.1|13794.1|13795.8|13790.8|0
1739329500000|2025-02-12 03:05:00|13796.6|13791.6|13796.3|13791.3|13798|13793|13795.2|13790.2|0
1739329800000|2025-02-12 03:10:00|13796.5|13791.5|13793.7|13788.7|13796.6|13791.6|13793.6|13788.6|0
1739330100000|2025-02-12 03:15:00|13793.4|13788.4|13795.6|13790.6|13795.9|13790.9|13793.4|13788.4|0
1739330400000|2025-02-12 03:20:00|13795.4|13790.4|13795.6|13790.6|13795.7|13790.7|13793.4|13788.4|0
1739330700000|2025-02-12 03:25:00|13795.5|13790.5|13793.3|13788.3|13795.5|13790.5|13793.2|13788.2|0
1739331000000|2025-02-12 03:30:00|13793.2|13788.2|13788.1|13783.1|13793.2|13788.2|13785.6|13780.6|0
1739331300000|2025-02-12 03:35:00|13788.2|13783.2|13785.5|13780.5|13788.2|13783.2|13784.7|13779.7|0
1739331600000|2025-02-12 03:40:00|13785.6|13780.6|13786.7|13781.7|13788.1|13783.1|13783.6|13778.6|0
1739331900000|2025-02-12 03:45:00|13786.6|13781.6|13785.7|13780.7|13788.4|13783.4|13785|13780|0
1739332200000|2025-02-12 03:50:00|13785.6|13780.6|13786.2|13781.2|13788.2|13783.2|13785.6|13780.6|0
1739332500000|2025-02-12 03:55:00|13786.3|13781.3|13785.1|13780.1|13786.7|13781.7|13783.8|13778.8|0
1739332800000|2025-02-12 04:00:00|13784.8|13779.8|13783.2|13778.2|13784.8|13779.8|13781|13776|0
1739333100000|2025-02-12 04:05:00|13783.3|13778.3|13782.9|13777.9|13784.2|13779.2|13782.1|13777.1|0
1739333400000|2025-02-12 04:10:00|13782.8|13777.8|13785.7|13780.7|13786.1|13781.1|13779.3|13774.3|0
1739333700000|2025-02-12 04:15:00|13785.8|13780.8|13786.3|13781.3|13787.2|13782.2|13785.3|13780.3|0
1739334000000|2025-02-12 04:20:00|13785.6|13780.6|13787.2|13782.2|13787.5|13782.5|13784.4|13779.4|0
1739334300000|2025-02-12 04:25:00|13786.6|13781.6|13786.1|13781.1|13787.5|13782.5|13785.4|13780.4|0
1739334600000|2025-02-12 04:30:00|13786.2|13781.2|13780|13775|13786.6|13781.6|13779.9|13774.9|0
1739334900000|2025-02-12 04:35:00|13780.1|13775.1|13778.6|13773.6|13782.2|13777.2|13777.4|13772.4|0
1739335200000|2025-02-12 04:40:00|13778.7|13773.7|13779.1|13774.1|13781.6|13776.6|13777.8|13772.8|0
1739335500000|2025-02-12 04:45:00|13779|13774|13780.2|13775.2|13780.2|13775.2|13778.4|13773.4|0
1739335800000|2025-02-12 04:50:00|13780.5|13775.5|13778.6|13773.6|13780.6|13775.6|13776.6|13771.6|0
1739336100000|2025-02-12 04:55:00|13778.7|13773.7|13780.9|13775.9|13781|13776|13778.7|13773.7|0
1739336400000|2025-02-12 05:00:00|13781.1|13776.1|13779.9|13774.9|13781.9|13776.9|13779.5|13774.5|0
1739336700000|2025-02-12 05:05:00|13779.8|13774.8|13780.8|13775.8|13781.7|13776.7|13779.6|13774.6|0
1739337000000|2025-02-12 05:10:00|13780.9|13775.9|13778.4|13773.4|13781.2|13776.2|13778.4|13773.4|0
1739337300000|2025-02-12 05:15:00|13778.3|13773.3|13774.1|13769.1|13778.3|13773.3|13773.4|13768.4|0
1739337600000|2025-02-12 05:20:00|13774|13769|13774.3|13769.3|13776.1|13771.1|13772.8|13767.8|0
1739337900000|2025-02-12 05:25:00|13774.4|13769.4|13774.6|13769.6|13775.8|13770.8|13772.2|13767.2|0
1739338200000|2025-02-12 05:30:00|13774.5|13769.5|13774.1|13769.1|13774.9|13769.9|13771.9|13766.9|0
1739338500000|2025-02-12 05:35:00|13774|13769|13774.7|13769.7|13776.2|13771.2|13773.8|13768.8|0
1739338800000|2025-02-12 05:40:00|13774.8|13769.8|13776.1|13771.1|13776.5|13771.5|13774.7|13769.7|0
1739339100000|2025-02-12 05:45:00|13776|13771|13776.6|13771.6|13776.8|13771.8|13774.6|13769.6|0
1739339400000|2025-02-12 05:50:00|13776.8|13771.8|13776.2|13771.2|13777.5|13772.5|13774.8|13769.8|0
1739339700000|2025-02-12 05:55:00|13776.3|13771.3|13776|13771|13777.6|13772.6|13775.3|13770.3|0
1739340000000|2025-02-12 06:00:00|13776.2|13771.2|13778|13773|13779.4|13774.4|13776.2|13771.2|0
1739340300000|2025-02-12 06:05:00|13778.1|13773.1|13777.5|13772.5|13779.1|13774.1|13777.2|13772.2|0
1739340600000|2025-02-12 06:10:00|13777.4|13772.4|13778.6|13773.6|13778.9|13773.9|13773.9|13768.9|0
1739340900000|2025-02-12 06:15:00|13778.7|13773.7|13780.3|13775.3|13780.7|13775.7|13777.2|13772.2|0
1739341200000|2025-02-12 06:20:00|13780.4|13775.4|13784.3|13779.3|13784.4|13779.4|13780.1|13775.1|0
1739341500000|2025-02-12 06:25:00|13784.2|13779.2|13783.7|13778.7|13784.2|13779.2|13781.8|13776.8|0
1739341800000|2025-02-12 06:30:00|13783.4|13778.4|13785|13780|13785.4|13780.4|13782.8|13777.8|0
1739342100000|2025-02-12 06:35:00|13784.9|13779.9|13785.4|13780.4|13785.4|13780.4|13782.3|13777.3|0
1739342400000|2025-02-12 06:40:00|13785.3|13780.3|13785.8|13780.8|13787|13782|13784.6|13779.6|0
1739342700000|2025-02-12 06:45:00|13785.9|13780.9|13783.4|13778.4|13786.4|13781.4|13783.3|13778.3|0
1739343000000|2025-02-12 06:50:00|13783.6|13778.6|13784|13779|13784.9|13779.9|13781.8|13776.8|0
1739343300000|2025-02-12 06:55:00|13783.9|13778.9|13781.6|13776.6|13784|13779|13781.5|13776.5|0
1739343600000|2025-02-12 07:00:00|13781.5|13776.5|13781.5|13776.5|13785.9|13780.9|13780.8|13775.8|0
1739343900000|2025-02-12 07:05:00|13781.3|13776.3|13780.2|13775.2|13783.9|13778.9|13779.7|13774.7|0
1739344200000|2025-02-12 07:10:00|13780.1|13775.1|13779.6|13774.6|13781|13776|13777.8|13772.8|0
1739344500000|2025-02-12 07:15:00|13779.7|13774.7|13780.9|13775.9|13781.9|13776.9|13778.3|13773.3|0
1739344800000|2025-02-12 07:20:00|13780.7|13775.7|13777.3|13772.3|13781.1|13776.1|13776.8|13771.8|0
1739345100000|2025-02-12 07:25:00|13777.8|13772.8|13781.4|13776.4|13782.1|13777.1|13777.2|13772.2|0
1739345400000|2025-02-12 07:30:00|13781.2|13776.2|13780.3|13775.3|13781.7|13776.7|13778.8|13773.8|0
1739345700000|2025-02-12 07:35:00|13780.4|13775.4|13780.4|13775.4|13780.6|13775.6|13778.8|13773.8|0
1739346000000|2025-02-12 07:40:00|13780.5|13775.5|13786.6|13781.6|13788|13783|13780.3|13775.3|0
1739346300000|2025-02-12 07:45:00|13786.5|13781.5|13788.5|13783.5|13789.8|13784.8|13784.9|13779.9|0
1739346600000|2025-02-12 07:50:00|13788.6|13783.6|13789.3|13784.3|13791.4|13786.4|13787.5|13782.5|0
1739346900000|2025-02-12 07:55:00|13789.2|13784.2|13792.1|13787.1|13792.9|13787.9|13788.6|13783.6|0
1739347200000|2025-02-12 08:00:00|13792.2|13787.2|13798.5|13793.5|13799.6|13794.6|13790.5|13785.5|0
1739347500000|2025-02-12 08:05:00|13798.6|13793.6|13798|13793|13799.6|13794.6|13795.3|13790.3|0
1739347800000|2025-02-12 08:10:00|13797.9|13792.9|13790.9|13785.9|13798.1|13793.1|13789.2|13784.2|0
1739348100000|2025-02-12 08:15:00|13791.1|13786.1|13786.8|13781.8|13793.3|13788.3|13786.2|13781.2|0
1739348400000|2025-02-12 08:20:00|13786.9|13781.9|13789.6|13784.6|13791.4|13786.4|13786.2|13781.2|0
1739348700000|2025-02-12 08:25:00|13789.2|13784.2|13788.9|13783.9|13790.4|13785.4|13785.3|13780.3|0
1739349000000|2025-02-12 08:30:00|13789|13784|13797.1|13792.1|13797.5|13792.5|13787.1|13782.1|0
1739349300000|2025-02-12 08:35:00|13797.3|13792.3|13796.8|13791.8|13800.2|13795.2|13795.9|13790.9|0
1739349600000|2025-02-12 08:40:00|13796.5|13791.5|13793.6|13788.6|13797.6|13792.6|13792|13787|0
1739349900000|2025-02-12 08:45:00|13793.5|13788.5|13792.3|13787.3|13795.5|13790.5|13789.7|13784.7|0
1739350200000|2025-02-12 08:50:00|13792.1|13787.1|13792.5|13787.5|13795.3|13790.3|13789.2|13784.2|0
1739350500000|2025-02-12 08:55:00|13792.4|13787.4|13791.8|13786.8|13793.1|13788.1|13790|13785|0
1739350800000|2025-02-12 09:00:00|13791.3|13786.3|13798.6|13795.6|13801.3|13798.3|13771.4|13768.4|0
1739351100000|2025-02-12 09:05:00|13798.9|13795.9|13786.9|13783.9|13798.9|13795.9|13784.3|13781.3|0
1739351400000|2025-02-12 09:10:00|13786.4|13783.4|13791.5|13788.5|13791.8|13788.8|13783|13780|0
1739351700000|2025-02-12 09:15:00|13791.4|13788.4|13787.1|13784.1|13792.8|13789.8|13787|13784|0
1739352000000|2025-02-12 09:20:00|13788.3|13785.3|13782.1|13779.1|13788.3|13785.3|13780.1|13777.1|0
1739352300000|2025-02-12 09:25:00|13782.6|13779.6|13783.1|13780.1|13785.4|13782.4|13782.5|13779.5|0
1739352600000|2025-02-12 09:30:00|13783.2|13780.2|13786|13783|13787.2|13784.2|13783|13780|0
1739352900000|2025-02-12 09:35:00|13786.1|13783.1|13791.2|13788.2|13791.3|13788.3|13785.8|13782.8|0
1739353200000|2025-02-12 09:40:00|13791.3|13788.3|13796.5|13793.5|13796.9|13793.9|13790.6|13787.6|0
1739353500000|2025-02-12 09:45:00|13796.4|13793.4|13795.3|13792.3|13798.4|13795.4|13794.5|13791.5|0
1739353800000|2025-02-12 09:50:00|13795.1|13792.1|13797.7|13794.7|13798.4|13795.4|13794.6|13791.6|0
1739354100000|2025-02-12 09:55:00|13797.6|13794.6|13796.6|13793.6|13797.9|13794.9|13794.7|13791.7|0
1739354400000|2025-02-12 10:00:00|13796.5|13793.5|13795.2|13792.2|13797|13794|13794.6|13791.6|0
1739354700000|2025-02-12 10:05:00|13795.3|13792.3|13793.9|13790.9|13796.1|13793.1|13793.8|13790.8|0
1739355000000|2025-02-12 10:10:00|13794.1|13791.1|13795.8|13792.8|13796|13793|13793.3|13790.3|0
1739355300000|2025-02-12 10:15:00|13795.9|13792.9|13794.6|13791.6|13795.9|13792.9|13793.5|13790.5|0
1739355600000|2025-02-12 10:20:00|13794.7|13791.7|13796.2|13793.2|13797.4|13794.4|13793.6|13790.6|0
1739355900000|2025-02-12 10:25:00|13796.3|13793.3|13800.9|13797.9|13801.1|13798.1|13796.1|13793.1|0
1739356200000|2025-02-12 10:30:00|13801|13798|13799.9|13796.9|13802|13799|13799.8|13796.8|0
1739356500000|2025-02-12 10:35:00|13799.8|13796.8|13799|13796|13800.3|13797.3|13798.7|13795.7|0
1739356800000|2025-02-12 10:40:00|13799.1|13796.1|13800.6|13797.6|13800.9|13797.9|13799.1|13796.1|0
1739357100000|2025-02-12 10:45:00|13800.7|13797.7|13801.2|13798.2|13803.3|13800.3|13800.1|13797.1|0
1739357400000|2025-02-12 10:50:00|13801.3|13798.3|13803.2|13800.2|13803.4|13800.4|13801.1|13798.1|0
1739357700000|2025-02-12 10:55:00|13803.4|13800.4|13804.1|13801.1|13808.3|13805.3|13803|13800|0
1739358000000|2025-02-12 11:00:00|13804.2|13801.2|13803.4|13800.4|13806.3|13803.3|13802.9|13799.9|0
1739358300000|2025-02-12 11:05:00|13803.3|13800.3|13796.5|13793.5|13803.7|13800.7|13796.5|13793.5|0
1739358600000|2025-02-12 11:10:00|13796.2|13793.2|13799.8|13796.8|13799.9|13796.9|13796.2|13793.2|0
1739358900000|2025-02-12 11:15:00|13799.3|13796.3|13793.8|13790.8|13801.3|13798.3|13792.8|13789.8|0
1739359200000|2025-02-12 11:20:00|13793.9|13790.9|13795.8|13792.8|13796.7|13793.7|13790.9|13787.9|0
1739359500000|2025-02-12 11:25:00|13795.9|13792.9|13796.4|13793.4|13797.3|13794.3|13795.7|13792.7|0
1739359800000|2025-02-12 11:30:00|13796.3|13793.3|13795.3|13792.3|13797.4|13794.4|13795.2|13792.2|0
1739360100000|2025-02-12 11:35:00|13795.4|13792.4|13797.9|13794.9|13798.2|13795.2|13794.9|13791.9|0
1739360400000|2025-02-12 11:40:00|13798.1|13795.1|13800.6|13797.6|13802.4|13799.4|13797|13794|0
1739360700000|2025-02-12 11:45:00|13800.7|13797.7|13799.7|13796.7|13802.4|13799.4|13798.4|13795.4|0
1739361000000|2025-02-12 11:50:00|13798.9|13795.9|13799.2|13796.2|13800|13797|13797.7|13794.7|0
1739361300000|2025-02-12 11:55:00|13799.1|13796.1|13798.8|13795.8|13799.2|13796.2|13796.2|13793.2|0
1739361600000|2025-02-12 12:00:00|13800.1|13797.1|13795.4|13792.4|13800.9|13797.9|13795.3|13792.3|0
1739361900000|2025-02-12 12:05:00|13795.3|13792.3|13792.7|13789.7|13797.8|13794.8|13790.1|13787.1|0
1739362200000|2025-02-12 12:10:00|13792.4|13789.4|13796.2|13793.2|13796.6|13793.6|13791|13788|0
1739362500000|2025-02-12 12:15:00|13796.3|13793.3|13796.3|13793.3|13798|13795|13796.2|13793.2|0
1739362800000|2025-02-12 12:20:00|13796.1|13793.1|13798.4|13795.4|13801.3|13798.3|13796|13793|0
1739363100000|2025-02-12 12:25:00|13798.2|13795.2|13799|13796|13799.8|13796.8|13797.8|13794.8|0
1739363400000|2025-02-12 12:30:00|13799.1|13796.1|13799.7|13796.7|13801.6|13798.6|13799|13796|0
1739363700000|2025-02-12 12:35:00|13799.8|13796.8|13800.8|13797.8|13800.9|13797.9|13799.3|13796.3|0
1739364000000|2025-02-12 12:40:00|13800.9|13797.9|13802.8|13799.8|13803.1|13800.1|13800.9|13797.9|0
1739364300000|2025-02-12 12:45:00|13802.9|13799.9|13802.1|13799.1|13804.7|13801.7|13802|13799|0
1739364600000|2025-02-12 12:50:00|13802.2|13799.2|13801.4|13798.4|13804.9|13801.9|13801.4|13798.4|0
1739364900000|2025-02-12 12:55:00|13801.6|13798.6|13803.6|13800.6|13806.9|13803.9|13801.6|13798.6|0
1739365200000|2025-02-12 13:00:00|13803.3|13800.3|13807.1|13804.1|13807.8|13804.8|13802.4|13799.4|0
1739365500000|2025-02-12 13:05:00|13807.2|13804.2|13811.2|13808.2|13812.7|13809.7|13806.5|13803.5|0
1739365800000|2025-02-12 13:10:00|13810.8|13807.8|13810.6|13807.6|13813.4|13810.4|13809.2|13806.2|0
1739366100000|2025-02-12 13:15:00|13810.8|13807.8|13810.7|13807.7|13812.6|13809.6|13809.9|13806.9|0
1739366400000|2025-02-12 13:20:00|13810.6|13807.6|13808.3|13805.3|13811.1|13808.1|13808.1|13805.1|0
1739366700000|2025-02-12 13:25:00|13808.4|13805.4|13809|13806|13810.5|13807.5|13804.5|13801.5|0
1739367000000|2025-02-12 13:30:00|13777.7|13774.7|13692|13689|13777.7|13774.7|13653.3|13650.3|0
1739367300000|2025-02-12 13:35:00|13691.7|13688.7|13648|13645|13692.4|13689.4|13637.2|13634.2|0
1739367600000|2025-02-12 13:40:00|13647.8|13644.8|13659.3|13656.3|13666.8|13663.8|13644.8|13641.8|0
1739367900000|2025-02-12 13:45:00|13657.4|13654.4|13663|13660|13686|13683|13656.8|13653.8|0
1739368200000|2025-02-12 13:50:00|13663.2|13660.2|13661.4|13658.4|13665.2|13662.2|13653.4|13650.4|0
1739368500000|2025-02-12 13:55:00|13660.9|13657.9|13647.9|13644.9|13663.7|13660.7|13647.9|13644.9|0
1739368800000|2025-02-12 14:00:00|13648|13645|13615.3|13612.3|13648|13645|13607|13604|0
1739369100000|2025-02-12 14:05:00|13616.9|13613.9|13610.3|13607.3|13617.9|13614.9|13609.9|13606.9|0
1739369400000|2025-02-12 14:10:00|13610|13607|13608|13605|13614.4|13611.4|13601.5|13598.5|0
1739369700000|2025-02-12 14:15:00|13608.1|13605.1|13620.8|13617.8|13621.9|13618.9|13607|13604|0
1739370000000|2025-02-12 14:20:00|13621.1|13618.1|13629|13626|13629.7|13626.7|13617.7|13614.7|0
1739370300000|2025-02-12 14:25:00|13635.7|13632.7|13634.9|13631.9|13645.4|13642.4|13629|13626|0
1739370600000|2025-02-12 14:30:00|13641.7|13638.7|13674.3|13672.5|13678.5|13676.7|13614.6|13612.8|0
1739370900000|2025-02-12 14:35:00|13674.4|13672.6|13675.9|13674.1|13688.9|13687.1|13661|13659.2|0
1739371200000|2025-02-12 14:40:00|13678.1|13676.3|13708.3|13706.5|13710|13708.2|13673.8|13672|0
1739371500000|2025-02-12 14:45:00|13709.1|13707.3|13725.3|13723.5|13725.4|13723.6|13705.9|13704.1|0
1739371800000|2025-02-12 14:50:00|13725.1|13723.3|13732|13730.2|13744.6|13742.8|13710.5|13708.7|0
1739372100000|2025-02-12 14:55:00|13729.6|13727.8|13725.6|13723.8|13735.7|13733.9|13716.6|13714.8|0
1739372400000|2025-02-12 15:00:00|13725.9|13724.1|13683.1|13681.3|13727.1|13725.3|13680.2|13678.4|0
1739372700000|2025-02-12 15:05:00|13683.5|13681.7|13681.5|13679.7|13685.6|13683.8|13661.2|13659.4|0
1739373000000|2025-02-12 15:10:00|13683|13681.2|13661.4|13659.6|13683.8|13682|13652.8|13651|0
1739373300000|2025-02-12 15:15:00|13661.8|13660|13712.7|13710.9|13712.7|13710.9|13657.3|13655.5|0
1739373600000|2025-02-12 15:20:00|13712.5|13710.7|13744.5|13742.7|13754.1|13752.3|13707.6|13705.8|0
1739373900000|2025-02-12 15:25:00|13744.3|13742.5|13724.9|13723.1|13752.2|13750.4|13716.9|13715.1|0
1739374200000|2025-02-12 15:30:00|13725|13723.2|13735.3|13733.5|13742.7|13740.9|13723.9|13722.1|0
1739374500000|2025-02-12 15:35:00|13734|13732.2|13761.6|13759.8|13769.5|13767.7|13732|13730.2|0
1739374800000|2025-02-12 15:40:00|13761.7|13759.9|13748.6|13746.8|13762.3|13760.5|13742.7|13740.9|0
1739375100000|2025-02-12 15:45:00|13749.8|13748|13729.9|13728.1|13751.5|13749.7|13723.9|13722.1|0
1739375400000|2025-02-12 15:50:00|13731.1|13729.3|13751.5|13749.7|13753.7|13751.9|13728.4|13726.6|0
1739375700000|2025-02-12 15:55:00|13751.7|13749.9|13757.2|13755.4|13760.5|13758.7|13751.2|13749.4|0
1739376000000|2025-02-12 16:00:00|13755.6|13753.8|13751.2|13749.4|13760.8|13759|13746.5|13744.7|0
1739376300000|2025-02-12 16:05:00|13750.9|13749.1|13739.1|13737.3|13752.5|13750.7|13732.8|13731|0
1739376600000|2025-02-12 16:10:00|13740.8|13739|13721.2|13719.4|13746.1|13744.3|13715.9|13714.1|0
1739376900000|2025-02-12 16:15:00|13720|13718.2|13727.2|13725.4|13731.1|13729.3|13719.8|13718|0
1739377200000|2025-02-12 16:20:00|13727.4|13725.6|13719.3|13717.5|13732.4|13730.6|13712.7|13710.9|0
1739377500000|2025-02-12 16:25:00|13719.8|13718|13713.5|13711.7|13721.5|13719.7|13707.5|13705.7|0
1739377800000|2025-02-12 16:30:00|13713.4|13711.6|13725.4|13723.6|13729.8|13728|13713.3|13711.5|0
1739378100000|2025-02-12 16:35:00|13725.6|13723.8|13737|13735.2|13740.3|13738.5|13723.8|13722|0
1739378400000|2025-02-12 16:40:00|13736.3|13734.5|13757.8|13756|13758.2|13756.4|13736.3|13734.5|0
1739378700000|2025-02-12 16:45:00|13757.3|13755.5|13755|13753.2|13760.3|13758.5|13744.9|13743.1|0
1739379000000|2025-02-12 16:50:00|13754.8|13753|13765.7|13763.9|13768.6|13766.8|13750.8|13749|0
1739379300000|2025-02-12 16:55:00|13766|13764.2|13791.2|13789.4|13792|13790.2|13766|13764.2|0
1739379600000|2025-02-12 17:00:00|13791.1|13789.3|13788.9|13787.1|13802.6|13800.8|13786.6|13784.8|0
1739379900000|2025-02-12 17:05:00|13789|13787.2|13791.9|13790.1|13800.7|13798.9|13784.5|13782.7|0
1739380200000|2025-02-12 17:10:00|13792.1|13790.3|13793|13791.2|13797.7|13795.9|13785|13783.2|0
1739380500000|2025-02-12 17:15:00|13792.8|13791|13791.7|13789.9|13803|13801.2|13790.4|13788.6|0
1739380800000|2025-02-12 17:20:00|13791.6|13789.8|13791.9|13790.1|13796.5|13794.7|13789.3|13787.5|0
1739381100000|2025-02-12 17:25:00|13791.5|13789.7|13795.3|13793.5|13799.1|13797.3|13787.6|13785.8|0
1739381400000|2025-02-12 17:30:00|13794.2|13792.4|13788.7|13786.9|13797.2|13795.4|13783.2|13781.4|0
1739381700000|2025-02-12 17:35:00|13788.8|13787|13787|13785.2|13791.7|13789.9|13780.2|13778.4|0
1739382000000|2025-02-12 17:40:00|13787.1|13785.3|13780.2|13778.4|13787.9|13786.1|13776.6|13774.8|0
1739382300000|2025-02-12 17:45:00|13779.7|13777.9|13791.9|13790.1|13799.5|13797.7|13779.7|13777.9|0
1739382600000|2025-02-12 17:50:00|13792.1|13790.3|13805.8|13804|13805.8|13804|13789|13787.2|0
1739382900000|2025-02-12 17:55:00|13805.2|13803.4|13816|13814.2|13819.6|13817.8|13804.1|13802.3|0
1739383200000|2025-02-12 18:00:00|13815.7|13813.9|13804.3|13802.5|13816.9|13815.1|13803.3|13801.5|0
1739383500000|2025-02-12 18:05:00|13804.6|13802.8|13799.9|13798.1|13808.7|13806.9|13796.7|13794.9|0
1739383800000|2025-02-12 18:10:00|13799.7|13797.9|13806.1|13804.3|13806.2|13804.4|13796.4|13794.6|0
1739384100000|2025-02-12 18:15:00|13805.7|13803.9|13799|13797.2|13807.7|13805.9|13798.9|13797.1|0
1739384400000|2025-02-12 18:20:00|13798.5|13796.7|13801.7|13799.9|13801.8|13800|13795.5|13793.7|0
1739384700000|2025-02-12 18:25:00|13801.9|13800.1|13804.8|13803|13807.7|13805.9|13790.1|13788.3|0
1739385000000|2025-02-12 18:30:00|13805.2|13803.4|13811.1|13809.3|13811.7|13809.9|13801.6|13799.8|0
1739385300000|2025-02-12 18:35:00|13811|13809.2|13805.6|13803.8|13811|13809.2|13805.4|13803.6|0
1739385600000|2025-02-12 18:40:00|13805.7|13803.9|13788|13786.2|13806.1|13804.3|13787.3|13785.5|0
1739385900000|2025-02-12 18:45:00|13787.7|13785.9|13796|13794.2|13798.3|13796.5|13787.7|13785.9|0
1739386200000|2025-02-12 18:50:00|13795.7|13793.9|13801.3|13799.5|13805.4|13803.6|13795.3|13793.5|0
1739386500000|2025-02-12 18:55:00|13800.9|13799.1|13802.3|13800.5|13806.3|13804.5|13798.5|13796.7|0
1739386800000|2025-02-12 19:00:00|13802.4|13800.6|13780.8|13779|13802.6|13800.8|13780.4|13778.6|0
1739387100000|2025-02-12 19:05:00|13780.9|13779.1|13781.9|13780.1|13784.9|13783.1|13770.6|13768.8|0
1739387400000|2025-02-12 19:10:00|13781.8|13780|13777.6|13775.8|13781.8|13780|13772.6|13770.8|0
1739387700000|2025-02-12 19:15:00|13777.7|13775.9|13782.8|13781|13785.1|13783.3|13775.2|13773.4|0
1739388000000|2025-02-12 19:20:00|13782.9|13781.1|13791|13789.2|13793.6|13791.8|13781.1|13779.3|0
1739388300000|2025-02-12 19:25:00|13790.7|13788.9|13793.5|13791.7|13797.9|13796.1|13783.3|13781.5|0
1739388600000|2025-02-12 19:30:00|13793.8|13792|13798.1|13796.3|13799.1|13797.3|13790.8|13789|0
1739388900000|2025-02-12 19:35:00|13797.8|13796|13798.7|13796.9|13802|13800.2|13796.6|13794.8|0
1739389200000|2025-02-12 19:40:00|13799|13797.2|13810.7|13808.9|13812.4|13810.6|13798.8|13797|0
1739389500000|2025-02-12 19:45:00|13810.2|13808.4|13824.3|13822.5|13824.7|13822.9|13809|13807.2|0
1739389800000|2025-02-12 19:50:00|13824.1|13822.3|13821.2|13819.4|13824.1|13822.3|13814|13812.2|0
1739390100000|2025-02-12 19:55:00|13821|13819.2|13820.9|13819.1|13826.4|13824.6|13818.2|13816.4|0
1739390400000|2025-02-12 20:00:00|13821.7|13819.9|13817.9|13816.1|13824.6|13822.8|13816.6|13814.8|0
1739390700000|2025-02-12 20:05:00|13817.8|13816|13814|13812.2|13820|13818.2|13812.7|13810.9|0
1739391000000|2025-02-12 20:10:00|13813.9|13812.1|13818.3|13816.5|13822.6|13820.8|13813.5|13811.7|0
1739391300000|2025-02-12 20:15:00|13818.1|13816.3|13822.4|13820.6|13822.9|13821.1|13815|13813.2|0
1739391600000|2025-02-12 20:20:00|13822.6|13820.8|13820.1|13818.3|13823|13821.2|13819.1|13817.3|0
1739391900000|2025-02-12 20:25:00|13819.4|13817.6|13815.1|13813.3|13826.2|13824.4|13814.9|13813.1|0
1739392200000|2025-02-12 20:30:00|13814.7|13812.9|13815.7|13813.9|13816.8|13815|13807.3|13805.5|0
1739392500000|2025-02-12 20:35:00|13815.1|13813.3|13805.4|13803.6|13818.9|13817.1|13805|13803.2|0
1739392800000|2025-02-12 20:40:00|13805.9|13804.1|13797.9|13796.1|13809.7|13807.9|13797.4|13795.6|0
1739393100000|2025-02-12 20:45:00|13797.5|13795.7|13797|13795.2|13802.3|13800.5|13794.1|13792.3|0
1739393400000|2025-02-12 20:50:00|13797.6|13795.8|13807.1|13805.3|13811.5|13809.7|13792.9|13791.1|0
1739393700000|2025-02-12 20:55:00|13806.4|13804.6|13809|13807.2|13814.9|13813.1|13798|13796.2|0
1739394000000|2025-02-12 21:00:00|13809.6|13806.6|13796.6|13793.6|13809.6|13806.6|13779.1|13776.1|0
1739394300000|2025-02-12 21:05:00|13796.7|13793.7|13794.3|13791.3|13797|13794|13792.6|13789.6|0
1739394600000|2025-02-12 21:10:00|13794.2|13791.2|13791.9|13788.9|13795.5|13792.5|13791.9|13788.9|0
1739394900000|2025-02-12 21:15:00|13791.6|13788.6|13794.6|13791.6|13794.9|13791.9|13788.8|13785.8|0
1739395200000|2025-02-12 21:20:00|13794.8|13791.8|13790.3|13787.3|13794.8|13791.8|13789.7|13786.7|0
1739395500000|2025-02-12 21:25:00|13790.4|13787.4|13786.6|13783.6|13790.4|13787.4|13785.7|13782.7|0
1739395800000|2025-02-12 21:30:00|13786.4|13783.4|13786.3|13783.3|13788.5|13785.5|13785.9|13782.9|0
1739396100000|2025-02-12 21:35:00|13786.4|13783.4|13788|13785|13788.3|13785.3|13785.3|13782.3|0
1739396400000|2025-02-12 21:40:00|13788.2|13785.2|13786|13783|13788.2|13785.2|13785|13782|0
1739396700000|2025-02-12 21:45:00|13786.2|13783.2|13787|13784|13788.2|13785.2|13786.1|13783.1|0
1739397000000|2025-02-12 21:50:00|13786.7|13783.7|13787.5|13784.5|13788.8|13785.8|13786.7|13783.7|0
1739397300000|2025-02-12 21:55:00|13787.3|13784.3|13789.8|13786.8|13790.1|13787.1|13787.2|13784.2|0
1739397600000|2025-02-12 22:00:00|13789.9|13786.9|13790.6|13787.6|13792.8|13789.8|13789.9|13786.9|0
1739397900000|2025-02-12 22:05:00|13790.7|13787.7|13789|13786|13792.1|13789.1|13789|13786|0
1739398200000|2025-02-12 22:10:00|13788.9|13785.9|13789|13786|13789.8|13786.8|13788.8|13785.8|0
1739398500000|2025-02-12 22:15:00|13788.9|13785.9|13789|13786|13789.4|13786.4|13787.4|13784.4|0
1739398800000|2025-02-12 22:20:00|13789.4|13786.4|13788.8|13785.8|13789.5|13786.5|13788.3|13785.3|0
1739399100000|2025-02-12 22:25:00|13789.1|13786.1|13789.2|13786.2|13789.8|13786.8|13788.9|13785.9|0
1739399400000|2025-02-12 22:30:00|13789.5|13786.5|13785.7|13782.7|13789.5|13786.5|13785.4|13782.4|0
1739399700000|2025-02-12 22:35:00|13785.6|13782.6|13784.4|13781.4|13786|13783|13783.8|13780.8|0
1739400000000|2025-02-12 22:40:00|13784.6|13781.6|13784.3|13781.3|13784.9|13781.9|13782.8|13779.8|0
1739400300000|2025-02-12 22:45:00|13784.1|13781.1|13782.6|13779.6|13784.7|13781.7|13782.4|13779.4|0
1739400600000|2025-02-12 22:50:00|13782.5|13779.5|13783.9|13780.9|13785.4|13782.4|13782.5|13779.5|0
1739400900000|2025-02-12 22:55:00|13784.1|13781.1|13781.5|13778.5|13784.7|13781.7|13781.4|13778.4|0
1739401200000|2025-02-12 23:00:00|13781.6|13778.6|13782.5|13779.5|13784.7|13781.7|13781.5|13778.5|0
1739401500000|2025-02-12 23:05:00|13782.7|13779.7|13784.4|13781.4|13785|13782|13782.1|13779.1|0
1739401800000|2025-02-12 23:10:00|13785.2|13782.2|13783.6|13780.6|13786.4|13783.4|13783.4|13780.4|0
1739402100000|2025-02-12 23:15:00|13783.5|13780.5|13784.1|13781.1|13785.1|13782.1|13783|13780|0
1739402400000|2025-02-12 23:20:00|13784|13781|13783.5|13780.5|13784.4|13781.4|13783.1|13780.1|0
1739402700000|2025-02-12 23:25:00|13783.4|13780.4|13783.3|13780.3|13783.7|13780.7|13783|13780|0
1739403000000|2025-02-12 23:30:00|13783.2|13780.2|13784.9|13781.9|13784.9|13781.9|13783.2|13780.2|0
1739403300000|2025-02-12 23:35:00|13785|13782|13787.7|13784.7|13787.7|13784.7|13784.7|13781.7|0
1739403600000|2025-02-12 23:40:00|13787.5|13784.5|13790.5|13787.5|13791.1|13788.1|13787.2|13784.2|0
1739403900000|2025-02-12 23:45:00|13790.9|13787.9|13792.8|13789.8|13792.8|13789.8|13790.5|13787.5|0
1739404200000|2025-02-12 23:50:00|13792.7|13789.7|13797.1|13794.1|13797.2|13794.2|13792.7|13789.7|0
1739404500000|2025-02-12 23:55:00|13797.2|13794.2|13797.5|13794.5|13798.1|13795.1|13796.3|13793.3|0
1739404800000|2025-02-13 00:00:00|13797.6|13794.6|13800.1|13797.1|13800.4|13797.4|13797.4|13794.4|0
1739405100000|2025-02-13 00:05:00|13800.6|13797.6|13796.5|13793.5|13800.6|13797.6|13796.5|13793.5|0
1739405400000|2025-02-13 00:10:00|13796.6|13793.6|13795.7|13792.7|13797.5|13794.5|13795.3|13792.3|0
1739405700000|2025-02-13 00:15:00|13795.6|13792.6|13797.1|13794.1|13797.4|13794.4|13795.6|13792.6|0
1739406000000|2025-02-13 00:20:00|13796.9|13793.9|13796.7|13793.7|13797.6|13794.6|13795.8|13792.8|0
1739406300000|2025-02-13 00:25:00|13796.5|13793.5|13797.8|13794.8|13798.3|13795.3|13794.5|13791.5|0
1739406600000|2025-02-13 00:30:00|13798|13795|13797.2|13794.2|13798.4|13795.4|13794.1|13791.1|0
1739406900000|2025-02-13 00:35:00|13797.1|13794.1|13797|13794|13798|13795|13795.2|13792.2|0
1739407200000|2025-02-13 00:40:00|13796.7|13793.7|13801.3|13798.3|13801.3|13798.3|13796.1|13793.1|0
1739407500000|2025-02-13 00:45:00|13801.2|13798.2|13804.6|13801.6|13805|13802|13801.2|13798.2|0
1739407800000|2025-02-13 00:50:00|13805.1|13802.1|13805.1|13802.1|13805.9|13802.9|13803.9|13800.9|0
1739408100000|2025-02-13 00:55:00|13805|13802|13807.7|13802.7|13808.1|13805.1|13804.4|13801.4|0
1739408400000|2025-02-13 01:00:00|13807.4|13802.4|13803.9|13798.9|13810.2|13805.2|13803.6|13798.6|0
1739408700000|2025-02-13 01:05:00|13803.8|13798.8|13808.3|13803.3|13808.8|13803.8|13803|13798|0
1739409000000|2025-02-13 01:10:00|13808.4|13803.4|13809.8|13804.8|13810.2|13805.2|13807.3|13802.3|0
1739409300000|2025-02-13 01:15:00|13809.9|13804.9|13805.9|13800.9|13810.2|13805.2|13804.1|13799.1|0
1739409600000|2025-02-13 01:20:00|13805.8|13800.8|13805.8|13800.8|13808.5|13803.5|13804.9|13799.9|0
1739409900000|2025-02-13 01:25:00|13806|13801|13802|13797|13806.1|13801.1|13798.9|13793.9|0
1739410200000|2025-02-13 01:30:00|13801.9|13796.9|13813.2|13808.2|13813.3|13808.3|13799.5|13794.5|0
1739410500000|2025-02-13 01:35:00|13813.4|13808.4|13813.7|13808.7|13819.3|13814.3|13811.4|13806.4|0
1739410800000|2025-02-13 01:40:00|13813.4|13808.4|13811.7|13806.7|13814.4|13809.4|13809.5|13804.5|0
1739411100000|2025-02-13 01:45:00|13811.4|13806.4|13807.2|13802.2|13813.7|13808.7|13806.6|13801.6|0
1739411400000|2025-02-13 01:50:00|13806.9|13801.9|13806.7|13801.7|13809.4|13804.4|13805.4|13800.4|0
1739411700000|2025-02-13 01:55:00|13807|13802|13805.7|13800.7|13807.5|13802.5|13804.8|13799.8|0
1739412000000|2025-02-13 02:00:00|13805.2|13800.2|13803.2|13798.2|13806.2|13801.2|13803.2|13798.2|0
1739412300000|2025-02-13 02:05:00|13803.3|13798.3|13797.5|13792.5|13803.5|13798.5|13795.1|13790.1|0
1739412600000|2025-02-13 02:10:00|13797.6|13792.6|13797.4|13792.4|13798.6|13793.6|13794.1|13789.1|0
1739412900000|2025-02-13 02:15:00|13797.5|13792.5|13802.7|13797.7|13803|13798|13797.4|13792.4|0
1739413200000|2025-02-13 02:20:00|13802.8|13797.8|13801.2|13796.2|13803.9|13798.9|13800.6|13795.6|0
1739413500000|2025-02-13 02:25:00|13801.1|13796.1|13803|13798|13804.6|13799.6|13799.7|13794.7|0
1739413800000|2025-02-13 02:30:00|13802.9|13797.9|13802.5|13797.5|13805.8|13800.8|13802.5|13797.5|0
1739414100000|2025-02-13 02:35:00|13802.6|13797.6|13804.9|13799.9|13807.3|13802.3|13802.4|13797.4|0
1739414400000|2025-02-13 02:40:00|13804.8|13799.8|13806|13801|13806.2|13801.2|13801.2|13796.2|0
1739414700000|2025-02-13 02:45:00|13805.8|13800.8|13808.1|13803.1|13808.4|13803.4|13805|13800|0
1739415000000|2025-02-13 02:50:00|13807.8|13802.8|13805|13800|13808.6|13803.6|13803.9|13798.9|0
1739415300000|2025-02-13 02:55:00|13804.9|13799.9|13804.5|13799.5|13806|13801|13803.5|13798.5|0
1739415600000|2025-02-13 03:00:00|13804.8|13799.8|13804.7|13799.7|13805.8|13800.8|13803.5|13798.5|0
1739415900000|2025-02-13 03:05:00|13804.6|13799.6|13809.9|13804.9|13811.6|13806.6|13804.6|13799.6|0
1739416200000|2025-02-13 03:10:00|13810|13805|13810.3|13805.3|13811.8|13806.8|13809.8|13804.8|0
1739416500000|2025-02-13 03:15:00|13810.4|13805.4|13813.6|13808.6|13813.6|13808.6|13809.1|13804.1|0
1739416800000|2025-02-13 03:20:00|13813.5|13808.5|13817.1|13812.1|13821.1|13816.1|13813.5|13808.5|0
1739417100000|2025-02-13 03:25:00|13816.5|13811.5|13813.7|13808.7|13816.9|13811.9|13813.4|13808.4|0
1739417400000|2025-02-13 03:30:00|13813.6|13808.6|13817.2|13812.2|13818.6|13813.6|13813.4|13808.4|0
1739417700000|2025-02-13 03:35:00|13817.1|13812.1|13817.5|13812.5|13818.8|13813.8|13816|13811|0
1739418000000|2025-02-13 03:40:00|13817.6|13812.6|13817.3|13812.3|13818.3|13813.3|13816.5|13811.5|0
1739418300000|2025-02-13 03:45:00|13817.4|13812.4|13818.1|13813.1|13819|13814|13817.2|13812.2|0
1739418600000|2025-02-13 03:50:00|13818.2|13813.2|13819.6|13814.6|13820.9|13815.9|13817.5|13812.5|0
1739418900000|2025-02-13 03:55:00|13819.7|13814.7|13829.6|13824.6|13830.6|13825.6|13819.7|13814.7|0
1739419200000|2025-02-13 04:00:00|13829.9|13824.9|13835.5|13830.5|13838.6|13833.6|13829.6|13824.6|0
1739419500000|2025-02-13 04:05:00|13835.6|13830.6|13836.6|13831.6|13839.8|13834.8|13835.2|13830.2|0
1739419800000|2025-02-13 04:10:00|13836.5|13831.5|13837.7|13832.7|13839.5|13834.5|13836.3|13831.3|0
1739420100000|2025-02-13 04:15:00|13837.8|13832.8|13838.6|13833.6|13838.8|13833.8|13835.6|13830.6|0
1739420400000|2025-02-13 04:20:00|13838.7|13833.7|13837.5|13832.5|13838.7|13833.7|13835.2|13830.2|0
1739420700000|2025-02-13 04:25:00|13837.4|13832.4|13835.8|13830.8|13838.6|13833.6|13835.2|13830.2|0
1739421000000|2025-02-13 04:30:00|13836|13831|13838|13833|13838.2|13833.2|13835.8|13830.8|0
1739421300000|2025-02-13 04:35:00|13837.9|13832.9|13839.7|13834.7|13841.6|13836.6|13836.1|13831.1|0
1739421600000|2025-02-13 04:40:00|13839.9|13834.9|13838.7|13833.7|13840.3|13835.3|13838.1|13833.1|0
1739421900000|2025-02-13 04:45:00|13838.6|13833.6|13833.6|13828.6|13839.8|13834.8|13833.6|13828.6|0
1739422200000|2025-02-13 04:50:00|13833.5|13828.5|13832.7|13827.7|13834.2|13829.2|13832.4|13827.4|0
1739422500000|2025-02-13 04:55:00|13832.8|13827.8|13829.4|13824.4|13833.3|13828.3|13828.7|13823.7|0
1739422800000|2025-02-13 05:00:00|13829.6|13824.6|13833.2|13828.2|13833.8|13828.8|13829.2|13824.2|0
1739423100000|2025-02-13 05:05:00|13832.9|13827.9|13832.9|13827.9|13834.7|13829.7|13830.7|13825.7|0
1739423400000|2025-02-13 05:10:00|13832.7|13827.7|13829.8|13824.8|13833.2|13828.2|13828|13823|0
1739423700000|2025-02-13 05:15:00|13829.7|13824.7|13831|13826|13831.7|13826.7|13828.9|13823.9|0
1739424000000|2025-02-13 05:20:00|13830.9|13825.9|13831|13826|13832.1|13827.1|13828.8|13823.8|0
1739424300000|2025-02-13 05:25:00|13830.5|13825.5|13830.2|13825.2|13831.6|13826.6|13828.9|13823.9|0
1739424600000|2025-02-13 05:30:00|13830.3|13825.3|13828.7|13823.7|13831.6|13826.6|13828.1|13823.1|0
1739424900000|2025-02-13 05:35:00|13828.6|13823.6|13828.6|13823.6|13831.6|13826.6|13827.6|13822.6|0
1739425200000|2025-02-13 05:40:00|13828.5|13823.5|13825.5|13820.5|13828.8|13823.8|13822.6|13817.6|0
1739425500000|2025-02-13 05:45:00|13825.7|13820.7|13828|13823|13828.3|13823.3|13824.8|13819.8|0
1739425800000|2025-02-13 05:50:00|13827.9|13822.9|13826.6|13821.6|13828.8|13823.8|13825.3|13820.3|0
1739426100000|2025-02-13 05:55:00|13826.4|13821.4|13824.8|13819.8|13826.6|13821.6|13823.5|13818.5|0
1739426400000|2025-02-13 06:00:00|13824.7|13819.7|13824.8|13819.8|13826.6|13821.6|13821.7|13816.7|0
1739426700000|2025-02-13 06:05:00|13824.7|13819.7|13832.1|13827.1|13832.4|13827.4|13823.6|13818.6|0
1739427000000|2025-02-13 06:10:00|13832.3|13827.3|13833.4|13828.4|13836.6|13831.6|13829.4|13824.4|0
1739427300000|2025-02-13 06:15:00|13833.3|13828.3|13848|13843|13849.1|13844.1|13832.8|13827.8|0
1739427600000|2025-02-13 06:20:00|13847.6|13842.6|13859.8|13854.8|13867.6|13862.6|13847.3|13842.3|0
1739427900000|2025-02-13 06:25:00|13859.9|13854.9|13862.2|13857.2|13862.6|13857.6|13858.2|13853.2|0
1739428200000|2025-02-13 06:30:00|13861.8|13856.8|13864.2|13859.2|13865.7|13860.7|13861|13856|0
1739428500000|2025-02-13 06:35:00|13864.1|13859.1|13866.9|13861.9|13868.2|13863.2|13862.3|13857.3|0
1739428800000|2025-02-13 06:40:00|13866.8|13861.8|13859.3|13854.3|13867.8|13862.8|13858.2|13853.2|0
1739429100000|2025-02-13 06:45:00|13859.4|13854.4|13850.3|13845.3|13859.7|13854.7|13850|13845|0
1739429400000|2025-02-13 06:50:00|13850.4|13845.4|13851.3|13846.3|13852.5|13847.5|13850.1|13845.1|0
1739429700000|2025-02-13 06:55:00|13851.4|13846.4|13849.1|13844.1|13851.7|13846.7|13848.9|13843.9|0
1739430000000|2025-02-13 07:00:00|13849.2|13844.2|13848.1|13843.1|13851.3|13846.3|13845.3|13840.3|0
1739430300000|2025-02-13 07:05:00|13847.9|13842.9|13843.9|13838.9|13849|13844|13840.3|13835.3|0
1739430600000|2025-02-13 07:10:00|13844|13839|13842.1|13837.1|13846.8|13841.8|13842|13837|0
1739430900000|2025-02-13 07:15:00|13841.8|13836.8|13845.3|13840.3|13846.2|13841.2|13840.9|13835.9|0
1739431200000|2025-02-13 07:20:00|13845.5|13840.5|13845.3|13840.3|13848.2|13843.2|13844.5|13839.5|0
1739431500000|2025-02-13 07:25:00|13845.4|13840.4|13842.4|13837.4|13847.3|13842.3|13838.9|13833.9|0
1739431800000|2025-02-13 07:30:00|13842.5|13837.5|13831.5|13826.5|13844.8|13839.8|13830.2|13825.2|0
1739432100000|2025-02-13 07:35:00|13831.6|13826.6|13831.7|13826.7|13834|13829|13826.8|13821.8|0
1739432400000|2025-02-13 07:40:00|13831.5|13826.5|13826.3|13821.3|13833|13828|13824.8|13819.8|0
1739432700000|2025-02-13 07:45:00|13826.8|13821.8|13824.8|13819.8|13829|13824|13822.9|13817.9|0
1739433000000|2025-02-13 07:50:00|13824.7|13819.7|13816.6|13811.6|13826.3|13821.3|13814.9|13809.9|0
1739433300000|2025-02-13 07:55:00|13816.5|13811.5|13823.5|13818.5|13824.8|13819.8|13816.5|13811.5|0
1739433600000|2025-02-13 08:00:00|13822.4|13817.4|13824.8|13819.8|13826.9|13821.9|13816|13811|0
1739433900000|2025-02-13 08:05:00|13824.9|13819.9|13815.7|13810.7|13827|13822|13814.3|13809.3|0
1739434200000|2025-02-13 08:10:00|13815.8|13810.8|13805.6|13800.6|13816|13811|13803.5|13798.5|0
1739434500000|2025-02-13 08:15:00|13805.7|13800.7|13797.7|13792.7|13805.9|13800.9|13792.2|13787.2|0
1739434800000|2025-02-13 08:20:00|13797.5|13792.5|13782.8|13777.8|13800.2|13795.2|13778.7|13773.7|0
1739435100000|2025-02-13 08:25:00|13782.2|13777.2|13781.2|13776.2|13782.3|13777.3|13772.4|13767.4|0
1739435400000|2025-02-13 08:30:00|13781.4|13776.4|13772.6|13767.6|13781.4|13776.4|13768.2|13763.2|0
1739435700000|2025-02-13 08:35:00|13772|13767|13773.4|13768.4|13777.6|13772.6|13764.9|13759.9|0
1739436000000|2025-02-13 08:40:00|13774.1|13769.1|13779|13774|13780.8|13775.8|13769|13764|0
1739436300000|2025-02-13 08:45:00|13779.2|13774.2|13772.4|13767.4|13782.2|13777.2|13771.9|13766.9|0
1739436600000|2025-02-13 08:50:00|13772.5|13767.5|13760.7|13755.7|13772.7|13767.7|13758.3|13753.3|0
1739436900000|2025-02-13 08:55:00|13760.8|13755.8|13751.5|13746.5|13761.2|13756.2|13749.4|13744.4|0
1739437200000|2025-02-13 09:00:00|13751.2|13746.2|13745|13742|13751.6|13746.6|13723.1|13720.1|0
1739437500000|2025-02-13 09:05:00|13745.1|13742.1|13742.5|13739.5|13746.1|13743.1|13735.1|13732.1|0
1739437800000|2025-02-13 09:10:00|13742.4|13739.4|13749.1|13746.1|13753.2|13750.2|13741.9|13738.9|0
1739438100000|2025-02-13 09:15:00|13749.4|13746.4|13758.5|13755.5|13758.5|13755.5|13749.2|13746.2|0
1739438400000|2025-02-13 09:20:00|13757.7|13754.7|13759.4|13756.4|13759.9|13756.9|13754.8|13751.8|0
1739438700000|2025-02-13 09:25:00|13759.3|13756.3|13761.3|13758.3|13763.7|13760.7|13758.1|13755.1|0
1739439000000|2025-02-13 09:30:00|13761.6|13758.6|13765.9|13762.9|13766.5|13763.5|13759.4|13756.4|0
1739439300000|2025-02-13 09:35:00|13765.7|13762.7|13771.6|13768.6|13774.2|13771.2|13765.2|13762.2|0
1739439600000|2025-02-13 09:40:00|13771.5|13768.5|13774.5|13771.5|13777|13774|13766.8|13763.8|0
1739439900000|2025-02-13 09:45:00|13770.7|13767.7|13772.1|13769.1|13773.7|13770.7|13768.6|13765.6|0
1739440200000|2025-02-13 09:50:00|13772|13769|13774.6|13771.6|13775|13772|13770.1|13767.1|0
1739440500000|2025-02-13 09:55:00|13776.4|13773.4|13772.5|13769.5|13778.8|13775.8|13771.3|13768.3|0
1739440800000|2025-02-13 10:00:00|13772.8|13769.8|13768.2|13765.2|13772.9|13769.9|13768.2|13765.2|0
1739441100000|2025-02-13 10:05:00|13768.5|13765.5|13764.4|13761.4|13768.8|13765.8|13761|13758|0
1739441400000|2025-02-13 10:10:00|13763.3|13760.3|13767.2|13764.2|13768|13765|13763.1|13760.1|0
1739441700000|2025-02-13 10:15:00|13767.3|13764.3|13768.6|13765.6|13770|13767|13765.8|13762.8|0
1739442000000|2025-02-13 10:20:00|13768.2|13765.2|13768.2|13765.2|13770.3|13767.3|13767.1|13764.1|0
1739442300000|2025-02-13 10:25:00|13768.3|13765.3|13768.8|13765.8|13769.5|13766.5|13766.7|13763.7|0
1739442600000|2025-02-13 10:30:00|13769.1|13766.1|13768.9|13765.9|13769.3|13766.3|13765.4|13762.4|0
1739442900000|2025-02-13 10:35:00|13768.8|13765.8|13769.4|13766.4|13771.6|13768.6|13768.8|13765.8|0
1739443200000|2025-02-13 10:40:00|13769.5|13766.5|13772.5|13769.5|13775.3|13772.3|13769.2|13766.2|0
1739443500000|2025-02-13 10:45:00|13772.8|13769.8|13773.1|13770.1|13773.1|13770.1|13771.2|13768.2|0
1739443800000|2025-02-13 10:50:00|13773|13770|13771.8|13768.8|13773.1|13770.1|13769.8|13766.8|0
1739444100000|2025-02-13 10:55:00|13771.9|13768.9|13771.4|13768.4|13774.3|13771.3|13770.5|13767.5|0
1739444400000|2025-02-13 11:00:00|13771.3|13768.3|13769.3|13766.3|13772.5|13769.5|13769.1|13766.1|0
1739444700000|2025-02-13 11:05:00|13769.4|13766.4|13767|13764|13770.3|13767.3|13765.4|13762.4|0
1739445000000|2025-02-13 11:10:00|13767.1|13764.1|13773.9|13770.9|13775.2|13772.2|13766.7|13763.7|0
1739445300000|2025-02-13 11:15:00|13774|13771|13777|13774|13777.2|13774.2|13773.5|13770.5|0
1739445600000|2025-02-13 11:20:00|13777.1|13774.1|13779.9|13776.9|13783.4|13780.4|13777|13774|0
1739445900000|2025-02-13 11:25:00|13779.4|13776.4|13778.7|13775.7|13782|13779|13778.6|13775.6|0
1739446200000|2025-02-13 11:30:00|13779.3|13776.3|13779.2|13776.2|13780.4|13777.4|13777.7|13774.7|0
1739446500000|2025-02-13 11:35:00|13779.1|13776.1|13778.1|13775.1|13780|13777|13778.1|13775.1|0
1739446800000|2025-02-13 11:40:00|13778.2|13775.2|13776.7|13773.7|13778.4|13775.4|13775.4|13772.4|0
1739447100000|2025-02-13 11:45:00|13776.6|13773.6|13763.8|13760.8|13778.7|13775.7|13759.9|13756.9|0
1739447400000|2025-02-13 11:50:00|13765.4|13762.4|13761.3|13758.3|13766.3|13763.3|13756.4|13753.4|0
1739447700000|2025-02-13 11:55:00|13761.2|13758.2|13766.8|13763.8|13768.6|13765.6|13760.5|13757.5|0
1739448000000|2025-02-13 12:00:00|13768|13765|13763.8|13760.8|13771.6|13768.6|13761.7|13758.7|0
1739448300000|2025-02-13 12:05:00|13763.5|13760.5|13756.8|13753.8|13767.3|13764.3|13755.1|13752.1|0
1739448600000|2025-02-13 12:10:00|13756.7|13753.7|13750.4|13747.4|13756.8|13753.8|13750.1|13747.1|0
1739448900000|2025-02-13 12:15:00|13750|13747|13752.2|13749.2|13756.5|13753.5|13748.3|13745.3|0
1739449200000|2025-02-13 12:20:00|13752.1|13749.1|13756.3|13753.3|13758.1|13755.1|13750.9|13747.9|0
1739449500000|2025-02-13 12:25:00|13756.5|13753.5|13755.9|13752.9|13758.4|13755.4|13754|13751|0
1739449800000|2025-02-13 12:30:00|13755.8|13752.8|13759.2|13756.2|13761.8|13758.8|13755.7|13752.7|0
1739450100000|2025-02-13 12:35:00|13759.3|13756.3|13760.6|13757.6|13760.6|13757.6|13757.9|13754.9|0
1739450400000|2025-02-13 12:40:00|13760.8|13757.8|13765.1|13762.1|13765.1|13762.1|13760.5|13757.5|0
1739450700000|2025-02-13 12:45:00|13765|13762|13759.7|13756.7|13765|13762|13759|13756|0
1739451000000|2025-02-13 12:50:00|13759.6|13756.6|13760.2|13757.2|13760.5|13757.5|13756.3|13753.3|0
1739451300000|2025-02-13 12:55:00|13760.8|13757.8|13758.4|13755.4|13761.2|13758.2|13758.1|13755.1|0
1739451600000|2025-02-13 13:00:00|13758.3|13755.3|13757|13754|13758.9|13755.9|13757|13754|0
1739451900000|2025-02-13 13:05:00|13756.4|13753.4|13752.5|13749.5|13756.8|13753.8|13751.8|13748.8|0
1739452200000|2025-02-13 13:10:00|13752.2|13749.2|13755.6|13752.6|13757.5|13754.5|13751.2|13748.2|0
1739452500000|2025-02-13 13:15:00|13755.4|13752.4|13757|13754|13757.5|13754.5|13754|13751|0
1739452800000|2025-02-13 13:20:00|13756.9|13753.9|13758.5|13755.5|13760.6|13757.6|13756.7|13753.7|0
1739453100000|2025-02-13 13:25:00|13757.8|13754.8|13763|13760|13763|13760|13757.3|13754.3|0
1739453400000|2025-02-13 13:30:00|13784.2|13781.2|13781.3|13778.3|13786.7|13783.7|13759.1|13756.1|0
1739453700000|2025-02-13 13:35:00|13781.1|13778.1|13797.3|13794.3|13802.1|13799.1|13781.1|13778.1|0
1739454000000|2025-02-13 13:40:00|13797.6|13794.6|13805.9|13802.9|13812.4|13809.4|13797.1|13794.1|0
1739454300000|2025-02-13 13:45:00|13805.6|13802.6|13794.6|13791.6|13805.6|13802.6|13790.8|13787.8|0
1739454600000|2025-02-13 13:50:00|13794.2|13791.2|13790.5|13787.5|13795.5|13792.5|13786.8|13783.8|0
1739454900000|2025-02-13 13:55:00|13785.2|13782.2|13793.5|13790.5|13795|13792|13781.9|13778.9|0
1739455200000|2025-02-13 14:00:00|13792.8|13789.8|13788.3|13785.3|13794.1|13791.1|13783.9|13780.9|0
1739455500000|2025-02-13 14:05:00|13788.6|13785.6|13789|13786|13791.7|13788.7|13786.2|13783.2|0
1739455800000|2025-02-13 14:10:00|13788.6|13785.6|13789.3|13786.3|13790.9|13787.9|13786|13783|0
1739456100000|2025-02-13 14:15:00|13789.1|13786.1|13789.9|13786.9|13789.9|13786.9|13786|13783|0
1739456400000|2025-02-13 14:20:00|13789.8|13786.8|13793.3|13790.3|13793.6|13790.6|13788.8|13785.8|0
1739456700000|2025-02-13 14:25:00|13793.4|13790.4|13779.1|13776.1|13794.1|13791.1|13774.8|13771.8|0
1739457000000|2025-02-13 14:30:00|13780.3|13777.3|13847.1|13845.3|13859|13857.2|13770.6|13767.6|0
1739457300000|2025-02-13 14:35:00|13846.4|13844.6|13780.4|13778.6|13852.1|13850.3|13767.3|13765.5|0
1739457600000|2025-02-13 14:40:00|13779.9|13778.1|13804.9|13803.1|13807.6|13805.8|13771|13769.2|0
1739457900000|2025-02-13 14:45:00|13805.9|13804.1|13790|13788.2|13816.9|13815.1|13782.1|13780.3|0
1739458200000|2025-02-13 14:50:00|13790.1|13788.3|13812.1|13810.3|13821.7|13819.9|13787.9|13786.1|0
1739458500000|2025-02-13 14:55:00|13812.5|13810.7|13840.7|13838.9|13848.6|13846.8|13810.5|13808.7|0
1739458800000|2025-02-13 15:00:00|13841|13839.2|13845.8|13844|13866.8|13865|13833|13831.2|0
1739459100000|2025-02-13 15:05:00|13847.1|13845.3|13830.4|13828.6|13849.7|13847.9|13811.7|13809.9|0
1739459400000|2025-02-13 15:10:00|13829.6|13827.8|13851.4|13849.6|13855.1|13853.3|13829.4|13827.6|0
1739459700000|2025-02-13 15:15:00|13851.2|13849.4|13874.2|13872.4|13876.9|13875.1|13851.2|13849.4|0
1739460000000|2025-02-13 15:20:00|13873.9|13872.1|13883.9|13882.1|13886.8|13885|13869.1|13867.3|0
1739460300000|2025-02-13 15:25:00|13884.3|13882.5|13868.3|13866.5|13884.5|13882.7|13866.3|13864.5|0
1739460600000|2025-02-13 15:30:00|13869.7|13867.9|13884|13882.2|13885.7|13883.9|13866.8|13865|0
1739460900000|2025-02-13 15:35:00|13884.2|13882.4|13908.3|13906.5|13909|13907.2|13880.2|13878.4|0
1739461200000|2025-02-13 15:40:00|13909.4|13907.6|13930.5|13928.7|13933.2|13931.4|13907.4|13905.6|0
1739461500000|2025-02-13 15:45:00|13930.6|13928.8|13917.1|13915.3|13931.7|13929.9|13914.2|13912.4|0
1739461800000|2025-02-13 15:50:00|13916.5|13914.7|13913|13911.2|13916.5|13914.7|13904.5|13902.7|0
1739462100000|2025-02-13 15:55:00|13912.6|13910.8|13916.4|13914.6|13916.4|13914.6|13905.9|13904.1|0
1739462400000|2025-02-13 16:00:00|13916.5|13914.7|13906.8|13905|13918.4|13916.6|13906.6|13904.8|0
1739462700000|2025-02-13 16:05:00|13906.4|13904.6|13912.2|13910.4|13922.5|13920.7|13904.5|13902.7|0
1739463000000|2025-02-13 16:10:00|13911.5|13909.7|13911.7|13909.9|13918.7|13916.9|13909.5|13907.7|0
1739463300000|2025-02-13 16:15:00|13911.9|13910.1|13908.2|13906.4|13911.9|13910.1|13899.4|13897.6|0
1739463600000|2025-02-13 16:20:00|13907.6|13905.8|13902.4|13900.6|13908|13906.2|13895.6|13893.8|0
1739463900000|2025-02-13 16:25:00|13901.1|13899.3|13882.9|13881.1|13902.4|13900.6|13881.8|13880|0
1739464200000|2025-02-13 16:30:00|13882.5|13880.7|13877.3|13875.5|13882.5|13880.7|13865.3|13863.5|0
1739464500000|2025-02-13 16:35:00|13878.3|13876.5|13881.8|13880|13889.5|13887.7|13877.9|13876.1|0
1739464800000|2025-02-13 16:40:00|13882.4|13880.6|13886.7|13884.9|13895|13893.2|13879|13877.2|0
1739465100000|2025-02-13 16:45:00|13886.5|13884.7|13887.4|13885.6|13891.4|13889.6|13883|13881.2|0
1739465400000|2025-02-13 16:50:00|13887.1|13885.3|13865.7|13863.9|13887.1|13885.3|13865.3|13863.5|0
1739465700000|2025-02-13 16:55:00|13866.3|13864.5|13861.2|13859.4|13866.3|13864.5|13845.3|13843.5|0
1739466000000|2025-02-13 17:00:00|13858.7|13856.9|13879.6|13877.8|13879.7|13877.9|13853.8|13852|0
1739466300000|2025-02-13 17:05:00|13879.8|13878|13883.8|13882|13885.6|13883.8|13876.3|13874.5|0
1739466600000|2025-02-13 17:10:00|13883.9|13882.1|13881.7|13879.9|13884.1|13882.3|13868.4|13866.6|0
1739466900000|2025-02-13 17:15:00|13881.6|13879.8|13871.8|13870|13884.9|13883.1|13871.8|13870|0
1739467200000|2025-02-13 17:20:00|13872.3|13870.5|13881|13879.2|13883.3|13881.5|13868.7|13866.9|0
1739467500000|2025-02-13 17:25:00|13880.9|13879.1|13879.7|13877.9|13883.1|13881.3|13876.6|13874.8|0
1739467800000|2025-02-13 17:30:00|13879.3|13877.5|13876.1|13874.3|13879.5|13877.7|13869|13867.2|0
1739468100000|2025-02-13 17:35:00|13876.3|13874.5|13881.3|13879.5|13883|13881.2|13873.4|13871.6|0
1739468400000|2025-02-13 17:40:00|13881.5|13879.7|13887.9|13886.1|13888.9|13887.1|13881.5|13879.7|0
1739468700000|2025-02-13 17:45:00|13888.1|13886.3|13905.2|13903.4|13905.3|13903.5|13888.1|13886.3|0
1739469000000|2025-02-13 17:50:00|13906.5|13904.7|13892.2|13890.4|13906.8|13905|13888.5|13886.7|0
1739469300000|2025-02-13 17:55:00|13892.1|13890.3|13883.2|13881.4|13894|13892.2|13873.7|13871.9|0
1739469600000|2025-02-13 18:00:00|13883.4|13881.6|13870.5|13868.7|13883.4|13881.6|13867.7|13865.9|0
1739469900000|2025-02-13 18:05:00|13871.2|13869.4|13875.3|13873.5|13876.7|13874.9|13869.3|13867.5|0
1739470200000|2025-02-13 18:10:00|13875.2|13873.4|13874.7|13872.9|13880.2|13878.4|13871.2|13869.4|0
1739470500000|2025-02-13 18:15:00|13874.9|13873.1|13838.4|13836.6|13876.7|13874.9|13830.3|13828.5|0
1739470800000|2025-02-13 18:20:00|13835.6|13833.8|13862.8|13861|13863.6|13861.8|13835|13833.2|0
1739471100000|2025-02-13 18:25:00|13862.9|13861.1|13864.2|13862.4|13870.3|13868.5|13861.1|13859.3|0
1739471400000|2025-02-13 18:30:00|13865.2|13863.4|13869.5|13867.7|13869.5|13867.7|13860.8|13859|0
1739471700000|2025-02-13 18:35:00|13868.5|13866.7|13880.7|13878.9|13881.2|13879.4|13867.7|13865.9|0
1739472000000|2025-02-13 18:40:00|13881.1|13879.3|13869.9|13868.1|13882.7|13880.9|13845.1|13843.3|0
1739472300000|2025-02-13 18:45:00|13869.8|13868|13882|13880.2|13884.1|13882.3|13864.9|13863.1|0
1739472600000|2025-02-13 18:50:00|13882.6|13880.8|13884.7|13882.9|13888.2|13886.4|13865.1|13863.3|0
1739472900000|2025-02-13 18:55:00|13885.8|13884|13901.7|13899.9|13901.8|13900|13882.7|13880.9|0
1739473200000|2025-02-13 19:00:00|13899.8|13898|13917.9|13916.1|13918|13916.2|13898.7|13896.9|0
1739473500000|2025-02-13 19:05:00|13917.6|13915.8|13923.6|13921.8|13927.1|13925.3|13912.7|13910.9|0
1739473800000|2025-02-13 19:10:00|13923.8|13922|13922.3|13920.5|13925.1|13923.3|13917.3|13915.5|0
1739474100000|2025-02-13 19:15:00|13922.2|13920.4|13915.7|13913.9|13923.2|13921.4|13915.3|13913.5|0
1739474400000|2025-02-13 19:20:00|13916.1|13914.3|13916.3|13914.5|13920.6|13918.8|13913.6|13911.8|0
1739474700000|2025-02-13 19:25:00|13915.8|13914|13929.4|13927.6|13930.2|13928.4|13915.5|13913.7|0
1739475000000|2025-02-13 19:30:00|13929.7|13927.9|13938.3|13936.5|13939.8|13938|13926.4|13924.6|0
1739475300000|2025-02-13 19:35:00|13938|13936.2|13943.9|13942.1|13947.1|13945.3|13938|13936.2|0
1739475600000|2025-02-13 19:40:00|13944|13942.2|13939|13937.2|13944.7|13942.9|13937.1|13935.3|0
1739475900000|2025-02-13 19:45:00|13938.6|13936.8|13949.5|13947.7|13949.8|13948|13935|13933.2|0
1739476200000|2025-02-13 19:50:00|13949.6|13947.8|13963.7|13961.9|13964.7|13962.9|13949.6|13947.8|0
1739476500000|2025-02-13 19:55:00|13964.1|13962.3|13957.4|13955.6|13964.9|13963.1|13952.5|13950.7|0
1739476800000|2025-02-13 20:00:00|13954.8|13953|13959.3|13957.5|13960.1|13958.3|13954.6|13952.8|0
1739477100000|2025-02-13 20:05:00|13959.4|13957.6|13968.7|13966.9|13969.4|13967.6|13956.8|13955|0
1739477400000|2025-02-13 20:10:00|13968.9|13967.1|13967.7|13965.9|13972.8|13971|13964.4|13962.6|0
1739477700000|2025-02-13 20:15:00|13968.1|13966.3|13978.9|13977.1|13980.4|13978.6|13965.2|13963.4|0
1739478000000|2025-02-13 20:20:00|13979.1|13977.3|13977.2|13975.4|13983.5|13981.7|13977.2|13975.4|0
1739478300000|2025-02-13 20:25:00|13977|13975.2|13981.8|13980|13981.8|13980|13971.3|13969.5|0
1739478600000|2025-02-13 20:30:00|13980.3|13978.5|13964.4|13962.6|13980.3|13978.5|13963.7|13961.9|0
1739478900000|2025-02-13 20:35:00|13964.3|13962.5|13973.8|13972|13975.4|13973.6|13961.2|13959.4|0
1739479200000|2025-02-13 20:40:00|13973.9|13972.1|13978.6|13976.8|13980|13978.2|13971.7|13969.9|0
1739479500000|2025-02-13 20:45:00|13978.2|13976.4|13981.8|13980|13985.5|13983.7|13976.4|13974.6|0
1739479800000|2025-02-13 20:50:00|13981.7|13979.9|13993.1|13991.3|13996.3|13994.5|13976.5|13974.7|0
1739480100000|2025-02-13 20:55:00|13997|13995.2|14007.3|14005.5|14012.7|14010.9|13992.7|13990.9|0
1739480400000|2025-02-13 21:00:00|14007.9|14004.9|13968.1|13965.1|14007.9|14004.9|13967.7|13964.7|0
1739480700000|2025-02-13 21:05:00|13969.5|13966.5|13959.7|13956.7|13971.7|13968.7|13953.4|13950.4|0
1739481000000|2025-02-13 21:10:00|13960.2|13957.2|13960.7|13957.7|13967|13964|13957.8|13954.8|0
1739481300000|2025-02-13 21:15:00|13960.9|13957.9|13961.1|13958.1|13964.8|13961.8|13958.9|13955.9|0
1739481600000|2025-02-13 21:20:00|13961|13958|13959.5|13956.5|13961.5|13958.5|13958.6|13955.6|0
1739481900000|2025-02-13 21:25:00|13959.4|13956.4|13963.6|13960.6|13966.1|13963.1|13959.2|13956.2|0
1739482200000|2025-02-13 21:30:00|13963.4|13960.4|13964.5|13961.5|13965.8|13962.8|13962.9|13959.9|0
1739482500000|2025-02-13 21:35:00|13964.6|13961.6|13960.6|13957.6|13964.6|13961.6|13960.5|13957.5|0
1739482800000|2025-02-13 21:40:00|13960.4|13957.4|13961.9|13958.9|13963.7|13960.7|13960.3|13957.3|0
1739483100000|2025-02-13 21:45:00|13962|13959|13962.8|13959.8|13963.1|13960.1|13961.7|13958.7|0
1739483400000|2025-02-13 21:50:00|13962.9|13959.9|13962.6|13959.6|13964.1|13961.1|13962.4|13959.4|0
1739483700000|2025-02-13 21:55:00|13962.5|13959.5|13963.3|13960.3|13964.5|13961.5|13962.3|13959.3|0
1739484000000|2025-02-13 22:00:00|13963.6|13960.6|13963.6|13960.6|13963.9|13960.9|13962.4|13959.4|0
1739484300000|2025-02-13 22:05:00|13963.5|13960.5|13960.8|13957.8|13963.5|13960.5|13960.4|13957.4|0
1739484600000|2025-02-13 22:10:00|13960.9|13957.9|13955.8|13952.8|13960.9|13957.9|13955.4|13952.4|0
1739484900000|2025-02-13 22:15:00|13955.6|13952.6|13956.4|13953.4|13956.8|13953.8|13952.8|13949.8|0
1739485200000|2025-02-13 22:20:00|13956.3|13953.3|13955.7|13952.7|13956.8|13953.8|13954.6|13951.6|0
1739485500000|2025-02-13 22:25:00|13955.5|13952.5|13957.4|13954.4|13957.4|13954.4|13955.1|13952.1|0
1739485800000|2025-02-13 22:30:00|13957.5|13954.5|13955.8|13952.8|13958.3|13955.3|13955.8|13952.8|0
1739486100000|2025-02-13 22:35:00|13955.5|13952.5|13958.3|13955.3|13958.7|13955.7|13955.3|13952.3|0
1739486400000|2025-02-13 22:40:00|13958.4|13955.4|13955.1|13952.1|13958.7|13955.7|13953.5|13950.5|0
1739486700000|2025-02-13 22:45:00|13955|13952|13955.9|13952.9|13956.8|13953.8|13954.4|13951.4|0
1739487000000|2025-02-13 22:50:00|13955.8|13952.8|13956.1|13953.1|13956.7|13953.7|13955.6|13952.6|0
1739487300000|2025-02-13 22:55:00|13955.3|13952.3|13958.2|13955.2|13958.4|13955.4|13955.3|13952.3|0
1739487600000|2025-02-13 23:00:00|13958|13955|13956.6|13953.6|13958.2|13955.2|13956.2|13953.2|0
1739487900000|2025-02-13 23:05:00|13956.5|13953.5|13953.6|13950.6|13957.4|13954.4|13953.6|13950.6|0
1739488200000|2025-02-13 23:10:00|13953.8|13950.8|13956.6|13953.6|13956.6|13953.6|13953.8|13950.8|0
1739488500000|2025-02-13 23:15:00|13956.3|13953.3|13954.6|13951.6|13956.7|13953.7|13954.6|13951.6|0
1739488800000|2025-02-13 23:20:00|13954.7|13951.7|13960.5|13957.5|13964.2|13961.2|13954.6|13951.6|0
1739489100000|2025-02-13 23:25:00|13960.6|13957.6|13960.2|13957.2|13961.9|13958.9|13959|13956|0
1739489400000|2025-02-13 23:30:00|13960.5|13957.5|13956.4|13953.4|13960.5|13957.5|13956.4|13953.4|0
1739489700000|2025-02-13 23:35:00|13956.2|13953.2|13958.8|13955.8|13959|13956|13956.1|13953.1|0
1739490000000|2025-02-13 23:40:00|13958.7|13955.7|13958.3|13955.3|13958.9|13955.9|13958.3|13955.3|0
1739490300000|2025-02-13 23:45:00|13958.4|13955.4|13958.2|13955.2|13958.5|13955.5|13957.9|13954.9|0
1739490600000|2025-02-13 23:50:00|13958.1|13955.1|13958.1|13955.1|13958.5|13955.5|13956.9|13953.9|0
1739490900000|2025-02-13 23:55:00|13958.3|13955.3|13958.3|13955.3|13958.9|13955.9|13958|13955|0
1739491200000|2025-02-14 00:00:00|13958.1|13955.1|13959.3|13956.3|13959.5|13956.5|13958.1|13955.1|0
1739491500000|2025-02-14 00:05:00|13959.4|13956.4|13956.1|13953.1|13959.7|13956.7|13955.6|13952.6|0
1739491800000|2025-02-14 00:10:00|13956.2|13953.2|13957.2|13954.2|13957.8|13954.8|13955.8|13952.8|0
1739492100000|2025-02-14 00:15:00|13957.3|13954.3|13957.7|13954.7|13958.2|13955.2|13956.2|13953.2|0
1739492400000|2025-02-14 00:20:00|13957.8|13954.8|13960.5|13957.5|13962.3|13959.3|13957.5|13954.5|0
1739492700000|2025-02-14 00:25:00|13960.2|13957.2|13961.1|13958.1|13961.5|13958.5|13959.5|13956.5|0
1739493000000|2025-02-14 00:30:00|13961.2|13958.2|13958.9|13955.9|13961.8|13958.8|13958.7|13955.7|0
1739493300000|2025-02-14 00:35:00|13958.8|13955.8|13961.2|13958.2|13961.6|13958.6|13958.8|13955.8|0
1739493600000|2025-02-14 00:40:00|13961.3|13958.3|13962.1|13959.1|13962.1|13959.1|13960.9|13957.9|0
1739493900000|2025-02-14 00:45:00|13962|13959|13963.1|13960.1|13963.1|13960.1|13961.7|13958.7|0
1739494200000|2025-02-14 00:50:00|13963.2|13960.2|13963.8|13960.8|13964.5|13961.5|13962.9|13959.9|0
1739494500000|2025-02-14 00:55:00|13963.9|13960.9|13962.6|13957.6|13965|13962|13961.3|13957.6|0
1739494800000|2025-02-14 01:00:00|13962.7|13957.7|13965.9|13960.9|13966.1|13961.1|13961.2|13956.2|0
1739495100000|2025-02-14 01:05:00|13965.6|13960.6|13971.4|13966.4|13973.9|13968.9|13965.6|13960.6|0
1739495400000|2025-02-14 01:10:00|13971.3|13966.3|13971.2|13966.2|13971.8|13966.8|13969.4|13964.4|0
1739495700000|2025-02-14 01:15:00|13971.3|13966.3|13969.4|13964.4|13971.5|13966.5|13965.5|13960.5|0
1739496000000|2025-02-14 01:20:00|13969.3|13964.3|13970.4|13965.4|13973.2|13968.2|13969.3|13964.3|0
1739496300000|2025-02-14 01:25:00|13970.3|13965.3|13975.4|13970.4|13976.9|13971.9|13969.4|13964.4|0
1739496600000|2025-02-14 01:30:00|13975.3|13970.3|13983.1|13978.1|13984.6|13979.6|13972.7|13967.7|0
1739496900000|2025-02-14 01:35:00|13982.8|13977.8|13985.3|13980.3|13987.5|13982.5|13980.6|13975.6|0
1739497200000|2025-02-14 01:40:00|13985.2|13980.2|13984.7|13979.7|13988.4|13983.4|13983|13978|0
1739497500000|2025-02-14 01:45:00|13984.6|13979.6|13983.5|13978.5|13987.5|13982.5|13982.8|13977.8|0
1739497800000|2025-02-14 01:50:00|13983.6|13978.6|13988.7|13983.7|13989.6|13984.6|13982.9|13977.9|0
1739498100000|2025-02-14 01:55:00|13988.6|13983.6|13992.8|13987.8|13992.8|13987.8|13988.4|13983.4|0
1739498400000|2025-02-14 02:00:00|13992.1|13987.1|13990.9|13985.9|13992.2|13987.2|13988.5|13983.5|0
1739498700000|2025-02-14 02:05:00|13991|13986|13992|13987|13993.8|13988.8|13990.4|13985.4|0
1739499000000|2025-02-14 02:10:00|13992.1|13987.1|13988.5|13983.5|13992.4|13987.4|13987.9|13982.9|0
1739499300000|2025-02-14 02:15:00|13988.4|13983.4|13988|13983|13989.7|13984.7|13986|13981|0
1739499600000|2025-02-14 02:20:00|13988.1|13983.1|13987.5|13982.5|13989.5|13984.5|13986.2|13981.2|0
1739499900000|2025-02-14 02:25:00|13987.6|13982.6|13987.4|13982.4|13989.3|13984.3|13986.7|13981.7|0
1739500200000|2025-02-14 02:30:00|13987.5|13982.5|13985.9|13980.9|13988.2|13983.2|13984.8|13979.8|0
1739500500000|2025-02-14 02:35:00|13986|13981|13992.4|13987.4|13992.4|13987.4|13985.7|13980.7|0
1739500800000|2025-02-14 02:40:00|13992.2|13987.2|13988.4|13983.4|13995|13990|13985.9|13980.9|0
1739501100000|2025-02-14 02:45:00|13988.3|13983.3|13986.9|13981.9|13989.2|13984.2|13986.7|13981.7|0
1739501400000|2025-02-14 02:50:00|13987|13982|13987.5|13982.5|13989|13984|13986.1|13981.1|0
1739501700000|2025-02-14 02:55:00|13987.3|13982.3|13987.3|13982.3|13988.1|13983.1|13986|13981|0
1739502000000|2025-02-14 03:00:00|13987.2|13982.2|13987.4|13982.4|13988.3|13983.3|13985.3|13980.3|0
1739502300000|2025-02-14 03:05:00|13987.5|13982.5|13983|13978|13987.7|13982.7|13982.8|13977.8|0
1739502600000|2025-02-14 03:10:00|13983.1|13978.1|13985.9|13980.9|13985.9|13980.9|13982.4|13977.4|0
1739502900000|2025-02-14 03:15:00|13985.8|13980.8|13984.6|13979.6|13986|13981|13983.4|13978.4|0
1739503200000|2025-02-14 03:20:00|13984.7|13979.7|13982.8|13977.8|13985.7|13980.7|13982.4|13977.4|0
1739503500000|2025-02-14 03:25:00|13983.1|13978.1|13984.9|13979.9|13985.5|13980.5|13982.3|13977.3|0
1739503800000|2025-02-14 03:30:00|13984.6|13979.6|13984.6|13979.6|13985.5|13980.5|13983.7|13978.7|0
1739504100000|2025-02-14 03:35:00|13984.7|13979.7|13986.2|13981.2|13986.9|13981.9|13984.1|13979.1|0
1739504400000|2025-02-14 03:40:00|13986.3|13981.3|13987.4|13982.4|13988.1|13983.1|13986.2|13981.2|0
1739504700000|2025-02-14 03:45:00|13987.5|13982.5|13991.2|13986.2|13991.8|13986.8|13986.8|13981.8|0
1739505000000|2025-02-14 03:50:00|13991.3|13986.3|13994|13989|13994|13989|13990.2|13985.2|0
1739505300000|2025-02-14 03:55:00|13994.3|13989.3|13991.6|13986.6|13994.3|13989.3|13990.4|13985.4|0
1739505600000|2025-02-14 04:00:00|13991.5|13986.5|13990.6|13985.6|13992.6|13987.6|13990.5|13985.5|0
1739505900000|2025-02-14 04:05:00|13990.9|13985.9|13988.3|13983.3|13992.7|13987.7|13987.5|13982.5|0
1739506200000|2025-02-14 04:10:00|13988.2|13983.2|13989.7|13984.7|13990.3|13985.3|13988.2|13983.2|0
1739506500000|2025-02-14 04:15:00|13989.6|13984.6|13989.7|13984.7|13990.2|13985.2|13988.9|13983.9|0
1739506800000|2025-02-14 04:20:00|13989.6|13984.6|13990.3|13985.3|13991.2|13986.2|13989.6|13984.6|0
1739507100000|2025-02-14 04:25:00|13990.5|13985.5|13990.5|13985.5|13992.3|13987.3|13990.3|13985.3|0
1739507400000|2025-02-14 04:30:00|13990.1|13985.1|13990|13985|13991.2|13986.2|13989.5|13984.5|0
1739507700000|2025-02-14 04:35:00|13990.1|13985.1|13991.4|13986.4|13992|13987|13989.8|13984.8|0
1739508000000|2025-02-14 04:40:00|13991.5|13986.5|13993|13988|13993.1|13988.1|13991.3|13986.3|0
1739508300000|2025-02-14 04:45:00|13993.1|13988.1|13993.1|13988.1|13993.3|13988.3|13991.7|13986.7|0
1739508600000|2025-02-14 04:50:00|13993|13988|13991.2|13986.2|13993.2|13988.2|13990.9|13985.9|0
1739508900000|2025-02-14 04:55:00|13991.4|13986.4|13992.1|13987.1|13993.2|13988.2|13991.2|13986.2|0
1739509200000|2025-02-14 05:00:00|13992.2|13987.2|13992.2|13987.2|13995.1|13990.1|13992.1|13987.1|0
1739509500000|2025-02-14 05:05:00|13992.1|13987.1|13989.6|13984.6|13992.1|13987.1|13988.7|13983.7|0
1739509800000|2025-02-14 05:10:00|13989.5|13984.5|13988.9|13983.9|13990.5|13985.5|13988.6|13983.6|0
1739510100000|2025-02-14 05:15:00|13989|13984|13990.2|13985.2|13990.9|13985.9|13988.6|13983.6|0
1739510400000|2025-02-14 05:20:00|13990.1|13985.1|13991.1|13986.1|13991.7|13986.7|13989.6|13984.6|0
1739510700000|2025-02-14 05:25:00|13991.2|13986.2|13989.3|13984.3|13991.2|13986.2|13987.9|13982.9|0
1739511000000|2025-02-14 05:30:00|13989.5|13984.5|13984.8|13979.8|13989.6|13984.6|13984.6|13979.6|0
1739511300000|2025-02-14 05:35:00|13985|13980|13980.6|13975.6|13987.1|13982.1|13980.5|13975.5|0
1739511600000|2025-02-14 05:40:00|13980.8|13975.8|13979.6|13974.6|13981.8|13976.8|13975.9|13970.9|0
1739511900000|2025-02-14 05:45:00|13979.4|13974.4|13975.4|13970.4|13980.3|13975.3|13974|13969|0
1739512200000|2025-02-14 05:50:00|13975.3|13970.3|13976.8|13971.8|13978.1|13973.1|13974.7|13969.7|0
1739512500000|2025-02-14 05:55:00|13976.7|13971.7|13978.1|13973.1|13978.6|13973.6|13976.3|13971.3|0
1739512800000|2025-02-14 06:00:00|13978.2|13973.2|13982.1|13977.1|13982.2|13977.2|13976.5|13971.5|0
1739513100000|2025-02-14 06:05:00|13982|13977|13980.9|13975.9|13982.7|13977.7|13980.2|13975.2|0
1739513400000|2025-02-14 06:10:00|13981|13976|13986.3|13981.3|13986.8|13981.8|13981|13976|0
1739513700000|2025-02-14 06:15:00|13986.1|13981.1|13985.4|13980.4|13987.2|13982.2|13983.3|13978.3|0
1739514000000|2025-02-14 06:20:00|13985.2|13980.2|13983.3|13978.3|13985.7|13980.7|13982.6|13977.6|0
1739514300000|2025-02-14 06:25:00|13983.4|13978.4|13980.7|13975.7|13985.4|13980.4|13980.3|13975.3|0
1739514600000|2025-02-14 06:30:00|13980.6|13975.6|13981.3|13976.3|13983.3|13978.3|13978.8|13973.8|0
1739514900000|2025-02-14 06:35:00|13981|13976|13982.3|13977.3|13984.3|13979.3|13979.9|13974.9|0
1739515200000|2025-02-14 06:40:00|13982.2|13977.2|13985.6|13980.6|13985.7|13980.7|13982|13977|0
1739515500000|2025-02-14 06:45:00|13985.7|13980.7|13983.7|13978.7|13985.8|13980.8|13983.4|13978.4|0
1739515800000|2025-02-14 06:50:00|13983.8|13978.8|13984.6|13979.6|13985.1|13980.1|13982.6|13977.6|0
1739516100000|2025-02-14 06:55:00|13984.4|13979.4|13986.1|13981.1|13986.4|13981.4|13983|13978|0
1739516400000|2025-02-14 07:00:00|13985.5|13980.5|13993.8|13988.8|13994.7|13989.7|13985|13980|0
1739516700000|2025-02-14 07:05:00|13993.9|13988.9|13998.5|13993.5|14000.9|13995.9|13993.2|13988.2|0
1739517000000|2025-02-14 07:10:00|13998.7|13993.7|14001|13996|14002.1|13997.1|13995.9|13990.9|0
1739517300000|2025-02-14 07:15:00|14000.9|13995.9|13998.8|13993.8|14004.2|13999.2|13998|13993|0
1739517600000|2025-02-14 07:20:00|13998.3|13993.3|13999.4|13994.4|14003.9|13998.9|13998.3|13993.3|0
1739517900000|2025-02-14 07:25:00|13999.5|13994.5|13998.4|13993.4|14001.5|13996.5|13997.5|13992.5|0
1739518200000|2025-02-14 07:30:00|13998.5|13993.5|13996.9|13991.9|14000.6|13995.6|13995|13990|0
1739518500000|2025-02-14 07:35:00|13997|13992|13992.9|13987.9|13997.7|13992.7|13992.4|13987.4|0
1739518800000|2025-02-14 07:40:00|13993.4|13988.4|13996.1|13991.1|13996.5|13991.5|13990.7|13985.7|0
1739519100000|2025-02-14 07:45:00|13996.2|13991.2|13997.5|13992.5|13998.2|13993.2|13993|13988|0
1739519400000|2025-02-14 07:50:00|13997.3|13992.3|13996.1|13991.1|13997.9|13992.9|13994.4|13989.4|0
1739519700000|2025-02-14 07:55:00|13996|13991|13995.5|13990.5|13998|13993|13993.3|13988.3|0
1739520000000|2025-02-14 08:00:00|13995.4|13990.4|13992.7|13987.7|13996.7|13991.7|13988.1|13983.1|0
1739520300000|2025-02-14 08:05:00|13992.6|13987.6|13986.4|13981.4|13994.8|13989.8|13984.5|13979.5|0
1739520600000|2025-02-14 08:10:00|13986.1|13981.1|13986.2|13981.2|13987.7|13982.7|13982.7|13977.7|0
1739520900000|2025-02-14 08:15:00|13986.1|13981.1|13985.9|13980.9|13989.2|13984.2|13983.9|13978.9|0
1739521200000|2025-02-14 08:20:00|13985.6|13980.6|13988.8|13983.8|13992.2|13987.2|13985.5|13980.5|0
1739521500000|2025-02-14 08:25:00|13988.7|13983.7|13988.7|13983.7|13990.5|13985.5|13987.1|13982.1|0
1739521800000|2025-02-14 08:30:00|13988.6|13983.6|13987.2|13982.2|13990.1|13985.1|13985.9|13980.9|0
1739522100000|2025-02-14 08:35:00|13987.3|13982.3|13975.1|13970.1|13987.9|13982.9|13974.6|13969.6|0
1739522400000|2025-02-14 08:40:00|13974.9|13969.9|13976.7|13971.7|13979.4|13974.4|13972.6|13967.6|0
1739522700000|2025-02-14 08:45:00|13976.4|13971.4|13973.6|13968.6|13978.3|13973.3|13973.6|13968.6|0
1739523000000|2025-02-14 08:50:00|13973.2|13968.2|13978|13973|13978.9|13973.9|13971.5|13966.5|0
1739523300000|2025-02-14 08:55:00|13977.9|13972.9|13981.9|13976.9|13982.3|13977.3|13977.5|13972.5|0
1739523600000|2025-02-14 09:00:00|13981.6|13976.6|14001.3|13998.3|14004.3|14001.3|13977.7|13972.7|0
1739523900000|2025-02-14 09:05:00|14001.4|13998.4|14005.5|14002.5|14005.6|14002.6|13997.6|13994.6|0
1739524200000|2025-02-14 09:10:00|14005.7|14002.7|14009.4|14006.4|14010.4|14007.4|14005.6|14002.6|0
1739524500000|2025-02-14 09:15:00|14008.8|14005.8|14008.4|14005.4|14010.6|14007.6|14005.9|14002.9|0
1739524800000|2025-02-14 09:20:00|14008.6|14005.6|13998|13995|14008.6|14005.6|13997.8|13994.8|0
1739525100000|2025-02-14 09:25:00|13997.8|13994.8|13998.2|13995.2|13999.5|13996.5|13996.6|13993.6|0
1739525400000|2025-02-14 09:30:00|13999.7|13996.7|13999.5|13996.5|14002|13999|13998.4|13995.4|0
1739525700000|2025-02-14 09:35:00|13999|13996|13996.4|13993.4|13999.3|13996.3|13994|13991|0
1739526000000|2025-02-14 09:40:00|13996.5|13993.5|13994.3|13991.3|13998.5|13995.5|13992.8|13989.8|0
1739526300000|2025-02-14 09:45:00|13994.5|13991.5|13994.9|13991.9|13996.5|13993.5|13992.6|13989.6|0
1739526600000|2025-02-14 09:50:00|13995.3|13992.3|13992.6|13989.6|13995.3|13992.3|13990.5|13987.5|0
1739526900000|2025-02-14 09:55:00|13992.2|13989.2|13991.1|13988.1|13993.1|13990.1|13991|13988|0
1739527200000|2025-02-14 10:00:00|13991|13988|13990.9|13987.9|13992.2|13989.2|13990.1|13987.1|0
1739527500000|2025-02-14 10:05:00|13990.5|13987.5|13988.7|13985.7|13991.5|13988.5|13988.3|13985.3|0
1739527800000|2025-02-14 10:10:00|13988.8|13985.8|13986.4|13983.4|13991.3|13988.3|13985.7|13982.7|0
1739528100000|2025-02-14 10:15:00|13986.5|13983.5|13989.4|13986.4|13989.8|13986.8|13986.2|13983.2|0
1739528400000|2025-02-14 10:20:00|13989|13986|13984.9|13981.9|13990.4|13987.4|13984.4|13981.4|0
1739528700000|2025-02-14 10:25:00|13984.8|13981.8|13986|13983|13986.8|13983.8|13984.7|13981.7|0
1739529000000|2025-02-14 10:30:00|13985.8|13982.8|13984.2|13981.2|13986.3|13983.3|13983.6|13980.6|0
1739529300000|2025-02-14 10:35:00|13984.1|13981.1|13980.2|13977.2|13984.3|13981.3|13979.2|13976.2|0
1739529600000|2025-02-14 10:40:00|13980.3|13977.3|13982.9|13979.9|13983.9|13980.9|13980.2|13977.2|0
1739529900000|2025-02-14 10:45:00|13982.5|13979.5|13985|13982|13985.1|13982.1|13981.4|13978.4|0
1739530200000|2025-02-14 10:50:00|13985.2|13982.2|13987.3|13984.3|13987.3|13984.3|13984|13981|0
1739530500000|2025-02-14 10:55:00|13987.5|13984.5|13989.5|13986.5|13990|13987|13986.2|13983.2|0
1739530800000|2025-02-14 11:00:00|13989.3|13986.3|13985.1|13982.1|13989.4|13986.4|13985|13982|0
1739531100000|2025-02-14 11:05:00|13985|13982|13980|13977|13985.6|13982.6|13976.9|13973.9|0
1739531400000|2025-02-14 11:10:00|13980.4|13977.4|13978.4|13975.4|13981.8|13978.8|13978.4|13975.4|0
1739531700000|2025-02-14 11:15:00|13978.6|13975.6|13975.4|13972.4|13978.9|13975.9|13974.4|13971.4|0
1739532000000|2025-02-14 11:20:00|13975.7|13972.7|13978.5|13975.5|13978.7|13975.7|13974.4|13971.4|0
1739532300000|2025-02-14 11:25:00|13977.4|13974.4|13970.6|13967.6|13978.8|13975.8|13970.1|13967.1|0
1739532600000|2025-02-14 11:30:00|13970.5|13967.5|13968.3|13965.3|13971.3|13968.3|13967.3|13964.3|0
1739532900000|2025-02-14 11:35:00|13968.4|13965.4|13970.5|13967.5|13971|13968|13967.6|13964.6|0
1739533200000|2025-02-14 11:40:00|13970.6|13967.6|13965.5|13962.5|13971.2|13968.2|13964.2|13961.2|0
1739533500000|2025-02-14 11:45:00|13965.7|13962.7|13960.2|13957.2|13966|13963|13959.1|13956.1|0
1739533800000|2025-02-14 11:50:00|13960|13957|13953.1|13950.1|13960|13957|13951.8|13948.8|0
1739534100000|2025-02-14 11:55:00|13953.2|13950.2|13955.2|13952.2|13955.3|13952.3|13950.1|13947.1|0
1739534400000|2025-02-14 12:00:00|13956.4|13953.4|13952.6|13949.6|13957.6|13954.6|13952.4|13949.4|0
1739534700000|2025-02-14 12:05:00|13952.5|13949.5|13945.6|13942.6|13952.5|13949.5|13942.8|13939.8|0
1739535000000|2025-02-14 12:10:00|13945.7|13942.7|13953.4|13950.4|13954.5|13951.5|13945.2|13942.2|0
1739535300000|2025-02-14 12:15:00|13953.7|13950.7|13959.9|13956.9|13962.6|13959.6|13953.7|13950.7|0
1739535600000|2025-02-14 12:20:00|13958.2|13955.2|13956.2|13953.2|13958.2|13955.2|13954|13951|0
1739535900000|2025-02-14 12:25:00|13956.3|13953.3|13953.9|13950.9|13957|13954|13953|13950|0
1739536200000|2025-02-14 12:30:00|13954.5|13951.5|13956.2|13953.2|13956.6|13953.6|13952.9|13949.9|0
1739536500000|2025-02-14 12:35:00|13953.2|13950.2|13955.4|13952.4|13956.2|13953.2|13952.3|13949.3|0
1739536800000|2025-02-14 12:40:00|13955.3|13952.3|13953.5|13950.5|13956|13953|13951.9|13948.9|0
1739537100000|2025-02-14 12:45:00|13953.2|13950.2|13952.1|13949.1|13953.9|13950.9|13951.4|13948.4|0
1739537400000|2025-02-14 12:50:00|13952|13949|13951.7|13948.7|13953|13950|13951|13948|0
1739537700000|2025-02-14 12:55:00|13951.6|13948.6|13952.7|13949.7|13953.2|13950.2|13950.2|13947.2|0
1739538000000|2025-02-14 13:00:00|13952.1|13949.1|13951.4|13948.4|13955.3|13952.3|13950.6|13947.6|0
1739538300000|2025-02-14 13:05:00|13951.5|13948.5|13951.9|13948.9|13952.5|13949.5|13950.8|13947.8|0
1739538600000|2025-02-14 13:10:00|13951.7|13948.7|13953.8|13950.8|13953.8|13950.8|13950.7|13947.7|0
1739538900000|2025-02-14 13:15:00|13954|13951|13955.3|13952.3|13957.7|13954.7|13952.7|13949.7|0
1739539200000|2025-02-14 13:20:00|13955.4|13952.4|13956.9|13953.9|13957|13954|13951|13948|0
1739539500000|2025-02-14 13:25:00|13957|13954|13955.8|13952.8|13957.7|13954.7|13955|13952|0
1739539800000|2025-02-14 13:30:00|13957.8|13954.8|13966|13963|13966.9|13963.9|13956.3|13953.3|0
1739540100000|2025-02-14 13:35:00|13965.6|13962.6|13957|13954|13965.7|13962.7|13952.2|13949.2|0
1739540400000|2025-02-14 13:40:00|13957.2|13954.2|13960.6|13957.6|13962.2|13959.2|13957.2|13954.2|0
1739540700000|2025-02-14 13:45:00|13960.5|13957.5|13958.2|13955.2|13962|13959|13957|13954|0
1739541000000|2025-02-14 13:50:00|13958.1|13955.1|13963|13960|13963.3|13960.3|13958.1|13955.1|0
1739541300000|2025-02-14 13:55:00|13962.9|13959.9|13960.1|13957.1|13964|13961|13960.1|13957.1|0
1739541600000|2025-02-14 14:00:00|13960|13957|13957.9|13954.9|13960|13957|13955.7|13952.7|0
1739541900000|2025-02-14 14:05:00|13958|13955|13952.8|13949.8|13958.1|13955.1|13951.9|13948.9|0
1739542200000|2025-02-14 14:10:00|13952|13949|13953.7|13950.7|13954.2|13951.2|13948.7|13945.7|0
1739542500000|2025-02-14 14:15:00|13953.6|13950.6|13956.6|13953.6|13956.9|13953.9|13952.4|13949.4|0
1739542800000|2025-02-14 14:20:00|13956.7|13953.7|13960.2|13957.2|13960.2|13957.2|13955.7|13952.7|0
1739543100000|2025-02-14 14:25:00|13957.9|13954.9|13945.8|13942.8|13961.2|13958.2|13943.2|13940.2|0
1739543400000|2025-02-14 14:30:00|13940.2|13937.2|13956.4|13954.6|13988.1|13986.3|13936.7|13933.7|0
1739543700000|2025-02-14 14:35:00|13956.7|13954.9|13946.3|13944.5|13958.2|13956.4|13938.2|13936.4|0
1739544000000|2025-02-14 14:40:00|13946|13944.2|13929.6|13927.8|13955.4|13953.6|13928.5|13926.7|0
1739544300000|2025-02-14 14:45:00|13929.8|13928|13962|13960.2|13962.8|13961|13929.3|13927.5|0
1739544600000|2025-02-14 14:50:00|13961.7|13959.9|13976.2|13974.4|13980.3|13978.5|13961.7|13959.9|0
1739544900000|2025-02-14 14:55:00|13975.9|13974.1|13972.5|13970.7|13989.7|13987.9|13967.6|13965.8|0
1739545200000|2025-02-14 15:00:00|13969.8|13968|13977.8|13976|13978|13976.2|13953|13951.2|0
1739545500000|2025-02-14 15:05:00|13977.6|13975.8|13996.6|13994.8|13997.9|13996.1|13972.8|13971|0
1739545800000|2025-02-14 15:10:00|13997.2|13995.4|13998.6|13996.8|14011.6|14009.8|13997.2|13995.4|0
1739546100000|2025-02-14 15:15:00|13998.5|13996.7|13983.8|13982|14003.5|14001.7|13981.5|13979.7|0
1739546400000|2025-02-14 15:20:00|13984.2|13982.4|13995.3|13993.5|13997.6|13995.8|13981.5|13979.7|0
1739546700000|2025-02-14 15:25:00|13995.6|13993.8|13986.2|13984.4|13998.7|13996.9|13986.1|13984.3|0
1739547000000|2025-02-14 15:30:00|13986.3|13984.5|13981.9|13980.1|13986.8|13985|13975.1|13973.3|0
1739547300000|2025-02-14 15:35:00|13982.4|13980.6|13981.5|13979.7|13988.7|13986.9|13973.6|13971.8|0
1739547600000|2025-02-14 15:40:00|13982.3|13980.5|13983.2|13981.4|13986.1|13984.3|13973.2|13971.4|0
1739547900000|2025-02-14 15:45:00|13983.8|13982|14003.8|14002|14005.2|14003.4|13983.1|13981.3|0
1739548200000|2025-02-14 15:50:00|14003.9|14002.1|14022.7|14020.9|14026.3|14024.5|13998.2|13996.4|0
1739548500000|2025-02-14 15:55:00|14022.6|14020.8|14035.9|14034.1|14038.3|14036.5|14021.6|14019.8|0
1739548800000|2025-02-14 16:00:00|14036.7|14034.9|14021.8|14020|14041.1|14039.3|14014.2|14012.4|0
1739549100000|2025-02-14 16:05:00|14021.9|14020.1|14030.2|14028.4|14034.5|14032.7|14019.3|14017.5|0
1739549400000|2025-02-14 16:10:00|14030.1|14028.3|14029.2|14027.4|14034.1|14032.3|14022.3|14020.5|0
1739549700000|2025-02-14 16:15:00|14029|14027.2|14009.6|14007.8|14030.5|14028.7|14008.3|14006.5|0
1739550000000|2025-02-14 16:20:00|14009.7|14007.9|14002.9|14001.1|14011.2|14009.4|13989.7|13987.9|0
1739550300000|2025-02-14 16:25:00|14002.7|14000.9|14016.3|14014.5|14019.7|14017.9|13999.9|13998.1|0
1739550600000|2025-02-14 16:30:00|14016.8|14015|14008.7|14006.9|14018.5|14016.7|14006.8|14005|0
1739550900000|2025-02-14 16:35:00|14007.9|14006.1|14014.3|14012.5|14014.6|14012.8|14001.8|14000|0
1739551200000|2025-02-14 16:40:00|14014.2|14012.4|14018.2|14016.4|14021.4|14019.6|14012.4|14010.6|0
1739551500000|2025-02-14 16:45:00|14018.1|14016.3|13997.6|13995.8|14020|14018.2|13995.8|13994|0
1739551800000|2025-02-14 16:50:00|13997.5|13995.7|14010.4|14008.6|14011.6|14009.8|13992.9|13991.1|0
1739552100000|2025-02-14 16:55:00|14010.6|14008.8|14011|14009.2|14012.9|14011.1|14004|14002.2|0
1739552400000|2025-02-14 17:00:00|14010.5|14008.7|14015.9|14014.1|14018.9|14017.1|14004.7|14002.9|0
1739552700000|2025-02-14 17:05:00|14015.1|14013.3|14002.3|14000.5|14015.8|14014|14002.3|14000.5|0
1739553000000|2025-02-14 17:10:00|14002.2|14000.4|14002.9|14001.1|14002.9|14001.1|13993.7|13991.9|0
1739553300000|2025-02-14 17:15:00|14002.8|14001|14002.8|14001|14005.1|14003.3|13999.5|13997.7|0
1739553600000|2025-02-14 17:20:00|14003|14001.2|13999.7|13997.9|14009.4|14007.6|13998.1|13996.3|0
1739553900000|2025-02-14 17:25:00|13999.4|13997.6|13992.3|13990.5|14003|14001.2|13992|13990.2|0
1739554200000|2025-02-14 17:30:00|13993.6|13991.8|13993.7|13991.9|13999.6|13997.8|13987.9|13986.1|0
1739554500000|2025-02-14 17:35:00|13993.8|13992|13998.5|13996.7|14002|14000.2|13993.8|13992|0
1739554800000|2025-02-14 17:40:00|13998.4|13996.6|13994.3|13992.5|14000.7|13998.9|13992.3|13990.5|0
1739555100000|2025-02-14 17:45:00|13994.7|13992.9|14013.5|14011.7|14013.5|14011.7|13993.3|13991.5|0
1739555400000|2025-02-14 17:50:00|14013.4|14011.6|14022.6|14020.8|14023.9|14022.1|14010.1|14008.3|0
1739555700000|2025-02-14 17:55:00|14022.9|14021.1|14027.1|14025.3|14029|14027.2|14020.9|14019.1|0
1739556000000|2025-02-14 18:00:00|14027.6|14025.8|14028.2|14026.4|14031.8|14030|14021.9|14020.1|0
1739556300000|2025-02-14 18:05:00|14026.8|14025|14031.9|14030.1|14034.9|14033.1|14026|14024.2|0
1739556600000|2025-02-14 18:10:00|14032|14030.2|14028.4|14026.6|14033.6|14031.8|14027.7|14025.9|0
1739556900000|2025-02-14 18:15:00|14028.2|14026.4|14022|14020.2|14029.3|14027.5|14022|14020.2|0
1739557200000|2025-02-14 18:20:00|14021.7|14019.9|14014.8|14013|14023.3|14021.5|14013.5|14011.7|0
1739557500000|2025-02-14 18:25:00|14014.6|14012.8|14017.1|14015.3|14017.2|14015.4|14005.6|14003.8|0
1739557800000|2025-02-14 18:30:00|14016.2|14014.4|14032.5|14030.7|14033|14031.2|14016.1|14014.3|0
1739558100000|2025-02-14 18:35:00|14032.6|14030.8|14028.6|14026.8|14035.1|14033.3|14028.1|14026.3|0
1739558400000|2025-02-14 18:40:00|14028.9|14027.1|14029.4|14027.6|14030.5|14028.7|14025.2|14023.4|0
1739558700000|2025-02-14 18:45:00|14029.7|14027.9|14032.6|14030.8|14037.2|14035.4|14029.3|14027.5|0
1739559000000|2025-02-14 18:50:00|14032.7|14030.9|14035|14033.2|14037.5|14035.7|14032.6|14030.8|0
1739559300000|2025-02-14 18:55:00|14035.1|14033.3|14028.5|14026.7|14036.8|14035|14028.4|14026.6|0
1739559600000|2025-02-14 19:00:00|14028.2|14026.4|14029.4|14027.6|14031.1|14029.3|14026.1|14024.3|0
1739559900000|2025-02-14 19:05:00|14029.1|14027.3|14034.2|14032.4|14034.8|14033|14029.1|14027.3|0
1739560200000|2025-02-14 19:10:00|14034.5|14032.7|14046.8|14045|14047.3|14045.5|14034.1|14032.3|0
1739560500000|2025-02-14 19:15:00|14046.7|14044.9|14044|14042.2|14049|14047.2|14040.6|14038.8|0
1739560800000|2025-02-14 19:20:00|14044.3|14042.5|14048.7|14046.9|14049.8|14048|14040.8|14039|0
1739561100000|2025-02-14 19:25:00|14048.8|14047|14042.8|14041|14049|14047.2|14042.2|14040.4|0
1739561400000|2025-02-14 19:30:00|14043|14041.2|14039.1|14037.3|14043|14041.2|14033.6|14031.8|0
1739561700000|2025-02-14 19:35:00|14039.3|14037.5|14038.9|14037.1|14041.7|14039.9|14036.4|14034.6|0
1739562000000|2025-02-14 19:40:00|14039|14037.2|14041.1|14039.3|14041.1|14039.3|14036.7|14034.9|0
1739562300000|2025-02-14 19:45:00|14041|14039.2|14033.1|14031.3|14043.5|14041.7|14031.2|14029.4|0
1739562600000|2025-02-14 19:50:00|14033.4|14031.6|14036.7|14034.9|14036.7|14034.9|14030.2|14028.4|0
1739562900000|2025-02-14 19:55:00|14037|14035.2|14048.5|14046.7|14050.3|14048.5|14037|14035.2|0
1739563200000|2025-02-14 20:00:00|14047.1|14045.3|14039.3|14037.5|14047.4|14045.6|14037.8|14036|0
1739563500000|2025-02-14 20:05:00|14038.7|14036.9|14041|14039.2|14041.3|14039.5|14035.5|14033.7|0
1739563800000|2025-02-14 20:10:00|14040.9|14039.1|14044.8|14043|14044.8|14043|14036.9|14035.1|0
1739564100000|2025-02-14 20:15:00|14046.1|14044.3|14050.9|14049.1|14051.8|14050|14046|14044.2|0
1739564400000|2025-02-14 20:20:00|14051.1|14049.3|14046.9|14045.1|14051.3|14049.5|14045.5|14043.7|0
1739564700000|2025-02-14 20:25:00|14046.7|14044.9|14046.6|14044.8|14049.1|14047.3|14044.5|14042.7|0
1739565000000|2025-02-14 20:30:00|14046.7|14044.9|14060.3|14058.5|14061.2|14059.4|14045.6|14043.8|0
1739565300000|2025-02-14 20:35:00|14060.1|14058.3|14064.4|14062.6|14067.1|14065.3|14056.9|14055.1|0
1739565600000|2025-02-14 20:40:00|14064.5|14062.7|14058|14056.2|14064.5|14062.7|14054|14052.2|0
1739565900000|2025-02-14 20:45:00|14057.8|14056|14063.9|14062.1|14066.9|14065.1|14056.9|14055.1|0
1739566200000|2025-02-14 20:50:00|14069.7|14067.9|14073.6|14071.8|14080.2|14078.4|14066.7|14064.9|0
1739566500000|2025-02-14 20:55:00|14063.7|14061.9|14053|14051.2|14067.5|14065.7|14051|14049.2|0
1739566800000|2025-02-14 21:00:00|14028.6|14025.6|14018.3|14015.3|14028.6|14025.6|14014|14011|0
1739567100000|2025-02-14 21:05:00|14018.2|14015.2|14020.6|14017.6|14021.9|14018.9|14017.5|14014.5|0
1739567400000|2025-02-14 21:10:00|14021.2|14018.2|14025.2|14022.2|14025.7|14022.7|14021.2|14018.2|0
1739567700000|2025-02-14 21:15:00|14025|14022|14022.7|14019.7|14025.1|14022.1|14021.5|14018.5|0
1739568000000|2025-02-14 21:20:00|14022.5|14019.5|14027.6|14024.6|14028|14025|14021|14018|0
1739568300000|2025-02-14 21:25:00|14027.8|14024.8|14027.1|14024.1|14028.2|14025.2|14021.3|14018.3|0
1739568600000|2025-02-14 21:30:00|14027.2|14024.2|14019.4|14016.4|14027.5|14024.5|14019.2|14016.2|0
1739568900000|2025-02-14 21:35:00|14019.2|14016.2|14020|14017|14020.9|14017.9|14019.1|14016.1|0
1739569200000|2025-02-14 21:40:00|14019.9|14016.9|14018.5|14015.5|14020.3|14017.3|14017.8|14014.8|0
1739569500000|2025-02-14 21:45:00|14018.4|14015.4|14021.5|14018.5|14021.7|14018.7|14018.2|14015.2|0
1739569800000|2025-02-14 21:50:00|14021.4|14018.4|14021.9|14018.9|14022.3|14019.3|14020.3|14017.3|0
1739570100000|2025-02-14 21:55:00|14021.4|14018.4|14021.6|14018.6|14022.1|14019.1|14019|14016|0
1739746800000|2025-02-16 23:00:00|14031.2|14026.2|14026.7|14021.7|14032.1|14027.1|14026.2|14021.2|0
1739747100000|2025-02-16 23:05:00|14026.8|14021.8|14025.8|14020.8|14031.4|14026.4|14024.8|14019.8|0
1739747400000|2025-02-16 23:10:00|14025.7|14020.7|14032.3|14027.3|14032.6|14027.6|14025.6|14020.6|0
1739747700000|2025-02-16 23:15:00|14032.5|14027.5|14027.9|14022.9|14037.7|14032.7|14027.6|14022.6|0
1739748000000|2025-02-16 23:20:00|14027.5|14022.5|14023.6|14018.6|14029.1|14024.1|14023.2|14018.2|0
1739748300000|2025-02-16 23:25:00|14023.5|14018.5|14019.6|14014.6|14026|14021|14018.3|14013.3|0
1739748600000|2025-02-16 23:30:00|14019.9|14014.9|14023.2|14018.2|14024.1|14019.1|14018.5|14013.5|0
1739748900000|2025-02-16 23:35:00|14023.5|14018.5|14021.8|14016.8|14025.3|14020.3|14019.4|14014.4|0
1739749200000|2025-02-16 23:40:00|14021.7|14016.7|14025.5|14020.5|14026.5|14021.5|14021.7|14016.7|0
1739749500000|2025-02-16 23:45:00|14025.4|14020.4|14029.6|14024.6|14030|14025|14024.6|14019.6|0
1739749800000|2025-02-16 23:50:00|14029.7|14024.7|14031.2|14026.2|14031.4|14026.4|14028.5|14023.5|0
1739750100000|2025-02-16 23:55:00|14031.1|14026.1|14027.8|14022.8|14031.8|14026.8|14027|14022|0
1739750400000|2025-02-17 00:00:00|14027.7|14022.7|14027.2|14022.2|14029.4|14024.4|14022.3|14017.3|0
1739750700000|2025-02-17 00:05:00|14026.9|14021.9|14034.8|14029.8|14037.1|14032.1|14026.7|14021.7|0
1739751000000|2025-02-17 00:10:00|14034.9|14029.9|14030.4|14025.4|14036.8|14031.8|14029.2|14024.2|0
1739751300000|2025-02-17 00:15:00|14030.6|14025.6|14031.5|14026.5|14034.1|14029.1|14030.3|14025.3|0
1739751600000|2025-02-17 00:20:00|14031.6|14026.6|14027.7|14022.7|14032.3|14027.3|14027.2|14022.2|0
1739751900000|2025-02-17 00:25:00|14027.8|14022.8|14026.9|14021.9|14028.9|14023.9|14025.8|14020.8|0
1739752200000|2025-02-17 00:30:00|14026.6|14021.6|14028.8|14023.8|14029.2|14024.2|14025|14020|0
1739752500000|2025-02-17 00:35:00|14028.5|14023.5|14021.4|14016.4|14030|14025|14021|14016|0
1739752800000|2025-02-17 00:40:00|14021.3|14016.3|14027.7|14022.7|14027.9|14022.9|14021.3|14016.3|0
1739753100000|2025-02-17 00:45:00|14027.8|14022.8|14031.8|14026.8|14032.1|14027.1|14027.8|14022.8|0
1739753400000|2025-02-17 00:50:00|14031.5|14026.5|14033.5|14028.5|14033.7|14028.7|14029|14024|0
1739753700000|2025-02-17 00:55:00|14033.7|14028.7|14034.1|14029.1|14035.3|14030.3|14032.3|14027.3|0
1739754000000|2025-02-17 01:00:00|14034.2|14029.2|14034.4|14029.4|14035.7|14030.7|14030.1|14025.1|0
1739754300000|2025-02-17 01:05:00|14034.5|14029.5|14037.9|14032.9|14038.5|14033.5|14034|14029|0
1739754600000|2025-02-17 01:10:00|14037.8|14032.8|14038.8|14033.8|14039|14034|14036.7|14031.7|0
1739754900000|2025-02-17 01:15:00|14038.6|14033.6|14040.2|14035.2|14044.4|14039.4|14037.6|14032.6|0
1739755200000|2025-02-17 01:20:00|14040.1|14035.1|14043.1|14038.1|14044.6|14039.6|14039.7|14034.7|0
1739755500000|2025-02-17 01:25:00|14043.2|14038.2|14044.5|14039.5|14044.8|14039.8|14041.4|14036.4|0
1739755800000|2025-02-17 01:30:00|14044.7|14039.7|14049.4|14044.4|14051.2|14046.2|14044.5|14039.5|0
1739756100000|2025-02-17 01:35:00|14049.3|14044.3|14051.9|14046.9|14052.5|14047.5|14048.5|14043.5|0
1739756400000|2025-02-17 01:40:00|14052.1|14047.1|14050|14045|14052.1|14047.1|14048.7|14043.7|0
1739756700000|2025-02-17 01:45:00|14050.2|14045.2|14049.2|14044.2|14050.6|14045.6|14047.5|14042.5|0
1739757000000|2025-02-17 01:50:00|14049.3|14044.3|14048.3|14043.3|14049.6|14044.6|14048|14043|0
1739757300000|2025-02-17 01:55:00|14048.2|14043.2|14049.4|14044.4|14049.7|14044.7|14048|14043|0
1739757600000|2025-02-17 02:00:00|14049.6|14044.6|14049.7|14044.7|14050.6|14045.6|14048|14043|0
1739757900000|2025-02-17 02:05:00|14049.6|14044.6|14048.1|14043.1|14049.6|14044.6|14046.7|14041.7|0
1739758200000|2025-02-17 02:10:00|14047.9|14042.9|14055.3|14050.3|14056.2|14051.2|14046.7|14041.7|0
1739758500000|2025-02-17 02:15:00|14055.2|14050.2|14054|14049|14057.4|14052.4|14053.4|14048.4|0
1739758800000|2025-02-17 02:20:00|14054.1|14049.1|14057.9|14052.9|14058.1|14053.1|14054|14049|0
1739759100000|2025-02-17 02:25:00|14057.8|14052.8|14058.3|14053.3|14061.1|14056.1|14056.7|14051.7|0
1739759400000|2025-02-17 02:30:00|14058.4|14053.4|14059.3|14054.3|14060.5|14055.5|14058.3|14053.3|0
1739759700000|2025-02-17 02:35:00|14059.4|14054.4|14059.1|14054.1|14060.8|14055.8|14058.6|14053.6|0
1739760000000|2025-02-17 02:40:00|14059.2|14054.2|14059.5|14054.5|14060.5|14055.5|14059.1|14054.1|0
1739760300000|2025-02-17 02:45:00|14059.3|14054.3|14060.4|14055.4|14061.9|14056.9|14059.1|14054.1|0
1739760600000|2025-02-17 02:50:00|14060.5|14055.5|14061.7|14056.7|14062.7|14057.7|14059.8|14054.8|0
1739760900000|2025-02-17 02:55:00|14061.6|14056.6|14062.8|14057.8|14063.4|14058.4|14061.5|14056.5|0
1739761200000|2025-02-17 03:00:00|14062.9|14057.9|14063.1|14058.1|14064.2|14059.2|14061.6|14056.6|0
1739761500000|2025-02-17 03:05:00|14063.2|14058.2|14061|14056|14063.9|14058.9|14059.7|14054.7|0
1739761800000|2025-02-17 03:10:00|14060.9|14055.9|14062.5|14057.5|14063.4|14058.4|14060.5|14055.5|0
1739762100000|2025-02-17 03:15:00|14062.6|14057.6|14063.8|14058.8|14065|14060|14062.2|14057.2|0
1739762400000|2025-02-17 03:20:00|14063.7|14058.7|14063.3|14058.3|14065.4|14060.4|14062.9|14057.9|0
1739762700000|2025-02-17 03:25:00|14063.4|14058.4|14063|14058|14064.4|14059.4|14061.9|14056.9|0
1739763000000|2025-02-17 03:30:00|14063.1|14058.1|14057.4|14052.4|14063.9|14058.9|14056.6|14051.6|0
1739763300000|2025-02-17 03:35:00|14057.5|14052.5|14058.7|14053.7|14059.1|14054.1|14056.5|14051.5|0
1739763600000|2025-02-17 03:40:00|14058.6|14053.6|14059.1|14054.1|14059.3|14054.3|14057.4|14052.4|0
1739763900000|2025-02-17 03:45:00|14059.2|14054.2|14057.6|14052.6|14059.9|14054.9|14056.9|14051.9|0
1739764200000|2025-02-17 03:50:00|14057.7|14052.7|14058.8|14053.8|14059.1|14054.1|14057.6|14052.6|0
1739764500000|2025-02-17 03:55:00|14059.2|14054.2|14059.7|14054.7|14060.4|14055.4|14059|14054|0
1739764800000|2025-02-17 04:00:00|14059.8|14054.8|14055.3|14050.3|14060.1|14055.1|14054.1|14049.1|0
1739765100000|2025-02-17 04:05:00|14055.1|14050.1|14054|14049|14055.4|14050.4|14052.6|14047.6|0
1739765400000|2025-02-17 04:10:00|14053.9|14048.9|14053.2|14048.2|14054.4|14049.4|14051.9|14046.9|0
1739765700000|2025-02-17 04:15:00|14053.3|14048.3|14054.1|14049.1|14054.4|14049.4|14052.6|14047.6|0
1739766000000|2025-02-17 04:20:00|14054|14049|14053.3|14048.3|14054.4|14049.4|14053|14048|0
1739766300000|2025-02-17 04:25:00|14053.2|14048.2|14054.6|14049.6|14054.7|14049.7|14051.9|14046.9|0
1739766600000|2025-02-17 04:30:00|14054.7|14049.7|14062.5|14057.5|14062.6|14057.6|14054.7|14049.7|0
1739766900000|2025-02-17 04:35:00|14062.6|14057.6|14062.1|14057.1|14063.7|14058.7|14061.4|14056.4|0
1739767200000|2025-02-17 04:40:00|14062.3|14057.3|14063.2|14058.2|14063.4|14058.4|14061.5|14056.5|0
1739767500000|2025-02-17 04:45:00|14063.4|14058.4|14064.2|14059.2|14064.3|14059.3|14062|14057|0
1739767800000|2025-02-17 04:50:00|14064.1|14059.1|14067.5|14062.5|14067.5|14062.5|14063.9|14058.9|0
1739768100000|2025-02-17 04:55:00|14067.6|14062.6|14067.9|14062.9|14068.4|14063.4|14066.3|14061.3|0
1739768400000|2025-02-17 05:00:00|14068|14063|14065|14060|14068.7|14063.7|14064.5|14059.5|0
1739768700000|2025-02-17 05:05:00|14064.9|14059.9|14064|14059|14065.3|14060.3|14062.1|14057.1|0
1739769000000|2025-02-17 05:10:00|14063.9|14058.9|14065.7|14060.7|14066.4|14061.4|14063.7|14058.7|0
1739769300000|2025-02-17 05:15:00|14065.8|14060.8|14069.4|14064.4|14071.3|14066.3|14065.7|14060.7|0
1739769600000|2025-02-17 05:20:00|14069.5|14064.5|14069.4|14064.4|14070.1|14065.1|14068|14063|0
1739769900000|2025-02-17 05:25:00|14069|14064|14068.8|14063.8|14069.1|14064.1|14067|14062|0
1739770200000|2025-02-17 05:30:00|14068.6|14063.6|14063.6|14058.6|14068.8|14063.8|14063.6|14058.6|0
1739770500000|2025-02-17 05:35:00|14063.4|14058.4|14066.7|14061.7|14067.9|14062.9|14062.8|14057.8|0
1739770800000|2025-02-17 05:40:00|14066.5|14061.5|14067.6|14062.6|14069.3|14064.3|14066.2|14061.2|0
1739771100000|2025-02-17 05:45:00|14067.7|14062.7|14064.1|14059.1|14068.9|14063.9|14064.1|14059.1|0
1739771400000|2025-02-17 05:50:00|14064.3|14059.3|14063.7|14058.7|14065|14060|14063|14058|0
1739771700000|2025-02-17 05:55:00|14063.8|14058.8|14063.6|14058.6|14064.8|14059.8|14063.4|14058.4|0
1739772000000|2025-02-17 06:00:00|14063.5|14058.5|14065.3|14060.3|14065.7|14060.7|14062.8|14057.8|0
1739772300000|2025-02-17 06:05:00|14065.2|14060.2|14061|14056|14066.6|14061.6|14060.8|14055.8|0
1739772600000|2025-02-17 06:10:00|14061.1|14056.1|14060.9|14055.9|14061.7|14056.7|14059.9|14054.9|0
1739772900000|2025-02-17 06:15:00|14061|14056|14062.8|14057.8|14063.7|14058.7|14061|14056|0
1739773200000|2025-02-17 06:20:00|14062.7|14057.7|14061.8|14056.8|14062.8|14057.8|14060.2|14055.2|0
1739773500000|2025-02-17 06:25:00|14061.7|14056.7|14063.2|14058.2|14064.2|14059.2|14061.5|14056.5|0
1739773800000|2025-02-17 06:30:00|14063.3|14058.3|14060.7|14055.7|14065.1|14060.1|14059.9|14054.9|0
1739774100000|2025-02-17 06:35:00|14061.1|14056.1|14062.2|14057.2|14062.3|14057.3|14060.1|14055.1|0
1739774400000|2025-02-17 06:40:00|14062.3|14057.3|14062.7|14057.7|14063.6|14058.6|14061.6|14056.6|0
1739774700000|2025-02-17 06:45:00|14062.6|14057.6|14066.2|14061.2|14067.2|14062.2|14062.5|14057.5|0
1739775000000|2025-02-17 06:50:00|14066.1|14061.1|14067|14062|14067.7|14062.7|14066|14061|0
1739775300000|2025-02-17 06:55:00|14067.1|14062.1|14067|14062|14067.7|14062.7|14066.3|14061.3|0
1739775600000|2025-02-17 07:00:00|14067.2|14062.2|14062.9|14057.9|14067.4|14062.4|14062.9|14057.9|0
1739775900000|2025-02-17 07:05:00|14062.8|14057.8|14062.3|14057.3|14063.8|14058.8|14061.7|14056.7|0
1739776200000|2025-02-17 07:10:00|14062.5|14057.5|14060.4|14055.4|14063.5|14058.5|14060.3|14055.3|0
1739776500000|2025-02-17 07:15:00|14060.3|14055.3|14060.3|14055.3|14061.7|14056.7|14058.7|14053.7|0
1739776800000|2025-02-17 07:20:00|14060.4|14055.4|14058.8|14053.8|14061|14056|14057.3|14052.3|0
1739777100000|2025-02-17 07:25:00|14058.9|14053.9|14057.7|14052.7|14059.5|14054.5|14057.6|14052.6|0
1739777400000|2025-02-17 07:30:00|14057.6|14052.6|14059.1|14054.1|14059.7|14054.7|14057.5|14052.5|0
1739777700000|2025-02-17 07:35:00|14058.6|14053.6|14057.2|14052.2|14059.7|14054.7|14056.8|14051.8|0
1739778000000|2025-02-17 07:40:00|14057.4|14052.4|14048.5|14043.5|14057.6|14052.6|14046.9|14041.9|0
1739778300000|2025-02-17 07:45:00|14048.6|14043.6|14045.1|14040.1|14049.9|14044.9|14043|14038|0
1739778600000|2025-02-17 07:50:00|14044.9|14039.9|14045.4|14040.4|14046.1|14041.1|14043.3|14038.3|0
1739778900000|2025-02-17 07:55:00|14044.8|14039.8|14045.6|14040.6|14045.6|14040.6|14043.1|14038.1|0
1739779200000|2025-02-17 08:00:00|14045.7|14040.7|14047.4|14042.4|14047.9|14042.9|14042.7|14037.7|0
1739779500000|2025-02-17 08:05:00|14047.6|14042.6|14050.2|14045.2|14050.9|14045.9|14047|14042|0
1739779800000|2025-02-17 08:10:00|14050.1|14045.1|14053.6|14048.6|14053.9|14048.9|14048.7|14043.7|0
1739780100000|2025-02-17 08:15:00|14053.5|14048.5|14050.7|14045.7|14054.2|14049.2|14048.9|14043.9|0
1739780400000|2025-02-17 08:20:00|14050.8|14045.8|14050.1|14045.1|14053.2|14048.2|14049.1|14044.1|0
1739780700000|2025-02-17 08:25:00|14050.2|14045.2|14041.9|14036.9|14050.7|14045.7|14041.3|14036.3|0
1739781000000|2025-02-17 08:30:00|14042.1|14037.1|14043.7|14038.7|14045.2|14040.2|14041.3|14036.3|0
1739781300000|2025-02-17 08:35:00|14043.3|14038.3|14044.3|14039.3|14045.2|14040.2|14042.8|14037.8|0
1739781600000|2025-02-17 08:40:00|14044.2|14039.2|14043|14038|14046.8|14041.8|14042.5|14037.5|0
1739781900000|2025-02-17 08:45:00|14043.3|14038.3|14044.2|14039.2|14045.6|14040.6|14042.9|14037.9|0
1739782200000|2025-02-17 08:50:00|14044.3|14039.3|14042.2|14037.2|14044.9|14039.9|14042|14037|0
1739782500000|2025-02-17 08:55:00|14042.1|14037.1|14040.8|14035.8|14042.8|14037.8|14039.5|14034.5|0
1739782800000|2025-02-17 09:00:00|14041.1|14036.1|14038.7|14033.7|14044.6|14039.6|14038.5|14033.5|0
1739783100000|2025-02-17 09:05:00|14038.5|14033.5|14044.3|14039.3|14044.3|14039.3|14038.5|14033.5|0
1739783400000|2025-02-17 09:10:00|14044.1|14039.1|14047.7|14042.7|14047.8|14042.8|14043.4|14038.4|0
1739783700000|2025-02-17 09:15:00|14047.8|14042.8|14049.2|14044.2|14050.3|14045.3|14047.4|14042.4|0
1739784000000|2025-02-17 09:20:00|14049.3|14044.3|14046.6|14041.6|14049.3|14044.3|14044.8|14039.8|0
1739784300000|2025-02-17 09:25:00|14046.5|14041.5|14044.9|14039.9|14047.3|14042.3|14044.1|14039.1|0
1739784600000|2025-02-17 09:30:00|14044.7|14039.7|14042.4|14037.4|14044.9|14039.9|14041.5|14036.5|0
1739784900000|2025-02-17 09:35:00|14042.5|14037.5|14046.6|14041.6|14047.1|14042.1|14040.7|14035.7|0
1739785200000|2025-02-17 09:40:00|14046.7|14041.7|14042.3|14037.3|14049.2|14044.2|14037.5|14032.5|0
1739785500000|2025-02-17 09:45:00|14042.4|14037.4|14044.7|14039.7|14045.4|14040.4|14040.2|14035.2|0
1739785800000|2025-02-17 09:50:00|14044.6|14039.6|14047.8|14042.8|14048.1|14043.1|14042.5|14037.5|0
1739786100000|2025-02-17 09:55:00|14047.9|14042.9|14050.4|14045.4|14051.7|14046.7|14047.5|14042.5|0
1739786400000|2025-02-17 10:00:00|14050.3|14045.3|14051.2|14046.2|14053.6|14048.6|14049.5|14044.5|0
1739786700000|2025-02-17 10:05:00|14051.3|14046.3|14052.1|14047.1|14052.6|14047.6|14049.5|14044.5|0
1739787000000|2025-02-17 10:10:00|14052|14047|14050.8|14045.8|14052.1|14047.1|14050.3|14045.3|0
1739787300000|2025-02-17 10:15:00|14051.2|14046.2|14049.2|14044.2|14051.2|14046.2|14048.7|14043.7|0
1739787600000|2025-02-17 10:20:00|14049.1|14044.1|14049.6|14044.6|14050.6|14045.6|14048.3|14043.3|0
1739787900000|2025-02-17 10:25:00|14049.5|14044.5|14048.6|14043.6|14051.4|14046.4|14048.1|14043.1|0
1739788200000|2025-02-17 10:30:00|14048.5|14043.5|14049.6|14044.6|14049.9|14044.9|14048.3|14043.3|0
1739788500000|2025-02-17 10:35:00|14049.8|14044.8|14053|14048|14053.4|14048.4|14047.8|14042.8|0
1739788800000|2025-02-17 10:40:00|14052.9|14047.9|14054.4|14049.4|14054.4|14049.4|14052.3|14047.3|0
1739789100000|2025-02-17 10:45:00|14054.5|14049.5|14055.8|14050.8|14056.3|14051.3|14054.2|14049.2|0
1739789400000|2025-02-17 10:50:00|14055.5|14050.5|14056|14051|14056.7|14051.7|14053.4|14048.4|0
1739789700000|2025-02-17 10:55:00|14056.1|14051.1|14056.1|14051.1|14057.1|14052.1|14054.7|14049.7|0
1739790000000|2025-02-17 11:00:00|14057|14052|14060.1|14055.1|14060.7|14055.7|14056.1|14051.1|0
1739790300000|2025-02-17 11:05:00|14060|14055|14060.3|14055.3|14061|14056|14058.5|14053.5|0
1739790600000|2025-02-17 11:10:00|14060.4|14055.4|14061|14056|14061.3|14056.3|14059.1|14054.1|0
1739790900000|2025-02-17 11:15:00|14061.1|14056.1|14062.6|14057.6|14064.2|14059.2|14060.5|14055.5|0
1739791200000|2025-02-17 11:20:00|14062.8|14057.8|14057.3|14052.3|14063.8|14058.8|14057|14052|0
1739791500000|2025-02-17 11:25:00|14057.4|14052.4|14052.6|14047.6|14057.6|14052.6|14050.5|14045.5|0
1739791800000|2025-02-17 11:30:00|14052.5|14047.5|14050.1|14045.1|14054.8|14049.8|14050.1|14045.1|0
1739792100000|2025-02-17 11:35:00|14050.2|14045.2|14048.6|14043.6|14051.7|14046.7|14047.8|14042.8|0
1739792400000|2025-02-17 11:40:00|14048.5|14043.5|14049|14044|14050.8|14045.8|14048.2|14043.2|0
1739792700000|2025-02-17 11:45:00|14049.2|14044.2|14045|14040|14049.5|14044.5|14045|14040|0
1739793000000|2025-02-17 11:50:00|14045.1|14040.1|14046.1|14041.1|14047.3|14042.3|14045|14040|0
1739793300000|2025-02-17 11:55:00|14046.2|14041.2|14047.8|14042.8|14048.1|14043.1|14045|14040|0
1739793600000|2025-02-17 12:00:00|14048|14043|14047|14042|14050.1|14045.1|14046.9|14041.9|0
1739793900000|2025-02-17 12:05:00|14047.1|14042.1|14052.9|14047.9|14053.1|14048.1|14047|14042|0
1739794200000|2025-02-17 12:10:00|14053|14048|14053.7|14048.7|14054|14049|14051.1|14046.1|0
1739794500000|2025-02-17 12:15:00|14053.8|14048.8|14052.6|14047.6|14054.4|14049.4|14052.5|14047.5|0
1739794800000|2025-02-17 12:20:00|14052.7|14047.7|14053.4|14048.4|14055.5|14050.5|14052.4|14047.4|0
1739795100000|2025-02-17 12:25:00|14053.5|14048.5|14054.6|14049.6|14055.4|14050.4|14053.5|14048.5|0
1739795400000|2025-02-17 12:30:00|14054.4|14049.4|14052.2|14047.2|14054.9|14049.9|14050.9|14045.9|0
1739795700000|2025-02-17 12:35:00|14052.5|14047.5|14055.9|14050.9|14057.7|14052.7|14051.5|14046.5|0
1739796000000|2025-02-17 12:40:00|14056.1|14051.1|14054.4|14049.4|14057.2|14052.2|14053.2|14048.2|0
1739796300000|2025-02-17 12:45:00|14054.3|14049.3|14055.7|14050.7|14057.4|14052.4|14052.9|14047.9|0
1739796600000|2025-02-17 12:50:00|14055.8|14050.8|14050.9|14045.9|14055.8|14050.8|14050.7|14045.7|0
1739796900000|2025-02-17 12:55:00|14050.8|14045.8|14051.1|14046.1|14052.1|14047.1|14049.1|14044.1|0
1739797200000|2025-02-17 13:00:00|14051.2|14046.2|14050.2|14045.2|14051.8|14046.8|14047.9|14042.9|0
1739797500000|2025-02-17 13:05:00|14050.1|14045.1|14053.3|14048.3|14054|14049|14049.8|14044.8|0
1739797800000|2025-02-17 13:10:00|14053.2|14048.2|14054.4|14049.4|14056.2|14051.2|14052.5|14047.5|0
1739798100000|2025-02-17 13:15:00|14054.8|14049.8|14053.7|14048.7|14054.9|14049.9|14052.4|14047.4|0
1739798400000|2025-02-17 13:20:00|14053.2|14048.2|14053.4|14048.4|14054.9|14049.9|14052.6|14047.6|0
1739798700000|2025-02-17 13:25:00|14053.2|14048.2|14053.3|14048.3|14055|14050|14052|14047|0
1739799000000|2025-02-17 13:30:00|14053.2|14048.2|14051.3|14046.3|14054|14049|14049.5|14044.5|0
1739799300000|2025-02-17 13:35:00|14051.2|14046.2|14050.1|14045.1|14051.2|14046.2|14048.5|14043.5|0
1739799600000|2025-02-17 13:40:00|14050|14045|14051.6|14046.6|14052.2|14047.2|14048.6|14043.6|0
1739799900000|2025-02-17 13:45:00|14051.4|14046.4|14052.3|14047.3|14052.4|14047.4|14050.1|14045.1|0
1739800200000|2025-02-17 13:50:00|14052.1|14047.1|14053.9|14048.9|14054.3|14049.3|14052|14047|0
1739800500000|2025-02-17 13:55:00|14054|14049|14054.8|14049.8|14055.4|14050.4|14053.2|14048.2|0
1739800800000|2025-02-17 14:00:00|14054.1|14049.1|14056.7|14051.7|14057.8|14052.8|14053.2|14048.2|0
1739801100000|2025-02-17 14:05:00|14056.8|14051.8|14057|14052|14057.8|14052.8|14055.4|14050.4|0
1739801400000|2025-02-17 14:10:00|14057.1|14052.1|14053.6|14048.6|14058.1|14053.1|14052.4|14047.4|0
1739801700000|2025-02-17 14:15:00|14053.5|14048.5|14053.1|14048.1|14055.8|14050.8|14051.4|14046.4|0
1739802000000|2025-02-17 14:20:00|14053.3|14048.3|14048.8|14043.8|14054.1|14049.1|14048.4|14043.4|0
1739802300000|2025-02-17 14:25:00|14048.9|14043.9|14046.5|14041.5|14049.1|14044.1|14044|14039|0
1739802600000|2025-02-17 14:30:00|14046.8|14041.8|14032.4|14027.4|14046.8|14041.8|14031.9|14026.9|0
1739802900000|2025-02-17 14:35:00|14032.7|14027.7|14025.4|14020.4|14032.7|14027.7|14019.7|14014.7|0
1739803200000|2025-02-17 14:40:00|14025.7|14020.7|14023.5|14018.5|14027.4|14022.4|14017|14012|0
1739803500000|2025-02-17 14:45:00|14023.3|14018.3|14026.7|14021.7|14030.3|14025.3|14021.1|14016.1|0
1739803800000|2025-02-17 14:50:00|14026.8|14021.8|14024.9|14019.9|14030.3|14025.3|14024.3|14019.3|0
1739804100000|2025-02-17 14:55:00|14024.8|14019.8|14029.6|14024.6|14031.6|14026.6|14024.8|14019.8|0
1739804400000|2025-02-17 15:00:00|14029.7|14024.7|14031.5|14026.5|14032.4|14027.4|14022.9|14017.9|0
1739804700000|2025-02-17 15:05:00|14031.2|14026.2|14031.3|14026.3|14032.8|14027.8|14027.7|14022.7|0
1739805000000|2025-02-17 15:10:00|14030.9|14025.9|14030.9|14025.9|14033.4|14028.4|14027.7|14022.7|0
1739805300000|2025-02-17 15:15:00|14030.6|14025.6|14034.3|14029.3|14034.7|14029.7|14030.6|14025.6|0
1739805600000|2025-02-17 15:20:00|14034.4|14029.4|14034.7|14029.7|14036.2|14031.2|14033.1|14028.1|0
1739805900000|2025-02-17 15:25:00|14034.4|14029.4|14038.7|14033.7|14040.1|14035.1|14033.5|14028.5|0
1739806200000|2025-02-17 15:30:00|14038.9|14033.9|14041.1|14036.1|14041.7|14036.7|14038.2|14033.2|0
1739806500000|2025-02-17 15:35:00|14041.2|14036.2|14041.7|14036.7|14043.9|14038.9|14040.1|14035.1|0
1739806800000|2025-02-17 15:40:00|14041.4|14036.4|14039.7|14034.7|14042|14037|14038|14033|0
1739807100000|2025-02-17 15:45:00|14040|14035|14038.5|14033.5|14040.4|14035.4|14038|14033|0
1739807400000|2025-02-17 15:50:00|14038.6|14033.6|14040.9|14035.9|14042.3|14037.3|14038.3|14033.3|0
1739807700000|2025-02-17 15:55:00|14041|14036|14044.5|14039.5|14046.4|14041.4|14038.8|14033.8|0
1739808000000|2025-02-17 16:00:00|14044.8|14039.8|14049.4|14044.4|14050|14045|14041.4|14036.4|0
1739808300000|2025-02-17 16:05:00|14049.5|14044.5|14048.7|14043.7|14050.2|14045.2|14046.7|14041.7|0
1739808600000|2025-02-17 16:10:00|14048.8|14043.8|14048|14043|14049|14044|14046.6|14041.6|0
1739808900000|2025-02-17 16:15:00|14048.2|14043.2|14049.8|14044.8|14052|14047|14048|14043|0
1739809200000|2025-02-17 16:20:00|14049.9|14044.9|14049.1|14044.1|14050.5|14045.5|14047.1|14042.1|0
1739809500000|2025-02-17 16:25:00|14049.3|14044.3|14050.4|14045.4|14051.4|14046.4|14048.8|14043.8|0
1739809800000|2025-02-17 16:30:00|14050.2|14045.2|14045.3|14040.3|14052.9|14047.9|14044.5|14039.5|0
1739810100000|2025-02-17 16:35:00|14045.4|14040.4|14045.1|14040.1|14046.8|14041.8|14041.7|14036.7|0
1739810400000|2025-02-17 16:40:00|14045.5|14040.5|14046.6|14041.6|14046.7|14041.7|14043.9|14038.9|0
1739810700000|2025-02-17 16:45:00|14046.5|14041.5|14047.3|14042.3|14049.2|14044.2|14046|14041|0
1739811000000|2025-02-17 16:50:00|14047.2|14042.2|14045.2|14040.2|14047.9|14042.9|14044.9|14039.9|0
1739811300000|2025-02-17 16:55:00|14045.1|14040.1|14043.1|14038.1|14045.5|14040.5|14042.1|14037.1|0
1739811600000|2025-02-17 17:00:00|14043.4|14038.4|14038.8|14033.8|14043.7|14038.7|14038.7|14033.7|0
1739811900000|2025-02-17 17:05:00|14038.7|14033.7|14037.9|14032.9|14039.7|14034.7|14036.5|14031.5|0
1739812200000|2025-02-17 17:10:00|14037.7|14032.7|14038.2|14033.2|14040.3|14035.3|14035.1|14030.1|0
1739812500000|2025-02-17 17:15:00|14038.3|14033.3|14038|14033|14039.1|14034.1|14036.5|14031.5|0
1739812800000|2025-02-17 17:20:00|14037.6|14032.6|14039.2|14034.2|14041.4|14036.4|14037.4|14032.4|0
1739813100000|2025-02-17 17:25:00|14039.3|14034.3|14040.3|14035.3|14041.5|14036.5|14038.9|14033.9|0
1739813400000|2025-02-17 17:30:00|14040.4|14035.4|14042.9|14037.9|14044.4|14039.4|14040.4|14035.4|0
1739813700000|2025-02-17 17:35:00|14043|14038|14044.6|14039.6|14045.3|14040.3|14042.9|14037.9|0
1739814000000|2025-02-17 17:40:00|14044.8|14039.8|14044.2|14039.2|14046.1|14041.1|14042.8|14037.8|0
1739814300000|2025-02-17 17:45:00|14044.3|14039.3|14045.3|14040.3|14045.5|14040.5|14037.1|14032.1|0
1739814600000|2025-02-17 17:50:00|14045.4|14040.4|14044.6|14039.6|14047.1|14042.1|14043.7|14038.7|0
1739814900000|2025-02-17 17:55:00|14044.4|14039.4|14043.2|14038.2|14044.7|14039.7|14040.5|14035.5|0
1739815200000|2025-02-17 18:00:00|14043.1|14038.1|14040.9|14035.9|14043.1|14038.1|14040.6|14035.6|0
1739815500000|2025-02-17 18:05:00|14040.8|14035.8|14040.8|14035.8|14040.8|14035.8|14040.8|14035.8|0
1739815800000|2025-02-17 18:10:00|14040.7|14035.7|14037.9|14032.9|14040.8|14035.8|14037.8|14032.8|0
1739816100000|2025-02-17 18:15:00|14037.8|14032.8|14037.9|14032.9|14040.4|14035.4|14037.8|14032.8|0
1739816400000|2025-02-17 18:20:00|14038|14033|14038.1|14033.1|14040.6|14035.6|14038|14033|0
1739816700000|2025-02-17 18:25:00|14038|14033|14038.2|14033.2|14038.2|14033.2|14035.5|14030.5|0
1739817000000|2025-02-17 18:30:00|14038.3|14033.3|14037|14032|14038.3|14033.3|14035.7|14030.7|0
1739817300000|2025-02-17 18:35:00|14038.1|14033.1|14038.4|14033.4|14038.4|14033.4|14038.1|14033.1|0
1739817600000|2025-02-17 18:40:00|14038.5|14033.5|14038.5|14033.5|14038.5|14033.5|14038.5|14033.5|0
1739817900000|2025-02-17 18:45:00|14038.4|14033.4|14040.6|14035.6|14040.9|14035.9|14038.4|14033.4|0
1739818500000|2025-02-17 18:55:00|14040.7|14035.7|14040.8|14035.8|14040.8|14035.8|14040.7|14035.7|0
1739818800000|2025-02-17 19:00:00|14040.6|14035.6|14040.7|14035.7|14040.7|14035.7|14040.6|14035.6|0
1739819100000|2025-02-17 19:05:00|14040.6|14035.6|14040.5|14035.5|14040.8|14035.8|14040.5|14035.5|0
1739819400000|2025-02-17 19:10:00|14040.6|14035.6|14040.5|14035.5|14040.6|14035.6|14040.5|14035.5|0
1739819700000|2025-02-17 19:15:00|14040.6|14035.6|14043.1|14038.1|14043.1|14038.1|14040.5|14035.5|0
1739820000000|2025-02-17 19:20:00|14043.3|14038.3|14045.9|14040.9|14045.9|14040.9|14043.3|14038.3|0
1739820300000|2025-02-17 19:25:00|14045.8|14040.8|14049.1|14044.1|14049.1|14044.1|14045.8|14040.8|0
1739820600000|2025-02-17 19:30:00|14048.2|14043.2|14045.6|14040.6|14048.2|14043.2|14045.6|14040.6|0
1739820900000|2025-02-17 19:35:00|14045.5|14040.5|14045.6|14040.6|14045.6|14040.6|14045.3|14040.3|0
1739821200000|2025-02-17 19:40:00|14043.5|14038.5|14043.2|14038.2|14044.4|14039.4|14043.1|14038.1|0
1739821500000|2025-02-17 19:45:00|14043.3|14038.3|14045.5|14040.5|14045.8|14040.8|14043.3|14038.3|0
1739821800000|2025-02-17 19:50:00|14045.4|14040.4|14045.6|14040.6|14045.6|14040.6|14043|14038|0
1739822100000|2025-02-17 19:55:00|14045.5|14040.5|14045.2|14040.2|14047.9|14042.9|14045.2|14040.2|0
1739822400000|2025-02-17 20:00:00|14045.1|14040.1|14045|14040|14045.1|14040.1|14045|14040|0
1739822700000|2025-02-17 20:05:00|14046|14041|14047.4|14042.4|14047.4|14042.4|14045|14040|0
1739823000000|2025-02-17 20:10:00|14047.3|14042.3|14044.9|14039.9|14047.3|14042.3|14044.9|14039.9|0
1739823300000|2025-02-17 20:15:00|14045.9|14040.9|14047.3|14042.3|14047.3|14042.3|14045.9|14040.9|0
1739823600000|2025-02-17 20:20:00|14047.4|14042.4|14052.8|14047.8|14053|14048|14047.4|14042.4|0
1739823900000|2025-02-17 20:25:00|14052.9|14047.9|14052.7|14047.7|14053|14048|14052.5|14047.5|0
1739824200000|2025-02-17 20:30:00|14052.6|14047.6|14052.8|14047.8|14052.8|14047.8|14050.1|14045.1|0
1739824500000|2025-02-17 20:35:00|14052.7|14047.7|14052.5|14047.5|14052.8|14047.8|14050.3|14045.3|0
1739824800000|2025-02-17 20:40:00|14052.9|14047.9|14052.9|14047.9|14052.9|14047.9|14052.9|14047.9|0
1739825100000|2025-02-17 20:45:00|14053|14048|14055.7|14050.7|14055.7|14050.7|14053|14048|0
1739825400000|2025-02-17 20:50:00|14055.6|14050.6|14055.4|14050.4|14056.6|14051.6|14053.1|14048.1|0
1739825700000|2025-02-17 20:55:00|14055.3|14050.3|14055.1|14050.1|14058.6|14053.6|14052.7|14047.7|0
1739826000000|2025-02-17 21:00:00|14055.2|14050.2|14054.8|14049.8|14055.2|14050.2|14054.8|14049.8|0
1739826300000|2025-02-17 21:05:00|14055.4|14050.4|14055.3|14050.3|14055.4|14050.4|14055.3|14050.3|0
1739826600000|2025-02-17 21:10:00|14055.4|14050.4|14055.3|14050.3|14055.4|14050.4|14055.3|14050.3|0
1739826900000|2025-02-17 21:15:00|14054.9|14049.9|14054.8|14049.8|14054.9|14049.9|14054.8|14049.8|0
1739827500000|2025-02-17 21:25:00|14054.7|14049.7|14054.6|14049.6|14054.7|14049.7|14054.6|14049.6|0
1739828700000|2025-02-17 21:45:00|14054.3|14049.3|14053.8|14048.8|14054.3|14049.3|14053.8|14048.8|0
1739829000000|2025-02-17 21:50:00|14053.6|14048.6|14053.6|14048.6|14053.6|14048.6|14053.6|14048.6|0
1739829300000|2025-02-17 21:55:00|14053.5|14048.5|14055.1|14050.1|14055.1|14050.1|14053.4|14048.4|0
1739830200000|2025-02-17 22:10:00|14054.6|14049.6|14054.6|14049.6|14054.6|14049.6|14054.6|14049.6|0
1739832900000|2025-02-17 22:55:00|14053.9|14048.9|14052.3|14047.3|14053.9|14048.9|14052.3|14047.3|0
1739833200000|2025-02-17 23:00:00|14049|14044|14043.9|14038.9|14051|14046|14040|14035|0
1739833500000|2025-02-17 23:05:00|14043.5|14038.5|14043.7|14038.7|14047.6|14042.6|14040.2|14035.2|0
1739833800000|2025-02-17 23:10:00|14044.3|14039.3|14041.8|14036.8|14046.9|14041.9|14041.2|14036.2|0
1739834100000|2025-02-17 23:15:00|14042|14037|14042.1|14037.1|14043.5|14038.5|14040.9|14035.9|0
1739834400000|2025-02-17 23:20:00|14041.6|14036.6|14039|14034|14042.2|14037.2|14036|14031|0
1739834700000|2025-02-17 23:25:00|14039.1|14034.1|14036.8|14031.8|14039.2|14034.2|14036.5|14031.5|0
1739835000000|2025-02-17 23:30:00|14036.9|14031.9|14038.1|14033.1|14038.7|14033.7|14033.5|14028.5|0
1739835300000|2025-02-17 23:35:00|14038|14033|14031.7|14026.7|14038.1|14033.1|14028.2|14023.2|0
1739835600000|2025-02-17 23:40:00|14031.6|14026.6|14035.8|14030.8|14036.5|14031.5|14030.3|14025.3|0
1739835900000|2025-02-17 23:45:00|14035.9|14030.9|14040.7|14035.7|14041.1|14036.1|14035.6|14030.6|0
1739836200000|2025-02-17 23:50:00|14040.6|14035.6|14041.9|14036.9|14042.5|14037.5|14040.4|14035.4|0
1739836500000|2025-02-17 23:55:00|14041.8|14036.8|14041.9|14036.9|14043|14038|14041|14036|0
1739836800000|2025-02-18 00:00:00|14042|14037|14042.9|14037.9|14043.2|14038.2|14038.4|14033.4|0
1739837100000|2025-02-18 00:05:00|14042.7|14037.7|14040.9|14035.9|14044.7|14039.7|14040.7|14035.7|0
1739837400000|2025-02-18 00:10:00|14041|14036|14042.2|14037.2|14042.6|14037.6|14040.2|14035.2|0
1739837700000|2025-02-18 00:15:00|14042.1|14037.1|14044.1|14039.1|14046.2|14041.2|14041.5|14036.5|0
1739838000000|2025-02-18 00:20:00|14044.2|14039.2|14039.1|14034.1|14044.4|14039.4|14037.2|14032.2|0
1739838300000|2025-02-18 00:25:00|14039|14034|14039.5|14034.5|14041.3|14036.3|14038.5|14033.5|0
1739838600000|2025-02-18 00:30:00|14039.4|14034.4|14045.4|14040.4|14045.9|14040.9|14038.3|14033.3|0
1739838900000|2025-02-18 00:35:00|14045.3|14040.3|14045.4|14040.4|14047.4|14042.4|14043.6|14038.6|0
1739839200000|2025-02-18 00:40:00|14045.6|14040.6|14044.6|14039.6|14047|14042|14044.2|14039.2|0
1739839500000|2025-02-18 00:45:00|14044.7|14039.7|14045.4|14040.4|14046.2|14041.2|14044.1|14039.1|0
1739839800000|2025-02-18 00:50:00|14045.3|14040.3|14041.2|14036.2|14045.4|14040.4|14039.6|14034.6|0
1739840100000|2025-02-18 00:55:00|14041.3|14036.3|14049.9|14044.9|14050|14045|14039.4|14034.4|0
1739840400000|2025-02-18 01:00:00|14050.2|14045.2|14050.2|14045.2|14051.8|14046.8|14049|14044|0
1739840700000|2025-02-18 01:05:00|14050.1|14045.1|14052.8|14047.8|14053.9|14048.9|14049.3|14044.3|0
1739841000000|2025-02-18 01:10:00|14052.9|14047.9|14050.4|14045.4|14055.3|14050.3|14050.1|14045.1|0
1739841300000|2025-02-18 01:15:00|14050.5|14045.5|14051.5|14046.5|14052.6|14047.6|14049.8|14044.8|0
1739841600000|2025-02-18 01:20:00|14051.7|14046.7|14052.9|14047.9|14054.3|14049.3|14051.4|14046.4|0
1739841900000|2025-02-18 01:25:00|14053|14048|14052.2|14047.2|14053.8|14048.8|14051.3|14046.3|0
1739842200000|2025-02-18 01:30:00|14052.1|14047.1|14054.4|14049.4|14056.7|14051.7|14051.5|14046.5|0
1739842500000|2025-02-18 01:35:00|14054.3|14049.3|14055.6|14050.6|14056.3|14051.3|14054.1|14049.1|0
1739842800000|2025-02-18 01:40:00|14055.7|14050.7|14054.7|14049.7|14056.1|14051.1|14054.1|14049.1|0
1739843100000|2025-02-18 01:45:00|14054.5|14049.5|14056.3|14051.3|14056.6|14051.6|14053.9|14048.9|0
1739843400000|2025-02-18 01:50:00|14056.1|14051.1|14057|14052|14057.5|14052.5|14054.7|14049.7|0
1739843700000|2025-02-18 01:55:00|14056.9|14051.9|14056.7|14051.7|14058.5|14053.5|14056.1|14051.1|0
1739844000000|2025-02-18 02:00:00|14056.6|14051.6|14055.1|14050.1|14057.9|14052.9|14054.7|14049.7|0
1739844300000|2025-02-18 02:05:00|14055|14050|14053.3|14048.3|14055.2|14050.2|14052.5|14047.5|0
1739844600000|2025-02-18 02:10:00|14053.2|14048.2|14052.8|14047.8|14053.5|14048.5|14051.5|14046.5|0
1739844900000|2025-02-18 02:15:00|14052.6|14047.6|14055.2|14050.2|14055.8|14050.8|14052.2|14047.2|0
1739845200000|2025-02-18 02:20:00|14055.3|14050.3|14054.8|14049.8|14055.4|14050.4|14053.6|14048.6|0
1739845500000|2025-02-18 02:25:00|14054.9|14049.9|14054|14049|14056.2|14051.2|14053.2|14048.2|0
1739845800000|2025-02-18 02:30:00|14053.9|14048.9|14055.7|14050.7|14056.2|14051.2|14053.6|14048.6|0
1739846100000|2025-02-18 02:35:00|14055.8|14050.8|14061.2|14056.2|14061.7|14056.7|14055.2|14050.2|0
1739846400000|2025-02-18 02:40:00|14061.3|14056.3|14060.1|14055.1|14061.7|14056.7|14059.6|14054.6|0
1739846700000|2025-02-18 02:45:00|14060|14055|14060.4|14055.4|14060.9|14055.9|14059.4|14054.4|0
1739847000000|2025-02-18 02:50:00|14060.6|14055.6|14061.8|14056.8|14062.9|14057.9|14059.9|14054.9|0
1739847300000|2025-02-18 02:55:00|14061.7|14056.7|14064.6|14059.6|14065.4|14060.4|14061.6|14056.6|0
1739847600000|2025-02-18 03:00:00|14064.4|14059.4|14064.7|14059.7|14066.6|14061.6|14063.4|14058.4|0
1739847900000|2025-02-18 03:05:00|14064.9|14059.9|14064.1|14059.1|14065|14060|14063.2|14058.2|0
1739848200000|2025-02-18 03:10:00|14064|14059|14064.3|14059.3|14064.8|14059.8|14063.5|14058.5|0
1739848500000|2025-02-18 03:15:00|14064.2|14059.2|14065.3|14060.3|14065.6|14060.6|14063.1|14058.1|0
1739848800000|2025-02-18 03:20:00|14065.4|14060.4|14067.8|14062.8|14067.8|14062.8|14065.4|14060.4|0
1739849100000|2025-02-18 03:25:00|14067.7|14062.7|14066.4|14061.4|14068.6|14063.6|14066.4|14061.4|0
1739849400000|2025-02-18 03:30:00|14066.6|14061.6|14069|14064|14069.2|14064.2|14065.9|14060.9|0
1739849700000|2025-02-18 03:35:00|14068.9|14063.9|14067.9|14062.9|14069.4|14064.4|14067.5|14062.5|0
1739850000000|2025-02-18 03:40:00|14067.7|14062.7|14067.8|14062.8|14067.9|14062.9|14065.8|14060.8|0
1739850300000|2025-02-18 03:45:00|14067.7|14062.7|14068.4|14063.4|14068.9|14063.9|14066.9|14061.9|0
1739850600000|2025-02-18 03:50:00|14068.6|14063.6|14069.4|14064.4|14071|14066|14068.6|14063.6|0
1739850900000|2025-02-18 03:55:00|14069.5|14064.5|14070.2|14065.2|14070.2|14065.2|14068.2|14063.2|0
1739851200000|2025-02-18 04:00:00|14070.3|14065.3|14069.7|14064.7|14071.4|14066.4|14068.7|14063.7|0
1739851500000|2025-02-18 04:05:00|14069.6|14064.6|14068.9|14063.9|14070|14065|14068.2|14063.2|0
1739851800000|2025-02-18 04:10:00|14069|14064|14068.1|14063.1|14069.2|14064.2|14067.2|14062.2|0
1739852100000|2025-02-18 04:15:00|14068|14063|14068.9|14063.9|14069.9|14064.9|14067.9|14062.9|0
1739852400000|2025-02-18 04:20:00|14069|14064|14067.3|14062.3|14069|14064|14066.1|14061.1|0
1739852700000|2025-02-18 04:25:00|14067.2|14062.2|14066.1|14061.1|14067.4|14062.4|14065.4|14060.4|0
1739853000000|2025-02-18 04:30:00|14066.3|14061.3|14068.5|14063.5|14068.8|14063.8|14066|14061|0
1739853300000|2025-02-18 04:35:00|14068.4|14063.4|14067.8|14062.8|14069.1|14064.1|14067|14062|0
1739853600000|2025-02-18 04:40:00|14067.6|14062.6|14070.3|14065.3|14070.5|14065.5|14067.5|14062.5|0
1739853900000|2025-02-18 04:45:00|14070.2|14065.2|14069.9|14064.9|14070.4|14065.4|14069.3|14064.3|0
1739854200000|2025-02-18 04:50:00|14069.8|14064.8|14070.9|14065.9|14071|14066|14069|14064|0
1739854500000|2025-02-18 04:55:00|14071|14066|14072|14067|14072.2|14067.2|14070.2|14065.2|0
1739854800000|2025-02-18 05:00:00|14071.9|14066.9|14070.9|14065.9|14072.7|14067.7|14070.8|14065.8|0
1739855100000|2025-02-18 05:05:00|14070.8|14065.8|14068|14063|14070.9|14065.9|14067.4|14062.4|0
1739855400000|2025-02-18 05:10:00|14068.1|14063.1|14066.2|14061.2|14068.5|14063.5|14065.6|14060.6|0
1739855700000|2025-02-18 05:15:00|14066.3|14061.3|14068.3|14063.3|14068.4|14063.4|14066|14061|0
1739856000000|2025-02-18 05:20:00|14068.2|14063.2|14067.7|14062.7|14068.7|14063.7|14066.5|14061.5|0
1739856300000|2025-02-18 05:25:00|14067.8|14062.8|14066.2|14061.2|14068|14063|14065.7|14060.7|0
1739856600000|2025-02-18 05:30:00|14066.3|14061.3|14065.9|14060.9|14068.1|14063.1|14065.3|14060.3|0
1739856900000|2025-02-18 05:35:00|14065.8|14060.8|14065.6|14060.6|14066.3|14061.3|14064.8|14059.8|0
1739857200000|2025-02-18 05:40:00|14065.7|14060.7|14063.7|14058.7|14065.8|14060.8|14063.7|14058.7|0
1739857500000|2025-02-18 05:45:00|14063.8|14058.8|14063.4|14058.4|14064.3|14059.3|14061.8|14056.8|0
1739857800000|2025-02-18 05:50:00|14063.3|14058.3|14061.9|14056.9|14063.5|14058.5|14061.9|14056.9|0
1739858100000|2025-02-18 05:55:00|14061.8|14056.8|14062.3|14057.3|14062.8|14057.8|14060.1|14055.1|0
1739858400000|2025-02-18 06:00:00|14062.5|14057.5|14063.2|14058.2|14063.2|14058.2|14061.1|14056.1|0
1739858700000|2025-02-18 06:05:00|14063.1|14058.1|14064.4|14059.4|14065|14060|14062.8|14057.8|0
1739859000000|2025-02-18 06:10:00|14064.1|14059.1|14067.1|14062.1|14067.4|14062.4|14063.1|14058.1|0
1739859300000|2025-02-18 06:15:00|14066.9|14061.9|14067.1|14062.1|14068.7|14063.7|14066.8|14061.8|0
1739859600000|2025-02-18 06:20:00|14067|14062|14069.9|14064.9|14070.6|14065.6|14066.7|14061.7|0
1739859900000|2025-02-18 06:25:00|14070|14065|14071.4|14066.4|14071.4|14066.4|14068.9|14063.9|0
1739860200000|2025-02-18 06:30:00|14070.8|14065.8|14069.8|14064.8|14072.3|14067.3|14069.5|14064.5|0
1739860500000|2025-02-18 06:35:00|14069.9|14064.9|14084.6|14079.6|14084.8|14079.8|14069.9|14064.9|0
1739860800000|2025-02-18 06:40:00|14084.4|14079.4|14089.8|14084.8|14092.7|14087.7|14083.9|14078.9|0
1739861100000|2025-02-18 06:45:00|14089.9|14084.9|14090.3|14085.3|14093.9|14088.9|14088.1|14083.1|0
1739861400000|2025-02-18 06:50:00|14090.2|14085.2|14089.1|14084.1|14090.3|14085.3|14088.1|14083.1|0
1739861700000|2025-02-18 06:55:00|14089.3|14084.3|14091|14086|14091.9|14086.9|14088.5|14083.5|0
1739862000000|2025-02-18 07:00:00|14091.1|14086.1|14098.2|14093.2|14098.4|14093.4|14091.1|14086.1|0
1739862300000|2025-02-18 07:05:00|14098.1|14093.1|14099.8|14094.8|14103.1|14098.1|14096.6|14091.6|0
1739862600000|2025-02-18 07:10:00|14100|14095|14101|14096|14102.4|14097.4|14098.5|14093.5|0
1739862900000|2025-02-18 07:15:00|14100.9|14095.9|14100.5|14095.5|14102.2|14097.2|14099.1|14094.1|0
1739863200000|2025-02-18 07:20:00|14100.6|14095.6|14096.8|14091.8|14102.5|14097.5|14096.5|14091.5|0
1739863500000|2025-02-18 07:25:00|14096.7|14091.7|14094.1|14089.1|14098.4|14093.4|14093.1|14088.1|0
1739863800000|2025-02-18 07:30:00|14093.6|14088.6|14096.3|14091.3|14097.1|14092.1|14091.8|14086.8|0
1739864100000|2025-02-18 07:35:00|14096.2|14091.2|14097.2|14092.2|14098.7|14093.7|14095.3|14090.3|0
1739864400000|2025-02-18 07:40:00|14097.7|14092.7|14099.4|14094.4|14100.6|14095.6|14096.6|14091.6|0
1739864700000|2025-02-18 07:45:00|14099.5|14094.5|14097.5|14092.5|14100.7|14095.7|14097|14092|0
1739865000000|2025-02-18 07:50:00|14097.4|14092.4|14099.8|14094.8|14099.8|14094.8|14091|14086|0
1739865300000|2025-02-18 07:55:00|14100|14095|14101.9|14096.9|14102.8|14097.8|14096.2|14091.2|0
1739865600000|2025-02-18 08:00:00|14102|14097|14087.8|14082.8|14105.3|14100.3|14086.8|14081.8|0
1739865900000|2025-02-18 08:05:00|14087.7|14082.7|14079.8|14074.8|14090.3|14085.3|14078.9|14073.9|0
1739866200000|2025-02-18 08:10:00|14080.1|14075.1|14082.9|14077.9|14083.8|14078.8|14074.6|14069.6|0
1739866500000|2025-02-18 08:15:00|14082.8|14077.8|14084.6|14079.6|14085.9|14080.9|14081.1|14076.1|0
1739866800000|2025-02-18 08:20:00|14084.7|14079.7|14090.3|14085.3|14090.5|14085.5|14081.9|14076.9|0
1739867100000|2025-02-18 08:25:00|14090.1|14085.1|14088.9|14083.9|14091.6|14086.6|14087.9|14082.9|0
1739867400000|2025-02-18 08:30:00|14089|14084|14086.2|14081.2|14091.3|14086.3|14085.7|14080.7|0
1739867700000|2025-02-18 08:35:00|14086.4|14081.4|14086.7|14081.7|14087.2|14082.2|14078.8|14073.8|0
1739868000000|2025-02-18 08:40:00|14086.6|14081.6|14085.3|14080.3|14088.2|14083.2|14082.8|14077.8|0
1739868300000|2025-02-18 08:45:00|14085.2|14080.2|14084|14079|14088.9|14083.9|14081.9|14076.9|0
1739868600000|2025-02-18 08:50:00|14083.7|14078.7|14086.2|14081.2|14088.2|14083.2|14083.5|14078.5|0
1739868900000|2025-02-18 08:55:00|14086.1|14081.1|14089|14084|14089.2|14084.2|14085.7|14080.7|0
1739869200000|2025-02-18 09:00:00|14088.1|14083.1|14068.2|14065.2|14089|14085|14064.9|14061.9|0
1739869500000|2025-02-18 09:05:00|14067.7|14064.7|14078.6|14075.6|14082.2|14079.2|14067.7|14064.7|0
1739869800000|2025-02-18 09:10:00|14078.5|14075.5|14086.2|14083.2|14086.3|14083.3|14075.9|14072.9|0
1739870100000|2025-02-18 09:15:00|14086.3|14083.3|14088.7|14085.7|14089.1|14086.1|14083.8|14080.8|0
1739870400000|2025-02-18 09:20:00|14088.8|14085.8|14089.3|14086.3|14091.6|14088.6|14088.3|14085.3|0
1739870700000|2025-02-18 09:25:00|14089.4|14086.4|14081.7|14078.7|14089.5|14086.5|14079.2|14076.2|0
1739871000000|2025-02-18 09:30:00|14081.8|14078.8|14081.6|14078.6|14086.2|14083.2|14081.3|14078.3|0
1739871300000|2025-02-18 09:35:00|14081|14078|14075|14072|14081.5|14078.5|14073.5|14070.5|0
1739871600000|2025-02-18 09:40:00|14074.8|14071.8|14076.5|14073.5|14078|14075|14074.5|14071.5|0
1739871900000|2025-02-18 09:45:00|14075.9|14072.9|14076.2|14073.2|14077.9|14074.9|14075.4|14072.4|0
1739872200000|2025-02-18 09:50:00|14076.3|14073.3|14073.4|14070.4|14076.4|14073.4|14073|14070|0
1739872500000|2025-02-18 09:55:00|14073.3|14070.3|14072.6|14069.6|14073.4|14070.4|14070.4|14067.4|0
1739872800000|2025-02-18 10:00:00|14072.5|14069.5|14071.7|14068.7|14074.2|14071.2|14070.6|14067.6|0
1739873100000|2025-02-18 10:05:00|14071.9|14068.9|14075.2|14072.2|14077|14074|14071.9|14068.9|0
1739873400000|2025-02-18 10:10:00|14075.3|14072.3|14075.7|14072.7|14076.3|14073.3|14073.3|14070.3|0
1739873700000|2025-02-18 10:15:00|14075.8|14072.8|14077.4|14074.4|14078.7|14075.7|14075.6|14072.6|0
1739874000000|2025-02-18 10:20:00|14077.7|14074.7|14081.7|14078.7|14081.9|14078.9|14077.2|14074.2|0
1739874300000|2025-02-18 10:25:00|14081.6|14078.6|14083.3|14080.3|14083.5|14080.5|14081.1|14078.1|0
1739874600000|2025-02-18 10:30:00|14082.8|14079.8|14079.9|14076.9|14082.8|14079.8|14079.9|14076.9|0
1739874900000|2025-02-18 10:35:00|14080|14077|14079.3|14076.3|14081.1|14078.1|14079.2|14076.2|0
1739875200000|2025-02-18 10:40:00|14079.4|14076.4|14082.3|14079.3|14082.5|14079.5|14078.8|14075.8|0
1739875500000|2025-02-18 10:45:00|14082.4|14079.4|14082.3|14079.3|14083.8|14080.8|14082|14079|0
1739875800000|2025-02-18 10:50:00|14082.2|14079.2|14083.4|14080.4|14084.5|14081.5|14081|14078|0
1739876100000|2025-02-18 10:55:00|14083.5|14080.5|14084.9|14081.9|14085.5|14082.5|14083|14080|0
1739876400000|2025-02-18 11:00:00|14085|14082|14083.2|14080.2|14085.3|14082.3|14082.1|14079.1|0
1739876700000|2025-02-18 11:05:00|14083.4|14080.4|14081.3|14078.3|14086.4|14083.4|14080.8|14077.8|0
1739877000000|2025-02-18 11:10:00|14081.2|14078.2|14079.9|14076.9|14081.7|14078.7|14078.9|14075.9|0
1739877300000|2025-02-18 11:15:00|14079.8|14076.8|14079.8|14076.8|14080.4|14077.4|14076.6|14073.6|0
1739877600000|2025-02-18 11:20:00|14079.5|14076.5|14079.4|14076.4|14080.1|14077.1|14076.5|14073.5|0
1739877900000|2025-02-18 11:25:00|14079.3|14076.3|14077.3|14074.3|14080|14077|14077.2|14074.2|0
1739878200000|2025-02-18 11:30:00|14077.2|14074.2|14080.3|14077.3|14087|14084|14077.2|14074.2|0
1739878500000|2025-02-18 11:35:00|14080.4|14077.4|14075.1|14072.1|14080.6|14077.6|14074.3|14071.3|0
1739878800000|2025-02-18 11:40:00|14075.4|14072.4|14073.6|14070.6|14076.5|14073.5|14072.9|14069.9|0
1739879100000|2025-02-18 11:45:00|14073.5|14070.5|14075|14072|14075.4|14072.4|14073.5|14070.5|0
1739879400000|2025-02-18 11:50:00|14075.6|14072.6|14077.1|14074.1|14078.3|14075.3|14075.6|14072.6|0
1739879700000|2025-02-18 11:55:00|14077.2|14074.2|14080.6|14077.6|14080.6|14077.6|14075.7|14072.7|0
1739880000000|2025-02-18 12:00:00|14075.4|14072.4|14067.3|14064.3|14075.4|14072.4|14066.8|14063.8|0
1739880300000|2025-02-18 12:05:00|14067.2|14064.2|14071.7|14068.7|14072.4|14069.4|14062.7|14059.7|0
1739880600000|2025-02-18 12:10:00|14071.9|14068.9|14078|14075|14079.6|14076.6|14071.5|14068.5|0
1739880900000|2025-02-18 12:15:00|14077.8|14074.8|14074.9|14071.9|14078.8|14075.8|14073.6|14070.6|0
1739881200000|2025-02-18 12:20:00|14074.8|14071.8|14087.5|14084.5|14087.5|14084.5|14074.4|14071.4|0
1739881500000|2025-02-18 12:25:00|14087.4|14084.4|14086.9|14083.9|14092|14089|14086.8|14083.8|0
1739881800000|2025-02-18 12:30:00|14086.8|14083.8|14091.3|14088.3|14092.1|14089.1|14086.7|14083.7|0
1739882100000|2025-02-18 12:35:00|14091.5|14088.5|14087.8|14084.8|14092|14089|14087.4|14084.4|0
1739882400000|2025-02-18 12:40:00|14088.2|14085.2|14090.1|14087.1|14091.6|14088.6|14087.4|14084.4|0
1739882700000|2025-02-18 12:45:00|14089.6|14086.6|14087.8|14084.8|14090.1|14087.1|14087.4|14084.4|0
1739883000000|2025-02-18 12:50:00|14087.9|14084.9|14087.3|14084.3|14090.9|14087.9|14087.1|14084.1|0
1739883300000|2025-02-18 12:55:00|14087.2|14084.2|14089.6|14086.6|14090.3|14087.3|14086.7|14083.7|0
1739883600000|2025-02-18 13:00:00|14089.7|14086.7|14083.2|14080.2|14089.7|14086.7|14083.1|14080.1|0
1739883900000|2025-02-18 13:05:00|14083|14080|14075.4|14072.4|14083|14080|14075.3|14072.3|0
1739884200000|2025-02-18 13:10:00|14075.3|14072.3|14080.4|14077.4|14080.9|14077.9|14073.1|14070.1|0
1739884500000|2025-02-18 13:15:00|14080.3|14077.3|14081.5|14078.5|14082.1|14079.1|14079.5|14076.5|0
1739884800000|2025-02-18 13:20:00|14081.7|14078.7|14088.1|14085.1|14088.3|14085.3|14081.7|14078.7|0
1739885100000|2025-02-18 13:25:00|14088.2|14085.2|14087.7|14084.7|14090.5|14087.5|14087.1|14084.1|0
1739885400000|2025-02-18 13:30:00|14087.6|14084.6|14084.4|14081.4|14087.9|14084.9|14082.7|14079.7|0
1739885700000|2025-02-18 13:35:00|14084.3|14081.3|14088|14085|14088.9|14085.9|14083.7|14080.7|0
1739886000000|2025-02-18 13:40:00|14088.1|14085.1|14093.7|14090.7|14093.8|14090.8|14086.6|14083.6|0
1739886300000|2025-02-18 13:45:00|14093.8|14090.8|14091.9|14088.9|14094.7|14091.7|14090.2|14087.2|0
1739886600000|2025-02-18 13:50:00|14092|14089|14090.5|14087.5|14092|14089|14090.2|14087.2|0
1739886900000|2025-02-18 13:55:00|14090.4|14087.4|14092.6|14089.6|14092.6|14089.6|14089.2|14086.2|0
1739887200000|2025-02-18 14:00:00|14092.8|14089.8|14095.3|14092.3|14095.3|14092.3|14091.4|14088.4|0
1739887500000|2025-02-18 14:05:00|14095.2|14092.2|14096.1|14093.1|14099.8|14096.8|14094.7|14091.7|0
1739887800000|2025-02-18 14:10:00|14095.8|14092.8|14092.6|14089.6|14097.8|14094.8|14090.6|14087.6|0
1739888100000|2025-02-18 14:15:00|14092.5|14089.5|14084.5|14081.5|14094.2|14091.2|14084|14081|0
1739888400000|2025-02-18 14:20:00|14082.3|14079.3|14077.3|14074.3|14082.3|14079.3|14077.2|14074.2|0
1739888700000|2025-02-18 14:25:00|14063.7|14060.7|14034.2|14031.2|14072.5|14069.5|14031.7|14028.7|0
1739889000000|2025-02-18 14:30:00|14043.5|14040.5|14056.2|14054.4|14068.8|14067|14026.4|14024.6|0
1739889300000|2025-02-18 14:35:00|14056.1|14054.3|14011.9|14010.1|14062.7|14060.9|14008.4|14006.6|0
1739889600000|2025-02-18 14:40:00|14011|14009.2|14005.9|14004.1|14036.6|14034.8|14000.8|13999|0
1739889900000|2025-02-18 14:45:00|14006.5|14004.7|13967.9|13966.1|14007.9|14006.1|13962.3|13960.5|0
1739890200000|2025-02-18 14:50:00|13967.7|13965.9|13984|13982.2|13990.5|13988.7|13952.8|13951|0
1739890500000|2025-02-18 14:55:00|13984.2|13982.4|13983.4|13981.6|13994.1|13992.3|13980.7|13978.9|0
1739890800000|2025-02-18 15:00:00|13985.4|13983.6|13957|13955.2|13985.4|13983.6|13947.9|13946.1|0
1739891100000|2025-02-18 15:05:00|13957.7|13955.9|13967.8|13966|13973.5|13971.7|13951.9|13950.1|0
1739891400000|2025-02-18 15:10:00|13967.7|13965.9|13975.4|13973.6|13981.6|13979.8|13953.1|13951.3|0
1739891700000|2025-02-18 15:15:00|13975.9|13974.1|13929.5|13927.7|13979.3|13977.5|13926.2|13924.4|0
1739892000000|2025-02-18 15:20:00|13928.9|13927.1|13939.5|13937.7|13947.7|13945.9|13928.3|13926.5|0
1739892300000|2025-02-18 15:25:00|13939.7|13937.9|13903.2|13901.4|13943.4|13941.6|13898.2|13896.4|0
1739892600000|2025-02-18 15:30:00|13901.8|13900|13903.1|13901.3|13910|13908.2|13890.1|13888.3|0
1739892900000|2025-02-18 15:35:00|13903.3|13901.5|13910.2|13908.4|13921.7|13919.9|13900.5|13898.7|0
1739893200000|2025-02-18 15:40:00|13910.7|13908.9|13913.6|13911.8|13917.8|13916|13904.8|13903|0
1739893500000|2025-02-18 15:45:00|13912.1|13910.3|13894.9|13893.1|13914.5|13912.7|13886|13884.2|0
1739893800000|2025-02-18 15:50:00|13894.8|13893|13926.6|13924.8|13926.6|13924.8|13888.8|13887|0
1739894100000|2025-02-18 15:55:00|13927|13925.2|13931.8|13930|13932.4|13930.6|13919.4|13917.6|0
1739894400000|2025-02-18 16:00:00|13930|13928.2|13935.3|13933.5|13942.4|13940.6|13929|13927.2|0
1739894700000|2025-02-18 16:05:00|13934.6|13932.8|13940.4|13938.6|13941.9|13940.1|13930.2|13928.4|0
1739895000000|2025-02-18 16:10:00|13940|13938.2|13930.8|13929|13944.4|13942.6|13929.5|13927.7|0
1739895300000|2025-02-18 16:15:00|13930.7|13928.9|13940.4|13938.6|13946.8|13945|13930.1|13928.3|0
1739895600000|2025-02-18 16:20:00|13941.6|13939.8|13926.3|13924.5|13941.6|13939.8|13919.1|13917.3|0
1739895900000|2025-02-18 16:25:00|13926|13924.2|13942.4|13940.6|13943.3|13941.5|13924.7|13922.9|0
1739896200000|2025-02-18 16:30:00|13941.9|13940.1|13921.6|13919.8|13943.5|13941.7|13915.4|13913.6|0
1739896500000|2025-02-18 16:35:00|13921.9|13920.1|13921.9|13920.1|13928.1|13926.3|13914.6|13912.8|0
1739896800000|2025-02-18 16:40:00|13921.8|13920|13913.1|13911.3|13921.8|13920|13912.8|13911|0
1739897100000|2025-02-18 16:45:00|13912.8|13911|13927.1|13925.3|13927.2|13925.4|13911.3|13909.5|0
1739897400000|2025-02-18 16:50:00|13926.6|13924.8|13930.9|13929.1|13932.7|13930.9|13925.3|13923.5|0
1739897700000|2025-02-18 16:55:00|13931.3|13929.5|13914.9|13913.1|13935.4|13933.6|13913.6|13911.8|0
1739898000000|2025-02-18 17:00:00|13914.2|13912.4|13915.2|13913.4|13920.6|13918.8|13909.4|13907.6|0
1739898300000|2025-02-18 17:05:00|13914.9|13913.1|13908.7|13906.9|13917.7|13915.9|13905.7|13903.9|0
1739898600000|2025-02-18 17:10:00|13907.6|13905.8|13912.6|13910.8|13916.4|13914.6|13900|13898.2|0
1739898900000|2025-02-18 17:15:00|13912.8|13911|13897.8|13896|13912.8|13911|13896.2|13894.4|0
1739899200000|2025-02-18 17:20:00|13897.6|13895.8|13905.9|13904.1|13907.9|13906.1|13896.4|13894.6|0
1739899500000|2025-02-18 17:25:00|13905.7|13903.9|13907.5|13905.7|13908.5|13906.7|13902.6|13900.8|0
1739899800000|2025-02-18 17:30:00|13907.8|13906|13908.3|13906.5|13916.3|13914.5|13907.5|13905.7|0
1739900100000|2025-02-18 17:35:00|13908.2|13906.4|13923.6|13921.8|13923.6|13921.8|13907.4|13905.6|0
1739900400000|2025-02-18 17:40:00|13923.2|13921.4|13920.2|13918.4|13926.4|13924.6|13918.3|13916.5|0
1739900700000|2025-02-18 17:45:00|13920.1|13918.3|13918|13916.2|13921.9|13920.1|13915.2|13913.4|0
1739901000000|2025-02-18 17:50:00|13917.9|13916.1|13926.1|13924.3|13927.9|13926.1|13917.2|13915.4|0
1739901300000|2025-02-18 17:55:00|13926|13924.2|13924.5|13922.7|13926|13924.2|13920.5|13918.7|0
1739901600000|2025-02-18 18:00:00|13924.1|13922.3|13928.8|13927|13931.9|13930.1|13921.9|13920.1|0
1739901900000|2025-02-18 18:05:00|13929.2|13927.4|13907.3|13905.5|13931.3|13929.5|13905.1|13903.3|0
1739902200000|2025-02-18 18:10:00|13907.4|13905.6|13901.6|13899.8|13907.5|13905.7|13897.1|13895.3|0
1739902500000|2025-02-18 18:15:00|13901.7|13899.9|13900.1|13898.3|13903.7|13901.9|13899|13897.2|0
1739902800000|2025-02-18 18:20:00|13900|13898.2|13895|13893.2|13902.4|13900.6|13891.5|13889.7|0
1739903100000|2025-02-18 18:25:00|13894.8|13893|13889.2|13887.4|13896.3|13894.5|13888.9|13887.1|0
1739903400000|2025-02-18 18:30:00|13890.8|13889|13877.7|13875.9|13890.8|13889|13871.9|13870.1|0
1739903700000|2025-02-18 18:35:00|13877.9|13876.1|13879.5|13877.7|13880.3|13878.5|13874.7|13872.9|0
1739904000000|2025-02-18 18:40:00|13878.7|13876.9|13872.8|13871|13880.4|13878.6|13867.5|13865.7|0
1739904300000|2025-02-18 18:45:00|13873|13871.2|13882.1|13880.3|13882.2|13880.4|13868.9|13867.1|0
1739904600000|2025-02-18 18:50:00|13881.8|13880|13884.3|13882.5|13888.1|13886.3|13880.8|13879|0
1739904900000|2025-02-18 18:55:00|13884.6|13882.8|13880.8|13879|13890.5|13888.7|13880.4|13878.6|0
1739905200000|2025-02-18 19:00:00|13881.1|13879.3|13881.5|13879.7|13885.2|13883.4|13879.3|13877.5|0
1739905500000|2025-02-18 19:05:00|13881.7|13879.9|13852.2|13850.4|13886|13884.2|13848.9|13847.1|0
1739905800000|2025-02-18 19:10:00|13852.1|13850.3|13857.5|13855.7|13863.7|13861.9|13852.1|13850.3|0
1739906100000|2025-02-18 19:15:00|13857.4|13855.6|13848.3|13846.5|13858.7|13856.9|13847.1|13845.3|0
1739906400000|2025-02-18 19:20:00|13848.5|13846.7|13874.9|13873.1|13879.7|13877.9|13839.9|13838.1|0
1739906700000|2025-02-18 19:25:00|13875.8|13874|13869.1|13867.3|13875.8|13874|13868.9|13867.1|0
1739907000000|2025-02-18 19:30:00|13868.6|13866.8|13872.7|13870.9|13874.3|13872.5|13867.1|13865.3|0
1739907300000|2025-02-18 19:35:00|13872.3|13870.5|13860.6|13858.8|13874.6|13872.8|13860.5|13858.7|0
1739907600000|2025-02-18 19:40:00|13861.2|13859.4|13861.4|13859.6|13867.2|13865.4|13860.2|13858.4|0
1739907900000|2025-02-18 19:45:00|13861.5|13859.7|13868|13866.2|13868.3|13866.5|13855.6|13853.8|0
1739908200000|2025-02-18 19:50:00|13870.3|13868.5|13875|13873.2|13877|13875.2|13866.1|13864.3|0
1739908500000|2025-02-18 19:55:00|13874.9|13873.1|13876.1|13874.3|13879.9|13878.1|13873.9|13872.1|0
1739908800000|2025-02-18 20:00:00|13876.2|13874.4|13876.5|13874.7|13877.7|13875.9|13872|13870.2|0
1739909100000|2025-02-18 20:05:00|13876.6|13874.8|13875.3|13873.5|13877.4|13875.6|13870.5|13868.7|0
1739909400000|2025-02-18 20:10:00|13875.2|13873.4|13873.6|13871.8|13876.3|13874.5|13869.6|13867.8|0
1739909700000|2025-02-18 20:15:00|13873|13871.2|13873.2|13871.4|13874.7|13872.9|13868.4|13866.6|0
1739910000000|2025-02-18 20:20:00|13873.3|13871.5|13873.7|13871.9|13876.8|13875|13867.9|13866.1|0
1739910300000|2025-02-18 20:25:00|13873.9|13872.1|13867.4|13865.6|13879.8|13878|13867.3|13865.5|0
1739910600000|2025-02-18 20:30:00|13867.3|13865.5|13863.9|13862.1|13869.7|13867.9|13862.4|13860.6|0
1739910900000|2025-02-18 20:35:00|13864.1|13862.3|13867.2|13865.4|13870.5|13868.7|13861.3|13859.5|0
1739911200000|2025-02-18 20:40:00|13867.3|13865.5|13871.4|13869.6|13881.4|13879.6|13867.3|13865.5|0
1739911500000|2025-02-18 20:45:00|13870.9|13869.1|13872.3|13870.5|13875.3|13873.5|13867.4|13865.6|0
1739911800000|2025-02-18 20:50:00|13878.1|13876.3|13912.1|13910.3|13916.4|13914.6|13874.6|13872.8|0
1739912100000|2025-02-18 20:55:00|13926.9|13925.1|13949.5|13947.7|13949.5|13947.7|13922|13920.2|0
1739912400000|2025-02-18 21:00:00|13950.1|13947.1|13935.7|13932.7|13950.1|13947.1|13903.9|13900.9|0
1739912700000|2025-02-18 21:05:00|13935|13932|13929.7|13926.7|13936.5|13933.5|13928.1|13925.1|0
1739913000000|2025-02-18 21:10:00|13929.6|13926.6|13920.6|13917.6|13932.5|13929.5|13920.6|13917.6|0
1739913300000|2025-02-18 21:15:00|13920.3|13917.3|13930.4|13927.4|13931.4|13928.4|13920.1|13917.1|0
1739913600000|2025-02-18 21:20:00|13930.5|13927.5|13931.9|13928.9|13932.7|13929.7|13930|13927|0
1739913900000|2025-02-18 21:25:00|13931.8|13928.8|13930|13927|13932.4|13929.4|13930|13927|0
1739914200000|2025-02-18 21:30:00|13929.2|13926.2|13928|13925|13929.8|13926.8|13927.9|13924.9|0
1739914500000|2025-02-18 21:35:00|13927.9|13924.9|13927.7|13924.7|13928.1|13925.1|13926.6|13923.6|0
1739914800000|2025-02-18 21:40:00|13927.6|13924.6|13921.4|13918.4|13927.7|13924.7|13921.4|13918.4|0
1739915100000|2025-02-18 21:45:00|13921.3|13918.3|13915.5|13912.5|13921.9|13918.9|13915.5|13912.5|0
1739915400000|2025-02-18 21:50:00|13915.4|13912.4|13919.4|13916.4|13919.5|13916.5|13915.4|13912.4|0
1739915700000|2025-02-18 21:55:00|13919.5|13916.5|13920.6|13917.6|13921.6|13918.6|13918.4|13915.4|0
1739916000000|2025-02-18 22:00:00|13920.4|13917.4|13921.2|13918.2|13922.2|13919.2|13920.4|13917.4|0
1739916300000|2025-02-18 22:05:00|13921|13918|13919.9|13916.9|13921.1|13918.1|13919.5|13916.5|0
1739916600000|2025-02-18 22:10:00|13920|13917|13921.1|13918.1|13921.4|13918.4|13920|13917|0
1739916900000|2025-02-18 22:15:00|13921|13918|13911.5|13908.5|13921.7|13918.7|13911.4|13908.4|0
1739917200000|2025-02-18 22:20:00|13911.6|13908.6|13911.3|13908.3|13912.7|13909.7|13911.1|13908.1|0
1739917500000|2025-02-18 22:25:00|13911.4|13908.4|13913.1|13910.1|13913.8|13910.8|13911.1|13908.1|0
1739917800000|2025-02-18 22:30:00|13913.3|13910.3|13914.1|13911.1|13915.4|13912.4|13912.9|13909.9|0
1739918100000|2025-02-18 22:35:00|13914.4|13911.4|13913.8|13910.8|13914.4|13911.4|13913.2|13910.2|0
1739918400000|2025-02-18 22:40:00|13913.7|13910.7|13915.2|13912.2|13915.7|13912.7|13913.3|13910.3|0
1739918700000|2025-02-18 22:45:00|13914|13911|13915.4|13912.4|13916|13913|13914|13911|0
1739919000000|2025-02-18 22:50:00|13915.5|13912.5|13915.1|13912.1|13915.9|13912.9|13914.9|13911.9|0
1739919300000|2025-02-18 22:55:00|13915|13912|13914.5|13911.5|13915|13912|13914.1|13911.1|0
1739919600000|2025-02-18 23:00:00|13914.7|13911.7|13920.5|13917.5|13920.7|13917.7|13914.7|13911.7|0
1739919900000|2025-02-18 23:05:00|13920.3|13917.3|13917.8|13914.8|13920.8|13917.8|13917.8|13914.8|0
1739920200000|2025-02-18 23:10:00|13917.7|13914.7|13929.2|13926.2|13929.6|13926.6|13917.5|13914.5|0
1739920500000|2025-02-18 23:15:00|13929.1|13926.1|13928.1|13925.1|13929.4|13926.4|13927.7|13924.7|0
1739920800000|2025-02-18 23:20:00|13928.7|13925.7|13922.4|13919.4|13930.4|13927.4|13919.7|13916.7|0
1739921100000|2025-02-18 23:25:00|13922.7|13919.7|13920.6|13917.6|13922.8|13919.8|13920.5|13917.5|0
1739921400000|2025-02-18 23:30:00|13920.5|13917.5|13918.6|13915.6|13921.1|13918.1|13918.4|13915.4|0
1739921700000|2025-02-18 23:35:00|13918.7|13915.7|13929.3|13926.3|13929.7|13926.7|13918.7|13915.7|0
1739922000000|2025-02-18 23:40:00|13929.5|13926.5|13930.7|13927.7|13930.8|13927.8|13928.8|13925.8|0
1739922300000|2025-02-18 23:45:00|13930.9|13927.9|13930.9|13927.9|13931.7|13928.7|13930.5|13927.5|0
1739922600000|2025-02-18 23:50:00|13931|13928|13931.5|13928.5|13931.8|13928.8|13930.8|13927.8|0
1739922900000|2025-02-18 23:55:00|13931.7|13928.7|13931.1|13928.1|13932.4|13929.4|13930.1|13927.1|0
1739923200000|2025-02-19 00:00:00|13931.3|13928.3|13929.9|13926.9|13931.3|13928.3|13929.4|13926.4|0
1739923500000|2025-02-19 00:05:00|13930.1|13927.1|13929.4|13926.4|13930.9|13927.9|13928.6|13925.6|0
1739923800000|2025-02-19 00:10:00|13930.5|13927.5|13932|13929|13933.7|13930.7|13929.8|13926.8|0
1739924100000|2025-02-19 00:15:00|13933.1|13930.1|13935.4|13932.4|13936.4|13933.4|13932.8|13929.8|0
1739924400000|2025-02-19 00:20:00|13935.6|13932.6|13936.7|13933.7|13936.7|13933.7|13933.6|13930.6|0
1739924700000|2025-02-19 00:25:00|13936.9|13933.9|13938.7|13935.7|13939.5|13936.5|13936.2|13933.2|0
1739925000000|2025-02-19 00:30:00|13938.8|13935.8|13939.5|13936.5|13940.4|13937.4|13936.6|13933.6|0
1739925300000|2025-02-19 00:35:00|13939.7|13936.7|13940.7|13937.7|13943.4|13940.4|13939.2|13936.2|0
1739925600000|2025-02-19 00:40:00|13940.9|13937.9|13938.9|13935.9|13940.9|13937.9|13937.6|13934.6|0
1739925900000|2025-02-19 00:45:00|13939|13936|13942.9|13939.9|13943.4|13940.4|13939|13936|0
1739926200000|2025-02-19 00:50:00|13942.8|13939.8|13945.4|13942.4|13946|13943|13942.7|13939.7|0
1739926500000|2025-02-19 00:55:00|13945.2|13942.2|13946|13941|13946.1|13942.4|13943.9|13940.9|0
1739926800000|2025-02-19 01:00:00|13945.8|13940.8|13948.7|13943.7|13949.3|13944.3|13945.7|13940.7|0
1739927100000|2025-02-19 01:05:00|13948.6|13943.6|13948.8|13943.8|13949.5|13944.5|13947.8|13942.8|0
1739927400000|2025-02-19 01:10:00|13948.7|13943.7|13946|13941|13949.5|13944.5|13945.9|13940.9|0
1739927700000|2025-02-19 01:15:00|13946.1|13941.1|13948.2|13943.2|13950.1|13945.1|13946|13941|0
1739928000000|2025-02-19 01:20:00|13948|13943|13945.9|13940.9|13949.8|13944.8|13944.8|13939.8|0
1739928300000|2025-02-19 01:25:00|13945.8|13940.8|13952.5|13947.5|13953|13948|13945.8|13940.8|0
1739928600000|2025-02-19 01:30:00|13952.3|13947.3|13946.6|13941.6|13952.7|13947.7|13946.3|13941.3|0
1739928900000|2025-02-19 01:35:00|13946.5|13941.5|13946.9|13941.9|13951.1|13946.1|13946.3|13941.3|0
1739929200000|2025-02-19 01:40:00|13946.7|13941.7|13947.9|13942.9|13948.5|13943.5|13944.5|13939.5|0
1739929500000|2025-02-19 01:45:00|13947.8|13942.8|13945.5|13940.5|13948.5|13943.5|13944.8|13939.8|0
1739929800000|2025-02-19 01:50:00|13945.4|13940.4|13945.5|13940.5|13947.2|13942.2|13945.4|13940.4|0
1739930100000|2025-02-19 01:55:00|13945.6|13940.6|13945.6|13940.6|13946.8|13941.8|13945|13940|0
1739930400000|2025-02-19 02:00:00|13944.8|13939.8|13943.2|13938.2|13946|13941|13942.2|13937.2|0
1739930700000|2025-02-19 02:05:00|13943.3|13938.3|13941.7|13936.7|13943.9|13938.9|13940.8|13935.8|0
1739931000000|2025-02-19 02:10:00|13941.4|13936.4|13941.7|13936.7|13943.4|13938.4|13939.3|13934.3|0
1739931300000|2025-02-19 02:15:00|13941.8|13936.8|13944.1|13939.1|13944.4|13939.4|13941.8|13936.8|0
1739931600000|2025-02-19 02:20:00|13944.2|13939.2|13945.8|13940.8|13946|13941|13943.3|13938.3|0
1739931900000|2025-02-19 02:25:00|13945.9|13940.9|13945.3|13940.3|13945.9|13940.9|13943.9|13938.9|0
1739932200000|2025-02-19 02:30:00|13945.4|13940.4|13949.3|13944.3|13950.6|13945.6|13944.8|13939.8|0
1739932500000|2025-02-19 02:35:00|13949.4|13944.4|13952.2|13947.2|13953.4|13948.4|13948.2|13943.2|0
1739932800000|2025-02-19 02:40:00|13952.4|13947.4|13950.6|13945.6|13952.8|13947.8|13950.2|13945.2|0
1739933100000|2025-02-19 02:45:00|13950.7|13945.7|13955.5|13950.5|13955.7|13950.7|13949.9|13944.9|0
1739933400000|2025-02-19 02:50:00|13955.6|13950.6|13954.2|13949.2|13956.4|13951.4|13953.6|13948.6|0
1739933700000|2025-02-19 02:55:00|13954.3|13949.3|13953.4|13948.4|13954.6|13949.6|13952.6|13947.6|0
1739934000000|2025-02-19 03:00:00|13953.3|13948.3|13952.6|13947.6|13954|13949|13952|13947|0
1739934300000|2025-02-19 03:05:00|13952.5|13947.5|13952.2|13947.2|13954.1|13949.1|13950.8|13945.8|0
1739934600000|2025-02-19 03:10:00|13952.3|13947.3|13952|13947|13952.6|13947.6|13951.1|13946.1|0
1739934900000|2025-02-19 03:15:00|13951.9|13946.9|13952.4|13947.4|13953|13948|13951.2|13946.2|0
1739935200000|2025-02-19 03:20:00|13952.2|13947.2|13952.7|13947.7|13953.7|13948.7|13951.9|13946.9|0
1739935500000|2025-02-19 03:25:00|13952.6|13947.6|13950.4|13945.4|13953.4|13948.4|13949.8|13944.8|0
1739935800000|2025-02-19 03:30:00|13950.3|13945.3|13949|13944|13951.3|13946.3|13948.6|13943.6|0
1739936100000|2025-02-19 03:35:00|13949.2|13944.2|13951.3|13946.3|13951.6|13946.6|13949.2|13944.2|0
1739936400000|2025-02-19 03:40:00|13951.4|13946.4|13953.9|13948.9|13955.4|13950.4|13951|13946|0
1739936700000|2025-02-19 03:45:00|13954.1|13949.1|13953.7|13948.7|13954.7|13949.7|13952.5|13947.5|0
1739937000000|2025-02-19 03:50:00|13953.9|13948.9|13954.4|13949.4|13955.1|13950.1|13953.2|13948.2|0
1739937300000|2025-02-19 03:55:00|13954.3|13949.3|13953.2|13948.2|13954.6|13949.6|13952.5|13947.5|0
1739937600000|2025-02-19 04:00:00|13953.4|13948.4|13948.5|13943.5|13954.2|13949.2|13948|13943|0
1739937900000|2025-02-19 04:05:00|13948.6|13943.6|13947.5|13942.5|13949.2|13944.2|13946.9|13941.9|0
1739938200000|2025-02-19 04:10:00|13947.4|13942.4|13947.3|13942.3|13947.9|13942.9|13945.9|13940.9|0
1739938500000|2025-02-19 04:15:00|13947.2|13942.2|13946.8|13941.8|13947.8|13942.8|13945.5|13940.5|0
1739938800000|2025-02-19 04:20:00|13946.7|13941.7|13946.1|13941.1|13947.7|13942.7|13946.1|13941.1|0
1739939100000|2025-02-19 04:25:00|13946.2|13941.2|13944.6|13939.6|13946.2|13941.2|13942.7|13937.7|0
1739939400000|2025-02-19 04:30:00|13944.7|13939.7|13943.7|13938.7|13945.4|13940.4|13942|13937|0
1739939700000|2025-02-19 04:35:00|13943.5|13938.5|13941.4|13936.4|13944.4|13939.4|13939.8|13934.8|0
1739940000000|2025-02-19 04:40:00|13941.3|13936.3|13941.3|13936.3|13942.4|13937.4|13940.3|13935.3|0
1739940300000|2025-02-19 04:45:00|13941.1|13936.1|13940.2|13935.2|13943|13938|13939.2|13934.2|0
1739940600000|2025-02-19 04:50:00|13940.3|13935.3|13940.5|13935.5|13941.5|13936.5|13938.1|13933.1|0
1739940900000|2025-02-19 04:55:00|13940.4|13935.4|13941.4|13936.4|13941.6|13936.6|13940.1|13935.1|0
1739941200000|2025-02-19 05:00:00|13941.5|13936.5|13939.9|13934.9|13941.7|13936.7|13939.3|13934.3|0
1739941500000|2025-02-19 05:05:00|13940|13935|13939.4|13934.4|13940.7|13935.7|13936|13931|0
1739941800000|2025-02-19 05:10:00|13939.5|13934.5|13937.9|13932.9|13939.5|13934.5|13935.8|13930.8|0
1739942100000|2025-02-19 05:15:00|13937.8|13932.8|13940.3|13935.3|13940.4|13935.4|13937.7|13932.7|0
1739942400000|2025-02-19 05:20:00|13940.4|13935.4|13938|13933|13940.7|13935.7|13936.7|13931.7|0
1739942700000|2025-02-19 05:25:00|13937.9|13932.9|13938.9|13933.9|13939.7|13934.7|13937.1|13932.1|0
1739943000000|2025-02-19 05:30:00|13939|13934|13941.8|13936.8|13941.8|13936.8|13938.3|13933.3|0
1739943300000|2025-02-19 05:35:00|13941.9|13936.9|13938.3|13933.3|13942.3|13937.3|13938|13933|0
1739943600000|2025-02-19 05:40:00|13938.4|13933.4|13935.8|13930.8|13938.5|13933.5|13931.7|13926.7|0
1739943900000|2025-02-19 05:45:00|13935.9|13930.9|13936.3|13931.3|13937.2|13932.2|13935.1|13930.1|0
1739944200000|2025-02-19 05:50:00|13936.2|13931.2|13938.7|13933.7|13940|13935|13936.1|13931.1|0
1739944500000|2025-02-19 05:55:00|13938.8|13933.8|13937.8|13932.8|13939|13934|13936.9|13931.9|0
1739944800000|2025-02-19 06:00:00|13938.1|13933.1|13940.2|13935.2|13940.4|13935.4|13937.8|13932.8|0
1739945100000|2025-02-19 06:05:00|13940.4|13935.4|13939.8|13934.8|13940.9|13935.9|13938.3|13933.3|0
1739945400000|2025-02-19 06:10:00|13939.9|13934.9|13939.3|13934.3|13940.4|13935.4|13938.4|13933.4|0
1739945700000|2025-02-19 06:15:00|13939.2|13934.2|13938.9|13933.9|13939.9|13934.9|13937.7|13932.7|0
1739946000000|2025-02-19 06:20:00|13938.8|13933.8|13938.5|13933.5|13939.1|13934.1|13937.5|13932.5|0
1739946300000|2025-02-19 06:25:00|13938.6|13933.6|13943|13938|13943.3|13938.3|13938.4|13933.4|0
1739946600000|2025-02-19 06:30:00|13943.1|13938.1|13943.9|13938.9|13944.3|13939.3|13942|13937|0
1739946900000|2025-02-19 06:35:00|13943.8|13938.8|13943.4|13938.4|13944.5|13939.5|13943.2|13938.2|0
1739947200000|2025-02-19 06:40:00|13943.5|13938.5|13941.9|13936.9|13944|13939|13940.3|13935.3|0
1739947500000|2025-02-19 06:45:00|13941.8|13936.8|13939.7|13934.7|13941.9|13936.9|13939.4|13934.4|0
1739947800000|2025-02-19 06:50:00|13939.6|13934.6|13940.3|13935.3|13942.3|13937.3|13939.6|13934.6|0
1739948100000|2025-02-19 06:55:00|13940.2|13935.2|13934|13929|13940.8|13935.8|13933.7|13928.7|0
1739948400000|2025-02-19 07:00:00|13933.8|13928.8|13933.7|13928.7|13934.4|13929.4|13928|13923|0
1739948700000|2025-02-19 07:05:00|13934|13929|13935.3|13930.3|13935.8|13930.8|13931.9|13926.9|0
1739949000000|2025-02-19 07:10:00|13935.4|13930.4|13930|13925|13935.8|13930.8|13928.7|13923.7|0
1739949300000|2025-02-19 07:15:00|13929.9|13924.9|13932.1|13927.1|13934.6|13929.6|13929.7|13924.7|0
1739949600000|2025-02-19 07:20:00|13931.9|13926.9|13930.7|13925.7|13933.4|13928.4|13930.3|13925.3|0
1739949900000|2025-02-19 07:25:00|13931.1|13926.1|13932.9|13927.9|13933.9|13928.9|13930.2|13925.2|0
1739950200000|2025-02-19 07:30:00|13932.8|13927.8|13934.7|13929.7|13935.7|13930.7|13931.7|13926.7|0
1739950500000|2025-02-19 07:35:00|13934.8|13929.8|13935.2|13930.2|13937.2|13932.2|13933.3|13928.3|0
1739950800000|2025-02-19 07:40:00|13935.3|13930.3|13932.9|13927.9|13936|13931|13932|13927|0
1739951100000|2025-02-19 07:45:00|13933.1|13928.1|13935.3|13930.3|13936.4|13931.4|13932.1|13927.1|0
1739951400000|2025-02-19 07:50:00|13935.4|13930.4|13931.8|13926.8|13938|13933|13930.2|13925.2|0
1739951700000|2025-02-19 07:55:00|13931.7|13926.7|13930.7|13925.7|13933|13928|13929.9|13924.9|0
1739952000000|2025-02-19 08:00:00|13930.6|13925.6|13939.5|13934.5|13940.8|13935.8|13930.6|13925.6|0
1739952300000|2025-02-19 08:05:00|13939.4|13934.4|13931.7|13926.7|13939.5|13934.5|13930.8|13925.8|0
1739952600000|2025-02-19 08:10:00|13931.5|13926.5|13933.2|13928.2|13934.4|13929.4|13929.2|13924.2|0
1739952900000|2025-02-19 08:15:00|13933.3|13928.3|13937.5|13932.5|13938.6|13933.6|13933.1|13928.1|0
1739953200000|2025-02-19 08:20:00|13937.6|13932.6|13933.4|13928.4|13939.2|13934.2|13933|13928|0
1739953500000|2025-02-19 08:25:00|13933.5|13928.5|13932.5|13927.5|13933.5|13928.5|13927.8|13922.8|0
1739953800000|2025-02-19 08:30:00|13932.6|13927.6|13939.1|13934.1|13942.2|13937.2|13932.3|13927.3|0
1739954100000|2025-02-19 08:35:00|13939|13934|13944.4|13939.4|13944.8|13939.8|13938.2|13933.2|0
1739954400000|2025-02-19 08:40:00|13944.6|13939.6|13942.5|13937.5|13947.4|13942.4|13942.5|13937.5|0
1739954700000|2025-02-19 08:45:00|13942.3|13937.3|13936.1|13931.1|13942.7|13937.7|13935.4|13930.4|0
1739955000000|2025-02-19 08:50:00|13935.9|13930.9|13931.6|13926.6|13936.8|13931.8|13931.2|13926.2|0
1739955300000|2025-02-19 08:55:00|13931.5|13926.5|13937.6|13932.6|13939.3|13934.3|13931.3|13926.3|0
1739955600000|2025-02-19 09:00:00|13937.4|13932.4|13934|13931|13940.1|13935.5|13927.8|13924.8|0
1739955900000|2025-02-19 09:05:00|13933.8|13930.8|13942.5|13939.5|13944.4|13941.4|13932.5|13929.5|0
1739956200000|2025-02-19 09:10:00|13942.7|13939.7|13931.6|13928.6|13944.8|13941.8|13927.3|13924.3|0
1739956500000|2025-02-19 09:15:00|13931.5|13928.5|13937.9|13934.9|13938.4|13935.4|13930.9|13927.9|0
1739956800000|2025-02-19 09:20:00|13938.2|13935.2|13934.1|13931.1|13938.3|13935.3|13933.2|13930.2|0
1739957100000|2025-02-19 09:25:00|13934.7|13931.7|13936.3|13933.3|13948.1|13945.1|13934.5|13931.5|0
1739957400000|2025-02-19 09:30:00|13936.2|13933.2|13931.5|13928.5|13936.8|13933.8|13930.9|13927.9|0
1739957700000|2025-02-19 09:35:00|13931.6|13928.6|13927.3|13924.3|13944.4|13941.4|13925.9|13922.9|0
1739958000000|2025-02-19 09:40:00|13927.2|13924.2|13926.5|13923.5|13928.2|13925.2|13925.1|13922.1|0
1739958300000|2025-02-19 09:45:00|13926.4|13923.4|13924.7|13921.7|13927.2|13924.2|13923.2|13920.2|0
1739958600000|2025-02-19 09:50:00|13924.4|13921.4|13920|13917|13924.9|13921.9|13919.5|13916.5|0
1739958900000|2025-02-19 09:55:00|13919.7|13916.7|13921.2|13918.2|13921.7|13918.7|13918.7|13915.7|0
1739959200000|2025-02-19 10:00:00|13921.3|13918.3|13922.9|13919.9|13923.5|13920.5|13920.4|13917.4|0
1739959500000|2025-02-19 10:05:00|13922.8|13919.8|13927.9|13924.9|13928.3|13925.3|13915.5|13912.5|0
1739959800000|2025-02-19 10:10:00|13928|13925|13929.2|13926.2|13929.8|13926.8|13925.8|13922.8|0
1739960100000|2025-02-19 10:15:00|13929.4|13926.4|13927|13924|13929.7|13926.7|13926.3|13923.3|0
1739960400000|2025-02-19 10:20:00|13927.1|13924.1|13921.3|13918.3|13928.1|13925.1|13920.5|13917.5|0
1739960700000|2025-02-19 10:25:00|13921.5|13918.5|13912.2|13909.2|13921.9|13918.9|13912.2|13909.2|0
1739961000000|2025-02-19 10:30:00|13912.1|13909.1|13909.5|13906.5|13914.2|13911.2|13906.3|13903.3|0
1739961300000|2025-02-19 10:35:00|13909.4|13906.4|13907.9|13904.9|13911.2|13908.2|13903.6|13900.6|0
1739961600000|2025-02-19 10:40:00|13908.5|13905.5|13910.4|13907.4|13914.8|13911.8|13907|13904|0
1739961900000|2025-02-19 10:45:00|13909.2|13906.2|13914.2|13911.2|13916|13913|13908.9|13905.9|0
1739962200000|2025-02-19 10:50:00|13914.3|13911.3|13921|13918|13921.4|13918.4|13912.3|13909.3|0
1739962500000|2025-02-19 10:55:00|13919.5|13916.5|13916.3|13913.3|13922.1|13919.1|13915.9|13912.9|0
1739962800000|2025-02-19 11:00:00|13916.2|13913.2|13915.5|13912.5|13918.5|13915.5|13911.4|13908.4|0
1739963100000|2025-02-19 11:05:00|13916.1|13913.1|13917|13914|13917.1|13914.1|13913.3|13910.3|0
1739963400000|2025-02-19 11:10:00|13916.8|13913.8|13916.3|13913.3|13918.6|13915.6|13913|13910|0
1739963700000|2025-02-19 11:15:00|13918.5|13915.5|13918.6|13915.6|13919.2|13916.2|13914.9|13911.9|0
1739964000000|2025-02-19 11:20:00|13918.7|13915.7|13919|13916|13921|13918|13916.7|13913.7|0
1739964300000|2025-02-19 11:25:00|13916.9|13913.9|13917.2|13914.2|13918.7|13915.7|13914.4|13911.4|0
1739964600000|2025-02-19 11:30:00|13917.3|13914.3|13914.3|13911.3|13918.6|13915.6|13914|13911|0
1739964900000|2025-02-19 11:35:00|13914.4|13911.4|13913.7|13910.7|13916.1|13913.1|13913.1|13910.1|0
1739965200000|2025-02-19 11:40:00|13913.8|13910.8|13912.7|13909.7|13918|13915|13912.6|13909.6|0
1739965500000|2025-02-19 11:45:00|13912.8|13909.8|13911.5|13908.5|13913|13910|13908.6|13905.6|0
1739965800000|2025-02-19 11:50:00|13910.9|13907.9|13909.7|13906.7|13914.4|13911.4|13909.1|13906.1|0
1739966100000|2025-02-19 11:55:00|13909.5|13906.5|13909.4|13906.4|13910.1|13907.1|13908.5|13905.5|0
1739966400000|2025-02-19 12:00:00|13911.7|13908.7|13929|13926|13929|13926|13911.6|13908.6|0
1739966700000|2025-02-19 12:05:00|13928.6|13925.6|13928|13925|13930.5|13927.5|13925.1|13922.1|0
1739967000000|2025-02-19 12:10:00|13928.3|13925.3|13928.3|13925.3|13931|13928|13927.3|13924.3|0
1739967300000|2025-02-19 12:15:00|13928.4|13925.4|13928.9|13925.9|13929.4|13926.4|13927.2|13924.2|0
1739967600000|2025-02-19 12:20:00|13928.7|13925.7|13934.2|13931.2|13934.3|13931.3|13928.6|13925.6|0
1739967900000|2025-02-19 12:25:00|13934.3|13931.3|13933|13930|13942|13939|13931.6|13928.6|0
1739968200000|2025-02-19 12:30:00|13932.9|13929.9|13928.5|13925.5|13933.9|13930.9|13928.3|13925.3|0
1739968500000|2025-02-19 12:35:00|13928.8|13925.8|13929.1|13926.1|13930.8|13927.8|13928|13925|0
1739968800000|2025-02-19 12:40:00|13929.2|13926.2|13928.7|13925.7|13929.6|13926.6|13927.7|13924.7|0
1739969100000|2025-02-19 12:45:00|13929|13926|13931.2|13928.2|13932.1|13929.1|13928.1|13925.1|0
1739969400000|2025-02-19 12:50:00|13931.3|13928.3|13929.2|13926.2|13932.4|13929.4|13928.2|13925.2|0
1739969700000|2025-02-19 12:55:00|13929.1|13926.1|13919.8|13916.8|13929.2|13926.2|13919.7|13916.7|0
1739970000000|2025-02-19 13:00:00|13919.9|13916.9|13921.2|13918.2|13921.2|13918.2|13915.6|13912.6|0
1739970300000|2025-02-19 13:05:00|13921.6|13918.6|13918.8|13915.8|13921.6|13918.6|13918|13915|0
1739970600000|2025-02-19 13:10:00|13918.5|13915.5|13912.3|13909.3|13918.6|13915.6|13911.2|13908.2|0
1739970900000|2025-02-19 13:15:00|13912.2|13909.2|13904.3|13901.3|13912.2|13909.2|13903.9|13900.9|0
1739971200000|2025-02-19 13:20:00|13904.2|13901.2|13899.6|13896.6|13904.3|13901.3|13898.6|13895.6|0
1739971500000|2025-02-19 13:25:00|13899.8|13896.8|13894.1|13891.1|13900|13897|13892|13889|0
1739971800000|2025-02-19 13:30:00|13894|13891|13892.1|13889.1|13896.3|13893.3|13891.9|13888.9|0
1739972100000|2025-02-19 13:35:00|13891.4|13888.4|13886.5|13883.5|13894.7|13891.7|13886.2|13883.2|0
1739972400000|2025-02-19 13:40:00|13886.4|13883.4|13891.5|13888.5|13893.1|13890.1|13886.4|13883.4|0
1739972700000|2025-02-19 13:45:00|13891.6|13888.6|13894.3|13891.3|13894.3|13891.3|13891.4|13888.4|0
1739973000000|2025-02-19 13:50:00|13894.4|13891.4|13892.8|13889.8|13895.4|13892.4|13891.6|13888.6|0
1739973300000|2025-02-19 13:55:00|13893|13890|13891.2|13888.2|13894.5|13891.5|13889.7|13886.7|0
1739973600000|2025-02-19 14:00:00|13891.1|13888.1|13894|13891|13896.1|13893.1|13888|13885|0
1739973900000|2025-02-19 14:05:00|13893.9|13890.9|13898.6|13895.6|13902.7|13899.7|13893.4|13890.4|0
1739974200000|2025-02-19 14:10:00|13898.3|13895.3|13893.6|13890.6|13900|13897|13893.4|13890.4|0
1739974500000|2025-02-19 14:15:00|13892|13889|13885|13882|13892.7|13889.7|13883.2|13880.2|0
1739974800000|2025-02-19 14:20:00|13884.9|13881.9|13881.2|13878.2|13885.5|13882.5|13880.3|13877.3|0
1739975100000|2025-02-19 14:25:00|13873.2|13870.2|13904.4|13901.4|13904.4|13901.4|13869.6|13866.6|0
1739975400000|2025-02-19 14:30:00|13898.7|13895.7|13896.5|13894.7|13911|13909.2|13867.1|13865.3|0
1739975700000|2025-02-19 14:35:00|13898.3|13896.5|13874.8|13873|13919.8|13918|13874.6|13872.8|0
1739976000000|2025-02-19 14:40:00|13875.6|13873.8|13862.1|13860.3|13890.2|13888.4|13860.1|13858.3|0
1739976300000|2025-02-19 14:45:00|13864.6|13862.8|13841.4|13839.6|13874.6|13872.8|13836.5|13834.7|0
1739976600000|2025-02-19 14:50:00|13841|13839.2|13866.6|13864.8|13869.4|13867.6|13840.8|13839|0
1739976900000|2025-02-19 14:55:00|13866.4|13864.6|13859|13857.2|13868|13866.2|13850.5|13848.7|0
1739977200000|2025-02-19 15:00:00|13859.5|13857.7|13835.9|13834.1|13868.9|13867.1|13832.7|13830.9|0
1739977500000|2025-02-19 15:05:00|13836.9|13835.1|13809.4|13807.6|13839.4|13837.6|13802.1|13800.3|0
1739977800000|2025-02-19 15:10:00|13809.1|13807.3|13808|13806.2|13815.5|13813.7|13796|13794.2|0
1739978100000|2025-02-19 15:15:00|13805.3|13803.5|13817.2|13815.4|13833|13831.2|13802.6|13800.8|0
1739978400000|2025-02-19 15:20:00|13817.4|13815.6|13812|13810.2|13819.1|13817.3|13803.7|13801.9|0
1739978700000|2025-02-19 15:25:00|13812.8|13811|13824.1|13822.3|13827.6|13825.8|13810.7|13808.9|0
1739979000000|2025-02-19 15:30:00|13823.9|13822.1|13842.1|13840.3|13850.6|13848.8|13823.8|13822|0
1739979300000|2025-02-19 15:35:00|13841.6|13839.8|13841.6|13839.8|13842.8|13841|13825.2|13823.4|0
1739979600000|2025-02-19 15:40:00|13842.1|13840.3|13857.6|13855.8|13859.9|13858.1|13839.8|13838|0
1739979900000|2025-02-19 15:45:00|13857.8|13856|13872.2|13870.4|13875.2|13873.4|13852.8|13851|0
1739980200000|2025-02-19 15:50:00|13871.6|13869.8|13862.1|13860.3|13872.9|13871.1|13861.2|13859.4|0
1739980500000|2025-02-19 15:55:00|13861.5|13859.7|13852.6|13850.8|13861.5|13859.7|13839|13837.2|0
1739980800000|2025-02-19 16:00:00|13852.7|13850.9|13878|13876.2|13885|13883.2|13852.5|13850.7|0
1739981100000|2025-02-19 16:05:00|13877.9|13876.1|13882.2|13880.4|13883.8|13882|13875.3|13873.5|0
1739981400000|2025-02-19 16:10:00|13882.1|13880.3|13897.3|13895.5|13899.7|13897.9|13877|13875.2|0
1739981700000|2025-02-19 16:15:00|13897.2|13895.4|13898.3|13896.5|13905.3|13903.5|13891.6|13889.8|0
1739982000000|2025-02-19 16:20:00|13897.9|13896.1|13897.7|13895.9|13899.8|13898|13892.3|13890.5|0
1739982300000|2025-02-19 16:25:00|13898.1|13896.3|13900.6|13898.8|13900.6|13898.8|13892.1|13890.3|0
1739982600000|2025-02-19 16:30:00|13899.9|13898.1|13892.9|13891.1|13899.9|13898.1|13889.5|13887.7|0
1739982900000|2025-02-19 16:35:00|13893.1|13891.3|13891.2|13889.4|13899.8|13898|13887.8|13886|0
1739983200000|2025-02-19 16:40:00|13891.1|13889.3|13910.2|13908.4|13910.3|13908.5|13890.6|13888.8|0
1739983500000|2025-02-19 16:45:00|13909.9|13908.1|13902.4|13900.6|13912.2|13910.4|13902.2|13900.4|0
1739983800000|2025-02-19 16:50:00|13902.8|13901|13909.7|13907.9|13910|13908.2|13899.7|13897.9|0
1739984100000|2025-02-19 16:55:00|13909.4|13907.6|13909.2|13907.4|13912.4|13910.6|13904.7|13902.9|0
1739984400000|2025-02-19 17:00:00|13908.8|13907|13919.3|13917.5|13921.3|13919.5|13907.1|13905.3|0
1739984700000|2025-02-19 17:05:00|13919.6|13917.8|13923.3|13921.5|13928|13926.2|13919.6|13917.8|0
1739985000000|2025-02-19 17:10:00|13923.6|13921.8|13911.9|13910.1|13923.6|13921.8|13908.4|13906.6|0
1739985300000|2025-02-19 17:15:00|13911.8|13910|13910|13908.2|13912.9|13911.1|13905.9|13904.1|0
1739985600000|2025-02-19 17:20:00|13909.1|13907.3|13903.6|13901.8|13910.4|13908.6|13903.3|13901.5|0
1739985900000|2025-02-19 17:25:00|13903|13901.2|13906.8|13905|13909.3|13907.5|13902.7|13900.9|0
1739986200000|2025-02-19 17:30:00|13906.9|13905.1|13895.1|13893.3|13907.3|13905.5|13894.9|13893.1|0
1739986500000|2025-02-19 17:35:00|13895.3|13893.5|13898.8|13897|13903.8|13902|13894.6|13892.8|0
1739986800000|2025-02-19 17:40:00|13898.9|13897.1|13909.3|13907.5|13911.3|13909.5|13897.2|13895.4|0
1739987100000|2025-02-19 17:45:00|13909.1|13907.3|13910.7|13908.9|13915.8|13914|13909.1|13907.3|0
1739987400000|2025-02-19 17:50:00|13910.9|13909.1|13921.7|13919.9|13923.9|13922.1|13910.8|13909|0
1739987700000|2025-02-19 17:55:00|13921.5|13919.7|13915.8|13914|13922.2|13920.4|13914.2|13912.4|0
1739988000000|2025-02-19 18:00:00|13916.3|13914.5|13906.6|13904.8|13916.8|13915|13906|13904.2|0
1739988300000|2025-02-19 18:05:00|13906.8|13905|13893.1|13891.3|13906.8|13905|13891.6|13889.8|0
1739988600000|2025-02-19 18:10:00|13892.8|13891|13895.9|13894.1|13898.1|13896.3|13885.7|13883.9|0
1739988900000|2025-02-19 18:15:00|13895.6|13893.8|13915.9|13914.1|13915.9|13914.1|13895.4|13893.6|0
1739989200000|2025-02-19 18:20:00|13916.2|13914.4|13912.7|13910.9|13918.7|13916.9|13911.3|13909.5|0
1739989500000|2025-02-19 18:25:00|13913.2|13911.4|13914.2|13912.4|13917.5|13915.7|13910.2|13908.4|0
1739989800000|2025-02-19 18:30:00|13915.4|13913.6|13920.7|13918.9|13924.5|13922.7|13915.4|13913.6|0
1739990100000|2025-02-19 18:35:00|13920.4|13918.6|13922.1|13920.3|13925.6|13923.8|13920.3|13918.5|0
1739990400000|2025-02-19 18:40:00|13922.2|13920.4|13921|13919.2|13924.9|13923.1|13919.2|13917.4|0
1739990700000|2025-02-19 18:45:00|13921.1|13919.3|13915.3|13913.5|13923.5|13921.7|13914.6|13912.8|0
1739991000000|2025-02-19 18:50:00|13915.2|13913.4|13913.9|13912.1|13916.1|13914.3|13910.1|13908.3|0
1739991300000|2025-02-19 18:55:00|13913.5|13911.7|13906.6|13904.8|13914.3|13912.5|13906.5|13904.7|0
1739991600000|2025-02-19 19:00:00|13908.5|13906.7|13913.6|13911.8|13917.2|13915.4|13906.2|13904.4|0
1739991900000|2025-02-19 19:05:00|13914.1|13912.3|13910.4|13908.6|13919.2|13917.4|13909.9|13908.1|0
1739992200000|2025-02-19 19:10:00|13910.5|13908.7|13928.5|13926.7|13928.5|13926.7|13905.8|13904|0
1739992500000|2025-02-19 19:15:00|13929.1|13927.3|13925.1|13923.3|13934|13932.2|13922|13920.2|0
1739992800000|2025-02-19 19:20:00|13925.4|13923.6|13934.3|13932.5|13937.7|13935.9|13925.3|13923.5|0
1739993100000|2025-02-19 19:25:00|13934.4|13932.6|13931.8|13930|13934.4|13932.6|13922.8|13921|0
1739993400000|2025-02-19 19:30:00|13930.8|13929|13935|13933.2|13935.3|13933.5|13924.4|13922.6|0
1739993700000|2025-02-19 19:35:00|13935.3|13933.5|13937.9|13936.1|13940.4|13938.6|13935.2|13933.4|0
1739994000000|2025-02-19 19:40:00|13938|13936.2|13936.9|13935.1|13946.3|13944.5|13936.9|13935.1|0
1739994300000|2025-02-19 19:45:00|13937.1|13935.3|13936.9|13935.1|13938.2|13936.4|13930|13928.2|0
1739994600000|2025-02-19 19:50:00|13936.7|13934.9|13947.5|13945.7|13947.6|13945.8|13936|13934.2|0
1739994900000|2025-02-19 19:55:00|13947.6|13945.8|13949.9|13948.1|13951.2|13949.4|13945.2|13943.4|0
1739995200000|2025-02-19 20:00:00|13948.4|13946.6|13940.5|13938.7|13949.8|13948|13940.1|13938.3|0
1739995500000|2025-02-19 20:05:00|13941.3|13939.5|13935.4|13933.6|13948.8|13947|13935.2|13933.4|0
1739995800000|2025-02-19 20:10:00|13935.7|13933.9|13938.2|13936.4|13941.7|13939.9|13933.8|13932|0
1739996100000|2025-02-19 20:15:00|13938.5|13936.7|13939.9|13938.1|13948.7|13946.9|13938.5|13936.7|0
1739996400000|2025-02-19 20:20:00|13940.1|13938.3|13940.6|13938.8|13942.3|13940.5|13936.4|13934.6|0
1739996700000|2025-02-19 20:25:00|13940.8|13939|13906.1|13904.3|13940.8|13939|13900|13898.2|0
1739997000000|2025-02-19 20:30:00|13907.8|13906|13924|13922.2|13934.9|13933.1|13905.9|13904.1|0
1739997300000|2025-02-19 20:35:00|13921.4|13919.6|13918.8|13917|13928.4|13926.6|13910.8|13909|0
1739997600000|2025-02-19 20:40:00|13919.1|13917.3|13915|13913.2|13926.3|13924.5|13912.5|13910.7|0
1739997900000|2025-02-19 20:45:00|13915.8|13914|13911.8|13910|13918.8|13917|13908.8|13907|0
1739998200000|2025-02-19 20:50:00|13922.8|13921|13932.8|13931|13935.7|13933.9|13915.8|13914|0
1739998500000|2025-02-19 20:55:00|13935.2|13933.4|13940.8|13939|13945.9|13944.1|13930.8|13929|0
1739998800000|2025-02-19 21:00:00|13938.9|13935.9|13896|13893|13938.9|13935.9|13894.9|13891.9|0
1739999100000|2025-02-19 21:05:00|13896.3|13893.3|13892.7|13889.7|13897.3|13894.3|13892.4|13889.4|0
1739999400000|2025-02-19 21:10:00|13892.6|13889.6|13893.1|13890.1|13894.6|13891.6|13891.1|13888.1|0
1739999700000|2025-02-19 21:15:00|13892.8|13889.8|13892.2|13889.2|13893.2|13890.2|13891.4|13888.4|0
1740000000000|2025-02-19 21:20:00|13892.4|13889.4|13890.6|13887.6|13892.8|13889.8|13890.5|13887.5|0
1740000300000|2025-02-19 21:25:00|13890.5|13887.5|13886.9|13883.9|13890.5|13887.5|13886.9|13883.9|0
1740000600000|2025-02-19 21:30:00|13887|13884|13886.5|13883.5|13887.9|13884.9|13886|13883|0
1740000900000|2025-02-19 21:35:00|13886.4|13883.4|13888.5|13885.5|13890.2|13887.2|13886.3|13883.3|0
1740001200000|2025-02-19 21:40:00|13888.6|13885.6|13887.7|13884.7|13889.8|13886.8|13887.3|13884.3|0
1740001500000|2025-02-19 21:45:00|13887.4|13884.4|13885.3|13882.3|13887.4|13884.4|13883.1|13880.1|0
1740001800000|2025-02-19 21:50:00|13885.4|13882.4|13882.1|13879.1|13886.2|13883.2|13882.1|13879.1|0
1740002100000|2025-02-19 21:55:00|13882|13879|13883.1|13880.1|13884|13881|13881.9|13878.9|0
1740002400000|2025-02-19 22:00:00|13883|13880|13881.4|13878.4|13883.3|13880.3|13881.2|13878.2|0
1740002700000|2025-02-19 22:05:00|13881.3|13878.3|13882.5|13879.5|13882.9|13879.9|13880.5|13877.5|0
1740003000000|2025-02-19 22:10:00|13882.7|13879.7|13882.4|13879.4|13883.1|13880.1|13881.8|13878.8|0
1740003300000|2025-02-19 22:15:00|13882.5|13879.5|13879.9|13876.9|13882.5|13879.5|13879.6|13876.6|0
1740003600000|2025-02-19 22:20:00|13879.8|13876.8|13879.4|13876.4|13880.9|13877.9|13879.1|13876.1|0
1740003900000|2025-02-19 22:25:00|13879.3|13876.3|13881.1|13878.1|13881.6|13878.6|13879|13876|0
1740004200000|2025-02-19 22:30:00|13881|13878|13880.3|13877.3|13881.7|13878.7|13880.1|13877.1|0
1740004500000|2025-02-19 22:35:00|13880.2|13877.2|13878.8|13875.8|13880.6|13877.6|13877.7|13874.7|0
1740004800000|2025-02-19 22:40:00|13878.9|13875.9|13880.4|13877.4|13881.1|13878.1|13878.7|13875.7|0
1740005100000|2025-02-19 22:45:00|13880.7|13877.7|13880.5|13877.5|13881|13878|13880.2|13877.2|0
1740005400000|2025-02-19 22:50:00|13880.4|13877.4|13879.5|13876.5|13880.7|13877.7|13879.3|13876.3|0
1740005700000|2025-02-19 22:55:00|13879.4|13876.4|13879.7|13876.7|13880|13877|13878.9|13875.9|0
1740006000000|2025-02-19 23:00:00|13881.6|13878.6|13888.7|13885.7|13890.6|13887.6|13881.6|13878.6|0
1740006300000|2025-02-19 23:05:00|13888.6|13885.6|13886.8|13883.8|13889.1|13886.1|13886.7|13883.7|0
1740006600000|2025-02-19 23:10:00|13886.9|13883.9|13888.8|13885.8|13889.2|13886.2|13886.9|13883.9|0
1740006900000|2025-02-19 23:15:00|13888.9|13885.9|13889.8|13886.8|13891|13888|13888.3|13885.3|0
1740007200000|2025-02-19 23:20:00|13889.3|13886.3|13888.2|13885.2|13890|13887|13887.8|13884.8|0
1740007500000|2025-02-19 23:25:00|13887.7|13884.7|13886.1|13883.1|13888.4|13885.4|13885.7|13882.7|0
1740007800000|2025-02-19 23:30:00|13886|13883|13885.7|13882.7|13886.1|13883.1|13884.5|13881.5|0
1740008100000|2025-02-19 23:35:00|13885.5|13882.5|13885.5|13882.5|13885.9|13882.9|13885.2|13882.2|0
1740008400000|2025-02-19 23:40:00|13885.7|13882.7|13884.7|13881.7|13886.1|13883.1|13884.7|13881.7|0
1740008700000|2025-02-19 23:45:00|13884.4|13881.4|13882.6|13879.6|13885.3|13882.3|13881.6|13878.6|0
1740009000000|2025-02-19 23:50:00|13882.5|13879.5|13882.1|13879.1|13883.1|13880.1|13882|13879|0
1740009300000|2025-02-19 23:55:00|13882.2|13879.2|13882.5|13879.5|13883.5|13880.5|13881.6|13878.6|0
1740009600000|2025-02-20 00:00:00|13883|13880|13882.3|13879.3|13885.4|13882.4|13882.1|13879.1|0
1740009900000|2025-02-20 00:05:00|13882.2|13879.2|13881.2|13878.2|13883.3|13880.3|13881.2|13878.2|0
1740010200000|2025-02-20 00:10:00|13881.5|13878.5|13881.3|13878.3|13882|13879|13881.2|13878.2|0
1740010500000|2025-02-20 00:15:00|13881.4|13878.4|13876.3|13873.3|13881.6|13878.6|13876.2|13873.2|0
1740010800000|2025-02-20 00:20:00|13876.4|13873.4|13875.1|13872.1|13876.9|13873.9|13874.6|13871.6|0
1740011100000|2025-02-20 00:25:00|13874.9|13871.9|13875|13872|13875.7|13872.7|13874|13871|0
1740011400000|2025-02-20 00:30:00|13874.9|13871.9|13876|13873|13876|13873|13874.7|13871.7|0
1740011700000|2025-02-20 00:35:00|13875.8|13872.8|13876.3|13873.3|13877|13874|13875.1|13872.1|0
1740012000000|2025-02-20 00:40:00|13876.4|13873.4|13877.6|13874.6|13878.5|13875.5|13876.2|13873.2|0
1740012300000|2025-02-20 00:45:00|13877.7|13874.7|13890|13887|13892.2|13889.2|13877.4|13874.4|0
1740012600000|2025-02-20 00:50:00|13889.9|13886.9|13888.7|13885.7|13890.7|13887.7|13888.1|13885.1|0
1740012900000|2025-02-20 00:55:00|13888.9|13885.9|13888.1|13883.1|13889.6|13886.6|13884.8|13881.8|0
1740013200000|2025-02-20 01:00:00|13887.6|13882.6|13885.9|13880.9|13889|13884|13884.2|13879.2|0
1740013500000|2025-02-20 01:05:00|13885.7|13880.7|13879.6|13874.6|13886.1|13881.1|13879.2|13874.2|0
1740013800000|2025-02-20 01:10:00|13879.7|13874.7|13875.1|13870.1|13879.8|13874.8|13873.3|13868.3|0
1740014100000|2025-02-20 01:15:00|13875.2|13870.2|13875.9|13870.9|13877.4|13872.4|13873.4|13868.4|0
1740014400000|2025-02-20 01:20:00|13875.8|13870.8|13857.6|13852.6|13876.3|13871.3|13857|13852|0
1740014700000|2025-02-20 01:25:00|13858|13853|13864.5|13859.5|13865.3|13860.3|13856.4|13851.4|0
1740015000000|2025-02-20 01:30:00|13864.7|13859.7|13861.1|13856.1|13864.7|13859.7|13859.4|13854.4|0
1740015300000|2025-02-20 01:35:00|13861.3|13856.3|13860|13855|13862.4|13857.4|13855.6|13850.6|0
1740015600000|2025-02-20 01:40:00|13860.2|13855.2|13855.3|13850.3|13860.2|13855.2|13850.9|13845.9|0
1740015900000|2025-02-20 01:45:00|13855.2|13850.2|13854.5|13849.5|13855.6|13850.6|13851.1|13846.1|0
1740016200000|2025-02-20 01:50:00|13853.5|13848.5|13850.3|13845.3|13854.6|13849.6|13844.8|13839.8|0
1740016500000|2025-02-20 01:55:00|13850.4|13845.4|13848.9|13843.9|13850.4|13845.4|13846.9|13841.9|0
1740016800000|2025-02-20 02:00:00|13848.7|13843.7|13848.5|13843.5|13850.1|13845.1|13841|13836|0
1740017100000|2025-02-20 02:05:00|13848.2|13843.2|13852.9|13847.9|13853.2|13848.2|13847|13842|0
1740017400000|2025-02-20 02:10:00|13853.3|13848.3|13858.9|13853.9|13860.9|13855.9|13853.1|13848.1|0
1740017700000|2025-02-20 02:15:00|13858.6|13853.6|13857.9|13852.9|13859.9|13854.9|13855.2|13850.2|0
1740018000000|2025-02-20 02:20:00|13858.1|13853.1|13855.7|13850.7|13859.6|13854.6|13855.4|13850.4|0
1740018300000|2025-02-20 02:25:00|13855.6|13850.6|13853.8|13848.8|13855.8|13850.8|13851.5|13846.5|0
1740018600000|2025-02-20 02:30:00|13854|13849|13851.5|13846.5|13855.8|13850.8|13850.6|13845.6|0
1740018900000|2025-02-20 02:35:00|13851.4|13846.4|13859|13854|13859.4|13854.4|13847.9|13842.9|0
1740019200000|2025-02-20 02:40:00|13859.2|13854.2|13855.5|13850.5|13859.3|13854.3|13853.8|13848.8|0
1740019500000|2025-02-20 02:45:00|13855.4|13850.4|13856.2|13851.2|13857.7|13852.7|13851.2|13846.2|0
1740019800000|2025-02-20 02:50:00|13856.3|13851.3|13858.5|13853.5|13858.9|13853.9|13854.8|13849.8|0
1740020100000|2025-02-20 02:55:00|13858.3|13853.3|13859|13854|13859.9|13854.9|13857.2|13852.2|0
1740020400000|2025-02-20 03:00:00|13859.2|13854.2|13856.4|13851.4|13859.6|13854.6|13855.4|13850.4|0
1740020700000|2025-02-20 03:05:00|13856|13851|13858.2|13853.2|13858.5|13853.5|13855.8|13850.8|0
1740021000000|2025-02-20 03:10:00|13858.1|13853.1|13856.7|13851.7|13859.5|13854.5|13855.3|13850.3|0
1740021300000|2025-02-20 03:15:00|13856.5|13851.5|13856.5|13851.5|13858.5|13853.5|13855.8|13850.8|0
1740021600000|2025-02-20 03:20:00|13856.6|13851.6|13856.6|13851.6|13857.5|13852.5|13854.6|13849.6|0
1740021900000|2025-02-20 03:25:00|13856.7|13851.7|13857.6|13852.6|13857.7|13852.7|13852|13847|0
1740022200000|2025-02-20 03:30:00|13857.7|13852.7|13861.6|13856.6|13862.5|13857.5|13856.7|13851.7|0
1740022500000|2025-02-20 03:35:00|13861.7|13856.7|13861.4|13856.4|13862.4|13857.4|13859.8|13854.8|0
1740022800000|2025-02-20 03:40:00|13861.5|13856.5|13861.8|13856.8|13863.3|13858.3|13860.8|13855.8|0
1740023100000|2025-02-20 03:45:00|13861.7|13856.7|13859.7|13854.7|13862.2|13857.2|13859.1|13854.1|0
1740023400000|2025-02-20 03:50:00|13859.8|13854.8|13858.8|13853.8|13861|13856|13857.8|13852.8|0
1740023700000|2025-02-20 03:55:00|13858.7|13853.7|13855.9|13850.9|13859.7|13854.7|13854.1|13849.1|0
1740024000000|2025-02-20 04:00:00|13855.5|13850.5|13847.4|13842.4|13856.1|13851.1|13844.8|13839.8|0
1740024300000|2025-02-20 04:05:00|13847.5|13842.5|13848.9|13843.9|13849.5|13844.5|13846.8|13841.8|0
1740024600000|2025-02-20 04:10:00|13848.7|13843.7|13849.6|13844.6|13850.3|13845.3|13847.9|13842.9|0
1740024900000|2025-02-20 04:15:00|13849.9|13844.9|13853.2|13848.2|13853.2|13848.2|13849.3|13844.3|0
1740025200000|2025-02-20 04:20:00|13853.3|13848.3|13856|13851|13856|13851|13853.2|13848.2|0
1740025500000|2025-02-20 04:25:00|13855.9|13850.9|13857.4|13852.4|13857.6|13852.6|13855.4|13850.4|0
1740025800000|2025-02-20 04:30:00|13857.3|13852.3|13853.6|13848.6|13857.4|13852.4|13852.7|13847.7|0
1740026100000|2025-02-20 04:35:00|13853.7|13848.7|13853.4|13848.4|13854.6|13849.6|13853|13848|0
1740026400000|2025-02-20 04:40:00|13853.3|13848.3|13853.8|13848.8|13854.2|13849.2|13851.8|13846.8|0
1740026700000|2025-02-20 04:45:00|13853.7|13848.7|13852.3|13847.3|13853.8|13848.8|13850.1|13845.1|0
1740027000000|2025-02-20 04:50:00|13852.1|13847.1|13850.8|13845.8|13852.7|13847.7|13850.2|13845.2|0
1740027300000|2025-02-20 04:55:00|13850.9|13845.9|13852.7|13847.7|13853.6|13848.6|13850.9|13845.9|0
1740027600000|2025-02-20 05:00:00|13852.6|13847.6|13849.5|13844.5|13853.7|13848.7|13848.1|13843.1|0
1740027900000|2025-02-20 05:05:00|13849.6|13844.6|13852.3|13847.3|13854.4|13849.4|13849.4|13844.4|0
1740028200000|2025-02-20 05:10:00|13852.5|13847.5|13853.3|13848.3|13854|13849|13851.6|13846.6|0
1740028500000|2025-02-20 05:15:00|13853.5|13848.5|13856.7|13851.7|13857.1|13852.1|13853.3|13848.3|0
1740028800000|2025-02-20 05:20:00|13856.6|13851.6|13855.4|13850.4|13857.7|13852.7|13854.8|13849.8|0
1740029100000|2025-02-20 05:25:00|13855.5|13850.5|13854.9|13849.9|13856.2|13851.2|13854|13849|0
1740029400000|2025-02-20 05:30:00|13854.8|13849.8|13852.6|13847.6|13855.8|13850.8|13852.3|13847.3|0
1740029700000|2025-02-20 05:35:00|13852.7|13847.7|13851.5|13846.5|13852.9|13847.9|13849.9|13844.9|0
1740030000000|2025-02-20 05:40:00|13851.6|13846.6|13852|13847|13852.3|13847.3|13849.9|13844.9|0
1740030300000|2025-02-20 05:45:00|13851.9|13846.9|13850.6|13845.6|13852|13847|13849.8|13844.8|0
1740030600000|2025-02-20 05:50:00|13850.5|13845.5|13851.2|13846.2|13851.8|13846.8|13850.2|13845.2|0
1740030900000|2025-02-20 05:55:00|13851.3|13846.3|13848.2|13843.2|13851.5|13846.5|13848|13843|0
1740031200000|2025-02-20 06:00:00|13848.1|13843.1|13846.4|13841.4|13848.8|13843.8|13843.9|13838.9|0
1740031500000|2025-02-20 06:05:00|13846.3|13841.3|13842.9|13837.9|13846.6|13841.6|13841.5|13836.5|0
1740031800000|2025-02-20 06:10:00|13842.6|13837.6|13847.1|13842.1|13850.9|13845.9|13842.4|13837.4|0
1740032100000|2025-02-20 06:15:00|13847.2|13842.2|13834.1|13829.1|13847.2|13842.2|13833.5|13828.5|0
1740032400000|2025-02-20 06:20:00|13834.2|13829.2|13838.3|13833.3|13839.6|13834.6|13833|13828|0
1740032700000|2025-02-20 06:25:00|13838.2|13833.2|13837.8|13832.8|13838.4|13833.4|13831.9|13826.9|0
1740033000000|2025-02-20 06:30:00|13837.7|13832.7|13840.4|13835.4|13843.4|13838.4|13837.6|13832.6|0
1740033300000|2025-02-20 06:35:00|13840.3|13835.3|13839.5|13834.5|13841.2|13836.2|13837|13832|0
1740033600000|2025-02-20 06:40:00|13839.3|13834.3|13840.3|13835.3|13842.7|13837.7|13838.7|13833.7|0
1740033900000|2025-02-20 06:45:00|13840.2|13835.2|13839.9|13834.9|13841.3|13836.3|13838|13833|0
1740034200000|2025-02-20 06:50:00|13840|13835|13841.4|13836.4|13841.9|13836.9|13838|13833|0
1740034500000|2025-02-20 06:55:00|13841.5|13836.5|13842.6|13837.6|13845|13840|13841.3|13836.3|0
1740034800000|2025-02-20 07:00:00|13842.5|13837.5|13834.9|13829.9|13844.4|13839.4|13834.8|13829.8|0
1740035100000|2025-02-20 07:05:00|13835|13830|13836.2|13831.2|13837.2|13832.2|13830.1|13825.1|0
1740035400000|2025-02-20 07:10:00|13836|13831|13839.4|13834.4|13841.2|13836.2|13833.8|13828.8|0
1740035700000|2025-02-20 07:15:00|13839.7|13834.7|13840.2|13835.2|13845.4|13840.4|13837|13832|0
1740036000000|2025-02-20 07:20:00|13840.1|13835.1|13841.6|13836.6|13842.6|13837.6|13838.2|13833.2|0
1740036300000|2025-02-20 07:25:00|13841.7|13836.7|13846.1|13841.1|13846.1|13841.1|13841.7|13836.7|0
1740036600000|2025-02-20 07:30:00|13846.2|13841.2|13845.5|13840.5|13850|13845|13841.9|13836.9|0
1740036900000|2025-02-20 07:35:00|13845.4|13840.4|13847.1|13842.1|13847.5|13842.5|13843.8|13838.8|0
1740037200000|2025-02-20 07:40:00|13846.8|13841.8|13843.8|13838.8|13847.5|13842.5|13842.5|13837.5|0
1740037500000|2025-02-20 07:45:00|13843.9|13838.9|13835.3|13830.3|13844|13839|13834.9|13829.9|0
1740037800000|2025-02-20 07:50:00|13835.5|13830.5|13836.6|13831.6|13838.2|13833.2|13834.6|13829.6|0
1740038100000|2025-02-20 07:55:00|13836.4|13831.4|13836.1|13831.1|13838|13833|13835.2|13830.2|0
1740038400000|2025-02-20 08:00:00|13836.3|13831.3|13841|13836|13842.7|13837.7|13835.8|13830.8|0
1740038700000|2025-02-20 08:05:00|13840.3|13835.3|13841.8|13836.8|13845.2|13840.2|13838.1|13833.1|0
1740039000000|2025-02-20 08:10:00|13841.7|13836.7|13846.2|13841.2|13849.1|13844.1|13839.3|13834.3|0
1740039300000|2025-02-20 08:15:00|13845.5|13840.5|13844.7|13839.7|13847.3|13842.3|13840.1|13835.1|0
1740039600000|2025-02-20 08:20:00|13844.8|13839.8|13847.2|13842.2|13847.2|13842.2|13842.6|13837.6|0
1740039900000|2025-02-20 08:25:00|13847.1|13842.1|13856.2|13851.2|13858.9|13853.9|13846.1|13841.1|0
1740040200000|2025-02-20 08:30:00|13856.3|13851.3|13855.4|13850.4|13859.1|13854.1|13853.6|13848.6|0
1740040500000|2025-02-20 08:35:00|13855.2|13850.2|13856|13851|13856.5|13851.5|13852.2|13847.2|0
1740040800000|2025-02-20 08:40:00|13855.9|13850.9|13856.7|13851.7|13857.7|13852.7|13852.4|13847.4|0
1740041100000|2025-02-20 08:45:00|13857.3|13852.3|13856.2|13851.2|13860.4|13855.4|13854.9|13849.9|0
1740041400000|2025-02-20 08:50:00|13856|13851|13857.1|13852.1|13857.5|13852.5|13854.5|13849.5|0
1740041700000|2025-02-20 08:55:00|13857.2|13852.2|13858.3|13853.3|13860.3|13855.3|13857|13852|0
1740042000000|2025-02-20 09:00:00|13857.7|13852.7|13874.7|13871.7|13884.5|13881.5|13857.2|13852.2|0
1740042300000|2025-02-20 09:05:00|13876.2|13873.2|13877.2|13874.2|13882.7|13879.7|13874.9|13871.9|0
1740042600000|2025-02-20 09:10:00|13877.4|13874.4|13874.9|13871.9|13879.6|13876.6|13872.6|13869.6|0
1740042900000|2025-02-20 09:15:00|13874|13871|13876.1|13873.1|13877.1|13874.1|13871|13868|0
1740043200000|2025-02-20 09:20:00|13876|13873|13879|13876|13882.7|13879.7|13875.9|13872.9|0
1740043500000|2025-02-20 09:25:00|13878.9|13875.9|13878.7|13875.7|13880.6|13877.6|13876.9|13873.9|0
1740043800000|2025-02-20 09:30:00|13879|13876|13867.9|13864.9|13879.7|13876.7|13867.9|13864.9|0
1740044100000|2025-02-20 09:35:00|13868.6|13865.6|13870.2|13867.2|13870.4|13867.4|13867.6|13864.6|0
1740044400000|2025-02-20 09:40:00|13870.7|13867.7|13872.5|13869.5|13873|13870|13870.2|13867.2|0
1740044700000|2025-02-20 09:45:00|13872.1|13869.1|13869.6|13866.6|13875.4|13872.4|13869.3|13866.3|0
1740045000000|2025-02-20 09:50:00|13869.4|13866.4|13874|13871|13874.1|13871.1|13869.4|13866.4|0
1740045300000|2025-02-20 09:55:00|13873.9|13870.9|13882|13879|13882.4|13879.4|13873.8|13870.8|0
1740045600000|2025-02-20 10:00:00|13881.8|13878.8|13886.8|13883.8|13887.2|13884.2|13879.8|13876.8|0
1740045900000|2025-02-20 10:05:00|13884.4|13881.4|13878.7|13875.7|13884.7|13881.7|13877.4|13874.4|0
1740046200000|2025-02-20 10:10:00|13878.5|13875.5|13877.3|13874.3|13879.5|13876.5|13875|13872|0
1740046500000|2025-02-20 10:15:00|13877.4|13874.4|13878.5|13875.5|13882.7|13879.7|13873.6|13870.6|0
1740046800000|2025-02-20 10:20:00|13878.2|13875.2|13881.1|13878.1|13882.3|13879.3|13878.2|13875.2|0
1740047100000|2025-02-20 10:25:00|13880.8|13877.8|13877.7|13874.7|13882.9|13879.9|13877.4|13874.4|0
1740047400000|2025-02-20 10:30:00|13878.3|13875.3|13875.9|13872.9|13878.3|13875.3|13875.7|13872.7|0
1740047700000|2025-02-20 10:35:00|13876|13873|13876.8|13873.8|13877.1|13874.1|13875.7|13872.7|0
1740048000000|2025-02-20 10:40:00|13876.9|13873.9|13877.8|13874.8|13878.2|13875.2|13875.6|13872.6|0
1740048300000|2025-02-20 10:45:00|13877.7|13874.7|13885.9|13882.9|13886.2|13883.2|13877.7|13874.7|0
1740048600000|2025-02-20 10:50:00|13886|13883|13884.3|13881.3|13886.4|13883.4|13883.2|13880.2|0
1740048900000|2025-02-20 10:55:00|13883.4|13880.4|13878.7|13875.7|13884.4|13881.4|13878.7|13875.7|0
1740049200000|2025-02-20 11:00:00|13879.7|13876.7|13871.8|13868.8|13880.8|13877.8|13870.5|13867.5|0
1740049500000|2025-02-20 11:05:00|13871.9|13868.9|13856.8|13853.8|13876.1|13873.1|13852.3|13849.3|0
1740049800000|2025-02-20 11:10:00|13856.7|13853.7|13854|13851|13858.6|13855.6|13852.3|13849.3|0
1740050100000|2025-02-20 11:15:00|13854.9|13851.9|13852.2|13849.2|13855.9|13852.9|13852.1|13849.1|0
1740050400000|2025-02-20 11:20:00|13853.9|13850.9|13853.6|13850.6|13854.4|13851.4|13850|13847|0
1740050700000|2025-02-20 11:25:00|13851.9|13848.9|13847.7|13844.7|13854.1|13851.1|13847.5|13844.5|0
1740051000000|2025-02-20 11:30:00|13849.4|13846.4|13846.1|13843.1|13851.2|13848.2|13846|13843|0
1740051300000|2025-02-20 11:35:00|13846|13843|13839.1|13836.1|13847.2|13844.2|13839|13836|0
1740051600000|2025-02-20 11:40:00|13839.2|13836.2|13834.4|13831.4|13840.3|13837.3|13833|13830|0
1740051900000|2025-02-20 11:45:00|13834.5|13831.5|13836.9|13833.9|13837.2|13834.2|13832.5|13829.5|0
1740052200000|2025-02-20 11:50:00|13837.4|13834.4|13850.5|13847.5|13850.6|13847.6|13837.4|13834.4|0
1740052500000|2025-02-20 11:55:00|13850.3|13847.3|13836.4|13833.4|13852.3|13849.3|13834.9|13831.9|0
1740052800000|2025-02-20 12:00:00|13844.9|13841.9|13851|13848|13852.9|13849.9|13844.9|13841.9|0
1740053100000|2025-02-20 12:05:00|13851.1|13848.1|13841.1|13838.1|13851.1|13848.1|13840.1|13837.1|0
1740053400000|2025-02-20 12:10:00|13841.2|13838.2|13842|13839|13843.6|13840.6|13840|13837|0
1740053700000|2025-02-20 12:15:00|13842.2|13839.2|13852.6|13849.6|13854|13851|13841.7|13838.7|0
1740054000000|2025-02-20 12:20:00|13852.7|13849.7|13856|13853|13856.5|13853.5|13850.6|13847.6|0
1740054300000|2025-02-20 12:25:00|13856.7|13853.7|13854.1|13851.1|13856.7|13853.7|13852.8|13849.8|0
1740054600000|2025-02-20 12:30:00|13854.9|13851.9|13857|13854|13857.3|13854.3|13853.8|13850.8|0
1740054900000|2025-02-20 12:35:00|13857.1|13854.1|13855.1|13852.1|13857.5|13854.5|13849.3|13846.3|0
1740055200000|2025-02-20 12:40:00|13855.2|13852.2|13862.2|13859.2|13862.9|13859.9|13855.2|13852.2|0
1740055500000|2025-02-20 12:45:00|13861.8|13858.8|13860.1|13857.1|13862.5|13859.5|13859|13856|0
1740055800000|2025-02-20 12:50:00|13860.4|13857.4|13856.3|13853.3|13860.4|13857.4|13855.8|13852.8|0
1740056100000|2025-02-20 12:55:00|13856.6|13853.6|13860.2|13857.2|13862.3|13859.3|13856.2|13853.2|0
1740056400000|2025-02-20 13:00:00|13860|13857|13854.8|13851.8|13860.3|13857.3|13854.4|13851.4|0
1740056700000|2025-02-20 13:05:00|13854.7|13851.7|13857.1|13854.1|13858.1|13855.1|13853.8|13850.8|0
1740057000000|2025-02-20 13:10:00|13857.2|13854.2|13858.9|13855.9|13860.5|13857.5|13856.4|13853.4|0
1740057300000|2025-02-20 13:15:00|13859.1|13856.1|13858.9|13855.9|13859.8|13856.8|13855.6|13852.6|0
1740057600000|2025-02-20 13:20:00|13859|13856|13853.9|13850.9|13859|13856|13853|13850|0
1740057900000|2025-02-20 13:25:00|13853.4|13850.4|13853.9|13850.9|13856.6|13853.6|13852.7|13849.7|0
1740058200000|2025-02-20 13:30:00|13854|13851|13859.7|13856.7|13861|13858|13853.8|13850.8|0
1740058500000|2025-02-20 13:35:00|13859.8|13856.8|13861.2|13858.2|13861.5|13858.5|13858.7|13855.7|0
1740058800000|2025-02-20 13:40:00|13861.3|13858.3|13860.8|13857.8|13861.7|13858.7|13858|13855|0
1740059100000|2025-02-20 13:45:00|13860.9|13857.9|13861.6|13858.6|13863.6|13860.6|13860.1|13857.1|0
1740059400000|2025-02-20 13:50:00|13861.7|13858.7|13853.3|13850.3|13861.7|13858.7|13850.9|13847.9|0
1740059700000|2025-02-20 13:55:00|13853.2|13850.2|13861|13858|13861.3|13858.3|13853.2|13850.2|0
1740060000000|2025-02-20 14:00:00|13861.2|13858.2|13866|13863|13867.7|13864.7|13861.1|13858.1|0
1740060300000|2025-02-20 14:05:00|13865.9|13862.9|13870.5|13867.5|13874.4|13871.4|13865.9|13862.9|0
1740060600000|2025-02-20 14:10:00|13870.6|13867.6|13872.5|13869.5|13874|13871|13869.9|13866.9|0
1740060900000|2025-02-20 14:15:00|13872.4|13869.4|13875.8|13872.8|13876.6|13873.6|13871.6|13868.6|0
1740061200000|2025-02-20 14:20:00|13875.7|13872.7|13872.9|13869.9|13878.8|13875.8|13871.1|13868.1|0
1740061500000|2025-02-20 14:25:00|13858.4|13855.4|13868.9|13865.9|13870.1|13867.1|13855.8|13852.8|0
1740061800000|2025-02-20 14:30:00|13859.9|13856.9|13859.1|13857.3|13894.8|13893|13849.1|13846.1|0
1740062100000|2025-02-20 14:35:00|13858.1|13856.3|13870.6|13868.8|13872.6|13870.8|13857.4|13855.6|0
1740062400000|2025-02-20 14:40:00|13870.8|13869|13854.3|13852.5|13884|13882.2|13853.9|13852.1|0
1740062700000|2025-02-20 14:45:00|13852.2|13850.4|13830.9|13829.1|13865.7|13863.9|13826.8|13825|0
1740063000000|2025-02-20 14:50:00|13832.5|13830.7|13770.7|13768.9|13833.4|13831.6|13754|13752.2|0
1740063300000|2025-02-20 14:55:00|13772|13770.2|13713|13711.2|13776.2|13774.4|13705.6|13703.8|0
1740063600000|2025-02-20 15:00:00|13711.9|13710.1|13732.3|13730.5|13733.7|13731.9|13673.4|13671.6|0
1740063900000|2025-02-20 15:05:00|13731.4|13729.6|13710.9|13709.1|13744.8|13743|13708.2|13706.4|0
1740064200000|2025-02-20 15:10:00|13711.8|13710|13730.9|13729.1|13743.3|13741.5|13704.9|13703.1|0
1740064500000|2025-02-20 15:15:00|13731|13729.2|13763.7|13761.9|13773.6|13771.8|13730.9|13729.1|0
1740064800000|2025-02-20 15:20:00|13763.3|13761.5|13768.7|13766.9|13782.2|13780.4|13755.7|13753.9|0
1740065100000|2025-02-20 15:25:00|13770.9|13769.1|13768.1|13766.3|13772.4|13770.6|13756.2|13754.4|0
1740065400000|2025-02-20 15:30:00|13767.7|13765.9|13765.2|13763.4|13778.3|13776.5|13765|13763.2|0
1740065700000|2025-02-20 15:35:00|13764.9|13763.1|13754.7|13752.9|13766.4|13764.6|13742.5|13740.7|0
1740066000000|2025-02-20 15:40:00|13754.2|13752.4|13741.2|13739.4|13756.5|13754.7|13739.3|13737.5|0
1740066300000|2025-02-20 15:45:00|13741.1|13739.3|13723|13721.2|13746.2|13744.4|13722.9|13721.1|0
1740066600000|2025-02-20 15:50:00|13722.8|13721|13719.1|13717.3|13726.6|13724.8|13702.9|13701.1|0
1740066900000|2025-02-20 15:55:00|13718.7|13716.9|13692.6|13690.8|13728.6|13726.8|13682.1|13680.3|0
1740067200000|2025-02-20 16:00:00|13692.7|13690.9|13716.5|13714.7|13722.5|13720.7|13692.2|13690.4|0
1740067500000|2025-02-20 16:05:00|13717.4|13715.6|13743.2|13741.4|13745.3|13743.5|13717|13715.2|0
1740067800000|2025-02-20 16:10:00|13743.6|13741.8|13750.2|13748.4|13761.4|13759.6|13743|13741.2|0
1740068100000|2025-02-20 16:15:00|13750.6|13748.8|13731.4|13729.6|13750.6|13748.8|13729.8|13728|0
1740068400000|2025-02-20 16:20:00|13731.2|13729.4|13748.4|13746.6|13749.1|13747.3|13730.8|13729|0
1740068700000|2025-02-20 16:25:00|13748.1|13746.3|13757.9|13756.1|13758.9|13757.1|13742.9|13741.1|0
1740069000000|2025-02-20 16:30:00|13758|13756.2|13755.7|13753.9|13763.7|13761.9|13748.5|13746.7|0
1740069300000|2025-02-20 16:35:00|13756.1|13754.3|13757.9|13756.1|13759.4|13757.6|13735.8|13734|0
1740069600000|2025-02-20 16:40:00|13757.2|13755.4|13762.1|13760.3|13762.2|13760.4|13747.3|13745.5|0
1740069900000|2025-02-20 16:45:00|13761.9|13760.1|13753.2|13751.4|13763.2|13761.4|13747.9|13746.1|0
1740070200000|2025-02-20 16:50:00|13753.3|13751.5|13762.9|13761.1|13770.2|13768.4|13750|13748.2|0
1740070500000|2025-02-20 16:55:00|13763.4|13761.6|13755.1|13753.3|13763.4|13761.6|13747.9|13746.1|0
1740070800000|2025-02-20 17:00:00|13754.8|13753|13781.8|13780|13783.8|13782|13749.2|13747.4|0
1740071100000|2025-02-20 17:05:00|13781.6|13779.8|13784.3|13782.5|13792.8|13791|13780.3|13778.5|0
1740071400000|2025-02-20 17:10:00|13784.4|13782.6|13788.9|13787.1|13790.7|13788.9|13777.6|13775.8|0
1740071700000|2025-02-20 17:15:00|13788.5|13786.7|13794.1|13792.3|13795.5|13793.7|13785|13783.2|0
1740072000000|2025-02-20 17:20:00|13794.2|13792.4|13787.6|13785.8|13797|13795.2|13781|13779.2|0
1740072300000|2025-02-20 17:25:00|13787.7|13785.9|13789.8|13788|13793.1|13791.3|13783.9|13782.1|0
1740072600000|2025-02-20 17:30:00|13790.2|13788.4|13781.3|13779.5|13794.7|13792.9|13780.7|13778.9|0
1740072900000|2025-02-20 17:35:00|13781.7|13779.9|13783.9|13782.1|13790.5|13788.7|13781.4|13779.6|0
1740073200000|2025-02-20 17:40:00|13784|13782.2|13794.2|13792.4|13796.8|13795|13783.5|13781.7|0
1740073500000|2025-02-20 17:45:00|13794|13792.2|13778.2|13776.4|13794|13792.2|13777.5|13775.7|0
1740073800000|2025-02-20 17:50:00|13778.1|13776.3|13780.3|13778.5|13786.3|13784.5|13775.7|13773.9|0
1740074100000|2025-02-20 17:55:00|13780.1|13778.3|13757.9|13756.1|13780.3|13778.5|13757.9|13756.1|0
1740074400000|2025-02-20 18:00:00|13757.3|13755.5|13772.9|13771.1|13773.6|13771.8|13751.9|13750.1|0
1740074700000|2025-02-20 18:05:00|13772.8|13771|13772|13770.2|13774.5|13772.7|13768|13766.2|0
1740075000000|2025-02-20 18:10:00|13772.1|13770.3|13776.1|13774.3|13776.6|13774.8|13766.6|13764.8|0
1740075300000|2025-02-20 18:15:00|13776|13774.2|13769.9|13768.1|13776.7|13774.9|13768.3|13766.5|0
1740075600000|2025-02-20 18:20:00|13770|13768.2|13761|13759.2|13770.8|13769|13755.3|13753.5|0
1740075900000|2025-02-20 18:25:00|13760.4|13758.6|13763.3|13761.5|13770.4|13768.6|13757.8|13756|0
1740076200000|2025-02-20 18:30:00|13762.3|13760.5|13769.8|13768|13772.5|13770.7|13761.4|13759.6|0
1740076500000|2025-02-20 18:35:00|13769.4|13767.6|13777.6|13775.8|13781.2|13779.4|13766.9|13765.1|0
1740076800000|2025-02-20 18:40:00|13777.8|13776|13777.1|13775.3|13780.4|13778.6|13770.2|13768.4|0
1740077100000|2025-02-20 18:45:00|13776.8|13775|13774.7|13772.9|13778.7|13776.9|13771.3|13769.5|0
1740077400000|2025-02-20 18:50:00|13774.8|13773|13775.9|13774.1|13778.5|13776.7|13769.8|13768|0
1740077700000|2025-02-20 18:55:00|13775.7|13773.9|13787.3|13785.5|13791|13789.2|13774.6|13772.8|0
1740078000000|2025-02-20 19:00:00|13786.9|13785.1|13790.1|13788.3|13793.5|13791.7|13784|13782.2|0
1740078300000|2025-02-20 19:05:00|13790.7|13788.9|13788.5|13786.7|13800.5|13798.7|13788.5|13786.7|0
1740078600000|2025-02-20 19:10:00|13788.4|13786.6|13810.2|13808.4|13810.5|13808.7|13788.4|13786.6|0
1740078900000|2025-02-20 19:15:00|13808.6|13806.8|13812.4|13810.6|13813.2|13811.4|13806.7|13804.9|0
1740079200000|2025-02-20 19:20:00|13812.8|13811|13814|13812.2|13819.2|13817.4|13812.8|13811|0
1740079500000|2025-02-20 19:25:00|13814.2|13812.4|13806.3|13804.5|13814.2|13812.4|13804.6|13802.8|0
1740079800000|2025-02-20 19:30:00|13806.7|13804.9|13794.4|13792.6|13808.3|13806.5|13794.2|13792.4|0
1740080100000|2025-02-20 19:35:00|13794.3|13792.5|13783|13781.2|13795.2|13793.4|13783|13781.2|0
1740080400000|2025-02-20 19:40:00|13782.6|13780.8|13795|13793.2|13795.3|13793.5|13781.3|13779.5|0
1740080700000|2025-02-20 19:45:00|13794.9|13793.1|13817.7|13815.9|13817.7|13815.9|13793.2|13791.4|0
1740081000000|2025-02-20 19:50:00|13820.2|13818.4|13820.3|13818.5|13828|13826.2|13813.9|13812.1|0
1740081300000|2025-02-20 19:55:00|13820.4|13818.6|13822.6|13820.8|13828|13826.2|13819.7|13817.9|0
1740081600000|2025-02-20 20:00:00|13822.5|13820.7|13823.9|13822.1|13826.8|13825|13818.4|13816.6|0
1740081900000|2025-02-20 20:05:00|13824|13822.2|13813.1|13811.3|13826.9|13825.1|13813.1|13811.3|0
1740082200000|2025-02-20 20:10:00|13813.6|13811.8|13806.1|13804.3|13816.6|13814.8|13804.4|13802.6|0
1740082500000|2025-02-20 20:15:00|13806.7|13804.9|13811.5|13809.7|13813.1|13811.3|13795.6|13793.8|0
1740082800000|2025-02-20 20:20:00|13811.7|13809.9|13811.1|13809.3|13821.3|13819.5|13810.8|13809|0
1740083100000|2025-02-20 20:25:00|13811.3|13809.5|13805.6|13803.8|13812|13810.2|13800.9|13799.1|0
1740083400000|2025-02-20 20:30:00|13805.5|13803.7|13808.7|13806.9|13809.6|13807.8|13805.1|13803.3|0
1740083700000|2025-02-20 20:35:00|13808.6|13806.8|13797.4|13795.6|13808.6|13806.8|13796.6|13794.8|0
1740084000000|2025-02-20 20:40:00|13797.5|13795.7|13810.8|13809|13811.3|13809.5|13797.5|13795.7|0
1740084300000|2025-02-20 20:45:00|13810.1|13808.3|13816.1|13814.3|13818.9|13817.1|13805.4|13803.6|0
1740084600000|2025-02-20 20:50:00|13820.9|13819.1|13820.3|13818.5|13827.5|13825.7|13810|13808.2|0
1740084900000|2025-02-20 20:55:00|13814.2|13812.4|13821.1|13819.3|13827.1|13825.3|13809.4|13807.6|0
1740085200000|2025-02-20 21:00:00|13821.7|13818.7|13748.4|13745.4|13821.7|13818.7|13745.8|13742.8|0
1740085500000|2025-02-20 21:05:00|13747.9|13744.9|13750.1|13747.1|13753.3|13750.3|13747.8|13744.8|0
1740085800000|2025-02-20 21:10:00|13750.2|13747.2|13747|13744|13753|13750|13746.8|13743.8|0
1740086100000|2025-02-20 21:15:00|13746.9|13743.9|13744.7|13741.7|13747.6|13744.6|13740.6|13737.6|0
1740086400000|2025-02-20 21:20:00|13744.6|13741.6|13747.1|13744.1|13747.2|13744.2|13743.8|13740.8|0
1740086700000|2025-02-20 21:25:00|13747.3|13744.3|13749.2|13746.2|13751.4|13748.4|13746.8|13743.8|0
1740087000000|2025-02-20 21:30:00|13749.5|13746.5|13751.9|13748.9|13752.2|13749.2|13749.5|13746.5|0
1740087300000|2025-02-20 21:35:00|13752|13749|13752.1|13749.1|13752.5|13749.5|13751.7|13748.7|0
1740087600000|2025-02-20 21:40:00|13752.3|13749.3|13753.6|13750.6|13754.7|13751.7|13751.4|13748.4|0
1740087900000|2025-02-20 21:45:00|13753.8|13750.8|13753.3|13750.3|13754.3|13751.3|13753|13750|0
1740088200000|2025-02-20 21:50:00|13753.2|13750.2|13749.1|13746.1|13753.3|13750.3|13749|13746|0
1740088500000|2025-02-20 21:55:00|13748.9|13745.9|13749.5|13746.5|13750.1|13747.1|13748.7|13745.7|0
1740088800000|2025-02-20 22:00:00|13749.4|13746.4|13750.4|13747.4|13750.4|13747.4|13749.3|13746.3|0
1740089100000|2025-02-20 22:05:00|13750.2|13747.2|13750.1|13747.1|13750.3|13747.3|13748.9|13745.9|0
1740089400000|2025-02-20 22:10:00|13750.4|13747.4|13750.7|13747.7|13750.8|13747.8|13750|13747|0
1740089700000|2025-02-20 22:15:00|13751.3|13748.3|13749.9|13746.9|13751.3|13748.3|13749.5|13746.5|0
1740090000000|2025-02-20 22:20:00|13750|13747|13748.1|13745.1|13750.1|13747.1|13748.1|13745.1|0
1740090300000|2025-02-20 22:25:00|13748.3|13745.3|13749.2|13746.2|13749.3|13746.3|13747.9|13744.9|0
1740090600000|2025-02-20 22:30:00|13749|13746|13750.2|13747.2|13750.7|13747.7|13748.9|13745.9|0
1740090900000|2025-02-20 22:35:00|13750|13747|13748.2|13745.2|13750.1|13747.1|13747.9|13744.9|0
1740091200000|2025-02-20 22:40:00|13748.4|13745.4|13748.5|13745.5|13748.6|13745.6|13747.4|13744.4|0
1740091500000|2025-02-20 22:45:00|13748.4|13745.4|13747.3|13744.3|13749.5|13746.5|13747.2|13744.2|0
1740091800000|2025-02-20 22:50:00|13747.2|13744.2|13748.5|13745.5|13749.5|13746.5|13747.1|13744.1|0
1740092100000|2025-02-20 22:55:00|13748.6|13745.6|13749.4|13746.4|13750.4|13747.4|13748.4|13745.4|0
1740092400000|2025-02-20 23:00:00|13749.2|13746.2|13752.1|13749.1|13752.2|13749.2|13748.7|13745.7|0
1740092700000|2025-02-20 23:05:00|13752.2|13749.2|13751.3|13748.3|13753.2|13750.2|13750.8|13747.8|0
1740093000000|2025-02-20 23:10:00|13751.4|13748.4|13755.1|13752.1|13755.8|13752.8|13751.4|13748.4|0
1740093300000|2025-02-20 23:15:00|13755|13752|13755.5|13752.5|13755.7|13752.7|13754.3|13751.3|0
1740093600000|2025-02-20 23:20:00|13755.6|13752.6|13755.9|13752.9|13756.6|13753.6|13754.7|13751.7|0
1740093900000|2025-02-20 23:25:00|13756|13753|13755.7|13752.7|13756.7|13753.7|13755.4|13752.4|0
1740094200000|2025-02-20 23:30:00|13755.6|13752.6|13758.3|13755.3|13758.3|13755.3|13755.5|13752.5|0
1740094500000|2025-02-20 23:35:00|13758.2|13755.2|13759|13756|13759.4|13756.4|13758.2|13755.2|0
1740094800000|2025-02-20 23:40:00|13759.5|13756.5|13763.9|13760.9|13765|13762|13759.5|13756.5|0
1740095100000|2025-02-20 23:45:00|13763.8|13760.8|13762.9|13759.9|13764.1|13761.1|13762.3|13759.3|0
1740095400000|2025-02-20 23:50:00|13763|13760|13759.8|13756.8|13763|13760|13759.6|13756.6|0
1740095700000|2025-02-20 23:55:00|13760|13757|13760.3|13757.3|13760.5|13757.5|13759.7|13756.7|0
1740096000000|2025-02-21 00:00:00|13760.2|13757.2|13762.4|13759.4|13764|13761|13759.2|13756.2|0
1740096300000|2025-02-21 00:05:00|13762.3|13759.3|13763.4|13760.4|13764.6|13761.6|13761.9|13758.9|0
1740096600000|2025-02-21 00:10:00|13762.3|13759.3|13764.9|13761.9|13768.4|13765.4|13760.3|13757.3|0
1740096900000|2025-02-21 00:15:00|13764.8|13761.8|13766.5|13763.5|13766.9|13763.9|13763.6|13760.6|0
1740097200000|2025-02-21 00:20:00|13766.6|13763.6|13765.4|13762.4|13767.3|13764.3|13764.3|13761.3|0
1740097500000|2025-02-21 00:25:00|13766.1|13763.1|13768|13765|13768.7|13765.7|13766.1|13763.1|0
1740097800000|2025-02-21 00:30:00|13768.1|13765.1|13766.9|13763.9|13768.1|13765.1|13766.8|13763.8|0
1740098100000|2025-02-21 00:35:00|13767|13764|13763.5|13760.5|13767|13764|13762.3|13759.3|0
1740098400000|2025-02-21 00:40:00|13763.6|13760.6|13763.2|13760.2|13763.8|13760.8|13763|13760|0
1740098700000|2025-02-21 00:45:00|13763.3|13760.3|13764.8|13761.8|13765.1|13762.1|13762.6|13759.6|0
1740099000000|2025-02-21 00:50:00|13764.7|13761.7|13767|13764|13767|13764|13764.4|13761.4|0
1740099300000|2025-02-21 00:55:00|13767.3|13764.3|13768.8|13763.8|13769.6|13765.3|13766.4|13763.4|0
1740099600000|2025-02-21 01:00:00|13767.8|13762.8|13768.4|13763.4|13772.4|13767.4|13767.1|13762.1|0
1740099900000|2025-02-21 01:05:00|13768.2|13763.2|13763.4|13758.4|13770.1|13765.1|13760.4|13755.4|0
1740100200000|2025-02-21 01:10:00|13763.5|13758.5|13761.9|13756.9|13764|13759|13760.7|13755.7|0
1740100500000|2025-02-21 01:15:00|13762|13757|13762.5|13757.5|13763.1|13758.1|13756.2|13751.2|0
1740100800000|2025-02-21 01:20:00|13762.4|13757.4|13758.1|13753.1|13762.4|13757.4|13757.7|13752.7|0
1740101100000|2025-02-21 01:25:00|13758|13753|13756.3|13751.3|13758.1|13753.1|13754|13749|0
1740101400000|2025-02-21 01:30:00|13756|13751|13752.1|13747.1|13757|13752|13750.1|13745.1|0
1740101700000|2025-02-21 01:35:00|13752.7|13747.7|13766.2|13761.2|13766.2|13761.2|13751.7|13746.7|0
1740102000000|2025-02-21 01:40:00|13766.1|13761.1|13763.4|13758.4|13767.6|13762.6|13759.4|13754.4|0
1740102300000|2025-02-21 01:45:00|13763.5|13758.5|13763.4|13758.4|13763.7|13758.7|13759.4|13754.4|0
1740102600000|2025-02-21 01:50:00|13764.1|13759.1|13762.8|13757.8|13765.5|13760.5|13761.2|13756.2|0
1740102900000|2025-02-21 01:55:00|13762.7|13757.7|13758.7|13753.7|13763.4|13758.4|13758.7|13753.7|0
1740103200000|2025-02-21 02:00:00|13758.8|13753.8|13758.8|13753.8|13759.9|13754.9|13757.6|13752.6|0
1740103500000|2025-02-21 02:05:00|13759|13754|13761|13756|13762.1|13757.1|13758.6|13753.6|0
1740103800000|2025-02-21 02:10:00|13760.9|13755.9|13765.7|13760.7|13765.7|13760.7|13760.7|13755.7|0
1740104100000|2025-02-21 02:15:00|13765.5|13760.5|13765.6|13760.6|13766.1|13761.1|13761.8|13756.8|0
1740104400000|2025-02-21 02:20:00|13765.7|13760.7|13764.2|13759.2|13766.9|13761.9|13763.5|13758.5|0
1740104700000|2025-02-21 02:25:00|13764.4|13759.4|13761.4|13756.4|13764.9|13759.9|13760.8|13755.8|0
1740105000000|2025-02-21 02:30:00|13761.3|13756.3|13762.4|13757.4|13763|13758|13760|13755|0
1740105300000|2025-02-21 02:35:00|13762.5|13757.5|13761.5|13756.5|13764.1|13759.1|13760|13755|0
1740105600000|2025-02-21 02:40:00|13761.4|13756.4|13761.4|13756.4|13762|13757|13760|13755|0
1740105900000|2025-02-21 02:45:00|13761.5|13756.5|13769.8|13764.8|13770.1|13765.1|13760.5|13755.5|0
1740106200000|2025-02-21 02:50:00|13769.7|13764.7|13766.5|13761.5|13770.1|13765.1|13765.7|13760.7|0
1740106500000|2025-02-21 02:55:00|13766.6|13761.6|13765.5|13760.5|13768.2|13763.2|13764.8|13759.8|0
1740106800000|2025-02-21 03:00:00|13765.6|13760.6|13764.4|13759.4|13766.1|13761.1|13762.8|13757.8|0
1740107100000|2025-02-21 03:05:00|13764.6|13759.6|13763.9|13758.9|13765.5|13760.5|13763.5|13758.5|0
1740107400000|2025-02-21 03:10:00|13764.1|13759.1|13764.8|13759.8|13765.7|13760.7|13761.5|13756.5|0
1740107700000|2025-02-21 03:15:00|13764.9|13759.9|13764.1|13759.1|13765.7|13760.7|13763.3|13758.3|0
1740108000000|2025-02-21 03:20:00|13764.2|13759.2|13767.5|13762.5|13767.9|13762.9|13763.5|13758.5|0
1740108300000|2025-02-21 03:25:00|13767.4|13762.4|13765.9|13760.9|13767.6|13762.6|13763.8|13758.8|0
1740108600000|2025-02-21 03:30:00|13765.8|13760.8|13761.8|13756.8|13765.8|13760.8|13761.1|13756.1|0
1740108900000|2025-02-21 03:35:00|13761.7|13756.7|13761.6|13756.6|13762.2|13757.2|13760.2|13755.2|0
1740109200000|2025-02-21 03:40:00|13761.4|13756.4|13760.4|13755.4|13761.8|13756.8|13759.1|13754.1|0
1740109500000|2025-02-21 03:45:00|13760.2|13755.2|13757.8|13752.8|13761.7|13756.7|13757.8|13752.8|0
1740109800000|2025-02-21 03:50:00|13757.7|13752.7|13756.8|13751.8|13758.2|13753.2|13755.4|13750.4|0
1740110100000|2025-02-21 03:55:00|13756.7|13751.7|13757.2|13752.2|13758.8|13753.8|13756.4|13751.4|0
1740110400000|2025-02-21 04:00:00|13757.6|13752.6|13758.1|13753.1|13759.1|13754.1|13757.4|13752.4|0
1740110700000|2025-02-21 04:05:00|13758.2|13753.2|13757.1|13752.1|13758.2|13753.2|13756.2|13751.2|0
1740111000000|2025-02-21 04:10:00|13756.9|13751.9|13759.4|13754.4|13760.2|13755.2|13756.9|13751.9|0
1740111300000|2025-02-21 04:15:00|13759.5|13754.5|13756.6|13751.6|13759.8|13754.8|13756.1|13751.1|0
1740111600000|2025-02-21 04:20:00|13756.5|13751.5|13753.7|13748.7|13756.9|13751.9|13753.2|13748.2|0
1740111900000|2025-02-21 04:25:00|13753.8|13748.8|13753.5|13748.5|13754.8|13749.8|13751.8|13746.8|0
1740112200000|2025-02-21 04:30:00|13752.9|13747.9|13753|13748|13753.5|13748.5|13751.9|13746.9|0
1740112500000|2025-02-21 04:35:00|13752.9|13747.9|13752.5|13747.5|13753.5|13748.5|13750.9|13745.9|0
1740112800000|2025-02-21 04:40:00|13752.4|13747.4|13751.4|13746.4|13752.8|13747.8|13750.5|13745.5|0
1740113100000|2025-02-21 04:45:00|13751.5|13746.5|13747.1|13742.1|13751.8|13746.8|13746.6|13741.6|0
1740113400000|2025-02-21 04:50:00|13747.2|13742.2|13748.6|13743.6|13749.5|13744.5|13747|13742|0
1740113700000|2025-02-21 04:55:00|13748.7|13743.7|13748.2|13743.2|13749.5|13744.5|13746.5|13741.5|0
1740114000000|2025-02-21 05:00:00|13748|13743|13745.7|13740.7|13749.8|13744.8|13743.9|13738.9|0
1740114300000|2025-02-21 05:05:00|13745.6|13740.6|13744.1|13739.1|13747.1|13742.1|13739.6|13734.6|0
1740114600000|2025-02-21 05:10:00|13744.2|13739.2|13744.7|13739.7|13745.4|13740.4|13742.9|13737.9|0
1740114900000|2025-02-21 05:15:00|13744.9|13739.9|13750|13745|13752.4|13747.4|13744.6|13739.6|0
1740115200000|2025-02-21 05:20:00|13749.8|13744.8|13748.9|13743.9|13750.7|13745.7|13747.6|13742.6|0
1740115500000|2025-02-21 05:25:00|13748.6|13743.6|13749.4|13744.4|13750.2|13745.2|13748.2|13743.2|0
1740115800000|2025-02-21 05:30:00|13749.6|13744.6|13750.1|13745.1|13751.5|13746.5|13749.4|13744.4|0
1740116100000|2025-02-21 05:35:00|13750|13745|13752.3|13747.3|13752.9|13747.9|13747.7|13742.7|0
1740116400000|2025-02-21 05:40:00|13752.4|13747.4|13751.4|13746.4|13753.8|13748.8|13750.2|13745.2|0
1740116700000|2025-02-21 05:45:00|13751.5|13746.5|13747.8|13742.8|13751.6|13746.6|13747.6|13742.6|0
1740117000000|2025-02-21 05:50:00|13747.7|13742.7|13748.3|13743.3|13751.1|13746.1|13746.7|13741.7|0
1740117300000|2025-02-21 05:55:00|13748.2|13743.2|13748.9|13743.9|13749.7|13744.7|13746.6|13741.6|0
1740117600000|2025-02-21 06:00:00|13748.7|13743.7|13750.8|13745.8|13750.9|13745.9|13748.2|13743.2|0
1740117900000|2025-02-21 06:05:00|13750.9|13745.9|13757.5|13752.5|13757.6|13752.6|13750.9|13745.9|0
1740118200000|2025-02-21 06:10:00|13757.4|13752.4|13756.8|13751.8|13758.4|13753.4|13754.8|13749.8|0
1740118500000|2025-02-21 06:15:00|13757.1|13752.1|13758.3|13753.3|13759.2|13754.2|13756.8|13751.8|0
1740118800000|2025-02-21 06:20:00|13758.8|13753.8|13758.1|13753.1|13758.8|13753.8|13756.7|13751.7|0
1740119100000|2025-02-21 06:25:00|13758.2|13753.2|13759.3|13754.3|13761.5|13756.5|13757|13752|0
1740119400000|2025-02-21 06:30:00|13759.4|13754.4|13758.5|13753.5|13759.4|13754.4|13756.7|13751.7|0
1740119700000|2025-02-21 06:35:00|13758.6|13753.6|13761.9|13756.9|13761.9|13756.9|13756.7|13751.7|0
1740120000000|2025-02-21 06:40:00|13762.1|13757.1|13765.8|13760.8|13766.1|13761.1|13761.1|13756.1|0
1740120300000|2025-02-21 06:45:00|13765.9|13760.9|13766.5|13761.5|13767.9|13762.9|13763.7|13758.7|0
1740120600000|2025-02-21 06:50:00|13766.4|13761.4|13766.9|13761.9|13768.8|13763.8|13765.6|13760.6|0
1740120900000|2025-02-21 06:55:00|13767.1|13762.1|13767.2|13762.2|13767.8|13762.8|13765.9|13760.9|0
1740121200000|2025-02-21 07:00:00|13767.1|13762.1|13768.8|13763.8|13769.8|13764.8|13766.8|13761.8|0
1740121500000|2025-02-21 07:05:00|13768.6|13763.6|13767.9|13762.9|13768.7|13763.7|13766.3|13761.3|0
1740121800000|2025-02-21 07:10:00|13767.8|13762.8|13766.9|13761.9|13767.9|13762.9|13764.6|13759.6|0
1740122100000|2025-02-21 07:15:00|13766.8|13761.8|13766.3|13761.3|13768|13763|13764.3|13759.3|0
1740122400000|2025-02-21 07:20:00|13766.5|13761.5|13768.1|13763.1|13768.5|13763.5|13763|13758|0
1740122700000|2025-02-21 07:25:00|13768.2|13763.2|13770.8|13765.8|13771.9|13766.9|13767.6|13762.6|0
1740123000000|2025-02-21 07:30:00|13770.9|13765.9|13767.4|13762.4|13771.8|13766.8|13764.9|13759.9|0
1740123300000|2025-02-21 07:35:00|13767.1|13762.1|13766.1|13761.1|13767.5|13762.5|13764.8|13759.8|0
1740123600000|2025-02-21 07:40:00|13766|13761|13766.5|13761.5|13767.9|13762.9|13764.8|13759.8|0
1740123900000|2025-02-21 07:45:00|13766.6|13761.6|13765|13760|13766.9|13761.9|13764.9|13759.9|0
1740124200000|2025-02-21 07:50:00|13765.1|13760.1|13764.3|13759.3|13766.4|13761.4|13762.3|13757.3|0
1740124500000|2025-02-21 07:55:00|13764.2|13759.2|13757.7|13752.7|13765.5|13760.5|13757.7|13752.7|0
1740124800000|2025-02-21 08:00:00|13757.8|13752.8|13751.3|13746.3|13763.1|13758.1|13749|13744|0
1740125100000|2025-02-21 08:05:00|13751.7|13746.7|13762.3|13757.3|13765.7|13760.7|13751.7|13746.7|0
1740125400000|2025-02-21 08:10:00|13762.2|13757.2|13758|13753|13764.6|13759.6|13757.6|13752.6|0
1740125700000|2025-02-21 08:15:00|13752.9|13747.9|13755.2|13750.2|13756.5|13751.5|13736.4|13731.4|0
1740126000000|2025-02-21 08:20:00|13755.1|13750.1|13748.6|13743.6|13755.7|13750.7|13739.3|13734.3|0
1740126300000|2025-02-21 08:25:00|13749.2|13744.2|13756.7|13751.7|13759.3|13754.3|13747.8|13742.8|0
1740126600000|2025-02-21 08:30:00|13760.4|13755.4|13762.8|13757.8|13765.5|13760.5|13759|13754|0
1740126900000|2025-02-21 08:35:00|13762.7|13757.7|13760.5|13755.5|13763.4|13758.4|13759|13754|0
1740127200000|2025-02-21 08:40:00|13760.6|13755.6|13764.3|13759.3|13764.8|13759.8|13757.4|13752.4|0
1740127500000|2025-02-21 08:45:00|13764.4|13759.4|13765.6|13760.6|13768.3|13763.3|13760.2|13755.2|0
1740127800000|2025-02-21 08:50:00|13765.7|13760.7|13767.7|13762.7|13768.1|13763.1|13764.5|13759.5|0
1740128100000|2025-02-21 08:55:00|13767.6|13762.6|13766.3|13761.3|13769|13764|13765.1|13760.1|0
1740128400000|2025-02-21 09:00:00|13766.9|13761.9|13773.6|13770.6|13774.9|13771.9|13765|13760|0
1740128700000|2025-02-21 09:05:00|13773.5|13770.5|13770.7|13767.7|13773.6|13770.6|13766.5|13763.5|0
1740129000000|2025-02-21 09:10:00|13770.8|13767.8|13772|13769|13773.6|13770.6|13769.1|13766.1|0
1740129300000|2025-02-21 09:15:00|13772.3|13769.3|13775|13772|13775.2|13772.2|13771|13768|0
1740129600000|2025-02-21 09:20:00|13774.7|13771.7|13775.3|13772.3|13777.8|13774.8|13774.4|13771.4|0
1740129900000|2025-02-21 09:25:00|13775.2|13772.2|13778.1|13775.1|13780.1|13777.1|13774.9|13771.9|0
1740130200000|2025-02-21 09:30:00|13778|13775|13787.9|13784.9|13787.9|13784.9|13777.5|13774.5|0
1740130500000|2025-02-21 09:35:00|13787.8|13784.8|13789.6|13786.6|13790.6|13787.6|13787.6|13784.6|0
1740130800000|2025-02-21 09:40:00|13789.7|13786.7|13790.2|13787.2|13790.9|13787.9|13788.7|13785.7|0
1740131100000|2025-02-21 09:45:00|13790.1|13787.1|13792|13789|13792.1|13789.1|13789.1|13786.1|0
1740131400000|2025-02-21 09:50:00|13791.6|13788.6|13796.9|13793.9|13796.9|13793.9|13791.6|13788.6|0
1740131700000|2025-02-21 09:55:00|13797.5|13794.5|13797.2|13794.2|13799|13796|13794.4|13791.4|0
1740132000000|2025-02-21 10:00:00|13797.4|13794.4|13794.5|13791.5|13801|13798|13789.6|13786.6|0
1740132300000|2025-02-21 10:05:00|13794.8|13791.8|13795.1|13792.1|13796.2|13793.2|13792.2|13789.2|0
1740132600000|2025-02-21 10:10:00|13794.8|13791.8|13794.5|13791.5|13796.7|13793.7|13793|13790|0
1740132900000|2025-02-21 10:15:00|13794.7|13791.7|13801|13798|13801|13798|13794.6|13791.6|0
1740133200000|2025-02-21 10:20:00|13801.2|13798.2|13806.6|13803.6|13807|13804|13800.1|13797.1|0
1740133500000|2025-02-21 10:25:00|13806.5|13803.5|13803.4|13800.4|13807|13804|13803.1|13800.1|0
1740133800000|2025-02-21 10:30:00|13803|13800|13797.9|13794.9|13803|13800|13797.2|13794.2|0
1740134100000|2025-02-21 10:35:00|13798|13795|13797.4|13794.4|13802|13799|13796.8|13793.8|0
1740134400000|2025-02-21 10:40:00|13797.5|13794.5|13796.6|13793.6|13797.8|13794.8|13796.1|13793.1|0
1740134700000|2025-02-21 10:45:00|13796.3|13793.3|13795.6|13792.6|13796.6|13793.6|13794.8|13791.8|0
1740135000000|2025-02-21 10:50:00|13795.5|13792.5|13796.9|13793.9|13797.2|13794.2|13795.2|13792.2|0
1740135300000|2025-02-21 10:55:00|13797.2|13794.2|13799.9|13796.9|13800.2|13797.2|13796.7|13793.7|0
1740135600000|2025-02-21 11:00:00|13800.1|13797.1|13800.5|13797.5|13802.4|13799.4|13800.1|13797.1|0
1740135900000|2025-02-21 11:05:00|13800.6|13797.6|13801.7|13798.7|13801.7|13798.7|13799.8|13796.8|0
1740136200000|2025-02-21 11:10:00|13801.6|13798.6|13802.1|13799.1|13802.6|13799.6|13801.5|13798.5|0
1740136500000|2025-02-21 11:15:00|13802|13799|13801|13798|13802|13799|13800.7|13797.7|0
1740136800000|2025-02-21 11:20:00|13801.1|13798.1|13801.1|13798.1|13801.4|13798.4|13800.9|13797.9|0
1740137100000|2025-02-21 11:25:00|13801.2|13798.2|13798|13795|13801.5|13798.5|13798|13795|0
1740137400000|2025-02-21 11:30:00|13798.1|13795.1|13801.9|13798.9|13802.7|13799.7|13797.9|13794.9|0
1740137700000|2025-02-21 11:35:00|13801.7|13798.7|13801.2|13798.2|13802|13799|13799.9|13796.9|0
1740138000000|2025-02-21 11:40:00|13801.3|13798.3|13797.4|13794.4|13801.5|13798.5|13796|13793|0
1740138300000|2025-02-21 11:45:00|13797.3|13794.3|13800.3|13797.3|13801.6|13798.6|13796.7|13793.7|0
1740138600000|2025-02-21 11:50:00|13800.4|13797.4|13798.7|13795.7|13800.5|13797.5|13798.4|13795.4|0
1740138900000|2025-02-21 11:55:00|13798.6|13795.6|13799|13796|13800.5|13797.5|13798.4|13795.4|0
1740139200000|2025-02-21 12:00:00|13798.9|13795.9|13799.8|13796.8|13800.6|13797.6|13792.1|13789.1|0
1740139500000|2025-02-21 12:05:00|13799.7|13796.7|13800.5|13797.5|13803.4|13800.4|13799.3|13796.3|0
1740139800000|2025-02-21 12:10:00|13800.4|13797.4|13801.5|13798.5|13802.2|13799.2|13798.5|13795.5|0
1740140100000|2025-02-21 12:15:00|13801.7|13798.7|13805.6|13802.6|13807.7|13804.7|13801.2|13798.2|0
1740140400000|2025-02-21 12:20:00|13806.1|13803.1|13811.1|13808.1|13811.9|13808.9|13806.1|13803.1|0
1740140700000|2025-02-21 12:25:00|13810.9|13807.9|13805.1|13802.1|13812.4|13809.4|13804.5|13801.5|0
1740141000000|2025-02-21 12:30:00|13805.2|13802.2|13809.1|13806.1|13809.1|13806.1|13802.4|13799.4|0
1740141300000|2025-02-21 12:35:00|13809|13806|13803.8|13800.8|13809.4|13806.4|13802.9|13799.9|0
1740141600000|2025-02-21 12:40:00|13803.9|13800.9|13811|13808|13811|13808|13803.4|13800.4|0
1740141900000|2025-02-21 12:45:00|13810.9|13807.9|13811.2|13808.2|13812.3|13809.3|13809|13806|0
1740142200000|2025-02-21 12:50:00|13811.3|13808.3|13812.3|13809.3|13812.6|13809.6|13810.1|13807.1|0
1740142500000|2025-02-21 12:55:00|13812.4|13809.4|13813.4|13810.4|13813.4|13810.4|13811.3|13808.3|0
1740142800000|2025-02-21 13:00:00|13813.3|13810.3|13812|13809|13814.7|13811.7|13811.6|13808.6|0
1740143100000|2025-02-21 13:05:00|13812.2|13809.2|13808.2|13805.2|13812.2|13809.2|13807.1|13804.1|0
1740143400000|2025-02-21 13:10:00|13808.3|13805.3|13809.2|13806.2|13810.1|13807.1|13808|13805|0
1740143700000|2025-02-21 13:15:00|13809.3|13806.3|13810.6|13807.6|13812.6|13809.6|13809.3|13806.3|0
1740144000000|2025-02-21 13:20:00|13811.4|13808.4|13814|13811|13815.4|13812.4|13810.3|13807.3|0
1740144300000|2025-02-21 13:25:00|13814.1|13811.1|13815.6|13812.6|13816.2|13813.2|13813.7|13810.7|0
1740144600000|2025-02-21 13:30:00|13815.7|13812.7|13821.3|13818.3|13821.7|13818.7|13815.7|13812.7|0
1740144900000|2025-02-21 13:35:00|13821.2|13818.2|13823.3|13820.3|13825.1|13822.1|13821.2|13818.2|0
1740145200000|2025-02-21 13:40:00|13823.4|13820.4|13834.9|13831.9|13835.4|13832.4|13822.2|13819.2|0
1740145500000|2025-02-21 13:45:00|13834.7|13831.7|13832.2|13829.2|13838.7|13835.7|13831.3|13828.3|0
1740145800000|2025-02-21 13:50:00|13832.3|13829.3|13833.3|13830.3|13833.9|13830.9|13827.7|13824.7|0
1740146100000|2025-02-21 13:55:00|13833.5|13830.5|13829.4|13826.4|13834.5|13831.5|13829.4|13826.4|0
1740146400000|2025-02-21 14:00:00|13829.3|13826.3|13787|13784|13832.6|13829.6|13747.8|13744.8|0
1740146700000|2025-02-21 14:05:00|13786.9|13783.9|13789.6|13786.6|13806.9|13803.9|13773.2|13770.2|0
1740147000000|2025-02-21 14:10:00|13789.1|13786.1|13781.6|13778.6|13790.1|13787.1|13763.9|13760.9|0
1740147300000|2025-02-21 14:15:00|13781.7|13778.7|13779.9|13776.9|13798.1|13795.1|13779.9|13776.9|0
1740147600000|2025-02-21 14:20:00|13779.8|13776.8|13782.8|13779.8|13782.9|13779.9|13776.5|13773.5|0
1740147900000|2025-02-21 14:25:00|13784.8|13781.8|13756.9|13753.9|13789.2|13786.2|13754.1|13751.1|0
1740148200000|2025-02-21 14:30:00|13759.4|13756.4|13810.9|13809.1|13828.6|13826.8|13750.4|13747.4|0
1740148500000|2025-02-21 14:35:00|13810.5|13808.7|13796.2|13794.4|13833.7|13831.9|13773.7|13771.9|0
1740148800000|2025-02-21 14:40:00|13795.1|13793.3|13800.9|13799.1|13808.7|13806.9|13765.1|13763.3|0
1740149100000|2025-02-21 14:45:00|13803.6|13801.8|13799.6|13797.8|13822.6|13820.8|13798.8|13797|0
1740149400000|2025-02-21 14:50:00|13800.3|13798.5|13775|13773.2|13804.2|13802.4|13774.7|13772.9|0
1740149700000|2025-02-21 14:55:00|13775.1|13773.3|13769.4|13767.6|13780|13778.2|13763.2|13761.4|0
1740150000000|2025-02-21 15:00:00|13757.6|13755.8|13770.8|13769|13785.9|13784.1|13753.9|13752.1|0
1740150300000|2025-02-21 15:05:00|13770.4|13768.6|13758.9|13757.1|13770.7|13768.9|13734.1|13732.3|0
1740150600000|2025-02-21 15:10:00|13758.6|13756.8|13754.7|13752.9|13779.3|13777.5|13745|13743.2|0
1740150900000|2025-02-21 15:15:00|13753.9|13752.1|13748.4|13746.6|13759.9|13758.1|13746.4|13744.6|0
1740151200000|2025-02-21 15:20:00|13748.5|13746.7|13713.8|13712|13748.6|13746.8|13704.1|13702.3|0
1740151500000|2025-02-21 15:25:00|13714.1|13712.3|13695.4|13693.6|13717.8|13716|13688.1|13686.3|0
1740151800000|2025-02-21 15:30:00|13695.6|13693.8|13686.3|13684.5|13704.3|13702.5|13673.5|13671.7|0
1740152100000|2025-02-21 15:35:00|13686.4|13684.6|13696.9|13695.1|13703.4|13701.6|13686|13684.2|0
1740152400000|2025-02-21 15:40:00|13697.1|13695.3|13649.8|13648|13697.1|13695.3|13649.8|13648|0
1740152700000|2025-02-21 15:45:00|13649.7|13647.9|13681.1|13679.3|13686.1|13684.3|13649.7|13647.9|0
1740153000000|2025-02-21 15:50:00|13681|13679.2|13667.1|13665.3|13685.2|13683.4|13667.1|13665.3|0
1740153300000|2025-02-21 15:55:00|13666.7|13664.9|13698.5|13696.7|13698.5|13696.7|13666.3|13664.5|0
1740153600000|2025-02-21 16:00:00|13699.8|13698|13677.7|13675.9|13713.1|13711.3|13676.3|13674.5|0
1740153900000|2025-02-21 16:05:00|13678|13676.2|13686.5|13684.7|13693.9|13692.1|13676.8|13675|0
1740154200000|2025-02-21 16:10:00|13685.5|13683.7|13708.5|13706.7|13708.5|13706.7|13676.7|13674.9|0
1740154500000|2025-02-21 16:15:00|13710.2|13708.4|13702.9|13701.1|13712.3|13710.5|13696.2|13694.4|0
1740154800000|2025-02-21 16:20:00|13703.2|13701.4|13713.1|13711.3|13714.1|13712.3|13701.1|13699.3|0
1740155100000|2025-02-21 16:25:00|13713.5|13711.7|13693.7|13691.9|13714.4|13712.6|13687.5|13685.7|0
1740155400000|2025-02-21 16:30:00|13693.5|13691.7|13708.8|13707|13712.3|13710.5|13688.7|13686.9|0
1740155700000|2025-02-21 16:35:00|13709.1|13707.3|13705.9|13704.1|13709.9|13708.1|13696.1|13694.3|0
1740156000000|2025-02-21 16:40:00|13706.4|13704.6|13682.9|13681.1|13706.6|13704.8|13682.5|13680.7|0
1740156300000|2025-02-21 16:45:00|13682.4|13680.6|13680.2|13678.4|13682.5|13680.7|13670.3|13668.5|0
1740156600000|2025-02-21 16:50:00|13679.1|13677.3|13665.7|13663.9|13679.1|13677.3|13663.6|13661.8|0
1740156900000|2025-02-21 16:55:00|13665.8|13664|13668.6|13666.8|13683.2|13681.4|13665.5|13663.7|0
1740157200000|2025-02-21 17:00:00|13669.2|13667.4|13677.7|13675.9|13680.4|13678.6|13668.4|13666.6|0
1740157500000|2025-02-21 17:05:00|13677.8|13676|13656.5|13654.7|13679.4|13677.6|13656.3|13654.5|0
1740157800000|2025-02-21 17:10:00|13657|13655.2|13644.7|13642.9|13657|13655.2|13640.7|13638.9|0
1740158100000|2025-02-21 17:15:00|13644|13642.2|13620|13618.2|13645.6|13643.8|13617.6|13615.8|0
1740158400000|2025-02-21 17:20:00|13618.7|13616.9|13620.6|13618.8|13626.6|13624.8|13602.4|13600.6|0
1740158700000|2025-02-21 17:25:00|13621|13619.2|13626|13624.2|13628.6|13626.8|13619.9|13618.1|0
1740159000000|2025-02-21 17:30:00|13626.7|13624.9|13609.8|13608|13628.4|13626.6|13609.8|13608|0
1740159300000|2025-02-21 17:35:00|13610|13608.2|13597|13595.2|13619.1|13617.3|13590.6|13588.8|0
1740159600000|2025-02-21 17:40:00|13597.2|13595.4|13608.4|13606.6|13611.8|13610|13592.6|13590.8|0
1740159900000|2025-02-21 17:45:00|13608.5|13606.7|13596.2|13594.4|13608.8|13607|13594|13592.2|0
1740160200000|2025-02-21 17:50:00|13596.4|13594.6|13591.8|13590|13598.1|13596.3|13588.1|13586.3|0
1740160500000|2025-02-21 17:55:00|13591.9|13590.1|13579|13577.2|13595.4|13593.6|13566.7|13564.9|0
1740160800000|2025-02-21 18:00:00|13579.5|13577.7|13560.4|13558.6|13580.7|13578.9|13557.7|13555.9|0
1740161100000|2025-02-21 18:05:00|13560.6|13558.8|13552.7|13550.9|13566.1|13564.3|13550.2|13548.4|0
1740161400000|2025-02-21 18:10:00|13552.5|13550.7|13550.7|13548.9|13553.1|13551.3|13532.4|13530.6|0
1740161700000|2025-02-21 18:15:00|13551.3|13549.5|13553.8|13552|13568.1|13566.3|13548.4|13546.6|0
1740162000000|2025-02-21 18:20:00|13554|13552.2|13562.8|13561|13566.5|13564.7|13548.5|13546.7|0
1740162300000|2025-02-21 18:25:00|13562.1|13560.3|13556.1|13554.3|13574.4|13572.6|13553|13551.2|0
1740162600000|2025-02-21 18:30:00|13555|13553.2|13556.3|13554.5|13557.7|13555.9|13541.9|13540.1|0
1740162900000|2025-02-21 18:35:00|13556.5|13554.7|13563.9|13562.1|13588.9|13587.1|13553.6|13551.8|0
1740163200000|2025-02-21 18:40:00|13565.8|13564|13547.9|13546.1|13571.1|13569.3|13547.9|13546.1|0
1740163500000|2025-02-21 18:45:00|13548.4|13546.6|13544.3|13542.5|13552.5|13550.7|13542.6|13540.8|0
1740163800000|2025-02-21 18:50:00|13545.1|13543.3|13547.4|13545.6|13551.6|13549.8|13538.1|13536.3|0
1740164100000|2025-02-21 18:55:00|13547.3|13545.5|13528.5|13526.7|13547.3|13545.5|13525.5|13523.7|0
1740164400000|2025-02-21 19:00:00|13529.1|13527.3|13520.7|13518.9|13537.7|13535.9|13516.7|13514.9|0
1740164700000|2025-02-21 19:05:00|13521|13519.2|13523.5|13521.7|13524.3|13522.5|13515|13513.2|0
1740165000000|2025-02-21 19:10:00|13524.2|13522.4|13534|13532.2|13537.7|13535.9|13515.3|13513.5|0
1740165300000|2025-02-21 19:15:00|13534.3|13532.5|13509.4|13507.6|13534.3|13532.5|13509.4|13507.6|0
1740165600000|2025-02-21 19:20:00|13506.5|13504.7|13489|13487.2|13507.9|13506.1|13481.2|13479.4|0
1740165900000|2025-02-21 19:25:00|13489.1|13487.3|13461.3|13459.5|13489.6|13487.8|13458|13456.2|0
1740166200000|2025-02-21 19:30:00|13460.9|13459.1|13482.9|13481.1|13495.6|13493.8|13460.9|13459.1|0
1740166500000|2025-02-21 19:35:00|13482.7|13480.9|13463.7|13461.9|13486|13484.2|13450.5|13448.7|0
1740166800000|2025-02-21 19:40:00|13465.6|13463.8|13466.1|13464.3|13468.4|13466.6|13454.1|13452.3|0
1740167100000|2025-02-21 19:45:00|13466.6|13464.8|13462.5|13460.7|13468.6|13466.8|13450.7|13448.9|0
1740167400000|2025-02-21 19:50:00|13462.6|13460.8|13460.5|13458.7|13481.6|13479.8|13459.1|13457.3|0
1740167700000|2025-02-21 19:55:00|13462.2|13460.4|13459.3|13457.5|13475.2|13473.4|13457.8|13456|0
1740168000000|2025-02-21 20:00:00|13459.5|13457.7|13462.8|13461|13475.8|13474|13454.9|13453.1|0
1740168300000|2025-02-21 20:05:00|13462.4|13460.6|13454.2|13452.4|13468.6|13466.8|13454.2|13452.4|0
1740168600000|2025-02-21 20:10:00|13454|13452.2|13463.4|13461.6|13474.7|13472.9|13450.4|13448.6|0
1740168900000|2025-02-21 20:15:00|13462.5|13460.7|13468|13466.2|13469|13467.2|13458.2|13456.4|0
1740169200000|2025-02-21 20:20:00|13467.5|13465.7|13475.6|13473.8|13475.8|13474|13463.6|13461.8|0
1740169500000|2025-02-21 20:25:00|13476.4|13474.6|13465|13463.2|13476.4|13474.6|13460.8|13459|0
1740169800000|2025-02-21 20:30:00|13468.8|13467|13458.8|13457|13472.9|13471.1|13450.2|13448.4|0
1740170100000|2025-02-21 20:35:00|13458.9|13457.1|13451.2|13449.4|13460.1|13458.3|13446.3|13444.5|0
1740170400000|2025-02-21 20:40:00|13451.4|13449.6|13435.1|13433.3|13455.1|13453.3|13433|13431.2|0
1740170700000|2025-02-21 20:45:00|13435.4|13433.6|13442|13440.2|13445|13443.2|13426.6|13424.8|0
1740171000000|2025-02-21 20:50:00|13446.3|13444.5|13461.3|13459.5|13462.7|13460.9|13437|13435.2|0
1740171300000|2025-02-21 20:55:00|13461.5|13459.7|13451.1|13449.3|13462.8|13461|13442.8|13441|0
1740171600000|2025-02-21 21:00:00|13366.7|13363.7|13366.4|13363.4|13382.2|13379.2|13358|13355|0
1740171900000|2025-02-21 21:05:00|13366.2|13363.2|13363.4|13360.4|13367.8|13364.8|13362.8|13359.8|0
1740172200000|2025-02-21 21:10:00|13363.5|13360.5|13456|13451|13458.5|13453.5|13360.7|13357.7|0
1740172500000|2025-02-21 21:15:00|13456.1|13451.1|13456.6|13451.6|13458.8|13453.8|13397.1|13394.1|0
1740172800000|2025-02-21 21:20:00|13456.7|13451.7|13455.9|13450.9|13457.7|13452.7|13455.2|13450.2|0
1740173100000|2025-02-21 21:25:00|13455.8|13450.8|13450.7|13445.7|13459.1|13454.1|13450.6|13445.6|0
1740173400000|2025-02-21 21:30:00|13450.6|13445.6|13447.6|13442.6|13454.1|13449.1|13364.1|13361.1|0
1740173700000|2025-02-21 21:35:00|13447.7|13442.7|13448|13443|13449|13444|13446.7|13441.7|0
1740174000000|2025-02-21 21:40:00|13447.9|13442.9|13443.8|13438.8|13448.3|13443.3|13442|13437|0
1740174300000|2025-02-21 21:45:00|13443.6|13438.6|13446.8|13441.8|13448.3|13443.3|13442.6|13437.6|0
1740174600000|2025-02-21 21:50:00|13446.9|13441.9|13436.9|13431.9|13449.2|13444.2|13434|13429|0
1740174900000|2025-02-21 21:55:00|13437.6|13432.6|13439.2|13434.2|13439.9|13434.9|13435.9|13430.9|0
1740351600000|2025-02-23 23:00:00|13461.9|13456.9|13473.7|13468.7|13475.6|13470.6|13449.9|13444.9|0
1740351900000|2025-02-23 23:05:00|13473.6|13468.6|13490.7|13485.7|13492.2|13487.2|13467.9|13462.9|0
1740352200000|2025-02-23 23:10:00|13490.9|13485.9|13492.7|13487.7|13493.8|13488.8|13483|13478|0
1740352500000|2025-02-23 23:15:00|13492.8|13487.8|13494.6|13489.6|13499.3|13494.3|13490.8|13485.8|0
1740352800000|2025-02-23 23:20:00|13494.4|13489.4|13493.9|13488.9|13496.8|13491.8|13490.8|13485.8|0
1740353100000|2025-02-23 23:25:00|13493.7|13488.7|13496.6|13491.6|13501.5|13496.5|13491.5|13486.5|0
1740353400000|2025-02-23 23:30:00|13495.8|13490.8|13504.3|13499.3|13507.4|13502.4|13495.8|13490.8|0
1740353700000|2025-02-23 23:35:00|13504.2|13499.2|13507.4|13502.4|13507.7|13502.7|13503.4|13498.4|0
1740354000000|2025-02-23 23:40:00|13507.1|13502.1|13511.9|13506.9|13514.7|13509.7|13505.8|13500.8|0
1740354300000|2025-02-23 23:45:00|13511.5|13506.5|13504.7|13499.7|13512.4|13507.4|13504.7|13499.7|0
1740354600000|2025-02-23 23:50:00|13505|13500|13504.1|13499.1|13510|13505|13501.8|13496.8|0
1740354900000|2025-02-23 23:55:00|13504.3|13499.3|13504|13499|13504.9|13499.9|13497|13492|0
1740355200000|2025-02-24 00:00:00|13503.8|13498.8|13511.1|13506.1|13511.8|13506.8|13503.1|13498.1|0
1740355500000|2025-02-24 00:05:00|13511.3|13506.3|13511.5|13506.5|13515.3|13510.3|13509.1|13504.1|0
1740355800000|2025-02-24 00:10:00|13511.4|13506.4|13510.2|13505.2|13513.1|13508.1|13507.8|13502.8|0
1740356100000|2025-02-24 00:15:00|13510.3|13505.3|13510.1|13505.1|13511.4|13506.4|13506|13501|0
1740356400000|2025-02-24 00:20:00|13510.2|13505.2|13526.2|13521.2|13526.9|13521.9|13510.2|13505.2|0
1740356700000|2025-02-24 00:25:00|13526.3|13521.3|13523.8|13518.8|13527.7|13522.7|13523|13518|0
1740357000000|2025-02-24 00:30:00|13523.7|13518.7|13520.9|13515.9|13524.4|13519.4|13514.3|13509.3|0
1740357300000|2025-02-24 00:35:00|13520.6|13515.6|13513.3|13508.3|13521.4|13516.4|13512.8|13507.8|0
1740357600000|2025-02-24 00:40:00|13513.1|13508.1|13516.6|13511.6|13517.7|13512.7|13504|13499|0
1740357900000|2025-02-24 00:45:00|13516.9|13511.9|13515.7|13510.7|13519.5|13514.5|13513.2|13508.2|0
1740358200000|2025-02-24 00:50:00|13515.5|13510.5|13504.3|13499.3|13515.5|13510.5|13504.1|13499.1|0
1740358500000|2025-02-24 00:55:00|13504.5|13499.5|13508.2|13503.2|13508.6|13503.6|13500.2|13495.2|0
1740358800000|2025-02-24 01:00:00|13508|13503|13512.1|13507.1|13513.7|13508.7|13504|13499|0
1740359100000|2025-02-24 01:05:00|13512.2|13507.2|13515.4|13510.4|13516.2|13511.2|13512.1|13507.1|0
1740359400000|2025-02-24 01:10:00|13515.2|13510.2|13512.6|13507.6|13515.8|13510.8|13511|13506|0
1740359700000|2025-02-24 01:15:00|13512.5|13507.5|13510.1|13505.1|13514.2|13509.2|13508.4|13503.4|0
1740360000000|2025-02-24 01:20:00|13510.2|13505.2|13503.3|13498.3|13511.6|13506.6|13501.4|13496.4|0
1740360300000|2025-02-24 01:25:00|13503.1|13498.1|13502|13497|13505.4|13500.4|13500.9|13495.9|0
1740360600000|2025-02-24 01:30:00|13502.1|13497.1|13496.3|13491.3|13502.3|13497.3|13490.4|13485.4|0
1740360900000|2025-02-24 01:35:00|13496.4|13491.4|13498.5|13493.5|13499.9|13494.9|13492.3|13487.3|0
1740361200000|2025-02-24 01:40:00|13498.4|13493.4|13502.8|13497.8|13505.1|13500.1|13498.2|13493.2|0
1740361500000|2025-02-24 01:45:00|13503|13498|13504.8|13499.8|13507.1|13502.1|13502.1|13497.1|0
1740361800000|2025-02-24 01:50:00|13504.7|13499.7|13494.7|13489.7|13505.3|13500.3|13494.7|13489.7|0
1740362100000|2025-02-24 01:55:00|13494.8|13489.8|13495.8|13490.8|13497.4|13492.4|13488.1|13483.1|0
1740362400000|2025-02-24 02:00:00|13496.6|13491.6|13500.8|13495.8|13501|13496|13492.5|13487.5|0
1740362700000|2025-02-24 02:05:00|13501|13496|13504.4|13499.4|13506.5|13501.5|13501|13496|0
1740363000000|2025-02-24 02:10:00|13504.5|13499.5|13513.8|13508.8|13515|13510|13504.5|13499.5|0
1740363300000|2025-02-24 02:15:00|13513.6|13508.6|13514.8|13509.8|13515.4|13510.4|13512.5|13507.5|0
1740363600000|2025-02-24 02:20:00|13514.6|13509.6|13514.3|13509.3|13515.9|13510.9|13513|13508|0
1740363900000|2025-02-24 02:25:00|13514.5|13509.5|13515.2|13510.2|13515.8|13510.8|13512.8|13507.8|0
1740364200000|2025-02-24 02:30:00|13515.3|13510.3|13514.7|13509.7|13518.2|13513.2|13514.7|13509.7|0
1740364500000|2025-02-24 02:35:00|13514.9|13509.9|13515.5|13510.5|13516.9|13511.9|13513.2|13508.2|0
1740364800000|2025-02-24 02:40:00|13515.6|13510.6|13513.7|13508.7|13515.6|13510.6|13512.3|13507.3|0
1740365100000|2025-02-24 02:45:00|13513.6|13508.6|13517.6|13512.6|13520.8|13515.8|13512.9|13507.9|0
1740365400000|2025-02-24 02:50:00|13517.4|13512.4|13517.2|13512.2|13519.1|13514.1|13517|13512|0
1740365700000|2025-02-24 02:55:00|13517.3|13512.3|13517.6|13512.6|13520.2|13515.2|13516.4|13511.4|0
1740366000000|2025-02-24 03:00:00|13518.3|13513.3|13520.8|13515.8|13521.9|13516.9|13517.6|13512.6|0
1740366300000|2025-02-24 03:05:00|13520.6|13515.6|13521.8|13516.8|13522.8|13517.8|13520.1|13515.1|0
1740366600000|2025-02-24 03:10:00|13521.7|13516.7|13515.3|13510.3|13523|13518|13513.7|13508.7|0
1740366900000|2025-02-24 03:15:00|13515.8|13510.8|13513.8|13508.8|13517|13512|13511.8|13506.8|0
1740367200000|2025-02-24 03:20:00|13514|13509|13517|13512|13517|13512|13510.8|13505.8|0
1740367500000|2025-02-24 03:25:00|13516.8|13511.8|13514.7|13509.7|13517.1|13512.1|13514.7|13509.7|0
1740367800000|2025-02-24 03:30:00|13514.4|13509.4|13512|13507|13514.5|13509.5|13511.6|13506.6|0
1740368100000|2025-02-24 03:35:00|13511.8|13506.8|13516.1|13511.1|13517.7|13512.7|13510.1|13505.1|0
1740368400000|2025-02-24 03:40:00|13516|13511|13522.5|13517.5|13522.8|13517.8|13515.2|13510.2|0
1740368700000|2025-02-24 03:45:00|13522.4|13517.4|13524.3|13519.3|13524.6|13519.6|13520.6|13515.6|0
1740369000000|2025-02-24 03:50:00|13524.1|13519.1|13521.3|13516.3|13525.3|13520.3|13519.7|13514.7|0
1740369300000|2025-02-24 03:55:00|13521.4|13516.4|13524.5|13519.5|13524.5|13519.5|13520.1|13515.1|0
1740369600000|2025-02-24 04:00:00|13524.7|13519.7|13526.6|13521.6|13529.8|13524.8|13523|13518|0
1740369900000|2025-02-24 04:05:00|13526.1|13521.1|13525.8|13520.8|13529.1|13524.1|13525.1|13520.1|0
1740370200000|2025-02-24 04:10:00|13526.1|13521.1|13520.5|13515.5|13526.8|13521.8|13519.6|13514.6|0
1740370500000|2025-02-24 04:15:00|13520.6|13515.6|13521|13516|13522.4|13517.4|13519.4|13514.4|0
1740370800000|2025-02-24 04:20:00|13521.2|13516.2|13522.3|13517.3|13523.1|13518.1|13521.2|13516.2|0
1740371100000|2025-02-24 04:25:00|13522.4|13517.4|13523.8|13518.8|13525.5|13520.5|13522.1|13517.1|0
1740371400000|2025-02-24 04:30:00|13523.7|13518.7|13520.8|13515.8|13524.1|13519.1|13520.7|13515.7|0
1740371700000|2025-02-24 04:35:00|13521.1|13516.1|13519.3|13514.3|13521.1|13516.1|13516.4|13511.4|0
1740372000000|2025-02-24 04:40:00|13519.5|13514.5|13521.9|13516.9|13521.9|13516.9|13518.5|13513.5|0
1740372300000|2025-02-24 04:45:00|13521.5|13516.5|13519.8|13514.8|13522.2|13517.2|13518.4|13513.4|0
1740372600000|2025-02-24 04:50:00|13519.7|13514.7|13521.3|13516.3|13523.2|13518.2|13519.7|13514.7|0
1740372900000|2025-02-24 04:55:00|13521.2|13516.2|13515.9|13510.9|13521.2|13516.2|13513.8|13508.8|0
1740373200000|2025-02-24 05:00:00|13516|13511|13514.6|13509.6|13519.6|13514.6|13514.5|13509.5|0
1740373500000|2025-02-24 05:05:00|13514.5|13509.5|13515.2|13510.2|13516.8|13511.8|13514.1|13509.1|0
1740373800000|2025-02-24 05:10:00|13515.6|13510.6|13516.2|13511.2|13516.4|13511.4|13513.1|13508.1|0
1740374100000|2025-02-24 05:15:00|13516.4|13511.4|13518.8|13513.8|13519|13514|13516.4|13511.4|0
1740374400000|2025-02-24 05:20:00|13518.9|13513.9|13524.5|13519.5|13524.5|13519.5|13518.9|13513.9|0
1740374700000|2025-02-24 05:25:00|13524.4|13519.4|13524|13519|13526.5|13521.5|13522.8|13517.8|0
1740375000000|2025-02-24 05:30:00|13524.1|13519.1|13528.4|13523.4|13528.8|13523.8|13524.1|13519.1|0
1740375300000|2025-02-24 05:35:00|13528.6|13523.6|13529.6|13524.6|13532.7|13527.7|13527.1|13522.1|0
1740375600000|2025-02-24 05:40:00|13529.7|13524.7|13532.4|13527.4|13533.3|13528.3|13527.6|13522.6|0
1740375900000|2025-02-24 05:45:00|13532.5|13527.5|13525.4|13520.4|13532.9|13527.9|13524.2|13519.2|0
1740376200000|2025-02-24 05:50:00|13525.2|13520.2|13525.4|13520.4|13527.7|13522.7|13524.4|13519.4|0
1740376500000|2025-02-24 05:55:00|13525.6|13520.6|13528|13523|13528.4|13523.4|13523.5|13518.5|0
1740376800000|2025-02-24 06:00:00|13527.8|13522.8|13526.3|13521.3|13528.5|13523.5|13526|13521|0
1740377100000|2025-02-24 06:05:00|13526.2|13521.2|13528.1|13523.1|13530|13525|13525.3|13520.3|0
1740377400000|2025-02-24 06:10:00|13528.2|13523.2|13529.2|13524.2|13529.4|13524.4|13526.7|13521.7|0
1740377700000|2025-02-24 06:15:00|13529.3|13524.3|13530|13525|13530.5|13525.5|13526.9|13521.9|0
1740378000000|2025-02-24 06:20:00|13530.1|13525.1|13530.7|13525.7|13532.2|13527.2|13528.9|13523.9|0
1740378300000|2025-02-24 06:25:00|13530.6|13525.6|13530.5|13525.5|13533.2|13528.2|13530.4|13525.4|0
1740378600000|2025-02-24 06:30:00|13530.4|13525.4|13525.9|13520.9|13530.7|13525.7|13524.9|13519.9|0
1740378900000|2025-02-24 06:35:00|13526|13521|13523.6|13518.6|13526.9|13521.9|13521.7|13516.7|0
1740379200000|2025-02-24 06:40:00|13523.7|13518.7|13522.7|13517.7|13525.1|13520.1|13520|13515|0
1740379500000|2025-02-24 06:45:00|13522.8|13517.8|13523.4|13518.4|13524.4|13519.4|13519.4|13514.4|0
1740379800000|2025-02-24 06:50:00|13523.2|13518.2|13517|13512|13523.2|13518.2|13515.1|13510.1|0
1740380100000|2025-02-24 06:55:00|13517.1|13512.1|13520.4|13515.4|13522.1|13517.1|13512.6|13507.6|0
1740380400000|2025-02-24 07:00:00|13520.6|13515.6|13513.2|13508.2|13525.4|13520.4|13508.5|13503.5|0
1740380700000|2025-02-24 07:05:00|13513.4|13508.4|13518.5|13513.5|13518.5|13513.5|13511.3|13506.3|0
1740381000000|2025-02-24 07:10:00|13518.6|13513.6|13513.5|13508.5|13519.9|13514.9|13513.5|13508.5|0
1740381300000|2025-02-24 07:15:00|13512.9|13507.9|13509.7|13504.7|13514.6|13509.6|13505.7|13500.7|0
1740381600000|2025-02-24 07:20:00|13509.6|13504.6|13503.2|13498.2|13511.8|13506.8|13500.6|13495.6|0
1740381900000|2025-02-24 07:25:00|13503|13498|13501.7|13496.7|13507|13502|13498.9|13493.9|0
1740382200000|2025-02-24 07:30:00|13501.3|13496.3|13504|13499|13506.9|13501.9|13501.1|13496.1|0
1740382500000|2025-02-24 07:35:00|13504.3|13499.3|13500.2|13495.2|13504.8|13499.8|13496.9|13491.9|0
1740382800000|2025-02-24 07:40:00|13500.4|13495.4|13490.4|13485.4|13503.2|13498.2|13490.3|13485.3|0
1740383100000|2025-02-24 07:45:00|13490.2|13485.2|13499.5|13494.5|13501.1|13496.1|13485.5|13480.5|0
1740383400000|2025-02-24 07:50:00|13499.7|13494.7|13501.2|13496.2|13502.2|13497.2|13495.7|13490.7|0
1740383700000|2025-02-24 07:55:00|13501.1|13496.1|13501.6|13496.6|13503.5|13498.5|13500.2|13495.2|0
1740384000000|2025-02-24 08:00:00|13502.4|13497.4|13501.7|13496.7|13504.7|13499.7|13496.6|13491.6|0
1740384300000|2025-02-24 08:05:00|13501.4|13496.4|13474.3|13469.3|13502.1|13497.1|13473.3|13468.3|0
1740384600000|2025-02-24 08:10:00|13474.9|13469.9|13477.9|13472.9|13480.9|13475.9|13470.2|13465.2|0
1740384900000|2025-02-24 08:15:00|13477.5|13472.5|13470.1|13465.1|13480.9|13475.9|13463.9|13458.9|0
1740385200000|2025-02-24 08:20:00|13470.4|13465.4|13478.3|13473.3|13482.6|13477.6|13470.3|13465.3|0
1740385500000|2025-02-24 08:25:00|13477.4|13472.4|13488.6|13483.6|13493.1|13488.1|13477.4|13472.4|0
1740385800000|2025-02-24 08:30:00|13488.7|13483.7|13487.6|13482.6|13492.5|13487.5|13483.4|13478.4|0
1740386100000|2025-02-24 08:35:00|13487.5|13482.5|13480.4|13475.4|13488.6|13483.6|13473.9|13468.9|0
1740386400000|2025-02-24 08:40:00|13480.5|13475.5|13492.1|13487.1|13493.4|13488.4|13478.3|13473.3|0
1740386700000|2025-02-24 08:45:00|13492.2|13487.2|13502.3|13497.3|13504.8|13499.8|13491.3|13486.3|0
1740387000000|2025-02-24 08:50:00|13502.1|13497.1|13511.8|13506.8|13511.8|13506.8|13501.4|13496.4|0
1740387300000|2025-02-24 08:55:00|13511.5|13506.5|13512.9|13507.9|13515.1|13510.1|13506.6|13501.6|0
1740387600000|2025-02-24 09:00:00|13512.2|13507.2|13424.7|13421.7|13512.4|13507.4|13390.8|13387.8|0
1740387900000|2025-02-24 09:05:00|13424.1|13421.1|13421.7|13418.7|13425.6|13422.6|13405.6|13402.6|0
1740388200000|2025-02-24 09:10:00|13421.9|13418.9|13411|13408|13425.4|13422.4|13409.3|13406.3|0
1740388500000|2025-02-24 09:15:00|13410.9|13407.9|13416.7|13413.7|13419.2|13416.2|13408.6|13405.6|0
1740388800000|2025-02-24 09:20:00|13417.1|13414.1|13422.9|13419.9|13425.5|13422.5|13415|13412|0
1740389100000|2025-02-24 09:25:00|13423.4|13420.4|13423.8|13420.8|13424.9|13421.9|13419.6|13416.6|0
1740389400000|2025-02-24 09:30:00|13423.6|13420.6|13424.2|13421.2|13429.1|13426.1|13421.8|13418.8|0
1740389700000|2025-02-24 09:35:00|13424|13421|13422.4|13419.4|13427.9|13424.9|13422.2|13419.2|0
1740390000000|2025-02-24 09:40:00|13422.2|13419.2|13416.6|13413.6|13423.2|13420.2|13411.9|13408.9|0
1740390300000|2025-02-24 09:45:00|13416.1|13413.1|13405.3|13402.3|13416.7|13413.7|13405.3|13402.3|0
1740390600000|2025-02-24 09:50:00|13407.7|13404.7|13411.9|13408.9|13413.3|13410.3|13405.5|13402.5|0
1740390900000|2025-02-24 09:55:00|13412|13409|13409.8|13406.8|13412.7|13409.7|13405.8|13402.8|0
1740391200000|2025-02-24 10:00:00|13409.7|13406.7|13407.5|13404.5|13413|13410|13407.5|13404.5|0
1740391500000|2025-02-24 10:05:00|13407.2|13404.2|13405.9|13402.9|13407.8|13404.8|13405.4|13402.4|0
1740391800000|2025-02-24 10:10:00|13405.8|13402.8|13409.2|13406.2|13409.2|13406.2|13400.8|13397.8|0
1740392100000|2025-02-24 10:15:00|13409.4|13406.4|13408|13405|13409.8|13406.8|13405.3|13402.3|0
1740392400000|2025-02-24 10:20:00|13408.1|13405.1|13403.5|13400.5|13408.2|13405.2|13402.4|13399.4|0
1740392700000|2025-02-24 10:25:00|13403.4|13400.4|13401.6|13398.6|13404.6|13401.6|13400.6|13397.6|0
1740393000000|2025-02-24 10:30:00|13401.9|13398.9|13401.8|13398.8|13406.3|13403.3|13400.4|13397.4|0
1740393300000|2025-02-24 10:35:00|13401.9|13398.9|13401.1|13398.1|13403|13400|13399|13396|0
1740393600000|2025-02-24 10:40:00|13400.6|13397.6|13399.5|13396.5|13400.6|13397.6|13397.7|13394.7|0
1740393900000|2025-02-24 10:45:00|13399.7|13396.7|13400.6|13397.6|13400.9|13397.9|13398.8|13395.8|0
1740394200000|2025-02-24 10:50:00|13400.3|13397.3|13401.2|13398.2|13401.3|13398.3|13397.1|13394.1|0
1740394500000|2025-02-24 10:55:00|13403.3|13400.3|13398.8|13395.8|13404.7|13401.7|13396.5|13393.5|0
1740394800000|2025-02-24 11:00:00|13399.6|13396.6|13390.3|13387.3|13399.8|13396.8|13385.5|13382.5|0
1740395100000|2025-02-24 11:05:00|13392.2|13389.2|13406.6|13403.6|13407.5|13404.5|13392.2|13389.2|0
1740395400000|2025-02-24 11:10:00|13406.4|13403.4|13398|13395|13406.4|13403.4|13395.7|13392.7|0
1740395700000|2025-02-24 11:15:00|13399|13396|13401.1|13398.1|13403|13400|13397.6|13394.6|0
1740396000000|2025-02-24 11:20:00|13401|13398|13405.9|13402.9|13407.5|13404.5|13399.7|13396.7|0
1740396300000|2025-02-24 11:25:00|13406|13403|13409.8|13406.8|13411.9|13408.9|13405|13402|0
1740396600000|2025-02-24 11:30:00|13409.7|13406.7|13414.2|13411.2|13414.2|13411.2|13407.9|13404.9|0
1740396900000|2025-02-24 11:35:00|13414.1|13411.1|13414|13411|13416.1|13413.1|13412.6|13409.6|0
1740397200000|2025-02-24 11:40:00|13413.6|13410.6|13414.4|13411.4|13415.3|13412.3|13412.8|13409.8|0
1740397500000|2025-02-24 11:45:00|13413.9|13410.9|13411.5|13408.5|13414|13411|13411.4|13408.4|0
1740397800000|2025-02-24 11:50:00|13411.3|13408.3|13408.7|13405.7|13412.1|13409.1|13408.3|13405.3|0
1740398100000|2025-02-24 11:55:00|13408.6|13405.6|13415.4|13412.4|13415.5|13412.5|13406.7|13403.7|0
1740398400000|2025-02-24 12:00:00|13415.1|13412.1|13404.6|13401.6|13415.1|13412.1|13403.7|13400.7|0
1740398700000|2025-02-24 12:05:00|13404.5|13401.5|13403.3|13400.3|13407.4|13404.4|13401.6|13398.6|0
1740399000000|2025-02-24 12:10:00|13403.2|13400.2|13399.6|13396.6|13407.8|13404.8|13399.5|13396.5|0
1740399300000|2025-02-24 12:15:00|13399.7|13396.7|13417.3|13414.3|13417.4|13414.4|13399.7|13396.7|0
1740399600000|2025-02-24 12:20:00|13417.4|13414.4|13414.7|13411.7|13419|13416|13414.6|13411.6|0
1740399900000|2025-02-24 12:25:00|13414.8|13411.8|13414.4|13411.4|13415.7|13412.7|13411.4|13408.4|0
1740400200000|2025-02-24 12:30:00|13414.8|13411.8|13420.2|13417.2|13422.8|13419.8|13414.8|13411.8|0
1740400500000|2025-02-24 12:35:00|13420.4|13417.4|13425.4|13422.4|13425.7|13422.7|13419.6|13416.6|0
1740400800000|2025-02-24 12:40:00|13425.5|13422.5|13414.8|13411.8|13426.6|13423.6|13414.8|13411.8|0
1740401100000|2025-02-24 12:45:00|13413.9|13410.9|13409.8|13406.8|13416.5|13413.5|13409.6|13406.6|0
1740401400000|2025-02-24 12:50:00|13409.7|13406.7|13409|13406|13415.7|13412.7|13406.5|13403.5|0
1740401700000|2025-02-24 12:55:00|13409.1|13406.1|13418.5|13415.5|13419.8|13416.8|13408.5|13405.5|0
1740402000000|2025-02-24 13:00:00|13419.8|13416.8|13420.4|13417.4|13427.5|13424.5|13414.3|13411.3|0
1740402300000|2025-02-24 13:05:00|13420.1|13417.1|13422.2|13419.2|13423.6|13420.6|13419.6|13416.6|0
1740402600000|2025-02-24 13:10:00|13422.4|13419.4|13429.9|13426.9|13432.1|13429.1|13420.2|13417.2|0
1740402900000|2025-02-24 13:15:00|13429.7|13426.7|13435.5|13432.5|13439.3|13436.3|13429|13426|0
1740403200000|2025-02-24 13:20:00|13435.6|13432.6|13438.5|13435.5|13438.5|13435.5|13432.4|13429.4|0
1740403500000|2025-02-24 13:25:00|13438.4|13435.4|13438.3|13435.3|13438.6|13435.6|13434.2|13431.2|0
1740403800000|2025-02-24 13:30:00|13438.2|13435.2|13434.4|13431.4|13440.2|13437.2|13433.7|13430.7|0
1740404100000|2025-02-24 13:35:00|13434.2|13431.2|13440.2|13437.2|13440.4|13437.4|13433.9|13430.9|0
1740404400000|2025-02-24 13:40:00|13440.4|13437.4|13444.6|13441.6|13444.6|13441.6|13437.3|13434.3|0
1740404700000|2025-02-24 13:45:00|13444.5|13441.5|13439.9|13436.9|13445.5|13442.5|13438.2|13435.2|0
1740405000000|2025-02-24 13:50:00|13439.4|13436.4|13446.1|13443.1|13446.1|13443.1|13437.3|13434.3|0
1740405300000|2025-02-24 13:55:00|13446.3|13443.3|13453.5|13450.5|13454|13451|13444|13441|0
1740405600000|2025-02-24 14:00:00|13453.1|13450.1|13445.6|13442.6|13456.6|13453.6|13445.6|13442.6|0
1740405900000|2025-02-24 14:05:00|13445.3|13442.3|13439|13436|13445.7|13442.7|13436.5|13433.5|0
1740406200000|2025-02-24 14:10:00|13439.2|13436.2|13436.6|13433.6|13440.8|13437.8|13433.7|13430.7|0
1740406500000|2025-02-24 14:15:00|13436.7|13433.7|13429.8|13426.8|13437.5|13434.5|13429.7|13426.7|0
1740406800000|2025-02-24 14:20:00|13429.7|13426.7|13427.3|13424.3|13429.9|13426.9|13425.6|13422.6|0
1740407100000|2025-02-24 14:25:00|13410.1|13407.1|13431.4|13428.4|13432.1|13429.1|13388.6|13385.6|0
1740407400000|2025-02-24 14:30:00|13424.3|13421.3|13405.3|13403.5|13458.6|13456.8|13392.6|13390.8|0
1740407700000|2025-02-24 14:35:00|13404.8|13403|13339.7|13337.9|13411.4|13409.6|13339.4|13337.6|0
1740408000000|2025-02-24 14:40:00|13340.5|13338.7|13329.1|13327.3|13354.1|13352.3|13320.8|13319|0
1740408300000|2025-02-24 14:45:00|13331.4|13329.6|13326.1|13324.3|13351.7|13349.9|13316.3|13314.5|0
1740408600000|2025-02-24 14:50:00|13329.6|13327.8|13248.2|13246.4|13330.6|13328.8|13245.4|13243.6|0
1740408900000|2025-02-24 14:55:00|13248.1|13246.3|13199.7|13197.9|13250.5|13248.7|13197.5|13195.7|0
1740409200000|2025-02-24 15:00:00|13199.1|13197.3|13136|13134.2|13208.7|13206.9|13126.8|13125|0
1740409500000|2025-02-24 15:05:00|13135.7|13133.9|13138.9|13137.1|13156.1|13154.3|13079.5|13077.7|0
1740409800000|2025-02-24 15:10:00|13139.2|13137.4|13193|13191.2|13200|13198.2|13138.7|13136.9|0
1740410100000|2025-02-24 15:15:00|13192.9|13191.1|13166|13164.2|13201.2|13199.4|13157.6|13155.8|0
1740410400000|2025-02-24 15:20:00|13165.3|13163.5|13185.7|13183.9|13185.9|13184.1|13159|13157.2|0
1740410700000|2025-02-24 15:25:00|13187.3|13185.5|13135.5|13133.7|13187.3|13185.5|13133.3|13131.5|0
1740411000000|2025-02-24 15:30:00|13137.2|13135.4|13143|13141.2|13158.1|13156.3|13135.7|13133.9|0
1740411300000|2025-02-24 15:35:00|13144.2|13142.4|13140.5|13138.7|13159.5|13157.7|13125.5|13123.7|0
1740411600000|2025-02-24 15:40:00|13140.9|13139.1|13119.4|13117.6|13152.3|13150.5|13111.9|13110.1|0
1740411900000|2025-02-24 15:45:00|13120.8|13119|13107.7|13105.9|13132.7|13130.9|13082|13080.2|0
1740412200000|2025-02-24 15:50:00|13107.8|13106|13099.1|13097.3|13114.2|13112.4|13084.5|13082.7|0
1740412500000|2025-02-24 15:55:00|13098.1|13096.3|13126.2|13124.4|13129.8|13128|13083.9|13082.1|0
1740412800000|2025-02-24 16:00:00|13126.8|13125|13144.2|13142.4|13149.7|13147.9|13114.9|13113.1|0
1740413100000|2025-02-24 16:05:00|13144|13142.2|13155.1|13153.3|13169.8|13168|13142.5|13140.7|0
1740413400000|2025-02-24 16:10:00|13154.5|13152.7|13157.5|13155.7|13166.4|13164.6|13154.5|13152.7|0
1740413700000|2025-02-24 16:15:00|13158|13156.2|13172.8|13171|13173.2|13171.4|13153.4|13151.6|0
1740414000000|2025-02-24 16:20:00|13173.1|13171.3|13183.9|13182.1|13186.2|13184.4|13164.3|13162.5|0
1740414300000|2025-02-24 16:25:00|13183.2|13181.4|13219.2|13217.4|13224.9|13223.1|13182.6|13180.8|0
1740414600000|2025-02-24 16:30:00|13218.7|13216.9|13212|13210.2|13227.6|13225.8|13211.1|13209.3|0
1740414900000|2025-02-24 16:35:00|13212.1|13210.3|13189.8|13188|13218.9|13217.1|13187.3|13185.5|0
1740415200000|2025-02-24 16:40:00|13189|13187.2|13228.7|13226.9|13245.3|13243.5|13189|13187.2|0
1740415500000|2025-02-24 16:45:00|13228.6|13226.8|13229.4|13227.6|13244.4|13242.6|13228.6|13226.8|0
1740415800000|2025-02-24 16:50:00|13229.3|13227.5|13221.7|13219.9|13230.9|13229.1|13215.7|13213.9|0
1740416100000|2025-02-24 16:55:00|13220.9|13219.1|13215.6|13213.8|13223.1|13221.3|13210.9|13209.1|0
1740416400000|2025-02-24 17:00:00|13215.2|13213.4|13237.6|13235.8|13238.1|13236.3|13210.4|13208.6|0
1740416700000|2025-02-24 17:05:00|13239.6|13237.8|13236|13234.2|13245|13243.2|13214.5|13212.7|0
1740417000000|2025-02-24 17:10:00|13236.4|13234.6|13232.9|13231.1|13249.4|13247.6|13226.6|13224.8|0
1740417300000|2025-02-24 17:15:00|13232.1|13230.3|13277.6|13275.8|13277.6|13275.8|13232.1|13230.3|0
1740417600000|2025-02-24 17:20:00|13279.3|13277.5|13267.3|13265.5|13283.8|13282|13262.1|13260.3|0
1740417900000|2025-02-24 17:25:00|13267.1|13265.3|13276.7|13274.9|13284.9|13283.1|13260.9|13259.1|0
1740418200000|2025-02-24 17:30:00|13278.2|13276.4|13270.3|13268.5|13278.2|13276.4|13260.3|13258.5|0
1740418500000|2025-02-24 17:35:00|13270.5|13268.7|13281.9|13280.1|13282.1|13280.3|13266.3|13264.5|0
1740418800000|2025-02-24 17:40:00|13281.6|13279.8|13289.7|13287.9|13293.9|13292.1|13281.3|13279.5|0
1740419100000|2025-02-24 17:45:00|13290|13288.2|13292.5|13290.7|13298.2|13296.4|13277.9|13276.1|0
1740419400000|2025-02-24 17:50:00|13292.6|13290.8|13273|13271.2|13292.6|13290.8|13270.3|13268.5|0
1740419700000|2025-02-24 17:55:00|13272.2|13270.4|13266.7|13264.9|13283.7|13281.9|13262.1|13260.3|0
1740420000000|2025-02-24 18:00:00|13266.2|13264.4|13275|13273.2|13275.1|13273.3|13265.6|13263.8|0
1740420300000|2025-02-24 18:05:00|13276.2|13274.4|13278.2|13276.4|13288|13286.2|13273.1|13271.3|0
1740420600000|2025-02-24 18:10:00|13278|13276.2|13285.2|13283.4|13285.4|13283.6|13273.7|13271.9|0
1740420900000|2025-02-24 18:15:00|13285.3|13283.5|13301.7|13299.9|13307.1|13305.3|13283.8|13282|0
1740421200000|2025-02-24 18:20:00|13301|13299.2|13284.1|13282.3|13302.7|13300.9|13279.8|13278|0
1740421500000|2025-02-24 18:25:00|13285.9|13284.1|13296.9|13295.1|13297.2|13295.4|13285.7|13283.9|0
1740421800000|2025-02-24 18:30:00|13298|13296.2|13285.8|13284|13298|13296.2|13278.7|13276.9|0
1740422100000|2025-02-24 18:35:00|13285.5|13283.7|13279.5|13277.7|13285.5|13283.7|13275.8|13274|0
1740422400000|2025-02-24 18:40:00|13279.3|13277.5|13285.4|13283.6|13288.2|13286.4|13279|13277.2|0
1740422700000|2025-02-24 18:45:00|13286.6|13284.8|13288.9|13287.1|13293.8|13292|13280.7|13278.9|0
1740423000000|2025-02-24 18:50:00|13288.8|13287|13285.4|13283.6|13290.2|13288.4|13278.1|13276.3|0
1740423300000|2025-02-24 18:55:00|13285.6|13283.8|13266.6|13264.8|13286.5|13284.7|13259.3|13257.5|0
1740423600000|2025-02-24 19:00:00|13264.5|13262.7|13277.9|13276.1|13279.4|13277.6|13264.5|13262.7|0
1740423900000|2025-02-24 19:05:00|13277.1|13275.3|13262.2|13260.4|13281.8|13280|13255.6|13253.8|0
1740424200000|2025-02-24 19:10:00|13261.6|13259.8|13265.7|13263.9|13266.3|13264.5|13249.5|13247.7|0
1740424500000|2025-02-24 19:15:00|13264.7|13262.9|13242.9|13241.1|13265.4|13263.6|13241.2|13239.4|0
1740424800000|2025-02-24 19:20:00|13242.8|13241|13245.2|13243.4|13248.2|13246.4|13235.7|13233.9|0
1740425100000|2025-02-24 19:25:00|13244.3|13242.5|13234.7|13232.9|13250.8|13249|13232.9|13231.1|0
1740425400000|2025-02-24 19:30:00|13235|13233.2|13254.8|13253|13255.8|13254|13232.2|13230.4|0
1740425700000|2025-02-24 19:35:00|13254.6|13252.8|13248.5|13246.7|13254.8|13253|13246.4|13244.6|0
1740426000000|2025-02-24 19:40:00|13248.6|13246.8|13237.1|13235.3|13250.2|13248.4|13232|13230.2|0
1740426300000|2025-02-24 19:45:00|13240.1|13238.3|13233.3|13231.5|13240.1|13238.3|13228.9|13227.1|0
1740426600000|2025-02-24 19:50:00|13233.2|13231.4|13220.4|13218.6|13236|13234.2|13219.7|13217.9|0
1740426900000|2025-02-24 19:55:00|13219.7|13217.9|13219.6|13217.8|13224.3|13222.5|13213.9|13212.1|0
1740427200000|2025-02-24 20:00:00|13222.3|13220.5|13214.1|13212.3|13223.4|13221.6|13202.6|13200.8|0
1740427500000|2025-02-24 20:05:00|13216.3|13214.5|13223.4|13221.6|13227.4|13225.6|13208.6|13206.8|0
1740427800000|2025-02-24 20:10:00|13223.3|13221.5|13222.5|13220.7|13224.3|13222.5|13217.1|13215.3|0
1740428100000|2025-02-24 20:15:00|13223.2|13221.4|13220.9|13219.1|13235.7|13233.9|13210.7|13208.9|0
1740428400000|2025-02-24 20:20:00|13221.5|13219.7|13211.2|13209.4|13228.4|13226.6|13210.1|13208.3|0
1740428700000|2025-02-24 20:25:00|13211.5|13209.7|13207|13205.2|13214.3|13212.5|13206|13204.2|0
1740429000000|2025-02-24 20:30:00|13209.6|13207.8|13218.2|13216.4|13221.6|13219.8|13207.9|13206.1|0
1740429300000|2025-02-24 20:35:00|13218.1|13216.3|13204.8|13203|13221.4|13219.6|13204.1|13202.3|0
1740429600000|2025-02-24 20:40:00|13204.9|13203.1|13184.2|13182.4|13205.5|13203.7|13173.8|13172|0
1740429900000|2025-02-24 20:45:00|13184.3|13182.5|13189.6|13187.8|13192.5|13190.7|13181.1|13179.3|0
1740430200000|2025-02-24 20:50:00|13184.9|13183.1|13131.3|13129.5|13186.1|13184.3|13131.1|13129.3|0
1740430500000|2025-02-24 20:55:00|13133.1|13131.3|13108.4|13106.6|13133.1|13131.3|13097.4|13095.6|0
1740430800000|2025-02-24 21:00:00|13124.6|13121.6|13119.6|13116.6|13138.4|13135.4|13117.7|13114.7|0
1740431100000|2025-02-24 21:05:00|13125.8|13122.8|13114.9|13111.9|13125.8|13122.8|13114.2|13111.2|0
1740431400000|2025-02-24 21:10:00|13115.1|13112.1|13127.1|13124.1|13128.5|13125.5|13114.9|13111.9|0
1740431700000|2025-02-24 21:15:00|13126.9|13123.9|13121.4|13118.4|13127.4|13124.4|13121.3|13118.3|0
1740432000000|2025-02-24 21:20:00|13121.6|13118.6|13126.8|13123.8|13126.9|13123.9|13121.3|13118.3|0
1740432300000|2025-02-24 21:25:00|13126.9|13123.9|13131.7|13128.7|13133.4|13130.4|13126.8|13123.8|0
1740432600000|2025-02-24 21:30:00|13131.9|13128.9|13133.2|13130.2|13133.5|13130.5|13130.9|13127.9|0
1740432900000|2025-02-24 21:35:00|13133.3|13130.3|13127.2|13124.2|13133.4|13130.4|13126.9|13123.9|0
1740433200000|2025-02-24 21:40:00|13127.1|13124.1|13120.3|13117.3|13127.7|13124.7|13119.4|13116.4|0
1740433500000|2025-02-24 21:45:00|13120.4|13117.4|13122.1|13119.1|13122.7|13119.7|13119.9|13116.9|0
1740433800000|2025-02-24 21:50:00|13122|13119|13125.7|13122.7|13126.1|13123.1|13121.4|13118.4|0
1740434100000|2025-02-24 21:55:00|13125.9|13122.9|13131.2|13128.2|13131.7|13128.7|13125.9|13122.9|0
1740434400000|2025-02-24 22:00:00|13131.6|13128.6|13126.8|13123.8|13133.7|13130.7|13125.7|13122.7|0
1740434700000|2025-02-24 22:05:00|13126.7|13123.7|13122.6|13119.6|13127.5|13124.5|13121.9|13118.9|0
1740435000000|2025-02-24 22:10:00|13122.4|13119.4|13118.5|13115.5|13123.5|13120.5|13118.4|13115.4|0
1740435300000|2025-02-24 22:15:00|13118.8|13115.8|13116.7|13113.7|13119.2|13116.2|13116.4|13113.4|0
1740435600000|2025-02-24 22:20:00|13116.8|13113.8|13116|13113|13117.2|13114.2|13114.2|13111.2|0
1740435900000|2025-02-24 22:25:00|13115.6|13112.6|13113.4|13110.4|13116.1|13113.1|13112.4|13109.4|0
1740436200000|2025-02-24 22:30:00|13113.1|13110.1|13114.2|13111.2|13116.4|13113.4|13111.6|13108.6|0
1740436500000|2025-02-24 22:35:00|13114.6|13111.6|13119.1|13116.1|13119.7|13116.7|13114.6|13111.6|0
1740436800000|2025-02-24 22:40:00|13119|13116|13119.3|13116.3|13120.2|13117.2|13117.2|13114.2|0
1740437100000|2025-02-24 22:45:00|13119.2|13116.2|13119|13116|13119.7|13116.7|13118.5|13115.5|0
1740437400000|2025-02-24 22:50:00|13118.9|13115.9|13120.2|13117.2|13120.4|13117.4|13118.2|13115.2|0
1740437700000|2025-02-24 22:55:00|13120.1|13117.1|13118.9|13115.9|13120.2|13117.2|13118.2|13115.2|0
1740438000000|2025-02-24 23:00:00|13118.8|13115.8|13126.6|13123.6|13133.7|13130.7|13118.8|13115.8|0
1740438300000|2025-02-24 23:05:00|13126.2|13123.2|13126.4|13123.4|13128.7|13125.7|13125.7|13122.7|0
1740438600000|2025-02-24 23:10:00|13126.8|13123.8|13124.2|13121.2|13126.8|13123.8|13123.2|13120.2|0
1740438900000|2025-02-24 23:15:00|13124.3|13121.3|13126.1|13123.1|13126.2|13123.2|13122.5|13119.5|0
1740439200000|2025-02-24 23:20:00|13126.2|13123.2|13124.5|13121.5|13126.2|13123.2|13124.2|13121.2|0
1740439500000|2025-02-24 23:25:00|13124.4|13121.4|13125.5|13122.5|13125.5|13122.5|13123.6|13120.6|0
1740439800000|2025-02-24 23:30:00|13125.3|13122.3|13114.4|13111.4|13127.3|13124.3|13114.2|13111.2|0
1740440100000|2025-02-24 23:35:00|13115.2|13112.2|13114.4|13111.4|13116.5|13113.5|13112|13109|0
1740440400000|2025-02-24 23:40:00|13114.6|13111.6|13112.9|13109.9|13115.5|13112.5|13110.8|13107.8|0
1740440700000|2025-02-24 23:45:00|13113|13110|13107.3|13104.3|13113|13110|13107.3|13104.3|0
1740441000000|2025-02-24 23:50:00|13107.4|13104.4|13096|13093|13107.4|13104.4|13095.7|13092.7|0
1740441300000|2025-02-24 23:55:00|13096.6|13093.6|13093.9|13090.9|13096.7|13093.7|13089.6|13086.6|0
1740441600000|2025-02-25 00:00:00|13094|13091|13103.3|13100.3|13104.9|13101.9|13094|13091|0
1740441900000|2025-02-25 00:05:00|13103.4|13100.4|13117.6|13114.6|13117.6|13114.6|13102.8|13099.8|0
1740442200000|2025-02-25 00:10:00|13117.2|13114.2|13122.4|13119.4|13123.5|13120.5|13113|13110|0
1740442500000|2025-02-25 00:15:00|13122.3|13119.3|13122.7|13119.7|13126|13123|13119.9|13116.9|0
1740442800000|2025-02-25 00:20:00|13122.9|13119.9|13118.2|13115.2|13126.5|13123.5|13116.8|13113.8|0
1740443100000|2025-02-25 00:25:00|13118.7|13115.7|13125.8|13122.8|13133.2|13130.2|13114.1|13111.1|0
1740443400000|2025-02-25 00:30:00|13126.5|13123.5|13127.8|13124.8|13129.2|13126.2|13126.1|13123.1|0
1740443700000|2025-02-25 00:35:00|13127.7|13124.7|13132.4|13129.4|13132.9|13129.9|13125.8|13122.8|0
1740444000000|2025-02-25 00:40:00|13132.3|13129.3|13131.7|13128.7|13135.2|13132.2|13131.5|13128.5|0
1740444300000|2025-02-25 00:45:00|13131.3|13128.3|13130.8|13127.8|13131.3|13128.3|13129|13126|0
1740444600000|2025-02-25 00:50:00|13130.7|13127.7|13132|13129|13136|13133|13129.1|13126.1|0
1740444900000|2025-02-25 00:55:00|13131.9|13128.9|13127.3|13122.3|13135|13132|13125|13122|0
1740445200000|2025-02-25 01:00:00|13126.6|13121.6|13135.7|13130.7|13136.6|13131.6|13119.2|13114.2|0
1740445500000|2025-02-25 01:05:00|13135|13130|13130.5|13125.5|13137.3|13132.3|13127.8|13122.8|0
1740445800000|2025-02-25 01:10:00|13130.4|13125.4|13123.1|13118.1|13131.8|13126.8|13121.7|13116.7|0
1740446100000|2025-02-25 01:15:00|13122.8|13117.8|13123.8|13118.8|13130.4|13125.4|13121.3|13116.3|0
1740446400000|2025-02-25 01:20:00|13123.9|13118.9|13121.5|13116.5|13127|13122|13120.3|13115.3|0
1740446700000|2025-02-25 01:25:00|13121.4|13116.4|13121.1|13116.1|13122.1|13117.1|13110.7|13105.7|0
1740447000000|2025-02-25 01:30:00|13121.2|13116.2|13133.9|13128.9|13138.1|13133.1|13121.2|13116.2|0
1740447300000|2025-02-25 01:35:00|13133.8|13128.8|13131.6|13126.6|13136.8|13131.8|13127.1|13122.1|0
1740447600000|2025-02-25 01:40:00|13131.7|13126.7|13132.2|13127.2|13135.5|13130.5|13129.9|13124.9|0
1740447900000|2025-02-25 01:45:00|13132.3|13127.3|13125.7|13120.7|13132.8|13127.8|13122.5|13117.5|0
1740448200000|2025-02-25 01:50:00|13126|13121|13130.8|13125.8|13133.1|13128.1|13124.1|13119.1|0
1740448500000|2025-02-25 01:55:00|13130.7|13125.7|13132.9|13127.9|13134.4|13129.4|13129.6|13124.6|0
1740448800000|2025-02-25 02:00:00|13132.8|13127.8|13135.5|13130.5|13139.3|13134.3|13131.6|13126.6|0
1740449100000|2025-02-25 02:05:00|13135.7|13130.7|13132.5|13127.5|13136.8|13131.8|13131.2|13126.2|0
1740449400000|2025-02-25 02:10:00|13132.4|13127.4|13135.2|13130.2|13136.8|13131.8|13131.9|13126.9|0
1740449700000|2025-02-25 02:15:00|13135.4|13130.4|13133.2|13128.2|13136.7|13131.7|13132.9|13127.9|0
1740450000000|2025-02-25 02:20:00|13133.4|13128.4|13121.8|13116.8|13134.3|13129.3|13103.9|13098.9|0
1740450300000|2025-02-25 02:25:00|13121.5|13116.5|13121.2|13116.2|13127.8|13122.8|13120.6|13115.6|0
1740450600000|2025-02-25 02:30:00|13121.3|13116.3|13121.3|13116.3|13126|13121|13117.8|13112.8|0
1740450900000|2025-02-25 02:35:00|13120.7|13115.7|13124.9|13119.9|13125.5|13120.5|13119.6|13114.6|0
1740451200000|2025-02-25 02:40:00|13125|13120|13127.9|13122.9|13130|13125|13124.9|13119.9|0
1740451500000|2025-02-25 02:45:00|13128|13123|13126.2|13121.2|13128|13123|13124.5|13119.5|0
1740451800000|2025-02-25 02:50:00|13126.3|13121.3|13126|13121|13127.9|13122.9|13123.6|13118.6|0
1740452100000|2025-02-25 02:55:00|13126.1|13121.1|13130.4|13125.4|13131|13126|13124.6|13119.6|0
1740452400000|2025-02-25 03:00:00|13130.3|13125.3|13133.3|13128.3|13134.9|13129.9|13128.1|13123.1|0
1740452700000|2025-02-25 03:05:00|13133.5|13128.5|13129.4|13124.4|13133.6|13128.6|13129.4|13124.4|0
1740453000000|2025-02-25 03:10:00|13129.3|13124.3|13131.4|13126.4|13131.7|13126.7|13126.8|13121.8|0
1740453300000|2025-02-25 03:15:00|13131.2|13126.2|13128.2|13123.2|13131.4|13126.4|13127.7|13122.7|0
1740453600000|2025-02-25 03:20:00|13128.3|13123.3|13128.2|13123.2|13131.5|13126.5|13125.6|13120.6|0
1740453900000|2025-02-25 03:25:00|13128.1|13123.1|13127.3|13122.3|13131.1|13126.1|13127.3|13122.3|0
1740454200000|2025-02-25 03:30:00|13127.5|13122.5|13126|13121|13128.5|13123.5|13125|13120|0
1740454500000|2025-02-25 03:35:00|13125.9|13120.9|13123.9|13118.9|13126.2|13121.2|13122.6|13117.6|0
1740454800000|2025-02-25 03:40:00|13124.1|13119.1|13125.4|13120.4|13126.6|13121.6|13122.7|13117.7|0
1740455100000|2025-02-25 03:45:00|13125.3|13120.3|13129.3|13124.3|13130.6|13125.6|13124.8|13119.8|0
1740455400000|2025-02-25 03:50:00|13129.5|13124.5|13124.9|13119.9|13129.9|13124.9|13123.2|13118.2|0
1740455700000|2025-02-25 03:55:00|13124.6|13119.6|13125.2|13120.2|13128.7|13123.7|13123.6|13118.6|0
1740456000000|2025-02-25 04:00:00|13125.1|13120.1|13119.5|13114.5|13127.5|13122.5|13114|13109|0
1740456300000|2025-02-25 04:05:00|13119.3|13114.3|13120.8|13115.8|13121.2|13116.2|13118|13113|0
1740456600000|2025-02-25 04:10:00|13120.9|13115.9|13120.3|13115.3|13122.2|13117.2|13118.5|13113.5|0
1740456900000|2025-02-25 04:15:00|13120.7|13115.7|13127.3|13122.3|13128.1|13123.1|13120.6|13115.6|0
1740457200000|2025-02-25 04:20:00|13127.5|13122.5|13129.6|13124.6|13131|13126|13125.7|13120.7|0
1740457500000|2025-02-25 04:25:00|13129.5|13124.5|13130.6|13125.6|13131.3|13126.3|13128.7|13123.7|0
1740457800000|2025-02-25 04:30:00|13130.5|13125.5|13128.5|13123.5|13130.9|13125.9|13127.3|13122.3|0
1740458100000|2025-02-25 04:35:00|13128.6|13123.6|13125.3|13120.3|13131.9|13126.9|13124|13119|0
1740458400000|2025-02-25 04:40:00|13125.2|13120.2|13123.6|13118.6|13126.8|13121.8|13123.5|13118.5|0
1740458700000|2025-02-25 04:45:00|13123.5|13118.5|13122.8|13117.8|13125.1|13120.1|13122.2|13117.2|0
1740459000000|2025-02-25 04:50:00|13122.7|13117.7|13122.8|13117.8|13124.2|13119.2|13119.8|13114.8|0
1740459300000|2025-02-25 04:55:00|13122.7|13117.7|13119.2|13114.2|13122.7|13117.7|13118.1|13113.1|0
1740459600000|2025-02-25 05:00:00|13119.4|13114.4|13124.7|13119.7|13125.7|13120.7|13119.4|13114.4|0
1740459900000|2025-02-25 05:05:00|13124.5|13119.5|13126.2|13121.2|13126.2|13121.2|13123.9|13118.9|0
1740460200000|2025-02-25 05:10:00|13125.8|13120.8|13125.2|13120.2|13126.6|13121.6|13123.1|13118.1|0
1740460500000|2025-02-25 05:15:00|13125.3|13120.3|13127.4|13122.4|13128|13123|13125.1|13120.1|0
1740460800000|2025-02-25 05:20:00|13127.3|13122.3|13128.6|13123.6|13128.9|13123.9|13125.6|13120.6|0
1740461100000|2025-02-25 05:25:00|13128.5|13123.5|13128|13123|13131|13126|13127.1|13122.1|0
1740461400000|2025-02-25 05:30:00|13127.9|13122.9|13127.6|13122.6|13128.7|13123.7|13125.1|13120.1|0
1740461700000|2025-02-25 05:35:00|13127.5|13122.5|13128.8|13123.8|13128.8|13123.8|13126.6|13121.6|0
1740462000000|2025-02-25 05:40:00|13128.7|13123.7|13126.7|13121.7|13129|13124|13124.8|13119.8|0
1740462300000|2025-02-25 05:45:00|13126.8|13121.8|13130.9|13125.9|13131.1|13126.1|13126.6|13121.6|0
1740462600000|2025-02-25 05:50:00|13131|13126|13131.7|13126.7|13132.3|13127.3|13129.7|13124.7|0
1740462900000|2025-02-25 05:55:00|13131.5|13126.5|13129.4|13124.4|13132.4|13127.4|13128.8|13123.8|0
1740463200000|2025-02-25 06:00:00|13129.3|13124.3|13125.7|13120.7|13130|13125|13124.4|13119.4|0
1740463500000|2025-02-25 06:05:00|13125.5|13120.5|13132.7|13127.7|13132.7|13127.7|13125.4|13120.4|0
1740463800000|2025-02-25 06:10:00|13133.4|13128.4|13133|13128|13134.3|13129.3|13130.9|13125.9|0
1740464100000|2025-02-25 06:15:00|13133.2|13128.2|13131.8|13126.8|13134.6|13129.6|13131.8|13126.8|0
1740464400000|2025-02-25 06:20:00|13131.7|13126.7|13127.6|13122.6|13131.8|13126.8|13126.7|13121.7|0
1740464700000|2025-02-25 06:25:00|13127.7|13122.7|13123.1|13118.1|13127.7|13122.7|13121.1|13116.1|0
1740465000000|2025-02-25 06:30:00|13123.2|13118.2|13116.2|13111.2|13125.4|13120.4|13116.2|13111.2|0
1740465300000|2025-02-25 06:35:00|13116.4|13111.4|13116.1|13111.1|13117.5|13112.5|13114.1|13109.1|0
1740465600000|2025-02-25 06:40:00|13116.2|13111.2|13117.7|13112.7|13119.8|13114.8|13111|13106|0
1740465900000|2025-02-25 06:45:00|13117.8|13112.8|13118.5|13113.5|13121.4|13116.4|13117.7|13112.7|0
1740466200000|2025-02-25 06:50:00|13118.7|13113.7|13117.1|13112.1|13119|13114|13111.4|13106.4|0
1740466500000|2025-02-25 06:55:00|13117|13112|13119|13114|13121.7|13116.7|13115|13110|0
1740466800000|2025-02-25 07:00:00|13119.1|13114.1|13105.6|13100.6|13121.3|13116.3|13104.6|13099.6|0
1740467100000|2025-02-25 07:05:00|13105.5|13100.5|13105.1|13100.1|13107.8|13102.8|13094.1|13089.1|0
1740467400000|2025-02-25 07:10:00|13104.9|13099.9|13106.4|13101.4|13107.5|13102.5|13101.2|13096.2|0
1740467700000|2025-02-25 07:15:00|13106.5|13101.5|13107.1|13102.1|13113.4|13108.4|13106.1|13101.1|0
1740468000000|2025-02-25 07:20:00|13107.2|13102.2|13103.9|13098.9|13107.2|13102.2|13099.5|13094.5|0
1740468300000|2025-02-25 07:25:00|13103.8|13098.8|13073.9|13068.9|13104.6|13099.6|13072.1|13067.1|0
1740468600000|2025-02-25 07:30:00|13074|13069|13073.3|13068.3|13083.4|13078.4|13067.8|13062.8|0
1740468900000|2025-02-25 07:35:00|13073.2|13068.2|13080.2|13075.2|13082.5|13077.5|13070|13065|0
1740469200000|2025-02-25 07:40:00|13080.1|13075.1|13085.2|13080.2|13090.9|13085.9|13079.5|13074.5|0
1740469500000|2025-02-25 07:45:00|13085.5|13080.5|13066.5|13061.5|13087.2|13082.2|13066.5|13061.5|0
1740469800000|2025-02-25 07:50:00|13065.8|13060.8|13052.9|13047.9|13067.6|13062.6|13043.6|13038.6|0
1740470100000|2025-02-25 07:55:00|13052.8|13047.8|13048|13043|13055.7|13050.7|13046.7|13041.7|0
1740470400000|2025-02-25 08:00:00|13048.2|13043.2|13071.8|13066.8|13072.5|13067.5|13043.3|13038.3|0
1740470700000|2025-02-25 08:05:00|13071.7|13066.7|13089.5|13084.5|13090.9|13085.9|13069.1|13064.1|0
1740471000000|2025-02-25 08:10:00|13089.8|13084.8|13103.4|13098.4|13105.5|13100.5|13087.2|13082.2|0
1740471300000|2025-02-25 08:15:00|13103.2|13098.2|13096.4|13091.4|13103.2|13098.2|13093.2|13088.2|0
1740471600000|2025-02-25 08:20:00|13096.3|13091.3|13080.7|13075.7|13097.6|13092.6|13077.4|13072.4|0
1740471900000|2025-02-25 08:25:00|13080.6|13075.6|13081.9|13076.9|13086.4|13081.4|13078.2|13073.2|0
1740472200000|2025-02-25 08:30:00|13081.7|13076.7|13076.4|13071.4|13087.2|13082.2|13076|13071|0
1740472500000|2025-02-25 08:35:00|13076.8|13071.8|13092.8|13087.8|13100.1|13095.1|13075.2|13070.2|0
1740472800000|2025-02-25 08:40:00|13093.1|13088.1|13082.9|13077.9|13094.2|13089.2|13079.9|13074.9|0
1740473100000|2025-02-25 08:45:00|13083|13078|13075.8|13070.8|13091.4|13086.4|13072.9|13067.9|0
1740473400000|2025-02-25 08:50:00|13075.9|13070.9|13057.7|13052.7|13078.2|13073.2|13055.6|13050.6|0
1740473700000|2025-02-25 08:55:00|13057|13052|13045.4|13040.4|13058.3|13053.3|13044.7|13039.7|0
1740474000000|2025-02-25 09:00:00|13045.1|13040.1|13062.6|13059.6|13066.4|13063.4|13028.7|13025.7|0
1740474300000|2025-02-25 09:05:00|13062.4|13059.4|13059.9|13056.9|13064.6|13061.6|13059.2|13056.2|0
1740474600000|2025-02-25 09:10:00|13060|13057|13066|13063|13072.1|13069.1|13059.7|13056.7|0
1740474900000|2025-02-25 09:15:00|13065.9|13062.9|13073.5|13070.5|13075.3|13072.3|13063.8|13060.8|0
1740475200000|2025-02-25 09:20:00|13073.2|13070.2|13065.4|13062.4|13073.9|13070.9|13065|13062|0
1740475500000|2025-02-25 09:25:00|13065.5|13062.5|13066.7|13063.7|13067.1|13064.1|13061.5|13058.5|0
1740475800000|2025-02-25 09:30:00|13066.6|13063.6|13065.5|13062.5|13068.7|13065.7|13052.4|13049.4|0
1740476100000|2025-02-25 09:35:00|13065.3|13062.3|13048.4|13045.4|13065.8|13062.8|13032.4|13029.4|0
1740476400000|2025-02-25 09:40:00|13048.2|13045.2|13042.3|13039.3|13049.1|13046.1|13040.6|13037.6|0
1740476700000|2025-02-25 09:45:00|13041.9|13038.9|13034.2|13031.2|13041.9|13038.9|13033.9|13030.9|0
1740477000000|2025-02-25 09:50:00|13035.3|13032.3|13033.1|13030.1|13036.6|13033.6|13030.3|13027.3|0
1740477300000|2025-02-25 09:55:00|13033.5|13030.5|13035|13032|13035.9|13032.9|13029.3|13026.3|0
1740477600000|2025-02-25 10:00:00|13035.1|13032.1|13036.1|13033.1|13040|13037|13029.8|13026.8|0
1740477900000|2025-02-25 10:05:00|13036.3|13033.3|13034.2|13031.2|13036.3|13033.3|13032.3|13029.3|0
1740478200000|2025-02-25 10:10:00|13033.5|13030.5|13024.9|13021.9|13033.7|13030.7|13024.3|13021.3|0
1740478500000|2025-02-25 10:15:00|13025.1|13022.1|13031|13028|13046.7|13043.7|13025.1|13022.1|0
1740478800000|2025-02-25 10:20:00|13030.9|13027.9|13016.4|13013.4|13045.1|13042.1|13016|13013|0
1740479100000|2025-02-25 10:25:00|13016.3|13013.3|13014.6|13011.6|13018|13015|13013.3|13010.3|0
1740479400000|2025-02-25 10:30:00|13013.8|13010.8|13012|13009|13018.7|13015.7|13010.3|13007.3|0
1740479700000|2025-02-25 10:35:00|13012.2|13009.2|13006.1|13003.1|13013.4|13010.4|13006|13003|0
1740480000000|2025-02-25 10:40:00|13006.2|13003.2|13004.7|13001.7|13009.1|13006.1|13001.8|12998.8|0
1740480300000|2025-02-25 10:45:00|13004.5|13001.5|13011|13008|13014.1|13011.1|13002.1|12999.1|0
1740480600000|2025-02-25 10:50:00|13011.3|13008.3|13019.3|13016.3|13027.7|13024.7|13003.7|13000.7|0
1740480900000|2025-02-25 10:55:00|13019.2|13016.2|13023.3|13020.3|13023.3|13020.3|13009.4|13006.4|0
1740481200000|2025-02-25 11:00:00|13022.7|13019.7|13028.6|13025.6|13028.7|13025.7|13022.7|13019.7|0
1740481500000|2025-02-25 11:05:00|13028.3|13025.3|13025.9|13022.9|13028.6|13025.6|13021|13018|0
1740481800000|2025-02-25 11:10:00|13026.4|13023.4|13018.5|13015.5|13026.4|13023.4|13009|13006|0
1740482100000|2025-02-25 11:15:00|13018.8|13015.8|13030.6|13027.6|13032.6|13029.6|13018.8|13015.8|0
1740482400000|2025-02-25 11:20:00|13030.7|13027.7|13027.4|13024.4|13030.7|13027.7|13021.7|13018.7|0
1740482700000|2025-02-25 11:25:00|13027.3|13024.3|13033.7|13030.7|13035.1|13032.1|13017.7|13014.7|0
1740483000000|2025-02-25 11:30:00|13033|13030|13032.8|13029.8|13037.1|13034.1|13031.4|13028.4|0
1740483300000|2025-02-25 11:35:00|13032.6|13029.6|13037.5|13034.5|13040.4|13037.4|13031.6|13028.6|0
1740483600000|2025-02-25 11:40:00|13037|13034|13060.6|13057.6|13063.4|13060.4|13034.5|13031.5|0
1740483900000|2025-02-25 11:45:00|13059.6|13056.6|13055.1|13052.1|13072.7|13069.7|13053.6|13050.6|0
1740484200000|2025-02-25 11:50:00|13055|13052|13055.2|13052.2|13068.2|13065.2|13049.1|13046.1|0
1740484500000|2025-02-25 11:55:00|13054.3|13051.3|13063.2|13060.2|13074.9|13071.9|13053.9|13050.9|0
1740484800000|2025-02-25 12:00:00|13067.8|13064.8|13069|13066|13074.1|13071.1|13057.6|13054.6|0
1740485100000|2025-02-25 12:05:00|13068.9|13065.9|13076.4|13073.4|13077.6|13074.6|13068.4|13065.4|0
1740485400000|2025-02-25 12:10:00|13083.9|13080.9|13076|13073|13084.2|13081.2|13073.9|13070.9|0
1740485700000|2025-02-25 12:15:00|13076.6|13073.6|13083.4|13080.4|13084.5|13081.5|13074.7|13071.7|0
1740486000000|2025-02-25 12:20:00|13083|13080|13084.4|13081.4|13087|13084|13082|13079|0
1740486300000|2025-02-25 12:25:00|13084.9|13081.9|13087.2|13084.2|13091.3|13088.3|13084.7|13081.7|0
1740486600000|2025-02-25 12:30:00|13087|13084|13079.4|13076.4|13087.6|13084.6|13079|13076|0
1740486900000|2025-02-25 12:35:00|13079.2|13076.2|13086.7|13083.7|13087.1|13084.1|13079|13076|0
1740487200000|2025-02-25 12:40:00|13086.8|13083.8|13080.7|13077.7|13087.1|13084.1|13080.7|13077.7|0
1740487500000|2025-02-25 12:45:00|13080.6|13077.6|13074.3|13071.3|13080.6|13077.6|13068.7|13065.7|0
1740487800000|2025-02-25 12:50:00|13074.4|13071.4|13085.9|13082.9|13085.9|13082.9|13073.6|13070.6|0
1740488100000|2025-02-25 12:55:00|13085.8|13082.8|13116|13113|13116.3|13113.3|13085.6|13082.6|0
1740488400000|2025-02-25 13:00:00|13116.1|13113.1|13117|13114|13118|13115|13107.7|13104.7|0
1740488700000|2025-02-25 13:05:00|13116.7|13113.7|13122.8|13119.8|13127.2|13124.2|13114.6|13111.6|0
1740489000000|2025-02-25 13:10:00|13122.9|13119.9|13122.1|13119.1|13125.8|13122.8|13117.2|13114.2|0
1740489300000|2025-02-25 13:15:00|13122|13119|13120.8|13117.8|13122.6|13119.6|13114.6|13111.6|0
1740489600000|2025-02-25 13:20:00|13120.9|13117.9|13123.6|13120.6|13135.3|13132.3|13120|13117|0
1740489900000|2025-02-25 13:25:00|13123.5|13120.5|13131|13128|13131|13128|13119.5|13116.5|0
1740490200000|2025-02-25 13:30:00|13130.7|13127.7|13128.4|13125.4|13134.4|13131.4|13127.4|13124.4|0
1740490500000|2025-02-25 13:35:00|13128.6|13125.6|13117.2|13114.2|13130.5|13127.5|13116.3|13113.3|0
1740490800000|2025-02-25 13:40:00|13117.3|13114.3|13115.8|13112.8|13124.2|13121.2|13115.6|13112.6|0
1740491100000|2025-02-25 13:45:00|13115.4|13112.4|13104.6|13101.6|13116.5|13113.5|13102|13099|0
1740491400000|2025-02-25 13:50:00|13104.9|13101.9|13106|13103|13108|13105|13100.9|13097.9|0
1740491700000|2025-02-25 13:55:00|13106.1|13103.1|13090.3|13087.3|13110.3|13107.3|13088|13085|0
1740492000000|2025-02-25 14:00:00|13090.4|13087.4|13096.4|13093.4|13104.5|13101.5|13090.1|13087.1|0
1740492300000|2025-02-25 14:05:00|13096.7|13093.7|13086.3|13083.3|13098|13095|13086|13083|0
1740492600000|2025-02-25 14:10:00|13086.2|13083.2|13094.1|13091.1|13095.2|13092.2|13084.6|13081.6|0
1740492900000|2025-02-25 14:15:00|13094|13091|13091|13088|13095.9|13092.9|13090.9|13087.9|0
1740493200000|2025-02-25 14:20:00|13091.2|13088.2|13085.7|13082.7|13095.5|13092.5|13085.7|13082.7|0
1740493500000|2025-02-25 14:25:00|13066.8|13063.8|13060.3|13057.3|13070.6|13067.6|13046.4|13043.4|0
1740493800000|2025-02-25 14:30:00|13059.2|13056.2|13015|13013.2|13059.2|13056.2|13006.9|13005.1|0
1740494100000|2025-02-25 14:35:00|13015.6|13013.8|13051.5|13049.7|13067|13065.2|13014.3|13012.5|0
1740494400000|2025-02-25 14:40:00|13051.9|13050.1|12987.5|12985.7|13052.7|13050.9|12986.6|12984.8|0
1740494700000|2025-02-25 14:45:00|12987.7|12985.9|12958.1|12956.3|13003.5|13001.7|12951.7|12949.9|0
1740495000000|2025-02-25 14:50:00|12958.6|12956.8|12887.9|12886.1|12963.3|12961.5|12876.6|12874.8|0
1740495300000|2025-02-25 14:55:00|12888.3|12886.5|12925.9|12924.1|12943.3|12941.5|12888.3|12886.5|0
1740495600000|2025-02-25 15:00:00|12929.2|12927.4|12857.5|12855.7|12929.2|12927.4|12855.3|12853.5|0
1740495900000|2025-02-25 15:05:00|12857.2|12855.4|12880.4|12878.6|12886.5|12884.7|12849.3|12847.5|0
1740496200000|2025-02-25 15:10:00|12880.5|12878.7|12822.4|12820.6|12899.3|12897.5|12820|12818.2|0
1740496500000|2025-02-25 15:15:00|12822.8|12821|12755.8|12754|12850.8|12849|12754.6|12752.8|0
1740496800000|2025-02-25 15:20:00|12755|12753.2|12759.2|12757.4|12791.1|12789.3|12724.6|12722.8|0
1740497100000|2025-02-25 15:25:00|12759.3|12757.5|12740.3|12738.5|12787.2|12785.4|12734|12732.2|0
1740497400000|2025-02-25 15:30:00|12742.1|12740.3|12755.4|12753.6|12760.3|12758.5|12735.5|12733.7|0
1740497700000|2025-02-25 15:35:00|12755.2|12753.4|12809.3|12807.5|12816.1|12814.3|12755.2|12753.4|0
1740498000000|2025-02-25 15:40:00|12808.1|12806.3|12786|12784.2|12811.6|12809.8|12774.5|12772.7|0
1740498300000|2025-02-25 15:45:00|12784.4|12782.6|12802.1|12800.3|12807.8|12806|12766.5|12764.7|0
1740498600000|2025-02-25 15:50:00|12802.2|12800.4|12837.2|12835.4|12845.4|12843.6|12797.3|12795.5|0
1740498900000|2025-02-25 15:55:00|12836.4|12834.6|12798.7|12796.9|12838.3|12836.5|12797.8|12796|0
1740499200000|2025-02-25 16:00:00|12799.1|12797.3|12750.7|12748.9|12800.2|12798.4|12746.8|12745|0
1740499500000|2025-02-25 16:05:00|12751.1|12749.3|12764|12762.2|12776.8|12775|12727.2|12725.4|0
1740499800000|2025-02-25 16:10:00|12764.2|12762.4|12771.2|12769.4|12784.4|12782.6|12758.1|12756.3|0
1740500100000|2025-02-25 16:15:00|12770.8|12769|12774.1|12772.3|12779.5|12777.7|12754.4|12752.6|0
1740500400000|2025-02-25 16:20:00|12772.9|12771.1|12768.2|12766.4|12782.1|12780.3|12750.4|12748.6|0
1740500700000|2025-02-25 16:25:00|12768.7|12766.9|12743.3|12741.5|12773.8|12772|12736.9|12735.1|0
1740501000000|2025-02-25 16:30:00|12742.9|12741.1|12751.8|12750|12754.7|12752.9|12708.2|12706.4|0
1740501300000|2025-02-25 16:35:00|12750.4|12748.6|12762.4|12760.6|12764.3|12762.5|12729.1|12727.3|0
1740501600000|2025-02-25 16:40:00|12761.8|12760|12767.5|12765.7|12769.1|12767.3|12755|12753.2|0
1740501900000|2025-02-25 16:45:00|12766.7|12764.9|12802.9|12801.1|12806|12804.2|12766.3|12764.5|0
1740502200000|2025-02-25 16:50:00|12802.8|12801|12821.2|12819.4|12822.4|12820.6|12800.4|12798.6|0
1740502500000|2025-02-25 16:55:00|12820.5|12818.7|12859.5|12857.7|12874.6|12872.8|12819|12817.2|0
1740502800000|2025-02-25 17:00:00|12857.7|12855.9|12845|12843.2|12866.1|12864.3|12845|12843.2|0
1740503100000|2025-02-25 17:05:00|12844.8|12843|12844|12842.2|12857.9|12856.1|12838.1|12836.3|0
1740503400000|2025-02-25 17:10:00|12844.1|12842.3|12848.7|12846.9|12862.4|12860.6|12844.1|12842.3|0
1740503700000|2025-02-25 17:15:00|12847.5|12845.7|12847.6|12845.8|12856.5|12854.7|12842.3|12840.5|0
1740504000000|2025-02-25 17:20:00|12847.3|12845.5|12850.9|12849.1|12853.6|12851.8|12819.6|12817.8|0
1740504300000|2025-02-25 17:25:00|12851.1|12849.3|12884.8|12883|12884.8|12883|12847.9|12846.1|0
1740504600000|2025-02-25 17:30:00|12882.7|12880.9|12877.5|12875.7|12885.3|12883.5|12874.1|12872.3|0
1740504900000|2025-02-25 17:35:00|12877.9|12876.1|12890.2|12888.4|12898.7|12896.9|12873.9|12872.1|0
1740505200000|2025-02-25 17:40:00|12890.7|12888.9|12899.5|12897.7|12911.3|12909.5|12889.1|12887.3|0
1740505500000|2025-02-25 17:45:00|12901|12899.2|12900.5|12898.7|12902.7|12900.9|12893.2|12891.4|0
1740505800000|2025-02-25 17:50:00|12900.3|12898.5|12901.1|12899.3|12908.1|12906.3|12895.7|12893.9|0
1740506100000|2025-02-25 17:55:00|12901.6|12899.8|12916.1|12914.3|12916.7|12914.9|12897.8|12896|0
1740506400000|2025-02-25 18:00:00|12916.2|12914.4|12934.3|12932.5|12939.3|12937.5|12915.7|12913.9|0
1740506700000|2025-02-25 18:05:00|12934.6|12932.8|12945.2|12943.4|12959.7|12957.9|12930.4|12928.6|0
1740507000000|2025-02-25 18:10:00|12944.5|12942.7|12927.8|12926|12951|12949.2|12925.3|12923.5|0
1740507300000|2025-02-25 18:15:00|12924.9|12923.1|12911.5|12909.7|12926.9|12925.1|12910.1|12908.3|0
1740507600000|2025-02-25 18:20:00|12913.1|12911.3|12934.3|12932.5|12935.6|12933.8|12913.1|12911.3|0
1740507900000|2025-02-25 18:25:00|12934.4|12932.6|12892.2|12890.4|12935|12933.2|12891.6|12889.8|0
1740508200000|2025-02-25 18:30:00|12892.6|12890.8|12897.1|12895.3|12902.2|12900.4|12886|12884.2|0
1740508500000|2025-02-25 18:35:00|12898.6|12896.8|12944.9|12943.1|12945.8|12944|12896.6|12894.8|0
1740508800000|2025-02-25 18:40:00|12944.6|12942.8|12938.4|12936.6|12945.6|12943.8|12931.1|12929.3|0
1740509100000|2025-02-25 18:45:00|12938.9|12937.1|12938|12936.2|12945.6|12943.8|12934.5|12932.7|0
1740509400000|2025-02-25 18:50:00|12939.1|12937.3|12929.9|12928.1|12943.5|12941.7|12918.5|12916.7|0
1740509700000|2025-02-25 18:55:00|12929.5|12927.7|12923.1|12921.3|12932|12930.2|12920.5|12918.7|0
1740510000000|2025-02-25 19:00:00|12922.3|12920.5|12917.2|12915.4|12924.6|12922.8|12911.7|12909.9|0
1740510300000|2025-02-25 19:05:00|12916.5|12914.7|12926.3|12924.5|12927.6|12925.8|12914.7|12912.9|0
1740510600000|2025-02-25 19:10:00|12925.7|12923.9|12895|12893.2|12926|12924.2|12894.5|12892.7|0
1740510900000|2025-02-25 19:15:00|12895.1|12893.3|12908.2|12906.4|12911.6|12909.8|12881.5|12879.7|0
1740511200000|2025-02-25 19:20:00|12908|12906.2|12896.9|12895.1|12908|12906.2|12893|12891.2|0
1740511500000|2025-02-25 19:25:00|12897.1|12895.3|12898.3|12896.5|12905.2|12903.4|12889.5|12887.7|0
1740511800000|2025-02-25 19:30:00|12896.4|12894.6|12909.5|12907.7|12910.5|12908.7|12893|12891.2|0
1740512100000|2025-02-25 19:35:00|12909.1|12907.3|12897.1|12895.3|12910.6|12908.8|12897.1|12895.3|0
1740512400000|2025-02-25 19:40:00|12931.5|12929.7|12936.9|12935.1|12943.2|12941.4|12930|12928.2|0
1740512700000|2025-02-25 19:45:00|12936.5|12934.7|12935.4|12933.6|12939|12937.2|12911.2|12909.4|0
1740513000000|2025-02-25 19:50:00|12935.6|12933.8|12940.7|12938.9|12943.8|12942|12934|12932.2|0
1740513300000|2025-02-25 19:55:00|12940.1|12938.3|12939.6|12937.8|12946.7|12944.9|12935.6|12933.8|0
1740513600000|2025-02-25 20:00:00|12938|12936.2|12949.4|12947.6|12955|12953.2|12930.1|12928.3|0
1740513900000|2025-02-25 20:05:00|12949.7|12947.9|12950.4|12948.6|12966.9|12965.1|12949.1|12947.3|0
1740514200000|2025-02-25 20:10:00|12950.3|12948.5|12952.6|12950.8|12954.6|12952.8|12937.3|12935.5|0
1740514500000|2025-02-25 20:15:00|12952.2|12950.4|12965.6|12963.8|12967.5|12965.7|12942.4|12940.6|0
1740514800000|2025-02-25 20:20:00|12965.4|12963.6|12988.6|12986.8|12989.1|12987.3|12956|12954.2|0
1740515100000|2025-02-25 20:25:00|12988.5|12986.7|12964|12962.2|12988.7|12986.9|12959.1|12957.3|0
1740515400000|2025-02-25 20:30:00|12966.1|12964.3|12952.1|12950.3|12967.8|12966|12947.8|12946|0
1740515700000|2025-02-25 20:35:00|12952|12950.2|12927.9|12926.1|12960.5|12958.7|12925.4|12923.6|0
1740516000000|2025-02-25 20:40:00|12927.8|12926|12931.8|12930|12945.3|12943.5|12925.9|12924.1|0
1740516300000|2025-02-25 20:45:00|12930.2|12928.4|12932.1|12930.3|12937.1|12935.3|12918.7|12916.9|0
1740516600000|2025-02-25 20:50:00|12927.6|12925.8|12890.4|12888.6|12929.6|12927.8|12887.6|12885.8|0
1740516900000|2025-02-25 20:55:00|12888.7|12886.9|12903.5|12901.7|12917.7|12915.9|12879.4|12877.6|0
1740517200000|2025-02-25 21:00:00|12903.6|12900.6|12901|12898|12903.6|12900.6|12879.9|12876.9|0
1740517500000|2025-02-25 21:05:00|12900.8|12897.8|12918.9|12915.9|12927.5|12924.5|12900.6|12897.6|0
1740517800000|2025-02-25 21:10:00|12919.8|12916.8|12918.7|12915.7|12919.9|12916.9|12917.4|12914.4|0
1740518100000|2025-02-25 21:15:00|12918.4|12915.4|12920.8|12917.8|12921.3|12918.3|12918.3|12915.3|0
1740518400000|2025-02-25 21:20:00|12920.7|12917.7|12925.9|12922.9|12925.9|12922.9|12918.3|12915.3|0
1740518700000|2025-02-25 21:25:00|12926|12923|12935.8|12932.8|12937.5|12934.5|12925.9|12922.9|0
1740519000000|2025-02-25 21:30:00|12935.7|12932.7|12930.3|12927.3|12935.8|12932.8|12927.9|12924.9|0
1740519300000|2025-02-25 21:35:00|12930|12927|12926.8|12923.8|12930.3|12927.3|12926.6|12923.6|0
1740519600000|2025-02-25 21:40:00|12925.7|12922.7|12932.4|12929.4|12932.5|12929.5|12925.7|12922.7|0
1740519900000|2025-02-25 21:45:00|12931.8|12928.8|12934|12931|12938.6|12935.6|12931.4|12928.4|0
1740520200000|2025-02-25 21:50:00|12934.1|12931.1|12937.8|12934.8|12940.2|12937.2|12934|12931|0
1740520500000|2025-02-25 21:55:00|12937.9|12934.9|12927.8|12924.8|12938.4|12935.4|12925.6|12922.6|0
1740520800000|2025-02-25 22:00:00|12928|12925|12930.5|12927.5|12931.5|12928.5|12927|12924|0
1740521100000|2025-02-25 22:05:00|12930.7|12927.7|12932.4|12929.4|12933.9|12930.9|12930.4|12927.4|0
1740521400000|2025-02-25 22:10:00|12932.3|12929.3|12934|12931|12934.6|12931.6|12931.5|12928.5|0
1740521700000|2025-02-25 22:15:00|12933.6|12930.6|12937.2|12934.2|12937.3|12934.3|12932.7|12929.7|0
1740522000000|2025-02-25 22:20:00|12937.3|12934.3|12938.4|12935.4|12940.1|12937.1|12937.2|12934.2|0
1740522300000|2025-02-25 22:25:00|12938.3|12935.3|12941.5|12938.5|12942.2|12939.2|12938.2|12935.2|0
1740522600000|2025-02-25 22:30:00|12941.3|12938.3|12944.2|12941.2|12944.4|12941.4|12937.5|12934.5|0
1740522900000|2025-02-25 22:35:00|12945.2|12942.2|12936.6|12933.6|12946|12943|12936.3|12933.3|0
1740523200000|2025-02-25 22:40:00|12936.5|12933.5|12939.7|12936.7|12940|12937|12935.6|12932.6|0
1740523500000|2025-02-25 22:45:00|12940|12937|12939.6|12936.6|12941.5|12938.5|12939|12936|0
1740523800000|2025-02-25 22:50:00|12938.8|12935.8|12942.2|12939.2|12942.2|12939.2|12938.8|12935.8|0
1740524100000|2025-02-25 22:55:00|12941.6|12938.6|12942.2|12939.2|12943.6|12940.6|12941|12938|0
1740524400000|2025-02-25 23:00:00|12941.8|12938.8|12944.9|12941.9|12946.8|12943.8|12941.8|12938.8|0
1740524700000|2025-02-25 23:05:00|12945.2|12942.2|12948.2|12945.2|12949.6|12946.6|12945|12942|0
1740525000000|2025-02-25 23:10:00|12948.4|12945.4|12945.7|12942.7|12949.5|12946.5|12945.3|12942.3|0
1740525300000|2025-02-25 23:15:00|12945.6|12942.6|12946.1|12943.1|12947.3|12944.3|12944.4|12941.4|0
1740525600000|2025-02-25 23:20:00|12946.2|12943.2|12945.8|12942.8|12947.6|12944.6|12944.7|12941.7|0
1740525900000|2025-02-25 23:25:00|12946.8|12943.8|12950.8|12947.8|12951.7|12948.7|12946.3|12943.3|0
1740526200000|2025-02-25 23:30:00|12950.7|12947.7|12948.9|12945.9|12950.8|12947.8|12948.4|12945.4|0
1740526500000|2025-02-25 23:35:00|12949|12946|12950.2|12947.2|12950.9|12947.9|12949|12946|0
1740526800000|2025-02-25 23:40:00|12950|12947|12955.7|12952.7|12957.6|12954.6|12949.4|12946.4|0
1740527100000|2025-02-25 23:45:00|12955.9|12952.9|12961.3|12958.3|12962.6|12959.6|12955.1|12952.1|0
1740527400000|2025-02-25 23:50:00|12961.4|12958.4|12957.2|12954.2|12962.5|12959.5|12956.4|12953.4|0
1740527700000|2025-02-25 23:55:00|12954.3|12951.3|12962.8|12959.8|12964.7|12961.7|12953.5|12950.5|0
1740528000000|2025-02-26 00:00:00|12963.1|12960.1|12964.2|12961.2|12964.2|12961.2|12959|12956|0
1740528300000|2025-02-26 00:05:00|12964|12961|12961.6|12958.6|12964.1|12961.1|12960.8|12957.8|0
1740528600000|2025-02-26 00:10:00|12961.5|12958.5|12954.8|12951.8|12961.7|12958.7|12954.4|12951.4|0
1740528900000|2025-02-26 00:15:00|12955.1|12952.1|12960.3|12957.3|12960.7|12957.7|12954.3|12951.3|0
1740529200000|2025-02-26 00:20:00|12960.2|12957.2|12959.3|12956.3|12960.4|12957.4|12959.1|12956.1|0
1740529500000|2025-02-26 00:25:00|12959.6|12956.6|12960.1|12957.1|12960.1|12957.1|12957.7|12954.7|0
1740529800000|2025-02-26 00:30:00|12960.5|12957.5|12965.6|12962.6|12966.7|12963.7|12960.1|12957.1|0
1740530100000|2025-02-26 00:35:00|12965.5|12962.5|12961.9|12958.9|12965.6|12962.6|12961.9|12958.9|0
1740530400000|2025-02-26 00:40:00|12962.2|12959.2|12961.4|12958.4|12963.5|12960.5|12960.6|12957.6|0
1740530700000|2025-02-26 00:45:00|12961.8|12958.8|12972.5|12969.5|12973.7|12970.7|12961.1|12958.1|0
1740531000000|2025-02-26 00:50:00|12972.4|12969.4|12982|12979|12982.3|12979.3|12972.3|12969.3|0
1740531300000|2025-02-26 00:55:00|12981.7|12978.7|12976.9|12971.9|12984.6|12981.6|12975|12971.6|0
1740531600000|2025-02-26 01:00:00|12975.9|12970.9|12971.9|12966.9|12978|12973|12968.3|12963.3|0
1740531900000|2025-02-26 01:05:00|12971.8|12966.8|12967.9|12962.9|12971.8|12966.8|12965.3|12960.3|0
1740532200000|2025-02-26 01:10:00|12968|12963|12965.9|12960.9|12970|12965|12965.5|12960.5|0
1740532500000|2025-02-26 01:15:00|12966|12961|12965.3|12960.3|12967.6|12962.6|12963.8|12958.8|0
1740532800000|2025-02-26 01:20:00|12965.1|12960.1|12966.6|12961.6|12967.1|12962.1|12962.5|12957.5|0
1740533100000|2025-02-26 01:25:00|12966.7|12961.7|12961.5|12956.5|12969.4|12964.4|12961.2|12956.2|0
1740533400000|2025-02-26 01:30:00|12961.7|12956.7|12955.9|12950.9|12963.5|12958.5|12954|12949|0
1740533700000|2025-02-26 01:35:00|12956|12951|12954.9|12949.9|12958.3|12953.3|12952.3|12947.3|0
1740534000000|2025-02-26 01:40:00|12955|12950|12956.7|12951.7|12957.8|12952.8|12954.9|12949.9|0
1740534300000|2025-02-26 01:45:00|12956.5|12951.5|12957|12952|12958|12953|12952.2|12947.2|0
1740534600000|2025-02-26 01:50:00|12956.8|12951.8|12959.3|12954.3|12960.5|12955.5|12955|12950|0
1740534900000|2025-02-26 01:55:00|12959.2|12954.2|12955.7|12950.7|12959.2|12954.2|12954.1|12949.1|0
1740535200000|2025-02-26 02:00:00|12955.6|12950.6|12954.8|12949.8|12958.1|12953.1|12952.4|12947.4|0
1740535500000|2025-02-26 02:05:00|12955|12950|12945.9|12940.9|12956.2|12951.2|12944.9|12939.9|0
1740535800000|2025-02-26 02:10:00|12946|12941|12951.3|12946.3|12954.7|12949.7|12946|12941|0
1740536100000|2025-02-26 02:15:00|12951.5|12946.5|12967.4|12962.4|12967.4|12962.4|12950.9|12945.9|0
1740536400000|2025-02-26 02:20:00|12967.5|12962.5|12965.3|12960.3|12971.3|12966.3|12964.1|12959.1|0
1740536700000|2025-02-26 02:25:00|12965.1|12960.1|12964.6|12959.6|12967|12962|12963.5|12958.5|0
1740537000000|2025-02-26 02:30:00|12964.7|12959.7|12967.2|12962.2|12968.6|12963.6|12963.8|12958.8|0
1740537300000|2025-02-26 02:35:00|12967.3|12962.3|12969.8|12964.8|12970.5|12965.5|12963.4|12958.4|0
1740537600000|2025-02-26 02:40:00|12969.7|12964.7|12968.6|12963.6|12970.3|12965.3|12966.4|12961.4|0
1740537900000|2025-02-26 02:45:00|12968.3|12963.3|12973.3|12968.3|12973.9|12968.9|12968|12963|0
1740538200000|2025-02-26 02:50:00|12973.2|12968.2|12972.6|12967.6|12974.5|12969.5|12969.5|12964.5|0
1740538500000|2025-02-26 02:55:00|12972.7|12967.7|12972.6|12967.6|12974.3|12969.3|12972.1|12967.1|0
1740538800000|2025-02-26 03:00:00|12972.4|12967.4|12972.7|12967.7|12974.3|12969.3|12970.8|12965.8|0
1740539100000|2025-02-26 03:05:00|12972.8|12967.8|12973.7|12968.7|12975.8|12970.8|12971.9|12966.9|0
1740539400000|2025-02-26 03:10:00|12973.8|12968.8|12985|12980|12988.6|12983.6|12973.8|12968.8|0
1740539700000|2025-02-26 03:15:00|12985.6|12980.6|12982.2|12977.2|12985.8|12980.8|12979.4|12974.4|0
1740540000000|2025-02-26 03:20:00|12982|12977|12978.4|12973.4|12982.3|12977.3|12976|12971|0
1740540300000|2025-02-26 03:25:00|12978.6|12973.6|12979.9|12974.9|12980.3|12975.3|12974.3|12969.3|0
1740540600000|2025-02-26 03:30:00|12980|12975|12979.9|12974.9|12984.2|12979.2|12977.6|12972.6|0
1740540900000|2025-02-26 03:35:00|12980|12975|12976.4|12971.4|12980|12975|12975.9|12970.9|0
1740541200000|2025-02-26 03:40:00|12976.1|12971.1|12976.8|12971.8|12978.5|12973.5|12974.4|12969.4|0
1740541500000|2025-02-26 03:45:00|12976.9|12971.9|12974.8|12969.8|12976.9|12971.9|12973.5|12968.5|0
1740541800000|2025-02-26 03:50:00|12974.9|12969.9|12970.1|12965.1|12975.8|12970.8|12969.7|12964.7|0
1740542100000|2025-02-26 03:55:00|12970|12965|12970|12965|12970.8|12965.8|12967.9|12962.9|0
1740542400000|2025-02-26 04:00:00|12970.2|12965.2|12966.9|12961.9|12972|12967|12965.9|12960.9|0
1740542700000|2025-02-26 04:05:00|12967.2|12962.2|12967.7|12962.7|12968.3|12963.3|12966.7|12961.7|0
1740543000000|2025-02-26 04:10:00|12967.8|12962.8|12969.9|12964.9|12970.3|12965.3|12967|12962|0
1740543300000|2025-02-26 04:15:00|12969.7|12964.7|12971.3|12966.3|12971.6|12966.6|12966.7|12961.7|0
1740543600000|2025-02-26 04:20:00|12971.2|12966.2|12971.3|12966.3|12972|12967|12969.1|12964.1|0
1740543900000|2025-02-26 04:25:00|12971.7|12966.7|12969.7|12964.7|12971.9|12966.9|12969.5|12964.5|0
1740544200000|2025-02-26 04:30:00|12969.8|12964.8|12972.5|12967.5|12974.9|12969.9|12969.6|12964.6|0
1740544500000|2025-02-26 04:35:00|12972.3|12967.3|12971.5|12966.5|12973|12968|12968.6|12963.6|0
1740544800000|2025-02-26 04:40:00|12971.3|12966.3|12971.8|12966.8|12972.8|12967.8|12970|12965|0
1740545100000|2025-02-26 04:45:00|12972.2|12967.2|12973.9|12968.9|12974.1|12969.1|12971.9|12966.9|0
1740545400000|2025-02-26 04:50:00|12973.8|12968.8|12976.5|12971.5|12976.6|12971.6|12973.3|12968.3|0
1740545700000|2025-02-26 04:55:00|12976.4|12971.4|12978.8|12973.8|12979.7|12974.7|12975.6|12970.6|0
1740546000000|2025-02-26 05:00:00|12978.9|12973.9|12980.4|12975.4|12981.7|12976.7|12978.8|12973.8|0
1740546300000|2025-02-26 05:05:00|12980.6|12975.6|12983.2|12978.2|12983.4|12978.4|12980.2|12975.2|0
1740546600000|2025-02-26 05:10:00|12983.3|12978.3|12982.9|12977.9|12983.4|12978.4|12981.2|12976.2|0
1740546900000|2025-02-26 05:15:00|12983.1|12978.1|12982.9|12977.9|12983.9|12978.9|12981.7|12976.7|0
1740547200000|2025-02-26 05:20:00|12983|12978|12989.8|12984.8|12990.8|12985.8|12982.8|12977.8|0
1740547500000|2025-02-26 05:25:00|12989.6|12984.6|12988.4|12983.4|12990.6|12985.6|12987.2|12982.2|0
1740547800000|2025-02-26 05:30:00|12988.5|12983.5|12987.2|12982.2|12989.6|12984.6|12984.4|12979.4|0
1740548100000|2025-02-26 05:35:00|12987.4|12982.4|12989.8|12984.8|12990.1|12985.1|12986.6|12981.6|0
1740548400000|2025-02-26 05:40:00|12989.9|12984.9|12995.2|12990.2|12996.8|12991.8|12989.8|12984.8|0
1740548700000|2025-02-26 05:45:00|12995.1|12990.1|12994.8|12989.8|12995.5|12990.5|12993.4|12988.4|0
1740549000000|2025-02-26 05:50:00|12994.5|12989.5|12994.7|12989.7|12996|12991|12993.2|12988.2|0
1740549300000|2025-02-26 05:55:00|12994.9|12989.9|12997.1|12992.1|12997.6|12992.6|12994.9|12989.9|0
1740549600000|2025-02-26 06:00:00|12996.7|12991.7|12995.4|12990.4|12999.1|12994.1|12994.9|12989.9|0
1740549900000|2025-02-26 06:05:00|12995.5|12990.5|12993.7|12988.7|12996.3|12991.3|12992.9|12987.9|0
1740550200000|2025-02-26 06:10:00|12993.9|12988.9|12992.5|12987.5|12994|12989|12991.1|12986.1|0
1740550500000|2025-02-26 06:15:00|12992.6|12987.6|12991.6|12986.6|12995.3|12990.3|12990.1|12985.1|0
1740550800000|2025-02-26 06:20:00|12991.5|12986.5|12990.7|12985.7|12992.6|12987.6|12987.9|12982.9|0
1740551100000|2025-02-26 06:25:00|12990.8|12985.8|12989.9|12984.9|12991.9|12986.9|12989.1|12984.1|0
1740551400000|2025-02-26 06:30:00|12990.4|12985.4|12990.2|12985.2|12991.5|12986.5|12988.6|12983.6|0
1740551700000|2025-02-26 06:35:00|12990.4|12985.4|12991.1|12986.1|12993.6|12988.6|12989.2|12984.2|0
1740552000000|2025-02-26 06:40:00|12990.8|12985.8|12989.4|12984.4|12991.1|12986.1|12985.8|12980.8|0
1740552300000|2025-02-26 06:45:00|12988.9|12983.9|12995.5|12990.5|12996.4|12991.4|12988.9|12983.9|0
1740552600000|2025-02-26 06:50:00|12995.7|12990.7|12996.3|12991.3|12997.3|12992.3|12992.2|12987.2|0
1740552900000|2025-02-26 06:55:00|12996.2|12991.2|12995.3|12990.3|12997|12992|12993|12988|0
1740553200000|2025-02-26 07:00:00|12995.2|12990.2|12988.5|12983.5|12996.2|12991.2|12986|12981|0
1740553500000|2025-02-26 07:05:00|12988.4|12983.4|12995.3|12990.3|12995.3|12990.3|12988.1|12983.1|0
1740553800000|2025-02-26 07:10:00|12995.5|12990.5|12996.9|12991.9|12998.6|12993.6|12993.7|12988.7|0
1740554100000|2025-02-26 07:15:00|12997|12992|13002.1|12997.1|13003.2|12998.2|12994.7|12989.7|0
1740554400000|2025-02-26 07:20:00|13002.2|12997.2|13006.4|13001.4|13008.5|13003.5|13001.5|12996.5|0
1740554700000|2025-02-26 07:25:00|13006|13001|13011.1|13006.1|13012|13007|13001.3|12996.3|0
1740555000000|2025-02-26 07:30:00|13011|13006|13004.4|12999.4|13012.2|13007.2|13004.2|12999.2|0
1740555300000|2025-02-26 07:35:00|13004.5|12999.5|12999.9|12994.9|13005.2|13000.2|12997.8|12992.8|0
1740555600000|2025-02-26 07:40:00|12999.8|12994.8|13004.8|12999.8|13005.8|13000.8|12997.7|12992.7|0
1740555900000|2025-02-26 07:45:00|13005.1|13000.1|13005.2|13000.2|13011.5|13006.5|13003.2|12998.2|0
1740556200000|2025-02-26 07:50:00|13005.1|13000.1|13009.3|13004.3|13010.6|13005.6|13002.4|12997.4|0
1740556500000|2025-02-26 07:55:00|13009.2|13004.2|13006.6|13001.6|13010.1|13005.1|13004.9|12999.9|0
1740556800000|2025-02-26 08:00:00|13006.8|13001.8|13003.9|12998.9|13010.1|13005.1|13003.8|12998.8|0
1740557100000|2025-02-26 08:05:00|13004|12999|13001.7|12996.7|13005|13000|12995.9|12990.9|0
1740557400000|2025-02-26 08:10:00|13001.8|12996.8|12995.7|12990.7|13005.7|13000.7|12995.5|12990.5|0
1740557700000|2025-02-26 08:15:00|12995.9|12990.9|12995.8|12990.8|12998.5|12993.5|12994|12989|0
1740558000000|2025-02-26 08:20:00|12995.5|12990.5|13001.6|12996.6|13002.7|12997.7|12993.3|12988.3|0
1740558300000|2025-02-26 08:25:00|13001.8|12996.8|12996.5|12991.5|13002.7|12997.7|12988.9|12983.9|0
1740558600000|2025-02-26 08:30:00|12996.8|12991.8|12997.5|12992.5|13005.6|13000.6|12994.2|12989.2|0
1740558900000|2025-02-26 08:35:00|12997.4|12992.4|13003.1|12998.1|13004.5|12999.5|12996.6|12991.6|0
1740559200000|2025-02-26 08:40:00|13003|12998|12997.2|12992.2|13003.1|12998.1|12995.9|12990.9|0
1740559500000|2025-02-26 08:45:00|12997.1|12992.1|12995.1|12990.1|12998.2|12993.2|12993.8|12988.8|0
1740559800000|2025-02-26 08:50:00|12995.2|12990.2|13004.9|12999.9|13005.3|13000.3|12995.2|12990.2|0
1740560100000|2025-02-26 08:55:00|13005.5|13000.5|13006.5|13001.5|13008|13003|13000.3|12995.3|0
1740560400000|2025-02-26 09:00:00|13006|13001|13005.3|13002.3|13013|13010|13004.8|13000.9|0
1740560700000|2025-02-26 09:05:00|13005.4|13002.4|13008.7|13005.7|13011|13008|13005.1|13002.1|0
1740561000000|2025-02-26 09:10:00|13008.6|13005.6|13012.2|13009.2|13012.4|13009.4|13007.6|13004.6|0
1740561300000|2025-02-26 09:15:00|13012.3|13009.3|13030.5|13027.5|13032.1|13029.1|13012.3|13009.3|0
1740561600000|2025-02-26 09:20:00|13030.3|13027.3|13033.8|13030.8|13037.9|13034.9|13026.6|13023.6|0
1740561900000|2025-02-26 09:25:00|13034|13031|13026.8|13023.8|13034|13031|13025|13022|0
1740562200000|2025-02-26 09:30:00|13030.1|13027.1|13023.7|13020.7|13031.6|13028.6|13022.8|13019.8|0
1740562500000|2025-02-26 09:35:00|13023.6|13020.6|13026.5|13023.5|13027.4|13024.4|13023.4|13020.4|0
1740562800000|2025-02-26 09:40:00|13026.2|13023.2|13021.7|13018.7|13027|13024|13019.6|13016.6|0
1740563100000|2025-02-26 09:45:00|13021.8|13018.8|13021|13018|13024.7|13021.7|13020.7|13017.7|0
1740563400000|2025-02-26 09:50:00|13021.2|13018.2|13015|13012|13022.1|13019.1|13015|13012|0
1740563700000|2025-02-26 09:55:00|13015.3|13012.3|13016.3|13013.3|13016.8|13013.8|13010|13007|0
1740564000000|2025-02-26 10:00:00|13016.6|13013.6|13020.8|13017.8|13020.9|13017.9|13016.5|13013.5|0
1740564300000|2025-02-26 10:05:00|13020.6|13017.6|13028.1|13025.1|13028.7|13025.7|13020.6|13017.6|0
1740564600000|2025-02-26 10:10:00|13027.3|13024.3|13027.2|13024.2|13028.1|13025.1|13022.5|13019.5|0
1740564900000|2025-02-26 10:15:00|13027.3|13024.3|13022.7|13019.7|13027.4|13024.4|13020.1|13017.1|0
1740565200000|2025-02-26 10:20:00|13022.6|13019.6|13024.5|13021.5|13024.6|13021.6|13021.6|13018.6|0
1740565500000|2025-02-26 10:25:00|13024.6|13021.6|13024.3|13021.3|13025|13022|13022.7|13019.7|0
1740565800000|2025-02-26 10:30:00|13023.2|13020.2|13021.9|13018.9|13023.2|13020.2|13020.5|13017.5|0
1740566100000|2025-02-26 10:35:00|13022.9|13019.9|13022.7|13019.7|13024.7|13021.7|13022|13019|0
1740566400000|2025-02-26 10:40:00|13022.9|13019.9|13025.5|13022.5|13026.7|13023.7|13022.8|13019.8|0
1740566700000|2025-02-26 10:45:00|13025.6|13022.6|13028.8|13025.8|13029.5|13026.5|13025.5|13022.5|0
1740567000000|2025-02-26 10:50:00|13028.7|13025.7|13029.5|13026.5|13030.6|13027.6|13028.4|13025.4|0
1740567300000|2025-02-26 10:55:00|13029.7|13026.7|13034.5|13031.5|13034.8|13031.8|13028.3|13025.3|0
1740567600000|2025-02-26 11:00:00|13034.7|13031.7|13033.7|13030.7|13034.8|13031.8|13033|13030|0
1740567900000|2025-02-26 11:05:00|13033.6|13030.6|13034.1|13031.1|13034.2|13031.2|13030.2|13027.2|0
1740568200000|2025-02-26 11:10:00|13033.1|13030.1|13032.4|13029.4|13033.6|13030.6|13030.6|13027.6|0
1740568500000|2025-02-26 11:15:00|13032.5|13029.5|13032.5|13029.5|13035.5|13032.5|13032.4|13029.4|0
1740568800000|2025-02-26 11:20:00|13032.7|13029.7|13030.2|13027.2|13032.7|13029.7|13030.2|13027.2|0
1740569100000|2025-02-26 11:25:00|13030.4|13027.4|13027|13024|13031.1|13028.1|13026.8|13023.8|0
1740569400000|2025-02-26 11:30:00|13027.2|13024.2|13031.7|13028.7|13035.3|13032.3|13027.1|13024.1|0
1740569700000|2025-02-26 11:35:00|13031.8|13028.8|13035|13032|13035.2|13032.2|13030.5|13027.5|0
1740570000000|2025-02-26 11:40:00|13035.1|13032.1|13033.9|13030.9|13035.4|13032.4|13032.3|13029.3|0
1740570300000|2025-02-26 11:45:00|13034|13031|13032.2|13029.2|13034.6|13031.6|13028|13025|0
1740570600000|2025-02-26 11:50:00|13031.8|13028.8|13021.2|13018.2|13031.8|13028.8|13016.3|13013.3|0
1740570900000|2025-02-26 11:55:00|13020.7|13017.7|13015.6|13012.6|13022|13019|13015.1|13012.1|0
1740571200000|2025-02-26 12:00:00|13017.5|13014.5|13004.5|13001.5|13018.2|13015.2|13003.9|13000.9|0
1740571500000|2025-02-26 12:05:00|13004.4|13001.4|13018.1|13015.1|13018.5|13015.5|13004.2|13001.2|0
1740571800000|2025-02-26 12:10:00|13018.2|13015.2|13020.6|13017.6|13020.6|13017.6|13013.2|13010.2|0
1740572100000|2025-02-26 12:15:00|13020.4|13017.4|13023.8|13020.8|13025.4|13022.4|13019.8|13016.8|0
1740572400000|2025-02-26 12:20:00|13023.9|13020.9|13027.5|13024.5|13029|13026|13023.7|13020.7|0
1740572700000|2025-02-26 12:25:00|13027.8|13024.8|13028.4|13025.4|13030.6|13027.6|13026.5|13023.5|0
1740573000000|2025-02-26 12:30:00|13028.5|13025.5|13029.4|13026.4|13030.3|13027.3|13027.4|13024.4|0
1740573300000|2025-02-26 12:35:00|13029.5|13026.5|13032.2|13029.2|13032.8|13029.8|13028.8|13025.8|0
1740573600000|2025-02-26 12:40:00|13032.3|13029.3|13025.6|13022.6|13032.8|13029.8|13024.5|13021.5|0
1740573900000|2025-02-26 12:45:00|13025.5|13022.5|13017.2|13014.2|13028|13025|13017|13014|0
1740574200000|2025-02-26 12:50:00|13017.5|13014.5|13011.7|13008.7|13018.7|13015.7|13006.5|13003.5|0
1740574500000|2025-02-26 12:55:00|13011.9|13008.9|13027.2|13024.2|13028|13025|13011.9|13008.9|0
1740574800000|2025-02-26 13:00:00|13027.1|13024.1|13020.8|13017.8|13027.2|13024.2|13017.8|13014.8|0
1740575100000|2025-02-26 13:05:00|13020.6|13017.6|13019.5|13016.5|13024.8|13021.8|13019.5|13016.5|0
1740575400000|2025-02-26 13:10:00|13019.9|13016.9|13027.6|13024.6|13027.7|13024.7|13019.9|13016.9|0
1740575700000|2025-02-26 13:15:00|13027.5|13024.5|13028.9|13025.9|13029.2|13026.2|13026.1|13023.1|0
1740576000000|2025-02-26 13:20:00|13029|13026|13044.2|13041.2|13044.2|13041.2|13029|13026|0
1740576300000|2025-02-26 13:25:00|13044.3|13041.3|13045.7|13042.7|13047.3|13044.3|13039.3|13036.3|0
1740576600000|2025-02-26 13:30:00|13046|13043|13050.6|13047.6|13050.6|13047.6|13044.5|13041.5|0
1740576900000|2025-02-26 13:35:00|13050|13047|13044.6|13041.6|13050.3|13047.3|13043|13040|0
1740577200000|2025-02-26 13:40:00|13043.9|13040.9|13042|13039|13044.2|13041.2|13038.8|13035.8|0
1740577500000|2025-02-26 13:45:00|13041.8|13038.8|13030.9|13027.9|13041.9|13038.9|13028.5|13025.5|0
1740577800000|2025-02-26 13:50:00|13030.7|13027.7|13027.5|13024.5|13031.7|13028.7|13024|13021|0
1740578100000|2025-02-26 13:55:00|13027.4|13024.4|13019.6|13016.6|13027.4|13024.4|13017.9|13014.9|0
1740578400000|2025-02-26 14:00:00|13019.5|13016.5|13026.2|13023.2|13026.2|13023.2|13017.6|13014.6|0
1740578700000|2025-02-26 14:05:00|13026.3|13023.3|13028.5|13025.5|13030.3|13027.3|13022.8|13019.8|0
1740579000000|2025-02-26 14:10:00|13028.8|13025.8|13015.1|13012.1|13028.8|13025.8|13014.6|13011.6|0
1740579300000|2025-02-26 14:15:00|13014.9|13011.9|13016.9|13013.9|13018.5|13015.5|13002.5|12999.5|0
1740579600000|2025-02-26 14:20:00|13017.1|13014.1|13011.8|13008.8|13023.5|13020.5|13011.8|13008.8|0
1740579900000|2025-02-26 14:25:00|13023.6|13020.6|12992.8|12989.8|13029.6|13026.6|12992.8|12989.8|0
1740580200000|2025-02-26 14:30:00|12991.5|12988.5|12984.8|12983|12998.3|12996.5|12957.4|12955.6|0
1740580500000|2025-02-26 14:35:00|12982.7|12980.9|13059.8|13058|13066.3|13064.5|12969.9|12968.1|0
1740580800000|2025-02-26 14:40:00|13061.4|13059.6|13038.9|13037.1|13063.7|13061.9|13012.8|13011|0
1740581100000|2025-02-26 14:45:00|13039.6|13037.8|13091.8|13090|13096.4|13094.6|13024.9|13023.1|0
1740581400000|2025-02-26 14:50:00|13090.5|13088.7|13136.7|13134.9|13136.7|13134.9|13081|13079.2|0
1740581700000|2025-02-26 14:55:00|13136|13134.2|13140.6|13138.8|13141.3|13139.5|13103.9|13102.1|0
1740582000000|2025-02-26 15:00:00|13142.7|13140.9|13146.9|13145.1|13158.8|13157|13124.3|13122.5|0
1740582300000|2025-02-26 15:05:00|13147|13145.2|13140|13138.2|13147.9|13146.1|13104.4|13102.6|0
1740582600000|2025-02-26 15:10:00|13138.5|13136.7|13160.6|13158.8|13166.9|13165.1|13127.5|13125.7|0
1740582900000|2025-02-26 15:15:00|13160.4|13158.6|13203.3|13201.5|13204.4|13202.6|13152.3|13150.5|0
1740583200000|2025-02-26 15:20:00|13204.2|13202.4|13184.8|13183|13215.2|13213.4|13176.3|13174.5|0
1740583500000|2025-02-26 15:25:00|13185.2|13183.4|13145.1|13143.3|13193.9|13192.1|13138.2|13136.4|0
1740583800000|2025-02-26 15:30:00|13146.3|13144.5|13166.3|13164.5|13176|13174.2|13146.3|13144.5|0
1740584100000|2025-02-26 15:35:00|13165.7|13163.9|13173|13171.2|13198.5|13196.7|13162.3|13160.5|0
1740584400000|2025-02-26 15:40:00|13174.1|13172.3|13189.6|13187.8|13203.2|13201.4|13173.1|13171.3|0
1740584700000|2025-02-26 15:45:00|13189.1|13187.3|13190.3|13188.5|13196|13194.2|13176.5|13174.7|0
1740585000000|2025-02-26 15:50:00|13189.5|13187.7|13182.3|13180.5|13197.6|13195.8|13166.9|13165.1|0
1740585300000|2025-02-26 15:55:00|13182.4|13180.6|13198.9|13197.1|13203.2|13201.4|13174.8|13173|0
1740585600000|2025-02-26 16:00:00|13200.9|13199.1|13209.8|13208|13219.1|13217.3|13200.9|13199.1|0
1740585900000|2025-02-26 16:05:00|13209.6|13207.8|13228|13226.2|13234.3|13232.5|13209.4|13207.6|0
1740586200000|2025-02-26 16:10:00|13230.2|13228.4|13240.6|13238.8|13243|13241.2|13228.7|13226.9|0
1740586500000|2025-02-26 16:15:00|13239.2|13237.4|13224|13222.2|13239.2|13237.4|13213.4|13211.6|0
1740586800000|2025-02-26 16:20:00|13226.4|13224.6|13209.8|13208|13228.2|13226.4|13197.8|13196|0
1740587100000|2025-02-26 16:25:00|13210.4|13208.6|13201.2|13199.4|13214.1|13212.3|13197.2|13195.4|0
1740587400000|2025-02-26 16:30:00|13201.5|13199.7|13207.9|13206.1|13210.4|13208.6|13191.9|13190.1|0
1740587700000|2025-02-26 16:35:00|13208.8|13207|13230.2|13228.4|13234.1|13232.3|13208.8|13207|0
1740588000000|2025-02-26 16:40:00|13229.9|13228.1|13217.9|13216.1|13231.9|13230.1|13196.8|13195|0
1740588300000|2025-02-26 16:45:00|13218.1|13216.3|13226.7|13224.9|13226.8|13225|13211.6|13209.8|0
1740588600000|2025-02-26 16:50:00|13227.4|13225.6|13239.3|13237.5|13246.4|13244.6|13223.8|13222|0
1740588900000|2025-02-26 16:55:00|13239.6|13237.8|13197.4|13195.6|13239.6|13237.8|13193.5|13191.7|0
1740589200000|2025-02-26 17:00:00|13199.7|13197.9|13217.1|13215.3|13218.2|13216.4|13190.4|13188.6|0
1740589500000|2025-02-26 17:05:00|13216.6|13214.8|13218.7|13216.9|13236.9|13235.1|13212.7|13210.9|0
1740589800000|2025-02-26 17:10:00|13218.2|13216.4|13230.3|13228.5|13230.7|13228.9|13214.6|13212.8|0
1740590100000|2025-02-26 17:15:00|13230.4|13228.6|13217.7|13215.9|13234.3|13232.5|13202.9|13201.1|0
1740590400000|2025-02-26 17:20:00|13218.1|13216.3|13210.1|13208.3|13219.6|13217.8|13201.8|13200|0
1740590700000|2025-02-26 17:25:00|13210.2|13208.4|13213.8|13212|13215.7|13213.9|13200.2|13198.4|0
1740591000000|2025-02-26 17:30:00|13213.9|13212.1|13204.1|13202.3|13221.3|13219.5|13195.4|13193.6|0
1740591300000|2025-02-26 17:35:00|13204.5|13202.7|13183.2|13181.4|13205|13203.2|13182.9|13181.1|0
1740591600000|2025-02-26 17:40:00|13183.5|13181.7|13184.8|13183|13190.7|13188.9|13166.3|13164.5|0
1740591900000|2025-02-26 17:45:00|13185.9|13184.1|13168.5|13166.7|13188.7|13186.9|13166.8|13165|0
1740592200000|2025-02-26 17:50:00|13168|13166.2|13157.6|13155.8|13169.5|13167.7|13137.4|13135.6|0
1740592500000|2025-02-26 17:55:00|13157.7|13155.9|13136.3|13134.5|13163.6|13161.8|13123.7|13121.9|0
1740592800000|2025-02-26 18:00:00|13132.1|13130.3|13119.6|13117.8|13139.5|13137.7|13106.5|13104.7|0
1740593100000|2025-02-26 18:05:00|13119.1|13117.3|13124.1|13122.3|13124.5|13122.7|13107.7|13105.9|0
1740593400000|2025-02-26 18:10:00|13124.7|13122.9|13126.8|13125|13131.1|13129.3|13113.9|13112.1|0
1740593700000|2025-02-26 18:15:00|13126.4|13124.6|13117.1|13115.3|13126.4|13124.6|13100|13098.2|0
1740594000000|2025-02-26 18:20:00|13118.1|13116.3|13124.2|13122.4|13133.5|13131.7|13114.2|13112.4|0
1740594300000|2025-02-26 18:25:00|13124.4|13122.6|13081.7|13079.9|13124.7|13122.9|13081.3|13079.5|0
1740594600000|2025-02-26 18:30:00|13077.7|13075.9|13103.9|13102.1|13106.8|13105|13077.7|13075.9|0
1740594900000|2025-02-26 18:35:00|13103.4|13101.6|13078.4|13076.6|13105.9|13104.1|13077.8|13076|0
1740595200000|2025-02-26 18:40:00|13078.3|13076.5|13070|13068.2|13079.5|13077.7|13052.1|13050.3|0
1740595500000|2025-02-26 18:45:00|13070.6|13068.8|13066.9|13065.1|13081.1|13079.3|13059.5|13057.7|0
1740595800000|2025-02-26 18:50:00|13067.5|13065.7|13060|13058.2|13071.9|13070.1|13053.1|13051.3|0
1740596100000|2025-02-26 18:55:00|13060.2|13058.4|13035.6|13033.8|13064.1|13062.3|13021.7|13019.9|0
1740596400000|2025-02-26 19:00:00|13034.8|13033|13031.6|13029.8|13054.5|13052.7|13020.4|13018.6|0
1740596700000|2025-02-26 19:05:00|13031.2|13029.4|13020.4|13018.6|13034.1|13032.3|13005.3|13003.5|0
1740597000000|2025-02-26 19:10:00|13022.2|13020.4|13033.2|13031.4|13039|13037.2|13020.1|13018.3|0
1740597300000|2025-02-26 19:15:00|13033.5|13031.7|13049|13047.2|13049.5|13047.7|13013.4|13011.6|0
1740597600000|2025-02-26 19:20:00|13049.3|13047.5|13058.9|13057.1|13073.6|13071.8|13045.5|13043.7|0
1740597900000|2025-02-26 19:25:00|13056.6|13054.8|13050.7|13048.9|13067.1|13065.3|13050.1|13048.3|0
1740598200000|2025-02-26 19:30:00|13049.1|13047.3|13062.5|13060.7|13063.3|13061.5|13045|13043.2|0
1740598500000|2025-02-26 19:35:00|13062.7|13060.9|13066|13064.2|13066|13064.2|13052.7|13050.9|0
1740598800000|2025-02-26 19:40:00|13064.1|13062.3|13064|13062.2|13077.4|13075.6|13060.5|13058.7|0
1740599100000|2025-02-26 19:45:00|13063.9|13062.1|13058.5|13056.7|13073.1|13071.3|13057.4|13055.6|0
1740599400000|2025-02-26 19:50:00|13058.3|13056.5|13059.2|13057.4|13062.5|13060.7|13048.2|13046.4|0
1740599700000|2025-02-26 19:55:00|13059.3|13057.5|13020.2|13018.4|13059.3|13057.5|13016.2|13014.4|0
1740600000000|2025-02-26 20:00:00|13021.8|13020|13016.6|13014.8|13032.2|13030.4|13010.5|13008.7|0
1740600300000|2025-02-26 20:05:00|13017|13015.2|13045.3|13043.5|13045.3|13043.5|13016.9|13015.1|0
1740600600000|2025-02-26 20:10:00|13045.7|13043.9|13042.2|13040.4|13054.4|13052.6|13036.3|13034.5|0
1740600900000|2025-02-26 20:15:00|13041.2|13039.4|13058.6|13056.8|13058.8|13057|13040.5|13038.7|0
1740601200000|2025-02-26 20:20:00|13059|13057.2|13071.6|13069.8|13077.3|13075.5|13046.1|13044.3|0
1740601500000|2025-02-26 20:25:00|13072.7|13070.9|13079.9|13078.1|13087.3|13085.5|13072.2|13070.4|0
1740601800000|2025-02-26 20:30:00|13077.5|13075.7|13073.3|13071.5|13078.1|13076.3|13062.9|13061.1|0
1740602100000|2025-02-26 20:35:00|13073.9|13072.1|13085.7|13083.9|13086|13084.2|13065.6|13063.8|0
1740602400000|2025-02-26 20:40:00|13086.5|13084.7|13115.3|13113.5|13116.5|13114.7|13076.4|13074.6|0
1740602700000|2025-02-26 20:45:00|13116|13114.2|13122.7|13120.9|13133.9|13132.1|13105.6|13103.8|0
1740603000000|2025-02-26 20:50:00|13113.9|13112.1|13122.5|13120.7|13126.8|13125|13103.2|13101.4|0
1740603300000|2025-02-26 20:55:00|13122.6|13120.8|13108.5|13106.7|13124.2|13122.4|13089.5|13087.7|0
1740603600000|2025-02-26 21:00:00|13109.2|13106.2|13108.6|13105.6|13123.1|13120.1|13086.7|13083.7|0
1740603900000|2025-02-26 21:05:00|13107.7|13104.7|13115.2|13112.2|13127.6|13124.6|13107.7|13104.7|0
1740604200000|2025-02-26 21:10:00|13114.9|13111.9|13112|13109|13125.6|13122.6|13106.3|13103.3|0
1740604500000|2025-02-26 21:15:00|13111.7|13108.7|13120.8|13117.8|13127.4|13124.4|13108.4|13105.4|0
1740604800000|2025-02-26 21:20:00|13120.6|13117.6|13138.9|13135.9|13207|13204|13055.7|13052.7|0
1740605100000|2025-02-26 21:25:00|13140.6|13137.6|13113.4|13110.4|13143.7|13140.7|13091.9|13088.9|0
1740605400000|2025-02-26 21:30:00|13113|13110|13069.8|13066.8|13117.5|13114.5|13069.3|13066.3|0
1740605700000|2025-02-26 21:35:00|13069.5|13066.5|13113.5|13110.5|13115.9|13112.9|13068.4|13065.4|0
1740606000000|2025-02-26 21:40:00|13113.8|13110.8|13111.6|13108.6|13122.3|13119.3|13107.5|13104.5|0
1740606300000|2025-02-26 21:45:00|13110.9|13107.9|13120.1|13117.1|13127|13124|13110.7|13107.7|0
1740606600000|2025-02-26 21:50:00|13120.4|13117.4|13160.7|13157.7|13161.1|13158.1|13119.6|13116.6|0
1740606900000|2025-02-26 21:55:00|13161.3|13158.3|13168.6|13165.6|13177.5|13174.5|13152.4|13149.4|0
1740607200000|2025-02-26 22:00:00|13168.3|13165.3|13183.7|13180.7|13190.3|13187.3|13167.3|13164.3|0
1740607500000|2025-02-26 22:05:00|13183.2|13180.2|13186.8|13183.8|13194.1|13191.1|13176.6|13173.6|0
1740607800000|2025-02-26 22:10:00|13186.3|13183.3|13188.8|13185.8|13191.5|13188.5|13180.2|13177.2|0
1740608100000|2025-02-26 22:15:00|13188.5|13185.5|13189.5|13186.5|13203|13200|13178.8|13175.8|0
1740608400000|2025-02-26 22:20:00|13189.9|13186.9|13174.1|13171.1|13201.8|13198.8|13173.7|13170.7|0
1740608700000|2025-02-26 22:25:00|13174|13171|13189.4|13186.4|13193.8|13190.8|13167.9|13164.9|0
1740609000000|2025-02-26 22:30:00|13189.2|13186.2|13201.5|13198.5|13203.9|13200.9|13187.1|13184.1|0
1740609300000|2025-02-26 22:35:00|13202.7|13199.7|13201.5|13198.5|13202.7|13199.7|13192.3|13189.3|0
1740609600000|2025-02-26 22:40:00|13201.6|13198.6|13201.3|13198.3|13202.6|13199.6|13196.2|13193.2|0
1740609900000|2025-02-26 22:45:00|13201.4|13198.4|13190.1|13187.1|13202.8|13199.8|13188.6|13185.6|0
1740610200000|2025-02-26 22:50:00|13189.6|13186.6|13181.9|13178.9|13190|13187|13181.9|13178.9|0
1740610500000|2025-02-26 22:55:00|13181.6|13178.6|13143.2|13140.2|13181.6|13178.6|13143.2|13140.2|0
1740610800000|2025-02-26 23:00:00|13142.6|13139.6|13157|13154|13157|13154|13142.4|13139.4|0
1740611100000|2025-02-26 23:05:00|13156.9|13153.9|13148.3|13145.3|13157.6|13154.6|13144.3|13141.3|0
1740611400000|2025-02-26 23:10:00|13148.2|13145.2|13131.2|13128.2|13148.7|13145.7|13131.2|13128.2|0
1740611700000|2025-02-26 23:15:00|13131.3|13128.3|13143.9|13140.9|13144|13141|13130.3|13127.3|0
1740612000000|2025-02-26 23:20:00|13143.7|13140.7|13129.2|13126.2|13148.2|13145.2|13123.2|13120.2|0
1740612300000|2025-02-26 23:25:00|13130.4|13127.4|13136.5|13133.5|13136.5|13133.5|13127.6|13124.6|0
1740612600000|2025-02-26 23:30:00|13136.4|13133.4|13141.5|13138.5|13142|13139|13134.1|13131.1|0
1740612900000|2025-02-26 23:35:00|13141.1|13138.1|13139.7|13136.7|13142.2|13139.2|13135.7|13132.7|0
1740613200000|2025-02-26 23:40:00|13139.8|13136.8|13145.2|13142.2|13148.8|13145.8|13138.4|13135.4|0
1740613500000|2025-02-26 23:45:00|13145.1|13142.1|13148.5|13145.5|13149.1|13146.1|13145|13142|0
1740613800000|2025-02-26 23:50:00|13148.6|13145.6|13150.3|13147.3|13151.2|13148.2|13146.7|13143.7|0
1740614100000|2025-02-26 23:55:00|13150.2|13147.2|13148.7|13145.7|13151.6|13148.6|13147.8|13144.8|0
1740614400000|2025-02-27 00:00:00|13148.6|13145.6|13143.4|13140.4|13149.8|13146.8|13143.4|13140.4|0
1740614700000|2025-02-27 00:05:00|13143.3|13140.3|13147.6|13144.6|13150.2|13147.2|13143.3|13140.3|0
1740615000000|2025-02-27 00:10:00|13147.4|13144.4|13143.9|13140.9|13148.1|13145.1|13143.6|13140.6|0
1740615300000|2025-02-27 00:15:00|13144|13141|13135.3|13132.3|13144|13141|13133|13130|0
1740615600000|2025-02-27 00:20:00|13134.8|13131.8|13116.7|13113.7|13135.4|13132.4|13115.4|13112.4|0
1740615900000|2025-02-27 00:25:00|13116.8|13113.8|13100|13097|13116.8|13113.8|13098.5|13095.5|0
1740616200000|2025-02-27 00:30:00|13100.1|13097.1|13098.7|13095.7|13100.6|13097.6|13093.2|13090.2|0
1740616500000|2025-02-27 00:35:00|13098.6|13095.6|13103.6|13100.6|13104.1|13101.1|13094.9|13091.9|0
1740616800000|2025-02-27 00:40:00|13104.3|13101.3|13098.3|13095.3|13106.2|13103.2|13096.4|13093.4|0
1740617100000|2025-02-27 00:45:00|13098.4|13095.4|13090.3|13087.3|13098.4|13095.4|13089.6|13086.6|0
1740617400000|2025-02-27 00:50:00|13090.2|13087.2|13092.6|13089.6|13095.9|13092.9|13090.2|13087.2|0
1740617700000|2025-02-27 00:55:00|13092.8|13089.8|13089.1|13084.1|13094|13091|13086.8|13082.6|0
1740618000000|2025-02-27 01:00:00|13089|13084|13081.4|13076.4|13090.5|13085.5|13081.4|13076.4|0
1740618300000|2025-02-27 01:05:00|13082.3|13077.3|13082.2|13077.2|13082.7|13077.7|13069.6|13064.6|0
1740618600000|2025-02-27 01:10:00|13081.7|13076.7|13100.5|13095.5|13101.4|13096.4|13079.2|13074.2|0
1740618900000|2025-02-27 01:15:00|13100.4|13095.4|13109.8|13104.8|13109.9|13104.9|13100.1|13095.1|0
1740619200000|2025-02-27 01:20:00|13109.9|13104.9|13109.1|13104.1|13111.1|13106.1|13107.9|13102.9|0
1740619500000|2025-02-27 01:25:00|13109.7|13104.7|13114.1|13109.1|13119.4|13114.4|13109.4|13104.4|0
1740619800000|2025-02-27 01:30:00|13114|13109|13121.8|13116.8|13127|13122|13112.8|13107.8|0
1740620100000|2025-02-27 01:35:00|13121.9|13116.9|13120.2|13115.2|13127.4|13122.4|13114.2|13109.2|0
1740620400000|2025-02-27 01:40:00|13119.9|13114.9|13117.6|13112.6|13126|13121|13115.5|13110.5|0
1740620700000|2025-02-27 01:45:00|13117.7|13112.7|13114.2|13109.2|13122.7|13117.7|13111.6|13106.6|0
1740621000000|2025-02-27 01:50:00|13114.1|13109.1|13113.3|13108.3|13118.2|13113.2|13112.5|13107.5|0
1740621300000|2025-02-27 01:55:00|13113.2|13108.2|13109.6|13104.6|13115.5|13110.5|13108.8|13103.8|0
1740621600000|2025-02-27 02:00:00|13109.5|13104.5|13111.5|13106.5|13118.9|13113.9|13107.3|13102.3|0
1740621900000|2025-02-27 02:05:00|13111.7|13106.7|13111.2|13106.2|13113.9|13108.9|13101.6|13096.6|0
1740622200000|2025-02-27 02:10:00|13111.1|13106.1|13115.6|13110.6|13118.2|13113.2|13110.8|13105.8|0
1740622500000|2025-02-27 02:15:00|13115.4|13110.4|13121.5|13116.5|13122.4|13117.4|13107.7|13102.7|0
1740622800000|2025-02-27 02:20:00|13121.6|13116.6|13134.3|13129.3|13135.3|13130.3|13121.3|13116.3|0
1740623100000|2025-02-27 02:25:00|13134.5|13129.5|13134.9|13129.9|13141.4|13136.4|13133.6|13128.6|0
1740623400000|2025-02-27 02:30:00|13135.1|13130.1|13138.6|13133.6|13139.2|13134.2|13134.9|13129.9|0
1740623700000|2025-02-27 02:35:00|13138.5|13133.5|13134.9|13129.9|13140.9|13135.9|13134.5|13129.5|0
1740624000000|2025-02-27 02:40:00|13135|13130|13131.9|13126.9|13136|13131|13130.4|13125.4|0
1740624300000|2025-02-27 02:45:00|13132|13127|13128.4|13123.4|13132.2|13127.2|13123.8|13118.8|0
1740624600000|2025-02-27 02:50:00|13128.5|13123.5|13120.3|13115.3|13129.4|13124.4|13120|13115|0
1740624900000|2025-02-27 02:55:00|13120.4|13115.4|13120.8|13115.8|13122.2|13117.2|13115.5|13110.5|0
1740625200000|2025-02-27 03:00:00|13122.8|13117.8|13121.1|13116.1|13125.5|13120.5|13118.7|13113.7|0
1740625500000|2025-02-27 03:05:00|13121.3|13116.3|13123.7|13118.7|13126.4|13121.4|13120.5|13115.5|0
1740625800000|2025-02-27 03:10:00|13123.8|13118.8|13125|13120|13127.7|13122.7|13123.7|13118.7|0
1740626100000|2025-02-27 03:15:00|13125.1|13120.1|13124.4|13119.4|13127.6|13122.6|13121.8|13116.8|0
1740626400000|2025-02-27 03:20:00|13124.5|13119.5|13122.5|13117.5|13124.6|13119.6|13118.5|13113.5|0
1740626700000|2025-02-27 03:25:00|13122.6|13117.6|13124.6|13119.6|13126.8|13121.8|13121.9|13116.9|0
1740627000000|2025-02-27 03:30:00|13124.5|13119.5|13128.9|13123.9|13130.6|13125.6|13119.7|13114.7|0
1740627300000|2025-02-27 03:35:00|13129|13124|13127.3|13122.3|13136.5|13131.5|13126.8|13121.8|0
1740627600000|2025-02-27 03:40:00|13127.5|13122.5|13128.9|13123.9|13130.7|13125.7|13123.7|13118.7|0
1740627900000|2025-02-27 03:45:00|13128.8|13123.8|13124|13119|13129.4|13124.4|13124|13119|0
1740628200000|2025-02-27 03:50:00|13124.1|13119.1|13122|13117|13125.2|13120.2|13117.4|13112.4|0
1740628500000|2025-02-27 03:55:00|13121.9|13116.9|13105.6|13100.6|13122.6|13117.6|13105.4|13100.4|0
1740628800000|2025-02-27 04:00:00|13105.7|13100.7|13104.8|13099.8|13108.2|13103.2|13100.3|13095.3|0
1740629100000|2025-02-27 04:05:00|13104.7|13099.7|13101.3|13096.3|13106.5|13101.5|13099.7|13094.7|0
1740629400000|2025-02-27 04:10:00|13101.2|13096.2|13103.1|13098.1|13105.5|13100.5|13099.9|13094.9|0
1740629700000|2025-02-27 04:15:00|13103.4|13098.4|13103.1|13098.1|13105.5|13100.5|13102.5|13097.5|0
1740630000000|2025-02-27 04:20:00|13102.1|13097.1|13099.7|13094.7|13104.5|13099.5|13096.6|13091.6|0
1740630300000|2025-02-27 04:25:00|13099.6|13094.6|13102.6|13097.6|13103.8|13098.8|13098.1|13093.1|0
1740630600000|2025-02-27 04:30:00|13102.7|13097.7|13103.8|13098.8|13105.1|13100.1|13097.8|13092.8|0
1740630900000|2025-02-27 04:35:00|13102.6|13097.6|13108.8|13103.8|13109.7|13104.7|13102.4|13097.4|0
1740631200000|2025-02-27 04:40:00|13108.7|13103.7|13107.9|13102.9|13110.3|13105.3|13106.2|13101.2|0
1740631500000|2025-02-27 04:45:00|13107.8|13102.8|13110.1|13105.1|13110.6|13105.6|13107.5|13102.5|0
1740631800000|2025-02-27 04:50:00|13110|13105|13107.9|13102.9|13110.3|13105.3|13104.7|13099.7|0
1740632100000|2025-02-27 04:55:00|13107.5|13102.5|13112.1|13107.1|13112.3|13107.3|13107.3|13102.3|0
1740632400000|2025-02-27 05:00:00|13112|13107|13115.8|13110.8|13115.9|13110.9|13108.3|13103.3|0
1740632700000|2025-02-27 05:05:00|13115.9|13110.9|13125.7|13120.7|13126.2|13121.2|13115.9|13110.9|0
1740633000000|2025-02-27 05:10:00|13125.9|13120.9|13130.5|13125.5|13130.5|13125.5|13123.5|13118.5|0
1740633300000|2025-02-27 05:15:00|13130.4|13125.4|13142.8|13137.8|13143.5|13138.5|13128.5|13123.5|0
1740633600000|2025-02-27 05:20:00|13142.6|13137.6|13149.6|13144.6|13151.1|13146.1|13139.3|13134.3|0
1740633900000|2025-02-27 05:25:00|13149.7|13144.7|13151.4|13146.4|13155.1|13150.1|13149.7|13144.7|0
1740634200000|2025-02-27 05:30:00|13151|13146|13147.9|13142.9|13153|13148|13147.1|13142.1|0
1740634500000|2025-02-27 05:35:00|13147.8|13142.8|13151.1|13146.1|13151.1|13146.1|13147|13142|0
1740634800000|2025-02-27 05:40:00|13151.3|13146.3|13170|13165|13170.1|13165.1|13150|13145|0
1740635100000|2025-02-27 05:45:00|13170.5|13165.5|13167.9|13162.9|13172.5|13167.5|13167.1|13162.1|0
1740635400000|2025-02-27 05:50:00|13168|13163|13164.3|13159.3|13174.3|13169.3|13163.8|13158.8|0
1740635700000|2025-02-27 05:55:00|13164.2|13159.2|13161.9|13156.9|13164.3|13159.3|13159.4|13154.4|0
1740636000000|2025-02-27 06:00:00|13162|13157|13168.7|13163.7|13172.3|13167.3|13158.2|13153.2|0
1740636300000|2025-02-27 06:05:00|13168.9|13163.9|13169|13164|13170|13165|13166.8|13161.8|0
1740636600000|2025-02-27 06:10:00|13168.9|13163.9|13169.4|13164.4|13173.6|13168.6|13167|13162|0
1740636900000|2025-02-27 06:15:00|13169.5|13164.5|13179.6|13174.6|13183|13178|13168.9|13163.9|0
1740637200000|2025-02-27 06:20:00|13179.8|13174.8|13188.6|13183.6|13191.1|13186.1|13177.3|13172.3|0
1740637500000|2025-02-27 06:25:00|13188.5|13183.5|13190.8|13185.8|13192.6|13187.6|13188.1|13183.1|0
1740637800000|2025-02-27 06:30:00|13190.9|13185.9|13185.2|13180.2|13191.8|13186.8|13184.3|13179.3|0
1740638100000|2025-02-27 06:35:00|13185.3|13180.3|13182.7|13177.7|13187.2|13182.2|13178.9|13173.9|0
1740638400000|2025-02-27 06:40:00|13182.8|13177.8|13187.6|13182.6|13189.9|13184.9|13182.2|13177.2|0
1740638700000|2025-02-27 06:45:00|13187.8|13182.8|13188.9|13183.9|13195.2|13190.2|13187.1|13182.1|0
1740639000000|2025-02-27 06:50:00|13189.1|13184.1|13183.4|13178.4|13189.5|13184.5|13181.5|13176.5|0
1740639300000|2025-02-27 06:55:00|13183.3|13178.3|13185.9|13180.9|13188.7|13183.7|13181|13176|0
1740639600000|2025-02-27 07:00:00|13186.4|13181.4|13185.5|13180.5|13193.6|13188.6|13183.5|13178.5|0
1740639900000|2025-02-27 07:05:00|13185.2|13180.2|13185.8|13180.8|13194.6|13189.6|13185.2|13180.2|0
1740640200000|2025-02-27 07:10:00|13185.9|13180.9|13186.1|13181.1|13192.2|13187.2|13180.3|13175.3|0
1740640500000|2025-02-27 07:15:00|13186.7|13181.7|13203.3|13198.3|13207|13202|13186.7|13181.7|0
1740640800000|2025-02-27 07:20:00|13203.1|13198.1|13208.5|13203.5|13209.1|13204.1|13200.3|13195.3|0
1740641100000|2025-02-27 07:25:00|13208.2|13203.2|13204|13199|13213.8|13208.8|13202.9|13197.9|0
1740641400000|2025-02-27 07:30:00|13203.8|13198.8|13207.9|13202.9|13210.2|13205.2|13203.8|13198.8|0
1740641700000|2025-02-27 07:35:00|13208.7|13203.7|13209.2|13204.2|13215.5|13210.5|13208.1|13203.1|0
1740642000000|2025-02-27 07:40:00|13209.3|13204.3|13206.3|13201.3|13210.5|13205.5|13204.4|13199.4|0
1740642300000|2025-02-27 07:45:00|13206.2|13201.2|13197.8|13192.8|13210.2|13205.2|13196.6|13191.6|0
1740642600000|2025-02-27 07:50:00|13198.2|13193.2|13197.9|13192.9|13205.9|13200.9|13196.6|13191.6|0
1740642900000|2025-02-27 07:55:00|13197.6|13192.6|13186.5|13181.5|13199.2|13194.2|13184.4|13179.4|0
1740643200000|2025-02-27 08:00:00|13186.3|13181.3|13174.3|13169.3|13187.8|13182.8|13165.8|13160.8|0
1740643500000|2025-02-27 08:05:00|13174.1|13169.1|13177|13172|13181.6|13176.6|13169.7|13164.7|0
1740643800000|2025-02-27 08:10:00|13177.1|13172.1|13172.1|13167.1|13184|13179|13167|13162|0
1740644100000|2025-02-27 08:15:00|13172|13167|13171.1|13166.1|13177|13172|13166.7|13161.7|0
1740644400000|2025-02-27 08:20:00|13171|13166|13194.6|13189.6|13195.2|13190.2|13169.4|13164.4|0
1740644700000|2025-02-27 08:25:00|13194.4|13189.4|13185.2|13180.2|13196.2|13191.2|13183.5|13178.5|0
1740645000000|2025-02-27 08:30:00|13185|13180|13192.9|13187.9|13197|13192|13184.2|13179.2|0
1740645300000|2025-02-27 08:35:00|13193|13188|13202.4|13197.4|13205.6|13200.6|13191.7|13186.7|0
1740645600000|2025-02-27 08:40:00|13202.5|13197.5|13201.8|13196.8|13208.9|13203.9|13200.4|13195.4|0
1740645900000|2025-02-27 08:45:00|13201.9|13196.9|13206.8|13201.8|13209.8|13204.8|13201.2|13196.2|0
1740646200000|2025-02-27 08:50:00|13206.6|13201.6|13204.3|13199.3|13208.9|13203.9|13202.5|13197.5|0
1740646500000|2025-02-27 08:55:00|13204.1|13199.1|13216.2|13211.2|13219.9|13214.9|13203.3|13198.3|0
1740646800000|2025-02-27 09:00:00|13215.1|13210.1|13188.2|13185.2|13226.2|13223.2|13187.7|13184.7|0
1740647100000|2025-02-27 09:05:00|13189.1|13186.1|13186.9|13183.9|13195.2|13192.2|13186.1|13183.1|0
1740647400000|2025-02-27 09:10:00|13187.1|13184.1|13199.7|13196.7|13202.5|13199.5|13186.5|13183.5|0
1740647700000|2025-02-27 09:15:00|13199.6|13196.6|13201.4|13198.4|13201.9|13198.9|13197.7|13194.7|0
1740648000000|2025-02-27 09:20:00|13201.5|13198.5|13219.2|13216.2|13219.2|13216.2|13201.5|13198.5|0
1740648300000|2025-02-27 09:25:00|13219.5|13216.5|13213.2|13210.2|13227.5|13224.5|13208.3|13205.3|0
1740648600000|2025-02-27 09:30:00|13213.4|13210.4|13210|13207|13213.7|13210.7|13205.6|13202.6|0
1740648900000|2025-02-27 09:35:00|13209.9|13206.9|13228|13225|13228.4|13225.4|13208.3|13205.3|0
1740649200000|2025-02-27 09:40:00|13227.8|13224.8|13229.6|13226.6|13233.9|13230.9|13226.6|13223.6|0
1740649500000|2025-02-27 09:45:00|13229.7|13226.7|13234.1|13231.1|13236.3|13233.3|13227.3|13224.3|0
1740649800000|2025-02-27 09:50:00|13234.3|13231.3|13236.3|13233.3|13238.6|13235.6|13226.7|13223.7|0
1740650100000|2025-02-27 09:55:00|13236|13233|13230.7|13227.7|13236|13233|13219.5|13216.5|0
1740650400000|2025-02-27 10:00:00|13231.1|13228.1|13232.4|13229.4|13236|13233|13229.4|13226.4|0
1740650700000|2025-02-27 10:05:00|13232.5|13229.5|13233.5|13230.5|13237.4|13234.4|13227.6|13224.6|0
1740651000000|2025-02-27 10:10:00|13233.8|13230.8|13233.5|13230.5|13235.7|13232.7|13230.5|13227.5|0
1740651300000|2025-02-27 10:15:00|13232.8|13229.8|13238.2|13235.2|13239.7|13236.7|13231|13228|0
1740651600000|2025-02-27 10:20:00|13237.9|13234.9|13249.3|13246.3|13250.3|13247.3|13231.9|13228.9|0
1740651900000|2025-02-27 10:25:00|13249.5|13246.5|13242.6|13239.6|13249.8|13246.8|13239.5|13236.5|0
1740652200000|2025-02-27 10:30:00|13241.8|13238.8|13239.2|13236.2|13242.1|13239.1|13234.6|13231.6|0
1740652500000|2025-02-27 10:35:00|13239.4|13236.4|13242.3|13239.3|13244.5|13241.5|13237|13234|0
1740652800000|2025-02-27 10:40:00|13242|13239|13236.8|13233.8|13245.6|13242.6|13235.4|13232.4|0
1740653100000|2025-02-27 10:45:00|13237.1|13234.1|13235.5|13232.5|13248.3|13245.3|13234.5|13231.5|0
1740653400000|2025-02-27 10:50:00|13237.8|13234.8|13253.8|13250.8|13256.3|13253.3|13235.3|13232.3|0
1740653700000|2025-02-27 10:55:00|13253.5|13250.5|13248.6|13245.6|13254.8|13251.8|13248.3|13245.3|0
1740654000000|2025-02-27 11:00:00|13248.2|13245.2|13259|13256|13259.5|13256.5|13245.6|13242.6|0
1740654300000|2025-02-27 11:05:00|13256.6|13253.6|13266.6|13263.6|13267.3|13264.3|13256|13253|0
1740654600000|2025-02-27 11:10:00|13267.2|13264.2|13258.4|13255.4|13267.6|13264.6|13256|13253|0
1740654900000|2025-02-27 11:15:00|13258.5|13255.5|13253.5|13250.5|13260|13257|13251.9|13248.9|0
1740655200000|2025-02-27 11:20:00|13252.2|13249.2|13255|13252|13258.5|13255.5|13250.2|13247.2|0
1740655500000|2025-02-27 11:25:00|13253.6|13250.6|13252.9|13249.9|13255.7|13252.7|13249.1|13246.1|0
1740655800000|2025-02-27 11:30:00|13253|13250|13250.3|13247.3|13254|13251|13249|13246|0
1740656100000|2025-02-27 11:35:00|13250.7|13247.7|13251.5|13248.5|13251.5|13248.5|13242.3|13239.3|0
1740656400000|2025-02-27 11:40:00|13251.6|13248.6|13251|13248|13252.9|13249.9|13249.1|13246.1|0
1740656700000|2025-02-27 11:45:00|13251.2|13248.2|13256.2|13253.2|13256.5|13253.5|13250.1|13247.1|0
1740657000000|2025-02-27 11:50:00|13256.1|13253.1|13253.6|13250.6|13256.4|13253.4|13251.8|13248.8|0
1740657300000|2025-02-27 11:55:00|13253.5|13250.5|13256.3|13253.3|13256.3|13253.3|13250.8|13247.8|0
1740657600000|2025-02-27 12:00:00|13254.6|13251.6|13262.6|13259.6|13267.2|13264.2|13254|13251|0
1740657900000|2025-02-27 12:05:00|13262.9|13259.9|13282.2|13279.2|13282.3|13279.3|13262|13259|0
1740658200000|2025-02-27 12:10:00|13282.4|13279.4|13274.2|13271.2|13283.8|13280.8|13274.2|13271.2|0
1740658500000|2025-02-27 12:15:00|13275.1|13272.1|13282.3|13279.3|13284.4|13281.4|13272.5|13269.5|0
1740658800000|2025-02-27 12:20:00|13282.2|13279.2|13288.5|13285.5|13289.2|13286.2|13281.1|13278.1|0
1740659100000|2025-02-27 12:25:00|13288.4|13285.4|13286.9|13283.9|13290.9|13287.9|13285.5|13282.5|0
1740659400000|2025-02-27 12:30:00|13286.7|13283.7|13289.2|13286.2|13292.3|13289.3|13286.7|13283.7|0
1740659700000|2025-02-27 12:35:00|13289.1|13286.1|13292.8|13289.8|13293.2|13290.2|13286.7|13283.7|0
1740660000000|2025-02-27 12:40:00|13292.6|13289.6|13296.2|13293.2|13296.2|13293.2|13289.2|13286.2|0
1740660300000|2025-02-27 12:45:00|13295.7|13292.7|13296.2|13293.2|13298.7|13295.7|13293.5|13290.5|0
1740660600000|2025-02-27 12:50:00|13295.8|13292.8|13282.5|13279.5|13296.4|13293.4|13282.3|13279.3|0
1740660900000|2025-02-27 12:55:00|13282.1|13279.1|13285.6|13282.6|13286.2|13283.2|13280.6|13277.6|0
1740661200000|2025-02-27 13:00:00|13286.5|13283.5|13287.2|13284.2|13289.8|13286.8|13283.7|13280.7|0
1740661500000|2025-02-27 13:05:00|13286.7|13283.7|13286.8|13283.8|13287.1|13284.1|13282.4|13279.4|0
1740661800000|2025-02-27 13:10:00|13286.7|13283.7|13284.1|13281.1|13289.4|13286.4|13281.5|13278.5|0
1740662100000|2025-02-27 13:15:00|13284|13281|13290|13287|13292.6|13289.6|13283.6|13280.6|0
1740662400000|2025-02-27 13:20:00|13289.9|13286.9|13279.6|13276.6|13289.9|13286.9|13279.2|13276.2|0
1740662700000|2025-02-27 13:25:00|13279.5|13276.5|13268.6|13265.6|13279.7|13276.7|13266.7|13263.7|0
1740663000000|2025-02-27 13:30:00|13264.6|13261.6|13258.6|13255.6|13268.5|13265.5|13258.3|13255.3|0
1740663300000|2025-02-27 13:35:00|13258.5|13255.5|13268.8|13265.8|13269.3|13266.3|13252.9|13249.9|0
1740663600000|2025-02-27 13:40:00|13269|13266|13274.3|13271.3|13277.2|13274.2|13268.9|13265.9|0
1740663900000|2025-02-27 13:45:00|13274.5|13271.5|13234.9|13231.9|13277.3|13274.3|13234.8|13231.8|0
1740664200000|2025-02-27 13:50:00|13235.1|13232.1|13225|13222|13241.9|13238.9|13224.9|13221.9|0
1740664500000|2025-02-27 13:55:00|13224.9|13221.9|13244.6|13241.6|13250|13247|13224.9|13221.9|0
1740664800000|2025-02-27 14:00:00|13244.3|13241.3|13259.3|13256.3|13269.7|13266.7|13240.7|13237.7|0
1740665100000|2025-02-27 14:05:00|13258.9|13255.9|13270.6|13267.6|13275.1|13272.1|13254.4|13251.4|0
1740665400000|2025-02-27 14:10:00|13270.5|13267.5|13270.3|13267.3|13272.4|13269.4|13267.1|13264.1|0
1740665700000|2025-02-27 14:15:00|13270.4|13267.4|13270.2|13267.2|13273.2|13270.2|13266.9|13263.9|0
1740666000000|2025-02-27 14:20:00|13270.1|13267.1|13269.3|13266.3|13272.9|13269.9|13266.3|13263.3|0
1740666300000|2025-02-27 14:25:00|13266.4|13263.4|13263.8|13260.8|13277.9|13274.9|13259.7|13256.7|0
1740666600000|2025-02-27 14:30:00|13265.4|13262.4|13265.7|13263.9|13296.5|13294.7|13247.6|13245.8|0
1740666900000|2025-02-27 14:35:00|13267.2|13265.4|13208.9|13207.1|13268|13266.2|13203.6|13201.8|0
1740667200000|2025-02-27 14:40:00|13210|13208.2|13104|13102.2|13210.6|13208.8|13085.7|13083.9|0
1740667500000|2025-02-27 14:45:00|13104.7|13102.9|13086.4|13084.6|13136.2|13134.4|13074.7|13072.9|0
1740667800000|2025-02-27 14:50:00|13086.3|13084.5|12991.5|12989.7|13096.5|13094.7|12991.1|12989.3|0
1740668100000|2025-02-27 14:55:00|12993.1|12991.3|12928.8|12927|12993.9|12992.1|12923.8|12922|0
1740668400000|2025-02-27 15:00:00|12929.1|12927.3|12926.5|12924.7|12936.2|12934.4|12844|12842.2|0
1740668700000|2025-02-27 15:05:00|12927.4|12925.6|12934.4|12932.6|12960.5|12958.7|12911.9|12910.1|0
1740669000000|2025-02-27 15:10:00|12932.6|12930.8|13015.7|13013.9|13029.1|13027.3|12932.3|12930.5|0
1740669300000|2025-02-27 15:15:00|13015.5|13013.7|13025.4|13023.6|13039.2|13037.4|13005.3|13003.5|0
1740669600000|2025-02-27 15:20:00|13025.2|13023.4|13041.1|13039.3|13076.2|13074.4|13007.5|13005.7|0
1740669900000|2025-02-27 15:25:00|13040.5|13038.7|13042.5|13040.7|13056.5|13054.7|13028.4|13026.6|0
1740670200000|2025-02-27 15:30:00|13043.8|13042|12997.1|12995.3|13047.1|13045.3|12974|12972.2|0
1740670500000|2025-02-27 15:35:00|12996.9|12995.1|13035.8|13034|13051.1|13049.3|12978.7|12976.9|0
1740670800000|2025-02-27 15:40:00|13036.1|13034.3|13024.3|13022.5|13036.6|13034.8|13013.3|13011.5|0
1740671100000|2025-02-27 15:45:00|13024.4|13022.6|13019.1|13017.3|13034.4|13032.6|13007.6|13005.8|0
1740671400000|2025-02-27 15:50:00|13018.8|13017|12970.2|12968.4|13019|13017.2|12964.5|12962.7|0
1740671700000|2025-02-27 15:55:00|12969.5|12967.7|12962.2|12960.4|12982.8|12981|12958.3|12956.5|0
1740672000000|2025-02-27 16:00:00|12962.6|12960.8|12971.5|12969.7|12994.4|12992.6|12956.4|12954.6|0
1740672300000|2025-02-27 16:05:00|12972.2|12970.4|12985.6|12983.8|12993.3|12991.5|12972.2|12970.4|0
1740672600000|2025-02-27 16:10:00|12985.4|12983.6|13050|13048.2|13051.3|13049.5|12985.4|12983.6|0
1740672900000|2025-02-27 16:15:00|13050.4|13048.6|13065.1|13063.3|13079.3|13077.5|13046.8|13045|0
1740673200000|2025-02-27 16:20:00|13065.2|13063.4|13059.1|13057.3|13077.5|13075.7|13052.2|13050.4|0
1740673500000|2025-02-27 16:25:00|13059.3|13057.5|13011|13009.2|13060.9|13059.1|13007|13005.2|0
1740673800000|2025-02-27 16:30:00|13011.2|13009.4|13021.1|13019.3|13030.3|13028.5|13006.5|13004.7|0
1740674100000|2025-02-27 16:35:00|13020.3|13018.5|13021.1|13019.3|13032.4|13030.6|13009.9|13008.1|0
1740674400000|2025-02-27 16:40:00|13020.9|13019.1|13015.7|13013.9|13031|13029.2|13006.1|13004.3|0
1740674700000|2025-02-27 16:45:00|13016.7|13014.9|13016.1|13014.3|13026.4|13024.6|13010.5|13008.7|0
1740675000000|2025-02-27 16:50:00|13016.3|13014.5|12977.7|12975.9|13017.2|13015.4|12970.5|12968.7|0
1740675300000|2025-02-27 16:55:00|12977.6|12975.8|12969|12967.2|12983.3|12981.5|12961.5|12959.7|0
1740675600000|2025-02-27 17:00:00|12969.8|12968|12980.3|12978.5|12986.6|12984.8|12960.6|12958.8|0
1740675900000|2025-02-27 17:05:00|12981|12979.2|12976.2|12974.4|12986.1|12984.3|12966.1|12964.3|0
1740676200000|2025-02-27 17:10:00|12976.1|12974.3|12975.5|12973.7|12988.1|12986.3|12968.7|12966.9|0
1740676500000|2025-02-27 17:15:00|12976.6|12974.8|12949.5|12947.7|12982.2|12980.4|12945.8|12944|0
1740676800000|2025-02-27 17:20:00|12949.4|12947.6|12976|12974.2|12976|12974.2|12939.7|12937.9|0
1740677100000|2025-02-27 17:25:00|12976.3|12974.5|13006.5|13004.7|13007.3|13005.5|12973.1|12971.3|0
1740677400000|2025-02-27 17:30:00|13006.7|13004.9|13007|13005.2|13020.7|13018.9|12999.2|12997.4|0
1740677700000|2025-02-27 17:35:00|13007.4|13005.6|13001.2|12999.4|13016.2|13014.4|13001.2|12999.4|0
1740678000000|2025-02-27 17:40:00|13001.3|12999.5|12967|12965.2|13001.7|12999.9|12956.2|12954.4|0
1740678300000|2025-02-27 17:45:00|12968.5|12966.7|12970.9|12969.1|12986.6|12984.8|12968.5|12966.7|0
1740678600000|2025-02-27 17:50:00|12971.4|12969.6|12978.3|12976.5|12985.9|12984.1|12961.6|12959.8|0
1740678900000|2025-02-27 17:55:00|12978.4|12976.6|12979.4|12977.6|12980.4|12978.6|12966|12964.2|0
1740679200000|2025-02-27 18:00:00|12979.2|12977.4|12990.7|12988.9|13006.9|13005.1|12978.5|12976.7|0
1740679500000|2025-02-27 18:05:00|12990.8|12989|12998.8|12997|13000.1|12998.3|12978.4|12976.6|0
1740679800000|2025-02-27 18:10:00|12998.4|12996.6|13027.7|13025.9|13033.2|13031.4|12992.6|12990.8|0
1740680100000|2025-02-27 18:15:00|13027.4|13025.6|13024.9|13023.1|13030.7|13028.9|13014.8|13013|0
1740680400000|2025-02-27 18:20:00|13025.1|13023.3|13032.6|13030.8|13035.3|13033.5|13014.3|13012.5|0
1740680700000|2025-02-27 18:25:00|13032.5|13030.7|13021.3|13019.5|13037|13035.2|13013.4|13011.6|0
1740681000000|2025-02-27 18:30:00|13023.5|13021.7|13027.6|13025.8|13033.9|13032.1|13017.1|13015.3|0
1740681300000|2025-02-27 18:35:00|13027.7|13025.9|13025.5|13023.7|13029.5|13027.7|13017.1|13015.3|0
1740681600000|2025-02-27 18:40:00|13025.2|13023.4|13005.1|13003.3|13028.3|13026.5|13003.2|13001.4|0
1740681900000|2025-02-27 18:45:00|13005.3|13003.5|13005.7|13003.9|13006.5|13004.7|12991.9|12990.1|0
1740682200000|2025-02-27 18:50:00|13005.4|13003.6|13008.7|13006.9|13008.7|13006.9|12987.9|12986.1|0
1740682500000|2025-02-27 18:55:00|13009.2|13007.4|12984.6|12982.8|13011.8|13010|12984|12982.2|0
1740682800000|2025-02-27 19:00:00|12986.8|12985|12977.3|12975.5|12987.3|12985.5|12967.8|12966|0
1740683100000|2025-02-27 19:05:00|12976.6|12974.8|12960.8|12959|12976.9|12975.1|12959|12957.2|0
1740683400000|2025-02-27 19:10:00|12960.9|12959.1|12936.1|12934.3|12965.8|12964|12934.8|12933|0
1740683700000|2025-02-27 19:15:00|12936.5|12934.7|12919.8|12918|12937.1|12935.3|12901.9|12900.1|0
1740684000000|2025-02-27 19:20:00|12920|12918.2|12891.3|12889.5|12923.4|12921.6|12888.2|12886.4|0
1740684300000|2025-02-27 19:25:00|12891.1|12889.3|12859.6|12857.8|12896.2|12894.4|12857.6|12855.8|0
1740684600000|2025-02-27 19:30:00|12860.8|12859|12809.1|12807.3|12860.8|12859|12794|12792.2|0
1740684900000|2025-02-27 19:35:00|12808.4|12806.6|12823.7|12821.9|12836.9|12835.1|12808.4|12806.6|0
1740685200000|2025-02-27 19:40:00|12825.9|12824.1|12818.3|12816.5|12828.3|12826.5|12793.1|12791.3|0
1740685500000|2025-02-27 19:45:00|12818|12816.2|12817.1|12815.3|12837.1|12835.3|12807.9|12806.1|0
1740685800000|2025-02-27 19:50:00|12818.7|12816.9|12827.8|12826|12835.4|12833.6|12804.5|12802.7|0
1740686100000|2025-02-27 19:55:00|12827.7|12825.9|12824.1|12822.3|12839.7|12837.9|12821.1|12819.3|0
1740686400000|2025-02-27 20:00:00|12824.5|12822.7|12768.2|12766.4|12828.8|12827|12757.3|12755.5|0
1740686700000|2025-02-27 20:05:00|12769.7|12767.9|12758.7|12756.9|12778.5|12776.7|12752.3|12750.5|0
1740687000000|2025-02-27 20:10:00|12759.1|12757.3|12753.6|12751.8|12773.9|12772.1|12735.7|12733.9|0
1740687300000|2025-02-27 20:15:00|12754.6|12752.8|12731.5|12729.7|12765.7|12763.9|12727.5|12725.7|0
1740687600000|2025-02-27 20:20:00|12731.3|12729.5|12757.3|12755.5|12767.5|12765.7|12721.1|12719.3|0
1740687900000|2025-02-27 20:25:00|12757.4|12755.6|12721.9|12720.1|12770.9|12769.1|12720.3|12718.5|0
1740688200000|2025-02-27 20:30:00|12721.7|12719.9|12732|12730.2|12753.4|12751.6|12721.7|12719.9|0
1740688500000|2025-02-27 20:35:00|12731.5|12729.7|12719.6|12717.8|12750.3|12748.5|12718.6|12716.8|0
1740688800000|2025-02-27 20:40:00|12718.7|12716.9|12701.4|12699.6|12723.6|12721.8|12695.7|12693.9|0
1740689100000|2025-02-27 20:45:00|12700.7|12698.9|12709.2|12707.4|12719.9|12718.1|12683|12681.2|0
1740689400000|2025-02-27 20:50:00|12702.7|12700.9|12684.3|12682.5|12734.9|12733.1|12682.7|12680.9|0
1740689700000|2025-02-27 20:55:00|12685.6|12683.8|12650.7|12648.9|12685.6|12683.8|12642.6|12640.8|0
1740690000000|2025-02-27 21:00:00|12651.3|12648.3|12639|12636|12670.1|12667.1|12636.5|12633.5|0
1740690300000|2025-02-27 21:05:00|12639.3|12636.3|12632.5|12629.5|12639.5|12636.5|12626|12623|0
1740690600000|2025-02-27 21:10:00|12632.6|12629.6|12644|12641|12645.6|12642.6|12632|12629|0
1740690900000|2025-02-27 21:15:00|12643|12640|12656.7|12653.7|12656.8|12653.8|12643|12640|0
1740691200000|2025-02-27 21:20:00|12656.5|12653.5|12689.2|12686.2|12689.2|12686.2|12654.5|12651.5|0
1740691500000|2025-02-27 21:25:00|12689|12686|12688.7|12685.7|12692.6|12689.6|12683.2|12680.2|0
1740691800000|2025-02-27 21:30:00|12688.9|12685.9|12687.2|12684.2|12694.4|12691.4|12683.9|12680.9|0
1740692100000|2025-02-27 21:35:00|12687.8|12684.8|12697.6|12694.6|12700.5|12697.5|12684.7|12681.7|0
1740692400000|2025-02-27 21:40:00|12697.8|12694.8|12696.9|12693.9|12705.1|12702.1|12693.7|12690.7|0
1740692700000|2025-02-27 21:45:00|12696.8|12693.8|12689.2|12686.2|12700.3|12697.3|12688.4|12685.4|0
1740693000000|2025-02-27 21:50:00|12689.1|12686.1|12680.2|12677.2|12691.8|12688.8|12680.2|12677.2|0
1740693300000|2025-02-27 21:55:00|12680.5|12677.5|12679|12676|12682.3|12679.3|12675.8|12672.8|0
1740693600000|2025-02-27 22:00:00|12679.6|12676.6|12676.3|12673.3|12680.7|12677.7|12676.1|12673.1|0
1740693900000|2025-02-27 22:05:00|12676.5|12673.5|12668.4|12665.4|12676.9|12673.9|12668.2|12665.2|0
1740694200000|2025-02-27 22:10:00|12668.2|12665.2|12670.6|12667.6|12670.9|12667.9|12667.1|12664.1|0
1740694500000|2025-02-27 22:15:00|12670.5|12667.5|12666.9|12663.9|12672.1|12669.1|12666.4|12663.4|0
1740694800000|2025-02-27 22:20:00|12666.4|12663.4|12669.2|12666.2|12670.2|12667.2|12666.4|12663.4|0
1740695100000|2025-02-27 22:25:00|12668.6|12665.6|12672.9|12669.9|12674.1|12671.1|12667.4|12664.4|0
1740695400000|2025-02-27 22:30:00|12672.8|12669.8|12676.6|12673.6|12679.6|12676.6|12672.8|12669.8|0
1740695700000|2025-02-27 22:35:00|12676.7|12673.7|12678.9|12675.9|12680.7|12677.7|12676.5|12673.5|0
1740696000000|2025-02-27 22:40:00|12678.6|12675.6|12682.6|12679.6|12685.1|12682.1|12678.1|12675.1|0
1740696300000|2025-02-27 22:45:00|12682.4|12679.4|12682|12679|12685.8|12682.8|12679.1|12676.1|0
1740696600000|2025-02-27 22:50:00|12682.1|12679.1|12676.3|12673.3|12682.3|12679.3|12675.4|12672.4|0
1740696900000|2025-02-27 22:55:00|12677|12674|12665.8|12662.8|12677.1|12674.1|12665.8|12662.8|0
1740697200000|2025-02-27 23:00:00|12665.5|12662.5|12685.4|12682.4|12686.8|12683.8|12665.5|12662.5|0
1740697500000|2025-02-27 23:05:00|12685.5|12682.5|12694.7|12691.7|12694.7|12691.7|12679.3|12676.3|0
1740697800000|2025-02-27 23:10:00|12694.2|12691.2|12684.5|12681.5|12695.3|12692.3|12684.4|12681.4|0
1740698100000|2025-02-27 23:15:00|12684.1|12681.1|12679.5|12676.5|12685.2|12682.2|12679.3|12676.3|0
1740698400000|2025-02-27 23:20:00|12679.4|12676.4|12684|12681|12684|12681|12679|12676|0
1740698700000|2025-02-27 23:25:00|12684.2|12681.2|12684.6|12681.6|12686.7|12683.7|12683.6|12680.6|0
1740699000000|2025-02-27 23:30:00|12684.5|12681.5|12691.5|12688.5|12691.9|12688.9|12683.9|12680.9|0
1740699300000|2025-02-27 23:35:00|12690.1|12687.1|12693.4|12690.4|12695.4|12692.4|12690.1|12687.1|0
1740699600000|2025-02-27 23:40:00|12693.3|12690.3|12693.9|12690.9|12696.5|12693.5|12692.3|12689.3|0
1740699900000|2025-02-27 23:45:00|12693.7|12690.7|12697.8|12694.8|12698.6|12695.6|12691.4|12688.4|0
1740700200000|2025-02-27 23:50:00|12697.9|12694.9|12696.5|12693.5|12698.8|12695.8|12695.7|12692.7|0
1740700500000|2025-02-27 23:55:00|12696.6|12693.6|12695.7|12692.7|12697.6|12694.6|12695.5|12692.5|0
1740700800000|2025-02-28 00:00:00|12695.9|12692.9|12700.9|12697.9|12701.5|12698.5|12695.9|12692.9|0
1740701100000|2025-02-28 00:05:00|12701.5|12698.5|12706.7|12703.7|12706.8|12703.8|12699.9|12696.9|0
1740701400000|2025-02-28 00:10:00|12707.1|12704.1|12707.2|12704.2|12709.7|12706.7|12707.1|12704.1|0
1740701700000|2025-02-28 00:15:00|12707.3|12704.3|12701.2|12698.2|12707.3|12704.3|12700.4|12697.4|0
1740702000000|2025-02-28 00:20:00|12701.3|12698.3|12696.4|12693.4|12701.8|12698.8|12696.2|12693.2|0
1740702300000|2025-02-28 00:25:00|12696.5|12693.5|12691.8|12688.8|12697.8|12694.8|12691.7|12688.7|0
1740702600000|2025-02-28 00:30:00|12691.9|12688.9|12688.9|12685.9|12692.6|12689.6|12688.9|12685.9|0
1740702900000|2025-02-28 00:35:00|12685.9|12682.9|12687.1|12684.1|12687.4|12684.4|12685.3|12682.3|0
1740703200000|2025-02-28 00:40:00|12686.9|12683.9|12678.1|12675.1|12688.1|12685.1|12678|12675|0
1740703500000|2025-02-28 00:45:00|12678.3|12675.3|12671.9|12668.9|12678.3|12675.3|12671.9|12668.9|0
1740703800000|2025-02-28 00:50:00|12671.7|12668.7|12670.2|12667.2|12672.1|12669.1|12668|12665|0
1740704100000|2025-02-28 00:55:00|12669.9|12666.9|12675.8|12670.8|12677.2|12673.2|12668.5|12665.5|0
1740704400000|2025-02-28 01:00:00|12675.9|12670.9|12689.3|12684.3|12691|12686|12675.9|12670.9|0
1740704700000|2025-02-28 01:05:00|12689.1|12684.1|12695.2|12690.2|12695.6|12690.6|12683.6|12678.6|0
1740705000000|2025-02-28 01:10:00|12695.3|12690.3|12698.6|12693.6|12702|12697|12690.4|12685.4|0
1740705300000|2025-02-28 01:15:00|12698.5|12693.5|12700.5|12695.5|12705.3|12700.3|12697.7|12692.7|0
1740705600000|2025-02-28 01:20:00|12699.9|12694.9|12704.6|12699.6|12709.7|12704.7|12699.2|12694.2|0
1740705900000|2025-02-28 01:25:00|12704.4|12699.4|12683.4|12678.4|12704.8|12699.8|12683.3|12678.3|0
1740706200000|2025-02-28 01:30:00|12683.3|12678.3|12658.2|12653.2|12683.3|12678.3|12624.1|12619.1|0
1740706500000|2025-02-28 01:35:00|12658|12653|12680.2|12675.2|12683.1|12678.1|12657.4|12652.4|0
1740706800000|2025-02-28 01:40:00|12680.4|12675.4|12691.7|12686.7|12693.1|12688.1|12676.9|12671.9|0
1740707100000|2025-02-28 01:45:00|12691.5|12686.5|12688.9|12683.9|12694.4|12689.4|12684.7|12679.7|0
1740707400000|2025-02-28 01:50:00|12689|12684|12690.4|12685.4|12696.7|12691.7|12685.8|12680.8|0
1740707700000|2025-02-28 01:55:00|12690.7|12685.7|12682.1|12677.1|12694.4|12689.4|12680.6|12675.6|0
1740708000000|2025-02-28 02:00:00|12682|12677|12684.1|12679.1|12694.8|12689.8|12669.7|12664.7|0
1740708300000|2025-02-28 02:05:00|12684|12679|12684.7|12679.7|12694.2|12689.2|12676.6|12671.6|0
1740708600000|2025-02-28 02:10:00|12684.4|12679.4|12686.6|12681.6|12686.6|12681.6|12679.1|12674.1|0
1740708900000|2025-02-28 02:15:00|12686.3|12681.3|12682.2|12677.2|12686.4|12681.4|12678|12673|0
1740709200000|2025-02-28 02:20:00|12682.3|12677.3|12677.4|12672.4|12683.2|12678.2|12670.5|12665.5|0
1740709500000|2025-02-28 02:25:00|12677.3|12672.3|12688.5|12683.5|12689.5|12684.5|12675.7|12670.7|0
1740709800000|2025-02-28 02:30:00|12688.4|12683.4|12689.3|12684.3|12694.4|12689.4|12685.5|12680.5|0
1740710100000|2025-02-28 02:35:00|12689|12684|12668.7|12663.7|12692.2|12687.2|12665.8|12660.8|0
1740710400000|2025-02-28 02:40:00|12669|12664|12656.1|12651.1|12671.9|12666.9|12652.3|12647.3|0
1740710700000|2025-02-28 02:45:00|12656|12651|12649.1|12644.1|12665.1|12660.1|12646|12641|0
1740711000000|2025-02-28 02:50:00|12648.6|12643.6|12653.7|12648.7|12659.6|12654.6|12648.5|12643.5|0
1740711300000|2025-02-28 02:55:00|12653.6|12648.6|12656.7|12651.7|12662.8|12657.8|12652.1|12647.1|0
1740711600000|2025-02-28 03:00:00|12656.5|12651.5|12653.9|12648.9|12661.7|12656.7|12650.6|12645.6|0
1740711900000|2025-02-28 03:05:00|12654|12649|12655.3|12650.3|12663.5|12658.5|12652.5|12647.5|0
1740712200000|2025-02-28 03:10:00|12655.4|12650.4|12646.6|12641.6|12657.5|12652.5|12638|12633|0
1740712500000|2025-02-28 03:15:00|12646.8|12641.8|12634.8|12629.8|12648.6|12643.6|12627.3|12622.3|0
1740712800000|2025-02-28 03:20:00|12634.9|12629.9|12629.3|12624.3|12638.3|12633.3|12619|12614|0
1740713100000|2025-02-28 03:25:00|12629.5|12624.5|12640.6|12635.6|12644.2|12639.2|12629.5|12624.5|0
1740713400000|2025-02-28 03:30:00|12640.5|12635.5|12626.8|12621.8|12647.2|12642.2|12626.4|12621.4|0
1740713700000|2025-02-28 03:35:00|12627.1|12622.1|12625.2|12620.2|12632.1|12627.1|12620|12615|0
1740714000000|2025-02-28 03:40:00|12625.1|12620.1|12631.2|12626.2|12633.3|12628.3|12622.9|12617.9|0
1740714300000|2025-02-28 03:45:00|12631.1|12626.1|12613.1|12608.1|12636.6|12631.6|12609.4|12604.4|0
1740714600000|2025-02-28 03:50:00|12613.7|12608.7|12637.5|12632.5|12641.1|12636.1|12613.7|12608.7|0
1740714900000|2025-02-28 03:55:00|12637.6|12632.6|12638.8|12633.8|12640.1|12635.1|12630.7|12625.7|0
1740715200000|2025-02-28 04:00:00|12638.3|12633.3|12638|12633|12641.4|12636.4|12631.2|12626.2|0
1740715500000|2025-02-28 04:05:00|12637.8|12632.8|12638.8|12633.8|12649.2|12644.2|12630.4|12625.4|0
1740715800000|2025-02-28 04:10:00|12638.7|12633.7|12637.6|12632.6|12643.2|12638.2|12629.7|12624.7|0
1740716100000|2025-02-28 04:15:00|12637.5|12632.5|12646.9|12641.9|12648.2|12643.2|12636.8|12631.8|0
1740716400000|2025-02-28 04:20:00|12647|12642|12665.1|12660.1|12665.3|12660.3|12644.8|12639.8|0
1740716700000|2025-02-28 04:25:00|12665|12660|12671.6|12666.6|12672.2|12667.2|12661.2|12656.2|0
1740717000000|2025-02-28 04:30:00|12671.8|12666.8|12669.6|12664.6|12678.5|12673.5|12665.7|12660.7|0
1740717300000|2025-02-28 04:35:00|12669.7|12664.7|12673.8|12668.8|12677.6|12672.6|12668.6|12663.6|0
1740717600000|2025-02-28 04:40:00|12673.6|12668.6|12679.5|12674.5|12682.8|12677.8|12671.3|12666.3|0
1740717900000|2025-02-28 04:45:00|12679.6|12674.6|12685.1|12680.1|12692.5|12687.5|12679.6|12674.6|0
1740718200000|2025-02-28 04:50:00|12685.7|12680.7|12685.1|12680.1|12688.5|12683.5|12677.7|12672.7|0
1740718500000|2025-02-28 04:55:00|12685|12680|12676.4|12671.4|12685.7|12680.7|12670.9|12665.9|0
1740718800000|2025-02-28 05:00:00|12676.2|12671.2|12684.3|12679.3|12687.2|12682.2|12673.9|12668.9|0
1740719100000|2025-02-28 05:05:00|12684.7|12679.7|12692|12687|12695.1|12690.1|12684.7|12679.7|0
1740719400000|2025-02-28 05:10:00|12691.9|12686.9|12689.1|12684.1|12692.2|12687.2|12687.6|12682.6|0
1740719700000|2025-02-28 05:15:00|12689.2|12684.2|12686.4|12681.4|12690.6|12685.6|12684.1|12679.1|0
1740720000000|2025-02-28 05:20:00|12687|12682|12686.5|12681.5|12691.1|12686.1|12682.9|12677.9|0
1740720300000|2025-02-28 05:25:00|12686.6|12681.6|12680.4|12675.4|12687|12682|12677.5|12672.5|0
1740720600000|2025-02-28 05:30:00|12680.5|12675.5|12677.7|12672.7|12681.1|12676.1|12672.9|12667.9|0
1740720900000|2025-02-28 05:35:00|12678.4|12673.4|12683.2|12678.2|12685.2|12680.2|12676.6|12671.6|0
1740721200000|2025-02-28 05:40:00|12683.3|12678.3|12690.3|12685.3|12691.3|12686.3|12681.4|12676.4|0
1740721500000|2025-02-28 05:45:00|12690.2|12685.2|12689.5|12684.5|12691.9|12686.9|12686.1|12681.1|0
1740721800000|2025-02-28 05:50:00|12689.6|12684.6|12684.5|12679.5|12692.2|12687.2|12682.7|12677.7|0
1740722100000|2025-02-28 05:55:00|12684.3|12679.3|12680|12675|12685.5|12680.5|12678.8|12673.8|0
1740722400000|2025-02-28 06:00:00|12680.1|12675.1|12682.8|12677.8|12683|12678|12673.5|12668.5|0
1740722700000|2025-02-28 06:05:00|12682.9|12677.9|12682.6|12677.6|12685.8|12680.8|12678.7|12673.7|0
1740723000000|2025-02-28 06:10:00|12682.5|12677.5|12681.9|12676.9|12682.5|12677.5|12676.1|12671.1|0
1740723300000|2025-02-28 06:15:00|12682|12677|12690.8|12685.8|12692.6|12687.6|12681.5|12676.5|0
1740723600000|2025-02-28 06:20:00|12691.2|12686.2|12689.5|12684.5|12694.6|12689.6|12688.3|12683.3|0
1740723900000|2025-02-28 06:25:00|12689.4|12684.4|12689.3|12684.3|12693.3|12688.3|12687.7|12682.7|0
1740724200000|2025-02-28 06:30:00|12689.4|12684.4|12682|12677|12694.8|12689.8|12680.1|12675.1|0
1740724500000|2025-02-28 06:35:00|12682.4|12677.4|12682.1|12677.1|12683.8|12678.8|12673.3|12668.3|0
1740724800000|2025-02-28 06:40:00|12682.3|12677.3|12676.2|12671.2|12684.5|12679.5|12674.8|12669.8|0
1740725100000|2025-02-28 06:45:00|12676.1|12671.1|12681.5|12676.5|12683.2|12678.2|12669.8|12664.8|0
1740725400000|2025-02-28 06:50:00|12681.9|12676.9|12662.7|12657.7|12682.1|12677.1|12661.2|12656.2|0
1740725700000|2025-02-28 06:55:00|12662.8|12657.8|12662.1|12657.1|12663.3|12658.3|12655.8|12650.8|0
1740726000000|2025-02-28 07:00:00|12662.7|12657.7|12671|12666|12680.6|12675.6|12653.4|12648.4|0
1740726300000|2025-02-28 07:05:00|12671.1|12666.1|12668.8|12663.8|12673|12668|12660.2|12655.2|0
1740726600000|2025-02-28 07:10:00|12668.7|12663.7|12657.9|12652.9|12674.1|12669.1|12654.8|12649.8|0
1740726900000|2025-02-28 07:15:00|12657.8|12652.8|12658.6|12653.6|12662.3|12657.3|12649.8|12644.8|0
1740727200000|2025-02-28 07:20:00|12659.3|12654.3|12659.2|12654.2|12670.2|12665.2|12651.7|12646.7|0
1740727500000|2025-02-28 07:25:00|12659|12654|12655.2|12650.2|12664.7|12659.7|12653.1|12648.1|0
1740727800000|2025-02-28 07:30:00|12655.8|12650.8|12644.7|12639.7|12657.4|12652.4|12634.9|12629.9|0
1740728100000|2025-02-28 07:35:00|12644.8|12639.8|12658.6|12653.6|12659.2|12654.2|12644.1|12639.1|0
1740728400000|2025-02-28 07:40:00|12658.5|12653.5|12670.7|12665.7|12674.2|12669.2|12658|12653|0
1740728700000|2025-02-28 07:45:00|12672|12667|12671.2|12666.2|12676.7|12671.7|12668.8|12663.8|0
1740729000000|2025-02-28 07:50:00|12671.1|12666.1|12678.8|12673.8|12682.9|12677.9|12670|12665|0
1740729300000|2025-02-28 07:55:00|12678.9|12673.9|12682.4|12677.4|12685.3|12680.3|12678.9|12673.9|0
1740729600000|2025-02-28 08:00:00|12682.9|12677.9|12685.1|12680.1|12687.5|12682.5|12676.7|12671.7|0
1740729900000|2025-02-28 08:05:00|12685.4|12680.4|12690.4|12685.4|12691|12686|12679.2|12674.2|0
1740730200000|2025-02-28 08:10:00|12690.1|12685.1|12674.9|12669.9|12691.1|12686.1|12673.5|12668.5|0
1740730500000|2025-02-28 08:15:00|12675.3|12670.3|12691.2|12686.2|12691.8|12686.8|12675.3|12670.3|0
1740730800000|2025-02-28 08:20:00|12691.3|12686.3|12703|12698|12706.9|12701.9|12689.3|12684.3|0
1740731100000|2025-02-28 08:25:00|12702.9|12697.9|12701.5|12696.5|12707.2|12702.2|12699.3|12694.3|0
1740731400000|2025-02-28 08:30:00|12701.4|12696.4|12713.7|12708.7|12714.3|12709.3|12698.3|12693.3|0
1740731700000|2025-02-28 08:35:00|12713.6|12708.6|12715.6|12710.6|12718.8|12713.8|12709.8|12704.8|0
1740732000000|2025-02-28 08:40:00|12715.5|12710.5|12707.4|12702.4|12716.9|12711.9|12704.5|12699.5|0
1740732300000|2025-02-28 08:45:00|12707.2|12702.2|12700|12695|12710|12705|12697.3|12692.3|0
1740732600000|2025-02-28 08:50:00|12700.1|12695.1|12706.8|12701.8|12710.2|12705.2|12699.1|12694.1|0
1740732900000|2025-02-28 08:55:00|12706.3|12701.3|12705.3|12700.3|12709|12704|12701.8|12696.8|0
1740733200000|2025-02-28 09:00:00|12705.8|12700.8|12662.6|12659.6|12708.2|12703.2|12662.6|12659.6|0
1740733500000|2025-02-28 09:05:00|12663.3|12660.3|12686.7|12683.7|12687.9|12684.9|12662.4|12659.4|0
1740733800000|2025-02-28 09:10:00|12685.8|12682.8|12677.6|12674.6|12685.8|12682.8|12674.7|12671.7|0
1740734100000|2025-02-28 09:15:00|12677|12674|12688|12685|12693.1|12690.1|12676.9|12673.9|0
1740734400000|2025-02-28 09:20:00|12688.2|12685.2|12690.1|12687.1|12692.4|12689.4|12688.2|12685.2|0
1740734700000|2025-02-28 09:25:00|12690|12687|12690|12687|12691.5|12688.5|12685.8|12682.8|0
1740735000000|2025-02-28 09:30:00|12690.1|12687.1|12682.1|12679.1|12691.2|12688.2|12681.3|12678.3|0
1740735300000|2025-02-28 09:35:00|12681.2|12678.2|12682|12679|12684.4|12681.4|12678.4|12675.4|0
1740735600000|2025-02-28 09:40:00|12682.1|12679.1|12679.5|12676.5|12682.3|12679.3|12678.4|12675.4|0
1740735900000|2025-02-28 09:45:00|12679.7|12676.7|12680.7|12677.7|12680.9|12677.9|12675.8|12672.8|0
1740736200000|2025-02-28 09:50:00|12680.4|12677.4|12678.9|12675.9|12682.1|12679.1|12678.3|12675.3|0
1740736500000|2025-02-28 09:55:00|12679|12676|12675.6|12672.6|12679.6|12676.6|12675.6|12672.6|0
1740736800000|2025-02-28 10:00:00|12675.4|12672.4|12677.7|12674.7|12678.5|12675.5|12675.2|12672.2|0
1740737100000|2025-02-28 10:05:00|12677.8|12674.8|12676.2|12673.2|12679.3|12676.3|12676.2|12673.2|0
1740737400000|2025-02-28 10:10:00|12675.9|12672.9|12676.2|12673.2|12678.4|12675.4|12673.8|12670.8|0
1740737700000|2025-02-28 10:15:00|12675.9|12672.9|12681|12678|12681.6|12678.6|12674|12671|0
1740738000000|2025-02-28 10:20:00|12681.1|12678.1|12683.7|12680.7|12683.7|12680.7|12679.3|12676.3|0
1740738300000|2025-02-28 10:25:00|12683.6|12680.6|12678.1|12675.1|12683.6|12680.6|12677.3|12674.3|0
1740738600000|2025-02-28 10:30:00|12678.3|12675.3|12681.2|12678.2|12681.4|12678.4|12678.3|12675.3|0
1740738900000|2025-02-28 10:35:00|12681.4|12678.4|12682.5|12679.5|12683.1|12680.1|12680.2|12677.2|0
1740739200000|2025-02-28 10:40:00|12682.6|12679.6|12685.8|12682.8|12685.8|12682.8|12682.5|12679.5|0
1740739500000|2025-02-28 10:45:00|12685.7|12682.7|12692.3|12689.3|12693.4|12690.4|12685.7|12682.7|0
1740739800000|2025-02-28 10:50:00|12692.2|12689.2|12689.9|12686.9|12692.5|12689.5|12689.2|12686.2|0
1740740100000|2025-02-28 10:55:00|12689.7|12686.7|12687.5|12684.5|12689.8|12686.8|12685.9|12682.9|0
1740740400000|2025-02-28 11:00:00|12687.4|12684.4|12689|12686|12690|12687|12687.3|12684.3|0
1740740700000|2025-02-28 11:05:00|12688.7|12685.7|12693.5|12690.5|12694.1|12691.1|12687.6|12684.6|0
1740741000000|2025-02-28 11:10:00|12693.2|12690.2|12694.9|12691.9|12697.2|12694.2|12693.1|12690.1|0
1740741300000|2025-02-28 11:15:00|12695.1|12692.1|12696.2|12693.2|12696.9|12693.9|12690.8|12687.8|0
1740741600000|2025-02-28 11:20:00|12696.3|12693.3|12696.9|12693.9|12697.4|12694.4|12695.5|12692.5|0
1740741900000|2025-02-28 11:25:00|12696.8|12693.8|12699.9|12696.9|12701.1|12698.1|12696.4|12693.4|0
1740742200000|2025-02-28 11:30:00|12699.7|12696.7|12690.9|12687.9|12700.5|12697.5|12689.8|12686.8|0
1740742500000|2025-02-28 11:35:00|12690.8|12687.8|12690.1|12687.1|12694.4|12691.4|12689.2|12686.2|0
1740742800000|2025-02-28 11:40:00|12690|12687|12696.1|12693.1|12697.1|12694.1|12689.9|12686.9|0
1740743100000|2025-02-28 11:45:00|12696.2|12693.2|12694.2|12691.2|12697.2|12694.2|12693.4|12690.4|0
1740743400000|2025-02-28 11:50:00|12694.3|12691.3|12692.3|12689.3|12694.4|12691.4|12692.2|12689.2|0
1740743700000|2025-02-28 11:55:00|12692.2|12689.2|12693.8|12690.8|12696.8|12693.8|12691.6|12688.6|0
1740744000000|2025-02-28 12:00:00|12694.9|12691.9|12665.2|12662.2|12697.6|12694.6|12664.2|12661.2|0
1740744300000|2025-02-28 12:05:00|12664.9|12661.9|12664.6|12661.6|12665|12662|12649.9|12646.9|0
1740744600000|2025-02-28 12:10:00|12664.7|12661.7|12662.9|12659.9|12669.4|12666.4|12662.9|12659.9|0
1740744900000|2025-02-28 12:15:00|12662.8|12659.8|12673.6|12670.6|12676.4|12673.4|12662.5|12659.5|0
1740745200000|2025-02-28 12:20:00|12673.4|12670.4|12674.2|12671.2|12674.9|12671.9|12671.7|12668.7|0
1740745500000|2025-02-28 12:25:00|12674.3|12671.3|12670|12667|12674.6|12671.6|12668.9|12665.9|0
1740745800000|2025-02-28 12:30:00|12669.4|12666.4|12648.7|12645.7|12669.4|12666.4|12648.1|12645.1|0
1740746100000|2025-02-28 12:35:00|12648.1|12645.1|12628.7|12625.7|12648.2|12645.2|12625.1|12622.1|0
1740746400000|2025-02-28 12:40:00|12629.6|12626.6|12634.1|12631.1|12641.1|12638.1|12629.6|12626.6|0
1740746700000|2025-02-28 12:45:00|12634.3|12631.3|12645.2|12642.2|12647.2|12644.2|12632.5|12629.5|0
1740747000000|2025-02-28 12:50:00|12645.3|12642.3|12644.6|12641.6|12652.8|12649.8|12642.5|12639.5|0
1740747300000|2025-02-28 12:55:00|12644.9|12641.9|12647.6|12644.6|12651.1|12648.1|12644.6|12641.6|0
1740747600000|2025-02-28 13:00:00|12647.5|12644.5|12648.1|12645.1|12649.4|12646.4|12643.3|12640.3|0
1740747900000|2025-02-28 13:05:00|12647.8|12644.8|12632.8|12629.8|12649.1|12646.1|12630.7|12627.7|0
1740748200000|2025-02-28 13:10:00|12633.8|12630.8|12620.9|12617.9|12638.9|12635.9|12619.4|12616.4|0
1740748500000|2025-02-28 13:15:00|12620.6|12617.6|12614.9|12611.9|12623.1|12620.1|12614.8|12611.8|0
1740748800000|2025-02-28 13:20:00|12614.8|12611.8|12615.9|12612.9|12622.2|12619.2|12612.3|12609.3|0
1740749100000|2025-02-28 13:25:00|12615.8|12612.8|12614.5|12611.5|12621.1|12618.1|12607.5|12604.5|0
1740749400000|2025-02-28 13:30:00|12614.1|12611.1|12654.4|12651.4|12671.1|12668.1|12613.5|12610.5|0
1740749700000|2025-02-28 13:35:00|12654.2|12651.2|12656.3|12653.3|12671.7|12668.7|12651.2|12648.2|0
1740750000000|2025-02-28 13:40:00|12656.9|12653.9|12658.4|12655.4|12664.5|12661.5|12655.2|12652.2|0
1740750300000|2025-02-28 13:45:00|12658.5|12655.5|12655.2|12652.2|12662.6|12659.6|12650.9|12647.9|0
1740750600000|2025-02-28 13:50:00|12655|12652|12637.4|12634.4|12655.5|12652.5|12636.7|12633.7|0
1740750900000|2025-02-28 13:55:00|12637.3|12634.3|12635.8|12632.8|12639.4|12636.4|12633.7|12630.7|0
1740751200000|2025-02-28 14:00:00|12635.9|12632.9|12640.7|12637.7|12643.8|12640.8|12635.2|12632.2|0
1740751500000|2025-02-28 14:05:00|12640.6|12637.6|12649.2|12646.2|12650.2|12647.2|12640.6|12637.6|0
1740751800000|2025-02-28 14:10:00|12649.3|12646.3|12637.7|12634.7|12649.5|12646.5|12629.2|12626.2|0
1740752100000|2025-02-28 14:15:00|12638.4|12635.4|12644.5|12641.5|12646.2|12643.2|12637|12634|0
1740752400000|2025-02-28 14:20:00|12644.3|12641.3|12630.6|12627.6|12644.8|12641.8|12626.1|12623.1|0
1740752700000|2025-02-28 14:25:00|12616.9|12613.9|12620.2|12617.2|12633.2|12630.2|12603.5|12600.5|0
1740753000000|2025-02-28 14:30:00|12619.5|12616.5|12510.4|12508.6|12624.7|12621.7|12497.6|12495.8|0
1740753300000|2025-02-28 14:35:00|12513.1|12511.3|12596.5|12594.7|12629.1|12627.3|12513.1|12511.3|0
1740753600000|2025-02-28 14:40:00|12592.8|12591|12628|12626.2|12645.5|12643.7|12554.2|12552.4|0
1740753900000|2025-02-28 14:45:00|12626.2|12624.4|12615.6|12613.8|12645.1|12643.3|12605.3|12603.5|0
1740754200000|2025-02-28 14:50:00|12615.4|12613.6|12612.9|12611.1|12651|12649.2|12607.3|12605.5|0
1740754500000|2025-02-28 14:55:00|12613.1|12611.3|12614.8|12613|12618.2|12616.4|12581.5|12579.7|0
1740754800000|2025-02-28 15:00:00|12608.6|12606.8|12629.3|12627.5|12667.7|12665.9|12586.9|12585.1|0
1740755100000|2025-02-28 15:05:00|12630.8|12629|12656.5|12654.7|12658.8|12657|12599.4|12597.6|0
1740755400000|2025-02-28 15:10:00|12652.1|12650.3|12703.7|12701.9|12703.7|12701.9|12647|12645.2|0
1740755700000|2025-02-28 15:15:00|12703.5|12701.7|12681.7|12679.9|12707.4|12705.6|12661.3|12659.5|0
1740756000000|2025-02-28 15:20:00|12679.6|12677.8|12724|12722.2|12725.9|12724.1|12664.8|12663|0
1740756300000|2025-02-28 15:25:00|12722.1|12720.3|12761.6|12759.8|12762.3|12760.5|12720.4|12718.6|0
1740756600000|2025-02-28 15:30:00|12760.3|12758.5|12755.6|12753.8|12772.3|12770.5|12746.7|12744.9|0
1740756900000|2025-02-28 15:35:00|12756.2|12754.4|12722.9|12721.1|12761.2|12759.4|12715|12713.2|0
1740757200000|2025-02-28 15:40:00|12724.3|12722.5|12727.5|12725.7|12734.4|12732.6|12709.6|12707.8|0
1740757500000|2025-02-28 15:45:00|12726|12724.2|12732.1|12730.3|12756.1|12754.3|12724.4|12722.6|0
1740757800000|2025-02-28 15:50:00|12730.7|12728.9|12762.8|12761|12772.7|12770.9|12730.1|12728.3|0
1740758100000|2025-02-28 15:55:00|12759.4|12757.6|12774.8|12773|12775.5|12773.7|12751.8|12750|0
1740758400000|2025-02-28 16:00:00|12774.7|12772.9|12771.2|12769.4|12792.2|12790.4|12761.9|12760.1|0
1740758700000|2025-02-28 16:05:00|12769.5|12767.7|12761.6|12759.8|12786|12784.2|12754.1|12752.3|0
1740759000000|2025-02-28 16:10:00|12762|12760.2|12726.5|12724.7|12770.1|12768.3|12722.7|12720.9|0
1740759300000|2025-02-28 16:15:00|12729|12727.2|12705|12703.2|12729|12727.2|12675.4|12673.6|0
1740759600000|2025-02-28 16:20:00|12705.1|12703.3|12701.5|12699.7|12727|12725.2|12697.8|12696|0
1740759900000|2025-02-28 16:25:00|12701.1|12699.3|12670.3|12668.5|12704.4|12702.6|12668.4|12666.6|0
1740760200000|2025-02-28 16:30:00|12666.7|12664.9|12707.8|12706|12708.6|12706.8|12660.7|12658.9|0
1740760500000|2025-02-28 16:35:00|12709.6|12707.8|12726.6|12724.8|12731.2|12729.4|12704.5|12702.7|0
1740760800000|2025-02-28 16:40:00|12726.8|12725|12741.5|12739.7|12756.1|12754.3|12725.5|12723.7|0
1740761100000|2025-02-28 16:45:00|12740.5|12738.7|12735.4|12733.6|12743.2|12741.4|12727.7|12725.9|0
1740761400000|2025-02-28 16:50:00|12736.9|12735.1|12728.7|12726.9|12737.1|12735.3|12711|12709.2|0
1740761700000|2025-02-28 16:55:00|12729|12727.2|12706.8|12705|12729.4|12727.6|12703.4|12701.6|0
1740762000000|2025-02-28 17:00:00|12706.5|12704.7|12695.9|12694.1|12713.3|12711.5|12692.7|12690.9|0
1740762300000|2025-02-28 17:05:00|12695.8|12694|12696.9|12695.1|12712.1|12710.3|12687.8|12686|0
1740762600000|2025-02-28 17:10:00|12695.8|12694|12723|12721.2|12724.1|12722.3|12695.8|12694|0
1740762900000|2025-02-28 17:15:00|12720.4|12718.6|12742|12740.2|12742.5|12740.7|12711.2|12709.4|0
1740763200000|2025-02-28 17:20:00|12741|12739.2|12702.3|12700.5|12747|12745.2|12690.3|12688.5|0
1740763500000|2025-02-28 17:25:00|12702.9|12701.1|12709.7|12707.9|12719.9|12718.1|12702.9|12701.1|0
1740763800000|2025-02-28 17:30:00|12711.1|12709.3|12697.8|12696|12712.1|12710.3|12691.9|12690.1|0
1740764100000|2025-02-28 17:35:00|12697.7|12695.9|12703.2|12701.4|12710.8|12709|12690.6|12688.8|0
1740764400000|2025-02-28 17:40:00|12703.7|12701.9|12649.6|12647.8|12703.7|12701.9|12644|12642.2|0
1740764700000|2025-02-28 17:45:00|12649.2|12647.4|12619.2|12617.4|12661.3|12659.5|12619.2|12617.4|0
1740765000000|2025-02-28 17:50:00|12619|12617.2|12642.3|12640.5|12650|12648.2|12602.1|12600.3|0
1740765300000|2025-02-28 17:55:00|12641.4|12639.6|12595.1|12593.3|12641.4|12639.6|12594.5|12592.7|0
1740765600000|2025-02-28 18:00:00|12592.5|12590.7|12609.2|12607.4|12626.4|12624.6|12585.9|12584.1|0
1740765900000|2025-02-28 18:05:00|12607.7|12605.9|12605|12603.2|12617.3|12615.5|12597.5|12595.7|0
1740766200000|2025-02-28 18:10:00|12605.7|12603.9|12604.6|12602.8|12605.7|12603.9|12593|12591.2|0
1740766500000|2025-02-28 18:15:00|12604.3|12602.5|12576.1|12574.3|12625.3|12623.5|12568.1|12566.3|0
1740766800000|2025-02-28 18:20:00|12576.3|12574.5|12573|12571.2|12589.8|12588|12567.9|12566.1|0
1740767100000|2025-02-28 18:25:00|12574.4|12572.6|12646.7|12644.9|12647.3|12645.5|12573.9|12572.1|0
1740767400000|2025-02-28 18:30:00|12647.2|12645.4|12659.7|12657.9|12664.5|12662.7|12632.9|12631.1|0
1740767700000|2025-02-28 18:35:00|12659.5|12657.7|12673.1|12671.3|12683.5|12681.7|12654.9|12653.1|0
1740768000000|2025-02-28 18:40:00|12673.9|12672.1|12681.2|12679.4|12691.5|12689.7|12659.9|12658.1|0
1740768300000|2025-02-28 18:45:00|12680.5|12678.7|12665.1|12663.3|12683.8|12682|12658.3|12656.5|0
1740768600000|2025-02-28 18:50:00|12664|12662.2|12666.1|12664.3|12682.4|12680.6|12659.7|12657.9|0
1740768900000|2025-02-28 18:55:00|12665.5|12663.7|12602.2|12600.4|12666.5|12664.7|12601.2|12599.4|0
1740769200000|2025-02-28 19:00:00|12600.5|12598.7|12616.6|12614.8|12635.7|12633.9|12600.5|12598.7|0
1740769500000|2025-02-28 19:05:00|12616.8|12615|12618.5|12616.7|12630.9|12629.1|12611.9|12610.1|0
1740769800000|2025-02-28 19:10:00|12618.6|12616.8|12612.3|12610.5|12620.3|12618.5|12605.8|12604|0
1740770100000|2025-02-28 19:15:00|12611.5|12609.7|12652.6|12650.8|12652.6|12650.8|12611.5|12609.7|0
1740770400000|2025-02-28 19:20:00|12653|12651.2|12635.3|12633.5|12653|12651.2|12619.1|12617.3|0
1740770700000|2025-02-28 19:25:00|12635.7|12633.9|12645.2|12643.4|12651.7|12649.9|12635.7|12633.9|0
1740771000000|2025-02-28 19:30:00|12645.3|12643.5|12662.8|12661|12673.5|12671.7|12638.1|12636.3|0
1740771300000|2025-02-28 19:35:00|12663.6|12661.8|12694.9|12693.1|12700.6|12698.8|12658.5|12656.7|0
1740771600000|2025-02-28 19:40:00|12696.2|12694.4|12705.9|12704.1|12711.6|12709.8|12691.9|12690.1|0
1740771900000|2025-02-28 19:45:00|12706.1|12704.3|12713.2|12711.4|12717.8|12716|12696.5|12694.7|0
1740772200000|2025-02-28 19:50:00|12712.8|12711|12704.1|12702.3|12721.4|12719.6|12697.9|12696.1|0
1740772500000|2025-02-28 19:55:00|12704.3|12702.5|12715.3|12713.5|12717.8|12716|12697.6|12695.8|0
1740772800000|2025-02-28 20:00:00|12713.2|12711.4|12733.1|12731.3|12734.7|12732.9|12707.5|12705.7|0
1740773100000|2025-02-28 20:05:00|12734|12732.2|12744.2|12742.4|12748.8|12747|12727|12725.2|0
1740773400000|2025-02-28 20:10:00|12744.5|12742.7|12731.8|12730|12745.5|12743.7|12720.8|12719|0
1740773700000|2025-02-28 20:15:00|12730.9|12729.1|12720.9|12719.1|12736.9|12735.1|12717.7|12715.9|0
1740774000000|2025-02-28 20:20:00|12718.3|12716.5|12710.3|12708.5|12723|12721.2|12698.2|12696.4|0
1740774300000|2025-02-28 20:25:00|12710.7|12708.9|12747.5|12745.7|12747.5|12745.7|12709.9|12708.1|0
1740774600000|2025-02-28 20:30:00|12747.6|12745.8|12702.1|12700.3|12747.6|12745.8|12701.7|12699.9|0
1740774900000|2025-02-28 20:35:00|12700.3|12698.5|12725.6|12723.8|12731.7|12729.9|12693.8|12692|0
1740775200000|2025-02-28 20:40:00|12725.4|12723.6|12738.3|12736.5|12747.6|12745.8|12725.4|12723.6|0
1740775500000|2025-02-28 20:45:00|12737.3|12735.5|12763|12761.2|12764.3|12762.5|12733.8|12732|0
1740775800000|2025-02-28 20:50:00|12785.6|12783.8|12853|12851.2|12853|12851.2|12785.6|12783.8|0
1740776100000|2025-02-28 20:55:00|12855.9|12854.1|12867|12865.2|12884.2|12882.4|12847.8|12846|0
1740776400000|2025-02-28 21:00:00|12870.1|12868.3|12876.8|12873.8|12881.6|12878.6|12834.5|12831.5|0
1740776700000|2025-02-28 21:05:00|12876.7|12873.7|12868.1|12865.1|12876.7|12873.7|12852.1|12849.1|0
1740777000000|2025-02-28 21:10:00|12867.9|12864.9|12861.6|12858.6|12868.2|12865.2|12860.3|12857.3|0
1740777300000|2025-02-28 21:15:00|12861.5|12858.5|12864.1|12861.1|12864.7|12861.7|12858.6|12855.6|0
1740777600000|2025-02-28 21:20:00|12864.4|12861.4|12865.5|12862.5|12867.2|12864.2|12864.3|12861.3|0
1740777900000|2025-02-28 21:25:00|12865.4|12862.4|12861.8|12858.8|12865.4|12862.4|12861.8|12858.8|0
1740778200000|2025-02-28 21:30:00|12861.9|12858.9|12864.9|12861.9|12865.1|12862.1|12861.7|12858.7|0
1740778500000|2025-02-28 21:35:00|12865.1|12862.1|12863.3|12860.3|12866.2|12863.2|12862.6|12859.6|0
1740778800000|2025-02-28 21:40:00|12864|12861|12866.2|12863.2|12866.6|12863.6|12864|12861|0
1740779100000|2025-02-28 21:45:00|12865.6|12862.6|12866.1|12863.1|12866.8|12863.8|12864|12861|0
1740779400000|2025-02-28 21:50:00|12866.2|12863.2|12869.5|12866.5|12870.8|12867.8|12865.3|12862.3|0
1740779700000|2025-02-28 21:55:00|12869.6|12866.6|12870.2|12867.2|12875.2|12872.2|12868.3|12865.3|0
1740956400000|2025-03-02 23:00:00|12923.9|12918.9|12925.3|12920.3|12929.3|12924.3|12915.8|12910.8|0
1740956700000|2025-03-02 23:05:00|12924.8|12919.8|12954.9|12949.9|12955.5|12950.5|12922.4|12917.4|0
1740957000000|2025-03-02 23:10:00|12955|12950|12952.2|12947.2|12955|12950|12942.6|12937.6|0
1740957300000|2025-03-02 23:15:00|12951.1|12946.1|12939.3|12934.3|12952.2|12947.2|12938|12933|0
1740957600000|2025-03-02 23:20:00|12938.7|12933.7|12930.3|12925.3|12940.6|12935.6|12923.2|12918.2|0
1740957900000|2025-03-02 23:25:00|12930.2|12925.2|12929.3|12924.3|12945|12940|12920.1|12915.1|0
1740958200000|2025-03-02 23:30:00|12928.5|12923.5|12929.7|12924.7|12937.6|12932.6|12922.8|12917.8|0
1740958500000|2025-03-02 23:35:00|12929.8|12924.8|12925.1|12920.1|12934.6|12929.6|12919.9|12914.9|0
1740958800000|2025-03-02 23:40:00|12925|12920|12924.4|12919.4|12930.2|12925.2|12916.3|12911.3|0
1740959100000|2025-03-02 23:45:00|12924.5|12919.5|12913.1|12908.1|12932.8|12927.8|12909.6|12904.6|0
1740959400000|2025-03-02 23:50:00|12912.6|12907.6|12904|12899|12913.3|12908.3|12898.2|12893.2|0
1740959700000|2025-03-02 23:55:00|12903.8|12898.8|12911.4|12906.4|12913|12908|12901.8|12896.8|0
1740960000000|2025-03-03 00:00:00|12911.8|12906.8|12890.3|12885.3|12913.2|12908.2|12884.2|12879.2|0
1740960300000|2025-03-03 00:05:00|12890.1|12885.1|12894|12889|12896.4|12891.4|12881.8|12876.8|0
1740960600000|2025-03-03 00:10:00|12894.4|12889.4|12864.4|12859.4|12895.5|12890.5|12864.4|12859.4|0
1740960900000|2025-03-03 00:15:00|12864.2|12859.2|12851.1|12846.1|12868.8|12863.8|12835.1|12830.1|0
1740961200000|2025-03-03 00:20:00|12851.3|12846.3|12856|12851|12862.2|12857.2|12850.5|12845.5|0
1740961500000|2025-03-03 00:25:00|12856.1|12851.1|12855.5|12850.5|12861.4|12856.4|12852.2|12847.2|0
1740961800000|2025-03-03 00:30:00|12855.4|12850.4|12856|12851|12860.8|12855.8|12843.7|12838.7|0
1740962100000|2025-03-03 00:35:00|12855.9|12850.9|12851.7|12846.7|12855.9|12850.9|12827.9|12822.9|0
1740962400000|2025-03-03 00:40:00|12852.3|12847.3|12859.5|12854.5|12863.6|12858.6|12849.2|12844.2|0
1740962700000|2025-03-03 00:45:00|12859.6|12854.6|12870.8|12865.8|12871.2|12866.2|12857.1|12852.1|0
1740963000000|2025-03-03 00:50:00|12870.9|12865.9|12865|12860|12872.4|12867.4|12862.3|12857.3|0
1740963300000|2025-03-03 00:55:00|12865.1|12860.1|12857.2|12852.2|12867.7|12862.7|12849.3|12844.3|0
1740963600000|2025-03-03 01:00:00|12857.6|12852.6|12867.3|12862.3|12875.4|12870.4|12843.6|12838.6|0
1740963900000|2025-03-03 01:05:00|12867.6|12862.6|12870.7|12865.7|12879.9|12874.9|12864|12859|0
1740964200000|2025-03-03 01:10:00|12870.4|12865.4|12865.7|12860.7|12875.2|12870.2|12861.9|12856.9|0
1740964500000|2025-03-03 01:15:00|12865.9|12860.9|12863.8|12858.8|12866.6|12861.6|12855.6|12850.6|0
1740964800000|2025-03-03 01:20:00|12863.9|12858.9|12870|12865|12870.2|12865.2|12859.8|12854.8|0
1740965100000|2025-03-03 01:25:00|12870.4|12865.4|12875.5|12870.5|12880.8|12875.8|12867.6|12862.6|0
1740965400000|2025-03-03 01:30:00|12875.6|12870.6|12874.9|12869.9|12877.8|12872.8|12866.5|12861.5|0
1740965700000|2025-03-03 01:35:00|12874.7|12869.7|12868.6|12863.6|12876.9|12871.9|12861.1|12856.1|0
1740966000000|2025-03-03 01:40:00|12868.7|12863.7|12866.2|12861.2|12868.9|12863.9|12859.1|12854.1|0
1740966300000|2025-03-03 01:45:00|12866.3|12861.3|12883|12878|12886.4|12881.4|12864.1|12859.1|0
1740966600000|2025-03-03 01:50:00|12882.9|12877.9|12892.9|12887.9|12894|12889|12881.7|12876.7|0
1740966900000|2025-03-03 01:55:00|12893.1|12888.1|12896.8|12891.8|12902.4|12897.4|12892.2|12887.2|0
1740967200000|2025-03-03 02:00:00|12896.6|12891.6|12898.4|12893.4|12903.2|12898.2|12894.6|12889.6|0
1740967500000|2025-03-03 02:05:00|12898.6|12893.6|12898.5|12893.5|12909.6|12904.6|12894.9|12889.9|0
1740967800000|2025-03-03 02:10:00|12898.6|12893.6|12900.6|12895.6|12903.1|12898.1|12895.1|12890.1|0
1740968100000|2025-03-03 02:15:00|12900.9|12895.9|12897.9|12892.9|12902.7|12897.7|12894.4|12889.4|0
1740968400000|2025-03-03 02:20:00|12897.3|12892.3|12892.4|12887.4|12899.1|12894.1|12886.8|12881.8|0
1740968700000|2025-03-03 02:25:00|12892.5|12887.5|12889.5|12884.5|12896.7|12891.7|12886.1|12881.1|0
1740969000000|2025-03-03 02:30:00|12889.3|12884.3|12889.4|12884.4|12892.5|12887.5|12879.4|12874.4|0
1740969300000|2025-03-03 02:35:00|12889.2|12884.2|12894.4|12889.4|12899|12894|12889.2|12884.2|0
1740969600000|2025-03-03 02:40:00|12894.2|12889.2|12893.6|12888.6|12896.2|12891.2|12892.2|12887.2|0
1740969900000|2025-03-03 02:45:00|12893.5|12888.5|12893.9|12888.9|12897.1|12892.1|12888.4|12883.4|0
1740970200000|2025-03-03 02:50:00|12894.1|12889.1|12901.2|12896.2|12904.4|12899.4|12893.5|12888.5|0
1740970500000|2025-03-03 02:55:00|12901.1|12896.1|12886.7|12881.7|12901.9|12896.9|12884|12879|0
1740970800000|2025-03-03 03:00:00|12886.9|12881.9|12883.6|12878.6|12890|12885|12877.2|12872.2|0
1740971100000|2025-03-03 03:05:00|12883.7|12878.7|12875|12870|12883.9|12878.9|12871.6|12866.6|0
1740971400000|2025-03-03 03:10:00|12875.2|12870.2|12871.3|12866.3|12877.5|12872.5|12870.8|12865.8|0
1740971700000|2025-03-03 03:15:00|12871.4|12866.4|12869.8|12864.8|12876.1|12871.1|12868.1|12863.1|0
1740972000000|2025-03-03 03:20:00|12869.5|12864.5|12859.1|12854.1|12877.3|12872.3|12857.5|12852.5|0
1740972300000|2025-03-03 03:25:00|12859|12854|12867.5|12862.5|12869.5|12864.5|12858|12853|0
1740972600000|2025-03-03 03:30:00|12867.4|12862.4|12870.1|12865.1|12872.2|12867.2|12860.6|12855.6|0
1740972900000|2025-03-03 03:35:00|12870|12865|12875.9|12870.9|12876.3|12871.3|12868.9|12863.9|0
1740973200000|2025-03-03 03:40:00|12876|12871|12872.8|12867.8|12877.5|12872.5|12871.1|12866.1|0
1740973500000|2025-03-03 03:45:00|12873.2|12868.2|12876.7|12871.7|12877.8|12872.8|12872.7|12867.7|0
1740973800000|2025-03-03 03:50:00|12876.6|12871.6|12879.8|12874.8|12882.3|12877.3|12876.2|12871.2|0
1740974100000|2025-03-03 03:55:00|12879.7|12874.7|12883.2|12878.2|12885.7|12880.7|12879.4|12874.4|0
1740974400000|2025-03-03 04:00:00|12882.8|12877.8|12885.2|12880.2|12889.4|12884.4|12881.2|12876.2|0
1740974700000|2025-03-03 04:05:00|12885.1|12880.1|12888.8|12883.8|12889.1|12884.1|12881.2|12876.2|0
1740975000000|2025-03-03 04:10:00|12888.6|12883.6|12894.2|12889.2|12896.4|12891.4|12887.6|12882.6|0
1740975300000|2025-03-03 04:15:00|12894.1|12889.1|12895.5|12890.5|12896.6|12891.6|12891.7|12886.7|0
1740975600000|2025-03-03 04:20:00|12895.4|12890.4|12897.5|12892.5|12900.4|12895.4|12890.9|12885.9|0
1740975900000|2025-03-03 04:25:00|12897.6|12892.6|12897.5|12892.5|12899.5|12894.5|12893.8|12888.8|0
1740976200000|2025-03-03 04:30:00|12897.3|12892.3|12895.6|12890.6|12898.1|12893.1|12892.5|12887.5|0
1740976500000|2025-03-03 04:35:00|12895.5|12890.5|12893.9|12888.9|12899.3|12894.3|12892.2|12887.2|0
1740976800000|2025-03-03 04:40:00|12893.5|12888.5|12897.4|12892.4|12898.7|12893.7|12893.2|12888.2|0
1740977100000|2025-03-03 04:45:00|12897.3|12892.3|12898.5|12893.5|12898.6|12893.6|12894.6|12889.6|0
1740977400000|2025-03-03 04:50:00|12898.6|12893.6|12896.6|12891.6|12900.2|12895.2|12895.6|12890.6|0
1740977700000|2025-03-03 04:55:00|12896.8|12891.8|12902.9|12897.9|12905.1|12900.1|12896.8|12891.8|0
1740978000000|2025-03-03 05:00:00|12902.8|12897.8|12907.1|12902.1|12909.3|12904.3|12898.2|12893.2|0
1740978300000|2025-03-03 05:05:00|12907|12902|12901.5|12896.5|12908.9|12903.9|12899.3|12894.3|0
1740978600000|2025-03-03 05:10:00|12901.9|12896.9|12909.6|12904.6|12911.1|12906.1|12901.6|12896.6|0
1740978900000|2025-03-03 05:15:00|12909.5|12904.5|12911.9|12906.9|12913.9|12908.9|12908.1|12903.1|0
1740979200000|2025-03-03 05:20:00|12912|12907|12915.8|12910.8|12915.9|12910.9|12906.3|12901.3|0
1740979500000|2025-03-03 05:25:00|12915.7|12910.7|12915.8|12910.8|12923.4|12918.4|12914.2|12909.2|0
1740979800000|2025-03-03 05:30:00|12915.9|12910.9|12921.8|12916.8|12922.6|12917.6|12909.2|12904.2|0
1740980100000|2025-03-03 05:35:00|12922.9|12917.9|12924.6|12919.6|12928.5|12923.5|12922.1|12917.1|0
1740980400000|2025-03-03 05:40:00|12924.5|12919.5|12929.4|12924.4|12935.3|12930.3|12924.5|12919.5|0
1740980700000|2025-03-03 05:45:00|12928.6|12923.6|12925.1|12920.1|12930.5|12925.5|12925.1|12920.1|0
1740981000000|2025-03-03 05:50:00|12924.9|12919.9|12923.5|12918.5|12929.6|12924.6|12922.8|12917.8|0
1740981300000|2025-03-03 05:55:00|12923.8|12918.8|12925.8|12920.8|12927.4|12922.4|12923.4|12918.4|0
1740981600000|2025-03-03 06:00:00|12925.7|12920.7|12924.6|12919.6|12927.6|12922.6|12918|12913|0
1740981900000|2025-03-03 06:05:00|12924.7|12919.7|12914.4|12909.4|12925.6|12920.6|12913|12908|0
1740982200000|2025-03-03 06:10:00|12914.3|12909.3|12911.4|12906.4|12916|12911|12909.1|12904.1|0
1740982500000|2025-03-03 06:15:00|12911.5|12906.5|12912.4|12907.4|12914|12909|12910.2|12905.2|0
1740982800000|2025-03-03 06:20:00|12912.3|12907.3|12910|12905|12914.1|12909.1|12906.7|12901.7|0
1740983100000|2025-03-03 06:25:00|12910.4|12905.4|12914.8|12909.8|12914.8|12909.8|12910.1|12905.1|0
1740983400000|2025-03-03 06:30:00|12914.9|12909.9|12911.7|12906.7|12919.2|12914.2|12910.7|12905.7|0
1740983700000|2025-03-03 06:35:00|12911.9|12906.9|12920.3|12915.3|12920.7|12915.7|12911.1|12906.1|0
1740984000000|2025-03-03 06:40:00|12920.4|12915.4|12927.5|12922.5|12927.7|12922.7|12917.2|12912.2|0
1740984300000|2025-03-03 06:45:00|12927.6|12922.6|12932.6|12927.6|12936.7|12931.7|12920.6|12915.6|0
1740984600000|2025-03-03 06:50:00|12932.5|12927.5|12942.1|12937.1|12948.2|12943.2|12928.2|12923.2|0
1740984900000|2025-03-03 06:55:00|12941.5|12936.5|12939.2|12934.2|12943.8|12938.8|12933.3|12928.3|0
1740985200000|2025-03-03 07:00:00|12939.4|12934.4|12924.8|12919.8|12943.4|12938.4|12923.8|12918.8|0
1740985500000|2025-03-03 07:05:00|12924.2|12919.2|12918.8|12913.8|12926.3|12921.3|12915.5|12910.5|0
1740985800000|2025-03-03 07:10:00|12918.9|12913.9|12918|12913|12924.3|12919.3|12912.8|12907.8|0
1740986100000|2025-03-03 07:15:00|12918.1|12913.1|12918.1|12913.1|12920.9|12915.9|12912.8|12907.8|0
1740986400000|2025-03-03 07:20:00|12918.2|12913.2|12903.8|12898.8|12919.9|12914.9|12901.9|12896.9|0
1740986700000|2025-03-03 07:25:00|12904.2|12899.2|12887.4|12882.4|12905.5|12900.5|12883.4|12878.4|0
1740987000000|2025-03-03 07:30:00|12888.4|12883.4|12905.5|12900.5|12906.7|12901.7|12884.4|12879.4|0
1740987300000|2025-03-03 07:35:00|12905.4|12900.4|12915.6|12910.6|12916.2|12911.2|12902.5|12897.5|0
1740987600000|2025-03-03 07:40:00|12915.7|12910.7|12917.6|12912.6|12920.4|12915.4|12913.4|12908.4|0
1740987900000|2025-03-03 07:45:00|12917.3|12912.3|12915.8|12910.8|12920.9|12915.9|12909.5|12904.5|0
1740988200000|2025-03-03 07:50:00|12915.5|12910.5|12910.9|12905.9|12920.6|12915.6|12910.9|12905.9|0
1740988500000|2025-03-03 07:55:00|12911.1|12906.1|12909.2|12904.2|12913.5|12908.5|12903|12898|0
1740988800000|2025-03-03 08:00:00|12909|12904|12920|12915|12920.5|12915.5|12901.1|12896.1|0
1740989100000|2025-03-03 08:05:00|12921.2|12916.2|12921|12916|12927.2|12922.2|12915.1|12910.1|0
1740989400000|2025-03-03 08:10:00|12921.5|12916.5|12913|12908|12925.3|12920.3|12910|12905|0
1740989700000|2025-03-03 08:15:00|12912.9|12907.9|12892.2|12887.2|12916.9|12911.9|12890.4|12885.4|0
1740990000000|2025-03-03 08:20:00|12892|12887|12885.3|12880.3|12901.8|12896.8|12884.9|12879.9|0
1740990300000|2025-03-03 08:25:00|12885.6|12880.6|12874.4|12869.4|12888.4|12883.4|12859.7|12854.7|0
1740990600000|2025-03-03 08:30:00|12874.3|12869.3|12878.3|12873.3|12882.3|12877.3|12866|12861|0
1740990900000|2025-03-03 08:35:00|12876.6|12871.6|12892.3|12887.3|12893.5|12888.5|12873.6|12868.6|0
1740991200000|2025-03-03 08:40:00|12892.4|12887.4|12903.7|12898.7|12909.8|12904.8|12890.4|12885.4|0
1740991500000|2025-03-03 08:45:00|12904.4|12899.4|12895.1|12890.1|12909.5|12904.5|12888.9|12883.9|0
1740991800000|2025-03-03 08:50:00|12895.3|12890.3|12892.2|12887.2|12900.2|12895.2|12889.7|12884.7|0
1740992100000|2025-03-03 08:55:00|12892.1|12887.1|12898.1|12893.1|12901.1|12896.1|12890.6|12885.6|0
1740992400000|2025-03-03 09:00:00|12898.5|12893.5|12919.9|12916.9|12924|12921|12890|12885|0
1740992700000|2025-03-03 09:05:00|12920.1|12917.1|12903.7|12900.7|12928.5|12925.5|12901.9|12898.9|0
1740993000000|2025-03-03 09:10:00|12904.5|12901.5|12915.2|12912.2|12917.5|12914.5|12900|12897|0
1740993300000|2025-03-03 09:15:00|12915.8|12912.8|12920.8|12917.8|12932.9|12929.9|12915.5|12912.5|0
1740993600000|2025-03-03 09:20:00|12921|12918|12922.7|12919.7|12923.2|12920.2|12917.5|12914.5|0
1740993900000|2025-03-03 09:25:00|12922.6|12919.6|12921.3|12918.3|12926.4|12923.4|12921.1|12918.1|0
1740994200000|2025-03-03 09:30:00|12921.2|12918.2|12929.7|12926.7|12929.7|12926.7|12921.2|12918.2|0
1740994500000|2025-03-03 09:35:00|12930.3|12927.3|12930.4|12927.4|12932.4|12929.4|12926.1|12923.1|0
1740994800000|2025-03-03 09:40:00|12930.5|12927.5|12948.7|12945.7|12948.9|12945.9|12927.6|12924.6|0
1740995100000|2025-03-03 09:45:00|12948.4|12945.4|12950.3|12947.3|12953.6|12950.6|12948.4|12945.4|0
1740995400000|2025-03-03 09:50:00|12950.5|12947.5|12961.4|12958.4|12963.4|12960.4|12931.6|12928.6|0
1740995700000|2025-03-03 09:55:00|12961.6|12958.6|12962.9|12959.9|12963.7|12960.7|12957.2|12954.2|0
1740996000000|2025-03-03 10:00:00|12963|12960|12937|12934|12966.9|12963.9|12937|12934|0
1740996300000|2025-03-03 10:05:00|12937.2|12934.2|12930.7|12927.7|12938|12935|12930.5|12927.5|0
1740996600000|2025-03-03 10:10:00|12930.1|12927.1|12923.1|12920.1|12930.9|12927.9|12922.4|12919.4|0
1740996900000|2025-03-03 10:15:00|12923.2|12920.2|12927.5|12924.5|12930.1|12927.1|12923.1|12920.1|0
1740997200000|2025-03-03 10:20:00|12927.4|12924.4|12928.7|12925.7|12930.9|12927.9|12925.6|12922.6|0
1740997500000|2025-03-03 10:25:00|12927.5|12924.5|12930.4|12927.4|12930.6|12927.6|12926.7|12923.7|0
1740997800000|2025-03-03 10:30:00|12929.7|12926.7|12930.8|12927.8|12932|12929|12925.9|12922.9|0
1740998100000|2025-03-03 10:35:00|12930.7|12927.7|12932.8|12929.8|12932.8|12929.8|12928.4|12925.4|0
1740998400000|2025-03-03 10:40:00|12932.7|12929.7|12930.7|12927.7|12932.7|12929.7|12928.9|12925.9|0
1740998700000|2025-03-03 10:45:00|12929.3|12926.3|12931.9|12928.9|12931.9|12928.9|12927.3|12924.3|0
1740999000000|2025-03-03 10:50:00|12931.5|12928.5|12926.6|12923.6|12931.6|12928.6|12919.9|12916.9|0
1740999300000|2025-03-03 10:55:00|12926.5|12923.5|12939.9|12936.9|12948.9|12945.9|12923.8|12920.8|0
1740999600000|2025-03-03 11:00:00|12939.8|12936.8|12938.9|12935.9|12939.8|12936.8|12925.9|12922.9|0
1740999900000|2025-03-03 11:05:00|12938.8|12935.8|12947.4|12944.4|12948.7|12945.7|12936.8|12933.8|0
1741000200000|2025-03-03 11:10:00|12947.5|12944.5|12949.6|12946.6|12949.9|12946.9|12944.1|12941.1|0
1741000500000|2025-03-03 11:15:00|12949.7|12946.7|12951.5|12948.5|12951.7|12948.7|12949.4|12946.4|0
1741000800000|2025-03-03 11:20:00|12951.6|12948.6|12954.5|12951.5|12955|12952|12949.2|12946.2|0
1741001100000|2025-03-03 11:25:00|12954.3|12951.3|12953.6|12950.6|12954.4|12951.4|12950|12947|0
1741001400000|2025-03-03 11:30:00|12953.3|12950.3|12955.3|12952.3|12955.6|12952.6|12952.6|12949.6|0
1741001700000|2025-03-03 11:35:00|12954.6|12951.6|12948|12945|12954.6|12951.6|12947.6|12944.6|0
1741002000000|2025-03-03 11:40:00|12948.1|12945.1|12951.7|12948.7|12952.2|12949.2|12947.4|12944.4|0
1741002300000|2025-03-03 11:45:00|12952|12949|12951|12948|12952|12949|12948|12945|0
1741002600000|2025-03-03 11:50:00|12950.9|12947.9|12950.9|12947.9|12951.7|12948.7|12948.9|12945.9|0
1741002900000|2025-03-03 11:55:00|12951.1|12948.1|12955.2|12952.2|12956.8|12953.8|12948.9|12945.9|0
1741003200000|2025-03-03 12:00:00|12954.9|12951.9|12970.6|12967.6|12970.6|12967.6|12947.1|12944.1|0
1741003500000|2025-03-03 12:05:00|12970.7|12967.7|12976.6|12973.6|12979.9|12976.9|12970.4|12967.4|0
1741003800000|2025-03-03 12:10:00|12976.9|12973.9|12989.3|12986.3|12989.7|12986.7|12973.6|12970.6|0
1741004100000|2025-03-03 12:15:00|12989.4|12986.4|12994.2|12991.2|13000|12997|12989.3|12986.3|0
1741004400000|2025-03-03 12:20:00|12994.3|12991.3|12997.3|12994.3|13003.1|13000.1|12994.3|12991.3|0
1741004700000|2025-03-03 12:25:00|12997.4|12994.4|12996|12993|12998.8|12995.8|12992.2|12989.2|0
1741005000000|2025-03-03 12:30:00|12996.3|12993.3|12987.9|12984.9|12998.6|12995.6|12987|12984|0
1741005300000|2025-03-03 12:35:00|12988.2|12985.2|12989.1|12986.1|12992.2|12989.2|12987.2|12984.2|0
1741005600000|2025-03-03 12:40:00|12989.3|12986.3|12986.3|12983.3|12990.2|12987.2|12983.4|12980.4|0
1741005900000|2025-03-03 12:45:00|12986.4|12983.4|12984.5|12981.5|12987.3|12984.3|12983.9|12980.9|0
1741006200000|2025-03-03 12:50:00|12984.7|12981.7|12983.2|12980.2|12986.6|12983.6|12983.1|12980.1|0
1741006500000|2025-03-03 12:55:00|12983|12980|12982.6|12979.6|12985.7|12982.7|12978.8|12975.8|0
1741006800000|2025-03-03 13:00:00|12982.4|12979.4|12975.1|12972.1|12984.4|12981.4|12974|12971|0
1741007100000|2025-03-03 13:05:00|12975|12972|12973.6|12970.6|12977.1|12974.1|12973.5|12970.5|0
1741007400000|2025-03-03 13:10:00|12974|12971|12974|12971|12974.3|12971.3|12969.4|12966.4|0
1741007700000|2025-03-03 13:15:00|12974.6|12971.6|12977.9|12974.9|12977.9|12974.9|12970.6|12967.6|0
1741008000000|2025-03-03 13:20:00|12978.2|12975.2|12983.2|12980.2|12983.5|12980.5|12975.5|12972.5|0
1741008300000|2025-03-03 13:25:00|12983.3|12980.3|12981.9|12978.9|12984.7|12981.7|12981.3|12978.3|0
1741008600000|2025-03-03 13:30:00|12981.7|12978.7|12978.4|12975.4|12981.8|12978.8|12975.5|12972.5|0
1741008900000|2025-03-03 13:35:00|12977.1|12974.1|12968.4|12965.4|12977.1|12974.1|12967.9|12964.9|0
1741009200000|2025-03-03 13:40:00|12968.3|12965.3|12966.1|12963.1|12969|12966|12964.5|12961.5|0
1741009500000|2025-03-03 13:45:00|12966.2|12963.2|12970.5|12967.5|12970.5|12967.5|12965.3|12962.3|0
1741009800000|2025-03-03 13:50:00|12970.6|12967.6|12970.9|12967.9|12972.8|12969.8|12963.1|12960.1|0
1741010100000|2025-03-03 13:55:00|12970.3|12967.3|12969.4|12966.4|12970.9|12967.9|12967.2|12964.2|0
1741010400000|2025-03-03 14:00:00|12968.6|12965.6|12974.2|12971.2|12974.2|12971.2|12966.5|12963.5|0
1741010700000|2025-03-03 14:05:00|12974.1|12971.1|12978.9|12975.9|12981.8|12978.8|12973.8|12970.8|0
1741011000000|2025-03-03 14:10:00|12978.8|12975.8|12977.4|12974.4|12979.6|12976.6|12974.8|12971.8|0
1741011300000|2025-03-03 14:15:00|12977.6|12974.6|12978.1|12975.1|12979.3|12976.3|12976.4|12973.4|0
1741011600000|2025-03-03 14:20:00|12977.6|12974.6|12976.1|12973.1|12978.5|12975.5|12973.2|12970.2|0
1741011900000|2025-03-03 14:25:00|12973|12970|12968.1|12965.1|12973|12970|12956.7|12953.7|0
1741012200000|2025-03-03 14:30:00|12966.9|12963.9|12972|12970.2|13011.5|13009.7|12929.8|12928|0
1741012500000|2025-03-03 14:35:00|12972.9|12971.1|12856.8|12855|12980.8|12979|12846.4|12844.6|0
1741012800000|2025-03-03 14:40:00|12855.1|12853.3|12839.2|12837.4|12862.7|12860.9|12819.5|12817.7|0
1741013100000|2025-03-03 14:45:00|12836.3|12834.5|12825.5|12823.7|12880.4|12878.6|12814.2|12812.4|0
1741013400000|2025-03-03 14:50:00|12825.3|12823.5|12792.2|12790.4|12834.1|12832.3|12792.2|12790.4|0
1741013700000|2025-03-03 14:55:00|12793.2|12791.4|12716.5|12714.7|12795.1|12793.3|12707.5|12705.7|0
1741014000000|2025-03-03 15:00:00|12723.6|12721.8|12742.1|12740.3|12744.7|12742.9|12671.5|12669.7|0
1741014300000|2025-03-03 15:05:00|12745.9|12744.1|12710.1|12708.3|12760.7|12758.9|12699.3|12697.5|0
1741014600000|2025-03-03 15:10:00|12710|12708.2|12725|12723.2|12763.5|12761.7|12701|12699.2|0
1741014900000|2025-03-03 15:15:00|12723.5|12721.7|12716.9|12715.1|12734.2|12732.4|12707.6|12705.8|0
1741015200000|2025-03-03 15:20:00|12713.5|12711.7|12769.3|12767.5|12801.6|12799.8|12713.5|12711.7|0
1741015500000|2025-03-03 15:25:00|12768.6|12766.8|12807.8|12806|12809.2|12807.4|12762.2|12760.4|0
1741015800000|2025-03-03 15:30:00|12808.9|12807.1|12798|12796.2|12832.9|12831.1|12783.7|12781.9|0
1741016100000|2025-03-03 15:35:00|12798.1|12796.3|12781.9|12780.1|12803.6|12801.8|12745.2|12743.4|0
1741016400000|2025-03-03 15:40:00|12781.2|12779.4|12815.7|12813.9|12815.9|12814.1|12767.7|12765.9|0
1741016700000|2025-03-03 15:45:00|12813.7|12811.9|12769.4|12767.6|12814.1|12812.3|12760.3|12758.5|0
1741017000000|2025-03-03 15:50:00|12771.2|12769.4|12778.9|12777.1|12792.4|12790.6|12761.2|12759.4|0
1741017300000|2025-03-03 15:55:00|12779.9|12778.1|12723.9|12722.1|12784|12782.2|12718.9|12717.1|0
1741017600000|2025-03-03 16:00:00|12725.1|12723.3|12751.1|12749.3|12761.8|12760|12725.1|12723.3|0
1741017900000|2025-03-03 16:05:00|12751.6|12749.8|12758.9|12757.1|12772.4|12770.6|12751.1|12749.3|0
1741018200000|2025-03-03 16:10:00|12758.8|12757|12774.1|12772.3|12778.4|12776.6|12745.1|12743.3|0
1741018500000|2025-03-03 16:15:00|12775.5|12773.7|12790.7|12788.9|12790.7|12788.9|12756.9|12755.1|0
1741018800000|2025-03-03 16:20:00|12792|12790.2|12817.7|12815.9|12822.2|12820.4|12787.6|12785.8|0
1741019100000|2025-03-03 16:25:00|12817.4|12815.6|12754.8|12753|12817.4|12815.6|12754.3|12752.5|0
1741019400000|2025-03-03 16:30:00|12755.9|12754.1|12748.7|12746.9|12764.1|12762.3|12745.5|12743.7|0
1741019700000|2025-03-03 16:35:00|12748|12746.2|12732.5|12730.7|12763|12761.2|12724.5|12722.7|0
1741020000000|2025-03-03 16:40:00|12731.9|12730.1|12724.9|12723.1|12739.4|12737.6|12718.2|12716.4|0
1741020300000|2025-03-03 16:45:00|12724.4|12722.6|12763.6|12761.8|12764.2|12762.4|12722.4|12720.6|0
1741020600000|2025-03-03 16:50:00|12762.4|12760.6|12772.8|12771|12784.3|12782.5|12761.3|12759.5|0
1741020900000|2025-03-03 16:55:00|12774.4|12772.6|12767.3|12765.5|12782.9|12781.1|12766.4|12764.6|0
1741021200000|2025-03-03 17:00:00|12761|12759.2|12763.3|12761.5|12768.7|12766.9|12755.9|12754.1|0
1741021500000|2025-03-03 17:05:00|12763.1|12761.3|12763.2|12761.4|12779|12777.2|12759.1|12757.3|0
1741021800000|2025-03-03 17:10:00|12763.5|12761.7|12777|12775.2|12780.2|12778.4|12759.5|12757.7|0
1741022100000|2025-03-03 17:15:00|12777.4|12775.6|12795.8|12794|12801.1|12799.3|12769.7|12767.9|0
1741022400000|2025-03-03 17:20:00|12795.5|12793.7|12786.5|12784.7|12796.6|12794.8|12783.1|12781.3|0
1741022700000|2025-03-03 17:25:00|12785.9|12784.1|12783.3|12781.5|12791.1|12789.3|12771.2|12769.4|0
1741023000000|2025-03-03 17:30:00|12783.2|12781.4|12779.8|12778|12789.2|12787.4|12776.1|12774.3|0
1741023300000|2025-03-03 17:35:00|12779.7|12777.9|12787|12785.2|12789.3|12787.5|12768.9|12767.1|0
1741023600000|2025-03-03 17:40:00|12786.9|12785.1|12787.1|12785.3|12806.1|12804.3|12784.6|12782.8|0
1741023900000|2025-03-03 17:45:00|12787|12785.2|12771.5|12769.7|12787.2|12785.4|12752.9|12751.1|0
1741024200000|2025-03-03 17:50:00|12771.3|12769.5|12744.8|12743|12773.7|12771.9|12744.8|12743|0
1741024500000|2025-03-03 17:55:00|12744.6|12742.8|12741.7|12739.9|12749.1|12747.3|12718.1|12716.3|0
1741024800000|2025-03-03 18:00:00|12738.1|12736.3|12720.7|12718.9|12744|12742.2|12719.9|12718.1|0
1741025100000|2025-03-03 18:05:00|12717.9|12716.1|12659.1|12657.3|12717.9|12716.1|12655.2|12653.4|0
1741025400000|2025-03-03 18:10:00|12656.1|12654.3|12641.5|12639.7|12657.1|12655.3|12633|12631.2|0
1741025700000|2025-03-03 18:15:00|12641.7|12639.9|12649.3|12647.5|12660.8|12659|12638.8|12637|0
1741026000000|2025-03-03 18:20:00|12649.9|12648.1|12666.8|12665|12675.5|12673.7|12639.2|12637.4|0
1741026300000|2025-03-03 18:25:00|12665.9|12664.1|12618|12616.2|12666.7|12664.9|12610.3|12608.5|0
1741026600000|2025-03-03 18:30:00|12617.3|12615.5|12615.7|12613.9|12634|12632.2|12602.2|12600.4|0
1741026900000|2025-03-03 18:35:00|12616.9|12615.1|12606.4|12604.6|12626.6|12624.8|12598|12596.2|0
1741027200000|2025-03-03 18:40:00|12606.3|12604.5|12624.8|12623|12638.8|12637|12604.6|12602.8|0
1741027500000|2025-03-03 18:45:00|12624|12622.2|12643.8|12642|12678.7|12676.9|12613.3|12611.5|0
1741027800000|2025-03-03 18:50:00|12643.9|12642.1|12650|12648.2|12664.2|12662.4|12638.5|12636.7|0
1741028100000|2025-03-03 18:55:00|12649.5|12647.7|12671.9|12670.1|12676.4|12674.6|12638.7|12636.9|0
1741028400000|2025-03-03 19:00:00|12667.1|12665.3|12693.8|12692|12708|12706.2|12667.1|12665.3|0
1741028700000|2025-03-03 19:05:00|12693.7|12691.9|12700|12698.2|12705.2|12703.4|12686.1|12684.3|0
1741029000000|2025-03-03 19:10:00|12699.1|12697.3|12677.9|12676.1|12699.4|12697.6|12675.3|12673.5|0
1741029300000|2025-03-03 19:15:00|12678.8|12677|12655.5|12653.7|12681.3|12679.5|12646|12644.2|0
1741029600000|2025-03-03 19:20:00|12655.4|12653.6|12674.5|12672.7|12682|12680.2|12655.3|12653.5|0
1741029900000|2025-03-03 19:25:00|12673.6|12671.8|12664.5|12662.7|12674|12672.2|12657.4|12655.6|0
1741030200000|2025-03-03 19:30:00|12664.6|12662.8|12698.5|12696.7|12706.3|12704.5|12662|12660.2|0
1741030500000|2025-03-03 19:35:00|12698.1|12696.3|12697.9|12696.1|12702.5|12700.7|12676.8|12675|0
1741030800000|2025-03-03 19:40:00|12699.5|12697.7|12711.4|12709.6|12726.5|12724.7|12697.7|12695.9|0
1741031100000|2025-03-03 19:45:00|12707.8|12706|12661.9|12660.1|12708.9|12707.1|12660.3|12658.5|0
1741031400000|2025-03-03 19:50:00|12661.8|12660|12604.2|12602.4|12673.5|12671.7|12586.5|12584.7|0
1741031700000|2025-03-03 19:55:00|12604.7|12602.9|12582.6|12580.8|12623.6|12621.8|12581.5|12579.7|0
1741032000000|2025-03-03 20:00:00|12581.8|12580|12532.7|12530.9|12581.8|12580|12517.3|12515.5|0
1741032300000|2025-03-03 20:05:00|12531.2|12529.4|12504.9|12503.1|12548.9|12547.1|12502.7|12500.9|0
1741032600000|2025-03-03 20:10:00|12505.1|12503.3|12477.3|12475.5|12513.3|12511.5|12459|12457.2|0
1741032900000|2025-03-03 20:15:00|12476.3|12474.5|12466.4|12464.6|12507.2|12505.4|12464.8|12463|0
1741033200000|2025-03-03 20:20:00|12467.5|12465.7|12424.5|12422.7|12480.1|12478.3|12420.7|12418.9|0
1741033500000|2025-03-03 20:25:00|12425.5|12423.7|12423.2|12421.4|12440.7|12438.9|12412|12410.2|0
1741033800000|2025-03-03 20:30:00|12423.8|12422|12426.6|12424.8|12462.7|12460.9|12421.3|12419.5|0
1741034100000|2025-03-03 20:35:00|12426.3|12424.5|12410.3|12408.5|12448.1|12446.3|12409.6|12407.8|0
1741034400000|2025-03-03 20:40:00|12410|12408.2|12399.2|12397.4|12421.7|12419.9|12382|12380.2|0
1741034700000|2025-03-03 20:45:00|12399.1|12397.3|12428.1|12426.3|12437.6|12435.8|12396.6|12394.8|0
1741035000000|2025-03-03 20:50:00|12419.4|12417.6|12457|12455.2|12457.1|12455.3|12409.2|12407.4|0
1741035300000|2025-03-03 20:55:00|12445.8|12444|12492.3|12490.5|12494.2|12492.4|12441.9|12440.1|0
1741035600000|2025-03-03 21:00:00|12492.9|12489.9|12516.4|12513.4|12516.4|12513.4|12492.4|12489.4|0
1741035900000|2025-03-03 21:05:00|12516.9|12513.9|12520.8|12517.8|12523.5|12520.5|12512.2|12509.2|0
1741036200000|2025-03-03 21:10:00|12520.9|12517.9|12526.2|12523.2|12531.7|12528.7|12520|12517|0
1741036500000|2025-03-03 21:15:00|12526.4|12523.4|12547.6|12544.6|12548.6|12545.6|12526.2|12523.2|0
1741036800000|2025-03-03 21:20:00|12547.9|12544.9|12556.5|12553.5|12556.7|12553.7|12539.6|12536.6|0
1741037100000|2025-03-03 21:25:00|12556.7|12553.7|12555.1|12552.1|12558.1|12555.1|12553.8|12550.8|0
1741037400000|2025-03-03 21:30:00|12555.7|12552.7|12560.8|12557.8|12566|12563|12555.7|12552.7|0
1741037700000|2025-03-03 21:35:00|12560.7|12557.7|12560.6|12557.6|12561.6|12558.6|12558.4|12555.4|0
1741038000000|2025-03-03 21:40:00|12560.9|12557.9|12562.2|12559.2|12562.4|12559.4|12560|12557|0
1741038300000|2025-03-03 21:45:00|12562.3|12559.3|12557.6|12554.6|12562.6|12559.6|12557.4|12554.4|0
1741038600000|2025-03-03 21:50:00|12557.8|12554.8|12550.6|12547.6|12558.3|12555.3|12550.6|12547.6|0
1741038900000|2025-03-03 21:55:00|12550.5|12547.5|12543.3|12540.3|12550.5|12547.5|12539.1|12536.1|0
1741039200000|2025-03-03 22:00:00|12542.1|12539.1|12540.9|12537.9|12543.5|12540.5|12540.1|12537.1|0
1741039500000|2025-03-03 22:05:00|12540.8|12537.8|12540.6|12537.6|12541.6|12538.6|12539.1|12536.1|0
1741039800000|2025-03-03 22:10:00|12540.7|12537.7|12546.4|12543.4|12550.6|12547.6|12540.7|12537.7|0
1741040100000|2025-03-03 22:15:00|12546.6|12543.6|12528.3|12525.3|12546.6|12543.6|12527.9|12524.9|0
1741040400000|2025-03-03 22:20:00|12528|12525|12521.4|12518.4|12528.9|12525.9|12521.4|12518.4|0
1741040700000|2025-03-03 22:25:00|12521.3|12518.3|12520.2|12517.2|12521.6|12518.6|12516.4|12513.4|0
1741041000000|2025-03-03 22:30:00|12519.7|12516.7|12521.9|12518.9|12522.4|12519.4|12518|12515|0
1741041300000|2025-03-03 22:35:00|12522|12519|12512.3|12509.3|12522.1|12519.1|12512.3|12509.3|0
1741041600000|2025-03-03 22:40:00|12512.5|12509.5|12511.6|12508.6|12514.1|12511.1|12509.8|12506.8|0
1741041900000|2025-03-03 22:45:00|12511.8|12508.8|12511.3|12508.3|12514.1|12511.1|12510.9|12507.9|0
1741042200000|2025-03-03 22:50:00|12511.4|12508.4|12507|12504|12512.1|12509.1|12506.6|12503.6|0
1741042500000|2025-03-03 22:55:00|12507.6|12504.6|12508.4|12505.4|12509.4|12506.4|12505.4|12502.4|0
1741042800000|2025-03-03 23:00:00|12508.6|12505.6|12511.6|12508.6|12512.5|12509.5|12508.5|12505.5|0
1741043100000|2025-03-03 23:05:00|12511.5|12508.5|12524.7|12521.7|12526.7|12523.7|12511.5|12508.5|0
1741043400000|2025-03-03 23:10:00|12524.6|12521.6|12523.8|12520.8|12524.7|12521.7|12522|12519|0
1741043700000|2025-03-03 23:15:00|12523.4|12520.4|12528.8|12525.8|12529.9|12526.9|12522.1|12519.1|0
1741044000000|2025-03-03 23:20:00|12528.7|12525.7|12532.1|12529.1|12532.6|12529.6|12523.9|12520.9|0
1741044300000|2025-03-03 23:25:00|12531.8|12528.8|12539.5|12536.5|12541.4|12538.4|12531.8|12528.8|0
1741044600000|2025-03-03 23:30:00|12539.4|12536.4|12561|12558|12563.4|12560.4|12538.8|12535.8|0
1741044900000|2025-03-03 23:35:00|12561.1|12558.1|12562.5|12559.5|12562.5|12559.5|12557.5|12554.5|0
1741045200000|2025-03-03 23:40:00|12562.6|12559.6|12548.3|12545.3|12564.2|12561.2|12548.3|12545.3|0
1741045500000|2025-03-03 23:45:00|12548.1|12545.1|12542.3|12539.3|12548.1|12545.1|12537.7|12534.7|0
1741045800000|2025-03-03 23:50:00|12542.4|12539.4|12544.4|12541.4|12546.3|12543.3|12540.7|12537.7|0
1741046100000|2025-03-03 23:55:00|12544.5|12541.5|12538.7|12535.7|12544.6|12541.6|12538.6|12535.6|0
1741046400000|2025-03-04 00:00:00|12538.1|12535.1|12533.3|12530.3|12540.4|12537.4|12533.3|12530.3|0
1741046700000|2025-03-04 00:05:00|12533.4|12530.4|12536.7|12533.7|12540.4|12537.4|12532.6|12529.6|0
1741047000000|2025-03-04 00:10:00|12536.5|12533.5|12535.1|12532.1|12537.8|12534.8|12534.5|12531.5|0
1741047300000|2025-03-04 00:15:00|12535.2|12532.2|12546.5|12543.5|12547.2|12544.2|12533.7|12530.7|0
1741047600000|2025-03-04 00:20:00|12545.9|12542.9|12548|12545|12556.9|12553.9|12545.3|12542.3|0
1741047900000|2025-03-04 00:25:00|12547.9|12544.9|12539.9|12536.9|12548.6|12545.6|12539.6|12536.6|0
1741048200000|2025-03-04 00:30:00|12539.7|12536.7|12528.1|12525.1|12543.3|12540.3|12528|12525|0
1741048500000|2025-03-04 00:35:00|12528|12525|12534.7|12531.7|12537|12534|12525.4|12522.4|0
1741048800000|2025-03-04 00:40:00|12534.4|12531.4|12525|12522|12534.5|12531.5|12524.7|12521.7|0
1741049100000|2025-03-04 00:45:00|12524.1|12521.1|12518.5|12515.5|12524.9|12521.9|12513.8|12510.8|0
1741049400000|2025-03-04 00:50:00|12518.6|12515.6|12536.6|12533.6|12538.1|12535.1|12515.1|12512.1|0
1741049700000|2025-03-04 00:55:00|12536.3|12533.3|12546.3|12541.3|12554.2|12551.2|12533.6|12530.6|0
1741050000000|2025-03-04 01:00:00|12546.7|12541.7|12539.8|12534.8|12559.3|12554.3|12536.3|12531.3|0
1741050300000|2025-03-04 01:05:00|12540|12535|12536.9|12531.9|12544|12539|12535.1|12530.1|0
1741050600000|2025-03-04 01:10:00|12537|12532|12521.2|12516.2|12544.9|12539.9|12518.9|12513.9|0
1741050900000|2025-03-04 01:15:00|12521.3|12516.3|12519|12514|12536.5|12531.5|12516.1|12511.1|0
1741051200000|2025-03-04 01:20:00|12518.8|12513.8|12515.7|12510.7|12525.5|12520.5|12510.1|12505.1|0
1741051500000|2025-03-04 01:25:00|12515.6|12510.6|12516|12511|12518.8|12513.8|12510.9|12505.9|0
1741051800000|2025-03-04 01:30:00|12516.1|12511.1|12503.2|12498.2|12519.4|12514.4|12491.6|12486.6|0
1741052100000|2025-03-04 01:35:00|12502.7|12497.7|12502|12497|12511.2|12506.2|12497|12492|0
1741052400000|2025-03-04 01:40:00|12501.8|12496.8|12514.8|12509.8|12519.7|12514.7|12500.3|12495.3|0
1741052700000|2025-03-04 01:45:00|12514.9|12509.9|12521.9|12516.9|12526.3|12521.3|12512.9|12507.9|0
1741053000000|2025-03-04 01:50:00|12522|12517|12516.4|12511.4|12522.8|12517.8|12512.1|12507.1|0
1741053300000|2025-03-04 01:55:00|12516.5|12511.5|12497.9|12492.9|12523|12518|12492.9|12487.9|0
1741053600000|2025-03-04 02:00:00|12497.7|12492.7|12504.6|12499.6|12521.4|12516.4|12494.3|12489.3|0
1741053900000|2025-03-04 02:05:00|12504.4|12499.4|12508.7|12503.7|12508.7|12503.7|12496.3|12491.3|0
1741054200000|2025-03-04 02:10:00|12508.9|12503.9|12517.6|12512.6|12520.3|12515.3|12507|12502|0
1741054500000|2025-03-04 02:15:00|12517.7|12512.7|12519|12514|12522.7|12517.7|12516.4|12511.4|0
1741054800000|2025-03-04 02:20:00|12519.3|12514.3|12520.8|12515.8|12527.4|12522.4|12514.8|12509.8|0
1741055100000|2025-03-04 02:25:00|12521|12516|12524.8|12519.8|12526.8|12521.8|12517.9|12512.9|0
1741055400000|2025-03-04 02:30:00|12525|12520|12532|12527|12533.6|12528.6|12521.8|12516.8|0
1741055700000|2025-03-04 02:35:00|12532.5|12527.5|12530.6|12525.6|12537.7|12532.7|12528.1|12523.1|0
1741056000000|2025-03-04 02:40:00|12530.5|12525.5|12530.1|12525.1|12538.2|12533.2|12529.8|12524.8|0
1741056300000|2025-03-04 02:45:00|12530.3|12525.3|12530.5|12525.5|12537|12532|12529.8|12524.8|0
1741056600000|2025-03-04 02:50:00|12530.4|12525.4|12528.3|12523.3|12535.7|12530.7|12522.5|12517.5|0
1741056900000|2025-03-04 02:55:00|12528.2|12523.2|12527.6|12522.6|12534.2|12529.2|12527.1|12522.1|0
1741057200000|2025-03-04 03:00:00|12528.4|12523.4|12525.6|12520.6|12535|12530|12521.1|12516.1|0
1741057500000|2025-03-04 03:05:00|12526.9|12521.9|12524.4|12519.4|12537.3|12532.3|12524.4|12519.4|0
1741057800000|2025-03-04 03:10:00|12522|12517|12515.8|12510.8|12530.5|12525.5|12513.9|12508.9|0
1741058100000|2025-03-04 03:15:00|12516.1|12511.1|12544.4|12539.4|12545.1|12540.1|12514.7|12509.7|0
1741058400000|2025-03-04 03:20:00|12544.5|12539.5|12540|12535|12544.9|12539.9|12533.8|12528.8|0
1741058700000|2025-03-04 03:25:00|12539.8|12534.8|12539.1|12534.1|12544.2|12539.2|12532.3|12527.3|0
1741059000000|2025-03-04 03:30:00|12538.9|12533.9|12536|12531|12541.1|12536.1|12532|12527|0
1741059300000|2025-03-04 03:35:00|12535.9|12530.9|12532.9|12527.9|12537.9|12532.9|12531.3|12526.3|0
1741059600000|2025-03-04 03:40:00|12532.3|12527.3|12534.2|12529.2|12536.6|12531.6|12525.1|12520.1|0
1741059900000|2025-03-04 03:45:00|12534.4|12529.4|12536.7|12531.7|12539.5|12534.5|12529.9|12524.9|0
1741060200000|2025-03-04 03:50:00|12536.6|12531.6|12539|12534|12539.8|12534.8|12533.2|12528.2|0
1741060500000|2025-03-04 03:55:00|12538.8|12533.8|12540.2|12535.2|12543.1|12538.1|12535.2|12530.2|0
1741060800000|2025-03-04 04:00:00|12540.1|12535.1|12534.8|12529.8|12546.2|12541.2|12530.1|12525.1|0
1741061100000|2025-03-04 04:05:00|12534.5|12529.5|12538.3|12533.3|12539.4|12534.4|12533.1|12528.1|0
1741061400000|2025-03-04 04:10:00|12538.4|12533.4|12539.7|12534.7|12544.1|12539.1|12537.1|12532.1|0
1741061700000|2025-03-04 04:15:00|12539.6|12534.6|12537.4|12532.4|12542.3|12537.3|12532.6|12527.6|0
1741062000000|2025-03-04 04:20:00|12537.3|12532.3|12549.5|12544.5|12552.7|12547.7|12537.1|12532.1|0
1741062300000|2025-03-04 04:25:00|12549.4|12544.4|12550.8|12545.8|12554.2|12549.2|12548.8|12543.8|0
1741062600000|2025-03-04 04:30:00|12551|12546|12550.4|12545.4|12554.4|12549.4|12549.5|12544.5|0
1741062900000|2025-03-04 04:35:00|12550.3|12545.3|12530.3|12525.3|12550.6|12545.6|12529.6|12524.6|0
1741063200000|2025-03-04 04:40:00|12530.2|12525.2|12531.4|12526.4|12535.7|12530.7|12525.3|12520.3|0
1741063500000|2025-03-04 04:45:00|12531.5|12526.5|12531.5|12526.5|12533.2|12528.2|12526.3|12521.3|0
1741063800000|2025-03-04 04:50:00|12531.7|12526.7|12530.4|12525.4|12534.3|12529.3|12527.7|12522.7|0
1741064100000|2025-03-04 04:55:00|12530.5|12525.5|12533|12528|12537.5|12532.5|12528.8|12523.8|0
1741064400000|2025-03-04 05:00:00|12533.2|12528.2|12554.5|12549.5|12567.5|12562.5|12502|12497|0
1741064700000|2025-03-04 05:05:00|12554.4|12549.4|12556|12551|12572.4|12567.4|12547.5|12542.5|0
1741065000000|2025-03-04 05:10:00|12556.2|12551.2|12541.1|12536.1|12556.2|12551.2|12535.6|12530.6|0
1741065300000|2025-03-04 05:15:00|12541|12536|12545.3|12540.3|12550|12545|12539|12534|0
1741065600000|2025-03-04 05:20:00|12545.2|12540.2|12559.3|12554.3|12561.5|12556.5|12544.4|12539.4|0
1741065900000|2025-03-04 05:25:00|12559.1|12554.1|12565.2|12560.2|12567.4|12562.4|12558.3|12553.3|0
1741066200000|2025-03-04 05:30:00|12565.5|12560.5|12565.9|12560.9|12567|12562|12559|12554|0
1741066500000|2025-03-04 05:35:00|12566.1|12561.1|12558.3|12553.3|12567.2|12562.2|12557.6|12552.6|0
1741066800000|2025-03-04 05:40:00|12558.2|12553.2|12554.7|12549.7|12561.9|12556.9|12553.6|12548.6|0
1741067100000|2025-03-04 05:45:00|12554.8|12549.8|12554.6|12549.6|12560.3|12555.3|12552.2|12547.2|0
1741067400000|2025-03-04 05:50:00|12554.7|12549.7|12558.9|12553.9|12565.2|12560.2|12554.2|12549.2|0
1741067700000|2025-03-04 05:55:00|12558.8|12553.8|12558.8|12553.8|12560.5|12555.5|12553.7|12548.7|0
1741068000000|2025-03-04 06:00:00|12558.7|12553.7|12552.2|12547.2|12560.4|12555.4|12548.3|12543.3|0
1741068300000|2025-03-04 06:05:00|12552.4|12547.4|12536.3|12531.3|12555.3|12550.3|12536.3|12531.3|0
1741068600000|2025-03-04 06:10:00|12536.2|12531.2|12533.5|12528.5|12539.8|12534.8|12529.2|12524.2|0
1741068900000|2025-03-04 06:15:00|12533.4|12528.4|12547.3|12542.3|12547.3|12542.3|12533.3|12528.3|0
1741069200000|2025-03-04 06:20:00|12547.4|12542.4|12560.9|12555.9|12560.9|12555.9|12546.9|12541.9|0
1741069500000|2025-03-04 06:25:00|12559.6|12554.6|12554.7|12549.7|12567.4|12562.4|12554.2|12549.2|0
1741069800000|2025-03-04 06:30:00|12555.7|12550.7|12540.6|12535.6|12563.9|12558.9|12539.6|12534.6|0
1741070100000|2025-03-04 06:35:00|12540.4|12535.4|12541.8|12536.8|12542|12537|12531.1|12526.1|0
1741070400000|2025-03-04 06:40:00|12541.7|12536.7|12544.4|12539.4|12550.4|12545.4|12536.4|12531.4|0
1741070700000|2025-03-04 06:45:00|12544.3|12539.3|12559.3|12554.3|12559.7|12554.7|12542.4|12537.4|0
1741071000000|2025-03-04 06:50:00|12559.2|12554.2|12555.5|12550.5|12565.9|12560.9|12552.5|12547.5|0
1741071300000|2025-03-04 06:55:00|12555.4|12550.4|12552.4|12547.4|12560.3|12555.3|12551.2|12546.2|0
1741071600000|2025-03-04 07:00:00|12552.2|12547.2|12549.3|12544.3|12558|12553|12541.8|12536.8|0
1741071900000|2025-03-04 07:05:00|12551.2|12546.2|12515.7|12510.7|12551.8|12546.8|12514.9|12509.9|0
1741072200000|2025-03-04 07:10:00|12515.9|12510.9|12513.7|12508.7|12523.1|12518.1|12501.6|12496.6|0
1741072500000|2025-03-04 07:15:00|12513.5|12508.5|12524.2|12519.2|12524.4|12519.4|12507.5|12502.5|0
1741072800000|2025-03-04 07:20:00|12524.6|12519.6|12516.1|12511.1|12524.6|12519.6|12511.6|12506.6|0
1741073100000|2025-03-04 07:25:00|12515.9|12510.9|12517.1|12512.1|12520.1|12515.1|12511.1|12506.1|0
1741073400000|2025-03-04 07:30:00|12517|12512|12517.7|12512.7|12524.5|12519.5|12510.5|12505.5|0
1741073700000|2025-03-04 07:35:00|12517.5|12512.5|12512.8|12507.8|12522.1|12517.1|12508.5|12503.5|0
1741074000000|2025-03-04 07:40:00|12512.9|12507.9|12520.4|12515.4|12521.4|12516.4|12501.6|12496.6|0
1741074300000|2025-03-04 07:45:00|12521.2|12516.2|12516.1|12511.1|12524.2|12519.2|12513.7|12508.7|0
1741074600000|2025-03-04 07:50:00|12516|12511|12509.7|12504.7|12522.6|12517.6|12509.7|12504.7|0
1741074900000|2025-03-04 07:55:00|12510.1|12505.1|12506.1|12501.1|12514.9|12509.9|12497.3|12492.3|0
1741075200000|2025-03-04 08:00:00|12505.7|12500.7|12497.7|12492.7|12515.5|12510.5|12490.4|12485.4|0
1741075500000|2025-03-04 08:05:00|12496.7|12491.7|12493.1|12488.1|12506.9|12501.9|12482.6|12477.6|0
1741075800000|2025-03-04 08:10:00|12492.6|12487.6|12514|12509|12515.7|12510.7|12490|12485|0
1741076100000|2025-03-04 08:15:00|12514.5|12509.5|12505.6|12500.6|12518|12513|12497.3|12492.3|0
1741076400000|2025-03-04 08:20:00|12505.5|12500.5|12515.7|12510.7|12519.4|12514.4|12500.9|12495.9|0
1741076700000|2025-03-04 08:25:00|12515.6|12510.6|12522.4|12517.4|12525|12520|12507.8|12502.8|0
1741077000000|2025-03-04 08:30:00|12522.1|12517.1|12533.2|12528.2|12547.9|12542.9|12517.2|12512.2|0
1741077300000|2025-03-04 08:35:00|12533|12528|12542.5|12537.5|12543|12538|12530.8|12525.8|0
1741077600000|2025-03-04 08:40:00|12542|12537|12542.1|12537.1|12544.8|12539.8|12534.2|12529.2|0
1741077900000|2025-03-04 08:45:00|12542.5|12537.5|12513.5|12508.5|12542.5|12537.5|12513.3|12508.3|0
1741078200000|2025-03-04 08:50:00|12513.8|12508.8|12511.5|12506.5|12514.3|12509.3|12502.9|12497.9|0
1741078500000|2025-03-04 08:55:00|12511.7|12506.7|12517|12512|12522.2|12517.2|12511|12506|0
1741078800000|2025-03-04 09:00:00|12516.9|12511.9|12549.6|12546.6|12551.8|12548.8|12496.9|12493.9|0
1741079100000|2025-03-04 09:05:00|12549.9|12546.9|12545.1|12542.1|12549.9|12546.9|12539.6|12536.6|0
1741079400000|2025-03-04 09:10:00|12545.2|12542.2|12535|12532|12554.5|12551.5|12535|12532|0
1741079700000|2025-03-04 09:15:00|12536.5|12533.5|12530.6|12527.6|12537.6|12534.6|12526.2|12523.2|0
1741080000000|2025-03-04 09:20:00|12530.9|12527.9|12534.4|12531.4|12535.1|12532.1|12528.5|12525.5|0
1741080300000|2025-03-04 09:25:00|12534|12531|12539.8|12536.8|12540|12537|12528.2|12525.2|0
1741080600000|2025-03-04 09:30:00|12540.2|12537.2|12529.9|12526.9|12540.9|12537.9|12529.6|12526.6|0
1741080900000|2025-03-04 09:35:00|12530|12527|12525.9|12522.9|12530.7|12527.7|12523.7|12520.7|0
1741081200000|2025-03-04 09:40:00|12525.1|12522.1|12522.5|12519.5|12526.4|12523.4|12511.6|12508.6|0
1741081500000|2025-03-04 09:45:00|12522.3|12519.3|12522.2|12519.2|12526.7|12523.7|12520.2|12517.2|0
1741081800000|2025-03-04 09:50:00|12523.1|12520.1|12515.6|12512.6|12524.6|12521.6|12511|12508|0
1741082100000|2025-03-04 09:55:00|12516.3|12513.3|12511.3|12508.3|12518.1|12515.1|12511.1|12508.1|0
1741082400000|2025-03-04 10:00:00|12511.2|12508.2|12498|12495|12512.5|12509.5|12487.4|12484.4|0
1741082700000|2025-03-04 10:05:00|12497.4|12494.4|12505.2|12502.2|12510|12507|12497.3|12494.3|0
1741083000000|2025-03-04 10:10:00|12505.4|12502.4|12511.2|12508.2|12512|12509|12504.2|12501.2|0
1741083300000|2025-03-04 10:15:00|12511.3|12508.3|12506.4|12503.4|12517.6|12514.6|12505.5|12502.5|0
1741083600000|2025-03-04 10:20:00|12506.6|12503.6|12498.6|12495.6|12507.5|12504.5|12498.6|12495.6|0
1741083900000|2025-03-04 10:25:00|12498.4|12495.4|12487|12484|12498.4|12495.4|12486.9|12483.9|0
1741084200000|2025-03-04 10:30:00|12486|12483|12485.1|12482.1|12491.2|12488.2|12480.9|12477.9|0
1741084500000|2025-03-04 10:35:00|12484.6|12481.6|12485.4|12482.4|12487.8|12484.8|12481.9|12478.9|0
1741084800000|2025-03-04 10:40:00|12487.2|12484.2|12486.8|12483.8|12492.2|12489.2|12478.5|12475.5|0
1741085100000|2025-03-04 10:45:00|12487|12484|12487.3|12484.3|12492.2|12489.2|12476.5|12473.5|0
1741085400000|2025-03-04 10:50:00|12486.8|12483.8|12488.8|12485.8|12492.3|12489.3|12478.9|12475.9|0
1741085700000|2025-03-04 10:55:00|12488.6|12485.6|12479.1|12476.1|12490.5|12487.5|12461.6|12458.6|0
1741086000000|2025-03-04 11:00:00|12479.3|12476.3|12474.2|12471.2|12483|12480|12472.5|12469.5|0
1741086300000|2025-03-04 11:05:00|12474.3|12471.3|12490.2|12487.2|12492.8|12489.8|12474.3|12471.3|0
1741086600000|2025-03-04 11:10:00|12490.1|12487.1|12493.7|12490.7|12497.2|12494.2|12488.9|12485.9|0
1741086900000|2025-03-04 11:15:00|12493.5|12490.5|12485.7|12482.7|12493.5|12490.5|12470.1|12467.1|0
1741087200000|2025-03-04 11:20:00|12485.8|12482.8|12483.9|12480.9|12485.9|12482.9|12462.4|12459.4|0
1741087500000|2025-03-04 11:25:00|12468.6|12465.6|12473.4|12470.4|12475.2|12472.2|12467.5|12464.5|0
1741087800000|2025-03-04 11:30:00|12473.5|12470.5|12469.6|12466.6|12479.7|12476.7|12468.3|12465.3|0
1741088100000|2025-03-04 11:35:00|12469.4|12466.4|12459.2|12456.2|12469.5|12466.5|12458.1|12455.1|0
1741088400000|2025-03-04 11:40:00|12459|12456|12471.2|12468.2|12471.8|12468.8|12458.5|12455.5|0
1741088700000|2025-03-04 11:45:00|12471.3|12468.3|12477.5|12474.5|12479.5|12476.5|12471.3|12468.3|0
1741089000000|2025-03-04 11:50:00|12477.4|12474.4|12478.3|12475.3|12497|12494|12475.9|12472.9|0
1741089300000|2025-03-04 11:55:00|12478.1|12475.1|12479.2|12476.2|12482.4|12479.4|12476.8|12473.8|0
1741089600000|2025-03-04 12:00:00|12481.2|12478.2|12453.2|12450.2|12481.3|12478.3|12452.9|12449.9|0
1741089900000|2025-03-04 12:05:00|12453.3|12450.3|12451.8|12448.8|12456.3|12453.3|12445.9|12442.9|0
1741090200000|2025-03-04 12:10:00|12451.7|12448.7|12439.4|12436.4|12459.6|12456.6|12439.4|12436.4|0
1741090500000|2025-03-04 12:15:00|12440|12437|12418|12415|12441.9|12438.9|12416.4|12413.4|0
1741090800000|2025-03-04 12:20:00|12418.2|12415.2|12404.4|12401.4|12422.9|12419.9|12401.8|12398.8|0
1741091100000|2025-03-04 12:25:00|12406|12403|12374.6|12371.6|12412.7|12409.7|12374.6|12371.6|0
1741091400000|2025-03-04 12:30:00|12374.8|12371.8|12386.2|12383.2|12394.9|12391.9|12374.1|12371.1|0
1741091700000|2025-03-04 12:35:00|12386.1|12383.1|12393.8|12390.8|12399|12396|12380.4|12377.4|0
1741092000000|2025-03-04 12:40:00|12394.1|12391.1|12397.6|12394.6|12400|12397|12386|12383|0
1741092300000|2025-03-04 12:45:00|12397.4|12394.4|12391.9|12388.9|12400.9|12397.9|12383.9|12380.9|0
1741092600000|2025-03-04 12:50:00|12393.3|12390.3|12372.7|12369.7|12397.8|12394.8|12368.7|12365.7|0
1741092900000|2025-03-04 12:55:00|12372.8|12369.8|12364.3|12361.3|12376|12373|12364.3|12361.3|0
1741093200000|2025-03-04 13:00:00|12364.7|12361.7|12344.4|12341.4|12367.3|12364.3|12343.6|12340.6|0
1741093500000|2025-03-04 13:05:00|12344.1|12341.1|12348.3|12345.3|12365|12362|12344.1|12341.1|0
1741093800000|2025-03-04 13:10:00|12346.8|12343.8|12332.4|12329.4|12352.5|12349.5|12327.9|12324.9|0
1741094100000|2025-03-04 13:15:00|12332.3|12329.3|12323.6|12320.6|12345.9|12342.9|12321.6|12318.6|0
1741094400000|2025-03-04 13:20:00|12323.7|12320.7|12322.4|12319.4|12332.6|12329.6|12321.9|12318.9|0
1741094700000|2025-03-04 13:25:00|12322.3|12319.3|12306.2|12303.2|12323.8|12320.8|12298.3|12295.3|0
1741095000000|2025-03-04 13:30:00|12305.9|12302.9|12324|12321|12334.3|12331.3|12305.2|12302.2|0
1741095300000|2025-03-04 13:35:00|12325.8|12322.8|12347.6|12344.6|12353.9|12350.9|12325.8|12322.8|0
1741095600000|2025-03-04 13:40:00|12347.3|12344.3|12356.3|12353.3|12364.2|12361.2|12345.2|12342.2|0
1741095900000|2025-03-04 13:45:00|12355.9|12352.9|12365.9|12362.9|12367.1|12364.1|12348.5|12345.5|0
1741096200000|2025-03-04 13:50:00|12366.3|12363.3|12362.7|12359.7|12366.7|12363.7|12344.6|12341.6|0
1741096500000|2025-03-04 13:55:00|12362.8|12359.8|12358.3|12355.3|12362.9|12359.9|12344.3|12341.3|0
1741096800000|2025-03-04 14:00:00|12357.9|12354.9|12401|12398|12405.3|12402.3|12356.7|12353.7|0
1741097100000|2025-03-04 14:05:00|12401.4|12398.4|12413.9|12410.9|12414.3|12411.3|12397.8|12394.8|0
1741097400000|2025-03-04 14:10:00|12414.7|12411.7|12406.5|12403.5|12417.8|12414.8|12403.5|12400.5|0
1741097700000|2025-03-04 14:15:00|12405.9|12402.9|12392.1|12389.1|12405.9|12402.9|12390.6|12387.6|0
1741098000000|2025-03-04 14:20:00|12392|12389|12399.6|12396.6|12401.1|12398.1|12381.6|12378.6|0
1741098300000|2025-03-04 14:25:00|12344.8|12341.8|12362.2|12359.2|12378.5|12375.5|12344.8|12341.8|0
1741098600000|2025-03-04 14:30:00|12364.4|12361.4|12356.8|12355|12398.8|12397|12330|12328.2|0
1741098900000|2025-03-04 14:35:00|12354.2|12352.4|12392.5|12390.7|12451.5|12449.7|12346.4|12344.6|0
1741099200000|2025-03-04 14:40:00|12392.8|12391|12354.6|12352.8|12425.3|12423.5|12302.3|12300.5|0
1741099500000|2025-03-04 14:45:00|12354.4|12352.6|12380.6|12378.8|12437.9|12436.1|12344.2|12342.4|0
1741099800000|2025-03-04 14:50:00|12381.5|12379.7|12350.9|12349.1|12389|12387.2|12333.4|12331.6|0
1741100100000|2025-03-04 14:55:00|12351.9|12350.1|12316.1|12314.3|12387.1|12385.3|12312.4|12310.6|0
1741100400000|2025-03-04 15:00:00|12314.2|12312.4|12299.4|12297.6|12334.7|12332.9|12263.7|12261.9|0
1741100700000|2025-03-04 15:05:00|12299|12297.2|12270|12268.2|12314.4|12312.6|12255.5|12253.7|0
1741101000000|2025-03-04 15:10:00|12269.8|12268|12297.3|12295.5|12320.6|12318.8|12255.8|12254|0
1741101300000|2025-03-04 15:15:00|12297.8|12296|12194.1|12192.3|12297.8|12296|12186.4|12184.6|0
1741101600000|2025-03-04 15:20:00|12197.4|12195.6|12198.2|12196.4|12211.3|12209.5|12168.2|12166.4|0
1741101900000|2025-03-04 15:25:00|12198.1|12196.3|12223.9|12222.1|12238.8|12237|12174.6|12172.8|0
1741102200000|2025-03-04 15:30:00|12219.2|12217.4|12275.5|12273.7|12301.7|12299.9|12201.1|12199.3|0
1741102500000|2025-03-04 15:35:00|12273.8|12272|12261.3|12259.5|12294.7|12292.9|12251.3|12249.5|0
1741102800000|2025-03-04 15:40:00|12260.6|12258.8|12283.9|12282.1|12292.7|12290.9|12250.6|12248.8|0
1741103100000|2025-03-04 15:45:00|12283.8|12282|12293.1|12291.3|12306.9|12305.1|12259.9|12258.1|0
1741103400000|2025-03-04 15:50:00|12293.8|12292|12244.9|12243.1|12300.5|12298.7|12242.8|12241|0
1741103700000|2025-03-04 15:55:00|12246.7|12244.9|12273.8|12272|12282.4|12280.6|12236.3|12234.5|0
1741104000000|2025-03-04 16:00:00|12271.7|12269.9|12260|12258.2|12292.7|12290.9|12241|12239.2|0
1741104300000|2025-03-04 16:05:00|12259.5|12257.7|12223.8|12222|12265.5|12263.7|12217.7|12215.9|0
1741104600000|2025-03-04 16:10:00|12228.7|12226.9|12285.8|12284|12287|12285.2|12218.8|12217|0
1741104900000|2025-03-04 16:15:00|12284.2|12282.4|12256.9|12255.1|12306.4|12304.6|12256.1|12254.3|0
1741105200000|2025-03-04 16:20:00|12257.3|12255.5|12263.5|12261.7|12285.3|12283.5|12251.6|12249.8|0
1741105500000|2025-03-04 16:25:00|12262.8|12261|12242.4|12240.6|12266.7|12264.9|12218.1|12216.3|0
1741105800000|2025-03-04 16:30:00|12241.5|12239.7|12274.8|12273|12292.5|12290.7|12241.3|12239.5|0
1741106100000|2025-03-04 16:35:00|12275.3|12273.5|12284.3|12282.5|12301|12299.2|12268.4|12266.6|0
1741106400000|2025-03-04 16:40:00|12284.1|12282.3|12329.1|12327.3|12338.8|12337|12278.1|12276.3|0
1741106700000|2025-03-04 16:45:00|12330.2|12328.4|12355.7|12353.9|12359.9|12358.1|12316.5|12314.7|0
1741107000000|2025-03-04 16:50:00|12355.6|12353.8|12368|12366.2|12378.1|12376.3|12328.9|12327.1|0
1741107300000|2025-03-04 16:55:00|12368.1|12366.3|12373.5|12371.7|12404.3|12402.5|12363.2|12361.4|0
1741107600000|2025-03-04 17:00:00|12374.7|12372.9|12375.4|12373.6|12384.3|12382.5|12352.8|12351|0
1741107900000|2025-03-04 17:05:00|12373.6|12371.8|12352.1|12350.3|12374.9|12373.1|12345.9|12344.1|0
1741108200000|2025-03-04 17:10:00|12350.5|12348.7|12374.1|12372.3|12386.9|12385.1|12350.5|12348.7|0
1741108500000|2025-03-04 17:15:00|12374.2|12372.4|12399.8|12398|12401.9|12400.1|12365.7|12363.9|0
1741108800000|2025-03-04 17:20:00|12400|12398.2|12427.4|12425.6|12442.7|12440.9|12396.6|12394.8|0
1741109100000|2025-03-04 17:25:00|12426.9|12425.1|12460.4|12458.6|12484.9|12483.1|12426.9|12425.1|0
1741109400000|2025-03-04 17:30:00|12458.4|12456.6|12432.2|12430.4|12458.4|12456.6|12409.7|12407.9|0
1741109700000|2025-03-04 17:35:00|12431.9|12430.1|12444.8|12443|12457.8|12456|12425.8|12424|0
1741110000000|2025-03-04 17:40:00|12444.5|12442.7|12427.3|12425.5|12451|12449.2|12413|12411.2|0
1741110300000|2025-03-04 17:45:00|12426.2|12424.4|12434.2|12432.4|12459.3|12457.5|12424.5|12422.7|0
1741110600000|2025-03-04 17:50:00|12434.9|12433.1|12422|12420.2|12434.9|12433.1|12397.1|12395.3|0
1741110900000|2025-03-04 17:55:00|12422.4|12420.6|12413.8|12412|12423.1|12421.3|12401|12399.2|0
1741111200000|2025-03-04 18:00:00|12413.9|12412.1|12424|12422.2|12433.3|12431.5|12396.5|12394.7|0
1741111500000|2025-03-04 18:05:00|12423.9|12422.1|12482.2|12480.4|12484|12482.2|12417.5|12415.7|0
1741111800000|2025-03-04 18:10:00|12480.6|12478.8|12521.7|12519.9|12533.1|12531.3|12478|12476.2|0
1741112100000|2025-03-04 18:15:00|12521.3|12519.5|12476.3|12474.5|12522.8|12521|12464|12462.2|0
1741112400000|2025-03-04 18:20:00|12481|12479.2|12449.6|12447.8|12482.4|12480.6|12441.7|12439.9|0
1741112700000|2025-03-04 18:25:00|12448.4|12446.6|12438.2|12436.4|12456.5|12454.7|12431.7|12429.9|0
1741113000000|2025-03-04 18:30:00|12437.2|12435.4|12469.5|12467.7|12472.2|12470.4|12423.2|12421.4|0
1741113300000|2025-03-04 18:35:00|12467|12465.2|12479.2|12477.4|12479.5|12477.7|12454.8|12453|0
1741113600000|2025-03-04 18:40:00|12481|12479.2|12504|12502.2|12515.2|12513.4|12476.7|12474.9|0
1741113900000|2025-03-04 18:45:00|12503.9|12502.1|12497.2|12495.4|12520.3|12518.5|12492.7|12490.9|0
1741114200000|2025-03-04 18:50:00|12497|12495.2|12523.6|12521.8|12526|12524.2|12486.5|12484.7|0
1741114500000|2025-03-04 18:55:00|12522.5|12520.7|12545.8|12544|12561.4|12559.6|12521.6|12519.8|0
1741114800000|2025-03-04 19:00:00|12545.5|12543.7|12582.5|12580.7|12588.5|12586.7|12545.3|12543.5|0
1741115100000|2025-03-04 19:05:00|12581.3|12579.5|12597.1|12595.3|12613|12611.2|12573.9|12572.1|0
1741115400000|2025-03-04 19:10:00|12597.6|12595.8|12583.3|12581.5|12600.3|12598.5|12574.2|12572.4|0
1741115700000|2025-03-04 19:15:00|12584.7|12582.9|12586.8|12585|12593.5|12591.7|12577.4|12575.6|0
1741116000000|2025-03-04 19:20:00|12586.5|12584.7|12626.9|12625.1|12635.5|12633.7|12584|12582.2|0
1741116300000|2025-03-04 19:25:00|12627.3|12625.5|12599.5|12597.7|12639.4|12637.6|12599.2|12597.4|0
1741116600000|2025-03-04 19:30:00|12605.7|12603.9|12588.1|12586.3|12607.7|12605.9|12580|12578.2|0
1741116900000|2025-03-04 19:35:00|12587.6|12585.8|12617.4|12615.6|12621.4|12619.6|12585.5|12583.7|0
1741117200000|2025-03-04 19:40:00|12617.3|12615.5|12634.8|12633|12641.5|12639.7|12607.3|12605.5|0
1741117500000|2025-03-04 19:45:00|12635.8|12634|12616.9|12615.1|12649.3|12647.5|12614|12612.2|0
1741117800000|2025-03-04 19:50:00|12616.7|12614.9|12622.9|12621.1|12633.2|12631.4|12612.6|12610.8|0
1741118100000|2025-03-04 19:55:00|12621.7|12619.9|12635.5|12633.7|12640.7|12638.9|12621.7|12619.9|0
1741118400000|2025-03-04 20:00:00|12633.5|12631.7|12639.4|12637.6|12661.7|12659.9|12627.7|12625.9|0
1741118700000|2025-03-04 20:05:00|12637.5|12635.7|12669.1|12667.3|12677.7|12675.9|12631.7|12629.9|0
1741119000000|2025-03-04 20:10:00|12669.6|12667.8|12681.5|12679.7|12690.7|12688.9|12664.7|12662.9|0
1741119300000|2025-03-04 20:15:00|12681.6|12679.8|12686.8|12685|12686.8|12685|12664.9|12663.1|0
1741119600000|2025-03-04 20:20:00|12689.5|12687.7|12711.6|12709.8|12714.7|12712.9|12682|12680.2|0
1741119900000|2025-03-04 20:25:00|12711|12709.2|12685.2|12683.4|12711|12709.2|12681.4|12679.6|0
1741120200000|2025-03-04 20:30:00|12684.1|12682.3|12602|12600.2|12687.5|12685.7|12591.3|12589.5|0
1741120500000|2025-03-04 20:35:00|12604.7|12602.9|12577.2|12575.4|12619.7|12617.9|12575.7|12573.9|0
1741120800000|2025-03-04 20:40:00|12577.3|12575.5|12587.4|12585.6|12599.3|12597.5|12556|12554.2|0
1741121100000|2025-03-04 20:45:00|12595.8|12594|12547.3|12545.5|12603|12601.2|12545.2|12543.4|0
1741121400000|2025-03-04 20:50:00|12524.2|12522.4|12499.9|12498.1|12524.3|12522.5|12455.3|12453.5|0
1741121700000|2025-03-04 20:55:00|12501.2|12499.4|12505.7|12503.9|12529.7|12527.9|12500.9|12499.1|0
1741122000000|2025-03-04 21:00:00|12508.8|12505.8|12517|12514|12557.6|12554.6|12493.9|12490.9|0
1741122300000|2025-03-04 21:05:00|12516.9|12513.9|12560|12557|12565.6|12562.6|12514.8|12511.8|0
1741122600000|2025-03-04 21:10:00|12490|12487|12467.8|12464.8|12520.5|12517.5|12439.9|12436.9|0
1741122900000|2025-03-04 21:15:00|12468.5|12465.5|12462|12459|12472.3|12469.3|12441.7|12438.7|0
1741123200000|2025-03-04 21:20:00|12461.5|12458.5|12523.8|12520.8|12526.7|12523.7|12461.3|12458.3|0
1741123500000|2025-03-04 21:25:00|12524.6|12521.6|12520.1|12517.1|12542.7|12539.7|12519.5|12516.5|0
1741123800000|2025-03-04 21:30:00|12519.9|12516.9|12506.5|12503.5|12519.9|12516.9|12502.4|12499.4|0
1741124100000|2025-03-04 21:35:00|12505.1|12502.1|12489.6|12486.6|12505.3|12502.3|12488.1|12485.1|0
1741124400000|2025-03-04 21:40:00|12490.3|12487.3|12495.9|12492.9|12504.8|12501.8|12486.9|12483.9|0
1741124700000|2025-03-04 21:45:00|12497.4|12494.4|12509.4|12506.4|12512.2|12509.2|12488.2|12485.2|0
1741125000000|2025-03-04 21:50:00|12509.6|12506.6|12494.6|12491.6|12510.6|12507.6|12491.7|12488.7|0
1741125300000|2025-03-04 21:55:00|12495.3|12492.3|12500.6|12497.6|12503.8|12500.8|12491.2|12488.2|0
1741125600000|2025-03-04 22:00:00|12500.7|12497.7|12496.8|12493.8|12503.1|12500.1|12495|12492|0
1741125900000|2025-03-04 22:05:00|12496.7|12493.7|12497.6|12494.6|12502.6|12499.6|12496.6|12493.6|0
1741126200000|2025-03-04 22:10:00|12497.7|12494.7|12491.8|12488.8|12499.5|12496.5|12490.6|12487.6|0
1741126500000|2025-03-04 22:15:00|12492|12489|12490.8|12487.8|12501.6|12498.6|12486.4|12483.4|0
1741126800000|2025-03-04 22:20:00|12490.9|12487.9|12478.4|12475.4|12491.2|12488.2|12478.4|12475.4|0
1741127100000|2025-03-04 22:25:00|12478.2|12475.2|12473.7|12470.7|12483.7|12480.7|12473.6|12470.6|0
1741127400000|2025-03-04 22:30:00|12473.8|12470.8|12464.5|12461.5|12475.8|12472.8|12460|12457|0
1741127700000|2025-03-04 22:35:00|12464.4|12461.4|12468.4|12465.4|12473.9|12470.9|12463.9|12460.9|0
1741128000000|2025-03-04 22:40:00|12467.9|12464.9|12470.2|12467.2|12473.4|12470.4|12463.5|12460.5|0
1741128300000|2025-03-04 22:45:00|12470.3|12467.3|12479|12476|12481|12478|12469.6|12466.6|0
1741128600000|2025-03-04 22:50:00|12478.4|12475.4|12482|12479|12484.9|12481.9|12477.3|12474.3|0
1741128900000|2025-03-04 22:55:00|12481.9|12478.9|12484|12481|12484.2|12481.2|12478.9|12475.9|0
1741129200000|2025-03-04 23:00:00|12482.3|12479.3|12472.8|12469.8|12483.2|12480.2|12469.9|12466.9|0
1741129500000|2025-03-04 23:05:00|12472.6|12469.6|12482.3|12479.3|12483.3|12480.3|12472.4|12469.4|0
1741129800000|2025-03-04 23:10:00|12482.4|12479.4|12489.1|12486.1|12492|12489|12482.3|12479.3|0
1741130100000|2025-03-04 23:15:00|12489.2|12486.2|12494.5|12491.5|12495.6|12492.6|12489|12486|0
1741130400000|2025-03-04 23:20:00|12494.4|12491.4|12504.8|12501.8|12504.8|12501.8|12494.4|12491.4|0
1741130700000|2025-03-04 23:25:00|12505.2|12502.2|12514.2|12511.2|12514.6|12511.6|12505.2|12502.2|0
1741131000000|2025-03-04 23:30:00|12514.8|12511.8|12510.3|12507.3|12516.9|12513.9|12509.5|12506.5|0
1741131300000|2025-03-04 23:35:00|12510.1|12507.1|12519.6|12516.6|12521.7|12518.7|12509.4|12506.4|0
1741131600000|2025-03-04 23:40:00|12519.5|12516.5|12512.9|12509.9|12520.2|12517.2|12512.9|12509.9|0
1741131900000|2025-03-04 23:45:00|12512.8|12509.8|12498.9|12495.9|12512.9|12509.9|12498.8|12495.8|0
1741132200000|2025-03-04 23:50:00|12498|12495|12500.3|12497.3|12505.2|12502.2|12497.8|12494.8|0
1741132500000|2025-03-04 23:55:00|12500.2|12497.2|12501.4|12498.4|12502.2|12499.2|12497|12494|0
1741132800000|2025-03-05 00:00:00|12501.6|12498.6|12502.8|12499.8|12503.9|12500.9|12498|12495|0
1741133100000|2025-03-05 00:05:00|12502.7|12499.7|12509.8|12506.8|12510.3|12507.3|12500.7|12497.7|0
1741133400000|2025-03-05 00:10:00|12509.7|12506.7|12506.4|12503.4|12510|12507|12503.2|12500.2|0
1741133700000|2025-03-05 00:15:00|12506.1|12503.1|12498.1|12495.1|12506.1|12503.1|12498.1|12495.1|0
1741134000000|2025-03-05 00:20:00|12498.2|12495.2|12485.8|12482.8|12498.2|12495.2|12484.1|12481.1|0
1741134300000|2025-03-05 00:25:00|12486.3|12483.3|12470.9|12467.9|12486.3|12483.3|12470.7|12467.7|0
1741134600000|2025-03-05 00:30:00|12469.4|12466.4|12468.2|12465.2|12476|12473|12468.1|12465.1|0
1741134900000|2025-03-05 00:35:00|12468.1|12465.1|12463.1|12460.1|12468.5|12465.5|12462.8|12459.8|0
1741135200000|2025-03-05 00:40:00|12463|12460|12469.2|12466.2|12469.6|12466.6|12460.9|12457.9|0
1741135500000|2025-03-05 00:45:00|12469.4|12466.4|12469.1|12466.1|12472.7|12469.7|12468.6|12465.6|0
1741135800000|2025-03-05 00:50:00|12469|12466|12472.9|12469.9|12475.7|12472.7|12468.4|12465.4|0
1741136100000|2025-03-05 00:55:00|12473|12470|12484.7|12479.7|12485.9|12482.9|12471.2|12468.2|0
1741136400000|2025-03-05 01:00:00|12485.1|12480.1|12472.3|12467.3|12490.7|12485.7|12472.3|12467.3|0
1741136700000|2025-03-05 01:05:00|12472.4|12467.4|12481.9|12476.9|12484.5|12479.5|12469|12464|0
1741137000000|2025-03-05 01:10:00|12482.1|12477.1|12477.9|12472.9|12486.8|12481.8|12475.1|12470.1|0
1741137300000|2025-03-05 01:15:00|12477.8|12472.8|12478|12473|12484.8|12479.8|12471.3|12466.3|0
1741137600000|2025-03-05 01:20:00|12478.3|12473.3|12482.2|12477.2|12491.6|12486.6|12462.5|12457.5|0
1741137900000|2025-03-05 01:25:00|12482.5|12477.5|12479.5|12474.5|12491.6|12486.6|12469.8|12464.8|0
1741138200000|2025-03-05 01:30:00|12479.4|12474.4|12473.3|12468.3|12482.2|12477.2|12434.7|12429.7|0
1741138500000|2025-03-05 01:35:00|12473.2|12468.2|12481.1|12476.1|12487.4|12482.4|12473.2|12468.2|0
1741138800000|2025-03-05 01:40:00|12481.2|12476.2|12489.8|12484.8|12491.9|12486.9|12478.7|12473.7|0
1741139100000|2025-03-05 01:45:00|12489.6|12484.6|12488.1|12483.1|12491|12486|12484.4|12479.4|0
1741139400000|2025-03-05 01:50:00|12488.2|12483.2|12481.7|12476.7|12491.6|12486.6|12480.3|12475.3|0
1741139700000|2025-03-05 01:55:00|12481.6|12476.6|12468.1|12463.1|12484.9|12479.9|12467.1|12462.1|0
1741140000000|2025-03-05 02:00:00|12467.7|12462.7|12467.3|12462.3|12469|12464|12451.5|12446.5|0
1741140300000|2025-03-05 02:05:00|12467.2|12462.2|12463.3|12458.3|12469.6|12464.6|12456.6|12451.6|0
1741140600000|2025-03-05 02:10:00|12463.4|12458.4|12445.1|12440.1|12466.8|12461.8|12439.9|12434.9|0
1741140900000|2025-03-05 02:15:00|12445.3|12440.3|12451.5|12446.5|12460.1|12455.1|12437.7|12432.7|0
1741141200000|2025-03-05 02:20:00|12451.6|12446.6|12463.3|12458.3|12467.6|12462.6|12450.3|12445.3|0
1741141500000|2025-03-05 02:25:00|12463.2|12458.2|12449|12444|12463.8|12458.8|12443.4|12438.4|0
1741141800000|2025-03-05 02:30:00|12449.1|12444.1|12432.3|12427.3|12450.6|12445.6|12430.2|12425.2|0
1741142100000|2025-03-05 02:35:00|12432.1|12427.1|12451|12446|12453.8|12448.8|12428|12423|0
1741142400000|2025-03-05 02:40:00|12450.8|12445.8|12461.2|12456.2|12462.9|12457.9|12448.8|12443.8|0
1741142700000|2025-03-05 02:45:00|12461.7|12456.7|12459.6|12454.6|12463.8|12458.8|12452.3|12447.3|0
1741143000000|2025-03-05 02:50:00|12459.8|12454.8|12468.7|12463.7|12473|12468|12458.2|12453.2|0
1741143300000|2025-03-05 02:55:00|12468.8|12463.8|12452.3|12447.3|12469.7|12464.7|12449.3|12444.3|0
1741143600000|2025-03-05 03:00:00|12452.2|12447.2|12458.2|12453.2|12466.9|12461.9|12438.9|12433.9|0
1741143900000|2025-03-05 03:05:00|12459.1|12454.1|12476.8|12471.8|12485.6|12480.6|12454.3|12449.3|0
1741144200000|2025-03-05 03:10:00|12476.6|12471.6|12500.2|12495.2|12503.5|12498.5|12475.1|12470.1|0
1741144500000|2025-03-05 03:15:00|12500.4|12495.4|12495.7|12490.7|12501.3|12496.3|12489|12484|0
1741144800000|2025-03-05 03:20:00|12495.6|12490.6|12491.9|12486.9|12497.2|12492.2|12488.8|12483.8|0
1741145100000|2025-03-05 03:25:00|12492|12487|12489.6|12484.6|12497|12492|12487.8|12482.8|0
1741145400000|2025-03-05 03:30:00|12489.5|12484.5|12486.1|12481.1|12497.6|12492.6|12484|12479|0
1741145700000|2025-03-05 03:35:00|12486.2|12481.2|12470.1|12465.1|12487.7|12482.7|12468.7|12463.7|0
1741146000000|2025-03-05 03:40:00|12470.2|12465.2|12471.7|12466.7|12478.6|12473.6|12465.1|12460.1|0
1741146300000|2025-03-05 03:45:00|12471.8|12466.8|12491.8|12486.8|12500.8|12495.8|12465.7|12460.7|0
1741146600000|2025-03-05 03:50:00|12491.6|12486.6|12490.9|12485.9|12495.5|12490.5|12485|12480|0
1741146900000|2025-03-05 03:55:00|12491|12486|12497.9|12492.9|12507.1|12502.1|12490.8|12485.8|0
1741147200000|2025-03-05 04:00:00|12498|12493|12496.5|12491.5|12502.8|12497.8|12486.4|12481.4|0
1741147500000|2025-03-05 04:05:00|12496.1|12491.1|12508.7|12503.7|12510.4|12505.4|12492.3|12487.3|0
1741147800000|2025-03-05 04:10:00|12508.8|12503.8|12503.9|12498.9|12509|12504|12500.9|12495.9|0
1741148100000|2025-03-05 04:15:00|12503.7|12498.7|12497.3|12492.3|12505.4|12500.4|12496.3|12491.3|0
1741148400000|2025-03-05 04:20:00|12497.9|12492.9|12494.9|12489.9|12501.9|12496.9|12491.1|12486.1|0
1741148700000|2025-03-05 04:25:00|12495|12490|12494.5|12489.5|12498.4|12493.4|12492.8|12487.8|0
1741149000000|2025-03-05 04:30:00|12494.1|12489.1|12488.1|12483.1|12494.2|12489.2|12487.6|12482.6|0
1741149300000|2025-03-05 04:35:00|12488|12483|12493.5|12488.5|12494|12489|12485.1|12480.1|0
1741149600000|2025-03-05 04:40:00|12493.4|12488.4|12492.7|12487.7|12494.5|12489.5|12488.7|12483.7|0
1741149900000|2025-03-05 04:45:00|12492.4|12487.4|12491.6|12486.6|12493.6|12488.6|12487.7|12482.7|0
1741150200000|2025-03-05 04:50:00|12491.5|12486.5|12488.4|12483.4|12494|12489|12486.7|12481.7|0
1741150500000|2025-03-05 04:55:00|12488.6|12483.6|12490.4|12485.4|12493.2|12488.2|12488.1|12483.1|0
1741150800000|2025-03-05 05:00:00|12490.6|12485.6|12495.8|12490.8|12498.6|12493.6|12488.4|12483.4|0
1741151100000|2025-03-05 05:05:00|12496.5|12491.5|12500.4|12495.4|12500.8|12495.8|12496|12491|0
1741151400000|2025-03-05 05:10:00|12500.3|12495.3|12493.3|12488.3|12500.3|12495.3|12492.5|12487.5|0
1741151700000|2025-03-05 05:15:00|12492.9|12487.9|12480.1|12475.1|12492.9|12487.9|12476.7|12471.7|0
1741152000000|2025-03-05 05:20:00|12480.3|12475.3|12482.7|12477.7|12483.5|12478.5|12472.6|12467.6|0
1741152300000|2025-03-05 05:25:00|12482.5|12477.5|12469.8|12464.8|12484.4|12479.4|12469.6|12464.6|0
1741152600000|2025-03-05 05:30:00|12470.4|12465.4|12479.6|12474.6|12482.1|12477.1|12470.2|12465.2|0
1741152900000|2025-03-05 05:35:00|12479.8|12474.8|12488.9|12483.9|12488.9|12483.9|12479.3|12474.3|0
1741153200000|2025-03-05 05:40:00|12489|12484|12495.7|12490.7|12497.5|12492.5|12487.4|12482.4|0
1741153500000|2025-03-05 05:45:00|12495.6|12490.6|12497.7|12492.7|12500.7|12495.7|12495.2|12490.2|0
1741153800000|2025-03-05 05:50:00|12498|12493|12501.3|12496.3|12503.3|12498.3|12494.7|12489.7|0
1741154100000|2025-03-05 05:55:00|12501.4|12496.4|12498.3|12493.3|12502.3|12497.3|12496.4|12491.4|0
1741154400000|2025-03-05 06:00:00|12498.4|12493.4|12498.5|12493.5|12500.6|12495.6|12494.8|12489.8|0
1741154700000|2025-03-05 06:05:00|12498|12493|12499.3|12494.3|12502.3|12497.3|12495|12490|0
1741155000000|2025-03-05 06:10:00|12499.1|12494.1|12508.1|12503.1|12509.4|12504.4|12497.9|12492.9|0
1741155300000|2025-03-05 06:15:00|12507.6|12502.6|12497.8|12492.8|12508.1|12503.1|12497.7|12492.7|0
1741155600000|2025-03-05 06:20:00|12497.4|12492.4|12490.2|12485.2|12500.6|12495.6|12488.8|12483.8|0
1741155900000|2025-03-05 06:25:00|12490.4|12485.4|12482.6|12477.6|12490.8|12485.8|12479.6|12474.6|0
1741156200000|2025-03-05 06:30:00|12482.5|12477.5|12480.2|12475.2|12487.4|12482.4|12477.3|12472.3|0
1741156500000|2025-03-05 06:35:00|12480.3|12475.3|12485.7|12480.7|12493.1|12488.1|12480|12475|0
1741156800000|2025-03-05 06:40:00|12485.8|12480.8|12491.7|12486.7|12498|12493|12485.8|12480.8|0
1741157100000|2025-03-05 06:45:00|12491.8|12486.8|12493.4|12488.4|12496.7|12491.7|12489.1|12484.1|0
1741157400000|2025-03-05 06:50:00|12493.3|12488.3|12501.7|12496.7|12502.4|12497.4|12492.5|12487.5|0
1741157700000|2025-03-05 06:55:00|12501.6|12496.6|12497.3|12492.3|12504.4|12499.4|12496.7|12491.7|0
1741158000000|2025-03-05 07:00:00|12497.2|12492.2|12500.1|12495.1|12516.3|12511.3|12496.7|12491.7|0
1741158300000|2025-03-05 07:05:00|12499.8|12494.8|12502.7|12497.7|12509.3|12504.3|12496.7|12491.7|0
1741158600000|2025-03-05 07:10:00|12502.8|12497.8|12495.7|12490.7|12503.5|12498.5|12490.7|12485.7|0
1741158900000|2025-03-05 07:15:00|12494.7|12489.7|12493|12488|12499|12494|12491.7|12486.7|0
1741159200000|2025-03-05 07:20:00|12492.9|12487.9|12498.4|12493.4|12501.9|12496.9|12492.4|12487.4|0
1741159500000|2025-03-05 07:25:00|12499.8|12494.8|12500.3|12495.3|12503.2|12498.2|12494.2|12489.2|0
1741159800000|2025-03-05 07:30:00|12500.5|12495.5|12498.9|12493.9|12500.6|12495.6|12493.2|12488.2|0
1741160100000|2025-03-05 07:35:00|12498.7|12493.7|12500|12495|12505.7|12500.7|12496.7|12491.7|0
1741160400000|2025-03-05 07:40:00|12499.8|12494.8|12497.4|12492.4|12500.5|12495.5|12490.9|12485.9|0
1741160700000|2025-03-05 07:45:00|12497.2|12492.2|12500.5|12495.5|12503.4|12498.4|12493.7|12488.7|0
1741161000000|2025-03-05 07:50:00|12500.6|12495.6|12495.7|12490.7|12501.4|12496.4|12489.8|12484.8|0
1741161300000|2025-03-05 07:55:00|12495.5|12490.5|12492.8|12487.8|12506.6|12501.6|12492.6|12487.6|0
1741161600000|2025-03-05 08:00:00|12493.3|12488.3|12485.1|12480.1|12495.7|12490.7|12481.1|12476.1|0
1741161900000|2025-03-05 08:05:00|12484.9|12479.9|12477.8|12472.8|12491.1|12486.1|12476|12471|0
1741162200000|2025-03-05 08:10:00|12478.1|12473.1|12488.6|12483.6|12494.9|12489.9|12475.5|12470.5|0
1741162500000|2025-03-05 08:15:00|12488.8|12483.8|12513.2|12508.2|12513.7|12508.7|12488.8|12483.8|0
1741162800000|2025-03-05 08:20:00|12513.1|12508.1|12512.7|12507.7|12517.5|12512.5|12504.7|12499.7|0
1741163100000|2025-03-05 08:25:00|12512.3|12507.3|12533.8|12528.8|12537.8|12532.8|12509|12504|0
1741163400000|2025-03-05 08:30:00|12533.9|12528.9|12516.8|12511.8|12535.8|12530.8|12515.8|12510.8|0
1741163700000|2025-03-05 08:35:00|12517.1|12512.1|12508.9|12503.9|12523.3|12518.3|12501.2|12496.2|0
1741164000000|2025-03-05 08:40:00|12508.4|12503.4|12505.5|12500.5|12511.1|12506.1|12501.7|12496.7|0
1741164300000|2025-03-05 08:45:00|12505.6|12500.6|12500.7|12495.7|12507.5|12502.5|12495.5|12490.5|0
1741164600000|2025-03-05 08:50:00|12500.6|12495.6|12502.4|12497.4|12502.7|12497.7|12492.4|12487.4|0
1741164900000|2025-03-05 08:55:00|12502.1|12497.1|12499|12494|12502.3|12497.3|12490|12485|0
1741165200000|2025-03-05 09:00:00|12499.9|12494.9|12502|12499|12506.8|12503.8|12489.7|12484.7|0
1741165500000|2025-03-05 09:05:00|12501.6|12498.6|12505.9|12502.9|12506.8|12503.8|12500|12497|0
1741165800000|2025-03-05 09:10:00|12505.2|12502.2|12506.7|12503.7|12508.4|12505.4|12502.3|12499.3|0
1741166100000|2025-03-05 09:15:00|12506.6|12503.6|12507|12504|12510.8|12507.8|12504.3|12501.3|0
1741166400000|2025-03-05 09:20:00|12507.1|12504.1|12523.6|12520.6|12525.5|12522.5|12507.1|12504.1|0
1741166700000|2025-03-05 09:25:00|12523.8|12520.8|12513.4|12510.4|12524.9|12521.9|12506.1|12503.1|0
1741167000000|2025-03-05 09:30:00|12513.5|12510.5|12527.1|12524.1|12527.1|12524.1|12508.7|12505.7|0
1741167300000|2025-03-05 09:35:00|12526.8|12523.8|12522.4|12519.4|12529|12526|12521.7|12518.7|0
1741167600000|2025-03-05 09:40:00|12522.2|12519.2|12528.3|12525.3|12528.3|12525.3|12519.6|12516.6|0
1741167900000|2025-03-05 09:45:00|12528.5|12525.5|12534.8|12531.8|12536.1|12533.1|12527.7|12524.7|0
1741168200000|2025-03-05 09:50:00|12534.9|12531.9|12541|12538|12543.1|12540.1|12534.9|12531.9|0
1741168500000|2025-03-05 09:55:00|12540.9|12537.9|12541.6|12538.6|12544.6|12541.6|12539.2|12536.2|0
1741168800000|2025-03-05 10:00:00|12541.8|12538.8|12536.6|12533.6|12543.9|12540.9|12535.2|12532.2|0
1741169100000|2025-03-05 10:05:00|12537.2|12534.2|12538.3|12535.3|12543.4|12540.4|12536.9|12533.9|0
1741169400000|2025-03-05 10:10:00|12538.1|12535.1|12516.4|12513.4|12538.1|12535.1|12513|12510|0
1741169700000|2025-03-05 10:15:00|12516.5|12513.5|12507.2|12504.2|12518.4|12515.4|12502.7|12499.7|0
1741170000000|2025-03-05 10:20:00|12506.7|12503.7|12494.8|12491.8|12508.9|12505.9|12494.8|12491.8|0
1741170300000|2025-03-05 10:25:00|12495.4|12492.4|12506|12503|12508|12505|12490.6|12487.6|0
1741170600000|2025-03-05 10:30:00|12506.1|12503.1|12510.6|12507.6|12511.3|12508.3|12504.1|12501.1|0
1741170900000|2025-03-05 10:35:00|12509.6|12506.6|12516.7|12513.7|12518.3|12515.3|12509.6|12506.6|0
1741171200000|2025-03-05 10:40:00|12516.9|12513.9|12519.3|12516.3|12525|12522|12516.4|12513.4|0
1741171500000|2025-03-05 10:45:00|12519.2|12516.2|12515.3|12512.3|12524.3|12521.3|12515.3|12512.3|0
1741171800000|2025-03-05 10:50:00|12514.7|12511.7|12505|12502|12519.1|12516.1|12504.9|12501.9|0
1741172100000|2025-03-05 10:55:00|12505.1|12502.1|12500.8|12497.8|12505.9|12502.9|12498.9|12495.9|0
1741172400000|2025-03-05 11:00:00|12500.7|12497.7|12501.3|12498.3|12504.1|12501.1|12498.7|12495.7|0
1741172700000|2025-03-05 11:05:00|12501.1|12498.1|12497.4|12494.4|12501.1|12498.1|12493.6|12490.6|0
1741173000000|2025-03-05 11:10:00|12497.2|12494.2|12498.9|12495.9|12501.8|12498.8|12495.9|12492.9|0
1741173300000|2025-03-05 11:15:00|12499|12496|12498.8|12495.8|12501.1|12498.1|12496.7|12493.7|0
1741173600000|2025-03-05 11:20:00|12498.7|12495.7|12494.2|12491.2|12500.4|12497.4|12493.8|12490.8|0
1741173900000|2025-03-05 11:25:00|12494|12491|12497.4|12494.4|12498.6|12495.6|12490.3|12487.3|0
1741174200000|2025-03-05 11:30:00|12497.3|12494.3|12500.9|12497.9|12502.7|12499.7|12496|12493|0
1741174500000|2025-03-05 11:35:00|12501|12498|12500.1|12497.1|12501.5|12498.5|12497.8|12494.8|0
1741174800000|2025-03-05 11:40:00|12499.8|12496.8|12502.4|12499.4|12503.6|12500.6|12498.9|12495.9|0
1741175100000|2025-03-05 11:45:00|12502.3|12499.3|12508.2|12505.2|12509.1|12506.1|12499.7|12496.7|0
1741175400000|2025-03-05 11:50:00|12508.1|12505.1|12454.1|12451.1|12508.1|12505.1|12454|12451|0
1741175700000|2025-03-05 11:55:00|12454.5|12451.5|12468.1|12465.1|12472.5|12469.5|12451.3|12448.3|0
1741176000000|2025-03-05 12:00:00|12468.6|12465.6|12486.2|12483.2|12496|12493|12468.6|12465.6|0
1741176300000|2025-03-05 12:05:00|12485.8|12482.8|12488.9|12485.9|12489.7|12486.7|12480.5|12477.5|0
1741176600000|2025-03-05 12:10:00|12488.2|12485.2|12484.3|12481.3|12500.5|12497.5|12481.5|12478.5|0
1741176900000|2025-03-05 12:15:00|12484.2|12481.2|12475.8|12472.8|12484.9|12481.9|12475|12472|0
1741177200000|2025-03-05 12:20:00|12475.9|12472.9|12470.7|12467.7|12478.1|12475.1|12462.6|12459.6|0
1741177500000|2025-03-05 12:25:00|12471|12468|12471.6|12468.6|12477.6|12474.6|12466.9|12463.9|0
1741177800000|2025-03-05 12:30:00|12471.5|12468.5|12476.7|12473.7|12481.1|12478.1|12471.5|12468.5|0
1741178100000|2025-03-05 12:35:00|12476.8|12473.8|12477.7|12474.7|12480.4|12477.4|12475.8|12472.8|0
1741178400000|2025-03-05 12:40:00|12478.1|12475.1|12479.5|12476.5|12480.8|12477.8|12476.6|12473.6|0
1741178700000|2025-03-05 12:45:00|12479.9|12476.9|12471.9|12468.9|12480.3|12477.3|12470.7|12467.7|0
1741179000000|2025-03-05 12:50:00|12471.8|12468.8|12469.3|12466.3|12474.8|12471.8|12469.2|12466.2|0
1741179300000|2025-03-05 12:55:00|12469|12466|12460.2|12457.2|12474.4|12471.4|12458.5|12455.5|0
1741179600000|2025-03-05 13:00:00|12460.4|12457.4|12466.8|12463.8|12467.1|12464.1|12449.3|12446.3|0
1741179900000|2025-03-05 13:05:00|12466.6|12463.6|12463.4|12460.4|12466.6|12463.6|12457.6|12454.6|0
1741180200000|2025-03-05 13:10:00|12463.2|12460.2|12461.1|12458.1|12470.3|12467.3|12460.6|12457.6|0
1741180500000|2025-03-05 13:15:00|12460.5|12457.5|12437.7|12434.7|12460.5|12457.5|12436.1|12433.1|0
1741180800000|2025-03-05 13:20:00|12437|12434|12444.4|12441.4|12448.6|12445.6|12436.6|12433.6|0
1741181100000|2025-03-05 13:25:00|12444.5|12441.5|12425.3|12422.3|12447|12444|12418|12415|0
1741181400000|2025-03-05 13:30:00|12426.4|12423.4|12456|12453|12457.8|12454.8|12426.2|12423.2|0
1741181700000|2025-03-05 13:35:00|12456.8|12453.8|12450.3|12447.3|12457.5|12454.5|12442.6|12439.6|0
1741182000000|2025-03-05 13:40:00|12450.6|12447.6|12435.8|12432.8|12453|12450|12432.4|12429.4|0
1741182300000|2025-03-05 13:45:00|12435.3|12432.3|12450|12447|12454.4|12451.4|12434.5|12431.5|0
1741182600000|2025-03-05 13:50:00|12449.9|12446.9|12460.9|12457.9|12460.9|12457.9|12448.5|12445.5|0
1741182900000|2025-03-05 13:55:00|12461.2|12458.2|12444.2|12441.2|12465.6|12462.6|12444.2|12441.2|0
1741183200000|2025-03-05 14:00:00|12444.1|12441.1|12427.6|12424.6|12445.1|12442.1|12426.9|12423.9|0
1741183500000|2025-03-05 14:05:00|12427.1|12424.1|12445.9|12442.9|12447.5|12444.5|12426.5|12423.5|0
1741183800000|2025-03-05 14:10:00|12445.6|12442.6|12449.7|12446.7|12450.7|12447.7|12440|12437|0
1741184100000|2025-03-05 14:15:00|12448.1|12445.1|12451.5|12448.5|12452.6|12449.6|12444.4|12441.4|0
1741184400000|2025-03-05 14:20:00|12451.4|12448.4|12436.5|12433.5|12451.9|12448.9|12435.2|12432.2|0
1741184700000|2025-03-05 14:25:00|12435.8|12432.8|12454|12451|12467.7|12464.7|12435.8|12432.8|0
1741185000000|2025-03-05 14:30:00|12438.5|12435.5|12434.2|12432.4|12479|12477.2|12412.9|12411.1|0
1741185300000|2025-03-05 14:35:00|12434.7|12432.9|12374.1|12372.3|12448.6|12446.8|12340.2|12338.4|0
1741185600000|2025-03-05 14:40:00|12382.7|12380.9|12414.3|12412.5|12441.3|12439.5|12382.7|12380.9|0
1741185900000|2025-03-05 14:45:00|12415.9|12414.1|12353.3|12351.5|12417.9|12416.1|12352.1|12350.3|0
1741186200000|2025-03-05 14:50:00|12353|12351.2|12344.4|12342.6|12399.3|12397.5|12337.4|12335.6|0
1741186500000|2025-03-05 14:55:00|12344.3|12342.5|12328.6|12326.8|12361.7|12359.9|12288.5|12286.7|0
1741186800000|2025-03-05 15:00:00|12354.3|12352.5|12419.6|12417.8|12434.3|12432.5|12354.2|12352.4|0
1741187100000|2025-03-05 15:05:00|12420|12418.2|12430.6|12428.8|12456|12454.2|12404.3|12402.5|0
1741187400000|2025-03-05 15:10:00|12428|12426.2|12421.4|12419.6|12443.2|12441.4|12402.3|12400.5|0
1741187700000|2025-03-05 15:15:00|12421.5|12419.7|12389|12387.2|12428.5|12426.7|12380.5|12378.7|0
1741188000000|2025-03-05 15:20:00|12388.9|12387.1|12370.2|12368.4|12401.3|12399.5|12336.8|12335|0
1741188300000|2025-03-05 15:25:00|12370.6|12368.8|12370.3|12368.5|12384.4|12382.6|12356.7|12354.9|0
1741188600000|2025-03-05 15:30:00|12371.3|12369.5|12402.5|12400.7|12414.7|12412.9|12355.6|12353.8|0
1741188900000|2025-03-05 15:35:00|12402.4|12400.6|12442.6|12440.8|12449.5|12447.7|12402|12400.2|0
1741189200000|2025-03-05 15:40:00|12443.8|12442|12438.1|12436.3|12443.8|12442|12406.4|12404.6|0
1741189500000|2025-03-05 15:45:00|12437|12435.2|12404.8|12403|12453.4|12451.6|12394.3|12392.5|0
1741189800000|2025-03-05 15:50:00|12405.4|12403.6|12443.9|12442.1|12446.2|12444.4|12386.2|12384.4|0
1741190100000|2025-03-05 15:55:00|12444.3|12442.5|12434.8|12433|12462.2|12460.4|12431.6|12429.8|0
1741190400000|2025-03-05 16:00:00|12431.1|12429.3|12401.5|12399.7|12431.1|12429.3|12392.9|12391.1|0
1741190700000|2025-03-05 16:05:00|12401.2|12399.4|12384.5|12382.7|12411.3|12409.5|12382.6|12380.8|0
1741191000000|2025-03-05 16:10:00|12384.7|12382.9|12361.9|12360.1|12385.9|12384.1|12330.6|12328.8|0
1741191300000|2025-03-05 16:15:00|12362.5|12360.7|12345.2|12343.4|12365.3|12363.5|12339.2|12337.4|0
1741191600000|2025-03-05 16:20:00|12345.6|12343.8|12367.1|12365.3|12368.8|12367|12336.6|12334.8|0
1741191900000|2025-03-05 16:25:00|12369.8|12368|12372.7|12370.9|12374.4|12372.6|12343.2|12341.4|0
1741192200000|2025-03-05 16:30:00|12371.1|12369.3|12329.4|12327.6|12371.1|12369.3|12325.7|12323.9|0
1741192500000|2025-03-05 16:35:00|12330.3|12328.5|12355|12353.2|12364.9|12363.1|12324.2|12322.4|0
1741192800000|2025-03-05 16:40:00|12354.5|12352.7|12321.7|12319.9|12354.5|12352.7|12317.9|12316.1|0
1741193100000|2025-03-05 16:45:00|12324.1|12322.3|12340.7|12338.9|12350|12348.2|12312.2|12310.4|0
1741193400000|2025-03-05 16:50:00|12335.8|12334|12340.6|12338.8|12344.1|12342.3|12323|12321.2|0
1741193700000|2025-03-05 16:55:00|12341.7|12339.9|12391.8|12390|12418.4|12416.6|12340.9|12339.1|0
1741194000000|2025-03-05 17:00:00|12391.7|12389.9|12375.4|12373.6|12422.8|12421|12373.8|12372|0
1741194300000|2025-03-05 17:05:00|12375.7|12373.9|12406.9|12405.1|12406.9|12405.1|12374.5|12372.7|0
1741194600000|2025-03-05 17:10:00|12406.4|12404.6|12402.7|12400.9|12422.3|12420.5|12397.6|12395.8|0
1741194900000|2025-03-05 17:15:00|12405.3|12403.5|12430.7|12428.9|12440.4|12438.6|12402.1|12400.3|0
1741195200000|2025-03-05 17:20:00|12430.3|12428.5|12466.3|12464.5|12476.1|12474.3|12423.6|12421.8|0
1741195500000|2025-03-05 17:25:00|12466.7|12464.9|12481.1|12479.3|12481.1|12479.3|12452.2|12450.4|0
1741195800000|2025-03-05 17:30:00|12482.4|12480.6|12476.5|12474.7|12486.4|12484.6|12470.2|12468.4|0
1741196100000|2025-03-05 17:35:00|12476.6|12474.8|12497.2|12495.4|12497.5|12495.7|12467.8|12466|0
1741196400000|2025-03-05 17:40:00|12500.2|12498.4|12485.9|12484.1|12503.5|12501.7|12483.3|12481.5|0
1741196700000|2025-03-05 17:45:00|12486.3|12484.5|12486.5|12484.7|12486.8|12485|12443.8|12442|0
1741197000000|2025-03-05 17:50:00|12488.3|12486.5|12536.1|12534.3|12552.2|12550.4|12488.3|12486.5|0
1741197300000|2025-03-05 17:55:00|12534.4|12532.6|12559.9|12558.1|12560.9|12559.1|12531.3|12529.5|0
1741197600000|2025-03-05 18:00:00|12559.1|12557.3|12558.2|12556.4|12564.8|12563|12536.1|12534.3|0
1741197900000|2025-03-05 18:05:00|12554.2|12552.4|12491.2|12489.4|12567.4|12565.6|12479|12477.2|0
1741198200000|2025-03-05 18:10:00|12490.6|12488.8|12553.1|12551.3|12568.3|12566.5|12488.3|12486.5|0
1741198500000|2025-03-05 18:15:00|12552.7|12550.9|12560.5|12558.7|12570.5|12568.7|12540|12538.2|0
1741198800000|2025-03-05 18:20:00|12561.7|12559.9|12542.6|12540.8|12566.2|12564.4|12533.2|12531.4|0
1741199100000|2025-03-05 18:25:00|12545.1|12543.3|12526.6|12524.8|12545.1|12543.3|12519.1|12517.3|0
1741199400000|2025-03-05 18:30:00|12525.9|12524.1|12517.4|12515.6|12538.2|12536.4|12489.8|12488|0
1741199700000|2025-03-05 18:35:00|12518.2|12516.4|12533.4|12531.6|12536.3|12534.5|12506.6|12504.8|0
1741200000000|2025-03-05 18:40:00|12533.3|12531.5|12512.1|12510.3|12533.5|12531.7|12502.7|12500.9|0
1741200300000|2025-03-05 18:45:00|12511.8|12510|12548.8|12547|12553.5|12551.7|12511.8|12510|0
1741200600000|2025-03-05 18:50:00|12549|12547.2|12563.8|12562|12569.6|12567.8|12549|12547.2|0
1741200900000|2025-03-05 18:55:00|12564.7|12562.9|12585.8|12584|12587.9|12586.1|12563.2|12561.4|0
1741201200000|2025-03-05 19:00:00|12585.5|12583.7|12590.7|12588.9|12591.6|12589.8|12563.2|12561.4|0
1741201500000|2025-03-05 19:05:00|12591.2|12589.4|12634.8|12633|12635.2|12633.4|12585.5|12583.7|0
1741201800000|2025-03-05 19:10:00|12634.5|12632.7|12644|12642.2|12650.1|12648.3|12625.2|12623.4|0
1741202100000|2025-03-05 19:15:00|12643.7|12641.9|12598.5|12596.7|12654.2|12652.4|12597.1|12595.3|0
1741202400000|2025-03-05 19:20:00|12599.6|12597.8|12619.3|12617.5|12620.3|12618.5|12587.8|12586|0
1741202700000|2025-03-05 19:25:00|12619.2|12617.4|12584.7|12582.9|12620.8|12619|12584.7|12582.9|0
1741203000000|2025-03-05 19:30:00|12585.3|12583.5|12597|12595.2|12605.3|12603.5|12585.3|12583.5|0
1741203300000|2025-03-05 19:35:00|12596.9|12595.1|12592.5|12590.7|12607.3|12605.5|12563.4|12561.6|0
1741203600000|2025-03-05 19:40:00|12592.9|12591.1|12597.9|12596.1|12614.4|12612.6|12592.4|12590.6|0
1741203900000|2025-03-05 19:45:00|12598.5|12596.7|12622.1|12620.3|12622.6|12620.8|12591.4|12589.6|0
1741204200000|2025-03-05 19:50:00|12621.1|12619.3|12618.9|12617.1|12629.9|12628.1|12605.4|12603.6|0
1741204500000|2025-03-05 19:55:00|12618.8|12617|12609.1|12607.3|12636.9|12635.1|12607.9|12606.1|0
1741204800000|2025-03-05 20:00:00|12610.4|12608.6|12647.5|12645.7|12657.8|12656|12607.3|12605.5|0
1741205100000|2025-03-05 20:05:00|12647.4|12645.6|12658.7|12656.9|12663.6|12661.8|12634.6|12632.8|0
1741205400000|2025-03-05 20:10:00|12653.5|12651.7|12655.3|12653.5|12659.3|12657.5|12639.5|12637.7|0
1741205700000|2025-03-05 20:15:00|12655.4|12653.6|12609.4|12607.6|12660.1|12658.3|12585.9|12584.1|0
1741206000000|2025-03-05 20:20:00|12609.9|12608.1|12605.6|12603.8|12617.3|12615.5|12578.8|12577|0
1741206300000|2025-03-05 20:25:00|12605.8|12604|12639|12637.2|12640.6|12638.8|12601.2|12599.4|0
1741206600000|2025-03-05 20:30:00|12638.2|12636.4|12619.3|12617.5|12638.2|12636.4|12606.3|12604.5|0
1741206900000|2025-03-05 20:35:00|12619|12617.2|12614.5|12612.7|12620.6|12618.8|12600.4|12598.6|0
1741207200000|2025-03-05 20:40:00|12614.4|12612.6|12624.4|12622.6|12632.9|12631.1|12609.1|12607.3|0
1741207500000|2025-03-05 20:45:00|12624.9|12623.1|12607.6|12605.8|12624.9|12623.1|12599.3|12597.5|0
1741207800000|2025-03-05 20:50:00|12605.9|12604.1|12635.4|12633.6|12642.5|12640.7|12576.2|12574.4|0
1741208100000|2025-03-05 20:55:00|12634.7|12632.9|12604.9|12603.1|12634.7|12632.9|12598.2|12596.4|0
1741208400000|2025-03-05 21:00:00|12606.3|12603.3|12597|12594|12615|12612|12588.1|12585.1|0
1741208700000|2025-03-05 21:05:00|12597.2|12594.2|12562.1|12559.1|12597.4|12594.4|12548.4|12545.4|0
1741209000000|2025-03-05 21:10:00|12562.9|12559.9|12555.6|12552.6|12565.6|12562.6|12554.3|12551.3|0
1741209300000|2025-03-05 21:15:00|12555.4|12552.4|12557.1|12554.1|12565.6|12562.6|12555.4|12552.4|0
1741209600000|2025-03-05 21:20:00|12556.8|12553.8|12551.2|12548.2|12559|12556|12544.3|12541.3|0
1741209900000|2025-03-05 21:25:00|12551.8|12548.8|12556.9|12553.9|12559.5|12556.5|12547.7|12544.7|0
1741210200000|2025-03-05 21:30:00|12556.8|12553.8|12556.4|12553.4|12560.4|12557.4|12555.2|12552.2|0
1741210500000|2025-03-05 21:35:00|12556.3|12553.3|12556.3|12553.3|12557.6|12554.6|12554.7|12551.7|0
1741210800000|2025-03-05 21:40:00|12556.4|12553.4|12554.5|12551.5|12556.4|12553.4|12551.5|12548.5|0
1741211100000|2025-03-05 21:45:00|12554.4|12551.4|12549.4|12546.4|12555.1|12552.1|12547.9|12544.9|0
1741211400000|2025-03-05 21:50:00|12549.3|12546.3|12554.4|12551.4|12554.4|12551.4|12547.8|12544.8|0
1741211700000|2025-03-05 21:55:00|12554.6|12551.6|12559.9|12556.9|12560.8|12557.8|12553.7|12550.7|0
1741212000000|2025-03-05 22:00:00|12560|12557|12559.1|12556.1|12562.4|12559.4|12558.4|12555.4|0
1741212300000|2025-03-05 22:05:00|12559.9|12556.9|12559.7|12556.7|12561.3|12558.3|12556.3|12553.3|0
1741212600000|2025-03-05 22:10:00|12559.8|12556.8|12560|12557|12560.5|12557.5|12557.2|12554.2|0
1741212900000|2025-03-05 22:15:00|12559.9|12556.9|12561.7|12558.7|12561.8|12558.8|12558.9|12555.9|0
1741213200000|2025-03-05 22:20:00|12561.4|12558.4|12565.2|12562.2|12565.6|12562.6|12559.8|12556.8|0
1741213500000|2025-03-05 22:25:00|12565.3|12562.3|12555.5|12552.5|12565.3|12562.3|12555.3|12552.3|0
1741213800000|2025-03-05 22:30:00|12555.3|12552.3|12555.1|12552.1|12559.6|12556.6|12554.6|12551.6|0
1741214100000|2025-03-05 22:35:00|12555|12552|12555|12552|12556.7|12553.7|12553.6|12550.6|0
1741214400000|2025-03-05 22:40:00|12555.1|12552.1|12554|12551|12555.4|12552.4|12553.7|12550.7|0
1741214700000|2025-03-05 22:45:00|12554.2|12551.2|12555.2|12552.2|12555.3|12552.3|12554|12551|0
1741215000000|2025-03-05 22:50:00|12555.1|12552.1|12555.9|12552.9|12556.4|12553.4|12554.1|12551.1|0
1741215300000|2025-03-05 22:55:00|12556.2|12553.2|12557.6|12554.6|12558.9|12555.9|12556.2|12553.2|0
1741215600000|2025-03-05 23:00:00|12557.7|12554.7|12563.5|12560.5|12564.6|12561.6|12555.1|12552.1|0
1741215900000|2025-03-05 23:05:00|12563.6|12560.6|12569.2|12566.2|12570.9|12567.9|12562.6|12559.6|0
1741216200000|2025-03-05 23:10:00|12569.5|12566.5|12572.1|12569.1|12573.6|12570.6|12569.3|12566.3|0
1741216500000|2025-03-05 23:15:00|12572.2|12569.2|12571.7|12568.7|12572.9|12569.9|12570.6|12567.6|0
1741216800000|2025-03-05 23:20:00|12571.8|12568.8|12571.5|12568.5|12574.1|12571.1|12571.2|12568.2|0
1741217100000|2025-03-05 23:25:00|12571.9|12568.9|12570.1|12567.1|12572.7|12569.7|12570|12567|0
1741217400000|2025-03-05 23:30:00|12570.7|12567.7|12559.3|12556.3|12570.7|12567.7|12558.5|12555.5|0
1741217700000|2025-03-05 23:35:00|12559.7|12556.7|12561|12558|12561.8|12558.8|12558.1|12555.1|0
1741218000000|2025-03-05 23:40:00|12561.2|12558.2|12565.4|12562.4|12565.9|12562.9|12561.1|12558.1|0
1741218300000|2025-03-05 23:45:00|12565|12562|12566.8|12563.8|12566.8|12563.8|12565|12562|0
1741218600000|2025-03-05 23:50:00|12567.7|12564.7|12565.2|12562.2|12567.8|12564.8|12564.6|12561.6|0
1741218900000|2025-03-05 23:55:00|12565|12562|12564.2|12561.2|12565.8|12562.8|12563.7|12560.7|0
1741219200000|2025-03-06 00:00:00|12564|12561|12564.1|12561.1|12564.9|12561.9|12561.7|12558.7|0
1741219500000|2025-03-06 00:05:00|12564|12561|12558.2|12555.2|12565.7|12562.7|12558.1|12555.1|0
1741219800000|2025-03-06 00:10:00|12558.3|12555.3|12565.1|12562.1|12565.8|12562.8|12558.3|12555.3|0
1741220100000|2025-03-06 00:15:00|12565.2|12562.2|12567.5|12564.5|12567.9|12564.9|12563.3|12560.3|0
1741220400000|2025-03-06 00:20:00|12567.6|12564.6|12567.3|12564.3|12568.5|12565.5|12565.5|12562.5|0
1741220700000|2025-03-06 00:25:00|12565.8|12562.8|12568.2|12565.2|12569.7|12566.7|12565.8|12562.8|0
1741221000000|2025-03-06 00:30:00|12568.8|12565.8|12567.6|12564.6|12569.4|12566.4|12565.7|12562.7|0
1741221300000|2025-03-06 00:35:00|12567.5|12564.5|12567.2|12564.2|12568.5|12565.5|12566.4|12563.4|0
1741221600000|2025-03-06 00:40:00|12567.1|12564.1|12566|12563|12567.5|12564.5|12565.1|12562.1|0
1741221900000|2025-03-06 00:45:00|12566.1|12563.1|12564.1|12561.1|12566.8|12563.8|12563.2|12560.2|0
1741222200000|2025-03-06 00:50:00|12564|12561|12562.1|12559.1|12564.2|12561.2|12561.4|12558.4|0
1741222500000|2025-03-06 00:55:00|12560.8|12557.8|12560.7|12555.7|12562.3|12559.3|12557.1|12554.1|0
1741222800000|2025-03-06 01:00:00|12560.9|12555.9|12557.9|12552.9|12569.6|12564.6|12557.3|12552.3|0
1741223100000|2025-03-06 01:05:00|12558.2|12553.2|12566.2|12561.2|12567.8|12562.8|12556.6|12551.6|0
1741223400000|2025-03-06 01:10:00|12566.1|12561.1|12573.6|12568.6|12574.7|12569.7|12566.1|12561.1|0
1741223700000|2025-03-06 01:15:00|12573.4|12568.4|12566.2|12561.2|12575.3|12570.3|12566.2|12561.2|0
1741224000000|2025-03-06 01:20:00|12566.4|12561.4|12569|12564|12570.8|12565.8|12566.4|12561.4|0
1741224300000|2025-03-06 01:25:00|12568.8|12563.8|12574.3|12569.3|12576.3|12571.3|12565.8|12560.8|0
1741224600000|2025-03-06 01:30:00|12574.4|12569.4|12565.6|12560.6|12574.9|12569.9|12563.4|12558.4|0
1741224900000|2025-03-06 01:35:00|12565.4|12560.4|12562.6|12557.6|12569|12564|12561|12556|0
1741225200000|2025-03-06 01:40:00|12562.4|12557.4|12566.3|12561.3|12568.3|12563.3|12558.8|12553.8|0
1741225500000|2025-03-06 01:45:00|12566.1|12561.1|12565.6|12560.6|12566.8|12561.8|12564.2|12559.2|0
1741225800000|2025-03-06 01:50:00|12565.5|12560.5|12577.3|12572.3|12577.5|12572.5|12562.8|12557.8|0
1741226100000|2025-03-06 01:55:00|12577.2|12572.2|12576.1|12571.1|12578.2|12573.2|12573.8|12568.8|0
1741226400000|2025-03-06 02:00:00|12576.3|12571.3|12581.9|12576.9|12583.5|12578.5|12575.9|12570.9|0
1741226700000|2025-03-06 02:05:00|12582|12577|12584.2|12579.2|12587.1|12582.1|12580.8|12575.8|0
1741227000000|2025-03-06 02:10:00|12584.1|12579.1|12578.8|12573.8|12584.3|12579.3|12575.6|12570.6|0
1741227300000|2025-03-06 02:15:00|12578.6|12573.6|12570.8|12565.8|12579|12574|12570.2|12565.2|0
1741227600000|2025-03-06 02:20:00|12570.6|12565.6|12565.4|12560.4|12571.3|12566.3|12560.5|12555.5|0
1741227900000|2025-03-06 02:25:00|12565.3|12560.3|12565.3|12560.3|12567.5|12562.5|12564.6|12559.6|0
1741228200000|2025-03-06 02:30:00|12565.2|12560.2|12580.9|12575.9|12582.1|12577.1|12563|12558|0
1741228500000|2025-03-06 02:35:00|12580.8|12575.8|12572.2|12567.2|12580.8|12575.8|12569.5|12564.5|0
1741228800000|2025-03-06 02:40:00|12572.4|12567.4|12568.7|12563.7|12572.8|12567.8|12567.1|12562.1|0
1741229100000|2025-03-06 02:45:00|12568.6|12563.6|12569.5|12564.5|12571.3|12566.3|12567.7|12562.7|0
1741229400000|2025-03-06 02:50:00|12569.7|12564.7|12572.1|12567.1|12573.4|12568.4|12568.9|12563.9|0
1741229700000|2025-03-06 02:55:00|12571.9|12566.9|12570|12565|12573|12568|12568.9|12563.9|0
1741230000000|2025-03-06 03:00:00|12570.2|12565.2|12569.2|12564.2|12571.6|12566.6|12563.7|12558.7|0
1741230300000|2025-03-06 03:05:00|12569.1|12564.1|12564.1|12559.1|12569.7|12564.7|12561.8|12556.8|0
1741230600000|2025-03-06 03:10:00|12564.2|12559.2|12563.6|12558.6|12567.7|12562.7|12562.6|12557.6|0
1741230900000|2025-03-06 03:15:00|12563.3|12558.3|12567.7|12562.7|12569.1|12564.1|12562.7|12557.7|0
1741231200000|2025-03-06 03:20:00|12568.1|12563.1|12563.1|12558.1|12569.8|12564.8|12562.4|12557.4|0
1741231500000|2025-03-06 03:25:00|12561.9|12556.9|12569|12564|12570|12565|12561.8|12556.8|0
1741231800000|2025-03-06 03:30:00|12568.8|12563.8|12568.7|12563.7|12570.4|12565.4|12564.4|12559.4|0
1741232100000|2025-03-06 03:35:00|12568.5|12563.5|12571|12566|12572.9|12567.9|12568.5|12563.5|0
1741232400000|2025-03-06 03:40:00|12571.1|12566.1|12575.6|12570.6|12578.1|12573.1|12570.1|12565.1|0
1741232700000|2025-03-06 03:45:00|12575.5|12570.5|12577.6|12572.6|12579.3|12574.3|12575.4|12570.4|0
1741233000000|2025-03-06 03:50:00|12577.7|12572.7|12580.3|12575.3|12582.7|12577.7|12577.1|12572.1|0
1741233300000|2025-03-06 03:55:00|12580.4|12575.4|12581.9|12576.9|12584.6|12579.6|12580.2|12575.2|0
1741233600000|2025-03-06 04:00:00|12581.7|12576.7|12581|12576|12586.7|12581.7|12580.4|12575.4|0
1741233900000|2025-03-06 04:05:00|12580.9|12575.9|12583.5|12578.5|12585.4|12580.4|12580.1|12575.1|0
1741234200000|2025-03-06 04:10:00|12583.6|12578.6|12584.7|12579.7|12585.7|12580.7|12582|12577|0
1741234500000|2025-03-06 04:15:00|12584.5|12579.5|12589|12584|12590.1|12585.1|12583.1|12578.1|0
1741234800000|2025-03-06 04:20:00|12589.1|12584.1|12586.7|12581.7|12589.4|12584.4|12582.6|12577.6|0
1741235100000|2025-03-06 04:25:00|12586.9|12581.9|12584.7|12579.7|12588.3|12583.3|12584|12579|0
1741235400000|2025-03-06 04:30:00|12584.8|12579.8|12590|12585|12592.7|12587.7|12584.8|12579.8|0
1741235700000|2025-03-06 04:35:00|12589.4|12584.4|12589|12584|12590.7|12585.7|12588.1|12583.1|0
1741236000000|2025-03-06 04:40:00|12588.8|12583.8|12589.1|12584.1|12591.3|12586.3|12588.7|12583.7|0
1741236300000|2025-03-06 04:45:00|12589|12584|12596.1|12591.1|12596.2|12591.2|12589|12584|0
1741236600000|2025-03-06 04:50:00|12595.8|12590.8|12592|12587|12596.5|12591.5|12592|12587|0
1741236900000|2025-03-06 04:55:00|12592.3|12587.3|12591.7|12586.7|12592.6|12587.6|12590|12585|0
1741237200000|2025-03-06 05:00:00|12591.6|12586.6|12592.9|12587.9|12595.1|12590.1|12591|12586|0
1741237500000|2025-03-06 05:05:00|12592.3|12587.3|12592.3|12587.3|12593.3|12588.3|12589.3|12584.3|0
1741237800000|2025-03-06 05:10:00|12592.4|12587.4|12595.8|12590.8|12596.1|12591.1|12590.7|12585.7|0
1741238100000|2025-03-06 05:15:00|12595.9|12590.9|12596.2|12591.2|12597.7|12592.7|12594.9|12589.9|0
1741238400000|2025-03-06 05:20:00|12596.1|12591.1|12593.6|12588.6|12596.2|12591.2|12593.3|12588.3|0
1741238700000|2025-03-06 05:25:00|12593.5|12588.5|12589.7|12584.7|12593.8|12588.8|12589.3|12584.3|0
1741239000000|2025-03-06 05:30:00|12589.4|12584.4|12588.7|12583.7|12592.4|12587.4|12587.9|12582.9|0
1741239300000|2025-03-06 05:35:00|12588.9|12583.9|12585.8|12580.8|12590.6|12585.6|12584.6|12579.6|0
1741239600000|2025-03-06 05:40:00|12585.7|12580.7|12584.4|12579.4|12587|12582|12583.9|12578.9|0
1741239900000|2025-03-06 05:45:00|12584.3|12579.3|12574.5|12569.5|12585.7|12580.7|12572.4|12567.4|0
1741240200000|2025-03-06 05:50:00|12574.3|12569.3|12575.8|12570.8|12576.5|12571.5|12571|12566|0
1741240500000|2025-03-06 05:55:00|12576.4|12571.4|12573.6|12568.6|12578.3|12573.3|12573|12568|0
1741240800000|2025-03-06 06:00:00|12573.5|12568.5|12567.7|12562.7|12574.4|12569.4|12565.9|12560.9|0
1741241100000|2025-03-06 06:05:00|12567.8|12562.8|12569.1|12564.1|12569.3|12564.3|12563.5|12558.5|0
1741241400000|2025-03-06 06:10:00|12569|12564|12579.2|12574.2|12581.6|12576.6|12567.5|12562.5|0
1741241700000|2025-03-06 06:15:00|12579.5|12574.5|12582.8|12577.8|12582.9|12577.9|12577.5|12572.5|0
1741242000000|2025-03-06 06:20:00|12582.9|12577.9|12586.7|12581.7|12588|12583|12582.7|12577.7|0
1741242300000|2025-03-06 06:25:00|12586.8|12581.8|12587|12582|12587|12582|12582.1|12577.1|0
1741242600000|2025-03-06 06:30:00|12587.1|12582.1|12587|12582|12591.7|12586.7|12585.5|12580.5|0
1741242900000|2025-03-06 06:35:00|12586.8|12581.8|12586.9|12581.9|12589.1|12584.1|12586.5|12581.5|0
1741243200000|2025-03-06 06:40:00|12587|12582|12590.6|12585.6|12590.8|12585.8|12585.9|12580.9|0
1741243500000|2025-03-06 06:45:00|12590.5|12585.5|12586.7|12581.7|12591.8|12586.8|12586.3|12581.3|0
1741243800000|2025-03-06 06:50:00|12586.4|12581.4|12585.8|12580.8|12588.4|12583.4|12584.7|12579.7|0
1741244100000|2025-03-06 06:55:00|12586|12581|12588.7|12583.7|12589.6|12584.6|12585.4|12580.4|0
1741244400000|2025-03-06 07:00:00|12588.3|12583.3|12587.7|12582.7|12593.1|12588.1|12586|12581|0
1741244700000|2025-03-06 07:05:00|12587.8|12582.8|12592.9|12587.9|12593|12588|12587|12582|0
1741245000000|2025-03-06 07:10:00|12593.2|12588.2|12584.2|12579.2|12593.4|12588.4|12583.4|12578.4|0
1741245300000|2025-03-06 07:15:00|12584.1|12579.1|12578.5|12573.5|12584.1|12579.1|12575.1|12570.1|0
1741245600000|2025-03-06 07:20:00|12578.6|12573.6|12585.4|12580.4|12589.2|12584.2|12577.5|12572.5|0
1741245900000|2025-03-06 07:25:00|12585.5|12580.5|12574.3|12569.3|12585.8|12580.8|12573.1|12568.1|0
1741246200000|2025-03-06 07:30:00|12574.2|12569.2|12573.3|12568.3|12581.3|12576.3|12569.6|12564.6|0
1741246500000|2025-03-06 07:35:00|12573.4|12568.4|12570.9|12565.9|12574.8|12569.8|12568.6|12563.6|0
1741246800000|2025-03-06 07:40:00|12570.4|12565.4|12552.2|12547.2|12570.9|12565.9|12549.8|12544.8|0
1741247100000|2025-03-06 07:45:00|12552.5|12547.5|12548.6|12543.6|12556.7|12551.7|12543.2|12538.2|0
1741247400000|2025-03-06 07:50:00|12548.5|12543.5|12541.4|12536.4|12550.3|12545.3|12535.5|12530.5|0
1741247700000|2025-03-06 07:55:00|12541.5|12536.5|12522.4|12517.4|12543.9|12538.9|12521|12516|0
1741248000000|2025-03-06 08:00:00|12522.3|12517.3|12524.9|12519.9|12530.2|12525.2|12508.5|12503.5|0
1741248300000|2025-03-06 08:05:00|12526.1|12521.1|12524.3|12519.3|12537.4|12532.4|12520.9|12515.9|0
1741248600000|2025-03-06 08:10:00|12524.4|12519.4|12500.3|12495.3|12531.1|12526.1|12481.3|12476.3|0
1741248900000|2025-03-06 08:15:00|12500|12495|12515.4|12510.4|12522.1|12517.1|12499.8|12494.8|0
1741249200000|2025-03-06 08:20:00|12515.3|12510.3|12501.1|12496.1|12517.2|12512.2|12499.9|12494.9|0
1741249500000|2025-03-06 08:25:00|12501|12496|12503.7|12498.7|12504.7|12499.7|12484.1|12479.1|0
1741249800000|2025-03-06 08:30:00|12503.9|12498.9|12505.7|12500.7|12513.5|12508.5|12494.3|12489.3|0
1741250100000|2025-03-06 08:35:00|12504.7|12499.7|12501|12496|12511.5|12506.5|12496.4|12491.4|0
1741250400000|2025-03-06 08:40:00|12500.9|12495.9|12484.7|12479.7|12500.9|12495.9|12476|12471|0
1741250700000|2025-03-06 08:45:00|12484.6|12479.6|12483.1|12478.1|12493.4|12488.4|12477.1|12472.1|0
1741251000000|2025-03-06 08:50:00|12483.2|12478.2|12480.4|12475.4|12487.4|12482.4|12472.1|12467.1|0
1741251300000|2025-03-06 08:55:00|12481.4|12476.4|12462.4|12457.4|12484.2|12479.2|12454.9|12449.9|0
1741251600000|2025-03-06 09:00:00|12462.8|12457.8|12483.9|12480.9|12496.4|12493.4|12451.5|12446.5|0
1741251900000|2025-03-06 09:05:00|12489.2|12486.2|12487.7|12484.7|12501|12498|12483.4|12480.4|0
1741252200000|2025-03-06 09:10:00|12487.1|12484.1|12463.2|12460.2|12488.9|12485.9|12462.9|12459.9|0
1741252500000|2025-03-06 09:15:00|12462.8|12459.8|12446.5|12443.5|12462.8|12459.8|12445.9|12442.9|0
1741252800000|2025-03-06 09:20:00|12446.6|12443.6|12433.9|12430.9|12468|12465|12433.7|12430.7|0
1741253100000|2025-03-06 09:25:00|12434.1|12431.1|12416|12413|12434.8|12431.8|12416|12413|0
1741253400000|2025-03-06 09:30:00|12417.2|12414.2|12427.1|12424.1|12438.4|12435.4|12408.6|12405.6|0
1741253700000|2025-03-06 09:35:00|12426.9|12423.9|12426.9|12423.9|12438.5|12435.5|12424.3|12421.3|0
1741254000000|2025-03-06 09:40:00|12427|12424|12433.7|12430.7|12437.4|12434.4|12426.9|12423.9|0
1741254300000|2025-03-06 09:45:00|12433.5|12430.5|12428.5|12425.5|12438.8|12435.8|12427.2|12424.2|0
1741254600000|2025-03-06 09:50:00|12428.7|12425.7|12436.4|12433.4|12438.7|12435.7|12421.5|12418.5|0
1741254900000|2025-03-06 09:55:00|12435.3|12432.3|12436.3|12433.3|12437.2|12434.2|12430.9|12427.9|0
1741255200000|2025-03-06 10:00:00|12436.1|12433.1|12424|12421|12436.1|12433.1|12414.7|12411.7|0
1741255500000|2025-03-06 10:05:00|12423.8|12420.8|12426.6|12423.6|12427.7|12424.7|12421.2|12418.2|0
1741255800000|2025-03-06 10:10:00|12426.8|12423.8|12423.9|12420.9|12429.3|12426.3|12422.9|12419.9|0
1741256100000|2025-03-06 10:15:00|12423.3|12420.3|12434.2|12431.2|12434.2|12431.2|12418.5|12415.5|0
1741256400000|2025-03-06 10:20:00|12433.8|12430.8|12437.9|12434.9|12441.5|12438.5|12430.9|12427.9|0
1741256700000|2025-03-06 10:25:00|12438.1|12435.1|12438.5|12435.5|12441.2|12438.2|12431.7|12428.7|0
1741257000000|2025-03-06 10:30:00|12438.4|12435.4|12436.5|12433.5|12439|12436|12425.3|12422.3|0
1741257300000|2025-03-06 10:35:00|12435.7|12432.7|12425.3|12422.3|12437.2|12434.2|12425.1|12422.1|0
1741257600000|2025-03-06 10:40:00|12425.2|12422.2|12423.9|12420.9|12425.9|12422.9|12420.3|12417.3|0
1741257900000|2025-03-06 10:45:00|12423.4|12420.4|12418.9|12415.9|12425.1|12422.1|12418|12415|0
1741258200000|2025-03-06 10:50:00|12419.1|12416.1|12410.9|12407.9|12420.5|12417.5|12409.7|12406.7|0
1741258500000|2025-03-06 10:55:00|12410.8|12407.8|12403.3|12400.3|12413.5|12410.5|12402.9|12399.9|0
1741258800000|2025-03-06 11:00:00|12403.2|12400.2|12393.7|12390.7|12404.3|12401.3|12390.4|12387.4|0
1741259100000|2025-03-06 11:05:00|12392.8|12389.8|12401.5|12398.5|12409.8|12406.8|12392.3|12389.3|0
1741259400000|2025-03-06 11:10:00|12401.6|12398.6|12405.9|12402.9|12407.6|12404.6|12400.3|12397.3|0
1741259700000|2025-03-06 11:15:00|12405.8|12402.8|12418.1|12415.1|12419.5|12416.5|12404.5|12401.5|0
1741260000000|2025-03-06 11:20:00|12417.9|12414.9|12416.4|12413.4|12424|12421|12414.9|12411.9|0
1741260300000|2025-03-06 11:25:00|12417.5|12414.5|12412.4|12409.4|12417.9|12414.9|12411.2|12408.2|0
1741260600000|2025-03-06 11:30:00|12413.8|12410.8|12420.6|12417.6|12433.8|12430.8|12410.8|12407.8|0
1741260900000|2025-03-06 11:35:00|12421.1|12418.1|12415.5|12412.5|12421.1|12418.1|12414.1|12411.1|0
1741261200000|2025-03-06 11:40:00|12415|12412|12422.7|12419.7|12423|12420|12414.6|12411.6|0
1741261500000|2025-03-06 11:45:00|12422.9|12419.9|12432.7|12429.7|12432.8|12429.8|12419.5|12416.5|0
1741261800000|2025-03-06 11:50:00|12432.8|12429.8|12439.1|12436.1|12440.1|12437.1|12431.8|12428.8|0
1741262100000|2025-03-06 11:55:00|12439.3|12436.3|12435.6|12432.6|12441.4|12438.4|12433.3|12430.3|0
1741262400000|2025-03-06 12:00:00|12435.5|12432.5|12436|12433|12446.1|12443.1|12432.9|12429.9|0
1741262700000|2025-03-06 12:05:00|12435.7|12432.7|12421.4|12418.4|12437.4|12434.4|12421.4|12418.4|0
1741263000000|2025-03-06 12:10:00|12421.6|12418.6|12422.3|12419.3|12424.2|12421.2|12419.1|12416.1|0
1741263300000|2025-03-06 12:15:00|12425.7|12422.7|12416.3|12413.3|12425.7|12422.7|12410.5|12407.5|0
1741263600000|2025-03-06 12:20:00|12417.2|12414.2|12418.9|12415.9|12430.1|12427.1|12416.1|12413.1|0
1741263900000|2025-03-06 12:25:00|12419.1|12416.1|12440.8|12437.8|12441.2|12438.2|12418.5|12415.5|0
1741264200000|2025-03-06 12:30:00|12439.9|12436.9|12423.3|12420.3|12441.7|12438.7|12421.5|12418.5|0
1741264500000|2025-03-06 12:35:00|12423.9|12420.9|12402.1|12399.1|12423.9|12420.9|12402.1|12399.1|0
1741264800000|2025-03-06 12:40:00|12402.3|12399.3|12399.7|12396.7|12402.6|12399.6|12394.1|12391.1|0
1741265100000|2025-03-06 12:45:00|12399.9|12396.9|12396.1|12393.1|12405|12402|12395.8|12392.8|0
1741265400000|2025-03-06 12:50:00|12395.9|12392.9|12401.6|12398.6|12402.1|12399.1|12394.1|12391.1|0
1741265700000|2025-03-06 12:55:00|12401.4|12398.4|12399.8|12396.8|12406.1|12403.1|12399.7|12396.7|0
1741266000000|2025-03-06 13:00:00|12399.4|12396.4|12379.7|12376.7|12399.4|12396.4|12378.7|12375.7|0
1741266300000|2025-03-06 13:05:00|12380|12377|12376.1|12373.1|12380.5|12377.5|12368.2|12365.2|0
1741266600000|2025-03-06 13:10:00|12376|12373|12375.4|12372.4|12379.7|12376.7|12371.9|12368.9|0
1741266900000|2025-03-06 13:15:00|12375.3|12372.3|12374.6|12371.6|12384.1|12381.1|12367.1|12364.1|0
1741267200000|2025-03-06 13:20:00|12374.1|12371.1|12357.8|12354.8|12374.2|12371.2|12353.2|12350.2|0
1741267500000|2025-03-06 13:25:00|12357.7|12354.7|12356.2|12353.2|12361.5|12358.5|12355|12352|0
1741267800000|2025-03-06 13:30:00|12357.7|12354.7|12377.7|12374.7|12378.3|12375.3|12356.9|12353.9|0
1741268100000|2025-03-06 13:35:00|12377.4|12374.4|12393.3|12390.3|12395.6|12392.6|12375.3|12372.3|0
1741268400000|2025-03-06 13:40:00|12392.6|12389.6|12371.9|12368.9|12392.7|12389.7|12371.6|12368.6|0
1741268700000|2025-03-06 13:45:00|12371.8|12368.8|12368.1|12365.1|12371.8|12368.8|12361.3|12358.3|0
1741269000000|2025-03-06 13:50:00|12367.4|12364.4|12356.4|12353.4|12367.8|12364.8|12355.6|12352.6|0
1741269300000|2025-03-06 13:55:00|12356.3|12353.3|12352.9|12349.9|12358.9|12355.9|12350.8|12347.8|0
1741269600000|2025-03-06 14:00:00|12352.4|12349.4|12355.7|12352.7|12360.6|12357.6|12338.9|12335.9|0
1741269900000|2025-03-06 14:05:00|12355.6|12352.6|12365.9|12362.9|12368|12365|12352.3|12349.3|0
1741270200000|2025-03-06 14:10:00|12365.4|12362.4|12352.2|12349.2|12365.4|12362.4|12344.7|12341.7|0
1741270500000|2025-03-06 14:15:00|12352|12349|12345|12342|12352|12349|12331.5|12328.5|0
1741270800000|2025-03-06 14:20:00|12345.1|12342.1|12330.5|12327.5|12345.1|12342.1|12326.4|12323.4|0
1741271100000|2025-03-06 14:25:00|12324.5|12321.5|12329.4|12326.4|12333.6|12330.6|12319.5|12316.5|0
1741271400000|2025-03-06 14:30:00|12332.4|12329.4|12342.7|12340.9|12346.6|12344.8|12278.6|12276.8|0
1741271700000|2025-03-06 14:35:00|12340.4|12338.6|12332.1|12330.3|12342.5|12340.7|12290.8|12289|0
1741272000000|2025-03-06 14:40:00|12330.6|12328.8|12306.8|12305|12338.5|12336.7|12290.1|12288.3|0
1741272300000|2025-03-06 14:45:00|12306.4|12304.6|12327.5|12325.7|12337|12335.2|12300.2|12298.4|0
1741272600000|2025-03-06 14:50:00|12328.6|12326.8|12352.5|12350.7|12366.7|12364.9|12324.3|12322.5|0
1741272900000|2025-03-06 14:55:00|12348.7|12346.9|12343|12341.2|12367|12365.2|12328.1|12326.3|0
1741273200000|2025-03-06 15:00:00|12337.2|12335.4|12404.9|12403.1|12426.5|12424.7|12316.5|12314.7|0
1741273500000|2025-03-06 15:05:00|12404.8|12403|12433.8|12432|12454.7|12452.9|12404.8|12403|0
1741273800000|2025-03-06 15:10:00|12431.2|12429.4|12426.3|12424.5|12443.3|12441.5|12417.7|12415.9|0
1741274100000|2025-03-06 15:15:00|12426.2|12424.4|12474.9|12473.1|12482.9|12481.1|12424|12422.2|0
1741274400000|2025-03-06 15:20:00|12475.1|12473.3|12488.3|12486.5|12514|12512.2|12473.2|12471.4|0
1741274700000|2025-03-06 15:25:00|12487.2|12485.4|12494.4|12492.6|12503.4|12501.6|12450.4|12448.6|0
1741275000000|2025-03-06 15:30:00|12492.3|12490.5|12459.1|12457.3|12498.1|12496.3|12452.4|12450.6|0
1741275300000|2025-03-06 15:35:00|12458.7|12456.9|12507.9|12506.1|12511|12509.2|12450.2|12448.4|0
1741275600000|2025-03-06 15:40:00|12505.1|12503.3|12498|12496.2|12519.5|12517.7|12480.2|12478.4|0
1741275900000|2025-03-06 15:45:00|12496.4|12494.6|12464.7|12462.9|12503.7|12501.9|12464.2|12462.4|0
1741276200000|2025-03-06 15:50:00|12465.1|12463.3|12433.1|12431.3|12466.5|12464.7|12431.8|12430|0
1741276500000|2025-03-06 15:55:00|12433.7|12431.9|12445.1|12443.3|12447.5|12445.7|12424|12422.2|0
1741276800000|2025-03-06 16:00:00|12447.1|12445.3|12450.5|12448.7|12466.1|12464.3|12446.1|12444.3|0
1741277100000|2025-03-06 16:05:00|12450.4|12448.6|12473.7|12471.9|12473.7|12471.9|12433.1|12431.3|0
1741277400000|2025-03-06 16:10:00|12473.6|12471.8|12455.2|12453.4|12474.9|12473.1|12447.5|12445.7|0
1741277700000|2025-03-06 16:15:00|12454.7|12452.9|12445.7|12443.9|12457.8|12456|12438.4|12436.6|0
1741278000000|2025-03-06 16:20:00|12444.2|12442.4|12415|12413.2|12447|12445.2|12394.4|12392.6|0
1741278300000|2025-03-06 16:25:00|12415.5|12413.7|12425.6|12423.8|12434.9|12433.1|12380.1|12378.3|0
1741278600000|2025-03-06 16:30:00|12424.9|12423.1|12446.7|12444.9|12464.6|12462.8|12416.8|12415|0
1741278900000|2025-03-06 16:35:00|12447|12445.2|12383.6|12381.8|12450.1|12448.3|12381|12379.2|0
1741279200000|2025-03-06 16:40:00|12381.9|12380.1|12370.8|12369|12384.9|12383.1|12364.1|12362.3|0
1741279500000|2025-03-06 16:45:00|12371.8|12370|12366|12364.2|12382.7|12380.9|12358.6|12356.8|0
1741279800000|2025-03-06 16:50:00|12362.5|12360.7|12343.7|12341.9|12362.5|12360.7|12333.2|12331.4|0
1741280100000|2025-03-06 16:55:00|12342.3|12340.5|12312.9|12311.1|12344.3|12342.5|12312.2|12310.4|0
1741280400000|2025-03-06 17:00:00|12310.3|12308.5|12269.5|12267.7|12326.1|12324.3|12269.1|12267.3|0
1741280700000|2025-03-06 17:05:00|12268.1|12266.3|12290|12288.2|12293.1|12291.3|12251.8|12250|0
1741281000000|2025-03-06 17:10:00|12289.7|12287.9|12258.4|12256.6|12290.6|12288.8|12258.1|12256.3|0
1741281300000|2025-03-06 17:15:00|12259.1|12257.3|12260.8|12259|12266.3|12264.5|12240.1|12238.3|0
1741281600000|2025-03-06 17:20:00|12261.3|12259.5|12260.7|12258.9|12290|12288.2|12259.8|12258|0
1741281900000|2025-03-06 17:25:00|12260.3|12258.5|12237.7|12235.9|12260.3|12258.5|12217.5|12215.7|0
1741282200000|2025-03-06 17:30:00|12238|12236.2|12255.8|12254|12271|12269.2|12236.8|12235|0
1741282500000|2025-03-06 17:35:00|12255.3|12253.5|12225.7|12223.9|12257.1|12255.3|12225.1|12223.3|0
1741282800000|2025-03-06 17:40:00|12225.8|12224|12229.3|12227.5|12253.2|12251.4|12223.2|12221.4|0
1741283100000|2025-03-06 17:45:00|12227.5|12225.7|12189.8|12188|12231.6|12229.8|12184.7|12182.9|0
1741283400000|2025-03-06 17:50:00|12189.5|12187.7|12201.4|12199.6|12207.8|12206|12187.5|12185.7|0
1741283700000|2025-03-06 17:55:00|12201.6|12199.8|12233.5|12231.7|12245.3|12243.5|12198.8|12197|0
1741284000000|2025-03-06 18:00:00|12232.6|12230.8|12215.4|12213.6|12237.4|12235.6|12208.8|12207|0
1741284300000|2025-03-06 18:05:00|12214.7|12212.9|12205.7|12203.9|12231.3|12229.5|12204.3|12202.5|0
1741284600000|2025-03-06 18:10:00|12208.6|12206.8|12207.2|12205.4|12210.5|12208.7|12182.7|12180.9|0
1741284900000|2025-03-06 18:15:00|12206.7|12204.9|12227.7|12225.9|12230.4|12228.6|12206.7|12204.9|0
1741285200000|2025-03-06 18:20:00|12226.6|12224.8|12223.9|12222.1|12237.4|12235.6|12217|12215.2|0
1741285500000|2025-03-06 18:25:00|12223.8|12222|12185.8|12184|12227.8|12226|12181.9|12180.1|0
1741285800000|2025-03-06 18:30:00|12185.7|12183.9|12185.9|12184.1|12201.6|12199.8|12171.8|12170|0
1741286100000|2025-03-06 18:35:00|12187|12185.2|12135|12133.2|12189.8|12188|12134.9|12133.1|0
1741286400000|2025-03-06 18:40:00|12133.7|12131.9|12133.4|12131.6|12135.8|12134|12115.8|12114|0
1741286700000|2025-03-06 18:45:00|12133.7|12131.9|12159.2|12157.4|12169.1|12167.3|12126.8|12125|0
1741287000000|2025-03-06 18:50:00|12159.7|12157.9|12169.3|12167.5|12184.8|12183|12158.5|12156.7|0
1741287300000|2025-03-06 18:55:00|12168.5|12166.7|12163.1|12161.3|12171.7|12169.9|12153.7|12151.9|0
1741287600000|2025-03-06 19:00:00|12163.2|12161.4|12112.8|12111|12166.1|12164.3|12112.2|12110.4|0
1741287900000|2025-03-06 19:05:00|12115.6|12113.8|12120.9|12119.1|12132.1|12130.3|12109|12107.2|0
1741288200000|2025-03-06 19:10:00|12121.2|12119.4|12108.2|12106.4|12141|12139.2|12107.7|12105.9|0
1741288500000|2025-03-06 19:15:00|12107.5|12105.7|12075.8|12074|12117.9|12116.1|12072.4|12070.6|0
1741288800000|2025-03-06 19:20:00|12075.7|12073.9|12085.7|12083.9|12086.8|12085|12068.8|12067|0
1741289100000|2025-03-06 19:25:00|12085.3|12083.5|12061.2|12059.4|12085.3|12083.5|12051.6|12049.8|0
1741289400000|2025-03-06 19:30:00|12061.6|12059.8|12055.7|12053.9|12069.5|12067.7|12040.9|12039.1|0
1741289700000|2025-03-06 19:35:00|12056.6|12054.8|12053.7|12051.9|12074.7|12072.9|12044.6|12042.8|0
1741290000000|2025-03-06 19:40:00|12053.3|12051.5|12077.7|12075.9|12090.2|12088.4|12052.5|12050.7|0
1741290300000|2025-03-06 19:45:00|12075.4|12073.6|12145.6|12143.8|12162.9|12161.1|12075.4|12073.6|0
1741290600000|2025-03-06 19:50:00|12145.8|12144|12148.3|12146.5|12175.9|12174.1|12139.2|12137.4|0
1741290900000|2025-03-06 19:55:00|12147.9|12146.1|12073.8|12072|12148.9|12147.1|12070.7|12068.9|0
1741291200000|2025-03-06 20:00:00|12071.5|12069.7|12106.5|12104.7|12111.7|12109.9|12060.8|12059|0
1741291500000|2025-03-06 20:05:00|12105.4|12103.6|12108|12106.2|12130.6|12128.8|12100.1|12098.3|0
1741291800000|2025-03-06 20:10:00|12106|12104.2|12122|12120.2|12126.8|12125|12094.6|12092.8|0
1741292100000|2025-03-06 20:15:00|12118|12116.2|12119.4|12117.6|12136.4|12134.6|12099.7|12097.9|0
1741292400000|2025-03-06 20:20:00|12115.6|12113.8|12059.6|12057.8|12123.9|12122.1|12048|12046.2|0
1741292700000|2025-03-06 20:25:00|12060|12058.2|12103.7|12101.9|12107.3|12105.5|12055.1|12053.3|0
1741293000000|2025-03-06 20:30:00|12105.6|12103.8|12091.5|12089.7|12123.1|12121.3|12089.1|12087.3|0
1741293300000|2025-03-06 20:35:00|12091.4|12089.6|12081.4|12079.6|12121.5|12119.7|12080.2|12078.4|0
1741293600000|2025-03-06 20:40:00|12077.8|12076|12050|12048.2|12085.6|12083.8|12047.5|12045.7|0
1741293900000|2025-03-06 20:45:00|12046.9|12045.1|12062.1|12060.3|12063.6|12061.8|12040.8|12039|0
1741294200000|2025-03-06 20:50:00|12070.5|12068.7|12096.2|12094.4|12096.2|12094.4|12054.5|12052.7|0
1741294500000|2025-03-06 20:55:00|12096.4|12094.6|12087.5|12085.7|12100.1|12098.3|12074.7|12072.9|0
1741294800000|2025-03-06 21:00:00|12088.1|12085.1|12120.4|12117.4|12121.1|12118.1|12078.7|12075.7|0
1741295100000|2025-03-06 21:05:00|12119.9|12116.9|12115.9|12112.9|12122.2|12119.2|12113.3|12110.3|0
1741295400000|2025-03-06 21:10:00|12116|12113|12107.8|12104.8|12122.7|12119.7|12107.7|12104.7|0
1741295700000|2025-03-06 21:15:00|12107|12104|12212|12209|12212.5|12209.5|12106.9|12103.9|0
1741296000000|2025-03-06 21:20:00|12211.2|12208.2|12217.6|12214.6|12233|12230|12207.1|12204.1|0
1741296300000|2025-03-06 21:25:00|12218.6|12215.6|12237.8|12234.8|12242.5|12239.5|12217.5|12214.5|0
1741296600000|2025-03-06 21:30:00|12237.6|12234.6|12213.7|12210.7|12238|12235|12209.6|12206.6|0
1741296900000|2025-03-06 21:35:00|12214.4|12211.4|12210.3|12207.3|12219.9|12216.9|12209.3|12206.3|0
1741297200000|2025-03-06 21:40:00|12210.2|12207.2|12210.2|12207.2|12213.2|12210.2|12201.3|12198.3|0
1741297500000|2025-03-06 21:45:00|12210.1|12207.1|12215.6|12212.6|12215.6|12212.6|12210.1|12207.1|0
1741297800000|2025-03-06 21:50:00|12215.3|12212.3|12223.9|12220.9|12229.3|12226.3|12214.8|12211.8|0
1741298100000|2025-03-06 21:55:00|12223.2|12220.2|12222.4|12219.4|12224.2|12221.2|12219.8|12216.8|0
1741298400000|2025-03-06 22:00:00|12222.3|12219.3|12225.1|12222.1|12226.4|12223.4|12220.8|12217.8|0
1741298700000|2025-03-06 22:05:00|12225.2|12222.2|12248.2|12245.2|12248.2|12245.2|12220.6|12217.6|0
1741299000000|2025-03-06 22:10:00|12245.6|12242.6|12299|12296|12313.9|12310.9|12244.6|12241.6|0
1741299300000|2025-03-06 22:15:00|12299.1|12296.1|12289.7|12286.7|12305.8|12302.8|12281.9|12278.9|0
1741299600000|2025-03-06 22:20:00|12291.8|12288.8|12298.4|12295.4|12301.6|12298.6|12290|12287|0
1741299900000|2025-03-06 22:25:00|12298.5|12295.5|12284.5|12281.5|12298.5|12295.5|12274.5|12271.5|0
1741300200000|2025-03-06 22:30:00|12284.6|12281.6|12284.6|12281.6|12286.9|12283.9|12274|12271|0
1741300500000|2025-03-06 22:35:00|12285.1|12282.1|12289.5|12286.5|12297|12294|12283.2|12280.2|0
1741300800000|2025-03-06 22:40:00|12289.7|12286.7|12297.5|12294.5|12298|12295|12288|12285|0
1741301100000|2025-03-06 22:45:00|12297.4|12294.4|12296.7|12293.7|12299|12296|12293.2|12290.2|0
1741301400000|2025-03-06 22:50:00|12296.6|12293.6|12293.1|12290.1|12298.4|12295.4|12291.6|12288.6|0
1741301700000|2025-03-06 22:55:00|12292.4|12289.4|12288.3|12285.3|12298.6|12295.6|12286.9|12283.9|0
1741302000000|2025-03-06 23:00:00|12289.2|12286.2|12274.4|12271.4|12289.7|12286.7|12272.7|12269.7|0
1741302300000|2025-03-06 23:05:00|12273.9|12270.9|12268.5|12265.5|12273.9|12270.9|12263.9|12260.9|0
1741302600000|2025-03-06 23:10:00|12268.4|12265.4|12268.4|12265.4|12271.4|12268.4|12264.1|12261.1|0
1741302900000|2025-03-06 23:15:00|12268.5|12265.5|12268.5|12265.5|12274.3|12271.3|12262.3|12259.3|0
1741303200000|2025-03-06 23:20:00|12267.3|12264.3|12252.3|12249.3|12267.4|12264.4|12248.1|12245.1|0
1741303500000|2025-03-06 23:25:00|12252.4|12249.4|12237.1|12234.1|12254.5|12251.5|12232.5|12229.5|0
1741303800000|2025-03-06 23:30:00|12237.4|12234.4|12241.4|12238.4|12244.7|12241.7|12232.9|12229.9|0
1741304100000|2025-03-06 23:35:00|12241.8|12238.8|12234.1|12231.1|12246.1|12243.1|12232.9|12229.9|0
1741304400000|2025-03-06 23:40:00|12234.2|12231.2|12234|12231|12234.9|12231.9|12224.4|12221.4|0
1741304700000|2025-03-06 23:45:00|12233.3|12230.3|12235.5|12232.5|12236.4|12233.4|12227.3|12224.3|0
1741305000000|2025-03-06 23:50:00|12235.7|12232.7|12229.8|12226.8|12235.7|12232.7|12229.2|12226.2|0
1741305300000|2025-03-06 23:55:00|12230|12227|12230.7|12227.7|12237.7|12234.7|12229.1|12226.1|0
1741305600000|2025-03-07 00:00:00|12231.1|12228.1|12234.7|12231.7|12235.9|12232.9|12230.7|12227.7|0
1741305900000|2025-03-07 00:05:00|12234.9|12231.9|12232|12229|12236.3|12233.3|12230.2|12227.2|0
1741306200000|2025-03-07 00:10:00|12231.7|12228.7|12234.6|12231.6|12238.4|12235.4|12230.2|12227.2|0
1741306500000|2025-03-07 00:15:00|12234.7|12231.7|12245.1|12242.1|12248.5|12245.5|12234.7|12231.7|0
1741306800000|2025-03-07 00:20:00|12245|12242|12237.2|12234.2|12246.1|12243.1|12235.7|12232.7|0
1741307100000|2025-03-07 00:25:00|12237|12234|12229.6|12226.6|12237.7|12234.7|12227.6|12224.6|0
1741307400000|2025-03-07 00:30:00|12229.5|12226.5|12231.2|12228.2|12235|12232|12229.2|12226.2|0
1741307700000|2025-03-07 00:35:00|12231.3|12228.3|12233.4|12230.4|12234.5|12231.5|12230.3|12227.3|0
1741308000000|2025-03-07 00:40:00|12233.3|12230.3|12236.7|12233.7|12239.5|12236.5|12231.4|12228.4|0
1741308300000|2025-03-07 00:45:00|12236|12233|12239.4|12236.4|12239.7|12236.7|12233.9|12230.9|0
1741308600000|2025-03-07 00:50:00|12238.3|12235.3|12242.5|12239.5|12246.2|12243.2|12238.3|12235.3|0
1741308900000|2025-03-07 00:55:00|12242.7|12239.7|12238.1|12233.1|12245.5|12242.5|12237.4|12233|0
1741309200000|2025-03-07 01:00:00|12238.2|12233.2|12236.5|12231.5|12242.5|12237.5|12229.2|12224.2|0
1741309500000|2025-03-07 01:05:00|12236.4|12231.4|12257.6|12252.6|12260.4|12255.4|12232.8|12227.8|0
1741309800000|2025-03-07 01:10:00|12257.7|12252.7|12265|12260|12267.4|12262.4|12257.7|12252.7|0
1741310100000|2025-03-07 01:15:00|12264.9|12259.9|12258.9|12253.9|12265.8|12260.8|12258|12253|0
1741310400000|2025-03-07 01:20:00|12259|12254|12254|12249|12259|12254|12248.6|12243.6|0
1741310700000|2025-03-07 01:25:00|12253.9|12248.9|12250.3|12245.3|12259.2|12254.2|12249|12244|0
1741311000000|2025-03-07 01:30:00|12250.7|12245.7|12245.1|12240.1|12252.9|12247.9|12244.2|12239.2|0
1741311300000|2025-03-07 01:35:00|12244.4|12239.4|12247.1|12242.1|12250|12245|12243.5|12238.5|0
1741311600000|2025-03-07 01:40:00|12247.2|12242.2|12252.3|12247.3|12252.6|12247.6|12243.7|12238.7|0
1741311900000|2025-03-07 01:45:00|12252.1|12247.1|12250.3|12245.3|12254.4|12249.4|12247.5|12242.5|0
1741312200000|2025-03-07 01:50:00|12250|12245|12249.8|12244.8|12253.1|12248.1|12245.4|12240.4|0
1741312500000|2025-03-07 01:55:00|12249.7|12244.7|12252.4|12247.4|12256.2|12251.2|12249.7|12244.7|0
1741312800000|2025-03-07 02:00:00|12252.7|12247.7|12246.4|12241.4|12252.8|12247.8|12241.2|12236.2|0
1741313100000|2025-03-07 02:05:00|12246.3|12241.3|12244.9|12239.9|12249|12244|12242.4|12237.4|0
1741313400000|2025-03-07 02:10:00|12245.4|12240.4|12253.2|12248.2|12253.7|12248.7|12243.9|12238.9|0
1741313700000|2025-03-07 02:15:00|12253.3|12248.3|12258.2|12253.2|12265.9|12260.9|12252.7|12247.7|0
1741314000000|2025-03-07 02:20:00|12258.1|12253.1|12251.7|12246.7|12258.7|12253.7|12247.2|12242.2|0
1741314300000|2025-03-07 02:25:00|12251.6|12246.6|12246.9|12241.9|12251.7|12246.7|12246|12241|0
1741314600000|2025-03-07 02:30:00|12246.8|12241.8|12247.6|12242.6|12247.9|12242.9|12238.7|12233.7|0
1741314900000|2025-03-07 02:35:00|12247.4|12242.4|12251.3|12246.3|12253.8|12248.8|12246|12241|0
1741315200000|2025-03-07 02:40:00|12251.4|12246.4|12255.6|12250.6|12256.1|12251.1|12250.5|12245.5|0
1741315500000|2025-03-07 02:45:00|12255.8|12250.8|12253.5|12248.5|12257.6|12252.6|12252.6|12247.6|0
1741315800000|2025-03-07 02:50:00|12253.4|12248.4|12251.7|12246.7|12257.5|12252.5|12250.7|12245.7|0
1741316100000|2025-03-07 02:55:00|12251.3|12246.3|12251.9|12246.9|12253.9|12248.9|12249.7|12244.7|0
1741316400000|2025-03-07 03:00:00|12252.5|12247.5|12248.3|12243.3|12254.3|12249.3|12246.5|12241.5|0
1741316700000|2025-03-07 03:05:00|12248.6|12243.6|12249.3|12244.3|12251|12246|12244.5|12239.5|0
1741317000000|2025-03-07 03:10:00|12249.2|12244.2|12238.7|12233.7|12249.6|12244.6|12237.9|12232.9|0
1741317300000|2025-03-07 03:15:00|12239|12234|12240.4|12235.4|12244.3|12239.3|12237.1|12232.1|0
1741317600000|2025-03-07 03:20:00|12240.3|12235.3|12242.7|12237.7|12243.3|12238.3|12231.1|12226.1|0
1741317900000|2025-03-07 03:25:00|12242.6|12237.6|12243|12238|12245.6|12240.6|12239.9|12234.9|0
1741318200000|2025-03-07 03:30:00|12243.1|12238.1|12242.6|12237.6|12243.9|12238.9|12236.2|12231.2|0
1741318500000|2025-03-07 03:35:00|12242.4|12237.4|12240.5|12235.5|12243.2|12238.2|12236.8|12231.8|0
1741318800000|2025-03-07 03:40:00|12240.6|12235.6|12241.4|12236.4|12242.6|12237.6|12237.2|12232.2|0
1741319100000|2025-03-07 03:45:00|12241.5|12236.5|12236.5|12231.5|12241.9|12236.9|12233.9|12228.9|0
1741319400000|2025-03-07 03:50:00|12236.6|12231.6|12235.8|12230.8|12240.6|12235.6|12233.9|12228.9|0
1741319700000|2025-03-07 03:55:00|12236|12231|12235.5|12230.5|12239.3|12234.3|12234|12229|0
1741320000000|2025-03-07 04:00:00|12235.3|12230.3|12245|12240|12246.4|12241.4|12233.2|12228.2|0
1741320300000|2025-03-07 04:05:00|12245.2|12240.2|12244.8|12239.8|12249.1|12244.1|12243.5|12238.5|0
1741320600000|2025-03-07 04:10:00|12244.7|12239.7|12241.1|12236.1|12246.5|12241.5|12240.7|12235.7|0
1741320900000|2025-03-07 04:15:00|12241|12236|12237.2|12232.2|12241.1|12236.1|12234.4|12229.4|0
1741321200000|2025-03-07 04:20:00|12237.4|12232.4|12237.1|12232.1|12237.9|12232.9|12234.7|12229.7|0
1741321500000|2025-03-07 04:25:00|12237.2|12232.2|12233.5|12228.5|12237.9|12232.9|12227.5|12222.5|0
1741321800000|2025-03-07 04:30:00|12233.8|12228.8|12236.5|12231.5|12240|12235|12232.3|12227.3|0
1741322100000|2025-03-07 04:35:00|12237.1|12232.1|12239.2|12234.2|12241.6|12236.6|12232.9|12227.9|0
1741322400000|2025-03-07 04:40:00|12239.1|12234.1|12241.2|12236.2|12242.6|12237.6|12238.2|12233.2|0
1741322700000|2025-03-07 04:45:00|12241.1|12236.1|12241.2|12236.2|12242.5|12237.5|12238.8|12233.8|0
1741323000000|2025-03-07 04:50:00|12241.1|12236.1|12238.8|12233.8|12242.8|12237.8|12238.5|12233.5|0
1741323300000|2025-03-07 04:55:00|12238.9|12233.9|12243.7|12238.7|12245.7|12240.7|12238.9|12233.9|0
1741323600000|2025-03-07 05:00:00|12243.9|12238.9|12236.2|12231.2|12246.2|12241.2|12235.6|12230.6|0
1741323900000|2025-03-07 05:05:00|12236|12231|12230.4|12225.4|12239.7|12234.7|12230|12225|0
1741324200000|2025-03-07 05:10:00|12230.3|12225.3|12235.1|12230.1|12237|12232|12229|12224|0
1741324500000|2025-03-07 05:15:00|12234.9|12229.9|12242.8|12237.8|12245|12240|12233|12228|0
1741324800000|2025-03-07 05:20:00|12242.9|12237.9|12234.7|12229.7|12244|12239|12231|12226|0
1741325100000|2025-03-07 05:25:00|12234.6|12229.6|12238.8|12233.8|12240.6|12235.6|12234.6|12229.6|0
1741325400000|2025-03-07 05:30:00|12238.9|12233.9|12244.3|12239.3|12245.3|12240.3|12238.9|12233.9|0
1741325700000|2025-03-07 05:35:00|12244.4|12239.4|12242.3|12237.3|12244.4|12239.4|12241.4|12236.4|0
1741326000000|2025-03-07 05:40:00|12242.2|12237.2|12236.3|12231.3|12243.6|12238.6|12235.5|12230.5|0
1741326300000|2025-03-07 05:45:00|12236.4|12231.4|12230.7|12225.7|12237.5|12232.5|12230.1|12225.1|0
1741326600000|2025-03-07 05:50:00|12230.8|12225.8|12223.8|12218.8|12231.7|12226.7|12221|12216|0
1741326900000|2025-03-07 05:55:00|12223.7|12218.7|12223.8|12218.8|12227.6|12222.6|12214.6|12209.6|0
1741327200000|2025-03-07 06:00:00|12224.2|12219.2|12214.3|12209.3|12226.4|12221.4|12209.7|12204.7|0
1741327500000|2025-03-07 06:05:00|12214|12209|12211.6|12206.6|12215.5|12210.5|12205.5|12200.5|0
1741327800000|2025-03-07 06:10:00|12211.7|12206.7|12213.3|12208.3|12214.6|12209.6|12201.5|12196.5|0
1741328100000|2025-03-07 06:15:00|12213.5|12208.5|12220.2|12215.2|12220.7|12215.7|12211|12206|0
1741328400000|2025-03-07 06:20:00|12220.1|12215.1|12212.6|12207.6|12220.8|12215.8|12212.2|12207.2|0
1741328700000|2025-03-07 06:25:00|12212.5|12207.5|12215.9|12210.9|12217.9|12212.9|12211.9|12206.9|0
1741329000000|2025-03-07 06:30:00|12215.6|12210.6|12210.2|12205.2|12218|12213|12208|12203|0
1741329300000|2025-03-07 06:35:00|12210.3|12205.3|12204.9|12199.9|12211.8|12206.8|12204.9|12199.9|0
1741329600000|2025-03-07 06:40:00|12204.8|12199.8|12211.5|12206.5|12213.2|12208.2|12202.2|12197.2|0
1741329900000|2025-03-07 06:45:00|12211.6|12206.6|12210.1|12205.1|12216.5|12211.5|12209|12204|0
1741330200000|2025-03-07 06:50:00|12209.9|12204.9|12206.2|12201.2|12210.5|12205.5|12202.4|12197.4|0
1741330500000|2025-03-07 06:55:00|12206.3|12201.3|12211.8|12206.8|12213.8|12208.8|12205.6|12200.6|0
1741330800000|2025-03-07 07:00:00|12211.7|12206.7|12227.8|12222.8|12231.6|12226.6|12207.3|12202.3|0
1741331100000|2025-03-07 07:05:00|12227.9|12222.9|12234.9|12229.9|12238.9|12233.9|12226.9|12221.9|0
1741331400000|2025-03-07 07:10:00|12234.8|12229.8|12235.9|12230.9|12243.2|12238.2|12234.7|12229.7|0
1741331700000|2025-03-07 07:15:00|12236|12231|12232.2|12227.2|12238|12233|12231.2|12226.2|0
1741332000000|2025-03-07 07:20:00|12232.1|12227.1|12230.2|12225.2|12237.8|12232.8|12229|12224|0
1741332300000|2025-03-07 07:25:00|12230.5|12225.5|12236.7|12231.7|12240.6|12235.6|12230.5|12225.5|0
1741332600000|2025-03-07 07:30:00|12235.8|12230.8|12235.7|12230.7|12237.9|12232.9|12229.9|12224.9|0
1741332900000|2025-03-07 07:35:00|12235.8|12230.8|12216.5|12211.5|12237.8|12232.8|12216.5|12211.5|0
1741333200000|2025-03-07 07:40:00|12216.6|12211.6|12224.9|12219.9|12224.9|12219.9|12215.2|12210.2|0
1741333500000|2025-03-07 07:45:00|12225|12220|12239.7|12234.7|12239.9|12234.9|12221.9|12216.9|0
1741333800000|2025-03-07 07:50:00|12239.6|12234.6|12232.8|12227.8|12243.4|12238.4|12231.1|12226.1|0
1741334100000|2025-03-07 07:55:00|12233.2|12228.2|12236.4|12231.4|12239|12234|12231.7|12226.7|0
1741334400000|2025-03-07 08:00:00|12237.6|12232.6|12239.2|12234.2|12242.3|12237.3|12229.5|12224.5|0
1741334700000|2025-03-07 08:05:00|12239|12234|12238|12233|12249.5|12244.5|12235.2|12230.2|0
1741335000000|2025-03-07 08:10:00|12238.6|12233.6|12245|12240|12246.2|12241.2|12230.6|12225.6|0
1741335300000|2025-03-07 08:15:00|12244.9|12239.9|12243.4|12238.4|12250.8|12245.8|12238.8|12233.8|0
1741335600000|2025-03-07 08:20:00|12244.3|12239.3|12239.5|12234.5|12246.5|12241.5|12236.6|12231.6|0
1741335900000|2025-03-07 08:25:00|12239.3|12234.3|12241.6|12236.6|12242.6|12237.6|12232.6|12227.6|0
1741336200000|2025-03-07 08:30:00|12241.9|12236.9|12237.9|12232.9|12251.7|12246.7|12236.6|12231.6|0
1741336500000|2025-03-07 08:35:00|12238|12233|12228.1|12223.1|12241.8|12236.8|12224.6|12219.6|0
1741336800000|2025-03-07 08:40:00|12228.2|12223.2|12241|12236|12241.6|12236.6|12222.7|12217.7|0
1741337100000|2025-03-07 08:45:00|12240.9|12235.9|12242.9|12237.9|12244.9|12239.9|12233.5|12228.5|0
1741337400000|2025-03-07 08:50:00|12243|12238|12232.9|12227.9|12244.8|12239.8|12229.1|12224.1|0
1741337700000|2025-03-07 08:55:00|12232.8|12227.8|12238.3|12233.3|12243.7|12238.7|12232.7|12227.7|0
1741338000000|2025-03-07 09:00:00|12237.7|12232.7|12254.1|12251.1|12254.7|12251.7|12230.9|12227.9|0
1741338300000|2025-03-07 09:05:00|12254.2|12251.2|12267.9|12264.9|12269.7|12266.7|12254.2|12251.2|0
1741338600000|2025-03-07 09:10:00|12267.7|12264.7|12278.8|12275.8|12281.7|12278.7|12262.7|12259.7|0
1741338900000|2025-03-07 09:15:00|12279.6|12276.6|12274.3|12271.3|12281.1|12278.1|12272.6|12269.6|0
1741339200000|2025-03-07 09:20:00|12275.9|12272.9|12268.7|12265.7|12276.6|12273.6|12265.3|12262.3|0
1741339500000|2025-03-07 09:25:00|12268.8|12265.8|12268.7|12265.7|12270.1|12267.1|12266.8|12263.8|0
1741339800000|2025-03-07 09:30:00|12268.8|12265.8|12263.3|12260.3|12269.5|12266.5|12261.6|12258.6|0
1741340100000|2025-03-07 09:35:00|12263.4|12260.4|12246.5|12243.5|12263.4|12260.4|12246.3|12243.3|0
1741340400000|2025-03-07 09:40:00|12246|12243|12248.4|12245.4|12253.2|12250.2|12241.8|12238.8|0
1741340700000|2025-03-07 09:45:00|12248.5|12245.5|12257.6|12254.6|12263.9|12260.9|12248.5|12245.5|0
1741341000000|2025-03-07 09:50:00|12257.7|12254.7|12254.2|12251.2|12265.9|12262.9|12253.2|12250.2|0
1741341300000|2025-03-07 09:55:00|12254.6|12251.6|12250.9|12247.9|12260.3|12257.3|12250.6|12247.6|0
1741341600000|2025-03-07 10:00:00|12251|12248|12245.4|12242.4|12257.4|12254.4|12244.2|12241.2|0
1741341900000|2025-03-07 10:05:00|12245.2|12242.2|12225.3|12222.3|12245.2|12242.2|12224.9|12221.9|0
1741342200000|2025-03-07 10:10:00|12226.2|12223.2|12240.2|12237.2|12251.1|12248.1|12225.2|12222.2|0
1741342500000|2025-03-07 10:15:00|12239.8|12236.8|12245.5|12242.5|12253.6|12250.6|12236.8|12233.8|0
1741342800000|2025-03-07 10:20:00|12245.6|12242.6|12248.3|12245.3|12259.2|12256.2|12244|12241|0
1741343100000|2025-03-07 10:25:00|12259.4|12256.4|12243.1|12240.1|12259.8|12256.8|12242.8|12239.8|0
1741343400000|2025-03-07 10:30:00|12243.3|12240.3|12244.5|12241.5|12256.6|12253.6|12242.8|12239.8|0
1741343700000|2025-03-07 10:35:00|12244.7|12241.7|12231|12228|12258|12255|12227.8|12224.8|0
1741344000000|2025-03-07 10:40:00|12230.9|12227.9|12231|12228|12235.9|12232.9|12230.7|12227.7|0
1741344300000|2025-03-07 10:45:00|12230.9|12227.9|12226.7|12223.7|12230.9|12227.9|12225.7|12222.7|0
1741344600000|2025-03-07 10:50:00|12226.6|12223.6|12221.7|12218.7|12226.8|12223.8|12218.2|12215.2|0
1741344900000|2025-03-07 10:55:00|12220.5|12217.5|12214.5|12211.5|12224.1|12221.1|12205.1|12202.1|0
1741345200000|2025-03-07 11:00:00|12214.3|12211.3|12213.2|12210.2|12214.8|12211.8|12205.8|12202.8|0
1741345500000|2025-03-07 11:05:00|12213|12210|12217.6|12214.6|12219.4|12216.4|12212.8|12209.8|0
1741345800000|2025-03-07 11:10:00|12217.3|12214.3|12210.1|12207.1|12217.3|12214.3|12206.3|12203.3|0
1741346100000|2025-03-07 11:15:00|12210.2|12207.2|12212.3|12209.3|12214.4|12211.4|12209.5|12206.5|0
1741346400000|2025-03-07 11:20:00|12212.4|12209.4|12216.4|12213.4|12217.5|12214.5|12211.5|12208.5|0
1741346700000|2025-03-07 11:25:00|12215.9|12212.9|12211.4|12208.4|12216|12213|12209.7|12206.7|0
1741347000000|2025-03-07 11:30:00|12211.3|12208.3|12219.5|12216.5|12220.3|12217.3|12211.2|12208.2|0
1741347300000|2025-03-07 11:35:00|12219.9|12216.9|12223.5|12220.5|12225.8|12222.8|12218.4|12215.4|0
1741347600000|2025-03-07 11:40:00|12223.6|12220.6|12218.5|12215.5|12224.1|12221.1|12215.7|12212.7|0
1741347900000|2025-03-07 11:45:00|12218.4|12215.4|12217.9|12214.9|12219.6|12216.6|12217.2|12214.2|0
1741348200000|2025-03-07 11:50:00|12217.7|12214.7|12216.5|12213.5|12217.7|12214.7|12215.3|12212.3|0
1741348500000|2025-03-07 11:55:00|12216.7|12213.7|12215.3|12212.3|12218.1|12215.1|12214|12211|0
1741348800000|2025-03-07 12:00:00|12215.2|12212.2|12200.2|12197.2|12216.1|12213.1|12189.7|12186.7|0
1741349100000|2025-03-07 12:05:00|12200.4|12197.4|12200.9|12197.9|12202.4|12199.4|12196.7|12193.7|0
1741349400000|2025-03-07 12:10:00|12200.4|12197.4|12206.6|12203.6|12208.1|12205.1|12191.9|12188.9|0
1741349700000|2025-03-07 12:15:00|12203.5|12200.5|12186.3|12183.3|12204.1|12201.1|12185.3|12182.3|0
1741350000000|2025-03-07 12:20:00|12184.8|12181.8|12193.2|12190.2|12193.4|12190.4|12180.7|12177.7|0
1741350300000|2025-03-07 12:25:00|12193|12190|12186.7|12183.7|12194.6|12191.6|12185.5|12182.5|0
1741350600000|2025-03-07 12:30:00|12186.6|12183.6|12190.1|12187.1|12190.4|12187.4|12181.1|12178.1|0
1741350900000|2025-03-07 12:35:00|12190.2|12187.2|12187.5|12184.5|12191.7|12188.7|12185.6|12182.6|0
1741351200000|2025-03-07 12:40:00|12187.4|12184.4|12175|12172|12190.1|12187.1|12174.9|12171.9|0
1741351500000|2025-03-07 12:45:00|12174.9|12171.9|12176.5|12173.5|12177.6|12174.6|12168.3|12165.3|0
1741351800000|2025-03-07 12:50:00|12176.6|12173.6|12172.1|12169.1|12176.7|12173.7|12170.3|12167.3|0
1741352100000|2025-03-07 12:55:00|12172|12169|12181.1|12178.1|12184.2|12181.2|12171.2|12168.2|0
1741352400000|2025-03-07 13:00:00|12179.7|12176.7|12175.7|12172.7|12181.2|12178.2|12175|12172|0
1741352700000|2025-03-07 13:05:00|12175.6|12172.6|12176.2|12173.2|12180|12177|12172.8|12169.8|0
1741353000000|2025-03-07 13:10:00|12176.1|12173.1|12162.1|12159.1|12176.4|12173.4|12160.8|12157.8|0
1741353300000|2025-03-07 13:15:00|12162|12159|12161.9|12158.9|12162.8|12159.8|12154.2|12151.2|0
1741353600000|2025-03-07 13:20:00|12162.4|12159.4|12161.9|12158.9|12168.1|12165.1|12161.9|12158.9|0
1741353900000|2025-03-07 13:25:00|12162|12159|12171.5|12168.5|12173.3|12170.3|12160.8|12157.8|0
1741354200000|2025-03-07 13:30:00|12160.8|12157.8|12234.4|12231.4|12267.6|12264.6|12160.8|12157.8|0
1741354500000|2025-03-07 13:35:00|12234.7|12231.7|12226.5|12223.5|12256.2|12253.2|12219.7|12216.7|0
1741354800000|2025-03-07 13:40:00|12226.6|12223.6|12216.1|12213.1|12226.6|12223.6|12199.4|12196.4|0
1741355100000|2025-03-07 13:45:00|12216.3|12213.3|12196|12193|12217.1|12214.1|12195.1|12192.1|0
1741355400000|2025-03-07 13:50:00|12196.3|12193.3|12183.3|12180.3|12196.3|12193.3|12180.5|12177.5|0
1741355700000|2025-03-07 13:55:00|12183.2|12180.2|12158.3|12155.3|12183.6|12180.6|12147|12144|0
1741356000000|2025-03-07 14:00:00|12157.9|12154.9|12184.9|12181.9|12185.5|12182.5|12155.4|12152.4|0
1741356300000|2025-03-07 14:05:00|12184.7|12181.7|12166.8|12163.8|12186.8|12183.8|12155.2|12152.2|0
1741356600000|2025-03-07 14:10:00|12166.5|12163.5|12136.3|12133.3|12166.8|12163.8|12133.3|12130.3|0
1741356900000|2025-03-07 14:15:00|12135.3|12132.3|12133.7|12130.7|12146.5|12143.5|12126.6|12123.6|0
1741357200000|2025-03-07 14:20:00|12133.8|12130.8|12125|12122|12136.7|12133.7|12124|12121|0
1741357500000|2025-03-07 14:25:00|12124.8|12121.8|12072.7|12069.7|12124.8|12121.8|12071.3|12068.3|0
1741357800000|2025-03-07 14:30:00|12075.6|12072.6|12103.4|12101.6|12104.4|12102.6|12065.6|12063.8|0
1741358100000|2025-03-07 14:35:00|12104.6|12102.8|12077.8|12076|12125.4|12123.6|12036.4|12034.6|0
1741358400000|2025-03-07 14:40:00|12078.6|12076.8|12126.2|12124.4|12152.4|12150.6|12077.2|12075.4|0
1741358700000|2025-03-07 14:45:00|12126.4|12124.6|12157.9|12156.1|12169.4|12167.6|12118.6|12116.8|0
1741359000000|2025-03-07 14:50:00|12158.3|12156.5|12208.1|12206.3|12221.1|12219.3|12138|12136.2|0
1741359300000|2025-03-07 14:55:00|12208.3|12206.5|12123.2|12121.4|12220.5|12218.7|12123|12121.2|0
1741359600000|2025-03-07 15:00:00|12123.1|12121.3|12136.9|12135.1|12151.3|12149.5|12080|12078.2|0
1741359900000|2025-03-07 15:05:00|12136.5|12134.7|12140.4|12138.6|12163.2|12161.4|12120.5|12118.7|0
1741360200000|2025-03-07 15:10:00|12142.3|12140.5|12105.1|12103.3|12148.8|12147|12099.7|12097.9|0
1741360500000|2025-03-07 15:15:00|12103.9|12102.1|12066.8|12065|12105.8|12104|12052.7|12050.9|0
1741360800000|2025-03-07 15:20:00|12068.4|12066.6|12063|12061.2|12072.2|12070.4|12033.9|12032.1|0
1741361100000|2025-03-07 15:25:00|12061.5|12059.7|12003.8|12002|12062.9|12061.1|11996.7|11994.9|0
1741361400000|2025-03-07 15:30:00|12002.5|12000.7|11916.8|11915|12003.2|12001.4|11906|11904.2|0
1741361700000|2025-03-07 15:35:00|11914.8|11913|11900.5|11898.7|11916.3|11914.5|11884.4|11882.6|0
1741362000000|2025-03-07 15:40:00|11899.7|11897.9|11913.9|11912.1|11920.4|11918.6|11869.9|11868.1|0
1741362300000|2025-03-07 15:45:00|11914.7|11912.9|11973.7|11971.9|11998.4|11996.6|11894.5|11892.7|0
1741362600000|2025-03-07 15:50:00|11976.5|11974.7|11968.7|11966.9|11993|11991.2|11933.2|11931.4|0
1741362900000|2025-03-07 15:55:00|11967.6|11965.8|11959.3|11957.5|11979.6|11977.8|11944.7|11942.9|0
1741363200000|2025-03-07 16:00:00|11959.4|11957.6|11934.5|11932.7|11963.6|11961.8|11913|11911.2|0
1741363500000|2025-03-07 16:05:00|11933.6|11931.8|11941.9|11940.1|11962.1|11960.3|11914.4|11912.6|0
1741363800000|2025-03-07 16:10:00|11944.6|11942.8|11933.2|11931.4|11948.3|11946.5|11922.6|11920.8|0
1741364100000|2025-03-07 16:15:00|11935.2|11933.4|11887.2|11885.4|11935.7|11933.9|11884.6|11882.8|0
1741364400000|2025-03-07 16:20:00|11888.5|11886.7|11879.5|11877.7|11895.9|11894.1|11876.5|11874.7|0
1741364700000|2025-03-07 16:25:00|11878.4|11876.6|11841.5|11839.7|11879.6|11877.8|11833.2|11831.4|0
1741365000000|2025-03-07 16:30:00|11846.8|11845|11833.2|11831.4|11850.9|11849.1|11829.7|11827.9|0
1741365300000|2025-03-07 16:35:00|11833.3|11831.5|11798.8|11797|11835.9|11834.1|11793.3|11791.5|0
1741365600000|2025-03-07 16:40:00|11795.9|11794.1|11803.6|11801.8|11805.3|11803.5|11770.6|11768.8|0
1741365900000|2025-03-07 16:45:00|11803.4|11801.6|11785.9|11784.1|11810.5|11808.7|11768.3|11766.5|0
1741366200000|2025-03-07 16:50:00|11788.6|11786.8|11774.2|11772.4|11788.7|11786.9|11745.3|11743.5|0
1741366500000|2025-03-07 16:55:00|11775.8|11774|11789|11787.2|11791.8|11790|11764.8|11763|0
1741366800000|2025-03-07 17:00:00|11793.6|11791.8|11822.6|11820.8|11852.2|11850.4|11789.6|11787.8|0
1741367100000|2025-03-07 17:05:00|11823.3|11821.5|11794.6|11792.8|11838.6|11836.8|11785.9|11784.1|0
1741367400000|2025-03-07 17:10:00|11794.4|11792.6|11797.8|11796|11806.2|11804.4|11769.6|11767.8|0
1741367700000|2025-03-07 17:15:00|11799.3|11797.5|11770.1|11768.3|11802.5|11800.7|11760|11758.2|0
1741368000000|2025-03-07 17:20:00|11771.2|11769.4|11817.3|11815.5|11818.2|11816.4|11770.3|11768.5|0
1741368300000|2025-03-07 17:25:00|11815.6|11813.8|11834.5|11832.7|11834.5|11832.7|11804.5|11802.7|0
1741368600000|2025-03-07 17:30:00|11830.3|11828.5|11881.1|11879.3|11882|11880.2|11816.8|11815|0
1741368900000|2025-03-07 17:35:00|11880.9|11879.1|11867.5|11865.7|11891.7|11889.9|11858.1|11856.3|0
1741369200000|2025-03-07 17:40:00|11864.3|11862.5|11926.8|11925|11929|11927.2|11864.3|11862.5|0
1741369500000|2025-03-07 17:45:00|11926.9|11925.1|11922.1|11920.3|11949.9|11948.1|11911.3|11909.5|0
1741369800000|2025-03-07 17:50:00|11921.4|11919.6|11974.9|11973.1|11974.9|11973.1|11914.6|11912.8|0
1741370100000|2025-03-07 17:55:00|11973.8|11972|11878|11876.2|11981.2|11979.4|11863.2|11861.4|0
1741370400000|2025-03-07 18:00:00|11880.1|11878.3|11976.6|11974.8|11979.5|11977.7|11879|11877.2|0
1741370700000|2025-03-07 18:05:00|11975.9|11974.1|11974.5|11972.7|12012.4|12010.6|11974.3|11972.5|0
1741371000000|2025-03-07 18:10:00|11974.3|11972.5|11994.3|11992.5|11996.5|11994.7|11943.6|11941.8|0
1741371300000|2025-03-07 18:15:00|11995.2|11993.4|12009|12007.2|12009.7|12007.9|11985.8|11984|0
1741371600000|2025-03-07 18:20:00|12001.1|11999.3|11975.5|11973.7|12028.3|12026.5|11969.3|11967.5|0
1741371900000|2025-03-07 18:25:00|11975.3|11973.5|11975|11973.2|11991.7|11989.9|11967.3|11965.5|0
1741372200000|2025-03-07 18:30:00|11976.2|11974.4|11990.9|11989.1|12000.9|11999.1|11968.5|11966.7|0
1741372500000|2025-03-07 18:35:00|11990.7|11988.9|12029.7|12027.9|12032.2|12030.4|11982.8|11981|0
1741372800000|2025-03-07 18:40:00|12029.5|12027.7|12022.8|12021|12038.5|12036.7|11999|11997.2|0
1741373100000|2025-03-07 18:45:00|12020.3|12018.5|12038.7|12036.9|12049.1|12047.3|12017.3|12015.5|0
1741373400000|2025-03-07 18:50:00|12038.6|12036.8|12065.9|12064.1|12067.4|12065.6|12031.5|12029.7|0
1741373700000|2025-03-07 18:55:00|12065.6|12063.8|12058.6|12056.8|12067.5|12065.7|12039.8|12038|0
1741374000000|2025-03-07 19:00:00|12059|12057.2|12058.9|12057.1|12078|12076.2|12051.5|12049.7|0
1741374300000|2025-03-07 19:05:00|12058.8|12057|12015.5|12013.7|12059.1|12057.3|12014.5|12012.7|0
1741374600000|2025-03-07 19:10:00|12018.3|12016.5|12050.1|12048.3|12058.3|12056.5|12018.3|12016.5|0
1741374900000|2025-03-07 19:15:00|12050.3|12048.5|12080.8|12079|12081.6|12079.8|12047.3|12045.5|0
1741375200000|2025-03-07 19:20:00|12080.7|12078.9|12128.2|12126.4|12128.6|12126.8|12080.6|12078.8|0
1741375500000|2025-03-07 19:25:00|12127.7|12125.9|12117.8|12116|12129.8|12128|12094.4|12092.6|0
1741375800000|2025-03-07 19:30:00|12119.6|12117.8|12113.8|12112|12133.2|12131.4|12106.2|12104.4|0
1741376100000|2025-03-07 19:35:00|12113.7|12111.9|12112|12110.2|12126.6|12124.8|12092.4|12090.6|0
1741376400000|2025-03-07 19:40:00|12112.8|12111|12071.4|12069.6|12115.9|12114.1|12067.6|12065.8|0
1741376700000|2025-03-07 19:45:00|12071.7|12069.9|12064.7|12062.9|12076.6|12074.8|12049|12047.2|0
1741377000000|2025-03-07 19:50:00|12063|12061.2|12078.1|12076.3|12085.5|12083.7|12059.9|12058.1|0
1741377300000|2025-03-07 19:55:00|12079.5|12077.7|12082.7|12080.9|12093.2|12091.4|12079.2|12077.4|0
1741377600000|2025-03-07 20:00:00|12080.4|12078.6|12077.8|12076|12091.4|12089.6|12070.5|12068.7|0
1741377900000|2025-03-07 20:05:00|12078.2|12076.4|12120.3|12118.5|12121.3|12119.5|12076.7|12074.9|0
1741378200000|2025-03-07 20:10:00|12120.2|12118.4|12102.6|12100.8|12128.6|12126.8|12100.6|12098.8|0
1741378500000|2025-03-07 20:15:00|12099.2|12097.4|12111.7|12109.9|12115.1|12113.3|12067.1|12065.3|0
1741378800000|2025-03-07 20:20:00|12112.5|12110.7|12081.7|12079.9|12112.5|12110.7|12074.3|12072.5|0
1741379100000|2025-03-07 20:25:00|12081.4|12079.6|12091.5|12089.7|12096.7|12094.9|12079.7|12077.9|0
1741379400000|2025-03-07 20:30:00|12089.4|12087.6|12097.1|12095.3|12097.6|12095.8|12068.4|12066.6|0
1741379700000|2025-03-07 20:35:00|12098.8|12097|12036.9|12035.1|12100.4|12098.6|12027.3|12025.5|0
1741380000000|2025-03-07 20:40:00|12036.8|12035|12057.1|12055.3|12058.3|12056.5|12005.1|12003.3|0
1741380300000|2025-03-07 20:45:00|12052.7|12050.9|12095.7|12093.9|12098.7|12096.9|12052.7|12050.9|0
1741380600000|2025-03-07 20:50:00|12084.3|12082.5|12112.6|12110.8|12112.6|12110.8|12063.8|12062|0
1741380900000|2025-03-07 20:55:00|12121|12119.2|12110.3|12108.5|12135.8|12134|12106|12104.2|0
1741381200000|2025-03-07 21:00:00|12109.6|12106.6|12077|12074|12109.6|12106.6|12056.4|12053.4|0
1741381500000|2025-03-07 21:05:00|12075.8|12072.8|12081.8|12078.8|12083.1|12080.1|12073.6|12070.6|0
1741381800000|2025-03-07 21:10:00|12081.9|12078.9|12087.6|12084.6|12087.7|12084.7|12077.9|12074.9|0
1741382100000|2025-03-07 21:15:00|12087|12084|12090.4|12087.4|12092.2|12089.2|12085.9|12082.9|0
1741382400000|2025-03-07 21:20:00|12090.3|12087.3|12083.4|12080.4|12090.4|12087.4|12080.7|12077.7|0
1741382700000|2025-03-07 21:25:00|12083.7|12080.7|12086.9|12083.9|12088.4|12085.4|12083.6|12080.6|0
1741383000000|2025-03-07 21:30:00|12087.5|12084.5|12087.3|12084.3|12091|12088|12086.9|12083.9|0
1741383300000|2025-03-07 21:35:00|12087.4|12084.4|12088.9|12085.9|12089|12086|12087.4|12084.4|0
1741383600000|2025-03-07 21:40:00|12088.4|12085.4|12088.8|12085.8|12088.9|12085.9|12086|12083|0
1741383900000|2025-03-07 21:45:00|12089.4|12086.4|12090.1|12087.1|12091.8|12088.8|12087.8|12084.8|0
1741384200000|2025-03-07 21:50:00|12089.7|12086.7|12091.6|12088.6|12093.1|12090.1|12089.2|12086.2|0
1741384500000|2025-03-07 21:55:00|12091.8|12088.8|12094|12091|12094|12091|12091.1|12088.1|0
1741557600000|2025-03-09 22:00:00|12029.5|12024.5|12023|12018|12029.5|12024.5|12011.2|12006.2|0
1741557900000|2025-03-09 22:05:00|12023.1|12018.1|11991.5|11986.5|12025.4|12020.4|11983.8|11978.8|0
1741558200000|2025-03-09 22:10:00|11991.8|11986.8|11982.1|11977.1|11997.4|11992.4|11974.6|11969.6|0
1741558500000|2025-03-09 22:15:00|11982|11977|11982.8|11977.8|11996|11991|11958.7|11953.7|0
1741558800000|2025-03-09 22:20:00|11983.8|11978.8|11987.8|11982.8|11994.1|11989.1|11977.9|11972.9|0
1741559100000|2025-03-09 22:25:00|11987.7|11982.7|11989.9|11984.9|11998.5|11993.5|11978.4|11973.4|0
1741559400000|2025-03-09 22:30:00|11990|11985|11990.1|11985.1|12003.2|11998.2|11978.5|11973.5|0
1741559700000|2025-03-09 22:35:00|11990.3|11985.3|12003|11998|12004.7|11999.7|11990.3|11985.3|0
1741560000000|2025-03-09 22:40:00|12003.1|11998.1|12000|11995|12008.6|12003.6|11995.8|11990.8|0
1741560300000|2025-03-09 22:45:00|12000.1|11995.1|11996.2|11991.2|12009.6|12004.6|11993.7|11988.7|0
1741560600000|2025-03-09 22:50:00|11996.1|11991.1|11996|11991|12002.9|11997.9|11992.9|11987.9|0
1741560900000|2025-03-09 22:55:00|11996.1|11991.1|11968.4|11963.4|11997.5|11992.5|11968.1|11963.1|0
1741561200000|2025-03-09 23:00:00|11970.3|11965.3|11927.7|11922.7|11981.4|11976.4|11917.1|11912.1|0
1741561500000|2025-03-09 23:05:00|11928.4|11923.4|11966.7|11961.7|11967.7|11962.7|11921.1|11916.1|0
1741561800000|2025-03-09 23:10:00|11966|11961|11976.6|11971.6|11983.7|11978.7|11960.7|11955.7|0
1741562100000|2025-03-09 23:15:00|11976.5|11971.5|11991.7|11986.7|11992|11987|11971.4|11966.4|0
1741562400000|2025-03-09 23:20:00|11991.6|11986.6|11989.5|11984.5|11999.9|11994.9|11987.6|11982.6|0
1741562700000|2025-03-09 23:25:00|11989.2|11984.2|11989.9|11984.9|11992.3|11987.3|11977.5|11972.5|0
1741563000000|2025-03-09 23:30:00|11990|11985|11991.1|11986.1|11994.2|11989.2|11982|11977|0
1741563300000|2025-03-09 23:35:00|11990.7|11985.7|11981.4|11976.4|11991|11986|11978.7|11973.7|0
1741563600000|2025-03-09 23:40:00|11981.5|11976.5|11977.6|11972.6|11983.7|11978.7|11976.2|11971.2|0
1741563900000|2025-03-09 23:45:00|11977.7|11972.7|11971.1|11966.1|11979.5|11974.5|11964.9|11959.9|0
1741564200000|2025-03-09 23:50:00|11971.2|11966.2|11979.6|11974.6|11983.5|11978.5|11971.2|11966.2|0
1741564500000|2025-03-09 23:55:00|11979.8|11974.8|11982.1|11977.1|11984.1|11979.1|11974.6|11969.6|0
1741564800000|2025-03-10 00:00:00|11982|11977|11991.9|11986.9|11991.9|11986.9|11971.4|11966.4|0
1741565100000|2025-03-10 00:05:00|11991.6|11986.6|11994.7|11989.7|11998.1|11993.1|11987.4|11982.4|0
1741565400000|2025-03-10 00:10:00|11994.8|11989.8|11988.7|11983.7|11998.5|11993.5|11987.2|11982.2|0
1741565700000|2025-03-10 00:15:00|11988.5|11983.5|11974.8|11969.8|11988.7|11983.7|11967.8|11962.8|0
1741566000000|2025-03-10 00:20:00|11975|11970|11978.8|11973.8|11979.9|11974.9|11964.9|11959.9|0
1741566300000|2025-03-10 00:25:00|11979.1|11974.1|11974|11969|11980.8|11975.8|11965.6|11960.6|0
1741566600000|2025-03-10 00:30:00|11974.1|11969.1|11977.7|11972.7|11983.9|11978.9|11969.8|11964.8|0
1741566900000|2025-03-10 00:35:00|11977.6|11972.6|11980.3|11975.3|11981.2|11976.2|11973.8|11968.8|0
1741567200000|2025-03-10 00:40:00|11980.4|11975.4|11988.1|11983.1|11990|11985|11980.1|11975.1|0
1741567500000|2025-03-10 00:45:00|11988|11983|11989.2|11984.2|11992|11987|11985.8|11980.8|0
1741567800000|2025-03-10 00:50:00|11989.4|11984.4|11996.3|11991.3|11997.8|11992.8|11984.7|11979.7|0
1741568100000|2025-03-10 00:55:00|11996.4|11991.4|12002.8|11997.8|12003.7|11998.7|11994.7|11989.7|0
1741568400000|2025-03-10 01:00:00|12002.9|11997.9|12018.9|12013.9|12019.2|12014.2|11999.6|11994.6|0
1741568700000|2025-03-10 01:05:00|12019.1|12014.1|12013.8|12008.8|12022.5|12017.5|12013.6|12008.6|0
1741569000000|2025-03-10 01:10:00|12013.3|12008.3|12014|12009|12016|12011|12009.1|12004.1|0
1741569300000|2025-03-10 01:15:00|12014.1|12009.1|12011.8|12006.8|12016.8|12011.8|12008.5|12003.5|0
1741569600000|2025-03-10 01:20:00|12012|12007|12014.9|12009.9|12016.2|12011.2|12010.1|12005.1|0
1741569900000|2025-03-10 01:25:00|12013.3|12008.3|12011.4|12006.4|12018.6|12013.6|12009|12004|0
1741570200000|2025-03-10 01:30:00|12011.5|12006.5|12026.7|12021.7|12029.2|12024.2|12010.9|12005.9|0
1741570500000|2025-03-10 01:35:00|12026.9|12021.9|12034|12029|12035.5|12030.5|12026.3|12021.3|0
1741570800000|2025-03-10 01:40:00|12034.2|12029.2|12029.4|12024.4|12041.6|12036.6|12029.3|12024.3|0
1741571100000|2025-03-10 01:45:00|12029.7|12024.7|12025.5|12020.5|12040.6|12035.6|12023.7|12018.7|0
1741571400000|2025-03-10 01:50:00|12025.6|12020.6|12036.9|12031.9|12037.6|12032.6|12023.3|12018.3|0
1741571700000|2025-03-10 01:55:00|12036.8|12031.8|12046.6|12041.6|12048|12043|12036.3|12031.3|0
1741572000000|2025-03-10 02:00:00|12046.3|12041.3|12046.1|12041.1|12050.8|12045.8|12042.7|12037.7|0
1741572300000|2025-03-10 02:05:00|12046.2|12041.2|12042.3|12037.3|12047|12042|12040.6|12035.6|0
1741572600000|2025-03-10 02:10:00|12042.2|12037.2|12044.2|12039.2|12044.5|12039.5|12039.2|12034.2|0
1741572900000|2025-03-10 02:15:00|12044.5|12039.5|12045.2|12040.2|12046.3|12041.3|12037.1|12032.1|0
1741573200000|2025-03-10 02:20:00|12045|12040|12045.9|12040.9|12047|12042|12041.9|12036.9|0
1741573500000|2025-03-10 02:25:00|12046|12041|12039.4|12034.4|12046.5|12041.5|12036.1|12031.1|0
1741573800000|2025-03-10 02:30:00|12039.3|12034.3|12050.7|12045.7|12051|12046|12036.5|12031.5|0
1741574100000|2025-03-10 02:35:00|12049.7|12044.7|12057.7|12052.7|12060.1|12055.1|12048.8|12043.8|0
1741574400000|2025-03-10 02:40:00|12057.6|12052.6|12050.6|12045.6|12059.9|12054.9|12050.4|12045.4|0
1741574700000|2025-03-10 02:45:00|12050.5|12045.5|12049.5|12044.5|12054.1|12049.1|12045.8|12040.8|0
1741575000000|2025-03-10 02:50:00|12049.6|12044.6|12053.5|12048.5|12055.4|12050.4|12048.1|12043.1|0
1741575300000|2025-03-10 02:55:00|12053.4|12048.4|12049.1|12044.1|12053.7|12048.7|12048.1|12043.1|0
1741575600000|2025-03-10 03:00:00|12049.2|12044.2|12055.8|12050.8|12058.4|12053.4|12046.6|12041.6|0
1741575900000|2025-03-10 03:05:00|12055.9|12050.9|12054.5|12049.5|12057.5|12052.5|12051.5|12046.5|0
1741576200000|2025-03-10 03:10:00|12054.4|12049.4|12038|12033|12055.2|12050.2|12032.8|12027.8|0
1741576500000|2025-03-10 03:15:00|12037.8|12032.8|12040.4|12035.4|12042.3|12037.3|12035.9|12030.9|0
1741576800000|2025-03-10 03:20:00|12040.3|12035.3|12032.2|12027.2|12040.3|12035.3|12026.7|12021.7|0
1741577100000|2025-03-10 03:25:00|12032.3|12027.3|12029|12024|12034.9|12029.9|12028|12023|0
1741577400000|2025-03-10 03:30:00|12029.1|12024.1|12034.3|12029.3|12035.9|12030.9|12027.1|12022.1|0
1741577700000|2025-03-10 03:35:00|12034.2|12029.2|12042.5|12037.5|12043.5|12038.5|12030.9|12025.9|0
1741578000000|2025-03-10 03:40:00|12042.6|12037.6|12050.5|12045.5|12051.1|12046.1|12041.8|12036.8|0
1741578300000|2025-03-10 03:45:00|12050.4|12045.4|12049.6|12044.6|12052.4|12047.4|12047.3|12042.3|0
1741578600000|2025-03-10 03:50:00|12049.8|12044.8|12047.8|12042.8|12050.9|12045.9|12046.7|12041.7|0
1741578900000|2025-03-10 03:55:00|12047.7|12042.7|12042.7|12037.7|12055.3|12050.3|12040.4|12035.4|0
1741579200000|2025-03-10 04:00:00|12042.5|12037.5|12045.4|12040.4|12045.4|12040.4|12039.9|12034.9|0
1741579500000|2025-03-10 04:05:00|12045.3|12040.3|12049.3|12044.3|12050.5|12045.5|12042.4|12037.4|0
1741579800000|2025-03-10 04:10:00|12049.5|12044.5|12053|12048|12054.7|12049.7|12047.2|12042.2|0
1741580100000|2025-03-10 04:15:00|12053.1|12048.1|12053.7|12048.7|12056.3|12051.3|12052.8|12047.8|0
1741580400000|2025-03-10 04:20:00|12053.4|12048.4|12058.4|12053.4|12059.8|12054.8|12052.2|12047.2|0
1741580700000|2025-03-10 04:25:00|12058.1|12053.1|12056.3|12051.3|12058.4|12053.4|12051.6|12046.6|0
1741581000000|2025-03-10 04:30:00|12055.6|12050.6|12050.6|12045.6|12056.2|12051.2|12049|12044|0
1741581300000|2025-03-10 04:35:00|12050.4|12045.4|12041.2|12036.2|12051.5|12046.5|12037.8|12032.8|0
1741581600000|2025-03-10 04:40:00|12041.3|12036.3|12036.6|12031.6|12044.9|12039.9|12034.7|12029.7|0
1741581900000|2025-03-10 04:45:00|12036.4|12031.4|12038.1|12033.1|12041.2|12036.2|12035.3|12030.3|0
1741582200000|2025-03-10 04:50:00|12038|12033|12030.2|12025.2|12039.6|12034.6|12024.7|12019.7|0
1741582500000|2025-03-10 04:55:00|12030.3|12025.3|12021.9|12016.9|12030.6|12025.6|12020.2|12015.2|0
1741582800000|2025-03-10 05:00:00|12021.7|12016.7|12029.7|12024.7|12034.5|12029.5|12021.7|12016.7|0
1741583100000|2025-03-10 05:05:00|12030.1|12025.1|12032.9|12027.9|12034.4|12029.4|12028.8|12023.8|0
1741583400000|2025-03-10 05:10:00|12032.8|12027.8|12035.1|12030.1|12038.6|12033.6|12032.4|12027.4|0
1741583700000|2025-03-10 05:15:00|12035.2|12030.2|12034.8|12029.8|12038.6|12033.6|12033.7|12028.7|0
1741584000000|2025-03-10 05:20:00|12034.9|12029.9|12041.6|12036.6|12043.5|12038.5|12034.8|12029.8|0
1741584300000|2025-03-10 05:25:00|12041.3|12036.3|12041.6|12036.6|12046.5|12041.5|12036|12031|0
1741584600000|2025-03-10 05:30:00|12041.4|12036.4|12035.1|12030.1|12045.8|12040.8|12030.8|12025.8|0
1741584900000|2025-03-10 05:35:00|12035.2|12030.2|12029.4|12024.4|12039.6|12034.6|12028.9|12023.9|0
1741585200000|2025-03-10 05:40:00|12029.5|12024.5|12026.4|12021.4|12035|12030|12026.4|12021.4|0
1741585500000|2025-03-10 05:45:00|12026.6|12021.6|12016|12011|12032.5|12027.5|12015.4|12010.4|0
1741585800000|2025-03-10 05:50:00|12016.6|12011.6|12016.9|12011.9|12017.8|12012.8|12011.1|12006.1|0
1741586100000|2025-03-10 05:55:00|12016.8|12011.8|12019.4|12014.4|12019.7|12014.7|12013.5|12008.5|0
1741586400000|2025-03-10 06:00:00|12019.6|12014.6|12033.2|12028.2|12033.2|12028.2|12019.6|12014.6|0
1741586700000|2025-03-10 06:05:00|12034.2|12029.2|12031|12026|12036.4|12031.4|12029.6|12024.6|0
1741587000000|2025-03-10 06:10:00|12030.9|12025.9|12033.2|12028.2|12034.9|12029.9|12028|12023|0
1741587300000|2025-03-10 06:15:00|12033|12028|12038.7|12033.7|12041.6|12036.6|12031.8|12026.8|0
1741587600000|2025-03-10 06:20:00|12038.5|12033.5|12034.8|12029.8|12041.3|12036.3|12032.6|12027.6|0
1741587900000|2025-03-10 06:25:00|12034.6|12029.6|12034|12029|12038.2|12033.2|12031.1|12026.1|0
1741588200000|2025-03-10 06:30:00|12033.5|12028.5|12036.8|12031.8|12038.1|12033.1|12028.5|12023.5|0
1741588500000|2025-03-10 06:35:00|12036.9|12031.9|12033.2|12028.2|12040|12035|12032.5|12027.5|0
1741588800000|2025-03-10 06:40:00|12033.3|12028.3|12036.1|12031.1|12036.1|12031.1|12027.2|12022.2|0
1741589100000|2025-03-10 06:45:00|12036|12031|12031|12026|12039.2|12034.2|12029.7|12024.7|0
1741589400000|2025-03-10 06:50:00|12031.2|12026.2|12035.3|12030.3|12040.2|12035.2|12028.4|12023.4|0
1741589700000|2025-03-10 06:55:00|12035.2|12030.2|12031.5|12026.5|12036.2|12031.2|12029|12024|0
1741590000000|2025-03-10 07:00:00|12031.4|12026.4|12045.5|12040.5|12048.5|12043.5|12031.1|12026.1|0
1741590300000|2025-03-10 07:05:00|12045.6|12040.6|12041.9|12036.9|12050.9|12045.9|12038|12033|0
1741590600000|2025-03-10 07:10:00|12041.8|12036.8|12035.8|12030.8|12045.5|12040.5|12033.2|12028.2|0
1741590900000|2025-03-10 07:15:00|12035.9|12030.9|12032.5|12027.5|12038.2|12033.2|12026.1|12021.1|0
1741591200000|2025-03-10 07:20:00|12032.4|12027.4|12020.5|12015.5|12032.4|12027.4|12017.4|12012.4|0
1741591500000|2025-03-10 07:25:00|12020.4|12015.4|12021.6|12016.6|12025.2|12020.2|12016.2|12011.2|0
1741591800000|2025-03-10 07:30:00|12022|12017|12028.8|12023.8|12029.5|12024.5|12014.9|12009.9|0
1741592100000|2025-03-10 07:35:00|12028.7|12023.7|12033.8|12028.8|12041.6|12036.6|12026.5|12021.5|0
1741592400000|2025-03-10 07:40:00|12033.2|12028.2|12038|12033|12041|12036|12033.2|12028.2|0
1741592700000|2025-03-10 07:45:00|12038.1|12033.1|12026.4|12021.4|12038.1|12033.1|12025.6|12020.6|0
1741593000000|2025-03-10 07:50:00|12026.9|12021.9|12028.8|12023.8|12030.1|12025.1|12022.9|12017.9|0
1741593300000|2025-03-10 07:55:00|12029.1|12024.1|12018.5|12013.5|12029.1|12024.1|12017|12012|0
1741593600000|2025-03-10 08:00:00|12018.6|12013.6|11981.1|11978.1|12025.8|12020.8|11981.1|11978.1|0
1741593900000|2025-03-10 08:05:00|11980.2|11977.2|11959.4|11956.4|11980.2|11977.2|11955.3|11952.3|0
1741594200000|2025-03-10 08:10:00|11959.6|11956.6|11949.1|11946.1|11960.7|11957.7|11949|11946|0
1741594500000|2025-03-10 08:15:00|11948.9|11945.9|11938.5|11935.5|11955.2|11952.2|11933.6|11930.6|0
1741594800000|2025-03-10 08:20:00|11937.6|11934.6|11948.2|11945.2|11954.5|11951.5|11937.4|11934.4|0
1741595100000|2025-03-10 08:25:00|11948.1|11945.1|11953.8|11950.8|11962.1|11959.1|11948|11945|0
1741595400000|2025-03-10 08:30:00|11953.6|11950.6|11943|11940|11953.8|11950.8|11942.6|11939.6|0
1741595700000|2025-03-10 08:35:00|11943.8|11940.8|11935.8|11932.8|11943.8|11940.8|11935.1|11932.1|0
1741596000000|2025-03-10 08:40:00|11936.4|11933.4|11922|11919|11942.7|11939.7|11920.7|11917.7|0
1741596300000|2025-03-10 08:45:00|11921.8|11918.8|11914.8|11911.8|11923.7|11920.7|11914.3|11911.3|0
1741596600000|2025-03-10 08:50:00|11914.9|11911.9|11899|11896|11922.4|11919.4|11899|11896|0
1741596900000|2025-03-10 08:55:00|11898.7|11895.7|11907.5|11904.5|11910.1|11907.1|11894.1|11891.1|0
1741597200000|2025-03-10 09:00:00|11907.3|11904.3|11910.4|11907.4|11915.4|11912.4|11899|11896|0
1741597500000|2025-03-10 09:05:00|11910.1|11907.1|11911.3|11908.3|11926.9|11923.9|11910.1|11907.1|0
1741597800000|2025-03-10 09:10:00|11911.5|11908.5|11890.7|11887.7|11911.6|11908.6|11890.5|11887.5|0
1741598100000|2025-03-10 09:15:00|11891|11888|11919.6|11916.6|11921.1|11918.1|11889.5|11886.5|0
1741598400000|2025-03-10 09:20:00|11919.5|11916.5|11934.9|11931.9|11934.9|11931.9|11912.8|11909.8|0
1741598700000|2025-03-10 09:25:00|11934.5|11931.5|11927.6|11924.6|11935.2|11932.2|11926.1|11923.1|0
1741599000000|2025-03-10 09:30:00|11927.7|11924.7|11936.5|11933.5|11937.6|11934.6|11927.7|11924.7|0
1741599300000|2025-03-10 09:35:00|11936.6|11933.6|11938.3|11935.3|11941.4|11938.4|11935.5|11932.5|0
1741599600000|2025-03-10 09:40:00|11938.4|11935.4|11946.4|11943.4|11947|11944|11936.1|11933.1|0
1741599900000|2025-03-10 09:45:00|11946.6|11943.6|11951|11948|11961.9|11958.9|11937.8|11934.8|0
1741600200000|2025-03-10 09:50:00|11951.3|11948.3|11925.1|11922.1|11951.4|11948.4|11925.1|11922.1|0
1741600500000|2025-03-10 09:55:00|11925.2|11922.2|11934.7|11931.7|11936.4|11933.4|11924.9|11921.9|0
1741600800000|2025-03-10 10:00:00|11935.4|11932.4|11935.3|11932.3|11942.4|11939.4|11933.2|11930.2|0
1741601100000|2025-03-10 10:05:00|11935.7|11932.7|11913.3|11910.3|11937.4|11934.4|11913.1|11910.1|0
1741601400000|2025-03-10 10:10:00|11913.2|11910.2|11913.5|11910.5|11918.3|11915.3|11912.2|11909.2|0
1741601700000|2025-03-10 10:15:00|11913.4|11910.4|11913.4|11910.4|11917|11914|11909.5|11906.5|0
1741602000000|2025-03-10 10:20:00|11913.1|11910.1|11905.2|11902.2|11917.9|11914.9|11904.7|11901.7|0
1741602300000|2025-03-10 10:25:00|11907.2|11904.2|11907|11904|11910.7|11907.7|11904.4|11901.4|0
1741602600000|2025-03-10 10:30:00|11904.6|11901.6|11906.4|11903.4|11910.4|11907.4|11903.2|11900.2|0
1741602900000|2025-03-10 10:35:00|11906.6|11903.6|11903|11900|11909.3|11906.3|11903|11900|0
1741603200000|2025-03-10 10:40:00|11903.2|11900.2|11893.8|11890.8|11904.1|11901.1|11891.7|11888.7|0
1741603500000|2025-03-10 10:45:00|11893.5|11890.5|11886.8|11883.8|11896.4|11893.4|11885|11882|0
1741603800000|2025-03-10 10:50:00|11888.2|11885.2|11900.9|11897.9|11902.9|11899.9|11886.8|11883.8|0
1741604100000|2025-03-10 10:55:00|11900.8|11897.8|11896.1|11893.1|11901.4|11898.4|11891.7|11888.7|0
1741604400000|2025-03-10 11:00:00|11902.2|11899.2|11901|11898|11926.2|11923.2|11900.4|11897.4|0
1741604700000|2025-03-10 11:05:00|11900.2|11897.2|11917.5|11914.5|11918.6|11915.6|11897.4|11894.4|0
1741605000000|2025-03-10 11:10:00|11917.4|11914.4|11920.8|11917.8|11923.3|11920.3|11914.4|11911.4|0
1741605300000|2025-03-10 11:15:00|11920.7|11917.7|11914.8|11911.8|11920.9|11917.9|11911.9|11908.9|0
1741605600000|2025-03-10 11:20:00|11914.7|11911.7|11932.4|11929.4|11932.6|11929.6|11913.7|11910.7|0
1741605900000|2025-03-10 11:25:00|11932.3|11929.3|11931|11928|11935|11932|11929.8|11926.8|0
1741606200000|2025-03-10 11:30:00|11931.2|11928.2|11914.4|11911.4|11934|11931|11913.7|11910.7|0
1741606500000|2025-03-10 11:35:00|11914.6|11911.6|11913|11910|11917.4|11914.4|11912.8|11909.8|0
1741606800000|2025-03-10 11:40:00|11912.7|11909.7|11909.4|11906.4|11914.7|11911.7|11905.2|11902.2|0
1741607100000|2025-03-10 11:45:00|11909.6|11906.6|11898|11895|11914.6|11911.6|11897.4|11894.4|0
1741607400000|2025-03-10 11:50:00|11897.4|11894.4|11893.2|11890.2|11897.7|11894.7|11890.1|11887.1|0
1741607700000|2025-03-10 11:55:00|11893.1|11890.1|11885.1|11882.1|11896.2|11893.2|11875.2|11872.2|0
1741608000000|2025-03-10 12:00:00|11885.4|11882.4|11874.2|11871.2|11885.4|11882.4|11866.8|11863.8|0
1741608300000|2025-03-10 12:05:00|11873.9|11870.9|11851.1|11848.1|11875.1|11872.1|11848.5|11845.5|0
1741608600000|2025-03-10 12:10:00|11850.9|11847.9|11848.9|11845.9|11853.7|11850.7|11845.3|11842.3|0
1741608900000|2025-03-10 12:15:00|11848.8|11845.8|11848.4|11845.4|11850.3|11847.3|11842.7|11839.7|0
1741609200000|2025-03-10 12:20:00|11848|11845|11854.2|11851.2|11863.4|11860.4|11847.8|11844.8|0
1741609500000|2025-03-10 12:25:00|11854.1|11851.1|11834.5|11831.5|11856.5|11853.5|11834.5|11831.5|0
1741609800000|2025-03-10 12:30:00|11834.2|11831.2|11811.2|11808.2|11837.2|11834.2|11811.2|11808.2|0
1741610100000|2025-03-10 12:35:00|11810.8|11807.8|11810.1|11807.1|11816.1|11813.1|11799.7|11796.7|0
1741610400000|2025-03-10 12:40:00|11810.2|11807.2|11806.3|11803.3|11813.4|11810.4|11805.9|11802.9|0
1741610700000|2025-03-10 12:45:00|11806.1|11803.1|11801.2|11798.2|11813.5|11810.5|11801.2|11798.2|0
1741611000000|2025-03-10 12:50:00|11801.6|11798.6|11823.8|11820.8|11824|11821|11800.9|11797.9|0
1741611300000|2025-03-10 12:55:00|11824|11821|11823|11820|11827.6|11824.6|11814|11811|0
1741611600000|2025-03-10 13:00:00|11823.7|11820.7|11809|11806|11828.2|11825.2|11809|11806|0
1741611900000|2025-03-10 13:05:00|11808.7|11805.7|11812.6|11809.6|11816.8|11813.8|11801.2|11798.2|0
1741612200000|2025-03-10 13:10:00|11812.7|11809.7|11815.8|11812.8|11827.7|11824.7|11805.2|11802.2|0
1741612500000|2025-03-10 13:15:00|11815.1|11812.1|11819.4|11816.4|11823.5|11820.5|11815.1|11812.1|0
1741612800000|2025-03-10 13:20:00|11819.2|11816.2|11818.4|11815.4|11819.9|11816.9|11811.8|11808.8|0
1741613100000|2025-03-10 13:25:00|11796.9|11793.9|11811.9|11808.9|11816.2|11813.2|11786.4|11783.4|0
1741613400000|2025-03-10 13:30:00|11809.9|11806.9|11737.8|11736|11822.6|11820.8|11717.3|11715.5|0
1741613700000|2025-03-10 13:35:00|11738.1|11736.3|11746.3|11744.5|11771.2|11769.4|11716|11714.2|0
1741614000000|2025-03-10 13:40:00|11745.2|11743.4|11791.9|11790.1|11799.3|11797.5|11732.3|11730.5|0
1741614300000|2025-03-10 13:45:00|11791.7|11789.9|11760.9|11759.1|11799.4|11797.6|11731|11729.2|0
1741614600000|2025-03-10 13:50:00|11760|11758.2|11699.9|11698.1|11770.4|11768.6|11689.3|11687.5|0
1741614900000|2025-03-10 13:55:00|11697.5|11695.7|11716.6|11714.8|11744.9|11743.1|11697.5|11695.7|0
1741615200000|2025-03-10 14:00:00|11715.2|11713.4|11650.3|11648.5|11715.2|11713.4|11637.8|11636|0
1741615500000|2025-03-10 14:05:00|11652.6|11650.8|11637.3|11635.5|11668.4|11666.6|11637.3|11635.5|0
1741615800000|2025-03-10 14:10:00|11637.1|11635.3|11642.9|11641.1|11649.8|11648|11625.2|11623.4|0
1741616100000|2025-03-10 14:15:00|11638.3|11636.5|11613.8|11612|11658.5|11656.7|11603.5|11601.7|0
1741616400000|2025-03-10 14:20:00|11617.4|11615.6|11629|11627.2|11635.1|11633.3|11581.7|11579.9|0
1741616700000|2025-03-10 14:25:00|11628.6|11626.8|11591.4|11589.6|11630.8|11629|11588.6|11586.8|0
1741617000000|2025-03-10 14:30:00|11594|11592.2|11563.1|11561.3|11616.3|11614.5|11552.1|11550.3|0
1741617300000|2025-03-10 14:35:00|11562.9|11561.1|11575.4|11573.6|11594.1|11592.3|11549.7|11547.9|0
1741617600000|2025-03-10 14:40:00|11575.9|11574.1|11538.2|11536.4|11578.8|11577|11537.2|11535.4|0
1741617900000|2025-03-10 14:45:00|11538.3|11536.5|11523.6|11521.8|11548.5|11546.7|11503.6|11501.8|0
1741618200000|2025-03-10 14:50:00|11520.5|11518.7|11477.1|11475.3|11523.2|11521.4|11471.4|11469.6|0
1741618500000|2025-03-10 14:55:00|11477.7|11475.9|11447.6|11445.8|11480.9|11479.1|11439.8|11438|0
1741618800000|2025-03-10 15:00:00|11447.3|11445.5|11458.7|11456.9|11481.2|11479.4|11447.3|11445.5|0
1741619100000|2025-03-10 15:05:00|11456.7|11454.9|11500.9|11499.1|11504.6|11502.8|11454.2|11452.4|0
1741619400000|2025-03-10 15:10:00|11500.7|11498.9|11494|11492.2|11505.5|11503.7|11478.6|11476.8|0
1741619700000|2025-03-10 15:15:00|11493.7|11491.9|11467.3|11465.5|11496.8|11495|11465.5|11463.7|0
1741620000000|2025-03-10 15:20:00|11466.4|11464.6|11519.5|11517.7|11529.2|11527.4|11459.1|11457.3|0
1741620300000|2025-03-10 15:25:00|11518.7|11516.9|11556.9|11555.1|11558|11556.2|11514.7|11512.9|0
1741620600000|2025-03-10 15:30:00|11556.7|11554.9|11602.8|11601|11613.1|11611.3|11555.4|11553.6|0
1741620900000|2025-03-10 15:35:00|11604|11602.2|11612.8|11611|11633.3|11631.5|11594.1|11592.3|0
1741621200000|2025-03-10 15:40:00|11612.5|11610.7|11576.3|11574.5|11615.7|11613.9|11570.1|11568.3|0
1741621500000|2025-03-10 15:45:00|11576.9|11575.1|11624.5|11622.7|11631.5|11629.7|11576.9|11575.1|0
1741621800000|2025-03-10 15:50:00|11623.9|11622.1|11595.8|11594|11623.9|11622.1|11595.3|11593.5|0
1741622100000|2025-03-10 15:55:00|11596.8|11595|11555.8|11554|11596.8|11595|11546.8|11545|0
1741622400000|2025-03-10 16:00:00|11555|11553.2|11542.5|11540.7|11578|11576.2|11542.4|11540.6|0
1741622700000|2025-03-10 16:05:00|11542.6|11540.8|11534.1|11532.3|11550.9|11549.1|11527.1|11525.3|0
1741623000000|2025-03-10 16:10:00|11535.2|11533.4|11568.1|11566.3|11568.8|11567|11535.2|11533.4|0
1741623300000|2025-03-10 16:15:00|11568|11566.2|11527.6|11525.8|11569.2|11567.4|11520.7|11518.9|0
1741623600000|2025-03-10 16:20:00|11527.8|11526|11523.8|11522|11531.1|11529.3|11509.3|11507.5|0
1741623900000|2025-03-10 16:25:00|11524|11522.2|11541.1|11539.3|11541.7|11539.9|11517.5|11515.7|0
1741624200000|2025-03-10 16:30:00|11546.6|11544.8|11585.9|11584.1|11590.5|11588.7|11539.6|11537.8|0
1741624500000|2025-03-10 16:35:00|11585.1|11583.3|11514.8|11513|11585.1|11583.3|11514.8|11513|0
1741624800000|2025-03-10 16:40:00|11514.5|11512.7|11505.2|11503.4|11527.6|11525.8|11504.6|11502.8|0
1741625100000|2025-03-10 16:45:00|11506.1|11504.3|11517.4|11515.6|11526.6|11524.8|11506.1|11504.3|0
1741625400000|2025-03-10 16:50:00|11516.7|11514.9|11525.6|11523.8|11536.4|11534.6|11509.6|11507.8|0
1741625700000|2025-03-10 16:55:00|11525.5|11523.7|11519.6|11517.8|11541.9|11540.1|11518.2|11516.4|0
1741626000000|2025-03-10 17:00:00|11519.5|11517.7|11491.6|11489.8|11523.6|11521.8|11488.6|11486.8|0
1741626300000|2025-03-10 17:05:00|11491.7|11489.9|11487.3|11485.5|11504.8|11503|11483.8|11482|0
1741626600000|2025-03-10 17:10:00|11487|11485.2|11491.3|11489.5|11496.4|11494.6|11463.8|11462|0
1741626900000|2025-03-10 17:15:00|11491|11489.2|11508|11506.2|11509.9|11508.1|11489|11487.2|0
1741627200000|2025-03-10 17:20:00|11507.7|11505.9|11529.9|11528.1|11533.3|11531.5|11505.5|11503.7|0
1741627500000|2025-03-10 17:25:00|11527.4|11525.6|11502.2|11500.4|11528.7|11526.9|11496.9|11495.1|0
1741627800000|2025-03-10 17:30:00|11503|11501.2|11479.7|11477.9|11505|11503.2|11478.8|11477|0
1741628100000|2025-03-10 17:35:00|11479.8|11478|11465.5|11463.7|11484.6|11482.8|11446.8|11445|0
1741628400000|2025-03-10 17:40:00|11465.6|11463.8|11458|11456.2|11468.9|11467.1|11456|11454.2|0
1741628700000|2025-03-10 17:45:00|11457.9|11456.1|11447.2|11445.4|11477.4|11475.6|11439.7|11437.9|0
1741629000000|2025-03-10 17:50:00|11447.1|11445.3|11477.3|11475.5|11478.1|11476.3|11437.6|11435.8|0
1741629300000|2025-03-10 17:55:00|11477.6|11475.8|11458|11456.2|11479.6|11477.8|11452.8|11451|0
1741629600000|2025-03-10 18:00:00|11457.7|11455.9|11442.1|11440.3|11460.3|11458.5|11440.5|11438.7|0
1741629900000|2025-03-10 18:05:00|11443.8|11442|11448.2|11446.4|11448.2|11446.4|11421.5|11419.7|0
1741630200000|2025-03-10 18:10:00|11447.9|11446.1|11467.3|11465.5|11494.2|11492.4|11447.4|11445.6|0
1741630500000|2025-03-10 18:15:00|11466.7|11464.9|11458|11456.2|11487.9|11486.1|11456.5|11454.7|0
1741630800000|2025-03-10 18:20:00|11458.4|11456.6|11462|11460.2|11474.6|11472.8|11457.3|11455.5|0
1741631100000|2025-03-10 18:25:00|11461.5|11459.7|11456.3|11454.5|11467|11465.2|11446.4|11444.6|0
1741631400000|2025-03-10 18:30:00|11458.3|11456.5|11469.4|11467.6|11477.1|11475.3|11458.3|11456.5|0
1741631700000|2025-03-10 18:35:00|11468.7|11466.9|11455.4|11453.6|11468.9|11467.1|11453.6|11451.8|0
1741632000000|2025-03-10 18:40:00|11454.9|11453.1|11458.2|11456.4|11465.9|11464.1|11443.4|11441.6|0
1741632300000|2025-03-10 18:45:00|11458.4|11456.6|11467.8|11466|11471.2|11469.4|11454.7|11452.9|0
1741632600000|2025-03-10 18:50:00|11466.9|11465.1|11450.2|11448.4|11478|11476.2|11449.7|11447.9|0
1741632900000|2025-03-10 18:55:00|11450.6|11448.8|11417.5|11415.7|11451.2|11449.4|11415.6|11413.8|0
1741633200000|2025-03-10 19:00:00|11416.5|11414.7|11412.5|11410.7|11436.5|11434.7|11402.8|11401|0
1741633500000|2025-03-10 19:05:00|11410.4|11408.6|11396.6|11394.8|11419.5|11417.7|11390.1|11388.3|0
1741633800000|2025-03-10 19:10:00|11397.3|11395.5|11446.5|11444.7|11447.8|11446|11397.3|11395.5|0
1741634100000|2025-03-10 19:15:00|11446.6|11444.8|11489.2|11487.4|11491.2|11489.4|11443.8|11442|0
1741634400000|2025-03-10 19:20:00|11489.6|11487.8|11522.2|11520.4|11523.6|11521.8|11483.3|11481.5|0
1741634700000|2025-03-10 19:25:00|11521.4|11519.6|11515.2|11513.4|11557.8|11556|11512|11510.2|0
1741635000000|2025-03-10 19:30:00|11514.1|11512.3|11586.7|11584.9|11591.6|11589.8|11514.1|11512.3|0
1741635300000|2025-03-10 19:35:00|11586.8|11585|11561.2|11559.4|11593.6|11591.8|11537.7|11535.9|0
1741635600000|2025-03-10 19:40:00|11560.2|11558.4|11472|11470.2|11563.8|11562|11471.8|11470|0
1741635900000|2025-03-10 19:45:00|11469.9|11468.1|11501.8|11500|11505.8|11504|11469.9|11468.1|0
1741636200000|2025-03-10 19:50:00|11507.1|11505.3|11490.9|11489.1|11527.2|11525.4|11473.4|11471.6|0
1741636500000|2025-03-10 19:55:00|11490.1|11488.3|11537.3|11535.5|11546.6|11544.8|11489.7|11487.9|0
1741636800000|2025-03-10 20:00:00|11537.4|11534.4|11543|11540|11543.6|11540.6|11518.9|11515.9|0
1741637100000|2025-03-10 20:05:00|11541.6|11538.6|11555.4|11552.4|11557.3|11554.3|11532.8|11529.8|0
1741637400000|2025-03-10 20:10:00|11555.6|11552.6|11556.6|11553.6|11561.6|11558.6|11555.6|11552.6|0
1741637700000|2025-03-10 20:15:00|11556.7|11553.7|11558.7|11555.7|11561.9|11558.9|11555.8|11552.8|0
1741638000000|2025-03-10 20:20:00|11558.9|11555.9|11555|11552|11558.9|11555.9|11554|11551|0
1741638300000|2025-03-10 20:25:00|11554.9|11551.9|11551.1|11548.1|11555.4|11552.4|11550.3|11547.3|0
1741638600000|2025-03-10 20:30:00|11551.3|11548.3|11533|11530|11551.6|11548.6|11533|11530|0
1741638900000|2025-03-10 20:35:00|11532.9|11529.9|11530|11527|11533.5|11530.5|11526|11523|0
1741639200000|2025-03-10 20:40:00|11529.7|11526.7|11538.1|11535.1|11538.8|11535.8|11529.7|11526.7|0
1741639500000|2025-03-10 20:45:00|11538.7|11535.7|11543.5|11540.5|11545.9|11542.9|11538.2|11535.2|0
1741639800000|2025-03-10 20:50:00|11543.7|11540.7|11542.9|11539.9|11547.3|11544.3|11542.8|11539.8|0
1741640100000|2025-03-10 20:55:00|11542.7|11539.7|11547.7|11544.7|11548|11545|11541.4|11538.4|0
1741640400000|2025-03-10 21:00:00|11548|11545|11544.3|11541.3|11548.2|11545.2|11541.8|11538.8|0
1741640700000|2025-03-10 21:05:00|11544.5|11541.5|11534|11531|11544.5|11541.5|11533.9|11530.9|0
1741641000000|2025-03-10 21:10:00|11533.9|11530.9|11531.5|11528.5|11534.6|11531.6|11531.2|11528.2|0
1741641300000|2025-03-10 21:15:00|11531.3|11528.3|11528|11525|11531.3|11528.3|11526.2|11523.2|0
1741641600000|2025-03-10 21:20:00|11527.8|11524.8|11519.9|11516.9|11527.8|11524.8|11519.4|11516.4|0
1741641900000|2025-03-10 21:25:00|11519.6|11516.6|11517.1|11514.1|11521.5|11518.5|11514.6|11511.6|0
1741642200000|2025-03-10 21:30:00|11517.2|11514.2|11512.3|11509.3|11518.7|11515.7|11512.1|11509.1|0
1741642500000|2025-03-10 21:35:00|11512.2|11509.2|11506.9|11503.9|11513.7|11510.7|11505.3|11502.3|0
1741642800000|2025-03-10 21:40:00|11506.3|11503.3|11506.3|11503.3|11510|11507|11505.2|11502.2|0
1741643100000|2025-03-10 21:45:00|11506.7|11503.7|11501.5|11498.5|11510.6|11507.6|11500.7|11497.7|0
1741643400000|2025-03-10 21:50:00|11501.6|11498.6|11491|11488|11503.3|11500.3|11491|11488|0
1741643700000|2025-03-10 21:55:00|11490.8|11487.8|11480.9|11477.9|11491|11488|11480.2|11477.2|0
1741644000000|2025-03-10 22:00:00|11481.5|11478.5|11510.4|11507.4|11518.3|11515.3|11481.5|11478.5|0
1741644300000|2025-03-10 22:05:00|11510.5|11507.5|11483.6|11480.6|11510.5|11507.5|11483.6|11480.6|0
1741644600000|2025-03-10 22:10:00|11483.5|11480.5|11469.6|11466.6|11483.5|11480.5|11468.5|11465.5|0
1741644900000|2025-03-10 22:15:00|11466|11463|11472|11469|11472.5|11469.5|11459.9|11456.9|0
1741645200000|2025-03-10 22:20:00|11471.9|11468.9|11476.8|11473.8|11482.1|11479.1|11468|11465|0
1741645500000|2025-03-10 22:25:00|11476.7|11473.7|11476.1|11473.1|11486.8|11483.8|11475.1|11472.1|0
1741645800000|2025-03-10 22:30:00|11476.2|11473.2|11472.6|11469.6|11481.8|11478.8|11472.6|11469.6|0
1741646100000|2025-03-10 22:35:00|11472.7|11469.7|11479.6|11476.6|11485|11482|11470.3|11467.3|0
1741646400000|2025-03-10 22:40:00|11479.7|11476.7|11494.7|11491.7|11497.1|11494.1|11479.4|11476.4|0
1741646700000|2025-03-10 22:45:00|11494.8|11491.8|11487.2|11484.2|11495.3|11492.3|11486.8|11483.8|0
1741647000000|2025-03-10 22:50:00|11487.4|11484.4|11477.2|11474.2|11487.4|11484.4|11476.2|11473.2|0
1741647300000|2025-03-10 22:55:00|11477.1|11474.1|11467.6|11464.6|11477.3|11474.3|11467.6|11464.6|0
1741647600000|2025-03-10 23:00:00|11467.3|11464.3|11461.2|11458.2|11468.2|11465.2|11460.5|11457.5|0
1741647900000|2025-03-10 23:05:00|11460.1|11457.1|11445.1|11442.1|11461.3|11458.3|11444.7|11441.7|0
1741648200000|2025-03-10 23:10:00|11444.9|11441.9|11429.1|11426.1|11445.5|11442.5|11428.8|11425.8|0
1741648500000|2025-03-10 23:15:00|11430.1|11427.1|11402.7|11399.7|11431|11428|11402.7|11399.7|0
1741648800000|2025-03-10 23:20:00|11402.8|11399.8|11410.3|11407.3|11411|11408|11396.3|11393.3|0
1741649100000|2025-03-10 23:25:00|11410.2|11407.2|11401.3|11398.3|11410.3|11407.3|11400.7|11397.7|0
1741649400000|2025-03-10 23:30:00|11400.2|11397.2|11381.7|11378.7|11400.2|11397.2|11379.4|11376.4|0
1741649700000|2025-03-10 23:35:00|11380.5|11377.5|11366.7|11363.7|11380.5|11377.5|11358.2|11355.2|0
1741650000000|2025-03-10 23:40:00|11365.5|11362.5|11382.6|11379.6|11388.8|11385.8|11364.8|11361.8|0
1741650300000|2025-03-10 23:45:00|11382.7|11379.7|11390.3|11387.3|11392.5|11389.5|11382.6|11379.6|0
1741650600000|2025-03-10 23:50:00|11390.2|11387.2|11384.6|11381.6|11392.8|11389.8|11383.4|11380.4|0
1741650900000|2025-03-10 23:55:00|11384.5|11381.5|11376.2|11371.2|11385|11382|11372.5|11369.5|0
1741651200000|2025-03-11 00:00:00|11376.7|11371.7|11387.8|11382.8|11391.9|11386.9|11376.7|11371.7|0
1741651500000|2025-03-11 00:05:00|11388|11383|11372.1|11367.1|11388.9|11383.9|11369.5|11364.5|0
1741651800000|2025-03-11 00:10:00|11371.8|11366.8|11362.9|11357.9|11374.5|11369.5|11360.1|11355.1|0
1741652100000|2025-03-11 00:15:00|11363|11358|11377.4|11372.4|11377.7|11372.7|11358.8|11353.8|0
1741652400000|2025-03-11 00:20:00|11377.2|11372.2|11366.7|11361.7|11387.4|11382.4|11364.6|11359.6|0
1741652700000|2025-03-11 00:25:00|11367.3|11362.3|11383.4|11378.4|11383.4|11378.4|11364.8|11359.8|0
1741653000000|2025-03-11 00:30:00|11383.2|11378.2|11370.5|11365.5|11386.1|11381.1|11367.2|11362.2|0
1741653300000|2025-03-11 00:35:00|11370.2|11365.2|11368.9|11363.9|11375.1|11370.1|11364.5|11359.5|0
1741653600000|2025-03-11 00:40:00|11369|11364|11348.6|11343.6|11370.9|11365.9|11346.2|11341.2|0
1741653900000|2025-03-11 00:45:00|11348.7|11343.7|11337.7|11332.7|11354.3|11349.3|11330.8|11325.8|0
1741654200000|2025-03-11 00:50:00|11337.8|11332.8|11290.6|11285.6|11340.2|11335.2|11273.2|11268.2|0
1741654500000|2025-03-11 00:55:00|11290.7|11285.7|11314|11309|11320.1|11315.1|11284.2|11279.2|0
1741654800000|2025-03-11 01:00:00|11314.4|11309.4|11304.3|11299.3|11325.9|11320.9|11304.3|11299.3|0
1741655100000|2025-03-11 01:05:00|11304.9|11299.9|11283.3|11278.3|11308.5|11303.5|11274.6|11269.6|0
1741655400000|2025-03-11 01:10:00|11283.4|11278.4|11288.7|11283.7|11296.8|11291.8|11280.1|11275.1|0
1741655700000|2025-03-11 01:15:00|11290.2|11285.2|11299.9|11294.9|11304.6|11299.6|11284.5|11279.5|0
1741656000000|2025-03-11 01:20:00|11299.7|11294.7|11320.6|11315.6|11323.3|11318.3|11297.3|11292.3|0
1741656300000|2025-03-11 01:25:00|11320.8|11315.8|11318.8|11313.8|11321.3|11316.3|11313|11308|0
1741656600000|2025-03-11 01:30:00|11318.9|11313.9|11337.5|11332.5|11340.3|11335.3|11318.3|11313.3|0
1741656900000|2025-03-11 01:35:00|11337.3|11332.3|11348.9|11343.9|11352.8|11347.8|11335.6|11330.6|0
1741657200000|2025-03-11 01:40:00|11348.7|11343.7|11346.4|11341.4|11354.6|11349.6|11341.1|11336.1|0
1741657500000|2025-03-11 01:45:00|11346.5|11341.5|11341.6|11336.6|11346.5|11341.5|11336.6|11331.6|0
1741657800000|2025-03-11 01:50:00|11341.5|11336.5|11337.5|11332.5|11350.2|11345.2|11337.4|11332.4|0
1741658100000|2025-03-11 01:55:00|11337.9|11332.9|11345.7|11340.7|11347.1|11342.1|11317.6|11312.6|0
1741658400000|2025-03-11 02:00:00|11345.6|11340.6|11359.1|11354.1|11362.1|11357.1|11339.4|11334.4|0
1741658700000|2025-03-11 02:05:00|11359.3|11354.3|11401.7|11396.7|11408.2|11403.2|11359.3|11354.3|0
1741659000000|2025-03-11 02:10:00|11401.6|11396.6|11400.7|11395.7|11411.9|11406.9|11396.2|11391.2|0
1741659300000|2025-03-11 02:15:00|11401.2|11396.2|11435.3|11430.3|11440.3|11435.3|11399|11394|0
1741659600000|2025-03-11 02:20:00|11433.6|11428.6|11429.5|11424.5|11449.4|11444.4|11426.4|11421.4|0
1741659900000|2025-03-11 02:25:00|11430.5|11425.5|11425.4|11420.4|11433.5|11428.5|11402.8|11397.8|0
1741660200000|2025-03-11 02:30:00|11425.5|11420.5|11414.5|11409.5|11428.3|11423.3|11406.7|11401.7|0
1741660500000|2025-03-11 02:35:00|11414.4|11409.4|11432.6|11427.6|11435.8|11430.8|11413.2|11408.2|0
1741660800000|2025-03-11 02:40:00|11432.5|11427.5|11423.1|11418.1|11436|11431|11419.2|11414.2|0
1741661100000|2025-03-11 02:45:00|11423.2|11418.2|11407.3|11402.3|11424.3|11419.3|11401.9|11396.9|0
1741661400000|2025-03-11 02:50:00|11407.2|11402.2|11429.4|11424.4|11432.3|11427.3|11404.4|11399.4|0
1741661700000|2025-03-11 02:55:00|11429.6|11424.6|11432.2|11427.2|11438.5|11433.5|11428|11423|0
1741662000000|2025-03-11 03:00:00|11432.3|11427.3|11462.6|11457.6|11475.4|11470.4|11432.3|11427.3|0
1741662300000|2025-03-11 03:05:00|11462.5|11457.5|11485.3|11480.3|11495.4|11490.4|11457.5|11452.5|0
1741662600000|2025-03-11 03:10:00|11485|11480|11486.1|11481.1|11491.5|11486.5|11481.6|11476.6|0
1741662900000|2025-03-11 03:15:00|11486|11481|11481.6|11476.6|11496.8|11491.8|11468.2|11463.2|0
1741663200000|2025-03-11 03:20:00|11480.9|11475.9|11473.4|11468.4|11482.2|11477.2|11467.2|11462.2|0
1741663500000|2025-03-11 03:25:00|11473.6|11468.6|11469.6|11464.6|11473.6|11468.6|11464.8|11459.8|0
1741663800000|2025-03-11 03:30:00|11469.7|11464.7|11470.2|11465.2|11472.5|11467.5|11462.9|11457.9|0
1741664100000|2025-03-11 03:35:00|11470.3|11465.3|11465.3|11460.3|11482|11477|11465.3|11460.3|0
1741664400000|2025-03-11 03:40:00|11465.2|11460.2|11474.9|11469.9|11475|11470|11458.4|11453.4|0
1741664700000|2025-03-11 03:45:00|11474.7|11469.7|11466.1|11461.1|11475.6|11470.6|11463.9|11458.9|0
1741665000000|2025-03-11 03:50:00|11466|11461|11461.9|11456.9|11467.9|11462.9|11460.7|11455.7|0
1741665300000|2025-03-11 03:55:00|11462|11457|11460.8|11455.8|11463.6|11458.6|11459.5|11454.5|0
1741665600000|2025-03-11 04:00:00|11460.6|11455.6|11457.4|11452.4|11460.6|11455.6|11447.3|11442.3|0
1741665900000|2025-03-11 04:05:00|11458|11453|11463.1|11458.1|11466.1|11461.1|11446.2|11441.2|0
1741666200000|2025-03-11 04:10:00|11462.9|11457.9|11470.3|11465.3|11472.1|11467.1|11461.9|11456.9|0
1741666500000|2025-03-11 04:15:00|11470.4|11465.4|11485.4|11480.4|11489.2|11484.2|11469.8|11464.8|0
1741666800000|2025-03-11 04:20:00|11485.5|11480.5|11489.1|11484.1|11492.2|11487.2|11479.9|11474.9|0
1741667100000|2025-03-11 04:25:00|11489|11484|11497.6|11492.6|11497.6|11492.6|11488.1|11483.1|0
1741667400000|2025-03-11 04:30:00|11497.1|11492.1|11493.6|11488.6|11497.4|11492.4|11490.3|11485.3|0
1741667700000|2025-03-11 04:35:00|11493.5|11488.5|11488.7|11483.7|11496.4|11491.4|11488.4|11483.4|0
1741668000000|2025-03-11 04:40:00|11488.8|11483.8|11479.9|11474.9|11492.2|11487.2|11478.6|11473.6|0
1741668300000|2025-03-11 04:45:00|11480|11475|11478.6|11473.6|11482.1|11477.1|11477.1|11472.1|0
1741668600000|2025-03-11 04:50:00|11478.7|11473.7|11478.5|11473.5|11480.1|11475.1|11476.9|11471.9|0
1741668900000|2025-03-11 04:55:00|11478.6|11473.6|11480.5|11475.5|11485.9|11480.9|11477.2|11472.2|0
1741669200000|2025-03-11 05:00:00|11480.4|11475.4|11474|11469|11484.6|11479.6|11471.6|11466.6|0
1741669500000|2025-03-11 05:05:00|11474.1|11469.1|11475.3|11470.3|11478.6|11473.6|11468.1|11463.1|0
1741669800000|2025-03-11 05:10:00|11474.9|11469.9|11482.7|11477.7|11482.7|11477.7|11471.8|11466.8|0
1741670100000|2025-03-11 05:15:00|11483.2|11478.2|11489.5|11484.5|11496.3|11491.3|11482.9|11477.9|0
1741670400000|2025-03-11 05:20:00|11489.6|11484.6|11485.6|11480.6|11490.2|11485.2|11485.2|11480.2|0
1741670700000|2025-03-11 05:25:00|11485.8|11480.8|11488.2|11483.2|11488.5|11483.5|11482|11477|0
1741671000000|2025-03-11 05:30:00|11489|11484|11492.3|11487.3|11495.8|11490.8|11485|11480|0
1741671300000|2025-03-11 05:35:00|11492.4|11487.4|11480.2|11475.2|11495|11490|11477.8|11472.8|0
1741671600000|2025-03-11 05:40:00|11480|11475|11476.1|11471.1|11480|11475|11470.9|11465.9|0
1741671900000|2025-03-11 05:45:00|11476.4|11471.4|11470.9|11465.9|11477.6|11472.6|11467.1|11462.1|0
1741672200000|2025-03-11 05:50:00|11471.2|11466.2|11478.9|11473.9|11479.1|11474.1|11469.6|11464.6|0
1741672500000|2025-03-11 05:55:00|11479|11474|11487.3|11482.3|11489.4|11484.4|11475.8|11470.8|0
1741672800000|2025-03-11 06:00:00|11487.2|11482.2|11476.2|11471.2|11488.3|11483.3|11475|11470|0
1741673100000|2025-03-11 06:05:00|11476.1|11471.1|11490.4|11485.4|11491|11486|11474.3|11469.3|0
1741673400000|2025-03-11 06:10:00|11489.2|11484.2|11492.6|11487.6|11493.2|11488.2|11484.6|11479.6|0
1741673700000|2025-03-11 06:15:00|11492.2|11487.2|11491.7|11486.7|11494.4|11489.4|11486.5|11481.5|0
1741674000000|2025-03-11 06:20:00|11491.9|11486.9|11502.8|11497.8|11513.8|11508.8|11489.2|11484.2|0
1741674300000|2025-03-11 06:25:00|11502.6|11497.6|11500.1|11495.1|11506.9|11501.9|11497.2|11492.2|0
1741674600000|2025-03-11 06:30:00|11500.7|11495.7|11493.4|11488.4|11510.7|11505.7|11492.4|11487.4|0
1741674900000|2025-03-11 06:35:00|11493.5|11488.5|11491.6|11486.6|11497.6|11492.6|11484.2|11479.2|0
1741675200000|2025-03-11 06:40:00|11491.7|11486.7|11501.4|11496.4|11501.7|11496.7|11489.9|11484.9|0
1741675500000|2025-03-11 06:45:00|11501.5|11496.5|11499.5|11494.5|11501.9|11496.9|11491.8|11486.8|0
1741675800000|2025-03-11 06:50:00|11499.3|11494.3|11502.3|11497.3|11507.1|11502.1|11494.7|11489.7|0
1741676100000|2025-03-11 06:55:00|11502.2|11497.2|11498.2|11493.2|11503|11498|11495.7|11490.7|0
1741676400000|2025-03-11 07:00:00|11498.6|11493.6|11492.7|11487.7|11499.8|11494.8|11485.2|11480.2|0
1741676700000|2025-03-11 07:05:00|11493.3|11488.3|11496.5|11491.5|11499.5|11494.5|11485.5|11480.5|0
1741677000000|2025-03-11 07:10:00|11496.6|11491.6|11492.3|11487.3|11504.6|11499.6|11489.7|11484.7|0
1741677300000|2025-03-11 07:15:00|11492.2|11487.2|11488.7|11483.7|11496.3|11491.3|11485.1|11480.1|0
1741677600000|2025-03-11 07:20:00|11488.8|11483.8|11498.3|11493.3|11503.4|11498.4|11487.9|11482.9|0
1741677900000|2025-03-11 07:25:00|11498.2|11493.2|11494.6|11489.6|11501.8|11496.8|11490.5|11485.5|0
1741678200000|2025-03-11 07:30:00|11493.7|11488.7|11479.8|11474.8|11497.4|11492.4|11470.6|11465.6|0
1741678500000|2025-03-11 07:35:00|11479.7|11474.7|11467.4|11462.4|11480.5|11475.5|11461.4|11456.4|0
1741678800000|2025-03-11 07:40:00|11467.5|11462.5|11465.7|11460.7|11471.5|11466.5|11453.5|11448.5|0
1741679100000|2025-03-11 07:45:00|11465.4|11460.4|11475.7|11470.7|11485.5|11480.5|11459.7|11454.7|0
1741679400000|2025-03-11 07:50:00|11475.9|11470.9|11486|11481|11487.1|11482.1|11468.7|11463.7|0
1741679700000|2025-03-11 07:55:00|11485.9|11480.9|11509|11504|11516.7|11511.7|11485.4|11480.4|0
1741680000000|2025-03-11 08:00:00|11508.9|11503.9|11512.1|11509.1|11530.7|11527.7|11487|11484|0
1741680300000|2025-03-11 08:05:00|11517.1|11514.1|11552.2|11549.2|11552.3|11549.3|11515.9|11512.9|0
1741680600000|2025-03-11 08:10:00|11552.4|11549.4|11581.5|11578.5|11581.5|11578.5|11551.4|11548.4|0
1741680900000|2025-03-11 08:15:00|11581.1|11578.1|11624.5|11621.5|11626.6|11623.6|11579.4|11576.4|0
1741681200000|2025-03-11 08:20:00|11624.9|11621.9|11625.5|11622.5|11626.5|11623.5|11614.8|11611.8|0
1741681500000|2025-03-11 08:25:00|11627.9|11624.9|11639.9|11636.9|11639.9|11636.9|11627.9|11624.9|0
1741681800000|2025-03-11 08:30:00|11639.8|11636.8|11639.4|11636.4|11645.3|11642.3|11634.8|11631.8|0
1741682100000|2025-03-11 08:35:00|11640.7|11637.7|11602.7|11599.7|11642.6|11639.6|11596.5|11593.5|0
1741682400000|2025-03-11 08:40:00|11602.5|11599.5|11595.8|11592.8|11603.7|11600.7|11590|11587|0
1741682700000|2025-03-11 08:45:00|11595.7|11592.7|11591.3|11588.3|11597.9|11594.9|11585.8|11582.8|0
1741683000000|2025-03-11 08:50:00|11591.1|11588.1|11595.6|11592.6|11595.6|11592.6|11585.5|11582.5|0
1741683300000|2025-03-11 08:55:00|11595.8|11592.8|11606.4|11603.4|11608.2|11605.2|11593.2|11590.2|0
1741683600000|2025-03-11 09:00:00|11606.3|11603.3|11611.6|11608.6|11615.5|11612.5|11604.4|11601.4|0
1741683900000|2025-03-11 09:05:00|11612|11609|11610.1|11607.1|11616.5|11613.5|11609.1|11606.1|0
1741684200000|2025-03-11 09:10:00|11610.3|11607.3|11616.2|11613.2|11617.2|11614.2|11606.3|11603.3|0
1741684500000|2025-03-11 09:15:00|11616.3|11613.3|11613.1|11610.1|11631|11628|11612.9|11609.9|0
1741684800000|2025-03-11 09:20:00|11613.2|11610.2|11608.4|11605.4|11620.7|11617.7|11604|11601|0
1741685100000|2025-03-11 09:25:00|11609.6|11606.6|11619.9|11616.9|11620.4|11617.4|11608.6|11605.6|0
1741685400000|2025-03-11 09:30:00|11619.8|11616.8|11610.4|11607.4|11619.8|11616.8|11600.4|11597.4|0
1741685700000|2025-03-11 09:35:00|11610.3|11607.3|11607.7|11604.7|11621.2|11618.2|11606.8|11603.8|0
1741686000000|2025-03-11 09:40:00|11607.2|11604.2|11606.6|11603.6|11608.3|11605.3|11598|11595|0
1741686300000|2025-03-11 09:45:00|11606.9|11603.9|11603.3|11600.3|11606.9|11603.9|11599.5|11596.5|0
1741686600000|2025-03-11 09:50:00|11603.1|11600.1|11604.8|11601.8|11607.1|11604.1|11601.4|11598.4|0
1741686900000|2025-03-11 09:55:00|11605.5|11602.5|11606.3|11603.3|11607.9|11604.9|11604.3|11601.3|0
1741687200000|2025-03-11 10:00:00|11606.4|11603.4|11585.1|11582.1|11613.5|11610.5|11584.4|11581.4|0
1741687500000|2025-03-11 10:05:00|11585.2|11582.2|11604.5|11601.5|11605.2|11602.2|11585.2|11582.2|0
1741687800000|2025-03-11 10:10:00|11604.8|11601.8|11607|11604|11608.8|11605.8|11603.2|11600.2|0
1741688100000|2025-03-11 10:15:00|11606.8|11603.8|11608.2|11605.2|11611.4|11608.4|11606.5|11603.5|0
1741688400000|2025-03-11 10:20:00|11608.1|11605.1|11605.7|11602.7|11610.7|11607.7|11605.7|11602.7|0
1741688700000|2025-03-11 10:25:00|11605.5|11602.5|11608.1|11605.1|11608.8|11605.8|11600.1|11597.1|0
1741689000000|2025-03-11 10:30:00|11608.2|11605.2|11601.2|11598.2|11610.1|11607.1|11600.8|11597.8|0
1741689300000|2025-03-11 10:35:00|11601.1|11598.1|11601.5|11598.5|11608.6|11605.6|11600.7|11597.7|0
1741689600000|2025-03-11 10:40:00|11601.3|11598.3|11599.9|11596.9|11602.7|11599.7|11596.9|11593.9|0
1741689900000|2025-03-11 10:45:00|11599.8|11596.8|11597.8|11594.8|11600.3|11597.3|11597.7|11594.7|0
1741690200000|2025-03-11 10:50:00|11597.9|11594.9|11598.3|11595.3|11598.6|11595.6|11592.7|11589.7|0
1741690500000|2025-03-11 10:55:00|11598.1|11595.1|11600.3|11597.3|11607.6|11604.6|11598.1|11595.1|0
1741690800000|2025-03-11 11:00:00|11596.4|11593.4|11572|11569|11596.4|11593.4|11572|11569|0
1741691100000|2025-03-11 11:05:00|11571.2|11568.2|11563.7|11560.7|11576.6|11573.6|11560.7|11557.7|0
1741691400000|2025-03-11 11:10:00|11563.2|11560.2|11575.4|11572.4|11576.9|11573.9|11563.2|11560.2|0
1741691700000|2025-03-11 11:15:00|11575.7|11572.7|11586.2|11583.2|11587.4|11584.4|11575.5|11572.5|0
1741692000000|2025-03-11 11:20:00|11586.3|11583.3|11584.8|11581.8|11586.9|11583.9|11581.9|11578.9|0
1741692300000|2025-03-11 11:25:00|11584.6|11581.6|11589.3|11586.3|11589.3|11586.3|11581.8|11578.8|0
1741692600000|2025-03-11 11:30:00|11588.6|11585.6|11605.8|11602.8|11610.2|11607.2|11587.2|11584.2|0
1741692900000|2025-03-11 11:35:00|11605.7|11602.7|11607.2|11604.2|11616.5|11613.5|11603.1|11600.1|0
1741693200000|2025-03-11 11:40:00|11606.9|11603.9|11608.3|11605.3|11611.8|11608.8|11604.7|11601.7|0
1741693500000|2025-03-11 11:45:00|11607.2|11604.2|11601.6|11598.6|11608.4|11605.4|11597.5|11594.5|0
1741693800000|2025-03-11 11:50:00|11601.7|11598.7|11603.8|11600.8|11606.6|11603.6|11601|11598|0
1741694100000|2025-03-11 11:55:00|11603.9|11600.9|11618.2|11615.2|11618.2|11615.2|11603.7|11600.7|0
1741694400000|2025-03-11 12:00:00|11618|11615|11605.6|11602.6|11621.6|11618.6|11604|11601|0
1741694700000|2025-03-11 12:05:00|11605.9|11602.9|11594.5|11591.5|11610.8|11607.8|11594.5|11591.5|0
1741695000000|2025-03-11 12:10:00|11594.6|11591.6|11559|11556|11594.8|11591.8|11559|11556|0
1741695300000|2025-03-11 12:15:00|11558.2|11555.2|11572.8|11569.8|11575.3|11572.3|11555.8|11552.8|0
1741695600000|2025-03-11 12:20:00|11573|11570|11570.5|11567.5|11575.5|11572.5|11568.1|11565.1|0
1741695900000|2025-03-11 12:25:00|11570.4|11567.4|11564.4|11561.4|11576.7|11573.7|11563.3|11560.3|0
1741696200000|2025-03-11 12:30:00|11563.9|11560.9|11554|11551|11564|11561|11551.3|11548.3|0
1741696500000|2025-03-11 12:35:00|11553.9|11550.9|11557.6|11554.6|11558.5|11555.5|11552.2|11549.2|0
1741696800000|2025-03-11 12:40:00|11557.4|11554.4|11542.2|11539.2|11557.8|11554.8|11539.3|11536.3|0
1741697100000|2025-03-11 12:45:00|11542.3|11539.3|11521.9|11518.9|11543|11540|11520.9|11517.9|0
1741697400000|2025-03-11 12:50:00|11523.7|11520.7|11523.5|11520.5|11536.4|11533.4|11520.8|11517.8|0
1741697700000|2025-03-11 12:55:00|11523.9|11520.9|11527.5|11524.5|11529.7|11526.7|11519.9|11516.9|0
1741698000000|2025-03-11 13:00:00|11527.7|11524.7|11533.2|11530.2|11533.4|11530.4|11520.7|11517.7|0
1741698300000|2025-03-11 13:05:00|11533.1|11530.1|11534.8|11531.8|11548.4|11545.4|11533.1|11530.1|0
1741698600000|2025-03-11 13:10:00|11534.4|11531.4|11535.6|11532.6|11537.2|11534.2|11529.7|11526.7|0
1741698900000|2025-03-11 13:15:00|11535.3|11532.3|11533.5|11530.5|11536.4|11533.4|11529|11526|0
1741699200000|2025-03-11 13:20:00|11533.6|11530.6|11532.4|11529.4|11539|11536|11532.4|11529.4|0
1741699500000|2025-03-11 13:25:00|11500.7|11497.7|11539.3|11536.3|11545.6|11542.6|11494.2|11491.2|0
1741699800000|2025-03-11 13:30:00|11534.3|11531.3|11619.3|11617.5|11619.3|11617.5|11530.8|11527.8|0
1741700100000|2025-03-11 13:35:00|11615.8|11614|11711.6|11709.8|11713.4|11711.6|11604.3|11602.5|0
1741700400000|2025-03-11 13:40:00|11712.1|11710.3|11739.9|11738.1|11749.2|11747.4|11689.8|11688|0
1741700700000|2025-03-11 13:45:00|11740.8|11739|11801.3|11799.5|11803.6|11801.8|11720.3|11718.5|0
1741701000000|2025-03-11 13:50:00|11801.2|11799.4|11759.7|11757.9|11811.1|11809.3|11749.2|11747.4|0
1741701300000|2025-03-11 13:55:00|11762.5|11760.7|11763.2|11761.4|11789.6|11787.8|11747.4|11745.6|0
1741701600000|2025-03-11 14:00:00|11756.6|11754.8|11661.6|11659.8|11835.2|11833.4|11642.8|11641|0
1741701900000|2025-03-11 14:05:00|11662.5|11660.7|11783.4|11781.6|11788.5|11786.7|11660.6|11658.8|0
1741702200000|2025-03-11 14:10:00|11784.9|11783.1|11711.5|11709.7|11786.9|11785.1|11703.3|11701.5|0
1741702500000|2025-03-11 14:15:00|11711.4|11709.6|11725.9|11724.1|11738.8|11737|11687.6|11685.8|0
1741702800000|2025-03-11 14:20:00|11722.1|11720.3|11673.9|11672.1|11745.5|11743.7|11664.5|11662.7|0
1741703100000|2025-03-11 14:25:00|11676.7|11674.9|11611|11609.2|11677.9|11676.1|11607.7|11605.9|0
1741703400000|2025-03-11 14:30:00|11611.4|11609.6|11625.2|11623.4|11663.4|11661.6|11611.4|11609.6|0
1741703700000|2025-03-11 14:35:00|11626.1|11624.3|11606.4|11604.6|11656.7|11654.9|11588.8|11587|0
1741704000000|2025-03-11 14:40:00|11609|11607.2|11656.1|11654.3|11671.9|11670.1|11595.1|11593.3|0
1741704300000|2025-03-11 14:45:00|11654.9|11653.1|11627.3|11625.5|11685.7|11683.9|11610.1|11608.3|0
1741704600000|2025-03-11 14:50:00|11628.2|11626.4|11717.1|11715.3|11720.5|11718.7|11620.3|11618.5|0
1741704900000|2025-03-11 14:55:00|11717.5|11715.7|11648.5|11646.7|11717.9|11716.1|11646.9|11645.1|0
1741705200000|2025-03-11 15:00:00|11648.6|11646.8|11664.1|11662.3|11693.3|11691.5|11627.3|11625.5|0
1741705500000|2025-03-11 15:05:00|11663.9|11662.1|11765.1|11763.3|11768.7|11766.9|11658.8|11657|0
1741705800000|2025-03-11 15:10:00|11763.1|11761.3|11759.4|11757.6|11796.9|11795.1|11743.3|11741.5|0
1741706100000|2025-03-11 15:15:00|11759.2|11757.4|11761.8|11760|11784.4|11782.6|11749.9|11748.1|0
1741706400000|2025-03-11 15:20:00|11762.1|11760.3|11728.7|11726.9|11771.6|11769.8|11720.7|11718.9|0
1741706700000|2025-03-11 15:25:00|11727.8|11726|11744.2|11742.4|11771.8|11770|11727.3|11725.5|0
1741707000000|2025-03-11 15:30:00|11743.8|11742|11783.8|11782|11790.5|11788.7|11734.8|11733|0
1741707300000|2025-03-11 15:35:00|11782.8|11781|11787.9|11786.1|11791.9|11790.1|11748.7|11746.9|0
1741707600000|2025-03-11 15:40:00|11787.5|11785.7|11814.6|11812.8|11835.4|11833.6|11786.2|11784.4|0
1741707900000|2025-03-11 15:45:00|11812.9|11811.1|11808.2|11806.4|11817.3|11815.5|11779.9|11778.1|0
1741708200000|2025-03-11 15:50:00|11808.9|11807.1|11794.3|11792.5|11816.7|11814.9|11778.6|11776.8|0
1741708500000|2025-03-11 15:55:00|11794.1|11792.3|11741|11739.2|11796.7|11794.9|11738.2|11736.4|0
1741708800000|2025-03-11 16:00:00|11740.2|11738.4|11740.4|11738.6|11762.7|11760.9|11718.9|11717.1|0
1741709100000|2025-03-11 16:05:00|11740|11738.2|11708.7|11706.9|11744.6|11742.8|11703.1|11701.3|0
1741709400000|2025-03-11 16:10:00|11708.8|11707|11691.6|11689.8|11717.1|11715.3|11688.6|11686.8|0
1741709700000|2025-03-11 16:15:00|11691|11689.2|11712.2|11710.4|11714|11712.2|11690.7|11688.9|0
1741710000000|2025-03-11 16:20:00|11712.5|11710.7|11723.3|11721.5|11736.8|11735|11709.8|11708|0
1741710300000|2025-03-11 16:25:00|11724.2|11722.4|11725.5|11723.7|11745.8|11744|11721.8|11720|0
1741710600000|2025-03-11 16:30:00|11725.6|11723.8|11749.3|11747.5|11753.7|11751.9|11725.6|11723.8|0
1741710900000|2025-03-11 16:35:00|11748.7|11746.9|11719.8|11718|11760.6|11758.8|11719.4|11717.6|0
1741711200000|2025-03-11 16:40:00|11721|11719.2|11703.4|11701.6|11738.6|11736.8|11689.2|11687.4|0
1741711500000|2025-03-11 16:45:00|11705.5|11703.7|11716.2|11714.4|11720.9|11719.1|11703.3|11701.5|0
1741711800000|2025-03-11 16:50:00|11716.1|11714.3|11680.9|11679.1|11725.4|11723.6|11667.1|11665.3|0
1741712100000|2025-03-11 16:55:00|11681|11679.2|11679.6|11677.8|11698.3|11696.5|11662.2|11660.4|0
1741712400000|2025-03-11 17:00:00|11679.5|11677.7|11653.2|11651.4|11681.8|11680|11648.3|11646.5|0
1741712700000|2025-03-11 17:05:00|11653.6|11651.8|11658.8|11657|11664.5|11662.7|11645.6|11643.8|0
1741713000000|2025-03-11 17:10:00|11658.4|11656.6|11646.8|11645|11664.6|11662.8|11642.9|11641.1|0
1741713300000|2025-03-11 17:15:00|11648.2|11646.4|11646.2|11644.4|11668.9|11667.1|11638.2|11636.4|0
1741713600000|2025-03-11 17:20:00|11643.7|11641.9|11603.3|11601.5|11652.3|11650.5|11589.2|11587.4|0
1741713900000|2025-03-11 17:25:00|11605.5|11603.7|11584.1|11582.3|11609.5|11607.7|11580.1|11578.3|0
1741714200000|2025-03-11 17:30:00|11580.1|11578.3|11591.4|11589.6|11609.1|11607.3|11576.1|11574.3|0
1741714500000|2025-03-11 17:35:00|11591.5|11589.7|11610.1|11608.3|11612.4|11610.6|11580.1|11578.3|0
1741714800000|2025-03-11 17:40:00|11613.2|11611.4|11660.4|11658.6|11660.4|11658.6|11610.3|11608.5|0
1741715100000|2025-03-11 17:45:00|11661.2|11659.4|11694.5|11692.7|11705.1|11703.3|11655.9|11654.1|0
1741715400000|2025-03-11 17:50:00|11692.8|11691|11689.4|11687.6|11708.2|11706.4|11672.6|11670.8|0
1741715700000|2025-03-11 17:55:00|11691|11689.2|11672.4|11670.6|11691.6|11689.8|11643.5|11641.7|0
1741716000000|2025-03-11 18:00:00|11672.3|11670.5|11738.6|11736.8|11752.3|11750.5|11670.2|11668.4|0
1741716300000|2025-03-11 18:05:00|11739.4|11737.6|11747.8|11746|11764.7|11762.9|11720.6|11718.8|0
1741716600000|2025-03-11 18:10:00|11747.2|11745.4|11779.3|11777.5|11782.2|11780.4|11746.9|11745.1|0
1741716900000|2025-03-11 18:15:00|11779.5|11777.7|11775.6|11773.8|11779.5|11777.7|11760.1|11758.3|0
1741717200000|2025-03-11 18:20:00|11775.1|11773.3|11796.2|11794.4|11819.9|11818.1|11765.3|11763.5|0
1741717500000|2025-03-11 18:25:00|11794.6|11792.8|11794.8|11793|11807|11805.2|11779.8|11778|0
1741717800000|2025-03-11 18:30:00|11794.5|11792.7|11777.8|11776|11800.5|11798.7|11768.4|11766.6|0
1741718100000|2025-03-11 18:35:00|11777.9|11776.1|11805.1|11803.3|11808.6|11806.8|11767.7|11765.9|0
1741718400000|2025-03-11 18:40:00|11806.5|11804.7|11852.4|11850.6|11860.4|11858.6|11801.9|11800.1|0
1741718700000|2025-03-11 18:45:00|11856.8|11855|11876.5|11874.7|11877.3|11875.5|11848|11846.2|0
1741719000000|2025-03-11 18:50:00|11877.5|11875.7|11905.5|11903.7|11926.5|11924.7|11873|11871.2|0
1741719300000|2025-03-11 18:55:00|11905.7|11903.9|11883.1|11881.3|11905.7|11903.9|11871.8|11870|0
1741719600000|2025-03-11 19:00:00|11883.8|11882|11861.1|11859.3|11883.8|11882|11830.6|11828.8|0
1741719900000|2025-03-11 19:05:00|11863.1|11861.3|11898.1|11896.3|11912.9|11911.1|11863.1|11861.3|0
1741720200000|2025-03-11 19:10:00|11897.5|11895.7|11842.1|11840.3|11897.7|11895.9|11841.4|11839.6|0
1741720500000|2025-03-11 19:15:00|11841.9|11840.1|11822.3|11820.5|11841.9|11840.1|11811.5|11809.7|0
1741720800000|2025-03-11 19:20:00|11824.2|11822.4|11792.1|11790.3|11862.5|11860.7|11789.8|11788|0
1741721100000|2025-03-11 19:25:00|11793.1|11791.3|11827.9|11826.1|11844.4|11842.6|11789.5|11787.7|0
1741721400000|2025-03-11 19:30:00|11829.8|11828|11806|11804.2|11834.5|11832.7|11802.8|11801|0
1741721700000|2025-03-11 19:35:00|11806.8|11805|11797.4|11795.6|11827.2|11825.4|11792.8|11791|0
1741722000000|2025-03-11 19:40:00|11797.6|11795.8|11814|11812.2|11814.6|11812.8|11780.9|11779.1|0
1741722300000|2025-03-11 19:45:00|11812.2|11810.4|11838.4|11836.6|11840.4|11838.6|11796.9|11795.1|0
1741722600000|2025-03-11 19:50:00|11826|11824.2|11780.2|11778.4|11826.3|11824.5|11758.9|11757.1|0
1741722900000|2025-03-11 19:55:00|11774.3|11772.5|11718|11716.2|11774.3|11772.5|11715|11713.2|0
1741723200000|2025-03-11 20:00:00|11717.5|11714.5|11702.5|11699.5|11718.6|11715.6|11698|11695|0
1741723500000|2025-03-11 20:05:00|11702.6|11699.6|11706.8|11703.8|11706.8|11703.8|11694.5|11691.5|0
1741723800000|2025-03-11 20:10:00|11706.9|11703.9|11721|11718|11721.7|11718.7|11702|11699|0
1741724100000|2025-03-11 20:15:00|11720.3|11717.3|11712.4|11709.4|11720.3|11717.3|11712.3|11709.3|0
1741724400000|2025-03-11 20:20:00|11712.6|11709.6|11704.9|11701.9|11712.9|11709.9|11702.3|11699.3|0
1741724700000|2025-03-11 20:25:00|11705.2|11702.2|11701.4|11698.4|11705.2|11702.2|11698.1|11695.1|0
1741725000000|2025-03-11 20:30:00|11701.6|11698.6|11704.9|11701.9|11706.7|11703.7|11701.3|11698.3|0
1741725300000|2025-03-11 20:35:00|11705|11702|11682.7|11679.7|11706.3|11703.3|11682.7|11679.7|0
1741725600000|2025-03-11 20:40:00|11682.9|11679.9|11696.6|11693.6|11696.7|11693.7|11680.9|11677.9|0
1741725900000|2025-03-11 20:45:00|11696.2|11693.2|11696.7|11693.7|11701.2|11698.2|11696.2|11693.2|0
1741726200000|2025-03-11 20:50:00|11696.4|11693.4|11692.8|11689.8|11696.8|11693.8|11691.9|11688.9|0
1741726500000|2025-03-11 20:55:00|11692.5|11689.5|11690.4|11687.4|11693.4|11690.4|11689.6|11686.6|0
1741726800000|2025-03-11 21:00:00|11690.1|11687.1|11691|11688|11691.7|11688.7|11689.6|11686.6|0
1741727100000|2025-03-11 21:05:00|11690.7|11687.7|11693.4|11690.4|11694.4|11691.4|11690.5|11687.5|0
1741727400000|2025-03-11 21:10:00|11693.8|11690.8|11694.1|11691.1|11695.8|11692.8|11693.5|11690.5|0
1741727700000|2025-03-11 21:15:00|11694.5|11691.5|11695.1|11692.1|11695.6|11692.6|11693.6|11690.6|0
1741728000000|2025-03-11 21:20:00|11695.2|11692.2|11697.4|11694.4|11698.7|11695.7|11694.8|11691.8|0
1741728300000|2025-03-11 21:25:00|11696.8|11693.8|11689|11686|11697.2|11694.2|11689|11686|0
1741728600000|2025-03-11 21:30:00|11688.9|11685.9|11689.6|11686.6|11692.5|11689.5|11688|11685|0
1741728900000|2025-03-11 21:35:00|11689.7|11686.7|11690.2|11687.2|11690.5|11687.5|11688.6|11685.6|0
1741729200000|2025-03-11 21:40:00|11690.3|11687.3|11692.8|11689.8|11693|11690|11689.4|11686.4|0
1741729500000|2025-03-11 21:45:00|11693.2|11690.2|11695.3|11692.3|11695.3|11692.3|11692.7|11689.7|0
1741729800000|2025-03-11 21:50:00|11695.5|11692.5|11697.3|11694.3|11697.8|11694.8|11693.7|11690.7|0
1741730100000|2025-03-11 21:55:00|11695.5|11692.5|11696.2|11693.2|11696.5|11693.5|11695.2|11692.2|0
1741730400000|2025-03-11 22:00:00|11696.5|11693.5|11700.8|11697.8|11707.2|11704.2|11696.5|11693.5|0
1741730700000|2025-03-11 22:05:00|11700.7|11697.7|11704.7|11701.7|11704.8|11701.8|11700.4|11697.4|0
1741731000000|2025-03-11 22:10:00|11704.5|11701.5|11725|11722|11725.1|11722.1|11704.5|11701.5|0
1741731300000|2025-03-11 22:15:00|11724.9|11721.9|11721.3|11718.3|11730.1|11727.1|11720|11717|0
1741731600000|2025-03-11 22:20:00|11721.7|11718.7|11720.9|11717.9|11724.2|11721.2|11719.2|11716.2|0
1741731900000|2025-03-11 22:25:00|11720.7|11717.7|11720.3|11717.3|11720.7|11717.7|11714.4|11711.4|0
1741732200000|2025-03-11 22:30:00|11720.5|11717.5|11722.2|11719.2|11723.2|11720.2|11719.7|11716.7|0
1741732500000|2025-03-11 22:35:00|11722.3|11719.3|11726.6|11723.6|11728.2|11725.2|11721.5|11718.5|0
1741732800000|2025-03-11 22:40:00|11726.7|11723.7|11733.3|11730.3|11734.6|11731.6|11726.7|11723.7|0
1741733100000|2025-03-11 22:45:00|11733.4|11730.4|11737|11734|11737.3|11734.3|11733.4|11730.4|0
1741733400000|2025-03-11 22:50:00|11736.9|11733.9|11742.1|11739.1|11745.3|11742.3|11736.6|11733.6|0
1741733700000|2025-03-11 22:55:00|11742.5|11739.5|11747.2|11744.2|11750.2|11747.2|11742.3|11739.3|0
1741734000000|2025-03-11 23:00:00|11747.7|11744.7|11744.3|11741.3|11750.4|11747.4|11742.8|11739.8|0
1741734300000|2025-03-11 23:05:00|11744.1|11741.1|11747.3|11744.3|11749.4|11746.4|11744.1|11741.1|0
1741734600000|2025-03-11 23:10:00|11747.2|11744.2|11743.4|11740.4|11747.6|11744.6|11741.3|11738.3|0
1741734900000|2025-03-11 23:15:00|11743.5|11740.5|11741.3|11738.3|11744.4|11741.4|11736.8|11733.8|0
1741735200000|2025-03-11 23:20:00|11744.3|11741.3|11744.5|11741.5|11751.9|11748.9|11742.6|11739.6|0
1741735500000|2025-03-11 23:25:00|11744.7|11741.7|11732.5|11729.5|11744.7|11741.7|11731|11728|0
1741735800000|2025-03-11 23:30:00|11733.2|11730.2|11729.4|11726.4|11736.3|11733.3|11727.4|11724.4|0
1741736100000|2025-03-11 23:35:00|11729.5|11726.5|11728.2|11725.2|11731.9|11728.9|11727.5|11724.5|0
1741736400000|2025-03-11 23:40:00|11728.1|11725.1|11729.2|11726.2|11730|11727|11726.9|11723.9|0
1741736700000|2025-03-11 23:45:00|11729.3|11726.3|11731|11728|11731.1|11728.1|11727.8|11724.8|0
1741737000000|2025-03-11 23:50:00|11731.3|11728.3|11741.7|11738.7|11742.1|11739.1|11730|11727|0
1741737300000|2025-03-11 23:55:00|11741.9|11738.9|11752.1|11747.1|11752.1|11747.9|11741.4|11738.4|0
1741737600000|2025-03-12 00:00:00|11753.2|11748.2|11748.4|11743.4|11757.2|11752.2|11744.6|11739.6|0
1741737900000|2025-03-12 00:05:00|11748.5|11743.5|11747.6|11742.6|11753|11748|11738.6|11733.6|0
1741738200000|2025-03-12 00:10:00|11747|11742|11753.3|11748.3|11759.3|11754.3|11744.5|11739.5|0
1741738500000|2025-03-12 00:15:00|11753|11748|11748.8|11743.8|11756|11751|11744.9|11739.9|0
1741738800000|2025-03-12 00:20:00|11748.5|11743.5|11765.3|11760.3|11765.8|11760.8|11744.6|11739.6|0
1741739100000|2025-03-12 00:25:00|11765.2|11760.2|11759.3|11754.3|11766.4|11761.4|11758.4|11753.4|0
1741739400000|2025-03-12 00:30:00|11759.2|11754.2|11753.4|11748.4|11762.9|11757.9|11753|11748|0
1741739700000|2025-03-12 00:35:00|11753.3|11748.3|11736.8|11731.8|11753.6|11748.6|11735.4|11730.4|0
1741740000000|2025-03-12 00:40:00|11736.9|11731.9|11735|11730|11737.4|11732.4|11729.2|11724.2|0
1741740300000|2025-03-12 00:45:00|11734.9|11729.9|11733.3|11728.3|11738.8|11733.8|11730.1|11725.1|0
1741740600000|2025-03-12 00:50:00|11733.4|11728.4|11738.5|11733.5|11739|11734|11732.6|11727.6|0
1741740900000|2025-03-12 00:55:00|11738.4|11733.4|11745.2|11740.2|11745.6|11740.6|11737.7|11732.7|0
1741741200000|2025-03-12 01:00:00|11745.3|11740.3|11749.9|11744.9|11753.1|11748.1|11742.5|11737.5|0
1741741500000|2025-03-12 01:05:00|11750.5|11745.5|11740.8|11735.8|11750.5|11745.5|11737.2|11732.2|0
1741741800000|2025-03-12 01:10:00|11740.6|11735.6|11739.4|11734.4|11743.5|11738.5|11737.8|11732.8|0
1741742100000|2025-03-12 01:15:00|11739.3|11734.3|11738|11733|11745.3|11740.3|11735.8|11730.8|0
1741742400000|2025-03-12 01:20:00|11738.8|11733.8|11744.9|11739.9|11745.6|11740.6|11736|11731|0
1741742700000|2025-03-12 01:25:00|11744.8|11739.8|11733.8|11728.8|11747|11742|11732.6|11727.6|0
1741743000000|2025-03-12 01:30:00|11733.9|11728.9|11732.1|11727.1|11742.1|11737.1|11730.1|11725.1|0
1741743300000|2025-03-12 01:35:00|11732|11727|11746.2|11741.2|11750.9|11745.9|11730|11725|0
1741743600000|2025-03-12 01:40:00|11746.1|11741.1|11747.8|11742.8|11752.1|11747.1|11744.4|11739.4|0
1741743900000|2025-03-12 01:45:00|11748.2|11743.2|11752.1|11747.1|11754.3|11749.3|11747.1|11742.1|0
1741744200000|2025-03-12 01:50:00|11751.4|11746.4|11752.7|11747.7|11755.3|11750.3|11749.7|11744.7|0
1741744500000|2025-03-12 01:55:00|11752.8|11747.8|11748.8|11743.8|11755.8|11750.8|11747|11742|0
1741744800000|2025-03-12 02:00:00|11748.7|11743.7|11749.6|11744.6|11751.9|11746.9|11746.4|11741.4|0
1741745100000|2025-03-12 02:05:00|11749.2|11744.2|11747.4|11742.4|11752|11747|11745.1|11740.1|0
1741745400000|2025-03-12 02:10:00|11747.3|11742.3|11759.8|11754.8|11760.5|11755.5|11747.3|11742.3|0
1741745700000|2025-03-12 02:15:00|11759.7|11754.7|11759.9|11754.9|11762|11757|11754|11749|0
1741746000000|2025-03-12 02:20:00|11759.8|11754.8|11757|11752|11759.9|11754.9|11756.5|11751.5|0
1741746300000|2025-03-12 02:25:00|11757.2|11752.2|11755.5|11750.5|11757.7|11752.7|11752.9|11747.9|0
1741746600000|2025-03-12 02:30:00|11755.6|11750.6|11749.8|11744.8|11756.8|11751.8|11749.4|11744.4|0
1741746900000|2025-03-12 02:35:00|11749.7|11744.7|11743.9|11738.9|11752.4|11747.4|11742.8|11737.8|0
1741747200000|2025-03-12 02:40:00|11744.1|11739.1|11744.6|11739.6|11744.7|11739.7|11738.9|11733.9|0
1741747500000|2025-03-12 02:45:00|11744.5|11739.5|11744.4|11739.4|11746.8|11741.8|11741.9|11736.9|0
1741747800000|2025-03-12 02:50:00|11744.3|11739.3|11738.6|11733.6|11744.9|11739.9|11738.3|11733.3|0
1741748100000|2025-03-12 02:55:00|11738.3|11733.3|11737.3|11732.3|11738.3|11733.3|11734|11729|0
1741748400000|2025-03-12 03:00:00|11737.4|11732.4|11744.4|11739.4|11746.5|11741.5|11737.4|11732.4|0
1741748700000|2025-03-12 03:05:00|11744.2|11739.2|11745.2|11740.2|11746.2|11741.2|11741.7|11736.7|0
1741749000000|2025-03-12 03:10:00|11745.3|11740.3|11742.1|11737.1|11746.6|11741.6|11738.5|11733.5|0
1741749300000|2025-03-12 03:15:00|11742.2|11737.2|11733.4|11728.4|11742.9|11737.9|11732.1|11727.1|0
1741749600000|2025-03-12 03:20:00|11733.6|11728.6|11728|11723|11734.2|11729.2|11724.8|11719.8|0
1741749900000|2025-03-12 03:25:00|11728.1|11723.1|11736.3|11731.3|11737.3|11732.3|11726.3|11721.3|0
1741750200000|2025-03-12 03:30:00|11736.4|11731.4|11730.4|11725.4|11737.2|11732.2|11725.7|11720.7|0
1741750500000|2025-03-12 03:35:00|11730.3|11725.3|11739.5|11734.5|11739.9|11734.9|11729.4|11724.4|0
1741750800000|2025-03-12 03:40:00|11739.8|11734.8|11739.1|11734.1|11740.9|11735.9|11737.5|11732.5|0
1741751100000|2025-03-12 03:45:00|11738.9|11733.9|11741.1|11736.1|11741.5|11736.5|11738.5|11733.5|0
1741751400000|2025-03-12 03:50:00|11741.2|11736.2|11741.3|11736.3|11741.7|11736.7|11738.6|11733.6|0
1741751700000|2025-03-12 03:55:00|11741.2|11736.2|11734.8|11729.8|11741.2|11736.2|11732.8|11727.8|0
1741752000000|2025-03-12 04:00:00|11734.5|11729.5|11732.4|11727.4|11738.1|11733.1|11730.9|11725.9|0
1741752300000|2025-03-12 04:05:00|11732.5|11727.5|11728.9|11723.9|11733.1|11728.1|11726.3|11721.3|0
1741752600000|2025-03-12 04:10:00|11728.6|11723.6|11736.7|11731.7|11736.8|11731.8|11727.9|11722.9|0
1741752900000|2025-03-12 04:15:00|11736.6|11731.6|11744|11739|11744.7|11739.7|11734.8|11729.8|0
1741753200000|2025-03-12 04:20:00|11743.9|11738.9|11746.7|11741.7|11747.9|11742.9|11743.3|11738.3|0
1741753500000|2025-03-12 04:25:00|11746.6|11741.6|11746.6|11741.6|11749.6|11744.6|11744.8|11739.8|0
1741753800000|2025-03-12 04:30:00|11746.4|11741.4|11747.9|11742.9|11747.9|11742.9|11741.4|11736.4|0
1741754100000|2025-03-12 04:35:00|11747.8|11742.8|11744.6|11739.6|11748.8|11743.8|11741.5|11736.5|0
1741754400000|2025-03-12 04:40:00|11744.7|11739.7|11741.1|11736.1|11744.9|11739.9|11739.4|11734.4|0
1741754700000|2025-03-12 04:45:00|11741.2|11736.2|11739.8|11734.8|11741.7|11736.7|11738.1|11733.1|0
1741755000000|2025-03-12 04:50:00|11739.7|11734.7|11738.6|11733.6|11742|11737|11738|11733|0
1741755300000|2025-03-12 04:55:00|11738.7|11733.7|11737.2|11732.2|11742.1|11737.1|11735.1|11730.1|0
1741755600000|2025-03-12 05:00:00|11737.8|11732.8|11738.2|11733.2|11741.5|11736.5|11735.5|11730.5|0
1741755900000|2025-03-12 05:05:00|11738.1|11733.1|11736.5|11731.5|11739|11734|11733.1|11728.1|0
1741756200000|2025-03-12 05:10:00|11736.6|11731.6|11739.7|11734.7|11741.1|11736.1|11736.6|11731.6|0
1741756500000|2025-03-12 05:15:00|11739.8|11734.8|11737.1|11732.1|11739.8|11734.8|11733.5|11728.5|0
1741756800000|2025-03-12 05:20:00|11737.2|11732.2|11738.5|11733.5|11739.2|11734.2|11735.2|11730.2|0
1741757100000|2025-03-12 05:25:00|11738.4|11733.4|11737.3|11732.3|11740.8|11735.8|11732.9|11727.9|0
1741757400000|2025-03-12 05:30:00|11737.4|11732.4|11746|11741|11746.7|11741.7|11737.4|11732.4|0
1741757700000|2025-03-12 05:35:00|11746.1|11741.1|11749.7|11744.7|11749.7|11744.7|11743.8|11738.8|0
1741758000000|2025-03-12 05:40:00|11749.3|11744.3|11750.2|11745.2|11751|11746|11746.9|11741.9|0
1741758300000|2025-03-12 05:45:00|11750.1|11745.1|11749.2|11744.2|11750.8|11745.8|11747.1|11742.1|0
1741758600000|2025-03-12 05:50:00|11749.1|11744.1|11750.8|11745.8|11753.1|11748.1|11748.6|11743.6|0
1741758900000|2025-03-12 05:55:00|11750.9|11745.9|11754|11749|11756.5|11751.5|11750.9|11745.9|0
1741759200000|2025-03-12 06:00:00|11754.4|11749.4|11746.9|11741.9|11754.6|11749.6|11745.5|11740.5|0
1741759500000|2025-03-12 06:05:00|11745.8|11740.8|11747.4|11742.4|11748.5|11743.5|11744.4|11739.4|0
1741759800000|2025-03-12 06:10:00|11747.3|11742.3|11740.3|11735.3|11747.3|11742.3|11739.3|11734.3|0
1741760100000|2025-03-12 06:15:00|11740.2|11735.2|11741.6|11736.6|11742.4|11737.4|11738.8|11733.8|0
1741760400000|2025-03-12 06:20:00|11741.5|11736.5|11739.1|11734.1|11743.1|11738.1|11734.4|11729.4|0
1741760700000|2025-03-12 06:25:00|11739.2|11734.2|11737.1|11732.1|11743.4|11738.4|11736|11731|0
1741761000000|2025-03-12 06:30:00|11737.2|11732.2|11736.4|11731.4|11742|11737|11733.6|11728.6|0
1741761300000|2025-03-12 06:35:00|11736.8|11731.8|11741.4|11736.4|11744.7|11739.7|11736.4|11731.4|0
1741761600000|2025-03-12 06:40:00|11741.7|11736.7|11738.8|11733.8|11743.1|11738.1|11737.5|11732.5|0
1741761900000|2025-03-12 06:45:00|11738.7|11733.7|11718.4|11713.4|11740.6|11735.6|11718.4|11713.4|0
1741762200000|2025-03-12 06:50:00|11718.6|11713.6|11705|11700|11719.8|11714.8|11704.3|11699.3|0
1741762500000|2025-03-12 06:55:00|11705.1|11700.1|11709.6|11704.6|11712.6|11707.6|11699.4|11694.4|0
1741762800000|2025-03-12 07:00:00|11710.4|11705.4|11717.5|11712.5|11719.5|11714.5|11699.8|11694.8|0
1741763100000|2025-03-12 07:05:00|11717.3|11712.3|11702.8|11697.8|11721.9|11716.9|11699|11694|0
1741763400000|2025-03-12 07:10:00|11704.7|11699.7|11697.4|11692.4|11711.8|11706.8|11694.3|11689.3|0
1741763700000|2025-03-12 07:15:00|11697.3|11692.3|11707.4|11702.4|11707.7|11702.7|11695.8|11690.8|0
1741764000000|2025-03-12 07:20:00|11707.3|11702.3|11708.6|11703.6|11711.3|11706.3|11692.6|11687.6|0
1741764300000|2025-03-12 07:25:00|11708.8|11703.8|11711.7|11706.7|11718.2|11713.2|11708.6|11703.6|0
1741764600000|2025-03-12 07:30:00|11711.4|11706.4|11716.9|11711.9|11720.7|11715.7|11709.9|11704.9|0
1741764900000|2025-03-12 07:35:00|11716.7|11711.7|11715|11710|11717|11712|11701|11696|0
1741765200000|2025-03-12 07:40:00|11714.8|11709.8|11731.7|11726.7|11734.4|11729.4|11714.3|11709.3|0
1741765500000|2025-03-12 07:45:00|11731.3|11726.3|11736.4|11731.4|11740|11735|11731.1|11726.1|0
1741765800000|2025-03-12 07:50:00|11736.5|11731.5|11749.1|11744.1|11754.8|11749.8|11735.5|11730.5|0
1741766100000|2025-03-12 07:55:00|11749|11744|11751.2|11746.2|11753.1|11748.1|11747.1|11742.1|0
1741766400000|2025-03-12 08:00:00|11751.3|11746.3|11793.6|11790.6|11796.1|11793.1|11741.4|11738.4|0
1741766700000|2025-03-12 08:05:00|11793.8|11790.8|11774|11771|11793.8|11790.8|11773.8|11770.8|0
1741767000000|2025-03-12 08:10:00|11776.7|11773.7|11773.2|11770.2|11780.6|11777.6|11767.9|11764.9|0
1741767300000|2025-03-12 08:15:00|11773|11770|11776|11773|11777.9|11774.9|11771.2|11768.2|0
1741767600000|2025-03-12 08:20:00|11776.1|11773.1|11770.2|11767.2|11777|11774|11766.3|11763.3|0
1741767900000|2025-03-12 08:25:00|11770.1|11767.1|11754.8|11751.8|11770.6|11767.6|11753.8|11750.8|0
1741768200000|2025-03-12 08:30:00|11755|11752|11761.1|11758.1|11762.5|11759.5|11755|11752|0
1741768500000|2025-03-12 08:35:00|11760.9|11757.9|11773.7|11770.7|11773.7|11770.7|11756.2|11753.2|0
1741768800000|2025-03-12 08:40:00|11773.4|11770.4|11788.5|11785.5|11789.4|11786.4|11773.2|11770.2|0
1741769100000|2025-03-12 08:45:00|11788.1|11785.1|11815.2|11812.2|11832.4|11829.4|11787.4|11784.4|0
1741769400000|2025-03-12 08:50:00|11815.4|11812.4|11816.5|11813.5|11819.5|11816.5|11812|11809|0
1741769700000|2025-03-12 08:55:00|11816.6|11813.6|11822.8|11819.8|11825|11822|11814.8|11811.8|0
1741770000000|2025-03-12 09:00:00|11822.5|11819.5|11817.4|11814.4|11825.8|11822.8|11816.8|11813.8|0
1741770300000|2025-03-12 09:05:00|11817.3|11814.3|11817.2|11814.2|11817.5|11814.5|11811.6|11808.6|0
1741770600000|2025-03-12 09:10:00|11817.1|11814.1|11812.4|11809.4|11818.4|11815.4|11809.7|11806.7|0
1741770900000|2025-03-12 09:15:00|11811.6|11808.6|11810.3|11807.3|11812|11809|11808.1|11805.1|0
1741771200000|2025-03-12 09:20:00|11810.2|11807.2|11814.8|11811.8|11814.8|11811.8|11809.6|11806.6|0
1741771500000|2025-03-12 09:25:00|11814.5|11811.5|11816.8|11813.8|11817.5|11814.5|11811.7|11808.7|0
1741771800000|2025-03-12 09:30:00|11816.7|11813.7|11818.9|11815.9|11819.4|11816.4|11813.4|11810.4|0
1741772100000|2025-03-12 09:35:00|11818.2|11815.2|11817|11814|11819.6|11816.6|11814.1|11811.1|0
1741772400000|2025-03-12 09:40:00|11817.3|11814.3|11809.2|11806.2|11818.9|11815.9|11809.2|11806.2|0
1741772700000|2025-03-12 09:45:00|11809.3|11806.3|11815.6|11812.6|11815.8|11812.8|11807.5|11804.5|0
1741773000000|2025-03-12 09:50:00|11815.4|11812.4|11819.4|11816.4|11820.1|11817.1|11815.4|11812.4|0
1741773300000|2025-03-12 09:55:00|11819.8|11816.8|11824.2|11821.2|11824.2|11821.2|11815.8|11812.8|0
1741773600000|2025-03-12 10:00:00|11824.1|11821.1|11825.4|11822.4|11826.9|11823.9|11821.4|11818.4|0
1741773900000|2025-03-12 10:05:00|11826.2|11823.2|11819.6|11816.6|11826.2|11823.2|11816.9|11813.9|0
1741774200000|2025-03-12 10:10:00|11819.4|11816.4|11817.7|11814.7|11821.5|11818.5|11817.3|11814.3|0
1741774500000|2025-03-12 10:15:00|11817.6|11814.6|11819.6|11816.6|11820.3|11817.3|11816.1|11813.1|0
1741774800000|2025-03-12 10:20:00|11819.8|11816.8|11818.1|11815.1|11819.8|11816.8|11817.3|11814.3|0
1741775100000|2025-03-12 10:25:00|11818.4|11815.4|11816.8|11813.8|11819.2|11816.2|11816.5|11813.5|0
1741775400000|2025-03-12 10:30:00|11817|11814|11815.4|11812.4|11818.3|11815.3|11813.8|11810.8|0
1741775700000|2025-03-12 10:35:00|11815.1|11812.1|11824.3|11821.3|11824.6|11821.6|11813.9|11810.9|0
1741776000000|2025-03-12 10:40:00|11824.6|11821.6|11823.4|11820.4|11827.1|11824.1|11822|11819|0
1741776300000|2025-03-12 10:45:00|11823.2|11820.2|11826.3|11823.3|11828.2|11825.2|11822.2|11819.2|0
1741776600000|2025-03-12 10:50:00|11826.8|11823.8|11828.9|11825.9|11832.2|11829.2|11826.6|11823.6|0
1741776900000|2025-03-12 10:55:00|11828.8|11825.8|11828.8|11825.8|11831.3|11828.3|11825.7|11822.7|0
1741777200000|2025-03-12 11:00:00|11828.5|11825.5|11838.1|11835.1|11842.4|11839.4|11828.5|11825.5|0
1741777500000|2025-03-12 11:05:00|11838.2|11835.2|11832.6|11829.6|11839.3|11836.3|11832.5|11829.5|0
1741777800000|2025-03-12 11:10:00|11832.5|11829.5|11837.2|11834.2|11838.8|11835.8|11832.5|11829.5|0
1741778100000|2025-03-12 11:15:00|11836.9|11833.9|11845|11842|11845.2|11842.2|11836.1|11833.1|0
1741778400000|2025-03-12 11:20:00|11844.9|11841.9|11852.3|11849.3|11852.5|11849.5|11842.5|11839.5|0
1741778700000|2025-03-12 11:25:00|11854.6|11851.6|11852.3|11849.3|11855.1|11852.1|11850.8|11847.8|0
1741779000000|2025-03-12 11:30:00|11852.1|11849.1|11862.2|11859.2|11864.5|11861.5|11850|11847|0
1741779300000|2025-03-12 11:35:00|11862|11859|11863.3|11860.3|11866.1|11863.1|11861.1|11858.1|0
1741779600000|2025-03-12 11:40:00|11863.1|11860.1|11857.5|11854.5|11864.2|11861.2|11857.1|11854.1|0
1741779900000|2025-03-12 11:45:00|11857.4|11854.4|11855.1|11852.1|11858.7|11855.7|11852|11849|0
1741780200000|2025-03-12 11:50:00|11855|11852|11852|11849|11857.6|11854.6|11852|11849|0
1741780500000|2025-03-12 11:55:00|11852.1|11849.1|11849.9|11846.9|11855.2|11852.2|11849.9|11846.9|0
1741780800000|2025-03-12 12:00:00|11849.6|11846.6|11846.4|11843.4|11851.5|11848.5|11844.5|11841.5|0
1741781100000|2025-03-12 12:05:00|11846.5|11843.5|11843.4|11840.4|11851.3|11848.3|11842.9|11839.9|0
1741781400000|2025-03-12 12:10:00|11843.3|11840.3|11846.3|11843.3|11846.3|11843.3|11840.8|11837.8|0
1741781700000|2025-03-12 12:15:00|11846.2|11843.2|11862.5|11859.5|11864.5|11861.5|11846.1|11843.1|0
1741782000000|2025-03-12 12:20:00|11862.7|11859.7|11864.4|11861.4|11866.4|11863.4|11855.3|11852.3|0
1741782300000|2025-03-12 12:25:00|11865.3|11862.3|11866.4|11863.4|11866.4|11863.4|11858.8|11855.8|0
1741782600000|2025-03-12 12:30:00|11912.6|11909.6|11969.6|11966.6|11986|11983|11898.5|11895.5|0
1741782900000|2025-03-12 12:35:00|11971.1|11968.1|11959.2|11956.2|11984.5|11981.5|11959.2|11956.2|0
1741783200000|2025-03-12 12:40:00|11958.7|11955.7|11941.4|11938.4|11960.8|11957.8|11936.7|11933.7|0
1741783500000|2025-03-12 12:45:00|11941.9|11938.9|11961.5|11958.5|11965|11962|11936.3|11933.3|0
1741783800000|2025-03-12 12:50:00|11961.6|11958.6|11984.6|11981.6|11984.8|11981.8|11961.6|11958.6|0
1741784100000|2025-03-12 12:55:00|11984.4|11981.4|11990.5|11987.5|11994.4|11991.4|11983.8|11980.8|0
1741784400000|2025-03-12 13:00:00|11990.7|11987.7|12000.9|11997.9|12005.2|12002.2|11980.9|11977.9|0
1741784700000|2025-03-12 13:05:00|12000.3|11997.3|11994.6|11991.6|12007.6|12004.6|11993.7|11990.7|0
1741785000000|2025-03-12 13:10:00|11995.5|11992.5|11985.6|11982.6|11996.7|11993.7|11980.5|11977.5|0
1741785300000|2025-03-12 13:15:00|11985.4|11982.4|11977.6|11974.6|11995.3|11992.3|11977.5|11974.5|0
1741785600000|2025-03-12 13:20:00|11978.1|11975.1|11989|11986|11989|11986|11978|11975|0
1741785900000|2025-03-12 13:25:00|11993.6|11990.6|11992.4|11989.4|12019.8|12016.8|11990.6|11987.6|0
1741786200000|2025-03-12 13:30:00|11995.6|11992.6|12049.3|12047.5|12087.9|12086.1|11989.3|11986.3|0
1741786500000|2025-03-12 13:35:00|12050|12048.2|12096.7|12094.9|12100.6|12098.8|12047.8|12046|0
1741786800000|2025-03-12 13:40:00|12097.5|12095.7|12028.6|12026.8|12097.5|12095.7|12023.5|12021.7|0
1741787100000|2025-03-12 13:45:00|12030.7|12028.9|12016.7|12014.9|12079.5|12077.7|11999.6|11997.8|0
1741787400000|2025-03-12 13:50:00|12017.8|12016|11994|11992.2|12049.6|12047.8|11994|11992.2|0
1741787700000|2025-03-12 13:55:00|11994.5|11992.7|11998.9|11997.1|12002.8|12001|11955.8|11954|0
1741788000000|2025-03-12 14:00:00|11995.3|11993.5|12001.4|11999.6|12005.7|12003.9|11947.9|11946.1|0
1741788300000|2025-03-12 14:05:00|12001.3|11999.5|12067.3|12065.5|12068.1|12066.3|12001.3|11999.5|0
1741788600000|2025-03-12 14:10:00|12067.8|12066|12003.7|12001.9|12077.8|12076|11999.3|11997.5|0
1741788900000|2025-03-12 14:15:00|12003.2|12001.4|11982.9|11981.1|12003.2|12001.4|11954.8|11953|0
1741789200000|2025-03-12 14:20:00|11982.1|11980.3|11986.1|11984.3|12012.7|12010.9|11963.1|11961.3|0
1741789500000|2025-03-12 14:25:00|11986.2|11984.4|11990.8|11989|12007.8|12006|11971.1|11969.3|0
1741789800000|2025-03-12 14:30:00|11992.7|11990.9|11927.7|11925.9|11995.3|11993.5|11919.9|11918.1|0
1741790100000|2025-03-12 14:35:00|11927.1|11925.3|11924.4|11922.6|11946.2|11944.4|11916|11914.2|0
1741790400000|2025-03-12 14:40:00|11925|11923.2|11915.6|11913.8|11933.2|11931.4|11902.7|11900.9|0
1741790700000|2025-03-12 14:45:00|11915.5|11913.7|11919.5|11917.7|11938.2|11936.4|11911.6|11909.8|0
1741791000000|2025-03-12 14:50:00|11920.3|11918.5|11955.4|11953.6|11956.9|11955.1|11913|11911.2|0
1741791300000|2025-03-12 14:55:00|11955.3|11953.5|11880.5|11878.7|11955.4|11953.6|11879.6|11877.8|0
1741791600000|2025-03-12 15:00:00|11882|11880.2|11838.4|11836.6|11892.7|11890.9|11834.2|11832.4|0
1741791900000|2025-03-12 15:05:00|11841.9|11840.1|11830.7|11828.9|11849.6|11847.8|11808.4|11806.6|0
1741792200000|2025-03-12 15:10:00|11832.1|11830.3|11840.9|11839.1|11855.5|11853.7|11823.3|11821.5|0
1741792500000|2025-03-12 15:15:00|11841.4|11839.6|11887|11885.2|11892.7|11890.9|11824.5|11822.7|0
1741792800000|2025-03-12 15:20:00|11887.3|11885.5|11904.5|11902.7|11912.9|11911.1|11865.4|11863.6|0
1741793100000|2025-03-12 15:25:00|11905.5|11903.7|11919.1|11917.3|11934.1|11932.3|11899.9|11898.1|0
1741793400000|2025-03-12 15:30:00|11920.4|11918.6|11922|11920.2|11945.3|11943.5|11910|11908.2|0
1741793700000|2025-03-12 15:35:00|11922.7|11920.9|11955.2|11953.4|11963.3|11961.5|11922|11920.2|0
1741794000000|2025-03-12 15:40:00|11956.5|11954.7|11961.9|11960.1|11968.3|11966.5|11944.1|11942.3|0
1741794300000|2025-03-12 15:45:00|11962.5|11960.7|11980|11978.2|11983.6|11981.8|11949.1|11947.3|0
1741794600000|2025-03-12 15:50:00|11979.7|11977.9|11988.5|11986.7|11994.3|11992.5|11979.7|11977.9|0
1741794900000|2025-03-12 15:55:00|11988.9|11987.1|11993|11991.2|11994.1|11992.3|11950.7|11948.9|0
1741795200000|2025-03-12 16:00:00|11993.1|11991.3|11973|11971.2|11993.1|11991.3|11962.1|11960.3|0
1741795500000|2025-03-12 16:05:00|11974.7|11972.9|12020.9|12019.1|12022.9|12021.1|11972|11970.2|0
1741795800000|2025-03-12 16:10:00|12020.3|12018.5|12039|12037.2|12041.6|12039.8|12007.8|12006|0
1741796100000|2025-03-12 16:15:00|12040.3|12038.5|12031.2|12029.4|12041.7|12039.9|12014.3|12012.5|0
1741796400000|2025-03-12 16:20:00|12031.7|12029.9|12042.1|12040.3|12047.7|12045.9|12031.7|12029.9|0
1741796700000|2025-03-12 16:25:00|12042.5|12040.7|12025.5|12023.7|12043.4|12041.6|12019.3|12017.5|0
1741797000000|2025-03-12 16:30:00|12027.9|12026.1|12049.3|12047.5|12049.3|12047.5|12026.2|12024.4|0
1741797300000|2025-03-12 16:35:00|12050.3|12048.5|12041|12039.2|12065.8|12064|12040.5|12038.7|0
1741797600000|2025-03-12 16:40:00|12040.6|12038.8|11978.3|11976.5|12040.6|12038.8|11974.7|11972.9|0
1741797900000|2025-03-12 16:45:00|11981.1|11979.3|12039.4|12037.6|12041|12039.2|11979.8|11978|0
1741798200000|2025-03-12 16:50:00|12038.9|12037.1|12037.7|12035.9|12051.6|12049.8|12017.3|12015.5|0
1741798500000|2025-03-12 16:55:00|12038.8|12037|11999.7|11997.9|12043.6|12041.8|11999.7|11997.9|0
1741798800000|2025-03-12 17:00:00|12002.1|12000.3|12002.4|12000.6|12008.6|12006.8|11989|11987.2|0
1741799100000|2025-03-12 17:05:00|12002.2|12000.4|12023.5|12021.7|12023.8|12022|11983|11981.2|0
1741799400000|2025-03-12 17:10:00|12023.4|12021.6|12027.8|12026|12027.9|12026.1|12009.3|12007.5|0
1741799700000|2025-03-12 17:15:00|12026.9|12025.1|12025.9|12024.1|12030.8|12029|12011.7|12009.9|0
1741800000000|2025-03-12 17:20:00|12027.9|12026.1|12045.4|12043.6|12047.9|12046.1|12024.4|12022.6|0
1741800300000|2025-03-12 17:25:00|12043.5|12041.7|12037.6|12035.8|12045|12043.2|12025.1|12023.3|0
1741800600000|2025-03-12 17:30:00|12036.9|12035.1|12025.7|12023.9|12050.4|12048.6|12020.7|12018.9|0
1741800900000|2025-03-12 17:35:00|12025.8|12024|12022.3|12020.5|12037.8|12036|12019.6|12017.8|0
1741801200000|2025-03-12 17:40:00|12021.8|12020|12007.8|12006|12030.1|12028.3|12007.8|12006|0
1741801500000|2025-03-12 17:45:00|12007.5|12005.7|11998.7|11996.9|12023.3|12021.5|11998.1|11996.3|0
1741801800000|2025-03-12 17:50:00|11998.6|11996.8|11968.4|11966.6|12000.9|11999.1|11966.5|11964.7|0
1741802100000|2025-03-12 17:55:00|11967.4|11965.6|11927.3|11925.5|11969.7|11967.9|11927.3|11925.5|0
1741802400000|2025-03-12 18:00:00|11927.7|11925.9|11961.8|11960|11980.6|11978.8|11924|11922.2|0
1741802700000|2025-03-12 18:05:00|11960.7|11958.9|11945.4|11943.6|11962.8|11961|11938.7|11936.9|0
1741803000000|2025-03-12 18:10:00|11947.5|11945.7|11979.9|11978.1|11981.1|11979.3|11947.5|11945.7|0
1741803300000|2025-03-12 18:15:00|11979.8|11978|11994.4|11992.6|11994.5|11992.7|11977.7|11975.9|0
1741803600000|2025-03-12 18:20:00|11996.2|11994.4|11984.9|11983.1|12002.6|12000.8|11974.7|11972.9|0
1741803900000|2025-03-12 18:25:00|11985.7|11983.9|12001.5|11999.7|12002.6|12000.8|11979.7|11977.9|0
1741804200000|2025-03-12 18:30:00|12003.1|12001.3|12006.9|12005.1|12010.6|12008.8|11990|11988.2|0
1741804500000|2025-03-12 18:35:00|12006.5|12004.7|12006.1|12004.3|12008.1|12006.3|11992.3|11990.5|0
1741804800000|2025-03-12 18:40:00|12006.2|12004.4|12020.9|12019.1|12021.5|12019.7|12004.5|12002.7|0
1741805100000|2025-03-12 18:45:00|12020.7|12018.9|12038.8|12037|12042.5|12040.7|12019.4|12017.6|0
1741805400000|2025-03-12 18:50:00|12038.2|12036.4|12019.3|12017.5|12039.3|12037.5|12010.4|12008.6|0
1741805700000|2025-03-12 18:55:00|12016.4|12014.6|12030.7|12028.9|12033.6|12031.8|12001.2|11999.4|0
1741806000000|2025-03-12 19:00:00|12029.5|12027.7|12011.7|12009.9|12029.9|12028.1|12003.2|12001.4|0
1741806300000|2025-03-12 19:05:00|12011.2|12009.4|12017.8|12016|12022.1|12020.3|12000.8|11999|0
1741806600000|2025-03-12 19:10:00|12016.6|12014.8|12017|12015.2|12021.2|12019.4|12008.8|12007|0
1741806900000|2025-03-12 19:15:00|12017.1|12015.3|12021.9|12020.1|12027.4|12025.6|11989.9|11988.1|0
1741807200000|2025-03-12 19:20:00|12021.3|12019.5|12007.2|12005.4|12028.5|12026.7|11991.4|11989.6|0
1741807500000|2025-03-12 19:25:00|12006.9|12005.1|12011|12009.2|12024.1|12022.3|12003.1|12001.3|0
1741807800000|2025-03-12 19:30:00|12011.7|12009.9|12022.3|12020.5|12032.7|12030.9|12011.7|12009.9|0
1741808100000|2025-03-12 19:35:00|12022.1|12020.3|11997.6|11995.8|12022.3|12020.5|11993|11991.2|0
1741808400000|2025-03-12 19:40:00|11998.2|11996.4|11992.5|11990.7|12000.1|11998.3|11973.5|11971.7|0
1741808700000|2025-03-12 19:45:00|11992.6|11990.8|12015.3|12013.5|12015.7|12013.9|11991.4|11989.6|0
1741809000000|2025-03-12 19:50:00|12003.1|12001.3|12017.6|12015.8|12022|12020.2|11976.8|11975|0
1741809300000|2025-03-12 19:55:00|12028.1|12026.3|12008.9|12007.1|12037.7|12035.9|12008.1|12006.3|0
1741809600000|2025-03-12 20:00:00|11972.3|11969.3|11969.3|11966.3|11976.7|11973.7|11963.2|11960.2|0
1741809900000|2025-03-12 20:05:00|11969.6|11966.6|11965.2|11962.2|11975.3|11972.3|11963.8|11960.8|0
1741810200000|2025-03-12 20:10:00|11965.3|11962.3|11962.3|11959.3|11969.7|11966.7|11962|11959|0
1741810500000|2025-03-12 20:15:00|11962|11959|11965.3|11962.3|11968.1|11965.1|11961.9|11958.9|0
1741810800000|2025-03-12 20:20:00|11964.4|11961.4|11964.7|11961.7|11966.3|11963.3|11958.2|11955.2|0
1741811100000|2025-03-12 20:25:00|11964.8|11961.8|11965.5|11962.5|11966.1|11963.1|11963|11960|0
1741811400000|2025-03-12 20:30:00|11965.7|11962.7|11970|11967|11970.8|11967.8|11965.3|11962.3|0
1741811700000|2025-03-12 20:35:00|11970.1|11967.1|11965.8|11962.8|11970.1|11967.1|11965.1|11962.1|0
1741812000000|2025-03-12 20:40:00|11966.1|11963.1|11961.6|11958.6|11966.7|11963.7|11960.8|11957.8|0
1741812300000|2025-03-12 20:45:00|11961|11958|11965.2|11962.2|11967.6|11964.6|11961|11958|0
1741812600000|2025-03-12 20:50:00|11965|11962|11959.4|11956.4|11966.5|11963.5|11959.4|11956.4|0
1741812900000|2025-03-12 20:55:00|11959.1|11956.1|11960.9|11957.9|11961.8|11958.8|11958.6|11955.6|0
1741813200000|2025-03-12 21:00:00|11961.1|11958.1|11965.9|11962.9|11965.9|11962.9|11961.1|11958.1|0
1741813500000|2025-03-12 21:05:00|11966.7|11963.7|11967.3|11964.3|11967.9|11964.9|11966.4|11963.4|0
1741813800000|2025-03-12 21:10:00|11967.5|11964.5|11968|11965|11968|11965|11965.9|11962.9|0
1741814100000|2025-03-12 21:15:00|11967.9|11964.9|11970.5|11967.5|11970.5|11967.5|11967.9|11964.9|0
1741814400000|2025-03-12 21:20:00|11970.9|11967.9|11972.2|11969.2|11973.2|11970.2|11969.4|11966.4|0
1741814700000|2025-03-12 21:25:00|11972.3|11969.3|11973.2|11970.2|11974.9|11971.9|11971.8|11968.8|0
1741815000000|2025-03-12 21:30:00|11973.3|11970.3|11972.6|11969.6|11973.8|11970.8|11972.3|11969.3|0
1741815300000|2025-03-12 21:35:00|11972.9|11969.9|11974.4|11971.4|11975.9|11972.9|11972|11969|0
1741815600000|2025-03-12 21:40:00|11974.5|11971.5|11974.3|11971.3|11975.5|11972.5|11972.4|11969.4|0
1741815900000|2025-03-12 21:45:00|11974.1|11971.1|11974.6|11971.6|11975.6|11972.6|11974.1|11971.1|0
1741816200000|2025-03-12 21:50:00|11973.8|11970.8|11971.7|11968.7|11973.9|11970.9|11971.6|11968.6|0
1741816500000|2025-03-12 21:55:00|11971.8|11968.8|11973.3|11970.3|11974.2|11971.2|11971.7|11968.7|0
1741816800000|2025-03-12 22:00:00|11973.4|11970.4|11970.9|11967.9|11973.4|11970.4|11962.7|11959.7|0
1741817100000|2025-03-12 22:05:00|11971|11968|11971.1|11968.1|11974.1|11971.1|11970.6|11967.6|0
1741817400000|2025-03-12 22:10:00|11971.5|11968.5|11979.4|11976.4|11980.2|11977.2|11971.5|11968.5|0
1741817700000|2025-03-12 22:15:00|11979.8|11976.8|11984.5|11981.5|11985.9|11982.9|11979.3|11976.3|0
1741818000000|2025-03-12 22:20:00|11984.6|11981.6|11984.5|11981.5|11988.5|11985.5|11984.5|11981.5|0
1741818300000|2025-03-12 22:25:00|11984.7|11981.7|11988.4|11985.4|11989.4|11986.4|11984.5|11981.5|0
1741818600000|2025-03-12 22:30:00|11987.9|11984.9|11987.9|11984.9|11990|11987|11987.4|11984.4|0
1741818900000|2025-03-12 22:35:00|11987.7|11984.7|11986|11983|11988.7|11985.7|11986|11983|0
1741819200000|2025-03-12 22:40:00|11985.9|11982.9|11990.1|11987.1|11990.5|11987.5|11985.9|11982.9|0
1741819500000|2025-03-12 22:45:00|11990.2|11987.2|11984.4|11981.4|11992.1|11989.1|11983.1|11980.1|0
1741819800000|2025-03-12 22:50:00|11984.6|11981.6|11982.2|11979.2|11985.2|11982.2|11980.6|11977.6|0
1741820100000|2025-03-12 22:55:00|11982.1|11979.1|11989.9|11986.9|11989.9|11986.9|11982.1|11979.1|0
1741820400000|2025-03-12 23:00:00|11990.1|11987.1|12002.4|11999.4|12003.6|12000.6|11989.2|11986.2|0
1741820700000|2025-03-12 23:05:00|12002.6|11999.6|12000.6|11997.6|12002.6|11999.6|11999.7|11996.7|0
1741821000000|2025-03-12 23:10:00|12000.5|11997.5|12002.1|11999.1|12003.6|12000.6|11999.5|11996.5|0
1741821300000|2025-03-12 23:15:00|12002.3|11999.3|12002.5|11999.5|12004|12001|11998.5|11995.5|0
1741821600000|2025-03-12 23:20:00|12002.6|11999.6|12004.3|12001.3|12005.9|12002.9|12001.5|11998.5|0
1741821900000|2025-03-12 23:25:00|12004.2|12001.2|12007.9|12004.9|12008.4|12005.4|12004.2|12001.2|0
1741822200000|2025-03-12 23:30:00|12008.3|12005.3|12015.3|12012.3|12015.3|12012.3|12008|12005|0
1741822500000|2025-03-12 23:35:00|12015.4|12012.4|12018.1|12015.1|12018.2|12015.2|12015|12012|0
1741822800000|2025-03-12 23:40:00|12018|12015|12015.8|12012.8|12018.6|12015.6|12015.8|12012.8|0
1741823100000|2025-03-12 23:45:00|12015.9|12012.9|12017.5|12014.5|12019.8|12016.8|12015.9|12012.9|0
1741823400000|2025-03-12 23:50:00|12017.4|12014.4|12020.3|12017.3|12020.3|12017.3|12014.9|12011.9|0
1741823700000|2025-03-12 23:55:00|12019.5|12016.5|12025.8|12020.8|12027.1|12024.1|12019.5|12016.5|0
1741824000000|2025-03-13 00:00:00|12025.7|12020.7|12023.7|12018.7|12032|12027|12022.5|12017.5|0
1741824300000|2025-03-13 00:05:00|12023.6|12018.6|12027.5|12022.5|12031.3|12026.3|12022.3|12017.3|0
1741824600000|2025-03-13 00:10:00|12027|12022|12028.1|12023.1|12031.6|12026.6|12023.3|12018.3|0
1741824900000|2025-03-13 00:15:00|12028|12023|12020.4|12015.4|12028|12023|12019.2|12014.2|0
1741825200000|2025-03-13 00:20:00|12020.5|12015.5|12019|12014|12023.5|12018.5|12018|12013|0
1741825500000|2025-03-13 00:25:00|12018.9|12013.9|12013.3|12008.3|12024.8|12019.8|12012.7|12007.7|0
1741825800000|2025-03-13 00:30:00|12013.4|12008.4|12011.7|12006.7|12017.7|12012.7|12007.7|12002.7|0
1741826100000|2025-03-13 00:35:00|12011.9|12006.9|12007.6|12002.6|12013.3|12008.3|12004.9|11999.9|0
1741826400000|2025-03-13 00:40:00|12006.8|12001.8|12007.9|12002.9|12010.3|12005.3|12006|12001|0
1741826700000|2025-03-13 00:45:00|12008|12003|12004|11999|12009|12004|11996.5|11991.5|0
1741827000000|2025-03-13 00:50:00|12004.1|11999.1|12009.8|12004.8|12010.3|12005.3|11996.2|11991.2|0
1741827300000|2025-03-13 00:55:00|12009.6|12004.6|11998.6|11993.6|12013.1|12008.1|11997.3|11992.3|0
1741827600000|2025-03-13 01:00:00|11997.2|11992.2|11993.2|11988.2|12005.8|12000.8|11991.8|11986.8|0
1741827900000|2025-03-13 01:05:00|11993.3|11988.3|11990.1|11985.1|11996.9|11991.9|11987.1|11982.1|0
1741828200000|2025-03-13 01:10:00|11989.9|11984.9|11994.4|11989.4|11995.6|11990.6|11988|11983|0
1741828500000|2025-03-13 01:15:00|11994.5|11989.5|12001.9|11996.9|12003.3|11998.3|11992.3|11987.3|0
1741828800000|2025-03-13 01:20:00|12002|11997|12001.5|11996.5|12006.4|12001.4|11997.7|11992.7|0
1741829100000|2025-03-13 01:25:00|12000.7|11995.7|11997.6|11992.6|12002|11997|11996.2|11991.2|0
1741829400000|2025-03-13 01:30:00|11997.5|11992.5|11986.3|11981.3|11998.9|11993.9|11981.9|11976.9|0
1741829700000|2025-03-13 01:35:00|11986.4|11981.4|11979.8|11974.8|11986.4|11981.4|11975.1|11970.1|0
1741830000000|2025-03-13 01:40:00|11979.7|11974.7|11982.2|11977.2|11985|11980|11974.7|11969.7|0
1741830300000|2025-03-13 01:45:00|11982|11977|11982|11977|11983.3|11978.3|11977.9|11972.9|0
1741830600000|2025-03-13 01:50:00|11982.1|11977.1|11990.3|11985.3|11991.1|11986.1|11980.8|11975.8|0
1741830900000|2025-03-13 01:55:00|11990.4|11985.4|11995.2|11990.2|11997|11992|11989.6|11984.6|0
1741831200000|2025-03-13 02:00:00|11994.9|11989.9|11992.5|11987.5|11995.1|11990.1|11990.5|11985.5|0
1741831500000|2025-03-13 02:05:00|11992.6|11987.6|11992.3|11987.3|11995.2|11990.2|11990.6|11985.6|0
1741831800000|2025-03-13 02:10:00|11992.4|11987.4|11995.3|11990.3|11997.8|11992.8|11991.6|11986.6|0
1741832100000|2025-03-13 02:15:00|11995.2|11990.2|11985.6|11980.6|11999|11994|11985.6|11980.6|0
1741832400000|2025-03-13 02:20:00|11985.7|11980.7|11978.3|11973.3|11987.2|11982.2|11977.1|11972.1|0
1741832700000|2025-03-13 02:25:00|11977|11972|11977.6|11972.6|11978.8|11973.8|11974.8|11969.8|0
1741833000000|2025-03-13 02:30:00|11977.7|11972.7|11973.9|11968.9|11978.3|11973.3|11972.1|11967.1|0
1741833300000|2025-03-13 02:35:00|11974.1|11969.1|11976.7|11971.7|11978.6|11973.6|11972.3|11967.3|0
1741833600000|2025-03-13 02:40:00|11977.2|11972.2|11974.9|11969.9|11979.6|11974.6|11971.7|11966.7|0
1741833900000|2025-03-13 02:45:00|11974.8|11969.8|11971.3|11966.3|11978|11973|11971.1|11966.1|0
1741834200000|2025-03-13 02:50:00|11971.2|11966.2|11968.1|11963.1|11972.8|11967.8|11966.8|11961.8|0
1741834500000|2025-03-13 02:55:00|11968.2|11963.2|11964.3|11959.3|11968.5|11963.5|11961.6|11956.6|0
1741834800000|2025-03-13 03:00:00|11964.4|11959.4|11956.8|11951.8|11964.7|11959.7|11954.2|11949.2|0
1741835100000|2025-03-13 03:05:00|11956.7|11951.7|11949.8|11944.8|11960.1|11955.1|11945.3|11940.3|0
1741835400000|2025-03-13 03:10:00|11949.6|11944.6|11954.1|11949.1|11956.5|11951.5|11949.5|11944.5|0
1741835700000|2025-03-13 03:15:00|11953.7|11948.7|11952.2|11947.2|11957.8|11952.8|11950.6|11945.6|0
1741836000000|2025-03-13 03:20:00|11952.1|11947.1|11951.6|11946.6|11957.2|11952.2|11949.2|11944.2|0
1741836300000|2025-03-13 03:25:00|11951.8|11946.8|11941.3|11936.3|11953.8|11948.8|11940.3|11935.3|0
1741836600000|2025-03-13 03:30:00|11941.2|11936.2|11933.5|11928.5|11943.3|11938.3|11931.6|11926.6|0
1741836900000|2025-03-13 03:35:00|11933.6|11928.6|11927.3|11922.3|11934.1|11929.1|11911.4|11906.4|0
1741837200000|2025-03-13 03:40:00|11927.1|11922.1|11926.3|11921.3|11929.3|11924.3|11923|11918|0
1741837500000|2025-03-13 03:45:00|11926.4|11921.4|11921.2|11916.2|11926.7|11921.7|11919.5|11914.5|0
1741837800000|2025-03-13 03:50:00|11921.9|11916.9|11920.8|11915.8|11925.6|11920.6|11917.5|11912.5|0
1741838100000|2025-03-13 03:55:00|11920.7|11915.7|11916.2|11911.2|11921.3|11916.3|11911.9|11906.9|0
1741838400000|2025-03-13 04:00:00|11915.6|11910.6|11922.1|11917.1|11922.9|11917.9|11913.8|11908.8|0
1741838700000|2025-03-13 04:05:00|11922.2|11917.2|11930.8|11925.8|11931|11926|11920|11915|0
1741839000000|2025-03-13 04:10:00|11930.7|11925.7|11927.4|11922.4|11933|11928|11927.4|11922.4|0
1741839300000|2025-03-13 04:15:00|11927.5|11922.5|11921.5|11916.5|11930.5|11925.5|11919.4|11914.4|0
1741839600000|2025-03-13 04:20:00|11921.8|11916.8|11923.8|11918.8|11927.1|11922.1|11921.3|11916.3|0
1741839900000|2025-03-13 04:25:00|11923.7|11918.7|11915.1|11910.1|11923.8|11918.8|11912.5|11907.5|0
1741840200000|2025-03-13 04:30:00|11915|11910|11899.6|11894.6|11915.1|11910.1|11896|11891|0
1741840500000|2025-03-13 04:35:00|11899.8|11894.8|11899|11894|11903.3|11898.3|11894|11889|0
1741840800000|2025-03-13 04:40:00|11898.7|11893.7|11897.3|11892.3|11898.7|11893.7|11883.4|11878.4|0
1741841100000|2025-03-13 04:45:00|11897.4|11892.4|11897.5|11892.5|11902.9|11897.9|11895.7|11890.7|0
1741841400000|2025-03-13 04:50:00|11897.6|11892.6|11897.4|11892.4|11901.1|11896.1|11891.7|11886.7|0
1741841700000|2025-03-13 04:55:00|11897.5|11892.5|11891.1|11886.1|11897.8|11892.8|11879|11874|0
1741842000000|2025-03-13 05:00:00|11891.3|11886.3|11890.2|11885.2|11894.7|11889.7|11883.8|11878.8|0
1741842300000|2025-03-13 05:05:00|11890.4|11885.4|11885.2|11880.2|11892.5|11887.5|11883.8|11878.8|0
1741842600000|2025-03-13 05:10:00|11885.4|11880.4|11886.8|11881.8|11890.8|11885.8|11881.5|11876.5|0
1741842900000|2025-03-13 05:15:00|11887|11882|11884.3|11879.3|11888.7|11883.7|11874.8|11869.8|0
1741843200000|2025-03-13 05:20:00|11885.1|11880.1|11902.2|11897.2|11903|11898|11884.1|11879.1|0
1741843500000|2025-03-13 05:25:00|11902.3|11897.3|11900|11895|11906.1|11901.1|11898.9|11893.9|0
1741843800000|2025-03-13 05:30:00|11900.3|11895.3|11870.7|11865.7|11901.6|11896.6|11868.8|11863.8|0
1741844100000|2025-03-13 05:35:00|11871|11866|11868.1|11863.1|11876|11871|11861.3|11856.3|0
1741844400000|2025-03-13 05:40:00|11866.9|11861.9|11872.7|11867.7|11874.4|11869.4|11863.8|11858.8|0
1741844700000|2025-03-13 05:45:00|11872.5|11867.5|11878.6|11873.6|11879.4|11874.4|11863.6|11858.6|0
1741845000000|2025-03-13 05:50:00|11878.5|11873.5|11875|11870|11880|11875|11871.4|11866.4|0
1741845300000|2025-03-13 05:55:00|11874.9|11869.9|11879.9|11874.9|11881.2|11876.2|11874.5|11869.5|0
1741845600000|2025-03-13 06:00:00|11880.1|11875.1|11873.9|11868.9|11886.2|11881.2|11870.7|11865.7|0
1741845900000|2025-03-13 06:05:00|11874|11869|11851|11846|11874.7|11869.7|11846.8|11841.8|0
1741846200000|2025-03-13 06:10:00|11851.2|11846.2|11862.3|11857.3|11865.3|11860.3|11851|11846|0
1741846500000|2025-03-13 06:15:00|11862.1|11857.1|11850.1|11845.1|11863.4|11858.4|11844.1|11839.1|0
1741846800000|2025-03-13 06:20:00|11850.2|11845.2|11841.1|11836.1|11852.9|11847.9|11837.5|11832.5|0
1741847100000|2025-03-13 06:25:00|11841.5|11836.5|11866.4|11861.4|11868.2|11863.2|11841.1|11836.1|0
1741847400000|2025-03-13 06:30:00|11866.7|11861.7|11867.6|11862.6|11873.2|11868.2|11857.5|11852.5|0
1741847700000|2025-03-13 06:35:00|11867.7|11862.7|11858.1|11853.1|11871.5|11866.5|11854.2|11849.2|0
1741848000000|2025-03-13 06:40:00|11857.3|11852.3|11866.5|11861.5|11868.8|11863.8|11856.4|11851.4|0
1741848300000|2025-03-13 06:45:00|11866.4|11861.4|11888.5|11883.5|11893.5|11888.5|11862.2|11857.2|0
1741848600000|2025-03-13 06:50:00|11888.4|11883.4|11892.3|11887.3|11902.8|11897.8|11887.2|11882.2|0
1741848900000|2025-03-13 06:55:00|11892.6|11887.6|11892.7|11887.7|11896.9|11891.9|11888.5|11883.5|0
1741849200000|2025-03-13 07:00:00|11892.8|11887.8|11889.5|11884.5|11896.9|11891.9|11886|11881|0
1741849500000|2025-03-13 07:05:00|11889.6|11884.6|11870.3|11865.3|11891.3|11886.3|11868.5|11863.5|0
1741849800000|2025-03-13 07:10:00|11870.1|11865.1|11876.6|11871.6|11878.6|11873.6|11865.8|11860.8|0
1741850100000|2025-03-13 07:15:00|11876.5|11871.5|11882.1|11877.1|11889.3|11884.3|11871|11866|0
1741850400000|2025-03-13 07:20:00|11882|11877|11902.8|11897.8|11911.2|11906.2|11882|11877|0
1741850700000|2025-03-13 07:25:00|11902.6|11897.6|11902.2|11897.2|11904.5|11899.5|11893.7|11888.7|0
1741851000000|2025-03-13 07:30:00|11903.1|11898.1|11895.8|11890.8|11909.3|11904.3|11894.7|11889.7|0
1741851300000|2025-03-13 07:35:00|11895.7|11890.7|11870.7|11865.7|11897.1|11892.1|11870.6|11865.6|0
1741851600000|2025-03-13 07:40:00|11870.6|11865.6|11864.6|11859.6|11880.2|11875.2|11864.1|11859.1|0
1741851900000|2025-03-13 07:45:00|11865.2|11860.2|11890.1|11885.1|11891.5|11886.5|11865.2|11860.2|0
1741852200000|2025-03-13 07:50:00|11889.3|11884.3|11855.7|11850.7|11890.3|11885.3|11854.7|11849.7|0
1741852500000|2025-03-13 07:55:00|11856.2|11851.2|11860.8|11855.8|11861.5|11856.5|11849.6|11844.6|0
1741852800000|2025-03-13 08:00:00|11858.6|11853.6|11882.2|11879.2|11909.1|11906.1|11855.5|11850.5|0
1741853100000|2025-03-13 08:05:00|11884.6|11881.6|11877.8|11874.8|11885.2|11882.2|11869|11866|0
1741853400000|2025-03-13 08:10:00|11877.4|11874.4|11876.2|11873.2|11883.6|11880.6|11866.6|11863.6|0
1741853700000|2025-03-13 08:15:00|11876.1|11873.1|11853|11850|11876.3|11873.3|11853|11850|0
1741854000000|2025-03-13 08:20:00|11852.4|11849.4|11865.2|11862.2|11867.1|11864.1|11851.3|11848.3|0
1741854300000|2025-03-13 08:25:00|11865.1|11862.1|11875.8|11872.8|11876|11873|11865.1|11862.1|0
1741854600000|2025-03-13 08:30:00|11876|11873|11881.8|11878.8|11883.2|11880.2|11873.6|11870.6|0
1741854900000|2025-03-13 08:35:00|11882|11879|11874|11871|11882.6|11879.6|11872.2|11869.2|0
1741855200000|2025-03-13 08:40:00|11873.9|11870.9|11878.4|11875.4|11878.6|11875.6|11870.1|11867.1|0
1741855500000|2025-03-13 08:45:00|11879.1|11876.1|11881.9|11878.9|11882.2|11879.2|11877.8|11874.8|0
1741855800000|2025-03-13 08:50:00|11882|11879|11882.7|11879.7|11886.9|11883.9|11880.5|11877.5|0
1741856100000|2025-03-13 08:55:00|11883.1|11880.1|11900.2|11897.2|11900.8|11897.8|11882.3|11879.3|0
1741856400000|2025-03-13 09:00:00|11899.7|11896.7|11890.7|11887.7|11902.7|11899.7|11888.7|11885.7|0
1741856700000|2025-03-13 09:05:00|11890.6|11887.6|11891.9|11888.9|11893.3|11890.3|11885.7|11882.7|0
1741857000000|2025-03-13 09:10:00|11891.8|11888.8|11907.6|11904.6|11908.7|11905.7|11891.8|11888.8|0
1741857300000|2025-03-13 09:15:00|11907.8|11904.8|11923.9|11920.9|11924.4|11921.4|11907.8|11904.8|0
1741857600000|2025-03-13 09:20:00|11924.1|11921.1|11927.2|11924.2|11933|11930|11922.7|11919.7|0
1741857900000|2025-03-13 09:25:00|11927.3|11924.3|11922|11919|11927.9|11924.9|11921.3|11918.3|0
1741858200000|2025-03-13 09:30:00|11922.1|11919.1|11924|11921|11929.1|11926.1|11919.4|11916.4|0
1741858500000|2025-03-13 09:35:00|11924.1|11921.1|11933.2|11930.2|11933.7|11930.7|11918.8|11915.8|0
1741858800000|2025-03-13 09:40:00|11933.4|11930.4|11938.6|11935.6|11939.1|11936.1|11933.1|11930.1|0
1741859100000|2025-03-13 09:45:00|11938.7|11935.7|11941|11938|11942.6|11939.6|11937.6|11934.6|0
1741859400000|2025-03-13 09:50:00|11939.6|11936.6|11941.3|11938.3|11943.2|11940.2|11938.5|11935.5|0
1741859700000|2025-03-13 09:55:00|11941.4|11938.4|11955.8|11952.8|11956.2|11953.2|11940.9|11937.9|0
1741860000000|2025-03-13 10:00:00|11956.2|11953.2|11964.8|11961.8|11975.8|11972.8|11956.1|11953.1|0
1741860300000|2025-03-13 10:05:00|11964.5|11961.5|11963.5|11960.5|11968.4|11965.4|11962.2|11959.2|0
1741860600000|2025-03-13 10:10:00|11962.8|11959.8|11974.8|11971.8|11975.1|11972.1|11962.7|11959.7|0
1741860900000|2025-03-13 10:15:00|11974.5|11971.5|11972.4|11969.4|11975.8|11972.8|11971.8|11968.8|0
1741861200000|2025-03-13 10:20:00|11972.3|11969.3|11974.2|11971.2|11974.7|11971.7|11971.4|11968.4|0
1741861500000|2025-03-13 10:25:00|11974.6|11971.6|11980.7|11977.7|11985|11982|11974|11971|0
1741861800000|2025-03-13 10:30:00|11980.5|11977.5|11976.4|11973.4|11982.9|11979.9|11976.4|11973.4|0
1741862100000|2025-03-13 10:35:00|11976.9|11973.9|11976.9|11973.9|11981.4|11978.4|11974.1|11971.1|0
1741862400000|2025-03-13 10:40:00|11977.2|11974.2|11977.2|11974.2|11980.6|11977.6|11976.1|11973.1|0
1741862700000|2025-03-13 10:45:00|11977.3|11974.3|11981|11978|11982.5|11979.5|11976.9|11973.9|0
1741863000000|2025-03-13 10:50:00|11980.9|11977.9|11964.3|11961.3|11980.9|11977.9|11964|11961|0
1741863300000|2025-03-13 10:55:00|11963.3|11960.3|11952|11949|11963.5|11960.5|11947.2|11944.2|0
1741863600000|2025-03-13 11:00:00|11953.8|11950.8|11951|11948|11962.4|11959.4|11949.5|11946.5|0
1741863900000|2025-03-13 11:05:00|11950.9|11947.9|11945|11942|11959.8|11956.8|11944.7|11941.7|0
1741864200000|2025-03-13 11:10:00|11945.9|11942.9|11950.1|11947.1|11951.2|11948.2|11945.4|11942.4|0
1741864500000|2025-03-13 11:15:00|11950.5|11947.5|11957.5|11954.5|11966.8|11963.8|11948.9|11945.9|0
1741864800000|2025-03-13 11:20:00|11957.4|11954.4|11949.2|11946.2|11957.7|11954.7|11948.6|11945.6|0
1741865100000|2025-03-13 11:25:00|11949.3|11946.3|11937.4|11934.4|11949.5|11946.5|11929.1|11926.1|0
1741865400000|2025-03-13 11:30:00|11937.3|11934.3|11941.6|11938.6|11947|11944|11936.9|11933.9|0
1741865700000|2025-03-13 11:35:00|11941.4|11938.4|11928.8|11925.8|11943.6|11940.6|11927.8|11924.8|0
1741866000000|2025-03-13 11:40:00|11929.3|11926.3|11925.4|11922.4|11934.8|11931.8|11924.8|11921.8|0
1741866300000|2025-03-13 11:45:00|11925.7|11922.7|11917.6|11914.6|11926.8|11923.8|11911.7|11908.7|0
1741866600000|2025-03-13 11:50:00|11918.2|11915.2|11931.1|11928.1|11931.1|11928.1|11917.8|11914.8|0
1741866900000|2025-03-13 11:55:00|11931.2|11928.2|11927.8|11924.8|11936.8|11933.8|11915|11912|0
1741867200000|2025-03-13 12:00:00|11926.9|11923.9|11920.7|11917.7|11929|11926|11918.2|11915.2|0
1741867500000|2025-03-13 12:05:00|11920.9|11917.9|11912|11909|11923.1|11920.1|11911.7|11908.7|0
1741867800000|2025-03-13 12:10:00|11912.1|11909.1|11906.9|11903.9|11915.1|11912.1|11906.5|11903.5|0
1741868100000|2025-03-13 12:15:00|11907.2|11904.2|11907.9|11904.9|11911.4|11908.4|11907.1|11904.1|0
1741868400000|2025-03-13 12:20:00|11908.3|11905.3|11914.6|11911.6|11914.7|11911.7|11905.4|11902.4|0
1741868700000|2025-03-13 12:25:00|11914.5|11911.5|11914.7|11911.7|11917.6|11914.6|11913|11910|0
1741869000000|2025-03-13 12:30:00|11914.8|11911.8|11958.1|11955.1|11963.1|11960.1|11914.8|11911.8|0
1741869300000|2025-03-13 12:35:00|11960.1|11957.1|11942|11939|11960.7|11957.7|11938.3|11935.3|0
1741869600000|2025-03-13 12:40:00|11942.1|11939.1|11942.7|11939.7|11948.3|11945.3|11940.7|11937.7|0
1741869900000|2025-03-13 12:45:00|11943.4|11940.4|11927.5|11924.5|11943.4|11940.4|11927.3|11924.3|0
1741870200000|2025-03-13 12:50:00|11927.6|11924.6|11937.5|11934.5|11942.1|11939.1|11927.6|11924.6|0
1741870500000|2025-03-13 12:55:00|11937.4|11934.4|11944.2|11941.2|11944.2|11941.2|11937.4|11934.4|0
1741870800000|2025-03-13 13:00:00|11944.3|11941.3|11966.1|11963.1|11966.9|11963.9|11944.3|11941.3|0
1741871100000|2025-03-13 13:05:00|11965.6|11962.6|11966.9|11963.9|11967.4|11964.4|11961.3|11958.3|0
1741871400000|2025-03-13 13:10:00|11967.1|11964.1|11953.6|11950.6|11967.2|11964.2|11953.6|11950.6|0
1741871700000|2025-03-13 13:15:00|11953.7|11950.7|11961|11958|11961.4|11958.4|11951|11948|0
1741872000000|2025-03-13 13:20:00|11961.1|11958.1|11966|11963|11967|11964|11953.9|11950.9|0
1741872300000|2025-03-13 13:25:00|11971.2|11968.2|11951.4|11948.4|11973.3|11970.3|11944.8|11941.8|0
1741872600000|2025-03-13 13:30:00|11953.6|11950.6|11965.1|11963.3|11991.1|11989.3|11932.6|11930.8|0
1741872900000|2025-03-13 13:35:00|11964.7|11962.9|11913.3|11911.5|11965.9|11964.1|11884.9|11883.1|0
1741873200000|2025-03-13 13:40:00|11914|11912.2|11843.4|11841.6|11923.5|11921.7|11842.9|11841.1|0
1741873500000|2025-03-13 13:45:00|11845.1|11843.3|11862.2|11860.4|11878.1|11876.3|11834.2|11832.4|0
1741873800000|2025-03-13 13:50:00|11860.6|11858.8|11782.6|11780.8|11875|11873.2|11774|11772.2|0
1741874100000|2025-03-13 13:55:00|11784.3|11782.5|11755.8|11754|11797.2|11795.4|11734.3|11732.5|0
1741874400000|2025-03-13 14:00:00|11755.4|11753.6|11786.8|11785|11796.9|11795.1|11721.1|11719.3|0
1741874700000|2025-03-13 14:05:00|11788.3|11786.5|11798.1|11796.3|11817.5|11815.7|11786.6|11784.8|0
1741875000000|2025-03-13 14:10:00|11798.4|11796.6|11815|11813.2|11815.6|11813.8|11761.9|11760.1|0
1741875300000|2025-03-13 14:15:00|11814.8|11813|11862.4|11860.6|11864.9|11863.1|11811.4|11809.6|0
1741875600000|2025-03-13 14:20:00|11863.4|11861.6|11888.4|11886.6|11888.9|11887.1|11854|11852.2|0
1741875900000|2025-03-13 14:25:00|11888.6|11886.8|11844|11842.2|11906.3|11904.5|11840|11838.2|0
1741876200000|2025-03-13 14:30:00|11848|11846.2|11843|11841.2|11881.2|11879.4|11834.4|11832.6|0
1741876500000|2025-03-13 14:35:00|11842.6|11840.8|11819.4|11817.6|11851.2|11849.4|11812.2|11810.4|0
1741876800000|2025-03-13 14:40:00|11819.9|11818.1|11802.9|11801.1|11822.4|11820.6|11793.9|11792.1|0
1741877100000|2025-03-13 14:45:00|11801.2|11799.4|11802.3|11800.5|11823.4|11821.6|11791.2|11789.4|0
1741877400000|2025-03-13 14:50:00|11801.8|11800|11853.6|11851.8|11868.9|11867.1|11801|11799.2|0
1741877700000|2025-03-13 14:55:00|11853|11851.2|11826.3|11824.5|11853.6|11851.8|11812.7|11810.9|0
1741878000000|2025-03-13 15:00:00|11826.7|11824.9|11863.5|11861.7|11865.4|11863.6|11826.7|11824.9|0
1741878300000|2025-03-13 15:05:00|11855.9|11854.1|11808.4|11806.6|11866.4|11864.6|11805.5|11803.7|0
1741878600000|2025-03-13 15:10:00|11812.1|11810.3|11799.1|11797.3|11823.5|11821.7|11794.8|11793|0
1741878900000|2025-03-13 15:15:00|11800.9|11799.1|11812.3|11810.5|11812.3|11810.5|11787|11785.2|0
1741879200000|2025-03-13 15:20:00|11809.9|11808.1|11808.1|11806.3|11810.6|11808.8|11790|11788.2|0
1741879500000|2025-03-13 15:25:00|11808.2|11806.4|11781.1|11779.3|11816.4|11814.6|11773.7|11771.9|0
1741879800000|2025-03-13 15:30:00|11779.9|11778.1|11792.1|11790.3|11803.6|11801.8|11778.5|11776.7|0
1741880100000|2025-03-13 15:35:00|11792.2|11790.4|11745|11743.2|11792.4|11790.6|11739.4|11737.6|0
1741880400000|2025-03-13 15:40:00|11746.3|11744.5|11797.7|11795.9|11811.5|11809.7|11734.3|11732.5|0
1741880700000|2025-03-13 15:45:00|11796.3|11794.5|11799.1|11797.3|11804.2|11802.4|11776.1|11774.3|0
1741881000000|2025-03-13 15:50:00|11799.6|11797.8|11756.5|11754.7|11799.6|11797.8|11756|11754.2|0
1741881300000|2025-03-13 15:55:00|11762.1|11760.3|11737.9|11736.1|11762.3|11760.5|11736.3|11734.5|0
1741881600000|2025-03-13 16:00:00|11739.2|11737.4|11758.4|11756.6|11762.1|11760.3|11729.2|11727.4|0
1741881900000|2025-03-13 16:05:00|11758.8|11757|11769.4|11767.6|11772.7|11770.9|11741.1|11739.3|0
1741882200000|2025-03-13 16:10:00|11767.9|11766.1|11735.5|11733.7|11768.6|11766.8|11734.9|11733.1|0
1741882500000|2025-03-13 16:15:00|11736.3|11734.5|11736.4|11734.6|11750|11748.2|11732.5|11730.7|0
1741882800000|2025-03-13 16:20:00|11735.7|11733.9|11732.5|11730.7|11746.9|11745.1|11731.9|11730.1|0
1741883100000|2025-03-13 16:25:00|11735|11733.2|11743.8|11742|11748.7|11746.9|11727.7|11725.9|0
1741883400000|2025-03-13 16:30:00|11744.2|11742.4|11779.7|11777.9|11780.2|11778.4|11734.5|11732.7|0
1741883700000|2025-03-13 16:35:00|11778.2|11776.4|11796.9|11795.1|11799.9|11798.1|11769.3|11767.5|0
1741884000000|2025-03-13 16:40:00|11797.6|11795.8|11753|11751.2|11798.7|11796.9|11751.2|11749.4|0
1741884300000|2025-03-13 16:45:00|11752.3|11750.5|11709.8|11708|11757.2|11755.4|11693.4|11691.6|0
1741884600000|2025-03-13 16:50:00|11710.4|11708.6|11721.1|11719.3|11741.2|11739.4|11701.5|11699.7|0
1741884900000|2025-03-13 16:55:00|11722.2|11720.4|11717.2|11715.4|11723.3|11721.5|11703.9|11702.1|0
1741885200000|2025-03-13 17:00:00|11716.8|11715|11715.7|11713.9|11720.6|11718.8|11695.8|11694|0
1741885500000|2025-03-13 17:05:00|11721.6|11719.8|11705.2|11703.4|11730.9|11729.1|11699|11697.2|0
1741885800000|2025-03-13 17:10:00|11704.9|11703.1|11685.2|11683.4|11707|11705.2|11678.5|11676.7|0
1741886100000|2025-03-13 17:15:00|11685.5|11683.7|11657.3|11655.5|11685.9|11684.1|11650.7|11648.9|0
1741886400000|2025-03-13 17:20:00|11657.4|11655.6|11672.4|11670.6|11682.4|11680.6|11654.6|11652.8|0
1741886700000|2025-03-13 17:25:00|11670.5|11668.7|11689.6|11687.8|11691|11689.2|11669.7|11667.9|0
1741887000000|2025-03-13 17:30:00|11685.7|11683.9|11668.2|11666.4|11689.9|11688.1|11668.2|11666.4|0
1741887300000|2025-03-13 17:35:00|11666|11664.2|11665.5|11663.7|11677.9|11676.1|11662.6|11660.8|0
1741887600000|2025-03-13 17:40:00|11666.2|11664.4|11649.4|11647.6|11675.9|11674.1|11648.2|11646.4|0
1741887900000|2025-03-13 17:45:00|11649.1|11647.3|11656.5|11654.7|11656.5|11654.7|11640.1|11638.3|0
1741888200000|2025-03-13 17:50:00|11657|11655.2|11684|11682.2|11685.4|11683.6|11655.2|11653.4|0
1741888500000|2025-03-13 17:55:00|11684.2|11682.4|11658.8|11657|11684.2|11682.4|11654.6|11652.8|0
1741888800000|2025-03-13 18:00:00|11657.4|11655.6|11698.3|11696.5|11704.1|11702.3|11656.8|11655|0
1741889100000|2025-03-13 18:05:00|11698.8|11697|11709.2|11707.4|11718.4|11716.6|11694.8|11693|0
1741889400000|2025-03-13 18:10:00|11708.4|11706.6|11744.2|11742.4|11748.5|11746.7|11707.8|11706|0
1741889700000|2025-03-13 18:15:00|11743.7|11741.9|11725.4|11723.6|11743.7|11741.9|11717.1|11715.3|0
1741890000000|2025-03-13 18:20:00|11722.6|11720.8|11746|11744.2|11748.3|11746.5|11719.6|11717.8|0
1741890300000|2025-03-13 18:25:00|11746.9|11745.1|11754|11752.2|11758.1|11756.3|11736.5|11734.7|0
1741890600000|2025-03-13 18:30:00|11754.5|11752.7|11755.2|11753.4|11768.5|11766.7|11741.3|11739.5|0
1741890900000|2025-03-13 18:35:00|11755.9|11754.1|11774.3|11772.5|11779.3|11777.5|11755.2|11753.4|0
1741891200000|2025-03-13 18:40:00|11773.5|11771.7|11792|11790.2|11793.3|11791.5|11767.9|11766.1|0
1741891500000|2025-03-13 18:45:00|11792.5|11790.7|11789.7|11787.9|11795.8|11794|11776.6|11774.8|0
1741891800000|2025-03-13 18:50:00|11789.8|11788|11761.4|11759.6|11792.3|11790.5|11747.7|11745.9|0
1741892100000|2025-03-13 18:55:00|11761.5|11759.7|11785.6|11783.8|11787|11785.2|11757.8|11756|0
1741892400000|2025-03-13 19:00:00|11782.6|11780.8|11772.9|11771.1|11807.6|11805.8|11771.2|11769.4|0
1741892700000|2025-03-13 19:05:00|11772.1|11770.3|11741.5|11739.7|11772.1|11770.3|11733.4|11731.6|0
1741893000000|2025-03-13 19:10:00|11738.5|11736.7|11739|11737.2|11750.4|11748.6|11732.6|11730.8|0
1741893300000|2025-03-13 19:15:00|11741.4|11739.6|11749.8|11748|11750.4|11748.6|11734.3|11732.5|0
1741893600000|2025-03-13 19:20:00|11748.2|11746.4|11736.8|11735|11748.4|11746.6|11734|11732.2|0
1741893900000|2025-03-13 19:25:00|11736.9|11735.1|11696.3|11694.5|11737.9|11736.1|11685.8|11684|0
1741894200000|2025-03-13 19:30:00|11698.9|11697.1|11706.6|11704.8|11711.7|11709.9|11686.4|11684.6|0
1741894500000|2025-03-13 19:35:00|11702.7|11700.9|11655.3|11653.5|11705.4|11703.6|11655.3|11653.5|0
1741894800000|2025-03-13 19:40:00|11655.4|11653.6|11660.2|11658.4|11670|11668.2|11643.7|11641.9|0
1741895100000|2025-03-13 19:45:00|11660.1|11658.3|11664.2|11662.4|11670.6|11668.8|11647.1|11645.3|0
1741895400000|2025-03-13 19:50:00|11653.7|11651.9|11665.5|11663.7|11671.4|11669.6|11640|11638.2|0
1741895700000|2025-03-13 19:55:00|11663.5|11661.7|11680.9|11679.1|11684|11682.2|11657.2|11655.4|0
1741896000000|2025-03-13 20:00:00|11683.4|11680.4|11704.8|11701.8|11706.8|11703.8|11678.9|11675.9|0
1741896300000|2025-03-13 20:05:00|11706.2|11703.2|11710.9|11707.9|11711.1|11708.1|11706.2|11703.2|0
1741896600000|2025-03-13 20:10:00|11711|11708|11721.3|11718.3|11721.4|11718.4|11709.4|11706.4|0
1741896900000|2025-03-13 20:15:00|11721.1|11718.1|11720.3|11717.3|11722.5|11719.5|11717|11714|0
1741897200000|2025-03-13 20:20:00|11720.1|11717.1|11717.9|11714.9|11720.4|11717.4|11716.5|11713.5|0
1741897500000|2025-03-13 20:25:00|11718|11715|11718.8|11715.8|11720.9|11717.9|11717.6|11714.6|0
1741897800000|2025-03-13 20:30:00|11719.1|11716.1|11716.8|11713.8|11719.9|11716.9|11716.8|11713.8|0
1741898100000|2025-03-13 20:35:00|11716.9|11713.9|11716.7|11713.7|11717.8|11714.8|11714.5|11711.5|0
1741898400000|2025-03-13 20:40:00|11716.8|11713.8|11711.7|11708.7|11716.9|11713.9|11711.7|11708.7|0
1741898700000|2025-03-13 20:45:00|11711.8|11708.8|11710.9|11707.9|11713.2|11710.2|11710.2|11707.2|0
1741899000000|2025-03-13 20:50:00|11710.8|11707.8|11710.7|11707.7|11711.7|11708.7|11709.8|11706.8|0
1741899300000|2025-03-13 20:55:00|11710.6|11707.6|11708|11705|11710.7|11707.7|11707.2|11704.2|0
1741899600000|2025-03-13 21:00:00|11707.9|11704.9|11706|11703|11708.9|11705.9|11706|11703|0
1741899900000|2025-03-13 21:05:00|11705.9|11702.9|11702.4|11699.4|11706.5|11703.5|11702.4|11699.4|0
1741900200000|2025-03-13 21:10:00|11702.1|11699.1|11702.5|11699.5|11702.7|11699.7|11699.9|11696.9|0
1741900500000|2025-03-13 21:15:00|11702.4|11699.4|11701.4|11698.4|11703.3|11700.3|11701.4|11698.4|0
1741900800000|2025-03-13 21:20:00|11701.6|11698.6|11699.6|11696.6|11702|11699|11699.5|11696.5|0
1741901100000|2025-03-13 21:25:00|11699.8|11696.8|11698.1|11695.1|11700.3|11697.3|11697.2|11694.2|0
1741901400000|2025-03-13 21:30:00|11698|11695|11695.8|11692.8|11700.2|11697.2|11695.7|11692.7|0
1741901700000|2025-03-13 21:35:00|11695.9|11692.9|11695.4|11692.4|11696.1|11693.1|11695|11692|0
1741902000000|2025-03-13 21:40:00|11695.6|11692.6|11696.1|11693.1|11696.3|11693.3|11694.9|11691.9|0
1741902300000|2025-03-13 21:45:00|11696.2|11693.2|11697.3|11694.3|11698.4|11695.4|11695.6|11692.6|0
1741902600000|2025-03-13 21:50:00|11697.4|11694.4|11702.3|11699.3|11702.6|11699.6|11697.4|11694.4|0
1741902900000|2025-03-13 21:55:00|11702.4|11699.4|11706.6|11703.6|11706.6|11703.6|11701.8|11698.8|0
1741903200000|2025-03-13 22:00:00|11707|11704|11722.1|11719.1|11722.2|11719.2|11706.8|11703.8|0
1741903500000|2025-03-13 22:05:00|11722.3|11719.3|11731.8|11728.8|11732.6|11729.6|11722.3|11719.3|0
1741903800000|2025-03-13 22:10:00|11731.4|11728.4|11735.9|11732.9|11738.8|11735.8|11731.4|11728.4|0
1741904100000|2025-03-13 22:15:00|11736|11733|11733.8|11730.8|11737|11734|11731|11728|0
1741904400000|2025-03-13 22:20:00|11732.2|11729.2|11731|11728|11734|11731|11729.4|11726.4|0
1741904700000|2025-03-13 22:25:00|11731.1|11728.1|11735.8|11732.8|11736.8|11733.8|11731.1|11728.1|0
1741905000000|2025-03-13 22:30:00|11735.9|11732.9|11741|11738|11741.1|11738.1|11735.9|11732.9|0
1741905300000|2025-03-13 22:35:00|11740.7|11737.7|11747.2|11744.2|11747.2|11744.2|11740.1|11737.1|0
1741905600000|2025-03-13 22:40:00|11747.6|11744.6|11749.2|11746.2|11751.4|11748.4|11746.6|11743.6|0
1741905900000|2025-03-13 22:45:00|11749.4|11746.4|11752|11749|11752|11749|11749|11746|0
1741906200000|2025-03-13 22:50:00|11751.4|11748.4|11763.6|11760.6|11765.2|11762.2|11751.3|11748.3|0
1741906500000|2025-03-13 22:55:00|11763.3|11760.3|11758.8|11755.8|11766|11763|11756.2|11753.2|0
1741906800000|2025-03-13 23:00:00|11758.2|11755.2|11752.7|11749.7|11758.7|11755.7|11752.7|11749.7|0
1741907100000|2025-03-13 23:05:00|11752.8|11749.8|11755.8|11752.8|11757.9|11754.9|11752.5|11749.5|0
1741907400000|2025-03-13 23:10:00|11755.7|11752.7|11761.6|11758.6|11763.7|11760.7|11755.6|11752.6|0
1741907700000|2025-03-13 23:15:00|11761.4|11758.4|11754.9|11751.9|11761.9|11758.9|11754.3|11751.3|0
1741908000000|2025-03-13 23:20:00|11754.8|11751.8|11755.4|11752.4|11756.6|11753.6|11753.2|11750.2|0
1741908300000|2025-03-13 23:25:00|11755.3|11752.3|11759.7|11756.7|11760.3|11757.3|11754.6|11751.6|0
1741908600000|2025-03-13 23:30:00|11759.6|11756.6|11759.6|11756.6|11762.3|11759.3|11758.7|11755.7|0
1741908900000|2025-03-13 23:35:00|11759.4|11756.4|11757.8|11754.8|11762.5|11759.5|11757.5|11754.5|0
1741909200000|2025-03-13 23:40:00|11757.2|11754.2|11757.6|11754.6|11758.7|11755.7|11756.1|11753.1|0
1741909500000|2025-03-13 23:45:00|11757.7|11754.7|11757.8|11754.8|11757.9|11754.9|11754.2|11751.2|0
1741909800000|2025-03-13 23:50:00|11757.9|11754.9|11759.3|11756.3|11760.8|11757.8|11757.8|11754.8|0
1741910100000|2025-03-13 23:55:00|11759.4|11756.4|11760.2|11755.2|11761.8|11758.8|11757.7|11753.9|0
1741910400000|2025-03-14 00:00:00|11760.3|11755.3|11755.4|11750.4|11772.6|11767.6|11745.2|11740.2|0
1741910700000|2025-03-14 00:05:00|11755.6|11750.6|11765.8|11760.8|11769.8|11764.8|11755.6|11750.6|0
1741911000000|2025-03-14 00:10:00|11765.7|11760.7|11770.5|11765.5|11772.6|11767.6|11765|11760|0
1741911300000|2025-03-14 00:15:00|11770.4|11765.4|11772.8|11767.8|11775.6|11770.6|11764.1|11759.1|0
1741911600000|2025-03-14 00:20:00|11772.6|11767.6|11779.4|11774.4|11781.6|11776.6|11767|11762|0
1741911900000|2025-03-14 00:25:00|11779.3|11774.3|11774|11769|11783|11778|11770.7|11765.7|0
1741912200000|2025-03-14 00:30:00|11774.2|11769.2|11795.4|11790.4|11797.5|11792.5|11773.7|11768.7|0
1741912500000|2025-03-14 00:35:00|11795|11790|11800.1|11795.1|11800.7|11795.7|11788.9|11783.9|0
1741912800000|2025-03-14 00:40:00|11799.9|11794.9|11799.7|11794.7|11804.6|11799.6|11792.8|11787.8|0
1741913100000|2025-03-14 00:45:00|11799.8|11794.8|11797|11792|11800|11795|11791.8|11786.8|0
1741913400000|2025-03-14 00:50:00|11797.1|11792.1|11798.3|11793.3|11802|11797|11795.8|11790.8|0
1741913700000|2025-03-14 00:55:00|11798.7|11793.7|11788.3|11783.3|11798.7|11793.7|11787|11782|0
1741914000000|2025-03-14 01:00:00|11788.2|11783.2|11789.1|11784.1|11791.6|11786.6|11784.7|11779.7|0
1741914300000|2025-03-14 01:05:00|11789.2|11784.2|11790.6|11785.6|11794.2|11789.2|11783.2|11778.2|0
1741914600000|2025-03-14 01:10:00|11790.5|11785.5|11795.9|11790.9|11797.7|11792.7|11788.6|11783.6|0
1741914900000|2025-03-14 01:15:00|11796.1|11791.1|11788.3|11783.3|11796.9|11791.9|11785.5|11780.5|0
1741915200000|2025-03-14 01:20:00|11788.1|11783.1|11794.5|11789.5|11797|11792|11785.5|11780.5|0
1741915500000|2025-03-14 01:25:00|11794.4|11789.4|11790.4|11785.4|11796|11791|11788.8|11783.8|0
1741915800000|2025-03-14 01:30:00|11790.3|11785.3|11784.5|11779.5|11790.6|11785.6|11779.9|11774.9|0
1741916100000|2025-03-14 01:35:00|11784.1|11779.1|11786.4|11781.4|11790.8|11785.8|11784.1|11779.1|0
1741916400000|2025-03-14 01:40:00|11786.8|11781.8|11801.6|11796.6|11809.3|11804.3|11786.1|11781.1|0
1741916700000|2025-03-14 01:45:00|11801.5|11796.5|11796.9|11791.9|11803.9|11798.9|11794.9|11789.9|0
1741917000000|2025-03-14 01:50:00|11797.1|11792.1|11803.5|11798.5|11805.1|11800.1|11792.8|11787.8|0
1741917300000|2025-03-14 01:55:00|11803.6|11798.6|11789.7|11784.7|11803.9|11798.9|11789.2|11784.2|0
1741917600000|2025-03-14 02:00:00|11789.9|11784.9|11790.8|11785.8|11796|11791|11788.5|11783.5|0
1741917900000|2025-03-14 02:05:00|11790.9|11785.9|11790.4|11785.4|11797.1|11792.1|11788.8|11783.8|0
1741918200000|2025-03-14 02:10:00|11790.5|11785.5|11800.8|11795.8|11801|11796|11790.5|11785.5|0
1741918500000|2025-03-14 02:15:00|11800.7|11795.7|11800.8|11795.8|11802.7|11797.7|11796.4|11791.4|0
1741918800000|2025-03-14 02:20:00|11800.7|11795.7|11806.5|11801.5|11806.6|11801.6|11800.5|11795.5|0
1741919100000|2025-03-14 02:25:00|11806.4|11801.4|11802.6|11797.6|11806.6|11801.6|11800|11795|0
1741919400000|2025-03-14 02:30:00|11802.8|11797.8|11802.9|11797.9|11806.8|11801.8|11801.8|11796.8|0
1741919700000|2025-03-14 02:35:00|11803|11798|11801.6|11796.6|11807.1|11802.1|11798.8|11793.8|0
1741920000000|2025-03-14 02:40:00|11801.5|11796.5|11797.3|11792.3|11801.5|11796.5|11793.7|11788.7|0
1741920300000|2025-03-14 02:45:00|11797.1|11792.1|11797.8|11792.8|11801.1|11796.1|11793.8|11788.8|0
1741920600000|2025-03-14 02:50:00|11797.6|11792.6|11811.5|11806.5|11813.1|11808.1|11797.3|11792.3|0
1741920900000|2025-03-14 02:55:00|11811.6|11806.6|11809.8|11804.8|11811.6|11806.6|11804.8|11799.8|0
1741921200000|2025-03-14 03:00:00|11809.3|11804.3|11814.4|11809.4|11816.8|11811.8|11808.2|11803.2|0
1741921500000|2025-03-14 03:05:00|11814.5|11809.5|11811.6|11806.6|11818.8|11813.8|11811|11806|0
1741921800000|2025-03-14 03:10:00|11811.8|11806.8|11816.2|11811.2|11817.2|11812.2|11808.6|11803.6|0
1741922100000|2025-03-14 03:15:00|11816.4|11811.4|11823.7|11818.7|11825.3|11820.3|11815.9|11810.9|0
1741922400000|2025-03-14 03:20:00|11823.5|11818.5|11820.9|11815.9|11823.7|11818.7|11819.7|11814.7|0
1741922700000|2025-03-14 03:25:00|11821|11816|11820.5|11815.5|11824|11819|11819.9|11814.9|0
1741923000000|2025-03-14 03:30:00|11820.7|11815.7|11821|11816|11824.4|11819.4|11819.9|11814.9|0
1741923300000|2025-03-14 03:35:00|11820.9|11815.9|11819.9|11814.9|11822.7|11817.7|11818.3|11813.3|0
1741923600000|2025-03-14 03:40:00|11819.8|11814.8|11820.8|11815.8|11820.9|11815.9|11816.5|11811.5|0
1741923900000|2025-03-14 03:45:00|11820.4|11815.4|11820.4|11815.4|11820.5|11815.5|11816.5|11811.5|0
1741924200000|2025-03-14 03:50:00|11820.1|11815.1|11822|11817|11823.4|11818.4|11817.8|11812.8|0
1741924500000|2025-03-14 03:55:00|11822.1|11817.1|11820.4|11815.4|11823.3|11818.3|11816.3|11811.3|0
1741924800000|2025-03-14 04:00:00|11819.7|11814.7|11819.8|11814.8|11822.6|11817.6|11818.9|11813.9|0
1741925100000|2025-03-14 04:05:00|11819.9|11814.9|11820.6|11815.6|11821.5|11816.5|11816.5|11811.5|0
1741925400000|2025-03-14 04:10:00|11820.5|11815.5|11822.8|11817.8|11824.2|11819.2|11818.1|11813.1|0
1741925700000|2025-03-14 04:15:00|11822.9|11817.9|11821.9|11816.9|11825.8|11820.8|11821.2|11816.2|0
1741926000000|2025-03-14 04:20:00|11822.1|11817.1|11824.9|11819.9|11825.2|11820.2|11820.6|11815.6|0
1741926300000|2025-03-14 04:25:00|11825|11820|11813.6|11808.6|11825.6|11820.6|11812.6|11807.6|0
1741926600000|2025-03-14 04:30:00|11813.5|11808.5|11811.7|11806.7|11816.5|11811.5|11811.4|11806.4|0
1741926900000|2025-03-14 04:35:00|11811.9|11806.9|11810.6|11805.6|11814|11809|11807.8|11802.8|0
1741927200000|2025-03-14 04:40:00|11810.5|11805.5|11813.6|11808.6|11816.7|11811.7|11809.9|11804.9|0
1741927500000|2025-03-14 04:45:00|11813.8|11808.8|11810.1|11805.1|11815.3|11810.3|11808|11803|0
1741927800000|2025-03-14 04:50:00|11810|11805|11811.4|11806.4|11814.7|11809.7|11809.9|11804.9|0
1741928100000|2025-03-14 04:55:00|11811.2|11806.2|11814.7|11809.7|11815|11810|11811.1|11806.1|0
1741928400000|2025-03-14 05:00:00|11814.8|11809.8|11815.8|11810.8|11817.3|11812.3|11813|11808|0
1741928700000|2025-03-14 05:05:00|11816|11811|11812.9|11807.9|11816.6|11811.6|11811.7|11806.7|0
1741929000000|2025-03-14 05:10:00|11813|11808|11818.3|11813.3|11819.7|11814.7|11812.4|11807.4|0
1741929300000|2025-03-14 05:15:00|11820.4|11815.4|11821.3|11816.3|11823.2|11818.2|11817.5|11812.5|0
1741929600000|2025-03-14 05:20:00|11821.2|11816.2|11803.7|11798.7|11821.8|11816.8|11802.4|11797.4|0
1741929900000|2025-03-14 05:25:00|11803.8|11798.8|11804.4|11799.4|11812.4|11807.4|11803.8|11798.8|0
1741930200000|2025-03-14 05:30:00|11804.6|11799.6|11799.5|11794.5|11806.3|11801.3|11798.8|11793.8|0
1741930500000|2025-03-14 05:35:00|11799.4|11794.4|11798.3|11793.3|11801.3|11796.3|11796.7|11791.7|0
1741930800000|2025-03-14 05:40:00|11798.5|11793.5|11798.2|11793.2|11802.7|11797.7|11798.1|11793.1|0
1741931100000|2025-03-14 05:45:00|11798.3|11793.3|11799.2|11794.2|11801.3|11796.3|11796.2|11791.2|0
1741931400000|2025-03-14 05:50:00|11799.3|11794.3|11798.1|11793.1|11799.6|11794.6|11796.6|11791.6|0
1741931700000|2025-03-14 05:55:00|11797.7|11792.7|11794.2|11789.2|11800|11795|11790.3|11785.3|0
1741932000000|2025-03-14 06:00:00|11793.6|11788.6|11785.8|11780.8|11797.6|11792.6|11785.8|11780.8|0
1741932300000|2025-03-14 06:05:00|11786|11781|11791.3|11786.3|11791.9|11786.9|11781.6|11776.6|0
1741932600000|2025-03-14 06:10:00|11791.7|11786.7|11789.6|11784.6|11792|11787|11783.3|11778.3|0
1741932900000|2025-03-14 06:15:00|11789.7|11784.7|11790.3|11785.3|11794.1|11789.1|11789.2|11784.2|0
1741933200000|2025-03-14 06:20:00|11790.2|11785.2|11789|11784|11791.9|11786.9|11786.7|11781.7|0
1741933500000|2025-03-14 06:25:00|11789.2|11784.2|11787.3|11782.3|11791.3|11786.3|11786.3|11781.3|0
1741933800000|2025-03-14 06:30:00|11786.6|11781.6|11780.2|11775.2|11791.9|11786.9|11776.6|11771.6|0
1741934100000|2025-03-14 06:35:00|11780.4|11775.4|11792.4|11787.4|11794|11789|11778.9|11773.9|0
1741934400000|2025-03-14 06:40:00|11792.6|11787.6|11795.9|11790.9|11797.8|11792.8|11791.6|11786.6|0
1741934700000|2025-03-14 06:45:00|11795.8|11790.8|11792.5|11787.5|11800.6|11795.6|11791.4|11786.4|0
1741935000000|2025-03-14 06:50:00|11792.6|11787.6|11795.1|11790.1|11795.9|11790.9|11789.7|11784.7|0
1741935300000|2025-03-14 06:55:00|11795|11790|11795.6|11790.6|11797.8|11792.8|11791.9|11786.9|0
1741935600000|2025-03-14 07:00:00|11791.7|11786.7|11781.7|11776.7|11794.9|11789.9|11777.3|11772.3|0
1741935900000|2025-03-14 07:05:00|11781.6|11776.6|11774.4|11769.4|11783.8|11778.8|11772.1|11767.1|0
1741936200000|2025-03-14 07:10:00|11774.3|11769.3|11776.9|11771.9|11777.3|11772.3|11769.7|11764.7|0
1741936500000|2025-03-14 07:15:00|11777.2|11772.2|11778.7|11773.7|11781.3|11776.3|11773.4|11768.4|0
1741936800000|2025-03-14 07:20:00|11778.9|11773.9|11779.9|11774.9|11784.3|11779.3|11777.7|11772.7|0
1741937100000|2025-03-14 07:25:00|11780|11775|11781.7|11776.7|11786.3|11781.3|11780|11775|0
1741937400000|2025-03-14 07:30:00|11780.2|11775.2|11770.6|11765.6|11781.1|11776.1|11767.4|11762.4|0
1741937700000|2025-03-14 07:35:00|11770.5|11765.5|11779|11774|11779|11774|11770.3|11765.3|0
1741938000000|2025-03-14 07:40:00|11779.5|11774.5|11792.7|11787.7|11793|11788|11778|11773|0
1741938300000|2025-03-14 07:45:00|11790.6|11785.6|11793.1|11788.1|11801.1|11796.1|11789.9|11784.9|0
1741938600000|2025-03-14 07:50:00|11793.2|11788.2|11794.1|11789.1|11795.6|11790.6|11783.6|11778.6|0
1741938900000|2025-03-14 07:55:00|11794.2|11789.2|11781.5|11776.5|11794.8|11789.8|11779.3|11774.3|0
1741939200000|2025-03-14 08:00:00|11780|11775|11796.7|11793.7|11809|11806|11771.6|11766.6|0
1741939500000|2025-03-14 08:05:00|11796.6|11793.6|11794|11791|11804.8|11801.8|11785.1|11782.1|0
1741939800000|2025-03-14 08:10:00|11793.1|11790.1|11814.2|11811.2|11815.8|11812.8|11785.5|11782.5|0
1741940100000|2025-03-14 08:15:00|11814.3|11811.3|11821.6|11818.6|11827.6|11824.6|11813.1|11810.1|0
1741940400000|2025-03-14 08:20:00|11821.5|11818.5|11824.9|11821.9|11825.1|11822.1|11818.6|11815.6|0
1741940700000|2025-03-14 08:25:00|11824.1|11821.1|11831.1|11828.1|11833.8|11830.8|11822.9|11819.9|0
1741941000000|2025-03-14 08:30:00|11830.8|11827.8|11823|11820|11832.3|11829.3|11823|11820|0
1741941300000|2025-03-14 08:35:00|11822.5|11819.5|11820.9|11817.9|11822.6|11819.6|11817.8|11814.8|0
1741941600000|2025-03-14 08:40:00|11820.7|11817.7|11821|11818|11821.1|11818.1|11817.8|11814.8|0
1741941900000|2025-03-14 08:45:00|11821.1|11818.1|11827.4|11824.4|11828.6|11825.6|11821|11818|0
1741942200000|2025-03-14 08:50:00|11827.5|11824.5|11825.7|11822.7|11827.6|11824.6|11823.6|11820.6|0
1741942500000|2025-03-14 08:55:00|11825.6|11822.6|11826.4|11823.4|11826.9|11823.9|11824.1|11821.1|0
1741942800000|2025-03-14 09:00:00|11826.5|11823.5|11828.1|11825.1|11829.6|11826.6|11826|11823|0
1741943100000|2025-03-14 09:05:00|11827.9|11824.9|11831.8|11828.8|11832.2|11829.2|11827.6|11824.6|0
1741943400000|2025-03-14 09:10:00|11830.7|11827.7|11825.8|11822.8|11830.7|11827.7|11822.6|11819.6|0
1741943700000|2025-03-14 09:15:00|11825.6|11822.6|11825.7|11822.7|11828|11825|11823.8|11820.8|0
1741944000000|2025-03-14 09:20:00|11827.1|11824.1|11829.3|11826.3|11831.6|11828.6|11824.6|11821.6|0
1741944300000|2025-03-14 09:25:00|11828.8|11825.8|11833.7|11830.7|11833.8|11830.8|11827.1|11824.1|0
1741944600000|2025-03-14 09:30:00|11833.6|11830.6|11824.7|11821.7|11833.6|11830.6|11821.8|11818.8|0
1741944900000|2025-03-14 09:35:00|11824.6|11821.6|11824.7|11821.7|11827.7|11824.7|11819.6|11816.6|0
1741945200000|2025-03-14 09:40:00|11824.9|11821.9|11826.2|11823.2|11835.6|11832.6|11824.9|11821.9|0
1741945500000|2025-03-14 09:45:00|11826.4|11823.4|11829.4|11826.4|11830.9|11827.9|11823.3|11820.3|0
1741945800000|2025-03-14 09:50:00|11829.6|11826.6|11832.4|11829.4|11834|11831|11829.3|11826.3|0
1741946100000|2025-03-14 09:55:00|11831.9|11828.9|11831.5|11828.5|11832.2|11829.2|11828.8|11825.8|0
1741946400000|2025-03-14 10:00:00|11831.6|11828.6|11827.7|11824.7|11834.4|11831.4|11826|11823|0
1741946700000|2025-03-14 10:05:00|11827.4|11824.4|11830.1|11827.1|11830.1|11827.1|11826.5|11823.5|0
1741947000000|2025-03-14 10:10:00|11830.4|11827.4|11821.8|11818.8|11831|11828|11820.8|11817.8|0
1741947300000|2025-03-14 10:15:00|11821.9|11818.9|11822.4|11819.4|11823.6|11820.6|11819.6|11816.6|0
1741947600000|2025-03-14 10:20:00|11821.8|11818.8|11818.8|11815.8|11823.6|11820.6|11816.2|11813.2|0
1741947900000|2025-03-14 10:25:00|11818.9|11815.9|11822.5|11819.5|11822.7|11819.7|11818.6|11815.6|0
1741948200000|2025-03-14 10:30:00|11822.3|11819.3|11807.3|11804.3|11823.9|11820.9|11806.9|11803.9|0
1741948500000|2025-03-14 10:35:00|11807.2|11804.2|11809.8|11806.8|11810.5|11807.5|11800.3|11797.3|0
1741948800000|2025-03-14 10:40:00|11809.7|11806.7|11810.3|11807.3|11811.3|11808.3|11807.5|11804.5|0
1741949100000|2025-03-14 10:45:00|11810.5|11807.5|11823.5|11820.5|11823.8|11820.8|11809.5|11806.5|0
1741949400000|2025-03-14 10:50:00|11823.6|11820.6|11838|11835|11840.5|11837.5|11823.4|11820.4|0
1741949700000|2025-03-14 10:55:00|11838.8|11835.8|11836.8|11833.8|11839.6|11836.6|11834.1|11831.1|0
1741950000000|2025-03-14 11:00:00|11835.4|11832.4|11836|11833|11837.4|11834.4|11831.2|11828.2|0
1741950300000|2025-03-14 11:05:00|11836.1|11833.1|11833.1|11830.1|11840.9|11837.9|11830.3|11827.3|0
1741950600000|2025-03-14 11:10:00|11833.2|11830.2|11836.8|11833.8|11838.3|11835.3|11831.2|11828.2|0
1741950900000|2025-03-14 11:15:00|11836.9|11833.9|11830.8|11827.8|11837.9|11834.9|11828.4|11825.4|0
1741951200000|2025-03-14 11:20:00|11830.7|11827.7|11832.9|11829.9|11833.7|11830.7|11829|11826|0
1741951500000|2025-03-14 11:25:00|11833|11830|11837.3|11834.3|11837.5|11834.5|11831.3|11828.3|0
1741951800000|2025-03-14 11:30:00|11837.5|11834.5|11845.4|11842.4|11845.4|11842.4|11836.7|11833.7|0
1741952100000|2025-03-14 11:35:00|11845.3|11842.3|11850|11847|11850|11847|11844.2|11841.2|0
1741952400000|2025-03-14 11:40:00|11850.2|11847.2|11855.3|11852.3|11855.8|11852.8|11850.2|11847.2|0
1741952700000|2025-03-14 11:45:00|11855.5|11852.5|11863|11860|11864.2|11861.2|11853.9|11850.9|0
1741953000000|2025-03-14 11:50:00|11863.3|11860.3|11853.6|11850.6|11864.3|11861.3|11853.6|11850.6|0
1741953300000|2025-03-14 11:55:00|11853.1|11850.1|11860.1|11857.1|11861.1|11858.1|11852.1|11849.1|0
1741953600000|2025-03-14 12:00:00|11859.5|11856.5|11858.7|11855.7|11859.5|11856.5|11856.1|11853.1|0
1741953900000|2025-03-14 12:05:00|11859|11856|11866|11863|11867.4|11864.4|11858.7|11855.7|0
1741954200000|2025-03-14 12:10:00|11865.9|11862.9|11864.6|11861.6|11866.7|11863.7|11860.8|11857.8|0
1741954500000|2025-03-14 12:15:00|11864.7|11861.7|11864.4|11861.4|11866.2|11863.2|11861.6|11858.6|0
1741954800000|2025-03-14 12:20:00|11864.5|11861.5|11873.8|11870.8|11874|11871|11864.5|11861.5|0
1741955100000|2025-03-14 12:25:00|11874|11871|11887.9|11884.9|11888.4|11885.4|11874|11871|0
1741955400000|2025-03-14 12:30:00|11888.1|11885.1|11889.1|11886.1|11893|11890|11887.7|11884.7|0
1741955700000|2025-03-14 12:35:00|11889.2|11886.2|11878.6|11875.6|11889.2|11886.2|11878.5|11875.5|0
1741956000000|2025-03-14 12:40:00|11878.5|11875.5|11875.5|11872.5|11878.5|11875.5|11872.1|11869.1|0
1741956300000|2025-03-14 12:45:00|11875.6|11872.6|11876.2|11873.2|11877.5|11874.5|11873.3|11870.3|0
1741956600000|2025-03-14 12:50:00|11875.8|11872.8|11876.9|11873.9|11879.1|11876.1|11875.4|11872.4|0
1741956900000|2025-03-14 12:55:00|11877|11874|11874.7|11871.7|11877.1|11874.1|11871.9|11868.9|0
1741957200000|2025-03-14 13:00:00|11874.8|11871.8|11874.1|11871.1|11875.1|11872.1|11867.2|11864.2|0
1741957500000|2025-03-14 13:05:00|11874.3|11871.3|11869.4|11866.4|11875.2|11872.2|11869|11866|0
1741957800000|2025-03-14 13:10:00|11869.3|11866.3|11863.9|11860.9|11871.2|11868.2|11863.7|11860.7|0
1741958100000|2025-03-14 13:15:00|11863.8|11860.8|11858.2|11855.2|11863.8|11860.8|11856.8|11853.8|0
1741958400000|2025-03-14 13:20:00|11858|11855|11863|11860|11863|11860|11858|11855|0
1741958700000|2025-03-14 13:25:00|11867.5|11864.5|11845.4|11842.4|11870|11867|11843.7|11840.7|0
1741959000000|2025-03-14 13:30:00|11846.7|11843.7|11908.4|11906.6|11912.3|11910.5|11840.3|11837.3|0
1741959300000|2025-03-14 13:35:00|11908.6|11906.8|11964.4|11962.6|11980.1|11978.3|11902.5|11900.7|0
1741959600000|2025-03-14 13:40:00|11965.6|11963.8|11953.3|11951.5|11967.3|11965.5|11936.5|11934.7|0
1741959900000|2025-03-14 13:45:00|11957.3|11955.5|11964.7|11962.9|11972|11970.2|11948|11946.2|0
1741960200000|2025-03-14 13:50:00|11966.6|11964.8|11962.4|11960.6|11989|11987.2|11949.2|11947.4|0
1741960500000|2025-03-14 13:55:00|11961.9|11960.1|11908.3|11906.5|11961.9|11960.1|11905.9|11904.1|0
1741960800000|2025-03-14 14:00:00|11887.7|11885.9|11895.1|11893.3|11904.2|11902.4|11840.8|11839|0
1741961100000|2025-03-14 14:05:00|11894.6|11892.8|11878.5|11876.7|11939|11937.2|11878.5|11876.7|0
1741961400000|2025-03-14 14:10:00|11878.8|11877|11872.4|11870.6|11898.1|11896.3|11861.1|11859.3|0
1741961700000|2025-03-14 14:15:00|11870.5|11868.7|11894.2|11892.4|11894.5|11892.7|11870|11868.2|0
1741962000000|2025-03-14 14:20:00|11893|11891.2|11902.2|11900.4|11908.2|11906.4|11857.2|11855.4|0
1741962300000|2025-03-14 14:25:00|11903.6|11901.8|11867.6|11865.8|11903.6|11901.8|11861.8|11860|0
1741962600000|2025-03-14 14:30:00|11867.2|11865.4|11884.2|11882.4|11896.5|11894.7|11867.1|11865.3|0
1741962900000|2025-03-14 14:35:00|11884.3|11882.5|11925.6|11923.8|11926.5|11924.7|11867.5|11865.7|0
1741963200000|2025-03-14 14:40:00|11925.3|11923.5|11932.7|11930.9|11939.2|11937.4|11910.6|11908.8|0
1741963500000|2025-03-14 14:45:00|11933.9|11932.1|11942.4|11940.6|11953.8|11952|11932.8|11931|0
1741963800000|2025-03-14 14:50:00|11942.9|11941.1|11937.4|11935.6|11953.6|11951.8|11937|11935.2|0
1741964100000|2025-03-14 14:55:00|11937.9|11936.1|11969.9|11968.1|11969.9|11968.1|11927.9|11926.1|0
1741964400000|2025-03-14 15:00:00|11971.3|11969.5|11994.1|11992.3|11996.8|11995|11971.3|11969.5|0
1741964700000|2025-03-14 15:05:00|11994.2|11992.4|11975.9|11974.1|12000.8|11999|11975.9|11974.1|0
1741965000000|2025-03-14 15:10:00|11975.3|11973.5|11975.9|11974.1|11995.6|11993.8|11966.4|11964.6|0
1741965300000|2025-03-14 15:15:00|11976.9|11975.1|11992.1|11990.3|11993.6|11991.8|11976.5|11974.7|0
1741965600000|2025-03-14 15:20:00|11992.9|11991.1|11995.1|11993.3|12006.3|12004.5|11990.9|11989.1|0
1741965900000|2025-03-14 15:25:00|11995.2|11993.4|11986.5|11984.7|11998.9|11997.1|11979.5|11977.7|0
1741966200000|2025-03-14 15:30:00|11986.8|11985|12005|12003.2|12008.3|12006.5|11984|11982.2|0
1741966500000|2025-03-14 15:35:00|12005.3|12003.5|12026.5|12024.7|12026.5|12024.7|12004.3|12002.5|0
1741966800000|2025-03-14 15:40:00|12027.2|12025.4|12044|12042.2|12046.6|12044.8|12023.2|12021.4|0
1741967100000|2025-03-14 15:45:00|12043|12041.2|12012.7|12010.9|12045.2|12043.4|12000.2|11998.4|0
1741967400000|2025-03-14 15:50:00|12015.1|12013.3|12017|12015.2|12017.2|12015.4|12000.5|11998.7|0
1741967700000|2025-03-14 15:55:00|12015|12013.2|12024.2|12022.4|12031.8|12030|12012.1|12010.3|0
1741968000000|2025-03-14 16:00:00|12024.6|12022.8|12018.3|12016.5|12029.9|12028.1|12016.7|12014.9|0
1741968300000|2025-03-14 16:05:00|12015.5|12013.7|12002.4|12000.6|12019|12017.2|12001.9|12000.1|0
1741968600000|2025-03-14 16:10:00|12003.8|12002|11995.3|11993.5|12006.2|12004.4|11988.3|11986.5|0
1741968900000|2025-03-14 16:15:00|11994.8|11993|11997.3|11995.5|12004.1|12002.3|11982|11980.2|0
1741969200000|2025-03-14 16:20:00|11998|11996.2|12007|12005.2|12014.2|12012.4|11995.3|11993.5|0
1741969500000|2025-03-14 16:25:00|12006.9|12005.1|11980.4|11978.6|12010.9|12009.1|11976.6|11974.8|0
1741969800000|2025-03-14 16:30:00|11979.7|11977.9|11993.1|11991.3|11993.7|11991.9|11975.7|11973.9|0
1741970100000|2025-03-14 16:35:00|11992.8|11991|12016.1|12014.3|12025.6|12023.8|11992.4|11990.6|0
1741970400000|2025-03-14 16:40:00|12016.9|12015.1|12025|12023.2|12027|12025.2|12016.9|12015.1|0
1741970700000|2025-03-14 16:45:00|12024.8|12023|12022.3|12020.5|12024.9|12023.1|12016.5|12014.7|0
1741971000000|2025-03-14 16:50:00|12023.9|12022.1|12037.9|12036.1|12042.9|12041.1|12019.2|12017.4|0
1741971300000|2025-03-14 16:55:00|12036.4|12034.6|12027|12025.2|12038.7|12036.9|12023.9|12022.1|0
1741971600000|2025-03-14 17:00:00|12019.9|12018.1|12012.7|12010.9|12036.6|12034.8|12007.9|12006.1|0
1741971900000|2025-03-14 17:05:00|12012.5|12010.7|12029|12027.2|12032|12030.2|12011.6|12009.8|0
1741972200000|2025-03-14 17:10:00|12029.4|12027.6|12013.6|12011.8|12029.8|12028|12011.8|12010|0
1741972500000|2025-03-14 17:15:00|12013.2|12011.4|12013.3|12011.5|12029.4|12027.6|12011.3|12009.5|0
1741972800000|2025-03-14 17:20:00|12012.5|12010.7|12014.9|12013.1|12029|12027.2|12012.1|12010.3|0
1741973100000|2025-03-14 17:25:00|12016.5|12014.7|11998.6|11996.8|12018.1|12016.3|11993.3|11991.5|0
1741973400000|2025-03-14 17:30:00|11998.8|11997|11987.5|11985.7|12010.3|12008.5|11983.8|11982|0
1741973700000|2025-03-14 17:35:00|11988.2|11986.4|11993.2|11991.4|11999|11997.2|11976.7|11974.9|0
1741974000000|2025-03-14 17:40:00|11993|11991.2|11979|11977.2|11994.2|11992.4|11979|11977.2|0
1741974300000|2025-03-14 17:45:00|11978.7|11976.9|11971.9|11970.1|11980.9|11979.1|11965.4|11963.6|0
1741974600000|2025-03-14 17:50:00|11972|11970.2|11991.9|11990.1|11994|11992.2|11971.4|11969.6|0
1741974900000|2025-03-14 17:55:00|11990.1|11988.3|11972.8|11971|11991.6|11989.8|11971.9|11970.1|0
1741975200000|2025-03-14 18:00:00|11973.1|11971.3|11993.5|11991.7|11994.8|11993|11973.1|11971.3|0
1741975500000|2025-03-14 18:05:00|11993.3|11991.5|11992.1|11990.3|11999.8|11998|11987.2|11985.4|0
1741975800000|2025-03-14 18:10:00|11991.2|11989.4|11979.6|11977.8|11999.5|11997.7|11978.1|11976.3|0
1741976100000|2025-03-14 18:15:00|11979.5|11977.7|11974.1|11972.3|11979.8|11978|11969.6|11967.8|0
1741976400000|2025-03-14 18:20:00|11973.5|11971.7|11962.4|11960.6|11981.1|11979.3|11960.8|11959|0
1741976700000|2025-03-14 18:25:00|11962.1|11960.3|11975.7|11973.9|11982.7|11980.9|11962.1|11960.3|0
1741977000000|2025-03-14 18:30:00|11976.4|11974.6|11998.7|11996.9|11999.4|11997.6|11976|11974.2|0
1741977300000|2025-03-14 18:35:00|11998.2|11996.4|12016.7|12014.9|12017|12015.2|11993.1|11991.3|0
1741977600000|2025-03-14 18:40:00|12016.6|12014.8|12013.8|12012|12019.7|12017.9|12007.1|12005.3|0
1741977900000|2025-03-14 18:45:00|12014.1|12012.3|12013.2|12011.4|12026.4|12024.6|12013|12011.2|0
1741978200000|2025-03-14 18:50:00|12013.4|12011.6|12005.6|12003.8|12019.2|12017.4|12003.5|12001.7|0
1741978500000|2025-03-14 18:55:00|12005.7|12003.9|12006.6|12004.8|12011|12009.2|11991.5|11989.7|0
1741978800000|2025-03-14 19:00:00|12005.1|12003.3|12017.8|12016|12018.3|12016.5|12000|11998.2|0
1741979100000|2025-03-14 19:05:00|12017.5|12015.7|12017.6|12015.8|12023.4|12021.6|12015.7|12013.9|0
1741979400000|2025-03-14 19:10:00|12018.4|12016.6|12025.4|12023.6|12026.1|12024.3|12009.7|12007.9|0
1741979700000|2025-03-14 19:15:00|12025.5|12023.7|12015.4|12013.6|12027.5|12025.7|12013.7|12011.9|0
1741980000000|2025-03-14 19:20:00|12016.1|12014.3|12004.1|12002.3|12017.1|12015.3|11994.7|11992.9|0
1741980300000|2025-03-14 19:25:00|12003.7|12001.9|11996.1|11994.3|12010.4|12008.6|11994|11992.2|0
1741980600000|2025-03-14 19:30:00|11997|11995.2|12018.1|12016.3|12018.6|12016.8|11997|11995.2|0
1741980900000|2025-03-14 19:35:00|12018|12016.2|12012|12010.2|12022.1|12020.3|12009.8|12008|0
1741981200000|2025-03-14 19:40:00|12011.5|12009.7|12020.9|12019.1|12021.6|12019.8|12007.3|12005.5|0
1741981500000|2025-03-14 19:45:00|12020.3|12018.5|12041.8|12040|12041.9|12040.1|12014.2|12012.4|0
1741981800000|2025-03-14 19:50:00|12038.8|12037|12067.5|12065.7|12069.7|12067.9|12022.4|12020.6|0
1741982100000|2025-03-14 19:55:00|12073.9|12072.1|12053.6|12051.8|12075.3|12073.5|12053|12051.2|0
1741982400000|2025-03-14 20:00:00|12054.2|12051.2|12002.1|11999.1|12054.2|12051.2|11999.1|11996.1|0
1741982700000|2025-03-14 20:05:00|12002.7|11999.7|12004.3|12001.3|12004.7|12001.7|12000.1|11997.1|0
1741983000000|2025-03-14 20:10:00|12004.5|12001.5|11999|11996|12004.5|12001.5|11995.8|11992.8|0
1741983300000|2025-03-14 20:15:00|11999.3|11996.3|12000.6|11997.6|12001|11998|11997.4|11994.4|0
1741983600000|2025-03-14 20:20:00|12000.3|11997.3|11994.8|11991.8|12000.7|11997.7|11994.2|11991.2|0
1741983900000|2025-03-14 20:25:00|11994.7|11991.7|11998.9|11995.9|11998.9|11995.9|11994.7|11991.7|0
1741984200000|2025-03-14 20:30:00|11998.8|11995.8|12003.3|12000.3|12004|12001|11998.8|11995.8|0
1741984500000|2025-03-14 20:35:00|12002.9|11999.9|12002.8|11999.8|12003.4|12000.4|12000.3|11997.3|0
1741984800000|2025-03-14 20:40:00|12002.9|11999.9|12004.7|12001.7|12005|12002|12001|11998|0
1741985100000|2025-03-14 20:45:00|12004.6|12001.6|12003.4|12000.4|12005.4|12002.4|12001.2|11998.2|0
1741985400000|2025-03-14 20:50:00|12003.5|12000.5|12002.5|11999.5|12004|12001|12002|11999|0
1741985700000|2025-03-14 20:55:00|12002.4|11999.4|12005|12002|12005|12002|12002|11999|0
1742162400000|2025-03-16 22:00:00|11997.3|11992.3|11999.2|11994.2|12002.3|11997.3|11994.7|11989.7|0
1742162700000|2025-03-16 22:05:00|11999.4|11994.4|11973.3|11968.3|12001.2|11996.2|11971.6|11966.6|0
1742163000000|2025-03-16 22:10:00|11973.4|11968.4|11970.3|11965.3|11981.9|11976.9|11956.8|11951.8|0
1742163300000|2025-03-16 22:15:00|11970.2|11965.2|11969.5|11964.5|11973.4|11968.4|11959.3|11954.3|0
1742163600000|2025-03-16 22:20:00|11969.6|11964.6|11972.6|11967.6|11975.2|11970.2|11962.9|11957.9|0
1742163900000|2025-03-16 22:25:00|11972.3|11967.3|11970.7|11965.7|11976.9|11971.9|11966.6|11961.6|0
1742164200000|2025-03-16 22:30:00|11970.9|11965.9|11967.6|11962.6|11974.9|11969.9|11959|11954|0
1742164500000|2025-03-16 22:35:00|11968|11963|11961.3|11956.3|11970.8|11965.8|11957.8|11952.8|0
1742164800000|2025-03-16 22:40:00|11961.1|11956.1|11970.2|11965.2|11974.6|11969.6|11959.5|11954.5|0
1742165100000|2025-03-16 22:45:00|11970.3|11965.3|11964|11959|11970.6|11965.6|11963|11958|0
1742165400000|2025-03-16 22:50:00|11963.6|11958.6|11954.7|11949.7|11968.5|11963.5|11945.4|11940.4|0
1742165700000|2025-03-16 22:55:00|11956.4|11951.4|11941.2|11936.2|11958.2|11953.2|11934.2|11929.2|0
1742166000000|2025-03-16 23:00:00|11941.3|11936.3|11945.3|11940.3|11947.4|11942.4|11936.1|11931.1|0
1742166300000|2025-03-16 23:05:00|11945.5|11940.5|11933.7|11928.7|11945.6|11940.6|11928.7|11923.7|0
1742166600000|2025-03-16 23:10:00|11933.8|11928.8|11940.1|11935.1|11940.9|11935.9|11929.2|11924.2|0
1742166900000|2025-03-16 23:15:00|11940.2|11935.2|11947|11942|11951.1|11946.1|11939|11934|0
1742167200000|2025-03-16 23:20:00|11946.9|11941.9|11945.5|11940.5|11948.6|11943.6|11943.7|11938.7|0
1742167500000|2025-03-16 23:25:00|11945.6|11940.6|11953.7|11948.7|11955.1|11950.1|11945.6|11940.6|0
1742167800000|2025-03-16 23:30:00|11953.8|11948.8|11955.1|11950.1|11956.4|11951.4|11951.8|11946.8|0
1742168100000|2025-03-16 23:35:00|11955|11950|11961.1|11956.1|11962.1|11957.1|11954.1|11949.1|0
1742168400000|2025-03-16 23:40:00|11961|11956|11963.3|11958.3|11968|11963|11960.7|11955.7|0
1742168700000|2025-03-16 23:45:00|11963.4|11958.4|11957.7|11952.7|11964.8|11959.8|11957.4|11952.4|0
1742169000000|2025-03-16 23:50:00|11957.6|11952.6|11959|11954|11966.6|11961.6|11950|11945|0
1742169300000|2025-03-16 23:55:00|11958.7|11953.7|11951.1|11946.1|11958.7|11953.7|11949.3|11944.3|0
1742169600000|2025-03-17 00:00:00|11951|11946|11952.3|11947.3|11959.3|11954.3|11946.8|11941.8|0
1742169900000|2025-03-17 00:05:00|11952.2|11947.2|11941.8|11936.8|11955|11950|11941.7|11936.7|0
1742170200000|2025-03-17 00:10:00|11941.9|11936.9|11945.5|11940.5|11946.1|11941.1|11940.3|11935.3|0
1742170500000|2025-03-17 00:15:00|11945.8|11940.8|11942.1|11937.1|11947.1|11942.1|11937.6|11932.6|0
1742170800000|2025-03-17 00:20:00|11941.9|11936.9|11945.5|11940.5|11946.8|11941.8|11941.9|11936.9|0
1742171100000|2025-03-17 00:25:00|11944.8|11939.8|11950.9|11945.9|11952.9|11947.9|11942.7|11937.7|0
1742171400000|2025-03-17 00:30:00|11951|11946|11962.8|11957.8|11964.7|11959.7|11950.3|11945.3|0
1742171700000|2025-03-17 00:35:00|11963.1|11958.1|11963.4|11958.4|11970.2|11965.2|11960.3|11955.3|0
1742172000000|2025-03-17 00:40:00|11963.5|11958.5|11965.3|11960.3|11967.1|11962.1|11960.2|11955.2|0
1742172300000|2025-03-17 00:45:00|11965.1|11960.1|11969|11964|11969.3|11964.3|11961.7|11956.7|0
1742172600000|2025-03-17 00:50:00|11968.9|11963.9|11970.9|11965.9|11976.1|11971.1|11967.7|11962.7|0
1742172900000|2025-03-17 00:55:00|11971.1|11966.1|11962.4|11957.4|11974.2|11969.2|11961.5|11956.5|0
1742173200000|2025-03-17 01:00:00|11962.5|11957.5|11964.3|11959.3|11973.7|11968.7|11961.2|11956.2|0
1742173500000|2025-03-17 01:05:00|11964.2|11959.2|11969.5|11964.5|11970.7|11965.7|11960.4|11955.4|0
1742173800000|2025-03-17 01:10:00|11969.6|11964.6|11963.1|11958.1|11970.4|11965.4|11961.5|11956.5|0
1742174100000|2025-03-17 01:15:00|11963|11958|11971.3|11966.3|11972.1|11967.1|11961.1|11956.1|0
1742174400000|2025-03-17 01:20:00|11971.2|11966.2|11977.1|11972.1|11979.8|11974.8|11970.7|11965.7|0
1742174700000|2025-03-17 01:25:00|11976.9|11971.9|11971.9|11966.9|11977.7|11972.7|11971.5|11966.5|0
1742175000000|2025-03-17 01:30:00|11971.8|11966.8|11972.1|11967.1|11976.2|11971.2|11968.5|11963.5|0
1742175300000|2025-03-17 01:35:00|11972.2|11967.2|11970.3|11965.3|11974.8|11969.8|11969|11964|0
1742175600000|2025-03-17 01:40:00|11970.4|11965.4|11973.8|11968.8|11974.7|11969.7|11967.2|11962.2|0
1742175900000|2025-03-17 01:45:00|11973.9|11968.9|11976|11971|11978|11973|11970.9|11965.9|0
1742176200000|2025-03-17 01:50:00|11975.9|11970.9|11973.3|11968.3|11976.6|11971.6|11966.7|11961.7|0
1742176500000|2025-03-17 01:55:00|11973.4|11968.4|11967.2|11962.2|11974.8|11969.8|11963.5|11958.5|0
1742176800000|2025-03-17 02:00:00|11967.1|11962.1|11958.8|11953.8|11968.4|11963.4|11955.8|11950.8|0
1742177100000|2025-03-17 02:05:00|11959.1|11954.1|11963.5|11958.5|11966.2|11961.2|11955.7|11950.7|0
1742177400000|2025-03-17 02:10:00|11963.7|11958.7|11958.6|11953.6|11963.8|11958.8|11956.2|11951.2|0
1742177700000|2025-03-17 02:15:00|11958.5|11953.5|11967|11962|11967.4|11962.4|11958|11953|0
1742178000000|2025-03-17 02:20:00|11966.9|11961.9|11965.5|11960.5|11967.6|11962.6|11963.5|11958.5|0
1742178300000|2025-03-17 02:25:00|11965.4|11960.4|11967|11962|11967.8|11962.8|11961.9|11956.9|0
1742178600000|2025-03-17 02:30:00|11967.1|11962.1|11965|11960|11967.4|11962.4|11964.2|11959.2|0
1742178900000|2025-03-17 02:35:00|11964.9|11959.9|11966.3|11961.3|11966.9|11961.9|11962.1|11957.1|0
1742179200000|2025-03-17 02:40:00|11966.4|11961.4|11964.1|11959.1|11967.1|11962.1|11963.5|11958.5|0
1742179500000|2025-03-17 02:45:00|11964.2|11959.2|11962.6|11957.6|11965.1|11960.1|11960.1|11955.1|0
1742179800000|2025-03-17 02:50:00|11962.8|11957.8|11963.4|11958.4|11965.9|11960.9|11961.2|11956.2|0
1742180100000|2025-03-17 02:55:00|11963.5|11958.5|11962.4|11957.4|11968|11963|11961.8|11956.8|0
1742180400000|2025-03-17 03:00:00|11961.9|11956.9|11954|11949|11964.2|11959.2|11952.5|11947.5|0
1742180700000|2025-03-17 03:05:00|11953.8|11948.8|11957.9|11952.9|11959.2|11954.2|11952.1|11947.1|0
1742181000000|2025-03-17 03:10:00|11958|11953|11963.1|11958.1|11964.3|11959.3|11954.3|11949.3|0
1742181300000|2025-03-17 03:15:00|11963.3|11958.3|11961.7|11956.7|11967.2|11962.2|11961.1|11956.1|0
1742181600000|2025-03-17 03:20:00|11961.5|11956.5|11959.4|11954.4|11962.7|11957.7|11955.5|11950.5|0
1742181900000|2025-03-17 03:25:00|11959.5|11954.5|11956.8|11951.8|11959.7|11954.7|11956.1|11951.1|0
1742182200000|2025-03-17 03:30:00|11958|11953|11955.6|11950.6|11960.9|11955.9|11953.5|11948.5|0
1742182500000|2025-03-17 03:35:00|11955.5|11950.5|11956.6|11951.6|11957.2|11952.2|11953.6|11948.6|0
1742182800000|2025-03-17 03:40:00|11956.5|11951.5|11956.9|11951.9|11958.3|11953.3|11954.2|11949.2|0
1742183100000|2025-03-17 03:45:00|11957.2|11952.2|11961.7|11956.7|11963|11958|11956.2|11951.2|0
1742183400000|2025-03-17 03:50:00|11961.6|11956.6|11954|11949|11962|11957|11953.7|11948.7|0
1742183700000|2025-03-17 03:55:00|11953.9|11948.9|11951.5|11946.5|11956.1|11951.1|11950.8|11945.8|0
1742184000000|2025-03-17 04:00:00|11951.4|11946.4|11957.8|11952.8|11960.6|11955.6|11950.6|11945.6|0
1742184300000|2025-03-17 04:05:00|11957.7|11952.7|11958.3|11953.3|11964.7|11959.7|11952.1|11947.1|0
1742184600000|2025-03-17 04:10:00|11958.6|11953.6|11963.4|11958.4|11963.9|11958.9|11956.5|11951.5|0
1742184900000|2025-03-17 04:15:00|11963.5|11958.5|11962|11957|11965.1|11960.1|11959.6|11954.6|0
1742185200000|2025-03-17 04:20:00|11962.1|11957.1|11961.7|11956.7|11964.5|11959.5|11960.8|11955.8|0
1742185500000|2025-03-17 04:25:00|11960.8|11955.8|11955.5|11950.5|11961.6|11956.6|11954.8|11949.8|0
1742185800000|2025-03-17 04:30:00|11955.6|11950.6|11956.6|11951.6|11957.1|11952.1|11954.3|11949.3|0
1742186100000|2025-03-17 04:35:00|11956.7|11951.7|11962.3|11957.3|11963.9|11958.9|11956.4|11951.4|0
1742186400000|2025-03-17 04:40:00|11962.2|11957.2|11960.2|11955.2|11962.6|11957.6|11957.8|11952.8|0
1742186700000|2025-03-17 04:45:00|11960.3|11955.3|11959.1|11954.1|11961.2|11956.2|11958.5|11953.5|0
1742187000000|2025-03-17 04:50:00|11959|11954|11962.3|11957.3|11962.3|11957.3|11959|11954|0
1742187300000|2025-03-17 04:55:00|11962.2|11957.2|11958|11953|11962.2|11957.2|11955.1|11950.1|0
1742187600000|2025-03-17 05:00:00|11957.6|11952.6|11952.9|11947.9|11958.4|11953.4|11951.5|11946.5|0
1742187900000|2025-03-17 05:05:00|11952.7|11947.7|11953.2|11948.2|11955.2|11950.2|11951.2|11946.2|0
1742188200000|2025-03-17 05:10:00|11953.5|11948.5|11954.1|11949.1|11956.1|11951.1|11952|11947|0
1742188500000|2025-03-17 05:15:00|11954.2|11949.2|11958.8|11953.8|11959.9|11954.9|11954.2|11949.2|0
1742188800000|2025-03-17 05:20:00|11958.9|11953.9|11957.2|11952.2|11959.8|11954.8|11956.2|11951.2|0
1742189100000|2025-03-17 05:25:00|11957.1|11952.1|11958.2|11953.2|11959.3|11954.3|11956.4|11951.4|0
1742189400000|2025-03-17 05:30:00|11958.1|11953.1|11959.2|11954.2|11960.8|11955.8|11957.9|11952.9|0
1742189700000|2025-03-17 05:35:00|11959.3|11954.3|11956.7|11951.7|11959.9|11954.9|11956.1|11951.1|0
1742190000000|2025-03-17 05:40:00|11956.6|11951.6|11955.7|11950.7|11957.7|11952.7|11953.2|11948.2|0
1742190300000|2025-03-17 05:45:00|11955.8|11950.8|11958|11953|11958.1|11953.1|11953.1|11948.1|0
1742190600000|2025-03-17 05:50:00|11958.3|11953.3|11957|11952|11958.5|11953.5|11955.3|11950.3|0
1742190900000|2025-03-17 05:55:00|11957.1|11952.1|11956.5|11951.5|11958|11953|11955.7|11950.7|0
1742191200000|2025-03-17 06:00:00|11956.6|11951.6|11958|11953|11961.9|11956.9|11956|11951|0
1742191500000|2025-03-17 06:05:00|11957.9|11952.9|11953.6|11948.6|11958.5|11953.5|11953.1|11948.1|0
1742191800000|2025-03-17 06:10:00|11953.8|11948.8|11955|11950|11956|11951|11951.5|11946.5|0
1742192100000|2025-03-17 06:15:00|11955.1|11950.1|11944.4|11939.4|11955.1|11950.1|11943.2|11938.2|0
1742192400000|2025-03-17 06:20:00|11944.2|11939.2|11941|11936|11944.4|11939.4|11936.9|11931.9|0
1742192700000|2025-03-17 06:25:00|11940.9|11935.9|11939.9|11934.9|11946.7|11941.7|11936.1|11931.1|0
1742193000000|2025-03-17 06:30:00|11940.2|11935.2|11940|11935|11943.2|11938.2|11938.7|11933.7|0
1742193300000|2025-03-17 06:35:00|11939.9|11934.9|11944.1|11939.1|11944.1|11939.1|11939.7|11934.7|0
1742193600000|2025-03-17 06:40:00|11944|11939|11943.3|11938.3|11945.8|11940.8|11942.7|11937.7|0
1742193900000|2025-03-17 06:45:00|11943.2|11938.2|11945.2|11940.2|11948.7|11943.7|11942.2|11937.2|0
1742194200000|2025-03-17 06:50:00|11945.4|11940.4|11944.5|11939.5|11946.8|11941.8|11943.8|11938.8|0
1742194500000|2025-03-17 06:55:00|11944.3|11939.3|11945.5|11940.5|11946.2|11941.2|11943.7|11938.7|0
1742194800000|2025-03-17 07:00:00|11945.7|11940.7|11940.8|11935.8|11945.8|11940.8|11937|11932|0
1742195100000|2025-03-17 07:05:00|11941|11936|11940.8|11935.8|11942.6|11937.6|11938.2|11933.2|0
1742195400000|2025-03-17 07:10:00|11940.7|11935.7|11941.7|11936.7|11942.6|11937.6|11935.3|11930.3|0
1742195700000|2025-03-17 07:15:00|11941.6|11936.6|11933|11928|11943.4|11938.4|11930.5|11925.5|0
1742196000000|2025-03-17 07:20:00|11933.5|11928.5|11938.6|11933.6|11940.1|11935.1|11931.2|11926.2|0
1742196300000|2025-03-17 07:25:00|11939.1|11934.1|11945|11940|11948.4|11943.4|11937.8|11932.8|0
1742196600000|2025-03-17 07:30:00|11944.5|11939.5|11944.9|11939.9|11948|11943|11941|11936|0
1742196900000|2025-03-17 07:35:00|11945|11940|11934.4|11929.4|11945.1|11940.1|11931.3|11926.3|0
1742197200000|2025-03-17 07:40:00|11934.5|11929.5|11938.3|11933.3|11938.8|11933.8|11933.8|11928.8|0
1742197500000|2025-03-17 07:45:00|11938.9|11933.9|11944.2|11939.2|11947.1|11942.1|11938.5|11933.5|0
1742197800000|2025-03-17 07:50:00|11943.9|11938.9|11950.3|11945.3|11954.1|11949.1|11942.5|11937.5|0
1742198100000|2025-03-17 07:55:00|11950.2|11945.2|11955.5|11950.5|11957.4|11952.4|11947|11942|0
1742198400000|2025-03-17 08:00:00|11956.4|11951.4|11976.6|11973.6|12404|12401|11948.7|11943.7|0
1742198700000|2025-03-17 08:05:00|11971|11968|11972.4|11969.4|11978|11975|11961.7|11958.7|0
1742199000000|2025-03-17 08:10:00|11972.5|11969.5|11976.8|11973.8|11977.2|11974.2|11966.6|11963.6|0
1742199300000|2025-03-17 08:15:00|11976.9|11973.9|11963.3|11960.3|11981.3|11978.3|11963.1|11960.1|0
1742199600000|2025-03-17 08:20:00|11963.2|11960.2|11975|11972|11975|11972|11962.7|11959.7|0
1742199900000|2025-03-17 08:25:00|11975.1|11972.1|11978.5|11975.5|11982.7|11979.7|11975|11972|0
1742200200000|2025-03-17 08:30:00|11978.1|11975.1|11973.9|11970.9|11979.7|11976.7|11970.2|11967.2|0
1742200500000|2025-03-17 08:35:00|11974.1|11971.1|11979|11976|11979.7|11976.7|11972.9|11969.9|0
1742200800000|2025-03-17 08:40:00|11979.1|11976.1|11985|11982|11985.4|11982.4|11977.6|11974.6|0
1742201100000|2025-03-17 08:45:00|11984.9|11981.9|11988.6|11985.6|11989|11986|11983.6|11980.6|0
1742201400000|2025-03-17 08:50:00|11988.5|11985.5|11985.3|11982.3|11988.6|11985.6|11983.3|11980.3|0
1742201700000|2025-03-17 08:55:00|11985.2|11982.2|11984.8|11981.8|11988.1|11985.1|11983.9|11980.9|0
1742202000000|2025-03-17 09:00:00|11984.9|11981.9|11978.5|11975.5|11985.1|11982.1|11977.3|11974.3|0
1742202300000|2025-03-17 09:05:00|11978|11975|11983.1|11980.1|11988|11985|11978|11975|0
1742202600000|2025-03-17 09:10:00|11983.4|11980.4|11979.4|11976.4|11983.4|11980.4|11975.1|11972.1|0
1742202900000|2025-03-17 09:15:00|11979.5|11976.5|11978.2|11975.2|11979.5|11976.5|11974.7|11971.7|0
1742203200000|2025-03-17 09:20:00|11978.4|11975.4|11979.6|11976.6|11983.4|11980.4|11977.6|11974.6|0
1742203500000|2025-03-17 09:25:00|11978.8|11975.8|11981|11978|11981.3|11978.3|11976.8|11973.8|0
1742203800000|2025-03-17 09:30:00|11980.9|11977.9|11982.6|11979.6|11983.2|11980.2|11978.4|11975.4|0
1742204100000|2025-03-17 09:35:00|11982.5|11979.5|11982.8|11979.8|11982.8|11979.8|11980.6|11977.6|0
1742204400000|2025-03-17 09:40:00|11982.9|11979.9|11982.7|11979.7|11983.9|11980.9|11980.2|11977.2|0
1742204700000|2025-03-17 09:45:00|11982.8|11979.8|11986.5|11983.5|11986.6|11983.6|11980.5|11977.5|0
1742205000000|2025-03-17 09:50:00|11986.4|11983.4|11989.6|11986.6|11991.8|11988.8|11986.4|11983.4|0
1742205300000|2025-03-17 09:55:00|11989.7|11986.7|11986.7|11983.7|11990.8|11987.8|11984.1|11981.1|0
1742205600000|2025-03-17 10:00:00|11986.8|11983.8|12000.4|11997.4|12004.2|12001.2|11984.8|11981.8|0
1742205900000|2025-03-17 10:05:00|12000.2|11997.2|12001.7|11998.7|12002.6|11999.6|11995.9|11992.9|0
1742206200000|2025-03-17 10:10:00|12002.3|11999.3|12007.1|12004.1|12008.1|12005.1|12001.4|11998.4|0
1742206500000|2025-03-17 10:15:00|12007|12004|12008.7|12005.7|12008.7|12005.7|12005.4|12002.4|0
1742206800000|2025-03-17 10:20:00|12008.6|12005.6|12010.5|12007.5|12010.8|12007.8|12007.9|12004.9|0
1742207100000|2025-03-17 10:25:00|12010.2|12007.2|12014.2|12011.2|12014.3|12011.3|12008.8|12005.8|0
1742207400000|2025-03-17 10:30:00|12014.3|12011.3|12013.6|12010.6|12014.3|12011.3|12011.5|12008.5|0
1742207700000|2025-03-17 10:35:00|12013.5|12010.5|12024.7|12021.7|12025.4|12022.4|12013.1|12010.1|0
1742208000000|2025-03-17 10:40:00|12024.9|12021.9|12017.4|12014.4|12028.1|12025.1|12017.4|12014.4|0
1742208300000|2025-03-17 10:45:00|12017.5|12014.5|12032|12029|12032.2|12029.2|12017.5|12014.5|0
1742208600000|2025-03-17 10:50:00|12031.9|12028.9|12029.3|12026.3|12032.6|12029.6|12029.2|12026.2|0
1742208900000|2025-03-17 10:55:00|12028.5|12025.5|12027.3|12024.3|12034.8|12031.8|12027|12024|0
1742209200000|2025-03-17 11:00:00|12028.3|12025.3|12044.5|12041.5|12044.5|12041.5|12028.2|12025.2|0
1742209500000|2025-03-17 11:05:00|12044.4|12041.4|12044.5|12041.5|12045.3|12042.3|12039.3|12036.3|0
1742209800000|2025-03-17 11:10:00|12044.2|12041.2|12046.9|12043.9|12047.6|12044.6|12044|12041|0
1742210100000|2025-03-17 11:15:00|12046.6|12043.6|12058.2|12055.2|12058.5|12055.5|12046.1|12043.1|0
1742210400000|2025-03-17 11:20:00|12057.9|12054.9|12061.5|12058.5|12063.3|12060.3|12056.6|12053.6|0
1742210700000|2025-03-17 11:25:00|12061.3|12058.3|12059.5|12056.5|12062.5|12059.5|12057|12054|0
1742211000000|2025-03-17 11:30:00|12059.6|12056.6|12051.6|12048.6|12062.6|12059.6|12046.3|12043.3|0
1742211300000|2025-03-17 11:35:00|12051.7|12048.7|12060.1|12057.1|12061.2|12058.2|12051.3|12048.3|0
1742211600000|2025-03-17 11:40:00|12059.9|12056.9|12061.5|12058.5|12065.5|12062.5|12058.8|12055.8|0
1742211900000|2025-03-17 11:45:00|12061.4|12058.4|12051.9|12048.9|12061.9|12058.9|12049.7|12046.7|0
1742212200000|2025-03-17 11:50:00|12052.1|12049.1|12047.8|12044.8|12052.3|12049.3|12046.7|12043.7|0
1742212500000|2025-03-17 11:55:00|12047.7|12044.7|12043.5|12040.5|12048.1|12045.1|12043.5|12040.5|0
1742212800000|2025-03-17 12:00:00|12043.7|12040.7|12035.7|12032.7|12044.8|12041.8|12034.8|12031.8|0
1742213100000|2025-03-17 12:05:00|12036|12033|12037.8|12034.8|12039.3|12036.3|12034.4|12031.4|0
1742213400000|2025-03-17 12:10:00|12038.1|12035.1|12039.8|12036.8|12041.4|12038.4|12037.5|12034.5|0
1742213700000|2025-03-17 12:15:00|12039.9|12036.9|12040.1|12037.1|12040.3|12037.3|12036.4|12033.4|0
1742214000000|2025-03-17 12:20:00|12040|12037|12045.4|12042.4|12047.9|12044.9|12039.1|12036.1|0
1742214300000|2025-03-17 12:25:00|12045|12042|12042.3|12039.3|12046|12043|12042.3|12039.3|0
1742214600000|2025-03-17 12:30:00|12042.5|12039.5|12071|12068|12071.3|12068.3|12039|12036|0
1742214900000|2025-03-17 12:35:00|12071.2|12068.2|12073.1|12070.1|12073.1|12070.1|12064.2|12061.2|0
1742215200000|2025-03-17 12:40:00|12073.2|12070.2|12088.5|12085.5|12089.9|12086.9|12070.4|12067.4|0
1742215500000|2025-03-17 12:45:00|12088.4|12085.4|12081.5|12078.5|12090.6|12087.6|12081.5|12078.5|0
1742215800000|2025-03-17 12:50:00|12081.8|12078.8|12080.4|12077.4|12087.1|12084.1|12079.8|12076.8|0
1742216100000|2025-03-17 12:55:00|12080.5|12077.5|12074.6|12071.6|12084.7|12081.7|12072.5|12069.5|0
1742216400000|2025-03-17 13:00:00|12074.4|12071.4|12042.2|12039.2|12074.4|12071.4|12037.8|12034.8|0
1742216700000|2025-03-17 13:05:00|12042.4|12039.4|12054.1|12051.1|12058.8|12055.8|12041.5|12038.5|0
1742217000000|2025-03-17 13:10:00|12054.2|12051.2|12046|12043|12055.8|12052.8|12044.1|12041.1|0
1742217300000|2025-03-17 13:15:00|12046.2|12043.2|12030.4|12027.4|12046.4|12043.4|12027.9|12024.9|0
1742217600000|2025-03-17 13:20:00|12029.7|12026.7|12012.6|12009.6|12029.7|12026.7|12008|12005|0
1742217900000|2025-03-17 13:25:00|12014.6|12011.6|12008.1|12005.1|12022.6|12019.6|12007.3|12004.3|0
1742218200000|2025-03-17 13:30:00|12012.8|12009.8|12099.1|12097.3|12101.2|12099.4|12008.3|12005.3|0
1742218500000|2025-03-17 13:35:00|12099.7|12097.9|12185.3|12183.5|12185.7|12183.9|12090.9|12089.1|0
1742218800000|2025-03-17 13:40:00|12186.1|12184.3|12144.7|12142.9|12200.4|12198.6|12142.1|12140.3|0
1742219100000|2025-03-17 13:45:00|12144.3|12142.5|12073.9|12072.1|12154.3|12152.5|12068.5|12066.7|0
1742219400000|2025-03-17 13:50:00|12077.3|12075.5|12144.1|12142.3|12149.3|12147.5|12064.3|12062.5|0
1742219700000|2025-03-17 13:55:00|12143.9|12142.1|12125.8|12124|12148|12146.2|12117.8|12116|0
1742220000000|2025-03-17 14:00:00|12123.1|12121.3|12089.3|12087.5|12125|12123.2|12076|12074.2|0
1742220300000|2025-03-17 14:05:00|12088.9|12087.1|12111.4|12109.6|12129.9|12128.1|12075.2|12073.4|0
1742220600000|2025-03-17 14:10:00|12108.9|12107.1|12148.9|12147.1|12157.6|12155.8|12107.6|12105.8|0
1742220900000|2025-03-17 14:15:00|12152|12150.2|12138.8|12137|12152|12150.2|12120.8|12119|0
1742221200000|2025-03-17 14:20:00|12138.5|12136.7|12121.6|12119.8|12147.6|12145.8|12116.6|12114.8|0
1742221500000|2025-03-17 14:25:00|12121.2|12119.4|12063.3|12061.5|12134.3|12132.5|12062.5|12060.7|0
1742221800000|2025-03-17 14:30:00|12062.9|12061.1|12059|12057.2|12080.1|12078.3|12045.1|12043.3|0
1742222100000|2025-03-17 14:35:00|12059.3|12057.5|12083.7|12081.9|12086.7|12084.9|12034.7|12032.9|0
1742222400000|2025-03-17 14:40:00|12084|12082.2|12089.4|12087.6|12092.2|12090.4|12069|12067.2|0
1742222700000|2025-03-17 14:45:00|12089.1|12087.3|12094.4|12092.6|12099.9|12098.1|12071.3|12069.5|0
1742223000000|2025-03-17 14:50:00|12094.7|12092.9|12057.6|12055.8|12094.7|12092.9|12056|12054.2|0
1742223300000|2025-03-17 14:55:00|12056.4|12054.6|12042.7|12040.9|12056.5|12054.7|12034.9|12033.1|0
1742223600000|2025-03-17 15:00:00|12047.7|12045.9|12023.3|12021.5|12060.9|12059.1|12017.9|12016.1|0
1742223900000|2025-03-17 15:05:00|12023.9|12022.1|12034.8|12033|12036|12034.2|12022.2|12020.4|0
1742224200000|2025-03-17 15:10:00|12034|12032.2|12053.3|12051.5|12055.2|12053.4|12024.5|12022.7|0
1742224500000|2025-03-17 15:15:00|12053.6|12051.8|12076.9|12075.1|12078.3|12076.5|12037.5|12035.7|0
1742224800000|2025-03-17 15:20:00|12077|12075.2|12063.9|12062.1|12078.7|12076.9|12060.8|12059|0
1742225100000|2025-03-17 15:25:00|12063.8|12062|12032.9|12031.1|12067.4|12065.6|12031.2|12029.4|0
1742225400000|2025-03-17 15:30:00|12032.6|12030.8|12011.1|12009.3|12044.7|12042.9|12002.4|12000.6|0
1742225700000|2025-03-17 15:35:00|12010.8|12009|12016.4|12014.6|12030.8|12029|12007.6|12005.8|0
1742226000000|2025-03-17 15:40:00|12017|12015.2|12011.1|12009.3|12018.4|12016.6|12000.6|11998.8|0
1742226300000|2025-03-17 15:45:00|12011.2|12009.4|12032.3|12030.5|12034.5|12032.7|12008.2|12006.4|0
1742226600000|2025-03-17 15:50:00|12032.5|12030.7|12040|12038.2|12043.4|12041.6|12024.7|12022.9|0
1742226900000|2025-03-17 15:55:00|12040.6|12038.8|12026.9|12025.1|12041.5|12039.7|12022.2|12020.4|0
1742227200000|2025-03-17 16:00:00|12026.8|12025|12037.6|12035.8|12038.4|12036.6|12014|12012.2|0
1742227500000|2025-03-17 16:05:00|12037.7|12035.9|12062.4|12060.6|12067.3|12065.5|12037.5|12035.7|0
1742227800000|2025-03-17 16:10:00|12064.9|12063.1|12065|12063.2|12073.7|12071.9|12058|12056.2|0
1742228100000|2025-03-17 16:15:00|12064.8|12063|12046.9|12045.1|12068.1|12066.3|12042.4|12040.6|0
1742228400000|2025-03-17 16:20:00|12047.3|12045.5|12027.8|12026|12048.4|12046.6|12018.9|12017.1|0
1742228700000|2025-03-17 16:25:00|12027.1|12025.3|12013.5|12011.7|12034|12032.2|12011.2|12009.4|0
1742229000000|2025-03-17 16:30:00|12014.2|12012.4|12030.1|12028.3|12035.5|12033.7|12013.6|12011.8|0
1742229300000|2025-03-17 16:35:00|12030.5|12028.7|12040.1|12038.3|12049.1|12047.3|12029.8|12028|0
1742229600000|2025-03-17 16:40:00|12039.6|12037.8|12021.3|12019.5|12039.6|12037.8|12012|12010.2|0
1742229900000|2025-03-17 16:45:00|12021.5|12019.7|12032.7|12030.9|12034.2|12032.4|12012.3|12010.5|0
1742230200000|2025-03-17 16:50:00|12033.9|12032.1|12041.5|12039.7|12042.9|12041.1|12021.6|12019.8|0
1742230500000|2025-03-17 16:55:00|12041.1|12039.3|12033.5|12031.7|12043.9|12042.1|12027.1|12025.3|0
1742230800000|2025-03-17 17:00:00|12033.4|12031.6|12020.9|12019.1|12037.4|12035.6|12018.7|12016.9|0
1742231100000|2025-03-17 17:05:00|12021.2|12019.4|12040|12038.2|12045.5|12043.7|12021.2|12019.4|0
1742231400000|2025-03-17 17:10:00|12039.3|12037.5|12049.1|12047.3|12049.3|12047.5|12032.9|12031.1|0
1742231700000|2025-03-17 17:15:00|12049.3|12047.5|12045.1|12043.3|12052.2|12050.4|12041.4|12039.6|0
1742232000000|2025-03-17 17:20:00|12045|12043.2|12066.2|12064.4|12066.4|12064.6|12038.4|12036.6|0
1742232300000|2025-03-17 17:25:00|12064.5|12062.7|12076.6|12074.8|12083.4|12081.6|12063|12061.2|0
1742232600000|2025-03-17 17:30:00|12077.5|12075.7|12088.8|12087|12088.8|12087|12070.8|12069|0
1742232900000|2025-03-17 17:35:00|12089.1|12087.3|12107.9|12106.1|12108.5|12106.7|12085.5|12083.7|0
1742233200000|2025-03-17 17:40:00|12107.7|12105.9|12117.2|12115.4|12123.9|12122.1|12107.5|12105.7|0
1742233500000|2025-03-17 17:45:00|12117.7|12115.9|12114.8|12113|12119|12117.2|12099.6|12097.8|0
1742233800000|2025-03-17 17:50:00|12115.1|12113.3|12118|12116.2|12121.4|12119.6|12114.2|12112.4|0
1742234100000|2025-03-17 17:55:00|12117.9|12116.1|12107.7|12105.9|12118.1|12116.3|12106|12104.2|0
1742234400000|2025-03-17 18:00:00|12107.6|12105.8|12115.5|12113.7|12131|12129.2|12106.2|12104.4|0
1742234700000|2025-03-17 18:05:00|12115.8|12114|12130.2|12128.4|12131.2|12129.4|12114.3|12112.5|0
1742235000000|2025-03-17 18:10:00|12130|12128.2|12153.9|12152.1|12156.2|12154.4|12123.6|12121.8|0
1742235300000|2025-03-17 18:15:00|12153.8|12152|12164.7|12162.9|12168.6|12166.8|12147.9|12146.1|0
1742235600000|2025-03-17 18:20:00|12166.1|12164.3|12170.5|12168.7|12171.7|12169.9|12157.9|12156.1|0
1742235900000|2025-03-17 18:25:00|12170.8|12169|12190.2|12188.4|12190.5|12188.7|12170.3|12168.5|0
1742236200000|2025-03-17 18:30:00|12190|12188.2|12200.7|12198.9|12201.1|12199.3|12184.6|12182.8|0
1742236500000|2025-03-17 18:35:00|12200.8|12199|12191.9|12190.1|12200.9|12199.1|12181|12179.2|0
1742236800000|2025-03-17 18:40:00|12192.1|12190.3|12191.3|12189.5|12195.5|12193.7|12184.6|12182.8|0
1742237100000|2025-03-17 18:45:00|12191.6|12189.8|12203.6|12201.8|12209.1|12207.3|12191.1|12189.3|0
1742237400000|2025-03-17 18:50:00|12203.8|12202|12198|12196.2|12206.4|12204.6|12195.9|12194.1|0
1742237700000|2025-03-17 18:55:00|12197.8|12196|12199.2|12197.4|12209.3|12207.5|12197.8|12196|0
1742238000000|2025-03-17 19:00:00|12199.8|12198|12189.6|12187.8|12204.2|12202.4|12186.6|12184.8|0
1742238300000|2025-03-17 19:05:00|12189.8|12188|12191.5|12189.7|12204.5|12202.7|12189.3|12187.5|0
1742238600000|2025-03-17 19:10:00|12192|12190.2|12190|12188.2|12194.3|12192.5|12181.2|12179.4|0
1742238900000|2025-03-17 19:15:00|12189.7|12187.9|12183|12181.2|12189.8|12188|12180.3|12178.5|0
1742239200000|2025-03-17 19:20:00|12182.7|12180.9|12183.5|12181.7|12190.8|12189|12181.5|12179.7|0
1742239500000|2025-03-17 19:25:00|12183.8|12182|12184.3|12182.5|12186|12184.2|12171.7|12169.9|0
1742239800000|2025-03-17 19:30:00|12180.1|12178.3|12172.8|12171|12191.5|12189.7|12172.8|12171|0
1742240100000|2025-03-17 19:35:00|12171.4|12169.6|12180|12178.2|12184.8|12183|12171.4|12169.6|0
1742240400000|2025-03-17 19:40:00|12180.1|12178.3|12171.7|12169.9|12180.4|12178.6|12164.9|12163.1|0
1742240700000|2025-03-17 19:45:00|12171.1|12169.3|12166.8|12165|12175.7|12173.9|12159|12157.2|0
1742241000000|2025-03-17 19:50:00|12164.4|12162.6|12127.6|12125.8|12170.4|12168.6|12121.4|12119.6|0
1742241300000|2025-03-17 19:55:00|12128|12126.2|12094.7|12092.9|12128|12126.2|12092.9|12091.1|0
1742241600000|2025-03-17 20:00:00|12095.3|12092.3|12027.3|12024.3|12095.3|12092.3|12010.1|12007.1|0
1742241900000|2025-03-17 20:05:00|12027.6|12024.6|12023.1|12020.1|12032.3|12029.3|12013.9|12010.9|0
1742242200000|2025-03-17 20:10:00|12023|12020|12022.3|12019.3|12025.2|12022.2|12011.7|12008.7|0
1742242500000|2025-03-17 20:15:00|12022.6|12019.6|12021.4|12018.4|12022.8|12019.8|12016.4|12013.4|0
1742242800000|2025-03-17 20:20:00|12021.6|12018.6|12034.1|12031.1|12034.8|12031.8|12021.6|12018.6|0
1742243100000|2025-03-17 20:25:00|12033.6|12030.6|12039.1|12036.1|12042.2|12039.2|12031.8|12028.8|0
1742243400000|2025-03-17 20:30:00|12039.3|12036.3|12041.3|12038.3|12042.2|12039.2|12037.4|12034.4|0
1742243700000|2025-03-17 20:35:00|12041.1|12038.1|12046.1|12043.1|12050.7|12047.7|12041.1|12038.1|0
1742244000000|2025-03-17 20:40:00|12046|12043|12046.4|12043.4|12046.9|12043.9|12044.5|12041.5|0
1742244300000|2025-03-17 20:45:00|12046.1|12043.1|12047.3|12044.3|12047.8|12044.8|12045.6|12042.6|0
1742244600000|2025-03-17 20:50:00|12047.1|12044.1|12050.2|12047.2|12050.6|12047.6|12046.8|12043.8|0
1742244900000|2025-03-17 20:55:00|12050.3|12047.3|12050.2|12047.2|12050.8|12047.8|12048.2|12045.2|0
1742245200000|2025-03-17 21:00:00|12049.6|12046.6|12050|12047|12050.8|12047.8|12048.3|12045.3|0
1742245500000|2025-03-17 21:05:00|12049.9|12046.9|12049.3|12046.3|12050.5|12047.5|12049.3|12046.3|0
1742245800000|2025-03-17 21:10:00|12049.4|12046.4|12048.4|12045.4|12050.3|12047.3|12048.2|12045.2|0
1742246100000|2025-03-17 21:15:00|12048|12045|12054|12051|12054.4|12051.4|12047.5|12044.5|0
1742246400000|2025-03-17 21:20:00|12053.8|12050.8|12055.6|12052.6|12056.2|12053.2|12053.8|12050.8|0
1742246700000|2025-03-17 21:25:00|12055.7|12052.7|12054.8|12051.8|12056.7|12053.7|12054.8|12051.8|0
1742247000000|2025-03-17 21:30:00|12054.6|12051.6|12054.5|12051.5|12055.8|12052.8|12053.8|12050.8|0
1742247300000|2025-03-17 21:35:00|12054.4|12051.4|12054.6|12051.6|12055.4|12052.4|12054|12051|0
1742247600000|2025-03-17 21:40:00|12054.5|12051.5|12056.1|12053.1|12056.4|12053.4|12052.5|12049.5|0
1742247900000|2025-03-17 21:45:00|12056.8|12053.8|12053.5|12050.5|12056.8|12053.8|12053|12050|0
1742248200000|2025-03-17 21:50:00|12053.6|12050.6|12054.6|12051.6|12054.9|12051.9|12053.4|12050.4|0
1742248500000|2025-03-17 21:55:00|12054.3|12051.3|12054.6|12051.6|12055.9|12052.9|12053.9|12050.9|0
1742248800000|2025-03-17 22:00:00|12055.2|12052.2|12057.7|12054.7|12058.9|12055.9|12055.1|12052.1|0
1742249100000|2025-03-17 22:05:00|12057.6|12054.6|12059.1|12056.1|12059.9|12056.9|12057.6|12054.6|0
1742249400000|2025-03-17 22:10:00|12059.2|12056.2|12062.1|12059.1|12062.1|12059.1|12059.2|12056.2|0
1742249700000|2025-03-17 22:15:00|12062.2|12059.2|12061.5|12058.5|12062.7|12059.7|12061.1|12058.1|0
1742250000000|2025-03-17 22:20:00|12061.4|12058.4|12057|12054|12061.4|12058.4|12056|12053|0
1742250300000|2025-03-17 22:25:00|12057.1|12054.1|12060.8|12057.8|12061.2|12058.2|12057.1|12054.1|0
1742250600000|2025-03-17 22:30:00|12060.9|12057.9|12062.1|12059.1|12062.3|12059.3|12060.7|12057.7|0
1742250900000|2025-03-17 22:35:00|12061.9|12058.9|12062.7|12059.7|12063.5|12060.5|12061.7|12058.7|0
1742251200000|2025-03-17 22:40:00|12062|12059|12064.3|12061.3|12064.7|12061.7|12061.2|12058.2|0
1742251500000|2025-03-17 22:45:00|12064.4|12061.4|12064.2|12061.2|12064.8|12061.8|12062.7|12059.7|0
1742251800000|2025-03-17 22:50:00|12064.1|12061.1|12064.1|12061.1|12065.2|12062.2|12064|12061|0
1742252100000|2025-03-17 22:55:00|12064|12061|12065.3|12062.3|12065.3|12062.3|12062.6|12059.6|0
1742252400000|2025-03-17 23:00:00|12065.2|12062.2|12063|12060|12066.9|12063.9|12062.2|12059.2|0
1742252700000|2025-03-17 23:05:00|12062.9|12059.9|12060.8|12057.8|12062.9|12059.9|12060.7|12057.7|0
1742253000000|2025-03-17 23:10:00|12061.4|12058.4|12057.3|12054.3|12061.8|12058.8|12057.3|12054.3|0
1742253300000|2025-03-17 23:15:00|12057.2|12054.2|12054.1|12051.1|12058.1|12055.1|12053.1|12050.1|0
1742253600000|2025-03-17 23:20:00|12053.4|12050.4|12053.1|12050.1|12056|12053|12052.4|12049.4|0
1742253900000|2025-03-17 23:25:00|12054|12051|12055.2|12052.2|12055.2|12052.2|12052.2|12049.2|0
1742254200000|2025-03-17 23:30:00|12055.1|12052.1|12053.7|12050.7|12056.5|12053.5|12053.7|12050.7|0
1742254500000|2025-03-17 23:35:00|12053.8|12050.8|12054.3|12051.3|12055.1|12052.1|12052.8|12049.8|0
1742254800000|2025-03-17 23:40:00|12054.2|12051.2|12055.9|12052.9|12056.1|12053.1|12053.2|12050.2|0
1742255100000|2025-03-17 23:45:00|12056.1|12053.1|12056.7|12053.7|12058.1|12055.1|12055.2|12052.2|0
1742255400000|2025-03-17 23:50:00|12056.5|12053.5|12055.3|12052.3|12056.5|12053.5|12054.6|12051.6|0
1742255700000|2025-03-17 23:55:00|12055.4|12052.4|12056.7|12051.7|12056.7|12053.7|12054|12051|0
1742256000000|2025-03-18 00:00:00|12055.9|12050.9|12056.9|12051.9|12060.9|12055.9|12049.8|12044.8|0
1742256300000|2025-03-18 00:05:00|12056.8|12051.8|12046.4|12041.4|12057.5|12052.5|12045.4|12040.4|0
1742256600000|2025-03-18 00:10:00|12047|12042|12049.5|12044.5|12050.6|12045.6|12041.5|12036.5|0
1742256900000|2025-03-18 00:15:00|12049.4|12044.4|12041.4|12036.4|12052.3|12047.3|12040.8|12035.8|0
1742257200000|2025-03-18 00:20:00|12041.2|12036.2|12038.6|12033.6|12046.7|12041.7|12036.8|12031.8|0
1742257500000|2025-03-18 00:25:00|12039.2|12034.2|12039.4|12034.4|12040.7|12035.7|12031.5|12026.5|0
1742257800000|2025-03-18 00:30:00|12039.5|12034.5|12039.6|12034.6|12044.7|12039.7|12038.2|12033.2|0
1742258100000|2025-03-18 00:35:00|12039.8|12034.8|12038.4|12033.4|12040|12035|12034.2|12029.2|0
1742258400000|2025-03-18 00:40:00|12038.5|12033.5|12038.3|12033.3|12042.2|12037.2|12037.3|12032.3|0
1742258700000|2025-03-18 00:45:00|12038.2|12033.2|12040.8|12035.8|12042.6|12037.6|12037.5|12032.5|0
1742259000000|2025-03-18 00:50:00|12040.9|12035.9|12041.6|12036.6|12041.8|12036.8|12036.3|12031.3|0
1742259300000|2025-03-18 00:55:00|12041.5|12036.5|12039.2|12034.2|12042.2|12037.2|12035.5|12030.5|0
1742259600000|2025-03-18 01:00:00|12039.1|12034.1|12037.9|12032.9|12040.5|12035.5|12034.6|12029.6|0
1742259900000|2025-03-18 01:05:00|12037.8|12032.8|12044.7|12039.7|12046.5|12041.5|12037.8|12032.8|0
1742260200000|2025-03-18 01:10:00|12044.8|12039.8|12044.1|12039.1|12047.2|12042.2|12039.1|12034.1|0
1742260500000|2025-03-18 01:15:00|12043.9|12038.9|12035.5|12030.5|12045.4|12040.4|12028.4|12023.4|0
1742260800000|2025-03-18 01:20:00|12035.6|12030.6|12036.2|12031.2|12037.6|12032.6|12033.4|12028.4|0
1742261100000|2025-03-18 01:25:00|12036.3|12031.3|12035.7|12030.7|12037.6|12032.6|12034.6|12029.6|0
1742261400000|2025-03-18 01:30:00|12035.3|12030.3|12023.7|12018.7|12035.6|12030.6|12020.5|12015.5|0
1742261700000|2025-03-18 01:35:00|12023.6|12018.6|12018.2|12013.2|12023.7|12018.7|12016.6|12011.6|0
1742262000000|2025-03-18 01:40:00|12018.4|12013.4|12015.6|12010.6|12020.9|12015.9|12013.7|12008.7|0
1742262300000|2025-03-18 01:45:00|12015.7|12010.7|12011.5|12006.5|12018.3|12013.3|12010.1|12005.1|0
1742262600000|2025-03-18 01:50:00|12011.3|12006.3|12012.1|12007.1|12013.6|12008.6|12010.9|12005.9|0
1742262900000|2025-03-18 01:55:00|12012.3|12007.3|12008|12003|12012.5|12007.5|12005.7|12000.7|0
1742263200000|2025-03-18 02:00:00|12008.1|12003.1|12014.2|12009.2|12015.1|12010.1|12006.9|12001.9|0
1742263500000|2025-03-18 02:05:00|12014.1|12009.1|12013.7|12008.7|12016.9|12011.9|12013.3|12008.3|0
1742263800000|2025-03-18 02:10:00|12014.2|12009.2|12014.3|12009.3|12015.7|12010.7|12008.4|12003.4|0
1742264100000|2025-03-18 02:15:00|12014.5|12009.5|12012.1|12007.1|12017.5|12012.5|12011.6|12006.6|0
1742264400000|2025-03-18 02:20:00|12012.2|12007.2|12012.5|12007.5|12017.2|12012.2|12010.4|12005.4|0
1742264700000|2025-03-18 02:25:00|12012.6|12007.6|12012.8|12007.8|12016.8|12011.8|12011.3|12006.3|0
1742265000000|2025-03-18 02:30:00|12012.5|12007.5|12016.3|12011.3|12017.2|12012.2|12011.2|12006.2|0
1742265300000|2025-03-18 02:35:00|12016.5|12011.5|12019.5|12014.5|12019.9|12014.9|12015.5|12010.5|0
1742265600000|2025-03-18 02:40:00|12018.6|12013.6|12016.5|12011.5|12019|12014|12014.8|12009.8|0
1742265900000|2025-03-18 02:45:00|12016.4|12011.4|12018.1|12013.1|12018.8|12013.8|12016.1|12011.1|0
1742266200000|2025-03-18 02:50:00|12018.2|12013.2|12018.5|12013.5|12019.7|12014.7|12015.2|12010.2|0
1742266500000|2025-03-18 02:55:00|12018.4|12013.4|12015.2|12010.2|12018.8|12013.8|12014.8|12009.8|0
1742266800000|2025-03-18 03:00:00|12015.9|12010.9|12014.1|12009.1|12017.6|12012.6|12013.4|12008.4|0
1742267100000|2025-03-18 03:05:00|12014|12009|12006.8|12001.8|12014.6|12009.6|12000.8|11995.8|0
1742267400000|2025-03-18 03:10:00|12007|12002|12008.7|12003.7|12009|12004|12006.6|12001.6|0
1742267700000|2025-03-18 03:15:00|12008.8|12003.8|12003.2|11998.2|12009.2|12004.2|11997.1|11992.1|0
1742268000000|2025-03-18 03:20:00|12003.1|11998.1|12003.9|11998.9|12005.4|12000.4|12001.2|11996.2|0
1742268300000|2025-03-18 03:25:00|12003.7|11998.7|12002.9|11997.9|12003.7|11998.7|12001.6|11996.6|0
1742268600000|2025-03-18 03:30:00|12003|11998|12002.9|11997.9|12005.3|12000.3|12001.4|11996.4|0
1742268900000|2025-03-18 03:35:00|12002.6|11997.6|12002.2|11997.2|12003.9|11998.9|11999.3|11994.3|0
1742269200000|2025-03-18 03:40:00|12002.3|11997.3|11999.4|11994.4|12003.8|11998.8|11999.1|11994.1|0
1742269500000|2025-03-18 03:45:00|11999.3|11994.3|11996.6|11991.6|12001|11996|11992.2|11987.2|0
1742269800000|2025-03-18 03:50:00|11996.5|11991.5|11998.2|11993.2|11998.2|11993.2|11993.8|11988.8|0
1742270100000|2025-03-18 03:55:00|11998.1|11993.1|11995.7|11990.7|11999.3|11994.3|11995.5|11990.5|0
1742270400000|2025-03-18 04:00:00|11995.6|11990.6|11997.1|11992.1|11999.1|11994.1|11994.8|11989.8|0
1742270700000|2025-03-18 04:05:00|11997.2|11992.2|11999|11994|12001.8|11996.8|11996.7|11991.7|0
1742271000000|2025-03-18 04:10:00|11999.1|11994.1|12002.8|11997.8|12004.1|11999.1|11998.4|11993.4|0
1742271300000|2025-03-18 04:15:00|12002.7|11997.7|12004.5|11999.5|12005.8|12000.8|12001.8|11996.8|0
1742271600000|2025-03-18 04:20:00|12004.4|11999.4|12000.1|11995.1|12005.1|12000.1|11999.3|11994.3|0
1742271900000|2025-03-18 04:25:00|12000|11995|11999.5|11994.5|12000.7|11995.7|11997.8|11992.8|0
1742272200000|2025-03-18 04:30:00|11999.8|11994.8|11997.6|11992.6|12000.5|11995.5|11996.4|11991.4|0
1742272500000|2025-03-18 04:35:00|11997.8|11992.8|11994.2|11989.2|11998.7|11993.7|11989.5|11984.5|0
1742272800000|2025-03-18 04:40:00|11994.1|11989.1|11988.3|11983.3|11994.4|11989.4|11982.7|11977.7|0
1742273100000|2025-03-18 04:45:00|11988.1|11983.1|11990.1|11985.1|11990.5|11985.5|11985.8|11980.8|0
1742273400000|2025-03-18 04:50:00|11989.9|11984.9|11990.8|11985.8|11991.8|11986.8|11989.5|11984.5|0
1742273700000|2025-03-18 04:55:00|11990.7|11985.7|11987.8|11982.8|11991.1|11986.1|11984.8|11979.8|0
1742274000000|2025-03-18 05:00:00|11987.9|11982.9|11993.7|11988.7|11994.6|11989.6|11986.9|11981.9|0
1742274300000|2025-03-18 05:05:00|11993.5|11988.5|11995.2|11990.2|11995.7|11990.7|11991.2|11986.2|0
1742274600000|2025-03-18 05:10:00|11995.1|11990.1|11994.8|11989.8|11997.8|11992.8|11993.9|11988.9|0
1742274900000|2025-03-18 05:15:00|11994.9|11989.9|11993.3|11988.3|11997|11992|11991.3|11986.3|0
1742275200000|2025-03-18 05:20:00|11993.5|11988.5|11992.3|11987.3|11994.1|11989.1|11991.8|11986.8|0
1742275500000|2025-03-18 05:25:00|11992.2|11987.2|11991.5|11986.5|11995.2|11990.2|11990.3|11985.3|0
1742275800000|2025-03-18 05:30:00|11991.6|11986.6|11990.8|11985.8|11992.2|11987.2|11988.7|11983.7|0
1742276100000|2025-03-18 05:35:00|11991|11986|11992.2|11987.2|11993.1|11988.1|11990|11985|0
1742276400000|2025-03-18 05:40:00|11992.3|11987.3|11992.9|11987.9|11992.9|11987.9|11990.5|11985.5|0
1742276700000|2025-03-18 05:45:00|11992.8|11987.8|12001.9|11996.9|12003.6|11998.6|11992.6|11987.6|0
1742277000000|2025-03-18 05:50:00|12002.1|11997.1|12004|11999|12004|11999|11998.2|11993.2|0
1742277300000|2025-03-18 05:55:00|12003.9|11998.9|12004.3|11999.3|12005.7|12000.7|12001.3|11996.3|0
1742277600000|2025-03-18 06:00:00|12004.7|11999.7|12000.5|11995.5|12006.1|12001.1|11996.9|11991.9|0
1742277900000|2025-03-18 06:05:00|12000.6|11995.6|12000.5|11995.5|12002.4|11997.4|11999.2|11994.2|0
1742278200000|2025-03-18 06:10:00|12000.4|11995.4|12004|11999|12005.8|12000.8|11998.8|11993.8|0
1742278500000|2025-03-18 06:15:00|12003.9|11998.9|12006.3|12001.3|12006.9|12001.9|12003.2|11998.2|0
1742278800000|2025-03-18 06:20:00|12006.2|12001.2|12011|12006|12013.7|12008.7|12006|12001|0
1742279100000|2025-03-18 06:25:00|12010.8|12005.8|12015.8|12010.8|12016.3|12011.3|12009.6|12004.6|0
1742279400000|2025-03-18 06:30:00|12015.7|12010.7|12015.9|12010.9|12016.8|12011.8|12010.8|12005.8|0
1742279700000|2025-03-18 06:35:00|12015.5|12010.5|12010.9|12005.9|12016.4|12011.4|12007.8|12002.8|0
1742280000000|2025-03-18 06:40:00|12011.1|12006.1|12018.1|12013.1|12019.7|12014.7|12010.8|12005.8|0
1742280300000|2025-03-18 06:45:00|12018|12013|12019.1|12014.1|12019.8|12014.8|12015.2|12010.2|0
1742280600000|2025-03-18 06:50:00|12018.8|12013.8|12018.9|12013.9|12022.3|12017.3|12018|12013|0
1742280900000|2025-03-18 06:55:00|12018.8|12013.8|12019.7|12014.7|12021.1|12016.1|12017.8|12012.8|0
1742281200000|2025-03-18 07:00:00|12019.5|12014.5|12014.5|12009.5|12020.4|12015.4|12013.2|12008.2|0
1742281500000|2025-03-18 07:05:00|12014|12009|12020.9|12015.9|12021.7|12016.7|12013.9|12008.9|0
1742281800000|2025-03-18 07:10:00|12021.1|12016.1|12012.5|12007.5|12021.7|12016.7|12011.4|12006.4|0
1742282100000|2025-03-18 07:15:00|12012.4|12007.4|12013.9|12008.9|12015.2|12010.2|12011.2|12006.2|0
1742282400000|2025-03-18 07:20:00|12013.7|12008.7|12014.3|12009.3|12016.2|12011.2|12011.2|12006.2|0
1742282700000|2025-03-18 07:25:00|12014.6|12009.6|12026|12021|12027.3|12022.3|12013.6|12008.6|0
1742283000000|2025-03-18 07:30:00|12026.1|12021.1|12027.2|12022.2|12029.3|12024.3|12020.9|12015.9|0
1742283300000|2025-03-18 07:35:00|12027.4|12022.4|12026.7|12021.7|12028.8|12023.8|12024.4|12019.4|0
1742283600000|2025-03-18 07:40:00|12026.6|12021.6|12025.4|12020.4|12027|12022|12022.5|12017.5|0
1742283900000|2025-03-18 07:45:00|12025.2|12020.2|12022|12017|12025.2|12020.2|12020.3|12015.3|0
1742284200000|2025-03-18 07:50:00|12022.1|12017.1|12021.8|12016.8|12027.1|12022.1|12021.2|12016.2|0
1742284500000|2025-03-18 07:55:00|12021.9|12016.9|12024.2|12019.2|12027.2|12022.2|12019.3|12014.3|0
1742284800000|2025-03-18 08:00:00|12024.3|12019.3|12034.5|12031.5|12035.3|12032.3|12021.5|12016.5|0
1742285100000|2025-03-18 08:05:00|12034.6|12031.6|12041.1|12038.1|12041.2|12038.2|12033.6|12030.6|0
1742285400000|2025-03-18 08:10:00|12041.2|12038.2|12049.6|12046.6|12049.7|12046.7|12041.2|12038.2|0
1742285700000|2025-03-18 08:15:00|12049.4|12046.4|12045.8|12042.8|12051.5|12048.5|12043.4|12040.4|0
1742286000000|2025-03-18 08:20:00|12045.7|12042.7|12058.7|12055.7|12061.3|12058.3|12045.3|12042.3|0
1742286300000|2025-03-18 08:25:00|12058.5|12055.5|12056|12053|12059.5|12056.5|12055.3|12052.3|0
1742286600000|2025-03-18 08:30:00|12055.9|12052.9|12058.4|12055.4|12060.1|12057.1|12055.1|12052.1|0
1742286900000|2025-03-18 08:35:00|12058.2|12055.2|12062.5|12059.5|12063.7|12060.7|12058.1|12055.1|0
1742287200000|2025-03-18 08:40:00|12062.3|12059.3|12058.2|12055.2|12062.7|12059.7|12056.2|12053.2|0
1742287500000|2025-03-18 08:45:00|12057.5|12054.5|12051.9|12048.9|12058.4|12055.4|12051.3|12048.3|0
1742287800000|2025-03-18 08:50:00|12051.6|12048.6|12053.5|12050.5|12055.1|12052.1|12049.8|12046.8|0
1742288100000|2025-03-18 08:55:00|12053.7|12050.7|12057.9|12054.9|12058.1|12055.1|12051.4|12048.4|0
1742288400000|2025-03-18 09:00:00|12058|12055|12056.5|12053.5|12060.2|12057.2|12054.9|12051.9|0
1742288700000|2025-03-18 09:05:00|12056.7|12053.7|12056.6|12053.6|12057.7|12054.7|12054.4|12051.4|0
1742289000000|2025-03-18 09:10:00|12056.1|12053.1|12057.5|12054.5|12059.7|12056.7|12056.1|12053.1|0
1742289300000|2025-03-18 09:15:00|12057.8|12054.8|12064|12061|12064.4|12061.4|12057.7|12054.7|0
1742289600000|2025-03-18 09:20:00|12063.8|12060.8|12060.2|12057.2|12063.9|12060.9|12058.5|12055.5|0
1742289900000|2025-03-18 09:25:00|12060|12057|12058.2|12055.2|12061.1|12058.1|12057.4|12054.4|0
1742290200000|2025-03-18 09:30:00|12058.8|12055.8|12052.8|12049.8|12060.4|12057.4|12051.6|12048.6|0
1742290500000|2025-03-18 09:35:00|12052.6|12049.6|12045.8|12042.8|12052.6|12049.6|12045.8|12042.8|0
1742290800000|2025-03-18 09:40:00|12045.9|12042.9|12045.7|12042.7|12047|12044|12042.6|12039.6|0
1742291100000|2025-03-18 09:45:00|12045.8|12042.8|12044.3|12041.3|12046.2|12043.2|12043.2|12040.2|0
1742291400000|2025-03-18 09:50:00|12044.5|12041.5|12044.7|12041.7|12046.4|12043.4|12043.5|12040.5|0
1742291700000|2025-03-18 09:55:00|12045.2|12042.2|12036.1|12033.1|12046.1|12043.1|12036.1|12033.1|0
1742292000000|2025-03-18 10:00:00|12036.3|12033.3|12032.6|12029.6|12036.9|12033.9|12030.1|12027.1|0
1742292300000|2025-03-18 10:05:00|12031.8|12028.8|12016.3|12013.3|12033.4|12030.4|12011.6|12008.6|0
1742292600000|2025-03-18 10:10:00|12016.8|12013.8|12018.6|12015.6|12022.8|12019.8|12013.2|12010.2|0
1742292900000|2025-03-18 10:15:00|12018.9|12015.9|12013.8|12010.8|12024.3|12021.3|12008.8|12005.8|0
1742293200000|2025-03-18 10:20:00|12014|12011|12017.7|12014.7|12018.5|12015.5|12006.9|12003.9|0
1742293500000|2025-03-18 10:25:00|12018.1|12015.1|12018.9|12015.9|12021.9|12018.9|12017.3|12014.3|0
1742293800000|2025-03-18 10:30:00|12018.8|12015.8|12002.9|11999.9|12019.6|12016.6|12000.8|11997.8|0
1742294100000|2025-03-18 10:35:00|12003.7|12000.7|12006.6|12003.6|12009.1|12006.1|12003.3|12000.3|0
1742294400000|2025-03-18 10:40:00|12006.4|12003.4|12009.3|12006.3|12009.8|12006.8|12005.6|12002.6|0
1742294700000|2025-03-18 10:45:00|12009.6|12006.6|12011.4|12008.4|12012.2|12009.2|12009.6|12006.6|0
1742295000000|2025-03-18 10:50:00|12010.9|12007.9|12012.9|12009.9|12015|12012|12008.1|12005.1|0
1742295300000|2025-03-18 10:55:00|12012.8|12009.8|12014.6|12011.6|12015.5|12012.5|12009.9|12006.9|0
1742295600000|2025-03-18 11:00:00|12018.3|12015.3|12010.9|12007.9|12020.5|12017.5|12010.4|12007.4|0
1742295900000|2025-03-18 11:05:00|12010.7|12007.7|12014.3|12011.3|12017|12014|12009.5|12006.5|0
1742296200000|2025-03-18 11:10:00|12014.4|12011.4|12018.1|12015.1|12018.5|12015.5|12012.4|12009.4|0
1742296500000|2025-03-18 11:15:00|12018.2|12015.2|12012.5|12009.5|12018.2|12015.2|12010.1|12007.1|0
1742296800000|2025-03-18 11:20:00|12012.4|12009.4|12011.7|12008.7|12013.7|12010.7|12011.5|12008.5|0
1742297100000|2025-03-18 11:25:00|12011.6|12008.6|12003.9|12000.9|12011.8|12008.8|12003.6|12000.6|0
1742297400000|2025-03-18 11:30:00|12003.8|12000.8|11996.2|11993.2|12003.8|12000.8|11995.8|11992.8|0
1742297700000|2025-03-18 11:35:00|11996.1|11993.1|11988.7|11985.7|11998.2|11995.2|11988.7|11985.7|0
1742298000000|2025-03-18 11:40:00|11988.9|11985.9|11978.3|11975.3|11989.1|11986.1|11976.7|11973.7|0
1742298300000|2025-03-18 11:45:00|11978.6|11975.6|11994.5|11991.5|11995|11992|11978.6|11975.6|0
1742298600000|2025-03-18 11:50:00|11994.6|11991.6|11999|11996|11999.1|11996.1|11994.3|11991.3|0
1742298900000|2025-03-18 11:55:00|11999.1|11996.1|12002|11999|12003.2|12000.2|11998.5|11995.5|0
1742299200000|2025-03-18 12:00:00|12001.8|11998.8|11989.1|11986.1|12002.9|11999.9|11989|11986|0
1742299500000|2025-03-18 12:05:00|11989.9|11986.9|11986.2|11983.2|11992.2|11989.2|11983|11980|0
1742299800000|2025-03-18 12:10:00|11986.1|11983.1|11989.2|11986.2|11989.4|11986.4|11984.2|11981.2|0
1742300100000|2025-03-18 12:15:00|11989.3|11986.3|11981.5|11978.5|11989.5|11986.5|11979.2|11976.2|0
1742300400000|2025-03-18 12:20:00|11981.9|11978.9|11982.3|11979.3|11982.6|11979.6|11975.8|11972.8|0
1742300700000|2025-03-18 12:25:00|11982.2|11979.2|11990.9|11987.9|11992.4|11989.4|11982.1|11979.1|0
1742301000000|2025-03-18 12:30:00|11991.1|11988.1|11998.3|11995.3|12002.8|11999.8|11985.1|11982.1|0
1742301300000|2025-03-18 12:35:00|11997.5|11994.5|11986.3|11983.3|11998.4|11995.4|11981|11978|0
1742301600000|2025-03-18 12:40:00|11986.2|11983.2|11987.2|11984.2|11990.3|11987.3|11982.9|11979.9|0
1742301900000|2025-03-18 12:45:00|11987.1|11984.1|11985.2|11982.2|11994.2|11991.2|11984.5|11981.5|0
1742302200000|2025-03-18 12:50:00|11985.3|11982.3|11980.2|11977.2|11986.7|11983.7|11977.5|11974.5|0
1742302500000|2025-03-18 12:55:00|11980.3|11977.3|11959.8|11956.8|11980.3|11977.3|11959.7|11956.7|0
1742302800000|2025-03-18 13:00:00|11959.9|11956.9|11953.8|11950.8|11963.3|11960.3|11949.6|11946.6|0
1742303100000|2025-03-18 13:05:00|11953.5|11950.5|11965.7|11962.7|11965.7|11962.7|11952.1|11949.1|0
1742303400000|2025-03-18 13:10:00|11966.1|11963.1|11968.4|11965.4|11974.4|11971.4|11963.9|11960.9|0
1742303700000|2025-03-18 13:15:00|11968.8|11965.8|11968.6|11965.6|11975.7|11972.7|11966.9|11963.9|0
1742304000000|2025-03-18 13:20:00|11968.7|11965.7|11949.5|11946.5|11968.8|11965.8|11944|11941|0
1742304300000|2025-03-18 13:25:00|11949.7|11946.7|11945.1|11942.1|11962.4|11959.4|11942.8|11939.8|0
1742304600000|2025-03-18 13:30:00|11946.4|11943.4|11979.3|11977.5|12014.6|12012.8|11941.4|11938.4|0
1742304900000|2025-03-18 13:35:00|11977|11975.2|11937.8|11936|11977|11975.2|11916|11914.2|0
1742305200000|2025-03-18 13:40:00|11934|11932.2|11860|11858.2|11937.8|11936|11859.5|11857.7|0
1742305500000|2025-03-18 13:45:00|11859.8|11858|11881.6|11879.8|11891.4|11889.6|11847.1|11845.3|0
1742305800000|2025-03-18 13:50:00|11878.1|11876.3|11854.4|11852.6|11895|11893.2|11837.9|11836.1|0
1742306100000|2025-03-18 13:55:00|11855.5|11853.7|11809.7|11807.9|11855.5|11853.7|11803.8|11802|0
1742306400000|2025-03-18 14:00:00|11809|11807.2|11819.2|11817.4|11819.7|11817.9|11781.8|11780|0
1742306700000|2025-03-18 14:05:00|11826.5|11824.7|11836.4|11834.6|11842.5|11840.7|11808.1|11806.3|0
1742307000000|2025-03-18 14:10:00|11838.3|11836.5|11797.5|11795.7|11840.7|11838.9|11797.2|11795.4|0
1742307300000|2025-03-18 14:15:00|11798.3|11796.5|11789.6|11787.8|11811|11809.2|11776.2|11774.4|0
1742307600000|2025-03-18 14:20:00|11789.8|11788|11819.7|11817.9|11828.2|11826.4|11788.6|11786.8|0
1742307900000|2025-03-18 14:25:00|11820.5|11818.7|11817.2|11815.4|11826.3|11824.5|11798.8|11797|0
1742308200000|2025-03-18 14:30:00|11814.5|11812.7|11820.9|11819.1|11825|11823.2|11789.1|11787.3|0
1742308500000|2025-03-18 14:35:00|11820|11818.2|11838.4|11836.6|11838.8|11837|11802.3|11800.5|0
1742308800000|2025-03-18 14:40:00|11839.3|11837.5|11814.2|11812.4|11847.2|11845.4|11809.4|11807.6|0
1742309100000|2025-03-18 14:45:00|11814.6|11812.8|11790.4|11788.6|11816.8|11815|11788.7|11786.9|0
1742309400000|2025-03-18 14:50:00|11790.5|11788.7|11802.3|11800.5|11817.8|11816|11789.8|11788|0
1742309700000|2025-03-18 14:55:00|11801.2|11799.4|11803.8|11802|11819.6|11817.8|11789.2|11787.4|0
1742310000000|2025-03-18 15:00:00|11803.7|11801.9|11761.9|11760.1|11804.7|11802.9|11752.8|11751|0
1742310300000|2025-03-18 15:05:00|11763.2|11761.4|11775.8|11774|11783.7|11781.9|11752.3|11750.5|0
1742310600000|2025-03-18 15:10:00|11776.1|11774.3|11794.7|11792.9|11797.6|11795.8|11769.8|11768|0
1742310900000|2025-03-18 15:15:00|11793.6|11791.8|11803.9|11802.1|11804.8|11803|11784.1|11782.3|0
1742311200000|2025-03-18 15:20:00|11804.5|11802.7|11803.9|11802.1|11809|11807.2|11792.2|11790.4|0
1742311500000|2025-03-18 15:25:00|11806.3|11804.5|11815.6|11813.8|11830.8|11829|11806.3|11804.5|0
1742311800000|2025-03-18 15:30:00|11813.9|11812.1|11824.5|11822.7|11832.5|11830.7|11808.1|11806.3|0
1742312100000|2025-03-18 15:35:00|11823.4|11821.6|11838.9|11837.1|11839.5|11837.7|11820.6|11818.8|0
1742312400000|2025-03-18 15:40:00|11840.6|11838.8|11822.8|11821|11841.5|11839.7|11813.3|11811.5|0
1742312700000|2025-03-18 15:45:00|11822.7|11820.9|11822.2|11820.4|11837.1|11835.3|11819.7|11817.9|0
1742313000000|2025-03-18 15:50:00|11821.8|11820|11813.5|11811.7|11821.8|11820|11812.2|11810.4|0
1742313300000|2025-03-18 15:55:00|11813.3|11811.5|11818.2|11816.4|11820.3|11818.5|11799.7|11797.9|0
1742313600000|2025-03-18 16:00:00|11818.3|11816.5|11837.6|11835.8|11841|11839.2|11812.4|11810.6|0
1742313900000|2025-03-18 16:05:00|11837.5|11835.7|11839.7|11837.9|11843.7|11841.9|11833.9|11832.1|0
1742314200000|2025-03-18 16:10:00|11838.7|11836.9|11863.6|11861.8|11865.4|11863.6|11838.7|11836.9|0
1742314500000|2025-03-18 16:15:00|11863.4|11861.6|11840.7|11838.9|11867.1|11865.3|11840.6|11838.8|0
1742314800000|2025-03-18 16:20:00|11841|11839.2|11854|11852.2|11854|11852.2|11840.7|11838.9|0
1742315100000|2025-03-18 16:25:00|11853.7|11851.9|11876.2|11874.4|11877.2|11875.4|11851.7|11849.9|0
1742315400000|2025-03-18 16:30:00|11874.3|11872.5|11865.8|11864|11881.1|11879.3|11862.5|11860.7|0
1742315700000|2025-03-18 16:35:00|11868.1|11866.3|11876.1|11874.3|11878.5|11876.7|11859.1|11857.3|0
1742316000000|2025-03-18 16:40:00|11876.3|11874.5|11841.5|11839.7|11877|11875.2|11840.7|11838.9|0
1742316300000|2025-03-18 16:45:00|11842.1|11840.3|11828.4|11826.6|11845.6|11843.8|11824.4|11822.6|0
1742316600000|2025-03-18 16:50:00|11828.5|11826.7|11834.9|11833.1|11835.3|11833.5|11814.2|11812.4|0
1742316900000|2025-03-18 16:55:00|11834.5|11832.7|11876.1|11874.3|11887.4|11885.6|11834.5|11832.7|0
1742317200000|2025-03-18 17:00:00|11875.3|11873.5|11869.1|11867.3|11875.3|11873.5|11862.7|11860.9|0
1742317500000|2025-03-18 17:05:00|11868.2|11866.4|11846.6|11844.8|11868.6|11866.8|11831|11829.2|0
1742317800000|2025-03-18 17:10:00|11846.7|11844.9|11871.7|11869.9|11876.6|11874.8|11839.3|11837.5|0
1742318100000|2025-03-18 17:15:00|11871.6|11869.8|11839.7|11837.9|11873.1|11871.3|11819.6|11817.8|0
1742318400000|2025-03-18 17:20:00|11839.9|11838.1|11846.3|11844.5|11858.7|11856.9|11834.2|11832.4|0
1742318700000|2025-03-18 17:25:00|11846.2|11844.4|11837.4|11835.6|11860.9|11859.1|11831.8|11830|0
1742319000000|2025-03-18 17:30:00|11837.2|11835.4|11834.2|11832.4|11842.8|11841|11815|11813.2|0
1742319300000|2025-03-18 17:35:00|11834.3|11832.5|11856.7|11854.9|11858.5|11856.7|11830.1|11828.3|0
1742319600000|2025-03-18 17:40:00|11856.9|11855.1|11836.7|11834.9|11858|11856.2|11836.4|11834.6|0
1742319900000|2025-03-18 17:45:00|11836.6|11834.8|11853.3|11851.5|11856|11854.2|11836.5|11834.7|0
1742320200000|2025-03-18 17:50:00|11854|11852.2|11857.4|11855.6|11866.7|11864.9|11851.5|11849.7|0
1742320500000|2025-03-18 17:55:00|11856.7|11854.9|11846.8|11845|11856.7|11854.9|11834.9|11833.1|0
1742320800000|2025-03-18 18:00:00|11847|11845.2|11818.2|11816.4|11847.3|11845.5|11812.1|11810.3|0
1742321100000|2025-03-18 18:05:00|11818.1|11816.3|11832.7|11830.9|11835|11833.2|11815|11813.2|0
1742321400000|2025-03-18 18:10:00|11830.1|11828.3|11811.2|11809.4|11830.5|11828.7|11811.2|11809.4|0
1742321700000|2025-03-18 18:15:00|11811.4|11809.6|11828.1|11826.3|11828.1|11826.3|11811.1|11809.3|0
1742322000000|2025-03-18 18:20:00|11827.2|11825.4|11849.8|11848|11857.6|11855.8|11820.3|11818.5|0
1742322300000|2025-03-18 18:25:00|11849.9|11848.1|11842.8|11841|11863.4|11861.6|11841.8|11840|0
1742322600000|2025-03-18 18:30:00|11843.1|11841.3|11842.8|11841|11862.3|11860.5|11835|11833.2|0
1742322900000|2025-03-18 18:35:00|11843.9|11842.1|11867.6|11865.8|11871.7|11869.9|11843.9|11842.1|0
1742323200000|2025-03-18 18:40:00|11863.9|11862.1|11854.1|11852.3|11868.9|11867.1|11848.8|11847|0
1742323500000|2025-03-18 18:45:00|11854|11852.2|11886.5|11884.7|11889|11887.2|11853.8|11852|0
1742323800000|2025-03-18 18:50:00|11887.2|11885.4|11889.7|11887.9|11907.8|11906|11881.7|11879.9|0
1742324100000|2025-03-18 18:55:00|11889.5|11887.7|11884.5|11882.7|11899.8|11898|11874.2|11872.4|0
1742324400000|2025-03-18 19:00:00|11883|11881.2|11886.6|11884.8|11891.9|11890.1|11870.3|11868.5|0
1742324700000|2025-03-18 19:05:00|11886.7|11884.9|11870.1|11868.3|11890.8|11889|11864.7|11862.9|0
1742325000000|2025-03-18 19:10:00|11869.4|11867.6|11870.5|11868.7|11877.4|11875.6|11855.5|11853.7|0
1742325300000|2025-03-18 19:15:00|11870.4|11868.6|11875.1|11873.3|11879.9|11878.1|11862.1|11860.3|0
1742325600000|2025-03-18 19:20:00|11874.4|11872.6|11861.9|11860.1|11883.4|11881.6|11858.8|11857|0
1742325900000|2025-03-18 19:25:00|11862.2|11860.4|11848.7|11846.9|11862.2|11860.4|11835.3|11833.5|0
1742326200000|2025-03-18 19:30:00|11852.8|11851|11860.4|11858.6|11866|11864.2|11849.2|11847.4|0
1742326500000|2025-03-18 19:35:00|11860.3|11858.5|11827.9|11826.1|11860.3|11858.5|11827.9|11826.1|0
1742326800000|2025-03-18 19:40:00|11831.7|11829.9|11831.5|11829.7|11841.4|11839.6|11819.9|11818.1|0
1742327100000|2025-03-18 19:45:00|11831.8|11830|11817.7|11815.9|11835.9|11834.1|11811.2|11809.4|0
1742327400000|2025-03-18 19:50:00|11817.6|11815.8|11845.4|11843.6|11861.5|11859.7|11816.1|11814.3|0
1742327700000|2025-03-18 19:55:00|11845.5|11843.7|11852.6|11850.8|11860.1|11858.3|11841|11839.2|0
1742328000000|2025-03-18 20:00:00|11853.2|11850.2|11835.7|11832.7|11853.2|11850.2|11830.4|11827.4|0
1742328300000|2025-03-18 20:05:00|11835.5|11832.5|11841.5|11838.5|11841.5|11838.5|11835|11832|0
1742328600000|2025-03-18 20:10:00|11841.4|11838.4|11845.8|11842.8|11845.8|11842.8|11841.4|11838.4|0
1742328900000|2025-03-18 20:15:00|11845.6|11842.6|11841|11838|11845.6|11842.6|11838.3|11835.3|0
1742329200000|2025-03-18 20:20:00|11841.2|11838.2|11829|11826|11841.2|11838.2|11827.2|11824.2|0
1742329500000|2025-03-18 20:25:00|11829.1|11826.1|11832.6|11829.6|11833.2|11830.2|11826.4|11823.4|0
1742329800000|2025-03-18 20:30:00|11832.7|11829.7|11835.2|11832.2|11835.8|11832.8|11830.9|11827.9|0
1742330100000|2025-03-18 20:35:00|11835.6|11832.6|11834.9|11831.9|11836.1|11833.1|11832.9|11829.9|0
1742330400000|2025-03-18 20:40:00|11834.8|11831.8|11832.2|11829.2|11834.9|11831.9|11830.2|11827.2|0
1742330700000|2025-03-18 20:45:00|11832.3|11829.3|11832.6|11829.6|11833.6|11830.6|11832.1|11829.1|0
1742331000000|2025-03-18 20:50:00|11832.5|11829.5|11830.3|11827.3|11832.5|11829.5|11830.2|11827.2|0
1742331300000|2025-03-18 20:55:00|11830.1|11827.1|11827.3|11824.3|11830.1|11827.1|11826.7|11823.7|0
1742331600000|2025-03-18 21:00:00|11827.2|11824.2|11825.9|11822.9|11828|11825|11825.5|11822.5|0
1742331900000|2025-03-18 21:05:00|11826|11823|11825.5|11822.5|11826.2|11823.2|11824.8|11821.8|0
1742332200000|2025-03-18 21:10:00|11825.4|11822.4|11824.3|11821.3|11827.6|11824.6|11824|11821|0
1742332500000|2025-03-18 21:15:00|11824|11821|11822.7|11819.7|11824.1|11821.1|11822.3|11819.3|0
1742332800000|2025-03-18 21:20:00|11822.8|11819.8|11823.7|11820.7|11824.7|11821.7|11821.6|11818.6|0
1742333100000|2025-03-18 21:25:00|11823.6|11820.6|11817.1|11814.1|11823.6|11820.6|11816.6|11813.6|0
1742333400000|2025-03-18 21:30:00|11817.2|11814.2|11820.2|11817.2|11820.2|11817.2|11816.9|11813.9|0
1742333700000|2025-03-18 21:35:00|11820.1|11817.1|11822.4|11819.4|11822.4|11819.4|11820|11817|0
1742334000000|2025-03-18 21:40:00|11822.8|11819.8|11821.8|11818.8|11822.9|11819.9|11821.8|11818.8|0
1742334300000|2025-03-18 21:45:00|11821.7|11818.7|11822|11819|11822.8|11819.8|11821.3|11818.3|0
1742334600000|2025-03-18 21:50:00|11821.9|11818.9|11822.9|11819.9|11822.9|11819.9|11821.6|11818.6|0
1742334900000|2025-03-18 21:55:00|11823|11820|11824|11821|11824.3|11821.3|11823|11820|0
1742335200000|2025-03-18 22:00:00|11823.9|11820.9|11827.4|11824.4|11827.6|11824.6|11822.9|11819.9|0
1742335500000|2025-03-18 22:05:00|11827.5|11824.5|11826.1|11823.1|11828|11825|11825.6|11822.6|0
1742335800000|2025-03-18 22:10:00|11826|11823|11820.6|11817.6|11826.5|11823.5|11819|11816|0
1742336100000|2025-03-18 22:15:00|11820.4|11817.4|11819|11816|11820.7|11817.7|11818.7|11815.7|0
1742336400000|2025-03-18 22:20:00|11818.9|11815.9|11819.1|11816.1|11819.2|11816.2|11817.4|11814.4|0
1742336700000|2025-03-18 22:25:00|11819|11816|11815.5|11812.5|11819|11816|11814.6|11811.6|0
1742337000000|2025-03-18 22:30:00|11815.6|11812.6|11813.4|11810.4|11816|11813|11812.1|11809.1|0
1742337300000|2025-03-18 22:35:00|11813.5|11810.5|11808|11805|11813.5|11810.5|11807.8|11804.8|0
1742337600000|2025-03-18 22:40:00|11808.1|11805.1|11813.9|11810.9|11813.9|11810.9|11807.8|11804.8|0
1742337900000|2025-03-18 22:45:00|11814.4|11811.4|11819.3|11816.3|11820.5|11817.5|11814.1|11811.1|0
1742338200000|2025-03-18 22:50:00|11819.4|11816.4|11826.2|11823.2|11826.5|11823.5|11819.1|11816.1|0
1742338500000|2025-03-18 22:55:00|11826.1|11823.1|11823.6|11820.6|11826.6|11823.6|11823.6|11820.6|0
1742338800000|2025-03-18 23:00:00|11823.7|11820.7|11824.3|11821.3|11824.9|11821.9|11823.7|11820.7|0
1742339100000|2025-03-18 23:05:00|11824.4|11821.4|11825.5|11822.5|11827.1|11824.1|11824.3|11821.3|0
1742339400000|2025-03-18 23:10:00|11825.6|11822.6|11825|11822|11826.2|11823.2|11824.9|11821.9|0
1742339700000|2025-03-18 23:15:00|11824.9|11821.9|11818.9|11815.9|11824.9|11821.9|11818|11815|0
1742340000000|2025-03-18 23:20:00|11819|11816|11817.8|11814.8|11819.4|11816.4|11817.8|11814.8|0
1742340300000|2025-03-18 23:25:00|11817.7|11814.7|11819.3|11816.3|11819.3|11816.3|11817|11814|0
1742340600000|2025-03-18 23:30:00|11819.7|11816.7|11818.9|11815.9|11820.9|11817.9|11817.2|11814.2|0
1742340900000|2025-03-18 23:35:00|11819.2|11816.2|11827.5|11824.5|11830.4|11827.4|11819.1|11816.1|0
1742341200000|2025-03-18 23:40:00|11827.6|11824.6|11824.2|11821.2|11829.5|11826.5|11824.1|11821.1|0
1742341500000|2025-03-18 23:45:00|11824.1|11821.1|11825.5|11822.5|11825.6|11822.6|11823.8|11820.8|0
1742341800000|2025-03-18 23:50:00|11825.8|11822.8|11822.4|11819.4|11826.8|11823.8|11822.4|11819.4|0
1742342100000|2025-03-18 23:55:00|11821.4|11818.4|11823.8|11818.8|11824.6|11821.6|11820.3|11817.3|0
1742342400000|2025-03-19 00:00:00|11823.6|11818.6|11827.2|11822.2|11829|11824|11822|11817|0
1742342700000|2025-03-19 00:05:00|11827.3|11822.3|11831.3|11826.3|11832|11827|11826.8|11821.8|0
1742343000000|2025-03-19 00:10:00|11830.8|11825.8|11834|11829|11834.9|11829.9|11828.3|11823.3|0
1742343300000|2025-03-19 00:15:00|11833.8|11828.8|11836|11831|11836.6|11831.6|11831.8|11826.8|0
1742343600000|2025-03-19 00:20:00|11836.1|11831.1|11848.2|11843.2|11851.3|11846.3|11836.1|11831.1|0
1742343900000|2025-03-19 00:25:00|11848.3|11843.3|11855.1|11850.1|11858.9|11853.9|11845|11840|0
1742344200000|2025-03-19 00:30:00|11854.6|11849.6|11855.4|11850.4|11858.7|11853.7|11850.7|11845.7|0
1742344500000|2025-03-19 00:35:00|11855.3|11850.3|11866|11861|11869.3|11864.3|11855.3|11850.3|0
1742344800000|2025-03-19 00:40:00|11865.9|11860.9|11872.5|11867.5|11873.1|11868.1|11864.9|11859.9|0
1742345100000|2025-03-19 00:45:00|11872.6|11867.6|11868.8|11863.8|11875.5|11870.5|11867.7|11862.7|0
1742345400000|2025-03-19 00:50:00|11868.9|11863.9|11873.9|11868.9|11881|11876|11867.3|11862.3|0
1742345700000|2025-03-19 00:55:00|11873.8|11868.8|11867.1|11862.1|11875.6|11870.6|11864.8|11859.8|0
1742346000000|2025-03-19 01:00:00|11867.7|11862.7|11867.3|11862.3|11870|11865|11863.5|11858.5|0
1742346300000|2025-03-19 01:05:00|11867.4|11862.4|11865.2|11860.2|11871.1|11866.1|11862.4|11857.4|0
1742346600000|2025-03-19 01:10:00|11865|11860|11866.7|11861.7|11873.9|11868.9|11864.9|11859.9|0
1742346900000|2025-03-19 01:15:00|11866.8|11861.8|11862.5|11857.5|11867.8|11862.8|11860.6|11855.6|0
1742347200000|2025-03-19 01:20:00|11862.7|11857.7|11865.1|11860.1|11867.6|11862.6|11860.2|11855.2|0
1742347500000|2025-03-19 01:25:00|11865|11860|11865.3|11860.3|11869.3|11864.3|11863.7|11858.7|0
1742347800000|2025-03-19 01:30:00|11865.2|11860.2|11862.6|11857.6|11866.6|11861.6|11857.9|11852.9|0
1742348100000|2025-03-19 01:35:00|11862.7|11857.7|11867.4|11862.4|11868.4|11863.4|11861.2|11856.2|0
1742348400000|2025-03-19 01:40:00|11867.5|11862.5|11867.7|11862.7|11869.5|11864.5|11865.1|11860.1|0
1742348700000|2025-03-19 01:45:00|11868.4|11863.4|11859.1|11854.1|11869.8|11864.8|11858.2|11853.2|0
1742349000000|2025-03-19 01:50:00|11859.2|11854.2|11863.7|11858.7|11868|11863|11858.1|11853.1|0
1742349300000|2025-03-19 01:55:00|11863.6|11858.6|11863.6|11858.6|11865.1|11860.1|11862.9|11857.9|0
1742349600000|2025-03-19 02:00:00|11863.7|11858.7|11859.5|11854.5|11865.7|11860.7|11859.4|11854.4|0
1742349900000|2025-03-19 02:05:00|11859.6|11854.6|11865.6|11860.6|11866.6|11861.6|11859.5|11854.5|0
1742350200000|2025-03-19 02:10:00|11865.2|11860.2|11863.9|11858.9|11867.4|11862.4|11862.4|11857.4|0
1742350500000|2025-03-19 02:15:00|11864|11859|11867.3|11862.3|11867.9|11862.9|11863.9|11858.9|0
1742350800000|2025-03-19 02:20:00|11867.2|11862.2|11864.1|11859.1|11867.9|11862.9|11864|11859|0
1742351100000|2025-03-19 02:25:00|11864.2|11859.2|11865|11860|11869.4|11864.4|11863.6|11858.6|0
1742351400000|2025-03-19 02:30:00|11864.7|11859.7|11868.3|11863.3|11868.9|11863.9|11859.7|11854.7|0
1742351700000|2025-03-19 02:35:00|11868.5|11863.5|11866|11861|11869.2|11864.2|11862.9|11857.9|0
1742352000000|2025-03-19 02:40:00|11865.9|11860.9|11865.8|11860.8|11869.4|11864.4|11864.2|11859.2|0
1742352300000|2025-03-19 02:45:00|11865.9|11860.9|11860.9|11855.9|11865.9|11860.9|11860.4|11855.4|0
1742352600000|2025-03-19 02:50:00|11861.2|11856.2|11857.5|11852.5|11862.2|11857.2|11856.3|11851.3|0
1742352900000|2025-03-19 02:55:00|11857.4|11852.4|11852.6|11847.6|11858.9|11853.9|11852.6|11847.6|0
1742353200000|2025-03-19 03:00:00|11853|11848|11859.7|11854.7|11861.3|11856.3|11853|11848|0
1742353500000|2025-03-19 03:05:00|11859.5|11854.5|11863.9|11858.9|11864.2|11859.2|11859.1|11854.1|0
1742353800000|2025-03-19 03:10:00|11863.8|11858.8|11864.6|11859.6|11865.3|11860.3|11862|11857|0
1742354100000|2025-03-19 03:15:00|11864.4|11859.4|11862.2|11857.2|11865.6|11860.6|11861.9|11856.9|0
1742354400000|2025-03-19 03:20:00|11862.1|11857.1|11859.7|11854.7|11863|11858|11857.5|11852.5|0
1742354700000|2025-03-19 03:25:00|11859.6|11854.6|11858.6|11853.6|11862.8|11857.8|11857.5|11852.5|0
1742355000000|2025-03-19 03:30:00|11858.8|11853.8|11861.6|11856.6|11861.7|11856.7|11858.7|11853.7|0
1742355300000|2025-03-19 03:35:00|11861.5|11856.5|11855.2|11850.2|11861.6|11856.6|11853.7|11848.7|0
1742355600000|2025-03-19 03:40:00|11855.1|11850.1|11856.3|11851.3|11858.7|11853.7|11854.5|11849.5|0
1742355900000|2025-03-19 03:45:00|11856.2|11851.2|11855.1|11850.1|11857.4|11852.4|11853|11848|0
1742356200000|2025-03-19 03:50:00|11855.2|11850.2|11858.2|11853.2|11860|11855|11855.2|11850.2|0
1742356500000|2025-03-19 03:55:00|11857.8|11852.8|11858.5|11853.5|11859.8|11854.8|11855|11850|0
1742356800000|2025-03-19 04:00:00|11858.6|11853.6|11852.1|11847.1|11859.5|11854.5|11850.8|11845.8|0
1742357100000|2025-03-19 04:05:00|11852.3|11847.3|11850.2|11845.2|11852.9|11847.9|11847.8|11842.8|0
1742357400000|2025-03-19 04:10:00|11850.1|11845.1|11849.8|11844.8|11850.7|11845.7|11848.1|11843.1|0
1742357700000|2025-03-19 04:15:00|11849.7|11844.7|11845.2|11840.2|11849.9|11844.9|11843.9|11838.9|0
1742358000000|2025-03-19 04:20:00|11845.5|11840.5|11846.8|11841.8|11846.9|11841.9|11843.7|11838.7|0
1742358300000|2025-03-19 04:25:00|11847.2|11842.2|11842.4|11837.4|11848|11843|11841.9|11836.9|0
1742358600000|2025-03-19 04:30:00|11842.5|11837.5|11841.6|11836.6|11847.1|11842.1|11841.4|11836.4|0
1742358900000|2025-03-19 04:35:00|11841.7|11836.7|11842|11837|11843.9|11838.9|11841.1|11836.1|0
1742359200000|2025-03-19 04:40:00|11842.2|11837.2|11841.4|11836.4|11842.4|11837.4|11837.6|11832.6|0
1742359500000|2025-03-19 04:45:00|11841.3|11836.3|11842.9|11837.9|11844.2|11839.2|11840.4|11835.4|0
1742359800000|2025-03-19 04:50:00|11843|11838|11841.1|11836.1|11843.3|11838.3|11838.7|11833.7|0
1742360100000|2025-03-19 04:55:00|11841|11836|11840.6|11835.6|11841.7|11836.7|11838.1|11833.1|0
1742360400000|2025-03-19 05:00:00|11840.4|11835.4|11836|11831|11841.6|11836.6|11835.7|11830.7|0
1742360700000|2025-03-19 05:05:00|11836.1|11831.1|11837|11832|11839.6|11834.6|11833.4|11828.4|0
1742361000000|2025-03-19 05:10:00|11836.8|11831.8|11835.9|11830.9|11840.9|11835.9|11835|11830|0
1742361300000|2025-03-19 05:15:00|11836|11831|11836.8|11831.8|11839.7|11834.7|11834.8|11829.8|0
1742361600000|2025-03-19 05:20:00|11836.9|11831.9|11842.7|11837.7|11842.9|11837.9|11836.1|11831.1|0
1742361900000|2025-03-19 05:25:00|11842.9|11837.9|11847.8|11842.8|11849.4|11844.4|11842.3|11837.3|0
1742362200000|2025-03-19 05:30:00|11848.5|11843.5|11855.2|11850.2|11855.9|11850.9|11848.5|11843.5|0
1742362500000|2025-03-19 05:35:00|11855.4|11850.4|11853.4|11848.4|11857.9|11852.9|11849.9|11844.9|0
1742362800000|2025-03-19 05:40:00|11853.3|11848.3|11851.7|11846.7|11854.6|11849.6|11849.8|11844.8|0
1742363100000|2025-03-19 05:45:00|11852|11847|11843.1|11838.1|11853.1|11848.1|11843|11838|0
1742363400000|2025-03-19 05:50:00|11843.2|11838.2|11840|11835|11845|11840|11838.7|11833.7|0
1742363700000|2025-03-19 05:55:00|11839.8|11834.8|11842.2|11837.2|11842.4|11837.4|11838.1|11833.1|0
1742364000000|2025-03-19 06:00:00|11841.9|11836.9|11844.1|11839.1|11844.2|11839.2|11836.7|11831.7|0
1742364300000|2025-03-19 06:05:00|11844.2|11839.2|11841.8|11836.8|11844.9|11839.9|11838.4|11833.4|0
1742364600000|2025-03-19 06:10:00|11841.7|11836.7|11834.7|11829.7|11842.6|11837.6|11834.3|11829.3|0
1742364900000|2025-03-19 06:15:00|11834.6|11829.6|11835.4|11830.4|11836.2|11831.2|11832.7|11827.7|0
1742365200000|2025-03-19 06:20:00|11835.3|11830.3|11837.8|11832.8|11840.6|11835.6|11833.6|11828.6|0
1742365500000|2025-03-19 06:25:00|11837.7|11832.7|11840.7|11835.7|11840.9|11835.9|11835.5|11830.5|0
1742365800000|2025-03-19 06:30:00|11839.9|11834.9|11841.5|11836.5|11841.8|11836.8|11829.1|11824.1|0
1742366100000|2025-03-19 06:35:00|11841.8|11836.8|11840.5|11835.5|11845.8|11840.8|11839.4|11834.4|0
1742366400000|2025-03-19 06:40:00|11840.6|11835.6|11841.4|11836.4|11843.3|11838.3|11837.3|11832.3|0
1742366700000|2025-03-19 06:45:00|11841.3|11836.3|11839.6|11834.6|11844.7|11839.7|11839.4|11834.4|0
1742367000000|2025-03-19 06:50:00|11839.5|11834.5|11841.7|11836.7|11842.2|11837.2|11834.7|11829.7|0
1742367300000|2025-03-19 06:55:00|11841.6|11836.6|11843.1|11838.1|11843.3|11838.3|11840.5|11835.5|0
1742367600000|2025-03-19 07:00:00|11842.9|11837.9|11830.1|11825.1|11842.9|11837.9|11827.3|11822.3|0
1742367900000|2025-03-19 07:05:00|11830|11825|11821.3|11816.3|11830.3|11825.3|11820.5|11815.5|0
1742368200000|2025-03-19 07:10:00|11821.9|11816.9|11815.3|11810.3|11826.9|11821.9|11814.4|11809.4|0
1742368500000|2025-03-19 07:15:00|11815.2|11810.2|11830.9|11825.9|11831|11826|11815.2|11810.2|0
1742368800000|2025-03-19 07:20:00|11830.8|11825.8|11828.6|11823.6|11833.6|11828.6|11823.2|11818.2|0
1742369100000|2025-03-19 07:25:00|11829.1|11824.1|11833.1|11828.1|11835.4|11830.4|11828.5|11823.5|0
1742369400000|2025-03-19 07:30:00|11833|11828|11827.5|11822.5|11834.8|11829.8|11826.3|11821.3|0
1742369700000|2025-03-19 07:35:00|11827.4|11822.4|11807.9|11802.9|11827.9|11822.9|11806|11801|0
1742370000000|2025-03-19 07:40:00|11808.4|11803.4|11798|11793|11811|11806|11791.9|11786.9|0
1742370300000|2025-03-19 07:45:00|11797.9|11792.9|11805.7|11800.7|11807.4|11802.4|11792.5|11787.5|0
1742370600000|2025-03-19 07:50:00|11805.6|11800.6|11804.2|11799.2|11812|11807|11800.3|11795.3|0
1742370900000|2025-03-19 07:55:00|11804.1|11799.1|11801.3|11796.3|11804.6|11799.6|11794.3|11789.3|0
1742371200000|2025-03-19 08:00:00|11800.8|11795.8|11827|11824|11844.2|11841.2|11799.9|11794.9|0
1742371500000|2025-03-19 08:05:00|11830.7|11827.7|11835.2|11832.2|11835.3|11832.3|11826.7|11823.7|0
1742371800000|2025-03-19 08:10:00|11834.9|11831.9|11828.2|11825.2|11835.3|11832.3|11825.6|11822.6|0
1742372100000|2025-03-19 08:15:00|11828|11825|11824.5|11821.5|11828.6|11825.6|11820.6|11817.6|0
1742372400000|2025-03-19 08:20:00|11823.9|11820.9|11829.5|11826.5|11831|11828|11823.5|11820.5|0
1742372700000|2025-03-19 08:25:00|11829.7|11826.7|11832.8|11829.8|11832.8|11829.8|11827.6|11824.6|0
1742373000000|2025-03-19 08:30:00|11833.1|11830.1|11844.2|11841.2|11844.5|11841.5|11832.4|11829.4|0
1742373300000|2025-03-19 08:35:00|11844.6|11841.6|11852.1|11849.1|11853.8|11850.8|11844.6|11841.6|0
1742373600000|2025-03-19 08:40:00|11852.2|11849.2|11847.9|11844.9|11852.4|11849.4|11847|11844|0
1742373900000|2025-03-19 08:45:00|11848.6|11845.6|11847.3|11844.3|11848.7|11845.7|11845.4|11842.4|0
1742374200000|2025-03-19 08:50:00|11847.6|11844.6|11841.8|11838.8|11848.5|11845.5|11839|11836|0
1742374500000|2025-03-19 08:55:00|11842.1|11839.1|11840.3|11837.3|11843.7|11840.7|11839.4|11836.4|0
1742374800000|2025-03-19 09:00:00|11840.5|11837.5|11838.9|11835.9|11840.7|11837.7|11835.8|11832.8|0
1742375100000|2025-03-19 09:05:00|11838.8|11835.8|11843.4|11840.4|11843.4|11840.4|11836.9|11833.9|0
1742375400000|2025-03-19 09:10:00|11843.2|11840.2|11834.9|11831.9|11845.4|11842.4|11834.9|11831.9|0
1742375700000|2025-03-19 09:15:00|11835.5|11832.5|11835.1|11832.1|11839.2|11836.2|11832.5|11829.5|0
1742376000000|2025-03-19 09:20:00|11835.2|11832.2|11845.7|11842.7|11845.9|11842.9|11834.9|11831.9|0
1742376300000|2025-03-19 09:25:00|11845.8|11842.8|11849|11846|11852|11849|11845.8|11842.8|0
1742376600000|2025-03-19 09:30:00|11848.8|11845.8|11853.1|11850.1|11854.9|11851.9|11847.2|11844.2|0
1742376900000|2025-03-19 09:35:00|11852.9|11849.9|11856.8|11853.8|11857.6|11854.6|11851.8|11848.8|0
1742377200000|2025-03-19 09:40:00|11857|11854|11857.5|11854.5|11858.1|11855.1|11853.8|11850.8|0
1742377500000|2025-03-19 09:45:00|11857.4|11854.4|11857.7|11854.7|11858|11855|11854.8|11851.8|0
1742377800000|2025-03-19 09:50:00|11857.6|11854.6|11862.6|11859.6|11862.7|11859.7|11857.5|11854.5|0
1742378100000|2025-03-19 09:55:00|11862.5|11859.5|11864.1|11861.1|11864.1|11861.1|11858.4|11855.4|0
1742378400000|2025-03-19 10:00:00|11864.2|11861.2|11870.5|11867.5|11871.2|11868.2|11864.2|11861.2|0
1742378700000|2025-03-19 10:05:00|11870.3|11867.3|11865.4|11862.4|11870.3|11867.3|11864.9|11861.9|0
1742379000000|2025-03-19 10:10:00|11864.6|11861.6|11863.8|11860.8|11868.9|11865.9|11863.6|11860.6|0
1742379300000|2025-03-19 10:15:00|11863.9|11860.9|11865.3|11862.3|11867|11864|11861.6|11858.6|0
1742379600000|2025-03-19 10:20:00|11865.4|11862.4|11862.4|11859.4|11866.1|11863.1|11861.5|11858.5|0
1742379900000|2025-03-19 10:25:00|11862.2|11859.2|11865.7|11862.7|11866|11863|11859|11856|0
1742380200000|2025-03-19 10:30:00|11865.6|11862.6|11875.7|11872.7|11877.5|11874.5|11864.5|11861.5|0
1742380500000|2025-03-19 10:35:00|11879.4|11876.4|11873|11870|11880.2|11877.2|11870.3|11867.3|0
1742380800000|2025-03-19 10:40:00|11872.2|11869.2|11865.8|11862.8|11874.8|11871.8|11865|11862|0
1742381100000|2025-03-19 10:45:00|11865.9|11862.9|11866.4|11863.4|11868.8|11865.8|11865.2|11862.2|0
1742381400000|2025-03-19 10:50:00|11867.1|11864.1|11863.9|11860.9|11871.7|11868.7|11862.3|11859.3|0
1742381700000|2025-03-19 10:55:00|11863.1|11860.1|11861.4|11858.4|11864.5|11861.5|11857.8|11854.8|0
1742382000000|2025-03-19 11:00:00|11862.9|11859.9|11859.7|11856.7|11866.9|11863.9|11859|11856|0
1742382300000|2025-03-19 11:05:00|11859.8|11856.8|11863.4|11860.4|11863.6|11860.6|11859.5|11856.5|0
1742382600000|2025-03-19 11:10:00|11863.5|11860.5|11870.9|11867.9|11870.9|11867.9|11862.5|11859.5|0
1742382900000|2025-03-19 11:15:00|11870.7|11867.7|11871.1|11868.1|11871.9|11868.9|11869.1|11866.1|0
1742383200000|2025-03-19 11:20:00|11871|11868|11870.9|11867.9|11871.7|11868.7|11869.2|11866.2|0
1742383500000|2025-03-19 11:25:00|11871.1|11868.1|11872.6|11869.6|11876.3|11873.3|11870.9|11867.9|0
1742383800000|2025-03-19 11:30:00|11872.4|11869.4|11874.1|11871.1|11874.5|11871.5|11872|11869|0
1742384100000|2025-03-19 11:35:00|11874.2|11871.2|11878.4|11875.4|11878.8|11875.8|11873.7|11870.7|0
1742384400000|2025-03-19 11:40:00|11878.2|11875.2|11883.1|11880.1|11884.7|11881.7|11878.2|11875.2|0
1742384700000|2025-03-19 11:45:00|11883.2|11880.2|11881.4|11878.4|11883.2|11880.2|11880.2|11877.2|0
1742385000000|2025-03-19 11:50:00|11881.5|11878.5|11881.6|11878.6|11884.6|11881.6|11881.1|11878.1|0
1742385300000|2025-03-19 11:55:00|11881.8|11878.8|11881.6|11878.6|11882.6|11879.6|11870.8|11867.8|0
1742385600000|2025-03-19 12:00:00|11882.4|11879.4|11880|11877|11885.7|11882.7|11878.5|11875.5|0
1742385900000|2025-03-19 12:05:00|11880.1|11877.1|11882.1|11879.1|11883.9|11880.9|11880|11877|0
1742386200000|2025-03-19 12:10:00|11882.5|11879.5|11883.1|11880.1|11885|11882|11881.8|11878.8|0
1742386500000|2025-03-19 12:15:00|11882.6|11879.6|11884.5|11881.5|11890.2|11887.2|11882.6|11879.6|0
1742386800000|2025-03-19 12:20:00|11884.3|11881.3|11875.1|11872.1|11884.9|11881.9|11874.6|11871.6|0
1742387100000|2025-03-19 12:25:00|11875|11872|11876|11873|11879.4|11876.4|11873.8|11870.8|0
1742387400000|2025-03-19 12:30:00|11876.2|11873.2|11877.2|11874.2|11877.9|11874.9|11871.7|11868.7|0
1742387700000|2025-03-19 12:35:00|11877|11874|11874.7|11871.7|11877.8|11874.8|11874.6|11871.6|0
1742388000000|2025-03-19 12:40:00|11874.5|11871.5|11875.4|11872.4|11876.1|11873.1|11870.8|11867.8|0
1742388300000|2025-03-19 12:45:00|11875.5|11872.5|11880.2|11877.2|11880.8|11877.8|11875.5|11872.5|0
1742388600000|2025-03-19 12:50:00|11880.4|11877.4|11880.1|11877.1|11880.6|11877.6|11878.1|11875.1|0
1742388900000|2025-03-19 12:55:00|11880|11877|11876.1|11873.1|11880.2|11877.2|11872.9|11869.9|0
1742389200000|2025-03-19 13:00:00|11875.7|11872.7|11879.3|11876.3|11880.9|11877.9|11875.5|11872.5|0
1742389500000|2025-03-19 13:05:00|11878.6|11875.6|11884.9|11881.9|11886.1|11883.1|11878.5|11875.5|0
1742389800000|2025-03-19 13:10:00|11884.8|11881.8|11879.4|11876.4|11885.6|11882.6|11876.3|11873.3|0
1742390100000|2025-03-19 13:15:00|11879.3|11876.3|11879.3|11876.3|11879.7|11876.7|11874.8|11871.8|0
1742390400000|2025-03-19 13:20:00|11879|11876|11879.9|11876.9|11881.6|11878.6|11877.7|11874.7|0
1742390700000|2025-03-19 13:25:00|11868.4|11865.4|11905.9|11902.9|11908.1|11905.1|11868.1|11865.1|0
1742391000000|2025-03-19 13:30:00|11903.5|11900.5|11892.1|11890.3|11954|11952.2|11890.6|11888.1|0
1742391300000|2025-03-19 13:35:00|11896.2|11894.4|11898|11896.2|11908|11906.2|11878.8|11877|0
1742391600000|2025-03-19 13:40:00|11898.9|11897.1|11866.7|11864.9|11908.7|11906.9|11846.7|11844.9|0
1742391900000|2025-03-19 13:45:00|11866.6|11864.8|11921.9|11920.1|11932.7|11930.9|11865.5|11863.7|0
1742392200000|2025-03-19 13:50:00|11923.9|11922.1|11975.2|11973.4|11976.4|11974.6|11919.8|11918|0
1742392500000|2025-03-19 13:55:00|11974.5|11972.7|11974.1|11972.3|11986|11984.2|11967.8|11966|0
1742392800000|2025-03-19 14:00:00|11974.7|11972.9|12022.4|12020.6|12025|12023.2|11974.7|11972.9|0
1742393100000|2025-03-19 14:05:00|12022|12020.2|12041|12039.2|12052|12050.2|12013.5|12011.7|0
1742393400000|2025-03-19 14:10:00|12041.2|12039.4|12030.4|12028.6|12043.5|12041.7|12023.3|12021.5|0
1742393700000|2025-03-19 14:15:00|12031.1|12029.3|12034.8|12033|12037.6|12035.8|12020.5|12018.7|0
1742394000000|2025-03-19 14:20:00|12035.4|12033.6|12013.5|12011.7|12037.7|12035.9|12009.9|12008.1|0
1742394300000|2025-03-19 14:25:00|12013.8|12012|12002.4|12000.6|12018.9|12017.1|12000.4|11998.6|0
1742394600000|2025-03-19 14:30:00|12001.6|11999.8|12013.1|12011.3|12020.5|12018.7|11994.1|11992.3|0
1742394900000|2025-03-19 14:35:00|12011.8|12010|12016.6|12014.8|12024.3|12022.5|12001.3|11999.5|0
1742395200000|2025-03-19 14:40:00|12016.3|12014.5|11996.7|11994.9|12023.9|12022.1|11992.6|11990.8|0
1742395500000|2025-03-19 14:45:00|11996.8|11995|11993.1|11991.3|11997.5|11995.7|11983.3|11981.5|0
1742395800000|2025-03-19 14:50:00|11993|11991.2|11980.2|11978.4|11993|11991.2|11972.6|11970.8|0
1742396100000|2025-03-19 14:55:00|11980.7|11978.9|11980.3|11978.5|11988.8|11987|11973.2|11971.4|0
1742396400000|2025-03-19 15:00:00|11980.4|11978.6|11991.2|11989.4|11993.2|11991.4|11972.9|11971.1|0
1742396700000|2025-03-19 15:05:00|11989.8|11988|12026.4|12024.6|12026.4|12024.6|11989.8|11988|0
1742397000000|2025-03-19 15:10:00|12026.5|12024.7|12025.4|12023.6|12042.2|12040.4|12024.8|12023|0
1742397300000|2025-03-19 15:15:00|12025.9|12024.1|12002|12000.2|12027.9|12026.1|12001.5|11999.7|0
1742397600000|2025-03-19 15:20:00|12002.1|12000.3|12033.3|12031.5|12038.5|12036.7|11999.5|11997.7|0
1742397900000|2025-03-19 15:25:00|12032.6|12030.8|12035.6|12033.8|12044.9|12043.1|12025.5|12023.7|0
1742398200000|2025-03-19 15:30:00|12035.2|12033.4|12039.8|12038|12041.2|12039.4|12024.2|12022.4|0
1742398500000|2025-03-19 15:35:00|12040.8|12039|12040.2|12038.4|12042.5|12040.7|12034|12032.2|0
1742398800000|2025-03-19 15:40:00|12039.8|12038|12059|12057.2|12060.1|12058.3|12039.8|12038|0
1742399100000|2025-03-19 15:45:00|12059.1|12057.3|12050.5|12048.7|12060.3|12058.5|12042.2|12040.4|0
1742399400000|2025-03-19 15:50:00|12051.8|12050|12063.9|12062.1|12072.2|12070.4|12051.8|12050|0
1742399700000|2025-03-19 15:55:00|12064.2|12062.4|12059.1|12057.3|12072.1|12070.3|12054.2|12052.4|0
1742400000000|2025-03-19 16:00:00|12058.9|12057.1|12056.2|12054.4|12063.6|12061.8|12055.7|12053.9|0
1742400300000|2025-03-19 16:05:00|12055.6|12053.8|12062|12060.2|12074.7|12072.9|12053.4|12051.6|0
1742400600000|2025-03-19 16:10:00|12062.8|12061|12045.2|12043.4|12063.6|12061.8|12043.5|12041.7|0
1742400900000|2025-03-19 16:15:00|12046.1|12044.3|12045.3|12043.5|12047.5|12045.7|12037.1|12035.3|0
1742401200000|2025-03-19 16:20:00|12045|12043.2|12052|12050.2|12056.7|12054.9|12039.6|12037.8|0
1742401500000|2025-03-19 16:25:00|12052.2|12050.4|12055.8|12054|12057.4|12055.6|12047.3|12045.5|0
1742401800000|2025-03-19 16:30:00|12054.9|12053.1|12038.6|12036.8|12054.9|12053.1|12034.1|12032.3|0
1742402100000|2025-03-19 16:35:00|12038.4|12036.6|12032.5|12030.7|12041.9|12040.1|12032.2|12030.4|0
1742402400000|2025-03-19 16:40:00|12032.3|12030.5|12028|12026.2|12032.3|12030.5|12023.3|12021.5|0
1742402700000|2025-03-19 16:45:00|12028.7|12026.9|12022.7|12020.9|12029.8|12028|12020.3|12018.5|0
1742403000000|2025-03-19 16:50:00|12023|12021.2|12035.2|12033.4|12035.8|12034|12011.5|12009.7|0
1742403300000|2025-03-19 16:55:00|12035|12033.2|12026.3|12024.5|12035.3|12033.5|12019.3|12017.5|0
1742403600000|2025-03-19 17:00:00|12026.5|12024.7|12023.8|12022|12033.5|12031.7|12017.9|12016.1|0
1742403900000|2025-03-19 17:05:00|12024.3|12022.5|11999|11997.2|12026.2|12024.4|11998.7|11996.9|0
1742404200000|2025-03-19 17:10:00|11998.9|11997.1|11976.9|11975.1|11999.8|11998|11972.5|11970.7|0
1742404500000|2025-03-19 17:15:00|11976.2|11974.4|11986.9|11985.1|11988.9|11987.1|11972.1|11970.3|0
1742404800000|2025-03-19 17:20:00|11987.1|11985.3|11991.9|11990.1|11992.2|11990.4|11983.1|11981.3|0
1742405100000|2025-03-19 17:25:00|11991|11989.2|11982.9|11981.1|11993.6|11991.8|11981.7|11979.9|0
1742405400000|2025-03-19 17:30:00|11983|11981.2|11983.5|11981.7|11984|11982.2|11969.1|11967.3|0
1742405700000|2025-03-19 17:35:00|11983.4|11981.6|12000.1|11998.3|12000.4|11998.6|11983|11981.2|0
1742406000000|2025-03-19 17:40:00|12000.6|11998.8|11992.8|11991|12010.6|12008.8|11992|11990.2|0
1742406300000|2025-03-19 17:45:00|11993.1|11991.3|11982.6|11980.8|11995|11993.2|11978.8|11977|0
1742406600000|2025-03-19 17:50:00|11982.7|11980.9|11999.3|11997.5|12003.1|12001.3|11982.3|11980.5|0
1742406900000|2025-03-19 17:55:00|11999.8|11998|11995.1|11993.3|12000.9|11999.1|11992.7|11990.9|0
1742407200000|2025-03-19 18:00:00|11991.9|11990.1|12020.8|12019|12056.5|12054.7|11979.3|11977.5|0
1742407500000|2025-03-19 18:05:00|12022|12020.2|12029.7|12027.9|12031.8|12030|11992.5|11990.7|0
1742407800000|2025-03-19 18:10:00|12029|12027.2|12060.2|12058.4|12067.2|12065.4|12028.9|12027.1|0
1742408100000|2025-03-19 18:15:00|12060.1|12058.3|12068.3|12066.5|12082.4|12080.6|12060.1|12058.3|0
1742408400000|2025-03-19 18:20:00|12067.3|12065.5|12062.6|12060.8|12070.9|12069.1|12050.5|12048.7|0
1742408700000|2025-03-19 18:25:00|12061.1|12059.3|12046.9|12045.1|12066.1|12064.3|12041.9|12040.1|0
1742409000000|2025-03-19 18:30:00|12046.4|12044.6|12093.7|12091.9|12105.3|12103.5|12046.4|12044.6|0
1742409300000|2025-03-19 18:35:00|12093|12091.2|12071.8|12070|12100.5|12098.7|12069|12067.2|0
1742409600000|2025-03-19 18:40:00|12071.9|12070.1|12112.2|12110.4|12117.4|12115.6|12067|12065.2|0
1742409900000|2025-03-19 18:45:00|12112.3|12110.5|12099.4|12097.6|12117.8|12116|12095|12093.2|0
1742410200000|2025-03-19 18:50:00|12099.8|12098|12118.4|12116.6|12126.7|12124.9|12095.1|12093.3|0
1742410500000|2025-03-19 18:55:00|12118.7|12116.9|12148.2|12146.4|12148.5|12146.7|12110.5|12108.7|0
1742410800000|2025-03-19 19:00:00|12146.7|12144.9|12170|12168.2|12170.6|12168.8|12146.7|12144.9|0
1742411100000|2025-03-19 19:05:00|12167.8|12166|12215.6|12213.8|12217.7|12215.9|12165.8|12164|0
1742411400000|2025-03-19 19:10:00|12212.7|12210.9|12189.1|12187.3|12224.8|12223|12174|12172.2|0
1742411700000|2025-03-19 19:15:00|12189.7|12187.9|12172.6|12170.8|12203.5|12201.7|12165|12163.2|0
1742412000000|2025-03-19 19:20:00|12173.6|12171.8|12137.5|12135.7|12174|12172.2|12118|12116.2|0
1742412300000|2025-03-19 19:25:00|12137.3|12135.5|12090|12088.2|12139.5|12137.7|12080.9|12079.1|0
1742412600000|2025-03-19 19:30:00|12089.4|12087.6|12115.5|12113.7|12136.2|12134.4|12082.7|12080.9|0
1742412900000|2025-03-19 19:35:00|12115.6|12113.8|12140.4|12138.6|12140.9|12139.1|12095.8|12094|0
1742413200000|2025-03-19 19:40:00|12140.3|12138.5|12167.5|12165.7|12171.2|12169.4|12138.5|12136.7|0
1742413500000|2025-03-19 19:45:00|12167.3|12165.5|12134.4|12132.6|12167.3|12165.5|12122|12120.2|0
1742413800000|2025-03-19 19:50:00|12128.4|12126.6|12114.6|12112.8|12128.4|12126.6|12103.9|12102.1|0
1742414100000|2025-03-19 19:55:00|12109.2|12107.4|12085.9|12084.1|12109.2|12107.4|12078.4|12076.6|0
1742414400000|2025-03-19 20:00:00|12083.1|12080.1|12051.1|12048.1|12083.1|12080.1|12045.3|12042.3|0
1742414700000|2025-03-19 20:05:00|12051.4|12048.4|12059|12056|12060.9|12057.9|12051.3|12048.3|0
1742415000000|2025-03-19 20:10:00|12059.3|12056.3|12058.4|12055.4|12060.7|12057.7|12057.1|12054.1|0
1742415300000|2025-03-19 20:15:00|12058.5|12055.5|12056.8|12053.8|12060|12057|12056.7|12053.7|0
1742415600000|2025-03-19 20:20:00|12056.9|12053.9|12054.4|12051.4|12057.2|12054.2|12053.8|12050.8|0
1742415900000|2025-03-19 20:25:00|12054.5|12051.5|12053.2|12050.2|12056|12053|12052.7|12049.7|0
1742416200000|2025-03-19 20:30:00|12052.9|12049.9|12047.6|12044.6|12053|12050|12046.6|12043.6|0
1742416500000|2025-03-19 20:35:00|12047.7|12044.7|12052.3|12049.3|12052.3|12049.3|12047.7|12044.7|0
1742416800000|2025-03-19 20:40:00|12052.1|12049.1|12050.3|12047.3|12054.1|12051.1|12050.3|12047.3|0
1742417100000|2025-03-19 20:45:00|12050.5|12047.5|12051|12048|12051.5|12048.5|12048.5|12045.5|0
1742417400000|2025-03-19 20:50:00|12050.9|12047.9|12050.8|12047.8|12051.3|12048.3|12048.4|12045.4|0
1742417700000|2025-03-19 20:55:00|12049.9|12046.9|12051.5|12048.5|12053|12050|12049.9|12046.9|0
1742418000000|2025-03-19 21:00:00|12052.3|12049.3|12055.6|12052.6|12056.3|12053.3|12051.5|12048.5|0
1742418300000|2025-03-19 21:05:00|12055.3|12052.3|12057.5|12054.5|12058.1|12055.1|12054.7|12051.7|0
1742418600000|2025-03-19 21:10:00|12057.6|12054.6|12058.3|12055.3|12058.6|12055.6|12056.5|12053.5|0
1742418900000|2025-03-19 21:15:00|12058.1|12055.1|12060.7|12057.7|12060.9|12057.9|12058|12055|0
1742419200000|2025-03-19 21:20:00|12060.6|12057.6|12062|12059|12062.4|12059.4|12060.1|12057.1|0
1742419500000|2025-03-19 21:25:00|12062.3|12059.3|12060.6|12057.6|12062.3|12059.3|12059.6|12056.6|0
1742419800000|2025-03-19 21:30:00|12060.5|12057.5|12060.1|12057.1|12061|12058|12060.1|12057.1|0
1742420100000|2025-03-19 21:35:00|12060.3|12057.3|12060.7|12057.7|12061|12058|12059.8|12056.8|0
1742420400000|2025-03-19 21:40:00|12060.9|12057.9|12063.7|12060.7|12064.4|12061.4|12060.9|12057.9|0
1742420700000|2025-03-19 21:45:00|12063.8|12060.8|12063.8|12060.8|12064.6|12061.6|12063.4|12060.4|0
1742421000000|2025-03-19 21:50:00|12063.5|12060.5|12063.6|12060.6|12065|12062|12063.1|12060.1|0
1742421300000|2025-03-19 21:55:00|12063.7|12060.7|12063.8|12060.8|12064|12061|12063.5|12060.5|0
1742421600000|2025-03-19 22:00:00|12063.7|12060.7|12061.1|12058.1|12063.7|12060.7|12060.2|12057.2|0
1742421900000|2025-03-19 22:05:00|12061|12058|12068.1|12065.1|12068.1|12065.1|12061|12058|0
1742422200000|2025-03-19 22:10:00|12068|12065|12077.2|12074.2|12077.8|12074.8|12068|12065|0
1742422500000|2025-03-19 22:15:00|12077.4|12074.4|12078.4|12075.4|12079.9|12076.9|12076|12073|0
1742422800000|2025-03-19 22:20:00|12078.5|12075.5|12079.4|12076.4|12079.7|12076.7|12077.5|12074.5|0
1742423100000|2025-03-19 22:25:00|12079.5|12076.5|12083|12080|12083.3|12080.3|12079.4|12076.4|0
1742423400000|2025-03-19 22:30:00|12082.9|12079.9|12083.4|12080.4|12084.1|12081.1|12079.9|12076.9|0
1742423700000|2025-03-19 22:35:00|12083.3|12080.3|12085.9|12082.9|12086.1|12083.1|12083.3|12080.3|0
1742424000000|2025-03-19 22:40:00|12086|12083|12091.2|12088.2|12091.9|12088.9|12085.8|12082.8|0
1742424300000|2025-03-19 22:45:00|12091.3|12088.3|12095.8|12092.8|12095.8|12092.8|12090|12087|0
1742424600000|2025-03-19 22:50:00|12095.9|12092.9|12097.9|12094.9|12099.3|12096.3|12094.4|12091.4|0
1742424900000|2025-03-19 22:55:00|12098|12095|12093.1|12090.1|12098|12095|12092.4|12089.4|0
1742425200000|2025-03-19 23:00:00|12093|12090|12092|12089|12094|12091|12091.5|12088.5|0
1742425500000|2025-03-19 23:05:00|12092.5|12089.5|12092.8|12089.8|12093.5|12090.5|12091.7|12088.7|0
1742425800000|2025-03-19 23:10:00|12092.3|12089.3|12090.8|12087.8|12093.5|12090.5|12090.8|12087.8|0
1742426100000|2025-03-19 23:15:00|12090.6|12087.6|12091.9|12088.9|12091.9|12088.9|12090.5|12087.5|0
1742426400000|2025-03-19 23:20:00|12092|12089|12093.3|12090.3|12093.5|12090.5|12091.5|12088.5|0
1742426700000|2025-03-19 23:25:00|12094.8|12091.8|12096.5|12093.5|12096.5|12093.5|12094.4|12091.4|0
1742427000000|2025-03-19 23:30:00|12096.6|12093.6|12099.9|12096.9|12100.5|12097.5|12096.5|12093.5|0
1742427300000|2025-03-19 23:35:00|12099.8|12096.8|12102.2|12099.2|12102.3|12099.3|12098.5|12095.5|0
1742427600000|2025-03-19 23:40:00|12102.1|12099.1|12099|12096|12102.7|12099.7|12098.5|12095.5|0
1742427900000|2025-03-19 23:45:00|12099.1|12096.1|12104|12101|12104.3|12101.3|12098.9|12095.9|0
1742428200000|2025-03-19 23:50:00|12103.7|12100.7|12108.5|12105.5|12108.5|12105.5|12103.7|12100.7|0
1742428500000|2025-03-19 23:55:00|12108.7|12105.7|12112.5|12107.5|12112.7|12109.7|12107.6|12104.6|0
1742428800000|2025-03-20 00:00:00|12112.7|12107.7|12108.2|12103.2|12116.4|12111.4|12104|12099|0
1742429100000|2025-03-20 00:05:00|12108.3|12103.3|12108.5|12103.5|12110.8|12105.8|12106.2|12101.2|0
1742429400000|2025-03-20 00:10:00|12108.2|12103.2|12104.2|12099.2|12108.4|12103.4|12104.1|12099.1|0
1742429700000|2025-03-20 00:15:00|12104.3|12099.3|12106|12101|12107.4|12102.4|12099.4|12094.4|0
1742430000000|2025-03-20 00:20:00|12106.1|12101.1|12114.3|12109.3|12115.1|12110.1|12106|12101|0
1742430300000|2025-03-20 00:25:00|12114.4|12109.4|12121.1|12116.1|12122.7|12117.7|12114.3|12109.3|0
1742430600000|2025-03-20 00:30:00|12121.5|12116.5|12126.9|12121.9|12126.9|12121.9|12117.9|12112.9|0
1742430900000|2025-03-20 00:35:00|12126.8|12121.8|12124.3|12119.3|12127.9|12122.9|12122.6|12117.6|0
1742431200000|2025-03-20 00:40:00|12124.2|12119.2|12126.4|12121.4|12126.4|12121.4|12122.5|12117.5|0
1742431500000|2025-03-20 00:45:00|12126.7|12121.7|12122.8|12117.8|12129|12124|12122.3|12117.3|0
1742431800000|2025-03-20 00:50:00|12122.7|12117.7|12123.3|12118.3|12124.2|12119.2|12120.8|12115.8|0
1742432100000|2025-03-20 00:55:00|12123.2|12118.2|12123.2|12118.2|12124.2|12119.2|12120.5|12115.5|0
1742432400000|2025-03-20 01:00:00|12122.9|12117.9|12121.2|12116.2|12123.8|12118.8|12120.5|12115.5|0
1742432700000|2025-03-20 01:05:00|12121.3|12116.3|12119.6|12114.6|12122.2|12117.2|12119.3|12114.3|0
1742433000000|2025-03-20 01:10:00|12119.5|12114.5|12127.2|12122.2|12129.1|12124.1|12119|12114|0
1742433300000|2025-03-20 01:15:00|12127.4|12122.4|12128|12123|12128.4|12123.4|12125.5|12120.5|0
1742433600000|2025-03-20 01:20:00|12127.8|12122.8|12126.8|12121.8|12129.4|12124.4|12122.4|12117.4|0
1742433900000|2025-03-20 01:25:00|12126.9|12121.9|12123.2|12118.2|12126.9|12121.9|12123.1|12118.1|0
1742434200000|2025-03-20 01:30:00|12123.3|12118.3|12120.2|12115.2|12123.5|12118.5|12118.4|12113.4|0
1742434500000|2025-03-20 01:35:00|12120.3|12115.3|12118.9|12113.9|12121|12116|12118.5|12113.5|0
1742434800000|2025-03-20 01:40:00|12119|12114|12114.4|12109.4|12120.2|12115.2|12113.1|12108.1|0
1742435100000|2025-03-20 01:45:00|12114.3|12109.3|12114.1|12109.1|12116.1|12111.1|12111.7|12106.7|0
1742435400000|2025-03-20 01:50:00|12115|12110|12111.8|12106.8|12115.1|12110.1|12109.3|12104.3|0
1742435700000|2025-03-20 01:55:00|12112|12107|12110.4|12105.4|12115.3|12110.3|12108.4|12103.4|0
1742436000000|2025-03-20 02:00:00|12110|12105|12116.9|12111.9|12118.9|12113.9|12109.8|12104.8|0
1742436300000|2025-03-20 02:05:00|12117|12112|12117.6|12112.6|12119.5|12114.5|12114.6|12109.6|0
1742436600000|2025-03-20 02:10:00|12117.5|12112.5|12126.4|12121.4|12127.9|12122.9|12111.9|12106.9|0
1742436900000|2025-03-20 02:15:00|12126.3|12121.3|12124.7|12119.7|12127.3|12122.3|12123.7|12118.7|0
1742437200000|2025-03-20 02:20:00|12124.6|12119.6|12125.6|12120.6|12127.3|12122.3|12123.4|12118.4|0
1742437500000|2025-03-20 02:25:00|12125.5|12120.5|12136|12131|12140.1|12135.1|12124.9|12119.9|0
1742437800000|2025-03-20 02:30:00|12136.1|12131.1|12136.3|12131.3|12140.1|12135.1|12134.4|12129.4|0
1742438100000|2025-03-20 02:35:00|12136.2|12131.2|12132.8|12127.8|12136.4|12131.4|12130.3|12125.3|0
1742438400000|2025-03-20 02:40:00|12132.9|12127.9|12135.5|12130.5|12136.9|12131.9|12132.9|12127.9|0
1742438700000|2025-03-20 02:45:00|12135.6|12130.6|12129.9|12124.9|12136.8|12131.8|12129.2|12124.2|0
1742439000000|2025-03-20 02:50:00|12129.7|12124.7|12138.1|12133.1|12139.2|12134.2|12129.6|12124.6|0
1742439300000|2025-03-20 02:55:00|12138|12133|12136.4|12131.4|12138.2|12133.2|12135.7|12130.7|0
1742439600000|2025-03-20 03:00:00|12136.3|12131.3|12141.9|12136.9|12144.1|12139.1|12136.3|12131.3|0
1742439900000|2025-03-20 03:05:00|12141.8|12136.8|12145.3|12140.3|12146.3|12141.3|12140.3|12135.3|0
1742440200000|2025-03-20 03:10:00|12145.4|12140.4|12149.9|12144.9|12151.3|12146.3|12145.3|12140.3|0
1742440500000|2025-03-20 03:15:00|12149.8|12144.8|12150|12145|12152.2|12147.2|12147.2|12142.2|0
1742440800000|2025-03-20 03:20:00|12150.1|12145.1|12146.3|12141.3|12150.2|12145.2|12145.5|12140.5|0
1742441100000|2025-03-20 03:25:00|12146|12141|12144.8|12139.8|12147.6|12142.6|12144.7|12139.7|0
1742441400000|2025-03-20 03:30:00|12144.7|12139.7|12146.5|12141.5|12147|12142|12142.9|12137.9|0
1742441700000|2025-03-20 03:35:00|12146.6|12141.6|12146.1|12141.1|12147.6|12142.6|12145|12140|0
1742442000000|2025-03-20 03:40:00|12146|12141|12148.4|12143.4|12149.9|12144.9|12145.9|12140.9|0
1742442300000|2025-03-20 03:45:00|12148.3|12143.3|12144.3|12139.3|12148.6|12143.6|12143.9|12138.9|0
1742442600000|2025-03-20 03:50:00|12144.4|12139.4|12144.3|12139.3|12145.3|12140.3|12143.4|12138.4|0
1742442900000|2025-03-20 03:55:00|12144.4|12139.4|12146.7|12141.7|12146.7|12141.7|12143.1|12138.1|0
1742443200000|2025-03-20 04:00:00|12146.6|12141.6|12143.6|12138.6|12147.7|12142.7|12143.3|12138.3|0
1742443500000|2025-03-20 04:05:00|12143.4|12138.4|12144.7|12139.7|12145.5|12140.5|12143.4|12138.4|0
1742443800000|2025-03-20 04:10:00|12144.6|12139.6|12143.9|12138.9|12145.3|12140.3|12143.1|12138.1|0
1742444100000|2025-03-20 04:15:00|12144.4|12139.4|12145.9|12140.9|12146|12141|12143.6|12138.6|0
1742444400000|2025-03-20 04:20:00|12145.7|12140.7|12148.9|12143.9|12149.2|12144.2|12145.1|12140.1|0
1742444700000|2025-03-20 04:25:00|12148.6|12143.6|12148.9|12143.9|12151.8|12146.8|12148.6|12143.6|0
1742445000000|2025-03-20 04:30:00|12148.7|12143.7|12148.6|12143.6|12151.3|12146.3|12148.2|12143.2|0
1742445300000|2025-03-20 04:35:00|12148.9|12143.9|12141.8|12136.8|12149.2|12144.2|12139.8|12134.8|0
1742445600000|2025-03-20 04:40:00|12141.7|12136.7|12138.2|12133.2|12142.1|12137.1|12137|12132|0
1742445900000|2025-03-20 04:45:00|12138|12133|12142.1|12137.1|12142.1|12137.1|12138|12133|0
1742446200000|2025-03-20 04:50:00|12142.2|12137.2|12143.6|12138.6|12145.2|12140.2|12142.2|12137.2|0
1742446500000|2025-03-20 04:55:00|12143.7|12138.7|12144.3|12139.3|12144.7|12139.7|12142.5|12137.5|0
1742446800000|2025-03-20 05:00:00|12144.2|12139.2|12143.9|12138.9|12145.2|12140.2|12141.4|12136.4|0
1742447100000|2025-03-20 05:05:00|12143.8|12138.8|12140.4|12135.4|12144.3|12139.3|12138.7|12133.7|0
1742447400000|2025-03-20 05:10:00|12140.5|12135.5|12142.1|12137.1|12142.5|12137.5|12139.9|12134.9|0
1742447700000|2025-03-20 05:15:00|12142|12137|12140.2|12135.2|12142.5|12137.5|12139.2|12134.2|0
1742448000000|2025-03-20 05:20:00|12140.4|12135.4|12139.9|12134.9|12140.7|12135.7|12136.6|12131.6|0
1742448300000|2025-03-20 05:25:00|12139.8|12134.8|12141.2|12136.2|12143|12138|12138.5|12133.5|0
1742448600000|2025-03-20 05:30:00|12141.1|12136.1|12142.2|12137.2|12142.4|12137.4|12140.2|12135.2|0
1742448900000|2025-03-20 05:35:00|12142.1|12137.1|12141.7|12136.7|12142.8|12137.8|12139.8|12134.8|0
1742449200000|2025-03-20 05:40:00|12141.6|12136.6|12140.3|12135.3|12142|12137|12138.9|12133.9|0
1742449500000|2025-03-20 05:45:00|12140.4|12135.4|12144.2|12139.2|12144.4|12139.4|12139.6|12134.6|0
1742449800000|2025-03-20 05:50:00|12144.3|12139.3|12146|12141|12147.6|12142.6|12144.1|12139.1|0
1742450100000|2025-03-20 05:55:00|12146.1|12141.1|12149.3|12144.3|12150.9|12145.9|12144.7|12139.7|0
1742450400000|2025-03-20 06:00:00|12149.2|12144.2|12148.1|12143.1|12150.2|12145.2|12143.7|12138.7|0
1742450700000|2025-03-20 06:05:00|12148.2|12143.2|12143.4|12138.4|12148.3|12143.3|12142.6|12137.6|0
1742451000000|2025-03-20 06:10:00|12143.6|12138.6|12139|12134|12145.8|12140.8|12138|12133|0
1742451300000|2025-03-20 06:15:00|12139.1|12134.1|12138.6|12133.6|12141.2|12136.2|12136.3|12131.3|0
1742451600000|2025-03-20 06:20:00|12139|12134|12137.3|12132.3|12141.1|12136.1|12136.7|12131.7|0
1742451900000|2025-03-20 06:25:00|12137.2|12132.2|12132|12127|12137.6|12132.6|12129.5|12124.5|0
1742452200000|2025-03-20 06:30:00|12131.7|12126.7|12131.4|12126.4|12134.5|12129.5|12128.7|12123.7|0
1742452500000|2025-03-20 06:35:00|12131.5|12126.5|12124.5|12119.5|12131.6|12126.6|12124.2|12119.2|0
1742452800000|2025-03-20 06:40:00|12124.3|12119.3|12135.1|12130.1|12135.1|12130.1|12121.1|12116.1|0
1742453100000|2025-03-20 06:45:00|12135.3|12130.3|12130.5|12125.5|12136.1|12131.1|12129.8|12124.8|0
1742453400000|2025-03-20 06:50:00|12130.6|12125.6|12128.5|12123.5|12133|12128|12127.8|12122.8|0
1742453700000|2025-03-20 06:55:00|12128.7|12123.7|12124.9|12119.9|12128.7|12123.7|12123.4|12118.4|0
1742454000000|2025-03-20 07:00:00|12124.8|12119.8|12132.1|12127.1|12134.9|12129.9|12118.6|12113.6|0
1742454300000|2025-03-20 07:05:00|12132.7|12127.7|12134.7|12129.7|12135|12130|12128|12123|0
1742454600000|2025-03-20 07:10:00|12134.9|12129.9|12135.3|12130.3|12141.1|12136.1|12134.7|12129.7|0
1742454900000|2025-03-20 07:15:00|12135.4|12130.4|12128.4|12123.4|12137.1|12132.1|12128.4|12123.4|0
1742455200000|2025-03-20 07:20:00|12128.5|12123.5|12132|12127|12133.6|12128.6|12122.3|12117.3|0
1742455500000|2025-03-20 07:25:00|12131.9|12126.9|12132.3|12127.3|12135.5|12130.5|12129.2|12124.2|0
1742455800000|2025-03-20 07:30:00|12132|12127|12127.5|12122.5|12133|12128|12125.8|12120.8|0
1742456100000|2025-03-20 07:35:00|12127.3|12122.3|12125.8|12120.8|12127.5|12122.5|12123.2|12118.2|0
1742456400000|2025-03-20 07:40:00|12125.9|12120.9|12125|12120|12126.6|12121.6|12123.4|12118.4|0
1742456700000|2025-03-20 07:45:00|12124.9|12119.9|12122.3|12117.3|12125.4|12120.4|12118.9|12113.9|0
1742457000000|2025-03-20 07:50:00|12122.5|12117.5|12119.9|12114.9|12126.5|12121.5|12117.8|12112.8|0
1742457300000|2025-03-20 07:55:00|12119.7|12114.7|12121|12116|12123.8|12118.8|12118|12113|0
1742457600000|2025-03-20 08:00:00|12121.6|12116.6|12146.9|12143.9|12148.9|12145.9|12121|12116|0
1742457900000|2025-03-20 08:05:00|12147|12144|12133.6|12130.6|12148|12145|12132.8|12129.8|0
1742458200000|2025-03-20 08:10:00|12133.7|12130.7|12137.7|12134.7|12137.9|12134.9|12131.6|12128.6|0
1742458500000|2025-03-20 08:15:00|12137.4|12134.4|12133|12130|12137.8|12134.8|12131.7|12128.7|0
1742458800000|2025-03-20 08:20:00|12133.5|12130.5|12138|12135|12138|12135|12132.8|12129.8|0
1742459100000|2025-03-20 08:25:00|12137.5|12134.5|12142.7|12139.7|12143.4|12140.4|12137.3|12134.3|0
1742459400000|2025-03-20 08:30:00|12143.5|12140.5|12139.1|12136.1|12147.3|12144.3|12138.5|12135.5|0
1742459700000|2025-03-20 08:35:00|12139.5|12136.5|12141.6|12138.6|12141.8|12138.8|12138.7|12135.7|0
1742460000000|2025-03-20 08:40:00|12141.8|12138.8|12138|12135|12141.8|12138.8|12137.3|12134.3|0
1742460300000|2025-03-20 08:45:00|12137.9|12134.9|12144.3|12141.3|12145.8|12142.8|12136.7|12133.7|0
1742460600000|2025-03-20 08:50:00|12144.1|12141.1|12141.8|12138.8|12144.3|12141.3|12141.2|12138.2|0
1742460900000|2025-03-20 08:55:00|12141.7|12138.7|12143.7|12140.7|12144.4|12141.4|12140.8|12137.8|0
1742461200000|2025-03-20 09:00:00|12144.1|12141.1|12132.5|12129.5|12146.1|12143.1|12131.2|12128.2|0
1742461500000|2025-03-20 09:05:00|12132.4|12129.4|12132.5|12129.5|12137.5|12134.5|12120.7|12117.7|0
1742461800000|2025-03-20 09:10:00|12132.4|12129.4|12126.3|12123.3|12132.8|12129.8|12126.2|12123.2|0
1742462100000|2025-03-20 09:15:00|12126.4|12123.4|12121.2|12118.2|12126.8|12123.8|12120.7|12117.7|0
1742462400000|2025-03-20 09:20:00|12121.1|12118.1|12121.9|12118.9|12125|12122|12119|12116|0
1742462700000|2025-03-20 09:25:00|12122|12119|12104.6|12101.6|12122|12119|12104.6|12101.6|0
1742463000000|2025-03-20 09:30:00|12104.5|12101.5|12086.2|12083.2|12104.5|12101.5|12086.2|12083.2|0
1742463300000|2025-03-20 09:35:00|12086.3|12083.3|12087.4|12084.4|12092.3|12089.3|12084.7|12081.7|0
1742463600000|2025-03-20 09:40:00|12086.7|12083.7|12083.7|12080.7|12091.8|12088.8|12082.8|12079.8|0
1742463900000|2025-03-20 09:45:00|12083.6|12080.6|12073.3|12070.3|12083.6|12080.6|12071.9|12068.9|0
1742464200000|2025-03-20 09:50:00|12073.8|12070.8|12057|12054|12077.2|12074.2|12057|12054|0
1742464500000|2025-03-20 09:55:00|12057.6|12054.6|12067.7|12064.7|12069.3|12066.3|12053.4|12050.4|0
1742464800000|2025-03-20 10:00:00|12067.1|12064.1|12043.3|12040.3|12067.1|12064.1|12042.2|12039.2|0
1742465100000|2025-03-20 10:05:00|12042.5|12039.5|12026.8|12023.8|12045.6|12042.6|12022.9|12019.9|0
1742465400000|2025-03-20 10:10:00|12026.7|12023.7|12000.7|11997.7|12026.7|12023.7|11996.5|11993.5|0
1742465700000|2025-03-20 10:15:00|11999.3|11996.3|11951.1|11948.1|11999.5|11996.5|11950.5|11947.5|0
1742466000000|2025-03-20 10:20:00|11950.5|11947.5|11966.3|11963.3|11970.9|11967.9|11932.5|11929.5|0
1742466300000|2025-03-20 10:25:00|11966|11963|11964.7|11961.7|11971.2|11968.2|11957.7|11954.7|0
1742466600000|2025-03-20 10:30:00|11965.4|11962.4|11967.2|11964.2|11968.6|11965.6|11951.4|11948.4|0
1742466900000|2025-03-20 10:35:00|11967.1|11964.1|11956|11953|11967.5|11964.5|11943.9|11940.9|0
1742467200000|2025-03-20 10:40:00|11954.5|11951.5|11945.5|11942.5|11955.4|11952.4|11943.3|11940.3|0
1742467500000|2025-03-20 10:45:00|11945.8|11942.8|11954.1|11951.1|11957.5|11954.5|11945.6|11942.6|0
1742467800000|2025-03-20 10:50:00|11954|11951|11968.6|11965.6|11970.4|11967.4|11952.4|11949.4|0
1742468100000|2025-03-20 10:55:00|11968.4|11965.4|11979.3|11976.3|11983.6|11980.6|11965.8|11962.8|0
1742468400000|2025-03-20 11:00:00|11988.4|11985.4|11990.3|11987.3|11993.3|11990.3|11981.5|11978.5|0
1742468700000|2025-03-20 11:05:00|11990.4|11987.4|11981.1|11978.1|11999|11996|11981.1|11978.1|0
1742469000000|2025-03-20 11:10:00|11980.2|11977.2|11989.3|11986.3|11992.2|11989.2|11979.9|11976.9|0
1742469300000|2025-03-20 11:15:00|11989.6|11986.6|12002.1|11999.1|12002.5|11999.5|11989.4|11986.4|0
1742469600000|2025-03-20 11:20:00|12001.7|11998.7|11991.3|11988.3|12004.7|12001.7|11991.2|11988.2|0
1742469900000|2025-03-20 11:25:00|11990.4|11987.4|11987.7|11984.7|11994.3|11991.3|11987|11984|0
1742470200000|2025-03-20 11:30:00|11986.4|11983.4|11985.5|11982.5|11987.2|11984.2|11977.4|11974.4|0
1742470500000|2025-03-20 11:35:00|11986.6|11983.6|11994.5|11991.5|11995|11992|11986.5|11983.5|0
1742470800000|2025-03-20 11:40:00|11994.3|11991.3|11997.6|11994.6|11999.1|11996.1|11991.5|11988.5|0
1742471100000|2025-03-20 11:45:00|11998|11995|12006.4|12003.4|12008.5|12005.5|11998|11995|0
1742471400000|2025-03-20 11:50:00|12006.5|12003.5|12007|12004|12008.8|12005.8|12005.1|12002.1|0
1742471700000|2025-03-20 11:55:00|12008.3|12005.3|12008.2|12005.2|12008.6|12005.6|12005.6|12002.6|0
1742472000000|2025-03-20 12:00:00|12007.4|12004.4|12005.8|12002.8|12009.3|12006.3|12004.6|12001.6|0
1742472300000|2025-03-20 12:05:00|12005.9|12002.9|12006.7|12003.7|12008.7|12005.7|12005.1|12002.1|0
1742472600000|2025-03-20 12:10:00|12006.6|12003.6|12003.9|12000.9|12007.4|12004.4|12000.5|11997.5|0
1742472900000|2025-03-20 12:15:00|12004.9|12001.9|11999.8|11996.8|12005.2|12002.2|11999|11996|0
1742473200000|2025-03-20 12:20:00|12000.4|11997.4|11991.2|11988.2|12000.6|11997.6|11989.1|11986.1|0
1742473500000|2025-03-20 12:25:00|11991.5|11988.5|11990.1|11987.1|11991.5|11988.5|11985|11982|0
1742473800000|2025-03-20 12:30:00|11990.2|11987.2|12007|12004|12013.4|12010.4|11990.1|11987.1|0
1742474100000|2025-03-20 12:35:00|12006.5|12003.5|12000.8|11997.8|12007.1|12004.1|11997.7|11994.7|0
1742474400000|2025-03-20 12:40:00|12000.9|11997.9|11999.8|11996.8|12001.2|11998.2|11994.7|11991.7|0
1742474700000|2025-03-20 12:45:00|11999.6|11996.6|11988.3|11985.3|12001.2|11998.2|11986.6|11983.6|0
1742475000000|2025-03-20 12:50:00|11988.6|11985.6|11992.7|11989.7|11993.9|11990.9|11988.2|11985.2|0
1742475300000|2025-03-20 12:55:00|11992.6|11989.6|11989.2|11986.2|11995.8|11992.8|11989.2|11986.2|0
1742475600000|2025-03-20 13:00:00|11987.9|11984.9|11963.8|11960.8|11987.9|11984.9|11960.4|11957.4|0
1742475900000|2025-03-20 13:05:00|11964.4|11961.4|11965.3|11962.3|11968.4|11965.4|11957|11954|0
1742476200000|2025-03-20 13:10:00|11965.2|11962.2|11973.1|11970.1|11975.6|11972.6|11963.5|11960.5|0
1742476500000|2025-03-20 13:15:00|11973|11970|11969.6|11966.6|11973.5|11970.5|11967.4|11964.4|0
1742476800000|2025-03-20 13:20:00|11969.2|11966.2|11961.1|11958.1|11969.3|11966.3|11960.4|11957.4|0
1742477100000|2025-03-20 13:25:00|11962.7|11959.7|11941.5|11938.5|11966.4|11963.4|11932.5|11929.5|0
1742477400000|2025-03-20 13:30:00|11942|11939|12022.6|12020.8|12031.5|12029.7|11932.3|11929.3|0
1742477700000|2025-03-20 13:35:00|12023.8|12022|12060.5|12058.7|12060.5|12058.7|12011.6|12009.8|0
1742478000000|2025-03-20 13:40:00|12058.3|12056.5|12023.6|12021.8|12058.8|12057|12006.3|12004.5|0
1742478300000|2025-03-20 13:45:00|12023.4|12021.6|12039.9|12038.1|12062.5|12060.7|12021.7|12019.9|0
1742478600000|2025-03-20 13:50:00|12037.3|12035.5|12045.2|12043.4|12057.8|12056|12030.4|12028.6|0
1742478900000|2025-03-20 13:55:00|12042.8|12041|12049.7|12047.9|12050.1|12048.3|12019.2|12017.4|0
1742479200000|2025-03-20 14:00:00|12045.7|12043.9|12094|12092.2|12103.7|12101.9|12045.7|12043.9|0
1742479500000|2025-03-20 14:05:00|12093|12091.2|12089.8|12088|12103.6|12101.8|12077.6|12075.8|0
1742479800000|2025-03-20 14:10:00|12090.4|12088.6|12089.9|12088.1|12093.1|12091.3|12071.6|12069.8|0
1742480100000|2025-03-20 14:15:00|12091.8|12090|12118.7|12116.9|12129.8|12128|12072.4|12070.6|0
1742480400000|2025-03-20 14:20:00|12117.6|12115.8|12145.3|12143.5|12154.9|12153.1|12107.1|12105.3|0
1742480700000|2025-03-20 14:25:00|12144.7|12142.9|12135.3|12133.5|12162.8|12161|12133|12131.2|0
1742481000000|2025-03-20 14:30:00|12135.4|12133.6|12125.4|12123.6|12142.8|12141|12125|12123.2|0
1742481300000|2025-03-20 14:35:00|12126.4|12124.6|12157.7|12155.9|12173.6|12171.8|12118.8|12117|0
1742481600000|2025-03-20 14:40:00|12156.8|12155|12180.7|12178.9|12187.9|12186.1|12151.5|12149.7|0
1742481900000|2025-03-20 14:45:00|12180.8|12179|12177.3|12175.5|12185.9|12184.1|12175|12173.2|0
1742482200000|2025-03-20 14:50:00|12175.5|12173.7|12156.7|12154.9|12176.3|12174.5|12143.9|12142.1|0
1742482500000|2025-03-20 14:55:00|12155.2|12153.4|12136|12134.2|12157.4|12155.6|12131|12129.2|0
1742482800000|2025-03-20 15:00:00|12137|12135.2|12121.6|12119.8|12140.2|12138.4|12113.8|12112|0
1742483100000|2025-03-20 15:05:00|12121.3|12119.5|12150.2|12148.4|12150.3|12148.5|12112.3|12110.5|0
1742483400000|2025-03-20 15:10:00|12148.7|12146.9|12150.9|12149.1|12156.6|12154.8|12140|12138.2|0
1742483700000|2025-03-20 15:15:00|12151|12149.2|12134|12132.2|12152.7|12150.9|12133.5|12131.7|0
1742484000000|2025-03-20 15:20:00|12134.9|12133.1|12143.2|12141.4|12147.5|12145.7|12129.1|12127.3|0
1742484300000|2025-03-20 15:25:00|12143.1|12141.3|12143.8|12142|12148.5|12146.7|12133.6|12131.8|0
1742484600000|2025-03-20 15:30:00|12143.9|12142.1|12122.4|12120.6|12149.5|12147.7|12118.8|12117|0
1742484900000|2025-03-20 15:35:00|12122|12120.2|12119.5|12117.7|12122|12120.2|12100.6|12098.8|0
1742485200000|2025-03-20 15:40:00|12119.7|12117.9|12135.8|12134|12138.6|12136.8|12119.7|12117.9|0
1742485500000|2025-03-20 15:45:00|12134.9|12133.1|12148.7|12146.9|12156.8|12155|12129.6|12127.8|0
1742485800000|2025-03-20 15:50:00|12148.9|12147.1|12140.2|12138.4|12149.3|12147.5|12135.4|12133.6|0
1742486100000|2025-03-20 15:55:00|12140.3|12138.5|12089.9|12088.1|12140.3|12138.5|12087.7|12085.9|0
1742486400000|2025-03-20 16:00:00|12088.4|12086.6|12101.1|12099.3|12121.7|12119.9|12084.7|12082.9|0
1742486700000|2025-03-20 16:05:00|12101|12099.2|12084.5|12082.7|12105.8|12104|12077.8|12076|0
1742487000000|2025-03-20 16:10:00|12084.9|12083.1|12080.5|12078.7|12088.8|12087|12062.5|12060.7|0
1742487300000|2025-03-20 16:15:00|12079.6|12077.8|12069|12067.2|12080|12078.2|12066.3|12064.5|0
1742487600000|2025-03-20 16:20:00|12068.8|12067|12051.1|12049.3|12069|12067.2|12049.4|12047.6|0
1742487900000|2025-03-20 16:25:00|12048|12046.2|12005.4|12003.6|12054.3|12052.5|12002.4|12000.6|0
1742488200000|2025-03-20 16:30:00|12005.6|12003.8|12009.5|12007.7|12025.5|12023.7|12004.6|12002.8|0
1742488500000|2025-03-20 16:35:00|12009.3|12007.5|12032|12030.2|12033.1|12031.3|12006.1|12004.3|0
1742488800000|2025-03-20 16:40:00|12032.2|12030.4|11997.7|11995.9|12032.2|12030.4|11992.1|11990.3|0
1742489100000|2025-03-20 16:45:00|11998.2|11996.4|11994.9|11993.1|12010.1|12008.3|11992.9|11991.1|0
1742489400000|2025-03-20 16:50:00|11994.8|11993|12019.2|12017.4|12019.9|12018.1|11993.6|11991.8|0
1742489700000|2025-03-20 16:55:00|12019|12017.2|11996.5|11994.7|12023.7|12021.9|11992.6|11990.8|0
1742490000000|2025-03-20 17:00:00|11996.9|11995.1|12019.4|12017.6|12019.8|12018|11996.9|11995.1|0
1742490300000|2025-03-20 17:05:00|12019.2|12017.4|12036.2|12034.4|12041.7|12039.9|12019|12017.2|0
1742490600000|2025-03-20 17:10:00|12036.1|12034.3|12030|12028.2|12040.8|12039|12019.9|12018.1|0
1742490900000|2025-03-20 17:15:00|12030.1|12028.3|12021.7|12019.9|12032.2|12030.4|12009.7|12007.9|0
1742491200000|2025-03-20 17:20:00|12022|12020.2|11998|11996.2|12022.2|12020.4|11996.3|11994.5|0
1742491500000|2025-03-20 17:25:00|11997.9|11996.1|11966|11964.2|11999.8|11998|11965.4|11963.6|0
1742491800000|2025-03-20 17:30:00|11966.6|11964.8|11982.5|11980.7|11992.2|11990.4|11964.6|11962.8|0
1742492100000|2025-03-20 17:35:00|11981.8|11980|11994.3|11992.5|11996.3|11994.5|11972.7|11970.9|0
1742492400000|2025-03-20 17:40:00|11993.8|11992|12001.1|11999.3|12002.1|12000.3|11982.5|11980.7|0
1742492700000|2025-03-20 17:45:00|12001|11999.2|11999.6|11997.8|12018.1|12016.3|11995.2|11993.4|0
1742493000000|2025-03-20 17:50:00|11999.8|11998|11985.4|11983.6|12001.3|11999.5|11985.4|11983.6|0
1742493300000|2025-03-20 17:55:00|11984.4|11982.6|11983.9|11982.1|11989.2|11987.4|11975.4|11973.6|0
1742493600000|2025-03-20 18:00:00|11984.4|11982.6|11999.8|11998|12003.7|12001.9|11983.4|11981.6|0
1742493900000|2025-03-20 18:05:00|11999.1|11997.3|11998.7|11996.9|12004.8|12003|11996.9|11995.1|0
1742494200000|2025-03-20 18:10:00|11998.8|11997|12001.7|11999.9|12014.1|12012.3|11998.8|11997|0
1742494500000|2025-03-20 18:15:00|12001.2|11999.4|11995.1|11993.3|12005.5|12003.7|11994.6|11992.8|0
1742494800000|2025-03-20 18:20:00|11993.3|11991.5|11970.8|11969|11993.6|11991.8|11962.8|11961|0
1742495100000|2025-03-20 18:25:00|11971.8|11970|11934.5|11932.7|11972.3|11970.5|11933.5|11931.7|0
1742495400000|2025-03-20 18:30:00|11934.7|11932.9|11931.4|11929.6|11939.3|11937.5|11929.1|11927.3|0
1742495700000|2025-03-20 18:35:00|11931|11929.2|11953.3|11951.5|11959.8|11958|11931|11929.2|0
1742496000000|2025-03-20 18:40:00|11952.8|11951|11935|11933.2|11954.1|11952.3|11931.9|11930.1|0
1742496300000|2025-03-20 18:45:00|11934.6|11932.8|11961.4|11959.6|11961.5|11959.7|11932.3|11930.5|0
1742496600000|2025-03-20 18:50:00|11961.3|11959.5|11986.9|11985.1|11990.3|11988.5|11960.1|11958.3|0
1742496900000|2025-03-20 18:55:00|11987.4|11985.6|11946.6|11944.8|11988.8|11987|11944.5|11942.7|0
1742497200000|2025-03-20 19:00:00|11946|11944.2|11966.9|11965.1|11975.3|11973.5|11945.8|11944|0
1742497500000|2025-03-20 19:05:00|11967.2|11965.4|11969.3|11967.5|11979.2|11977.4|11966.8|11965|0
1742497800000|2025-03-20 19:10:00|11966.8|11965|11978.4|11976.6|11983.6|11981.8|11966.8|11965|0
1742498100000|2025-03-20 19:15:00|11978.1|11976.3|11987.2|11985.4|11995|11993.2|11976.8|11975|0
1742498400000|2025-03-20 19:20:00|11987.5|11985.7|11996.5|11994.7|12006.9|12005.1|11986.7|11984.9|0
1742498700000|2025-03-20 19:25:00|11997.5|11995.7|11956.2|11954.4|11997.5|11995.7|11953.7|11951.9|0
1742499000000|2025-03-20 19:30:00|11958.8|11957|11970.9|11969.1|11983.6|11981.8|11958.8|11957|0
1742499300000|2025-03-20 19:35:00|11969.5|11967.7|11981.9|11980.1|11993.1|11991.3|11969.5|11967.7|0
1742499600000|2025-03-20 19:40:00|11981.6|11979.8|11995.1|11993.3|11995.2|11993.4|11976.1|11974.3|0
1742499900000|2025-03-20 19:45:00|11994.6|11992.8|12013.8|12012|12018.4|12016.6|11994.6|11992.8|0
1742500200000|2025-03-20 19:50:00|12008|12006.2|11982.2|11980.4|12008.8|12007|11979.4|11977.6|0
1742500500000|2025-03-20 19:55:00|11993.9|11992.1|11991.2|11989.4|12014.9|12013.1|11983.8|11982|0
1742500800000|2025-03-20 20:00:00|11978.9|11975.9|11983|11980|11989.4|11986.4|11970.4|11967.4|0
1742501100000|2025-03-20 20:05:00|11982.9|11979.9|11981.4|11978.4|11986.9|11983.9|11980.8|11977.8|0
1742501400000|2025-03-20 20:10:00|11982.4|11979.4|11990.7|11987.7|11990.7|11987.7|11982.4|11979.4|0
1742501700000|2025-03-20 20:15:00|11990.8|11987.8|11990.3|11987.3|11992.7|11989.7|11990|11987|0
1742502000000|2025-03-20 20:20:00|11990.4|11987.4|11992.1|11989.1|11992.1|11989.1|11988.9|11985.9|0
1742502300000|2025-03-20 20:25:00|11992.3|11989.3|11993.2|11990.2|11993.9|11990.9|11992.3|11989.3|0
1742502600000|2025-03-20 20:30:00|11993.3|11990.3|11990.4|11987.4|11993.9|11990.9|11987.4|11984.4|0
1742502900000|2025-03-20 20:35:00|11990|11987|11990.3|11987.3|11991.8|11988.8|11989.7|11986.7|0
1742503200000|2025-03-20 20:40:00|11990.4|11987.4|11985.4|11982.4|11991.1|11988.1|11985.2|11982.2|0
1742503500000|2025-03-20 20:45:00|11985.5|11982.5|11985.1|11982.1|11988|11985|11983.5|11980.5|0
1742503800000|2025-03-20 20:50:00|11984.9|11981.9|11987|11984|11988|11985|11984.9|11981.9|0
1742504100000|2025-03-20 20:55:00|11986.9|11983.9|11983.4|11980.4|11986.9|11983.9|11983.2|11980.2|0
1742504400000|2025-03-20 21:00:00|11983.3|11980.3|11983.5|11980.5|11984.1|11981.1|11982.6|11979.6|0
1742504700000|2025-03-20 21:05:00|11983.7|11980.7|11982.8|11979.8|11983.7|11980.7|11981.9|11978.9|0
1742505000000|2025-03-20 21:10:00|11982.7|11979.7|11982.8|11979.8|11984.2|11981.2|11982.6|11979.6|0
1742505300000|2025-03-20 21:15:00|11983.3|11980.3|11982.1|11979.1|11983.3|11980.3|11981.7|11978.7|0
1742505600000|2025-03-20 21:20:00|11982.2|11979.2|11978.9|11975.9|11982.2|11979.2|11978.9|11975.9|0
1742505900000|2025-03-20 21:25:00|11979|11976|11979|11976|11980.3|11977.3|11978.1|11975.1|0
1742506200000|2025-03-20 21:30:00|11978.9|11975.9|11978.4|11975.4|11979.3|11976.3|11977.6|11974.6|0
1742506500000|2025-03-20 21:35:00|11978.3|11975.3|11979.1|11976.1|11979.3|11976.3|11978|11975|0
1742506800000|2025-03-20 21:40:00|11979.3|11976.3|11978.6|11975.6|11979.7|11976.7|11978.6|11975.6|0
1742507100000|2025-03-20 21:45:00|11978.4|11975.4|11978.4|11975.4|11978.9|11975.9|11978.1|11975.1|0
1742507400000|2025-03-20 21:50:00|11978|11975|11978.5|11975.5|11978.5|11975.5|11976.8|11973.8|0
1742507700000|2025-03-20 21:55:00|11978.3|11975.3|11978|11975|11978.6|11975.6|11977.8|11974.8|0
1742508000000|2025-03-20 22:00:00|11977.9|11974.9|11977.7|11974.7|11978.5|11975.5|11977.5|11974.5|0
1742508300000|2025-03-20 22:05:00|11977.3|11974.3|11973.7|11970.7|11978.2|11975.2|11973.1|11970.1|0
1742508600000|2025-03-20 22:10:00|11973.6|11970.6|11973.3|11970.3|11974.4|11971.4|11972|11969|0
1742508900000|2025-03-20 22:15:00|11973.5|11970.5|11977|11974|11977.2|11974.2|11972.3|11969.3|0
1742509200000|2025-03-20 22:20:00|11976.4|11973.4|11975.9|11972.9|11976.8|11973.8|11975.4|11972.4|0
1742509500000|2025-03-20 22:25:00|11975.8|11972.8|11977.9|11974.9|11978.1|11975.1|11975.7|11972.7|0
1742509800000|2025-03-20 22:30:00|11977.8|11974.8|11977.5|11974.5|11978.2|11975.2|11976.3|11973.3|0
1742510100000|2025-03-20 22:35:00|11977.3|11974.3|11982|11979|11982.6|11979.6|11977.3|11974.3|0
1742510400000|2025-03-20 22:40:00|11982.1|11979.1|11982.1|11979.1|11982.8|11979.8|11981.5|11978.5|0
1742510700000|2025-03-20 22:45:00|11982|11979|11980.5|11977.5|11982.5|11979.5|11980|11977|0
1742511000000|2025-03-20 22:50:00|11980.2|11977.2|11978.3|11975.3|11980.6|11977.6|11978.3|11975.3|0
1742511300000|2025-03-20 22:55:00|11978.1|11975.1|11976.7|11973.7|11982|11979|11975.7|11972.7|0
1742511600000|2025-03-20 23:00:00|11976.8|11973.8|11970|11967|11976.9|11973.9|11969.7|11966.7|0
1742511900000|2025-03-20 23:05:00|11969.9|11966.9|11963.5|11960.5|11969.9|11966.9|11963.2|11960.2|0
1742512200000|2025-03-20 23:10:00|11963.9|11960.9|11960.5|11957.5|11965|11962|11960.5|11957.5|0
1742512500000|2025-03-20 23:15:00|11959.4|11956.4|11958.6|11955.6|11959.4|11956.4|11958|11955|0
1742512800000|2025-03-20 23:20:00|11958.5|11955.5|11957.4|11954.4|11958.6|11955.6|11957.4|11954.4|0
1742513100000|2025-03-20 23:25:00|11957.6|11954.6|11960.5|11957.5|11960.8|11957.8|11955.8|11952.8|0
1742513400000|2025-03-20 23:30:00|11960.7|11957.7|11961.5|11958.5|11962.3|11959.3|11960.4|11957.4|0
1742513700000|2025-03-20 23:35:00|11960.9|11957.9|11960.8|11957.8|11961.6|11958.6|11960.8|11957.8|0
1742514000000|2025-03-20 23:40:00|11960.9|11957.9|11963.8|11960.8|11964.2|11961.2|11960.9|11957.9|0
1742514300000|2025-03-20 23:45:00|11963.9|11960.9|11965.4|11962.4|11966|11963|11963.9|11960.9|0
1742514600000|2025-03-20 23:50:00|11965.2|11962.2|11967.8|11964.8|11968.9|11965.9|11964.9|11961.9|0
1742514900000|2025-03-20 23:55:00|11968.2|11965.2|11967|11962|11969.4|11966.4|11966|11961.9|0
1742515200000|2025-03-21 00:00:00|11967.3|11962.3|11981.6|11976.6|11982.6|11977.6|11963.6|11958.6|0
1742515500000|2025-03-21 00:05:00|11981.5|11976.5|11987.2|11982.2|11988.7|11983.7|11981.4|11976.4|0
1742515800000|2025-03-21 00:10:00|11987.1|11982.1|11988.1|11983.1|11989.5|11984.5|11985.3|11980.3|0
1742516100000|2025-03-21 00:15:00|11988.5|11983.5|11987|11982|11988.8|11983.8|11982.9|11977.9|0
1742516400000|2025-03-21 00:20:00|11987.1|11982.1|11987.5|11982.5|11992.2|11987.2|11986.8|11981.8|0
1742516700000|2025-03-21 00:25:00|11987.8|11982.8|11983.7|11978.7|11988.2|11983.2|11980|11975|0
1742517000000|2025-03-21 00:30:00|11983.6|11978.6|11986.6|11981.6|11993.7|11988.7|11983.3|11978.3|0
1742517300000|2025-03-21 00:35:00|11986.5|11981.5|11986.2|11981.2|11988.2|11983.2|11983.6|11978.6|0
1742517600000|2025-03-21 00:40:00|11986.1|11981.1|11985.2|11980.2|11987.2|11982.2|11981.9|11976.9|0
1742517900000|2025-03-21 00:45:00|11985.3|11980.3|11983.6|11978.6|11986.5|11981.5|11981.4|11976.4|0
1742518200000|2025-03-21 00:50:00|11983.9|11978.9|11988.8|11983.8|11989.7|11984.7|11983.5|11978.5|0
1742518500000|2025-03-21 00:55:00|11988.9|11983.9|11985.2|11980.2|11990.1|11985.1|11984.9|11979.9|0
1742518800000|2025-03-21 01:00:00|11984.9|11979.9|11984.5|11979.5|11989.4|11984.4|11983.5|11978.5|0
1742519100000|2025-03-21 01:05:00|11984.6|11979.6|11984.5|11979.5|11986.3|11981.3|11982.7|11977.7|0
1742519400000|2025-03-21 01:10:00|11984.4|11979.4|11982.6|11977.6|11986.6|11981.6|11980.1|11975.1|0
1742519700000|2025-03-21 01:15:00|11982.7|11977.7|11981.8|11976.8|11984.4|11979.4|11976.7|11971.7|0
1742520000000|2025-03-21 01:20:00|11981.7|11976.7|11985.6|11980.6|11986.8|11981.8|11981.7|11976.7|0
1742520300000|2025-03-21 01:25:00|11985.2|11980.2|11988.5|11983.5|11989.8|11984.8|11981.7|11976.7|0
1742520600000|2025-03-21 01:30:00|11988.4|11983.4|11990.5|11985.5|11991.3|11986.3|11985.2|11980.2|0
1742520900000|2025-03-21 01:35:00|11990.4|11985.4|11996.4|11991.4|11997.7|11992.7|11989.9|11984.9|0
1742521200000|2025-03-21 01:40:00|11996.3|11991.3|11993.6|11988.6|11996.6|11991.6|11992.4|11987.4|0
1742521500000|2025-03-21 01:45:00|11993.5|11988.5|11991.3|11986.3|11995.3|11990.3|11990.5|11985.5|0
1742521800000|2025-03-21 01:50:00|11991.6|11986.6|11993.5|11988.5|11996.7|11991.7|11991.4|11986.4|0
1742522100000|2025-03-21 01:55:00|11993.4|11988.4|11993.2|11988.2|11994.3|11989.3|11991.5|11986.5|0
1742522400000|2025-03-21 02:00:00|11992.5|11987.5|11990.6|11985.6|11995.3|11990.3|11990.4|11985.4|0
1742522700000|2025-03-21 02:05:00|11990.5|11985.5|11989.3|11984.3|11992.5|11987.5|11987.3|11982.3|0
1742523000000|2025-03-21 02:10:00|11989.2|11984.2|11987.6|11982.6|11989.6|11984.6|11982.9|11977.9|0
1742523300000|2025-03-21 02:15:00|11987.7|11982.7|11979.7|11974.7|11987.7|11982.7|11979.4|11974.4|0
1742523600000|2025-03-21 02:20:00|11979.8|11974.8|11972.6|11967.6|11980.4|11975.4|11970.8|11965.8|0
1742523900000|2025-03-21 02:25:00|11972.9|11967.9|11978.7|11973.7|11979.6|11974.6|11971.9|11966.9|0
1742524200000|2025-03-21 02:30:00|11978.8|11973.8|11975.4|11970.4|11980.7|11975.7|11975.1|11970.1|0
1742524500000|2025-03-21 02:35:00|11975.8|11970.8|11979.4|11974.4|11981.1|11976.1|11975.5|11970.5|0
1742524800000|2025-03-21 02:40:00|11979.5|11974.5|11979.6|11974.6|11980.9|11975.9|11975.9|11970.9|0
1742525100000|2025-03-21 02:45:00|11979.5|11974.5|11984.8|11979.8|11986.1|11981.1|11979|11974|0
1742525400000|2025-03-21 02:50:00|11984.9|11979.9|11984.4|11979.4|11987.4|11982.4|11983.8|11978.8|0
1742525700000|2025-03-21 02:55:00|11984.5|11979.5|11978.6|11973.6|11985.1|11980.1|11977.9|11972.9|0
1742526000000|2025-03-21 03:00:00|11978.7|11973.7|11966.7|11961.7|11978.9|11973.9|11964.3|11959.3|0
1742526300000|2025-03-21 03:05:00|11966.8|11961.8|11966.5|11961.5|11971|11966|11964.4|11959.4|0
1742526600000|2025-03-21 03:10:00|11966.6|11961.6|11964.7|11959.7|11967.2|11962.2|11962.1|11957.1|0
1742526900000|2025-03-21 03:15:00|11964.9|11959.9|11962.6|11957.6|11965.2|11960.2|11953.6|11948.6|0
1742527200000|2025-03-21 03:20:00|11962.5|11957.5|11968.7|11963.7|11969.4|11964.4|11961.5|11956.5|0
1742527500000|2025-03-21 03:25:00|11968.6|11963.6|11967.3|11962.3|11973.4|11968.4|11965.2|11960.2|0
1742527800000|2025-03-21 03:30:00|11967.2|11962.2|11966.7|11961.7|11969.4|11964.4|11964.7|11959.7|0
1742528100000|2025-03-21 03:35:00|11966.8|11961.8|11967.6|11962.6|11969|11964|11964.2|11959.2|0
1742528400000|2025-03-21 03:40:00|11967.7|11962.7|11968.1|11963.1|11969.2|11964.2|11966|11961|0
1742528700000|2025-03-21 03:45:00|11968|11963|11965.8|11960.8|11971.2|11966.2|11963.3|11958.3|0
1742529000000|2025-03-21 03:50:00|11965.5|11960.5|11964.5|11959.5|11967.2|11962.2|11961.3|11956.3|0
1742529300000|2025-03-21 03:55:00|11964.6|11959.6|11960|11955|11968.4|11963.4|11959.2|11954.2|0
1742529600000|2025-03-21 04:00:00|11959.9|11954.9|11965.4|11960.4|11965.4|11960.4|11958.6|11953.6|0
1742529900000|2025-03-21 04:05:00|11965.2|11960.2|11970.6|11965.6|11971.1|11966.1|11963.9|11958.9|0
1742530200000|2025-03-21 04:10:00|11970.7|11965.7|11971.1|11966.1|11972.3|11967.3|11969.6|11964.6|0
1742530500000|2025-03-21 04:15:00|11971.2|11966.2|11971|11966|11972.5|11967.5|11967|11962|0
1742530800000|2025-03-21 04:20:00|11971.1|11966.1|11966.8|11961.8|11972.4|11967.4|11965.3|11960.3|0
1742531100000|2025-03-21 04:25:00|11967.1|11962.1|11969|11964|11971|11966|11966|11961|0
1742531400000|2025-03-21 04:30:00|11969.1|11964.1|11966.3|11961.3|11969.9|11964.9|11965.8|11960.8|0
1742531700000|2025-03-21 04:35:00|11966.4|11961.4|11965.2|11960.2|11970.2|11965.2|11964.5|11959.5|0
1742532000000|2025-03-21 04:40:00|11965.1|11960.1|11961.7|11956.7|11965.3|11960.3|11959.1|11954.1|0
1742532300000|2025-03-21 04:45:00|11961.8|11956.8|11961.6|11956.6|11962.7|11957.7|11959.2|11954.2|0
1742532600000|2025-03-21 04:50:00|11961.7|11956.7|11956.4|11951.4|11962.6|11957.6|11955.6|11950.6|0
1742532900000|2025-03-21 04:55:00|11956.5|11951.5|11956.3|11951.3|11961.2|11956.2|11951.5|11946.5|0
1742533200000|2025-03-21 05:00:00|11956.4|11951.4|11954.9|11949.9|11956.8|11951.8|11949.7|11944.7|0
1742533500000|2025-03-21 05:05:00|11954.7|11949.7|11946.1|11941.1|11955.1|11950.1|11945.3|11940.3|0
1742533800000|2025-03-21 05:10:00|11946.6|11941.6|11947.3|11942.3|11951.1|11946.1|11945.3|11940.3|0
1742534100000|2025-03-21 05:15:00|11947.5|11942.5|11957|11952|11958.4|11953.4|11947.4|11942.4|0
1742534400000|2025-03-21 05:20:00|11956.9|11951.9|11955.7|11950.7|11958.1|11953.1|11954.3|11949.3|0
1742534700000|2025-03-21 05:25:00|11955.6|11950.6|11954.7|11949.7|11958.4|11953.4|11954.1|11949.1|0
1742535000000|2025-03-21 05:30:00|11954.9|11949.9|11955.7|11950.7|11957.4|11952.4|11952.5|11947.5|0
1742535300000|2025-03-21 05:35:00|11955.8|11950.8|11939.6|11934.6|11957.3|11952.3|11936.6|11931.6|0
1742535600000|2025-03-21 05:40:00|11939.5|11934.5|11931|11926|11941.4|11936.4|11930|11925|0
1742535900000|2025-03-21 05:45:00|11931.1|11926.1|11926.6|11921.6|11935.8|11930.8|11926.4|11921.4|0
1742536200000|2025-03-21 05:50:00|11926.8|11921.8|11941.2|11936.2|11941.4|11936.4|11926.2|11921.2|0
1742536500000|2025-03-21 05:55:00|11941.3|11936.3|11943.7|11938.7|11944|11939|11938.3|11933.3|0
1742536800000|2025-03-21 06:00:00|11943.5|11938.5|11945.6|11940.6|11948.4|11943.4|11940.6|11935.6|0
1742537100000|2025-03-21 06:05:00|11945.7|11940.7|11940.6|11935.6|11946.9|11941.9|11938.7|11933.7|0
1742537400000|2025-03-21 06:10:00|11940.7|11935.7|11946.2|11941.2|11947.6|11942.6|11939.1|11934.1|0
1742537700000|2025-03-21 06:15:00|11946.1|11941.1|11943.3|11938.3|11946.2|11941.2|11942|11937|0
1742538000000|2025-03-21 06:20:00|11943.2|11938.2|11947.6|11942.6|11947.6|11942.6|11941.7|11936.7|0
1742538300000|2025-03-21 06:25:00|11946.6|11941.6|11948.1|11943.1|11953.2|11948.2|11945.6|11940.6|0
1742538600000|2025-03-21 06:30:00|11950.3|11945.3|11944.8|11939.8|11953.6|11948.6|11943.7|11938.7|0
1742538900000|2025-03-21 06:35:00|11944.7|11939.7|11959.6|11954.6|11960.3|11955.3|11943.5|11938.5|0
1742539200000|2025-03-21 06:40:00|11960.2|11955.2|11954.9|11949.9|11961.5|11956.5|11952|11947|0
1742539500000|2025-03-21 06:45:00|11955|11950|11956.8|11951.8|11958.7|11953.7|11952.9|11947.9|0
1742539800000|2025-03-21 06:50:00|11957|11952|11967.3|11962.3|11967.8|11962.8|11956.5|11951.5|0
1742540100000|2025-03-21 06:55:00|11966.7|11961.7|11970.8|11965.8|11971.5|11966.5|11964.6|11959.6|0
1742540400000|2025-03-21 07:00:00|11970.7|11965.7|11964.7|11959.7|11974.2|11969.2|11963|11958|0
1742540700000|2025-03-21 07:05:00|11964.8|11959.8|11961.9|11956.9|11965.4|11960.4|11958.6|11953.6|0
1742541000000|2025-03-21 07:10:00|11962.4|11957.4|11958.5|11953.5|11964.4|11959.4|11957.9|11952.9|0
1742541300000|2025-03-21 07:15:00|11958.4|11953.4|11954.1|11949.1|11958.8|11953.8|11950.9|11945.9|0
1742541600000|2025-03-21 07:20:00|11953.5|11948.5|11952.2|11947.2|11953.8|11948.8|11949.1|11944.1|0
1742541900000|2025-03-21 07:25:00|11951.5|11946.5|11946.9|11941.9|11952.8|11947.8|11944.8|11939.8|0
1742542200000|2025-03-21 07:30:00|11947.1|11942.1|11941.1|11936.1|11950.9|11945.9|11940.3|11935.3|0
1742542500000|2025-03-21 07:35:00|11941|11936|11932.1|11927.1|11944.1|11939.1|11931.9|11926.9|0
1742542800000|2025-03-21 07:40:00|11931.9|11926.9|11930|11925|11936.8|11931.8|11924.9|11919.9|0
1742543100000|2025-03-21 07:45:00|11930.1|11925.1|11930.5|11925.5|11934.1|11929.1|11926|11921|0
1742543400000|2025-03-21 07:50:00|11930.6|11925.6|11936.8|11931.8|11939.1|11934.1|11928.9|11923.9|0
1742543700000|2025-03-21 07:55:00|11937|11932|11938.9|11933.9|11940.8|11935.8|11935.5|11930.5|0
1742544000000|2025-03-21 08:00:00|11938.6|11933.6|11974.5|11971.5|11977.1|11974.1|11932.7|11927.7|0
1742544300000|2025-03-21 08:05:00|11974.6|11971.6|11978.2|11975.2|11985.1|11982.1|11968.6|11965.6|0
1742544600000|2025-03-21 08:10:00|11978.3|11975.3|11967|11964|11978.3|11975.3|11965.5|11962.5|0
1742544900000|2025-03-21 08:15:00|11967.1|11964.1|11952.3|11949.3|11967.5|11964.5|11952.1|11949.1|0
1742545200000|2025-03-21 08:20:00|11952.1|11949.1|11940.3|11937.3|11954.2|11951.2|11938.7|11935.7|0
1742545500000|2025-03-21 08:25:00|11940.4|11937.4|11939.4|11936.4|11944.4|11941.4|11938.2|11935.2|0
1742545800000|2025-03-21 08:30:00|11939.8|11936.8|11930.3|11927.3|11940.2|11937.2|11930.3|11927.3|0
1742546100000|2025-03-21 08:35:00|11930.6|11927.6|11936.9|11933.9|11937.5|11934.5|11929.9|11926.9|0
1742546400000|2025-03-21 08:40:00|11936.8|11933.8|11931.7|11928.7|11942.1|11939.1|11930.9|11927.9|0
1742546700000|2025-03-21 08:45:00|11933.6|11930.6|11933.2|11930.2|11937.8|11934.8|11932.6|11929.6|0
1742547000000|2025-03-21 08:50:00|11933.7|11930.7|11937.3|11934.3|11938.2|11935.2|11931|11928|0
1742547300000|2025-03-21 08:55:00|11937.2|11934.2|11939|11936|11939.3|11936.3|11935.3|11932.3|0
1742547600000|2025-03-21 09:00:00|11939.1|11936.1|11924.6|11921.6|11941.5|11938.5|11923.9|11920.9|0
1742547900000|2025-03-21 09:05:00|11924.7|11921.7|11923.3|11920.3|11926.6|11923.6|11919.9|11916.9|0
1742548200000|2025-03-21 09:10:00|11923.8|11920.8|11927.2|11924.2|11928.7|11925.7|11920.7|11917.7|0
1742548500000|2025-03-21 09:15:00|11927|11924|11922.1|11919.1|11927.5|11924.5|11922|11919|0
1742548800000|2025-03-21 09:20:00|11922.2|11919.2|11924|11921|11924.7|11921.7|11918.8|11915.8|0
1742549100000|2025-03-21 09:25:00|11923.6|11920.6|11926.5|11923.5|11935.1|11932.1|11923.6|11920.6|0
1742549400000|2025-03-21 09:30:00|11926.8|11923.8|11930.3|11927.3|11936.8|11933.8|11925.3|11922.3|0
1742549700000|2025-03-21 09:35:00|11930.9|11927.9|11932.2|11929.2|11937.1|11934.1|11930.4|11927.4|0
1742550000000|2025-03-21 09:40:00|11932.3|11929.3|11938.1|11935.1|11942.2|11939.2|11932.3|11929.3|0
1742550300000|2025-03-21 09:45:00|11936.9|11933.9|11933.7|11930.7|11941.5|11938.5|11931.5|11928.5|0
1742550600000|2025-03-21 09:50:00|11933.4|11930.4|11929.9|11926.9|11934.2|11931.2|11929.1|11926.1|0
1742550900000|2025-03-21 09:55:00|11929.3|11926.3|11926.7|11923.7|11930|11927|11925.5|11922.5|0
1742551200000|2025-03-21 10:00:00|11926.9|11923.9|11940|11937|11940.6|11937.6|11926.8|11923.8|0
1742551500000|2025-03-21 10:05:00|11940.3|11937.3|11940.3|11937.3|11942.8|11939.8|11938.7|11935.7|0
1742551800000|2025-03-21 10:10:00|11940.2|11937.2|11941.9|11938.9|11942.9|11939.9|11938.2|11935.2|0
1742552100000|2025-03-21 10:15:00|11941.8|11938.8|11949.3|11946.3|11956.3|11953.3|11941.8|11938.8|0
1742552400000|2025-03-21 10:20:00|11949.5|11946.5|11946.3|11943.3|11950|11947|11944.8|11941.8|0
1742552700000|2025-03-21 10:25:00|11946.8|11943.8|11944.9|11941.9|11947.5|11944.5|11943.6|11940.6|0
1742553000000|2025-03-21 10:30:00|11946.2|11943.2|11928.2|11925.2|11946.2|11943.2|11927.8|11924.8|0
1742553300000|2025-03-21 10:35:00|11928.1|11925.1|11923.3|11920.3|11930|11927|11921.7|11918.7|0
1742553600000|2025-03-21 10:40:00|11923|11920|11927|11924|11929.2|11926.2|11923|11920|0
1742553900000|2025-03-21 10:45:00|11927.1|11924.1|11929.8|11926.8|11930.3|11927.3|11926.3|11923.3|0
1742554200000|2025-03-21 10:50:00|11929|11926|11932.6|11929.6|11934.7|11931.7|11929|11926|0
1742554500000|2025-03-21 10:55:00|11932.7|11929.7|11931.7|11928.7|11933.5|11930.5|11929.4|11926.4|0
1742554800000|2025-03-21 11:00:00|11933.4|11930.4|11935|11932|11936|11933|11931.6|11928.6|0
1742555100000|2025-03-21 11:05:00|11934.6|11931.6|11932.3|11929.3|11936.5|11933.5|11930.1|11927.1|0
1742555400000|2025-03-21 11:10:00|11932.1|11929.1|11934.5|11931.5|11934.5|11931.5|11928.5|11925.5|0
1742555700000|2025-03-21 11:15:00|11934.3|11931.3|11938.3|11935.3|11940|11937|11934.3|11931.3|0
1742556000000|2025-03-21 11:20:00|11938.4|11935.4|11935.1|11932.1|11938.8|11935.8|11935.1|11932.1|0
1742556300000|2025-03-21 11:25:00|11934.4|11931.4|11942.2|11939.2|11942.3|11939.3|11932.7|11929.7|0
1742556600000|2025-03-21 11:30:00|11942|11939|11942.2|11939.2|11944.8|11941.8|11941.2|11938.2|0
1742556900000|2025-03-21 11:35:00|11941.9|11938.9|11943.2|11940.2|11945.5|11942.5|11940.3|11937.3|0
1742557200000|2025-03-21 11:40:00|11943.3|11940.3|11943.1|11940.1|11946.7|11943.7|11942.9|11939.9|0
1742557500000|2025-03-21 11:45:00|11943.2|11940.2|11943.1|11940.1|11947.1|11944.1|11942.6|11939.6|0
1742557800000|2025-03-21 11:50:00|11943.8|11940.8|11939|11936|11946.6|11943.6|11937.7|11934.7|0
1742558100000|2025-03-21 11:55:00|11939.2|11936.2|11937.8|11934.8|11940.5|11937.5|11937|11934|0
1742558400000|2025-03-21 12:00:00|11937.9|11934.9|11944|11941|11944.2|11941.2|11936.8|11933.8|0
1742558700000|2025-03-21 12:05:00|11943.2|11940.2|11942.2|11939.2|11944.7|11941.7|11941.6|11938.6|0
1742559000000|2025-03-21 12:10:00|11942.5|11939.5|11946.5|11943.5|11947.4|11944.4|11942|11939|0
1742559300000|2025-03-21 12:15:00|11946.4|11943.4|11942.4|11939.4|11946.4|11943.4|11941.7|11938.7|0
1742559600000|2025-03-21 12:20:00|11942.2|11939.2|11940.3|11937.3|11943.4|11940.4|11936.4|11933.4|0
1742559900000|2025-03-21 12:25:00|11940.4|11937.4|11934.8|11931.8|11940.5|11937.5|11934.4|11931.4|0
1742560200000|2025-03-21 12:30:00|11934.9|11931.9|11931.4|11928.4|11936.2|11933.2|11931|11928|0
1742560500000|2025-03-21 12:35:00|11931.3|11928.3|11909.1|11906.1|11932.2|11929.2|11909.1|11906.1|0
1742560800000|2025-03-21 12:40:00|11909.5|11906.5|11883.7|11880.7|11909.5|11906.5|11882.3|11879.3|0
1742561100000|2025-03-21 12:45:00|11884|11881|11883.8|11880.8|11887|11884|11881.5|11878.5|0
1742561400000|2025-03-21 12:50:00|11883.9|11880.9|11870.1|11867.1|11883.9|11880.9|11867.3|11864.3|0
1742561700000|2025-03-21 12:55:00|11870.9|11867.9|11864.6|11861.6|11874.4|11871.4|11860.6|11857.6|0
1742562000000|2025-03-21 13:00:00|11863.8|11860.8|11848|11845|11864|11861|11845.3|11842.3|0
1742562300000|2025-03-21 13:05:00|11847.7|11844.7|11842|11839|11850.1|11847.1|11837.8|11834.8|0
1742562600000|2025-03-21 13:10:00|11841.8|11838.8|11842.5|11839.5|11845.4|11842.4|11840.8|11837.8|0
1742562900000|2025-03-21 13:15:00|11840.8|11837.8|11851.6|11848.6|11851.9|11848.9|11840.8|11837.8|0
1742563200000|2025-03-21 13:20:00|11851.7|11848.7|11835|11832|11851.8|11848.8|11834.3|11831.3|0
1742563500000|2025-03-21 13:25:00|11827.9|11824.9|11850.2|11847.2|11851.1|11848.1|11801.4|11798.4|0
1742563800000|2025-03-21 13:30:00|11854.4|11851.4|11866.2|11864.4|11894.8|11893|11837.7|11835.9|0
1742564100000|2025-03-21 13:35:00|11867.3|11865.5|11830.7|11828.9|11867.3|11865.5|11819.8|11818|0
1742564400000|2025-03-21 13:40:00|11830.1|11828.3|11872.5|11870.7|11883|11881.2|11825.7|11823.9|0
1742564700000|2025-03-21 13:45:00|11872.8|11871|11908.6|11906.8|11911.9|11910.1|11858.3|11856.5|0
1742565000000|2025-03-21 13:50:00|11908.9|11907.1|11926.9|11925.1|11941.9|11940.1|11897.2|11895.4|0
1742565300000|2025-03-21 13:55:00|11926.8|11925|11934.9|11933.1|11955.4|11953.6|11915.8|11914|0
1742565600000|2025-03-21 14:00:00|11935.1|11933.3|11945.4|11943.6|11946.9|11945.1|11921.1|11919.3|0
1742565900000|2025-03-21 14:05:00|11946.6|11944.8|11921.3|11919.5|11956.1|11954.3|11913|11911.2|0
1742566200000|2025-03-21 14:10:00|11921.5|11919.7|11941.9|11940.1|11942.6|11940.8|11900.5|11898.7|0
1742566500000|2025-03-21 14:15:00|11941.1|11939.3|11945.3|11943.5|11954.7|11952.9|11925.8|11924|0
1742566800000|2025-03-21 14:20:00|11944.9|11943.1|11976.2|11974.4|11990.5|11988.7|11935.4|11933.6|0
1742567100000|2025-03-21 14:25:00|11975.7|11973.9|11957.4|11955.6|11982.2|11980.4|11954.4|11952.6|0
1742567400000|2025-03-21 14:30:00|11956.6|11954.8|11968.3|11966.5|11970.4|11968.6|11944.7|11942.9|0
1742567700000|2025-03-21 14:35:00|11967.9|11966.1|11938.9|11937.1|11973.6|11971.8|11937.7|11935.9|0
1742568000000|2025-03-21 14:40:00|11936.6|11934.8|11947|11945.2|11950.4|11948.6|11922.5|11920.7|0
1742568300000|2025-03-21 14:45:00|11946.8|11945|11950.3|11948.5|11962.1|11960.3|11939.5|11937.7|0
1742568600000|2025-03-21 14:50:00|11949.9|11948.1|11942.6|11940.8|11955|11953.2|11928|11926.2|0
1742568900000|2025-03-21 14:55:00|11943.5|11941.7|11979.8|11978|11980.5|11978.7|11941.8|11940|0
1742569200000|2025-03-21 15:00:00|11979.5|11977.7|11974.7|11972.9|11996.4|11994.6|11972.9|11971.1|0
1742569500000|2025-03-21 15:05:00|11974.4|11972.6|11966.2|11964.4|11980.3|11978.5|11963.5|11961.7|0
1742569800000|2025-03-21 15:10:00|11966.4|11964.6|11945.8|11944|11970.4|11968.6|11944.6|11942.8|0
1742570100000|2025-03-21 15:15:00|11946.5|11944.7|11933.2|11931.4|11949.1|11947.3|11931.5|11929.7|0
1742570400000|2025-03-21 15:20:00|11933.7|11931.9|11925.5|11923.7|11941.6|11939.8|11924|11922.2|0
1742570700000|2025-03-21 15:25:00|11925.4|11923.6|11922.3|11920.5|11930.7|11928.9|11920.3|11918.5|0
1742571000000|2025-03-21 15:30:00|11920.8|11919|11933.1|11931.3|11946.2|11944.4|11919.6|11917.8|0
1742571300000|2025-03-21 15:35:00|11931.8|11930|11928.2|11926.4|11937.8|11936|11926.4|11924.6|0
1742571600000|2025-03-21 15:40:00|11928.1|11926.3|11898.2|11896.4|11928.7|11926.9|11894.4|11892.6|0
1742571900000|2025-03-21 15:45:00|11896.2|11894.4|11916.5|11914.7|11921.9|11920.1|11896.2|11894.4|0
1742572200000|2025-03-21 15:50:00|11915.9|11914.1|11919.8|11918|11930.9|11929.1|11902.4|11900.6|0
1742572500000|2025-03-21 15:55:00|11920.3|11918.5|11917.7|11915.9|11932.1|11930.3|11916.6|11914.8|0
1742572800000|2025-03-21 16:00:00|11915.8|11914|11922.6|11920.8|11928.1|11926.3|11895.5|11893.7|0
1742573100000|2025-03-21 16:05:00|11922.7|11920.9|11944.5|11942.7|11945.3|11943.5|11921.7|11919.9|0
1742573400000|2025-03-21 16:10:00|11944.6|11942.8|11976.6|11974.8|11981|11979.2|11944.6|11942.8|0
1742573700000|2025-03-21 16:15:00|11977|11975.2|12002.2|12000.4|12006.6|12004.8|11972.9|11971.1|0
1742574000000|2025-03-21 16:20:00|11999.6|11997.8|12018|12016.2|12019.3|12017.5|11999.6|11997.8|0
1742574300000|2025-03-21 16:25:00|12017.8|12016|11999.4|11997.6|12022.3|12020.5|11998.7|11996.9|0
1742574600000|2025-03-21 16:30:00|12000.3|11998.5|12010.5|12008.7|12020.8|12019|11999.2|11997.4|0
1742574900000|2025-03-21 16:35:00|12009.9|12008.1|12000.3|11998.5|12010.7|12008.9|11987.4|11985.6|0
1742575200000|2025-03-21 16:40:00|12000.5|11998.7|11992.3|11990.5|12010.2|12008.4|11990.2|11988.4|0
1742575500000|2025-03-21 16:45:00|11993.8|11992|12018.8|12017|12022.8|12021|11993.8|11992|0
1742575800000|2025-03-21 16:50:00|12017.2|12015.4|12019|12017.2|12026.6|12024.8|12011.8|12010|0
1742576100000|2025-03-21 16:55:00|12018.6|12016.8|12045.3|12043.5|12045.3|12043.5|12015.2|12013.4|0
1742576400000|2025-03-21 17:00:00|12044.7|12042.9|12024.6|12022.8|12044.7|12042.9|12019.1|12017.3|0
1742576700000|2025-03-21 17:05:00|12025.2|12023.4|12031.2|12029.4|12033|12031.2|12023|12021.2|0
1742577000000|2025-03-21 17:10:00|12031.1|12029.3|12013.8|12012|12034.6|12032.8|12011.3|12009.5|0
1742577300000|2025-03-21 17:15:00|12013.7|12011.9|11997.7|11995.9|12014.4|12012.6|11997.7|11995.9|0
1742577600000|2025-03-21 17:20:00|11997.3|11995.5|12010.1|12008.3|12015.3|12013.5|11993.8|11992|0
1742577900000|2025-03-21 17:25:00|12011.5|12009.7|11989.3|11987.5|12011.5|12009.7|11984.8|11983|0
1742578200000|2025-03-21 17:30:00|11989.5|11987.7|11995.7|11993.9|11996.8|11995|11977|11975.2|0
1742578500000|2025-03-21 17:35:00|11996.5|11994.7|12019|12017.2|12019|12017.2|11995.3|11993.5|0
1742578800000|2025-03-21 17:40:00|12018.1|12016.3|12023.8|12022|12030.3|12028.5|12013.5|12011.7|0
1742579100000|2025-03-21 17:45:00|12024|12022.2|12035.6|12033.8|12036.4|12034.6|12023.6|12021.8|0
1742579400000|2025-03-21 17:50:00|12035.7|12033.9|12032.1|12030.3|12044.9|12043.1|12028.4|12026.6|0
1742579700000|2025-03-21 17:55:00|12032.4|12030.6|12014|12012.2|12033.6|12031.8|12013.8|12012|0
1742580000000|2025-03-21 18:00:00|12014.1|12012.3|12028.7|12026.9|12030.6|12028.8|12013.3|12011.5|0
1742580300000|2025-03-21 18:05:00|12027.9|12026.1|12020.7|12018.9|12028.1|12026.3|12011.1|12009.3|0
1742580600000|2025-03-21 18:10:00|12020|12018.2|12011.6|12009.8|12020|12018.2|12004.2|12002.4|0
1742580900000|2025-03-21 18:15:00|12011|12009.2|12017.5|12015.7|12019.6|12017.8|12005|12003.2|0
1742581200000|2025-03-21 18:20:00|12016.4|12014.6|12005.1|12003.3|12020.5|12018.7|12001.2|11999.4|0
1742581500000|2025-03-21 18:25:00|12004.7|12002.9|12004.9|12003.1|12011.2|12009.4|11998.1|11996.3|0
1742581800000|2025-03-21 18:30:00|12005|12003.2|12009.2|12007.4|12016.9|12015.1|12003.4|12001.6|0
1742582100000|2025-03-21 18:35:00|12008.9|12007.1|12017.9|12016.1|12023.2|12021.4|12006.2|12004.4|0
1742582400000|2025-03-21 18:40:00|12016.8|12015|12023.9|12022.1|12025.3|12023.5|12016.4|12014.6|0
1742582700000|2025-03-21 18:45:00|12022.9|12021.1|12009.9|12008.1|12025.1|12023.3|12005.7|12003.9|0
1742583000000|2025-03-21 18:50:00|12010.6|12008.8|11998.7|11996.9|12014.8|12013|11996.3|11994.5|0
1742583300000|2025-03-21 18:55:00|12001.4|11999.6|12008.3|12006.5|12018.1|12016.3|12001.4|11999.6|0
1742583600000|2025-03-21 19:00:00|12008.1|12006.3|11991.7|11989.9|12008.2|12006.4|11989.3|11987.5|0
1742583900000|2025-03-21 19:05:00|11992.6|11990.8|11980.9|11979.1|11996.4|11994.6|11980.4|11978.6|0
1742584200000|2025-03-21 19:10:00|11980.7|11978.9|11990.8|11989|11992|11990.2|11974.6|11972.8|0
1742584500000|2025-03-21 19:15:00|11990.3|11988.5|11991.3|11989.5|11994.6|11992.8|11979.9|11978.1|0
1742584800000|2025-03-21 19:20:00|11989.6|11987.8|11996.5|11994.7|11998.1|11996.3|11978.4|11976.6|0
1742585100000|2025-03-21 19:25:00|11996.2|11994.4|11992.2|11990.4|11997.7|11995.9|11982.9|11981.1|0
1742585400000|2025-03-21 19:30:00|11996.6|11994.8|11990.3|11988.5|11999.2|11997.4|11989.3|11987.5|0
1742585700000|2025-03-21 19:35:00|11990|11988.2|11991.1|11989.3|12000|11998.2|11985.4|11983.6|0
1742586000000|2025-03-21 19:40:00|11990.7|11988.9|11995.6|11993.8|11997.1|11995.3|11981.1|11979.3|0
1742586300000|2025-03-21 19:45:00|11994.7|11992.9|11997|11995.2|12006.3|12004.5|11992.3|11990.5|0
1742586600000|2025-03-21 19:50:00|12003.3|12001.5|12039.2|12037.4|12047.3|12045.5|12003.3|12001.5|0
1742586900000|2025-03-21 19:55:00|12039.3|12037.5|12052.7|12050.9|12066.7|12064.9|12038.3|12036.5|0
1742587200000|2025-03-21 20:00:00|12036|12033|12034|12031|12044.2|12041.2|12027.7|12024.7|0
1742587500000|2025-03-21 20:05:00|12033.8|12030.8|12028.9|12025.9|12036.5|12033.5|12028.9|12025.9|0
1742587800000|2025-03-21 20:10:00|12029|12026|12033.2|12030.2|12033.8|12030.8|12029|12026|0
1742588100000|2025-03-21 20:15:00|12033.1|12030.1|12033.1|12030.1|12033.7|12030.7|12031.6|12028.6|0
1742588400000|2025-03-21 20:20:00|12033.2|12030.2|12034.1|12031.1|12035|12032|12031.2|12028.2|0
1742588700000|2025-03-21 20:25:00|12034.2|12031.2|12033.4|12030.4|12035.1|12032.1|12033.1|12030.1|0
1742589000000|2025-03-21 20:30:00|12033.8|12030.8|12035.3|12032.3|12036.8|12033.8|12033.6|12030.6|0
1742589300000|2025-03-21 20:35:00|12035.4|12032.4|12036.9|12033.9|12038.6|12035.6|12035.2|12032.2|0
1742589600000|2025-03-21 20:40:00|12037|12034|12035.3|12032.3|12037|12034|12035|12032|0
1742589900000|2025-03-21 20:45:00|12035.2|12032.2|12038.7|12035.7|12039.4|12036.4|12034.5|12031.5|0
1742590200000|2025-03-21 20:50:00|12038.8|12035.8|12040.1|12037.1|12041.5|12038.5|12036.7|12033.7|0
1742590500000|2025-03-21 20:55:00|12040.2|12037.2|12043.8|12040.8|12044.6|12041.6|12039.7|12036.7|0
1742767200000|2025-03-23 22:00:00|12122.3|12117.3|12116.8|12111.8|12132.3|12127.3|12116.8|12111.8|0
1742767500000|2025-03-23 22:05:00|12116.7|12111.7|12117.8|12112.8|12123.9|12118.9|12114.4|12109.4|0
1742767800000|2025-03-23 22:10:00|12117.1|12112.1|12115.1|12110.1|12120.6|12115.6|12113.1|12108.1|0
1742768100000|2025-03-23 22:15:00|12115.2|12110.2|12114.1|12109.1|12121.6|12116.6|12112.8|12107.8|0
1742768400000|2025-03-23 22:20:00|12114.3|12109.3|12110|12105|12114.7|12109.7|12109.4|12104.4|0
1742768700000|2025-03-23 22:25:00|12110.2|12105.2|12118.1|12113.1|12120.2|12115.2|12110|12105|0
1742769000000|2025-03-23 22:30:00|12118.8|12113.8|12117.4|12112.4|12119.4|12114.4|12110.4|12105.4|0
1742769300000|2025-03-23 22:35:00|12116.9|12111.9|12111.2|12106.2|12118.5|12113.5|12110.3|12105.3|0
1742769600000|2025-03-23 22:40:00|12111.3|12106.3|12112.6|12107.6|12115.2|12110.2|12110|12105|0
1742769900000|2025-03-23 22:45:00|12113|12108|12111.8|12106.8|12115.1|12110.1|12110.1|12105.1|0
1742770200000|2025-03-23 22:50:00|12111.9|12106.9|12105.5|12100.5|12112.4|12107.4|12105.4|12100.4|0
1742770500000|2025-03-23 22:55:00|12105.6|12100.6|12106.4|12101.4|12109.9|12104.9|12103.8|12098.8|0
1742770800000|2025-03-23 23:00:00|12106.6|12101.6|12102.7|12097.7|12111.3|12106.3|12102.2|12097.2|0
1742771100000|2025-03-23 23:05:00|12103|12098|12104.3|12099.3|12109.8|12104.8|12102.1|12097.1|0
1742771400000|2025-03-23 23:10:00|12104|12099|12106.6|12101.6|12108.2|12103.2|12102.9|12097.9|0
1742771700000|2025-03-23 23:15:00|12106.5|12101.5|12108.2|12103.2|12108.5|12103.5|12105.6|12100.6|0
1742772000000|2025-03-23 23:20:00|12108|12103|12105|12100|12108.3|12103.3|12104.2|12099.2|0
1742772300000|2025-03-23 23:25:00|12105.3|12100.3|12109.2|12104.2|12111|12106|12104.6|12099.6|0
1742772600000|2025-03-23 23:30:00|12109.1|12104.1|12118.4|12113.4|12119.4|12114.4|12107.2|12102.2|0
1742772900000|2025-03-23 23:35:00|12118.1|12113.1|12119.5|12114.5|12119.5|12114.5|12115.5|12110.5|0
1742773200000|2025-03-23 23:40:00|12119.1|12114.1|12119|12114|12119.5|12114.5|12117.3|12112.3|0
1742773500000|2025-03-23 23:45:00|12118.9|12113.9|12120.4|12115.4|12123.1|12118.1|12117.4|12112.4|0
1742773800000|2025-03-23 23:50:00|12120.5|12115.5|12122.4|12117.4|12122.8|12117.8|12118|12113|0
1742774100000|2025-03-23 23:55:00|12122.3|12117.3|12135.7|12130.7|12139.7|12134.7|12121.4|12116.4|0
1742774400000|2025-03-24 00:00:00|12137|12132|12145.6|12140.6|12146.5|12141.5|12132.1|12127.1|0
1742774700000|2025-03-24 00:05:00|12145.5|12140.5|12148.7|12143.7|12150.9|12145.9|12145|12140|0
1742775000000|2025-03-24 00:10:00|12148.3|12143.3|12142.1|12137.1|12151.7|12146.7|12141.9|12136.9|0
1742775300000|2025-03-24 00:15:00|12141.9|12136.9|12142.3|12137.3|12145.5|12140.5|12140.1|12135.1|0
1742775600000|2025-03-24 00:20:00|12142.2|12137.2|12140|12135|12142.8|12137.8|12137|12132|0
1742775900000|2025-03-24 00:25:00|12139.9|12134.9|12153.9|12148.9|12154.4|12149.4|12139.9|12134.9|0
1742776200000|2025-03-24 00:30:00|12154|12149|12144.9|12139.9|12155.6|12150.6|12142.6|12137.6|0
1742776500000|2025-03-24 00:35:00|12144.4|12139.4|12133.3|12128.3|12145.2|12140.2|12132.9|12127.9|0
1742776800000|2025-03-24 00:40:00|12133.2|12128.2|12135.2|12130.2|12135.8|12130.8|12130.2|12125.2|0
1742777100000|2025-03-24 00:45:00|12135.4|12130.4|12141.1|12136.1|12142.1|12137.1|12135.2|12130.2|0
1742777400000|2025-03-24 00:50:00|12141.5|12136.5|12141.7|12136.7|12143.4|12138.4|12140.2|12135.2|0
1742777700000|2025-03-24 00:55:00|12141.8|12136.8|12141.2|12136.2|12142.5|12137.5|12138.9|12133.9|0
1742778000000|2025-03-24 01:00:00|12140.4|12135.4|12137.3|12132.3|12142.2|12137.2|12135.3|12130.3|0
1742778300000|2025-03-24 01:05:00|12137.4|12132.4|12135.8|12130.8|12137.4|12132.4|12131.2|12126.2|0
1742778600000|2025-03-24 01:10:00|12135.9|12130.9|12138.6|12133.6|12138.9|12133.9|12134.5|12129.5|0
1742778900000|2025-03-24 01:15:00|12138.5|12133.5|12137.8|12132.8|12139.4|12134.4|12136|12131|0
1742779200000|2025-03-24 01:20:00|12137.7|12132.7|12142.2|12137.2|12143.7|12138.7|12136.2|12131.2|0
1742779500000|2025-03-24 01:25:00|12142|12137|12133.3|12128.3|12143.1|12138.1|12131.6|12126.6|0
1742779800000|2025-03-24 01:30:00|12133.7|12128.7|12132|12127|12135.2|12130.2|12129.8|12124.8|0
1742780100000|2025-03-24 01:35:00|12131.9|12126.9|12138.4|12133.4|12142.2|12137.2|12131|12126|0
1742780400000|2025-03-24 01:40:00|12138.3|12133.3|12128.7|12123.7|12140.2|12135.2|12126.4|12121.4|0
1742780700000|2025-03-24 01:45:00|12128.6|12123.6|12132.3|12127.3|12133.1|12128.1|12128.2|12123.2|0
1742781000000|2025-03-24 01:50:00|12132.2|12127.2|12133|12128|12133.8|12128.8|12129.3|12124.3|0
1742781300000|2025-03-24 01:55:00|12133.1|12128.1|12132.8|12127.8|12133.7|12128.7|12129.4|12124.4|0
1742781600000|2025-03-24 02:00:00|12133|12128|12131.8|12126.8|12133|12128|12128.6|12123.6|0
1742781900000|2025-03-24 02:05:00|12131.7|12126.7|12135.9|12130.9|12136.7|12131.7|12131.7|12126.7|0
1742782200000|2025-03-24 02:10:00|12136|12131|12130.7|12125.7|12136.4|12131.4|12130|12125|0
1742782500000|2025-03-24 02:15:00|12130.8|12125.8|12130|12125|12132.3|12127.3|12129|12124|0
1742782800000|2025-03-24 02:20:00|12129.9|12124.9|12129.8|12124.8|12131|12126|12127.8|12122.8|0
1742783100000|2025-03-24 02:25:00|12130|12125|12131.3|12126.3|12132.1|12127.1|12129.5|12124.5|0
1742783400000|2025-03-24 02:30:00|12131.4|12126.4|12128.5|12123.5|12133.2|12128.2|12128.5|12123.5|0
1742783700000|2025-03-24 02:35:00|12128.6|12123.6|12129.8|12124.8|12130.1|12125.1|12125.5|12120.5|0
1742784000000|2025-03-24 02:40:00|12130|12125|12133.7|12128.7|12134.5|12129.5|12129.8|12124.8|0
1742784300000|2025-03-24 02:45:00|12133.6|12128.6|12135.3|12130.3|12135.6|12130.6|12133.4|12128.4|0
1742784600000|2025-03-24 02:50:00|12135.2|12130.2|12136.5|12131.5|12137.5|12132.5|12135.2|12130.2|0
1742784900000|2025-03-24 02:55:00|12136.6|12131.6|12135.7|12130.7|12137.5|12132.5|12135|12130|0
1742785200000|2025-03-24 03:00:00|12135.6|12130.6|12137.5|12132.5|12138.6|12133.6|12135.3|12130.3|0
1742785500000|2025-03-24 03:05:00|12137.4|12132.4|12137.4|12132.4|12139.3|12134.3|12137|12132|0
1742785800000|2025-03-24 03:10:00|12137.3|12132.3|12138|12133|12139.3|12134.3|12136.7|12131.7|0
1742786100000|2025-03-24 03:15:00|12138.2|12133.2|12136.6|12131.6|12140.9|12135.9|12135.4|12130.4|0
1742786400000|2025-03-24 03:20:00|12136.7|12131.7|12136|12131|12138.3|12133.3|12135.2|12130.2|0
1742786700000|2025-03-24 03:25:00|12136.2|12131.2|12132.7|12127.7|12136.6|12131.6|12131.6|12126.6|0
1742787000000|2025-03-24 03:30:00|12132.6|12127.6|12128.6|12123.6|12132.9|12127.9|12127.9|12122.9|0
1742787300000|2025-03-24 03:35:00|12128.5|12123.5|12129.1|12124.1|12131.5|12126.5|12127|12122|0
1742787600000|2025-03-24 03:40:00|12129|12124|12130.7|12125.7|12132.6|12127.6|12128.5|12123.5|0
1742787900000|2025-03-24 03:45:00|12130.5|12125.5|12128.1|12123.1|12131.4|12126.4|12127.6|12122.6|0
1742788200000|2025-03-24 03:50:00|12128|12123|12129.3|12124.3|12130.4|12125.4|12127.8|12122.8|0
1742788500000|2025-03-24 03:55:00|12129.2|12124.2|12129.2|12124.2|12130.4|12125.4|12129.1|12124.1|0
1742788800000|2025-03-24 04:00:00|12129.5|12124.5|12126.8|12121.8|12129.5|12124.5|12124.2|12119.2|0
1742789100000|2025-03-24 04:05:00|12126.9|12121.9|12126.6|12121.6|12127.9|12122.9|12126.1|12121.1|0
1742789400000|2025-03-24 04:10:00|12126.5|12121.5|12126.1|12121.1|12128|12123|12125.4|12120.4|0
1742789700000|2025-03-24 04:15:00|12126|12121|12129.4|12124.4|12129.7|12124.7|12125.6|12120.6|0
1742790000000|2025-03-24 04:20:00|12129.2|12124.2|12127.2|12122.2|12129.5|12124.5|12127.1|12122.1|0
1742790300000|2025-03-24 04:25:00|12127.1|12122.1|12130.3|12125.3|12132.2|12127.2|12127.1|12122.1|0
1742790600000|2025-03-24 04:30:00|12130.4|12125.4|12131.3|12126.3|12132.4|12127.4|12130.3|12125.3|0
1742790900000|2025-03-24 04:35:00|12131.4|12126.4|12133.6|12128.6|12134.9|12129.9|12131|12126|0
1742791200000|2025-03-24 04:40:00|12133.5|12128.5|12134.1|12129.1|12135.2|12130.2|12132.5|12127.5|0
1742791500000|2025-03-24 04:45:00|12134.2|12129.2|12134|12129|12134.9|12129.9|12133.6|12128.6|0
1742791800000|2025-03-24 04:50:00|12133.6|12128.6|12133.6|12128.6|12134.9|12129.9|12132.9|12127.9|0
1742792100000|2025-03-24 04:55:00|12133.5|12128.5|12134.6|12129.6|12134.8|12129.8|12133.2|12128.2|0
1742792400000|2025-03-24 05:00:00|12134.5|12129.5|12136.8|12131.8|12137.7|12132.7|12134.2|12129.2|0
1742792700000|2025-03-24 05:05:00|12136.9|12131.9|12136.5|12131.5|12139.9|12134.9|12136.5|12131.5|0
1742793000000|2025-03-24 05:10:00|12136.3|12131.3|12140.9|12135.9|12141.1|12136.1|12135.5|12130.5|0
1742793300000|2025-03-24 05:15:00|12140.8|12135.8|12141.2|12136.2|12142.2|12137.2|12139.4|12134.4|0
1742793600000|2025-03-24 05:20:00|12141.3|12136.3|12142.1|12137.1|12142.5|12137.5|12139.9|12134.9|0
1742793900000|2025-03-24 05:25:00|12141.9|12136.9|12139.6|12134.6|12143.4|12138.4|12139.6|12134.6|0
1742794200000|2025-03-24 05:30:00|12139.5|12134.5|12138.6|12133.6|12139.5|12134.5|12135.7|12130.7|0
1742794500000|2025-03-24 05:35:00|12138.5|12133.5|12137.9|12132.9|12140.6|12135.6|12137.2|12132.2|0
1742794800000|2025-03-24 05:40:00|12138|12133|12137.9|12132.9|12138.7|12133.7|12136.9|12131.9|0
1742795100000|2025-03-24 05:45:00|12137.6|12132.6|12137.6|12132.6|12138.2|12133.2|12137|12132|0
1742795400000|2025-03-24 05:50:00|12137.5|12132.5|12138|12133|12138.3|12133.3|12137.1|12132.1|0
1742795700000|2025-03-24 05:55:00|12137.9|12132.9|12137.5|12132.5|12139.2|12134.2|12136.2|12131.2|0
1742796000000|2025-03-24 06:00:00|12137.9|12132.9|12137.5|12132.5|12138.6|12133.6|12136.2|12131.2|0
1742796300000|2025-03-24 06:05:00|12137.6|12132.6|12135.1|12130.1|12138.2|12133.2|12134.5|12129.5|0
1742796600000|2025-03-24 06:10:00|12135|12130|12135.3|12130.3|12137.7|12132.7|12133.3|12128.3|0
1742796900000|2025-03-24 06:15:00|12135.4|12130.4|12137.5|12132.5|12138.6|12133.6|12135.4|12130.4|0
1742797200000|2025-03-24 06:20:00|12137.6|12132.6|12139.3|12134.3|12141.6|12136.6|12136.3|12131.3|0
1742797500000|2025-03-24 06:25:00|12139.2|12134.2|12140.4|12135.4|12140.7|12135.7|12138|12133|0
1742797800000|2025-03-24 06:30:00|12140.5|12135.5|12137.6|12132.6|12140.5|12135.5|12136.2|12131.2|0
1742798100000|2025-03-24 06:35:00|12137.5|12132.5|12139.3|12134.3|12141.9|12136.9|12135.8|12130.8|0
1742798400000|2025-03-24 06:40:00|12139.4|12134.4|12145|12140|12145.1|12140.1|12139.3|12134.3|0
1742798700000|2025-03-24 06:45:00|12145.3|12140.3|12149.7|12144.7|12149.7|12144.7|12144.1|12139.1|0
1742799000000|2025-03-24 06:50:00|12149.6|12144.6|12153.6|12148.6|12156.8|12151.8|12148.2|12143.2|0
1742799300000|2025-03-24 06:55:00|12153.4|12148.4|12157.2|12152.2|12158.9|12153.9|12151.8|12146.8|0
1742799600000|2025-03-24 07:00:00|12157.7|12152.7|12156.4|12151.4|12159.9|12154.9|12153.2|12148.2|0
1742799900000|2025-03-24 07:05:00|12156.3|12151.3|12157.7|12152.7|12157.8|12152.8|12153.3|12148.3|0
1742800200000|2025-03-24 07:10:00|12157.8|12152.8|12165.1|12160.1|12165.1|12160.1|12157.4|12152.4|0
1742800500000|2025-03-24 07:15:00|12165.2|12160.2|12167.9|12162.9|12174.1|12169.1|12165.1|12160.1|0
1742800800000|2025-03-24 07:20:00|12167.8|12162.8|12170.8|12165.8|12171.7|12166.7|12167.1|12162.1|0
1742801100000|2025-03-24 07:25:00|12170.9|12165.9|12174|12169|12174.3|12169.3|12169.1|12164.1|0
1742801400000|2025-03-24 07:30:00|12173.8|12168.8|12168.2|12163.2|12174.5|12169.5|12167|12162|0
1742801700000|2025-03-24 07:35:00|12167.9|12162.9|12167.3|12162.3|12173.7|12168.7|12167.2|12162.2|0
1742802000000|2025-03-24 07:40:00|12167.2|12162.2|12167.5|12162.5|12168.7|12163.7|12166.1|12161.1|0
1742802300000|2025-03-24 07:45:00|12167.6|12162.6|12171.1|12166.1|12173|12168|12167.5|12162.5|0
1742802600000|2025-03-24 07:50:00|12171.2|12166.2|12171|12166|12172|12167|12167.5|12162.5|0
1742802900000|2025-03-24 07:55:00|12170.9|12165.9|12171.5|12166.5|12174|12169|12170.4|12165.4|0
1742803200000|2025-03-24 08:00:00|12171.6|12166.6|12207.7|12204.7|12228.9|12225.9|12168.9|12163.9|0
1742803500000|2025-03-24 08:05:00|12206.7|12203.7|12244.8|12241.8|12244.8|12241.8|12206.7|12203.7|0
1742803800000|2025-03-24 08:10:00|12244.9|12241.9|12247.2|12244.2|12248.2|12245.2|12238.6|12235.6|0
1742804100000|2025-03-24 08:15:00|12249.6|12246.6|12277.7|12274.7|12319.4|12316.4|12082.7|12079.7|0
1742804400000|2025-03-24 08:20:00|12277.9|12274.9|12278.9|12275.9|12481.2|12478.2|12259.1|12256.1|0
1742804700000|2025-03-24 08:25:00|12279|12276|12229.6|12226.6|12284|12281|12188.3|12185.3|0
1742805000000|2025-03-24 08:30:00|12229.8|12226.8|12218.7|12215.7|12230.7|12227.7|12217.9|12214.9|0
1742805300000|2025-03-24 08:35:00|12218.3|12215.3|12223.8|12220.8|12223.8|12220.8|12218.3|12215.3|0
1742805600000|2025-03-24 08:40:00|12223.7|12220.7|12230.5|12227.5|12233.7|12230.7|12223.3|12220.3|0
1742805900000|2025-03-24 08:45:00|12230|12227|12224.8|12221.8|12230.2|12227.2|12216.9|12213.9|0
1742806200000|2025-03-24 08:50:00|12224.9|12221.9|12229.5|12226.5|12229.8|12226.8|12224.6|12221.6|0
1742806500000|2025-03-24 08:55:00|12230|12227|12225.2|12222.2|12232.6|12229.6|12225.2|12222.2|0
1742806800000|2025-03-24 09:00:00|12224.7|12221.7|12227.5|12224.5|12229.9|12226.9|12221.9|12218.9|0
1742807100000|2025-03-24 09:05:00|12227.4|12224.4|12230.1|12227.1|12234.9|12231.9|12227.4|12224.4|0
1742807400000|2025-03-24 09:10:00|12230.2|12227.2|12230.2|12227.2|12232.9|12229.9|12226.9|12223.9|0
1742807700000|2025-03-24 09:15:00|12230.1|12227.1|12229.5|12226.5|12230.5|12227.5|12227.5|12224.5|0
1742808000000|2025-03-24 09:20:00|12230|12227|12226.2|12223.2|12230.1|12227.1|12225.6|12222.6|0
1742808300000|2025-03-24 09:25:00|12226.7|12223.7|12225.4|12222.4|12226.7|12223.7|12222.3|12219.3|0
1742808600000|2025-03-24 09:30:00|12224.8|12221.8|12219.3|12216.3|12225.2|12222.2|12219.3|12216.3|0
1742808900000|2025-03-24 09:35:00|12219.2|12216.2|12226.2|12223.2|12228.3|12225.3|12217.8|12214.8|0
1742809200000|2025-03-24 09:40:00|12226.4|12223.4|12220.2|12217.2|12227|12224|12219.9|12216.9|0
1742809500000|2025-03-24 09:45:00|12220.1|12217.1|12246.2|12243.2|12246.2|12243.2|12219.3|12216.3|0
1742809800000|2025-03-24 09:50:00|12245.8|12242.8|12229.9|12226.9|12245.8|12242.8|12227.9|12224.9|0
1742810100000|2025-03-24 09:55:00|12229.7|12226.7|12239.3|12236.3|12240.6|12237.6|12220.9|12217.9|0
1742810400000|2025-03-24 10:00:00|12239.1|12236.1|12238.8|12235.8|12239.9|12236.9|12224.5|12221.5|0
1742810700000|2025-03-24 10:05:00|12238.9|12235.9|12241.8|12238.8|12242.4|12239.4|12237.8|12234.8|0
1742811000000|2025-03-24 10:10:00|12241.9|12238.9|12237.6|12234.6|12241.9|12238.9|12237.4|12234.4|0
1742811300000|2025-03-24 10:15:00|12237.7|12234.7|12241.7|12238.7|12241.8|12238.8|12237.7|12234.7|0
1742811600000|2025-03-24 10:20:00|12241.5|12238.5|12243.3|12240.3|12245.7|12242.7|12241.3|12238.3|0
1742811900000|2025-03-24 10:25:00|12243.6|12240.6|12244.5|12241.5|12244.5|12241.5|12241.9|12238.9|0
1742812200000|2025-03-24 10:30:00|12244.3|12241.3|12247.1|12244.1|12247.7|12244.7|12242.2|12239.2|0
1742812500000|2025-03-24 10:35:00|12248|12245|12253.5|12250.5|12255.6|12252.6|12247.8|12244.8|0
1742812800000|2025-03-24 10:40:00|12253.6|12250.6|12253.8|12250.8|12255.6|12252.6|12251.7|12248.7|0
1742813100000|2025-03-24 10:45:00|12254|12251|12249.4|12246.4|12254.4|12251.4|12248.2|12245.2|0
1742813400000|2025-03-24 10:50:00|12249.5|12246.5|12246.3|12243.3|12249.8|12246.8|12244.8|12241.8|0
1742813700000|2025-03-24 10:55:00|12246.4|12243.4|12243.8|12240.8|12246.9|12243.9|12242|12239|0
1742814000000|2025-03-24 11:00:00|12243.1|12240.1|12236.2|12233.2|12243.1|12240.1|12226.5|12223.5|0
1742814300000|2025-03-24 11:05:00|12236.3|12233.3|12238.9|12235.9|12239.3|12236.3|12232.1|12229.1|0
1742814600000|2025-03-24 11:10:00|12239.2|12236.2|12263.8|12260.8|12264.1|12261.1|12238.9|12235.9|0
1742814900000|2025-03-24 11:15:00|12264.1|12261.1|12260.7|12257.7|12265.4|12262.4|12257.4|12254.4|0
1742815200000|2025-03-24 11:20:00|12260.6|12257.6|12271.7|12268.7|12273.4|12270.4|12260.5|12257.5|0
1742815500000|2025-03-24 11:25:00|12271.8|12268.8|12262.7|12259.7|12274.1|12271.1|12262.4|12259.4|0
1742815800000|2025-03-24 11:30:00|12262.8|12259.8|12256.5|12253.5|12262.9|12259.9|12256.2|12253.2|0
1742816100000|2025-03-24 11:35:00|12256.4|12253.4|12262.3|12259.3|12262.4|12259.4|12254.1|12251.1|0
1742816400000|2025-03-24 11:40:00|12262.2|12259.2|12258.9|12255.9|12265.5|12262.5|12258.9|12255.9|0
1742816700000|2025-03-24 11:45:00|12259.2|12256.2|12259.2|12256.2|12261|12258|12256.8|12253.8|0
1742817000000|2025-03-24 11:50:00|12259.9|12256.9|12258.9|12255.9|12260.9|12257.9|12257.9|12254.9|0
1742817300000|2025-03-24 11:55:00|12258.7|12255.7|12261.4|12258.4|12265|12262|12256|12253|0
1742817600000|2025-03-24 12:00:00|12261.7|12258.7|12254.8|12251.8|12261.7|12258.7|12254.1|12251.1|0
1742817900000|2025-03-24 12:05:00|12254.7|12251.7|12257.3|12254.3|12260.7|12257.7|12254.7|12251.7|0
1742818200000|2025-03-24 12:10:00|12257.6|12254.6|12257.7|12254.7|12259.9|12256.9|12256.7|12253.7|0
1742818500000|2025-03-24 12:15:00|12257.5|12254.5|12247.7|12244.7|12257.5|12254.5|12245.9|12242.9|0
1742818800000|2025-03-24 12:20:00|12247.8|12244.8|12258.7|12255.7|12259.3|12256.3|12246.2|12243.2|0
1742819100000|2025-03-24 12:25:00|12258.6|12255.6|12262.5|12259.5|12262.5|12259.5|12258|12255|0
1742819400000|2025-03-24 12:30:00|12265.6|12262.6|12272.5|12269.5|12272.5|12269.5|12264.2|12261.2|0
1742819700000|2025-03-24 12:35:00|12272.6|12269.6|12272.1|12269.1|12276.7|12273.7|12269.2|12266.2|0
1742820000000|2025-03-24 12:40:00|12272|12269|12272.9|12269.9|12272.9|12269.9|12264.5|12261.5|0
1742820300000|2025-03-24 12:45:00|12272.8|12269.8|12270.4|12267.4|12275.6|12272.6|12269.9|12266.9|0
1742820600000|2025-03-24 12:50:00|12270.5|12267.5|12269.2|12266.2|12271.6|12268.6|12268.1|12265.1|0
1742820900000|2025-03-24 12:55:00|12269.1|12266.1|12267.4|12264.4|12270.3|12267.3|12266.4|12263.4|0
1742821200000|2025-03-24 13:00:00|12268.1|12265.1|12277.6|12274.6|12278.3|12275.3|12266.5|12263.5|0
1742821500000|2025-03-24 13:05:00|12277.5|12274.5|12272.6|12269.6|12278.5|12275.5|12272.6|12269.6|0
1742821800000|2025-03-24 13:10:00|12273.9|12270.9|12271.7|12268.7|12276.9|12273.9|12270.2|12267.2|0
1742822100000|2025-03-24 13:15:00|12271.6|12268.6|12276.7|12273.7|12278.5|12275.5|12270|12267|0
1742822400000|2025-03-24 13:20:00|12276.6|12273.6|12267.7|12264.7|12276.9|12273.9|12267.7|12264.7|0
1742822700000|2025-03-24 13:25:00|12267.9|12264.9|12265.7|12262.7|12274.7|12271.7|12254.2|12251.2|0
1742823000000|2025-03-24 13:30:00|12266.7|12263.7|12207.3|12205.5|12281.1|12279.3|12201.7|12199.9|0
1742823300000|2025-03-24 13:35:00|12207.4|12205.6|12256.2|12254.4|12260.1|12258.3|12198.6|12196.8|0
1742823600000|2025-03-24 13:40:00|12256.4|12254.6|12231.5|12229.7|12265.4|12263.6|12210.9|12209.1|0
1742823900000|2025-03-24 13:45:00|12229.6|12227.8|12261.4|12259.6|12265.7|12263.9|12222.9|12221.1|0
1742824200000|2025-03-24 13:50:00|12262|12260.2|12278.1|12276.3|12290|12288.2|12257.7|12255.9|0
1742824500000|2025-03-24 13:55:00|12278.4|12276.6|12278.8|12277|12295.5|12293.7|12271.1|12269.3|0
1742824800000|2025-03-24 14:00:00|12279.4|12277.6|12256.6|12254.8|12284.6|12282.8|12256.2|12254.4|0
1742825100000|2025-03-24 14:05:00|12257.7|12255.9|12214.2|12212.4|12259.6|12257.8|12209|12207.2|0
1742825400000|2025-03-24 14:10:00|12215|12213.2|12247.5|12245.7|12248.8|12247|12212|12210.2|0
1742825700000|2025-03-24 14:15:00|12247.6|12245.8|12255|12253.2|12258.2|12256.4|12242.2|12240.4|0
1742826000000|2025-03-24 14:20:00|12254.6|12252.8|12275.1|12273.3|12277.3|12275.5|12245.7|12243.9|0
1742826300000|2025-03-24 14:25:00|12275.3|12273.5|12273.2|12271.4|12276.8|12275|12262.9|12261.1|0
1742826600000|2025-03-24 14:30:00|12273.4|12271.6|12258.4|12256.6|12281.7|12279.9|12253.4|12251.6|0
1742826900000|2025-03-24 14:35:00|12258.7|12256.9|12250.6|12248.8|12268.2|12266.4|12249.4|12247.6|0
1742827200000|2025-03-24 14:40:00|12251|12249.2|12257.4|12255.6|12264.4|12262.6|12245.1|12243.3|0
1742827500000|2025-03-24 14:45:00|12257.2|12255.4|12270.6|12268.8|12271|12269.2|12255.1|12253.3|0
1742827800000|2025-03-24 14:50:00|12270.4|12268.6|12267.2|12265.4|12271.1|12269.3|12262.8|12261|0
1742828100000|2025-03-24 14:55:00|12267.3|12265.5|12260.6|12258.8|12268.1|12266.3|12256.9|12255.1|0
1742828400000|2025-03-24 15:00:00|12260.9|12259.1|12266|12264.2|12267|12265.2|12252.2|12250.4|0
1742828700000|2025-03-24 15:05:00|12265.5|12263.7|12274.9|12273.1|12280.9|12279.1|12263.1|12261.3|0
1742829000000|2025-03-24 15:10:00|12274.8|12273|12269.2|12267.4|12278.1|12276.3|12267.4|12265.6|0
1742829300000|2025-03-24 15:15:00|12269.6|12267.8|12274.9|12273.1|12279.8|12278|12267|12265.2|0
1742829600000|2025-03-24 15:20:00|12274.7|12272.9|12267.7|12265.9|12276.5|12274.7|12263.6|12261.8|0
1742829900000|2025-03-24 15:25:00|12268.1|12266.3|12263.6|12261.8|12269|12267.2|12255.9|12254.1|0
1742830200000|2025-03-24 15:30:00|12264.1|12262.3|12269.3|12267.5|12269.3|12267.5|12254.5|12252.7|0
1742830500000|2025-03-24 15:35:00|12270.8|12269|12246.1|12244.3|12278|12276.2|12245.6|12243.8|0
1742830800000|2025-03-24 15:40:00|12246.3|12244.5|12249|12247.2|12259|12257.2|12246.3|12244.5|0
1742831100000|2025-03-24 15:45:00|12249.1|12247.3|12252.4|12250.6|12258.5|12256.7|12248.1|12246.3|0
1742831400000|2025-03-24 15:50:00|12252.2|12250.4|12269|12267.2|12270.9|12269.1|12251.4|12249.6|0
1742831700000|2025-03-24 15:55:00|12268.9|12267.1|12269.5|12267.7|12275.1|12273.3|12268.4|12266.6|0
1742832000000|2025-03-24 16:00:00|12269.3|12267.5|12273.6|12271.8|12273.6|12271.8|12261.7|12259.9|0
1742832300000|2025-03-24 16:05:00|12273.3|12271.5|12282.2|12280.4|12287.6|12285.8|12273.3|12271.5|0
1742832600000|2025-03-24 16:10:00|12281.8|12280|12275.3|12273.5|12281.8|12280|12272.4|12270.6|0
1742832900000|2025-03-24 16:15:00|12275.5|12273.7|12265.7|12263.9|12275.5|12273.7|12264.8|12263|0
1742833200000|2025-03-24 16:20:00|12265.8|12264|12278|12276.2|12278|12276.2|12264.9|12263.1|0
1742833500000|2025-03-24 16:25:00|12278.2|12276.4|12259.1|12257.3|12278.4|12276.6|12253.8|12252|0
1742833800000|2025-03-24 16:30:00|12258.1|12256.3|12261.3|12259.5|12262.1|12260.3|12249.5|12247.7|0
1742834100000|2025-03-24 16:35:00|12261.5|12259.7|12267.4|12265.6|12268.8|12267|12260.3|12258.5|0
1742834400000|2025-03-24 16:40:00|12266.3|12264.5|12267|12265.2|12268|12266.2|12254.9|12253.1|0
1742834700000|2025-03-24 16:45:00|12266.7|12264.9|12279.6|12277.8|12280|12278.2|12266.7|12264.9|0
1742835000000|2025-03-24 16:50:00|12279.5|12277.7|12273.7|12271.9|12283.5|12281.7|12271.8|12270|0
1742835300000|2025-03-24 16:55:00|12273.8|12272|12272.5|12270.7|12275.5|12273.7|12266.7|12264.9|0
1742835600000|2025-03-24 17:00:00|12272.4|12270.6|12267.3|12265.5|12275.1|12273.3|12266.1|12264.3|0
1742835900000|2025-03-24 17:05:00|12267.1|12265.3|12268.8|12267|12274.5|12272.7|12264.6|12262.8|0
1742836200000|2025-03-24 17:10:00|12269.1|12267.3|12263.6|12261.8|12270.1|12268.3|12259.2|12257.4|0
1742836500000|2025-03-24 17:15:00|12263.5|12261.7|12256.9|12255.1|12271.1|12269.3|12256.4|12254.6|0
1742836800000|2025-03-24 17:20:00|12256.1|12254.3|12261.3|12259.5|12262.9|12261.1|12252.3|12250.5|0
1742837100000|2025-03-24 17:25:00|12261|12259.2|12272.8|12271|12272.8|12271|12261|12259.2|0
1742837400000|2025-03-24 17:30:00|12273|12271.2|12275.2|12273.4|12277.6|12275.8|12269.1|12267.3|0
1742837700000|2025-03-24 17:35:00|12275.1|12273.3|12274.6|12272.8|12275.1|12273.3|12265.2|12263.4|0
1742838000000|2025-03-24 17:40:00|12274.5|12272.7|12265|12263.2|12274.5|12272.7|12261.8|12260|0
1742838300000|2025-03-24 17:45:00|12264.9|12263.1|12270.4|12268.6|12270.7|12268.9|12263|12261.2|0
1742838600000|2025-03-24 17:50:00|12270.2|12268.4|12264.6|12262.8|12274.6|12272.8|12261.7|12259.9|0
1742838900000|2025-03-24 17:55:00|12264.5|12262.7|12271.6|12269.8|12271.6|12269.8|12257.9|12256.1|0
1742839200000|2025-03-24 18:00:00|12271.7|12269.9|12255.4|12253.6|12273.9|12272.1|12249.3|12247.5|0
1742839500000|2025-03-24 18:05:00|12255.5|12253.7|12262.9|12261.1|12265.9|12264.1|12255.5|12253.7|0
1742839800000|2025-03-24 18:10:00|12262.6|12260.8|12260.5|12258.7|12264.8|12263|12257.9|12256.1|0
1742840100000|2025-03-24 18:15:00|12260.8|12259|12271.1|12269.3|12272.9|12271.1|12259|12257.2|0
1742840400000|2025-03-24 18:20:00|12270|12268.2|12273.5|12271.7|12274.8|12273|12267.1|12265.3|0
1742840700000|2025-03-24 18:25:00|12273.1|12271.3|12278.3|12276.5|12279.8|12278|12268.6|12266.8|0
1742841000000|2025-03-24 18:30:00|12278.5|12276.7|12269|12267.2|12280|12278.2|12267|12265.2|0
1742841300000|2025-03-24 18:35:00|12268.1|12266.3|12278.5|12276.7|12283.4|12281.6|12260|12258.2|0
1742841600000|2025-03-24 18:40:00|12278.7|12276.9|12287|12285.2|12290.5|12288.7|12274.7|12272.9|0
1742841900000|2025-03-24 18:45:00|12286.9|12285.1|12287.5|12285.7|12287.8|12286|12267.5|12265.7|0
1742842200000|2025-03-24 18:50:00|12287.9|12286.1|12292.6|12290.8|12294|12292.2|12285.6|12283.8|0
1742842500000|2025-03-24 18:55:00|12293|12291.2|12291.6|12289.8|12293.8|12292|12287.2|12285.4|0
1742842800000|2025-03-24 19:00:00|12292.3|12290.5|12297.9|12296.1|12299.2|12297.4|12288|12286.2|0
1742843100000|2025-03-24 19:05:00|12298|12296.2|12307.7|12305.9|12308.2|12306.4|12297.8|12296|0
1742843400000|2025-03-24 19:10:00|12307.6|12305.8|12300.4|12298.6|12309.1|12307.3|12299.5|12297.7|0
1742843700000|2025-03-24 19:15:00|12300.6|12298.8|12304.4|12302.6|12307.7|12305.9|12300.2|12298.4|0
1742844000000|2025-03-24 19:20:00|12304.3|12302.5|12299.1|12297.3|12304.3|12302.5|12296|12294.2|0
1742844300000|2025-03-24 19:25:00|12299.6|12297.8|12293.7|12291.9|12301.8|12300|12291.7|12289.9|0
1742844600000|2025-03-24 19:30:00|12294.7|12292.9|12297.2|12295.4|12299.3|12297.5|12292.9|12291.1|0
1742844900000|2025-03-24 19:35:00|12297.1|12295.3|12290.3|12288.5|12298.4|12296.6|12288.7|12286.9|0
1742845200000|2025-03-24 19:40:00|12290.5|12288.7|12298.9|12297.1|12302.9|12301.1|12290.3|12288.5|0
1742845500000|2025-03-24 19:45:00|12298.6|12296.8|12305.4|12303.6|12311.1|12309.3|12293.7|12291.9|0
1742845800000|2025-03-24 19:50:00|12304.3|12302.5|12321.6|12319.8|12324.6|12322.8|12294.7|12292.9|0
1742846100000|2025-03-24 19:55:00|12322.7|12320.9|12298.4|12296.6|12333|12331.2|12298.4|12296.6|0
1742846400000|2025-03-24 20:00:00|12298.9|12295.9|12294.6|12291.6|12316.5|12313.5|12294|12291|0
1742846700000|2025-03-24 20:05:00|12294.9|12291.9|12299.8|12296.8|12300|12297|12294.1|12291.1|0
1742847000000|2025-03-24 20:10:00|12299.7|12296.7|12298.1|12295.1|12300|12297|12296.4|12293.4|0
1742847300000|2025-03-24 20:15:00|12297.8|12294.8|12300.7|12297.7|12301.5|12298.5|12297.5|12294.5|0
1742847600000|2025-03-24 20:20:00|12300.6|12297.6|12301|12298|12301.4|12298.4|12300.3|12297.3|0
1742847900000|2025-03-24 20:25:00|12300.9|12297.9|12301|12298|12301|12298|12299.6|12296.6|0
1742848200000|2025-03-24 20:30:00|12301.2|12298.2|12301.4|12298.4|12302.3|12299.3|12301|12298|0
1742848500000|2025-03-24 20:35:00|12301.5|12298.5|12301|12298|12302.5|12299.5|12299.8|12296.8|0
1742848800000|2025-03-24 20:40:00|12301.1|12298.1|12300.2|12297.2|12301.6|12298.6|12300.2|12297.2|0
1742849100000|2025-03-24 20:45:00|12299.4|12296.4|12300.3|12297.3|12300.6|12297.6|12298.9|12295.9|0
1742849400000|2025-03-24 20:50:00|12300.2|12297.2|12299.5|12296.5|12300.2|12297.2|12299|12296|0
1742849700000|2025-03-24 20:55:00|12299.7|12296.7|12298.6|12295.6|12300.6|12297.6|12296.4|12293.4|0
1742850000000|2025-03-24 21:00:00|12295.8|12292.8|12299.4|12296.4|12299.4|12296.4|12292.7|12289.7|0
1742850300000|2025-03-24 21:05:00|12299.3|12296.3|12296.9|12293.9|12299.4|12296.4|12295.7|12292.7|0
1742850600000|2025-03-24 21:10:00|12296.8|12293.8|12296.5|12293.5|12298.2|12295.2|12296.5|12293.5|0
1742850900000|2025-03-24 21:15:00|12297|12294|12298.6|12295.6|12299.8|12296.8|12296.5|12293.5|0
1742851200000|2025-03-24 21:20:00|12298.8|12295.8|12298.7|12295.7|12299.6|12296.6|12298.2|12295.2|0
1742851500000|2025-03-24 21:25:00|12298.8|12295.8|12294.9|12291.9|12299.2|12296.2|12294.9|12291.9|0
1742851800000|2025-03-24 21:30:00|12295|12292|12297.4|12294.4|12297.9|12294.9|12292.9|12289.9|0
1742852100000|2025-03-24 21:35:00|12297.5|12294.5|12299.6|12296.6|12301.1|12298.1|12297.4|12294.4|0
1742852400000|2025-03-24 21:40:00|12299.8|12296.8|12300.9|12297.9|12300.9|12297.9|12299.7|12296.7|0
1742852700000|2025-03-24 21:45:00|12300.8|12297.8|12300.2|12297.2|12301.8|12298.8|12300|12297|0
1742853000000|2025-03-24 21:50:00|12300.1|12297.1|12301.5|12298.5|12301.6|12298.6|12300.1|12297.1|0
1742853300000|2025-03-24 21:55:00|12301.4|12298.4|12301.5|12298.5|12302.2|12299.2|12301|12298|0
1742853600000|2025-03-24 22:00:00|12301.6|12298.6|12298.9|12295.9|12301.8|12298.8|12297.7|12294.7|0
1742853900000|2025-03-24 22:05:00|12299|12296|12298.4|12295.4|12299.3|12296.3|12298.3|12295.3|0
1742854200000|2025-03-24 22:10:00|12298.5|12295.5|12293|12290|12298.7|12295.7|12291.5|12288.5|0
1742854500000|2025-03-24 22:15:00|12293.2|12290.2|12290.9|12287.9|12293.2|12290.2|12290.3|12287.3|0
1742854800000|2025-03-24 22:20:00|12290.4|12287.4|12289.9|12286.9|12291|12288|12289.5|12286.5|0
1742855100000|2025-03-24 22:25:00|12289.8|12286.8|12291.7|12288.7|12292.7|12289.7|12289.8|12286.8|0
1742855400000|2025-03-24 22:30:00|12291.6|12288.6|12292|12289|12292.8|12289.8|12291|12288|0
1742855700000|2025-03-24 22:35:00|12292.3|12289.3|12293.6|12290.6|12293.9|12290.9|12292.3|12289.3|0
1742856000000|2025-03-24 22:40:00|12293.5|12290.5|12294.1|12291.1|12294.5|12291.5|12293.3|12290.3|0
1742856300000|2025-03-24 22:45:00|12294|12291|12289.7|12286.7|12294.2|12291.2|12289.7|12286.7|0
1742856600000|2025-03-24 22:50:00|12289.3|12286.3|12290.3|12287.3|12290.3|12287.3|12288.9|12285.9|0
1742856900000|2025-03-24 22:55:00|12290|12287|12289.1|12286.1|12290.6|12287.6|12288.9|12285.9|0
1742857200000|2025-03-24 23:00:00|12289.2|12286.2|12289.5|12286.5|12290.9|12287.9|12287.3|12284.3|0
1742857500000|2025-03-24 23:05:00|12289.4|12286.4|12288.8|12285.8|12290.5|12287.5|12288.8|12285.8|0
1742857800000|2025-03-24 23:10:00|12288.9|12285.9|12288.9|12285.9|12289|12286|12288.1|12285.1|0
1742858100000|2025-03-24 23:15:00|12289.1|12286.1|12290.2|12287.2|12290.4|12287.4|12288.5|12285.5|0
1742858400000|2025-03-24 23:20:00|12290.3|12287.3|12290.5|12287.5|12290.9|12287.9|12289.8|12286.8|0
1742858700000|2025-03-24 23:25:00|12290.6|12287.6|12291.6|12288.6|12292.6|12289.6|12290.5|12287.5|0
1742859000000|2025-03-24 23:30:00|12291.7|12288.7|12293.4|12290.4|12293.4|12290.4|12291.7|12288.7|0
1742859300000|2025-03-24 23:35:00|12293|12290|12292.7|12289.7|12293.3|12290.3|12292.2|12289.2|0
1742859600000|2025-03-24 23:40:00|12292.6|12289.6|12293.6|12290.6|12293.9|12290.9|12292.6|12289.6|0
1742859900000|2025-03-24 23:45:00|12293.5|12290.5|12293.6|12290.6|12294.7|12291.7|12293.4|12290.4|0
1742860200000|2025-03-24 23:50:00|12293.3|12290.3|12294.4|12291.4|12294.6|12291.6|12292.6|12289.6|0
1742860500000|2025-03-24 23:55:00|12293.9|12290.9|12293.1|12288.1|12294.4|12291.4|12292.5|12287.9|0
1742860800000|2025-03-25 00:00:00|12293.6|12288.6|12293.5|12288.5|12298.7|12293.7|12292|12287|0
1742861100000|2025-03-25 00:05:00|12293.4|12288.4|12290.5|12285.5|12295.4|12290.4|12286.2|12281.2|0
1742861400000|2025-03-25 00:10:00|12290.4|12285.4|12289.4|12284.4|12292|12287|12288|12283|0
1742861700000|2025-03-25 00:15:00|12289.3|12284.3|12293.5|12288.5|12294.8|12289.8|12280|12275|0
1742862000000|2025-03-25 00:20:00|12293.7|12288.7|12291.8|12286.8|12296.7|12291.7|12289.3|12284.3|0
1742862300000|2025-03-25 00:25:00|12291.7|12286.7|12290.5|12285.5|12295.3|12290.3|12289.5|12284.5|0
1742862600000|2025-03-25 00:30:00|12289.8|12284.8|12292|12287|12293.2|12288.2|12287.9|12282.9|0
1742862900000|2025-03-25 00:35:00|12291.9|12286.9|12291.8|12286.8|12292.3|12287.3|12288.6|12283.6|0
1742863200000|2025-03-25 00:40:00|12291.7|12286.7|12289.5|12284.5|12291.8|12286.8|12288.7|12283.7|0
1742863500000|2025-03-25 00:45:00|12289.7|12284.7|12293.1|12288.1|12293.3|12288.3|12288.9|12283.9|0
1742863800000|2025-03-25 00:50:00|12293|12288|12299.1|12294.1|12299.8|12294.8|12292.7|12287.7|0
1742864100000|2025-03-25 00:55:00|12299.2|12294.2|12302|12297|12303.1|12298.1|12297.6|12292.6|0
1742864400000|2025-03-25 01:00:00|12300.7|12295.7|12299.6|12294.6|12301.2|12296.2|12298|12293|0
1742864700000|2025-03-25 01:05:00|12299.5|12294.5|12297.3|12292.3|12300.6|12295.6|12296.7|12291.7|0
1742865000000|2025-03-25 01:10:00|12297.2|12292.2|12302.8|12297.8|12306.3|12301.3|12297|12292|0
1742865300000|2025-03-25 01:15:00|12303|12298|12301.8|12296.8|12303.6|12298.6|12297.9|12292.9|0
1742865600000|2025-03-25 01:20:00|12301.5|12296.5|12302.2|12297.2|12304.3|12299.3|12301.1|12296.1|0
1742865900000|2025-03-25 01:25:00|12302.3|12297.3|12299.7|12294.7|12302.8|12297.8|12299.3|12294.3|0
1742866200000|2025-03-25 01:30:00|12299.8|12294.8|12299.3|12294.3|12301|12296|12296.1|12291.1|0
1742866500000|2025-03-25 01:35:00|12299.2|12294.2|12303.3|12298.3|12303.3|12298.3|12297.3|12292.3|0
1742866800000|2025-03-25 01:40:00|12303.1|12298.1|12304.3|12299.3|12305.6|12300.6|12301.3|12296.3|0
1742867100000|2025-03-25 01:45:00|12304.4|12299.4|12303.8|12298.8|12305.2|12300.2|12302.3|12297.3|0
1742867400000|2025-03-25 01:50:00|12303.7|12298.7|12301.3|12296.3|12304.4|12299.4|12299.7|12294.7|0
1742867700000|2025-03-25 01:55:00|12301.2|12296.2|12297.5|12292.5|12301.4|12296.4|12296.8|12291.8|0
1742868000000|2025-03-25 02:00:00|12297.4|12292.4|12290.9|12285.9|12297.4|12292.4|12289|12284|0
1742868300000|2025-03-25 02:05:00|12290.8|12285.8|12288.5|12283.5|12291.2|12286.2|12286.5|12281.5|0
1742868600000|2025-03-25 02:10:00|12288.4|12283.4|12287.9|12282.9|12288.5|12283.5|12287|12282|0
1742868900000|2025-03-25 02:15:00|12287.7|12282.7|12287.9|12282.9|12288.3|12283.3|12286.6|12281.6|0
1742869200000|2025-03-25 02:20:00|12288.1|12283.1|12288.2|12283.2|12290.6|12285.6|12286.2|12281.2|0
1742869500000|2025-03-25 02:25:00|12288.4|12283.4|12292.5|12287.5|12292.5|12287.5|12288.2|12283.2|0
1742869800000|2025-03-25 02:30:00|12292.1|12287.1|12290.1|12285.1|12292.5|12287.5|12287.3|12282.3|0
1742870100000|2025-03-25 02:35:00|12290.3|12285.3|12291.9|12286.9|12292.1|12287.1|12289.9|12284.9|0
1742870400000|2025-03-25 02:40:00|12291.8|12286.8|12288.8|12283.8|12291.8|12286.8|12287.9|12282.9|0
1742870700000|2025-03-25 02:45:00|12288.9|12283.9|12284.6|12279.6|12289.2|12284.2|12282.4|12277.4|0
1742871000000|2025-03-25 02:50:00|12284.5|12279.5|12285.4|12280.4|12285.9|12280.9|12283.3|12278.3|0
1742871300000|2025-03-25 02:55:00|12285.5|12280.5|12286.3|12281.3|12286.6|12281.6|12284|12279|0
1742871600000|2025-03-25 03:00:00|12286.2|12281.2|12286.8|12281.8|12287.7|12282.7|12286|12281|0
1742871900000|2025-03-25 03:05:00|12287.2|12282.2|12286.9|12281.9|12288|12283|12286.5|12281.5|0
1742872200000|2025-03-25 03:10:00|12287.2|12282.2|12288.3|12283.3|12288.9|12283.9|12285.9|12280.9|0
1742872500000|2025-03-25 03:15:00|12288.4|12283.4|12281.3|12276.3|12288.4|12283.4|12279.4|12274.4|0
1742872800000|2025-03-25 03:20:00|12281|12276|12281.3|12276.3|12283|12278|12280.8|12275.8|0
1742873100000|2025-03-25 03:25:00|12281.4|12276.4|12280.4|12275.4|12281.4|12276.4|12279.7|12274.7|0
1742873400000|2025-03-25 03:30:00|12280.1|12275.1|12280|12275|12281.4|12276.4|12277|12272|0
1742873700000|2025-03-25 03:35:00|12279.9|12274.9|12281.8|12276.8|12282.1|12277.1|12279.9|12274.9|0
1742874000000|2025-03-25 03:40:00|12281.9|12276.9|12281.9|12276.9|12282|12277|12280.1|12275.1|0
1742874300000|2025-03-25 03:45:00|12281.7|12276.7|12281.3|12276.3|12282.7|12277.7|12280.3|12275.3|0
1742874600000|2025-03-25 03:50:00|12281.5|12276.5|12281|12276|12282.3|12277.3|12279.6|12274.6|0
1742874900000|2025-03-25 03:55:00|12281.2|12276.2|12282.7|12277.7|12282.7|12277.7|12280.5|12275.5|0
1742875200000|2025-03-25 04:00:00|12282.8|12277.8|12281.2|12276.2|12284.3|12279.3|12279.4|12274.4|0
1742875500000|2025-03-25 04:05:00|12281|12276|12279.9|12274.9|12281.6|12276.6|12278.4|12273.4|0
1742875800000|2025-03-25 04:10:00|12280|12275|12278.7|12273.7|12280.7|12275.7|12278.6|12273.6|0
1742876100000|2025-03-25 04:15:00|12278.9|12273.9|12278.5|12273.5|12279.6|12274.6|12277.6|12272.6|0
1742876400000|2025-03-25 04:20:00|12278.6|12273.6|12278.4|12273.4|12279.3|12274.3|12277.3|12272.3|0
1742876700000|2025-03-25 04:25:00|12278.5|12273.5|12277.5|12272.5|12279|12274|12276.7|12271.7|0
1742877000000|2025-03-25 04:30:00|12277.4|12272.4|12278.7|12273.7|12279|12274|12276.4|12271.4|0
1742877300000|2025-03-25 04:35:00|12278.6|12273.6|12280.6|12275.6|12280.8|12275.8|12278.4|12273.4|0
1742877600000|2025-03-25 04:40:00|12280.4|12275.4|12281.9|12276.9|12282.7|12277.7|12280.4|12275.4|0
1742877900000|2025-03-25 04:45:00|12281.7|12276.7|12281.4|12276.4|12281.9|12276.9|12280.2|12275.2|0
1742878200000|2025-03-25 04:50:00|12281.5|12276.5|12281.9|12276.9|12282.3|12277.3|12280.9|12275.9|0
1742878500000|2025-03-25 04:55:00|12282.2|12277.2|12281|12276|12282.5|12277.5|12280.7|12275.7|0
1742878800000|2025-03-25 05:00:00|12280.9|12275.9|12280.7|12275.7|12281.3|12276.3|12279.2|12274.2|0
1742879100000|2025-03-25 05:05:00|12280.9|12275.9|12283|12278|12283.3|12278.3|12279.6|12274.6|0
1742879400000|2025-03-25 05:10:00|12282.9|12277.9|12284.1|12279.1|12284.3|12279.3|12281.7|12276.7|0
1742879700000|2025-03-25 05:15:00|12283.9|12278.9|12284.5|12279.5|12285.3|12280.3|12283.6|12278.6|0
1742880000000|2025-03-25 05:20:00|12284.4|12279.4|12282.7|12277.7|12284.4|12279.4|12281.2|12276.2|0
1742880300000|2025-03-25 05:25:00|12282.8|12277.8|12284.3|12279.3|12285.5|12280.5|12282|12277|0
1742880600000|2025-03-25 05:30:00|12284.2|12279.2|12282.8|12277.8|12284.2|12279.2|12281.5|12276.5|0
1742880900000|2025-03-25 05:35:00|12283|12278|12282.8|12277.8|12283.4|12278.4|12281.5|12276.5|0
1742881200000|2025-03-25 05:40:00|12282.7|12277.7|12282.3|12277.3|12283.8|12278.8|12281.9|12276.9|0
1742881500000|2025-03-25 05:45:00|12282.2|12277.2|12283.9|12278.9|12285|12280|12282|12277|0
1742881800000|2025-03-25 05:50:00|12284.1|12279.1|12284.5|12279.5|12285.1|12280.1|12283.9|12278.9|0
1742882100000|2025-03-25 05:55:00|12284.4|12279.4|12284.9|12279.9|12285.2|12280.2|12284.3|12279.3|0
1742882400000|2025-03-25 06:00:00|12285|12280|12285.2|12280.2|12285.9|12280.9|12282.8|12277.8|0
1742882700000|2025-03-25 06:05:00|12285.1|12280.1|12283.6|12278.6|12285.9|12280.9|12282.9|12277.9|0
1742883000000|2025-03-25 06:10:00|12283.5|12278.5|12285.2|12280.2|12285.7|12280.7|12282.4|12277.4|0
1742883300000|2025-03-25 06:15:00|12285.1|12280.1|12282.4|12277.4|12286.2|12281.2|12281.3|12276.3|0
1742883600000|2025-03-25 06:20:00|12282.3|12277.3|12283.8|12278.8|12285|12280|12282.1|12277.1|0
1742883900000|2025-03-25 06:25:00|12283.7|12278.7|12282.7|12277.7|12283.8|12278.8|12281.8|12276.8|0
1742884200000|2025-03-25 06:30:00|12282.5|12277.5|12285.4|12280.4|12285.9|12280.9|12279.4|12274.4|0
1742884500000|2025-03-25 06:35:00|12285.5|12280.5|12285.9|12280.9|12287.2|12282.2|12283.5|12278.5|0
1742884800000|2025-03-25 06:40:00|12286|12281|12285.1|12280.1|12286.1|12281.1|12284.6|12279.6|0
1742885100000|2025-03-25 06:45:00|12285|12280|12283.2|12278.2|12285.9|12280.9|12282.2|12277.2|0
1742885400000|2025-03-25 06:50:00|12283.3|12278.3|12285.9|12280.9|12287.1|12282.1|12283.3|12278.3|0
1742885700000|2025-03-25 06:55:00|12285.8|12280.8|12291.3|12286.3|12291.3|12286.3|12285.8|12280.8|0
1742886000000|2025-03-25 07:00:00|12290.7|12285.7|12297.3|12292.3|12297.7|12292.7|12290.3|12285.3|0
1742886300000|2025-03-25 07:05:00|12297.1|12292.1|12301.5|12296.5|12305.2|12300.2|12297.1|12292.1|0
1742886600000|2025-03-25 07:10:00|12301.2|12296.2|12302.5|12297.5|12303.9|12298.9|12299.3|12294.3|0
1742886900000|2025-03-25 07:15:00|12302.4|12297.4|12301|12296|12304.8|12299.8|12300.3|12295.3|0
1742887200000|2025-03-25 07:20:00|12301.1|12296.1|12298.7|12293.7|12302.6|12297.6|12298.3|12293.3|0
1742887500000|2025-03-25 07:25:00|12298.8|12293.8|12296.6|12291.6|12298.8|12293.8|12295.6|12290.6|0
1742887800000|2025-03-25 07:30:00|12296.5|12291.5|12291.9|12286.9|12297.8|12292.8|12291.9|12286.9|0
1742888100000|2025-03-25 07:35:00|12292|12287|12292.7|12287.7|12293|12288|12290.7|12285.7|0
1742888400000|2025-03-25 07:40:00|12292.6|12287.6|12289.1|12284.1|12293.9|12288.9|12288.6|12283.6|0
1742888700000|2025-03-25 07:45:00|12289|12284|12288.3|12283.3|12289.7|12284.7|12286.2|12281.2|0
1742889000000|2025-03-25 07:50:00|12288.2|12283.2|12288.4|12283.4|12290.6|12285.6|12287.8|12282.8|0
1742889300000|2025-03-25 07:55:00|12288.3|12283.3|12283.9|12278.9|12289.8|12284.8|12283.7|12278.7|0
1742889600000|2025-03-25 08:00:00|12283.8|12278.8|12290.7|12287.7|12291.7|12288.7|12275.6|12272.6|0
1742889900000|2025-03-25 08:05:00|12290.8|12287.8|12278.3|12275.3|12293.1|12290.1|12277.7|12274.7|0
1742890200000|2025-03-25 08:10:00|12278.1|12275.1|12268.1|12265.1|12278.5|12275.5|12267.7|12264.7|0
1742890500000|2025-03-25 08:15:00|12268.2|12265.2|12254.4|12251.4|12268.2|12265.2|12254.4|12251.4|0
1742890800000|2025-03-25 08:20:00|12254.3|12251.3|12261.5|12258.5|12262.1|12259.1|12253.5|12250.5|0
1742891100000|2025-03-25 08:25:00|12261.6|12258.6|12254.7|12251.7|12263.5|12260.5|12254.7|12251.7|0
1742891400000|2025-03-25 08:30:00|12254.6|12251.6|12247.8|12244.8|12255.6|12252.6|12246.5|12243.5|0
1742891700000|2025-03-25 08:35:00|12247.9|12244.9|12255.7|12252.7|12259|12256|12247.2|12244.2|0
1742892000000|2025-03-25 08:40:00|12256.7|12253.7|12255.1|12252.1|12257.2|12254.2|12252.5|12249.5|0
1742892300000|2025-03-25 08:45:00|12255|12252|12255.6|12252.6|12256.1|12253.1|12252.5|12249.5|0
1742892600000|2025-03-25 08:50:00|12255.7|12252.7|12256.3|12253.3|12259.8|12256.8|12255.4|12252.4|0
1742892900000|2025-03-25 08:55:00|12256.4|12253.4|12253.8|12250.8|12257.6|12254.6|12252.8|12249.8|0
1742893200000|2025-03-25 09:00:00|12253.6|12250.6|12254.1|12251.1|12255.2|12252.2|12253|12250|0
1742893500000|2025-03-25 09:05:00|12254.2|12251.2|12251.6|12248.6|12256.1|12253.1|12250.8|12247.8|0
1742893800000|2025-03-25 09:10:00|12251.5|12248.5|12253.1|12250.1|12253.6|12250.6|12251|12248|0
1742894100000|2025-03-25 09:15:00|12253.2|12250.2|12252.8|12249.8|12253.6|12250.6|12251.5|12248.5|0
1742894400000|2025-03-25 09:20:00|12252.6|12249.6|12256.3|12253.3|12257.9|12254.9|12252.5|12249.5|0
1742894700000|2025-03-25 09:25:00|12256.4|12253.4|12259.8|12256.8|12261.8|12258.8|12255.9|12252.9|0
1742895000000|2025-03-25 09:30:00|12259.6|12256.6|12264.2|12261.2|12264.9|12261.9|12258.9|12255.9|0
1742895300000|2025-03-25 09:35:00|12264.6|12261.6|12268.1|12265.1|12268.6|12265.6|12264.2|12261.2|0
1742895600000|2025-03-25 09:40:00|12268.2|12265.2|12267.7|12264.7|12268.2|12265.2|12266.3|12263.3|0
1742895900000|2025-03-25 09:45:00|12267.8|12264.8|12275|12272|12275.5|12272.5|12267.6|12264.6|0
1742896200000|2025-03-25 09:50:00|12275.1|12272.1|12279|12276|12279.4|12276.4|12274.3|12271.3|0
1742896500000|2025-03-25 09:55:00|12278.8|12275.8|12280.2|12277.2|12280.4|12277.4|12278.8|12275.8|0
1742896800000|2025-03-25 10:00:00|12279.8|12276.8|12304.5|12301.5|12305|12302|12279.7|12276.7|0
1742897100000|2025-03-25 10:05:00|12304.3|12301.3|12300.1|12297.1|12304.5|12301.5|12293.1|12290.1|0
1742897400000|2025-03-25 10:10:00|12299.8|12296.8|12301.4|12298.4|12302.7|12299.7|12291.6|12288.6|0
1742897700000|2025-03-25 10:15:00|12301.5|12298.5|12305.3|12302.3|12306.2|12303.2|12299.7|12296.7|0
1742898000000|2025-03-25 10:20:00|12306.2|12303.2|12310.1|12307.1|12311.7|12308.7|12306.2|12303.2|0
1742898300000|2025-03-25 10:25:00|12310|12307|12310.2|12307.2|12311.8|12308.8|12309.9|12306.9|0
1742898600000|2025-03-25 10:30:00|12310.3|12307.3|12311.8|12308.8|12312.7|12309.7|12309.6|12306.6|0
1742898900000|2025-03-25 10:35:00|12311.7|12308.7|12317.3|12314.3|12317.4|12314.4|12310.9|12307.9|0
1742899200000|2025-03-25 10:40:00|12317.5|12314.5|12323.2|12320.2|12323.2|12320.2|12317.5|12314.5|0
1742899500000|2025-03-25 10:45:00|12323.1|12320.1|12363|12360|12365.3|12362.3|12323.1|12320.1|0
1742899800000|2025-03-25 10:50:00|12363.2|12360.2|12356.7|12353.7|12363.6|12360.6|12355.9|12352.9|0
1742900100000|2025-03-25 10:55:00|12356|12353|12356.5|12353.5|12358.6|12355.6|12355.9|12352.9|0
1742900400000|2025-03-25 11:00:00|12348|12345|12332.8|12329.8|12348|12345|12331.7|12328.7|0
1742900700000|2025-03-25 11:05:00|12333.2|12330.2|12330.3|12327.3|12334.5|12331.5|12327.4|12324.4|0
1742901000000|2025-03-25 11:10:00|12330.1|12327.1|12327.7|12324.7|12331.7|12328.7|12327|12324|0
1742901300000|2025-03-25 11:15:00|12328.1|12325.1|12330.8|12327.8|12334.4|12331.4|12326.7|12323.7|0
1742901600000|2025-03-25 11:20:00|12330.9|12327.9|12332.3|12329.3|12335.9|12332.9|12330.6|12327.6|0
1742901900000|2025-03-25 11:25:00|12332.7|12329.7|12335.5|12332.5|12336.2|12333.2|12331.1|12328.1|0
1742902200000|2025-03-25 11:30:00|12335.3|12332.3|12341.1|12338.1|12341.2|12338.2|12330.2|12327.2|0
1742902500000|2025-03-25 11:35:00|12341.4|12338.4|12340.4|12337.4|12343.3|12340.3|12338.2|12335.2|0
1742902800000|2025-03-25 11:40:00|12340.7|12337.7|12339.7|12336.7|12343.8|12340.8|12339.4|12336.4|0
1742903100000|2025-03-25 11:45:00|12339.5|12336.5|12340.7|12337.7|12341|12338|12337.8|12334.8|0
1742903400000|2025-03-25 11:50:00|12340.9|12337.9|12345.4|12342.4|12347.8|12344.8|12340.2|12337.2|0
1742903700000|2025-03-25 11:55:00|12345.5|12342.5|12346|12343|12349.9|12346.9|12344.7|12341.7|0
1742904000000|2025-03-25 12:00:00|12347.3|12344.3|12341.9|12338.9|12349.1|12346.1|12337.8|12334.8|0
1742904300000|2025-03-25 12:05:00|12341.4|12338.4|12343.7|12340.7|12347.7|12344.7|12340.9|12337.9|0
1742904600000|2025-03-25 12:10:00|12343.5|12340.5|12347.5|12344.5|12347.5|12344.5|12342.5|12339.5|0
1742904900000|2025-03-25 12:15:00|12348.2|12345.2|12347.5|12344.5|12348.8|12345.8|12345.3|12342.3|0
1742905200000|2025-03-25 12:20:00|12347.8|12344.8|12351|12348|12352|12349|12345.9|12342.9|0
1742905500000|2025-03-25 12:25:00|12351.3|12348.3|12357.9|12354.9|12359.1|12356.1|12350.8|12347.8|0
1742905800000|2025-03-25 12:30:00|12357.8|12354.8|12371.9|12368.9|12372.9|12369.9|12357.4|12354.4|0
1742906100000|2025-03-25 12:35:00|12372.2|12369.2|12369.1|12366.1|12373.7|12370.7|12369|12366|0
1742906400000|2025-03-25 12:40:00|12369.3|12366.3|12363.5|12360.5|12369.4|12366.4|12363.1|12360.1|0
1742906700000|2025-03-25 12:45:00|12363.3|12360.3|12365.6|12362.6|12366.3|12363.3|12363.3|12360.3|0
1742907000000|2025-03-25 12:50:00|12365.9|12362.9|12351.8|12348.8|12366.1|12363.1|12350.9|12347.9|0
1742907300000|2025-03-25 12:55:00|12351.6|12348.6|12349.9|12346.9|12354.6|12351.6|12349.2|12346.2|0
1742907600000|2025-03-25 13:00:00|12349.8|12346.8|12354.5|12351.5|12354.5|12351.5|12348|12345|0
1742907900000|2025-03-25 13:05:00|12354.6|12351.6|12363.2|12360.2|12364.7|12361.7|12354.2|12351.2|0
1742908200000|2025-03-25 13:10:00|12363.1|12360.1|12357.3|12354.3|12363.1|12360.1|12357.3|12354.3|0
1742908500000|2025-03-25 13:15:00|12357.2|12354.2|12361.7|12358.7|12363.8|12360.8|12357.2|12354.2|0
1742908800000|2025-03-25 13:20:00|12361.8|12358.8|12366.2|12363.2|12366.4|12363.4|12359.6|12356.6|0
1742909100000|2025-03-25 13:25:00|12368.1|12365.1|12355.8|12352.8|12374.1|12371.1|12349.7|12346.7|0
1742909400000|2025-03-25 13:30:00|12359.4|12356.4|12415.2|12413.4|12421.5|12419.7|12355.3|12353.5|0
1742909700000|2025-03-25 13:35:00|12415.3|12413.5|12396.8|12395|12422.1|12420.3|12381.3|12379.5|0
1742910000000|2025-03-25 13:40:00|12394.9|12393.1|12408.6|12406.8|12442.9|12441.1|12386|12384.2|0
1742910300000|2025-03-25 13:45:00|12408.4|12406.6|12390.2|12388.4|12425.7|12423.9|12387.1|12385.3|0
1742910600000|2025-03-25 13:50:00|12392|12390.2|12423.5|12421.7|12428.1|12426.3|12387.1|12385.3|0
1742910900000|2025-03-25 13:55:00|12421.9|12420.1|12436.5|12434.7|12442.9|12441.1|12421|12419.2|0
1742911200000|2025-03-25 14:00:00|12438|12436.2|12412.2|12410.4|12446.6|12444.8|12399.1|12397.3|0
1742911500000|2025-03-25 14:05:00|12413.7|12411.9|12436.8|12435|12439.3|12437.5|12409.9|12408.1|0
1742911800000|2025-03-25 14:10:00|12434.2|12432.4|12444.7|12442.9|12451.9|12450.1|12427.9|12426.1|0
1742912100000|2025-03-25 14:15:00|12441.9|12440.1|12442.6|12440.8|12455.4|12453.6|12438.2|12436.4|0
1742912400000|2025-03-25 14:20:00|12443.1|12441.3|12441.3|12439.5|12445.4|12443.6|12432.6|12430.8|0
1742912700000|2025-03-25 14:25:00|12440.6|12438.8|12452.9|12451.1|12452.9|12451.1|12422.4|12420.6|0
1742913000000|2025-03-25 14:30:00|12453.6|12451.8|12440|12438.2|12457.4|12455.6|12436.7|12434.9|0
1742913300000|2025-03-25 14:35:00|12440.1|12438.3|12466.5|12464.7|12469.3|12467.5|12440|12438.2|0
1742913600000|2025-03-25 14:40:00|12467.5|12465.7|12484.5|12482.7|12486|12484.2|12465.7|12463.9|0
1742913900000|2025-03-25 14:45:00|12484|12482.2|12467.3|12465.5|12489.2|12487.4|12466|12464.2|0
1742914200000|2025-03-25 14:50:00|12467.5|12465.7|12470.4|12468.6|12479.8|12478|12463.1|12461.3|0
1742914500000|2025-03-25 14:55:00|12470.6|12468.8|12468.7|12466.9|12481.8|12480|12458.9|12457.1|0
1742914800000|2025-03-25 15:00:00|12469.4|12467.6|12467.8|12466|12486.2|12484.4|12464.5|12462.7|0
1742915100000|2025-03-25 15:05:00|12467.9|12466.1|12481.1|12479.3|12484.5|12482.7|12467.9|12466.1|0
1742915400000|2025-03-25 15:10:00|12481.2|12479.4|12476.2|12474.4|12484|12482.2|12470.2|12468.4|0
1742915700000|2025-03-25 15:15:00|12476.1|12474.3|12469.7|12467.9|12476.9|12475.1|12462.1|12460.3|0
1742916000000|2025-03-25 15:20:00|12469.4|12467.6|12467|12465.2|12471|12469.2|12460.5|12458.7|0
1742916300000|2025-03-25 15:25:00|12466.9|12465.1|12470.9|12469.1|12479.5|12477.7|12466.2|12464.4|0
1742916600000|2025-03-25 15:30:00|12471.2|12469.4|12464.1|12462.3|12471.7|12469.9|12459.6|12457.8|0
1742916900000|2025-03-25 15:35:00|12464.4|12462.6|12459|12457.2|12464.4|12462.6|12452.2|12450.4|0
1742917200000|2025-03-25 15:40:00|12459.2|12457.4|12457.6|12455.8|12462|12460.2|12453.2|12451.4|0
1742917500000|2025-03-25 15:45:00|12457.2|12455.4|12457.1|12455.3|12459.3|12457.5|12448.1|12446.3|0
1742917800000|2025-03-25 15:50:00|12457.3|12455.5|12441.7|12439.9|12461.7|12459.9|12441.7|12439.9|0
1742918100000|2025-03-25 15:55:00|12440.6|12438.8|12435.6|12433.8|12444.1|12442.3|12427.5|12425.7|0
1742918400000|2025-03-25 16:00:00|12436.1|12434.3|12444.4|12442.6|12448.8|12447|12434.1|12432.3|0
1742918700000|2025-03-25 16:05:00|12444.3|12442.5|12444.3|12442.5|12444.8|12443|12437.5|12435.7|0
1742919000000|2025-03-25 16:10:00|12444|12442.2|12449.6|12447.8|12453.4|12451.6|12441.3|12439.5|0
1742919300000|2025-03-25 16:15:00|12449|12447.2|12432.4|12430.6|12449|12447.2|12429.2|12427.4|0
1742919600000|2025-03-25 16:20:00|12432.3|12430.5|12444|12442.2|12446.5|12444.7|12430.2|12428.4|0
1742919900000|2025-03-25 16:25:00|12443.4|12441.6|12438.2|12436.4|12447.1|12445.3|12436.4|12434.6|0
1742920200000|2025-03-25 16:30:00|12438|12436.2|12430.5|12428.7|12440.4|12438.6|12427.4|12425.6|0
1742920500000|2025-03-25 16:35:00|12430.4|12428.6|12435.3|12433.5|12439.4|12437.6|12429.2|12427.4|0
1742920800000|2025-03-25 16:40:00|12436|12434.2|12440.3|12438.5|12445|12443.2|12433.8|12432|0
1742921100000|2025-03-25 16:45:00|12440.8|12439|12436.7|12434.9|12442.9|12441.1|12434.4|12432.6|0
1742921400000|2025-03-25 16:50:00|12436.8|12435|12451.8|12450|12452.1|12450.3|12436.2|12434.4|0
1742921700000|2025-03-25 16:55:00|12451.5|12449.7|12444.3|12442.5|12452.5|12450.7|12439|12437.2|0
1742922000000|2025-03-25 17:00:00|12445.3|12443.5|12460.4|12458.6|12462.4|12460.6|12445.3|12443.5|0
1742922300000|2025-03-25 17:05:00|12460.6|12458.8|12467.6|12465.8|12469.4|12467.6|12460|12458.2|0
1742922600000|2025-03-25 17:10:00|12467.3|12465.5|12450.5|12448.7|12467.6|12465.8|12450.2|12448.4|0
1742922900000|2025-03-25 17:15:00|12450.7|12448.9|12443.9|12442.1|12452.4|12450.6|12440.9|12439.1|0
1742923200000|2025-03-25 17:20:00|12443.3|12441.5|12438.6|12436.8|12446.3|12444.5|12436.3|12434.5|0
1742923500000|2025-03-25 17:25:00|12436.5|12434.7|12417.2|12415.4|12436.5|12434.7|12413.4|12411.6|0
1742923800000|2025-03-25 17:30:00|12417.8|12416|12423.5|12421.7|12424.8|12423|12417.3|12415.5|0
1742924100000|2025-03-25 17:35:00|12423.7|12421.9|12423.1|12421.3|12430.3|12428.5|12422.3|12420.5|0
1742924400000|2025-03-25 17:40:00|12422.7|12420.9|12426.8|12425|12429.2|12427.4|12420.5|12418.7|0
1742924700000|2025-03-25 17:45:00|12426|12424.2|12420.2|12418.4|12429.9|12428.1|12418.8|12417|0
1742925000000|2025-03-25 17:50:00|12420.3|12418.5|12425.7|12423.9|12426.1|12424.3|12417.6|12415.8|0
1742925300000|2025-03-25 17:55:00|12425.9|12424.1|12425.8|12424|12431.6|12429.8|12420.6|12418.8|0
1742925600000|2025-03-25 18:00:00|12425.1|12423.3|12424.2|12422.4|12426|12424.2|12419.5|12417.7|0
1742925900000|2025-03-25 18:05:00|12424.1|12422.3|12432.7|12430.9|12433.2|12431.4|12419.6|12417.8|0
1742926200000|2025-03-25 18:10:00|12432.8|12431|12444.8|12443|12444.8|12443|12432.2|12430.4|0
1742926500000|2025-03-25 18:15:00|12444.7|12442.9|12449.9|12448.1|12451.4|12449.6|12439.7|12437.9|0
1742926800000|2025-03-25 18:20:00|12450|12448.2|12448.7|12446.9|12456.6|12454.8|12447.4|12445.6|0
1742927100000|2025-03-25 18:25:00|12448.6|12446.8|12443.4|12441.6|12449.4|12447.6|12436.8|12435|0
1742927400000|2025-03-25 18:30:00|12444.6|12442.8|12439.6|12437.8|12445.8|12444|12434.6|12432.8|0
1742927700000|2025-03-25 18:35:00|12439.5|12437.7|12428.2|12426.4|12441.4|12439.6|12426.9|12425.1|0
1742928000000|2025-03-25 18:40:00|12428.4|12426.6|12423.8|12422|12428.9|12427.1|12415.4|12413.6|0
1742928300000|2025-03-25 18:45:00|12423.5|12421.7|12419.5|12417.7|12429.3|12427.5|12419.5|12417.7|0
1742928600000|2025-03-25 18:50:00|12418.4|12416.6|12424.5|12422.7|12424.8|12423|12414.5|12412.7|0
1742928900000|2025-03-25 18:55:00|12424.3|12422.5|12428.1|12426.3|12431.4|12429.6|12423.2|12421.4|0
1742929200000|2025-03-25 19:00:00|12427.8|12426|12438.7|12436.9|12440.5|12438.7|12427.8|12426|0
1742929500000|2025-03-25 19:05:00|12438.9|12437.1|12434.9|12433.1|12440.1|12438.3|12431.8|12430|0
1742929800000|2025-03-25 19:10:00|12435.3|12433.5|12424.2|12422.4|12438.9|12437.1|12421.6|12419.8|0
1742930100000|2025-03-25 19:15:00|12424.3|12422.5|12431.1|12429.3|12431.8|12430|12422|12420.2|0
1742930400000|2025-03-25 19:20:00|12430.8|12429|12439|12437.2|12440.1|12438.3|12429.8|12428|0
1742930700000|2025-03-25 19:25:00|12438.9|12437.1|12427.4|12425.6|12439.4|12437.6|12427.4|12425.6|0
1742931000000|2025-03-25 19:30:00|12428.3|12426.5|12437.5|12435.7|12439.8|12438|12427.3|12425.5|0
1742931300000|2025-03-25 19:35:00|12436.3|12434.5|12436.8|12435|12452.4|12450.6|12433.9|12432.1|0
1742931600000|2025-03-25 19:40:00|12436.9|12435.1|12436.4|12434.6|12439.9|12438.1|12435.1|12433.3|0
1742931900000|2025-03-25 19:45:00|12436.2|12434.4|12443.6|12441.8|12447.1|12445.3|12434.6|12432.8|0
1742932200000|2025-03-25 19:50:00|12440|12438.2|12438.4|12436.6|12449|12447.2|12434.1|12432.3|0
1742932500000|2025-03-25 19:55:00|12438.1|12436.3|12446|12444.2|12451.2|12449.4|12437.8|12436|0
1742932800000|2025-03-25 20:00:00|12446.6|12443.6|12439.5|12436.5|12448.1|12445.1|12437.1|12434.1|0
1742933100000|2025-03-25 20:05:00|12439.6|12436.6|12443.7|12440.7|12443.9|12440.9|12438.9|12435.9|0
1742933400000|2025-03-25 20:10:00|12443.8|12440.8|12442.4|12439.4|12444.5|12441.5|12440.9|12437.9|0
1742933700000|2025-03-25 20:15:00|12442.6|12439.6|12441.5|12438.5|12443.3|12440.3|12441|12438|0
1742934000000|2025-03-25 20:20:00|12441.4|12438.4|12443.5|12440.5|12443.8|12440.8|12441.3|12438.3|0
1742934300000|2025-03-25 20:25:00|12443.4|12440.4|12458.7|12455.7|12458.7|12455.7|12443.1|12440.1|0
1742934600000|2025-03-25 20:30:00|12458.8|12455.8|12460|12457|12460.7|12457.7|12458.7|12455.7|0
1742934900000|2025-03-25 20:35:00|12459.9|12456.9|12464.5|12461.5|12464.6|12461.6|12455.4|12452.4|0
1742935200000|2025-03-25 20:40:00|12464.2|12461.2|12462.6|12459.6|12464.6|12461.6|12461.8|12458.8|0
1742935500000|2025-03-25 20:45:00|12462.4|12459.4|12463.5|12460.5|12464|12461|12461.5|12458.5|0
1742935800000|2025-03-25 20:50:00|12463.4|12460.4|12461.7|12458.7|12463.8|12460.8|12461.2|12458.2|0
1742936100000|2025-03-25 20:55:00|12461.5|12458.5|12461.5|12458.5|12462.2|12459.2|12460.3|12457.3|0
1742936400000|2025-03-25 21:00:00|12462.2|12459.2|12462|12459|12463.3|12460.3|12461.3|12458.3|0
1742936700000|2025-03-25 21:05:00|12462.2|12459.2|12462.6|12459.6|12462.9|12459.9|12461.9|12458.9|0
1742937000000|2025-03-25 21:10:00|12462.5|12459.5|12462.5|12459.5|12462.6|12459.6|12461.1|12458.1|0
1742937300000|2025-03-25 21:15:00|12462.8|12459.8|12461.7|12458.7|12463|12460|12460.8|12457.8|0
1742937600000|2025-03-25 21:20:00|12461.6|12458.6|12462.8|12459.8|12462.8|12459.8|12461.2|12458.2|0
1742937900000|2025-03-25 21:25:00|12462.9|12459.9|12462.7|12459.7|12463|12460|12461.4|12458.4|0
1742938200000|2025-03-25 21:30:00|12462.8|12459.8|12463.7|12460.7|12464|12461|12462.4|12459.4|0
1742938500000|2025-03-25 21:35:00|12463.8|12460.8|12463.7|12460.7|12465.3|12462.3|12463.3|12460.3|0
1742938800000|2025-03-25 21:40:00|12463.5|12460.5|12462.5|12459.5|12463.6|12460.6|12462.4|12459.4|0
1742939100000|2025-03-25 21:45:00|12462.6|12459.6|12462.4|12459.4|12463|12460|12462|12459|0
1742939400000|2025-03-25 21:50:00|12462.3|12459.3|12462.5|12459.5|12462.9|12459.9|12461.6|12458.6|0
1742939700000|2025-03-25 21:55:00|12462.7|12459.7|12461.9|12458.9|12463|12460|12461.8|12458.8|0
1742940000000|2025-03-25 22:00:00|12461.8|12458.8|12461.6|12458.6|12462.3|12459.3|12461.1|12458.1|0
1742940300000|2025-03-25 22:05:00|12462.1|12459.1|12462.4|12459.4|12462.4|12459.4|12460.9|12457.9|0
1742940600000|2025-03-25 22:10:00|12463.4|12460.4|12467.1|12464.1|12467.2|12464.2|12463.2|12460.2|0
1742940900000|2025-03-25 22:15:00|12467.4|12464.4|12466.8|12463.8|12467.8|12464.8|12466.3|12463.3|0
1742941200000|2025-03-25 22:20:00|12466.7|12463.7|12467.3|12464.3|12468|12465|12466.1|12463.1|0
1742941500000|2025-03-25 22:25:00|12467.4|12464.4|12466.8|12463.8|12468.2|12465.2|12466.1|12463.1|0
1742941800000|2025-03-25 22:30:00|12464|12461|12462.3|12459.3|12464.2|12461.2|12462|12459|0
1742942100000|2025-03-25 22:35:00|12462.9|12459.9|12463.1|12460.1|12463.8|12460.8|12461.4|12458.4|0
1742942400000|2025-03-25 22:40:00|12463.4|12460.4|12460.4|12457.4|12463.4|12460.4|12460.3|12457.3|0
1742942700000|2025-03-25 22:45:00|12460.5|12457.5|12460.9|12457.9|12461|12458|12460.2|12457.2|0
1742943000000|2025-03-25 22:50:00|12460.8|12457.8|12461.2|12458.2|12461.6|12458.6|12460.3|12457.3|0
1742943300000|2025-03-25 22:55:00|12461.1|12458.1|12460.8|12457.8|12461.2|12458.2|12460.6|12457.6|0
1742943600000|2025-03-25 23:00:00|12460.6|12457.6|12460.9|12457.9|12461|12458|12460.2|12457.2|0
1742943900000|2025-03-25 23:05:00|12460.7|12457.7|12460.5|12457.5|12461|12458|12460|12457|0
1742944200000|2025-03-25 23:10:00|12460.4|12457.4|12460.9|12457.9|12461.3|12458.3|12459.9|12456.9|0
1742944500000|2025-03-25 23:15:00|12460.8|12457.8|12460|12457|12461.2|12458.2|12459.7|12456.7|0
1742944800000|2025-03-25 23:20:00|12459.9|12456.9|12459.9|12456.9|12460.4|12457.4|12459.2|12456.2|0
1742945100000|2025-03-25 23:25:00|12460.1|12457.1|12461.7|12458.7|12461.7|12458.7|12459.2|12456.2|0
1742945400000|2025-03-25 23:30:00|12462|12459|12461.7|12458.7|12462|12459|12461.3|12458.3|0
1742945700000|2025-03-25 23:35:00|12461.6|12458.6|12462.6|12459.6|12462.6|12459.6|12461.4|12458.4|0
1742946000000|2025-03-25 23:40:00|12462.5|12459.5|12461.3|12458.3|12463.3|12460.3|12460.9|12457.9|0
1742946300000|2025-03-25 23:45:00|12461.4|12458.4|12467.1|12464.1|12467.1|12464.1|12460.8|12457.8|0
1742946600000|2025-03-25 23:50:00|12467|12464|12467.3|12464.3|12467.6|12464.6|12467|12464|0
1742946900000|2025-03-25 23:55:00|12467.1|12464.1|12468.8|12463.8|12468.9|12465.4|12465.8|12462.8|0
1742947200000|2025-03-26 00:00:00|12467.9|12462.9|12461.9|12456.9|12469.1|12464.1|12460.7|12455.7|0
1742947500000|2025-03-26 00:05:00|12461.7|12456.7|12463.2|12458.2|12464.2|12459.2|12461.3|12456.3|0
1742947800000|2025-03-26 00:10:00|12463.6|12458.6|12466.5|12461.5|12466.7|12461.7|12462.1|12457.1|0
1742948100000|2025-03-26 00:15:00|12466.6|12461.6|12466.3|12461.3|12470.1|12465.1|12465.1|12460.1|0
1742948400000|2025-03-26 00:20:00|12466.2|12461.2|12467.5|12462.5|12469.4|12464.4|12465.6|12460.6|0
1742948700000|2025-03-26 00:25:00|12467.6|12462.6|12466.1|12461.1|12467.9|12462.9|12465.2|12460.2|0
1742949000000|2025-03-26 00:30:00|12466|12461|12473.3|12468.3|12473.6|12468.6|12465.2|12460.2|0
1742949300000|2025-03-26 00:35:00|12473.4|12468.4|12474.7|12469.7|12474.9|12469.9|12472.2|12467.2|0
1742949600000|2025-03-26 00:40:00|12474.6|12469.6|12474.9|12469.9|12477.2|12472.2|12473.3|12468.3|0
1742949900000|2025-03-26 00:45:00|12475|12470|12471.9|12466.9|12475.1|12470.1|12471.7|12466.7|0
1742950200000|2025-03-26 00:50:00|12472|12467|12472.5|12467.5|12472.7|12467.7|12470.7|12465.7|0
1742950500000|2025-03-26 00:55:00|12472.6|12467.6|12471.2|12466.2|12472.9|12467.9|12469.9|12464.9|0
1742950800000|2025-03-26 01:00:00|12470.6|12465.6|12466.6|12461.6|12470.6|12465.6|12466.6|12461.6|0
1742951100000|2025-03-26 01:05:00|12466.7|12461.7|12464.7|12459.7|12467.4|12462.4|12461.8|12456.8|0
1742951400000|2025-03-26 01:10:00|12464.8|12459.8|12466.1|12461.1|12467.4|12462.4|12464.4|12459.4|0
1742951700000|2025-03-26 01:15:00|12466.2|12461.2|12466|12461|12467.9|12462.9|12464.7|12459.7|0
1742952000000|2025-03-26 01:20:00|12466.3|12461.3|12463.6|12458.6|12466.7|12461.7|12461.8|12456.8|0
1742952300000|2025-03-26 01:25:00|12463.7|12458.7|12461.8|12456.8|12465.3|12460.3|12460.4|12455.4|0
1742952600000|2025-03-26 01:30:00|12461.9|12456.9|12460.1|12455.1|12462.4|12457.4|12458.8|12453.8|0
1742952900000|2025-03-26 01:35:00|12460.5|12455.5|12459.6|12454.6|12461.6|12456.6|12459.2|12454.2|0
1742953200000|2025-03-26 01:40:00|12459.5|12454.5|12459.8|12454.8|12460.3|12455.3|12458.1|12453.1|0
1742953500000|2025-03-26 01:45:00|12460|12455|12461.7|12456.7|12462.7|12457.7|12458.7|12453.7|0
1742953800000|2025-03-26 01:50:00|12461.8|12456.8|12461.5|12456.5|12462.1|12457.1|12457.2|12452.2|0
1742954100000|2025-03-26 01:55:00|12461.3|12456.3|12460.1|12455.1|12461.4|12456.4|12459.1|12454.1|0
1742954400000|2025-03-26 02:00:00|12460|12455|12457.3|12452.3|12461.5|12456.5|12456.8|12451.8|0
1742954700000|2025-03-26 02:05:00|12457.5|12452.5|12455.8|12450.8|12457.5|12452.5|12453|12448|0
1742955000000|2025-03-26 02:10:00|12455.9|12450.9|12453.3|12448.3|12456.4|12451.4|12452.7|12447.7|0
1742955300000|2025-03-26 02:15:00|12453.4|12448.4|12452.1|12447.1|12454.4|12449.4|12450.5|12445.5|0
1742955600000|2025-03-26 02:20:00|12452.2|12447.2|12439.4|12434.4|12453.4|12448.4|12438.8|12433.8|0
1742955900000|2025-03-26 02:25:00|12438.7|12433.7|12437.5|12432.5|12440.9|12435.9|12435|12430|0
1742956200000|2025-03-26 02:30:00|12437.6|12432.6|12439.3|12434.3|12439.5|12434.5|12436.2|12431.2|0
1742956500000|2025-03-26 02:35:00|12439.4|12434.4|12440|12435|12441.8|12436.8|12437.8|12432.8|0
1742956800000|2025-03-26 02:40:00|12439.8|12434.8|12442.4|12437.4|12442.8|12437.8|12439|12434|0
1742957100000|2025-03-26 02:45:00|12442.7|12437.7|12446.2|12441.2|12446.3|12441.3|12441.4|12436.4|0
1742957400000|2025-03-26 02:50:00|12446.1|12441.1|12447.6|12442.6|12448.9|12443.9|12445|12440|0
1742957700000|2025-03-26 02:55:00|12447.7|12442.7|12448.9|12443.9|12450.2|12445.2|12446.2|12441.2|0
1742958000000|2025-03-26 03:00:00|12448.3|12443.3|12448|12443|12448.9|12443.9|12446.8|12441.8|0
1742958300000|2025-03-26 03:05:00|12447.9|12442.9|12447.9|12442.9|12449.2|12444.2|12447.2|12442.2|0
1742958600000|2025-03-26 03:10:00|12447.8|12442.8|12444.3|12439.3|12448.1|12443.1|12443.4|12438.4|0
1742958900000|2025-03-26 03:15:00|12444.2|12439.2|12443.2|12438.2|12446.2|12441.2|12442.7|12437.7|0
1742959200000|2025-03-26 03:20:00|12443.3|12438.3|12443.6|12438.6|12445.1|12440.1|12443.3|12438.3|0
1742959500000|2025-03-26 03:25:00|12443.5|12438.5|12443.2|12438.2|12445.1|12440.1|12442.8|12437.8|0
1742959800000|2025-03-26 03:30:00|12443.1|12438.1|12441.1|12436.1|12443.1|12438.1|12439.5|12434.5|0
1742960100000|2025-03-26 03:35:00|12440.8|12435.8|12437|12432|12440.8|12435.8|12435|12430|0
1742960400000|2025-03-26 03:40:00|12437.2|12432.2|12437.3|12432.3|12438.6|12433.6|12436.4|12431.4|0
1742960700000|2025-03-26 03:45:00|12437.2|12432.2|12437.9|12432.9|12438.3|12433.3|12433.2|12428.2|0
1742961000000|2025-03-26 03:50:00|12438|12433|12437.6|12432.6|12439.6|12434.6|12437|12432|0
1742961300000|2025-03-26 03:55:00|12437.5|12432.5|12439.5|12434.5|12440|12435|12437.2|12432.2|0
1742961600000|2025-03-26 04:00:00|12439.8|12434.8|12437.7|12432.7|12440.4|12435.4|12437.3|12432.3|0
1742961900000|2025-03-26 04:05:00|12437.6|12432.6|12439.7|12434.7|12439.9|12434.9|12436.9|12431.9|0
1742962200000|2025-03-26 04:10:00|12439.9|12434.9|12438.1|12433.1|12440.1|12435.1|12437.4|12432.4|0
1742962500000|2025-03-26 04:15:00|12438|12433|12437.8|12432.8|12438.6|12433.6|12436.6|12431.6|0
1742962800000|2025-03-26 04:20:00|12437.7|12432.7|12435.9|12430.9|12438.3|12433.3|12435.6|12430.6|0
1742963100000|2025-03-26 04:25:00|12436|12431|12436|12431|12437.1|12432.1|12435.6|12430.6|0
1742963400000|2025-03-26 04:30:00|12435.9|12430.9|12438|12433|12438.3|12433.3|12435.4|12430.4|0
1742963700000|2025-03-26 04:35:00|12438.1|12433.1|12440.6|12435.6|12440.6|12435.6|12438.1|12433.1|0
1742964000000|2025-03-26 04:40:00|12440.5|12435.5|12440.3|12435.3|12441.4|12436.4|12438.6|12433.6|0
1742964300000|2025-03-26 04:45:00|12440.4|12435.4|12438.6|12433.6|12440.9|12435.9|12437.6|12432.6|0
1742964600000|2025-03-26 04:50:00|12438.7|12433.7|12441.6|12436.6|12441.7|12436.7|12438.3|12433.3|0
1742964900000|2025-03-26 04:55:00|12441.5|12436.5|12442.6|12437.6|12442.7|12437.7|12440.9|12435.9|0
1742965200000|2025-03-26 05:00:00|12442.7|12437.7|12444.5|12439.5|12444.9|12439.9|12441.4|12436.4|0
1742965500000|2025-03-26 05:05:00|12444.6|12439.6|12445.2|12440.2|12446.5|12441.5|12444.4|12439.4|0
1742965800000|2025-03-26 05:10:00|12445.7|12440.7|12445.3|12440.3|12446.3|12441.3|12444.6|12439.6|0
1742966100000|2025-03-26 05:15:00|12445.5|12440.5|12446.8|12441.8|12447.2|12442.2|12445.3|12440.3|0
1742966400000|2025-03-26 05:20:00|12446.9|12441.9|12445.7|12440.7|12449.5|12444.5|12445.3|12440.3|0
1742966700000|2025-03-26 05:25:00|12445.8|12440.8|12441.7|12436.7|12445.9|12440.9|12441|12436|0
1742967000000|2025-03-26 05:30:00|12441.6|12436.6|12439.9|12434.9|12441.6|12436.6|12439.7|12434.7|0
1742967300000|2025-03-26 05:35:00|12439.7|12434.7|12437.7|12432.7|12440.2|12435.2|12437.7|12432.7|0
1742967600000|2025-03-26 05:40:00|12437.8|12432.8|12435.5|12430.5|12438.7|12433.7|12433.2|12428.2|0
1742967900000|2025-03-26 05:45:00|12435.7|12430.7|12430|12425|12436.4|12431.4|12428.8|12423.8|0
1742968200000|2025-03-26 05:50:00|12430.1|12425.1|12430.6|12425.6|12431.3|12426.3|12427.3|12422.3|0
1742968500000|2025-03-26 05:55:00|12430.5|12425.5|12426.2|12421.2|12430.5|12425.5|12425.6|12420.6|0
1742968800000|2025-03-26 06:00:00|12426.3|12421.3|12426|12421|12427.5|12422.5|12423.9|12418.9|0
1742969100000|2025-03-26 06:05:00|12426.1|12421.1|12426.1|12421.1|12428.5|12423.5|12425.8|12420.8|0
1742969400000|2025-03-26 06:10:00|12425.9|12420.9|12425.4|12420.4|12427.2|12422.2|12425|12420|0
1742969700000|2025-03-26 06:15:00|12425.3|12420.3|12425.9|12420.9|12426.7|12421.7|12424.4|12419.4|0
1742970000000|2025-03-26 06:20:00|12426|12421|12427.7|12422.7|12429.4|12424.4|12424.8|12419.8|0
1742970300000|2025-03-26 06:25:00|12427.5|12422.5|12422.7|12417.7|12429.7|12424.7|12422.2|12417.2|0
1742970600000|2025-03-26 06:30:00|12422.5|12417.5|12422.5|12417.5|12426.3|12421.3|12422.2|12417.2|0
1742970900000|2025-03-26 06:35:00|12422.4|12417.4|12426.4|12421.4|12427.3|12422.3|12422|12417|0
1742971200000|2025-03-26 06:40:00|12426.7|12421.7|12429.2|12424.2|12430.8|12425.8|12426.4|12421.4|0
1742971500000|2025-03-26 06:45:00|12429.1|12424.1|12430|12425|12431.2|12426.2|12428.8|12423.8|0
1742971800000|2025-03-26 06:50:00|12430.1|12425.1|12433.9|12428.9|12434.8|12429.8|12430|12425|0
1742972100000|2025-03-26 06:55:00|12434.1|12429.1|12435.4|12430.4|12436.3|12431.3|12433.2|12428.2|0
1742972400000|2025-03-26 07:00:00|12435|12430|12438.2|12433.2|12440.3|12435.3|12433.6|12428.6|0
1742972700000|2025-03-26 07:05:00|12438.3|12433.3|12437.5|12432.5|12442.1|12437.1|12436.9|12431.9|0
1742973000000|2025-03-26 07:10:00|12437.6|12432.6|12434.5|12429.5|12437.9|12432.9|12434.2|12429.2|0
1742973300000|2025-03-26 07:15:00|12434.8|12429.8|12443.3|12438.3|12444.1|12439.1|12434.6|12429.6|0
1742973600000|2025-03-26 07:20:00|12443.5|12438.5|12445.2|12440.2|12445.5|12440.5|12442.2|12437.2|0
1742973900000|2025-03-26 07:25:00|12445.3|12440.3|12446.7|12441.7|12447.5|12442.5|12444.3|12439.3|0
1742974200000|2025-03-26 07:30:00|12446.6|12441.6|12447|12442|12447.8|12442.8|12445.2|12440.2|0
1742974500000|2025-03-26 07:35:00|12446.9|12441.9|12451.4|12446.4|12451.6|12446.6|12445.8|12440.8|0
1742974800000|2025-03-26 07:40:00|12451.3|12446.3|12448.5|12443.5|12451.8|12446.8|12447.8|12442.8|0
1742975100000|2025-03-26 07:45:00|12448.4|12443.4|12446.6|12441.6|12450.3|12445.3|12444.5|12439.5|0
1742975400000|2025-03-26 07:50:00|12446.5|12441.5|12447.2|12442.2|12447.8|12442.8|12443.8|12438.8|0
1742975700000|2025-03-26 07:55:00|12447.4|12442.4|12439.3|12434.3|12448.1|12443.1|12438.4|12433.4|0
1742976000000|2025-03-26 08:00:00|12439.4|12434.4|12474.1|12471.1|12482.5|12479.5|12436|12431|0
1742976300000|2025-03-26 08:05:00|12474.2|12471.2|12470.2|12467.2|12478.6|12475.6|12467.2|12464.2|0
1742976600000|2025-03-26 08:10:00|12470.1|12467.1|12459.8|12456.8|12473.9|12470.9|12452.8|12449.8|0
1742976900000|2025-03-26 08:15:00|12459.9|12456.9|12457.1|12454.1|12461.1|12458.1|12456.7|12453.7|0
1742977200000|2025-03-26 08:20:00|12457|12454|12457.5|12454.5|12458.3|12455.3|12455.5|12452.5|0
1742977500000|2025-03-26 08:25:00|12458|12455|12461.2|12458.2|12462.9|12459.9|12457.6|12454.6|0
1742977800000|2025-03-26 08:30:00|12461.4|12458.4|12468.5|12465.5|12468.7|12465.7|12461.3|12458.3|0
1742978100000|2025-03-26 08:35:00|12468.2|12465.2|12465.2|12462.2|12468.9|12465.9|12465.2|12462.2|0
1742978400000|2025-03-26 08:40:00|12465.3|12462.3|12465.1|12462.1|12466.4|12463.4|12463.2|12460.2|0
1742978700000|2025-03-26 08:45:00|12465|12462|12460.6|12457.6|12469.1|12466.1|12459.7|12456.7|0
1742979000000|2025-03-26 08:50:00|12460.7|12457.7|12460.3|12457.3|12462.5|12459.5|12460.2|12457.2|0
1742979300000|2025-03-26 08:55:00|12460.4|12457.4|12463|12460|12464.6|12461.6|12460.3|12457.3|0
1742979600000|2025-03-26 09:00:00|12463.1|12460.1|12460.5|12457.5|12463.7|12460.7|12460.2|12457.2|0
1742979900000|2025-03-26 09:05:00|12460.4|12457.4|12457.8|12454.8|12460.5|12457.5|12453.3|12450.3|0
1742980200000|2025-03-26 09:10:00|12457.9|12454.9|12463.7|12460.7|12465.7|12462.7|12457.6|12454.6|0
1742980500000|2025-03-26 09:15:00|12463.6|12460.6|12460.3|12457.3|12464.4|12461.4|12460.1|12457.1|0
1742980800000|2025-03-26 09:20:00|12460.2|12457.2|12459.8|12456.8|12460.6|12457.6|12458.6|12455.6|0
1742981100000|2025-03-26 09:25:00|12459.9|12456.9|12460.9|12457.9|12462.2|12459.2|12459.3|12456.3|0
1742981400000|2025-03-26 09:30:00|12460.7|12457.7|12442.7|12439.7|12462.4|12459.4|12434|12431|0
1742981700000|2025-03-26 09:35:00|12442.6|12439.6|12449|12446|12449.3|12446.3|12442.5|12439.5|0
1742982000000|2025-03-26 09:40:00|12449.1|12446.1|12443.2|12440.2|12451|12448|12443.2|12440.2|0
1742982300000|2025-03-26 09:45:00|12443.3|12440.3|12440.1|12437.1|12444|12441|12439.8|12436.8|0
1742982600000|2025-03-26 09:50:00|12440.2|12437.2|12432.9|12429.9|12441.6|12438.6|12432.7|12429.7|0
1742982900000|2025-03-26 09:55:00|12433|12430|12430|12427|12433.6|12430.6|12429.9|12426.9|0
1742983200000|2025-03-26 10:00:00|12429.8|12426.8|12429.8|12426.8|12430.8|12427.8|12426.3|12423.3|0
1742983500000|2025-03-26 10:05:00|12429.7|12426.7|12430.2|12427.2|12431.4|12428.4|12428.3|12425.3|0
1742983800000|2025-03-26 10:10:00|12430.1|12427.1|12430.7|12427.7|12431.7|12428.7|12429.1|12426.1|0
1742984100000|2025-03-26 10:15:00|12430.8|12427.8|12434.3|12431.3|12435.3|12432.3|12430.1|12427.1|0
1742984400000|2025-03-26 10:20:00|12434.4|12431.4|12434.8|12431.8|12434.8|12431.8|12432.6|12429.6|0
1742984700000|2025-03-26 10:25:00|12435.1|12432.1|12428.5|12425.5|12435.3|12432.3|12422.1|12419.1|0
1742985000000|2025-03-26 10:30:00|12428.4|12425.4|12426.7|12423.7|12428.4|12425.4|12423.1|12420.1|0
1742985300000|2025-03-26 10:35:00|12426.4|12423.4|12431.2|12428.2|12431.3|12428.3|12421.1|12418.1|0
1742985600000|2025-03-26 10:40:00|12431.1|12428.1|12430.2|12427.2|12432.7|12429.7|12429.6|12426.6|0
1742985900000|2025-03-26 10:45:00|12430|12427|12429.2|12426.2|12432.6|12429.6|12429|12426|0
1742986200000|2025-03-26 10:50:00|12429.1|12426.1|12428.1|12425.1|12430.2|12427.2|12426.2|12423.2|0
1742986500000|2025-03-26 10:55:00|12428.2|12425.2|12430|12427|12430.1|12427.1|12424.7|12421.7|0
1742986800000|2025-03-26 11:00:00|12432.7|12429.7|12427.7|12424.7|12433.4|12430.4|12427.1|12424.1|0
1742987100000|2025-03-26 11:05:00|12428.3|12425.3|12442.3|12439.3|12442.6|12439.6|12424.2|12421.2|0
1742987400000|2025-03-26 11:10:00|12442.2|12439.2|12443.7|12440.7|12443.9|12440.9|12438.4|12435.4|0
1742987700000|2025-03-26 11:15:00|12443.8|12440.8|12438.9|12435.9|12444.6|12441.6|12421.6|12418.6|0
1742988000000|2025-03-26 11:20:00|12439.4|12436.4|12441.6|12438.6|12443.9|12440.9|12438.4|12435.4|0
1742988300000|2025-03-26 11:25:00|12441.7|12438.7|12442|12439|12442.7|12439.7|12439.6|12436.6|0
1742988600000|2025-03-26 11:30:00|12441.7|12438.7|12448.4|12445.4|12449.2|12446.2|12441.6|12438.6|0
1742988900000|2025-03-26 11:35:00|12448.5|12445.5|12453.2|12450.2|12453.2|12450.2|12448.4|12445.4|0
1742989200000|2025-03-26 11:40:00|12453.3|12450.3|12454.9|12451.9|12455.6|12452.6|12453|12450|0
1742989500000|2025-03-26 11:45:00|12455|12452|12454.5|12451.5|12455.7|12452.7|12453|12450|0
1742989800000|2025-03-26 11:50:00|12454.4|12451.4|12451.1|12448.1|12455.4|12452.4|12450.3|12447.3|0
1742990100000|2025-03-26 11:55:00|12451.3|12448.3|12446.2|12443.2|12452.1|12449.1|12445.2|12442.2|0
1742990400000|2025-03-26 12:00:00|12446.3|12443.3|12422.5|12419.5|12446.3|12443.3|12420.5|12417.5|0
1742990700000|2025-03-26 12:05:00|12422.3|12419.3|12440.8|12437.8|12448.1|12445.1|12420.5|12417.5|0
1742991000000|2025-03-26 12:10:00|12440.1|12437.1|12442|12439|12445.2|12442.2|12422.5|12419.5|0
1742991300000|2025-03-26 12:15:00|12442.3|12439.3|12432.3|12429.3|12442.5|12439.5|12413.6|12410.6|0
1742991600000|2025-03-26 12:20:00|12432.2|12429.2|12426.5|12423.5|12432.8|12429.8|12424.7|12421.7|0
1742991900000|2025-03-26 12:25:00|12425|12422|12420|12417|12428.4|12425.4|12403.5|12400.5|0
1742992200000|2025-03-26 12:30:00|12419.8|12416.8|12422|12419|12425.5|12422.5|12407.5|12404.5|0
1742992500000|2025-03-26 12:35:00|12421.4|12418.4|12408.9|12405.9|12422.4|12419.4|12405.1|12402.1|0
1742992800000|2025-03-26 12:40:00|12409.1|12406.1|12409.8|12406.8|12409.8|12406.8|12405.5|12402.5|0
1742993100000|2025-03-26 12:45:00|12409.7|12406.7|12417.1|12414.1|12418|12415|12409.3|12406.3|0
1742993400000|2025-03-26 12:50:00|12417.2|12414.2|12413.1|12410.1|12417.3|12414.3|12409.1|12406.1|0
1742993700000|2025-03-26 12:55:00|12413.4|12410.4|12410.8|12407.8|12413.4|12410.4|12410.2|12407.2|0
1742994000000|2025-03-26 13:00:00|12410.9|12407.9|12404.5|12401.5|12412.3|12409.3|12404.4|12401.4|0
1742994300000|2025-03-26 13:05:00|12404.6|12401.6|12401.7|12398.7|12404.6|12401.6|12396.2|12393.2|0
1742994600000|2025-03-26 13:10:00|12401.4|12398.4|12397.8|12394.8|12401.8|12398.8|12397.1|12394.1|0
1742994900000|2025-03-26 13:15:00|12398|12395|12391.4|12388.4|12402.6|12399.6|12388.7|12385.7|0
1742995200000|2025-03-26 13:20:00|12391.8|12388.8|12387.7|12384.7|12393.6|12390.6|12387.5|12384.5|0
1742995500000|2025-03-26 13:25:00|12392.7|12389.7|12385.5|12382.5|12403.1|12400.1|12385|12382|0
1742995800000|2025-03-26 13:30:00|12388.6|12385.6|12364.2|12362.4|12395.7|12393.9|12346.9|12345.1|0
1742996100000|2025-03-26 13:35:00|12367.1|12365.3|12382|12380.2|12397.5|12395.7|12363.9|12362.1|0
1742996400000|2025-03-26 13:40:00|12381.8|12380|12350.8|12349|12389.9|12388.1|12339.2|12337.4|0
1742996700000|2025-03-26 13:45:00|12352.4|12350.6|12300.1|12298.3|12358.5|12356.7|12294.6|12292.8|0
1742997000000|2025-03-26 13:50:00|12299.7|12297.9|12275.5|12273.7|12303.8|12302|12264.5|12262.7|0
1742997300000|2025-03-26 13:55:00|12275.8|12274|12230.6|12228.8|12275.8|12274|12215.9|12214.1|0
1742997600000|2025-03-26 14:00:00|12228|12226.2|12240.4|12238.6|12257.3|12255.5|12225.5|12223.7|0
1742997900000|2025-03-26 14:05:00|12239.9|12238.1|12242.1|12240.3|12254|12252.2|12230|12228.2|0
1742998200000|2025-03-26 14:10:00|12239.8|12238|12236.7|12234.9|12249.8|12248|12220.3|12218.5|0
1742998500000|2025-03-26 14:15:00|12236.6|12234.8|12205.1|12203.3|12241.7|12239.9|12204.4|12202.6|0
1742998800000|2025-03-26 14:20:00|12205|12203.2|12181.4|12179.6|12205|12203.2|12155.8|12154|0
1742999100000|2025-03-26 14:25:00|12180.8|12179|12217.2|12215.4|12217.3|12215.5|12178.7|12176.9|0
1742999400000|2025-03-26 14:30:00|12217.1|12215.3|12214.2|12212.4|12221.6|12219.8|12206.9|12205.1|0
1742999700000|2025-03-26 14:35:00|12214.4|12212.6|12208|12206.2|12217.9|12216.1|12204.3|12202.5|0
1743000000000|2025-03-26 14:40:00|12207.9|12206.1|12200.6|12198.8|12214.4|12212.6|12198.6|12196.8|0
1743000300000|2025-03-26 14:45:00|12201.3|12199.5|12191.5|12189.7|12204.8|12203|12190.2|12188.4|0
1743000600000|2025-03-26 14:50:00|12191.4|12189.6|12231|12229.2|12233|12231.2|12191.4|12189.6|0
1743000900000|2025-03-26 14:55:00|12231.1|12229.3|12227.4|12225.6|12232.4|12230.6|12216.6|12214.8|0
1743001200000|2025-03-26 15:00:00|12228|12226.2|12232.4|12230.6|12239.8|12238|12222.4|12220.6|0
1743001500000|2025-03-26 15:05:00|12232.3|12230.5|12249.7|12247.9|12250.3|12248.5|12230|12228.2|0
1743001800000|2025-03-26 15:10:00|12248.4|12246.6|12251.8|12250|12254.8|12253|12243.8|12242|0
1743002100000|2025-03-26 15:15:00|12251.6|12249.8|12259.9|12258.1|12260.8|12259|12245.7|12243.9|0
1743002400000|2025-03-26 15:20:00|12259.6|12257.8|12239.3|12237.5|12263|12261.2|12239.3|12237.5|0
1743002700000|2025-03-26 15:25:00|12238.9|12237.1|12231.9|12230.1|12240.1|12238.3|12222.1|12220.3|0
1743003000000|2025-03-26 15:30:00|12232.3|12230.5|12238.1|12236.3|12250.7|12248.9|12232.2|12230.4|0
1743003300000|2025-03-26 15:35:00|12238.3|12236.5|12232|12230.2|12241|12239.2|12226.3|12224.5|0
1743003600000|2025-03-26 15:40:00|12231.7|12229.9|12217.9|12216.1|12237.4|12235.6|12216.9|12215.1|0
1743003900000|2025-03-26 15:45:00|12217.3|12215.5|12215.1|12213.3|12227|12225.2|12213.9|12212.1|0
1743004200000|2025-03-26 15:50:00|12215.3|12213.5|12186.2|12184.4|12217.3|12215.5|12174.8|12173|0
1743004500000|2025-03-26 15:55:00|12185.8|12184|12171.5|12169.7|12186.3|12184.5|12161.3|12159.5|0
1743004800000|2025-03-26 16:00:00|12171.6|12169.8|12157|12155.2|12176.9|12175.1|12151|12149.2|0
1743005100000|2025-03-26 16:05:00|12156.8|12155|12169.3|12167.5|12175.7|12173.9|12155.9|12154.1|0
1743005400000|2025-03-26 16:10:00|12168.9|12167.1|12166|12164.2|12178.2|12176.4|12157.9|12156.1|0
1743005700000|2025-03-26 16:15:00|12166.4|12164.6|12152.2|12150.4|12166.4|12164.6|12151.4|12149.6|0
1743006000000|2025-03-26 16:20:00|12153.3|12151.5|12153.3|12151.5|12162.1|12160.3|12148.7|12146.9|0
1743006300000|2025-03-26 16:25:00|12154.4|12152.6|12176|12174.2|12177.3|12175.5|12154.3|12152.5|0
1743006600000|2025-03-26 16:30:00|12175.9|12174.1|12168.6|12166.8|12187.2|12185.4|12165.4|12163.6|0
1743006900000|2025-03-26 16:35:00|12168.7|12166.9|12163.3|12161.5|12181.2|12179.4|12160.5|12158.7|0
1743007200000|2025-03-26 16:40:00|12163.2|12161.4|12157.8|12156|12172.7|12170.9|12156.5|12154.7|0
1743007500000|2025-03-26 16:45:00|12157.6|12155.8|12162.3|12160.5|12164.5|12162.7|12153.7|12151.9|0
1743007800000|2025-03-26 16:50:00|12161.4|12159.6|12136.9|12135.1|12165.7|12163.9|12136.8|12135|0
1743008100000|2025-03-26 16:55:00|12137|12135.2|12118.9|12117.1|12137|12135.2|12113.8|12112|0
1743008400000|2025-03-26 17:00:00|12118.1|12116.3|12122.7|12120.9|12132.4|12130.6|12118.1|12116.3|0
1743008700000|2025-03-26 17:05:00|12122.2|12120.4|12123.1|12121.3|12127.6|12125.8|12118.5|12116.7|0
1743009000000|2025-03-26 17:10:00|12122.6|12120.8|12127.7|12125.9|12135.9|12134.1|12118.5|12116.7|0
1743009300000|2025-03-26 17:15:00|12127.6|12125.8|12109.3|12107.5|12128|12126.2|12107.2|12105.4|0
1743009600000|2025-03-26 17:20:00|12109|12107.2|12118.2|12116.4|12120.1|12118.3|12107.6|12105.8|0
1743009900000|2025-03-26 17:25:00|12118.6|12116.8|12110.5|12108.7|12120.5|12118.7|12104.4|12102.6|0
1743010200000|2025-03-26 17:30:00|12110.1|12108.3|12084.7|12082.9|12110.1|12108.3|12081.2|12079.4|0
1743010500000|2025-03-26 17:35:00|12084.9|12083.1|12080.5|12078.7|12087.6|12085.8|12068|12066.2|0
1743010800000|2025-03-26 17:40:00|12080.6|12078.8|12088.9|12087.1|12104.5|12102.7|12080.6|12078.8|0
1743011100000|2025-03-26 17:45:00|12088.3|12086.5|12085.8|12084|12101.9|12100.1|12082.6|12080.8|0
1743011400000|2025-03-26 17:50:00|12085.3|12083.5|12088.3|12086.5|12091.2|12089.4|12082.2|12080.4|0
1743011700000|2025-03-26 17:55:00|12088.2|12086.4|12080.1|12078.3|12088.9|12087.1|12079.1|12077.3|0
1743012000000|2025-03-26 18:00:00|12080.8|12079|12078.6|12076.8|12091.1|12089.3|12071.8|12070|0
1743012300000|2025-03-26 18:05:00|12078.4|12076.6|12084.1|12082.3|12084.3|12082.5|12070.5|12068.7|0
1743012600000|2025-03-26 18:10:00|12083.2|12081.4|12100.6|12098.8|12107.6|12105.8|12082.9|12081.1|0
1743012900000|2025-03-26 18:15:00|12100.5|12098.7|12106.7|12104.9|12112.5|12110.7|12096.9|12095.1|0
1743013200000|2025-03-26 18:20:00|12105.1|12103.3|12107.6|12105.8|12112.3|12110.5|12103.7|12101.9|0
1743013500000|2025-03-26 18:25:00|12107.5|12105.7|12109.6|12107.8|12114.5|12112.7|12102.5|12100.7|0
1743013800000|2025-03-26 18:30:00|12108.7|12106.9|12093.2|12091.4|12114.1|12112.3|12093|12091.2|0
1743014100000|2025-03-26 18:35:00|12092.2|12090.4|12086.1|12084.3|12094.2|12092.4|12086.1|12084.3|0
1743014400000|2025-03-26 18:40:00|12086.6|12084.8|12069.3|12067.5|12088.9|12087.1|12067.6|12065.8|0
1743014700000|2025-03-26 18:45:00|12070.3|12068.5|12056.5|12054.7|12072.4|12070.6|12051.4|12049.6|0
1743015000000|2025-03-26 18:50:00|12056.2|12054.4|12055.2|12053.4|12060.2|12058.4|12052.4|12050.6|0
1743015300000|2025-03-26 18:55:00|12055.4|12053.6|12045|12043.2|12055.4|12053.6|12042.3|12040.5|0
1743015600000|2025-03-26 19:00:00|12047.3|12045.5|12058.7|12056.9|12066.6|12064.8|12045.8|12044|0
1743015900000|2025-03-26 19:05:00|12058.5|12056.7|12050.4|12048.6|12058.6|12056.8|12039.8|12038|0
1743016200000|2025-03-26 19:10:00|12050.7|12048.9|12054.8|12053|12055.5|12053.7|12045|12043.2|0
1743016500000|2025-03-26 19:15:00|12054.9|12053.1|12075.4|12073.6|12076.8|12075|12052.3|12050.5|0
1743016800000|2025-03-26 19:20:00|12076.6|12074.8|12066.2|12064.4|12080.2|12078.4|12066.2|12064.4|0
1743017100000|2025-03-26 19:25:00|12066.3|12064.5|12055.5|12053.7|12074.9|12073.1|12055.1|12053.3|0
1743017400000|2025-03-26 19:30:00|12056.6|12054.8|12062.2|12060.4|12064.5|12062.7|12050.7|12048.9|0
1743017700000|2025-03-26 19:35:00|12062.8|12061|12061.1|12059.3|12065.1|12063.3|12054.2|12052.4|0
1743018000000|2025-03-26 19:40:00|12061.3|12059.5|12071.1|12069.3|12075.9|12074.1|12061.1|12059.3|0
1743018300000|2025-03-26 19:45:00|12072.1|12070.3|12080.8|12079|12082|12080.2|12063.9|12062.1|0
1743018600000|2025-03-26 19:50:00|12083.7|12081.9|12091.3|12089.5|12094.3|12092.5|12078.6|12076.8|0
1743018900000|2025-03-26 19:55:00|12078.5|12076.7|12080.4|12078.6|12090.2|12088.4|12077.7|12075.9|0
1743019200000|2025-03-26 20:00:00|12081|12078|12054.8|12051.8|12088.8|12085.8|12054.8|12051.8|0
1743019500000|2025-03-26 20:05:00|12055.2|12052.2|12066.4|12063.4|12066.4|12063.4|12054.9|12051.9|0
1743019800000|2025-03-26 20:10:00|12066.6|12063.6|12070.3|12067.3|12071|12068|12064.7|12061.7|0
1743020100000|2025-03-26 20:15:00|12069.8|12066.8|12073.4|12070.4|12074.7|12071.7|12069.8|12066.8|0
1743020400000|2025-03-26 20:20:00|12073.3|12070.3|12070.3|12067.3|12073.3|12070.3|12069.4|12066.4|0
1743020700000|2025-03-26 20:25:00|12070.4|12067.4|12067.2|12064.2|12070.4|12067.4|12066.5|12063.5|0
1743021000000|2025-03-26 20:30:00|12067.5|12064.5|12068.9|12065.9|12069.5|12066.5|12066.7|12063.7|0
1743021300000|2025-03-26 20:35:00|12069|12066|12068.2|12065.2|12069.3|12066.3|12066.7|12063.7|0
1743021600000|2025-03-26 20:40:00|12068.5|12065.5|12070.5|12067.5|12071|12068|12065.1|12062.1|0
1743021900000|2025-03-26 20:45:00|12070|12067|12074.3|12071.3|12075.1|12072.1|12069.6|12066.6|0
1743022200000|2025-03-26 20:50:00|12074.4|12071.4|12070.6|12067.6|12075|12072|12070.3|12067.3|0
1743022500000|2025-03-26 20:55:00|12070.5|12067.5|12068|12065|12070.9|12067.9|12064.9|12061.9|0
1743022800000|2025-03-26 21:00:00|12068.7|12065.7|12067.9|12064.9|12068.9|12065.9|12066.5|12063.5|0
1743023100000|2025-03-26 21:05:00|12067.6|12064.6|12065.6|12062.6|12068.3|12065.3|12065.1|12062.1|0
1743023400000|2025-03-26 21:10:00|12065.9|12062.9|12065.2|12062.2|12068.3|12065.3|12065.1|12062.1|0
1743023700000|2025-03-26 21:15:00|12065.1|12062.1|12066.8|12063.8|12068.2|12065.2|12064.8|12061.8|0
1743024000000|2025-03-26 21:20:00|12066.5|12063.5|12062.9|12059.9|12066.5|12063.5|12062|12059|0
1743024300000|2025-03-26 21:25:00|12063|12060|12062.7|12059.7|12064.3|12061.3|12062.4|12059.4|0
1743024600000|2025-03-26 21:30:00|12062.8|12059.8|12061.3|12058.3|12064.5|12061.5|12060.5|12057.5|0
1743024900000|2025-03-26 21:35:00|12061.4|12058.4|12059.9|12056.9|12061.5|12058.5|12059.1|12056.1|0
1743025200000|2025-03-26 21:40:00|12059.8|12056.8|12059|12056|12060.1|12057.1|12057.6|12054.6|0
1743025500000|2025-03-26 21:45:00|12058.9|12055.9|12060.3|12057.3|12060.9|12057.9|12058|12055|0
1743025800000|2025-03-26 21:50:00|12060.2|12057.2|12052.6|12049.6|12061.2|12058.2|12050.9|12047.9|0
1743026100000|2025-03-26 21:55:00|12052.9|12049.9|12050.4|12047.4|12053|12050|12048|12045|0
1743026400000|2025-03-26 22:00:00|12047.5|12044.5|12045.2|12042.2|12047.5|12044.5|12040.3|12037.3|0
1743026700000|2025-03-26 22:05:00|12044.9|12041.9|12046.4|12043.4|12051.4|12048.4|12044|12041|0
1743027000000|2025-03-26 22:10:00|12045.9|12042.9|12035.8|12032.8|12046.8|12043.8|12035.8|12032.8|0
1743027300000|2025-03-26 22:15:00|12033.4|12030.4|12009.1|12006.1|12034.4|12031.4|12009.1|12006.1|0
1743027600000|2025-03-26 22:20:00|12009|12006|12009|12006|12011.1|12008.1|12002.9|11999.9|0
1743027900000|2025-03-26 22:25:00|12008.3|12005.3|11996.8|11993.8|12009.1|12006.1|11995.8|11992.8|0
1743028200000|2025-03-26 22:30:00|11997.3|11994.3|12010.9|12007.9|12011.7|12008.7|11996.8|11993.8|0
1743028500000|2025-03-26 22:35:00|12010.8|12007.8|12009.7|12006.7|12010.9|12007.9|12001.1|11998.1|0
1743028800000|2025-03-26 22:40:00|12010|12007|12008.2|12005.2|12010.5|12007.5|12004.7|12001.7|0
1743029100000|2025-03-26 22:45:00|12007.9|12004.9|12002.1|11999.1|12007.9|12004.9|11999.5|11996.5|0
1743029400000|2025-03-26 22:50:00|12002.2|11999.2|12000.8|11997.8|12002.9|11999.9|11998.9|11995.9|0
1743029700000|2025-03-26 22:55:00|12000.7|11997.7|11998.2|11995.2|12002|11999|11998.2|11995.2|0
1743030000000|2025-03-26 23:00:00|11998.4|11995.4|11998.9|11995.9|12000.3|11997.3|11996.8|11993.8|0
1743030300000|2025-03-26 23:05:00|11999|11996|11994.9|11991.9|12001.3|11998.3|11994.6|11991.6|0
1743030600000|2025-03-26 23:10:00|11994.7|11991.7|11993.4|11990.4|11995.2|11992.2|11993.4|11990.4|0
1743030900000|2025-03-26 23:15:00|11993.3|11990.3|11994.4|11991.4|11994.8|11991.8|11990.9|11987.9|0
1743031200000|2025-03-26 23:20:00|11994.5|11991.5|11993.1|11990.1|11994.8|11991.8|11992.9|11989.9|0
1743031500000|2025-03-26 23:25:00|11993|11990|11995.4|11992.4|11996|11993|11992.5|11989.5|0
1743031800000|2025-03-26 23:30:00|11995.5|11992.5|12001.3|11998.3|12001.7|11998.7|11995.5|11992.5|0
1743032100000|2025-03-26 23:35:00|12001.2|11998.2|12000.3|11997.3|12001.5|11998.5|11999.8|11996.8|0
1743032400000|2025-03-26 23:40:00|12000.2|11997.2|12004.4|12001.4|12004.4|12001.4|11998.6|11995.6|0
1743032700000|2025-03-26 23:45:00|12004.5|12001.5|12006.9|12003.9|12009|12006|12003.3|12000.3|0
1743033000000|2025-03-26 23:50:00|12007|12004|12015.5|12012.5|12017.4|12014.4|12006.2|12003.2|0
1743033300000|2025-03-26 23:55:00|12015.6|12012.6|12015|12010|12020.1|12017.1|12012.4|12009.4|0
1743033600000|2025-03-27 00:00:00|12015.2|12010.2|12013.5|12008.5|12016.8|12011.8|12009.8|12004.8|0
1743033900000|2025-03-27 00:05:00|12013.4|12008.4|12020.9|12015.9|12021.7|12016.7|12008.7|12003.7|0
1743034200000|2025-03-27 00:10:00|12020.8|12015.8|12017.8|12012.8|12027.3|12022.3|12015.4|12010.4|0
1743034500000|2025-03-27 00:15:00|12017.7|12012.7|12013.6|12008.6|12019.3|12014.3|12010.6|12005.6|0
1743034800000|2025-03-27 00:20:00|12013.5|12008.5|12017.9|12012.9|12019|12014|12011.9|12006.9|0
1743035100000|2025-03-27 00:25:00|12018|12013|12026.4|12021.4|12035.1|12030.1|12017.6|12012.6|0
1743035400000|2025-03-27 00:30:00|12026.5|12021.5|12026.4|12021.4|12028.3|12023.3|12022.9|12017.9|0
1743035700000|2025-03-27 00:35:00|12026.5|12021.5|12031.9|12026.9|12037.7|12032.7|12025.5|12020.5|0
1743036000000|2025-03-27 00:40:00|12032|12027|12035.3|12030.3|12035.9|12030.9|12029|12024|0
1743036300000|2025-03-27 00:45:00|12035.4|12030.4|12028.4|12023.4|12039.1|12034.1|12028.4|12023.4|0
1743036600000|2025-03-27 00:50:00|12028.5|12023.5|12024.6|12019.6|12029|12024|12022.9|12017.9|0
1743036900000|2025-03-27 00:55:00|12024.5|12019.5|12023.2|12018.2|12026.3|12021.3|12021.8|12016.8|0
1743037200000|2025-03-27 01:00:00|12023.6|12018.6|12025.1|12020.1|12028.8|12023.8|12022.1|12017.1|0
1743037500000|2025-03-27 01:05:00|12025|12020|12025.8|12020.8|12029.6|12024.6|12023.7|12018.7|0
1743037800000|2025-03-27 01:10:00|12025.7|12020.7|12029.2|12024.2|12035.1|12030.1|12025.3|12020.3|0
1743038100000|2025-03-27 01:15:00|12029.5|12024.5|12030.3|12025.3|12031.9|12026.9|12026|12021|0
1743038400000|2025-03-27 01:20:00|12030.2|12025.2|12026.6|12021.6|12032.1|12027.1|12025.9|12020.9|0
1743038700000|2025-03-27 01:25:00|12026.7|12021.7|12029.2|12024.2|12031.3|12026.3|12025.4|12020.4|0
1743039000000|2025-03-27 01:30:00|12029.3|12024.3|12023.8|12018.8|12030.2|12025.2|12023|12018|0
1743039300000|2025-03-27 01:35:00|12024|12019|12024.6|12019.6|12027.5|12022.5|12022.9|12017.9|0
1743039600000|2025-03-27 01:40:00|12024.7|12019.7|12031.1|12026.1|12032.4|12027.4|12024.7|12019.7|0
1743039900000|2025-03-27 01:45:00|12031.2|12026.2|12036|12031|12036.3|12031.3|12029.8|12024.8|0
1743040200000|2025-03-27 01:50:00|12035.9|12030.9|12037|12032|12041.9|12036.9|12034.8|12029.8|0
1743040500000|2025-03-27 01:55:00|12036.9|12031.9|12033.8|12028.8|12037.9|12032.9|12033.1|12028.1|0
1743040800000|2025-03-27 02:00:00|12033.7|12028.7|12045.6|12040.6|12046.4|12041.4|12033.7|12028.7|0
1743041100000|2025-03-27 02:05:00|12045.5|12040.5|12047.5|12042.5|12047.7|12042.7|12045.1|12040.1|0
1743041400000|2025-03-27 02:10:00|12047.4|12042.4|12047.3|12042.3|12049.7|12044.7|12046.4|12041.4|0
1743041700000|2025-03-27 02:15:00|12047.4|12042.4|12050.5|12045.5|12052.2|12047.2|12046.4|12041.4|0
1743042000000|2025-03-27 02:20:00|12050.4|12045.4|12051.2|12046.2|12051.8|12046.8|12047.3|12042.3|0
1743042300000|2025-03-27 02:25:00|12051.4|12046.4|12050.5|12045.5|12054.4|12049.4|12050.1|12045.1|0
1743042600000|2025-03-27 02:30:00|12050.4|12045.4|12054.7|12049.7|12054.9|12049.9|12047.2|12042.2|0
1743042900000|2025-03-27 02:35:00|12054.9|12049.9|12052.7|12047.7|12056.7|12051.7|12051.7|12046.7|0
1743043200000|2025-03-27 02:40:00|12052.8|12047.8|12055.8|12050.8|12056.7|12051.7|12052.5|12047.5|0
1743043500000|2025-03-27 02:45:00|12056|12051|12052.6|12047.6|12056|12051|12050.9|12045.9|0
1743043800000|2025-03-27 02:50:00|12052.5|12047.5|12051.5|12046.5|12054.7|12049.7|12050.9|12045.9|0
1743044100000|2025-03-27 02:55:00|12051.6|12046.6|12053.6|12048.6|12054.6|12049.6|12050.8|12045.8|0
1743044400000|2025-03-27 03:00:00|12053.7|12048.7|12053.1|12048.1|12059.8|12054.8|12052.4|12047.4|0
1743044700000|2025-03-27 03:05:00|12053|12048|12053.5|12048.5|12055.1|12050.1|12051.8|12046.8|0
1743045000000|2025-03-27 03:10:00|12053.4|12048.4|12054.2|12049.2|12054.5|12049.5|12052.4|12047.4|0
1743045300000|2025-03-27 03:15:00|12054.1|12049.1|12056.3|12051.3|12056.9|12051.9|12052.1|12047.1|0
1743045600000|2025-03-27 03:20:00|12057.2|12052.2|12053.8|12048.8|12057.8|12052.8|12053.5|12048.5|0
1743045900000|2025-03-27 03:25:00|12054.2|12049.2|12053.8|12048.8|12055.3|12050.3|12053.5|12048.5|0
1743046200000|2025-03-27 03:30:00|12053.9|12048.9|12058.4|12053.4|12061.2|12056.2|12053.9|12048.9|0
1743046500000|2025-03-27 03:35:00|12058.2|12053.2|12067.7|12062.7|12072.8|12067.8|12058.2|12053.2|0
1743046800000|2025-03-27 03:40:00|12067.9|12062.9|12067.2|12062.2|12069.4|12064.4|12066.1|12061.1|0
1743047100000|2025-03-27 03:45:00|12067.3|12062.3|12066.6|12061.6|12068.9|12063.9|12066.3|12061.3|0
1743047400000|2025-03-27 03:50:00|12066.4|12061.4|12064.8|12059.8|12066.4|12061.4|12062.4|12057.4|0
1743047700000|2025-03-27 03:55:00|12064.7|12059.7|12064|12059|12065.6|12060.6|12063.8|12058.8|0
1743048000000|2025-03-27 04:00:00|12064.1|12059.1|12067.6|12062.6|12067.6|12062.6|12063.3|12058.3|0
1743048300000|2025-03-27 04:05:00|12067.1|12062.1|12070.4|12065.4|12072.2|12067.2|12067|12062|0
1743048600000|2025-03-27 04:10:00|12070.6|12065.6|12060.8|12055.8|12072.7|12067.7|12060.5|12055.5|0
1743048900000|2025-03-27 04:15:00|12060.7|12055.7|12060.6|12055.6|12062.4|12057.4|12060.4|12055.4|0
1743049200000|2025-03-27 04:20:00|12060.5|12055.5|12061.8|12056.8|12062.3|12057.3|12058.7|12053.7|0
1743049500000|2025-03-27 04:25:00|12061.9|12056.9|12063.4|12058.4|12064.8|12059.8|12061.4|12056.4|0
1743049800000|2025-03-27 04:30:00|12063.5|12058.5|12062.1|12057.1|12063.6|12058.6|12060.1|12055.1|0
1743050100000|2025-03-27 04:35:00|12062.3|12057.3|12061|12056|12066.4|12061.4|12060.7|12055.7|0
1743050400000|2025-03-27 04:40:00|12061.1|12056.1|12063.1|12058.1|12064.9|12059.9|12061|12056|0
1743050700000|2025-03-27 04:45:00|12063|12058|12064.1|12059.1|12064.6|12059.6|12061.6|12056.6|0
1743051000000|2025-03-27 04:50:00|12064|12059|12063.4|12058.4|12065.2|12060.2|12061.7|12056.7|0
1743051300000|2025-03-27 04:55:00|12063.3|12058.3|12064.2|12059.2|12065.5|12060.5|12062.2|12057.2|0
1743051600000|2025-03-27 05:00:00|12064.1|12059.1|12062.7|12057.7|12064.3|12059.3|12062.1|12057.1|0
1743051900000|2025-03-27 05:05:00|12062.8|12057.8|12057.1|12052.1|12064.4|12059.4|12055|12050|0
1743052200000|2025-03-27 05:10:00|12057.5|12052.5|12056.9|12051.9|12060.8|12055.8|12056.7|12051.7|0
1743052500000|2025-03-27 05:15:00|12056.8|12051.8|12058|12053|12058.7|12053.7|12055.9|12050.9|0
1743052800000|2025-03-27 05:20:00|12058.2|12053.2|12061.1|12056.1|12062.8|12057.8|12057.3|12052.3|0
1743053100000|2025-03-27 05:25:00|12061.4|12056.4|12061.1|12056.1|12061.9|12056.9|12060.2|12055.2|0
1743053400000|2025-03-27 05:30:00|12061|12056|12063.4|12058.4|12064.2|12059.2|12059.8|12054.8|0
1743053700000|2025-03-27 05:35:00|12063.5|12058.5|12068.8|12063.8|12070.5|12065.5|12062.1|12057.1|0
1743054000000|2025-03-27 05:40:00|12068.9|12063.9|12068.9|12063.9|12071|12066|12067.4|12062.4|0
1743054300000|2025-03-27 05:45:00|12068.8|12063.8|12061.2|12056.2|12069.4|12064.4|12060.4|12055.4|0
1743054600000|2025-03-27 05:50:00|12061.1|12056.1|12056.3|12051.3|12061.1|12056.1|12055|12050|0
1743054900000|2025-03-27 05:55:00|12056.2|12051.2|12051.7|12046.7|12056.2|12051.2|12050.5|12045.5|0
1743055200000|2025-03-27 06:00:00|12051.6|12046.6|12047.8|12042.8|12052.9|12047.9|12047.2|12042.2|0
1743055500000|2025-03-27 06:05:00|12047.7|12042.7|12055.8|12050.8|12056.9|12051.9|12047.2|12042.2|0
1743055800000|2025-03-27 06:10:00|12055.7|12050.7|12059.9|12054.9|12059.9|12054.9|12054.6|12049.6|0
1743056100000|2025-03-27 06:15:00|12059.7|12054.7|12062.6|12057.6|12063.3|12058.3|12059.7|12054.7|0
1743056400000|2025-03-27 06:20:00|12062.7|12057.7|12064.7|12059.7|12067.1|12062.1|12054.7|12049.7|0
1743056700000|2025-03-27 06:25:00|12064.8|12059.8|12065.3|12060.3|12066.8|12061.8|12060|12055|0
1743057000000|2025-03-27 06:30:00|12065|12060|12058.4|12053.4|12067.8|12062.8|12058.1|12053.1|0
1743057300000|2025-03-27 06:35:00|12058.6|12053.6|12064.2|12059.2|12064.8|12059.8|12058.4|12053.4|0
1743057600000|2025-03-27 06:40:00|12064.3|12059.3|12059.6|12054.6|12064.9|12059.9|12059.4|12054.4|0
1743057900000|2025-03-27 06:45:00|12059.3|12054.3|12051.1|12046.1|12060.4|12055.4|12050.3|12045.3|0
1743058200000|2025-03-27 06:50:00|12051|12046|12048.7|12043.7|12053.5|12048.5|12044.2|12039.2|0
1743058500000|2025-03-27 06:55:00|12048.6|12043.6|12049.4|12044.4|12051.2|12046.2|12044|12039|0
1743058800000|2025-03-27 07:00:00|12049.5|12044.5|12040.6|12035.6|12053.7|12048.7|12038.7|12033.7|0
1743059100000|2025-03-27 07:05:00|12040.4|12035.4|12049.5|12044.5|12049.5|12044.5|12031|12026|0
1743059400000|2025-03-27 07:10:00|12049.4|12044.4|12051.5|12046.5|12054.2|12049.2|12048.3|12043.3|0
1743059700000|2025-03-27 07:15:00|12051.4|12046.4|12042.6|12037.6|12054|12049|12042.6|12037.6|0
1743060000000|2025-03-27 07:20:00|12042.5|12037.5|12044.7|12039.7|12047.1|12042.1|12042|12037|0
1743060300000|2025-03-27 07:25:00|12044.8|12039.8|12043.7|12038.7|12048.5|12043.5|12040.6|12035.6|0
1743060600000|2025-03-27 07:30:00|12043.6|12038.6|12037.9|12032.9|12046.6|12041.6|12037.3|12032.3|0
1743060900000|2025-03-27 07:35:00|12037.8|12032.8|12034.4|12029.4|12040.5|12035.5|12030|12025|0
1743061200000|2025-03-27 07:40:00|12034.5|12029.5|12030.5|12025.5|12047.3|12042.3|12029.7|12024.7|0
1743061500000|2025-03-27 07:45:00|12030.1|12025.1|12033|12028|12038.3|12033.3|12029.5|12024.5|0
1743061800000|2025-03-27 07:50:00|12033.1|12028.1|12026.4|12021.4|12033.4|12028.4|12023.5|12018.5|0
1743062100000|2025-03-27 07:55:00|12026.3|12021.3|12024.3|12019.3|12028.3|12023.3|12021.3|12016.3|0
1743062400000|2025-03-27 08:00:00|12024.4|12019.4|12059.4|12056.4|12065.6|12062.6|12006.3|12003.3|0
1743062700000|2025-03-27 08:05:00|12059.3|12056.3|12037.7|12034.7|12059.7|12056.7|12037.1|12034.1|0
1743063000000|2025-03-27 08:10:00|12037|12034|12032.1|12029.1|12043.5|12040.5|11984.5|11981.5|0
1743063300000|2025-03-27 08:15:00|12022.2|12019.2|12046.2|12043.2|12046.2|12043.2|12022.2|12019.2|0
1743063600000|2025-03-27 08:20:00|12046.4|12043.4|12060.5|12057.5|12060.5|12057.5|12046.3|12043.3|0
1743063900000|2025-03-27 08:25:00|12060.4|12057.4|12062.5|12059.5|12063.5|12060.5|12058.3|12055.3|0
1743064200000|2025-03-27 08:30:00|12062.7|12059.7|12068.6|12065.6|12074.1|12071.1|12062.6|12059.6|0
1743064500000|2025-03-27 08:35:00|12068.7|12065.7|12077.2|12074.2|12077.2|12074.2|12068.4|12065.4|0
1743064800000|2025-03-27 08:40:00|12076.4|12073.4|12078.7|12075.7|12080.2|12077.2|12075.8|12072.8|0
1743065100000|2025-03-27 08:45:00|12078.8|12075.8|12076.5|12073.5|12079.7|12076.7|12074|12071|0
1743065400000|2025-03-27 08:50:00|12076.8|12073.8|12076.9|12073.9|12077.2|12074.2|12072.3|12069.3|0
1743065700000|2025-03-27 08:55:00|12076.8|12073.8|12089.6|12086.6|12090.9|12087.9|12075.3|12072.3|0
1743066000000|2025-03-27 09:00:00|12089.8|12086.8|12099.3|12096.3|12099.8|12096.8|12086|12083|0
1743066300000|2025-03-27 09:05:00|12098.9|12095.9|12099.8|12096.8|12102.8|12099.8|12095.1|12092.1|0
1743066600000|2025-03-27 09:10:00|12100|12097|12105.6|12102.6|12105.7|12102.7|12096.9|12093.9|0
1743066900000|2025-03-27 09:15:00|12105.5|12102.5|12106.1|12103.1|12111.5|12108.5|12104.7|12101.7|0
1743067200000|2025-03-27 09:20:00|12106.3|12103.3|12103.1|12100.1|12107.3|12104.3|12097.9|12094.9|0
1743067500000|2025-03-27 09:25:00|12103|12100|12111.8|12108.8|12112.6|12109.6|12102.9|12099.9|0
1743067800000|2025-03-27 09:30:00|12111.7|12108.7|12088.3|12085.3|12111.9|12108.9|12087.2|12084.2|0
1743068100000|2025-03-27 09:35:00|12088.1|12085.1|12067.2|12064.2|12088.5|12085.5|12065.7|12062.7|0
1743068400000|2025-03-27 09:40:00|12067.1|12064.1|12069.2|12066.2|12069.3|12066.3|12064.3|12061.3|0
1743068700000|2025-03-27 09:45:00|12069.1|12066.1|12075.8|12072.8|12076.7|12073.7|12069.1|12066.1|0
1743069000000|2025-03-27 09:50:00|12075.6|12072.6|12073.9|12070.9|12083.8|12080.8|12073.5|12070.5|0
1743069300000|2025-03-27 09:55:00|12073.8|12070.8|12072.6|12069.6|12074.6|12071.6|12062.2|12059.2|0
1743069600000|2025-03-27 10:00:00|12072.7|12069.7|12079.1|12076.1|12079.1|12076.1|12067.6|12064.6|0
1743069900000|2025-03-27 10:05:00|12079|12076|12119.1|12116.1|12120.9|12117.9|12078.2|12075.2|0
1743070200000|2025-03-27 10:10:00|12119|12116|12113.9|12110.9|12119|12116|12113.4|12110.4|0
1743070500000|2025-03-27 10:15:00|12113.6|12110.6|12110.6|12107.6|12113.6|12110.6|12109.3|12106.3|0
1743070800000|2025-03-27 10:20:00|12110.2|12107.2|12107.5|12104.5|12111|12108|12104.7|12101.7|0
1743071100000|2025-03-27 10:25:00|12107.7|12104.7|12107.6|12104.6|12110.5|12107.5|12107|12104|0
1743071400000|2025-03-27 10:30:00|12107.7|12104.7|12109.2|12106.2|12110.2|12107.2|12107.3|12104.3|0
1743071700000|2025-03-27 10:35:00|12109.1|12106.1|12107.9|12104.9|12111.3|12108.3|12107.9|12104.9|0
1743072000000|2025-03-27 10:40:00|12107.6|12104.6|12104.5|12101.5|12107.6|12104.6|12096.6|12093.6|0
1743072300000|2025-03-27 10:45:00|12104.6|12101.6|12101.6|12098.6|12105.7|12102.7|12100.9|12097.9|0
1743072600000|2025-03-27 10:50:00|12101.5|12098.5|12096|12093|12103|12100|12095.2|12092.2|0
1743072900000|2025-03-27 10:55:00|12095.7|12092.7|12087.3|12084.3|12095.9|12092.9|12087.2|12084.2|0
1743073200000|2025-03-27 11:00:00|12055.7|12052.7|12055.4|12052.4|12057|12054|12047.7|12044.7|0
1743073500000|2025-03-27 11:05:00|12055|12052|12057.6|12054.6|12058.5|12055.5|12054.8|12051.8|0
1743073800000|2025-03-27 11:10:00|12068.3|12065.3|12049.4|12046.4|12069.3|12066.3|12045.3|12042.3|0
1743074100000|2025-03-27 11:15:00|12049.5|12046.5|12049|12046|12051.7|12048.7|12045.2|12042.2|0
1743074400000|2025-03-27 11:20:00|12048.7|12045.7|12038.6|12035.6|12049.4|12046.4|12037.8|12034.8|0
1743074700000|2025-03-27 11:25:00|12038.8|12035.8|12028.5|12025.5|12040.8|12037.8|12026.8|12023.8|0
1743075000000|2025-03-27 11:30:00|12028.4|12025.4|12029.7|12026.7|12034.1|12031.1|12027.9|12024.9|0
1743075300000|2025-03-27 11:35:00|12029.5|12026.5|12043|12040|12043.5|12040.5|12029.5|12026.5|0
1743075600000|2025-03-27 11:40:00|12043.2|12040.2|12043.5|12040.5|12044.4|12041.4|12039.3|12036.3|0
1743075900000|2025-03-27 11:45:00|12042.8|12039.8|12047.1|12044.1|12048.1|12045.1|12042.4|12039.4|0
1743076200000|2025-03-27 11:50:00|12047|12044|12031.8|12028.8|12048|12045|12030.4|12027.4|0
1743076500000|2025-03-27 11:55:00|12031.9|12028.9|12039.5|12036.5|12040.3|12037.3|12031.2|12028.2|0
1743076800000|2025-03-27 12:00:00|12039.6|12036.6|12032|12029|12039.7|12036.7|12031.5|12028.5|0
1743077100000|2025-03-27 12:05:00|12031.9|12028.9|12031|12028|12032.8|12029.8|12026.3|12023.3|0
1743077400000|2025-03-27 12:10:00|12031.2|12028.2|12030.6|12027.6|12032.3|12029.3|12029|12026|0
1743077700000|2025-03-27 12:15:00|12030.8|12027.8|12029.3|12026.3|12032.7|12029.7|12028.1|12025.1|0
1743078000000|2025-03-27 12:20:00|12029.2|12026.2|12027.5|12024.5|12029.2|12026.2|12025.5|12022.5|0
1743078300000|2025-03-27 12:25:00|12027.4|12024.4|12020.5|12017.5|12027.9|12024.9|12020.2|12017.2|0
1743078600000|2025-03-27 12:30:00|12020.9|12017.9|12037.2|12034.2|12048.2|12045.2|12020.6|12017.6|0
1743078900000|2025-03-27 12:35:00|12036.9|12033.9|12045|12042|12049.5|12046.5|12035.5|12032.5|0
1743079200000|2025-03-27 12:40:00|12045.1|12042.1|12039|12036|12045.1|12042.1|12034.7|12031.7|0
1743079500000|2025-03-27 12:45:00|12038.6|12035.6|12022.5|12019.5|12040.1|12037.1|12022.5|12019.5|0
1743079800000|2025-03-27 12:50:00|12022.2|12019.2|12019.4|12016.4|12023.5|12020.5|12018.9|12015.9|0
1743080100000|2025-03-27 12:55:00|12019.5|12016.5|12025.5|12022.5|12028.2|12025.2|12018.6|12015.6|0
1743080400000|2025-03-27 13:00:00|12025.6|12022.6|12019.2|12016.2|12026.9|12023.9|12010.6|12007.6|0
1743080700000|2025-03-27 13:05:00|12019.1|12016.1|12022.4|12019.4|12026.4|12023.4|12018.6|12015.6|0
1743081000000|2025-03-27 13:10:00|12022.5|12019.5|12018.4|12015.4|12024.7|12021.7|12018.3|12015.3|0
1743081300000|2025-03-27 13:15:00|12017.5|12014.5|12008.7|12005.7|12017.7|12014.7|12007.1|12004.1|0
1743081600000|2025-03-27 13:20:00|12008.8|12005.8|11995|11992|12008.9|12005.9|11993.9|11990.9|0
1743081900000|2025-03-27 13:25:00|11984.8|11981.8|12010.6|12007.6|12010.6|12007.6|11975.4|11972.4|0
1743082200000|2025-03-27 13:30:00|12012.9|12009.9|11976.6|11974.8|12039.4|12037.6|11962.4|11960.6|0
1743082500000|2025-03-27 13:35:00|11977.4|11975.6|11930.4|11928.6|11982.5|11980.7|11929.9|11928.1|0
1743082800000|2025-03-27 13:40:00|11930.6|11928.8|11948.1|11946.3|11948.4|11946.6|11918.3|11916.5|0
1743083100000|2025-03-27 13:45:00|11949.9|11948.1|11970.4|11968.6|11971.7|11969.9|11926.3|11924.5|0
1743083400000|2025-03-27 13:50:00|11972.3|11970.5|12010.7|12008.9|12015.5|12013.7|11969.6|11967.8|0
1743083700000|2025-03-27 13:55:00|12012.3|12010.5|12016.5|12014.7|12026.6|12024.8|12009.9|12008.1|0
1743084000000|2025-03-27 14:00:00|12017.8|12016|12024.2|12022.4|12040.7|12038.9|12013.4|12011.6|0
1743084300000|2025-03-27 14:05:00|12023.7|12021.9|11997.8|11996|12030|12028.2|11991|11989.2|0
1743084600000|2025-03-27 14:10:00|11996.4|11994.6|12031.2|12029.4|12033.6|12031.8|11976.9|11975.1|0
1743084900000|2025-03-27 14:15:00|12031.4|12029.6|12031.9|12030.1|12035.6|12033.8|12013.7|12011.9|0
1743085200000|2025-03-27 14:20:00|12032.6|12030.8|12010.9|12009.1|12036.4|12034.6|12000.1|11998.3|0
1743085500000|2025-03-27 14:25:00|12010.6|12008.8|12051.9|12050.1|12052.3|12050.5|12007.1|12005.3|0
1743085800000|2025-03-27 14:30:00|12054|12052.2|12061|12059.2|12063.2|12061.4|12046.3|12044.5|0
1743086100000|2025-03-27 14:35:00|12060.9|12059.1|12074|12072.2|12086.4|12084.6|12060.8|12059|0
1743086400000|2025-03-27 14:40:00|12074.1|12072.3|12076.5|12074.7|12084.8|12083|12064.6|12062.8|0
1743086700000|2025-03-27 14:45:00|12076.6|12074.8|12058.8|12057|12084.1|12082.3|12057|12055.2|0
1743087000000|2025-03-27 14:50:00|12059.6|12057.8|12091.2|12089.4|12091.2|12089.4|12050.7|12048.9|0
1743087300000|2025-03-27 14:55:00|12091.5|12089.7|12094.8|12093|12102.1|12100.3|12083|12081.2|0
1743087600000|2025-03-27 15:00:00|12095.2|12093.4|12085.9|12084.1|12101.6|12099.8|12081.2|12079.4|0
1743087900000|2025-03-27 15:05:00|12086|12084.2|12066.4|12064.6|12094.1|12092.3|12066.1|12064.3|0
1743088200000|2025-03-27 15:10:00|12064.5|12062.7|12072.2|12070.4|12076.3|12074.5|12062.2|12060.4|0
1743088500000|2025-03-27 15:15:00|12071.3|12069.5|12072.1|12070.3|12072.7|12070.9|12056.8|12055|0
1743088800000|2025-03-27 15:20:00|12072|12070.2|12071.5|12069.7|12072.9|12071.1|12057.4|12055.6|0
1743089100000|2025-03-27 15:25:00|12071|12069.2|12052.2|12050.4|12075.2|12073.4|12051.9|12050.1|0
1743089400000|2025-03-27 15:30:00|12052.8|12051|12018.2|12016.4|12052.9|12051.1|12015.5|12013.7|0
1743089700000|2025-03-27 15:35:00|12017.4|12015.6|12011.8|12010|12025|12023.2|12006.2|12004.4|0
1743090000000|2025-03-27 15:40:00|12011.4|12009.6|12011.7|12009.9|12016.2|12014.4|12001.3|11999.5|0
1743090300000|2025-03-27 15:45:00|12010.4|12008.6|11992.7|11990.9|12013.1|12011.3|11992.7|11990.9|0
1743090600000|2025-03-27 15:50:00|11992.5|11990.7|12014.9|12013.1|12014.9|12013.1|11992.5|11990.7|0
1743090900000|2025-03-27 15:55:00|12014.8|12013|11990.3|11988.5|12014.8|12013|11987.8|11986|0
1743091200000|2025-03-27 16:00:00|11990.8|11989|12006.6|12004.8|12009.7|12007.9|11985.3|11983.5|0
1743091500000|2025-03-27 16:05:00|12006.4|12004.6|12035.8|12034|12036.1|12034.3|12000.5|11998.7|0
1743091800000|2025-03-27 16:10:00|12036|12034.2|12040.7|12038.9|12041.5|12039.7|12023.6|12021.8|0
1743092100000|2025-03-27 16:15:00|12040.5|12038.7|12069.7|12067.9|12078|12076.2|12038.6|12036.8|0
1743092400000|2025-03-27 16:20:00|12069.6|12067.8|12051.2|12049.4|12079.2|12077.4|12050.7|12048.9|0
1743092700000|2025-03-27 16:25:00|12050.8|12049|12029.9|12028.1|12050.9|12049.1|12027.3|12025.5|0
1743093000000|2025-03-27 16:30:00|12030.4|12028.6|12040.2|12038.4|12051.5|12049.7|12030.4|12028.6|0
1743093300000|2025-03-27 16:35:00|12040|12038.2|12039|12037.2|12042.5|12040.7|12030.3|12028.5|0
1743093600000|2025-03-27 16:40:00|12038.6|12036.8|12041.2|12039.4|12051.4|12049.6|12035.5|12033.7|0
1743093900000|2025-03-27 16:45:00|12040.8|12039|12011.8|12010|12045.2|12043.4|12011.2|12009.4|0
1743094200000|2025-03-27 16:50:00|12009.5|12007.7|12000.5|11998.7|12012.7|12010.9|11995|11993.2|0
1743094500000|2025-03-27 16:55:00|11999.6|11997.8|11978.9|11977.1|12001.1|11999.3|11978.4|11976.6|0
1743094800000|2025-03-27 17:00:00|11980.5|11978.7|11991.2|11989.4|11996.2|11994.4|11978.8|11977|0
1743095100000|2025-03-27 17:05:00|11990.9|11989.1|12001.2|11999.4|12006.1|12004.3|11984.4|11982.6|0
1743095400000|2025-03-27 17:10:00|12000.3|11998.5|12017.3|12015.5|12017.7|12015.9|11998.9|11997.1|0
1743095700000|2025-03-27 17:15:00|12016.7|12014.9|12013.8|12012|12022.2|12020.4|12012.8|12011|0
1743096000000|2025-03-27 17:20:00|12013.1|12011.3|12008.7|12006.9|12015.3|12013.5|11999.1|11997.3|0
1743096300000|2025-03-27 17:25:00|12008.2|12006.4|11982.5|11980.7|12008.6|12006.8|11980.1|11978.3|0
1743096600000|2025-03-27 17:30:00|11981.8|11980|11992.5|11990.7|11999.4|11997.6|11981.5|11979.7|0
1743096900000|2025-03-27 17:35:00|11991.6|11989.8|11987.6|11985.8|11993.4|11991.6|11976.3|11974.5|0
1743097200000|2025-03-27 17:40:00|11987.9|11986.1|11987.4|11985.6|11993.1|11991.3|11981.6|11979.8|0
1743097500000|2025-03-27 17:45:00|11990.8|11989|12004|12002.2|12010.2|12008.4|11989.2|11987.4|0
1743097800000|2025-03-27 17:50:00|12004.2|12002.4|11980.9|11979.1|12013.8|12012|11979|11977.2|0
1743098100000|2025-03-27 17:55:00|11980.4|11978.6|11980.5|11978.7|11988.3|11986.5|11979.7|11977.9|0
1743098400000|2025-03-27 18:00:00|11980.6|11978.8|11998.9|11997.1|11999.5|11997.7|11980.6|11978.8|0
1743098700000|2025-03-27 18:05:00|11998.5|11996.7|12010.6|12008.8|12020.1|12018.3|11998.5|11996.7|0
1743099000000|2025-03-27 18:10:00|12010.4|12008.6|12023.2|12021.4|12024|12022.2|12007.3|12005.5|0
1743099300000|2025-03-27 18:15:00|12023.3|12021.5|12009.1|12007.3|12026.1|12024.3|12006.9|12005.1|0
1743099600000|2025-03-27 18:20:00|12009.5|12007.7|12006.2|12004.4|12019.1|12017.3|12005.6|12003.8|0
1743099900000|2025-03-27 18:25:00|12005.1|12003.3|12014.7|12012.9|12020.3|12018.5|12000.2|11998.4|0
1743100200000|2025-03-27 18:30:00|12013.6|12011.8|12016.6|12014.8|12018.6|12016.8|12004.1|12002.3|0
1743100500000|2025-03-27 18:35:00|12017.1|12015.3|12026.9|12025.1|12028|12026.2|12016.5|12014.7|0
1743100800000|2025-03-27 18:40:00|12027.2|12025.4|12030.2|12028.4|12043.4|12041.6|12024.7|12022.9|0
1743101100000|2025-03-27 18:45:00|12031|12029.2|12038.7|12036.9|12040.5|12038.7|12030.4|12028.6|0
1743101400000|2025-03-27 18:50:00|12038.8|12037|12040.4|12038.6|12047.9|12046.1|12034.6|12032.8|0
1743101700000|2025-03-27 18:55:00|12040.3|12038.5|12010.4|12008.6|12040.6|12038.8|12007.6|12005.8|0
1743102000000|2025-03-27 19:00:00|12010.3|12008.5|12020.5|12018.7|12025.5|12023.7|12005.4|12003.6|0
1743102300000|2025-03-27 19:05:00|12020.4|12018.6|12014.8|12013|12020.4|12018.6|12010.5|12008.7|0
1743102600000|2025-03-27 19:10:00|12015.7|12013.9|12046.8|12045|12046.8|12045|12012.9|12011.1|0
1743102900000|2025-03-27 19:15:00|12046.1|12044.3|12042|12040.2|12051.1|12049.3|12037.1|12035.3|0
1743103200000|2025-03-27 19:20:00|12043.7|12041.9|12053.9|12052.1|12061.7|12059.9|12041.2|12039.4|0
1743103500000|2025-03-27 19:25:00|12052.9|12051.1|12047.8|12046|12053.7|12051.9|12046|12044.2|0
1743103800000|2025-03-27 19:30:00|12048.7|12046.9|12028|12026.2|12048.7|12046.9|12021.5|12019.7|0
1743104100000|2025-03-27 19:35:00|12029.6|12027.8|12015.9|12014.1|12030.7|12028.9|12015.5|12013.7|0
1743104400000|2025-03-27 19:40:00|12017|12015.2|12016.6|12014.8|12027|12025.2|12008.2|12006.4|0
1743104700000|2025-03-27 19:45:00|12016.5|12014.7|12012.7|12010.9|12020.3|12018.5|12007|12005.2|0
1743105000000|2025-03-27 19:50:00|12003.1|12001.3|11975.6|11973.8|12006.2|12004.4|11954.8|11953|0
1743105300000|2025-03-27 19:55:00|11975.5|11973.7|11965|11963.2|11988|11986.2|11960|11958.2|0
1743105600000|2025-03-27 20:00:00|11965.7|11962.7|11953.8|11950.8|11987.6|11984.6|11952.3|11949.3|0
1743105900000|2025-03-27 20:05:00|11953.9|11950.9|11956.7|11953.7|11958.9|11955.9|11953.9|11950.9|0
1743106200000|2025-03-27 20:10:00|11956.8|11953.8|11958.3|11955.3|11959.3|11956.3|11955.5|11952.5|0
1743106500000|2025-03-27 20:15:00|11958.2|11955.2|11955.5|11952.5|11958.6|11955.6|11955.5|11952.5|0
1743106800000|2025-03-27 20:20:00|11955.4|11952.4|11954.5|11951.5|11956.1|11953.1|11952.2|11949.2|0
1743107100000|2025-03-27 20:25:00|11954.4|11951.4|11957.4|11954.4|11957.5|11954.5|11953.6|11950.6|0
1743107400000|2025-03-27 20:30:00|11957.2|11954.2|11957.1|11954.1|11957.6|11954.6|11956.6|11953.6|0
1743107700000|2025-03-27 20:35:00|11957|11954|11957.7|11954.7|11958.1|11955.1|11956|11953|0
1743108000000|2025-03-27 20:40:00|11957.8|11954.8|11962.7|11959.7|11963.3|11960.3|11957.8|11954.8|0
1743108300000|2025-03-27 20:45:00|11962.5|11959.5|11967.7|11964.7|11969.9|11966.9|11962.4|11959.4|0
1743108600000|2025-03-27 20:50:00|11967.8|11964.8|11966.6|11963.6|11970.5|11967.5|11966.6|11963.6|0
1743108900000|2025-03-27 20:55:00|11966.5|11963.5|11959.8|11956.8|11966.5|11963.5|11959.8|11956.8|0
1743109200000|2025-03-27 21:00:00|11959.3|11956.3|11957.8|11954.8|11959.5|11956.5|11957.7|11954.7|0
1743109500000|2025-03-27 21:05:00|11957.9|11954.9|11957.7|11954.7|11959.3|11956.3|11957|11954|0
1743109800000|2025-03-27 21:10:00|11958.2|11955.2|11959.7|11956.7|11960.1|11957.1|11958|11955|0
1743110100000|2025-03-27 21:15:00|11959.2|11956.2|11957.2|11954.2|11959.4|11956.4|11957.1|11954.1|0
1743110400000|2025-03-27 21:20:00|11957|11954|11957.4|11954.4|11957.7|11954.7|11956.6|11953.6|0
1743110700000|2025-03-27 21:25:00|11957|11954|11959.3|11956.3|11959.3|11956.3|11956.9|11953.9|0
1743111000000|2025-03-27 21:30:00|11959|11956|11960|11957|11960.5|11957.5|11958.6|11955.6|0
1743111300000|2025-03-27 21:35:00|11960.1|11957.1|11961.1|11958.1|11961.3|11958.3|11960|11957|0
1743111600000|2025-03-27 21:40:00|11960.9|11957.9|11960.7|11957.7|11961|11958|11960.1|11957.1|0
1743111900000|2025-03-27 21:45:00|11960.8|11957.8|11959.9|11956.9|11961.2|11958.2|11959.8|11956.8|0
1743112200000|2025-03-27 21:50:00|11960|11957|11959.9|11956.9|11961|11958|11959.8|11956.8|0
1743112500000|2025-03-27 21:55:00|11959.8|11956.8|11960.4|11957.4|11960.9|11957.9|11959.7|11956.7|0
1743112800000|2025-03-27 22:00:00|11960.1|11957.1|11964|11961|11964.1|11961.1|11959.4|11956.4|0
1743113100000|2025-03-27 22:05:00|11963.9|11960.9|11959.4|11956.4|11963.9|11960.9|11959.4|11956.4|0
1743113400000|2025-03-27 22:10:00|11959.3|11956.3|11956.7|11953.7|11959.3|11956.3|11956.6|11953.6|0
1743113700000|2025-03-27 22:15:00|11956.8|11953.8|11956.1|11953.1|11957.2|11954.2|11955.9|11952.9|0
1743114000000|2025-03-27 22:20:00|11956.2|11953.2|11959.3|11956.3|11960.1|11957.1|11956.2|11953.2|0
1743114300000|2025-03-27 22:25:00|11959.6|11956.6|11959.8|11956.8|11959.9|11956.9|11959|11956|0
1743114600000|2025-03-27 22:30:00|11959.7|11956.7|11958.6|11955.6|11959.8|11956.8|11958.6|11955.6|0
1743114900000|2025-03-27 22:35:00|11958.5|11955.5|11961.3|11958.3|11961.3|11958.3|11958.4|11955.4|0
1743115200000|2025-03-27 22:40:00|11961.6|11958.6|11961|11958|11961.9|11958.9|11960.4|11957.4|0
1743115500000|2025-03-27 22:45:00|11961.1|11958.1|11960.9|11957.9|11962|11959|11960.7|11957.7|0
1743115800000|2025-03-27 22:50:00|11961|11958|11960.7|11957.7|11961.8|11958.8|11960.7|11957.7|0
1743116100000|2025-03-27 22:55:00|11960.6|11957.6|11959.9|11956.9|11960.6|11957.6|11959.9|11956.9|0
1743116400000|2025-03-27 23:00:00|11959.8|11956.8|11954|11951|11959.8|11956.8|11954|11951|0
1743116700000|2025-03-27 23:05:00|11953.7|11950.7|11949.3|11946.3|11953.7|11950.7|11945.4|11942.4|0
1743117000000|2025-03-27 23:10:00|11949.5|11946.5|11947.7|11944.7|11949.5|11946.5|11947.5|11944.5|0
1743117300000|2025-03-27 23:15:00|11947.8|11944.8|11946.9|11943.9|11947.9|11944.9|11946.4|11943.4|0
1743117600000|2025-03-27 23:20:00|11947.2|11944.2|11946.7|11943.7|11948.4|11945.4|11945.9|11942.9|0
1743117900000|2025-03-27 23:25:00|11946.4|11943.4|11943.6|11940.6|11946.7|11943.7|11940.7|11937.7|0
1743118200000|2025-03-27 23:30:00|11942.5|11939.5|11942.6|11939.6|11944.2|11941.2|11942|11939|0
1743118500000|2025-03-27 23:35:00|11942.8|11939.8|11941.5|11938.5|11943|11940|11941.1|11938.1|0
1743118800000|2025-03-27 23:40:00|11941.4|11938.4|11940.6|11937.6|11941.4|11938.4|11938.5|11935.5|0
1743119100000|2025-03-27 23:45:00|11940.9|11937.9|11940.4|11937.4|11941.3|11938.3|11939.7|11936.7|0
1743119400000|2025-03-27 23:50:00|11941|11938|11942.6|11939.6|11943.7|11940.7|11940.7|11937.7|0
1743119700000|2025-03-27 23:55:00|11942.7|11939.7|11942.8|11937.8|11944.1|11941.1|11942.1|11937.8|0
1743120000000|2025-03-28 00:00:00|11943|11938|11929.3|11924.3|11946.6|11941.6|11921.4|11916.4|0
1743120300000|2025-03-28 00:05:00|11929.1|11924.1|11931.4|11926.4|11934.5|11929.5|11923.9|11918.9|0
1743120600000|2025-03-28 00:10:00|11931.3|11926.3|11928.4|11923.4|11936.5|11931.5|11923.1|11918.1|0
1743120900000|2025-03-28 00:15:00|11928.6|11923.6|11938.7|11933.7|11938.7|11933.7|11927.5|11922.5|0
1743121200000|2025-03-28 00:20:00|11938.5|11933.5|11940.3|11935.3|11940.8|11935.8|11934.8|11929.8|0
1743121500000|2025-03-28 00:25:00|11940.4|11935.4|11941.6|11936.6|11943.4|11938.4|11939.6|11934.6|0
1743121800000|2025-03-28 00:30:00|11941.8|11936.8|11943.4|11938.4|11945.4|11940.4|11941.2|11936.2|0
1743122100000|2025-03-28 00:35:00|11943.3|11938.3|11948.1|11943.1|11952.6|11947.6|11942.4|11937.4|0
1743122400000|2025-03-28 00:40:00|11948.2|11943.2|11946.5|11941.5|11949.7|11944.7|11945.1|11940.1|0
1743122700000|2025-03-28 00:45:00|11946.4|11941.4|11949.4|11944.4|11949.9|11944.9|11944.7|11939.7|0
1743123000000|2025-03-28 00:50:00|11949.6|11944.6|11955.5|11950.5|11957.5|11952.5|11949.3|11944.3|0
1743123300000|2025-03-28 00:55:00|11955.4|11950.4|11955.9|11950.9|11956.6|11951.6|11953.1|11948.1|0
1743123600000|2025-03-28 01:00:00|11955.7|11950.7|11954.5|11949.5|11958.2|11953.2|11953.1|11948.1|0
1743123900000|2025-03-28 01:05:00|11954.4|11949.4|11954.3|11949.3|11956.1|11951.1|11953.1|11948.1|0
1743124200000|2025-03-28 01:10:00|11954.4|11949.4|11953.3|11948.3|11955.8|11950.8|11951.8|11946.8|0
1743124500000|2025-03-28 01:15:00|11953.4|11948.4|11960.3|11955.3|11961.3|11956.3|11953.3|11948.3|0
1743124800000|2025-03-28 01:20:00|11960.4|11955.4|11962.3|11957.3|11962.3|11957.3|11957.9|11952.9|0
1743125100000|2025-03-28 01:25:00|11961.6|11956.6|11960.4|11955.4|11962|11957|11957.5|11952.5|0
1743125400000|2025-03-28 01:30:00|11960.5|11955.5|11961|11956|11961.6|11956.6|11957.2|11952.2|0
1743125700000|2025-03-28 01:35:00|11960.9|11955.9|11960.6|11955.6|11962.2|11957.2|11959.4|11954.4|0
1743126000000|2025-03-28 01:40:00|11960.5|11955.5|11958.8|11953.8|11961.6|11956.6|11956.7|11951.7|0
1743126300000|2025-03-28 01:45:00|11959|11954|11954.7|11949.7|11959|11954|11951.9|11946.9|0
1743126600000|2025-03-28 01:50:00|11954.8|11949.8|11953|11948|11955|11950|11950.5|11945.5|0
1743126900000|2025-03-28 01:55:00|11952.6|11947.6|11946|11941|11952.9|11947.9|11944.7|11939.7|0
1743127200000|2025-03-28 02:00:00|11946.3|11941.3|11956.4|11951.4|11957.2|11952.2|11944.8|11939.8|0
1743127500000|2025-03-28 02:05:00|11956.3|11951.3|11959.9|11954.9|11960.5|11955.5|11953.7|11948.7|0
1743127800000|2025-03-28 02:10:00|11959.6|11954.6|11958.1|11953.1|11960.9|11955.9|11956.4|11951.4|0
1743128100000|2025-03-28 02:15:00|11958.2|11953.2|11960.7|11955.7|11962.1|11957.1|11957.4|11952.4|0
1743128400000|2025-03-28 02:20:00|11960.8|11955.8|11961.1|11956.1|11962|11957|11959.8|11954.8|0
1743128700000|2025-03-28 02:25:00|11961.4|11956.4|11962.2|11957.2|11962.4|11957.4|11960.7|11955.7|0
1743129000000|2025-03-28 02:30:00|11962.3|11957.3|11965.1|11960.1|11966.6|11961.6|11960.5|11955.5|0
1743129300000|2025-03-28 02:35:00|11965|11960|11966.6|11961.6|11967.9|11962.9|11963.5|11958.5|0
1743129600000|2025-03-28 02:40:00|11966.8|11961.8|11965.4|11960.4|11966.9|11961.9|11964|11959|0
1743129900000|2025-03-28 02:45:00|11965.3|11960.3|11964.1|11959.1|11966.3|11961.3|11964.1|11959.1|0
1743130200000|2025-03-28 02:50:00|11964|11959|11960.5|11955.5|11964.9|11959.9|11959.8|11954.8|0
1743130500000|2025-03-28 02:55:00|11960.7|11955.7|11959|11954|11962.7|11957.7|11958.3|11953.3|0
1743130800000|2025-03-28 03:00:00|11959.1|11954.1|11956.8|11951.8|11959.7|11954.7|11955.9|11950.9|0
1743131100000|2025-03-28 03:05:00|11956.7|11951.7|11957.2|11952.2|11958.7|11953.7|11956.3|11951.3|0
1743131400000|2025-03-28 03:10:00|11957.1|11952.1|11960|11955|11960.4|11955.4|11956.4|11951.4|0
1743131700000|2025-03-28 03:15:00|11959.9|11954.9|11959.5|11954.5|11960.1|11955.1|11957.4|11952.4|0
1743132000000|2025-03-28 03:20:00|11959.6|11954.6|11958.1|11953.1|11960.4|11955.4|11958|11953|0
1743132300000|2025-03-28 03:25:00|11958.2|11953.2|11959.2|11954.2|11960|11955|11957.8|11952.8|0
1743132600000|2025-03-28 03:30:00|11959.3|11954.3|11960.4|11955.4|11964.5|11959.5|11958.7|11953.7|0
1743132900000|2025-03-28 03:35:00|11960.3|11955.3|11952.5|11947.5|11961.1|11956.1|11948.9|11943.9|0
1743133200000|2025-03-28 03:40:00|11952.4|11947.4|11953.2|11948.2|11955.5|11950.5|11950.8|11945.8|0
1743133500000|2025-03-28 03:45:00|11953.1|11948.1|11955.2|11950.2|11956.4|11951.4|11952|11947|0
1743133800000|2025-03-28 03:50:00|11955.1|11950.1|11955.7|11950.7|11955.8|11950.8|11952.7|11947.7|0
1743134100000|2025-03-28 03:55:00|11955.5|11950.5|11961.8|11956.8|11963.2|11958.2|11955.5|11950.5|0
1743134400000|2025-03-28 04:00:00|11961.7|11956.7|11956.6|11951.6|11963.2|11958.2|11956.5|11951.5|0
1743134700000|2025-03-28 04:05:00|11956.8|11951.8|11952|11947|11957.9|11952.9|11951.4|11946.4|0
1743135000000|2025-03-28 04:10:00|11951.9|11946.9|11949.5|11944.5|11953.3|11948.3|11948.7|11943.7|0
1743135300000|2025-03-28 04:15:00|11949.4|11944.4|11950.4|11945.4|11950.4|11945.4|11947.2|11942.2|0
1743135600000|2025-03-28 04:20:00|11950.2|11945.2|11950.6|11945.6|11951.7|11946.7|11948.2|11943.2|0
1743135900000|2025-03-28 04:25:00|11950.7|11945.7|11951.2|11946.2|11951.9|11946.9|11949.2|11944.2|0
1743136200000|2025-03-28 04:30:00|11951.1|11946.1|11955.9|11950.9|11955.9|11950.9|11950.1|11945.1|0
1743136500000|2025-03-28 04:35:00|11955.8|11950.8|11955.9|11950.9|11956.5|11951.5|11954.9|11949.9|0
1743136800000|2025-03-28 04:40:00|11955.8|11950.8|11956.9|11951.9|11957.9|11952.9|11954.6|11949.6|0
1743137100000|2025-03-28 04:45:00|11956.7|11951.7|11956.2|11951.2|11957.9|11952.9|11955.9|11950.9|0
1743137400000|2025-03-28 04:50:00|11955.8|11950.8|11954.9|11949.9|11957.1|11952.1|11954.7|11949.7|0
1743137700000|2025-03-28 04:55:00|11955|11950|11957|11952|11957.2|11952.2|11952.8|11947.8|0
1743138000000|2025-03-28 05:00:00|11957.1|11952.1|11960.8|11955.8|11961.2|11956.2|11955.1|11950.1|0
1743138300000|2025-03-28 05:05:00|11960.7|11955.7|11960.2|11955.2|11961.4|11956.4|11957.8|11952.8|0
1743138600000|2025-03-28 05:10:00|11959.9|11954.9|11958.1|11953.1|11961.3|11956.3|11957.1|11952.1|0
1743138900000|2025-03-28 05:15:00|11957.8|11952.8|11956.5|11951.5|11960.4|11955.4|11956.5|11951.5|0
1743139200000|2025-03-28 05:20:00|11956.6|11951.6|11954.8|11949.8|11958.9|11953.9|11954.5|11949.5|0
1743139500000|2025-03-28 05:25:00|11954.9|11949.9|11952.9|11947.9|11955.3|11950.3|11952.7|11947.7|0
1743139800000|2025-03-28 05:30:00|11953|11948|11948.8|11943.8|11953.5|11948.5|11947.8|11942.8|0
1743140100000|2025-03-28 05:35:00|11948.7|11943.7|11951.1|11946.1|11952.9|11947.9|11947.4|11942.4|0
1743140400000|2025-03-28 05:40:00|11951.2|11946.2|11950.8|11945.8|11952|11947|11949|11944|0
1743140700000|2025-03-28 05:45:00|11950.7|11945.7|11949.5|11944.5|11951|11946|11945.4|11940.4|0
1743141000000|2025-03-28 05:50:00|11949.4|11944.4|11951.3|11946.3|11951.7|11946.7|11947.7|11942.7|0
1743141300000|2025-03-28 05:55:00|11951.2|11946.2|11952.8|11947.8|11953.8|11948.8|11950.1|11945.1|0
1743141600000|2025-03-28 06:00:00|11952.6|11947.6|11960.6|11955.6|11960.6|11955.6|11948.9|11943.9|0
1743141900000|2025-03-28 06:05:00|11960.8|11955.8|11964.3|11959.3|11964.4|11959.4|11960.6|11955.6|0
1743142200000|2025-03-28 06:10:00|11964.2|11959.2|11967.7|11962.7|11968.8|11963.8|11963.7|11958.7|0
1743142500000|2025-03-28 06:15:00|11967.8|11962.8|11968.8|11963.8|11970.8|11965.8|11966.7|11961.7|0
1743142800000|2025-03-28 06:20:00|11968.7|11963.7|11971.2|11966.2|11974.4|11969.4|11966.6|11961.6|0
1743143100000|2025-03-28 06:25:00|11971.1|11966.1|11969.7|11964.7|11972.3|11967.3|11968.2|11963.2|0
1743143400000|2025-03-28 06:30:00|11970.1|11965.1|11963.4|11958.4|11970.8|11965.8|11960.9|11955.9|0
1743143700000|2025-03-28 06:35:00|11963.3|11958.3|11960.3|11955.3|11963.9|11958.9|11959.1|11954.1|0
1743144000000|2025-03-28 06:40:00|11960.5|11955.5|11957.9|11952.9|11962.3|11957.3|11957.9|11952.9|0
1743144300000|2025-03-28 06:45:00|11958|11953|11951|11946|11958.2|11953.2|11949.5|11944.5|0
1743144600000|2025-03-28 06:50:00|11951.1|11946.1|11931|11926|11951.2|11946.2|11928.5|11923.5|0
1743144900000|2025-03-28 06:55:00|11930.9|11925.9|11917.8|11912.8|11931.7|11926.7|11916.8|11911.8|0
1743145200000|2025-03-28 07:00:00|11919|11914|11920.8|11915.8|11924|11919|11910.4|11905.4|0
1743145500000|2025-03-28 07:05:00|11920.6|11915.6|11926.8|11921.8|11928|11923|11916.8|11911.8|0
1743145800000|2025-03-28 07:10:00|11926.7|11921.7|11920.4|11915.4|11926.7|11921.7|11917.3|11912.3|0
1743146100000|2025-03-28 07:15:00|11920.5|11915.5|11927.6|11922.6|11928.9|11923.9|11917.2|11912.2|0
1743146400000|2025-03-28 07:20:00|11927.1|11922.1|11928.8|11923.8|11931.8|11926.8|11924.3|11919.3|0
1743146700000|2025-03-28 07:25:00|11928.9|11923.9|11921.8|11916.8|11929|11924|11917.5|11912.5|0
1743147000000|2025-03-28 07:30:00|11922|11917|11908.6|11903.6|11922|11917|11906|11901|0
1743147300000|2025-03-28 07:35:00|11908.3|11903.3|11914.1|11909.1|11917.8|11912.8|11904.3|11899.3|0
1743147600000|2025-03-28 07:40:00|11914.2|11909.2|11898.5|11893.5|11917.2|11912.2|11897|11892|0
1743147900000|2025-03-28 07:45:00|11898.6|11893.6|11891.2|11886.2|11904.2|11899.2|11879.7|11874.7|0
1743148200000|2025-03-28 07:50:00|11891.5|11886.5|11876.1|11871.1|11895.2|11890.2|11875.4|11870.4|0
1743148500000|2025-03-28 07:55:00|11876|11871|11877|11872|11883.4|11878.4|11870|11865|0
1743148800000|2025-03-28 08:00:00|11877.1|11872.1|11930|11927|11931.3|11928.3|11875.4|11870.4|0
1743149100000|2025-03-28 08:05:00|11930.7|11927.7|11924.5|11921.5|11932.4|11929.4|11919.7|11916.7|0
1743149400000|2025-03-28 08:10:00|11924.7|11921.7|11920.9|11917.9|11924.7|11921.7|11917.7|11914.7|0
1743149700000|2025-03-28 08:15:00|11914.8|11911.8|11918.3|11915.3|11923.1|11920.1|11912|11909|0
1743150000000|2025-03-28 08:20:00|11920.1|11917.1|11913.2|11910.2|11920.2|11917.2|11912.6|11909.6|0
1743150300000|2025-03-28 08:25:00|11913.5|11910.5|11910.2|11907.2|11913.7|11910.7|11907.4|11904.4|0
1743150600000|2025-03-28 08:30:00|11910.3|11907.3|11907.2|11904.2|11911.8|11908.8|11903.1|11900.1|0
1743150900000|2025-03-28 08:35:00|11906.9|11903.9|11915.9|11912.9|11916.6|11913.6|11906.5|11903.5|0
1743151200000|2025-03-28 08:40:00|11915.6|11912.6|11914.4|11911.4|11915.7|11912.7|11907.2|11904.2|0
1743151500000|2025-03-28 08:45:00|11914.3|11911.3|11921.2|11918.2|11921.5|11918.5|11908.2|11905.2|0
1743151800000|2025-03-28 08:50:00|11921|11918|11921.4|11918.4|11922.5|11919.5|11918.9|11915.9|0
1743152100000|2025-03-28 08:55:00|11921|11918|11919.6|11916.6|11924|11921|11919.6|11916.6|0
1743152400000|2025-03-28 09:00:00|11920.1|11917.1|11924|11921|11924.3|11921.3|11916.5|11913.5|0
1743152700000|2025-03-28 09:05:00|11923.8|11920.8|11921.1|11918.1|11924.3|11921.3|11919.7|11916.7|0
1743153000000|2025-03-28 09:10:00|11921.2|11918.2|11925.8|11922.8|11925.8|11922.8|11913.9|11910.9|0
1743153300000|2025-03-28 09:15:00|11925.6|11922.6|11924|11921|11925.6|11922.6|11916.3|11913.3|0
1743153600000|2025-03-28 09:20:00|11924.1|11921.1|11919.2|11916.2|11924.4|11921.4|11916.6|11913.6|0
1743153900000|2025-03-28 09:25:00|11919.1|11916.1|11921.1|11918.1|11921.9|11918.9|11918.3|11915.3|0
1743154200000|2025-03-28 09:30:00|11921.4|11918.4|11922|11919|11922.3|11919.3|11918.5|11915.5|0
1743154500000|2025-03-28 09:35:00|11922.5|11919.5|11920.1|11917.1|11923.7|11920.7|11919.2|11916.2|0
1743154800000|2025-03-28 09:40:00|11919.8|11916.8|11920.5|11917.5|11922.8|11919.8|11919.4|11916.4|0
1743155100000|2025-03-28 09:45:00|11920.3|11917.3|11915.8|11912.8|11920.3|11917.3|11915.5|11912.5|0
1743155400000|2025-03-28 09:50:00|11915.9|11912.9|11912.1|11909.1|11916.1|11913.1|11911.6|11908.6|0
1743155700000|2025-03-28 09:55:00|11912.4|11909.4|11913.2|11910.2|11913.8|11910.8|11911.1|11908.1|0
1743156000000|2025-03-28 10:00:00|11913.5|11910.5|11914.6|11911.6|11915.4|11912.4|11913.1|11910.1|0
1743156300000|2025-03-28 10:05:00|11914.4|11911.4|11919.1|11916.1|11920.4|11917.4|11913.8|11910.8|0
1743156600000|2025-03-28 10:10:00|11919|11916|11925.5|11922.5|11928.3|11925.3|11918.5|11915.5|0
1743156900000|2025-03-28 10:15:00|11926|11923|11924.9|11921.9|11926.5|11923.5|11924.1|11921.1|0
1743157200000|2025-03-28 10:20:00|11925|11922|11930.5|11927.5|11930.6|11927.6|11924.6|11921.6|0
1743157500000|2025-03-28 10:25:00|11929.9|11926.9|11933.1|11930.1|11933.6|11930.6|11929.4|11926.4|0
1743157800000|2025-03-28 10:30:00|11933.2|11930.2|11942.5|11939.5|11943.4|11940.4|11932.2|11929.2|0
1743158100000|2025-03-28 10:35:00|11942.6|11939.6|11945.9|11942.9|11946.5|11943.5|11942.3|11939.3|0
1743158400000|2025-03-28 10:40:00|11946.3|11943.3|11947|11944|11950.1|11947.1|11945.5|11942.5|0
1743158700000|2025-03-28 10:45:00|11946.9|11943.9|11949.8|11946.8|11952.4|11949.4|11943.6|11940.6|0
1743159000000|2025-03-28 10:50:00|11949.7|11946.7|11942.1|11939.1|11951.5|11948.5|11940.9|11937.9|0
1743159300000|2025-03-28 10:55:00|11942|11939|11943|11940|11944.8|11941.8|11940.1|11937.1|0
1743159600000|2025-03-28 11:00:00|11935.7|11932.7|11936.8|11933.8|11950.1|11947.1|11935.7|11932.7|0
1743159900000|2025-03-28 11:05:00|11936.3|11933.3|11934.8|11931.8|11936.3|11933.3|11933.4|11930.4|0
1743160200000|2025-03-28 11:10:00|11935|11932|11932.8|11929.8|11935.5|11932.5|11932.1|11929.1|0
1743160500000|2025-03-28 11:15:00|11932.7|11929.7|11938.6|11935.6|11939.7|11936.7|11931.3|11928.3|0
1743160800000|2025-03-28 11:20:00|11938.9|11935.9|11943.6|11940.6|11944.2|11941.2|11938.1|11935.1|0
1743161100000|2025-03-28 11:25:00|11943.5|11940.5|11943.6|11940.6|11949.2|11946.2|11942.9|11939.9|0
1743161400000|2025-03-28 11:30:00|11941.6|11938.6|11928.5|11925.5|11941.6|11938.6|11923.1|11920.1|0
1743161700000|2025-03-28 11:35:00|11928.2|11925.2|11930.1|11927.1|11930.9|11927.9|11925.2|11922.2|0
1743162000000|2025-03-28 11:40:00|11930|11927|11932.8|11929.8|11934.8|11931.8|11929.2|11926.2|0
1743162300000|2025-03-28 11:45:00|11932.9|11929.9|11936.4|11933.4|11938.1|11935.1|11932.3|11929.3|0
1743162600000|2025-03-28 11:50:00|11935.9|11932.9|11936.9|11933.9|11937.4|11934.4|11934.7|11931.7|0
1743162900000|2025-03-28 11:55:00|11937|11934|11940.4|11937.4|11941.2|11938.2|11936.4|11933.4|0
1743163200000|2025-03-28 12:00:00|11938.7|11935.7|11939.4|11936.4|11944.1|11941.1|11938|11935|0
1743163500000|2025-03-28 12:05:00|11939.2|11936.2|11937.8|11934.8|11939.2|11936.2|11936.5|11933.5|0
1743163800000|2025-03-28 12:10:00|11938.9|11935.9|11933.4|11930.4|11939.4|11936.4|11933.1|11930.1|0
1743164100000|2025-03-28 12:15:00|11933.2|11930.2|11936.5|11933.5|11940.1|11937.1|11932.7|11929.7|0
1743164400000|2025-03-28 12:20:00|11936.6|11933.6|11942|11939|11944.1|11941.1|11936.4|11933.4|0
1743164700000|2025-03-28 12:25:00|11942.1|11939.1|11936.6|11933.6|11942.1|11939.1|11936.1|11933.1|0
1743165000000|2025-03-28 12:30:00|11932.2|11929.2|11911.7|11908.7|11933.2|11930.2|11910.7|11907.7|0
1743165300000|2025-03-28 12:35:00|11911.5|11908.5|11895.9|11892.9|11915.7|11912.7|11895.1|11892.1|0
1743165600000|2025-03-28 12:40:00|11895.1|11892.1|11893.7|11890.7|11896.9|11893.9|11887.5|11884.5|0
1743165900000|2025-03-28 12:45:00|11893.8|11890.8|11892.7|11889.7|11895.3|11892.3|11879.6|11876.6|0
1743166200000|2025-03-28 12:50:00|11892.6|11889.6|11892.1|11889.1|11896.2|11893.2|11889.7|11886.7|0
1743166500000|2025-03-28 12:55:00|11892|11889|11884.9|11881.9|11894.5|11891.5|11884.6|11881.6|0
1743166800000|2025-03-28 13:00:00|11883.4|11880.4|11865.9|11862.9|11883.4|11880.4|11865.7|11862.7|0
1743167100000|2025-03-28 13:05:00|11866.2|11863.2|11891.1|11888.1|11893.3|11890.3|11863.9|11860.9|0
1743167400000|2025-03-28 13:10:00|11891.2|11888.2|11906.7|11903.7|11906.7|11903.7|11887.4|11884.4|0
1743167700000|2025-03-28 13:15:00|11906.9|11903.9|11919.7|11916.7|11919.9|11916.9|11906.9|11903.9|0
1743168000000|2025-03-28 13:20:00|11919.3|11916.3|11920.4|11917.4|11921.7|11918.7|11914.3|11911.3|0
1743168300000|2025-03-28 13:25:00|11897.3|11894.3|11884|11881|11907.5|11904.5|11875.2|11872.2|0
1743168600000|2025-03-28 13:30:00|11891|11888|11870.8|11869|11891.4|11889.6|11846.8|11845|0
1743168900000|2025-03-28 13:35:00|11871.2|11869.4|11909.8|11908|11913.6|11911.8|11870.8|11869|0
1743169200000|2025-03-28 13:40:00|11908.4|11906.6|11888.1|11886.3|11930.6|11928.8|11887.7|11885.9|0
1743169500000|2025-03-28 13:45:00|11886.5|11884.7|11912.4|11910.6|11913.8|11912|11880|11878.2|0
1743169800000|2025-03-28 13:50:00|11911.6|11909.8|11870.8|11869|11920.1|11918.3|11856.3|11854.5|0
1743170100000|2025-03-28 13:55:00|11870.6|11868.8|11857.6|11855.8|11872.2|11870.4|11852.4|11850.6|0
1743170400000|2025-03-28 14:00:00|11850|11848.2|11848.4|11846.6|11878.4|11876.6|11836.4|11834.6|0
1743170700000|2025-03-28 14:05:00|11847.6|11845.8|11780.9|11779.1|11850.2|11848.4|11774.4|11772.6|0
1743171000000|2025-03-28 14:10:00|11781.5|11779.7|11758.3|11756.5|11788.3|11786.5|11750.4|11748.6|0
1743171300000|2025-03-28 14:15:00|11757.5|11755.7|11734.6|11732.8|11761|11759.2|11730.6|11728.8|0
1743171600000|2025-03-28 14:20:00|11734.8|11733|11726.6|11724.8|11743.3|11741.5|11721.8|11720|0
1743171900000|2025-03-28 14:25:00|11725.9|11724.1|11689.3|11687.5|11726.7|11724.9|11686|11684.2|0
1743172200000|2025-03-28 14:30:00|11689.1|11687.3|11680.2|11678.4|11703.1|11701.3|11670.7|11668.9|0
1743172500000|2025-03-28 14:35:00|11680.1|11678.3|11694|11692.2|11694.5|11692.7|11657.5|11655.7|0
1743172800000|2025-03-28 14:40:00|11693.2|11691.4|11706.6|11704.8|11706.8|11705|11681.4|11679.6|0
1743173100000|2025-03-28 14:45:00|11703.3|11701.5|11685.8|11684|11712.4|11710.6|11683.4|11681.6|0
1743173400000|2025-03-28 14:50:00|11685.2|11683.4|11681.1|11679.3|11698|11696.2|11679.8|11678|0
1743173700000|2025-03-28 14:55:00|11680.7|11678.9|11661.4|11659.6|11680.7|11678.9|11652.5|11650.7|0
1743174000000|2025-03-28 15:00:00|11662.2|11660.4|11630.8|11629|11663.8|11662|11627.5|11625.7|0
1743174300000|2025-03-28 15:05:00|11630.5|11628.7|11638.3|11636.5|11639.9|11638.1|11621.8|11620|0
1743174600000|2025-03-28 15:10:00|11638.2|11636.4|11664.4|11662.6|11669.8|11668|11638.2|11636.4|0
1743174900000|2025-03-28 15:15:00|11663.8|11662|11654.1|11652.3|11672.9|11671.1|11652.4|11650.6|0
1743175200000|2025-03-28 15:20:00|11653.8|11652|11630.2|11628.4|11656.7|11654.9|11627.1|11625.3|0
1743175500000|2025-03-28 15:25:00|11630.3|11628.5|11655.8|11654|11659.3|11657.5|11630.3|11628.5|0
1743175800000|2025-03-28 15:30:00|11655.6|11653.8|11673.1|11671.3|11675.1|11673.3|11650.8|11649|0
1743176100000|2025-03-28 15:35:00|11673.4|11671.6|11672|11670.2|11680.8|11679|11669.4|11667.6|0
1743176400000|2025-03-28 15:40:00|11671.3|11669.5|11658.3|11656.5|11676|11674.2|11644.6|11642.8|0
1743176700000|2025-03-28 15:45:00|11658.4|11656.6|11659.8|11658|11660.8|11659|11647.3|11645.5|0
1743177000000|2025-03-28 15:50:00|11658.9|11657.1|11628.3|11626.5|11659.4|11657.6|11628.2|11626.4|0
1743177300000|2025-03-28 15:55:00|11628.4|11626.6|11608.7|11606.9|11629.6|11627.8|11608.7|11606.9|0
1743177600000|2025-03-28 16:00:00|11607.9|11606.1|11627|11625.2|11627|11625.2|11607.9|11606.1|0
1743177900000|2025-03-28 16:05:00|11626.9|11625.1|11617.8|11616|11636.2|11634.4|11616.9|11615.1|0
1743178200000|2025-03-28 16:10:00|11617.9|11616.1|11612.1|11610.3|11631|11629.2|11612|11610.2|0
1743178500000|2025-03-28 16:15:00|11611.8|11610|11574.9|11573.1|11613.7|11611.9|11574.4|11572.6|0
1743178800000|2025-03-28 16:20:00|11574.8|11573|11572.5|11570.7|11579|11577.2|11564|11562.2|0
1743179100000|2025-03-28 16:25:00|11572.1|11570.3|11580.5|11578.7|11584|11582.2|11567.2|11565.4|0
1743179400000|2025-03-28 16:30:00|11580.2|11578.4|11595.1|11593.3|11598.3|11596.5|11579.6|11577.8|0
1743179700000|2025-03-28 16:35:00|11595.2|11593.4|11581.7|11579.9|11598.6|11596.8|11581.4|11579.6|0
1743180000000|2025-03-28 16:40:00|11581|11579.2|11577.9|11576.1|11595.8|11594|11577.8|11576|0
1743180300000|2025-03-28 16:45:00|11577.8|11576|11586|11584.2|11592.5|11590.7|11576.1|11574.3|0
1743180600000|2025-03-28 16:50:00|11585.7|11583.9|11589.6|11587.8|11594.2|11592.4|11580.8|11579|0
1743180900000|2025-03-28 16:55:00|11589.3|11587.5|11565.7|11563.9|11589.4|11587.6|11564.5|11562.7|0
1743181200000|2025-03-28 17:00:00|11565|11563.2|11562.6|11560.8|11565.5|11563.7|11550.9|11549.1|0
1743181500000|2025-03-28 17:05:00|11562|11560.2|11544.2|11542.4|11562.6|11560.8|11544.1|11542.3|0
1743181800000|2025-03-28 17:10:00|11544.5|11542.7|11548.9|11547.1|11554.1|11552.3|11541|11539.2|0
1743182100000|2025-03-28 17:15:00|11549.1|11547.3|11566.9|11565.1|11574.5|11572.7|11544.8|11543|0
1743182400000|2025-03-28 17:20:00|11566.8|11565|11557|11555.2|11568.5|11566.7|11557|11555.2|0
1743182700000|2025-03-28 17:25:00|11556.5|11554.7|11545.1|11543.3|11556.7|11554.9|11538.5|11536.7|0
1743183000000|2025-03-28 17:30:00|11545|11543.2|11544.9|11543.1|11550.7|11548.9|11538.1|11536.3|0
1743183300000|2025-03-28 17:35:00|11545.4|11543.6|11550.9|11549.1|11551|11549.2|11537.1|11535.3|0
1743183600000|2025-03-28 17:40:00|11551.3|11549.5|11548.9|11547.1|11557.8|11556|11545.1|11543.3|0
1743183900000|2025-03-28 17:45:00|11546.8|11545|11546.6|11544.8|11561.8|11560|11544.7|11542.9|0
1743184200000|2025-03-28 17:50:00|11546.3|11544.5|11540.8|11539|11547.3|11545.5|11539.8|11538|0
1743184500000|2025-03-28 17:55:00|11540.2|11538.4|11560.1|11558.3|11560.4|11558.6|11540|11538.2|0
1743184800000|2025-03-28 18:00:00|11558.8|11557|11555.5|11553.7|11565|11563.2|11551.8|11550|0
1743185100000|2025-03-28 18:05:00|11554.8|11553|11575.3|11573.5|11575.9|11574.1|11554.8|11553|0
1743185400000|2025-03-28 18:10:00|11575.6|11573.8|11581.1|11579.3|11597.2|11595.4|11571.8|11570|0
1743185700000|2025-03-28 18:15:00|11581.3|11579.5|11580.1|11578.3|11590.4|11588.6|11572.1|11570.3|0
1743186000000|2025-03-28 18:20:00|11580.5|11578.7|11567.1|11565.3|11582.7|11580.9|11566.1|11564.3|0
1743186300000|2025-03-28 18:25:00|11566.8|11565|11572.9|11571.1|11577.1|11575.3|11566|11564.2|0
1743186600000|2025-03-28 18:30:00|11572.5|11570.7|11579.2|11577.4|11580.8|11579|11569.6|11567.8|0
1743186900000|2025-03-28 18:35:00|11579.1|11577.3|11563.2|11561.4|11580.9|11579.1|11563|11561.2|0
1743187200000|2025-03-28 18:40:00|11562.9|11561.1|11562.6|11560.8|11564.3|11562.5|11560.2|11558.4|0
1743187500000|2025-03-28 18:45:00|11561.8|11560|11549|11547.2|11564.5|11562.7|11547.2|11545.4|0
1743187800000|2025-03-28 18:50:00|11548.8|11547|11560.4|11558.6|11562.2|11560.4|11547.4|11545.6|0
1743188100000|2025-03-28 18:55:00|11560.2|11558.4|11571.1|11569.3|11571.4|11569.6|11558.7|11556.9|0
1743188400000|2025-03-28 19:00:00|11570.1|11568.3|11569.9|11568.1|11574.3|11572.5|11564.8|11563|0
1743188700000|2025-03-28 19:05:00|11569.8|11568|11574.9|11573.1|11583.7|11581.9|11569.8|11568|0
1743189000000|2025-03-28 19:10:00|11575.5|11573.7|11564.3|11562.5|11575.8|11574|11557|11555.2|0
1743189300000|2025-03-28 19:15:00|11564.4|11562.6|11568.6|11566.8|11571|11569.2|11551.9|11550.1|0
1743189600000|2025-03-28 19:20:00|11568.2|11566.4|11560.9|11559.1|11570.5|11568.7|11552.6|11550.8|0
1743189900000|2025-03-28 19:25:00|11560.8|11559|11553.8|11552|11562.3|11560.5|11549.8|11548|0
1743190200000|2025-03-28 19:30:00|11554|11552.2|11529.2|11527.4|11560.3|11558.5|11529.1|11527.3|0
1743190500000|2025-03-28 19:35:00|11529.3|11527.5|11544.8|11543|11544.8|11543|11525.7|11523.9|0
1743190800000|2025-03-28 19:40:00|11544.9|11543.1|11540.1|11538.3|11546.1|11544.3|11532.7|11530.9|0
1743191100000|2025-03-28 19:45:00|11541.2|11539.4|11548.6|11546.8|11549.3|11547.5|11532|11530.2|0
1743191400000|2025-03-28 19:50:00|11551.8|11550|11570.3|11568.5|11571.6|11569.8|11532|11530.2|0
1743191700000|2025-03-28 19:55:00|11570.4|11568.6|11566.4|11564.6|11579.3|11577.5|11563|11561.2|0
1743192000000|2025-03-28 20:00:00|11566.9|11563.9|11547.3|11544.3|11568.8|11565.8|11546.7|11543.7|0
1743192300000|2025-03-28 20:05:00|11547.6|11544.6|11537.3|11534.3|11547.6|11544.6|11537.3|11534.3|0
1743192600000|2025-03-28 20:10:00|11537.2|11534.2|11535.8|11532.8|11538.9|11535.9|11533.3|11530.3|0
1743192900000|2025-03-28 20:15:00|11535.9|11532.9|11528.3|11525.3|11536.8|11533.8|11525|11522|0
1743193200000|2025-03-28 20:20:00|11527.4|11524.4|11536.4|11533.4|11536.4|11533.4|11527.3|11524.3|0
1743193500000|2025-03-28 20:25:00|11536.7|11533.7|11533.4|11530.4|11537.5|11534.5|11530|11527|0
1743193800000|2025-03-28 20:30:00|11533.3|11530.3|11535.5|11532.5|11536.1|11533.1|11532.3|11529.3|0
1743194100000|2025-03-28 20:35:00|11535.4|11532.4|11532.3|11529.3|11535.7|11532.7|11531.7|11528.7|0
1743194400000|2025-03-28 20:40:00|11532.2|11529.2|11533.4|11530.4|11534.5|11531.5|11531.7|11528.7|0
1743194700000|2025-03-28 20:45:00|11533.5|11530.5|11533.4|11530.4|11534.2|11531.2|11532.8|11529.8|0
1743195000000|2025-03-28 20:50:00|11532.8|11529.8|11528.7|11525.7|11533.3|11530.3|11528.5|11525.5|0
1743195300000|2025-03-28 20:55:00|11528.6|11525.6|11527.9|11524.9|11531|11528|11525.6|11522.6|0
1743372000000|2025-03-30 22:00:00|11474.9|11469.9|11484.9|11479.9|11487|11482|11471.3|11466.3|0
1743372300000|2025-03-30 22:05:00|11485.8|11480.8|11478.6|11473.6|11491.8|11486.8|11478.3|11473.3|0
1743372600000|2025-03-30 22:10:00|11479.6|11474.6|11483.2|11478.2|11493.4|11488.4|11478.4|11473.4|0
1743372900000|2025-03-30 22:15:00|11482.8|11477.8|11490|11485|11494.2|11489.2|11481|11476|0
1743373200000|2025-03-30 22:20:00|11490.3|11485.3|11486.6|11481.6|11493|11488|11482.7|11477.7|0
1743373500000|2025-03-30 22:25:00|11486.3|11481.3|11486.7|11481.7|11490.1|11485.1|11481.6|11476.6|0
1743373800000|2025-03-30 22:30:00|11486.5|11481.5|11484.3|11479.3|11490.6|11485.6|11480.9|11475.9|0
1743374100000|2025-03-30 22:35:00|11484.5|11479.5|11488.3|11483.3|11490.3|11485.3|11484|11479|0
1743374400000|2025-03-30 22:40:00|11488.5|11483.5|11498.5|11493.5|11501.5|11496.5|11488.5|11483.5|0
1743374700000|2025-03-30 22:45:00|11498.6|11493.6|11497.3|11492.3|11499.9|11494.9|11495.8|11490.8|0
1743375000000|2025-03-30 22:50:00|11497.7|11492.7|11496.4|11491.4|11498.1|11493.1|11493.6|11488.6|0
1743375300000|2025-03-30 22:55:00|11496.3|11491.3|11495.3|11490.3|11496.3|11491.3|11488.6|11483.6|0
1743375600000|2025-03-30 23:00:00|11495.4|11490.4|11489.8|11484.8|11495.7|11490.7|11486.7|11481.7|0
1743375900000|2025-03-30 23:05:00|11489.9|11484.9|11484.8|11479.8|11489.9|11484.9|11482.9|11477.9|0
1743376200000|2025-03-30 23:10:00|11484.6|11479.6|11478.1|11473.1|11488.3|11483.3|11478.1|11473.1|0
1743376500000|2025-03-30 23:15:00|11477.7|11472.7|11477.8|11472.8|11483.6|11478.6|11475.8|11470.8|0
1743376800000|2025-03-30 23:20:00|11477.9|11472.9|11449.5|11444.5|11477.9|11472.9|11443.3|11438.3|0
1743377100000|2025-03-30 23:25:00|11449.9|11444.9|11442.3|11437.3|11474|11469|11438.4|11433.4|0
1743377400000|2025-03-30 23:30:00|11442.5|11437.5|11456.1|11451.1|11460.7|11455.7|11434.9|11429.9|0
1743377700000|2025-03-30 23:35:00|11456|11451|11458.2|11453.2|11460.6|11455.6|11445.1|11440.1|0
1743378000000|2025-03-30 23:40:00|11458.1|11453.1|11461.5|11456.5|11469.5|11464.5|11457.2|11452.2|0
1743378300000|2025-03-30 23:45:00|11460.2|11455.2|11452.3|11447.3|11465.9|11460.9|11451.9|11446.9|0
1743378600000|2025-03-30 23:50:00|11452.4|11447.4|11448.8|11443.8|11460|11455|11448.1|11443.1|0
1743378900000|2025-03-30 23:55:00|11448.7|11443.7|11460.6|11455.6|11463.5|11458.5|11448.7|11443.7|0
1743379200000|2025-03-31 00:00:00|11459.9|11454.9|11434.2|11429.2|11462.6|11457.6|11430.4|11425.4|0
1743379500000|2025-03-31 00:05:00|11434.3|11429.3|11430.3|11425.3|11440.2|11435.2|11426.7|11421.7|0
1743379800000|2025-03-31 00:10:00|11430.1|11425.1|11421|11416|11432.4|11427.4|11415.5|11410.5|0
1743380100000|2025-03-31 00:15:00|11420.9|11415.9|11405.7|11400.7|11421.6|11416.6|11401.2|11396.2|0
1743380400000|2025-03-31 00:20:00|11405.8|11400.8|11412.7|11407.7|11413.5|11408.5|11398|11393|0
1743380700000|2025-03-31 00:25:00|11412.8|11407.8|11414.2|11409.2|11420.7|11415.7|11409.5|11404.5|0
1743381000000|2025-03-31 00:30:00|11414.4|11409.4|11411|11406|11416.8|11411.8|11407.8|11402.8|0
1743381300000|2025-03-31 00:35:00|11410.7|11405.7|11417.8|11412.8|11418.8|11413.8|11400.2|11395.2|0
1743381600000|2025-03-31 00:40:00|11417.9|11412.9|11415.3|11410.3|11421.5|11416.5|11413.9|11408.9|0
1743381900000|2025-03-31 00:45:00|11415.2|11410.2|11420|11415|11424.5|11419.5|11412.7|11407.7|0
1743382200000|2025-03-31 00:50:00|11420.4|11415.4|11428.2|11423.2|11430.4|11425.4|11420.4|11415.4|0
1743382500000|2025-03-31 00:55:00|11427.9|11422.9|11430.9|11425.9|11431|11426|11425.7|11420.7|0
1743382800000|2025-03-31 01:00:00|11431.4|11426.4|11449|11444|11450.3|11445.3|11430.3|11425.3|0
1743383100000|2025-03-31 01:05:00|11448.9|11443.9|11446|11441|11449.6|11444.6|11443.3|11438.3|0
1743383400000|2025-03-31 01:10:00|11446.1|11441.1|11447.5|11442.5|11450.1|11445.1|11444.7|11439.7|0
1743383700000|2025-03-31 01:15:00|11447.6|11442.6|11453|11448|11454.8|11449.8|11444|11439|0
1743384000000|2025-03-31 01:20:00|11453.3|11448.3|11466.7|11461.7|11468.9|11463.9|11448.2|11443.2|0
1743384300000|2025-03-31 01:25:00|11466.6|11461.6|11466.4|11461.4|11469|11464|11461.7|11456.7|0
1743384600000|2025-03-31 01:30:00|11466.8|11461.8|11456.2|11451.2|11468.4|11463.4|11453|11448|0
1743384900000|2025-03-31 01:35:00|11456.4|11451.4|11446.3|11441.3|11456.8|11451.8|11443.9|11438.9|0
1743385200000|2025-03-31 01:40:00|11446.6|11441.6|11447.6|11442.6|11454.8|11449.8|11444.7|11439.7|0
1743385500000|2025-03-31 01:45:00|11447.7|11442.7|11454.8|11449.8|11455.2|11450.2|11444.7|11439.7|0
1743385800000|2025-03-31 01:50:00|11454.5|11449.5|11451.3|11446.3|11458.3|11453.3|11448.4|11443.4|0
1743386100000|2025-03-31 01:55:00|11451.2|11446.2|11450|11445|11452.6|11447.6|11446.3|11441.3|0
1743386400000|2025-03-31 02:00:00|11449.9|11444.9|11438.5|11433.5|11449.9|11444.9|11434.7|11429.7|0
1743386700000|2025-03-31 02:05:00|11438.3|11433.3|11434.1|11429.1|11439|11434|11429.1|11424.1|0
1743387000000|2025-03-31 02:10:00|11434|11429|11443.8|11438.8|11444|11439|11433.8|11428.8|0
1743387300000|2025-03-31 02:15:00|11443.7|11438.7|11452.4|11447.4|11458|11453|11443.5|11438.5|0
1743387600000|2025-03-31 02:20:00|11452.3|11447.3|11444.2|11439.2|11452.4|11447.4|11442.9|11437.9|0
1743387900000|2025-03-31 02:25:00|11444|11439|11444.9|11439.9|11448.6|11443.6|11442.6|11437.6|0
1743388200000|2025-03-31 02:30:00|11444.8|11439.8|11440.4|11435.4|11445.6|11440.6|11439.7|11434.7|0
1743388500000|2025-03-31 02:35:00|11440.6|11435.6|11438.8|11433.8|11442.2|11437.2|11438|11433|0
1743388800000|2025-03-31 02:40:00|11438.9|11433.9|11443.5|11438.5|11445.1|11440.1|11438|11433|0
1743389100000|2025-03-31 02:45:00|11443.4|11438.4|11442.9|11437.9|11445.7|11440.7|11440|11435|0
1743389400000|2025-03-31 02:50:00|11442.8|11437.8|11437.4|11432.4|11443.1|11438.1|11435.8|11430.8|0
1743389700000|2025-03-31 02:55:00|11437.2|11432.2|11440|11435|11440.6|11435.6|11435.2|11430.2|0
1743390000000|2025-03-31 03:00:00|11440.1|11435.1|11434.9|11429.9|11443.5|11438.5|11433.2|11428.2|0
1743390300000|2025-03-31 03:05:00|11435|11430|11425.2|11420.2|11436|11431|11423.7|11418.7|0
1743390600000|2025-03-31 03:10:00|11425.3|11420.3|11416.7|11411.7|11426.1|11421.1|11416.7|11411.7|0
1743390900000|2025-03-31 03:15:00|11416.8|11411.8|11415.8|11410.8|11419.7|11414.7|11409.7|11404.7|0
1743391200000|2025-03-31 03:20:00|11415.9|11410.9|11421.3|11416.3|11421.4|11416.4|11415.2|11410.2|0
1743391500000|2025-03-31 03:25:00|11421.2|11416.2|11426.1|11421.1|11427.2|11422.2|11420.9|11415.9|0
1743391800000|2025-03-31 03:30:00|11425.9|11420.9|11420.6|11415.6|11426.9|11421.9|11417.4|11412.4|0
1743392100000|2025-03-31 03:35:00|11421.5|11416.5|11416.9|11411.9|11421.9|11416.9|11412.5|11407.5|0
1743392400000|2025-03-31 03:40:00|11417.1|11412.1|11419.5|11414.5|11421.1|11416.1|11415|11410|0
1743392700000|2025-03-31 03:45:00|11419.2|11414.2|11416.3|11411.3|11422.5|11417.5|11415.1|11410.1|0
1743393000000|2025-03-31 03:50:00|11416.2|11411.2|11419.3|11414.3|11421.7|11416.7|11415.6|11410.6|0
1743393300000|2025-03-31 03:55:00|11419.5|11414.5|11422.6|11417.6|11422.7|11417.7|11417|11412|0
1743393600000|2025-03-31 04:00:00|11422.5|11417.5|11419.9|11414.9|11422.9|11417.9|11416.7|11411.7|0
1743393900000|2025-03-31 04:05:00|11420.1|11415.1|11418.4|11413.4|11422.6|11417.6|11415.9|11410.9|0
1743394200000|2025-03-31 04:10:00|11418.3|11413.3|11417.7|11412.7|11418.4|11413.4|11413.7|11408.7|0
1743394500000|2025-03-31 04:15:00|11417.6|11412.6|11413.4|11408.4|11418.2|11413.2|11410.8|11405.8|0
1743394800000|2025-03-31 04:20:00|11413.5|11408.5|11413.9|11408.9|11417.2|11412.2|11410.7|11405.7|0
1743395100000|2025-03-31 04:25:00|11413.8|11408.8|11424.4|11419.4|11425|11420|11411.3|11406.3|0
1743395400000|2025-03-31 04:30:00|11424.3|11419.3|11430.7|11425.7|11430.7|11425.7|11422.3|11417.3|0
1743395700000|2025-03-31 04:35:00|11430.9|11425.9|11442.7|11437.7|11445.9|11440.9|11430.5|11425.5|0
1743396000000|2025-03-31 04:40:00|11442.6|11437.6|11440.4|11435.4|11443.4|11438.4|11435.3|11430.3|0
1743396300000|2025-03-31 04:45:00|11440.5|11435.5|11439.4|11434.4|11442|11437|11437.6|11432.6|0
1743396600000|2025-03-31 04:50:00|11439.5|11434.5|11437.2|11432.2|11440.4|11435.4|11435.3|11430.3|0
1743396900000|2025-03-31 04:55:00|11437.1|11432.1|11440.6|11435.6|11441.1|11436.1|11436.6|11431.6|0
1743397200000|2025-03-31 05:00:00|11440.5|11435.5|11443.3|11438.3|11444.9|11439.9|11435|11430|0
1743397500000|2025-03-31 05:05:00|11443.4|11438.4|11447.5|11442.5|11451.1|11446.1|11443.1|11438.1|0
1743397800000|2025-03-31 05:10:00|11447.7|11442.7|11450.6|11445.6|11454.8|11449.8|11445.6|11440.6|0
1743398100000|2025-03-31 05:15:00|11450.5|11445.5|11453.2|11448.2|11453.3|11448.3|11446.7|11441.7|0
1743398400000|2025-03-31 05:20:00|11453.3|11448.3|11456.6|11451.6|11460.2|11455.2|11452.5|11447.5|0
1743398700000|2025-03-31 05:25:00|11456.4|11451.4|11449.5|11444.5|11457.4|11452.4|11447.7|11442.7|0
1743399000000|2025-03-31 05:30:00|11449.7|11444.7|11447|11442|11450.9|11445.9|11445.9|11440.9|0
1743399300000|2025-03-31 05:35:00|11446.9|11441.9|11445.6|11440.6|11448.8|11443.8|11443.3|11438.3|0
1743399600000|2025-03-31 05:40:00|11445.5|11440.5|11441.6|11436.6|11446.5|11441.5|11436.9|11431.9|0
1743399900000|2025-03-31 05:45:00|11441.5|11436.5|11445.3|11440.3|11447.4|11442.4|11440.6|11435.6|0
1743400200000|2025-03-31 05:50:00|11445.5|11440.5|11447.2|11442.2|11450.2|11445.2|11444.5|11439.5|0
1743400500000|2025-03-31 05:55:00|11447.4|11442.4|11446.4|11441.4|11449.9|11444.9|11446.3|11441.3|0
1743400800000|2025-03-31 06:00:00|11445.3|11440.3|11432.9|11427.9|11451.3|11446.3|11429|11424|0
1743401100000|2025-03-31 06:05:00|11433.4|11428.4|11435.5|11430.5|11438.2|11433.2|11424.4|11419.4|0
1743401400000|2025-03-31 06:10:00|11435.8|11430.8|11431.9|11426.9|11440.7|11435.7|11427.2|11422.2|0
1743401700000|2025-03-31 06:15:00|11432|11427|11437.2|11432.2|11443.4|11438.4|11431.5|11426.5|0
1743402000000|2025-03-31 06:20:00|11437.1|11432.1|11444.6|11439.6|11447.3|11442.3|11435.3|11430.3|0
1743402300000|2025-03-31 06:25:00|11444.7|11439.7|11429|11424|11445.4|11440.4|11428.4|11423.4|0
1743402600000|2025-03-31 06:30:00|11429.1|11424.1|11431.5|11426.5|11431.5|11426.5|11424.2|11419.2|0
1743402900000|2025-03-31 06:35:00|11431.2|11426.2|11426.3|11421.3|11431.8|11426.8|11422.5|11417.5|0
1743403200000|2025-03-31 06:40:00|11426.8|11421.8|11428.4|11423.4|11430.5|11425.5|11423.7|11418.7|0
1743403500000|2025-03-31 06:45:00|11428.5|11423.5|11427.5|11422.5|11431.7|11426.7|11420.4|11415.4|0
1743403800000|2025-03-31 06:50:00|11427.1|11422.1|11427.3|11422.3|11431.2|11426.2|11417.4|11412.4|0
1743404100000|2025-03-31 06:55:00|11427.4|11422.4|11434.3|11429.3|11435.9|11430.9|11427|11422|0
1743404400000|2025-03-31 07:00:00|11434.2|11429.2|11435.4|11430.4|11444.3|11439.3|11430.3|11425.3|0
1743404700000|2025-03-31 07:05:00|11435|11430|11422.9|11417.9|11446.4|11441.4|11420.2|11415.2|0
1743405000000|2025-03-31 07:10:00|11422.6|11417.6|11427.4|11422.4|11433.7|11428.7|11421.2|11416.2|0
1743405300000|2025-03-31 07:15:00|11427.9|11422.9|11432.2|11427.2|11437|11432|11425.9|11420.9|0
1743405600000|2025-03-31 07:20:00|11431.9|11426.9|11446.2|11441.2|11446.2|11441.2|11430.5|11425.5|0
1743405900000|2025-03-31 07:25:00|11446.4|11441.4|11450.1|11445.1|11452.4|11447.4|11438.9|11433.9|0
1743406200000|2025-03-31 07:30:00|11450.5|11445.5|11429|11424|11451.1|11446.1|11427.2|11422.2|0
1743406500000|2025-03-31 07:35:00|11429.4|11424.4|11444.9|11439.9|11450.1|11445.1|11428.8|11423.8|0
1743406800000|2025-03-31 07:40:00|11444.8|11439.8|11453.4|11448.4|11456.6|11451.6|11444|11439|0
1743407100000|2025-03-31 07:45:00|11453.2|11448.2|11455.6|11450.6|11462.3|11457.3|11448.8|11443.8|0
1743407400000|2025-03-31 07:50:00|11455.5|11450.5|11460.7|11455.7|11461.7|11456.7|11453.3|11448.3|0
1743407700000|2025-03-31 07:55:00|11460.8|11455.8|11459.1|11454.1|11461.1|11456.1|11452.6|11447.6|0
1743408000000|2025-03-31 08:00:00|11457.3|11452.3|11412.2|11409.2|11462.8|11457.8|11412.2|11409.2|0
1743408300000|2025-03-31 08:05:00|11412.9|11409.9|11410.3|11407.3|11414|11411|11393.4|11390.4|0
1743408600000|2025-03-31 08:10:00|11410.1|11407.1|11423|11420|11423|11420|11403.5|11400.5|0
1743408900000|2025-03-31 08:15:00|11422.4|11419.4|11410.8|11407.8|11426.5|11423.5|11408.5|11405.5|0
1743409200000|2025-03-31 08:20:00|11408.2|11405.2|11402.1|11399.1|11411.9|11408.9|11400.2|11397.2|0
1743409500000|2025-03-31 08:25:00|11404|11401|11401|11398|11404.5|11401.5|11394.5|11391.5|0
1743409800000|2025-03-31 08:30:00|11400.7|11397.7|11394|11391|11401.8|11398.8|11390.5|11387.5|0
1743410100000|2025-03-31 08:35:00|11392.9|11389.9|11390.3|11387.3|11393.8|11390.8|11380.8|11377.8|0
1743410400000|2025-03-31 08:40:00|11389.1|11386.1|11380.1|11377.1|11392.8|11389.8|11379.8|11376.8|0
1743410700000|2025-03-31 08:45:00|11380|11377|11384.4|11381.4|11388|11385|11377.6|11374.6|0
1743411000000|2025-03-31 08:50:00|11385|11382|11386.8|11383.8|11390.6|11387.6|11382.9|11379.9|0
1743411300000|2025-03-31 08:55:00|11387|11384|11377.6|11374.6|11387.1|11384.1|11375.3|11372.3|0
1743411600000|2025-03-31 09:00:00|11376.9|11373.9|11359.3|11356.3|11377.4|11374.4|11354.3|11351.3|0
1743411900000|2025-03-31 09:05:00|11359.2|11356.2|11348.9|11345.9|11360.3|11357.3|11347|11344|0
1743412200000|2025-03-31 09:10:00|11348.8|11345.8|11345.9|11342.9|11353.8|11350.8|11342.4|11339.4|0
1743412500000|2025-03-31 09:15:00|11346.1|11343.1|11351.9|11348.9|11359.2|11356.2|11346|11343|0
1743412800000|2025-03-31 09:20:00|11351.6|11348.6|11356.5|11353.5|11356.5|11353.5|11348.1|11345.1|0
1743413100000|2025-03-31 09:25:00|11356.6|11353.6|11368|11365|11371.7|11368.7|11355.8|11352.8|0
1743413400000|2025-03-31 09:30:00|11367.6|11364.6|11370.9|11367.9|11375.2|11372.2|11367.6|11364.6|0
1743413700000|2025-03-31 09:35:00|11370.7|11367.7|11365.4|11362.4|11372.9|11369.9|11365.4|11362.4|0
1743414000000|2025-03-31 09:40:00|11366.1|11363.1|11354.6|11351.6|11368.8|11365.8|11354.6|11351.6|0
1743414300000|2025-03-31 09:45:00|11354.7|11351.7|11353.6|11350.6|11361.2|11358.2|11349.2|11346.2|0
1743414600000|2025-03-31 09:50:00|11353.5|11350.5|11351.2|11348.2|11361.6|11358.6|11350.9|11347.9|0
1743414900000|2025-03-31 09:55:00|11351.3|11348.3|11355.6|11352.6|11358.4|11355.4|11350.6|11347.6|0
1743415200000|2025-03-31 10:00:00|11355.4|11352.4|11361.2|11358.2|11366.3|11363.3|11355.4|11352.4|0
1743415500000|2025-03-31 10:05:00|11361.3|11358.3|11357|11354|11362.5|11359.5|11356.3|11353.3|0
1743415800000|2025-03-31 10:10:00|11357.1|11354.1|11354.2|11351.2|11357.3|11354.3|11351.2|11348.2|0
1743416100000|2025-03-31 10:15:00|11354.3|11351.3|11346.9|11343.9|11354.5|11351.5|11344.8|11341.8|0
1743416400000|2025-03-31 10:20:00|11346|11343|11347.1|11344.1|11352.9|11349.9|11345.8|11342.8|0
1743416700000|2025-03-31 10:25:00|11347.2|11344.2|11356.2|11353.2|11356.3|11353.3|11343.8|11340.8|0
1743417000000|2025-03-31 10:30:00|11356.1|11353.1|11360.3|11357.3|11361.1|11358.1|11353.8|11350.8|0
1743417300000|2025-03-31 10:35:00|11360.1|11357.1|11360.1|11357.1|11361.4|11358.4|11357.6|11354.6|0
1743417600000|2025-03-31 10:40:00|11360.3|11357.3|11360.3|11357.3|11361.6|11358.6|11357.3|11354.3|0
1743417900000|2025-03-31 10:45:00|11360|11357|11363.5|11360.5|11369.2|11366.2|11357.5|11354.5|0
1743418200000|2025-03-31 10:50:00|11364|11361|11364|11361|11364.9|11361.9|11358.1|11355.1|0
1743418500000|2025-03-31 10:55:00|11364.1|11361.1|11363.5|11360.5|11365.8|11362.8|11361.3|11358.3|0
1743418800000|2025-03-31 11:00:00|11368.1|11365.1|11356.2|11353.2|11380.2|11377.2|11352.1|11349.1|0
1743419100000|2025-03-31 11:05:00|11355.9|11352.9|11331.9|11328.9|11355.9|11352.9|11331.8|11328.8|0
1743419400000|2025-03-31 11:10:00|11332|11329|11336.1|11333.1|11341.5|11338.5|11329.8|11326.8|0
1743419700000|2025-03-31 11:15:00|11335.9|11332.9|11340.2|11337.2|11347.3|11344.3|11334.5|11331.5|0
1743420000000|2025-03-31 11:20:00|11339.6|11336.6|11328.5|11325.5|11339.6|11336.6|11328.5|11325.5|0
1743420300000|2025-03-31 11:25:00|11328.6|11325.6|11315.2|11312.2|11329|11326|11313.3|11310.3|0
1743420600000|2025-03-31 11:30:00|11314.5|11311.5|11302.3|11299.3|11320.7|11317.7|11300.5|11297.5|0
1743420900000|2025-03-31 11:35:00|11302.2|11299.2|11311.2|11308.2|11315.5|11312.5|11302.2|11299.2|0
1743421200000|2025-03-31 11:40:00|11311.6|11308.6|11311.7|11308.7|11317.2|11314.2|11311.2|11308.2|0
1743421500000|2025-03-31 11:45:00|11311.6|11308.6|11320.4|11317.4|11320.4|11317.4|11309.5|11306.5|0
1743421800000|2025-03-31 11:50:00|11320.3|11317.3|11319.5|11316.5|11323.6|11320.6|11319.2|11316.2|0
1743422100000|2025-03-31 11:55:00|11319.7|11316.7|11325|11322|11326.7|11323.7|11319.6|11316.6|0
1743422400000|2025-03-31 12:00:00|11324.8|11321.8|11328.8|11325.8|11337.9|11334.9|11319.1|11316.1|0
1743422700000|2025-03-31 12:05:00|11329.2|11326.2|11331.1|11328.1|11334.9|11331.9|11328.9|11325.9|0
1743423000000|2025-03-31 12:10:00|11330.4|11327.4|11327.5|11324.5|11330.4|11327.4|11322.1|11319.1|0
1743423300000|2025-03-31 12:15:00|11326.5|11323.5|11324.3|11321.3|11327.1|11324.1|11323.6|11320.6|0
1743423600000|2025-03-31 12:20:00|11324.2|11321.2|11327.5|11324.5|11327.7|11324.7|11323.1|11320.1|0
1743423900000|2025-03-31 12:25:00|11328.3|11325.3|11338.8|11335.8|11346|11343|11328.3|11325.3|0
1743424200000|2025-03-31 12:30:00|11339|11336|11346.4|11343.4|11346.6|11343.6|11331.6|11328.6|0
1743424500000|2025-03-31 12:35:00|11346.5|11343.5|11353|11350|11356.6|11353.6|11345.5|11342.5|0
1743424800000|2025-03-31 12:40:00|11352.9|11349.9|11362.6|11359.6|11362.8|11359.8|11346.7|11343.7|0
1743425100000|2025-03-31 12:45:00|11362.4|11359.4|11364.7|11361.7|11365.3|11362.3|11357|11354|0
1743425400000|2025-03-31 12:50:00|11364.2|11361.2|11365|11362|11369.4|11366.4|11362.4|11359.4|0
1743425700000|2025-03-31 12:55:00|11364.4|11361.4|11372.6|11369.6|11372.6|11369.6|11361.5|11358.5|0
1743426000000|2025-03-31 13:00:00|11372.9|11369.9|11369.4|11366.4|11382.6|11379.6|11365.4|11362.4|0
1743426300000|2025-03-31 13:05:00|11369.3|11366.3|11367.4|11364.4|11369.3|11366.3|11358.9|11355.9|0
1743426600000|2025-03-31 13:10:00|11365.9|11362.9|11359.4|11356.4|11370.5|11367.5|11358.5|11355.5|0
1743426900000|2025-03-31 13:15:00|11359.3|11356.3|11349|11346|11359.3|11356.3|11348.9|11345.9|0
1743427200000|2025-03-31 13:20:00|11348.7|11345.7|11354.1|11351.1|11354.9|11351.9|11345.7|11342.7|0
1743427500000|2025-03-31 13:25:00|11349.7|11346.7|11321|11318|11349.7|11346.7|11312.2|11309.2|0
1743427800000|2025-03-31 13:30:00|11327|11324|11198|11196.2|11351|11349.2|11183.3|11181.5|0
1743428100000|2025-03-31 13:35:00|11197.8|11196|11222.8|11221|11259.6|11257.8|11197.8|11196|0
1743428400000|2025-03-31 13:40:00|11225.2|11223.4|11169.6|11167.8|11225.2|11223.4|11168.4|11166.6|0
1743428700000|2025-03-31 13:45:00|11168|11166.2|11188.8|11187|11194|11192.2|11152.2|11150.4|0
1743429000000|2025-03-31 13:50:00|11188.6|11186.8|11213.3|11211.5|11214.1|11212.3|11173.3|11171.5|0
1743429300000|2025-03-31 13:55:00|11211.2|11209.4|11224.5|11222.7|11246.4|11244.6|11209.9|11208.1|0
1743429600000|2025-03-31 14:00:00|11222.7|11220.9|11251.6|11249.8|11273.9|11272.1|11222|11220.2|0
1743429900000|2025-03-31 14:05:00|11253|11251.2|11286.2|11284.4|11294.1|11292.3|11240.1|11238.3|0
1743430200000|2025-03-31 14:10:00|11285.6|11283.8|11276.1|11274.3|11293.4|11291.6|11259.5|11257.7|0
1743430500000|2025-03-31 14:15:00|11275.2|11273.4|11233.3|11231.5|11281.8|11280|11232.8|11231|0
1743430800000|2025-03-31 14:20:00|11233.6|11231.8|11217|11215.2|11243|11241.2|11205.9|11204.1|0
1743431100000|2025-03-31 14:25:00|11215.9|11214.1|11185.2|11183.4|11215.9|11214.1|11183.2|11181.4|0
1743431400000|2025-03-31 14:30:00|11186.8|11185|11257.5|11255.7|11260.7|11258.9|11186.8|11185|0
1743431700000|2025-03-31 14:35:00|11256.8|11255|11221.3|11219.5|11261.8|11260|11208.8|11207|0
1743432000000|2025-03-31 14:40:00|11221.1|11219.3|11199.1|11197.3|11235.9|11234.1|11195.7|11193.9|0
1743432300000|2025-03-31 14:45:00|11199.6|11197.8|11227.4|11225.6|11227.6|11225.8|11197|11195.2|0
1743432600000|2025-03-31 14:50:00|11226.6|11224.8|11236.8|11235|11239|11237.2|11208.4|11206.6|0
1743432900000|2025-03-31 14:55:00|11238.3|11236.5|11237.8|11236|11241.6|11239.8|11226.6|11224.8|0
1743433200000|2025-03-31 15:00:00|11240.5|11238.7|11249.8|11248|11265.2|11263.4|11240.1|11238.3|0
1743433500000|2025-03-31 15:05:00|11250.1|11248.3|11241.9|11240.1|11270.8|11269|11239.4|11237.6|0
1743433800000|2025-03-31 15:10:00|11241.5|11239.7|11231.6|11229.8|11266.9|11265.1|11231.3|11229.5|0
1743434100000|2025-03-31 15:15:00|11232.8|11231|11258.8|11257|11262.2|11260.4|11228.5|11226.7|0
1743434400000|2025-03-31 15:20:00|11258.2|11256.4|11309.7|11307.9|11311.6|11309.8|11258|11256.2|0
1743434700000|2025-03-31 15:25:00|11309.6|11307.8|11294.4|11292.6|11321.5|11319.7|11292.5|11290.7|0
1743435000000|2025-03-31 15:30:00|11293.9|11292.1|11314|11312.2|11316.5|11314.7|11279|11277.2|0
1743435300000|2025-03-31 15:35:00|11315.7|11313.9|11343.2|11341.4|11348.5|11346.7|11314.3|11312.5|0
1743435600000|2025-03-31 15:40:00|11344|11342.2|11342.1|11340.3|11360.1|11358.3|11334.8|11333|0
1743435900000|2025-03-31 15:45:00|11341.8|11340|11364.5|11362.7|11364.9|11363.1|11341|11339.2|0
1743436200000|2025-03-31 15:50:00|11363.8|11362|11379.9|11378.1|11389.2|11387.4|11360.2|11358.4|0
1743436500000|2025-03-31 15:55:00|11380.6|11378.8|11357.7|11355.9|11382.8|11381|11354.8|11353|0
1743436800000|2025-03-31 16:00:00|11359.6|11357.8|11367.6|11365.8|11375.6|11373.8|11355.9|11354.1|0
1743437100000|2025-03-31 16:05:00|11367.3|11365.5|11341.5|11339.7|11368.8|11367|11340.8|11339|0
1743437400000|2025-03-31 16:10:00|11342.5|11340.7|11335.4|11333.6|11343.6|11341.8|11320.5|11318.7|0
1743437700000|2025-03-31 16:15:00|11336.2|11334.4|11368.5|11366.7|11371|11369.2|11329|11327.2|0
1743438000000|2025-03-31 16:20:00|11369.4|11367.6|11363.4|11361.6|11369.4|11367.6|11352|11350.2|0
1743438300000|2025-03-31 16:25:00|11362.4|11360.6|11405.1|11403.3|11406.4|11404.6|11362.3|11360.5|0
1743438600000|2025-03-31 16:30:00|11402.9|11401.1|11398.1|11396.3|11406.3|11404.5|11384|11382.2|0
1743438900000|2025-03-31 16:35:00|11399.8|11398|11399|11397.2|11404.6|11402.8|11389.9|11388.1|0
1743439200000|2025-03-31 16:40:00|11399.1|11397.3|11382.4|11380.6|11400.9|11399.1|11382|11380.2|0
1743439500000|2025-03-31 16:45:00|11382.8|11381|11384.2|11382.4|11389.9|11388.1|11376|11374.2|0
1743439800000|2025-03-31 16:50:00|11383.6|11381.8|11390.3|11388.5|11393.4|11391.6|11379.6|11377.8|0
1743440100000|2025-03-31 16:55:00|11388.1|11386.3|11354.6|11352.8|11388.1|11386.3|11351.1|11349.3|0
1743440400000|2025-03-31 17:00:00|11353.6|11351.8|11379.3|11377.5|11381.8|11380|11350|11348.2|0
1743440700000|2025-03-31 17:05:00|11379.8|11378|11413.9|11412.1|11414.5|11412.7|11376.7|11374.9|0
1743441000000|2025-03-31 17:10:00|11414.2|11412.4|11413.1|11411.3|11421|11419.2|11408.7|11406.9|0
1743441300000|2025-03-31 17:15:00|11414.6|11412.8|11378.9|11377.1|11414.7|11412.9|11377.5|11375.7|0
1743441600000|2025-03-31 17:20:00|11378.6|11376.8|11380.9|11379.1|11382.7|11380.9|11366.2|11364.4|0
1743441900000|2025-03-31 17:25:00|11380|11378.2|11381.7|11379.9|11386.1|11384.3|11367.4|11365.6|0
1743442200000|2025-03-31 17:30:00|11382.2|11380.4|11379.9|11378.1|11382.2|11380.4|11370.3|11368.5|0
1743442500000|2025-03-31 17:35:00|11379.7|11377.9|11390.9|11389.1|11394.8|11393|11371.5|11369.7|0
1743442800000|2025-03-31 17:40:00|11391.8|11390|11368.1|11366.3|11391.9|11390.1|11367.1|11365.3|0
1743443100000|2025-03-31 17:45:00|11368.3|11366.5|11366.9|11365.1|11369.1|11367.3|11357.6|11355.8|0
1743443400000|2025-03-31 17:50:00|11367.2|11365.4|11389.2|11387.4|11392.1|11390.3|11363.4|11361.6|0
1743443700000|2025-03-31 17:55:00|11389|11387.2|11367.3|11365.5|11389.2|11387.4|11365.6|11363.8|0
1743444000000|2025-03-31 18:00:00|11367.8|11366|11400.9|11399.1|11401.8|11400|11364.6|11362.8|0
1743444300000|2025-03-31 18:05:00|11402.4|11400.6|11432.6|11430.8|11433.7|11431.9|11398.6|11396.8|0
1743444600000|2025-03-31 18:10:00|11432.2|11430.4|11437.3|11435.5|11456.9|11455.1|11432.2|11430.4|0
1743444900000|2025-03-31 18:15:00|11437.5|11435.7|11456.9|11455.1|11456.9|11455.1|11426.8|11425|0
1743445200000|2025-03-31 18:20:00|11457.4|11455.6|11451.1|11449.3|11458.7|11456.9|11442.4|11440.6|0
1743445500000|2025-03-31 18:25:00|11450.1|11448.3|11468.2|11466.4|11470.1|11468.3|11445.4|11443.6|0
1743445800000|2025-03-31 18:30:00|11469.6|11467.8|11477.4|11475.6|11481.9|11480.1|11460.4|11458.6|0
1743446100000|2025-03-31 18:35:00|11475.7|11473.9|11481.2|11479.4|11487.8|11486|11475.5|11473.7|0
1743446400000|2025-03-31 18:40:00|11480.9|11479.1|11478.1|11476.3|11491|11489.2|11475.9|11474.1|0
1743446700000|2025-03-31 18:45:00|11477.5|11475.7|11464.4|11462.6|11479.1|11477.3|11443.2|11441.4|0
1743447000000|2025-03-31 18:50:00|11464|11462.2|11480|11478.2|11488.2|11486.4|11463|11461.2|0
1743447300000|2025-03-31 18:55:00|11477.6|11475.8|11441.7|11439.9|11478.1|11476.3|11441.3|11439.5|0
1743447600000|2025-03-31 19:00:00|11440.8|11439|11463.8|11462|11468.2|11466.4|11440.4|11438.6|0
1743447900000|2025-03-31 19:05:00|11465|11463.2|11469.7|11467.9|11477|11475.2|11463.2|11461.4|0
1743448200000|2025-03-31 19:10:00|11469.8|11468|11488.6|11486.8|11501.6|11499.8|11467.4|11465.6|0
1743448500000|2025-03-31 19:15:00|11487.9|11486.1|11474.5|11472.7|11494|11492.2|11468.6|11466.8|0
1743448800000|2025-03-31 19:20:00|11475.2|11473.4|11486.6|11484.8|11496.5|11494.7|11474.7|11472.9|0
1743449100000|2025-03-31 19:25:00|11486.5|11484.7|11455.2|11453.4|11486.5|11484.7|11448.9|11447.1|0
1743449400000|2025-03-31 19:30:00|11454.4|11452.6|11492.2|11490.4|11492.7|11490.9|11446.5|11444.7|0
1743449700000|2025-03-31 19:35:00|11490.4|11488.6|11492.5|11490.7|11496.3|11494.5|11473.3|11471.5|0
1743450000000|2025-03-31 19:40:00|11493|11491.2|11504.6|11502.8|11530.6|11528.8|11493|11491.2|0
1743450300000|2025-03-31 19:45:00|11502.3|11500.5|11491.4|11489.6|11515.8|11514|11480.2|11478.4|0
1743450600000|2025-03-31 19:50:00|11489.4|11487.6|11531.1|11529.3|11547.6|11545.8|11478.9|11477.1|0
1743450900000|2025-03-31 19:55:00|11526.2|11524.4|11521.2|11519.4|11551.8|11550|11501.2|11499.4|0
1743451200000|2025-03-31 20:00:00|11526.4|11523.4|11481.8|11478.8|11533.8|11530.8|11476.7|11473.7|0
1743451500000|2025-03-31 20:05:00|11482.9|11479.9|11487.8|11484.8|11490.2|11487.2|11481.4|11478.4|0
1743451800000|2025-03-31 20:10:00|11487.4|11484.4|11490.7|11487.7|11494.1|11491.1|11484.1|11481.1|0
1743452100000|2025-03-31 20:15:00|11493.1|11490.1|11495.4|11492.4|11496.2|11493.2|11491.4|11488.4|0
1743452400000|2025-03-31 20:20:00|11495.2|11492.2|11494.1|11491.1|11496.2|11493.2|11493.5|11490.5|0
1743452700000|2025-03-31 20:25:00|11493.6|11490.6|11490.8|11487.8|11494|11491|11488|11485|0
1743453000000|2025-03-31 20:30:00|11490.3|11487.3|11489.9|11486.9|11491.4|11488.4|11488.4|11485.4|0
1743453300000|2025-03-31 20:35:00|11489.8|11486.8|11491.1|11488.1|11491.2|11488.2|11489.4|11486.4|0
1743453600000|2025-03-31 20:40:00|11491.2|11488.2|11504.2|11501.2|11504.2|11501.2|11491|11488|0
1743453900000|2025-03-31 20:45:00|11504|11501|11502.1|11499.1|11504.6|11501.6|11499.9|11496.9|0
1743454200000|2025-03-31 20:50:00|11501.9|11498.9|11500.4|11497.4|11502.4|11499.4|11500.4|11497.4|0
1743454500000|2025-03-31 20:55:00|11500.3|11497.3|11501.5|11498.5|11501.8|11498.8|11498.7|11495.7|0
1743454800000|2025-03-31 21:00:00|11501.6|11498.6|11501.6|11498.6|11504.6|11501.6|11501|11498|0
1743455100000|2025-03-31 21:05:00|11501.7|11498.7|11498|11495|11502.5|11499.5|11498|11495|0
1743455400000|2025-03-31 21:10:00|11497.9|11494.9|11496.2|11493.2|11498.6|11495.6|11494.3|11491.3|0
1743455700000|2025-03-31 21:15:00|11496.1|11493.1|11495.8|11492.8|11497.2|11494.2|11495.6|11492.6|0
1743456000000|2025-03-31 21:20:00|11495.7|11492.7|11494.3|11491.3|11496.2|11493.2|11493.8|11490.8|0
1743456300000|2025-03-31 21:25:00|11495.6|11492.6|11493.9|11490.9|11495.6|11492.6|11492.2|11489.2|0
1743456600000|2025-03-31 21:30:00|11493.2|11490.2|11493.2|11490.2|11493.9|11490.9|11492.2|11489.2|0
1743456900000|2025-03-31 21:35:00|11493.3|11490.3|11495.5|11492.5|11495.5|11492.5|11493|11490|0
1743457200000|2025-03-31 21:40:00|11495.4|11492.4|11493.3|11490.3|11495.9|11492.9|11493.2|11490.2|0
1743457500000|2025-03-31 21:45:00|11493.8|11490.8|11497|11494|11497.9|11494.9|11493.7|11490.7|0
1743457800000|2025-03-31 21:50:00|11496.6|11493.6|11497|11494|11497.7|11494.7|11495.7|11492.7|0
1743458100000|2025-03-31 21:55:00|11496.7|11493.7|11496.9|11493.9|11497.3|11494.3|11496.4|11493.4|0
1743458400000|2025-03-31 22:00:00|11496.8|11493.8|11493.3|11490.3|11496.8|11493.8|11493.3|11490.3|0
1743458700000|2025-03-31 22:05:00|11493.4|11490.4|11469.2|11466.2|11493.5|11490.5|11469.2|11466.2|0
1743459000000|2025-03-31 22:10:00|11469|11466|11454.5|11451.5|11469.2|11466.2|11453.7|11450.7|0
1743459300000|2025-03-31 22:15:00|11454.2|11451.2|11452.2|11449.2|11455.2|11452.2|11450.2|11447.2|0
1743459600000|2025-03-31 22:20:00|11451.5|11448.5|11453.5|11450.5|11456.4|11453.4|11451.4|11448.4|0
1743459900000|2025-03-31 22:25:00|11453.4|11450.4|11463.1|11460.1|11463.4|11460.4|11452.2|11449.2|0
1743460200000|2025-03-31 22:30:00|11463.2|11460.2|11463|11460|11463.9|11460.9|11462.4|11459.4|0
1743460500000|2025-03-31 22:35:00|11462.9|11459.9|11474.8|11471.8|11475.2|11472.2|11462.8|11459.8|0
1743460800000|2025-03-31 22:40:00|11476.3|11473.3|11476.7|11473.7|11477.4|11474.4|11473.7|11470.7|0
1743461100000|2025-03-31 22:45:00|11476.8|11473.8|11479.9|11476.9|11480.3|11477.3|11476.4|11473.4|0
1743461400000|2025-03-31 22:50:00|11481.3|11478.3|11480|11477|11482.8|11479.8|11476.9|11473.9|0
1743461700000|2025-03-31 22:55:00|11480.1|11477.1|11478.1|11475.1|11480.9|11477.9|11477|11474|0
1743462000000|2025-03-31 23:00:00|11478|11475|11475.1|11472.1|11479.4|11476.4|11474.7|11471.7|0
1743462300000|2025-03-31 23:05:00|11475|11472|11480.9|11477.9|11480.9|11477.9|11473.6|11470.6|0
1743462600000|2025-03-31 23:10:00|11480.8|11477.8|11481.4|11478.4|11484.2|11481.2|11480.8|11477.8|0
1743462900000|2025-03-31 23:15:00|11481.5|11478.5|11477.9|11474.9|11481.7|11478.7|11477.9|11474.9|0
1743463200000|2025-03-31 23:20:00|11478.1|11475.1|11476.2|11473.2|11479.7|11476.7|11476.1|11473.1|0
1743463500000|2025-03-31 23:25:00|11475.9|11472.9|11468.9|11465.9|11477.4|11474.4|11468.7|11465.7|0
1743463800000|2025-03-31 23:30:00|11469|11466|11466.6|11463.6|11470.6|11467.6|11464.8|11461.8|0
1743464100000|2025-03-31 23:35:00|11466.7|11463.7|11465.6|11462.6|11467.7|11464.7|11465.6|11462.6|0
1743464400000|2025-03-31 23:40:00|11465.3|11462.3|11464.7|11461.7|11466.2|11463.2|11464|11461|0
1743464700000|2025-03-31 23:45:00|11464.1|11461.1|11458.9|11455.9|11464.1|11461.1|11458.4|11455.4|0
1743465000000|2025-03-31 23:50:00|11458.8|11455.8|11457.4|11454.4|11458.8|11455.8|11456.9|11453.9|0
1743465300000|2025-03-31 23:55:00|11457.3|11454.3|11461.4|11456.4|11461.5|11456.5|11456.8|11453.8|0
1743465600000|2025-04-01 00:00:00|11461.3|11456.3|11449.3|11444.3|11461.6|11456.6|11445.4|11440.4|0
1743465900000|2025-04-01 00:05:00|11449.5|11444.5|11460.2|11455.2|11462.8|11457.8|11449.5|11444.5|0
1743466200000|2025-04-01 00:10:00|11460.1|11455.1|11448.3|11443.3|11463.6|11458.6|11447.3|11442.3|0
1743466500000|2025-04-01 00:15:00|11448.4|11443.4|11461|11456|11462.8|11457.8|11448.2|11443.2|0
1743466800000|2025-04-01 00:20:00|11460.8|11455.8|11459.8|11454.8|11464.4|11459.4|11458|11453|0
1743467100000|2025-04-01 00:25:00|11459.9|11454.9|11455.7|11450.7|11460.8|11455.8|11452.1|11447.1|0
1743467400000|2025-04-01 00:30:00|11455.6|11450.6|11443.2|11438.2|11455.6|11450.6|11440|11435|0
1743467700000|2025-04-01 00:35:00|11443|11438|11450.6|11445.6|11451.1|11446.1|11438|11433|0
1743468000000|2025-04-01 00:40:00|11450.2|11445.2|11439.2|11434.2|11451.6|11446.6|11431.7|11426.7|0
1743468300000|2025-04-01 00:45:00|11439.3|11434.3|11442.2|11437.2|11445.2|11440.2|11436.8|11431.8|0
1743468600000|2025-04-01 00:50:00|11442.3|11437.3|11425.3|11420.3|11443.8|11438.8|11419|11414|0
1743468900000|2025-04-01 00:55:00|11425.4|11420.4|11435.9|11430.9|11437.8|11432.8|11423.8|11418.8|0
1743469200000|2025-04-01 01:00:00|11435.6|11430.6|11428.4|11423.4|11437.4|11432.4|11425.5|11420.5|0
1743469500000|2025-04-01 01:05:00|11428.5|11423.5|11419.8|11414.8|11430.7|11425.7|11413.5|11408.5|0
1743469800000|2025-04-01 01:10:00|11419.9|11414.9|11431.8|11426.8|11433.4|11428.4|11419.8|11414.8|0
1743470100000|2025-04-01 01:15:00|11431.7|11426.7|11441.7|11436.7|11447.6|11442.6|11430.7|11425.7|0
1743470400000|2025-04-01 01:20:00|11441.8|11436.8|11446.6|11441.6|11446.9|11441.9|11438.6|11433.6|0
1743470700000|2025-04-01 01:25:00|11446.5|11441.5|11444.9|11439.9|11446.8|11441.8|11441.8|11436.8|0
1743471000000|2025-04-01 01:30:00|11444.7|11439.7|11432.8|11427.8|11448.7|11443.7|11431.1|11426.1|0
1743471300000|2025-04-01 01:35:00|11432.9|11427.9|11431.1|11426.1|11434.2|11429.2|11427.1|11422.1|0
1743471600000|2025-04-01 01:40:00|11431|11426|11444.9|11439.9|11444.9|11439.9|11430.1|11425.1|0
1743471900000|2025-04-01 01:45:00|11444.7|11439.7|11451.5|11446.5|11452.2|11447.2|11444.6|11439.6|0
1743472200000|2025-04-01 01:50:00|11451.6|11446.6|11448.3|11443.3|11453.1|11448.1|11447.8|11442.8|0
1743472500000|2025-04-01 01:55:00|11448.2|11443.2|11449.9|11444.9|11451.5|11446.5|11447.6|11442.6|0
1743472800000|2025-04-01 02:00:00|11450|11445|11450.2|11445.2|11453.3|11448.3|11446.9|11441.9|0
1743473100000|2025-04-01 02:05:00|11450.1|11445.1|11449.3|11444.3|11452.1|11447.1|11446.4|11441.4|0
1743473400000|2025-04-01 02:10:00|11449.5|11444.5|11454.5|11449.5|11455.4|11450.4|11449.2|11444.2|0
1743473700000|2025-04-01 02:15:00|11454.6|11449.6|11461.7|11456.7|11463.7|11458.7|11453.7|11448.7|0
1743474000000|2025-04-01 02:20:00|11461.6|11456.6|11466.1|11461.1|11467.7|11462.7|11459.6|11454.6|0
1743474300000|2025-04-01 02:25:00|11466.2|11461.2|11465.4|11460.4|11469.9|11464.9|11463.6|11458.6|0
1743474600000|2025-04-01 02:30:00|11465.6|11460.6|11467.6|11462.6|11468.2|11463.2|11464.2|11459.2|0
1743474900000|2025-04-01 02:35:00|11467.5|11462.5|11467|11462|11468|11463|11464.9|11459.9|0
1743475200000|2025-04-01 02:40:00|11467.1|11462.1|11467|11462|11469.9|11464.9|11464.1|11459.1|0
1743475500000|2025-04-01 02:45:00|11466.9|11461.9|11469.6|11464.6|11470.1|11465.1|11465.1|11460.1|0
1743475800000|2025-04-01 02:50:00|11469.5|11464.5|11473|11468|11475.6|11470.6|11469.4|11464.4|0
1743476100000|2025-04-01 02:55:00|11473.1|11468.1|11475.7|11470.7|11476.5|11471.5|11470.6|11465.6|0
1743476400000|2025-04-01 03:00:00|11475.4|11470.4|11475.8|11470.8|11479.2|11474.2|11474.4|11469.4|0
1743476700000|2025-04-01 03:05:00|11475.5|11470.5|11473.1|11468.1|11476.1|11471.1|11471.3|11466.3|0
1743477000000|2025-04-01 03:10:00|11473.2|11468.2|11474.4|11469.4|11475.9|11470.9|11472.5|11467.5|0
1743477300000|2025-04-01 03:15:00|11474.5|11469.5|11470.2|11465.2|11474.8|11469.8|11467.6|11462.6|0
1743477600000|2025-04-01 03:20:00|11470.3|11465.3|11470.8|11465.8|11472.7|11467.7|11468.6|11463.6|0
1743477900000|2025-04-01 03:25:00|11470.5|11465.5|11469.8|11464.8|11471.4|11466.4|11469.4|11464.4|0
1743478200000|2025-04-01 03:30:00|11470.2|11465.2|11462.6|11457.6|11470.9|11465.9|11461.3|11456.3|0
1743478500000|2025-04-01 03:35:00|11462.4|11457.4|11459.2|11454.2|11464|11459|11458.9|11453.9|0
1743478800000|2025-04-01 03:40:00|11459.3|11454.3|11461.6|11456.6|11464.5|11459.5|11459.1|11454.1|0
1743479100000|2025-04-01 03:45:00|11461.9|11456.9|11466.1|11461.1|11466.3|11461.3|11461.7|11456.7|0
1743479400000|2025-04-01 03:50:00|11466.2|11461.2|11465.4|11460.4|11467.4|11462.4|11463|11458|0
1743479700000|2025-04-01 03:55:00|11465.5|11460.5|11462.6|11457.6|11465.9|11460.9|11462.5|11457.5|0
1743480000000|2025-04-01 04:00:00|11462.5|11457.5|11450|11445|11462.7|11457.7|11449.7|11444.7|0
1743480300000|2025-04-01 04:05:00|11450.2|11445.2|11456.2|11451.2|11456.7|11451.7|11446|11441|0
1743480600000|2025-04-01 04:10:00|11456.3|11451.3|11459.1|11454.1|11459.7|11454.7|11455.7|11450.7|0
1743480900000|2025-04-01 04:15:00|11459|11454|11462.2|11457.2|11463.2|11458.2|11458.5|11453.5|0
1743481200000|2025-04-01 04:20:00|11462.3|11457.3|11462.5|11457.5|11464.8|11459.8|11460.3|11455.3|0
1743481500000|2025-04-01 04:25:00|11462.3|11457.3|11456.7|11451.7|11464.3|11459.3|11455.2|11450.2|0
1743481800000|2025-04-01 04:30:00|11456.8|11451.8|11460|11455|11460.8|11455.8|11455.8|11450.8|0
1743482100000|2025-04-01 04:35:00|11459.9|11454.9|11460.2|11455.2|11462.5|11457.5|11458.8|11453.8|0
1743482400000|2025-04-01 04:40:00|11460.1|11455.1|11455.5|11450.5|11460.3|11455.3|11453.6|11448.6|0
1743482700000|2025-04-01 04:45:00|11455.6|11450.6|11458.5|11453.5|11458.9|11453.9|11453.9|11448.9|0
1743483000000|2025-04-01 04:50:00|11458.9|11453.9|11464.3|11459.3|11464.6|11459.6|11458.4|11453.4|0
1743483300000|2025-04-01 04:55:00|11464.5|11459.5|11465.2|11460.2|11466.5|11461.5|11463.6|11458.6|0
1743483600000|2025-04-01 05:00:00|11465.3|11460.3|11473.9|11468.9|11475.5|11470.5|11463|11458|0
1743483900000|2025-04-01 05:05:00|11474|11469|11473.6|11468.6|11481|11476|11472.6|11467.6|0
1743484200000|2025-04-01 05:10:00|11473.5|11468.5|11481|11476|11481|11476|11473.3|11468.3|0
1743484500000|2025-04-01 05:15:00|11480.8|11475.8|11482|11477|11484.4|11479.4|11479.4|11474.4|0
1743484800000|2025-04-01 05:20:00|11481.7|11476.7|11485.4|11480.4|11486.6|11481.6|11481.7|11476.7|0
1743485100000|2025-04-01 05:25:00|11485.3|11480.3|11484.8|11479.8|11487.4|11482.4|11483.1|11478.1|0
1743485400000|2025-04-01 05:30:00|11484.4|11479.4|11475.2|11470.2|11486.3|11481.3|11473.8|11468.8|0
1743485700000|2025-04-01 05:35:00|11475.3|11470.3|11474.2|11469.2|11477.9|11472.9|11471.5|11466.5|0
1743486000000|2025-04-01 05:40:00|11474.1|11469.1|11466.2|11461.2|11475.7|11470.7|11465.2|11460.2|0
1743486300000|2025-04-01 05:45:00|11466.3|11461.3|11465.2|11460.2|11467.6|11462.6|11462.1|11457.1|0
1743486600000|2025-04-01 05:50:00|11465.3|11460.3|11467.3|11462.3|11467.3|11462.3|11461.8|11456.8|0
1743486900000|2025-04-01 05:55:00|11467.2|11462.2|11461.8|11456.8|11469.2|11464.2|11460.8|11455.8|0
1743487200000|2025-04-01 06:00:00|11461.7|11456.7|11461.4|11456.4|11470.6|11465.6|11455.7|11450.7|0
1743487500000|2025-04-01 06:05:00|11461.3|11456.3|11466.8|11461.8|11473.5|11468.5|11460.7|11455.7|0
1743487800000|2025-04-01 06:10:00|11466.6|11461.6|11466.5|11461.5|11468.8|11463.8|11458.5|11453.5|0
1743488100000|2025-04-01 06:15:00|11466.3|11461.3|11473.4|11468.4|11475.2|11470.2|11464.5|11459.5|0
1743488400000|2025-04-01 06:20:00|11473.6|11468.6|11470.6|11465.6|11480.9|11475.9|11470.3|11465.3|0
1743488700000|2025-04-01 06:25:00|11470.7|11465.7|11478.8|11473.8|11480.5|11475.5|11469.5|11464.5|0
1743489000000|2025-04-01 06:30:00|11479|11474|11473.3|11468.3|11481.8|11476.8|11472.7|11467.7|0
1743489300000|2025-04-01 06:35:00|11473.6|11468.6|11478.8|11473.8|11478.9|11473.9|11470.6|11465.6|0
1743489600000|2025-04-01 06:40:00|11478.9|11473.9|11483.2|11478.2|11483.2|11478.2|11474.7|11469.7|0
1743489900000|2025-04-01 06:45:00|11483|11478|11500.5|11495.5|11501.5|11496.5|11482.1|11477.1|0
1743490200000|2025-04-01 06:50:00|11500.4|11495.4|11504.2|11499.2|11507.8|11502.8|11497.6|11492.6|0
1743490500000|2025-04-01 06:55:00|11503.7|11498.7|11507.5|11502.5|11511.1|11506.1|11498.5|11493.5|0
1743490800000|2025-04-01 07:00:00|11505.6|11500.6|11528.5|11523.5|11530.9|11525.9|11498.9|11493.9|0
1743491100000|2025-04-01 07:05:00|11528.8|11523.8|11527.5|11522.5|11538.7|11533.7|11523.7|11518.7|0
1743491400000|2025-04-01 07:10:00|11527.6|11522.6|11522.6|11517.6|11532.9|11527.9|11522.6|11517.6|0
1743491700000|2025-04-01 07:15:00|11522.9|11517.9|11513|11508|11524|11519|11508.2|11503.2|0
1743492000000|2025-04-01 07:20:00|11512.9|11507.9|11509.5|11504.5|11516.2|11511.2|11506.8|11501.8|0
1743492300000|2025-04-01 07:25:00|11508.9|11503.9|11498.9|11493.9|11508.9|11503.9|11494.6|11489.6|0
1743492600000|2025-04-01 07:30:00|11500.2|11495.2|11489.3|11484.3|11503.6|11498.6|11486.4|11481.4|0
1743492900000|2025-04-01 07:35:00|11490|11485|11485.7|11480.7|11493.6|11488.6|11485.4|11480.4|0
1743493200000|2025-04-01 07:40:00|11485.6|11480.6|11486.8|11481.8|11494.2|11489.2|11485|11480|0
1743493500000|2025-04-01 07:45:00|11486.6|11481.6|11491.8|11486.8|11494|11489|11485.3|11480.3|0
1743493800000|2025-04-01 07:50:00|11491.9|11486.9|11486.3|11481.3|11493.3|11488.3|11476.2|11471.2|0
1743494100000|2025-04-01 07:55:00|11486.7|11481.7|11484.8|11479.8|11489.3|11484.3|11480.9|11475.9|0
1743494400000|2025-04-01 08:00:00|11484.9|11479.9|11485.3|11482.3|11492.3|11489.3|11477.3|11474.3|0
1743494700000|2025-04-01 08:05:00|11485.4|11482.4|11495.2|11492.2|11498.9|11495.9|11482.2|11479.2|0
1743495000000|2025-04-01 08:10:00|11495.3|11492.3|11497.9|11494.9|11498.5|11495.5|11492.3|11489.3|0
1743495300000|2025-04-01 08:15:00|11498.1|11495.1|11509.1|11506.1|11509.4|11506.4|11495.8|11492.8|0
1743495600000|2025-04-01 08:20:00|11509.5|11506.5|11514.4|11511.4|11517.2|11514.2|11506.9|11503.9|0
1743495900000|2025-04-01 08:25:00|11513.3|11510.3|11521.8|11518.8|11524.8|11521.8|11513|11510|0
1743496200000|2025-04-01 08:30:00|11521|11518|11523.9|11520.9|11525.6|11522.6|11507|11504|0
1743496500000|2025-04-01 08:35:00|11523.8|11520.8|11522.9|11519.9|11523.8|11520.8|11518.8|11515.8|0
1743496800000|2025-04-01 08:40:00|11522.8|11519.8|11532.6|11529.6|11533.6|11530.6|11521.7|11518.7|0
1743497100000|2025-04-01 08:45:00|11532.7|11529.7|11529.1|11526.1|11533|11530|11526.9|11523.9|0
1743497400000|2025-04-01 08:50:00|11529.2|11526.2|11541.6|11538.6|11542.3|11539.3|11529.2|11526.2|0
1743497700000|2025-04-01 08:55:00|11541.5|11538.5|11542.4|11539.4|11545|11542|11541|11538|0
1743498000000|2025-04-01 09:00:00|11542.6|11539.6|11540.4|11537.4|11550.1|11547.1|11537.7|11534.7|0
1743498300000|2025-04-01 09:05:00|11539.9|11536.9|11541.5|11538.5|11543.8|11540.8|11535.4|11532.4|0
1743498600000|2025-04-01 09:10:00|11541.6|11538.6|11538.3|11535.3|11546.4|11543.4|11538.3|11535.3|0
1743498900000|2025-04-01 09:15:00|11539|11536|11548.9|11545.9|11548.9|11545.9|11538|11535|0
1743499200000|2025-04-01 09:20:00|11548.8|11545.8|11553.1|11550.1|11555.8|11552.8|11545.7|11542.7|0
1743499500000|2025-04-01 09:25:00|11552.9|11549.9|11547.1|11544.1|11552.9|11549.9|11547.1|11544.1|0
1743499800000|2025-04-01 09:30:00|11547.3|11544.3|11557.6|11554.6|11558.6|11555.6|11547.3|11544.3|0
1743500100000|2025-04-01 09:35:00|11557.8|11554.8|11553.5|11550.5|11560.1|11557.1|11546.7|11543.7|0
1743500400000|2025-04-01 09:40:00|11553.6|11550.6|11556.5|11553.5|11557.5|11554.5|11552.1|11549.1|0
1743500700000|2025-04-01 09:45:00|11556.6|11553.6|11562.6|11559.6|11562.8|11559.8|11555.4|11552.4|0
1743501000000|2025-04-01 09:50:00|11562.7|11559.7|11555.2|11552.2|11563.1|11560.1|11553.3|11550.3|0
1743501300000|2025-04-01 09:55:00|11555.1|11552.1|11551.6|11548.6|11557.3|11554.3|11550.3|11547.3|0
1743501600000|2025-04-01 10:00:00|11551.7|11548.7|11559|11556|11572.7|11569.7|11547.7|11544.7|0
1743501900000|2025-04-01 10:05:00|11559.3|11556.3|11530.3|11527.3|11565.4|11562.4|11529.5|11526.5|0
1743502200000|2025-04-01 10:10:00|11529.7|11526.7|11528.8|11525.8|11534.4|11531.4|11520.9|11517.9|0
1743502500000|2025-04-01 10:15:00|11528.5|11525.5|11528.2|11525.2|11533.9|11530.9|11526.5|11523.5|0
1743502800000|2025-04-01 10:20:00|11528.3|11525.3|11523.9|11520.9|11531.3|11528.3|11523.3|11520.3|0
1743503100000|2025-04-01 10:25:00|11523.6|11520.6|11503.9|11500.9|11525.5|11522.5|11503.8|11500.8|0
1743503400000|2025-04-01 10:30:00|11503.8|11500.8|11498.9|11495.9|11509.1|11506.1|11486|11483|0
1743503700000|2025-04-01 10:35:00|11498.4|11495.4|11509|11506|11512.4|11509.4|11498.4|11495.4|0
1743504000000|2025-04-01 10:40:00|11508.9|11505.9|11519.5|11516.5|11527|11524|11508.9|11505.9|0
1743504300000|2025-04-01 10:45:00|11519.4|11516.4|11527.4|11524.4|11527.7|11524.7|11514.6|11511.6|0
1743504600000|2025-04-01 10:50:00|11527.2|11524.2|11524|11521|11527.6|11524.6|11519.8|11516.8|0
1743504900000|2025-04-01 10:55:00|11523.4|11520.4|11523.1|11520.1|11527.5|11524.5|11519.6|11516.6|0
1743505200000|2025-04-01 11:00:00|11520.3|11517.3|11508|11505|11523.4|11520.4|11502|11499|0
1743505500000|2025-04-01 11:05:00|11508.6|11505.6|11499.5|11496.5|11512|11509|11499.5|11496.5|0
1743505800000|2025-04-01 11:10:00|11500.1|11497.1|11490.9|11487.9|11500.2|11497.2|11489.6|11486.6|0
1743506100000|2025-04-01 11:15:00|11491.2|11488.2|11492.7|11489.7|11494.5|11491.5|11484.5|11481.5|0
1743506400000|2025-04-01 11:20:00|11492.8|11489.8|11487.7|11484.7|11493.5|11490.5|11481.3|11478.3|0
1743506700000|2025-04-01 11:25:00|11488.1|11485.1|11484.6|11481.6|11489.3|11486.3|11482.1|11479.1|0
1743507000000|2025-04-01 11:30:00|11484.2|11481.2|11475.3|11472.3|11488.7|11485.7|11465.2|11462.2|0
1743507300000|2025-04-01 11:35:00|11475.1|11472.1|11461.4|11458.4|11475.1|11472.1|11458.6|11455.6|0
1743507600000|2025-04-01 11:40:00|11461.8|11458.8|11478.2|11475.2|11478.8|11475.8|11461.2|11458.2|0
1743507900000|2025-04-01 11:45:00|11478.3|11475.3|11480.3|11477.3|11481.6|11478.6|11477.9|11474.9|0
1743508200000|2025-04-01 11:50:00|11480.2|11477.2|11475|11472|11480.5|11477.5|11474.2|11471.2|0
1743508500000|2025-04-01 11:55:00|11474.8|11471.8|11480|11477|11482.6|11479.6|11473.6|11470.6|0
1743508800000|2025-04-01 12:00:00|11479.2|11476.2|11482.1|11479.1|11486|11483|11479.2|11476.2|0
1743509100000|2025-04-01 12:05:00|11482.3|11479.3|11499.8|11496.8|11500.1|11497.1|11480.5|11477.5|0
1743509400000|2025-04-01 12:10:00|11499.7|11496.7|11487.4|11484.4|11500.8|11497.8|11482.6|11479.6|0
1743509700000|2025-04-01 12:15:00|11487.2|11484.2|11489.8|11486.8|11498|11495|11487|11484|0
1743510000000|2025-04-01 12:20:00|11489.9|11486.9|11480.2|11477.2|11490.3|11487.3|11473.8|11470.8|0
1743510300000|2025-04-01 12:25:00|11480.1|11477.1|11481.9|11478.9|11482.1|11479.1|11477.4|11474.4|0
1743510600000|2025-04-01 12:30:00|11481.7|11478.7|11489.5|11486.5|11490.8|11487.8|11481.3|11478.3|0
1743510900000|2025-04-01 12:35:00|11489.6|11486.6|11490.3|11487.3|11493.6|11490.6|11486.3|11483.3|0
1743511200000|2025-04-01 12:40:00|11490.2|11487.2|11486.3|11483.3|11491.1|11488.1|11484.7|11481.7|0
1743511500000|2025-04-01 12:45:00|11486.5|11483.5|11485.7|11482.7|11490.5|11487.5|11482.7|11479.7|0
1743511800000|2025-04-01 12:50:00|11485.3|11482.3|11490.5|11487.5|11497.2|11494.2|11484.6|11481.6|0
1743512100000|2025-04-01 12:55:00|11490.6|11487.6|11491.9|11488.9|11494.2|11491.2|11488.6|11485.6|0
1743512400000|2025-04-01 13:00:00|11491.8|11488.8|11497.3|11494.3|11504.9|11501.9|11489.7|11486.7|0
1743512700000|2025-04-01 13:05:00|11497.4|11494.4|11495|11492|11498.5|11495.5|11494|11491|0
1743513000000|2025-04-01 13:10:00|11496.1|11493.1|11505.3|11502.3|11507|11504|11495.7|11492.7|0
1743513300000|2025-04-01 13:15:00|11504.8|11501.8|11498.8|11495.8|11506.1|11503.1|11497.2|11494.2|0
1743513600000|2025-04-01 13:20:00|11498.9|11495.9|11498.5|11495.5|11508.9|11505.9|11498.5|11495.5|0
1743513900000|2025-04-01 13:25:00|11487|11484|11480.9|11477.9|11503|11500|11475.2|11472.2|0
1743514200000|2025-04-01 13:30:00|11484.1|11481.1|11496.3|11494.5|11540.2|11538.4|11471.2|11469.4|0
1743514500000|2025-04-01 13:35:00|11496.5|11494.7|11511.5|11509.7|11511.5|11509.7|11466.7|11464.9|0
1743514800000|2025-04-01 13:40:00|11511.2|11509.4|11543.2|11541.4|11552.2|11550.4|11504.4|11502.6|0
1743515100000|2025-04-01 13:45:00|11541.4|11539.6|11565.7|11563.9|11585|11583.2|11540.7|11538.9|0
1743515400000|2025-04-01 13:50:00|11566.1|11564.3|11528.8|11527|11572.4|11570.6|11528.8|11527|0
1743515700000|2025-04-01 13:55:00|11526.9|11525.1|11541.6|11539.8|11551.3|11549.5|11512.6|11510.8|0
1743516000000|2025-04-01 14:00:00|11540|11538.2|11510.7|11508.9|11542.1|11540.3|11489.1|11487.3|0
1743516300000|2025-04-01 14:05:00|11512.8|11511|11498.8|11497|11533.4|11531.6|11487|11485.2|0
1743516600000|2025-04-01 14:10:00|11499|11497.2|11462|11460.2|11504.9|11503.1|11455.3|11453.5|0
1743516900000|2025-04-01 14:15:00|11462.1|11460.3|11447.5|11445.7|11476.5|11474.7|11446.4|11444.6|0
1743517200000|2025-04-01 14:20:00|11448|11446.2|11488|11486.2|11490.5|11488.7|11430.9|11429.1|0
1743517500000|2025-04-01 14:25:00|11487.8|11486|11487.4|11485.6|11504|11502.2|11467.2|11465.4|0
1743517800000|2025-04-01 14:30:00|11485.9|11484.1|11490.9|11489.1|11507.8|11506|11482.3|11480.5|0
1743518100000|2025-04-01 14:35:00|11491.3|11489.5|11520.3|11518.5|11534.4|11532.6|11486.7|11484.9|0
1743518400000|2025-04-01 14:40:00|11517|11515.2|11540.7|11538.9|11554.8|11553|11512.8|11511|0
1743518700000|2025-04-01 14:45:00|11540.3|11538.5|11542|11540.2|11551|11549.2|11530.2|11528.4|0
1743519000000|2025-04-01 14:50:00|11543.1|11541.3|11569.3|11567.5|11570.2|11568.4|11542.4|11540.6|0
1743519300000|2025-04-01 14:55:00|11570|11568.2|11586.8|11585|11587.2|11585.4|11559.7|11557.9|0
1743519600000|2025-04-01 15:00:00|11585.6|11583.8|11590.1|11588.3|11602.1|11600.3|11580.6|11578.8|0
1743519900000|2025-04-01 15:05:00|11589|11587.2|11611.3|11609.5|11615.5|11613.7|11589|11587.2|0
1743520200000|2025-04-01 15:10:00|11611.7|11609.9|11628.6|11626.8|11629.3|11627.5|11593.1|11591.3|0
1743520500000|2025-04-01 15:15:00|11627.9|11626.1|11627.2|11625.4|11641.8|11640|11619.8|11618|0
1743520800000|2025-04-01 15:20:00|11625.5|11623.7|11647.3|11645.5|11649.1|11647.3|11612.1|11610.3|0
1743521100000|2025-04-01 15:25:00|11646|11644.2|11619.5|11617.7|11651.8|11650|11618.1|11616.3|0
1743521400000|2025-04-01 15:30:00|11621|11619.2|11618.8|11617|11625.2|11623.4|11610.4|11608.6|0
1743521700000|2025-04-01 15:35:00|11618.7|11616.9|11615.2|11613.4|11618.7|11616.9|11595.9|11594.1|0
1743522000000|2025-04-01 15:40:00|11614.1|11612.3|11627.9|11626.1|11629.2|11627.4|11598.3|11596.5|0
1743522300000|2025-04-01 15:45:00|11627.3|11625.5|11641.8|11640|11644.7|11642.9|11626.3|11624.5|0
1743522600000|2025-04-01 15:50:00|11643.2|11641.4|11626.7|11624.9|11648.5|11646.7|11618.5|11616.7|0
1743522900000|2025-04-01 15:55:00|11626.9|11625.1|11643.6|11641.8|11644.7|11642.9|11620.2|11618.4|0
1743523200000|2025-04-01 16:00:00|11644.4|11642.6|11651|11649.2|11661.5|11659.7|11634.9|11633.1|0
1743523500000|2025-04-01 16:05:00|11650.3|11648.5|11666|11664.2|11666.3|11664.5|11645.3|11643.5|0
1743523800000|2025-04-01 16:10:00|11665.8|11664|11663.6|11661.8|11670.5|11668.7|11656.2|11654.4|0
1743524100000|2025-04-01 16:15:00|11663.8|11662|11681.4|11679.6|11683.9|11682.1|11661.2|11659.4|0
1743524400000|2025-04-01 16:20:00|11680.5|11678.7|11665.7|11663.9|11688.9|11687.1|11657|11655.2|0
1743524700000|2025-04-01 16:25:00|11665.4|11663.6|11629|11627.2|11666.2|11664.4|11622|11620.2|0
1743525000000|2025-04-01 16:30:00|11630.1|11628.3|11627.2|11625.4|11637.3|11635.5|11611.2|11609.4|0
1743525300000|2025-04-01 16:35:00|11626.5|11624.7|11614.8|11613|11630.2|11628.4|11609.3|11607.5|0
1743525600000|2025-04-01 16:40:00|11614.7|11612.9|11605|11603.2|11622.1|11620.3|11601.5|11599.7|0
1743525900000|2025-04-01 16:45:00|11605.1|11603.3|11628.4|11626.6|11628.6|11626.8|11602.3|11600.5|0
1743526200000|2025-04-01 16:50:00|11629.2|11627.4|11651.9|11650.1|11663.6|11661.8|11625.5|11623.7|0
1743526500000|2025-04-01 16:55:00|11652|11650.2|11638.4|11636.6|11653.1|11651.3|11638.1|11636.3|0
1743526800000|2025-04-01 17:00:00|11638.5|11636.7|11643.8|11642|11647.5|11645.7|11634.4|11632.6|0
1743527100000|2025-04-01 17:05:00|11644.3|11642.5|11619.5|11617.7|11644.3|11642.5|11617.1|11615.3|0
1743527400000|2025-04-01 17:10:00|11618.7|11616.9|11628.3|11626.5|11630.8|11629|11612.5|11610.7|0
1743527700000|2025-04-01 17:15:00|11627.7|11625.9|11603.2|11601.4|11632.2|11630.4|11602.2|11600.4|0
1743528000000|2025-04-01 17:20:00|11603.5|11601.7|11606.1|11604.3|11610.3|11608.5|11600.8|11599|0
1743528300000|2025-04-01 17:25:00|11605.8|11604|11605.7|11603.9|11613.6|11611.8|11601.2|11599.4|0
1743528600000|2025-04-01 17:30:00|11603.7|11601.9|11603.3|11601.5|11624.2|11622.4|11603.1|11601.3|0
1743528900000|2025-04-01 17:35:00|11603.2|11601.4|11623.4|11621.6|11626.2|11624.4|11602.8|11601|0
1743529200000|2025-04-01 17:40:00|11623.5|11621.7|11610.9|11609.1|11638.6|11636.8|11608.9|11607.1|0
1743529500000|2025-04-01 17:45:00|11610.6|11608.8|11626.7|11624.9|11627|11625.2|11610.1|11608.3|0
1743529800000|2025-04-01 17:50:00|11625.2|11623.4|11613.7|11611.9|11633.3|11631.5|11613.4|11611.6|0
1743530100000|2025-04-01 17:55:00|11613.8|11612|11594.5|11592.7|11614|11612.2|11593.7|11591.9|0
1743530400000|2025-04-01 18:00:00|11597.7|11595.9|11554.1|11552.3|11599|11597.2|11547.4|11545.6|0
1743530700000|2025-04-01 18:05:00|11554.8|11553|11540.7|11538.9|11558.4|11556.6|11537.9|11536.1|0
1743531000000|2025-04-01 18:10:00|11541.4|11539.6|11553.1|11551.3|11558.2|11556.4|11533.6|11531.8|0
1743531300000|2025-04-01 18:15:00|11552.9|11551.1|11531.4|11529.6|11554.3|11552.5|11526.9|11525.1|0
1743531600000|2025-04-01 18:20:00|11532.9|11531.1|11512.8|11511|11533.8|11532|11512.3|11510.5|0
1743531900000|2025-04-01 18:25:00|11512.3|11510.5|11525.1|11523.3|11534.6|11532.8|11512.3|11510.5|0
1743532200000|2025-04-01 18:30:00|11525.5|11523.7|11538.2|11536.4|11546.6|11544.8|11524.5|11522.7|0
1743532500000|2025-04-01 18:35:00|11539.2|11537.4|11530.4|11528.6|11547.2|11545.4|11528.5|11526.7|0
1743532800000|2025-04-01 18:40:00|11531.4|11529.6|11549.3|11547.5|11549.3|11547.5|11531.4|11529.6|0
1743533100000|2025-04-01 18:45:00|11548.7|11546.9|11530.1|11528.3|11549.5|11547.7|11529.9|11528.1|0
1743533400000|2025-04-01 18:50:00|11531.2|11529.4|11545.4|11543.6|11545.9|11544.1|11528.1|11526.3|0
1743533700000|2025-04-01 18:55:00|11545.3|11543.5|11566.7|11564.9|11566.8|11565|11545.3|11543.5|0
1743534000000|2025-04-01 19:00:00|11562.2|11560.4|11572.2|11570.4|11576.9|11575.1|11561.5|11559.7|0
1743534300000|2025-04-01 19:05:00|11572.4|11570.6|11568.2|11566.4|11587|11585.2|11567.8|11566|0
1743534600000|2025-04-01 19:10:00|11567.3|11565.5|11581.2|11579.4|11581.2|11579.4|11565.1|11563.3|0
1743534900000|2025-04-01 19:15:00|11581.1|11579.3|11584.4|11582.6|11596.9|11595.1|11578.9|11577.1|0
1743535200000|2025-04-01 19:20:00|11584.5|11582.7|11595.7|11593.9|11597.3|11595.5|11581.5|11579.7|0
1743535500000|2025-04-01 19:25:00|11595.2|11593.4|11585|11583.2|11600.5|11598.7|11585|11583.2|0
1743535800000|2025-04-01 19:30:00|11583.2|11581.4|11614.9|11613.1|11623.7|11621.9|11580.6|11578.8|0
1743536100000|2025-04-01 19:35:00|11614.2|11612.4|11626.9|11625.1|11634.9|11633.1|11612.7|11610.9|0
1743536400000|2025-04-01 19:40:00|11626.7|11624.9|11633.9|11632.1|11637.5|11635.7|11623.6|11621.8|0
1743536700000|2025-04-01 19:45:00|11633.2|11631.4|11642.8|11641|11653.1|11651.3|11631.9|11630.1|0
1743537000000|2025-04-01 19:50:00|11651.4|11649.6|11676.9|11675.1|11679|11677.2|11639.3|11637.5|0
1743537300000|2025-04-01 19:55:00|11682.2|11680.4|11673|11671.2|11686.4|11684.6|11661.6|11659.8|0
1743537600000|2025-04-01 20:00:00|11675.2|11672.2|11681.8|11678.8|11683.9|11680.9|11658|11655|0
1743537900000|2025-04-01 20:05:00|11681.3|11678.3|11679.3|11676.3|11681.3|11678.3|11677.8|11674.8|0
1743538200000|2025-04-01 20:10:00|11679.4|11676.4|11678|11675|11681.5|11678.5|11676.4|11673.4|0
1743538500000|2025-04-01 20:15:00|11678.2|11675.2|11674.9|11671.9|11678.9|11675.9|11674.2|11671.2|0
1743538800000|2025-04-01 20:20:00|11674.7|11671.7|11670.5|11667.5|11681.7|11678.7|11668.6|11665.6|0
1743539100000|2025-04-01 20:25:00|11669.6|11666.6|11663.8|11660.8|11669.6|11666.6|11662.9|11659.9|0
1743539400000|2025-04-01 20:30:00|11663.5|11660.5|11662.3|11659.3|11665.2|11662.2|11660.4|11657.4|0
1743539700000|2025-04-01 20:35:00|11662.2|11659.2|11659.4|11656.4|11664|11661|11657|11654|0
1743540000000|2025-04-01 20:40:00|11659.2|11656.2|11658.8|11655.8|11659.7|11656.7|11651.9|11648.9|0
1743540300000|2025-04-01 20:45:00|11658.9|11655.9|11669.5|11666.5|11675.9|11672.9|11658.9|11655.9|0
1743540600000|2025-04-01 20:50:00|11670.2|11667.2|11660.4|11657.4|11671.1|11668.1|11659.4|11656.4|0
1743540900000|2025-04-01 20:55:00|11660.7|11657.7|11660.2|11657.2|11660.7|11657.7|11657.2|11654.2|0
1743541200000|2025-04-01 21:00:00|11658.5|11655.5|11661.5|11658.5|11662.2|11659.2|11658.3|11655.3|0
1743541500000|2025-04-01 21:05:00|11661.6|11658.6|11665.3|11662.3|11665.3|11662.3|11659.4|11656.4|0
1743541800000|2025-04-01 21:10:00|11665.8|11662.8|11664.6|11661.6|11666.1|11663.1|11664.2|11661.2|0
1743542100000|2025-04-01 21:15:00|11665|11662|11666|11663|11666.2|11663.2|11664.3|11661.3|0
1743542400000|2025-04-01 21:20:00|11665.9|11662.9|11666.7|11663.7|11667.8|11664.8|11665.9|11662.9|0
1743542700000|2025-04-01 21:25:00|11666.1|11663.1|11662.5|11659.5|11666.3|11663.3|11662.5|11659.5|0
1743543000000|2025-04-01 21:30:00|11662|11659|11667|11664|11667|11664|11660.7|11657.7|0
1743543300000|2025-04-01 21:35:00|11666.9|11663.9|11665.8|11662.8|11666.9|11663.9|11665|11662|0
1743543600000|2025-04-01 21:40:00|11666.2|11663.2|11666.5|11663.5|11668.3|11665.3|11665.9|11662.9|0
1743543900000|2025-04-01 21:45:00|11666.9|11663.9|11665.8|11662.8|11667.3|11664.3|11665.7|11662.7|0
1743544200000|2025-04-01 21:50:00|11665.9|11662.9|11666.2|11663.2|11667.8|11664.8|11665.2|11662.2|0
1743544500000|2025-04-01 21:55:00|11666.3|11663.3|11668.9|11665.9|11668.9|11665.9|11666.2|11663.2|0
1743544800000|2025-04-01 22:00:00|11668.6|11665.6|11672.3|11669.3|11673.3|11670.3|11667.7|11664.7|0
1743545100000|2025-04-01 22:05:00|11672.2|11669.2|11678.4|11675.4|11679.5|11676.5|11672.2|11669.2|0
1743545400000|2025-04-01 22:10:00|11678.8|11675.8|11694.9|11691.9|11698.7|11695.7|11678.8|11675.8|0
1743545700000|2025-04-01 22:15:00|11695.3|11692.3|11705.9|11702.9|11711|11708|11692.3|11689.3|0
1743546000000|2025-04-01 22:20:00|11706.1|11703.1|11707.8|11704.8|11709.2|11706.2|11705.1|11702.1|0
1743546300000|2025-04-01 22:25:00|11708.1|11705.1|11707.6|11704.6|11709.5|11706.5|11706.9|11703.9|0
1743546600000|2025-04-01 22:30:00|11707.9|11704.9|11699.7|11696.7|11708.4|11705.4|11693.1|11690.1|0
1743546900000|2025-04-01 22:35:00|11701.2|11698.2|11699.8|11696.8|11701.3|11698.3|11695.1|11692.1|0
1743547200000|2025-04-01 22:40:00|11699.9|11696.9|11700.5|11697.5|11702.6|11699.6|11699.5|11696.5|0
1743547500000|2025-04-01 22:45:00|11700.4|11697.4|11700.2|11697.2|11700.4|11697.4|11697.3|11694.3|0
1743547800000|2025-04-01 22:50:00|11699.3|11696.3|11696.9|11693.9|11699.7|11696.7|11694|11691|0
1743548100000|2025-04-01 22:55:00|11696.8|11693.8|11696.1|11693.1|11697.5|11694.5|11695.2|11692.2|0
1743548400000|2025-04-01 23:00:00|11702.5|11699.5|11700.6|11697.6|11702.8|11699.8|11698.8|11695.8|0
1743548700000|2025-04-01 23:05:00|11701|11698|11691.3|11688.3|11701|11698|11690.7|11687.7|0
1743549000000|2025-04-01 23:10:00|11690.8|11687.8|11689.9|11686.9|11691.3|11688.3|11689.6|11686.6|0
1743549300000|2025-04-01 23:15:00|11690|11687|11690.9|11687.9|11690.9|11687.9|11688.7|11685.7|0
1743549600000|2025-04-01 23:20:00|11691|11688|11693.4|11690.4|11694.1|11691.1|11690.8|11687.8|0
1743549900000|2025-04-01 23:25:00|11693.3|11690.3|11695.1|11692.1|11695.4|11692.4|11692.4|11689.4|0
1743550200000|2025-04-01 23:30:00|11695.4|11692.4|11705.3|11702.3|11707.1|11704.1|11695.4|11692.4|0
1743550500000|2025-04-01 23:35:00|11705.2|11702.2|11704.9|11701.9|11705.9|11702.9|11704.6|11701.6|0
1743550800000|2025-04-01 23:40:00|11705|11702|11704.4|11701.4|11705.4|11702.4|11704|11701|0
1743551100000|2025-04-01 23:45:00|11705|11702|11704.7|11701.7|11705.7|11702.7|11704.3|11701.3|0
1743551400000|2025-04-01 23:50:00|11704.6|11701.6|11699.5|11696.5|11705.1|11702.1|11696.3|11693.3|0
1743551700000|2025-04-01 23:55:00|11699.4|11696.4|11702|11697|11702.6|11699.2|11697.6|11694.6|0
1743552000000|2025-04-02 00:00:00|11702.1|11697.1|11681.9|11676.9|11703.6|11698.6|11671.7|11666.7|0
1743552300000|2025-04-02 00:05:00|11682|11677|11675.9|11670.9|11686.2|11681.2|11668.3|11663.3|0
1743552600000|2025-04-02 00:10:00|11675.5|11670.5|11669.8|11664.8|11676.8|11671.8|11663.2|11658.2|0
1743552900000|2025-04-02 00:15:00|11670|11665|11674.3|11669.3|11681.8|11676.8|11667.2|11662.2|0
1743553200000|2025-04-02 00:20:00|11674.4|11669.4|11660.9|11655.9|11674.9|11669.9|11654.8|11649.8|0
1743553500000|2025-04-02 00:25:00|11660.8|11655.8|11656.6|11651.6|11663.4|11658.4|11646.3|11641.3|0
1743553800000|2025-04-02 00:30:00|11656.5|11651.5|11663.8|11658.8|11664.3|11659.3|11649.6|11644.6|0
1743554100000|2025-04-02 00:35:00|11663.7|11658.7|11661.8|11656.8|11664.5|11659.5|11656.1|11651.1|0
1743554400000|2025-04-02 00:40:00|11661.6|11656.6|11665.8|11660.8|11668.3|11663.3|11654.6|11649.6|0
1743554700000|2025-04-02 00:45:00|11665.5|11660.5|11661.4|11656.4|11668.9|11663.9|11658.8|11653.8|0
1743555000000|2025-04-02 00:50:00|11661.3|11656.3|11656.2|11651.2|11663.2|11658.2|11653.8|11648.8|0
1743555300000|2025-04-02 00:55:00|11656.1|11651.1|11655.4|11650.4|11656.6|11651.6|11652|11647|0
1743555600000|2025-04-02 01:00:00|11655.3|11650.3|11655.5|11650.5|11656.4|11651.4|11648.6|11643.6|0
1743555900000|2025-04-02 01:05:00|11655.4|11650.4|11655.2|11650.2|11662.3|11657.3|11652.9|11647.9|0
1743556200000|2025-04-02 01:10:00|11655.1|11650.1|11660.7|11655.7|11661.9|11656.9|11655|11650|0
1743556500000|2025-04-02 01:15:00|11660.8|11655.8|11665.7|11660.7|11665.8|11660.8|11657.7|11652.7|0
1743556800000|2025-04-02 01:20:00|11665.5|11660.5|11662|11657|11666.2|11661.2|11659.7|11654.7|0
1743557100000|2025-04-02 01:25:00|11662.2|11657.2|11659.3|11654.3|11663.9|11658.9|11658.4|11653.4|0
1743557400000|2025-04-02 01:30:00|11659.2|11654.2|11660.6|11655.6|11661.9|11656.9|11652.9|11647.9|0
1743557700000|2025-04-02 01:35:00|11660.5|11655.5|11658.6|11653.6|11668.7|11663.7|11658.5|11653.5|0
1743558000000|2025-04-02 01:40:00|11658.7|11653.7|11664.6|11659.6|11665.2|11660.2|11656.4|11651.4|0
1743558300000|2025-04-02 01:45:00|11664.7|11659.7|11663.6|11658.6|11665.8|11660.8|11660.3|11655.3|0
1743558600000|2025-04-02 01:50:00|11663.3|11658.3|11674.9|11669.9|11675.2|11670.2|11661.9|11656.9|0
1743558900000|2025-04-02 01:55:00|11674.8|11669.8|11669.7|11664.7|11675.1|11670.1|11668.3|11663.3|0
1743559200000|2025-04-02 02:00:00|11669.8|11664.8|11661.7|11656.7|11672.7|11667.7|11661.5|11656.5|0
1743559500000|2025-04-02 02:05:00|11661.6|11656.6|11657.1|11652.1|11664.8|11659.8|11655.8|11650.8|0
1743559800000|2025-04-02 02:10:00|11657.2|11652.2|11654.9|11649.9|11658.5|11653.5|11654.5|11649.5|0
1743560100000|2025-04-02 02:15:00|11655|11650|11655.9|11650.9|11656.7|11651.7|11653.2|11648.2|0
1743560400000|2025-04-02 02:20:00|11656.4|11651.4|11657.5|11652.5|11658|11653|11654.1|11649.1|0
1743560700000|2025-04-02 02:25:00|11657.4|11652.4|11668|11663|11669.9|11664.9|11657.2|11652.2|0
1743561000000|2025-04-02 02:30:00|11667.9|11662.9|11667.2|11662.2|11668.7|11663.7|11664.1|11659.1|0
1743561300000|2025-04-02 02:35:00|11667.3|11662.3|11662.3|11657.3|11669.8|11664.8|11659.3|11654.3|0
1743561600000|2025-04-02 02:40:00|11662.7|11657.7|11659.5|11654.5|11665.2|11660.2|11659|11654|0
1743561900000|2025-04-02 02:45:00|11659.4|11654.4|11659.7|11654.7|11663.9|11658.9|11659.1|11654.1|0
1743562200000|2025-04-02 02:50:00|11659.4|11654.4|11662.2|11657.2|11663.1|11658.1|11659|11654|0
1743562500000|2025-04-02 02:55:00|11662|11657|11660.7|11655.7|11662.7|11657.7|11660.1|11655.1|0
1743562800000|2025-04-02 03:00:00|11660.8|11655.8|11665.2|11660.2|11666.3|11661.3|11659.6|11654.6|0
1743563100000|2025-04-02 03:05:00|11664.6|11659.6|11660|11655|11665.8|11660.8|11659.1|11654.1|0
1743563400000|2025-04-02 03:10:00|11660.1|11655.1|11658.1|11653.1|11662.1|11657.1|11658|11653|0
1743563700000|2025-04-02 03:15:00|11658.2|11653.2|11655.5|11650.5|11659.1|11654.1|11655|11650|0
1743564000000|2025-04-02 03:20:00|11655.4|11650.4|11658.4|11653.4|11660.3|11655.3|11655.3|11650.3|0
1743564300000|2025-04-02 03:25:00|11658.5|11653.5|11658.9|11653.9|11659.4|11654.4|11657.4|11652.4|0
1743564600000|2025-04-02 03:30:00|11659|11654|11658.4|11653.4|11661.6|11656.6|11656.8|11651.8|0
1743564900000|2025-04-02 03:35:00|11658.1|11653.1|11652|11647|11658.8|11653.8|11651|11646|0
1743565200000|2025-04-02 03:40:00|11652.1|11647.1|11651|11646|11654.6|11649.6|11650.7|11645.7|0
1743565500000|2025-04-02 03:45:00|11650.9|11645.9|11653.3|11648.3|11654|11649|11648.8|11643.8|0
1743565800000|2025-04-02 03:50:00|11653.4|11648.4|11653.7|11648.7|11656.1|11651.1|11653.2|11648.2|0
1743566100000|2025-04-02 03:55:00|11653.6|11648.6|11653.2|11648.2|11655.4|11650.4|11652.6|11647.6|0
1743566400000|2025-04-02 04:00:00|11653|11648|11655.1|11650.1|11655.7|11650.7|11651.4|11646.4|0
1743566700000|2025-04-02 04:05:00|11655.2|11650.2|11653.6|11648.6|11656.4|11651.4|11652.4|11647.4|0
1743567000000|2025-04-02 04:10:00|11653.7|11648.7|11651.3|11646.3|11654.4|11649.4|11651.1|11646.1|0
1743567300000|2025-04-02 04:15:00|11651.4|11646.4|11656.1|11651.1|11656.5|11651.5|11651.2|11646.2|0
1743567600000|2025-04-02 04:20:00|11656|11651|11654.2|11649.2|11656.2|11651.2|11652.5|11647.5|0
1743567900000|2025-04-02 04:25:00|11653.9|11648.9|11654.1|11649.1|11655|11650|11652.9|11647.9|0
1743568200000|2025-04-02 04:30:00|11654.7|11649.7|11657.8|11652.8|11658|11653|11652.4|11647.4|0
1743568500000|2025-04-02 04:35:00|11657.9|11652.9|11659.7|11654.7|11660.4|11655.4|11657.1|11652.1|0
1743568800000|2025-04-02 04:40:00|11659.8|11654.8|11664|11659|11665.8|11660.8|11659.8|11654.8|0
1743569100000|2025-04-02 04:45:00|11664.2|11659.2|11661.4|11656.4|11666.4|11661.4|11660.7|11655.7|0
1743569400000|2025-04-02 04:50:00|11661.3|11656.3|11663.9|11658.9|11665.6|11660.6|11661.1|11656.1|0
1743569700000|2025-04-02 04:55:00|11663.8|11658.8|11667.5|11662.5|11667.8|11662.8|11662.4|11657.4|0
1743570000000|2025-04-02 05:00:00|11667.4|11662.4|11661.9|11656.9|11668.3|11663.3|11661.2|11656.2|0
1743570300000|2025-04-02 05:05:00|11662.1|11657.1|11657.5|11652.5|11663|11658|11657.3|11652.3|0
1743570600000|2025-04-02 05:10:00|11657.6|11652.6|11658.4|11653.4|11660.4|11655.4|11657.5|11652.5|0
1743570900000|2025-04-02 05:15:00|11658.3|11653.3|11662|11657|11662|11657|11658|11653|0
1743571200000|2025-04-02 05:20:00|11661.8|11656.8|11659.3|11654.3|11663.1|11658.1|11659.3|11654.3|0
1743571500000|2025-04-02 05:25:00|11659.4|11654.4|11655.1|11650.1|11660.9|11655.9|11653.4|11648.4|0
1743571800000|2025-04-02 05:30:00|11655.4|11650.4|11660.5|11655.5|11661.9|11656.9|11655.4|11650.4|0
1743572100000|2025-04-02 05:35:00|11660.8|11655.8|11661.8|11656.8|11662.3|11657.3|11659.6|11654.6|0
1743572400000|2025-04-02 05:40:00|11661.6|11656.6|11662.5|11657.5|11663.8|11658.8|11659.4|11654.4|0
1743572700000|2025-04-02 05:45:00|11662.6|11657.6|11657.9|11652.9|11662.8|11657.8|11657.1|11652.1|0
1743573000000|2025-04-02 05:50:00|11658|11653|11654.9|11649.9|11659.3|11654.3|11653.6|11648.6|0
1743573300000|2025-04-02 05:55:00|11654.8|11649.8|11647.1|11642.1|11655.8|11650.8|11641.7|11636.7|0
1743573600000|2025-04-02 06:00:00|11646.4|11641.4|11644|11639|11646.4|11641.4|11638.9|11633.9|0
1743573900000|2025-04-02 06:05:00|11644.1|11639.1|11652.7|11647.7|11653|11648|11643.2|11638.2|0
1743574200000|2025-04-02 06:10:00|11652.6|11647.6|11650|11645|11653.6|11648.6|11646.1|11641.1|0
1743574500000|2025-04-02 06:15:00|11650.1|11645.1|11666.4|11661.4|11667.3|11662.3|11646.4|11641.4|0
1743574800000|2025-04-02 06:20:00|11666.5|11661.5|11664.4|11659.4|11668.7|11663.7|11658|11653|0
1743575100000|2025-04-02 06:25:00|11664.3|11659.3|11660.7|11655.7|11665.1|11660.1|11657|11652|0
1743575400000|2025-04-02 06:30:00|11660.5|11655.5|11655.5|11650.5|11661.6|11656.6|11654.1|11649.1|0
1743575700000|2025-04-02 06:35:00|11655.7|11650.7|11658.8|11653.8|11658.8|11653.8|11653.1|11648.1|0
1743576000000|2025-04-02 06:40:00|11658.7|11653.7|11665.2|11660.2|11665.5|11660.5|11656.8|11651.8|0
1743576300000|2025-04-02 06:45:00|11665.5|11660.5|11657.2|11652.2|11665.5|11660.5|11657.2|11652.2|0
1743576600000|2025-04-02 06:50:00|11657.4|11652.4|11661.4|11656.4|11661.7|11656.7|11656.8|11651.8|0
1743576900000|2025-04-02 06:55:00|11661.3|11656.3|11652.8|11647.8|11661.6|11656.6|11651.4|11646.4|0
1743577200000|2025-04-02 07:00:00|11652.5|11647.5|11649.2|11644.2|11666.1|11661.1|11648.4|11643.4|0
1743577500000|2025-04-02 07:05:00|11648.8|11643.8|11642.4|11637.4|11650.7|11645.7|11638|11633|0
1743577800000|2025-04-02 07:10:00|11642.2|11637.2|11640.7|11635.7|11649.2|11644.2|11634|11629|0
1743578100000|2025-04-02 07:15:00|11640.5|11635.5|11644.2|11639.2|11646|11641|11632.9|11627.9|0
1743578400000|2025-04-02 07:20:00|11644|11639|11638.8|11633.8|11647.9|11642.9|11636.1|11631.1|0
1743578700000|2025-04-02 07:25:00|11639|11634|11638.1|11633.1|11641|11636|11630.3|11625.3|0
1743579000000|2025-04-02 07:30:00|11638.3|11633.3|11636.8|11631.8|11640.7|11635.7|11631.6|11626.6|0
1743579300000|2025-04-02 07:35:00|11636.9|11631.9|11623|11618|11638.5|11633.5|11619.2|11614.2|0
1743579600000|2025-04-02 07:40:00|11623.9|11618.9|11620.7|11615.7|11634.5|11629.5|11618.9|11613.9|0
1743579900000|2025-04-02 07:45:00|11620.3|11615.3|11623.6|11618.6|11629|11624|11619.8|11614.8|0
1743580200000|2025-04-02 07:50:00|11623.5|11618.5|11621.2|11616.2|11625.8|11620.8|11620.2|11615.2|0
1743580500000|2025-04-02 07:55:00|11621.3|11616.3|11629.9|11624.9|11632.2|11627.2|11619.2|11614.2|0
1743580800000|2025-04-02 08:00:00|11630|11625|11587.4|11584.4|11630.1|11625.1|11577.4|11574.4|0
1743581100000|2025-04-02 08:05:00|11587.8|11584.8|11576.6|11573.6|11588.6|11585.6|11570|11567|0
1743581400000|2025-04-02 08:10:00|11577.3|11574.3|11580.3|11577.3|11582|11579|11574.8|11571.8|0
1743581700000|2025-04-02 08:15:00|11580.4|11577.4|11598|11595|11598.4|11595.4|11580|11577|0
1743582000000|2025-04-02 08:20:00|11598.1|11595.1|11597.1|11594.1|11602.7|11599.7|11595.4|11592.4|0
1743582300000|2025-04-02 08:25:00|11597.6|11594.6|11611.4|11608.4|11615.1|11612.1|11597.6|11594.6|0
1743582600000|2025-04-02 08:30:00|11611.2|11608.2|11618.1|11615.1|11620.5|11617.5|11607.8|11604.8|0
1743582900000|2025-04-02 08:35:00|11618.5|11615.5|11617.2|11614.2|11618.5|11615.5|11613.8|11610.8|0
1743583200000|2025-04-02 08:40:00|11617.1|11614.1|11616.6|11613.6|11620.2|11617.2|11614.9|11611.9|0
1743583500000|2025-04-02 08:45:00|11616.8|11613.8|11615.7|11612.7|11617.7|11614.7|11614.9|11611.9|0
1743583800000|2025-04-02 08:50:00|11615.6|11612.6|11610.4|11607.4|11616|11613|11609.6|11606.6|0
1743584100000|2025-04-02 08:55:00|11610.5|11607.5|11606.4|11603.4|11610.7|11607.7|11605.8|11602.8|0
1743584400000|2025-04-02 09:00:00|11606.1|11603.1|11605.1|11602.1|11607.7|11604.7|11603.5|11600.5|0
1743584700000|2025-04-02 09:05:00|11604.8|11601.8|11612.9|11609.9|11613.4|11610.4|11604.5|11601.5|0
1743585000000|2025-04-02 09:10:00|11612.8|11609.8|11608.7|11605.7|11615|11612|11608.7|11605.7|0
1743585300000|2025-04-02 09:15:00|11608.9|11605.9|11605.4|11602.4|11608.9|11605.9|11602.8|11599.8|0
1743585600000|2025-04-02 09:20:00|11605.3|11602.3|11603.3|11600.3|11606.3|11603.3|11602.9|11599.9|0
1743585900000|2025-04-02 09:25:00|11603.9|11600.9|11603.4|11600.4|11604.2|11601.2|11598.5|11595.5|0
1743586200000|2025-04-02 09:30:00|11602.7|11599.7|11605|11602|11605.3|11602.3|11601.3|11598.3|0
1743586500000|2025-04-02 09:35:00|11605.1|11602.1|11608.4|11605.4|11610.2|11607.2|11604|11601|0
1743586800000|2025-04-02 09:40:00|11608.5|11605.5|11611.2|11608.2|11611.5|11608.5|11607.4|11604.4|0
1743587100000|2025-04-02 09:45:00|11611|11608|11611.1|11608.1|11611.2|11608.2|11607.6|11604.6|0
1743587400000|2025-04-02 09:50:00|11610.8|11607.8|11604.1|11601.1|11611.4|11608.4|11604.1|11601.1|0
1743587700000|2025-04-02 09:55:00|11603.8|11600.8|11604.6|11601.6|11605.4|11602.4|11603.8|11600.8|0
1743588000000|2025-04-02 10:00:00|11604.1|11601.1|11576.4|11573.4|11641.2|11638.2|11567|11564|0
1743588300000|2025-04-02 10:05:00|11577.2|11574.2|11579.8|11576.8|11584.3|11581.3|11574.2|11571.2|0
1743588600000|2025-04-02 10:10:00|11580.1|11577.1|11580.6|11577.6|11581.8|11578.8|11573.7|11570.7|0
1743588900000|2025-04-02 10:15:00|11565.7|11562.7|11582.3|11579.3|11587.5|11584.5|11563.4|11560.4|0
1743589200000|2025-04-02 10:20:00|11582.1|11579.1|11576.9|11573.9|11584.2|11581.2|11576.9|11573.9|0
1743589500000|2025-04-02 10:25:00|11577|11574|11574|11571|11577.8|11574.8|11569.8|11566.8|0
1743589800000|2025-04-02 10:30:00|11573.8|11570.8|11594.9|11591.9|11604.2|11601.2|11564.1|11561.1|0
1743590100000|2025-04-02 10:35:00|11594.7|11591.7|11573.6|11570.6|11594.7|11591.7|11572.2|11569.2|0
1743590400000|2025-04-02 10:40:00|11573.3|11570.3|11570.3|11567.3|11588.5|11585.5|11567|11564|0
1743590700000|2025-04-02 10:45:00|11566.9|11563.9|11578.1|11575.1|11580.2|11577.2|11566.3|11563.3|0
1743591000000|2025-04-02 10:50:00|11578|11575|11578.1|11575.1|11581.3|11578.3|11577.8|11574.8|0
1743591300000|2025-04-02 10:55:00|11578.2|11575.2|11572.7|11569.7|11578.2|11575.2|11571.8|11568.8|0
1743591600000|2025-04-02 11:00:00|11579.2|11576.2|11559.8|11556.8|11596.6|11593.6|11559.8|11556.8|0
1743591900000|2025-04-02 11:05:00|11559.9|11556.9|11578.7|11575.7|11578.8|11575.8|11559.5|11556.5|0
1743592200000|2025-04-02 11:10:00|11578.5|11575.5|11577|11574|11582.4|11579.4|11576.1|11573.1|0
1743592500000|2025-04-02 11:15:00|11577.9|11574.9|11577.7|11574.7|11580.1|11577.1|11571.9|11568.9|0
1743592800000|2025-04-02 11:20:00|11578.5|11575.5|11577.2|11574.2|11584.2|11581.2|11573.8|11570.8|0
1743593100000|2025-04-02 11:25:00|11576.8|11573.8|11571|11568|11577.9|11574.9|11567.6|11564.6|0
1743593400000|2025-04-02 11:30:00|11570.9|11567.9|11572.9|11569.9|11575|11572|11568.9|11565.9|0
1743593700000|2025-04-02 11:35:00|11572.8|11569.8|11569.5|11566.5|11572.9|11569.9|11566.7|11563.7|0
1743594000000|2025-04-02 11:40:00|11569.6|11566.6|11563.3|11560.3|11570.8|11567.8|11560.7|11557.7|0
1743594300000|2025-04-02 11:45:00|11562.7|11559.7|11563.9|11560.9|11566.8|11563.8|11561.3|11558.3|0
1743594600000|2025-04-02 11:50:00|11564.7|11561.7|11561|11558|11565|11562|11557.7|11554.7|0
1743594900000|2025-04-02 11:55:00|11561.2|11558.2|11541|11538|11562|11559|11541|11538|0
1743595200000|2025-04-02 12:00:00|11541.3|11538.3|11533|11530|11542.5|11539.5|11530.3|11527.3|0
1743595500000|2025-04-02 12:05:00|11533.2|11530.2|11516.1|11513.1|11541.4|11538.4|11516|11513|0
1743595800000|2025-04-02 12:10:00|11517.8|11514.8|11534|11531|11535.2|11532.2|11517.1|11514.1|0
1743596100000|2025-04-02 12:15:00|11533.9|11530.9|11526.2|11523.2|11538.3|11535.3|11520.9|11517.9|0
1743596400000|2025-04-02 12:20:00|11526.3|11523.3|11517.1|11514.1|11528.9|11525.9|11514.9|11511.9|0
1743596700000|2025-04-02 12:25:00|11517.2|11514.2|11503|11500|11518.4|11515.4|11503|11500|0
1743597000000|2025-04-02 12:30:00|11504|11501|11508.7|11505.7|11510.9|11507.9|11502|11499|0
1743597300000|2025-04-02 12:35:00|11508.4|11505.4|11512.4|11509.4|11512.6|11509.6|11505.3|11502.3|0
1743597600000|2025-04-02 12:40:00|11512.5|11509.5|11510.4|11507.4|11515.5|11512.5|11508|11505|0
1743597900000|2025-04-02 12:45:00|11510.5|11507.5|11517.2|11514.2|11518|11515|11510.5|11507.5|0
1743598200000|2025-04-02 12:50:00|11517.1|11514.1|11518.2|11515.2|11518.7|11515.7|11508.5|11505.5|0
1743598500000|2025-04-02 12:55:00|11518.3|11515.3|11527.8|11524.8|11528|11525|11517|11514|0
1743598800000|2025-04-02 13:00:00|11527.9|11524.9|11515.9|11512.9|11527.9|11524.9|11512.8|11509.8|0
1743599100000|2025-04-02 13:05:00|11516.1|11513.1|11519.1|11516.1|11522.3|11519.3|11515.7|11512.7|0
1743599400000|2025-04-02 13:10:00|11518.7|11515.7|11510|11507|11519.7|11516.7|11509.5|11506.5|0
1743599700000|2025-04-02 13:15:00|11510.1|11507.1|11497.8|11494.8|11510.1|11507.1|11492|11489|0
1743600000000|2025-04-02 13:20:00|11497.9|11494.9|11494.8|11491.8|11500.9|11497.9|11494.5|11491.5|0
1743600300000|2025-04-02 13:25:00|11478.4|11475.4|11484.1|11481.1|11488.9|11485.9|11478.4|11475.4|0
1743600600000|2025-04-02 13:30:00|11488.6|11485.6|11562.8|11561|11562.8|11561|11474.7|11472.9|0
1743600900000|2025-04-02 13:35:00|11562.1|11560.3|11630.1|11628.3|11647.3|11645.5|11562.1|11560.3|0
1743601200000|2025-04-02 13:40:00|11628.9|11627.1|11661.4|11659.6|11661.4|11659.6|11621.1|11619.3|0
1743601500000|2025-04-02 13:45:00|11661.3|11659.5|11695.8|11694|11699.5|11697.7|11661.3|11659.5|0
1743601800000|2025-04-02 13:50:00|11696.3|11694.5|11671.1|11669.3|11706|11704.2|11670.9|11669.1|0
1743602100000|2025-04-02 13:55:00|11670|11668.2|11666.7|11664.9|11693|11691.2|11666.7|11664.9|0
1743602400000|2025-04-02 14:00:00|11666.6|11664.8|11725.6|11723.8|11734.3|11732.5|11653|11651.2|0
1743602700000|2025-04-02 14:05:00|11727|11725.2|11642.3|11640.5|11729.4|11727.6|11633.6|11631.8|0
1743603000000|2025-04-02 14:10:00|11641.9|11640.1|11644.5|11642.7|11653.8|11652|11608.3|11606.5|0
1743603300000|2025-04-02 14:15:00|11644.1|11642.3|11671.5|11669.7|11674.3|11672.5|11640.2|11638.4|0
1743603600000|2025-04-02 14:20:00|11671.7|11669.9|11704.7|11702.9|11707|11705.2|11667.2|11665.4|0
1743603900000|2025-04-02 14:25:00|11704.2|11702.4|11696.2|11694.4|11706.8|11705|11666.5|11664.7|0
1743604200000|2025-04-02 14:30:00|11696.1|11694.3|11688.7|11686.9|11713.9|11712.1|11688.2|11686.4|0
1743604500000|2025-04-02 14:35:00|11688.3|11686.5|11690.1|11688.3|11692.4|11690.6|11670.2|11668.4|0
1743604800000|2025-04-02 14:40:00|11689.4|11687.6|11685.6|11683.8|11701.2|11699.4|11677.8|11676|0
1743605100000|2025-04-02 14:45:00|11686.7|11684.9|11699.8|11698|11705.4|11703.6|11686.1|11684.3|0
1743605400000|2025-04-02 14:50:00|11698.7|11696.9|11684.5|11682.7|11706|11704.2|11681.7|11679.9|0
1743605700000|2025-04-02 14:55:00|11684.3|11682.5|11708.3|11706.5|11713.4|11711.6|11676.4|11674.6|0
1743606000000|2025-04-02 15:00:00|11706.4|11704.6|11702.3|11700.5|11707.1|11705.3|11685.4|11683.6|0
1743606300000|2025-04-02 15:05:00|11701.8|11700|11714.7|11712.9|11715.3|11713.5|11696.4|11694.6|0
1743606600000|2025-04-02 15:10:00|11713.8|11712|11675|11673.2|11714.6|11712.8|11675|11673.2|0
1743606900000|2025-04-02 15:15:00|11674.6|11672.8|11690.8|11689|11690.8|11689|11670.2|11668.4|0
1743607200000|2025-04-02 15:20:00|11691.3|11689.5|11729.8|11728|11730.9|11729.1|11689.4|11687.6|0
1743607500000|2025-04-02 15:25:00|11729.1|11727.3|11741.3|11739.5|11755.3|11753.5|11729.1|11727.3|0
1743607800000|2025-04-02 15:30:00|11740.6|11738.8|11742.2|11740.4|11747.5|11745.7|11731.6|11729.8|0
1743608100000|2025-04-02 15:35:00|11742.6|11740.8|11747.4|11745.6|11749|11747.2|11730.3|11728.5|0
1743608400000|2025-04-02 15:40:00|11749.1|11747.3|11732.2|11730.4|11750|11748.2|11731.1|11729.3|0
1743608700000|2025-04-02 15:45:00|11731.1|11729.3|11712.5|11710.7|11734.6|11732.8|11708.2|11706.4|0
1743609000000|2025-04-02 15:50:00|11710.8|11709|11712.8|11711|11726.4|11724.6|11696.3|11694.5|0
1743609300000|2025-04-02 15:55:00|11713.6|11711.8|11743.3|11741.5|11755.2|11753.4|11706|11704.2|0
1743609600000|2025-04-02 16:00:00|11743.6|11741.8|11739.9|11738.1|11757.8|11756|11737.2|11735.4|0
1743609900000|2025-04-02 16:05:00|11741.4|11739.6|11753.2|11751.4|11753.5|11751.7|11737|11735.2|0
1743610200000|2025-04-02 16:10:00|11752.8|11751|11773.2|11771.4|11780.9|11779.1|11751.6|11749.8|0
1743610500000|2025-04-02 16:15:00|11773|11771.2|11782.1|11780.3|11786|11784.2|11772.2|11770.4|0
1743610800000|2025-04-02 16:20:00|11782.3|11780.5|11796.6|11794.8|11798.1|11796.3|11777.1|11775.3|0
1743611100000|2025-04-02 16:25:00|11794.1|11792.3|11810.5|11808.7|11810.5|11808.7|11787.1|11785.3|0
1743611400000|2025-04-02 16:30:00|11812|11810.2|11812.4|11810.6|11819.6|11817.8|11805|11803.2|0
1743611700000|2025-04-02 16:35:00|11812.1|11810.3|11798.4|11796.6|11813.3|11811.5|11789.2|11787.4|0
1743612000000|2025-04-02 16:40:00|11798.9|11797.1|11809.4|11807.6|11809.5|11807.7|11785.7|11783.9|0
1743612300000|2025-04-02 16:45:00|11809.1|11807.3|11839.6|11837.8|11840.7|11838.9|11800.6|11798.8|0
1743612600000|2025-04-02 16:50:00|11839.7|11837.9|11838.6|11836.8|11851.2|11849.4|11828.2|11826.4|0
1743612900000|2025-04-02 16:55:00|11837.7|11835.9|11844.3|11842.5|11848.2|11846.4|11829.1|11827.3|0
1743613200000|2025-04-02 17:00:00|11844.7|11842.9|11863.1|11861.3|11864.1|11862.3|11843.9|11842.1|0
1743613500000|2025-04-02 17:05:00|11861.9|11860.1|11864.7|11862.9|11872.9|11871.1|11859.5|11857.7|0
1743613800000|2025-04-02 17:10:00|11863.9|11862.1|11875.9|11874.1|11889.6|11887.8|11863.9|11862.1|0
1743614100000|2025-04-02 17:15:00|11876.4|11874.6|11877.8|11876|11880.2|11878.4|11869.7|11867.9|0
1743614400000|2025-04-02 17:20:00|11877.5|11875.7|11865.5|11863.7|11879.5|11877.7|11853.9|11852.1|0
1743614700000|2025-04-02 17:25:00|11865|11863.2|11850.4|11848.6|11865.9|11864.1|11850.4|11848.6|0
1743615000000|2025-04-02 17:30:00|11849.2|11847.4|11829.3|11827.5|11849.8|11848|11819.9|11818.1|0
1743615300000|2025-04-02 17:35:00|11829.5|11827.7|11813.8|11812|11829.5|11827.7|11803.4|11801.6|0
1743615600000|2025-04-02 17:40:00|11814.4|11812.6|11793.2|11791.4|11818.4|11816.6|11784.4|11782.6|0
1743615900000|2025-04-02 17:45:00|11792|11790.2|11772|11770.2|11792.7|11790.9|11763|11761.2|0
1743616200000|2025-04-02 17:50:00|11771.7|11769.9|11770.4|11768.6|11772|11770.2|11757.8|11756|0
1743616500000|2025-04-02 17:55:00|11772.2|11770.4|11770.6|11768.8|11785|11783.2|11764.9|11763.1|0
1743616800000|2025-04-02 18:00:00|11767.2|11765.4|11748.8|11747|11778.8|11777|11748.8|11747|0
1743617100000|2025-04-02 18:05:00|11748.4|11746.6|11728.3|11726.5|11748.5|11746.7|11717.1|11715.3|0
1743617400000|2025-04-02 18:10:00|11730.2|11728.4|11728.5|11726.7|11735.2|11733.4|11714.8|11713|0
1743617700000|2025-04-02 18:15:00|11727.5|11725.7|11714.3|11712.5|11733.9|11732.1|11710|11708.2|0
1743618000000|2025-04-02 18:20:00|11714|11712.2|11701.4|11699.6|11726.1|11724.3|11699.6|11697.8|0
1743618300000|2025-04-02 18:25:00|11700.8|11699|11681.9|11680.1|11709.7|11707.9|11681.9|11680.1|0
1743618600000|2025-04-02 18:30:00|11677.9|11676.1|11709.4|11707.6|11709.5|11707.7|11677.9|11676.1|0
1743618900000|2025-04-02 18:35:00|11709.1|11707.3|11734.9|11733.1|11734.9|11733.1|11705.6|11703.8|0
1743619200000|2025-04-02 18:40:00|11734.6|11732.8|11731.9|11730.1|11747|11745.2|11725.7|11723.9|0
1743619500000|2025-04-02 18:45:00|11731.5|11729.7|11730.9|11729.1|11735.4|11733.6|11721|11719.2|0
1743619800000|2025-04-02 18:50:00|11730.5|11728.7|11719.9|11718.1|11730.5|11728.7|11711.7|11709.9|0
1743620100000|2025-04-02 18:55:00|11718.2|11716.4|11674|11672.2|11718.2|11716.4|11673.7|11671.9|0
1743620400000|2025-04-02 19:00:00|11677.5|11675.7|11722.2|11720.4|11723.6|11721.8|11677.5|11675.7|0
1743620700000|2025-04-02 19:05:00|11722.4|11720.6|11714|11712.2|11728.1|11726.3|11709.3|11707.5|0
1743621000000|2025-04-02 19:10:00|11712.3|11710.5|11697.9|11696.1|11717.1|11715.3|11697.9|11696.1|0
1743621300000|2025-04-02 19:15:00|11697.5|11695.7|11689.2|11687.4|11710.1|11708.3|11683.3|11681.5|0
1743621600000|2025-04-02 19:20:00|11689.8|11688|11718.5|11716.7|11720.6|11718.8|11688.3|11686.5|0
1743621900000|2025-04-02 19:25:00|11718.1|11716.3|11735.4|11733.6|11736.1|11734.3|11699.9|11698.1|0
1743622200000|2025-04-02 19:30:00|11732|11730.2|11771.7|11769.9|11776.8|11775|11722|11720.2|0
1743622500000|2025-04-02 19:35:00|11770.1|11768.3|11763|11761.2|11780.7|11778.9|11762.6|11760.8|0
1743622800000|2025-04-02 19:40:00|11762.9|11761.1|11777.1|11775.3|11782.4|11780.6|11758.6|11756.8|0
1743623100000|2025-04-02 19:45:00|11778.3|11776.5|11797.4|11795.6|11809.2|11807.4|11776.8|11775|0
1743623400000|2025-04-02 19:50:00|11796.9|11795.1|11781.4|11779.6|11802|11800.2|11780.1|11778.3|0
1743623700000|2025-04-02 19:55:00|11790.6|11788.8|11776.2|11774.4|11797.3|11795.5|11776.1|11774.3|0
1743624000000|2025-04-02 20:00:00|11775.1|11773.2|11737|11734|11775.1|11773.2|11733.1|11730.1|0
1743624300000|2025-04-02 20:05:00|11739.2|11736.2|11730.6|11727.6|11748|11745|11730.6|11727.6|0
1743624600000|2025-04-02 20:10:00|11729.9|11726.9|11861.7|11858.7|11868.4|11865.4|11722.2|11719.2|0
1743624900000|2025-04-02 20:15:00|11863.4|11860.4|11919.7|11916.7|11949.1|11946.1|11862.2|11859.2|0
1743625200000|2025-04-02 20:20:00|11919.9|11916.9|11907.6|11904.6|11920.9|11917.9|11874.7|11871.7|0
1743625500000|2025-04-02 20:25:00|11907.7|11904.7|11581.6|11578.6|11928.6|11925.6|11572.8|11569.8|0
1743625800000|2025-04-02 20:30:00|11581.4|11578.4|11547.5|11544.5|11581.9|11578.9|11522|11519|0
1743626100000|2025-04-02 20:35:00|11549.1|11546.1|11421.3|11418.3|11560.7|11557.7|11416.2|11413.2|0
1743626400000|2025-04-02 20:40:00|11421.2|11418.2|11354|11351|11434.3|11431.3|11335.2|11332.2|0
1743626700000|2025-04-02 20:45:00|11352.6|11349.6|11401.3|11398.3|11401.8|11398.8|11340.7|11337.7|0
1743627000000|2025-04-02 20:50:00|11401.5|11398.5|11401.6|11398.6|11419.4|11416.4|11385.9|11382.9|0
1743627300000|2025-04-02 20:55:00|11401.7|11398.7|11374.1|11371.1|11418.3|11415.3|11373.3|11370.3|0
1743627600000|2025-04-02 21:00:00|11375.4|11372.4|11378.1|11375.1|11382.6|11379.6|11370.4|11367.4|0
1743627900000|2025-04-02 21:05:00|11378.2|11375.2|11358.7|11355.7|11379.2|11376.2|11358.7|11355.7|0
1743628200000|2025-04-02 21:10:00|11359.1|11356.1|11294.7|11291.7|11359.4|11356.4|11294.7|11291.7|0
1743628500000|2025-04-02 21:15:00|11292.9|11289.9|11293.9|11290.9|11294.8|11291.8|11273.3|11270.3|0
1743628800000|2025-04-02 21:20:00|11293.6|11290.6|11301.8|11298.8|11301.8|11298.8|11284.2|11281.2|0
1743629100000|2025-04-02 21:25:00|11301.5|11298.5|11312.5|11309.5|11312.5|11309.5|11301.5|11298.5|0
1743629400000|2025-04-02 21:30:00|11312.6|11309.6|11346.9|11343.9|11346.9|11343.9|11311.9|11308.9|0
1743629700000|2025-04-02 21:35:00|11347.2|11344.2|11349.1|11346.1|11353.5|11350.5|11343.2|11340.2|0
1743630000000|2025-04-02 21:40:00|11349.2|11346.2|11338.6|11335.6|11361.2|11358.2|11337.1|11334.1|0
1743630300000|2025-04-02 21:45:00|11338.2|11335.2|11313.5|11310.5|11339.3|11336.3|11313|11310|0
1743630600000|2025-04-02 21:50:00|11313.6|11310.6|11324.4|11321.4|11328.6|11325.6|11313.6|11310.6|0
1743630900000|2025-04-02 21:55:00|11324.2|11321.2|11289.5|11286.5|11324.4|11321.4|11288.5|11285.5|0
1743631200000|2025-04-02 22:00:00|11290.1|11287.1|11282|11279|11319.5|11316.5|11271.8|11268.8|0
1743631500000|2025-04-02 22:05:00|11281.7|11278.7|11229.3|11226.3|11281.9|11278.9|11228.7|11225.7|0
1743631800000|2025-04-02 22:10:00|11229.5|11226.5|11227.8|11224.8|11235.2|11232.2|11212|11209|0
1743632100000|2025-04-02 22:15:00|11227.5|11224.5|11215.3|11212.3|11230.9|11227.9|11213.3|11210.3|0
1743632400000|2025-04-02 22:20:00|11215.4|11212.4|11200.4|11197.4|11215.8|11212.8|11189.7|11186.7|0
1743632700000|2025-04-02 22:25:00|11200.1|11197.1|11217.1|11214.1|11217.1|11214.1|11197.6|11194.6|0
1743633000000|2025-04-02 22:30:00|11217.3|11214.3|11220.9|11217.9|11230.2|11227.2|11217.1|11214.1|0
1743633300000|2025-04-02 22:35:00|11220.8|11217.8|11233.8|11230.8|11240.6|11237.6|11220.5|11217.5|0
1743633600000|2025-04-02 22:40:00|11233.7|11230.7|11231.2|11228.2|11239.3|11236.3|11228|11225|0
1743633900000|2025-04-02 22:45:00|11231.4|11228.4|11226.8|11223.8|11233.5|11230.5|11224.9|11221.9|0
1743634200000|2025-04-02 22:50:00|11226.6|11223.6|11254.8|11251.8|11259.2|11256.2|11225.7|11222.7|0
1743634500000|2025-04-02 22:55:00|11254.7|11251.7|11250.4|11247.4|11255.9|11252.9|11249.8|11246.8|0
1743634800000|2025-04-02 23:00:00|11249|11246|11228.3|11225.3|11251.2|11248.2|11228.2|11225.2|0
1743635100000|2025-04-02 23:05:00|11228.4|11225.4|11229.1|11226.1|11229.8|11226.8|11213.5|11210.5|0
1743635400000|2025-04-02 23:10:00|11228.5|11225.5|11230.3|11227.3|11232.7|11229.7|11224.4|11221.4|0
1743635700000|2025-04-02 23:15:00|11230.5|11227.5|11216.9|11213.9|11230.5|11227.5|11216.6|11213.6|0
1743636000000|2025-04-02 23:20:00|11217.2|11214.2|11212.3|11209.3|11218.4|11215.4|11209.1|11206.1|0
1743636300000|2025-04-02 23:25:00|11212.4|11209.4|11213|11210|11214.9|11211.9|11205.8|11202.8|0
1743636600000|2025-04-02 23:30:00|11213.5|11210.5|11209.4|11206.4|11219.9|11216.9|11208.5|11205.5|0
1743636900000|2025-04-02 23:35:00|11210.8|11207.8|11203.7|11200.7|11212.9|11209.9|11203.6|11200.6|0
1743637200000|2025-04-02 23:40:00|11203.4|11200.4|11197.4|11194.4|11205.8|11202.8|11197.2|11194.2|0
1743637500000|2025-04-02 23:45:00|11197.7|11194.7|11186.8|11183.8|11199.3|11196.3|11183.8|11180.8|0
1743637800000|2025-04-02 23:50:00|11186.2|11183.2|11180.5|11177.5|11191.1|11188.1|11179.9|11176.9|0
1743638100000|2025-04-02 23:55:00|11180.3|11177.3|11189.1|11184.1|11190.3|11187.3|11177.5|11174.5|0
1743638400000|2025-04-03 00:00:00|11190.5|11185.5|11219.2|11214.2|11221.2|11216.2|11189.2|11184.2|0
1743638700000|2025-04-03 00:05:00|11219|11214|11223.3|11218.3|11236.8|11231.8|11214.5|11209.5|0
1743639000000|2025-04-03 00:10:00|11223.2|11218.2|11238|11233|11248.8|11243.8|11215.4|11210.4|0
1743639300000|2025-04-03 00:15:00|11239.4|11234.4|11267.3|11262.3|11272|11267|11234.6|11229.6|0
1743639600000|2025-04-03 00:20:00|11266.7|11261.7|11276.7|11271.7|11283.1|11278.1|11261.9|11256.9|0
1743639900000|2025-04-03 00:25:00|11276.3|11271.3|11277.5|11272.5|11289.7|11284.7|11255.1|11250.1|0
1743640200000|2025-04-03 00:30:00|11278.2|11273.2|11285.2|11280.2|11308.9|11303.9|11274.9|11269.9|0
1743640500000|2025-04-03 00:35:00|11285.8|11280.8|11305.3|11300.3|11315.6|11310.6|11281.7|11276.7|0
1743640800000|2025-04-03 00:40:00|11305.2|11300.2|11286.8|11281.8|11306.3|11301.3|11286|11281|0
1743641100000|2025-04-03 00:45:00|11287|11282|11289.9|11284.9|11304.1|11299.1|11273.8|11268.8|0
1743641400000|2025-04-03 00:50:00|11290|11285|11277.7|11272.7|11290.1|11285.1|11265.1|11260.1|0
1743641700000|2025-04-03 00:55:00|11277.5|11272.5|11268.1|11263.1|11277.7|11272.7|11258|11253|0
1743642000000|2025-04-03 01:00:00|11268.6|11263.6|11280.6|11275.6|11291.9|11286.9|11267.7|11262.7|0
1743642300000|2025-04-03 01:05:00|11281.8|11276.8|11297.9|11292.9|11302.7|11297.7|11270.9|11265.9|0
1743642600000|2025-04-03 01:10:00|11297.3|11292.3|11305.8|11300.8|11311.8|11306.8|11294.2|11289.2|0
1743642900000|2025-04-03 01:15:00|11304.5|11299.5|11288.4|11283.4|11309.4|11304.4|11284.1|11279.1|0
1743643200000|2025-04-03 01:20:00|11287.9|11282.9|11319.3|11314.3|11323.8|11318.8|11284.5|11279.5|0
1743643500000|2025-04-03 01:25:00|11318.9|11313.9|11306.5|11301.5|11319.8|11314.8|11299.7|11294.7|0
1743643800000|2025-04-03 01:30:00|11306.1|11301.1|11292.7|11287.7|11309.1|11304.1|11282.6|11277.6|0
1743644100000|2025-04-03 01:35:00|11292.8|11287.8|11300.2|11295.2|11306|11301|11287.7|11282.7|0
1743644400000|2025-04-03 01:40:00|11300.9|11295.9|11308.2|11303.2|11308.7|11303.7|11287.9|11282.9|0
1743644700000|2025-04-03 01:45:00|11308|11303|11329.7|11324.7|11329.9|11324.9|11306.3|11301.3|0
1743645000000|2025-04-03 01:50:00|11329.8|11324.8|11340|11335|11352.8|11347.8|11329.8|11324.8|0
1743645300000|2025-04-03 01:55:00|11340.1|11335.1|11324|11319|11345.8|11340.8|11319.9|11314.9|0
1743645600000|2025-04-03 02:00:00|11324.1|11319.1|11336.1|11331.1|11348.9|11343.9|11322.2|11317.2|0
1743645900000|2025-04-03 02:05:00|11336.4|11331.4|11331.1|11326.1|11344.8|11339.8|11320.4|11315.4|0
1743646200000|2025-04-03 02:10:00|11331|11326|11334.4|11329.4|11342|11337|11322.2|11317.2|0
1743646500000|2025-04-03 02:15:00|11334.5|11329.5|11318.9|11313.9|11344.1|11339.1|11312.5|11307.5|0
1743646800000|2025-04-03 02:20:00|11319|11314|11336.2|11331.2|11341.3|11336.3|11316|11311|0
1743647100000|2025-04-03 02:25:00|11335.9|11330.9|11346.8|11341.8|11349.7|11344.7|11333.9|11328.9|0
1743647400000|2025-04-03 02:30:00|11346.7|11341.7|11327.4|11322.4|11347.7|11342.7|11326.5|11321.5|0
1743647700000|2025-04-03 02:35:00|11327.3|11322.3|11330.3|11325.3|11332.2|11327.2|11321.9|11316.9|0
1743648000000|2025-04-03 02:40:00|11330.2|11325.2|11324|11319|11333.5|11328.5|11315.3|11310.3|0
1743648300000|2025-04-03 02:45:00|11324.1|11319.1|11341.7|11336.7|11346.7|11341.7|11321.9|11316.9|0
1743648600000|2025-04-03 02:50:00|11341.1|11336.1|11339.2|11334.2|11342.6|11337.6|11324.6|11319.6|0
1743648900000|2025-04-03 02:55:00|11339|11334|11358.6|11353.6|11359.8|11354.8|11338.1|11333.1|0
1743649200000|2025-04-03 03:00:00|11359.5|11354.5|11355.6|11350.6|11363|11358|11354.4|11349.4|0
1743649500000|2025-04-03 03:05:00|11355.5|11350.5|11349.7|11344.7|11358.8|11353.8|11349.3|11344.3|0
1743649800000|2025-04-03 03:10:00|11349.6|11344.6|11330.6|11325.6|11352|11347|11328.5|11323.5|0
1743650100000|2025-04-03 03:15:00|11330.3|11325.3|11339.7|11334.7|11345.1|11340.1|11327.7|11322.7|0
1743650400000|2025-04-03 03:20:00|11339.8|11334.8|11342.5|11337.5|11346.1|11341.1|11339|11334|0
1743650700000|2025-04-03 03:25:00|11342.8|11337.8|11338.3|11333.3|11344.7|11339.7|11334.8|11329.8|0
1743651000000|2025-04-03 03:30:00|11338.4|11333.4|11343.6|11338.6|11351|11346|11336.1|11331.1|0
1743651300000|2025-04-03 03:35:00|11343.5|11338.5|11335.1|11330.1|11347.2|11342.2|11333.9|11328.9|0
1743651600000|2025-04-03 03:40:00|11335.2|11330.2|11322.5|11317.5|11336.4|11331.4|11317.8|11312.8|0
1743651900000|2025-04-03 03:45:00|11322.6|11317.6|11333.8|11328.8|11337.7|11332.7|11321.8|11316.8|0
1743652200000|2025-04-03 03:50:00|11333.9|11328.9|11337.3|11332.3|11339.1|11334.1|11327.2|11322.2|0
1743652500000|2025-04-03 03:55:00|11337.5|11332.5|11340.1|11335.1|11340.1|11335.1|11328.9|11323.9|0
1743652800000|2025-04-03 04:00:00|11340.4|11335.4|11352.3|11347.3|11355.8|11350.8|11338.1|11333.1|0
1743653100000|2025-04-03 04:05:00|11352.2|11347.2|11351.7|11346.7|11354.8|11349.8|11345.7|11340.7|0
1743653400000|2025-04-03 04:10:00|11351.8|11346.8|11358.3|11353.3|11368|11363|11351.8|11346.8|0
1743653700000|2025-04-03 04:15:00|11358.4|11353.4|11354.9|11349.9|11360.3|11355.3|11350.7|11345.7|0
1743654000000|2025-04-03 04:20:00|11355|11350|11357.6|11352.6|11363.1|11358.1|11354.8|11349.8|0
1743654300000|2025-04-03 04:25:00|11357.5|11352.5|11340.8|11335.8|11358.2|11353.2|11340.2|11335.2|0
1743654600000|2025-04-03 04:30:00|11341|11336|11358|11353|11359.8|11354.8|11336.5|11331.5|0
1743654900000|2025-04-03 04:35:00|11357.9|11352.9|11357.9|11352.9|11360.5|11355.5|11354.7|11349.7|0
1743655200000|2025-04-03 04:40:00|11358|11353|11353.8|11348.8|11359.7|11354.7|11352.8|11347.8|0
1743655500000|2025-04-03 04:45:00|11353.9|11348.9|11350.1|11345.1|11356.5|11351.5|11343|11338|0
1743655800000|2025-04-03 04:50:00|11350|11345|11353.7|11348.7|11362.2|11357.2|11350|11345|0
1743656100000|2025-04-03 04:55:00|11352.9|11347.9|11349.7|11344.7|11354|11349|11346.5|11341.5|0
1743656400000|2025-04-03 05:00:00|11349.6|11344.6|11353.5|11348.5|11357.9|11352.9|11347.2|11342.2|0
1743656700000|2025-04-03 05:05:00|11353.4|11348.4|11353.8|11348.8|11362.7|11357.7|11344.7|11339.7|0
1743657000000|2025-04-03 05:10:00|11353.7|11348.7|11353.7|11348.7|11359.4|11354.4|11348.5|11343.5|0
1743657300000|2025-04-03 05:15:00|11353.9|11348.9|11337.4|11332.4|11354.3|11349.3|11336.2|11331.2|0
1743657600000|2025-04-03 05:20:00|11337.3|11332.3|11329.2|11324.2|11340.3|11335.3|11326.3|11321.3|0
1743657900000|2025-04-03 05:25:00|11328.3|11323.3|11322.9|11317.9|11334.4|11329.4|11320.9|11315.9|0
1743658200000|2025-04-03 05:30:00|11322.8|11317.8|11311.8|11306.8|11325.2|11320.2|11304.7|11299.7|0
1743658500000|2025-04-03 05:35:00|11311.7|11306.7|11313.9|11308.9|11314.4|11309.4|11302|11297|0
1743658800000|2025-04-03 05:40:00|11312.9|11307.9|11323|11318|11329.4|11324.4|11311|11306|0
1743659100000|2025-04-03 05:45:00|11322.8|11317.8|11305.5|11300.5|11334.1|11329.1|11296|11291|0
1743659400000|2025-04-03 05:50:00|11305.2|11300.2|11307.2|11302.2|11323.4|11318.4|11305.2|11300.2|0
1743659700000|2025-04-03 05:55:00|11307.1|11302.1|11294.3|11289.3|11310.2|11305.2|11292.5|11287.5|0
1743660000000|2025-04-03 06:00:00|11294.5|11289.5|11298.4|11293.4|11301.9|11296.9|11282.6|11277.6|0
1743660300000|2025-04-03 06:05:00|11298.5|11293.5|11310.2|11305.2|11318.9|11313.9|11292.9|11287.9|0
1743660600000|2025-04-03 06:10:00|11310.5|11305.5|11310.5|11305.5|11316.8|11311.8|11302.2|11297.2|0
1743660900000|2025-04-03 06:15:00|11310.8|11305.8|11312.5|11307.5|11316.1|11311.1|11297.4|11292.4|0
1743661200000|2025-04-03 06:20:00|11313.1|11308.1|11312.2|11307.2|11330.4|11325.4|11301.3|11296.3|0
1743661500000|2025-04-03 06:25:00|11312.1|11307.1|11321.8|11316.8|11322.5|11317.5|11306.9|11301.9|0
1743661800000|2025-04-03 06:30:00|11321.7|11316.7|11315.6|11310.6|11325.2|11320.2|11308.8|11303.8|0
1743662100000|2025-04-03 06:35:00|11315.5|11310.5|11322.1|11317.1|11325.6|11320.6|11312.1|11307.1|0
1743662400000|2025-04-03 06:40:00|11323.3|11318.3|11321.4|11316.4|11328.9|11323.9|11315.1|11310.1|0
1743662700000|2025-04-03 06:45:00|11321.3|11316.3|11328.1|11323.1|11328.9|11323.9|11305.1|11300.1|0
1743663000000|2025-04-03 06:50:00|11328.2|11323.2|11323.3|11318.3|11332.5|11327.5|11319.3|11314.3|0
1743663300000|2025-04-03 06:55:00|11322.6|11317.6|11297.1|11292.1|11323.7|11318.7|11293.2|11288.2|0
1743663600000|2025-04-03 07:00:00|11298.1|11293.1|11311.9|11306.9|11316.5|11311.5|11288|11283|0
1743663900000|2025-04-03 07:05:00|11311.5|11306.5|11322|11317|11331.5|11326.5|11299.9|11294.9|0
1743664200000|2025-04-03 07:10:00|11321.9|11316.9|11295|11290|11322.6|11317.6|11294.8|11289.8|0
1743664500000|2025-04-03 07:15:00|11294.9|11289.9|11289|11284|11306|11301|11285.8|11280.8|0
1743664800000|2025-04-03 07:20:00|11288.9|11283.9|11330.4|11325.4|11334.9|11329.9|11287.6|11282.6|0
1743665100000|2025-04-03 07:25:00|11330.5|11325.5|11330|11325|11349.3|11344.3|11328.6|11323.6|0
1743665400000|2025-04-03 07:30:00|11330.7|11325.7|11320|11315|11335.5|11330.5|11316.9|11311.9|0
1743665700000|2025-04-03 07:35:00|11319.5|11314.5|11304.8|11299.8|11323.6|11318.6|11303.3|11298.3|0
1743666000000|2025-04-03 07:40:00|11304.6|11299.6|11318.3|11313.3|11320.4|11315.4|11299.5|11294.5|0
1743666300000|2025-04-03 07:45:00|11318.7|11313.7|11314.8|11309.8|11326.4|11321.4|11313.6|11308.6|0
1743666600000|2025-04-03 07:50:00|11315.1|11310.1|11313.4|11308.4|11317.3|11312.3|11300.3|11295.3|0
1743666900000|2025-04-03 07:55:00|11314.4|11309.4|11331.8|11326.8|11337.7|11332.7|11314.4|11309.4|0
1743667200000|2025-04-03 08:00:00|11330.5|11325.5|11346.3|11343.3|11347|11344|11307|11304|0
1743667500000|2025-04-03 08:05:00|11347.3|11344.3|11331.3|11328.3|11347.4|11344.4|11323.9|11320.9|0
1743667800000|2025-04-03 08:10:00|11332.7|11329.7|11350.7|11347.7|11351.6|11348.6|11327.7|11324.7|0
1743668100000|2025-04-03 08:15:00|11350.8|11347.8|11380.8|11377.8|11382.8|11379.8|11349.9|11346.9|0
1743668400000|2025-04-03 08:20:00|11380|11377|11365.1|11362.1|11380.6|11377.6|11357.2|11354.2|0
1743668700000|2025-04-03 08:25:00|11365.2|11362.2|11374.6|11371.6|11376.9|11373.9|11365|11362|0
1743669000000|2025-04-03 08:30:00|11374.7|11371.7|11382|11379|11389.2|11386.2|11373.6|11370.6|0
1743669300000|2025-04-03 08:35:00|11381.8|11378.8|11387.8|11384.8|11391|11388|11379.4|11376.4|0
1743669600000|2025-04-03 08:40:00|11387.9|11384.9|11365.4|11362.4|11389.1|11386.1|11362.2|11359.2|0
1743669900000|2025-04-03 08:45:00|11366|11363|11371.1|11368.1|11371.2|11368.2|11358.1|11355.1|0
1743670200000|2025-04-03 08:50:00|11371|11368|11372.8|11369.8|11374.8|11371.8|11364|11361|0
1743670500000|2025-04-03 08:55:00|11372.7|11369.7|11378.1|11375.1|11381.5|11378.5|11367.6|11364.6|0
1743670800000|2025-04-03 09:00:00|11378|11375|11380.5|11377.5|11388.7|11385.7|11376.5|11373.5|0
1743671100000|2025-04-03 09:05:00|11380|11377|11352.8|11349.8|11381.4|11378.4|11352.2|11349.2|0
1743671400000|2025-04-03 09:10:00|11352.6|11349.6|11335.1|11332.1|11352.7|11349.7|11335.1|11332.1|0
1743671700000|2025-04-03 09:15:00|11335|11332|11344.5|11341.5|11344.7|11341.7|11333.1|11330.1|0
1743672000000|2025-04-03 09:20:00|11344.6|11341.6|11332.5|11329.5|11345.7|11342.7|11324.8|11321.8|0
1743672300000|2025-04-03 09:25:00|11332.9|11329.9|11323.2|11320.2|11335.5|11332.5|11323.2|11320.2|0
1743672600000|2025-04-03 09:30:00|11322.8|11319.8|11318.6|11315.6|11330.9|11327.9|11318.6|11315.6|0
1743672900000|2025-04-03 09:35:00|11318.5|11315.5|11330.6|11327.6|11335.1|11332.1|11317.7|11314.7|0
1743673200000|2025-04-03 09:40:00|11331.1|11328.1|11328.1|11325.1|11331.1|11328.1|11325.6|11322.6|0
1743673500000|2025-04-03 09:45:00|11328|11325|11299.2|11296.2|11328.7|11325.7|11293.4|11290.4|0
1743673800000|2025-04-03 09:50:00|11299|11296|11291.7|11288.7|11299.1|11296.1|11283.6|11280.6|0
1743674100000|2025-04-03 09:55:00|11290.7|11287.7|11288.8|11285.8|11291.7|11288.7|11285.5|11282.5|0
1743674400000|2025-04-03 10:00:00|11288.9|11285.9|11284.6|11281.6|11293|11290|11282.2|11279.2|0
1743674700000|2025-04-03 10:05:00|11285.1|11282.1|11280.1|11277.1|11287.1|11284.1|11271.6|11268.6|0
1743675000000|2025-04-03 10:10:00|11280.7|11277.7|11260.8|11257.8|11286.2|11283.2|11260.8|11257.8|0
1743675300000|2025-04-03 10:15:00|11261.2|11258.2|11257.5|11254.5|11265.3|11262.3|11255.8|11252.8|0
1743675600000|2025-04-03 10:20:00|11257.6|11254.6|11263.6|11260.6|11264.8|11261.8|11250.1|11247.1|0
1743675900000|2025-04-03 10:25:00|11264.2|11261.2|11260.6|11257.6|11268.8|11265.8|11255.2|11252.2|0
1743676200000|2025-04-03 10:30:00|11260.4|11257.4|11270.9|11267.9|11278.3|11275.3|11260.4|11257.4|0
1743676500000|2025-04-03 10:35:00|11271.4|11268.4|11269.7|11266.7|11272.4|11269.4|11264.4|11261.4|0
1743676800000|2025-04-03 10:40:00|11269.2|11266.2|11276.1|11273.1|11276.2|11273.2|11262.3|11259.3|0
1743677100000|2025-04-03 10:45:00|11276.6|11273.6|11275.2|11272.2|11292.4|11289.4|11271.5|11268.5|0
1743677400000|2025-04-03 10:50:00|11273.4|11270.4|11273.2|11270.2|11277.2|11274.2|11262.6|11259.6|0
1743677700000|2025-04-03 10:55:00|11273.9|11270.9|11260.7|11257.7|11275.1|11272.1|11260.7|11257.7|0
1743678000000|2025-04-03 11:00:00|11254.8|11251.8|11237.1|11234.1|11255.8|11252.8|11229.7|11226.7|0
1743678300000|2025-04-03 11:05:00|11236.6|11233.6|11251.8|11248.8|11256.6|11253.6|11233.9|11230.9|0
1743678600000|2025-04-03 11:10:00|11251.3|11248.3|11268.3|11265.3|11269.9|11266.9|11247.1|11244.1|0
1743678900000|2025-04-03 11:15:00|11268.4|11265.4|11245.8|11242.8|11268.4|11265.4|11245.4|11242.4|0
1743679200000|2025-04-03 11:20:00|11245.6|11242.6|11245.8|11242.8|11247.8|11244.8|11241.8|11238.8|0
1743679500000|2025-04-03 11:25:00|11246.1|11243.1|11236.1|11233.1|11246.6|11243.6|11228.3|11225.3|0
1743679800000|2025-04-03 11:30:00|11235.7|11232.7|11211.4|11208.4|11235.9|11232.9|11210.7|11207.7|0
1743680100000|2025-04-03 11:35:00|11211.7|11208.7|11217.1|11214.1|11217.5|11214.5|11208.7|11205.7|0
1743680400000|2025-04-03 11:40:00|11217.6|11214.6|11220.9|11217.9|11221.6|11218.6|11215.2|11212.2|0
1743680700000|2025-04-03 11:45:00|11221|11218|11224.8|11221.8|11231.2|11228.2|11221|11218|0
1743681000000|2025-04-03 11:50:00|11224.9|11221.9|11223.9|11220.9|11234.5|11231.5|11220.5|11217.5|0
1743681300000|2025-04-03 11:55:00|11223.8|11220.8|11224.2|11221.2|11232.5|11229.5|11220.1|11217.1|0
1743681600000|2025-04-03 12:00:00|11222.1|11219.1|11224.2|11221.2|11225|11222|11209.2|11206.2|0
1743681900000|2025-04-03 12:05:00|11224.3|11221.3|11243.2|11240.2|11243.7|11240.7|11223.8|11220.8|0
1743682200000|2025-04-03 12:10:00|11243.3|11240.3|11263.3|11260.3|11263.7|11260.7|11242.3|11239.3|0
1743682500000|2025-04-03 12:15:00|11262.4|11259.4|11236.8|11233.8|11262.4|11259.4|11235.4|11232.4|0
1743682800000|2025-04-03 12:20:00|11236.4|11233.4|11220.9|11217.9|11237.6|11234.6|11219.2|11216.2|0
1743683100000|2025-04-03 12:25:00|11221|11218|11214.7|11211.7|11222.7|11219.7|11214.3|11211.3|0
1743683400000|2025-04-03 12:30:00|11215.1|11212.1|11195.1|11192.1|11221.8|11218.8|11191.2|11188.2|0
1743683700000|2025-04-03 12:35:00|11194.8|11191.8|11172.7|11169.7|11198.4|11195.4|11169.8|11166.8|0
1743684000000|2025-04-03 12:40:00|11171.8|11168.8|11163.4|11160.4|11173|11170|11149.9|11146.9|0
1743684300000|2025-04-03 12:45:00|11163.7|11160.7|11133.8|11130.8|11164.4|11161.4|11133.2|11130.2|0
1743684600000|2025-04-03 12:50:00|11133|11130|11141.5|11138.5|11150.4|11147.4|11132.8|11129.8|0
1743684900000|2025-04-03 12:55:00|11141.2|11138.2|11117.8|11114.8|11142|11139|11113.5|11110.5|0
1743685200000|2025-04-03 13:00:00|11118.4|11115.4|11126|11123|11126.9|11123.9|11110.9|11107.9|0
1743685500000|2025-04-03 13:05:00|11126.3|11123.3|11124|11121|11129.7|11126.7|11104.3|11101.3|0
1743685800000|2025-04-03 13:10:00|11123.9|11120.9|11129.1|11126.1|11139.3|11136.3|11123.9|11120.9|0
1743686100000|2025-04-03 13:15:00|11128.7|11125.7|11120.3|11117.3|11134.2|11131.2|11118.6|11115.6|0
1743686400000|2025-04-03 13:20:00|11120.2|11117.2|11116.9|11113.9|11121.2|11118.2|11111.3|11108.3|0
1743686700000|2025-04-03 13:25:00|11108.1|11105.1|11154.2|11151.2|11155.3|11152.3|11108.1|11105.1|0
1743687000000|2025-04-03 13:30:00|11152.1|11149.1|11209.5|11207.7|11220.6|11218.8|11135.1|11132.7|0
1743687300000|2025-04-03 13:35:00|11209.2|11207.4|11197.3|11195.5|11211.4|11209.6|11151|11149.2|0
1743687600000|2025-04-03 13:40:00|11197.4|11195.6|11138.7|11136.9|11198.5|11196.7|11107.5|11105.7|0
1743687900000|2025-04-03 13:45:00|11138.8|11137|11130|11128.2|11154|11152.2|11125.1|11123.3|0
1743688200000|2025-04-03 13:50:00|11127.5|11125.7|11203.7|11201.9|11213|11211.2|11127.5|11125.7|0
1743688500000|2025-04-03 13:55:00|11205.2|11203.4|11196.6|11194.8|11218.5|11216.7|11171.5|11169.7|0
1743688800000|2025-04-03 14:00:00|11197.1|11195.3|11157.3|11155.5|11206.6|11204.8|11154.8|11153|0
1743689100000|2025-04-03 14:05:00|11158.7|11156.9|11157.3|11155.5|11177.8|11176|11143|11141.2|0
1743689400000|2025-04-03 14:10:00|11157.1|11155.3|11152.6|11150.8|11159.4|11157.6|11125.4|11123.6|0
1743689700000|2025-04-03 14:15:00|11164.9|11163.1|11144.5|11142.7|11175|11173.2|11144.5|11142.7|0
1743690000000|2025-04-03 14:20:00|11140.2|11138.4|11107.4|11105.6|11141.9|11140.1|11098.2|11096.4|0
1743690300000|2025-04-03 14:25:00|11107.1|11105.3|11143.1|11141.3|11164.9|11163.1|11106.6|11104.8|0
1743690600000|2025-04-03 14:30:00|11141.9|11140.1|11121|11119.2|11161.5|11159.7|11116.2|11114.4|0
1743690900000|2025-04-03 14:35:00|11120.7|11118.9|11087|11085.2|11121.7|11119.9|11070.9|11069.1|0
1743691200000|2025-04-03 14:40:00|11086.9|11085.1|11071.4|11069.6|11093.6|11091.8|11059.5|11057.7|0
1743691500000|2025-04-03 14:45:00|11072.9|11071.1|11011.6|11009.8|11075|11073.2|11011.1|11009.3|0
1743691800000|2025-04-03 14:50:00|11011.8|11010|11020.6|11018.8|11020.6|11018.8|10999|10997.2|0
1743692100000|2025-04-03 14:55:00|11020.3|11018.5|11014.2|11012.4|11038.5|11036.7|11010.9|11009.1|0
1743692400000|2025-04-03 15:00:00|11014.1|11012.3|11028.1|11026.3|11032.8|11031|11011|11009.2|0
1743692700000|2025-04-03 15:05:00|11029|11027.2|11004.4|11002.6|11030.4|11028.6|10984.3|10982.5|0
1743693000000|2025-04-03 15:10:00|11004.7|11002.9|11053|11051.2|11068.9|11067.1|11003.9|11002.1|0
1743693300000|2025-04-03 15:15:00|11051.8|11050|11087.4|11085.6|11094.4|11092.6|11050.6|11048.8|0
1743693600000|2025-04-03 15:20:00|11087|11085.2|11079.2|11077.4|11089.4|11087.6|11061.1|11059.3|0
1743693900000|2025-04-03 15:25:00|11076.9|11075.1|11085.8|11084|11120.2|11118.4|11075.6|11073.8|0
1743694200000|2025-04-03 15:30:00|11082.5|11080.7|11140.2|11138.4|11145.7|11143.9|11081.4|11079.6|0
1743694500000|2025-04-03 15:35:00|11140.4|11138.6|11155.8|11154|11157.3|11155.5|11120.8|11119|0
1743694800000|2025-04-03 15:40:00|11156.2|11154.4|11164.2|11162.4|11184.9|11183.1|11154.2|11152.4|0
1743695100000|2025-04-03 15:45:00|11163.3|11161.5|11153.5|11151.7|11170.4|11168.6|11132.9|11131.1|0
1743695400000|2025-04-03 15:50:00|11152.4|11150.6|11169.3|11167.5|11169.6|11167.8|11124.6|11122.8|0
1743695700000|2025-04-03 15:55:00|11169.9|11168.1|11163.8|11162|11193.9|11192.1|11163.7|11161.9|0
1743696000000|2025-04-03 16:00:00|11163.9|11162.1|11173|11171.2|11194.5|11192.7|11163.9|11162.1|0
1743696300000|2025-04-03 16:05:00|11176.4|11174.6|11163.9|11162.1|11191.1|11189.3|11161.9|11160.1|0
1743696600000|2025-04-03 16:10:00|11164.7|11162.9|11206.8|11205|11216.3|11214.5|11164.7|11162.9|0
1743696900000|2025-04-03 16:15:00|11207.7|11205.9|11225.1|11223.3|11227.1|11225.3|11199.9|11198.1|0
1743697200000|2025-04-03 16:20:00|11225|11223.2|11227|11225.2|11231.8|11230|11214.4|11212.6|0
1743697500000|2025-04-03 16:25:00|11227.5|11225.7|11228.9|11227.1|11230.4|11228.6|11199.3|11197.5|0
1743697800000|2025-04-03 16:30:00|11229.4|11227.6|11184.3|11182.5|11241.4|11239.6|11184.3|11182.5|0
1743698100000|2025-04-03 16:35:00|11182.8|11181|11186.3|11184.5|11198.2|11196.4|11178.2|11176.4|0
1743698400000|2025-04-03 16:40:00|11187.5|11185.7|11196.6|11194.8|11225.9|11224.1|11184.5|11182.7|0
1743698700000|2025-04-03 16:45:00|11195.5|11193.7|11205.4|11203.6|11205.7|11203.9|11180.4|11178.6|0
1743699000000|2025-04-03 16:50:00|11204.4|11202.6|11169.6|11167.8|11205|11203.2|11169.4|11167.6|0
1743699300000|2025-04-03 16:55:00|11166.4|11164.6|11166.4|11164.6|11175.1|11173.3|11157|11155.2|0
1743699600000|2025-04-03 17:00:00|11167.2|11165.4|11172.5|11170.7|11188|11186.2|11166|11164.2|0
1743699900000|2025-04-03 17:05:00|11172.1|11170.3|11169.1|11167.3|11196|11194.2|11167.2|11165.4|0
1743700200000|2025-04-03 17:10:00|11167.4|11165.6|11173.1|11171.3|11185.4|11183.6|11162.7|11160.9|0
1743700500000|2025-04-03 17:15:00|11173|11171.2|11157.6|11155.8|11179|11177.2|11154.1|11152.3|0
1743700800000|2025-04-03 17:20:00|11170.8|11169|11146.1|11144.3|11170.8|11169|11128|11126.2|0
1743701100000|2025-04-03 17:25:00|11146.3|11144.5|11145.3|11143.5|11155.7|11153.9|11141.7|11139.9|0
1743701400000|2025-04-03 17:30:00|11142.8|11141|11153.6|11151.8|11155|11153.2|11134.1|11132.3|0
1743701700000|2025-04-03 17:35:00|11153.3|11151.5|11167.9|11166.1|11176.6|11174.8|11153.3|11151.5|0
1743702000000|2025-04-03 17:40:00|11167.4|11165.6|11172.6|11170.8|11174.1|11172.3|11157.9|11156.1|0
1743702300000|2025-04-03 17:45:00|11169.4|11167.6|11149.2|11147.4|11174.5|11172.7|11147.9|11146.1|0
1743702600000|2025-04-03 17:50:00|11149.4|11147.6|11141.2|11139.4|11151.7|11149.9|11135.4|11133.6|0
1743702900000|2025-04-03 17:55:00|11139.4|11137.6|11116.2|11114.4|11140.4|11138.6|11115|11113.2|0
1743703200000|2025-04-03 18:00:00|11115.6|11113.8|11116.3|11114.5|11131|11129.2|11114.6|11112.8|0
1743703500000|2025-04-03 18:05:00|11116.6|11114.8|11112.7|11110.9|11118.1|11116.3|11105.8|11104|0
1743703800000|2025-04-03 18:10:00|11111.9|11110.1|11084.4|11082.6|11113.2|11111.4|11083.2|11081.4|0
1743704100000|2025-04-03 18:15:00|11084|11082.2|11081.9|11080.1|11094.7|11092.9|11075|11073.2|0
1743704400000|2025-04-03 18:20:00|11082.1|11080.3|11081.2|11079.4|11095.2|11093.4|11073.6|11071.8|0
1743704700000|2025-04-03 18:25:00|11080.6|11078.8|11080.9|11079.1|11086.3|11084.5|11071.6|11069.8|0
1743705000000|2025-04-03 18:30:00|11080.4|11078.6|11079.9|11078.1|11103.6|11101.8|11069.9|11068.1|0
1743705300000|2025-04-03 18:35:00|11079.5|11077.7|11104.7|11102.9|11109.3|11107.5|11076.4|11074.6|0
1743705600000|2025-04-03 18:40:00|11104.3|11102.5|11126.1|11124.3|11129.6|11127.8|11101.6|11099.8|0
1743705900000|2025-04-03 18:45:00|11124.1|11122.3|11124.9|11123.1|11133.3|11131.5|11110.9|11109.1|0
1743706200000|2025-04-03 18:50:00|11123.1|11121.3|11126.1|11124.3|11138.2|11136.4|11118.9|11117.1|0
1743706500000|2025-04-03 18:55:00|11125.2|11123.4|11124.9|11123.1|11131.1|11129.3|11110.5|11108.7|0
1743706800000|2025-04-03 19:00:00|11123.7|11121.9|11110|11108.2|11126.9|11125.1|11104|11102.2|0
1743707100000|2025-04-03 19:05:00|11111.6|11109.8|11099.9|11098.1|11120.1|11118.3|11099.9|11098.1|0
1743707400000|2025-04-03 19:10:00|11099.8|11098|11097.1|11095.3|11104.4|11102.6|11080.3|11078.5|0
1743707700000|2025-04-03 19:15:00|11097.4|11095.6|11047.3|11045.5|11097.4|11095.6|11030.1|11028.3|0
1743708000000|2025-04-03 19:20:00|11047.9|11046.1|11040.5|11038.7|11062.6|11060.8|11031.1|11029.3|0
1743708300000|2025-04-03 19:25:00|11040.3|11038.5|11022.6|11020.8|11049.7|11047.9|11020.3|11018.5|0
1743708600000|2025-04-03 19:30:00|11027.4|11025.6|11015.3|11013.5|11028.4|11026.6|11008.9|11007.1|0
1743708900000|2025-04-03 19:35:00|11013.3|11011.5|11019.3|11017.5|11021.5|11019.7|11001.8|11000|0
1743709200000|2025-04-03 19:40:00|11018.1|11016.3|11040.8|11039|11042.9|11041.1|11012.7|11010.9|0
1743709500000|2025-04-03 19:45:00|11041.5|11039.7|11005.4|11003.6|11044.9|11043.1|11003.5|11001.7|0
1743709800000|2025-04-03 19:50:00|11001.2|10999.4|11030.2|11028.4|11030.2|11028.4|10990.5|10988.7|0
1743710100000|2025-04-03 19:55:00|11016.1|11014.3|10997.4|10995.6|11023.3|11021.5|10982.7|10980.9|0
1743710400000|2025-04-03 20:00:00|10998.2|10995.2|10987.2|10984.2|11010.5|11007.5|10983.2|10980.2|0
1743710700000|2025-04-03 20:05:00|10987.7|10984.7|10992.8|10989.8|10994.7|10991.7|10987.6|10984.6|0
1743711000000|2025-04-03 20:10:00|10992.6|10989.6|10991.8|10988.8|10997.8|10994.8|10991.8|10988.8|0
1743711300000|2025-04-03 20:15:00|10991.6|10988.6|10981.5|10978.5|10999.3|10996.3|10978.8|10975.8|0
1743711600000|2025-04-03 20:20:00|10981.4|10978.4|10996.9|10993.9|10997.1|10994.1|10978.8|10975.8|0
1743711900000|2025-04-03 20:25:00|10996.7|10993.7|10970.9|10967.9|10996.7|10993.7|10970.9|10967.9|0
1743712200000|2025-04-03 20:30:00|10970.8|10967.8|10975.5|10972.5|10986.5|10983.5|10970.4|10967.4|0
1743712500000|2025-04-03 20:35:00|10975.3|10972.3|10976|10973|10977|10974|10971.6|10968.6|0
1743712800000|2025-04-03 20:40:00|10975.7|10972.7|10972.9|10969.9|10976.1|10973.1|10969.8|10966.8|0
1743713100000|2025-04-03 20:45:00|10973.1|10970.1|10979.4|10976.4|10980.7|10977.7|10972.8|10969.8|0
1743713400000|2025-04-03 20:50:00|10978.8|10975.8|10983.8|10980.8|10984.4|10981.4|10976.9|10973.9|0
1743713700000|2025-04-03 20:55:00|10983.9|10980.9|10985.5|10982.5|10986.1|10983.1|10983.4|10980.4|0
1743714000000|2025-04-03 21:00:00|10985.6|10982.6|10985.2|10982.2|10991.2|10988.2|10984.6|10981.6|0
1743714300000|2025-04-03 21:05:00|10985.1|10982.1|10995.6|10992.6|10995.6|10992.6|10984.7|10981.7|0
1743714600000|2025-04-03 21:10:00|10995.5|10992.5|11004|11001|11004.5|11001.5|10995.4|10992.4|0
1743714900000|2025-04-03 21:15:00|11003.7|11000.7|11004.2|11001.2|11010.9|11007.9|11003.3|11000.3|0
1743715200000|2025-04-03 21:20:00|11004|11001|11011.3|11008.3|11013.6|11010.6|11002.4|10999.4|0
1743715500000|2025-04-03 21:25:00|11011.4|11008.4|11006.9|11003.9|11011.7|11008.7|11005.3|11002.3|0
1743715800000|2025-04-03 21:30:00|11006.6|11003.6|11000.4|10997.4|11006.6|11003.6|11000.4|10997.4|0
1743716100000|2025-04-03 21:35:00|11000.2|10997.2|11004|11001|11004.6|11001.6|11000.2|10997.2|0
1743716400000|2025-04-03 21:40:00|11004.1|11001.1|11005.5|11002.5|11006.2|11003.2|11002.7|10999.7|0
1743716700000|2025-04-03 21:45:00|11005.4|11002.4|11006.3|11003.3|11007.4|11004.4|11003.5|11000.5|0
1743717000000|2025-04-03 21:50:00|11005.5|11002.5|11003.8|11000.8|11006.7|11003.7|11003.6|11000.6|0
1743717300000|2025-04-03 21:55:00|11004.1|11001.1|11012.2|11009.2|11012.3|11009.3|11004.1|11001.1|0
1743717600000|2025-04-03 22:00:00|11012.1|11009.1|11030.7|11027.7|11030.8|11027.8|11008.3|11005.3|0
1743717900000|2025-04-03 22:05:00|11030.8|11027.8|11011|11008|11031|11028|11009.5|11006.5|0
1743718200000|2025-04-03 22:10:00|11010.9|11007.9|10997.5|10994.5|11011.5|11008.5|10997.5|10994.5|0
1743718500000|2025-04-03 22:15:00|10997.3|10994.3|10989.8|10986.8|11007.2|11004.2|10989.8|10986.8|0
1743718800000|2025-04-03 22:20:00|10989.7|10986.7|10982.5|10979.5|10989.8|10986.8|10978.3|10975.3|0
1743719100000|2025-04-03 22:25:00|10982.8|10979.8|10977.2|10974.2|10983.5|10980.5|10971|10968|0
1743719400000|2025-04-03 22:30:00|10976.6|10973.6|10978|10975|10979.6|10976.6|10975|10972|0
1743719700000|2025-04-03 22:35:00|10977.3|10974.3|10978.9|10975.9|10979.6|10976.6|10975.6|10972.6|0
1743720000000|2025-04-03 22:40:00|10978.6|10975.6|10983.9|10980.9|10984.1|10981.1|10978.6|10975.6|0
1743720300000|2025-04-03 22:45:00|10984.3|10981.3|10988.5|10985.5|10989.3|10986.3|10983.6|10980.6|0
1743720600000|2025-04-03 22:50:00|10988.6|10985.6|10988.5|10985.5|10989.9|10986.9|10988.2|10985.2|0
1743720900000|2025-04-03 22:55:00|10988|10985|10984.1|10981.1|10988.7|10985.7|10984.1|10981.1|0
1743721200000|2025-04-03 23:00:00|10984.6|10981.6|10982.2|10979.2|10986.3|10983.3|10980.1|10977.1|0
1743721500000|2025-04-03 23:05:00|10982|10979|10979.6|10976.6|10982.1|10979.1|10979.3|10976.3|0
1743721800000|2025-04-03 23:10:00|10979.5|10976.5|10980|10977|10981.1|10978.1|10978.1|10975.1|0
1743722100000|2025-04-03 23:15:00|10979.9|10976.9|10977.4|10974.4|10980.5|10977.5|10976.5|10973.5|0
1743722400000|2025-04-03 23:20:00|10977.5|10974.5|10972.3|10969.3|10977.5|10974.5|10969.5|10966.5|0
1743722700000|2025-04-03 23:25:00|10972.4|10969.4|10980.7|10977.7|10983.2|10980.2|10972.4|10969.4|0
1743723000000|2025-04-03 23:30:00|10980.5|10977.5|10985.5|10982.5|10985.8|10982.8|10979.8|10976.8|0
1743723300000|2025-04-03 23:35:00|10984.5|10981.5|10988.6|10985.6|10989.6|10986.6|10984.4|10981.4|0
1743723600000|2025-04-03 23:40:00|10988.5|10985.5|10990|10987|10990.6|10987.6|10987.8|10984.8|0
1743723900000|2025-04-03 23:45:00|10989.9|10986.9|10992.8|10989.8|10999.9|10996.9|10989.4|10986.4|0
1743724200000|2025-04-03 23:50:00|10992.9|10989.9|10998.5|10995.5|10999.5|10996.5|10992.5|10989.5|0
1743724500000|2025-04-03 23:55:00|10998.6|10995.6|11005.2|11000.2|11005.2|11000.9|10997.1|10994.1|0
1743724800000|2025-04-04 00:00:00|11005.4|11000.4|11038.8|11033.8|11040.2|11035.2|11005.1|11000.1|0
1743725100000|2025-04-04 00:05:00|11038.5|11033.5|11027.1|11022.1|11043|11038|11026.6|11021.6|0
1743725400000|2025-04-04 00:10:00|11027.5|11022.5|11027.6|11022.6|11033.6|11028.6|11023.5|11018.5|0
1743725700000|2025-04-04 00:15:00|11027.8|11022.8|11027.9|11022.9|11031.2|11026.2|11021|11016|0
1743726000000|2025-04-04 00:20:00|11028.2|11023.2|11022.9|11017.9|11032.3|11027.3|11021.1|11016.1|0
1743726300000|2025-04-04 00:25:00|11022.8|11017.8|11033.3|11028.3|11037.2|11032.2|11019.1|11014.1|0
1743726600000|2025-04-04 00:30:00|11033.5|11028.5|11022.1|11017.1|11034.4|11029.4|11020.6|11015.6|0
1743726900000|2025-04-04 00:35:00|11022.2|11017.2|11019|11014|11023.4|11018.4|11014.5|11009.5|0
1743727200000|2025-04-04 00:40:00|11019.2|11014.2|11014.7|11009.7|11020.2|11015.2|11011.3|11006.3|0
1743727500000|2025-04-04 00:45:00|11015.3|11010.3|11006.1|11001.1|11015.4|11010.4|10995.2|10990.2|0
1743727800000|2025-04-04 00:50:00|11006.2|11001.2|11013.7|11008.7|11014.1|11009.1|11005.9|11000.9|0
1743728100000|2025-04-04 00:55:00|11013.9|11008.9|11017.5|11012.5|11018.2|11013.2|11006|11001|0
1743728400000|2025-04-04 01:00:00|11017.6|11012.6|11019.6|11014.6|11025.1|11020.1|11014|11009|0
1743728700000|2025-04-04 01:05:00|11019.4|11014.4|11016.1|11011.1|11025.3|11020.3|11012.8|11007.8|0
1743729000000|2025-04-04 01:10:00|11016.4|11011.4|11012.8|11007.8|11018.4|11013.4|11008.2|11003.2|0
1743729300000|2025-04-04 01:15:00|11012.9|11007.9|11015.5|11010.5|11019.4|11014.4|11010.3|11005.3|0
1743729600000|2025-04-04 01:20:00|11015.4|11010.4|11032.3|11027.3|11034.6|11029.6|11015.4|11010.4|0
1743729900000|2025-04-04 01:25:00|11032.2|11027.2|11017.4|11012.4|11035|11030|11013.3|11008.3|0
1743730200000|2025-04-04 01:30:00|11018|11013|11008.7|11003.7|11021.3|11016.3|11006.2|11001.2|0
1743730500000|2025-04-04 01:35:00|11008.6|11003.6|11004.2|10999.2|11009.4|11004.4|11002.4|10997.4|0
1743730800000|2025-04-04 01:40:00|11004.5|10999.5|11007.7|11002.7|11011|11006|11003.5|10998.5|0
1743731100000|2025-04-04 01:45:00|11007.6|11002.6|11009.3|11004.3|11017.4|11012.4|11003.7|10998.7|0
1743731400000|2025-04-04 01:50:00|11009.6|11004.6|11000.2|10995.2|11010.2|11005.2|10997.4|10992.4|0
1743731700000|2025-04-04 01:55:00|11000.1|10995.1|10996.2|10991.2|11004|10999|10992.5|10987.5|0
1743732000000|2025-04-04 02:00:00|10996.3|10991.3|10999.6|10994.6|11001.4|10996.4|10995|10990|0
1743732300000|2025-04-04 02:05:00|10999.7|10994.7|11015.2|11010.2|11015.2|11010.2|10998.7|10993.7|0
1743732600000|2025-04-04 02:10:00|11015.1|11010.1|11020.2|11015.2|11021.5|11016.5|11014.6|11009.6|0
1743732900000|2025-04-04 02:15:00|11020.3|11015.3|11018.4|11013.4|11022|11017|11014.7|11009.7|0
1743733200000|2025-04-04 02:20:00|11018.3|11013.3|11007.9|11002.9|11021.2|11016.2|11007.6|11002.6|0
1743733500000|2025-04-04 02:25:00|11007.8|11002.8|11009.4|11004.4|11011.6|11006.6|11004.2|10999.2|0
1743733800000|2025-04-04 02:30:00|11009.8|11004.8|11010.8|11005.8|11014.2|11009.2|11002.7|10997.7|0
1743734100000|2025-04-04 02:35:00|11011.2|11006.2|11011.2|11006.2|11018.9|11013.9|11009.6|11004.6|0
1743734400000|2025-04-04 02:40:00|11011.1|11006.1|11009.2|11004.2|11014.3|11009.3|11007|11002|0
1743734700000|2025-04-04 02:45:00|11008.7|11003.7|11005.7|11000.7|11011.3|11006.3|11005.4|11000.4|0
1743735000000|2025-04-04 02:50:00|11005.6|11000.6|10997.6|10992.6|11005.6|11000.6|10996.9|10991.9|0
1743735300000|2025-04-04 02:55:00|10997.5|10992.5|10993.6|10988.6|10998.2|10993.2|10993.5|10988.5|0
1743735600000|2025-04-04 03:00:00|10993|10988|10974.9|10969.9|10994.6|10989.6|10974.9|10969.9|0
1743735900000|2025-04-04 03:05:00|10973.5|10968.5|10971.5|10966.5|10977.8|10972.8|10968.6|10963.6|0
1743736200000|2025-04-04 03:10:00|10971.6|10966.6|10974|10969|10975|10970|10966|10961|0
1743736500000|2025-04-04 03:15:00|10974.1|10969.1|10974.1|10969.1|10976.9|10971.9|10966.3|10961.3|0
1743736800000|2025-04-04 03:20:00|10973.9|10968.9|10971.6|10966.6|10975.9|10970.9|10970.9|10965.9|0
1743737100000|2025-04-04 03:25:00|10971.5|10966.5|10971.2|10966.2|10972.8|10967.8|10969.5|10964.5|0
1743737400000|2025-04-04 03:30:00|10971.4|10966.4|10934|10929|10972.8|10967.8|10926.4|10921.4|0
1743737700000|2025-04-04 03:35:00|10933.8|10928.8|10933.3|10928.3|10937.4|10932.4|10928|10923|0
1743738000000|2025-04-04 03:40:00|10933.5|10928.5|10931.1|10926.1|10936.2|10931.2|10924.5|10919.5|0
1743738300000|2025-04-04 03:45:00|10931|10926|10931|10926|10944.1|10939.1|10926.6|10921.6|0
1743738600000|2025-04-04 03:50:00|10931.1|10926.1|10934.6|10929.6|10934.9|10929.9|10915|10910|0
1743738900000|2025-04-04 03:55:00|10934.5|10929.5|10940.2|10935.2|10943.4|10938.4|10930.4|10925.4|0
1743739200000|2025-04-04 04:00:00|10940.3|10935.3|10937.6|10932.6|10944.8|10939.8|10935.3|10930.3|0
1743739500000|2025-04-04 04:05:00|10937.5|10932.5|10942.4|10937.4|10942.4|10937.4|10930.9|10925.9|0
1743739800000|2025-04-04 04:10:00|10942.3|10937.3|10941.3|10936.3|10947.8|10942.8|10938.2|10933.2|0
1743740100000|2025-04-04 04:15:00|10941.1|10936.1|10934.9|10929.9|10941.6|10936.6|10932.5|10927.5|0
1743740400000|2025-04-04 04:20:00|10934.8|10929.8|10926.9|10921.9|10936.3|10931.3|10923.6|10918.6|0
1743740700000|2025-04-04 04:25:00|10926.8|10921.8|10936|10931|10937.9|10932.9|10925.6|10920.6|0
1743741000000|2025-04-04 04:30:00|10936.6|10931.6|10927.4|10922.4|10938.6|10933.6|10926.4|10921.4|0
1743741300000|2025-04-04 04:35:00|10927.3|10922.3|10911.9|10906.9|10929.7|10924.7|10909.3|10904.3|0
1743741600000|2025-04-04 04:40:00|10911.5|10906.5|10902.6|10897.6|10911.8|10906.8|10898|10893|0
1743741900000|2025-04-04 04:45:00|10903|10898|10902.7|10897.7|10907.6|10902.6|10898.5|10893.5|0
1743742200000|2025-04-04 04:50:00|10902.6|10897.6|10888.6|10883.6|10902.7|10897.7|10887.9|10882.9|0
1743742500000|2025-04-04 04:55:00|10888.4|10883.4|10890.1|10885.1|10892.7|10887.7|10884.7|10879.7|0
1743742800000|2025-04-04 05:00:00|10890|10885|10877.6|10872.6|10899.2|10894.2|10876.2|10871.2|0
1743743100000|2025-04-04 05:05:00|10877.7|10872.7|10908.9|10903.9|10909.1|10904.1|10877.7|10872.7|0
1743743400000|2025-04-04 05:10:00|10909.2|10904.2|10903|10898|10912|10907|10900.9|10895.9|0
1743743700000|2025-04-04 05:15:00|10902.3|10897.3|10912.1|10907.1|10913.6|10908.6|10901.9|10896.9|0
1743744000000|2025-04-04 05:20:00|10912.3|10907.3|10928.8|10923.8|10930.1|10925.1|10912.3|10907.3|0
1743744300000|2025-04-04 05:25:00|10928.9|10923.9|10955|10950|10955.2|10950.2|10928.8|10923.8|0
1743744600000|2025-04-04 05:30:00|10955.1|10950.1|10958.3|10953.3|10963.2|10958.2|10945.6|10940.6|0
1743744900000|2025-04-04 05:35:00|10958.2|10953.2|10969.3|10964.3|10973|10968|10949.7|10944.7|0
1743745200000|2025-04-04 05:40:00|10969.4|10964.4|10980|10975|10981.8|10976.8|10967.1|10962.1|0
1743745500000|2025-04-04 05:45:00|10980.7|10975.7|10982.1|10977.1|10990.2|10985.2|10978.3|10973.3|0
1743745800000|2025-04-04 05:50:00|10982|10977|10977.3|10972.3|10983.3|10978.3|10974.6|10969.6|0
1743746100000|2025-04-04 05:55:00|10977.2|10972.2|10991.1|10986.1|10992.1|10987.1|10976.7|10971.7|0
1743746400000|2025-04-04 06:00:00|10990|10985|11006.4|11001.4|11012.5|11007.5|10989.9|10984.9|0
1743746700000|2025-04-04 06:05:00|11006.3|11001.3|11001.8|10996.8|11007.1|11002.1|10993.1|10988.1|0
1743747000000|2025-04-04 06:10:00|11001.7|10996.7|10995.7|10990.7|11007.5|11002.5|10995.7|10990.7|0
1743747300000|2025-04-04 06:15:00|10995.6|10990.6|10990.1|10985.1|10996.9|10991.9|10980.7|10975.7|0
1743747600000|2025-04-04 06:20:00|10990|10985|10986.9|10981.9|10992.7|10987.7|10983.6|10978.6|0
1743747900000|2025-04-04 06:25:00|10987.4|10982.4|11002.8|10997.8|11008.9|11003.9|10986.8|10981.8|0
1743748200000|2025-04-04 06:30:00|11003.5|10998.5|10989.6|10984.6|11003.5|10998.5|10984|10979|0
1743748500000|2025-04-04 06:35:00|10989.3|10984.3|10980.6|10975.6|10991.8|10986.8|10977.9|10972.9|0
1743748800000|2025-04-04 06:40:00|10980.4|10975.4|10980.4|10975.4|10984.7|10979.7|10972.9|10967.9|0
1743749100000|2025-04-04 06:45:00|10979.9|10974.9|10981.6|10976.6|10987.6|10982.6|10975.2|10970.2|0
1743749400000|2025-04-04 06:50:00|10981.9|10976.9|10977.7|10972.7|10982.8|10977.8|10970.5|10965.5|0
1743749700000|2025-04-04 06:55:00|10977.6|10972.6|10969.5|10964.5|10979.7|10974.7|10969.5|10964.5|0
1743750000000|2025-04-04 07:00:00|10969.9|10964.9|10979.8|10974.8|10985.9|10980.9|10969.1|10964.1|0
1743750300000|2025-04-04 07:05:00|10979.5|10974.5|10979.4|10974.4|10985.8|10980.8|10966|10961|0
1743750600000|2025-04-04 07:10:00|10979.8|10974.8|10989.9|10984.9|10995.6|10990.6|10972.6|10967.6|0
1743750900000|2025-04-04 07:15:00|10989.8|10984.8|10982.8|10977.8|10990.4|10985.4|10972.4|10967.4|0
1743751200000|2025-04-04 07:20:00|10982.7|10977.7|10986.6|10981.6|10994|10989|10977.6|10972.6|0
1743751500000|2025-04-04 07:25:00|10986.5|10981.5|10984.4|10979.4|10996.9|10991.9|10973.6|10968.6|0
1743751800000|2025-04-04 07:30:00|10984.3|10979.3|10968.4|10963.4|10991.3|10986.3|10967.6|10962.6|0
1743752100000|2025-04-04 07:35:00|10968.3|10963.3|10978.7|10973.7|10986.1|10981.1|10967.6|10962.6|0
1743752400000|2025-04-04 07:40:00|10978.6|10973.6|10969.1|10964.1|10980|10975|10959.2|10954.2|0
1743752700000|2025-04-04 07:45:00|10969|10964|10972.5|10967.5|10978.1|10973.1|10964.1|10959.1|0
1743753000000|2025-04-04 07:50:00|10972.8|10967.8|10964.4|10959.4|10984.5|10979.5|10962.2|10957.2|0
1743753300000|2025-04-04 07:55:00|10964.5|10959.5|10953.8|10948.8|10966.1|10961.1|10949.8|10944.8|0
1743753600000|2025-04-04 08:00:00|10954.1|10949.1|10926.8|10923.8|10954.2|10949.2|10912.3|10909.3|0
1743753900000|2025-04-04 08:05:00|10926.7|10923.7|10916.9|10913.9|10932.3|10929.3|10908.6|10905.6|0
1743754200000|2025-04-04 08:10:00|10917.3|10914.3|10910.4|10907.4|10921.2|10918.2|10910.1|10907.1|0
1743754500000|2025-04-04 08:15:00|10910.5|10907.5|10918.5|10915.5|10918.5|10915.5|10906.7|10903.7|0
1743754800000|2025-04-04 08:20:00|10917.3|10914.3|10929.8|10926.8|10938.4|10935.4|10916.8|10913.8|0
1743755100000|2025-04-04 08:25:00|10929.3|10926.3|10940.5|10937.5|10947.4|10944.4|10928.4|10925.4|0
1743755400000|2025-04-04 08:30:00|10939.1|10936.1|10925.3|10922.3|10939.3|10936.3|10919.6|10916.6|0
1743755700000|2025-04-04 08:35:00|10925.1|10922.1|10919.4|10916.4|10930.4|10927.4|10910.5|10907.5|0
1743756000000|2025-04-04 08:40:00|10919.5|10916.5|10914.4|10911.4|10934|10931|10910.4|10907.4|0
1743756300000|2025-04-04 08:45:00|10914.3|10911.3|10930.9|10927.9|10934.9|10931.9|10914.3|10911.3|0
1743756600000|2025-04-04 08:50:00|10930.8|10927.8|10922.4|10919.4|10930.9|10927.9|10918.5|10915.5|0
1743756900000|2025-04-04 08:55:00|10922.1|10919.1|10908.7|10905.7|10922.2|10919.2|10907.2|10904.2|0
1743757200000|2025-04-04 09:00:00|10909|10906|10896.3|10893.3|10919.3|10916.3|10895.4|10892.4|0
1743757500000|2025-04-04 09:05:00|10897.3|10894.3|10899.1|10896.1|10901.3|10898.3|10886.3|10883.3|0
1743757800000|2025-04-04 09:10:00|10899.3|10896.3|10895.8|10892.8|10903.1|10900.1|10891.9|10888.9|0
1743758100000|2025-04-04 09:15:00|10895.9|10892.9|10910.1|10907.1|10912.9|10909.9|10895.4|10892.4|0
1743758400000|2025-04-04 09:20:00|10910|10907|10894.8|10891.8|10912.3|10909.3|10893.4|10890.4|0
1743758700000|2025-04-04 09:25:00|10894.9|10891.9|10884.6|10881.6|10895.5|10892.5|10879.5|10876.5|0
1743759000000|2025-04-04 09:30:00|10885.3|10882.3|10880.4|10877.4|10887|10884|10872.4|10869.4|0
1743759300000|2025-04-04 09:35:00|10880|10877|10881.2|10878.2|10886.6|10883.6|10879.1|10876.1|0
1743759600000|2025-04-04 09:40:00|10881.3|10878.3|10879.9|10876.9|10887.5|10884.5|10878.9|10875.9|0
1743759900000|2025-04-04 09:45:00|10880|10877|10886.3|10883.3|10887.3|10884.3|10875.3|10872.3|0
1743760200000|2025-04-04 09:50:00|10886.4|10883.4|10878.3|10875.3|10886.4|10883.4|10878|10875|0
1743760500000|2025-04-04 09:55:00|10878.4|10875.4|10880.4|10877.4|10880.7|10877.7|10876.4|10873.4|0
1743760800000|2025-04-04 10:00:00|10880.5|10877.5|10887.3|10884.3|10891.9|10888.9|10880.5|10877.5|0
1743761100000|2025-04-04 10:05:00|10886.3|10883.3|10827|10824|10887.8|10884.8|10826.9|10823.9|0
1743761400000|2025-04-04 10:10:00|10824.6|10821.6|10789.4|10786.4|10829.7|10826.7|10789.4|10786.4|0
1743761700000|2025-04-04 10:15:00|10788.9|10785.9|10726.8|10723.8|10789.3|10786.3|10694.1|10691.1|0
1743762000000|2025-04-04 10:20:00|10726.1|10723.1|10624.5|10621.5|10726.1|10723.1|10602.6|10599.6|0
1743762300000|2025-04-04 10:25:00|10627.5|10624.5|10549.4|10546.4|10639|10636|10548.1|10545.1|0
1743762600000|2025-04-04 10:30:00|10548.7|10545.7|10579.9|10576.9|10598.8|10595.8|10548.7|10545.7|0
1743762900000|2025-04-04 10:35:00|10580.7|10577.7|10601.1|10598.1|10614.3|10611.3|10580.7|10577.7|0
1743763200000|2025-04-04 10:40:00|10600.9|10597.9|10549.2|10546.2|10600.9|10597.9|10544.2|10541.2|0
1743763500000|2025-04-04 10:45:00|10548.6|10545.6|10576.7|10573.7|10587.3|10584.3|10529|10526|0
1743763800000|2025-04-04 10:50:00|10576.6|10573.6|10505.4|10502.4|10578|10575|10503.2|10500.2|0
1743764100000|2025-04-04 10:55:00|10506.1|10503.1|10496.4|10493.4|10533|10530|10489.6|10486.6|0
1743764400000|2025-04-04 11:00:00|10534.1|10531.1|10571|10568|10576|10573|10534.1|10531.1|0
1743764700000|2025-04-04 11:05:00|10571.7|10568.7|10520.4|10517.4|10579.8|10576.8|10510.4|10507.4|0
1743765000000|2025-04-04 11:10:00|10520.3|10517.3|10515.4|10512.4|10523.4|10520.4|10494.9|10491.9|0
1743765300000|2025-04-04 11:15:00|10518.7|10515.7|10507.4|10504.4|10521.7|10518.7|10498.9|10495.9|0
1743765600000|2025-04-04 11:20:00|10506.8|10503.8|10478.1|10475.1|10509|10506|10477.4|10474.4|0
1743765900000|2025-04-04 11:25:00|10477.5|10474.5|10409.7|10406.7|10479.9|10476.9|10403.5|10400.5|0
1743766200000|2025-04-04 11:30:00|10409.9|10406.9|10419.4|10416.4|10427.3|10424.3|10368|10365|0
1743766500000|2025-04-04 11:35:00|10419|10416|10462.3|10459.3|10470.3|10467.3|10419|10416|0
1743766800000|2025-04-04 11:40:00|10462.8|10459.8|10408.2|10405.2|10462.8|10459.8|10408.2|10405.2|0
1743767100000|2025-04-04 11:45:00|10407.6|10404.6|10451.3|10448.3|10455.4|10452.4|10407.4|10404.4|0
1743767400000|2025-04-04 11:50:00|10451.2|10448.2|10451.7|10448.7|10457.4|10454.4|10442.6|10439.6|0
1743767700000|2025-04-04 11:55:00|10455.2|10452.2|10533.9|10530.9|10550.8|10547.8|10455.2|10452.2|0
1743768000000|2025-04-04 12:00:00|10528.4|10525.4|10508|10505|10544.2|10541.2|10503.4|10500.4|0
1743768300000|2025-04-04 12:05:00|10508.9|10505.9|10483.8|10480.8|10520.3|10517.3|10482.9|10479.9|0
1743768600000|2025-04-04 12:10:00|10480.7|10477.7|10540.6|10537.6|10541.1|10538.1|10477.2|10474.2|0
1743768900000|2025-04-04 12:15:00|10540.1|10537.1|10525.4|10522.4|10565.3|10562.3|10525.4|10522.4|0
1743769200000|2025-04-04 12:20:00|10525.9|10522.9|10503.8|10500.8|10534.1|10531.1|10499.4|10496.4|0
1743769500000|2025-04-04 12:25:00|10504.4|10501.4|10565.5|10562.5|10566.8|10563.8|10504|10501|0
1743769800000|2025-04-04 12:30:00|10565.6|10562.6|10603.9|10600.9|10609.8|10606.8|10549.8|10546.8|0
1743770100000|2025-04-04 12:35:00|10603.6|10600.6|10539.6|10536.6|10617.3|10614.3|10534.6|10531.6|0
1743770400000|2025-04-04 12:40:00|10538|10535|10577.3|10574.3|10577.3|10574.3|10529.4|10526.4|0
1743770700000|2025-04-04 12:45:00|10578|10575|10593.8|10590.8|10597.7|10594.7|10565.1|10562.1|0
1743771000000|2025-04-04 12:50:00|10594.3|10591.3|10625|10622|10634.3|10631.3|10575.4|10572.4|0
1743771300000|2025-04-04 12:55:00|10624.8|10621.8|10613.3|10610.3|10626.2|10623.2|10598.9|10595.9|0
1743771600000|2025-04-04 13:00:00|10614.2|10611.2|10650|10647|10652.6|10649.6|10614.2|10611.2|0
1743771900000|2025-04-04 13:05:00|10651|10648|10631.8|10628.8|10658.8|10655.8|10627.9|10624.9|0
1743772200000|2025-04-04 13:10:00|10632.9|10629.9|10604.1|10601.1|10634.8|10631.8|10604|10601|0
1743772500000|2025-04-04 13:15:00|10603.2|10600.2|10609.9|10606.9|10616.6|10613.6|10596.2|10593.2|0
1743772800000|2025-04-04 13:20:00|10610|10607|10604.1|10601.1|10614.9|10611.9|10592.5|10589.5|0
1743773100000|2025-04-04 13:25:00|10571.9|10568.9|10607.9|10604.9|10607.9|10604.9|10557.5|10554.5|0
1743773400000|2025-04-04 13:30:00|10605.5|10602.5|10623.9|10622.1|10669.4|10667.6|10588|10586.2|0
1743773700000|2025-04-04 13:35:00|10636.4|10634.6|10583.5|10581.7|10636.7|10634.9|10549.4|10547.6|0
1743774000000|2025-04-04 13:40:00|10584.2|10582.4|10536|10534.2|10585.2|10583.4|10523|10521.2|0
1743774300000|2025-04-04 13:45:00|10536.6|10534.8|10618.2|10616.4|10659.5|10657.7|10519.8|10518|0
1743774600000|2025-04-04 13:50:00|10618.8|10617|10610.9|10609.1|10675.9|10674.1|10606|10604.2|0
1743774900000|2025-04-04 13:55:00|10610.8|10609|10680.4|10678.6|10700.2|10698.4|10590.9|10589.1|0
1743775200000|2025-04-04 14:00:00|10680.5|10678.7|10658.1|10656.3|10684.6|10682.8|10638.8|10637|0
1743775500000|2025-04-04 14:05:00|10657.8|10656|10568.2|10566.4|10674.9|10673.1|10566.3|10564.5|0
1743775800000|2025-04-04 14:10:00|10567.9|10566.1|10533|10531.2|10574.2|10572.4|10517.4|10515.6|0
1743776100000|2025-04-04 14:15:00|10530.1|10528.3|10553.4|10551.6|10562.8|10561|10502.7|10500.9|0
1743776400000|2025-04-04 14:20:00|10551.6|10549.8|10523|10521.2|10590.7|10588.9|10516.1|10514.3|0
1743776700000|2025-04-04 14:25:00|10522.6|10520.8|10474.4|10472.6|10541.3|10539.5|10472.9|10471.1|0
1743777000000|2025-04-04 14:30:00|10472.3|10470.5|10455.2|10453.4|10514.7|10512.9|10454.6|10452.8|0
1743777300000|2025-04-04 14:35:00|10454.7|10452.9|10465.2|10463.4|10483.5|10481.7|10440.2|10438.4|0
1743777600000|2025-04-04 14:40:00|10464.8|10463|10431.1|10429.3|10475.4|10473.6|10423.6|10421.8|0
1743777900000|2025-04-04 14:45:00|10429.3|10427.5|10341.4|10339.6|10431.3|10429.5|10341.4|10339.6|0
1743778200000|2025-04-04 14:50:00|10337.8|10336|10421.4|10419.6|10440.5|10438.7|10297.8|10296|0
1743778500000|2025-04-04 14:55:00|10421.3|10419.5|10455.5|10453.7|10481.2|10479.4|10398.3|10396.5|0
1743778800000|2025-04-04 15:00:00|10454.1|10452.3|10587.5|10585.7|10598|10596.2|10434.3|10432.5|0
1743779100000|2025-04-04 15:05:00|10587.3|10585.5|10532.2|10530.4|10596.7|10594.9|10503.5|10501.7|0
1743779400000|2025-04-04 15:10:00|10532.9|10531.1|10626.5|10624.7|10650.4|10648.6|10530.8|10529|0
1743779700000|2025-04-04 15:15:00|10626.7|10624.9|10600.3|10598.5|10661.9|10660.1|10600.3|10598.5|0
1743780000000|2025-04-04 15:20:00|10599|10597.2|10649.7|10647.9|10653.2|10651.4|10591|10589.2|0
1743780300000|2025-04-04 15:25:00|10649.4|10647.6|10546.5|10544.7|10649.4|10647.6|10544.4|10542.6|0
1743780600000|2025-04-04 15:30:00|10547.2|10545.4|10550.3|10548.5|10585|10583.2|10539.2|10537.4|0
1743780900000|2025-04-04 15:35:00|10549.9|10548.1|10502.4|10500.6|10560|10558.2|10490.8|10489|0
1743781200000|2025-04-04 15:40:00|10502.3|10500.5|10544.4|10542.6|10560|10558.2|10500.8|10499|0
1743781500000|2025-04-04 15:45:00|10543.2|10541.4|10604.1|10602.3|10609.8|10608|10517.2|10515.4|0
1743781800000|2025-04-04 15:50:00|10603.7|10601.9|10565.4|10563.6|10607.9|10606.1|10552.4|10550.6|0
1743782100000|2025-04-04 15:55:00|10564.4|10562.6|10512.9|10511.1|10591.8|10590|10510.6|10508.8|0
1743782400000|2025-04-04 16:00:00|10513|10511.2|10540.1|10538.3|10563.3|10561.5|10510.1|10508.3|0
1743782700000|2025-04-04 16:05:00|10540.8|10539|10535.4|10533.6|10585.4|10583.6|10533.7|10531.9|0
1743783000000|2025-04-04 16:10:00|10535.5|10533.7|10559.1|10557.3|10572.6|10570.8|10530.9|10529.1|0
1743783300000|2025-04-04 16:15:00|10560.8|10559|10473.6|10471.8|10571.5|10569.7|10470.4|10468.6|0
1743783600000|2025-04-04 16:20:00|10473.5|10471.7|10455.7|10453.9|10475.2|10473.4|10434.8|10433|0
1743783900000|2025-04-04 16:25:00|10456.1|10454.3|10443.3|10441.5|10462.9|10461.1|10429.8|10428|0
1743784200000|2025-04-04 16:30:00|10443.4|10441.6|10408.5|10406.7|10452.4|10450.6|10408.2|10406.4|0
1743784500000|2025-04-04 16:35:00|10406.5|10404.7|10476.6|10474.8|10483.5|10481.7|10403.2|10401.4|0
1743784800000|2025-04-04 16:40:00|10478.1|10476.3|10440.2|10438.4|10498.1|10496.3|10439.5|10437.7|0
1743785100000|2025-04-04 16:45:00|10440|10438.2|10428.8|10427|10444.8|10443|10418.7|10416.9|0
1743785400000|2025-04-04 16:50:00|10428.1|10426.3|10445|10443.2|10464.3|10462.5|10420.7|10418.9|0
1743785700000|2025-04-04 16:55:00|10445.3|10443.5|10456.8|10455|10475.4|10473.6|10437.4|10435.6|0
1743786000000|2025-04-04 17:00:00|10455.3|10453.5|10471.6|10469.8|10492.9|10491.1|10442.4|10440.6|0
1743786300000|2025-04-04 17:05:00|10471.5|10469.7|10453.3|10451.5|10482.8|10481|10446.2|10444.4|0
1743786600000|2025-04-04 17:10:00|10453.2|10451.4|10413.1|10411.3|10453.8|10452|10406.9|10405.1|0
1743786900000|2025-04-04 17:15:00|10412.9|10411.1|10408.7|10406.9|10412.9|10411.1|10378.4|10376.6|0
1743787200000|2025-04-04 17:20:00|10409.4|10407.6|10434.4|10432.6|10436.7|10434.9|10406.4|10404.6|0
1743787500000|2025-04-04 17:25:00|10434.9|10433.1|10441.5|10439.7|10466.3|10464.5|10434.9|10433.1|0
1743787800000|2025-04-04 17:30:00|10441|10439.2|10449.6|10447.8|10462|10460.2|10410.5|10408.7|0
1743788100000|2025-04-04 17:35:00|10449.7|10447.9|10503.5|10501.7|10508.4|10506.6|10446.9|10445.1|0
1743788400000|2025-04-04 17:40:00|10500.9|10499.1|10499.9|10498.1|10524.6|10522.8|10495.4|10493.6|0
1743788700000|2025-04-04 17:45:00|10499.2|10497.4|10552.2|10550.4|10553.7|10551.9|10491.3|10489.5|0
1743789000000|2025-04-04 17:50:00|10552.1|10550.3|10541.8|10540|10552.1|10550.3|10518.9|10517.1|0
1743789300000|2025-04-04 17:55:00|10541.9|10540.1|10570|10568.2|10570.1|10568.3|10512.6|10510.8|0
1743789600000|2025-04-04 18:00:00|10571|10569.2|10586.7|10584.9|10602.7|10600.9|10570.8|10569|0
1743789900000|2025-04-04 18:05:00|10586.8|10585|10531.9|10530.1|10590.4|10588.6|10526.3|10524.5|0
1743790200000|2025-04-04 18:10:00|10532|10530.2|10496.5|10494.7|10533.2|10531.4|10495.8|10494|0
1743790500000|2025-04-04 18:15:00|10496.3|10494.5|10466.9|10465.1|10497.2|10495.4|10462.6|10460.8|0
1743790800000|2025-04-04 18:20:00|10467.3|10465.5|10466.4|10464.6|10489.1|10487.3|10464.3|10462.5|0
1743791100000|2025-04-04 18:25:00|10464.7|10462.9|10450.3|10448.5|10468.8|10467|10441.8|10440|0
1743791400000|2025-04-04 18:30:00|10448.2|10446.4|10440|10438.2|10462.2|10460.4|10428.1|10426.3|0
1743791700000|2025-04-04 18:35:00|10440.5|10438.7|10419|10417.2|10453.7|10451.9|10402.6|10400.8|0
1743792000000|2025-04-04 18:40:00|10418.4|10416.6|10382.8|10381|10424.1|10422.3|10377.2|10375.4|0
1743792300000|2025-04-04 18:45:00|10381.9|10380.1|10437.1|10435.3|10445.2|10443.4|10373.6|10371.8|0
1743792600000|2025-04-04 18:50:00|10438.4|10436.6|10446.4|10444.6|10459.2|10457.4|10417.1|10415.3|0
1743792900000|2025-04-04 18:55:00|10445.4|10443.6|10416|10414.2|10449.4|10447.6|10407.5|10405.7|0
1743793200000|2025-04-04 19:00:00|10415.9|10414.1|10409.4|10407.6|10438.2|10436.4|10389.6|10387.8|0
1743793500000|2025-04-04 19:05:00|10409.7|10407.9|10425.6|10423.8|10427.5|10425.7|10385.4|10383.6|0
1743793800000|2025-04-04 19:10:00|10425.2|10423.4|10490.6|10488.8|10500.4|10498.6|10420|10418.2|0
1743794100000|2025-04-04 19:15:00|10490.4|10488.6|10437.6|10435.8|10493|10491.2|10426.2|10424.4|0
1743794400000|2025-04-04 19:20:00|10437.9|10436.1|10517.5|10515.7|10523.2|10521.4|10437.2|10435.4|0
1743794700000|2025-04-04 19:25:00|10519.4|10517.6|10511.3|10509.5|10533.3|10531.5|10491.9|10490.1|0
1743795000000|2025-04-04 19:30:00|10511.2|10509.4|10581.1|10579.3|10584.2|10582.4|10497.8|10496|0
1743795300000|2025-04-04 19:35:00|10580.1|10578.3|10562|10560.2|10600|10598.2|10541.1|10539.3|0
1743795600000|2025-04-04 19:40:00|10562.3|10560.5|10565.7|10563.9|10572.3|10570.5|10526.6|10524.8|0
1743795900000|2025-04-04 19:45:00|10564.7|10562.9|10495.6|10493.8|10579.9|10578.1|10488.9|10487.1|0
1743796200000|2025-04-04 19:50:00|10493.9|10492.1|10437.3|10435.5|10493.9|10492.1|10418.1|10416.3|0
1743796500000|2025-04-04 19:55:00|10435.4|10433.6|10377.1|10375.3|10435.4|10433.6|10368.1|10366.3|0
1743796800000|2025-04-04 20:00:00|10373.3|10370.3|10334.7|10331.7|10415.9|10412.9|10328.9|10325.9|0
1743797100000|2025-04-04 20:05:00|10335|10332|10361.7|10358.7|10365.2|10362.2|10335|10332|0
1743797400000|2025-04-04 20:10:00|10361.5|10358.5|10365.7|10362.7|10366.9|10363.9|10349.3|10346.3|0
1743797700000|2025-04-04 20:15:00|10365.4|10362.4|10354.9|10351.9|10366|10363|10354.8|10351.8|0
1743798000000|2025-04-04 20:20:00|10354.6|10351.6|10332.6|10329.6|10359.3|10356.3|10332.3|10329.3|0
1743798300000|2025-04-04 20:25:00|10332.5|10329.5|10324.7|10321.7|10332.5|10329.5|10314.4|10311.4|0
1743798600000|2025-04-04 20:30:00|10325.1|10322.1|10331.1|10328.1|10334.1|10331.1|10324.7|10321.7|0
1743798900000|2025-04-04 20:35:00|10331.3|10328.3|10347.8|10344.8|10353|10350|10331.3|10328.3|0
1743799200000|2025-04-04 20:40:00|10346.7|10343.7|10354.2|10351.2|10354.2|10351.2|10345.6|10342.6|0
1743799500000|2025-04-04 20:45:00|10354.5|10351.5|10352|10349|10360.6|10357.6|10350.7|10347.7|0
1743799800000|2025-04-04 20:50:00|10351.9|10348.9|10353.1|10350.1|10355.4|10352.4|10350.2|10347.2|0
1743800100000|2025-04-04 20:55:00|10352.9|10349.9|10352.2|10349.2|10355.9|10352.9|10352.2|10349.2|0
1743976800000|2025-04-06 22:00:00|9833.9|9828.9|9840.6|9835.6|9905.3|9900.3|9745.8|9740.8|0
1743977100000|2025-04-06 22:05:00|9840.5|9835.5|9863|9858|9874.3|9869.3|9750.7|9745.7|0
1743977400000|2025-04-06 22:10:00|9865.2|9860.2|9845.4|9840.4|9934.7|9929.7|9835.6|9830.6|0
1743977700000|2025-04-06 22:15:00|9843.9|9838.9|9852|9847|9905.3|9900.3|9787.5|9782.5|0
1743978000000|2025-04-06 22:20:00|9851.9|9846.9|9848.5|9843.5|9856.7|9851.7|9811.2|9806.2|0
1743978300000|2025-04-06 22:25:00|9849.7|9844.7|9845|9840|9887.4|9882.4|9832.4|9827.4|0
1743978600000|2025-04-06 22:30:00|9844.9|9839.9|9831.4|9826.4|9847.8|9842.8|9793.8|9788.8|0
1743978900000|2025-04-06 22:35:00|9831.5|9826.5|9838.8|9833.8|9842.9|9837.9|9815.7|9810.7|0
1743979200000|2025-04-06 22:40:00|9837.6|9832.6|9821.1|9816.1|9866.8|9861.8|9815.5|9810.5|0
1743979500000|2025-04-06 22:45:00|9821.6|9816.6|9812.3|9807.3|9836.2|9831.2|9805.8|9800.8|0
1743979800000|2025-04-06 22:50:00|9812.5|9807.5|9801.8|9796.8|9815.7|9810.7|9778.6|9773.6|0
1743980100000|2025-04-06 22:55:00|9801.6|9796.6|9822.3|9817.3|9826|9821|9767.4|9762.4|0
1743980400000|2025-04-06 23:00:00|9822.5|9817.5|9822.4|9817.4|9835.7|9830.7|9801.8|9796.8|0
1743980700000|2025-04-06 23:05:00|9822.3|9817.3|9744.9|9739.9|9834|9829|9720.7|9715.7|0
1743981000000|2025-04-06 23:10:00|9745|9740|9772.1|9767.1|9784.6|9779.6|9693.4|9688.4|0
1743981300000|2025-04-06 23:15:00|9771.9|9766.9|9774.3|9769.3|9778|9773|9739.5|9734.5|0
1743981600000|2025-04-06 23:20:00|9774.2|9769.2|9801.2|9796.2|9804.6|9799.6|9755.4|9750.4|0
1743981900000|2025-04-06 23:25:00|9800.8|9795.8|9816.9|9811.9|9823.5|9818.5|9799.1|9794.1|0
1743982200000|2025-04-06 23:30:00|9815.7|9810.7|9845.3|9840.3|9851.3|9846.3|9785.1|9780.1|0
1743982500000|2025-04-06 23:35:00|9844.9|9839.9|9866.2|9861.2|9872.7|9867.7|9827.2|9822.2|0
1743982800000|2025-04-06 23:40:00|9866.3|9861.3|9864.3|9859.3|9901.2|9896.2|9863.3|9858.3|0
1743983100000|2025-04-06 23:45:00|9864.4|9859.4|9863|9858|9877.7|9872.7|9850.9|9845.9|0
1743983400000|2025-04-06 23:50:00|9863.1|9858.1|9844.1|9839.1|9865.9|9860.9|9833.8|9828.8|0
1743983700000|2025-04-06 23:55:00|9844.2|9839.2|9857.5|9852.5|9866.7|9861.7|9797.5|9792.5|0
1743984000000|2025-04-07 00:00:00|9857.6|9852.6|9721|9716|9888.2|9883.2|9720.9|9715.9|0
1743984300000|2025-04-07 00:05:00|9724.6|9719.6|9797|9792|9830.4|9825.4|9724.6|9719.6|0
1743984600000|2025-04-07 00:10:00|9797.2|9792.2|9775.9|9770.9|9805.1|9800.1|9763.7|9758.7|0
1743984900000|2025-04-07 00:15:00|9777.5|9772.5|9827.2|9822.2|9827.7|9822.7|9777.5|9772.5|0
1743985200000|2025-04-07 00:20:00|9828.4|9823.4|9821.9|9816.9|9838|9833|9798.9|9793.9|0
1743985500000|2025-04-07 00:25:00|9821.8|9816.8|9866.6|9861.6|9866.8|9861.8|9810.8|9805.8|0
1743985800000|2025-04-07 00:30:00|9868.2|9863.2|9859.6|9854.6|9881.5|9876.5|9846.1|9841.1|0
1743986100000|2025-04-07 00:35:00|9859|9854|9885|9880|9890.8|9885.8|9844.5|9839.5|0
1743986400000|2025-04-07 00:40:00|9885.1|9880.1|9856.4|9851.4|9885.4|9880.4|9845.2|9840.2|0
1743986700000|2025-04-07 00:45:00|9855.8|9850.8|9848.2|9843.2|9858.1|9853.1|9831.1|9826.1|0
1743987000000|2025-04-07 00:50:00|9849.4|9844.4|9867.7|9862.7|9872.9|9867.9|9841.8|9836.8|0
1743987300000|2025-04-07 00:55:00|9867.6|9862.6|9887.3|9882.3|9889.1|9884.1|9857.5|9852.5|0
1743987600000|2025-04-07 01:00:00|9887.5|9882.5|9893.3|9888.3|9929.3|9924.3|9875.9|9870.9|0
1743987900000|2025-04-07 01:05:00|9892.6|9887.6|9891.6|9886.6|9899.8|9894.8|9862.9|9857.9|0
1743988200000|2025-04-07 01:10:00|9892.3|9887.3|9930.2|9925.2|9939.3|9934.3|9890.3|9885.3|0
1743988500000|2025-04-07 01:15:00|9931.3|9926.3|9939.9|9934.9|9940.5|9935.5|9900.7|9895.7|0
1743988800000|2025-04-07 01:20:00|9939.3|9934.3|9994.1|9989.1|10009.7|10004.7|9934.3|9929.3|0
1743989100000|2025-04-07 01:25:00|9993.2|9988.2|9979.8|9974.8|10008.9|10003.9|9970.6|9965.6|0
1743989400000|2025-04-07 01:30:00|9978.9|9973.9|9980.9|9975.9|10000.8|9995.8|9963|9958|0
1743989700000|2025-04-07 01:35:00|9981|9976|9949.9|9944.9|9984.5|9979.5|9927.3|9922.3|0
1743990000000|2025-04-07 01:40:00|9948.3|9943.3|9939.1|9934.1|9971.1|9966.1|9916.5|9911.5|0
1743990300000|2025-04-07 01:45:00|9937.3|9932.3|9979.9|9974.9|9996.9|9991.9|9929.7|9924.7|0
1743990600000|2025-04-07 01:50:00|9979.8|9974.8|10029.2|10024.2|10037.4|10032.4|9976.3|9971.3|0
1743990900000|2025-04-07 01:55:00|10029.3|10024.3|10027.2|10022.2|10045|10040|10012.5|10007.5|0
1743991200000|2025-04-07 02:00:00|10025.2|10020.2|10041.7|10036.7|10041.7|10036.7|9998.5|9993.5|0
1743991500000|2025-04-07 02:05:00|10041.1|10036.1|10020.1|10015.1|10053.3|10048.3|10013.3|10008.3|0
1743991800000|2025-04-07 02:10:00|10020.4|10015.4|10030.2|10025.2|10030.5|10025.5|10002.6|9997.6|0
1743992100000|2025-04-07 02:15:00|10030|10025|10032.7|10027.7|10035.9|10030.9|10004.9|9999.9|0
1743992400000|2025-04-07 02:20:00|10031.7|10026.7|9986|9981|10035|10030|9975.2|9970.2|0
1743992700000|2025-04-07 02:25:00|9984|9979|9989.9|9984.9|10002.6|9997.6|9979.9|9974.9|0
1743993000000|2025-04-07 02:30:00|9990.2|9985.2|10002.8|9997.8|10012.9|10007.9|9979|9974|0
1743993300000|2025-04-07 02:35:00|10004.9|9999.9|9946.7|9941.7|10011.8|10006.8|9946.7|9941.7|0
1743993600000|2025-04-07 02:40:00|9944.9|9939.9|9958|9953|9979.8|9974.8|9944.7|9939.7|0
1743993900000|2025-04-07 02:45:00|9958.3|9953.3|9989.5|9984.5|9999.4|9994.4|9947.7|9942.7|0
1743994200000|2025-04-07 02:50:00|9989.2|9984.2|9967|9962|10002.1|9997.1|9961.9|9956.9|0
1743994500000|2025-04-07 02:55:00|9966.8|9961.8|9968.8|9963.8|9973.1|9968.1|9953.8|9948.8|0
1743994800000|2025-04-07 03:00:00|9969|9964|9957.9|9952.9|9971.8|9966.8|9948|9943|0
1743995100000|2025-04-07 03:05:00|9957.8|9952.8|9948.2|9943.2|9966.1|9961.1|9947.9|9942.9|0
1743995400000|2025-04-07 03:10:00|9948.7|9943.7|9921.5|9916.5|9958.4|9953.4|9921|9916|0
1743995700000|2025-04-07 03:15:00|9921.6|9916.6|9924.4|9919.4|9946.1|9941.1|9921.6|9916.6|0
1743996000000|2025-04-07 03:20:00|9924.5|9919.5|9914.8|9909.8|9937.5|9932.5|9906.3|9901.3|0
1743996300000|2025-04-07 03:25:00|9914.9|9909.9|9932.2|9927.2|9947.9|9942.9|9912.1|9907.1|0
1743996600000|2025-04-07 03:30:00|9931.2|9926.2|9877.9|9872.9|9934|9929|9869.6|9864.6|0
1743996900000|2025-04-07 03:35:00|9878.1|9873.1|9883.4|9878.4|9889.3|9884.3|9868|9863|0
1743997200000|2025-04-07 03:40:00|9883.2|9878.2|9905.7|9900.7|9917.8|9912.8|9882.3|9877.3|0
1743997500000|2025-04-07 03:45:00|9905.6|9900.6|9888.4|9883.4|9908.3|9903.3|9880.6|9875.6|0
1743997800000|2025-04-07 03:50:00|9888.9|9883.9|9910.8|9905.8|9928.8|9923.8|9885.6|9880.6|0
1743998100000|2025-04-07 03:55:00|9910.9|9905.9|9914|9909|9920.1|9915.1|9897.9|9892.9|0
1743998400000|2025-04-07 04:00:00|9913.9|9908.9|9936.2|9931.2|9945.5|9940.5|9905.8|9900.8|0
1743998700000|2025-04-07 04:05:00|9935.7|9930.7|9914.9|9909.9|9945|9940|9914.9|9909.9|0
1743999000000|2025-04-07 04:10:00|9914.5|9909.5|9899.5|9894.5|9922.4|9917.4|9891.6|9886.6|0
1743999300000|2025-04-07 04:15:00|9899.7|9894.7|9884.9|9879.9|9904.6|9899.6|9880|9875|0
1743999600000|2025-04-07 04:20:00|9885|9880|9877.9|9872.9|9900.1|9895.1|9871.8|9866.8|0
1743999900000|2025-04-07 04:25:00|9878.2|9873.2|9855.4|9850.4|9887|9882|9846.3|9841.3|0
1744000200000|2025-04-07 04:30:00|9857.9|9852.9|9865.2|9860.2|9865.8|9860.8|9842.1|9837.1|0
1744000500000|2025-04-07 04:35:00|9865.6|9860.6|9848|9843|9868.7|9863.7|9838.2|9833.2|0
1744000800000|2025-04-07 04:40:00|9847.9|9842.9|9830.6|9825.6|9849.6|9844.6|9823.5|9818.5|0
1744001100000|2025-04-07 04:45:00|9830.5|9825.5|9866.4|9861.4|9867.7|9862.7|9830.5|9825.5|0
1744001400000|2025-04-07 04:50:00|9866.3|9861.3|9877.2|9872.2|9889.1|9884.1|9866.3|9861.3|0
1744001700000|2025-04-07 04:55:00|9877.8|9872.8|9866.8|9861.8|9887.7|9882.7|9859.6|9854.6|0
1744002000000|2025-04-07 05:00:00|9866.9|9861.9|9880|9875|9894.6|9889.6|9858.6|9853.6|0
1744002300000|2025-04-07 05:05:00|9880.1|9875.1|9905|9900|9911.3|9906.3|9866.6|9861.6|0
1744002600000|2025-04-07 05:10:00|9905.1|9900.1|9911.9|9906.9|9920.6|9915.6|9899.5|9894.5|0
1744002900000|2025-04-07 05:15:00|9912|9907|9956.6|9951.6|9956.7|9951.7|9886.4|9881.4|0
1744003200000|2025-04-07 05:20:00|9955.9|9950.9|9926.4|9921.4|9979.6|9974.6|9926.4|9921.4|0
1744003500000|2025-04-07 05:25:00|9926.6|9921.6|9892.6|9887.6|9945|9940|9889.7|9884.7|0
1744003800000|2025-04-07 05:30:00|9892.7|9887.7|9872.3|9867.3|9908.9|9903.9|9872.1|9867.1|0
1744004100000|2025-04-07 05:35:00|9872.2|9867.2|9876.8|9871.8|9906.5|9901.5|9870.6|9865.6|0
1744004400000|2025-04-07 05:40:00|9877.9|9872.9|9872.2|9867.2|9889.4|9884.4|9862.6|9857.6|0
1744004700000|2025-04-07 05:45:00|9872.1|9867.1|9864.2|9859.2|9897.3|9892.3|9858.7|9853.7|0
1744005000000|2025-04-07 05:50:00|9862|9857|9860.5|9855.5|9874.4|9869.4|9848.6|9843.6|0
1744005300000|2025-04-07 05:55:00|9860.4|9855.4|9882|9877|9887.3|9882.3|9846.8|9841.8|0
1744005600000|2025-04-07 06:00:00|9881.8|9876.8|9905.6|9900.6|9907|9902|9867|9862|0
1744005900000|2025-04-07 06:05:00|9904.7|9899.7|9862.9|9857.9|9917.8|9912.8|9858.9|9853.9|0
1744006200000|2025-04-07 06:10:00|9862.8|9857.8|9865.3|9860.3|9869.1|9864.1|9849.2|9844.2|0
1744006500000|2025-04-07 06:15:00|9865.2|9860.2|9844.4|9839.4|9869.8|9864.8|9829.7|9824.7|0
1744006800000|2025-04-07 06:20:00|9845.6|9840.6|9841.8|9836.8|9847.7|9842.7|9813.9|9808.9|0
1744007100000|2025-04-07 06:25:00|9841.6|9836.6|9766.5|9761.5|9845|9840|9757.1|9752.1|0
1744007400000|2025-04-07 06:30:00|9767.1|9762.1|9757|9752|9776.1|9771.1|9737.1|9732.1|0
1744007700000|2025-04-07 06:35:00|9755.4|9750.4|9736.3|9731.3|9755.4|9750.4|9716.3|9711.3|0
1744008000000|2025-04-07 06:40:00|9735.5|9730.5|9695.4|9690.4|9737.4|9732.4|9689.1|9684.1|0
1744008300000|2025-04-07 06:45:00|9695.2|9690.2|9666.9|9661.9|9711.9|9706.9|9659.7|9654.7|0
1744008600000|2025-04-07 06:50:00|9666.8|9661.8|9649|9644|9676.7|9671.7|9645.4|9640.4|0
1744008900000|2025-04-07 06:55:00|9649.7|9644.7|9660.2|9655.2|9689.8|9684.8|9643.6|9638.6|0
1744009200000|2025-04-07 07:00:00|9660.3|9655.3|9634.6|9629.6|9682.4|9677.4|9622.6|9617.6|0
1744009500000|2025-04-07 07:05:00|9634.7|9629.7|9657.9|9652.9|9671.4|9666.4|9626.1|9621.1|0
1744009800000|2025-04-07 07:10:00|9657.8|9652.8|9698.2|9693.2|9700.5|9695.5|9649.7|9644.7|0
1744010100000|2025-04-07 07:15:00|9698.5|9693.5|9725.3|9720.3|9736.6|9731.6|9695.2|9690.2|0
1744010400000|2025-04-07 07:20:00|9724.9|9719.9|9696.7|9691.7|9726.6|9721.6|9679.9|9674.9|0
1744010700000|2025-04-07 07:25:00|9696.4|9691.4|9678.6|9673.6|9700.2|9695.2|9653.5|9648.5|0
1744011000000|2025-04-07 07:30:00|9677.8|9672.8|9681.6|9676.6|9694|9689|9655.1|9650.1|0
1744011300000|2025-04-07 07:35:00|9682.4|9677.4|9706.8|9701.8|9707.7|9702.7|9661.1|9656.1|0
1744011600000|2025-04-07 07:40:00|9706.3|9701.3|9693.4|9688.4|9722.5|9717.5|9691.8|9686.8|0
1744011900000|2025-04-07 07:45:00|9693.3|9688.3|9700|9695|9716.4|9711.4|9686.3|9681.3|0
1744012200000|2025-04-07 07:50:00|9699.9|9694.9|9704.4|9699.4|9710.7|9705.7|9681.6|9676.6|0
1744012500000|2025-04-07 07:55:00|9704.3|9699.3|9739.6|9734.6|9748.5|9743.5|9700.2|9695.2|0
1744012800000|2025-04-07 08:00:00|9740.9|9735.9|9883.8|9880.8|9883.8|9880.8|9740.9|9735.9|0
1744013100000|2025-04-07 08:05:00|9883.7|9880.7|9863.5|9860.5|9884.3|9881.3|9840.5|9837.5|0
1744013400000|2025-04-07 08:10:00|9865.1|9862.1|9850.5|9847.5|9868.5|9865.5|9823.9|9820.9|0
1744013700000|2025-04-07 08:15:00|9848.9|9845.9|9897.4|9894.4|9908.6|9905.6|9847.8|9844.8|0
1744014000000|2025-04-07 08:20:00|9902|9899|9890|9887|9906.7|9903.7|9878.9|9875.9|0
1744014300000|2025-04-07 08:25:00|9889.7|9886.7|9893|9890|9903.4|9900.4|9876.6|9873.6|0
1744014600000|2025-04-07 08:30:00|9892.9|9889.9|9904.5|9901.5|9904.7|9901.7|9870.4|9867.4|0
1744014900000|2025-04-07 08:35:00|9904.6|9901.6|9917.2|9914.2|9934.9|9931.9|9903.4|9900.4|0
1744015200000|2025-04-07 08:40:00|9916.9|9913.9|9945.6|9942.6|9956.5|9953.5|9914.7|9911.7|0
1744015500000|2025-04-07 08:45:00|9945.1|9942.1|9932|9929|9949.6|9946.6|9924.1|9921.1|0
1744015800000|2025-04-07 08:50:00|9931.5|9928.5|9922.5|9919.5|9943.8|9940.8|9919.5|9916.5|0
1744016100000|2025-04-07 08:55:00|9922.6|9919.6|9897.7|9894.7|9927.3|9924.3|9894.1|9891.1|0
1744016400000|2025-04-07 09:00:00|9897.2|9894.2|9896.7|9893.7|9914.5|9911.5|9894|9891|0
1744016700000|2025-04-07 09:05:00|9896|9893|9866|9863|9896.8|9893.8|9862|9859|0
1744017000000|2025-04-07 09:10:00|9866.2|9863.2|9869.7|9866.7|9883.1|9880.1|9866.1|9863.1|0
1744017300000|2025-04-07 09:15:00|9869.6|9866.6|9840.5|9837.5|9871|9868|9839.8|9836.8|0
1744017600000|2025-04-07 09:20:00|9840.2|9837.2|9837.3|9834.3|9852|9849|9833.6|9830.6|0
1744017900000|2025-04-07 09:25:00|9837.5|9834.5|9871.7|9868.7|9874|9871|9836.7|9833.7|0
1744018200000|2025-04-07 09:30:00|9871.2|9868.2|9899.2|9896.2|9902.5|9899.5|9869.1|9866.1|0
1744018500000|2025-04-07 09:35:00|9899.6|9896.6|9914.7|9911.7|9918.6|9915.6|9893.9|9890.9|0
1744018800000|2025-04-07 09:40:00|9914.9|9911.9|9924.4|9921.4|9926.3|9923.3|9907|9904|0
1744019100000|2025-04-07 09:45:00|9923.7|9920.7|9935.9|9932.9|9941.7|9938.7|9908.8|9905.8|0
1744019400000|2025-04-07 09:50:00|9935.8|9932.8|9938|9935|9947|9944|9927.2|9924.2|0
1744019700000|2025-04-07 09:55:00|9938.5|9935.5|9915.7|9912.7|9940.2|9937.2|9913.6|9910.6|0
1744020000000|2025-04-07 10:00:00|9915.8|9912.8|9975.4|9972.4|9986.5|9983.5|9904.4|9901.4|0
1744020300000|2025-04-07 10:05:00|9974.4|9971.4|10037|10034|10042.3|10039.3|9971.4|9968.4|0
1744020600000|2025-04-07 10:10:00|10036.4|10033.4|10064.4|10061.4|10112.4|10109.4|10027.3|10024.3|0
1744020900000|2025-04-07 10:15:00|10066.8|10063.8|10088.3|10085.3|10096.7|10093.7|10062.5|10059.5|0
1744021200000|2025-04-07 10:20:00|10087.5|10084.5|10135.1|10132.1|10136.4|10133.4|10079.2|10076.2|0
1744021500000|2025-04-07 10:25:00|10135.3|10132.3|10102.6|10099.6|10135.3|10132.3|10082.6|10079.6|0
1744021800000|2025-04-07 10:30:00|10102.7|10099.7|10115.5|10112.5|10128.8|10125.8|10076.9|10073.9|0
1744022100000|2025-04-07 10:35:00|10115.3|10112.3|10239.1|10236.1|10239.1|10236.1|10105.3|10102.3|0
1744022400000|2025-04-07 10:40:00|10239.7|10236.7|10208.9|10205.9|10240.5|10237.5|10194.3|10191.3|0
1744022700000|2025-04-07 10:45:00|10208.8|10205.8|10167.5|10164.5|10218.3|10215.3|10167.5|10164.5|0
1744023000000|2025-04-07 10:50:00|10167.8|10164.8|10153.7|10150.7|10192.5|10189.5|10141.9|10138.9|0
1744023300000|2025-04-07 10:55:00|10153.5|10150.5|10133.6|10130.6|10153.5|10150.5|10111.5|10108.5|0
1744023600000|2025-04-07 11:00:00|10137.3|10134.3|10120.8|10117.8|10137.3|10134.3|10087.7|10084.7|0
1744023900000|2025-04-07 11:05:00|10125.2|10122.2|10147.5|10144.5|10150.5|10147.5|10116.2|10113.2|0
1744024200000|2025-04-07 11:10:00|10147.2|10144.2|10130.5|10127.5|10147.7|10144.7|10124.3|10121.3|0
1744024500000|2025-04-07 11:15:00|10128.8|10125.8|10102.9|10099.9|10128.9|10125.9|10093.9|10090.9|0
1744024800000|2025-04-07 11:20:00|10102.5|10099.5|10096.9|10093.9|10118|10115|10095.2|10092.2|0
1744025100000|2025-04-07 11:25:00|10095.5|10092.5|10096|10093|10117|10114|10080.6|10077.6|0
1744025400000|2025-04-07 11:30:00|10095.4|10092.4|10061.1|10058.1|10097.2|10094.2|10060.9|10057.9|0
1744025700000|2025-04-07 11:35:00|10061|10058|10036.8|10033.8|10062.6|10059.6|10020|10017|0
1744026000000|2025-04-07 11:40:00|10039|10036|10023|10020|10049.8|10046.8|10021.3|10018.3|0
1744026300000|2025-04-07 11:45:00|10023.3|10020.3|10002.3|9999.3|10030.8|10027.8|9996.6|9993.6|0
1744026600000|2025-04-07 11:50:00|10001.3|9998.3|10011.6|10008.6|10021.9|10018.9|10001.3|9998.3|0
1744026900000|2025-04-07 11:55:00|10010.3|10007.3|10033.6|10030.6|10048|10045|10009.6|10006.6|0
1744027200000|2025-04-07 12:00:00|10034.9|10031.9|10034.1|10031.1|10082.8|10079.8|10029.1|10026.1|0
1744027500000|2025-04-07 12:05:00|10034|10031|9988.4|9985.4|10034|10031|9986.6|9983.6|0
1744027800000|2025-04-07 12:10:00|9988.1|9985.1|9987.5|9984.5|9990.4|9987.4|9960.9|9957.9|0
1744028100000|2025-04-07 12:15:00|9987|9984|9977.6|9974.6|10000.9|9997.9|9970.8|9967.8|0
1744028400000|2025-04-07 12:20:00|9977.2|9974.2|10009.8|10006.8|10009.8|10006.8|9974.5|9971.5|0
1744028700000|2025-04-07 12:25:00|10010.6|10007.6|10098.4|10095.4|10106.6|10103.6|10009.3|10006.3|0
1744029000000|2025-04-07 12:30:00|10098.2|10095.2|10116.6|10113.6|10146.1|10143.1|10098|10095|0
1744029300000|2025-04-07 12:35:00|10113.7|10110.7|10085.6|10082.6|10114.7|10111.7|10075.6|10072.6|0
1744029600000|2025-04-07 12:40:00|10087.8|10084.8|10084.6|10081.6|10094.6|10091.6|10069.4|10066.4|0
1744029900000|2025-04-07 12:45:00|10084|10081|10089.9|10086.9|10114.1|10111.1|10030.1|10027.1|0
1744030200000|2025-04-07 12:50:00|10082.8|10079.8|10135.4|10132.4|10140.1|10137.1|10082.8|10079.8|0
1744030500000|2025-04-07 12:55:00|10135.8|10132.8|10141.6|10138.6|10165.5|10162.5|10135.8|10132.8|0
1744030800000|2025-04-07 13:00:00|10142.2|10139.2|10109.5|10106.5|10142.2|10139.2|10098.2|10095.2|0
1744031100000|2025-04-07 13:05:00|10110|10107|10081.8|10078.8|10114.7|10111.7|10081.8|10078.8|0
1744031400000|2025-04-07 13:10:00|10082.3|10079.3|10094.7|10091.7|10101.4|10098.4|10069.7|10066.7|0
1744031700000|2025-04-07 13:15:00|10095.1|10092.1|10073|10070|10096.2|10093.2|10062|10059|0
1744032000000|2025-04-07 13:20:00|10072.7|10069.7|10029.6|10026.6|10073.8|10070.8|10026.5|10023.5|0
1744032300000|2025-04-07 13:25:00|10019.8|10016.8|9915|9912|10019.8|10016.8|9905.4|9902.4|0
1744032600000|2025-04-07 13:30:00|9934.5|9931.5|9985.8|9984|10016.4|10014.6|9905.2|9902.2|0
1744032900000|2025-04-07 13:35:00|9985.2|9983.4|9962.3|9960.5|9991|9989.2|9897.6|9895.8|0
1744033200000|2025-04-07 13:40:00|9961.8|9960|9885.8|9884|9974.4|9972.6|9841.9|9840.1|0
1744033500000|2025-04-07 13:45:00|9885.9|9884.1|10029.4|10027.6|10046.4|10044.6|9860.9|9859.1|0
1744033800000|2025-04-07 13:50:00|10031.2|10029.4|10161.4|10159.6|10163|10161.2|10019.1|10017.3|0
1744034100000|2025-04-07 13:55:00|10162.2|10160.4|10260.4|10258.6|10279|10277.2|10142|10140.2|0
1744034400000|2025-04-07 14:00:00|10249.1|10247.3|10249.3|10247.5|10328.3|10326.5|10210.7|10208.9|0
1744034700000|2025-04-07 14:05:00|10247.6|10245.8|10282.5|10280.7|10312.7|10310.9|10243|10241.2|0
1744035000000|2025-04-07 14:10:00|10281.7|10279.9|10726.1|10724.3|10830.2|10828.4|10281.7|10279.9|0
1744035300000|2025-04-07 14:15:00|10722|10720.2|10716.4|10714.6|10977.4|10975.6|10670.4|10668.6|0
1744035600000|2025-04-07 14:20:00|10716.7|10714.9|10356.4|10354.6|10716.7|10714.9|10335.5|10333.7|0
1744035900000|2025-04-07 14:25:00|10357.5|10355.7|10305.7|10303.9|10491|10489.2|10288.3|10286.5|0
1744036200000|2025-04-07 14:30:00|10305.8|10304|10347.6|10345.8|10535.4|10533.6|10283.2|10281.4|0
1744036500000|2025-04-07 14:35:00|10347.4|10345.6|10216.9|10215.1|10369.6|10367.8|10206|10204.2|0
1744036800000|2025-04-07 14:40:00|10213.1|10211.3|10402|10400.2|10409.4|10407.6|10200.9|10199.1|0
1744037100000|2025-04-07 14:45:00|10401.5|10399.7|10403.9|10402.1|10430.7|10428.9|10307.8|10306|0
1744037400000|2025-04-07 14:50:00|10413.1|10411.3|10606.1|10601.1|10618.6|10613.6|10402.5|10400.7|0
1744037700000|2025-04-07 14:55:00|10606.4|10601.4|10538.7|10533.7|10607.6|10602.6|10501|10496|0
1744038000000|2025-04-07 15:00:00|10534.7|10529.7|10583|10578|10630.7|10625.7|10507.7|10502.7|0
1744038300000|2025-04-07 15:05:00|10583.1|10578.1|10435.4|10430.4|10583.2|10578.2|10431.1|10426.1|0
1744038600000|2025-04-07 15:10:00|10435.9|10430.9|10285.6|10280.6|10505.2|10500.2|10256.7|10251.7|0
1744038900000|2025-04-07 15:15:00|10285.8|10280.8|10334.6|10329.6|10360.4|10355.4|10207.5|10202.5|0
1744039200000|2025-04-07 15:20:00|10329.6|10324.6|10248|10243|10394.8|10389.8|10240.3|10235.3|0
1744039500000|2025-04-07 15:25:00|10251.1|10246.1|10243.4|10238.4|10289|10284|10230.6|10225.6|0
1744039800000|2025-04-07 15:30:00|10244.4|10239.4|10314|10309|10330.2|10325.2|10244.4|10239.4|0
1744040100000|2025-04-07 15:35:00|10313.7|10308.7|10383.4|10378.4|10425|10420|10312.3|10307.3|0
1744040400000|2025-04-07 15:40:00|10369.5|10364.5|10477.8|10472.8|10489.2|10484.2|10369.5|10364.5|0
1744040700000|2025-04-07 15:45:00|10479.4|10474.4|10445|10440|10479.9|10474.9|10403.4|10398.4|0
1744041000000|2025-04-07 15:50:00|10444.4|10439.4|10382|10377|10480.6|10475.6|10378.5|10373.5|0
1744041300000|2025-04-07 15:55:00|10383.5|10378.5|10385.3|10380.3|10427.7|10422.7|10383.4|10378.4|0
1744041600000|2025-04-07 16:00:00|10381.2|10376.2|10354.9|10349.9|10384.7|10379.7|10338.2|10333.2|0
1744041900000|2025-04-07 16:05:00|10354.7|10349.7|10283.4|10278.4|10354.7|10349.7|10281.1|10276.1|0
1744042200000|2025-04-07 16:10:00|10281.2|10276.2|10325.8|10320.8|10350|10345|10261.1|10256.1|0
1744042500000|2025-04-07 16:15:00|10324.8|10319.8|10335.1|10330.1|10345.5|10340.5|10283|10278|0
1744042800000|2025-04-07 16:20:00|10334.4|10329.4|10364.1|10359.1|10374.5|10369.5|10292.9|10287.9|0
1744043100000|2025-04-07 16:25:00|10364.7|10359.7|10394.8|10389.8|10418.8|10413.8|10363.5|10358.5|0
1744043400000|2025-04-07 16:30:00|10389.6|10384.6|10448.6|10443.6|10464.9|10459.9|10384.1|10379.1|0
1744043700000|2025-04-07 16:35:00|10447.6|10442.6|10413.3|10408.3|10448.8|10443.8|10399.3|10394.3|0
1744044000000|2025-04-07 16:40:00|10414.5|10409.5|10373.5|10368.5|10431.4|10426.4|10354.7|10349.7|0
1744044300000|2025-04-07 16:45:00|10369.3|10364.3|10342.3|10337.3|10370.9|10365.9|10319.3|10314.3|0
1744044600000|2025-04-07 16:50:00|10345.7|10340.7|10361.3|10356.3|10372.1|10367.1|10322.8|10317.8|0
1744044900000|2025-04-07 16:55:00|10361.5|10356.5|10314.8|10309.8|10364.1|10359.1|10295.9|10290.9|0
1744045200000|2025-04-07 17:00:00|10316.7|10311.7|10335.3|10330.3|10510.7|10505.7|10316.7|10311.7|0
1744045500000|2025-04-07 17:05:00|10335.5|10330.5|10357.8|10352.8|10372.3|10367.3|10310.2|10305.2|0
1744045800000|2025-04-07 17:10:00|10357.7|10352.7|10458.4|10453.4|10460.2|10455.2|10335.6|10330.6|0
1744046100000|2025-04-07 17:15:00|10458.7|10453.7|10489.8|10484.8|10509.1|10504.1|10435.5|10430.5|0
1744046400000|2025-04-07 17:20:00|10489.2|10484.2|10492.1|10487.1|10521.3|10516.3|10469|10464|0
1744046700000|2025-04-07 17:25:00|10492.2|10487.2|10557.6|10552.6|10560.6|10555.6|10483.3|10478.3|0
1744047000000|2025-04-07 17:30:00|10557.2|10552.2|10523.8|10518.8|10559.2|10554.2|10477|10472|0
1744047300000|2025-04-07 17:35:00|10521.9|10516.9|10569.4|10564.4|10572.1|10567.1|10505.3|10500.3|0
1744047600000|2025-04-07 17:40:00|10569.6|10564.6|10590.8|10585.8|10598.1|10593.1|10536.4|10531.4|0
1744047900000|2025-04-07 17:45:00|10589.8|10584.8|10590.2|10585.2|10645.3|10640.3|10542.5|10537.5|0
1744048200000|2025-04-07 17:50:00|10591.3|10586.3|10614.9|10609.9|10627.7|10622.7|10566.8|10561.8|0
1744048500000|2025-04-07 17:55:00|10614|10609|10634.5|10629.5|10640|10635|10577.1|10572.1|0
1744048800000|2025-04-07 18:00:00|10633.4|10628.4|10604.2|10599.2|10650.2|10645.2|10589.1|10584.1|0
1744049100000|2025-04-07 18:05:00|10604.7|10599.7|10570.9|10565.9|10604.7|10599.7|10534.4|10529.4|0
1744049400000|2025-04-07 18:10:00|10570.5|10565.5|10545.6|10540.6|10608.3|10603.3|10516.6|10511.6|0
1744049700000|2025-04-07 18:15:00|10545.2|10540.2|10636.9|10631.9|10660.4|10655.4|10535.6|10530.6|0
1744050000000|2025-04-07 18:20:00|10639.6|10634.6|10627.6|10622.6|10658|10653|10596.1|10591.1|0
1744050300000|2025-04-07 18:25:00|10629.8|10624.8|10507.3|10502.3|10631.3|10626.3|10502.5|10497.5|0
1744050600000|2025-04-07 18:30:00|10507.8|10502.8|10561.1|10556.1|10563.4|10558.4|10507.8|10502.8|0
1744050900000|2025-04-07 18:35:00|10558.6|10553.6|10604.2|10599.2|10618.6|10613.6|10549.3|10544.3|0
1744051200000|2025-04-07 18:40:00|10604.8|10599.8|10577.7|10572.7|10627.4|10622.4|10575.8|10570.8|0
1744051500000|2025-04-07 18:45:00|10576.7|10571.7|10559.2|10554.2|10603.1|10598.1|10543.4|10538.4|0
1744051800000|2025-04-07 18:50:00|10556.4|10551.4|10495.2|10490.2|10563.6|10558.6|10492.8|10487.8|0
1744052100000|2025-04-07 18:55:00|10493.9|10488.9|10479.2|10474.2|10504.2|10499.2|10460.6|10455.6|0
1744052400000|2025-04-07 19:00:00|10479.3|10474.3|10500.7|10495.7|10554.5|10549.5|10474.2|10469.2|0
1744052700000|2025-04-07 19:05:00|10500.6|10495.6|10442.2|10437.2|10509.8|10504.8|10437.9|10432.9|0
1744053000000|2025-04-07 19:10:00|10438.4|10433.4|10441.5|10436.5|10452.6|10447.6|10420|10415|0
1744053300000|2025-04-07 19:15:00|10440.9|10435.9|10495.4|10490.4|10516.5|10511.5|10410.5|10405.5|0
1744053600000|2025-04-07 19:20:00|10492.1|10487.1|10464.9|10459.9|10517.5|10512.5|10452.5|10447.5|0
1744053900000|2025-04-07 19:25:00|10464.8|10459.8|10420.3|10415.3|10482|10477|10417.7|10412.7|0
1744054200000|2025-04-07 19:30:00|10422|10417|10527.9|10522.9|10558.3|10553.3|10422|10417|0
1744054500000|2025-04-07 19:35:00|10533.5|10528.5|10520.8|10515.8|10568.3|10563.3|10515.4|10510.4|0
1744054800000|2025-04-07 19:40:00|10520.7|10515.7|10438.2|10433.2|10523.6|10518.6|10432.6|10427.6|0
1744055100000|2025-04-07 19:45:00|10440.7|10435.7|10467|10462|10479|10474|10432.9|10427.9|0
1744055400000|2025-04-07 19:50:00|10464.1|10459.1|10481.6|10476.6|10483.8|10478.8|10417.2|10412.2|0
1744055700000|2025-04-07 19:55:00|10481.3|10476.3|10512.6|10507.6|10533.1|10528.1|10481.3|10476.3|0
1744056000000|2025-04-07 20:00:00|10513.3|10507.1|10577.2|10571|10577.2|10571|10506.5|10500.3|0
1744056300000|2025-04-07 20:05:00|10577.3|10571.1|10601.4|10595.2|10606.4|10600.2|10576.6|10570.4|0
1744056600000|2025-04-07 20:10:00|10601.6|10595.4|10602.7|10596.5|10620|10613.8|10595.5|10589.3|0
1744056900000|2025-04-07 20:15:00|10602.5|10596.3|10633.8|10627.6|10648.5|10642.3|10601.8|10595.6|0
1744057200000|2025-04-07 20:20:00|10634|10627.8|10617.9|10611.7|10637.6|10631.4|10616.7|10610.5|0
1744057500000|2025-04-07 20:25:00|10621|10614.8|10609.4|10603.2|10621|10614.8|10596.8|10590.6|0
1744057800000|2025-04-07 20:30:00|10609.2|10603|10615|10608.8|10623.1|10616.9|10609.2|10603|0
1744058100000|2025-04-07 20:35:00|10614.8|10608.6|10603.1|10596.9|10619|10612.8|10602.2|10596|0
1744058400000|2025-04-07 20:40:00|10604.1|10597.9|10611.2|10605|10612.6|10606.4|10600.1|10593.9|0
1744058700000|2025-04-07 20:45:00|10611.3|10605.1|10602.8|10596.6|10611.3|10605.1|10597.7|10591.5|0
1744059000000|2025-04-07 20:50:00|10603.2|10597|10603|10596.8|10603.6|10597.4|10595.6|10589.4|0
1744059300000|2025-04-07 20:55:00|10603.1|10596.9|10601|10594.8|10604.9|10598.7|10598|10591.8|0
1744059600000|2025-04-07 21:00:00|10600.9|10594.7|10593.4|10587.2|10601.1|10594.9|10592.2|10586|0
1744059900000|2025-04-07 21:05:00|10593.5|10587.3|10602.9|10596.7|10603.5|10597.3|10593.5|10587.3|0
1744060200000|2025-04-07 21:10:00|10603.1|10596.9|10602.9|10596.7|10605.3|10599.1|10601.7|10595.5|0
1744060500000|2025-04-07 21:15:00|10602.8|10596.6|10603.8|10597.6|10607.7|10601.5|10602.8|10596.6|0
1744060800000|2025-04-07 21:20:00|10604|10597.8|10599.4|10593.2|10606.6|10600.4|10599.1|10592.9|0
1744061100000|2025-04-07 21:25:00|10598.2|10592|10593.5|10587.3|10603.2|10597|10593.5|10587.3|0
1744061400000|2025-04-07 21:30:00|10593.6|10587.4|10594.7|10588.5|10595.9|10589.7|10592.3|10586.1|0
1744061700000|2025-04-07 21:35:00|10594.9|10588.7|10593.6|10587.4|10597.3|10591.1|10592.6|10586.4|0
1744062000000|2025-04-07 21:40:00|10593.2|10587|10596.3|10590.1|10596.3|10590.1|10592.6|10586.4|0
1744062300000|2025-04-07 21:45:00|10596.5|10590.3|10594.2|10588|10599.9|10593.7|10592.6|10586.4|0
1744062600000|2025-04-07 21:50:00|10594|10587.8|10598.1|10591.9|10598.4|10592.2|10592.3|10586.1|0
1744062900000|2025-04-07 21:55:00|10598|10591.8|10609.1|10602.9|10609.1|10602.9|10597.6|10591.4|0
1744063200000|2025-04-07 22:00:00|10609.2|10603|10608.9|10602.7|10615.6|10609.4|10608.8|10602.6|0
1744063500000|2025-04-07 22:05:00|10608.7|10602.5|10619|10612.8|10620.7|10614.5|10608.7|10602.5|0
1744063800000|2025-04-07 22:10:00|10619.1|10612.9|10629.2|10623|10630.9|10624.7|10619|10612.8|0
1744064100000|2025-04-07 22:15:00|10629.3|10623.1|10635|10628.8|10637.2|10631|10628.8|10622.6|0
1744064400000|2025-04-07 22:20:00|10634.9|10628.7|10642.6|10636.4|10643.1|10636.9|10633.6|10627.4|0
1744064700000|2025-04-07 22:25:00|10642.5|10636.3|10648.1|10641.9|10649|10642.8|10642.5|10636.3|0
1744065000000|2025-04-07 22:30:00|10648.8|10642.6|10652|10645.8|10655.9|10649.7|10648.4|10642.2|0
1744065300000|2025-04-07 22:35:00|10651.9|10645.7|10657.2|10651|10657.2|10651|10647.2|10641|0
1744065600000|2025-04-07 22:40:00|10656.6|10650.4|10660|10653.8|10660.2|10654|10653.6|10647.4|0
1744065900000|2025-04-07 22:45:00|10660.2|10654|10655.6|10649.4|10660.3|10654.1|10654.2|10648|0
1744066200000|2025-04-07 22:50:00|10655.8|10649.6|10661.3|10655.1|10661.7|10655.5|10655.8|10649.6|0
1744066500000|2025-04-07 22:55:00|10661.1|10654.9|10669|10662.8|10670|10663.8|10660.5|10654.3|0
1744066800000|2025-04-07 23:00:00|10668.8|10662.6|10681.8|10675.6|10681.9|10675.7|10668.6|10662.4|0
1744067100000|2025-04-07 23:05:00|10682|10675.8|10683.5|10677.3|10683.5|10677.3|10678.6|10672.4|0
1744067400000|2025-04-07 23:10:00|10683.2|10677|10685.7|10679.5|10687.1|10680.9|10681.6|10675.4|0
1744067700000|2025-04-07 23:15:00|10685.8|10679.6|10687.3|10681.1|10689.3|10683.1|10685.3|10679.1|0
1744068000000|2025-04-07 23:20:00|10687.4|10681.2|10688.8|10682.6|10693|10686.8|10687.4|10681.2|0
1744068300000|2025-04-07 23:25:00|10688.2|10682|10687.5|10681.3|10688.2|10682|10679.4|10673.2|0
1744068600000|2025-04-07 23:30:00|10687.3|10681.1|10682.9|10676.7|10691.7|10685.5|10681.5|10675.3|0
1744068900000|2025-04-07 23:35:00|10683.1|10676.9|10676.9|10670.7|10683.1|10676.9|10675.5|10669.3|0
1744069200000|2025-04-07 23:40:00|10676.7|10670.5|10672.2|10666|10677.9|10671.7|10669.9|10663.7|0
1744069500000|2025-04-07 23:45:00|10672.3|10666.1|10677.9|10671.7|10678.1|10671.9|10670|10663.8|0
1744069800000|2025-04-07 23:50:00|10678|10671.8|10681.6|10675.4|10681.9|10675.7|10676.5|10670.3|0
1744070100000|2025-04-07 23:55:00|10681.7|10675.5|10691|10682.8|10691.6|10683.4|10680.4|10674.2|0
1744070400000|2025-04-08 00:00:00|10689.6|10681.4|10671.4|10663.2|10689.6|10681.4|10657.2|10649|0
1744070700000|2025-04-08 00:05:00|10671.5|10663.3|10692.8|10684.6|10694.6|10686.4|10664.6|10656.4|0
1744071000000|2025-04-08 00:10:00|10693|10684.8|10740.7|10732.5|10744.2|10736|10693|10684.8|0
1744071300000|2025-04-08 00:15:00|10740.6|10732.4|10736.5|10728.3|10750.4|10742.2|10717.1|10708.9|0
1744071600000|2025-04-08 00:20:00|10735|10726.8|10725.7|10717.5|10739.1|10730.9|10721|10712.8|0
1744071900000|2025-04-08 00:25:00|10726.6|10718.4|10725.9|10717.7|10737.8|10729.6|10719.9|10711.7|0
1744072200000|2025-04-08 00:30:00|10726|10717.8|10731.9|10723.7|10734.8|10726.6|10707.8|10699.6|0
1744072500000|2025-04-08 00:35:00|10732|10723.8|10732.2|10724|10736.2|10728|10724.3|10716.1|0
1744072800000|2025-04-08 00:40:00|10732.1|10723.9|10718.5|10710.3|10738.8|10730.6|10717.6|10709.4|0
1744073100000|2025-04-08 00:45:00|10718.3|10710.1|10716.5|10708.3|10722.1|10713.9|10704.4|10696.2|0
1744073400000|2025-04-08 00:50:00|10716.7|10708.5|10728.1|10719.9|10728.3|10720.1|10704.9|10696.7|0
1744073700000|2025-04-08 00:55:00|10728.4|10720.2|10657.3|10649.1|10731.8|10723.6|10651.4|10643.2|0
1744074000000|2025-04-08 01:00:00|10657.1|10648.9|10635.4|10627.2|10657.2|10649|10624.2|10616|0
1744074300000|2025-04-08 01:05:00|10635.8|10627.6|10657.2|10649|10659.3|10651.1|10627.4|10619.2|0
1744074600000|2025-04-08 01:10:00|10656.9|10648.7|10674.5|10666.3|10693.2|10685|10652.8|10644.6|0
1744074900000|2025-04-08 01:15:00|10674.4|10666.2|10649.2|10641|10677.5|10669.3|10639.2|10631|0
1744075200000|2025-04-08 01:20:00|10649.1|10640.9|10671.8|10663.6|10674.6|10666.4|10642.8|10634.6|0
1744075500000|2025-04-08 01:25:00|10672|10663.8|10672.2|10664|10685.2|10677|10666.2|10658|0
1744075800000|2025-04-08 01:30:00|10672.1|10663.9|10687.8|10679.6|10692|10683.8|10659.1|10650.9|0
1744076100000|2025-04-08 01:35:00|10687.7|10679.5|10727.2|10719|10732.3|10724.1|10686.4|10678.2|0
1744076400000|2025-04-08 01:40:00|10727|10718.8|10752.3|10744.1|10758|10749.8|10727|10718.8|0
1744076700000|2025-04-08 01:45:00|10752.1|10743.9|10750.3|10742.1|10756.4|10748.2|10738.9|10730.7|0
1744077000000|2025-04-08 01:50:00|10750.4|10742.2|10753.4|10745.2|10765.3|10757.1|10742|10733.8|0
1744077300000|2025-04-08 01:55:00|10753.1|10744.9|10760.1|10751.9|10770.4|10762.2|10751.7|10743.5|0
1744077600000|2025-04-08 02:00:00|10759.5|10751.3|10746.7|10738.5|10763.8|10755.6|10739.4|10731.2|0
1744077900000|2025-04-08 02:05:00|10746.6|10738.4|10738.9|10730.7|10746.7|10738.5|10728.7|10720.5|0
1744078200000|2025-04-08 02:10:00|10738|10729.8|10751.6|10743.4|10751.8|10743.6|10735.2|10727|0
1744078500000|2025-04-08 02:15:00|10751.4|10743.2|10746.5|10738.3|10753.6|10745.4|10740.8|10732.6|0
1744078800000|2025-04-08 02:20:00|10747.3|10739.1|10749.4|10741.2|10750.3|10742.1|10738.4|10730.2|0
1744079100000|2025-04-08 02:25:00|10749.3|10741.1|10748.7|10740.5|10752|10743.8|10742.3|10734.1|0
1744079400000|2025-04-08 02:30:00|10748.6|10740.4|10748.7|10740.5|10752.4|10744.2|10735.4|10727.2|0
1744079700000|2025-04-08 02:35:00|10748.6|10740.4|10741.6|10733.4|10748.9|10740.7|10739.4|10731.2|0
1744080000000|2025-04-08 02:40:00|10741.5|10733.3|10734.2|10726|10741.5|10733.3|10726.1|10717.9|0
1744080300000|2025-04-08 02:45:00|10735|10726.8|10733.4|10725.2|10736.8|10728.6|10730.3|10722.1|0
1744080600000|2025-04-08 02:50:00|10733.3|10725.1|10731.7|10723.5|10734.8|10726.6|10726.7|10718.5|0
1744080900000|2025-04-08 02:55:00|10731.8|10723.6|10728.2|10720|10737.8|10729.6|10721|10712.8|0
1744081200000|2025-04-08 03:00:00|10727.1|10718.9|10732.5|10724.3|10735.2|10727|10719.9|10711.7|0
1744081500000|2025-04-08 03:05:00|10732.4|10724.2|10734|10729|10737.2|10730.4|10724.5|10719.5|0
1744081800000|2025-04-08 03:10:00|10733.8|10728.8|10722.7|10717.7|10737.1|10732.1|10717.5|10712.5|0
1744082100000|2025-04-08 03:15:00|10722.6|10717.6|10705.3|10700.3|10723|10718|10699.8|10694.8|0
1744082400000|2025-04-08 03:20:00|10705.2|10700.2|10712.2|10707.2|10718.2|10713.2|10702.3|10697.3|0
1744082700000|2025-04-08 03:25:00|10712.8|10707.8|10716.4|10711.4|10718.3|10713.3|10708.4|10703.4|0
1744083000000|2025-04-08 03:30:00|10716.6|10711.6|10715|10710|10719.5|10714.5|10707.7|10702.7|0
1744083300000|2025-04-08 03:35:00|10714.9|10709.9|10703.6|10698.6|10714.9|10709.9|10696|10691|0
1744083600000|2025-04-08 03:40:00|10703.1|10698.1|10688.6|10683.6|10703.2|10698.2|10685.9|10680.9|0
1744083900000|2025-04-08 03:45:00|10688.7|10683.7|10682.5|10677.5|10697.1|10692.1|10677.8|10672.8|0
1744084200000|2025-04-08 03:50:00|10682.6|10677.6|10686.2|10681.2|10686.2|10681.2|10675|10670|0
1744084500000|2025-04-08 03:55:00|10686.8|10681.8|10695.9|10690.9|10697|10692|10680|10675|0
1744084800000|2025-04-08 04:00:00|10696.2|10691.2|10692.3|10687.3|10701.1|10696.1|10685.4|10680.4|0
1744085100000|2025-04-08 04:05:00|10691.2|10686.2|10690.1|10685.1|10694.6|10689.6|10685.7|10680.7|0
1744085400000|2025-04-08 04:10:00|10690.2|10685.2|10704.2|10699.2|10706.1|10701.1|10690.2|10685.2|0
1744085700000|2025-04-08 04:15:00|10704.4|10699.4|10705.2|10700.2|10710|10705|10695.8|10690.8|0
1744086000000|2025-04-08 04:20:00|10706|10701|10693.7|10688.7|10711.4|10706.4|10693.7|10688.7|0
1744086300000|2025-04-08 04:25:00|10693.8|10688.8|10696.4|10691.4|10700.1|10695.1|10689.2|10684.2|0
1744086600000|2025-04-08 04:30:00|10696.3|10691.3|10681|10676|10698.8|10693.8|10676|10671|0
1744086900000|2025-04-08 04:35:00|10680.9|10675.9|10675.2|10670.2|10680.9|10675.9|10667.2|10662.2|0
1744087200000|2025-04-08 04:40:00|10675.1|10670.1|10672.5|10667.5|10677.5|10672.5|10668.1|10663.1|0
1744087500000|2025-04-08 04:45:00|10672.7|10667.7|10662.8|10657.8|10674.1|10669.1|10653.9|10648.9|0
1744087800000|2025-04-08 04:50:00|10662.9|10657.9|10672.8|10667.8|10673.4|10668.4|10658.6|10653.6|0
1744088100000|2025-04-08 04:55:00|10672.9|10667.9|10701.6|10696.6|10702.7|10697.7|10672.9|10667.9|0
1744088400000|2025-04-08 05:00:00|10701.5|10696.5|10668.9|10663.9|10703.6|10698.6|10666.5|10661.5|0
1744088700000|2025-04-08 05:05:00|10669|10664|10661.7|10656.7|10671.2|10666.2|10656.6|10651.6|0
1744089000000|2025-04-08 05:10:00|10661.8|10656.8|10647.1|10642.1|10667.6|10662.6|10642.8|10637.8|0
1744089300000|2025-04-08 05:15:00|10647.2|10642.2|10641.6|10636.6|10650.4|10645.4|10627.7|10622.7|0
1744089600000|2025-04-08 05:20:00|10641.7|10636.7|10655.9|10650.9|10660.3|10655.3|10641.7|10636.7|0
1744089900000|2025-04-08 05:25:00|10655.8|10650.8|10643.6|10638.6|10657.9|10652.9|10641.5|10636.5|0
1744090200000|2025-04-08 05:30:00|10643.5|10638.5|10658.3|10653.3|10670.2|10665.2|10643.5|10638.5|0
1744090500000|2025-04-08 05:35:00|10660.2|10655.2|10690.6|10685.6|10692.8|10687.8|10660|10655|0
1744090800000|2025-04-08 05:40:00|10690.4|10685.4|10665.8|10660.8|10692.3|10687.3|10664.4|10659.4|0
1744091100000|2025-04-08 05:45:00|10665.7|10660.7|10664.8|10659.8|10672.7|10667.7|10659.8|10654.8|0
1744091400000|2025-04-08 05:50:00|10664.7|10659.7|10677.8|10672.8|10679.1|10674.1|10656.9|10651.9|0
1744091700000|2025-04-08 05:55:00|10677.9|10672.9|10682.2|10677.2|10687.7|10682.7|10675.2|10670.2|0
1744092000000|2025-04-08 06:00:00|10682.6|10677.6|10673.8|10668.8|10683.1|10678.1|10663.2|10658.2|0
1744092300000|2025-04-08 06:05:00|10674.8|10669.8|10683.7|10678.7|10694.8|10689.8|10674.6|10669.6|0
1744092600000|2025-04-08 06:10:00|10683.8|10678.8|10670.4|10665.4|10691.7|10686.7|10668.4|10663.4|0
1744092900000|2025-04-08 06:15:00|10670.3|10665.3|10657.1|10652.1|10674.7|10669.7|10653.2|10648.2|0
1744093200000|2025-04-08 06:20:00|10657.4|10652.4|10663.6|10658.6|10670.2|10665.2|10649.8|10644.8|0
1744093500000|2025-04-08 06:25:00|10663.7|10658.7|10664.1|10659.1|10670.8|10665.8|10654.4|10649.4|0
1744093800000|2025-04-08 06:30:00|10664.3|10659.3|10663.4|10658.4|10670.6|10665.6|10658.5|10653.5|0
1744094100000|2025-04-08 06:35:00|10663.3|10658.3|10677.4|10672.4|10677.7|10672.7|10660.1|10655.1|0
1744094400000|2025-04-08 06:40:00|10677.8|10672.8|10696.1|10691.1|10696.6|10691.6|10677.4|10672.4|0
1744094700000|2025-04-08 06:45:00|10696.2|10691.2|10709.9|10704.9|10710.6|10705.6|10696.2|10691.2|0
1744095000000|2025-04-08 06:50:00|10709.8|10704.8|10692.8|10687.8|10714.1|10709.1|10687.7|10682.7|0
1744095300000|2025-04-08 06:55:00|10692.9|10687.9|10702.5|10697.5|10704.6|10699.6|10682.7|10677.7|0
1744095600000|2025-04-08 07:00:00|10701.1|10696.1|10709.9|10704.9|10719.8|10714.8|10681.1|10676.1|0
1744095900000|2025-04-08 07:05:00|10709.5|10704.5|10703.3|10698.3|10717.7|10712.7|10689.7|10684.7|0
1744096200000|2025-04-08 07:10:00|10704.2|10699.2|10721.6|10716.6|10721.8|10716.8|10696.3|10691.3|0
1744096500000|2025-04-08 07:15:00|10721.8|10716.8|10726.8|10721.8|10735.6|10730.6|10717.3|10712.3|0
1744096800000|2025-04-08 07:20:00|10726.1|10721.1|10744.7|10739.7|10754.7|10749.7|10725.8|10720.8|0
1744097100000|2025-04-08 07:25:00|10744.2|10739.2|10755.8|10750.8|10762.7|10757.7|10743.8|10738.8|0
1744097400000|2025-04-08 07:30:00|10755.7|10750.7|10746.1|10741.1|10755.7|10750.7|10733|10728|0
1744097700000|2025-04-08 07:35:00|10746.4|10741.4|10738.6|10733.6|10750.9|10745.9|10735.4|10730.4|0
1744098000000|2025-04-08 07:40:00|10738.4|10733.4|10748|10743|10748.1|10743.1|10732.2|10727.2|0
1744098300000|2025-04-08 07:45:00|10748.1|10743.1|10729.3|10724.3|10755.2|10750.2|10721.7|10716.7|0
1744098600000|2025-04-08 07:50:00|10729.8|10724.8|10749.4|10744.4|10751.9|10746.9|10722.9|10717.9|0
1744098900000|2025-04-08 07:55:00|10749.1|10744.1|10765|10760|10766.5|10761.5|10746.3|10741.3|0
1744099200000|2025-04-08 08:00:00|10765.1|10760.1|10759.1|10756.1|10772.4|10767.4|10730.3|10727.3|0
1744099500000|2025-04-08 08:05:00|10759.2|10756.2|10721.1|10718.1|10760.1|10757.1|10721.1|10718.1|0
1744099800000|2025-04-08 08:10:00|10722|10719|10707.8|10704.8|10723.1|10720.1|10703.9|10700.9|0
1744100100000|2025-04-08 08:15:00|10704.5|10701.5|10708.5|10705.5|10711.8|10708.8|10694.5|10691.5|0
1744100400000|2025-04-08 08:20:00|10708.1|10705.1|10678.6|10675.6|10712.2|10709.2|10676.4|10673.4|0
1744100700000|2025-04-08 08:25:00|10678.8|10675.8|10666|10663|10679.2|10676.2|10660.4|10657.4|0
1744101000000|2025-04-08 08:30:00|10669.2|10666.2|10701.9|10698.9|10703|10700|10664.7|10661.7|0
1744101300000|2025-04-08 08:35:00|10701.1|10698.1|10712.2|10709.2|10713|10710|10691.6|10688.6|0
1744101600000|2025-04-08 08:40:00|10712.3|10709.3|10725.6|10722.6|10725.6|10722.6|10711.7|10708.7|0
1744101900000|2025-04-08 08:45:00|10725.7|10722.7|10721.9|10718.9|10725.8|10722.8|10718.9|10715.9|0
1744102200000|2025-04-08 08:50:00|10722|10719|10716|10713|10722|10719|10707.6|10704.6|0
1744102500000|2025-04-08 08:55:00|10715.7|10712.7|10735.4|10732.4|10738.4|10735.4|10712.9|10709.9|0
1744102800000|2025-04-08 09:00:00|10735.6|10732.6|10725|10722|10736|10733|10722.4|10719.4|0
1744103100000|2025-04-08 09:05:00|10724.6|10721.6|10727.5|10724.5|10728.4|10725.4|10720.8|10717.8|0
1744103400000|2025-04-08 09:10:00|10727.4|10724.4|10734.4|10731.4|10735.1|10732.1|10727.4|10724.4|0
1744103700000|2025-04-08 09:15:00|10734|10731|10705.6|10702.6|10734|10731|10705.5|10702.5|0
1744104000000|2025-04-08 09:20:00|10706.5|10703.5|10703|10700|10708.7|10705.7|10700.9|10697.9|0
1744104300000|2025-04-08 09:25:00|10702.6|10699.6|10682.3|10679.3|10702.6|10699.6|10679.5|10676.5|0
1744104600000|2025-04-08 09:30:00|10683|10680|10696.1|10693.1|10696.8|10693.8|10683|10680|0
1744104900000|2025-04-08 09:35:00|10695.1|10692.1|10697.9|10694.9|10699.4|10696.4|10684.9|10681.9|0
1744105200000|2025-04-08 09:40:00|10696.8|10693.8|10703.2|10700.2|10707.5|10704.5|10695.8|10692.8|0
1744105500000|2025-04-08 09:45:00|10702.9|10699.9|10692.4|10689.4|10703.1|10700.1|10686.9|10683.9|0
1744105800000|2025-04-08 09:50:00|10693.8|10690.8|10673.5|10670.5|10693.9|10690.9|10670.9|10667.9|0
1744106100000|2025-04-08 09:55:00|10673.3|10670.3|10659.9|10656.9|10673.8|10670.8|10659.6|10656.6|0
1744106400000|2025-04-08 10:00:00|10659.4|10656.4|10659.8|10656.8|10660.1|10657.1|10639.5|10636.5|0
1744106700000|2025-04-08 10:05:00|10660.3|10657.3|10672|10669|10679.3|10676.3|10660.2|10657.2|0
1744107000000|2025-04-08 10:10:00|10671.8|10668.8|10649.4|10646.4|10671.9|10668.9|10645.1|10642.1|0
1744107300000|2025-04-08 10:15:00|10645.7|10642.7|10655.5|10652.5|10658.4|10655.4|10641.1|10638.1|0
1744107600000|2025-04-08 10:20:00|10655.4|10652.4|10658.6|10655.6|10662.6|10659.6|10645.2|10642.2|0
1744107900000|2025-04-08 10:25:00|10658.2|10655.2|10659.5|10656.5|10666.1|10663.1|10656.8|10653.8|0
1744108200000|2025-04-08 10:30:00|10659.3|10656.3|10676.9|10673.9|10677.3|10674.3|10658.6|10655.6|0
1744108500000|2025-04-08 10:35:00|10676.8|10673.8|10691.6|10688.6|10694.4|10691.4|10676.8|10673.8|0
1744108800000|2025-04-08 10:40:00|10691.2|10688.2|10696.3|10693.3|10702.8|10699.8|10690.9|10687.9|0
1744109100000|2025-04-08 10:45:00|10695.7|10692.7|10696.1|10693.1|10700.7|10697.7|10692.3|10689.3|0
1744109400000|2025-04-08 10:50:00|10695.2|10692.2|10693.8|10690.8|10695.2|10692.2|10684.3|10681.3|0
1744109700000|2025-04-08 10:55:00|10693.7|10690.7|10692.7|10689.7|10696.1|10693.1|10692.7|10689.7|0
1744110000000|2025-04-08 11:00:00|10696.3|10693.3|10731.1|10728.1|10732|10729|10696.3|10693.3|0
1744110300000|2025-04-08 11:05:00|10731|10728|10730.3|10727.3|10731|10728|10715.4|10712.4|0
1744110600000|2025-04-08 11:10:00|10731.9|10728.9|10718.2|10715.2|10741.7|10738.7|10712.3|10709.3|0
1744110900000|2025-04-08 11:15:00|10719.3|10716.3|10734.5|10731.5|10747.7|10744.7|10709.6|10706.6|0
1744111200000|2025-04-08 11:20:00|10735.1|10732.1|10752.1|10749.1|10759.1|10756.1|10734.7|10731.7|0
1744111500000|2025-04-08 11:25:00|10753.8|10750.8|10756.2|10753.2|10756.5|10753.5|10739.9|10736.9|0
1744111800000|2025-04-08 11:30:00|10756|10753|10778.6|10775.6|10779.1|10776.1|10750.4|10747.4|0
1744112100000|2025-04-08 11:35:00|10779.6|10776.6|10819.8|10816.8|10828.5|10825.5|10779.6|10776.6|0
1744112400000|2025-04-08 11:40:00|10819.1|10816.1|10835.1|10832.1|10836.2|10833.2|10811.3|10808.3|0
1744112700000|2025-04-08 11:45:00|10834.3|10831.3|10834.3|10831.3|10840.4|10837.4|10815.5|10812.5|0
1744113000000|2025-04-08 11:50:00|10835|10832|10856.4|10853.4|10862.5|10859.5|10835|10832|0
1744113300000|2025-04-08 11:55:00|10855.8|10852.8|10882.3|10879.3|10893.8|10890.8|10852.8|10849.8|0
1744113600000|2025-04-08 12:00:00|10886.5|10883.5|10865.5|10862.5|10890.3|10887.3|10862|10859|0
1744113900000|2025-04-08 12:05:00|10865.8|10862.8|10902.9|10899.9|10906|10903|10860.4|10857.4|0
1744114200000|2025-04-08 12:10:00|10903.1|10900.1|10883.3|10880.3|10916.6|10913.6|10883.3|10880.3|0
1744114500000|2025-04-08 12:15:00|10884.6|10881.6|10892.1|10889.1|10895.6|10892.6|10871.8|10868.8|0
1744114800000|2025-04-08 12:20:00|10891.5|10888.5|10872.8|10869.8|10895.7|10892.7|10863.6|10860.6|0
1744115100000|2025-04-08 12:25:00|10872.6|10869.6|10878.8|10875.8|10885.1|10882.1|10859.7|10856.7|0
1744115400000|2025-04-08 12:30:00|10877.8|10874.8|10865.6|10862.6|10880.1|10877.1|10862.6|10859.6|0
1744115700000|2025-04-08 12:35:00|10866.4|10863.4|10862.4|10859.4|10871.7|10868.7|10858.7|10855.7|0
1744116000000|2025-04-08 12:40:00|10862.6|10859.6|10855.8|10852.8|10862.8|10859.8|10843.9|10840.9|0
1744116300000|2025-04-08 12:45:00|10855.5|10852.5|10849.8|10846.8|10873.4|10870.4|10841.9|10838.9|0
1744116600000|2025-04-08 12:50:00|10849.9|10846.9|10863.9|10860.9|10868.8|10865.8|10848.9|10845.9|0
1744116900000|2025-04-08 12:55:00|10866|10863|10884.6|10881.6|10886.4|10883.4|10857.8|10854.8|0
1744117200000|2025-04-08 13:00:00|10884.8|10881.8|10899.1|10896.1|10901.7|10898.7|10875.6|10872.6|0
1744117500000|2025-04-08 13:05:00|10899.2|10896.2|10923.6|10920.6|10930.1|10927.1|10892.6|10889.6|0
1744117800000|2025-04-08 13:10:00|10923.5|10920.5|10967.5|10964.5|10969|10966|10916.9|10913.9|0
1744118100000|2025-04-08 13:15:00|10967.3|10964.3|10980.8|10977.8|10993.2|10990.2|10963.1|10960.1|0
1744118400000|2025-04-08 13:20:00|10981|10978|10988.4|10985.4|10997.4|10994.4|10979.6|10976.6|0
1744118700000|2025-04-08 13:25:00|11036.6|11033.6|11033.4|11030.4|11048.1|11045.1|11014|11011|0
1744119000000|2025-04-08 13:30:00|11034.4|11031.4|11018.2|11016.4|11050.9|11049.1|10954.6|10952.8|0
1744119300000|2025-04-08 13:35:00|11013.5|11011.7|10976.6|10974.8|11049.8|11048|10968.4|10966.6|0
1744119600000|2025-04-08 13:40:00|10980.3|10978.5|10990.2|10988.4|11008.5|11006.7|10950.3|10948.5|0
1744119900000|2025-04-08 13:45:00|10990.4|10988.6|10961.8|10960|11053.3|11051.5|10961.8|10960|0
1744120200000|2025-04-08 13:50:00|10963.2|10961.4|11038.4|11036.6|11041.8|11040|10955.8|10954|0
1744120500000|2025-04-08 13:55:00|11036.2|11034.4|11063.4|11061.6|11073.6|11071.8|11016.8|11015|0
1744120800000|2025-04-08 14:00:00|11066|11064.2|11102|11100.2|11109.4|11107.6|11041.1|11039.3|0
1744121100000|2025-04-08 14:05:00|11102.3|11100.5|11111.5|11109.7|11124.8|11123|11069.7|11067.9|0
1744121400000|2025-04-08 14:10:00|11111.1|11109.3|11095.8|11094|11116.2|11114.4|11068.1|11066.3|0
1744121700000|2025-04-08 14:15:00|11096.6|11094.8|11109.3|11107.5|11125.6|11123.8|11090.8|11089|0
1744122000000|2025-04-08 14:20:00|11109.2|11107.4|11089|11087.2|11129|11127.2|11089|11087.2|0
1744122300000|2025-04-08 14:25:00|11091.7|11089.9|11068.9|11067.1|11125.3|11123.5|11068.9|11067.1|0
1744122600000|2025-04-08 14:30:00|11069|11067.2|11074.2|11072.4|11081.1|11079.3|11040.5|11038.7|0
1744122900000|2025-04-08 14:35:00|11074.4|11072.6|11078.4|11076.6|11086.8|11085|11049.1|11047.3|0
1744123200000|2025-04-08 14:40:00|11078.6|11076.8|11020.1|11018.3|11079.4|11077.6|11018.4|11016.6|0
1744123500000|2025-04-08 14:45:00|11019.9|11018.1|11003.5|11001.7|11047|11045.2|11000.2|10998.4|0
1744123800000|2025-04-08 14:50:00|11004.2|11002.4|10986|10984.2|11016.3|11014.5|10983.7|10981.9|0
1744124100000|2025-04-08 14:55:00|10985.6|10983.8|10945|10943.2|10985.6|10983.8|10942.9|10941.1|0
1744124400000|2025-04-08 15:00:00|10943.8|10942|10983.5|10981.7|10993.1|10991.3|10941.7|10939.9|0
1744124700000|2025-04-08 15:05:00|10983.3|10981.5|10938.4|10936.6|10983.3|10981.5|10916.6|10914.8|0
1744125000000|2025-04-08 15:10:00|10939.4|10937.6|10901.6|10899.8|10941.2|10939.4|10884.2|10882.4|0
1744125300000|2025-04-08 15:15:00|10901.7|10899.9|10896.5|10894.7|10912.4|10910.6|10864.8|10863|0
1744125600000|2025-04-08 15:20:00|10897.1|10895.3|10867.3|10865.5|10931.8|10930|10859.4|10857.6|0
1744125900000|2025-04-08 15:25:00|10867.4|10865.6|10849.7|10847.9|10892.6|10890.8|10849.3|10847.5|0
1744126200000|2025-04-08 15:30:00|10849.6|10847.8|10869.7|10867.9|10888.6|10886.8|10846|10844.2|0
1744126500000|2025-04-08 15:35:00|10868.3|10866.5|10922|10920.2|10923.1|10921.3|10863.4|10861.6|0
1744126800000|2025-04-08 15:40:00|10922.6|10920.8|10920.9|10919.1|10947.9|10946.1|10913.8|10912|0
1744127100000|2025-04-08 15:45:00|10921.4|10919.6|10866.6|10864.8|10936.1|10934.3|10863.4|10861.6|0
1744127400000|2025-04-08 15:50:00|10866.8|10865|10850.9|10849.1|10874.4|10872.6|10817.8|10816|0
1744127700000|2025-04-08 15:55:00|10852.5|10850.7|10884.8|10883|10891|10889.2|10842.5|10840.7|0
1744128000000|2025-04-08 16:00:00|10876.9|10875.1|10867.9|10866.1|10879.4|10877.6|10856|10854.2|0
1744128300000|2025-04-08 16:05:00|10869.5|10867.7|10851.7|10849.9|10888.1|10886.3|10844.1|10842.3|0
1744128600000|2025-04-08 16:10:00|10851.8|10850|10842.9|10841.1|10884.7|10882.9|10842.9|10841.1|0
1744128900000|2025-04-08 16:15:00|10843|10841.2|10775.2|10773.4|10845.5|10843.7|10772.4|10770.6|0
1744129200000|2025-04-08 16:20:00|10774.8|10773|10739.3|10737.5|10778.6|10776.8|10731.7|10729.9|0
1744129500000|2025-04-08 16:25:00|10739.5|10737.7|10785.3|10783.5|10785.3|10783.5|10729.2|10727.4|0
1744129800000|2025-04-08 16:30:00|10784.5|10782.7|10726.9|10725.1|10802.2|10800.4|10719.1|10717.3|0
1744130100000|2025-04-08 16:35:00|10726|10724.2|10659.9|10658.1|10740.8|10739|10647.1|10645.3|0
1744130400000|2025-04-08 16:40:00|10657.2|10655.4|10661.5|10659.7|10674.3|10672.5|10624.6|10622.8|0
1744130700000|2025-04-08 16:45:00|10661.6|10659.8|10717.9|10716.1|10744.4|10742.6|10651.1|10649.3|0
1744131000000|2025-04-08 16:50:00|10718|10716.2|10700.1|10698.3|10728.5|10726.7|10691|10689.2|0
1744131300000|2025-04-08 16:55:00|10700.6|10698.8|10647.1|10645.3|10738.8|10737|10645.4|10643.6|0
1744131600000|2025-04-08 17:00:00|10648.3|10646.5|10669.8|10668|10669.8|10668|10623.2|10621.4|0
1744131900000|2025-04-08 17:05:00|10669.1|10667.3|10597.5|10595.7|10696.5|10694.7|10594.2|10592.4|0
1744132200000|2025-04-08 17:10:00|10598.2|10596.4|10615.9|10614.1|10624.6|10622.8|10576.8|10575|0
1744132500000|2025-04-08 17:15:00|10616.3|10614.5|10630.9|10629.1|10668.1|10666.3|10612|10610.2|0
1744132800000|2025-04-08 17:20:00|10632.1|10630.3|10607.6|10605.8|10639.4|10637.6|10589.5|10587.7|0
1744133100000|2025-04-08 17:25:00|10601.1|10599.3|10554.6|10552.8|10614.2|10612.4|10552|10550.2|0
1744133400000|2025-04-08 17:30:00|10554.3|10552.5|10556.2|10554.4|10583.5|10581.7|10538|10536.2|0
1744133700000|2025-04-08 17:35:00|10555.7|10553.9|10623.9|10622.1|10639.4|10637.6|10550.1|10548.3|0
1744134000000|2025-04-08 17:40:00|10622.9|10621.1|10690.1|10688.3|10727.1|10725.3|10622.9|10621.1|0
1744134300000|2025-04-08 17:45:00|10690.2|10688.4|10637.5|10635.7|10691.7|10689.9|10626.3|10624.5|0
1744134600000|2025-04-08 17:50:00|10637|10635.2|10648.6|10646.8|10678.3|10676.5|10617|10615.2|0
1744134900000|2025-04-08 17:55:00|10647.2|10645.4|10673.7|10671.9|10684.4|10682.6|10645.9|10644.1|0
1744135200000|2025-04-08 18:00:00|10668.6|10666.8|10651.7|10649.9|10677.8|10676|10642.2|10640.4|0
1744135500000|2025-04-08 18:05:00|10650.3|10648.5|10611.9|10610.1|10650.3|10648.5|10600.1|10598.3|0
1744135800000|2025-04-08 18:10:00|10612.5|10610.7|10596.6|10594.8|10624|10622.2|10583.2|10581.4|0
1744136100000|2025-04-08 18:15:00|10597.1|10595.3|10662.2|10660.4|10667.2|10665.4|10594.1|10592.3|0
1744136400000|2025-04-08 18:20:00|10662.8|10661|10637.3|10635.5|10665.1|10663.3|10623.9|10622.1|0
1744136700000|2025-04-08 18:25:00|10637.9|10636.1|10575.3|10573.5|10637.9|10636.1|10570.1|10568.3|0
1744137000000|2025-04-08 18:30:00|10575|10573.2|10594.9|10593.1|10697.3|10695.5|10575|10573.2|0
1744137300000|2025-04-08 18:35:00|10594.3|10592.5|10560.7|10558.9|10595.1|10593.3|10541.5|10539.7|0
1744137600000|2025-04-08 18:40:00|10560.3|10558.5|10526.5|10524.7|10561.2|10559.4|10526.5|10524.7|0
1744137900000|2025-04-08 18:45:00|10526.6|10524.8|10575.3|10573.5|10589.2|10587.4|10526.6|10524.8|0
1744138200000|2025-04-08 18:50:00|10575.4|10573.6|10555.7|10553.9|10586.9|10585.1|10552.8|10551|0
1744138500000|2025-04-08 18:55:00|10555.8|10554|10525.6|10523.8|10558|10556.2|10521.8|10520|0
1744138800000|2025-04-08 19:00:00|10525|10523.2|10473.6|10471.8|10535.9|10534.1|10466.9|10465.1|0
1744139100000|2025-04-08 19:05:00|10473.4|10471.6|10420.4|10418.6|10486.4|10484.6|10417|10415.2|0
1744139400000|2025-04-08 19:10:00|10419.2|10417.4|10369.7|10367.9|10440|10438.2|10367.9|10366.1|0
1744139700000|2025-04-08 19:15:00|10369.5|10367.7|10334.8|10333|10376.5|10374.7|10310.1|10308.3|0
1744140000000|2025-04-08 19:20:00|10337|10335.2|10390.9|10389.1|10393.8|10392|10333.5|10331.7|0
1744140300000|2025-04-08 19:25:00|10390|10388.2|10407.5|10405.7|10435.3|10433.5|10386.7|10384.9|0
1744140600000|2025-04-08 19:30:00|10407.7|10405.9|10367|10365.2|10407.7|10405.9|10349.4|10347.6|0
1744140900000|2025-04-08 19:35:00|10365|10363.2|10280|10278.2|10365|10363.2|10267.7|10265.9|0
1744141200000|2025-04-08 19:40:00|10281.4|10279.6|10261.1|10259.3|10335|10333.2|10261.1|10259.3|0
1744141500000|2025-04-08 19:45:00|10261.2|10259.4|10233.5|10231.7|10290.2|10288.4|10229.3|10227.5|0
1744141800000|2025-04-08 19:50:00|10232.7|10230.9|10392.4|10390.6|10399.8|10398|10232.7|10230.9|0
1744142100000|2025-04-08 19:55:00|10392.5|10390.7|10401.8|10400|10415.1|10413.3|10323.2|10321.4|0
1744142400000|2025-04-08 20:00:00|10401.9|10398.9|10468.6|10465.6|10469.9|10466.9|10401.9|10398.9|0
1744142700000|2025-04-08 20:05:00|10467.8|10464.8|10462.7|10459.7|10476.7|10473.7|10431.2|10428.2|0
1744143000000|2025-04-08 20:10:00|10462.2|10459.2|10436.8|10433.8|10462.2|10459.2|10423.8|10420.8|0
1744143300000|2025-04-08 20:15:00|10435.9|10432.9|10429.8|10426.8|10437.8|10434.8|10422.4|10419.4|0
1744143600000|2025-04-08 20:20:00|10429.6|10426.6|10368.1|10365.1|10430.7|10427.7|10368.1|10365.1|0
1744143900000|2025-04-08 20:25:00|10367.4|10364.4|10376.1|10373.1|10379.6|10376.6|10350.7|10347.7|0
1744144200000|2025-04-08 20:30:00|10376.2|10373.2|10395.7|10392.7|10403.9|10400.9|10373.7|10370.7|0
1744144500000|2025-04-08 20:35:00|10395.4|10392.4|10406.7|10403.7|10413.4|10410.4|10395.2|10392.2|0
1744144800000|2025-04-08 20:40:00|10406.5|10403.5|10409.3|10406.3|10409.4|10406.4|10401.5|10398.5|0
1744145100000|2025-04-08 20:45:00|10409.4|10406.4|10424.5|10421.5|10424.5|10421.5|10406.9|10403.9|0
1744145400000|2025-04-08 20:50:00|10426.1|10423.1|10427|10424|10429.9|10426.9|10422.4|10419.4|0
1744145700000|2025-04-08 20:55:00|10426.7|10423.7|10432.5|10429.5|10433.9|10430.9|10422.5|10419.5|0
1744146000000|2025-04-08 21:00:00|10436.8|10433.8|10425.9|10422.9|10439.4|10436.4|10420.3|10417.3|0
1744146300000|2025-04-08 21:05:00|10426.3|10423.3|10423.7|10420.7|10426.3|10423.3|10422.7|10419.7|0
1744146600000|2025-04-08 21:10:00|10423.4|10420.4|10414.9|10411.9|10423.4|10420.4|10413.3|10410.3|0
1744146900000|2025-04-08 21:15:00|10415|10412|10414.7|10411.7|10418.7|10415.7|10413.7|10410.7|0
1744147200000|2025-04-08 21:20:00|10413.3|10410.3|10416.9|10413.9|10418.6|10415.6|10410.5|10407.5|0
1744147500000|2025-04-08 21:25:00|10416.7|10413.7|10419.1|10416.1|10423.4|10420.4|10413.7|10410.7|0
1744147800000|2025-04-08 21:30:00|10419.2|10416.2|10428.1|10425.1|10429.8|10426.8|10419|10416|0
1744148100000|2025-04-08 21:35:00|10428|10425|10420|10417|10428|10425|10413.8|10410.8|0
1744148400000|2025-04-08 21:40:00|10419.4|10416.4|10419|10416|10422|10419|10411.9|10408.9|0
1744148700000|2025-04-08 21:45:00|10418.2|10415.2|10433.7|10430.7|10433.7|10430.7|10418.2|10415.2|0
1744149000000|2025-04-08 21:50:00|10433.6|10430.6|10434.3|10431.3|10438.4|10435.4|10432.4|10429.4|0
1744149300000|2025-04-08 21:55:00|10434.4|10431.4|10427.4|10424.4|10434.4|10431.4|10426.8|10423.8|0
1744149600000|2025-04-08 22:00:00|10427.3|10424.3|10322|10319|10427.7|10424.7|10312.1|10309.1|0
1744149900000|2025-04-08 22:05:00|10322.2|10319.2|10315.7|10312.7|10335.9|10332.9|10313|10310|0
1744150200000|2025-04-08 22:10:00|10315.9|10312.9|10314.8|10311.8|10318.4|10315.4|10305.5|10302.5|0
1744150500000|2025-04-08 22:15:00|10314.4|10311.4|10277.2|10274.2|10315.6|10312.6|10272.2|10269.2|0
1744150800000|2025-04-08 22:20:00|10277.7|10274.7|10241.6|10238.6|10282.8|10279.8|10233.9|10230.9|0
1744151100000|2025-04-08 22:25:00|10241.5|10238.5|10264|10261|10267.7|10264.7|10239.3|10236.3|0
1744151400000|2025-04-08 22:30:00|10264.1|10261.1|10267.2|10264.2|10267.3|10264.3|10261.5|10258.5|0
1744151700000|2025-04-08 22:35:00|10256.7|10253.7|10256.9|10253.9|10256.9|10253.9|10249.9|10246.9|0
1744152000000|2025-04-08 22:40:00|10257.3|10254.3|10265.1|10262.1|10267.3|10264.3|10247|10244|0
1744152300000|2025-04-08 22:45:00|10265.2|10262.2|10268.8|10265.8|10273.6|10270.6|10263.9|10260.9|0
1744152600000|2025-04-08 22:50:00|10268.7|10265.7|10274.5|10271.5|10285|10282|10268.7|10265.7|0
1744152900000|2025-04-08 22:55:00|10274.3|10271.3|10278.2|10275.2|10280.5|10277.5|10272.2|10269.2|0
1744153200000|2025-04-08 23:00:00|10278.1|10275.1|10262.8|10259.8|10278.4|10275.4|10262.8|10259.8|0
1744153500000|2025-04-08 23:05:00|10262.7|10259.7|10255.7|10252.7|10263.4|10260.4|10253.5|10250.5|0
1744153800000|2025-04-08 23:10:00|10256.5|10253.5|10243.4|10240.4|10257.1|10254.1|10243.4|10240.4|0
1744154100000|2025-04-08 23:15:00|10243.5|10240.5|10210.5|10207.5|10243.5|10240.5|10205.5|10202.5|0
1744154400000|2025-04-08 23:20:00|10210.4|10207.4|10188.9|10185.9|10210.8|10207.8|10187.1|10184.1|0
1744154700000|2025-04-08 23:25:00|10189.3|10186.3|10167.4|10164.4|10194.9|10191.9|10166.9|10163.9|0
1744155000000|2025-04-08 23:30:00|10168|10165|10166.8|10163.8|10174.5|10171.5|10166.8|10163.8|0
1744155300000|2025-04-08 23:35:00|10166.9|10163.9|10184.2|10181.2|10185.7|10182.7|10166.9|10163.9|0
1744155600000|2025-04-08 23:40:00|10184|10181|10165.2|10162.2|10188.8|10185.8|10164.5|10161.5|0
1744155900000|2025-04-08 23:45:00|10164.6|10161.6|10191.5|10188.5|10193.9|10190.9|10163.3|10160.3|0
1744156200000|2025-04-08 23:50:00|10191.6|10188.6|10192.5|10189.5|10199.6|10196.6|10191.1|10188.1|0
1744156500000|2025-04-08 23:55:00|10192.3|10189.3|10196.2|10191.2|10196.2|10193|10180.8|10177.8|0
1744156800000|2025-04-09 00:00:00|10194.9|10189.9|10158.3|10153.3|10197.9|10192.9|10141.4|10136.4|0
1744157100000|2025-04-09 00:05:00|10158.2|10153.2|10129.1|10124.1|10164.1|10159.1|10122.4|10117.4|0
1744157400000|2025-04-09 00:10:00|10129.3|10124.3|10124.8|10119.8|10136.3|10131.3|10112.3|10107.3|0
1744157700000|2025-04-09 00:15:00|10124.7|10119.7|10130.2|10125.2|10133.8|10128.8|10107.4|10102.4|0
1744158000000|2025-04-09 00:20:00|10129.9|10124.9|10122.7|10117.7|10143.1|10138.1|10112|10107|0
1744158300000|2025-04-09 00:25:00|10122.6|10117.6|10116.2|10111.2|10127.9|10122.9|10111.1|10106.1|0
1744158600000|2025-04-09 00:30:00|10116.3|10111.3|10123.3|10118.3|10134.2|10129.2|10111.1|10106.1|0
1744158900000|2025-04-09 00:35:00|10122.7|10117.7|10108.9|10103.9|10122.7|10117.7|10097.4|10092.4|0
1744159200000|2025-04-09 00:40:00|10109|10104|10144.6|10139.6|10151.5|10146.5|10099.9|10094.9|0
1744159500000|2025-04-09 00:45:00|10145.3|10140.3|10122.7|10117.7|10147.7|10142.7|10113.4|10108.4|0
1744159800000|2025-04-09 00:50:00|10122.9|10117.9|10120.1|10115.1|10128.8|10123.8|10112.2|10107.2|0
1744160100000|2025-04-09 00:55:00|10120.8|10115.8|10132.6|10127.6|10141.4|10136.4|10118.7|10113.7|0
1744160400000|2025-04-09 01:00:00|10132.5|10127.5|10141.2|10136.2|10149.9|10144.9|10126.3|10121.3|0
1744160700000|2025-04-09 01:05:00|10141.1|10136.1|10148|10143|10153.7|10148.7|10130.3|10125.3|0
1744161000000|2025-04-09 01:10:00|10148.3|10143.3|10153|10148|10159|10154|10140.8|10135.8|0
1744161300000|2025-04-09 01:15:00|10153.1|10148.1|10142.1|10137.1|10188|10183|10140.9|10135.9|0
1744161600000|2025-04-09 01:20:00|10142.6|10137.6|10128.6|10123.6|10152.4|10147.4|10128|10123|0
1744161900000|2025-04-09 01:25:00|10128.7|10123.7|10125.4|10120.4|10137.7|10132.7|10101.5|10096.5|0
1744162200000|2025-04-09 01:30:00|10125.5|10120.5|10162.6|10157.6|10166.6|10161.6|10122.9|10117.9|0
1744162500000|2025-04-09 01:35:00|10162.3|10157.3|10177.8|10172.8|10181.3|10176.3|10160.4|10155.4|0
1744162800000|2025-04-09 01:40:00|10177.7|10172.7|10187.1|10182.1|10193.4|10188.4|10175.2|10170.2|0
1744163100000|2025-04-09 01:45:00|10187.3|10182.3|10282.3|10277.3|10284.4|10279.4|10181.9|10176.9|0
1744163400000|2025-04-09 01:50:00|10280.5|10275.5|10244.3|10239.3|10293.7|10288.7|10225.2|10220.2|0
1744163700000|2025-04-09 01:55:00|10245.1|10240.1|10276|10271|10282.6|10277.6|10216.6|10211.6|0
1744164000000|2025-04-09 02:00:00|10275.4|10270.4|10283.7|10278.7|10330.1|10325.1|10268.3|10263.3|0
1744164300000|2025-04-09 02:05:00|10283.6|10278.6|10276.9|10271.9|10295|10290|10268.7|10263.7|0
1744164600000|2025-04-09 02:10:00|10276.1|10271.1|10302.5|10297.5|10319|10314|10276.1|10271.1|0
1744164900000|2025-04-09 02:15:00|10302.4|10297.4|10304.4|10299.4|10328.9|10323.9|10301.2|10296.2|0
1744165200000|2025-04-09 02:20:00|10304.5|10299.5|10291.8|10286.8|10305.8|10300.8|10285.5|10280.5|0
1744165500000|2025-04-09 02:25:00|10291.7|10286.7|10296.6|10291.6|10305.8|10300.8|10280.3|10275.3|0
1744165800000|2025-04-09 02:30:00|10299|10294|10300.2|10295.2|10321.8|10316.8|10298.4|10293.4|0
1744166100000|2025-04-09 02:35:00|10299.8|10294.8|10291.8|10286.8|10325.9|10320.9|10288.2|10283.2|0
1744166400000|2025-04-09 02:40:00|10292.2|10287.2|10277.4|10272.4|10299.5|10294.5|10276.3|10271.3|0
1744166700000|2025-04-09 02:45:00|10277.3|10272.3|10257.5|10252.5|10286.6|10281.6|10254.4|10249.4|0
1744167000000|2025-04-09 02:50:00|10258.2|10253.2|10252.9|10247.9|10261.3|10256.3|10249.5|10244.5|0
1744167300000|2025-04-09 02:55:00|10252.8|10247.8|10233.9|10228.9|10254.3|10249.3|10222.5|10217.5|0
1744167600000|2025-04-09 03:00:00|10233.8|10228.8|10229.4|10224.4|10251.4|10246.4|10223.6|10218.6|0
1744167900000|2025-04-09 03:05:00|10229.3|10224.3|10247.1|10242.1|10249.9|10244.9|10226.4|10221.4|0
1744168200000|2025-04-09 03:10:00|10247|10242|10238.6|10233.6|10260.5|10255.5|10231.4|10226.4|0
1744168500000|2025-04-09 03:15:00|10238.7|10233.7|10206.7|10201.7|10253.9|10248.9|10205.7|10200.7|0
1744168800000|2025-04-09 03:20:00|10206.9|10201.9|10211.9|10206.9|10222.5|10217.5|10205|10200|0
1744169100000|2025-04-09 03:25:00|10212|10207|10202.5|10197.5|10217.6|10212.6|10197.2|10192.2|0
1744169400000|2025-04-09 03:30:00|10202.4|10197.4|10211.5|10206.5|10225.9|10220.9|10189.8|10184.8|0
1744169700000|2025-04-09 03:35:00|10211.7|10206.7|10179.5|10174.5|10211.9|10206.9|10168.2|10163.2|0
1744170000000|2025-04-09 03:40:00|10179.6|10174.6|10158|10153|10187.2|10182.2|10152.8|10147.8|0
1744170300000|2025-04-09 03:45:00|10157.9|10152.9|10167.7|10162.7|10182.5|10177.5|10157.7|10152.7|0
1744170600000|2025-04-09 03:50:00|10167.9|10162.9|10162.6|10157.6|10182.5|10177.5|10162.6|10157.6|0
1744170900000|2025-04-09 03:55:00|10162.9|10157.9|10152.7|10147.7|10165.5|10160.5|10136|10131|0
1744171200000|2025-04-09 04:00:00|10153.6|10148.6|10155.6|10150.6|10209.3|10204.3|10123.7|10118.7|0
1744171500000|2025-04-09 04:05:00|10153.5|10148.5|10113.4|10108.4|10173.5|10168.5|10113.4|10108.4|0
1744171800000|2025-04-09 04:10:00|10108.1|10103.1|10151.2|10146.2|10168.8|10163.8|10107.9|10102.9|0
1744172100000|2025-04-09 04:15:00|10151.5|10146.5|10125.4|10120.4|10166.5|10161.5|10122.1|10117.1|0
1744172400000|2025-04-09 04:20:00|10128.8|10123.8|10115.1|10110.1|10133|10128|10111.2|10106.2|0
1744172700000|2025-04-09 04:25:00|10115|10110|10055.6|10050.6|10115.7|10110.7|10047.9|10042.9|0
1744173000000|2025-04-09 04:30:00|10055.5|10050.5|10093|10088|10094.4|10089.4|10037|10032|0
1744173300000|2025-04-09 04:35:00|10092.8|10087.8|10087.6|10082.6|10111.6|10106.6|10082.4|10077.4|0
1744173600000|2025-04-09 04:40:00|10087.5|10082.5|10092.1|10087.1|10095.7|10090.7|10069.3|10064.3|0
1744173900000|2025-04-09 04:45:00|10091.3|10086.3|10139.1|10134.1|10147|10142|10091.3|10086.3|0
1744174200000|2025-04-09 04:50:00|10138.4|10133.4|10122.1|10117.1|10148.8|10143.8|10120.2|10115.2|0
1744174500000|2025-04-09 04:55:00|10121.8|10116.8|10085.3|10080.3|10125.9|10120.9|10076.1|10071.1|0
1744174800000|2025-04-09 05:00:00|10084.7|10079.7|10073.1|10068.1|10099.5|10094.5|10053.9|10048.9|0
1744175100000|2025-04-09 05:05:00|10073|10068|10086.6|10081.6|10089.7|10084.7|10043.9|10038.9|0
1744175400000|2025-04-09 05:10:00|10086.5|10081.5|10090.9|10085.9|10115.1|10110.1|10067.9|10062.9|0
1744175700000|2025-04-09 05:15:00|10090.6|10085.6|10104.7|10099.7|10120.9|10115.9|10075.3|10070.3|0
1744176000000|2025-04-09 05:20:00|10105.3|10100.3|10111.3|10106.3|10119.6|10114.6|10096.5|10091.5|0
1744176300000|2025-04-09 05:25:00|10111.2|10106.2|10096.2|10091.2|10124.6|10119.6|10096.2|10091.2|0
1744176600000|2025-04-09 05:30:00|10096.1|10091.1|10086.2|10081.2|10105.5|10100.5|10080|10075|0
1744176900000|2025-04-09 05:35:00|10086.1|10081.1|10040.9|10035.9|10094.9|10089.9|10027|10022|0
1744177200000|2025-04-09 05:40:00|10040.8|10035.8|10071.2|10066.2|10075.5|10070.5|10040.8|10035.8|0
1744177500000|2025-04-09 05:45:00|10070.2|10065.2|10088.2|10083.2|10088.4|10083.4|10051.3|10046.3|0
1744177800000|2025-04-09 05:50:00|10088.8|10083.8|10093.9|10088.9|10103.7|10098.7|10085.8|10080.8|0
1744178100000|2025-04-09 05:55:00|10093.8|10088.8|10129.5|10124.5|10129.8|10124.8|10086.4|10081.4|0
1744178400000|2025-04-09 06:00:00|10129.8|10124.8|10150.1|10145.1|10172.4|10167.4|10126.5|10121.5|0
1744178700000|2025-04-09 06:05:00|10150|10145|10173.5|10168.5|10184.1|10179.1|10140.4|10135.4|0
1744179000000|2025-04-09 06:10:00|10173.6|10168.6|10263.2|10258.2|10263.2|10258.2|10168.9|10163.9|0
1744179300000|2025-04-09 06:15:00|10263.3|10258.3|10221.5|10216.5|10272.7|10267.7|10210|10205|0
1744179600000|2025-04-09 06:20:00|10221.6|10216.6|10214.5|10209.5|10229.3|10224.3|10208.7|10203.7|0
1744179900000|2025-04-09 06:25:00|10214.6|10209.6|10167.3|10162.3|10217.2|10212.2|10165.6|10160.6|0
1744180200000|2025-04-09 06:30:00|10167|10162|10182.9|10177.9|10192|10187|10157|10152|0
1744180500000|2025-04-09 06:35:00|10183.1|10178.1|10184.5|10179.5|10201.9|10196.9|10172.9|10167.9|0
1744180800000|2025-04-09 06:40:00|10183.9|10178.9|10204.7|10199.7|10211.1|10206.1|10177.2|10172.2|0
1744181100000|2025-04-09 06:45:00|10204.4|10199.4|10191|10186|10219.7|10214.7|10186.1|10181.1|0
1744181400000|2025-04-09 06:50:00|10191.1|10186.1|10209.9|10204.9|10209.9|10204.9|10185.3|10180.3|0
1744181700000|2025-04-09 06:55:00|10209.8|10204.8|10216.9|10211.9|10229.6|10224.6|10199.4|10194.4|0
1744182000000|2025-04-09 07:00:00|10216.5|10211.5|10372.6|10367.6|10463.2|10458.2|10208.6|10203.6|0
1744182300000|2025-04-09 07:05:00|10372.8|10367.8|10322.9|10317.9|10375.3|10370.3|10306.6|10301.6|0
1744182600000|2025-04-09 07:10:00|10322.8|10317.8|10410.2|10405.2|10410.2|10405.2|10310|10305|0
1744182900000|2025-04-09 07:15:00|10413|10408|10381.4|10376.4|10434|10429|10371.9|10366.9|0
1744183200000|2025-04-09 07:20:00|10381.7|10376.7|10361.3|10356.3|10383|10378|10324.5|10319.5|0
1744183500000|2025-04-09 07:25:00|10361.4|10356.4|10371.7|10366.7|10381.7|10376.7|10351.2|10346.2|0
1744183800000|2025-04-09 07:30:00|10371.8|10366.8|10417.7|10412.7|10418.1|10413.1|10349.5|10344.5|0
1744184100000|2025-04-09 07:35:00|10417.6|10412.6|10429.5|10424.5|10436.2|10431.2|10399.3|10394.3|0
1744184400000|2025-04-09 07:40:00|10429.6|10424.6|10469|10464|10478.6|10473.6|10425.2|10420.2|0
1744184700000|2025-04-09 07:45:00|10469.1|10464.1|10462|10457|10482.6|10477.6|10441|10436|0
1744185000000|2025-04-09 07:50:00|10461.9|10456.9|10413.4|10408.4|10463.7|10458.7|10410.9|10405.9|0
1744185300000|2025-04-09 07:55:00|10413.5|10408.5|10432.7|10427.7|10450.1|10445.1|10413.2|10408.2|0
1744185600000|2025-04-09 08:00:00|10432.9|10427.9|10516.8|10513.8|10653.6|10650.6|10428.5|10423.5|0
1744185900000|2025-04-09 08:05:00|10516.9|10513.9|10507.7|10504.7|10525.1|10522.1|10483.8|10480.8|0
1744186200000|2025-04-09 08:10:00|10507.8|10504.8|10489.1|10486.1|10529.4|10526.4|10480.2|10477.2|0
1744186500000|2025-04-09 08:15:00|10488.6|10485.6|10504.3|10501.3|10507.2|10504.2|10472|10469|0
1744186800000|2025-04-09 08:20:00|10503.6|10500.6|10522.7|10519.7|10522.8|10519.8|10500.5|10497.5|0
1744187100000|2025-04-09 08:25:00|10523|10520|10493.8|10490.8|10551.4|10548.4|10493.8|10490.8|0
1744187400000|2025-04-09 08:30:00|10491.5|10488.5|10444.1|10441.1|10491.5|10488.5|10413.2|10410.2|0
1744187700000|2025-04-09 08:35:00|10444|10441|10471.8|10468.8|10482.8|10479.8|10431.5|10428.5|0
1744188000000|2025-04-09 08:40:00|10472.2|10469.2|10502.3|10499.3|10503.3|10500.3|10469.7|10466.7|0
1744188300000|2025-04-09 08:45:00|10502.8|10499.8|10516.4|10513.4|10516.6|10513.6|10501.7|10498.7|0
1744188600000|2025-04-09 08:50:00|10516.2|10513.2|10530|10527|10534.9|10531.9|10503.5|10500.5|0
1744188900000|2025-04-09 08:55:00|10529.9|10526.9|10550.3|10547.3|10555.2|10552.2|10529.5|10526.5|0
1744189200000|2025-04-09 09:00:00|10550|10547|10528.4|10525.4|10553.3|10550.3|10527.1|10524.1|0
1744189500000|2025-04-09 09:05:00|10528.1|10525.1|10526.6|10523.6|10533.4|10530.4|10520.1|10517.1|0
1744189800000|2025-04-09 09:10:00|10526.2|10523.2|10549.3|10546.3|10561.8|10558.8|10526.2|10523.2|0
1744190100000|2025-04-09 09:15:00|10551|10548|10537.3|10534.3|10551|10548|10527|10524|0
1744190400000|2025-04-09 09:20:00|10537.2|10534.2|10515|10512|10546.9|10543.9|10513.7|10510.7|0
1744190700000|2025-04-09 09:25:00|10513.8|10510.8|10515.7|10512.7|10517.8|10514.8|10494.7|10491.7|0
1744191000000|2025-04-09 09:30:00|10516|10513|10515.9|10512.9|10524.1|10521.1|10515.5|10512.5|0
1744191300000|2025-04-09 09:35:00|10516.1|10513.1|10501.9|10498.9|10520.4|10517.4|10500.6|10497.6|0
1744191600000|2025-04-09 09:40:00|10502.1|10499.1|10495.3|10492.3|10504|10501|10491.7|10488.7|0
1744191900000|2025-04-09 09:45:00|10493.8|10490.8|10476|10473|10494.2|10491.2|10475.7|10472.7|0
1744192200000|2025-04-09 09:50:00|10475.4|10472.4|10475.6|10472.6|10487|10484|10467.7|10464.7|0
1744192500000|2025-04-09 09:55:00|10475.4|10472.4|10487.7|10484.7|10502.8|10499.8|10475.4|10472.4|0
1744192800000|2025-04-09 10:00:00|10487.8|10484.8|10471|10468|10497.6|10494.6|10470.2|10467.2|0
1744193100000|2025-04-09 10:05:00|10470.3|10467.3|10473.8|10470.8|10475.2|10472.2|10446|10443|0
1744193400000|2025-04-09 10:10:00|10474.4|10471.4|10485.4|10482.4|10487.7|10484.7|10462.2|10459.2|0
1744193700000|2025-04-09 10:15:00|10485.2|10482.2|10449|10446|10485.2|10482.2|10449|10446|0
1744194000000|2025-04-09 10:20:00|10443.8|10440.8|10431.5|10428.5|10450|10447|10429.1|10426.1|0
1744194300000|2025-04-09 10:25:00|10431.1|10428.1|10449.9|10446.9|10454.5|10451.5|10412.4|10409.4|0
1744194600000|2025-04-09 10:30:00|10448.3|10445.3|10422.7|10419.7|10452.2|10449.2|10406.1|10403.1|0
1744194900000|2025-04-09 10:35:00|10423.6|10420.6|10441.4|10438.4|10441.6|10438.6|10423.6|10420.6|0
1744195200000|2025-04-09 10:40:00|10440.7|10437.7|10459.9|10456.9|10470.6|10467.6|10440.7|10437.7|0
1744195500000|2025-04-09 10:45:00|10459.6|10456.6|10494.5|10491.5|10495.4|10492.4|10459.6|10456.6|0
1744195800000|2025-04-09 10:50:00|10494.3|10491.3|10512.6|10509.6|10523.5|10520.5|10494|10491|0
1744196100000|2025-04-09 10:55:00|10512.5|10509.5|10493.7|10490.7|10532.6|10529.6|10492.7|10489.7|0
1744196400000|2025-04-09 11:00:00|10392.7|10389.7|10332.1|10329.1|10403.8|10400.8|10303.3|10300.3|0
1744196700000|2025-04-09 11:05:00|10332.2|10329.2|10312.5|10309.5|10351|10348|10291.1|10288.1|0
1744197000000|2025-04-09 11:10:00|10313.5|10310.5|10365.2|10362.2|10365.2|10362.2|10308.4|10305.4|0
1744197300000|2025-04-09 11:15:00|10364.2|10361.2|10354|10351|10419.9|10416.9|10338.1|10335.1|0
1744197600000|2025-04-09 11:20:00|10353.9|10350.9|10337.1|10334.1|10358.9|10355.9|10328.9|10325.9|0
1744197900000|2025-04-09 11:25:00|10337.2|10334.2|10361.5|10358.5|10367.7|10364.7|10334.8|10331.8|0
1744198200000|2025-04-09 11:30:00|10361.8|10358.8|10307.5|10304.5|10362|10359|10307.5|10304.5|0
1744198500000|2025-04-09 11:35:00|10307|10304|10272.2|10269.2|10308.6|10305.6|10271.8|10268.8|0
1744198800000|2025-04-09 11:40:00|10270|10267|10246.4|10243.4|10270.3|10267.3|10229.5|10226.5|0
1744199100000|2025-04-09 11:45:00|10243.9|10240.9|10306|10303|10353.2|10350.2|10228.8|10225.8|0
1744199400000|2025-04-09 11:50:00|10307.1|10304.1|10286|10283|10317.3|10314.3|10283.7|10280.7|0
1744199700000|2025-04-09 11:55:00|10285.9|10282.9|10283.5|10280.5|10298.7|10295.7|10278|10275|0
1744200000000|2025-04-09 12:00:00|10283|10280|10311.6|10308.6|10314.1|10311.1|10270|10267|0
1744200300000|2025-04-09 12:05:00|10311.4|10308.4|10290.4|10287.4|10312.4|10309.4|10270.5|10267.5|0
1744200600000|2025-04-09 12:10:00|10290.2|10287.2|10308.1|10305.1|10311.9|10308.9|10282.2|10279.2|0
1744200900000|2025-04-09 12:15:00|10308.2|10305.2|10297.2|10294.2|10308.4|10305.4|10292.8|10289.8|0
1744201200000|2025-04-09 12:20:00|10296.9|10293.9|10274.8|10271.8|10298.5|10295.5|10274.8|10271.8|0
1744201500000|2025-04-09 12:25:00|10274.7|10271.7|10285.8|10282.8|10288|10285|10270.4|10267.4|0
1744201800000|2025-04-09 12:30:00|10284.7|10281.7|10284|10281|10300.1|10297.1|10277.4|10274.4|0
1744202100000|2025-04-09 12:35:00|10284.1|10281.1|10267|10264|10286|10283|10254.2|10251.2|0
1744202400000|2025-04-09 12:40:00|10266.7|10263.7|10335.1|10332.1|10335.9|10332.9|10265.1|10262.1|0
1744202700000|2025-04-09 12:45:00|10335.9|10332.9|10373.3|10370.3|10380.7|10377.7|10335.8|10332.8|0
1744203000000|2025-04-09 12:50:00|10373.4|10370.4|10426.9|10423.9|10426.9|10423.9|10370.4|10367.4|0
1744203300000|2025-04-09 12:55:00|10428.5|10425.5|10414.5|10411.5|10463.7|10460.7|10407.5|10404.5|0
1744203600000|2025-04-09 13:00:00|10415.1|10412.1|10451.5|10448.5|10472.4|10469.4|10415.1|10412.1|0
1744203900000|2025-04-09 13:05:00|10451.8|10448.8|10446.7|10443.7|10500.3|10497.3|10444.1|10441.1|0
1744204200000|2025-04-09 13:10:00|10450|10447|10443.7|10440.7|10456.2|10453.2|10430.3|10427.3|0
1744204500000|2025-04-09 13:15:00|10443.8|10440.8|10468.9|10465.9|10473|10470|10439.4|10436.4|0
1744204800000|2025-04-09 13:20:00|10469.6|10466.6|10446.2|10443.2|10471|10468|10442.5|10439.5|0
1744205100000|2025-04-09 13:25:00|10428.9|10425.9|10451.6|10448.6|10454.1|10451.1|10410.2|10407.2|0
1744205400000|2025-04-09 13:30:00|10443|10440|10468.9|10467.1|10536|10534.2|10416.2|10414.4|0
1744205700000|2025-04-09 13:35:00|10470.3|10468.5|10568.4|10566.6|10569.1|10567.3|10440.1|10438.3|0
1744206000000|2025-04-09 13:40:00|10569.6|10567.8|10514.7|10512.9|10635.9|10634.1|10510.1|10508.3|0
1744206300000|2025-04-09 13:45:00|10515.6|10513.8|10555.8|10554|10555.8|10554|10487.2|10485.4|0
1744206600000|2025-04-09 13:50:00|10555.5|10553.7|10604|10602.2|10620.8|10619|10541.6|10539.8|0
1744206900000|2025-04-09 13:55:00|10604.3|10602.5|10576.9|10575.1|10617.5|10615.7|10565.2|10563.4|0
1744207200000|2025-04-09 14:00:00|10577.1|10575.3|10634.8|10633|10684.8|10683|10575.7|10573.9|0
1744207500000|2025-04-09 14:05:00|10635.1|10633.3|10565.2|10563.4|10637.3|10635.5|10536.7|10534.9|0
1744207800000|2025-04-09 14:10:00|10564.7|10562.9|10529|10527.2|10615.8|10614|10513.7|10511.9|0
1744208100000|2025-04-09 14:15:00|10529.7|10527.9|10582.1|10580.3|10587.5|10585.7|10529.7|10527.9|0
1744208400000|2025-04-09 14:20:00|10581.3|10579.5|10600|10598.2|10635|10633.2|10550|10548.2|0
1744208700000|2025-04-09 14:25:00|10599.1|10597.3|10595.6|10593.8|10605.3|10603.5|10545.4|10543.6|0
1744209000000|2025-04-09 14:30:00|10599.2|10597.4|10650.8|10649|10664.4|10662.6|10589.4|10587.6|0
1744209300000|2025-04-09 14:35:00|10651.6|10649.8|10591.8|10590|10652.5|10650.7|10573.5|10571.7|0
1744209600000|2025-04-09 14:40:00|10591.1|10589.3|10574.5|10572.7|10597.4|10595.6|10566.5|10564.7|0
1744209900000|2025-04-09 14:45:00|10575|10573.2|10543.9|10542.1|10613.7|10611.9|10537.3|10535.5|0
1744210200000|2025-04-09 14:50:00|10543.5|10541.7|10472.1|10470.3|10552.5|10550.7|10450.2|10448.4|0
1744210500000|2025-04-09 14:55:00|10468.9|10467.1|10441|10439.2|10482.4|10480.6|10440.6|10438.8|0
1744210800000|2025-04-09 15:00:00|10441.3|10439.5|10496.5|10494.7|10497.7|10495.9|10436.2|10434.4|0
1744211100000|2025-04-09 15:05:00|10496.2|10494.4|10541.6|10539.8|10552.4|10550.6|10487.5|10485.7|0
1744211400000|2025-04-09 15:10:00|10542.7|10540.9|10521.3|10519.5|10548.5|10546.7|10510.8|10509|0
1744211700000|2025-04-09 15:15:00|10521.7|10519.9|10564|10562.2|10578.6|10576.8|10521.7|10519.9|0
1744212000000|2025-04-09 15:20:00|10564.2|10562.4|10598.7|10596.9|10599|10597.2|10562.2|10560.4|0
1744212300000|2025-04-09 15:25:00|10599|10597.2|10552.4|10550.6|10599|10597.2|10551.5|10549.7|0
1744212600000|2025-04-09 15:30:00|10553.4|10551.6|10522.5|10520.7|10578.5|10576.7|10512.6|10510.8|0
1744212900000|2025-04-09 15:35:00|10522|10520.2|10497.4|10495.6|10537.1|10535.3|10493.9|10492.1|0
1744213200000|2025-04-09 15:40:00|10496.1|10494.3|10465.5|10463.7|10501.9|10500.1|10459.4|10457.6|0
1744213500000|2025-04-09 15:45:00|10467|10465.2|10535.8|10534|10571.2|10569.4|10467|10465.2|0
1744213800000|2025-04-09 15:50:00|10536.3|10534.5|10508.9|10507.1|10545.8|10544|10505.9|10504.1|0
1744214100000|2025-04-09 15:55:00|10507.7|10505.9|10482.7|10480.9|10511|10509.2|10467.5|10465.7|0
1744214400000|2025-04-09 16:00:00|10483.8|10482|10478.2|10476.4|10496.4|10494.6|10458.7|10456.9|0
1744214700000|2025-04-09 16:05:00|10479.3|10477.5|10524.3|10522.5|10529.8|10528|10472.8|10471|0
1744215000000|2025-04-09 16:10:00|10525.3|10523.5|10596.2|10594.4|10600.6|10598.8|10517.5|10515.7|0
1744215300000|2025-04-09 16:15:00|10594.6|10592.8|10594.9|10593.1|10605.8|10604|10581.1|10579.3|0
1744215600000|2025-04-09 16:20:00|10594.1|10592.3|10578.1|10576.3|10595.6|10593.8|10576.3|10574.5|0
1744215900000|2025-04-09 16:25:00|10577.5|10575.7|10579.5|10577.7|10610.6|10608.8|10574.7|10572.9|0
1744216200000|2025-04-09 16:30:00|10580.6|10578.8|10605|10603.2|10605|10603.2|10567.2|10565.4|0
1744216500000|2025-04-09 16:35:00|10607.3|10605.5|10607.5|10605.7|10617.6|10615.8|10587.8|10586|0
1744216800000|2025-04-09 16:40:00|10607.2|10605.4|10605.6|10603.8|10610.4|10608.6|10587.4|10585.6|0
1744217100000|2025-04-09 16:45:00|10605.5|10603.7|10617.8|10616|10617.8|10616|10589.7|10587.9|0
1744217400000|2025-04-09 16:50:00|10617.6|10615.8|10632.7|10630.9|10639.9|10638.1|10597|10595.2|0
1744217700000|2025-04-09 16:55:00|10633.1|10631.3|10631.7|10629.9|10661.5|10659.7|10628.6|10626.8|0
1744218000000|2025-04-09 17:00:00|10632.1|10630.3|10725|10723.2|10730|10728.2|10631.3|10629.5|0
1744218300000|2025-04-09 17:05:00|10726.7|10724.9|10652.1|10650.3|10726.7|10724.9|10647.2|10645.4|0
1744218600000|2025-04-09 17:10:00|10651.7|10649.9|10674.3|10672.5|10674.7|10672.9|10630.5|10628.7|0
1744218900000|2025-04-09 17:15:00|10677.6|10675.8|10924.8|10923|10944.7|10942.9|10562.6|10560.8|0
1744219200000|2025-04-09 17:20:00|10930.1|10928.3|11173.8|11172|11181|11179.2|10811.5|10809.7|0
1744219500000|2025-04-09 17:25:00|11169.3|11167.5|11174.4|11169.4|11442.7|11440.9|11164.5|11159.5|0
1744219800000|2025-04-09 17:30:00|11173|11168|11394.8|11389.8|11394.8|11389.8|11156.4|11151.4|0
1744220100000|2025-04-09 17:35:00|11394.7|11389.7|11293.4|11288.4|11509.3|11504.3|11290.7|11285.7|0
1744220400000|2025-04-09 17:40:00|11292.7|11287.7|11254|11249|11357.4|11352.4|11226.4|11221.4|0
1744220700000|2025-04-09 17:45:00|11261.6|11256.6|11388|11383|11441.9|11436.9|11251.7|11246.7|0
1744221000000|2025-04-09 17:50:00|11386.6|11381.6|11413.4|11408.4|11413.4|11408.4|11337.5|11332.5|0
1744221300000|2025-04-09 17:55:00|11414.9|11409.9|11501.6|11496.6|11511|11506|11367.8|11362.8|0
1744221600000|2025-04-09 18:00:00|11501.4|11496.4|11540.1|11535.1|11581.5|11576.5|11492.4|11487.4|0
1744221900000|2025-04-09 18:05:00|11540.3|11535.3|11505.4|11497.4|11551.9|11546.9|11423.9|11415.9|0
1744222200000|2025-04-09 18:10:00|11505.6|11497.6|11521.6|11513.6|11575.3|11567.3|11480.1|11472.1|0
1744222500000|2025-04-09 18:15:00|11519|11511|11510.1|11502.1|11585.6|11577.6|11489.3|11481.3|0
1744222800000|2025-04-09 18:20:00|11511.3|11503.3|11604.4|11596.4|11619.4|11611.4|11490.9|11482.9|0
1744223100000|2025-04-09 18:25:00|11607|11599|11650.1|11642.1|11687.4|11679.4|11596.6|11588.6|0
1744223400000|2025-04-09 18:30:00|11647.4|11639.4|11594.5|11586.5|11684|11676|11579.7|11571.7|0
1744223700000|2025-04-09 18:35:00|11594.1|11586.1|11630|11622|11649.5|11641.5|11592.5|11584.5|0
1744224000000|2025-04-09 18:40:00|11630.1|11622.1|11494.3|11486.3|11638.3|11630.3|11493.1|11485.1|0
1744224300000|2025-04-09 18:45:00|11508.7|11500.7|11521.9|11513.9|11546.6|11538.6|11468.7|11460.7|0
1744224600000|2025-04-09 18:50:00|11521.2|11513.2|11524.9|11516.9|11576.3|11568.3|11499.9|11491.9|0
1744224900000|2025-04-09 18:55:00|11524.6|11516.6|11453.8|11445.8|11527|11519|11444.1|11436.1|0
1744225200000|2025-04-09 19:00:00|11453.7|11445.7|11518.8|11510.8|11518.8|11510.8|11416.2|11408.2|0
1744225500000|2025-04-09 19:05:00|11518.4|11510.4|11537.3|11529.3|11542.2|11534.2|11478.5|11470.5|0
1744225800000|2025-04-09 19:10:00|11538.9|11530.9|11624.1|11616.1|11628.6|11620.6|11538.3|11530.3|0
1744226100000|2025-04-09 19:15:00|11625.4|11617.4|11666.1|11658.1|11667.3|11659.3|11582.6|11574.6|0
1744226400000|2025-04-09 19:20:00|11670|11662|11706.8|11698.8|11730.9|11722.9|11668.6|11660.6|0
1744226700000|2025-04-09 19:25:00|11707.4|11699.4|11715.1|11707.1|11742.6|11734.6|11690.8|11682.8|0
1744227000000|2025-04-09 19:30:00|11713.1|11705.1|11772.9|11764.9|11799.3|11791.3|11713|11705|0
1744227300000|2025-04-09 19:35:00|11775|11767|11773.5|11765.5|11780.8|11772.8|11699.9|11691.9|0
1744227600000|2025-04-09 19:40:00|11772.2|11764.2|11751.4|11743.4|11772.3|11764.3|11737.5|11729.5|0
1744227900000|2025-04-09 19:45:00|11755|11747|11792.5|11784.5|11794.8|11786.8|11721.5|11713.5|0
1744228200000|2025-04-09 19:50:00|11800.5|11792.5|11839.2|11831.2|11865.9|11857.9|11800.5|11792.5|0
1744228500000|2025-04-09 19:55:00|11839.6|11831.6|11793.8|11785.8|11875.2|11867.2|11763.6|11755.6|0
1744228800000|2025-04-09 20:00:00|11679.1|11669.9|11664.7|11655.5|11715.7|11706.5|11664.5|11655.3|0
1744229100000|2025-04-09 20:05:00|11665.3|11656.1|11691.7|11682.5|11696.9|11687.7|11649.5|11640.3|0
1744229400000|2025-04-09 20:10:00|11691.6|11682.4|11663.2|11654|11692.1|11682.9|11662.1|11652.9|0
1744229700000|2025-04-09 20:15:00|11663.1|11653.9|11679.1|11669.9|11680.7|11671.5|11662.9|11653.7|0
1744230000000|2025-04-09 20:20:00|11679|11669.8|11678.6|11669.4|11687.4|11678.2|11678.6|11669.4|0
1744230300000|2025-04-09 20:25:00|11678.7|11669.5|11683.2|11674|11691.7|11682.5|11678.7|11669.5|0
1744230600000|2025-04-09 20:30:00|11683.1|11673.9|11675|11665.8|11683.8|11674.6|11672|11662.8|0
1744230900000|2025-04-09 20:35:00|11674.7|11665.5|11675.3|11666.1|11677.7|11668.5|11667.1|11657.9|0
1744231200000|2025-04-09 20:40:00|11675.4|11666.2|11680.3|11671.1|11684.1|11674.9|11675.4|11666.2|0
1744231500000|2025-04-09 20:45:00|11680.4|11671.2|11690.1|11680.9|11690.1|11680.9|11677.9|11668.7|0
1744231800000|2025-04-09 20:50:00|11690.3|11681.1|11698.5|11689.3|11700.6|11691.4|11689.1|11679.9|0
1744232100000|2025-04-09 20:55:00|11698.4|11689.2|11708.2|11699|11710.3|11701.1|11698.4|11689.2|0
1744232400000|2025-04-09 21:00:00|11709.4|11700.2|11726.4|11717.2|11727.8|11718.6|11707.9|11698.7|0
1744232700000|2025-04-09 21:05:00|11726.9|11717.7|11737.1|11727.9|11737.1|11727.9|11726.3|11717.1|0
1744233000000|2025-04-09 21:10:00|11736.3|11727.1|11744.6|11735.4|11748|11738.8|11735.9|11726.7|0
1744233300000|2025-04-09 21:15:00|11744.7|11735.5|11727.3|11718.1|11746.1|11736.9|11727.3|11718.1|0
1744233600000|2025-04-09 21:20:00|11727.1|11717.9|11707|11697.8|11730.1|11720.9|11705.2|11696|0
1744233900000|2025-04-09 21:25:00|11707.3|11698.1|11695.8|11686.6|11707.3|11698.1|11695.2|11686|0
1744234200000|2025-04-09 21:30:00|11695.7|11686.5|11687.4|11678.2|11696.5|11687.3|11683.6|11674.4|0
1744234500000|2025-04-09 21:35:00|11687.2|11678|11668.6|11659.4|11687.8|11678.6|11666.8|11657.6|0
1744234800000|2025-04-09 21:40:00|11669|11659.8|11668.4|11659.2|11674|11664.8|11667.3|11658.1|0
1744235100000|2025-04-09 21:45:00|11668.6|11659.4|11661|11651.8|11669.9|11660.7|11660.3|11651.1|0
1744235400000|2025-04-09 21:50:00|11664.1|11654.9|11639.8|11630.6|11664.2|11655|11639.3|11630.1|0
1744235700000|2025-04-09 21:55:00|11639.7|11630.5|11642.2|11633|11644|11634.8|11635.1|11625.9|0
1744236000000|2025-04-09 22:00:00|11642.8|11633.6|11641|11631.8|11684.2|11675|11640.7|11631.5|0
1744236300000|2025-04-09 22:05:00|11642.2|11633|11663.7|11654.5|11666.4|11657.2|11642|11632.8|0
1744236600000|2025-04-09 22:10:00|11662.3|11653.1|11681|11671.8|11681.3|11672.1|11660.2|11651|0
1744236900000|2025-04-09 22:15:00|11681.3|11672.1|11680.7|11671.5|11683.6|11674.4|11676.5|11667.3|0
1744237200000|2025-04-09 22:20:00|11680.8|11671.6|11672.9|11663.7|11680.8|11671.6|11671.2|11662|0
1744237500000|2025-04-09 22:25:00|11673.1|11663.9|11677.5|11668.3|11681|11671.8|11673.1|11663.9|0
1744237800000|2025-04-09 22:30:00|11677.8|11668.6|11682|11672.8|11683.2|11674|11677|11667.8|0
1744238100000|2025-04-09 22:35:00|11683.1|11673.9|11681.6|11672.4|11683.5|11674.3|11680.8|11671.6|0
1744238400000|2025-04-09 22:40:00|11681.2|11672|11687.7|11678.5|11687.7|11678.5|11677|11667.8|0
1744238700000|2025-04-09 22:45:00|11687.9|11678.7|11688.9|11679.7|11690.6|11681.4|11684.7|11675.5|0
1744239000000|2025-04-09 22:50:00|11688.8|11679.6|11689.9|11680.7|11691.2|11682|11687.7|11678.5|0
1744239300000|2025-04-09 22:55:00|11690.2|11681|11700.1|11690.9|11700.6|11691.4|11688.7|11679.5|0
1744239600000|2025-04-09 23:00:00|11700.2|11691|11702.7|11693.5|11711.7|11702.5|11699.8|11690.6|0
1744239900000|2025-04-09 23:05:00|11702.6|11693.4|11699.7|11690.5|11706.8|11697.6|11699.7|11690.5|0
1744240200000|2025-04-09 23:10:00|11699.9|11690.7|11692.4|11683.2|11700.2|11691|11691.6|11682.4|0
1744240500000|2025-04-09 23:15:00|11692.3|11683.1|11694.2|11685|11695.6|11686.4|11689.6|11680.4|0
1744240800000|2025-04-09 23:20:00|11695.1|11685.9|11685.6|11676.4|11695.2|11686|11685.2|11676|0
1744241100000|2025-04-09 23:25:00|11685.5|11676.3|11684.7|11675.5|11688.7|11679.5|11680.8|11671.6|0
1744241400000|2025-04-09 23:30:00|11684.8|11675.6|11691.3|11682.1|11692.2|11683|11684.7|11675.5|0
1744241700000|2025-04-09 23:35:00|11689.2|11680|11692.2|11683|11694.2|11685|11687.8|11678.6|0
1744242000000|2025-04-09 23:40:00|11691.8|11682.6|11685.9|11676.7|11691.9|11682.7|11685.5|11676.3|0
1744242300000|2025-04-09 23:45:00|11685.8|11676.6|11688|11678.8|11696.1|11686.9|11685.3|11676.1|0
1744242600000|2025-04-09 23:50:00|11688.8|11679.6|11674.6|11665.4|11688.8|11679.6|11673.2|11664|0
1744242900000|2025-04-09 23:55:00|11674.7|11665.5|11682.8|11671.6|11683.2|11673.6|11673|11663.8|0
1744243200000|2025-04-10 00:00:00|11682.6|11671.4|11686.2|11675|11696.6|11685.4|11666.4|11655.2|0
1744243500000|2025-04-10 00:05:00|11686.5|11675.3|11656.3|11645.1|11688.1|11676.9|11654.9|11643.7|0
1744243800000|2025-04-10 00:10:00|11656.5|11645.3|11662.2|11651|11666.4|11655.2|11647.8|11636.6|0
1744244100000|2025-04-10 00:15:00|11662.1|11650.9|11656.3|11645.1|11671|11659.8|11649.2|11638|0
1744244400000|2025-04-10 00:20:00|11656.2|11645|11655.3|11644.1|11659|11647.8|11648.3|11637.1|0
1744244700000|2025-04-10 00:25:00|11655.4|11644.2|11631.5|11620.3|11656.3|11645.1|11628.7|11617.5|0
1744245000000|2025-04-10 00:30:00|11631.2|11620|11614.5|11603.3|11634.2|11623|11613|11601.8|0
1744245300000|2025-04-10 00:35:00|11614.2|11603|11611.7|11600.5|11614.9|11603.7|11586.7|11575.5|0
1744245600000|2025-04-10 00:40:00|11610.3|11599.1|11593|11581.8|11616.8|11605.6|11568.5|11557.3|0
1744245900000|2025-04-10 00:45:00|11593.5|11582.3|11580.2|11569|11604.5|11593.3|11575.5|11564.3|0
1744246200000|2025-04-10 00:50:00|11580.1|11568.9|11611|11599.8|11616|11604.8|11579.6|11568.4|0
1744246500000|2025-04-10 00:55:00|11610.6|11599.4|11623.5|11612.3|11626.6|11615.4|11610.6|11599.4|0
1744246800000|2025-04-10 01:00:00|11623.4|11612.2|11622.9|11611.7|11656.5|11645.3|11612|11600.8|0
1744247100000|2025-04-10 01:05:00|11623.1|11611.9|11613.3|11602.1|11629.6|11618.4|11610|11598.8|0
1744247400000|2025-04-10 01:10:00|11613.5|11602.3|11590.3|11579.1|11622.8|11611.6|11589.3|11578.1|0
1744247700000|2025-04-10 01:15:00|11590.9|11579.7|11599.9|11588.7|11603.8|11592.6|11580.7|11569.5|0
1744248000000|2025-04-10 01:20:00|11600.6|11589.4|11585.8|11574.6|11606.9|11595.7|11582.6|11571.4|0
1744248300000|2025-04-10 01:25:00|11585.5|11574.3|11553.2|11542|11588.4|11577.2|11553.1|11541.9|0
1744248600000|2025-04-10 01:30:00|11554.5|11543.3|11563.1|11551.9|11577|11565.8|11553|11541.8|0
1744248900000|2025-04-10 01:35:00|11562.7|11551.5|11561.3|11550.1|11576.4|11565.2|11553.7|11542.5|0
1744249200000|2025-04-10 01:40:00|11561.5|11550.3|11556.8|11545.6|11567.9|11556.7|11549.9|11538.7|0
1744249500000|2025-04-10 01:45:00|11556.9|11545.7|11572.1|11560.9|11573.2|11562|11554.8|11543.6|0
1744249800000|2025-04-10 01:50:00|11572.2|11561|11573.5|11562.3|11578.8|11567.6|11563.2|11552|0
1744250100000|2025-04-10 01:55:00|11573.3|11562.1|11571.4|11560.2|11577.1|11565.9|11564.5|11553.3|0
1744250400000|2025-04-10 02:00:00|11571.3|11560.1|11566.1|11554.9|11574.7|11563.5|11557|11545.8|0
1744250700000|2025-04-10 02:05:00|11565.8|11554.6|11561.4|11550.2|11566.2|11555|11553.5|11542.3|0
1744251000000|2025-04-10 02:10:00|11561.5|11550.3|11574.2|11563|11574.5|11563.3|11558.1|11546.9|0
1744251300000|2025-04-10 02:15:00|11574.3|11563.1|11589.2|11578|11589.9|11578.7|11572.5|11561.3|0
1744251600000|2025-04-10 02:20:00|11589.1|11577.9|11587.2|11576|11596.3|11585.1|11585.8|11574.6|0
1744251900000|2025-04-10 02:25:00|11587.1|11575.9|11574.9|11563.7|11588.7|11577.5|11566.8|11555.6|0
1744252200000|2025-04-10 02:30:00|11575|11563.8|11558.2|11547|11577|11565.8|11554.7|11543.5|0
1744252500000|2025-04-10 02:35:00|11558.6|11547.4|11570.4|11559.2|11572.7|11561.5|11556.8|11545.6|0
1744252800000|2025-04-10 02:40:00|11570.1|11558.9|11560.9|11549.7|11570.3|11559.1|11557.6|11546.4|0
1744253100000|2025-04-10 02:45:00|11561|11549.8|11567.8|11556.6|11568.7|11557.5|11555.5|11544.3|0
1744253400000|2025-04-10 02:50:00|11568.2|11557|11562.2|11551|11569.7|11558.5|11561.3|11550.1|0
1744253700000|2025-04-10 02:55:00|11562.5|11551.3|11542.4|11531.2|11565.2|11554|11542.4|11531.2|0
1744254000000|2025-04-10 03:00:00|11542.3|11531.1|11525.7|11514.5|11544.6|11533.4|11523.4|11512.2|0
1744254300000|2025-04-10 03:05:00|11525.8|11514.6|11537.3|11526.1|11540.4|11529.2|11522|11510.8|0
1744254600000|2025-04-10 03:10:00|11537.2|11526|11520.6|11509.4|11548.6|11537.4|11512.9|11501.7|0
1744254900000|2025-04-10 03:15:00|11520.5|11509.3|11497.7|11486.5|11521.7|11510.5|11496.1|11484.9|0
1744255200000|2025-04-10 03:20:00|11497.6|11486.4|11486.8|11475.6|11507.7|11496.5|11481.2|11470|0
1744255500000|2025-04-10 03:25:00|11487.6|11476.4|11484.4|11473.2|11495.6|11484.4|11477.1|11465.9|0
1744255800000|2025-04-10 03:30:00|11484.1|11472.9|11479.2|11468|11495.9|11484.7|11479.2|11468|0
1744256100000|2025-04-10 03:35:00|11479|11467.8|11494.6|11483.4|11494.6|11483.4|11476.8|11465.6|0
1744256400000|2025-04-10 03:40:00|11494.7|11483.5|11466.5|11455.3|11498.5|11487.3|11455.7|11444.5|0
1744256700000|2025-04-10 03:45:00|11467.1|11455.9|11481.3|11470.1|11484.2|11473|11466.5|11455.3|0
1744257000000|2025-04-10 03:50:00|11481.7|11470.5|11477.7|11466.5|11491.4|11480.2|11477.7|11466.5|0
1744257300000|2025-04-10 03:55:00|11477.9|11466.7|11484.8|11473.6|11489.6|11478.4|11475.4|11464.2|0
1744257600000|2025-04-10 04:00:00|11484.9|11473.7|11479.9|11468.7|11488.6|11477.4|11466.2|11455|0
1744257900000|2025-04-10 04:05:00|11479.6|11468.4|11474.3|11463.1|11484|11472.8|11473.6|11462.4|0
1744258200000|2025-04-10 04:10:00|11474.2|11463|11480.2|11469|11480.3|11469.1|11460.7|11449.5|0
1744258500000|2025-04-10 04:15:00|11480.1|11468.9|11496.2|11485|11496.2|11485|11479.2|11468|0
1744258800000|2025-04-10 04:20:00|11496.5|11485.3|11499.1|11487.9|11506.1|11494.9|11492.5|11481.3|0
1744259100000|2025-04-10 04:25:00|11498.8|11487.6|11487.7|11476.5|11502.4|11491.2|11482|11470.8|0
1744259400000|2025-04-10 04:30:00|11488.5|11477.3|11492.6|11481.4|11494.3|11483.1|11482.6|11471.4|0
1744259700000|2025-04-10 04:35:00|11492.5|11481.3|11495.3|11484.1|11501.6|11490.4|11489.1|11477.9|0
1744260000000|2025-04-10 04:40:00|11495.5|11484.3|11495.3|11484.1|11507.8|11496.6|11494.6|11483.4|0
1744260300000|2025-04-10 04:45:00|11495|11483.8|11513.5|11502.3|11515.5|11504.3|11490|11478.8|0
1744260600000|2025-04-10 04:50:00|11514.8|11503.6|11514.5|11503.3|11518.1|11506.9|11508.5|11497.3|0
1744260900000|2025-04-10 04:55:00|11514.4|11503.2|11503.9|11492.7|11517.4|11506.2|11501.9|11490.7|0
1744261200000|2025-04-10 05:00:00|11504|11492.8|11508.1|11496.9|11508.1|11496.9|11496.5|11485.3|0
1744261500000|2025-04-10 05:05:00|11508|11496.8|11495.9|11484.7|11513.9|11502.7|11488.2|11477|0
1744261800000|2025-04-10 05:10:00|11496.1|11484.9|11492.5|11481.3|11503.4|11492.2|11487.8|11476.6|0
1744262100000|2025-04-10 05:15:00|11492.6|11481.4|11504.4|11493.2|11509.9|11498.7|11485.2|11474|0
1744262400000|2025-04-10 05:20:00|11504.5|11493.3|11513.7|11502.5|11514.4|11503.2|11501|11489.8|0
1744262700000|2025-04-10 05:25:00|11513.6|11502.4|11516|11504.8|11524.7|11513.5|11512.3|11501.1|0
1744263000000|2025-04-10 05:30:00|11516.1|11504.9|11505.7|11494.5|11528.3|11517.1|11504.6|11493.4|0
1744263300000|2025-04-10 05:35:00|11506.1|11494.9|11519.6|11508.4|11520.4|11509.2|11505.1|11493.9|0
1744263600000|2025-04-10 05:40:00|11519.7|11508.5|11523.4|11512.2|11535|11523.8|11518.3|11507.1|0
1744263900000|2025-04-10 05:45:00|11523.2|11512|11535.7|11524.5|11540.7|11529.5|11523.1|11511.9|0
1744264200000|2025-04-10 05:50:00|11535.1|11523.9|11568.8|11557.6|11569.3|11558.1|11533.4|11522.2|0
1744264500000|2025-04-10 05:55:00|11569.2|11558|11572.7|11561.5|11573.2|11562|11555.4|11544.2|0
1744264800000|2025-04-10 06:00:00|11572.8|11561.6|11551.3|11540.1|11580|11568.8|11549.2|11538|0
1744265100000|2025-04-10 06:05:00|11551|11539.8|11548.8|11537.6|11558.3|11547.1|11546.9|11535.7|0
1744265400000|2025-04-10 06:10:00|11548.7|11537.5|11539.6|11528.4|11566.5|11555.3|11538.4|11527.2|0
1744265700000|2025-04-10 06:15:00|11539.5|11528.3|11535.6|11524.4|11547.7|11536.5|11529.5|11518.3|0
1744266000000|2025-04-10 06:20:00|11537.3|11526.1|11554.9|11543.7|11559.2|11548|11526.2|11515|0
1744266300000|2025-04-10 06:25:00|11555.4|11544.2|11541.9|11530.7|11562|11550.8|11537.7|11526.5|0
1744266600000|2025-04-10 06:30:00|11542.8|11531.6|11557.6|11546.4|11565.3|11554.1|11540.3|11529.1|0
1744266900000|2025-04-10 06:35:00|11557.5|11546.3|11560.4|11549.2|11564.2|11553|11555.2|11544|0
1744267200000|2025-04-10 06:40:00|11560.6|11549.4|11543.2|11532|11560.6|11549.4|11537.1|11525.9|0
1744267500000|2025-04-10 06:45:00|11543.3|11532.1|11524.8|11513.6|11544.6|11533.4|11516.2|11505|0
1744267800000|2025-04-10 06:50:00|11524.6|11513.4|11545.3|11534.1|11548.9|11537.7|11519.7|11508.5|0
1744268100000|2025-04-10 06:55:00|11545.6|11534.4|11551.9|11540.7|11556.2|11545|11541.6|11530.4|0
1744268400000|2025-04-10 07:00:00|11552.1|11540.9|11570.9|11559.7|11576.7|11565.5|11539.9|11528.7|0
1744268700000|2025-04-10 07:05:00|11570.8|11559.6|11560.8|11549.6|11574.5|11563.3|11556|11544.8|0
1744269000000|2025-04-10 07:10:00|11560.7|11549.5|11561.8|11550.6|11595.5|11584.3|11555.9|11544.7|0
1744269300000|2025-04-10 07:15:00|11560.6|11549.4|11544.4|11533.2|11564|11552.8|11535.7|11524.5|0
1744269600000|2025-04-10 07:20:00|11544.6|11533.4|11538.2|11527|11552.2|11541|11527.3|11516.1|0
1744269900000|2025-04-10 07:25:00|11538.7|11527.5|11495.5|11484.3|11540.6|11529.4|11494.5|11483.3|0
1744270200000|2025-04-10 07:30:00|11495.4|11484.2|11449.8|11438.6|11503|11491.8|11444.1|11432.9|0
1744270500000|2025-04-10 07:35:00|11450.1|11438.9|11420.1|11408.9|11459.1|11447.9|11418.2|11407|0
1744270800000|2025-04-10 07:40:00|11421.1|11409.9|11403.2|11392|11439.8|11428.6|11384|11372.8|0
1744271100000|2025-04-10 07:45:00|11403.1|11391.9|11462.8|11451.6|11462.8|11451.6|11399.2|11388|0
1744271400000|2025-04-10 07:50:00|11463.5|11452.3|11455.2|11444|11463.6|11452.4|11433.6|11422.4|0
1744271700000|2025-04-10 07:55:00|11455.6|11444.4|11404.9|11393.7|11455.9|11444.7|11402|11390.8|0
1744272000000|2025-04-10 08:00:00|11413.9|11402.7|11546|11536.8|11581.8|11572.6|11410.4|11399.2|0
1744272300000|2025-04-10 08:05:00|11546.5|11537.3|11545.3|11536.1|11565.9|11556.7|11542.2|11533|0
1744272600000|2025-04-10 08:10:00|11545.2|11536|11538.6|11529.4|11550.5|11541.3|11527.9|11518.7|0
1744272900000|2025-04-10 08:15:00|11538.8|11529.6|11521.5|11512.3|11541.4|11532.2|11515.1|11505.9|0
1744273200000|2025-04-10 08:20:00|11521|11511.8|11489.6|11480.4|11524.4|11515.2|11489.6|11480.4|0
1744273500000|2025-04-10 08:25:00|11487.5|11478.3|11491.9|11482.7|11501.6|11492.4|11484.7|11475.5|0
1744273800000|2025-04-10 08:30:00|11491.7|11482.5|11447.2|11438|11492.4|11483.2|11423.8|11414.6|0
1744274100000|2025-04-10 08:35:00|11446.7|11437.5|11440.2|11431|11454.1|11444.9|11425.7|11416.5|0
1744274400000|2025-04-10 08:40:00|11440.5|11431.3|11463.7|11454.5|11469.6|11460.4|11440.1|11430.9|0
1744274700000|2025-04-10 08:45:00|11463.5|11454.3|11470.3|11461.1|11479.7|11470.5|11463.3|11454.1|0
1744275000000|2025-04-10 08:50:00|11468.2|11459|11447.7|11438.5|11471.8|11462.6|11447.7|11438.5|0
1744275300000|2025-04-10 08:55:00|11448.9|11439.7|11440.2|11431|11450.2|11441|11439.3|11430.1|0
1744275600000|2025-04-10 09:00:00|11440.6|11431.4|11443.8|11434.6|11456.5|11447.3|11431.8|11422.6|0
1744275900000|2025-04-10 09:05:00|11443.7|11434.5|11448.8|11439.6|11457.6|11448.4|11443.7|11434.5|0
1744276200000|2025-04-10 09:10:00|11449.6|11440.4|11472.4|11463.2|11473.3|11464.1|11447.1|11437.9|0
1744276500000|2025-04-10 09:15:00|11472.7|11463.5|11469.5|11460.3|11476|11466.8|11467.6|11458.4|0
1744276800000|2025-04-10 09:20:00|11468.6|11459.4|11482.9|11473.7|11489.9|11480.7|11465.8|11456.6|0
1744277100000|2025-04-10 09:25:00|11483.6|11474.4|11475.4|11466.2|11484.6|11475.4|11470.1|11460.9|0
1744277400000|2025-04-10 09:30:00|11478.2|11469|11497.5|11488.3|11498|11488.8|11478.1|11468.9|0
1744277700000|2025-04-10 09:35:00|11498.5|11489.3|11497.1|11487.9|11510.2|11501|11494.3|11485.1|0
1744278000000|2025-04-10 09:40:00|11496.7|11487.5|11480.8|11471.6|11500|11490.8|11479.5|11470.3|0
1744278300000|2025-04-10 09:45:00|11480.5|11471.3|11481.3|11472.1|11483.8|11474.6|11471.9|11462.7|0
1744278600000|2025-04-10 09:50:00|11482.9|11473.7|11498.8|11489.6|11498.8|11489.6|11480.8|11471.6|0
1744278900000|2025-04-10 09:55:00|11498.6|11489.4|11492.3|11483.1|11505.5|11496.3|11490.2|11481|0
1744279200000|2025-04-10 10:00:00|11492|11482.8|11508|11498.8|11511.8|11502.6|11491.9|11482.7|0
1744279500000|2025-04-10 10:05:00|11507.8|11498.6|11527.7|11518.5|11529.7|11520.5|11502.6|11493.4|0
1744279800000|2025-04-10 10:10:00|11527.5|11518.3|11547.8|11538.6|11551.7|11542.5|11526.5|11517.3|0
1744280100000|2025-04-10 10:15:00|11546.3|11537.1|11559.5|11550.3|11570.1|11560.9|11543.3|11534.1|0
1744280400000|2025-04-10 10:20:00|11559.4|11550.2|11554.3|11545.1|11559.4|11550.2|11535.1|11525.9|0
1744280700000|2025-04-10 10:25:00|11554.8|11545.6|11550|11540.8|11555.3|11546.1|11544.4|11535.2|0
1744281000000|2025-04-10 10:30:00|11548.8|11539.6|11562.7|11553.5|11571.1|11561.9|11548.6|11539.4|0
1744281300000|2025-04-10 10:35:00|11563.1|11553.9|11576.3|11567.1|11576.3|11567.1|11547|11537.8|0
1744281600000|2025-04-10 10:40:00|11575.2|11566|11564.1|11554.9|11575.7|11566.5|11560.8|11551.6|0
1744281900000|2025-04-10 10:45:00|11563.9|11554.7|11532.5|11523.3|11563.9|11554.7|11532.5|11523.3|0
1744282200000|2025-04-10 10:50:00|11532.7|11523.5|11507.6|11498.4|11535.4|11526.2|11507.6|11498.4|0
1744282500000|2025-04-10 10:55:00|11507.7|11498.5|11512.7|11503.5|11516.1|11506.9|11505.3|11496.1|0
1744282800000|2025-04-10 11:00:00|11515.2|11506|11533.4|11524.2|11535.9|11526.7|11515.2|11506|0
1744283100000|2025-04-10 11:05:00|11533.7|11524.5|11531|11521.8|11535.7|11526.5|11520.6|11511.4|0
1744283400000|2025-04-10 11:10:00|11531.1|11521.9|11528.5|11519.3|11543.2|11534|11527|11517.8|0
1744283700000|2025-04-10 11:15:00|11528.4|11519.2|11533.7|11524.5|11538.2|11529|11526.9|11517.7|0
1744284000000|2025-04-10 11:20:00|11533.8|11524.6|11549.9|11540.7|11552.3|11543.1|11533.8|11524.6|0
1744284300000|2025-04-10 11:25:00|11550.5|11541.3|11542.8|11533.6|11555|11545.8|11542.8|11533.6|0
1744284600000|2025-04-10 11:30:00|11543.5|11534.3|11548.2|11539|11550|11540.8|11535.5|11526.3|0
1744284900000|2025-04-10 11:35:00|11548.3|11539.1|11557.9|11548.7|11566.6|11557.4|11547.9|11538.7|0
1744285200000|2025-04-10 11:40:00|11557.6|11548.4|11551.1|11541.9|11558|11548.8|11549.3|11540.1|0
1744285500000|2025-04-10 11:45:00|11551.8|11542.6|11558.2|11549|11558.5|11549.3|11549.2|11540|0
1744285800000|2025-04-10 11:50:00|11558.1|11548.9|11554.1|11544.9|11558.3|11549.1|11554.1|11544.9|0
1744286100000|2025-04-10 11:55:00|11554|11544.8|11554.3|11545.1|11557|11547.8|11550.4|11541.2|0
1744286400000|2025-04-10 12:00:00|11553.6|11544.4|11534.8|11525.6|11553.6|11544.4|11533.1|11523.9|0
1744286700000|2025-04-10 12:05:00|11534.2|11525|11504.3|11495.1|11535.3|11526.1|11500.1|11490.9|0
1744287000000|2025-04-10 12:10:00|11504.6|11495.4|11503.7|11494.5|11509.9|11500.7|11497.5|11488.3|0
1744287300000|2025-04-10 12:15:00|11503.6|11494.4|11509.5|11500.3|11514.8|11505.6|11501.4|11492.2|0
1744287600000|2025-04-10 12:20:00|11510|11500.8|11490.4|11481.2|11511.1|11501.9|11490.4|11481.2|0
1744287900000|2025-04-10 12:25:00|11490.3|11481.1|11494.4|11485.2|11494.7|11485.5|11483.8|11474.6|0
1744288200000|2025-04-10 12:30:00|11529.3|11520.1|11542.3|11533.1|11576.9|11567.7|11528.4|11519.2|0
1744288500000|2025-04-10 12:35:00|11542.5|11533.3|11506.4|11497.2|11551.4|11542.2|11492.4|11483.2|0
1744288800000|2025-04-10 12:40:00|11505.3|11496.1|11477.9|11468.7|11505.6|11496.4|11465.9|11456.7|0
1744289100000|2025-04-10 12:45:00|11477.2|11468|11457.7|11448.5|11480.2|11471|11449.1|11439.9|0
1744289400000|2025-04-10 12:50:00|11457.6|11448.4|11473.6|11464.4|11478.2|11469|11442.7|11433.5|0
1744289700000|2025-04-10 12:55:00|11472.7|11463.5|11487.2|11478|11491.1|11481.9|11471.8|11462.6|0
1744290000000|2025-04-10 13:00:00|11488.6|11479.4|11484.2|11475|11494.3|11485.1|11482.4|11473.2|0
1744290300000|2025-04-10 13:05:00|11484.3|11475.1|11500.1|11490.9|11522.9|11513.7|11483.7|11474.5|0
1744290600000|2025-04-10 13:10:00|11499.4|11490.2|11481.5|11472.3|11514.9|11505.7|11476.9|11467.7|0
1744290900000|2025-04-10 13:15:00|11482|11472.8|11502.9|11493.7|11503.4|11494.2|11481.2|11472|0
1744291200000|2025-04-10 13:20:00|11502.8|11493.6|11514.3|11505.1|11519.1|11509.9|11500.7|11491.5|0
1744291500000|2025-04-10 13:25:00|11506.1|11496.9|11467.9|11458.7|11528.9|11519.7|11465.4|11456.2|0
1744291800000|2025-04-10 13:30:00|11471.6|11462.4|11490.1|11482.1|11525.8|11517.8|11433.4|11425.4|0
1744292100000|2025-04-10 13:35:00|11489.7|11481.7|11486.7|11478.7|11517.6|11509.6|11435.9|11427.9|0
1744292400000|2025-04-10 13:40:00|11486.5|11478.5|11433.4|11425.4|11486.5|11478.5|11401.6|11393.6|0
1744292700000|2025-04-10 13:45:00|11427.7|11419.7|11492.4|11484.4|11501|11493|11422.2|11414.2|0
1744293000000|2025-04-10 13:50:00|11492.2|11484.2|11437|11429|11513.7|11505.7|11420.8|11412.8|0
1744293300000|2025-04-10 13:55:00|11436.4|11428.4|11387.8|11379.8|11445.5|11437.5|11386.3|11378.3|0
1744293600000|2025-04-10 14:00:00|11387.3|11379.3|11383.8|11375.8|11410.8|11402.8|11336.5|11328.5|0
1744293900000|2025-04-10 14:05:00|11384.5|11376.5|11399.8|11391.8|11412.6|11404.6|11350.2|11342.2|0
1744294200000|2025-04-10 14:10:00|11398.3|11390.3|11357.7|11353.7|11398.3|11390.3|11322.5|11318.5|0
1744294500000|2025-04-10 14:15:00|11357.3|11353.3|11353.1|11349.1|11392.9|11388.9|11353|11349|0
1744294800000|2025-04-10 14:20:00|11352.9|11348.9|11424.9|11420.9|11429.8|11425.8|11346.7|11342.7|0
1744295100000|2025-04-10 14:25:00|11424.2|11420.2|11393.5|11389.5|11447.8|11443.8|11391.4|11387.4|0
1744295400000|2025-04-10 14:30:00|11393.8|11389.8|11475.8|11471.8|11475.8|11471.8|11393.8|11389.8|0
1744295700000|2025-04-10 14:35:00|11471.7|11467.7|11471.1|11467.1|11488.1|11484.1|11455|11451|0
1744296000000|2025-04-10 14:40:00|11470.8|11466.8|11463.7|11459.7|11516.5|11512.5|11458.8|11454.8|0
1744296300000|2025-04-10 14:45:00|11465.7|11461.7|11426.9|11422.9|11477.8|11473.8|11413.8|11409.8|0
1744296600000|2025-04-10 14:50:00|11423.5|11419.5|11424|11420|11439.4|11435.4|11402.8|11398.8|0
1744296900000|2025-04-10 14:55:00|11430.1|11426.1|11370.8|11366.8|11437.3|11433.3|11363.9|11359.9|0
1744297200000|2025-04-10 15:00:00|11370|11366|11376.9|11372.9|11380.2|11376.2|11355.5|11351.5|0
1744297500000|2025-04-10 15:05:00|11376.6|11372.6|11429.2|11425.2|11435.7|11431.7|11371|11367|0
1744297800000|2025-04-10 15:10:00|11428|11424|11370.8|11366.8|11429.1|11425.1|11366.5|11362.5|0
1744298100000|2025-04-10 15:15:00|11369.6|11365.6|11353.1|11349.1|11374.6|11370.6|11337.7|11333.7|0
1744298400000|2025-04-10 15:20:00|11353.5|11349.5|11317|11313|11353.5|11349.5|11304.6|11300.6|0
1744298700000|2025-04-10 15:25:00|11314.8|11310.8|11287.7|11283.7|11330.6|11326.6|11287.3|11283.3|0
1744299000000|2025-04-10 15:30:00|11289|11285|11279.2|11275.2|11302.7|11298.7|11242.8|11238.8|0
1744299300000|2025-04-10 15:35:00|11281.6|11277.6|11264|11260|11290.9|11286.9|11260|11256|0
1744299600000|2025-04-10 15:40:00|11265.8|11261.8|11242.9|11238.9|11284.9|11280.9|11234.2|11230.2|0
1744299900000|2025-04-10 15:45:00|11239.5|11235.5|11215.9|11211.9|11267.1|11263.1|11215.9|11211.9|0
1744300200000|2025-04-10 15:50:00|11216.5|11212.5|11228.8|11224.8|11228.8|11224.8|11166.6|11162.6|0
1744300500000|2025-04-10 15:55:00|11229|11225|11149.8|11145.8|11234.6|11230.6|11136.6|11132.6|0
1744300800000|2025-04-10 16:00:00|11144.3|11140.3|11099.7|11095.7|11184.3|11180.3|11099.7|11095.7|0
1744301100000|2025-04-10 16:05:00|11096|11092|11141.5|11137.5|11167.9|11163.9|11078.5|11074.5|0
1744301400000|2025-04-10 16:10:00|11141.6|11137.6|11096.4|11092.4|11165.5|11161.5|11092.5|11088.5|0
1744301700000|2025-04-10 16:15:00|11094.6|11090.6|11050.4|11046.4|11097.7|11093.7|11026.5|11022.5|0
1744302000000|2025-04-10 16:20:00|11047|11043|11025.6|11021.6|11047|11043|10938.6|10934.6|0
1744302300000|2025-04-10 16:25:00|11025.7|11021.7|10980.1|10976.1|11026.9|11022.9|10928.8|10924.8|0
1744302600000|2025-04-10 16:30:00|10980.5|10976.5|11091.6|11087.6|11094.3|11090.3|10978.8|10974.8|0
1744302900000|2025-04-10 16:35:00|11091.4|11087.4|11124.5|11120.5|11139.1|11135.1|11065.9|11061.9|0
1744303200000|2025-04-10 16:40:00|11124.9|11120.9|11117.5|11113.5|11132.5|11128.5|11087.5|11083.5|0
1744303500000|2025-04-10 16:45:00|11118|11114|11159.3|11155.3|11170.9|11166.9|11059.1|11055.1|0
1744303800000|2025-04-10 16:50:00|11158.9|11154.9|11123.3|11119.3|11179|11175|11101.2|11097.2|0
1744304100000|2025-04-10 16:55:00|11123.7|11119.7|11182.3|11178.3|11195|11191|11121.1|11117.1|0
1744304400000|2025-04-10 17:00:00|11180.9|11176.9|11209.7|11205.7|11293.7|11289.7|11161.6|11157.6|0
1744304700000|2025-04-10 17:05:00|11202.2|11198.2|11131.7|11127.7|11202.2|11198.2|11128.2|11124.2|0
1744305000000|2025-04-10 17:10:00|11131|11127|11059.7|11055.7|11138.7|11134.7|11040.4|11036.4|0
1744305300000|2025-04-10 17:15:00|11057.6|11053.6|11079.8|11075.8|11090.7|11086.7|11036.1|11032.1|0
1744305600000|2025-04-10 17:20:00|11081|11077|11094.7|11090.7|11103.7|11099.7|11015.5|11011.5|0
1744305900000|2025-04-10 17:25:00|11095.9|11091.9|11186.1|11182.1|11189.5|11185.5|11092.4|11088.4|0
1744306200000|2025-04-10 17:30:00|11186|11182|11190.6|11186.6|11229.8|11225.8|11160.9|11156.9|0
1744306500000|2025-04-10 17:35:00|11187.6|11183.6|11191.4|11187.4|11243.5|11239.5|11186.5|11182.5|0
1744306800000|2025-04-10 17:40:00|11191.7|11187.7|11246.6|11242.6|11249.3|11245.3|11185.1|11181.1|0
1744307100000|2025-04-10 17:45:00|11247.4|11243.4|11240.9|11236.9|11292.8|11288.8|11232.6|11228.6|0
1744307400000|2025-04-10 17:50:00|11243.5|11239.5|11283.9|11279.9|11299.7|11295.7|11218.3|11214.3|0
1744307700000|2025-04-10 17:55:00|11284|11280|11294.8|11290.8|11325.1|11321.1|11282.6|11278.6|0
1744308000000|2025-04-10 18:00:00|11295|11291|11358.5|11354.5|11375.1|11371.1|11274.7|11270.7|0
1744308300000|2025-04-10 18:05:00|11357.6|11353.6|11231.6|11227.6|11375.9|11371.9|11228.1|11224.1|0
1744308600000|2025-04-10 18:10:00|11231.5|11227.5|11193.9|11189.9|11247.8|11243.8|11189.1|11185.1|0
1744308900000|2025-04-10 18:15:00|11185.9|11181.9|11235.3|11231.3|11251.1|11247.1|11175.6|11171.6|0
1744309200000|2025-04-10 18:20:00|11236.4|11232.4|11326.7|11322.7|11349.9|11345.9|11235.9|11231.9|0
1744309500000|2025-04-10 18:25:00|11326.9|11322.9|11377.8|11373.8|11385.2|11381.2|11309.9|11305.9|0
1744309800000|2025-04-10 18:30:00|11381.9|11377.9|11344|11340|11405.4|11401.4|11343.4|11339.4|0
1744310100000|2025-04-10 18:35:00|11343.5|11339.5|11356.4|11352.4|11367.6|11363.6|11305|11301|0
1744310400000|2025-04-10 18:40:00|11357|11353|11384.1|11380.1|11390.7|11386.7|11336.6|11332.6|0
1744310700000|2025-04-10 18:45:00|11381.4|11377.4|11312.9|11308.9|11385.1|11381.1|11292.6|11288.6|0
1744311000000|2025-04-10 18:50:00|11316.3|11312.3|11275.8|11271.8|11354.3|11350.3|11273.1|11269.1|0
1744311300000|2025-04-10 18:55:00|11276.2|11272.2|11317.8|11313.8|11337.3|11333.3|11248.4|11244.4|0
1744311600000|2025-04-10 19:00:00|11317.9|11313.9|11373|11369|11389.8|11385.8|11294|11290|0
1744311900000|2025-04-10 19:05:00|11373.1|11369.1|11264.6|11260.6|11386.8|11382.8|11263.3|11259.3|0
1744312200000|2025-04-10 19:10:00|11264|11260|11291.4|11287.4|11298.6|11294.6|11254.1|11250.1|0
1744312500000|2025-04-10 19:15:00|11292|11288|11323.7|11319.7|11332.6|11328.6|11261.3|11257.3|0
1744312800000|2025-04-10 19:20:00|11324.9|11320.9|11298.6|11294.6|11362.3|11358.3|11284.5|11280.5|0
1744313100000|2025-04-10 19:25:00|11300.6|11296.6|11231.2|11227.2|11342.5|11338.5|11228.1|11224.1|0
1744313400000|2025-04-10 19:30:00|11229.2|11225.2|11279.9|11275.9|11312.8|11308.8|11224|11220|0
1744313700000|2025-04-10 19:35:00|11281.6|11277.6|11225.1|11221.1|11292.5|11288.5|11223.6|11219.6|0
1744314000000|2025-04-10 19:40:00|11225.9|11221.9|11148.5|11144.5|11237.2|11233.2|11137.4|11133.4|0
1744314300000|2025-04-10 19:45:00|11148.8|11144.8|11172.4|11168.4|11194.8|11190.8|11135.1|11131.1|0
1744314600000|2025-04-10 19:50:00|11168.5|11164.5|11299.3|11295.3|11306.3|11302.3|11156.6|11152.6|0
1744314900000|2025-04-10 19:55:00|11299.2|11295.2|11275.3|11271.3|11318|11314|11217.9|11213.9|0
1744315200000|2025-04-10 20:00:00|11284.1|11278.9|11308.1|11302.9|11314.3|11309.1|11255.5|11250.3|0
1744315500000|2025-04-10 20:05:00|11307.8|11302.6|11300.3|11295.1|11311.8|11306.6|11291|11285.8|0
1744315800000|2025-04-10 20:10:00|11300.4|11295.2|11291.5|11286.3|11317.3|11312.1|11286.5|11281.3|0
1744316100000|2025-04-10 20:15:00|11291.4|11286.2|11275.8|11270.6|11294.7|11289.5|11274.3|11269.1|0
1744316400000|2025-04-10 20:20:00|11275.7|11270.5|11250.4|11245.2|11275.7|11270.5|11247|11241.8|0
1744316700000|2025-04-10 20:25:00|11250.3|11245.1|11243.2|11238|11250.3|11245.1|11243.1|11237.9|0
1744317000000|2025-04-10 20:30:00|11243.1|11237.9|11243.7|11238.5|11245.7|11240.5|11240.3|11235.1|0
1744317300000|2025-04-10 20:35:00|11243.8|11238.6|11237.7|11232.5|11247.6|11242.4|11234.8|11229.6|0
1744317600000|2025-04-10 20:40:00|11237.5|11232.3|11226.7|11221.5|11237.9|11232.7|11225.8|11220.6|0
1744317900000|2025-04-10 20:45:00|11228.4|11223.2|11237.8|11232.6|11238.6|11233.4|11226.4|11221.2|0
1744318200000|2025-04-10 20:50:00|11237.5|11232.3|11249.2|11244|11251.7|11246.5|11237.2|11232|0
1744318500000|2025-04-10 20:55:00|11249.6|11244.4|11265.1|11259.9|11268|11262.8|11249.4|11244.2|0
1744318800000|2025-04-10 21:00:00|11264.8|11259.6|11268.2|11263|11268.6|11263.4|11264.7|11259.5|0
1744319100000|2025-04-10 21:05:00|11267.9|11262.7|11274.7|11269.5|11274.7|11269.5|11267.9|11262.7|0
1744319400000|2025-04-10 21:10:00|11274.8|11269.6|11273.4|11268.2|11277.4|11272.2|11272|11266.8|0
1744319700000|2025-04-10 21:15:00|11273|11267.8|11268|11262.8|11274.5|11269.3|11267.8|11262.6|0
1744320000000|2025-04-10 21:20:00|11268.3|11263.1|11264.2|11259|11268.3|11263.1|11263.8|11258.6|0
1744320300000|2025-04-10 21:25:00|11264|11258.8|11261.3|11256.1|11265|11259.8|11261.2|11256|0
1744320600000|2025-04-10 21:30:00|11260.9|11255.7|11262.8|11257.6|11264.6|11259.4|11260.9|11255.7|0
1744320900000|2025-04-10 21:35:00|11262.7|11257.5|11242.2|11237|11264.7|11259.5|11242.2|11237|0
1744321200000|2025-04-10 21:40:00|11242|11236.8|11241.2|11236|11242.3|11237.1|11239|11233.8|0
1744321500000|2025-04-10 21:45:00|11241.1|11235.9|11241.9|11236.7|11241.9|11236.7|11237.2|11232|0
1744321800000|2025-04-10 21:50:00|11241.6|11236.4|11240.4|11235.2|11242.2|11237|11240.4|11235.2|0
1744322100000|2025-04-10 21:55:00|11240.3|11235.1|11241.3|11236.1|11241.7|11236.5|11239.7|11234.5|0
1744322400000|2025-04-10 22:00:00|11240.5|11235.3|11260.9|11255.7|11275.6|11270.4|11240.3|11235.1|0
1744322700000|2025-04-10 22:05:00|11261.3|11256.1|11281.8|11276.6|11281.9|11276.7|11261.3|11256.1|0
1744323000000|2025-04-10 22:10:00|11282.5|11277.3|11280.9|11275.7|11296.6|11291.4|11279.8|11274.6|0
1744323300000|2025-04-10 22:15:00|11278.3|11273.1|11272.5|11267.3|11278.6|11273.4|11271.5|11266.3|0
1744323600000|2025-04-10 22:20:00|11272.6|11267.4|11269|11263.8|11276|11270.8|11268.9|11263.7|0
1744323900000|2025-04-10 22:25:00|11271.1|11265.9|11275.7|11270.5|11275.9|11270.7|11268.9|11263.7|0
1744324200000|2025-04-10 22:30:00|11275.2|11270|11286.6|11281.4|11295.7|11290.5|11275.2|11270|0
1744324500000|2025-04-10 22:35:00|11286.3|11281.1|11301.5|11296.3|11301.6|11296.4|11286.2|11281|0
1744324800000|2025-04-10 22:40:00|11301.9|11296.7|11321.8|11316.6|11321.9|11316.7|11301.6|11296.4|0
1744325100000|2025-04-10 22:45:00|11321.7|11316.5|11315|11309.8|11325.8|11320.6|11314.6|11309.4|0
1744325400000|2025-04-10 22:50:00|11315.2|11310|11317.9|11312.7|11318.9|11313.7|11312.8|11307.6|0
1744325700000|2025-04-10 22:55:00|11318.2|11313|11298.3|11293.1|11319.2|11314|11298.2|11293|0
1744326000000|2025-04-10 23:00:00|11296.9|11291.7|11280.2|11275|11296.9|11291.7|11271.6|11266.4|0
1744326300000|2025-04-10 23:05:00|11280.1|11274.9|11283.5|11278.3|11286.3|11281.1|11278.2|11273|0
1744326600000|2025-04-10 23:10:00|11283.4|11278.2|11252.7|11247.5|11283.4|11278.2|11252.6|11247.4|0
1744326900000|2025-04-10 23:15:00|11251.8|11246.6|11249.7|11244.5|11253.2|11248|11237.9|11232.7|0
1744327200000|2025-04-10 23:20:00|11249.6|11244.4|11228.2|11223|11250.1|11244.9|11225.5|11220.3|0
1744327500000|2025-04-10 23:25:00|11224.3|11219.1|11221.3|11216.1|11235.1|11229.9|11216.4|11211.2|0
1744327800000|2025-04-10 23:30:00|11221.4|11216.2|11223.3|11218.1|11223.7|11218.5|11218|11212.8|0
1744328100000|2025-04-10 23:35:00|11223.5|11218.3|11221.3|11216.1|11227.2|11222|11221.3|11216.1|0
1744328400000|2025-04-10 23:40:00|11221.7|11216.5|11223.7|11218.5|11225.2|11220|11215.8|11210.6|0
1744328700000|2025-04-10 23:45:00|11224.9|11219.7|11218.5|11213.3|11225.5|11220.3|11217.4|11212.2|0
1744329000000|2025-04-10 23:50:00|11218.6|11213.4|11181.3|11176.1|11219.4|11214.2|11181.3|11176.1|0
1744329300000|2025-04-10 23:55:00|11180.3|11175.1|11190.5|11183.3|11195.6|11190.4|11179.1|11173.9|0
1744329600000|2025-04-11 00:00:00|11190.3|11183.1|11149.8|11142.6|11195.5|11188.3|11128.8|11121.6|0
1744329900000|2025-04-11 00:05:00|11149.7|11142.5|11147|11139.8|11157.4|11150.2|11130|11122.8|0
1744330200000|2025-04-11 00:10:00|11147.3|11140.1|11159.4|11152.2|11176.3|11169.1|11146.3|11139.1|0
1744330500000|2025-04-11 00:15:00|11159.3|11152.1|11096.8|11089.6|11159.7|11152.5|11081.2|11074|0
1744330800000|2025-04-11 00:20:00|11096.9|11089.7|11122.6|11115.4|11135.3|11128.1|11096.8|11089.6|0
1744331100000|2025-04-11 00:25:00|11122.7|11115.5|11092.3|11085.1|11123.5|11116.3|11090.2|11083|0
1744331400000|2025-04-11 00:30:00|11092.2|11085|11118.7|11111.5|11122|11114.8|11087.9|11080.7|0
1744331700000|2025-04-11 00:35:00|11118.8|11111.6|11109.6|11102.4|11145.2|11138|11092.8|11085.6|0
1744332000000|2025-04-11 00:40:00|11109.7|11102.5|11058.6|11051.4|11127.1|11119.9|11048.6|11041.4|0
1744332300000|2025-04-11 00:45:00|11058.7|11051.5|11062.6|11055.4|11069.2|11062|11000|10992.8|0
1744332600000|2025-04-11 00:50:00|11062.5|11055.3|11068.9|11061.7|11076.6|11069.4|11035.7|11028.5|0
1744332900000|2025-04-11 00:55:00|11068.7|11061.5|11076.9|11069.7|11089|11081.8|11043.1|11035.9|0
1744333200000|2025-04-11 01:00:00|11077|11069.8|11091.3|11084.1|11100.4|11093.2|11060.6|11053.4|0
1744333500000|2025-04-11 01:05:00|11091.1|11083.9|11097.2|11090|11109.2|11102|11071|11063.8|0
1744333800000|2025-04-11 01:10:00|11097.1|11089.9|11137.7|11130.5|11138.1|11130.9|11089.3|11082.1|0
1744334100000|2025-04-11 01:15:00|11137.9|11130.7|11158|11150.8|11164.6|11157.4|11123.3|11116.1|0
1744334400000|2025-04-11 01:20:00|11158.2|11151|11141.5|11134.3|11159.6|11152.4|11119.8|11112.6|0
1744334700000|2025-04-11 01:25:00|11141.6|11134.4|11139|11131.8|11157.6|11150.4|11125.5|11118.3|0
1744335000000|2025-04-11 01:30:00|11138.9|11131.7|11135.2|11128|11164.8|11157.6|11130.9|11123.7|0
1744335300000|2025-04-11 01:35:00|11135|11127.8|11147.2|11140|11158.8|11151.6|11123|11115.8|0
1744335600000|2025-04-11 01:40:00|11147.3|11140.1|11155|11147.8|11163.2|11156|11142.5|11135.3|0
1744335900000|2025-04-11 01:45:00|11155.1|11147.9|11179.8|11172.6|11189.7|11182.5|11145.6|11138.4|0
1744336200000|2025-04-11 01:50:00|11180|11172.8|11178.3|11171.1|11197.3|11190.1|11169.2|11162|0
1744336500000|2025-04-11 01:55:00|11178.4|11171.2|11197.4|11190.2|11202.8|11195.6|11170.7|11163.5|0
1744336800000|2025-04-11 02:00:00|11196.4|11189.2|11156.2|11149|11196.4|11189.2|11156.2|11149|0
1744337100000|2025-04-11 02:05:00|11156.3|11149.1|11159.2|11152|11163.6|11156.4|11139.7|11132.5|0
1744337400000|2025-04-11 02:10:00|11159.3|11152.1|11155.9|11148.7|11174.9|11167.7|11145.5|11138.3|0
1744337700000|2025-04-11 02:15:00|11156|11148.8|11165.1|11157.9|11172.9|11165.7|11127.2|11120|0
1744338000000|2025-04-11 02:20:00|11165.2|11158|11187.3|11180.1|11196.4|11189.2|11165.2|11158|0
1744338300000|2025-04-11 02:25:00|11187.2|11180|11218.8|11211.6|11238|11230.8|11184.5|11177.3|0
1744338600000|2025-04-11 02:30:00|11219.1|11211.9|11238.2|11231|11250.6|11243.4|11216.1|11208.9|0
1744338900000|2025-04-11 02:35:00|11240.2|11233|11221.6|11214.4|11242.9|11235.7|11221.6|11214.4|0
1744339200000|2025-04-11 02:40:00|11222.5|11215.3|11207.9|11200.7|11224.4|11217.2|11204.3|11197.1|0
1744339500000|2025-04-11 02:45:00|11208.4|11201.2|11216|11208.8|11217.7|11210.5|11205.3|11198.1|0
1744339800000|2025-04-11 02:50:00|11216.1|11208.9|11210.4|11203.2|11230.2|11223|11207.5|11200.3|0
1744340100000|2025-04-11 02:55:00|11210.5|11203.3|11192.6|11185.4|11211.5|11204.3|11183.6|11176.4|0
1744340400000|2025-04-11 03:00:00|11192.5|11185.3|11209.8|11202.6|11216.7|11209.5|11191.6|11184.4|0
1744340700000|2025-04-11 03:05:00|11210.5|11203.3|11202.1|11194.9|11221|11213.8|11198.7|11191.5|0
1744341000000|2025-04-11 03:10:00|11202|11194.8|11229|11221.8|11234.5|11227.3|11194|11186.8|0
1744341300000|2025-04-11 03:15:00|11228.9|11221.7|11224.3|11217.1|11239.3|11232.1|11216.9|11209.7|0
1744341600000|2025-04-11 03:20:00|11223.2|11216|11279|11271.8|11306.7|11299.5|11218|11210.8|0
1744341900000|2025-04-11 03:25:00|11278.6|11271.4|11286.7|11279.5|11287.6|11280.4|11268.4|11261.2|0
1744342200000|2025-04-11 03:30:00|11289.2|11282|11260.8|11253.6|11293.5|11286.3|11254.3|11247.1|0
1744342500000|2025-04-11 03:35:00|11261|11253.8|11262.2|11255|11264.4|11257.2|11246|11238.8|0
1744342800000|2025-04-11 03:40:00|11262.3|11255.1|11277.3|11270.1|11279.3|11272.1|11253.2|11246|0
1744343100000|2025-04-11 03:45:00|11276.9|11269.7|11268|11260.8|11276.9|11269.7|11251.1|11243.9|0
1744343400000|2025-04-11 03:50:00|11268.1|11260.9|11290.2|11283|11292.5|11285.3|11259.4|11252.2|0
1744343700000|2025-04-11 03:55:00|11289.7|11282.5|11271.9|11264.7|11291.7|11284.5|11268.1|11260.9|0
1744344000000|2025-04-11 04:00:00|11271.5|11264.3|11289.4|11282.2|11291.9|11284.7|11271.5|11264.3|0
1744344300000|2025-04-11 04:05:00|11289.5|11282.3|11302.2|11295|11316.6|11309.4|11289.4|11282.2|0
1744344600000|2025-04-11 04:10:00|11302.5|11295.3|11305.6|11298.4|11311.1|11303.9|11297.4|11290.2|0
1744344900000|2025-04-11 04:15:00|11305.5|11298.3|11308.5|11301.3|11317.9|11310.7|11299.8|11292.6|0
1744345200000|2025-04-11 04:20:00|11308.6|11301.4|11300.9|11293.7|11311|11303.8|11291.3|11284.1|0
1744345500000|2025-04-11 04:25:00|11301.1|11293.9|11285.9|11278.7|11306.1|11298.9|11283.1|11275.9|0
1744345800000|2025-04-11 04:30:00|11285.5|11278.3|11294.4|11287.2|11297.9|11290.7|11285.5|11278.3|0
1744346100000|2025-04-11 04:35:00|11294.5|11287.3|11286.9|11279.7|11298.7|11291.5|11284.8|11277.6|0
1744346400000|2025-04-11 04:40:00|11287.1|11279.9|11297.9|11290.7|11298.8|11291.6|11285.7|11278.5|0
1744346700000|2025-04-11 04:45:00|11297.8|11290.6|11284|11276.8|11299|11291.8|11280.2|11273|0
1744347000000|2025-04-11 04:50:00|11284.3|11277.1|11266.6|11259.4|11284.3|11277.1|11254.3|11247.1|0
1744347300000|2025-04-11 04:55:00|11266|11258.8|11278.3|11271.1|11280.9|11273.7|11266|11258.8|0
1744347600000|2025-04-11 05:00:00|11278.4|11271.2|11271.6|11264.4|11282.3|11275.1|11265.2|11258|0
1744347900000|2025-04-11 05:05:00|11271.5|11264.3|11259.5|11252.3|11272.8|11265.6|11244.7|11237.5|0
1744348200000|2025-04-11 05:10:00|11260.4|11253.2|11300.2|11293|11300.6|11293.4|11260.2|11253|0
1744348500000|2025-04-11 05:15:00|11300.3|11293.1|11300.1|11292.9|11315.3|11308.1|11292.3|11285.1|0
1744348800000|2025-04-11 05:20:00|11300|11292.8|11311.7|11304.5|11314.5|11307.3|11297.7|11290.5|0
1744349100000|2025-04-11 05:25:00|11311.8|11304.6|11342.7|11335.5|11347.3|11340.1|11310.3|11303.1|0
1744349400000|2025-04-11 05:30:00|11342.6|11335.4|11365.1|11357.9|11373.8|11366.6|11342.6|11335.4|0
1744349700000|2025-04-11 05:35:00|11365|11357.8|11367.5|11360.3|11373.4|11366.2|11354.3|11347.1|0
1744350000000|2025-04-11 05:40:00|11367.6|11360.4|11371.7|11364.5|11386.3|11379.1|11362.1|11354.9|0
1744350300000|2025-04-11 05:45:00|11371.8|11364.6|11359.1|11351.9|11391.2|11384|11354.4|11347.2|0
1744350600000|2025-04-11 05:50:00|11359.3|11352.1|11401.6|11394.4|11404.5|11397.3|11357.7|11350.5|0
1744350900000|2025-04-11 05:55:00|11402.5|11395.3|11418.6|11411.4|11425.6|11418.4|11392.8|11385.6|0
1744351200000|2025-04-11 06:00:00|11418|11410.8|11452.9|11445.7|11470.2|11463|11418|11410.8|0
1744351500000|2025-04-11 06:05:00|11453|11445.8|11469.3|11462.1|11480.1|11472.9|11452.4|11445.2|0
1744351800000|2025-04-11 06:10:00|11471.8|11464.6|11451.5|11444.3|11481|11473.8|11445.7|11438.5|0
1744352100000|2025-04-11 06:15:00|11451.4|11444.2|11453.9|11446.7|11474|11466.8|11450.2|11443|0
1744352400000|2025-04-11 06:20:00|11453.8|11446.6|11442.4|11435.2|11467.2|11460|11440.2|11433|0
1744352700000|2025-04-11 06:25:00|11442.5|11435.3|11450.7|11443.5|11466.1|11458.9|11442.5|11435.3|0
1744353000000|2025-04-11 06:30:00|11450.6|11443.4|11433.9|11426.7|11454.3|11447.1|11427|11419.8|0
1744353300000|2025-04-11 06:35:00|11434.1|11426.9|11401.6|11394.4|11442.1|11434.9|11399.9|11392.7|0
1744353600000|2025-04-11 06:40:00|11401.1|11393.9|11425.5|11418.3|11432.5|11425.3|11401.1|11393.9|0
1744353900000|2025-04-11 06:45:00|11425.4|11418.2|11414|11406.8|11441.9|11434.7|11413.8|11406.6|0
1744354200000|2025-04-11 06:50:00|11413.8|11406.6|11414.3|11407.1|11431|11423.8|11399|11391.8|0
1744354500000|2025-04-11 06:55:00|11414.8|11407.6|11408.4|11401.2|11427.1|11419.9|11406|11398.8|0
1744354800000|2025-04-11 07:00:00|11408.5|11401.3|11385.3|11378.1|11416.1|11408.9|11384|11376.8|0
1744355100000|2025-04-11 07:05:00|11385.2|11378|11340.6|11333.4|11386.4|11379.2|11338.1|11330.9|0
1744355400000|2025-04-11 07:10:00|11340.4|11333.2|11374.6|11367.4|11388.2|11381|11335.2|11328|0
1744355700000|2025-04-11 07:15:00|11374.5|11367.3|11355.7|11348.5|11378.8|11371.6|11350|11342.8|0
1744356000000|2025-04-11 07:20:00|11355|11347.8|11377.6|11370.4|11383.3|11376.1|11351.7|11344.5|0
1744356300000|2025-04-11 07:25:00|11376.6|11369.4|11324.5|11317.3|11382.7|11375.5|11323.6|11316.4|0
1744356600000|2025-04-11 07:30:00|11324.4|11317.2|11377.2|11370|11379.9|11372.7|11322|11314.8|0
1744356900000|2025-04-11 07:35:00|11377.6|11370.4|11375.7|11368.5|11408.9|11401.7|11372.1|11364.9|0
1744357200000|2025-04-11 07:40:00|11375.4|11368.2|11382.4|11375.2|11399.4|11392.2|11366.1|11358.9|0
1744357500000|2025-04-11 07:45:00|11382.5|11375.3|11367.7|11360.5|11390.1|11382.9|11362|11354.8|0
1744357800000|2025-04-11 07:50:00|11367.6|11360.4|11374.1|11366.9|11380.8|11373.6|11352.5|11345.3|0
1744358100000|2025-04-11 07:55:00|11374.5|11367.3|11328.4|11321.2|11378.9|11371.7|11324.1|11316.9|0
1744358400000|2025-04-11 08:00:00|11328.5|11321.3|11300.6|11295.4|11357.2|11352|11279.6|11274.4|0
1744358700000|2025-04-11 08:05:00|11298.2|11293|11345.5|11340.3|11364|11358.8|11297.5|11292.3|0
1744359000000|2025-04-11 08:10:00|11344.8|11339.6|11341.7|11336.5|11361.1|11355.9|11318|11312.8|0
1744359300000|2025-04-11 08:15:00|11341.8|11336.6|11287.2|11282|11343.5|11338.3|11287.2|11282|0
1744359600000|2025-04-11 08:20:00|11284|11278.8|11227.2|11222|11284.5|11279.3|11225.7|11220.5|0
1744359900000|2025-04-11 08:25:00|11226.4|11221.2|11239.3|11234.1|11281.3|11276.1|11223.1|11217.9|0
1744360200000|2025-04-11 08:30:00|11239.7|11234.5|11210.9|11205.7|11247.3|11242.1|11210.9|11205.7|0
1744360500000|2025-04-11 08:35:00|11208.1|11202.9|11192.9|11187.7|11210.2|11205|11167.5|11162.3|0
1744360800000|2025-04-11 08:40:00|11192.7|11187.5|11181.7|11176.5|11192.7|11187.5|11165.3|11160.1|0
1744361100000|2025-04-11 08:45:00|11181.9|11176.7|11188.5|11183.3|11199.9|11194.7|11180.8|11175.6|0
1744361400000|2025-04-11 08:50:00|11188.2|11183|11188.8|11183.6|11198.6|11193.4|11182.1|11176.9|0
1744361700000|2025-04-11 08:55:00|11189.3|11184.1|11197|11191.8|11209.2|11204|11179.6|11174.4|0
1744362000000|2025-04-11 09:00:00|11197.5|11192.3|11206.4|11201.2|11210.5|11205.3|11189.5|11184.3|0
1744362300000|2025-04-11 09:05:00|11206.5|11201.3|11202.9|11197.7|11210.4|11205.2|11198.2|11193|0
1744362600000|2025-04-11 09:10:00|11203.4|11198.2|11205.8|11200.6|11205.8|11200.6|11191.2|11186|0
1744362900000|2025-04-11 09:15:00|11205.4|11200.2|11232.9|11227.7|11239.4|11234.2|11205.4|11200.2|0
1744363200000|2025-04-11 09:20:00|11232.8|11227.6|11241.5|11236.3|11242.6|11237.4|11231.1|11225.9|0
1744363500000|2025-04-11 09:25:00|11241.7|11236.5|11258.9|11253.7|11278.1|11272.9|11241.7|11236.5|0
1744363800000|2025-04-11 09:30:00|11260|11254.8|11270.6|11265.4|11271.6|11266.4|11255.7|11250.5|0
1744364100000|2025-04-11 09:35:00|11271.2|11266|11284.1|11278.9|11295|11289.8|11270.7|11265.5|0
1744364400000|2025-04-11 09:40:00|11283.7|11278.5|11306.5|11301.3|11307.1|11301.9|11282.8|11277.6|0
1744364700000|2025-04-11 09:45:00|11306.7|11301.5|11309.7|11304.5|11332.3|11327.1|11298.7|11293.5|0
1744365000000|2025-04-11 09:50:00|11308.9|11303.7|11344.6|11339.4|11359.4|11354.2|11290.7|11285.5|0
1744365300000|2025-04-11 09:55:00|11346.8|11341.6|11386.8|11381.6|11387.6|11382.4|11345.3|11340.1|0
1744365600000|2025-04-11 10:00:00|11387.8|11382.6|11368.3|11363.1|11395.7|11390.5|11345.5|11340.3|0
1744365900000|2025-04-11 10:05:00|11369.5|11364.3|11355.1|11349.9|11378.3|11373.1|11336.5|11331.3|0
1744366200000|2025-04-11 10:10:00|11354.7|11349.5|11352.1|11346.9|11368.7|11363.5|11330.1|11324.9|0
1744366500000|2025-04-11 10:15:00|11351.9|11346.7|11353|11347.8|11369.1|11363.9|11329.3|11324.1|0
1744366800000|2025-04-11 10:20:00|11353.1|11347.9|11372.7|11367.5|11384.4|11379.2|11347.7|11342.5|0
1744367100000|2025-04-11 10:25:00|11371.6|11366.4|11399.5|11394.3|11408.2|11403|11358.2|11353|0
1744367400000|2025-04-11 10:30:00|11399.2|11394|11382.1|11376.9|11399.2|11394|11371.3|11366.1|0
1744367700000|2025-04-11 10:35:00|11378|11372.8|11381.2|11376|11405.2|11400|11376.7|11371.5|0
1744368000000|2025-04-11 10:40:00|11380.5|11375.3|11383.3|11378.1|11404.9|11399.7|11377.1|11371.9|0
1744368300000|2025-04-11 10:45:00|11383.4|11378.2|11374.6|11369.4|11384.4|11379.2|11369.5|11364.3|0
1744368600000|2025-04-11 10:50:00|11375.9|11370.7|11380.6|11375.4|11387.5|11382.3|11359.1|11353.9|0
1744368900000|2025-04-11 10:55:00|11380.5|11375.3|11377.5|11372.3|11390.7|11385.5|11372|11366.8|0
1744369200000|2025-04-11 11:00:00|11372.4|11367.2|11372.6|11367.4|11378.6|11373.4|11361.1|11355.9|0
1744369500000|2025-04-11 11:05:00|11372.8|11367.6|11388.5|11383.3|11388.5|11383.3|11366.1|11360.9|0
1744369800000|2025-04-11 11:10:00|11388.4|11383.2|11365.9|11360.7|11393.7|11388.5|11365.8|11360.6|0
1744370100000|2025-04-11 11:15:00|11366.5|11361.3|11319.8|11314.6|11369.5|11364.3|11317.8|11312.6|0
1744370400000|2025-04-11 11:20:00|11319.6|11314.4|11320.1|11314.9|11327.3|11322.1|11312.3|11307.1|0
1744370700000|2025-04-11 11:25:00|11320.6|11315.4|11312.7|11307.5|11328.8|11323.6|11308.3|11303.1|0
1744371000000|2025-04-11 11:30:00|11312.5|11307.3|11317.4|11312.2|11317.9|11312.7|11309.5|11304.3|0
1744371300000|2025-04-11 11:35:00|11317.7|11312.5|11299|11293.8|11318.3|11313.1|11299|11293.8|0
1744371600000|2025-04-11 11:40:00|11299.7|11294.5|11302|11296.8|11306|11300.8|11295.2|11290|0
1744371900000|2025-04-11 11:45:00|11302.2|11297|11278.6|11273.4|11305.2|11300|11278.6|11273.4|0
1744372200000|2025-04-11 11:50:00|11278.4|11273.2|11283.5|11278.3|11284.3|11279.1|11272.1|11266.9|0
1744372500000|2025-04-11 11:55:00|11283.6|11278.4|11336|11330.8|11342.2|11337|11283.1|11277.9|0
1744372800000|2025-04-11 12:00:00|11335.5|11330.3|11343.2|11338|11343.2|11338|11330.4|11325.2|0
1744373100000|2025-04-11 12:05:00|11343.4|11338.2|11320.1|11314.9|11348.6|11343.4|11314.9|11309.7|0
1744373400000|2025-04-11 12:10:00|11322|11316.8|11322.5|11317.3|11322.7|11317.5|11314.3|11309.1|0
1744373700000|2025-04-11 12:15:00|11322.7|11317.5|11327.2|11322|11334.3|11329.1|11321.5|11316.3|0
1744374000000|2025-04-11 12:20:00|11327|11321.8|11306.6|11301.4|11329.1|11323.9|11306.5|11301.3|0
1744374300000|2025-04-11 12:25:00|11306.8|11301.6|11320.5|11315.3|11320.9|11315.7|11305.7|11300.5|0
1744374600000|2025-04-11 12:30:00|11325.5|11320.3|11353.4|11348.2|11353.9|11348.7|11325.5|11320.3|0
1744374900000|2025-04-11 12:35:00|11353.6|11348.4|11352.7|11347.5|11372.1|11366.9|11349.2|11344|0
1744375200000|2025-04-11 12:40:00|11352.5|11347.3|11321.8|11316.6|11361.5|11356.3|11320|11314.8|0
1744375500000|2025-04-11 12:45:00|11322.2|11317|11311.1|11305.9|11329.1|11323.9|11300.8|11295.6|0
1744375800000|2025-04-11 12:50:00|11311.3|11306.1|11294.8|11289.6|11312.3|11307.1|11292.8|11287.6|0
1744376100000|2025-04-11 12:55:00|11294.7|11289.5|11269.9|11264.7|11299|11293.8|11267.4|11262.2|0
1744376400000|2025-04-11 13:00:00|11270.4|11265.2|11281.1|11275.9|11283.2|11278|11267.8|11262.6|0
1744376700000|2025-04-11 13:05:00|11281.6|11276.4|11238.4|11233.2|11289.7|11284.5|11237.7|11232.5|0
1744377000000|2025-04-11 13:10:00|11238.5|11233.3|11205.1|11199.9|11240|11234.8|11192.1|11186.9|0
1744377300000|2025-04-11 13:15:00|11205.4|11200.2|11203.2|11198|11212.7|11207.5|11196|11190.8|0
1744377600000|2025-04-11 13:20:00|11202.9|11197.7|11223|11217.8|11229.4|11224.2|11199.5|11194.3|0
1744377900000|2025-04-11 13:25:00|11218.7|11213.5|11217.8|11212.6|11231.1|11225.9|11198.2|11193|0
1744378200000|2025-04-11 13:30:00|11220|11214.8|11220.8|11216.8|11256.9|11252.9|11193.1|11189.1|0
1744378500000|2025-04-11 13:35:00|11221.1|11217.1|11303.1|11299.1|11315.6|11311.6|11218.2|11214.2|0
1744378800000|2025-04-11 13:40:00|11303|11299|11340.6|11336.6|11369.3|11365.3|11259.2|11255.2|0
1744379100000|2025-04-11 13:45:00|11341.1|11337.1|11366|11362|11390.1|11386.1|11337.4|11333.4|0
1744379400000|2025-04-11 13:50:00|11361.9|11357.9|11407.1|11403.1|11415.1|11411.1|11332.7|11328.7|0
1744379700000|2025-04-11 13:55:00|11406.7|11402.7|11370.7|11366.7|11406.9|11402.9|11367.7|11363.7|0
1744380000000|2025-04-11 14:00:00|11368.5|11364.5|11304.8|11300.8|11371.9|11367.9|11260.2|11256.2|0
1744380300000|2025-04-11 14:05:00|11306.1|11302.1|11369.6|11365.6|11386.4|11382.4|11295.3|11291.3|0
1744380600000|2025-04-11 14:10:00|11369.4|11365.4|11327.9|11323.9|11382.5|11378.5|11288.6|11284.6|0
1744380900000|2025-04-11 14:15:00|11326|11322|11254.3|11250.3|11355.6|11351.6|11253.8|11249.8|0
1744381200000|2025-04-11 14:20:00|11256.2|11252.2|11214.2|11210.2|11256.2|11252.2|11162|11158|0
1744381500000|2025-04-11 14:25:00|11214.4|11210.4|11174.6|11170.6|11231.8|11227.8|11168.3|11164.3|0
1744381800000|2025-04-11 14:30:00|11174.1|11170.1|11255.3|11251.3|11260.2|11256.2|11158.4|11154.4|0
1744382100000|2025-04-11 14:35:00|11254.9|11250.9|11284.2|11280.2|11290.7|11286.7|11253.8|11249.8|0
1744382400000|2025-04-11 14:40:00|11283|11279|11312.1|11308.1|11313.6|11309.6|11257.5|11253.5|0
1744382700000|2025-04-11 14:45:00|11311.9|11307.9|11330.3|11326.3|11343.4|11339.4|11310.5|11306.5|0
1744383000000|2025-04-11 14:50:00|11329.9|11325.9|11297.6|11293.6|11329.9|11325.9|11276.4|11272.4|0
1744383300000|2025-04-11 14:55:00|11297.3|11293.3|11266.1|11262.1|11313.8|11309.8|11264.7|11260.7|0
1744383600000|2025-04-11 15:00:00|11265.6|11261.6|11242.3|11238.3|11360.9|11356.9|11237|11233|0
1744383900000|2025-04-11 15:05:00|11245.3|11241.3|11259.4|11255.4|11265.9|11261.9|11213.9|11209.9|0
1744384200000|2025-04-11 15:10:00|11259.9|11255.9|11223.3|11219.3|11268.5|11264.5|11218|11214|0
1744384500000|2025-04-11 15:15:00|11223.1|11219.1|11218.9|11214.9|11234.9|11230.9|11199.7|11195.7|0
1744384800000|2025-04-11 15:20:00|11217.5|11213.5|11216|11212|11247.9|11243.9|11201.8|11197.8|0
1744385100000|2025-04-11 15:25:00|11215.7|11211.7|11262.9|11258.9|11269.6|11265.6|11212.8|11208.8|0
1744385400000|2025-04-11 15:30:00|11261.9|11257.9|11279.3|11275.3|11285.6|11281.6|11246.9|11242.9|0
1744385700000|2025-04-11 15:35:00|11278.1|11274.1|11338.9|11334.9|11339|11335|11265.4|11261.4|0
1744386000000|2025-04-11 15:40:00|11338.8|11334.8|11318.8|11314.8|11341.4|11337.4|11295.1|11291.1|0
1744386300000|2025-04-11 15:45:00|11318.1|11314.1|11333.5|11329.5|11342.2|11338.2|11310.2|11306.2|0
1744386600000|2025-04-11 15:50:00|11332.8|11328.8|11325.1|11321.1|11338|11334|11307.6|11303.6|0
1744386900000|2025-04-11 15:55:00|11323.4|11319.4|11350.8|11346.8|11354.2|11350.2|11323.4|11319.4|0
1744387200000|2025-04-11 16:00:00|11351.6|11347.6|11352.6|11348.6|11358.8|11354.8|11331.5|11327.5|0
1744387500000|2025-04-11 16:05:00|11352.3|11348.3|11353.9|11349.9|11392.5|11388.5|11352.3|11348.3|0
1744387800000|2025-04-11 16:10:00|11353.4|11349.4|11364.1|11360.1|11381.1|11377.1|11353.1|11349.1|0
1744388100000|2025-04-11 16:15:00|11363.8|11359.8|11372|11368|11378.9|11374.9|11351.8|11347.8|0
1744388400000|2025-04-11 16:20:00|11371.8|11367.8|11338.3|11334.3|11373.3|11369.3|11338.2|11334.2|0
1744388700000|2025-04-11 16:25:00|11338.2|11334.2|11337.8|11333.8|11350.4|11346.4|11312.5|11308.5|0
1744389000000|2025-04-11 16:30:00|11338.1|11334.1|11405.2|11401.2|11409.6|11405.6|11338.1|11334.1|0
1744389300000|2025-04-11 16:35:00|11404.3|11400.3|11437.9|11433.9|11456.9|11452.9|11403.3|11399.3|0
1744389600000|2025-04-11 16:40:00|11438.1|11434.1|11451.7|11447.7|11459.2|11455.2|11422.6|11418.6|0
1744389900000|2025-04-11 16:45:00|11451.8|11447.8|11459|11455|11460.2|11456.2|11431|11427|0
1744390200000|2025-04-11 16:50:00|11459.1|11455.1|11451.9|11447.9|11459.6|11455.6|11437.5|11433.5|0
1744390500000|2025-04-11 16:55:00|11453.2|11449.2|11432.7|11428.7|11453.7|11449.7|11431.2|11427.2|0
1744390800000|2025-04-11 17:00:00|11432.5|11428.5|11431.4|11427.4|11444.7|11440.7|11395.2|11391.2|0
1744391100000|2025-04-11 17:05:00|11433|11429|11427.6|11423.6|11459.3|11455.3|11416|11412|0
1744391400000|2025-04-11 17:10:00|11427.7|11423.7|11409.5|11405.5|11428.7|11424.7|11399.6|11395.6|0
1744391700000|2025-04-11 17:15:00|11411|11407|11379.1|11375.1|11427|11423|11366.5|11362.5|0
1744392000000|2025-04-11 17:20:00|11378|11374|11390|11386|11419.1|11415.1|11366.4|11362.4|0
1744392300000|2025-04-11 17:25:00|11390.3|11386.3|11374.4|11370.4|11392.4|11388.4|11371|11367|0
1744392600000|2025-04-11 17:30:00|11374.7|11370.7|11369.4|11365.4|11390.3|11386.3|11341.2|11337.2|0
1744392900000|2025-04-11 17:35:00|11370.3|11366.3|11428.2|11424.2|11429.2|11425.2|11353.6|11349.6|0
1744393200000|2025-04-11 17:40:00|11427.1|11423.1|11478.9|11474.9|11491.1|11487.1|11426.5|11422.5|0
1744393500000|2025-04-11 17:45:00|11478.6|11474.6|11472.3|11468.3|11479|11475|11432.3|11428.3|0
1744393800000|2025-04-11 17:50:00|11470.9|11466.9|11500.2|11496.2|11511.9|11507.9|11458.9|11454.9|0
1744394100000|2025-04-11 17:55:00|11499.6|11495.6|11478.1|11474.1|11499.6|11495.6|11470.6|11466.6|0
1744394400000|2025-04-11 18:00:00|11478|11474|11487|11483|11487.6|11483.6|11463|11459|0
1744394700000|2025-04-11 18:05:00|11487.4|11483.4|11453.8|11449.8|11488.1|11484.1|11439.7|11435.7|0
1744395000000|2025-04-11 18:10:00|11452.6|11448.6|11465.4|11461.4|11482.8|11478.8|11437.1|11433.1|0
1744395300000|2025-04-11 18:15:00|11464.1|11460.1|11437.6|11433.6|11476.6|11472.6|11427.4|11423.4|0
1744395600000|2025-04-11 18:20:00|11437.2|11433.2|11449.5|11445.5|11456.6|11452.6|11424|11420|0
1744395900000|2025-04-11 18:25:00|11450|11446|11450.2|11446.2|11451.3|11447.3|11422.2|11418.2|0
1744396200000|2025-04-11 18:30:00|11450.5|11446.5|11447.2|11443.2|11459.5|11455.5|11441.2|11437.2|0
1744396500000|2025-04-11 18:35:00|11447.3|11443.3|11454|11450|11474.2|11470.2|11437.9|11433.9|0
1744396800000|2025-04-11 18:40:00|11453.6|11449.6|11467.8|11463.8|11475.5|11471.5|11453.6|11449.6|0
1744397100000|2025-04-11 18:45:00|11468.3|11464.3|11477.8|11473.8|11481.8|11477.8|11465.7|11461.7|0
1744397400000|2025-04-11 18:50:00|11480.3|11476.3|11462.4|11458.4|11480.3|11476.3|11417.1|11413.1|0
1744397700000|2025-04-11 18:55:00|11462.3|11458.3|11431.5|11427.5|11465.1|11461.1|11429.1|11425.1|0
1744398000000|2025-04-11 19:00:00|11431.2|11427.2|11471|11467|11479.2|11475.2|11430.7|11426.7|0
1744398300000|2025-04-11 19:05:00|11471.1|11467.1|11486.3|11482.3|11487.5|11483.5|11452.4|11448.4|0
1744398600000|2025-04-11 19:10:00|11486|11482|11498.7|11494.7|11499.8|11495.8|11472.7|11468.7|0
1744398900000|2025-04-11 19:15:00|11498.4|11494.4|11497.1|11493.1|11502.3|11498.3|11467.3|11463.3|0
1744399200000|2025-04-11 19:20:00|11497.4|11493.4|11506.2|11502.2|11509.6|11505.6|11486.4|11482.4|0
1744399500000|2025-04-11 19:25:00|11506.3|11502.3|11487|11483|11508.2|11504.2|11481.7|11477.7|0
1744399800000|2025-04-11 19:30:00|11486.7|11482.7|11495.4|11491.4|11500.1|11496.1|11470.8|11466.8|0
1744400100000|2025-04-11 19:35:00|11495.8|11491.8|11482.1|11478.1|11495.8|11491.8|11463.5|11459.5|0
1744400400000|2025-04-11 19:40:00|11482.6|11478.6|11507.4|11503.4|11507.8|11503.8|11482.6|11478.6|0
1744400700000|2025-04-11 19:45:00|11506.8|11502.8|11496.5|11492.5|11507.3|11503.3|11480.4|11476.4|0
1744401000000|2025-04-11 19:50:00|11502.9|11498.9|11515.9|11511.9|11521.9|11517.9|11481.2|11477.2|0
1744401300000|2025-04-11 19:55:00|11516.2|11512.2|11507.1|11503.1|11536.9|11532.9|11497.2|11493.2|0
1744401600000|2025-04-11 20:00:00|11507.4|11502.2|11531.2|11526|11543.2|11538|11488.4|11483.2|0
1744401900000|2025-04-11 20:05:00|11532|11526.8|11527.5|11522.3|11532|11526.8|11527.3|11522.1|0
1744402200000|2025-04-11 20:10:00|11527.6|11522.4|11516|11510.8|11527.6|11522.4|11511.7|11506.5|0
1744402500000|2025-04-11 20:15:00|11516.2|11511|11524.2|11519|11524.4|11519.2|11515.7|11510.5|0
1744402800000|2025-04-11 20:20:00|11523.5|11518.3|11517.4|11512.2|11523.5|11518.3|11517.4|11512.2|0
1744403100000|2025-04-11 20:25:00|11517.6|11512.4|11520.2|11515|11524.8|11519.6|11517.2|11512|0
1744403400000|2025-04-11 20:30:00|11520.1|11514.9|11522.6|11517.4|11522.8|11517.6|11520.1|11514.9|0
1744403700000|2025-04-11 20:35:00|11522.3|11517.1|11523.6|11518.4|11523.6|11518.4|11521.8|11516.6|0
1744404000000|2025-04-11 20:40:00|11523.8|11518.6|11527.5|11522.3|11527.8|11522.6|11523.2|11518|0
1744404300000|2025-04-11 20:45:00|11528.1|11522.9|11519.6|11514.4|11529.9|11524.7|11519.6|11514.4|0
1744404600000|2025-04-11 20:50:00|11519.5|11514.3|11520|11514.8|11523|11517.8|11518.8|11513.6|0
1744404900000|2025-04-11 20:55:00|11519.7|11514.5|11517.7|11512.5|11521.1|11515.9|11517|11511.8|0
1744581600000|2025-04-13 22:00:00|11652|11644.8|11676.7|11669.5|11692.1|11684.9|11649.8|11642.6|0
1744581900000|2025-04-13 22:05:00|11677|11669.8|11680.6|11673.4|11683.1|11675.9|11664.3|11657.1|0
1744582200000|2025-04-13 22:10:00|11680.8|11673.6|11672.3|11665.1|11709.8|11702.6|11671.3|11664.1|0
1744582500000|2025-04-13 22:15:00|11672.4|11665.2|11648|11640.8|11678.4|11671.2|11617.5|11610.3|0
1744582800000|2025-04-13 22:20:00|11648.1|11640.9|11635.4|11628.2|11658.4|11651.2|11626.4|11619.2|0
1744583100000|2025-04-13 22:25:00|11634.3|11627.1|11605.6|11598.4|11635.7|11628.5|11604.8|11597.6|0
1744583400000|2025-04-13 22:30:00|11605.5|11598.3|11608.2|11601|11628.3|11621.1|11599.4|11592.2|0
1744583700000|2025-04-13 22:35:00|11608|11600.8|11625.5|11618.3|11625.5|11618.3|11591.7|11584.5|0
1744584000000|2025-04-13 22:40:00|11625.6|11618.4|11624.9|11617.7|11638.2|11631|11619.2|11612|0
1744584300000|2025-04-13 22:45:00|11625|11617.8|11607.9|11600.7|11629.1|11621.9|11598|11590.8|0
1744584600000|2025-04-13 22:50:00|11608|11600.8|11609.9|11602.7|11627.4|11620.2|11607|11599.8|0
1744584900000|2025-04-13 22:55:00|11610.1|11602.9|11607.5|11600.3|11616.6|11609.4|11603.5|11596.3|0
1744585200000|2025-04-13 23:00:00|11607.6|11600.4|11617.6|11610.4|11625.1|11617.9|11592.3|11585.1|0
1744585500000|2025-04-13 23:05:00|11617.5|11610.3|11629.5|11622.3|11641.8|11634.6|11617.5|11610.3|0
1744585800000|2025-04-13 23:10:00|11629.6|11622.4|11644.8|11637.6|11655.1|11647.9|11626.1|11618.9|0
1744586100000|2025-04-13 23:15:00|11644.9|11637.7|11664.1|11656.9|11668.8|11661.6|11644.9|11637.7|0
1744586400000|2025-04-13 23:20:00|11663.9|11656.7|11659.9|11652.7|11671.4|11664.2|11649.8|11642.6|0
1744586700000|2025-04-13 23:25:00|11659.8|11652.6|11655.5|11648.3|11669.6|11662.4|11654.3|11647.1|0
1744587000000|2025-04-13 23:30:00|11655.4|11648.2|11640.7|11633.5|11660.7|11653.5|11639.7|11632.5|0
1744587300000|2025-04-13 23:35:00|11640.6|11633.4|11637.3|11630.1|11648.4|11641.2|11633.4|11626.2|0
1744587600000|2025-04-13 23:40:00|11637.5|11630.3|11635.7|11628.5|11639.5|11632.3|11627.2|11620|0
1744587900000|2025-04-13 23:45:00|11636.5|11629.3|11648.1|11640.9|11650.2|11643|11636.4|11629.2|0
1744588200000|2025-04-13 23:50:00|11648.2|11641|11648.6|11641.4|11654.1|11646.9|11644.2|11637|0
1744588500000|2025-04-13 23:55:00|11648.5|11641.3|11645.1|11637.9|11653.1|11645.9|11643|11635.8|0
1744588800000|2025-04-14 00:00:00|11644.4|11637.2|11653.8|11646.6|11664.5|11657.3|11644.3|11637.1|0
1744589100000|2025-04-14 00:05:00|11653.6|11646.4|11666.7|11659.5|11674.9|11667.7|11648.3|11641.1|0
1744589400000|2025-04-14 00:10:00|11666.9|11659.7|11682.8|11675.6|11687.2|11680|11662|11654.8|0
1744589700000|2025-04-14 00:15:00|11682.9|11675.7|11676.4|11669.2|11687|11679.8|11673.7|11666.5|0
1744590000000|2025-04-14 00:20:00|11676.5|11669.3|11659.4|11652.2|11678|11670.8|11655.7|11648.5|0
1744590300000|2025-04-14 00:25:00|11659.3|11652.1|11663.9|11656.7|11671.5|11664.3|11654.5|11647.3|0
1744590600000|2025-04-14 00:30:00|11664|11656.8|11671.7|11664.5|11675.9|11668.7|11662.5|11655.3|0
1744590900000|2025-04-14 00:35:00|11672|11664.8|11675.8|11668.6|11677|11669.8|11664.4|11657.2|0
1744591200000|2025-04-14 00:40:00|11675.7|11668.5|11665.4|11658.2|11678.7|11671.5|11660.2|11653|0
1744591500000|2025-04-14 00:45:00|11665.7|11658.5|11656.1|11648.9|11666.5|11659.3|11655|11647.8|0
1744591800000|2025-04-14 00:50:00|11656.3|11649.1|11643.2|11636|11657.9|11650.7|11639.6|11632.4|0
1744592100000|2025-04-14 00:55:00|11642.3|11635.1|11642.3|11635.1|11643.2|11636|11631.4|11624.2|0
1744592400000|2025-04-14 01:00:00|11642.5|11635.3|11648.1|11640.9|11652.7|11645.5|11633.7|11626.5|0
1744592700000|2025-04-14 01:05:00|11647.9|11640.7|11652.1|11644.9|11655.7|11648.5|11644|11636.8|0
1744593000000|2025-04-14 01:10:00|11652.2|11645|11647.9|11640.7|11655.2|11648|11647.8|11640.6|0
1744593300000|2025-04-14 01:15:00|11647.8|11640.6|11633.4|11626.2|11651|11643.8|11631.1|11623.9|0
1744593600000|2025-04-14 01:20:00|11633.5|11626.3|11625.5|11618.3|11640.8|11633.6|11622.1|11614.9|0
1744593900000|2025-04-14 01:25:00|11625.6|11618.4|11639.3|11632.1|11646.6|11639.4|11624.2|11617|0
1744594200000|2025-04-14 01:30:00|11639.2|11632|11645.5|11638.3|11647.1|11639.9|11636.4|11629.2|0
1744594500000|2025-04-14 01:35:00|11645.7|11638.5|11635.2|11628|11648.1|11640.9|11634.4|11627.2|0
1744594800000|2025-04-14 01:40:00|11634.9|11627.7|11614.3|11607.1|11640.5|11633.3|11611|11603.8|0
1744595100000|2025-04-14 01:45:00|11614.9|11607.7|11615.8|11608.6|11619.9|11612.7|11608.4|11601.2|0
1744595400000|2025-04-14 01:50:00|11615.7|11608.5|11632.6|11625.4|11637.2|11630|11609.7|11602.5|0
1744595700000|2025-04-14 01:55:00|11633.1|11625.9|11641.5|11634.3|11641.9|11634.7|11631.9|11624.7|0
1744596000000|2025-04-14 02:00:00|11641.8|11634.6|11646.5|11639.3|11649.8|11642.6|11640.4|11633.2|0
1744596300000|2025-04-14 02:05:00|11647.4|11640.2|11645.9|11638.7|11652.8|11645.6|11644.1|11636.9|0
1744596600000|2025-04-14 02:10:00|11646|11638.8|11660.9|11653.7|11662.2|11655|11643|11635.8|0
1744596900000|2025-04-14 02:15:00|11661.1|11653.9|11659|11651.8|11672|11664.8|11658.9|11651.7|0
1744597200000|2025-04-14 02:20:00|11658.9|11651.7|11659.5|11652.3|11663.4|11656.2|11658|11650.8|0
1744597500000|2025-04-14 02:25:00|11659.6|11652.4|11663.1|11655.9|11667.1|11659.9|11658.8|11651.6|0
1744597800000|2025-04-14 02:30:00|11663.5|11656.3|11665.6|11658.4|11672.6|11665.4|11659.1|11651.9|0
1744598100000|2025-04-14 02:35:00|11665.7|11658.5|11665.2|11658|11668.8|11661.6|11661.4|11654.2|0
1744598400000|2025-04-14 02:40:00|11665|11657.8|11664.7|11657.5|11667.5|11660.3|11660.1|11652.9|0
1744598700000|2025-04-14 02:45:00|11664.8|11657.6|11673.6|11666.4|11675.1|11667.9|11664.4|11657.2|0
1744599000000|2025-04-14 02:50:00|11673.5|11666.3|11674.8|11667.6|11678|11670.8|11672.6|11665.4|0
1744599300000|2025-04-14 02:55:00|11674.6|11667.4|11673.5|11666.3|11675.1|11667.9|11667.2|11660|0
1744599600000|2025-04-14 03:00:00|11673.3|11666.1|11661.5|11654.3|11675.8|11668.6|11660.3|11653.1|0
1744599900000|2025-04-14 03:05:00|11661.3|11654.1|11642.5|11635.3|11665.7|11658.5|11642.5|11635.3|0
1744600200000|2025-04-14 03:10:00|11642.7|11635.5|11662|11654.8|11662|11654.8|11641.6|11634.4|0
1744600500000|2025-04-14 03:15:00|11662.2|11655|11673.7|11666.5|11676.5|11669.3|11660.9|11653.7|0
1744600800000|2025-04-14 03:20:00|11674|11666.8|11686.6|11679.4|11693|11685.8|11668.5|11661.3|0
1744601100000|2025-04-14 03:25:00|11686.7|11679.5|11682.2|11675|11693.1|11685.9|11679.2|11672|0
1744601400000|2025-04-14 03:30:00|11681.7|11674.5|11676.2|11669|11683.2|11676|11674.9|11667.7|0
1744601700000|2025-04-14 03:35:00|11676.1|11668.9|11674.4|11667.2|11677.8|11670.6|11672.8|11665.6|0
1744602000000|2025-04-14 03:40:00|11674.5|11667.3|11676.9|11669.7|11680.3|11673.1|11673.5|11666.3|0
1744602300000|2025-04-14 03:45:00|11677|11669.8|11676|11668.8|11687.3|11680.1|11675.4|11668.2|0
1744602600000|2025-04-14 03:50:00|11676.3|11669.1|11675.5|11668.3|11677.8|11670.6|11673.7|11666.5|0
1744602900000|2025-04-14 03:55:00|11675.7|11668.5|11676.5|11669.3|11676.5|11669.3|11672.7|11665.5|0
1744603200000|2025-04-14 04:00:00|11676.6|11669.4|11677.6|11670.4|11679|11671.8|11675.6|11668.4|0
1744603500000|2025-04-14 04:05:00|11677.5|11670.3|11677|11669.8|11679.6|11672.4|11672|11664.8|0
1744603800000|2025-04-14 04:10:00|11676.5|11669.3|11681.1|11673.9|11689.2|11682|11675.7|11668.5|0
1744604100000|2025-04-14 04:15:00|11681.2|11674|11691.2|11684|11692.3|11685.1|11681.2|11674|0
1744604400000|2025-04-14 04:20:00|11691|11683.8|11691.9|11684.7|11695.2|11688|11690.5|11683.3|0
1744604700000|2025-04-14 04:25:00|11692.2|11685|11697.7|11690.5|11698.4|11691.2|11690.5|11683.3|0
1744605000000|2025-04-14 04:30:00|11697.8|11690.6|11693.4|11686.2|11698.9|11691.7|11692.4|11685.2|0
1744605300000|2025-04-14 04:35:00|11693.5|11686.3|11691.4|11684.2|11693.6|11686.4|11688|11680.8|0
1744605600000|2025-04-14 04:40:00|11691.6|11684.4|11695.1|11687.9|11695.2|11688|11691.5|11684.3|0
1744605900000|2025-04-14 04:45:00|11695.9|11688.7|11720.4|11713.2|11725.4|11718.2|11692.5|11685.3|0
1744606200000|2025-04-14 04:50:00|11720.5|11713.3|11714.6|11707.4|11721.5|11714.3|11714.5|11707.3|0
1744606500000|2025-04-14 04:55:00|11714.5|11707.3|11716.8|11709.6|11718.6|11711.4|11710.6|11703.4|0
1744606800000|2025-04-14 05:00:00|11716.7|11709.5|11710|11702.8|11721.6|11714.4|11709.3|11702.1|0
1744607100000|2025-04-14 05:05:00|11710.1|11702.9|11716.4|11709.2|11718.6|11711.4|11709.9|11702.7|0
1744607400000|2025-04-14 05:10:00|11716.3|11709.1|11714.7|11707.5|11721.9|11714.7|11714.6|11707.4|0
1744607700000|2025-04-14 05:15:00|11714.6|11707.4|11707|11699.8|11714.7|11707.5|11706.6|11699.4|0
1744608000000|2025-04-14 05:20:00|11707.1|11699.9|11699.6|11692.4|11707.3|11700.1|11695.8|11688.6|0
1744608300000|2025-04-14 05:25:00|11699.7|11692.5|11701.8|11694.6|11702.2|11695|11694.3|11687.1|0
1744608600000|2025-04-14 05:30:00|11701.9|11694.7|11695.3|11688.1|11704.3|11697.1|11693.3|11686.1|0
1744608900000|2025-04-14 05:35:00|11695|11687.8|11694.5|11687.3|11697.3|11690.1|11688.9|11681.7|0
1744609200000|2025-04-14 05:40:00|11694.4|11687.2|11697.5|11690.3|11699.3|11692.1|11692.8|11685.6|0
1744609500000|2025-04-14 05:45:00|11698.6|11691.4|11697.8|11690.6|11705.3|11698.1|11694.8|11687.6|0
1744609800000|2025-04-14 05:50:00|11697.9|11690.7|11709|11701.8|11709.9|11702.7|11693.2|11686|0
1744610100000|2025-04-14 05:55:00|11708.9|11701.7|11701.9|11694.7|11709.4|11702.2|11698.8|11691.6|0
1744610400000|2025-04-14 06:00:00|11701.6|11694.4|11694.7|11687.5|11708.9|11701.7|11688.5|11681.3|0
1744610700000|2025-04-14 06:05:00|11694.6|11687.4|11700.4|11693.2|11703.2|11696|11690.1|11682.9|0
1744611000000|2025-04-14 06:10:00|11700.5|11693.3|11711.5|11704.3|11717.6|11710.4|11699.9|11692.7|0
1744611300000|2025-04-14 06:15:00|11712.5|11705.3|11702.6|11695.4|11712.8|11705.6|11696.8|11689.6|0
1744611600000|2025-04-14 06:20:00|11702.5|11695.3|11699.3|11692.1|11705.9|11698.7|11695|11687.8|0
1744611900000|2025-04-14 06:25:00|11700|11692.8|11698.3|11691.1|11704|11696.8|11696|11688.8|0
1744612200000|2025-04-14 06:30:00|11698.7|11691.5|11719.2|11712|11720|11712.8|11698.7|11691.5|0
1744612500000|2025-04-14 06:35:00|11719.3|11712.1|11736.2|11729|11745|11737.8|11719.2|11712|0
1744612800000|2025-04-14 06:40:00|11736.3|11729.1|11728.1|11720.9|11737.6|11730.4|11723.4|11716.2|0
1744613100000|2025-04-14 06:45:00|11728.2|11721|11729|11721.8|11730.9|11723.7|11724.7|11717.5|0
1744613400000|2025-04-14 06:50:00|11728.1|11720.9|11725.5|11718.3|11735.3|11728.1|11724.7|11717.5|0
1744613700000|2025-04-14 06:55:00|11725.4|11718.2|11723.7|11716.5|11728.7|11721.5|11720.9|11713.7|0
1744614000000|2025-04-14 07:00:00|11723.9|11716.7|11722.3|11715.1|11725|11717.8|11706.9|11699.7|0
1744614300000|2025-04-14 07:05:00|11722.1|11714.9|11710.8|11703.6|11728.4|11721.2|11707.7|11700.5|0
1744614600000|2025-04-14 07:10:00|11710.7|11703.5|11697.9|11690.7|11710.8|11703.6|11692.7|11685.5|0
1744614900000|2025-04-14 07:15:00|11698.3|11691.1|11706.4|11699.2|11711.6|11704.4|11697.9|11690.7|0
1744615200000|2025-04-14 07:20:00|11706.3|11699.1|11718|11710.8|11726.6|11719.4|11701.2|11694|0
1744615500000|2025-04-14 07:25:00|11717.7|11710.5|11717.3|11710.1|11723.4|11716.2|11707.8|11700.6|0
1744615800000|2025-04-14 07:30:00|11717.1|11709.9|11711.4|11704.2|11723.8|11716.6|11708.7|11701.5|0
1744616100000|2025-04-14 07:35:00|11711|11703.8|11732.3|11725.1|11734.7|11727.5|11704.4|11697.2|0
1744616400000|2025-04-14 07:40:00|11731.5|11724.3|11742.7|11735.5|11743.6|11736.4|11731.2|11724|0
1744616700000|2025-04-14 07:45:00|11742.6|11735.4|11749.7|11742.5|11751.3|11744.1|11742.1|11734.9|0
1744617000000|2025-04-14 07:50:00|11749.6|11742.4|11754.6|11747.4|11759.2|11752|11742.2|11735|0
1744617300000|2025-04-14 07:55:00|11754.5|11747.3|11758.6|11751.4|11759|11751.8|11747.2|11740|0
1744617600000|2025-04-14 08:00:00|11758.5|11751.3|11758.5|11753.3|11764.2|11757|11738.6|11733.4|0
1744617900000|2025-04-14 08:05:00|11758.6|11753.4|11748|11742.8|11760|11754.8|11746.3|11741.1|0
1744618200000|2025-04-14 08:10:00|11747.7|11742.5|11748.8|11743.6|11749.6|11744.4|11735.1|11729.9|0
1744618500000|2025-04-14 08:15:00|11749.5|11744.3|11756.8|11751.6|11757.3|11752.1|11748|11742.8|0
1744618800000|2025-04-14 08:20:00|11757.2|11752|11764|11758.8|11764.2|11759|11756|11750.8|0
1744619100000|2025-04-14 08:25:00|11764.1|11758.9|11752.2|11747|11766.4|11761.2|11740.1|11734.9|0
1744619400000|2025-04-14 08:30:00|11752|11746.8|11740.6|11735.4|11756.3|11751.1|11739.8|11734.6|0
1744619700000|2025-04-14 08:35:00|11747.8|11742.6|11756.3|11751.1|11759.5|11754.3|11747.3|11742.1|0
1744620000000|2025-04-14 08:40:00|11756.5|11751.3|11750.2|11745|11757.6|11752.4|11748.8|11743.6|0
1744620300000|2025-04-14 08:45:00|11750.1|11744.9|11748|11742.8|11750.1|11744.9|11739.2|11734|0
1744620600000|2025-04-14 08:50:00|11747.8|11742.6|11743.3|11738.1|11748.8|11743.6|11739.4|11734.2|0
1744620900000|2025-04-14 08:55:00|11743.4|11738.2|11731.1|11725.9|11743.5|11738.3|11729.7|11724.5|0
1744621200000|2025-04-14 09:00:00|11731.6|11726.4|11742.5|11737.3|11743.1|11737.9|11730.9|11725.7|0
1744621500000|2025-04-14 09:05:00|11743|11737.8|11741.1|11735.9|11747.8|11742.6|11738.1|11732.9|0
1744621800000|2025-04-14 09:10:00|11741.2|11736|11744.9|11739.7|11754.6|11749.4|11740.6|11735.4|0
1744622100000|2025-04-14 09:15:00|11745|11739.8|11735.7|11730.5|11745.7|11740.5|11734.5|11729.3|0
1744622400000|2025-04-14 09:20:00|11736.2|11731|11715.4|11710.2|11742.4|11737.2|11715.4|11710.2|0
1744622700000|2025-04-14 09:25:00|11715.7|11710.5|11707.3|11702.1|11716.8|11711.6|11706.7|11701.5|0
1744623000000|2025-04-14 09:30:00|11708.3|11703.1|11687.2|11682|11708.9|11703.7|11686.7|11681.5|0
1744623300000|2025-04-14 09:35:00|11686.8|11681.6|11658.9|11653.7|11686.8|11681.6|11658.6|11653.4|0
1744623600000|2025-04-14 09:40:00|11659.4|11654.2|11672.9|11667.7|11690|11684.8|11657.2|11652|0
1744623900000|2025-04-14 09:45:00|11673.3|11668.1|11667.8|11662.6|11678|11672.8|11664.7|11659.5|0
1744624200000|2025-04-14 09:50:00|11668|11662.8|11678.8|11673.6|11697.4|11692.2|11668|11662.8|0
1744624500000|2025-04-14 09:55:00|11679|11673.8|11695.6|11690.4|11695.6|11690.4|11674.8|11669.6|0
1744624800000|2025-04-14 10:00:00|11695.8|11690.6|11711.1|11705.9|11712.5|11707.3|11693.3|11688.1|0
1744625100000|2025-04-14 10:05:00|11709.6|11704.4|11692.3|11687.1|11709.6|11704.4|11690.6|11685.4|0
1744625400000|2025-04-14 10:10:00|11692.7|11687.5|11694|11688.8|11695.3|11690.1|11690.9|11685.7|0
1744625700000|2025-04-14 10:15:00|11693.9|11688.7|11696.3|11691.1|11705.6|11700.4|11690.3|11685.1|0
1744626000000|2025-04-14 10:20:00|11696.2|11691|11685.3|11680.1|11696.2|11691|11680.9|11675.7|0
1744626300000|2025-04-14 10:25:00|11685.4|11680.2|11695.8|11690.6|11705.5|11700.3|11681.9|11676.7|0
1744626600000|2025-04-14 10:30:00|11696|11690.8|11699.7|11694.5|11705.3|11700.1|11694.2|11689|0
1744626900000|2025-04-14 10:35:00|11699.6|11694.4|11691.6|11686.4|11701.7|11696.5|11688.5|11683.3|0
1744627200000|2025-04-14 10:40:00|11692.1|11686.9|11701.9|11696.7|11702.3|11697.1|11685.8|11680.6|0
1744627500000|2025-04-14 10:45:00|11702.3|11697.1|11693.1|11687.9|11706.3|11701.1|11689.3|11684.1|0
1744627800000|2025-04-14 10:50:00|11693.7|11688.5|11698.1|11692.9|11700.6|11695.4|11692.4|11687.2|0
1744628100000|2025-04-14 10:55:00|11698.3|11693.1|11699.9|11694.7|11712.9|11707.7|11697.4|11692.2|0
1744628400000|2025-04-14 11:00:00|11704.1|11698.9|11758.9|11753.7|11758.9|11753.7|11704.1|11698.9|0
1744628700000|2025-04-14 11:05:00|11759|11753.8|11750.5|11745.3|11767.3|11762.1|11747.3|11742.1|0
1744629000000|2025-04-14 11:10:00|11750.6|11745.4|11763.7|11758.5|11764.2|11759|11750.6|11745.4|0
1744629300000|2025-04-14 11:15:00|11763.4|11758.2|11762|11756.8|11764.2|11759|11755.4|11750.2|0
1744629600000|2025-04-14 11:20:00|11761.8|11756.6|11754.4|11749.2|11762.1|11756.9|11753.9|11748.7|0
1744629900000|2025-04-14 11:25:00|11754.6|11749.4|11763.9|11758.7|11764.9|11759.7|11753.9|11748.7|0
1744630200000|2025-04-14 11:30:00|11764|11758.8|11759.9|11754.7|11764.4|11759.2|11758.5|11753.3|0
1744630500000|2025-04-14 11:35:00|11760|11754.8|11764.9|11759.7|11766.9|11761.7|11759.3|11754.1|0
1744630800000|2025-04-14 11:40:00|11764.8|11759.6|11728|11722.8|11765.3|11760.1|11722.9|11717.7|0
1744631100000|2025-04-14 11:45:00|11728.2|11723|11728.3|11723.1|11739.7|11734.5|11727.2|11722|0
1744631400000|2025-04-14 11:50:00|11728.1|11722.9|11707.2|11702|11730.7|11725.5|11705|11699.8|0
1744631700000|2025-04-14 11:55:00|11707|11701.8|11702.1|11696.9|11711.4|11706.2|11700.5|11695.3|0
1744632000000|2025-04-14 12:00:00|11701.8|11696.6|11722.9|11717.7|11726.3|11721.1|11700.6|11695.4|0
1744632300000|2025-04-14 12:05:00|11723|11717.8|11743.3|11738.1|11743.4|11738.2|11723|11717.8|0
1744632600000|2025-04-14 12:10:00|11743.2|11738|11740.5|11735.3|11745.5|11740.3|11738.9|11733.7|0
1744632900000|2025-04-14 12:15:00|11740.2|11735|11739|11733.8|11741|11735.8|11734.8|11729.6|0
1744633200000|2025-04-14 12:20:00|11738.9|11733.7|11741.3|11736.1|11744.9|11739.7|11738.9|11733.7|0
1744633500000|2025-04-14 12:25:00|11741.6|11736.4|11739.9|11734.7|11743.5|11738.3|11739.3|11734.1|0
1744633800000|2025-04-14 12:30:00|11739.8|11734.6|11745.2|11740|11745.6|11740.4|11734.8|11729.6|0
1744634100000|2025-04-14 12:35:00|11745.3|11740.1|11765.5|11760.3|11765.6|11760.4|11745|11739.8|0
1744634400000|2025-04-14 12:40:00|11763.3|11758.1|11757|11751.8|11770.1|11764.9|11753.8|11748.6|0
1744634700000|2025-04-14 12:45:00|11757.1|11751.9|11758.4|11753.2|11763.2|11758|11753.1|11747.9|0
1744635000000|2025-04-14 12:50:00|11758.7|11753.5|11766.2|11761|11767.1|11761.9|11758.7|11753.5|0
1744635300000|2025-04-14 12:55:00|11766.1|11760.9|11765.8|11760.6|11770.6|11765.4|11765.7|11760.5|0
1744635600000|2025-04-14 13:00:00|11765.9|11760.7|11778.8|11773.6|11781.7|11776.5|11762.1|11756.9|0
1744635900000|2025-04-14 13:05:00|11779|11773.8|11768.5|11763.3|11779.4|11774.2|11767.2|11762|0
1744636200000|2025-04-14 13:10:00|11768.3|11763.1|11782.9|11777.7|11782.9|11777.7|11766.3|11761.1|0
1744636500000|2025-04-14 13:15:00|11782.8|11777.6|11797.3|11792.1|11798.8|11793.6|11782|11776.8|0
1744636800000|2025-04-14 13:20:00|11797.4|11792.2|11811.2|11806|11813|11807.8|11791.4|11786.2|0
1744637100000|2025-04-14 13:25:00|11835.3|11830.1|11796.7|11791.5|11841.7|11836.5|11789|11783.8|0
1744637400000|2025-04-14 13:30:00|11796.2|11791|11748.8|11744.8|11817.6|11813.6|11746.1|11742.1|0
1744637700000|2025-04-14 13:35:00|11748.3|11744.3|11680.1|11676.1|11752.2|11748.2|11676.7|11672.7|0
1744638000000|2025-04-14 13:40:00|11679.6|11675.6|11607.9|11603.9|11681.5|11677.5|11578.5|11574.5|0
1744638300000|2025-04-14 13:45:00|11608.5|11604.5|11628.8|11624.8|11634.9|11630.9|11576.2|11572.2|0
1744638600000|2025-04-14 13:50:00|11630.8|11626.8|11657.7|11653.7|11664.2|11660.2|11610.1|11606.1|0
1744638900000|2025-04-14 13:55:00|11658.1|11654.1|11625.2|11621.2|11660.2|11656.2|11624.8|11620.8|0
1744639200000|2025-04-14 14:00:00|11624.8|11620.8|11693.9|11689.9|11698.2|11694.2|11618.2|11614.2|0
1744639500000|2025-04-14 14:05:00|11694|11690|11667.4|11663.4|11717.7|11713.7|11667.1|11663.1|0
1744639800000|2025-04-14 14:10:00|11666.9|11662.9|11665.8|11661.8|11683.5|11679.5|11649.4|11645.4|0
1744640100000|2025-04-14 14:15:00|11666.5|11662.5|11667|11663|11679.2|11675.2|11630.1|11626.1|0
1744640400000|2025-04-14 14:20:00|11667.5|11663.5|11668.7|11664.7|11672.6|11668.6|11644.9|11640.9|0
1744640700000|2025-04-14 14:25:00|11668.4|11664.4|11672.8|11668.8|11686.6|11682.6|11656.4|11652.4|0
1744641000000|2025-04-14 14:30:00|11673.6|11669.6|11680.5|11676.5|11692.5|11688.5|11660.4|11656.4|0
1744641300000|2025-04-14 14:35:00|11680.4|11676.4|11700.1|11696.1|11704.2|11700.2|11671.9|11667.9|0
1744641600000|2025-04-14 14:40:00|11700.5|11696.5|11695.4|11691.4|11713.1|11709.1|11687.3|11683.3|0
1744641900000|2025-04-14 14:45:00|11695.7|11691.7|11701.9|11697.9|11706.3|11702.3|11680.2|11676.2|0
1744642200000|2025-04-14 14:50:00|11702.6|11698.6|11719|11715|11720.7|11716.7|11696.6|11692.6|0
1744642500000|2025-04-14 14:55:00|11719.5|11715.5|11677.4|11673.4|11719.5|11715.5|11673|11669|0
1744642800000|2025-04-14 15:00:00|11676.7|11672.7|11645.3|11641.3|11687.8|11683.8|11644|11640|0
1744643100000|2025-04-14 15:05:00|11646.2|11642.2|11623.7|11619.7|11647.7|11643.7|11608.6|11604.6|0
1744643400000|2025-04-14 15:10:00|11623.3|11619.3|11600|11596|11641.2|11637.2|11597.3|11593.3|0
1744643700000|2025-04-14 15:15:00|11599.9|11595.9|11618.2|11614.2|11618.5|11614.5|11590.8|11586.8|0
1744644000000|2025-04-14 15:20:00|11617.9|11613.9|11606|11602|11622.9|11618.9|11604|11600|0
1744644300000|2025-04-14 15:25:00|11605.7|11601.7|11550.5|11546.5|11606.2|11602.2|11550|11546|0
1744644600000|2025-04-14 15:30:00|11551.2|11547.2|11568|11564|11579.6|11575.6|11539.6|11535.6|0
1744644900000|2025-04-14 15:35:00|11569.8|11565.8|11509.6|11505.6|11571.6|11567.6|11506.1|11502.1|0
1744645200000|2025-04-14 15:40:00|11509.3|11505.3|11530.9|11526.9|11531.2|11527.2|11490.3|11486.3|0
1744645500000|2025-04-14 15:45:00|11530|11526|11454.7|11450.7|11530.8|11526.8|11450.8|11446.8|0
1744645800000|2025-04-14 15:50:00|11454|11450|11462.9|11458.9|11464.6|11460.6|11440.3|11436.3|0
1744646100000|2025-04-14 15:55:00|11463.5|11459.5|11460.3|11456.3|11491.3|11487.3|11459.4|11455.4|0
1744646400000|2025-04-14 16:00:00|11460.4|11456.4|11487.3|11483.3|11490.1|11486.1|11452.3|11448.3|0
1744646700000|2025-04-14 16:05:00|11488.4|11484.4|11462.6|11458.6|11493.9|11489.9|11458.2|11454.2|0
1744647000000|2025-04-14 16:10:00|11462.9|11458.9|11447.4|11443.4|11472.3|11468.3|11412.1|11408.1|0
1744647300000|2025-04-14 16:15:00|11447.3|11443.3|11486.2|11482.2|11495.8|11491.8|11445.1|11441.1|0
1744647600000|2025-04-14 16:20:00|11484.3|11480.3|11467.5|11463.5|11496.6|11492.6|11454.2|11450.2|0
1744647900000|2025-04-14 16:25:00|11466.9|11462.9|11446.4|11442.4|11469.8|11465.8|11436.5|11432.5|0
1744648200000|2025-04-14 16:30:00|11445.8|11441.8|11481.8|11477.8|11481.8|11477.8|11431|11427|0
1744648500000|2025-04-14 16:35:00|11481.2|11477.2|11471.3|11467.3|11490.7|11486.7|11467.9|11463.9|0
1744648800000|2025-04-14 16:40:00|11470.7|11466.7|11484.6|11480.6|11484.6|11480.6|11461.7|11457.7|0
1744649100000|2025-04-14 16:45:00|11484.8|11480.8|11475.9|11471.9|11493|11489|11475.9|11471.9|0
1744649400000|2025-04-14 16:50:00|11476.5|11472.5|11468.8|11464.8|11476.7|11472.7|11440.2|11436.2|0
1744649700000|2025-04-14 16:55:00|11468.9|11464.9|11424.4|11420.4|11472.9|11468.9|11422.9|11418.9|0
1744650000000|2025-04-14 17:00:00|11425.6|11421.6|11454.5|11450.5|11507.6|11503.6|11418.7|11414.7|0
1744650300000|2025-04-14 17:05:00|11454.4|11450.4|11465.2|11461.2|11466.3|11462.3|11442.2|11438.2|0
1744650600000|2025-04-14 17:10:00|11465.4|11461.4|11466.5|11462.5|11477.4|11473.4|11455.4|11451.4|0
1744650900000|2025-04-14 17:15:00|11467.1|11463.1|11488.4|11484.4|11488.8|11484.8|11453.4|11449.4|0
1744651200000|2025-04-14 17:20:00|11488.5|11484.5|11518.2|11514.2|11519.7|11515.7|11485.6|11481.6|0
1744651500000|2025-04-14 17:25:00|11519.2|11515.2|11484.3|11480.3|11519.5|11515.5|11477.9|11473.9|0
1744651800000|2025-04-14 17:30:00|11481.5|11477.5|11484.8|11480.8|11495.3|11491.3|11461.4|11457.4|0
1744652100000|2025-04-14 17:35:00|11484.1|11480.1|11485.4|11481.4|11500|11496|11477|11473|0
1744652400000|2025-04-14 17:40:00|11485.7|11481.7|11480.5|11476.5|11503.6|11499.6|11473.9|11469.9|0
1744652700000|2025-04-14 17:45:00|11481|11477|11492|11488|11495.9|11491.9|11467.8|11463.8|0
1744653000000|2025-04-14 17:50:00|11491.9|11487.9|11526.5|11522.5|11537.9|11533.9|11489.3|11485.3|0
1744653300000|2025-04-14 17:55:00|11527|11523|11536.3|11532.3|11541.8|11537.8|11518.5|11514.5|0
1744653600000|2025-04-14 18:00:00|11535.7|11531.7|11551.7|11547.7|11554.6|11550.6|11534.6|11530.6|0
1744653900000|2025-04-14 18:05:00|11551.6|11547.6|11553.6|11549.6|11561|11557|11541.6|11537.6|0
1744654200000|2025-04-14 18:10:00|11553.2|11549.2|11539.3|11535.3|11554.2|11550.2|11529.6|11525.6|0
1744654500000|2025-04-14 18:15:00|11539.6|11535.6|11547.9|11543.9|11547.9|11543.9|11532.1|11528.1|0
1744654800000|2025-04-14 18:20:00|11548.4|11544.4|11567.3|11563.3|11570.3|11566.3|11548|11544|0
1744655100000|2025-04-14 18:25:00|11568.2|11564.2|11565.5|11561.5|11569.2|11565.2|11557.6|11553.6|0
1744655400000|2025-04-14 18:30:00|11564.4|11560.4|11567.3|11563.3|11573.2|11569.2|11559.7|11555.7|0
1744655700000|2025-04-14 18:35:00|11567.4|11563.4|11570.9|11566.9|11573.7|11569.7|11562.8|11558.8|0
1744656000000|2025-04-14 18:40:00|11571.3|11567.3|11591.2|11587.2|11591.8|11587.8|11571.3|11567.3|0
1744656300000|2025-04-14 18:45:00|11590.8|11586.8|11577.3|11573.3|11591.9|11587.9|11564.1|11560.1|0
1744656600000|2025-04-14 18:50:00|11578.4|11574.4|11573.8|11569.8|11583.2|11579.2|11570.6|11566.6|0
1744656900000|2025-04-14 18:55:00|11573.9|11569.9|11567.9|11563.9|11576.8|11572.8|11565.6|11561.6|0
1744657200000|2025-04-14 19:00:00|11567.6|11563.6|11587.9|11583.9|11587.9|11583.9|11567|11563|0
1744657500000|2025-04-14 19:05:00|11587.7|11583.7|11612.5|11608.5|11613.1|11609.1|11586.7|11582.7|0
1744657800000|2025-04-14 19:10:00|11612.7|11608.7|11622.6|11618.6|11623.9|11619.9|11602.2|11598.2|0
1744658100000|2025-04-14 19:15:00|11622.4|11618.4|11595.9|11591.9|11622.4|11618.4|11588.2|11584.2|0
1744658400000|2025-04-14 19:20:00|11595.6|11591.6|11602.9|11598.9|11606.2|11602.2|11586.5|11582.5|0
1744658700000|2025-04-14 19:25:00|11603|11599|11587.5|11583.5|11603|11599|11583.4|11579.4|0
1744659000000|2025-04-14 19:30:00|11587.7|11583.7|11593.2|11589.2|11595.3|11591.3|11577|11573|0
1744659300000|2025-04-14 19:35:00|11593.9|11589.9|11593.3|11589.3|11599.4|11595.4|11584.7|11580.7|0
1744659600000|2025-04-14 19:40:00|11593|11589|11596.2|11592.2|11612.4|11608.4|11592|11588|0
1744659900000|2025-04-14 19:45:00|11595.8|11591.8|11577.2|11573.2|11598.5|11594.5|11562.1|11558.1|0
1744660200000|2025-04-14 19:50:00|11569.4|11565.4|11551.5|11547.5|11574.8|11570.8|11540.5|11536.5|0
1744660500000|2025-04-14 19:55:00|11547.5|11543.5|11525|11521|11547.5|11543.5|11514.3|11510.3|0
1744660800000|2025-04-14 20:00:00|11525.6|11520.4|11513.6|11508.4|11545.3|11540.1|11513.5|11508.3|0
1744661100000|2025-04-14 20:05:00|11513.9|11508.7|11501.3|11496.1|11514|11508.8|11482.8|11477.6|0
1744661400000|2025-04-14 20:10:00|11501.5|11496.3|11509.4|11504.2|11509.9|11504.7|11498|11492.8|0
1744661700000|2025-04-14 20:15:00|11509.8|11504.6|11498.4|11493.2|11509.8|11504.6|11498.2|11493|0
1744662000000|2025-04-14 20:20:00|11498.2|11493|11473|11467.8|11498.6|11493.4|11468.3|11463.1|0
1744662300000|2025-04-14 20:25:00|11473.1|11467.9|11464.6|11459.4|11475.2|11470|11446|11440.8|0
1744662600000|2025-04-14 20:30:00|11465.7|11460.5|11486.1|11480.9|11488.1|11482.9|11465.7|11460.5|0
1744662900000|2025-04-14 20:35:00|11486.2|11481|11506.9|11501.7|11509.1|11503.9|11483|11477.8|0
1744663200000|2025-04-14 20:40:00|11506.5|11501.3|11507.8|11502.6|11509.7|11504.5|11501.8|11496.6|0
1744663500000|2025-04-14 20:45:00|11506.7|11501.5|11517.8|11512.6|11518.2|11513|11502.6|11497.4|0
1744663800000|2025-04-14 20:50:00|11517|11511.8|11522.9|11517.7|11524|11518.8|11516.5|11511.3|0
1744664100000|2025-04-14 20:55:00|11523.1|11517.9|11526.2|11521|11526.6|11521.4|11521.8|11516.6|0
1744664400000|2025-04-14 21:00:00|11526.1|11520.9|11520.5|11515.3|11527.4|11522.2|11520.5|11515.3|0
1744664700000|2025-04-14 21:05:00|11520.2|11515|11522|11516.8|11522.6|11517.4|11519.5|11514.3|0
1744665000000|2025-04-14 21:10:00|11521.9|11516.7|11514.7|11509.5|11522.4|11517.2|11514.3|11509.1|0
1744665300000|2025-04-14 21:15:00|11514.8|11509.6|11511.8|11506.6|11516.9|11511.7|11510|11504.8|0
1744665600000|2025-04-14 21:20:00|11511.9|11506.7|11513.3|11508.1|11514.3|11509.1|11511.9|11506.7|0
1744665900000|2025-04-14 21:25:00|11513.2|11508|11515.1|11509.9|11515.2|11510|11513.2|11508|0
1744666200000|2025-04-14 21:30:00|11514.7|11509.5|11516.5|11511.3|11517|11511.8|11514.4|11509.2|0
1744666500000|2025-04-14 21:35:00|11516.6|11511.4|11517.6|11512.4|11518.6|11513.4|11515.9|11510.7|0
1744666800000|2025-04-14 21:40:00|11517.5|11512.3|11517.6|11512.4|11518.6|11513.4|11517.4|11512.2|0
1744667100000|2025-04-14 21:45:00|11517.5|11512.3|11518.9|11513.7|11519|11513.8|11517.4|11512.2|0
1744667400000|2025-04-14 21:50:00|11519.1|11513.9|11520.7|11515.5|11521.3|11516.1|11518.6|11513.4|0
1744667700000|2025-04-14 21:55:00|11520.5|11515.3|11518.3|11513.1|11521.1|11515.9|11516.8|11511.6|0
1744668000000|2025-04-14 22:00:00|11518|11512.8|11515.3|11510.1|11518|11512.8|11515.1|11509.9|0
1744668300000|2025-04-14 22:05:00|11515.4|11510.2|11513.8|11508.6|11517.6|11512.4|11511.8|11506.6|0
1744668600000|2025-04-14 22:10:00|11514.3|11509.1|11512.2|11507|11514.3|11509.1|11511.2|11506|0
1744668900000|2025-04-14 22:15:00|11512.5|11507.3|11509.2|11504|11513.8|11508.6|11509.2|11504|0
1744669200000|2025-04-14 22:20:00|11509.3|11504.1|11511.5|11506.3|11512.1|11506.9|11508.3|11503.1|0
1744669500000|2025-04-14 22:25:00|11511.1|11505.9|11503.9|11498.7|11512.7|11507.5|11501.7|11496.5|0
1744669800000|2025-04-14 22:30:00|11503.6|11498.4|11499.9|11494.7|11503.8|11498.6|11499.4|11494.2|0
1744670100000|2025-04-14 22:35:00|11500|11494.8|11499.6|11494.4|11501.5|11496.3|11497.4|11492.2|0
1744670400000|2025-04-14 22:40:00|11499.7|11494.5|11498.4|11493.2|11501|11495.8|11498.4|11493.2|0
1744670700000|2025-04-14 22:45:00|11498.3|11493.1|11488.2|11483|11498.6|11493.4|11487.4|11482.2|0
1744671000000|2025-04-14 22:50:00|11487|11481.8|11486.4|11481.2|11489.2|11484|11486.4|11481.2|0
1744671300000|2025-04-14 22:55:00|11486.3|11481.1|11475.6|11470.4|11486.3|11481.1|11473.6|11468.4|0
1744671600000|2025-04-14 23:00:00|11475.8|11470.6|11478.1|11472.9|11479|11473.8|11475.8|11470.6|0
1744671900000|2025-04-14 23:05:00|11477.7|11472.5|11476.2|11471|11478.1|11472.9|11474.8|11469.6|0
1744672200000|2025-04-14 23:10:00|11476|11470.8|11475.6|11470.4|11477.9|11472.7|11473.3|11468.1|0
1744672500000|2025-04-14 23:15:00|11475.5|11470.3|11484.5|11479.3|11484.5|11479.3|11474.2|11469|0
1744672800000|2025-04-14 23:20:00|11484.6|11479.4|11486.4|11481.2|11487.6|11482.4|11483.7|11478.5|0
1744673100000|2025-04-14 23:25:00|11486.6|11481.4|11484.4|11479.2|11486.6|11481.4|11483.6|11478.4|0
1744673400000|2025-04-14 23:30:00|11484.3|11479.1|11489.1|11483.9|11489.5|11484.3|11484.3|11479.1|0
1744673700000|2025-04-14 23:35:00|11488.7|11483.5|11485.3|11480.1|11490.2|11485|11485.2|11480|0
1744674000000|2025-04-14 23:40:00|11484.9|11479.7|11477.9|11472.7|11485.2|11480|11477.4|11472.2|0
1744674300000|2025-04-14 23:45:00|11478.2|11473|11477.6|11472.4|11480.8|11475.6|11476.4|11471.2|0
1744674600000|2025-04-14 23:50:00|11477.7|11472.5|11482.7|11477.5|11482.8|11477.6|11477.3|11472.1|0
1744674900000|2025-04-14 23:55:00|11482.8|11477.6|11478.8|11471.6|11482.8|11477.6|11475|11469.8|0
1744675200000|2025-04-15 00:00:00|11478.7|11471.5|11484|11476.8|11493.3|11486.1|11478.7|11471.5|0
1744675500000|2025-04-15 00:05:00|11483.8|11476.6|11492.4|11485.2|11501.3|11494.1|11481|11473.8|0
1744675800000|2025-04-15 00:10:00|11491.8|11484.6|11497.7|11490.5|11503.7|11496.5|11490.3|11483.1|0
1744676100000|2025-04-15 00:15:00|11497.3|11490.1|11497.4|11490.2|11503.3|11496.1|11493.8|11486.6|0
1744676400000|2025-04-15 00:20:00|11497.3|11490.1|11508.2|11501|11510.2|11503|11495.6|11488.4|0
1744676700000|2025-04-15 00:25:00|11508.3|11501.1|11522.5|11515.3|11526.4|11519.2|11508.3|11501.1|0
1744677000000|2025-04-15 00:30:00|11522.2|11515|11519.5|11512.3|11527|11519.8|11518.7|11511.5|0
1744677300000|2025-04-15 00:35:00|11519.3|11512.1|11512.7|11505.5|11519.8|11512.6|11512.7|11505.5|0
1744677600000|2025-04-15 00:40:00|11512.9|11505.7|11509.9|11502.7|11515|11507.8|11508.8|11501.6|0
1744677900000|2025-04-15 00:45:00|11509.7|11502.5|11515.7|11508.5|11523.3|11516.1|11509.4|11502.2|0
1744678200000|2025-04-15 00:50:00|11515.6|11508.4|11524.6|11517.4|11526.9|11519.7|11514.6|11507.4|0
1744678500000|2025-04-15 00:55:00|11524.7|11517.5|11521|11513.8|11525.1|11517.9|11519.3|11512.1|0
1744678800000|2025-04-15 01:00:00|11520.3|11513.1|11518.4|11511.2|11525.4|11518.2|11517.2|11510|0
1744679100000|2025-04-15 01:05:00|11518.5|11511.3|11519.1|11511.9|11521.8|11514.6|11516.7|11509.5|0
1744679400000|2025-04-15 01:10:00|11519.2|11512|11535.3|11528.1|11535.3|11528.1|11519.2|11512|0
1744679700000|2025-04-15 01:15:00|11535.5|11528.3|11535.2|11528|11544.2|11537|11532.9|11525.7|0
1744680000000|2025-04-15 01:20:00|11535.3|11528.1|11526|11518.8|11537.6|11530.4|11525.5|11518.3|0
1744680300000|2025-04-15 01:25:00|11525.7|11518.5|11526.7|11519.5|11530.2|11523|11524.2|11517|0
1744680600000|2025-04-15 01:30:00|11526.1|11518.9|11530|11522.8|11532.8|11525.6|11525.5|11518.3|0
1744680900000|2025-04-15 01:35:00|11530.1|11522.9|11516.9|11509.7|11530.8|11523.6|11514.4|11507.2|0
1744681200000|2025-04-15 01:40:00|11516.8|11509.6|11515.8|11508.6|11517.2|11510|11508.4|11501.2|0
1744681500000|2025-04-15 01:45:00|11515.7|11508.5|11517.1|11509.9|11518|11510.8|11512.6|11505.4|0
1744681800000|2025-04-15 01:50:00|11517|11509.8|11520.8|11513.6|11521.3|11514.1|11512.8|11505.6|0
1744682100000|2025-04-15 01:55:00|11520.6|11513.4|11512.2|11505|11522.4|11515.2|11509.9|11502.7|0
1744682400000|2025-04-15 02:00:00|11512.6|11505.4|11514.3|11507.1|11516.9|11509.7|11508.4|11501.2|0
1744682700000|2025-04-15 02:05:00|11514.2|11507|11521.9|11514.7|11524.8|11517.6|11512.5|11505.3|0
1744683000000|2025-04-15 02:10:00|11522|11514.8|11531.9|11524.7|11536.3|11529.1|11521.7|11514.5|0
1744683300000|2025-04-15 02:15:00|11531.7|11524.5|11519.8|11512.6|11536.2|11529|11517.7|11510.5|0
1744683600000|2025-04-15 02:20:00|11519.6|11512.4|11501.7|11494.5|11520|11512.8|11500|11492.8|0
1744683900000|2025-04-15 02:25:00|11501.6|11494.4|11497.1|11489.9|11502.5|11495.3|11495.7|11488.5|0
1744684200000|2025-04-15 02:30:00|11497|11489.8|11501.4|11494.2|11504.3|11497.1|11496.1|11488.9|0
1744684500000|2025-04-15 02:35:00|11501.3|11494.1|11497.1|11489.9|11501.7|11494.5|11495.9|11488.7|0
1744684800000|2025-04-15 02:40:00|11497.2|11490|11493|11485.8|11502.5|11495.3|11491.9|11484.7|0
1744685100000|2025-04-15 02:45:00|11493.1|11485.9|11500.6|11493.4|11502.6|11495.4|11492.2|11485|0
1744685400000|2025-04-15 02:50:00|11500.5|11493.3|11495.6|11488.4|11502.9|11495.7|11492.7|11485.5|0
1744685700000|2025-04-15 02:55:00|11495.7|11488.5|11494.6|11487.4|11501.6|11494.4|11492.8|11485.6|0
1744686000000|2025-04-15 03:00:00|11494.7|11487.5|11487.4|11480.2|11500.9|11493.7|11486.6|11479.4|0
1744686300000|2025-04-15 03:05:00|11487.2|11480|11497.8|11490.6|11499.3|11492.1|11487.2|11480|0
1744686600000|2025-04-15 03:10:00|11497.7|11490.5|11494.6|11487.4|11499.3|11492.1|11491.6|11484.4|0
1744686900000|2025-04-15 03:15:00|11494.7|11487.5|11506|11498.8|11507.2|11500|11494.7|11487.5|0
1744687200000|2025-04-15 03:20:00|11506.1|11498.9|11506.9|11499.7|11507.8|11500.6|11503.6|11496.4|0
1744687500000|2025-04-15 03:25:00|11506.7|11499.5|11511.6|11504.4|11514.7|11507.5|11506.2|11499|0
1744687800000|2025-04-15 03:30:00|11511.7|11504.5|11520.9|11513.7|11520.9|11513.7|11511.2|11504|0
1744688100000|2025-04-15 03:35:00|11520.3|11513.1|11521.9|11514.7|11522.5|11515.3|11516.9|11509.7|0
1744688400000|2025-04-15 03:40:00|11522.4|11515.2|11522.8|11515.6|11525.2|11518|11520.6|11513.4|0
1744688700000|2025-04-15 03:45:00|11522.7|11515.5|11524.2|11517|11526.2|11519|11520.4|11513.2|0
1744689000000|2025-04-15 03:50:00|11524.1|11516.9|11525.9|11518.7|11526.5|11519.3|11521.5|11514.3|0
1744689300000|2025-04-15 03:55:00|11525.8|11518.6|11521.9|11514.7|11526.1|11518.9|11520.5|11513.3|0
1744689600000|2025-04-15 04:00:00|11522|11514.8|11521.3|11514.1|11525.8|11518.6|11520.7|11513.5|0
1744689900000|2025-04-15 04:05:00|11521.2|11514|11524.5|11517.3|11525.2|11518|11517|11509.8|0
1744690200000|2025-04-15 04:10:00|11524.4|11517.2|11521.4|11514.2|11525.9|11518.7|11521.4|11514.2|0
1744690500000|2025-04-15 04:15:00|11521.3|11514.1|11527.3|11520.1|11528|11520.8|11521.2|11514|0
1744690800000|2025-04-15 04:20:00|11527.2|11520|11526.7|11519.5|11530|11522.8|11523.3|11516.1|0
1744691100000|2025-04-15 04:25:00|11526.8|11519.6|11522.8|11515.6|11531.7|11524.5|11522.7|11515.5|0
1744691400000|2025-04-15 04:30:00|11522.9|11515.7|11532.2|11525|11532.4|11525.2|11522.8|11515.6|0
1744691700000|2025-04-15 04:35:00|11532.3|11525.1|11518.7|11511.5|11533.7|11526.5|11507.1|11499.9|0
1744692000000|2025-04-15 04:40:00|11518.5|11511.3|11516.8|11509.6|11520.1|11512.9|11508.4|11501.2|0
1744692300000|2025-04-15 04:45:00|11516.9|11509.7|11515.5|11508.3|11521.7|11514.5|11509|11501.8|0
1744692600000|2025-04-15 04:50:00|11515.3|11508.1|11518.6|11511.4|11519.8|11512.6|11513|11505.8|0
1744692900000|2025-04-15 04:55:00|11517.7|11510.5|11520.9|11513.7|11521.9|11514.7|11515.9|11508.7|0
1744693200000|2025-04-15 05:00:00|11521|11513.8|11517|11509.8|11525.7|11518.5|11516.6|11509.4|0
1744693500000|2025-04-15 05:05:00|11517.2|11510|11513.1|11505.9|11517.2|11510|11509.9|11502.7|0
1744693800000|2025-04-15 05:10:00|11513.3|11506.1|11515.7|11508.5|11516.3|11509.1|11511.5|11504.3|0
1744694100000|2025-04-15 05:15:00|11515.4|11508.2|11521.2|11514|11522.1|11514.9|11513.4|11506.2|0
1744694400000|2025-04-15 05:20:00|11521.3|11514.1|11522.4|11515.2|11523.5|11516.3|11519.7|11512.5|0
1744694700000|2025-04-15 05:25:00|11522.3|11515.1|11504.8|11497.6|11522.5|11515.3|11498.9|11491.7|0
1744695000000|2025-04-15 05:30:00|11505.8|11498.6|11503.3|11496.1|11508.1|11500.9|11492.2|11485|0
1744695300000|2025-04-15 05:35:00|11503.5|11496.3|11511|11503.8|11513.7|11506.5|11500.2|11493|0
1744695600000|2025-04-15 05:40:00|11510.8|11503.6|11506|11498.8|11510.8|11503.6|11499.4|11492.2|0
1744695900000|2025-04-15 05:45:00|11506.4|11499.2|11502.9|11495.7|11512.4|11505.2|11502.8|11495.6|0
1744696200000|2025-04-15 05:50:00|11503|11495.8|11503.1|11495.9|11506.1|11498.9|11499.8|11492.6|0
1744696500000|2025-04-15 05:55:00|11503|11495.8|11506|11498.8|11507.3|11500.1|11502.5|11495.3|0
1744696800000|2025-04-15 06:00:00|11505.9|11498.7|11497.1|11489.9|11507.5|11500.3|11496.8|11489.6|0
1744697100000|2025-04-15 06:05:00|11497.2|11490|11509.1|11501.9|11511.7|11504.5|11496.7|11489.5|0
1744697400000|2025-04-15 06:10:00|11509.7|11502.5|11515.3|11508.1|11518|11510.8|11508.2|11501|0
1744697700000|2025-04-15 06:15:00|11515.4|11508.2|11518.1|11510.9|11522.7|11515.5|11510.5|11503.3|0
1744698000000|2025-04-15 06:20:00|11518|11510.8|11517.8|11510.6|11522.1|11514.9|11510|11502.8|0
1744698300000|2025-04-15 06:25:00|11517.2|11510|11514.3|11507.1|11523.1|11515.9|11512.2|11505|0
1744698600000|2025-04-15 06:30:00|11514.5|11507.3|11519.9|11512.7|11520.2|11513|11510|11502.8|0
1744698900000|2025-04-15 06:35:00|11520|11512.8|11522.6|11515.4|11525.4|11518.2|11515.4|11508.2|0
1744699200000|2025-04-15 06:40:00|11523.1|11515.9|11525.1|11517.9|11527.4|11520.2|11522.2|11515|0
1744699500000|2025-04-15 06:45:00|11525|11517.8|11524|11516.8|11527.2|11520|11521.8|11514.6|0
1744699800000|2025-04-15 06:50:00|11524.1|11516.9|11521.2|11514|11525.1|11517.9|11519.8|11512.6|0
1744700100000|2025-04-15 06:55:00|11521.1|11513.9|11526|11518.8|11526.8|11519.6|11518|11510.8|0
1744700400000|2025-04-15 07:00:00|11526.1|11518.9|11566.2|11559|11566.8|11559.6|11523.7|11516.5|0
1744700700000|2025-04-15 07:05:00|11567.3|11560.1|11570.3|11563.1|11587.3|11580.1|11567.3|11560.1|0
1744701000000|2025-04-15 07:10:00|11570.2|11563|11572.9|11565.7|11579.8|11572.6|11565.8|11558.6|0
1744701300000|2025-04-15 07:15:00|11572.8|11565.6|11588.2|11581|11588.6|11581.4|11572.7|11565.5|0
1744701600000|2025-04-15 07:20:00|11587.7|11580.5|11576.5|11569.3|11595.9|11588.7|11572.7|11565.5|0
1744701900000|2025-04-15 07:25:00|11576.4|11569.2|11579.5|11572.3|11584.4|11577.2|11574.2|11567|0
1744702200000|2025-04-15 07:30:00|11579.6|11572.4|11586.8|11579.6|11593.5|11586.3|11577.2|11570|0
1744702500000|2025-04-15 07:35:00|11586.6|11579.4|11596.9|11589.7|11604.5|11597.3|11585.3|11578.1|0
1744702800000|2025-04-15 07:40:00|11596.8|11589.6|11596.3|11589.1|11600.5|11593.3|11590.6|11583.4|0
1744703100000|2025-04-15 07:45:00|11596.5|11589.3|11584.9|11577.7|11597.2|11590|11584|11576.8|0
1744703400000|2025-04-15 07:50:00|11585.3|11578.1|11579.4|11572.2|11587|11579.8|11578.4|11571.2|0
1744703700000|2025-04-15 07:55:00|11579.3|11572.1|11586|11578.8|11587.6|11580.4|11577|11569.8|0
1744704000000|2025-04-15 08:00:00|11586.3|11579.1|11578.4|11573.2|11600.4|11595.2|11563.9|11556.7|0
1744704300000|2025-04-15 08:05:00|11579.3|11574.1|11593.4|11588.2|11604.4|11599.2|11578.2|11573|0
1744704600000|2025-04-15 08:10:00|11596|11590.8|11598|11592.8|11608.5|11603.3|11591.2|11586|0
1744704900000|2025-04-15 08:15:00|11598.3|11593.1|11603.6|11598.4|11608.8|11603.6|11595.7|11590.5|0
1744705200000|2025-04-15 08:20:00|11602.6|11597.4|11601.7|11596.5|11608|11602.8|11597.5|11592.3|0
1744705500000|2025-04-15 08:25:00|11601.6|11596.4|11594.2|11589|11602.2|11597|11593.9|11588.7|0
1744705800000|2025-04-15 08:30:00|11595.1|11589.9|11588.6|11583.4|11599.2|11594|11567.9|11562.7|0
1744706100000|2025-04-15 08:35:00|11588|11582.8|11585.7|11580.5|11588|11582.8|11574.6|11569.4|0
1744706400000|2025-04-15 08:40:00|11586|11580.8|11580.4|11575.2|11587.4|11582.2|11577.6|11572.4|0
1744706700000|2025-04-15 08:45:00|11580.5|11575.3|11581.8|11576.6|11586.8|11581.6|11580.4|11575.2|0
1744707000000|2025-04-15 08:50:00|11581.5|11576.3|11593|11587.8|11593|11587.8|11578.1|11572.9|0
1744707300000|2025-04-15 08:55:00|11578.8|11573.6|11561.3|11556.1|11595.6|11590.4|11560.4|11555.2|0
1744707600000|2025-04-15 09:00:00|11560.3|11555.1|11556.6|11551.4|11560.3|11555.1|11553|11547.8|0
1744707900000|2025-04-15 09:05:00|11556.7|11551.5|11557.1|11551.9|11557.7|11552.5|11554.6|11549.4|0
1744708200000|2025-04-15 09:10:00|11557.2|11552|11552.8|11547.6|11558.6|11553.4|11551.9|11546.7|0
1744708500000|2025-04-15 09:15:00|11552.7|11547.5|11550|11544.8|11554.9|11549.7|11546.9|11541.7|0
1744708800000|2025-04-15 09:20:00|11549.3|11544.1|11555|11549.8|11556.2|11551|11548.4|11543.2|0
1744709100000|2025-04-15 09:25:00|11554.5|11549.3|11565.2|11560|11569.7|11564.5|11554.5|11549.3|0
1744709400000|2025-04-15 09:30:00|11565.7|11560.5|11570.6|11565.4|11570.7|11565.5|11564.7|11559.5|0
1744709700000|2025-04-15 09:35:00|11570.5|11565.3|11564.1|11558.9|11571.6|11566.4|11563.3|11558.1|0
1744710000000|2025-04-15 09:40:00|11564|11558.8|11555|11549.8|11564|11558.8|11554.9|11549.7|0
1744710300000|2025-04-15 09:45:00|11554.1|11548.9|11555.3|11550.1|11556.3|11551.1|11552.7|11547.5|0
1744710600000|2025-04-15 09:50:00|11554.8|11549.6|11552|11546.8|11558.2|11553|11551|11545.8|0
1744710900000|2025-04-15 09:55:00|11552.3|11547.1|11552.4|11547.2|11554.8|11549.6|11552.2|11547|0
1744711200000|2025-04-15 10:00:00|11552.6|11547.4|11563.7|11558.5|11565.6|11560.4|11551.1|11545.9|0
1744711500000|2025-04-15 10:05:00|11563.8|11558.6|11567.3|11562.1|11605.5|11600.3|11560.6|11555.4|0
1744711800000|2025-04-15 10:10:00|11604.7|11599.5|11605|11599.8|11606.3|11601.1|11602.5|11597.3|0
1744712100000|2025-04-15 10:15:00|11605.1|11599.9|11605.7|11600.5|11605.8|11600.6|11602.8|11597.6|0
1744712400000|2025-04-15 10:20:00|11605.9|11600.7|11606|11600.8|11610.1|11604.9|11605.4|11600.2|0
1744712700000|2025-04-15 10:25:00|11605.9|11600.7|11600.6|11595.4|11608.5|11603.3|11600|11594.8|0
1744713000000|2025-04-15 10:30:00|11600.7|11595.5|11601.7|11596.5|11605.5|11600.3|11598.4|11593.2|0
1744713300000|2025-04-15 10:35:00|11601.4|11596.2|11598.9|11593.7|11602.3|11597.1|11598.6|11593.4|0
1744713600000|2025-04-15 10:40:00|11599.3|11594.1|11549.8|11544.6|11600.1|11594.9|11549|11543.8|0
1744713900000|2025-04-15 10:45:00|11549.7|11544.5|11547.1|11541.9|11553.8|11548.6|11543.7|11538.5|0
1744714200000|2025-04-15 10:50:00|11547.3|11542.1|11549.5|11544.3|11552.1|11546.9|11544.4|11539.2|0
1744714500000|2025-04-15 10:55:00|11549.3|11544.1|11559.1|11553.9|11559.1|11553.9|11549.2|11544|0
1744714800000|2025-04-15 11:00:00|11553.7|11548.5|11557.1|11551.9|11569|11563.8|11553.4|11548.2|0
1744715100000|2025-04-15 11:05:00|11557.4|11552.2|11558.1|11552.9|11561.6|11556.4|11552.7|11547.5|0
1744715400000|2025-04-15 11:10:00|11558.2|11553|11541.4|11536.2|11558.3|11553.1|11540.8|11535.6|0
1744715700000|2025-04-15 11:15:00|11541.5|11536.3|11542.9|11537.7|11545.3|11540.1|11539.3|11534.1|0
1744716000000|2025-04-15 11:20:00|11543.1|11537.9|11544.5|11539.3|11545.2|11540|11542.5|11537.3|0
1744716300000|2025-04-15 11:25:00|11544|11538.8|11547.5|11542.3|11549.1|11543.9|11544|11538.8|0
1744716600000|2025-04-15 11:30:00|11547.7|11542.5|11553.7|11548.5|11571.6|11566.4|11546.6|11541.4|0
1744716900000|2025-04-15 11:35:00|11553.3|11548.1|11544.3|11539.1|11553.3|11548.1|11539.3|11534.1|0
1744717200000|2025-04-15 11:40:00|11544.5|11539.3|11538|11532.8|11549.2|11544|11537.4|11532.2|0
1744717500000|2025-04-15 11:45:00|11538.3|11533.1|11523.9|11518.7|11539.8|11534.6|11523.8|11518.6|0
1744717800000|2025-04-15 11:50:00|11524.7|11519.5|11529.9|11524.7|11530.6|11525.4|11516.3|11511.1|0
1744718100000|2025-04-15 11:55:00|11530.3|11525.1|11526.9|11521.7|11535|11529.8|11526|11520.8|0
1744718400000|2025-04-15 12:00:00|11527.9|11522.7|11536.8|11531.6|11537.6|11532.4|11525|11519.8|0
1744718700000|2025-04-15 12:05:00|11536.7|11531.5|11536.8|11531.6|11539.6|11534.4|11533.2|11528|0
1744719000000|2025-04-15 12:10:00|11537|11531.8|11538.6|11533.4|11540.2|11535|11534.3|11529.1|0
1744719300000|2025-04-15 12:15:00|11538.3|11533.1|11527.3|11522.1|11538.3|11533.1|11527.3|11522.1|0
1744719600000|2025-04-15 12:20:00|11527|11521.8|11506.5|11501.3|11527.3|11522.1|11500.1|11494.9|0
1744719900000|2025-04-15 12:25:00|11506.4|11501.2|11499.3|11494.1|11509.5|11504.3|11493|11487.8|0
1744720200000|2025-04-15 12:30:00|11500.4|11495.2|11502.4|11497.2|11505.6|11500.4|11497|11491.8|0
1744720500000|2025-04-15 12:35:00|11502.5|11497.3|11512.3|11507.1|11513.4|11508.2|11501.7|11496.5|0
1744720800000|2025-04-15 12:40:00|11512.9|11507.7|11522.7|11517.5|11523.1|11517.9|11512.6|11507.4|0
1744721100000|2025-04-15 12:45:00|11522|11516.8|11515.4|11510.2|11522|11516.8|11510.6|11505.4|0
1744721400000|2025-04-15 12:50:00|11515|11509.8|11524|11518.8|11524|11518.8|11513.6|11508.4|0
1744721700000|2025-04-15 12:55:00|11524.1|11518.9|11530.5|11525.3|11534.6|11529.4|11523.2|11518|0
1744722000000|2025-04-15 13:00:00|11530.8|11525.6|11545.6|11540.4|11546.3|11541.1|11530.8|11525.6|0
1744722300000|2025-04-15 13:05:00|11545.2|11540|11541.6|11536.4|11549.1|11543.9|11541.6|11536.4|0
1744722600000|2025-04-15 13:10:00|11541.1|11535.9|11543.6|11538.4|11551.1|11545.9|11540.6|11535.4|0
1744722900000|2025-04-15 13:15:00|11543.4|11538.2|11541.2|11536|11550.6|11545.4|11541.1|11535.9|0
1744723200000|2025-04-15 13:20:00|11541.5|11536.3|11541.1|11535.9|11547.2|11542|11539.5|11534.3|0
1744723500000|2025-04-15 13:25:00|11542|11536.8|11568|11562.8|11569.3|11564.1|11538.1|11532.9|0
1744723800000|2025-04-15 13:30:00|11565.9|11560.7|11592.5|11588.5|11619.1|11615.1|11553.1|11549.1|0
1744724100000|2025-04-15 13:35:00|11591.8|11587.8|11635|11631|11638.2|11634.2|11563.8|11559.8|0
1744724400000|2025-04-15 13:40:00|11633.8|11629.8|11634.1|11630.1|11651.9|11647.9|11617.3|11613.3|0
1744724700000|2025-04-15 13:45:00|11633.8|11629.8|11652.6|11648.6|11660.6|11656.6|11616|11612|0
1744725000000|2025-04-15 13:50:00|11652.5|11648.5|11663.3|11659.3|11667.7|11663.7|11643|11639|0
1744725300000|2025-04-15 13:55:00|11665.2|11661.2|11643.2|11639.2|11670.4|11666.4|11641.5|11637.5|0
1744725600000|2025-04-15 14:00:00|11643.6|11639.6|11654.3|11650.3|11661.8|11657.8|11635.8|11631.8|0
1744725900000|2025-04-15 14:05:00|11654.2|11650.2|11665.8|11661.8|11678.7|11674.7|11647.1|11643.1|0
1744726200000|2025-04-15 14:10:00|11666.4|11662.4|11671.9|11667.9|11705.8|11701.8|11662.4|11658.4|0
1744726500000|2025-04-15 14:15:00|11671.6|11667.6|11591.3|11587.3|11685.8|11681.8|11585|11581|0
1744726800000|2025-04-15 14:20:00|11590.5|11586.5|11598.6|11594.6|11628.6|11624.6|11563.2|11559.2|0
1744727100000|2025-04-15 14:25:00|11597.2|11593.2|11596.7|11592.7|11607.4|11603.4|11568.1|11564.1|0
1744727400000|2025-04-15 14:30:00|11597.4|11593.4|11653|11649|11655.4|11651.4|11597.4|11593.4|0
1744727700000|2025-04-15 14:35:00|11653.4|11649.4|11624.4|11620.4|11658.7|11654.7|11621.2|11617.2|0
1744728000000|2025-04-15 14:40:00|11625.1|11621.1|11675.9|11671.9|11680.4|11676.4|11613.3|11609.3|0
1744728300000|2025-04-15 14:45:00|11676.1|11672.1|11655.1|11651.1|11680|11676|11619.8|11615.8|0
1744728600000|2025-04-15 14:50:00|11655.4|11651.4|11654.5|11650.5|11659.7|11655.7|11627.6|11623.6|0
1744728900000|2025-04-15 14:55:00|11655.6|11651.6|11650.9|11646.9|11671.8|11667.8|11646.9|11642.9|0
1744729200000|2025-04-15 15:00:00|11651.1|11647.1|11668.9|11664.9|11671.7|11667.7|11646.3|11642.3|0
1744729500000|2025-04-15 15:05:00|11669.6|11665.6|11661.4|11657.4|11675.8|11671.8|11648.5|11644.5|0
1744729800000|2025-04-15 15:10:00|11661.7|11657.7|11683|11679|11685.3|11681.3|11653.3|11649.3|0
1744730100000|2025-04-15 15:15:00|11682.6|11678.6|11687.1|11683.1|11691.6|11687.6|11679.4|11675.4|0
1744730400000|2025-04-15 15:20:00|11687.8|11683.8|11691.2|11687.2|11700.5|11696.5|11683.3|11679.3|0
1744730700000|2025-04-15 15:25:00|11691.1|11687.1|11657.7|11653.7|11691.1|11687.1|11657.3|11653.3|0
1744731000000|2025-04-15 15:30:00|11658.5|11654.5|11660.2|11656.2|11688.7|11684.7|11653.8|11649.8|0
1744731300000|2025-04-15 15:35:00|11660|11656|11652.1|11648.1|11662.8|11658.8|11633.9|11629.9|0
1744731600000|2025-04-15 15:40:00|11651.7|11647.7|11651.6|11647.6|11661.7|11657.7|11646.7|11642.7|0
1744731900000|2025-04-15 15:45:00|11650.3|11646.3|11641.6|11637.6|11657.9|11653.9|11635.8|11631.8|0
1744732200000|2025-04-15 15:50:00|11644.6|11640.6|11673.9|11669.9|11683.4|11679.4|11631.1|11627.1|0
1744732500000|2025-04-15 15:55:00|11673.7|11669.7|11675.4|11671.4|11675.4|11671.4|11654.3|11650.3|0
1744732800000|2025-04-15 16:00:00|11676.5|11672.5|11690.8|11686.8|11695.5|11691.5|11673.6|11669.6|0
1744733100000|2025-04-15 16:05:00|11690.9|11686.9|11684.6|11680.6|11699.4|11695.4|11677.9|11673.9|0
1744733400000|2025-04-15 16:10:00|11684.7|11680.7|11693.1|11689.1|11700.8|11696.8|11681|11677|0
1744733700000|2025-04-15 16:15:00|11693.6|11689.6|11692.3|11688.3|11705.9|11701.9|11686.8|11682.8|0
1744734000000|2025-04-15 16:20:00|11692.5|11688.5|11702.8|11698.8|11708.7|11704.7|11687.5|11683.5|0
1744734300000|2025-04-15 16:25:00|11703.5|11699.5|11708.5|11704.5|11717.3|11713.3|11702.9|11698.9|0
1744734600000|2025-04-15 16:30:00|11708.9|11704.9|11698.2|11694.2|11714.3|11710.3|11697.5|11693.5|0
1744734900000|2025-04-15 16:35:00|11698.8|11694.8|11689.7|11685.7|11704.2|11700.2|11689.7|11685.7|0
1744735200000|2025-04-15 16:40:00|11689.4|11685.4|11703.4|11699.4|11703.8|11699.8|11683.5|11679.5|0
1744735500000|2025-04-15 16:45:00|11702.8|11698.8|11693|11689|11709.7|11705.7|11689.4|11685.4|0
1744735800000|2025-04-15 16:50:00|11692.8|11688.8|11656.7|11652.7|11694.4|11690.4|11654.2|11650.2|0
1744736100000|2025-04-15 16:55:00|11656.3|11652.3|11641.9|11637.9|11656.3|11652.3|11628.9|11624.9|0
1744736400000|2025-04-15 17:00:00|11640.5|11636.5|11660.2|11656.2|11660.3|11656.3|11626.5|11622.5|0
1744736700000|2025-04-15 17:05:00|11660.5|11656.5|11647.4|11643.4|11669.4|11665.4|11646.9|11642.9|0
1744737000000|2025-04-15 17:10:00|11647.7|11643.7|11652.1|11648.1|11653|11649|11636.6|11632.6|0
1744737300000|2025-04-15 17:15:00|11652.3|11648.3|11630.6|11626.6|11652.9|11648.9|11627.1|11623.1|0
1744737600000|2025-04-15 17:20:00|11629.7|11625.7|11610.9|11606.9|11632.8|11628.8|11596.7|11592.7|0
1744737900000|2025-04-15 17:25:00|11610.8|11606.8|11606.5|11602.5|11617.1|11613.1|11594.5|11590.5|0
1744738200000|2025-04-15 17:30:00|11606.1|11602.1|11609.1|11605.1|11629.4|11625.4|11605.7|11601.7|0
1744738500000|2025-04-15 17:35:00|11608.8|11604.8|11625.1|11621.1|11630.5|11626.5|11601.6|11597.6|0
1744738800000|2025-04-15 17:40:00|11625.3|11621.3|11629|11625|11640.4|11636.4|11625.3|11621.3|0
1744739100000|2025-04-15 17:45:00|11629.2|11625.2|11634.5|11630.5|11635.1|11631.1|11619.9|11615.9|0
1744739400000|2025-04-15 17:50:00|11634.8|11630.8|11593.8|11589.8|11637|11633|11593.8|11589.8|0
1744739700000|2025-04-15 17:55:00|11591.7|11587.7|11621.9|11617.9|11625.8|11621.8|11591.7|11587.7|0
1744740000000|2025-04-15 18:00:00|11621.8|11617.8|11611.6|11607.6|11631.9|11627.9|11601.8|11597.8|0
1744740300000|2025-04-15 18:05:00|11611.5|11607.5|11608.6|11604.6|11611.8|11607.8|11591.9|11587.9|0
1744740600000|2025-04-15 18:10:00|11608.4|11604.4|11579.4|11575.4|11610.6|11606.6|11573.6|11569.6|0
1744740900000|2025-04-15 18:15:00|11580|11576|11575.4|11571.4|11585|11581|11569.6|11565.6|0
1744741200000|2025-04-15 18:20:00|11576.2|11572.2|11587|11583|11590.2|11586.2|11571.5|11567.5|0
1744741500000|2025-04-15 18:25:00|11586.3|11582.3|11588.2|11584.2|11601.4|11597.4|11580.2|11576.2|0
1744741800000|2025-04-15 18:30:00|11587.2|11583.2|11603.8|11599.8|11606.5|11602.5|11586.8|11582.8|0
1744742100000|2025-04-15 18:35:00|11604|11600|11597|11593|11612.1|11608.1|11593|11589|0
1744742400000|2025-04-15 18:40:00|11597.7|11593.7|11620.7|11616.7|11620.7|11616.7|11597.3|11593.3|0
1744742700000|2025-04-15 18:45:00|11620.3|11616.3|11613|11609|11632.8|11628.8|11610.9|11606.9|0
1744743000000|2025-04-15 18:50:00|11613.1|11609.1|11617.4|11613.4|11617.8|11613.8|11603.4|11599.4|0
1744743300000|2025-04-15 18:55:00|11617.1|11613.1|11622.2|11618.2|11627.8|11623.8|11616.4|11612.4|0
1744743600000|2025-04-15 19:00:00|11620.9|11616.9|11614.4|11610.4|11621.9|11617.9|11604.1|11600.1|0
1744743900000|2025-04-15 19:05:00|11614|11610|11613.6|11609.6|11622.4|11618.4|11610.1|11606.1|0
1744744200000|2025-04-15 19:10:00|11613.7|11609.7|11629.2|11625.2|11633.4|11629.4|11602.9|11598.9|0
1744744500000|2025-04-15 19:15:00|11628.8|11624.8|11630.4|11626.4|11632.6|11628.6|11623.4|11619.4|0
1744744800000|2025-04-15 19:20:00|11630.2|11626.2|11614.8|11610.8|11635|11631|11612.8|11608.8|0
1744745100000|2025-04-15 19:25:00|11614.7|11610.7|11609.4|11605.4|11614.7|11610.7|11596.1|11592.1|0
1744745400000|2025-04-15 19:30:00|11609.6|11605.6|11608.4|11604.4|11618.1|11614.1|11605.6|11601.6|0
1744745700000|2025-04-15 19:35:00|11606.9|11602.9|11603.3|11599.3|11618.5|11614.5|11600.2|11596.2|0
1744746000000|2025-04-15 19:40:00|11602|11598|11607.1|11603.1|11612.6|11608.6|11601.4|11597.4|0
1744746300000|2025-04-15 19:45:00|11606.8|11602.8|11593.5|11589.5|11608.1|11604.1|11583.5|11579.5|0
1744746600000|2025-04-15 19:50:00|11596.7|11592.7|11613.7|11609.7|11621.1|11617.1|11596.7|11592.7|0
1744746900000|2025-04-15 19:55:00|11610.3|11606.3|11600.3|11596.3|11616.1|11612.1|11594.8|11590.8|0
1744747200000|2025-04-15 20:00:00|11601.3|11596.1|11611.2|11606|11612.7|11607.5|11587.9|11582.7|0
1744747500000|2025-04-15 20:05:00|11611.5|11606.3|11616.5|11611.3|11617.1|11611.9|11611.5|11606.3|0
1744747800000|2025-04-15 20:10:00|11616.2|11611|11608.6|11603.4|11616.2|11611|11608.1|11602.9|0
1744748100000|2025-04-15 20:15:00|11608.5|11603.3|11603.9|11598.7|11608.8|11603.6|11603.5|11598.3|0
1744748400000|2025-04-15 20:20:00|11604.1|11598.9|11605.8|11600.6|11605.9|11600.7|11600.4|11595.2|0
1744748700000|2025-04-15 20:25:00|11605.9|11600.7|11598.2|11593|11606.4|11601.2|11598.2|11593|0
1744749000000|2025-04-15 20:30:00|11598.1|11592.9|11599.7|11594.5|11599.9|11594.7|11596.8|11591.6|0
1744749300000|2025-04-15 20:35:00|11599.8|11594.6|11597.4|11592.2|11600.8|11595.6|11596.7|11591.5|0
1744749600000|2025-04-15 20:40:00|11585.5|11580.3|11585.3|11580.1|11586.6|11581.4|11581.9|11576.7|0
1744749900000|2025-04-15 20:45:00|11585.4|11580.2|11584.8|11579.6|11585.8|11580.6|11583.9|11578.7|0
1744750200000|2025-04-15 20:50:00|11584.9|11579.7|11582.9|11577.7|11585.2|11580|11582.8|11577.6|0
1744750500000|2025-04-15 20:55:00|11582.8|11577.6|11582.6|11577.4|11583.4|11578.2|11581.9|11576.7|0
1744750800000|2025-04-15 21:00:00|11582.8|11577.6|11583.5|11578.3|11584|11578.8|11582.8|11577.6|0
1744751100000|2025-04-15 21:05:00|11583.7|11578.5|11588.3|11583.1|11588.5|11583.3|11583.7|11578.5|0
1744751400000|2025-04-15 21:10:00|11588.4|11583.2|11599.7|11594.5|11600.5|11595.3|11588.4|11583.2|0
1744751700000|2025-04-15 21:15:00|11599.5|11594.3|11595.3|11590.1|11600.5|11595.3|11595.2|11590|0
1744752000000|2025-04-15 21:20:00|11596.3|11591.1|11593|11587.8|11596.9|11591.7|11590.6|11585.4|0
1744752300000|2025-04-15 21:25:00|11592.8|11587.6|11567.2|11562|11592.9|11587.7|11564.1|11558.9|0
1744752600000|2025-04-15 21:30:00|11567.9|11562.7|11529.7|11524.5|11567.9|11562.7|11529.7|11524.5|0
1744752900000|2025-04-15 21:35:00|11529.2|11524|11513.1|11507.9|11532.2|11527|11513.1|11507.9|0
1744753200000|2025-04-15 21:40:00|11513|11507.8|11503.5|11498.3|11514.5|11509.3|11494.1|11488.9|0
1744753500000|2025-04-15 21:45:00|11503.6|11498.4|11506.6|11501.4|11510.1|11504.9|11503.3|11498.1|0
1744753800000|2025-04-15 21:50:00|11506|11500.8|11472.5|11467.3|11506.1|11500.9|11471.3|11466.1|0
1744754100000|2025-04-15 21:55:00|11471.3|11466.1|11451.9|11446.7|11471.4|11466.2|11447|11441.8|0
1744754400000|2025-04-15 22:00:00|11452|11446.8|11418.3|11413.1|11453.4|11448.2|11415.8|11410.6|0
1744754700000|2025-04-15 22:05:00|11418.2|11413|11419.7|11414.5|11426.3|11421.1|11413|11407.8|0
1744755000000|2025-04-15 22:10:00|11419.8|11414.6|11419.5|11414.3|11426.4|11421.2|11414.7|11409.5|0
1744755300000|2025-04-15 22:15:00|11419.4|11414.2|11426.9|11421.7|11430.9|11425.7|11417.9|11412.7|0
1744755600000|2025-04-15 22:20:00|11427|11421.8|11416.6|11411.4|11429.1|11423.9|11413.9|11408.7|0
1744755900000|2025-04-15 22:25:00|11416.7|11411.5|11424.2|11419|11427.9|11422.7|11411.7|11406.5|0
1744756200000|2025-04-15 22:30:00|11424.4|11419.2|11431.8|11426.6|11437|11431.8|11423.8|11418.6|0
1744756500000|2025-04-15 22:35:00|11431.9|11426.7|11437.8|11432.6|11439.6|11434.4|11431.5|11426.3|0
1744756800000|2025-04-15 22:40:00|11438|11432.8|11441.6|11436.4|11442.9|11437.7|11433.6|11428.4|0
1744757100000|2025-04-15 22:45:00|11441.5|11436.3|11440.8|11435.6|11445.6|11440.4|11438.6|11433.4|0
1744757400000|2025-04-15 22:50:00|11440.7|11435.5|11429.4|11424.2|11441.5|11436.3|11426.4|11421.2|0
1744757700000|2025-04-15 22:55:00|11429.5|11424.3|11427.3|11422.1|11430.5|11425.3|11426.6|11421.4|0
1744758000000|2025-04-15 23:00:00|11427.4|11422.2|11428.1|11422.9|11430.2|11425|11426.6|11421.4|0
1744758300000|2025-04-15 23:05:00|11428|11422.8|11425.7|11420.5|11432|11426.8|11425.4|11420.2|0
1744758600000|2025-04-15 23:10:00|11425.6|11420.4|11414.7|11409.5|11426|11420.8|11412.4|11407.2|0
1744758900000|2025-04-15 23:15:00|11414.8|11409.6|11421.2|11416|11423.7|11418.5|11414.7|11409.5|0
1744759200000|2025-04-15 23:20:00|11421|11415.8|11409.6|11404.4|11422.5|11417.3|11404.6|11399.4|0
1744759500000|2025-04-15 23:25:00|11408.8|11403.6|11408.4|11403.2|11410.5|11405.3|11399.5|11394.3|0
1744759800000|2025-04-15 23:30:00|11408.3|11403.1|11406.2|11401|11412.9|11407.7|11406.2|11401|0
1744760100000|2025-04-15 23:35:00|11406.1|11400.9|11406.4|11401.2|11408.2|11403|11400.9|11395.7|0
1744760400000|2025-04-15 23:40:00|11406.3|11401.1|11405.2|11400|11406.6|11401.4|11402.1|11396.9|0
1744760700000|2025-04-15 23:45:00|11405.8|11400.6|11409.4|11404.2|11410.3|11405.1|11402.2|11397|0
1744761000000|2025-04-15 23:50:00|11409.5|11404.3|11399.1|11393.9|11410.8|11405.6|11399|11393.8|0
1744761300000|2025-04-15 23:55:00|11398.8|11393.6|11402.1|11394.9|11405|11399.8|11396|11390.8|0
1744761600000|2025-04-16 00:00:00|11401.8|11394.6|11399|11391.8|11407|11399.8|11393.4|11386.2|0
1744761900000|2025-04-16 00:05:00|11399.4|11392.2|11389|11381.8|11401.7|11394.5|11376.8|11369.6|0
1744762200000|2025-04-16 00:10:00|11388.9|11381.7|11376.7|11369.5|11392.1|11384.9|11374.6|11367.4|0
1744762500000|2025-04-16 00:15:00|11377.2|11370|11376.2|11369|11380.8|11373.6|11373.8|11366.6|0
1744762800000|2025-04-16 00:20:00|11376.3|11369.1|11377.4|11370.2|11378.8|11371.6|11370.8|11363.6|0
1744763100000|2025-04-16 00:25:00|11377.5|11370.3|11374.3|11367.1|11378.6|11371.4|11367.9|11360.7|0
1744763400000|2025-04-16 00:30:00|11374.4|11367.2|11356.7|11349.5|11374.4|11367.2|11342.5|11335.3|0
1744763700000|2025-04-16 00:35:00|11356.6|11349.4|11361.5|11354.3|11363.2|11356|11351.2|11344|0
1744764000000|2025-04-16 00:40:00|11361.7|11354.5|11355.3|11348.1|11366.1|11358.9|11352.2|11345|0
1744764300000|2025-04-16 00:45:00|11355.4|11348.2|11361.8|11354.6|11363.5|11356.3|11355.4|11348.2|0
1744764600000|2025-04-16 00:50:00|11361.6|11354.4|11368.9|11361.7|11372.8|11365.6|11361.4|11354.2|0
1744764900000|2025-04-16 00:55:00|11368.3|11361.1|11364.8|11357.6|11374.5|11367.3|11356.2|11349|0
1744765200000|2025-04-16 01:00:00|11364.6|11357.4|11369.1|11361.9|11371.1|11363.9|11364.6|11357.4|0
1744765500000|2025-04-16 01:05:00|11368.9|11361.7|11374.5|11367.3|11376.4|11369.2|11367.1|11359.9|0
1744765800000|2025-04-16 01:10:00|11374.4|11367.2|11380.4|11373.2|11382.8|11375.6|11374.4|11367.2|0
1744766100000|2025-04-16 01:15:00|11380.3|11373.1|11387.4|11380.2|11388.4|11381.2|11380.3|11373.1|0
1744766400000|2025-04-16 01:20:00|11387.6|11380.4|11389.7|11382.5|11391.5|11384.3|11385.3|11378.1|0
1744766700000|2025-04-16 01:25:00|11389.8|11382.6|11390.7|11383.5|11390.7|11383.5|11387.8|11380.6|0
1744767000000|2025-04-16 01:30:00|11390.8|11383.6|11392.2|11385|11395.5|11388.3|11388.2|11381|0
1744767300000|2025-04-16 01:35:00|11393|11385.8|11399.5|11392.3|11404.1|11396.9|11392.3|11385.1|0
1744767600000|2025-04-16 01:40:00|11399.3|11392.1|11395.3|11388.1|11400.5|11393.3|11391.9|11384.7|0
1744767900000|2025-04-16 01:45:00|11395.2|11388|11392.2|11385|11396.3|11389.1|11392.2|11385|0
1744768200000|2025-04-16 01:50:00|11392.1|11384.9|11388.6|11381.4|11395.2|11388|11387.4|11380.2|0
1744768500000|2025-04-16 01:55:00|11388.4|11381.2|11388.4|11381.2|11390.4|11383.2|11385.7|11378.5|0
1744768800000|2025-04-16 02:00:00|11388.5|11381.3|11395.6|11388.4|11398.5|11391.3|11386.5|11379.3|0
1744769100000|2025-04-16 02:05:00|11395.9|11388.7|11390.2|11383|11397.3|11390.1|11389|11381.8|0
1744769400000|2025-04-16 02:10:00|11390.3|11383.1|11386.4|11379.2|11390.6|11383.4|11384.5|11377.3|0
1744769700000|2025-04-16 02:15:00|11386.2|11379|11374.5|11367.3|11386.3|11379.1|11372.8|11365.6|0
1744770000000|2025-04-16 02:20:00|11374.6|11367.4|11379.1|11371.9|11381.1|11373.9|11373.2|11366|0
1744770300000|2025-04-16 02:25:00|11379.3|11372.1|11382.4|11375.2|11391.3|11384.1|11378.4|11371.2|0
1744770600000|2025-04-16 02:30:00|11382.3|11375.1|11382.4|11375.2|11383.1|11375.9|11378.8|11371.6|0
1744770900000|2025-04-16 02:35:00|11382.3|11375.1|11375.5|11368.3|11386.8|11379.6|11374.2|11367|0
1744771200000|2025-04-16 02:40:00|11375.4|11368.2|11379|11371.8|11381.8|11374.6|11373.6|11366.4|0
1744771500000|2025-04-16 02:45:00|11378.8|11371.6|11381.7|11374.5|11383.6|11376.4|11377.1|11369.9|0
1744771800000|2025-04-16 02:50:00|11381.1|11373.9|11374.4|11367.2|11382.7|11375.5|11369.2|11362|0
1744772100000|2025-04-16 02:55:00|11374.5|11367.3|11379.7|11372.5|11379.8|11372.6|11374.5|11367.3|0
1744772400000|2025-04-16 03:00:00|11379.8|11372.6|11379.4|11372.2|11382|11374.8|11376.8|11369.6|0
1744772700000|2025-04-16 03:05:00|11380.1|11372.9|11383.2|11376|11384.8|11377.6|11379.4|11372.2|0
1744773000000|2025-04-16 03:10:00|11383|11375.8|11391.7|11384.5|11393|11385.8|11382.8|11375.6|0
1744773300000|2025-04-16 03:15:00|11391.9|11384.7|11394.4|11387.2|11395.3|11388.1|11389.1|11381.9|0
1744773600000|2025-04-16 03:20:00|11394.3|11387.1|11395.8|11388.6|11397.6|11390.4|11392.6|11385.4|0
1744773900000|2025-04-16 03:25:00|11395.6|11388.4|11373.2|11366|11396.4|11389.2|11372.9|11365.7|0
1744774200000|2025-04-16 03:30:00|11373.1|11365.9|11378.3|11371.1|11382.6|11375.4|11373.1|11365.9|0
1744774500000|2025-04-16 03:35:00|11378.2|11371|11379.8|11372.6|11381.3|11374.1|11375.2|11368|0
1744774800000|2025-04-16 03:40:00|11379.9|11372.7|11372.6|11365.4|11380.1|11372.9|11370.7|11363.5|0
1744775100000|2025-04-16 03:45:00|11372.7|11365.5|11371.7|11364.5|11374.2|11367|11368.6|11361.4|0
1744775400000|2025-04-16 03:50:00|11371.6|11364.4|11374.6|11367.4|11376.3|11369.1|11370.5|11363.3|0
1744775700000|2025-04-16 03:55:00|11374.9|11367.7|11367.3|11360.1|11375.1|11367.9|11366.1|11358.9|0
1744776000000|2025-04-16 04:00:00|11367.4|11360.2|11366|11358.8|11370|11362.8|11362.8|11355.6|0
1744776300000|2025-04-16 04:05:00|11365.9|11358.7|11363.5|11356.3|11367.4|11360.2|11363.2|11356|0
1744776600000|2025-04-16 04:10:00|11363.7|11356.5|11363.4|11356.2|11364.5|11357.3|11360.2|11353|0
1744776900000|2025-04-16 04:15:00|11363.5|11356.3|11363.3|11356.1|11367.4|11360.2|11360.5|11353.3|0
1744777200000|2025-04-16 04:20:00|11363.4|11356.2|11368.2|11361|11368.2|11361|11360|11352.8|0
1744777500000|2025-04-16 04:25:00|11367.9|11360.7|11368.5|11361.3|11369.2|11362|11363.3|11356.1|0
1744777800000|2025-04-16 04:30:00|11368.4|11361.2|11371.8|11364.6|11372.3|11365.1|11368.4|11361.2|0
1744778100000|2025-04-16 04:35:00|11371.9|11364.7|11371.2|11364|11373|11365.8|11368.8|11361.6|0
1744778400000|2025-04-16 04:40:00|11371|11363.8|11371.3|11364.1|11373.1|11365.9|11368.8|11361.6|0
1744778700000|2025-04-16 04:45:00|11371.5|11364.3|11364.9|11357.7|11371.5|11364.3|11364.8|11357.6|0
1744779000000|2025-04-16 04:50:00|11365|11357.8|11355.6|11348.4|11366.5|11359.3|11355.4|11348.2|0
1744779300000|2025-04-16 04:55:00|11355.5|11348.3|11361.2|11354|11361.3|11354.1|11355.3|11348.1|0
1744779600000|2025-04-16 05:00:00|11362.4|11355.2|11335.9|11328.7|11362.7|11355.5|11333.5|11326.3|0
1744779900000|2025-04-16 05:05:00|11336|11328.8|11328.4|11321.2|11343.7|11336.5|11325.2|11318|0
1744780200000|2025-04-16 05:10:00|11328.2|11321|11328.8|11321.6|11337|11329.8|11327.2|11320|0
1744780500000|2025-04-16 05:15:00|11328.7|11321.5|11305.8|11298.6|11331.2|11324|11299.1|11291.9|0
1744780800000|2025-04-16 05:20:00|11305.9|11298.7|11287.1|11279.9|11310.2|11303|11281.8|11274.6|0
1744781100000|2025-04-16 05:25:00|11286.9|11279.7|11269.5|11262.3|11291.1|11283.9|11261.2|11254|0
1744781400000|2025-04-16 05:30:00|11269.4|11262.2|11271.2|11264|11272.4|11265.2|11254.2|11247|0
1744781700000|2025-04-16 05:35:00|11271.3|11264.1|11284.6|11277.4|11287.1|11279.9|11267.4|11260.2|0
1744782000000|2025-04-16 05:40:00|11284.5|11277.3|11280.5|11273.3|11284.5|11277.3|11268.1|11260.9|0
1744782300000|2025-04-16 05:45:00|11280.4|11273.2|11270.9|11263.7|11280.4|11273.2|11262.6|11255.4|0
1744782600000|2025-04-16 05:50:00|11271|11263.8|11277.5|11270.3|11278.3|11271.1|11264.5|11257.3|0
1744782900000|2025-04-16 05:55:00|11276.8|11269.6|11269.2|11262|11282|11274.8|11267.6|11260.4|0
1744783200000|2025-04-16 06:00:00|11269.3|11262.1|11267.2|11260|11275.2|11268|11261.3|11254.1|0
1744783500000|2025-04-16 06:05:00|11267.3|11260.1|11275.2|11268|11276.7|11269.5|11261.7|11254.5|0
1744783800000|2025-04-16 06:10:00|11275|11267.8|11284.9|11277.7|11288.2|11281|11273.3|11266.1|0
1744784100000|2025-04-16 06:15:00|11285|11277.8|11293.6|11286.4|11295.9|11288.7|11283.4|11276.2|0
1744784400000|2025-04-16 06:20:00|11293.4|11286.2|11298.2|11291|11301.5|11294.3|11289|11281.8|0
1744784700000|2025-04-16 06:25:00|11298.3|11291.1|11295.5|11288.3|11303.3|11296.1|11292.9|11285.7|0
1744785000000|2025-04-16 06:30:00|11296|11288.8|11303.8|11296.6|11314.6|11307.4|11294.3|11287.1|0
1744785300000|2025-04-16 06:35:00|11303.7|11296.5|11306.4|11299.2|11309.8|11302.6|11298.5|11291.3|0
1744785600000|2025-04-16 06:40:00|11307.1|11299.9|11308.6|11301.4|11319.3|11312.1|11306.1|11298.9|0
1744785900000|2025-04-16 06:45:00|11308.7|11301.5|11314|11306.8|11320.7|11313.5|11308.1|11300.9|0
1744786200000|2025-04-16 06:50:00|11313.8|11306.6|11312.5|11305.3|11321|11313.8|11311.8|11304.6|0
1744786500000|2025-04-16 06:55:00|11312.6|11305.4|11305.6|11298.4|11318.7|11311.5|11305.1|11297.9|0
1744786800000|2025-04-16 07:00:00|11304.8|11297.6|11310.1|11302.9|11317.5|11310.3|11303.2|11296|0
1744787100000|2025-04-16 07:05:00|11310|11302.8|11315.3|11308.1|11323.4|11316.2|11307.5|11300.3|0
1744787400000|2025-04-16 07:10:00|11316.7|11309.5|11321.3|11314.1|11331.3|11324.1|11316.6|11309.4|0
1744787700000|2025-04-16 07:15:00|11322.4|11315.2|11307.9|11300.7|11322.5|11315.3|11305.7|11298.5|0
1744788000000|2025-04-16 07:20:00|11307.4|11300.2|11298|11290.8|11311.8|11304.6|11298|11290.8|0
1744788300000|2025-04-16 07:25:00|11297.6|11290.4|11297.9|11290.7|11305.9|11298.7|11295.2|11288|0
1744788600000|2025-04-16 07:30:00|11298|11290.8|11295.6|11288.4|11309.1|11301.9|11292.8|11285.6|0
1744788900000|2025-04-16 07:35:00|11295.5|11288.3|11304.1|11296.9|11304.7|11297.5|11292.8|11285.6|0
1744789200000|2025-04-16 07:40:00|11304|11296.8|11305.5|11298.3|11305.5|11298.3|11297.8|11290.6|0
1744789500000|2025-04-16 07:45:00|11305.4|11298.2|11289.5|11282.3|11306.4|11299.2|11286.6|11279.4|0
1744789800000|2025-04-16 07:50:00|11289.4|11282.2|11279.6|11272.4|11289.4|11282.2|11275.2|11268|0
1744790100000|2025-04-16 07:55:00|11278.7|11271.5|11276.5|11269.3|11282.3|11275.1|11271.2|11264|0
1744790400000|2025-04-16 08:00:00|11276.6|11269.4|11275.1|11269.9|11319.6|11314.4|11269.6|11264.4|0
1744790700000|2025-04-16 08:05:00|11275|11269.8|11274.2|11269|11294.1|11288.9|11273.2|11268|0
1744791000000|2025-04-16 08:10:00|11273.8|11268.6|11262.6|11257.4|11278.6|11273.4|11260.6|11255.4|0
1744791300000|2025-04-16 08:15:00|11262.8|11257.6|11257.3|11252.1|11273.3|11268.1|11252.4|11247.2|0
1744791600000|2025-04-16 08:20:00|11257.5|11252.3|11271.9|11266.7|11276.2|11271|11257.4|11252.2|0
1744791900000|2025-04-16 08:25:00|11271.8|11266.6|11356.6|11351.4|11377|11371.8|11271.8|11266.6|0
1744792200000|2025-04-16 08:30:00|11355.8|11350.6|11385.6|11380.4|11394.5|11389.3|11355.6|11350.4|0
1744792500000|2025-04-16 08:35:00|11386|11380.8|11412.7|11407.5|11418.5|11413.3|11380|11374.8|0
1744792800000|2025-04-16 08:40:00|11412.8|11407.6|11482|11476.8|11504.7|11499.5|11412.7|11407.5|0
1744793100000|2025-04-16 08:45:00|11481.3|11476.1|11450.4|11445.2|11481.3|11476.1|11433.8|11428.6|0
1744793400000|2025-04-16 08:50:00|11449.4|11444.2|11446.2|11441|11472.9|11467.7|11440.6|11435.4|0
1744793700000|2025-04-16 08:55:00|11446|11440.8|11426.2|11421|11456.1|11450.9|11424.9|11419.7|0
1744794000000|2025-04-16 09:00:00|11426.4|11421.2|11423|11417.8|11452.7|11447.5|11421.4|11416.2|0
1744794300000|2025-04-16 09:05:00|11422.6|11417.4|11445.6|11440.4|11447.2|11442|11421.4|11416.2|0
1744794600000|2025-04-16 09:10:00|11445.7|11440.5|11446.3|11441.1|11453.1|11447.9|11440.5|11435.3|0
1744794900000|2025-04-16 09:15:00|11446.2|11441|11450.7|11445.5|11456.1|11450.9|11438.8|11433.6|0
1744795200000|2025-04-16 09:20:00|11451.2|11446|11444.1|11438.9|11451.5|11446.3|11441.8|11436.6|0
1744795500000|2025-04-16 09:25:00|11443.9|11438.7|11444.8|11439.6|11452.8|11447.6|11442|11436.8|0
1744795800000|2025-04-16 09:30:00|11444.7|11439.5|11432.2|11427|11448.7|11443.5|11428.9|11423.7|0
1744796100000|2025-04-16 09:35:00|11432.3|11427.1|11439.8|11434.6|11441.8|11436.6|11429.8|11424.6|0
1744796400000|2025-04-16 09:40:00|11439.5|11434.3|11433.7|11428.5|11444.7|11439.5|11432.2|11427|0
1744796700000|2025-04-16 09:45:00|11433|11427.8|11414|11408.8|11434.1|11428.9|11409.8|11404.6|0
1744797000000|2025-04-16 09:50:00|11413.7|11408.5|11422.6|11417.4|11437.5|11432.3|11413.4|11408.2|0
1744797300000|2025-04-16 09:55:00|11422.5|11417.3|11417.3|11412.1|11422.5|11417.3|11403.6|11398.4|0
1744797600000|2025-04-16 10:00:00|11417.7|11412.5|11415.2|11410|11425.5|11420.3|11412.1|11406.9|0
1744797900000|2025-04-16 10:05:00|11415.3|11410.1|11425.2|11420|11440.7|11435.5|11414.6|11409.4|0
1744798200000|2025-04-16 10:10:00|11425|11419.8|11433.6|11428.4|11434.7|11429.5|11419.5|11414.3|0
1744798500000|2025-04-16 10:15:00|11434.2|11429|11423.5|11418.3|11434.3|11429.1|11414.3|11409.1|0
1744798800000|2025-04-16 10:20:00|11423.6|11418.4|11416.9|11411.7|11425.7|11420.5|11416.9|11411.7|0
1744799100000|2025-04-16 10:25:00|11417.2|11412|11420.1|11414.9|11421.9|11416.7|11416.6|11411.4|0
1744799400000|2025-04-16 10:30:00|11420|11414.8|11412.1|11406.9|11420.5|11415.3|11410.7|11405.5|0
1744799700000|2025-04-16 10:35:00|11412.4|11407.2|11404|11398.8|11412.4|11407.2|11400.4|11395.2|0
1744800000000|2025-04-16 10:40:00|11405.1|11399.9|11409.5|11404.3|11410.9|11405.7|11399.5|11394.3|0
1744800300000|2025-04-16 10:45:00|11409.3|11404.1|11408.3|11403.1|11410.1|11404.9|11406.1|11400.9|0
1744800600000|2025-04-16 10:50:00|11408.2|11403|11404.2|11399|11409.4|11404.2|11401.8|11396.6|0
1744800900000|2025-04-16 10:55:00|11403.6|11398.4|11411|11405.8|11411.8|11406.6|11402.5|11397.3|0
1744801200000|2025-04-16 11:00:00|11411.3|11406.1|11390.5|11385.3|11412.9|11407.7|11388.2|11383|0
1744801500000|2025-04-16 11:05:00|11390.4|11385.2|11403.3|11398.1|11404.2|11399|11385.3|11380.1|0
1744801800000|2025-04-16 11:10:00|11403.7|11398.5|11396.1|11390.9|11403.7|11398.5|11392.4|11387.2|0
1744802100000|2025-04-16 11:15:00|11396.9|11391.7|11393.2|11388|11400.7|11395.5|11392.3|11387.1|0
1744802400000|2025-04-16 11:20:00|11393.1|11387.9|11403.9|11398.7|11405.5|11400.3|11392.6|11387.4|0
1744802700000|2025-04-16 11:25:00|11404|11398.8|11411.6|11406.4|11413.4|11408.2|11403.5|11398.3|0
1744803000000|2025-04-16 11:30:00|11411.8|11406.6|11399.6|11394.4|11411.9|11406.7|11398.2|11393|0
1744803300000|2025-04-16 11:35:00|11399.3|11394.1|11406|11400.8|11410.9|11405.7|11398.7|11393.5|0
1744803600000|2025-04-16 11:40:00|11405.8|11400.6|11424.2|11419|11426|11420.8|11405.8|11400.6|0
1744803900000|2025-04-16 11:45:00|11424.3|11419.1|11423.2|11418|11426.5|11421.3|11421|11415.8|0
1744804200000|2025-04-16 11:50:00|11422.9|11417.7|11408.8|11403.6|11425.3|11420.1|11408.2|11403|0
1744804500000|2025-04-16 11:55:00|11408.6|11403.4|11413.3|11408.1|11414.5|11409.3|11408.2|11403|0
1744804800000|2025-04-16 12:00:00|11413|11407.8|11410.9|11405.7|11413.3|11408.1|11404.2|11399|0
1744805100000|2025-04-16 12:05:00|11410.7|11405.5|11411.5|11406.3|11412.6|11407.4|11407.2|11402|0
1744805400000|2025-04-16 12:10:00|11411.3|11406.1|11407.1|11401.9|11411.3|11406.1|11405.7|11400.5|0
1744805700000|2025-04-16 12:15:00|11406.9|11401.7|11404.9|11399.7|11410|11404.8|11404.5|11399.3|0
1744806000000|2025-04-16 12:20:00|11405|11399.8|11411.8|11406.6|11412.4|11407.2|11404.6|11399.4|0
1744806300000|2025-04-16 12:25:00|11411.9|11406.7|11416.9|11411.7|11419.3|11414.1|11410.9|11405.7|0
1744806600000|2025-04-16 12:30:00|11417.4|11412.2|11415|11409.8|11417.4|11412.2|11413.1|11407.9|0
1744806900000|2025-04-16 12:35:00|11414.7|11409.5|11400.7|11395.5|11416|11410.8|11400.7|11395.5|0
1744807200000|2025-04-16 12:40:00|11400.1|11394.9|11364.8|11359.6|11401.6|11396.4|11363.2|11358|0
1744807500000|2025-04-16 12:45:00|11362.2|11357|11366.4|11361.2|11371|11365.8|11347.7|11342.5|0
1744807800000|2025-04-16 12:50:00|11366.3|11361.1|11372|11366.8|11374.8|11369.6|11365.6|11360.4|0
1744808100000|2025-04-16 12:55:00|11372.1|11366.9|11367.1|11361.9|11381.8|11376.6|11367|11361.8|0
1744808400000|2025-04-16 13:00:00|11367.4|11362.2|11365.1|11359.9|11373|11367.8|11359|11353.8|0
1744808700000|2025-04-16 13:05:00|11365|11359.8|11363.6|11358.4|11367.1|11361.9|11356.2|11351|0
1744809000000|2025-04-16 13:10:00|11363.7|11358.5|11362.5|11357.3|11367|11361.8|11354.9|11349.7|0
1744809300000|2025-04-16 13:15:00|11361.4|11356.2|11344.8|11339.6|11366.2|11361|11344.1|11338.9|0
1744809600000|2025-04-16 13:20:00|11345|11339.8|11334.6|11329.4|11345.3|11340.1|11333.9|11328.7|0
1744809900000|2025-04-16 13:25:00|11335.7|11330.5|11334.7|11329.5|11350.4|11345.2|11319.5|11314.3|0
1744810200000|2025-04-16 13:30:00|11336.4|11331.2|11376|11372|11390.8|11386.8|11322.4|11317.2|0
1744810500000|2025-04-16 13:35:00|11372|11368|11398.9|11394.9|11420.8|11416.8|11367.6|11363.6|0
1744810800000|2025-04-16 13:40:00|11398.8|11394.8|11399.4|11395.4|11425.3|11421.3|11381.7|11377.7|0
1744811100000|2025-04-16 13:45:00|11401.5|11397.5|11377.4|11373.4|11401.6|11397.6|11364|11360|0
1744811400000|2025-04-16 13:50:00|11377.2|11373.2|11340.3|11336.3|11380.3|11376.3|11334.8|11330.8|0
1744811700000|2025-04-16 13:55:00|11339.6|11335.6|11323.1|11319.1|11361.5|11357.5|11323.1|11319.1|0
1744812000000|2025-04-16 14:00:00|11321.7|11317.7|11341.4|11337.4|11342.7|11338.7|11316.2|11312.2|0
1744812300000|2025-04-16 14:05:00|11341.1|11337.1|11381.8|11377.8|11387.8|11383.8|11340|11336|0
1744812600000|2025-04-16 14:10:00|11382.7|11378.7|11352.4|11348.4|11390.7|11386.7|11352.2|11348.2|0
1744812900000|2025-04-16 14:15:00|11353.7|11349.7|11357.8|11353.8|11359.9|11355.9|11341.1|11337.1|0
1744813200000|2025-04-16 14:20:00|11357.6|11353.6|11393.3|11389.3|11393.6|11389.6|11348.9|11344.9|0
1744813500000|2025-04-16 14:25:00|11392.8|11388.8|11391.8|11387.8|11410.3|11406.3|11384.3|11380.3|0
1744813800000|2025-04-16 14:30:00|11392.9|11388.9|11406.5|11402.5|11406.5|11402.5|11380.4|11376.4|0
1744814100000|2025-04-16 14:35:00|11405.5|11401.5|11397.5|11393.5|11408.4|11404.4|11382|11378|0
1744814400000|2025-04-16 14:40:00|11397.6|11393.6|11423.5|11419.5|11431.4|11427.4|11397|11393|0
1744814700000|2025-04-16 14:45:00|11423.2|11419.2|11400|11396|11423.2|11419.2|11399.4|11395.4|0
1744815000000|2025-04-16 14:50:00|11400.4|11396.4|11403.3|11399.3|11416.3|11412.3|11397.2|11393.2|0
1744815300000|2025-04-16 14:55:00|11403.1|11399.1|11399.8|11395.8|11406.1|11402.1|11385.8|11381.8|0
1744815600000|2025-04-16 15:00:00|11400.7|11396.7|11381|11377|11411.6|11407.6|11381|11377|0
1744815900000|2025-04-16 15:05:00|11381.2|11377.2|11394.6|11390.6|11395.5|11391.5|11365.1|11361.1|0
1744816200000|2025-04-16 15:10:00|11394.7|11390.7|11389|11385|11398|11394|11382.8|11378.8|0
1744816500000|2025-04-16 15:15:00|11391.1|11387.1|11381.4|11377.4|11392.1|11388.1|11365|11361|0
1744816800000|2025-04-16 15:20:00|11381.9|11377.9|11448.1|11444.1|11448.8|11444.8|11375.1|11371.1|0
1744817100000|2025-04-16 15:25:00|11448.5|11444.5|11445.8|11441.8|11463.2|11459.2|11443|11439|0
1744817400000|2025-04-16 15:30:00|11446.2|11442.2|11438.8|11434.8|11446.6|11442.6|11423.1|11419.1|0
1744817700000|2025-04-16 15:35:00|11440.4|11436.4|11424|11420|11441.3|11437.3|11421.5|11417.5|0
1744818000000|2025-04-16 15:40:00|11423.5|11419.5|11404.4|11400.4|11423.6|11419.6|11401.4|11397.4|0
1744818300000|2025-04-16 15:45:00|11404.3|11400.3|11382.8|11378.8|11409.4|11405.4|11382.7|11378.7|0
1744818600000|2025-04-16 15:50:00|11382.9|11378.9|11369.9|11365.9|11388.3|11384.3|11366.8|11362.8|0
1744818900000|2025-04-16 15:55:00|11369.8|11365.8|11361.5|11357.5|11378.3|11374.3|11356.3|11352.3|0
1744819200000|2025-04-16 16:00:00|11363.7|11359.7|11372.3|11368.3|11372.5|11368.5|11355|11351|0
1744819500000|2025-04-16 16:05:00|11371.5|11367.5|11366.2|11362.2|11371.5|11367.5|11346.6|11342.6|0
1744819800000|2025-04-16 16:10:00|11365.9|11361.9|11364.8|11360.8|11375.1|11371.1|11357|11353|0
1744820100000|2025-04-16 16:15:00|11365.2|11361.2|11366.1|11362.1|11373.3|11369.3|11358.8|11354.8|0
1744820400000|2025-04-16 16:20:00|11365.9|11361.9|11370.4|11366.4|11371.8|11367.8|11352.4|11348.4|0
1744820700000|2025-04-16 16:25:00|11370.3|11366.3|11373|11369|11383.3|11379.3|11368.8|11364.8|0
1744821000000|2025-04-16 16:30:00|11371.9|11367.9|11385.7|11381.7|11386.1|11382.1|11369|11365|0
1744821300000|2025-04-16 16:35:00|11385.6|11381.6|11358.2|11354.2|11387.9|11383.9|11353.5|11349.5|0
1744821600000|2025-04-16 16:40:00|11357.3|11353.3|11372.6|11368.6|11373|11369|11343.7|11339.7|0
1744821900000|2025-04-16 16:45:00|11373.1|11369.1|11357.7|11353.7|11373.9|11369.9|11349.7|11345.7|0
1744822200000|2025-04-16 16:50:00|11357.8|11353.8|11364.2|11360.2|11364.2|11360.2|11352.5|11348.5|0
1744822500000|2025-04-16 16:55:00|11365|11361|11352.1|11348.1|11370|11366|11351|11347|0
1744822800000|2025-04-16 17:00:00|11351.4|11347.4|11349.6|11345.6|11363.7|11359.7|11338.7|11334.7|0
1744823100000|2025-04-16 17:05:00|11348.9|11344.9|11334.5|11330.5|11355.8|11351.8|11332.5|11328.5|0
1744823400000|2025-04-16 17:10:00|11335|11331|11329.2|11325.2|11336.4|11332.4|11321.2|11317.2|0
1744823700000|2025-04-16 17:15:00|11329.3|11325.3|11351.5|11347.5|11354.8|11350.8|11328.8|11324.8|0
1744824000000|2025-04-16 17:20:00|11351.9|11347.9|11339|11335|11358|11354|11332.6|11328.6|0
1744824300000|2025-04-16 17:25:00|11339.5|11335.5|11363.6|11359.6|11364.9|11360.9|11336.7|11332.7|0
1744824600000|2025-04-16 17:30:00|11364|11360|11279.7|11275.7|11365.1|11361.1|11272|11268|0
1744824900000|2025-04-16 17:35:00|11278.3|11274.3|11272.2|11268.2|11303.7|11299.7|11269.1|11265.1|0
1744825200000|2025-04-16 17:40:00|11272.5|11268.5|11242.6|11238.6|11272.5|11268.5|11231.4|11227.4|0
1744825500000|2025-04-16 17:45:00|11241.3|11237.3|11213.4|11209.4|11241.3|11237.3|11199.4|11195.4|0
1744825800000|2025-04-16 17:50:00|11211.6|11207.6|11203.3|11199.3|11234.5|11230.5|11198.4|11194.4|0
1744826100000|2025-04-16 17:55:00|11203.4|11199.4|11160.7|11156.7|11209.1|11205.1|11157.3|11153.3|0
1744826400000|2025-04-16 18:00:00|11160.8|11156.8|11191.2|11187.2|11203.9|11199.9|11160.8|11156.8|0
1744826700000|2025-04-16 18:05:00|11192.7|11188.7|11194.7|11190.7|11203.9|11199.9|11168.8|11164.8|0
1744827000000|2025-04-16 18:10:00|11195.3|11191.3|11196|11192|11207.1|11203.1|11179.7|11175.7|0
1744827300000|2025-04-16 18:15:00|11199.1|11195.1|11170.9|11166.9|11199.1|11195.1|11162.2|11158.2|0
1744827600000|2025-04-16 18:20:00|11171.1|11167.1|11208.2|11204.2|11210|11206|11163.3|11159.3|0
1744827900000|2025-04-16 18:25:00|11206.2|11202.2|11197.7|11193.7|11223.7|11219.7|11197.3|11193.3|0
1744828200000|2025-04-16 18:30:00|11195.8|11191.8|11182.4|11178.4|11200.7|11196.7|11179.3|11175.3|0
1744828500000|2025-04-16 18:35:00|11182.5|11178.5|11147.8|11143.8|11182.5|11178.5|11145.5|11141.5|0
1744828800000|2025-04-16 18:40:00|11149.3|11145.3|11132.7|11128.7|11153.8|11149.8|11130.1|11126.1|0
1744829100000|2025-04-16 18:45:00|11133|11129|11123.6|11119.6|11141.1|11137.1|11118|11114|0
1744829400000|2025-04-16 18:50:00|11122.8|11118.8|11112|11108|11128.3|11124.3|11109|11105|0
1744829700000|2025-04-16 18:55:00|11111.7|11107.7|11100|11096|11125.5|11121.5|11099.4|11095.4|0
1744830000000|2025-04-16 19:00:00|11103.7|11099.7|11084.2|11080.2|11112.1|11108.1|11081.5|11077.5|0
1744830300000|2025-04-16 19:05:00|11084.4|11080.4|11075.3|11071.3|11095.9|11091.9|11074.2|11070.2|0
1744830600000|2025-04-16 19:10:00|11076|11072|11084.3|11080.3|11096.6|11092.6|11053.4|11049.4|0
1744830900000|2025-04-16 19:15:00|11083.8|11079.8|11067.3|11063.3|11093.9|11089.9|11067.2|11063.2|0
1744831200000|2025-04-16 19:20:00|11066.9|11062.9|11061.2|11057.2|11081.9|11077.9|11059.9|11055.9|0
1744831500000|2025-04-16 19:25:00|11061.4|11057.4|11060|11056|11066|11062|11046.7|11042.7|0
1744831800000|2025-04-16 19:30:00|11061.3|11057.3|11106|11102|11111.6|11107.6|11061.3|11057.3|0
1744832100000|2025-04-16 19:35:00|11105.2|11101.2|11109.5|11105.5|11115.2|11111.2|11089.1|11085.1|0
1744832400000|2025-04-16 19:40:00|11110|11106|11127|11123|11135.7|11131.7|11104.1|11100.1|0
1744832700000|2025-04-16 19:45:00|11126|11122|11151.7|11147.7|11159.1|11155.1|11126|11122|0
1744833000000|2025-04-16 19:50:00|11167|11163|11231.5|11227.5|11233.3|11229.3|11167|11163|0
1744833300000|2025-04-16 19:55:00|11215.9|11211.9|11227.4|11223.4|11236.5|11232.5|11189.9|11185.9|0
1744833600000|2025-04-16 20:00:00|11227.8|11222.6|11264.9|11259.7|11265.8|11260.6|11213.9|11208.7|0
1744833900000|2025-04-16 20:05:00|11264.8|11259.6|11243.5|11238.3|11265.6|11260.4|11243|11237.8|0
1744834200000|2025-04-16 20:10:00|11243.9|11238.7|11259.2|11254|11260|11254.8|11243.9|11238.7|0
1744834500000|2025-04-16 20:15:00|11260|11254.8|11262.3|11257.1|11266.4|11261.2|11258.4|11253.2|0
1744834800000|2025-04-16 20:20:00|11262|11256.8|11249.3|11244.1|11262|11256.8|11247.6|11242.4|0
1744835100000|2025-04-16 20:25:00|11249.4|11244.2|11255|11249.8|11257.2|11252|11248.8|11243.6|0
1744835400000|2025-04-16 20:30:00|11254.3|11249.1|11259.9|11254.7|11262.9|11257.7|11254.3|11249.1|0
1744835700000|2025-04-16 20:35:00|11259.8|11254.6|11260.3|11255.1|11262.3|11257.1|11257.1|11251.9|0
1744836000000|2025-04-16 20:40:00|11260.2|11255|11250.8|11245.6|11262.4|11257.2|11248.9|11243.7|0
1744836300000|2025-04-16 20:45:00|11250.7|11245.5|11233.1|11227.9|11256.3|11251.1|11231.6|11226.4|0
1744836600000|2025-04-16 20:50:00|11233.5|11228.3|11201|11195.8|11233.5|11228.3|11182.9|11177.7|0
1744836900000|2025-04-16 20:55:00|11200.8|11195.6|11195.9|11190.7|11202.7|11197.5|11195.4|11190.2|0
1744837200000|2025-04-16 21:00:00|11196|11190.8|11198.6|11193.4|11200.3|11195.1|11193.5|11188.3|0
1744837500000|2025-04-16 21:05:00|11198.5|11193.3|11201.4|11196.2|11203.3|11198.1|11197.6|11192.4|0
1744837800000|2025-04-16 21:10:00|11200.5|11195.3|11220.6|11215.4|11221|11215.8|11199.5|11194.3|0
1744838100000|2025-04-16 21:15:00|11220.3|11215.1|11226|11220.8|11226|11220.8|11219.9|11214.7|0
1744838400000|2025-04-16 21:20:00|11225.9|11220.7|11223|11217.8|11225.9|11220.7|11222.4|11217.2|0
1744838700000|2025-04-16 21:25:00|11222.7|11217.5|11243.1|11237.9|11243.3|11238.1|11222|11216.8|0
1744839000000|2025-04-16 21:30:00|11243.6|11238.4|11243.4|11238.2|11245.3|11240.1|11242.9|11237.7|0
1744839300000|2025-04-16 21:35:00|11243.5|11238.3|11247.1|11241.9|11247.1|11241.9|11243.5|11238.3|0
1744839600000|2025-04-16 21:40:00|11247|11241.8|11242.2|11237|11247.1|11241.9|11239.3|11234.1|0
1744839900000|2025-04-16 21:45:00|11242.3|11237.1|11243.7|11238.5|11244.7|11239.5|11242.3|11237.1|0
1744840200000|2025-04-16 21:50:00|11243.4|11238.2|11249.4|11244.2|11249.8|11244.6|11243.2|11238|0
1744840500000|2025-04-16 21:55:00|11249.1|11243.9|11247.9|11242.7|11249.2|11244|11243.9|11238.7|0
1744840800000|2025-04-16 22:00:00|11248.1|11242.9|11255|11249.8|11255|11249.8|11242.7|11237.5|0
1744841100000|2025-04-16 22:05:00|11255.3|11250.1|11248.7|11243.5|11255.7|11250.5|11248.3|11243.1|0
1744841400000|2025-04-16 22:10:00|11248.6|11243.4|11248.6|11243.4|11251.9|11246.7|11248.6|11243.4|0
1744841700000|2025-04-16 22:15:00|11248.5|11243.3|11241.2|11236|11248.8|11243.6|11241.2|11236|0
1744842000000|2025-04-16 22:20:00|11241.3|11236.1|11244.8|11239.6|11245.3|11240.1|11240.7|11235.5|0
1744842300000|2025-04-16 22:25:00|11244.7|11239.5|11245.4|11240.2|11246|11240.8|11243.4|11238.2|0
1744842600000|2025-04-16 22:30:00|11245.5|11240.3|11230|11224.8|11245.8|11240.6|11229.8|11224.6|0
1744842900000|2025-04-16 22:35:00|11229.7|11224.5|11238.8|11233.6|11239.9|11234.7|11226.1|11220.9|0
1744843200000|2025-04-16 22:40:00|11239.3|11234.1|11241.9|11236.7|11241.9|11236.7|11238.9|11233.7|0
1744843500000|2025-04-16 22:45:00|11242.5|11237.3|11245.2|11240|11245.3|11240.1|11241.3|11236.1|0
1744843800000|2025-04-16 22:50:00|11245.3|11240.1|11244.7|11239.5|11246.4|11241.2|11243.9|11238.7|0
1744844100000|2025-04-16 22:55:00|11244.8|11239.6|11244.6|11239.4|11245.8|11240.6|11244.3|11239.1|0
1744844400000|2025-04-16 23:00:00|11244.5|11239.3|11247.6|11242.4|11250.3|11245.1|11244.1|11238.9|0
1744844700000|2025-04-16 23:05:00|11247.4|11242.2|11229.8|11224.6|11249.9|11244.7|11229.3|11224.1|0
1744845000000|2025-04-16 23:10:00|11229.9|11224.7|11238.1|11232.9|11238.8|11233.6|11229.8|11224.6|0
1744845300000|2025-04-16 23:15:00|11238.2|11233|11246.6|11241.4|11246.6|11241.4|11237.5|11232.3|0
1744845600000|2025-04-16 23:20:00|11246.7|11241.5|11248.9|11243.7|11251|11245.8|11246.7|11241.5|0
1744845900000|2025-04-16 23:25:00|11248.3|11243.1|11237.5|11232.3|11249.3|11244.1|11236.1|11230.9|0
1744846200000|2025-04-16 23:30:00|11237.2|11232|11237.8|11232.6|11238.1|11232.9|11236.1|11230.9|0
1744846500000|2025-04-16 23:35:00|11237.7|11232.5|11215.9|11210.7|11237.7|11232.5|11213.4|11208.2|0
1744846800000|2025-04-16 23:40:00|11216|11210.8|11241.1|11235.9|11242.2|11237|11209.5|11204.3|0
1744847100000|2025-04-16 23:45:00|11241.2|11236|11246.2|11241|11247|11241.8|11241.2|11236|0
1744847400000|2025-04-16 23:50:00|11246.8|11241.6|11242.9|11237.7|11247.1|11241.9|11242.4|11237.2|0
1744847700000|2025-04-16 23:55:00|11243|11237.8|11249.6|11242.4|11249.6|11242.4|11241.2|11236|0
1744848000000|2025-04-17 00:00:00|11250.6|11243.4|11279.5|11272.3|11284.6|11277.4|11233.2|11226|0
1744848300000|2025-04-17 00:05:00|11278.9|11271.7|11279.1|11271.9|11286.2|11279|11251.5|11244.3|0
1744848600000|2025-04-17 00:10:00|11278.8|11271.6|11278.6|11271.4|11283.4|11276.2|11275.8|11268.6|0
1744848900000|2025-04-17 00:15:00|11278.8|11271.6|11263.6|11256.4|11287.5|11280.3|11256.2|11249|0
1744849200000|2025-04-17 00:20:00|11263.5|11256.3|11271.9|11264.7|11275.4|11268.2|11261.3|11254.1|0
1744849500000|2025-04-17 00:25:00|11272.1|11264.9|11269.2|11262|11278.5|11271.3|11268.2|11261|0
1744849800000|2025-04-17 00:30:00|11269.1|11261.9|11269.3|11262.1|11270.8|11263.6|11261.8|11254.6|0
1744850100000|2025-04-17 00:35:00|11269.5|11262.3|11275.4|11268.2|11279.9|11272.7|11266.3|11259.1|0
1744850400000|2025-04-17 00:40:00|11275|11267.8|11279.7|11272.5|11282.9|11275.7|11269.9|11262.7|0
1744850700000|2025-04-17 00:45:00|11279.5|11272.3|11279.3|11272.1|11287.1|11279.9|11277.9|11270.7|0
1744851000000|2025-04-17 00:50:00|11280|11272.8|11296.7|11289.5|11300.3|11293.1|11280|11272.8|0
1744851300000|2025-04-17 00:55:00|11296.6|11289.4|11307.5|11300.3|11314|11306.8|11296.2|11289|0
1744851600000|2025-04-17 01:00:00|11307.4|11300.2|11296.8|11289.6|11308.6|11301.4|11296.3|11289.1|0
1744851900000|2025-04-17 01:05:00|11296.7|11289.5|11296.4|11289.2|11304.9|11297.7|11295.3|11288.1|0
1744852200000|2025-04-17 01:10:00|11296.5|11289.3|11294.8|11287.6|11297.9|11290.7|11292.1|11284.9|0
1744852500000|2025-04-17 01:15:00|11294.7|11287.5|11296.9|11289.7|11300.7|11293.5|11294.4|11287.2|0
1744852800000|2025-04-17 01:20:00|11296.8|11289.6|11293.2|11286|11298.4|11291.2|11293.1|11285.9|0
1744853100000|2025-04-17 01:25:00|11293.4|11286.2|11292.5|11285.3|11296.2|11289|11292.1|11284.9|0
1744853400000|2025-04-17 01:30:00|11292.4|11285.2|11300.7|11293.5|11303.5|11296.3|11290.8|11283.6|0
1744853700000|2025-04-17 01:35:00|11300.6|11293.4|11296.1|11288.9|11309.2|11302|11295.2|11288|0
1744854000000|2025-04-17 01:40:00|11296|11288.8|11296.7|11289.5|11299|11291.8|11292|11284.8|0
1744854300000|2025-04-17 01:45:00|11296.6|11289.4|11287.7|11280.5|11299.1|11291.9|11285.2|11278|0
1744854600000|2025-04-17 01:50:00|11287.5|11280.3|11302.1|11294.9|11302.4|11295.2|11284.3|11277.1|0
1744854900000|2025-04-17 01:55:00|11302.5|11295.3|11299.3|11292.1|11303.7|11296.5|11295.4|11288.2|0
1744855200000|2025-04-17 02:00:00|11299.2|11292|11299.2|11292|11300.1|11292.9|11292.3|11285.1|0
1744855500000|2025-04-17 02:05:00|11299.3|11292.1|11302.6|11295.4|11304.8|11297.6|11297.6|11290.4|0
1744855800000|2025-04-17 02:10:00|11302.7|11295.5|11307.6|11300.4|11311.1|11303.9|11302.7|11295.5|0
1744856100000|2025-04-17 02:15:00|11307.7|11300.5|11318.2|11311|11323.6|11316.4|11306.7|11299.5|0
1744856400000|2025-04-17 02:20:00|11318.3|11311.1|11310.4|11303.2|11322.3|11315.1|11310.1|11302.9|0
1744856700000|2025-04-17 02:25:00|11310.2|11303|11310.7|11303.5|11312.2|11305|11308.9|11301.7|0
1744857000000|2025-04-17 02:30:00|11310.5|11303.3|11304|11296.8|11310.7|11303.5|11303.1|11295.9|0
1744857300000|2025-04-17 02:35:00|11303.9|11296.7|11289.7|11282.5|11304.9|11297.7|11287.8|11280.6|0
1744857600000|2025-04-17 02:40:00|11289.8|11282.6|11295.6|11288.4|11296.5|11289.3|11287.2|11280|0
1744857900000|2025-04-17 02:45:00|11295.4|11288.2|11309.4|11302.2|11312.9|11305.7|11294.8|11287.6|0
1744858200000|2025-04-17 02:50:00|11309.3|11302.1|11312.8|11305.6|11316.5|11309.3|11306.8|11299.6|0
1744858500000|2025-04-17 02:55:00|11312.6|11305.4|11314.3|11307.1|11316.5|11309.3|11312.6|11305.4|0
1744858800000|2025-04-17 03:00:00|11314.5|11307.3|11320.3|11313.1|11322.6|11315.4|11313.2|11306|0
1744859100000|2025-04-17 03:05:00|11320.4|11313.2|11320|11312.8|11325.1|11317.9|11318.7|11311.5|0
1744859400000|2025-04-17 03:10:00|11319.3|11312.1|11322|11314.8|11323.2|11316|11317.9|11310.7|0
1744859700000|2025-04-17 03:15:00|11322.1|11314.9|11328|11320.8|11330.1|11322.9|11322.1|11314.9|0
1744860000000|2025-04-17 03:20:00|11327.9|11320.7|11327.6|11320.4|11329|11321.8|11321|11313.8|0
1744860300000|2025-04-17 03:25:00|11327.7|11320.5|11325.8|11318.6|11328.5|11321.3|11325|11317.8|0
1744860600000|2025-04-17 03:30:00|11325.9|11318.7|11319.7|11312.5|11326.3|11319.1|11318.7|11311.5|0
1744860900000|2025-04-17 03:35:00|11319.9|11312.7|11317.9|11310.7|11320.8|11313.6|11316|11308.8|0
1744861200000|2025-04-17 03:40:00|11317.8|11310.6|11319.2|11312|11320.1|11312.9|11316.7|11309.5|0
1744861500000|2025-04-17 03:45:00|11319.3|11312.1|11323.7|11316.5|11326.4|11319.2|11318.9|11311.7|0
1744861800000|2025-04-17 03:50:00|11323.6|11316.4|11332.8|11325.6|11333.6|11326.4|11323.6|11316.4|0
1744862100000|2025-04-17 03:55:00|11332.3|11325.1|11339.2|11332|11342.5|11335.3|11329.2|11322|0
1744862400000|2025-04-17 04:00:00|11339.1|11331.9|11339.2|11332|11341|11333.8|11336.7|11329.5|0
1744862700000|2025-04-17 04:05:00|11339.3|11332.1|11337.5|11330.3|11343.5|11336.3|11336.3|11329.1|0
1744863000000|2025-04-17 04:10:00|11337.6|11330.4|11337.6|11330.4|11340.3|11333.1|11337.5|11330.3|0
1744863300000|2025-04-17 04:15:00|11337.5|11330.3|11336.6|11329.4|11339|11331.8|11333.7|11326.5|0
1744863600000|2025-04-17 04:20:00|11336.7|11329.5|11337.7|11330.5|11341.1|11333.9|11335.5|11328.3|0
1744863900000|2025-04-17 04:25:00|11337.8|11330.6|11339.6|11332.4|11343.1|11335.9|11336.7|11329.5|0
1744864200000|2025-04-17 04:30:00|11339.5|11332.3|11338.9|11331.7|11341.3|11334.1|11337.4|11330.2|0
1744864500000|2025-04-17 04:35:00|11339|11331.8|11338.9|11331.7|11340.9|11333.7|11333.9|11326.7|0
1744864800000|2025-04-17 04:40:00|11338.8|11331.6|11344.5|11337.3|11345.2|11338|11338.8|11331.6|0
1744865100000|2025-04-17 04:45:00|11344.4|11337.2|11343|11335.8|11344.4|11337.2|11339.5|11332.3|0
1744865400000|2025-04-17 04:50:00|11343.2|11336|11342.5|11335.3|11344.8|11337.6|11340.6|11333.4|0
1744865700000|2025-04-17 04:55:00|11342.6|11335.4|11340.5|11333.3|11343.6|11336.4|11338.9|11331.7|0
1744866000000|2025-04-17 05:00:00|11340.7|11333.5|11341.8|11334.6|11344|11336.8|11338.6|11331.4|0
1744866300000|2025-04-17 05:05:00|11342.1|11334.9|11337.7|11330.5|11342.6|11335.4|11337.1|11329.9|0
1744866600000|2025-04-17 05:10:00|11337.6|11330.4|11336.6|11329.4|11338.9|11331.7|11336|11328.8|0
1744866900000|2025-04-17 05:15:00|11336.7|11329.5|11336.4|11329.2|11338.8|11331.6|11334.3|11327.1|0
1744867200000|2025-04-17 05:20:00|11336.3|11329.1|11335.4|11328.2|11337.7|11330.5|11332|11324.8|0
1744867500000|2025-04-17 05:25:00|11335.3|11328.1|11330.4|11323.2|11335.4|11328.2|11328.4|11321.2|0
1744867800000|2025-04-17 05:30:00|11330.3|11323.1|11337.8|11330.6|11347.8|11340.6|11328.4|11321.2|0
1744868100000|2025-04-17 05:35:00|11337.9|11330.7|11354.7|11347.5|11359.5|11352.3|11337.2|11330|0
1744868400000|2025-04-17 05:40:00|11355|11347.8|11360.7|11353.5|11365.5|11358.3|11352.1|11344.9|0
1744868700000|2025-04-17 05:45:00|11360.6|11353.4|11355.8|11348.6|11363.4|11356.2|11352.5|11345.3|0
1744869000000|2025-04-17 05:50:00|11355.9|11348.7|11346.5|11339.3|11356.7|11349.5|11346.4|11339.2|0
1744869300000|2025-04-17 05:55:00|11346.3|11339.1|11352.4|11345.2|11353|11345.8|11341.2|11334|0
1744869600000|2025-04-17 06:00:00|11352.6|11345.4|11343.9|11336.7|11352.7|11345.5|11339|11331.8|0
1744869900000|2025-04-17 06:05:00|11343.8|11336.6|11367.9|11360.7|11369.4|11362.2|11341.3|11334.1|0
1744870200000|2025-04-17 06:10:00|11367.8|11360.6|11368.9|11361.7|11371.6|11364.4|11360|11352.8|0
1744870500000|2025-04-17 06:15:00|11369|11361.8|11366.6|11359.4|11377.3|11370.1|11365|11357.8|0
1744870800000|2025-04-17 06:20:00|11366.8|11359.6|11373.3|11366.1|11379.6|11372.4|11363.4|11356.2|0
1744871100000|2025-04-17 06:25:00|11373.2|11366|11380.9|11373.7|11383.7|11376.5|11371|11363.8|0
1744871400000|2025-04-17 06:30:00|11380.8|11373.6|11375|11367.8|11383|11375.8|11373|11365.8|0
1744871700000|2025-04-17 06:35:00|11375.1|11367.9|11375.8|11368.6|11380.7|11373.5|11370.1|11362.9|0
1744872000000|2025-04-17 06:40:00|11376.1|11368.9|11362.4|11355.2|11379.7|11372.5|11359.5|11352.3|0
1744872300000|2025-04-17 06:45:00|11362.1|11354.9|11360.1|11352.9|11365.3|11358.1|11341.7|11334.5|0
1744872600000|2025-04-17 06:50:00|11359.7|11352.5|11358.3|11351.1|11360.5|11353.3|11352.8|11345.6|0
1744872900000|2025-04-17 06:55:00|11358.4|11351.2|11353.8|11346.6|11362.6|11355.4|11353.3|11346.1|0
1744873200000|2025-04-17 07:00:00|11354.2|11347|11363.6|11356.4|11371.6|11364.4|11354.1|11346.9|0
1744873500000|2025-04-17 07:05:00|11363.8|11356.6|11363.3|11356.1|11367.1|11359.9|11356.9|11349.7|0
1744873800000|2025-04-17 07:10:00|11363.2|11356|11370|11362.8|11375.9|11368.7|11362.3|11355.1|0
1744874100000|2025-04-17 07:15:00|11369.8|11362.6|11397.6|11390.4|11417.2|11410|11362.1|11354.9|0
1744874400000|2025-04-17 07:20:00|11397.7|11390.5|11391|11383.8|11398.9|11391.7|11384.2|11377|0
1744874700000|2025-04-17 07:25:00|11390.9|11383.7|11410.1|11402.9|11412.8|11405.6|11390.9|11383.7|0
1744875000000|2025-04-17 07:30:00|11410.2|11403|11396.3|11389.1|11411.4|11404.2|11395.2|11388|0
1744875300000|2025-04-17 07:35:00|11396.2|11389|11384.6|11377.4|11396.5|11389.3|11384.3|11377.1|0
1744875600000|2025-04-17 07:40:00|11384.7|11377.5|11386|11378.8|11390.6|11383.4|11381.6|11374.4|0
1744875900000|2025-04-17 07:45:00|11386.1|11378.9|11388.2|11381|11395.4|11388.2|11386.1|11378.9|0
1744876200000|2025-04-17 07:50:00|11388.1|11380.9|11395.6|11388.4|11398.7|11391.5|11385.1|11377.9|0
1744876500000|2025-04-17 07:55:00|11395.7|11388.5|11394.9|11387.7|11397.8|11390.6|11388.8|11381.6|0
1744876800000|2025-04-17 08:00:00|11394.6|11387.4|11368.3|11363.1|11396.3|11390.4|11368.2|11363|0
1744877100000|2025-04-17 08:05:00|11368.1|11362.9|11376.5|11371.3|11384|11378.8|11367.1|11361.9|0
1744877400000|2025-04-17 08:10:00|11384.4|11379.2|11378.8|11373.6|11387.2|11382|11375.3|11370.1|0
1744877700000|2025-04-17 08:15:00|11378.5|11373.3|11378.5|11373.3|11388.4|11383.2|11377|11371.8|0
1744878000000|2025-04-17 08:20:00|11378.7|11373.5|11382.1|11376.9|11386.4|11381.2|11373.4|11368.2|0
1744878300000|2025-04-17 08:25:00|11382|11376.8|11389.9|11384.7|11391.7|11386.5|11380.8|11375.6|0
1744878600000|2025-04-17 08:30:00|11389.6|11384.4|11385.1|11379.9|11391.7|11386.5|11385.1|11379.9|0
1744878900000|2025-04-17 08:35:00|11385.2|11380|11381.9|11376.7|11386.1|11380.9|11381.4|11376.2|0
1744879200000|2025-04-17 08:40:00|11382.2|11377|11374.5|11369.3|11382.2|11377|11374.4|11369.2|0
1744879500000|2025-04-17 08:45:00|11374.6|11369.4|11364|11358.8|11374.6|11369.4|11364|11358.8|0
1744879800000|2025-04-17 08:50:00|11364.1|11358.9|11357.8|11352.6|11364.7|11359.5|11350.6|11345.4|0
1744880100000|2025-04-17 08:55:00|11357.6|11352.4|11350.4|11345.2|11357.6|11352.4|11348.9|11343.7|0
1744880400000|2025-04-17 09:00:00|11350.5|11345.3|11357.6|11352.4|11357.6|11352.4|11344.5|11339.3|0
1744880700000|2025-04-17 09:05:00|11357.3|11352.1|11361.6|11356.4|11362.7|11357.5|11357.1|11351.9|0
1744881000000|2025-04-17 09:10:00|11361.7|11356.5|11350|11344.8|11361.7|11356.5|11343|11337.8|0
1744881300000|2025-04-17 09:15:00|11349.9|11344.7|11350.5|11345.3|11350.7|11345.5|11347.1|11341.9|0
1744881600000|2025-04-17 09:20:00|11350.6|11345.4|11368.2|11363|11368.9|11363.7|11350.6|11345.4|0
1744881900000|2025-04-17 09:25:00|11368.1|11362.9|11357.8|11352.6|11368.3|11363.1|11353.4|11348.2|0
1744882200000|2025-04-17 09:30:00|11357.3|11352.1|11362.8|11357.6|11364|11358.8|11356.1|11350.9|0
1744882500000|2025-04-17 09:35:00|11362.4|11357.2|11358.5|11353.3|11363.8|11358.6|11358.5|11353.3|0
1744882800000|2025-04-17 09:40:00|11358.3|11353.1|11356.8|11351.6|11358.4|11353.2|11351.1|11345.9|0
1744883100000|2025-04-17 09:45:00|11356.2|11351|11357.3|11352.1|11358.2|11353|11355.2|11350|0
1744883400000|2025-04-17 09:50:00|11357.4|11352.2|11359.3|11354.1|11359.3|11354.1|11353.6|11348.4|0
1744883700000|2025-04-17 09:55:00|11358.2|11353|11361.8|11356.6|11362.1|11356.9|11356.3|11351.1|0
1744884000000|2025-04-17 10:00:00|11361.6|11356.4|11359.1|11353.9|11362.7|11357.5|11355.4|11350.2|0
1744884300000|2025-04-17 10:05:00|11359.4|11354.2|11356.8|11351.6|11359.5|11354.3|11354.4|11349.2|0
1744884600000|2025-04-17 10:10:00|11356.3|11351.1|11348.5|11343.3|11360.2|11355|11347.9|11342.7|0
1744884900000|2025-04-17 10:15:00|11348.4|11343.2|11341.7|11336.5|11350|11344.8|11340.2|11335|0
1744885200000|2025-04-17 10:20:00|11341.9|11336.7|11344.2|11339|11346.4|11341.2|11336.7|11331.5|0
1744885500000|2025-04-17 10:25:00|11344.4|11339.2|11343.2|11338|11346.8|11341.6|11341.2|11336|0
1744885800000|2025-04-17 10:30:00|11343.3|11338.1|11344.2|11339|11349.1|11343.9|11343.2|11338|0
1744886100000|2025-04-17 10:35:00|11343.9|11338.7|11338.8|11333.6|11345.6|11340.4|11335.7|11330.5|0
1744886400000|2025-04-17 10:40:00|11338.7|11333.5|11323.4|11318.2|11340.3|11335.1|11316.7|11311.5|0
1744886700000|2025-04-17 10:45:00|11323.5|11318.3|11328|11322.8|11330.3|11325.1|11323.5|11318.3|0
1744887000000|2025-04-17 10:50:00|11327.9|11322.7|11335|11329.8|11336.9|11331.7|11326.8|11321.6|0
1744887300000|2025-04-17 10:55:00|11334.9|11329.7|11321.2|11316|11335|11329.8|11321.2|11316|0
1744887600000|2025-04-17 11:00:00|11325.6|11320.4|11317.2|11312|11325.7|11320.5|11315|11309.8|0
1744887900000|2025-04-17 11:05:00|11317.1|11311.9|11310.5|11305.3|11317.3|11312.1|11310|11304.8|0
1744888200000|2025-04-17 11:10:00|11311.1|11305.9|11287.3|11282.1|11311.3|11306.1|11287.3|11282.1|0
1744888500000|2025-04-17 11:15:00|11287.5|11282.3|11296.2|11291|11302.4|11297.2|11287|11281.8|0
1744888800000|2025-04-17 11:20:00|11297.1|11291.9|11299.4|11294.2|11302.2|11297|11297.1|11291.9|0
1744889100000|2025-04-17 11:25:00|11299.6|11294.4|11316.2|11311|11317.7|11312.5|11298.6|11293.4|0
1744889400000|2025-04-17 11:30:00|11316.4|11311.2|11317.1|11311.9|11322.4|11317.2|11315.5|11310.3|0
1744889700000|2025-04-17 11:35:00|11316.7|11311.5|11310.6|11305.4|11317.8|11312.6|11309|11303.8|0
1744890000000|2025-04-17 11:40:00|11311|11305.8|11311.5|11306.3|11315.1|11309.9|11309.9|11304.7|0
1744890300000|2025-04-17 11:45:00|11311.4|11306.2|11320.8|11315.6|11321.4|11316.2|11310|11304.8|0
1744890600000|2025-04-17 11:50:00|11320.9|11315.7|11315.9|11310.7|11321.7|11316.5|11314.2|11309|0
1744890900000|2025-04-17 11:55:00|11316|11310.8|11319.2|11314|11319.2|11314|11312.5|11307.3|0
1744891200000|2025-04-17 12:00:00|11317.8|11312.6|11362.4|11357.2|11377.4|11372.2|11317.8|11312.6|0
1744891500000|2025-04-17 12:05:00|11360.3|11355.1|11353.8|11348.6|11361.2|11356|11341|11335.8|0
1744891800000|2025-04-17 12:10:00|11353.5|11348.3|11334.7|11329.5|11353.5|11348.3|11331.1|11325.9|0
1744892100000|2025-04-17 12:15:00|11334.6|11329.4|11345.4|11340.2|11350.3|11345.1|11334.6|11329.4|0
1744892400000|2025-04-17 12:20:00|11345.7|11340.5|11340.6|11335.4|11346.1|11340.9|11338.3|11333.1|0
1744892700000|2025-04-17 12:25:00|11340.7|11335.5|11333.7|11328.5|11340.7|11335.5|11332|11326.8|0
1744893000000|2025-04-17 12:30:00|11334.1|11328.9|11350.6|11345.4|11355.1|11349.9|11327.3|11322.1|0
1744893300000|2025-04-17 12:35:00|11350.8|11345.6|11354.6|11349.4|11364.5|11359.3|11350.1|11344.9|0
1744893600000|2025-04-17 12:40:00|11354.7|11349.5|11342.2|11337|11355.1|11349.9|11338.4|11333.2|0
1744893900000|2025-04-17 12:45:00|11342.3|11337.1|11347.8|11342.6|11347.8|11342.6|11340.9|11335.7|0
1744894200000|2025-04-17 12:50:00|11348.1|11342.9|11351.7|11346.5|11351.8|11346.6|11347.9|11342.7|0
1744894500000|2025-04-17 12:55:00|11351.9|11346.7|11335.3|11330.1|11351.9|11346.7|11333.5|11328.3|0
1744894800000|2025-04-17 13:00:00|11335.1|11329.9|11316|11310.8|11335.9|11330.7|11312|11306.8|0
1744895100000|2025-04-17 13:05:00|11316.1|11310.9|11293.7|11288.5|11317.5|11312.3|11290.1|11284.9|0
1744895400000|2025-04-17 13:10:00|11293.9|11288.7|11297.5|11292.3|11302.9|11297.7|11284.6|11279.4|0
1744895700000|2025-04-17 13:15:00|11297.6|11292.4|11298.3|11293.1|11299.8|11294.6|11290.2|11285|0
1744896000000|2025-04-17 13:20:00|11299.3|11294.1|11312.3|11307.1|11317.7|11312.5|11297.9|11292.7|0
1744896300000|2025-04-17 13:25:00|11282.6|11277.4|11303.8|11298.6|11313.4|11308.2|11282.6|11277.4|0
1744896600000|2025-04-17 13:30:00|11301.6|11296.4|11206.7|11202.7|11302|11296.8|11206.5|11202.5|0
1744896900000|2025-04-17 13:35:00|11208.7|11204.7|11195|11191|11210.2|11206.2|11185.4|11181.4|0
1744897200000|2025-04-17 13:40:00|11193.9|11189.9|11196.1|11192.1|11229.2|11225.2|11182.6|11178.6|0
1744897500000|2025-04-17 13:45:00|11197.4|11193.4|11208.8|11204.8|11209.9|11205.9|11162.9|11158.9|0
1744897800000|2025-04-17 13:50:00|11210.7|11206.7|11250.9|11246.9|11263.8|11259.8|11209.7|11205.7|0
1744898100000|2025-04-17 13:55:00|11250.5|11246.5|11227.5|11223.5|11253.2|11249.2|11208.4|11204.4|0
1744898400000|2025-04-17 14:00:00|11227.7|11223.7|11198.9|11194.9|11240.6|11236.6|11181.3|11177.3|0
1744898700000|2025-04-17 14:05:00|11201.6|11197.6|11178.4|11174.4|11210.4|11206.4|11160.3|11156.3|0
1744899000000|2025-04-17 14:10:00|11178.3|11174.3|11168.4|11164.4|11195.5|11191.5|11164.3|11160.3|0
1744899300000|2025-04-17 14:15:00|11169.6|11165.6|11163.3|11159.3|11180.5|11176.5|11154|11150|0
1744899600000|2025-04-17 14:20:00|11162|11158|11139.2|11135.2|11173.7|11169.7|11138|11134|0
1744899900000|2025-04-17 14:25:00|11138.2|11134.2|11110.2|11106.2|11144|11140|11109.3|11105.3|0
1744900200000|2025-04-17 14:30:00|11110.3|11106.3|11096.2|11092.2|11124.9|11120.9|11062.3|11058.3|0
1744900500000|2025-04-17 14:35:00|11095.9|11091.9|11076.4|11072.4|11095.9|11091.9|11057.6|11053.6|0
1744900800000|2025-04-17 14:40:00|11078|11074|11133.5|11129.5|11137|11133|11074.7|11070.7|0
1744901100000|2025-04-17 14:45:00|11133.2|11129.2|11126.6|11122.6|11135|11131|11122.4|11118.4|0
1744901400000|2025-04-17 14:50:00|11126.3|11122.3|11114.3|11110.3|11136.2|11132.2|11097.9|11093.9|0
1744901700000|2025-04-17 14:55:00|11116.4|11112.4|11094|11090|11116.4|11112.4|11092.1|11088.1|0
1744902000000|2025-04-17 15:00:00|11093.1|11089.1|11096.1|11092.1|11109.7|11105.7|11084.4|11080.4|0
1744902300000|2025-04-17 15:05:00|11096.7|11092.7|11153.9|11149.9|11170.9|11166.9|11095.9|11091.9|0
1744902600000|2025-04-17 15:10:00|11152|11148|11171.7|11167.7|11171.9|11167.9|11144.7|11140.7|0
1744902900000|2025-04-17 15:15:00|11172.6|11168.6|11173.8|11169.8|11187|11183|11149.7|11145.7|0
1744903200000|2025-04-17 15:20:00|11173.1|11169.1|11154.6|11150.6|11175.6|11171.6|11142.2|11138.2|0
1744903500000|2025-04-17 15:25:00|11154.5|11150.5|11119.5|11115.5|11156.9|11152.9|11112.9|11108.9|0
1744903800000|2025-04-17 15:30:00|11122.3|11118.3|11153.9|11149.9|11162|11158|11121.5|11117.5|0
1744904100000|2025-04-17 15:35:00|11153.2|11149.2|11159.5|11155.5|11176|11172|11135.6|11131.6|0
1744904400000|2025-04-17 15:40:00|11160.5|11156.5|11134.6|11130.6|11165.2|11161.2|11133.2|11129.2|0
1744904700000|2025-04-17 15:45:00|11136.3|11132.3|11126.1|11122.1|11149.5|11145.5|11118.2|11114.2|0
1744905000000|2025-04-17 15:50:00|11126.9|11122.9|11116.6|11112.6|11154.5|11150.5|11116.3|11112.3|0
1744905300000|2025-04-17 15:55:00|11116.7|11112.7|11115.8|11111.8|11134.9|11130.9|11113.3|11109.3|0
1744905600000|2025-04-17 16:00:00|11117.4|11113.4|11104.3|11100.3|11147.8|11143.8|11104.1|11100.1|0
1744905900000|2025-04-17 16:05:00|11103.9|11099.9|11165.2|11161.2|11175.1|11171.1|11100.6|11096.6|0
1744906200000|2025-04-17 16:10:00|11166.6|11162.6|11152.2|11148.2|11166.6|11162.6|11110.1|11106.1|0
1744906500000|2025-04-17 16:15:00|11152.6|11148.6|11189.9|11185.9|11194.1|11190.1|11140.2|11136.2|0
1744906800000|2025-04-17 16:20:00|11189.7|11185.7|11176.7|11172.7|11189.7|11185.7|11172.5|11168.5|0
1744907100000|2025-04-17 16:25:00|11176.6|11172.6|11183.1|11179.1|11193.5|11189.5|11173.3|11169.3|0
1744907400000|2025-04-17 16:30:00|11182.4|11178.4|11189.2|11185.2|11194.3|11190.3|11168|11164|0
1744907700000|2025-04-17 16:35:00|11190.4|11186.4|11169.3|11165.3|11203.1|11199.1|11167.5|11163.5|0
1744908000000|2025-04-17 16:40:00|11169.1|11165.1|11133.9|11129.9|11172.7|11168.7|11130.6|11126.6|0
1744908300000|2025-04-17 16:45:00|11134.1|11130.1|11157.1|11153.1|11159.3|11155.3|11127.8|11123.8|0
1744908600000|2025-04-17 16:50:00|11157.6|11153.6|11181|11177|11185.1|11181.1|11157.6|11153.6|0
1744908900000|2025-04-17 16:55:00|11181.5|11177.5|11193.6|11189.6|11202.1|11198.1|11176.5|11172.5|0
1744909200000|2025-04-17 17:00:00|11195|11191|11185.3|11181.3|11203.7|11199.7|11178.9|11174.9|0
1744909500000|2025-04-17 17:05:00|11185.1|11181.1|11184.4|11180.4|11191.3|11187.3|11173.5|11169.5|0
1744909800000|2025-04-17 17:10:00|11184.8|11180.8|11159.5|11155.5|11184.8|11180.8|11155.7|11151.7|0
1744910100000|2025-04-17 17:15:00|11159.6|11155.6|11147.4|11143.4|11163.8|11159.8|11143.5|11139.5|0
1744910400000|2025-04-17 17:20:00|11147.2|11143.2|11133.6|11129.6|11147.2|11143.2|11129|11125|0
1744910700000|2025-04-17 17:25:00|11133.9|11129.9|11122.5|11118.5|11145.2|11141.2|11122.4|11118.4|0
1744911000000|2025-04-17 17:30:00|11123.3|11119.3|11146.6|11142.6|11150|11146|11123|11119|0
1744911300000|2025-04-17 17:35:00|11146.5|11142.5|11155.3|11151.3|11155.3|11151.3|11142.2|11138.2|0
1744911600000|2025-04-17 17:40:00|11155.2|11151.2|11142.2|11138.2|11159.3|11155.3|11124.3|11120.3|0
1744911900000|2025-04-17 17:45:00|11141.4|11137.4|11152.2|11148.2|11179.1|11175.1|11140.8|11136.8|0
1744912200000|2025-04-17 17:50:00|11152.4|11148.4|11160.4|11156.4|11166.2|11162.2|11151.1|11147.1|0
1744912500000|2025-04-17 17:55:00|11159.5|11155.5|11155.6|11151.6|11176.7|11172.7|11154.7|11150.7|0
1744912800000|2025-04-17 18:00:00|11155.5|11151.5|11181.6|11177.6|11182.8|11178.8|11151.8|11147.8|0
1744913100000|2025-04-17 18:05:00|11181.7|11177.7|11188|11184|11190.8|11186.8|11177|11173|0
1744913400000|2025-04-17 18:10:00|11188.2|11184.2|11169.4|11165.4|11196.6|11192.6|11168.8|11164.8|0
1744913700000|2025-04-17 18:15:00|11169.1|11165.1|11192.3|11188.3|11193.1|11189.1|11164.8|11160.8|0
1744914000000|2025-04-17 18:20:00|11191.5|11187.5|11198.3|11194.3|11207.4|11203.4|11190|11186|0
1744914300000|2025-04-17 18:25:00|11198.5|11194.5|11179|11175|11205.9|11201.9|11177.9|11173.9|0
1744914600000|2025-04-17 18:30:00|11179.4|11175.4|11182.9|11178.9|11200.5|11196.5|11179.4|11175.4|0
1744914900000|2025-04-17 18:35:00|11183.2|11179.2|11192.3|11188.3|11192.3|11188.3|11176.7|11172.7|0
1744915200000|2025-04-17 18:40:00|11192.4|11188.4|11187.9|11183.9|11193.1|11189.1|11179.1|11175.1|0
1744915500000|2025-04-17 18:45:00|11188|11184|11169.2|11165.2|11202|11198|11165.4|11161.4|0
1744915800000|2025-04-17 18:50:00|11168.9|11164.9|11166.3|11162.3|11184.9|11180.9|11150.5|11146.5|0
1744916100000|2025-04-17 18:55:00|11166.2|11162.2|11139.8|11135.8|11166.2|11162.2|11139.8|11135.8|0
1744916400000|2025-04-17 19:00:00|11140.1|11136.1|11143.8|11139.8|11147|11143|11133.5|11129.5|0
1744916700000|2025-04-17 19:05:00|11142.4|11138.4|11141.8|11137.8|11149.3|11145.3|11135.3|11131.3|0
1744917000000|2025-04-17 19:10:00|11140.8|11136.8|11115.8|11111.8|11146.7|11142.7|11108.4|11104.4|0
1744917300000|2025-04-17 19:15:00|11114.6|11110.6|11118.1|11114.1|11121.5|11117.5|11101.4|11097.4|0
1744917600000|2025-04-17 19:20:00|11118.8|11114.8|11117.7|11113.7|11124.8|11120.8|11094.3|11090.3|0
1744917900000|2025-04-17 19:25:00|11117.6|11113.6|11103.7|11099.7|11128.4|11124.4|11102|11098|0
1744918200000|2025-04-17 19:30:00|11102.1|11098.1|11114.8|11110.8|11128|11124|11100.3|11096.3|0
1744918500000|2025-04-17 19:35:00|11115.5|11111.5|11126.7|11122.7|11133|11129|11115.4|11111.4|0
1744918800000|2025-04-17 19:40:00|11126.2|11122.2|11126.9|11122.9|11139.1|11135.1|11107.6|11103.6|0
1744919100000|2025-04-17 19:45:00|11129.7|11125.7|11103.4|11099.4|11130.9|11126.9|11097.6|11093.6|0
1744919400000|2025-04-17 19:50:00|11102.2|11098.2|11114.8|11110.8|11116|11112|11079.8|11075.8|0
1744919700000|2025-04-17 19:55:00|11121|11117|11113.9|11109.9|11126.8|11122.8|11097|11093|0
1744920000000|2025-04-17 20:00:00|11114.5|11109.3|11133.2|11128|11172.6|11167.4|11111.1|11105.9|0
1744920300000|2025-04-17 20:05:00|11136.4|11131.2|11132.8|11127.6|11147.3|11142.1|11124.1|11118.9|0
1744920600000|2025-04-17 20:10:00|11132.7|11127.5|11167.5|11162.3|11167.5|11162.3|11132.7|11127.5|0
1744920900000|2025-04-17 20:15:00|11166.9|11161.7|11177.8|11172.6|11191.4|11186.2|11166.6|11161.4|0
1744921200000|2025-04-17 20:20:00|11177.2|11172|11173.1|11167.9|11182.1|11176.9|11171.4|11166.2|0
1744921500000|2025-04-17 20:25:00|11173.4|11168.2|11164.9|11159.7|11173.5|11168.3|11162.6|11157.4|0
1744921800000|2025-04-17 20:30:00|11165.4|11160.2|11167.3|11162.1|11167.4|11162.2|11161.2|11156|0
1744922100000|2025-04-17 20:35:00|11167.2|11162|11171.4|11166.2|11171.7|11166.5|11167.2|11162|0
1744922400000|2025-04-17 20:40:00|11171.7|11166.5|11175|11169.8|11175.4|11170.2|11171.6|11166.4|0
1744922700000|2025-04-17 20:45:00|11174.8|11169.6|11173.6|11168.4|11178.5|11173.3|11172.2|11167|0
1744923000000|2025-04-17 20:50:00|11173.7|11168.5|11169.8|11164.6|11177|11171.8|11168.7|11163.5|0
1744923300000|2025-04-17 20:55:00|11169.7|11164.5|11151.2|11146|11169.7|11164.5|11150|11144.8|0
1744923600000|2025-04-17 21:00:00|11151.8|11146.6|11161.9|11156.7|11162.1|11156.9|11145.1|11139.9|0
1744923900000|2025-04-17 21:05:00|11161.8|11156.6|11157.5|11152.3|11163.1|11157.9|11155.2|11150|0
1744924200000|2025-04-17 21:10:00|11157.2|11152|11152.7|11147.5|11157.2|11152|11148.6|11143.4|0
1744924500000|2025-04-17 21:15:00|11152.4|11147.2|11152.8|11147.6|11154.3|11149.1|11151.2|11146|0
1744924800000|2025-04-17 21:20:00|11153.4|11148.2|11146.7|11141.5|11153.5|11148.3|11146.2|11141|0
1744925100000|2025-04-17 21:25:00|11146.8|11141.6|11149.9|11144.7|11151|11145.8|11146.1|11140.9|0
1744925400000|2025-04-17 21:30:00|11149.8|11144.6|11152.4|11147.2|11153.3|11148.1|11149.6|11144.4|0
1744925700000|2025-04-17 21:35:00|11152.3|11147.1|11152.3|11147.1|11154.1|11148.9|11149.7|11144.5|0
1744926000000|2025-04-17 21:40:00|11152.2|11147|11149.4|11144.2|11156.5|11151.3|11149.1|11143.9|0
1744926300000|2025-04-17 21:45:00|11149.3|11144.1|11149.8|11144.6|11152.2|11147|11148.1|11142.9|0
1744926600000|2025-04-17 21:50:00|11150|11144.8|11149.1|11143.9|11151.3|11146.1|11148.3|11143.1|0
1744926900000|2025-04-17 21:55:00|11149.6|11144.4|11152.9|11147.7|11154.1|11148.9|11148.6|11143.4|0
1744927200000|2025-04-17 22:00:00|11152.8|11147.6|11151.5|11146.3|11154.9|11149.7|11150.6|11145.4|0
1744927500000|2025-04-17 22:05:00|11151.4|11146.2|11152.7|11147.5|11152.8|11147.6|11149.4|11144.2|0
1744927800000|2025-04-17 22:10:00|11152.4|11147.2|11149.4|11144.2|11152.4|11147.2|11148.8|11143.6|0
1744928100000|2025-04-17 22:15:00|11149.3|11144.1|11150.3|11145.1|11154.9|11149.7|11149.3|11144.1|0
1744928400000|2025-04-17 22:20:00|11150.2|11145|11149.8|11144.6|11151.7|11146.5|11149.5|11144.3|0
1744928700000|2025-04-17 22:25:00|11149.9|11144.7|11148.6|11143.4|11151.4|11146.2|11147.5|11142.3|0
1744929000000|2025-04-17 22:30:00|11148.8|11143.6|11145.3|11140.1|11150.1|11144.9|11145.3|11140.1|0
1744929300000|2025-04-17 22:35:00|11146|11140.8|11146.5|11141.3|11147|11141.8|11144.6|11139.4|0
1744929600000|2025-04-17 22:40:00|11146.4|11141.2|11145.1|11139.9|11147.3|11142.1|11144.9|11139.7|0
1744929900000|2025-04-17 22:45:00|11145.2|11140|11144|11138.8|11146.4|11141.2|11144|11138.8|0
1744930200000|2025-04-17 22:50:00|11142.6|11137.4|11143.6|11138.4|11145|11139.8|11142.6|11137.4|0
1744930500000|2025-04-17 22:55:00|11143.7|11138.5|11148.3|11143.1|11148.7|11143.5|11142.9|11137.7|0
1745186400000|2025-04-20 22:00:00|11081.8|11074.6|11067.5|11060.3|11084.3|11077.1|11067.3|11060.1|0
1745186700000|2025-04-20 22:05:00|11066.9|11059.7|11053.7|11046.5|11067.5|11060.3|11034.2|11027|0
1745187000000|2025-04-20 22:10:00|11053.8|11046.6|11050.5|11043.3|11058.1|11050.9|11034.1|11026.9|0
1745187300000|2025-04-20 22:15:00|11050.3|11043.1|11056.7|11049.5|11060.4|11053.2|11049.6|11042.4|0
1745187600000|2025-04-20 22:20:00|11056.6|11049.4|11050.1|11042.9|11056.9|11049.7|11041.5|11034.3|0
1745187900000|2025-04-20 22:25:00|11050|11042.8|11052.5|11045.3|11064.6|11057.4|11049.5|11042.3|0
1745188200000|2025-04-20 22:30:00|11052.6|11045.4|11052.3|11045.1|11055.6|11048.4|11042.3|11035.1|0
1745188500000|2025-04-20 22:35:00|11052.2|11045|11056.7|11049.5|11058.3|11051.1|11045.2|11038|0
1745188800000|2025-04-20 22:40:00|11056.6|11049.4|11047.8|11040.6|11056.7|11049.5|11043.5|11036.3|0
1745189100000|2025-04-20 22:45:00|11047.9|11040.7|11050.6|11043.4|11053|11045.8|11043.7|11036.5|0
1745189400000|2025-04-20 22:50:00|11050.7|11043.5|11057|11049.8|11060.6|11053.4|11050.5|11043.3|0
1745189700000|2025-04-20 22:55:00|11056.9|11049.7|11057.8|11050.6|11063.5|11056.3|11052.2|11045|0
1745190000000|2025-04-20 23:00:00|11057.7|11050.5|11075.8|11068.6|11076.4|11069.2|11055.3|11048.1|0
1745190300000|2025-04-20 23:05:00|11075.9|11068.7|11077.9|11070.7|11083|11075.8|11071.7|11064.5|0
1745190600000|2025-04-20 23:10:00|11077.3|11070.1|11070.4|11063.2|11078.1|11070.9|11070.3|11063.1|0
1745190900000|2025-04-20 23:15:00|11070.5|11063.3|11070.2|11063|11071.9|11064.7|11066|11058.8|0
1745191200000|2025-04-20 23:20:00|11070.9|11063.7|11056.8|11049.6|11070.9|11063.7|11053.1|11045.9|0
1745191500000|2025-04-20 23:25:00|11057|11049.8|11057.4|11050.2|11060|11052.8|11054.5|11047.3|0
1745191800000|2025-04-20 23:30:00|11057.3|11050.1|11060.1|11052.9|11066|11058.8|11057.3|11050.1|0
1745192100000|2025-04-20 23:35:00|11060.2|11053|11059.4|11052.2|11067.5|11060.3|11058.6|11051.4|0
1745192400000|2025-04-20 23:40:00|11059.5|11052.3|11065.8|11058.6|11066.8|11059.6|11051.5|11044.3|0
1745192700000|2025-04-20 23:45:00|11066|11058.8|11068.4|11061.2|11069.3|11062.1|11065.2|11058|0
1745193000000|2025-04-20 23:50:00|11068.3|11061.1|11075.2|11068|11075.8|11068.6|11068.1|11060.9|0
1745193300000|2025-04-20 23:55:00|11074.9|11067.7|11075.2|11068|11076.7|11069.5|11073.6|11066.4|0
1745193600000|2025-04-21 00:00:00|11074.7|11067.5|11078.5|11071.3|11087.2|11080|11070.9|11063.7|0
1745193900000|2025-04-21 00:05:00|11078.6|11071.4|11085.3|11078.1|11089.7|11082.5|11077.9|11070.7|0
1745194200000|2025-04-21 00:10:00|11085.5|11078.3|11091.9|11084.7|11094.4|11087.2|11080.4|11073.2|0
1745194500000|2025-04-21 00:15:00|11091.8|11084.6|11093.4|11086.2|11096.7|11089.5|11088.9|11081.7|0
1745194800000|2025-04-21 00:20:00|11093.1|11085.9|11102.7|11095.5|11106.1|11098.9|11091.5|11084.3|0
1745195100000|2025-04-21 00:25:00|11102.4|11095.2|11105.5|11098.3|11107.6|11100.4|11100.5|11093.3|0
1745195400000|2025-04-21 00:30:00|11105.6|11098.4|11101.5|11094.3|11107.1|11099.9|11096.5|11089.3|0
1745195700000|2025-04-21 00:35:00|11101.4|11094.2|11098.2|11091|11105.4|11098.2|11092.7|11085.5|0
1745196000000|2025-04-21 00:40:00|11098.1|11090.9|11103.4|11096.2|11111.9|11104.7|11098.1|11090.9|0
1745196300000|2025-04-21 00:45:00|11103|11095.8|11090.4|11083.2|11103|11095.8|11089.1|11081.9|0
1745196600000|2025-04-21 00:50:00|11090.3|11083.1|11079.4|11072.2|11091.5|11084.3|11076.4|11069.2|0
1745196900000|2025-04-21 00:55:00|11079.5|11072.3|11066.2|11059|11080|11072.8|11064.2|11057|0
1745197200000|2025-04-21 01:00:00|11066.6|11059.4|11063.4|11056.2|11070.8|11063.6|11062.2|11055|0
1745197500000|2025-04-21 01:05:00|11063.3|11056.1|11046.5|11039.3|11063.4|11056.2|11042.4|11035.2|0
1745197800000|2025-04-21 01:10:00|11046.6|11039.4|11047.2|11040|11052.7|11045.5|11038.6|11031.4|0
1745198100000|2025-04-21 01:15:00|11047.5|11040.3|11042.9|11035.7|11051|11043.8|11037.3|11030.1|0
1745198400000|2025-04-21 01:20:00|11043|11035.8|11051.5|11044.3|11053.6|11046.4|11042.3|11035.1|0
1745198700000|2025-04-21 01:25:00|11051.6|11044.4|11054.4|11047.2|11055.5|11048.3|11049.8|11042.6|0
1745199000000|2025-04-21 01:30:00|11054.2|11047|11068.7|11061.5|11069.1|11061.9|11053.3|11046.1|0
1745199300000|2025-04-21 01:35:00|11068.3|11061.1|11072.2|11065|11072.8|11065.6|11066.4|11059.2|0
1745199600000|2025-04-21 01:40:00|11072|11064.8|11071|11063.8|11074.2|11067|11069.3|11062.1|0
1745199900000|2025-04-21 01:45:00|11070.9|11063.7|11071.9|11064.7|11072.4|11065.2|11069.3|11062.1|0
1745200200000|2025-04-21 01:50:00|11071.7|11064.5|11047.3|11040.1|11072.1|11064.9|11041.1|11033.9|0
1745200500000|2025-04-21 01:55:00|11047.4|11040.2|11055.2|11048|11057.5|11050.3|11046.6|11039.4|0
1745200800000|2025-04-21 02:00:00|11056.1|11048.9|11056.9|11049.7|11064.8|11057.6|11052.9|11045.7|0
1745201100000|2025-04-21 02:05:00|11057|11049.8|11066.3|11059.1|11066.4|11059.2|11057|11049.8|0
1745201400000|2025-04-21 02:10:00|11066.1|11058.9|11065.2|11058|11066.7|11059.5|11059.3|11052.1|0
1745201700000|2025-04-21 02:15:00|11065.1|11057.9|11054.2|11047|11068.2|11061|11053.1|11045.9|0
1745202000000|2025-04-21 02:20:00|11054.4|11047.2|11050.7|11043.5|11056.5|11049.3|11049.8|11042.6|0
1745202300000|2025-04-21 02:25:00|11051|11043.8|11052|11044.8|11055.6|11048.4|11046.9|11039.7|0
1745202600000|2025-04-21 02:30:00|11052.2|11045|11048.8|11041.6|11057.7|11050.5|11048.1|11040.9|0
1745202900000|2025-04-21 02:35:00|11049.1|11041.9|11014.5|11007.3|11049.3|11042.1|11008.7|11001.5|0
1745203200000|2025-04-21 02:40:00|11014.6|11007.4|11009.4|11002.2|11016.5|11009.3|11007.1|10999.9|0
1745203500000|2025-04-21 02:45:00|11010.3|11003.1|10997.2|10990|11012.1|11004.9|10993|10985.8|0
1745203800000|2025-04-21 02:50:00|10998.2|10991|11012.1|11004.9|11017.3|11010.1|10997.9|10990.7|0
1745204100000|2025-04-21 02:55:00|11012|11004.8|11011.1|11003.9|11013.8|11006.6|11009.5|11002.3|0
1745204400000|2025-04-21 03:00:00|11010.9|11003.7|11012.8|11005.6|11016.7|11009.5|11008.3|11001.1|0
1745204700000|2025-04-21 03:05:00|11011.5|11004.3|11013.2|11006|11015.1|11007.9|11006.5|10999.3|0
1745205000000|2025-04-21 03:10:00|11013.3|11006.1|11015|11007.8|11015.1|11007.9|11008.2|11001|0
1745205300000|2025-04-21 03:15:00|11014.9|11007.7|11018.9|11011.7|11021.9|11014.7|11014.7|11007.5|0
1745205600000|2025-04-21 03:20:00|11018.6|11011.4|11014.7|11007.5|11022|11014.8|11009.8|11002.6|0
1745205900000|2025-04-21 03:25:00|11014.5|11007.3|11020.1|11012.9|11021.2|11014|11011.8|11004.6|0
1745206200000|2025-04-21 03:30:00|11020.4|11013.2|11011.9|11004.7|11021.3|11014.1|11008.1|11000.9|0
1745206500000|2025-04-21 03:35:00|11012|11004.8|11011.4|11004.2|11013.7|11006.5|11010|11002.8|0
1745206800000|2025-04-21 03:40:00|11011.5|11004.3|11013.1|11005.9|11014.4|11007.2|11009.6|11002.4|0
1745207100000|2025-04-21 03:45:00|11012.8|11005.6|11009|11001.8|11018.1|11010.9|11009|11001.8|0
1745207400000|2025-04-21 03:50:00|11008.9|11001.7|11008.4|11001.2|11010.9|11003.7|11005.8|10998.6|0
1745207700000|2025-04-21 03:55:00|11008.5|11001.3|11012.8|11005.6|11014.4|11007.2|11008.4|11001.2|0
1745208000000|2025-04-21 04:00:00|11012.7|11005.5|11015.4|11008.2|11016.5|11009.3|11010.8|11003.6|0
1745208300000|2025-04-21 04:05:00|11015.5|11008.3|11026.7|11019.5|11029.2|11022|11015|11007.8|0
1745208600000|2025-04-21 04:10:00|11026.6|11019.4|11022|11014.8|11027.8|11020.6|11019.6|11012.4|0
1745208900000|2025-04-21 04:15:00|11021.9|11014.7|11018.6|11011.4|11021.9|11014.7|11018.5|11011.3|0
1745209200000|2025-04-21 04:20:00|11018.7|11011.5|11019.7|11012.5|11019.9|11012.7|11016.6|11009.4|0
1745209500000|2025-04-21 04:25:00|11019.6|11012.4|11026.5|11019.3|11029.1|11021.9|11019.6|11012.4|0
1745209800000|2025-04-21 04:30:00|11026.6|11019.4|11025|11017.8|11026.9|11019.7|11018.6|11011.4|0
1745210100000|2025-04-21 04:35:00|11024.9|11017.7|11023.3|11016.1|11025.4|11018.2|11022.1|11014.9|0
1745210400000|2025-04-21 04:40:00|11023.2|11016|11014.5|11007.3|11024.7|11017.5|11012.8|11005.6|0
1745210700000|2025-04-21 04:45:00|11014.6|11007.4|11012.8|11005.6|11015.5|11008.3|11010.5|11003.3|0
1745211000000|2025-04-21 04:50:00|11012.7|11005.5|11010.1|11002.9|11015.4|11008.2|11009.3|11002.1|0
1745211300000|2025-04-21 04:55:00|11010.2|11003|11012.4|11005.2|11015.7|11008.5|11007.9|11000.7|0
1745211600000|2025-04-21 05:00:00|11012.8|11005.6|11019.7|11012.5|11021.1|11013.9|11011.6|11004.4|0
1745211900000|2025-04-21 05:05:00|11019.6|11012.4|11015.6|11008.4|11021|11013.8|11014.4|11007.2|0
1745212200000|2025-04-21 05:10:00|11015.3|11008.1|11015.3|11008.1|11017.9|11010.7|11013|11005.8|0
1745212500000|2025-04-21 05:15:00|11015.5|11008.3|11021.2|11014|11027|11019.8|11014.5|11007.3|0
1745212800000|2025-04-21 05:20:00|11021.1|11013.9|11018.7|11011.5|11022.1|11014.9|11017.6|11010.4|0
1745213100000|2025-04-21 05:25:00|11018.8|11011.6|11018.8|11011.6|11020.2|11013|11014.2|11007|0
1745213400000|2025-04-21 05:30:00|11018.9|11011.7|11014.6|11007.4|11021.9|11014.7|11014.6|11007.4|0
1745213700000|2025-04-21 05:35:00|11014.5|11007.3|11015.6|11008.4|11017.2|11010|11010.6|11003.4|0
1745214000000|2025-04-21 05:40:00|11015.8|11008.6|11030.1|11022.9|11033.7|11026.5|11015.8|11008.6|0
1745214300000|2025-04-21 05:45:00|11030.2|11023|11032|11024.8|11032.4|11025.2|11025.3|11018.1|0
1745214600000|2025-04-21 05:50:00|11031.9|11024.7|11030.5|11023.3|11032.7|11025.5|11029.8|11022.6|0
1745214900000|2025-04-21 05:55:00|11030.4|11023.2|11029.3|11022.1|11033.2|11026|11027.3|11020.1|0
1745215200000|2025-04-21 06:00:00|11029.4|11022.2|11031|11023.8|11033.8|11026.6|11027.1|11019.9|0
1745215500000|2025-04-21 06:05:00|11031.2|11024|11035.1|11027.9|11036.5|11029.3|11030.6|11023.4|0
1745215800000|2025-04-21 06:10:00|11034.9|11027.7|11032.1|11024.9|11035.2|11028|11030.9|11023.7|0
1745216100000|2025-04-21 06:15:00|11032.2|11025|11023.6|11016.4|11035|11027.8|11022.1|11014.9|0
1745216400000|2025-04-21 06:20:00|11023.5|11016.3|11023.2|11016|11027.5|11020.3|11020.8|11013.6|0
1745216700000|2025-04-21 06:25:00|11023.1|11015.9|11022.6|11015.4|11029.6|11022.4|11020.6|11013.4|0
1745217000000|2025-04-21 06:30:00|11023|11015.8|11016.9|11009.7|11024.6|11017.4|11014.5|11007.3|0
1745217300000|2025-04-21 06:35:00|11016.8|11009.6|11011.2|11004|11019.7|11012.5|11009.7|11002.5|0
1745217600000|2025-04-21 06:40:00|11011.3|11004.1|11002.3|10995.1|11012.5|11005.3|10998.2|10991|0
1745217900000|2025-04-21 06:45:00|11002.1|10994.9|11005|10997.8|11006.5|10999.3|11000.8|10993.6|0
1745218200000|2025-04-21 06:50:00|11004.8|10997.6|11013.1|11005.9|11013.2|11006|11002.5|10995.3|0
1745218500000|2025-04-21 06:55:00|11013|11005.8|11011.6|11004.4|11016.5|11009.3|11011.6|11004.4|0
1745218800000|2025-04-21 07:00:00|11011.7|11004.5|11003.4|10996.2|11017.1|11009.9|11001.6|10994.4|0
1745219100000|2025-04-21 07:05:00|11003.2|10996|11002.9|10995.7|11005.8|10998.6|11000.3|10993.1|0
1745219400000|2025-04-21 07:10:00|11002.8|10995.6|10984|10976.8|11003.2|10996|10982.3|10975.1|0
1745219700000|2025-04-21 07:15:00|10983.9|10976.7|10987.8|10980.6|10991.5|10984.3|10983.1|10975.9|0
1745220000000|2025-04-21 07:20:00|10987.9|10980.7|10984|10976.8|10989.1|10981.9|10970.1|10962.9|0
1745220300000|2025-04-21 07:25:00|10984.1|10976.9|10982|10974.8|10988.6|10981.4|10974.8|10967.6|0
1745220600000|2025-04-21 07:30:00|10982.1|10974.9|10983.1|10975.9|10985.7|10978.5|10977.4|10970.2|0
1745220900000|2025-04-21 07:35:00|10983.2|10976|10983.1|10975.9|10985.1|10977.9|10980.7|10973.5|0
1745221200000|2025-04-21 07:40:00|10983|10975.8|10983.6|10976.4|10983.7|10976.5|10978.6|10971.4|0
1745221500000|2025-04-21 07:45:00|10983.7|10976.5|10984.1|10976.9|10992.2|10985|10981.2|10974|0
1745221800000|2025-04-21 07:50:00|10983.7|10976.5|10976.6|10969.4|10987.3|10980.1|10976.6|10969.4|0
1745222100000|2025-04-21 07:55:00|10977|10969.8|10968.5|10961.3|10981.6|10974.4|10967.1|10959.9|0
1745222400000|2025-04-21 08:00:00|10968.6|10961.4|11063.8|11058.6|11108.8|11103.6|10963.9|10956.7|0
1745222700000|2025-04-21 08:05:00|11060.8|11055.6|11044|11038.8|11061|11055.8|11044|11038.8|0
1745223000000|2025-04-21 08:10:00|11044.2|11039|11036.8|11031.6|11048.5|11043.3|11035.3|11030.1|0
1745223300000|2025-04-21 08:15:00|11036.5|11031.3|11058.7|11053.5|11071.4|11066.2|11026.5|11021.3|0
1745223600000|2025-04-21 08:20:00|11057.9|11052.7|11059|11053.8|11062.2|11057|11057.9|11052.7|0
1745223900000|2025-04-21 08:25:00|11059.6|11054.4|11061.1|11055.9|11063|11057.8|11057.8|11052.6|0
1745224200000|2025-04-21 08:30:00|11061.7|11056.5|11067.2|11062|11068.3|11063.1|11060.6|11055.4|0
1745224500000|2025-04-21 08:35:00|11067.1|11061.9|11066.1|11060.9|11068.6|11063.4|11063.6|11058.4|0
1745224800000|2025-04-21 08:40:00|11065.7|11060.5|11061.4|11056.2|11065.8|11060.6|11060.6|11055.4|0
1745225100000|2025-04-21 08:45:00|11061.5|11056.3|11061.5|11056.3|11063.1|11057.9|11059.5|11054.3|0
1745225400000|2025-04-21 08:50:00|11061.4|11056.2|11047.9|11042.7|11062|11056.8|11047.9|11042.7|0
1745225700000|2025-04-21 08:55:00|11047.8|11042.6|11051|11045.8|11052.5|11047.3|11047.3|11042.1|0
1745226000000|2025-04-21 09:00:00|11051.1|11045.9|11052.1|11046.9|11054.9|11049.7|11048.2|11043|0
1745226300000|2025-04-21 09:05:00|11052.2|11047|11051.2|11046|11053.2|11048|11051.1|11045.9|0
1745226600000|2025-04-21 09:10:00|11051|11045.8|11040.6|11035.4|11051|11045.8|11037.8|11032.6|0
1745226900000|2025-04-21 09:15:00|11040.7|11035.5|11034.7|11029.5|11042.6|11037.4|11033.9|11028.7|0
1745227200000|2025-04-21 09:20:00|11034.8|11029.6|11037.9|11032.7|11038.8|11033.6|11033.3|11028.1|0
1745227500000|2025-04-21 09:25:00|11037.5|11032.3|11045.4|11040.2|11046.4|11041.2|11033.2|11028|0
1745227800000|2025-04-21 09:30:00|11045.5|11040.3|11041.3|11036.1|11045.6|11040.4|11040.9|11035.7|0
1745228100000|2025-04-21 09:35:00|11041.4|11036.2|11047.1|11041.9|11047.1|11041.9|11041.3|11036.1|0
1745228400000|2025-04-21 09:40:00|11047.4|11042.2|11043|11037.8|11048.4|11043.2|11042.7|11037.5|0
1745228700000|2025-04-21 09:45:00|11043.1|11037.9|11045.5|11040.3|11046.3|11041.1|11042|11036.8|0
1745229000000|2025-04-21 09:50:00|11045.4|11040.2|11046.9|11041.7|11047.8|11042.6|11045.2|11040|0
1745229300000|2025-04-21 09:55:00|11046.8|11041.6|11048.9|11043.7|11050.1|11044.9|11045.7|11040.5|0
1745229600000|2025-04-21 10:00:00|11049.3|11044.1|11051.2|11046|11054.5|11049.3|11049.3|11044.1|0
1745229900000|2025-04-21 10:05:00|11051.4|11046.2|11049.7|11044.5|11056.6|11051.4|11049.5|11044.3|0
1745230200000|2025-04-21 10:10:00|11049.4|11044.2|11046|11040.8|11049.4|11044.2|11039.5|11034.3|0
1745230500000|2025-04-21 10:15:00|11046.1|11040.9|11044|11038.8|11047.4|11042.2|11041.3|11036.1|0
1745230800000|2025-04-21 10:20:00|11043.9|11038.7|11043.3|11038.1|11045.2|11040|11040.6|11035.4|0
1745231100000|2025-04-21 10:25:00|11043.5|11038.3|11040.8|11035.6|11053.2|11048|11040.8|11035.6|0
1745231400000|2025-04-21 10:30:00|11040.9|11035.7|11041.8|11036.6|11043.5|11038.3|11032.8|11027.6|0
1745231700000|2025-04-21 10:35:00|11041.5|11036.3|11041.6|11036.4|11044.4|11039.2|11037.2|11032|0
1745232000000|2025-04-21 10:40:00|11041.3|11036.1|11043.5|11038.3|11045|11039.8|11041.3|11036.1|0
1745232300000|2025-04-21 10:45:00|11043.7|11038.5|11035.5|11030.3|11045|11039.8|11034.7|11029.5|0
1745232600000|2025-04-21 10:50:00|11035.9|11030.7|11039|11033.8|11040.6|11035.4|11035.9|11030.7|0
1745232900000|2025-04-21 10:55:00|11038.9|11033.7|11052.1|11046.9|11053|11047.8|11037.4|11032.2|0
1745233200000|2025-04-21 11:00:00|11057|11051.8|11024.9|11019.7|11057|11051.8|11024.9|11019.7|0
1745233500000|2025-04-21 11:05:00|11024.7|11019.5|11017.5|11012.3|11025.4|11020.2|11017.5|11012.3|0
1745233800000|2025-04-21 11:10:00|11017.3|11012.1|11002.3|10997.1|11017.3|11012.1|11001|10995.8|0
1745234100000|2025-04-21 11:15:00|11002.4|10997.2|10989.9|10984.7|11002.6|10997.4|10989.9|10984.7|0
1745234400000|2025-04-21 11:20:00|10989.6|10984.4|10960.9|10955.7|10991.6|10986.4|10960.1|10954.9|0
1745234700000|2025-04-21 11:25:00|10962.9|10957.7|10975.3|10970.1|10975.3|10970.1|10959|10953.8|0
1745235000000|2025-04-21 11:30:00|10975.2|10970|10971.1|10965.9|10977.5|10972.3|10970.1|10964.9|0
1745235300000|2025-04-21 11:35:00|10971.2|10966|10965.5|10960.3|10971.4|10966.2|10961.9|10956.7|0
1745235600000|2025-04-21 11:40:00|10965.4|10960.2|10958.7|10953.5|10966.5|10961.3|10958.7|10953.5|0
1745235900000|2025-04-21 11:45:00|10958.6|10953.4|10938.3|10933.1|10958.6|10953.4|10936.9|10931.7|0
1745236200000|2025-04-21 11:50:00|10938.4|10933.2|10934.7|10929.5|10938.9|10933.7|10929.8|10924.6|0
1745236500000|2025-04-21 11:55:00|10935.6|10930.4|10937|10931.8|10939.4|10934.2|10926.2|10921|0
1745236800000|2025-04-21 12:00:00|10935.5|10930.3|10945|10939.8|10946.2|10941|10935.5|10930.3|0
1745237100000|2025-04-21 12:05:00|10945.2|10940|10936.7|10931.5|10946.1|10940.9|10936.7|10931.5|0
1745237400000|2025-04-21 12:10:00|10936.6|10931.4|10944.5|10939.3|10944.8|10939.6|10933.5|10928.3|0
1745237700000|2025-04-21 12:15:00|10944.4|10939.2|10941.5|10936.3|10946.8|10941.6|10940.1|10934.9|0
1745238000000|2025-04-21 12:20:00|10941.6|10936.4|10945.5|10940.3|10946.8|10941.6|10939.6|10934.4|0
1745238300000|2025-04-21 12:25:00|10945.4|10940.2|10944.8|10939.6|10951.1|10945.9|10944.6|10939.4|0
1745238600000|2025-04-21 12:30:00|10944.7|10939.5|10946.5|10941.3|10951|10945.8|10942.7|10937.5|0
1745238900000|2025-04-21 12:35:00|10946.7|10941.5|10954.8|10949.6|10955.7|10950.5|10946.7|10941.5|0
1745239200000|2025-04-21 12:40:00|10955|10949.8|10945.8|10940.6|10955|10949.8|10945.1|10939.9|0
1745239500000|2025-04-21 12:45:00|10945.7|10940.5|10945.8|10940.6|10946.1|10940.9|10941.6|10936.4|0
1745239800000|2025-04-21 12:50:00|10945.9|10940.7|10938.4|10933.2|10947.3|10942.1|10937.8|10932.6|0
1745240100000|2025-04-21 12:55:00|10938.3|10933.1|10941|10935.8|10941|10935.8|10935.9|10930.7|0
1745240400000|2025-04-21 13:00:00|10940.5|10935.3|10927.6|10922.4|10941.2|10936|10927.2|10922|0
1745240700000|2025-04-21 13:05:00|10927.8|10922.6|10915.7|10910.5|10927.8|10922.6|10914.1|10908.9|0
1745241000000|2025-04-21 13:10:00|10915.6|10910.4|10917.5|10912.3|10920|10914.8|10914.6|10909.4|0
1745241300000|2025-04-21 13:15:00|10917.6|10912.4|10911.3|10906.1|10917.6|10912.4|10911.3|10906.1|0
1745241600000|2025-04-21 13:20:00|10912|10906.8|10910.6|10905.4|10920.8|10915.6|10902.2|10897|0
1745241900000|2025-04-21 13:25:00|10912.8|10907.6|10926.3|10921.1|10929|10923.8|10912.8|10907.6|0
1745242200000|2025-04-21 13:30:00|10924.6|10919.4|10987.7|10983.7|11003.9|10999.9|10924.6|10919.4|0
1745242500000|2025-04-21 13:35:00|10986.2|10982.2|10952.6|10948.6|10988.6|10984.6|10913.2|10909.2|0
1745242800000|2025-04-21 13:40:00|10953.4|10949.4|10918.6|10914.6|10954.2|10950.2|10915.8|10911.8|0
1745243100000|2025-04-21 13:45:00|10918.4|10914.4|10947|10943|10951.3|10947.3|10893.1|10889.1|0
1745243400000|2025-04-21 13:50:00|10947.9|10943.9|10912.3|10908.3|10954.3|10950.3|10908.7|10904.7|0
1745243700000|2025-04-21 13:55:00|10912.7|10908.7|10859.4|10855.4|10917.1|10913.1|10859.4|10855.4|0
1745244000000|2025-04-21 14:00:00|10856.1|10852.1|10833.1|10829.1|10858.3|10854.3|10819.3|10815.3|0
1745244300000|2025-04-21 14:05:00|10832.7|10828.7|10820.3|10816.3|10836.4|10832.4|10812.2|10808.2|0
1745244600000|2025-04-21 14:10:00|10820.4|10816.4|10831.9|10827.9|10839.8|10835.8|10820.4|10816.4|0
1745244900000|2025-04-21 14:15:00|10831.3|10827.3|10803|10799|10834.7|10830.7|10786.1|10782.1|0
1745245200000|2025-04-21 14:20:00|10802.5|10798.5|10800.9|10796.9|10816.3|10812.3|10792.9|10788.9|0
1745245500000|2025-04-21 14:25:00|10801.3|10797.3|10798.7|10794.7|10815.4|10811.4|10793.6|10789.6|0
1745245800000|2025-04-21 14:30:00|10799.5|10795.5|10806.5|10802.5|10810.9|10806.9|10791.1|10787.1|0
1745246100000|2025-04-21 14:35:00|10806.3|10802.3|10838|10834|10840.1|10836.1|10806.3|10802.3|0
1745246400000|2025-04-21 14:40:00|10837.7|10833.7|10818.7|10814.7|10851.6|10847.6|10818.3|10814.3|0
1745246700000|2025-04-21 14:45:00|10818.8|10814.8|10806.8|10802.8|10833.8|10829.8|10804|10800|0
1745247000000|2025-04-21 14:50:00|10806.4|10802.4|10815.3|10811.3|10818.6|10814.6|10798.1|10794.1|0
1745247300000|2025-04-21 14:55:00|10814.7|10810.7|10835.5|10831.5|10835.8|10831.8|10814.7|10810.7|0
1745247600000|2025-04-21 15:00:00|10835.7|10831.7|10836|10832|10849.4|10845.4|10820.8|10816.8|0
1745247900000|2025-04-21 15:05:00|10837.4|10833.4|10849.5|10845.5|10851.2|10847.2|10832.7|10828.7|0
1745248200000|2025-04-21 15:10:00|10849.1|10845.1|10826.7|10822.7|10860.1|10856.1|10825.8|10821.8|0
1745248500000|2025-04-21 15:15:00|10827.2|10823.2|10844.5|10840.5|10845.3|10841.3|10823.1|10819.1|0
1745248800000|2025-04-21 15:20:00|10843.9|10839.9|10817.3|10813.3|10844.8|10840.8|10816.6|10812.6|0
1745249100000|2025-04-21 15:25:00|10816.8|10812.8|10810.3|10806.3|10820|10816|10802.2|10798.2|0
1745249400000|2025-04-21 15:30:00|10810|10806|10792.4|10788.4|10813.5|10809.5|10792.3|10788.3|0
1745249700000|2025-04-21 15:35:00|10792.3|10788.3|10792.2|10788.2|10800.1|10796.1|10787.3|10783.3|0
1745250000000|2025-04-21 15:40:00|10792.1|10788.1|10772.8|10768.8|10796.3|10792.3|10772.7|10768.7|0
1745250300000|2025-04-21 15:45:00|10772.4|10768.4|10769.1|10765.1|10773.7|10769.7|10756.1|10752.1|0
1745250600000|2025-04-21 15:50:00|10769.8|10765.8|10758.4|10754.4|10770|10766|10755.5|10751.5|0
1745250900000|2025-04-21 15:55:00|10758.3|10754.3|10762.7|10758.7|10769.2|10765.2|10753.1|10749.1|0
1745251200000|2025-04-21 16:00:00|10763|10759|10785.7|10781.7|10786.6|10782.6|10763|10759|0
1745251500000|2025-04-21 16:05:00|10784.6|10780.6|10789.8|10785.8|10791.4|10787.4|10777.3|10773.3|0
1745251800000|2025-04-21 16:10:00|10789.7|10785.7|10796|10792|10797.2|10793.2|10783.1|10779.1|0
1745252100000|2025-04-21 16:15:00|10795.1|10791.1|10785.8|10781.8|10801|10797|10784.1|10780.1|0
1745252400000|2025-04-21 16:20:00|10785.4|10781.4|10790.1|10786.1|10792.4|10788.4|10781.4|10777.4|0
1745252700000|2025-04-21 16:25:00|10789.3|10785.3|10772.1|10768.1|10790.7|10786.7|10767.2|10763.2|0
1745253000000|2025-04-21 16:30:00|10771.8|10767.8|10788.2|10784.2|10794.1|10790.1|10771|10767|0
1745253300000|2025-04-21 16:35:00|10788.3|10784.3|10801.2|10797.2|10803.3|10799.3|10785.6|10781.6|0
1745253600000|2025-04-21 16:40:00|10801.1|10797.1|10806.4|10802.4|10812|10808|10801.1|10797.1|0
1745253900000|2025-04-21 16:45:00|10806.5|10802.5|10787.8|10783.8|10810.5|10806.5|10786.2|10782.2|0
1745254200000|2025-04-21 16:50:00|10787.6|10783.6|10770.2|10766.2|10787.8|10783.8|10766.9|10762.9|0
1745254500000|2025-04-21 16:55:00|10769.9|10765.9|10755.5|10751.5|10769.9|10765.9|10752.1|10748.1|0
1745254800000|2025-04-21 17:00:00|10755.8|10751.8|10726.8|10722.8|10766.7|10762.7|10724.1|10720.1|0
1745255100000|2025-04-21 17:05:00|10726.2|10722.2|10723.5|10719.5|10730.8|10726.8|10720.4|10716.4|0
1745255400000|2025-04-21 17:10:00|10723.8|10719.8|10726.3|10722.3|10731.2|10727.2|10719|10715|0
1745255700000|2025-04-21 17:15:00|10726.5|10722.5|10734.3|10730.3|10738|10734|10718.5|10714.5|0
1745256000000|2025-04-21 17:20:00|10733.7|10729.7|10734.3|10730.3|10748.8|10744.8|10733.3|10729.3|0
1745256300000|2025-04-21 17:25:00|10734|10730|10734.3|10730.3|10743.7|10739.7|10727.5|10723.5|0
1745256600000|2025-04-21 17:30:00|10733.6|10729.6|10737.1|10733.1|10750.8|10746.8|10732.5|10728.5|0
1745256900000|2025-04-21 17:35:00|10737|10733|10732.6|10728.6|10746.2|10742.2|10732.1|10728.1|0
1745257200000|2025-04-21 17:40:00|10732.5|10728.5|10729.1|10725.1|10740.7|10736.7|10721.7|10717.7|0
1745257500000|2025-04-21 17:45:00|10728.8|10724.8|10709.4|10705.4|10734.3|10730.3|10709.4|10705.4|0
1745257800000|2025-04-21 17:50:00|10710|10706|10714.4|10710.4|10721.2|10717.2|10708|10704|0
1745258100000|2025-04-21 17:55:00|10713.9|10709.9|10713.8|10709.8|10719.1|10715.1|10707.5|10703.5|0
1745258400000|2025-04-21 18:00:00|10714.7|10710.7|10713.5|10709.5|10720.2|10716.2|10708.3|10704.3|0
1745258700000|2025-04-21 18:05:00|10713.6|10709.6|10723.6|10719.6|10725.7|10721.7|10708.5|10704.5|0
1745259000000|2025-04-21 18:10:00|10723.2|10719.2|10728.4|10724.4|10730.5|10726.5|10717|10713|0
1745259300000|2025-04-21 18:15:00|10728.3|10724.3|10737.5|10733.5|10747.3|10743.3|10728|10724|0
1745259600000|2025-04-21 18:20:00|10737.4|10733.4|10733.3|10729.3|10738.9|10734.9|10729.7|10725.7|0
1745259900000|2025-04-21 18:25:00|10733.4|10729.4|10742.6|10738.6|10742.7|10738.7|10729.1|10725.1|0
1745260200000|2025-04-21 18:30:00|10741.8|10737.8|10749.2|10745.2|10760.2|10756.2|10741.8|10737.8|0
1745260500000|2025-04-21 18:35:00|10749.3|10745.3|10743.7|10739.7|10755|10751|10739.6|10735.6|0
1745260800000|2025-04-21 18:40:00|10743.4|10739.4|10726.7|10722.7|10744.8|10740.8|10724.5|10720.5|0
1745261100000|2025-04-21 18:45:00|10725.2|10721.2|10723.5|10719.5|10734.8|10730.8|10716.4|10712.4|0
1745261400000|2025-04-21 18:50:00|10722.3|10718.3|10713.2|10709.2|10723.2|10719.2|10710.1|10706.1|0
1745261700000|2025-04-21 18:55:00|10713.3|10709.3|10717.1|10713.1|10723.4|10719.4|10712.5|10708.5|0
1745262000000|2025-04-21 19:00:00|10716.6|10712.6|10750.7|10746.7|10752.4|10748.4|10716.1|10712.1|0
1745262300000|2025-04-21 19:05:00|10751.6|10747.6|10758.2|10754.2|10765|10761|10751.4|10747.4|0
1745262600000|2025-04-21 19:10:00|10758|10754|10755.9|10751.9|10770.1|10766.1|10755.8|10751.8|0
1745262900000|2025-04-21 19:15:00|10759.1|10755.1|10773.3|10769.3|10773.8|10769.8|10754.8|10750.8|0
1745263200000|2025-04-21 19:20:00|10773.2|10769.2|10777.1|10773.1|10787.6|10783.6|10772.7|10768.7|0
1745263500000|2025-04-21 19:25:00|10777|10773|10761.4|10757.4|10780.5|10776.5|10754|10750|0
1745263800000|2025-04-21 19:30:00|10761.2|10757.2|10782.9|10778.9|10789.2|10785.2|10761.2|10757.2|0
1745264100000|2025-04-21 19:35:00|10782.5|10778.5|10804.4|10800.4|10813.6|10809.6|10781.4|10777.4|0
1745264400000|2025-04-21 19:40:00|10804.2|10800.2|10812.5|10808.5|10819|10815|10804|10800|0
1745264700000|2025-04-21 19:45:00|10812.4|10808.4|10814|10810|10819.2|10815.2|10795|10791|0
1745265000000|2025-04-21 19:50:00|10807.9|10803.9|10834.7|10830.7|10836.5|10832.5|10799.1|10795.1|0
1745265300000|2025-04-21 19:55:00|10837.8|10833.8|10849|10845|10871.6|10867.6|10837.8|10833.8|0
1745265600000|2025-04-21 20:00:00|10849.6|10844.4|10820.9|10815.7|10849.9|10844.7|10820.5|10815.3|0
1745265900000|2025-04-21 20:05:00|10821|10815.8|10839.7|10834.5|10840.1|10834.9|10815.1|10809.9|0
1745266200000|2025-04-21 20:10:00|10839.6|10834.4|10834.9|10829.7|10840.5|10835.3|10834.5|10829.3|0
1745266500000|2025-04-21 20:15:00|10835|10829.8|10820.5|10815.3|10835.3|10830.1|10820.5|10815.3|0
1745266800000|2025-04-21 20:20:00|10820.6|10815.4|10823.5|10818.3|10823.9|10818.7|10819.6|10814.4|0
1745267100000|2025-04-21 20:25:00|10823.4|10818.2|10823.6|10818.4|10824.1|10818.9|10822.1|10816.9|0
1745267400000|2025-04-21 20:30:00|10823.5|10818.3|10826.6|10821.4|10827.1|10821.9|10822.2|10817|0
1745267700000|2025-04-21 20:35:00|10826.4|10821.2|10822.6|10817.4|10828.6|10823.4|10822.6|10817.4|0
1745268000000|2025-04-21 20:40:00|10822.4|10817.2|10821.5|10816.3|10823.1|10817.9|10821.4|10816.2|0
1745268300000|2025-04-21 20:45:00|10821.6|10816.4|10820|10814.8|10821.6|10816.4|10819.5|10814.3|0
1745268600000|2025-04-21 20:50:00|10820.1|10814.9|10826.7|10821.5|10826.7|10821.5|10820.1|10814.9|0
1745268900000|2025-04-21 20:55:00|10826.1|10820.9|10827.4|10822.2|10828.2|10823|10825.6|10820.4|0
1745269200000|2025-04-21 21:00:00|10827.1|10821.9|10829.5|10824.3|10830.8|10825.6|10826.6|10821.4|0
1745269500000|2025-04-21 21:05:00|10829.6|10824.4|10826.4|10821.2|10829.6|10824.4|10826.3|10821.1|0
1745269800000|2025-04-21 21:10:00|10826|10820.8|10821.8|10816.6|10826|10820.8|10821.8|10816.6|0
1745270100000|2025-04-21 21:15:00|10822|10816.8|10827.7|10822.5|10828.1|10822.9|10821.9|10816.7|0
1745270400000|2025-04-21 21:20:00|10827.8|10822.6|10824.4|10819.2|10829.2|10824|10824.1|10818.9|0
1745270700000|2025-04-21 21:25:00|10824.3|10819.1|10825.7|10820.5|10826.1|10820.9|10823.9|10818.7|0
1745271000000|2025-04-21 21:30:00|10824.9|10819.7|10824.3|10819.1|10825.6|10820.4|10824.3|10819.1|0
1745271300000|2025-04-21 21:35:00|10824.4|10819.2|10824.5|10819.3|10825.4|10820.2|10824.4|10819.2|0
1745271600000|2025-04-21 21:40:00|10824.4|10819.2|10831.5|10826.3|10831.5|10826.3|10824.4|10819.2|0
1745271900000|2025-04-21 21:45:00|10831.8|10826.6|10833.1|10827.9|10834|10828.8|10831.8|10826.6|0
1745272200000|2025-04-21 21:50:00|10833|10827.8|10833.5|10828.3|10834.3|10829.1|10831.2|10826|0
1745272500000|2025-04-21 21:55:00|10833.7|10828.5|10832.4|10827.2|10833.9|10828.7|10831|10825.8|0
1745272800000|2025-04-21 22:00:00|10833.2|10828|10824.8|10819.6|10833.9|10828.7|10824.6|10819.4|0
1745273100000|2025-04-21 22:05:00|10824.7|10819.5|10819.6|10814.4|10824.7|10819.5|10819.5|10814.3|0
1745273400000|2025-04-21 22:10:00|10819.5|10814.3|10815.8|10810.6|10820.2|10815|10815.7|10810.5|0
1745273700000|2025-04-21 22:15:00|10816.6|10811.4|10810.2|10805|10816.6|10811.4|10809|10803.8|0
1745274000000|2025-04-21 22:20:00|10810|10804.8|10809.7|10804.5|10810.2|10805|10808.4|10803.2|0
1745274300000|2025-04-21 22:25:00|10809.6|10804.4|10807.3|10802.1|10809.7|10804.5|10804.7|10799.5|0
1745274600000|2025-04-21 22:30:00|10808|10802.8|10810.1|10804.9|10810.2|10805|10808|10802.8|0
1745274900000|2025-04-21 22:35:00|10809.1|10803.9|10815.3|10810.1|10816.8|10811.6|10808.5|10803.3|0
1745275200000|2025-04-21 22:40:00|10814.6|10809.4|10819.4|10814.2|10820.2|10815|10813|10807.8|0
1745275500000|2025-04-21 22:45:00|10819.2|10814|10815|10809.8|10819.3|10814.1|10815|10809.8|0
1745275800000|2025-04-21 22:50:00|10815.2|10810|10812.7|10807.5|10815.7|10810.5|10812.7|10807.5|0
1745276100000|2025-04-21 22:55:00|10812.8|10807.6|10811.6|10806.4|10814.4|10809.2|10810.4|10805.2|0
1745276400000|2025-04-21 23:00:00|10811.1|10805.9|10813.1|10807.9|10813.5|10808.3|10810.9|10805.7|0
1745276700000|2025-04-21 23:05:00|10813.2|10808|10812.1|10806.9|10813.4|10808.2|10811.9|10806.7|0
1745277000000|2025-04-21 23:10:00|10812.4|10807.2|10813.7|10808.5|10814.2|10809|10811.7|10806.5|0
1745277300000|2025-04-21 23:15:00|10813.8|10808.6|10814.7|10809.5|10815.2|10810|10813.2|10808|0
1745277600000|2025-04-21 23:20:00|10814.6|10809.4|10813.8|10808.6|10816.2|10811|10813.3|10808.1|0
1745277900000|2025-04-21 23:25:00|10813.7|10808.5|10813.5|10808.3|10815.8|10810.6|10813|10807.8|0
1745278200000|2025-04-21 23:30:00|10813.4|10808.2|10816|10810.8|10817.3|10812.1|10812.5|10807.3|0
1745278500000|2025-04-21 23:35:00|10816.1|10810.9|10819.7|10814.5|10820.1|10814.9|10815.8|10810.6|0
1745278800000|2025-04-21 23:40:00|10820.2|10815|10819.1|10813.9|10823.1|10817.9|10819|10813.8|0
1745279100000|2025-04-21 23:45:00|10819.4|10814.2|10836.9|10831.7|10839.2|10834|10819|10813.8|0
1745279400000|2025-04-21 23:50:00|10837.4|10832.2|10861.7|10856.5|10865.2|10860|10836.9|10831.7|0
1745279700000|2025-04-21 23:55:00|10862.2|10857|10893.6|10886.4|10895.4|10890.2|10857.1|10851.9|0
1745280000000|2025-04-22 00:00:00|10893.7|10886.5|10891.3|10884.1|10905.5|10898.3|10884.6|10877.4|0
1745280300000|2025-04-22 00:05:00|10891.4|10884.2|10894.2|10887|10895.3|10888.1|10889.1|10881.9|0
1745280600000|2025-04-22 00:10:00|10894.1|10886.9|10896.1|10888.9|10899.5|10892.3|10886.9|10879.7|0
1745280900000|2025-04-22 00:15:00|10896|10888.8|10886.4|10879.2|10905.1|10897.9|10883.1|10875.9|0
1745281200000|2025-04-22 00:20:00|10886.5|10879.3|10887.5|10880.3|10891.6|10884.4|10883.1|10875.9|0
1745281500000|2025-04-22 00:25:00|10887.4|10880.2|10889.7|10882.5|10895.3|10888.1|10885.9|10878.7|0
1745281800000|2025-04-22 00:30:00|10889.8|10882.6|10890.4|10883.2|10893.7|10886.5|10883.9|10876.7|0
1745282100000|2025-04-22 00:35:00|10891.5|10884.3|10883.4|10876.2|10896.1|10888.9|10881.4|10874.2|0
1745282400000|2025-04-22 00:40:00|10883.5|10876.3|10883.9|10876.7|10884|10876.8|10876.1|10868.9|0
1745282700000|2025-04-22 00:45:00|10884|10876.8|10886.1|10878.9|10889.7|10882.5|10881.1|10873.9|0
1745283000000|2025-04-22 00:50:00|10886|10878.8|10885.7|10878.5|10887.1|10879.9|10883.8|10876.6|0
1745283300000|2025-04-22 00:55:00|10885.2|10878|10889.4|10882.2|10889.4|10882.2|10883.8|10876.6|0
1745283600000|2025-04-22 01:00:00|10889.7|10882.5|10893.8|10886.6|10895.9|10888.7|10884.6|10877.4|0
1745283900000|2025-04-22 01:05:00|10893.7|10886.5|10898.8|10891.6|10902.3|10895.1|10892.7|10885.5|0
1745284200000|2025-04-22 01:10:00|10899.1|10891.9|10901.3|10894.1|10908|10900.8|10896|10888.8|0
1745284500000|2025-04-22 01:15:00|10901.5|10894.3|10900.3|10893.1|10902.6|10895.4|10894.6|10887.4|0
1745284800000|2025-04-22 01:20:00|10900.4|10893.2|10918.4|10911.2|10918.7|10911.5|10900.3|10893.1|0
1745285100000|2025-04-22 01:25:00|10918.5|10911.3|10921.3|10914.1|10928.2|10921|10915.2|10908|0
1745285400000|2025-04-22 01:30:00|10921.9|10914.7|10933.2|10926|10934.5|10927.3|10921.9|10914.7|0
1745285700000|2025-04-22 01:35:00|10933.1|10925.9|10925.3|10918.1|10933.7|10926.5|10925.3|10918.1|0
1745286000000|2025-04-22 01:40:00|10925.2|10918|10931.8|10924.6|10931.8|10924.6|10921.5|10914.3|0
1745286300000|2025-04-22 01:45:00|10932|10924.8|10924.1|10916.9|10937.4|10930.2|10922.4|10915.2|0
1745286600000|2025-04-22 01:50:00|10924|10916.8|10917.2|10910|10924.1|10916.9|10915.1|10907.9|0
1745286900000|2025-04-22 01:55:00|10917.3|10910.1|10913.5|10906.3|10917.8|10910.6|10907.2|10900|0
1745287200000|2025-04-22 02:00:00|10913.4|10906.2|10909.8|10902.6|10917.2|10910|10906.3|10899.1|0
1745287500000|2025-04-22 02:05:00|10909.3|10902.1|10917|10909.8|10917.3|10910.1|10905.6|10898.4|0
1745287800000|2025-04-22 02:10:00|10916.8|10909.6|10917.1|10909.9|10921.4|10914.2|10915.5|10908.3|0
1745288100000|2025-04-22 02:15:00|10917|10909.8|10920|10912.8|10925|10917.8|10915.9|10908.7|0
1745288400000|2025-04-22 02:20:00|10919.8|10912.6|10916.9|10909.7|10921.5|10914.3|10912.2|10905|0
1745288700000|2025-04-22 02:25:00|10917|10909.8|10903.6|10896.4|10917.8|10910.6|10902.2|10895|0
1745289000000|2025-04-22 02:30:00|10903.5|10896.3|10902.3|10895.1|10905.8|10898.6|10901.6|10894.4|0
1745289300000|2025-04-22 02:35:00|10902.4|10895.2|10911.4|10904.2|10914.6|10907.4|10902.1|10894.9|0
1745289600000|2025-04-22 02:40:00|10911.3|10904.1|10908.7|10901.5|10918.1|10910.9|10908.6|10901.4|0
1745289900000|2025-04-22 02:45:00|10908.6|10901.4|10911|10903.8|10913.6|10906.4|10905.6|10898.4|0
1745290200000|2025-04-22 02:50:00|10911.2|10904|10910.6|10903.4|10914.5|10907.3|10908|10900.8|0
1745290500000|2025-04-22 02:55:00|10911.5|10904.3|10913.1|10905.9|10913.2|10906|10909.2|10902|0
1745290800000|2025-04-22 03:00:00|10912.9|10905.7|10907.9|10900.7|10917.5|10910.3|10906.1|10898.9|0
1745291100000|2025-04-22 03:05:00|10908.1|10900.9|10886.3|10879.1|10908.2|10901|10882.8|10875.6|0
1745291400000|2025-04-22 03:10:00|10886|10878.8|10869.2|10862|10886.3|10879.1|10861.2|10854|0
1745291700000|2025-04-22 03:15:00|10869.1|10861.9|10889.8|10882.6|10890.1|10882.9|10867.8|10860.6|0
1745292000000|2025-04-22 03:20:00|10889.9|10882.7|10897.5|10890.3|10897.6|10890.4|10889.8|10882.6|0
1745292300000|2025-04-22 03:25:00|10897.6|10890.4|10886.1|10878.9|10902.1|10894.9|10881.1|10873.9|0
1745292600000|2025-04-22 03:30:00|10886.2|10879|10888.1|10880.9|10892.6|10885.4|10884.7|10877.5|0
1745292900000|2025-04-22 03:35:00|10888|10880.8|10895.6|10888.4|10906|10898.8|10887.3|10880.1|0
1745293200000|2025-04-22 03:40:00|10895.5|10888.3|10896.8|10889.6|10897.6|10890.4|10893.5|10886.3|0
1745293500000|2025-04-22 03:45:00|10896.7|10889.5|10892.2|10885|10897.8|10890.6|10891.3|10884.1|0
1745293800000|2025-04-22 03:50:00|10892.1|10884.9|10886.6|10879.4|10893|10885.8|10883.8|10876.6|0
1745294100000|2025-04-22 03:55:00|10886.9|10879.7|10881.1|10873.9|10889.5|10882.3|10876.6|10869.4|0
1745294400000|2025-04-22 04:00:00|10881|10873.8|10882.9|10875.7|10882.9|10875.7|10878.8|10871.6|0
1745294700000|2025-04-22 04:05:00|10882|10874.8|10882.2|10875|10885|10877.8|10878.3|10871.1|0
1745295000000|2025-04-22 04:10:00|10882.3|10875.1|10883.7|10876.5|10886|10878.8|10878.2|10871|0
1745295300000|2025-04-22 04:15:00|10883.6|10876.4|10881.7|10874.5|10884.7|10877.5|10879.5|10872.3|0
1745295600000|2025-04-22 04:20:00|10881.6|10874.4|10882.9|10875.7|10885.2|10878|10880.6|10873.4|0
1745295900000|2025-04-22 04:25:00|10883|10875.8|10884.8|10877.6|10885.8|10878.6|10881|10873.8|0
1745296200000|2025-04-22 04:30:00|10884.6|10877.4|10878.7|10871.5|10885.7|10878.5|10875.7|10868.5|0
1745296500000|2025-04-22 04:35:00|10878.8|10871.6|10883.2|10876|10883.9|10876.7|10875.3|10868.1|0
1745296800000|2025-04-22 04:40:00|10883.1|10875.9|10888.9|10881.7|10889.1|10881.9|10882.3|10875.1|0
1745297100000|2025-04-22 04:45:00|10888.7|10881.5|10886.6|10879.4|10889.8|10882.6|10883.4|10876.2|0
1745297400000|2025-04-22 04:50:00|10886.7|10879.5|10878.8|10871.6|10887.4|10880.2|10878.3|10871.1|0
1745297700000|2025-04-22 04:55:00|10878.7|10871.5|10883.7|10876.5|10884.7|10877.5|10874.9|10867.7|0
1745298000000|2025-04-22 05:00:00|10883.4|10876.2|10893.7|10886.5|10894.3|10887.1|10879.6|10872.4|0
1745298300000|2025-04-22 05:05:00|10893.6|10886.4|10900.5|10893.3|10901.2|10894|10890.6|10883.4|0
1745298600000|2025-04-22 05:10:00|10900.6|10893.4|10888.2|10881|10900.6|10893.4|10887.1|10879.9|0
1745298900000|2025-04-22 05:15:00|10888.3|10881.1|10889.2|10882|10893.2|10886|10883.4|10876.2|0
1745299200000|2025-04-22 05:20:00|10889.5|10882.3|10881.7|10874.5|10890.4|10883.2|10879.1|10871.9|0
1745299500000|2025-04-22 05:25:00|10881.9|10874.7|10884.9|10877.7|10885.3|10878.1|10874.7|10867.5|0
1745299800000|2025-04-22 05:30:00|10885|10877.8|10886.8|10879.6|10888.3|10881.1|10882.4|10875.2|0
1745300100000|2025-04-22 05:35:00|10886.6|10879.4|10886.9|10879.7|10891.6|10884.4|10882.4|10875.2|0
1745300400000|2025-04-22 05:40:00|10887|10879.8|10891.9|10884.7|10895.5|10888.3|10886.9|10879.7|0
1745300700000|2025-04-22 05:45:00|10891.8|10884.6|10899.2|10892|10899.5|10892.3|10887.9|10880.7|0
1745301000000|2025-04-22 05:50:00|10899.3|10892.1|10897.1|10889.9|10899.3|10892.1|10894.2|10887|0
1745301300000|2025-04-22 05:55:00|10897.3|10890.1|10898.8|10891.6|10899.4|10892.2|10892.3|10885.1|0
1745301600000|2025-04-22 06:00:00|10898.5|10891.3|10910|10902.8|10911.3|10904.1|10889.8|10882.6|0
1745301900000|2025-04-22 06:05:00|10910.5|10903.3|10911.5|10904.3|10913.6|10906.4|10906.4|10899.2|0
1745302200000|2025-04-22 06:10:00|10911.6|10904.4|10913.6|10906.4|10919.5|10912.3|10911|10903.8|0
1745302500000|2025-04-22 06:15:00|10913.5|10906.3|10908.1|10900.9|10914.5|10907.3|10905.3|10898.1|0
1745302800000|2025-04-22 06:20:00|10907.6|10900.4|10915.5|10908.3|10918.1|10910.9|10907.1|10899.9|0
1745303100000|2025-04-22 06:25:00|10915.4|10908.2|10922|10914.8|10922.8|10915.6|10915|10907.8|0
1745303400000|2025-04-22 06:30:00|10922.2|10915|10926.4|10919.2|10929.5|10922.3|10919.7|10912.5|0
1745303700000|2025-04-22 06:35:00|10926.5|10919.3|10924.9|10917.7|10929|10921.8|10924.3|10917.1|0
1745304000000|2025-04-22 06:40:00|10925.4|10918.2|10931.2|10924|10931.8|10924.6|10924.1|10916.9|0
1745304300000|2025-04-22 06:45:00|10931.1|10923.9|10960.1|10952.9|10960.1|10952.9|10930.9|10923.7|0
1745304600000|2025-04-22 06:50:00|10960.2|10953|10991.1|10983.9|10991.4|10984.2|10959.6|10952.4|0
1745304900000|2025-04-22 06:55:00|10991.2|10984|10997.7|10990.5|11007.2|11000|10981.6|10974.4|0
1745305200000|2025-04-22 07:00:00|10997.6|10990.4|10986.3|10979.1|11013.5|11006.3|10978.3|10971.1|0
1745305500000|2025-04-22 07:05:00|10986|10978.8|10976.3|10969.1|10988.8|10981.6|10974|10966.8|0
1745305800000|2025-04-22 07:10:00|10977|10969.8|10961.2|10954|10980.2|10973|10959.6|10952.4|0
1745306100000|2025-04-22 07:15:00|10961.1|10953.9|10961.1|10953.9|10965.3|10958.1|10955.1|10947.9|0
1745306400000|2025-04-22 07:20:00|10961.2|10954|10960.7|10953.5|10963.9|10956.7|10954.4|10947.2|0
1745306700000|2025-04-22 07:25:00|10961|10953.8|10966.9|10959.7|10971.5|10964.3|10960.4|10953.2|0
1745307000000|2025-04-22 07:30:00|10966.7|10959.5|10963.1|10955.9|10974.4|10967.2|10959.5|10952.3|0
1745307300000|2025-04-22 07:35:00|10962.8|10955.6|10950|10942.8|10966.8|10959.6|10950|10942.8|0
1745307600000|2025-04-22 07:40:00|10949.9|10942.7|10967.6|10960.4|10969.2|10962|10949.7|10942.5|0
1745307900000|2025-04-22 07:45:00|10968.2|10961|10957.4|10950.2|10968.5|10961.3|10956.3|10949.1|0
1745308200000|2025-04-22 07:50:00|10958.5|10951.3|10955.2|10948|10965.1|10957.9|10951.8|10944.6|0
1745308500000|2025-04-22 07:55:00|10955.3|10948.1|10956.4|10949.2|10963.1|10955.9|10953.7|10946.5|0
1745308800000|2025-04-22 08:00:00|10955.7|10948.5|10965.6|10960.4|10966.8|10961.6|10931.9|10926.7|0
1745309100000|2025-04-22 08:05:00|10965.7|10960.5|10947.5|10942.3|10972|10966.8|10945.3|10940.1|0
1745309400000|2025-04-22 08:10:00|10944|10938.8|10934.7|10929.5|10945.2|10940|10915.2|10910|0
1745309700000|2025-04-22 08:15:00|10935.3|10930.1|10940|10934.8|10940.4|10935.2|10914.1|10908.9|0
1745310000000|2025-04-22 08:20:00|10939.4|10934.2|10943.4|10938.2|10944.5|10939.3|10917.8|10912.6|0
1745310300000|2025-04-22 08:25:00|10943.6|10938.4|10946.4|10941.2|10950.1|10944.9|10926.9|10921.7|0
1745310600000|2025-04-22 08:30:00|10944.3|10939.1|10943.8|10938.6|10948.7|10943.5|10925.5|10920.3|0
1745310900000|2025-04-22 08:35:00|10943.7|10938.5|10974|10968.8|10974|10968.8|10940.4|10935.2|0
1745311200000|2025-04-22 08:40:00|10974.1|10968.9|10966.3|10961.1|10990.1|10984.9|10962.9|10957.7|0
1745311500000|2025-04-22 08:45:00|10965.7|10960.5|10962.7|10957.5|10966.6|10961.4|10957.1|10951.9|0
1745311800000|2025-04-22 08:50:00|10963|10957.8|10965.6|10960.4|10967.8|10962.6|10960.8|10955.6|0
1745312100000|2025-04-22 08:55:00|10965.5|10960.3|10955|10949.8|10969.3|10964.1|10951.5|10946.3|0
1745312400000|2025-04-22 09:00:00|10955.1|10949.9|10954.8|10949.6|10962.2|10957|10954|10948.8|0
1745312700000|2025-04-22 09:05:00|10956|10950.8|10958|10952.8|10958.4|10953.2|10949.1|10943.9|0
1745313000000|2025-04-22 09:10:00|10958.3|10953.1|10951.6|10946.4|10958.7|10953.5|10948.9|10943.7|0
1745313300000|2025-04-22 09:15:00|10951.7|10946.5|10947.1|10941.9|10951.7|10946.5|10945.8|10940.6|0
1745313600000|2025-04-22 09:20:00|10945.2|10940|10949.5|10944.3|10950.3|10945.1|10940.7|10935.5|0
1745313900000|2025-04-22 09:25:00|10949.7|10944.5|10957.6|10952.4|10961.6|10956.4|10949|10943.8|0
1745314200000|2025-04-22 09:30:00|10957.7|10952.5|10951.5|10946.3|10960|10954.8|10951.2|10946|0
1745314500000|2025-04-22 09:35:00|10951.3|10946.1|10949.8|10944.6|10952.2|10947|10948.8|10943.6|0
1745314800000|2025-04-22 09:40:00|10949.4|10944.2|10949.8|10944.6|10951.5|10946.3|10948.3|10943.1|0
1745315100000|2025-04-22 09:45:00|10949.5|10944.3|10948.4|10943.2|10949.8|10944.6|10946.6|10941.4|0
1745315400000|2025-04-22 09:50:00|10948.1|10942.9|10948.3|10943.1|10949.6|10944.4|10947.3|10942.1|0
1745315700000|2025-04-22 09:55:00|10948.2|10943|10942.9|10937.7|10948.2|10943|10942.3|10937.1|0
1745316000000|2025-04-22 10:00:00|10942.8|10937.6|10942.2|10937|10945.4|10940.2|10939.5|10934.3|0
1745316300000|2025-04-22 10:05:00|10942.1|10936.9|10940.9|10935.7|10943.9|10938.7|10939.2|10934|0
1745316600000|2025-04-22 10:10:00|10941.1|10935.9|10943.3|10938.1|10947.6|10942.4|10940.6|10935.4|0
1745316900000|2025-04-22 10:15:00|10943.4|10938.2|10941.5|10936.3|10943.4|10938.2|10939.2|10934|0
1745317200000|2025-04-22 10:20:00|10941.3|10936.1|10939.4|10934.2|10942|10936.8|10939.4|10934.2|0
1745317500000|2025-04-22 10:25:00|10939.2|10934|10932.5|10927.3|10939.2|10934|10931.9|10926.7|0
1745317800000|2025-04-22 10:30:00|10932.7|10927.5|10931.6|10926.4|10935.8|10930.6|10930.4|10925.2|0
1745318100000|2025-04-22 10:35:00|10931.7|10926.5|10932.2|10927|10933.7|10928.5|10928.7|10923.5|0
1745318400000|2025-04-22 10:40:00|10932.5|10927.3|10936.3|10931.1|10937.3|10932.1|10931.2|10926|0
1745318700000|2025-04-22 10:45:00|10935.1|10929.9|10934.4|10929.2|10937.4|10932.2|10934.4|10929.2|0
1745319000000|2025-04-22 10:50:00|10933.2|10928|10931.6|10926.4|10933.8|10928.6|10931.2|10926|0
1745319300000|2025-04-22 10:55:00|10931.7|10926.5|10935.9|10930.7|10937.1|10931.9|10930.5|10925.3|0
1745319600000|2025-04-22 11:00:00|10942.4|10937.2|10930.4|10925.2|10951.4|10946.2|10930.2|10925|0
1745319900000|2025-04-22 11:05:00|10930.9|10925.7|10935|10929.8|10950.1|10944.9|10930.9|10925.7|0
1745320200000|2025-04-22 11:10:00|10935.2|10930|10933.8|10928.6|10936.9|10931.7|10930.1|10924.9|0
1745320500000|2025-04-22 11:15:00|10933.7|10928.5|10929.9|10924.7|10933.9|10928.7|10929.4|10924.2|0
1745320800000|2025-04-22 11:20:00|10930|10924.8|10939.9|10934.7|10939.9|10934.7|10930|10924.8|0
1745321100000|2025-04-22 11:25:00|10939.8|10934.6|10940.4|10935.2|10942.2|10937|10938.9|10933.7|0
1745321400000|2025-04-22 11:30:00|10940.5|10935.3|10940.6|10935.4|10944.7|10939.5|10940.4|10935.2|0
1745321700000|2025-04-22 11:35:00|10940.7|10935.5|10930.6|10925.4|10940.9|10935.7|10929.7|10924.5|0
1745322000000|2025-04-22 11:40:00|10931|10925.8|10930.7|10925.5|10933.9|10928.7|10930.2|10925|0
1745322300000|2025-04-22 11:45:00|10930.9|10925.7|10937.4|10932.2|10938|10932.8|10930.9|10925.7|0
1745322600000|2025-04-22 11:50:00|10938.7|10933.5|10925.3|10920.1|10939.2|10934|10925.3|10920.1|0
1745322900000|2025-04-22 11:55:00|10925.4|10920.2|10924.5|10919.3|10927.9|10922.7|10921.8|10916.6|0
1745323200000|2025-04-22 12:00:00|10924.1|10918.9|10928.2|10923|10928.6|10923.4|10923.7|10918.5|0
1745323500000|2025-04-22 12:05:00|10927.8|10922.6|10927.1|10921.9|10927.8|10922.6|10922.6|10917.4|0
1745323800000|2025-04-22 12:10:00|10927.2|10922|10935.1|10929.9|10935.5|10930.3|10927.2|10922|0
1745324100000|2025-04-22 12:15:00|10934.9|10929.7|10938.9|10933.7|10940.6|10935.4|10934.4|10929.2|0
1745324400000|2025-04-22 12:20:00|10939.2|10934|10937.4|10932.2|10939.2|10934|10936.6|10931.4|0
1745324700000|2025-04-22 12:25:00|10937.5|10932.3|10946.6|10941.4|10946.6|10941.4|10937.5|10932.3|0
1745325000000|2025-04-22 12:30:00|10946.8|10941.6|10944.4|10939.2|10949.3|10944.1|10943.8|10938.6|0
1745325300000|2025-04-22 12:35:00|10944|10938.8|10945.4|10940.2|10946.8|10941.6|10943.3|10938.1|0
1745325600000|2025-04-22 12:40:00|10945.5|10940.3|10955.3|10950.1|10955.6|10950.4|10945.4|10940.2|0
1745325900000|2025-04-22 12:45:00|10957|10951.8|10963.9|10958.7|10964.3|10959.1|10955.7|10950.5|0
1745326200000|2025-04-22 12:50:00|10964|10958.8|10975.9|10970.7|10976.1|10970.9|10964|10958.8|0
1745326500000|2025-04-22 12:55:00|10976|10970.8|10984.5|10979.3|10984.7|10979.5|10971|10965.8|0
1745326800000|2025-04-22 13:00:00|10984.3|10979.1|10985.2|10980|10987.8|10982.6|10981.5|10976.3|0
1745327100000|2025-04-22 13:05:00|10985.1|10979.9|10980.8|10975.6|10986.6|10981.4|10980.6|10975.4|0
1745327400000|2025-04-22 13:10:00|10980.9|10975.7|10979|10973.8|10981.2|10976|10976.9|10971.7|0
1745327700000|2025-04-22 13:15:00|10978.6|10973.4|10974.8|10969.6|10979.2|10974|10974|10968.8|0
1745328000000|2025-04-22 13:20:00|10974.6|10969.4|10985.7|10980.5|10986.4|10981.2|10970.2|10965|0
1745328300000|2025-04-22 13:25:00|10984.8|10979.6|10994.8|10989.6|10998.2|10993|10979.2|10974|0
1745328600000|2025-04-22 13:30:00|10998.3|10993.1|10967.6|10963.6|11005.7|11001.7|10967|10963|0
1745328900000|2025-04-22 13:35:00|10972.1|10968.1|10991.2|10987.2|10996.9|10992.9|10958.4|10954.4|0
1745329200000|2025-04-22 13:40:00|10991.1|10987.1|11019|11015|11019|11015|10987.8|10983.8|0
1745329500000|2025-04-22 13:45:00|11019.7|11015.7|11042.8|11038.8|11053.5|11049.5|11019.7|11015.7|0
1745329800000|2025-04-22 13:50:00|11042|11038|11042.8|11038.8|11043.9|11039.9|11027.1|11023.1|0
1745330100000|2025-04-22 13:55:00|11043.5|11039.5|11065|11061|11067.4|11063.4|11029.9|11025.9|0
1745330400000|2025-04-22 14:00:00|11069|11065|11067.8|11063.8|11077.3|11073.3|11057.5|11053.5|0
1745330700000|2025-04-22 14:05:00|11067.9|11063.9|11099.1|11095.1|11101.8|11097.8|11059.9|11055.9|0
1745331000000|2025-04-22 14:10:00|11099.2|11095.2|11084.1|11080.1|11106.6|11102.6|11076.4|11072.4|0
1745331300000|2025-04-22 14:15:00|11084.2|11080.2|11074.9|11070.9|11084.2|11080.2|11063.8|11059.8|0
1745331600000|2025-04-22 14:20:00|11075|11071|11093.7|11089.7|11099.7|11095.7|11074.5|11070.5|0
1745331900000|2025-04-22 14:25:00|11094.1|11090.1|11082.2|11078.2|11094.1|11090.1|11071.5|11067.5|0
1745332200000|2025-04-22 14:30:00|11082|11078|11081.4|11077.4|11082.7|11078.7|11057.4|11053.4|0
1745332500000|2025-04-22 14:35:00|11081.7|11077.7|11110.8|11106.8|11110.8|11106.8|11078.8|11074.8|0
1745332800000|2025-04-22 14:40:00|11111|11107|11105.9|11101.9|11113.6|11109.6|11095.7|11091.7|0
1745333100000|2025-04-22 14:45:00|11106.6|11102.6|11113.7|11109.7|11123.5|11119.5|11101.5|11097.5|0
1745333400000|2025-04-22 14:50:00|11113.5|11109.5|11121.4|11117.4|11124.6|11120.6|11096.5|11092.5|0
1745333700000|2025-04-22 14:55:00|11121|11117|11127.1|11123.1|11134.7|11130.7|11115.1|11111.1|0
1745334000000|2025-04-22 15:00:00|11126.1|11122.1|11137.9|11133.9|11141.3|11137.3|11122.6|11118.6|0
1745334300000|2025-04-22 15:05:00|11138.1|11134.1|11153|11149|11153.3|11149.3|11136.1|11132.1|0
1745334600000|2025-04-22 15:10:00|11153.3|11149.3|11150.1|11146.1|11154.1|11150.1|11146.1|11142.1|0
1745334900000|2025-04-22 15:15:00|11151.1|11147.1|11164.4|11160.4|11166.8|11162.8|11148.3|11144.3|0
1745335200000|2025-04-22 15:20:00|11165.5|11161.5|11155.9|11151.9|11169.3|11165.3|11150.8|11146.8|0
1745335500000|2025-04-22 15:25:00|11156.1|11152.1|11141.8|11137.8|11156.1|11152.1|11141.1|11137.1|0
1745335800000|2025-04-22 15:30:00|11142.8|11138.8|11139.1|11135.1|11142.8|11138.8|11128.1|11124.1|0
1745336100000|2025-04-22 15:35:00|11140.1|11136.1|11117.5|11113.5|11141.1|11137.1|11116.4|11112.4|0
1745336400000|2025-04-22 15:40:00|11117.2|11113.2|11094.7|11090.7|11119.4|11115.4|11092.5|11088.5|0
1745336700000|2025-04-22 15:45:00|11094.9|11090.9|11104.7|11100.7|11105.3|11101.3|11092.3|11088.3|0
1745337000000|2025-04-22 15:50:00|11104.8|11100.8|11113.8|11109.8|11125.2|11121.2|11102.6|11098.6|0
1745337300000|2025-04-22 15:55:00|11113.5|11109.5|11152.1|11148.1|11156.7|11152.7|11103.8|11099.8|0
1745337600000|2025-04-22 16:00:00|11152.9|11148.9|11180.8|11176.8|11197.4|11193.4|11152.9|11148.9|0
1745337900000|2025-04-22 16:05:00|11180.6|11176.6|11186.9|11182.9|11197.6|11193.6|11172.8|11168.8|0
1745338200000|2025-04-22 16:10:00|11186.1|11182.1|11216.9|11212.9|11217.1|11213.1|11186.1|11182.1|0
1745338500000|2025-04-22 16:15:00|11216.7|11212.7|11219.5|11215.5|11224.5|11220.5|11209.2|11205.2|0
1745338800000|2025-04-22 16:20:00|11219.8|11215.8|11244.7|11240.7|11246.1|11242.1|11219.1|11215.1|0
1745339100000|2025-04-22 16:25:00|11244.8|11240.8|11242.7|11238.7|11254.1|11250.1|11237.3|11233.3|0
1745339400000|2025-04-22 16:30:00|11242.1|11238.1|11233.9|11229.9|11248.2|11244.2|11230.8|11226.8|0
1745339700000|2025-04-22 16:35:00|11234|11230|11220.9|11216.9|11236.9|11232.9|11220.7|11216.7|0
1745340000000|2025-04-22 16:40:00|11220.4|11216.4|11220.2|11216.2|11220.7|11216.7|11200.1|11196.1|0
1745340300000|2025-04-22 16:45:00|11220.3|11216.3|11216|11212|11224.3|11220.3|11209.3|11205.3|0
1745340600000|2025-04-22 16:50:00|11216.5|11212.5|11209.8|11205.8|11217.2|11213.2|11187.9|11183.9|0
1745340900000|2025-04-22 16:55:00|11210|11206|11208.1|11204.1|11218.3|11214.3|11206.8|11202.8|0
1745341200000|2025-04-22 17:00:00|11208.6|11204.6|11214.2|11210.2|11220.7|11216.7|11205|11201|0
1745341500000|2025-04-22 17:05:00|11213.7|11209.7|11219.1|11215.1|11234.3|11230.3|11200|11196|0
1745341800000|2025-04-22 17:10:00|11218.3|11214.3|11155.6|11151.6|11218.3|11214.3|11148.3|11144.3|0
1745342100000|2025-04-22 17:15:00|11156.6|11152.6|11141.5|11137.5|11158.3|11154.3|11104.9|11100.9|0
1745342400000|2025-04-22 17:20:00|11138.6|11134.6|11094.6|11090.6|11142.2|11138.2|11087.4|11083.4|0
1745342700000|2025-04-22 17:25:00|11094.5|11090.5|11077|11073|11139.4|11135.4|11069.5|11065.5|0
1745343000000|2025-04-22 17:30:00|11076.2|11072.2|11088.9|11084.9|11093.3|11089.3|11064.5|11060.5|0
1745343300000|2025-04-22 17:35:00|11088.1|11084.1|11105.4|11101.4|11119.9|11115.9|11086.8|11082.8|0
1745343600000|2025-04-22 17:40:00|11105.3|11101.3|11101.2|11097.2|11111.1|11107.1|11087.3|11083.3|0
1745343900000|2025-04-22 17:45:00|11100.8|11096.8|11064.1|11060.1|11102.8|11098.8|11063.8|11059.8|0
1745344200000|2025-04-22 17:50:00|11063.8|11059.8|11076|11072|11077|11073|11050.2|11046.2|0
1745344500000|2025-04-22 17:55:00|11076.3|11072.3|11057.9|11053.9|11080.6|11076.6|11057.7|11053.7|0
1745344800000|2025-04-22 18:00:00|11057.3|11053.3|11090.4|11086.4|11090.6|11086.6|11053.6|11049.6|0
1745345100000|2025-04-22 18:05:00|11090.9|11086.9|11102.1|11098.1|11111.7|11107.7|11088.6|11084.6|0
1745345400000|2025-04-22 18:10:00|11100.5|11096.5|11105.9|11101.9|11108.2|11104.2|11094.7|11090.7|0
1745345700000|2025-04-22 18:15:00|11105.6|11101.6|11100.5|11096.5|11108.4|11104.4|11089.9|11085.9|0
1745346000000|2025-04-22 18:20:00|11100.2|11096.2|11127.1|11123.1|11135.4|11131.4|11100.2|11096.2|0
1745346300000|2025-04-22 18:25:00|11126.5|11122.5|11127.7|11123.7|11132.2|11128.2|11122.3|11118.3|0
1745346600000|2025-04-22 18:30:00|11127.5|11123.5|11129.8|11125.8|11133.2|11129.2|11125.5|11121.5|0
1745346900000|2025-04-22 18:35:00|11130|11126|11121|11117|11136.6|11132.6|11121|11117|0
1745347200000|2025-04-22 18:40:00|11121.3|11117.3|11127.9|11123.9|11131.8|11127.8|11117.5|11113.5|0
1745347500000|2025-04-22 18:45:00|11128|11124|11135.4|11131.4|11141.8|11137.8|11128|11124|0
1745347800000|2025-04-22 18:50:00|11136|11132|11145.8|11141.8|11150.2|11146.2|11136|11132|0
1745348100000|2025-04-22 18:55:00|11145.7|11141.7|11142.8|11138.8|11152|11148|11142.2|11138.2|0
1745348400000|2025-04-22 19:00:00|11143.3|11139.3|11147.3|11143.3|11148.9|11144.9|11135.8|11131.8|0
1745348700000|2025-04-22 19:05:00|11147.1|11143.1|11124.8|11120.8|11150.9|11146.9|11124.7|11120.7|0
1745349000000|2025-04-22 19:10:00|11125.1|11121.1|11104.6|11100.6|11126|11122|11101.7|11097.7|0
1745349300000|2025-04-22 19:15:00|11105.7|11101.7|11085.1|11081.1|11109.8|11105.8|11076.4|11072.4|0
1745349600000|2025-04-22 19:20:00|11084.8|11080.8|11074.3|11070.3|11087.3|11083.3|11060.9|11056.9|0
1745349900000|2025-04-22 19:25:00|11076.3|11072.3|11067.6|11063.6|11083|11079|11061.6|11057.6|0
1745350200000|2025-04-22 19:30:00|11066.4|11062.4|11063.8|11059.8|11076.4|11072.4|11058.4|11054.4|0
1745350500000|2025-04-22 19:35:00|11062.3|11058.3|11044.6|11040.6|11072.7|11068.7|11043.6|11039.6|0
1745350800000|2025-04-22 19:40:00|11044.8|11040.8|11100.7|11096.7|11108.3|11104.3|11044.8|11040.8|0
1745351100000|2025-04-22 19:45:00|11099.6|11095.6|11125.9|11121.9|11127.7|11123.7|11098.2|11094.2|0
1745351400000|2025-04-22 19:50:00|11123.3|11119.3|11135.9|11131.9|11148.1|11144.1|11099.8|11095.8|0
1745351700000|2025-04-22 19:55:00|11138.1|11134.1|11145.1|11141.1|11158.8|11154.8|11122.6|11118.6|0
1745352000000|2025-04-22 20:00:00|11145.7|11140.5|11139.2|11134|11175|11169.8|11137.3|11132.1|0
1745352300000|2025-04-22 20:05:00|11139|11133.8|11135.6|11130.4|11143.4|11138.2|11132.7|11127.5|0
1745352600000|2025-04-22 20:10:00|11133|11127.8|11130|11124.8|11135.7|11130.5|11127.2|11122|0
1745352900000|2025-04-22 20:15:00|11130.2|11125|11128.5|11123.3|11134|11128.8|11127.5|11122.3|0
1745353200000|2025-04-22 20:20:00|11128.4|11123.2|11137.5|11132.3|11138.6|11133.4|11127.3|11122.1|0
1745353500000|2025-04-22 20:25:00|11137.6|11132.4|11140.9|11135.7|11142.9|11137.7|11137.6|11132.4|0
1745353800000|2025-04-22 20:30:00|11141.3|11136.1|11152.6|11147.4|11157.1|11151.9|11141.3|11136.1|0
1745354100000|2025-04-22 20:35:00|11152.7|11147.5|11159.9|11154.7|11161.1|11155.9|11150.5|11145.3|0
1745354400000|2025-04-22 20:40:00|11159.8|11154.6|11162.5|11157.3|11176.4|11171.2|11158.4|11153.2|0
1745354700000|2025-04-22 20:45:00|11162.4|11157.2|11162.7|11157.5|11165|11159.8|11159.6|11154.4|0
1745355000000|2025-04-22 20:50:00|11162.5|11157.3|11157.4|11152.2|11166.8|11161.6|11157.2|11152|0
1745355300000|2025-04-22 20:55:00|11157.2|11152|11160.3|11155.1|11160.3|11155.1|11156.5|11151.3|0
1745355600000|2025-04-22 21:00:00|11161|11155.8|11159.6|11154.4|11162.9|11157.7|11159.3|11154.1|0
1745355900000|2025-04-22 21:05:00|11159.8|11154.6|11160.5|11155.3|11163.1|11157.9|11159.2|11154|0
1745356200000|2025-04-22 21:10:00|11160.3|11155.1|11160.2|11155|11160.4|11155.2|11159.5|11154.3|0
1745356500000|2025-04-22 21:15:00|11160.1|11154.9|11185.1|11179.9|11185.1|11179.9|11157.3|11152.1|0
1745356800000|2025-04-22 21:20:00|11185|11179.8|11254.7|11249.5|11255|11249.8|11183.5|11178.3|0
1745357100000|2025-04-22 21:25:00|11254|11248.8|11349.4|11344.2|11350.3|11345.1|11254|11248.8|0
1745357400000|2025-04-22 21:30:00|11350.1|11344.9|11355|11349.8|11370.9|11365.7|11345.1|11339.9|0
1745357700000|2025-04-22 21:35:00|11355.5|11350.3|11374.8|11369.6|11374.8|11369.6|11350.9|11345.7|0
1745358000000|2025-04-22 21:40:00|11376|11370.8|11425.8|11420.6|11426.2|11421|11376|11370.8|0
1745358300000|2025-04-22 21:45:00|11425.7|11420.5|11379.6|11374.4|11427.3|11422.1|11379.6|11374.4|0
1745358600000|2025-04-22 21:50:00|11379.7|11374.5|11407.2|11402|11407.2|11402|11379.1|11373.9|0
1745358900000|2025-04-22 21:55:00|11407.7|11402.5|11418.2|11413|11420.8|11415.6|11396|11390.8|0
1745359200000|2025-04-22 22:00:00|11418|11412.8|11427.6|11422.4|11428.2|11423|11401|11395.8|0
1745359500000|2025-04-22 22:05:00|11428.8|11423.6|11401|11395.8|11431.7|11426.5|11400.9|11395.7|0
1745359800000|2025-04-22 22:10:00|11402.1|11396.9|11400.6|11395.4|11402.1|11396.9|11388.8|11383.6|0
1745360100000|2025-04-22 22:15:00|11400.1|11394.9|11397.2|11392|11404.3|11399.1|11393.4|11388.2|0
1745360400000|2025-04-22 22:20:00|11397.1|11391.9|11403.5|11398.3|11403.5|11398.3|11388.4|11383.2|0
1745360700000|2025-04-22 22:25:00|11403.7|11398.5|11414.2|11409|11414.2|11409|11400.3|11395.1|0
1745361000000|2025-04-22 22:30:00|11414.6|11409.4|11419.8|11414.6|11419.8|11414.6|11412.8|11407.6|0
1745361300000|2025-04-22 22:35:00|11418.3|11413.1|11418.9|11413.7|11420.5|11415.3|11413.7|11408.5|0
1745361600000|2025-04-22 22:40:00|11419|11413.8|11426.6|11421.4|11426.6|11421.4|11419|11413.8|0
1745361900000|2025-04-22 22:45:00|11426.8|11421.6|11437.8|11432.6|11438.6|11433.4|11425.4|11420.2|0
1745362200000|2025-04-22 22:50:00|11438|11432.8|11445.4|11440.2|11446.3|11441.1|11437.1|11431.9|0
1745362500000|2025-04-22 22:55:00|11444.9|11439.7|11443.4|11438.2|11446.4|11441.2|11437.9|11432.7|0
1745362800000|2025-04-22 23:00:00|11443.5|11438.3|11446.9|11441.7|11451.7|11446.5|11443.2|11438|0
1745363100000|2025-04-22 23:05:00|11446.7|11441.5|11457.3|11452.1|11457.5|11452.3|11446.6|11441.4|0
1745363400000|2025-04-22 23:10:00|11457.6|11452.4|11463.3|11458.1|11466|11460.8|11457.4|11452.2|0
1745363700000|2025-04-22 23:15:00|11463.2|11458|11447.5|11442.3|11464.8|11459.6|11446.4|11441.2|0
1745364000000|2025-04-22 23:20:00|11447.4|11442.2|11433.8|11428.6|11447.6|11442.4|11433.8|11428.6|0
1745364300000|2025-04-22 23:25:00|11434.1|11428.9|11441.4|11436.2|11441.5|11436.3|11433.5|11428.3|0
1745364600000|2025-04-22 23:30:00|11441.1|11435.9|11435.9|11430.7|11441.2|11436|11434.6|11429.4|0
1745364900000|2025-04-22 23:35:00|11436|11430.8|11437.4|11432.2|11438.3|11433.1|11433.8|11428.6|0
1745365200000|2025-04-22 23:40:00|11437.5|11432.3|11438.3|11433.1|11438.7|11433.5|11436.3|11431.1|0
1745365500000|2025-04-22 23:45:00|11437.5|11432.3|11439.1|11433.9|11441.1|11435.9|11433.7|11428.5|0
1745365800000|2025-04-22 23:50:00|11439|11433.8|11446.2|11441|11446.7|11441.5|11438.6|11433.4|0
1745366100000|2025-04-22 23:55:00|11447.7|11442.5|11459.3|11452.1|11459.4|11453.2|11447.7|11442.5|0
1745366400000|2025-04-23 00:00:00|11459.7|11452.5|11463.7|11456.5|11464.1|11456.9|11450.6|11443.4|0
1745366700000|2025-04-23 00:05:00|11463.6|11456.4|11448|11440.8|11465.7|11458.5|11445.8|11438.6|0
1745367000000|2025-04-23 00:10:00|11447.9|11440.7|11442.5|11435.3|11450.1|11442.9|11437|11429.8|0
1745367300000|2025-04-23 00:15:00|11442.2|11435|11438|11430.8|11447.5|11440.3|11428.5|11421.3|0
1745367600000|2025-04-23 00:20:00|11437.9|11430.7|11433.2|11426|11441.1|11433.9|11430.8|11423.6|0
1745367900000|2025-04-23 00:25:00|11433.1|11425.9|11418|11410.8|11434.5|11427.3|11416.2|11409|0
1745368200000|2025-04-23 00:30:00|11417.9|11410.7|11408.6|11401.4|11421.7|11414.5|11402.3|11395.1|0
1745368500000|2025-04-23 00:35:00|11408.2|11401|11412.9|11405.7|11415.7|11408.5|11406.9|11399.7|0
1745368800000|2025-04-23 00:40:00|11413.1|11405.9|11403.1|11395.9|11415.2|11408|11402.3|11395.1|0
1745369100000|2025-04-23 00:45:00|11403|11395.8|11406.1|11398.9|11414.5|11407.3|11401.3|11394.1|0
1745369400000|2025-04-23 00:50:00|11406|11398.8|11416|11408.8|11420.7|11413.5|11405.9|11398.7|0
1745369700000|2025-04-23 00:55:00|11416.1|11408.9|11419.7|11412.5|11421.7|11414.5|11414.4|11407.2|0
1745370000000|2025-04-23 01:00:00|11419.6|11412.4|11424.8|11417.6|11429|11421.8|11410.4|11403.2|0
1745370300000|2025-04-23 01:05:00|11424.7|11417.5|11425.7|11418.5|11426.7|11419.5|11421.6|11414.4|0
1745370600000|2025-04-23 01:10:00|11425.6|11418.4|11431.5|11424.3|11435|11427.8|11424.1|11416.9|0
1745370900000|2025-04-23 01:15:00|11431.6|11424.4|11427.8|11420.6|11435.2|11428|11423.8|11416.6|0
1745371200000|2025-04-23 01:20:00|11427.6|11420.4|11420.5|11413.3|11434.4|11427.2|11417.9|11410.7|0
1745371500000|2025-04-23 01:25:00|11420.4|11413.2|11421.6|11414.4|11423.2|11416|11419.7|11412.5|0
1745371800000|2025-04-23 01:30:00|11421.5|11414.3|11403.8|11396.6|11423.4|11416.2|11403.7|11396.5|0
1745372100000|2025-04-23 01:35:00|11403.6|11396.4|11383.4|11376.2|11403.8|11396.6|11381|11373.8|0
1745372400000|2025-04-23 01:40:00|11383.8|11376.6|11382.5|11375.3|11384.2|11377|11373.6|11366.4|0
1745372700000|2025-04-23 01:45:00|11382.4|11375.2|11379.7|11372.5|11390.8|11383.6|11377.2|11370|0
1745373000000|2025-04-23 01:50:00|11379.4|11372.2|11376.8|11369.6|11384.5|11377.3|11368.8|11361.6|0
1745373300000|2025-04-23 01:55:00|11376.7|11369.5|11379.8|11372.6|11385.7|11378.5|11374.6|11367.4|0
1745373600000|2025-04-23 02:00:00|11379.9|11372.7|11374.4|11367.2|11383.7|11376.5|11370.1|11362.9|0
1745373900000|2025-04-23 02:05:00|11374.5|11367.3|11390.2|11383|11391.2|11384|11372.6|11365.4|0
1745374200000|2025-04-23 02:10:00|11390.3|11383.1|11392.1|11384.9|11392.2|11385|11386.9|11379.7|0
1745374500000|2025-04-23 02:15:00|11392.2|11385|11394.1|11386.9|11394.1|11386.9|11389.8|11382.6|0
1745374800000|2025-04-23 02:20:00|11394|11386.8|11394.3|11387.1|11395|11387.8|11386|11378.8|0
1745375100000|2025-04-23 02:25:00|11394.4|11387.2|11396.9|11389.7|11400.4|11393.2|11393.5|11386.3|0
1745375400000|2025-04-23 02:30:00|11396.7|11389.5|11397|11389.8|11398.7|11391.5|11395.2|11388|0
1745375700000|2025-04-23 02:35:00|11396.8|11389.6|11403.5|11396.3|11404.5|11397.3|11396.2|11389|0
1745376000000|2025-04-23 02:40:00|11403.3|11396.1|11413.6|11406.4|11416.2|11409|11403.3|11396.1|0
1745376300000|2025-04-23 02:45:00|11414.3|11407.1|11424.2|11417|11426.6|11419.4|11413.9|11406.7|0
1745376600000|2025-04-23 02:50:00|11424.3|11417.1|11411.5|11404.3|11424.3|11417.1|11408.2|11401|0
1745376900000|2025-04-23 02:55:00|11411.4|11404.2|11408.9|11401.7|11413.3|11406.1|11406.8|11399.6|0
1745377200000|2025-04-23 03:00:00|11408.8|11401.6|11399.9|11392.7|11409.3|11402.1|11393.6|11386.4|0
1745377500000|2025-04-23 03:05:00|11400.2|11393|11398.2|11391|11404.2|11397|11397|11389.8|0
1745377800000|2025-04-23 03:10:00|11397.9|11390.7|11398.3|11391.1|11405.7|11398.5|11396.4|11389.2|0
1745378100000|2025-04-23 03:15:00|11398.4|11391.2|11401|11393.8|11404.2|11397|11396|11388.8|0
1745378400000|2025-04-23 03:20:00|11401.2|11394|11410.8|11403.6|11411.4|11404.2|11397.8|11390.6|0
1745378700000|2025-04-23 03:25:00|11410.9|11403.7|11406.8|11399.6|11411|11403.8|11401.4|11394.2|0
1745379000000|2025-04-23 03:30:00|11406.2|11399|11409.5|11402.3|11409.5|11402.3|11400.7|11393.5|0
1745379300000|2025-04-23 03:35:00|11409.4|11402.2|11405.5|11398.3|11411.5|11404.3|11403.2|11396|0
1745379600000|2025-04-23 03:40:00|11405.2|11398|11409.7|11402.5|11413.8|11406.6|11404.8|11397.6|0
1745379900000|2025-04-23 03:45:00|11409.8|11402.6|11405|11397.8|11409.8|11402.6|11403.5|11396.3|0
1745380200000|2025-04-23 03:50:00|11404.9|11397.7|11418.7|11411.5|11419.4|11412.2|11404.7|11397.5|0
1745380500000|2025-04-23 03:55:00|11418.6|11411.4|11420.1|11412.9|11422.6|11415.4|11416.9|11409.7|0
1745380800000|2025-04-23 04:00:00|11420.4|11413.2|11432.3|11425.1|11442.5|11435.3|11418.8|11411.6|0
1745381100000|2025-04-23 04:05:00|11432.1|11424.9|11431.7|11424.5|11436.8|11429.6|11428.1|11420.9|0
1745381400000|2025-04-23 04:10:00|11431.9|11424.7|11435|11427.8|11436|11428.8|11427.6|11420.4|0
1745381700000|2025-04-23 04:15:00|11435.1|11427.9|11429.9|11422.7|11436.1|11428.9|11429.4|11422.2|0
1745382000000|2025-04-23 04:20:00|11429.7|11422.5|11424.8|11417.6|11430.4|11423.2|11423.8|11416.6|0
1745382300000|2025-04-23 04:25:00|11425.1|11417.9|11428.5|11421.3|11429.5|11422.3|11423.3|11416.1|0
1745382600000|2025-04-23 04:30:00|11428.3|11421.1|11434.4|11427.2|11439.9|11432.7|11427.8|11420.6|0
1745382900000|2025-04-23 04:35:00|11434.3|11427.1|11431.9|11424.7|11435.1|11427.9|11429.6|11422.4|0
1745383200000|2025-04-23 04:40:00|11432|11424.8|11431.2|11424|11434.8|11427.6|11430.4|11423.2|0
1745383500000|2025-04-23 04:45:00|11430.7|11423.5|11432.2|11425|11435.4|11428.2|11430.4|11423.2|0
1745383800000|2025-04-23 04:50:00|11432.5|11425.3|11433.8|11426.6|11435.1|11427.9|11430.8|11423.6|0
1745384100000|2025-04-23 04:55:00|11433.9|11426.7|11434.7|11427.5|11438.2|11431|11432.4|11425.2|0
1745384400000|2025-04-23 05:00:00|11434.6|11427.4|11423|11415.8|11435.5|11428.3|11421.8|11414.6|0
1745384700000|2025-04-23 05:05:00|11423.5|11416.3|11428.5|11421.3|11431.2|11424|11421.7|11414.5|0
1745385000000|2025-04-23 05:10:00|11428.7|11421.5|11415.4|11408.2|11429.1|11421.9|11414.5|11407.3|0
1745385300000|2025-04-23 05:15:00|11415.5|11408.3|11408.3|11401.1|11418.1|11410.9|11406.4|11399.2|0
1745385600000|2025-04-23 05:20:00|11408.2|11401|11418.6|11411.4|11419.3|11412.1|11408.2|11401|0
1745385900000|2025-04-23 05:25:00|11418.5|11411.3|11427.5|11420.3|11427.7|11420.5|11416.3|11409.1|0
1745386200000|2025-04-23 05:30:00|11427.4|11420.2|11435.9|11428.7|11436.4|11429.2|11424|11416.8|0
1745386500000|2025-04-23 05:35:00|11435.8|11428.6|11443.4|11436.2|11449.8|11442.6|11433.5|11426.3|0
1745386800000|2025-04-23 05:40:00|11443.2|11436|11444.4|11437.2|11450.4|11443.2|11441.8|11434.6|0
1745387100000|2025-04-23 05:45:00|11444.2|11437|11444.4|11437.2|11448.4|11441.2|11439.4|11432.2|0
1745387400000|2025-04-23 05:50:00|11444.3|11437.1|11447.4|11440.2|11450.1|11442.9|11441.4|11434.2|0
1745387700000|2025-04-23 05:55:00|11447.5|11440.3|11444.6|11437.4|11452.3|11445.1|11442.8|11435.6|0
1745388000000|2025-04-23 06:00:00|11445.2|11438|11443|11435.8|11447.6|11440.4|11440.5|11433.3|0
1745388300000|2025-04-23 06:05:00|11442.9|11435.7|11442|11434.8|11445.2|11438|11438.9|11431.7|0
1745388600000|2025-04-23 06:10:00|11441.9|11434.7|11447.3|11440.1|11451|11443.8|11440.3|11433.1|0
1745388900000|2025-04-23 06:15:00|11447.4|11440.2|11446.4|11439.2|11450.8|11443.6|11439.8|11432.6|0
1745389200000|2025-04-23 06:20:00|11446.2|11439|11458|11450.8|11460.9|11453.7|11445.3|11438.1|0
1745389500000|2025-04-23 06:25:00|11457.8|11450.6|11457.5|11450.3|11465.1|11457.9|11455.5|11448.3|0
1745389800000|2025-04-23 06:30:00|11458|11450.8|11452.8|11445.6|11461.3|11454.1|11451.8|11444.6|0
1745390100000|2025-04-23 06:35:00|11452.6|11445.4|11440.5|11433.3|11455.9|11448.7|11440.2|11433|0
1745390400000|2025-04-23 06:40:00|11440.4|11433.2|11446.5|11439.3|11448.2|11441|11439.2|11432|0
1745390700000|2025-04-23 06:45:00|11446.4|11439.2|11446.6|11439.4|11449.2|11442|11443.2|11436|0
1745391000000|2025-04-23 06:50:00|11446.3|11439.1|11444|11436.8|11450.1|11442.9|11443.4|11436.2|0
1745391300000|2025-04-23 06:55:00|11444.1|11436.9|11442.1|11434.9|11450.5|11443.3|11442|11434.8|0
1745391600000|2025-04-23 07:00:00|11441.7|11434.5|11448.8|11441.6|11461.1|11453.9|11440|11432.8|0
1745391900000|2025-04-23 07:05:00|11449|11441.8|11435.2|11428|11452.9|11445.7|11432.8|11425.6|0
1745392200000|2025-04-23 07:10:00|11435.5|11428.3|11443.9|11436.7|11447|11439.8|11427.8|11420.6|0
1745392500000|2025-04-23 07:15:00|11444|11436.8|11453.9|11446.7|11457.5|11450.3|11444|11436.8|0
1745392800000|2025-04-23 07:20:00|11453.8|11446.6|11441.2|11434|11458.8|11451.6|11439.5|11432.3|0
1745393100000|2025-04-23 07:25:00|11440.8|11433.6|11448.1|11440.9|11449.2|11442|11436.9|11429.7|0
1745393400000|2025-04-23 07:30:00|11447.5|11440.3|11460.7|11453.5|11462.8|11455.6|11445.2|11438|0
1745393700000|2025-04-23 07:35:00|11460.5|11453.3|11461|11453.8|11462.5|11455.3|11454.5|11447.3|0
1745394000000|2025-04-23 07:40:00|11461.2|11454|11465.3|11458.1|11466|11458.8|11458.2|11451|0
1745394300000|2025-04-23 07:45:00|11465.4|11458.2|11467|11459.8|11470.7|11463.5|11457.8|11450.6|0
1745394600000|2025-04-23 07:50:00|11467.1|11459.9|11473.6|11466.4|11473.9|11466.7|11464.3|11457.1|0
1745394900000|2025-04-23 07:55:00|11472.1|11464.9|11474.1|11466.9|11478.5|11471.3|11470.9|11463.7|0
1745395200000|2025-04-23 08:00:00|11474|11466.8|11463.1|11457.9|11474.7|11467.5|11447.4|11442.2|0
1745395500000|2025-04-23 08:05:00|11463.2|11458|11463.9|11458.7|11467.5|11462.3|11463.1|11457.9|0
1745395800000|2025-04-23 08:10:00|11464|11458.8|11490.9|11485.7|11490.9|11485.7|11461.3|11456.1|0
1745396100000|2025-04-23 08:15:00|11491|11485.8|11498|11492.8|11506.2|11501|11489.8|11484.6|0
1745396400000|2025-04-23 08:20:00|11498.1|11492.9|11482.6|11477.4|11498.1|11492.9|11482.1|11476.9|0
1745396700000|2025-04-23 08:25:00|11482.7|11477.5|11483.7|11478.5|11484.3|11479.1|11472.5|11467.3|0
1745397000000|2025-04-23 08:30:00|11484|11478.8|11493.3|11488.1|11493.5|11488.3|11478.9|11473.7|0
1745397300000|2025-04-23 08:35:00|11492.9|11487.7|11504|11498.8|11505|11499.8|11489|11483.8|0
1745397600000|2025-04-23 08:40:00|11504.6|11499.4|11508.8|11503.6|11511.3|11506.1|11504.4|11499.2|0
1745397900000|2025-04-23 08:45:00|11508.2|11503|11493.5|11488.3|11508.2|11503|11490|11484.8|0
1745398200000|2025-04-23 08:50:00|11493.2|11488|11488.1|11482.9|11500.5|11495.3|11488.1|11482.9|0
1745398500000|2025-04-23 08:55:00|11487.5|11482.3|11482.6|11477.4|11488.1|11482.9|11478.9|11473.7|0
1745398800000|2025-04-23 09:00:00|11483.2|11478|11484.4|11479.2|11488.1|11482.9|11482.4|11477.2|0
1745399100000|2025-04-23 09:05:00|11484.6|11479.4|11522|11516.8|11523.7|11518.5|11481.8|11476.6|0
1745399400000|2025-04-23 09:10:00|11521.6|11516.4|11523.6|11518.4|11524.4|11519.2|11519.2|11514|0
1745399700000|2025-04-23 09:15:00|11524|11518.8|11522.1|11516.9|11526.3|11521.1|11522.1|11516.9|0
1745400000000|2025-04-23 09:20:00|11521.9|11516.7|11518.9|11513.7|11525.2|11520|11518.5|11513.3|0
1745400300000|2025-04-23 09:25:00|11518.7|11513.5|11520.2|11515|11525.8|11520.6|11515.7|11510.5|0
1745400600000|2025-04-23 09:30:00|11520.1|11514.9|11483.3|11478.1|11520.2|11515|11481.7|11476.5|0
1745400900000|2025-04-23 09:35:00|11483.7|11478.5|11494.4|11489.2|11495.6|11490.4|11483.4|11478.2|0
1745401200000|2025-04-23 09:40:00|11494.3|11489.1|11489.2|11484|11498.4|11493.2|11488.7|11483.5|0
1745401500000|2025-04-23 09:45:00|11489.3|11484.1|11492.1|11486.9|11496|11490.8|11488.2|11483|0
1745401800000|2025-04-23 09:50:00|11492|11486.8|11487.6|11482.4|11492.8|11487.6|11486.7|11481.5|0
1745402100000|2025-04-23 09:55:00|11486.5|11481.3|11496.3|11491.1|11501.3|11496.1|11486.3|11481.1|0
1745402400000|2025-04-23 10:00:00|11496.2|11491|11510|11504.8|11510|11504.8|11495.6|11490.4|0
1745402700000|2025-04-23 10:05:00|11510.1|11504.9|11513.9|11508.7|11518.8|11513.6|11508.4|11503.2|0
1745403000000|2025-04-23 10:10:00|11513.5|11508.3|11511.4|11506.2|11516.2|11511|11511|11505.8|0
1745403300000|2025-04-23 10:15:00|11511.5|11506.3|11522.2|11517|11524|11518.8|11511|11505.8|0
1745403600000|2025-04-23 10:20:00|11522.3|11517.1|11552.5|11547.3|11560|11554.8|11519.8|11514.6|0
1745403900000|2025-04-23 10:25:00|11552.3|11547.1|11555.9|11550.7|11556.4|11551.2|11549.4|11544.2|0
1745404200000|2025-04-23 10:30:00|11556.1|11550.9|11555.1|11549.9|11556.1|11550.9|11546.1|11540.9|0
1745404500000|2025-04-23 10:35:00|11554.9|11549.7|11567.8|11562.6|11568.3|11563.1|11554.3|11549.1|0
1745404800000|2025-04-23 10:40:00|11568|11562.8|11580.8|11575.6|11581.7|11576.5|11567.4|11562.2|0
1745405100000|2025-04-23 10:45:00|11580.9|11575.7|11581.3|11576.1|11587.5|11582.3|11579.4|11574.2|0
1745405400000|2025-04-23 10:50:00|11581.2|11576|11583.1|11577.9|11583.8|11578.6|11578.1|11572.9|0
1745405700000|2025-04-23 10:55:00|11584.2|11579|11592.8|11587.6|11596.6|11591.4|11583.6|11578.4|0
1745406000000|2025-04-23 11:00:00|11592.7|11587.5|11590.1|11584.9|11592.7|11587.5|11574.7|11569.5|0
1745406300000|2025-04-23 11:05:00|11590|11584.8|11574.6|11569.4|11592.3|11587.1|11570|11564.8|0
1745406600000|2025-04-23 11:10:00|11574.4|11569.2|11583.6|11578.4|11586.1|11580.9|11574.2|11569|0
1745406900000|2025-04-23 11:15:00|11583.5|11578.3|11592.7|11587.5|11597.8|11592.6|11581|11575.8|0
1745407200000|2025-04-23 11:20:00|11592.6|11587.4|11576.3|11571.1|11594.2|11589|11576.3|11571.1|0
1745407500000|2025-04-23 11:25:00|11576.2|11571|11560.8|11555.6|11577.3|11572.1|11557.4|11552.2|0
1745407800000|2025-04-23 11:30:00|11560.7|11555.5|11552.8|11547.6|11561|11555.8|11550.1|11544.9|0
1745408100000|2025-04-23 11:35:00|11552.7|11547.5|11571.5|11566.3|11571.9|11566.7|11552.7|11547.5|0
1745408400000|2025-04-23 11:40:00|11571.1|11565.9|11556.5|11551.3|11576.7|11571.5|11556.5|11551.3|0
1745408700000|2025-04-23 11:45:00|11556.6|11551.4|11555.1|11549.9|11567|11561.8|11554.3|11549.1|0
1745409000000|2025-04-23 11:50:00|11554.9|11549.7|11553.1|11547.9|11556.2|11551|11549.2|11544|0
1745409300000|2025-04-23 11:55:00|11553.4|11548.2|11544.7|11539.5|11562.9|11557.7|11544.5|11539.3|0
1745409600000|2025-04-23 12:00:00|11544.8|11539.6|11546|11540.8|11552.5|11547.3|11543.7|11538.5|0
1745409900000|2025-04-23 12:05:00|11547.4|11542.2|11546.9|11541.7|11552.4|11547.2|11539.1|11533.9|0
1745410200000|2025-04-23 12:10:00|11547.5|11542.3|11564.5|11559.3|11564.5|11559.3|11547.4|11542.2|0
1745410500000|2025-04-23 12:15:00|11565|11559.8|11577|11571.8|11577.1|11571.9|11564.7|11559.5|0
1745410800000|2025-04-23 12:20:00|11577.6|11572.4|11574.2|11569|11587.1|11581.9|11573.5|11568.3|0
1745411100000|2025-04-23 12:25:00|11574.4|11569.2|11580.1|11574.9|11582.1|11576.9|11573.5|11568.3|0
1745411400000|2025-04-23 12:30:00|11579.6|11574.4|11605.1|11599.9|11605.3|11600.1|11571.9|11566.7|0
1745411700000|2025-04-23 12:35:00|11605.2|11600|11604.5|11599.3|11608.3|11603.1|11597.9|11592.7|0
1745412000000|2025-04-23 12:40:00|11604.3|11599.1|11601.4|11596.2|11607|11601.8|11597.5|11592.3|0
1745412300000|2025-04-23 12:45:00|11601.5|11596.3|11606.1|11600.9|11608.7|11603.5|11598.7|11593.5|0
1745412600000|2025-04-23 12:50:00|11606.2|11601|11602.3|11597.1|11610.2|11605|11600.4|11595.2|0
1745412900000|2025-04-23 12:55:00|11602.1|11596.9|11600.3|11595.1|11604.9|11599.7|11598.9|11593.7|0
1745413200000|2025-04-23 13:00:00|11600.7|11595.5|11602.2|11597|11605.5|11600.3|11597.7|11592.5|0
1745413500000|2025-04-23 13:05:00|11601.8|11596.6|11566.4|11561.2|11601.8|11596.6|11557.2|11552|0
1745413800000|2025-04-23 13:10:00|11566.3|11561.1|11568|11562.8|11572.1|11566.9|11561.7|11556.5|0
1745414100000|2025-04-23 13:15:00|11568.1|11562.9|11592.8|11587.6|11594.7|11589.5|11568.1|11562.9|0
1745414400000|2025-04-23 13:20:00|11592.9|11587.7|11601.4|11596.2|11601.4|11596.2|11592.1|11586.9|0
1745414700000|2025-04-23 13:25:00|11615.3|11610.1|11601.1|11595.9|11623.6|11618.4|11597.7|11592.5|0
1745415000000|2025-04-23 13:30:00|11605.2|11600|11621.8|11617.8|11654.8|11650.8|11597.1|11593.1|0
1745415300000|2025-04-23 13:35:00|11621.7|11617.7|11625|11621|11682.9|11678.9|11564.4|11560.4|0
1745415600000|2025-04-23 13:40:00|11625.4|11621.4|11662.1|11658.1|11676.4|11672.4|11612|11608|0
1745415900000|2025-04-23 13:45:00|11661.8|11657.8|11700.7|11696.7|11708.9|11704.9|11652.9|11648.9|0
1745416200000|2025-04-23 13:50:00|11701|11697|11662.2|11658.2|11724|11720|11661|11657|0
1745416500000|2025-04-23 13:55:00|11663|11659|11664.1|11660.1|11666.8|11662.8|11627.6|11623.6|0
1745416800000|2025-04-23 14:00:00|11682|11678|11679.1|11675.1|11710.9|11706.9|11624.4|11620.4|0
1745417100000|2025-04-23 14:05:00|11681.3|11677.3|11683.7|11679.7|11694.4|11690.4|11664.9|11660.9|0
1745417400000|2025-04-23 14:10:00|11682.2|11678.2|11687.6|11683.6|11706.9|11702.9|11670.1|11666.1|0
1745417700000|2025-04-23 14:15:00|11688|11684|11649.5|11645.5|11688|11684|11624|11620|0
1745418000000|2025-04-23 14:20:00|11652.5|11648.5|11689.7|11685.7|11690.9|11686.9|11626.6|11622.6|0
1745418300000|2025-04-23 14:25:00|11690|11686|11710.6|11706.6|11720.2|11716.2|11687.7|11683.7|0
1745418600000|2025-04-23 14:30:00|11708.4|11704.4|11732.7|11728.7|11739.2|11735.2|11708.4|11704.4|0
1745418900000|2025-04-23 14:35:00|11733.1|11729.1|11739.1|11735.1|11756.9|11752.9|11732.5|11728.5|0
1745419200000|2025-04-23 14:40:00|11739.5|11735.5|11736|11732|11744|11740|11711.8|11707.8|0
1745419500000|2025-04-23 14:45:00|11738.1|11734.1|11724.4|11720.4|11749.4|11745.4|11724.4|11720.4|0
1745419800000|2025-04-23 14:50:00|11725.3|11721.3|11707.9|11703.9|11726.5|11722.5|11700.6|11696.6|0
1745420100000|2025-04-23 14:55:00|11706.5|11702.5|11694|11690|11710.3|11706.3|11688.7|11684.7|0
1745420400000|2025-04-23 15:00:00|11695.3|11691.3|11699.4|11695.4|11710.7|11706.7|11660|11656|0
1745420700000|2025-04-23 15:05:00|11699.3|11695.3|11694|11690|11713.5|11709.5|11689.6|11685.6|0
1745421000000|2025-04-23 15:10:00|11694.1|11690.1|11697.4|11693.4|11700.9|11696.9|11681.2|11677.2|0
1745421300000|2025-04-23 15:15:00|11697.8|11693.8|11660.1|11656.1|11699.2|11695.2|11659.3|11655.3|0
1745421600000|2025-04-23 15:20:00|11660.6|11656.6|11639.8|11635.8|11671.8|11667.8|11608.8|11604.8|0
1745421900000|2025-04-23 15:25:00|11638.9|11634.9|11594.4|11590.4|11638.9|11634.9|11574.8|11570.8|0
1745422200000|2025-04-23 15:30:00|11596|11592|11597.6|11593.6|11608.4|11604.4|11554.8|11550.8|0
1745422500000|2025-04-23 15:35:00|11598.1|11594.1|11603.7|11599.7|11603.8|11599.8|11572.7|11568.7|0
1745422800000|2025-04-23 15:40:00|11603.4|11599.4|11571.4|11567.4|11617.9|11613.9|11570.8|11566.8|0
1745423100000|2025-04-23 15:45:00|11571.9|11567.9|11521.5|11517.5|11583.6|11579.6|11521.5|11517.5|0
1745423400000|2025-04-23 15:50:00|11525.2|11521.2|11546.3|11542.3|11546.7|11542.7|11510.2|11506.2|0
1745423700000|2025-04-23 15:55:00|11546.9|11542.9|11566|11562|11573.5|11569.5|11546.9|11542.9|0
1745424000000|2025-04-23 16:00:00|11566.1|11562.1|11556.4|11552.4|11568.3|11564.3|11538.2|11534.2|0
1745424300000|2025-04-23 16:05:00|11555.8|11551.8|11526.5|11522.5|11563.5|11559.5|11524|11520|0
1745424600000|2025-04-23 16:10:00|11526.8|11522.8|11531.8|11527.8|11549.4|11545.4|11513.3|11509.3|0
1745424900000|2025-04-23 16:15:00|11531.9|11527.9|11495.6|11491.6|11535.3|11531.3|11494.7|11490.7|0
1745425200000|2025-04-23 16:20:00|11495.2|11491.2|11493.2|11489.2|11498.3|11494.3|11476|11472|0
1745425500000|2025-04-23 16:25:00|11493.7|11489.7|11536.1|11532.1|11539.4|11535.4|11478.6|11474.6|0
1745425800000|2025-04-23 16:30:00|11536.2|11532.2|11540.6|11536.6|11548.1|11544.1|11534.9|11530.9|0
1745426100000|2025-04-23 16:35:00|11541.8|11537.8|11570.5|11566.5|11576.8|11572.8|11541.7|11537.7|0
1745426400000|2025-04-23 16:40:00|11569.9|11565.9|11570.6|11566.6|11576.5|11572.5|11556.4|11552.4|0
1745426700000|2025-04-23 16:45:00|11570.5|11566.5|11543.3|11539.3|11575.8|11571.8|11539.1|11535.1|0
1745427000000|2025-04-23 16:50:00|11542.6|11538.6|11568.4|11564.4|11570.2|11566.2|11538.2|11534.2|0
1745427300000|2025-04-23 16:55:00|11567.6|11563.6|11596.3|11592.3|11611.3|11607.3|11565.9|11561.9|0
1745427600000|2025-04-23 17:00:00|11596.9|11592.9|11595.9|11591.9|11598.9|11594.9|11552.1|11548.1|0
1745427900000|2025-04-23 17:05:00|11595.2|11591.2|11608.8|11604.8|11616.2|11612.2|11589.9|11585.9|0
1745428200000|2025-04-23 17:10:00|11609.8|11605.8|11610.2|11606.2|11610.3|11606.3|11598.6|11594.6|0
1745428500000|2025-04-23 17:15:00|11610.7|11606.7|11620.1|11616.1|11623.6|11619.6|11606.6|11602.6|0
1745428800000|2025-04-23 17:20:00|11621.4|11617.4|11618.7|11614.7|11624.5|11620.5|11609.3|11605.3|0
1745429100000|2025-04-23 17:25:00|11619.1|11615.1|11598.9|11594.9|11626.7|11622.7|11598.2|11594.2|0
1745429400000|2025-04-23 17:30:00|11601.2|11597.2|11587|11583|11613.1|11609.1|11586.6|11582.6|0
1745429700000|2025-04-23 17:35:00|11587.5|11583.5|11567.5|11563.5|11594.2|11590.2|11557.3|11553.3|0
1745430000000|2025-04-23 17:40:00|11567.9|11563.9|11590.7|11586.7|11591.1|11587.1|11558.6|11554.6|0
1745430300000|2025-04-23 17:45:00|11590.9|11586.9|11577.2|11573.2|11592.2|11588.2|11569.6|11565.6|0
1745430600000|2025-04-23 17:50:00|11575.3|11571.3|11608.3|11604.3|11610.5|11606.5|11568.8|11564.8|0
1745430900000|2025-04-23 17:55:00|11608.8|11604.8|11607.4|11603.4|11622.5|11618.5|11605.3|11601.3|0
1745431200000|2025-04-23 18:00:00|11606.5|11602.5|11598|11594|11613|11609|11578.8|11574.8|0
1745431500000|2025-04-23 18:05:00|11597.9|11593.9|11602.4|11598.4|11604.5|11600.5|11591.4|11587.4|0
1745431800000|2025-04-23 18:10:00|11602.5|11598.5|11610.7|11606.7|11628.8|11624.8|11595.5|11591.5|0
1745432100000|2025-04-23 18:15:00|11611.2|11607.2|11607.1|11603.1|11629.3|11625.3|11602.7|11598.7|0
1745432400000|2025-04-23 18:20:00|11606.5|11602.5|11598.2|11594.2|11627.6|11623.6|11591.3|11587.3|0
1745432700000|2025-04-23 18:25:00|11596.8|11592.8|11575.4|11571.4|11596.8|11592.8|11570.1|11566.1|0
1745433000000|2025-04-23 18:30:00|11577|11573|11588.6|11584.6|11600.8|11596.8|11576.2|11572.2|0
1745433300000|2025-04-23 18:35:00|11588.7|11584.7|11595.3|11591.3|11596.8|11592.8|11584.4|11580.4|0
1745433600000|2025-04-23 18:40:00|11595.6|11591.6|11570|11566|11595.7|11591.7|11569.9|11565.9|0
1745433900000|2025-04-23 18:45:00|11570.1|11566.1|11587.6|11583.6|11590.6|11586.6|11567.6|11563.6|0
1745434200000|2025-04-23 18:50:00|11588.5|11584.5|11568.2|11564.2|11588.8|11584.8|11563.2|11559.2|0
1745434500000|2025-04-23 18:55:00|11568.5|11564.5|11576.9|11572.9|11600.4|11596.4|11566.1|11562.1|0
1745434800000|2025-04-23 19:00:00|11576.6|11572.6|11544.3|11540.3|11590.6|11586.6|11541.8|11537.8|0
1745435100000|2025-04-23 19:05:00|11545.4|11541.4|11556|11552|11572.1|11568.1|11544.7|11540.7|0
1745435400000|2025-04-23 19:10:00|11556.3|11552.3|11551.1|11547.1|11569.8|11565.8|11547.6|11543.6|0
1745435700000|2025-04-23 19:15:00|11550.9|11546.9|11536.2|11532.2|11552.7|11548.7|11533.7|11529.7|0
1745436000000|2025-04-23 19:20:00|11535.4|11531.4|11506.7|11502.7|11537|11533|11504.4|11500.4|0
1745436300000|2025-04-23 19:25:00|11506.6|11502.6|11509.7|11505.7|11528.6|11524.6|11495.5|11491.5|0
1745436600000|2025-04-23 19:30:00|11511|11507|11511.3|11507.3|11535.5|11531.5|11506.5|11502.5|0
1745436900000|2025-04-23 19:35:00|11510|11506|11485.5|11481.5|11510.6|11506.6|11475.8|11471.8|0
1745437200000|2025-04-23 19:40:00|11487.8|11483.8|11499.7|11495.7|11508.1|11504.1|11480.5|11476.5|0
1745437500000|2025-04-23 19:45:00|11499.3|11495.3|11518|11514|11519.8|11515.8|11486.4|11482.4|0
1745437800000|2025-04-23 19:50:00|11517.8|11513.8|11563|11559|11566.2|11562.2|11517.8|11513.8|0
1745438100000|2025-04-23 19:55:00|11568.9|11564.9|11524.7|11520.7|11569|11565|11524.4|11520.4|0
1745438400000|2025-04-23 20:00:00|11526.1|11520.9|11511|11505.8|11535|11529.8|11504|11498.8|0
1745438700000|2025-04-23 20:05:00|11512.1|11506.9|11520.7|11515.5|11521|11515.8|11511.3|11506.1|0
1745439000000|2025-04-23 20:10:00|11560.3|11555.1|11610.1|11604.9|11638.7|11633.5|11557.2|11552|0
1745439300000|2025-04-23 20:15:00|11610.3|11605.1|11649.7|11644.5|11649.7|11644.5|11599.6|11594.4|0
1745439600000|2025-04-23 20:20:00|11649.8|11644.6|11666.8|11661.6|11675.9|11670.7|11647.9|11642.7|0
1745439900000|2025-04-23 20:25:00|11666.5|11661.3|11671.1|11665.9|11681.6|11676.4|11666.3|11661.1|0
1745440200000|2025-04-23 20:30:00|11668.4|11663.2|11674.9|11669.7|11676.2|11671|11666.6|11661.4|0
1745440500000|2025-04-23 20:35:00|11675|11669.8|11669|11663.8|11677.9|11672.7|11669|11663.8|0
1745440800000|2025-04-23 20:40:00|11668.9|11663.7|11661.9|11656.7|11670.8|11665.6|11661.6|11656.4|0
1745441100000|2025-04-23 20:45:00|11661.7|11656.5|11671.2|11666|11671.3|11666.1|11660.5|11655.3|0
1745441400000|2025-04-23 20:50:00|11671.4|11666.2|11675.5|11670.3|11679.5|11674.3|11670.7|11665.5|0
1745441700000|2025-04-23 20:55:00|11675.6|11670.4|11673.3|11668.1|11675.6|11670.4|11670.2|11665|0
1745442000000|2025-04-23 21:00:00|11673.2|11668|11673.1|11667.9|11673.4|11668.2|11669.4|11664.2|0
1745442300000|2025-04-23 21:05:00|11673.4|11668.2|11664.1|11658.9|11673.4|11668.2|11659.6|11654.4|0
1745442600000|2025-04-23 21:10:00|11663.9|11658.7|11669.5|11664.3|11671.8|11666.6|11663.6|11658.4|0
1745442900000|2025-04-23 21:15:00|11669|11663.8|11680.7|11675.5|11681.1|11675.9|11669|11663.8|0
1745443200000|2025-04-23 21:20:00|11681.2|11676|11686.4|11681.2|11688.6|11683.4|11681.2|11676|0
1745443500000|2025-04-23 21:25:00|11686.1|11680.9|11676.1|11670.9|11686.3|11681.1|11675.9|11670.7|0
1745443800000|2025-04-23 21:30:00|11675.2|11670|11675.3|11670.1|11675.6|11670.4|11672|11666.8|0
1745444100000|2025-04-23 21:35:00|11675.2|11670|11672.3|11667.1|11675.7|11670.5|11671.1|11665.9|0
1745444400000|2025-04-23 21:40:00|11672.2|11667|11672.3|11667.1|11675.1|11669.9|11670.3|11665.1|0
1745444700000|2025-04-23 21:45:00|11672.6|11667.4|11669.2|11664|11674.2|11669|11666.2|11661|0
1745445000000|2025-04-23 21:50:00|11668.5|11663.3|11665.9|11660.7|11671.8|11666.6|11663.4|11658.2|0
1745445300000|2025-04-23 21:55:00|11666.5|11661.3|11665.5|11660.3|11668.9|11663.7|11662.7|11657.5|0
1745445600000|2025-04-23 22:00:00|11664.1|11658.9|11630.6|11625.4|11664.7|11659.5|11630.2|11625|0
1745445900000|2025-04-23 22:05:00|11630.4|11625.2|11614.2|11609|11640.3|11635.1|11614.1|11608.9|0
1745446200000|2025-04-23 22:10:00|11614.3|11609.1|11620.3|11615.1|11624.7|11619.5|11613.3|11608.1|0
1745446500000|2025-04-23 22:15:00|11619.8|11614.6|11620.1|11614.9|11620.6|11615.4|11609.2|11604|0
1745446800000|2025-04-23 22:20:00|11619.8|11614.6|11617.6|11612.4|11621.7|11616.5|11617|11611.8|0
1745447100000|2025-04-23 22:25:00|11618.3|11613.1|11622.1|11616.9|11622.2|11617|11618|11612.8|0
1745447400000|2025-04-23 22:30:00|11622.5|11617.3|11631.6|11626.4|11633.5|11628.3|11620.9|11615.7|0
1745447700000|2025-04-23 22:35:00|11632.4|11627.2|11640|11634.8|11642.4|11637.2|11632.1|11626.9|0
1745448000000|2025-04-23 22:40:00|11639.7|11634.5|11638.8|11633.6|11644.8|11639.6|11638.3|11633.1|0
1745448300000|2025-04-23 22:45:00|11639|11633.8|11642.1|11636.9|11642.3|11637.1|11633.6|11628.4|0
1745448600000|2025-04-23 22:50:00|11641.9|11636.7|11646.6|11641.4|11646.7|11641.5|11640.6|11635.4|0
1745448900000|2025-04-23 22:55:00|11646.8|11641.6|11644.3|11639.1|11649.5|11644.3|11642.9|11637.7|0
1745449200000|2025-04-23 23:00:00|11644|11638.8|11644.1|11638.9|11645.7|11640.5|11642|11636.8|0
1745449500000|2025-04-23 23:05:00|11644|11638.8|11647.6|11642.4|11652.4|11647.2|11644|11638.8|0
1745449800000|2025-04-23 23:10:00|11647.5|11642.3|11649.8|11644.6|11650.9|11645.7|11645.7|11640.5|0
1745450100000|2025-04-23 23:15:00|11649.6|11644.4|11649.7|11644.5|11654.1|11648.9|11649.5|11644.3|0
1745450400000|2025-04-23 23:20:00|11648.8|11643.6|11658.1|11652.9|11658.2|11653|11648|11642.8|0
1745450700000|2025-04-23 23:25:00|11658.3|11653.1|11666.6|11661.4|11673.2|11668|11657.7|11652.5|0
1745451000000|2025-04-23 23:30:00|11665.5|11660.3|11659.9|11654.7|11666.3|11661.1|11659.2|11654|0
1745451300000|2025-04-23 23:35:00|11659.7|11654.5|11654.8|11649.6|11660|11654.8|11651.6|11646.4|0
1745451600000|2025-04-23 23:40:00|11655.1|11649.9|11666.1|11660.9|11666.6|11661.4|11655.1|11649.9|0
1745451900000|2025-04-23 23:45:00|11666.2|11661|11666.2|11661|11666.9|11661.7|11664.8|11659.6|0
1745452200000|2025-04-23 23:50:00|11666.1|11660.9|11664.3|11659.1|11668.7|11663.5|11662.5|11657.3|0
1745452500000|2025-04-23 23:55:00|11664.4|11659.2|11678.3|11671.1|11679.4|11674.1|11664.2|11659|0
1745452800000|2025-04-24 00:00:00|11678.4|11671.2|11693.6|11686.4|11696|11688.8|11669.7|11662.5|0
1745453100000|2025-04-24 00:05:00|11693.5|11686.3|11696.3|11689.1|11699.6|11692.4|11684.1|11676.9|0
1745453400000|2025-04-24 00:10:00|11696.4|11689.2|11690.3|11683.1|11702.9|11695.7|11684.5|11677.3|0
1745453700000|2025-04-24 00:15:00|11690.2|11683|11695.3|11688.1|11697.6|11690.4|11681.7|11674.5|0
1745454000000|2025-04-24 00:20:00|11695.4|11688.2|11682.6|11675.4|11698.9|11691.7|11681.2|11674|0
1745454300000|2025-04-24 00:25:00|11682.4|11675.2|11679.4|11672.2|11684.2|11677|11677.6|11670.4|0
1745454600000|2025-04-24 00:30:00|11679.1|11671.9|11680.4|11673.2|11685.3|11678.1|11676.6|11669.4|0
1745454900000|2025-04-24 00:35:00|11680.5|11673.3|11683.3|11676.1|11685.5|11678.3|11674|11666.8|0
1745455200000|2025-04-24 00:40:00|11683.1|11675.9|11686.2|11679|11691.6|11684.4|11678.3|11671.1|0
1745455500000|2025-04-24 00:45:00|11687.1|11679.9|11680.7|11673.5|11687.7|11680.5|11678.9|11671.7|0
1745455800000|2025-04-24 00:50:00|11680.9|11673.7|11681.8|11674.6|11686.7|11679.5|11679.8|11672.6|0
1745456100000|2025-04-24 00:55:00|11681.1|11673.9|11679|11671.8|11684.6|11677.4|11675.7|11668.5|0
1745456400000|2025-04-24 01:00:00|11681|11673.8|11672|11664.8|11685.2|11678|11668.8|11661.6|0
1745456700000|2025-04-24 01:05:00|11672.2|11665|11676.8|11669.6|11679.2|11672|11666.4|11659.2|0
1745457000000|2025-04-24 01:10:00|11677|11669.8|11672.6|11665.4|11679.6|11672.4|11671.7|11664.5|0
1745457300000|2025-04-24 01:15:00|11672.4|11665.2|11660.4|11653.2|11674.6|11667.4|11658.8|11651.6|0
1745457600000|2025-04-24 01:20:00|11660.8|11653.6|11652.1|11644.9|11663.2|11656|11652.1|11644.9|0
1745457900000|2025-04-24 01:25:00|11651.5|11644.3|11657.2|11650|11658.4|11651.2|11648.6|11641.4|0
1745458200000|2025-04-24 01:30:00|11657.3|11650.1|11656.6|11649.4|11659.5|11652.3|11654.9|11647.7|0
1745458500000|2025-04-24 01:35:00|11656.5|11649.3|11670.1|11662.9|11672.5|11665.3|11656.2|11649|0
1745458800000|2025-04-24 01:40:00|11670.3|11663.1|11653.8|11646.6|11670.4|11663.2|11652.7|11645.5|0
1745459100000|2025-04-24 01:45:00|11654|11646.8|11661.6|11654.4|11664.9|11657.7|11651.8|11644.6|0
1745459400000|2025-04-24 01:50:00|11661.4|11654.2|11645.1|11637.9|11661.6|11654.4|11642.7|11635.5|0
1745459700000|2025-04-24 01:55:00|11644.9|11637.7|11631|11623.8|11647.8|11640.6|11630.9|11623.7|0
1745460000000|2025-04-24 02:00:00|11630.9|11623.7|11640.4|11633.2|11640.4|11633.2|11629.4|11622.2|0
1745460300000|2025-04-24 02:05:00|11640.5|11633.3|11638.9|11631.7|11641.6|11634.4|11637.7|11630.5|0
1745460600000|2025-04-24 02:10:00|11638.3|11631.1|11643.1|11635.9|11646.8|11639.6|11636.4|11629.2|0
1745460900000|2025-04-24 02:15:00|11643.2|11636|11639.3|11632.1|11647.3|11640.1|11631.5|11624.3|0
1745461200000|2025-04-24 02:20:00|11639.6|11632.4|11649.9|11642.7|11651.3|11644.1|11639.4|11632.2|0
1745461500000|2025-04-24 02:25:00|11649.8|11642.6|11652.7|11645.5|11652.8|11645.6|11648.1|11640.9|0
1745461800000|2025-04-24 02:30:00|11652.3|11645.1|11627.3|11620.1|11655.4|11648.2|11625.9|11618.7|0
1745462100000|2025-04-24 02:35:00|11627.2|11620|11623.4|11616.2|11628.5|11621.3|11621.3|11614.1|0
1745462400000|2025-04-24 02:40:00|11623.6|11616.4|11624|11616.8|11627.6|11620.4|11622.6|11615.4|0
1745462700000|2025-04-24 02:45:00|11624.1|11616.9|11621.4|11614.2|11625.5|11618.3|11620.3|11613.1|0
1745463000000|2025-04-24 02:50:00|11621.6|11614.4|11620|11612.8|11623.4|11616.2|11616.7|11609.5|0
1745463300000|2025-04-24 02:55:00|11619.7|11612.5|11616|11608.8|11619.8|11612.6|11614.9|11607.7|0
1745463600000|2025-04-24 03:00:00|11615.4|11608.2|11618.4|11611.2|11622.3|11615.1|11614.3|11607.1|0
1745463900000|2025-04-24 03:05:00|11618.3|11611.1|11620|11612.8|11622.2|11615|11615.5|11608.3|0
1745464200000|2025-04-24 03:10:00|11619.9|11612.7|11616|11608.8|11620.5|11613.3|11613.4|11606.2|0
1745464500000|2025-04-24 03:15:00|11616.1|11608.9|11614.4|11607.2|11620.1|11612.9|11611.5|11604.3|0
1745464800000|2025-04-24 03:20:00|11614.2|11607|11610.1|11602.9|11616.2|11609|11607.9|11600.7|0
1745465100000|2025-04-24 03:25:00|11610.2|11603|11612.4|11605.2|11613.2|11606|11607.8|11600.6|0
1745465400000|2025-04-24 03:30:00|11612.1|11604.9|11611|11603.8|11613.2|11606|11610.7|11603.5|0
1745465700000|2025-04-24 03:35:00|11611.2|11604|11617.3|11610.1|11623|11615.8|11608.1|11600.9|0
1745466000000|2025-04-24 03:40:00|11617.4|11610.2|11622.9|11615.7|11624.6|11617.4|11616.6|11609.4|0
1745466300000|2025-04-24 03:45:00|11622.5|11615.3|11623.7|11616.5|11624.6|11617.4|11621.7|11614.5|0
1745466600000|2025-04-24 03:50:00|11623.6|11616.4|11622.3|11615.1|11624|11616.8|11619.5|11612.3|0
1745466900000|2025-04-24 03:55:00|11622.6|11615.4|11622|11614.8|11625.4|11618.2|11621.2|11614|0
1745467200000|2025-04-24 04:00:00|11621.8|11614.6|11622|11614.8|11626.1|11618.9|11618.1|11610.9|0
1745467500000|2025-04-24 04:05:00|11622.1|11614.9|11616.6|11609.4|11623.2|11616|11613.1|11605.9|0
1745467800000|2025-04-24 04:10:00|11616.5|11609.3|11608.8|11601.6|11616.6|11609.4|11607.9|11600.7|0
1745468100000|2025-04-24 04:15:00|11608.7|11601.5|11603|11595.8|11610.4|11603.2|11596.7|11589.5|0
1745468400000|2025-04-24 04:20:00|11603.1|11595.9|11608.8|11601.6|11613.4|11606.2|11602.2|11595|0
1745468700000|2025-04-24 04:25:00|11608.9|11601.7|11602.6|11595.4|11612.1|11604.9|11602.6|11595.4|0
1745469000000|2025-04-24 04:30:00|11602.7|11595.5|11606.2|11599|11606.5|11599.3|11591.4|11584.2|0
1745469300000|2025-04-24 04:35:00|11606.5|11599.3|11612.1|11604.9|11612.2|11605|11605.5|11598.3|0
1745469600000|2025-04-24 04:40:00|11612.2|11605|11627.6|11620.4|11629.6|11622.4|11611.8|11604.6|0
1745469900000|2025-04-24 04:45:00|11627.7|11620.5|11626.8|11619.6|11629.8|11622.6|11623.4|11616.2|0
1745470200000|2025-04-24 04:50:00|11626.9|11619.7|11625.1|11617.9|11627.4|11620.2|11623.7|11616.5|0
1745470500000|2025-04-24 04:55:00|11625|11617.8|11625.7|11618.5|11626.6|11619.4|11624.3|11617.1|0
1745470800000|2025-04-24 05:00:00|11626|11618.8|11627.4|11620.2|11629.3|11622.1|11621.8|11614.6|0
1745471100000|2025-04-24 05:05:00|11627.5|11620.3|11633.9|11626.7|11637.8|11630.6|11624.7|11617.5|0
1745471400000|2025-04-24 05:10:00|11633.8|11626.6|11630.7|11623.5|11637.8|11630.6|11629.5|11622.3|0
1745471700000|2025-04-24 05:15:00|11631|11623.8|11622.8|11615.6|11633.2|11626|11621.2|11614|0
1745472000000|2025-04-24 05:20:00|11622.7|11615.5|11614.8|11607.6|11624|11616.8|11610.5|11603.3|0
1745472300000|2025-04-24 05:25:00|11614.6|11607.4|11615.1|11607.9|11616.3|11609.1|11612.1|11604.9|0
1745472600000|2025-04-24 05:30:00|11615.3|11608.1|11620.8|11613.6|11622.1|11614.9|11611.4|11604.2|0
1745472900000|2025-04-24 05:35:00|11620.9|11613.7|11628.4|11621.2|11629.1|11621.9|11619.7|11612.5|0
1745473200000|2025-04-24 05:40:00|11628.5|11621.3|11624.8|11617.6|11631|11623.8|11618.7|11611.5|0
1745473500000|2025-04-24 05:45:00|11624.9|11617.7|11628.9|11621.7|11633.1|11625.9|11624.3|11617.1|0
1745473800000|2025-04-24 05:50:00|11628.8|11621.6|11610|11602.8|11628.8|11621.6|11606.8|11599.6|0
1745474100000|2025-04-24 05:55:00|11609.8|11602.6|11590.3|11583.1|11609.8|11602.6|11568.6|11561.4|0
1745474400000|2025-04-24 06:00:00|11590.4|11583.2|11592|11584.8|11599.6|11592.4|11587.5|11580.3|0
1745474700000|2025-04-24 06:05:00|11591.9|11584.7|11601.2|11594|11603.3|11596.1|11587|11579.8|0
1745475000000|2025-04-24 06:10:00|11601.1|11593.9|11599|11591.8|11607.7|11600.5|11590|11582.8|0
1745475300000|2025-04-24 06:15:00|11599.2|11592|11608.4|11601.2|11608.7|11601.5|11599.2|11592|0
1745475600000|2025-04-24 06:20:00|11608.3|11601.1|11613.8|11606.6|11615.3|11608.1|11604.3|11597.1|0
1745475900000|2025-04-24 06:25:00|11614.2|11607|11632.9|11625.7|11634.3|11627.1|11614.2|11607|0
1745476200000|2025-04-24 06:30:00|11632.8|11625.6|11617.7|11610.5|11636.8|11629.6|11616|11608.8|0
1745476500000|2025-04-24 06:35:00|11617.6|11610.4|11612.2|11605|11618.3|11611.1|11608.2|11601|0
1745476800000|2025-04-24 06:40:00|11611.3|11604.1|11610.6|11603.4|11612.6|11605.4|11606.5|11599.3|0
1745477100000|2025-04-24 06:45:00|11610.1|11602.9|11611.6|11604.4|11616.4|11609.2|11608.4|11601.2|0
1745477400000|2025-04-24 06:50:00|11612|11604.8|11610.6|11603.4|11615|11607.8|11607.5|11600.3|0
1745477700000|2025-04-24 06:55:00|11610.5|11603.3|11613.3|11606.1|11614.7|11607.5|11608.5|11601.3|0
1745478000000|2025-04-24 07:00:00|11612|11604.8|11598.7|11591.5|11620.5|11613.3|11593.1|11585.9|0
1745478300000|2025-04-24 07:05:00|11598.8|11591.6|11597.9|11590.7|11601.4|11594.2|11569.3|11562.1|0
1745478600000|2025-04-24 07:10:00|11598|11590.8|11614.3|11607.1|11616.1|11608.9|11597.2|11590|0
1745478900000|2025-04-24 07:15:00|11614.4|11607.2|11612.1|11604.9|11618.5|11611.3|11602.6|11595.4|0
1745479200000|2025-04-24 07:20:00|11612.3|11605.1|11590.2|11583|11613.9|11606.7|11588.2|11581|0
1745479500000|2025-04-24 07:25:00|11589.9|11582.7|11585|11577.8|11592.9|11585.7|11575.6|11568.4|0
1745479800000|2025-04-24 07:30:00|11584.9|11577.7|11576.7|11569.5|11585.6|11578.4|11564.5|11557.3|0
1745480100000|2025-04-24 07:35:00|11576.8|11569.6|11570.7|11563.5|11582.3|11575.1|11567.9|11560.7|0
1745480400000|2025-04-24 07:40:00|11570.5|11563.3|11568.3|11561.1|11573.6|11566.4|11560.3|11553.1|0
1745480700000|2025-04-24 07:45:00|11568.2|11561|11563.6|11556.4|11576.7|11569.5|11557.3|11550.1|0
1745481000000|2025-04-24 07:50:00|11563.8|11556.6|11560.5|11553.3|11571.4|11564.2|11550.6|11543.4|0
1745481300000|2025-04-24 07:55:00|11560.6|11553.4|11567.4|11560.2|11573.3|11566.1|11559.9|11552.7|0
1745481600000|2025-04-24 08:00:00|11568.8|11561.6|11573.4|11568.2|11579.7|11574.5|11562.7|11555.5|0
1745481900000|2025-04-24 08:05:00|11573.7|11568.5|11546.2|11541|11576|11570.8|11545.7|11540.5|0
1745482200000|2025-04-24 08:10:00|11545.7|11540.5|11536.2|11531|11549.9|11544.7|11536.2|11531|0
1745482500000|2025-04-24 08:15:00|11536.5|11531.3|11540.2|11535|11543.1|11537.9|11533.6|11528.4|0
1745482800000|2025-04-24 08:20:00|11539.9|11534.7|11534.8|11529.6|11539.9|11534.7|11531.4|11526.2|0
1745483100000|2025-04-24 08:25:00|11534.9|11529.7|11521.8|11516.6|11534.9|11529.7|11519.2|11514|0
1745483400000|2025-04-24 08:30:00|11521.7|11516.5|11517.5|11512.3|11524.3|11519.1|11516.6|11511.4|0
1745483700000|2025-04-24 08:35:00|11517.3|11512.1|11509.2|11504|11517.9|11512.7|11508.8|11503.6|0
1745484000000|2025-04-24 08:40:00|11508.9|11503.7|11501.4|11496.2|11509.1|11503.9|11496|11490.8|0
1745484300000|2025-04-24 08:45:00|11501.3|11496.1|11493.5|11488.3|11501.3|11496.1|11489.6|11484.4|0
1745484600000|2025-04-24 08:50:00|11493|11487.8|11499.6|11494.4|11499.9|11494.7|11488.9|11483.7|0
1745484900000|2025-04-24 08:55:00|11499.7|11494.5|11506|11500.8|11508|11502.8|11499.7|11494.5|0
1745485200000|2025-04-24 09:00:00|11506.1|11500.9|11513.7|11508.5|11513.7|11508.5|11506.1|11500.9|0
1745485500000|2025-04-24 09:05:00|11513.8|11508.6|11516.7|11511.5|11518|11512.8|11511.9|11506.7|0
1745485800000|2025-04-24 09:10:00|11516.8|11511.6|11521.6|11516.4|11523.7|11518.5|11515.4|11510.2|0
1745486100000|2025-04-24 09:15:00|11521.7|11516.5|11523.7|11518.5|11526.2|11521|11518.9|11513.7|0
1745486400000|2025-04-24 09:20:00|11523.8|11518.6|11527.2|11522|11528.5|11523.3|11521|11515.8|0
1745486700000|2025-04-24 09:25:00|11527.1|11521.9|11529.2|11524|11530.2|11525|11526.9|11521.7|0
1745487000000|2025-04-24 09:30:00|11528.9|11523.7|11535.2|11530|11535.6|11530.4|11528.6|11523.4|0
1745487300000|2025-04-24 09:35:00|11535.4|11530.2|11533.8|11528.6|11539.9|11534.7|11531.4|11526.2|0
1745487600000|2025-04-24 09:40:00|11532.9|11527.7|11543.7|11538.5|11546.3|11541.1|11532.5|11527.3|0
1745487900000|2025-04-24 09:45:00|11543.6|11538.4|11552.1|11546.9|11553.2|11548|11542.9|11537.7|0
1745488200000|2025-04-24 09:50:00|11552.3|11547.1|11550.5|11545.3|11552.5|11547.3|11547.3|11542.1|0
1745488500000|2025-04-24 09:55:00|11550.8|11545.6|11556.5|11551.3|11557.1|11551.9|11550.6|11545.4|0
1745488800000|2025-04-24 10:00:00|11556.3|11551.1|11563.5|11558.3|11572|11566.8|11556.3|11551.1|0
1745489100000|2025-04-24 10:05:00|11563.8|11558.6|11571.5|11566.3|11577.4|11572.2|11563.7|11558.5|0
1745489400000|2025-04-24 10:10:00|11571.3|11566.1|11577.1|11571.9|11577.2|11572|11568.4|11563.2|0
1745489700000|2025-04-24 10:15:00|11576.9|11571.7|11565.3|11560.1|11580.4|11575.2|11563.7|11558.5|0
1745490000000|2025-04-24 10:20:00|11565.5|11560.3|11563.4|11558.2|11567.8|11562.6|11562.5|11557.3|0
1745490300000|2025-04-24 10:25:00|11563.7|11558.5|11570.6|11565.4|11570.9|11565.7|11562.7|11557.5|0
1745490600000|2025-04-24 10:30:00|11574|11568.8|11591|11585.8|11593.1|11587.9|11571.3|11566.1|0
1745490900000|2025-04-24 10:35:00|11590.8|11585.6|11587.1|11581.9|11592.1|11586.9|11582.1|11576.9|0
1745491200000|2025-04-24 10:40:00|11587.3|11582.1|11605.5|11600.3|11605.9|11600.7|11586.8|11581.6|0
1745491500000|2025-04-24 10:45:00|11606|11600.8|11608.7|11603.5|11615.6|11610.4|11604.6|11599.4|0
1745491800000|2025-04-24 10:50:00|11608.2|11603|11638.2|11633|11638.8|11633.6|11606.7|11601.5|0
1745492100000|2025-04-24 10:55:00|11638.3|11633.1|11634.9|11629.7|11648.8|11643.6|11634.3|11629.1|0
1745492400000|2025-04-24 11:00:00|11633.6|11628.4|11612.1|11606.9|11644.7|11639.5|11608.2|11603|0
1745492700000|2025-04-24 11:05:00|11612.3|11607.1|11614|11608.8|11614.7|11609.5|11606.4|11601.2|0
1745493000000|2025-04-24 11:10:00|11614.1|11608.9|11613.6|11608.4|11619.6|11614.4|11611.8|11606.6|0
1745493300000|2025-04-24 11:15:00|11613.8|11608.6|11594|11588.8|11613.8|11608.6|11589.3|11584.1|0
1745493600000|2025-04-24 11:20:00|11593.9|11588.7|11588.7|11583.5|11594.8|11589.6|11584.9|11579.7|0
1745493900000|2025-04-24 11:25:00|11588.8|11583.6|11581.2|11576|11590.9|11585.7|11580.1|11574.9|0
1745494200000|2025-04-24 11:30:00|11581.1|11575.9|11577.4|11572.2|11583|11577.8|11575.7|11570.5|0
1745494500000|2025-04-24 11:35:00|11577.6|11572.4|11584.5|11579.3|11603.2|11598|11573.8|11568.6|0
1745494800000|2025-04-24 11:40:00|11583.7|11578.5|11580.4|11575.2|11585.5|11580.3|11575.3|11570.1|0
1745495100000|2025-04-24 11:45:00|11580.6|11575.4|11580.9|11575.7|11585|11579.8|11578.9|11573.7|0
1745495400000|2025-04-24 11:50:00|11580.8|11575.6|11597.6|11592.4|11598.8|11593.6|11580.6|11575.4|0
1745495700000|2025-04-24 11:55:00|11597.7|11592.5|11600|11594.8|11600.7|11595.5|11596.1|11590.9|0
1745496000000|2025-04-24 12:00:00|11600.2|11595|11618.4|11613.2|11622.3|11617.1|11600.2|11595|0
1745496300000|2025-04-24 12:05:00|11618|11612.8|11617.9|11612.7|11619.1|11613.9|11615.8|11610.6|0
1745496600000|2025-04-24 12:10:00|11617.7|11612.5|11627.4|11622.2|11627.4|11622.2|11617.5|11612.3|0
1745496900000|2025-04-24 12:15:00|11627.6|11622.4|11641.1|11635.9|11644|11638.8|11627.6|11622.4|0
1745497200000|2025-04-24 12:20:00|11639.7|11634.5|11624.1|11618.9|11642.4|11637.2|11624.1|11618.9|0
1745497500000|2025-04-24 12:25:00|11623.7|11618.5|11626.4|11621.2|11631.2|11626|11619.4|11614.2|0
1745497800000|2025-04-24 12:30:00|11626.2|11621|11637.7|11632.5|11641.6|11636.4|11623.8|11618.6|0
1745498100000|2025-04-24 12:35:00|11639.2|11634|11669.1|11663.9|11669.1|11663.9|11638.2|11633|0
1745498400000|2025-04-24 12:40:00|11669|11663.8|11662|11656.8|11669.4|11664.2|11656.8|11651.6|0
1745498700000|2025-04-24 12:45:00|11661.6|11656.4|11654|11648.8|11661.7|11656.5|11644.4|11639.2|0
1745499000000|2025-04-24 12:50:00|11653.9|11648.7|11655|11649.8|11659.9|11654.7|11653.1|11647.9|0
1745499300000|2025-04-24 12:55:00|11654.8|11649.6|11662.3|11657.1|11662.3|11657.1|11653|11647.8|0
1745499600000|2025-04-24 13:00:00|11663.3|11658.1|11659.6|11654.4|11669.8|11664.6|11657.5|11652.3|0
1745499900000|2025-04-24 13:05:00|11659.7|11654.5|11650.7|11645.5|11661.3|11656.1|11643.9|11638.7|0
1745500200000|2025-04-24 13:10:00|11650.4|11645.2|11644.8|11639.6|11656|11650.8|11644.2|11639|0
1745500500000|2025-04-24 13:15:00|11645.4|11640.2|11653.2|11648|11655.6|11650.4|11644.6|11639.4|0
1745500800000|2025-04-24 13:20:00|11653.1|11647.9|11668.9|11663.7|11670.1|11664.9|11652.4|11647.2|0
1745501100000|2025-04-24 13:25:00|11673|11667.8|11691.3|11686.1|11697.2|11692|11665.7|11660.5|0
1745501400000|2025-04-24 13:30:00|11693.9|11688.7|11780.9|11776.9|11781.9|11777.9|11682.3|11678.3|0
1745501700000|2025-04-24 13:35:00|11782.2|11778.2|11796.2|11792.2|11803.6|11799.6|11747.7|11743.7|0
1745502000000|2025-04-24 13:40:00|11795|11791|11835.8|11831.8|11841|11837|11794.7|11790.7|0
1745502300000|2025-04-24 13:45:00|11836.8|11832.8|11870|11866|11875.7|11871.7|11836.8|11832.8|0
1745502600000|2025-04-24 13:50:00|11870.9|11866.9|11893.9|11889.9|11895.5|11891.5|11856.1|11852.1|0
1745502900000|2025-04-24 13:55:00|11893.7|11889.7|11918.6|11914.6|11928.8|11924.8|11873.7|11869.7|0
1745503200000|2025-04-24 14:00:00|11916.1|11912.1|11916.4|11912.4|11934.3|11930.3|11909.1|11905.1|0
1745503500000|2025-04-24 14:05:00|11916.9|11912.9|11936.5|11932.5|11947.2|11943.2|11915.9|11911.9|0
1745503800000|2025-04-24 14:10:00|11934.8|11930.8|11919.7|11915.7|11935.1|11931.1|11901|11897|0
1745504100000|2025-04-24 14:15:00|11919.6|11915.6|11920.6|11916.6|11926.7|11922.7|11898.3|11894.3|0
1745504400000|2025-04-24 14:20:00|11920.4|11916.4|11934.1|11930.1|11940.2|11936.2|11919.8|11915.8|0
1745504700000|2025-04-24 14:25:00|11933.8|11929.8|11959.2|11955.2|11961.3|11957.3|11919.9|11915.9|0
1745505000000|2025-04-24 14:30:00|11957.5|11953.5|11961.2|11957.2|11961.2|11957.2|11945.8|11941.8|0
1745505300000|2025-04-24 14:35:00|11961.1|11957.1|11963.5|11959.5|11984.4|11980.4|11955.4|11951.4|0
1745505600000|2025-04-24 14:40:00|11963.3|11959.3|11928.9|11924.9|11969.2|11965.2|11925.6|11921.6|0
1745505900000|2025-04-24 14:45:00|11929.8|11925.8|11937.8|11933.8|11937.9|11933.9|11912|11908|0
1745506200000|2025-04-24 14:50:00|11938.1|11934.1|11951.1|11947.1|11954.2|11950.2|11933.5|11929.5|0
1745506500000|2025-04-24 14:55:00|11951.5|11947.5|11957.4|11953.4|11963.5|11959.5|11949.2|11945.2|0
1745506800000|2025-04-24 15:00:00|11957.6|11953.6|11978.2|11974.2|11978.2|11974.2|11951|11947|0
1745507100000|2025-04-24 15:05:00|11978.5|11974.5|11984.9|11980.9|11988.8|11984.8|11973.5|11969.5|0
1745507400000|2025-04-24 15:10:00|11984.8|11980.8|12005.6|12001.6|12013.2|12009.2|11984.8|11980.8|0
1745507700000|2025-04-24 15:15:00|12006|12002|11995.4|11991.4|12012.3|12008.3|11995.3|11991.3|0
1745508000000|2025-04-24 15:20:00|11995.7|11991.7|11986.5|11982.5|12002.8|11998.8|11974.8|11970.8|0
1745508300000|2025-04-24 15:25:00|11987.8|11983.8|11981.7|11977.7|12001.3|11997.3|11974.3|11970.3|0
1745508600000|2025-04-24 15:30:00|11983.3|11979.3|11993.6|11989.6|11993.6|11989.6|11968.9|11964.9|0
1745508900000|2025-04-24 15:35:00|11993.4|11989.4|12008.7|12004.7|12014.3|12010.3|11986.6|11982.6|0
1745509200000|2025-04-24 15:40:00|12007.5|12003.5|11996|11992|12015.9|12011.9|11995.1|11991.1|0
1745509500000|2025-04-24 15:45:00|11995.9|11991.9|12002.4|11998.4|12006.7|12002.7|11990|11986|0
1745509800000|2025-04-24 15:50:00|12002.5|11998.5|12024.2|12020.2|12024.6|12020.6|11992.4|11988.4|0
1745510100000|2025-04-24 15:55:00|12024.5|12020.5|12000.2|11996.2|12029.1|12025.1|11996.3|11992.3|0
1745510400000|2025-04-24 16:00:00|12001.2|11997.2|12002.4|11998.4|12011.2|12007.2|11990.1|11986.1|0
1745510700000|2025-04-24 16:05:00|12002.1|11998.1|11987.8|11983.8|12002.4|11998.4|11985.9|11981.9|0
1745511000000|2025-04-24 16:10:00|11987.7|11983.7|12016.2|12012.2|12017.6|12013.6|11987.7|11983.7|0
1745511300000|2025-04-24 16:15:00|12016.3|12012.3|12038.4|12034.4|12039|12035|12013.4|12009.4|0
1745511600000|2025-04-24 16:20:00|12038.6|12034.6|12026.9|12022.9|12045.6|12041.6|12026.9|12022.9|0
1745511900000|2025-04-24 16:25:00|12027.3|12023.3|12043.2|12039.2|12052.3|12048.3|12021.1|12017.1|0
1745512200000|2025-04-24 16:30:00|12043.8|12039.8|12060.1|12056.1|12062.3|12058.3|12041.1|12037.1|0
1745512500000|2025-04-24 16:35:00|12059.7|12055.7|12063.1|12059.1|12066.8|12062.8|12056.5|12052.5|0
1745512800000|2025-04-24 16:40:00|12061.7|12057.7|12049.7|12045.7|12063.4|12059.4|12045.5|12041.5|0
1745513100000|2025-04-24 16:45:00|12049.9|12045.9|12047.2|12043.2|12053.1|12049.1|12035.6|12031.6|0
1745513400000|2025-04-24 16:50:00|12047.3|12043.3|12053.5|12049.5|12053.7|12049.7|12044.5|12040.5|0
1745513700000|2025-04-24 16:55:00|12054.4|12050.4|12071.4|12067.4|12083.3|12079.3|12054.4|12050.4|0
1745514000000|2025-04-24 17:00:00|12071.7|12067.7|12068.1|12064.1|12071.7|12067.7|12056.7|12052.7|0
1745514300000|2025-04-24 17:05:00|12069|12065|12060.6|12056.6|12075|12071|12060.4|12056.4|0
1745514600000|2025-04-24 17:10:00|12061.1|12057.1|12069.6|12065.6|12074.2|12070.2|12061.1|12057.1|0
1745514900000|2025-04-24 17:15:00|12068.9|12064.9|12048.5|12044.5|12069.9|12065.9|12040.8|12036.8|0
1745515200000|2025-04-24 17:20:00|12048.6|12044.6|12068.1|12064.1|12068.1|12064.1|12043.2|12039.2|0
1745515500000|2025-04-24 17:25:00|12068.5|12064.5|12071.5|12067.5|12078.2|12074.2|12067.8|12063.8|0
1745515800000|2025-04-24 17:30:00|12072.2|12068.2|12054.7|12050.7|12085.3|12081.3|12054.3|12050.3|0
1745516100000|2025-04-24 17:35:00|12054.8|12050.8|12053.6|12049.6|12061.1|12057.1|12049|12045|0
1745516400000|2025-04-24 17:40:00|12054.9|12050.9|12047.4|12043.4|12057.2|12053.2|12038|12034|0
1745516700000|2025-04-24 17:45:00|12047.8|12043.8|12055.6|12051.6|12056.1|12052.1|12037.8|12033.8|0
1745517000000|2025-04-24 17:50:00|12055.8|12051.8|12076.6|12072.6|12076.7|12072.7|12054.9|12050.9|0
1745517300000|2025-04-24 17:55:00|12076.7|12072.7|12077.7|12073.7|12080.9|12076.9|12070.8|12066.8|0
1745517600000|2025-04-24 18:00:00|12077.4|12073.4|12074.3|12070.3|12086.3|12082.3|12074.3|12070.3|0
1745517900000|2025-04-24 18:05:00|12074.4|12070.4|12084|12080|12089.5|12085.5|12069.9|12065.9|0
1745518200000|2025-04-24 18:10:00|12083.3|12079.3|12090.7|12086.7|12091.7|12087.7|12081|12077|0
1745518500000|2025-04-24 18:15:00|12090.5|12086.5|12095.7|12091.7|12099.9|12095.9|12080.3|12076.3|0
1745518800000|2025-04-24 18:20:00|12095.5|12091.5|12095.8|12091.8|12096.7|12092.7|12085.8|12081.8|0
1745519100000|2025-04-24 18:25:00|12096|12092|12102.1|12098.1|12105.8|12101.8|12094.9|12090.9|0
1745519400000|2025-04-24 18:30:00|12102.3|12098.3|12113.6|12109.6|12116.6|12112.6|12100.9|12096.9|0
1745519700000|2025-04-24 18:35:00|12113.5|12109.5|12121|12117|12121|12117|12111.4|12107.4|0
1745520000000|2025-04-24 18:40:00|12121.1|12117.1|12114.2|12110.2|12125.2|12121.2|12112.4|12108.4|0
1745520300000|2025-04-24 18:45:00|12116.7|12112.7|12125|12121|12125.1|12121.1|12112.8|12108.8|0
1745520600000|2025-04-24 18:50:00|12124.7|12120.7|12124.2|12120.2|12132.4|12128.4|12121.6|12117.6|0
1745520900000|2025-04-24 18:55:00|12124.1|12120.1|12107.9|12103.9|12125.5|12121.5|12107.9|12103.9|0
1745521200000|2025-04-24 19:00:00|12107.3|12103.3|12084.9|12080.9|12107.9|12103.9|12084.4|12080.4|0
1745521500000|2025-04-24 19:05:00|12086.2|12082.2|12075.2|12071.2|12092.8|12088.8|12074.9|12070.9|0
1745521800000|2025-04-24 19:10:00|12074.9|12070.9|12072|12068|12076.7|12072.7|12057.5|12053.5|0
1745522100000|2025-04-24 19:15:00|12073|12069|12086.9|12082.9|12090.9|12086.9|12071.2|12067.2|0
1745522400000|2025-04-24 19:20:00|12086.3|12082.3|12074.6|12070.6|12091.2|12087.2|12072.5|12068.5|0
1745522700000|2025-04-24 19:25:00|12074.8|12070.8|12059.8|12055.8|12080.2|12076.2|12059.2|12055.2|0
1745523000000|2025-04-24 19:30:00|12060|12056|12065.2|12061.2|12076.2|12072.2|12057.8|12053.8|0
1745523300000|2025-04-24 19:35:00|12065.3|12061.3|12086.1|12082.1|12086.7|12082.7|12062.6|12058.6|0
1745523600000|2025-04-24 19:40:00|12085.7|12081.7|12098.4|12094.4|12098.4|12094.4|12082.9|12078.9|0
1745523900000|2025-04-24 19:45:00|12098.5|12094.5|12123|12119|12123.4|12119.4|12095.8|12091.8|0
1745524200000|2025-04-24 19:50:00|12132.5|12128.5|12128.9|12124.9|12135.7|12131.7|12105.3|12101.3|0
1745524500000|2025-04-24 19:55:00|12131.4|12127.4|12120.4|12116.4|12136.3|12132.3|12112.9|12108.9|0
1745524800000|2025-04-24 20:00:00|12120|12114.8|12217.7|12212.5|12250|12244.8|12115.6|12110.4|0
1745525100000|2025-04-24 20:05:00|12217.6|12212.4|12231.6|12226.4|12233.3|12228.1|12198.6|12193.4|0
1745525400000|2025-04-24 20:10:00|12231.3|12226.1|12219.4|12214.2|12233.4|12228.2|12209.3|12204.1|0
1745525700000|2025-04-24 20:15:00|12219.9|12214.7|12192.1|12186.9|12221|12215.8|12190.3|12185.1|0
1745526000000|2025-04-24 20:20:00|12192.6|12187.4|12193.2|12188|12195.2|12190|12184.9|12179.7|0
1745526300000|2025-04-24 20:25:00|12193.1|12187.9|12207.7|12202.5|12215.1|12209.9|12192.9|12187.7|0
1745526600000|2025-04-24 20:30:00|12207.8|12202.6|12209|12203.8|12210.7|12205.5|12200|12194.8|0
1745526900000|2025-04-24 20:35:00|12209.3|12204.1|12224.3|12219.1|12224.6|12219.4|12208.9|12203.7|0
1745527200000|2025-04-24 20:40:00|12224|12218.8|12221.8|12216.6|12227.4|12222.2|12220.6|12215.4|0
1745527500000|2025-04-24 20:45:00|12220.9|12215.7|12211.7|12206.5|12221|12215.8|12209.2|12204|0
1745527800000|2025-04-24 20:50:00|12211.8|12206.6|12216.7|12211.5|12218.8|12213.6|12210.9|12205.7|0
1745528100000|2025-04-24 20:55:00|12216.8|12211.6|12220.8|12215.6|12222.9|12217.7|12178.4|12173.2|0
1745528400000|2025-04-24 21:00:00|12219.8|12214.6|12254.8|12249.6|12258.3|12253.1|12219.1|12213.9|0
1745528700000|2025-04-24 21:05:00|12254.6|12249.4|12264.7|12259.5|12270.9|12265.7|12250.6|12245.4|0
1745529000000|2025-04-24 21:10:00|12265.3|12260.1|12272.2|12267|12273.6|12268.4|12260.1|12254.9|0
1745529300000|2025-04-24 21:15:00|12271.9|12266.7|12276|12270.8|12277.5|12272.3|12269.7|12264.5|0
1745529600000|2025-04-24 21:20:00|12276.3|12271.1|12272.7|12267.5|12280|12274.8|12271.5|12266.3|0
1745529900000|2025-04-24 21:25:00|12272.6|12267.4|12266.4|12261.2|12273.3|12268.1|12262.8|12257.6|0
1745530200000|2025-04-24 21:30:00|12266.3|12261.1|12267.8|12262.6|12270.2|12265|12257.8|12252.6|0
1745530500000|2025-04-24 21:35:00|12268.6|12263.4|12277|12271.8|12280.2|12275|12268.1|12262.9|0
1745530800000|2025-04-24 21:40:00|12277.6|12272.4|12282.5|12277.3|12285.8|12280.6|12277.1|12271.9|0
1745531100000|2025-04-24 21:45:00|12282.9|12277.7|12288.6|12283.4|12288.6|12283.4|12280.2|12275|0
1745531400000|2025-04-24 21:50:00|12288.8|12283.6|12289.4|12284.2|12290.1|12284.9|12285.7|12280.5|0
1745531700000|2025-04-24 21:55:00|12289.5|12284.3|12285.4|12280.2|12290.6|12285.4|12285.3|12280.1|0
1745532000000|2025-04-24 22:00:00|12286.4|12281.2|12259|12253.8|12286.4|12281.2|12258.5|12253.3|0
1745532300000|2025-04-24 22:05:00|12259.3|12254.1|12251.4|12246.2|12259.7|12254.5|12251.4|12246.2|0
1745532600000|2025-04-24 22:10:00|12252.6|12247.4|12248.3|12243.1|12252.9|12247.7|12245.3|12240.1|0
1745532900000|2025-04-24 22:15:00|12248.5|12243.3|12264|12258.8|12265.7|12260.5|12248.5|12243.3|0
1745533200000|2025-04-24 22:20:00|12264.2|12259|12265.4|12260.2|12266.8|12261.6|12260.1|12254.9|0
1745533500000|2025-04-24 22:25:00|12265.7|12260.5|12267.4|12262.2|12268.2|12263|12264.9|12259.7|0
1745533800000|2025-04-24 22:30:00|12267.3|12262.1|12264.7|12259.5|12269|12263.8|12264.7|12259.5|0
1745534100000|2025-04-24 22:35:00|12265.2|12260|12263|12257.8|12265.3|12260.1|12260.9|12255.7|0
1745534400000|2025-04-24 22:40:00|12262.7|12257.5|12266.7|12261.5|12266.9|12261.7|12262.7|12257.5|0
1745534700000|2025-04-24 22:45:00|12266.9|12261.7|12274.1|12268.9|12274.4|12269.2|12266.6|12261.4|0
1745535000000|2025-04-24 22:50:00|12274.3|12269.1|12272.4|12267.2|12275|12269.8|12271.7|12266.5|0
1745535300000|2025-04-24 22:55:00|12272.3|12267.1|12277.2|12272|12277.2|12272|12272.3|12267.1|0
1745535600000|2025-04-24 23:00:00|12277.7|12272.5|12275.9|12270.7|12278.6|12273.4|12274.8|12269.6|0
1745535900000|2025-04-24 23:05:00|12275.8|12270.6|12276.8|12271.6|12277.8|12272.6|12274.6|12269.4|0
1745536200000|2025-04-24 23:10:00|12276.9|12271.7|12272.6|12267.4|12277.8|12272.6|12271.9|12266.7|0
1745536500000|2025-04-24 23:15:00|12272.7|12267.5|12274.3|12269.1|12274.6|12269.4|12271.6|12266.4|0
1745536800000|2025-04-24 23:20:00|12274.2|12269|12277.1|12271.9|12280.2|12275|12273.8|12268.6|0
1745537100000|2025-04-24 23:25:00|12277.4|12272.2|12283.5|12278.3|12285.5|12280.3|12277.3|12272.1|0
1745537400000|2025-04-24 23:30:00|12283.6|12278.4|12287.1|12281.9|12287.2|12282|12282.9|12277.7|0
1745537700000|2025-04-24 23:35:00|12286.6|12281.4|12283.7|12278.5|12287.9|12282.7|12282.9|12277.7|0
1745538000000|2025-04-24 23:40:00|12284.3|12279.1|12286|12280.8|12287.2|12282|12281.1|12275.9|0
1745538300000|2025-04-24 23:45:00|12286.5|12281.3|12296.9|12291.7|12297.8|12292.6|12286.1|12280.9|0
1745538600000|2025-04-24 23:50:00|12297|12291.8|12284.9|12279.7|12299.3|12294.1|12282.9|12277.7|0
1745538900000|2025-04-24 23:55:00|12284.6|12279.4|12294.1|12286.9|12294.3|12288.3|12283.1|12277.9|0
1745539200000|2025-04-25 00:00:00|12293.9|12286.7|12289.7|12282.5|12298.5|12291.3|12284.7|12277.5|0
1745539500000|2025-04-25 00:05:00|12289.6|12282.4|12290.6|12283.4|12301|12293.8|12289|12281.8|0
1745539800000|2025-04-25 00:10:00|12290.5|12283.3|12284.2|12277|12291.2|12284|12278.3|12271.1|0
1745540100000|2025-04-25 00:15:00|12284|12276.8|12290.4|12283.2|12290.7|12283.5|12281.4|12274.2|0
1745540400000|2025-04-25 00:20:00|12290.5|12283.3|12300.1|12292.9|12301.2|12294|12290.3|12283.1|0
1745540700000|2025-04-25 00:25:00|12299.9|12292.7|12307.5|12300.3|12314.7|12307.5|12299.5|12292.3|0
1745541000000|2025-04-25 00:30:00|12307.3|12300.1|12310.6|12303.4|12311.5|12304.3|12305.8|12298.6|0
1745541300000|2025-04-25 00:35:00|12310.8|12303.6|12311.8|12304.6|12317.3|12310.1|12309|12301.8|0
1745541600000|2025-04-25 00:40:00|12311.9|12304.7|12308.4|12301.2|12314.6|12307.4|12305.2|12298|0
1745541900000|2025-04-25 00:45:00|12308.1|12300.9|12309.9|12302.7|12311|12303.8|12300.6|12293.4|0
1745542200000|2025-04-25 00:50:00|12310|12302.8|12322.8|12315.6|12327.7|12320.5|12309.2|12302|0
1745542500000|2025-04-25 00:55:00|12322.7|12315.5|12323.7|12316.5|12326.8|12319.6|12320.3|12313.1|0
1745542800000|2025-04-25 01:00:00|12323.9|12316.7|12322.7|12315.5|12327.1|12319.9|12321.4|12314.2|0
1745543100000|2025-04-25 01:05:00|12322.8|12315.6|12322.8|12315.6|12325.1|12317.9|12321.8|12314.6|0
1745543400000|2025-04-25 01:10:00|12323|12315.8|12328.3|12321.1|12330.7|12323.5|12322|12314.8|0
1745543700000|2025-04-25 01:15:00|12328.4|12321.2|12304.4|12297.2|12330.2|12323|12304.2|12297|0
1745544000000|2025-04-25 01:20:00|12303.8|12296.6|12296.6|12289.4|12304.3|12297.1|12295.3|12288.1|0
1745544300000|2025-04-25 01:25:00|12296.5|12289.3|12288.8|12281.6|12297.1|12289.9|12285.8|12278.6|0
1745544600000|2025-04-25 01:30:00|12288.7|12281.5|12283.4|12276.2|12288.7|12281.5|12282.4|12275.2|0
1745544900000|2025-04-25 01:35:00|12283.5|12276.3|12306|12298.8|12306.1|12298.9|12283|12275.8|0
1745545200000|2025-04-25 01:40:00|12305.8|12298.6|12312.3|12305.1|12316.8|12309.6|12302.3|12295.1|0
1745545500000|2025-04-25 01:45:00|12312.4|12305.2|12293.3|12286.1|12313.9|12306.7|12293.1|12285.9|0
1745545800000|2025-04-25 01:50:00|12293.1|12285.9|12289.3|12282.1|12295.5|12288.3|12286.7|12279.5|0
1745546100000|2025-04-25 01:55:00|12289.2|12282|12288.2|12281|12291.5|12284.3|12287|12279.8|0
1745546400000|2025-04-25 02:00:00|12288.4|12281.2|12293.5|12286.3|12296.4|12289.2|12288.1|12280.9|0
1745546700000|2025-04-25 02:05:00|12293.3|12286.1|12288.7|12281.5|12294|12286.8|12288.7|12281.5|0
1745547000000|2025-04-25 02:10:00|12288.8|12281.6|12286.1|12278.9|12294|12286.8|12286|12278.8|0
1745547300000|2025-04-25 02:15:00|12286.2|12279|12278.9|12271.7|12286.9|12279.7|12275.7|12268.5|0
1745547600000|2025-04-25 02:20:00|12279.5|12272.3|12265.6|12258.4|12279.5|12272.3|12264.4|12257.2|0
1745547900000|2025-04-25 02:25:00|12265.7|12258.5|12265.4|12258.2|12271.3|12264.1|12264.4|12257.2|0
1745548200000|2025-04-25 02:30:00|12266.4|12259.2|12257.7|12250.5|12266.9|12259.7|12256.5|12249.3|0
1745548500000|2025-04-25 02:35:00|12257.6|12250.4|12265.7|12258.5|12267.5|12260.3|12257.6|12250.4|0
1745548800000|2025-04-25 02:40:00|12265.4|12258.2|12259.4|12252.2|12266.2|12259|12257.7|12250.5|0
1745549100000|2025-04-25 02:45:00|12259.5|12252.3|12264.9|12257.7|12265.4|12258.2|12257.2|12250|0
1745549400000|2025-04-25 02:50:00|12265.1|12257.9|12265|12257.8|12267.6|12260.4|12257.4|12250.2|0
1745549700000|2025-04-25 02:55:00|12265.2|12258|12269.7|12262.5|12272.1|12264.9|12264.3|12257.1|0
1745550000000|2025-04-25 03:00:00|12269.4|12262.2|12266.3|12259.1|12271.4|12264.2|12263.7|12256.5|0
1745550300000|2025-04-25 03:05:00|12266.4|12259.2|12264.1|12256.9|12269.3|12262.1|12262.8|12255.6|0
1745550600000|2025-04-25 03:10:00|12264.2|12257|12261.7|12254.5|12266.6|12259.4|12258.2|12251|0
1745550900000|2025-04-25 03:15:00|12261.9|12254.7|12269.6|12262.4|12274.1|12266.9|12261.9|12254.7|0
1745551200000|2025-04-25 03:20:00|12269.8|12262.6|12283.6|12276.4|12296.6|12289.4|12268.5|12261.3|0
1745551500000|2025-04-25 03:25:00|12283.7|12276.5|12284.6|12277.4|12290|12282.8|12280|12272.8|0
1745551800000|2025-04-25 03:30:00|12284.8|12277.6|12301.6|12294.4|12302.8|12295.6|12284.4|12277.2|0
1745552100000|2025-04-25 03:35:00|12301.4|12294.2|12302.5|12295.3|12304.4|12297.2|12295|12287.8|0
1745552400000|2025-04-25 03:40:00|12302.1|12294.9|12294.4|12287.2|12306.2|12299|12294.3|12287.1|0
1745552700000|2025-04-25 03:45:00|12294.5|12287.3|12307.5|12300.3|12310|12302.8|12292|12284.8|0
1745553000000|2025-04-25 03:50:00|12307.6|12300.4|12314.5|12307.3|12316.6|12309.4|12302.8|12295.6|0
1745553300000|2025-04-25 03:55:00|12314.3|12307.1|12313.5|12306.3|12317.7|12310.5|12306.2|12299|0
1745553600000|2025-04-25 04:00:00|12313.4|12306.2|12314.9|12307.7|12315.1|12307.9|12307.1|12299.9|0
1745553900000|2025-04-25 04:05:00|12315|12307.8|12335.2|12328|12338.3|12331.1|12311.8|12304.6|0
1745554200000|2025-04-25 04:10:00|12334.8|12327.6|12340.6|12333.4|12342.9|12335.7|12331|12323.8|0
1745554500000|2025-04-25 04:15:00|12340.5|12333.3|12331.1|12323.9|12347.8|12340.6|12330.5|12323.3|0
1745554800000|2025-04-25 04:20:00|12330.9|12323.7|12317.4|12310.2|12331.1|12323.9|12317|12309.8|0
1745555100000|2025-04-25 04:25:00|12317.5|12310.3|12299.2|12292|12317.6|12310.4|12295.4|12288.2|0
1745555400000|2025-04-25 04:30:00|12299.3|12292.1|12290.6|12283.4|12302|12294.8|12284.1|12276.9|0
1745555700000|2025-04-25 04:35:00|12290.7|12283.5|12283.9|12276.7|12294|12286.8|12279.9|12272.7|0
1745556000000|2025-04-25 04:40:00|12283.8|12276.6|12300.4|12293.2|12300.5|12293.3|12283.8|12276.6|0
1745556300000|2025-04-25 04:45:00|12300.1|12292.9|12301.5|12294.3|12305.2|12298|12295.9|12288.7|0
1745556600000|2025-04-25 04:50:00|12301.6|12294.4|12296.7|12289.5|12303.5|12296.3|12294.3|12287.1|0
1745556900000|2025-04-25 04:55:00|12296.8|12289.6|12287.4|12280.2|12297.8|12290.6|12280.6|12273.4|0
1745557200000|2025-04-25 05:00:00|12287.6|12280.4|12290.9|12283.7|12292.9|12285.7|12284.5|12277.3|0
1745557500000|2025-04-25 05:05:00|12290.8|12283.6|12297.7|12290.5|12297.7|12290.5|12289.2|12282|0
1745557800000|2025-04-25 05:10:00|12297.8|12290.6|12301.1|12293.9|12304.4|12297.2|12295.1|12287.9|0
1745558100000|2025-04-25 05:15:00|12301|12293.8|12300.6|12293.4|12304|12296.8|12297|12289.8|0
1745558400000|2025-04-25 05:20:00|12300.3|12293.1|12295.5|12288.3|12300.9|12293.7|12292.6|12285.4|0
1745558700000|2025-04-25 05:25:00|12295.4|12288.2|12289.3|12282.1|12295.4|12288.2|12285|12277.8|0
1745559000000|2025-04-25 05:30:00|12289.4|12282.2|12289.5|12282.3|12292.1|12284.9|12284.8|12277.6|0
1745559300000|2025-04-25 05:35:00|12289.7|12282.5|12298.5|12291.3|12300.6|12293.4|12288.3|12281.1|0
1745559600000|2025-04-25 05:40:00|12298.3|12291.1|12297.1|12289.9|12298.6|12291.4|12289.9|12282.7|0
1745559900000|2025-04-25 05:45:00|12297.2|12290|12295.2|12288|12300.4|12293.2|12289.6|12282.4|0
1745560200000|2025-04-25 05:50:00|12295.1|12287.9|12284.4|12277.2|12295.4|12288.2|12281.1|12273.9|0
1745560500000|2025-04-25 05:55:00|12284.2|12277|12289.2|12282|12289.7|12282.5|12277.9|12270.7|0
1745560800000|2025-04-25 06:00:00|12289.3|12282.1|12293.3|12286.1|12293.9|12286.7|12282.9|12275.7|0
1745561100000|2025-04-25 06:05:00|12293.4|12286.2|12312.5|12305.3|12312.9|12305.7|12293.4|12286.2|0
1745561400000|2025-04-25 06:10:00|12312.6|12305.4|12303.6|12296.4|12317.3|12310.1|12302.6|12295.4|0
1745561700000|2025-04-25 06:15:00|12303.4|12296.2|12296.4|12289.2|12303.4|12296.2|12292.6|12285.4|0
1745562000000|2025-04-25 06:20:00|12296.3|12289.1|12292.5|12285.3|12297.1|12289.9|12287.1|12279.9|0
1745562300000|2025-04-25 06:25:00|12292.6|12285.4|12302.5|12295.3|12302.5|12295.3|12290.1|12282.9|0
1745562600000|2025-04-25 06:30:00|12302.2|12295|12304.3|12297.1|12306.6|12299.4|12296.2|12289|0
1745562900000|2025-04-25 06:35:00|12304.2|12297|12312.5|12305.3|12313.9|12306.7|12302.3|12295.1|0
1745563200000|2025-04-25 06:40:00|12312.4|12305.2|12318.5|12311.3|12323|12315.8|12310.1|12302.9|0
1745563500000|2025-04-25 06:45:00|12318.4|12311.2|12318.6|12311.4|12323.4|12316.2|12314|12306.8|0
1745563800000|2025-04-25 06:50:00|12318.5|12311.3|12327.8|12320.6|12332.5|12325.3|12317.3|12310.1|0
1745564100000|2025-04-25 06:55:00|12327.7|12320.5|12323.7|12316.5|12327.7|12320.5|12319.3|12312.1|0
1745564400000|2025-04-25 07:00:00|12324.8|12317.6|12317|12309.8|12326.4|12319.2|12312.4|12305.2|0
1745564700000|2025-04-25 07:05:00|12317.1|12309.9|12322|12314.8|12326|12318.8|12313.3|12306.1|0
1745565000000|2025-04-25 07:10:00|12322.3|12315.1|12275.6|12268.4|12324.9|12317.7|12271.9|12264.7|0
1745565300000|2025-04-25 07:15:00|12275.3|12268.1|12275.5|12268.3|12301.1|12293.9|12272.5|12265.3|0
1745565600000|2025-04-25 07:20:00|12275.4|12268.2|12283.4|12276.2|12293.5|12286.3|12272.9|12265.7|0
1745565900000|2025-04-25 07:25:00|12282.8|12275.6|12282.8|12275.6|12292.1|12284.9|12276.4|12269.2|0
1745566200000|2025-04-25 07:30:00|12282.3|12275.1|12268.9|12261.7|12286.2|12279|12261.9|12254.7|0
1745566500000|2025-04-25 07:35:00|12269.4|12262.2|12281.1|12273.9|12283.5|12276.3|12268.1|12260.9|0
1745566800000|2025-04-25 07:40:00|12281|12273.8|12284.3|12277.1|12288.1|12280.9|12277.7|12270.5|0
1745567100000|2025-04-25 07:45:00|12284.1|12276.9|12289.3|12282.1|12293.3|12286.1|12282.9|12275.7|0
1745567400000|2025-04-25 07:50:00|12289.4|12282.2|12287.4|12280.2|12295.3|12288.1|12286|12278.8|0
1745567700000|2025-04-25 07:55:00|12287.5|12280.3|12292.1|12284.9|12298.5|12291.3|12287.4|12280.2|0
1745568000000|2025-04-25 08:00:00|12292|12284.8|12291.6|12286.4|12313.7|12308.5|12291.6|12284.8|0
1745568300000|2025-04-25 08:05:00|12291.7|12286.5|12304.3|12299.1|12307.6|12302.4|12291.7|12286.5|0
1745568600000|2025-04-25 08:10:00|12304.2|12299|12294.8|12289.6|12305|12299.8|12286.5|12281.3|0
1745568900000|2025-04-25 08:15:00|12294.7|12289.5|12299.4|12294.2|12300.2|12295|12294.7|12289.5|0
1745569200000|2025-04-25 08:20:00|12299.6|12294.4|12299.2|12294|12300.9|12295.7|12294.9|12289.7|0
1745569500000|2025-04-25 08:25:00|12299.1|12293.9|12301.3|12296.1|12309.9|12304.7|12297.4|12292.2|0
1745569800000|2025-04-25 08:30:00|12301.1|12295.9|12289.2|12284|12301.9|12296.7|12288.6|12283.4|0
1745570100000|2025-04-25 08:35:00|12289.3|12284.1|12285.1|12279.9|12290.2|12285|12275.7|12270.5|0
1745570400000|2025-04-25 08:40:00|12285.2|12280|12281.1|12275.9|12287.5|12282.3|12280.5|12275.3|0
1745570700000|2025-04-25 08:45:00|12280.6|12275.4|12287.2|12282|12294.6|12289.4|12280.3|12275.1|0
1745571000000|2025-04-25 08:50:00|12287.3|12282.1|12294.6|12289.4|12296.1|12290.9|12286.7|12281.5|0
1745571300000|2025-04-25 08:55:00|12294.7|12289.5|12279.9|12274.7|12296.2|12291|12277.3|12272.1|0
1745571600000|2025-04-25 09:00:00|12279.5|12274.3|12266.7|12261.5|12281|12275.8|12259.3|12254.1|0
1745571900000|2025-04-25 09:05:00|12267.3|12262.1|12272.7|12267.5|12280|12274.8|12262.5|12257.3|0
1745572200000|2025-04-25 09:10:00|12271.6|12266.4|12263.9|12258.7|12271.7|12266.5|12261.9|12256.7|0
1745572500000|2025-04-25 09:15:00|12263.8|12258.6|12259.4|12254.2|12265.1|12259.9|12246.7|12241.5|0
1745572800000|2025-04-25 09:20:00|12261.7|12256.5|12271.6|12266.4|12272.3|12267.1|12261.2|12256|0
1745573100000|2025-04-25 09:25:00|12271.7|12266.5|12289.2|12284|12289.8|12284.6|12271.4|12266.2|0
1745573400000|2025-04-25 09:30:00|12288.6|12283.4|12286.7|12281.5|12291.3|12286.1|12285.2|12280|0
1745573700000|2025-04-25 09:35:00|12287.5|12282.3|12274.9|12269.7|12287.8|12282.6|12273.7|12268.5|0
1745574000000|2025-04-25 09:40:00|12273.6|12268.4|12264.1|12258.9|12273.6|12268.4|12262.2|12257|0
1745574300000|2025-04-25 09:45:00|12264.4|12259.2|12262.6|12257.4|12268|12262.8|12258.7|12253.5|0
1745574600000|2025-04-25 09:50:00|12263.7|12258.5|12281.8|12276.6|12281.9|12276.7|12263.7|12258.5|0
1745574900000|2025-04-25 09:55:00|12281.9|12276.7|12279.7|12274.5|12282.1|12276.9|12274.8|12269.6|0
1745575200000|2025-04-25 10:00:00|12277.5|12272.3|12267.8|12262.6|12277.5|12272.3|12267.1|12261.9|0
1745575500000|2025-04-25 10:05:00|12267.6|12262.4|12256.9|12251.7|12270.5|12265.3|12256.8|12251.6|0
1745575800000|2025-04-25 10:10:00|12256.8|12251.6|12257.6|12252.4|12258.1|12252.9|12250.6|12245.4|0
1745576100000|2025-04-25 10:15:00|12257.5|12252.3|12241.6|12236.4|12260.5|12255.3|12237.5|12232.3|0
1745576400000|2025-04-25 10:20:00|12239.9|12234.7|12233.5|12228.3|12239.9|12234.7|12217.1|12211.9|0
1745576700000|2025-04-25 10:25:00|12232.3|12227.1|12221.3|12216.1|12235.4|12230.2|12220.8|12215.6|0
1745577000000|2025-04-25 10:30:00|12216.6|12211.4|12197|12191.8|12219.3|12214.1|12179|12173.8|0
1745577300000|2025-04-25 10:35:00|12196.8|12191.6|12179.8|12174.6|12198.6|12193.4|12170.7|12165.5|0
1745577600000|2025-04-25 10:40:00|12179.3|12174.1|12189.3|12184.1|12198|12192.8|12173.6|12168.4|0
1745577900000|2025-04-25 10:45:00|12189.2|12184|12160.9|12155.7|12192.5|12187.3|12159.3|12154.1|0
1745578200000|2025-04-25 10:50:00|12161.2|12156|12161|12155.8|12179.7|12174.5|12160.9|12155.7|0
1745578500000|2025-04-25 10:55:00|12160.7|12155.5|12164|12158.8|12169.1|12163.9|12156|12150.8|0
1745578800000|2025-04-25 11:00:00|12180.5|12175.3|12177.9|12172.7|12183.4|12178.2|12166.2|12161|0
1745579100000|2025-04-25 11:05:00|12178.4|12173.2|12197.9|12192.7|12198.9|12193.7|12173.8|12168.6|0
1745579400000|2025-04-25 11:10:00|12198|12192.8|12205.7|12200.5|12207.1|12201.9|12191.6|12186.4|0
1745579700000|2025-04-25 11:15:00|12205.9|12200.7|12210.7|12205.5|12214.8|12209.6|12205.7|12200.5|0
1745580000000|2025-04-25 11:20:00|12210.9|12205.7|12205.3|12200.1|12212.6|12207.4|12203.8|12198.6|0
1745580300000|2025-04-25 11:25:00|12205.4|12200.2|12206.5|12201.3|12208.2|12203|12197.6|12192.4|0
1745580600000|2025-04-25 11:30:00|12206.3|12201.1|12187|12181.8|12206.3|12201.1|12186.6|12181.4|0
1745580900000|2025-04-25 11:35:00|12187.3|12182.1|12187.8|12182.6|12197.6|12192.4|12185.4|12180.2|0
1745581200000|2025-04-25 11:40:00|12187.3|12182.1|12166.9|12161.7|12188.6|12183.4|12166.9|12161.7|0
1745581500000|2025-04-25 11:45:00|12167.1|12161.9|12168.2|12163|12170.3|12165.1|12163.3|12158.1|0
1745581800000|2025-04-25 11:50:00|12168.3|12163.1|12162.6|12157.4|12174.3|12169.1|12162.6|12157.4|0
1745582100000|2025-04-25 11:55:00|12162.5|12157.3|12172.4|12167.2|12176.7|12171.5|12162.5|12157.3|0
1745582400000|2025-04-25 12:00:00|12170.2|12165|12163.3|12158.1|12182.9|12177.7|12162.2|12157|0
1745582700000|2025-04-25 12:05:00|12160.7|12155.5|12161|12155.8|12162.3|12157.1|12148.7|12143.5|0
1745583000000|2025-04-25 12:10:00|12160.4|12155.2|12167.8|12162.6|12168.9|12163.7|12159.6|12154.4|0
1745583300000|2025-04-25 12:15:00|12167.6|12162.4|12192.4|12187.2|12192.4|12187.2|12167.5|12162.3|0
1745583600000|2025-04-25 12:20:00|12192.5|12187.3|12186|12180.8|12199.7|12194.5|12178.3|12173.1|0
1745583900000|2025-04-25 12:25:00|12185.3|12180.1|12165.9|12160.7|12185.3|12180.1|12164.2|12159|0
1745584200000|2025-04-25 12:30:00|12165.6|12160.4|12180.2|12175|12180.7|12175.5|12162.3|12157.1|0
1745584500000|2025-04-25 12:35:00|12181|12175.8|12178.2|12173|12181.7|12176.5|12175.3|12170.1|0
1745584800000|2025-04-25 12:40:00|12178.3|12173.1|12178.4|12173.2|12184.2|12179|12176.4|12171.2|0
1745585100000|2025-04-25 12:45:00|12177.9|12172.7|12161|12155.8|12178.4|12173.2|12156.1|12150.9|0
1745585400000|2025-04-25 12:50:00|12161.2|12156|12155.3|12150.1|12161.3|12156.1|12153.3|12148.1|0
1745585700000|2025-04-25 12:55:00|12155|12149.8|12150.6|12145.4|12159|12153.8|12149.6|12144.4|0
1745586000000|2025-04-25 13:00:00|12149.4|12144.2|12156.7|12151.5|12156.9|12151.7|12139.2|12134|0
1745586300000|2025-04-25 13:05:00|12157|12151.8|12166.2|12161|12176.3|12171.1|12156.9|12151.7|0
1745586600000|2025-04-25 13:10:00|12167|12161.8|12172.8|12167.6|12172.8|12167.6|12164.9|12159.7|0
1745586900000|2025-04-25 13:15:00|12172.1|12166.9|12170|12164.8|12174.6|12169.4|12167.2|12162|0
1745587200000|2025-04-25 13:20:00|12169.9|12164.7|12178.3|12173.1|12178.3|12173.1|12169.9|12164.7|0
1745587500000|2025-04-25 13:25:00|12195.5|12190.3|12190.4|12185.2|12208.1|12202.9|12187.9|12182.7|0
1745587800000|2025-04-25 13:30:00|12192.1|12186.9|12227.4|12223.4|12227.4|12223.4|12182.5|12178.5|0
1745588100000|2025-04-25 13:35:00|12226|12222|12215.9|12211.9|12238|12234|12215.3|12211.3|0
1745588400000|2025-04-25 13:40:00|12216.8|12212.8|12183.6|12179.6|12234.8|12230.8|12174.1|12170.1|0
1745588700000|2025-04-25 13:45:00|12186.7|12182.7|12166.4|12162.4|12212.6|12208.6|12160.8|12156.8|0
1745589000000|2025-04-25 13:50:00|12166.5|12162.5|12148.8|12144.8|12175.1|12171.1|12135.2|12131.2|0
1745589300000|2025-04-25 13:55:00|12149.3|12145.3|12164.2|12160.2|12176.5|12172.5|12148.9|12144.9|0
1745589600000|2025-04-25 14:00:00|12169.8|12165.8|12195.4|12191.4|12218.3|12214.3|12166.7|12162.7|0
1745589900000|2025-04-25 14:05:00|12194.9|12190.9|12251.7|12247.7|12253.3|12249.3|12193.7|12189.7|0
1745590200000|2025-04-25 14:10:00|12251.9|12247.9|12249.1|12245.1|12263|12259|12236|12232|0
1745590500000|2025-04-25 14:15:00|12248.8|12244.8|12229.6|12225.6|12252.4|12248.4|12221.2|12217.2|0
1745590800000|2025-04-25 14:20:00|12229.7|12225.7|12178.6|12174.6|12233.1|12229.1|12155.6|12151.6|0
1745591100000|2025-04-25 14:25:00|12179.7|12175.7|12148.3|12144.3|12179.7|12175.7|12132.2|12128.2|0
1745591400000|2025-04-25 14:30:00|12149.8|12145.8|12165.8|12161.8|12170.2|12166.2|12124.3|12120.3|0
1745591700000|2025-04-25 14:35:00|12167|12163|12193|12189|12197.5|12193.5|12163.6|12159.6|0
1745592000000|2025-04-25 14:40:00|12193.9|12189.9|12215.1|12211.1|12215.7|12211.7|12188.9|12184.9|0
1745592300000|2025-04-25 14:45:00|12214.9|12210.9|12211.7|12207.7|12220.1|12216.1|12199.3|12195.3|0
1745592600000|2025-04-25 14:50:00|12213|12209|12195.6|12191.6|12213|12209|12189|12185|0
1745592900000|2025-04-25 14:55:00|12195.8|12191.8|12188.5|12184.5|12197|12193|12164.9|12160.9|0
1745593200000|2025-04-25 15:00:00|12188.7|12184.7|12197.9|12193.9|12198.5|12194.5|12172.6|12168.6|0
1745593500000|2025-04-25 15:05:00|12197.3|12193.3|12203.4|12199.4|12207.2|12203.2|12194.2|12190.2|0
1745593800000|2025-04-25 15:10:00|12203.8|12199.8|12225.2|12221.2|12228.4|12224.4|12200.2|12196.2|0
1745594100000|2025-04-25 15:15:00|12225.1|12221.1|12227.9|12223.9|12233.4|12229.4|12209.6|12205.6|0
1745594400000|2025-04-25 15:20:00|12226.3|12222.3|12239.4|12235.4|12248.3|12244.3|12226.3|12222.3|0
1745594700000|2025-04-25 15:25:00|12239.5|12235.5|12212.7|12208.7|12240.5|12236.5|12210.8|12206.8|0
1745595000000|2025-04-25 15:30:00|12213.3|12209.3|12222.3|12218.3|12224|12220|12209.6|12205.6|0
1745595300000|2025-04-25 15:35:00|12221.5|12217.5|12204.1|12200.1|12221.8|12217.8|12191.6|12187.6|0
1745595600000|2025-04-25 15:40:00|12203.9|12199.9|12187.1|12183.1|12221.9|12217.9|12185.5|12181.5|0
1745595900000|2025-04-25 15:45:00|12189.2|12185.2|12200.5|12196.5|12200.6|12196.6|12182|12178|0
1745596200000|2025-04-25 15:50:00|12200.2|12196.2|12218.1|12214.1|12220.7|12216.7|12200.2|12196.2|0
1745596500000|2025-04-25 15:55:00|12218.5|12214.5|12222.1|12218.1|12228.6|12224.6|12210.8|12206.8|0
1745596800000|2025-04-25 16:00:00|12222.2|12218.2|12213.9|12209.9|12225.9|12221.9|12206.8|12202.8|0
1745597100000|2025-04-25 16:05:00|12213.5|12209.5|12216.6|12212.6|12221.3|12217.3|12201.9|12197.9|0
1745597400000|2025-04-25 16:10:00|12216.5|12212.5|12228.4|12224.4|12229.9|12225.9|12211.8|12207.8|0
1745597700000|2025-04-25 16:15:00|12229.5|12225.5|12238.3|12234.3|12239.4|12235.4|12224.2|12220.2|0
1745598000000|2025-04-25 16:20:00|12238.4|12234.4|12255.5|12251.5|12255.5|12251.5|12233.7|12229.7|0
1745598300000|2025-04-25 16:25:00|12255.4|12251.4|12260.4|12256.4|12265.4|12261.4|12251.4|12247.4|0
1745598600000|2025-04-25 16:30:00|12260.5|12256.5|12265|12261|12268.4|12264.4|12253|12249|0
1745598900000|2025-04-25 16:35:00|12266.4|12262.4|12275.2|12271.2|12275.3|12271.3|12266.1|12262.1|0
1745599200000|2025-04-25 16:40:00|12275.1|12271.1|12295.7|12291.7|12296|12292|12274.2|12270.2|0
1745599500000|2025-04-25 16:45:00|12295.5|12291.5|12281.5|12277.5|12295.5|12291.5|12266.1|12262.1|0
1745599800000|2025-04-25 16:50:00|12281.3|12277.3|12298.7|12294.7|12298.7|12294.7|12271|12267|0
1745600100000|2025-04-25 16:55:00|12299|12295|12305.5|12301.5|12307.1|12303.1|12293.8|12289.8|0
1745600400000|2025-04-25 17:00:00|12305.7|12301.7|12307.4|12303.4|12310.5|12306.5|12295.2|12291.2|0
1745600700000|2025-04-25 17:05:00|12307.5|12303.5|12318.2|12314.2|12320.8|12316.8|12307.2|12303.2|0
1745601000000|2025-04-25 17:10:00|12318.1|12314.1|12326.3|12322.3|12327.1|12323.1|12318|12314|0
1745601300000|2025-04-25 17:15:00|12326.2|12322.2|12338.3|12334.3|12338.3|12334.3|12315.1|12311.1|0
1745601600000|2025-04-25 17:20:00|12338.6|12334.6|12345.4|12341.4|12350.3|12346.3|12336.6|12332.6|0
1745601900000|2025-04-25 17:25:00|12345.3|12341.3|12349.8|12345.8|12358.6|12354.6|12342.4|12338.4|0
1745602200000|2025-04-25 17:30:00|12349.4|12345.4|12335.3|12331.3|12349.8|12345.8|12325|12321|0
1745602500000|2025-04-25 17:35:00|12336|12332|12284.5|12280.5|12339|12335|12282.7|12278.7|0
1745602800000|2025-04-25 17:40:00|12284.3|12280.3|12292.6|12288.6|12312.4|12308.4|12270.8|12266.8|0
1745603100000|2025-04-25 17:45:00|12293.7|12289.7|12268.3|12264.3|12294|12290|12256.2|12252.2|0
1745603400000|2025-04-25 17:50:00|12268.4|12264.4|12243.4|12239.4|12273.1|12269.1|12236.8|12232.8|0
1745603700000|2025-04-25 17:55:00|12243.2|12239.2|12266|12262|12266.4|12262.4|12230|12226|0
1745604000000|2025-04-25 18:00:00|12266.2|12262.2|12279.7|12275.7|12288.4|12284.4|12260.4|12256.4|0
1745604300000|2025-04-25 18:05:00|12280.1|12276.1|12296.4|12292.4|12297.6|12293.6|12278.2|12274.2|0
1745604600000|2025-04-25 18:10:00|12296.6|12292.6|12286.5|12282.5|12303.3|12299.3|12284.7|12280.7|0
1745604900000|2025-04-25 18:15:00|12286.3|12282.3|12300.7|12296.7|12303.2|12299.2|12282.3|12278.3|0
1745605200000|2025-04-25 18:20:00|12300.1|12296.1|12308.6|12304.6|12314|12310|12293.2|12289.2|0
1745605500000|2025-04-25 18:25:00|12308.5|12304.5|12304.5|12300.5|12314|12310|12297.8|12293.8|0
1745605800000|2025-04-25 18:30:00|12304.8|12300.8|12308.3|12304.3|12310.8|12306.8|12301.1|12297.1|0
1745606100000|2025-04-25 18:35:00|12308.5|12304.5|12320.6|12316.6|12323.3|12319.3|12307.5|12303.5|0
1745606400000|2025-04-25 18:40:00|12320.5|12316.5|12328.4|12324.4|12331.4|12327.4|12320.5|12316.5|0
1745606700000|2025-04-25 18:45:00|12328.9|12324.9|12326.1|12322.1|12331.3|12327.3|12320.2|12316.2|0
1745607000000|2025-04-25 18:50:00|12325.8|12321.8|12326.3|12322.3|12326.5|12322.5|12296.9|12292.9|0
1745607300000|2025-04-25 18:55:00|12326.5|12322.5|12310.2|12306.2|12326.9|12322.9|12306|12302|0
1745607600000|2025-04-25 19:00:00|12309.8|12305.8|12324|12320|12327.7|12323.7|12307|12303|0
1745607900000|2025-04-25 19:05:00|12324.6|12320.6|12321.5|12317.5|12327.8|12323.8|12317.4|12313.4|0
1745608200000|2025-04-25 19:10:00|12321.6|12317.6|12310.1|12306.1|12323.3|12319.3|12304.1|12300.1|0
1745608500000|2025-04-25 19:15:00|12310.3|12306.3|12307.6|12303.6|12319|12315|12302.7|12298.7|0
1745608800000|2025-04-25 19:20:00|12307.4|12303.4|12316.5|12312.5|12320.5|12316.5|12305.7|12301.7|0
1745609100000|2025-04-25 19:25:00|12316.8|12312.8|12302.2|12298.2|12317.1|12313.1|12299.6|12295.6|0
1745609400000|2025-04-25 19:30:00|12301.6|12297.6|12299.2|12295.2|12304.6|12300.6|12288.8|12284.8|0
1745609700000|2025-04-25 19:35:00|12298|12294|12284.2|12280.2|12304.3|12300.3|12283.4|12279.4|0
1745610000000|2025-04-25 19:40:00|12283.9|12279.9|12291.9|12287.9|12294.5|12290.5|12274.3|12270.3|0
1745610300000|2025-04-25 19:45:00|12291.8|12287.8|12287.9|12283.9|12296.2|12292.2|12279.1|12275.1|0
1745610600000|2025-04-25 19:50:00|12294.3|12290.3|12326|12322|12333.5|12329.5|12294.3|12290.3|0
1745610900000|2025-04-25 19:55:00|12329.9|12325.9|12328.3|12324.3|12337.1|12333.1|12318.7|12314.7|0
1745611200000|2025-04-25 20:00:00|12329.2|12324|12333.4|12328.2|12338.9|12333.7|12329.2|12324|0
1745611500000|2025-04-25 20:05:00|12332.2|12327|12331|12325.8|12332.7|12327.5|12328.9|12323.7|0
1745611800000|2025-04-25 20:10:00|12329.5|12324.3|12333.3|12328.1|12334.7|12329.5|12329.5|12324.3|0
1745612100000|2025-04-25 20:15:00|12333.6|12328.4|12336.7|12331.5|12338.7|12333.5|12333.3|12328.1|0
1745612400000|2025-04-25 20:20:00|12336.6|12331.4|12333.5|12328.3|12338.5|12333.3|12333.3|12328.1|0
1745612700000|2025-04-25 20:25:00|12333|12327.8|12335.5|12330.3|12335.7|12330.5|12332.7|12327.5|0
1745613000000|2025-04-25 20:30:00|12335.6|12330.4|12333|12327.8|12336.9|12331.7|12332.3|12327.1|0
1745613300000|2025-04-25 20:35:00|12333.2|12328|12341|12335.8|12341.3|12336.1|12333|12327.8|0
1745613600000|2025-04-25 20:40:00|12339.9|12334.7|12333.5|12328.3|12340.1|12334.9|12333.5|12328.3|0
1745613900000|2025-04-25 20:45:00|12333.7|12328.5|12332.4|12327.2|12333.7|12328.5|12331.3|12326.1|0
1745614200000|2025-04-25 20:50:00|12332.3|12327.1|12332.4|12327.2|12333.2|12328|12332.3|12327.1|0
1745614500000|2025-04-25 20:55:00|12332|12326.8|12331.5|12326.3|12333|12327.8|12330.8|12325.6|0
1745791200000|2025-04-27 22:00:00|12281.9|12274.7|12277.9|12270.7|12286.2|12279|12274.5|12267.3|0
1745791500000|2025-04-27 22:05:00|12277.7|12270.5|12269.1|12261.9|12288.7|12281.5|12267.5|12260.3|0
1745791800000|2025-04-27 22:10:00|12269|12261.8|12281|12273.8|12285.7|12278.5|12264.6|12257.4|0
1745792100000|2025-04-27 22:15:00|12280.6|12273.4|12266|12258.8|12280.6|12273.4|12265.8|12258.6|0
1745792400000|2025-04-27 22:20:00|12265.9|12258.7|12282.9|12275.7|12282.9|12275.7|12265.1|12257.9|0
1745792700000|2025-04-27 22:25:00|12282.8|12275.6|12300.6|12293.4|12303.2|12296|12282.5|12275.3|0
1745793000000|2025-04-27 22:30:00|12301.3|12294.1|12292.8|12285.6|12301.7|12294.5|12288.5|12281.3|0
1745793300000|2025-04-27 22:35:00|12292.7|12285.5|12281.3|12274.1|12295.5|12288.3|12281|12273.8|0
1745793600000|2025-04-27 22:40:00|12281.5|12274.3|12285.9|12278.7|12291.4|12284.2|12277.7|12270.5|0
1745793900000|2025-04-27 22:45:00|12285.8|12278.6|12276.5|12269.3|12288.1|12280.9|12273.5|12266.3|0
1745794200000|2025-04-27 22:50:00|12276.4|12269.2|12271.5|12264.3|12278.4|12271.2|12266.1|12258.9|0
1745794500000|2025-04-27 22:55:00|12271.9|12264.7|12267.9|12260.7|12273.6|12266.4|12262.3|12255.1|0
1745794800000|2025-04-27 23:00:00|12267.8|12260.6|12266.2|12259|12267.8|12260.6|12258.2|12251|0
1745795100000|2025-04-27 23:05:00|12266.1|12258.9|12260.3|12253.1|12267.6|12260.4|12254.1|12246.9|0
1745795400000|2025-04-27 23:10:00|12260.2|12253|12266.1|12258.9|12272.6|12265.4|12259.6|12252.4|0
1745795700000|2025-04-27 23:15:00|12265.8|12258.6|12260.2|12253|12270.8|12263.6|12257.7|12250.5|0
1745796000000|2025-04-27 23:20:00|12259.8|12252.6|12257.9|12250.7|12262.2|12255|12256.8|12249.6|0
1745796300000|2025-04-27 23:25:00|12257.6|12250.4|12267.9|12260.7|12270.7|12263.5|12251.7|12244.5|0
1745796600000|2025-04-27 23:30:00|12268|12260.8|12275.8|12268.6|12276.7|12269.5|12268|12260.8|0
1745796900000|2025-04-27 23:35:00|12275.7|12268.5|12271.7|12264.5|12276.6|12269.4|12270.8|12263.6|0
1745797200000|2025-04-27 23:40:00|12271.8|12264.6|12263.7|12256.5|12275.7|12268.5|12262.6|12255.4|0
1745797500000|2025-04-27 23:45:00|12263.8|12256.6|12269.5|12262.3|12274.3|12267.1|12263.5|12256.3|0
1745797800000|2025-04-27 23:50:00|12269.4|12262.2|12270|12262.8|12271.5|12264.3|12263.8|12256.6|0
1745798100000|2025-04-27 23:55:00|12269.9|12262.7|12265|12257.8|12276.7|12269.5|12260.7|12253.5|0
1745798400000|2025-04-28 00:00:00|12265.5|12258.3|12272.2|12265|12273.3|12266.1|12261.4|12254.2|0
1745798700000|2025-04-28 00:05:00|12272.3|12265.1|12262.4|12255.2|12274.5|12267.3|12260.3|12253.1|0
1745799000000|2025-04-28 00:10:00|12262.3|12255.1|12251.8|12244.6|12262.3|12255.1|12248.5|12241.3|0
1745799300000|2025-04-28 00:15:00|12251.7|12244.5|12249.4|12242.2|12254.8|12247.6|12246.5|12239.3|0
1745799600000|2025-04-28 00:20:00|12249.2|12242|12244.4|12237.2|12249.2|12242|12238.4|12231.2|0
1745799900000|2025-04-28 00:25:00|12244.5|12237.3|12251.2|12244|12252.1|12244.9|12236.9|12229.7|0
1745800200000|2025-04-28 00:30:00|12251|12243.8|12252|12244.8|12257|12249.8|12245.4|12238.2|0
1745800500000|2025-04-28 00:35:00|12252.1|12244.9|12244.4|12237.2|12253.4|12246.2|12243.8|12236.6|0
1745800800000|2025-04-28 00:40:00|12244.3|12237.1|12239.1|12231.9|12248.2|12241|12239.1|12231.9|0
1745801100000|2025-04-28 00:45:00|12239.2|12232|12236.2|12229|12240.1|12232.9|12230.5|12223.3|0
1745801400000|2025-04-28 00:50:00|12235.9|12228.7|12238|12230.8|12239|12231.8|12232.9|12225.7|0
1745801700000|2025-04-28 00:55:00|12238.1|12230.9|12235.6|12228.4|12239.6|12232.4|12229.3|12222.1|0
1745802000000|2025-04-28 01:00:00|12235.1|12227.9|12235|12227.8|12239.4|12232.2|12231.1|12223.9|0
1745802300000|2025-04-28 01:05:00|12235.2|12228|12230.4|12223.2|12235.9|12228.7|12230.2|12223|0
1745802600000|2025-04-28 01:10:00|12230.5|12223.3|12247.5|12240.3|12247.6|12240.4|12230.4|12223.2|0
1745802900000|2025-04-28 01:15:00|12247.2|12240|12241.5|12234.3|12248|12240.8|12241|12233.8|0
1745803200000|2025-04-28 01:20:00|12241.4|12234.2|12231.3|12224.1|12241.4|12234.2|12231.3|12224.1|0
1745803500000|2025-04-28 01:25:00|12231.6|12224.4|12234.7|12227.5|12236.9|12229.7|12230.2|12223|0
1745803800000|2025-04-28 01:30:00|12234.9|12227.7|12223|12215.8|12237.7|12230.5|12222.3|12215.1|0
1745804100000|2025-04-28 01:35:00|12223.1|12215.9|12235.4|12228.2|12239.1|12231.9|12221.7|12214.5|0
1745804400000|2025-04-28 01:40:00|12235.3|12228.1|12236.2|12229|12239|12231.8|12233.2|12226|0
1745804700000|2025-04-28 01:45:00|12236.3|12229.1|12242.4|12235.2|12244.8|12237.6|12235|12227.8|0
1745805000000|2025-04-28 01:50:00|12242.6|12235.4|12241.3|12234.1|12244.4|12237.2|12240.8|12233.6|0
1745805300000|2025-04-28 01:55:00|12241.1|12233.9|12246.1|12238.9|12246.6|12239.4|12241.1|12233.9|0
1745805600000|2025-04-28 02:00:00|12246.2|12239|12245.8|12238.6|12249.7|12242.5|12243.9|12236.7|0
1745805900000|2025-04-28 02:05:00|12245.5|12238.3|12248.2|12241|12251|12243.8|12244.8|12237.6|0
1745806200000|2025-04-28 02:10:00|12247.8|12240.6|12245|12237.8|12249.2|12242|12243.7|12236.5|0
1745806500000|2025-04-28 02:15:00|12245.1|12237.9|12252.6|12245.4|12255.3|12248.1|12243.5|12236.3|0
1745806800000|2025-04-28 02:20:00|12252.7|12245.5|12258.9|12251.7|12260.7|12253.5|12252.6|12245.4|0
1745807100000|2025-04-28 02:25:00|12258.8|12251.6|12257.7|12250.5|12258.8|12251.6|12252.6|12245.4|0
1745807400000|2025-04-28 02:30:00|12257.6|12250.4|12255.7|12248.5|12258.5|12251.3|12255.5|12248.3|0
1745807700000|2025-04-28 02:35:00|12256.1|12248.9|12254.8|12247.6|12257.1|12249.9|12254|12246.8|0
1745808000000|2025-04-28 02:40:00|12254.9|12247.7|12254.1|12246.9|12256.3|12249.1|12252.3|12245.1|0
1745808300000|2025-04-28 02:45:00|12254.3|12247.1|12252.9|12245.7|12255.4|12248.2|12251.6|12244.4|0
1745808600000|2025-04-28 02:50:00|12252.7|12245.5|12247.8|12240.6|12255.3|12248.1|12247.4|12240.2|0
1745808900000|2025-04-28 02:55:00|12247.3|12240.1|12238|12230.8|12247.3|12240.1|12230.6|12223.4|0
1745809200000|2025-04-28 03:00:00|12238.1|12230.9|12238.1|12230.9|12241|12233.8|12235.6|12228.4|0
1745809500000|2025-04-28 03:05:00|12238.3|12231.1|12236.9|12229.7|12238.3|12231.1|12234|12226.8|0
1745809800000|2025-04-28 03:10:00|12236.7|12229.5|12231.5|12224.3|12238.2|12231|12230.2|12223|0
1745810100000|2025-04-28 03:15:00|12231.6|12224.4|12239.1|12231.9|12239.1|12231.9|12231|12223.8|0
1745810400000|2025-04-28 03:20:00|12239.4|12232.2|12229.4|12222.2|12240.2|12233|12228|12220.8|0
1745810700000|2025-04-28 03:25:00|12229.7|12222.5|12232.9|12225.7|12233.3|12226.1|12224.3|12217.1|0
1745811000000|2025-04-28 03:30:00|12233|12225.8|12232.8|12225.6|12235.6|12228.4|12232.2|12225|0
1745811300000|2025-04-28 03:35:00|12232.7|12225.5|12231|12223.8|12232.7|12225.5|12229|12221.8|0
1745811600000|2025-04-28 03:40:00|12231.1|12223.9|12231.5|12224.3|12231.8|12224.6|12228.1|12220.9|0
1745811900000|2025-04-28 03:45:00|12231.7|12224.5|12225.7|12218.5|12231.7|12224.5|12224.9|12217.7|0
1745812200000|2025-04-28 03:50:00|12225.8|12218.6|12224.6|12217.4|12227.8|12220.6|12223.6|12216.4|0
1745812500000|2025-04-28 03:55:00|12224.5|12217.3|12228.6|12221.4|12229.1|12221.9|12223.1|12215.9|0
1745812800000|2025-04-28 04:00:00|12228.4|12221.2|12231.7|12224.5|12232.9|12225.7|12228.4|12221.2|0
1745813100000|2025-04-28 04:05:00|12231.5|12224.3|12231.9|12224.7|12234.4|12227.2|12229.8|12222.6|0
1745813400000|2025-04-28 04:10:00|12232|12224.8|12234.1|12226.9|12234.6|12227.4|12230.5|12223.3|0
1745813700000|2025-04-28 04:15:00|12233.9|12226.7|12233.3|12226.1|12234.4|12227.2|12231.1|12223.9|0
1745814000000|2025-04-28 04:20:00|12233.4|12226.2|12232.5|12225.3|12233.4|12226.2|12230.3|12223.1|0
1745814300000|2025-04-28 04:25:00|12232.7|12225.5|12240.9|12233.7|12242.7|12235.5|12231.7|12224.5|0
1745814600000|2025-04-28 04:30:00|12241.1|12233.9|12237.6|12230.4|12242.1|12234.9|12236.9|12229.7|0
1745814900000|2025-04-28 04:35:00|12237.5|12230.3|12239.1|12231.9|12241|12233.8|12237.4|12230.2|0
1745815200000|2025-04-28 04:40:00|12239.2|12232|12242.6|12235.4|12243.6|12236.4|12234.9|12227.7|0
1745815500000|2025-04-28 04:45:00|12242.4|12235.2|12242.3|12235.1|12244.8|12237.6|12241.6|12234.4|0
1745815800000|2025-04-28 04:50:00|12242.1|12234.9|12236.5|12229.3|12242.1|12234.9|12235.3|12228.1|0
1745816100000|2025-04-28 04:55:00|12236.6|12229.4|12234.3|12227.1|12237.1|12229.9|12229.8|12222.6|0
1745816400000|2025-04-28 05:00:00|12233.9|12226.7|12236.1|12228.9|12236.2|12229|12230.4|12223.2|0
1745816700000|2025-04-28 05:05:00|12236|12228.8|12233.5|12226.3|12236.9|12229.7|12232|12224.8|0
1745817000000|2025-04-28 05:10:00|12233.4|12226.2|12239.7|12232.5|12240.7|12233.5|12233.4|12226.2|0
1745817300000|2025-04-28 05:15:00|12239.9|12232.7|12243.2|12236|12245.1|12237.9|12236.6|12229.4|0
1745817600000|2025-04-28 05:20:00|12243.1|12235.9|12241.6|12234.4|12243.1|12235.9|12238.8|12231.6|0
1745817900000|2025-04-28 05:25:00|12241.7|12234.5|12237|12229.8|12241.8|12234.6|12236.5|12229.3|0
1745818200000|2025-04-28 05:30:00|12236.9|12229.7|12237.2|12230|12241.2|12234|12230.5|12223.3|0
1745818500000|2025-04-28 05:35:00|12236.7|12229.5|12240.5|12233.3|12241.8|12234.6|12232|12224.8|0
1745818800000|2025-04-28 05:40:00|12240.6|12233.4|12229.7|12222.5|12241.6|12234.4|12229.2|12222|0
1745819100000|2025-04-28 05:45:00|12229.6|12222.4|12234.3|12227.1|12235|12227.8|12229.3|12222.1|0
1745819400000|2025-04-28 05:50:00|12234.1|12226.9|12236|12228.8|12237.3|12230.1|12232.3|12225.1|0
1745819700000|2025-04-28 05:55:00|12235.8|12228.6|12237.2|12230|12238.2|12231|12234.7|12227.5|0
1745820000000|2025-04-28 06:00:00|12237.6|12230.4|12252.9|12245.7|12256|12248.8|12237.6|12230.4|0
1745820300000|2025-04-28 06:05:00|12252.7|12245.5|12255.1|12247.9|12258.5|12251.3|12252.6|12245.4|0
1745820600000|2025-04-28 06:10:00|12255.3|12248.1|12257.8|12250.6|12260.8|12253.6|12255.2|12248|0
1745820900000|2025-04-28 06:15:00|12257.7|12250.5|12265|12257.8|12271.1|12263.9|12253.5|12246.3|0
1745821200000|2025-04-28 06:20:00|12265.1|12257.9|12266.1|12258.9|12268.6|12261.4|12264.2|12257|0
1745821500000|2025-04-28 06:25:00|12265.9|12258.7|12270.6|12263.4|12272.7|12265.5|12264.7|12257.5|0
1745821800000|2025-04-28 06:30:00|12270.7|12263.5|12271.3|12264.1|12274.5|12267.3|12267.2|12260|0
1745822100000|2025-04-28 06:35:00|12271.6|12264.4|12283.1|12275.9|12283.7|12276.5|12268.1|12260.9|0
1745822400000|2025-04-28 06:40:00|12283.2|12276|12286.3|12279.1|12287.8|12280.6|12280.1|12272.9|0
1745822700000|2025-04-28 06:45:00|12286.1|12278.9|12289.7|12282.5|12293.4|12286.2|12285.4|12278.2|0
1745823000000|2025-04-28 06:50:00|12289.3|12282.1|12295.5|12288.3|12298.2|12291|12288.5|12281.3|0
1745823300000|2025-04-28 06:55:00|12295.6|12288.4|12296.3|12289.1|12297.3|12290.1|12291.2|12284|0
1745823600000|2025-04-28 07:00:00|12296.5|12289.3|12298.6|12291.4|12306.2|12299|12294.5|12287.3|0
1745823900000|2025-04-28 07:05:00|12298.5|12291.3|12291.8|12284.6|12307.3|12300.1|12291.3|12284.1|0
1745824200000|2025-04-28 07:10:00|12291.7|12284.5|12286.7|12279.5|12294.3|12287.1|12284.1|12276.9|0
1745824500000|2025-04-28 07:15:00|12286.8|12279.6|12290.6|12283.4|12292.5|12285.3|12282.7|12275.5|0
1745824800000|2025-04-28 07:20:00|12290.4|12283.2|12297.5|12290.3|12301.2|12294|12287.4|12280.2|0
1745825100000|2025-04-28 07:25:00|12297.4|12290.2|12300.2|12293|12306.6|12299.4|12296.5|12289.3|0
1745825400000|2025-04-28 07:30:00|12300.1|12292.9|12288.9|12281.7|12302|12294.8|12288.6|12281.4|0
1745825700000|2025-04-28 07:35:00|12289|12281.8|12285.2|12278|12290.6|12283.4|12280.3|12273.1|0
1745826000000|2025-04-28 07:40:00|12285.1|12277.9|12281.7|12274.5|12286.2|12279|12279.8|12272.6|0
1745826300000|2025-04-28 07:45:00|12281.9|12274.7|12279.9|12272.7|12286|12278.8|12275.9|12268.7|0
1745826600000|2025-04-28 07:50:00|12279.8|12272.6|12281.7|12274.5|12282.2|12275|12275.7|12268.5|0
1745826900000|2025-04-28 07:55:00|12281.6|12274.4|12274.2|12267|12283.8|12276.6|12273.5|12266.3|0
1745827200000|2025-04-28 08:00:00|12274.4|12267.2|12290.3|12285.1|12304.9|12299.7|12270.8|12263.6|0
1745827500000|2025-04-28 08:05:00|12290.2|12285|12278.5|12273.3|12290.7|12285.5|12269.8|12264.6|0
1745827800000|2025-04-28 08:10:00|12279.2|12274|12277.1|12271.9|12281.3|12276.1|12275.7|12270.5|0
1745828100000|2025-04-28 08:15:00|12277.5|12272.3|12283.9|12278.7|12285.9|12280.7|12277.5|12272.3|0
1745828400000|2025-04-28 08:20:00|12284.2|12279|12275.1|12269.9|12284.8|12279.6|12271.8|12266.6|0
1745828700000|2025-04-28 08:25:00|12270.9|12265.7|12270.5|12265.3|12271.5|12266.3|12265.9|12260.7|0
1745829000000|2025-04-28 08:30:00|12270.4|12265.2|12272.5|12267.3|12272.5|12267.3|12267.6|12262.4|0
1745829300000|2025-04-28 08:35:00|12272.3|12267.1|12276.5|12271.3|12281.4|12276.2|12272.1|12266.9|0
1745829600000|2025-04-28 08:40:00|12276.6|12271.4|12296.2|12291|12296.2|12291|12276.5|12271.3|0
1745829900000|2025-04-28 08:45:00|12296.1|12290.9|12291.7|12286.5|12296.3|12291.1|12289.3|12284.1|0
1745830200000|2025-04-28 08:50:00|12291.6|12286.4|12289.8|12284.6|12293|12287.8|12288.9|12283.7|0
1745830500000|2025-04-28 08:55:00|12285.6|12280.4|12292.1|12286.9|12300.3|12295.1|12285.2|12280|0
1745830800000|2025-04-28 09:00:00|12292.3|12287.1|12292.6|12287.4|12299.7|12294.5|12291|12285.8|0
1745831100000|2025-04-28 09:05:00|12292.5|12287.3|12290.3|12285.1|12294.4|12289.2|12288.7|12283.5|0
1745831400000|2025-04-28 09:10:00|12290.5|12285.3|12290.8|12285.6|12290.8|12285.6|12286.8|12281.6|0
1745831700000|2025-04-28 09:15:00|12290.9|12285.7|12295.7|12290.5|12297.6|12292.4|12290.7|12285.5|0
1745832000000|2025-04-28 09:20:00|12295.6|12290.4|12299.2|12294|12300.6|12295.4|12294.7|12289.5|0
1745832300000|2025-04-28 09:25:00|12299.1|12293.9|12308.2|12303|12308.9|12303.7|12297.9|12292.7|0
1745832600000|2025-04-28 09:30:00|12309.3|12304.1|12312|12306.8|12316.3|12311.1|12309.3|12304.1|0
1745832900000|2025-04-28 09:35:00|12311.7|12306.5|12313.3|12308.1|12315.3|12310.1|12309.9|12304.7|0
1745833200000|2025-04-28 09:40:00|12312.9|12307.7|12311.9|12306.7|12316|12310.8|12310.9|12305.7|0
1745833500000|2025-04-28 09:45:00|12312|12306.8|12316.9|12311.7|12319.9|12314.7|12311.9|12306.7|0
1745833800000|2025-04-28 09:50:00|12316.8|12311.6|12317.7|12312.5|12320.1|12314.9|12316.1|12310.9|0
1745834100000|2025-04-28 09:55:00|12317.2|12312|12310.8|12305.6|12317.4|12312.2|12308.6|12303.4|0
1745834400000|2025-04-28 10:00:00|12310.9|12305.7|12308.8|12303.6|12310.9|12305.7|12303.3|12298.1|0
1745834700000|2025-04-28 10:05:00|12308.9|12303.7|12309.6|12304.4|12313.4|12308.2|12308.8|12303.6|0
1745835000000|2025-04-28 10:10:00|12309.5|12304.3|12309.3|12304.1|12312.7|12307.5|12308.4|12303.2|0
1745835300000|2025-04-28 10:15:00|12309.2|12304|12304.1|12298.9|12309.7|12304.5|12304.1|12298.9|0
1745835600000|2025-04-28 10:20:00|12304|12298.8|12296.8|12291.6|12304.1|12298.9|12295.7|12290.5|0
1745835900000|2025-04-28 10:25:00|12296.9|12291.7|12297.7|12292.5|12298.4|12293.2|12293.1|12287.9|0
1745836200000|2025-04-28 10:30:00|12298|12292.8|12303.3|12298.1|12304.4|12299.2|12297.7|12292.5|0
1745836500000|2025-04-28 10:35:00|12303.4|12298.2|12303.9|12298.7|12305.5|12300.3|12302.7|12297.5|0
1745836800000|2025-04-28 10:40:00|12303.6|12298.4|12294.6|12289.4|12305.5|12300.3|12291.9|12286.7|0
1745837100000|2025-04-28 10:45:00|12294.2|12289|12302.3|12297.1|12303.1|12297.9|12293.8|12288.6|0
1745837400000|2025-04-28 10:50:00|12301.8|12296.6|12286.2|12281|12302.2|12297|12285.2|12280|0
1745837700000|2025-04-28 10:55:00|12286.7|12281.5|12290.6|12285.4|12291.2|12286|12284|12278.8|0
1745838000000|2025-04-28 11:00:00|12294|12288.8|12300.9|12295.7|12303|12297.8|12294|12288.8|0
1745838300000|2025-04-28 11:05:00|12301|12295.8|12311.2|12306|12311.5|12306.3|12301|12295.8|0
1745838600000|2025-04-28 11:10:00|12311.5|12306.3|12310.8|12305.6|12314.7|12309.5|12307.9|12302.7|0
1745838900000|2025-04-28 11:15:00|12310.7|12305.5|12306.1|12300.9|12310.7|12305.5|12304.3|12299.1|0
1745839200000|2025-04-28 11:20:00|12306.2|12301|12310.3|12305.1|12310.5|12305.3|12302.9|12297.7|0
1745839500000|2025-04-28 11:25:00|12309.8|12304.6|12315.4|12310.2|12316.1|12310.9|12309.5|12304.3|0
1745839800000|2025-04-28 11:30:00|12315.9|12310.7|12322.3|12317.1|12322.7|12317.5|12313.7|12308.5|0
1745840100000|2025-04-28 11:35:00|12321.9|12316.7|12330.6|12325.4|12331.1|12325.9|12320.9|12315.7|0
1745840400000|2025-04-28 11:40:00|12330.4|12325.2|12330.5|12325.3|12337.2|12332|12329.9|12324.7|0
1745840700000|2025-04-28 11:45:00|12330.4|12325.2|12329.4|12324.2|12331|12325.8|12327.5|12322.3|0
1745841000000|2025-04-28 11:50:00|12329.3|12324.1|12327.9|12322.7|12333.1|12327.9|12327.9|12322.7|0
1745841300000|2025-04-28 11:55:00|12327.8|12322.6|12328.8|12323.6|12330.1|12324.9|12327.4|12322.2|0
1745841600000|2025-04-28 12:00:00|12329.4|12324.2|12331|12325.8|12335.3|12330.1|12329.2|12324|0
1745841900000|2025-04-28 12:05:00|12331.1|12325.9|12311.3|12306.1|12331.8|12326.6|12309.7|12304.5|0
1745842200000|2025-04-28 12:10:00|12311.4|12306.2|12313.6|12308.4|12314.9|12309.7|12305.5|12300.3|0
1745842500000|2025-04-28 12:15:00|12313.5|12308.3|12320.1|12314.9|12320.4|12315.2|12312.5|12307.3|0
1745842800000|2025-04-28 12:20:00|12320.3|12315.1|12320.2|12315|12320.6|12315.4|12316.4|12311.2|0
1745843100000|2025-04-28 12:25:00|12320.3|12315.1|12327.8|12322.6|12328|12322.8|12319.9|12314.7|0
1745843400000|2025-04-28 12:30:00|12327.7|12322.5|12332.6|12327.4|12336.2|12331|12327.7|12322.5|0
1745843700000|2025-04-28 12:35:00|12332.7|12327.5|12331.3|12326.1|12333.4|12328.2|12331.1|12325.9|0
1745844000000|2025-04-28 12:40:00|12331.2|12326|12336.3|12331.1|12336.6|12331.4|12329|12323.8|0
1745844300000|2025-04-28 12:45:00|12336.6|12331.4|12346.5|12341.3|12348.1|12342.9|12336.4|12331.2|0
1745844600000|2025-04-28 12:50:00|12346.7|12341.5|12350.2|12345|12357.1|12351.9|12344.4|12339.2|0
1745844900000|2025-04-28 12:55:00|12350.1|12344.9|12347|12341.8|12351.9|12346.7|12345.6|12340.4|0
1745845200000|2025-04-28 13:00:00|12346.9|12341.7|12348.3|12343.1|12350.2|12345|12342.8|12337.6|0
1745845500000|2025-04-28 13:05:00|12348.2|12343|12355.1|12349.9|12361|12355.8|12346|12340.8|0
1745845800000|2025-04-28 13:10:00|12355.2|12350|12358.4|12353.2|12358.5|12353.3|12352|12346.8|0
1745846100000|2025-04-28 13:15:00|12359.2|12354|12368.3|12363.1|12369.4|12364.2|12359.2|12354|0
1745846400000|2025-04-28 13:20:00|12368.2|12363|12372.4|12367.2|12373.9|12368.7|12365.9|12360.7|0
1745846700000|2025-04-28 13:25:00|12366|12360.8|12359.1|12353.9|12371.8|12366.6|12352.5|12347.3|0
1745847000000|2025-04-28 13:30:00|12364.3|12359.1|12266|12262|12380|12376|12263.7|12259.7|0
1745847300000|2025-04-28 13:35:00|12266.8|12262.8|12268.7|12264.7|12295.7|12291.7|12255.8|12251.8|0
1745847600000|2025-04-28 13:40:00|12268.9|12264.9|12340.4|12336.4|12340.8|12336.8|12266.4|12262.4|0
1745847900000|2025-04-28 13:45:00|12340.9|12336.9|12330.8|12326.8|12362.2|12358.2|12316.4|12312.4|0
1745848200000|2025-04-28 13:50:00|12331.2|12327.2|12297.8|12293.8|12332.8|12328.8|12295.3|12291.3|0
1745848500000|2025-04-28 13:55:00|12297.3|12293.3|12243.2|12239.2|12297.3|12293.3|12229.3|12225.3|0
1745848800000|2025-04-28 14:00:00|12246.8|12242.8|12265.3|12261.3|12265.3|12261.3|12219.7|12215.7|0
1745849100000|2025-04-28 14:05:00|12266.2|12262.2|12283.1|12279.1|12283.4|12279.4|12255.3|12251.3|0
1745849400000|2025-04-28 14:10:00|12282.8|12278.8|12272.3|12268.3|12289.5|12285.5|12262.7|12258.7|0
1745849700000|2025-04-28 14:15:00|12270.8|12266.8|12264.6|12260.6|12278|12274|12262.4|12258.4|0
1745850000000|2025-04-28 14:20:00|12265.8|12261.8|12286.3|12282.3|12286.4|12282.4|12249.9|12245.9|0
1745850300000|2025-04-28 14:25:00|12286.4|12282.4|12253.1|12249.1|12287.6|12283.6|12249.5|12245.5|0
1745850600000|2025-04-28 14:30:00|12254|12250|12255.2|12251.2|12258.1|12254.1|12225.6|12221.6|0
1745850900000|2025-04-28 14:35:00|12258.8|12254.8|12276.2|12272.2|12279.9|12275.9|12256.5|12252.5|0
1745851200000|2025-04-28 14:40:00|12276.3|12272.3|12285.7|12281.7|12286.7|12282.7|12251.4|12247.4|0
1745851500000|2025-04-28 14:45:00|12286.3|12282.3|12294.9|12290.9|12299.9|12295.9|12283.3|12279.3|0
1745851800000|2025-04-28 14:50:00|12295.2|12291.2|12265.1|12261.1|12295.6|12291.6|12259.4|12255.4|0
1745852100000|2025-04-28 14:55:00|12265.3|12261.3|12253.6|12249.6|12270.2|12266.2|12246.8|12242.8|0
1745852400000|2025-04-28 15:00:00|12254.7|12250.7|12254.7|12250.7|12269.5|12265.5|12253.5|12249.5|0
1745852700000|2025-04-28 15:05:00|12253.3|12249.3|12216.7|12212.7|12257.7|12253.7|12212.2|12208.2|0
1745853000000|2025-04-28 15:10:00|12216.3|12212.3|12240.3|12236.3|12248.5|12244.5|12205.9|12201.9|0
1745853300000|2025-04-28 15:15:00|12240.4|12236.4|12201.8|12197.8|12240.4|12236.4|12201.8|12197.8|0
1745853600000|2025-04-28 15:20:00|12202.6|12198.6|12169.7|12165.7|12202.9|12198.9|12163.9|12159.9|0
1745853900000|2025-04-28 15:25:00|12169.1|12165.1|12139.8|12135.8|12169.9|12165.9|12136.7|12132.7|0
1745854200000|2025-04-28 15:30:00|12138.7|12134.7|12158.3|12154.3|12167.9|12163.9|12138|12134|0
1745854500000|2025-04-28 15:35:00|12157.4|12153.4|12178.5|12174.5|12178.8|12174.8|12146.6|12142.6|0
1745854800000|2025-04-28 15:40:00|12178.7|12174.7|12167.9|12163.9|12190.5|12186.5|12166.8|12162.8|0
1745855100000|2025-04-28 15:45:00|12167.7|12163.7|12158.9|12154.9|12172.3|12168.3|12157.9|12153.9|0
1745855400000|2025-04-28 15:50:00|12159|12155|12173.4|12169.4|12189.5|12185.5|12153.7|12149.7|0
1745855700000|2025-04-28 15:55:00|12173.1|12169.1|12171.9|12167.9|12183.6|12179.6|12161.7|12157.7|0
1745856000000|2025-04-28 16:00:00|12171|12167|12152.9|12148.9|12173.6|12169.6|12149.2|12145.2|0
1745856300000|2025-04-28 16:05:00|12153.8|12149.8|12143.4|12139.4|12154|12150|12140.9|12136.9|0
1745856600000|2025-04-28 16:10:00|12143.6|12139.6|12134.9|12130.9|12144.4|12140.4|12129.8|12125.8|0
1745856900000|2025-04-28 16:15:00|12134.8|12130.8|12150.7|12146.7|12163|12159|12134.8|12130.8|0
1745857200000|2025-04-28 16:20:00|12151|12147|12142.4|12138.4|12152.9|12148.9|12128.9|12124.9|0
1745857500000|2025-04-28 16:25:00|12142.2|12138.2|12121|12117|12142.5|12138.5|12111.6|12107.6|0
1745857800000|2025-04-28 16:30:00|12120.9|12116.9|12136.4|12132.4|12144.6|12140.6|12120.9|12116.9|0
1745858100000|2025-04-28 16:35:00|12137.1|12133.1|12150|12146|12157.7|12153.7|12136.7|12132.7|0
1745858400000|2025-04-28 16:40:00|12149.9|12145.9|12159.8|12155.8|12163.1|12159.1|12147.3|12143.3|0
1745858700000|2025-04-28 16:45:00|12159.5|12155.5|12176.4|12172.4|12180.2|12176.2|12156.9|12152.9|0
1745859000000|2025-04-28 16:50:00|12176.8|12172.8|12154.1|12150.1|12176.8|12172.8|12149.1|12145.1|0
1745859300000|2025-04-28 16:55:00|12152.3|12148.3|12149.8|12145.8|12152.5|12148.5|12134.2|12130.2|0
1745859600000|2025-04-28 17:00:00|12149.6|12145.6|12152.5|12148.5|12161.1|12157.1|12146.8|12142.8|0
1745859900000|2025-04-28 17:05:00|12153|12149|12134|12130|12159.7|12155.7|12133.9|12129.9|0
1745860200000|2025-04-28 17:10:00|12133.7|12129.7|12123.6|12119.6|12138.5|12134.5|12123.1|12119.1|0
1745860500000|2025-04-28 17:15:00|12123.4|12119.4|12143.7|12139.7|12145.1|12141.1|12112.9|12108.9|0
1745860800000|2025-04-28 17:20:00|12144.3|12140.3|12138.1|12134.1|12145.2|12141.2|12129.3|12125.3|0
1745861100000|2025-04-28 17:25:00|12137.5|12133.5|12130.6|12126.6|12152.5|12148.5|12130.2|12126.2|0
1745861400000|2025-04-28 17:30:00|12130.5|12126.5|12134.2|12130.2|12134.6|12130.6|12124.1|12120.1|0
1745861700000|2025-04-28 17:35:00|12134.3|12130.3|12148.9|12144.9|12149.3|12145.3|12129.3|12125.3|0
1745862000000|2025-04-28 17:40:00|12149.4|12145.4|12160.3|12156.3|12160.7|12156.7|12144|12140|0
1745862300000|2025-04-28 17:45:00|12160.5|12156.5|12173|12169|12180.3|12176.3|12159.6|12155.6|0
1745862600000|2025-04-28 17:50:00|12172.8|12168.8|12184.5|12180.5|12187.1|12183.1|12172.4|12168.4|0
1745862900000|2025-04-28 17:55:00|12184.3|12180.3|12195.1|12191.1|12200.1|12196.1|12183.2|12179.2|0
1745863200000|2025-04-28 18:00:00|12195.5|12191.5|12192.7|12188.7|12199.6|12195.6|12185.8|12181.8|0
1745863500000|2025-04-28 18:05:00|12192.8|12188.8|12192.9|12188.9|12200.6|12196.6|12190.3|12186.3|0
1745863800000|2025-04-28 18:10:00|12192.8|12188.8|12193.2|12189.2|12196.2|12192.2|12183|12179|0
1745864100000|2025-04-28 18:15:00|12193.1|12189.1|12187.7|12183.7|12200.3|12196.3|12184|12180|0
1745864400000|2025-04-28 18:20:00|12187.6|12183.6|12207.2|12203.2|12207.2|12203.2|12182.6|12178.6|0
1745864700000|2025-04-28 18:25:00|12207.3|12203.3|12211.8|12207.8|12218.9|12214.9|12205.3|12201.3|0
1745865000000|2025-04-28 18:30:00|12211.5|12207.5|12204.9|12200.9|12217.8|12213.8|12201.3|12197.3|0
1745865300000|2025-04-28 18:35:00|12205.7|12201.7|12229.5|12225.5|12230.2|12226.2|12203.2|12199.2|0
1745865600000|2025-04-28 18:40:00|12229.9|12225.9|12233.1|12229.1|12240.4|12236.4|12229.9|12225.9|0
1745865900000|2025-04-28 18:45:00|12233.2|12229.2|12232.7|12228.7|12238.5|12234.5|12225.3|12221.3|0
1745866200000|2025-04-28 18:50:00|12232.4|12228.4|12246.3|12242.3|12248.1|12244.1|12232.4|12228.4|0
1745866500000|2025-04-28 18:55:00|12246.2|12242.2|12242.2|12238.2|12247.8|12243.8|12237.5|12233.5|0
1745866800000|2025-04-28 19:00:00|12243.7|12239.7|12258.7|12254.7|12261.8|12257.8|12237.3|12233.3|0
1745867100000|2025-04-28 19:05:00|12258.8|12254.8|12268.2|12264.2|12268.9|12264.9|12254.9|12250.9|0
1745867400000|2025-04-28 19:10:00|12268.3|12264.3|12262.6|12258.6|12269.7|12265.7|12249.3|12245.3|0
1745867700000|2025-04-28 19:15:00|12263.6|12259.6|12272.6|12268.6|12273.8|12269.8|12261|12257|0
1745868000000|2025-04-28 19:20:00|12272.4|12268.4|12287|12283|12290.7|12286.7|12270.5|12266.5|0
1745868300000|2025-04-28 19:25:00|12286|12282|12285.1|12281.1|12289.7|12285.7|12278.7|12274.7|0
1745868600000|2025-04-28 19:30:00|12284|12280|12294.7|12290.7|12295.6|12291.6|12280|12276|0
1745868900000|2025-04-28 19:35:00|12294.4|12290.4|12286.3|12282.3|12296.8|12292.8|12276.3|12272.3|0
1745869200000|2025-04-28 19:40:00|12286.1|12282.1|12291.2|12287.2|12294.8|12290.8|12282.1|12278.1|0
1745869500000|2025-04-28 19:45:00|12291.4|12287.4|12299.3|12295.3|12303|12299|12290.8|12286.8|0
1745869800000|2025-04-28 19:50:00|12301.1|12297.1|12318.4|12314.4|12333|12329|12301.1|12297.1|0
1745870100000|2025-04-28 19:55:00|12317.8|12313.8|12291.4|12287.4|12317.8|12313.8|12289.7|12285.7|0
1745870400000|2025-04-28 20:00:00|12292|12286.8|12267.4|12262.2|12294.9|12289.7|12267.1|12261.9|0
1745870700000|2025-04-28 20:05:00|12267.6|12262.4|12264|12258.8|12267.7|12262.5|12262.9|12257.7|0
1745871000000|2025-04-28 20:10:00|12263.9|12258.7|12261.6|12256.4|12263.9|12258.7|12261.1|12255.9|0
1745871300000|2025-04-28 20:15:00|12261.4|12256.2|12264.1|12258.9|12267.4|12262.2|12261|12255.8|0
1745871600000|2025-04-28 20:20:00|12263.5|12258.3|12256.1|12250.9|12263.6|12258.4|12255.7|12250.5|0
1745871900000|2025-04-28 20:25:00|12256|12250.8|12256.5|12251.3|12258.7|12253.5|12253.7|12248.5|0
1745872200000|2025-04-28 20:30:00|12256.6|12251.4|12259.7|12254.5|12259.7|12254.5|12256.6|12251.4|0
1745872500000|2025-04-28 20:35:00|12259.2|12254|12257.7|12252.5|12259.8|12254.6|12257.2|12252|0
1745872800000|2025-04-28 20:40:00|12257.5|12252.3|12258.4|12253.2|12259.7|12254.5|12257.4|12252.2|0
1745873100000|2025-04-28 20:45:00|12258.8|12253.6|12257.2|12252|12259.1|12253.9|12256.1|12250.9|0
1745873400000|2025-04-28 20:50:00|12257.3|12252.1|12255.1|12249.9|12257.7|12252.5|12253.1|12247.9|0
1745873700000|2025-04-28 20:55:00|12255.2|12250|12255.7|12250.5|12256.6|12251.4|12255|12249.8|0
1745874000000|2025-04-28 21:00:00|12255.8|12250.6|12256.6|12251.4|12257.3|12252.1|12255.5|12250.3|0
1745874300000|2025-04-28 21:05:00|12256.3|12251.1|12257.1|12251.9|12257.7|12252.5|12255.6|12250.4|0
1745874600000|2025-04-28 21:10:00|12257.2|12252|12257.1|12251.9|12257.6|12252.4|12256.2|12251|0
1745874900000|2025-04-28 21:15:00|12257|12251.8|12256.1|12250.9|12257.3|12252.1|12255.7|12250.5|0
1745875200000|2025-04-28 21:20:00|12256|12250.8|12253.9|12248.7|12256.1|12250.9|12253.6|12248.4|0
1745875500000|2025-04-28 21:25:00|12254|12248.8|12258.4|12253.2|12259.2|12254|12253.7|12248.5|0
1745875800000|2025-04-28 21:30:00|12258.3|12253.1|12258.2|12253|12259.8|12254.6|12257.4|12252.2|0
1745876100000|2025-04-28 21:35:00|12259.6|12254.4|12258.4|12253.2|12260|12254.8|12258.4|12253.2|0
1745876400000|2025-04-28 21:40:00|12258.5|12253.3|12254.8|12249.6|12258.5|12253.3|12253.7|12248.5|0
1745876700000|2025-04-28 21:45:00|12254.7|12249.5|12252.8|12247.6|12255|12249.8|12252.6|12247.4|0
1745877000000|2025-04-28 21:50:00|12252.7|12247.5|12253.6|12248.4|12253.6|12248.4|12251.6|12246.4|0
1745877300000|2025-04-28 21:55:00|12253.5|12248.3|12253.9|12248.7|12254.1|12248.9|12253.1|12247.9|0
1745877600000|2025-04-28 22:00:00|12253.8|12248.6|12254.7|12249.5|12254.8|12249.6|12252|12246.8|0
1745877900000|2025-04-28 22:05:00|12254|12248.8|12256|12250.8|12256.6|12251.4|12253.9|12248.7|0
1745878200000|2025-04-28 22:10:00|12256.2|12251|12253.6|12248.4|12258.5|12253.3|12253|12247.8|0
1745878500000|2025-04-28 22:15:00|12253.7|12248.5|12251.2|12246|12254.6|12249.4|12250.7|12245.5|0
1745878800000|2025-04-28 22:20:00|12251.1|12245.9|12250|12244.8|12251.1|12245.9|12247.6|12242.4|0
1745879100000|2025-04-28 22:25:00|12249.8|12244.6|12250.6|12245.4|12250.9|12245.7|12249|12243.8|0
1745879400000|2025-04-28 22:30:00|12250.5|12245.3|12253.4|12248.2|12254.8|12249.6|12250.5|12245.3|0
1745879700000|2025-04-28 22:35:00|12253.3|12248.1|12253.3|12248.1|12254.2|12249|12252.9|12247.7|0
1745880000000|2025-04-28 22:40:00|12253.8|12248.6|12249.7|12244.5|12254.1|12248.9|12249.5|12244.3|0
1745880300000|2025-04-28 22:45:00|12249.8|12244.6|12251.9|12246.7|12251.9|12246.7|12249.7|12244.5|0
1745880600000|2025-04-28 22:50:00|12251.7|12246.5|12252|12246.8|12253.5|12248.3|12251.7|12246.5|0
1745880900000|2025-04-28 22:55:00|12251.8|12246.6|12250.7|12245.5|12254.2|12249|12250.7|12245.5|0
1745881200000|2025-04-28 23:00:00|12250.8|12245.6|12257.6|12252.4|12258.8|12253.6|12250.4|12245.2|0
1745881500000|2025-04-28 23:05:00|12257.9|12252.7|12259.8|12254.6|12260.1|12254.9|12256.7|12251.5|0
1745881800000|2025-04-28 23:10:00|12259.7|12254.5|12261.3|12256.1|12263.1|12257.9|12259.6|12254.4|0
1745882100000|2025-04-28 23:15:00|12261.1|12255.9|12264.1|12258.9|12266.8|12261.6|12260.4|12255.2|0
1745882400000|2025-04-28 23:20:00|12264.7|12259.5|12263.4|12258.2|12266|12260.8|12262.3|12257.1|0
1745882700000|2025-04-28 23:25:00|12263.3|12258.1|12265.9|12260.7|12266.5|12261.3|12263.3|12258.1|0
1745883000000|2025-04-28 23:30:00|12265.8|12260.6|12264.8|12259.6|12267.3|12262.1|12264.2|12259|0
1745883300000|2025-04-28 23:35:00|12264.1|12258.9|12265.1|12259.9|12266.1|12260.9|12263.4|12258.2|0
1745883600000|2025-04-28 23:40:00|12265|12259.8|12267.3|12262.1|12268.7|12263.5|12264.9|12259.7|0
1745883900000|2025-04-28 23:45:00|12267.2|12262|12269|12263.8|12271.6|12266.4|12267.2|12262|0
1745884200000|2025-04-28 23:50:00|12269.6|12264.4|12271.5|12266.3|12273.2|12268|12269.1|12263.9|0
1745884500000|2025-04-28 23:55:00|12271.2|12266|12277.6|12270.4|12278.5|12271.3|12271.2|12266|0
1745884800000|2025-04-29 00:00:00|12277.4|12270.2|12267.6|12260.4|12280.9|12273.7|12266.8|12259.6|0
1745885100000|2025-04-29 00:05:00|12267.8|12260.6|12265.3|12258.1|12267.8|12260.6|12263.3|12256.1|0
1745885400000|2025-04-29 00:10:00|12264.7|12257.5|12258.8|12251.6|12268.6|12261.4|12256.8|12249.6|0
1745885700000|2025-04-29 00:15:00|12258.7|12251.5|12261.6|12254.4|12264|12256.8|12257.8|12250.6|0
1745886000000|2025-04-29 00:20:00|12261.5|12254.3|12261.6|12254.4|12263.3|12256.1|12255.4|12248.2|0
1745886300000|2025-04-29 00:25:00|12261.8|12254.6|12259.6|12252.4|12262.9|12255.7|12258.2|12251|0
1745886600000|2025-04-29 00:30:00|12259.7|12252.5|12264.9|12257.7|12266.9|12259.7|12259.5|12252.3|0
1745886900000|2025-04-29 00:35:00|12265|12257.8|12275.9|12268.7|12275.9|12268.7|12262|12254.8|0
1745887200000|2025-04-29 00:40:00|12275.8|12268.6|12278.8|12271.6|12279.9|12272.7|12271.2|12264|0
1745887500000|2025-04-29 00:45:00|12278.9|12271.7|12288.9|12281.7|12289.7|12282.5|12278.7|12271.5|0
1745887800000|2025-04-29 00:50:00|12289|12281.8|12295.6|12288.4|12298.4|12291.2|12289|12281.8|0
1745888100000|2025-04-29 00:55:00|12295.7|12288.5|12294.5|12287.3|12299|12291.8|12291.9|12284.7|0
1745888400000|2025-04-29 01:00:00|12294.3|12287.1|12299|12291.8|12300.2|12293|12293.3|12286.1|0
1745888700000|2025-04-29 01:05:00|12299.2|12292|12294.2|12287|12301.8|12294.6|12292.3|12285.1|0
1745889000000|2025-04-29 01:10:00|12294.3|12287.1|12289.7|12282.5|12298.6|12291.4|12288.1|12280.9|0
1745889300000|2025-04-29 01:15:00|12289.8|12282.6|12290.5|12283.3|12292.9|12285.7|12288.8|12281.6|0
1745889600000|2025-04-29 01:20:00|12290.9|12283.7|12289.5|12282.3|12294.6|12287.4|12288.7|12281.5|0
1745889900000|2025-04-29 01:25:00|12289.4|12282.2|12294.6|12287.4|12297.3|12290.1|12289.4|12282.2|0
1745890200000|2025-04-29 01:30:00|12293.8|12286.6|12296.3|12289.1|12299.7|12292.5|12293.4|12286.2|0
1745890500000|2025-04-29 01:35:00|12296.2|12289|12297.6|12290.4|12298.5|12291.3|12294.6|12287.4|0
1745890800000|2025-04-29 01:40:00|12297.5|12290.3|12313.9|12306.7|12314|12306.8|12297.3|12290.1|0
1745891100000|2025-04-29 01:45:00|12313.3|12306.1|12320.8|12313.6|12323.5|12316.3|12313.3|12306.1|0
1745891400000|2025-04-29 01:50:00|12320.9|12313.7|12318.1|12310.9|12324|12316.8|12318.1|12310.9|0
1745891700000|2025-04-29 01:55:00|12318|12310.8|12321.6|12314.4|12325.9|12318.7|12317.7|12310.5|0
1745892000000|2025-04-29 02:00:00|12321.9|12314.7|12329.7|12322.5|12331.6|12324.4|12321.9|12314.7|0
1745892300000|2025-04-29 02:05:00|12329.5|12322.3|12331.8|12324.6|12333.7|12326.5|12327.1|12319.9|0
1745892600000|2025-04-29 02:10:00|12331.9|12324.7|12336.2|12329|12336.9|12329.7|12328.7|12321.5|0
1745892900000|2025-04-29 02:15:00|12336.3|12329.1|12329.5|12322.3|12337.9|12330.7|12327.7|12320.5|0
1745893200000|2025-04-29 02:20:00|12329.3|12322.1|12330.5|12323.3|12333.9|12326.7|12328.4|12321.2|0
1745893500000|2025-04-29 02:25:00|12330.4|12323.2|12334.4|12327.2|12346.7|12339.5|12329.8|12322.6|0
1745893800000|2025-04-29 02:30:00|12334.5|12327.3|12337.1|12329.9|12340.7|12333.5|12326.7|12319.5|0
1745894100000|2025-04-29 02:35:00|12336.9|12329.7|12333.2|12326|12340.6|12333.4|12331|12323.8|0
1745894400000|2025-04-29 02:40:00|12333.1|12325.9|12311.9|12304.7|12333.1|12325.9|12306.4|12299.2|0
1745894700000|2025-04-29 02:45:00|12311.4|12304.2|12302.5|12295.3|12311.4|12304.2|12298.4|12291.2|0
1745895000000|2025-04-29 02:50:00|12302.3|12295.1|12302.1|12294.9|12307.7|12300.5|12299.5|12292.3|0
1745895300000|2025-04-29 02:55:00|12302|12294.8|12306.3|12299.1|12309|12301.8|12300.9|12293.7|0
1745895600000|2025-04-29 03:00:00|12306.6|12299.4|12309|12301.8|12311.7|12304.5|12304.6|12297.4|0
1745895900000|2025-04-29 03:05:00|12308.8|12301.6|12314.9|12307.7|12315.4|12308.2|12306.9|12299.7|0
1745896200000|2025-04-29 03:10:00|12315|12307.8|12309.1|12301.9|12320.4|12313.2|12306.4|12299.2|0
1745896500000|2025-04-29 03:15:00|12309.3|12302.1|12306.3|12299.1|12310.6|12303.4|12303.5|12296.3|0
1745896800000|2025-04-29 03:20:00|12307.2|12300|12313.4|12306.2|12316.5|12309.3|12306|12298.8|0
1745897100000|2025-04-29 03:25:00|12313.2|12306|12310.9|12303.7|12316.8|12309.6|12310.9|12303.7|0
1745897400000|2025-04-29 03:30:00|12311.1|12303.9|12306.3|12299.1|12313.9|12306.7|12306.3|12299.1|0
1745897700000|2025-04-29 03:35:00|12305.7|12298.5|12304.7|12297.5|12307.4|12300.2|12303.5|12296.3|0
1745898000000|2025-04-29 03:40:00|12304.3|12297.1|12303.5|12296.3|12307|12299.8|12300.2|12293|0
1745898300000|2025-04-29 03:45:00|12303.7|12296.5|12304.6|12297.4|12306.4|12299.2|12301.1|12293.9|0
1745898600000|2025-04-29 03:50:00|12304.7|12297.5|12308.1|12300.9|12308.8|12301.6|12303.9|12296.7|0
1745898900000|2025-04-29 03:55:00|12308.2|12301|12308.4|12301.2|12309.1|12301.9|12305.7|12298.5|0
1745899200000|2025-04-29 04:00:00|12308.5|12301.3|12304.1|12296.9|12309.8|12302.6|12302.1|12294.9|0
1745899500000|2025-04-29 04:05:00|12304.2|12297|12302.3|12295.1|12305.5|12298.3|12302.3|12295.1|0
1745899800000|2025-04-29 04:10:00|12302.1|12294.9|12293|12285.8|12303.1|12295.9|12286.9|12279.7|0
1745900100000|2025-04-29 04:15:00|12293.1|12285.9|12301.6|12294.4|12302.8|12295.6|12293.1|12285.9|0
1745900400000|2025-04-29 04:20:00|12301.5|12294.3|12307.8|12300.6|12308.1|12300.9|12301.5|12294.3|0
1745900700000|2025-04-29 04:25:00|12307.7|12300.5|12321|12313.8|12324.9|12317.7|12307.3|12300.1|0
1745901000000|2025-04-29 04:30:00|12320.9|12313.7|12320.1|12312.9|12324.1|12316.9|12318.9|12311.7|0
1745901300000|2025-04-29 04:35:00|12320|12312.8|12312.2|12305|12320|12312.8|12309.4|12302.2|0
1745901600000|2025-04-29 04:40:00|12312.3|12305.1|12308.1|12300.9|12312.3|12305.1|12307.1|12299.9|0
1745901900000|2025-04-29 04:45:00|12308|12300.8|12297.2|12290|12309.4|12302.2|12296.4|12289.2|0
1745902200000|2025-04-29 04:50:00|12297.1|12289.9|12294|12286.8|12298.1|12290.9|12291.1|12283.9|0
1745902500000|2025-04-29 04:55:00|12293.7|12286.5|12294.4|12287.2|12297.2|12290|12292.6|12285.4|0
1745902800000|2025-04-29 05:00:00|12294.3|12287.1|12294.6|12287.4|12296.1|12288.9|12292.1|12284.9|0
1745903100000|2025-04-29 05:05:00|12294.7|12287.5|12304.7|12297.5|12306.6|12299.4|12294.2|12287|0
1745903400000|2025-04-29 05:10:00|12304.8|12297.6|12298.7|12291.5|12305.3|12298.1|12297|12289.8|0
1745903700000|2025-04-29 05:15:00|12298.8|12291.6|12297.4|12290.2|12301.2|12294|12296|12288.8|0
1745904000000|2025-04-29 05:20:00|12297.5|12290.3|12294.3|12287.1|12297.9|12290.7|12282.6|12275.4|0
1745904300000|2025-04-29 05:25:00|12294.1|12286.9|12287.5|12280.3|12295.8|12288.6|12285.2|12278|0
1745904600000|2025-04-29 05:30:00|12287.4|12280.2|12288.1|12280.9|12290.1|12282.9|12279.5|12272.3|0
1745904900000|2025-04-29 05:35:00|12288.4|12281.2|12292.9|12285.7|12295.8|12288.6|12287.4|12280.2|0
1745905200000|2025-04-29 05:40:00|12293|12285.8|12287|12279.8|12293.4|12286.2|12284.4|12277.2|0
1745905500000|2025-04-29 05:45:00|12286.9|12279.7|12291.7|12284.5|12292.8|12285.6|12285.8|12278.6|0
1745905800000|2025-04-29 05:50:00|12291.8|12284.6|12286.6|12279.4|12295.5|12288.3|12286|12278.8|0
1745906100000|2025-04-29 05:55:00|12286.7|12279.5|12280.5|12273.3|12292.2|12285|12279.7|12272.5|0
1745906400000|2025-04-29 06:00:00|12280.7|12273.5|12282.4|12275.2|12285.4|12278.2|12275.8|12268.6|0
1745906700000|2025-04-29 06:05:00|12282.5|12275.3|12282.7|12275.5|12288.5|12281.3|12280.5|12273.3|0
1745907000000|2025-04-29 06:10:00|12282.4|12275.2|12287.6|12280.4|12288.3|12281.1|12279.5|12272.3|0
1745907300000|2025-04-29 06:15:00|12287.5|12280.3|12293.8|12286.6|12294.5|12287.3|12286.3|12279.1|0
1745907600000|2025-04-29 06:20:00|12293.7|12286.5|12284.1|12276.9|12293.8|12286.6|12280.6|12273.4|0
1745907900000|2025-04-29 06:25:00|12283.9|12276.7|12287.9|12280.7|12290.6|12283.4|12283.1|12275.9|0
1745908200000|2025-04-29 06:30:00|12287.7|12280.5|12296.7|12289.5|12297.5|12290.3|12286.7|12279.5|0
1745908500000|2025-04-29 06:35:00|12296|12288.8|12298.5|12291.3|12299|12291.8|12295.6|12288.4|0
1745908800000|2025-04-29 06:40:00|12298.4|12291.2|12301.5|12294.3|12303.1|12295.9|12297.9|12290.7|0
1745909100000|2025-04-29 06:45:00|12301.4|12294.2|12297.2|12290|12303|12295.8|12295.2|12288|0
1745909400000|2025-04-29 06:50:00|12297.1|12289.9|12291.8|12284.6|12297.1|12289.9|12289.7|12282.5|0
1745909700000|2025-04-29 06:55:00|12291.6|12284.4|12287.9|12280.7|12292.1|12284.9|12287.6|12280.4|0
1745910000000|2025-04-29 07:00:00|12288.3|12281.1|12288.6|12281.4|12297.1|12289.9|12280.9|12273.7|0
1745910300000|2025-04-29 07:05:00|12288.5|12281.3|12305|12297.8|12306.4|12299.2|12287.8|12280.6|0
1745910600000|2025-04-29 07:10:00|12305.1|12297.9|12309.7|12302.5|12311.4|12304.2|12304.1|12296.9|0
1745910900000|2025-04-29 07:15:00|12308.7|12301.5|12313|12305.8|12314.9|12307.7|12306.2|12299|0
1745911200000|2025-04-29 07:20:00|12312.3|12305.1|12318|12310.8|12318.7|12311.5|12312.3|12305.1|0
1745911500000|2025-04-29 07:25:00|12317.8|12310.6|12322.2|12315|12323.9|12316.7|12316.3|12309.1|0
1745911800000|2025-04-29 07:30:00|12322.1|12314.9|12323.1|12315.9|12325|12317.8|12319.1|12311.9|0
1745912100000|2025-04-29 07:35:00|12322.5|12315.3|12315.6|12308.4|12324.2|12317|12314.2|12307|0
1745912400000|2025-04-29 07:40:00|12316.5|12309.3|12321|12313.8|12328.6|12321.4|12312.8|12305.6|0
1745912700000|2025-04-29 07:45:00|12320.9|12313.7|12331.5|12324.3|12333|12325.8|12320.4|12313.2|0
1745913000000|2025-04-29 07:50:00|12331.7|12324.5|12339.2|12332|12342.7|12335.5|12331.5|12324.3|0
1745913300000|2025-04-29 07:55:00|12339.3|12332.1|12335.6|12328.4|12342.5|12335.3|12335.6|12328.4|0
1745913600000|2025-04-29 08:00:00|12335.3|12328.1|12323.4|12318.2|12357.9|12352.7|12322.8|12317.6|0
1745913900000|2025-04-29 08:05:00|12323.5|12318.3|12320.6|12315.4|12329.4|12324.2|12320.4|12315.2|0
1745914200000|2025-04-29 08:10:00|12320.5|12315.3|12310.1|12304.9|12321|12315.8|12309.4|12304.2|0
1745914500000|2025-04-29 08:15:00|12309.7|12304.5|12323.5|12318.3|12325.5|12320.3|12309.5|12304.3|0
1745914800000|2025-04-29 08:20:00|12323.4|12318.2|12321.6|12316.4|12323.6|12318.4|12319.5|12314.3|0
1745915100000|2025-04-29 08:25:00|12321.7|12316.5|12326.6|12321.4|12328.1|12322.9|12321.7|12316.5|0
1745915400000|2025-04-29 08:30:00|12326.4|12321.2|12327.8|12322.6|12330.8|12325.6|12326.4|12321.2|0
1745915700000|2025-04-29 08:35:00|12327.9|12322.7|12328.7|12323.5|12328.8|12323.6|12327.1|12321.9|0
1745916000000|2025-04-29 08:40:00|12328.6|12323.4|12330.4|12325.2|12330.6|12325.4|12327.4|12322.2|0
1745916300000|2025-04-29 08:45:00|12330.5|12325.3|12338.3|12333.1|12338.3|12333.1|12330.5|12325.3|0
1745916600000|2025-04-29 08:50:00|12338.2|12333|12337.5|12332.3|12339|12333.8|12335.7|12330.5|0
1745916900000|2025-04-29 08:55:00|12337.4|12332.2|12334.6|12329.4|12337.6|12332.4|12334.6|12329.4|0
1745917200000|2025-04-29 09:00:00|12334.2|12329|12335.8|12330.6|12336.4|12331.2|12332.5|12327.3|0
1745917500000|2025-04-29 09:05:00|12335.7|12330.5|12332.7|12327.5|12335.8|12330.6|12332.3|12327.1|0
1745917800000|2025-04-29 09:10:00|12332.8|12327.6|12329.7|12324.5|12333.6|12328.4|12329.2|12324|0
1745918100000|2025-04-29 09:15:00|12329.8|12324.6|12322.6|12317.4|12329.9|12324.7|12322.6|12317.4|0
1745918400000|2025-04-29 09:20:00|12322.7|12317.5|12321.3|12316.1|12323.6|12318.4|12320.7|12315.5|0
1745918700000|2025-04-29 09:25:00|12321.5|12316.3|12321.7|12316.5|12323|12317.8|12319.4|12314.2|0
1745919000000|2025-04-29 09:30:00|12322.7|12317.5|12322.3|12317.1|12322.9|12317.7|12319.7|12314.5|0
1745919300000|2025-04-29 09:35:00|12322.2|12317|12324.7|12319.5|12325.4|12320.2|12322.1|12316.9|0
1745919600000|2025-04-29 09:40:00|12324.8|12319.6|12325.9|12320.7|12327.1|12321.9|12324.3|12319.1|0
1745919900000|2025-04-29 09:45:00|12325.2|12320|12324.5|12319.3|12326.4|12321.2|12323.5|12318.3|0
1745920200000|2025-04-29 09:50:00|12324.3|12319.1|12324.2|12319|12324.6|12319.4|12323.8|12318.6|0
1745920500000|2025-04-29 09:55:00|12324.3|12319.1|12324.3|12319.1|12324.7|12319.5|12323.5|12318.3|0
1745920800000|2025-04-29 10:00:00|12324.4|12319.2|12317.6|12312.4|12324.9|12319.7|12317.2|12312|0
1745921100000|2025-04-29 10:05:00|12317.5|12312.3|12316.2|12311|12319.2|12314|12316.2|12311|0
1745921400000|2025-04-29 10:10:00|12316.4|12311.2|12318|12312.8|12318.3|12313.1|12313.9|12308.7|0
1745921700000|2025-04-29 10:15:00|12317.7|12312.5|12315|12309.8|12318.7|12313.5|12314.9|12309.7|0
1745922000000|2025-04-29 10:20:00|12315.2|12310|12317.1|12311.9|12317.5|12312.3|12314.8|12309.6|0
1745922300000|2025-04-29 10:25:00|12318|12312.8|12320.3|12315.1|12321|12315.8|12316.9|12311.7|0
1745922600000|2025-04-29 10:30:00|12320.9|12315.7|12297|12291.8|12320.9|12315.7|12297|12291.8|0
1745922900000|2025-04-29 10:35:00|12297.1|12291.9|12292.3|12287.1|12300.9|12295.7|12292.3|12287.1|0
1745923200000|2025-04-29 10:40:00|12292.4|12287.2|12289.8|12284.6|12292.4|12287.2|12287|12281.8|0
1745923500000|2025-04-29 10:45:00|12289.5|12284.3|12263.3|12258.1|12290|12284.8|12247.9|12242.7|0
1745923800000|2025-04-29 10:50:00|12263.6|12258.4|12255.5|12250.3|12269.2|12264|12255.5|12250.3|0
1745924100000|2025-04-29 10:55:00|12255.2|12250|12270.7|12265.5|12272.4|12267.2|12255.1|12249.9|0
1745924400000|2025-04-29 11:00:00|12273.5|12268.3|12276.2|12271|12281|12275.8|12273.5|12268.3|0
1745924700000|2025-04-29 11:05:00|12276.8|12271.6|12272.9|12267.7|12276.8|12271.6|12265.8|12260.6|0
1745925000000|2025-04-29 11:10:00|12273.1|12267.9|12271.2|12266|12274.6|12269.4|12269.3|12264.1|0
1745925300000|2025-04-29 11:15:00|12270.9|12265.7|12277.9|12272.7|12278.9|12273.7|12269.1|12263.9|0
1745925600000|2025-04-29 11:20:00|12277.7|12272.5|12279.2|12274|12279.6|12274.4|12275.3|12270.1|0
1745925900000|2025-04-29 11:25:00|12279.1|12273.9|12278.3|12273.1|12279.4|12274.2|12276.6|12271.4|0
1745926200000|2025-04-29 11:30:00|12278.2|12273|12284.7|12279.5|12284.9|12279.7|12275.6|12270.4|0
1745926500000|2025-04-29 11:35:00|12284.6|12279.4|12278.8|12273.6|12289.5|12284.3|12276.3|12271.1|0
1745926800000|2025-04-29 11:40:00|12279.1|12273.9|12274.8|12269.6|12285|12279.8|12274.8|12269.6|0
1745927100000|2025-04-29 11:45:00|12274.9|12269.7|12279.8|12274.6|12279.8|12274.6|12274.9|12269.7|0
1745927400000|2025-04-29 11:50:00|12280.5|12275.3|12281.7|12276.5|12282|12276.8|12278.6|12273.4|0
1745927700000|2025-04-29 11:55:00|12281.6|12276.4|12282.2|12277|12284.3|12279.1|12281.5|12276.3|0
1745928000000|2025-04-29 12:00:00|12282.3|12277.1|12277.9|12272.7|12282.3|12277.1|12275.7|12270.5|0
1745928300000|2025-04-29 12:05:00|12278|12272.8|12279.5|12274.3|12284|12278.8|12277.6|12272.4|0
1745928600000|2025-04-29 12:10:00|12279.3|12274.1|12277.9|12272.7|12279.7|12274.5|12275.1|12269.9|0
1745928900000|2025-04-29 12:15:00|12277.8|12272.6|12267.5|12262.3|12277.8|12272.6|12267.5|12262.3|0
1745929200000|2025-04-29 12:20:00|12267.4|12262.2|12255.3|12250.1|12268|12262.8|12254.8|12249.6|0
1745929500000|2025-04-29 12:25:00|12255.5|12250.3|12270.6|12265.4|12271.7|12266.5|12252.9|12247.7|0
1745929800000|2025-04-29 12:30:00|12270.7|12265.5|12275.7|12270.5|12275.8|12270.6|12267.4|12262.2|0
1745930100000|2025-04-29 12:35:00|12275.8|12270.6|12282.8|12277.6|12283.2|12278|12275.6|12270.4|0
1745930400000|2025-04-29 12:40:00|12282.9|12277.7|12304.2|12299|12304.4|12299.2|12279.8|12274.6|0
1745930700000|2025-04-29 12:45:00|12304.1|12298.9|12288.3|12283.1|12305.6|12300.4|12283.5|12278.3|0
1745931000000|2025-04-29 12:50:00|12288.2|12283|12282.4|12277.2|12288.2|12283|12276.2|12271|0
1745931300000|2025-04-29 12:55:00|12277.1|12271.9|12239.8|12234.6|12279.6|12274.4|12236.1|12230.9|0
1745931600000|2025-04-29 13:00:00|12239.9|12234.7|12202.3|12197.1|12240.3|12235.1|12197|12191.8|0
1745931900000|2025-04-29 13:05:00|12203.5|12198.3|12204.8|12199.6|12217|12211.8|12203.5|12198.3|0
1745932200000|2025-04-29 13:10:00|12203.1|12197.9|12209.6|12204.4|12210.1|12204.9|12197.2|12192|0
1745932500000|2025-04-29 13:15:00|12209.8|12204.6|12205.1|12199.9|12210.3|12205.1|12202.8|12197.6|0
1745932800000|2025-04-29 13:20:00|12204.9|12199.7|12205.7|12200.5|12209.9|12204.7|12204|12198.8|0
1745933100000|2025-04-29 13:25:00|12207.5|12202.3|12227.3|12222.1|12229|12223.8|12206.2|12201|0
1745933400000|2025-04-29 13:30:00|12227.4|12222.2|12241.5|12237.5|12277.6|12273.6|12218.9|12214.9|0
1745933700000|2025-04-29 13:35:00|12239|12235|12204.4|12200.4|12239.7|12235.7|12194.4|12190.4|0
1745934000000|2025-04-29 13:40:00|12204.6|12200.6|12243.5|12239.5|12245.4|12241.4|12200.5|12196.5|0
1745934300000|2025-04-29 13:45:00|12243.9|12239.9|12274.4|12270.4|12281.4|12277.4|12240.2|12236.2|0
1745934600000|2025-04-29 13:50:00|12274.5|12270.5|12265.3|12261.3|12287.2|12283.2|12251.3|12247.3|0
1745934900000|2025-04-29 13:55:00|12265.2|12261.2|12258.7|12254.7|12275.8|12271.8|12249.4|12245.4|0
1745935200000|2025-04-29 14:00:00|12261.1|12257.1|12295.1|12291.1|12295.1|12291.1|12242|12238|0
1745935500000|2025-04-29 14:05:00|12295|12291|12318.5|12314.5|12339|12335|12293.7|12289.7|0
1745935800000|2025-04-29 14:10:00|12319.1|12315.1|12322.5|12318.5|12324.8|12320.8|12296.4|12292.4|0
1745936100000|2025-04-29 14:15:00|12322.3|12318.3|12298.2|12294.2|12324|12320|12292.7|12288.7|0
1745936400000|2025-04-29 14:20:00|12298|12294|12273.3|12269.3|12303.6|12299.6|12266.7|12262.7|0
1745936700000|2025-04-29 14:25:00|12272.9|12268.9|12264.7|12260.7|12273|12269|12248.4|12244.4|0
1745937000000|2025-04-29 14:30:00|12264.8|12260.8|12301.5|12297.5|12301.5|12297.5|12263.3|12259.3|0
1745937300000|2025-04-29 14:35:00|12301.4|12297.4|12327.6|12323.6|12330.3|12326.3|12299|12295|0
1745937600000|2025-04-29 14:40:00|12328.4|12324.4|12305.3|12301.3|12338.8|12334.8|12304.9|12300.9|0
1745937900000|2025-04-29 14:45:00|12305.9|12301.9|12309.7|12305.7|12322.2|12318.2|12299|12295|0
1745938200000|2025-04-29 14:50:00|12310.1|12306.1|12319.4|12315.4|12319.6|12315.6|12295|12291|0
1745938500000|2025-04-29 14:55:00|12319.8|12315.8|12337.4|12333.4|12341.5|12337.5|12319.4|12315.4|0
1745938800000|2025-04-29 15:00:00|12337.1|12333.1|12320.6|12316.6|12350.2|12346.2|12314.5|12310.5|0
1745939100000|2025-04-29 15:05:00|12319.8|12315.8|12323.3|12319.3|12331.5|12327.5|12313.3|12309.3|0
1745939400000|2025-04-29 15:10:00|12325.1|12321.1|12301.2|12297.2|12325.1|12321.1|12293.8|12289.8|0
1745939700000|2025-04-29 15:15:00|12301.1|12297.1|12281.8|12277.8|12305.9|12301.9|12281.3|12277.3|0
1745940000000|2025-04-29 15:20:00|12281.9|12277.9|12283.6|12279.6|12296.2|12292.2|12277.4|12273.4|0
1745940300000|2025-04-29 15:25:00|12283.4|12279.4|12302.6|12298.6|12310.8|12306.8|12282.1|12278.1|0
1745940600000|2025-04-29 15:30:00|12303.1|12299.1|12279.8|12275.8|12305.3|12301.3|12273.3|12269.3|0
1745940900000|2025-04-29 15:35:00|12279.7|12275.7|12304.6|12300.6|12305.2|12301.2|12269.1|12265.1|0
1745941200000|2025-04-29 15:40:00|12304.7|12300.7|12321.7|12317.7|12323.5|12319.5|12301.4|12297.4|0
1745941500000|2025-04-29 15:45:00|12321.6|12317.6|12311.3|12307.3|12322.7|12318.7|12305.1|12301.1|0
1745941800000|2025-04-29 15:50:00|12311.4|12307.4|12315.4|12311.4|12323.3|12319.3|12305.4|12301.4|0
1745942100000|2025-04-29 15:55:00|12315.6|12311.6|12301.6|12297.6|12315.6|12311.6|12296.3|12292.3|0
1745942400000|2025-04-29 16:00:00|12301.7|12297.7|12323|12319|12323.9|12319.9|12298.5|12294.5|0
1745942700000|2025-04-29 16:05:00|12323.2|12319.2|12342.4|12338.4|12343.7|12339.7|12322.8|12318.8|0
1745943000000|2025-04-29 16:10:00|12342.5|12338.5|12331.2|12327.2|12342.5|12338.5|12331.1|12327.1|0
1745943300000|2025-04-29 16:15:00|12331.6|12327.6|12306.7|12302.7|12332|12328|12304.1|12300.1|0
1745943600000|2025-04-29 16:20:00|12306.5|12302.5|12314.7|12310.7|12316.2|12312.2|12303.1|12299.1|0
1745943900000|2025-04-29 16:25:00|12314.9|12310.9|12317|12313|12318|12314|12308.2|12304.2|0
1745944200000|2025-04-29 16:30:00|12316.9|12312.9|12324.9|12320.9|12325.9|12321.9|12309.7|12305.7|0
1745944500000|2025-04-29 16:35:00|12325.7|12321.7|12310.5|12306.5|12331.4|12327.4|12307.6|12303.6|0
1745944800000|2025-04-29 16:40:00|12310|12306|12326.8|12322.8|12330.1|12326.1|12310|12306|0
1745945100000|2025-04-29 16:45:00|12326.4|12322.4|12280|12276|12326.4|12322.4|12271.9|12267.9|0
1745945400000|2025-04-29 16:50:00|12280.1|12276.1|12290.4|12286.4|12293.4|12289.4|12276.9|12272.9|0
1745945700000|2025-04-29 16:55:00|12290.3|12286.3|12276.1|12272.1|12290.8|12286.8|12262.3|12258.3|0
1745946000000|2025-04-29 17:00:00|12276|12272|12286.8|12282.8|12286.8|12282.8|12269.6|12265.6|0
1745946300000|2025-04-29 17:05:00|12286.3|12282.3|12278.3|12274.3|12289|12285|12278.3|12274.3|0
1745946600000|2025-04-29 17:10:00|12277.9|12273.9|12285.7|12281.7|12285.7|12281.7|12265.7|12261.7|0
1745946900000|2025-04-29 17:15:00|12285.8|12281.8|12317|12313|12318.5|12314.5|12283.5|12279.5|0
1745947200000|2025-04-29 17:20:00|12317.2|12313.2|12320.8|12316.8|12324.6|12320.6|12313.1|12309.1|0
1745947500000|2025-04-29 17:25:00|12320.7|12316.7|12308.2|12304.2|12324.4|12320.4|12302.6|12298.6|0
1745947800000|2025-04-29 17:30:00|12308.9|12304.9|12312.2|12308.2|12313.7|12309.7|12307.7|12303.7|0
1745948100000|2025-04-29 17:35:00|12312|12308|12326.4|12322.4|12326.4|12322.4|12309.6|12305.6|0
1745948400000|2025-04-29 17:40:00|12326.6|12322.6|12338.4|12334.4|12339.6|12335.6|12326.5|12322.5|0
1745948700000|2025-04-29 17:45:00|12338.5|12334.5|12371.8|12367.8|12374.4|12370.4|12333.4|12329.4|0
1745949000000|2025-04-29 17:50:00|12371.5|12367.5|12364.2|12360.2|12375.2|12371.2|12357.3|12353.3|0
1745949300000|2025-04-29 17:55:00|12363.9|12359.9|12366.4|12362.4|12375.8|12371.8|12362.8|12358.8|0
1745949600000|2025-04-29 18:00:00|12366.3|12362.3|12379.7|12375.7|12379.7|12375.7|12364.1|12360.1|0
1745949900000|2025-04-29 18:05:00|12379.8|12375.8|12365.8|12361.8|12382.3|12378.3|12362.4|12358.4|0
1745950200000|2025-04-29 18:10:00|12366.1|12362.1|12369.5|12365.5|12370|12366|12359.7|12355.7|0
1745950500000|2025-04-29 18:15:00|12369.4|12365.4|12369.5|12365.5|12382.8|12378.8|12369.4|12365.4|0
1745950800000|2025-04-29 18:20:00|12369.9|12365.9|12366.4|12362.4|12374.1|12370.1|12356.3|12352.3|0
1745951100000|2025-04-29 18:25:00|12366.3|12362.3|12378.7|12374.7|12383.2|12379.2|12362.7|12358.7|0
1745951400000|2025-04-29 18:30:00|12378.4|12374.4|12372.3|12368.3|12382.7|12378.7|12360.8|12356.8|0
1745951700000|2025-04-29 18:35:00|12372.6|12368.6|12381.8|12377.8|12383.4|12379.4|12371.4|12367.4|0
1745952000000|2025-04-29 18:40:00|12381.5|12377.5|12377.2|12373.2|12384.3|12380.3|12370.7|12366.7|0
1745952300000|2025-04-29 18:45:00|12377.7|12373.7|12369.8|12365.8|12377.8|12373.8|12366.2|12362.2|0
1745952600000|2025-04-29 18:50:00|12369.6|12365.6|12369.2|12365.2|12372.3|12368.3|12356.3|12352.3|0
1745952900000|2025-04-29 18:55:00|12369.6|12365.6|12357.8|12353.8|12372|12368|12357.2|12353.2|0
1745953200000|2025-04-29 19:00:00|12357.7|12353.7|12360.8|12356.8|12369.5|12365.5|12355|12351|0
1745953500000|2025-04-29 19:05:00|12359.6|12355.6|12367|12363|12379.4|12375.4|12355|12351|0
1745953800000|2025-04-29 19:10:00|12369.4|12365.4|12372.6|12368.6|12379.7|12375.7|12362.9|12358.9|0
1745954100000|2025-04-29 19:15:00|12372.1|12368.1|12355.6|12351.6|12372.1|12368.1|12350.4|12346.4|0
1745954400000|2025-04-29 19:20:00|12355.7|12351.7|12366.1|12362.1|12366.2|12362.2|12351.6|12347.6|0
1745954700000|2025-04-29 19:25:00|12366.2|12362.2|12360.9|12356.9|12370.4|12366.4|12352.5|12348.5|0
1745955000000|2025-04-29 19:30:00|12361.3|12357.3|12365.1|12361.1|12368.1|12364.1|12359.6|12355.6|0
1745955300000|2025-04-29 19:35:00|12365.5|12361.5|12354.5|12350.5|12365.7|12361.7|12345.3|12341.3|0
1745955600000|2025-04-29 19:40:00|12355|12351|12351.9|12347.9|12357.1|12353.1|12341.4|12337.4|0
1745955900000|2025-04-29 19:45:00|12351.5|12347.5|12377.4|12373.4|12378|12374|12345.8|12341.8|0
1745956200000|2025-04-29 19:50:00|12381.7|12377.7|12373.9|12369.9|12388.7|12384.7|12369.9|12365.9|0
1745956500000|2025-04-29 19:55:00|12376.5|12372.5|12357.3|12353.3|12376.6|12372.6|12351.5|12347.5|0
1745956800000|2025-04-29 20:00:00|12358.5|12346.5|12344.6|12339.4|12358.5|12349.8|12344.3|12339.1|0
1745957100000|2025-04-29 20:05:00|12344.7|12339.5|12347.9|12342.7|12350.7|12345.5|12342.4|12337.2|0
1745957400000|2025-04-29 20:10:00|12348|12342.8|12343.2|12338|12353.7|12348.5|12342.6|12337.4|0
1745957700000|2025-04-29 20:15:00|12343.4|12338.2|12338.3|12333.1|12344.6|12339.4|12337.5|12332.3|0
1745958000000|2025-04-29 20:20:00|12339.5|12334.3|12349|12343.8|12349.6|12344.4|12338.8|12333.6|0
1745958300000|2025-04-29 20:25:00|12348.9|12343.7|12317.4|12312.2|12349.3|12344.1|12316.6|12311.4|0
1745958600000|2025-04-29 20:30:00|12317.6|12312.4|12296.6|12291.4|12317.6|12312.4|12282.7|12277.5|0
1745958900000|2025-04-29 20:35:00|12297|12291.8|12308.6|12303.4|12313.5|12308.3|12296.6|12291.4|0
1745959200000|2025-04-29 20:40:00|12309.3|12304.1|12303.6|12298.4|12311.6|12306.4|12301.9|12296.7|0
1745959500000|2025-04-29 20:45:00|12304.2|12299|12298.8|12293.6|12309.9|12304.7|12298.4|12293.2|0
1745959800000|2025-04-29 20:50:00|12298.7|12293.5|12299.2|12294|12299.5|12294.3|12289.8|12284.6|0
1745960100000|2025-04-29 20:55:00|12300.5|12295.3|12313.3|12308.1|12314.4|12309.2|12300.5|12295.3|0
1745960400000|2025-04-29 21:00:00|12312.8|12307.6|12308.8|12303.6|12313.9|12308.7|12308.8|12303.6|0
1745960700000|2025-04-29 21:05:00|12308.9|12303.7|12303.4|12298.2|12309.2|12304|12303.4|12298.2|0
1745961000000|2025-04-29 21:10:00|12303.3|12298.1|12299.9|12294.7|12303.3|12298.1|12298.5|12293.3|0
1745961300000|2025-04-29 21:15:00|12300|12294.8|12299.3|12294.1|12301|12295.8|12298.6|12293.4|0
1745961600000|2025-04-29 21:20:00|12299.5|12294.3|12295.1|12289.9|12300.9|12295.7|12295.1|12289.9|0
1745961900000|2025-04-29 21:25:00|12295.7|12290.5|12300.4|12295.2|12300.6|12295.4|12295.6|12290.4|0
1745962200000|2025-04-29 21:30:00|12300.3|12295.1|12300.7|12295.5|12301|12295.8|12297.7|12292.5|0
1745962500000|2025-04-29 21:35:00|12301.3|12296.1|12302.2|12297|12302.2|12297|12299.2|12294|0
1745962800000|2025-04-29 21:40:00|12302.1|12296.9|12301.5|12296.3|12303.5|12298.3|12300.8|12295.6|0
1745963100000|2025-04-29 21:45:00|12301.2|12296|12300.2|12295|12302.1|12296.9|12299.5|12294.3|0
1745963400000|2025-04-29 21:50:00|12300.3|12295.1|12298.1|12292.9|12301.1|12295.9|12298|12292.8|0
1745963700000|2025-04-29 21:55:00|12298.2|12293|12298.6|12293.4|12300.8|12295.6|12297|12291.8|0
1745964000000|2025-04-29 22:00:00|12299.1|12293.9|12297.6|12292.4|12299.9|12294.7|12295.5|12290.3|0
1745964300000|2025-04-29 22:05:00|12298.1|12292.9|12298.6|12293.4|12298.7|12293.5|12297.6|12292.4|0
1745964600000|2025-04-29 22:10:00|12298.9|12293.7|12305|12299.8|12305.6|12300.4|12298.6|12293.4|0
1745964900000|2025-04-29 22:15:00|12305.1|12299.9|12304.8|12299.6|12308|12302.8|12304.7|12299.5|0
1745965200000|2025-04-29 22:20:00|12304.7|12299.5|12303|12297.8|12304.8|12299.6|12300.9|12295.7|0
1745965500000|2025-04-29 22:25:00|12302.9|12297.7|12301.1|12295.9|12304|12298.8|12300.4|12295.2|0
1745965800000|2025-04-29 22:30:00|12301.2|12296|12297.4|12292.2|12301.2|12296|12296.7|12291.5|0
1745966100000|2025-04-29 22:35:00|12297.3|12292.1|12294.1|12288.9|12297.5|12292.3|12293.7|12288.5|0
1745966400000|2025-04-29 22:40:00|12294.6|12289.4|12295.8|12290.6|12295.9|12290.7|12294.4|12289.2|0
1745966700000|2025-04-29 22:45:00|12296|12290.8|12297.1|12291.9|12299.4|12294.2|12296|12290.8|0
1745967000000|2025-04-29 22:50:00|12296.8|12291.6|12298.1|12292.9|12298.3|12293.1|12296.6|12291.4|0
1745967300000|2025-04-29 22:55:00|12298|12292.8|12292.8|12287.6|12298.1|12292.9|12291.9|12286.7|0
1745967600000|2025-04-29 23:00:00|12292.7|12287.5|12293|12287.8|12293.3|12288.1|12291.4|12286.2|0
1745967900000|2025-04-29 23:05:00|12292.9|12287.7|12286.1|12280.9|12292.9|12287.7|12286.1|12280.9|0
1745968200000|2025-04-29 23:10:00|12284.2|12279|12284|12278.8|12286.2|12281|12283.7|12278.5|0
1745968500000|2025-04-29 23:15:00|12283.9|12278.7|12277.9|12272.7|12285.4|12280.2|12276.7|12271.5|0
1745968800000|2025-04-29 23:20:00|12278.1|12272.9|12288.8|12283.6|12290.8|12285.6|12278|12272.8|0
1745969100000|2025-04-29 23:25:00|12287.5|12282.3|12283.8|12278.6|12287.6|12282.4|12283.7|12278.5|0
1745969400000|2025-04-29 23:30:00|12283.6|12278.4|12283.3|12278.1|12284.8|12279.6|12282.9|12277.7|0
1745969700000|2025-04-29 23:35:00|12281.8|12276.6|12285.4|12280.2|12287.2|12282|12281.7|12276.5|0
1745970000000|2025-04-29 23:40:00|12285.6|12280.4|12285.5|12280.3|12287.3|12282.1|12284.4|12279.2|0
1745970300000|2025-04-29 23:45:00|12285.6|12280.4|12285.7|12280.5|12287.1|12281.9|12284.2|12279|0
1745970600000|2025-04-29 23:50:00|12285.6|12280.4|12284.1|12278.9|12285.6|12280.4|12283.2|12278|0
1745970900000|2025-04-29 23:55:00|12284|12278.8|12281.7|12274.5|12285.3|12280.1|12280.9|12274|0
1745971200000|2025-04-30 00:00:00|12281.9|12274.7|12273.1|12265.9|12282.4|12275.2|12270.1|12262.9|0
1745971500000|2025-04-30 00:05:00|12273.7|12266.5|12294.3|12287.1|12295.9|12288.7|12272.1|12264.9|0
1745971800000|2025-04-30 00:10:00|12294.2|12287|12287.3|12280.1|12296|12288.8|12287.2|12280|0
1745972100000|2025-04-30 00:15:00|12287.5|12280.3|12278|12270.8|12289.1|12281.9|12274.5|12267.3|0
1745972400000|2025-04-30 00:20:00|12277.9|12270.7|12278.9|12271.7|12288.3|12281.1|12277.6|12270.4|0
1745972700000|2025-04-30 00:25:00|12278.6|12271.4|12276.2|12269|12281.4|12274.2|12276.1|12268.9|0
1745973000000|2025-04-30 00:30:00|12276.1|12268.9|12282.4|12275.2|12282.7|12275.5|12270|12262.8|0
1745973300000|2025-04-30 00:35:00|12282.5|12275.3|12280.9|12273.7|12285|12277.8|12279.4|12272.2|0
1745973600000|2025-04-30 00:40:00|12280.5|12273.3|12276.5|12269.3|12280.6|12273.4|12274.5|12267.3|0
1745973900000|2025-04-30 00:45:00|12276.6|12269.4|12256.6|12249.4|12277.1|12269.9|12254.8|12247.6|0
1745974200000|2025-04-30 00:50:00|12256.7|12249.5|12255.8|12248.6|12259.1|12251.9|12252.1|12244.9|0
1745974500000|2025-04-30 00:55:00|12255.9|12248.7|12259.7|12252.5|12260.5|12253.3|12251.9|12244.7|0
1745974800000|2025-04-30 01:00:00|12259.8|12252.6|12257.1|12249.9|12261.2|12254|12256.3|12249.1|0
1745975100000|2025-04-30 01:05:00|12257|12249.8|12263.7|12256.5|12265.1|12257.9|12256.3|12249.1|0
1745975400000|2025-04-30 01:10:00|12263.6|12256.4|12263.6|12256.4|12264.2|12257|12260.5|12253.3|0
1745975700000|2025-04-30 01:15:00|12263.5|12256.3|12264.8|12257.6|12267.8|12260.6|12262.4|12255.2|0
1745976000000|2025-04-30 01:20:00|12264.6|12257.4|12264.6|12257.4|12266.2|12259|12262.4|12255.2|0
1745976300000|2025-04-30 01:25:00|12264.4|12257.2|12266.8|12259.6|12266.8|12259.6|12260.7|12253.5|0
1745976600000|2025-04-30 01:30:00|12266.7|12259.5|12261.4|12254.2|12267.8|12260.6|12256.3|12249.1|0
1745976900000|2025-04-30 01:35:00|12261.3|12254.1|12260.7|12253.5|12268.7|12261.5|12259.2|12252|0
1745977200000|2025-04-30 01:40:00|12261|12253.8|12252.6|12245.4|12261.1|12253.9|12246.7|12239.5|0
1745977500000|2025-04-30 01:45:00|12253|12245.8|12244.1|12236.9|12253.4|12246.2|12242.9|12235.7|0
1745977800000|2025-04-30 01:50:00|12244.2|12237|12248.1|12240.9|12248.7|12241.5|12242.6|12235.4|0
1745978100000|2025-04-30 01:55:00|12248.5|12241.3|12247.2|12240|12250.5|12243.3|12246.7|12239.5|0
1745978400000|2025-04-30 02:00:00|12247|12239.8|12247.7|12240.5|12255|12247.8|12244.6|12237.4|0
1745978700000|2025-04-30 02:05:00|12247.8|12240.6|12252.8|12245.6|12253.9|12246.7|12246.2|12239|0
1745979000000|2025-04-30 02:10:00|12252.9|12245.7|12251.3|12244.1|12257.5|12250.3|12251.3|12244.1|0
1745979300000|2025-04-30 02:15:00|12251.4|12244.2|12252.8|12245.6|12256.8|12249.6|12250.7|12243.5|0
1745979600000|2025-04-30 02:20:00|12252.6|12245.4|12252.4|12245.2|12253.9|12246.7|12245|12237.8|0
1745979900000|2025-04-30 02:25:00|12252.8|12245.6|12246.2|12239|12253.2|12246|12241.4|12234.2|0
1745980200000|2025-04-30 02:30:00|12246.5|12239.3|12252.3|12245.1|12253.4|12246.2|12243.4|12236.2|0
1745980500000|2025-04-30 02:35:00|12252.2|12245|12252.8|12245.6|12254.9|12247.7|12249.9|12242.7|0
1745980800000|2025-04-30 02:40:00|12252.9|12245.7|12258.6|12251.4|12259.3|12252.1|12250.8|12243.6|0
1745981100000|2025-04-30 02:45:00|12258.3|12251.1|12253.6|12246.4|12258.8|12251.6|12253|12245.8|0
1745981400000|2025-04-30 02:50:00|12253.7|12246.5|12253.6|12246.4|12254.9|12247.7|12252.2|12245|0
1745981700000|2025-04-30 02:55:00|12253.5|12246.3|12247.5|12240.3|12253.6|12246.4|12246.5|12239.3|0
1745982000000|2025-04-30 03:00:00|12247.4|12240.2|12242.6|12235.4|12247.8|12240.6|12241.4|12234.2|0
1745982300000|2025-04-30 03:05:00|12242.7|12235.5|12232.4|12225.2|12242.9|12235.7|12230.9|12223.7|0
1745982600000|2025-04-30 03:10:00|12232.1|12224.9|12239.6|12232.4|12241.9|12234.7|12231.3|12224.1|0
1745982900000|2025-04-30 03:15:00|12239.4|12232.2|12242.5|12235.3|12245.2|12238|12236|12228.8|0
1745983200000|2025-04-30 03:20:00|12242.6|12235.4|12245.9|12238.7|12246.2|12239|12241.8|12234.6|0
1745983500000|2025-04-30 03:25:00|12245.6|12238.4|12247.4|12240.2|12248.4|12241.2|12245.6|12238.4|0
1745983800000|2025-04-30 03:30:00|12247.5|12240.3|12249.6|12242.4|12249.7|12242.5|12245.9|12238.7|0
1745984100000|2025-04-30 03:35:00|12249.5|12242.3|12251.7|12244.5|12254.9|12247.7|12249.5|12242.3|0
1745984400000|2025-04-30 03:40:00|12251.6|12244.4|12248.6|12241.4|12252.8|12245.6|12247.8|12240.6|0
1745984700000|2025-04-30 03:45:00|12248.4|12241.2|12256.2|12249|12257.7|12250.5|12248.4|12241.2|0
1745985000000|2025-04-30 03:50:00|12256.1|12248.9|12256.7|12249.5|12258.5|12251.3|12250|12242.8|0
1745985300000|2025-04-30 03:55:00|12256.8|12249.6|12256.6|12249.4|12259.2|12252|12254.8|12247.6|0
1745985600000|2025-04-30 04:00:00|12256|12248.8|12255.2|12248|12256.9|12249.7|12253|12245.8|0
1745985900000|2025-04-30 04:05:00|12255.3|12248.1|12252.8|12245.6|12255.5|12248.3|12247.8|12240.6|0
1745986200000|2025-04-30 04:10:00|12252.7|12245.5|12252.6|12245.4|12252.9|12245.7|12250.3|12243.1|0
1745986500000|2025-04-30 04:15:00|12252.8|12245.6|12265.4|12258.2|12268|12260.8|12248.8|12241.6|0
1745986800000|2025-04-30 04:20:00|12265.6|12258.4|12258.7|12251.5|12265.6|12258.4|12256.8|12249.6|0
1745987100000|2025-04-30 04:25:00|12258.4|12251.2|12259.7|12252.5|12261.6|12254.4|12257.5|12250.3|0
1745987400000|2025-04-30 04:30:00|12259.6|12252.4|12255.3|12248.1|12259.8|12252.6|12253.1|12245.9|0
1745987700000|2025-04-30 04:35:00|12255.2|12248|12252.9|12245.7|12255.8|12248.6|12251.1|12243.9|0
1745988000000|2025-04-30 04:40:00|12253|12245.8|12255.5|12248.3|12256.6|12249.4|12252.9|12245.7|0
1745988300000|2025-04-30 04:45:00|12255.6|12248.4|12252.6|12245.4|12255.6|12248.4|12250.6|12243.4|0
1745988600000|2025-04-30 04:50:00|12252.7|12245.5|12250.2|12243|12255.7|12248.5|12249.4|12242.2|0
1745988900000|2025-04-30 04:55:00|12250.3|12243.1|12254.3|12247.1|12255.9|12248.7|12250.3|12243.1|0
1745989200000|2025-04-30 05:00:00|12254.4|12247.2|12257.4|12250.2|12259|12251.8|12249.7|12242.5|0
1745989500000|2025-04-30 05:05:00|12257.3|12250.1|12262.1|12254.9|12262.4|12255.2|12255.1|12247.9|0
1745989800000|2025-04-30 05:10:00|12262|12254.8|12253.6|12246.4|12263.1|12255.9|12251|12243.8|0
1745990100000|2025-04-30 05:15:00|12253.5|12246.3|12247.7|12240.5|12253.5|12246.3|12244.8|12237.6|0
1745990400000|2025-04-30 05:20:00|12247.8|12240.6|12248.4|12241.2|12251.9|12244.7|12247.2|12240|0
1745990700000|2025-04-30 05:25:00|12248.5|12241.3|12248.1|12240.9|12249.6|12242.4|12245.4|12238.2|0
1745991000000|2025-04-30 05:30:00|12248.5|12241.3|12265|12257.8|12266.6|12259.4|12246.7|12239.5|0
1745991300000|2025-04-30 05:35:00|12265.2|12258|12259.5|12252.3|12265.8|12258.6|12256.8|12249.6|0
1745991600000|2025-04-30 05:40:00|12259.6|12252.4|12260|12252.8|12263.5|12256.3|12258.6|12251.4|0
1745991900000|2025-04-30 05:45:00|12260.2|12253|12260.7|12253.5|12260.8|12253.6|12252.3|12245.1|0
1745992200000|2025-04-30 05:50:00|12260.6|12253.4|12260.1|12252.9|12261.5|12254.3|12258.1|12250.9|0
1745992500000|2025-04-30 05:55:00|12259.9|12252.7|12266.8|12259.6|12267.4|12260.2|12259.5|12252.3|0
1745992800000|2025-04-30 06:00:00|12266.7|12259.5|12271.3|12264.1|12274.5|12267.3|12264.8|12257.6|0
1745993100000|2025-04-30 06:05:00|12271.1|12263.9|12280.6|12273.4|12281.2|12274|12269.7|12262.5|0
1745993400000|2025-04-30 06:10:00|12280.5|12273.3|12282.2|12275|12285.1|12277.9|12279.1|12271.9|0
1745993700000|2025-04-30 06:15:00|12282.1|12274.9|12284.7|12277.5|12287.9|12280.7|12281.5|12274.3|0
1745994000000|2025-04-30 06:20:00|12284.5|12277.3|12285|12277.8|12288.5|12281.3|12281.6|12274.4|0
1745994300000|2025-04-30 06:25:00|12284.8|12277.6|12288.1|12280.9|12289.8|12282.6|12284.2|12277|0
1745994600000|2025-04-30 06:30:00|12287.4|12280.2|12283.5|12276.3|12289|12281.8|12280.8|12273.6|0
1745994900000|2025-04-30 06:35:00|12283.4|12276.2|12281.5|12274.3|12284.7|12277.5|12280.9|12273.7|0
1745995200000|2025-04-30 06:40:00|12281.6|12274.4|12279.8|12272.6|12285.2|12278|12275.8|12268.6|0
1745995500000|2025-04-30 06:45:00|12280.8|12273.6|12276.7|12269.5|12280.8|12273.6|12275|12267.8|0
1745995800000|2025-04-30 06:50:00|12276.8|12269.6|12281.9|12274.7|12284.4|12277.2|12276.8|12269.6|0
1745996100000|2025-04-30 06:55:00|12282|12274.8|12285.3|12278.1|12288.2|12281|12281.5|12274.3|0
1745996400000|2025-04-30 07:00:00|12285.6|12278.4|12291.4|12284.2|12294|12286.8|12284.6|12277.4|0
1745996700000|2025-04-30 07:05:00|12291.5|12284.3|12290.1|12282.9|12293.5|12286.3|12288.3|12281.1|0
1745997000000|2025-04-30 07:10:00|12290.2|12283|12301.4|12294.2|12303.5|12296.3|12289.2|12282|0
1745997300000|2025-04-30 07:15:00|12301.3|12294.1|12297.6|12290.4|12301.7|12294.5|12294.7|12287.5|0
1745997600000|2025-04-30 07:20:00|12297.7|12290.5|12300.6|12293.4|12304.6|12297.4|12292|12284.8|0
1745997900000|2025-04-30 07:25:00|12300.5|12293.3|12302.9|12295.7|12306.1|12298.9|12299.7|12292.5|0
1745998200000|2025-04-30 07:30:00|12302.7|12295.5|12300.4|12293.2|12305.6|12298.4|12296.4|12289.2|0
1745998500000|2025-04-30 07:35:00|12300.5|12293.3|12295.7|12288.5|12300.5|12293.3|12288.8|12281.6|0
1745998800000|2025-04-30 07:40:00|12295.9|12288.7|12292.3|12285.1|12296|12288.8|12291.5|12284.3|0
1745999100000|2025-04-30 07:45:00|12292.2|12285|12298.6|12291.4|12299.3|12292.1|12289|12281.8|0
1745999400000|2025-04-30 07:50:00|12298.5|12291.3|12296.6|12289.4|12298.7|12291.5|12293.6|12286.4|0
1745999700000|2025-04-30 07:55:00|12296.7|12289.5|12300.7|12293.5|12304.5|12297.3|12296.7|12289.5|0
1746000000000|2025-04-30 08:00:00|12298.5|12291.3|12302|12296.8|12330.4|12325.2|12297|12289.8|0
1746000300000|2025-04-30 08:05:00|12302.4|12297.2|12313.2|12308|12315.5|12310.3|12301.9|12296.7|0
1746000600000|2025-04-30 08:10:00|12313.6|12308.4|12318.4|12313.2|12320.8|12315.6|12312.7|12307.5|0
1746000900000|2025-04-30 08:15:00|12317.9|12312.7|12337.9|12332.7|12341|12335.8|12317.7|12312.5|0
1746001200000|2025-04-30 08:20:00|12337.7|12332.5|12328.4|12323.2|12338.8|12333.6|12328|12322.8|0
1746001500000|2025-04-30 08:25:00|12328.3|12323.1|12323.6|12318.4|12328.4|12323.2|12323.6|12318.4|0
1746001800000|2025-04-30 08:30:00|12323.7|12318.5|12305.4|12300.2|12323.7|12318.5|12305.3|12300.1|0
1746002100000|2025-04-30 08:35:00|12305.5|12300.3|12303.9|12298.7|12305.7|12300.5|12301.8|12296.6|0
1746002400000|2025-04-30 08:40:00|12303.8|12298.6|12307.2|12302|12307.5|12302.3|12299.1|12293.9|0
1746002700000|2025-04-30 08:45:00|12307.3|12302.1|12305|12299.8|12307.4|12302.2|12304.6|12299.4|0
1746003000000|2025-04-30 08:50:00|12304.9|12299.7|12312.3|12307.1|12312.9|12307.7|12304.9|12299.7|0
1746003300000|2025-04-30 08:55:00|12312.5|12307.3|12319|12313.8|12324.5|12319.3|12311.3|12306.1|0
1746003600000|2025-04-30 09:00:00|12319.1|12313.9|12320.7|12315.5|12320.7|12315.5|12318.5|12313.3|0
1746003900000|2025-04-30 09:05:00|12320.8|12315.6|12322.5|12317.3|12322.9|12317.7|12320.4|12315.2|0
1746004200000|2025-04-30 09:10:00|12323|12317.8|12329.9|12324.7|12332.6|12327.4|12322.2|12317|0
1746004500000|2025-04-30 09:15:00|12330|12324.8|12329.1|12323.9|12330.2|12325|12327.2|12322|0
1746004800000|2025-04-30 09:20:00|12329|12323.8|12329.6|12324.4|12330.1|12324.9|12328|12322.8|0
1746005100000|2025-04-30 09:25:00|12329.7|12324.5|12333|12327.8|12333.6|12328.4|12329.7|12324.5|0
1746005400000|2025-04-30 09:30:00|12333.2|12328|12335.6|12330.4|12335.8|12330.6|12333.1|12327.9|0
1746005700000|2025-04-30 09:35:00|12335.7|12330.5|12333.6|12328.4|12336.3|12331.1|12333.4|12328.2|0
1746006000000|2025-04-30 09:40:00|12333.7|12328.5|12332.5|12327.3|12335|12329.8|12332.5|12327.3|0
1746006300000|2025-04-30 09:45:00|12332.4|12327.2|12322.6|12317.4|12332.9|12327.7|12322.6|12317.4|0
1746006600000|2025-04-30 09:50:00|12322.9|12317.7|12320.6|12315.4|12323.8|12318.6|12320.3|12315.1|0
1746006900000|2025-04-30 09:55:00|12320.5|12315.3|12320.4|12315.2|12322.8|12317.6|12320.2|12315|0
1746007200000|2025-04-30 10:00:00|12320.5|12315.3|12317.5|12312.3|12321.7|12316.5|12316.9|12311.7|0
1746007500000|2025-04-30 10:05:00|12317.4|12312.2|12318.6|12313.4|12319.3|12314.1|12316|12310.8|0
1746007800000|2025-04-30 10:10:00|12318.5|12313.3|12318|12312.8|12318.8|12313.6|12317.2|12312|0
1746008100000|2025-04-30 10:15:00|12318.1|12312.9|12314.6|12311.6|12319.2|12314|12314.5|12310.6|0
1746008400000|2025-04-30 10:20:00|12314.7|12311.7|12313.4|12310.4|12316.1|12313.1|12312.3|12309.3|0
1746008700000|2025-04-30 10:25:00|12313.5|12310.5|12311.2|12308.2|12313.5|12310.5|12310.2|12307.2|0
1746009000000|2025-04-30 10:30:00|12311.3|12308.3|12299.1|12296.1|12311.4|12308.4|12292.3|12289.3|0
1746009300000|2025-04-30 10:35:00|12299|12296|12298.9|12295.9|12303.2|12300.2|12298|12295|0
1746009600000|2025-04-30 10:40:00|12298.7|12295.7|12299.1|12296.1|12300.7|12297.7|12298|12295|0
1746009900000|2025-04-30 10:45:00|12298.9|12295.9|12298.7|12295.7|12300.4|12297.4|12298.5|12295.5|0
1746010200000|2025-04-30 10:50:00|12298.9|12295.9|12299.6|12296.6|12301.3|12298.3|12298|12295|0
1746010500000|2025-04-30 10:55:00|12299.5|12296.5|12303|12300|12303|12300|12298.6|12295.6|0
1746010800000|2025-04-30 11:00:00|12301|12298|12302.1|12299.1|12304.9|12301.9|12289.5|12286.5|0
1746011100000|2025-04-30 11:05:00|12302|12299|12304.5|12301.5|12307.1|12304.1|12302|12299|0
1746011400000|2025-04-30 11:10:00|12304.4|12301.4|12301|12298|12309.3|12306.3|12301|12298|0
1746011700000|2025-04-30 11:15:00|12300.9|12297.9|12295.8|12292.8|12308.5|12305.5|12292.1|12289.1|0
1746012000000|2025-04-30 11:20:00|12295.6|12292.6|12292|12289|12295.7|12292.7|12290|12287|0
1746012300000|2025-04-30 11:25:00|12292.1|12289.1|12295.2|12292.2|12296.7|12293.7|12290.9|12287.9|0
1746012600000|2025-04-30 11:30:00|12295.3|12292.3|12284.2|12281.2|12295.3|12292.3|12282.7|12279.7|0
1746012900000|2025-04-30 11:35:00|12284.6|12281.6|12289.2|12286.2|12290.5|12287.5|12281.5|12278.5|0
1746013200000|2025-04-30 11:40:00|12289|12286|12287.3|12284.3|12289|12286|12287|12284|0
1746013500000|2025-04-30 11:45:00|12287.1|12284.1|12275.1|12272.1|12287.1|12284.1|12274.4|12271.4|0
1746013800000|2025-04-30 11:50:00|12275|12272|12271.9|12268.9|12275.5|12272.5|12270.4|12267.4|0
1746014100000|2025-04-30 11:55:00|12271.8|12268.8|12275.2|12272.2|12276.1|12273.1|12270.8|12267.8|0
1746014400000|2025-04-30 12:00:00|12275.3|12272.3|12272.7|12269.7|12277.8|12274.8|12271.6|12268.6|0
1746014700000|2025-04-30 12:05:00|12272.6|12269.6|12261.4|12258.4|12272.6|12269.6|12255.5|12252.5|0
1746015000000|2025-04-30 12:10:00|12260.9|12257.9|12256.5|12253.5|12262|12259|12249.5|12246.5|0
1746015300000|2025-04-30 12:15:00|12253.8|12250.8|12231.9|12228.9|12254.4|12251.4|12231.9|12228.9|0
1746015600000|2025-04-30 12:20:00|12231.6|12228.6|12210.5|12207.5|12231.6|12228.6|12205.6|12202.6|0
1746015900000|2025-04-30 12:25:00|12210.7|12207.7|12220.7|12217.7|12221.4|12218.4|12204.6|12201.6|0
1746016200000|2025-04-30 12:30:00|12222.1|12219.1|12188.4|12185.4|12230.7|12227.7|12172.6|12169.6|0
1746016500000|2025-04-30 12:35:00|12188.3|12185.3|12148.5|12145.5|12191.2|12188.2|12148.5|12145.5|0
1746016800000|2025-04-30 12:40:00|12146|12143|12116.6|12113.6|12149|12146|12108.9|12105.9|0
1746017100000|2025-04-30 12:45:00|12116.4|12113.4|12099.5|12096.5|12116.4|12113.4|12086|12083|0
1746017400000|2025-04-30 12:50:00|12099|12096|12107.8|12104.8|12111.2|12108.2|12092.5|12089.5|0
1746017700000|2025-04-30 12:55:00|12107.7|12104.7|12110.9|12107.9|12120.5|12117.5|12107.2|12104.2|0
1746018000000|2025-04-30 13:00:00|12111.2|12108.2|12091.6|12088.6|12111.2|12108.2|12091.5|12088.5|0
1746018300000|2025-04-30 13:05:00|12091.8|12088.8|12068.6|12065.6|12094.7|12091.7|12068.6|12065.6|0
1746018600000|2025-04-30 13:10:00|12068.5|12065.5|12079.9|12076.9|12086|12083|12066.6|12063.6|0
1746018900000|2025-04-30 13:15:00|12080.1|12077.1|12080.8|12077.8|12086.8|12083.8|12074.7|12071.7|0
1746019200000|2025-04-30 13:20:00|12080.6|12077.6|12087.3|12084.3|12089.5|12086.5|12080|12077|0
1746019500000|2025-04-30 13:25:00|12108.1|12105.1|12102.2|12099.2|12110.6|12107.6|12096.9|12093.9|0
1746019800000|2025-04-30 13:30:00|12099.4|12096.4|12102.5|12100.7|12108.6|12106.8|12036.4|12034.6|0
1746020100000|2025-04-30 13:35:00|12101.8|12100|12043.8|12042|12106.1|12104.3|12043.8|12042|0
1746020400000|2025-04-30 13:40:00|12043.5|12041.7|12034.6|12032.8|12057.5|12055.7|11996.1|11994.3|0
1746020700000|2025-04-30 13:45:00|12031.9|12030.1|12072|12070.2|12073.8|12072|12018.3|12016.5|0
1746021000000|2025-04-30 13:50:00|12071.5|12069.7|12045.5|12043.7|12075.8|12074|12035.9|12034.1|0
1746021300000|2025-04-30 13:55:00|12046.1|12044.3|11999.7|11997.9|12053.3|12051.5|11993.4|11991.6|0
1746021600000|2025-04-30 14:00:00|12000.1|11998.3|12042.3|12040.5|12053.8|12052|11993.1|11991.3|0
1746021900000|2025-04-30 14:05:00|12041.7|12039.9|12080.7|12078.9|12085.8|12084|12035.7|12033.9|0
1746022200000|2025-04-30 14:10:00|12081.2|12079.4|12101.4|12099.6|12103.1|12101.3|12064.7|12062.9|0
1746022500000|2025-04-30 14:15:00|12102.4|12100.6|12111.8|12110|12111.8|12110|12085|12083.2|0
1746022800000|2025-04-30 14:20:00|12110.8|12109|12119.7|12117.9|12120.9|12119.1|12098.5|12096.7|0
1746023100000|2025-04-30 14:25:00|12117.1|12115.3|12128.4|12126.6|12130.1|12128.3|12108.1|12106.3|0
1746023400000|2025-04-30 14:30:00|12127.3|12125.5|12134.8|12133|12148.3|12146.5|12117|12115.2|0
1746023700000|2025-04-30 14:35:00|12129.7|12127.9|12124.4|12122.6|12129.7|12127.9|12108.2|12106.4|0
1746024000000|2025-04-30 14:40:00|12124.5|12122.7|12144.2|12142.4|12148.7|12146.9|12098.7|12096.9|0
1746024300000|2025-04-30 14:45:00|12142.8|12141|12125.5|12123.7|12142.8|12141|12116.3|12114.5|0
1746024600000|2025-04-30 14:50:00|12125|12123.2|12126.6|12124.8|12143.2|12141.4|12104.6|12102.8|0
1746024900000|2025-04-30 14:55:00|12125.9|12124.1|12132.4|12130.6|12148.3|12146.5|12111.3|12109.5|0
1746025200000|2025-04-30 15:00:00|12131.1|12129.3|12162.1|12160.3|12168.8|12167|12131.1|12129.3|0
1746025500000|2025-04-30 15:05:00|12161.4|12159.6|12179.2|12177.4|12181.4|12179.6|12155.2|12153.4|0
1746025800000|2025-04-30 15:10:00|12179.3|12177.5|12172.7|12170.9|12183.4|12181.6|12170.1|12168.3|0
1746026100000|2025-04-30 15:15:00|12172.4|12170.6|12180.9|12179.1|12187.4|12185.6|12169.5|12167.7|0
1746026400000|2025-04-30 15:20:00|12180|12178.2|12173.3|12171.5|12200.3|12198.5|12172.8|12171|0
1746026700000|2025-04-30 15:25:00|12173|12171.2|12186.9|12185.1|12192.5|12190.7|12159.4|12157.6|0
1746027000000|2025-04-30 15:30:00|12187|12185.2|12193.5|12191.7|12196.2|12194.4|12183.1|12181.3|0
1746027300000|2025-04-30 15:35:00|12195.5|12193.7|12182|12180.2|12199.8|12198|12176|12174.2|0
1746027600000|2025-04-30 15:40:00|12182.5|12180.7|12207.8|12206|12208.3|12206.5|12179.3|12177.5|0
1746027900000|2025-04-30 15:45:00|12208.1|12206.3|12201.6|12199.8|12209.6|12207.8|12194.9|12193.1|0
1746028200000|2025-04-30 15:50:00|12201.8|12200|12200.2|12198.4|12205.4|12203.6|12182.1|12180.3|0
1746028500000|2025-04-30 15:55:00|12200.4|12198.6|12208|12206.2|12219.1|12217.3|12187|12185.2|0
1746028800000|2025-04-30 16:00:00|12206.8|12205|12210.4|12208.6|12214.1|12212.3|12198.5|12196.7|0
1746029100000|2025-04-30 16:05:00|12210.3|12208.5|12204|12202.2|12226.2|12224.4|12203.5|12201.7|0
1746029400000|2025-04-30 16:10:00|12204.1|12202.3|12194.9|12193.1|12207.7|12205.9|12188.2|12186.4|0
1746029700000|2025-04-30 16:15:00|12195.2|12193.4|12181.8|12180|12201.1|12199.3|12180.7|12178.9|0
1746030000000|2025-04-30 16:20:00|12181.9|12180.1|12163.7|12161.9|12184.1|12182.3|12163.2|12161.4|0
1746030300000|2025-04-30 16:25:00|12163.6|12161.8|12164.5|12162.7|12171.1|12169.3|12153|12151.2|0
1746030600000|2025-04-30 16:30:00|12164.1|12162.3|12149.3|12147.5|12164.5|12162.7|12146.7|12144.9|0
1746030900000|2025-04-30 16:35:00|12149.2|12147.4|12188.4|12186.6|12188.4|12186.6|12144.4|12142.6|0
1746031200000|2025-04-30 16:40:00|12188.3|12186.5|12181.9|12180.1|12194.9|12193.1|12181.3|12179.5|0
1746031500000|2025-04-30 16:45:00|12181.5|12179.7|12176.2|12174.4|12185.4|12183.6|12171.6|12169.8|0
1746031800000|2025-04-30 16:50:00|12176.3|12174.5|12188.4|12186.6|12189.6|12187.8|12175|12173.2|0
1746032100000|2025-04-30 16:55:00|12188.2|12186.4|12190.6|12188.8|12192|12190.2|12180|12178.2|0
1746032400000|2025-04-30 17:00:00|12190.7|12188.9|12189.3|12187.5|12202.3|12200.5|12186.5|12184.7|0
1746032700000|2025-04-30 17:05:00|12189.2|12187.4|12158.3|12156.5|12189.2|12187.4|12156.5|12154.7|0
1746033000000|2025-04-30 17:10:00|12157.8|12156|12141.3|12139.5|12157.8|12156|12126.4|12124.6|0
1746033300000|2025-04-30 17:15:00|12141|12139.2|12167.2|12165.4|12173.5|12171.7|12141|12139.2|0
1746033600000|2025-04-30 17:20:00|12167.4|12165.6|12173.6|12171.8|12174.6|12172.8|12166.7|12164.9|0
1746033900000|2025-04-30 17:25:00|12173.8|12172|12206.3|12204.5|12208.5|12206.7|12173.7|12171.9|0
1746034200000|2025-04-30 17:30:00|12204.1|12202.3|12226.3|12224.5|12226.3|12224.5|12202.5|12200.7|0
1746034500000|2025-04-30 17:35:00|12226.7|12224.9|12221.7|12219.9|12238.9|12237.1|12221.1|12219.3|0
1746034800000|2025-04-30 17:40:00|12221.6|12219.8|12231.1|12229.3|12231.7|12229.9|12217.3|12215.5|0
1746035100000|2025-04-30 17:45:00|12230.4|12228.6|12220.4|12218.6|12230.5|12228.7|12214.8|12213|0
1746035400000|2025-04-30 17:50:00|12220.3|12218.5|12232.4|12230.6|12233|12231.2|12220.3|12218.5|0
1746035700000|2025-04-30 17:55:00|12232.3|12230.5|12220.4|12218.6|12235.1|12233.3|12216.9|12215.1|0
1746036000000|2025-04-30 18:00:00|12220|12218.2|12214.7|12212.9|12221.5|12219.7|12207|12205.2|0
1746036300000|2025-04-30 18:05:00|12214.9|12213.1|12232|12230.2|12285.4|12283.6|12204.8|12203|0
1746036600000|2025-04-30 18:10:00|12231.6|12229.8|12239.1|12237.3|12266.3|12264.5|12227.5|12225.7|0
1746036900000|2025-04-30 18:15:00|12239.5|12237.7|12252|12250.2|12257.7|12255.9|12236.7|12234.9|0
1746037200000|2025-04-30 18:20:00|12251.7|12249.9|12245.9|12244.1|12258.2|12256.4|12238.9|12237.1|0
1746037500000|2025-04-30 18:25:00|12246.2|12244.4|12222.1|12220.3|12253.7|12251.9|12206.7|12204.9|0
1746037800000|2025-04-30 18:30:00|12221.5|12219.7|12229.4|12227.6|12238.1|12236.3|12219.4|12217.6|0
1746038100000|2025-04-30 18:35:00|12228|12226.2|12200.1|12198.3|12228.4|12226.6|12200|12198.2|0
1746038400000|2025-04-30 18:40:00|12199.3|12197.5|12205.4|12203.6|12212|12210.2|12196|12194.2|0
1746038700000|2025-04-30 18:45:00|12205.1|12203.3|12241.3|12239.5|12245.7|12243.9|12204.2|12202.4|0
1746039000000|2025-04-30 18:50:00|12241|12239.2|12231.2|12229.4|12249.7|12247.9|12229.8|12228|0
1746039300000|2025-04-30 18:55:00|12230.6|12228.8|12212.9|12211.1|12238.3|12236.5|12211.5|12209.7|0
1746039600000|2025-04-30 19:00:00|12212.4|12210.6|12229.8|12228|12234.4|12232.6|12212.4|12210.6|0
1746039900000|2025-04-30 19:05:00|12229.2|12227.4|12227.3|12225.5|12234.1|12232.3|12224.3|12222.5|0
1746040200000|2025-04-30 19:10:00|12226.2|12224.4|12233.6|12231.8|12238.2|12236.4|12220.2|12218.4|0
1746040500000|2025-04-30 19:15:00|12233.9|12232.1|12220.2|12218.4|12234.7|12232.9|12219.6|12217.8|0
1746040800000|2025-04-30 19:20:00|12220.1|12218.3|12221.6|12219.8|12233.6|12231.8|12215.7|12213.9|0
1746041100000|2025-04-30 19:25:00|12222.3|12220.5|12207.3|12205.5|12222.3|12220.5|12199.4|12197.6|0
1746041400000|2025-04-30 19:30:00|12208.3|12206.5|12213.2|12211.4|12220|12218.2|12205.9|12204.1|0
1746041700000|2025-04-30 19:35:00|12212.4|12210.6|12228.6|12226.8|12239.8|12238|12210.4|12208.6|0
1746042000000|2025-04-30 19:40:00|12228.5|12226.7|12256.5|12254.7|12257.3|12255.5|12223.3|12221.5|0
1746042300000|2025-04-30 19:45:00|12256.4|12254.6|12276.3|12274.5|12283.4|12281.6|12256.4|12254.6|0
1746042600000|2025-04-30 19:50:00|12281.6|12279.8|12336.4|12334.6|12344.7|12342.9|12281.6|12279.8|0
1746042900000|2025-04-30 19:55:00|12329.7|12327.9|12331.1|12329.3|12380.6|12378.8|12326.2|12324.4|0
1746043200000|2025-04-30 20:00:00|12333.8|12330.8|12435.7|12432.7|12447.2|12444.2|12308.2|12305.2|0
1746043500000|2025-04-30 20:05:00|12438.6|12435.6|12515.8|12512.8|12547.8|12544.8|12438.6|12435.6|0
1746043800000|2025-04-30 20:10:00|12515.6|12512.6|12532.2|12529.2|12546.6|12543.6|12515.4|12512.4|0
1746044100000|2025-04-30 20:15:00|12532.4|12529.4|12515.3|12512.3|12535.3|12532.3|12506.2|12503.2|0
1746044400000|2025-04-30 20:20:00|12514.9|12511.9|12570.1|12567.1|12570.7|12567.7|12510.8|12507.8|0
1746044700000|2025-04-30 20:25:00|12571.2|12568.2|12574.2|12571.2|12579.3|12576.3|12567.6|12564.6|0
1746045000000|2025-04-30 20:30:00|12574.1|12571.1|12588.4|12585.4|12588.8|12585.8|12568.9|12565.9|0
1746045300000|2025-04-30 20:35:00|12589.1|12586.1|12614.4|12611.4|12620.5|12617.5|12588|12585|0
1746045600000|2025-04-30 20:40:00|12615.2|12612.2|12631.7|12628.7|12635|12632|12615.2|12612.2|0
1746045900000|2025-04-30 20:45:00|12631.5|12628.5|12621.5|12618.5|12632.9|12629.9|12616.4|12613.4|0
1746046200000|2025-04-30 20:50:00|12621|12618|12620.8|12617.8|12629|12626|12617.6|12614.6|0
1746046500000|2025-04-30 20:55:00|12621.1|12618.1|12615.2|12612.2|12633.4|12630.4|12613.7|12610.7|0
1746046800000|2025-04-30 21:00:00|12615.3|12612.3|12616.4|12613.4|12624.6|12621.6|12614.2|12611.2|0
1746047100000|2025-04-30 21:05:00|12618.2|12615.2|12621.8|12618.8|12623.5|12620.5|12613.9|12610.9|0
1746047400000|2025-04-30 21:10:00|12621.5|12618.5|12614.1|12611.1|12627.4|12624.4|12613.1|12610.1|0
1746047700000|2025-04-30 21:15:00|12614.4|12611.4|12614.9|12611.9|12616.6|12613.6|12611.5|12608.5|0
1746048000000|2025-04-30 21:20:00|12615.1|12612.1|12620.2|12617.2|12621.1|12618.1|12611.6|12608.6|0
1746048300000|2025-04-30 21:25:00|12620.8|12617.8|12614.1|12611.1|12621.1|12618.1|12608.4|12605.4|0
1746048600000|2025-04-30 21:30:00|12612.6|12609.6|12610.6|12607.6|12612.9|12609.9|12602.7|12599.7|0
1746048900000|2025-04-30 21:35:00|12610.5|12607.5|12596.1|12593.1|12614.5|12611.5|12595.7|12592.7|0
1746049200000|2025-04-30 21:40:00|12595.8|12592.8|12581.8|12578.8|12596.6|12593.6|12581.7|12578.7|0
1746049500000|2025-04-30 21:45:00|12581.7|12578.7|12557.3|12554.3|12582.3|12579.3|12553.9|12550.9|0
1746049800000|2025-04-30 21:50:00|12556.7|12553.7|12556|12553|12556.9|12553.9|12537.8|12534.8|0
1746050100000|2025-04-30 21:55:00|12555.8|12552.8|12577|12574|12582.1|12579.1|12552.9|12549.9|0
1746050400000|2025-04-30 22:00:00|12578.4|12575.4|12639.4|12636.4|12657.3|12654.3|12578.4|12575.4|0
1746050700000|2025-04-30 22:05:00|12639.5|12636.5|12667.1|12664.1|12668.9|12665.9|12637.3|12634.3|0
1746051000000|2025-04-30 22:10:00|12667|12664|12658.5|12655.5|12673.3|12670.3|12658.3|12655.3|0
1746051300000|2025-04-30 22:15:00|12658.6|12655.6|12639.3|12636.3|12659.7|12656.7|12631.5|12628.5|0
1746051600000|2025-04-30 22:20:00|12639.1|12636.1|12634|12631|12644.7|12641.7|12634|12631|0
1746051900000|2025-04-30 22:25:00|12633.4|12630.4|12628.3|12625.3|12636.5|12633.5|12626|12623|0
1746052200000|2025-04-30 22:30:00|12628.5|12625.5|12640.3|12637.3|12640.7|12637.7|12628.5|12625.5|0
1746052500000|2025-04-30 22:35:00|12641.6|12638.6|12635.1|12632.1|12642.8|12639.8|12635.1|12632.1|0
1746052800000|2025-04-30 22:40:00|12634.5|12631.5|12635.2|12632.2|12635.9|12632.9|12629.2|12626.2|0
1746053100000|2025-04-30 22:45:00|12634.9|12631.9|12639.1|12636.1|12641.4|12638.4|12633.7|12630.7|0
1746053400000|2025-04-30 22:50:00|12639.2|12636.2|12641.9|12638.9|12642.1|12639.1|12638.1|12635.1|0
1746053700000|2025-04-30 22:55:00|12641.8|12638.8|12644.8|12641.8|12646|12643|12641.8|12638.8|0
1746054000000|2025-04-30 23:00:00|12645|12642|12642.4|12639.4|12646|12643|12641.1|12638.1|0
1746054300000|2025-04-30 23:05:00|12642.3|12639.3|12632.9|12629.9|12642.7|12639.7|12631.3|12628.3|0
1746054600000|2025-04-30 23:10:00|12633.2|12630.2|12635.5|12632.5|12636.9|12633.9|12626.6|12623.6|0
1746054900000|2025-04-30 23:15:00|12635.4|12632.4|12633.4|12630.4|12638|12635|12632.3|12629.3|0
1746055200000|2025-04-30 23:20:00|12633.5|12630.5|12637|12634|12637.5|12634.5|12632.2|12629.2|0
1746055500000|2025-04-30 23:25:00|12637.2|12634.2|12639.7|12636.7|12641.4|12638.4|12637.1|12634.1|0
1746055800000|2025-04-30 23:30:00|12639.8|12636.8|12639.3|12636.3|12640.7|12637.7|12637|12634|0
1746056100000|2025-04-30 23:35:00|12639.2|12636.2|12636.4|12633.4|12639.2|12636.2|12636.4|12633.4|0
1746056400000|2025-04-30 23:40:00|12636.5|12633.5|12635.2|12632.2|12640.5|12637.5|12633.1|12630.1|0
1746056700000|2025-04-30 23:45:00|12635.3|12632.3|12631.8|12628.8|12635.3|12632.3|12629.1|12626.1|0
1746057000000|2025-04-30 23:50:00|12631.7|12628.7|12634.8|12631.8|12637.3|12634.3|12631.7|12628.7|0
1746057300000|2025-04-30 23:55:00|12634.3|12631.3|12630.3|12625.3|12634.3|12631.3|12627.7|12624.7|0
1746057600000|2025-05-01 00:00:00|12630.4|12625.4|12640.8|12635.8|12642.6|12637.6|12627.7|12622.7|0
1746057900000|2025-05-01 00:05:00|12640.9|12635.9|12640.2|12635.2|12644.3|12639.3|12637.6|12632.6|0
1746058200000|2025-05-01 00:10:00|12640.1|12635.1|12640.4|12635.4|12642.9|12637.9|12632.3|12627.3|0
1746058500000|2025-05-01 00:15:00|12640.5|12635.5|12634.4|12629.4|12644|12639|12633.2|12628.2|0
1746058800000|2025-05-01 00:20:00|12634.6|12629.6|12640.1|12635.1|12643|12638|12633.3|12628.3|0
1746059100000|2025-05-01 00:25:00|12640.2|12635.2|12635|12630|12655.9|12650.9|12633|12628|0
1746059400000|2025-05-01 00:30:00|12635.1|12630.1|12637.3|12632.3|12639.1|12634.1|12628.1|12623.1|0
1746059700000|2025-05-01 00:35:00|12637|12632|12636.2|12631.2|12638.6|12633.6|12632.2|12627.2|0
1746060000000|2025-05-01 00:40:00|12636.1|12631.1|12642.2|12637.2|12642.8|12637.8|12636|12631|0
1746060300000|2025-05-01 00:45:00|12642.5|12637.5|12648.1|12643.1|12651.1|12646.1|12637.5|12632.5|0
1746060600000|2025-05-01 00:50:00|12648|12643|12643.4|12638.4|12648.3|12643.3|12639.1|12634.1|0
1746060900000|2025-05-01 00:55:00|12643.5|12638.5|12650.7|12645.7|12654.7|12649.7|12641.2|12636.2|0
1746061200000|2025-05-01 01:00:00|12650.4|12645.4|12649.9|12644.9|12653.7|12648.7|12645.2|12640.2|0
1746061500000|2025-05-01 01:05:00|12649.7|12644.7|12628.7|12623.7|12650.4|12645.4|12628|12623|0
1746061800000|2025-05-01 01:10:00|12628.8|12623.8|12634.2|12629.2|12639|12634|12627.5|12622.5|0
1746062100000|2025-05-01 01:15:00|12634.3|12629.3|12638.6|12633.6|12642|12637|12634|12629|0
1746062400000|2025-05-01 01:20:00|12638.7|12633.7|12635.3|12630.3|12643.1|12638.1|12631.7|12626.7|0
1746062700000|2025-05-01 01:25:00|12635|12630|12628.7|12623.7|12637|12632|12626.5|12621.5|0
1746063000000|2025-05-01 01:30:00|12628.9|12623.9|12634.1|12629.1|12636.7|12631.7|12627|12622|0
1746063300000|2025-05-01 01:35:00|12634.2|12629.2|12634.3|12629.3|12639.3|12634.3|12633.3|12628.3|0
1746063600000|2025-05-01 01:40:00|12634.1|12629.1|12639.7|12634.7|12640.2|12635.2|12628.6|12623.6|0
1746063900000|2025-05-01 01:45:00|12639.8|12634.8|12635.8|12630.8|12640.4|12635.4|12635|12630|0
1746064200000|2025-05-01 01:50:00|12635.7|12630.7|12632.4|12627.4|12636|12631|12630.7|12625.7|0
1746064500000|2025-05-01 01:55:00|12632.5|12627.5|12638.7|12633.7|12639.8|12634.8|12631.8|12626.8|0
1746064800000|2025-05-01 02:00:00|12638.6|12633.6|12638.8|12633.8|12640.5|12635.5|12636.6|12631.6|0
1746065100000|2025-05-01 02:05:00|12638.9|12633.9|12639.3|12634.3|12640.4|12635.4|12637.3|12632.3|0
1746065400000|2025-05-01 02:10:00|12639.1|12634.1|12636.6|12631.6|12640|12635|12636|12631|0
1746065700000|2025-05-01 02:15:00|12636.7|12631.7|12638.8|12633.8|12640.5|12635.5|12636|12631|0
1746066000000|2025-05-01 02:20:00|12638.7|12633.7|12638.6|12633.6|12640.4|12635.4|12638.2|12633.2|0
1746066300000|2025-05-01 02:25:00|12638.7|12633.7|12648.5|12643.5|12653.3|12648.3|12638.1|12633.1|0
1746066600000|2025-05-01 02:30:00|12648.1|12643.1|12648.2|12643.2|12648.9|12643.9|12645.2|12640.2|0
1746066900000|2025-05-01 02:35:00|12648.3|12643.3|12647.8|12642.8|12650.7|12645.7|12646.5|12641.5|0
1746067200000|2025-05-01 02:40:00|12647.7|12642.7|12645.5|12640.5|12648|12643|12644.1|12639.1|0
1746067500000|2025-05-01 02:45:00|12645.6|12640.6|12633.6|12628.6|12646.2|12641.2|12632.4|12627.4|0
1746067800000|2025-05-01 02:50:00|12633.7|12628.7|12627.9|12622.9|12633.8|12628.8|12626.7|12621.7|0
1746068100000|2025-05-01 02:55:00|12628.1|12623.1|12628.2|12623.2|12628.6|12623.6|12624.5|12619.5|0
1746068400000|2025-05-01 03:00:00|12628.1|12623.1|12636.2|12631.2|12638.8|12633.8|12624|12619|0
1746068700000|2025-05-01 03:05:00|12636.3|12631.3|12636.8|12631.8|12642.1|12637.1|12636.1|12631.1|0
1746069000000|2025-05-01 03:10:00|12635.5|12630.5|12638.3|12633.3|12640.2|12635.2|12632.1|12627.1|0
1746069300000|2025-05-01 03:15:00|12638.4|12633.4|12637.5|12632.5|12644.1|12639.1|12637.2|12632.2|0
1746069600000|2025-05-01 03:20:00|12637.4|12632.4|12646.5|12641.5|12647.6|12642.6|12636.1|12631.1|0
1746069900000|2025-05-01 03:25:00|12646.3|12641.3|12651.1|12646.1|12652.9|12647.9|12646|12641|0
1746070200000|2025-05-01 03:30:00|12651|12646|12646.7|12641.7|12651.4|12646.4|12645.4|12640.4|0
1746070500000|2025-05-01 03:35:00|12647|12642|12658.4|12653.4|12661.8|12656.8|12645.7|12640.7|0
1746070800000|2025-05-01 03:40:00|12658.6|12653.6|12658.4|12653.4|12661.1|12656.1|12656.7|12651.7|0
1746071100000|2025-05-01 03:45:00|12658.5|12653.5|12660.2|12655.2|12662|12657|12657.3|12652.3|0
1746071400000|2025-05-01 03:50:00|12660.1|12655.1|12658.4|12653.4|12661|12656|12657|12652|0
1746071700000|2025-05-01 03:55:00|12657.8|12652.8|12658.4|12653.4|12659.8|12654.8|12655.9|12650.9|0
1746072000000|2025-05-01 04:00:00|12658.5|12653.5|12664.2|12659.2|12664.8|12659.8|12658.1|12653.1|0
1746072300000|2025-05-01 04:05:00|12664.1|12659.1|12656.5|12651.5|12665.1|12660.1|12654.6|12649.6|0
1746072600000|2025-05-01 04:10:00|12656.7|12651.7|12656.5|12651.5|12659.2|12654.2|12654.9|12649.9|0
1746072900000|2025-05-01 04:15:00|12656.4|12651.4|12655.8|12650.8|12656.4|12651.4|12650.6|12645.6|0
1746073200000|2025-05-01 04:20:00|12656|12651|12646.6|12641.6|12658.2|12653.2|12646|12641|0
1746073500000|2025-05-01 04:25:00|12646.7|12641.7|12644.6|12639.6|12648.4|12643.4|12643|12638|0
1746073800000|2025-05-01 04:30:00|12644.3|12639.3|12649.9|12644.9|12650.1|12645.1|12642.4|12637.4|0
1746074100000|2025-05-01 04:35:00|12649.7|12644.7|12648.7|12643.7|12650.1|12645.1|12645.7|12640.7|0
1746074400000|2025-05-01 04:40:00|12648.8|12643.8|12646.7|12641.7|12650.1|12645.1|12645.8|12640.8|0
1746074700000|2025-05-01 04:45:00|12646.5|12641.5|12647.3|12642.3|12649.9|12644.9|12644.3|12639.3|0
1746075000000|2025-05-01 04:50:00|12647.4|12642.4|12646.9|12641.9|12649.6|12644.6|12645.4|12640.4|0
1746075300000|2025-05-01 04:55:00|12646.3|12641.3|12647.5|12642.5|12648.9|12643.9|12644.7|12639.7|0
1746075600000|2025-05-01 05:00:00|12647.7|12642.7|12652.6|12647.6|12653.7|12648.7|12647.2|12642.2|0
1746075900000|2025-05-01 05:05:00|12652.8|12647.8|12654|12649|12655.2|12650.2|12652.2|12647.2|0
1746076200000|2025-05-01 05:10:00|12653.8|12648.8|12658.7|12653.7|12659.4|12654.4|12653.6|12648.6|0
1746076500000|2025-05-01 05:15:00|12658.3|12653.3|12645.4|12640.4|12658.8|12653.8|12644.6|12639.6|0
1746076800000|2025-05-01 05:20:00|12645.2|12640.2|12642|12637|12647.2|12642.2|12637|12632|0
1746077100000|2025-05-01 05:25:00|12641.9|12636.9|12656.9|12651.9|12657.1|12652.1|12638.4|12633.4|0
1746077400000|2025-05-01 05:30:00|12657.1|12652.1|12662.6|12657.6|12663.8|12658.8|12651.1|12646.1|0
1746077700000|2025-05-01 05:35:00|12662.5|12657.5|12659.9|12654.9|12669.6|12664.6|12657.9|12652.9|0
1746078000000|2025-05-01 05:40:00|12660.2|12655.2|12651.6|12646.6|12660.3|12655.3|12650.3|12645.3|0
1746078300000|2025-05-01 05:45:00|12651.7|12646.7|12641.8|12636.8|12653|12648|12641.3|12636.3|0
1746078600000|2025-05-01 05:50:00|12641.9|12636.9|12638.8|12633.8|12643|12638|12638.2|12633.2|0
1746078900000|2025-05-01 05:55:00|12638.9|12633.9|12633.8|12628.8|12638.9|12633.9|12632|12627|0
1746079200000|2025-05-01 06:00:00|12633.7|12628.7|12636.5|12631.5|12646.1|12641.1|12630.7|12625.7|0
1746079500000|2025-05-01 06:05:00|12636.7|12631.7|12635.9|12630.9|12641.1|12636.1|12632.5|12627.5|0
1746079800000|2025-05-01 06:10:00|12636|12631|12638.5|12633.5|12641.2|12636.2|12635|12630|0
1746080100000|2025-05-01 06:15:00|12638.1|12633.1|12637.5|12632.5|12642.8|12637.8|12633.7|12628.7|0
1746080400000|2025-05-01 06:20:00|12637.6|12632.6|12638.4|12633.4|12639.9|12634.9|12634.7|12629.7|0
1746080700000|2025-05-01 06:25:00|12638.3|12633.3|12646.4|12641.4|12647.5|12642.5|12637.6|12632.6|0
1746081000000|2025-05-01 06:30:00|12646.5|12641.5|12651.6|12646.6|12651.8|12646.8|12645.3|12640.3|0
1746081300000|2025-05-01 06:35:00|12651.4|12646.4|12646.4|12641.4|12651.9|12646.9|12645.5|12640.5|0
1746081600000|2025-05-01 06:40:00|12646.5|12641.5|12641|12636|12649.1|12644.1|12639.7|12634.7|0
1746081900000|2025-05-01 06:45:00|12640.9|12635.9|12641.4|12636.4|12643.2|12638.2|12637.8|12632.8|0
1746082200000|2025-05-01 06:50:00|12641.3|12636.3|12639.5|12634.5|12644.6|12639.6|12635.7|12630.7|0
1746082500000|2025-05-01 06:55:00|12639.4|12634.4|12634.3|12629.3|12642.7|12637.7|12633.3|12628.3|0
1746082800000|2025-05-01 07:00:00|12634.2|12629.2|12625.8|12620.8|12634.2|12629.2|12618.3|12613.3|0
1746083100000|2025-05-01 07:05:00|12625.5|12620.5|12640.5|12635.5|12644|12639|12623|12618|0
1746083400000|2025-05-01 07:10:00|12640.3|12635.3|12646.6|12641.6|12648.6|12643.6|12639.8|12634.8|0
1746083700000|2025-05-01 07:15:00|12646.7|12641.7|12644.1|12639.1|12652.6|12647.6|12640.5|12635.5|0
1746084000000|2025-05-01 07:20:00|12644|12639|12644.4|12639.4|12647.9|12642.9|12633.5|12628.5|0
1746084300000|2025-05-01 07:25:00|12644.3|12639.3|12651.2|12646.2|12653.7|12648.7|12643.1|12638.1|0
1746084600000|2025-05-01 07:30:00|12651|12646|12649.6|12644.6|12654.1|12649.1|12647.2|12642.2|0
1746084900000|2025-05-01 07:35:00|12649.7|12644.7|12660.2|12655.2|12660.4|12655.4|12649.7|12644.7|0
1746085200000|2025-05-01 07:40:00|12660.3|12655.3|12659.8|12654.8|12665.8|12660.8|12654.5|12649.5|0
1746085500000|2025-05-01 07:45:00|12661|12656|12652.6|12647.6|12661|12656|12652.5|12647.5|0
1746085800000|2025-05-01 07:50:00|12652.8|12647.8|12655.9|12650.9|12660.2|12655.2|12647.3|12642.3|0
1746086100000|2025-05-01 07:55:00|12655.7|12650.7|12651.8|12646.8|12656.5|12651.5|12650.7|12645.7|0
1746086400000|2025-05-01 08:00:00|12651.9|12646.9|12676.2|12673.2|12683.1|12680.1|12645.6|12640.6|0
1746086700000|2025-05-01 08:05:00|12676.5|12673.5|12667.4|12664.4|12678.2|12675.2|12664.5|12661.5|0
1746087000000|2025-05-01 08:10:00|12667.6|12664.6|12672.7|12669.7|12677.3|12674.3|12667.6|12664.6|0
1746087300000|2025-05-01 08:15:00|12672.8|12669.8|12665.4|12662.4|12676.1|12673.1|12663.9|12660.9|0
1746087600000|2025-05-01 08:20:00|12665.6|12662.6|12668.5|12665.5|12673.8|12670.8|12664.4|12661.4|0
1746087900000|2025-05-01 08:25:00|12668.1|12665.1|12677.3|12674.3|12677.3|12674.3|12668|12665|0
1746088200000|2025-05-01 08:30:00|12677.2|12674.2|12675.1|12672.1|12677.8|12674.8|12673.4|12670.4|0
1746088500000|2025-05-01 08:35:00|12674.9|12671.9|12679|12676|12679|12676|12669.7|12666.7|0
1746088800000|2025-05-01 08:40:00|12679.1|12676.1|12671.2|12668.2|12681.3|12678.3|12669.6|12666.6|0
1746089100000|2025-05-01 08:45:00|12671|12668|12682.6|12679.6|12684.3|12681.3|12670.8|12667.8|0
1746089400000|2025-05-01 08:50:00|12682.3|12679.3|12683.7|12680.7|12683.9|12680.9|12678.2|12675.2|0
1746089700000|2025-05-01 08:55:00|12683.5|12680.5|12683.5|12680.5|12684.5|12681.5|12681.1|12678.1|0
1746090000000|2025-05-01 09:00:00|12683.3|12680.3|12688.5|12685.5|12689.4|12686.4|12680.6|12677.6|0
1746090300000|2025-05-01 09:05:00|12688.7|12685.7|12686.8|12683.8|12691.9|12688.9|12686.8|12683.8|0
1746090600000|2025-05-01 09:10:00|12686.2|12683.2|12692.2|12689.2|12693.7|12690.7|12683.5|12680.5|0
1746090900000|2025-05-01 09:15:00|12692|12689|12691.6|12688.6|12699.2|12696.2|12689.7|12686.7|0
1746091200000|2025-05-01 09:20:00|12691.4|12688.4|12686.3|12683.3|12691.4|12688.4|12686.3|12683.3|0
1746091500000|2025-05-01 09:25:00|12686.6|12683.6|12691.6|12688.6|12691.6|12688.6|12686|12683|0
1746091800000|2025-05-01 09:30:00|12692|12689|12703.7|12700.7|12703.7|12700.7|12690.6|12687.6|0
1746092100000|2025-05-01 09:35:00|12703.9|12700.9|12711.7|12708.7|12712.1|12709.1|12703.3|12700.3|0
1746092400000|2025-05-01 09:40:00|12711.3|12708.3|12706.6|12703.6|12711.9|12708.9|12706.3|12703.3|0
1746092700000|2025-05-01 09:45:00|12706.5|12703.5|12707.6|12704.6|12709.5|12706.5|12704.7|12701.7|0
1746093000000|2025-05-01 09:50:00|12707.7|12704.7|12707.3|12704.3|12711.8|12708.8|12703.8|12700.8|0
1746093300000|2025-05-01 09:55:00|12707.4|12704.4|12708.9|12705.9|12715.6|12712.6|12706.3|12703.3|0
1746093600000|2025-05-01 10:00:00|12709.7|12706.7|12703.3|12700.3|12710.7|12707.7|12701.4|12698.4|0
1746093900000|2025-05-01 10:05:00|12703.5|12700.5|12704.3|12701.3|12704.6|12701.6|12700.5|12697.5|0
1746094200000|2025-05-01 10:10:00|12706.4|12703.4|12717.3|12714.3|12725.4|12722.4|12705.3|12702.3|0
1746094500000|2025-05-01 10:15:00|12717.1|12714.1|12724.6|12721.6|12724.6|12721.6|12717.1|12714.1|0
1746094800000|2025-05-01 10:20:00|12724.7|12721.7|12723|12720|12725.2|12722.2|12719.8|12716.8|0
1746095100000|2025-05-01 10:25:00|12722.9|12719.9|12717.2|12714.2|12723|12720|12716.5|12713.5|0
1746095400000|2025-05-01 10:30:00|12717|12714|12717.9|12714.9|12719.1|12716.1|12711|12708|0
1746095700000|2025-05-01 10:35:00|12718|12715|12712.8|12709.8|12718.3|12715.3|12711.4|12708.4|0
1746096000000|2025-05-01 10:40:00|12712.6|12709.6|12707.8|12704.8|12713.3|12710.3|12707.8|12704.8|0
1746096300000|2025-05-01 10:45:00|12707.9|12704.9|12707.3|12704.3|12708.1|12705.1|12700.9|12697.9|0
1746096600000|2025-05-01 10:50:00|12707.4|12704.4|12710.7|12707.7|12713.8|12710.8|12707.2|12704.2|0
1746096900000|2025-05-01 10:55:00|12711|12708|12711.3|12708.3|12717.6|12714.6|12709.9|12706.9|0
1746097200000|2025-05-01 11:00:00|12710.4|12707.4|12718.8|12715.8|12721.9|12718.9|12704.8|12701.8|0
1746097500000|2025-05-01 11:05:00|12718.9|12715.9|12727.2|12724.2|12727.2|12724.2|12718.3|12715.3|0
1746097800000|2025-05-01 11:10:00|12727.4|12724.4|12731.6|12728.6|12731.7|12728.7|12724.9|12721.9|0
1746098100000|2025-05-01 11:15:00|12731.4|12728.4|12712.7|12709.7|12731.4|12728.4|12712.7|12709.7|0
1746098400000|2025-05-01 11:20:00|12713.4|12710.4|12704.7|12701.7|12714|12711|12703.4|12700.4|0
1746098700000|2025-05-01 11:25:00|12704.9|12701.9|12699.9|12696.9|12706.9|12703.9|12699|12696|0
1746099000000|2025-05-01 11:30:00|12700.1|12697.1|12704.7|12701.7|12706.8|12703.8|12699.8|12696.8|0
1746099300000|2025-05-01 11:35:00|12704.9|12701.9|12704.6|12701.6|12709.2|12706.2|12704.2|12701.2|0
1746099600000|2025-05-01 11:40:00|12704.8|12701.8|12708.4|12705.4|12709.2|12706.2|12702.9|12699.9|0
1746099900000|2025-05-01 11:45:00|12708|12705|12712.8|12709.8|12714.4|12711.4|12705.3|12702.3|0
1746100200000|2025-05-01 11:50:00|12712.9|12709.9|12714.2|12711.2|12721.9|12718.9|12711.3|12708.3|0
1746100500000|2025-05-01 11:55:00|12715.8|12712.8|12721.2|12718.2|12721.5|12718.5|12714.6|12711.6|0
1746100800000|2025-05-01 12:00:00|12720.8|12717.8|12709|12706|12723.3|12720.3|12708|12705|0
1746101100000|2025-05-01 12:05:00|12709.2|12706.2|12716.3|12713.3|12716.3|12713.3|12708.9|12705.9|0
1746101400000|2025-05-01 12:10:00|12716.5|12713.5|12718.5|12715.5|12720.7|12717.7|12712.7|12709.7|0
1746101700000|2025-05-01 12:15:00|12718.6|12715.6|12722.3|12719.3|12722.3|12719.3|12718.3|12715.3|0
1746102000000|2025-05-01 12:20:00|12722.6|12719.6|12708.8|12705.8|12723.6|12720.6|12708.3|12705.3|0
1746102300000|2025-05-01 12:25:00|12708.9|12705.9|12700.1|12697.1|12709.1|12706.1|12699.8|12696.8|0
1746102600000|2025-05-01 12:30:00|12689|12686|12692.2|12689.2|12698|12695|12681.2|12678.2|0
1746102900000|2025-05-01 12:35:00|12692.1|12689.1|12678.6|12675.6|12694.6|12691.6|12678.6|12675.6|0
1746103200000|2025-05-01 12:40:00|12678.3|12675.3|12683.3|12680.3|12686.1|12683.1|12678.3|12675.3|0
1746103500000|2025-05-01 12:45:00|12683.2|12680.2|12690.2|12687.2|12691.3|12688.3|12683.2|12680.2|0
1746103800000|2025-05-01 12:50:00|12690.4|12687.4|12698.5|12695.5|12698.5|12695.5|12681.6|12678.6|0
1746104100000|2025-05-01 12:55:00|12698.2|12695.2|12678.9|12675.9|12698.2|12695.2|12678.9|12675.9|0
1746104400000|2025-05-01 13:00:00|12679|12676|12664.4|12661.4|12679.4|12676.4|12662.5|12659.5|0
1746104700000|2025-05-01 13:05:00|12663.9|12660.9|12676.8|12673.8|12677|12674|12662.2|12659.2|0
1746105000000|2025-05-01 13:10:00|12678|12675|12679.4|12676.4|12687.8|12684.8|12678|12675|0
1746105300000|2025-05-01 13:15:00|12679.3|12676.3|12696.6|12693.6|12697.5|12694.5|12677.9|12674.9|0
1746105600000|2025-05-01 13:20:00|12697|12694|12698.1|12695.1|12704.3|12701.3|12694.6|12691.6|0
1746105900000|2025-05-01 13:25:00|12680|12677|12682.6|12679.6|12709.6|12706.6|12680|12677|0
1746106200000|2025-05-01 13:30:00|12688.5|12685.5|12667.7|12665.9|12712.8|12711|12646.7|12644.9|0
1746106500000|2025-05-01 13:35:00|12667.2|12665.4|12627|12625.2|12680.8|12679|12623.6|12621.8|0
1746106800000|2025-05-01 13:40:00|12626.9|12625.1|12646.6|12644.8|12651.8|12650|12606.6|12604.8|0
1746107100000|2025-05-01 13:45:00|12651.5|12649.7|12675.8|12674|12690|12688.2|12637|12635.2|0
1746107400000|2025-05-01 13:50:00|12676|12674.2|12645.7|12643.9|12692.2|12690.4|12644.8|12643|0
1746107700000|2025-05-01 13:55:00|12641.5|12639.7|12594.1|12592.3|12643.6|12641.8|12594|12592.2|0
1746108000000|2025-05-01 14:00:00|12589.9|12588.1|12603.6|12601.8|12641|12639.2|12580.7|12578.9|0
1746108300000|2025-05-01 14:05:00|12604.2|12602.4|12609.3|12607.5|12642.7|12640.9|12603.5|12601.7|0
1746108600000|2025-05-01 14:10:00|12610.2|12608.4|12625.3|12623.5|12626.8|12625|12593.5|12591.7|0
1746108900000|2025-05-01 14:15:00|12626.8|12625|12643.4|12641.6|12651.5|12649.7|12625.7|12623.9|0
1746109200000|2025-05-01 14:20:00|12643.3|12641.5|12669.2|12667.4|12672.3|12670.5|12642.5|12640.7|0
1746109500000|2025-05-01 14:25:00|12669.7|12667.9|12685|12683.2|12687|12685.2|12660.2|12658.4|0
1746109800000|2025-05-01 14:30:00|12684.8|12683|12684|12682.2|12687.4|12685.6|12667.8|12666|0
1746110100000|2025-05-01 14:35:00|12684.3|12682.5|12707.8|12706|12709.2|12707.4|12681.1|12679.3|0
1746110400000|2025-05-01 14:40:00|12711.7|12709.9|12708|12706.2|12724.2|12722.4|12702.4|12700.6|0
1746110700000|2025-05-01 14:45:00|12707.8|12706|12731.7|12729.9|12731.7|12729.9|12703.6|12701.8|0
1746111000000|2025-05-01 14:50:00|12731.8|12730|12729.7|12727.9|12733.5|12731.7|12717|12715.2|0
1746111300000|2025-05-01 14:55:00|12730.8|12729|12755.3|12753.5|12755.3|12753.5|12730.7|12728.9|0
1746111600000|2025-05-01 15:00:00|12755.1|12753.3|12747.1|12745.3|12758.1|12756.3|12735.8|12734|0
1746111900000|2025-05-01 15:05:00|12746.8|12745|12759.6|12757.8|12765.1|12763.3|12746.1|12744.3|0
1746112200000|2025-05-01 15:10:00|12759.1|12757.3|12765.3|12763.5|12769.1|12767.3|12759.1|12757.3|0
1746112500000|2025-05-01 15:15:00|12765.4|12763.6|12776.3|12774.5|12785.7|12783.9|12756.7|12754.9|0
1746112800000|2025-05-01 15:20:00|12776.2|12774.4|12751.5|12749.7|12778.6|12776.8|12751.5|12749.7|0
1746113100000|2025-05-01 15:25:00|12751.6|12749.8|12744|12742.2|12754.1|12752.3|12742.9|12741.1|0
1746113400000|2025-05-01 15:30:00|12747.9|12746.1|12727.3|12725.5|12747.9|12746.1|12716.8|12715|0
1746113700000|2025-05-01 15:35:00|12728|12726.2|12734.3|12732.5|12741.9|12740.1|12722.6|12720.8|0
1746114000000|2025-05-01 15:40:00|12734.2|12732.4|12724.6|12722.8|12737.4|12735.6|12721.7|12719.9|0
1746114300000|2025-05-01 15:45:00|12725|12723.2|12719.9|12718.1|12731.2|12729.4|12718.1|12716.3|0
1746114600000|2025-05-01 15:50:00|12719.7|12717.9|12701.4|12699.6|12721.6|12719.8|12701.4|12699.6|0
1746114900000|2025-05-01 15:55:00|12701|12699.2|12678.4|12676.6|12701.5|12699.7|12660|12658.2|0
1746115200000|2025-05-01 16:00:00|12679|12677.2|12686.5|12684.7|12693.5|12691.7|12675.9|12674.1|0
1746115500000|2025-05-01 16:05:00|12689|12687.2|12711.3|12709.5|12711.8|12710|12681.9|12680.1|0
1746115800000|2025-05-01 16:10:00|12711.1|12709.3|12691.5|12689.7|12712.9|12711.1|12688.7|12686.9|0
1746116100000|2025-05-01 16:15:00|12691.8|12690|12670.5|12668.7|12691.8|12690|12650|12648.2|0
1746116400000|2025-05-01 16:20:00|12671.1|12669.3|12669.2|12667.4|12682.1|12680.3|12662.6|12660.8|0
1746116700000|2025-05-01 16:25:00|12670.1|12668.3|12693.7|12691.9|12700.8|12699|12666.8|12665|0
1746117000000|2025-05-01 16:30:00|12693.2|12691.4|12698.7|12696.9|12701.3|12699.5|12688.7|12686.9|0
1746117300000|2025-05-01 16:35:00|12698.9|12697.1|12708.5|12706.7|12711|12709.2|12694.6|12692.8|0
1746117600000|2025-05-01 16:40:00|12707.5|12705.7|12696.2|12694.4|12708.1|12706.3|12684.9|12683.1|0
1746117900000|2025-05-01 16:45:00|12696.3|12694.5|12673.3|12671.5|12696.3|12694.5|12671.1|12669.3|0
1746118200000|2025-05-01 16:50:00|12673.7|12671.9|12675.4|12673.6|12686.6|12684.8|12663.4|12661.6|0
1746118500000|2025-05-01 16:55:00|12675.3|12673.5|12676.2|12674.4|12689.4|12687.6|12673.4|12671.6|0
1746118800000|2025-05-01 17:00:00|12675.9|12674.1|12713.2|12711.4|12713.2|12711.4|12674.3|12672.5|0
1746119100000|2025-05-01 17:05:00|12713.6|12711.8|12718.8|12717|12721|12719.2|12705.3|12703.5|0
1746119400000|2025-05-01 17:10:00|12719.1|12717.3|12709.1|12707.3|12721.3|12719.5|12707.6|12705.8|0
1746119700000|2025-05-01 17:15:00|12708.9|12707.1|12716.4|12714.6|12719.3|12717.5|12708.9|12707.1|0
1746120000000|2025-05-01 17:20:00|12716.5|12714.7|12712.8|12711|12724.4|12722.6|12711.2|12709.4|0
1746120300000|2025-05-01 17:25:00|12712.6|12710.8|12702.8|12701|12717.3|12715.5|12695.5|12693.7|0
1746120600000|2025-05-01 17:30:00|12703.2|12701.4|12713.6|12711.8|12714|12712.2|12700.6|12698.8|0
1746120900000|2025-05-01 17:35:00|12713.8|12712|12700.1|12698.3|12715|12713.2|12698.6|12696.8|0
1746121200000|2025-05-01 17:40:00|12700.2|12698.4|12677.8|12676|12700.2|12698.4|12673.5|12671.7|0
1746121500000|2025-05-01 17:45:00|12677.5|12675.7|12694.4|12692.6|12695.5|12693.7|12671|12669.2|0
1746121800000|2025-05-01 17:50:00|12694.2|12692.4|12700|12698.2|12701.2|12699.4|12682.5|12680.7|0
1746122100000|2025-05-01 17:55:00|12699.5|12697.7|12705.3|12703.5|12708.7|12706.9|12692.9|12691.1|0
1746122400000|2025-05-01 18:00:00|12705.9|12704.1|12713.2|12711.4|12714.4|12712.6|12702.7|12700.9|0
1746122700000|2025-05-01 18:05:00|12712.9|12711.1|12743|12741.2|12743.7|12741.9|12710.8|12709|0
1746123000000|2025-05-01 18:10:00|12742.8|12741|12743.1|12741.3|12751.1|12749.3|12741.3|12739.5|0
1746123300000|2025-05-01 18:15:00|12742.4|12740.6|12748.1|12746.3|12754.6|12752.8|12741.5|12739.7|0
1746123600000|2025-05-01 18:20:00|12747.7|12745.9|12721|12719.2|12747.9|12746.1|12721|12719.2|0
1746123900000|2025-05-01 18:25:00|12721.1|12719.3|12727.4|12725.6|12727.6|12725.8|12711.1|12709.3|0
1746124200000|2025-05-01 18:30:00|12727.5|12725.7|12739.6|12737.8|12740.5|12738.7|12726.9|12725.1|0
1746124500000|2025-05-01 18:35:00|12739.8|12738|12737.9|12736.1|12740.3|12738.5|12730.7|12728.9|0
1746124800000|2025-05-01 18:40:00|12738.3|12736.5|12742.5|12740.7|12743.8|12742|12730|12728.2|0
1746125100000|2025-05-01 18:45:00|12742.4|12740.6|12750.7|12748.9|12752.1|12750.3|12737.1|12735.3|0
1746125400000|2025-05-01 18:50:00|12750.9|12749.1|12736.3|12734.5|12754.3|12752.5|12734.8|12733|0
1746125700000|2025-05-01 18:55:00|12735.9|12734.1|12734.2|12732.4|12742.4|12740.6|12733.7|12731.9|0
1746126000000|2025-05-01 19:00:00|12735.2|12733.4|12730.2|12728.4|12735.8|12734|12717.3|12715.5|0
1746126300000|2025-05-01 19:05:00|12730.5|12728.7|12717.6|12715.8|12731.5|12729.7|12717.1|12715.3|0
1746126600000|2025-05-01 19:10:00|12717.9|12716.1|12730.4|12728.6|12731.1|12729.3|12707.7|12705.9|0
1746126900000|2025-05-01 19:15:00|12730.8|12729|12733.3|12731.5|12734.1|12732.3|12723.9|12722.1|0
1746127200000|2025-05-01 19:20:00|12733.4|12731.6|12729|12727.2|12738|12736.2|12724.7|12722.9|0
1746127500000|2025-05-01 19:25:00|12727|12725.2|12735.5|12733.7|12737.7|12735.9|12724.8|12723|0
1746127800000|2025-05-01 19:30:00|12735.9|12734.1|12725.7|12723.9|12737.3|12735.5|12725.7|12723.9|0
1746128100000|2025-05-01 19:35:00|12725.8|12724|12713.5|12711.7|12729.9|12728.1|12713.2|12711.4|0
1746128400000|2025-05-01 19:40:00|12713.7|12711.9|12704.9|12703.1|12716.5|12714.7|12701.7|12699.9|0
1746128700000|2025-05-01 19:45:00|12703.2|12701.4|12717|12715.2|12723.3|12721.5|12701.4|12699.6|0
1746129000000|2025-05-01 19:50:00|12721|12719.2|12674.1|12672.3|12721.2|12719.4|12668.6|12666.8|0
1746129300000|2025-05-01 19:55:00|12677|12675.2|12623.1|12621.3|12678.6|12676.8|12613.5|12611.7|0
1746129600000|2025-05-01 20:00:00|12622.9|12619.9|12532.5|12529.5|12646.1|12643.1|12530|12527|0
1746129900000|2025-05-01 20:05:00|12530.1|12527.1|12543.5|12540.5|12544.5|12541.5|12525.5|12522.5|0
1746130200000|2025-05-01 20:10:00|12544|12541|12566.3|12563.3|12566.4|12563.4|12544|12541|0
1746130500000|2025-05-01 20:15:00|12566.8|12563.8|12587.7|12584.7|12589.4|12586.4|12565.5|12562.5|0
1746130800000|2025-05-01 20:20:00|12587.9|12584.9|12578.9|12575.9|12593.8|12590.8|12577.5|12574.5|0
1746131100000|2025-05-01 20:25:00|12578.6|12575.6|12560.8|12557.8|12578.8|12575.8|12557.2|12554.2|0
1746131400000|2025-05-01 20:30:00|12564.4|12561.4|12549.4|12546.4|12571.9|12568.9|12540.3|12537.3|0
1746131700000|2025-05-01 20:35:00|12549.5|12546.5|12535.7|12532.7|12552.2|12549.2|12535.7|12532.7|0
1746132000000|2025-05-01 20:40:00|12535.9|12532.9|12523.7|12520.7|12537.7|12534.7|12523|12520|0
1746132300000|2025-05-01 20:45:00|12523.2|12520.2|12529.1|12526.1|12534.9|12531.9|12518.6|12515.6|0
1746132600000|2025-05-01 20:50:00|12529.2|12526.2|12530.4|12527.4|12530.6|12527.6|12524.2|12521.2|0
1746132900000|2025-05-01 20:55:00|12530.3|12527.3|12531.2|12528.2|12532.4|12529.4|12527.9|12524.9|0
1746133200000|2025-05-01 21:00:00|12531.3|12528.3|12534.7|12531.7|12536.5|12533.5|12531|12528|0
1746133500000|2025-05-01 21:05:00|12534.5|12531.5|12538.2|12535.2|12540.8|12537.8|12534.5|12531.5|0
1746133800000|2025-05-01 21:10:00|12538.1|12535.1|12537.3|12534.3|12548.5|12545.5|12531.8|12528.8|0
1746134100000|2025-05-01 21:15:00|12537.1|12534.1|12548.7|12545.7|12548.8|12545.8|12537.1|12534.1|0
1746134400000|2025-05-01 21:20:00|12548.6|12545.6|12567.8|12564.8|12567.8|12564.8|12545.7|12542.7|0
1746134700000|2025-05-01 21:25:00|12567.9|12564.9|12571.4|12568.4|12576.3|12573.3|12563.4|12560.4|0
1746135000000|2025-05-01 21:30:00|12571.9|12568.9|12570.9|12567.9|12583.6|12580.6|12570.9|12567.9|0
1746135300000|2025-05-01 21:35:00|12571.3|12568.3|12553.4|12550.4|12571.3|12568.3|12553.1|12550.1|0
1746135600000|2025-05-01 21:40:00|12553.3|12550.3|12541.3|12538.3|12554.8|12551.8|12541.3|12538.3|0
1746135900000|2025-05-01 21:45:00|12540.6|12537.6|12525|12522|12542.7|12539.7|12521.8|12518.8|0
1746136200000|2025-05-01 21:50:00|12525.2|12522.2|12542.5|12539.5|12543|12540|12524.6|12521.6|0
1746136500000|2025-05-01 21:55:00|12542.4|12539.4|12532.6|12529.6|12543.3|12540.3|12532.4|12529.4|0
1746136800000|2025-05-01 22:00:00|12531.8|12528.8|12527.9|12524.9|12546.9|12543.9|12527.6|12524.6|0
1746137100000|2025-05-01 22:05:00|12528.1|12525.1|12526.2|12523.2|12531.3|12528.3|12524.6|12521.6|0
1746137400000|2025-05-01 22:10:00|12526.9|12523.9|12534.1|12531.1|12540.7|12537.7|12524.5|12521.5|0
1746137700000|2025-05-01 22:15:00|12538.8|12535.8|12538.7|12535.7|12542.3|12539.3|12531.3|12528.3|0
1746138000000|2025-05-01 22:20:00|12538.8|12535.8|12530.4|12527.4|12539.7|12536.7|12530.4|12527.4|0
1746138300000|2025-05-01 22:25:00|12530.5|12527.5|12539.9|12536.9|12542.1|12539.1|12529.5|12526.5|0
1746138600000|2025-05-01 22:30:00|12540|12537|12532.4|12529.4|12540|12537|12529.1|12526.1|0
1746138900000|2025-05-01 22:35:00|12533|12530|12537.5|12534.5|12538.5|12535.5|12532.4|12529.4|0
1746139200000|2025-05-01 22:40:00|12537.4|12534.4|12535.9|12532.9|12538.9|12535.9|12534.5|12531.5|0
1746139500000|2025-05-01 22:45:00|12535.8|12532.8|12539.7|12536.7|12540.3|12537.3|12534.9|12531.9|0
1746139800000|2025-05-01 22:50:00|12539.6|12536.6|12535.2|12532.2|12542.8|12539.8|12534.5|12531.5|0
1746140100000|2025-05-01 22:55:00|12535.1|12532.1|12536.1|12533.1|12538.2|12535.2|12534.1|12531.1|0
1746140400000|2025-05-01 23:00:00|12536.2|12533.2|12535.3|12532.3|12538|12535|12535|12532|0
1746140700000|2025-05-01 23:05:00|12535.4|12532.4|12531.8|12528.8|12535.6|12532.6|12531.2|12528.2|0
1746141000000|2025-05-01 23:10:00|12531.5|12528.5|12536.7|12533.7|12536.7|12533.7|12530.9|12527.9|0
1746141300000|2025-05-01 23:15:00|12536.6|12533.6|12544.5|12541.5|12547.7|12544.7|12536.5|12533.5|0
1746141600000|2025-05-01 23:20:00|12544.6|12541.6|12551.8|12548.8|12553.2|12550.2|12544.5|12541.5|0
1746141900000|2025-05-01 23:25:00|12551.2|12548.2|12547.6|12544.6|12551.2|12548.2|12547.2|12544.2|0
1746142200000|2025-05-01 23:30:00|12547.5|12544.5|12536.5|12533.5|12547.6|12544.6|12534.9|12531.9|0
1746142500000|2025-05-01 23:35:00|12536.7|12533.7|12535.3|12532.3|12538|12535|12533.8|12530.8|0
1746142800000|2025-05-01 23:40:00|12535.5|12532.5|12535.7|12532.7|12537.2|12534.2|12535.2|12532.2|0
1746143100000|2025-05-01 23:45:00|12535.5|12532.5|12528.3|12525.3|12536|12533|12528.3|12525.3|0
1746143400000|2025-05-01 23:50:00|12528.5|12525.5|12527.5|12524.5|12528.5|12525.5|12523.8|12520.8|0
1746143700000|2025-05-01 23:55:00|12526.9|12523.9|12522.6|12517.6|12532.2|12529.2|12522.3|12517.3|0
1746057600000|2025-05-01 00:00:00|12630.4|12625.4|12640.8|12635.8|12642.6|12637.6|12627.7|12622.7|0
1746057900000|2025-05-01 00:05:00|12640.9|12635.9|12640.2|12635.2|12644.3|12639.3|12637.6|12632.6|0
1746058200000|2025-05-01 00:10:00|12640.1|12635.1|12640.4|12635.4|12642.9|12637.9|12632.3|12627.3|0
1746058500000|2025-05-01 00:15:00|12640.5|12635.5|12634.4|12629.4|12644|12639|12633.2|12628.2|0
1746058800000|2025-05-01 00:20:00|12634.6|12629.6|12640.1|12635.1|12643|12638|12633.3|12628.3|0
1746059100000|2025-05-01 00:25:00|12640.2|12635.2|12635|12630|12655.9|12650.9|12633|12628|0
1746059400000|2025-05-01 00:30:00|12635.1|12630.1|12637.3|12632.3|12639.1|12634.1|12628.1|12623.1|0
1746059700000|2025-05-01 00:35:00|12637|12632|12636.2|12631.2|12638.6|12633.6|12632.2|12627.2|0
1746060000000|2025-05-01 00:40:00|12636.1|12631.1|12642.2|12637.2|12642.8|12637.8|12636|12631|0
1746060300000|2025-05-01 00:45:00|12642.5|12637.5|12648.1|12643.1|12651.1|12646.1|12637.5|12632.5|0
1746060600000|2025-05-01 00:50:00|12648|12643|12643.4|12638.4|12648.3|12643.3|12639.1|12634.1|0
1746060900000|2025-05-01 00:55:00|12643.5|12638.5|12650.7|12645.7|12654.7|12649.7|12641.2|12636.2|0
1746061200000|2025-05-01 01:00:00|12650.4|12645.4|12649.9|12644.9|12653.7|12648.7|12645.2|12640.2|0
1746061500000|2025-05-01 01:05:00|12649.7|12644.7|12628.7|12623.7|12650.4|12645.4|12628|12623|0
1746061800000|2025-05-01 01:10:00|12628.8|12623.8|12634.2|12629.2|12639|12634|12627.5|12622.5|0
1746062100000|2025-05-01 01:15:00|12634.3|12629.3|12638.6|12633.6|12642|12637|12634|12629|0
1746062400000|2025-05-01 01:20:00|12638.7|12633.7|12635.3|12630.3|12643.1|12638.1|12631.7|12626.7|0
1746062700000|2025-05-01 01:25:00|12635|12630|12628.7|12623.7|12637|12632|12626.5|12621.5|0
1746063000000|2025-05-01 01:30:00|12628.9|12623.9|12634.1|12629.1|12636.7|12631.7|12627|12622|0
1746063300000|2025-05-01 01:35:00|12634.2|12629.2|12634.3|12629.3|12639.3|12634.3|12633.3|12628.3|0
1746063600000|2025-05-01 01:40:00|12634.1|12629.1|12639.7|12634.7|12640.2|12635.2|12628.6|12623.6|0
1746063900000|2025-05-01 01:45:00|12639.8|12634.8|12635.8|12630.8|12640.4|12635.4|12635|12630|0
1746064200000|2025-05-01 01:50:00|12635.7|12630.7|12632.4|12627.4|12636|12631|12630.7|12625.7|0
1746064500000|2025-05-01 01:55:00|12632.5|12627.5|12638.7|12633.7|12639.8|12634.8|12631.8|12626.8|0
1746064800000|2025-05-01 02:00:00|12638.6|12633.6|12638.8|12633.8|12640.5|12635.5|12636.6|12631.6|0
1746065100000|2025-05-01 02:05:00|12638.9|12633.9|12639.3|12634.3|12640.4|12635.4|12637.3|12632.3|0
1746065400000|2025-05-01 02:10:00|12639.1|12634.1|12636.6|12631.6|12640|12635|12636|12631|0
1746065700000|2025-05-01 02:15:00|12636.7|12631.7|12638.8|12633.8|12640.5|12635.5|12636|12631|0
1746066000000|2025-05-01 02:20:00|12638.7|12633.7|12638.6|12633.6|12640.4|12635.4|12638.2|12633.2|0
1746066300000|2025-05-01 02:25:00|12638.7|12633.7|12648.5|12643.5|12653.3|12648.3|12638.1|12633.1|0
1746066600000|2025-05-01 02:30:00|12648.1|12643.1|12648.2|12643.2|12648.9|12643.9|12645.2|12640.2|0
1746066900000|2025-05-01 02:35:00|12648.3|12643.3|12647.8|12642.8|12650.7|12645.7|12646.5|12641.5|0
1746067200000|2025-05-01 02:40:00|12647.7|12642.7|12645.5|12640.5|12648|12643|12644.1|12639.1|0
1746067500000|2025-05-01 02:45:00|12645.6|12640.6|12633.6|12628.6|12646.2|12641.2|12632.4|12627.4|0
1746067800000|2025-05-01 02:50:00|12633.7|12628.7|12627.9|12622.9|12633.8|12628.8|12626.7|12621.7|0
1746068100000|2025-05-01 02:55:00|12628.1|12623.1|12628.2|12623.2|12628.6|12623.6|12624.5|12619.5|0
1746068400000|2025-05-01 03:00:00|12628.1|12623.1|12636.2|12631.2|12638.8|12633.8|12624|12619|0
1746068700000|2025-05-01 03:05:00|12636.3|12631.3|12636.8|12631.8|12642.1|12637.1|12636.1|12631.1|0
1746069000000|2025-05-01 03:10:00|12635.5|12630.5|12638.3|12633.3|12640.2|12635.2|12632.1|12627.1|0
1746069300000|2025-05-01 03:15:00|12638.4|12633.4|12637.5|12632.5|12644.1|12639.1|12637.2|12632.2|0
1746069600000|2025-05-01 03:20:00|12637.4|12632.4|12646.5|12641.5|12647.6|12642.6|12636.1|12631.1|0
1746069900000|2025-05-01 03:25:00|12646.3|12641.3|12651.1|12646.1|12652.9|12647.9|12646|12641|0
1746070200000|2025-05-01 03:30:00|12651|12646|12646.7|12641.7|12651.4|12646.4|12645.4|12640.4|0
1746070500000|2025-05-01 03:35:00|12647|12642|12658.4|12653.4|12661.8|12656.8|12645.7|12640.7|0
1746070800000|2025-05-01 03:40:00|12658.6|12653.6|12658.4|12653.4|12661.1|12656.1|12656.7|12651.7|0
1746071100000|2025-05-01 03:45:00|12658.5|12653.5|12660.2|12655.2|12662|12657|12657.3|12652.3|0
1746071400000|2025-05-01 03:50:00|12660.1|12655.1|12658.4|12653.4|12661|12656|12657|12652|0
1746071700000|2025-05-01 03:55:00|12657.8|12652.8|12658.4|12653.4|12659.8|12654.8|12655.9|12650.9|0
1746072000000|2025-05-01 04:00:00|12658.5|12653.5|12664.2|12659.2|12664.8|12659.8|12658.1|12653.1|0
1746072300000|2025-05-01 04:05:00|12664.1|12659.1|12656.5|12651.5|12665.1|12660.1|12654.6|12649.6|0
1746072600000|2025-05-01 04:10:00|12656.7|12651.7|12656.5|12651.5|12659.2|12654.2|12654.9|12649.9|0
1746072900000|2025-05-01 04:15:00|12656.4|12651.4|12655.8|12650.8|12656.4|12651.4|12650.6|12645.6|0
1746073200000|2025-05-01 04:20:00|12656|12651|12646.6|12641.6|12658.2|12653.2|12646|12641|0
1746073500000|2025-05-01 04:25:00|12646.7|12641.7|12644.6|12639.6|12648.4|12643.4|12643|12638|0
1746073800000|2025-05-01 04:30:00|12644.3|12639.3|12649.9|12644.9|12650.1|12645.1|12642.4|12637.4|0
1746074100000|2025-05-01 04:35:00|12649.7|12644.7|12648.7|12643.7|12650.1|12645.1|12645.7|12640.7|0
1746074400000|2025-05-01 04:40:00|12648.8|12643.8|12646.7|12641.7|12650.1|12645.1|12645.8|12640.8|0
1746074700000|2025-05-01 04:45:00|12646.5|12641.5|12647.3|12642.3|12649.9|12644.9|12644.3|12639.3|0
1746075000000|2025-05-01 04:50:00|12647.4|12642.4|12646.9|12641.9|12649.6|12644.6|12645.4|12640.4|0
1746075300000|2025-05-01 04:55:00|12646.3|12641.3|12647.5|12642.5|12648.9|12643.9|12644.7|12639.7|0
1746075600000|2025-05-01 05:00:00|12647.7|12642.7|12652.6|12647.6|12653.7|12648.7|12647.2|12642.2|0
1746075900000|2025-05-01 05:05:00|12652.8|12647.8|12654|12649|12655.2|12650.2|12652.2|12647.2|0
1746076200000|2025-05-01 05:10:00|12653.8|12648.8|12658.7|12653.7|12659.4|12654.4|12653.6|12648.6|0
1746076500000|2025-05-01 05:15:00|12658.3|12653.3|12645.4|12640.4|12658.8|12653.8|12644.6|12639.6|0
1746076800000|2025-05-01 05:20:00|12645.2|12640.2|12642|12637|12647.2|12642.2|12637|12632|0
1746077100000|2025-05-01 05:25:00|12641.9|12636.9|12656.9|12651.9|12657.1|12652.1|12638.4|12633.4|0
1746077400000|2025-05-01 05:30:00|12657.1|12652.1|12662.6|12657.6|12663.8|12658.8|12651.1|12646.1|0
1746077700000|2025-05-01 05:35:00|12662.5|12657.5|12659.9|12654.9|12669.6|12664.6|12657.9|12652.9|0
1746078000000|2025-05-01 05:40:00|12660.2|12655.2|12651.6|12646.6|12660.3|12655.3|12650.3|12645.3|0
1746078300000|2025-05-01 05:45:00|12651.7|12646.7|12641.8|12636.8|12653|12648|12641.3|12636.3|0
1746078600000|2025-05-01 05:50:00|12641.9|12636.9|12638.8|12633.8|12643|12638|12638.2|12633.2|0
1746078900000|2025-05-01 05:55:00|12638.9|12633.9|12633.8|12628.8|12638.9|12633.9|12632|12627|0
1746079200000|2025-05-01 06:00:00|12633.7|12628.7|12636.5|12631.5|12646.1|12641.1|12630.7|12625.7|0
1746079500000|2025-05-01 06:05:00|12636.7|12631.7|12635.9|12630.9|12641.1|12636.1|12632.5|12627.5|0
1746079800000|2025-05-01 06:10:00|12636|12631|12638.5|12633.5|12641.2|12636.2|12635|12630|0
1746080100000|2025-05-01 06:15:00|12638.1|12633.1|12637.5|12632.5|12642.8|12637.8|12633.7|12628.7|0
1746080400000|2025-05-01 06:20:00|12637.6|12632.6|12638.4|12633.4|12639.9|12634.9|12634.7|12629.7|0
1746080700000|2025-05-01 06:25:00|12638.3|12633.3|12646.4|12641.4|12647.5|12642.5|12637.6|12632.6|0
1746081000000|2025-05-01 06:30:00|12646.5|12641.5|12651.6|12646.6|12651.8|12646.8|12645.3|12640.3|0
1746081300000|2025-05-01 06:35:00|12651.4|12646.4|12646.4|12641.4|12651.9|12646.9|12645.5|12640.5|0
1746081600000|2025-05-01 06:40:00|12646.5|12641.5|12641|12636|12649.1|12644.1|12639.7|12634.7|0
1746081900000|2025-05-01 06:45:00|12640.9|12635.9|12641.4|12636.4|12643.2|12638.2|12637.8|12632.8|0
1746082200000|2025-05-01 06:50:00|12641.3|12636.3|12639.5|12634.5|12644.6|12639.6|12635.7|12630.7|0
1746082500000|2025-05-01 06:55:00|12639.4|12634.4|12634.3|12629.3|12642.7|12637.7|12633.3|12628.3|0
1746082800000|2025-05-01 07:00:00|12634.2|12629.2|12625.8|12620.8|12634.2|12629.2|12618.3|12613.3|0
1746083100000|2025-05-01 07:05:00|12625.5|12620.5|12640.5|12635.5|12644|12639|12623|12618|0
1746083400000|2025-05-01 07:10:00|12640.3|12635.3|12646.6|12641.6|12648.6|12643.6|12639.8|12634.8|0
1746083700000|2025-05-01 07:15:00|12646.7|12641.7|12644.1|12639.1|12652.6|12647.6|12640.5|12635.5|0
1746084000000|2025-05-01 07:20:00|12644|12639|12644.4|12639.4|12647.9|12642.9|12633.5|12628.5|0
1746084300000|2025-05-01 07:25:00|12644.3|12639.3|12651.2|12646.2|12653.7|12648.7|12643.1|12638.1|0
1746084600000|2025-05-01 07:30:00|12651|12646|12649.6|12644.6|12654.1|12649.1|12647.2|12642.2|0
1746084900000|2025-05-01 07:35:00|12649.7|12644.7|12660.2|12655.2|12660.4|12655.4|12649.7|12644.7|0
1746085200000|2025-05-01 07:40:00|12660.3|12655.3|12659.8|12654.8|12665.8|12660.8|12654.5|12649.5|0
1746085500000|2025-05-01 07:45:00|12661|12656|12652.6|12647.6|12661|12656|12652.5|12647.5|0
1746085800000|2025-05-01 07:50:00|12652.8|12647.8|12655.9|12650.9|12660.2|12655.2|12647.3|12642.3|0
1746086100000|2025-05-01 07:55:00|12655.7|12650.7|12651.8|12646.8|12656.5|12651.5|12650.7|12645.7|0
1746086400000|2025-05-01 08:00:00|12651.9|12646.9|12676.2|12673.2|12683.1|12680.1|12645.6|12640.6|0
1746086700000|2025-05-01 08:05:00|12676.5|12673.5|12667.4|12664.4|12678.2|12675.2|12664.5|12661.5|0
1746087000000|2025-05-01 08:10:00|12667.6|12664.6|12672.7|12669.7|12677.3|12674.3|12667.6|12664.6|0
1746087300000|2025-05-01 08:15:00|12672.8|12669.8|12665.4|12662.4|12676.1|12673.1|12663.9|12660.9|0
1746087600000|2025-05-01 08:20:00|12665.6|12662.6|12668.5|12665.5|12673.8|12670.8|12664.4|12661.4|0
1746087900000|2025-05-01 08:25:00|12668.1|12665.1|12677.3|12674.3|12677.3|12674.3|12668|12665|0
1746088200000|2025-05-01 08:30:00|12677.2|12674.2|12675.1|12672.1|12677.8|12674.8|12673.4|12670.4|0
1746088500000|2025-05-01 08:35:00|12674.9|12671.9|12679|12676|12679|12676|12669.7|12666.7|0
1746088800000|2025-05-01 08:40:00|12679.1|12676.1|12671.2|12668.2|12681.3|12678.3|12669.6|12666.6|0
1746089100000|2025-05-01 08:45:00|12671|12668|12682.6|12679.6|12684.3|12681.3|12670.8|12667.8|0
1746089400000|2025-05-01 08:50:00|12682.3|12679.3|12683.7|12680.7|12683.9|12680.9|12678.2|12675.2|0
1746089700000|2025-05-01 08:55:00|12683.5|12680.5|12683.5|12680.5|12684.5|12681.5|12681.1|12678.1|0
1746090000000|2025-05-01 09:00:00|12683.3|12680.3|12688.5|12685.5|12689.4|12686.4|12680.6|12677.6|0
1746090300000|2025-05-01 09:05:00|12688.7|12685.7|12686.8|12683.8|12691.9|12688.9|12686.8|12683.8|0
1746090600000|2025-05-01 09:10:00|12686.2|12683.2|12692.2|12689.2|12693.7|12690.7|12683.5|12680.5|0
1746090900000|2025-05-01 09:15:00|12692|12689|12691.6|12688.6|12699.2|12696.2|12689.7|12686.7|0
1746091200000|2025-05-01 09:20:00|12691.4|12688.4|12686.3|12683.3|12691.4|12688.4|12686.3|12683.3|0
1746091500000|2025-05-01 09:25:00|12686.6|12683.6|12691.6|12688.6|12691.6|12688.6|12686|12683|0
1746091800000|2025-05-01 09:30:00|12692|12689|12703.7|12700.7|12703.7|12700.7|12690.6|12687.6|0
1746092100000|2025-05-01 09:35:00|12703.9|12700.9|12711.7|12708.7|12712.1|12709.1|12703.3|12700.3|0
1746092400000|2025-05-01 09:40:00|12711.3|12708.3|12706.6|12703.6|12711.9|12708.9|12706.3|12703.3|0
1746092700000|2025-05-01 09:45:00|12706.5|12703.5|12707.6|12704.6|12709.5|12706.5|12704.7|12701.7|0
1746093000000|2025-05-01 09:50:00|12707.7|12704.7|12707.3|12704.3|12711.8|12708.8|12703.8|12700.8|0
1746093300000|2025-05-01 09:55:00|12707.4|12704.4|12708.9|12705.9|12715.6|12712.6|12706.3|12703.3|0
1746093600000|2025-05-01 10:00:00|12709.7|12706.7|12703.3|12700.3|12710.7|12707.7|12701.4|12698.4|0
1746093900000|2025-05-01 10:05:00|12703.5|12700.5|12704.3|12701.3|12704.6|12701.6|12700.5|12697.5|0
1746094200000|2025-05-01 10:10:00|12706.4|12703.4|12717.3|12714.3|12725.4|12722.4|12705.3|12702.3|0
1746094500000|2025-05-01 10:15:00|12717.1|12714.1|12724.6|12721.6|12724.6|12721.6|12717.1|12714.1|0
1746094800000|2025-05-01 10:20:00|12724.7|12721.7|12723|12720|12725.2|12722.2|12719.8|12716.8|0
1746095100000|2025-05-01 10:25:00|12722.9|12719.9|12717.2|12714.2|12723|12720|12716.5|12713.5|0
1746095400000|2025-05-01 10:30:00|12717|12714|12717.9|12714.9|12719.1|12716.1|12711|12708|0
1746095700000|2025-05-01 10:35:00|12718|12715|12712.8|12709.8|12718.3|12715.3|12711.4|12708.4|0
1746096000000|2025-05-01 10:40:00|12712.6|12709.6|12707.8|12704.8|12713.3|12710.3|12707.8|12704.8|0
1746096300000|2025-05-01 10:45:00|12707.9|12704.9|12707.3|12704.3|12708.1|12705.1|12700.9|12697.9|0
1746096600000|2025-05-01 10:50:00|12707.4|12704.4|12710.7|12707.7|12713.8|12710.8|12707.2|12704.2|0
1746096900000|2025-05-01 10:55:00|12711|12708|12711.3|12708.3|12717.6|12714.6|12709.9|12706.9|0
1746097200000|2025-05-01 11:00:00|12710.4|12707.4|12718.8|12715.8|12721.9|12718.9|12704.8|12701.8|0
1746097500000|2025-05-01 11:05:00|12718.9|12715.9|12727.2|12724.2|12727.2|12724.2|12718.3|12715.3|0
1746097800000|2025-05-01 11:10:00|12727.4|12724.4|12731.6|12728.6|12731.7|12728.7|12724.9|12721.9|0
1746098100000|2025-05-01 11:15:00|12731.4|12728.4|12712.7|12709.7|12731.4|12728.4|12712.7|12709.7|0
1746098400000|2025-05-01 11:20:00|12713.4|12710.4|12704.7|12701.7|12714|12711|12703.4|12700.4|0
1746098700000|2025-05-01 11:25:00|12704.9|12701.9|12699.9|12696.9|12706.9|12703.9|12699|12696|0
1746099000000|2025-05-01 11:30:00|12700.1|12697.1|12704.7|12701.7|12706.8|12703.8|12699.8|12696.8|0
1746099300000|2025-05-01 11:35:00|12704.9|12701.9|12704.6|12701.6|12709.2|12706.2|12704.2|12701.2|0
1746099600000|2025-05-01 11:40:00|12704.8|12701.8|12708.4|12705.4|12709.2|12706.2|12702.9|12699.9|0
1746099900000|2025-05-01 11:45:00|12708|12705|12712.8|12709.8|12714.4|12711.4|12705.3|12702.3|0
1746100200000|2025-05-01 11:50:00|12712.9|12709.9|12714.2|12711.2|12721.9|12718.9|12711.3|12708.3|0
1746100500000|2025-05-01 11:55:00|12715.8|12712.8|12721.2|12718.2|12721.5|12718.5|12714.6|12711.6|0
1746100800000|2025-05-01 12:00:00|12720.8|12717.8|12709|12706|12723.3|12720.3|12708|12705|0
1746101100000|2025-05-01 12:05:00|12709.2|12706.2|12716.3|12713.3|12716.3|12713.3|12708.9|12705.9|0
1746101400000|2025-05-01 12:10:00|12716.5|12713.5|12718.5|12715.5|12720.7|12717.7|12712.7|12709.7|0
1746101700000|2025-05-01 12:15:00|12718.6|12715.6|12722.3|12719.3|12722.3|12719.3|12718.3|12715.3|0
1746102000000|2025-05-01 12:20:00|12722.6|12719.6|12708.8|12705.8|12723.6|12720.6|12708.3|12705.3|0
1746102300000|2025-05-01 12:25:00|12708.9|12705.9|12700.1|12697.1|12709.1|12706.1|12699.8|12696.8|0
1746102600000|2025-05-01 12:30:00|12689|12686|12692.2|12689.2|12698|12695|12681.2|12678.2|0
1746102900000|2025-05-01 12:35:00|12692.1|12689.1|12678.6|12675.6|12694.6|12691.6|12678.6|12675.6|0
1746103200000|2025-05-01 12:40:00|12678.3|12675.3|12683.3|12680.3|12686.1|12683.1|12678.3|12675.3|0
1746103500000|2025-05-01 12:45:00|12683.2|12680.2|12690.2|12687.2|12691.3|12688.3|12683.2|12680.2|0
1746103800000|2025-05-01 12:50:00|12690.4|12687.4|12698.5|12695.5|12698.5|12695.5|12681.6|12678.6|0
1746104100000|2025-05-01 12:55:00|12698.2|12695.2|12678.9|12675.9|12698.2|12695.2|12678.9|12675.9|0
1746104400000|2025-05-01 13:00:00|12679|12676|12664.4|12661.4|12679.4|12676.4|12662.5|12659.5|0
1746104700000|2025-05-01 13:05:00|12663.9|12660.9|12676.8|12673.8|12677|12674|12662.2|12659.2|0
1746105000000|2025-05-01 13:10:00|12678|12675|12679.4|12676.4|12687.8|12684.8|12678|12675|0
1746105300000|2025-05-01 13:15:00|12679.3|12676.3|12696.6|12693.6|12697.5|12694.5|12677.9|12674.9|0
1746105600000|2025-05-01 13:20:00|12697|12694|12698.1|12695.1|12704.3|12701.3|12694.6|12691.6|0
1746105900000|2025-05-01 13:25:00|12680|12677|12682.6|12679.6|12709.6|12706.6|12680|12677|0
1746106200000|2025-05-01 13:30:00|12688.5|12685.5|12667.7|12665.9|12712.8|12711|12646.7|12644.9|0
1746106500000|2025-05-01 13:35:00|12667.2|12665.4|12627|12625.2|12680.8|12679|12623.6|12621.8|0
1746106800000|2025-05-01 13:40:00|12626.9|12625.1|12646.6|12644.8|12651.8|12650|12606.6|12604.8|0
1746107100000|2025-05-01 13:45:00|12651.5|12649.7|12675.8|12674|12690|12688.2|12637|12635.2|0
1746107400000|2025-05-01 13:50:00|12676|12674.2|12645.7|12643.9|12692.2|12690.4|12644.8|12643|0
1746107700000|2025-05-01 13:55:00|12641.5|12639.7|12594.1|12592.3|12643.6|12641.8|12594|12592.2|0
1746108000000|2025-05-01 14:00:00|12589.9|12588.1|12603.6|12601.8|12641|12639.2|12580.7|12578.9|0
1746108300000|2025-05-01 14:05:00|12604.2|12602.4|12609.3|12607.5|12642.7|12640.9|12603.5|12601.7|0
1746108600000|2025-05-01 14:10:00|12610.2|12608.4|12625.3|12623.5|12626.8|12625|12593.5|12591.7|0
1746108900000|2025-05-01 14:15:00|12626.8|12625|12643.4|12641.6|12651.5|12649.7|12625.7|12623.9|0
1746109200000|2025-05-01 14:20:00|12643.3|12641.5|12669.2|12667.4|12672.3|12670.5|12642.5|12640.7|0
1746109500000|2025-05-01 14:25:00|12669.7|12667.9|12685|12683.2|12687|12685.2|12660.2|12658.4|0
1746109800000|2025-05-01 14:30:00|12684.8|12683|12684|12682.2|12687.4|12685.6|12667.8|12666|0
1746110100000|2025-05-01 14:35:00|12684.3|12682.5|12707.8|12706|12709.2|12707.4|12681.1|12679.3|0
1746110400000|2025-05-01 14:40:00|12711.7|12709.9|12708|12706.2|12724.2|12722.4|12702.4|12700.6|0
1746110700000|2025-05-01 14:45:00|12707.8|12706|12731.7|12729.9|12731.7|12729.9|12703.6|12701.8|0
1746111000000|2025-05-01 14:50:00|12731.8|12730|12729.7|12727.9|12733.5|12731.7|12717|12715.2|0
1746111300000|2025-05-01 14:55:00|12730.8|12729|12755.3|12753.5|12755.3|12753.5|12730.7|12728.9|0
1746111600000|2025-05-01 15:00:00|12755.1|12753.3|12747.1|12745.3|12758.1|12756.3|12735.8|12734|0
1746111900000|2025-05-01 15:05:00|12746.8|12745|12759.6|12757.8|12765.1|12763.3|12746.1|12744.3|0
1746112200000|2025-05-01 15:10:00|12759.1|12757.3|12765.3|12763.5|12769.1|12767.3|12759.1|12757.3|0
1746112500000|2025-05-01 15:15:00|12765.4|12763.6|12776.3|12774.5|12785.7|12783.9|12756.7|12754.9|0
1746112800000|2025-05-01 15:20:00|12776.2|12774.4|12751.5|12749.7|12778.6|12776.8|12751.5|12749.7|0
1746113100000|2025-05-01 15:25:00|12751.6|12749.8|12744|12742.2|12754.1|12752.3|12742.9|12741.1|0
1746113400000|2025-05-01 15:30:00|12747.9|12746.1|12727.3|12725.5|12747.9|12746.1|12716.8|12715|0
1746113700000|2025-05-01 15:35:00|12728|12726.2|12734.3|12732.5|12741.9|12740.1|12722.6|12720.8|0
1746114000000|2025-05-01 15:40:00|12734.2|12732.4|12724.6|12722.8|12737.4|12735.6|12721.7|12719.9|0
1746114300000|2025-05-01 15:45:00|12725|12723.2|12719.9|12718.1|12731.2|12729.4|12718.1|12716.3|0
1746114600000|2025-05-01 15:50:00|12719.7|12717.9|12701.4|12699.6|12721.6|12719.8|12701.4|12699.6|0
1746114900000|2025-05-01 15:55:00|12701|12699.2|12678.4|12676.6|12701.5|12699.7|12660|12658.2|0
1746115200000|2025-05-01 16:00:00|12679|12677.2|12686.5|12684.7|12693.5|12691.7|12675.9|12674.1|0
1746115500000|2025-05-01 16:05:00|12689|12687.2|12711.3|12709.5|12711.8|12710|12681.9|12680.1|0
1746115800000|2025-05-01 16:10:00|12711.1|12709.3|12691.5|12689.7|12712.9|12711.1|12688.7|12686.9|0
1746116100000|2025-05-01 16:15:00|12691.8|12690|12670.5|12668.7|12691.8|12690|12650|12648.2|0
1746116400000|2025-05-01 16:20:00|12671.1|12669.3|12669.2|12667.4|12682.1|12680.3|12662.6|12660.8|0
1746116700000|2025-05-01 16:25:00|12670.1|12668.3|12693.7|12691.9|12700.8|12699|12666.8|12665|0
1746117000000|2025-05-01 16:30:00|12693.2|12691.4|12698.7|12696.9|12701.3|12699.5|12688.7|12686.9|0
1746117300000|2025-05-01 16:35:00|12698.9|12697.1|12708.5|12706.7|12711|12709.2|12694.6|12692.8|0
1746117600000|2025-05-01 16:40:00|12707.5|12705.7|12696.2|12694.4|12708.1|12706.3|12684.9|12683.1|0
1746117900000|2025-05-01 16:45:00|12696.3|12694.5|12673.3|12671.5|12696.3|12694.5|12671.1|12669.3|0
1746118200000|2025-05-01 16:50:00|12673.7|12671.9|12675.4|12673.6|12686.6|12684.8|12663.4|12661.6|0
1746118500000|2025-05-01 16:55:00|12675.3|12673.5|12676.2|12674.4|12689.4|12687.6|12673.4|12671.6|0
1746118800000|2025-05-01 17:00:00|12675.9|12674.1|12713.2|12711.4|12713.2|12711.4|12674.3|12672.5|0
1746119100000|2025-05-01 17:05:00|12713.6|12711.8|12718.8|12717|12721|12719.2|12705.3|12703.5|0
1746119400000|2025-05-01 17:10:00|12719.1|12717.3|12709.1|12707.3|12721.3|12719.5|12707.6|12705.8|0
1746119700000|2025-05-01 17:15:00|12708.9|12707.1|12716.4|12714.6|12719.3|12717.5|12708.9|12707.1|0
1746120000000|2025-05-01 17:20:00|12716.5|12714.7|12712.8|12711|12724.4|12722.6|12711.2|12709.4|0
1746120300000|2025-05-01 17:25:00|12712.6|12710.8|12702.8|12701|12717.3|12715.5|12695.5|12693.7|0
1746120600000|2025-05-01 17:30:00|12703.2|12701.4|12713.6|12711.8|12714|12712.2|12700.6|12698.8|0
1746120900000|2025-05-01 17:35:00|12713.8|12712|12700.1|12698.3|12715|12713.2|12698.6|12696.8|0
1746121200000|2025-05-01 17:40:00|12700.2|12698.4|12677.8|12676|12700.2|12698.4|12673.5|12671.7|0
1746121500000|2025-05-01 17:45:00|12677.5|12675.7|12694.4|12692.6|12695.5|12693.7|12671|12669.2|0
1746121800000|2025-05-01 17:50:00|12694.2|12692.4|12700|12698.2|12701.2|12699.4|12682.5|12680.7|0
1746122100000|2025-05-01 17:55:00|12699.5|12697.7|12705.3|12703.5|12708.7|12706.9|12692.9|12691.1|0
1746122400000|2025-05-01 18:00:00|12705.9|12704.1|12713.2|12711.4|12714.4|12712.6|12702.7|12700.9|0
1746122700000|2025-05-01 18:05:00|12712.9|12711.1|12743|12741.2|12743.7|12741.9|12710.8|12709|0
1746123000000|2025-05-01 18:10:00|12742.8|12741|12743.1|12741.3|12751.1|12749.3|12741.3|12739.5|0
1746123300000|2025-05-01 18:15:00|12742.4|12740.6|12748.1|12746.3|12754.6|12752.8|12741.5|12739.7|0
1746123600000|2025-05-01 18:20:00|12747.7|12745.9|12721|12719.2|12747.9|12746.1|12721|12719.2|0
1746123900000|2025-05-01 18:25:00|12721.1|12719.3|12727.4|12725.6|12727.6|12725.8|12711.1|12709.3|0
1746124200000|2025-05-01 18:30:00|12727.5|12725.7|12739.6|12737.8|12740.5|12738.7|12726.9|12725.1|0
1746124500000|2025-05-01 18:35:00|12739.8|12738|12737.9|12736.1|12740.3|12738.5|12730.7|12728.9|0
1746124800000|2025-05-01 18:40:00|12738.3|12736.5|12742.5|12740.7|12743.8|12742|12730|12728.2|0
1746125100000|2025-05-01 18:45:00|12742.4|12740.6|12750.7|12748.9|12752.1|12750.3|12737.1|12735.3|0
1746125400000|2025-05-01 18:50:00|12750.9|12749.1|12736.3|12734.5|12754.3|12752.5|12734.8|12733|0
1746125700000|2025-05-01 18:55:00|12735.9|12734.1|12734.2|12732.4|12742.4|12740.6|12733.7|12731.9|0
1746126000000|2025-05-01 19:00:00|12735.2|12733.4|12730.2|12728.4|12735.8|12734|12717.3|12715.5|0
1746126300000|2025-05-01 19:05:00|12730.5|12728.7|12717.6|12715.8|12731.5|12729.7|12717.1|12715.3|0
1746126600000|2025-05-01 19:10:00|12717.9|12716.1|12730.4|12728.6|12731.1|12729.3|12707.7|12705.9|0
1746126900000|2025-05-01 19:15:00|12730.8|12729|12733.3|12731.5|12734.1|12732.3|12723.9|12722.1|0
1746127200000|2025-05-01 19:20:00|12733.4|12731.6|12729|12727.2|12738|12736.2|12724.7|12722.9|0
1746127500000|2025-05-01 19:25:00|12727|12725.2|12735.5|12733.7|12737.7|12735.9|12724.8|12723|0
1746127800000|2025-05-01 19:30:00|12735.9|12734.1|12725.7|12723.9|12737.3|12735.5|12725.7|12723.9|0
1746128100000|2025-05-01 19:35:00|12725.8|12724|12713.5|12711.7|12729.9|12728.1|12713.2|12711.4|0
1746128400000|2025-05-01 19:40:00|12713.7|12711.9|12704.9|12703.1|12716.5|12714.7|12701.7|12699.9|0
1746128700000|2025-05-01 19:45:00|12703.2|12701.4|12717|12715.2|12723.3|12721.5|12701.4|12699.6|0
1746129000000|2025-05-01 19:50:00|12721|12719.2|12674.1|12672.3|12721.2|12719.4|12668.6|12666.8|0
1746129300000|2025-05-01 19:55:00|12677|12675.2|12623.1|12621.3|12678.6|12676.8|12613.5|12611.7|0
1746129600000|2025-05-01 20:00:00|12622.9|12619.9|12532.5|12529.5|12646.1|12643.1|12530|12527|0
1746129900000|2025-05-01 20:05:00|12530.1|12527.1|12543.5|12540.5|12544.5|12541.5|12525.5|12522.5|0
1746130200000|2025-05-01 20:10:00|12544|12541|12566.3|12563.3|12566.4|12563.4|12544|12541|0
1746130500000|2025-05-01 20:15:00|12566.8|12563.8|12587.7|12584.7|12589.4|12586.4|12565.5|12562.5|0
1746130800000|2025-05-01 20:20:00|12587.9|12584.9|12578.9|12575.9|12593.8|12590.8|12577.5|12574.5|0
1746131100000|2025-05-01 20:25:00|12578.6|12575.6|12560.8|12557.8|12578.8|12575.8|12557.2|12554.2|0
1746131400000|2025-05-01 20:30:00|12564.4|12561.4|12549.4|12546.4|12571.9|12568.9|12540.3|12537.3|0
1746131700000|2025-05-01 20:35:00|12549.5|12546.5|12535.7|12532.7|12552.2|12549.2|12535.7|12532.7|0
1746132000000|2025-05-01 20:40:00|12535.9|12532.9|12523.7|12520.7|12537.7|12534.7|12523|12520|0
1746132300000|2025-05-01 20:45:00|12523.2|12520.2|12529.1|12526.1|12534.9|12531.9|12518.6|12515.6|0
1746132600000|2025-05-01 20:50:00|12529.2|12526.2|12530.4|12527.4|12530.6|12527.6|12524.2|12521.2|0
1746132900000|2025-05-01 20:55:00|12530.3|12527.3|12531.2|12528.2|12532.4|12529.4|12527.9|12524.9|0
1746133200000|2025-05-01 21:00:00|12531.3|12528.3|12534.7|12531.7|12536.5|12533.5|12531|12528|0
1746133500000|2025-05-01 21:05:00|12534.5|12531.5|12538.2|12535.2|12540.8|12537.8|12534.5|12531.5|0
1746133800000|2025-05-01 21:10:00|12538.1|12535.1|12537.3|12534.3|12548.5|12545.5|12531.8|12528.8|0
1746134100000|2025-05-01 21:15:00|12537.1|12534.1|12548.7|12545.7|12548.8|12545.8|12537.1|12534.1|0
1746134400000|2025-05-01 21:20:00|12548.6|12545.6|12567.8|12564.8|12567.8|12564.8|12545.7|12542.7|0
1746134700000|2025-05-01 21:25:00|12567.9|12564.9|12571.4|12568.4|12576.3|12573.3|12563.4|12560.4|0
1746135000000|2025-05-01 21:30:00|12571.9|12568.9|12570.9|12567.9|12583.6|12580.6|12570.9|12567.9|0
1746135300000|2025-05-01 21:35:00|12571.3|12568.3|12553.4|12550.4|12571.3|12568.3|12553.1|12550.1|0
1746135600000|2025-05-01 21:40:00|12553.3|12550.3|12541.3|12538.3|12554.8|12551.8|12541.3|12538.3|0
1746135900000|2025-05-01 21:45:00|12540.6|12537.6|12525|12522|12542.7|12539.7|12521.8|12518.8|0
1746136200000|2025-05-01 21:50:00|12525.2|12522.2|12542.5|12539.5|12543|12540|12524.6|12521.6|0
1746136500000|2025-05-01 21:55:00|12542.4|12539.4|12532.6|12529.6|12543.3|12540.3|12532.4|12529.4|0
1746136800000|2025-05-01 22:00:00|12531.8|12528.8|12527.9|12524.9|12546.9|12543.9|12527.6|12524.6|0
1746137100000|2025-05-01 22:05:00|12528.1|12525.1|12526.2|12523.2|12531.3|12528.3|12524.6|12521.6|0
1746137400000|2025-05-01 22:10:00|12526.9|12523.9|12534.1|12531.1|12540.7|12537.7|12524.5|12521.5|0
1746137700000|2025-05-01 22:15:00|12538.8|12535.8|12538.7|12535.7|12542.3|12539.3|12531.3|12528.3|0
1746138000000|2025-05-01 22:20:00|12538.8|12535.8|12530.4|12527.4|12539.7|12536.7|12530.4|12527.4|0
1746138300000|2025-05-01 22:25:00|12530.5|12527.5|12539.9|12536.9|12542.1|12539.1|12529.5|12526.5|0
1746138600000|2025-05-01 22:30:00|12540|12537|12532.4|12529.4|12540|12537|12529.1|12526.1|0
1746138900000|2025-05-01 22:35:00|12533|12530|12537.5|12534.5|12538.5|12535.5|12532.4|12529.4|0
1746139200000|2025-05-01 22:40:00|12537.4|12534.4|12535.9|12532.9|12538.9|12535.9|12534.5|12531.5|0
1746139500000|2025-05-01 22:45:00|12535.8|12532.8|12539.7|12536.7|12540.3|12537.3|12534.9|12531.9|0
1746139800000|2025-05-01 22:50:00|12539.6|12536.6|12535.2|12532.2|12542.8|12539.8|12534.5|12531.5|0
1746140100000|2025-05-01 22:55:00|12535.1|12532.1|12536.1|12533.1|12538.2|12535.2|12534.1|12531.1|0
1746140400000|2025-05-01 23:00:00|12536.2|12533.2|12535.3|12532.3|12538|12535|12535|12532|0
1746140700000|2025-05-01 23:05:00|12535.4|12532.4|12531.8|12528.8|12535.6|12532.6|12531.2|12528.2|0
1746141000000|2025-05-01 23:10:00|12531.5|12528.5|12536.7|12533.7|12536.7|12533.7|12530.9|12527.9|0
1746141300000|2025-05-01 23:15:00|12536.6|12533.6|12544.5|12541.5|12547.7|12544.7|12536.5|12533.5|0
1746141600000|2025-05-01 23:20:00|12544.6|12541.6|12551.8|12548.8|12553.2|12550.2|12544.5|12541.5|0
1746141900000|2025-05-01 23:25:00|12551.2|12548.2|12547.6|12544.6|12551.2|12548.2|12547.2|12544.2|0
1746142200000|2025-05-01 23:30:00|12547.5|12544.5|12536.5|12533.5|12547.6|12544.6|12534.9|12531.9|0
1746142500000|2025-05-01 23:35:00|12536.7|12533.7|12535.3|12532.3|12538|12535|12533.8|12530.8|0
1746142800000|2025-05-01 23:40:00|12535.5|12532.5|12535.7|12532.7|12537.2|12534.2|12535.2|12532.2|0
1746143100000|2025-05-01 23:45:00|12535.5|12532.5|12528.3|12525.3|12536|12533|12528.3|12525.3|0
1746143400000|2025-05-01 23:50:00|12528.5|12525.5|12527.5|12524.5|12528.5|12525.5|12523.8|12520.8|0
1746143700000|2025-05-01 23:55:00|12526.9|12523.9|12522.6|12517.6|12532.2|12529.2|12522.3|12517.3|0
1746144000000|2025-05-02 00:00:00|12523.6|12518.6|12527|12522|12529.8|12524.8|12516.5|12511.5|0
1746144300000|2025-05-02 00:05:00|12526.9|12521.9|12501.6|12496.6|12530.2|12525.2|12501.5|12496.5|0
1746144600000|2025-05-02 00:10:00|12501.8|12496.8|12521.3|12516.3|12523|12518|12498.7|12493.7|0
1746144900000|2025-05-02 00:15:00|12521.4|12516.4|12539.9|12534.9|12542.3|12537.3|12520.3|12515.3|0
1746145200000|2025-05-02 00:20:00|12540|12535|12545.4|12540.4|12553.5|12548.5|12530.5|12525.5|0
1746145500000|2025-05-02 00:25:00|12544.9|12539.9|12576.7|12571.7|12577.9|12572.9|12544.7|12539.7|0
1746145800000|2025-05-02 00:30:00|12577|12572|12587.2|12582.2|12590.8|12585.8|12572.1|12567.1|0
1746146100000|2025-05-02 00:35:00|12587|12582|12580|12575|12589.8|12584.8|12578|12573|0
1746146400000|2025-05-02 00:40:00|12580.3|12575.3|12601.5|12596.5|12603.5|12598.5|12577.3|12572.3|0
1746146700000|2025-05-02 00:45:00|12601.3|12596.3|12641.6|12636.6|12644.5|12639.5|12600.2|12595.2|0
1746147000000|2025-05-02 00:50:00|12641.7|12636.7|12638.8|12633.8|12647.2|12642.2|12628.8|12623.8|0
1746147300000|2025-05-02 00:55:00|12638.9|12633.9|12629.6|12624.6|12642.2|12637.2|12621.3|12616.3|0
1746147600000|2025-05-02 01:00:00|12629.5|12624.5|12615.6|12610.6|12630.8|12625.8|12614.9|12609.9|0
1746147900000|2025-05-02 01:05:00|12615.7|12610.7|12620.2|12615.2|12620.2|12615.2|12611.9|12606.9|0
1746148200000|2025-05-02 01:10:00|12620.3|12615.3|12628.6|12623.6|12630.5|12625.5|12611.1|12606.1|0
1746148500000|2025-05-02 01:15:00|12628.3|12623.3|12628.7|12623.7|12631.5|12626.5|12614.1|12609.1|0
1746148800000|2025-05-02 01:20:00|12628.4|12623.4|12653.4|12648.4|12655.9|12650.9|12628.4|12623.4|0
1746149100000|2025-05-02 01:25:00|12653.2|12648.2|12633.8|12628.8|12653.2|12648.2|12631.5|12626.5|0
1746149400000|2025-05-02 01:30:00|12633.9|12628.9|12636.9|12631.9|12641.5|12636.5|12628.8|12623.8|0
1746149700000|2025-05-02 01:35:00|12637|12632|12645.2|12640.2|12648.5|12643.5|12633.7|12628.7|0
1746150000000|2025-05-02 01:40:00|12645.1|12640.1|12632.5|12627.5|12647.5|12642.5|12626.4|12621.4|0
1746150300000|2025-05-02 01:45:00|12632.4|12627.4|12614|12609|12632.6|12627.6|12613.9|12608.9|0
1746150600000|2025-05-02 01:50:00|12614.2|12609.2|12622.1|12617.1|12626.3|12621.3|12614.2|12609.2|0
1746150900000|2025-05-02 01:55:00|12622.2|12617.2|12619.9|12614.9|12629.3|12624.3|12616.9|12611.9|0
1746151200000|2025-05-02 02:00:00|12620|12615|12629.7|12624.7|12630.7|12625.7|12613|12608|0
1746151500000|2025-05-02 02:05:00|12629.8|12624.8|12624.8|12619.8|12632.9|12627.9|12623.7|12618.7|0
1746151800000|2025-05-02 02:10:00|12624.9|12619.9|12620.4|12615.4|12625.3|12620.3|12617.4|12612.4|0
1746152100000|2025-05-02 02:15:00|12620.5|12615.5|12615.4|12610.4|12629.5|12624.5|12615.3|12610.3|0
1746152400000|2025-05-02 02:20:00|12615.6|12610.6|12626.4|12621.4|12627.4|12622.4|12604.7|12599.7|0
1746152700000|2025-05-02 02:25:00|12626.6|12621.6|12630|12625|12635.5|12630.5|12621.7|12616.7|0
1746153000000|2025-05-02 02:30:00|12630.1|12625.1|12627.7|12622.7|12632.4|12627.4|12627.1|12622.1|0
1746153300000|2025-05-02 02:35:00|12627.6|12622.6|12630|12625|12634.1|12629.1|12620.8|12615.8|0
1746153600000|2025-05-02 02:40:00|12629.9|12624.9|12639.6|12634.6|12641.3|12636.3|12626.9|12621.9|0
1746153900000|2025-05-02 02:45:00|12639.7|12634.7|12643.3|12638.3|12644.4|12639.4|12637.9|12632.9|0
1746154200000|2025-05-02 02:50:00|12643.2|12638.2|12644.9|12639.9|12648.6|12643.6|12640.5|12635.5|0
1746154500000|2025-05-02 02:55:00|12644.7|12639.7|12640.6|12635.6|12645|12640|12639.4|12634.4|0
1746154800000|2025-05-02 03:00:00|12640.5|12635.5|12637.9|12632.9|12641|12636|12637.2|12632.2|0
1746155100000|2025-05-02 03:05:00|12637.8|12632.8|12637.9|12632.9|12640.6|12635.6|12636.7|12631.7|0
1746155400000|2025-05-02 03:10:00|12638.1|12633.1|12644.2|12639.2|12646|12641|12636.3|12631.3|0
1746155700000|2025-05-02 03:15:00|12644.1|12639.1|12647.4|12642.4|12648.3|12643.3|12641.5|12636.5|0
1746156000000|2025-05-02 03:20:00|12647.5|12642.5|12645.6|12640.6|12651.3|12646.3|12642.8|12637.8|0
1746156300000|2025-05-02 03:25:00|12645.7|12640.7|12646.1|12641.1|12648.5|12643.5|12644.3|12639.3|0
1746156600000|2025-05-02 03:30:00|12645.8|12640.8|12644.9|12639.9|12651.8|12646.8|12643.2|12638.2|0
1746156900000|2025-05-02 03:35:00|12645|12640|12650.4|12645.4|12652.8|12647.8|12644.4|12639.4|0
1746157200000|2025-05-02 03:40:00|12650.3|12645.3|12648.2|12643.2|12659.6|12654.6|12648.1|12643.1|0
1746157500000|2025-05-02 03:45:00|12648.4|12643.4|12651.8|12646.8|12652.2|12647.2|12646|12641|0
1746157800000|2025-05-02 03:50:00|12651.9|12646.9|12652.4|12647.4|12655|12650|12651.5|12646.5|0
1746158100000|2025-05-02 03:55:00|12652.2|12647.2|12652.7|12647.7|12655.1|12650.1|12651|12646|0
1746158400000|2025-05-02 04:00:00|12652.8|12647.8|12658.8|12653.8|12669.4|12664.4|12641.4|12636.4|0
1746158700000|2025-05-02 04:05:00|12658.5|12653.5|12663.7|12658.7|12666.2|12661.2|12656.6|12651.6|0
1746159000000|2025-05-02 04:10:00|12663.6|12658.6|12657.4|12652.4|12666.2|12661.2|12657.4|12652.4|0
1746159300000|2025-05-02 04:15:00|12657.5|12652.5|12663.2|12658.2|12664|12659|12657.4|12652.4|0
1746159600000|2025-05-02 04:20:00|12663.3|12658.3|12650.5|12645.5|12664.7|12659.7|12650.4|12645.4|0
1746159900000|2025-05-02 04:25:00|12650.4|12645.4|12651.7|12646.7|12652.3|12647.3|12644.5|12639.5|0
1746160200000|2025-05-02 04:30:00|12651.9|12646.9|12649.1|12644.1|12652.9|12647.9|12647|12642|0
1746160500000|2025-05-02 04:35:00|12649|12644|12660.7|12655.7|12663.9|12658.9|12647.9|12642.9|0
1746160800000|2025-05-02 04:40:00|12660.6|12655.6|12656.7|12651.7|12661.6|12656.6|12656.2|12651.2|0
1746161100000|2025-05-02 04:45:00|12656.8|12651.8|12658.6|12653.6|12660.3|12655.3|12652.3|12647.3|0
1746161400000|2025-05-02 04:50:00|12658.5|12653.5|12656.1|12651.1|12661.9|12656.9|12655.3|12650.3|0
1746161700000|2025-05-02 04:55:00|12656|12651|12657.1|12652.1|12657.5|12652.5|12654.2|12649.2|0
1746162000000|2025-05-02 05:00:00|12657.2|12652.2|12652.1|12647.1|12659.5|12654.5|12651.5|12646.5|0
1746162300000|2025-05-02 05:05:00|12652|12647|12644.3|12639.3|12654.4|12649.4|12644.3|12639.3|0
1746162600000|2025-05-02 05:10:00|12644.4|12639.4|12649.8|12644.8|12650|12645|12643.4|12638.4|0
1746162900000|2025-05-02 05:15:00|12649.6|12644.6|12644.6|12639.6|12649.8|12644.8|12643.5|12638.5|0
1746163200000|2025-05-02 05:20:00|12644.7|12639.7|12643.2|12638.2|12645.4|12640.4|12642.6|12637.6|0
1746163500000|2025-05-02 05:25:00|12643.3|12638.3|12643.2|12638.2|12643.7|12638.7|12631.9|12626.9|0
1746163800000|2025-05-02 05:30:00|12643.3|12638.3|12646|12641|12650.6|12645.6|12643.3|12638.3|0
1746164100000|2025-05-02 05:35:00|12644.9|12639.9|12630.1|12625.1|12645.3|12640.3|12629.2|12624.2|0
1746164400000|2025-05-02 05:40:00|12630.3|12625.3|12632.9|12627.9|12633.9|12628.9|12626.6|12621.6|0
1746164700000|2025-05-02 05:45:00|12632.8|12627.8|12634.2|12629.2|12645.3|12640.3|12632.6|12627.6|0
1746165000000|2025-05-02 05:50:00|12633.9|12628.9|12629.9|12624.9|12639.1|12634.1|12629.7|12624.7|0
1746165300000|2025-05-02 05:55:00|12629.8|12624.8|12632.9|12627.9|12637.8|12632.8|12629.8|12624.8|0
1746165600000|2025-05-02 06:00:00|12632.5|12627.5|12611.3|12606.3|12632.9|12627.9|12609|12604|0
1746165900000|2025-05-02 06:05:00|12611.1|12606.1|12624.5|12619.5|12628.3|12623.3|12610.9|12605.9|0
1746166200000|2025-05-02 06:10:00|12624.3|12619.3|12614.7|12609.7|12627|12622|12613.7|12608.7|0
1746166500000|2025-05-02 06:15:00|12614.9|12609.9|12604.7|12599.7|12617.4|12612.4|12604.6|12599.6|0
1746166800000|2025-05-02 06:20:00|12604.9|12599.9|12598.1|12593.1|12609.5|12604.5|12596.4|12591.4|0
1746167100000|2025-05-02 06:25:00|12598.2|12593.2|12606.5|12601.5|12607.1|12602.1|12597.8|12592.8|0
1746167400000|2025-05-02 06:30:00|12606.6|12601.6|12594.1|12589.1|12608.5|12603.5|12593.5|12588.5|0
1746167700000|2025-05-02 06:35:00|12594.7|12589.7|12600.5|12595.5|12604.4|12599.4|12587.3|12582.3|0
1746168000000|2025-05-02 06:40:00|12600.4|12595.4|12610.7|12605.7|12611.9|12606.9|12594.9|12589.9|0
1746168300000|2025-05-02 06:45:00|12610.8|12605.8|12610.8|12605.8|12615.5|12610.5|12609.5|12604.5|0
1746168600000|2025-05-02 06:50:00|12610.7|12605.7|12615.4|12610.4|12618.8|12613.8|12608.6|12603.6|0
1746168900000|2025-05-02 06:55:00|12615.3|12610.3|12620.4|12615.4|12622.7|12617.7|12611.8|12606.8|0
1746169200000|2025-05-02 07:00:00|12620.2|12615.2|12627|12622|12635.7|12630.7|12617.1|12612.1|0
1746169500000|2025-05-02 07:05:00|12626.5|12621.5|12622|12617|12629.2|12624.2|12616.2|12611.2|0
1746169800000|2025-05-02 07:10:00|12621.7|12616.7|12625|12620|12625|12620|12611.5|12606.5|0
1746170100000|2025-05-02 07:15:00|12624.8|12619.8|12633|12628|12636.2|12631.2|12623.7|12618.7|0
1746170400000|2025-05-02 07:20:00|12632.9|12627.9|12634.1|12629.1|12637.5|12632.5|12626.4|12621.4|0
1746170700000|2025-05-02 07:25:00|12634.4|12629.4|12628.2|12623.2|12640|12635|12627.2|12622.2|0
1746171000000|2025-05-02 07:30:00|12627.9|12622.9|12619.9|12614.9|12628.1|12623.1|12614|12609|0
1746171300000|2025-05-02 07:35:00|12620|12615|12629|12624|12629.2|12624.2|12615.3|12610.3|0
1746171600000|2025-05-02 07:40:00|12627.7|12622.7|12613.9|12608.9|12628.1|12623.1|12609.1|12604.1|0
1746171900000|2025-05-02 07:45:00|12614|12609|12624.1|12619.1|12625.9|12620.9|12613|12608|0
1746172200000|2025-05-02 07:50:00|12624|12619|12623.6|12618.6|12629.4|12624.4|12622.2|12617.2|0
1746172500000|2025-05-02 07:55:00|12623.4|12618.4|12602|12597|12623.7|12618.7|12601.4|12596.4|0
1746172800000|2025-05-02 08:00:00|12601.2|12596.2|12617.2|12614.2|12623.8|12620.8|12596.1|12592.4|0
1746173100000|2025-05-02 08:05:00|12617|12614|12622.8|12619.8|12624.1|12621.1|12614.5|12611.5|0
1746173400000|2025-05-02 08:10:00|12623.5|12620.5|12631.2|12628.2|12631.8|12628.8|12622.6|12619.6|0
1746173700000|2025-05-02 08:15:00|12631.4|12628.4|12642.7|12639.7|12642.7|12639.7|12630.3|12627.3|0
1746174000000|2025-05-02 08:20:00|12643|12640|12637.6|12634.6|12644.3|12641.3|12635.3|12632.3|0
1746174300000|2025-05-02 08:25:00|12637.5|12634.5|12636.3|12633.3|12637.5|12634.5|12633.1|12630.1|0
1746174600000|2025-05-02 08:30:00|12636.2|12633.2|12633.5|12630.5|12636.2|12633.2|12630.6|12627.6|0
1746174900000|2025-05-02 08:35:00|12633.6|12630.6|12637.4|12634.4|12638|12635|12633.6|12630.6|0
1746175200000|2025-05-02 08:40:00|12638.1|12635.1|12634.6|12631.6|12644.5|12641.5|12634.3|12631.3|0
1746175500000|2025-05-02 08:45:00|12635|12632|12632.9|12629.9|12638.5|12635.5|12632.3|12629.3|0
1746175800000|2025-05-02 08:50:00|12631|12628|12621.7|12618.7|12631.3|12628.3|12621.7|12618.7|0
1746176100000|2025-05-02 08:55:00|12621|12618|12600.2|12597.2|12621|12618|12599.8|12596.8|0
1746176400000|2025-05-02 09:00:00|12600.4|12597.4|12586.8|12583.8|12603.8|12600.8|12586.4|12583.4|0
1746176700000|2025-05-02 09:05:00|12586.6|12583.6|12607.8|12604.8|12609.2|12606.2|12585.7|12582.7|0
1746177000000|2025-05-02 09:10:00|12607.9|12604.9|12611.2|12608.2|12611.7|12608.7|12598.2|12595.2|0
1746177300000|2025-05-02 09:15:00|12611.1|12608.1|12614.3|12611.3|12614.8|12611.8|12610.9|12607.9|0
1746177600000|2025-05-02 09:20:00|12614.6|12611.6|12612.4|12609.4|12615.5|12612.5|12609.2|12606.2|0
1746177900000|2025-05-02 09:25:00|12612.1|12609.1|12608.7|12605.7|12612.5|12609.5|12606.8|12603.8|0
1746178200000|2025-05-02 09:30:00|12608.4|12605.4|12610.9|12607.9|12612.4|12609.4|12608|12605|0
1746178500000|2025-05-02 09:35:00|12610.1|12607.1|12616.3|12613.3|12616.9|12613.9|12610|12607|0
1746178800000|2025-05-02 09:40:00|12615.9|12612.9|12627.7|12624.7|12630.8|12627.8|12615.9|12612.9|0
1746179100000|2025-05-02 09:45:00|12627.8|12624.8|12629.6|12626.6|12630.6|12627.6|12624.7|12621.7|0
1746179400000|2025-05-02 09:50:00|12629.8|12626.8|12628.2|12625.2|12633.3|12630.3|12627.2|12624.2|0
1746179700000|2025-05-02 09:55:00|12628.1|12625.1|12630.4|12627.4|12632.4|12629.4|12628.1|12625.1|0
1746180000000|2025-05-02 10:00:00|12630.3|12627.3|12629.7|12626.7|12633.3|12630.3|12629|12626|0
1746180300000|2025-05-02 10:05:00|12629.6|12626.6|12629.2|12626.2|12632.6|12629.6|12628.7|12625.7|0
1746180600000|2025-05-02 10:10:00|12629.3|12626.3|12628.5|12625.5|12630.4|12627.4|12627.8|12624.8|0
1746180900000|2025-05-02 10:15:00|12628.4|12625.4|12629.8|12626.8|12631.5|12628.5|12627.6|12624.6|0
1746181200000|2025-05-02 10:20:00|12629.9|12626.9|12628.6|12625.6|12632.4|12629.4|12627.3|12624.3|0
1746181500000|2025-05-02 10:25:00|12628.8|12625.8|12636.5|12633.5|12637.4|12634.4|12627.4|12624.4|0
1746181800000|2025-05-02 10:30:00|12636.4|12633.4|12643.5|12640.5|12645.2|12642.2|12636.2|12633.2|0
1746182100000|2025-05-02 10:35:00|12643.6|12640.6|12638.5|12635.5|12644.5|12641.5|12637.2|12634.2|0
1746182400000|2025-05-02 10:40:00|12638|12635|12638.4|12635.4|12638.5|12635.5|12635.1|12632.1|0
1746182700000|2025-05-02 10:45:00|12638.5|12635.5|12639.5|12636.5|12641.5|12638.5|12638|12635|0
1746183000000|2025-05-02 10:50:00|12640|12637|12644.6|12641.6|12645|12642|12639.9|12636.9|0
1746183300000|2025-05-02 10:55:00|12644.7|12641.7|12643.7|12640.7|12647.9|12644.9|12642.3|12639.3|0
1746183600000|2025-05-02 11:00:00|12642.5|12639.5|12648.2|12645.2|12648.2|12645.2|12635.8|12632.8|0
1746183900000|2025-05-02 11:05:00|12648.5|12645.5|12642|12639|12650.2|12647.2|12641.5|12638.5|0
1746184200000|2025-05-02 11:10:00|12641.9|12638.9|12648.9|12645.9|12648.9|12645.9|12637.9|12634.9|0
1746184500000|2025-05-02 11:15:00|12648.4|12645.4|12654.7|12651.7|12657.5|12654.5|12646.9|12643.9|0
1746184800000|2025-05-02 11:20:00|12654.8|12651.8|12652.9|12649.9|12660.9|12657.9|12650.7|12647.7|0
1746185100000|2025-05-02 11:25:00|12653.6|12650.6|12655.4|12652.4|12656.5|12653.5|12652.7|12649.7|0
1746185400000|2025-05-02 11:30:00|12654.4|12651.4|12644.6|12641.6|12655.4|12652.4|12642.9|12639.9|0
1746185700000|2025-05-02 11:35:00|12644.7|12641.7|12636.3|12633.3|12645.1|12642.1|12635.7|12632.7|0
1746186000000|2025-05-02 11:40:00|12636.2|12633.2|12643.3|12640.3|12643.7|12640.7|12634.4|12631.4|0
1746186300000|2025-05-02 11:45:00|12643.4|12640.4|12640.8|12637.8|12644.2|12641.2|12639.6|12636.6|0
1746186600000|2025-05-02 11:50:00|12640.7|12637.7|12637.4|12634.4|12643.1|12640.1|12637.4|12634.4|0
1746186900000|2025-05-02 11:55:00|12637.3|12634.3|12639.1|12636.1|12640.6|12637.6|12636.4|12633.4|0
1746187200000|2025-05-02 12:00:00|12638.7|12635.7|12649.3|12646.3|12649.4|12646.4|12638.7|12635.7|0
1746187500000|2025-05-02 12:05:00|12649.1|12646.1|12655.8|12652.8|12656.4|12653.4|12648.5|12645.5|0
1746187800000|2025-05-02 12:10:00|12655.4|12652.4|12654.8|12651.8|12658.4|12655.4|12652.4|12649.4|0
1746188100000|2025-05-02 12:15:00|12655.1|12652.1|12654.6|12651.6|12658.6|12655.6|12652.3|12649.3|0
1746188400000|2025-05-02 12:20:00|12653.7|12650.7|12650.5|12647.5|12654.1|12651.1|12648|12645|0
1746188700000|2025-05-02 12:25:00|12650.6|12647.6|12647.9|12644.9|12653.1|12650.1|12643|12640|0
1746189000000|2025-05-02 12:30:00|12647.6|12644.6|12712.1|12709.1|12721.9|12718.9|12647.6|12644.6|0
1746189300000|2025-05-02 12:35:00|12712|12709|12733.4|12730.4|12738.9|12735.9|12711.7|12708.7|0
1746189600000|2025-05-02 12:40:00|12733.3|12730.3|12739.5|12736.5|12740.6|12737.6|12718.8|12715.8|0
1746189900000|2025-05-02 12:45:00|12739.8|12736.8|12767.9|12764.9|12767.9|12764.9|12738.5|12735.5|0
1746190200000|2025-05-02 12:50:00|12768.1|12765.1|12773.1|12770.1|12778|12775|12752.3|12749.3|0
1746190500000|2025-05-02 12:55:00|12772.9|12769.9|12777.4|12774.4|12788.2|12785.2|12772.5|12769.5|0
1746190800000|2025-05-02 13:00:00|12776.9|12773.9|12782.1|12779.1|12788.4|12785.4|12776.8|12773.8|0
1746191100000|2025-05-02 13:05:00|12781.8|12778.8|12784.9|12781.9|12788.5|12785.5|12779|12776|0
1746191400000|2025-05-02 13:10:00|12784.8|12781.8|12789.6|12786.6|12801.2|12798.2|12784.6|12781.6|0
1746191700000|2025-05-02 13:15:00|12789.5|12786.5|12771.8|12768.8|12790.4|12787.4|12771.5|12768.5|0
1746192000000|2025-05-02 13:20:00|12771.9|12768.9|12765|12762|12771.9|12768.9|12764.3|12761.3|0
1746192300000|2025-05-02 13:25:00|12767.1|12764.1|12771.1|12768.1|12774|12771|12757.5|12754.5|0
1746192600000|2025-05-02 13:30:00|12776.4|12773.4|12731.2|12729.4|12780.8|12777.8|12729.2|12727.4|0
1746192900000|2025-05-02 13:35:00|12731.3|12729.5|12742.5|12740.7|12742.5|12740.7|12682|12680.2|0
1746193200000|2025-05-02 13:40:00|12742.3|12740.5|12759|12757.2|12775.7|12773.9|12742.3|12740.5|0
1746193500000|2025-05-02 13:45:00|12761.5|12759.7|12729|12727.2|12776.5|12774.7|12721.6|12719.8|0
1746193800000|2025-05-02 13:50:00|12728.9|12727.1|12749.7|12747.9|12760.1|12758.3|12711.8|12710|0
1746194100000|2025-05-02 13:55:00|12752.8|12751|12759.6|12757.8|12771.8|12770|12741.5|12739.7|0
1746194400000|2025-05-02 14:00:00|12761|12759.2|12792.5|12790.7|12809.8|12808|12747.8|12746|0
1746194700000|2025-05-02 14:05:00|12796.7|12794.9|12811.6|12809.8|12812.4|12810.6|12794.8|12793|0
1746195000000|2025-05-02 14:10:00|12811.3|12809.5|12819.7|12817.9|12820.3|12818.5|12794.9|12793.1|0
1746195300000|2025-05-02 14:15:00|12818.9|12817.1|12819.6|12817.8|12843.5|12841.7|12815.6|12813.8|0
1746195600000|2025-05-02 14:20:00|12818.6|12816.8|12810.2|12808.4|12818.6|12816.8|12790.1|12788.3|0
1746195900000|2025-05-02 14:25:00|12809.9|12808.1|12841.2|12839.4|12842.8|12841|12807.1|12805.3|0
1746196200000|2025-05-02 14:30:00|12840.3|12838.5|12830.2|12828.4|12841.1|12839.3|12806.7|12804.9|0
1746196500000|2025-05-02 14:35:00|12829.7|12827.9|12825.4|12823.6|12832.3|12830.5|12812.7|12810.9|0
1746196800000|2025-05-02 14:40:00|12824.8|12823|12800.3|12798.5|12829|12827.2|12795.1|12793.3|0
1746197100000|2025-05-02 14:45:00|12798.5|12796.7|12800|12798.2|12808.6|12806.8|12791.8|12790|0
1746197400000|2025-05-02 14:50:00|12795.9|12794.1|12802.3|12800.5|12805.1|12803.3|12783.9|12782.1|0
1746197700000|2025-05-02 14:55:00|12801.9|12800.1|12813.8|12812|12814.1|12812.3|12791.6|12789.8|0
1746198000000|2025-05-02 15:00:00|12813.6|12811.8|12815.2|12813.4|12825.5|12823.7|12811.8|12810|0
1746198300000|2025-05-02 15:05:00|12815.6|12813.8|12823.9|12822.1|12831.7|12829.9|12813.7|12811.9|0
1746198600000|2025-05-02 15:10:00|12824.6|12822.8|12832.7|12830.9|12834.6|12832.8|12821.6|12819.8|0
1746198900000|2025-05-02 15:15:00|12831.8|12830|12837.4|12835.6|12851.9|12850.1|12830.9|12829.1|0
1746199200000|2025-05-02 15:20:00|12837.1|12835.3|12821.8|12820|12837.2|12835.4|12813|12811.2|0
1746199500000|2025-05-02 15:25:00|12820.7|12818.9|12810.7|12808.9|12821.6|12819.8|12805.9|12804.1|0
1746199800000|2025-05-02 15:30:00|12811.6|12809.8|12817.5|12815.7|12824.6|12822.8|12797.2|12795.4|0
1746200100000|2025-05-02 15:35:00|12817.6|12815.8|12824.5|12822.7|12829.7|12827.9|12814.2|12812.4|0
1746200400000|2025-05-02 15:40:00|12824.8|12823|12838.3|12836.5|12838.8|12837|12821.5|12819.7|0
1746200700000|2025-05-02 15:45:00|12838.2|12836.4|12846.2|12844.4|12850|12848.2|12837|12835.2|0
1746201000000|2025-05-02 15:50:00|12845.9|12844.1|12833.1|12831.3|12848.1|12846.3|12828.3|12826.5|0
1746201300000|2025-05-02 15:55:00|12833.5|12831.7|12854.5|12852.7|12860|12858.2|12833.5|12831.7|0
1746201600000|2025-05-02 16:00:00|12854.7|12852.9|12885|12883.2|12888.2|12886.4|12851.7|12849.9|0
1746201900000|2025-05-02 16:05:00|12885.8|12884|12873.4|12871.6|12900.4|12898.6|12867.7|12865.9|0
1746202200000|2025-05-02 16:10:00|12872.7|12870.9|12896.1|12894.3|12897.2|12895.4|12865|12863.2|0
1746202500000|2025-05-02 16:15:00|12896.2|12894.4|12891.8|12890|12897.7|12895.9|12885.2|12883.4|0
1746202800000|2025-05-02 16:20:00|12892|12890.2|12882.9|12881.1|12893.3|12891.5|12881.3|12879.5|0
1746203100000|2025-05-02 16:25:00|12882.6|12880.8|12875.1|12873.3|12888|12886.2|12874.3|12872.5|0
1746203400000|2025-05-02 16:30:00|12876.5|12874.7|12877.2|12875.4|12881.9|12880.1|12872.8|12871|0
1746203700000|2025-05-02 16:35:00|12876.9|12875.1|12898.1|12896.3|12900.7|12898.9|12875.4|12873.6|0
1746204000000|2025-05-02 16:40:00|12898.8|12897|12900.7|12898.9|12902.3|12900.5|12884.1|12882.3|0
1746204300000|2025-05-02 16:45:00|12900.5|12898.7|12892.5|12890.7|12904|12902.2|12892|12890.2|0
1746204600000|2025-05-02 16:50:00|12893.2|12891.4|12886.6|12884.8|12894.5|12892.7|12882.6|12880.8|0
1746204900000|2025-05-02 16:55:00|12886.1|12884.3|12881.7|12879.9|12889.9|12888.1|12881|12879.2|0
1746205200000|2025-05-02 17:00:00|12881.9|12880.1|12876.3|12874.5|12885.1|12883.3|12872.2|12870.4|0
1746205500000|2025-05-02 17:05:00|12876|12874.2|12862.6|12860.8|12880.4|12878.6|12861|12859.2|0
1746205800000|2025-05-02 17:10:00|12862.3|12860.5|12861.3|12859.5|12867.1|12865.3|12855.9|12854.1|0
1746206100000|2025-05-02 17:15:00|12861.6|12859.8|12850.6|12848.8|12863.4|12861.6|12844.9|12843.1|0
1746206400000|2025-05-02 17:20:00|12850.9|12849.1|12848|12846.2|12867.9|12866.1|12845.3|12843.5|0
1746206700000|2025-05-02 17:25:00|12848.2|12846.4|12855.5|12853.7|12862|12860.2|12844.3|12842.5|0
1746207000000|2025-05-02 17:30:00|12855.4|12853.6|12849.1|12847.3|12857.8|12856|12847.3|12845.5|0
1746207300000|2025-05-02 17:35:00|12849.4|12847.6|12858.2|12856.4|12858.3|12856.5|12846.4|12844.6|0
1746207600000|2025-05-02 17:40:00|12858|12856.2|12853.1|12851.3|12858|12856.2|12846.1|12844.3|0
1746207900000|2025-05-02 17:45:00|12853.5|12851.7|12854.3|12852.5|12866.2|12864.4|12852.8|12851|0
1746208200000|2025-05-02 17:50:00|12854.5|12852.7|12862.7|12860.9|12862.7|12860.9|12846.8|12845|0
1746208500000|2025-05-02 17:55:00|12862.8|12861|12865.4|12863.6|12866.2|12864.4|12859.3|12857.5|0
1746208800000|2025-05-02 18:00:00|12865.3|12863.5|12878.5|12876.7|12878.5|12876.7|12863.7|12861.9|0
1746209100000|2025-05-02 18:05:00|12878.4|12876.6|12879.5|12877.7|12885.6|12883.8|12877.6|12875.8|0
1746209400000|2025-05-02 18:10:00|12879|12877.2|12884.2|12882.4|12888.5|12886.7|12877.2|12875.4|0
1746209700000|2025-05-02 18:15:00|12884|12882.2|12880.7|12878.9|12887.2|12885.4|12879.4|12877.6|0
1746210000000|2025-05-02 18:20:00|12880.5|12878.7|12881.6|12879.8|12884.4|12882.6|12876.9|12875.1|0
1746210300000|2025-05-02 18:25:00|12881.4|12879.6|12877.3|12875.5|12884.6|12882.8|12877.3|12875.5|0
1746210600000|2025-05-02 18:30:00|12877.1|12875.3|12886.1|12884.3|12886.1|12884.3|12877.1|12875.3|0
1746210900000|2025-05-02 18:35:00|12885.9|12884.1|12895.7|12893.9|12898.5|12896.7|12885|12883.2|0
1746211200000|2025-05-02 18:40:00|12895.3|12893.5|12889.8|12888|12896.2|12894.4|12883.7|12881.9|0
1746211500000|2025-05-02 18:45:00|12890.3|12888.5|12852.9|12851.1|12891.1|12889.3|12852.1|12850.3|0
1746211800000|2025-05-02 18:50:00|12853.2|12851.4|12868.7|12866.9|12870.2|12868.4|12847.6|12845.8|0
1746212100000|2025-05-02 18:55:00|12868|12866.2|12856.9|12855.1|12869.7|12867.9|12851.9|12850.1|0
1746212400000|2025-05-02 19:00:00|12855.3|12853.5|12840.1|12838.3|12857.3|12855.5|12839.5|12837.7|0
1746212700000|2025-05-02 19:05:00|12840.2|12838.4|12849.8|12848|12849.9|12848.1|12829.5|12827.7|0
1746213000000|2025-05-02 19:10:00|12849.3|12847.5|12839.8|12838|12851.4|12849.6|12833.8|12832|0
1746213300000|2025-05-02 19:15:00|12838.9|12837.1|12853.6|12851.8|12855.5|12853.7|12838.1|12836.3|0
1746213600000|2025-05-02 19:20:00|12853.5|12851.7|12855.7|12853.9|12863.6|12861.8|12851.6|12849.8|0
1746213900000|2025-05-02 19:25:00|12855.6|12853.8|12852.3|12850.5|12859.1|12857.3|12851.6|12849.8|0
1746214200000|2025-05-02 19:30:00|12852.5|12850.7|12844.4|12842.6|12853.2|12851.4|12837.9|12836.1|0
1746214500000|2025-05-02 19:35:00|12844.7|12842.9|12849.4|12847.6|12851.5|12849.7|12832.6|12830.8|0
1746214800000|2025-05-02 19:40:00|12849.5|12847.7|12842.4|12840.6|12852.5|12850.7|12840.8|12839|0
1746215100000|2025-05-02 19:45:00|12842.5|12840.7|12813.9|12812.1|12843.5|12841.7|12809.5|12807.7|0
1746215400000|2025-05-02 19:50:00|12813.7|12811.9|12844.5|12842.7|12852.7|12850.9|12813.7|12811.9|0
1746215700000|2025-05-02 19:55:00|12843.6|12841.8|12834.8|12833|12847.5|12845.7|12828.2|12826.4|0
1746216000000|2025-05-02 20:00:00|12835.4|12832.4|12847.8|12844.8|12848.7|12845.7|12834.2|12831.2|0
1746216300000|2025-05-02 20:05:00|12847.7|12844.7|12852|12849|12856.7|12853.7|12847.7|12844.7|0
1746216600000|2025-05-02 20:10:00|12852.1|12849.1|12844.7|12841.7|12852.7|12849.7|12843.4|12840.4|0
1746216900000|2025-05-02 20:15:00|12844.8|12841.8|12841.4|12838.4|12845|12842|12841.3|12838.3|0
1746217200000|2025-05-02 20:20:00|12841.1|12838.1|12843.4|12840.4|12843.4|12840.4|12838.5|12835.5|0
1746217500000|2025-05-02 20:25:00|12843.6|12840.6|12843.5|12840.5|12843.8|12840.8|12841.8|12838.8|0
1746217800000|2025-05-02 20:30:00|12843.4|12840.4|12839.8|12836.8|12844|12841|12838.3|12835.3|0
1746218100000|2025-05-02 20:35:00|12839.7|12836.7|12839.4|12836.4|12840.2|12837.2|12838.5|12835.5|0
1746218400000|2025-05-02 20:40:00|12839.5|12836.5|12837.9|12834.9|12839.6|12836.6|12837.5|12834.5|0
1746218700000|2025-05-02 20:45:00|12837.8|12834.8|12837.9|12834.9|12839.1|12836.1|12837.3|12834.3|0
1746219000000|2025-05-02 20:50:00|12837.8|12834.8|12838.8|12835.8|12839.3|12836.3|12836.7|12833.7|0
1746219300000|2025-05-02 20:55:00|12838.7|12835.7|12839.5|12836.5|12840.4|12837.4|12838.7|12835.7|0
1746396000000|2025-05-04 22:00:00|12800|12795|12805|12800|12808.4|12803.4|12797.3|12792.3|0
1746396300000|2025-05-04 22:05:00|12805.1|12800.1|12805.4|12800.4|12814.2|12809.2|12796.4|12791.4|0
1746396600000|2025-05-04 22:10:00|12805.8|12800.8|12801.5|12796.5|12806.8|12801.8|12793.7|12788.7|0
1746396900000|2025-05-04 22:15:00|12801.6|12796.6|12796.5|12791.5|12802.9|12797.9|12795.1|12790.1|0
1746397200000|2025-05-04 22:20:00|12796.4|12791.4|12806.6|12801.6|12808.4|12803.4|12795.2|12790.2|0
1746397500000|2025-05-04 22:25:00|12806.1|12801.1|12791.6|12786.6|12811.2|12806.2|12786.8|12781.8|0
1746397800000|2025-05-04 22:30:00|12791.8|12786.8|12793.2|12788.2|12801.1|12796.1|12789|12784|0
1746398100000|2025-05-04 22:35:00|12793|12788|12792.8|12787.8|12797.8|12792.8|12790.4|12785.4|0
1746398400000|2025-05-04 22:40:00|12792.9|12787.9|12778.2|12773.2|12795.3|12790.3|12776.9|12771.9|0
1746398700000|2025-05-04 22:45:00|12778.1|12773.1|12781.2|12776.2|12782.2|12777.2|12775.6|12770.6|0
1746399000000|2025-05-04 22:50:00|12781.4|12776.4|12776|12771|12783.5|12778.5|12773.7|12768.7|0
1746399300000|2025-05-04 22:55:00|12775.9|12770.9|12777.9|12772.9|12780.5|12775.5|12773|12768|0
1746399600000|2025-05-04 23:00:00|12777.2|12772.2|12778|12773|12779.1|12774.1|12769.9|12764.9|0
1746399900000|2025-05-04 23:05:00|12777.9|12772.9|12772.9|12767.9|12778.4|12773.4|12768.9|12763.9|0
1746400200000|2025-05-04 23:10:00|12773.3|12768.3|12779.9|12774.9|12780.2|12775.2|12770|12765|0
1746400500000|2025-05-04 23:15:00|12780.5|12775.5|12771.7|12766.7|12782.8|12777.8|12766.5|12761.5|0
1746400800000|2025-05-04 23:20:00|12771.5|12766.5|12762.4|12757.4|12779.6|12774.6|12762.3|12757.3|0
1746401100000|2025-05-04 23:25:00|12762.3|12757.3|12756.9|12751.9|12763.1|12758.1|12754.9|12749.9|0
1746401400000|2025-05-04 23:30:00|12756.8|12751.8|12757.9|12752.9|12758.8|12753.8|12749.2|12744.2|0
1746401700000|2025-05-04 23:35:00|12758.1|12753.1|12750.3|12745.3|12761.7|12756.7|12747.6|12742.6|0
1746402000000|2025-05-04 23:40:00|12750|12745|12736.8|12731.8|12751.9|12746.9|12735.8|12730.8|0
1746402300000|2025-05-04 23:45:00|12736.9|12731.9|12738.9|12733.9|12740.9|12735.9|12725|12720|0
1746402600000|2025-05-04 23:50:00|12738.2|12733.2|12748.2|12743.2|12749.4|12744.4|12736.8|12731.8|0
1746402900000|2025-05-04 23:55:00|12748.3|12743.3|12746.9|12741.9|12748.4|12743.4|12741.2|12736.2|0
1746403200000|2025-05-05 00:00:00|12746.5|12741.5|12740.9|12735.9|12754.4|12749.4|12739.7|12734.7|0
1746403500000|2025-05-05 00:05:00|12740.6|12735.6|12750.9|12745.9|12751.6|12746.6|12736.1|12731.1|0
1746403800000|2025-05-05 00:10:00|12750.7|12745.7|12745|12740|12751.3|12746.3|12744.4|12739.4|0
1746404100000|2025-05-05 00:15:00|12745.1|12740.1|12742|12737|12749.7|12744.7|12738|12733|0
1746404400000|2025-05-05 00:20:00|12742.1|12737.1|12746.8|12741.8|12747.4|12742.4|12738|12733|0
1746404700000|2025-05-05 00:25:00|12746.9|12741.9|12759.1|12754.1|12759.5|12754.5|12745.8|12740.8|0
1746405000000|2025-05-05 00:30:00|12759.2|12754.2|12756.9|12751.9|12761.1|12756.1|12750.4|12745.4|0
1746405300000|2025-05-05 00:35:00|12757|12752|12755.5|12750.5|12760.2|12755.2|12753.4|12748.4|0
1746405600000|2025-05-05 00:40:00|12755.7|12750.7|12744.7|12739.7|12758.5|12753.5|12742.7|12737.7|0
1746405900000|2025-05-05 00:45:00|12744.6|12739.6|12757|12752|12757.6|12752.6|12742.5|12737.5|0
1746406200000|2025-05-05 00:50:00|12756.9|12751.9|12757.4|12752.4|12758.8|12753.8|12749|12744|0
1746406500000|2025-05-05 00:55:00|12757.2|12752.2|12753.6|12748.6|12757.9|12752.9|12751.1|12746.1|0
1746406800000|2025-05-05 01:00:00|12753.7|12748.7|12743|12738|12753.8|12748.8|12739.9|12734.9|0
1746407100000|2025-05-05 01:05:00|12742.8|12737.8|12733.1|12728.1|12743|12738|12731.6|12726.6|0
1746407400000|2025-05-05 01:10:00|12733.3|12728.3|12733.3|12728.3|12735.7|12730.7|12729.3|12724.3|0
1746407700000|2025-05-05 01:15:00|12733.1|12728.1|12734.9|12729.9|12738.3|12733.3|12733.1|12728.1|0
1746408000000|2025-05-05 01:20:00|12734.8|12729.8|12732.4|12727.4|12736.7|12731.7|12728.9|12723.9|0
1746408300000|2025-05-05 01:25:00|12732.3|12727.3|12726.7|12721.7|12734.8|12729.8|12725.6|12720.6|0
1746408600000|2025-05-05 01:30:00|12726.6|12721.6|12725.2|12720.2|12729.4|12724.4|12722.1|12717.1|0
1746408900000|2025-05-05 01:35:00|12725.3|12720.3|12717.7|12712.7|12727.1|12722.1|12715.3|12710.3|0
1746409200000|2025-05-05 01:40:00|12717.8|12712.8|12702.5|12697.5|12719.4|12714.4|12699.9|12694.9|0
1746409500000|2025-05-05 01:45:00|12702.4|12697.4|12697.9|12692.9|12704.2|12699.2|12696.8|12691.8|0
1746409800000|2025-05-05 01:50:00|12697.3|12692.3|12687.6|12682.6|12698.3|12693.3|12679.9|12674.9|0
1746410100000|2025-05-05 01:55:00|12687.3|12682.3|12685.1|12680.1|12687.7|12682.7|12676.7|12671.7|0
1746410400000|2025-05-05 02:00:00|12684.5|12679.5|12689.2|12684.2|12693.2|12688.2|12680.2|12675.2|0
1746410700000|2025-05-05 02:05:00|12689.3|12684.3|12685.9|12680.9|12695|12690|12679.7|12674.7|0
1746411000000|2025-05-05 02:10:00|12686.8|12681.8|12698.6|12693.6|12699.9|12694.9|12686.2|12681.2|0
1746411300000|2025-05-05 02:15:00|12698.5|12693.5|12711.8|12706.8|12712.9|12707.9|12697.5|12692.5|0
1746411600000|2025-05-05 02:20:00|12711.7|12706.7|12709.5|12704.5|12713.3|12708.3|12705.7|12700.7|0
1746411900000|2025-05-05 02:25:00|12709.6|12704.6|12710.8|12705.8|12711.1|12706.1|12707.4|12702.4|0
1746412200000|2025-05-05 02:30:00|12710.6|12705.6|12707.9|12702.9|12711.8|12706.8|12706|12701|0
1746412500000|2025-05-05 02:35:00|12708|12703|12708.1|12703.1|12712.2|12707.2|12705.8|12700.8|0
1746412800000|2025-05-05 02:40:00|12708.2|12703.2|12705|12700|12709.7|12704.7|12701.8|12696.8|0
1746413100000|2025-05-05 02:45:00|12704.9|12699.9|12711.2|12706.2|12717.5|12712.5|12704.1|12699.1|0
1746413400000|2025-05-05 02:50:00|12711|12706|12710.4|12705.4|12712.4|12707.4|12708.9|12703.9|0
1746413700000|2025-05-05 02:55:00|12710.3|12705.3|12701.3|12696.3|12710.5|12705.5|12699.7|12694.7|0
1746414000000|2025-05-05 03:00:00|12701.5|12696.5|12698.5|12693.5|12702.9|12697.9|12692.4|12687.4|0
1746414300000|2025-05-05 03:05:00|12698.7|12693.7|12701.4|12696.4|12704.1|12699.1|12697.8|12692.8|0
1746414600000|2025-05-05 03:10:00|12701.2|12696.2|12701.6|12696.6|12710.5|12705.5|12700.5|12695.5|0
1746414900000|2025-05-05 03:15:00|12701.7|12696.7|12700.7|12695.7|12701.8|12696.8|12692.6|12687.6|0
1746415200000|2025-05-05 03:20:00|12700.1|12695.1|12694.2|12689.2|12708|12703|12693.3|12688.3|0
1746415500000|2025-05-05 03:25:00|12694.3|12689.3|12696|12691|12697.9|12692.9|12693.8|12688.8|0
1746415800000|2025-05-05 03:30:00|12696.1|12691.1|12699.2|12694.2|12700.2|12695.2|12692.3|12687.3|0
1746416100000|2025-05-05 03:35:00|12699|12694|12718.4|12713.4|12718.4|12713.4|12697.8|12692.8|0
1746416400000|2025-05-05 03:40:00|12718.8|12713.8|12717|12712|12727.6|12722.6|12715.8|12710.8|0
1746416700000|2025-05-05 03:45:00|12716.8|12711.8|12715|12710|12717|12712|12709.3|12704.3|0
1746417000000|2025-05-05 03:50:00|12714.9|12709.9|12718|12713|12719|12714|12713.5|12708.5|0
1746417300000|2025-05-05 03:55:00|12717.8|12712.8|12716.4|12711.4|12722.6|12717.6|12714.7|12709.7|0
1746417600000|2025-05-05 04:00:00|12716|12711|12713.5|12708.5|12718|12713|12711.5|12706.5|0
1746417900000|2025-05-05 04:05:00|12713.3|12708.3|12697.6|12692.6|12715.1|12710.1|12693.6|12688.6|0
1746418200000|2025-05-05 04:10:00|12697.8|12692.8|12710.9|12705.9|12711.3|12706.3|12690.1|12685.1|0
1746418500000|2025-05-05 04:15:00|12710.8|12705.8|12704.6|12699.6|12711|12706|12697.9|12692.9|0
1746418800000|2025-05-05 04:20:00|12704.7|12699.7|12710.4|12705.4|12713|12708|12704.4|12699.4|0
1746419100000|2025-05-05 04:25:00|12710.5|12705.5|12705.4|12700.4|12711.3|12706.3|12702.2|12697.2|0
1746419400000|2025-05-05 04:30:00|12705.5|12700.5|12711.2|12706.2|12712.4|12707.4|12705|12700|0
1746419700000|2025-05-05 04:35:00|12711.3|12706.3|12710.2|12705.2|12713|12708|12706.5|12701.5|0
1746420000000|2025-05-05 04:40:00|12710.1|12705.1|12710.3|12705.3|12710.8|12705.8|12706.2|12701.2|0
1746420300000|2025-05-05 04:45:00|12710.2|12705.2|12707.7|12702.7|12714.2|12709.2|12704.9|12699.9|0
1746420600000|2025-05-05 04:50:00|12707.6|12702.6|12700.5|12695.5|12707.7|12702.7|12700.2|12695.2|0
1746420900000|2025-05-05 04:55:00|12700.4|12695.4|12702.1|12697.1|12705.4|12700.4|12699|12694|0
1746421200000|2025-05-05 05:00:00|12702.2|12697.2|12717.4|12712.4|12719.2|12714.2|12702.2|12697.2|0
1746421500000|2025-05-05 05:05:00|12717.3|12712.3|12715.7|12710.7|12723.4|12718.4|12712.1|12707.1|0
1746421800000|2025-05-05 05:10:00|12715.6|12710.6|12719.4|12714.4|12724.8|12719.8|12714.7|12709.7|0
1746422100000|2025-05-05 05:15:00|12719.3|12714.3|12718.5|12713.5|12719.3|12714.3|12712.9|12707.9|0
1746422400000|2025-05-05 05:20:00|12718.2|12713.2|12718.6|12713.6|12721.2|12716.2|12717.2|12712.2|0
1746422700000|2025-05-05 05:25:00|12718.5|12713.5|12718.3|12713.3|12720.5|12715.5|12715.9|12710.9|0
1746423000000|2025-05-05 05:30:00|12718.8|12713.8|12721.5|12716.5|12723.9|12718.9|12717.7|12712.7|0
1746423300000|2025-05-05 05:35:00|12721.7|12716.7|12716.6|12711.6|12727.8|12722.8|12714.2|12709.2|0
1746423600000|2025-05-05 05:40:00|12716.7|12711.7|12715.4|12710.4|12725.5|12720.5|12714.2|12709.2|0
1746423900000|2025-05-05 05:45:00|12715.3|12710.3|12713|12708|12717.6|12712.6|12711.9|12706.9|0
1746424200000|2025-05-05 05:50:00|12712.8|12707.8|12717.8|12712.8|12720|12715|12710.2|12705.2|0
1746424500000|2025-05-05 05:55:00|12717.7|12712.7|12720.4|12715.4|12723.7|12718.7|12714.2|12709.2|0
1746424800000|2025-05-05 06:00:00|12720.7|12715.7|12731.8|12726.8|12738.7|12733.7|12720.7|12715.7|0
1746425100000|2025-05-05 06:05:00|12732|12727|12730.8|12725.8|12732.3|12727.3|12723.1|12718.1|0
1746425400000|2025-05-05 06:10:00|12731.1|12726.1|12732.4|12727.4|12733.4|12728.4|12724.9|12719.9|0
1746425700000|2025-05-05 06:15:00|12732.5|12727.5|12729|12724|12734.3|12729.3|12726.7|12721.7|0
1746426000000|2025-05-05 06:20:00|12728.9|12723.9|12729.4|12724.4|12730.2|12725.2|12723.6|12718.6|0
1746426300000|2025-05-05 06:25:00|12729.5|12724.5|12732.7|12727.7|12733.5|12728.5|12725.9|12720.9|0
1746426600000|2025-05-05 06:30:00|12732.6|12727.6|12736.1|12731.1|12736.8|12731.8|12729.9|12724.9|0
1746426900000|2025-05-05 06:35:00|12736|12731|12740.7|12735.7|12743.8|12738.8|12736|12731|0
1746427200000|2025-05-05 06:40:00|12740.6|12735.6|12742.2|12737.2|12748.8|12743.8|12740.6|12735.6|0
1746427500000|2025-05-05 06:45:00|12742.1|12737.1|12730.5|12725.5|12742.1|12737.1|12730.4|12725.4|0
1746427800000|2025-05-05 06:50:00|12730.4|12725.4|12729.7|12724.7|12733.9|12728.9|12724.6|12719.6|0
1746428100000|2025-05-05 06:55:00|12729.8|12724.8|12723.7|12718.7|12731|12726|12722.5|12717.5|0
1746428400000|2025-05-05 07:00:00|12723.3|12718.3|12723.3|12718.3|12726.7|12721.7|12717.2|12712.2|0
1746428700000|2025-05-05 07:05:00|12723.4|12718.4|12724.1|12719.1|12725.2|12720.2|12718.9|12713.9|0
1746429000000|2025-05-05 07:10:00|12723.7|12718.7|12720.7|12715.7|12728.1|12723.1|12720.5|12715.5|0
1746429300000|2025-05-05 07:15:00|12720.5|12715.5|12717|12712|12720.6|12715.6|12706.7|12701.7|0
1746429600000|2025-05-05 07:20:00|12717.1|12712.1|12722.6|12717.6|12724.5|12719.5|12716|12711|0
1746429900000|2025-05-05 07:25:00|12722.7|12717.7|12720.5|12715.5|12723.4|12718.4|12715.2|12710.2|0
1746430200000|2025-05-05 07:30:00|12720.6|12715.6|12726|12721|12728.1|12723.1|12719.4|12714.4|0
1746430500000|2025-05-05 07:35:00|12725.9|12720.9|12719.1|12714.1|12725.9|12720.9|12711.2|12706.2|0
1746430800000|2025-05-05 07:40:00|12719.2|12714.2|12714.8|12709.8|12723.9|12718.9|12714.7|12709.7|0
1746431100000|2025-05-05 07:45:00|12715|12710|12717.2|12712.2|12725|12720|12714.7|12709.7|0
1746431400000|2025-05-05 07:50:00|12717.4|12712.4|12721.9|12716.9|12722.7|12717.7|12708.2|12703.2|0
1746431700000|2025-05-05 07:55:00|12721.8|12716.8|12719.8|12714.8|12725.7|12720.7|12716.9|12711.9|0
1746432000000|2025-05-05 08:00:00|12719.6|12714.6|12740.2|12737.2|12741.8|12738.8|12717.1|12712.1|0
1746432300000|2025-05-05 08:05:00|12740.1|12737.1|12719.9|12716.9|12741.7|12738.7|12719|12716|0
1746432600000|2025-05-05 08:10:00|12720|12717|12716.3|12713.3|12722.9|12719.9|12713.7|12710.7|0
1746432900000|2025-05-05 08:15:00|12715.7|12712.7|12718.5|12715.5|12719.4|12716.4|12712.2|12709.2|0
1746433200000|2025-05-05 08:20:00|12718.6|12715.6|12720.5|12717.5|12722.7|12719.7|12717.9|12714.9|0
1746433500000|2025-05-05 08:25:00|12721.8|12718.8|12716.5|12713.5|12722.1|12719.1|12716.3|12713.3|0
1746433800000|2025-05-05 08:30:00|12716.4|12713.4|12704.5|12701.5|12716.4|12713.4|12702.1|12699.1|0
1746434100000|2025-05-05 08:35:00|12704.6|12701.6|12696|12693|12704.7|12701.7|12695.5|12692.5|0
1746434400000|2025-05-05 08:40:00|12695.9|12692.9|12694.1|12691.1|12696.3|12693.3|12688.3|12685.3|0
1746434700000|2025-05-05 08:45:00|12694|12691|12685.1|12682.1|12694.2|12691.2|12685.1|12682.1|0
1746435000000|2025-05-05 08:50:00|12685|12682|12662.9|12659.9|12685|12682|12661.6|12658.6|0
1746435300000|2025-05-05 08:55:00|12662.1|12659.1|12676.2|12673.2|12677.9|12674.9|12660.1|12657.1|0
1746435600000|2025-05-05 09:00:00|12676.1|12673.1|12677.8|12674.8|12678.1|12675.1|12675.8|12672.8|0
1746435900000|2025-05-05 09:05:00|12677.9|12674.9|12672.9|12669.9|12677.9|12674.9|12672.9|12669.9|0
1746436200000|2025-05-05 09:10:00|12672.7|12669.7|12668.9|12665.9|12681.2|12678.2|12668.8|12665.8|0
1746436500000|2025-05-05 09:15:00|12669.1|12666.1|12679.2|12676.2|12680.4|12677.4|12667.3|12664.3|0
1746436800000|2025-05-05 09:20:00|12679.1|12676.1|12687|12684|12688.1|12685.1|12678.7|12675.7|0
1746437100000|2025-05-05 09:25:00|12686.8|12683.8|12686.8|12683.8|12686.9|12683.9|12675.6|12672.6|0
1746437400000|2025-05-05 09:30:00|12687.1|12684.1|12686.1|12683.1|12689.9|12686.9|12685|12682|0
1746437700000|2025-05-05 09:35:00|12686|12683|12682.1|12679.1|12686|12683|12676.2|12673.2|0
1746438000000|2025-05-05 09:40:00|12682.3|12679.3|12683.6|12680.6|12687.1|12684.1|12681.8|12678.8|0
1746438300000|2025-05-05 09:45:00|12683.7|12680.7|12686.1|12683.1|12687.9|12684.9|12683.5|12680.5|0
1746438600000|2025-05-05 09:50:00|12685.8|12682.8|12678.1|12675.1|12687.3|12684.3|12678.1|12675.1|0
1746438900000|2025-05-05 09:55:00|12677.9|12674.9|12675.6|12672.6|12680.2|12677.2|12674.9|12671.9|0
1746439200000|2025-05-05 10:00:00|12675.5|12672.5|12667.7|12664.7|12675.9|12672.9|12667.5|12664.5|0
1746439500000|2025-05-05 10:05:00|12667.6|12664.6|12664.5|12661.5|12668.1|12665.1|12662.8|12659.8|0
1746439800000|2025-05-05 10:10:00|12664.7|12661.7|12664.5|12661.5|12666.8|12663.8|12663.3|12660.3|0
1746440100000|2025-05-05 10:15:00|12665.2|12662.2|12661|12658|12665.7|12662.7|12660.4|12657.4|0
1746440400000|2025-05-05 10:20:00|12661.1|12658.1|12663.2|12660.2|12664|12661|12657.8|12654.8|0
1746440700000|2025-05-05 10:25:00|12662.1|12659.1|12657|12654|12662.4|12659.4|12655.1|12652.1|0
1746441000000|2025-05-05 10:30:00|12656.8|12653.8|12654.2|12651.2|12660.2|12657.2|12651.9|12648.9|0
1746441300000|2025-05-05 10:35:00|12653.9|12650.9|12648.1|12645.1|12656.8|12653.8|12648.1|12645.1|0
1746441600000|2025-05-05 10:40:00|12649.1|12646.1|12643.3|12640.3|12650.6|12647.6|12641.9|12638.9|0
1746441900000|2025-05-05 10:45:00|12642.9|12639.9|12646.5|12643.5|12650.1|12647.1|12640.5|12637.5|0
1746442200000|2025-05-05 10:50:00|12646.6|12643.6|12651.7|12648.7|12653.1|12650.1|12646.1|12643.1|0
1746442500000|2025-05-05 10:55:00|12651.6|12648.6|12651.4|12648.4|12651.8|12648.8|12644.9|12641.9|0
1746442800000|2025-05-05 11:00:00|12660.8|12657.8|12660.9|12657.9|12667.6|12664.6|12660.2|12657.2|0
1746443100000|2025-05-05 11:05:00|12660.8|12657.8|12665.7|12662.7|12665.9|12662.9|12660|12657|0
1746443400000|2025-05-05 11:10:00|12665.6|12662.6|12676.2|12673.2|12676.9|12673.9|12665.5|12662.5|0
1746443700000|2025-05-05 11:15:00|12676.5|12673.5|12669.6|12666.6|12676.5|12673.5|12668.2|12665.2|0
1746444000000|2025-05-05 11:20:00|12669.8|12666.8|12669.2|12666.2|12669.9|12666.9|12666.1|12663.1|0
1746444300000|2025-05-05 11:25:00|12669.4|12666.4|12663.1|12660.1|12669.4|12666.4|12658.4|12655.4|0
1746444600000|2025-05-05 11:30:00|12663|12660|12662.6|12659.6|12664.2|12661.2|12656.9|12653.9|0
1746444900000|2025-05-05 11:35:00|12662|12659|12651.5|12648.5|12662.1|12659.1|12651.5|12648.5|0
1746445200000|2025-05-05 11:40:00|12650.8|12647.8|12644.3|12641.3|12651.9|12648.9|12641.9|12638.9|0
1746445500000|2025-05-05 11:45:00|12644.5|12641.5|12645|12642|12648.4|12645.4|12643.3|12640.3|0
1746445800000|2025-05-05 11:50:00|12645.1|12642.1|12634.8|12631.8|12646.3|12643.3|12634.6|12631.6|0
1746446100000|2025-05-05 11:55:00|12634.5|12631.5|12637.5|12634.5|12637.7|12634.7|12626.2|12623.2|0
1746446400000|2025-05-05 12:00:00|12637.4|12634.4|12628.4|12625.4|12638.3|12635.3|12626.4|12623.4|0
1746446700000|2025-05-05 12:05:00|12629.1|12626.1|12639.5|12636.5|12639.5|12636.5|12628.4|12625.4|0
1746447000000|2025-05-05 12:10:00|12639.4|12636.4|12642.4|12639.4|12649.1|12646.1|12638.8|12635.8|0
1746447300000|2025-05-05 12:15:00|12642.5|12639.5|12643.4|12640.4|12643.4|12640.4|12633.7|12630.7|0
1746447600000|2025-05-05 12:20:00|12643.3|12640.3|12646|12643|12646.5|12643.5|12640.2|12637.2|0
1746447900000|2025-05-05 12:25:00|12645.8|12642.8|12642.8|12639.8|12646.6|12643.6|12641.3|12638.3|0
1746448200000|2025-05-05 12:30:00|12642.7|12639.7|12643.7|12640.7|12649.7|12646.7|12641.9|12638.9|0
1746448500000|2025-05-05 12:35:00|12643.4|12640.4|12643.5|12640.5|12651.8|12648.8|12641.1|12638.1|0
1746448800000|2025-05-05 12:40:00|12643.2|12640.2|12639.8|12636.8|12649.3|12646.3|12639.8|12636.8|0
1746449100000|2025-05-05 12:45:00|12639.7|12636.7|12639.6|12636.6|12641.5|12638.5|12635.5|12632.5|0
1746449400000|2025-05-05 12:50:00|12639.5|12636.5|12648.7|12645.7|12648.9|12645.9|12638.8|12635.8|0
1746449700000|2025-05-05 12:55:00|12649|12646|12645.7|12642.7|12649.4|12646.4|12645.5|12642.5|0
1746450000000|2025-05-05 13:00:00|12645|12642|12647.9|12644.9|12655|12652|12642.5|12639.5|0
1746450300000|2025-05-05 13:05:00|12647.6|12644.6|12638.2|12635.2|12648.5|12645.5|12636.4|12633.4|0
1746450600000|2025-05-05 13:10:00|12638.1|12635.1|12639.7|12636.7|12645.7|12642.7|12636|12633|0
1746450900000|2025-05-05 13:15:00|12639.4|12636.4|12643.4|12640.4|12645|12642|12639.3|12636.3|0
1746451200000|2025-05-05 13:20:00|12643.2|12640.2|12647.6|12644.6|12653.5|12650.5|12642.1|12639.1|0
1746451500000|2025-05-05 13:25:00|12646.9|12643.9|12667.9|12664.9|12668.3|12665.3|12637.4|12634.4|0
1746451800000|2025-05-05 13:30:00|12667.8|12664.8|12729.8|12728|12731.6|12729.8|12657.5|12654.5|0
1746452100000|2025-05-05 13:35:00|12729.9|12728.1|12730.3|12728.5|12754.9|12753.1|12729.3|12727.5|0
1746452400000|2025-05-05 13:40:00|12729.8|12728|12751.7|12749.9|12753.5|12751.7|12700.4|12698.6|0
1746452700000|2025-05-05 13:45:00|12751.9|12750.1|12776|12774.2|12786.6|12784.8|12748.4|12746.6|0
1746453000000|2025-05-05 13:50:00|12776.2|12774.4|12770.1|12768.3|12777.2|12775.4|12752.3|12750.5|0
1746453300000|2025-05-05 13:55:00|12770.9|12769.1|12786.9|12785.1|12799.5|12797.7|12765.6|12763.8|0
1746453600000|2025-05-05 14:00:00|12786.3|12784.5|12780.4|12778.6|12826.4|12824.6|12779.3|12777.5|0
1746453900000|2025-05-05 14:05:00|12781|12779.2|12782.1|12780.3|12791.1|12789.3|12758.3|12756.5|0
1746454200000|2025-05-05 14:10:00|12782.5|12780.7|12775.6|12773.8|12788.2|12786.4|12764|12762.2|0
1746454500000|2025-05-05 14:15:00|12775.8|12774|12799.7|12797.9|12807.6|12805.8|12771.3|12769.5|0
1746454800000|2025-05-05 14:20:00|12799.3|12797.5|12771.9|12770.1|12807.2|12805.4|12770|12768.2|0
1746455100000|2025-05-05 14:25:00|12772.4|12770.6|12778.6|12776.8|12788.5|12786.7|12770.2|12768.4|0
1746455400000|2025-05-05 14:30:00|12778.3|12776.5|12745.2|12743.4|12780.9|12779.1|12744|12742.2|0
1746455700000|2025-05-05 14:35:00|12744.9|12743.1|12775.5|12773.7|12779.5|12777.7|12735.2|12733.4|0
1746456000000|2025-05-05 14:40:00|12775.3|12773.5|12786.9|12785.1|12790|12788.2|12768.6|12766.8|0
1746456300000|2025-05-05 14:45:00|12787.1|12785.3|12791.4|12789.6|12798.9|12797.1|12784.5|12782.7|0
1746456600000|2025-05-05 14:50:00|12791.3|12789.5|12794.7|12792.9|12794.7|12792.9|12779|12777.2|0
1746456900000|2025-05-05 14:55:00|12795.4|12793.6|12803.1|12801.3|12809|12807.2|12795.4|12793.6|0
1746457200000|2025-05-05 15:00:00|12803.9|12802.1|12821.4|12819.6|12822.5|12820.7|12798.9|12797.1|0
1746457500000|2025-05-05 15:05:00|12820.9|12819.1|12804.2|12802.4|12820.9|12819.1|12800.9|12799.1|0
1746457800000|2025-05-05 15:10:00|12804.4|12802.6|12795.8|12794|12806.5|12804.7|12787.1|12785.3|0
1746458100000|2025-05-05 15:15:00|12796|12794.2|12795.6|12793.8|12797.3|12795.5|12784.5|12782.7|0
1746458400000|2025-05-05 15:20:00|12796.4|12794.6|12801.5|12799.7|12807.2|12805.4|12792.9|12791.1|0
1746458700000|2025-05-05 15:25:00|12801.6|12799.8|12789.1|12787.3|12801.6|12799.8|12782.6|12780.8|0
1746459000000|2025-05-05 15:30:00|12789|12787.2|12783.3|12781.5|12794.1|12792.3|12780.5|12778.7|0
1746459300000|2025-05-05 15:35:00|12782.9|12781.1|12776.6|12774.8|12786.2|12784.4|12773.3|12771.5|0
1746459600000|2025-05-05 15:40:00|12776.3|12774.5|12789.1|12787.3|12793.4|12791.6|12776.1|12774.3|0
1746459900000|2025-05-05 15:45:00|12788.8|12787|12775.1|12773.3|12795.2|12793.4|12773.9|12772.1|0
1746460200000|2025-05-05 15:50:00|12774.9|12773.1|12796|12794.2|12798.9|12797.1|12774.3|12772.5|0
1746460500000|2025-05-05 15:55:00|12795.9|12794.1|12792.1|12790.3|12797.5|12795.7|12786.3|12784.5|0
1746460800000|2025-05-05 16:00:00|12792.8|12791|12805.5|12803.7|12805.8|12804|12788.8|12787|0
1746461100000|2025-05-05 16:05:00|12805.4|12803.6|12803.7|12801.9|12818.2|12816.4|12803|12801.2|0
1746461400000|2025-05-05 16:10:00|12803.9|12802.1|12800.1|12798.3|12808.3|12806.5|12797.9|12796.1|0
1746461700000|2025-05-05 16:15:00|12799.9|12798.1|12817.1|12815.3|12817.4|12815.6|12799.3|12797.5|0
1746462000000|2025-05-05 16:20:00|12817.4|12815.6|12814.6|12812.8|12820.8|12819|12811|12809.2|0
1746462300000|2025-05-05 16:25:00|12814.1|12812.3|12820.5|12818.7|12824.5|12822.7|12810.5|12808.7|0
1746462600000|2025-05-05 16:30:00|12820.7|12818.9|12808.4|12806.6|12820.7|12818.9|12807.5|12805.7|0
1746462900000|2025-05-05 16:35:00|12808.5|12806.7|12817|12815.2|12817.3|12815.5|12807.9|12806.1|0
1746463200000|2025-05-05 16:40:00|12817.4|12815.6|12820.9|12819.1|12824.9|12823.1|12817.1|12815.3|0
1746463500000|2025-05-05 16:45:00|12820.6|12818.8|12828.2|12826.4|12828.2|12826.4|12818.8|12817|0
1746463800000|2025-05-05 16:50:00|12828.5|12826.7|12825.2|12823.4|12832.1|12830.3|12820|12818.2|0
1746464100000|2025-05-05 16:55:00|12824.9|12823.1|12823.9|12822.1|12826.2|12824.4|12818.3|12816.5|0
1746464400000|2025-05-05 17:00:00|12823.7|12821.9|12818.2|12816.4|12824|12822.2|12812.8|12811|0
1746464700000|2025-05-05 17:05:00|12817.6|12815.8|12823.2|12821.4|12825.7|12823.9|12816.6|12814.8|0
1746465000000|2025-05-05 17:10:00|12822.5|12820.7|12816.5|12814.7|12829.4|12827.6|12815.8|12814|0
1746465300000|2025-05-05 17:15:00|12816.4|12814.6|12821.3|12819.5|12823.7|12821.9|12808.9|12807.1|0
1746465600000|2025-05-05 17:20:00|12821.2|12819.4|12823.1|12821.3|12825.8|12824|12820.2|12818.4|0
1746465900000|2025-05-05 17:25:00|12823.2|12821.4|12833.7|12831.9|12833.9|12832.1|12822.9|12821.1|0
1746466200000|2025-05-05 17:30:00|12831.1|12829.3|12835|12833.2|12843.3|12841.5|12830.5|12828.7|0
1746466500000|2025-05-05 17:35:00|12835.4|12833.6|12832.1|12830.3|12838.7|12836.9|12828.7|12826.9|0
1746466800000|2025-05-05 17:40:00|12832|12830.2|12826.4|12824.6|12832.6|12830.8|12823.7|12821.9|0
1746467100000|2025-05-05 17:45:00|12826.2|12824.4|12834.8|12833|12836.6|12834.8|12825.7|12823.9|0
1746467400000|2025-05-05 17:50:00|12834.9|12833.1|12833.2|12831.4|12837.3|12835.5|12830.1|12828.3|0
1746467700000|2025-05-05 17:55:00|12832.9|12831.1|12830.9|12829.1|12834.7|12832.9|12830.6|12828.8|0
1746468000000|2025-05-05 18:00:00|12830.7|12828.9|12833.8|12832|12834.9|12833.1|12826.8|12825|0
1746468300000|2025-05-05 18:05:00|12833.7|12831.9|12832.7|12830.9|12841.6|12839.8|12832|12830.2|0
1746468600000|2025-05-05 18:10:00|12832.5|12830.7|12835.8|12834|12836.8|12835|12829.1|12827.3|0
1746468900000|2025-05-05 18:15:00|12835.6|12833.8|12827.6|12825.8|12836.4|12834.6|12827.6|12825.8|0
1746469200000|2025-05-05 18:20:00|12827.7|12825.9|12831.1|12829.3|12834.3|12832.5|12827.6|12825.8|0
1746469500000|2025-05-05 18:25:00|12830.4|12828.6|12825|12823.2|12835.9|12834.1|12825|12823.2|0
1746469800000|2025-05-05 18:30:00|12825.5|12823.7|12838.1|12836.3|12838.7|12836.9|12824.6|12822.8|0
1746470100000|2025-05-05 18:35:00|12837.8|12836|12840.2|12838.4|12841|12839.2|12835.7|12833.9|0
1746470400000|2025-05-05 18:40:00|12840.1|12838.3|12848.4|12846.6|12848.7|12846.9|12838.6|12836.8|0
1746470700000|2025-05-05 18:45:00|12848.5|12846.7|12844.2|12842.4|12848.7|12846.9|12839.8|12838|0
1746471000000|2025-05-05 18:50:00|12844|12842.2|12835.3|12833.5|12845.8|12844|12834.5|12832.7|0
1746471300000|2025-05-05 18:55:00|12835.4|12833.6|12821.4|12819.6|12835.4|12833.6|12820.1|12818.3|0
1746471600000|2025-05-05 19:00:00|12821.2|12819.4|12817.4|12815.6|12822.1|12820.3|12807.5|12805.7|0
1746471900000|2025-05-05 19:05:00|12818.5|12816.7|12811.1|12809.3|12822.6|12820.8|12809.7|12807.9|0
1746472200000|2025-05-05 19:10:00|12811.2|12809.4|12808.3|12806.5|12813.2|12811.4|12803.8|12802|0
1746472500000|2025-05-05 19:15:00|12808.5|12806.7|12810.6|12808.8|12819.6|12817.8|12808.3|12806.5|0
1746472800000|2025-05-05 19:20:00|12810.4|12808.6|12802.1|12800.3|12814.8|12813|12797.7|12795.9|0
1746473100000|2025-05-05 19:25:00|12801.7|12799.9|12803.2|12801.4|12811.5|12809.7|12798.2|12796.4|0
1746473400000|2025-05-05 19:30:00|12803|12801.2|12807.4|12805.6|12809|12807.2|12801|12799.2|0
1746473700000|2025-05-05 19:35:00|12807.1|12805.3|12811.2|12809.4|12821.4|12819.6|12805.7|12803.9|0
1746474000000|2025-05-05 19:40:00|12811|12809.2|12797.3|12795.5|12816.5|12814.7|12793|12791.2|0
1746474300000|2025-05-05 19:45:00|12797.4|12795.6|12789.2|12787.4|12797.9|12796.1|12779.5|12777.7|0
1746474600000|2025-05-05 19:50:00|12789.5|12787.7|12751.6|12749.8|12792.5|12790.7|12746.1|12744.3|0
1746474900000|2025-05-05 19:55:00|12751|12749.2|12749.2|12747.4|12758.6|12756.8|12739.6|12737.8|0
1746475200000|2025-05-05 20:00:00|12749.8|12746.8|12750.1|12747.1|12758.1|12755.1|12742.4|12739.4|0
1746475500000|2025-05-05 20:05:00|12750|12747|12750.3|12747.3|12753.5|12750.5|12746.3|12743.3|0
1746475800000|2025-05-05 20:10:00|12750.1|12747.1|12738.7|12735.7|12751.5|12748.5|12736.8|12733.8|0
1746476100000|2025-05-05 20:15:00|12738.6|12735.6|12733.2|12730.2|12739.1|12736.1|12733|12730|0
1746476400000|2025-05-05 20:20:00|12733|12730|12727|12724|12735.8|12732.8|12726|12723|0
1746476700000|2025-05-05 20:25:00|12726.9|12723.9|12718.9|12715.9|12727.4|12724.4|12718.7|12715.7|0
1746477000000|2025-05-05 20:30:00|12718.7|12715.7|12717.4|12714.4|12722|12719|12717.4|12714.4|0
1746477300000|2025-05-05 20:35:00|12717.3|12714.3|12721.2|12718.2|12722.5|12719.5|12716|12713|0
1746477600000|2025-05-05 20:40:00|12721.7|12718.7|12726.4|12723.4|12726.6|12723.6|12721.6|12718.6|0
1746477900000|2025-05-05 20:45:00|12726.5|12723.5|12728|12725|12730.8|12727.8|12726.4|12723.4|0
1746478200000|2025-05-05 20:50:00|12728.1|12725.1|12732.6|12729.6|12732.8|12729.8|12727.3|12724.3|0
1746478500000|2025-05-05 20:55:00|12732.5|12729.5|12732.9|12729.9|12734.3|12731.3|12727.9|12724.9|0
1746478800000|2025-05-05 21:00:00|12733|12730|12735.2|12732.2|12737.2|12734.2|12732.9|12729.9|0
1746479100000|2025-05-05 21:05:00|12733.9|12730.9|12733.9|12730.9|12734.9|12731.9|12732.5|12729.5|0
1746479400000|2025-05-05 21:10:00|12734|12731|12731.4|12728.4|12734.1|12731.1|12731.2|12728.2|0
1746479700000|2025-05-05 21:15:00|12729.5|12726.5|12729.1|12726.1|12729.9|12726.9|12727|12724|0
1746480000000|2025-05-05 21:20:00|12729.2|12726.2|12731.4|12728.4|12731.8|12728.8|12728.4|12725.4|0
1746480300000|2025-05-05 21:25:00|12731.6|12728.6|12725.5|12722.5|12731.6|12728.6|12725.3|12722.3|0
1746480600000|2025-05-05 21:30:00|12725.4|12722.4|12728.2|12725.2|12729.5|12726.5|12725.4|12722.4|0
1746480900000|2025-05-05 21:35:00|12728.3|12725.3|12723.4|12720.4|12728.3|12725.3|12723.4|12720.4|0
1746481200000|2025-05-05 21:40:00|12723.6|12720.6|12724.7|12721.7|12724.7|12721.7|12720.9|12717.9|0
1746481500000|2025-05-05 21:45:00|12724.9|12721.9|12722.9|12719.9|12725.3|12722.3|12722.9|12719.9|0
1746481800000|2025-05-05 21:50:00|12722.8|12719.8|12724.6|12721.6|12725.2|12722.2|12718.9|12715.9|0
1746482100000|2025-05-05 21:55:00|12724.5|12721.5|12723.1|12720.1|12724.6|12721.6|12723.1|12720.1|0
1746482400000|2025-05-05 22:00:00|12723|12720|12724.7|12721.7|12726.7|12723.7|12721.3|12718.3|0
1746482700000|2025-05-05 22:05:00|12725|12722|12724.7|12721.7|12725|12722|12723.5|12720.5|0
1746483000000|2025-05-05 22:10:00|12724.8|12721.8|12728.9|12725.9|12731.7|12728.7|12724.4|12721.4|0
1746483300000|2025-05-05 22:15:00|12729.5|12726.5|12729.1|12726.1|12729.6|12726.6|12727.2|12724.2|0
1746483600000|2025-05-05 22:20:00|12729.2|12726.2|12726.7|12723.7|12729.2|12726.2|12726.3|12723.3|0
1746483900000|2025-05-05 22:25:00|12726.6|12723.6|12726.5|12723.5|12726.9|12723.9|12726.3|12723.3|0
1746484200000|2025-05-05 22:30:00|12726.4|12723.4|12724.7|12721.7|12727|12724|12724.7|12721.7|0
1746484500000|2025-05-05 22:35:00|12725.1|12722.1|12726.9|12723.9|12727|12724|12725|12722|0
1746484800000|2025-05-05 22:40:00|12727|12724|12726.4|12723.4|12727.3|12724.3|12725.7|12722.7|0
1746485100000|2025-05-05 22:45:00|12726.6|12723.6|12723.8|12720.8|12727.6|12724.6|12723|12720|0
1746485400000|2025-05-05 22:50:00|12723.9|12720.9|12722.5|12719.5|12724.8|12721.8|12722.5|12719.5|0
1746485700000|2025-05-05 22:55:00|12722.6|12719.6|12719.9|12716.9|12723.5|12720.5|12719.7|12716.7|0
1746486000000|2025-05-05 23:00:00|12722.5|12719.5|12723.7|12720.7|12723.8|12720.8|12722.5|12719.5|0
1746486300000|2025-05-05 23:05:00|12723.6|12720.6|12727.8|12724.8|12728.2|12725.2|12723.1|12720.1|0
1746486600000|2025-05-05 23:10:00|12727.6|12724.6|12728|12725|12728.4|12725.4|12724.7|12721.7|0
1746486900000|2025-05-05 23:15:00|12728.2|12725.2|12729|12726|12729.4|12726.4|12728.1|12725.1|0
1746487200000|2025-05-05 23:20:00|12728.8|12725.8|12730.2|12727.2|12730.8|12727.8|12727.8|12724.8|0
1746487500000|2025-05-05 23:25:00|12730.1|12727.1|12729.2|12726.2|12730.3|12727.3|12728.1|12725.1|0
1746487800000|2025-05-05 23:30:00|12729.1|12726.1|12728.9|12725.9|12729.6|12726.6|12728.4|12725.4|0
1746488100000|2025-05-05 23:35:00|12728.8|12725.8|12728.3|12725.3|12729.6|12726.6|12728.1|12725.1|0
1746488400000|2025-05-05 23:40:00|12728.4|12725.4|12728.7|12725.7|12729.2|12726.2|12728.3|12725.3|0
1746488700000|2025-05-05 23:45:00|12728.9|12725.9|12726.9|12723.9|12729.1|12726.1|12726.8|12723.8|0
1746489000000|2025-05-05 23:50:00|12726.7|12723.7|12723|12720|12727.3|12724.3|12722|12719|0
1746489300000|2025-05-05 23:55:00|12722.9|12719.9|12721.3|12716.3|12723.1|12720.1|12719.1|12716|0
1746489600000|2025-05-06 00:00:00|12721.7|12716.7|12723.3|12718.3|12726.6|12721.6|12717.9|12712.9|0
1746489900000|2025-05-06 00:05:00|12723.4|12718.4|12733.8|12728.8|12735.9|12730.9|12723.4|12718.4|0
1746490200000|2025-05-06 00:10:00|12733.9|12728.9|12725.4|12720.4|12734.9|12729.9|12722.6|12717.6|0
1746490500000|2025-05-06 00:15:00|12725.5|12720.5|12712.1|12707.1|12728.5|12723.5|12711.2|12706.2|0
1746490800000|2025-05-06 00:20:00|12712.2|12707.2|12705.4|12700.4|12713.6|12708.6|12705.2|12700.2|0
1746491100000|2025-05-06 00:25:00|12705.2|12700.2|12713.4|12708.4|12713.5|12708.5|12702.7|12697.7|0
1746491400000|2025-05-06 00:30:00|12713.5|12708.5|12716.4|12711.4|12720.7|12715.7|12708.7|12703.7|0
1746491700000|2025-05-06 00:35:00|12716.6|12711.6|12705.7|12700.7|12717.8|12712.8|12702.8|12697.8|0
1746492000000|2025-05-06 00:40:00|12705.8|12700.8|12703.8|12698.8|12708|12703|12699|12694|0
1746492300000|2025-05-06 00:45:00|12703.9|12698.9|12702.6|12697.6|12708.3|12703.3|12699.7|12694.7|0
1746492600000|2025-05-06 00:50:00|12702.7|12697.7|12708.2|12703.2|12710.7|12705.7|12701.4|12696.4|0
1746492900000|2025-05-06 00:55:00|12708.3|12703.3|12711.1|12706.1|12712.8|12707.8|12706.4|12701.4|0
1746493200000|2025-05-06 01:00:00|12710.9|12705.9|12709.3|12704.3|12712.7|12707.7|12706|12701|0
1746493500000|2025-05-06 01:05:00|12709.2|12704.2|12705.7|12700.7|12709.4|12704.4|12700.1|12695.1|0
1746493800000|2025-05-06 01:10:00|12705.6|12700.6|12712|12707|12712.7|12707.7|12704.1|12699.1|0
1746494100000|2025-05-06 01:15:00|12711.8|12706.8|12709.9|12704.9|12713.1|12708.1|12705|12700|0
1746494400000|2025-05-06 01:20:00|12710|12705|12708.4|12703.4|12718.1|12713.1|12708|12703|0
1746494700000|2025-05-06 01:25:00|12708.3|12703.3|12702.2|12697.2|12710.3|12705.3|12702|12697|0
1746495000000|2025-05-06 01:30:00|12702.4|12697.4|12699.1|12694.1|12705.5|12700.5|12697.4|12692.4|0
1746495300000|2025-05-06 01:35:00|12699.3|12694.3|12688.4|12683.4|12701.7|12696.7|12686.4|12681.4|0
1746495600000|2025-05-06 01:40:00|12688.3|12683.3|12688|12683|12691.9|12686.9|12684.4|12679.4|0
1746495900000|2025-05-06 01:45:00|12687.9|12682.9|12686.3|12681.3|12692.8|12687.8|12684.3|12679.3|0
1746496200000|2025-05-06 01:50:00|12686.4|12681.4|12690.7|12685.7|12692.5|12687.5|12683|12678|0
1746496500000|2025-05-06 01:55:00|12690.8|12685.8|12687|12682|12693.6|12688.6|12686.9|12681.9|0
1746496800000|2025-05-06 02:00:00|12686.9|12681.9|12692.8|12687.8|12696|12691|12682.7|12677.7|0
1746497100000|2025-05-06 02:05:00|12692.4|12687.4|12679.2|12674.2|12693.7|12688.7|12677.4|12672.4|0
1746497400000|2025-05-06 02:10:00|12679.1|12674.1|12680|12675|12681.1|12676.1|12676.7|12671.7|0
1746497700000|2025-05-06 02:15:00|12680.1|12675.1|12679.6|12674.6|12680.3|12675.3|12674.7|12669.7|0
1746498000000|2025-05-06 02:20:00|12679.3|12674.3|12677.9|12672.9|12681.2|12676.2|12675.9|12670.9|0
1746498300000|2025-05-06 02:25:00|12678.3|12673.3|12678.2|12673.2|12679.5|12674.5|12672.9|12667.9|0
1746498600000|2025-05-06 02:30:00|12678.1|12673.1|12680|12675|12680.1|12675.1|12674.7|12669.7|0
1746498900000|2025-05-06 02:35:00|12680.1|12675.1|12686.2|12681.2|12687.9|12682.9|12678.2|12673.2|0
1746499200000|2025-05-06 02:40:00|12686.4|12681.4|12683.2|12678.2|12687.1|12682.1|12682.3|12677.3|0
1746499500000|2025-05-06 02:45:00|12683|12678|12686.9|12681.9|12687.8|12682.8|12683|12678|0
1746499800000|2025-05-06 02:50:00|12686.8|12681.8|12686.7|12681.7|12690|12685|12684.8|12679.8|0
1746500100000|2025-05-06 02:55:00|12686.6|12681.6|12684.6|12679.6|12688.4|12683.4|12683.4|12678.4|0
1746500400000|2025-05-06 03:00:00|12684.8|12679.8|12676.8|12671.8|12685.7|12680.7|12676.4|12671.4|0
1746500700000|2025-05-06 03:05:00|12676.2|12671.2|12671.2|12666.2|12677.6|12672.6|12669.5|12664.5|0
1746501000000|2025-05-06 03:10:00|12671.1|12666.1|12677.7|12672.7|12678.3|12673.3|12670.4|12665.4|0
1746501300000|2025-05-06 03:15:00|12677.6|12672.6|12682.5|12677.5|12682.9|12677.9|12677.1|12672.1|0
1746501600000|2025-05-06 03:20:00|12682.6|12677.6|12690.6|12685.6|12691.5|12686.5|12682.6|12677.6|0
1746501900000|2025-05-06 03:25:00|12690.5|12685.5|12690.2|12685.2|12694.4|12689.4|12689.9|12684.9|0
1746502200000|2025-05-06 03:30:00|12690.4|12685.4|12698.5|12693.5|12700.9|12695.9|12689.1|12684.1|0
1746502500000|2025-05-06 03:35:00|12698.6|12693.6|12702.1|12697.1|12704.4|12699.4|12698.2|12693.2|0
1746502800000|2025-05-06 03:40:00|12702.2|12697.2|12702.3|12697.3|12705.7|12700.7|12700.4|12695.4|0
1746503100000|2025-05-06 03:45:00|12702.1|12697.1|12703.1|12698.1|12705.1|12700.1|12701.7|12696.7|0
1746503400000|2025-05-06 03:50:00|12703.2|12698.2|12703.3|12698.3|12707.5|12702.5|12701.8|12696.8|0
1746503700000|2025-05-06 03:55:00|12703.1|12698.1|12707.1|12702.1|12707.7|12702.7|12701.2|12696.2|0
1746504000000|2025-05-06 04:00:00|12707.2|12702.2|12707.4|12702.4|12709|12704|12704|12699|0
1746504300000|2025-05-06 04:05:00|12707.6|12702.6|12700.8|12695.8|12710.7|12705.7|12700.7|12695.7|0
1746504600000|2025-05-06 04:10:00|12700.9|12695.9|12698.8|12693.8|12702.7|12697.7|12698.4|12693.4|0
1746504900000|2025-05-06 04:15:00|12698.9|12693.9|12701.3|12696.3|12702.7|12697.7|12698.9|12693.9|0
1746505200000|2025-05-06 04:20:00|12701.2|12696.2|12695.6|12690.6|12701.9|12696.9|12694.6|12689.6|0
1746505500000|2025-05-06 04:25:00|12695.5|12690.5|12692.6|12687.6|12696.3|12691.3|12691.5|12686.5|0
1746505800000|2025-05-06 04:30:00|12692.8|12687.8|12691.1|12686.1|12693.5|12688.5|12689.5|12684.5|0
1746506100000|2025-05-06 04:35:00|12691.2|12686.2|12689.8|12684.8|12691.4|12686.4|12688.7|12683.7|0
1746506400000|2025-05-06 04:40:00|12689.9|12684.9|12688.4|12683.4|12691.5|12686.5|12684.2|12679.2|0
1746506700000|2025-05-06 04:45:00|12688.5|12683.5|12692.9|12687.9|12692.9|12687.9|12687.8|12682.8|0
1746507000000|2025-05-06 04:50:00|12692.8|12687.8|12690.7|12685.7|12694.5|12689.5|12689.9|12684.9|0
1746507300000|2025-05-06 04:55:00|12690.9|12685.9|12697.8|12692.8|12697.8|12692.8|12690.6|12685.6|0
1746507600000|2025-05-06 05:00:00|12697.6|12692.6|12688.4|12683.4|12698.3|12693.3|12687.5|12682.5|0
1746507900000|2025-05-06 05:05:00|12688.5|12683.5|12695|12690|12695.6|12690.6|12686.1|12681.1|0
1746508200000|2025-05-06 05:10:00|12695.2|12690.2|12688.4|12683.4|12700.1|12695.1|12688.2|12683.2|0
1746508500000|2025-05-06 05:15:00|12688.2|12683.2|12682.6|12677.6|12689.6|12684.6|12681.2|12676.2|0
1746508800000|2025-05-06 05:20:00|12682.5|12677.5|12684.6|12679.6|12687.8|12682.8|12678.5|12673.5|0
1746509100000|2025-05-06 05:25:00|12684.5|12679.5|12680.5|12675.5|12684.9|12679.9|12680.5|12675.5|0
1746509400000|2025-05-06 05:30:00|12680.2|12675.2|12676.9|12671.9|12683.2|12678.2|12672.9|12667.9|0
1746509700000|2025-05-06 05:35:00|12676.8|12671.8|12679.8|12674.8|12681|12676|12676.8|12671.8|0
1746510000000|2025-05-06 05:40:00|12679.7|12674.7|12675.9|12670.9|12686.1|12681.1|12675.9|12670.9|0
1746510300000|2025-05-06 05:45:00|12676|12671|12672.8|12667.8|12677.5|12672.5|12672.1|12667.1|0
1746510600000|2025-05-06 05:50:00|12672.9|12667.9|12668|12663|12673.6|12668.6|12667.8|12662.8|0
1746510900000|2025-05-06 05:55:00|12667.9|12662.9|12662.6|12657.6|12672.4|12667.4|12656.3|12651.3|0
1746511200000|2025-05-06 06:00:00|12662.3|12657.3|12668.7|12663.7|12671|12666|12659.7|12654.7|0
1746511500000|2025-05-06 06:05:00|12668.8|12663.8|12676.5|12671.5|12678.1|12673.1|12668.5|12663.5|0
1746511800000|2025-05-06 06:10:00|12676.6|12671.6|12676.7|12671.7|12677.8|12672.8|12673.6|12668.6|0
1746512100000|2025-05-06 06:15:00|12676.5|12671.5|12679.7|12674.7|12682.1|12677.1|12672.7|12667.7|0
1746512400000|2025-05-06 06:20:00|12679.6|12674.6|12678.8|12673.8|12680.7|12675.7|12672.1|12667.1|0
1746512700000|2025-05-06 06:25:00|12679|12674|12686.7|12681.7|12687|12682|12677.9|12672.9|0
1746513000000|2025-05-06 06:30:00|12686.5|12681.5|12687.4|12682.4|12689.3|12684.3|12680.9|12675.9|0
1746513300000|2025-05-06 06:35:00|12687.6|12682.6|12685.2|12680.2|12692.4|12687.4|12684.1|12679.1|0
1746513600000|2025-05-06 06:40:00|12685.1|12680.1|12681|12676|12685.1|12680.1|12678.5|12673.5|0
1746513900000|2025-05-06 06:45:00|12681.1|12676.1|12687.6|12682.6|12687.9|12682.9|12679.1|12674.1|0
1746514200000|2025-05-06 06:50:00|12687.5|12682.5|12685.4|12680.4|12689|12684|12683.9|12678.9|0
1746514500000|2025-05-06 06:55:00|12685.5|12680.5|12690.3|12685.3|12691.6|12686.6|12683.1|12678.1|0
1746514800000|2025-05-06 07:00:00|12690.1|12685.1|12696.3|12691.3|12699.5|12694.5|12681.5|12676.5|0
1746515100000|2025-05-06 07:05:00|12696.5|12691.5|12687.1|12682.1|12697.1|12692.1|12683.6|12678.6|0
1746515400000|2025-05-06 07:10:00|12686.9|12681.9|12679.2|12674.2|12687.7|12682.7|12675.8|12670.8|0
1746515700000|2025-05-06 07:15:00|12679.3|12674.3|12674.4|12669.4|12686.1|12681.1|12673.4|12668.4|0
1746516000000|2025-05-06 07:20:00|12675.2|12670.2|12679.6|12674.6|12682.1|12677.1|12675|12670|0
1746516300000|2025-05-06 07:25:00|12679.5|12674.5|12666.4|12661.4|12680.6|12675.6|12662.8|12657.8|0
1746516600000|2025-05-06 07:30:00|12666.2|12661.2|12663.1|12658.1|12670.7|12665.7|12660.5|12655.5|0
1746516900000|2025-05-06 07:35:00|12663.2|12658.2|12651.8|12646.8|12665.6|12660.6|12651.6|12646.6|0
1746517200000|2025-05-06 07:40:00|12651.7|12646.7|12650.5|12645.5|12655.6|12650.6|12645|12640|0
1746517500000|2025-05-06 07:45:00|12650.3|12645.3|12659|12654|12666.1|12661.1|12647.7|12642.7|0
1746517800000|2025-05-06 07:50:00|12658.9|12653.9|12648.2|12643.2|12660.3|12655.3|12648.1|12643.1|0
1746518100000|2025-05-06 07:55:00|12648.9|12643.9|12648.9|12643.9|12659.6|12654.6|12644.1|12639.1|0
1746518400000|2025-05-06 08:00:00|12649.2|12644.2|12644.1|12641.1|12687|12684|12640.6|12635.6|0
1746518700000|2025-05-06 08:05:00|12643.9|12640.9|12653.4|12650.4|12663.7|12660.7|12643.9|12640.9|0
1746519000000|2025-05-06 08:10:00|12653.5|12650.5|12650.7|12647.7|12661.3|12658.3|12645.5|12642.5|0
1746519300000|2025-05-06 08:15:00|12650.8|12647.8|12641.2|12638.2|12651.2|12648.2|12640.8|12637.8|0
1746519600000|2025-05-06 08:20:00|12640.9|12637.9|12623.1|12620.1|12640.9|12637.9|12620.3|12617.3|0
1746519900000|2025-05-06 08:25:00|12623.2|12620.2|12618.2|12615.2|12635.9|12632.9|12618.1|12615.1|0
1746520200000|2025-05-06 08:30:00|12618.6|12615.6|12621.4|12618.4|12621.5|12618.5|12613.7|12610.7|0
1746520500000|2025-05-06 08:35:00|12621.6|12618.6|12631.3|12628.3|12632.4|12629.4|12621.6|12618.6|0
1746520800000|2025-05-06 08:40:00|12631.2|12628.2|12639.6|12636.6|12640.4|12637.4|12631.2|12628.2|0
1746521100000|2025-05-06 08:45:00|12639.8|12636.8|12643|12640|12644.7|12641.7|12639.8|12636.8|0
1746521400000|2025-05-06 08:50:00|12642.8|12639.8|12639.9|12636.9|12644.5|12641.5|12639.9|12636.9|0
1746521700000|2025-05-06 08:55:00|12639.8|12636.8|12639.6|12636.6|12642.8|12639.8|12637.4|12634.4|0
1746522000000|2025-05-06 09:00:00|12639.5|12636.5|12631.3|12628.3|12640|12637|12631.3|12628.3|0
1746522300000|2025-05-06 09:05:00|12631.4|12628.4|12628.7|12625.7|12634.7|12631.7|12628.4|12625.4|0
1746522600000|2025-05-06 09:10:00|12628.6|12625.6|12621.4|12618.4|12629|12626|12621.4|12618.4|0
1746522900000|2025-05-06 09:15:00|12621.7|12618.7|12619.5|12616.5|12621.9|12618.9|12619.2|12616.2|0
1746523200000|2025-05-06 09:20:00|12619.4|12616.4|12617.8|12614.8|12620.8|12617.8|12616.7|12613.7|0
1746523500000|2025-05-06 09:25:00|12617.9|12614.9|12608.7|12605.7|12618.1|12615.1|12607.7|12604.7|0
1746523800000|2025-05-06 09:30:00|12608.9|12605.9|12615.9|12612.9|12618.1|12615.1|12608.7|12605.7|0
1746524100000|2025-05-06 09:35:00|12615.8|12612.8|12611.7|12608.7|12618.4|12615.4|12611.2|12608.2|0
1746524400000|2025-05-06 09:40:00|12611.6|12608.6|12608.4|12605.4|12611.7|12608.7|12606.9|12603.9|0
1746524700000|2025-05-06 09:45:00|12608.6|12605.6|12606.7|12603.7|12609.2|12606.2|12605.3|12602.3|0
1746525000000|2025-05-06 09:50:00|12606.8|12603.8|12617.7|12614.7|12617.8|12614.8|12604.9|12601.9|0
1746525300000|2025-05-06 09:55:00|12617.3|12614.3|12625.4|12622.4|12625.5|12622.5|12617.3|12614.3|0
1746525600000|2025-05-06 10:00:00|12624.9|12621.9|12623.6|12620.6|12625.1|12622.1|12621|12618|0
1746525900000|2025-05-06 10:05:00|12623.2|12620.2|12624.7|12621.7|12625.3|12622.3|12622|12619|0
1746526200000|2025-05-06 10:10:00|12624.5|12621.5|12623.5|12620.5|12625|12622|12620.4|12617.4|0
1746526500000|2025-05-06 10:15:00|12623.4|12620.4|12610.6|12607.6|12625.9|12622.9|12610.6|12607.6|0
1746526800000|2025-05-06 10:20:00|12610.5|12607.5|12611.5|12608.5|12611.7|12608.7|12609.3|12606.3|0
1746527100000|2025-05-06 10:25:00|12611.6|12608.6|12610.1|12607.1|12612.1|12609.1|12610|12607|0
1746527400000|2025-05-06 10:30:00|12610.3|12607.3|12617.7|12614.7|12618|12615|12609.7|12606.7|0
1746527700000|2025-05-06 10:35:00|12617.9|12614.9|12626.1|12623.1|12626.8|12623.8|12617.9|12614.9|0
1746528000000|2025-05-06 10:40:00|12626.3|12623.3|12620.7|12617.7|12627.9|12624.9|12620.6|12617.6|0
1746528300000|2025-05-06 10:45:00|12619.8|12616.8|12624.9|12621.9|12627.5|12624.5|12619.1|12616.1|0
1746528600000|2025-05-06 10:50:00|12625|12622|12619.2|12616.2|12625.6|12622.6|12617.1|12614.1|0
1746528900000|2025-05-06 10:55:00|12619.3|12616.3|12633.5|12630.5|12635.4|12632.4|12619|12616|0
1746529200000|2025-05-06 11:00:00|12633.7|12630.7|12651.5|12648.5|12651.5|12648.5|12633.7|12630.7|0
1746529500000|2025-05-06 11:05:00|12651.3|12648.3|12660.7|12657.7|12662.9|12659.9|12651|12648|0
1746529800000|2025-05-06 11:10:00|12660.8|12657.8|12653.5|12650.5|12661.4|12658.4|12653.3|12650.3|0
1746530100000|2025-05-06 11:15:00|12652.7|12649.7|12647.3|12644.3|12652.7|12649.7|12647.1|12644.1|0
1746530400000|2025-05-06 11:20:00|12647.5|12644.5|12633.8|12630.8|12648.9|12645.9|12632.6|12629.6|0
1746530700000|2025-05-06 11:25:00|12634.1|12631.1|12630.9|12627.9|12636|12633|12626.5|12623.5|0
1746531000000|2025-05-06 11:30:00|12631.1|12628.1|12628.1|12625.1|12634.7|12631.7|12622.4|12619.4|0
1746531300000|2025-05-06 11:35:00|12628.3|12625.3|12639|12636|12642.8|12639.8|12627.7|12624.7|0
1746531600000|2025-05-06 11:40:00|12638.7|12635.7|12630.9|12627.9|12640.4|12637.4|12630|12627|0
1746531900000|2025-05-06 11:45:00|12630.7|12627.7|12624.1|12621.1|12630.9|12627.9|12623.9|12620.9|0
1746532200000|2025-05-06 11:50:00|12624.3|12621.3|12609.6|12606.6|12624.9|12621.9|12607.8|12604.8|0
1746532500000|2025-05-06 11:55:00|12609.7|12606.7|12611.7|12608.7|12616|12613|12606.7|12603.7|0
1746532800000|2025-05-06 12:00:00|12611.8|12608.8|12622.5|12619.5|12623.7|12620.7|12611.7|12608.7|0
1746533100000|2025-05-06 12:05:00|12622.6|12619.6|12622.1|12619.1|12625.5|12622.5|12620.8|12617.8|0
1746533400000|2025-05-06 12:10:00|12622|12619|12618.2|12615.2|12622.3|12619.3|12613.7|12610.7|0
1746533700000|2025-05-06 12:15:00|12618.7|12615.7|12620|12617|12621.2|12618.2|12618.3|12615.3|0
1746534000000|2025-05-06 12:20:00|12620.1|12617.1|12619.1|12616.1|12621.5|12618.5|12617.6|12614.6|0
1746534300000|2025-05-06 12:25:00|12618|12615|12617.5|12614.5|12619.7|12616.7|12615.7|12612.7|0
1746534600000|2025-05-06 12:30:00|12618.2|12615.2|12605.9|12602.9|12618.4|12615.4|12605|12602|0
1746534900000|2025-05-06 12:35:00|12605.6|12602.6|12600.4|12597.4|12607.2|12604.2|12600.4|12597.4|0
1746535200000|2025-05-06 12:40:00|12600.6|12597.6|12601.1|12598.1|12605.2|12602.2|12599|12596|0
1746535500000|2025-05-06 12:45:00|12601.4|12598.4|12609.8|12606.8|12609.8|12606.8|12600.3|12597.3|0
1746535800000|2025-05-06 12:50:00|12609.7|12606.7|12610.1|12607.1|12613.1|12610.1|12608.9|12605.9|0
1746536100000|2025-05-06 12:55:00|12610.3|12607.3|12614.4|12611.4|12618.2|12615.2|12610.3|12607.3|0
1746536400000|2025-05-06 13:00:00|12614.3|12611.3|12609.9|12606.9|12616.7|12613.7|12608.2|12605.2|0
1746536700000|2025-05-06 13:05:00|12609.7|12606.7|12598.1|12595.1|12610|12607|12598.1|12595.1|0
1746537000000|2025-05-06 13:10:00|12598|12595|12589.8|12586.8|12598|12595|12589.8|12586.8|0
1746537300000|2025-05-06 13:15:00|12589.9|12586.9|12594|12591|12594.1|12591.1|12583|12580|0
1746537600000|2025-05-06 13:20:00|12593.8|12590.8|12593.1|12590.1|12595.9|12592.9|12587.5|12584.5|0
1746537900000|2025-05-06 13:25:00|12589.5|12586.5|12597|12594|12599.5|12596.5|12580.3|12577.3|0
1746538200000|2025-05-06 13:30:00|12599.2|12596.2|12615|12613.2|12626|12624.2|12574.5|12572.7|0
1746538500000|2025-05-06 13:35:00|12615.2|12613.4|12649.3|12647.5|12649.5|12647.7|12607.4|12605.6|0
1746538800000|2025-05-06 13:40:00|12649.5|12647.7|12658.5|12656.7|12673.3|12671.5|12631.6|12629.8|0
1746539100000|2025-05-06 13:45:00|12660.2|12658.4|12629.7|12627.9|12669.6|12667.8|12626.4|12624.6|0
1746539400000|2025-05-06 13:50:00|12630|12628.2|12591.7|12589.9|12630|12628.2|12589.1|12587.3|0
1746539700000|2025-05-06 13:55:00|12591.9|12590.1|12596.5|12594.7|12609.7|12607.9|12583.7|12581.9|0
1746540000000|2025-05-06 14:00:00|12596|12594.2|12620.7|12618.9|12625.5|12623.7|12577.8|12576|0
1746540300000|2025-05-06 14:05:00|12621.7|12619.9|12653.9|12652.1|12658.8|12657|12620.9|12619.1|0
1746540600000|2025-05-06 14:10:00|12653.6|12651.8|12643|12641.2|12666.3|12664.5|12643|12641.2|0
1746540900000|2025-05-06 14:15:00|12644.4|12642.6|12679.5|12677.7|12680.2|12678.4|12644.4|12642.6|0
1746541200000|2025-05-06 14:20:00|12680.9|12679.1|12693.5|12691.7|12708.2|12706.4|12680.9|12679.1|0
1746541500000|2025-05-06 14:25:00|12693.3|12691.5|12699.4|12697.6|12706.6|12704.8|12682.4|12680.6|0
1746541800000|2025-05-06 14:30:00|12699.2|12697.4|12711.9|12710.1|12721.5|12719.7|12691.2|12689.4|0
1746542100000|2025-05-06 14:35:00|12711|12709.2|12712.2|12710.4|12715.8|12714|12699.3|12697.5|0
1746542400000|2025-05-06 14:40:00|12712.6|12710.8|12715.6|12713.8|12716.3|12714.5|12704.4|12702.6|0
1746542700000|2025-05-06 14:45:00|12717.1|12715.3|12710.3|12708.5|12727.8|12726|12709.9|12708.1|0
1746543000000|2025-05-06 14:50:00|12709.9|12708.1|12700.7|12698.9|12710.1|12708.3|12692.1|12690.3|0
1746543300000|2025-05-06 14:55:00|12700.6|12698.8|12698.5|12696.7|12705.4|12703.6|12692.2|12690.4|0
1746543600000|2025-05-06 15:00:00|12697.1|12695.3|12716.4|12714.6|12716.7|12714.9|12696.3|12694.5|0
1746543900000|2025-05-06 15:05:00|12716.2|12714.4|12694.8|12693|12721.7|12719.9|12693.6|12691.8|0
1746544200000|2025-05-06 15:10:00|12695.4|12693.6|12713|12711.2|12714.5|12712.7|12692.4|12690.6|0
1746544500000|2025-05-06 15:15:00|12713.7|12711.9|12727.4|12725.6|12729.2|12727.4|12708.2|12706.4|0
1746544800000|2025-05-06 15:20:00|12727.2|12725.4|12733.9|12732.1|12739|12737.2|12723.4|12721.6|0
1746545100000|2025-05-06 15:25:00|12734.2|12732.4|12736|12734.2|12736.2|12734.4|12723.4|12721.6|0
1746545400000|2025-05-06 15:30:00|12735.9|12734.1|12736.3|12734.5|12737.3|12735.5|12717.9|12716.1|0
1746545700000|2025-05-06 15:35:00|12736.4|12734.6|12738.1|12736.3|12743.4|12741.6|12734.5|12732.7|0
1746546000000|2025-05-06 15:40:00|12738.3|12736.5|12716.9|12715.1|12741.2|12739.4|12713.4|12711.6|0
1746546300000|2025-05-06 15:45:00|12717.3|12715.5|12722.9|12721.1|12725.5|12723.7|12710.7|12708.9|0
1746546600000|2025-05-06 15:50:00|12722.6|12720.8|12705.7|12703.9|12724.5|12722.7|12703.5|12701.7|0
1746546900000|2025-05-06 15:55:00|12705.2|12703.4|12709.2|12707.4|12717.4|12715.6|12703.4|12701.6|0
1746547200000|2025-05-06 16:00:00|12709.4|12707.6|12720.7|12718.9|12722.6|12720.8|12708.3|12706.5|0
1746547500000|2025-05-06 16:05:00|12720.6|12718.8|12705.5|12703.7|12722.3|12720.5|12703|12701.2|0
1746547800000|2025-05-06 16:10:00|12705.4|12703.6|12784.1|12782.3|12797|12795.2|12704.3|12702.5|0
1746548100000|2025-05-06 16:15:00|12785.3|12783.5|12765|12763.2|12785.5|12783.7|12752|12750.2|0
1746548400000|2025-05-06 16:20:00|12764.5|12762.7|12715.7|12713.9|12769.3|12767.5|12711.2|12709.4|0
1746548700000|2025-05-06 16:25:00|12716.2|12714.4|12721.3|12719.5|12728.8|12727|12714.9|12713.1|0
1746549000000|2025-05-06 16:30:00|12720.9|12719.1|12733.2|12731.4|12736.1|12734.3|12715.1|12713.3|0
1746549300000|2025-05-06 16:35:00|12733.1|12731.3|12733.9|12732.1|12743.8|12742|12726.1|12724.3|0
1746549600000|2025-05-06 16:40:00|12733.7|12731.9|12718.7|12716.9|12742.5|12740.7|12715.3|12713.5|0
1746549900000|2025-05-06 16:45:00|12718.5|12716.7|12717.4|12715.6|12722.2|12720.4|12710.7|12708.9|0
1746550200000|2025-05-06 16:50:00|12717.3|12715.5|12707.9|12706.1|12717.3|12715.5|12699.7|12697.9|0
1746550500000|2025-05-06 16:55:00|12707.8|12706|12689.9|12688.1|12710.1|12708.3|12688.9|12687.1|0
1746550800000|2025-05-06 17:00:00|12690.6|12688.8|12701.7|12699.9|12717.3|12715.5|12688.9|12687.1|0
1746551100000|2025-05-06 17:05:00|12701.4|12699.6|12715.4|12713.6|12720.5|12718.7|12701.4|12699.6|0
1746551400000|2025-05-06 17:10:00|12715.3|12713.5|12710.2|12708.4|12715.3|12713.5|12702.3|12700.5|0
1746551700000|2025-05-06 17:15:00|12709.8|12708|12714.7|12712.9|12718.6|12716.8|12709.2|12707.4|0
1746552000000|2025-05-06 17:20:00|12714.8|12713|12690.3|12688.5|12714.8|12713|12686.2|12684.4|0
1746552300000|2025-05-06 17:25:00|12690.5|12688.7|12699.7|12697.9|12705.6|12703.8|12685.9|12684.1|0
1746552600000|2025-05-06 17:30:00|12699.8|12698|12712.6|12710.8|12714.1|12712.3|12699.3|12697.5|0
1746552900000|2025-05-06 17:35:00|12712.7|12710.9|12687.7|12685.9|12715.2|12713.4|12687.5|12685.7|0
1746553200000|2025-05-06 17:40:00|12688.7|12686.9|12673.5|12671.7|12689.1|12687.3|12671.7|12669.9|0
1746553500000|2025-05-06 17:45:00|12673.9|12672.1|12672.9|12671.1|12678|12676.2|12670|12668.2|0
1746553800000|2025-05-06 17:50:00|12673.3|12671.5|12682.4|12680.6|12685.9|12684.1|12671.3|12669.5|0
1746554100000|2025-05-06 17:55:00|12682.3|12680.5|12680.5|12678.7|12688.6|12686.8|12674.6|12672.8|0
1746554400000|2025-05-06 18:00:00|12680.8|12679|12697|12695.2|12710.1|12708.3|12680.3|12678.5|0
1746554700000|2025-05-06 18:05:00|12696.7|12694.9|12692.4|12690.6|12696.8|12695|12682.6|12680.8|0
1746555000000|2025-05-06 18:10:00|12692.3|12690.5|12690.5|12688.7|12693.8|12692|12681|12679.2|0
1746555300000|2025-05-06 18:15:00|12690|12688.2|12714.9|12713.1|12715.2|12713.4|12690|12688.2|0
1746555600000|2025-05-06 18:20:00|12715|12713.2|12721.8|12720|12721.9|12720.1|12710.2|12708.4|0
1746555900000|2025-05-06 18:25:00|12721.5|12719.7|12727.3|12725.5|12729.5|12727.7|12721.4|12719.6|0
1746556200000|2025-05-06 18:30:00|12726.1|12724.3|12729.5|12727.7|12731.3|12729.5|12725.7|12723.9|0
1746556500000|2025-05-06 18:35:00|12729.4|12727.6|12723.6|12721.8|12729.4|12727.6|12715.8|12714|0
1746556800000|2025-05-06 18:40:00|12722.6|12720.8|12717|12715.2|12729.9|12728.1|12715.9|12714.1|0
1746557100000|2025-05-06 18:45:00|12717.1|12715.3|12724.2|12722.4|12725.9|12724.1|12714.6|12712.8|0
1746557400000|2025-05-06 18:50:00|12723.7|12721.9|12731.8|12730|12731.8|12730|12712.3|12710.5|0
1746557700000|2025-05-06 18:55:00|12731.9|12730.1|12742.5|12740.7|12742.7|12740.9|12730.2|12728.4|0
1746558000000|2025-05-06 19:00:00|12741.9|12740.1|12741.1|12739.3|12745|12743.2|12736.3|12734.5|0
1746558300000|2025-05-06 19:05:00|12740.9|12739.1|12729.8|12728|12740.9|12739.1|12721.4|12719.6|0
1746558600000|2025-05-06 19:10:00|12729.4|12727.6|12740.1|12738.3|12741.5|12739.7|12723|12721.2|0
1746558900000|2025-05-06 19:15:00|12740|12738.2|12726.8|12725|12743.1|12741.3|12726.8|12725|0
1746559200000|2025-05-06 19:20:00|12727.1|12725.3|12729.5|12727.7|12732.1|12730.3|12723.3|12721.5|0
1746559500000|2025-05-06 19:25:00|12730.2|12728.4|12739.6|12737.8|12741.8|12740|12727.2|12725.4|0
1746559800000|2025-05-06 19:30:00|12739.7|12737.9|12743.4|12741.6|12749.6|12747.8|12732.5|12730.7|0
1746560100000|2025-05-06 19:35:00|12743.1|12741.3|12727.9|12726.1|12745.3|12743.5|12727.3|12725.5|0
1746560400000|2025-05-06 19:40:00|12728.2|12726.4|12745.4|12743.6|12745.5|12743.7|12727.2|12725.4|0
1746560700000|2025-05-06 19:45:00|12745.5|12743.7|12737.6|12735.8|12752.8|12751|12735.7|12733.9|0
1746561000000|2025-05-06 19:50:00|12737.2|12735.4|12706.1|12704.3|12737.2|12735.4|12699.9|12698.1|0
1746561300000|2025-05-06 19:55:00|12704.3|12702.5|12672.5|12670.7|12704.8|12703|12671.3|12669.5|0
1746561600000|2025-05-06 20:00:00|12673.1|12670.1|12644.6|12641.6|12691.8|12688.8|12639.3|12636.3|0
1746561900000|2025-05-06 20:05:00|12645.2|12642.2|12655.4|12652.4|12656.6|12653.6|12645.2|12642.2|0
1746562200000|2025-05-06 20:10:00|12653.8|12650.8|12652.5|12649.5|12656.1|12653.1|12649.1|12646.1|0
1746562500000|2025-05-06 20:15:00|12652.3|12649.3|12670.6|12667.6|12678.9|12675.9|12647|12644|0
1746562800000|2025-05-06 20:20:00|12670.4|12667.4|12667|12664|12670.5|12667.5|12661.2|12658.2|0
1746563100000|2025-05-06 20:25:00|12666.7|12663.7|12628.8|12625.8|12667.6|12664.6|12628.3|12625.3|0
1746563400000|2025-05-06 20:30:00|12630.4|12627.4|12635.4|12632.4|12637|12634|12627|12624|0
1746563700000|2025-05-06 20:35:00|12635.6|12632.6|12639.1|12636.1|12641.9|12638.9|12633.2|12630.2|0
1746564000000|2025-05-06 20:40:00|12638.8|12635.8|12638.2|12635.2|12639.3|12636.3|12635.5|12632.5|0
1746564300000|2025-05-06 20:45:00|12638.5|12635.5|12640.8|12637.8|12641|12638|12637.3|12634.3|0
1746564600000|2025-05-06 20:50:00|12640.5|12637.5|12644.3|12641.3|12647.3|12644.3|12639.1|12636.1|0
1746564900000|2025-05-06 20:55:00|12646.4|12643.4|12646.9|12643.9|12647.1|12644.1|12642.7|12639.7|0
1746565200000|2025-05-06 21:00:00|12647|12644|12646.4|12643.4|12648.1|12645.1|12645.3|12642.3|0
1746565500000|2025-05-06 21:05:00|12646.3|12643.3|12635.8|12632.8|12646.3|12643.3|12635.1|12632.1|0
1746565800000|2025-05-06 21:10:00|12635.7|12632.7|12633.9|12630.9|12637.3|12634.3|12633.9|12630.9|0
1746566100000|2025-05-06 21:15:00|12634|12631|12628.9|12625.9|12634.8|12631.8|12628.9|12625.9|0
1746566400000|2025-05-06 21:20:00|12628.7|12625.7|12631.6|12628.6|12632.3|12629.3|12628.3|12625.3|0
1746566700000|2025-05-06 21:25:00|12631.8|12628.8|12623.9|12620.9|12632.8|12629.8|12622.6|12619.6|0
1746567000000|2025-05-06 21:30:00|12624.2|12621.2|12620.1|12617.1|12624.2|12621.2|12617.2|12614.2|0
1746567300000|2025-05-06 21:35:00|12619.8|12616.8|12615.6|12612.6|12620.4|12617.4|12614.7|12611.7|0
1746567600000|2025-05-06 21:40:00|12615.2|12612.2|12616.5|12613.5|12616.8|12613.8|12613.1|12610.1|0
1746567900000|2025-05-06 21:45:00|12616|12613|12615|12612|12616.9|12613.9|12613.5|12610.5|0
1746568200000|2025-05-06 21:50:00|12614.9|12611.9|12613.8|12610.8|12615.4|12612.4|12612.3|12609.3|0
1746568500000|2025-05-06 21:55:00|12614|12611|12608.9|12605.9|12614|12611|12607.7|12604.7|0
1746568800000|2025-05-06 22:00:00|12609.1|12606.1|12763.3|12760.3|12769.2|12766.2|12609|12606|0
1746569100000|2025-05-06 22:05:00|12763.8|12760.8|12788.8|12785.8|12805.8|12802.8|12763.8|12760.8|0
1746569400000|2025-05-06 22:10:00|12788.9|12785.9|12756.3|12753.3|12790.7|12787.7|12755.8|12752.8|0
1746569700000|2025-05-06 22:15:00|12757.9|12754.9|12776|12773|12780.3|12777.3|12755|12752|0
1746570000000|2025-05-06 22:20:00|12775.7|12772.7|12771.9|12768.9|12786.7|12783.7|12770.2|12767.2|0
1746570300000|2025-05-06 22:25:00|12772|12769|12784.4|12781.4|12788.4|12785.4|12770.1|12767.1|0
1746570600000|2025-05-06 22:30:00|12784.1|12781.1|12785.6|12782.6|12791|12788|12784.1|12781.1|0
1746570900000|2025-05-06 22:35:00|12784.1|12781.1|12764.1|12761.1|12784.1|12781.1|12754.4|12751.4|0
1746571200000|2025-05-06 22:40:00|12764.2|12761.2|12768|12765|12772.3|12769.3|12764.1|12761.1|0
1746571500000|2025-05-06 22:45:00|12766.5|12763.5|12779.7|12776.7|12781|12778|12763.3|12760.3|0
1746571800000|2025-05-06 22:50:00|12779.6|12776.6|12789.9|12786.9|12791.7|12788.7|12779.5|12776.5|0
1746572100000|2025-05-06 22:55:00|12790|12787|12790.5|12787.5|12792.1|12789.1|12785.4|12782.4|0
1746572400000|2025-05-06 23:00:00|12790.6|12787.6|12786.4|12783.4|12793.1|12790.1|12784.7|12781.7|0
1746572700000|2025-05-06 23:05:00|12786.3|12783.3|12779.8|12776.8|12786.4|12783.4|12778.7|12775.7|0
1746573000000|2025-05-06 23:10:00|12779.9|12776.9|12779.1|12776.1|12784|12781|12775.5|12772.5|0
1746573300000|2025-05-06 23:15:00|12779|12776|12784.4|12781.4|12784.9|12781.9|12777.3|12774.3|0
1746573600000|2025-05-06 23:20:00|12784.7|12781.7|12789.2|12786.2|12789.8|12786.8|12783.7|12780.7|0
1746573900000|2025-05-06 23:25:00|12789.1|12786.1|12789.6|12786.6|12791|12788|12787.5|12784.5|0
1746574200000|2025-05-06 23:30:00|12789.9|12786.9|12780|12777|12789.9|12786.9|12779.7|12776.7|0
1746574500000|2025-05-06 23:35:00|12779.7|12776.7|12782.6|12779.6|12784.1|12781.1|12779.7|12776.7|0
1746574800000|2025-05-06 23:40:00|12783.1|12780.1|12789.8|12786.8|12789.9|12786.9|12782.9|12779.9|0
1746575100000|2025-05-06 23:45:00|12789.1|12786.1|12790.9|12787.9|12791.5|12788.5|12788.2|12785.2|0
1746575400000|2025-05-06 23:50:00|12790.8|12787.8|12796.1|12793.1|12796.5|12793.5|12789.5|12786.5|0
1746575700000|2025-05-06 23:55:00|12796.2|12793.2|12791.3|12786.3|12799.1|12796.1|12788.4|12785.4|0
1746576000000|2025-05-07 00:00:00|12790.9|12785.9|12778.9|12773.9|12795|12790|12776.1|12771.1|0
1746576300000|2025-05-07 00:05:00|12778.8|12773.8|12767.2|12762.2|12779.5|12774.5|12761.7|12756.7|0
1746576600000|2025-05-07 00:10:00|12767.1|12762.1|12762.3|12757.3|12768.8|12763.8|12748.5|12743.5|0
1746576900000|2025-05-07 00:15:00|12762.6|12757.6|12767.8|12762.8|12768.3|12763.3|12757.3|12752.3|0
1746577200000|2025-05-07 00:20:00|12767.9|12762.9|12785.1|12780.1|12787|12782|12762.3|12757.3|0
1746577500000|2025-05-07 00:25:00|12785.2|12780.2|12798.6|12793.6|12798.7|12793.7|12782.6|12777.6|0
1746577800000|2025-05-07 00:30:00|12798.9|12793.9|12806.1|12801.1|12815.6|12810.6|12798.9|12793.9|0
1746578100000|2025-05-07 00:35:00|12806|12801|12804.9|12799.9|12808.2|12803.2|12799.7|12794.7|0
1746578400000|2025-05-07 00:40:00|12804.6|12799.6|12807.8|12802.8|12810.1|12805.1|12803.7|12798.7|0
1746578700000|2025-05-07 00:45:00|12807.9|12802.9|12809.3|12804.3|12816.4|12811.4|12803.4|12798.4|0
1746579000000|2025-05-07 00:50:00|12809.1|12804.1|12807.9|12802.9|12813.4|12808.4|12805.6|12800.6|0
1746579300000|2025-05-07 00:55:00|12807.6|12802.6|12801.1|12796.1|12808.8|12803.8|12799.3|12794.3|0
1746579600000|2025-05-07 01:00:00|12800.7|12795.7|12816.2|12811.2|12817|12812|12795.8|12790.8|0
1746579900000|2025-05-07 01:05:00|12815.7|12810.7|12800.4|12795.4|12815.7|12810.7|12799.9|12794.9|0
1746580200000|2025-05-07 01:10:00|12800.5|12795.5|12794.1|12789.1|12804|12799|12790|12785|0
1746580500000|2025-05-07 01:15:00|12793.9|12788.9|12787|12782|12795.5|12790.5|12783.1|12778.1|0
1746580800000|2025-05-07 01:20:00|12786.9|12781.9|12784.6|12779.6|12789.3|12784.3|12780.6|12775.6|0
1746581100000|2025-05-07 01:25:00|12784.5|12779.5|12785.4|12780.4|12790.6|12785.6|12778.2|12773.2|0
1746581400000|2025-05-07 01:30:00|12785.2|12780.2|12774.7|12769.7|12785.2|12780.2|12770.2|12765.2|0
1746581700000|2025-05-07 01:35:00|12774.9|12769.9|12777.7|12772.7|12780.7|12775.7|12771.3|12766.3|0
1746582000000|2025-05-07 01:40:00|12777.4|12772.4|12775|12770|12781.1|12776.1|12771.4|12766.4|0
1746582300000|2025-05-07 01:45:00|12775.1|12770.1|12779.5|12774.5|12780.9|12775.9|12767.1|12762.1|0
1746582600000|2025-05-07 01:50:00|12779.7|12774.7|12773|12768|12783.5|12778.5|12771.9|12766.9|0
1746582900000|2025-05-07 01:55:00|12772.9|12767.9|12779.8|12774.8|12783|12778|12771.2|12766.2|0
1746583200000|2025-05-07 02:00:00|12779.7|12774.7|12760.2|12755.2|12781.9|12776.9|12758.6|12753.6|0
1746583500000|2025-05-07 02:05:00|12760.3|12755.3|12757|12752|12768|12763|12754.3|12749.3|0
1746583800000|2025-05-07 02:10:00|12756.9|12751.9|12757.1|12752.1|12760|12755|12753.5|12748.5|0
1746584100000|2025-05-07 02:15:00|12757.2|12752.2|12755.9|12750.9|12759.4|12754.4|12754.1|12749.1|0
1746584400000|2025-05-07 02:20:00|12755.8|12750.8|12742.2|12737.2|12759.1|12754.1|12740.5|12735.5|0
1746584700000|2025-05-07 02:25:00|12742.7|12737.7|12740.8|12735.8|12746.2|12741.2|12731.9|12726.9|0
1746585000000|2025-05-07 02:30:00|12740.6|12735.6|12739.9|12734.9|12745.8|12740.8|12735.8|12730.8|0
1746585300000|2025-05-07 02:35:00|12739.4|12734.4|12750.2|12745.2|12753.6|12748.6|12739.4|12734.4|0
1746585600000|2025-05-07 02:40:00|12750.4|12745.4|12731.3|12726.3|12750.5|12745.5|12727.7|12722.7|0
1746585900000|2025-05-07 02:45:00|12731.2|12726.2|12735.4|12730.4|12740.4|12735.4|12728|12723|0
1746586200000|2025-05-07 02:50:00|12735.5|12730.5|12734.6|12729.6|12738.6|12733.6|12732.8|12727.8|0
1746586500000|2025-05-07 02:55:00|12734.8|12729.8|12741.5|12736.5|12743.4|12738.4|12732|12727|0
1746586800000|2025-05-07 03:00:00|12741.4|12736.4|12745.8|12740.8|12747.3|12742.3|12739.7|12734.7|0
1746587100000|2025-05-07 03:05:00|12745.9|12740.9|12746.7|12741.7|12753.2|12748.2|12742.8|12737.8|0
1746587400000|2025-05-07 03:10:00|12746.8|12741.8|12758.3|12753.3|12758.8|12753.8|12746.4|12741.4|0
1746587700000|2025-05-07 03:15:00|12758.4|12753.4|12746.5|12741.5|12759.1|12754.1|12744.4|12739.4|0
1746588000000|2025-05-07 03:20:00|12746.6|12741.6|12743.9|12738.9|12746.7|12741.7|12739.3|12734.3|0
1746588300000|2025-05-07 03:25:00|12743.8|12738.8|12741.8|12736.8|12745.4|12740.4|12740.8|12735.8|0
1746588600000|2025-05-07 03:30:00|12741.5|12736.5|12749.6|12744.6|12753.5|12748.5|12739.9|12734.9|0
1746588900000|2025-05-07 03:35:00|12749.8|12744.8|12751.9|12746.9|12757.7|12752.7|12749.1|12744.1|0
1746589200000|2025-05-07 03:40:00|12751.8|12746.8|12749.3|12744.3|12752.1|12747.1|12743.9|12738.9|0
1746589500000|2025-05-07 03:45:00|12749.4|12744.4|12751.7|12746.7|12753.9|12748.9|12748.1|12743.1|0
1746589800000|2025-05-07 03:50:00|12751.3|12746.3|12749.8|12744.8|12752.9|12747.9|12746.7|12741.7|0
1746590100000|2025-05-07 03:55:00|12749.7|12744.7|12746.9|12741.9|12751.9|12746.9|12745.6|12740.6|0
1746590400000|2025-05-07 04:00:00|12746.2|12741.2|12750|12745|12753.3|12748.3|12745.3|12740.3|0
1746590700000|2025-05-07 04:05:00|12749.8|12744.8|12757.4|12752.4|12758.3|12753.3|12746.7|12741.7|0
1746591000000|2025-05-07 04:10:00|12757.5|12752.5|12762.7|12757.7|12766.9|12761.9|12756.1|12751.1|0
1746591300000|2025-05-07 04:15:00|12762.8|12757.8|12766.7|12761.7|12767.7|12762.7|12761.1|12756.1|0
1746591600000|2025-05-07 04:20:00|12766.6|12761.6|12764.8|12759.8|12766.7|12761.7|12761.7|12756.7|0
1746591900000|2025-05-07 04:25:00|12764.9|12759.9|12759|12754|12769.4|12764.4|12759|12754|0
1746592200000|2025-05-07 04:30:00|12758.8|12753.8|12750.7|12745.7|12760.4|12755.4|12749|12744|0
1746592500000|2025-05-07 04:35:00|12750.5|12745.5|12748.6|12743.6|12753.1|12748.1|12747.9|12742.9|0
1746592800000|2025-05-07 04:40:00|12748.7|12743.7|12749.2|12744.2|12750.1|12745.1|12745.7|12740.7|0
1746593100000|2025-05-07 04:45:00|12749.1|12744.1|12749.7|12744.7|12753.8|12748.8|12747.5|12742.5|0
1746593400000|2025-05-07 04:50:00|12749.6|12744.6|12753.8|12748.8|12754.4|12749.4|12746.2|12741.2|0
1746593700000|2025-05-07 04:55:00|12754.2|12749.2|12754|12749|12755.6|12750.6|12750.1|12745.1|0
1746594000000|2025-05-07 05:00:00|12754.1|12749.1|12747.2|12742.2|12755.6|12750.6|12743.4|12738.4|0
1746594300000|2025-05-07 05:05:00|12747.1|12742.1|12742.5|12737.5|12748|12743|12737.1|12732.1|0
1746594600000|2025-05-07 05:10:00|12742.6|12737.6|12747.6|12742.6|12748.1|12743.1|12739.1|12734.1|0
1746594900000|2025-05-07 05:15:00|12747.5|12742.5|12747.3|12742.3|12749.5|12744.5|12744.1|12739.1|0
1746595200000|2025-05-07 05:20:00|12747.2|12742.2|12742.4|12737.4|12747.2|12742.2|12740|12735|0
1746595500000|2025-05-07 05:25:00|12742.3|12737.3|12743.6|12738.6|12744.1|12739.1|12733.3|12728.3|0
1746595800000|2025-05-07 05:30:00|12743.8|12738.8|12761.2|12756.2|12761.8|12756.8|12743.4|12738.4|0
1746596100000|2025-05-07 05:35:00|12761.4|12756.4|12746.4|12741.4|12761.6|12756.6|12744.7|12739.7|0
1746596400000|2025-05-07 05:40:00|12746.3|12741.3|12738.6|12733.6|12746.6|12741.6|12735.2|12730.2|0
1746596700000|2025-05-07 05:45:00|12738.2|12733.2|12737.4|12732.4|12743|12738|12736|12731|0
1746597000000|2025-05-07 05:50:00|12737.5|12732.5|12742.3|12737.3|12745.2|12740.2|12736.7|12731.7|0
1746597300000|2025-05-07 05:55:00|12742.5|12737.5|12740.6|12735.6|12743.7|12738.7|12739.8|12734.8|0
1746597600000|2025-05-07 06:00:00|12740.2|12735.2|12751.2|12746.2|12752.3|12747.3|12733.9|12728.9|0
1746597900000|2025-05-07 06:05:00|12751.3|12746.3|12753.2|12748.2|12756.2|12751.2|12741.5|12736.5|0
1746598200000|2025-05-07 06:10:00|12753|12748|12748.2|12743.2|12753.5|12748.5|12747.5|12742.5|0
1746598500000|2025-05-07 06:15:00|12748.4|12743.4|12741.6|12736.6|12748.9|12743.9|12740.4|12735.4|0
1746598800000|2025-05-07 06:20:00|12741.7|12736.7|12735.4|12730.4|12741.8|12736.8|12728.4|12723.4|0
1746599100000|2025-05-07 06:25:00|12735|12730|12726.3|12721.3|12736.1|12731.1|12722.6|12717.6|0
1746599400000|2025-05-07 06:30:00|12727|12722|12728.8|12723.8|12731.3|12726.3|12723.6|12718.6|0
1746599700000|2025-05-07 06:35:00|12729|12724|12732.9|12727.9|12737.8|12732.8|12723.6|12718.6|0
1746600000000|2025-05-07 06:40:00|12733.1|12728.1|12734|12729|12737.7|12732.7|12731.1|12726.1|0
1746600300000|2025-05-07 06:45:00|12733.9|12728.9|12740.9|12735.9|12741.2|12736.2|12731.9|12726.9|0
1746600600000|2025-05-07 06:50:00|12741|12736|12741.1|12736.1|12744.2|12739.2|12740|12735|0
1746600900000|2025-05-07 06:55:00|12741.2|12736.2|12742.1|12737.1|12746.4|12741.4|12741.2|12736.2|0
1746601200000|2025-05-07 07:00:00|12742.4|12737.4|12749.2|12744.2|12752.8|12747.8|12737.1|12732.1|0
1746601500000|2025-05-07 07:05:00|12749.3|12744.3|12745.4|12740.4|12751.7|12746.7|12744.1|12739.1|0
1746601800000|2025-05-07 07:10:00|12745.2|12740.2|12746.2|12741.2|12751.3|12746.3|12738.3|12733.3|0
1746602100000|2025-05-07 07:15:00|12746.1|12741.1|12753.9|12748.9|12755.9|12750.9|12744.1|12739.1|0
1746602400000|2025-05-07 07:20:00|12753.8|12748.8|12760|12755|12761.8|12756.8|12753.8|12748.8|0
1746602700000|2025-05-07 07:25:00|12759.9|12754.9|12759.8|12754.8|12765.5|12760.5|12757|12752|0
1746603000000|2025-05-07 07:30:00|12760|12755|12761.8|12756.8|12762.9|12757.9|12756.2|12751.2|0
1746603300000|2025-05-07 07:35:00|12761.9|12756.9|12756.3|12751.3|12763.9|12758.9|12753.7|12748.7|0
1746603600000|2025-05-07 07:40:00|12756.2|12751.2|12756.5|12751.5|12756.7|12751.7|12751.2|12746.2|0
1746603900000|2025-05-07 07:45:00|12756.6|12751.6|12759.6|12754.6|12760.6|12755.6|12754.4|12749.4|0
1746604200000|2025-05-07 07:50:00|12759.7|12754.7|12767.1|12762.1|12769.9|12764.9|12756.9|12751.9|0
1746604500000|2025-05-07 07:55:00|12767.8|12762.8|12765.3|12760.3|12770|12765|12761.2|12756.2|0
1746604800000|2025-05-07 08:00:00|12765.2|12760.2|12766.8|12763.8|12778.1|12775.1|12755.7|12752.7|0
1746605100000|2025-05-07 08:05:00|12766.7|12763.7|12755.9|12752.9|12768.1|12765.1|12751.4|12748.4|0
1746605400000|2025-05-07 08:10:00|12756|12753|12750.9|12747.9|12757.2|12754.2|12747.4|12744.4|0
1746605700000|2025-05-07 08:15:00|12750.6|12747.6|12750.4|12747.4|12753.9|12750.9|12744.9|12741.9|0
1746606000000|2025-05-07 08:20:00|12750.3|12747.3|12757.4|12754.4|12759.3|12756.3|12747.5|12744.5|0
1746606300000|2025-05-07 08:25:00|12757.2|12754.2|12771|12768|12771.3|12768.3|12752|12749|0
1746606600000|2025-05-07 08:30:00|12775|12772|12774.1|12771.1|12779.1|12776.1|12769|12766|0
1746606900000|2025-05-07 08:35:00|12773.9|12770.9|12776.2|12773.2|12779.5|12776.5|12773.4|12770.4|0
1746607200000|2025-05-07 08:40:00|12776.1|12773.1|12774.3|12771.3|12781.5|12778.5|12773.4|12770.4|0
1746607500000|2025-05-07 08:45:00|12774.7|12771.7|12766.3|12763.3|12779.2|12776.2|12760.7|12757.7|0
1746607800000|2025-05-07 08:50:00|12765.8|12762.8|12768.9|12765.9|12771.6|12768.6|12763.6|12760.6|0
1746608100000|2025-05-07 08:55:00|12768.8|12765.8|12776.9|12773.9|12781.6|12778.6|12768.6|12765.6|0
1746608400000|2025-05-07 09:00:00|12781.2|12778.2|12781.7|12778.7|12785.8|12782.8|12776.5|12773.5|0
1746608700000|2025-05-07 09:05:00|12781.6|12778.6|12777|12774|12784.9|12781.9|12776.9|12773.9|0
1746609000000|2025-05-07 09:10:00|12776.9|12773.9|12770.3|12767.3|12777.9|12774.9|12765.8|12762.8|0
1746609300000|2025-05-07 09:15:00|12770|12767|12770.6|12767.6|12775.2|12772.2|12769|12766|0
1746609600000|2025-05-07 09:20:00|12770.7|12767.7|12758.8|12755.8|12775.1|12772.1|12755.5|12752.5|0
1746609900000|2025-05-07 09:25:00|12759.2|12756.2|12755.4|12752.4|12760.3|12757.3|12755.3|12752.3|0
1746610200000|2025-05-07 09:30:00|12754.8|12751.8|12748.8|12745.8|12757.1|12754.1|12748.4|12745.4|0
1746610500000|2025-05-07 09:35:00|12748.9|12745.9|12758.8|12755.8|12759.5|12756.5|12748.8|12745.8|0
1746610800000|2025-05-07 09:40:00|12758.7|12755.7|12760.8|12757.8|12768|12765|12757.9|12754.9|0
1746611100000|2025-05-07 09:45:00|12761|12758|12772|12769|12772.4|12769.4|12761|12758|0
1746611400000|2025-05-07 09:50:00|12771.9|12768.9|12769.3|12766.3|12772.8|12769.8|12768.4|12765.4|0
1746611700000|2025-05-07 09:55:00|12769.2|12766.2|12768.3|12765.3|12769.8|12766.8|12767.6|12764.6|0
1746612000000|2025-05-07 10:00:00|12768|12765|12749.5|12746.5|12768.1|12765.1|12745.9|12742.9|0
1746612300000|2025-05-07 10:05:00|12749.3|12746.3|12751|12748|12751.9|12748.9|12748.1|12745.1|0
1746612600000|2025-05-07 10:10:00|12750.9|12747.9|12757|12754|12758|12755|12750.5|12747.5|0
1746612900000|2025-05-07 10:15:00|12757.1|12754.1|12753.7|12750.7|12757.3|12754.3|12752.2|12749.2|0
1746613200000|2025-05-07 10:20:00|12753.5|12750.5|12715.8|12712.8|12753.8|12750.8|12715.3|12712.3|0
1746613500000|2025-05-07 10:25:00|12716.5|12713.5|12709.2|12706.2|12716.6|12713.6|12708.4|12705.4|0
1746613800000|2025-05-07 10:30:00|12708.4|12705.4|12707.5|12704.5|12709.5|12706.5|12704.9|12701.9|0
1746614100000|2025-05-07 10:35:00|12707.6|12704.6|12712.4|12709.4|12712.4|12709.4|12705.7|12702.7|0
1746614400000|2025-05-07 10:40:00|12712.3|12709.3|12719.4|12716.4|12719.5|12716.5|12709.5|12706.5|0
1746614700000|2025-05-07 10:45:00|12719.6|12716.6|12725.8|12722.8|12727.7|12724.7|12719.2|12716.2|0
1746615000000|2025-05-07 10:50:00|12727.1|12724.1|12728.1|12725.1|12728.1|12725.1|12716.8|12713.8|0
1746615300000|2025-05-07 10:55:00|12728.3|12725.3|12728.5|12725.5|12736.2|12733.2|12718.7|12715.7|0
1746615600000|2025-05-07 11:00:00|12719.8|12716.8|12740|12737|12741.4|12738.4|12719.8|12716.8|0
1746615900000|2025-05-07 11:05:00|12739.7|12736.7|12739.2|12736.2|12740.4|12737.4|12733.2|12730.2|0
1746616200000|2025-05-07 11:10:00|12739.5|12736.5|12735.7|12732.7|12741.7|12738.7|12730.6|12727.6|0
1746616500000|2025-05-07 11:15:00|12735.9|12732.9|12737.1|12734.1|12737.3|12734.3|12729.5|12726.5|0
1746616800000|2025-05-07 11:20:00|12737.2|12734.2|12745.4|12742.4|12747.6|12744.6|12737.2|12734.2|0
1746617100000|2025-05-07 11:25:00|12745.6|12742.6|12734.6|12731.6|12745.6|12742.6|12732.2|12729.2|0
1746617400000|2025-05-07 11:30:00|12734.7|12731.7|12733.6|12730.6|12734.7|12731.7|12732.5|12729.5|0
1746617700000|2025-05-07 11:35:00|12733.4|12730.4|12729.5|12726.5|12733.5|12730.5|12724.4|12721.4|0
1746618000000|2025-05-07 11:40:00|12729.4|12726.4|12716.9|12713.9|12729.7|12726.7|12716.5|12713.5|0
1746618300000|2025-05-07 11:45:00|12716.2|12713.2|12723.8|12720.8|12724|12721|12716|12713|0
1746618600000|2025-05-07 11:50:00|12724.1|12721.1|12724.5|12721.5|12727.4|12724.4|12723.3|12720.3|0
1746618900000|2025-05-07 11:55:00|12724.6|12721.6|12719.5|12716.5|12726.7|12723.7|12717.3|12714.3|0
1746619200000|2025-05-07 12:00:00|12718.9|12715.9|12717.2|12714.2|12719|12716|12716.6|12713.6|0
1746619500000|2025-05-07 12:05:00|12717.3|12714.3|12676.9|12673.9|12717.3|12714.3|12675|12672|0
1746619800000|2025-05-07 12:10:00|12678.6|12675.6|12676.3|12673.3|12682.5|12679.5|12674.7|12671.7|0
1746620100000|2025-05-07 12:15:00|12676.2|12673.2|12680.5|12677.5|12681.1|12678.1|12671.4|12668.4|0
1746620400000|2025-05-07 12:20:00|12680.6|12677.6|12683.5|12680.5|12684.1|12681.1|12680.3|12677.3|0
1746620700000|2025-05-07 12:25:00|12683.6|12680.6|12660|12657|12684|12681|12659.8|12656.8|0
1746621000000|2025-05-07 12:30:00|12659.9|12656.9|12664.6|12661.6|12668.5|12665.5|12659|12656|0
1746621300000|2025-05-07 12:35:00|12664.5|12661.5|12662|12659|12665.1|12662.1|12659.3|12656.3|0
1746621600000|2025-05-07 12:40:00|12662.1|12659.1|12674.8|12671.8|12674.8|12671.8|12662.1|12659.1|0
1746621900000|2025-05-07 12:45:00|12675.1|12672.1|12674.3|12671.3|12677.8|12674.8|12673|12670|0
1746622200000|2025-05-07 12:50:00|12674|12671|12676.5|12673.5|12678.6|12675.6|12673|12670|0
1746622500000|2025-05-07 12:55:00|12676.3|12673.3|12668.4|12665.4|12676.6|12673.6|12668.3|12665.3|0
1746622800000|2025-05-07 13:00:00|12668.6|12665.6|12660.2|12657.2|12668.9|12665.9|12658|12655|0
1746623100000|2025-05-07 13:05:00|12660.3|12657.3|12641.4|12638.4|12660.5|12657.5|12640.4|12637.4|0
1746623400000|2025-05-07 13:10:00|12641.3|12638.3|12648.4|12645.4|12650.7|12647.7|12641.1|12638.1|0
1746623700000|2025-05-07 13:15:00|12648.9|12645.9|12652.9|12649.9|12657.2|12654.2|12645.1|12642.1|0
1746624000000|2025-05-07 13:20:00|12652.5|12649.5|12653.6|12650.6|12657.2|12654.2|12649.7|12646.7|0
1746624300000|2025-05-07 13:25:00|12656.9|12653.9|12640.6|12637.6|12661.7|12658.7|12639.2|12636.2|0
1746624600000|2025-05-07 13:30:00|12641.1|12638.1|12625.2|12623.4|12658.4|12656.6|12606.5|12604.7|0
1746624900000|2025-05-07 13:35:00|12626.8|12625|12623.9|12622.1|12626.8|12625|12595|12593.2|0
1746625200000|2025-05-07 13:40:00|12624.3|12622.5|12654.3|12652.5|12660.7|12658.9|12624.3|12622.5|0
1746625500000|2025-05-07 13:45:00|12652.6|12650.8|12622.9|12621.1|12660.7|12658.9|12612.7|12610.9|0
1746625800000|2025-05-07 13:50:00|12622.8|12621|12643.5|12641.7|12646.2|12644.4|12620.1|12618.3|0
1746626100000|2025-05-07 13:55:00|12643.3|12641.5|12674.8|12673|12681|12679.2|12641.1|12639.3|0
1746626400000|2025-05-07 14:00:00|12678.2|12676.4|12674.3|12672.5|12678.5|12676.7|12663|12661.2|0
1746626700000|2025-05-07 14:05:00|12674.6|12672.8|12687.5|12685.7|12687.7|12685.9|12654.5|12652.7|0
1746627000000|2025-05-07 14:10:00|12687.3|12685.5|12706.6|12704.8|12706.7|12704.9|12685.8|12684|0
1746627300000|2025-05-07 14:15:00|12706.4|12704.6|12717.4|12715.6|12726.5|12724.7|12701.1|12699.3|0
1746627600000|2025-05-07 14:20:00|12718.2|12716.4|12734.9|12733.1|12737.2|12735.4|12710.6|12708.8|0
1746627900000|2025-05-07 14:25:00|12735.6|12733.8|12737.7|12735.9|12741.1|12739.3|12724.7|12722.9|0
1746628200000|2025-05-07 14:30:00|12737.4|12735.6|12729.2|12727.4|12741.5|12739.7|12726.2|12724.4|0
1746628500000|2025-05-07 14:35:00|12729.9|12728.1|12727.3|12725.5|12736.9|12735.1|12722.6|12720.8|0
1746628800000|2025-05-07 14:40:00|12727.1|12725.3|12721.3|12719.5|12727.7|12725.9|12715.8|12714|0
1746629100000|2025-05-07 14:45:00|12720.3|12718.5|12678.1|12676.3|12720.3|12718.5|12676.6|12674.8|0
1746629400000|2025-05-07 14:50:00|12676.9|12675.1|12618.3|12616.5|12683.7|12681.9|12614.3|12612.5|0
1746629700000|2025-05-07 14:55:00|12615.2|12613.4|12610.5|12608.7|12631.2|12629.4|12601.5|12599.7|0
1746630000000|2025-05-07 15:00:00|12610.4|12608.6|12602.2|12600.4|12617.2|12615.4|12580.2|12578.4|0
1746630300000|2025-05-07 15:05:00|12602.3|12600.5|12604.5|12602.7|12617|12615.2|12580.9|12579.1|0
1746630600000|2025-05-07 15:10:00|12604.1|12602.3|12582.5|12580.7|12613.6|12611.8|12574.6|12572.8|0
1746630900000|2025-05-07 15:15:00|12583.4|12581.6|12601.4|12599.6|12607.5|12605.7|12583|12581.2|0
1746631200000|2025-05-07 15:20:00|12601.8|12600|12596.5|12594.7|12618.6|12616.8|12591.5|12589.7|0
1746631500000|2025-05-07 15:25:00|12596.6|12594.8|12582.9|12581.1|12596.6|12594.8|12574.3|12572.5|0
1746631800000|2025-05-07 15:30:00|12582.8|12581|12567|12565.2|12586.2|12584.4|12564.8|12563|0
1746632100000|2025-05-07 15:35:00|12566.5|12564.7|12583.8|12582|12590.6|12588.8|12566.5|12564.7|0
1746632400000|2025-05-07 15:40:00|12585|12583.2|12612.3|12610.5|12613.2|12611.4|12582.3|12580.5|0
1746632700000|2025-05-07 15:45:00|12612.6|12610.8|12569|12567.2|12614.4|12612.6|12568.6|12566.8|0
1746633000000|2025-05-07 15:50:00|12568.6|12566.8|12589.7|12587.9|12596.9|12595.1|12561.9|12560.1|0
1746633300000|2025-05-07 15:55:00|12589.2|12587.4|12593.8|12592|12600.5|12598.7|12584.9|12583.1|0
1746633600000|2025-05-07 16:00:00|12593|12591.2|12595.8|12594|12598|12596.2|12586.5|12584.7|0
1746633900000|2025-05-07 16:05:00|12596|12594.2|12597|12595.2|12606.5|12604.7|12582.8|12581|0
1746634200000|2025-05-07 16:10:00|12597.2|12595.4|12596.9|12595.1|12606.5|12604.7|12591|12589.2|0
1746634500000|2025-05-07 16:15:00|12596.4|12594.6|12597.1|12595.3|12597.3|12595.5|12581.2|12579.4|0
1746634800000|2025-05-07 16:20:00|12597.3|12595.5|12574.7|12572.9|12599|12597.2|12568.9|12567.1|0
1746635100000|2025-05-07 16:25:00|12574.2|12572.4|12569.1|12567.3|12586.7|12584.9|12568.3|12566.5|0
1746635400000|2025-05-07 16:30:00|12569.4|12567.6|12581.8|12580|12585.9|12584.1|12566.6|12564.8|0
1746635700000|2025-05-07 16:35:00|12582.1|12580.3|12585.7|12583.9|12585.7|12583.9|12575|12573.2|0
1746636000000|2025-05-07 16:40:00|12585.5|12583.7|12609.9|12608.1|12610|12608.2|12585.1|12583.3|0
1746636300000|2025-05-07 16:45:00|12609.6|12607.8|12617.7|12615.9|12621.3|12619.5|12607.5|12605.7|0
1746636600000|2025-05-07 16:50:00|12617.8|12616|12623.7|12621.9|12628|12626.2|12608.7|12606.9|0
1746636900000|2025-05-07 16:55:00|12623.9|12622.1|12631.2|12629.4|12633.7|12631.9|12619.3|12617.5|0
1746637200000|2025-05-07 17:00:00|12630.5|12628.7|12627.3|12625.5|12633.2|12631.4|12622.6|12620.8|0
1746637500000|2025-05-07 17:05:00|12628.1|12626.3|12628.6|12626.8|12632.3|12630.5|12626.9|12625.1|0
1746637800000|2025-05-07 17:10:00|12628.9|12627.1|12641.4|12639.6|12642.7|12640.9|12628.9|12627.1|0
1746638100000|2025-05-07 17:15:00|12642.2|12640.4|12628.9|12627.1|12642.2|12640.4|12628.9|12627.1|0
1746638400000|2025-05-07 17:20:00|12627.3|12625.5|12632.1|12630.3|12633.1|12631.3|12614.2|12612.4|0
1746638700000|2025-05-07 17:25:00|12632.4|12630.6|12633.3|12631.5|12636.3|12634.5|12628.5|12626.7|0
1746639000000|2025-05-07 17:30:00|12633.5|12631.7|12625.8|12624|12637.2|12635.4|12625.7|12623.9|0
1746639300000|2025-05-07 17:35:00|12625.9|12624.1|12605.7|12603.9|12625.9|12624.1|12600.2|12598.4|0
1746639600000|2025-05-07 17:40:00|12605.6|12603.8|12600.5|12598.7|12613.2|12611.4|12599.3|12597.5|0
1746639900000|2025-05-07 17:45:00|12599.7|12597.9|12613.8|12612|12615|12613.2|12598.4|12596.6|0
1746640200000|2025-05-07 17:50:00|12614.4|12612.6|12583.5|12581.7|12616.8|12615|12572.4|12570.6|0
1746640500000|2025-05-07 17:55:00|12578.7|12576.9|12581.4|12579.6|12588.5|12586.7|12569.4|12567.6|0
1746640800000|2025-05-07 18:00:00|12582.7|12580.9|12579.3|12577.5|12607.1|12605.3|12572|12570.2|0
1746641100000|2025-05-07 18:05:00|12577.6|12575.8|12494.5|12492.7|12577.6|12575.8|12482.2|12480.4|0
1746641400000|2025-05-07 18:10:00|12494.8|12493|12506.1|12504.3|12524.9|12523.1|12492|12490.2|0
1746641700000|2025-05-07 18:15:00|12501.7|12499.9|12510.5|12508.7|12511.8|12510|12480.6|12478.8|0
1746642000000|2025-05-07 18:20:00|12510.6|12508.8|12523.8|12522|12536.2|12534.4|12509.2|12507.4|0
1746642300000|2025-05-07 18:25:00|12523.6|12521.8|12541.8|12540|12552|12550.2|12521.2|12519.4|0
1746642600000|2025-05-07 18:30:00|12541.1|12539.3|12564.1|12562.3|12569.8|12568|12525.5|12523.7|0
1746642900000|2025-05-07 18:35:00|12566.3|12564.5|12576.6|12574.8|12585.6|12583.8|12549.9|12548.1|0
1746643200000|2025-05-07 18:40:00|12575.4|12573.6|12574.1|12572.3|12589.5|12587.7|12570.1|12568.3|0
1746643500000|2025-05-07 18:45:00|12574.9|12573.1|12534.6|12532.8|12582.9|12581.1|12519|12517.2|0
1746643800000|2025-05-07 18:50:00|12540.4|12538.6|12545.3|12543.5|12548.7|12546.9|12519.2|12517.4|0
1746644100000|2025-05-07 18:55:00|12549.1|12547.3|12611.7|12609.9|12618.9|12617.1|12547.9|12546.1|0
1746644400000|2025-05-07 19:00:00|12611.2|12609.4|12605.4|12603.6|12612.3|12610.5|12588.3|12586.5|0
1746644700000|2025-05-07 19:05:00|12605.5|12603.7|12613.5|12611.7|12618.5|12616.7|12592.9|12591.1|0
1746645000000|2025-05-07 19:10:00|12612.8|12611|12601.2|12599.4|12614.7|12612.9|12580.2|12578.4|0
1746645300000|2025-05-07 19:15:00|12601.3|12599.5|12606.6|12604.8|12609.4|12607.6|12577.7|12575.9|0
1746645600000|2025-05-07 19:20:00|12605|12603.2|12584.3|12582.5|12606|12604.2|12582.6|12580.8|0
1746645900000|2025-05-07 19:25:00|12584.1|12582.3|12547|12545.2|12584.4|12582.6|12542.8|12541|0
1746646200000|2025-05-07 19:30:00|12546.8|12545|12544.8|12543|12565.9|12564.1|12542.5|12540.7|0
1746646500000|2025-05-07 19:35:00|12544.9|12543.1|12581.5|12579.7|12586.5|12584.7|12543.9|12542.1|0
1746646800000|2025-05-07 19:40:00|12581.1|12579.3|12688.9|12687.1|12737.5|12735.7|12573.6|12571.8|0
1746647100000|2025-05-07 19:45:00|12690.5|12688.7|12650.7|12648.9|12725.2|12723.4|12647.1|12645.3|0
1746647400000|2025-05-07 19:50:00|12635.3|12633.5|12636|12634.2|12657.2|12655.4|12593.5|12591.7|0
1746647700000|2025-05-07 19:55:00|12633.8|12632|12662.6|12660.8|12674.9|12673.1|12628.3|12626.5|0
1746648000000|2025-05-07 20:00:00|12663.1|12660.1|12664|12661|12685.1|12682.1|12660.8|12657.8|0
1746648300000|2025-05-07 20:05:00|12663.9|12660.9|12641.7|12638.7|12665.2|12662.2|12637|12634|0
1746648600000|2025-05-07 20:10:00|12642.3|12639.3|12658.3|12655.3|12658.3|12655.3|12638.6|12635.6|0
1746648900000|2025-05-07 20:15:00|12657.9|12654.9|12659|12656|12660.7|12657.7|12655.9|12652.9|0
1746649200000|2025-05-07 20:20:00|12658.9|12655.9|12652.8|12649.8|12658.9|12655.9|12651.3|12648.3|0
1746649500000|2025-05-07 20:25:00|12652.9|12649.9|12648.8|12645.8|12654.3|12651.3|12647.6|12644.6|0
1746649800000|2025-05-07 20:30:00|12648.9|12645.9|12650|12647|12651.4|12648.4|12647.7|12644.7|0
1746650100000|2025-05-07 20:35:00|12650.1|12647.1|12657.3|12654.3|12657.3|12654.3|12650|12647|0
1746650400000|2025-05-07 20:40:00|12657.5|12654.5|12658.9|12655.9|12659.2|12656.2|12656.8|12653.8|0
1746650700000|2025-05-07 20:45:00|12658.8|12655.8|12660.5|12657.5|12661|12658|12654.9|12651.9|0
1746651000000|2025-05-07 20:50:00|12660.6|12657.6|12661.5|12658.5|12661.7|12658.7|12659.1|12656.1|0
1746651300000|2025-05-07 20:55:00|12661.4|12658.4|12670.6|12667.6|12670.8|12667.8|12660.5|12657.5|0
1746651600000|2025-05-07 21:00:00|12670.7|12667.7|12673.6|12670.6|12674.3|12671.3|12670.1|12667.1|0
1746651900000|2025-05-07 21:05:00|12673.7|12670.7|12676|12673|12677.1|12674.1|12673.6|12670.6|0
1746652200000|2025-05-07 21:10:00|12676.1|12673.1|12671.7|12668.7|12676.2|12673.2|12670.8|12667.8|0
1746652500000|2025-05-07 21:15:00|12671.5|12668.5|12671.5|12668.5|12672|12669|12669.6|12666.6|0
1746652800000|2025-05-07 21:20:00|12671.9|12668.9|12667.1|12664.1|12672|12669|12666.8|12663.8|0
1746653100000|2025-05-07 21:25:00|12668.7|12665.7|12670.6|12667.6|12674.8|12671.8|12668|12665|0
1746653400000|2025-05-07 21:30:00|12670.7|12667.7|12669.4|12666.4|12672.7|12669.7|12667.6|12664.6|0
1746653700000|2025-05-07 21:35:00|12669.5|12666.5|12668.1|12665.1|12670.1|12667.1|12667.6|12664.6|0
1746654000000|2025-05-07 21:40:00|12668|12665|12668.8|12665.8|12668.8|12665.8|12666.6|12663.6|0
1746654300000|2025-05-07 21:45:00|12668.7|12665.7|12664.6|12661.6|12669.1|12666.1|12664.6|12661.6|0
1746654600000|2025-05-07 21:50:00|12664.5|12661.5|12662.7|12659.7|12664.5|12661.5|12661.5|12658.5|0
1746654900000|2025-05-07 21:55:00|12662.9|12659.9|12660|12657|12663|12660|12657.6|12654.6|0
1746655200000|2025-05-07 22:00:00|12659.1|12656.1|12647.6|12644.6|12659.2|12656.2|12647.4|12644.4|0
1746655500000|2025-05-07 22:05:00|12648.2|12645.2|12654|12651|12655.2|12652.2|12647.5|12644.5|0
1746655800000|2025-05-07 22:10:00|12654.2|12651.2|12659.5|12656.5|12659.7|12656.7|12653.1|12650.1|0
1746656100000|2025-05-07 22:15:00|12659.4|12656.4|12656.8|12653.8|12660.6|12657.6|12655.7|12652.7|0
1746656400000|2025-05-07 22:20:00|12656.9|12653.9|12656.7|12653.7|12657.1|12654.1|12652.8|12649.8|0
1746656700000|2025-05-07 22:25:00|12657|12654|12662.7|12659.7|12662.7|12659.7|12656.9|12653.9|0
1746657000000|2025-05-07 22:30:00|12662.9|12659.9|12662.4|12659.4|12663.8|12660.8|12661.5|12658.5|0
1746657300000|2025-05-07 22:35:00|12662.3|12659.3|12663.5|12660.5|12664.3|12661.3|12662.3|12659.3|0
1746657600000|2025-05-07 22:40:00|12664.2|12661.2|12664.7|12661.7|12665.4|12662.4|12663.5|12660.5|0
1746657900000|2025-05-07 22:45:00|12664.6|12661.6|12663.1|12660.1|12665.2|12662.2|12663|12660|0
1746658200000|2025-05-07 22:50:00|12662.7|12659.7|12659.5|12656.5|12662.7|12659.7|12658.7|12655.7|0
1746658500000|2025-05-07 22:55:00|12659.7|12656.7|12658.6|12655.6|12660.2|12657.2|12658.5|12655.5|0
1746658800000|2025-05-07 23:00:00|12658.8|12655.8|12664.3|12661.3|12664.3|12661.3|12658.8|12655.8|0
1746659100000|2025-05-07 23:05:00|12664.8|12661.8|12669|12666|12669.2|12666.2|12664.8|12661.8|0
1746659400000|2025-05-07 23:10:00|12669.1|12666.1|12668.5|12665.5|12669.9|12666.9|12667.9|12664.9|0
1746659700000|2025-05-07 23:15:00|12668.4|12665.4|12671.6|12668.6|12671.8|12668.8|12668.2|12665.2|0
1746660000000|2025-05-07 23:20:00|12671.5|12668.5|12671.7|12668.7|12672.4|12669.4|12670|12667|0
1746660300000|2025-05-07 23:25:00|12671.6|12668.6|12672.6|12669.6|12674.3|12671.3|12670|12667|0
1746660600000|2025-05-07 23:30:00|12672.8|12669.8|12672.5|12669.5|12673.8|12670.8|12671.4|12668.4|0
1746660900000|2025-05-07 23:35:00|12672.6|12669.6|12673.1|12670.1|12673.5|12670.5|12671|12668|0
1746661200000|2025-05-07 23:40:00|12673.2|12670.2|12673.1|12670.1|12676.9|12673.9|12672.6|12669.6|0
1746661500000|2025-05-07 23:45:00|12673|12670|12673.7|12670.7|12674.4|12671.4|12671.9|12668.9|0
1746661800000|2025-05-07 23:50:00|12673.9|12670.9|12677.4|12674.4|12677.5|12674.5|12673.6|12670.6|0
1746662100000|2025-05-07 23:55:00|12677.5|12674.5|12677.6|12672.6|12681.4|12678.4|12675.8|12672.4|0
1746662400000|2025-05-08 00:00:00|12678.1|12673.1|12695.2|12690.2|12698.1|12693.1|12678.1|12673.1|0
1746662700000|2025-05-08 00:05:00|12695.5|12690.5|12700.1|12695.1|12701.4|12696.4|12690.3|12685.3|0
1746663000000|2025-05-08 00:10:00|12700|12695|12691|12686|12700|12695|12688.1|12683.1|0
1746663300000|2025-05-08 00:15:00|12690.9|12685.9|12683.6|12678.6|12691.3|12686.3|12681.5|12676.5|0
1746663600000|2025-05-08 00:20:00|12683.9|12678.9|12687.8|12682.8|12688.1|12683.1|12671.1|12666.1|0
1746663900000|2025-05-08 00:25:00|12687.6|12682.6|12693.1|12688.1|12693.2|12688.2|12683|12678|0
1746664200000|2025-05-08 00:30:00|12693|12688|12692.2|12687.2|12694.3|12689.3|12686.2|12681.2|0
1746664500000|2025-05-08 00:35:00|12692.3|12687.3|12677|12672|12692.3|12687.3|12673.6|12668.6|0
1746664800000|2025-05-08 00:40:00|12676.8|12671.8|12662.3|12657.3|12677.7|12672.7|12661.4|12656.4|0
1746665100000|2025-05-08 00:45:00|12662.4|12657.4|12669.5|12664.5|12669.9|12664.9|12658.9|12653.9|0
1746665400000|2025-05-08 00:50:00|12669.9|12664.9|12668.1|12663.1|12673.3|12668.3|12665.7|12660.7|0
1746665700000|2025-05-08 00:55:00|12668.3|12663.3|12729|12724|12736.8|12731.8|12666.6|12661.6|0
1746666000000|2025-05-08 01:00:00|12728.9|12723.9|12735.2|12730.2|12745.9|12740.9|12720|12715|0
1746666300000|2025-05-08 01:05:00|12735.1|12730.1|12766.5|12761.5|12770.5|12765.5|12725.5|12720.5|0
1746666600000|2025-05-08 01:10:00|12766.6|12761.6|12768.9|12763.9|12777.5|12772.5|12763.2|12758.2|0
1746666900000|2025-05-08 01:15:00|12768|12763|12772.4|12767.4|12777.2|12772.2|12766.8|12761.8|0
1746667200000|2025-05-08 01:20:00|12772.6|12767.6|12781.1|12776.1|12794.1|12789.1|12771.7|12766.7|0
1746667500000|2025-05-08 01:25:00|12780.3|12775.3|12778.4|12773.4|12785.1|12780.1|12769.2|12764.2|0
1746667800000|2025-05-08 01:30:00|12778.3|12773.3|12777.8|12772.8|12783.6|12778.6|12769.7|12764.7|0
1746668100000|2025-05-08 01:35:00|12778.3|12773.3|12770.2|12765.2|12778.4|12773.4|12769.8|12764.8|0
1746668400000|2025-05-08 01:40:00|12770.1|12765.1|12768.8|12763.8|12771.9|12766.9|12762.9|12757.9|0
1746668700000|2025-05-08 01:45:00|12768.5|12763.5|12765.9|12760.9|12772.6|12767.6|12764.3|12759.3|0
1746669000000|2025-05-08 01:50:00|12765.8|12760.8|12762.7|12757.7|12768.2|12763.2|12759.6|12754.6|0
1746669300000|2025-05-08 01:55:00|12762.6|12757.6|12753.1|12748.1|12766.2|12761.2|12750.1|12745.1|0
1746669600000|2025-05-08 02:00:00|12752.9|12747.9|12762|12757|12763.1|12758.1|12752.9|12747.9|0
1746669900000|2025-05-08 02:05:00|12762.2|12757.2|12761.6|12756.6|12769.4|12764.4|12757.2|12752.2|0
1746670200000|2025-05-08 02:10:00|12761.7|12756.7|12758.5|12753.5|12762.1|12757.1|12757.5|12752.5|0
1746670500000|2025-05-08 02:15:00|12758.4|12753.4|12765|12760|12767.9|12762.9|12758.3|12753.3|0
1746670800000|2025-05-08 02:20:00|12765.1|12760.1|12764.2|12759.2|12768|12763|12761|12756|0
1746671100000|2025-05-08 02:25:00|12764.3|12759.3|12770.7|12765.7|12771|12766|12762.7|12757.7|0
1746671400000|2025-05-08 02:30:00|12770.6|12765.6|12773.4|12768.4|12779.3|12774.3|12768.6|12763.6|0
1746671700000|2025-05-08 02:35:00|12773.2|12768.2|12778.6|12773.6|12779.7|12774.7|12769.6|12764.6|0
1746672000000|2025-05-08 02:40:00|12778.4|12773.4|12778.2|12773.2|12786.6|12781.6|12777.2|12772.2|0
1746672300000|2025-05-08 02:45:00|12778|12773|12776.7|12771.7|12780.2|12775.2|12775.7|12770.7|0
1746672600000|2025-05-08 02:50:00|12776.6|12771.6|12774.2|12769.2|12778|12773|12770.7|12765.7|0
1746672900000|2025-05-08 02:55:00|12774.3|12769.3|12775|12770|12776.4|12771.4|12773.3|12768.3|0
1746673200000|2025-05-08 03:00:00|12774.9|12769.9|12784.4|12779.4|12785.9|12780.9|12774.5|12769.5|0
1746673500000|2025-05-08 03:05:00|12784.5|12779.5|12789.7|12784.7|12790.8|12785.8|12783.1|12778.1|0
1746673800000|2025-05-08 03:10:00|12789.8|12784.8|12792.5|12787.5|12797.8|12792.8|12789.5|12784.5|0
1746674100000|2025-05-08 03:15:00|12792.4|12787.4|12798.9|12793.9|12801|12796|12791.8|12786.8|0
1746674400000|2025-05-08 03:20:00|12799|12794|12812.3|12807.3|12816.5|12811.5|12798.7|12793.7|0
1746674700000|2025-05-08 03:25:00|12812.5|12807.5|12810.8|12805.8|12814.7|12809.7|12810.2|12805.2|0
1746675000000|2025-05-08 03:30:00|12810.6|12805.6|12814|12809|12816.6|12811.6|12806|12801|0
1746675300000|2025-05-08 03:35:00|12813.9|12808.9|12814.2|12809.2|12819|12814|12811|12806|0
1746675600000|2025-05-08 03:40:00|12813.9|12808.9|12816.3|12811.3|12816.6|12811.6|12808.3|12803.3|0
1746675900000|2025-05-08 03:45:00|12816.2|12811.2|12818.1|12813.1|12820.6|12815.6|12815.7|12810.7|0
1746676200000|2025-05-08 03:50:00|12818|12813|12823.1|12818.1|12823.9|12818.9|12818|12813|0
1746676500000|2025-05-08 03:55:00|12823.2|12818.2|12820.3|12815.3|12823.4|12818.4|12819.6|12814.6|0
1746676800000|2025-05-08 04:00:00|12820.5|12815.5|12819.8|12814.8|12820.6|12815.6|12815.6|12810.6|0
1746677100000|2025-05-08 04:05:00|12820.4|12815.4|12831.9|12826.9|12831.9|12826.9|12819.2|12814.2|0
1746677400000|2025-05-08 04:10:00|12831.7|12826.7|12830.7|12825.7|12833.2|12828.2|12829.5|12824.5|0
1746677700000|2025-05-08 04:15:00|12830.8|12825.8|12837.8|12832.8|12838.9|12833.9|12829|12824|0
1746678000000|2025-05-08 04:20:00|12837.9|12832.9|12827.9|12822.9|12838.6|12833.6|12826.6|12821.6|0
1746678300000|2025-05-08 04:25:00|12828.3|12823.3|12826.6|12821.6|12829.6|12824.6|12822.7|12817.7|0
1746678600000|2025-05-08 04:30:00|12826.8|12821.8|12831.7|12826.7|12833.3|12828.3|12826.3|12821.3|0
1746678900000|2025-05-08 04:35:00|12831.8|12826.8|12835.9|12830.9|12837|12832|12829|12824|0
1746679200000|2025-05-08 04:40:00|12836.4|12831.4|12839.3|12834.3|12840.7|12835.7|12834.4|12829.4|0
1746679500000|2025-05-08 04:45:00|12839|12834|12838|12833|12840.7|12835.7|12835.6|12830.6|0
1746679800000|2025-05-08 04:50:00|12837.9|12832.9|12835.9|12830.9|12843|12838|12835.1|12830.1|0
1746680100000|2025-05-08 04:55:00|12836.1|12831.1|12833.7|12828.7|12843.1|12838.1|12833.6|12828.6|0
1746680400000|2025-05-08 05:00:00|12833.6|12828.6|12836|12831|12840.4|12835.4|12832.5|12827.5|0
1746680700000|2025-05-08 05:05:00|12836.1|12831.1|12839.9|12834.9|12841.4|12836.4|12833.7|12828.7|0
1746681000000|2025-05-08 05:10:00|12840|12835|12833|12828|12840.4|12835.4|12831|12826|0
1746681300000|2025-05-08 05:15:00|12832.7|12827.7|12828.3|12823.3|12833.7|12828.7|12825|12820|0
1746681600000|2025-05-08 05:20:00|12828.1|12823.1|12830.1|12825.1|12832.8|12827.8|12826.2|12821.2|0
1746681900000|2025-05-08 05:25:00|12830|12825|12830.2|12825.2|12832.2|12827.2|12825.1|12820.1|0
1746682200000|2025-05-08 05:30:00|12830.1|12825.1|12819.8|12814.8|12834.5|12829.5|12817.2|12812.2|0
1746682500000|2025-05-08 05:35:00|12819.6|12814.6|12818.7|12813.7|12821.4|12816.4|12815.7|12810.7|0
1746682800000|2025-05-08 05:40:00|12818.6|12813.6|12817.4|12812.4|12820.3|12815.3|12815.1|12810.1|0
1746683100000|2025-05-08 05:45:00|12817.3|12812.3|12817.7|12812.7|12819|12814|12814.7|12809.7|0
1746683400000|2025-05-08 05:50:00|12817.8|12812.8|12812.8|12807.8|12821.2|12816.2|12811.5|12806.5|0
1746683700000|2025-05-08 05:55:00|12812.9|12807.9|12814.8|12809.8|12816.4|12811.4|12809|12804|0
1746684000000|2025-05-08 06:00:00|12814.7|12809.7|12809.1|12804.1|12815.4|12810.4|12807.3|12802.3|0
1746684300000|2025-05-08 06:05:00|12808.4|12803.4|12808.3|12803.3|12813.6|12808.6|12806.1|12801.1|0
1746684600000|2025-05-08 06:10:00|12808.2|12803.2|12810.8|12805.8|12812.7|12807.7|12805.4|12800.4|0
1746684900000|2025-05-08 06:15:00|12810.3|12805.3|12802.4|12797.4|12810.8|12805.8|12801.2|12796.2|0
1746685200000|2025-05-08 06:20:00|12802.3|12797.3|12806.6|12801.6|12808.8|12803.8|12800|12795|0
1746685500000|2025-05-08 06:25:00|12806.7|12801.7|12811|12806|12811.4|12806.4|12805.6|12800.6|0
1746685800000|2025-05-08 06:30:00|12810.8|12805.8|12798.5|12793.5|12812.3|12807.3|12798.5|12793.5|0
1746686100000|2025-05-08 06:35:00|12797.9|12792.9|12799.6|12794.6|12800.1|12795.1|12792.5|12787.5|0
1746686400000|2025-05-08 06:40:00|12799.8|12794.8|12812.8|12807.8|12816|12811|12799.8|12794.8|0
1746686700000|2025-05-08 06:45:00|12812.6|12807.6|12810.6|12805.6|12815.2|12810.2|12807|12802|0
1746687000000|2025-05-08 06:50:00|12810.8|12805.8|12813.9|12808.9|12815.9|12810.9|12810.8|12805.8|0
1746687300000|2025-05-08 06:55:00|12813.8|12808.8|12807.8|12802.8|12817.5|12812.5|12807.3|12802.3|0
1746687600000|2025-05-08 07:00:00|12807.6|12802.6|12816.4|12811.4|12818.7|12813.7|12801.4|12796.4|0
1746687900000|2025-05-08 07:05:00|12816.5|12811.5|12824.8|12819.8|12829.9|12824.9|12815.8|12810.8|0
1746688200000|2025-05-08 07:10:00|12825|12820|12827.9|12822.9|12829.7|12824.7|12822.1|12817.1|0
1746688500000|2025-05-08 07:15:00|12827.8|12822.8|12832.7|12827.7|12833.5|12828.5|12823.7|12818.7|0
1746688800000|2025-05-08 07:20:00|12832.9|12827.9|12830.4|12825.4|12838|12833|12830.1|12825.1|0
1746689100000|2025-05-08 07:25:00|12830.6|12825.6|12832.2|12827.2|12838.1|12833.1|12826.6|12821.6|0
1746689400000|2025-05-08 07:30:00|12832.6|12827.6|12824.1|12819.1|12835.5|12830.5|12823.6|12818.6|0
1746689700000|2025-05-08 07:35:00|12824.3|12819.3|12826.6|12821.6|12827.7|12822.7|12819.9|12814.9|0
1746690000000|2025-05-08 07:40:00|12826.7|12821.7|12833.3|12828.3|12839.8|12834.8|12826.7|12821.7|0
1746690300000|2025-05-08 07:45:00|12834.2|12829.2|12822.9|12817.9|12834.6|12829.6|12821.8|12816.8|0
1746690600000|2025-05-08 07:50:00|12822.8|12817.8|12826.3|12821.3|12827.3|12822.3|12820.2|12815.2|0
1746690900000|2025-05-08 07:55:00|12826.7|12821.7|12830.5|12825.5|12830.9|12825.9|12825.4|12820.4|0
1746691200000|2025-05-08 08:00:00|12828.6|12823.6|12832.9|12829.9|12835.3|12832.3|12810.5|12807.5|0
1746691500000|2025-05-08 08:05:00|12833.2|12830.2|12812.8|12809.8|12834.4|12831.4|12807.8|12804.8|0
1746691800000|2025-05-08 08:10:00|12812.3|12809.3|12824|12821|12830.4|12827.4|12810.3|12807.3|0
1746692100000|2025-05-08 08:15:00|12824.2|12821.2|12847.3|12844.3|12847.3|12844.3|12823.2|12820.2|0
1746692400000|2025-05-08 08:20:00|12848.4|12845.4|12846.3|12843.3|12850.9|12847.9|12841.4|12838.4|0
1746692700000|2025-05-08 08:25:00|12846.2|12843.2|12851.8|12848.8|12854.1|12851.1|12842.5|12839.5|0
1746693000000|2025-05-08 08:30:00|12852|12849|12851.6|12848.6|12853.8|12850.8|12849.8|12846.8|0
1746693300000|2025-05-08 08:35:00|12851.2|12848.2|12849.6|12846.6|12855.1|12852.1|12849.1|12846.1|0
1746693600000|2025-05-08 08:40:00|12849.5|12846.5|12854|12851|12854.6|12851.6|12846.7|12843.7|0
1746693900000|2025-05-08 08:45:00|12853.9|12850.9|12856.2|12853.2|12856.6|12853.6|12852.5|12849.5|0
1746694200000|2025-05-08 08:50:00|12856.3|12853.3|12857.6|12854.6|12860.4|12857.4|12856.3|12853.3|0
1746694500000|2025-05-08 08:55:00|12857.8|12854.8|12856.5|12853.5|12858.4|12855.4|12856.4|12853.4|0
1746694800000|2025-05-08 09:00:00|12856.6|12853.6|12857.3|12854.3|12858|12855|12855.4|12852.4|0
1746695100000|2025-05-08 09:05:00|12857.2|12854.2|12853.8|12850.8|12858.6|12855.6|12853|12850|0
1746695400000|2025-05-08 09:10:00|12853.6|12850.6|12851.4|12848.4|12853.6|12850.6|12850.6|12847.6|0
1746695700000|2025-05-08 09:15:00|12851.3|12848.3|12842.2|12839.2|12851.3|12848.3|12841.2|12838.2|0
1746696000000|2025-05-08 09:20:00|12842.5|12839.5|12854.6|12851.6|12854.7|12851.7|12842.5|12839.5|0
1746696300000|2025-05-08 09:25:00|12854.7|12851.7|12861.8|12858.8|12862|12859|12854.4|12851.4|0
1746696600000|2025-05-08 09:30:00|12861.6|12858.6|12866.6|12863.6|12866.6|12863.6|12860.9|12857.9|0
1746696900000|2025-05-08 09:35:00|12866.5|12863.5|12870.7|12867.7|12871.7|12868.7|12865.1|12862.1|0
1746697200000|2025-05-08 09:40:00|12871|12868|12873.3|12870.3|12874.8|12871.8|12870.7|12867.7|0
1746697500000|2025-05-08 09:45:00|12873.1|12870.1|12870|12867|12873.6|12870.6|12869.2|12866.2|0
1746697800000|2025-05-08 09:50:00|12870.1|12867.1|12871.3|12868.3|12874.5|12871.5|12869.8|12866.8|0
1746698100000|2025-05-08 09:55:00|12871.4|12868.4|12861.5|12858.5|12871.8|12868.8|12855.4|12852.4|0
1746698400000|2025-05-08 10:00:00|12862.3|12859.3|12854.9|12851.9|12862.7|12859.7|12854.2|12851.2|0
1746698700000|2025-05-08 10:05:00|12855.9|12852.9|12859.8|12856.8|12863.1|12860.1|12855.9|12852.9|0
1746699000000|2025-05-08 10:10:00|12858.4|12855.4|12853.3|12850.3|12860.9|12857.9|12853.3|12850.3|0
1746699300000|2025-05-08 10:15:00|12854.8|12851.8|12857.3|12854.3|12859.9|12856.9|12852.2|12849.2|0
1746699600000|2025-05-08 10:20:00|12857.2|12854.2|12853.4|12850.4|12859.2|12856.2|12853.4|12850.4|0
1746699900000|2025-05-08 10:25:00|12853.9|12850.9|12854.4|12851.4|12857.1|12854.1|12853.3|12850.3|0
1746700200000|2025-05-08 10:30:00|12853.6|12850.6|12854.6|12851.6|12856.8|12853.8|12850.4|12847.4|0
1746700500000|2025-05-08 10:35:00|12853.1|12850.1|12851.2|12848.2|12853.4|12850.4|12844.9|12841.9|0
1746700800000|2025-05-08 10:40:00|12851.1|12848.1|12848.6|12845.6|12852.6|12849.6|12848|12845|0
1746701100000|2025-05-08 10:45:00|12848.5|12845.5|12854.6|12851.6|12854.6|12851.6|12843.6|12840.6|0
1746701400000|2025-05-08 10:50:00|12854.5|12851.5|12858.7|12855.7|12860.6|12857.6|12854.3|12851.3|0
1746701700000|2025-05-08 10:55:00|12860|12857|12860.4|12857.4|12866.6|12863.6|12858.7|12855.7|0
1746702000000|2025-05-08 11:00:00|12852.7|12849.7|12853.6|12850.6|12863.2|12860.2|12850.9|12847.9|0
1746702300000|2025-05-08 11:05:00|12853.5|12850.5|12841.5|12838.5|12856.9|12853.9|12841.5|12838.5|0
1746702600000|2025-05-08 11:10:00|12841.4|12838.4|12844.2|12841.2|12845|12842|12839.6|12836.6|0
1746702900000|2025-05-08 11:15:00|12844|12841|12842.8|12839.8|12845.8|12842.8|12841.7|12838.7|0
1746703200000|2025-05-08 11:20:00|12842.9|12839.9|12837.6|12834.6|12844.8|12841.8|12837.6|12834.6|0
1746703500000|2025-05-08 11:25:00|12838.4|12835.4|12837.1|12834.1|12839.5|12836.5|12836.9|12833.9|0
1746703800000|2025-05-08 11:30:00|12837|12834|12839|12836|12839.8|12836.8|12836.5|12833.5|0
1746704100000|2025-05-08 11:35:00|12838.9|12835.9|12834|12831|12841.4|12838.4|12832.9|12829.9|0
1746704400000|2025-05-08 11:40:00|12833.9|12830.9|12827.5|12824.5|12836|12833|12827.3|12824.3|0
1746704700000|2025-05-08 11:45:00|12827.4|12824.4|12827.9|12824.9|12829.3|12826.3|12824|12821|0
1746705000000|2025-05-08 11:50:00|12828|12825|12834|12831|12835.3|12832.3|12827.7|12824.7|0
1746705300000|2025-05-08 11:55:00|12832.6|12829.6|12830.9|12827.9|12835.9|12832.9|12830.8|12827.8|0
1746705600000|2025-05-08 12:00:00|12831.4|12828.4|12840.6|12837.6|12840.6|12837.6|12830.8|12827.8|0
1746705900000|2025-05-08 12:05:00|12841.1|12838.1|12842.5|12839.5|12845.4|12842.4|12841.1|12838.1|0
1746706200000|2025-05-08 12:10:00|12842.6|12839.6|12841.6|12838.6|12846.6|12843.6|12841.5|12838.5|0
1746706500000|2025-05-08 12:15:00|12841.8|12838.8|12843.5|12840.5|12843.5|12840.5|12837.1|12834.1|0
1746706800000|2025-05-08 12:20:00|12843.9|12840.9|12845.5|12842.5|12845.7|12842.7|12841.9|12838.9|0
1746707100000|2025-05-08 12:25:00|12845.1|12842.1|12845.4|12842.4|12846.9|12843.9|12844.4|12841.4|0
1746707400000|2025-05-08 12:30:00|12845.9|12842.9|12851.7|12848.7|12854.2|12851.2|12844.5|12841.5|0
1746707700000|2025-05-08 12:35:00|12852.2|12849.2|12815.9|12812.9|12852.2|12849.2|12814.6|12811.6|0
1746708000000|2025-05-08 12:40:00|12816.1|12813.1|12820.7|12817.7|12827.3|12824.3|12812.1|12809.1|0
1746708300000|2025-05-08 12:45:00|12820.5|12817.5|12838.5|12835.5|12838.5|12835.5|12819.6|12816.6|0
1746708600000|2025-05-08 12:50:00|12838.1|12835.1|12827.9|12824.9|12841.2|12838.2|12827.8|12824.8|0
1746708900000|2025-05-08 12:55:00|12827.7|12824.7|12824|12821|12831|12828|12823.7|12820.7|0
1746709200000|2025-05-08 13:00:00|12824.2|12821.2|12824|12821|12825.9|12822.9|12822.6|12819.6|0
1746709500000|2025-05-08 13:05:00|12824.3|12821.3|12822.1|12819.1|12825|12822|12818.8|12815.8|0
1746709800000|2025-05-08 13:10:00|12821.9|12818.9|12821.9|12818.9|12823|12820|12818.4|12815.4|0
1746710100000|2025-05-08 13:15:00|12821.8|12818.8|12821.5|12818.5|12822.9|12819.9|12819.7|12816.7|0
1746710400000|2025-05-08 13:20:00|12821.6|12818.6|12825.4|12822.4|12828.8|12825.8|12821.6|12818.6|0
1746710700000|2025-05-08 13:25:00|12833.4|12830.4|12817|12814|12833.4|12830.4|12813.6|12810.6|0
1746711000000|2025-05-08 13:30:00|12812.7|12809.7|12763.1|12761.3|12812.7|12809.7|12761.4|12759.6|0
1746711300000|2025-05-08 13:35:00|12761|12759.2|12743.8|12742|12790.3|12788.5|12740.7|12738.9|0
1746711600000|2025-05-08 13:40:00|12745.4|12743.6|12769.6|12767.8|12779.2|12777.4|12745.4|12743.6|0
1746711900000|2025-05-08 13:45:00|12768.4|12766.6|12729.3|12727.5|12771.2|12769.4|12720.9|12719.1|0
1746712200000|2025-05-08 13:50:00|12729.2|12727.4|12741.9|12740.1|12747.6|12745.8|12724.6|12722.8|0
1746712500000|2025-05-08 13:55:00|12742.1|12740.3|12747.4|12745.6|12775.1|12773.3|12738.6|12736.8|0
1746712800000|2025-05-08 14:00:00|12746.8|12745|12761|12759.2|12778.3|12776.5|12741|12739.2|0
1746713100000|2025-05-08 14:05:00|12761.4|12759.6|12735.8|12734|12762.1|12760.3|12728.6|12726.8|0
1746713400000|2025-05-08 14:10:00|12734.6|12732.8|12713.2|12711.4|12738.8|12737|12702.7|12700.9|0
1746713700000|2025-05-08 14:15:00|12713.5|12711.7|12720.5|12718.7|12724.1|12722.3|12702|12700.2|0
1746714000000|2025-05-08 14:20:00|12719.9|12718.1|12713.6|12711.8|12740.4|12738.6|12701.4|12699.6|0
1746714300000|2025-05-08 14:25:00|12713.7|12711.9|12719.3|12717.5|12728.5|12726.7|12712.3|12710.5|0
1746714600000|2025-05-08 14:30:00|12719|12717.2|12727.9|12726.1|12740.3|12738.5|12712.9|12711.1|0
1746714900000|2025-05-08 14:35:00|12728.1|12726.3|12712.1|12710.3|12730.8|12729|12705.2|12703.4|0
1746715200000|2025-05-08 14:40:00|12710.5|12708.7|12717.5|12715.7|12729.2|12727.4|12695.6|12693.8|0
1746715500000|2025-05-08 14:45:00|12716.2|12714.4|12690.8|12689|12721.6|12719.8|12682.2|12680.4|0
1746715800000|2025-05-08 14:50:00|12690.6|12688.8|12670.1|12668.3|12713.1|12711.3|12652.6|12650.8|0
1746716100000|2025-05-08 14:55:00|12669.6|12667.8|12664|12662.2|12677.4|12675.6|12641.7|12639.9|0
1746716400000|2025-05-08 15:00:00|12660.2|12658.4|12655.7|12653.9|12677.9|12676.1|12650.4|12648.6|0
1746716700000|2025-05-08 15:05:00|12655.2|12653.4|12699.6|12697.8|12700.3|12698.5|12654.6|12652.8|0
1746717000000|2025-05-08 15:10:00|12699.7|12697.9|12712.9|12711.1|12713.8|12712|12697.6|12695.8|0
1746717300000|2025-05-08 15:15:00|12711.8|12710|12716.5|12714.7|12723.2|12721.4|12710.7|12708.9|0
1746717600000|2025-05-08 15:20:00|12717.2|12715.4|12756.7|12754.9|12757.1|12755.3|12717|12715.2|0
1746717900000|2025-05-08 15:25:00|12757.3|12755.5|12764.1|12762.3|12785.9|12784.1|12754.6|12752.8|0
1746718200000|2025-05-08 15:30:00|12763.4|12761.6|12771.1|12769.3|12774.6|12772.8|12745.8|12744|0
1746718500000|2025-05-08 15:35:00|12771.3|12769.5|12785.7|12783.9|12785.7|12783.9|12769.5|12767.7|0
1746718800000|2025-05-08 15:40:00|12787.8|12786|12830|12828.2|12835.1|12833.3|12787.8|12786|0
1746719100000|2025-05-08 15:45:00|12831.8|12830|12832.6|12830.8|12842.6|12840.8|12826.9|12825.1|0
1746719400000|2025-05-08 15:50:00|12831.2|12829.4|12818.7|12816.9|12837.2|12835.4|12806.5|12804.7|0
1746719700000|2025-05-08 15:55:00|12818.9|12817.1|12808.5|12806.7|12819|12817.2|12797.4|12795.6|0
1746720000000|2025-05-08 16:00:00|12808.3|12806.5|12820.6|12818.8|12821.6|12819.8|12807.9|12806.1|0
1746720300000|2025-05-08 16:05:00|12820.5|12818.7|12836.4|12834.6|12836.6|12834.8|12819.8|12818|0
1746720600000|2025-05-08 16:10:00|12836.2|12834.4|12833.8|12832|12839.2|12837.4|12821.8|12820|0
1746720900000|2025-05-08 16:15:00|12834.5|12832.7|12832.3|12830.5|12843.4|12841.6|12831.1|12829.3|0
1746721200000|2025-05-08 16:20:00|12832.1|12830.3|12826.2|12824.4|12836.9|12835.1|12816|12814.2|0
1746721500000|2025-05-08 16:25:00|12826.1|12824.3|12816|12814.2|12829.5|12827.7|12815.6|12813.8|0
1746721800000|2025-05-08 16:30:00|12815.9|12814.1|12824.1|12822.3|12827.1|12825.3|12813.3|12811.5|0
1746722100000|2025-05-08 16:35:00|12823|12821.2|12836.9|12835.1|12838.8|12837|12822.5|12820.7|0
1746722400000|2025-05-08 16:40:00|12837|12835.2|12842.8|12841|12844.1|12842.3|12830.5|12828.7|0
1746722700000|2025-05-08 16:45:00|12842.3|12840.5|12848.8|12847|12851.2|12849.4|12835.8|12834|0
1746723000000|2025-05-08 16:50:00|12848.9|12847.1|12859.6|12857.8|12862.5|12860.7|12846.2|12844.4|0
1746723300000|2025-05-08 16:55:00|12859.9|12858.1|12863.2|12861.4|12865.8|12864|12856.4|12854.6|0
1746723600000|2025-05-08 17:00:00|12863.3|12861.5|12850.9|12849.1|12865|12863.2|12848.8|12847|0
1746723900000|2025-05-08 17:05:00|12850.8|12849|12851.1|12849.3|12859.6|12857.8|12845.8|12844|0
1746724200000|2025-05-08 17:10:00|12851.9|12850.1|12847.4|12845.6|12852.3|12850.5|12843.4|12841.6|0
1746724500000|2025-05-08 17:15:00|12847.2|12845.4|12844|12842.2|12849.4|12847.6|12842.1|12840.3|0
1746724800000|2025-05-08 17:20:00|12844.1|12842.3|12852.3|12850.5|12853|12851.2|12833.7|12831.9|0
1746725100000|2025-05-08 17:25:00|12852.5|12850.7|12850|12848.2|12854.1|12852.3|12845.2|12843.4|0
1746725400000|2025-05-08 17:30:00|12850.3|12848.5|12831.7|12829.9|12852.1|12850.3|12830.8|12829|0
1746725700000|2025-05-08 17:35:00|12831.4|12829.6|12835.2|12833.4|12838.6|12836.8|12827|12825.2|0
1746726000000|2025-05-08 17:40:00|12834.7|12832.9|12837.2|12835.4|12837.2|12835.4|12827.4|12825.6|0
1746726300000|2025-05-08 17:45:00|12837.3|12835.5|12838.1|12836.3|12839|12837.2|12825.7|12823.9|0
1746726600000|2025-05-08 17:50:00|12837.8|12836|12854.5|12852.7|12854.9|12853.1|12832.6|12830.8|0
1746726900000|2025-05-08 17:55:00|12853.1|12851.3|12826.4|12824.6|12853.9|12852.1|12826.1|12824.3|0
1746727200000|2025-05-08 18:00:00|12826.2|12824.4|12822.2|12820.4|12831.9|12830.1|12818.8|12817|0
1746727500000|2025-05-08 18:05:00|12822.7|12820.9|12838.6|12836.8|12840.9|12839.1|12822.6|12820.8|0
1746727800000|2025-05-08 18:10:00|12838.3|12836.5|12839.7|12837.9|12843.2|12841.4|12830.4|12828.6|0
1746728100000|2025-05-08 18:15:00|12839.6|12837.8|12848.9|12847.1|12849.5|12847.7|12838.2|12836.4|0
1746728400000|2025-05-08 18:20:00|12848.8|12847|12844.6|12842.8|12854.5|12852.7|12838.5|12836.7|0
1746728700000|2025-05-08 18:25:00|12844.8|12843|12841.6|12839.8|12851.4|12849.6|12841.6|12839.8|0
1746729000000|2025-05-08 18:30:00|12841.4|12839.6|12866.2|12864.4|12866.7|12864.9|12841.3|12839.5|0
1746729300000|2025-05-08 18:35:00|12866.3|12864.5|12864.6|12862.8|12870.1|12868.3|12863.5|12861.7|0
1746729600000|2025-05-08 18:40:00|12864.8|12863|12865.8|12864|12871.8|12870|12864.6|12862.8|0
1746729900000|2025-05-08 18:45:00|12865.2|12863.4|12857.7|12855.9|12865.7|12863.9|12853.6|12851.8|0
1746730200000|2025-05-08 18:50:00|12857.5|12855.7|12857.3|12855.5|12862.1|12860.3|12847.3|12845.5|0
1746730500000|2025-05-08 18:55:00|12857|12855.2|12850.2|12848.4|12862.7|12860.9|12850.2|12848.4|0
1746730800000|2025-05-08 19:00:00|12849.7|12847.9|12855|12853.2|12856.5|12854.7|12835.4|12833.6|0
1746731100000|2025-05-08 19:05:00|12854.9|12853.1|12840.4|12838.6|12855|12853.2|12837|12835.2|0
1746731400000|2025-05-08 19:10:00|12840.6|12838.8|12840.7|12838.9|12849.3|12847.5|12836.1|12834.3|0
1746731700000|2025-05-08 19:15:00|12840.6|12838.8|12852.5|12850.7|12852.6|12850.8|12837.8|12836|0
1746732000000|2025-05-08 19:20:00|12852.4|12850.6|12866|12864.2|12873.8|12872|12851.2|12849.4|0
1746732300000|2025-05-08 19:25:00|12866.1|12864.3|12864.4|12862.6|12878|12876.2|12855.1|12853.3|0
1746732600000|2025-05-08 19:30:00|12865.6|12863.8|12854.5|12852.7|12866.3|12864.5|12850.7|12848.9|0
1746732900000|2025-05-08 19:35:00|12854.6|12852.8|12825.2|12823.4|12854.8|12853|12824.9|12823.1|0
1746733200000|2025-05-08 19:40:00|12825.3|12823.5|12813|12811.2|12829.1|12827.3|12812.2|12810.4|0
1746733500000|2025-05-08 19:45:00|12813.1|12811.3|12799.2|12797.4|12813.1|12811.3|12794.2|12792.4|0
1746733800000|2025-05-08 19:50:00|12788.3|12786.5|12761.3|12759.5|12790.5|12788.7|12755.2|12753.4|0
1746734100000|2025-05-08 19:55:00|12764|12762.2|12746.5|12744.7|12764|12762.2|12739|12737.2|0
1746734400000|2025-05-08 20:00:00|12748.5|12746.7|12747.8|12744.8|12759.3|12756.3|12740.1|12737.1|0
1746734700000|2025-05-08 20:05:00|12748.3|12745.3|12748.5|12745.5|12750.9|12747.9|12746.1|12743.1|0
1746735000000|2025-05-08 20:10:00|12748.4|12745.4|12738.2|12735.2|12748.4|12745.4|12737.5|12734.5|0
1746735300000|2025-05-08 20:15:00|12738|12735|12736|12733|12739.6|12736.6|12733.5|12730.5|0
1746735600000|2025-05-08 20:20:00|12735.9|12732.9|12733.2|12730.2|12737.3|12734.3|12730.8|12727.8|0
1746735900000|2025-05-08 20:25:00|12733.3|12730.3|12736.2|12733.2|12736.5|12733.5|12732.9|12729.9|0
1746736200000|2025-05-08 20:30:00|12736|12733|12738.7|12735.7|12740.3|12737.3|12735|12732|0
1746736500000|2025-05-08 20:35:00|12738.6|12735.6|12737.9|12734.9|12738.8|12735.8|12736.9|12733.9|0
1746736800000|2025-05-08 20:40:00|12738|12735|12742.1|12739.1|12742.5|12739.5|12738|12735|0
1746737100000|2025-05-08 20:45:00|12742.2|12739.2|12740.5|12737.5|12742.5|12739.5|12739.9|12736.9|0
1746737400000|2025-05-08 20:50:00|12740.2|12737.2|12738.6|12735.6|12742.6|12739.6|12738.5|12735.5|0
1746737700000|2025-05-08 20:55:00|12739|12736|12737.1|12734.1|12739.6|12736.6|12735.9|12732.9|0
1746738000000|2025-05-08 21:00:00|12737.2|12734.2|12737.9|12734.9|12738.9|12735.9|12735.4|12732.4|0
1746738300000|2025-05-08 21:05:00|12737.8|12734.8|12741.1|12738.1|12741.1|12738.1|12737.8|12734.8|0
1746738600000|2025-05-08 21:10:00|12741|12738|12740.9|12737.9|12741.1|12738.1|12738.9|12735.9|0
1746738900000|2025-05-08 21:15:00|12741|12738|12740.1|12737.1|12741.5|12738.5|12739.1|12736.1|0
1746739200000|2025-05-08 21:20:00|12740.2|12737.2|12742|12739|12742.3|12739.3|12737.5|12734.5|0
1746739500000|2025-05-08 21:25:00|12742.4|12739.4|12751.4|12748.4|12751.4|12748.4|12741.4|12738.4|0
1746739800000|2025-05-08 21:30:00|12751.5|12748.5|12753.1|12750.1|12753.8|12750.8|12751.4|12748.4|0
1746740100000|2025-05-08 21:35:00|12753.2|12750.2|12749.4|12746.4|12753.3|12750.3|12749.4|12746.4|0
1746740400000|2025-05-08 21:40:00|12749.5|12746.5|12749.1|12746.1|12752.6|12749.6|12749.1|12746.1|0
1746740700000|2025-05-08 21:45:00|12749.4|12746.4|12749|12746|12750.6|12747.6|12748.5|12745.5|0
1746741000000|2025-05-08 21:50:00|12749.6|12746.6|12751.3|12748.3|12751.3|12748.3|12749.5|12746.5|0
1746741300000|2025-05-08 21:55:00|12751.2|12748.2|12750.4|12747.4|12751.9|12748.9|12750.3|12747.3|0
1746741600000|2025-05-08 22:00:00|12750.7|12747.7|12745.7|12742.7|12750.7|12747.7|12745.7|12742.7|0
1746741900000|2025-05-08 22:05:00|12745.5|12742.5|12745.3|12742.3|12745.9|12742.9|12743.8|12740.8|0
1746742200000|2025-05-08 22:10:00|12745.4|12742.4|12745.3|12742.3|12745.9|12742.9|12744.3|12741.3|0
1746742500000|2025-05-08 22:15:00|12745.5|12742.5|12744.4|12741.4|12746|12743|12744|12741|0
1746742800000|2025-05-08 22:20:00|12744.6|12741.6|12747|12744|12747.2|12744.2|12744.5|12741.5|0
1746743100000|2025-05-08 22:25:00|12746.7|12743.7|12749|12746|12749|12746|12746.6|12743.6|0
1746743400000|2025-05-08 22:30:00|12749.2|12746.2|12745|12742|12749.5|12746.5|12742.9|12739.9|0
1746743700000|2025-05-08 22:35:00|12744.9|12741.9|12746|12743|12746|12743|12744.7|12741.7|0
1746744000000|2025-05-08 22:40:00|12746.1|12743.1|12748.9|12745.9|12749.7|12746.7|12745.6|12742.6|0
1746744300000|2025-05-08 22:45:00|12749|12746|12752.1|12749.1|12752.2|12749.2|12748.9|12745.9|0
1746744600000|2025-05-08 22:50:00|12751.3|12748.3|12749.7|12746.7|12751.7|12748.7|12749.7|12746.7|0
1746744900000|2025-05-08 22:55:00|12749.6|12746.6|12750|12747|12751.5|12748.5|12749.5|12746.5|0
1746745200000|2025-05-08 23:00:00|12750.1|12747.1|12748.9|12745.9|12752|12749|12747.1|12744.1|0
1746745500000|2025-05-08 23:05:00|12748.7|12745.7|12747.3|12744.3|12748.7|12745.7|12746.7|12743.7|0
1746745800000|2025-05-08 23:10:00|12747.4|12744.4|12751.7|12748.7|12752.8|12749.8|12747.3|12744.3|0
1746746100000|2025-05-08 23:15:00|12751.6|12748.6|12751.9|12748.9|12752.2|12749.2|12751.1|12748.1|0
1746746400000|2025-05-08 23:20:00|12751.7|12748.7|12748.4|12745.4|12751.7|12748.7|12748.3|12745.3|0
1746746700000|2025-05-08 23:25:00|12748.5|12745.5|12743.5|12740.5|12748.5|12745.5|12742.8|12739.8|0
1746747000000|2025-05-08 23:30:00|12743.4|12740.4|12742.5|12739.5|12744|12741|12741.5|12738.5|0
1746747300000|2025-05-08 23:35:00|12742.6|12739.6|12741.6|12738.6|12743.8|12740.8|12740.4|12737.4|0
1746747600000|2025-05-08 23:40:00|12742.5|12739.5|12742.9|12739.9|12743.3|12740.3|12739.7|12736.7|0
1746747900000|2025-05-08 23:45:00|12742.4|12739.4|12743.7|12740.7|12743.8|12740.8|12742.4|12739.4|0
1746748200000|2025-05-08 23:50:00|12743.6|12740.6|12744.3|12741.3|12744.8|12741.8|12743|12740|0
1746748500000|2025-05-08 23:55:00|12744.4|12741.4|12744.1|12739.1|12744.9|12741.5|12741.5|12738.5|0
1746748800000|2025-05-09 00:00:00|12743.3|12738.3|12741|12736|12744.8|12739.8|12730.3|12725.3|0
1746749100000|2025-05-09 00:05:00|12740.7|12735.7|12736.4|12731.4|12742.9|12737.9|12734.8|12729.8|0
1746749400000|2025-05-09 00:10:00|12736.3|12731.3|12728.9|12723.9|12738|12733|12726.4|12721.4|0
1746749700000|2025-05-09 00:15:00|12729|12724|12727.5|12722.5|12732.3|12727.3|12725.6|12720.6|0
1746750000000|2025-05-09 00:20:00|12727.4|12722.4|12732.6|12727.6|12733.7|12728.7|12725.8|12720.8|0
1746750300000|2025-05-09 00:25:00|12732.3|12727.3|12714.8|12709.8|12733.4|12728.4|12710.7|12705.7|0
1746750600000|2025-05-09 00:30:00|12714.9|12709.9|12719|12714|12725.5|12720.5|12714.9|12709.9|0
1746750900000|2025-05-09 00:35:00|12719.2|12714.2|12718.5|12713.5|12720.7|12715.7|12704.7|12699.7|0
1746751200000|2025-05-09 00:40:00|12718.6|12713.6|12728.1|12723.1|12728.6|12723.6|12718.3|12713.3|0
1746751500000|2025-05-09 00:45:00|12728|12723|12727.4|12722.4|12733.1|12728.1|12720.5|12715.5|0
1746751800000|2025-05-09 00:50:00|12727.3|12722.3|12730.9|12725.9|12732.2|12727.2|12727|12722|0
1746752100000|2025-05-09 00:55:00|12730.8|12725.8|12732.4|12727.4|12734.5|12729.5|12730.5|12725.5|0
1746752400000|2025-05-09 01:00:00|12732.2|12727.2|12731.8|12726.8|12737.5|12732.5|12729.1|12724.1|0
1746752700000|2025-05-09 01:05:00|12731.6|12726.6|12731.1|12726.1|12736.3|12731.3|12726.4|12721.4|0
1746753000000|2025-05-09 01:10:00|12731.2|12726.2|12735.7|12730.7|12740.4|12735.4|12728|12723|0
1746753300000|2025-05-09 01:15:00|12735.9|12730.9|12742.3|12737.3|12745.3|12740.3|12734.9|12729.9|0
1746753600000|2025-05-09 01:20:00|12742.9|12737.9|12745|12740|12746.4|12741.4|12741.6|12736.6|0
1746753900000|2025-05-09 01:25:00|12745.1|12740.1|12751.4|12746.4|12751.8|12746.8|12744.3|12739.3|0
1746754200000|2025-05-09 01:30:00|12751.5|12746.5|12749.9|12744.9|12752.6|12747.6|12748.1|12743.1|0
1746754500000|2025-05-09 01:35:00|12749.8|12744.8|12745.7|12740.7|12751.3|12746.3|12741.9|12736.9|0
1746754800000|2025-05-09 01:40:00|12745.8|12740.8|12754.3|12749.3|12755.1|12750.1|12745.7|12740.7|0
1746755100000|2025-05-09 01:45:00|12754.2|12749.2|12751.7|12746.7|12754.5|12749.5|12748.5|12743.5|0
1746755400000|2025-05-09 01:50:00|12751.6|12746.6|12749.1|12744.1|12754|12749|12749.1|12744.1|0
1746755700000|2025-05-09 01:55:00|12749.2|12744.2|12757.7|12752.7|12758.3|12753.3|12748.7|12743.7|0
1746756000000|2025-05-09 02:00:00|12757.8|12752.8|12754.9|12749.9|12760.2|12755.2|12751.5|12746.5|0
1746756300000|2025-05-09 02:05:00|12754.8|12749.8|12756.1|12751.1|12756.4|12751.4|12751.9|12746.9|0
1746756600000|2025-05-09 02:10:00|12756.2|12751.2|12760.9|12755.9|12761.8|12756.8|12756|12751|0
1746756900000|2025-05-09 02:15:00|12761|12756|12772.9|12767.9|12775.7|12770.7|12760.3|12755.3|0
1746757200000|2025-05-09 02:20:00|12773.1|12768.1|12770.2|12765.2|12773.9|12768.9|12768.8|12763.8|0
1746757500000|2025-05-09 02:25:00|12770.1|12765.1|12777.3|12772.3|12780.3|12775.3|12770.1|12765.1|0
1746757800000|2025-05-09 02:30:00|12777.5|12772.5|12781.6|12776.6|12784|12779|12776.8|12771.8|0
1746758100000|2025-05-09 02:35:00|12781.7|12776.7|12786.5|12781.5|12787.6|12782.6|12780.8|12775.8|0
1746758400000|2025-05-09 02:40:00|12787.3|12782.3|12787.3|12782.3|12789.3|12784.3|12783.2|12778.2|0
1746758700000|2025-05-09 02:45:00|12787.5|12782.5|12785.3|12780.3|12789.2|12784.2|12784.9|12779.9|0
1746759000000|2025-05-09 02:50:00|12785.4|12780.4|12767.4|12762.4|12785.8|12780.8|12763.2|12758.2|0
1746759300000|2025-05-09 02:55:00|12767.3|12762.3|12756.2|12751.2|12768.8|12763.8|12753.4|12748.4|0
1746759600000|2025-05-09 03:00:00|12756.1|12751.1|12751.4|12746.4|12759.5|12754.5|12737.2|12732.2|0
1746759900000|2025-05-09 03:05:00|12751.3|12746.3|12765.8|12760.8|12765.9|12760.9|12750.4|12745.4|0
1746760200000|2025-05-09 03:10:00|12765.9|12760.9|12770|12765|12774.1|12769.1|12763.9|12758.9|0
1746760500000|2025-05-09 03:15:00|12770.1|12765.1|12766.1|12761.1|12771.1|12766.1|12765.1|12760.1|0
1746760800000|2025-05-09 03:20:00|12766.2|12761.2|12764.8|12759.8|12766.6|12761.6|12762.7|12757.7|0
1746761100000|2025-05-09 03:25:00|12764.7|12759.7|12759.9|12754.9|12765.5|12760.5|12756.8|12751.8|0
1746761400000|2025-05-09 03:30:00|12760|12755|12761.1|12756.1|12761.8|12756.8|12755.9|12750.9|0
1746761700000|2025-05-09 03:35:00|12761.2|12756.2|12764.2|12759.2|12766.5|12761.5|12759.2|12754.2|0
1746762000000|2025-05-09 03:40:00|12764.3|12759.3|12761.8|12756.8|12766.5|12761.5|12758.6|12753.6|0
1746762300000|2025-05-09 03:45:00|12762.1|12757.1|12769.1|12764.1|12773|12768|12762|12757|0
1746762600000|2025-05-09 03:50:00|12769.2|12764.2|12775.8|12770.8|12777.8|12772.8|12767.8|12762.8|0
1746762900000|2025-05-09 03:55:00|12776|12771|12778|12773|12781.3|12776.3|12775.8|12770.8|0
1746763200000|2025-05-09 04:00:00|12778.1|12773.1|12778.7|12773.7|12782.8|12777.8|12775.8|12770.8|0
1746763500000|2025-05-09 04:05:00|12778.5|12773.5|12779.2|12774.2|12781.2|12776.2|12777.8|12772.8|0
1746763800000|2025-05-09 04:10:00|12779.1|12774.1|12779.3|12774.3|12780.4|12775.4|12777.1|12772.1|0
1746764100000|2025-05-09 04:15:00|12779.4|12774.4|12772|12767|12781.5|12776.5|12772|12767|0
1746764400000|2025-05-09 04:20:00|12772.8|12767.8|12770.8|12765.8|12775.7|12770.7|12768.2|12763.2|0
1746764700000|2025-05-09 04:25:00|12770.9|12765.9|12773.5|12768.5|12773.7|12768.7|12770.4|12765.4|0
1746765000000|2025-05-09 04:30:00|12773.4|12768.4|12775|12770|12776.5|12771.5|12771|12766|0
1746765300000|2025-05-09 04:35:00|12775.1|12770.1|12777.4|12772.4|12778.6|12773.6|12772.7|12767.7|0
1746765600000|2025-05-09 04:40:00|12777.5|12772.5|12777.4|12772.4|12778.3|12773.3|12773.4|12768.4|0
1746765900000|2025-05-09 04:45:00|12777.5|12772.5|12780.3|12775.3|12784.4|12779.4|12777.2|12772.2|0
1746766200000|2025-05-09 04:50:00|12780.4|12775.4|12783.5|12778.5|12784.3|12779.3|12778.6|12773.6|0
1746766500000|2025-05-09 04:55:00|12783.6|12778.6|12777.1|12772.1|12783.6|12778.6|12774.7|12769.7|0
1746766800000|2025-05-09 05:00:00|12776.5|12771.5|12771.7|12766.7|12778.1|12773.1|12771|12766|0
1746767100000|2025-05-09 05:05:00|12771.6|12766.6|12770.3|12765.3|12774.6|12769.6|12769.9|12764.9|0
1746767400000|2025-05-09 05:10:00|12770.4|12765.4|12771.5|12766.5|12777|12772|12770|12765|0
1746767700000|2025-05-09 05:15:00|12771.4|12766.4|12767.4|12762.4|12780.2|12775.2|12765.7|12760.7|0
1746768000000|2025-05-09 05:20:00|12767.5|12762.5|12767.4|12762.4|12769.6|12764.6|12762.8|12757.8|0
1746768300000|2025-05-09 05:25:00|12767.2|12762.2|12763.3|12758.3|12767.5|12762.5|12758.6|12753.6|0
1746768600000|2025-05-09 05:30:00|12763.2|12758.2|12773.9|12768.9|12782.8|12777.8|12762.7|12757.7|0
1746768900000|2025-05-09 05:35:00|12774|12769|12767|12762|12776.2|12771.2|12765|12760|0
1746769200000|2025-05-09 05:40:00|12767.1|12762.1|12773.6|12768.6|12775|12770|12764.3|12759.3|0
1746769500000|2025-05-09 05:45:00|12773.5|12768.5|12780.1|12775.1|12780.3|12775.3|12771.1|12766.1|0
1746769800000|2025-05-09 05:50:00|12779.9|12774.9|12782.1|12777.1|12783.2|12778.2|12775.4|12770.4|0
1746770100000|2025-05-09 05:55:00|12782.2|12777.2|12783.2|12778.2|12790.3|12785.3|12781.3|12776.3|0
1746770400000|2025-05-09 06:00:00|12783.5|12778.5|12784.8|12779.8|12790.5|12785.5|12781.6|12776.6|0
1746770700000|2025-05-09 06:05:00|12784.7|12779.7|12784.9|12779.9|12788.4|12783.4|12782.5|12777.5|0
1746771000000|2025-05-09 06:10:00|12785|12780|12781.4|12776.4|12786.7|12781.7|12779|12774|0
1746771300000|2025-05-09 06:15:00|12781.3|12776.3|12782.4|12777.4|12783.9|12778.9|12778|12773|0
1746771600000|2025-05-09 06:20:00|12782.5|12777.5|12778.8|12773.8|12788.3|12783.3|12778.6|12773.6|0
1746771900000|2025-05-09 06:25:00|12778.7|12773.7|12778|12773|12781.2|12776.2|12775|12770|0
1746772200000|2025-05-09 06:30:00|12779.4|12774.4|12773.2|12768.2|12787.7|12782.7|12772.5|12767.5|0
1746772500000|2025-05-09 06:35:00|12773|12768|12773.8|12768.8|12776.5|12771.5|12769.5|12764.5|0
1746772800000|2025-05-09 06:40:00|12773.7|12768.7|12780.1|12775.1|12784.4|12779.4|12772.9|12767.9|0
1746773100000|2025-05-09 06:45:00|12780|12775|12782.7|12777.7|12791|12786|12779.4|12774.4|0
1746773400000|2025-05-09 06:50:00|12782.6|12777.6|12777.5|12772.5|12785.8|12780.8|12777.3|12772.3|0
1746773700000|2025-05-09 06:55:00|12777.3|12772.3|12781.8|12776.8|12784.4|12779.4|12776.9|12771.9|0
1746774000000|2025-05-09 07:00:00|12781.7|12776.7|12775|12770|12784.4|12779.4|12772.3|12767.3|0
1746774300000|2025-05-09 07:05:00|12774.8|12769.8|12784.1|12779.1|12789.1|12784.1|12772.2|12767.2|0
1746774600000|2025-05-09 07:10:00|12784.3|12779.3|12768.4|12763.4|12787.7|12782.7|12768.1|12763.1|0
1746774900000|2025-05-09 07:15:00|12768.3|12763.3|12772.8|12767.8|12775.6|12770.6|12766.2|12761.2|0
1746775200000|2025-05-09 07:20:00|12772.7|12767.7|12772.4|12767.4|12776.6|12771.6|12766.9|12761.9|0
1746775500000|2025-05-09 07:25:00|12772.3|12767.3|12786.1|12781.1|12786.1|12781.1|12771.1|12766.1|0
1746775800000|2025-05-09 07:30:00|12786.2|12781.2|12793|12788|12795.1|12790.1|12781.6|12776.6|0
1746776100000|2025-05-09 07:35:00|12793.4|12788.4|12792.2|12787.2|12799.3|12794.3|12790.8|12785.8|0
1746776400000|2025-05-09 07:40:00|12792.1|12787.1|12802.8|12797.8|12803.5|12798.5|12791.2|12786.2|0
1746776700000|2025-05-09 07:45:00|12802.6|12797.6|12806|12801|12808.2|12803.2|12799.8|12794.8|0
1746777000000|2025-05-09 07:50:00|12805.9|12800.9|12795.9|12790.9|12809.9|12804.9|12793.2|12788.2|0
1746777300000|2025-05-09 07:55:00|12795.8|12790.8|12783.6|12778.6|12796.6|12791.6|12782.6|12777.6|0
1746777600000|2025-05-09 08:00:00|12783.9|12778.9|12788.9|12785.9|12795|12792|12771.5|12768.5|0
1746777900000|2025-05-09 08:05:00|12789.2|12786.2|12787.1|12784.1|12791.7|12788.7|12784.4|12781.4|0
1746778200000|2025-05-09 08:10:00|12787.3|12784.3|12777.5|12774.5|12788.9|12785.9|12769.2|12766.2|0
1746778500000|2025-05-09 08:15:00|12777.6|12774.6|12769.7|12766.7|12777.9|12774.9|12765|12762|0
1746778800000|2025-05-09 08:20:00|12770.1|12767.1|12776.7|12773.7|12777.5|12774.5|12770|12767|0
1746779100000|2025-05-09 08:25:00|12776.8|12773.8|12781|12778|12783|12780|12775.9|12772.9|0
1746779400000|2025-05-09 08:30:00|12781.1|12778.1|12788.4|12785.4|12789.9|12786.9|12780.3|12777.3|0
1746779700000|2025-05-09 08:35:00|12788.5|12785.5|12777.1|12774.1|12790.2|12787.2|12775|12772|0
1746780000000|2025-05-09 08:40:00|12777|12774|12774.3|12771.3|12778|12775|12773.2|12770.2|0
1746780300000|2025-05-09 08:45:00|12774.1|12771.1|12767.8|12764.8|12774.7|12771.7|12767.8|12764.8|0
1746780600000|2025-05-09 08:50:00|12767.7|12764.7|12770|12767|12773.1|12770.1|12767.5|12764.5|0
1746780900000|2025-05-09 08:55:00|12770.1|12767.1|12772.4|12769.4|12774.5|12771.5|12769.8|12766.8|0
1746781200000|2025-05-09 09:00:00|12772|12769|12773.9|12770.9|12774.4|12771.4|12771.8|12768.8|0
1746781500000|2025-05-09 09:05:00|12774.1|12771.1|12773.4|12770.4|12777.3|12774.3|12773.4|12770.4|0
1746781800000|2025-05-09 09:10:00|12773.5|12770.5|12770.3|12767.3|12774.3|12771.3|12769.1|12766.1|0
1746782100000|2025-05-09 09:15:00|12770.4|12767.4|12770.4|12767.4|12772.4|12769.4|12767.9|12764.9|0
1746782400000|2025-05-09 09:20:00|12770.5|12767.5|12772.3|12769.3|12772.6|12769.6|12769.8|12766.8|0
1746782700000|2025-05-09 09:25:00|12772.4|12769.4|12769.8|12766.8|12772.8|12769.8|12767.3|12764.3|0
1746783000000|2025-05-09 09:30:00|12769.7|12766.7|12767.2|12764.2|12770.1|12767.1|12765.3|12762.3|0
1746783300000|2025-05-09 09:35:00|12767.1|12764.1|12769.9|12766.9|12770.3|12767.3|12767.1|12764.1|0
1746783600000|2025-05-09 09:40:00|12770|12767|12772.3|12769.3|12772.7|12769.7|12769.8|12766.8|0
1746783900000|2025-05-09 09:45:00|12772.2|12769.2|12771.9|12768.9|12772.8|12769.8|12770.6|12767.6|0
1746784200000|2025-05-09 09:50:00|12772.1|12769.1|12777.7|12774.7|12778.8|12775.8|12769.7|12766.7|0
1746784500000|2025-05-09 09:55:00|12777.6|12774.6|12780.4|12777.4|12780.5|12777.5|12776.1|12773.1|0
1746784800000|2025-05-09 10:00:00|12780.6|12777.6|12798.1|12795.1|12798.7|12795.7|12780|12777|0
1746785100000|2025-05-09 10:05:00|12799|12796|12800.1|12797.1|12800.3|12797.3|12797.7|12794.7|0
1746785400000|2025-05-09 10:10:00|12800.2|12797.2|12795.9|12792.9|12801.3|12798.3|12795.2|12792.2|0
1746785700000|2025-05-09 10:15:00|12796.3|12793.3|12800.7|12797.7|12800.8|12797.8|12794.7|12791.7|0
1746786000000|2025-05-09 10:20:00|12800.4|12797.4|12797.6|12794.6|12800.5|12797.5|12795.7|12792.7|0
1746786300000|2025-05-09 10:25:00|12798|12795|12801.2|12798.2|12802|12799|12797.2|12794.2|0
1746786600000|2025-05-09 10:30:00|12801.6|12798.6|12807.9|12804.9|12809.9|12806.9|12800.9|12797.9|0
1746786900000|2025-05-09 10:35:00|12807.8|12804.8|12810|12807|12811.9|12808.9|12807.7|12804.7|0
1746787200000|2025-05-09 10:40:00|12810.3|12807.3|12809.7|12806.7|12811.8|12808.8|12809.1|12806.1|0
1746787500000|2025-05-09 10:45:00|12809.6|12806.6|12809.4|12806.4|12810.1|12807.1|12807.3|12804.3|0
1746787800000|2025-05-09 10:50:00|12809.2|12806.2|12807.6|12804.6|12810.3|12807.3|12806.7|12803.7|0
1746788100000|2025-05-09 10:55:00|12807.9|12804.9|12808.5|12805.5|12810.2|12807.2|12806.6|12803.6|0
1746788400000|2025-05-09 11:00:00|12809|12806|12800|12797|12810.3|12807.3|12800|12797|0
1746788700000|2025-05-09 11:05:00|12800.2|12797.2|12808.2|12805.2|12808.3|12805.3|12800|12797|0
1746789000000|2025-05-09 11:10:00|12808.1|12805.1|12815.2|12812.2|12815.3|12812.3|12807.3|12804.3|0
1746789300000|2025-05-09 11:15:00|12817.2|12814.2|12817.3|12814.3|12821.1|12818.1|12816.8|12813.8|0
1746789600000|2025-05-09 11:20:00|12817.2|12814.2|12817.7|12814.7|12819.4|12816.4|12816.6|12813.6|0
1746789900000|2025-05-09 11:25:00|12817.8|12814.8|12789.9|12786.9|12829.4|12826.4|12767.8|12764.8|0
1746790200000|2025-05-09 11:30:00|12788.3|12785.3|12770.1|12767.1|12788.9|12785.9|12770.1|12767.1|0
1746790500000|2025-05-09 11:35:00|12770|12767|12765.5|12762.5|12774.1|12771.1|12755.5|12752.5|0
1746790800000|2025-05-09 11:40:00|12766|12763|12778.1|12775.1|12778.2|12775.2|12762.5|12759.5|0
1746791100000|2025-05-09 11:45:00|12777|12774|12784.9|12781.9|12789.2|12786.2|12776.7|12773.7|0
1746791400000|2025-05-09 11:50:00|12784.8|12781.8|12786.5|12783.5|12788.4|12785.4|12782.1|12779.1|0
1746791700000|2025-05-09 11:55:00|12786.4|12783.4|12782.5|12779.5|12787.5|12784.5|12782.3|12779.3|0
1746792000000|2025-05-09 12:00:00|12782.4|12779.4|12787.6|12784.6|12787.6|12784.6|12780.2|12777.2|0
1746792300000|2025-05-09 12:05:00|12787.4|12784.4|12793.1|12790.1|12794.4|12791.4|12787.4|12784.4|0
1746792600000|2025-05-09 12:10:00|12793.2|12790.2|12786|12783|12793.2|12790.2|12786|12783|0
1746792900000|2025-05-09 12:15:00|12786.7|12783.7|12755.3|12752.3|12791.1|12788.1|12746.4|12743.4|0
1746793200000|2025-05-09 12:20:00|12755.2|12752.2|12765.7|12762.7|12765.7|12762.7|12747.8|12744.8|0
1746793500000|2025-05-09 12:25:00|12764.2|12761.2|12762.6|12759.6|12767.5|12764.5|12759.4|12756.4|0
1746793800000|2025-05-09 12:30:00|12762.5|12759.5|12762|12759|12769.4|12766.4|12761.4|12758.4|0
1746794100000|2025-05-09 12:35:00|12762.2|12759.2|12768.4|12765.4|12768.4|12765.4|12761.5|12758.5|0
1746794400000|2025-05-09 12:40:00|12768.3|12765.3|12767.5|12764.5|12771.6|12768.6|12762.7|12759.7|0
1746794700000|2025-05-09 12:45:00|12767.8|12764.8|12772.5|12769.5|12774.1|12771.1|12767.2|12764.2|0
1746795000000|2025-05-09 12:50:00|12773|12770|12766.3|12763.3|12773.4|12770.4|12764.9|12761.9|0
1746795300000|2025-05-09 12:55:00|12766.4|12763.4|12762.3|12759.3|12767.5|12764.5|12762.2|12759.2|0
1746795600000|2025-05-09 13:00:00|12762.5|12759.5|12770|12767|12770.6|12767.6|12761.5|12758.5|0
1746795900000|2025-05-09 13:05:00|12770.2|12767.2|12769.1|12766.1|12774.5|12771.5|12768.6|12765.6|0
1746796200000|2025-05-09 13:10:00|12769.2|12766.2|12770.6|12767.6|12771.5|12768.5|12768.7|12765.7|0
1746796500000|2025-05-09 13:15:00|12770.4|12767.4|12766.6|12763.6|12770.4|12767.4|12766|12763|0
1746796800000|2025-05-09 13:20:00|12767.2|12764.2|12770.4|12767.4|12770.6|12767.6|12765.4|12762.4|0
1746797100000|2025-05-09 13:25:00|12769.1|12766.1|12766.1|12763.1|12769.4|12766.4|12758.5|12755.5|0
1746797400000|2025-05-09 13:30:00|12763.7|12760.7|12782.5|12780.7|12783.7|12781.9|12741.1|12739.3|0
1746797700000|2025-05-09 13:35:00|12785.3|12783.5|12787.4|12785.6|12812.5|12810.7|12784.1|12782.3|0
1746798000000|2025-05-09 13:40:00|12787.3|12785.5|12757.4|12755.6|12788.1|12786.3|12757.4|12755.6|0
1746798300000|2025-05-09 13:45:00|12757.7|12755.9|12759.6|12757.8|12769.8|12768|12753.1|12751.3|0
1746798600000|2025-05-09 13:50:00|12759.8|12758|12738.6|12736.8|12762.2|12760.4|12727.1|12725.3|0
1746798900000|2025-05-09 13:55:00|12737.6|12735.8|12763.1|12761.3|12765.4|12763.6|12736.8|12735|0
1746799200000|2025-05-09 14:00:00|12762.7|12760.9|12762.1|12760.3|12772.7|12770.9|12751.7|12749.9|0
1746799500000|2025-05-09 14:05:00|12762.9|12761.1|12757.3|12755.5|12771.1|12769.3|12743.8|12742|0
1746799800000|2025-05-09 14:10:00|12757.7|12755.9|12749.5|12747.7|12758.2|12756.4|12745.9|12744.1|0
1746800100000|2025-05-09 14:15:00|12749.7|12747.9|12715|12713.2|12753|12751.2|12714.4|12712.6|0
1746800400000|2025-05-09 14:20:00|12714.8|12713|12695.9|12694.1|12717.6|12715.8|12693.8|12692|0
1746800700000|2025-05-09 14:25:00|12696.2|12694.4|12661.4|12659.6|12701.6|12699.8|12647.7|12645.9|0
1746801000000|2025-05-09 14:30:00|12661.8|12660|12652.2|12650.4|12675|12673.2|12650.5|12648.7|0
1746801300000|2025-05-09 14:35:00|12652|12650.2|12600|12598.2|12652.4|12650.6|12595.2|12593.4|0
1746801600000|2025-05-09 14:40:00|12600.1|12598.3|12626.6|12624.8|12626.6|12624.8|12588.2|12586.4|0
1746801900000|2025-05-09 14:45:00|12626.7|12624.9|12651.3|12649.5|12652.7|12650.9|12619.7|12617.9|0
1746802200000|2025-05-09 14:50:00|12651.4|12649.6|12654.7|12652.9|12670.2|12668.4|12646.5|12644.7|0
1746802500000|2025-05-09 14:55:00|12654.6|12652.8|12677.4|12675.6|12680.7|12678.9|12652.7|12650.9|0
1746802800000|2025-05-09 15:00:00|12676.8|12675|12686.4|12684.6|12688.7|12686.9|12667.9|12666.1|0
1746803100000|2025-05-09 15:05:00|12686.6|12684.8|12695.5|12693.7|12695.7|12693.9|12685.2|12683.4|0
1746803400000|2025-05-09 15:10:00|12694.6|12692.8|12684.5|12682.7|12694.6|12692.8|12666.7|12664.9|0
1746803700000|2025-05-09 15:15:00|12684.1|12682.3|12688.4|12686.6|12694|12692.2|12674.4|12672.6|0
1746804000000|2025-05-09 15:20:00|12688.2|12686.4|12663.9|12662.1|12688.4|12686.6|12660.6|12658.8|0
1746804300000|2025-05-09 15:25:00|12663.2|12661.4|12676.5|12674.7|12677.7|12675.9|12657.7|12655.9|0
1746804600000|2025-05-09 15:30:00|12676.4|12674.6|12686.1|12684.3|12686.1|12684.3|12656.8|12655|0
1746804900000|2025-05-09 15:35:00|12686.4|12684.6|12674.5|12672.7|12691.9|12690.1|12673.8|12672|0
1746805200000|2025-05-09 15:40:00|12674.6|12672.8|12675.7|12673.9|12676.8|12675|12666.9|12665.1|0
1746805500000|2025-05-09 15:45:00|12675.3|12673.5|12684.6|12682.8|12690.6|12688.8|12675.3|12673.5|0
1746805800000|2025-05-09 15:50:00|12684.5|12682.7|12690.9|12689.1|12699.4|12697.6|12681.8|12680|0
1746806100000|2025-05-09 15:55:00|12690.7|12688.9|12707.5|12705.7|12707.6|12705.8|12689.1|12687.3|0
1746806400000|2025-05-09 16:00:00|12707.6|12705.8|12664.8|12663|12709.8|12708|12664.8|12663|0
1746806700000|2025-05-09 16:05:00|12664.1|12662.3|12654.6|12652.8|12676.4|12674.6|12654|12652.2|0
1746807000000|2025-05-09 16:10:00|12655.4|12653.6|12659|12657.2|12659.3|12657.5|12635.7|12633.9|0
1746807300000|2025-05-09 16:15:00|12659.3|12657.5|12657.2|12655.4|12664|12662.2|12646.3|12644.5|0
1746807600000|2025-05-09 16:20:00|12657.5|12655.7|12663.9|12662.1|12664.3|12662.5|12656.5|12654.7|0
1746807900000|2025-05-09 16:25:00|12663.8|12662|12657.9|12656.1|12663.9|12662.1|12652.4|12650.6|0
1746808200000|2025-05-09 16:30:00|12657.2|12655.4|12661.1|12659.3|12664.3|12662.5|12652.4|12650.6|0
1746808500000|2025-05-09 16:35:00|12661.2|12659.4|12665.6|12663.8|12678.5|12676.7|12661.2|12659.4|0
1746808800000|2025-05-09 16:40:00|12665.4|12663.6|12666.9|12665.1|12674.7|12672.9|12665.4|12663.6|0
1746809100000|2025-05-09 16:45:00|12666.7|12664.9|12649.5|12647.7|12666.7|12664.9|12642.1|12640.3|0
1746809400000|2025-05-09 16:50:00|12649.6|12647.8|12661.4|12659.6|12662.1|12660.3|12646.5|12644.7|0
1746809700000|2025-05-09 16:55:00|12662|12660.2|12647.9|12646.1|12666.2|12664.4|12645.6|12643.8|0
1746810000000|2025-05-09 17:00:00|12648|12646.2|12650.7|12648.9|12655.9|12654.1|12646.9|12645.1|0
1746810300000|2025-05-09 17:05:00|12651|12649.2|12651.7|12649.9|12651.7|12649.9|12637.8|12636|0
1746810600000|2025-05-09 17:10:00|12652.1|12650.3|12645.1|12643.3|12662.2|12660.4|12644.2|12642.4|0
1746810900000|2025-05-09 17:15:00|12645|12643.2|12660.4|12658.6|12665|12663.2|12645|12643.2|0
1746811200000|2025-05-09 17:20:00|12660.7|12658.9|12659.4|12657.6|12669.6|12667.8|12630.3|12628.5|0
1746811500000|2025-05-09 17:25:00|12659.5|12657.7|12653.6|12651.8|12666.3|12664.5|12653.6|12651.8|0
1746811800000|2025-05-09 17:30:00|12653.5|12651.7|12650.6|12648.8|12656.4|12654.6|12644|12642.2|0
1746812100000|2025-05-09 17:35:00|12651|12649.2|12659.1|12657.3|12660.4|12658.6|12649.2|12647.4|0
1746812400000|2025-05-09 17:40:00|12659|12657.2|12673|12671.2|12674.3|12672.5|12655.6|12653.8|0
1746812700000|2025-05-09 17:45:00|12672.6|12670.8|12677.7|12675.9|12678.2|12676.4|12672.6|12670.8|0
1746813000000|2025-05-09 17:50:00|12677.6|12675.8|12673|12671.2|12677.9|12676.1|12666.4|12664.6|0
1746813300000|2025-05-09 17:55:00|12672.9|12671.1|12682.1|12680.3|12685.3|12683.5|12671.7|12669.9|0
1746813600000|2025-05-09 18:00:00|12681.3|12679.5|12669.7|12667.9|12684.1|12682.3|12669.1|12667.3|0
1746813900000|2025-05-09 18:05:00|12669.2|12667.4|12663.5|12661.7|12676.9|12675.1|12663.1|12661.3|0
1746814200000|2025-05-09 18:10:00|12663.2|12661.4|12666.1|12664.3|12668.1|12666.3|12661.9|12660.1|0
1746814500000|2025-05-09 18:15:00|12666|12664.2|12653.2|12651.4|12671.3|12669.5|12646.5|12644.7|0
1746814800000|2025-05-09 18:20:00|12652.9|12651.1|12657|12655.2|12659.2|12657.4|12649|12647.2|0
1746815100000|2025-05-09 18:25:00|12656.7|12654.9|12654.8|12653|12659.1|12657.3|12652.3|12650.5|0
1746815400000|2025-05-09 18:30:00|12654.7|12652.9|12667.5|12665.7|12668.3|12666.5|12652.9|12651.1|0
1746815700000|2025-05-09 18:35:00|12667.3|12665.5|12660.2|12658.4|12668.3|12666.5|12655.4|12653.6|0
1746816000000|2025-05-09 18:40:00|12661.2|12659.4|12658.9|12657.1|12665.6|12663.8|12658.2|12656.4|0
1746816300000|2025-05-09 18:45:00|12658.8|12657|12670.7|12668.9|12671.7|12669.9|12657.4|12655.6|0
1746816600000|2025-05-09 18:50:00|12670.9|12669.1|12671.6|12669.8|12677.7|12675.9|12665.4|12663.6|0
1746816900000|2025-05-09 18:55:00|12672|12670.2|12671.3|12669.5|12673.2|12671.4|12667.8|12666|0
1746817200000|2025-05-09 19:00:00|12671.4|12669.6|12679.5|12677.7|12681.3|12679.5|12669.8|12668|0
1746817500000|2025-05-09 19:05:00|12679.7|12677.9|12690.2|12688.4|12694.8|12693|12674.4|12672.6|0
1746817800000|2025-05-09 19:10:00|12690.1|12688.3|12685.8|12684|12697.7|12695.9|12679.5|12677.7|0
1746818100000|2025-05-09 19:15:00|12685.7|12683.9|12686.8|12685|12687.3|12685.5|12679.3|12677.5|0
1746818400000|2025-05-09 19:20:00|12687.2|12685.4|12684.2|12682.4|12689.5|12687.7|12673.1|12671.3|0
1746818700000|2025-05-09 19:25:00|12683.7|12681.9|12684.4|12682.6|12687.6|12685.8|12680.7|12678.9|0
1746819000000|2025-05-09 19:30:00|12684.7|12682.9|12691|12689.2|12692.7|12690.9|12667.7|12665.9|0
1746819300000|2025-05-09 19:35:00|12690.7|12688.9|12681.2|12679.4|12694.6|12692.8|12679.7|12677.9|0
1746819600000|2025-05-09 19:40:00|12681.4|12679.6|12685.9|12684.1|12686.4|12684.6|12678|12676.2|0
1746819900000|2025-05-09 19:45:00|12686|12684.2|12678.7|12676.9|12686.5|12684.7|12670.9|12669.1|0
1746820200000|2025-05-09 19:50:00|12686|12684.2|12695.5|12693.7|12697.6|12695.8|12682|12680.2|0
1746820500000|2025-05-09 19:55:00|12692|12690.2|12673.9|12672.1|12692.1|12690.3|12672.9|12671.1|0
1746820800000|2025-05-09 20:00:00|12673.1|12670.1|12665.3|12662.3|12674.7|12671.7|12662.7|12659.7|0
1746821100000|2025-05-09 20:05:00|12665.6|12662.6|12659.8|12656.8|12666.1|12663.1|12659.4|12656.4|0
1746821400000|2025-05-09 20:10:00|12659.7|12656.7|12660|12657|12661.6|12658.6|12658.9|12655.9|0
1746821700000|2025-05-09 20:15:00|12660.1|12657.1|12660.6|12657.6|12662|12659|12659.5|12656.5|0
1746822000000|2025-05-09 20:20:00|12660.7|12657.7|12661.1|12658.1|12661.1|12658.1|12659.7|12656.7|0
1746822300000|2025-05-09 20:25:00|12661.2|12658.2|12659.9|12656.9|12661.3|12658.3|12659.9|12656.9|0
1746822600000|2025-05-09 20:30:00|12659.7|12656.7|12658.5|12655.5|12659.7|12656.7|12658|12655|0
1746822900000|2025-05-09 20:35:00|12658.4|12655.4|12662|12659|12662.1|12659.1|12658.2|12655.2|0
1746823200000|2025-05-09 20:40:00|12661.5|12658.5|12661.4|12658.4|12661.5|12658.5|12660.1|12657.1|0
1746823500000|2025-05-09 20:45:00|12661.5|12658.5|12659.7|12656.7|12662|12659|12659.5|12656.5|0
1746823800000|2025-05-09 20:50:00|12660.1|12657.1|12661.8|12658.8|12661.9|12658.9|12659.3|12656.3|0
1746824100000|2025-05-09 20:55:00|12662|12659|12664|12661|12664|12661|12660.9|12657.9|0
1747000800000|2025-05-11 22:00:00|12863.3|12858.3|12853.8|12848.8|12870.8|12865.8|12853.8|12848.8|0
1747001100000|2025-05-11 22:05:00|12853.6|12848.6|12864.5|12859.5|12878|12873|12842.3|12837.3|0
1747001400000|2025-05-11 22:10:00|12861.1|12856.1|12880.5|12875.5|12882.5|12877.5|12859.9|12854.9|0
1747001700000|2025-05-11 22:15:00|12880.7|12875.7|12871.8|12866.8|12882.6|12877.6|12869.8|12864.8|0
1747002000000|2025-05-11 22:20:00|12872.4|12867.4|12853.5|12848.5|12873.7|12868.7|12853.4|12848.4|0
1747002300000|2025-05-11 22:25:00|12853.6|12848.6|12844.4|12839.4|12855.1|12850.1|12843.1|12838.1|0
1747002600000|2025-05-11 22:30:00|12844.8|12839.8|12846.2|12841.2|12851.3|12846.3|12840.7|12835.7|0
1747002900000|2025-05-11 22:35:00|12847.2|12842.2|12840.1|12835.1|12847.5|12842.5|12824.2|12819.2|0
1747003200000|2025-05-11 22:40:00|12840.3|12835.3|12842.1|12837.1|12849.1|12844.1|12838.1|12833.1|0
1747003500000|2025-05-11 22:45:00|12842.7|12837.7|12849.3|12844.3|12851|12846|12842.7|12837.7|0
1747003800000|2025-05-11 22:50:00|12849.5|12844.5|12848.1|12843.1|12852.3|12847.3|12842.6|12837.6|0
1747004100000|2025-05-11 22:55:00|12847.5|12842.5|12844.7|12839.7|12850.2|12845.2|12839|12834|0
1747004400000|2025-05-11 23:00:00|12844.9|12839.9|12858.4|12853.4|12860.9|12855.9|12841.8|12836.8|0
1747004700000|2025-05-11 23:05:00|12858.7|12853.7|12858.4|12853.4|12869.8|12864.8|12853.7|12848.7|0
1747005000000|2025-05-11 23:10:00|12858.3|12853.3|12864.6|12859.6|12865.9|12860.9|12855|12850|0
1747005300000|2025-05-11 23:15:00|12864.5|12859.5|12881.3|12876.3|12884.3|12879.3|12863|12858|0
1747005600000|2025-05-11 23:20:00|12881.4|12876.4|12897.9|12892.9|12902.3|12897.3|12870.6|12865.6|0
1747005900000|2025-05-11 23:25:00|12898.5|12893.5|12897.8|12892.8|12909|12904|12893.5|12888.5|0
1747006200000|2025-05-11 23:30:00|12897.9|12892.9|12892|12887|12899.5|12894.5|12889.3|12884.3|0
1747006500000|2025-05-11 23:35:00|12891.9|12886.9|12881.8|12876.8|12894.4|12889.4|12880.6|12875.6|0
1747006800000|2025-05-11 23:40:00|12881.9|12876.9|12891.6|12886.6|12894.8|12889.8|12873.7|12868.7|0
1747007100000|2025-05-11 23:45:00|12891.8|12886.8|12890.6|12885.6|12899.8|12894.8|12888.9|12883.9|0
1747007400000|2025-05-11 23:50:00|12890.9|12885.9|12872.9|12867.9|12891.8|12886.8|12870.8|12865.8|0
1747007700000|2025-05-11 23:55:00|12872.7|12867.7|12875.1|12870.1|12875.8|12870.8|12869.9|12864.9|0
1747008000000|2025-05-12 00:00:00|12875.4|12870.4|12883.1|12878.1|12884|12879|12867.7|12862.7|0
1747008300000|2025-05-12 00:05:00|12883.3|12878.3|12892.2|12887.2|12892.6|12887.6|12882|12877|0
1747008600000|2025-05-12 00:10:00|12892.1|12887.1|12878.5|12873.5|12892.4|12887.4|12877.2|12872.2|0
1747008900000|2025-05-12 00:15:00|12878.6|12873.6|12878.1|12873.1|12883.1|12878.1|12872.3|12867.3|0
1747009200000|2025-05-12 00:20:00|12878|12873|12887.1|12882.1|12887.4|12882.4|12874.9|12869.9|0
1747009500000|2025-05-12 00:25:00|12886.8|12881.8|12887|12882|12892|12887|12881.8|12876.8|0
1747009800000|2025-05-12 00:30:00|12887.4|12882.4|12903.1|12898.1|12903.6|12898.6|12886.7|12881.7|0
1747010100000|2025-05-12 00:35:00|12903.2|12898.2|12904.6|12899.6|12906.1|12901.1|12898.4|12893.4|0
1747010400000|2025-05-12 00:40:00|12904.5|12899.5|12907.5|12902.5|12912.5|12907.5|12903.2|12898.2|0
1747010700000|2025-05-12 00:45:00|12907.6|12902.6|12908.3|12903.3|12911.7|12906.7|12905|12900|0
1747011000000|2025-05-12 00:50:00|12908.2|12903.2|12906|12901|12912.3|12907.3|12905.1|12900.1|0
1747011300000|2025-05-12 00:55:00|12905.8|12900.8|12902.8|12897.8|12908.4|12903.4|12900|12895|0
1747011600000|2025-05-12 01:00:00|12902.4|12897.4|12918.1|12913.1|12919.5|12914.5|12899.3|12894.3|0
1747011900000|2025-05-12 01:05:00|12918|12913|12933.9|12928.9|12936.8|12931.8|12917|12912|0
1747012200000|2025-05-12 01:10:00|12933.8|12928.8|12933.2|12928.2|12938.7|12933.7|12932.6|12927.6|0
1747012500000|2025-05-12 01:15:00|12933.6|12928.6|12928.9|12923.9|12936.7|12931.7|12928.1|12923.1|0
1747012800000|2025-05-12 01:20:00|12929.1|12924.1|12930|12925|12931.2|12926.2|12925.2|12920.2|0
1747013100000|2025-05-12 01:25:00|12929.9|12924.9|12937.2|12932.2|12938.5|12933.5|12928.4|12923.4|0
1747013400000|2025-05-12 01:30:00|12937.1|12932.1|12932.6|12927.6|12937.2|12932.2|12931.8|12926.8|0
1747013700000|2025-05-12 01:35:00|12932.7|12927.7|12923.2|12918.2|12933.4|12928.4|12921.3|12916.3|0
1747014000000|2025-05-12 01:40:00|12923|12918|12919.2|12914.2|12923|12918|12915.9|12910.9|0
1747014300000|2025-05-12 01:45:00|12919|12914|12918.5|12913.5|12922.1|12917.1|12914.5|12909.5|0
1747014600000|2025-05-12 01:50:00|12918.3|12913.3|12915.9|12910.9|12919|12914|12912.5|12907.5|0
1747014900000|2025-05-12 01:55:00|12916.1|12911.1|12918.2|12913.2|12920.3|12915.3|12913.8|12908.8|0
1747015200000|2025-05-12 02:00:00|12917.6|12912.6|12920.4|12915.4|12923.3|12918.3|12914.7|12909.7|0
1747015500000|2025-05-12 02:05:00|12920.7|12915.7|12923.8|12918.8|12924.5|12919.5|12918.6|12913.6|0
1747015800000|2025-05-12 02:10:00|12924|12919|12915.6|12910.6|12924.3|12919.3|12912.2|12907.2|0
1747016100000|2025-05-12 02:15:00|12915.8|12910.8|12916|12911|12917.7|12912.7|12913.6|12908.6|0
1747016400000|2025-05-12 02:20:00|12915.9|12910.9|12917.5|12912.5|12918.5|12913.5|12913.5|12908.5|0
1747016700000|2025-05-12 02:25:00|12917.9|12912.9|12915.9|12910.9|12918.4|12913.4|12909.4|12904.4|0
1747017000000|2025-05-12 02:30:00|12916.2|12911.2|12913.8|12908.8|12920.6|12915.6|12912|12907|0
1747017300000|2025-05-12 02:35:00|12913.7|12908.7|12912.7|12907.7|12914.1|12909.1|12910.4|12905.4|0
1747017600000|2025-05-12 02:40:00|12912.6|12907.6|12915.8|12910.8|12918.5|12913.5|12911.6|12906.6|0
1747017900000|2025-05-12 02:45:00|12915.9|12910.9|12923.6|12918.6|12925.5|12920.5|12915.9|12910.9|0
1747018200000|2025-05-12 02:50:00|12923.4|12918.4|12924.6|12919.6|12926.4|12921.4|12921.4|12916.4|0
1747018500000|2025-05-12 02:55:00|12924.5|12919.5|12926.2|12921.2|12929.1|12924.1|12922.3|12917.3|0
1747018800000|2025-05-12 03:00:00|12926.1|12921.1|12923.8|12918.8|12927|12922|12923.2|12918.2|0
1747019100000|2025-05-12 03:05:00|12923.7|12918.7|12929.2|12924.2|12931.5|12926.5|12922|12917|0
1747019400000|2025-05-12 03:10:00|12929.3|12924.3|12930.5|12925.5|12932.4|12927.4|12923.3|12918.3|0
1747019700000|2025-05-12 03:15:00|12930.7|12925.7|12926.7|12921.7|12932.4|12927.4|12926.5|12921.5|0
1747020000000|2025-05-12 03:20:00|12926.6|12921.6|12929.6|12924.6|12930.7|12925.7|12925.1|12920.1|0
1747020300000|2025-05-12 03:25:00|12929.3|12924.3|12920.6|12915.6|12931.9|12926.9|12920.6|12915.6|0
1747020600000|2025-05-12 03:30:00|12921.2|12916.2|12918.3|12913.3|12922.3|12917.3|12917.5|12912.5|0
1747020900000|2025-05-12 03:35:00|12918.2|12913.2|12920.7|12915.7|12920.9|12915.9|12915.8|12910.8|0
1747021200000|2025-05-12 03:40:00|12920.5|12915.5|12924.2|12919.2|12924.7|12919.7|12920.2|12915.2|0
1747021500000|2025-05-12 03:45:00|12924.1|12919.1|12922.6|12917.6|12924.1|12919.1|12920.4|12915.4|0
1747021800000|2025-05-12 03:50:00|12922.4|12917.4|12926.5|12921.5|12929.2|12924.2|12920.9|12915.9|0
1747022100000|2025-05-12 03:55:00|12926.6|12921.6|12925.8|12920.8|12928.5|12923.5|12924.5|12919.5|0
1747022400000|2025-05-12 04:00:00|12925.9|12920.9|12927.2|12922.2|12928.9|12923.9|12924.6|12919.6|0
1747022700000|2025-05-12 04:05:00|12927.1|12922.1|12925.9|12920.9|12929|12924|12921.9|12916.9|0
1747023000000|2025-05-12 04:10:00|12925.8|12920.8|12922.5|12917.5|12926.5|12921.5|12922.1|12917.1|0
1747023300000|2025-05-12 04:15:00|12922.4|12917.4|12925.9|12920.9|12926.3|12921.3|12922.1|12917.1|0
1747023600000|2025-05-12 04:20:00|12926.1|12921.1|12925.9|12920.9|12927.6|12922.6|12924.8|12919.8|0
1747023900000|2025-05-12 04:25:00|12926.2|12921.2|12926.7|12921.7|12927.1|12922.1|12923.8|12918.8|0
1747024200000|2025-05-12 04:30:00|12926.6|12921.6|12927|12922|12930.7|12925.7|12924.1|12919.1|0
1747024500000|2025-05-12 04:35:00|12927.2|12922.2|12929.4|12924.4|12931.4|12926.4|12927|12922|0
1747024800000|2025-05-12 04:40:00|12929.3|12924.3|12929.3|12924.3|12930.6|12925.6|12928.6|12923.6|0
1747025100000|2025-05-12 04:45:00|12929.5|12924.5|12931.3|12926.3|12931.7|12926.7|12929|12924|0
1747025400000|2025-05-12 04:50:00|12931|12926|12928.3|12923.3|12931.6|12926.6|12928.1|12923.1|0
1747025700000|2025-05-12 04:55:00|12929.5|12924.5|12928.9|12923.9|12931.3|12926.3|12928.3|12923.3|0
1747026000000|2025-05-12 05:00:00|12928.6|12923.6|12931|12926|12932|12927|12926.5|12921.5|0
1747026300000|2025-05-12 05:05:00|12931.1|12926.1|12929.3|12924.3|12933.1|12928.1|12927.5|12922.5|0
1747026600000|2025-05-12 05:10:00|12929.2|12924.2|12932|12927|12932.6|12927.6|12926.1|12921.1|0
1747026900000|2025-05-12 05:15:00|12932.1|12927.1|12930.4|12925.4|12932.6|12927.6|12929.2|12924.2|0
1747027200000|2025-05-12 05:20:00|12930.5|12925.5|12926.9|12921.9|12930.6|12925.6|12923.9|12918.9|0
1747027500000|2025-05-12 05:25:00|12926.8|12921.8|12931.7|12926.7|12935.6|12930.6|12924.9|12919.9|0
1747027800000|2025-05-12 05:30:00|12931.8|12926.8|12928.9|12923.9|12933.7|12928.7|12927.9|12922.9|0
1747028100000|2025-05-12 05:35:00|12929.1|12924.1|12933.5|12928.5|12933.7|12928.7|12926.7|12921.7|0
1747028400000|2025-05-12 05:40:00|12933.7|12928.7|12941.6|12936.6|12944|12939|12933.7|12928.7|0
1747028700000|2025-05-12 05:45:00|12942|12937|12943.6|12938.6|12944.9|12939.9|12940.7|12935.7|0
1747029000000|2025-05-12 05:50:00|12943.7|12938.7|12944|12939|12950.6|12945.6|12943.7|12938.7|0
1747029300000|2025-05-12 05:55:00|12944.1|12939.1|12943.5|12938.5|12944.9|12939.9|12939.6|12934.6|0
1747029600000|2025-05-12 06:00:00|12943.6|12938.6|12941.9|12936.9|12946.7|12941.7|12939|12934|0
1747029900000|2025-05-12 06:05:00|12942|12937|12944.3|12939.3|12948.1|12943.1|12940.8|12935.8|0
1747030200000|2025-05-12 06:10:00|12944.5|12939.5|12946.3|12941.3|12947.6|12942.6|12940.7|12935.7|0
1747030500000|2025-05-12 06:15:00|12945.9|12940.9|12946.8|12941.8|12947|12942|12936|12931|0
1747030800000|2025-05-12 06:20:00|12946.5|12941.5|12951.2|12946.2|12954|12949|12940|12935|0
1747031100000|2025-05-12 06:25:00|12951.5|12946.5|12959.3|12954.3|12959.9|12954.9|12949|12944|0
1747031400000|2025-05-12 06:30:00|12959.4|12954.4|12955.1|12950.1|12961.9|12956.9|12951.4|12946.4|0
1747031700000|2025-05-12 06:35:00|12955|12950|12961.9|12956.9|12963.6|12958.6|12955|12950|0
1747032000000|2025-05-12 06:40:00|12962|12957|12964.4|12959.4|12965|12960|12958.5|12953.5|0
1747032300000|2025-05-12 06:45:00|12964.5|12959.5|12960.8|12955.8|12971.5|12966.5|12960.8|12955.8|0
1747032600000|2025-05-12 06:50:00|12961|12956|12955.4|12950.4|12962.3|12957.3|12953.7|12948.7|0
1747032900000|2025-05-12 06:55:00|12955.5|12950.5|12952.3|12947.3|12955.6|12950.6|12948.7|12943.7|0
1747033200000|2025-05-12 07:00:00|12951|12946|13092|13087|13113.4|13108.4|12951|12946|0
1747033500000|2025-05-12 07:05:00|13092.2|13087.2|13153|13148|13164.2|13159.2|13085|13080|0
1747033800000|2025-05-12 07:10:00|13153.2|13148.2|13166|13161|13166.1|13161.1|13126.2|13121.2|0
1747034100000|2025-05-12 07:15:00|13165.9|13160.9|13149.9|13144.9|13166.4|13161.4|13135.6|13130.6|0
1747034400000|2025-05-12 07:20:00|13149.8|13144.8|13186.5|13181.5|13186.5|13181.5|13146.1|13141.1|0
1747034700000|2025-05-12 07:25:00|13183.8|13178.8|13192.5|13187.5|13203.7|13198.7|13177.7|13172.7|0
1747035000000|2025-05-12 07:30:00|13192.6|13187.6|13176.2|13171.2|13196.4|13191.4|13169.4|13164.4|0
1747035300000|2025-05-12 07:35:00|13176.3|13171.3|13164|13159|13176.9|13171.9|13156.1|13151.1|0
1747035600000|2025-05-12 07:40:00|13163.9|13158.9|13146.7|13141.7|13164.3|13159.3|13139.5|13134.5|0
1747035900000|2025-05-12 07:45:00|13146.8|13141.8|13140.1|13135.1|13156.3|13151.3|13130.1|13125.1|0
1747036200000|2025-05-12 07:50:00|13140.2|13135.2|13113.9|13108.9|13140.5|13135.5|13109.7|13104.7|0
1747036500000|2025-05-12 07:55:00|13113.1|13108.1|13121.8|13116.8|13124.3|13119.3|13103.8|13098.8|0
1747036800000|2025-05-12 08:00:00|13122|13117|13154.5|13151.5|13163.4|13160.4|13109.3|13106.3|0
1747037100000|2025-05-12 08:05:00|13154.4|13151.4|13147.7|13144.7|13154.4|13151.4|13123.4|13120.4|0
1747037400000|2025-05-12 08:10:00|13148|13145|13160.7|13157.7|13163.2|13160.2|13141.3|13138.3|0
1747037700000|2025-05-12 08:15:00|13160.6|13157.6|13186|13183|13194.1|13191.1|13160.6|13157.6|0
1747038000000|2025-05-12 08:20:00|13187.3|13184.3|13185.3|13182.3|13194.1|13191.1|13182.2|13179.2|0
1747038300000|2025-05-12 08:25:00|13185.2|13182.2|13191.4|13188.4|13191.4|13188.4|13179|13176|0
1747038600000|2025-05-12 08:30:00|13190.9|13187.9|13195.6|13192.6|13197.1|13194.1|13188.1|13185.1|0
1747038900000|2025-05-12 08:35:00|13194.4|13191.4|13197.6|13194.6|13201.7|13198.7|13187.3|13184.3|0
1747039200000|2025-05-12 08:40:00|13197.7|13194.7|13209.8|13206.8|13212.2|13209.2|13196.8|13193.8|0
1747039500000|2025-05-12 08:45:00|13211.1|13208.1|13225.6|13222.6|13225.6|13222.6|13211.1|13208.1|0
1747039800000|2025-05-12 08:50:00|13225.5|13222.5|13253|13250|13261.7|13258.7|13225.5|13222.5|0
1747040100000|2025-05-12 08:55:00|13253.1|13250.1|13255.8|13252.8|13265.3|13262.3|13250.6|13247.6|0
1747040400000|2025-05-12 09:00:00|13255.7|13252.7|13273.8|13270.8|13274.6|13271.6|13255.5|13252.5|0
1747040700000|2025-05-12 09:05:00|13273.9|13270.9|13269.3|13266.3|13275.1|13272.1|13268.2|13265.2|0
1747041000000|2025-05-12 09:10:00|13269.7|13266.7|13264.2|13261.2|13273.1|13270.1|13264.1|13261.1|0
1747041300000|2025-05-12 09:15:00|13264.4|13261.4|13273.9|13270.9|13275.6|13272.6|13263.2|13260.2|0
1747041600000|2025-05-12 09:20:00|13273.7|13270.7|13268.5|13265.5|13275|13272|13264.3|13261.3|0
1747041900000|2025-05-12 09:25:00|13268.2|13265.2|13270.1|13267.1|13273.9|13270.9|13264.8|13261.8|0
1747042200000|2025-05-12 09:30:00|13270|13267|13275.5|13272.5|13277.3|13274.3|13266.8|13263.8|0
1747042500000|2025-05-12 09:35:00|13275.7|13272.7|13274.9|13271.9|13276.5|13273.5|13273.2|13270.2|0
1747042800000|2025-05-12 09:40:00|13275.1|13272.1|13268.6|13265.6|13275.4|13272.4|13267.9|13264.9|0
1747043100000|2025-05-12 09:45:00|13268.5|13265.5|13265.4|13262.4|13268.6|13265.6|13262.9|13259.9|0
1747043400000|2025-05-12 09:50:00|13265.3|13262.3|13260.9|13257.9|13268.8|13265.8|13258.3|13255.3|0
1747043700000|2025-05-12 09:55:00|13260.3|13257.3|13262.5|13259.5|13265.1|13262.1|13255.4|13252.4|0
1747044000000|2025-05-12 10:00:00|13262.9|13259.9|13268.5|13265.5|13269|13266|13251.8|13248.8|0
1747044300000|2025-05-12 10:05:00|13268.7|13265.7|13267.8|13264.8|13290.3|13287.3|13266.6|13263.6|0
1747044600000|2025-05-12 10:10:00|13267.7|13264.7|13279|13276|13282.3|13279.3|13266.3|13263.3|0
1747044900000|2025-05-12 10:15:00|13277.9|13274.9|13265.5|13262.5|13278.7|13275.7|13263.6|13260.6|0
1747045200000|2025-05-12 10:20:00|13265.4|13262.4|13266.3|13263.3|13266.4|13263.4|13259.4|13256.4|0
1747045500000|2025-05-12 10:25:00|13266.7|13263.7|13272.9|13269.9|13273.1|13270.1|13261.7|13258.7|0
1747045800000|2025-05-12 10:30:00|13272.8|13269.8|13289.4|13286.4|13289.4|13286.4|13268.6|13265.6|0
1747046100000|2025-05-12 10:35:00|13289|13286|13275.7|13272.7|13289|13286|13275.7|13272.7|0
1747046400000|2025-05-12 10:40:00|13275.5|13272.5|13257.7|13254.7|13276.5|13273.5|13257.4|13254.4|0
1747046700000|2025-05-12 10:45:00|13257.2|13254.2|13268.8|13265.8|13269.2|13266.2|13255.9|13252.9|0
1747047000000|2025-05-12 10:50:00|13268.4|13265.4|13271.7|13268.7|13273.6|13270.6|13268.3|13265.3|0
1747047300000|2025-05-12 10:55:00|13271.8|13268.8|13287.3|13284.3|13289.5|13286.5|13271.8|13268.8|0
1747047600000|2025-05-12 11:00:00|13283.7|13280.7|13248.9|13245.9|13283.7|13280.7|13243.3|13240.3|0
1747047900000|2025-05-12 11:05:00|13248.3|13245.3|13256.2|13253.2|13260.8|13257.8|13248.3|13245.3|0
1747048200000|2025-05-12 11:10:00|13255.5|13252.5|13241.9|13238.9|13259.3|13256.3|13241.5|13238.5|0
1747048500000|2025-05-12 11:15:00|13241.7|13238.7|13222.7|13219.7|13241.7|13238.7|13222.6|13219.6|0
1747048800000|2025-05-12 11:20:00|13222.6|13219.6|13210.2|13207.2|13222.6|13219.6|13209.3|13206.3|0
1747049100000|2025-05-12 11:25:00|13210|13207|13209.1|13206.1|13214.9|13211.9|13205.8|13202.8|0
1747049400000|2025-05-12 11:30:00|13209.2|13206.2|13191.8|13188.8|13210.2|13207.2|13191.8|13188.8|0
1747049700000|2025-05-12 11:35:00|13191.7|13188.7|13199.9|13196.9|13200.2|13197.2|13188.6|13185.6|0
1747050000000|2025-05-12 11:40:00|13199.8|13196.8|13185.8|13182.8|13199.8|13196.8|13185.7|13182.7|0
1747050300000|2025-05-12 11:45:00|13185.9|13182.9|13195.1|13192.1|13198.1|13195.1|13180.4|13177.4|0
1747050600000|2025-05-12 11:50:00|13194.8|13191.8|13189.7|13186.7|13197.7|13194.7|13184.8|13181.8|0
1747050900000|2025-05-12 11:55:00|13189.4|13186.4|13194.1|13191.1|13194.9|13191.9|13187.9|13184.9|0
1747051200000|2025-05-12 12:00:00|13194|13191|13197.4|13194.4|13206.5|13203.5|13181.1|13178.1|0
1747051500000|2025-05-12 12:05:00|13198.7|13195.7|13203.6|13200.6|13205.4|13202.4|13197.8|13194.8|0
1747051800000|2025-05-12 12:10:00|13203.4|13200.4|13204.3|13201.3|13205.2|13202.2|13197.4|13194.4|0
1747052100000|2025-05-12 12:15:00|13204.4|13201.4|13202.1|13199.1|13209.9|13206.9|13200.6|13197.6|0
1747052400000|2025-05-12 12:20:00|13202.2|13199.2|13202|13199|13204.1|13201.1|13193.8|13190.8|0
1747052700000|2025-05-12 12:25:00|13201.9|13198.9|13212.1|13209.1|13212.2|13209.2|13197.5|13194.5|0
1747053000000|2025-05-12 12:30:00|13212.2|13209.2|13209.9|13206.9|13216.4|13213.4|13207.1|13204.1|0
1747053300000|2025-05-12 12:35:00|13210.1|13207.1|13192.8|13189.8|13210.1|13207.1|13190.9|13187.9|0
1747053600000|2025-05-12 12:40:00|13192.7|13189.7|13178.3|13175.3|13192.7|13189.7|13175.4|13172.4|0
1747053900000|2025-05-12 12:45:00|13178.1|13175.1|13185.6|13182.6|13185.7|13182.7|13174.8|13171.8|0
1747054200000|2025-05-12 12:50:00|13185.7|13182.7|13198.6|13195.6|13199.2|13196.2|13185.7|13182.7|0
1747054500000|2025-05-12 12:55:00|13198.7|13195.7|13181.2|13178.2|13199.3|13196.3|13181.2|13178.2|0
1747054800000|2025-05-12 13:00:00|13182.3|13179.3|13190.6|13187.6|13201.5|13198.5|13182.3|13179.3|0
1747055100000|2025-05-12 13:05:00|13190.4|13187.4|13153.4|13150.4|13190.4|13187.4|13153|13150|0
1747055400000|2025-05-12 13:10:00|13153.2|13150.2|13165.2|13162.2|13167|13164|13153.2|13150.2|0
1747055700000|2025-05-12 13:15:00|13165.1|13162.1|13170.2|13167.2|13171.3|13168.3|13162.4|13159.4|0
1747056000000|2025-05-12 13:20:00|13170.1|13167.1|13175.4|13172.4|13176.8|13173.8|13167.7|13164.7|0
1747056300000|2025-05-12 13:25:00|13175.2|13172.2|13179|13176|13192.9|13189.9|13164.7|13161.7|0
1747056600000|2025-05-12 13:30:00|13174.1|13171.1|13063.3|13061.5|13182.9|13181.1|13061.5|13059.7|0
1747056900000|2025-05-12 13:35:00|13063.4|13061.6|13039.2|13037.4|13078.7|13076.9|13027.8|13026|0
1747057200000|2025-05-12 13:40:00|13039.4|13037.6|13045.2|13043.4|13054.8|13053|13017.3|13015.5|0
1747057500000|2025-05-12 13:45:00|13045.4|13043.6|13080.9|13079.1|13084|13082.2|13036.1|13034.3|0
1747057800000|2025-05-12 13:50:00|13082.2|13080.4|13102.9|13101.1|13110.9|13109.1|13078|13076.2|0
1747058100000|2025-05-12 13:55:00|13102.4|13100.6|13085.8|13084|13106.4|13104.6|13077.1|13075.3|0
1747058400000|2025-05-12 14:00:00|13085.6|13083.8|13101.2|13099.4|13109|13107.2|13070.1|13068.3|0
1747058700000|2025-05-12 14:05:00|13100.3|13098.5|13111.9|13110.1|13119.6|13117.8|13095.9|13094.1|0
1747059000000|2025-05-12 14:10:00|13112.3|13110.5|13138.3|13136.5|13142.7|13140.9|13108.2|13106.4|0
1747059300000|2025-05-12 14:15:00|13137.8|13136|13127.1|13125.3|13148.8|13147|13127.1|13125.3|0
1747059600000|2025-05-12 14:20:00|13129|13127.2|13116.6|13114.8|13133.6|13131.8|13105.6|13103.8|0
1747059900000|2025-05-12 14:25:00|13116.9|13115.1|13067.4|13065.6|13117.1|13115.3|13057.7|13055.9|0
1747060200000|2025-05-12 14:30:00|13068.5|13066.7|13048.3|13046.5|13068.5|13066.7|13030|13028.2|0
1747060500000|2025-05-12 14:35:00|13047.6|13045.8|13074.3|13072.5|13074.3|13072.5|13043.3|13041.5|0
1747060800000|2025-05-12 14:40:00|13074|13072.2|13100|13098.2|13100.2|13098.4|13074|13072.2|0
1747061100000|2025-05-12 14:45:00|13099.6|13097.8|13089.8|13088|13105.8|13104|13086.3|13084.5|0
1747061400000|2025-05-12 14:50:00|13089.5|13087.7|13106.6|13104.8|13106.7|13104.9|13078.8|13077|0
1747061700000|2025-05-12 14:55:00|13108.2|13106.4|13085.3|13083.5|13109.1|13107.3|13084.9|13083.1|0
1747062000000|2025-05-12 15:00:00|13085|13083.2|13100.1|13098.3|13106.1|13104.3|13079.6|13077.8|0
1747062300000|2025-05-12 15:05:00|13100.5|13098.7|13087.8|13086|13102.2|13100.4|13081.8|13080|0
1747062600000|2025-05-12 15:10:00|13088.7|13086.9|13096.1|13094.3|13100.7|13098.9|13082.8|13081|0
1747062900000|2025-05-12 15:15:00|13096|13094.2|13094.5|13092.7|13099.4|13097.6|13089.1|13087.3|0
1747063200000|2025-05-12 15:20:00|13094.3|13092.5|13079.3|13077.5|13095.1|13093.3|13067.8|13066|0
1747063500000|2025-05-12 15:25:00|13079.9|13078.1|13081.5|13079.7|13089.3|13087.5|13075.1|13073.3|0
1747063800000|2025-05-12 15:30:00|13081.4|13079.6|13088.2|13086.4|13092.8|13091|13081.4|13079.6|0
1747064100000|2025-05-12 15:35:00|13086|13084.2|13081.6|13079.8|13097.4|13095.6|13078.6|13076.8|0
1747064400000|2025-05-12 15:40:00|13081.3|13079.5|13074.5|13072.7|13081.3|13079.5|13065.3|13063.5|0
1747064700000|2025-05-12 15:45:00|13074|13072.2|13084.7|13082.9|13087.8|13086|13071.6|13069.8|0
1747065000000|2025-05-12 15:50:00|13085.3|13083.5|13081.6|13079.8|13086|13084.2|13071|13069.2|0
1747065300000|2025-05-12 15:55:00|13081.4|13079.6|13072.1|13070.3|13088.9|13087.1|13070.3|13068.5|0
1747065600000|2025-05-12 16:00:00|13072.5|13070.7|13084.2|13082.4|13086|13084.2|13067.3|13065.5|0
1747065900000|2025-05-12 16:05:00|13084.1|13082.3|13095.3|13093.5|13095.5|13093.7|13084.1|13082.3|0
1747066200000|2025-05-12 16:10:00|13095.4|13093.6|13098.7|13096.9|13098.8|13097|13085.1|13083.3|0
1747066500000|2025-05-12 16:15:00|13098.8|13097|13104|13102.2|13106|13104.2|13095.8|13094|0
1747066800000|2025-05-12 16:20:00|13104.1|13102.3|13115.9|13114.1|13116.7|13114.9|13100.6|13098.8|0
1747067100000|2025-05-12 16:25:00|13116.4|13114.6|13112.3|13110.5|13118.3|13116.5|13110.4|13108.6|0
1747067400000|2025-05-12 16:30:00|13111.5|13109.7|13124.7|13122.9|13126|13124.2|13110.3|13108.5|0
1747067700000|2025-05-12 16:35:00|13125|13123.2|13126.7|13124.9|13135|13133.2|13125|13123.2|0
1747068000000|2025-05-12 16:40:00|13126.6|13124.8|13135.2|13133.4|13136.8|13135|13125.6|13123.8|0
1747068300000|2025-05-12 16:45:00|13135.4|13133.6|13155.5|13153.7|13158.3|13156.5|13132.6|13130.8|0
1747068600000|2025-05-12 16:50:00|13155.6|13153.8|13160.6|13158.8|13163|13161.2|13151.8|13150|0
1747068900000|2025-05-12 16:55:00|13160.1|13158.3|13158|13156.2|13160.9|13159.1|13152.3|13150.5|0
1747069200000|2025-05-12 17:00:00|13158.4|13156.6|13166.8|13165|13167|13165.2|13155.6|13153.8|0
1747069500000|2025-05-12 17:05:00|13167.5|13165.7|13193.1|13191.3|13194.8|13193|13164|13162.2|0
1747069800000|2025-05-12 17:10:00|13193.7|13191.9|13188.4|13186.6|13194.6|13192.8|13183.3|13181.5|0
1747070100000|2025-05-12 17:15:00|13189|13187.2|13189.5|13187.7|13193.3|13191.5|13182.7|13180.9|0
1747070400000|2025-05-12 17:20:00|13189.8|13188|13180.2|13178.4|13189.8|13188|13173.7|13171.9|0
1747070700000|2025-05-12 17:25:00|13180.1|13178.3|13181.5|13179.7|13186.1|13184.3|13174.6|13172.8|0
1747071000000|2025-05-12 17:30:00|13181.6|13179.8|13186.2|13184.4|13192.5|13190.7|13181.6|13179.8|0
1747071300000|2025-05-12 17:35:00|13186|13184.2|13189|13187.2|13190|13188.2|13182.2|13180.4|0
1747071600000|2025-05-12 17:40:00|13189.1|13187.3|13189.4|13187.6|13193.2|13191.4|13186.1|13184.3|0
1747071900000|2025-05-12 17:45:00|13189.8|13188|13193.4|13191.6|13198.6|13196.8|13189.8|13188|0
1747072200000|2025-05-12 17:50:00|13193.6|13191.8|13204.7|13202.9|13204.8|13203|13193.5|13191.7|0
1747072500000|2025-05-12 17:55:00|13204.6|13202.8|13190.9|13189.1|13204.6|13202.8|13190.9|13189.1|0
1747072800000|2025-05-12 18:00:00|13192.1|13190.3|13196.5|13194.7|13199.9|13198.1|13190.3|13188.5|0
1747073100000|2025-05-12 18:05:00|13196.9|13195.1|13197.8|13196|13200.9|13199.1|13193.1|13191.3|0
1747073400000|2025-05-12 18:10:00|13197.9|13196.1|13195.3|13193.5|13198.4|13196.6|13186.7|13184.9|0
1747073700000|2025-05-12 18:15:00|13196.3|13194.5|13209.4|13207.6|13209.4|13207.6|13190.3|13188.5|0
1747074000000|2025-05-12 18:20:00|13209.5|13207.7|13206.4|13204.6|13212.1|13210.3|13204.7|13202.9|0
1747074300000|2025-05-12 18:25:00|13206.3|13204.5|13212.8|13211|13217|13215.2|13204|13202.2|0
1747074600000|2025-05-12 18:30:00|13213.8|13212|13214.3|13212.5|13217.5|13215.7|13212.4|13210.6|0
1747074900000|2025-05-12 18:35:00|13214|13212.2|13219.4|13217.6|13219.9|13218.1|13211.1|13209.3|0
1747075200000|2025-05-12 18:40:00|13219.5|13217.7|13218.9|13217.1|13229.2|13227.4|13218.9|13217.1|0
1747075500000|2025-05-12 18:45:00|13218.7|13216.9|13213|13211.2|13221.4|13219.6|13212.5|13210.7|0
1747075800000|2025-05-12 18:50:00|13213.4|13211.6|13199.9|13198.1|13214.3|13212.5|13199.2|13197.4|0
1747076100000|2025-05-12 18:55:00|13200|13198.2|13197.8|13196|13206.2|13204.4|13196.6|13194.8|0
1747076400000|2025-05-12 19:00:00|13197.5|13195.7|13205.1|13203.3|13205.4|13203.6|13187.7|13185.9|0
1747076700000|2025-05-12 19:05:00|13205.2|13203.4|13214.1|13212.3|13216.3|13214.5|13201.5|13199.7|0
1747077000000|2025-05-12 19:10:00|13214|13212.2|13197|13195.2|13214|13212.2|13195.6|13193.8|0
1747077300000|2025-05-12 19:15:00|13197.4|13195.6|13205.5|13203.7|13207.8|13206|13190|13188.2|0
1747077600000|2025-05-12 19:20:00|13205.4|13203.6|13190|13188.2|13205.4|13203.6|13189.2|13187.4|0
1747077900000|2025-05-12 19:25:00|13189.9|13188.1|13182.1|13180.3|13190.6|13188.8|13175.9|13174.1|0
1747078200000|2025-05-12 19:30:00|13181.3|13179.5|13189.6|13187.8|13190.3|13188.5|13180|13178.2|0
1747078500000|2025-05-12 19:35:00|13189.2|13187.4|13178.7|13176.9|13192.7|13190.9|13175.7|13173.9|0
1747078800000|2025-05-12 19:40:00|13178.6|13176.8|13179.5|13177.7|13187.1|13185.3|13169|13167.2|0
1747079100000|2025-05-12 19:45:00|13180.1|13178.3|13188.6|13186.8|13188.7|13186.9|13167.8|13166|0
1747079400000|2025-05-12 19:50:00|13197.9|13196.1|13219.5|13217.7|13221.3|13219.5|13197.9|13196.1|0
1747079700000|2025-05-12 19:55:00|13217.9|13216.1|13232.6|13230.8|13234.3|13232.5|13204.3|13202.5|0
1747080000000|2025-05-12 20:00:00|13233.2|13230.2|13229.7|13226.7|13246.5|13243.5|13211.4|13208.4|0
1747080300000|2025-05-12 20:05:00|13230|13227|13228.1|13225.1|13231.6|13228.6|13227.3|13224.3|0
1747080600000|2025-05-12 20:10:00|13228.2|13225.2|13223.4|13220.4|13228.2|13225.2|13221.3|13218.3|0
1747080900000|2025-05-12 20:15:00|13223.3|13220.3|13221.4|13218.4|13223.5|13220.5|13218.9|13215.9|0
1747081200000|2025-05-12 20:20:00|13221.5|13218.5|13222.5|13219.5|13223.8|13220.8|13220.5|13217.5|0
1747081500000|2025-05-12 20:25:00|13222.6|13219.6|13228.4|13225.4|13229.7|13226.7|13222.1|13219.1|0
1747081800000|2025-05-12 20:30:00|13228.5|13225.5|13230.2|13227.2|13231.5|13228.5|13228.3|13225.3|0
1747082100000|2025-05-12 20:35:00|13230.3|13227.3|13229.8|13226.8|13230.5|13227.5|13229|13226|0
1747082400000|2025-05-12 20:40:00|13229.4|13226.4|13227.7|13224.7|13230.2|13227.2|13227.6|13224.6|0
1747082700000|2025-05-12 20:45:00|13227.6|13224.6|13226.7|13223.7|13229.1|13226.1|13226.3|13223.3|0
1747083000000|2025-05-12 20:50:00|13226.6|13223.6|13226.7|13223.7|13227.7|13224.7|13226.6|13223.6|0
1747083300000|2025-05-12 20:55:00|13226.5|13223.5|13227.1|13224.1|13227.5|13224.5|13225.5|13222.5|0
1747083600000|2025-05-12 21:00:00|13227.2|13224.2|13226.4|13223.4|13227.9|13224.9|13215.8|13212.8|0
1747083900000|2025-05-12 21:05:00|13227.1|13224.1|13223.8|13220.8|13227.4|13224.4|13223.8|13220.8|0
1747084200000|2025-05-12 21:10:00|13223.9|13220.9|13221.5|13218.5|13224.5|13221.5|13221.3|13218.3|0
1747084500000|2025-05-12 21:15:00|13221.4|13218.4|13224.2|13221.2|13224.2|13221.2|13221.4|13218.4|0
1747084800000|2025-05-12 21:20:00|13224|13221|13228.8|13225.8|13228.9|13225.9|13223.8|13220.8|0
1747085100000|2025-05-12 21:25:00|13229|13226|13227.6|13224.6|13229.5|13226.5|13227.6|13224.6|0
1747085400000|2025-05-12 21:30:00|13227.5|13224.5|13226.2|13223.2|13227.8|13224.8|13225.9|13222.9|0
1747085700000|2025-05-12 21:35:00|13226.3|13223.3|13227.6|13224.6|13227.9|13224.9|13225.5|13222.5|0
1747086000000|2025-05-12 21:40:00|13227.9|13224.9|13229.5|13226.5|13230.2|13227.2|13227.7|13224.7|0
1747086300000|2025-05-12 21:45:00|13229.6|13226.6|13227.9|13224.9|13229.8|13226.8|13227.4|13224.4|0
1747086600000|2025-05-12 21:50:00|13227.8|13224.8|13229.2|13226.2|13229.6|13226.6|13227.6|13224.6|0
1747086900000|2025-05-12 21:55:00|13229.3|13226.3|13231|13228|13231|13228|13228.9|13225.9|0
1747087200000|2025-05-12 22:00:00|13230.9|13227.9|13226.3|13223.3|13231|13228|13225.2|13222.2|0
1747087500000|2025-05-12 22:05:00|13226.4|13223.4|13226.6|13223.6|13228.6|13225.6|13225.8|13222.8|0
1747087800000|2025-05-12 22:10:00|13226.7|13223.7|13225|13222|13226.7|13223.7|13224.6|13221.6|0
1747088100000|2025-05-12 22:15:00|13224.9|13221.9|13223.6|13220.6|13225.5|13222.5|13222.1|13219.1|0
1747088400000|2025-05-12 22:20:00|13223.3|13220.3|13224.7|13221.7|13224.7|13221.7|13222.8|13219.8|0
1747088700000|2025-05-12 22:25:00|13224.6|13221.6|13220.9|13217.9|13224.6|13221.6|13220.9|13217.9|0
1747089000000|2025-05-12 22:30:00|13220.8|13217.8|13217.2|13214.2|13221.2|13218.2|13216.7|13213.7|0
1747089300000|2025-05-12 22:35:00|13217.1|13214.1|13215.8|13212.8|13217.4|13214.4|13215.6|13212.6|0
1747089600000|2025-05-12 22:40:00|13215.9|13212.9|13214.9|13211.9|13215.9|13212.9|13210.8|13207.8|0
1747089900000|2025-05-12 22:45:00|13214.6|13211.6|13212.8|13209.8|13215.2|13212.2|13212.4|13209.4|0
1747090200000|2025-05-12 22:50:00|13212.4|13209.4|13212.7|13209.7|13213.3|13210.3|13211.3|13208.3|0
1747090500000|2025-05-12 22:55:00|13212.6|13209.6|13211.7|13208.7|13212.6|13209.6|13211.4|13208.4|0
1747090800000|2025-05-12 23:00:00|13211.9|13208.9|13214.2|13211.2|13214.2|13211.2|13211.9|13208.9|0
1747091100000|2025-05-12 23:05:00|13214|13211|13214.2|13211.2|13214.9|13211.9|13213.2|13210.2|0
1747091400000|2025-05-12 23:10:00|13214.1|13211.1|13214.4|13211.4|13214.8|13211.8|13213.3|13210.3|0
1747091700000|2025-05-12 23:15:00|13214.6|13211.6|13221|13218|13221.1|13218.1|13213.4|13210.4|0
1747092000000|2025-05-12 23:20:00|13220.8|13217.8|13223.6|13220.6|13223.7|13220.7|13220.7|13217.7|0
1747092300000|2025-05-12 23:25:00|13223.5|13220.5|13228.5|13225.5|13229.5|13226.5|13223.5|13220.5|0
1747092600000|2025-05-12 23:30:00|13228.6|13225.6|13228|13225|13228.7|13225.7|13223.1|13220.1|0
1747092900000|2025-05-12 23:35:00|13227.9|13224.9|13219.4|13216.4|13228.1|13225.1|13219.3|13216.3|0
1747093200000|2025-05-12 23:40:00|13219.5|13216.5|13222.7|13219.7|13222.8|13219.8|13218.9|13215.9|0
1747093500000|2025-05-12 23:45:00|13222.8|13219.8|13222.7|13219.7|13223.7|13220.7|13221.9|13218.9|0
1747093800000|2025-05-12 23:50:00|13222.6|13219.6|13221.3|13218.3|13223.4|13220.4|13221.1|13218.1|0
1747094100000|2025-05-12 23:55:00|13221.2|13218.2|13220.9|13215.9|13224.9|13221.9|13220.5|13215.9|0
1747094400000|2025-05-13 00:00:00|13221|13216|13215.5|13210.5|13221.7|13216.7|13210.8|13205.8|0
1747094700000|2025-05-13 00:05:00|13215.6|13210.6|13206.9|13201.9|13219|13214|13206.3|13201.3|0
1747095000000|2025-05-13 00:10:00|13207|13202|13208.2|13203.2|13210.8|13205.8|13203.3|13198.3|0
1747095300000|2025-05-13 00:15:00|13208.4|13203.4|13213.1|13208.1|13214.2|13209.2|13202.9|13197.9|0
1747095600000|2025-05-13 00:20:00|13213.4|13208.4|13204.5|13199.5|13215.3|13210.3|13202.2|13197.2|0
1747095900000|2025-05-13 00:25:00|13203.8|13198.8|13209.3|13204.3|13210.2|13205.2|13200.6|13195.6|0
1747096200000|2025-05-13 00:30:00|13209.2|13204.2|13207.6|13202.6|13211.3|13206.3|13195.8|13190.8|0
1747096500000|2025-05-13 00:35:00|13207.5|13202.5|13200.8|13195.8|13208.6|13203.6|13198.9|13193.9|0
1747096800000|2025-05-13 00:40:00|13200.7|13195.7|13200.5|13195.5|13204.1|13199.1|13198|13193|0
1747097100000|2025-05-13 00:45:00|13200.3|13195.3|13205.1|13200.1|13205.4|13200.4|13193.1|13188.1|0
1747097400000|2025-05-13 00:50:00|13205|13200|13196.6|13191.6|13207.2|13202.2|13196.5|13191.5|0
1747097700000|2025-05-13 00:55:00|13196.9|13191.9|13198.2|13193.2|13198.4|13193.4|13192.1|13187.1|0
1747098000000|2025-05-13 01:00:00|13198.3|13193.3|13200|13195|13202.6|13197.6|13195.9|13190.9|0
1747098300000|2025-05-13 01:05:00|13199.9|13194.9|13199.6|13194.6|13201.7|13196.7|13190.5|13185.5|0
1747098600000|2025-05-13 01:10:00|13199.5|13194.5|13198.9|13193.9|13206|13201|13197|13192|0
1747098900000|2025-05-13 01:15:00|13199|13194|13203.6|13198.6|13204.1|13199.1|13198.8|13193.8|0
1747099200000|2025-05-13 01:20:00|13203.7|13198.7|13211|13206|13211.5|13206.5|13199.6|13194.6|0
1747099500000|2025-05-13 01:25:00|13211.1|13206.1|13203.6|13198.6|13211.3|13206.3|13203.3|13198.3|0
1747099800000|2025-05-13 01:30:00|13203.7|13198.7|13204.5|13199.5|13205.9|13200.9|13198.6|13193.6|0
1747100100000|2025-05-13 01:35:00|13204.4|13199.4|13201.9|13196.9|13209.4|13204.4|13200.6|13195.6|0
1747100400000|2025-05-13 01:40:00|13202|13197|13199.4|13194.4|13203.6|13198.6|13198.1|13193.1|0
1747100700000|2025-05-13 01:45:00|13199.3|13194.3|13201.4|13196.4|13203.1|13198.1|13197|13192|0
1747101000000|2025-05-13 01:50:00|13201.3|13196.3|13197.9|13192.9|13201.6|13196.6|13194.2|13189.2|0
1747101300000|2025-05-13 01:55:00|13198|13193|13197.9|13192.9|13199.7|13194.7|13195.7|13190.7|0
1747101600000|2025-05-13 02:00:00|13198.1|13193.1|13209|13204|13211.2|13206.2|13195.9|13190.9|0
1747101900000|2025-05-13 02:05:00|13208.9|13203.9|13209|13204|13210.3|13205.3|13205.2|13200.2|0
1747102200000|2025-05-13 02:10:00|13209.1|13204.1|13203.1|13198.1|13209.4|13204.4|13201|13196|0
1747102500000|2025-05-13 02:15:00|13203|13198|13201.5|13196.5|13205|13200|13197.1|13192.1|0
1747102800000|2025-05-13 02:20:00|13201.6|13196.6|13191.1|13186.1|13201.6|13196.6|13188.5|13183.5|0
1747103100000|2025-05-13 02:25:00|13191|13186|13192.7|13187.7|13194.6|13189.6|13187.1|13182.1|0
1747103400000|2025-05-13 02:30:00|13192.8|13187.8|13184.1|13179.1|13193.4|13188.4|13183.8|13178.8|0
1747103700000|2025-05-13 02:35:00|13183.9|13178.9|13187.2|13182.2|13190.7|13185.7|13183.9|13178.9|0
1747104000000|2025-05-13 02:40:00|13187.3|13182.3|13187.5|13182.5|13190.7|13185.7|13186.8|13181.8|0
1747104300000|2025-05-13 02:45:00|13187.6|13182.6|13191.4|13186.4|13192.6|13187.6|13180.8|13175.8|0
1747104600000|2025-05-13 02:50:00|13191.6|13186.6|13192.3|13187.3|13194|13189|13185.7|13180.7|0
1747104900000|2025-05-13 02:55:00|13192.2|13187.2|13196|13191|13197.2|13192.2|13191|13186|0
1747105200000|2025-05-13 03:00:00|13195.9|13190.9|13192.4|13187.4|13198|13193|13191.3|13186.3|0
1747105500000|2025-05-13 03:05:00|13192.3|13187.3|13190.5|13185.5|13192.4|13187.4|13180.9|13175.9|0
1747105800000|2025-05-13 03:10:00|13190.6|13185.6|13185.4|13180.4|13192.7|13187.7|13181.9|13176.9|0
1747106100000|2025-05-13 03:15:00|13185.3|13180.3|13185.2|13180.2|13186.2|13181.2|13183.1|13178.1|0
1747106400000|2025-05-13 03:20:00|13185.3|13180.3|13186.6|13181.6|13187.7|13182.7|13184.2|13179.2|0
1747106700000|2025-05-13 03:25:00|13186.7|13181.7|13185.8|13180.8|13188.3|13183.3|13183.6|13178.6|0
1747107000000|2025-05-13 03:30:00|13185.4|13180.4|13184.8|13179.8|13187.4|13182.4|13182.5|13177.5|0
1747107300000|2025-05-13 03:35:00|13184.9|13179.9|13180.1|13175.1|13185.9|13180.9|13177.8|13172.8|0
1747107600000|2025-05-13 03:40:00|13180.2|13175.2|13184.2|13179.2|13184.2|13179.2|13179.2|13174.2|0
1747107900000|2025-05-13 03:45:00|13183.9|13178.9|13183.1|13178.1|13186.6|13181.6|13181.9|13176.9|0
1747108200000|2025-05-13 03:50:00|13182.9|13177.9|13181.6|13176.6|13183.5|13178.5|13179.8|13174.8|0
1747108500000|2025-05-13 03:55:00|13181.7|13176.7|13176.9|13171.9|13184.2|13179.2|13175.9|13170.9|0
1747108800000|2025-05-13 04:00:00|13176.8|13171.8|13172.3|13167.3|13178|13173|13170.4|13165.4|0
1747109100000|2025-05-13 04:05:00|13172.2|13167.2|13179.2|13174.2|13179.3|13174.3|13168.4|13163.4|0
1747109400000|2025-05-13 04:10:00|13179.3|13174.3|13178.1|13173.1|13181.6|13176.6|13176.9|13171.9|0
1747109700000|2025-05-13 04:15:00|13177.9|13172.9|13178.7|13173.7|13179|13174|13174.4|13169.4|0
1747110000000|2025-05-13 04:20:00|13178.9|13173.9|13181|13176|13183.4|13178.4|13178.3|13173.3|0
1747110300000|2025-05-13 04:25:00|13181.1|13176.1|13174.9|13169.9|13182.4|13177.4|13174.7|13169.7|0
1747110600000|2025-05-13 04:30:00|13174.8|13169.8|13174.1|13169.1|13176.9|13171.9|13171.4|13166.4|0
1747110900000|2025-05-13 04:35:00|13174|13169|13163.8|13158.8|13174.9|13169.9|13162.4|13157.4|0
1747111200000|2025-05-13 04:40:00|13163.7|13158.7|13171.7|13166.7|13171.7|13166.7|13159.3|13154.3|0
1747111500000|2025-05-13 04:45:00|13171.5|13166.5|13177.2|13172.2|13180.1|13175.1|13171.4|13166.4|0
1747111800000|2025-05-13 04:50:00|13177.3|13172.3|13173.7|13168.7|13177.7|13172.7|13173.4|13168.4|0
1747112100000|2025-05-13 04:55:00|13173.6|13168.6|13173.9|13168.9|13175.6|13170.6|13171.9|13166.9|0
1747112400000|2025-05-13 05:00:00|13173.8|13168.8|13182.3|13177.3|13183.1|13178.1|13171.8|13166.8|0
1747112700000|2025-05-13 05:05:00|13184.8|13179.8|13181.8|13176.8|13188.8|13183.8|13181.5|13176.5|0
1747113000000|2025-05-13 05:10:00|13181.7|13176.7|13179|13174|13183.5|13178.5|13177.6|13172.6|0
1747113300000|2025-05-13 05:15:00|13178.9|13173.9|13181.8|13176.8|13182.3|13177.3|13173|13168|0
1747113600000|2025-05-13 05:20:00|13181.9|13176.9|13186.6|13181.6|13187|13182|13180.7|13175.7|0
1747113900000|2025-05-13 05:25:00|13186.5|13181.5|13190|13185|13190.8|13185.8|13183.8|13178.8|0
1747114200000|2025-05-13 05:30:00|13190.1|13185.1|13187.6|13182.6|13191.3|13186.3|13184.3|13179.3|0
1747114500000|2025-05-13 05:35:00|13187.8|13182.8|13187.3|13182.3|13189.3|13184.3|13185.4|13180.4|0
1747114800000|2025-05-13 05:40:00|13187.2|13182.2|13191.3|13186.3|13191.3|13186.3|13183.9|13178.9|0
1747115100000|2025-05-13 05:45:00|13191.2|13186.2|13187.2|13182.2|13192.3|13187.3|13185.5|13180.5|0
1747115400000|2025-05-13 05:50:00|13187|13182|13185.2|13180.2|13188.2|13183.2|13184.3|13179.3|0
1747115700000|2025-05-13 05:55:00|13185.1|13180.1|13187.9|13182.9|13188.2|13183.2|13184.4|13179.4|0
1747116000000|2025-05-13 06:00:00|13188.7|13183.7|13199.4|13194.4|13199.9|13194.9|13185.6|13180.6|0
1747116300000|2025-05-13 06:05:00|13199.5|13194.5|13195|13190|13202.2|13197.2|13193.7|13188.7|0
1747116600000|2025-05-13 06:10:00|13194.8|13189.8|13196.4|13191.4|13200.2|13195.2|13193|13188|0
1747116900000|2025-05-13 06:15:00|13196.3|13191.3|13195.5|13190.5|13198.1|13193.1|13192.5|13187.5|0
1747117200000|2025-05-13 06:20:00|13195.6|13190.6|13191.9|13186.9|13195.8|13190.8|13189|13184|0
1747117500000|2025-05-13 06:25:00|13191.7|13186.7|13189.1|13184.1|13192.3|13187.3|13186.3|13181.3|0
1747117800000|2025-05-13 06:30:00|13189.4|13184.4|13188.7|13183.7|13191.2|13186.2|13186.4|13181.4|0
1747118100000|2025-05-13 06:35:00|13188.8|13183.8|13192.7|13187.7|13197|13192|13188.8|13183.8|0
1747118400000|2025-05-13 06:40:00|13192.6|13187.6|13194.2|13189.2|13196.8|13191.8|13191.9|13186.9|0
1747118700000|2025-05-13 06:45:00|13194.3|13189.3|13188|13183|13200.1|13195.1|13187.8|13182.8|0
1747119000000|2025-05-13 06:50:00|13187.4|13182.4|13181|13176|13187.5|13182.5|13177.6|13172.6|0
1747119300000|2025-05-13 06:55:00|13180.8|13175.8|13178.6|13173.6|13182.4|13177.4|13177.6|13172.6|0
1747119600000|2025-05-13 07:00:00|13178.8|13173.8|13179.4|13174.4|13182|13177|13171.6|13166.6|0
1747119900000|2025-05-13 07:05:00|13179.8|13174.8|13177.7|13172.7|13185.4|13180.4|13170.5|13165.5|0
1747120200000|2025-05-13 07:10:00|13177.8|13172.8|13182.5|13177.5|13189.9|13184.9|13177.5|13172.5|0
1747120500000|2025-05-13 07:15:00|13182.7|13177.7|13187.8|13182.8|13192.1|13187.1|13180.7|13175.7|0
1747120800000|2025-05-13 07:20:00|13187.7|13182.7|13172.1|13167.1|13188.6|13183.6|13167.1|13162.1|0
1747121100000|2025-05-13 07:25:00|13172.2|13167.2|13183.4|13178.4|13187.2|13182.2|13166.3|13161.3|0
1747121400000|2025-05-13 07:30:00|13183.5|13178.5|13185.3|13180.3|13192.6|13187.6|13181|13176|0
1747121700000|2025-05-13 07:35:00|13185.1|13180.1|13185.2|13180.2|13188.8|13183.8|13180.8|13175.8|0
1747122000000|2025-05-13 07:40:00|13185|13180|13182.5|13177.5|13185|13180|13178.4|13173.4|0
1747122300000|2025-05-13 07:45:00|13183|13178|13178.6|13173.6|13183.9|13178.9|13175.9|13170.9|0
1747122600000|2025-05-13 07:50:00|13178.4|13173.4|13176.8|13171.8|13182.1|13177.1|13174.8|13169.8|0
1747122900000|2025-05-13 07:55:00|13176.9|13171.9|13176.4|13171.4|13182.7|13177.7|13175.6|13170.6|0
1747123200000|2025-05-13 08:00:00|13176.8|13171.8|13154.8|13151.8|13179.8|13174.8|13153.8|13150.8|0
1747123500000|2025-05-13 08:05:00|13154.6|13151.6|13141.3|13138.3|13156.3|13153.3|13140|13137|0
1747123800000|2025-05-13 08:10:00|13141.4|13138.4|13143|13140|13145.3|13142.3|13133.1|13130.1|0
1747124100000|2025-05-13 08:15:00|13143.1|13140.1|13147.1|13144.1|13150|13147|13143|13140|0
1747124400000|2025-05-13 08:20:00|13149|13146|13151.4|13148.4|13154.3|13151.3|13145.5|13142.5|0
1747124700000|2025-05-13 08:25:00|13151.1|13148.1|13146.7|13143.7|13154.6|13151.6|13145.7|13142.7|0
1747125000000|2025-05-13 08:30:00|13146.9|13143.9|13151.1|13148.1|13151.1|13148.1|13145.7|13142.7|0
1747125300000|2025-05-13 08:35:00|13152.2|13149.2|13155.7|13152.7|13158.8|13155.8|13152.2|13149.2|0
1747125600000|2025-05-13 08:40:00|13155.9|13152.9|13149.8|13146.8|13156.7|13153.7|13149.4|13146.4|0
1747125900000|2025-05-13 08:45:00|13149|13146|13141.2|13138.2|13152.8|13149.8|13140.8|13137.8|0
1747126200000|2025-05-13 08:50:00|13140.8|13137.8|13140.9|13137.9|13146.7|13143.7|13138.3|13135.3|0
1747126500000|2025-05-13 08:55:00|13140.8|13137.8|13144.2|13141.2|13147.5|13144.5|13139.9|13136.9|0
1747126800000|2025-05-13 09:00:00|13144.3|13141.3|13145.7|13142.7|13152.6|13149.6|13142|13139|0
1747127100000|2025-05-13 09:05:00|13145.9|13142.9|13146.2|13143.2|13153.9|13150.9|13145.3|13142.3|0
1747127400000|2025-05-13 09:10:00|13146.5|13143.5|13153.9|13150.9|13157|13154|13145|13142|0
1747127700000|2025-05-13 09:15:00|13154|13151|13155|13152|13156|13153|13153.8|13150.8|0
1747128000000|2025-05-13 09:20:00|13155.1|13152.1|13154.8|13151.8|13159.4|13156.4|13153.6|13150.6|0
1747128300000|2025-05-13 09:25:00|13155|13152|13159.7|13156.7|13159.7|13156.7|13155|13152|0
1747128600000|2025-05-13 09:30:00|13159.6|13156.6|13157.2|13154.2|13161.4|13158.4|13156.4|13153.4|0
1747128900000|2025-05-13 09:35:00|13157|13154|13160.1|13157.1|13160.5|13157.5|13156.7|13153.7|0
1747129200000|2025-05-13 09:40:00|13160.3|13157.3|13158.2|13155.2|13160.3|13157.3|13157.8|13154.8|0
1747129500000|2025-05-13 09:45:00|13158.4|13155.4|13160.8|13157.8|13161.3|13158.3|13158|13155|0
1747129800000|2025-05-13 09:50:00|13160.1|13157.1|13170.8|13167.8|13171.5|13168.5|13160.1|13157.1|0
1747130100000|2025-05-13 09:55:00|13170.6|13167.6|13174.7|13171.7|13174.7|13171.7|13170|13167|0
1747130400000|2025-05-13 10:00:00|13169|13166|13157.1|13154.1|13171.8|13168.8|13157.1|13154.1|0
1747130700000|2025-05-13 10:05:00|13157.2|13154.2|13163.8|13160.8|13164|13161|13153|13150|0
1747131000000|2025-05-13 10:10:00|13163.5|13160.5|13179.3|13176.3|13179.3|13176.3|13163.5|13160.5|0
1747131300000|2025-05-13 10:15:00|13179.2|13176.2|13179.9|13176.9|13185.2|13182.2|13173.2|13170.2|0
1747131600000|2025-05-13 10:20:00|13180.2|13177.2|13180|13177|13181.6|13178.6|13174.9|13171.9|0
1747131900000|2025-05-13 10:25:00|13180.1|13177.1|13173.6|13170.6|13180.1|13177.1|13171.5|13168.5|0
1747132200000|2025-05-13 10:30:00|13173.7|13170.7|13176.8|13173.8|13184.2|13181.2|13172.1|13169.1|0
1747132500000|2025-05-13 10:35:00|13177.1|13174.1|13185.1|13182.1|13185.2|13182.2|13177.1|13174.1|0
1747132800000|2025-05-13 10:40:00|13185|13182|13191.5|13188.5|13192.2|13189.2|13184.9|13181.9|0
1747133100000|2025-05-13 10:45:00|13191.3|13188.3|13195.6|13192.6|13200.8|13197.8|13190.7|13187.7|0
1747133400000|2025-05-13 10:50:00|13195.7|13192.7|13198.7|13195.7|13199|13196|13191.2|13188.2|0
1747133700000|2025-05-13 10:55:00|13198.9|13195.9|13195.4|13192.4|13203|13200|13194.9|13191.9|0
1747134000000|2025-05-13 11:00:00|13189.8|13186.8|13199|13196|13201.8|13198.8|13188.4|13185.4|0
1747134300000|2025-05-13 11:05:00|13199.1|13196.1|13205.9|13202.9|13206.2|13203.2|13199.1|13196.1|0
1747134600000|2025-05-13 11:10:00|13205.8|13202.8|13211.2|13208.2|13213.2|13210.2|13205.7|13202.7|0
1747134900000|2025-05-13 11:15:00|13210.4|13207.4|13218.9|13215.9|13218.9|13215.9|13209.6|13206.6|0
1747135200000|2025-05-13 11:20:00|13218.8|13215.8|13214.8|13211.8|13221.2|13218.2|13214.1|13211.1|0
1747135500000|2025-05-13 11:25:00|13215.1|13212.1|13215.2|13212.2|13216.4|13213.4|13211.9|13208.9|0
1747135800000|2025-05-13 11:30:00|13215|13212|13219.5|13216.5|13219.5|13216.5|13214.4|13211.4|0
1747136100000|2025-05-13 11:35:00|13219.4|13216.4|13231.2|13228.2|13231.4|13228.4|13218.8|13215.8|0
1747136400000|2025-05-13 11:40:00|13231.4|13228.4|13238.6|13235.6|13239.2|13236.2|13231.3|13228.3|0
1747136700000|2025-05-13 11:45:00|13238.7|13235.7|13244.1|13241.1|13245.2|13242.2|13238.7|13235.7|0
1747137000000|2025-05-13 11:50:00|13244|13241|13237.7|13234.7|13244|13241|13235.6|13232.6|0
1747137300000|2025-05-13 11:55:00|13238.1|13235.1|13245.2|13242.2|13245.3|13242.3|13237.8|13234.8|0
1747137600000|2025-05-13 12:00:00|13244.1|13241.1|13243|13240|13246.4|13243.4|13241.2|13238.2|0
1747137900000|2025-05-13 12:05:00|13242.5|13239.5|13256.7|13253.7|13258.7|13255.7|13242.1|13239.1|0
1747138200000|2025-05-13 12:10:00|13256.6|13253.6|13262.1|13259.1|13262.7|13259.7|13255.9|13252.9|0
1747138500000|2025-05-13 12:15:00|13261.8|13258.8|13258.4|13255.4|13264.2|13261.2|13258.2|13255.2|0
1747138800000|2025-05-13 12:20:00|13258.6|13255.6|13257.5|13254.5|13260.1|13257.1|13255.1|13252.1|0
1747139100000|2025-05-13 12:25:00|13257.6|13254.6|13261.1|13258.1|13262.5|13259.5|13257.1|13254.1|0
1747139400000|2025-05-13 12:30:00|13264.4|13261.4|13296.9|13293.9|13308.7|13305.7|13264.4|13261.4|0
1747139700000|2025-05-13 12:35:00|13296.8|13293.8|13296.4|13293.4|13307.9|13304.9|13295.5|13292.5|0
1747140000000|2025-05-13 12:40:00|13296.3|13293.3|13284.2|13281.2|13296.3|13293.3|13274.9|13271.9|0
1747140300000|2025-05-13 12:45:00|13284.4|13281.4|13291.2|13288.2|13291.2|13288.2|13276.5|13273.5|0
1747140600000|2025-05-13 12:50:00|13291.4|13288.4|13286.9|13283.9|13292.6|13289.6|13286.1|13283.1|0
1747140900000|2025-05-13 12:55:00|13286.8|13283.8|13288.9|13285.9|13289.2|13286.2|13284.4|13281.4|0
1747141200000|2025-05-13 13:00:00|13288.8|13285.8|13282.7|13279.7|13288.8|13285.8|13280.1|13277.1|0
1747141500000|2025-05-13 13:05:00|13282.5|13279.5|13289.6|13286.6|13290.9|13287.9|13282.5|13279.5|0
1747141800000|2025-05-13 13:10:00|13289.9|13286.9|13291.8|13288.8|13292.8|13289.8|13288|13285|0
1747142100000|2025-05-13 13:15:00|13291.9|13288.9|13291.1|13288.1|13296.1|13293.1|13290.6|13287.6|0
1747142400000|2025-05-13 13:20:00|13290.9|13287.9|13298.9|13295.9|13303.2|13300.2|13290.4|13287.4|0
1747142700000|2025-05-13 13:25:00|13287.6|13284.6|13283.8|13280.8|13296.2|13293.2|13281.5|13278.5|0
1747143000000|2025-05-13 13:30:00|13284.7|13281.7|13318.9|13317.1|13320.3|13318.5|13263.8|13262|0
1747143300000|2025-05-13 13:35:00|13316.9|13315.1|13356.2|13354.4|13360|13358.2|13316|13314.2|0
1747143600000|2025-05-13 13:40:00|13356.3|13354.5|13374.2|13372.4|13379.3|13377.5|13350.5|13348.7|0
1747143900000|2025-05-13 13:45:00|13375.1|13373.3|13374.6|13372.8|13387.4|13385.6|13365.3|13363.5|0
1747144200000|2025-05-13 13:50:00|13376.2|13374.4|13423.2|13421.4|13423.4|13421.6|13376.2|13374.4|0
1747144500000|2025-05-13 13:55:00|13422.8|13421|13423|13421.2|13428.9|13427.1|13416.8|13415|0
1747144800000|2025-05-13 14:00:00|13425.1|13423.3|13439.3|13437.5|13448.4|13446.6|13420.2|13418.4|0
1747145100000|2025-05-13 14:05:00|13440.2|13438.4|13461.8|13460|13476.2|13474.4|13439.7|13437.9|0
1747145400000|2025-05-13 14:10:00|13461|13459.2|13489.8|13488|13493.4|13491.6|13445.8|13444|0
1747145700000|2025-05-13 14:15:00|13490.3|13488.5|13503.9|13502.1|13517.5|13515.7|13481.7|13479.9|0
1747146000000|2025-05-13 14:20:00|13505.1|13503.3|13512.3|13510.5|13512.3|13510.5|13491.3|13489.5|0
1747146300000|2025-05-13 14:25:00|13511.8|13510|13504.6|13502.8|13520.6|13518.8|13503.7|13501.9|0
1747146600000|2025-05-13 14:30:00|13504.5|13502.7|13508.6|13506.8|13514.9|13513.1|13490.6|13488.8|0
1747146900000|2025-05-13 14:35:00|13508.5|13506.7|13518.8|13517|13523.9|13522.1|13508.5|13506.7|0
1747147200000|2025-05-13 14:40:00|13518.9|13517.1|13489.7|13487.9|13520.9|13519.1|13489.7|13487.9|0
1747147500000|2025-05-13 14:45:00|13490|13488.2|13502.6|13500.8|13508.1|13506.3|13484.9|13483.1|0
1747147800000|2025-05-13 14:50:00|13503|13501.2|13530|13528.2|13535.3|13533.5|13502.9|13501.1|0
1747148100000|2025-05-13 14:55:00|13529.7|13527.9|13537.9|13536.1|13542.5|13540.7|13527.9|13526.1|0
1747148400000|2025-05-13 15:00:00|13534.9|13533.1|13537.9|13536.1|13545.5|13543.7|13534.5|13532.7|0
1747148700000|2025-05-13 15:05:00|13538.1|13536.3|13530.1|13528.3|13538.1|13536.3|13523.2|13521.4|0
1747149000000|2025-05-13 15:10:00|13531|13529.2|13532.2|13530.4|13542.9|13541.1|13531|13529.2|0
1747149300000|2025-05-13 15:15:00|13532.6|13530.8|13556.3|13554.5|13556.6|13554.8|13532.6|13530.8|0
1747149600000|2025-05-13 15:20:00|13556.2|13554.4|13537.1|13535.3|13556.2|13554.4|13537.1|13535.3|0
1747149900000|2025-05-13 15:25:00|13538|13536.2|13551.2|13549.4|13561.3|13559.5|13537.9|13536.1|0
1747150200000|2025-05-13 15:30:00|13552.1|13550.3|13551.5|13549.7|13553|13551.2|13542.7|13540.9|0
1747150500000|2025-05-13 15:35:00|13550.8|13549|13550.6|13548.8|13559.7|13557.9|13542.7|13540.9|0
1747150800000|2025-05-13 15:40:00|13550.5|13548.7|13553.1|13551.3|13555.6|13553.8|13542|13540.2|0
1747151100000|2025-05-13 15:45:00|13553.6|13551.8|13548.9|13547.1|13560|13558.2|13545.5|13543.7|0
1747151400000|2025-05-13 15:50:00|13548.5|13546.7|13545.1|13543.3|13549|13547.2|13540.9|13539.1|0
1747151700000|2025-05-13 15:55:00|13544.9|13543.1|13556.2|13554.4|13560.3|13558.5|13541.2|13539.4|0
1747152000000|2025-05-13 16:00:00|13557|13555.2|13543.2|13541.4|13558.9|13557.1|13539.2|13537.4|0
1747152300000|2025-05-13 16:05:00|13543.6|13541.8|13554.7|13552.9|13556.4|13554.6|13539.4|13537.6|0
1747152600000|2025-05-13 16:10:00|13554.4|13552.6|13569.5|13567.7|13572.7|13570.9|13546.5|13544.7|0
1747152900000|2025-05-13 16:15:00|13570.1|13568.3|13564.4|13562.6|13570.1|13568.3|13560.2|13558.4|0
1747153200000|2025-05-13 16:20:00|13562.8|13561|13576.7|13574.9|13577.1|13575.3|13560.4|13558.6|0
1747153500000|2025-05-13 16:25:00|13577.1|13575.3|13590.2|13588.4|13592.5|13590.7|13577.1|13575.3|0
1747153800000|2025-05-13 16:30:00|13589.7|13587.9|13586.5|13584.7|13593.4|13591.6|13578|13576.2|0
1747154100000|2025-05-13 16:35:00|13586.1|13584.3|13601.2|13599.4|13601.8|13600|13586|13584.2|0
1747154400000|2025-05-13 16:40:00|13601.1|13599.3|13604.1|13602.3|13605.8|13604|13597.3|13595.5|0
1747154700000|2025-05-13 16:45:00|13604.7|13602.9|13620.6|13618.8|13620.9|13619.1|13604.5|13602.7|0
1747155000000|2025-05-13 16:50:00|13620.4|13618.6|13610.7|13608.9|13621.3|13619.5|13609.1|13607.3|0
1747155300000|2025-05-13 16:55:00|13610.6|13608.8|13598.5|13596.7|13614.6|13612.8|13595.4|13593.6|0
1747155600000|2025-05-13 17:00:00|13598.4|13596.6|13592.9|13591.1|13600.1|13598.3|13588.3|13586.5|0
1747155900000|2025-05-13 17:05:00|13593.1|13591.3|13591.1|13589.3|13594.4|13592.6|13586.3|13584.5|0
1747156200000|2025-05-13 17:10:00|13591.3|13589.5|13577.9|13576.1|13591.3|13589.5|13576.2|13574.4|0
1747156500000|2025-05-13 17:15:00|13578.7|13576.9|13580.7|13578.9|13590|13588.2|13577.2|13575.4|0
1747156800000|2025-05-13 17:20:00|13581.2|13579.4|13571.8|13570|13581.3|13579.5|13567.2|13565.4|0
1747157100000|2025-05-13 17:25:00|13572.4|13570.6|13569.8|13568|13572.9|13571.1|13567.3|13565.5|0
1747157400000|2025-05-13 17:30:00|13570.1|13568.3|13578.4|13576.6|13585.6|13583.8|13569.4|13567.6|0
1747157700000|2025-05-13 17:35:00|13578.5|13576.7|13571.9|13570.1|13583.8|13582|13570.8|13569|0
1747158000000|2025-05-13 17:40:00|13571.8|13570|13562.6|13560.8|13576.5|13574.7|13559.4|13557.6|0
1747158300000|2025-05-13 17:45:00|13562.5|13560.7|13569.5|13567.7|13569.7|13567.9|13561|13559.2|0
1747158600000|2025-05-13 17:50:00|13569.1|13567.3|13548.6|13546.8|13572.6|13570.8|13548.3|13546.5|0
1747158900000|2025-05-13 17:55:00|13548|13546.2|13537.2|13535.4|13551.4|13549.6|13535.7|13533.9|0
1747159200000|2025-05-13 18:00:00|13537.7|13535.9|13531.8|13530|13541.3|13539.5|13521.2|13519.4|0
1747159500000|2025-05-13 18:05:00|13531.9|13530.1|13528|13526.2|13541.7|13539.9|13527.2|13525.4|0
1747159800000|2025-05-13 18:10:00|13527.9|13526.1|13539.3|13537.5|13541.8|13540|13527.9|13526.1|0
1747160100000|2025-05-13 18:15:00|13539.6|13537.8|13541.9|13540.1|13544.7|13542.9|13530.2|13528.4|0
1747160400000|2025-05-13 18:20:00|13542|13540.2|13542.8|13541|13546|13544.2|13539.1|13537.3|0
1747160700000|2025-05-13 18:25:00|13542.9|13541.1|13535.2|13533.4|13544|13542.2|13535.2|13533.4|0
1747161000000|2025-05-13 18:30:00|13535.8|13534|13535.6|13533.8|13539.4|13537.6|13529.6|13527.8|0
1747161300000|2025-05-13 18:35:00|13534.2|13532.4|13538|13536.2|13544.5|13542.7|13530.9|13529.1|0
1747161600000|2025-05-13 18:40:00|13538.1|13536.3|13535.6|13533.8|13540.3|13538.5|13531.9|13530.1|0
1747161900000|2025-05-13 18:45:00|13536.5|13534.7|13536.9|13535.1|13538|13536.2|13527.7|13525.9|0
1747162200000|2025-05-13 18:50:00|13536|13534.2|13540.6|13538.8|13540.8|13539|13529.6|13527.8|0
1747162500000|2025-05-13 18:55:00|13540.7|13538.9|13559.4|13557.6|13560|13558.2|13538.6|13536.8|0
1747162800000|2025-05-13 19:00:00|13558.9|13557.1|13561.8|13560|13562.3|13560.5|13548.1|13546.3|0
1747163100000|2025-05-13 19:05:00|13561.9|13560.1|13555.3|13553.5|13566|13564.2|13553.1|13551.3|0
1747163400000|2025-05-13 19:10:00|13555|13553.2|13568.3|13566.5|13570.5|13568.7|13554.4|13552.6|0
1747163700000|2025-05-13 19:15:00|13568.2|13566.4|13573.5|13571.7|13575.3|13573.5|13566.2|13564.4|0
1747164000000|2025-05-13 19:20:00|13573.2|13571.4|13559.7|13557.9|13573.2|13571.4|13557.9|13556.1|0
1747164300000|2025-05-13 19:25:00|13559.6|13557.8|13559.9|13558.1|13566.9|13565.1|13557|13555.2|0
1747164600000|2025-05-13 19:30:00|13559.8|13558|13558.4|13556.6|13564.8|13563|13557.1|13555.3|0
1747164900000|2025-05-13 19:35:00|13557.5|13555.7|13564.3|13562.5|13572.3|13570.5|13554|13552.2|0
1747165200000|2025-05-13 19:40:00|13564|13562.2|13558.4|13556.6|13565.8|13564|13556.9|13555.1|0
1747165500000|2025-05-13 19:45:00|13558.6|13556.8|13551|13549.2|13558.9|13557.1|13550.3|13548.5|0
1747165800000|2025-05-13 19:50:00|13568.1|13566.3|13548.5|13546.7|13570.1|13568.3|13541|13539.2|0
1747166100000|2025-05-13 19:55:00|13544.5|13542.7|13537|13535.2|13550.9|13549.1|13529.1|13527.3|0
1747166400000|2025-05-13 20:00:00|13537.6|13534.6|13531.7|13528.7|13552.2|13549.2|13527.2|13524.2|0
1747166700000|2025-05-13 20:05:00|13531.6|13528.6|13528.7|13525.7|13531.7|13528.7|13522.2|13519.2|0
1747167000000|2025-05-13 20:10:00|13528.6|13525.6|13529.3|13526.3|13529.8|13526.8|13526.4|13523.4|0
1747167300000|2025-05-13 20:15:00|13529|13526|13521.9|13518.9|13529|13526|13519.9|13516.9|0
1747167600000|2025-05-13 20:20:00|13522|13519|13517.8|13514.8|13522|13519|13517.7|13514.7|0
1747167900000|2025-05-13 20:25:00|13518.1|13515.1|13518.2|13515.2|13522.1|13519.1|13518|13515|0
1747168200000|2025-05-13 20:30:00|13518.1|13515.1|13517.3|13514.3|13522.3|13519.3|13517.2|13514.2|0
1747168500000|2025-05-13 20:35:00|13517.4|13514.4|13516.5|13513.5|13517.4|13514.4|13514.7|13511.7|0
1747168800000|2025-05-13 20:40:00|13516.6|13513.6|13515.2|13512.2|13516.9|13513.9|13514.9|13511.9|0
1747169100000|2025-05-13 20:45:00|13515.4|13512.4|13516.4|13513.4|13517.2|13514.2|13514.7|13511.7|0
1747169400000|2025-05-13 20:50:00|13515.1|13512.1|13515.2|13512.2|13517|13514|13515.1|13512.1|0
1747169700000|2025-05-13 20:55:00|13515.1|13512.1|13515.8|13512.8|13517.5|13514.5|13515.1|13512.1|0
1747170000000|2025-05-13 21:00:00|13515.9|13512.9|13513.5|13510.5|13517.9|13514.9|13507.3|13504.3|0
1747170300000|2025-05-13 21:05:00|13513.6|13510.6|13513.1|13510.1|13514.3|13511.3|13512.9|13509.9|0
1747170600000|2025-05-13 21:10:00|13513.2|13510.2|13513.2|13510.2|13514.6|13511.6|13513|13510|0
1747170900000|2025-05-13 21:15:00|13513|13510|13511.5|13508.5|13514.1|13511.1|13511.3|13508.3|0
1747171200000|2025-05-13 21:20:00|13511.4|13508.4|13513.7|13510.7|13513.8|13510.8|13511|13508|0
1747171500000|2025-05-13 21:25:00|13516.5|13513.5|13514.2|13511.2|13517.1|13514.1|13513.5|13510.5|0
1747171800000|2025-05-13 21:30:00|13514.1|13511.1|13513.6|13510.6|13514.3|13511.3|13513.4|13510.4|0
1747172100000|2025-05-13 21:35:00|13513.5|13510.5|13512.9|13509.9|13513.6|13510.6|13511.5|13508.5|0
1747172400000|2025-05-13 21:40:00|13513|13510|13513.7|13510.7|13513.9|13510.9|13512.2|13509.2|0
1747172700000|2025-05-13 21:45:00|13513.6|13510.6|13514.1|13511.1|13514.1|13511.1|13513.4|13510.4|0
1747173000000|2025-05-13 21:50:00|13514.3|13511.3|13516.7|13513.7|13516.8|13513.8|13513.6|13510.6|0
1747173300000|2025-05-13 21:55:00|13516.8|13513.8|13519.5|13516.5|13520.6|13517.6|13516.7|13513.7|0
1747173600000|2025-05-13 22:00:00|13519.4|13516.4|13522|13519|13522.3|13519.3|13518.8|13515.8|0
1747173900000|2025-05-13 22:05:00|13521.9|13518.9|13520.7|13517.7|13522.1|13519.1|13520.5|13517.5|0
1747174200000|2025-05-13 22:10:00|13520.9|13517.9|13522.3|13519.3|13522.9|13519.9|13520.9|13517.9|0
1747174500000|2025-05-13 22:15:00|13522.2|13519.2|13523.8|13520.8|13524.3|13521.3|13522.1|13519.1|0
1747174800000|2025-05-13 22:20:00|13523.7|13520.7|13525.2|13522.2|13525.2|13522.2|13523.4|13520.4|0
1747175100000|2025-05-13 22:25:00|13524.7|13521.7|13525.4|13522.4|13527.7|13524.7|13524.5|13521.5|0
1747175400000|2025-05-13 22:30:00|13525.3|13522.3|13524.8|13521.8|13526|13523|13522.4|13519.4|0
1747175700000|2025-05-13 22:35:00|13524.3|13521.3|13522.2|13519.2|13524.4|13521.4|13522.1|13519.1|0
1747176000000|2025-05-13 22:40:00|13522.3|13519.3|13523.8|13520.8|13524.2|13521.2|13521.4|13518.4|0
1747176300000|2025-05-13 22:45:00|13524.1|13521.1|13525.2|13522.2|13526.1|13523.1|13522.7|13519.7|0
1747176600000|2025-05-13 22:50:00|13525|13522|13527.7|13524.7|13527.8|13524.8|13525|13522|0
1747176900000|2025-05-13 22:55:00|13527.8|13524.8|13527.8|13524.8|13527.9|13524.9|13527.3|13524.3|0
1747177200000|2025-05-13 23:00:00|13528|13525|13528.6|13525.6|13529|13526|13528|13525|0
1747177500000|2025-05-13 23:05:00|13528.5|13525.5|13532.6|13529.6|13532.8|13529.8|13527.4|13524.4|0
1747177800000|2025-05-13 23:10:00|13532.7|13529.7|13538.5|13535.5|13538.6|13535.6|13532.7|13529.7|0
1747178100000|2025-05-13 23:15:00|13538.8|13535.8|13538|13535|13540.4|13537.4|13537.1|13534.1|0
1747178400000|2025-05-13 23:20:00|13538.1|13535.1|13539.3|13536.3|13540.2|13537.2|13537|13534|0
1747178700000|2025-05-13 23:25:00|13539.2|13536.2|13539.1|13536.1|13541|13538|13538.9|13535.9|0
1747179000000|2025-05-13 23:30:00|13539.2|13536.2|13539.4|13536.4|13539.7|13536.7|13536.1|13533.1|0
1747179300000|2025-05-13 23:35:00|13539.3|13536.3|13545.5|13542.5|13545.6|13542.6|13539.2|13536.2|0
1747179600000|2025-05-13 23:40:00|13545.6|13542.6|13556.3|13553.3|13558|13555|13544.2|13541.2|0
1747179900000|2025-05-13 23:45:00|13556.4|13553.4|13557.8|13554.8|13558.5|13555.5|13554.7|13551.7|0
1747180200000|2025-05-13 23:50:00|13557.9|13554.9|13560.5|13557.5|13561.2|13558.2|13557.8|13554.8|0
1747180500000|2025-05-13 23:55:00|13560.6|13557.6|13560.2|13555.2|13563.3|13560.3|13557.9|13554.9|0
1747180800000|2025-05-14 00:00:00|13559.6|13554.6|13556.4|13551.4|13563.6|13558.6|13551.9|13546.9|0
1747181100000|2025-05-14 00:05:00|13556.5|13551.5|13558.9|13553.9|13559.5|13554.5|13550.8|13545.8|0
1747181400000|2025-05-14 00:10:00|13559|13554|13549.4|13544.4|13560.7|13555.7|13547.4|13542.4|0
1747181700000|2025-05-14 00:15:00|13549.5|13544.5|13546.1|13541.1|13551.2|13546.2|13544.5|13539.5|0
1747182000000|2025-05-14 00:20:00|13545.9|13540.9|13543.4|13538.4|13548.6|13543.6|13542.7|13537.7|0
1747182300000|2025-05-14 00:25:00|13543.3|13538.3|13546.2|13541.2|13547.2|13542.2|13541|13536|0
1747182600000|2025-05-14 00:30:00|13546.4|13541.4|13544.2|13539.2|13547.2|13542.2|13539.8|13534.8|0
1747182900000|2025-05-14 00:35:00|13544.1|13539.1|13544.4|13539.4|13547.2|13542.2|13540.6|13535.6|0
1747183200000|2025-05-14 00:40:00|13544.5|13539.5|13546.8|13541.8|13548.3|13543.3|13542.7|13537.7|0
1747183500000|2025-05-14 00:45:00|13546.5|13541.5|13543.6|13538.6|13548.1|13543.1|13543.3|13538.3|0
1747183800000|2025-05-14 00:50:00|13543.7|13538.7|13542.1|13537.1|13547.9|13542.9|13538.5|13533.5|0
1747184100000|2025-05-14 00:55:00|13542|13537|13543.3|13538.3|13546.1|13541.1|13540.7|13535.7|0
1747184400000|2025-05-14 01:00:00|13543.4|13538.4|13535.3|13530.3|13543.5|13538.5|13533.7|13528.7|0
1747184700000|2025-05-14 01:05:00|13535.2|13530.2|13533.7|13528.7|13536.5|13531.5|13528.9|13523.9|0
1747185000000|2025-05-14 01:10:00|13533.9|13528.9|13537.3|13532.3|13538.5|13533.5|13530.1|13525.1|0
1747185300000|2025-05-14 01:15:00|13537.1|13532.1|13543.2|13538.2|13546.4|13541.4|13536.4|13531.4|0
1747185600000|2025-05-14 01:20:00|13543.1|13538.1|13541.9|13536.9|13545|13540|13540.9|13535.9|0
1747185900000|2025-05-14 01:25:00|13542|13537|13541.3|13536.3|13543.1|13538.1|13540.8|13535.8|0
1747186200000|2025-05-14 01:30:00|13541.2|13536.2|13541.5|13536.5|13544.7|13539.7|13539.4|13534.4|0
1747186500000|2025-05-14 01:35:00|13541.6|13536.6|13541.4|13536.4|13542.5|13537.5|13538.4|13533.4|0
1747186800000|2025-05-14 01:40:00|13541.3|13536.3|13552.3|13547.3|13553.9|13548.9|13540.1|13535.1|0
1747187100000|2025-05-14 01:45:00|13552.2|13547.2|13548.5|13543.5|13552.9|13547.9|13547.8|13542.8|0
1747187400000|2025-05-14 01:50:00|13548.4|13543.4|13549.3|13544.3|13550.7|13545.7|13547.7|13542.7|0
1747187700000|2025-05-14 01:55:00|13549.5|13544.5|13553.8|13548.8|13554.1|13549.1|13548.7|13543.7|0
1747188000000|2025-05-14 02:00:00|13554|13549|13540.8|13535.8|13554|13549|13539.7|13534.7|0
1747188300000|2025-05-14 02:05:00|13540.7|13535.7|13540.4|13535.4|13543.5|13538.5|13539.4|13534.4|0
1747188600000|2025-05-14 02:10:00|13540.2|13535.2|13546.8|13541.8|13547.2|13542.2|13539.1|13534.1|0
1747188900000|2025-05-14 02:15:00|13546.9|13541.9|13550.9|13545.9|13553.3|13548.3|13545.9|13540.9|0
1747189200000|2025-05-14 02:20:00|13551.2|13546.2|13558.6|13553.6|13559|13554|13551.2|13546.2|0
1747189500000|2025-05-14 02:25:00|13558.4|13553.4|13553.4|13548.4|13558.7|13553.7|13551.7|13546.7|0
1747189800000|2025-05-14 02:30:00|13553.5|13548.5|13549.4|13544.4|13554.1|13549.1|13549.4|13544.4|0
1747190100000|2025-05-14 02:35:00|13549.3|13544.3|13546.5|13541.5|13551.6|13546.6|13544.9|13539.9|0
1747190400000|2025-05-14 02:40:00|13546.7|13541.7|13548.9|13543.9|13552.8|13547.8|13546.7|13541.7|0
1747190700000|2025-05-14 02:45:00|13548.8|13543.8|13543.3|13538.3|13549.8|13544.8|13542.4|13537.4|0
1747191000000|2025-05-14 02:50:00|13543.4|13538.4|13545.4|13540.4|13546.4|13541.4|13543.4|13538.4|0
1747191300000|2025-05-14 02:55:00|13545.3|13540.3|13548|13543|13548.3|13543.3|13544.8|13539.8|0
1747191600000|2025-05-14 03:00:00|13548.1|13543.1|13547.9|13542.9|13549.1|13544.1|13545.7|13540.7|0
1747191900000|2025-05-14 03:05:00|13548|13543|13558.9|13553.9|13561|13556|13546.7|13541.7|0
1747192200000|2025-05-14 03:10:00|13558.7|13553.7|13556.2|13551.2|13561.5|13556.5|13555.6|13550.6|0
1747192500000|2025-05-14 03:15:00|13556.7|13551.7|13559.1|13554.1|13559.4|13554.4|13555.6|13550.6|0
1747192800000|2025-05-14 03:20:00|13559.2|13554.2|13559.7|13554.7|13561.8|13556.8|13557.5|13552.5|0
1747193100000|2025-05-14 03:25:00|13559.4|13554.4|13563|13558|13563.1|13558.1|13558.7|13553.7|0
1747193400000|2025-05-14 03:30:00|13562.5|13557.5|13560.6|13555.6|13563.8|13558.8|13560.2|13555.2|0
1747193700000|2025-05-14 03:35:00|13560.7|13555.7|13559.6|13554.6|13561.7|13556.7|13558.8|13553.8|0
1747194000000|2025-05-14 03:40:00|13559.7|13554.7|13559.2|13554.2|13560.6|13555.6|13558|13553|0
1747194300000|2025-05-14 03:45:00|13558.8|13553.8|13555.1|13550.1|13558.9|13553.9|13552.9|13547.9|0
1747194600000|2025-05-14 03:50:00|13554.9|13549.9|13554.9|13549.9|13557.3|13552.3|13553.5|13548.5|0
1747194900000|2025-05-14 03:55:00|13555|13550|13557.3|13552.3|13558|13553|13554.9|13549.9|0
1747195200000|2025-05-14 04:00:00|13557.4|13552.4|13553.3|13548.3|13558.1|13553.1|13552.3|13547.3|0
1747195500000|2025-05-14 04:05:00|13553.2|13548.2|13552.9|13547.9|13555.4|13550.4|13552.5|13547.5|0
1747195800000|2025-05-14 04:10:00|13552.8|13547.8|13558.1|13553.1|13558.2|13553.2|13552.8|13547.8|0
1747196100000|2025-05-14 04:15:00|13558.2|13553.2|13560.6|13555.6|13560.8|13555.8|13554.6|13549.6|0
1747196400000|2025-05-14 04:20:00|13560.5|13555.5|13561.5|13556.5|13563|13558|13557|13552|0
1747196700000|2025-05-14 04:25:00|13561.3|13556.3|13562.9|13557.9|13563.2|13558.2|13560.1|13555.1|0
1747197000000|2025-05-14 04:30:00|13562.7|13557.7|13563.9|13558.9|13564.3|13559.3|13561.2|13556.2|0
1747197300000|2025-05-14 04:35:00|13564|13559|13569.9|13564.9|13573.3|13568.3|13563.9|13558.9|0
1747197600000|2025-05-14 04:40:00|13569.8|13564.8|13574.6|13569.6|13576|13571|13569.8|13564.8|0
1747197900000|2025-05-14 04:45:00|13574.4|13569.4|13572.3|13567.3|13575.3|13570.3|13570.3|13565.3|0
1747198200000|2025-05-14 04:50:00|13572.1|13567.1|13571.9|13566.9|13572.9|13567.9|13570.5|13565.5|0
1747198500000|2025-05-14 04:55:00|13571.5|13566.5|13570.2|13565.2|13571.6|13566.6|13569.5|13564.5|0
1747198800000|2025-05-14 05:00:00|13570.1|13565.1|13573|13568|13573.6|13568.6|13567.2|13562.2|0
1747199100000|2025-05-14 05:05:00|13572.9|13567.9|13574.4|13569.4|13575.6|13570.6|13572.4|13567.4|0
1747199400000|2025-05-14 05:10:00|13574.6|13569.6|13577.5|13572.5|13581.1|13576.1|13573.3|13568.3|0
1747199700000|2025-05-14 05:15:00|13577.2|13572.2|13576.5|13571.5|13581.4|13576.4|13575.5|13570.5|0
1747200000000|2025-05-14 05:20:00|13576.3|13571.3|13576.1|13571.1|13578.6|13573.6|13575.1|13570.1|0
1747200300000|2025-05-14 05:25:00|13575.7|13570.7|13570.1|13565.1|13575.7|13570.7|13568.2|13563.2|0
1747200600000|2025-05-14 05:30:00|13569.8|13564.8|13570.2|13565.2|13570.6|13565.6|13567.1|13562.1|0
1747200900000|2025-05-14 05:35:00|13570.6|13565.6|13575.1|13570.1|13575.1|13570.1|13569.5|13564.5|0
1747201200000|2025-05-14 05:40:00|13574.4|13569.4|13576.8|13571.8|13577.5|13572.5|13571.7|13566.7|0
1747201500000|2025-05-14 05:45:00|13576.7|13571.7|13578.7|13573.7|13579.3|13574.3|13572.7|13567.7|0
1747201800000|2025-05-14 05:50:00|13578.6|13573.6|13575|13570|13579.8|13574.8|13573.8|13568.8|0
1747202100000|2025-05-14 05:55:00|13575.2|13570.2|13576.2|13571.2|13577.6|13572.6|13574.7|13569.7|0
1747202400000|2025-05-14 06:00:00|13576.3|13571.3|13575.7|13570.7|13581.8|13576.8|13573.4|13568.4|0
1747202700000|2025-05-14 06:05:00|13575.8|13570.8|13571.9|13566.9|13577.2|13572.2|13571.1|13566.1|0
1747203000000|2025-05-14 06:10:00|13571.8|13566.8|13569.7|13564.7|13573.5|13568.5|13568.6|13563.6|0
1747203300000|2025-05-14 06:15:00|13569.9|13564.9|13571|13566|13573|13568|13568.8|13563.8|0
1747203600000|2025-05-14 06:20:00|13571.2|13566.2|13570.7|13565.7|13572.5|13567.5|13568.8|13563.8|0
1747203900000|2025-05-14 06:25:00|13570.6|13565.6|13578.4|13573.4|13580.9|13575.9|13569.9|13564.9|0
1747204200000|2025-05-14 06:30:00|13578.5|13573.5|13581|13576|13583.7|13578.7|13575.8|13570.8|0
1747204500000|2025-05-14 06:35:00|13580.9|13575.9|13576.5|13571.5|13582.8|13577.8|13575.5|13570.5|0
1747204800000|2025-05-14 06:40:00|13576.4|13571.4|13578.3|13573.3|13579.5|13574.5|13574.2|13569.2|0
1747205100000|2025-05-14 06:45:00|13578.4|13573.4|13574|13569|13579.1|13574.1|13571.4|13566.4|0
1747205400000|2025-05-14 06:50:00|13573.9|13568.9|13582.4|13577.4|13582.4|13577.4|13573|13568|0
1747205700000|2025-05-14 06:55:00|13582.2|13577.2|13598|13593|13601.8|13596.8|13581|13576|0
1747206000000|2025-05-14 07:00:00|13598.1|13593.1|13593.1|13588.1|13598.4|13593.4|13591.8|13586.8|0
1747206300000|2025-05-14 07:05:00|13592.8|13587.8|13594.6|13589.6|13600.8|13595.8|13590.6|13585.6|0
1747206600000|2025-05-14 07:10:00|13594.4|13589.4|13598.2|13593.2|13600.1|13595.1|13593.5|13588.5|0
1747206900000|2025-05-14 07:15:00|13598.9|13593.9|13593.4|13588.4|13599.4|13594.4|13592.7|13587.7|0
1747207200000|2025-05-14 07:20:00|13593.3|13588.3|13567.4|13562.4|13593.3|13588.3|13566.4|13561.4|0
1747207500000|2025-05-14 07:25:00|13567.5|13562.5|13558.5|13553.5|13567.5|13562.5|13557.5|13552.5|0
1747207800000|2025-05-14 07:30:00|13558.8|13553.8|13556.9|13551.9|13565|13560|13552.1|13547.1|0
1747208100000|2025-05-14 07:35:00|13557|13552|13561|13556|13563|13558|13556.9|13551.9|0
1747208400000|2025-05-14 07:40:00|13561.1|13556.1|13564.1|13559.1|13567|13562|13560.6|13555.6|0
1747208700000|2025-05-14 07:45:00|13564.2|13559.2|13566.8|13561.8|13569.5|13564.5|13562.1|13557.1|0
1747209000000|2025-05-14 07:50:00|13566.7|13561.7|13571.3|13566.3|13573.4|13568.4|13560.6|13555.6|0
1747209300000|2025-05-14 07:55:00|13571|13566|13568.9|13563.9|13571.7|13566.7|13565.9|13560.9|0
1747209600000|2025-05-14 08:00:00|13569|13564|13541.3|13538.3|13570.1|13567.1|13539|13536|0
1747209900000|2025-05-14 08:05:00|13541.2|13538.2|13517.3|13514.3|13544|13541|13517.3|13514.3|0
1747210200000|2025-05-14 08:10:00|13517.1|13514.1|13539.8|13536.8|13542.1|13539.1|13517|13514|0
1747210500000|2025-05-14 08:15:00|13539.6|13536.6|13540.9|13537.9|13545.3|13542.3|13537.9|13534.9|0
1747210800000|2025-05-14 08:20:00|13541.5|13538.5|13551.5|13548.5|13552.1|13549.1|13541.5|13538.5|0
1747211100000|2025-05-14 08:25:00|13552.1|13549.1|13556.1|13553.1|13559.5|13556.5|13545.5|13542.5|0
1747211400000|2025-05-14 08:30:00|13555.9|13552.9|13536.8|13533.8|13556.6|13553.6|13535.7|13532.7|0
1747211700000|2025-05-14 08:35:00|13536.6|13533.6|13542.2|13539.2|13542.8|13539.8|13536.1|13533.1|0
1747212000000|2025-05-14 08:40:00|13541.9|13538.9|13538.3|13535.3|13542.2|13539.2|13534|13531|0
1747212300000|2025-05-14 08:45:00|13538.6|13535.6|13563.2|13560.2|13564.2|13561.2|13537.5|13534.5|0
1747212600000|2025-05-14 08:50:00|13563.5|13560.5|13568.6|13565.6|13570.8|13567.8|13563.4|13560.4|0
1747212900000|2025-05-14 08:55:00|13569.6|13566.6|13548.7|13545.7|13570.9|13567.9|13545.9|13542.9|0
1747213200000|2025-05-14 09:00:00|13548.1|13545.1|13530.7|13527.7|13549.3|13546.3|13530.7|13527.7|0
1747213500000|2025-05-14 09:05:00|13531.1|13528.1|13530|13527|13534.8|13531.8|13524.5|13521.5|0
1747213800000|2025-05-14 09:10:00|13529.7|13526.7|13531.4|13528.4|13534.6|13531.6|13529.7|13526.7|0
1747214100000|2025-05-14 09:15:00|13531.2|13528.2|13534.3|13531.3|13535.3|13532.3|13529.2|13526.2|0
1747214400000|2025-05-14 09:20:00|13534.2|13531.2|13540.8|13537.8|13541|13538|13532.7|13529.7|0
1747214700000|2025-05-14 09:25:00|13541.5|13538.5|13544.6|13541.6|13549.3|13546.3|13541.5|13538.5|0
1747215000000|2025-05-14 09:30:00|13544.8|13541.8|13541.4|13538.4|13546.4|13543.4|13541.4|13538.4|0
1747215300000|2025-05-14 09:35:00|13541|13538|13537.6|13534.6|13543.8|13540.8|13537.4|13534.4|0
1747215600000|2025-05-14 09:40:00|13537.7|13534.7|13543.7|13540.7|13543.8|13540.8|13536.9|13533.9|0
1747215900000|2025-05-14 09:45:00|13543.9|13540.9|13544.5|13541.5|13547.6|13544.6|13543.2|13540.2|0
1747216200000|2025-05-14 09:50:00|13544.6|13541.6|13541.3|13538.3|13544.6|13541.6|13540.9|13537.9|0
1747216500000|2025-05-14 09:55:00|13540.9|13537.9|13523.8|13520.8|13541.1|13538.1|13522.3|13519.3|0
1747216800000|2025-05-14 10:00:00|13523.7|13520.7|13523.4|13520.4|13525.8|13522.8|13521.7|13518.7|0
1747217100000|2025-05-14 10:05:00|13523.3|13520.3|13520|13517|13524.7|13521.7|13520|13517|0
1747217400000|2025-05-14 10:10:00|13520.1|13517.1|13522.8|13519.8|13523.8|13520.8|13520|13517|0
1747217700000|2025-05-14 10:15:00|13522.7|13519.7|13523.7|13520.7|13524.2|13521.2|13520.8|13517.8|0
1747218000000|2025-05-14 10:20:00|13523.9|13520.9|13534.6|13531.6|13534.6|13531.6|13523.3|13520.3|0
1747218300000|2025-05-14 10:25:00|13534.8|13531.8|13537.2|13534.2|13537.6|13534.6|13533.4|13530.4|0
1747218600000|2025-05-14 10:30:00|13537.3|13534.3|13545.3|13542.3|13545.3|13542.3|13536.7|13533.7|0
1747218900000|2025-05-14 10:35:00|13545.4|13542.4|13550.7|13547.7|13550.7|13547.7|13544.1|13541.1|0
1747219200000|2025-05-14 10:40:00|13550.3|13547.3|13551|13548|13552.1|13549.1|13548.6|13545.6|0
1747219500000|2025-05-14 10:45:00|13551.1|13548.1|13547.2|13544.2|13551.1|13548.1|13547.2|13544.2|0
1747219800000|2025-05-14 10:50:00|13547.3|13544.3|13544.9|13541.9|13548.6|13545.6|13544.6|13541.6|0
1747220100000|2025-05-14 10:55:00|13545|13542|13545.5|13542.5|13546.1|13543.1|13542.2|13539.2|0
1747220400000|2025-05-14 11:00:00|13544.7|13541.7|13586.1|13583.1|13586.8|13583.8|13544.2|13541.2|0
1747220700000|2025-05-14 11:05:00|13587.7|13584.7|13595.3|13592.3|13595.3|13592.3|13586.8|13583.8|0
1747221000000|2025-05-14 11:10:00|13595.2|13592.2|13601.9|13598.9|13602|13599|13592|13589|0
1747221300000|2025-05-14 11:15:00|13602.1|13599.1|13609.7|13606.7|13610.2|13607.2|13600.2|13597.2|0
1747221600000|2025-05-14 11:20:00|13609.9|13606.9|13612.5|13609.5|13615.6|13612.6|13609.2|13606.2|0
1747221900000|2025-05-14 11:25:00|13612.4|13609.4|13623.2|13620.2|13624.1|13621.1|13610.6|13607.6|0
1747222200000|2025-05-14 11:30:00|13623.1|13620.1|13615.8|13612.8|13628.1|13625.1|13615.5|13612.5|0
1747222500000|2025-05-14 11:35:00|13615.6|13612.6|13619.7|13616.7|13621.5|13618.5|13615|13612|0
1747222800000|2025-05-14 11:40:00|13619.5|13616.5|13613.5|13610.5|13619.5|13616.5|13613.3|13610.3|0
1747223100000|2025-05-14 11:45:00|13613.6|13610.6|13613.9|13610.9|13613.9|13610.9|13608.4|13605.4|0
1747223400000|2025-05-14 11:50:00|13613.8|13610.8|13611.6|13608.6|13617.6|13614.6|13610.7|13607.7|0
1747223700000|2025-05-14 11:55:00|13610.1|13607.1|13610.1|13607.1|13610.9|13607.9|13607.1|13604.1|0
1747224000000|2025-05-14 12:00:00|13609.9|13606.9|13603.9|13600.9|13610.6|13607.6|13603.6|13600.6|0
1747224300000|2025-05-14 12:05:00|13604.3|13601.3|13610.4|13607.4|13617.6|13614.6|13604.1|13601.1|0
1747224600000|2025-05-14 12:10:00|13610.3|13607.3|13608.4|13605.4|13611.5|13608.5|13608.3|13605.3|0
1747224900000|2025-05-14 12:15:00|13608.7|13605.7|13612.9|13609.9|13614.2|13611.2|13607.3|13604.3|0
1747225200000|2025-05-14 12:20:00|13612.7|13609.7|13615.2|13612.2|13616.4|13613.4|13612|13609|0
1747225500000|2025-05-14 12:25:00|13615.1|13612.1|13612|13609|13615.8|13612.8|13611.9|13608.9|0
1747225800000|2025-05-14 12:30:00|13612.2|13609.2|13613.5|13610.5|13619.3|13616.3|13611|13608|0
1747226100000|2025-05-14 12:35:00|13613.3|13610.3|13604.5|13601.5|13613.5|13610.5|13600.7|13597.7|0
1747226400000|2025-05-14 12:40:00|13604.4|13601.4|13589.7|13586.7|13604.4|13601.4|13588.5|13585.5|0
1747226700000|2025-05-14 12:45:00|13589.6|13586.6|13590.2|13587.2|13593.1|13590.1|13587.3|13584.3|0
1747227000000|2025-05-14 12:50:00|13590.1|13587.1|13592.8|13589.8|13594.8|13591.8|13589.8|13586.8|0
1747227300000|2025-05-14 12:55:00|13592.6|13589.6|13596.7|13593.7|13597.5|13594.5|13588.6|13585.6|0
1747227600000|2025-05-14 13:00:00|13596.8|13593.8|13592.5|13589.5|13597.3|13594.3|13588.7|13585.7|0
1747227900000|2025-05-14 13:05:00|13593|13590|13590.7|13587.7|13595.2|13592.2|13586.2|13583.2|0
1747228200000|2025-05-14 13:10:00|13590.8|13587.8|13603.1|13600.1|13603.4|13600.4|13590.8|13587.8|0
1747228500000|2025-05-14 13:15:00|13603|13600|13600.9|13597.9|13603|13600|13597.8|13594.8|0
1747228800000|2025-05-14 13:20:00|13600.8|13597.8|13603.5|13600.5|13607.1|13604.1|13600.8|13597.8|0
1747229100000|2025-05-14 13:25:00|13589.2|13586.2|13574.9|13571.9|13597.5|13594.5|13573.5|13570.5|0
1747229400000|2025-05-14 13:30:00|13579.1|13576.1|13654.2|13652.4|13655.1|13653.3|13572.9|13569.9|0
1747229700000|2025-05-14 13:35:00|13656.4|13654.6|13637.1|13635.3|13657.6|13655.8|13628.2|13626.4|0
1747230000000|2025-05-14 13:40:00|13637|13635.2|13611.8|13610|13643|13641.2|13609.5|13607.7|0
1747230300000|2025-05-14 13:45:00|13612.1|13610.3|13575.8|13574|13614.3|13612.5|13551.4|13549.6|0
1747230600000|2025-05-14 13:50:00|13575.5|13573.7|13562.2|13560.4|13585.8|13584|13550.8|13549|0
1747230900000|2025-05-14 13:55:00|13562.9|13561.1|13590.3|13588.5|13590.3|13588.5|13537.2|13535.4|0
1747231200000|2025-05-14 14:00:00|13593.1|13591.3|13586.3|13584.5|13595.1|13593.3|13575.6|13573.8|0
1747231500000|2025-05-14 14:05:00|13585.9|13584.1|13590.2|13588.4|13609.4|13607.6|13565.9|13564.1|0
1747231800000|2025-05-14 14:10:00|13590.4|13588.6|13604.8|13603|13610.4|13608.6|13571.8|13570|0
1747232100000|2025-05-14 14:15:00|13604.9|13603.1|13601.2|13599.4|13609.2|13607.4|13590.4|13588.6|0
1747232400000|2025-05-14 14:20:00|13601.4|13599.6|13608.1|13606.3|13615.3|13613.5|13584.1|13582.3|0
1747232700000|2025-05-14 14:25:00|13609.2|13607.4|13618.4|13616.6|13620.9|13619.1|13607.6|13605.8|0
1747233000000|2025-05-14 14:30:00|13619.7|13617.9|13609.2|13607.4|13624.6|13622.8|13601.1|13599.3|0
1747233300000|2025-05-14 14:35:00|13608.6|13606.8|13615.1|13613.3|13624.7|13622.9|13604.8|13603|0
1747233600000|2025-05-14 14:40:00|13614.6|13612.8|13609.8|13608|13621.2|13619.4|13602.5|13600.7|0
1747233900000|2025-05-14 14:45:00|13610.7|13608.9|13629.8|13628|13629.8|13628|13605.9|13604.1|0
1747234200000|2025-05-14 14:50:00|13629.9|13628.1|13646.9|13645.1|13651.7|13649.9|13626.1|13624.3|0
1747234500000|2025-05-14 14:55:00|13647.3|13645.5|13642.8|13641|13649.6|13647.8|13636.2|13634.4|0
1747234800000|2025-05-14 15:00:00|13642|13640.2|13607.6|13605.8|13645.2|13643.4|13603.3|13601.5|0
1747235100000|2025-05-14 15:05:00|13607.5|13605.7|13628.3|13626.5|13630.8|13629|13599.8|13598|0
1747235400000|2025-05-14 15:10:00|13628.1|13626.3|13628.6|13626.8|13632.4|13630.6|13617.7|13615.9|0
1747235700000|2025-05-14 15:15:00|13629.5|13627.7|13631|13629.2|13637.5|13635.7|13628.6|13626.8|0
1747236000000|2025-05-14 15:20:00|13630.6|13628.8|13642.6|13640.8|13645.8|13644|13626.6|13624.8|0
1747236300000|2025-05-14 15:25:00|13642.8|13641|13646.6|13644.8|13653.2|13651.4|13635.5|13633.7|0
1747236600000|2025-05-14 15:30:00|13644.9|13643.1|13640.7|13638.9|13647.5|13645.7|13638.5|13636.7|0
1747236900000|2025-05-14 15:35:00|13640.6|13638.8|13635.5|13633.7|13642.8|13641|13631.3|13629.5|0
1747237200000|2025-05-14 15:40:00|13635.2|13633.4|13646.9|13645.1|13648.7|13646.9|13628.4|13626.6|0
1747237500000|2025-05-14 15:45:00|13646.8|13645|13636.3|13634.5|13648.3|13646.5|13634.7|13632.9|0
1747237800000|2025-05-14 15:50:00|13635.5|13633.7|13639.7|13637.9|13650.1|13648.3|13630.7|13628.9|0
1747238100000|2025-05-14 15:55:00|13639.8|13638|13643.5|13641.7|13648.2|13646.4|13635.2|13633.4|0
1747238400000|2025-05-14 16:00:00|13643.2|13641.4|13644.7|13642.9|13650.5|13648.7|13638.3|13636.5|0
1747238700000|2025-05-14 16:05:00|13644.8|13643|13653.1|13651.3|13654.5|13652.7|13642.3|13640.5|0
1747239000000|2025-05-14 16:10:00|13653.4|13651.6|13650.4|13648.6|13657.8|13656|13648.4|13646.6|0
1747239300000|2025-05-14 16:15:00|13650.3|13648.5|13631.9|13630.1|13650.6|13648.8|13631.9|13630.1|0
1747239600000|2025-05-14 16:20:00|13632.5|13630.7|13640.9|13639.1|13641.7|13639.9|13632.4|13630.6|0
1747239900000|2025-05-14 16:25:00|13641.3|13639.5|13652.5|13650.7|13652.9|13651.1|13640.5|13638.7|0
1747240200000|2025-05-14 16:30:00|13652.7|13650.9|13671.8|13670|13673.2|13671.4|13651.3|13649.5|0
1747240500000|2025-05-14 16:35:00|13671.7|13669.9|13648|13646.2|13672.9|13671.1|13645.8|13644|0
1747240800000|2025-05-14 16:40:00|13647.8|13646|13642.4|13640.6|13650.1|13648.3|13636.1|13634.3|0
1747241100000|2025-05-14 16:45:00|13642.2|13640.4|13638.5|13636.7|13652.4|13650.6|13636.1|13634.3|0
1747241400000|2025-05-14 16:50:00|13638|13636.2|13645.3|13643.5|13649.9|13648.1|13637.2|13635.4|0
1747241700000|2025-05-14 16:55:00|13645.5|13643.7|13634.3|13632.5|13646.8|13645|13633.1|13631.3|0
1747242000000|2025-05-14 17:00:00|13633.9|13632.1|13622.1|13620.3|13634.9|13633.1|13622.1|13620.3|0
1747242300000|2025-05-14 17:05:00|13621.9|13620.1|13618|13616.2|13623.6|13621.8|13613.1|13611.3|0
1747242600000|2025-05-14 17:10:00|13617.9|13616.1|13608.5|13606.7|13618.4|13616.6|13604.1|13602.3|0
1747242900000|2025-05-14 17:15:00|13609.1|13607.3|13607.8|13606|13609.7|13607.9|13592.1|13590.3|0
1747243200000|2025-05-14 17:20:00|13607.6|13605.8|13573.1|13571.3|13607.6|13605.8|13565.4|13563.6|0
1747243500000|2025-05-14 17:25:00|13574.7|13572.9|13588.4|13586.6|13590.8|13589|13566.2|13564.4|0
1747243800000|2025-05-14 17:30:00|13588.3|13586.5|13588.6|13586.8|13596.2|13594.4|13586.4|13584.6|0
1747244100000|2025-05-14 17:35:00|13588.3|13586.5|13602.2|13600.4|13602.9|13601.1|13587.2|13585.4|0
1747244400000|2025-05-14 17:40:00|13601.9|13600.1|13608.4|13606.6|13613.5|13611.7|13601.3|13599.5|0
1747244700000|2025-05-14 17:45:00|13607.8|13606|13610.1|13608.3|13610.8|13609|13601.3|13599.5|0
1747245000000|2025-05-14 17:50:00|13609.9|13608.1|13617.9|13616.1|13624.1|13622.3|13609.6|13607.8|0
1747245300000|2025-05-14 17:55:00|13618.1|13616.3|13616.4|13614.6|13618.8|13617|13611.7|13609.9|0
1747245600000|2025-05-14 18:00:00|13616.6|13614.8|13609|13607.2|13616.9|13615.1|13605.7|13603.9|0
1747245900000|2025-05-14 18:05:00|13608.9|13607.1|13605.8|13604|13617.1|13615.3|13605.8|13604|0
1747246200000|2025-05-14 18:10:00|13606.5|13604.7|13608.6|13606.8|13609.5|13607.7|13596.3|13594.5|0
1747246500000|2025-05-14 18:15:00|13608|13606.2|13618.9|13617.1|13620.1|13618.3|13604|13602.2|0
1747246800000|2025-05-14 18:20:00|13618.6|13616.8|13608.1|13606.3|13618.6|13616.8|13607.4|13605.6|0
1747247100000|2025-05-14 18:25:00|13608.3|13606.5|13604|13602.2|13616.7|13614.9|13598.6|13596.8|0
1747247400000|2025-05-14 18:30:00|13603.4|13601.6|13633.5|13631.7|13638.9|13637.1|13603|13601.2|0
1747247700000|2025-05-14 18:35:00|13634.1|13632.3|13602|13600.2|13635.1|13633.3|13589.1|13587.3|0
1747248000000|2025-05-14 18:40:00|13602.3|13600.5|13612.2|13610.4|13616.4|13614.6|13602.3|13600.5|0
1747248300000|2025-05-14 18:45:00|13612|13610.2|13605.5|13603.7|13613.7|13611.9|13595.9|13594.1|0
1747248600000|2025-05-14 18:50:00|13605.2|13603.4|13613.3|13611.5|13616.3|13614.5|13602.1|13600.3|0
1747248900000|2025-05-14 18:55:00|13613.5|13611.7|13606.1|13604.3|13613.5|13611.7|13603|13601.2|0
1747249200000|2025-05-14 19:00:00|13606.4|13604.6|13600.7|13598.9|13611|13609.2|13599.8|13598|0
1747249500000|2025-05-14 19:05:00|13600.4|13598.6|13602.8|13601|13612.6|13610.8|13593.7|13591.9|0
1747249800000|2025-05-14 19:10:00|13602.9|13601.1|13609.8|13608|13615.3|13613.5|13602.2|13600.4|0
1747250100000|2025-05-14 19:15:00|13609.7|13607.9|13607.2|13605.4|13613.9|13612.1|13603.3|13601.5|0
1747250400000|2025-05-14 19:20:00|13606.9|13605.1|13591.1|13589.3|13609.8|13608|13585.8|13584|0
1747250700000|2025-05-14 19:25:00|13590.6|13588.8|13595.6|13593.8|13596.2|13594.4|13584.4|13582.6|0
1747251000000|2025-05-14 19:30:00|13594.9|13593.1|13592.5|13590.7|13601.1|13599.3|13589.2|13587.4|0
1747251300000|2025-05-14 19:35:00|13592.4|13590.6|13588.5|13586.7|13597.3|13595.5|13583.8|13582|0
1747251600000|2025-05-14 19:40:00|13588.1|13586.3|13591.1|13589.3|13598.5|13596.7|13581.9|13580.1|0
1747251900000|2025-05-14 19:45:00|13591|13589.2|13593.6|13591.8|13594.6|13592.8|13583.2|13581.4|0
1747252200000|2025-05-14 19:50:00|13596.3|13594.5|13627.4|13625.6|13631.9|13630.1|13596.3|13594.5|0
1747252500000|2025-05-14 19:55:00|13626.6|13624.8|13638.2|13636.4|13643.4|13641.6|13626.6|13624.8|0
1747252800000|2025-05-14 20:00:00|13635.6|13633.8|13626.5|13623.5|13635.6|13633.8|13616.5|13613.5|0
1747253100000|2025-05-14 20:05:00|13626.4|13623.4|13630.3|13627.3|13630.3|13627.3|13623.5|13620.5|0
1747253400000|2025-05-14 20:10:00|13630.4|13627.4|13634|13631|13635.1|13632.1|13630.4|13627.4|0
1747253700000|2025-05-14 20:15:00|13633.8|13630.8|13637.6|13634.6|13638.1|13635.1|13633.1|13630.1|0
1747254000000|2025-05-14 20:20:00|13637.7|13634.7|13636.6|13633.6|13640.5|13637.5|13636.3|13633.3|0
1747254300000|2025-05-14 20:25:00|13636.9|13633.9|13634.4|13631.4|13637|13634|13630.7|13627.7|0
1747254600000|2025-05-14 20:30:00|13634.1|13631.1|13636.2|13633.2|13636.5|13633.5|13632.9|13629.9|0
1747254900000|2025-05-14 20:35:00|13636.3|13633.3|13640.5|13637.5|13640.5|13637.5|13636.3|13633.3|0
1747255200000|2025-05-14 20:40:00|13640.6|13637.6|13636.1|13633.1|13641.2|13638.2|13635.6|13632.6|0
1747255500000|2025-05-14 20:45:00|13636.4|13633.4|13636|13633|13640.5|13637.5|13635.6|13632.6|0
1747255800000|2025-05-14 20:50:00|13635.9|13632.9|13635.9|13632.9|13637.2|13634.2|13633.9|13630.9|0
1747256100000|2025-05-14 20:55:00|13636|13633|13633.1|13630.1|13637.3|13634.3|13632.7|13629.7|0
1747256400000|2025-05-14 21:00:00|13633.2|13630.2|13628.4|13625.4|13638.5|13635.5|13625.9|13622.9|0
1747256700000|2025-05-14 21:05:00|13628.3|13625.3|13626|13623|13629.7|13626.7|13625.3|13622.3|0
1747257000000|2025-05-14 21:10:00|13626.2|13623.2|13621.5|13618.5|13626.5|13623.5|13621|13618|0
1747257300000|2025-05-14 21:15:00|13621.4|13618.4|13621.6|13618.6|13622.7|13619.7|13620|13617|0
1747257600000|2025-05-14 21:20:00|13621.5|13618.5|13623.8|13620.8|13627.9|13624.9|13621.5|13618.5|0
1747257900000|2025-05-14 21:25:00|13623.9|13620.9|13620.5|13617.5|13627.3|13624.3|13619.5|13616.5|0
1747258200000|2025-05-14 21:30:00|13620.6|13617.6|13618.3|13615.3|13621.1|13618.1|13614.7|13611.7|0
1747258500000|2025-05-14 21:35:00|13618.2|13615.2|13616.8|13613.8|13618.3|13615.3|13614.3|13611.3|0
1747258800000|2025-05-14 21:40:00|13616.9|13613.9|13616|13613|13620.3|13617.3|13616|13613|0
1747259100000|2025-05-14 21:45:00|13616.1|13613.1|13614.9|13611.9|13616.6|13613.6|13613|13610|0
1747259400000|2025-05-14 21:50:00|13614.8|13611.8|13615.1|13612.1|13616.8|13613.8|13614.2|13611.2|0
1747259700000|2025-05-14 21:55:00|13615.3|13612.3|13614|13611|13615.6|13612.6|13613.9|13610.9|0
1747260000000|2025-05-14 22:00:00|13615.3|13612.3|13611.8|13608.8|13616.3|13613.3|13611.8|13608.8|0
1747260300000|2025-05-14 22:05:00|13611.7|13608.7|13617.2|13614.2|13617.9|13614.9|13611.7|13608.7|0
1747260600000|2025-05-14 22:10:00|13617.1|13614.1|13615.6|13612.6|13617.7|13614.7|13615.5|13612.5|0
1747260900000|2025-05-14 22:15:00|13615.4|13612.4|13612.9|13609.9|13616.5|13613.5|13612.9|13609.9|0
1747261200000|2025-05-14 22:20:00|13612.8|13609.8|13614.7|13611.7|13615.5|13612.5|13611.9|13608.9|0
1747261500000|2025-05-14 22:25:00|13614.5|13611.5|13615.2|13612.2|13615.3|13612.3|13613.1|13610.1|0
1747261800000|2025-05-14 22:30:00|13615.1|13612.1|13618.5|13615.5|13618.5|13615.5|13614.8|13611.8|0
1747262100000|2025-05-14 22:35:00|13618.4|13615.4|13617.9|13614.9|13619.1|13616.1|13616.3|13613.3|0
1747262400000|2025-05-14 22:40:00|13618|13615|13617.7|13614.7|13618.5|13615.5|13617.1|13614.1|0
1747262700000|2025-05-14 22:45:00|13617.8|13614.8|13618.6|13615.6|13619|13616|13616.3|13613.3|0
1747263000000|2025-05-14 22:50:00|13618.8|13615.8|13622.6|13619.6|13623.4|13620.4|13618.6|13615.6|0
1747263300000|2025-05-14 22:55:00|13622.7|13619.7|13621.4|13618.4|13622.9|13619.9|13620.8|13617.8|0
1747263600000|2025-05-14 23:00:00|13621.1|13618.1|13618.9|13615.9|13621.1|13618.1|13618.4|13615.4|0
1747263900000|2025-05-14 23:05:00|13619|13616|13618.4|13615.4|13619.8|13616.8|13617.9|13614.9|0
1747264200000|2025-05-14 23:10:00|13618.5|13615.5|13616.5|13613.5|13619.7|13616.7|13616.3|13613.3|0
1747264500000|2025-05-14 23:15:00|13617.2|13614.2|13613.7|13610.7|13617.5|13614.5|13613.7|13610.7|0
1747264800000|2025-05-14 23:20:00|13613.8|13610.8|13609.5|13606.5|13614.4|13611.4|13608.9|13605.9|0
1747265100000|2025-05-14 23:25:00|13609.4|13606.4|13608.5|13605.5|13609.4|13606.4|13605.9|13602.9|0
1747265400000|2025-05-14 23:30:00|13608.4|13605.4|13606.2|13603.2|13608.5|13605.5|13604|13601|0
1747265700000|2025-05-14 23:35:00|13606.1|13603.1|13605.3|13602.3|13606.4|13603.4|13604.6|13601.6|0
1747266000000|2025-05-14 23:40:00|13605.4|13602.4|13605.8|13602.8|13608|13605|13605.2|13602.2|0
1747266300000|2025-05-14 23:45:00|13605.7|13602.7|13608.8|13605.8|13609.2|13606.2|13605.4|13602.4|0
1747266600000|2025-05-14 23:50:00|13608.9|13605.9|13608.8|13605.8|13609.9|13606.9|13606.3|13603.3|0
1747266900000|2025-05-14 23:55:00|13608.6|13605.6|13605.8|13600.8|13609.9|13606.9|13602.3|13599.3|0
1747267200000|2025-05-15 00:00:00|13606.2|13601.2|13610.5|13605.5|13614.7|13609.7|13603.7|13598.7|0
1747267500000|2025-05-15 00:05:00|13611.2|13606.2|13612.3|13607.3|13613.7|13608.7|13609.3|13604.3|0
1747267800000|2025-05-15 00:10:00|13612.1|13607.1|13608.2|13603.2|13614|13609|13606.2|13601.2|0
1747268100000|2025-05-15 00:15:00|13608.3|13603.3|13608.3|13603.3|13611.1|13606.1|13606.6|13601.6|0
1747268400000|2025-05-15 00:20:00|13608.4|13603.4|13608.6|13603.6|13609.7|13604.7|13607.2|13602.2|0
1747268700000|2025-05-15 00:25:00|13609.4|13604.4|13607.6|13602.6|13609.5|13604.5|13600.6|13595.6|0
1747269000000|2025-05-15 00:30:00|13607.5|13602.5|13611|13606|13611.7|13606.7|13605.8|13600.8|0
1747269300000|2025-05-15 00:35:00|13611.1|13606.1|13609.7|13604.7|13613.6|13608.6|13607.7|13602.7|0
1747269600000|2025-05-15 00:40:00|13609.9|13604.9|13616|13611|13616.2|13611.2|13608.2|13603.2|0
1747269900000|2025-05-15 00:45:00|13615.9|13610.9|13609.9|13604.9|13616.3|13611.3|13606.9|13601.9|0
1747270200000|2025-05-15 00:50:00|13609.7|13604.7|13609|13604|13611.5|13606.5|13608|13603|0
1747270500000|2025-05-15 00:55:00|13608.9|13603.9|13610.3|13605.3|13610.7|13605.7|13606.3|13601.3|0
1747270800000|2025-05-15 01:00:00|13610.6|13605.6|13618.4|13613.4|13621.1|13616.1|13608.7|13603.7|0
1747271100000|2025-05-15 01:05:00|13618.3|13613.3|13612.8|13607.8|13619|13614|13610.1|13605.1|0
1747271400000|2025-05-15 01:10:00|13612.9|13607.9|13611.3|13606.3|13615|13610|13611.2|13606.2|0
1747271700000|2025-05-15 01:15:00|13611.2|13606.2|13609.3|13604.3|13613.1|13608.1|13608.8|13603.8|0
1747272000000|2025-05-15 01:20:00|13609.1|13604.1|13602.7|13597.7|13609.1|13604.1|13602.6|13597.6|0
1747272300000|2025-05-15 01:25:00|13602.6|13597.6|13601.7|13596.7|13604.6|13599.6|13601.5|13596.5|0
1747272600000|2025-05-15 01:30:00|13601.5|13596.5|13603.6|13598.6|13606.5|13601.5|13600.6|13595.6|0
1747272900000|2025-05-15 01:35:00|13603.5|13598.5|13602.5|13597.5|13604.1|13599.1|13599.6|13594.6|0
1747273200000|2025-05-15 01:40:00|13602.4|13597.4|13604.1|13599.1|13605.9|13600.9|13602.1|13597.1|0
1747273500000|2025-05-15 01:45:00|13603.9|13598.9|13604.8|13599.8|13606.5|13601.5|13600.8|13595.8|0
1747273800000|2025-05-15 01:50:00|13604.9|13599.9|13602.7|13597.7|13608.3|13603.3|13601.4|13596.4|0
1747274100000|2025-05-15 01:55:00|13602.8|13597.8|13604.6|13599.6|13606.4|13601.4|13602.6|13597.6|0
1747274400000|2025-05-15 02:00:00|13604.8|13599.8|13604|13599|13605.2|13600.2|13603.6|13598.6|0
1747274700000|2025-05-15 02:05:00|13603.8|13598.8|13605.9|13600.9|13607.8|13602.8|13600.6|13595.6|0
1747275000000|2025-05-15 02:10:00|13606|13601|13602.2|13597.2|13606.9|13601.9|13600.2|13595.2|0
1747275300000|2025-05-15 02:15:00|13601.7|13596.7|13604.6|13599.6|13604.6|13599.6|13599.1|13594.1|0
1747275600000|2025-05-15 02:20:00|13604.8|13599.8|13603.2|13598.2|13605.1|13600.1|13603|13598|0
1747275900000|2025-05-15 02:25:00|13603.6|13598.6|13603.7|13598.7|13604.2|13599.2|13601.5|13596.5|0
1747276200000|2025-05-15 02:30:00|13603.9|13598.9|13609.6|13604.6|13609.9|13604.9|13603.5|13598.5|0
1747276500000|2025-05-15 02:35:00|13609.7|13604.7|13623.8|13618.8|13624|13619|13609.6|13604.6|0
1747276800000|2025-05-15 02:40:00|13624.1|13619.1|13628.9|13623.9|13630.2|13625.2|13624|13619|0
1747277100000|2025-05-15 02:45:00|13629.1|13624.1|13630.9|13625.9|13631.1|13626.1|13628.4|13623.4|0
1747277400000|2025-05-15 02:50:00|13630.8|13625.8|13623.8|13618.8|13631.3|13626.3|13623.8|13618.8|0
1747277700000|2025-05-15 02:55:00|13623.9|13618.9|13627.3|13622.3|13627.7|13622.7|13623|13618|0
1747278000000|2025-05-15 03:00:00|13627.5|13622.5|13627.4|13622.4|13628.8|13623.8|13625.6|13620.6|0
1747278300000|2025-05-15 03:05:00|13627.3|13622.3|13625.3|13620.3|13629.4|13624.4|13623.2|13618.2|0
1747278600000|2025-05-15 03:10:00|13625.2|13620.2|13620.4|13615.4|13625.4|13620.4|13616|13611|0
1747278900000|2025-05-15 03:15:00|13620.3|13615.3|13622.2|13617.2|13623.9|13618.9|13620.1|13615.1|0
1747279200000|2025-05-15 03:20:00|13622.3|13617.3|13622.4|13617.4|13623.6|13618.6|13621.7|13616.7|0
1747279500000|2025-05-15 03:25:00|13622.5|13617.5|13617|13612|13624.1|13619.1|13616.7|13611.7|0
1747279800000|2025-05-15 03:30:00|13616.9|13611.9|13610.1|13605.1|13617.8|13612.8|13607|13602|0
1747280100000|2025-05-15 03:35:00|13609.9|13604.9|13611.4|13606.4|13612.8|13607.8|13608.4|13603.4|0
1747280400000|2025-05-15 03:40:00|13611.5|13606.5|13611.5|13606.5|13613.2|13608.2|13608.4|13603.4|0
1747280700000|2025-05-15 03:45:00|13611.3|13606.3|13612.3|13607.3|13612.4|13607.4|13609.8|13604.8|0
1747281000000|2025-05-15 03:50:00|13612.4|13607.4|13613.3|13608.3|13614.6|13609.6|13612.1|13607.1|0
1747281300000|2025-05-15 03:55:00|13613.1|13608.1|13608.8|13603.8|13613.4|13608.4|13607.8|13602.8|0
1747281600000|2025-05-15 04:00:00|13608.9|13603.9|13609.5|13604.5|13612.1|13607.1|13607|13602|0
1747281900000|2025-05-15 04:05:00|13609.6|13604.6|13611.7|13606.7|13611.9|13606.9|13607.5|13602.5|0
1747282200000|2025-05-15 04:10:00|13611.4|13606.4|13608.6|13603.6|13611.4|13606.4|13607.1|13602.1|0
1747282500000|2025-05-15 04:15:00|13608.5|13603.5|13610.2|13605.2|13611.2|13606.2|13607.8|13602.8|0
1747282800000|2025-05-15 04:20:00|13610.3|13605.3|13609.3|13604.3|13612|13607|13609.3|13604.3|0
1747283100000|2025-05-15 04:25:00|13609.4|13604.4|13612.5|13607.5|13612.7|13607.7|13608.9|13603.9|0
1747283400000|2025-05-15 04:30:00|13612.6|13607.6|13612.3|13607.3|13613.4|13608.4|13610.5|13605.5|0
1747283700000|2025-05-15 04:35:00|13612.4|13607.4|13604.4|13599.4|13613.6|13608.6|13604.3|13599.3|0
1747284000000|2025-05-15 04:40:00|13604.6|13599.6|13608.8|13603.8|13609.8|13604.8|13604.4|13599.4|0
1747284300000|2025-05-15 04:45:00|13608.9|13603.9|13609.8|13604.8|13612.3|13607.3|13606.4|13601.4|0
1747284600000|2025-05-15 04:50:00|13609.7|13604.7|13613.9|13608.9|13614.9|13609.9|13607.9|13602.9|0
1747284900000|2025-05-15 04:55:00|13614|13609|13612.2|13607.2|13614.1|13609.1|13610.1|13605.1|0
1747285200000|2025-05-15 05:00:00|13612.3|13607.3|13611.2|13606.2|13614|13609|13609.5|13604.5|0
1747285500000|2025-05-15 05:05:00|13611|13606|13604.6|13599.6|13613.4|13608.4|13603.4|13598.4|0
1747285800000|2025-05-15 05:10:00|13604.7|13599.7|13602.2|13597.2|13605.4|13600.4|13601.8|13596.8|0
1747286100000|2025-05-15 05:15:00|13602.1|13597.1|13602.5|13597.5|13604.2|13599.2|13597.7|13592.7|0
1747286400000|2025-05-15 05:20:00|13602.4|13597.4|13592.7|13587.7|13605.5|13600.5|13590.8|13585.8|0
1747286700000|2025-05-15 05:25:00|13592.6|13587.6|13586.7|13581.7|13593.6|13588.6|13585.3|13580.3|0
1747287000000|2025-05-15 05:30:00|13586.5|13581.5|13580.6|13575.6|13589.7|13584.7|13580.6|13575.6|0
1747287300000|2025-05-15 05:35:00|13580.5|13575.5|13575.4|13570.4|13582.1|13577.1|13570.5|13565.5|0
1747287600000|2025-05-15 05:40:00|13575.5|13570.5|13574|13569|13576.7|13571.7|13570.5|13565.5|0
1747287900000|2025-05-15 05:45:00|13574.1|13569.1|13570.6|13565.6|13577.4|13572.4|13568.9|13563.9|0
1747288200000|2025-05-15 05:50:00|13570.8|13565.8|13568|13563|13574.1|13569.1|13566|13561|0
1747288500000|2025-05-15 05:55:00|13568.1|13563.1|13575.3|13570.3|13576.8|13571.8|13567.9|13562.9|0
1747288800000|2025-05-15 06:00:00|13575.1|13570.1|13576.9|13571.9|13577.9|13572.9|13571.3|13566.3|0
1747289100000|2025-05-15 06:05:00|13577.1|13572.1|13578.3|13573.3|13580.7|13575.7|13576.1|13571.1|0
1747289400000|2025-05-15 06:10:00|13578.4|13573.4|13589.7|13584.7|13589.7|13584.7|13577.9|13572.9|0
1747289700000|2025-05-15 06:15:00|13589.6|13584.6|13589|13584|13591.5|13586.5|13586.3|13581.3|0
1747290000000|2025-05-15 06:20:00|13589.1|13584.1|13591.5|13586.5|13593.9|13588.9|13588|13583|0
1747290300000|2025-05-15 06:25:00|13591.7|13586.7|13595.9|13590.9|13599.5|13594.5|13591.5|13586.5|0
1747290600000|2025-05-15 06:30:00|13596|13591|13591.9|13586.9|13600.1|13595.1|13591.8|13586.8|0
1747290900000|2025-05-15 06:35:00|13591.8|13586.8|13588.1|13583.1|13592.7|13587.7|13587|13582|0
1747291200000|2025-05-15 06:40:00|13588.5|13583.5|13586.4|13581.4|13588.7|13583.7|13581.4|13576.4|0
1747291500000|2025-05-15 06:45:00|13586.6|13581.6|13586.1|13581.1|13592.1|13587.1|13585.9|13580.9|0
1747291800000|2025-05-15 06:50:00|13586|13581|13585|13580|13588.3|13583.3|13582.6|13577.6|0
1747292100000|2025-05-15 06:55:00|13585.1|13580.1|13585.2|13580.2|13588|13583|13578.7|13573.7|0
1747292400000|2025-05-15 07:00:00|13585.3|13580.3|13580|13575|13589.9|13584.9|13578.9|13573.9|0
1747292700000|2025-05-15 07:05:00|13579.8|13574.8|13575.9|13570.9|13594|13589|13575.9|13570.9|0
1747293000000|2025-05-15 07:10:00|13575.7|13570.7|13558.4|13553.4|13580.4|13575.4|13557|13552|0
1747293300000|2025-05-15 07:15:00|13558.6|13553.6|13562.3|13557.3|13562.9|13557.9|13552.3|13547.3|0
1747293600000|2025-05-15 07:20:00|13561.9|13556.9|13570.6|13565.6|13574.8|13569.8|13561.4|13556.4|0
1747293900000|2025-05-15 07:25:00|13570.7|13565.7|13565.7|13560.7|13573|13568|13559.9|13554.9|0
1747294200000|2025-05-15 07:30:00|13565.8|13560.8|13564.1|13559.1|13570.9|13565.9|13562.9|13557.9|0
1747294500000|2025-05-15 07:35:00|13563.9|13558.9|13551.5|13546.5|13566.9|13561.9|13550.3|13545.3|0
1747294800000|2025-05-15 07:40:00|13551.6|13546.6|13544.5|13539.5|13552.9|13547.9|13535.6|13530.6|0
1747295100000|2025-05-15 07:45:00|13544.4|13539.4|13547.2|13542.2|13547.8|13542.8|13536.4|13531.4|0
1747295400000|2025-05-15 07:50:00|13547.4|13542.4|13535.4|13530.4|13548.6|13543.6|13534.9|13529.9|0
1747295700000|2025-05-15 07:55:00|13535.9|13530.9|13535.2|13530.2|13539.9|13534.9|13530.4|13525.4|0
1747296000000|2025-05-15 08:00:00|13534.9|13529.9|13504|13501|13535|13530|13504|13501|0
1747296300000|2025-05-15 08:05:00|13503.3|13500.3|13503.5|13500.5|13503.6|13500.6|13490.8|13487.8|0
1747296600000|2025-05-15 08:10:00|13503.2|13500.2|13490.9|13487.9|13505.8|13502.8|13489.5|13486.5|0
1747296900000|2025-05-15 08:15:00|13491.2|13488.2|13503|13500|13503.5|13500.5|13489.6|13486.6|0
1747297200000|2025-05-15 08:20:00|13503.2|13500.2|13501.7|13498.7|13504|13501|13498.8|13495.8|0
1747297500000|2025-05-15 08:25:00|13501.9|13498.9|13499.2|13496.2|13506.7|13503.7|13498.7|13495.7|0
1747297800000|2025-05-15 08:30:00|13498.9|13495.9|13492.2|13489.2|13499.1|13496.1|13489.7|13486.7|0
1747298100000|2025-05-15 08:35:00|13491.6|13488.6|13492.4|13489.4|13493.5|13490.5|13483.7|13480.7|0
1747298400000|2025-05-15 08:40:00|13492.5|13489.5|13470.1|13467.1|13493.5|13490.5|13468.1|13465.1|0
1747298700000|2025-05-15 08:45:00|13470.4|13467.4|13475.4|13472.4|13491.8|13488.8|13470.4|13467.4|0
1747299000000|2025-05-15 08:50:00|13475.6|13472.6|13466.4|13463.4|13482.4|13479.4|13466.2|13463.2|0
1747299300000|2025-05-15 08:55:00|13466.1|13463.1|13464.4|13461.4|13466.4|13463.4|13460|13457|0
1747299600000|2025-05-15 09:00:00|13464|13461|13462.5|13459.5|13470|13467|13462.5|13459.5|0
1747299900000|2025-05-15 09:05:00|13462.4|13459.4|13457.5|13454.5|13463|13460|13451.2|13448.2|0
1747300200000|2025-05-15 09:10:00|13457.3|13454.3|13445.7|13442.7|13457.6|13454.6|13439.5|13436.5|0
1747300500000|2025-05-15 09:15:00|13445.9|13442.9|13442.5|13439.5|13451.9|13448.9|13440|13437|0
1747300800000|2025-05-15 09:20:00|13442.4|13439.4|13461.6|13458.6|13461.6|13458.6|13442.4|13439.4|0
1747301100000|2025-05-15 09:25:00|13461.5|13458.5|13470.8|13467.8|13474|13471|13460.3|13457.3|0
1747301400000|2025-05-15 09:30:00|13471|13468|13470.8|13467.8|13475.9|13472.9|13469.2|13466.2|0
1747301700000|2025-05-15 09:35:00|13469.9|13466.9|13468.5|13465.5|13471.5|13468.5|13462.2|13459.2|0
1747302000000|2025-05-15 09:40:00|13468.6|13465.6|13456.4|13453.4|13469.1|13466.1|13452.8|13449.8|0
1747302300000|2025-05-15 09:45:00|13456.2|13453.2|13462.8|13459.8|13463.3|13460.3|13453.9|13450.9|0
1747302600000|2025-05-15 09:50:00|13462.9|13459.9|13457.1|13454.1|13463.4|13460.4|13453.7|13450.7|0
1747302900000|2025-05-15 09:55:00|13457|13454|13458|13455|13463.2|13460.2|13455.7|13452.7|0
1747303200000|2025-05-15 10:00:00|13457.9|13454.9|13450.7|13447.7|13458.1|13455.1|13449.9|13446.9|0
1747303500000|2025-05-15 10:05:00|13449.8|13446.8|13448|13445|13455.3|13452.3|13445.6|13442.6|0
1747303800000|2025-05-15 10:10:00|13448.1|13445.1|13449.4|13446.4|13449.5|13446.5|13443.8|13440.8|0
1747304100000|2025-05-15 10:15:00|13449.7|13446.7|13444.8|13441.8|13451.4|13448.4|13444.5|13441.5|0
1747304400000|2025-05-15 10:20:00|13444.9|13441.9|13452.4|13449.4|13453.5|13450.5|13442.6|13439.6|0
1747304700000|2025-05-15 10:25:00|13451.9|13448.9|13463.3|13460.3|13467|13464|13451.8|13448.8|0
1747305000000|2025-05-15 10:30:00|13464|13461|13462.6|13459.6|13465.3|13462.3|13461.4|13458.4|0
1747305300000|2025-05-15 10:35:00|13462.7|13459.7|13461.6|13458.6|13464.4|13461.4|13461.2|13458.2|0
1747305600000|2025-05-15 10:40:00|13461.4|13458.4|13462|13459|13465.3|13462.3|13460.2|13457.2|0
1747305900000|2025-05-15 10:45:00|13461.8|13458.8|13456.7|13453.7|13463.3|13460.3|13455.9|13452.9|0
1747306200000|2025-05-15 10:50:00|13456.8|13453.8|13461|13458|13462.4|13459.4|13455.2|13452.2|0
1747306500000|2025-05-15 10:55:00|13460.5|13457.5|13460.3|13457.3|13461.9|13458.9|13458.5|13455.5|0
1747306800000|2025-05-15 11:00:00|13476.8|13473.8|13490.6|13487.6|13491.5|13488.5|13475.7|13472.7|0
1747307100000|2025-05-15 11:05:00|13490.4|13487.4|13493.4|13490.4|13497.2|13494.2|13488.1|13485.1|0
1747307400000|2025-05-15 11:10:00|13493.3|13490.3|13507.9|13504.9|13510.2|13507.2|13493.1|13490.1|0
1747307700000|2025-05-15 11:15:00|13507.7|13504.7|13500|13497|13508.9|13505.9|13495.2|13492.2|0
1747308000000|2025-05-15 11:20:00|13499.7|13496.7|13504.6|13501.6|13505.6|13502.6|13496.6|13493.6|0
1747308300000|2025-05-15 11:25:00|13504.5|13501.5|13517.5|13514.5|13517.6|13514.6|13502.8|13499.8|0
1747308600000|2025-05-15 11:30:00|13517.3|13514.3|13520.7|13517.7|13524.9|13521.9|13517.2|13514.2|0
1747308900000|2025-05-15 11:35:00|13520.6|13517.6|13511.8|13508.8|13522.4|13519.4|13510.1|13507.1|0
1747309200000|2025-05-15 11:40:00|13511.7|13508.7|13507.2|13504.2|13513.4|13510.4|13507|13504|0
1747309500000|2025-05-15 11:45:00|13506.7|13503.7|13498.9|13495.9|13507.1|13504.1|13495.3|13492.3|0
1747309800000|2025-05-15 11:50:00|13499.8|13496.8|13499.1|13496.1|13505.2|13502.2|13497.4|13494.4|0
1747310100000|2025-05-15 11:55:00|13499.3|13496.3|13501.4|13498.4|13502.5|13499.5|13498.2|13495.2|0
1747310400000|2025-05-15 12:00:00|13500.1|13497.1|13512.3|13509.3|13516.5|13513.5|13499.4|13496.4|0
1747310700000|2025-05-15 12:05:00|13512.5|13509.5|13502.5|13499.5|13513.1|13510.1|13502.1|13499.1|0
1747311000000|2025-05-15 12:10:00|13502.4|13499.4|13490.8|13487.8|13506.2|13503.2|13490.6|13487.6|0
1747311300000|2025-05-15 12:15:00|13490.7|13487.7|13489.5|13486.5|13494.4|13491.4|13486.3|13483.3|0
1747311600000|2025-05-15 12:20:00|13489.4|13486.4|13491.9|13488.9|13496.7|13493.7|13489.4|13486.4|0
1747311900000|2025-05-15 12:25:00|13492.4|13489.4|13494.8|13491.8|13494.8|13491.8|13487.9|13484.9|0
1747312200000|2025-05-15 12:30:00|13494.6|13491.6|13534.1|13531.1|13536|13533|13494.6|13491.6|0
1747312500000|2025-05-15 12:35:00|13534.2|13531.2|13519.5|13516.5|13534.2|13531.2|13513.6|13510.6|0
1747312800000|2025-05-15 12:40:00|13519.6|13516.6|13527.6|13524.6|13530|13527|13514.1|13511.1|0
1747313100000|2025-05-15 12:45:00|13526.8|13523.8|13500.5|13497.5|13528|13525|13500.5|13497.5|0
1747313400000|2025-05-15 12:50:00|13500.1|13497.1|13504.2|13501.2|13505.2|13502.2|13493.6|13490.6|0
1747313700000|2025-05-15 12:55:00|13504.3|13501.3|13503.4|13500.4|13507.1|13504.1|13502.6|13499.6|0
1747314000000|2025-05-15 13:00:00|13503.5|13500.5|13507.6|13504.6|13509.1|13506.1|13503.2|13500.2|0
1747314300000|2025-05-15 13:05:00|13507.4|13504.4|13521.3|13518.3|13522.7|13519.7|13507.4|13504.4|0
1747314600000|2025-05-15 13:10:00|13521.4|13518.4|13512.8|13509.8|13522.8|13519.8|13512.7|13509.7|0
1747314900000|2025-05-15 13:15:00|13512.5|13509.5|13512.6|13509.6|13520.3|13517.3|13505.4|13502.4|0
1747315200000|2025-05-15 13:20:00|13512.5|13509.5|13513.5|13510.5|13516.5|13513.5|13510.1|13507.1|0
1747315500000|2025-05-15 13:25:00|13511.4|13508.4|13527.7|13524.7|13527.7|13524.7|13510|13507|0
1747315800000|2025-05-15 13:30:00|13525.2|13522.2|13551.4|13549.6|13559.7|13557.9|13500.6|13498.8|0
1747316100000|2025-05-15 13:35:00|13551.8|13550|13520.6|13518.8|13560.5|13558.7|13514.7|13512.9|0
1747316400000|2025-05-15 13:40:00|13519.6|13517.8|13541.5|13539.7|13545.6|13543.8|13505.7|13503.9|0
1747316700000|2025-05-15 13:45:00|13542.1|13540.3|13494.2|13492.4|13545|13543.2|13478.8|13477|0
1747317000000|2025-05-15 13:50:00|13493.9|13492.1|13515.5|13513.7|13522.7|13520.9|13486.8|13485|0
1747317300000|2025-05-15 13:55:00|13514.1|13512.3|13527.3|13525.5|13528.9|13527.1|13499.9|13498.1|0
1747317600000|2025-05-15 14:00:00|13528.3|13526.5|13544.3|13542.5|13557.5|13555.7|13523.8|13522|0
1747317900000|2025-05-15 14:05:00|13544.6|13542.8|13531.9|13530.1|13556.5|13554.7|13529.9|13528.1|0
1747318200000|2025-05-15 14:10:00|13530.9|13529.1|13527.8|13526|13531|13529.2|13511.5|13509.7|0
1747318500000|2025-05-15 14:15:00|13529|13527.2|13533.2|13531.4|13534.3|13532.5|13504.4|13502.6|0
1747318800000|2025-05-15 14:20:00|13532.8|13531|13540.3|13538.5|13541.3|13539.5|13527.7|13525.9|0
1747319100000|2025-05-15 14:25:00|13540.5|13538.7|13513.1|13511.3|13543|13541.2|13512.2|13510.4|0
1747319400000|2025-05-15 14:30:00|13514.6|13512.8|13498|13496.2|13517|13515.2|13495.5|13493.7|0
1747319700000|2025-05-15 14:35:00|13497.5|13495.7|13495.6|13493.8|13501.5|13499.7|13488.5|13486.7|0
1747320000000|2025-05-15 14:40:00|13495|13493.2|13520.4|13518.6|13523.8|13522|13494.7|13492.9|0
1747320300000|2025-05-15 14:45:00|13518.6|13516.8|13515.6|13513.8|13530.6|13528.8|13515.6|13513.8|0
1747320600000|2025-05-15 14:50:00|13514.9|13513.1|13538.6|13536.8|13538.6|13536.8|13505.8|13504|0
1747320900000|2025-05-15 14:55:00|13538.4|13536.6|13552.1|13550.3|13552.1|13550.3|13537.6|13535.8|0
1747321200000|2025-05-15 15:00:00|13550.5|13548.7|13568.9|13567.1|13570.1|13568.3|13546.3|13544.5|0
1747321500000|2025-05-15 15:05:00|13569.4|13567.6|13566.5|13564.7|13575.1|13573.3|13558.6|13556.8|0
1747321800000|2025-05-15 15:10:00|13566.2|13564.4|13574.4|13572.6|13580|13578.2|13566.2|13564.4|0
1747322100000|2025-05-15 15:15:00|13573.7|13571.9|13581.9|13580.1|13589.6|13587.8|13573.6|13571.8|0
1747322400000|2025-05-15 15:20:00|13582.1|13580.3|13581.9|13580.1|13602.9|13601.1|13576.4|13574.6|0
1747322700000|2025-05-15 15:25:00|13581.1|13579.3|13593|13591.2|13594.4|13592.6|13570.4|13568.6|0
1747323000000|2025-05-15 15:30:00|13593.4|13591.6|13579.5|13577.7|13593.4|13591.6|13569.9|13568.1|0
1747323300000|2025-05-15 15:35:00|13580|13578.2|13595|13593.2|13595|13593.2|13576.3|13574.5|0
1747323600000|2025-05-15 15:40:00|13595.3|13593.5|13611.8|13610|13615.2|13613.4|13592.8|13591|0
1747323900000|2025-05-15 15:45:00|13612|13610.2|13616.1|13614.3|13619.5|13617.7|13609.8|13608|0
1747324200000|2025-05-15 15:50:00|13616.5|13614.7|13604.7|13602.9|13616.5|13614.7|13602.3|13600.5|0
1747324500000|2025-05-15 15:55:00|13604.5|13602.7|13609.8|13608|13610.3|13608.5|13600.8|13599|0
1747324800000|2025-05-15 16:00:00|13609.9|13608.1|13615|13613.2|13618.6|13616.8|13603.6|13601.8|0
1747325100000|2025-05-15 16:05:00|13614.9|13613.1|13625.3|13623.5|13626.9|13625.1|13612.3|13610.5|0
1747325400000|2025-05-15 16:10:00|13625.4|13623.6|13608.4|13606.6|13625.4|13623.6|13602.9|13601.1|0
1747325700000|2025-05-15 16:15:00|13608.7|13606.9|13618.2|13616.4|13618.2|13616.4|13607.5|13605.7|0
1747326000000|2025-05-15 16:20:00|13618.4|13616.6|13609.6|13607.8|13621.1|13619.3|13604.9|13603.1|0
1747326300000|2025-05-15 16:25:00|13608.8|13607|13619.9|13618.1|13620|13618.2|13603.6|13601.8|0
1747326600000|2025-05-15 16:30:00|13619|13617.2|13615.1|13613.3|13621.9|13620.1|13610.7|13608.9|0
1747326900000|2025-05-15 16:35:00|13614.5|13612.7|13640.8|13639|13643.4|13641.6|13613.4|13611.6|0
1747327200000|2025-05-15 16:40:00|13640.4|13638.6|13645.3|13643.5|13645.6|13643.8|13635.1|13633.3|0
1747327500000|2025-05-15 16:45:00|13645.4|13643.6|13658.4|13656.6|13659|13657.2|13645.4|13643.6|0
1747327800000|2025-05-15 16:50:00|13657.9|13656.1|13650|13648.2|13660|13658.2|13644.1|13642.3|0
1747328100000|2025-05-15 16:55:00|13650.2|13648.4|13650.8|13649|13651.9|13650.1|13643.8|13642|0
1747328400000|2025-05-15 17:00:00|13651.2|13649.4|13665.1|13663.3|13665.4|13663.6|13649.2|13647.4|0
1747328700000|2025-05-15 17:05:00|13664.6|13662.8|13663.1|13661.3|13666.3|13664.5|13661.1|13659.3|0
1747329000000|2025-05-15 17:10:00|13662.9|13661.1|13664|13662.2|13667.2|13665.4|13656.2|13654.4|0
1747329300000|2025-05-15 17:15:00|13663.9|13662.1|13671.5|13669.7|13672.3|13670.5|13661.2|13659.4|0
1747329600000|2025-05-15 17:20:00|13671.8|13670|13682.2|13680.4|13682.9|13681.1|13671.1|13669.3|0
1747329900000|2025-05-15 17:25:00|13681.6|13679.8|13680.7|13678.9|13684.6|13682.8|13673|13671.2|0
1747330200000|2025-05-15 17:30:00|13681|13679.2|13663|13661.2|13681.3|13679.5|13663|13661.2|0
1747330500000|2025-05-15 17:35:00|13662.5|13660.7|13667.8|13666|13671.5|13669.7|13656.9|13655.1|0
1747330800000|2025-05-15 17:40:00|13667.5|13665.7|13674.3|13672.5|13678.5|13676.7|13665.3|13663.5|0
1747331100000|2025-05-15 17:45:00|13674.1|13672.3|13660.6|13658.8|13676.2|13674.4|13660.3|13658.5|0
1747331400000|2025-05-15 17:50:00|13660.4|13658.6|13659.8|13658|13670.6|13668.8|13657.8|13656|0
1747331700000|2025-05-15 17:55:00|13660|13658.2|13649.7|13647.9|13660|13658.2|13646.3|13644.5|0
1747332000000|2025-05-15 18:00:00|13649.1|13647.3|13634.6|13632.8|13649.1|13647.3|13634.5|13632.7|0
1747332300000|2025-05-15 18:05:00|13634.3|13632.5|13630.5|13628.7|13639.8|13638|13625.1|13623.3|0
1747332600000|2025-05-15 18:10:00|13630|13628.2|13614.8|13613|13630|13628.2|13612.6|13610.8|0
1747332900000|2025-05-15 18:15:00|13613.6|13611.8|13587.9|13586.1|13615.5|13613.7|13587.9|13586.1|0
1747333200000|2025-05-15 18:20:00|13587.8|13586|13593.9|13592.1|13596.4|13594.6|13578.5|13576.7|0
1747333500000|2025-05-15 18:25:00|13593.6|13591.8|13608|13606.2|13608|13606.2|13592.3|13590.5|0
1747333800000|2025-05-15 18:30:00|13608.1|13606.3|13620.5|13618.7|13625.9|13624.1|13606.4|13604.6|0
1747334100000|2025-05-15 18:35:00|13620.1|13618.3|13615.7|13613.9|13624.4|13622.6|13608.6|13606.8|0
1747334400000|2025-05-15 18:40:00|13615.8|13614|13613.6|13611.8|13623.1|13621.3|13612.5|13610.7|0
1747334700000|2025-05-15 18:45:00|13613.9|13612.1|13603.2|13601.4|13614.9|13613.1|13596.1|13594.3|0
1747335000000|2025-05-15 18:50:00|13604.4|13602.6|13592.9|13591.1|13605|13603.2|13590.4|13588.6|0
1747335300000|2025-05-15 18:55:00|13592.8|13591|13590.4|13588.6|13600.7|13598.9|13588.8|13587|0
1747335600000|2025-05-15 19:00:00|13590.7|13588.9|13603.9|13602.1|13605.7|13603.9|13586.5|13584.7|0
1747335900000|2025-05-15 19:05:00|13603.5|13601.7|13582.3|13580.5|13611.6|13609.8|13581.5|13579.7|0
1747336200000|2025-05-15 19:10:00|13581.4|13579.6|13584.6|13582.8|13587.3|13585.5|13576.3|13574.5|0
1747336500000|2025-05-15 19:15:00|13583.3|13581.5|13580.9|13579.1|13600.1|13598.3|13575.5|13573.7|0
1747336800000|2025-05-15 19:20:00|13581|13579.2|13545|13543.2|13581.1|13579.3|13542.1|13540.3|0
1747337100000|2025-05-15 19:25:00|13544.5|13542.7|13520.5|13518.7|13545.6|13543.8|13507.6|13505.8|0
1747337400000|2025-05-15 19:30:00|13524.6|13522.8|13549.3|13547.5|13551|13549.2|13524.6|13522.8|0
1747337700000|2025-05-15 19:35:00|13549.1|13547.3|13539.4|13537.6|13553.5|13551.7|13534|13532.2|0
1747338000000|2025-05-15 19:40:00|13539.1|13537.3|13557.3|13555.5|13566.5|13564.7|13537.6|13535.8|0
1747338300000|2025-05-15 19:45:00|13556.5|13554.7|13560.1|13558.3|13567.9|13566.1|13546.7|13544.9|0
1747338600000|2025-05-15 19:50:00|13560.2|13558.4|13562.7|13560.9|13593.4|13591.6|13554.9|13553.1|0
1747338900000|2025-05-15 19:55:00|13562.8|13561|13589.4|13587.6|13589.8|13588|13557|13555.2|0
1747339200000|2025-05-15 20:00:00|13590|13587|13584.3|13581.3|13591.2|13588.2|13556.8|13553.8|0
1747339500000|2025-05-15 20:05:00|13584.2|13581.2|13582.3|13579.3|13586.4|13583.4|13576.3|13573.3|0
1747339800000|2025-05-15 20:10:00|13582.4|13579.4|13579.4|13576.4|13582.7|13579.7|13578.4|13575.4|0
1747340100000|2025-05-15 20:15:00|13579.1|13576.1|13578.5|13575.5|13580.4|13577.4|13575.1|13572.1|0
1747340400000|2025-05-15 20:20:00|13578.7|13575.7|13581.5|13578.5|13582.1|13579.1|13577.9|13574.9|0
1747340700000|2025-05-15 20:25:00|13581.4|13578.4|13576.4|13573.4|13583.5|13580.5|13576.2|13573.2|0
1747341000000|2025-05-15 20:30:00|13576.5|13573.5|13574.9|13571.9|13576.8|13573.8|13573.9|13570.9|0
1747341300000|2025-05-15 20:35:00|13575.1|13572.1|13574.1|13571.1|13576.7|13573.7|13573.2|13570.2|0
1747341600000|2025-05-15 20:40:00|13574.4|13571.4|13576.9|13573.9|13576.9|13573.9|13574.2|13571.2|0
1747341900000|2025-05-15 20:45:00|13577|13574|13576.1|13573.1|13578.6|13575.6|13575.8|13572.8|0
1747342200000|2025-05-15 20:50:00|13576.6|13573.6|13575.2|13572.2|13577|13574|13574.3|13571.3|0
1747342500000|2025-05-15 20:55:00|13575.1|13572.1|13573|13570|13576.5|13573.5|13572.7|13569.7|0
1747342800000|2025-05-15 21:00:00|13572.9|13569.9|13564.5|13561.5|13573.2|13570.2|13564.5|13561.5|0
1747343100000|2025-05-15 21:05:00|13564.4|13561.4|13565.5|13562.5|13565.9|13562.9|13564.3|13561.3|0
1747343400000|2025-05-15 21:10:00|13565.6|13562.6|13566.7|13563.7|13567.2|13564.2|13564.5|13561.5|0
1747343700000|2025-05-15 21:15:00|13566.8|13563.8|13567.8|13564.8|13568|13565|13564.8|13561.8|0
1747344000000|2025-05-15 21:20:00|13567.9|13564.9|13565.8|13562.8|13569.4|13566.4|13564.8|13561.8|0
1747344300000|2025-05-15 21:25:00|13565.6|13562.6|13570.4|13567.4|13571|13568|13565.5|13562.5|0
1747344600000|2025-05-15 21:30:00|13570.3|13567.3|13568|13565|13570.5|13567.5|13567.5|13564.5|0
1747344900000|2025-05-15 21:35:00|13568.1|13565.1|13567.9|13564.9|13569.7|13566.7|13567.5|13564.5|0
1747345200000|2025-05-15 21:40:00|13568|13565|13567|13564|13568.7|13565.7|13566.1|13563.1|0
1747345500000|2025-05-15 21:45:00|13567.1|13564.1|13566.1|13563.1|13567.5|13564.5|13566|13563|0
1747345800000|2025-05-15 21:50:00|13566.2|13563.2|13564.4|13561.4|13566.2|13563.2|13562.9|13559.9|0
1747346100000|2025-05-15 21:55:00|13564.6|13561.6|13564.9|13561.9|13565.3|13562.3|13563.7|13560.7|0
1747346400000|2025-05-15 22:00:00|13565.5|13562.5|13564.1|13561.1|13565.5|13562.5|13560.7|13557.7|0
1747346700000|2025-05-15 22:05:00|13564|13561|13566.2|13563.2|13566.3|13563.3|13562.3|13559.3|0
1747347000000|2025-05-15 22:10:00|13566.3|13563.3|13563.3|13560.3|13566.3|13563.3|13563.2|13560.2|0
1747347300000|2025-05-15 22:15:00|13563.4|13560.4|13561.9|13558.9|13563.5|13560.5|13561.3|13558.3|0
1747347600000|2025-05-15 22:20:00|13562.1|13559.1|13561.6|13558.6|13562.1|13559.1|13561.2|13558.2|0
1747347900000|2025-05-15 22:25:00|13561.5|13558.5|13562.7|13559.7|13563.2|13560.2|13560.8|13557.8|0
1747348200000|2025-05-15 22:30:00|13562.8|13559.8|13562.1|13559.1|13564.2|13561.2|13562.1|13559.1|0
1747348500000|2025-05-15 22:35:00|13562.2|13559.2|13563.1|13560.1|13564.2|13561.2|13561.4|13558.4|0
1747348800000|2025-05-15 22:40:00|13563.5|13560.5|13564.9|13561.9|13564.9|13561.9|13562.3|13559.3|0
1747349100000|2025-05-15 22:45:00|13564.4|13561.4|13564.6|13561.6|13565.5|13562.5|13564.2|13561.2|0
1747349400000|2025-05-15 22:50:00|13564.7|13561.7|13563.8|13560.8|13566.1|13563.1|13563.6|13560.6|0
1747349700000|2025-05-15 22:55:00|13563.7|13560.7|13559.4|13556.4|13564.2|13561.2|13559.2|13556.2|0
1747350000000|2025-05-15 23:00:00|13559.3|13556.3|13562.7|13559.7|13563|13560|13559.3|13556.3|0
1747350300000|2025-05-15 23:05:00|13562.8|13559.8|13565.2|13562.2|13565.9|13562.9|13562.8|13559.8|0
1747350600000|2025-05-15 23:10:00|13564.5|13561.5|13563|13560|13565|13562|13562.2|13559.2|0
1747350900000|2025-05-15 23:15:00|13561.9|13558.9|13561.9|13558.9|13562.4|13559.4|13561.5|13558.5|0
1747351200000|2025-05-15 23:20:00|13561.8|13558.8|13561.2|13558.2|13562.2|13559.2|13561|13558|0
1747351500000|2025-05-15 23:25:00|13561.3|13558.3|13565|13562|13567.8|13564.8|13561.3|13558.3|0
1747351800000|2025-05-15 23:30:00|13565.7|13562.7|13564.7|13561.7|13567.7|13564.7|13563.4|13560.4|0
1747352100000|2025-05-15 23:35:00|13564.2|13561.2|13566.5|13563.5|13566.6|13563.6|13563.5|13560.5|0
1747352400000|2025-05-15 23:40:00|13566.7|13563.7|13574|13571|13574|13571|13566.7|13563.7|0
1747352700000|2025-05-15 23:45:00|13574.2|13571.2|13576.7|13573.7|13577.6|13574.6|13574.1|13571.1|0
1747353000000|2025-05-15 23:50:00|13577|13574|13578|13575|13581.9|13578.9|13576.6|13573.6|0
1747353300000|2025-05-15 23:55:00|13578.1|13575.1|13580.8|13575.8|13580.8|13577.8|13577.4|13574.4|0
1747353600000|2025-05-16 00:00:00|13582.6|13577.6|13587|13582|13592.3|13587.3|13577.7|13572.7|0
1747353900000|2025-05-16 00:05:00|13587.4|13582.4|13587|13582|13590.5|13585.5|13582.9|13577.9|0
1747354200000|2025-05-16 00:10:00|13586.8|13581.8|13593|13588|13594.8|13589.8|13586.4|13581.4|0
1747354500000|2025-05-16 00:15:00|13592.9|13587.9|13589|13584|13594.3|13589.3|13587.1|13582.1|0
1747354800000|2025-05-16 00:20:00|13589.1|13584.1|13581.6|13576.6|13591.6|13586.6|13581.3|13576.3|0
1747355100000|2025-05-16 00:25:00|13581.7|13576.7|13575.8|13570.8|13583.4|13578.4|13573.8|13568.8|0
1747355400000|2025-05-16 00:30:00|13575.7|13570.7|13574.2|13569.2|13577.3|13572.3|13572.3|13567.3|0
1747355700000|2025-05-16 00:35:00|13574.1|13569.1|13572.3|13567.3|13579|13574|13569.8|13564.8|0
1747356000000|2025-05-16 00:40:00|13572.2|13567.2|13574.3|13569.3|13575.4|13570.4|13571.8|13566.8|0
1747356300000|2025-05-16 00:45:00|13574.2|13569.2|13549|13544|13574.2|13569.2|13547.4|13542.4|0
1747356600000|2025-05-16 00:50:00|13548.7|13543.7|13550.2|13545.2|13553.5|13548.5|13546.6|13541.6|0
1747356900000|2025-05-16 00:55:00|13550.1|13545.1|13543.6|13538.6|13551.6|13546.6|13541.9|13536.9|0
1747357200000|2025-05-16 01:00:00|13543.2|13538.2|13548.5|13543.5|13548.5|13543.5|13539.8|13534.8|0
1747357500000|2025-05-16 01:05:00|13548.7|13543.7|13547.5|13542.5|13549.5|13544.5|13538.2|13533.2|0
1747357800000|2025-05-16 01:10:00|13547.7|13542.7|13545.1|13540.1|13547.9|13542.9|13540.2|13535.2|0
1747358100000|2025-05-16 01:15:00|13545.2|13540.2|13541|13536|13548.8|13543.8|13540.9|13535.9|0
1747358400000|2025-05-16 01:20:00|13541.2|13536.2|13542.9|13537.9|13546.9|13541.9|13540.3|13535.3|0
1747358700000|2025-05-16 01:25:00|13542.8|13537.8|13547.5|13542.5|13548.7|13543.7|13535.8|13530.8|0
1747359000000|2025-05-16 01:30:00|13547.4|13542.4|13547.3|13542.3|13549.6|13544.6|13543.4|13538.4|0
1747359300000|2025-05-16 01:35:00|13547.2|13542.2|13553.1|13548.1|13555.1|13550.1|13547.2|13542.2|0
1747359600000|2025-05-16 01:40:00|13553|13548|13550.6|13545.6|13554|13549|13546.1|13541.1|0
1747359900000|2025-05-16 01:45:00|13550.9|13545.9|13546.9|13541.9|13554.3|13549.3|13546.9|13541.9|0
1747360200000|2025-05-16 01:50:00|13546.8|13541.8|13547.3|13542.3|13549|13544|13544|13539|0
1747360500000|2025-05-16 01:55:00|13547.1|13542.1|13550.3|13545.3|13551.6|13546.6|13546.7|13541.7|0
1747360800000|2025-05-16 02:00:00|13550.2|13545.2|13553.7|13548.7|13553.9|13548.9|13548.2|13543.2|0
1747361100000|2025-05-16 02:05:00|13553.9|13548.9|13552.6|13547.6|13553.9|13548.9|13551.3|13546.3|0
1747361400000|2025-05-16 02:10:00|13552.5|13547.5|13551.2|13546.2|13552.6|13547.6|13544.1|13539.1|0
1747361700000|2025-05-16 02:15:00|13551|13546|13556.8|13551.8|13558.9|13553.9|13550.3|13545.3|0
1747362000000|2025-05-16 02:20:00|13557.1|13552.1|13564.2|13559.2|13564.6|13559.6|13556.3|13551.3|0
1747362300000|2025-05-16 02:25:00|13564.4|13559.4|13568.5|13563.5|13569.5|13564.5|13564.3|13559.3|0
1747362600000|2025-05-16 02:30:00|13568.7|13563.7|13572|13567|13572.8|13567.8|13568.3|13563.3|0
1747362900000|2025-05-16 02:35:00|13571.8|13566.8|13573|13568|13576.7|13571.7|13570.8|13565.8|0
1747363200000|2025-05-16 02:40:00|13573.2|13568.2|13570.8|13565.8|13574.9|13569.9|13570|13565|0
1747363500000|2025-05-16 02:45:00|13570.9|13565.9|13568.6|13563.6|13573.2|13568.2|13568.4|13563.4|0
1747363800000|2025-05-16 02:50:00|13568.7|13563.7|13569.9|13564.9|13570.1|13565.1|13567.1|13562.1|0
1747364100000|2025-05-16 02:55:00|13569.8|13564.8|13572|13567|13573|13568|13569.4|13564.4|0
1747364400000|2025-05-16 03:00:00|13571.9|13566.9|13571.7|13566.7|13573.6|13568.6|13569.6|13564.6|0
1747364700000|2025-05-16 03:05:00|13571.6|13566.6|13573.6|13568.6|13574.7|13569.7|13571.2|13566.2|0
1747365000000|2025-05-16 03:10:00|13573.7|13568.7|13573.7|13568.7|13575.7|13570.7|13572.7|13567.7|0
1747365300000|2025-05-16 03:15:00|13573.5|13568.5|13571.9|13566.9|13574.6|13569.6|13571.6|13566.6|0
1747365600000|2025-05-16 03:20:00|13571.8|13566.8|13574.6|13569.6|13575|13570|13571.1|13566.1|0
1747365900000|2025-05-16 03:25:00|13574.4|13569.4|13577.7|13572.7|13577.9|13572.9|13574.3|13569.3|0
1747366200000|2025-05-16 03:30:00|13578.1|13573.1|13578.8|13573.8|13581.5|13576.5|13576.3|13571.3|0
1747366500000|2025-05-16 03:35:00|13578.7|13573.7|13571.3|13566.3|13578.7|13573.7|13570.1|13565.1|0
1747366800000|2025-05-16 03:40:00|13571.2|13566.2|13570.6|13565.6|13571.8|13566.8|13568.2|13563.2|0
1747367100000|2025-05-16 03:45:00|13570.5|13565.5|13573.6|13568.6|13573.9|13568.9|13569.5|13564.5|0
1747367400000|2025-05-16 03:50:00|13573.5|13568.5|13578.4|13573.4|13579.7|13574.7|13573.4|13568.4|0
1747367700000|2025-05-16 03:55:00|13578.3|13573.3|13574.5|13569.5|13578.4|13573.4|13573.8|13568.8|0
1747368000000|2025-05-16 04:00:00|13573.6|13568.6|13580.1|13575.1|13583.4|13578.4|13573.2|13568.2|0
1747368300000|2025-05-16 04:05:00|13580|13575|13578.4|13573.4|13580|13575|13576.2|13571.2|0
1747368600000|2025-05-16 04:10:00|13578.3|13573.3|13580.8|13575.8|13581.4|13576.4|13577.4|13572.4|0
1747368900000|2025-05-16 04:15:00|13580.9|13575.9|13576.8|13571.8|13581|13576|13576.6|13571.6|0
1747369200000|2025-05-16 04:20:00|13576.7|13571.7|13576.5|13571.5|13577.8|13572.8|13573|13568|0
1747369500000|2025-05-16 04:25:00|13576.4|13571.4|13576.1|13571.1|13579.9|13574.9|13575.4|13570.4|0
1747369800000|2025-05-16 04:30:00|13576.7|13571.7|13578|13573|13579.9|13574.9|13576.7|13571.7|0
1747370100000|2025-05-16 04:35:00|13578.1|13573.1|13577.6|13572.6|13579|13574|13575.5|13570.5|0
1747370400000|2025-05-16 04:40:00|13577.7|13572.7|13578.7|13573.7|13579.1|13574.1|13576.9|13571.9|0
1747370700000|2025-05-16 04:45:00|13578.8|13573.8|13579.8|13574.8|13579.8|13574.8|13576.5|13571.5|0
1747371000000|2025-05-16 04:50:00|13580|13575|13571.3|13566.3|13582.5|13577.5|13569.3|13564.3|0
1747371300000|2025-05-16 04:55:00|13571.2|13566.2|13572.2|13567.2|13573.3|13568.3|13570.6|13565.6|0
1747371600000|2025-05-16 05:00:00|13572.1|13567.1|13573.7|13568.7|13574.8|13569.8|13570.2|13565.2|0
1747371900000|2025-05-16 05:05:00|13573.8|13568.8|13571.6|13566.6|13573.9|13568.9|13570.8|13565.8|0
1747372200000|2025-05-16 05:10:00|13571.5|13566.5|13565.7|13560.7|13571.7|13566.7|13565.3|13560.3|0
1747372500000|2025-05-16 05:15:00|13565.8|13560.8|13569.4|13564.4|13570|13565|13564.1|13559.1|0
1747372800000|2025-05-16 05:20:00|13569.3|13564.3|13569.1|13564.1|13570.1|13565.1|13566.3|13561.3|0
1747373100000|2025-05-16 05:25:00|13569|13564|13568.9|13563.9|13573.9|13568.9|13568.6|13563.6|0
1747373400000|2025-05-16 05:30:00|13568.3|13563.3|13566.6|13561.6|13568.3|13563.3|13561.9|13556.9|0
1747373700000|2025-05-16 05:35:00|13566.7|13561.7|13561.4|13556.4|13567.6|13562.6|13561|13556|0
1747374000000|2025-05-16 05:40:00|13561.2|13556.2|13564.6|13559.6|13564.8|13559.8|13560|13555|0
1747374300000|2025-05-16 05:45:00|13564.8|13559.8|13563.6|13558.6|13566.3|13561.3|13562.4|13557.4|0
1747374600000|2025-05-16 05:50:00|13563.5|13558.5|13563.9|13558.9|13565.1|13560.1|13561.8|13556.8|0
1747374900000|2025-05-16 05:55:00|13564.1|13559.1|13561.5|13556.5|13567|13562|13560.1|13555.1|0
1747375200000|2025-05-16 06:00:00|13561.9|13556.9|13572.6|13567.6|13573.3|13568.3|13560.2|13555.2|0
1747375500000|2025-05-16 06:05:00|13572.3|13567.3|13567.3|13562.3|13572.4|13567.4|13567|13562|0
1747375800000|2025-05-16 06:10:00|13567.9|13562.9|13568|13563|13569.8|13564.8|13565.7|13560.7|0
1747376100000|2025-05-16 06:15:00|13568.7|13563.7|13575.4|13570.4|13577.3|13572.3|13568.6|13563.6|0
1747376400000|2025-05-16 06:20:00|13575.5|13570.5|13570.7|13565.7|13575.6|13570.6|13570.4|13565.4|0
1747376700000|2025-05-16 06:25:00|13570.5|13565.5|13557.9|13552.9|13571.3|13566.3|13557.6|13552.6|0
1747377000000|2025-05-16 06:30:00|13557.8|13552.8|13561.7|13556.7|13563.2|13558.2|13557.7|13552.7|0
1747377300000|2025-05-16 06:35:00|13561.6|13556.6|13555.5|13550.5|13561.6|13556.6|13554.6|13549.6|0
1747377600000|2025-05-16 06:40:00|13555.3|13550.3|13552.7|13547.7|13557.2|13552.2|13552.4|13547.4|0
1747377900000|2025-05-16 06:45:00|13552.9|13547.9|13551.4|13546.4|13555.4|13550.4|13551|13546|0
1747378200000|2025-05-16 06:50:00|13550.8|13545.8|13548.8|13543.8|13552.1|13547.1|13545.6|13540.6|0
1747378500000|2025-05-16 06:55:00|13548.5|13543.5|13549.5|13544.5|13550.3|13545.3|13546.7|13541.7|0
1747378800000|2025-05-16 07:00:00|13549.9|13544.9|13557.9|13552.9|13558.5|13553.5|13544.5|13539.5|0
1747379100000|2025-05-16 07:05:00|13557.8|13552.8|13557.4|13552.4|13560.9|13555.9|13557.3|13552.3|0
1747379400000|2025-05-16 07:10:00|13557.3|13552.3|13567.3|13562.3|13567.7|13562.7|13555|13550|0
1747379700000|2025-05-16 07:15:00|13567.4|13562.4|13567|13562|13571.9|13566.9|13564.7|13559.7|0
1747380000000|2025-05-16 07:20:00|13566.9|13561.9|13571.9|13566.9|13574.1|13569.1|13565.8|13560.8|0
1747380300000|2025-05-16 07:25:00|13572|13567|13582.1|13577.1|13582.2|13577.2|13571.5|13566.5|0
1747380600000|2025-05-16 07:30:00|13582.3|13577.3|13584.8|13579.8|13592.2|13587.2|13579.6|13574.6|0
1747380900000|2025-05-16 07:35:00|13584.5|13579.5|13590.2|13585.2|13593.2|13588.2|13581.7|13576.7|0
1747381200000|2025-05-16 07:40:00|13590.3|13585.3|13590.4|13585.4|13595|13590|13588.4|13583.4|0
1747381500000|2025-05-16 07:45:00|13590.6|13585.6|13594.6|13589.6|13598.8|13593.8|13587.9|13582.9|0
1747381800000|2025-05-16 07:50:00|13594.5|13589.5|13598.2|13593.2|13600.6|13595.6|13593.9|13588.9|0
1747382100000|2025-05-16 07:55:00|13598.1|13593.1|13599.7|13594.7|13608.6|13603.6|13598.1|13593.1|0
1747382400000|2025-05-16 08:00:00|13600.5|13595.5|13637.9|13634.9|13639.8|13636.8|13598.4|13593.4|0
1747382700000|2025-05-16 08:05:00|13638.2|13635.2|13651.8|13648.8|13653.4|13650.4|13635.8|13632.8|0
1747383000000|2025-05-16 08:10:00|13651.3|13648.3|13649.8|13646.8|13651.5|13648.5|13644.3|13641.3|0
1747383300000|2025-05-16 08:15:00|13650|13647|13640.5|13637.5|13651.1|13648.1|13640.3|13637.3|0
1747383600000|2025-05-16 08:20:00|13640.8|13637.8|13639.4|13636.4|13641.8|13638.8|13637.9|13634.9|0
1747383900000|2025-05-16 08:25:00|13639.1|13636.1|13643.8|13640.8|13644|13641|13638.6|13635.6|0
1747384200000|2025-05-16 08:30:00|13644.9|13641.9|13645.3|13642.3|13646.9|13643.9|13642|13639|0
1747384500000|2025-05-16 08:35:00|13645.4|13642.4|13641.5|13638.5|13651.5|13648.5|13641.4|13638.4|0
1747384800000|2025-05-16 08:40:00|13641.6|13638.6|13625.4|13622.4|13642.4|13639.4|13622.1|13619.1|0
1747385100000|2025-05-16 08:45:00|13625.3|13622.3|13621.2|13618.2|13625.7|13622.7|13619.9|13616.9|0
1747385400000|2025-05-16 08:50:00|13621.3|13618.3|13641.4|13638.4|13641.7|13638.7|13620|13617|0
1747385700000|2025-05-16 08:55:00|13641.5|13638.5|13638.7|13635.7|13641.5|13638.5|13633.4|13630.4|0
1747386000000|2025-05-16 09:00:00|13639.1|13636.1|13631.6|13628.6|13640.1|13637.1|13631.4|13628.4|0
1747386300000|2025-05-16 09:05:00|13631.5|13628.5|13631.3|13628.3|13631.6|13628.6|13628.3|13625.3|0
1747386600000|2025-05-16 09:10:00|13631.4|13628.4|13630.4|13627.4|13632.1|13629.1|13626.8|13623.8|0
1747386900000|2025-05-16 09:15:00|13630.5|13627.5|13630.7|13627.7|13632.5|13629.5|13628.7|13625.7|0
1747387200000|2025-05-16 09:20:00|13630.6|13627.6|13632.9|13629.9|13633.2|13630.2|13629.9|13626.9|0
1747387500000|2025-05-16 09:25:00|13632.8|13629.8|13632.5|13629.5|13634.6|13631.6|13632.2|13629.2|0
1747387800000|2025-05-16 09:30:00|13632.4|13629.4|13630.1|13627.1|13633.1|13630.1|13629.6|13626.6|0
1747388100000|2025-05-16 09:35:00|13630|13627|13628.5|13625.5|13630.3|13627.3|13627.7|13624.7|0
1747388400000|2025-05-16 09:40:00|13628.4|13625.4|13626|13623|13629.6|13626.6|13625.6|13622.6|0
1747388700000|2025-05-16 09:45:00|13626.5|13623.5|13622.4|13619.4|13630.5|13627.5|13622.4|13619.4|0
1747389000000|2025-05-16 09:50:00|13622.5|13619.5|13626|13623|13627.9|13624.9|13622.5|13619.5|0
1747389300000|2025-05-16 09:55:00|13626.1|13623.1|13625|13622|13627|13624|13624.6|13621.6|0
1747389600000|2025-05-16 10:00:00|13624.7|13621.7|13622.3|13619.3|13624.9|13621.9|13622.2|13619.2|0
1747389900000|2025-05-16 10:05:00|13622.2|13619.2|13622|13619|13624.8|13621.8|13619.5|13616.5|0
1747390200000|2025-05-16 10:10:00|13621.9|13618.9|13621.9|13618.9|13623.7|13620.7|13621.5|13618.5|0
1747390500000|2025-05-16 10:15:00|13622.1|13619.1|13624.8|13621.8|13625.7|13622.7|13620.8|13617.8|0
1747390800000|2025-05-16 10:20:00|13624.9|13621.9|13630.4|13627.4|13630.5|13627.5|13624.5|13621.5|0
1747391100000|2025-05-16 10:25:00|13630.3|13627.3|13629.2|13626.2|13632.7|13629.7|13628.9|13625.9|0
1747391400000|2025-05-16 10:30:00|13629.5|13626.5|13635.3|13632.3|13635.4|13632.4|13628.8|13625.8|0
1747391700000|2025-05-16 10:35:00|13635.1|13632.1|13633.3|13630.3|13636.4|13633.4|13630.8|13627.8|0
1747392000000|2025-05-16 10:40:00|13633.1|13630.1|13640|13637|13640.9|13637.9|13633|13630|0
1747392300000|2025-05-16 10:45:00|13640.3|13637.3|13641|13638|13642.8|13639.8|13639.8|13636.8|0
1747392600000|2025-05-16 10:50:00|13641.1|13638.1|13637.3|13634.3|13641.1|13638.1|13635.3|13632.3|0
1747392900000|2025-05-16 10:55:00|13637.4|13634.4|13640.2|13637.2|13640.2|13637.2|13636.4|13633.4|0
1747393200000|2025-05-16 11:00:00|13627.3|13624.3|13636.1|13633.1|13636.3|13633.3|13625.2|13622.2|0
1747393500000|2025-05-16 11:05:00|13636.3|13633.3|13623.2|13620.2|13636.3|13633.3|13621.9|13618.9|0
1747393800000|2025-05-16 11:10:00|13623.3|13620.3|13631.1|13628.1|13631.5|13628.5|13623.2|13620.2|0
1747394100000|2025-05-16 11:15:00|13631.5|13628.5|13635.9|13632.9|13636.3|13633.3|13630|13627|0
1747394400000|2025-05-16 11:20:00|13636|13633|13638.7|13635.7|13639.3|13636.3|13633.3|13630.3|0
1747394700000|2025-05-16 11:25:00|13639|13636|13645.8|13642.8|13646.3|13643.3|13638.5|13635.5|0
1747395000000|2025-05-16 11:30:00|13645.9|13642.9|13639.7|13636.7|13646.7|13643.7|13638.6|13635.6|0
1747395300000|2025-05-16 11:35:00|13639.4|13636.4|13643.6|13640.6|13644|13641|13639.2|13636.2|0
1747395600000|2025-05-16 11:40:00|13643.7|13640.7|13644|13641|13646.1|13643.1|13643.5|13640.5|0
1747395900000|2025-05-16 11:45:00|13643.9|13640.9|13645.7|13642.7|13647.1|13644.1|13642.8|13639.8|0
1747396200000|2025-05-16 11:50:00|13645.8|13642.8|13649.6|13646.6|13649.6|13646.6|13645.3|13642.3|0
1747396500000|2025-05-16 11:55:00|13649.8|13646.8|13656.4|13653.4|13656.4|13653.4|13648.2|13645.2|0
1747396800000|2025-05-16 12:00:00|13656.5|13653.5|13646.7|13643.7|13656.5|13653.5|13644.4|13641.4|0
1747397100000|2025-05-16 12:05:00|13646.6|13643.6|13649.9|13646.9|13650.1|13647.1|13645.2|13642.2|0
1747397400000|2025-05-16 12:10:00|13650.1|13647.1|13662.9|13659.9|13663|13660|13650.1|13647.1|0
1747397700000|2025-05-16 12:15:00|13663|13660|13667.1|13664.1|13667.1|13664.1|13660.3|13657.3|0
1747398000000|2025-05-16 12:20:00|13666.9|13663.9|13673.3|13670.3|13673.3|13670.3|13665.9|13662.9|0
1747398300000|2025-05-16 12:25:00|13673.2|13670.2|13668.1|13665.1|13673.2|13670.2|13665.6|13662.6|0
1747398600000|2025-05-16 12:30:00|13668.6|13665.6|13655.8|13652.8|13669.3|13666.3|13654.1|13651.1|0
1747398900000|2025-05-16 12:35:00|13655.6|13652.6|13649.1|13646.1|13657.7|13654.7|13645.8|13642.8|0
1747399200000|2025-05-16 12:40:00|13649|13646|13648.9|13645.9|13655|13652|13648.4|13645.4|0
1747399500000|2025-05-16 12:45:00|13648.8|13645.8|13645.8|13642.8|13651.2|13648.2|13645.2|13642.2|0
1747399800000|2025-05-16 12:50:00|13645.9|13642.9|13629.4|13626.4|13647.7|13644.7|13629.1|13626.1|0
1747400100000|2025-05-16 12:55:00|13629|13626|13631.3|13628.3|13632.9|13629.9|13624.8|13621.8|0
1747400400000|2025-05-16 13:00:00|13631.5|13628.5|13632.1|13629.1|13632.2|13629.2|13623.5|13620.5|0
1747400700000|2025-05-16 13:05:00|13632|13629|13640.1|13637.1|13640.3|13637.3|13632|13629|0
1747401000000|2025-05-16 13:10:00|13639.8|13636.8|13638.2|13635.2|13643.2|13640.2|13636.8|13633.8|0
1747401300000|2025-05-16 13:15:00|13638.4|13635.4|13648.9|13645.9|13652.4|13649.4|13638.1|13635.1|0
1747401600000|2025-05-16 13:20:00|13648.3|13645.3|13659.1|13656.1|13664.5|13661.5|13646.2|13643.2|0
1747401900000|2025-05-16 13:25:00|13629.1|13626.1|13673.3|13670.3|13679.2|13676.2|13628.6|13625.6|0
1747402200000|2025-05-16 13:30:00|13663.5|13660.5|13625.6|13623.8|13663.5|13660.5|13600.7|13598.9|0
1747402500000|2025-05-16 13:35:00|13625.1|13623.3|13627.5|13625.7|13635.9|13634.1|13596.4|13594.6|0
1747402800000|2025-05-16 13:40:00|13626.8|13625|13611.1|13609.3|13627.4|13625.6|13588.5|13586.7|0
1747403100000|2025-05-16 13:45:00|13609.4|13607.6|13623.6|13621.8|13623.6|13621.8|13606|13604.2|0
1747403400000|2025-05-16 13:50:00|13622.2|13620.4|13610.7|13608.9|13628.2|13626.4|13608.8|13607|0
1747403700000|2025-05-16 13:55:00|13609|13607.2|13618.8|13617|13626.5|13624.7|13602.6|13600.8|0
1747404000000|2025-05-16 14:00:00|13622.2|13620.4|13617.6|13615.8|13624.5|13622.7|13591.9|13590.1|0
1747404300000|2025-05-16 14:05:00|13617.5|13615.7|13624.1|13622.3|13631.1|13629.3|13603.2|13601.4|0
1747404600000|2025-05-16 14:10:00|13623.6|13621.8|13622|13620.2|13623.8|13622|13603.2|13601.4|0
1747404900000|2025-05-16 14:15:00|13621.2|13619.4|13647.2|13645.4|13648|13646.2|13617.2|13615.4|0
1747405200000|2025-05-16 14:20:00|13647.1|13645.3|13630.1|13628.3|13647.1|13645.3|13626.3|13624.5|0
1747405500000|2025-05-16 14:25:00|13630.3|13628.5|13600.6|13598.8|13636.3|13634.5|13599|13597.2|0
1747405800000|2025-05-16 14:30:00|13600.4|13598.6|13577.5|13575.7|13600.7|13598.9|13571.5|13569.7|0
1747406100000|2025-05-16 14:35:00|13577.7|13575.9|13558.7|13556.9|13577.7|13575.9|13556.1|13554.3|0
1747406400000|2025-05-16 14:40:00|13558.3|13556.5|13516.3|13514.5|13558.3|13556.5|13514.3|13512.5|0
1747406700000|2025-05-16 14:45:00|13515.7|13513.9|13558.3|13556.5|13558.6|13556.8|13513.2|13511.4|0
1747407000000|2025-05-16 14:50:00|13558.4|13556.6|13573.6|13571.8|13573.6|13571.8|13557.8|13556|0
1747407300000|2025-05-16 14:55:00|13575.2|13573.4|13576.9|13575.1|13585.4|13583.6|13566.7|13564.9|0
1747407600000|2025-05-16 15:00:00|13577.3|13575.5|13563.6|13561.8|13587.6|13585.8|13563|13561.2|0
1747407900000|2025-05-16 15:05:00|13562.2|13560.4|13554.3|13552.5|13571.8|13570|13554.3|13552.5|0
1747408200000|2025-05-16 15:10:00|13554.1|13552.3|13572.3|13570.5|13574.5|13572.7|13553.3|13551.5|0
1747408500000|2025-05-16 15:15:00|13571.9|13570.1|13571.9|13570.1|13580.8|13579|13564.2|13562.4|0
1747408800000|2025-05-16 15:20:00|13572|13570.2|13570.5|13568.7|13574.3|13572.5|13562.1|13560.3|0
1747409100000|2025-05-16 15:25:00|13570.8|13569|13581|13579.2|13581|13579.2|13570.1|13568.3|0
1747409400000|2025-05-16 15:30:00|13580.7|13578.9|13600.5|13598.7|13605.8|13604|13580.7|13578.9|0
1747409700000|2025-05-16 15:35:00|13600.3|13598.5|13595.1|13593.3|13602.5|13600.7|13591.9|13590.1|0
1747410000000|2025-05-16 15:40:00|13595.4|13593.6|13611.4|13609.6|13613.2|13611.4|13595.4|13593.6|0
1747410300000|2025-05-16 15:45:00|13611.9|13610.1|13606.2|13604.4|13613.7|13611.9|13603.7|13601.9|0
1747410600000|2025-05-16 15:50:00|13606.8|13605|13602.6|13600.8|13609.7|13607.9|13589.2|13587.4|0
1747410900000|2025-05-16 15:55:00|13602.5|13600.7|13591.3|13589.5|13602.5|13600.7|13588.9|13587.1|0
1747411200000|2025-05-16 16:00:00|13590.5|13588.7|13602.8|13601|13609.4|13607.6|13587.9|13586.1|0
1747411500000|2025-05-16 16:05:00|13603|13601.2|13601.9|13600.1|13610.8|13609|13601.2|13599.4|0
1747411800000|2025-05-16 16:10:00|13601.8|13600|13603.3|13601.5|13603.9|13602.1|13595.3|13593.5|0
1747412100000|2025-05-16 16:15:00|13603.4|13601.6|13603|13601.2|13615.5|13613.7|13602.9|13601.1|0
1747412400000|2025-05-16 16:20:00|13603.9|13602.1|13608.6|13606.8|13613.4|13611.6|13601.4|13599.6|0
1747412700000|2025-05-16 16:25:00|13608.8|13607|13604.3|13602.5|13611.1|13609.3|13601.8|13600|0
1747413000000|2025-05-16 16:30:00|13604.5|13602.7|13589.9|13588.1|13607.7|13605.9|13589.6|13587.8|0
1747413300000|2025-05-16 16:35:00|13590.2|13588.4|13594.3|13592.5|13595.8|13594|13590|13588.2|0
1747413600000|2025-05-16 16:40:00|13594.2|13592.4|13590.9|13589.1|13598.9|13597.1|13586|13584.2|0
1747413900000|2025-05-16 16:45:00|13591.1|13589.3|13587.7|13585.9|13596.8|13595|13587.7|13585.9|0
1747414200000|2025-05-16 16:50:00|13588|13586.2|13596.3|13594.5|13599.5|13597.7|13587.9|13586.1|0
1747414500000|2025-05-16 16:55:00|13597|13595.2|13593.4|13591.6|13604.2|13602.4|13593.4|13591.6|0
1747414800000|2025-05-16 17:00:00|13592.4|13590.6|13596.8|13595|13599.2|13597.4|13588.4|13586.6|0
1747415100000|2025-05-16 17:05:00|13597|13595.2|13602.9|13601.1|13604.8|13603|13591.9|13590.1|0
1747415400000|2025-05-16 17:10:00|13603|13601.2|13606.5|13604.7|13608.5|13606.7|13594.3|13592.5|0
1747415700000|2025-05-16 17:15:00|13606.4|13604.6|13612.4|13610.6|13615|13613.2|13603.4|13601.6|0
1747416000000|2025-05-16 17:20:00|13612.6|13610.8|13608.3|13606.5|13613.5|13611.7|13603.4|13601.6|0
1747416300000|2025-05-16 17:25:00|13608.6|13606.8|13614.9|13613.1|13615.4|13613.6|13607.8|13606|0
1747416600000|2025-05-16 17:30:00|13617.6|13615.8|13622.7|13620.9|13625.6|13623.8|13614.4|13612.6|0
1747416900000|2025-05-16 17:35:00|13622.8|13621|13615.5|13613.7|13627.6|13625.8|13615.5|13613.7|0
1747417200000|2025-05-16 17:40:00|13615.6|13613.8|13607.8|13606|13615.6|13613.8|13604.1|13602.3|0
1747417500000|2025-05-16 17:45:00|13607.6|13605.8|13603.2|13601.4|13609.7|13607.9|13602.7|13600.9|0
1747417800000|2025-05-16 17:50:00|13602.9|13601.1|13593.9|13592.1|13605.1|13603.3|13593.2|13591.4|0
1747418100000|2025-05-16 17:55:00|13594.9|13593.1|13599.3|13597.5|13601.8|13600|13591.9|13590.1|0
1747418400000|2025-05-16 18:00:00|13598.6|13596.8|13601.4|13599.6|13607.4|13605.6|13596.5|13594.7|0
1747418700000|2025-05-16 18:05:00|13601.6|13599.8|13596.3|13594.5|13601.8|13600|13592.5|13590.7|0
1747419000000|2025-05-16 18:10:00|13596.2|13594.4|13609.6|13607.8|13612.7|13610.9|13594.6|13592.8|0
1747419300000|2025-05-16 18:15:00|13609.1|13607.3|13607|13605.2|13612.5|13610.7|13602|13600.2|0
1747419600000|2025-05-16 18:20:00|13606.8|13605|13615.8|13614|13618.2|13616.4|13605.4|13603.6|0
1747419900000|2025-05-16 18:25:00|13615.9|13614.1|13611.8|13610|13620.7|13618.9|13611|13609.2|0
1747420200000|2025-05-16 18:30:00|13612.5|13610.7|13614.5|13612.7|13616.6|13614.8|13608.7|13606.9|0
1747420500000|2025-05-16 18:35:00|13614.6|13612.8|13620.6|13618.8|13621.2|13619.4|13611.9|13610.1|0
1747420800000|2025-05-16 18:40:00|13621.2|13619.4|13623.8|13622|13626.8|13625|13616.1|13614.3|0
1747421100000|2025-05-16 18:45:00|13624.8|13623|13627.9|13626.1|13630.9|13629.1|13624.8|13623|0
1747421400000|2025-05-16 18:50:00|13627.8|13626|13627.5|13625.7|13634.7|13632.9|13624.6|13622.8|0
1747421700000|2025-05-16 18:55:00|13627.4|13625.6|13622.4|13620.6|13630.9|13629.1|13622|13620.2|0
1747422000000|2025-05-16 19:00:00|13622.7|13620.9|13629.5|13627.7|13630.1|13628.3|13622.5|13620.7|0
1747422300000|2025-05-16 19:05:00|13629.7|13627.9|13633.2|13631.4|13640|13638.2|13629.7|13627.9|0
1747422600000|2025-05-16 19:10:00|13632.6|13630.8|13634.3|13632.5|13635.8|13634|13630|13628.2|0
1747422900000|2025-05-16 19:15:00|13634.5|13632.7|13632.3|13630.5|13637.6|13635.8|13627.6|13625.8|0
1747423200000|2025-05-16 19:20:00|13632.2|13630.4|13631.4|13629.6|13632.2|13630.4|13626.8|13625|0
1747423500000|2025-05-16 19:25:00|13631.5|13629.7|13630.1|13628.3|13633.4|13631.6|13626|13624.2|0
1747423800000|2025-05-16 19:30:00|13628.9|13627.1|13621.4|13619.6|13631.1|13629.3|13616.3|13614.5|0
1747424100000|2025-05-16 19:35:00|13621.5|13619.7|13612.3|13610.5|13622.4|13620.6|13608.7|13606.9|0
1747424400000|2025-05-16 19:40:00|13612.2|13610.4|13608.8|13607|13618.8|13617|13606.3|13604.5|0
1747424700000|2025-05-16 19:45:00|13608.7|13606.9|13625.7|13623.9|13630.6|13628.8|13607.1|13605.3|0
1747425000000|2025-05-16 19:50:00|13625.8|13624|13626.6|13624.8|13632.8|13631|13620.6|13618.8|0
1747425300000|2025-05-16 19:55:00|13635.8|13634|13632.2|13630.4|13635.8|13634|13622.2|13620.4|0
1747425600000|2025-05-16 20:00:00|13633.2|13630.2|13627.8|13624.8|13635.2|13632.2|13619.5|13616.5|0
1747425900000|2025-05-16 20:05:00|13628|13625|13627.7|13624.7|13630.9|13627.9|13625.9|13622.9|0
1747426200000|2025-05-16 20:10:00|13628.3|13625.3|13624.4|13621.4|13629|13626|13623.6|13620.6|0
1747426500000|2025-05-16 20:15:00|13624.6|13621.6|13625.8|13622.8|13626.2|13623.2|13624.5|13621.5|0
1747426800000|2025-05-16 20:20:00|13625.6|13622.6|13624.5|13621.5|13626.5|13623.5|13623.9|13620.9|0
1747427100000|2025-05-16 20:25:00|13624.4|13621.4|13626.5|13623.5|13626.6|13623.6|13622.2|13619.2|0
1747427400000|2025-05-16 20:30:00|13626.4|13623.4|13631.5|13628.5|13634.6|13631.6|13625.6|13622.6|0
1747427700000|2025-05-16 20:35:00|13631.3|13628.3|13631.5|13628.5|13632.9|13629.9|13629.8|13626.8|0
1747428000000|2025-05-16 20:40:00|13631.2|13628.2|13626.5|13623.5|13631.2|13628.2|13624.9|13621.9|0
1747428300000|2025-05-16 20:45:00|13626.6|13623.6|13615.1|13612.1|13626.8|13623.8|13612.1|13609.1|0
1747428600000|2025-05-16 20:50:00|13615.5|13612.5|13586|13583|13615.9|13612.9|13582.4|13579.4|0
1747428900000|2025-05-16 20:55:00|13583.9|13580.9|13590.7|13587.7|13599.5|13596.5|13582.3|13579.3|0
1747605600000|2025-05-18 22:00:00|13539.7|13534.7|13544.5|13539.5|13555.3|13550.3|13519.1|13514.1|0
1747605900000|2025-05-18 22:05:00|13544.4|13539.4|13552.2|13547.2|13554.1|13549.1|13535.5|13530.5|0
1747606200000|2025-05-18 22:10:00|13552.5|13547.5|13531.7|13526.7|13553.6|13548.6|13531.7|13526.7|0
1747606500000|2025-05-18 22:15:00|13532|13527|13537.3|13532.3|13538.2|13533.2|13527.5|13522.5|0
1747606800000|2025-05-18 22:20:00|13537.5|13532.5|13547.6|13542.6|13550|13545|13537.3|13532.3|0
1747607100000|2025-05-18 22:25:00|13547.7|13542.7|13540.9|13535.9|13549.1|13544.1|13537.4|13532.4|0
1747607400000|2025-05-18 22:30:00|13540.8|13535.8|13548.6|13543.6|13551.6|13546.6|13531.7|13526.7|0
1747607700000|2025-05-18 22:35:00|13548.7|13543.7|13543.7|13538.7|13549.1|13544.1|13538.9|13533.9|0
1747608000000|2025-05-18 22:40:00|13543.5|13538.5|13540.8|13535.8|13543.6|13538.6|13537.7|13532.7|0
1747608300000|2025-05-18 22:45:00|13540.9|13535.9|13548.5|13543.5|13549.6|13544.6|13540.7|13535.7|0
1747608600000|2025-05-18 22:50:00|13548.4|13543.4|13550.9|13545.9|13552.6|13547.6|13546.2|13541.2|0
1747608900000|2025-05-18 22:55:00|13551|13546|13567.6|13562.6|13570.2|13565.2|13550.3|13545.3|0
1747609200000|2025-05-18 23:00:00|13568|13563|13566.2|13561.2|13570|13565|13559.6|13554.6|0
1747609500000|2025-05-18 23:05:00|13566.4|13561.4|13568.2|13563.2|13569.3|13564.3|13559.6|13554.6|0
1747609800000|2025-05-18 23:10:00|13567.3|13562.3|13564.3|13559.3|13568.4|13563.4|13559.9|13554.9|0
1747610100000|2025-05-18 23:15:00|13564.4|13559.4|13562.6|13557.6|13564.9|13559.9|13558.2|13553.2|0
1747610400000|2025-05-18 23:20:00|13562.9|13557.9|13561.2|13556.2|13564.8|13559.8|13559.5|13554.5|0
1747610700000|2025-05-18 23:25:00|13561.3|13556.3|13573.4|13568.4|13574.1|13569.1|13560.1|13555.1|0
1747611000000|2025-05-18 23:30:00|13573.2|13568.2|13576.1|13571.1|13579.5|13574.5|13571.2|13566.2|0
1747611300000|2025-05-18 23:35:00|13576|13571|13586.3|13581.3|13586.9|13581.9|13573.5|13568.5|0
1747611600000|2025-05-18 23:40:00|13586.4|13581.4|13598.7|13593.7|13599.4|13594.4|13583.6|13578.6|0
1747611900000|2025-05-18 23:45:00|13598.9|13593.9|13583.5|13578.5|13599.9|13594.9|13583.1|13578.1|0
1747612200000|2025-05-18 23:50:00|13583.6|13578.6|13578.2|13573.2|13585.1|13580.1|13578|13573|0
1747612500000|2025-05-18 23:55:00|13578|13573|13574.5|13569.5|13580.4|13575.4|13574.2|13569.2|0
1747612800000|2025-05-19 00:00:00|13574.8|13569.8|13553|13548|13575.6|13570.6|13551.6|13546.6|0
1747613100000|2025-05-19 00:05:00|13553.9|13548.9|13546.4|13541.4|13557.3|13552.3|13544.4|13539.4|0
1747613400000|2025-05-19 00:10:00|13546.2|13541.2|13540.4|13535.4|13546.8|13541.8|13538.5|13533.5|0
1747613700000|2025-05-19 00:15:00|13540.5|13535.5|13542.3|13537.3|13542.9|13537.9|13536|13531|0
1747614000000|2025-05-19 00:20:00|13542.4|13537.4|13530.2|13525.2|13543|13538|13528.6|13523.6|0
1747614300000|2025-05-19 00:25:00|13530.4|13525.4|13520.8|13515.8|13533.9|13528.9|13519.7|13514.7|0
1747614600000|2025-05-19 00:30:00|13519.2|13514.2|13509.5|13504.5|13521.2|13516.2|13503.4|13498.4|0
1747614900000|2025-05-19 00:35:00|13509.6|13504.6|13507.7|13502.7|13514.2|13509.2|13499|13494|0
1747615200000|2025-05-19 00:40:00|13507.8|13502.8|13501.1|13496.1|13509.6|13504.6|13496.7|13491.7|0
1747615500000|2025-05-19 00:45:00|13501.4|13496.4|13513.1|13508.1|13514.3|13509.3|13495.1|13490.1|0
1747615800000|2025-05-19 00:50:00|13512.9|13507.9|13518.4|13513.4|13522.7|13517.7|13512.9|13507.9|0
1747616100000|2025-05-19 00:55:00|13518.3|13513.3|13521.2|13516.2|13521.2|13516.2|13512.2|13507.2|0
1747616400000|2025-05-19 01:00:00|13521.1|13516.1|13520.2|13515.2|13524.2|13519.2|13514.2|13509.2|0
1747616700000|2025-05-19 01:05:00|13520.3|13515.3|13512.2|13507.2|13520.8|13515.8|13511.3|13506.3|0
1747617000000|2025-05-19 01:10:00|13512.3|13507.3|13508.6|13503.6|13513|13508|13503.1|13498.1|0
1747617300000|2025-05-19 01:15:00|13508.8|13503.8|13513.1|13508.1|13513.8|13508.8|13505.7|13500.7|0
1747617600000|2025-05-19 01:20:00|13513.3|13508.3|13523.8|13518.8|13523.8|13518.8|13510.9|13505.9|0
1747617900000|2025-05-19 01:25:00|13523.9|13518.9|13520.1|13515.1|13523.9|13518.9|13510.4|13505.4|0
1747618200000|2025-05-19 01:30:00|13520.5|13515.5|13521.5|13516.5|13525.4|13520.4|13514.6|13509.6|0
1747618500000|2025-05-19 01:35:00|13521.4|13516.4|13510.3|13505.3|13523.9|13518.9|13508.3|13503.3|0
1747618800000|2025-05-19 01:40:00|13509.8|13504.8|13504.7|13499.7|13510.2|13505.2|13501.4|13496.4|0
1747619100000|2025-05-19 01:45:00|13504.6|13499.6|13508.6|13503.6|13510.6|13505.6|13503|13498|0
1747619400000|2025-05-19 01:50:00|13508.8|13503.8|13510.3|13505.3|13511.6|13506.6|13507.1|13502.1|0
1747619700000|2025-05-19 01:55:00|13510.5|13505.5|13502.5|13497.5|13510.5|13505.5|13502.3|13497.3|0
1747620000000|2025-05-19 02:00:00|13502.4|13497.4|13503.3|13498.3|13507.3|13502.3|13496.9|13491.9|0
1747620300000|2025-05-19 02:05:00|13503.2|13498.2|13504.9|13499.9|13505.4|13500.4|13492.5|13487.5|0
1747620600000|2025-05-19 02:10:00|13504.8|13499.8|13498.9|13493.9|13505.4|13500.4|13493.9|13488.9|0
1747620900000|2025-05-19 02:15:00|13499|13494|13502.7|13497.7|13505.5|13500.5|13499|13494|0
1747621200000|2025-05-19 02:20:00|13502.8|13497.8|13509.8|13504.8|13512.8|13507.8|13499.7|13494.7|0
1747621500000|2025-05-19 02:25:00|13509.7|13504.7|13514.1|13509.1|13514.5|13509.5|13507.7|13502.7|0
1747621800000|2025-05-19 02:30:00|13514.2|13509.2|13516.8|13511.8|13519.4|13514.4|13513.4|13508.4|0
1747622100000|2025-05-19 02:35:00|13516.7|13511.7|13510.9|13505.9|13517.9|13512.9|13509.4|13504.4|0
1747622400000|2025-05-19 02:40:00|13511|13506|13505.5|13500.5|13517|13512|13505.4|13500.4|0
1747622700000|2025-05-19 02:45:00|13505.6|13500.6|13497.5|13492.5|13506.3|13501.3|13497.5|13492.5|0
1747623000000|2025-05-19 02:50:00|13497.4|13492.4|13500.7|13495.7|13501.5|13496.5|13497|13492|0
1747623300000|2025-05-19 02:55:00|13500.6|13495.6|13494.9|13489.9|13500.6|13495.6|13493.4|13488.4|0
1747623600000|2025-05-19 03:00:00|13494.8|13489.8|13492.9|13487.9|13495.3|13490.3|13489.1|13484.1|0
1747623900000|2025-05-19 03:05:00|13493.1|13488.1|13488.7|13483.7|13493.6|13488.6|13487.3|13482.3|0
1747624200000|2025-05-19 03:10:00|13489|13484|13482.4|13477.4|13490.2|13485.2|13480.9|13475.9|0
1747624500000|2025-05-19 03:15:00|13482.5|13477.5|13478.8|13473.8|13483.1|13478.1|13477.7|13472.7|0
1747624800000|2025-05-19 03:20:00|13478.7|13473.7|13476.6|13471.6|13484.1|13479.1|13473.2|13468.2|0
1747625100000|2025-05-19 03:25:00|13476.5|13471.5|13480.2|13475.2|13485.1|13480.1|13476.4|13471.4|0
1747625400000|2025-05-19 03:30:00|13480.3|13475.3|13476.7|13471.7|13481.1|13476.1|13471|13466|0
1747625700000|2025-05-19 03:35:00|13476.6|13471.6|13468.3|13463.3|13476.8|13471.8|13467.2|13462.2|0
1747626000000|2025-05-19 03:40:00|13468.2|13463.2|13456.8|13451.8|13469.9|13464.9|13455.4|13450.4|0
1747626300000|2025-05-19 03:45:00|13456.7|13451.7|13454.8|13449.8|13457.8|13452.8|13453.1|13448.1|0
1747626600000|2025-05-19 03:50:00|13454.4|13449.4|13455.7|13450.7|13459.8|13454.8|13447.7|13442.7|0
1747626900000|2025-05-19 03:55:00|13455.8|13450.8|13458.4|13453.4|13460.1|13455.1|13450.5|13445.5|0
1747627200000|2025-05-19 04:00:00|13458.8|13453.8|13465.2|13460.2|13465.8|13460.8|13454.3|13449.3|0
1747627500000|2025-05-19 04:05:00|13465.3|13460.3|13463.3|13458.3|13467.7|13462.7|13461.5|13456.5|0
1747627800000|2025-05-19 04:10:00|13463.5|13458.5|13466.7|13461.7|13468.7|13463.7|13459|13454|0
1747628100000|2025-05-19 04:15:00|13466.4|13461.4|13464.2|13459.2|13467.4|13462.4|13460.1|13455.1|0
1747628400000|2025-05-19 04:20:00|13463.9|13458.9|13462.2|13457.2|13464.3|13459.3|13457.3|13452.3|0
1747628700000|2025-05-19 04:25:00|13461.8|13456.8|13460|13455|13462|13457|13454.1|13449.1|0
1747629000000|2025-05-19 04:30:00|13459.9|13454.9|13467.5|13462.5|13470|13465|13459.3|13454.3|0
1747629300000|2025-05-19 04:35:00|13467.6|13462.6|13472.5|13467.5|13473.2|13468.2|13467.3|13462.3|0
1747629600000|2025-05-19 04:40:00|13472.4|13467.4|13472.6|13467.6|13473.9|13468.9|13471.2|13466.2|0
1747629900000|2025-05-19 04:45:00|13472.4|13467.4|13468.4|13463.4|13476.9|13471.9|13467.8|13462.8|0
1747630200000|2025-05-19 04:50:00|13468|13463|13465.2|13460.2|13469.2|13464.2|13465.2|13460.2|0
1747630500000|2025-05-19 04:55:00|13465.3|13460.3|13464.5|13459.5|13465.6|13460.6|13461.7|13456.7|0
1747630800000|2025-05-19 05:00:00|13464.9|13459.9|13464.3|13459.3|13466.1|13461.1|13462.8|13457.8|0
1747631100000|2025-05-19 05:05:00|13464.2|13459.2|13464.7|13459.7|13469.1|13464.1|13459.7|13454.7|0
1747631400000|2025-05-19 05:10:00|13464.6|13459.6|13466.9|13461.9|13470.8|13465.8|13464.6|13459.6|0
1747631700000|2025-05-19 05:15:00|13466.7|13461.7|13470.2|13465.2|13471.3|13466.3|13465.9|13460.9|0
1747632000000|2025-05-19 05:20:00|13470.1|13465.1|13468.3|13463.3|13472.1|13467.1|13462.2|13457.2|0
1747632300000|2025-05-19 05:25:00|13468.6|13463.6|13472.3|13467.3|13477|13472|13466.6|13461.6|0
1747632600000|2025-05-19 05:30:00|13471.9|13466.9|13464|13459|13471.9|13466.9|13459.8|13454.8|0
1747632900000|2025-05-19 05:35:00|13463.8|13458.8|13468.5|13463.5|13468.8|13463.8|13462.7|13457.7|0
1747633200000|2025-05-19 05:40:00|13468.6|13463.6|13474.1|13469.1|13477.4|13472.4|13468.1|13463.1|0
1747633500000|2025-05-19 05:45:00|13474.3|13469.3|13479.5|13474.5|13479.8|13474.8|13470.5|13465.5|0
1747633800000|2025-05-19 05:50:00|13479.3|13474.3|13485.2|13480.2|13486.6|13481.6|13478.9|13473.9|0
1747634100000|2025-05-19 05:55:00|13485.1|13480.1|13482.3|13477.3|13485.1|13480.1|13480.4|13475.4|0
1747634400000|2025-05-19 06:00:00|13482.4|13477.4|13497.3|13492.3|13498.6|13493.6|13476.6|13471.6|0
1747634700000|2025-05-19 06:05:00|13497.5|13492.5|13501.7|13496.7|13502.1|13497.1|13492.9|13487.9|0
1747635000000|2025-05-19 06:10:00|13501.6|13496.6|13507.9|13502.9|13511|13506|13498.1|13493.1|0
1747635300000|2025-05-19 06:15:00|13506.5|13501.5|13492.7|13487.7|13507|13502|13492.3|13487.3|0
1747635600000|2025-05-19 06:20:00|13492.5|13487.5|13487.4|13482.4|13493.4|13488.4|13485.8|13480.8|0
1747635900000|2025-05-19 06:25:00|13487.5|13482.5|13476.3|13471.3|13487.5|13482.5|13475.7|13470.7|0
1747636200000|2025-05-19 06:30:00|13476.2|13471.2|13467.6|13462.6|13477.3|13472.3|13463|13458|0
1747636500000|2025-05-19 06:35:00|13467.5|13462.5|13462|13457|13470.2|13465.2|13460.7|13455.7|0
1747636800000|2025-05-19 06:40:00|13461.9|13456.9|13455.2|13450.2|13465.7|13460.7|13451.8|13446.8|0
1747637100000|2025-05-19 06:45:00|13454.6|13449.6|13455.2|13450.2|13457.4|13452.4|13441.5|13436.5|0
1747637400000|2025-05-19 06:50:00|13455.3|13450.3|13453.4|13448.4|13457.2|13452.2|13449.5|13444.5|0
1747637700000|2025-05-19 06:55:00|13453.6|13448.6|13441.9|13436.9|13456.9|13451.9|13440.2|13435.2|0
1747638000000|2025-05-19 07:00:00|13440.9|13435.9|13444.9|13439.9|13454.2|13449.2|13438.3|13433.3|0
1747638300000|2025-05-19 07:05:00|13445|13440|13440.9|13435.9|13451.7|13446.7|13432.7|13427.7|0
1747638600000|2025-05-19 07:10:00|13440|13435|13428.1|13423.1|13445.6|13440.6|13428|13423|0
1747638900000|2025-05-19 07:15:00|13428.6|13423.6|13447.8|13442.8|13450.4|13445.4|13423.5|13418.5|0
1747639200000|2025-05-19 07:20:00|13447.9|13442.9|13452.8|13447.8|13456.4|13451.4|13446.3|13441.3|0
1747639500000|2025-05-19 07:25:00|13452.7|13447.7|13457|13452|13459.6|13454.6|13449.1|13444.1|0
1747639800000|2025-05-19 07:30:00|13456.8|13451.8|13453.4|13448.4|13463|13458|13453.3|13448.3|0
1747640100000|2025-05-19 07:35:00|13453.7|13448.7|13450.8|13445.8|13455.7|13450.7|13448.3|13443.3|0
1747640400000|2025-05-19 07:40:00|13450.9|13445.9|13451|13446|13457.6|13452.6|13445.6|13440.6|0
1747640700000|2025-05-19 07:45:00|13451.1|13446.1|13444.6|13439.6|13452|13447|13444.3|13439.3|0
1747641000000|2025-05-19 07:50:00|13444.5|13439.5|13448.7|13443.7|13461.1|13456.1|13441.6|13436.6|0
1747641300000|2025-05-19 07:55:00|13448.5|13443.5|13434.2|13429.2|13448.5|13443.5|13433.1|13428.1|0
1747641600000|2025-05-19 08:00:00|13433.8|13428.8|13360|13357|13433.8|13428.8|13348|13345|0
1747641900000|2025-05-19 08:05:00|13359.6|13356.6|13336.2|13333.2|13378.8|13375.8|13334.7|13331.7|0
1747642200000|2025-05-19 08:10:00|13336|13333|13355.1|13352.1|13361.2|13358.2|13336|13333|0
1747642500000|2025-05-19 08:15:00|13355|13352|13356.1|13353.1|13364.6|13361.6|13351.1|13348.1|0
1747642800000|2025-05-19 08:20:00|13355.6|13352.6|13359.3|13356.3|13362.8|13359.8|13334.3|13331.3|0
1747643100000|2025-05-19 08:25:00|13359.4|13356.4|13322.9|13319.9|13361|13358|13321.2|13318.2|0
1747643400000|2025-05-19 08:30:00|13322.8|13319.8|13314.8|13311.8|13323.8|13320.8|13310.1|13307.1|0
1747643700000|2025-05-19 08:35:00|13314.4|13311.4|13321.7|13318.7|13323.7|13320.7|13313.7|13310.7|0
1747644000000|2025-05-19 08:40:00|13321.6|13318.6|13316.1|13313.1|13322.6|13319.6|13305.6|13302.6|0
1747644300000|2025-05-19 08:45:00|13315.8|13312.8|13326.6|13323.6|13326.8|13323.8|13314.3|13311.3|0
1747644600000|2025-05-19 08:50:00|13326.8|13323.8|13328.8|13325.8|13330.6|13327.6|13325.5|13322.5|0
1747644900000|2025-05-19 08:55:00|13328.7|13325.7|13321.3|13318.3|13328.9|13325.9|13320.8|13317.8|0
1747645200000|2025-05-19 09:00:00|13321.4|13318.4|13313.5|13310.5|13321.4|13318.4|13313.1|13310.1|0
1747645500000|2025-05-19 09:05:00|13313.6|13310.6|13314.3|13311.3|13318|13315|13311.5|13308.5|0
1747645800000|2025-05-19 09:10:00|13314.8|13311.8|13320|13317|13320|13317|13312.8|13309.8|0
1747646100000|2025-05-19 09:15:00|13320.4|13317.4|13325.4|13322.4|13327|13324|13320.2|13317.2|0
1747646400000|2025-05-19 09:20:00|13325.5|13322.5|13338.3|13335.3|13338.3|13335.3|13325.5|13322.5|0
1747646700000|2025-05-19 09:25:00|13338.2|13335.2|13342|13339|13342|13339|13335.4|13332.4|0
1747647000000|2025-05-19 09:30:00|13342.4|13339.4|13335.2|13332.2|13342.4|13339.4|13331.9|13328.9|0
1747647300000|2025-05-19 09:35:00|13335.1|13332.1|13337|13334|13340.2|13337.2|13334|13331|0
1747647600000|2025-05-19 09:40:00|13337.4|13334.4|13341.5|13338.5|13342.6|13339.6|13336.1|13333.1|0
1747647900000|2025-05-19 09:45:00|13341.6|13338.6|13331.9|13328.9|13341.6|13338.6|13331.3|13328.3|0
1747648200000|2025-05-19 09:50:00|13332|13329|13330.5|13327.5|13333.6|13330.6|13329.4|13326.4|0
1747648500000|2025-05-19 09:55:00|13330.6|13327.6|13343.1|13340.1|13343.1|13340.1|13330.3|13327.3|0
1747648800000|2025-05-19 10:00:00|13342.6|13339.6|13336.2|13333.2|13345.6|13342.6|13334.9|13331.9|0
1747649100000|2025-05-19 10:05:00|13336.4|13333.4|13325.3|13322.3|13337.6|13334.6|13322.6|13319.6|0
1747649400000|2025-05-19 10:10:00|13325.9|13322.9|13328.4|13325.4|13329.5|13326.5|13322.5|13319.5|0
1747649700000|2025-05-19 10:15:00|13328.5|13325.5|13333.4|13330.4|13337.3|13334.3|13328.1|13325.1|0
1747650000000|2025-05-19 10:20:00|13333.5|13330.5|13336|13333|13336.9|13333.9|13332.7|13329.7|0
1747650300000|2025-05-19 10:25:00|13335.9|13332.9|13341.7|13338.7|13343.8|13340.8|13335.7|13332.7|0
1747650600000|2025-05-19 10:30:00|13341.9|13338.9|13340.5|13337.5|13342.7|13339.7|13336.2|13333.2|0
1747650900000|2025-05-19 10:35:00|13340.1|13337.1|13348.1|13345.1|13348.3|13345.3|13340|13337|0
1747651200000|2025-05-19 10:40:00|13348.2|13345.2|13372.5|13369.5|13373.1|13370.1|13347.7|13344.7|0
1747651500000|2025-05-19 10:45:00|13371.8|13368.8|13372.5|13369.5|13374.4|13371.4|13367.6|13364.6|0
1747651800000|2025-05-19 10:50:00|13372.6|13369.6|13376.7|13373.7|13380.3|13377.3|13372.5|13369.5|0
1747652100000|2025-05-19 10:55:00|13376.5|13373.5|13364.8|13361.8|13376.6|13373.6|13362.2|13359.2|0
1747652400000|2025-05-19 11:00:00|13365.1|13362.1|13381.3|13378.3|13382.5|13379.5|13365.1|13362.1|0
1747652700000|2025-05-19 11:05:00|13381.2|13378.2|13382.8|13379.8|13388.5|13385.5|13380.9|13377.9|0
1747653000000|2025-05-19 11:10:00|13382.9|13379.9|13383|13380|13384.9|13381.9|13381.7|13378.7|0
1747653300000|2025-05-19 11:15:00|13382.8|13379.8|13377.9|13374.9|13383.3|13380.3|13373.1|13370.1|0
1747653600000|2025-05-19 11:20:00|13377.7|13374.7|13385.3|13382.3|13388.3|13385.3|13377.7|13374.7|0
1747653900000|2025-05-19 11:25:00|13385.2|13382.2|13379.7|13376.7|13394|13391|13379.7|13376.7|0
1747654200000|2025-05-19 11:30:00|13379.8|13376.8|13368.1|13365.1|13379.9|13376.9|13366.2|13363.2|0
1747654500000|2025-05-19 11:35:00|13368.3|13365.3|13373.4|13370.4|13377.4|13374.4|13368|13365|0
1747654800000|2025-05-19 11:40:00|13373.5|13370.5|13375.2|13372.2|13375.2|13372.2|13367.5|13364.5|0
1747655100000|2025-05-19 11:45:00|13375.1|13372.1|13392.6|13389.6|13392.6|13389.6|13374.6|13371.6|0
1747655400000|2025-05-19 11:50:00|13392.3|13389.3|13402.1|13399.1|13403.5|13400.5|13391.7|13388.7|0
1747655700000|2025-05-19 11:55:00|13401.6|13398.6|13402.9|13399.9|13406.6|13403.6|13399|13396|0
1747656000000|2025-05-19 12:00:00|13403.1|13400.1|13399.3|13396.3|13404.5|13401.5|13394.7|13391.7|0
1747656300000|2025-05-19 12:05:00|13399.6|13396.6|13391|13388|13399.6|13396.6|13390.6|13387.6|0
1747656600000|2025-05-19 12:10:00|13391.6|13388.6|13400.2|13397.2|13400.3|13397.3|13388.8|13385.8|0
1747656900000|2025-05-19 12:15:00|13399.3|13396.3|13384.7|13381.7|13399.3|13396.3|13384.6|13381.6|0
1747657200000|2025-05-19 12:20:00|13384.4|13381.4|13381.2|13378.2|13385.4|13382.4|13380.3|13377.3|0
1747657500000|2025-05-19 12:25:00|13381|13378|13375.2|13372.2|13381.2|13378.2|13371|13368|0
1747657800000|2025-05-19 12:30:00|13374.9|13371.9|13377.4|13374.4|13382.4|13379.4|13370|13367|0
1747658100000|2025-05-19 12:35:00|13377.7|13374.7|13381.6|13378.6|13382.2|13379.2|13376.6|13373.6|0
1747658400000|2025-05-19 12:40:00|13382|13379|13388.9|13385.9|13389.6|13386.6|13381.9|13378.9|0
1747658700000|2025-05-19 12:45:00|13388.7|13385.7|13395.9|13392.9|13396|13393|13384.9|13381.9|0
1747659000000|2025-05-19 12:50:00|13395.5|13392.5|13397.5|13394.5|13400.3|13397.3|13394.7|13391.7|0
1747659300000|2025-05-19 12:55:00|13396.9|13393.9|13401.8|13398.8|13402.3|13399.3|13396.6|13393.6|0
1747659600000|2025-05-19 13:00:00|13401.7|13398.7|13391.5|13388.5|13402.7|13399.7|13390.2|13387.2|0
1747659900000|2025-05-19 13:05:00|13391.6|13388.6|13384.9|13381.9|13391.9|13388.9|13383.3|13380.3|0
1747660200000|2025-05-19 13:10:00|13384.8|13381.8|13370.7|13367.7|13394.7|13391.7|13369.8|13366.8|0
1747660500000|2025-05-19 13:15:00|13370.8|13367.8|13371.4|13368.4|13374.8|13371.8|13361.5|13358.5|0
1747660800000|2025-05-19 13:20:00|13371.7|13368.7|13377|13374|13378.3|13375.3|13363.6|13360.6|0
1747661100000|2025-05-19 13:25:00|13374.1|13371.1|13410.4|13407.4|13410.9|13407.9|13369.6|13366.6|0
1747661400000|2025-05-19 13:30:00|13411.6|13408.6|13467|13465.2|13479.6|13477.8|13411.6|13408.6|0
1747661700000|2025-05-19 13:35:00|13466.2|13464.4|13515.9|13514.1|13522.7|13520.9|13453.9|13452.1|0
1747662000000|2025-05-19 13:40:00|13515.4|13513.6|13548.5|13546.7|13548.8|13547|13505.1|13503.3|0
1747662300000|2025-05-19 13:45:00|13548.4|13546.6|13568.2|13566.4|13578.7|13576.9|13539.7|13537.9|0
1747662600000|2025-05-19 13:50:00|13567.6|13565.8|13556.3|13554.5|13581.6|13579.8|13554.9|13553.1|0
1747662900000|2025-05-19 13:55:00|13556.4|13554.6|13555|13553.2|13570.4|13568.6|13552.8|13551|0
1747663200000|2025-05-19 14:00:00|13552.6|13550.8|13575.4|13573.6|13586.4|13584.6|13548.6|13546.8|0
1747663500000|2025-05-19 14:05:00|13576.7|13574.9|13616.6|13614.8|13617|13615.2|13573.3|13571.5|0
1747663800000|2025-05-19 14:10:00|13616.1|13614.3|13594.2|13592.4|13616.1|13614.3|13589.6|13587.8|0
1747664100000|2025-05-19 14:15:00|13593.9|13592.1|13602.4|13600.6|13619.5|13617.7|13593.9|13592.1|0
1747664400000|2025-05-19 14:20:00|13602.8|13601|13598.8|13597|13605.3|13603.5|13588.3|13586.5|0
1747664700000|2025-05-19 14:25:00|13598.4|13596.6|13567.4|13565.6|13598.4|13596.6|13556.2|13554.4|0
1747665000000|2025-05-19 14:30:00|13567.8|13566|13561.5|13559.7|13567.8|13566|13549.7|13547.9|0
1747665300000|2025-05-19 14:35:00|13561.3|13559.5|13557|13555.2|13566.2|13564.4|13553.3|13551.5|0
1747665600000|2025-05-19 14:40:00|13556.5|13554.7|13571.2|13569.4|13579.1|13577.3|13554.5|13552.7|0
1747665900000|2025-05-19 14:45:00|13571.8|13570|13544.3|13542.5|13579.8|13578|13540.3|13538.5|0
1747666200000|2025-05-19 14:50:00|13544.7|13542.9|13558|13556.2|13565.6|13563.8|13539.8|13538|0
1747666500000|2025-05-19 14:55:00|13558.1|13556.3|13551.5|13549.7|13559.5|13557.7|13547.1|13545.3|0
1747666800000|2025-05-19 15:00:00|13551.9|13550.1|13565|13563.2|13566.4|13564.6|13548.4|13546.6|0
1747667100000|2025-05-19 15:05:00|13564.8|13563|13560.1|13558.3|13566.9|13565.1|13545.4|13543.6|0
1747667400000|2025-05-19 15:10:00|13561|13559.2|13576.9|13575.1|13579.4|13577.6|13559.5|13557.7|0
1747667700000|2025-05-19 15:15:00|13576.8|13575|13581|13579.2|13591.9|13590.1|13575.7|13573.9|0
1747668000000|2025-05-19 15:20:00|13580|13578.2|13562.8|13561|13581.3|13579.5|13562|13560.2|0
1747668300000|2025-05-19 15:25:00|13562.5|13560.7|13564.5|13562.7|13565.9|13564.1|13557.1|13555.3|0
1747668600000|2025-05-19 15:30:00|13564.3|13562.5|13576.6|13574.8|13580.8|13579|13561.8|13560|0
1747668900000|2025-05-19 15:35:00|13576.7|13574.9|13601.8|13600|13602.7|13600.9|13576.2|13574.4|0
1747669200000|2025-05-19 15:40:00|13601.7|13599.9|13601.7|13599.9|13623.3|13621.5|13601.5|13599.7|0
1747669500000|2025-05-19 15:45:00|13601.6|13599.8|13582.5|13580.7|13605.7|13603.9|13580.8|13579|0
1747669800000|2025-05-19 15:50:00|13582.1|13580.3|13586|13584.2|13587.2|13585.4|13576.3|13574.5|0
1747670100000|2025-05-19 15:55:00|13586.1|13584.3|13590.9|13589.1|13592.4|13590.6|13583|13581.2|0
1747670400000|2025-05-19 16:00:00|13591.1|13589.3|13593|13591.2|13593.2|13591.4|13583.6|13581.8|0
1747670700000|2025-05-19 16:05:00|13592|13590.2|13584.8|13583|13592|13590.2|13583.4|13581.6|0
1747671000000|2025-05-19 16:10:00|13583.7|13581.9|13591.2|13589.4|13596.4|13594.6|13583|13581.2|0
1747671300000|2025-05-19 16:15:00|13592.9|13591.1|13586.1|13584.3|13597.2|13595.4|13586.1|13584.3|0
1747671600000|2025-05-19 16:20:00|13585.9|13584.1|13594.4|13592.6|13595.6|13593.8|13584.3|13582.5|0
1747671900000|2025-05-19 16:25:00|13595.1|13593.3|13609.4|13607.6|13612.4|13610.6|13593.3|13591.5|0
1747672200000|2025-05-19 16:30:00|13609.5|13607.7|13597.4|13595.6|13611.3|13609.5|13595.9|13594.1|0
1747672500000|2025-05-19 16:35:00|13597.3|13595.5|13598|13596.2|13601.2|13599.4|13593.8|13592|0
1747672800000|2025-05-19 16:40:00|13597.9|13596.1|13598.7|13596.9|13599.7|13597.9|13594.1|13592.3|0
1747673100000|2025-05-19 16:45:00|13598.8|13597|13594.4|13592.6|13601.4|13599.6|13593.5|13591.7|0
1747673400000|2025-05-19 16:50:00|13594.6|13592.8|13614.7|13612.9|13617.5|13615.7|13594.4|13592.6|0
1747673700000|2025-05-19 16:55:00|13615.1|13613.3|13623.9|13622.1|13626.3|13624.5|13612.1|13610.3|0
1747674000000|2025-05-19 17:00:00|13623.8|13622|13639.1|13637.3|13639.2|13637.4|13620.5|13618.7|0
1747674300000|2025-05-19 17:05:00|13639.2|13637.4|13654|13652.2|13654.7|13652.9|13637.1|13635.3|0
1747674600000|2025-05-19 17:10:00|13653.8|13652|13653.4|13651.6|13657.3|13655.5|13647.5|13645.7|0
1747674900000|2025-05-19 17:15:00|13653.6|13651.8|13644|13642.2|13655|13653.2|13642.9|13641.1|0
1747675200000|2025-05-19 17:20:00|13643.4|13641.6|13651.1|13649.3|13651.3|13649.5|13642.6|13640.8|0
1747675500000|2025-05-19 17:25:00|13650.8|13649|13644.7|13642.9|13656.5|13654.7|13644.7|13642.9|0
1747675800000|2025-05-19 17:30:00|13644.6|13642.8|13656.4|13654.6|13656.4|13654.6|13637.6|13635.8|0
1747676100000|2025-05-19 17:35:00|13656.9|13655.1|13651.6|13649.8|13657.8|13656|13650.2|13648.4|0
1747676400000|2025-05-19 17:40:00|13651.5|13649.7|13646.3|13644.5|13652.4|13650.6|13646|13644.2|0
1747676700000|2025-05-19 17:45:00|13646.9|13645.1|13638.2|13636.4|13647.5|13645.7|13636.3|13634.5|0
1747677000000|2025-05-19 17:50:00|13638.1|13636.3|13634.8|13633|13644.2|13642.4|13633.3|13631.5|0
1747677300000|2025-05-19 17:55:00|13634.5|13632.7|13629.1|13627.3|13637.4|13635.6|13629.1|13627.3|0
1747677600000|2025-05-19 18:00:00|13629.5|13627.7|13632.7|13630.9|13636.2|13634.4|13628.7|13626.9|0
1747677900000|2025-05-19 18:05:00|13632.6|13630.8|13627|13625.2|13633.5|13631.7|13626.8|13625|0
1747678200000|2025-05-19 18:10:00|13627.1|13625.3|13613.2|13611.4|13627.1|13625.3|13611.8|13610|0
1747678500000|2025-05-19 18:15:00|13613.1|13611.3|13598.8|13597|13613.1|13611.3|13594.8|13593|0
1747678800000|2025-05-19 18:20:00|13598.5|13596.7|13602.4|13600.6|13607.5|13605.7|13597|13595.2|0
1747679100000|2025-05-19 18:25:00|13602.7|13600.9|13602.3|13600.5|13615|13613.2|13601.3|13599.5|0
1747679400000|2025-05-19 18:30:00|13602.8|13601|13615.4|13613.6|13615.9|13614.1|13599.7|13597.9|0
1747679700000|2025-05-19 18:35:00|13615.5|13613.7|13626.7|13624.9|13627.6|13625.8|13615|13613.2|0
1747680000000|2025-05-19 18:40:00|13627.1|13625.3|13617.2|13615.4|13627.2|13625.4|13614.8|13613|0
1747680300000|2025-05-19 18:45:00|13617|13615.2|13614.4|13612.6|13619.8|13618|13608.6|13606.8|0
1747680600000|2025-05-19 18:50:00|13614.1|13612.3|13625.8|13624|13625.8|13624|13613.7|13611.9|0
1747680900000|2025-05-19 18:55:00|13625.5|13623.7|13623.7|13621.9|13629.8|13628|13619.8|13618|0
1747681200000|2025-05-19 19:00:00|13624|13622.2|13621.9|13620.1|13631.1|13629.3|13617.3|13615.5|0
1747681500000|2025-05-19 19:05:00|13622|13620.2|13622.4|13620.6|13630.9|13629.1|13620.6|13618.8|0
1747681800000|2025-05-19 19:10:00|13622.2|13620.4|13618|13616.2|13623.8|13622|13614.9|13613.1|0
1747682100000|2025-05-19 19:15:00|13617.6|13615.8|13611.2|13609.4|13618|13616.2|13609.5|13607.7|0
1747682400000|2025-05-19 19:20:00|13610.4|13608.6|13609.1|13607.3|13616.9|13615.1|13606.9|13605.1|0
1747682700000|2025-05-19 19:25:00|13609|13607.2|13605.4|13603.6|13609|13607.2|13595.8|13594|0
1747683000000|2025-05-19 19:30:00|13606|13604.2|13610.5|13608.7|13616.4|13614.6|13604.9|13603.1|0
1747683300000|2025-05-19 19:35:00|13609.9|13608.1|13613.2|13611.4|13620|13618.2|13606.7|13604.9|0
1747683600000|2025-05-19 19:40:00|13612.9|13611.1|13606.2|13604.4|13613.3|13611.5|13602.1|13600.3|0
1747683900000|2025-05-19 19:45:00|13605.7|13603.9|13625.7|13623.9|13628.7|13626.9|13605.4|13603.6|0
1747684200000|2025-05-19 19:50:00|13632.2|13630.4|13636.5|13634.7|13640.2|13638.4|13623.7|13621.9|0
1747684500000|2025-05-19 19:55:00|13636.6|13634.8|13649.1|13647.3|13654.7|13652.9|13630.7|13628.9|0
1747684800000|2025-05-19 20:00:00|13647.7|13644.7|13643|13640|13659.5|13656.5|13640.9|13637.9|0
1747685100000|2025-05-19 20:05:00|13642.9|13639.9|13639.6|13636.6|13644.7|13641.7|13638.4|13635.4|0
1747685400000|2025-05-19 20:10:00|13639.5|13636.5|13637.9|13634.9|13639.7|13636.7|13635|13632|0
1747685700000|2025-05-19 20:15:00|13638|13635|13636.6|13633.6|13638.3|13635.3|13636.6|13633.6|0
1747686000000|2025-05-19 20:20:00|13636.7|13633.7|13638|13635|13638.7|13635.7|13636.7|13633.7|0
1747686300000|2025-05-19 20:25:00|13638.1|13635.1|13639.3|13636.3|13640.8|13637.8|13638|13635|0
1747686600000|2025-05-19 20:30:00|13639.2|13636.2|13637|13634|13639.7|13636.7|13637|13634|0
1747686900000|2025-05-19 20:35:00|13637.2|13634.2|13638.4|13635.4|13640.1|13637.1|13637|13634|0
1747687200000|2025-05-19 20:40:00|13638.3|13635.3|13639.3|13636.3|13639.4|13636.4|13637.5|13634.5|0
1747687500000|2025-05-19 20:45:00|13639.1|13636.1|13639.5|13636.5|13640.2|13637.2|13637.5|13634.5|0
1747687800000|2025-05-19 20:50:00|13639.3|13636.3|13640.6|13637.6|13642.2|13639.2|13638.6|13635.6|0
1747688100000|2025-05-19 20:55:00|13640.5|13637.5|13639.8|13636.8|13641|13638|13638.9|13635.9|0
1747688400000|2025-05-19 21:00:00|13640.6|13637.6|13641.4|13638.4|13643|13640|13640.1|13637.1|0
1747688700000|2025-05-19 21:05:00|13642.6|13639.6|13643.9|13640.9|13644.1|13641.1|13642.1|13639.1|0
1747689000000|2025-05-19 21:10:00|13643.1|13640.1|13644.3|13641.3|13644.5|13641.5|13643.1|13640.1|0
1747689300000|2025-05-19 21:15:00|13644.4|13641.4|13644.3|13641.3|13646|13643|13644|13641|0
1747689600000|2025-05-19 21:20:00|13644.2|13641.2|13642.7|13639.7|13644.5|13641.5|13642.7|13639.7|0
1747689900000|2025-05-19 21:25:00|13642.5|13639.5|13642.9|13639.9|13644.2|13641.2|13642.5|13639.5|0
1747690200000|2025-05-19 21:30:00|13643.6|13640.6|13643.4|13640.4|13643.6|13640.6|13642.7|13639.7|0
1747690500000|2025-05-19 21:35:00|13643.8|13640.8|13644.1|13641.1|13644.4|13641.4|13643.5|13640.5|0
1747690800000|2025-05-19 21:40:00|13644.2|13641.2|13644.1|13641.1|13644.4|13641.4|13643.7|13640.7|0
1747691100000|2025-05-19 21:45:00|13644|13641|13643.3|13640.3|13644.4|13641.4|13643.3|13640.3|0
1747691400000|2025-05-19 21:50:00|13643.2|13640.2|13642.8|13639.8|13643.2|13640.2|13642.1|13639.1|0
1747691700000|2025-05-19 21:55:00|13642.6|13639.6|13643.2|13640.2|13643.8|13640.8|13642.4|13639.4|0
1747692000000|2025-05-19 22:00:00|13642.8|13639.8|13641.4|13638.4|13643.1|13640.1|13641.1|13638.1|0
1747692300000|2025-05-19 22:05:00|13641.3|13638.3|13642.4|13639.4|13643.8|13640.8|13641.1|13638.1|0
1747692600000|2025-05-19 22:10:00|13642.5|13639.5|13644.8|13641.8|13645.3|13642.3|13642.5|13639.5|0
1747692900000|2025-05-19 22:15:00|13644.3|13641.3|13644.9|13641.9|13645.2|13642.2|13644.2|13641.2|0
1747693200000|2025-05-19 22:20:00|13645|13642|13643.7|13640.7|13645.4|13642.4|13643.4|13640.4|0
1747693500000|2025-05-19 22:25:00|13643.9|13640.9|13645.2|13642.2|13645.6|13642.6|13643.9|13640.9|0
1747693800000|2025-05-19 22:30:00|13645|13642|13643.8|13640.8|13645.6|13642.6|13642.7|13639.7|0
1747694100000|2025-05-19 22:35:00|13643.7|13640.7|13643.3|13640.3|13644|13641|13643.3|13640.3|0
1747694400000|2025-05-19 22:40:00|13643.1|13640.1|13644.2|13641.2|13644.2|13641.2|13643.1|13640.1|0
1747694700000|2025-05-19 22:45:00|13644.1|13641.1|13645.2|13642.2|13645.4|13642.4|13644.1|13641.1|0
1747695000000|2025-05-19 22:50:00|13644.9|13641.9|13645.2|13642.2|13646.6|13643.6|13644.8|13641.8|0
1747695300000|2025-05-19 22:55:00|13645.1|13642.1|13644.5|13641.5|13645.8|13642.8|13644.3|13641.3|0
1747695600000|2025-05-19 23:00:00|13645|13642|13645.7|13642.7|13645.8|13642.8|13644.7|13641.7|0
1747695900000|2025-05-19 23:05:00|13645.6|13642.6|13646.1|13643.1|13646.3|13643.3|13645.4|13642.4|0
1747696200000|2025-05-19 23:10:00|13646|13643|13650.7|13647.7|13651.2|13648.2|13646|13643|0
1747696500000|2025-05-19 23:15:00|13650.6|13647.6|13651.3|13648.3|13651.9|13648.9|13650.2|13647.2|0
1747696800000|2025-05-19 23:20:00|13651.4|13648.4|13652|13649|13652.7|13649.7|13651|13648|0
1747697100000|2025-05-19 23:25:00|13652.6|13649.6|13653.9|13650.9|13653.9|13650.9|13651.8|13648.8|0
1747697400000|2025-05-19 23:30:00|13654|13651|13661|13658|13661.1|13658.1|13653.9|13650.9|0
1747697700000|2025-05-19 23:35:00|13660.9|13657.9|13663|13660|13663|13660|13660.6|13657.6|0
1747698000000|2025-05-19 23:40:00|13662.9|13659.9|13662.7|13659.7|13663|13660|13661.1|13658.1|0
1747698300000|2025-05-19 23:45:00|13662.8|13659.8|13662.2|13659.2|13664.4|13661.4|13662.2|13659.2|0
1747698600000|2025-05-19 23:50:00|13662.3|13659.3|13662.7|13659.7|13666.3|13663.3|13661.7|13658.7|0
1747698900000|2025-05-19 23:55:00|13662.8|13659.8|13664.8|13659.8|13664.8|13660.7|13661.1|13658.1|0
1747699200000|2025-05-20 00:00:00|13665.6|13660.6|13670.3|13665.3|13674.8|13669.8|13662.5|13657.5|0
1747699500000|2025-05-20 00:05:00|13670.4|13665.4|13676.3|13671.3|13677.4|13672.4|13669|13664|0
1747699800000|2025-05-20 00:10:00|13676.4|13671.4|13667.6|13662.6|13680.4|13675.4|13665.7|13660.7|0
1747700100000|2025-05-20 00:15:00|13667.7|13662.7|13667|13662|13674|13669|13666.6|13661.6|0
1747700400000|2025-05-20 00:20:00|13667.1|13662.1|13666.8|13661.8|13670.6|13665.6|13664|13659|0
1747700700000|2025-05-20 00:25:00|13666.9|13661.9|13667.8|13662.8|13670.8|13665.8|13664.9|13659.9|0
1747701000000|2025-05-20 00:30:00|13668|13663|13668.5|13663.5|13673.1|13668.1|13660.4|13655.4|0
1747701300000|2025-05-20 00:35:00|13668.6|13663.6|13671.5|13666.5|13675.4|13670.4|13665.1|13660.1|0
1747701600000|2025-05-20 00:40:00|13671.7|13666.7|13665.7|13660.7|13674.2|13669.2|13662.2|13657.2|0
1747701900000|2025-05-20 00:45:00|13666.1|13661.1|13657.5|13652.5|13666.1|13661.1|13656.3|13651.3|0
1747702200000|2025-05-20 00:50:00|13657.6|13652.6|13655.3|13650.3|13658.1|13653.1|13654|13649|0
1747702500000|2025-05-20 00:55:00|13655.1|13650.1|13647.8|13642.8|13655.3|13650.3|13647.4|13642.4|0
1747702800000|2025-05-20 01:00:00|13647.5|13642.5|13632.2|13627.2|13647.5|13642.5|13627.6|13622.6|0
1747703100000|2025-05-20 01:05:00|13632.5|13627.5|13623.3|13618.3|13632.5|13627.5|13622.6|13617.6|0
1747703400000|2025-05-20 01:10:00|13623.5|13618.5|13623.6|13618.6|13625.9|13620.9|13620.4|13615.4|0
1747703700000|2025-05-20 01:15:00|13623.4|13618.4|13620.2|13615.2|13623.8|13618.8|13613.8|13608.8|0
1747704000000|2025-05-20 01:20:00|13620.4|13615.4|13617|13612|13620.5|13615.5|13610.8|13605.8|0
1747704300000|2025-05-20 01:25:00|13617.1|13612.1|13614.3|13609.3|13619|13614|13608.8|13603.8|0
1747704600000|2025-05-20 01:30:00|13614.2|13609.2|13604.9|13599.9|13614.3|13609.3|13603.4|13598.4|0
1747704900000|2025-05-20 01:35:00|13605|13600|13607.1|13602.1|13611.3|13606.3|13602.3|13597.3|0
1747705200000|2025-05-20 01:40:00|13607.2|13602.2|13600.9|13595.9|13609.3|13604.3|13595|13590|0
1747705500000|2025-05-20 01:45:00|13597.2|13592.2|13607.6|13602.6|13608.2|13603.2|13594.7|13589.7|0
1747705800000|2025-05-20 01:50:00|13607.5|13602.5|13609.2|13604.2|13609.6|13604.6|13605|13600|0
1747706100000|2025-05-20 01:55:00|13609.3|13604.3|13608.7|13603.7|13610.7|13605.7|13606.4|13601.4|0
1747706400000|2025-05-20 02:00:00|13609.1|13604.1|13609.2|13604.2|13610.2|13605.2|13605.5|13600.5|0
1747706700000|2025-05-20 02:05:00|13609|13604|13610|13605|13610.3|13605.3|13602.1|13597.1|0
1747707000000|2025-05-20 02:10:00|13609.9|13604.9|13607.8|13602.8|13614.5|13609.5|13604.4|13599.4|0
1747707300000|2025-05-20 02:15:00|13607.6|13602.6|13603.6|13598.6|13607.9|13602.9|13601|13596|0
1747707600000|2025-05-20 02:20:00|13603.4|13598.4|13608.1|13603.1|13611|13606|13601.1|13596.1|0
1747707900000|2025-05-20 02:25:00|13608.2|13603.2|13599.6|13594.6|13609.1|13604.1|13598.3|13593.3|0
1747708200000|2025-05-20 02:30:00|13599.7|13594.7|13596.5|13591.5|13601.7|13596.7|13596.2|13591.2|0
1747708500000|2025-05-20 02:35:00|13596.6|13591.6|13604.8|13599.8|13605|13600|13592.7|13587.7|0
1747708800000|2025-05-20 02:40:00|13604.7|13599.7|13609|13604|13610.3|13605.3|13603.5|13598.5|0
1747709100000|2025-05-20 02:45:00|13609.9|13604.9|13606.6|13601.6|13610|13605|13606.2|13601.2|0
1747709400000|2025-05-20 02:50:00|13606.5|13601.5|13603.4|13598.4|13608.6|13603.6|13602.8|13597.8|0
1747709700000|2025-05-20 02:55:00|13604.2|13599.2|13606.1|13601.1|13607.6|13602.6|13603.4|13598.4|0
1747710000000|2025-05-20 03:00:00|13606|13601|13603.4|13598.4|13606|13601|13599.7|13594.7|0
1747710300000|2025-05-20 03:05:00|13603.3|13598.3|13599.5|13594.5|13604.7|13599.7|13599.5|13594.5|0
1747710600000|2025-05-20 03:10:00|13599.6|13594.6|13597.9|13592.9|13603.6|13598.6|13596.2|13591.2|0
1747710900000|2025-05-20 03:15:00|13598.1|13593.1|13596.6|13591.6|13599.9|13594.9|13595.4|13590.4|0
1747711200000|2025-05-20 03:20:00|13596.7|13591.7|13601.8|13596.8|13603.3|13598.3|13596.2|13591.2|0
1747711500000|2025-05-20 03:25:00|13601.7|13596.7|13601.1|13596.1|13602|13597|13599.4|13594.4|0
1747711800000|2025-05-20 03:30:00|13601.2|13596.2|13595.4|13590.4|13602|13597|13594.2|13589.2|0
1747712100000|2025-05-20 03:35:00|13592.5|13587.5|13605.4|13600.4|13605.5|13600.5|13588.4|13583.4|0
1747712400000|2025-05-20 03:40:00|13605.2|13600.2|13600.7|13595.7|13606.4|13601.4|13597.6|13592.6|0
1747712700000|2025-05-20 03:45:00|13600.5|13595.5|13597|13592|13601.2|13596.2|13595.2|13590.2|0
1747713000000|2025-05-20 03:50:00|13596.9|13591.9|13595.2|13590.2|13597.3|13592.3|13591.3|13586.3|0
1747713300000|2025-05-20 03:55:00|13595.1|13590.1|13592.1|13587.1|13595.5|13590.5|13591.3|13586.3|0
1747713600000|2025-05-20 04:00:00|13592.2|13587.2|13589.8|13584.8|13593.4|13588.4|13587.2|13582.2|0
1747713900000|2025-05-20 04:05:00|13589.7|13584.7|13591|13586|13596.2|13591.2|13589.6|13584.6|0
1747714200000|2025-05-20 04:10:00|13590.9|13585.9|13587.9|13582.9|13591|13586|13584.7|13579.7|0
1747714500000|2025-05-20 04:15:00|13588|13583|13591|13586|13592.7|13587.7|13583.6|13578.6|0
1747714800000|2025-05-20 04:20:00|13590.9|13585.9|13589.3|13584.3|13591.1|13586.1|13587.3|13582.3|0
1747715100000|2025-05-20 04:25:00|13589.4|13584.4|13590.6|13585.6|13591|13586|13589.4|13584.4|0
1747715400000|2025-05-20 04:30:00|13590.7|13585.7|13593.1|13588.1|13593.4|13588.4|13586.6|13581.6|0
1747715700000|2025-05-20 04:35:00|13593|13588|13589.1|13584.1|13593.1|13588.1|13587.4|13582.4|0
1747716000000|2025-05-20 04:40:00|13589.2|13584.2|13593.2|13588.2|13593.8|13588.8|13588.3|13583.3|0
1747716300000|2025-05-20 04:45:00|13593.1|13588.1|13590.3|13585.3|13593.2|13588.2|13589.4|13584.4|0
1747716600000|2025-05-20 04:50:00|13590.5|13585.5|13600.8|13595.8|13603.5|13598.5|13590.4|13585.4|0
1747716900000|2025-05-20 04:55:00|13600.6|13595.6|13601.2|13596.2|13604.3|13599.3|13599.9|13594.9|0
1747717200000|2025-05-20 05:00:00|13601.3|13596.3|13607.5|13602.5|13608.1|13603.1|13600.2|13595.2|0
1747717500000|2025-05-20 05:05:00|13607.6|13602.6|13611.9|13606.9|13612.5|13607.5|13604.6|13599.6|0
1747717800000|2025-05-20 05:10:00|13612.3|13607.3|13615.1|13610.1|13616|13611|13609.9|13604.9|0
1747718100000|2025-05-20 05:15:00|13615.3|13610.3|13619.7|13614.7|13623.4|13618.4|13615.3|13610.3|0
1747718400000|2025-05-20 05:20:00|13620.2|13615.2|13619.5|13614.5|13622.9|13617.9|13618.6|13613.6|0
1747718700000|2025-05-20 05:25:00|13619.6|13614.6|13620.8|13615.8|13624.4|13619.4|13619.4|13614.4|0
1747719000000|2025-05-20 05:30:00|13621.2|13616.2|13616.8|13611.8|13628.1|13623.1|13616.3|13611.3|0
1747719300000|2025-05-20 05:35:00|13616.9|13611.9|13618.6|13613.6|13621.1|13616.1|13612.7|13607.7|0
1747719600000|2025-05-20 05:40:00|13618.7|13613.7|13608.3|13603.3|13618.9|13613.9|13607.8|13602.8|0
1747719900000|2025-05-20 05:45:00|13608.4|13603.4|13597.1|13592.1|13608.4|13603.4|13597.1|13592.1|0
1747720200000|2025-05-20 05:50:00|13597.2|13592.2|13591.6|13586.6|13599.1|13594.1|13590.5|13585.5|0
1747720500000|2025-05-20 05:55:00|13591.5|13586.5|13581.2|13576.2|13593.5|13588.5|13579.4|13574.4|0
1747720800000|2025-05-20 06:00:00|13581.1|13576.1|13576.4|13571.4|13581.5|13576.5|13571.1|13566.1|0
1747721100000|2025-05-20 06:05:00|13576.6|13571.6|13575.9|13570.9|13579.6|13574.6|13571.7|13566.7|0
1747721400000|2025-05-20 06:10:00|13575.8|13570.8|13578.1|13573.1|13585|13580|13564.6|13559.6|0
1747721700000|2025-05-20 06:15:00|13578.7|13573.7|13571.8|13566.8|13581.7|13576.7|13571.8|13566.8|0
1747722000000|2025-05-20 06:20:00|13571.9|13566.9|13568.4|13563.4|13572.7|13567.7|13565.7|13560.7|0
1747722300000|2025-05-20 06:25:00|13568.2|13563.2|13570.6|13565.6|13571.5|13566.5|13564.7|13559.7|0
1747722600000|2025-05-20 06:30:00|13571.1|13566.1|13579.8|13574.8|13580.5|13575.5|13569.8|13564.8|0
1747722900000|2025-05-20 06:35:00|13579.6|13574.6|13586.6|13581.6|13587.2|13582.2|13579.6|13574.6|0
1747723200000|2025-05-20 06:40:00|13586.7|13581.7|13584.2|13579.2|13587.3|13582.3|13581.4|13576.4|0
1747723500000|2025-05-20 06:45:00|13584.1|13579.1|13587.9|13582.9|13588.9|13583.9|13581.7|13576.7|0
1747723800000|2025-05-20 06:50:00|13588.7|13583.7|13584.4|13579.4|13590.7|13585.7|13579.4|13574.4|0
1747724100000|2025-05-20 06:55:00|13584.3|13579.3|13584.6|13579.6|13587.3|13582.3|13580.8|13575.8|0
1747724400000|2025-05-20 07:00:00|13584.7|13579.7|13579.3|13574.3|13590.7|13585.7|13575.1|13570.1|0
1747724700000|2025-05-20 07:05:00|13578.8|13573.8|13586.3|13581.3|13586.9|13581.9|13575.2|13570.2|0
1747725000000|2025-05-20 07:10:00|13586.5|13581.5|13589.8|13584.8|13593.4|13588.4|13584.3|13579.3|0
1747725300000|2025-05-20 07:15:00|13589.9|13584.9|13600.1|13595.1|13601.4|13596.4|13586.9|13581.9|0
1747725600000|2025-05-20 07:20:00|13600|13595|13613.1|13608.1|13613.6|13608.6|13595.9|13590.9|0
1747725900000|2025-05-20 07:25:00|13613.2|13608.2|13614.1|13609.1|13615.9|13610.9|13609|13604|0
1747726200000|2025-05-20 07:30:00|13614|13609|13607.6|13602.6|13624.1|13619.1|13607|13602|0
1747726500000|2025-05-20 07:35:00|13607.7|13602.7|13599.3|13594.3|13612.4|13607.4|13599.1|13594.1|0
1747726800000|2025-05-20 07:40:00|13599.5|13594.5|13590.9|13585.9|13600.2|13595.2|13588.5|13583.5|0
1747727100000|2025-05-20 07:45:00|13591.8|13586.8|13582.3|13577.3|13591.9|13586.9|13581.3|13576.3|0
1747727400000|2025-05-20 07:50:00|13582.5|13577.5|13596.3|13591.3|13597.2|13592.2|13581.9|13576.9|0
1747727700000|2025-05-20 07:55:00|13596.5|13591.5|13600.9|13595.9|13602.9|13597.9|13595.2|13590.2|0
1747728000000|2025-05-20 08:00:00|13601|13596|13597.6|13594.6|13614.3|13611.3|13596|13593|0
1747728300000|2025-05-20 08:05:00|13597.4|13594.4|13581.8|13578.8|13598.3|13595.3|13580.9|13577.9|0
1747728600000|2025-05-20 08:10:00|13582.4|13579.4|13580.6|13577.6|13583.9|13580.9|13579.3|13576.3|0
1747728900000|2025-05-20 08:15:00|13579.7|13576.7|13588.4|13585.4|13588.8|13585.8|13579.2|13576.2|0
1747729200000|2025-05-20 08:20:00|13588.5|13585.5|13597.7|13594.7|13598.7|13595.7|13588.1|13585.1|0
1747729500000|2025-05-20 08:25:00|13597.8|13594.8|13593.4|13590.4|13598.5|13595.5|13592.2|13589.2|0
1747729800000|2025-05-20 08:30:00|13593.5|13590.5|13590.1|13587.1|13601.1|13598.1|13589.2|13586.2|0
1747730100000|2025-05-20 08:35:00|13590|13587|13591|13588|13593.1|13590.1|13589.6|13586.6|0
1747730400000|2025-05-20 08:40:00|13591.1|13588.1|13595.1|13592.1|13596.8|13593.8|13590.7|13587.7|0
1747730700000|2025-05-20 08:45:00|13595.2|13592.2|13598.2|13595.2|13598.4|13595.4|13593.7|13590.7|0
1747731000000|2025-05-20 08:50:00|13598|13595|13593.3|13590.3|13601.1|13598.1|13589|13586|0
1747731300000|2025-05-20 08:55:00|13593.5|13590.5|13589.2|13586.2|13595.1|13592.1|13588.2|13585.2|0
1747731600000|2025-05-20 09:00:00|13589.4|13586.4|13604.3|13601.3|13604.7|13601.7|13588.4|13585.4|0
1747731900000|2025-05-20 09:05:00|13604.5|13601.5|13601.2|13598.2|13606.2|13603.2|13601.2|13598.2|0
1747732200000|2025-05-20 09:10:00|13601.1|13598.1|13598.7|13595.7|13601.2|13598.2|13598.5|13595.5|0
1747732500000|2025-05-20 09:15:00|13598.5|13595.5|13597.3|13594.3|13599.6|13596.6|13596.6|13593.6|0
1747732800000|2025-05-20 09:20:00|13597.2|13594.2|13597|13594|13600.8|13597.8|13596.4|13593.4|0
1747733100000|2025-05-20 09:25:00|13596.9|13593.9|13592.3|13589.3|13597.1|13594.1|13592.1|13589.1|0
1747733400000|2025-05-20 09:30:00|13592.8|13589.8|13594.3|13591.3|13594.6|13591.6|13589.1|13586.1|0
1747733700000|2025-05-20 09:35:00|13594.4|13591.4|13601.5|13598.5|13602.2|13599.2|13594.2|13591.2|0
1747734000000|2025-05-20 09:40:00|13601.6|13598.6|13599.5|13596.5|13602.1|13599.1|13598.4|13595.4|0
1747734300000|2025-05-20 09:45:00|13599.4|13596.4|13597.7|13594.7|13599.9|13596.9|13597|13594|0
1747734600000|2025-05-20 09:50:00|13597.2|13594.2|13597.3|13594.3|13598.1|13595.1|13596.1|13593.1|0
1747734900000|2025-05-20 09:55:00|13597.1|13594.1|13595.4|13592.4|13599.2|13596.2|13592.5|13589.5|0
1747735200000|2025-05-20 10:00:00|13595.5|13592.5|13596|13593|13598.2|13595.2|13595.4|13592.4|0
1747735500000|2025-05-20 10:05:00|13596.1|13593.1|13600.3|13597.3|13600.8|13597.8|13594.8|13591.8|0
1747735800000|2025-05-20 10:10:00|13602.1|13599.1|13602.3|13599.3|13603.2|13600.2|13599.8|13596.8|0
1747736100000|2025-05-20 10:15:00|13602.5|13599.5|13608.9|13605.9|13610.8|13607.8|13602.4|13599.4|0
1747736400000|2025-05-20 10:20:00|13609|13606|13608|13605|13610.9|13607.9|13607.3|13604.3|0
1747736700000|2025-05-20 10:25:00|13608.2|13605.2|13603|13600|13608.2|13605.2|13603|13600|0
1747737000000|2025-05-20 10:30:00|13603.1|13600.1|13603.3|13600.3|13607.3|13604.3|13602|13599|0
1747737300000|2025-05-20 10:35:00|13603|13600|13599.2|13596.2|13603.9|13600.9|13598.8|13595.8|0
1747737600000|2025-05-20 10:40:00|13599.1|13596.1|13606.4|13603.4|13608.2|13605.2|13599|13596|0
1747737900000|2025-05-20 10:45:00|13606.7|13603.7|13601.1|13598.1|13609.2|13606.2|13600.5|13597.5|0
1747738200000|2025-05-20 10:50:00|13601.3|13598.3|13601.5|13598.5|13602.1|13599.1|13600.8|13597.8|0
1747738500000|2025-05-20 10:55:00|13601.9|13598.9|13611.3|13608.3|13611.5|13608.5|13601.9|13598.9|0
1747738800000|2025-05-20 11:00:00|13613.9|13610.9|13614.4|13611.4|13615.8|13612.8|13608.4|13605.4|0
1747739100000|2025-05-20 11:05:00|13614.3|13611.3|13616.4|13613.4|13617.1|13614.1|13609.5|13606.5|0
1747739400000|2025-05-20 11:10:00|13616|13613|13616.8|13613.8|13616.9|13613.9|13612.1|13609.1|0
1747739700000|2025-05-20 11:15:00|13616.9|13613.9|13620.6|13617.6|13621.5|13618.5|13615.8|13612.8|0
1747740000000|2025-05-20 11:20:00|13620.7|13617.7|13621.6|13618.6|13621.6|13618.6|13615.7|13612.7|0
1747740300000|2025-05-20 11:25:00|13621.7|13618.7|13621.5|13618.5|13624|13621|13621.4|13618.4|0
1747740600000|2025-05-20 11:30:00|13621.6|13618.6|13617.3|13614.3|13622.8|13619.8|13617|13614|0
1747740900000|2025-05-20 11:35:00|13617|13614|13618.9|13615.9|13619.1|13616.1|13613.6|13610.6|0
1747741200000|2025-05-20 11:40:00|13619|13616|13615.4|13612.4|13619.2|13616.2|13615.4|13612.4|0
1747741500000|2025-05-20 11:45:00|13615.3|13612.3|13617.7|13614.7|13617.7|13614.7|13611.8|13608.8|0
1747741800000|2025-05-20 11:50:00|13617.8|13614.8|13615.3|13612.3|13617.8|13614.8|13614.6|13611.6|0
1747742100000|2025-05-20 11:55:00|13614.4|13611.4|13613.3|13610.3|13615.3|13612.3|13613|13610|0
1747742400000|2025-05-20 12:00:00|13613.2|13610.2|13614|13611|13615.4|13612.4|13610.6|13607.6|0
1747742700000|2025-05-20 12:05:00|13613.8|13610.8|13612.5|13609.5|13620|13617|13612.5|13609.5|0
1747743000000|2025-05-20 12:10:00|13612.4|13609.4|13615.4|13612.4|13615.4|13612.4|13612.1|13609.1|0
1747743300000|2025-05-20 12:15:00|13615.2|13612.2|13617.8|13614.8|13619.7|13616.7|13615.2|13612.2|0
1747743600000|2025-05-20 12:20:00|13617.9|13614.9|13609.4|13606.4|13618|13615|13608.9|13605.9|0
1747743900000|2025-05-20 12:25:00|13609.1|13606.1|13601.2|13598.2|13609.7|13606.7|13600.7|13597.7|0
1747744200000|2025-05-20 12:30:00|13601.4|13598.4|13600.3|13597.3|13602.4|13599.4|13598.8|13595.8|0
1747744500000|2025-05-20 12:35:00|13600.2|13597.2|13592.5|13589.5|13600.7|13597.7|13591.1|13588.1|0
1747744800000|2025-05-20 12:40:00|13591.8|13588.8|13594.8|13591.8|13595.4|13592.4|13590.4|13587.4|0
1747745100000|2025-05-20 12:45:00|13595|13592|13598.7|13595.7|13599.7|13596.7|13591.1|13588.1|0
1747745400000|2025-05-20 12:50:00|13598.6|13595.6|13595.8|13592.8|13598.9|13595.9|13592.6|13589.6|0
1747745700000|2025-05-20 12:55:00|13595.7|13592.7|13596.9|13593.9|13597|13594|13594.9|13591.9|0
1747746000000|2025-05-20 13:00:00|13597|13594|13599.1|13596.1|13599.5|13596.5|13596.7|13593.7|0
1747746300000|2025-05-20 13:05:00|13599.2|13596.2|13598.9|13595.9|13599.7|13596.7|13597|13594|0
1747746600000|2025-05-20 13:10:00|13598.8|13595.8|13597.9|13594.9|13600.4|13597.4|13594.4|13591.4|0
1747746900000|2025-05-20 13:15:00|13597.6|13594.6|13599|13596|13600.4|13597.4|13595.6|13592.6|0
1747747200000|2025-05-20 13:20:00|13599.4|13596.4|13594.4|13591.4|13602.3|13599.3|13591.8|13588.8|0
1747747500000|2025-05-20 13:25:00|13588.4|13585.4|13545.2|13542.2|13591.1|13588.1|13538.4|13535.4|0
1747747800000|2025-05-20 13:30:00|13549.9|13546.9|13566.6|13564.8|13576.2|13574.4|13544.7|13542.9|0
1747748100000|2025-05-20 13:35:00|13565.2|13563.4|13565.4|13563.6|13571.5|13569.7|13543.4|13541.6|0
1747748400000|2025-05-20 13:40:00|13566.2|13564.4|13556.1|13554.3|13576.3|13574.5|13546|13544.2|0
1747748700000|2025-05-20 13:45:00|13558.2|13556.4|13523.5|13521.7|13560.3|13558.5|13518.1|13516.3|0
1747749000000|2025-05-20 13:50:00|13521.8|13520|13557.6|13555.8|13563.1|13561.3|13509.6|13507.8|0
1747749300000|2025-05-20 13:55:00|13556.9|13555.1|13536|13534.2|13557.7|13555.9|13527.9|13526.1|0
1747749600000|2025-05-20 14:00:00|13537.4|13535.6|13540.6|13538.8|13544.9|13543.1|13525.7|13523.9|0
1747749900000|2025-05-20 14:05:00|13539.9|13538.1|13516.3|13514.5|13551.4|13549.6|13516.3|13514.5|0
1747750200000|2025-05-20 14:10:00|13513.5|13511.7|13516.3|13514.5|13525.1|13523.3|13509.9|13508.1|0
1747750500000|2025-05-20 14:15:00|13515.8|13514|13539.4|13537.6|13542.6|13540.8|13515.4|13513.6|0
1747750800000|2025-05-20 14:20:00|13539.1|13537.3|13536.7|13534.9|13553.8|13552|13536.6|13534.8|0
1747751100000|2025-05-20 14:25:00|13536.4|13534.6|13535.2|13533.4|13549|13547.2|13527.1|13525.3|0
1747751400000|2025-05-20 14:30:00|13534.4|13532.6|13536.7|13534.9|13541.4|13539.6|13527.7|13525.9|0
1747751700000|2025-05-20 14:35:00|13536.3|13534.5|13562.7|13560.9|13563.5|13561.7|13534.6|13532.8|0
1747752000000|2025-05-20 14:40:00|13562.6|13560.8|13569.7|13567.9|13571.2|13569.4|13561.2|13559.4|0
1747752300000|2025-05-20 14:45:00|13570|13568.2|13572.2|13570.4|13572.7|13570.9|13562.7|13560.9|0
1747752600000|2025-05-20 14:50:00|13572|13570.2|13569.9|13568.1|13573|13571.2|13559.5|13557.7|0
1747752900000|2025-05-20 14:55:00|13569.6|13567.8|13547.6|13545.8|13571.9|13570.1|13546.2|13544.4|0
1747753200000|2025-05-20 15:00:00|13545.8|13544|13547.1|13545.3|13551.2|13549.4|13534.8|13533|0
1747753500000|2025-05-20 15:05:00|13547.7|13545.9|13548.8|13547|13550.8|13549|13540.3|13538.5|0
1747753800000|2025-05-20 15:10:00|13548.5|13546.7|13547.5|13545.7|13554.1|13552.3|13541|13539.2|0
1747754100000|2025-05-20 15:15:00|13547.7|13545.9|13553.4|13551.6|13556.1|13554.3|13543.7|13541.9|0
1747754400000|2025-05-20 15:20:00|13553.6|13551.8|13544.1|13542.3|13555.9|13554.1|13543.1|13541.3|0
1747754700000|2025-05-20 15:25:00|13543.4|13541.6|13551.9|13550.1|13554|13552.2|13541|13539.2|0
1747755000000|2025-05-20 15:30:00|13552.5|13550.7|13553.3|13551.5|13557.5|13555.7|13547.8|13546|0
1747755300000|2025-05-20 15:35:00|13553.4|13551.6|13548|13546.2|13554.3|13552.5|13541.8|13540|0
1747755600000|2025-05-20 15:40:00|13548.5|13546.7|13537.7|13535.9|13549.1|13547.3|13537.1|13535.3|0
1747755900000|2025-05-20 15:45:00|13537.5|13535.7|13557.1|13555.3|13557.6|13555.8|13534|13532.2|0
1747756200000|2025-05-20 15:50:00|13557.3|13555.5|13553.8|13552|13561.1|13559.3|13551.4|13549.6|0
1747756500000|2025-05-20 15:55:00|13553.9|13552.1|13563.6|13561.8|13571.9|13570.1|13553.9|13552.1|0
1747756800000|2025-05-20 16:00:00|13563.4|13561.6|13565.2|13563.4|13569.2|13567.4|13560.4|13558.6|0
1747757100000|2025-05-20 16:05:00|13565|13563.2|13554.8|13553|13566.3|13564.5|13552.3|13550.5|0
1747757400000|2025-05-20 16:10:00|13555.5|13553.7|13554.9|13553.1|13558.1|13556.3|13546.1|13544.3|0
1747757700000|2025-05-20 16:15:00|13555|13553.2|13559|13557.2|13561.6|13559.8|13553.1|13551.3|0
1747758000000|2025-05-20 16:20:00|13558.6|13556.8|13554.1|13552.3|13564.1|13562.3|13553.5|13551.7|0
1747758300000|2025-05-20 16:25:00|13553.6|13551.8|13567.4|13565.6|13571.5|13569.7|13549.5|13547.7|0
1747758600000|2025-05-20 16:30:00|13566.4|13564.6|13576.9|13575.1|13581.7|13579.9|13566.4|13564.6|0
1747758900000|2025-05-20 16:35:00|13577.1|13575.3|13591.8|13590|13594.8|13593|13577|13575.2|0
1747759200000|2025-05-20 16:40:00|13591.7|13589.9|13596|13594.2|13596.4|13594.6|13588.6|13586.8|0
1747759500000|2025-05-20 16:45:00|13596.7|13594.9|13593.3|13591.5|13599.1|13597.3|13592.2|13590.4|0
1747759800000|2025-05-20 16:50:00|13593|13591.2|13593.1|13591.3|13597.8|13596|13587.3|13585.5|0
1747760100000|2025-05-20 16:55:00|13593.2|13591.4|13587.8|13586|13598.3|13596.5|13587.6|13585.8|0
1747760400000|2025-05-20 17:00:00|13588|13586.2|13591.8|13590|13593.2|13591.4|13586.7|13584.9|0
1747760700000|2025-05-20 17:05:00|13592|13590.2|13590.7|13588.9|13596.4|13594.6|13590.4|13588.6|0
1747761000000|2025-05-20 17:10:00|13590.9|13589.1|13588|13586.2|13591.1|13589.3|13579.9|13578.1|0
1747761300000|2025-05-20 17:15:00|13587.6|13585.8|13578.7|13576.9|13587.8|13586|13575.5|13573.7|0
1747761600000|2025-05-20 17:20:00|13578.9|13577.1|13573.7|13571.9|13579.2|13577.4|13572.5|13570.7|0
1747761900000|2025-05-20 17:25:00|13573.9|13572.1|13576.3|13574.5|13582.9|13581.1|13573.6|13571.8|0
1747762200000|2025-05-20 17:30:00|13576|13574.2|13543.3|13541.5|13578.7|13576.9|13542|13540.2|0
1747762500000|2025-05-20 17:35:00|13544.1|13542.3|13543.8|13542|13555.3|13553.5|13538.6|13536.8|0
1747762800000|2025-05-20 17:40:00|13543.5|13541.7|13556.4|13554.6|13559.3|13557.5|13541.8|13540|0
1747763100000|2025-05-20 17:45:00|13555.9|13554.1|13538.3|13536.5|13556.8|13555|13538.3|13536.5|0
1747763400000|2025-05-20 17:50:00|13537.5|13535.7|13548.5|13546.7|13549.1|13547.3|13530.1|13528.3|0
1747763700000|2025-05-20 17:55:00|13548.8|13547|13546.4|13544.6|13548.8|13547|13540.9|13539.1|0
1747764000000|2025-05-20 18:00:00|13545|13543.2|13553.1|13551.3|13554.6|13552.8|13543.6|13541.8|0
1747764300000|2025-05-20 18:05:00|13553.2|13551.4|13546.6|13544.8|13555.7|13553.9|13545.4|13543.6|0
1747764600000|2025-05-20 18:10:00|13546.3|13544.5|13549.8|13548|13554.8|13553|13546.1|13544.3|0
1747764900000|2025-05-20 18:15:00|13550.1|13548.3|13542.1|13540.3|13552.7|13550.9|13534.3|13532.5|0
1747765200000|2025-05-20 18:20:00|13541.5|13539.7|13525.4|13523.6|13541.7|13539.9|13509.3|13507.5|0
1747765500000|2025-05-20 18:25:00|13525.2|13523.4|13500.6|13498.8|13530.3|13528.5|13494.9|13493.1|0
1747765800000|2025-05-20 18:30:00|13499.6|13497.8|13511.7|13509.9|13512.6|13510.8|13498.2|13496.4|0
1747766100000|2025-05-20 18:35:00|13511.6|13509.8|13522.1|13520.3|13525.8|13524|13510.6|13508.8|0
1747766400000|2025-05-20 18:40:00|13522.2|13520.4|13512.8|13511|13522.9|13521.1|13501.5|13499.7|0
1747766700000|2025-05-20 18:45:00|13512.3|13510.5|13508.5|13506.7|13515.3|13513.5|13504.4|13502.6|0
1747767000000|2025-05-20 18:50:00|13508.2|13506.4|13508.2|13506.4|13517.2|13515.4|13504.8|13503|0
1747767300000|2025-05-20 18:55:00|13507.9|13506.1|13504.3|13502.5|13511.7|13509.9|13504.1|13502.3|0
1747767600000|2025-05-20 19:00:00|13503.4|13501.6|13479.2|13477.4|13504.2|13502.4|13476.8|13475|0
1747767900000|2025-05-20 19:05:00|13479.3|13477.5|13501.5|13499.7|13502.8|13501|13473.4|13471.6|0
1747768200000|2025-05-20 19:10:00|13502|13500.2|13511.1|13509.3|13513.2|13511.4|13496.9|13495.1|0
1747768500000|2025-05-20 19:15:00|13510.9|13509.1|13520.4|13518.6|13521.4|13519.6|13506.3|13504.5|0
1747768800000|2025-05-20 19:20:00|13520.6|13518.8|13527.9|13526.1|13530.1|13528.3|13519.8|13518|0
1747769100000|2025-05-20 19:25:00|13527.8|13526|13529.3|13527.5|13537.6|13535.8|13527.3|13525.5|0
1747769400000|2025-05-20 19:30:00|13532.2|13530.4|13548.4|13546.6|13553.3|13551.5|13531.1|13529.3|0
1747769700000|2025-05-20 19:35:00|13548.1|13546.3|13550.5|13548.7|13554.7|13552.9|13543.9|13542.1|0
1747770000000|2025-05-20 19:40:00|13550.6|13548.8|13535.9|13534.1|13553.8|13552|13534|13532.2|0
1747770300000|2025-05-20 19:45:00|13536.2|13534.4|13541.7|13539.9|13552.2|13550.4|13534.7|13532.9|0
1747770600000|2025-05-20 19:50:00|13540.3|13538.5|13564.6|13562.8|13570.8|13569|13537.7|13535.9|0
1747770900000|2025-05-20 19:55:00|13562.4|13560.6|13581.6|13579.8|13584.4|13582.6|13560.3|13558.5|0
1747771200000|2025-05-20 20:00:00|13581.3|13579.5|13574.6|13571.6|13581.9|13579.5|13565.4|13562.4|0
1747771500000|2025-05-20 20:05:00|13574.3|13571.3|13562.1|13559.1|13574.3|13571.3|13557.9|13554.9|0
1747771800000|2025-05-20 20:10:00|13562|13559|13553.1|13550.1|13566.3|13563.3|13551.6|13548.6|0
1747772100000|2025-05-20 20:15:00|13553.2|13550.2|13556.4|13553.4|13556.7|13553.7|13548.2|13545.2|0
1747772400000|2025-05-20 20:20:00|13556.9|13553.9|13565|13562|13565.2|13562.2|13556.8|13553.8|0
1747772700000|2025-05-20 20:25:00|13565.1|13562.1|13569.5|13566.5|13570.9|13567.9|13563.7|13560.7|0
1747773000000|2025-05-20 20:30:00|13569.6|13566.6|13566.9|13563.9|13569.6|13566.6|13565.7|13562.7|0
1747773300000|2025-05-20 20:35:00|13566.8|13563.8|13565.7|13562.7|13569.7|13566.7|13564.6|13561.6|0
1747773600000|2025-05-20 20:40:00|13565.6|13562.6|13567.3|13564.3|13568.4|13565.4|13565.6|13562.6|0
1747773900000|2025-05-20 20:45:00|13567.4|13564.4|13564.6|13561.6|13567.4|13564.4|13563.6|13560.6|0
1747774200000|2025-05-20 20:50:00|13564.2|13561.2|13565.3|13562.3|13566.4|13563.4|13563.6|13560.6|0
1747774500000|2025-05-20 20:55:00|13565.5|13562.5|13565.1|13562.1|13566.2|13563.2|13563.5|13560.5|0
1747774800000|2025-05-20 21:00:00|13564.9|13561.9|13562.8|13559.8|13565.2|13562.2|13562.5|13559.5|0
1747775100000|2025-05-20 21:05:00|13562.9|13559.9|13561.1|13558.1|13563.4|13560.4|13559.9|13556.9|0
1747775400000|2025-05-20 21:10:00|13561|13558|13560.6|13557.6|13561.4|13558.4|13560.6|13557.6|0
1747775700000|2025-05-20 21:15:00|13560.7|13557.7|13559|13556|13561.2|13558.2|13557.5|13554.5|0
1747776000000|2025-05-20 21:20:00|13559.1|13556.1|13557.7|13554.7|13560.1|13557.1|13557.6|13554.6|0
1747776300000|2025-05-20 21:25:00|13557.5|13554.5|13558.2|13555.2|13558.4|13555.4|13557|13554|0
1747776600000|2025-05-20 21:30:00|13558.4|13555.4|13558.5|13555.5|13558.7|13555.7|13557.2|13554.2|0
1747776900000|2025-05-20 21:35:00|13558.6|13555.6|13560|13557|13560.6|13557.6|13558.3|13555.3|0
1747777200000|2025-05-20 21:40:00|13559.7|13556.7|13557.5|13554.5|13560.2|13557.2|13556.8|13553.8|0
1747777500000|2025-05-20 21:45:00|13557.4|13554.4|13555.6|13552.6|13558|13555|13555.5|13552.5|0
1747777800000|2025-05-20 21:50:00|13555.7|13552.7|13555|13552|13556.1|13553.1|13555|13552|0
1747778100000|2025-05-20 21:55:00|13555.5|13552.5|13555.7|13552.7|13556.8|13553.8|13555.5|13552.5|0
1747778400000|2025-05-20 22:00:00|13555.6|13552.6|13554.8|13551.8|13555.9|13552.9|13553.9|13550.9|0
1747778700000|2025-05-20 22:05:00|13554.6|13551.6|13540|13537|13554.7|13551.7|13538.6|13535.6|0
1747779000000|2025-05-20 22:10:00|13540.1|13537.1|13527.5|13524.5|13543.2|13540.2|13526.2|13523.2|0
1747779300000|2025-05-20 22:15:00|13527.4|13524.4|13528.2|13525.2|13528.7|13525.7|13523.7|13520.7|0
1747779600000|2025-05-20 22:20:00|13529|13526|13534.1|13531.1|13534.4|13531.4|13528|13525|0
1747779900000|2025-05-20 22:25:00|13533.9|13530.9|13533.6|13530.6|13534.6|13531.6|13529.4|13526.4|0
1747780200000|2025-05-20 22:30:00|13533.7|13530.7|13548.6|13545.6|13549.4|13546.4|13532.9|13529.9|0
1747780500000|2025-05-20 22:35:00|13548.8|13545.8|13546.1|13543.1|13549.4|13546.4|13542.6|13539.6|0
1747780800000|2025-05-20 22:40:00|13546|13543|13541.7|13538.7|13546.2|13543.2|13541.2|13538.2|0
1747781100000|2025-05-20 22:45:00|13541.9|13538.9|13542.5|13539.5|13542.8|13539.8|13540.8|13537.8|0
1747781400000|2025-05-20 22:50:00|13542.4|13539.4|13540|13537|13543.5|13540.5|13539.5|13536.5|0
1747781700000|2025-05-20 22:55:00|13540.1|13537.1|13543.7|13540.7|13543.7|13540.7|13539.8|13536.8|0
1747782000000|2025-05-20 23:00:00|13543.6|13540.6|13552.3|13549.3|13553.1|13550.1|13543|13540|0
1747782300000|2025-05-20 23:05:00|13552.5|13549.5|13551|13548|13552.7|13549.7|13549.9|13546.9|0
1747782600000|2025-05-20 23:10:00|13551.1|13548.1|13551.4|13548.4|13553.3|13550.3|13550.6|13547.6|0
1747782900000|2025-05-20 23:15:00|13551.3|13548.3|13552.8|13549.8|13553|13550|13550.3|13547.3|0
1747783200000|2025-05-20 23:20:00|13552.3|13549.3|13557.8|13554.8|13558.1|13555.1|13552.3|13549.3|0
1747783500000|2025-05-20 23:25:00|13557.7|13554.7|13554.8|13551.8|13557.7|13554.7|13553.6|13550.6|0
1747783800000|2025-05-20 23:30:00|13554.7|13551.7|13556.6|13553.6|13556.9|13553.9|13554.7|13551.7|0
1747784100000|2025-05-20 23:35:00|13556.7|13553.7|13554|13551|13557.1|13554.1|13553.6|13550.6|0
1747784400000|2025-05-20 23:40:00|13554.1|13551.1|13554.1|13551.1|13554.8|13551.8|13553|13550|0
1747784700000|2025-05-20 23:45:00|13554.5|13551.5|13558|13555|13558|13555|13554.4|13551.4|0
1747785000000|2025-05-20 23:50:00|13557.8|13554.8|13558|13555|13559.7|13556.7|13556.6|13553.6|0
1747785300000|2025-05-20 23:55:00|13557.7|13554.7|13560.7|13555.7|13560.7|13556.9|13556.9|13553.9|0
1747785600000|2025-05-21 00:00:00|13560.9|13555.9|13558.5|13553.5|13562.9|13557.9|13557.7|13552.7|0
1747785900000|2025-05-21 00:05:00|13558.4|13553.4|13547.9|13542.9|13558.4|13553.4|13542.4|13537.4|0
1747786200000|2025-05-21 00:10:00|13547.8|13542.8|13547.8|13542.8|13552.5|13547.5|13547.2|13542.2|0
1747786500000|2025-05-21 00:15:00|13547.7|13542.7|13545.3|13540.3|13553.7|13548.7|13544.3|13539.3|0
1747786800000|2025-05-21 00:20:00|13545.5|13540.5|13561.2|13556.2|13561.4|13556.4|13542.5|13537.5|0
1747787100000|2025-05-21 00:25:00|13561.5|13556.5|13567.4|13562.4|13568.1|13563.1|13560.5|13555.5|0
1747787400000|2025-05-21 00:30:00|13567.1|13562.1|13562.3|13557.3|13569.1|13564.1|13560.5|13555.5|0
1747787700000|2025-05-21 00:35:00|13562.1|13557.1|13565.4|13560.4|13566.9|13561.9|13561.2|13556.2|0
1747788000000|2025-05-21 00:40:00|13565.5|13560.5|13561.9|13556.9|13567.6|13562.6|13556.4|13551.4|0
1747788300000|2025-05-21 00:45:00|13561.8|13556.8|13563.6|13558.6|13568.2|13563.2|13561.6|13556.6|0
1747788600000|2025-05-21 00:50:00|13563.5|13558.5|13559.4|13554.4|13564.6|13559.6|13554.3|13549.3|0
1747788900000|2025-05-21 00:55:00|13559.3|13554.3|13555.5|13550.5|13561.6|13556.6|13552.9|13547.9|0
1747789200000|2025-05-21 01:00:00|13555.4|13550.4|13557.8|13552.8|13559|13554|13542.8|13537.8|0
1747789500000|2025-05-21 01:05:00|13557.9|13552.9|13560.2|13555.2|13563|13558|13557|13552|0
1747789800000|2025-05-21 01:10:00|13560.1|13555.1|13559.6|13554.6|13563.2|13558.2|13556.8|13551.8|0
1747790100000|2025-05-21 01:15:00|13559.5|13554.5|13550.4|13545.4|13559.7|13554.7|13549.7|13544.7|0
1747790400000|2025-05-21 01:20:00|13550.3|13545.3|13539.8|13534.8|13550.6|13545.6|13538.4|13533.4|0
1747790700000|2025-05-21 01:25:00|13540|13535|13539.4|13534.4|13543.9|13538.9|13538.5|13533.5|0
1747791000000|2025-05-21 01:30:00|13539.5|13534.5|13536.1|13531.1|13539.8|13534.8|13531.3|13526.3|0
1747791300000|2025-05-21 01:35:00|13536|13531|13540.9|13535.9|13540.9|13535.9|13532.6|13527.6|0
1747791600000|2025-05-21 01:40:00|13541.1|13536.1|13546.4|13541.4|13547|13542|13539.2|13534.2|0
1747791900000|2025-05-21 01:45:00|13546.5|13541.5|13545.5|13540.5|13548|13543|13543.9|13538.9|0
1747792200000|2025-05-21 01:50:00|13545.6|13540.6|13542.9|13537.9|13547.1|13542.1|13540.8|13535.8|0
1747792500000|2025-05-21 01:55:00|13543.3|13538.3|13540.2|13535.2|13543.7|13538.7|13537.5|13532.5|0
1747792800000|2025-05-21 02:00:00|13540.3|13535.3|13539.9|13534.9|13541.2|13536.2|13535.4|13530.4|0
1747793100000|2025-05-21 02:05:00|13539.8|13534.8|13538.4|13533.4|13542.9|13537.9|13533.3|13528.3|0
1747793400000|2025-05-21 02:10:00|13538.9|13533.9|13537.1|13532.1|13539.8|13534.8|13535.3|13530.3|0
1747793700000|2025-05-21 02:15:00|13537.2|13532.2|13523.7|13518.7|13538.8|13533.8|13523.5|13518.5|0
1747794000000|2025-05-21 02:20:00|13523.6|13518.6|13524.4|13519.4|13530|13525|13521.5|13516.5|0
1747794300000|2025-05-21 02:25:00|13524.3|13519.3|13523|13518|13529.2|13524.2|13523|13518|0
1747794600000|2025-05-21 02:30:00|13522.9|13517.9|13536.2|13531.2|13537.3|13532.3|13521.5|13516.5|0
1747794900000|2025-05-21 02:35:00|13535.5|13530.5|13534.6|13529.6|13538.4|13533.4|13533.6|13528.6|0
1747795200000|2025-05-21 02:40:00|13534.3|13529.3|13526.8|13521.8|13536.6|13531.6|13525.8|13520.8|0
1747795500000|2025-05-21 02:45:00|13526.7|13521.7|13528.1|13523.1|13530|13525|13525|13520|0
1747795800000|2025-05-21 02:50:00|13527.9|13522.9|13526.2|13521.2|13528.6|13523.6|13525.2|13520.2|0
1747796100000|2025-05-21 02:55:00|13526.4|13521.4|13524.5|13519.5|13527.4|13522.4|13522.4|13517.4|0
1747796400000|2025-05-21 03:00:00|13524.4|13519.4|13530.5|13525.5|13531.5|13526.5|13523.9|13518.9|0
1747796700000|2025-05-21 03:05:00|13530.6|13525.6|13535.8|13530.8|13537.4|13532.4|13529.8|13524.8|0
1747797000000|2025-05-21 03:10:00|13535.9|13530.9|13536.1|13531.1|13536.8|13531.8|13534.5|13529.5|0
1747797300000|2025-05-21 03:15:00|13536.2|13531.2|13523.5|13518.5|13536.5|13531.5|13523|13518|0
1747797600000|2025-05-21 03:20:00|13523.6|13518.6|13522.7|13517.7|13527.4|13522.4|13521.6|13516.6|0
1747797900000|2025-05-21 03:25:00|13522.8|13517.8|13521.8|13516.8|13523.8|13518.8|13520.6|13515.6|0
1747798200000|2025-05-21 03:30:00|13521.7|13516.7|13524.3|13519.3|13527.8|13522.8|13519.5|13514.5|0
1747798500000|2025-05-21 03:35:00|13524.2|13519.2|13524.4|13519.4|13526.3|13521.3|13522.1|13517.1|0
1747798800000|2025-05-21 03:40:00|13524.3|13519.3|13526.1|13521.1|13526.3|13521.3|13518.2|13513.2|0
1747799100000|2025-05-21 03:45:00|13526.2|13521.2|13530.2|13525.2|13532.5|13527.5|13526.1|13521.1|0
1747799400000|2025-05-21 03:50:00|13530.1|13525.1|13529.5|13524.5|13532.4|13527.4|13528.9|13523.9|0
1747799700000|2025-05-21 03:55:00|13529.4|13524.4|13523.8|13518.8|13529.4|13524.4|13523.1|13518.1|0
1747800000000|2025-05-21 04:00:00|13523.9|13518.9|13521|13516|13523.9|13518.9|13519.9|13514.9|0
1747800300000|2025-05-21 04:05:00|13520.9|13515.9|13519.9|13514.9|13521.4|13516.4|13518.6|13513.6|0
1747800600000|2025-05-21 04:10:00|13519.8|13514.8|13519|13514|13523.9|13518.9|13516.6|13511.6|0
1747800900000|2025-05-21 04:15:00|13519.1|13514.1|13518.2|13513.2|13521.2|13516.2|13517|13512|0
1747801200000|2025-05-21 04:20:00|13518.6|13513.6|13511.8|13506.8|13518.9|13513.9|13510.7|13505.7|0
1747801500000|2025-05-21 04:25:00|13511.7|13506.7|13510.3|13505.3|13514.3|13509.3|13508.7|13503.7|0
1747801800000|2025-05-21 04:30:00|13510.2|13505.2|13515.2|13510.2|13516.5|13511.5|13507.5|13502.5|0
1747802100000|2025-05-21 04:35:00|13515.1|13510.1|13511.3|13506.3|13515.5|13510.5|13510.2|13505.2|0
1747802400000|2025-05-21 04:40:00|13511.4|13506.4|13507.6|13502.6|13511.4|13506.4|13505.8|13500.8|0
1747802700000|2025-05-21 04:45:00|13507.5|13502.5|13508.1|13503.1|13511.5|13506.5|13505.5|13500.5|0
1747803000000|2025-05-21 04:50:00|13508|13503|13508.5|13503.5|13508.6|13503.6|13504.5|13499.5|0
1747803300000|2025-05-21 04:55:00|13508.6|13503.6|13510.2|13505.2|13510.4|13505.4|13506.3|13501.3|0
1747803600000|2025-05-21 05:00:00|13510.4|13505.4|13514.3|13509.3|13517.2|13512.2|13510.1|13505.1|0
1747803900000|2025-05-21 05:05:00|13514.2|13509.2|13522.3|13517.3|13523|13518|13513.5|13508.5|0
1747804200000|2025-05-21 05:10:00|13522.4|13517.4|13524.2|13519.2|13525.6|13520.6|13520.6|13515.6|0
1747804500000|2025-05-21 05:15:00|13524.3|13519.3|13526.6|13521.6|13527.2|13522.2|13523.6|13518.6|0
1747804800000|2025-05-21 05:20:00|13526.3|13521.3|13527.6|13522.6|13528.3|13523.3|13522.6|13517.6|0
1747805100000|2025-05-21 05:25:00|13527.4|13522.4|13523.6|13518.6|13527.7|13522.7|13520.7|13515.7|0
1747805400000|2025-05-21 05:30:00|13523.5|13518.5|13516.9|13511.9|13523.9|13518.9|13514|13509|0
1747805700000|2025-05-21 05:35:00|13516.6|13511.6|13512.8|13507.8|13518.5|13513.5|13511.4|13506.4|0
1747806000000|2025-05-21 05:40:00|13512.7|13507.7|13506.1|13501.1|13512.8|13507.8|13505.2|13500.2|0
1747806300000|2025-05-21 05:45:00|13506|13501|13499.5|13494.5|13507.1|13502.1|13497.5|13492.5|0
1747806600000|2025-05-21 05:50:00|13498.9|13493.9|13497.2|13492.2|13500|13495|13495.3|13490.3|0
1747806900000|2025-05-21 05:55:00|13496.8|13491.8|13491.7|13486.7|13497.9|13492.9|13489|13484|0
1747807200000|2025-05-21 06:00:00|13491.4|13486.4|13490.7|13485.7|13497.6|13492.6|13488.3|13483.3|0
1747807500000|2025-05-21 06:05:00|13490.4|13485.4|13487.1|13482.1|13494|13489|13486.3|13481.3|0
1747807800000|2025-05-21 06:10:00|13487.2|13482.2|13480|13475|13490.1|13485.1|13477.3|13472.3|0
1747808100000|2025-05-21 06:15:00|13479.9|13474.9|13487.7|13482.7|13488.1|13483.1|13473.2|13468.2|0
1747808400000|2025-05-21 06:20:00|13487.6|13482.6|13484.1|13479.1|13493.3|13488.3|13480.7|13475.7|0
1747808700000|2025-05-21 06:25:00|13484.2|13479.2|13483.9|13478.9|13485.8|13480.8|13479.3|13474.3|0
1747809000000|2025-05-21 06:30:00|13484.2|13479.2|13480.8|13475.8|13491.8|13486.8|13479.6|13474.6|0
1747809300000|2025-05-21 06:35:00|13480.9|13475.9|13466.9|13461.9|13481.7|13476.7|13465.1|13460.1|0
1747809600000|2025-05-21 06:40:00|13467.2|13462.2|13473.9|13468.9|13476.8|13471.8|13463.3|13458.3|0
1747809900000|2025-05-21 06:45:00|13473.8|13468.8|13465.3|13460.3|13475.6|13470.6|13460.8|13455.8|0
1747810200000|2025-05-21 06:50:00|13465.4|13460.4|13472.8|13467.8|13480.2|13475.2|13464.7|13459.7|0
1747810500000|2025-05-21 06:55:00|13472.7|13467.7|13468.3|13463.3|13473.3|13468.3|13465.7|13460.7|0
1747810800000|2025-05-21 07:00:00|13468.4|13463.4|13483.3|13478.3|13486.4|13481.4|13467.6|13462.6|0
1747811100000|2025-05-21 07:05:00|13483.4|13478.4|13488.5|13483.5|13489.2|13484.2|13482.4|13477.4|0
1747811400000|2025-05-21 07:10:00|13488.3|13483.3|13486.7|13481.7|13491.5|13486.5|13480.9|13475.9|0
1747811700000|2025-05-21 07:15:00|13486.8|13481.8|13488.9|13483.9|13491.2|13486.2|13480.3|13475.3|0
1747812000000|2025-05-21 07:20:00|13488.8|13483.8|13482|13477|13489.7|13484.7|13481|13476|0
1747812300000|2025-05-21 07:25:00|13482.1|13477.1|13486.9|13481.9|13488.8|13483.8|13481.7|13476.7|0
1747812600000|2025-05-21 07:30:00|13486.8|13481.8|13484.7|13479.7|13487.6|13482.6|13480.4|13475.4|0
1747812900000|2025-05-21 07:35:00|13484.6|13479.6|13481.3|13476.3|13489.3|13484.3|13477.6|13472.6|0
1747813200000|2025-05-21 07:40:00|13481.2|13476.2|13494|13489|13494|13489|13475.1|13470.1|0
1747813500000|2025-05-21 07:45:00|13493.8|13488.8|13500.7|13495.7|13501|13496|13493|13488|0
1747813800000|2025-05-21 07:50:00|13500.6|13495.6|13501.3|13496.3|13502.9|13497.9|13497.4|13492.4|0
1747814100000|2025-05-21 07:55:00|13501.2|13496.2|13502.3|13497.3|13506|13501|13501.2|13496.2|0
1747814400000|2025-05-21 08:00:00|13502.5|13497.5|13525.6|13522.6|13526|13523|13501.6|13496.6|0
1747814700000|2025-05-21 08:05:00|13525.5|13522.5|13515.7|13512.7|13526.1|13523.1|13515.1|13512.1|0
1747815000000|2025-05-21 08:10:00|13516|13513|13518.7|13515.7|13520|13517|13516|13513|0
1747815300000|2025-05-21 08:15:00|13518.6|13515.6|13512.9|13509.9|13519.1|13516.1|13511.3|13508.3|0
1747815600000|2025-05-21 08:20:00|13513|13510|13513.5|13510.5|13514.3|13511.3|13508.6|13505.6|0
1747815900000|2025-05-21 08:25:00|13513.6|13510.6|13510.6|13507.6|13514.9|13511.9|13510.4|13507.4|0
1747816200000|2025-05-21 08:30:00|13510.8|13507.8|13504.2|13501.2|13512|13509|13504|13501|0
1747816500000|2025-05-21 08:35:00|13504|13501|13495.4|13492.4|13504|13501|13495.3|13492.3|0
1747816800000|2025-05-21 08:40:00|13495.7|13492.7|13498|13495|13498.7|13495.7|13493.8|13490.8|0
1747817100000|2025-05-21 08:45:00|13497.9|13494.9|13497.4|13494.4|13499.8|13496.8|13492.8|13489.8|0
1747817400000|2025-05-21 08:50:00|13497.3|13494.3|13501.8|13498.8|13502.7|13499.7|13497|13494|0
1747817700000|2025-05-21 08:55:00|13501.9|13498.9|13508.3|13505.3|13508.5|13505.5|13500.8|13497.8|0
1747818000000|2025-05-21 09:00:00|13509.4|13506.4|13510.4|13507.4|13515.2|13512.2|13506.9|13503.9|0
1747818300000|2025-05-21 09:05:00|13510.7|13507.7|13509.5|13506.5|13510.7|13507.7|13508.4|13505.4|0
1747818600000|2025-05-21 09:10:00|13509.4|13506.4|13500.1|13497.1|13509.4|13506.4|13500.1|13497.1|0
1747818900000|2025-05-21 09:15:00|13500.2|13497.2|13503.4|13500.4|13504.4|13501.4|13500.2|13497.2|0
1747819200000|2025-05-21 09:20:00|13502.9|13499.9|13498.1|13495.1|13503.1|13500.1|13497.9|13494.9|0
1747819500000|2025-05-21 09:25:00|13498.2|13495.2|13497.3|13494.3|13499.6|13496.6|13496.7|13493.7|0
1747819800000|2025-05-21 09:30:00|13497.1|13494.1|13488.6|13485.6|13497.3|13494.3|13486.9|13483.9|0
1747820100000|2025-05-21 09:35:00|13489.2|13486.2|13491.5|13488.5|13491.7|13488.7|13488.5|13485.5|0
1747820400000|2025-05-21 09:40:00|13490.6|13487.6|13477.1|13474.1|13491.8|13488.8|13476.8|13473.8|0
1747820700000|2025-05-21 09:45:00|13477|13474|13476.8|13473.8|13480|13477|13474.8|13471.8|0
1747821000000|2025-05-21 09:50:00|13476.9|13473.9|13476.7|13473.7|13479.3|13476.3|13475.3|13472.3|0
1747821300000|2025-05-21 09:55:00|13476.6|13473.6|13471.2|13468.2|13476.7|13473.7|13471|13468|0
1747821600000|2025-05-21 10:00:00|13472.6|13469.6|13462.9|13459.9|13473.9|13470.9|13460.2|13457.2|0
1747821900000|2025-05-21 10:05:00|13462.7|13459.7|13468.6|13465.6|13469.4|13466.4|13460|13457|0
1747822200000|2025-05-21 10:10:00|13468.4|13465.4|13471.9|13468.9|13472.4|13469.4|13464.1|13461.1|0
1747822500000|2025-05-21 10:15:00|13472.1|13469.1|13462.6|13459.6|13473.2|13470.2|13462|13459|0
1747822800000|2025-05-21 10:20:00|13462.5|13459.5|13443.9|13440.9|13463|13460|13440.3|13437.3|0
1747823100000|2025-05-21 10:25:00|13440.3|13437.3|13451.2|13448.2|13452.8|13449.8|13435|13432|0
1747823400000|2025-05-21 10:30:00|13451.4|13448.4|13464.1|13461.1|13464.3|13461.3|13449.4|13446.4|0
1747823700000|2025-05-21 10:35:00|13464.5|13461.5|13466.4|13463.4|13467.4|13464.4|13456.7|13453.7|0
1747824000000|2025-05-21 10:40:00|13466.3|13463.3|13469.4|13466.4|13469.4|13466.4|13465.5|13462.5|0
1747824300000|2025-05-21 10:45:00|13469.3|13466.3|13477.4|13474.4|13477.5|13474.5|13468.3|13465.3|0
1747824600000|2025-05-21 10:50:00|13477.5|13474.5|13478.9|13475.9|13481.3|13478.3|13477|13474|0
1747824900000|2025-05-21 10:55:00|13478.8|13475.8|13486.9|13483.9|13487.8|13484.8|13478.8|13475.8|0
1747825200000|2025-05-21 11:00:00|13482.5|13479.5|13482.6|13479.6|13486.8|13483.8|13481.6|13478.6|0
1747825500000|2025-05-21 11:05:00|13482.8|13479.8|13496|13493|13496|13493|13482.1|13479.1|0
1747825800000|2025-05-21 11:10:00|13495.9|13492.9|13497.4|13494.4|13499.5|13496.5|13495.7|13492.7|0
1747826100000|2025-05-21 11:15:00|13497.2|13494.2|13503.9|13500.9|13504.6|13501.6|13495.4|13492.4|0
1747826400000|2025-05-21 11:20:00|13503.8|13500.8|13508.2|13505.2|13509.7|13506.7|13503.4|13500.4|0
1747826700000|2025-05-21 11:25:00|13508.1|13505.1|13510.6|13507.6|13512.6|13509.6|13506.8|13503.8|0
1747827000000|2025-05-21 11:30:00|13510.7|13507.7|13505.8|13502.8|13511.4|13508.4|13504.8|13501.8|0
1747827300000|2025-05-21 11:35:00|13505.6|13502.6|13505.8|13502.8|13506.8|13503.8|13503.8|13500.8|0
1747827600000|2025-05-21 11:40:00|13506|13503|13512.5|13509.5|13515.7|13512.7|13505.9|13502.9|0
1747827900000|2025-05-21 11:45:00|13512.4|13509.4|13509.4|13506.4|13513.1|13510.1|13505.8|13502.8|0
1747828200000|2025-05-21 11:50:00|13509.5|13506.5|13515.5|13512.5|13515.6|13512.6|13509.2|13506.2|0
1747828500000|2025-05-21 11:55:00|13515.4|13512.4|13512|13509|13516.3|13513.3|13511.3|13508.3|0
1747828800000|2025-05-21 12:00:00|13512.1|13509.1|13507|13504|13513.3|13510.3|13505.6|13502.6|0
1747829100000|2025-05-21 12:05:00|13507.4|13504.4|13494.9|13491.9|13507.4|13504.4|13494.7|13491.7|0
1747829400000|2025-05-21 12:10:00|13494.8|13491.8|13495.2|13492.2|13498.1|13495.1|13494.8|13491.8|0
1747829700000|2025-05-21 12:15:00|13494.9|13491.9|13494.3|13491.3|13495.4|13492.4|13490.1|13487.1|0
1747830000000|2025-05-21 12:20:00|13494.4|13491.4|13503.3|13500.3|13504.7|13501.7|13494.4|13491.4|0
1747830300000|2025-05-21 12:25:00|13503.4|13500.4|13505.6|13502.6|13511.2|13508.2|13502|13499|0
1747830600000|2025-05-21 12:30:00|13505.5|13502.5|13489.7|13486.7|13505.5|13502.5|13489.1|13486.1|0
1747830900000|2025-05-21 12:35:00|13489.5|13486.5|13487.4|13484.4|13494.3|13491.3|13486.5|13483.5|0
1747831200000|2025-05-21 12:40:00|13487.3|13484.3|13486.5|13483.5|13488.3|13485.3|13482.4|13479.4|0
1747831500000|2025-05-21 12:45:00|13486.4|13483.4|13490.5|13487.5|13491.2|13488.2|13485.1|13482.1|0
1747831800000|2025-05-21 12:50:00|13490.6|13487.6|13488.4|13485.4|13490.6|13487.6|13487.7|13484.7|0
1747832100000|2025-05-21 12:55:00|13488.5|13485.5|13492.1|13489.1|13492.5|13489.5|13488.3|13485.3|0
1747832400000|2025-05-21 13:00:00|13492.2|13489.2|13491.8|13488.8|13492.9|13489.9|13487.6|13484.6|0
1747832700000|2025-05-21 13:05:00|13491.6|13488.6|13487.7|13484.7|13492.1|13489.1|13486.3|13483.3|0
1747833000000|2025-05-21 13:10:00|13487.1|13484.1|13478.2|13475.2|13487.1|13484.1|13477.6|13474.6|0
1747833300000|2025-05-21 13:15:00|13478.1|13475.1|13476.7|13473.7|13481.5|13478.5|13473.6|13470.6|0
1747833600000|2025-05-21 13:20:00|13476.8|13473.8|13475.3|13472.3|13478.6|13475.6|13473.2|13470.2|0
1747833900000|2025-05-21 13:25:00|13468.7|13465.7|13456.9|13453.9|13474.2|13471.2|13453.1|13450.1|0
1747834200000|2025-05-21 13:30:00|13458.3|13455.3|13489.3|13487.5|13521.8|13520|13457.5|13454.5|0
1747834500000|2025-05-21 13:35:00|13489.7|13487.9|13520.7|13518.9|13520.7|13518.9|13486.7|13484.9|0
1747834800000|2025-05-21 13:40:00|13520.4|13518.6|13557|13555.2|13561.5|13559.7|13511.4|13509.6|0
1747835100000|2025-05-21 13:45:00|13558.4|13556.6|13580.6|13578.8|13583.1|13581.3|13553.7|13551.9|0
1747835400000|2025-05-21 13:50:00|13580.2|13578.4|13565.9|13564.1|13594.9|13593.1|13563.4|13561.6|0
1747835700000|2025-05-21 13:55:00|13565.8|13564|13559.6|13557.8|13581.7|13579.9|13557.1|13555.3|0
1747836000000|2025-05-21 14:00:00|13566.3|13564.5|13580.8|13579|13602.7|13600.9|13557.5|13555.7|0
1747836300000|2025-05-21 14:05:00|13581.8|13580|13587.3|13585.5|13588.1|13586.3|13563.9|13562.1|0
1747836600000|2025-05-21 14:10:00|13587.7|13585.9|13574.5|13572.7|13588.3|13586.5|13568.6|13566.8|0
1747836900000|2025-05-21 14:15:00|13574.8|13573|13587.3|13585.5|13590.4|13588.6|13572.3|13570.5|0
1747837200000|2025-05-21 14:20:00|13587.2|13585.4|13589.7|13587.9|13597.4|13595.6|13585.5|13583.7|0
1747837500000|2025-05-21 14:25:00|13589.4|13587.6|13590.5|13588.7|13599.3|13597.5|13576.7|13574.9|0
1747837800000|2025-05-21 14:30:00|13591.4|13589.6|13589.1|13587.3|13608.2|13606.4|13587.6|13585.8|0
1747838100000|2025-05-21 14:35:00|13588.1|13586.3|13592.2|13590.4|13599.5|13597.7|13577.1|13575.3|0
1747838400000|2025-05-21 14:40:00|13592.5|13590.7|13582.2|13580.4|13597.9|13596.1|13576.3|13574.5|0
1747838700000|2025-05-21 14:45:00|13582.8|13581|13598.3|13596.5|13598.7|13596.9|13580.5|13578.7|0
1747839000000|2025-05-21 14:50:00|13598.4|13596.6|13610.8|13609|13618.8|13617|13597.6|13595.8|0
1747839300000|2025-05-21 14:55:00|13611.1|13609.3|13646.6|13644.8|13646.9|13645.1|13611|13609.2|0
1747839600000|2025-05-21 15:00:00|13647.8|13646|13661.1|13659.3|13665.8|13664|13636.9|13635.1|0
1747839900000|2025-05-21 15:05:00|13661.3|13659.5|13686.1|13684.3|13689.2|13687.4|13657.2|13655.4|0
1747840200000|2025-05-21 15:10:00|13686.6|13684.8|13686.9|13685.1|13690.7|13688.9|13672.6|13670.8|0
1747840500000|2025-05-21 15:15:00|13687.7|13685.9|13685.1|13683.3|13691.8|13690|13678|13676.2|0
1747840800000|2025-05-21 15:20:00|13685|13683.2|13704.2|13702.4|13704.9|13703.1|13678.5|13676.7|0
1747841100000|2025-05-21 15:25:00|13703.3|13701.5|13692|13690.2|13703.5|13701.7|13691.7|13689.9|0
1747841400000|2025-05-21 15:30:00|13692.4|13690.6|13688.5|13686.7|13692.4|13690.6|13679.1|13677.3|0
1747841700000|2025-05-21 15:35:00|13689.4|13687.6|13686|13684.2|13689.8|13688|13674.8|13673|0
1747842000000|2025-05-21 15:40:00|13686.4|13684.6|13696.4|13694.6|13697.4|13695.6|13682.7|13680.9|0
1747842300000|2025-05-21 15:45:00|13697.1|13695.3|13691.4|13689.6|13699.7|13697.9|13684|13682.2|0
1747842600000|2025-05-21 15:50:00|13691.5|13689.7|13702.7|13700.9|13706.7|13704.9|13688.9|13687.1|0
1747842900000|2025-05-21 15:55:00|13702.6|13700.8|13694.6|13692.8|13703.9|13702.1|13693.1|13691.3|0
1747843200000|2025-05-21 16:00:00|13694.3|13692.5|13715|13713.2|13715|13713.2|13693|13691.2|0
1747843500000|2025-05-21 16:05:00|13714.2|13712.4|13732.2|13730.4|13739.4|13737.6|13709.6|13707.8|0
1747843800000|2025-05-21 16:10:00|13732.7|13730.9|13739.7|13737.9|13746.1|13744.3|13726.8|13725|0
1747844100000|2025-05-21 16:15:00|13739.2|13737.4|13735.1|13733.3|13741.3|13739.5|13731|13729.2|0
1747844400000|2025-05-21 16:20:00|13735|13733.2|13722.5|13720.7|13735.7|13733.9|13715.9|13714.1|0
1747844700000|2025-05-21 16:25:00|13721.5|13719.7|13733|13731.2|13734.1|13732.3|13719.5|13717.7|0
1747845000000|2025-05-21 16:30:00|13731.9|13730.1|13736.8|13735|13741.8|13740|13730|13728.2|0
1747845300000|2025-05-21 16:35:00|13735.2|13733.4|13734.4|13732.6|13740.8|13739|13731.5|13729.7|0
1747845600000|2025-05-21 16:40:00|13735.1|13733.3|13738.9|13737.1|13740.2|13738.4|13730.3|13728.5|0
1747845900000|2025-05-21 16:45:00|13738.8|13737|13751.9|13750.1|13753.6|13751.8|13736.6|13734.8|0
1747846200000|2025-05-21 16:50:00|13751.4|13749.6|13742.5|13740.7|13754.3|13752.5|13741.4|13739.6|0
1747846500000|2025-05-21 16:55:00|13742.8|13741|13718.4|13716.6|13742.8|13741|13717.6|13715.8|0
1747846800000|2025-05-21 17:00:00|13722.4|13720.6|13710.2|13708.4|13726|13724.2|13694.1|13692.3|0
1747847100000|2025-05-21 17:05:00|13712.4|13710.6|13690.3|13688.5|13721.7|13719.9|13688.3|13686.5|0
1747847400000|2025-05-21 17:10:00|13689.5|13687.7|13677.8|13676|13690.4|13688.6|13672|13670.2|0
1747847700000|2025-05-21 17:15:00|13677.4|13675.6|13624.5|13622.7|13678.3|13676.5|13603.2|13601.4|0
1747848000000|2025-05-21 17:20:00|13624.1|13622.3|13552|13550.2|13624.2|13622.4|13548.1|13546.3|0
1747848300000|2025-05-21 17:25:00|13551.7|13549.9|13502.9|13501.1|13556.3|13554.5|13500|13498.2|0
1747848600000|2025-05-21 17:30:00|13500.8|13499|13549.8|13548|13566|13564.2|13479.4|13477.6|0
1747848900000|2025-05-21 17:35:00|13547.2|13545.4|13598.3|13596.5|13598.3|13596.5|13526.8|13525|0
1747849200000|2025-05-21 17:40:00|13597.7|13595.9|13559.9|13558.1|13597.7|13595.9|13557.9|13556.1|0
1747849500000|2025-05-21 17:45:00|13559.2|13557.4|13568.9|13567.1|13583.8|13582|13549.4|13547.6|0
1747849800000|2025-05-21 17:50:00|13567.7|13565.9|13551.4|13549.6|13579.6|13577.8|13540.3|13538.5|0
1747850100000|2025-05-21 17:55:00|13551.5|13549.7|13558.6|13556.8|13558.6|13556.8|13537.3|13535.5|0
1747850400000|2025-05-21 18:00:00|13559.8|13558|13530|13528.2|13561.6|13559.8|13529.4|13527.6|0
1747850700000|2025-05-21 18:05:00|13529.8|13528|13565.4|13563.6|13566.3|13564.5|13524.4|13522.6|0
1747851000000|2025-05-21 18:10:00|13566|13564.2|13535.9|13534.1|13568.2|13566.4|13520.3|13518.5|0
1747851300000|2025-05-21 18:15:00|13535.8|13534|13534.6|13532.8|13548.4|13546.6|13529.6|13527.8|0
1747851600000|2025-05-21 18:20:00|13534.7|13532.9|13518.5|13516.7|13535|13533.2|13505.5|13503.7|0
1747851900000|2025-05-21 18:25:00|13518.4|13516.6|13539|13537.2|13548.5|13546.7|13518.4|13516.6|0
1747852200000|2025-05-21 18:30:00|13537.8|13536|13559.2|13557.4|13559.7|13557.9|13534.9|13533.1|0
1747852500000|2025-05-21 18:35:00|13559.3|13557.5|13550.6|13548.8|13568|13566.2|13547.3|13545.5|0
1747852800000|2025-05-21 18:40:00|13550.3|13548.5|13557.3|13555.5|13566.6|13564.8|13548.4|13546.6|0
1747853100000|2025-05-21 18:45:00|13557.2|13555.4|13522.4|13520.6|13561.9|13560.1|13520.1|13518.3|0
1747853400000|2025-05-21 18:50:00|13521.6|13519.8|13508.8|13507|13533.9|13532.1|13508.6|13506.8|0
1747853700000|2025-05-21 18:55:00|13508.2|13506.4|13499|13497.2|13515.4|13513.6|13494.8|13493|0
1747854000000|2025-05-21 19:00:00|13500.5|13498.7|13505|13503.2|13519.6|13517.8|13491.8|13490|0
1747854300000|2025-05-21 19:05:00|13504.1|13502.3|13451.6|13449.8|13513.2|13511.4|13450.9|13449.1|0
1747854600000|2025-05-21 19:10:00|13451.5|13449.7|13473.2|13471.4|13476.5|13474.7|13439.9|13438.1|0
1747854900000|2025-05-21 19:15:00|13472|13470.2|13443.8|13442|13475.7|13473.9|13440.2|13438.4|0
1747855200000|2025-05-21 19:20:00|13444.1|13442.3|13430.8|13429|13452.5|13450.7|13425.2|13423.4|0
1747855500000|2025-05-21 19:25:00|13430.5|13428.7|13431.5|13429.7|13439.9|13438.1|13412.3|13410.5|0
1747855800000|2025-05-21 19:30:00|13432|13430.2|13465.7|13463.9|13469.6|13467.8|13432|13430.2|0
1747856100000|2025-05-21 19:35:00|13465.8|13464|13500.2|13498.4|13500.4|13498.6|13457.6|13455.8|0
1747856400000|2025-05-21 19:40:00|13500.1|13498.3|13503.3|13501.5|13508|13506.2|13488.6|13486.8|0
1747856700000|2025-05-21 19:45:00|13502.7|13500.9|13496.9|13495.1|13508.3|13506.5|13483.4|13481.6|0
1747857000000|2025-05-21 19:50:00|13509.7|13507.9|13486|13484.2|13518|13516.2|13485.9|13484.1|0
1747857300000|2025-05-21 19:55:00|13490.5|13488.7|13476.9|13475.1|13498.3|13496.5|13476.9|13475.1|0
1747857600000|2025-05-21 20:00:00|13477.5|13474.5|13462.2|13459.2|13492.5|13489.5|13461.7|13458.7|0
1747857900000|2025-05-21 20:05:00|13462.3|13459.3|13477.9|13474.9|13484.3|13481.3|13460|13457|0
1747858200000|2025-05-21 20:10:00|13477.8|13474.8|13467.5|13464.5|13479.8|13476.8|13462.9|13459.9|0
1747858500000|2025-05-21 20:15:00|13466.2|13463.2|13472.1|13469.1|13473.3|13470.3|13464.9|13461.9|0
1747858800000|2025-05-21 20:20:00|13471.8|13468.8|13469|13466|13472.8|13469.8|13465.6|13462.6|0
1747859100000|2025-05-21 20:25:00|13468.9|13465.9|13468.6|13465.6|13471.1|13468.1|13467.6|13464.6|0
1747859400000|2025-05-21 20:30:00|13468.7|13465.7|13466.4|13463.4|13470.5|13467.5|13465.2|13462.2|0
1747859700000|2025-05-21 20:35:00|13466.5|13463.5|13469.5|13466.5|13470.7|13467.7|13464.3|13461.3|0
1747860000000|2025-05-21 20:40:00|13469.4|13466.4|13466.9|13463.9|13469.6|13466.6|13466.9|13463.9|0
1747860300000|2025-05-21 20:45:00|13467|13464|13465.3|13462.3|13467.6|13464.6|13458.2|13455.2|0
1747860600000|2025-05-21 20:50:00|13465.5|13462.5|13464.1|13461.1|13466|13463|13462.6|13459.6|0
1747860900000|2025-05-21 20:55:00|13464.2|13461.2|13465.4|13462.4|13466.4|13463.4|13464.2|13461.2|0
1747861200000|2025-05-21 21:00:00|13465.7|13462.7|13467.4|13464.4|13467.8|13464.8|13464.3|13461.3|0
1747861500000|2025-05-21 21:05:00|13467.5|13464.5|13466.8|13463.8|13468.6|13465.6|13466.8|13463.8|0
1747861800000|2025-05-21 21:10:00|13466.9|13463.9|13465.5|13462.5|13466.9|13463.9|13464.7|13461.7|0
1747862100000|2025-05-21 21:15:00|13465.6|13462.6|13466|13463|13466|13463|13465.2|13462.2|0
1747862400000|2025-05-21 21:20:00|13465.7|13462.7|13464.9|13461.9|13465.7|13462.7|13463.9|13460.9|0
1747862700000|2025-05-21 21:25:00|13464.8|13461.8|13468.2|13465.2|13468.4|13465.4|13464.7|13461.7|0
1747863000000|2025-05-21 21:30:00|13468.3|13465.3|13467.4|13464.4|13468.7|13465.7|13466.1|13463.1|0
1747863300000|2025-05-21 21:35:00|13467.6|13464.6|13466.4|13463.4|13468.5|13465.5|13466.2|13463.2|0
1747863600000|2025-05-21 21:40:00|13466.5|13463.5|13466.4|13463.4|13467.2|13464.2|13466.3|13463.3|0
1747863900000|2025-05-21 21:45:00|13464.5|13461.5|13465.7|13462.7|13465.9|13462.9|13464.2|13461.2|0
1747864200000|2025-05-21 21:50:00|13465.6|13462.6|13467.6|13464.6|13467.9|13464.9|13464.6|13461.6|0
1747864500000|2025-05-21 21:55:00|13467.2|13464.2|13466.6|13463.6|13467.6|13464.6|13466.6|13463.6|0
1747864800000|2025-05-21 22:00:00|13466.7|13463.7|13472.3|13469.3|13475.4|13472.4|13466.2|13463.2|0
1747865100000|2025-05-21 22:05:00|13472.2|13469.2|13461.5|13458.5|13472.9|13469.9|13461.5|13458.5|0
1747865400000|2025-05-21 22:10:00|13461.7|13458.7|13457.8|13454.8|13461.9|13458.9|13452.7|13449.7|0
1747865700000|2025-05-21 22:15:00|13457.4|13454.4|13457.4|13454.4|13458.2|13455.2|13456.7|13453.7|0
1747866000000|2025-05-21 22:20:00|13457.3|13454.3|13459.8|13456.8|13460.5|13457.5|13457.1|13454.1|0
1747866300000|2025-05-21 22:25:00|13459.9|13456.9|13465.3|13462.3|13465.4|13462.4|13458|13455|0
1747866600000|2025-05-21 22:30:00|13465.2|13462.2|13464.6|13461.6|13466.4|13463.4|13463.3|13460.3|0
1747866900000|2025-05-21 22:35:00|13464.7|13461.7|13458.3|13455.3|13466.3|13463.3|13457.7|13454.7|0
1747867200000|2025-05-21 22:40:00|13458.4|13455.4|13460|13457|13460.3|13457.3|13457.7|13454.7|0
1747867500000|2025-05-21 22:45:00|13459.7|13456.7|13457.7|13454.7|13460.6|13457.6|13456.3|13453.3|0
1747867800000|2025-05-21 22:50:00|13457.5|13454.5|13456.7|13453.7|13459|13456|13456.7|13453.7|0
1747868100000|2025-05-21 22:55:00|13456.2|13453.2|13463.2|13460.2|13463.2|13460.2|13454.7|13451.7|0
1747868400000|2025-05-21 23:00:00|13462.6|13459.6|13454.5|13451.5|13463|13460|13454.3|13451.3|0
1747868700000|2025-05-21 23:05:00|13454.4|13451.4|13455.3|13452.3|13456.1|13453.1|13454.3|13451.3|0
1747869000000|2025-05-21 23:10:00|13455.4|13452.4|13464.9|13461.9|13465.1|13462.1|13455.4|13452.4|0
1747869300000|2025-05-21 23:15:00|13464.8|13461.8|13466.6|13463.6|13467.7|13464.7|13464.5|13461.5|0
1747869600000|2025-05-21 23:20:00|13466.7|13463.7|13472.1|13469.1|13472.7|13469.7|13466.7|13463.7|0
1747869900000|2025-05-21 23:25:00|13472.2|13469.2|13476.1|13473.1|13477.1|13474.1|13472.1|13469.1|0
1747870200000|2025-05-21 23:30:00|13476|13473|13471|13468|13476|13473|13471|13468|0
1747870500000|2025-05-21 23:35:00|13470.8|13467.8|13467.7|13464.7|13471.7|13468.7|13467.1|13464.1|0
1747870800000|2025-05-21 23:40:00|13467.8|13464.8|13466|13463|13469|13466|13466|13463|0
1747871100000|2025-05-21 23:45:00|13466.2|13463.2|13466.6|13463.6|13467.8|13464.8|13464.5|13461.5|0
1747871400000|2025-05-21 23:50:00|13466.5|13463.5|13466.9|13463.9|13468.4|13465.4|13465.8|13462.8|0
1747871700000|2025-05-21 23:55:00|13466.8|13463.8|13464.1|13459.1|13467.3|13464.3|13461.1|13458.1|0
1747872000000|2025-05-22 00:00:00|13465.4|13460.4|13464.1|13459.1|13466.2|13461.2|13457.2|13452.2|0
1747872300000|2025-05-22 00:05:00|13464.3|13459.3|13481.5|13476.5|13481.7|13476.7|13464.3|13459.3|0
1747872600000|2025-05-22 00:10:00|13481.4|13476.4|13470|13465|13488.2|13483.2|13468.6|13463.6|0
1747872900000|2025-05-22 00:15:00|13469.3|13464.3|13481.8|13476.8|13485.2|13480.2|13467.6|13462.6|0
1747873200000|2025-05-22 00:20:00|13481.9|13476.9|13490.8|13485.8|13494.5|13489.5|13481.5|13476.5|0
1747873500000|2025-05-22 00:25:00|13491|13486|13482.7|13477.7|13497|13492|13481.9|13476.9|0
1747873800000|2025-05-22 00:30:00|13482.6|13477.6|13476.5|13471.5|13484.4|13479.4|13474.4|13469.4|0
1747874100000|2025-05-22 00:35:00|13476.3|13471.3|13474.9|13469.9|13478.4|13473.4|13472.6|13467.6|0
1747874400000|2025-05-22 00:40:00|13474.8|13469.8|13476|13471|13478.2|13473.2|13472.6|13467.6|0
1747874700000|2025-05-22 00:45:00|13476.7|13471.7|13488.4|13483.4|13488.8|13483.8|13476.7|13471.7|0
1747875000000|2025-05-22 00:50:00|13488.5|13483.5|13493.2|13488.2|13493.6|13488.6|13488.5|13483.5|0
1747875300000|2025-05-22 00:55:00|13493.3|13488.3|13499.1|13494.1|13500.7|13495.7|13490|13485|0
1747875600000|2025-05-22 01:00:00|13499.2|13494.2|13505|13500|13506.6|13501.6|13492.9|13487.9|0
1747875900000|2025-05-22 01:05:00|13504.8|13499.8|13499.6|13494.6|13504.8|13499.8|13494.8|13489.8|0
1747876200000|2025-05-22 01:10:00|13499.9|13494.9|13499.3|13494.3|13502.7|13497.7|13498|13493|0
1747876500000|2025-05-22 01:15:00|13499.2|13494.2|13492.3|13487.3|13500|13495|13491.3|13486.3|0
1747876800000|2025-05-22 01:20:00|13492.4|13487.4|13491.6|13486.6|13497.5|13492.5|13486.3|13481.3|0
1747877100000|2025-05-22 01:25:00|13491.8|13486.8|13488.3|13483.3|13492.4|13487.4|13485.7|13480.7|0
1747877400000|2025-05-22 01:30:00|13488.2|13483.2|13488.2|13483.2|13491.8|13486.8|13486.8|13481.8|0
1747877700000|2025-05-22 01:35:00|13487.9|13482.9|13484.3|13479.3|13489.5|13484.5|13481.8|13476.8|0
1747878000000|2025-05-22 01:40:00|13484.2|13479.2|13486.4|13481.4|13491.2|13486.2|13484.1|13479.1|0
1747878300000|2025-05-22 01:45:00|13486.7|13481.7|13479.4|13474.4|13491.8|13486.8|13477.9|13472.9|0
1747878600000|2025-05-22 01:50:00|13479.3|13474.3|13476.1|13471.1|13482.1|13477.1|13475.2|13470.2|0
1747878900000|2025-05-22 01:55:00|13476.2|13471.2|13470.3|13465.3|13477.7|13472.7|13468|13463|0
1747879200000|2025-05-22 02:00:00|13470.1|13465.1|13471.9|13466.9|13473.5|13468.5|13468.7|13463.7|0
1747879500000|2025-05-22 02:05:00|13471.8|13466.8|13488.6|13483.6|13488.6|13483.6|13470.4|13465.4|0
1747879800000|2025-05-22 02:10:00|13488.5|13483.5|13474.4|13469.4|13489.1|13484.1|13470.7|13465.7|0
1747880100000|2025-05-22 02:15:00|13475.1|13470.1|13468.9|13463.9|13475.1|13470.1|13467.7|13462.7|0
1747880400000|2025-05-22 02:20:00|13469|13464|13466.5|13461.5|13470.1|13465.1|13465|13460|0
1747880700000|2025-05-22 02:25:00|13466.6|13461.6|13467.3|13462.3|13470.4|13465.4|13465.2|13460.2|0
1747881000000|2025-05-22 02:30:00|13467.6|13462.6|13471.7|13466.7|13472.2|13467.2|13467.3|13462.3|0
1747881300000|2025-05-22 02:35:00|13471.8|13466.8|13473.5|13468.5|13476.8|13471.8|13463.9|13458.9|0
1747881600000|2025-05-22 02:40:00|13473.3|13468.3|13472.4|13467.4|13475.2|13470.2|13470.1|13465.1|0
1747881900000|2025-05-22 02:45:00|13472.2|13467.2|13469.3|13464.3|13474.8|13469.8|13467.7|13462.7|0
1747882200000|2025-05-22 02:50:00|13469.2|13464.2|13469.7|13464.7|13472.8|13467.8|13468.8|13463.8|0
1747882500000|2025-05-22 02:55:00|13469.8|13464.8|13471.3|13466.3|13471.3|13466.3|13466.8|13461.8|0
1747882800000|2025-05-22 03:00:00|13471.5|13466.5|13475.3|13470.3|13476.3|13471.3|13471.4|13466.4|0
1747883100000|2025-05-22 03:05:00|13475.4|13470.4|13482.2|13477.2|13484.4|13479.4|13475.4|13470.4|0
1747883400000|2025-05-22 03:10:00|13482.1|13477.1|13483|13478|13484.2|13479.2|13481.4|13476.4|0
1747883700000|2025-05-22 03:15:00|13483.1|13478.1|13483.9|13478.9|13485.6|13480.6|13481.4|13476.4|0
1747884000000|2025-05-22 03:20:00|13483.8|13478.8|13480.6|13475.6|13484.4|13479.4|13476.9|13471.9|0
1747884300000|2025-05-22 03:25:00|13480.5|13475.5|13478.8|13473.8|13481.5|13476.5|13477.4|13472.4|0
1747884600000|2025-05-22 03:30:00|13479|13474|13479|13474|13482.4|13477.4|13477.3|13472.3|0
1747884900000|2025-05-22 03:35:00|13478.9|13473.9|13477.6|13472.6|13479.9|13474.9|13473.4|13468.4|0
1747885200000|2025-05-22 03:40:00|13477.7|13472.7|13481.4|13476.4|13482.7|13477.7|13477.5|13472.5|0
1747885500000|2025-05-22 03:45:00|13481.3|13476.3|13483.6|13478.6|13484.2|13479.2|13479.1|13474.1|0
1747885800000|2025-05-22 03:50:00|13483.5|13478.5|13479.3|13474.3|13487.3|13482.3|13477.9|13472.9|0
1747886100000|2025-05-22 03:55:00|13479.4|13474.4|13478.1|13473.1|13481|13476|13476.3|13471.3|0
1747886400000|2025-05-22 04:00:00|13478|13473|13476.2|13471.2|13478.9|13473.9|13475.8|13470.8|0
1747886700000|2025-05-22 04:05:00|13476|13471|13475.3|13470.3|13477.1|13472.1|13474.9|13469.9|0
1747887000000|2025-05-22 04:10:00|13475.2|13470.2|13477.9|13472.9|13480.4|13475.4|13475.1|13470.1|0
1747887300000|2025-05-22 04:15:00|13477.8|13472.8|13477.7|13472.7|13478.8|13473.8|13474.8|13469.8|0
1747887600000|2025-05-22 04:20:00|13477.6|13472.6|13477.2|13472.2|13479.6|13474.6|13476.6|13471.6|0
1747887900000|2025-05-22 04:25:00|13477.4|13472.4|13476.6|13471.6|13478.8|13473.8|13476.1|13471.1|0
1747888200000|2025-05-22 04:30:00|13476.5|13471.5|13480.6|13475.6|13482|13477|13476.5|13471.5|0
1747888500000|2025-05-22 04:35:00|13480.5|13475.5|13477.4|13472.4|13480.6|13475.6|13476.2|13471.2|0
1747888800000|2025-05-22 04:40:00|13477.3|13472.3|13479.1|13474.1|13479.1|13474.1|13476.4|13471.4|0
1747889100000|2025-05-22 04:45:00|13479|13474|13476.7|13471.7|13479.2|13474.2|13476.7|13471.7|0
1747889400000|2025-05-22 04:50:00|13476.8|13471.8|13475.2|13470.2|13476.9|13471.9|13473.9|13468.9|0
1747889700000|2025-05-22 04:55:00|13475|13470|13476.8|13471.8|13478.5|13473.5|13474.1|13469.1|0
1747890000000|2025-05-22 05:00:00|13476.7|13471.7|13474|13469|13476.7|13471.7|13470.5|13465.5|0
1747890300000|2025-05-22 05:05:00|13474.1|13469.1|13477.5|13472.5|13480.7|13475.7|13474.1|13469.1|0
1747890600000|2025-05-22 05:10:00|13477.4|13472.4|13475.9|13470.9|13477.4|13472.4|13474.8|13469.8|0
1747890900000|2025-05-22 05:15:00|13475.7|13470.7|13477.6|13472.6|13479.7|13474.7|13475.2|13470.2|0
1747891200000|2025-05-22 05:20:00|13477.5|13472.5|13476.6|13471.6|13479|13474|13473.6|13468.6|0
1747891500000|2025-05-22 05:25:00|13476.4|13471.4|13497.8|13492.8|13499.5|13494.5|13476.4|13471.4|0
1747891800000|2025-05-22 05:30:00|13497.9|13492.9|13501.2|13496.2|13502|13497|13495.8|13490.8|0
1747892100000|2025-05-22 05:35:00|13501.1|13496.1|13494.5|13489.5|13502.4|13497.4|13491.3|13486.3|0
1747892400000|2025-05-22 05:40:00|13494.4|13489.4|13494.9|13489.9|13497.8|13492.8|13491.5|13486.5|0
1747892700000|2025-05-22 05:45:00|13494.7|13489.7|13497.1|13492.1|13499.8|13494.8|13492.9|13487.9|0
1747893000000|2025-05-22 05:50:00|13497|13492|13501.5|13496.5|13502.6|13497.6|13495.7|13490.7|0
1747893300000|2025-05-22 05:55:00|13501.6|13496.6|13499.3|13494.3|13501.6|13496.6|13497|13492|0
1747893600000|2025-05-22 06:00:00|13498.9|13493.9|13490.5|13485.5|13499.3|13494.3|13488.4|13483.4|0
1747893900000|2025-05-22 06:05:00|13490.4|13485.4|13484.2|13479.2|13490.9|13485.9|13480.5|13475.5|0
1747894200000|2025-05-22 06:10:00|13484.4|13479.4|13487|13482|13488.9|13483.9|13481.2|13476.2|0
1747894500000|2025-05-22 06:15:00|13487.1|13482.1|13488.2|13483.2|13488.5|13483.5|13484.3|13479.3|0
1747894800000|2025-05-22 06:20:00|13488.3|13483.3|13494.3|13489.3|13495.5|13490.5|13481.6|13476.6|0
1747895100000|2025-05-22 06:25:00|13494.2|13489.2|13480.6|13475.6|13494.3|13489.3|13477.1|13472.1|0
1747895400000|2025-05-22 06:30:00|13480.8|13475.8|13490.9|13485.9|13492.9|13487.9|13479.4|13474.4|0
1747895700000|2025-05-22 06:35:00|13490.7|13485.7|13494.3|13489.3|13494.3|13489.3|13486|13481|0
1747896000000|2025-05-22 06:40:00|13494.1|13489.1|13493.6|13488.6|13494.8|13489.8|13491.9|13486.9|0
1747896300000|2025-05-22 06:45:00|13493.5|13488.5|13502.1|13497.1|13504.3|13499.3|13492.3|13487.3|0
1747896600000|2025-05-22 06:50:00|13502.3|13497.3|13495.2|13490.2|13502.8|13497.8|13494.1|13489.1|0
1747896900000|2025-05-22 06:55:00|13495.3|13490.3|13495.1|13490.1|13496.5|13491.5|13491.5|13486.5|0
1747897200000|2025-05-22 07:00:00|13494.6|13489.6|13513.4|13508.4|13516.3|13511.3|13493.7|13488.7|0
1747897500000|2025-05-22 07:05:00|13513.6|13508.6|13507.1|13502.1|13519.3|13514.3|13506.1|13501.1|0
1747897800000|2025-05-22 07:10:00|13507|13502|13498|13493|13507.1|13502.1|13495.9|13490.9|0
1747898100000|2025-05-22 07:15:00|13497.9|13492.9|13488.6|13483.6|13501.9|13496.9|13485.8|13480.8|0
1747898400000|2025-05-22 07:20:00|13488.3|13483.3|13494.5|13489.5|13499.1|13494.1|13486|13481|0
1747898700000|2025-05-22 07:25:00|13494.6|13489.6|13488.6|13483.6|13495.5|13490.5|13484.3|13479.3|0
1747899000000|2025-05-22 07:30:00|13485.2|13480.2|13504.4|13499.4|13505.2|13500.2|13482.4|13477.4|0
1747899300000|2025-05-22 07:35:00|13504.2|13499.2|13496.5|13491.5|13508.4|13503.4|13495.8|13490.8|0
1747899600000|2025-05-22 07:40:00|13495.9|13490.9|13482.5|13477.5|13497.4|13492.4|13482.2|13477.2|0
1747899900000|2025-05-22 07:45:00|13482.4|13477.4|13488.2|13483.2|13495.8|13490.8|13482.2|13477.2|0
1747900200000|2025-05-22 07:50:00|13488.3|13483.3|13489.6|13484.6|13495.1|13490.1|13483.3|13478.3|0
1747900500000|2025-05-22 07:55:00|13489.7|13484.7|13499.6|13494.6|13500.6|13495.6|13489.1|13484.1|0
1747900800000|2025-05-22 08:00:00|13499.2|13494.2|13519.5|13516.5|13519.8|13516.8|13495|13490|0
1747901100000|2025-05-22 08:05:00|13518.9|13515.9|13522.8|13519.8|13529.6|13526.6|13518.1|13515.1|0
1747901400000|2025-05-22 08:10:00|13522.5|13519.5|13515.7|13512.7|13524|13521|13513.6|13510.6|0
1747901700000|2025-05-22 08:15:00|13515.8|13512.8|13529.1|13526.1|13531.6|13528.6|13515.2|13512.2|0
1747902000000|2025-05-22 08:20:00|13529.2|13526.2|13529.7|13526.7|13534.1|13531.1|13528.2|13525.2|0
1747902300000|2025-05-22 08:25:00|13529.6|13526.6|13531.2|13528.2|13532.8|13529.8|13528.1|13525.1|0
1747902600000|2025-05-22 08:30:00|13531.1|13528.1|13524.6|13521.6|13532.9|13529.9|13523.2|13520.2|0
1747902900000|2025-05-22 08:35:00|13524.4|13521.4|13497.6|13494.6|13524.4|13521.4|13491.1|13488.1|0
1747903200000|2025-05-22 08:40:00|13496.6|13493.6|13498.6|13495.6|13503.5|13500.5|13496.1|13493.1|0
1747903500000|2025-05-22 08:45:00|13498.7|13495.7|13494.6|13491.6|13498.7|13495.7|13494.3|13491.3|0
1747903800000|2025-05-22 08:50:00|13494.9|13491.9|13494.9|13491.9|13497.3|13494.3|13493.8|13490.8|0
1747904100000|2025-05-22 08:55:00|13496.4|13493.4|13493.5|13490.5|13496.9|13493.9|13491.2|13488.2|0
1747904400000|2025-05-22 09:00:00|13493.3|13490.3|13490.5|13487.5|13494.6|13491.6|13489.1|13486.1|0
1747904700000|2025-05-22 09:05:00|13491.4|13488.4|13490|13487|13491.9|13488.9|13488.2|13485.2|0
1747905000000|2025-05-22 09:10:00|13490.2|13487.2|13494.7|13491.7|13494.7|13491.7|13490|13487|0
1747905300000|2025-05-22 09:15:00|13494.6|13491.6|13488|13485|13495.2|13492.2|13487.5|13484.5|0
1747905600000|2025-05-22 09:20:00|13487.9|13484.9|13488.3|13485.3|13490.9|13487.9|13487.8|13484.8|0
1747905900000|2025-05-22 09:25:00|13488.5|13485.5|13490.9|13487.9|13490.9|13487.9|13487.1|13484.1|0
1747906200000|2025-05-22 09:30:00|13490.3|13487.3|13493|13490|13493.8|13490.8|13490.3|13487.3|0
1747906500000|2025-05-22 09:35:00|13494.1|13491.1|13495.3|13492.3|13496.3|13493.3|13493.3|13490.3|0
1747906800000|2025-05-22 09:40:00|13495.2|13492.2|13486.8|13483.8|13496.1|13493.1|13486.7|13483.7|0
1747907100000|2025-05-22 09:45:00|13486.6|13483.6|13488.9|13485.9|13489|13486|13484|13481|0
1747907400000|2025-05-22 09:50:00|13488.8|13485.8|13489|13486|13489.9|13486.9|13487.9|13484.9|0
1747907700000|2025-05-22 09:55:00|13489.1|13486.1|13492.7|13489.7|13493.4|13490.4|13489.1|13486.1|0
1747908000000|2025-05-22 10:00:00|13492.5|13489.5|13491.4|13488.4|13492.9|13489.9|13489.8|13486.8|0
1747908300000|2025-05-22 10:05:00|13491.1|13488.1|13485.5|13482.5|13491.7|13488.7|13482.9|13479.9|0
1747908600000|2025-05-22 10:10:00|13485.6|13482.6|13487.4|13484.4|13489.3|13486.3|13484.3|13481.3|0
1747908900000|2025-05-22 10:15:00|13487.5|13484.5|13489.3|13486.3|13489.6|13486.6|13487.4|13484.4|0
1747909200000|2025-05-22 10:20:00|13490.2|13487.2|13491.8|13488.8|13491.9|13488.9|13488.9|13485.9|0
1747909500000|2025-05-22 10:25:00|13491.7|13488.7|13490.6|13487.6|13491.9|13488.9|13487.8|13484.8|0
1747909800000|2025-05-22 10:30:00|13491.5|13488.5|13487.7|13484.7|13492.2|13489.2|13486.7|13483.7|0
1747910100000|2025-05-22 10:35:00|13487.6|13484.6|13488.2|13485.2|13489.8|13486.8|13487|13484|0
1747910400000|2025-05-22 10:40:00|13488.1|13485.1|13488.5|13485.5|13490|13487|13487.1|13484.1|0
1747910700000|2025-05-22 10:45:00|13488.3|13485.3|13488.5|13485.5|13489.8|13486.8|13487|13484|0
1747911000000|2025-05-22 10:50:00|13488.1|13485.1|13489.8|13486.8|13489.9|13486.9|13487.7|13484.7|0
1747911300000|2025-05-22 10:55:00|13489.7|13486.7|13485.7|13482.7|13490.7|13487.7|13485.2|13482.2|0
1747911600000|2025-05-22 11:00:00|13481.9|13478.9|13501.8|13498.8|13502|13499|13481.6|13478.6|0
1747911900000|2025-05-22 11:05:00|13501.7|13498.7|13518|13515|13518.2|13515.2|13501.5|13498.5|0
1747912200000|2025-05-22 11:10:00|13516.9|13513.9|13503.7|13500.7|13516.9|13513.9|13503.7|13500.7|0
1747912500000|2025-05-22 11:15:00|13503.6|13500.6|13508.7|13505.7|13508.9|13505.9|13502.4|13499.4|0
1747912800000|2025-05-22 11:20:00|13509.8|13506.8|13508.4|13505.4|13511.8|13508.8|13506.2|13503.2|0
1747913100000|2025-05-22 11:25:00|13508.2|13505.2|13500.8|13497.8|13508.7|13505.7|13500.8|13497.8|0
1747913400000|2025-05-22 11:30:00|13500.9|13497.9|13499.2|13496.2|13505.1|13502.1|13499.2|13496.2|0
1747913700000|2025-05-22 11:35:00|13499|13496|13492.9|13489.9|13499|13496|13491.9|13488.9|0
1747914000000|2025-05-22 11:40:00|13492.6|13489.6|13492.1|13489.1|13494|13491|13490.5|13487.5|0
1747914300000|2025-05-22 11:45:00|13492.3|13489.3|13478|13475|13492.3|13489.3|13477.9|13474.9|0
1747914600000|2025-05-22 11:50:00|13477.9|13474.9|13468.6|13465.6|13478.9|13475.9|13467.8|13464.8|0
1747914900000|2025-05-22 11:55:00|13468.8|13465.8|13446.1|13443.1|13474.3|13471.3|13446.1|13443.1|0
1747915200000|2025-05-22 12:00:00|13446.8|13443.8|13441.3|13438.3|13450.4|13447.4|13437.3|13434.3|0
1747915500000|2025-05-22 12:05:00|13441.5|13438.5|13453.2|13450.2|13453.2|13450.2|13440.4|13437.4|0
1747915800000|2025-05-22 12:10:00|13452.3|13449.3|13431.3|13428.3|13452.4|13449.4|13430.4|13427.4|0
1747916100000|2025-05-22 12:15:00|13431.4|13428.4|13413.6|13410.6|13431.4|13428.4|13409.2|13406.2|0
1747916400000|2025-05-22 12:20:00|13413.9|13410.9|13407.8|13404.8|13419.2|13416.2|13406.7|13403.7|0
1747916700000|2025-05-22 12:25:00|13407.5|13404.5|13413.6|13410.6|13415.6|13412.6|13399.7|13396.7|0
1747917000000|2025-05-22 12:30:00|13413.5|13410.5|13415.8|13412.8|13418.5|13415.5|13399.5|13396.5|0
1747917300000|2025-05-22 12:35:00|13416|13413|13444.1|13441.1|13445.6|13442.6|13415.8|13412.8|0
1747917600000|2025-05-22 12:40:00|13444.3|13441.3|13456.6|13453.6|13458.8|13455.8|13442.2|13439.2|0
1747917900000|2025-05-22 12:45:00|13456.4|13453.4|13477.6|13474.6|13477.7|13474.7|13455.2|13452.2|0
1747918200000|2025-05-22 12:50:00|13477.5|13474.5|13483.6|13480.6|13484.5|13481.5|13473.1|13470.1|0
1747918500000|2025-05-22 12:55:00|13483.3|13480.3|13503.2|13500.2|13503.2|13500.2|13481.4|13478.4|0
1747918800000|2025-05-22 13:00:00|13500.5|13497.5|13507.4|13504.4|13514.4|13511.4|13500|13497|0
1747919100000|2025-05-22 13:05:00|13507.8|13504.8|13511.2|13508.2|13517.5|13514.5|13501.8|13498.8|0
1747919400000|2025-05-22 13:10:00|13511.1|13508.1|13508.9|13505.9|13515.9|13512.9|13507.5|13504.5|0
1747919700000|2025-05-22 13:15:00|13509.4|13506.4|13496.5|13493.5|13510.1|13507.1|13496.5|13493.5|0
1747920000000|2025-05-22 13:20:00|13496.4|13493.4|13511.5|13508.5|13514.2|13511.2|13494.7|13491.7|0
1747920300000|2025-05-22 13:25:00|13499.4|13496.4|13478.8|13475.8|13505.1|13502.1|13475.2|13472.2|0
1747920600000|2025-05-22 13:30:00|13483.1|13480.1|13470|13468.2|13526.4|13524.6|13469|13467.2|0
1747920900000|2025-05-22 13:35:00|13472.2|13470.4|13497.8|13496|13526|13524.2|13467.1|13465.3|0
1747921200000|2025-05-22 13:40:00|13497|13495.2|13529.6|13527.8|13541.2|13539.4|13495.3|13493.5|0
1747921500000|2025-05-22 13:45:00|13524.3|13522.5|13555.6|13553.8|13558.1|13556.3|13524.3|13522.5|0
1747921800000|2025-05-22 13:50:00|13555.8|13554|13606.7|13604.9|13623.8|13622|13542.8|13541|0
1747922100000|2025-05-22 13:55:00|13607.9|13606.1|13647.8|13646|13653.3|13651.5|13597.6|13595.8|0
1747922400000|2025-05-22 14:00:00|13648.1|13646.3|13667.4|13665.6|13672.8|13671|13643|13641.2|0
1747922700000|2025-05-22 14:05:00|13666.5|13664.7|13671|13669.2|13680.5|13678.7|13655.2|13653.4|0
1747923000000|2025-05-22 14:10:00|13671.2|13669.4|13629.1|13627.3|13671.2|13669.4|13625.5|13623.7|0
1747923300000|2025-05-22 14:15:00|13629.2|13627.4|13626.5|13624.7|13639.6|13637.8|13617.3|13615.5|0
1747923600000|2025-05-22 14:20:00|13623.2|13621.4|13608.1|13606.3|13626.6|13624.8|13597.8|13596|0
1747923900000|2025-05-22 14:25:00|13607.8|13606|13612.6|13610.8|13621.4|13619.6|13597.2|13595.4|0
1747924200000|2025-05-22 14:30:00|13612.3|13610.5|13624.4|13622.6|13633.9|13632.1|13607.2|13605.4|0
1747924500000|2025-05-22 14:35:00|13623.6|13621.8|13602|13600.2|13632.6|13630.8|13595.7|13593.9|0
1747924800000|2025-05-22 14:40:00|13601.6|13599.8|13601.7|13599.9|13628.6|13626.8|13596|13594.2|0
1747925100000|2025-05-22 14:45:00|13601.1|13599.3|13599.4|13597.6|13625.3|13623.5|13597.6|13595.8|0
1747925400000|2025-05-22 14:50:00|13600.4|13598.6|13581.4|13579.6|13605.3|13603.5|13579.3|13577.5|0
1747925700000|2025-05-22 14:55:00|13579.8|13578|13600.4|13598.6|13605.2|13603.4|13554.4|13552.6|0
1747926000000|2025-05-22 15:00:00|13600|13598.2|13614.3|13612.5|13617.5|13615.7|13599.1|13597.3|0
1747926300000|2025-05-22 15:05:00|13611.4|13609.6|13616.6|13614.8|13623.3|13621.5|13599.4|13597.6|0
1747926600000|2025-05-22 15:10:00|13615.9|13614.1|13608.3|13606.5|13617.4|13615.6|13601.7|13599.9|0
1747926900000|2025-05-22 15:15:00|13608.2|13606.4|13609.3|13607.5|13609.6|13607.8|13589.6|13587.8|0
1747927200000|2025-05-22 15:20:00|13610.6|13608.8|13629.3|13627.5|13633.4|13631.6|13607.4|13605.6|0
1747927500000|2025-05-22 15:25:00|13629.8|13628|13583.3|13581.5|13631.5|13629.7|13579.4|13577.6|0
1747927800000|2025-05-22 15:30:00|13581.9|13580.1|13603.4|13601.6|13605.3|13603.5|13580.1|13578.3|0
1747928100000|2025-05-22 15:35:00|13602.8|13601|13602.5|13600.7|13612.2|13610.4|13591|13589.2|0
1747928400000|2025-05-22 15:40:00|13602.1|13600.3|13617.7|13615.9|13618.5|13616.7|13597.2|13595.4|0
1747928700000|2025-05-22 15:45:00|13617.2|13615.4|13609.1|13607.3|13631.6|13629.8|13607.6|13605.8|0
1747929000000|2025-05-22 15:50:00|13608.5|13606.7|13611.6|13609.8|13618.3|13616.5|13602.8|13601|0
1747929300000|2025-05-22 15:55:00|13610.9|13609.1|13613|13611.2|13614.4|13612.6|13603.1|13601.3|0
1747929600000|2025-05-22 16:00:00|13614.8|13613|13612|13610.2|13618.4|13616.6|13608.9|13607.1|0
1747929900000|2025-05-22 16:05:00|13611.9|13610.1|13621|13619.2|13623.7|13621.9|13594.8|13593|0
1747930200000|2025-05-22 16:10:00|13619.9|13618.1|13633.9|13632.1|13634.9|13633.1|13619.8|13618|0
1747930500000|2025-05-22 16:15:00|13633|13631.2|13627.3|13625.5|13647.6|13645.8|13626.5|13624.7|0
1747930800000|2025-05-22 16:20:00|13626.4|13624.6|13617.5|13615.7|13626.8|13625|13615.9|13614.1|0
1747931100000|2025-05-22 16:25:00|13617.4|13615.6|13611.4|13609.6|13620.2|13618.4|13607.3|13605.5|0
1747931400000|2025-05-22 16:30:00|13611.2|13609.4|13597.8|13596|13615.1|13613.3|13595|13593.2|0
1747931700000|2025-05-22 16:35:00|13599.4|13597.6|13601.2|13599.4|13608.3|13606.5|13591.3|13589.5|0
1747932000000|2025-05-22 16:40:00|13601.4|13599.6|13594.4|13592.6|13604|13602.2|13592.6|13590.8|0
1747932300000|2025-05-22 16:45:00|13594.3|13592.5|13576.2|13574.4|13594.5|13592.7|13575.5|13573.7|0
1747932600000|2025-05-22 16:50:00|13577.1|13575.3|13586.2|13584.4|13588.8|13587|13572.6|13570.8|0
1747932900000|2025-05-22 16:55:00|13586.8|13585|13572.8|13571|13586.8|13585|13565.1|13563.3|0
1747933200000|2025-05-22 17:00:00|13572.6|13570.8|13573.1|13571.3|13579.9|13578.1|13568.8|13567|0
1747933500000|2025-05-22 17:05:00|13573.2|13571.4|13568.3|13566.5|13582.1|13580.3|13566.2|13564.4|0
1747933800000|2025-05-22 17:10:00|13568.2|13566.4|13560.9|13559.1|13569.9|13568.1|13560.9|13559.1|0
1747934100000|2025-05-22 17:15:00|13560.8|13559|13578.7|13576.9|13590.9|13589.1|13560.8|13559|0
1747934400000|2025-05-22 17:20:00|13578.6|13576.8|13601.2|13599.4|13602.9|13601.1|13578.1|13576.3|0
1747934700000|2025-05-22 17:25:00|13601.1|13599.3|13603.7|13601.9|13604.8|13603|13597.5|13595.7|0
1747935000000|2025-05-22 17:30:00|13603.6|13601.8|13608|13606.2|13608.7|13606.9|13590.5|13588.7|0
1747935300000|2025-05-22 17:35:00|13608.1|13606.3|13596.7|13594.9|13610.5|13608.7|13590|13588.2|0
1747935600000|2025-05-22 17:40:00|13597.2|13595.4|13616.1|13614.3|13616.1|13614.3|13597.2|13595.4|0
1747935900000|2025-05-22 17:45:00|13617.6|13615.8|13611|13609.2|13619.4|13617.6|13603.7|13601.9|0
1747936200000|2025-05-22 17:50:00|13610.2|13608.4|13609|13607.2|13614.1|13612.3|13605.9|13604.1|0
1747936500000|2025-05-22 17:55:00|13609.6|13607.8|13626.3|13624.5|13639.1|13637.3|13608.9|13607.1|0
1747936800000|2025-05-22 18:00:00|13626.2|13624.4|13627.1|13625.3|13636.8|13635|13621.1|13619.3|0
1747937100000|2025-05-22 18:05:00|13628|13626.2|13621.5|13619.7|13630.3|13628.5|13617.4|13615.6|0
1747937400000|2025-05-22 18:10:00|13622.1|13620.3|13624.9|13623.1|13627.2|13625.4|13612.7|13610.9|0
1747937700000|2025-05-22 18:15:00|13625.6|13623.8|13634.4|13632.6|13635.7|13633.9|13622.7|13620.9|0
1747938000000|2025-05-22 18:20:00|13633.9|13632.1|13633.4|13631.6|13639|13637.2|13618.1|13616.3|0
1747938300000|2025-05-22 18:25:00|13632.5|13630.7|13620.9|13619.1|13635.9|13634.1|13618.3|13616.5|0
1747938600000|2025-05-22 18:30:00|13620.7|13618.9|13628|13626.2|13628|13626.2|13612.7|13610.9|0
1747938900000|2025-05-22 18:35:00|13627.6|13625.8|13614.1|13612.3|13631.3|13629.5|13613.9|13612.1|0
1747939200000|2025-05-22 18:40:00|13613.6|13611.8|13615.4|13613.6|13619.9|13618.1|13608.1|13606.3|0
1747939500000|2025-05-22 18:45:00|13616.4|13614.6|13619.6|13617.8|13626.2|13624.4|13614|13612.2|0
1747939800000|2025-05-22 18:50:00|13618.4|13616.6|13626.6|13624.8|13636|13634.2|13618|13616.2|0
1747940100000|2025-05-22 18:55:00|13627.2|13625.4|13633.9|13632.1|13640.5|13638.7|13627.1|13625.3|0
1747940400000|2025-05-22 19:00:00|13633.5|13631.7|13654.3|13652.5|13655.7|13653.9|13632.8|13631|0
1747940700000|2025-05-22 19:05:00|13653.7|13651.9|13650.8|13649|13662.7|13660.9|13650.6|13648.8|0
1747941000000|2025-05-22 19:10:00|13650.6|13648.8|13656.6|13654.8|13657|13655.2|13648.9|13647.1|0
1747941300000|2025-05-22 19:15:00|13656.5|13654.7|13643|13641.2|13657.1|13655.3|13642|13640.2|0
1747941600000|2025-05-22 19:20:00|13643.2|13641.4|13635.6|13633.8|13647.4|13645.6|13633.1|13631.3|0
1747941900000|2025-05-22 19:25:00|13635.9|13634.1|13644.6|13642.8|13649.1|13647.3|13635.9|13634.1|0
1747942200000|2025-05-22 19:30:00|13644.8|13643|13635.3|13633.5|13646.1|13644.3|13627.5|13625.7|0
1747942500000|2025-05-22 19:35:00|13635.1|13633.3|13619.3|13617.5|13635.5|13633.7|13612.5|13610.7|0
1747942800000|2025-05-22 19:40:00|13618.5|13616.7|13605.2|13603.4|13619.8|13618|13604.2|13602.4|0
1747943100000|2025-05-22 19:45:00|13605|13603.2|13605.1|13603.3|13608.7|13606.9|13585.6|13583.8|0
1747943400000|2025-05-22 19:50:00|13610.4|13608.6|13584.9|13583.1|13628.1|13626.3|13584.5|13582.7|0
1747943700000|2025-05-22 19:55:00|13592.1|13590.3|13553.1|13551.3|13594.3|13592.5|13542.7|13540.9|0
1747944000000|2025-05-22 20:00:00|13553.7|13550.7|13558.1|13555.1|13564.8|13561.8|13540.7|13537.7|0
1747944300000|2025-05-22 20:05:00|13558|13555|13555.6|13552.6|13558.7|13555.7|13554|13551|0
1747944600000|2025-05-22 20:10:00|13555.9|13552.9|13555.8|13552.8|13558.4|13555.4|13552.4|13549.4|0
1747944900000|2025-05-22 20:15:00|13555.9|13552.9|13554.8|13551.8|13557.4|13554.4|13554.8|13551.8|0
1747945200000|2025-05-22 20:20:00|13555.1|13552.1|13558.1|13555.1|13558.3|13555.3|13554.8|13551.8|0
1747945500000|2025-05-22 20:25:00|13558|13555|13554.4|13551.4|13558.3|13555.3|13554.4|13551.4|0
1747945800000|2025-05-22 20:30:00|13554.6|13551.6|13556.9|13553.9|13557.5|13554.5|13554.5|13551.5|0
1747946100000|2025-05-22 20:35:00|13556.8|13553.8|13558|13555|13561.4|13558.4|13556.3|13553.3|0
1747946400000|2025-05-22 20:40:00|13558.2|13555.2|13558.6|13555.6|13558.6|13555.6|13556.3|13553.3|0
1747946700000|2025-05-22 20:45:00|13558.5|13555.5|13562.4|13559.4|13564.1|13561.1|13558.5|13555.5|0
1747947000000|2025-05-22 20:50:00|13562.3|13559.3|13568.7|13565.7|13570.2|13567.2|13562.1|13559.1|0
1747947300000|2025-05-22 20:55:00|13569.3|13566.3|13580.7|13577.7|13582.4|13579.4|13569.1|13566.1|0
1747947600000|2025-05-22 21:00:00|13580.9|13577.9|13580.4|13577.4|13581.8|13578.8|13579.4|13576.4|0
1747947900000|2025-05-22 21:05:00|13580.5|13577.5|13581.3|13578.3|13582.5|13579.5|13580.3|13577.3|0
1747948200000|2025-05-22 21:10:00|13581.5|13578.5|13580.7|13577.7|13581.6|13578.6|13580.3|13577.3|0
1747948500000|2025-05-22 21:15:00|13580.5|13577.5|13580.4|13577.4|13580.8|13577.8|13579.4|13576.4|0
1747948800000|2025-05-22 21:20:00|13580.5|13577.5|13575.9|13572.9|13580.6|13577.6|13575.7|13572.7|0
1747949100000|2025-05-22 21:25:00|13576|13573|13582.9|13579.9|13582.9|13579.9|13576|13573|0
1747949400000|2025-05-22 21:30:00|13583|13580|13578.6|13575.6|13583.3|13580.3|13578.3|13575.3|0
1747949700000|2025-05-22 21:35:00|13578.5|13575.5|13575.6|13572.6|13579.4|13576.4|13575.3|13572.3|0
1747950000000|2025-05-22 21:40:00|13575.5|13572.5|13575.6|13572.6|13576|13573|13573.1|13570.1|0
1747950300000|2025-05-22 21:45:00|13575.7|13572.7|13577.5|13574.5|13578.9|13575.9|13574.5|13571.5|0
1747950600000|2025-05-22 21:50:00|13576.9|13573.9|13577.3|13574.3|13578|13575|13575.4|13572.4|0
1747950900000|2025-05-22 21:55:00|13577.5|13574.5|13578.2|13575.2|13580.8|13577.8|13577.5|13574.5|0
1747951200000|2025-05-22 22:00:00|13578.8|13575.8|13576.5|13573.5|13582.4|13579.4|13576.5|13573.5|0
1747951500000|2025-05-22 22:05:00|13577.6|13574.6|13577.8|13574.8|13578.7|13575.7|13576.5|13573.5|0
1747951800000|2025-05-22 22:10:00|13576.7|13573.7|13575.1|13572.1|13577.9|13574.9|13574.1|13571.1|0
1747952100000|2025-05-22 22:15:00|13575.4|13572.4|13576.1|13573.1|13576.4|13573.4|13575.3|13572.3|0
1747952400000|2025-05-22 22:20:00|13576.2|13573.2|13576.5|13573.5|13578.5|13575.5|13575.4|13572.4|0
1747952700000|2025-05-22 22:25:00|13576.4|13573.4|13574.1|13571.1|13576.9|13573.9|13573.1|13570.1|0
1747953000000|2025-05-22 22:30:00|13573.9|13570.9|13571.8|13568.8|13574.2|13571.2|13571.5|13568.5|0
1747953300000|2025-05-22 22:35:00|13572|13569|13572.9|13569.9|13573.1|13570.1|13571.4|13568.4|0
1747953600000|2025-05-22 22:40:00|13572.8|13569.8|13572.5|13569.5|13573.6|13570.6|13572|13569|0
1747953900000|2025-05-22 22:45:00|13571.6|13568.6|13565.8|13562.8|13572.8|13569.8|13565.7|13562.7|0
1747954200000|2025-05-22 22:50:00|13565.7|13562.7|13545.6|13542.6|13566.1|13563.1|13543.9|13540.9|0
1747954500000|2025-05-22 22:55:00|13545.5|13542.5|13548.3|13545.3|13548.3|13545.3|13542.2|13539.2|0
1747954800000|2025-05-22 23:00:00|13548.8|13545.8|13541.3|13538.3|13549.9|13546.9|13540.7|13537.7|0
1747955100000|2025-05-22 23:05:00|13541.4|13538.4|13546.9|13543.9|13547.3|13544.3|13541.4|13538.4|0
1747955400000|2025-05-22 23:10:00|13547.2|13544.2|13547.9|13544.9|13547.9|13544.9|13546.3|13543.3|0
1747955700000|2025-05-22 23:15:00|13548.1|13545.1|13549.5|13546.5|13551.5|13548.5|13540.6|13537.6|0
1747956000000|2025-05-22 23:20:00|13549.4|13546.4|13558.4|13555.4|13558.4|13555.4|13549.4|13546.4|0
1747956300000|2025-05-22 23:25:00|13558.2|13555.2|13556.5|13553.5|13558.6|13555.6|13551.3|13548.3|0
1747956600000|2025-05-22 23:30:00|13556.6|13553.6|13558.9|13555.9|13559.6|13556.6|13556.6|13553.6|0
1747956900000|2025-05-22 23:35:00|13558.8|13555.8|13551.3|13548.3|13559.2|13556.2|13551.3|13548.3|0
1747957200000|2025-05-22 23:40:00|13551.6|13548.6|13550.3|13547.3|13554|13551|13549.5|13546.5|0
1747957500000|2025-05-22 23:45:00|13550.4|13547.4|13553.5|13550.5|13553.7|13550.7|13549.8|13546.8|0
1747957800000|2025-05-22 23:50:00|13553.6|13550.6|13558.5|13555.5|13560.4|13557.4|13553.4|13550.4|0
1747958100000|2025-05-22 23:55:00|13558.4|13555.4|13556.6|13551.6|13563.9|13560.9|13553.9|13550.8|0
1747958400000|2025-05-23 00:00:00|13556.7|13551.7|13568.9|13563.9|13572.5|13567.5|13555.6|13550.6|0
1747958700000|2025-05-23 00:05:00|13569|13564|13563.8|13558.8|13571.2|13566.2|13563.6|13558.6|0
1747959000000|2025-05-23 00:10:00|13563.9|13558.9|13568.2|13563.2|13572|13567|13560.6|13555.6|0
1747959300000|2025-05-23 00:15:00|13567.8|13562.8|13566|13561|13568.7|13563.7|13559.6|13554.6|0
1747959600000|2025-05-23 00:20:00|13565.9|13560.9|13560.8|13555.8|13566.4|13561.4|13560.6|13555.6|0
1747959900000|2025-05-23 00:25:00|13560.6|13555.6|13565.8|13560.8|13565.9|13560.9|13557.9|13552.9|0
1747960200000|2025-05-23 00:30:00|13565.7|13560.7|13561|13556|13567.8|13562.8|13558.6|13553.6|0
1747960500000|2025-05-23 00:35:00|13560.9|13555.9|13556.9|13551.9|13571.3|13566.3|13556.9|13551.9|0
1747960800000|2025-05-23 00:40:00|13557|13552|13558.8|13553.8|13561.3|13556.3|13555.8|13550.8|0
1747961100000|2025-05-23 00:45:00|13558.7|13553.7|13565.9|13560.9|13568.3|13563.3|13556.9|13551.9|0
1747961400000|2025-05-23 00:50:00|13566|13561|13570.6|13565.6|13570.7|13565.7|13565.9|13560.9|0
1747961700000|2025-05-23 00:55:00|13570.7|13565.7|13572.2|13567.2|13573.1|13568.1|13569.7|13564.7|0
1747962000000|2025-05-23 01:00:00|13571.9|13566.9|13556.7|13551.7|13571.9|13566.9|13555.8|13550.8|0
1747962300000|2025-05-23 01:05:00|13556.6|13551.6|13545.7|13540.7|13557.5|13552.5|13544.7|13539.7|0
1747962600000|2025-05-23 01:10:00|13545.8|13540.8|13546.3|13541.3|13548.1|13543.1|13543.9|13538.9|0
1747962900000|2025-05-23 01:15:00|13546.5|13541.5|13551.6|13546.6|13553.3|13548.3|13545.7|13540.7|0
1747963200000|2025-05-23 01:20:00|13551.5|13546.5|13546.9|13541.9|13553.1|13548.1|13542.8|13537.8|0
1747963500000|2025-05-23 01:25:00|13547|13542|13552.9|13547.9|13557.2|13552.2|13547|13542|0
1747963800000|2025-05-23 01:30:00|13553|13548|13555.8|13550.8|13557.6|13552.6|13546.7|13541.7|0
1747964100000|2025-05-23 01:35:00|13555.7|13550.7|13552.3|13547.3|13555.7|13550.7|13545|13540|0
1747964400000|2025-05-23 01:40:00|13552.5|13547.5|13545.2|13540.2|13552.9|13547.9|13542|13537|0
1747964700000|2025-05-23 01:45:00|13546|13541|13546|13541|13548.6|13543.6|13541.2|13536.2|0
1747965000000|2025-05-23 01:50:00|13545.8|13540.8|13541.5|13536.5|13547|13542|13539.4|13534.4|0
1747965300000|2025-05-23 01:55:00|13541.6|13536.6|13545.3|13540.3|13545.3|13540.3|13538.8|13533.8|0
1747965600000|2025-05-23 02:00:00|13545.5|13540.5|13551.7|13546.7|13552.8|13547.8|13542.8|13537.8|0
1747965900000|2025-05-23 02:05:00|13551.6|13546.6|13554.5|13549.5|13555.2|13550.2|13550.7|13545.7|0
1747966200000|2025-05-23 02:10:00|13554.7|13549.7|13563.3|13558.3|13564.9|13559.9|13554.5|13549.5|0
1747966500000|2025-05-23 02:15:00|13563.4|13558.4|13565.4|13560.4|13567.5|13562.5|13561.1|13556.1|0
1747966800000|2025-05-23 02:20:00|13565.5|13560.5|13568.1|13563.1|13569.4|13564.4|13565.3|13560.3|0
1747967100000|2025-05-23 02:25:00|13568|13563|13571.1|13566.1|13571.8|13566.8|13566.7|13561.7|0
1747967400000|2025-05-23 02:30:00|13571.2|13566.2|13556.4|13551.4|13571.5|13566.5|13556.4|13551.4|0
1747967700000|2025-05-23 02:35:00|13556.6|13551.6|13561.3|13556.3|13561.7|13556.7|13556.1|13551.1|0
1747968000000|2025-05-23 02:40:00|13561.4|13556.4|13559.7|13554.7|13561.5|13556.5|13557|13552|0
1747968300000|2025-05-23 02:45:00|13559.8|13554.8|13560|13555|13560.7|13555.7|13558.3|13553.3|0
1747968600000|2025-05-23 02:50:00|13560.2|13555.2|13560.2|13555.2|13562.3|13557.3|13559.2|13554.2|0
1747968900000|2025-05-23 02:55:00|13560.4|13555.4|13560.7|13555.7|13564.2|13559.2|13556.5|13551.5|0
1747969200000|2025-05-23 03:00:00|13560.9|13555.9|13563.5|13558.5|13568.8|13563.8|13560.9|13555.9|0
1747969500000|2025-05-23 03:05:00|13563.4|13558.4|13559.7|13554.7|13563.7|13558.7|13554.6|13549.6|0
1747969800000|2025-05-23 03:10:00|13559.9|13554.9|13562.7|13557.7|13566.4|13561.4|13559.9|13554.9|0
1747970100000|2025-05-23 03:15:00|13562.6|13557.6|13568.3|13563.3|13568.9|13563.9|13557.7|13552.7|0
1747970400000|2025-05-23 03:20:00|13568.5|13563.5|13576.4|13571.4|13577.3|13572.3|13568.5|13563.5|0
1747970700000|2025-05-23 03:25:00|13576.3|13571.3|13571.3|13566.3|13576.7|13571.7|13569.6|13564.6|0
1747971000000|2025-05-23 03:30:00|13571.4|13566.4|13563.1|13558.1|13573.7|13568.7|13562.4|13557.4|0
1747971300000|2025-05-23 03:35:00|13563|13558|13558.5|13553.5|13563.3|13558.3|13556.5|13551.5|0
1747971600000|2025-05-23 03:40:00|13558.4|13553.4|13557.4|13552.4|13560|13555|13556.8|13551.8|0
1747971900000|2025-05-23 03:45:00|13557.3|13552.3|13560.9|13555.9|13561.2|13556.2|13557.1|13552.1|0
1747972200000|2025-05-23 03:50:00|13560.8|13555.8|13565.4|13560.4|13569.9|13564.9|13560.7|13555.7|0
1747972500000|2025-05-23 03:55:00|13565.5|13560.5|13565|13560|13566.7|13561.7|13563|13558|0
1747972800000|2025-05-23 04:00:00|13565.1|13560.1|13558.3|13553.3|13565.1|13560.1|13556.8|13551.8|0
1747973100000|2025-05-23 04:05:00|13558.1|13553.1|13555|13550|13558.3|13553.3|13555|13550|0
1747973400000|2025-05-23 04:10:00|13555.1|13550.1|13553.9|13548.9|13556|13551|13553.4|13548.4|0
1747973700000|2025-05-23 04:15:00|13554|13549|13552.5|13547.5|13555.8|13550.8|13552.1|13547.1|0
1747974000000|2025-05-23 04:20:00|13552.6|13547.6|13553.8|13548.8|13556.3|13551.3|13550.4|13545.4|0
1747974300000|2025-05-23 04:25:00|13553.7|13548.7|13549.8|13544.8|13553.7|13548.7|13548.2|13543.2|0
1747974600000|2025-05-23 04:30:00|13549.9|13544.9|13548.5|13543.5|13550.6|13545.6|13547.9|13542.9|0
1747974900000|2025-05-23 04:35:00|13548.6|13543.6|13542.7|13537.7|13549.9|13544.9|13541.7|13536.7|0
1747975200000|2025-05-23 04:40:00|13542.6|13537.6|13542.4|13537.4|13545.1|13540.1|13542|13537|0
1747975500000|2025-05-23 04:45:00|13542.6|13537.6|13536|13531|13542.6|13537.6|13535.2|13530.2|0
1747975800000|2025-05-23 04:50:00|13535.9|13530.9|13538.5|13533.5|13542.3|13537.3|13533.9|13528.9|0
1747976100000|2025-05-23 04:55:00|13538.2|13533.2|13538.9|13533.9|13539|13534|13532.2|13527.2|0
1747976400000|2025-05-23 05:00:00|13539.1|13534.1|13545.2|13540.2|13545.9|13540.9|13539.1|13534.1|0
1747976700000|2025-05-23 05:05:00|13545.1|13540.1|13550.7|13545.7|13550.8|13545.8|13544.1|13539.1|0
1747977000000|2025-05-23 05:10:00|13550.6|13545.6|13552.2|13547.2|13552.6|13547.6|13549|13544|0
1747977300000|2025-05-23 05:15:00|13552.4|13547.4|13554.2|13549.2|13555.4|13550.4|13550.8|13545.8|0
1747977600000|2025-05-23 05:20:00|13554.1|13549.1|13556.3|13551.3|13557.6|13552.6|13554|13549|0
1747977900000|2025-05-23 05:25:00|13556.4|13551.4|13557.2|13552.2|13558.4|13553.4|13553.9|13548.9|0
1747978200000|2025-05-23 05:30:00|13557.3|13552.3|13549|13544|13557.4|13552.4|13546.9|13541.9|0
1747978500000|2025-05-23 05:35:00|13549.4|13544.4|13543.8|13538.8|13549.4|13544.4|13542.1|13537.1|0
1747978800000|2025-05-23 05:40:00|13543.3|13538.3|13548.7|13543.7|13550.6|13545.6|13539.5|13534.5|0
1747979100000|2025-05-23 05:45:00|13548.8|13543.8|13537.5|13532.5|13549.2|13544.2|13535.9|13530.9|0
1747979400000|2025-05-23 05:50:00|13537.6|13532.6|13530.8|13525.8|13537.6|13532.6|13527.9|13522.9|0
1747979700000|2025-05-23 05:55:00|13530.7|13525.7|13538.4|13533.4|13540.8|13535.8|13527.7|13522.7|0
1747980000000|2025-05-23 06:00:00|13538.3|13533.3|13527.6|13522.6|13539.8|13534.8|13523.1|13518.1|0
1747980300000|2025-05-23 06:05:00|13527.5|13522.5|13514.5|13509.5|13528.6|13523.6|13514.1|13509.1|0
1747980600000|2025-05-23 06:10:00|13514.3|13509.3|13511.7|13506.7|13514.5|13509.5|13508.2|13503.2|0
1747980900000|2025-05-23 06:15:00|13511.8|13506.8|13498.9|13493.9|13512|13507|13497.6|13492.6|0
1747981200000|2025-05-23 06:20:00|13498.8|13493.8|13506.1|13501.1|13509.7|13504.7|13498.3|13493.3|0
1747981500000|2025-05-23 06:25:00|13506|13501|13517.1|13512.1|13519.1|13514.1|13503.8|13498.8|0
1747981800000|2025-05-23 06:30:00|13517|13512|13522.4|13517.4|13524.8|13519.8|13513.9|13508.9|0
1747982100000|2025-05-23 06:35:00|13522.5|13517.5|13525.7|13520.7|13525.8|13520.8|13518.4|13513.4|0
1747982400000|2025-05-23 06:40:00|13525.8|13520.8|13524.9|13519.9|13527|13522|13522.3|13517.3|0
1747982700000|2025-05-23 06:45:00|13524.8|13519.8|13522.9|13517.9|13526.2|13521.2|13517|13512|0
1747983000000|2025-05-23 06:50:00|13523|13518|13525.9|13520.9|13529.5|13524.5|13522.3|13517.3|0
1747983300000|2025-05-23 06:55:00|13527.2|13522.2|13525.1|13520.1|13530|13525|13523.8|13518.8|0
1747983600000|2025-05-23 07:00:00|13526.7|13521.7|13542.6|13537.6|13542.9|13537.9|13523.5|13518.5|0
1747983900000|2025-05-23 07:05:00|13542.5|13537.5|13550|13545|13551.2|13546.2|13541.3|13536.3|0
1747984200000|2025-05-23 07:10:00|13550.1|13545.1|13550.2|13545.2|13561.7|13556.7|13545.9|13540.9|0
1747984500000|2025-05-23 07:15:00|13549.3|13544.3|13560.1|13555.1|13561.8|13556.8|13546.2|13541.2|0
1747984800000|2025-05-23 07:20:00|13560.2|13555.2|13570.5|13565.5|13571.6|13566.6|13559.1|13554.1|0
1747985100000|2025-05-23 07:25:00|13570.4|13565.4|13580.8|13575.8|13581|13576|13569.7|13564.7|0
1747985400000|2025-05-23 07:30:00|13581|13576|13584.3|13579.3|13585.2|13580.2|13576.2|13571.2|0
1747985700000|2025-05-23 07:35:00|13584.5|13579.5|13579.7|13574.7|13584.5|13579.5|13575.1|13570.1|0
1747986000000|2025-05-23 07:40:00|13579.5|13574.5|13584.3|13579.3|13584.5|13579.5|13571.2|13566.2|0
1747986300000|2025-05-23 07:45:00|13583.3|13578.3|13576.9|13571.9|13584.3|13579.3|13574.4|13569.4|0
1747986600000|2025-05-23 07:50:00|13577.1|13572.1|13575.2|13570.2|13579.9|13574.9|13573.8|13568.8|0
1747986900000|2025-05-23 07:55:00|13575.3|13570.3|13577.2|13572.2|13579.5|13574.5|13574.6|13569.6|0
1747987200000|2025-05-23 08:00:00|13577|13572|13582.2|13579.2|13590.6|13587.6|13570.7|13567.7|0
1747987500000|2025-05-23 08:05:00|13583.5|13580.5|13591.9|13588.9|13595.8|13592.8|13582.8|13579.8|0
1747987800000|2025-05-23 08:10:00|13592.1|13589.1|13588.4|13585.4|13594.1|13591.1|13585.3|13582.3|0
1747988100000|2025-05-23 08:15:00|13588.8|13585.8|13582.2|13579.2|13590.6|13587.6|13579.6|13576.6|0
1747988400000|2025-05-23 08:20:00|13582.3|13579.3|13591.2|13588.2|13591.4|13588.4|13577.5|13574.5|0
1747988700000|2025-05-23 08:25:00|13591|13588|13597.7|13594.7|13598.7|13595.7|13590.8|13587.8|0
1747989000000|2025-05-23 08:30:00|13597.8|13594.8|13593|13590|13598.6|13595.6|13593|13590|0
1747989300000|2025-05-23 08:35:00|13593.1|13590.1|13592.2|13589.2|13593.1|13590.1|13590.2|13587.2|0
1747989600000|2025-05-23 08:40:00|13592.4|13589.4|13588.2|13585.2|13592.7|13589.7|13582.5|13579.5|0
1747989900000|2025-05-23 08:45:00|13588.1|13585.1|13587.5|13584.5|13588.3|13585.3|13585.1|13582.1|0
1747990200000|2025-05-23 08:50:00|13588|13585|13583.4|13580.4|13588.9|13585.9|13580.9|13577.9|0
1747990500000|2025-05-23 08:55:00|13583.5|13580.5|13583.8|13580.8|13585|13582|13583|13580|0
1747990800000|2025-05-23 09:00:00|13583.9|13580.9|13566.3|13563.3|13584.1|13581.1|13565.4|13562.4|0
1747991100000|2025-05-23 09:05:00|13566.2|13563.2|13569.7|13566.7|13572.5|13569.5|13566|13563|0
1747991400000|2025-05-23 09:10:00|13569.6|13566.6|13568.2|13565.2|13571.8|13568.8|13568|13565|0
1747991700000|2025-05-23 09:15:00|13567.4|13564.4|13573.5|13570.5|13573.9|13570.9|13567|13564|0
1747992000000|2025-05-23 09:20:00|13573.7|13570.7|13555.1|13552.1|13574.1|13571.1|13553.9|13550.9|0
1747992300000|2025-05-23 09:25:00|13555.5|13552.5|13540.5|13537.5|13555.5|13552.5|13526.1|13523.1|0
1747992600000|2025-05-23 09:30:00|13541|13538|13542.2|13539.2|13542.2|13539.2|13527.4|13524.4|0
1747992900000|2025-05-23 09:35:00|13542|13539|13548.7|13545.7|13551.3|13548.3|13541.8|13538.8|0
1747993200000|2025-05-23 09:40:00|13549.6|13546.6|13548.8|13545.8|13557|13554|13546.8|13543.8|0
1747993500000|2025-05-23 09:45:00|13548.9|13545.9|13544.8|13541.8|13549.5|13546.5|13537|13534|0
1747993800000|2025-05-23 09:50:00|13544.7|13541.7|13565.3|13562.3|13565.3|13562.3|13542.4|13539.4|0
1747994100000|2025-05-23 09:55:00|13565.4|13562.4|13567.3|13564.3|13569|13566|13565.4|13562.4|0
1747994400000|2025-05-23 10:00:00|13567.5|13564.5|13565.3|13562.3|13569.6|13566.6|13564.1|13561.1|0
1747994700000|2025-05-23 10:05:00|13564.8|13561.8|13564.7|13561.7|13567.2|13564.2|13560|13557|0
1747995000000|2025-05-23 10:10:00|13564.9|13561.9|13563.9|13560.9|13566.1|13563.1|13563.4|13560.4|0
1747995300000|2025-05-23 10:15:00|13563.8|13560.8|13561.6|13558.6|13565|13562|13559.6|13556.6|0
1747995600000|2025-05-23 10:20:00|13561.4|13558.4|13564|13561|13565.2|13562.2|13560.1|13557.1|0
1747995900000|2025-05-23 10:25:00|13563.8|13560.8|13564.7|13561.7|13566.4|13563.4|13562.4|13559.4|0
1747996200000|2025-05-23 10:30:00|13565.1|13562.1|13562|13559|13565.5|13562.5|13562|13559|0
1747996500000|2025-05-23 10:35:00|13561.9|13558.9|13552.7|13549.7|13563.5|13560.5|13552.7|13549.7|0
1747996800000|2025-05-23 10:40:00|13553|13550|13559.3|13556.3|13561.3|13558.3|13552.3|13549.3|0
1747997100000|2025-05-23 10:45:00|13559.4|13556.4|13563.6|13560.6|13564.5|13561.5|13557.3|13554.3|0
1747997400000|2025-05-23 10:50:00|13563.5|13560.5|13556.9|13553.9|13566.1|13563.1|13556.1|13553.1|0
1747997700000|2025-05-23 10:55:00|13557.1|13554.1|13556.2|13553.2|13561|13558|13552.4|13549.4|0
1747998000000|2025-05-23 11:00:00|13552.3|13549.3|13551.7|13548.7|13559.7|13556.7|13551.3|13548.3|0
1747998300000|2025-05-23 11:05:00|13550.5|13547.5|13546.2|13543.2|13552.4|13549.4|13539.9|13536.9|0
1747998600000|2025-05-23 11:10:00|13546.3|13543.3|13547.9|13544.9|13552.9|13549.9|13545.5|13542.5|0
1747998900000|2025-05-23 11:15:00|13549.2|13546.2|13526.3|13523.3|13554.5|13551.5|13524.5|13521.5|0
1747999200000|2025-05-23 11:20:00|13521.7|13518.7|13487.3|13484.3|13521.7|13518.7|13474.1|13471.1|0
1747999500000|2025-05-23 11:25:00|13487.8|13484.8|13497.1|13494.1|13503.3|13500.3|13486.7|13483.7|0
1747999800000|2025-05-23 11:30:00|13497|13494|13507|13504|13508.8|13505.8|13497|13494|0
1748000100000|2025-05-23 11:35:00|13507.1|13504.1|13501|13498|13511.4|13508.4|13491.1|13488.1|0
1748000400000|2025-05-23 11:40:00|13500.6|13497.6|13407.8|13404.8|13505.2|13502.2|13396.7|13393.7|0
1748000700000|2025-05-23 11:45:00|13406.8|13403.8|13364.3|13361.3|13414.2|13411.2|13362.4|13359.4|0
1748001000000|2025-05-23 11:50:00|13364.1|13361.1|13367.8|13364.8|13374.2|13371.2|13338.8|13335.8|0
1748001300000|2025-05-23 11:55:00|13368.3|13365.3|13310.5|13307.5|13372.6|13369.6|13305.5|13302.5|0
1748001600000|2025-05-23 12:00:00|13311|13308|13284.2|13281.2|13312.1|13309.1|13275.9|13272.9|0
1748001900000|2025-05-23 12:05:00|13283.7|13280.7|13274.6|13271.6|13289.4|13286.4|13260.1|13257.1|0
1748002200000|2025-05-23 12:10:00|13274|13271|13265|13262|13281.4|13278.4|13251|13248|0
1748002500000|2025-05-23 12:15:00|13265.4|13262.4|13263.8|13260.8|13281.2|13278.2|13253.2|13250.2|0
1748002800000|2025-05-23 12:20:00|13266.5|13263.5|13224.7|13221.7|13266.5|13263.5|13220.2|13217.2|0
1748003100000|2025-05-23 12:25:00|13224.4|13221.4|13279.7|13276.7|13280.4|13277.4|13222.6|13219.6|0
1748003400000|2025-05-23 12:30:00|13279.4|13276.4|13283.9|13280.9|13291.3|13288.3|13269.3|13266.3|0
1748003700000|2025-05-23 12:35:00|13283.8|13280.8|13273.7|13270.7|13292.4|13289.4|13272.5|13269.5|0
1748004000000|2025-05-23 12:40:00|13273.3|13270.3|13277.9|13274.9|13278|13275|13261.8|13258.8|0
1748004300000|2025-05-23 12:45:00|13278.2|13275.2|13282.9|13279.9|13287.3|13284.3|13265.6|13262.6|0
1748004600000|2025-05-23 12:50:00|13283.1|13280.1|13270.2|13267.2|13283.1|13280.1|13266.3|13263.3|0
1748004900000|2025-05-23 12:55:00|13270.5|13267.5|13273.5|13270.5|13274.4|13271.4|13257.3|13254.3|0
1748005200000|2025-05-23 13:00:00|13273.4|13270.4|13255.6|13252.6|13274.1|13271.1|13252.2|13249.2|0
1748005500000|2025-05-23 13:05:00|13255.3|13252.3|13266.8|13263.8|13266.9|13263.9|13247.2|13244.2|0
1748005800000|2025-05-23 13:10:00|13268.6|13265.6|13262|13259|13275.2|13272.2|13255.7|13252.7|0
1748006100000|2025-05-23 13:15:00|13261.9|13258.9|13265|13262|13265.2|13262.2|13255.6|13252.6|0
1748006400000|2025-05-23 13:20:00|13263.7|13260.7|13268|13265|13270.3|13267.3|13258.9|13255.9|0
1748006700000|2025-05-23 13:25:00|13282.7|13279.7|13329|13326|13329|13326|13279.5|13276.5|0
1748007000000|2025-05-23 13:30:00|13331.9|13328.9|13394.5|13392.7|13401.5|13399.7|13325.3|13322.3|0
1748007300000|2025-05-23 13:35:00|13394.7|13392.9|13411.7|13409.9|13430.6|13428.8|13391.9|13390.1|0
1748007600000|2025-05-23 13:40:00|13411.4|13409.6|13407.6|13405.8|13427.8|13426|13384.7|13382.9|0
1748007900000|2025-05-23 13:45:00|13409.3|13407.5|13369.5|13367.7|13409.3|13407.5|13357.8|13356|0
1748008200000|2025-05-23 13:50:00|13370.5|13368.7|13370.3|13368.5|13397.9|13396.1|13355.9|13354.1|0
1748008500000|2025-05-23 13:55:00|13370.5|13368.7|13385.9|13384.1|13392.7|13390.9|13369|13367.2|0
1748008800000|2025-05-23 14:00:00|13386.3|13384.5|13412.6|13410.8|13415.6|13413.8|13381.7|13379.9|0
1748009100000|2025-05-23 14:05:00|13413|13411.2|13416.5|13414.7|13424.3|13422.5|13403.4|13401.6|0
1748009400000|2025-05-23 14:10:00|13416.4|13414.6|13452.6|13450.8|13461.6|13459.8|13408.5|13406.7|0
1748009700000|2025-05-23 14:15:00|13450.7|13448.9|13437.3|13435.5|13458.7|13456.9|13437.3|13435.5|0
1748010000000|2025-05-23 14:20:00|13437.9|13436.1|13472.7|13470.9|13473.1|13471.3|13425.7|13423.9|0
1748010300000|2025-05-23 14:25:00|13473|13471.2|13452.5|13450.7|13488.8|13487|13448|13446.2|0
1748010600000|2025-05-23 14:30:00|13453.2|13451.4|13468.5|13466.7|13469.2|13467.4|13447.5|13445.7|0
1748010900000|2025-05-23 14:35:00|13469.4|13467.6|13478.9|13477.1|13485.2|13483.4|13464.5|13462.7|0
1748011200000|2025-05-23 14:40:00|13479.1|13477.3|13468.7|13466.9|13488.1|13486.3|13458.5|13456.7|0
1748011500000|2025-05-23 14:45:00|13468.4|13466.6|13473.6|13471.8|13481.7|13479.9|13457.6|13455.8|0
1748011800000|2025-05-23 14:50:00|13473.3|13471.5|13444.5|13442.7|13475.8|13474|13444.5|13442.7|0
1748012100000|2025-05-23 14:55:00|13444.9|13443.1|13432.1|13430.3|13447.7|13445.9|13431.7|13429.9|0
1748012400000|2025-05-23 15:00:00|13432.8|13431|13448.4|13446.6|13455.3|13453.5|13432|13430.2|0
1748012700000|2025-05-23 15:05:00|13446.4|13444.6|13430.8|13429|13446.9|13445.1|13414.9|13413.1|0
1748013000000|2025-05-23 15:10:00|13433|13431.2|13433.7|13431.9|13447.3|13445.5|13422.1|13420.3|0
1748013300000|2025-05-23 15:15:00|13433.3|13431.5|13440.2|13438.4|13445.3|13443.5|13411.8|13410|0
1748013600000|2025-05-23 15:20:00|13440.3|13438.5|13458.3|13456.5|13461.7|13459.9|13437.4|13435.6|0
1748013900000|2025-05-23 15:25:00|13459|13457.2|13458.1|13456.3|13463.1|13461.3|13454.7|13452.9|0
1748014200000|2025-05-23 15:30:00|13456.6|13454.8|13475|13473.2|13475.1|13473.3|13456.6|13454.8|0
1748014500000|2025-05-23 15:35:00|13474.2|13472.4|13464.2|13462.4|13488.2|13486.4|13462|13460.2|0
1748014800000|2025-05-23 15:40:00|13464.7|13462.9|13475.6|13473.8|13479.4|13477.6|13461.8|13460|0
1748015100000|2025-05-23 15:45:00|13476.3|13474.5|13467.9|13466.1|13478.7|13476.9|13465.4|13463.6|0
1748015400000|2025-05-23 15:50:00|13467.7|13465.9|13452.6|13450.8|13468.6|13466.8|13446.7|13444.9|0
1748015700000|2025-05-23 15:55:00|13453.2|13451.4|13445.8|13444|13459.1|13457.3|13444.5|13442.7|0
1748016000000|2025-05-23 16:00:00|13448.1|13446.3|13441.2|13439.4|13468.5|13466.7|13438.6|13436.8|0
1748016300000|2025-05-23 16:05:00|13439.4|13437.6|13455.8|13454|13460.4|13458.6|13434.8|13433|0
1748016600000|2025-05-23 16:10:00|13455.9|13454.1|13451.7|13449.9|13460.2|13458.4|13445|13443.2|0
1748016900000|2025-05-23 16:15:00|13451.2|13449.4|13450.6|13448.8|13456.5|13454.7|13446.4|13444.6|0
1748017200000|2025-05-23 16:20:00|13450.8|13449|13463.1|13461.3|13464.7|13462.9|13449.8|13448|0
1748017500000|2025-05-23 16:25:00|13464.2|13462.4|13460.9|13459.1|13469.5|13467.7|13460.9|13459.1|0
1748017800000|2025-05-23 16:30:00|13460.8|13459|13446.4|13444.6|13460.9|13459.1|13441.1|13439.3|0
1748018100000|2025-05-23 16:35:00|13446.6|13444.8|13467.7|13465.9|13470.2|13468.4|13446.6|13444.8|0
1748018400000|2025-05-23 16:40:00|13467.8|13466|13460.2|13458.4|13470.4|13468.6|13457.1|13455.3|0
1748018700000|2025-05-23 16:45:00|13460.3|13458.5|13476|13474.2|13476.2|13474.4|13460.2|13458.4|0
1748019000000|2025-05-23 16:50:00|13476.2|13474.4|13474|13472.2|13481.9|13480.1|13469.9|13468.1|0
1748019300000|2025-05-23 16:55:00|13473.7|13471.9|13461.8|13460|13476|13474.2|13458|13456.2|0
1748019600000|2025-05-23 17:00:00|13461.9|13460.1|13475.6|13473.8|13476.1|13474.3|13455.3|13453.5|0
1748019900000|2025-05-23 17:05:00|13474.9|13473.1|13498|13496.2|13498.7|13496.9|13473.8|13472|0
1748020200000|2025-05-23 17:10:00|13498.2|13496.4|13497.3|13495.5|13501.9|13500.1|13488.3|13486.5|0
1748020500000|2025-05-23 17:15:00|13496.6|13494.8|13517.8|13516|13518.9|13517.1|13496.6|13494.8|0
1748020800000|2025-05-23 17:20:00|13518.1|13516.3|13515.4|13513.6|13521.8|13520|13511.2|13509.4|0
1748021100000|2025-05-23 17:25:00|13515.3|13513.5|13526.4|13524.6|13526.6|13524.8|13510|13508.2|0
1748021400000|2025-05-23 17:30:00|13525.5|13523.7|13503.5|13501.7|13525.5|13523.7|13501.2|13499.4|0
1748021700000|2025-05-23 17:35:00|13503.3|13501.5|13512.1|13510.3|13520.7|13518.9|13501|13499.2|0
1748022000000|2025-05-23 17:40:00|13511.9|13510.1|13505.7|13503.9|13511.9|13510.1|13498.8|13497|0
1748022300000|2025-05-23 17:45:00|13505.9|13504.1|13512.2|13510.4|13513.3|13511.5|13501.4|13499.6|0
1748022600000|2025-05-23 17:50:00|13511.9|13510.1|13527.2|13525.4|13530.4|13528.6|13511.9|13510.1|0
1748022900000|2025-05-23 17:55:00|13526.8|13525|13519.1|13517.3|13529.1|13527.3|13507.9|13506.1|0
1748023200000|2025-05-23 18:00:00|13518.8|13517|13524.8|13523|13535.7|13533.9|13515.2|13513.4|0
1748023500000|2025-05-23 18:05:00|13524.9|13523.1|13536.1|13534.3|13538.6|13536.8|13524.4|13522.6|0
1748023800000|2025-05-23 18:10:00|13534.1|13532.3|13528.3|13526.5|13534.6|13532.8|13520.3|13518.5|0
1748024100000|2025-05-23 18:15:00|13527.5|13525.7|13509.5|13507.7|13535.7|13533.9|13508.1|13506.3|0
1748024400000|2025-05-23 18:20:00|13509.7|13507.9|13510.9|13509.1|13510.9|13509.1|13486.2|13484.4|0
1748024700000|2025-05-23 18:25:00|13510.6|13508.8|13502.6|13500.8|13518.7|13516.9|13497.4|13495.6|0
1748025000000|2025-05-23 18:30:00|13502.4|13500.6|13510.3|13508.5|13513.6|13511.8|13501.1|13499.3|0
1748025300000|2025-05-23 18:35:00|13511.8|13510|13512.4|13510.6|13521.7|13519.9|13511.2|13509.4|0
1748025600000|2025-05-23 18:40:00|13512.2|13510.4|13509.8|13508|13518.5|13516.7|13506.9|13505.1|0
1748025900000|2025-05-23 18:45:00|13510.4|13508.6|13509.8|13508|13512.2|13510.4|13494.6|13492.8|0
1748026200000|2025-05-23 18:50:00|13509.2|13507.4|13512.2|13510.4|13515.8|13514|13507.5|13505.7|0
1748026500000|2025-05-23 18:55:00|13511.6|13509.8|13505.2|13503.4|13515.1|13513.3|13501.8|13500|0
1748026800000|2025-05-23 19:00:00|13504.8|13503|13485.8|13484|13506.1|13504.3|13484.4|13482.6|0
1748027100000|2025-05-23 19:05:00|13485.5|13483.7|13510.6|13508.8|13512.1|13510.3|13485|13483.2|0
1748027400000|2025-05-23 19:10:00|13510.9|13509.1|13521.4|13519.6|13527.6|13525.8|13509.5|13507.7|0
1748027700000|2025-05-23 19:15:00|13521.1|13519.3|13494.3|13492.5|13521.1|13519.3|13493.7|13491.9|0
1748028000000|2025-05-23 19:20:00|13493.9|13492.1|13480.6|13478.8|13494|13492.2|13467.7|13465.9|0
1748028300000|2025-05-23 19:25:00|13480.7|13478.9|13479|13477.2|13480.9|13479.1|13462.3|13460.5|0
1748028600000|2025-05-23 19:30:00|13478.1|13476.3|13493.2|13491.4|13494|13492.2|13474.9|13473.1|0
1748028900000|2025-05-23 19:35:00|13493.7|13491.9|13501.1|13499.3|13501.1|13499.3|13483.7|13481.9|0
1748029200000|2025-05-23 19:40:00|13500.2|13498.4|13498.4|13496.6|13506.7|13504.9|13491|13489.2|0
1748029500000|2025-05-23 19:45:00|13497.7|13495.9|13472.7|13470.9|13499.5|13497.7|13472.3|13470.5|0
1748029800000|2025-05-23 19:50:00|13479.6|13477.8|13457.1|13455.3|13488.9|13487.1|13446.6|13444.8|0
1748030100000|2025-05-23 19:55:00|13457.2|13455.4|13445.2|13443.4|13464.9|13463.1|13439|13437.2|0
1748030400000|2025-05-23 20:00:00|13444|13441|13429.3|13426.3|13454|13451|13429.3|13426.3|0
1748030700000|2025-05-23 20:05:00|13429.4|13426.4|13426.4|13423.4|13429.4|13426.4|13426.3|13423.3|0
1748031000000|2025-05-23 20:10:00|13427.2|13424.2|13425.1|13422.1|13428.2|13425.2|13424.1|13421.1|0
1748031300000|2025-05-23 20:15:00|13426.6|13423.6|13433.3|13430.3|13444.8|13441.8|13425.8|13422.8|0
1748031600000|2025-05-23 20:20:00|13434.3|13431.3|13435.9|13432.9|13437.5|13434.5|13434.3|13431.3|0
1748031900000|2025-05-23 20:25:00|13435.8|13432.8|13437.7|13434.7|13437.8|13434.8|13435.4|13432.4|0
1748032200000|2025-05-23 20:30:00|13437.6|13434.6|13435|13432|13438.7|13435.7|13433.5|13430.5|0
1748032500000|2025-05-23 20:35:00|13434.8|13431.8|13430.5|13427.5|13434.9|13431.9|13427.8|13424.8|0
1748032800000|2025-05-23 20:40:00|13430.7|13427.7|13428.9|13425.9|13430.7|13427.7|13426.9|13423.9|0
1748033100000|2025-05-23 20:45:00|13429|13426|13430|13427|13430.5|13427.5|13427.6|13424.6|0
1748033400000|2025-05-23 20:50:00|13430.6|13427.6|13425.3|13422.3|13430.9|13427.9|13423.7|13420.7|0
1748033700000|2025-05-23 20:55:00|13425.4|13422.4|13428|13425|13428.4|13425.4|13424.7|13421.7|0
1748210400000|2025-05-25 22:00:00|13448.7|13443.7|13455.4|13450.4|13463.9|13458.9|13444|13439|0
1748210700000|2025-05-25 22:05:00|13455.5|13450.5|13520.8|13515.8|13543.5|13538.5|13453.6|13448.6|0
1748211000000|2025-05-25 22:10:00|13520.2|13515.2|13530.4|13525.4|13541.4|13536.4|13506.2|13501.2|0
1748211300000|2025-05-25 22:15:00|13530.5|13525.5|13551.1|13546.1|13551.1|13546.1|13524.4|13519.4|0
1748211600000|2025-05-25 22:20:00|13551|13546|13600.7|13595.7|13601.7|13596.7|13548.9|13543.9|0
1748211900000|2025-05-25 22:25:00|13601.5|13596.5|13596.5|13591.5|13618.1|13613.1|13584.5|13579.5|0
1748212200000|2025-05-25 22:30:00|13596.4|13591.4|13571.1|13566.1|13598.9|13593.9|13571.1|13566.1|0
1748212500000|2025-05-25 22:35:00|13571.4|13566.4|13560.2|13555.2|13573.5|13568.5|13557.3|13552.3|0
1748212800000|2025-05-25 22:40:00|13560.3|13555.3|13567.7|13562.7|13568.4|13563.4|13557.7|13552.7|0
1748213100000|2025-05-25 22:45:00|13567.5|13562.5|13584.9|13579.9|13584.9|13579.9|13567.5|13562.5|0
1748213400000|2025-05-25 22:50:00|13584.7|13579.7|13581.9|13576.9|13593.8|13588.8|13574|13569|0
1748213700000|2025-05-25 22:55:00|13582.3|13577.3|13574.9|13569.9|13590.5|13585.5|13574.6|13569.6|0
1748214000000|2025-05-25 23:00:00|13575|13570|13589.7|13584.7|13592.2|13587.2|13574.9|13569.9|0
1748214300000|2025-05-25 23:05:00|13589.8|13584.8|13584.8|13579.8|13600.7|13595.7|13582|13577|0
1748214600000|2025-05-25 23:10:00|13584|13579|13589.5|13584.5|13593.6|13588.6|13583.1|13578.1|0
1748214900000|2025-05-25 23:15:00|13589.3|13584.3|13579.2|13574.2|13589.6|13584.6|13578.4|13573.4|0
1748215200000|2025-05-25 23:20:00|13579.6|13574.6|13580.7|13575.7|13581|13576|13576.4|13571.4|0
1748215500000|2025-05-25 23:25:00|13580.9|13575.9|13582.5|13577.5|13587.6|13582.6|13579.3|13574.3|0
1748215800000|2025-05-25 23:30:00|13582.4|13577.4|13583.7|13578.7|13586.9|13581.9|13573.6|13568.6|0
1748216100000|2025-05-25 23:35:00|13583.5|13578.5|13595|13590|13596.7|13591.7|13583.3|13578.3|0
1748216400000|2025-05-25 23:40:00|13595.1|13590.1|13601.1|13596.1|13605.4|13600.4|13592.3|13587.3|0
1748216700000|2025-05-25 23:45:00|13601.2|13596.2|13593.9|13588.9|13608.5|13603.5|13593.3|13588.3|0
1748217000000|2025-05-25 23:50:00|13594|13589|13586.7|13581.7|13596.5|13591.5|13584.7|13579.7|0
1748217300000|2025-05-25 23:55:00|13586.6|13581.6|13592.2|13587.2|13592.8|13587.8|13583.8|13578.8|0
1748217600000|2025-05-26 00:00:00|13592.1|13587.1|13591.3|13586.3|13597.7|13592.7|13580.9|13575.9|0
1748217900000|2025-05-26 00:05:00|13591.1|13586.1|13602.5|13597.5|13606.4|13601.4|13590.6|13585.6|0
1748218200000|2025-05-26 00:10:00|13602.6|13597.6|13584.4|13579.4|13602.6|13597.6|13583.8|13578.8|0
1748218500000|2025-05-26 00:15:00|13584.6|13579.6|13599.7|13594.7|13608.5|13603.5|13584.6|13579.6|0
1748218800000|2025-05-26 00:20:00|13599.9|13594.9|13587.4|13582.4|13602.3|13597.3|13585.5|13580.5|0
1748219100000|2025-05-26 00:25:00|13587.5|13582.5|13582.6|13577.6|13587.9|13582.9|13579.8|13574.8|0
1748219400000|2025-05-26 00:30:00|13582.7|13577.7|13583.6|13578.6|13586.9|13581.9|13578.3|13573.3|0
1748219700000|2025-05-26 00:35:00|13583.8|13578.8|13593.7|13588.7|13594.2|13589.2|13579.7|13574.7|0
1748220000000|2025-05-26 00:40:00|13593.6|13588.6|13596.8|13591.8|13600.3|13595.3|13591|13586|0
1748220300000|2025-05-26 00:45:00|13596.9|13591.9|13599.1|13594.1|13604.3|13599.3|13596.1|13591.1|0
1748220600000|2025-05-26 00:50:00|13598.7|13593.7|13594.3|13589.3|13599.1|13594.1|13593.3|13588.3|0
1748220900000|2025-05-26 00:55:00|13594.2|13589.2|13590.4|13585.4|13598.2|13593.2|13588.1|13583.1|0
1748221200000|2025-05-26 01:00:00|13590.2|13585.2|13583.2|13578.2|13590.9|13585.9|13577.9|13572.9|0
1748221500000|2025-05-26 01:05:00|13583.1|13578.1|13586.3|13581.3|13586.4|13581.4|13581.4|13576.4|0
1748221800000|2025-05-26 01:10:00|13586.2|13581.2|13600.7|13595.7|13601.8|13596.8|13585.9|13580.9|0
1748222100000|2025-05-26 01:15:00|13600.9|13595.9|13594|13589|13604.3|13599.3|13593|13588|0
1748222400000|2025-05-26 01:20:00|13593.8|13588.8|13590.1|13585.1|13594.3|13589.3|13589.4|13584.4|0
1748222700000|2025-05-26 01:25:00|13590.2|13585.2|13583.9|13578.9|13590.8|13585.8|13583.1|13578.1|0
1748223000000|2025-05-26 01:30:00|13584.1|13579.1|13580.8|13575.8|13585.6|13580.6|13579.3|13574.3|0
1748223300000|2025-05-26 01:35:00|13580.7|13575.7|13592.4|13587.4|13592.8|13587.8|13580.6|13575.6|0
1748223600000|2025-05-26 01:40:00|13592.3|13587.3|13599.4|13594.4|13602.1|13597.1|13592.3|13587.3|0
1748223900000|2025-05-26 01:45:00|13599.3|13594.3|13602.5|13597.5|13606.5|13601.5|13598.6|13593.6|0
1748224200000|2025-05-26 01:50:00|13603|13598|13599.6|13594.6|13604.3|13599.3|13597.8|13592.8|0
1748224500000|2025-05-26 01:55:00|13599.2|13594.2|13604|13599|13605.9|13600.9|13597.8|13592.8|0
1748224800000|2025-05-26 02:00:00|13604.4|13599.4|13606.9|13601.9|13607.8|13602.8|13599.4|13594.4|0
1748225100000|2025-05-26 02:05:00|13607|13602|13606.8|13601.8|13608.2|13603.2|13600.9|13595.9|0
1748225400000|2025-05-26 02:10:00|13606.9|13601.9|13604.7|13599.7|13607.5|13602.5|13602.3|13597.3|0
1748225700000|2025-05-26 02:15:00|13604.6|13599.6|13609.2|13604.2|13613.5|13608.5|13600.5|13595.5|0
1748226000000|2025-05-26 02:20:00|13609.3|13604.3|13615.5|13610.5|13619.6|13614.6|13607.4|13602.4|0
1748226300000|2025-05-26 02:25:00|13615.4|13610.4|13613.6|13608.6|13623.4|13618.4|13613.3|13608.3|0
1748226600000|2025-05-26 02:30:00|13613.5|13608.5|13605.1|13600.1|13616.9|13611.9|13603.9|13598.9|0
1748226900000|2025-05-26 02:35:00|13605.3|13600.3|13599.7|13594.7|13606.7|13601.7|13599.5|13594.5|0
1748227200000|2025-05-26 02:40:00|13600|13595|13600|13595|13602.5|13597.5|13597.7|13592.7|0
1748227500000|2025-05-26 02:45:00|13600.1|13595.1|13595.6|13590.6|13601.1|13596.1|13593.5|13588.5|0
1748227800000|2025-05-26 02:50:00|13595.5|13590.5|13594.7|13589.7|13597.8|13592.8|13593.8|13588.8|0
1748228100000|2025-05-26 02:55:00|13594.9|13589.9|13595.7|13590.7|13597.6|13592.6|13593|13588|0
1748228400000|2025-05-26 03:00:00|13595.9|13590.9|13602.8|13597.8|13604.9|13599.9|13595.7|13590.7|0
1748228700000|2025-05-26 03:05:00|13602.6|13597.6|13608.2|13603.2|13609.2|13604.2|13602.1|13597.1|0
1748229000000|2025-05-26 03:10:00|13608.1|13603.1|13611.9|13606.9|13613.4|13608.4|13607.1|13602.1|0
1748229300000|2025-05-26 03:15:00|13612|13607|13613|13608|13613.5|13608.5|13609.2|13604.2|0
1748229600000|2025-05-26 03:20:00|13613.1|13608.1|13611|13606|13613.4|13608.4|13609.4|13604.4|0
1748229900000|2025-05-26 03:25:00|13610.9|13605.9|13611.1|13606.1|13613.7|13608.7|13610|13605|0
1748230200000|2025-05-26 03:30:00|13611|13606|13610.4|13605.4|13613.2|13608.2|13606.9|13601.9|0
1748230500000|2025-05-26 03:35:00|13610.5|13605.5|13610.7|13605.7|13612.1|13607.1|13604.4|13599.4|0
1748230800000|2025-05-26 03:40:00|13610.5|13605.5|13614.9|13609.9|13615.7|13610.7|13608.7|13603.7|0
1748231100000|2025-05-26 03:45:00|13614.7|13609.7|13610.1|13605.1|13616.1|13611.1|13608|13603|0
1748231400000|2025-05-26 03:50:00|13610.2|13605.2|13610.5|13605.5|13611.6|13606.6|13608|13603|0
1748231700000|2025-05-26 03:55:00|13610.4|13605.4|13609.1|13604.1|13610.7|13605.7|13607.3|13602.3|0
1748232000000|2025-05-26 04:00:00|13609|13604|13609.7|13604.7|13609.8|13604.8|13607.5|13602.5|0
1748232300000|2025-05-26 04:05:00|13609.6|13604.6|13607.6|13602.6|13609.8|13604.8|13606.9|13601.9|0
1748232600000|2025-05-26 04:10:00|13607.7|13602.7|13605.3|13600.3|13608|13603|13604.4|13599.4|0
1748232900000|2025-05-26 04:15:00|13605.2|13600.2|13607.9|13602.9|13608.8|13603.8|13602.5|13597.5|0
1748233200000|2025-05-26 04:20:00|13608|13603|13606.3|13601.3|13609.7|13604.7|13603.2|13598.2|0
1748233500000|2025-05-26 04:25:00|13606.5|13601.5|13605.8|13600.8|13606.8|13601.8|13604.9|13599.9|0
1748233800000|2025-05-26 04:30:00|13605.9|13600.9|13609.2|13604.2|13609.5|13604.5|13603.1|13598.1|0
1748234100000|2025-05-26 04:35:00|13609.1|13604.1|13611.2|13606.2|13613.8|13608.8|13608|13603|0
1748234400000|2025-05-26 04:40:00|13611.3|13606.3|13614.2|13609.2|13614.8|13609.8|13611.3|13606.3|0
1748234700000|2025-05-26 04:45:00|13613.9|13608.9|13616.5|13611.5|13618.5|13613.5|13612.2|13607.2|0
1748235000000|2025-05-26 04:50:00|13616.7|13611.7|13618.3|13613.3|13619.5|13614.5|13614.7|13609.7|0
1748235300000|2025-05-26 04:55:00|13618.2|13613.2|13614.5|13609.5|13618.9|13613.9|13613.3|13608.3|0
1748235600000|2025-05-26 05:00:00|13614.4|13609.4|13610.2|13605.2|13615.8|13610.8|13609.2|13604.2|0
1748235900000|2025-05-26 05:05:00|13610.3|13605.3|13605.9|13600.9|13611.4|13606.4|13605.2|13600.2|0
1748236200000|2025-05-26 05:10:00|13605.8|13600.8|13603.7|13598.7|13606.7|13601.7|13603.1|13598.1|0
1748236500000|2025-05-26 05:15:00|13603.6|13598.6|13609.9|13604.9|13612.3|13607.3|13603.6|13598.6|0
1748236800000|2025-05-26 05:20:00|13609.8|13604.8|13607.5|13602.5|13611.9|13606.9|13606.7|13601.7|0
1748237100000|2025-05-26 05:25:00|13607.6|13602.6|13600.4|13595.4|13608.3|13603.3|13598|13593|0
1748237400000|2025-05-26 05:30:00|13600.5|13595.5|13605.3|13600.3|13606|13601|13596.7|13591.7|0
1748237700000|2025-05-26 05:35:00|13605.1|13600.1|13606|13601|13611|13606|13604.4|13599.4|0
1748238000000|2025-05-26 05:40:00|13605.9|13600.9|13609|13604|13610.2|13605.2|13605.8|13600.8|0
1748238300000|2025-05-26 05:45:00|13609.1|13604.1|13607.7|13602.7|13609.2|13604.2|13603.8|13598.8|0
1748238600000|2025-05-26 05:50:00|13607.9|13602.9|13606.8|13601.8|13612.3|13607.3|13606|13601|0
1748238900000|2025-05-26 05:55:00|13607|13602|13601.8|13596.8|13607.9|13602.9|13600.8|13595.8|0
1748239200000|2025-05-26 06:00:00|13601.5|13596.5|13610|13605|13610.7|13605.7|13593.3|13588.3|0
1748239500000|2025-05-26 06:05:00|13609.9|13604.9|13615.8|13610.8|13621.9|13616.9|13608.1|13603.1|0
1748239800000|2025-05-26 06:10:00|13615.7|13610.7|13603.5|13598.5|13615.7|13610.7|13601.3|13596.3|0
1748240100000|2025-05-26 06:15:00|13603.7|13598.7|13605.8|13600.8|13610.8|13605.8|13601.6|13596.6|0
1748240400000|2025-05-26 06:20:00|13605.6|13600.6|13610.3|13605.3|13614.4|13609.4|13604.4|13599.4|0
1748240700000|2025-05-26 06:25:00|13610|13605|13630.6|13625.6|13631.3|13626.3|13608.9|13603.9|0
1748241000000|2025-05-26 06:30:00|13630.3|13625.3|13624.8|13619.8|13634.4|13629.4|13620.5|13615.5|0
1748241300000|2025-05-26 06:35:00|13624.9|13619.9|13627.4|13622.4|13631.1|13626.1|13622.6|13617.6|0
1748241600000|2025-05-26 06:40:00|13627.7|13622.7|13615.3|13610.3|13629.6|13624.6|13612.5|13607.5|0
1748241900000|2025-05-26 06:45:00|13615.4|13610.4|13631|13626|13639.4|13634.4|13615.2|13610.2|0
1748242200000|2025-05-26 06:50:00|13630.9|13625.9|13631.4|13626.4|13636.1|13631.1|13627.7|13622.7|0
1748242500000|2025-05-26 06:55:00|13631.5|13626.5|13636|13631|13644.2|13639.2|13630.9|13625.9|0
1748242800000|2025-05-26 07:00:00|13636.8|13631.8|13635.7|13630.7|13640.1|13635.1|13629.6|13624.6|0
1748243100000|2025-05-26 07:05:00|13635.9|13630.9|13638.6|13633.6|13647.2|13642.2|13630.4|13625.4|0
1748243400000|2025-05-26 07:10:00|13638.4|13633.4|13625.9|13620.9|13640.6|13635.6|13625.7|13620.7|0
1748243700000|2025-05-26 07:15:00|13626.4|13621.4|13639.8|13634.8|13640.9|13635.9|13622.7|13617.7|0
1748244000000|2025-05-26 07:20:00|13640.6|13635.6|13641.4|13636.4|13645.6|13640.6|13637.5|13632.5|0
1748244300000|2025-05-26 07:25:00|13641.5|13636.5|13636.8|13631.8|13644|13639|13634.7|13629.7|0
1748244600000|2025-05-26 07:30:00|13636.9|13631.9|13636.7|13631.7|13640.9|13635.9|13632.2|13627.2|0
1748244900000|2025-05-26 07:35:00|13636.8|13631.8|13644|13639|13646|13641|13635.8|13630.8|0
1748245200000|2025-05-26 07:40:00|13644.1|13639.1|13638.7|13633.7|13645.8|13640.8|13631.5|13626.5|0
1748245500000|2025-05-26 07:45:00|13638.8|13633.8|13636.5|13631.5|13641|13636|13634.8|13629.8|0
1748245800000|2025-05-26 07:50:00|13636.6|13631.6|13636.9|13631.9|13639.5|13634.5|13635.3|13630.3|0
1748246100000|2025-05-26 07:55:00|13637|13632|13651.7|13646.7|13655.3|13650.3|13633.7|13628.7|0
1748246400000|2025-05-26 08:00:00|13652.1|13647.1|13657.4|13652.4|13659.6|13654.6|13649.8|13644.8|0
1748246700000|2025-05-26 08:05:00|13657.5|13652.5|13655|13650|13657.5|13652.5|13650.2|13645.2|0
1748247000000|2025-05-26 08:10:00|13655.1|13650.1|13653.9|13648.9|13655.8|13650.8|13650.7|13645.7|0
1748247300000|2025-05-26 08:15:00|13653.8|13648.8|13655|13650|13661.1|13656.1|13652.1|13647.1|0
1748247600000|2025-05-26 08:20:00|13655.1|13650.1|13648.1|13643.1|13655.3|13650.3|13648|13643|0
1748247900000|2025-05-26 08:25:00|13647.8|13642.8|13652.6|13647.6|13652.6|13647.6|13645.9|13640.9|0
1748248200000|2025-05-26 08:30:00|13652.4|13647.4|13648.1|13643.1|13653.3|13648.3|13646.6|13641.6|0
1748248500000|2025-05-26 08:35:00|13647.5|13642.5|13653.2|13648.2|13654.3|13649.3|13644.7|13639.7|0
1748248800000|2025-05-26 08:40:00|13653.1|13648.1|13657.6|13652.6|13658.7|13653.7|13651.3|13646.3|0
1748249100000|2025-05-26 08:45:00|13657.5|13652.5|13654.7|13649.7|13662.1|13657.1|13654.4|13649.4|0
1748249400000|2025-05-26 08:50:00|13654.8|13649.8|13640.6|13635.6|13654.8|13649.8|13640.4|13635.4|0
1748249700000|2025-05-26 08:55:00|13640.8|13635.8|13637.4|13632.4|13643.2|13638.2|13633.4|13628.4|0
1748250000000|2025-05-26 09:00:00|13637.2|13632.2|13643.8|13638.8|13645.4|13640.4|13636.2|13631.2|0
1748250300000|2025-05-26 09:05:00|13643.3|13638.3|13647|13642|13648.1|13643.1|13641.6|13636.6|0
1748250600000|2025-05-26 09:10:00|13647.1|13642.1|13647.8|13642.8|13648.9|13643.9|13644.8|13639.8|0
1748250900000|2025-05-26 09:15:00|13647.6|13642.6|13641|13636|13649|13644|13640.5|13635.5|0
1748251200000|2025-05-26 09:20:00|13640.9|13635.9|13647.2|13642.2|13647.7|13642.7|13639.2|13634.2|0
1748251500000|2025-05-26 09:25:00|13647|13642|13644.1|13639.1|13648.1|13643.1|13644.1|13639.1|0
1748251800000|2025-05-26 09:30:00|13644.2|13639.2|13637.8|13632.8|13645.7|13640.7|13637.2|13632.2|0
1748252100000|2025-05-26 09:35:00|13639.9|13634.9|13637|13632|13639.9|13634.9|13635.3|13630.3|0
1748252400000|2025-05-26 09:40:00|13637.1|13632.1|13642.2|13637.2|13642.6|13637.6|13635.4|13630.4|0
1748252700000|2025-05-26 09:45:00|13642.3|13637.3|13638.5|13633.5|13642.4|13637.4|13637.9|13632.9|0
1748253000000|2025-05-26 09:50:00|13638.6|13633.6|13641|13636|13642.6|13637.6|13638.6|13633.6|0
1748253300000|2025-05-26 09:55:00|13640.9|13635.9|13640.2|13635.2|13643.4|13638.4|13639.6|13634.6|0
1748253600000|2025-05-26 10:00:00|13640.3|13635.3|13644.5|13639.5|13645.2|13640.2|13637.2|13632.2|0
1748253900000|2025-05-26 10:05:00|13644.2|13639.2|13648.2|13643.2|13652.1|13647.1|13643.8|13638.8|0
1748254200000|2025-05-26 10:10:00|13648.3|13643.3|13647.8|13642.8|13651.5|13646.5|13647.6|13642.6|0
1748254500000|2025-05-26 10:15:00|13648|13643|13650.6|13645.6|13651.7|13646.7|13648|13643|0
1748254800000|2025-05-26 10:20:00|13650.7|13645.7|13655.3|13650.3|13659|13654|13650.6|13645.6|0
1748255100000|2025-05-26 10:25:00|13655.5|13650.5|13653.2|13648.2|13656.6|13651.6|13650.7|13645.7|0
1748255400000|2025-05-26 10:30:00|13653.1|13648.1|13652.4|13647.4|13656.9|13651.9|13652|13647|0
1748255700000|2025-05-26 10:35:00|13652.3|13647.3|13650.3|13645.3|13652.5|13647.5|13649.2|13644.2|0
1748256000000|2025-05-26 10:40:00|13650.4|13645.4|13653.7|13648.7|13654.2|13649.2|13649|13644|0
1748256300000|2025-05-26 10:45:00|13653.5|13648.5|13656.2|13651.2|13658.1|13653.1|13652.2|13647.2|0
1748256600000|2025-05-26 10:50:00|13656.3|13651.3|13653.8|13648.8|13658.1|13653.1|13652.4|13647.4|0
1748256900000|2025-05-26 10:55:00|13653.5|13648.5|13648.8|13643.8|13654.1|13649.1|13646.5|13641.5|0
1748257200000|2025-05-26 11:00:00|13648.7|13643.7|13646.6|13641.6|13650.6|13645.6|13646.3|13641.3|0
1748257500000|2025-05-26 11:05:00|13646.7|13641.7|13652.1|13647.1|13652.8|13647.8|13646.2|13641.2|0
1748257800000|2025-05-26 11:10:00|13652.2|13647.2|13658.6|13653.6|13658.9|13653.9|13651.2|13646.2|0
1748258100000|2025-05-26 11:15:00|13658.7|13653.7|13652|13647|13660.4|13655.4|13650.9|13645.9|0
1748258400000|2025-05-26 11:20:00|13651.8|13646.8|13651|13646|13652.7|13647.7|13649.4|13644.4|0
1748258700000|2025-05-26 11:25:00|13650.8|13645.8|13651.4|13646.4|13652.5|13647.5|13644.4|13639.4|0
1748259000000|2025-05-26 11:30:00|13651.5|13646.5|13655.7|13650.7|13657.2|13652.2|13648.6|13643.6|0
1748259300000|2025-05-26 11:35:00|13655.9|13650.9|13656.4|13651.4|13659|13654|13654.8|13649.8|0
1748259600000|2025-05-26 11:40:00|13656.5|13651.5|13659.7|13654.7|13660.5|13655.5|13655.2|13650.2|0
1748259900000|2025-05-26 11:45:00|13659.6|13654.6|13659.4|13654.4|13660.9|13655.9|13656.7|13651.7|0
1748260200000|2025-05-26 11:50:00|13659.3|13654.3|13657.6|13652.6|13659.3|13654.3|13656|13651|0
1748260500000|2025-05-26 11:55:00|13657.7|13652.7|13657.2|13652.2|13658.5|13653.5|13655.6|13650.6|0
1748260800000|2025-05-26 12:00:00|13657.1|13652.1|13659|13654|13659.8|13654.8|13657|13652|0
1748261100000|2025-05-26 12:05:00|13658.9|13653.9|13660.4|13655.4|13661.8|13656.8|13657.1|13652.1|0
1748261400000|2025-05-26 12:10:00|13660.5|13655.5|13658|13653|13661.1|13656.1|13657.8|13652.8|0
1748261700000|2025-05-26 12:15:00|13658.1|13653.1|13662|13657|13662.9|13657.9|13658|13653|0
1748262000000|2025-05-26 12:20:00|13662.1|13657.1|13660.5|13655.5|13666.5|13661.5|13659.2|13654.2|0
1748262300000|2025-05-26 12:25:00|13660.6|13655.6|13657|13652|13661.9|13656.9|13656.3|13651.3|0
1748262600000|2025-05-26 12:30:00|13657.1|13652.1|13663.6|13658.6|13666.2|13661.2|13657.1|13652.1|0
1748262900000|2025-05-26 12:35:00|13663.8|13658.8|13654.9|13649.9|13664.3|13659.3|13654.6|13649.6|0
1748263200000|2025-05-26 12:40:00|13654.6|13649.6|13653.2|13648.2|13656|13651|13652|13647|0
1748263500000|2025-05-26 12:45:00|13653.4|13648.4|13652.3|13647.3|13655.8|13650.8|13650.6|13645.6|0
1748263800000|2025-05-26 12:50:00|13652.4|13647.4|13654.4|13649.4|13655.9|13650.9|13652.3|13647.3|0
1748264100000|2025-05-26 12:55:00|13654.7|13649.7|13647.8|13642.8|13656.5|13651.5|13646.7|13641.7|0
1748264400000|2025-05-26 13:00:00|13647.9|13642.9|13656.5|13651.5|13661.1|13656.1|13647.9|13642.9|0
1748264700000|2025-05-26 13:05:00|13656.4|13651.4|13653.3|13648.3|13657.9|13652.9|13651.9|13646.9|0
1748265000000|2025-05-26 13:10:00|13653.1|13648.1|13659.5|13654.5|13660.1|13655.1|13651|13646|0
1748265300000|2025-05-26 13:15:00|13659.4|13654.4|13651.6|13646.6|13660.3|13655.3|13651.6|13646.6|0
1748265600000|2025-05-26 13:20:00|13651.7|13646.7|13651.1|13646.1|13653.8|13648.8|13648.9|13643.9|0
1748265900000|2025-05-26 13:25:00|13651.2|13646.2|13647.1|13642.1|13651.8|13646.8|13639.4|13634.4|0
1748266200000|2025-05-26 13:30:00|13647.2|13642.2|13673.6|13668.6|13675.7|13670.7|13645.6|13640.6|0
1748266500000|2025-05-26 13:35:00|13673.4|13668.4|13672.6|13667.6|13679.3|13674.3|13670|13665|0
1748266800000|2025-05-26 13:40:00|13672.5|13667.5|13675.3|13670.3|13675.8|13670.8|13667.8|13662.8|0
1748267100000|2025-05-26 13:45:00|13675.4|13670.4|13671.6|13666.6|13676.7|13671.7|13669.1|13664.1|0
1748267400000|2025-05-26 13:50:00|13671.7|13666.7|13662.5|13657.5|13672.2|13667.2|13661.4|13656.4|0
1748267700000|2025-05-26 13:55:00|13662.4|13657.4|13659.4|13654.4|13662.4|13657.4|13654.1|13649.1|0
1748268000000|2025-05-26 14:00:00|13659.7|13654.7|13655|13650|13661.6|13656.6|13651.5|13646.5|0
1748268300000|2025-05-26 14:05:00|13655.1|13650.1|13651.7|13646.7|13655.3|13650.3|13648.5|13643.5|0
1748268600000|2025-05-26 14:10:00|13651.8|13646.8|13656.3|13651.3|13656.6|13651.6|13650.4|13645.4|0
1748268900000|2025-05-26 14:15:00|13656.4|13651.4|13655.7|13650.7|13657.6|13652.6|13650.4|13645.4|0
1748269200000|2025-05-26 14:20:00|13655.6|13650.6|13652.6|13647.6|13656.1|13651.1|13645.8|13640.8|0
1748269500000|2025-05-26 14:25:00|13652.9|13647.9|13651.1|13646.1|13657.1|13652.1|13649.1|13644.1|0
1748269800000|2025-05-26 14:30:00|13651.2|13646.2|13637.9|13632.9|13652.2|13647.2|13633.2|13628.2|0
1748270100000|2025-05-26 14:35:00|13637.7|13632.7|13629|13624|13637.7|13632.7|13626.9|13621.9|0
1748270400000|2025-05-26 14:40:00|13628.9|13623.9|13634.2|13629.2|13637.1|13632.1|13627.6|13622.6|0
1748270700000|2025-05-26 14:45:00|13633.8|13628.8|13630.9|13625.9|13633.8|13628.8|13628.8|13623.8|0
1748271000000|2025-05-26 14:50:00|13630.8|13625.8|13634.3|13629.3|13634.6|13629.6|13626.9|13621.9|0
1748271300000|2025-05-26 14:55:00|13634.4|13629.4|13625.5|13620.5|13634.6|13629.6|13621.5|13616.5|0
1748271600000|2025-05-26 15:00:00|13625.6|13620.6|13619.6|13614.6|13628.8|13623.8|13617.1|13612.1|0
1748271900000|2025-05-26 15:05:00|13619.5|13614.5|13619.9|13614.9|13621.3|13616.3|13615|13610|0
1748272200000|2025-05-26 15:10:00|13620.3|13615.3|13622.9|13617.9|13625.9|13620.9|13617.5|13612.5|0
1748272500000|2025-05-26 15:15:00|13623.5|13618.5|13629.7|13624.7|13630.6|13625.6|13622.4|13617.4|0
1748272800000|2025-05-26 15:20:00|13629.9|13624.9|13631.1|13626.1|13632.7|13627.7|13629.5|13624.5|0
1748273100000|2025-05-26 15:25:00|13631.4|13626.4|13641.5|13636.5|13642.2|13637.2|13631|13626|0
1748273400000|2025-05-26 15:30:00|13641.7|13636.7|13648.8|13643.8|13649.4|13644.4|13641.7|13636.7|0
1748273700000|2025-05-26 15:35:00|13648.9|13643.9|13648.6|13643.6|13652.2|13647.2|13647|13642|0
1748274000000|2025-05-26 15:40:00|13648.4|13643.4|13651|13646|13653.8|13648.8|13646.1|13641.1|0
1748274300000|2025-05-26 15:45:00|13650.8|13645.8|13654.1|13649.1|13655.7|13650.7|13650.5|13645.5|0
1748274600000|2025-05-26 15:50:00|13654.2|13649.2|13654.1|13649.1|13656.5|13651.5|13653|13648|0
1748274900000|2025-05-26 15:55:00|13654|13649|13655.5|13650.5|13657.5|13652.5|13653.7|13648.7|0
1748275200000|2025-05-26 16:00:00|13656.1|13651.1|13655|13650|13658.9|13653.9|13652.8|13647.8|0
1748275500000|2025-05-26 16:05:00|13654.9|13649.9|13657|13652|13657.7|13652.7|13653.2|13648.2|0
1748275800000|2025-05-26 16:10:00|13656.9|13651.9|13661.6|13656.6|13664.7|13659.7|13656.8|13651.8|0
1748276100000|2025-05-26 16:15:00|13661.8|13656.8|13659.2|13654.2|13663.1|13658.1|13657.9|13652.9|0
1748276400000|2025-05-26 16:20:00|13659.3|13654.3|13655.6|13650.6|13661.6|13656.6|13654.6|13649.6|0
1748276700000|2025-05-26 16:25:00|13655.7|13650.7|13655.7|13650.7|13657|13652|13653.2|13648.2|0
1748277000000|2025-05-26 16:30:00|13656|13651|13652.6|13647.6|13656|13651|13651.8|13646.8|0
1748277300000|2025-05-26 16:35:00|13652.8|13647.8|13658.2|13653.2|13658.2|13653.2|13652.5|13647.5|0
1748277600000|2025-05-26 16:40:00|13658.1|13653.1|13658.5|13653.5|13658.5|13653.5|13655.2|13650.2|0
1748277900000|2025-05-26 16:45:00|13659.1|13654.1|13661.3|13656.3|13667.9|13662.9|13657.6|13652.6|0
1748278200000|2025-05-26 16:50:00|13661.4|13656.4|13659.1|13654.1|13661.8|13656.8|13657.4|13652.4|0
1748278500000|2025-05-26 16:55:00|13659.3|13654.3|13665|13660|13670|13665|13658.2|13653.2|0
1748278800000|2025-05-26 17:00:00|13664.4|13659.4|13664.3|13659.3|13666|13661|13663.1|13658.1|0
1748279100000|2025-05-26 17:05:00|13664.2|13659.2|13662.7|13657.7|13664.2|13659.2|13662.7|13657.7|0
1748279400000|2025-05-26 17:10:00|13662.8|13657.8|13662.7|13657.7|13665.4|13660.4|13662.7|13657.7|0
1748279700000|2025-05-26 17:15:00|13662.6|13657.6|13662.3|13657.3|13662.6|13657.6|13662.3|13657.3|0
1748280000000|2025-05-26 17:20:00|13662.2|13657.2|13663.6|13658.6|13663.6|13658.6|13659.7|13654.7|0
1748280300000|2025-05-26 17:25:00|13663.5|13658.5|13665.1|13660.1|13666.5|13661.5|13662.3|13657.3|0
1748280600000|2025-05-26 17:30:00|13665|13660|13665.1|13660.1|13665.1|13660.1|13665|13660|0
1748280900000|2025-05-26 17:35:00|13665|13660|13664.8|13659.8|13665.1|13660.1|13664.8|13659.8|0
1748281200000|2025-05-26 17:40:00|13664.7|13659.7|13667.4|13662.4|13667.5|13662.5|13662.1|13657.1|0
1748281500000|2025-05-26 17:45:00|13667.3|13662.3|13664.6|13659.6|13667.4|13662.4|13664.5|13659.5|0
1748281800000|2025-05-26 17:50:00|13664.5|13659.5|13664.4|13659.4|13664.5|13659.5|13664.4|13659.4|0
1748282100000|2025-05-26 17:55:00|13665.1|13660.1|13664.2|13659.2|13665.7|13660.7|13664.2|13659.2|0
1748282400000|2025-05-26 18:00:00|13664.1|13659.1|13659.9|13654.9|13664.1|13659.1|13659.9|13654.9|0
1748282700000|2025-05-26 18:05:00|13659.3|13654.3|13660.3|13655.3|13660.4|13655.4|13659|13654|0
1748283000000|2025-05-26 18:10:00|13659.6|13654.6|13661.9|13656.9|13661.9|13656.9|13659|13654|0
1748283300000|2025-05-26 18:15:00|13661.2|13656.2|13660.6|13655.6|13661.2|13656.2|13660.5|13655.5|0
1748283900000|2025-05-26 18:25:00|13660.7|13655.7|13660.6|13655.6|13661.9|13656.9|13660.6|13655.6|0
1748284200000|2025-05-26 18:30:00|13660.7|13655.7|13660.6|13655.6|13660.7|13655.7|13660.6|13655.6|0
1748284500000|2025-05-26 18:35:00|13660.5|13655.5|13660.3|13655.3|13660.6|13655.6|13660.3|13655.3|0
1748284800000|2025-05-26 18:40:00|13660.2|13655.2|13660.1|13655.1|13660.2|13655.2|13660.1|13655.1|0
1748285100000|2025-05-26 18:45:00|13660|13655|13659.8|13654.8|13660|13655|13659.8|13654.8|0
1748285400000|2025-05-26 18:50:00|13660.2|13655.2|13660.2|13655.2|13660.2|13655.2|13660.1|13655.1|0
1748285700000|2025-05-26 18:55:00|13660.3|13655.3|13660.3|13655.3|13660.3|13655.3|13660.2|13655.2|0
1748286000000|2025-05-26 19:00:00|13660.2|13655.2|13662.8|13657.8|13662.8|13657.8|13660.2|13655.2|0
1748286300000|2025-05-26 19:05:00|13662.9|13657.9|13663|13658|13663.1|13658.1|13662.8|13657.8|0
1748286600000|2025-05-26 19:10:00|13663.1|13658.1|13664.3|13659.3|13664.5|13659.5|13662.9|13657.9|0
1748286900000|2025-05-26 19:15:00|13664.2|13659.2|13663.3|13658.3|13667|13662|13662|13657|0
1748287200000|2025-05-26 19:20:00|13662.6|13657.6|13660.6|13655.6|13663.3|13658.3|13660.6|13655.6|0
1748287500000|2025-05-26 19:25:00|13660.5|13655.5|13661.1|13656.1|13661.1|13656.1|13659.2|13654.2|0
1748287800000|2025-05-26 19:30:00|13660.9|13655.9|13660.9|13655.9|13662.3|13657.3|13659.6|13654.6|0
1748288100000|2025-05-26 19:35:00|13661.6|13656.6|13659.6|13654.6|13662.2|13657.2|13659.5|13654.5|0
1748288400000|2025-05-26 19:40:00|13660.3|13655.3|13660.9|13655.9|13662.2|13657.2|13660.3|13655.3|0
1748288700000|2025-05-26 19:45:00|13661|13656|13659.7|13654.7|13661|13656|13659.7|13654.7|0
1748289000000|2025-05-26 19:50:00|13659.6|13654.6|13662.5|13657.5|13662.5|13657.5|13656.9|13651.9|0
1748289300000|2025-05-26 19:55:00|13662.4|13657.4|13663.7|13658.7|13665|13660|13659.7|13654.7|0
1748289600000|2025-05-26 20:00:00|13663.6|13658.6|13663.7|13658.7|13663.7|13658.7|13663.6|13658.6|0
1748289900000|2025-05-26 20:05:00|13663.6|13658.6|13663.5|13658.5|13663.6|13658.6|13663.5|13658.5|0
1748290200000|2025-05-26 20:10:00|13663.6|13658.6|13663.2|13658.2|13663.6|13658.6|13663.2|13658.2|0
1748290500000|2025-05-26 20:15:00|13663.1|13658.1|13663.1|13658.1|13663.1|13658.1|13663.1|13658.1|0
1748290800000|2025-05-26 20:20:00|13663|13658|13663.8|13658.8|13663.8|13658.8|13663|13658|0
1748291100000|2025-05-26 20:25:00|13663.6|13658.6|13663.6|13658.6|13663.6|13658.6|13663.6|13658.6|0
1748291400000|2025-05-26 20:30:00|13663.7|13658.7|13663.7|13658.7|13663.7|13658.7|13663.7|13658.7|0
1748291700000|2025-05-26 20:35:00|13663.5|13658.5|13663.5|13658.5|13663.5|13658.5|13663.5|13658.5|0
1748292000000|2025-05-26 20:40:00|13663.6|13658.6|13663.6|13658.6|13663.6|13658.6|13663.5|13658.5|0
1748292600000|2025-05-26 20:50:00|13663.7|13658.7|13664.1|13659.1|13664.1|13659.1|13663.7|13658.7|0
1748293200000|2025-05-26 21:00:00|13663.5|13658.5|13663.5|13658.5|13663.5|13658.5|13663.5|13658.5|0
1748293800000|2025-05-26 21:10:00|13664.1|13659.1|13664.1|13659.1|13664.1|13659.1|13664.1|13659.1|0
1748295900000|2025-05-26 21:45:00|13663.5|13658.5|13664.1|13659.1|13664.1|13659.1|13663.5|13658.5|0
1748296500000|2025-05-26 21:55:00|13654.8|13649.8|13659.4|13654.4|13659.4|13654.4|13654.8|13649.8|0
1748296800000|2025-05-26 22:00:00|13660|13655|13652.3|13647.3|13668.1|13663.1|13642.8|13637.8|0
1748297100000|2025-05-26 22:05:00|13652.4|13647.4|13654.2|13649.2|13656|13651|13648.6|13643.6|0
1748297400000|2025-05-26 22:10:00|13654|13649|13653.8|13648.8|13663.2|13658.2|13647.2|13642.2|0
1748297700000|2025-05-26 22:15:00|13653.9|13648.9|13655.4|13650.4|13660.6|13655.6|13653.6|13648.6|0
1748298000000|2025-05-26 22:20:00|13655.3|13650.3|13646.4|13641.4|13655.5|13650.5|13644.8|13639.8|0
1748298300000|2025-05-26 22:25:00|13646.5|13641.5|13645.4|13640.4|13649.9|13644.9|13644.3|13639.3|0
1748298600000|2025-05-26 22:30:00|13645.2|13640.2|13632.8|13627.8|13645.4|13640.4|13629.8|13624.8|0
1748298900000|2025-05-26 22:35:00|13632.5|13627.5|13630.6|13625.6|13633.2|13628.2|13628.1|13623.1|0
1748299200000|2025-05-26 22:40:00|13630.8|13625.8|13633.1|13628.1|13634.2|13629.2|13629.4|13624.4|0
1748299500000|2025-05-26 22:45:00|13632.9|13627.9|13631.4|13626.4|13637.7|13632.7|13626.8|13621.8|0
1748299800000|2025-05-26 22:50:00|13631.2|13626.2|13629.2|13624.2|13631.2|13626.2|13626.7|13621.7|0
1748300100000|2025-05-26 22:55:00|13629.3|13624.3|13625.6|13620.6|13630.7|13625.7|13622.8|13617.8|0
1748300400000|2025-05-26 23:00:00|13625.9|13620.9|13627.2|13622.2|13633.6|13628.6|13624.2|13619.2|0
1748300700000|2025-05-26 23:05:00|13627.1|13622.1|13628.5|13623.5|13629.6|13624.6|13623.7|13618.7|0
1748301000000|2025-05-26 23:10:00|13628.6|13623.6|13631.9|13626.9|13635.4|13630.4|13624.7|13619.7|0
1748301300000|2025-05-26 23:15:00|13631.7|13626.7|13633.4|13628.4|13638.1|13633.1|13631.3|13626.3|0
1748301600000|2025-05-26 23:20:00|13633.5|13628.5|13627|13622|13633.5|13628.5|13624.1|13619.1|0
1748301900000|2025-05-26 23:25:00|13627.2|13622.2|13628.6|13623.6|13629.8|13624.8|13621.5|13616.5|0
1748302200000|2025-05-26 23:30:00|13628.8|13623.8|13628.6|13623.6|13631.2|13626.2|13622.1|13617.1|0
1748302500000|2025-05-26 23:35:00|13628.4|13623.4|13624.7|13619.7|13632.7|13627.7|13624.5|13619.5|0
1748302800000|2025-05-26 23:40:00|13624.6|13619.6|13623.2|13618.2|13625.8|13620.8|13622.1|13617.1|0
1748303100000|2025-05-26 23:45:00|13623.3|13618.3|13624.8|13619.8|13625.6|13620.6|13622.6|13617.6|0
1748303400000|2025-05-26 23:50:00|13624.7|13619.7|13628.4|13623.4|13629.8|13624.8|13619.3|13614.3|0
1748303700000|2025-05-26 23:55:00|13628.5|13623.5|13630.6|13625.6|13631.2|13626.2|13627.7|13622.7|0
1748304000000|2025-05-27 00:00:00|13630.4|13625.4|13623.2|13618.2|13632.1|13627.1|13622.3|13617.3|0
1748304300000|2025-05-27 00:05:00|13623.1|13618.1|13623.1|13618.1|13627.3|13622.3|13619.4|13614.4|0
1748304600000|2025-05-27 00:10:00|13623.2|13618.2|13623.4|13618.4|13624.9|13619.9|13619.5|13614.5|0
1748304900000|2025-05-27 00:15:00|13623.5|13618.5|13628.8|13623.8|13629.8|13624.8|13621.3|13616.3|0
1748305200000|2025-05-27 00:20:00|13628.7|13623.7|13611.7|13606.7|13628.8|13623.8|13607.8|13602.8|0
1748305500000|2025-05-27 00:25:00|13612.1|13607.1|13613.8|13608.8|13614.1|13609.1|13610.1|13605.1|0
1748305800000|2025-05-27 00:30:00|13613.7|13608.7|13612|13607|13615.2|13610.2|13611.2|13606.2|0
1748306100000|2025-05-27 00:35:00|13611.7|13606.7|13619.8|13614.8|13623.8|13618.8|13610.5|13605.5|0
1748306400000|2025-05-27 00:40:00|13619.7|13614.7|13617.1|13612.1|13620.4|13615.4|13614.9|13609.9|0
1748306700000|2025-05-27 00:45:00|13617|13612|13629.1|13624.1|13629.4|13624.4|13617|13612|0
1748307000000|2025-05-27 00:50:00|13629|13624|13634.3|13629.3|13635.4|13630.4|13628.3|13623.3|0
1748307300000|2025-05-27 00:55:00|13634.1|13629.1|13634.4|13629.4|13634.8|13629.8|13630.5|13625.5|0
1748307600000|2025-05-27 01:00:00|13634.3|13629.3|13613|13608|13634.3|13629.3|13612|13607|0
1748307900000|2025-05-27 01:05:00|13613.1|13608.1|13606.4|13601.4|13616.6|13611.6|13605.7|13600.7|0
1748308200000|2025-05-27 01:10:00|13606.5|13601.5|13601.9|13596.9|13607.1|13602.1|13598.1|13593.1|0
1748308500000|2025-05-27 01:15:00|13602|13597|13597.6|13592.6|13603.5|13598.5|13597|13592|0
1748308800000|2025-05-27 01:20:00|13597|13592|13601.3|13596.3|13602.3|13597.3|13596|13591|0
1748309100000|2025-05-27 01:25:00|13601.2|13596.2|13602.4|13597.4|13603.1|13598.1|13596.4|13591.4|0
1748309400000|2025-05-27 01:30:00|13602.6|13597.6|13599.8|13594.8|13606.7|13601.7|13599.4|13594.4|0
1748309700000|2025-05-27 01:35:00|13599.9|13594.9|13595.1|13590.1|13600.1|13595.1|13591.9|13586.9|0
1748310000000|2025-05-27 01:40:00|13595|13590|13595.4|13590.4|13599.8|13594.8|13594.2|13589.2|0
1748310300000|2025-05-27 01:45:00|13595.6|13590.6|13591.4|13586.4|13595.6|13590.6|13588.7|13583.7|0
1748310600000|2025-05-27 01:50:00|13591.3|13586.3|13591.8|13586.8|13592.7|13587.7|13588.4|13583.4|0
1748310900000|2025-05-27 01:55:00|13591.9|13586.9|13589.5|13584.5|13592.5|13587.5|13587.7|13582.7|0
1748311200000|2025-05-27 02:00:00|13589.7|13584.7|13585.7|13580.7|13592|13587|13584|13579|0
1748311500000|2025-05-27 02:05:00|13585.9|13580.9|13586.8|13581.8|13592.6|13587.6|13583.6|13578.6|0
1748311800000|2025-05-27 02:10:00|13586.9|13581.9|13582.9|13577.9|13587|13582|13582.2|13577.2|0
1748312100000|2025-05-27 02:15:00|13583.1|13578.1|13582.5|13577.5|13587.8|13582.8|13579.7|13574.7|0
1748312400000|2025-05-27 02:20:00|13582.4|13577.4|13589.1|13584.1|13589.6|13584.6|13579.8|13574.8|0
1748312700000|2025-05-27 02:25:00|13589|13584|13589.4|13584.4|13590.3|13585.3|13586.6|13581.6|0
1748313000000|2025-05-27 02:30:00|13589.3|13584.3|13589.8|13584.8|13593.9|13588.9|13588.2|13583.2|0
1748313300000|2025-05-27 02:35:00|13589.9|13584.9|13591.7|13586.7|13592.2|13587.2|13587.5|13582.5|0
1748313600000|2025-05-27 02:40:00|13591.6|13586.6|13587.9|13582.9|13594|13589|13586|13581|0
1748313900000|2025-05-27 02:45:00|13588|13583|13589.3|13584.3|13589.4|13584.4|13585.3|13580.3|0
1748314200000|2025-05-27 02:50:00|13589.2|13584.2|13592.1|13587.1|13593.5|13588.5|13588.5|13583.5|0
1748314500000|2025-05-27 02:55:00|13592.2|13587.2|13592.6|13587.6|13594.3|13589.3|13589.8|13584.8|0
1748314800000|2025-05-27 03:00:00|13592.5|13587.5|13593.4|13588.4|13597.8|13592.8|13591.9|13586.9|0
1748315100000|2025-05-27 03:05:00|13593.3|13588.3|13593.7|13588.7|13595.8|13590.8|13592.3|13587.3|0
1748315400000|2025-05-27 03:10:00|13593.6|13588.6|13586.8|13581.8|13594.4|13589.4|13586.4|13581.4|0
1748315700000|2025-05-27 03:15:00|13586.7|13581.7|13591|13586|13591.9|13586.9|13586.1|13581.1|0
1748316000000|2025-05-27 03:20:00|13591.2|13586.2|13582.9|13577.9|13594.2|13589.2|13582.8|13577.8|0
1748316300000|2025-05-27 03:25:00|13582.8|13577.8|13586.4|13581.4|13586.5|13581.5|13580.4|13575.4|0
1748316600000|2025-05-27 03:30:00|13586.5|13581.5|13583.4|13578.4|13586.5|13581.5|13583.2|13578.2|0
1748316900000|2025-05-27 03:35:00|13583.3|13578.3|13585|13580|13587.8|13582.8|13581.9|13576.9|0
1748317200000|2025-05-27 03:40:00|13584.9|13579.9|13575|13570|13585.7|13580.7|13574.3|13569.3|0
1748317500000|2025-05-27 03:45:00|13574.9|13569.9|13578.1|13573.1|13579.7|13574.7|13565.8|13560.8|0
1748317800000|2025-05-27 03:50:00|13578|13573|13582.1|13577.1|13584.6|13579.6|13577|13572|0
1748318100000|2025-05-27 03:55:00|13582|13577|13572.9|13567.9|13582.3|13577.3|13570.7|13565.7|0
1748318400000|2025-05-27 04:00:00|13572.8|13567.8|13575.7|13570.7|13576.8|13571.8|13567.9|13562.9|0
1748318700000|2025-05-27 04:05:00|13576|13571|13584.1|13579.1|13584.8|13579.8|13575.2|13570.2|0
1748319000000|2025-05-27 04:10:00|13583.6|13578.6|13582.3|13577.3|13586.6|13581.6|13580.5|13575.5|0
1748319300000|2025-05-27 04:15:00|13582|13577|13584.2|13579.2|13585.8|13580.8|13579.9|13574.9|0
1748319600000|2025-05-27 04:20:00|13584.1|13579.1|13584.3|13579.3|13584.7|13579.7|13580.9|13575.9|0
1748319900000|2025-05-27 04:25:00|13584.4|13579.4|13585.8|13580.8|13586.9|13581.9|13583.6|13578.6|0
1748320200000|2025-05-27 04:30:00|13585.4|13580.4|13585.8|13580.8|13587.3|13582.3|13579.8|13574.8|0
1748320500000|2025-05-27 04:35:00|13585.7|13580.7|13586.5|13581.5|13588.1|13583.1|13584|13579|0
1748320800000|2025-05-27 04:40:00|13586.2|13581.2|13587.8|13582.8|13588.2|13583.2|13584.8|13579.8|0
1748321100000|2025-05-27 04:45:00|13587.7|13582.7|13588.5|13583.5|13588.8|13583.8|13585.8|13580.8|0
1748321400000|2025-05-27 04:50:00|13588.6|13583.6|13587.8|13582.8|13589.6|13584.6|13587.5|13582.5|0
1748321700000|2025-05-27 04:55:00|13587.7|13582.7|13589.2|13584.2|13589.5|13584.5|13587.1|13582.1|0
1748322000000|2025-05-27 05:00:00|13589.3|13584.3|13583.5|13578.5|13589.5|13584.5|13581.2|13576.2|0
1748322300000|2025-05-27 05:05:00|13583.3|13578.3|13583|13578|13588.2|13583.2|13581.6|13576.6|0
1748322600000|2025-05-27 05:10:00|13583.4|13578.4|13585.7|13580.7|13586.2|13581.2|13578|13573|0
1748322900000|2025-05-27 05:15:00|13585.8|13580.8|13587|13582|13587.7|13582.7|13582.8|13577.8|0
1748323200000|2025-05-27 05:20:00|13587.1|13582.1|13593.5|13588.5|13594.1|13589.1|13586.7|13581.7|0
1748323500000|2025-05-27 05:25:00|13593.7|13588.7|13602|13597|13602|13597|13592.9|13587.9|0
1748323800000|2025-05-27 05:30:00|13601.9|13596.9|13600|13595|13602.4|13597.4|13597.6|13592.6|0
1748324100000|2025-05-27 05:35:00|13599.9|13594.9|13607.5|13602.5|13609.2|13604.2|13599.3|13594.3|0
1748324400000|2025-05-27 05:40:00|13607.6|13602.6|13616|13611|13617.9|13612.9|13607.3|13602.3|0
1748324700000|2025-05-27 05:45:00|13615.6|13610.6|13615|13610|13617.6|13612.6|13614.2|13609.2|0
1748325000000|2025-05-27 05:50:00|13614.9|13609.9|13612.9|13607.9|13615.3|13610.3|13609|13604|0
1748325300000|2025-05-27 05:55:00|13612.8|13607.8|13611.7|13606.7|13618.4|13613.4|13611.3|13606.3|0
1748325600000|2025-05-27 06:00:00|13611.8|13606.8|13613.8|13608.8|13619.2|13614.2|13610.1|13605.1|0
1748325900000|2025-05-27 06:05:00|13613.2|13608.2|13616.4|13611.4|13617.7|13612.7|13609.8|13604.8|0
1748326200000|2025-05-27 06:10:00|13616.3|13611.3|13619.4|13614.4|13620|13615|13615.4|13610.4|0
1748326500000|2025-05-27 06:15:00|13619.3|13614.3|13627.5|13622.5|13627.7|13622.7|13619|13614|0
1748326800000|2025-05-27 06:20:00|13627.4|13622.4|13632.5|13627.5|13633.3|13628.3|13626.3|13621.3|0
1748327100000|2025-05-27 06:25:00|13632.4|13627.4|13633.5|13628.5|13633.6|13628.6|13629.2|13624.2|0
1748327400000|2025-05-27 06:30:00|13633.4|13628.4|13632.3|13627.3|13635.2|13630.2|13629.6|13624.6|0
1748327700000|2025-05-27 06:35:00|13632.2|13627.2|13637.3|13632.3|13639.7|13634.7|13632.2|13627.2|0
1748328000000|2025-05-27 06:40:00|13637.4|13632.4|13638.9|13633.9|13639.3|13634.3|13635.1|13630.1|0
1748328300000|2025-05-27 06:45:00|13641.4|13636.4|13641.5|13636.5|13644.3|13639.3|13637.8|13632.8|0
1748328600000|2025-05-27 06:50:00|13642.2|13637.2|13640.2|13635.2|13643|13638|13639|13634|0
1748328900000|2025-05-27 06:55:00|13640.3|13635.3|13636.1|13631.1|13644.5|13639.5|13634.6|13629.6|0
1748329200000|2025-05-27 07:00:00|13636.2|13631.2|13647|13642|13647.8|13642.8|13631|13626|0
1748329500000|2025-05-27 07:05:00|13646.9|13641.9|13647.3|13642.3|13653.4|13648.4|13645.9|13640.9|0
1748329800000|2025-05-27 07:10:00|13647.2|13642.2|13654.5|13649.5|13654.6|13649.6|13642|13637|0
1748330100000|2025-05-27 07:15:00|13654.6|13649.6|13656.4|13651.4|13657.7|13652.7|13651.5|13646.5|0
1748330400000|2025-05-27 07:20:00|13656.5|13651.5|13667.9|13662.9|13669.1|13664.1|13656.5|13651.5|0
1748330700000|2025-05-27 07:25:00|13668|13663|13666.2|13661.2|13676.9|13671.9|13665.4|13660.4|0
1748331000000|2025-05-27 07:30:00|13666.1|13661.1|13686.3|13681.3|13687.9|13682.9|13665.1|13660.1|0
1748331300000|2025-05-27 07:35:00|13686.8|13681.8|13690.2|13685.2|13695.1|13690.1|13684.4|13679.4|0
1748331600000|2025-05-27 07:40:00|13690.3|13685.3|13687.1|13682.1|13692.9|13687.9|13686.4|13681.4|0
1748331900000|2025-05-27 07:45:00|13687|13682|13711.1|13706.1|13714.1|13709.1|13685.3|13680.3|0
1748332200000|2025-05-27 07:50:00|13711|13706|13707|13702|13717.8|13712.8|13705.4|13700.4|0
1748332500000|2025-05-27 07:55:00|13707.1|13702.1|13699.3|13694.3|13707.4|13702.4|13690.8|13685.8|0
1748332800000|2025-05-27 08:00:00|13698.2|13693.2|13688.5|13683.5|13702|13697|13685.8|13680.8|0
1748333100000|2025-05-27 08:05:00|13688.3|13683.3|13702.3|13697.3|13705.4|13700.4|13687.9|13682.9|0
1748333400000|2025-05-27 08:10:00|13702.4|13697.4|13698.7|13693.7|13708.6|13703.6|13697|13692|0
1748333700000|2025-05-27 08:15:00|13698.8|13693.8|13698.6|13693.6|13706.7|13701.7|13696.2|13691.2|0
1748334000000|2025-05-27 08:20:00|13698.3|13693.3|13695.6|13690.6|13701.5|13696.5|13692|13687|0
1748334300000|2025-05-27 08:25:00|13695.5|13690.5|13694.2|13689.2|13697.8|13692.8|13690.9|13685.9|0
1748334600000|2025-05-27 08:30:00|13694.1|13689.1|13692.8|13687.8|13697.5|13692.5|13688.2|13683.2|0
1748334900000|2025-05-27 08:35:00|13693.2|13688.2|13688.5|13683.5|13693.4|13688.4|13684.9|13679.9|0
1748335200000|2025-05-27 08:40:00|13688.6|13683.6|13696.3|13691.3|13699.4|13694.4|13687.7|13682.7|0
1748335500000|2025-05-27 08:45:00|13696.5|13691.5|13681.5|13676.5|13697.9|13692.9|13680.1|13675.1|0
1748335800000|2025-05-27 08:50:00|13681.3|13676.3|13679.4|13674.4|13682.8|13677.8|13675|13670|0
1748336100000|2025-05-27 08:55:00|13679.7|13674.7|13685.6|13680.6|13687|13682|13678.9|13673.9|0
1748336400000|2025-05-27 09:00:00|13685.7|13680.7|13700|13695|13700.3|13695.3|13683.1|13678.1|0
1748336700000|2025-05-27 09:05:00|13700.2|13695.2|13703.2|13698.2|13704.9|13699.9|13698.4|13693.4|0
1748337000000|2025-05-27 09:10:00|13703.1|13698.1|13711|13706|13711.6|13706.6|13701.9|13696.9|0
1748337300000|2025-05-27 09:15:00|13711.1|13706.1|13699.9|13694.9|13711.1|13706.1|13699.4|13694.4|0
1748337600000|2025-05-27 09:20:00|13699.8|13694.8|13693.1|13688.1|13700.3|13695.3|13692.2|13687.2|0
1748337900000|2025-05-27 09:25:00|13692.4|13687.4|13688.1|13683.1|13693.9|13688.9|13685.1|13680.1|0
1748338200000|2025-05-27 09:30:00|13688.3|13683.3|13700|13695|13703.9|13698.9|13683.8|13678.8|0
1748338500000|2025-05-27 09:35:00|13700.1|13695.1|13708.7|13703.7|13709.2|13704.2|13699.9|13694.9|0
1748338800000|2025-05-27 09:40:00|13708.6|13703.6|13706.3|13701.3|13712.6|13707.6|13701.2|13696.2|0
1748339100000|2025-05-27 09:45:00|13706.4|13701.4|13698.8|13693.8|13712.9|13707.9|13698.7|13693.7|0
1748339400000|2025-05-27 09:50:00|13698.9|13693.9|13700.4|13695.4|13705|13700|13698.3|13693.3|0
1748339700000|2025-05-27 09:55:00|13700.5|13695.5|13699.8|13694.8|13701.8|13696.8|13695.8|13690.8|0
1748340000000|2025-05-27 10:00:00|13699.7|13694.7|13697.2|13692.2|13701.5|13696.5|13692.3|13687.3|0
1748340300000|2025-05-27 10:05:00|13697.3|13692.3|13701.1|13696.1|13701.8|13696.8|13696.1|13691.1|0
1748340600000|2025-05-27 10:10:00|13700.4|13695.4|13699.4|13694.4|13702.5|13697.5|13692.3|13687.3|0
1748340900000|2025-05-27 10:15:00|13699.3|13694.3|13703.2|13698.2|13707.3|13702.3|13699.3|13694.3|0
1748341200000|2025-05-27 10:20:00|13703|13698|13702.7|13697.7|13707.5|13702.5|13701.4|13696.4|0
1748341500000|2025-05-27 10:25:00|13702.6|13697.6|13707|13702|13709.3|13704.3|13702.5|13697.5|0
1748341800000|2025-05-27 10:30:00|13708.1|13703.1|13702.4|13697.4|13712.8|13707.8|13689.9|13684.9|0
1748342100000|2025-05-27 10:35:00|13702.5|13697.5|13699.1|13694.1|13703.5|13698.5|13691.8|13686.8|0
1748342400000|2025-05-27 10:40:00|13699|13694|13697.1|13692.1|13699|13694|13687.8|13682.8|0
1748342700000|2025-05-27 10:45:00|13697.2|13692.2|13683.4|13678.4|13697.6|13692.6|13683.3|13678.3|0
1748343000000|2025-05-27 10:50:00|13683.3|13678.3|13685|13680|13687.1|13682.1|13681.5|13676.5|0
1748343300000|2025-05-27 10:55:00|13685.3|13680.3|13680|13675|13685.3|13680.3|13678.5|13673.5|0
1748343600000|2025-05-27 11:00:00|13679.8|13674.8|13667.9|13662.9|13679.8|13674.8|13664.5|13659.5|0
1748343900000|2025-05-27 11:05:00|13667.7|13662.7|13671.9|13666.9|13673.1|13668.1|13659.9|13654.9|0
1748344200000|2025-05-27 11:10:00|13671.7|13666.7|13677|13672|13678.2|13673.2|13667.2|13662.2|0
1748344500000|2025-05-27 11:15:00|13677.1|13672.1|13666.1|13661.1|13678.8|13673.8|13664.9|13659.9|0
1748344800000|2025-05-27 11:20:00|13666|13661|13665.1|13660.1|13672.2|13667.2|13662.7|13657.7|0
1748345100000|2025-05-27 11:25:00|13666.2|13661.2|13675.2|13670.2|13677.1|13672.1|13666.1|13661.1|0
1748345400000|2025-05-27 11:30:00|13675.8|13670.8|13684.6|13679.6|13684.6|13679.6|13673.8|13668.8|0
1748345700000|2025-05-27 11:35:00|13684.4|13679.4|13680.5|13675.5|13686.4|13681.4|13679.5|13674.5|0
1748346000000|2025-05-27 11:40:00|13680.6|13675.6|13680.1|13675.1|13685.5|13680.5|13677|13672|0
1748346300000|2025-05-27 11:45:00|13680.2|13675.2|13674.2|13669.2|13686.3|13681.3|13674|13669|0
1748346600000|2025-05-27 11:50:00|13673.9|13668.9|13682.1|13677.1|13682.1|13677.1|13673.3|13668.3|0
1748346900000|2025-05-27 11:55:00|13682.2|13677.2|13677|13672|13683.3|13678.3|13676.2|13671.2|0
1748347200000|2025-05-27 12:00:00|13676.4|13671.4|13675.5|13670.5|13680.4|13675.4|13674.3|13669.3|0
1748347500000|2025-05-27 12:05:00|13675.6|13670.6|13675.7|13670.7|13680.1|13675.1|13670.8|13665.8|0
1748347800000|2025-05-27 12:10:00|13675.3|13670.3|13667.5|13662.5|13676.7|13671.7|13666.9|13661.9|0
1748348100000|2025-05-27 12:15:00|13666.6|13661.6|13658.2|13653.2|13670.8|13665.8|13655.4|13650.4|0
1748348400000|2025-05-27 12:20:00|13658.5|13653.5|13671.1|13666.1|13682.3|13677.3|13655.7|13650.7|0
1748348700000|2025-05-27 12:25:00|13671.2|13666.2|13669.6|13664.6|13674.5|13669.5|13666.4|13661.4|0
1748349000000|2025-05-27 12:30:00|13669.5|13664.5|13676.3|13671.3|13678.8|13673.8|13669|13664|0
1748349300000|2025-05-27 12:35:00|13676.4|13671.4|13667.2|13662.2|13679.5|13674.5|13664.6|13659.6|0
1748349600000|2025-05-27 12:40:00|13666.8|13661.8|13653.5|13648.5|13666.9|13661.9|13650.2|13645.2|0
1748349900000|2025-05-27 12:45:00|13653.4|13648.4|13666.5|13661.5|13668.2|13663.2|13653.4|13648.4|0
1748350200000|2025-05-27 12:50:00|13666.3|13661.3|13648.9|13643.9|13666.5|13661.5|13647.9|13642.9|0
1748350500000|2025-05-27 12:55:00|13648.7|13643.7|13662.2|13657.2|13663.8|13658.8|13646.7|13641.7|0
1748350800000|2025-05-27 13:00:00|13662.3|13657.3|13670.7|13665.7|13672.9|13667.9|13660.7|13655.7|0
1748351100000|2025-05-27 13:05:00|13670.6|13665.6|13674.7|13669.7|13677|13672|13667.7|13662.7|0
1748351400000|2025-05-27 13:10:00|13674.6|13669.6|13676.4|13671.4|13678.7|13673.7|13673.8|13668.8|0
1748351700000|2025-05-27 13:15:00|13676.6|13671.6|13684.8|13679.8|13686.2|13681.2|13675.6|13670.6|0
1748352000000|2025-05-27 13:20:00|13684.7|13679.7|13681.2|13676.2|13689.3|13684.3|13680.8|13675.8|0
1748352300000|2025-05-27 13:25:00|13681.4|13676.4|13649.6|13644.6|13681.4|13676.4|13647.3|13642.3|0
1748352600000|2025-05-27 13:30:00|13649.7|13644.7|13633.3|13628.3|13667.3|13662.3|13625.2|13620.2|0
1748352900000|2025-05-27 13:35:00|13633.1|13628.1|13627|13622|13634.3|13629.3|13604|13599|0
1748353200000|2025-05-27 13:40:00|13625.6|13620.6|13638.2|13633.2|13640.3|13635.3|13618.3|13613.3|0
1748353500000|2025-05-27 13:45:00|13638.4|13633.4|13654.2|13649.2|13663.8|13658.8|13635.3|13630.3|0
1748353800000|2025-05-27 13:50:00|13654.1|13649.1|13660|13655|13666|13661|13643.3|13638.3|0
1748354100000|2025-05-27 13:55:00|13660.1|13655.1|13673.5|13668.5|13676|13671|13660|13655|0
1748354400000|2025-05-27 14:00:00|13674.7|13669.7|13701.8|13696.8|13707.8|13702.8|13673.3|13668.3|0
1748354700000|2025-05-27 14:05:00|13701.5|13696.5|13712.8|13707.8|13714.7|13709.7|13699.5|13694.5|0
1748355000000|2025-05-27 14:10:00|13712.9|13707.9|13713.5|13708.5|13725.5|13720.5|13709.6|13704.6|0
1748355300000|2025-05-27 14:15:00|13713.3|13708.3|13729.6|13724.6|13730.7|13725.7|13711.2|13706.2|0
1748355600000|2025-05-27 14:20:00|13729.9|13724.9|13728.1|13723.1|13732|13727|13722.5|13717.5|0
1748355900000|2025-05-27 14:25:00|13728.2|13723.2|13726.7|13721.7|13736.8|13731.8|13724.4|13719.4|0
1748356200000|2025-05-27 14:30:00|13727.4|13722.4|13733.8|13728.8|13737.8|13732.8|13726.1|13721.1|0
1748356500000|2025-05-27 14:35:00|13733.3|13728.3|13732.7|13727.7|13735.3|13730.3|13719|13714|0
1748356800000|2025-05-27 14:40:00|13733|13728|13728.1|13723.1|13736.6|13731.6|13724.8|13719.8|0
1748357100000|2025-05-27 14:45:00|13727.7|13722.7|13729.2|13724.2|13740.2|13735.2|13725.6|13720.6|0
1748357400000|2025-05-27 14:50:00|13729.5|13724.5|13729.2|13724.2|13737.4|13732.4|13726.6|13721.6|0
1748357700000|2025-05-27 14:55:00|13729|13724|13717.2|13712.2|13731.5|13726.5|13713.2|13708.2|0
1748358000000|2025-05-27 15:00:00|13718.5|13713.5|13726.2|13721.2|13728.2|13723.2|13715.7|13710.7|0
1748358300000|2025-05-27 15:05:00|13725.9|13720.9|13725.1|13720.1|13729.3|13724.3|13717.9|13712.9|0
1748358600000|2025-05-27 15:10:00|13725.3|13720.3|13732.8|13727.8|13733.6|13728.6|13723.7|13718.7|0
1748358900000|2025-05-27 15:15:00|13732.7|13727.7|13735.7|13730.7|13737.8|13732.8|13729.6|13724.6|0
1748359200000|2025-05-27 15:20:00|13736.3|13731.3|13739.3|13734.3|13739.9|13734.9|13725.3|13720.3|0
1748359500000|2025-05-27 15:25:00|13739.1|13734.1|13741.6|13736.6|13748.2|13743.2|13737.5|13732.5|0
1748359800000|2025-05-27 15:30:00|13741.3|13736.3|13740.8|13735.8|13744|13739|13734.3|13729.3|0
1748360100000|2025-05-27 15:35:00|13740.9|13735.9|13737|13732|13743.8|13738.8|13734.6|13729.6|0
1748360400000|2025-05-27 15:40:00|13736.8|13731.8|13737.9|13732.9|13741.9|13736.9|13726.7|13721.7|0
1748360700000|2025-05-27 15:45:00|13738.1|13733.1|13743|13738|13745.1|13740.1|13735.1|13730.1|0
1748361000000|2025-05-27 15:50:00|13743.2|13738.2|13749.2|13744.2|13751|13746|13740.2|13735.2|0
1748361300000|2025-05-27 15:55:00|13749.4|13744.4|13747.7|13742.7|13752|13747|13741.2|13736.2|0
1748361600000|2025-05-27 16:00:00|13748|13743|13755.3|13750.3|13757|13752|13745.3|13740.3|0
1748361900000|2025-05-27 16:05:00|13755|13750|13754.1|13749.1|13760.6|13755.6|13749.9|13744.9|0
1748362200000|2025-05-27 16:10:00|13753.9|13748.9|13758.1|13753.1|13760.1|13755.1|13753.1|13748.1|0
1748362500000|2025-05-27 16:15:00|13758|13753|13756.5|13751.5|13760.9|13755.9|13755.6|13750.6|0
1748362800000|2025-05-27 16:20:00|13756.8|13751.8|13761.7|13756.7|13764.9|13759.9|13756.2|13751.2|0
1748363100000|2025-05-27 16:25:00|13761.9|13756.9|13753.3|13748.3|13762|13757|13752.5|13747.5|0
1748363400000|2025-05-27 16:30:00|13753.1|13748.1|13755.8|13750.8|13760.3|13755.3|13752.4|13747.4|0
1748363700000|2025-05-27 16:35:00|13756|13751|13779.8|13774.8|13781.9|13776.9|13754.9|13749.9|0
1748364000000|2025-05-27 16:40:00|13780.5|13775.5|13776.8|13771.8|13786.6|13781.6|13775|13770|0
1748364300000|2025-05-27 16:45:00|13776.9|13771.9|13771.4|13766.4|13779.6|13774.6|13767.5|13762.5|0
1748364600000|2025-05-27 16:50:00|13771.9|13766.9|13773.4|13768.4|13776.3|13771.3|13769.9|13764.9|0
1748364900000|2025-05-27 16:55:00|13772.7|13767.7|13766.5|13761.5|13774.2|13769.2|13766.3|13761.3|0
1748365200000|2025-05-27 17:00:00|13766.4|13761.4|13777.6|13772.6|13779.5|13774.5|13766.4|13761.4|0
1748365500000|2025-05-27 17:05:00|13777.7|13772.7|13775.9|13770.9|13780.4|13775.4|13774|13769|0
1748365800000|2025-05-27 17:10:00|13776|13771|13778|13773|13781|13776|13771.5|13766.5|0
1748366100000|2025-05-27 17:15:00|13778.2|13773.2|13787.1|13782.1|13788.4|13783.4|13776.8|13771.8|0
1748366400000|2025-05-27 17:20:00|13787.2|13782.2|13788.1|13783.1|13792.4|13787.4|13783.4|13778.4|0
1748366700000|2025-05-27 17:25:00|13787.9|13782.9|13783.4|13778.4|13788.9|13783.9|13780.1|13775.1|0
1748367000000|2025-05-27 17:30:00|13783.6|13778.6|13780.3|13775.3|13784.3|13779.3|13776.8|13771.8|0
1748367300000|2025-05-27 17:35:00|13780.8|13775.8|13780.4|13775.4|13783.9|13778.9|13776.9|13771.9|0
1748367600000|2025-05-27 17:40:00|13780.3|13775.3|13786.7|13781.7|13788.6|13783.6|13777.5|13772.5|0
1748367900000|2025-05-27 17:45:00|13786.6|13781.6|13793.7|13788.7|13794.3|13789.3|13783.4|13778.4|0
1748368200000|2025-05-27 17:50:00|13793.6|13788.6|13792.8|13787.8|13796.2|13791.2|13789.1|13784.1|0
1748368500000|2025-05-27 17:55:00|13793|13788|13799|13794|13801.3|13796.3|13792.4|13787.4|0
1748368800000|2025-05-27 18:00:00|13798.8|13793.8|13796.1|13791.1|13806.9|13801.9|13794.1|13789.1|0
1748369100000|2025-05-27 18:05:00|13796.3|13791.3|13797.5|13792.5|13801.1|13796.1|13792.9|13787.9|0
1748369400000|2025-05-27 18:10:00|13797.6|13792.6|13800.2|13795.2|13800.8|13795.8|13793.6|13788.6|0
1748369700000|2025-05-27 18:15:00|13800.4|13795.4|13792.3|13787.3|13802.2|13797.2|13791.4|13786.4|0
1748370000000|2025-05-27 18:20:00|13792.2|13787.2|13790.6|13785.6|13792.2|13787.2|13782|13777|0
1748370300000|2025-05-27 18:25:00|13790.8|13785.8|13788.2|13783.2|13794.8|13789.8|13786.9|13781.9|0
1748370600000|2025-05-27 18:30:00|13788.3|13783.3|13788.1|13783.1|13792.8|13787.8|13785.2|13780.2|0
1748370900000|2025-05-27 18:35:00|13788.2|13783.2|13787|13782|13790.9|13785.9|13784.3|13779.3|0
1748371200000|2025-05-27 18:40:00|13786.8|13781.8|13780.4|13775.4|13787.3|13782.3|13776.6|13771.6|0
1748371500000|2025-05-27 18:45:00|13780.1|13775.1|13784.2|13779.2|13786.5|13781.5|13779.5|13774.5|0
1748371800000|2025-05-27 18:50:00|13784.1|13779.1|13781.5|13776.5|13787.2|13782.2|13779.1|13774.1|0
1748372100000|2025-05-27 18:55:00|13781.4|13776.4|13775.2|13770.2|13783.2|13778.2|13774.4|13769.4|0
1748372400000|2025-05-27 19:00:00|13775.4|13770.4|13775.4|13773.6|13776.6|13774.8|13767.6|13762.6|0
1748372700000|2025-05-27 19:05:00|13775.3|13773.5|13783.9|13782.1|13784.3|13782.5|13773.8|13772|0
1748373000000|2025-05-27 19:10:00|13783.5|13781.7|13771.2|13769.4|13783.5|13781.7|13769.7|13767.9|0
1748373300000|2025-05-27 19:15:00|13771.1|13769.3|13774.4|13772.6|13774.6|13772.8|13767.8|13766|0
1748373600000|2025-05-27 19:20:00|13774.5|13772.7|13778.7|13776.9|13780.9|13779.1|13769.1|13767.3|0
1748373900000|2025-05-27 19:25:00|13778.2|13776.4|13775|13773.2|13779.2|13777.4|13768.8|13767|0
1748374200000|2025-05-27 19:30:00|13775.3|13773.5|13771.7|13769.9|13776|13774.2|13761.4|13759.6|0
1748374500000|2025-05-27 19:35:00|13772.2|13770.4|13772.5|13770.7|13774.7|13772.9|13764.2|13762.4|0
1748374800000|2025-05-27 19:40:00|13772.8|13771|13774|13772.2|13779.5|13777.7|13767.3|13765.5|0
1748375100000|2025-05-27 19:45:00|13774.2|13772.4|13768.3|13766.5|13778.1|13776.3|13766.4|13764.6|0
1748375400000|2025-05-27 19:50:00|13769.6|13767.8|13789.3|13787.5|13790.7|13788.9|13767.1|13765.3|0
1748375700000|2025-05-27 19:55:00|13790.6|13788.8|13804.2|13802.4|13804.4|13802.6|13785.6|13783.8|0
1748376000000|2025-05-27 20:00:00|13804.8|13801.8|13789.1|13786.1|13804.8|13801.8|13781.1|13778.1|0
1748376300000|2025-05-27 20:05:00|13789.2|13786.2|13792.8|13789.8|13793|13790|13784.8|13781.8|0
1748376600000|2025-05-27 20:10:00|13792.7|13789.7|13794.3|13791.3|13795.1|13792.1|13792.7|13789.7|0
1748376900000|2025-05-27 20:15:00|13794.6|13791.6|13795.9|13792.9|13797.1|13794.1|13794|13791|0
1748377200000|2025-05-27 20:20:00|13796|13793|13793|13790|13796.2|13793.2|13791.6|13788.6|0
1748377500000|2025-05-27 20:25:00|13793.1|13790.1|13791.8|13788.8|13793.3|13790.3|13791.7|13788.7|0
1748377800000|2025-05-27 20:30:00|13792.1|13789.1|13790.1|13787.1|13792.2|13789.2|13789.9|13786.9|0
1748378100000|2025-05-27 20:35:00|13790.9|13787.9|13793.8|13790.8|13793.9|13790.9|13790.2|13787.2|0
1748378400000|2025-05-27 20:40:00|13793.7|13790.7|13794.5|13791.5|13795.1|13792.1|13793.4|13790.4|0
1748378700000|2025-05-27 20:45:00|13794.7|13791.7|13795.6|13792.6|13796.4|13793.4|13794.5|13791.5|0
1748379000000|2025-05-27 20:50:00|13794.4|13791.4|13795.7|13792.7|13795.7|13792.7|13794|13791|0
1748379300000|2025-05-27 20:55:00|13795.6|13792.6|13799.9|13796.9|13799.9|13796.9|13794.6|13791.6|0
1748379600000|2025-05-27 21:00:00|13800|13797|13800.8|13797.8|13800.8|13797.8|13799.5|13796.5|0
1748379900000|2025-05-27 21:05:00|13801.2|13798.2|13803.8|13800.8|13803.8|13800.8|13800.8|13797.8|0
1748380200000|2025-05-27 21:10:00|13804|13801|13805|13802|13805.2|13802.2|13803.2|13800.2|0
1748380500000|2025-05-27 21:15:00|13804.9|13801.9|13804.3|13801.3|13807.5|13804.5|13804.3|13801.3|0
1748380800000|2025-05-27 21:20:00|13804.5|13801.5|13805|13802|13805.2|13802.2|13803.9|13800.9|0
1748381100000|2025-05-27 21:25:00|13804.9|13801.9|13804.2|13801.2|13805.5|13802.5|13803.8|13800.8|0
1748381400000|2025-05-27 21:30:00|13804.1|13801.1|13804.4|13801.4|13804.7|13801.7|13803.3|13800.3|0
1748381700000|2025-05-27 21:35:00|13804.3|13801.3|13802.4|13799.4|13804.3|13801.3|13802.4|13799.4|0
1748382000000|2025-05-27 21:40:00|13802.3|13799.3|13804.2|13801.2|13804.2|13801.2|13802|13799|0
1748382300000|2025-05-27 21:45:00|13804.1|13801.1|13804.9|13801.9|13804.9|13801.9|13803.6|13800.6|0
1748382600000|2025-05-27 21:50:00|13804.8|13801.8|13805.3|13802.3|13805.4|13802.4|13804.6|13801.6|0
1748382900000|2025-05-27 21:55:00|13805.4|13802.4|13803.8|13800.8|13805.6|13802.6|13803.4|13800.4|0
1748383200000|2025-05-27 22:00:00|13803.9|13800.9|13799.7|13796.7|13803.9|13800.9|13799.6|13796.6|0
1748383500000|2025-05-27 22:05:00|13799.4|13796.4|13797.3|13794.3|13799.4|13796.4|13796.6|13793.6|0
1748383800000|2025-05-27 22:10:00|13797.2|13794.2|13795.3|13792.3|13797.8|13794.8|13793|13790|0
1748384100000|2025-05-27 22:15:00|13795.4|13792.4|13796.5|13793.5|13797.3|13794.3|13795.3|13792.3|0
1748384400000|2025-05-27 22:20:00|13796.6|13793.6|13797.3|13794.3|13797.3|13794.3|13796.5|13793.5|0
1748384700000|2025-05-27 22:25:00|13797.4|13794.4|13797|13794|13797.7|13794.7|13796.9|13793.9|0
1748385000000|2025-05-27 22:30:00|13797.1|13794.1|13799.9|13796.9|13800.6|13797.6|13796.9|13793.9|0
1748385300000|2025-05-27 22:35:00|13799.8|13796.8|13800|13797|13800.9|13797.9|13799.3|13796.3|0
1748385600000|2025-05-27 22:40:00|13800.2|13797.2|13803.8|13800.8|13804.8|13801.8|13800.1|13797.1|0
1748385900000|2025-05-27 22:45:00|13803.7|13800.7|13806|13803|13806|13803|13803.4|13800.4|0
1748386200000|2025-05-27 22:50:00|13805.8|13802.8|13805.7|13802.7|13806|13803|13804.3|13801.3|0
1748386500000|2025-05-27 22:55:00|13805.6|13802.6|13806|13803|13806.4|13803.4|13805|13802|0
1748386800000|2025-05-27 23:00:00|13805.6|13802.6|13806|13803|13807.2|13804.2|13805.5|13802.5|0
1748387100000|2025-05-27 23:05:00|13805.9|13802.9|13807.1|13804.1|13807.2|13804.2|13805.5|13802.5|0
1748387400000|2025-05-27 23:10:00|13807.4|13804.4|13808.1|13805.1|13808.2|13805.2|13807|13804|0
1748387700000|2025-05-27 23:15:00|13807.9|13804.9|13808.5|13805.5|13809.3|13806.3|13807.1|13804.1|0
1748388000000|2025-05-27 23:20:00|13808.6|13805.6|13805.8|13802.8|13809.4|13806.4|13805.6|13802.6|0
1748388300000|2025-05-27 23:25:00|13805.7|13802.7|13806.2|13803.2|13806.5|13803.5|13805.6|13802.6|0
1748388600000|2025-05-27 23:30:00|13806.1|13803.1|13807.4|13804.4|13807.4|13804.4|13805.9|13802.9|0
1748388900000|2025-05-27 23:35:00|13807.5|13804.5|13808.4|13805.4|13808.5|13805.5|13806.8|13803.8|0
1748389200000|2025-05-27 23:40:00|13808.3|13805.3|13808|13805|13808.7|13805.7|13807.7|13804.7|0
1748389500000|2025-05-27 23:45:00|13807.9|13804.9|13809.7|13806.7|13810|13807|13807.8|13804.8|0
1748389800000|2025-05-27 23:50:00|13809.6|13806.6|13809.4|13806.4|13810.8|13807.8|13808.1|13805.1|0
1748390100000|2025-05-27 23:55:00|13809|13806|13811.6|13806.6|13812.2|13809|13808.9|13805.9|0
1748390400000|2025-05-28 00:00:00|13811.5|13806.5|13807.7|13802.7|13811.5|13806.5|13804.8|13799.8|0
1748390700000|2025-05-28 00:05:00|13807.9|13802.9|13805.9|13800.9|13811.2|13806.2|13804.7|13799.7|0
1748391000000|2025-05-28 00:10:00|13806|13801|13805|13800|13806.3|13801.3|13802.4|13797.4|0
1748391300000|2025-05-28 00:15:00|13805.1|13800.1|13807.1|13802.1|13807.4|13802.4|13802.1|13797.1|0
1748391600000|2025-05-28 00:20:00|13806.8|13801.8|13807.8|13802.8|13811.3|13806.3|13805.3|13800.3|0
1748391900000|2025-05-28 00:25:00|13807.9|13802.9|13805.1|13800.1|13809.5|13804.5|13803.9|13798.9|0
1748392200000|2025-05-28 00:30:00|13804.8|13799.8|13807.1|13802.1|13807.8|13802.8|13804.4|13799.4|0
1748392500000|2025-05-28 00:35:00|13807.2|13802.2|13807.1|13802.1|13809.6|13804.6|13805.9|13800.9|0
1748392800000|2025-05-28 00:40:00|13807.2|13802.2|13807.9|13802.9|13809.3|13804.3|13805.6|13800.6|0
1748393100000|2025-05-28 00:45:00|13808.1|13803.1|13804.3|13799.3|13809.7|13804.7|13804|13799|0
1748393400000|2025-05-28 00:50:00|13804.4|13799.4|13811.6|13806.6|13811.6|13806.6|13804.4|13799.4|0
1748393700000|2025-05-28 00:55:00|13811|13806|13810.6|13805.6|13812.7|13807.7|13809.5|13804.5|0
1748394000000|2025-05-28 01:00:00|13810.9|13805.9|13813.8|13808.8|13814.5|13809.5|13810.6|13805.6|0
1748394300000|2025-05-28 01:05:00|13814.1|13809.1|13820|13815|13820.5|13815.5|13809.8|13804.8|0
1748394600000|2025-05-28 01:10:00|13819.9|13814.9|13813.5|13808.5|13819.9|13814.9|13813.4|13808.4|0
1748394900000|2025-05-28 01:15:00|13813.4|13808.4|13814.7|13809.7|13816.4|13811.4|13813|13808|0
1748395200000|2025-05-28 01:20:00|13814.5|13809.5|13817.2|13812.2|13817.3|13812.3|13809.9|13804.9|0
1748395500000|2025-05-28 01:25:00|13817.3|13812.3|13815.7|13810.7|13817.9|13812.9|13815.6|13810.6|0
1748395800000|2025-05-28 01:30:00|13815.6|13810.6|13807.9|13802.9|13816.2|13811.2|13807.5|13802.5|0
1748396100000|2025-05-28 01:35:00|13807.2|13802.2|13808.4|13803.4|13810.3|13805.3|13805|13800|0
1748396400000|2025-05-28 01:40:00|13808.3|13803.3|13809.1|13804.1|13811.5|13806.5|13807.3|13802.3|0
1748396700000|2025-05-28 01:45:00|13808.9|13803.9|13808.5|13803.5|13809.2|13804.2|13805.5|13800.5|0
1748397000000|2025-05-28 01:50:00|13808.4|13803.4|13807.4|13802.4|13811.5|13806.5|13807.3|13802.3|0
1748397300000|2025-05-28 01:55:00|13807.3|13802.3|13805.7|13800.7|13807.4|13802.4|13804.4|13799.4|0
1748397600000|2025-05-28 02:00:00|13805.8|13800.8|13806|13801|13810.6|13805.6|13805.4|13800.4|0
1748397900000|2025-05-28 02:05:00|13806.1|13801.1|13807.9|13802.9|13809.8|13804.8|13804.7|13799.7|0
1748398200000|2025-05-28 02:10:00|13808|13803|13809.8|13804.8|13810.9|13805.9|13806.3|13801.3|0
1748398500000|2025-05-28 02:15:00|13810.1|13805.1|13809.9|13804.9|13812.2|13807.2|13809.3|13804.3|0
1748398800000|2025-05-28 02:20:00|13810.1|13805.1|13809.2|13804.2|13810.1|13805.1|13807.5|13802.5|0
1748399100000|2025-05-28 02:25:00|13808.9|13803.9|13809.4|13804.4|13812.2|13807.2|13806.4|13801.4|0
1748399400000|2025-05-28 02:30:00|13809.5|13804.5|13809.4|13804.4|13811.3|13806.3|13808.4|13803.4|0
1748399700000|2025-05-28 02:35:00|13809.2|13804.2|13811.5|13806.5|13814.1|13809.1|13807.6|13802.6|0
1748400000000|2025-05-28 02:40:00|13811.3|13806.3|13811.1|13806.1|13813.3|13808.3|13809.9|13804.9|0
1748400300000|2025-05-28 02:45:00|13811.2|13806.2|13809.4|13804.4|13812.7|13807.7|13809|13804|0
1748400600000|2025-05-28 02:50:00|13809.5|13804.5|13807.4|13802.4|13809.7|13804.7|13806.5|13801.5|0
1748400900000|2025-05-28 02:55:00|13807.6|13802.6|13807.3|13802.3|13808.5|13803.5|13806.2|13801.2|0
1748401200000|2025-05-28 03:00:00|13807.2|13802.2|13807|13802|13808|13803|13806.5|13801.5|0
1748401500000|2025-05-28 03:05:00|13806.9|13801.9|13808.9|13803.9|13809.3|13804.3|13806.4|13801.4|0
1748401800000|2025-05-28 03:10:00|13809|13804|13815.5|13810.5|13815.6|13810.6|13809|13804|0
1748402100000|2025-05-28 03:15:00|13815.4|13810.4|13814.5|13809.5|13815.7|13810.7|13812.4|13807.4|0
1748402400000|2025-05-28 03:20:00|13814.3|13809.3|13811.3|13806.3|13814.9|13809.9|13811.2|13806.2|0
1748402700000|2025-05-28 03:25:00|13811.4|13806.4|13813.1|13808.1|13813.2|13808.2|13811|13806|0
1748403000000|2025-05-28 03:30:00|13812.9|13807.9|13809.3|13804.3|13813.4|13808.4|13809.2|13804.2|0
1748403300000|2025-05-28 03:35:00|13809.4|13804.4|13804.6|13799.6|13809.4|13804.4|13803|13798|0
1748403600000|2025-05-28 03:40:00|13805.1|13800.1|13796.5|13791.5|13805.1|13800.1|13795.3|13790.3|0
1748403900000|2025-05-28 03:45:00|13796.4|13791.4|13795.8|13790.8|13797.7|13792.7|13794.2|13789.2|0
1748404200000|2025-05-28 03:50:00|13795.7|13790.7|13792.5|13787.5|13795.8|13790.8|13792.5|13787.5|0
1748404500000|2025-05-28 03:55:00|13792.3|13787.3|13792.7|13787.7|13793.4|13788.4|13788.9|13783.9|0
1748404800000|2025-05-28 04:00:00|13792.6|13787.6|13793.4|13788.4|13794.2|13789.2|13790.1|13785.1|0
1748405100000|2025-05-28 04:05:00|13793.6|13788.6|13792.8|13787.8|13794.1|13789.1|13792.5|13787.5|0
1748405400000|2025-05-28 04:10:00|13792.7|13787.7|13794.2|13789.2|13794.6|13789.6|13789.7|13784.7|0
1748405700000|2025-05-28 04:15:00|13794.3|13789.3|13792.4|13787.4|13794.7|13789.7|13791.1|13786.1|0
1748406000000|2025-05-28 04:20:00|13792.3|13787.3|13792|13787|13793.2|13788.2|13791.5|13786.5|0
1748406300000|2025-05-28 04:25:00|13792.1|13787.1|13792.8|13787.8|13792.8|13787.8|13791.2|13786.2|0
1748406600000|2025-05-28 04:30:00|13792.7|13787.7|13792.9|13787.9|13794.7|13789.7|13791.9|13786.9|0
1748406900000|2025-05-28 04:35:00|13792.6|13787.6|13789|13784|13793.3|13788.3|13788.9|13783.9|0
1748407200000|2025-05-28 04:40:00|13789.2|13784.2|13791.8|13786.8|13792.1|13787.1|13787.6|13782.6|0
1748407500000|2025-05-28 04:45:00|13791.9|13786.9|13788|13783|13791.9|13786.9|13788|13783|0
1748407800000|2025-05-28 04:50:00|13788.1|13783.1|13789.5|13784.5|13790.7|13785.7|13786.9|13781.9|0
1748408100000|2025-05-28 04:55:00|13789.6|13784.6|13788.5|13783.5|13789.9|13784.9|13787.1|13782.1|0
1748408400000|2025-05-28 05:00:00|13788.6|13783.6|13788.2|13783.2|13790.3|13785.3|13786.4|13781.4|0
1748408700000|2025-05-28 05:05:00|13788.4|13783.4|13790.2|13785.2|13791.3|13786.3|13787.2|13782.2|0
1748409000000|2025-05-28 05:10:00|13790.4|13785.4|13793.7|13788.7|13794.3|13789.3|13789.5|13784.5|0
1748409300000|2025-05-28 05:15:00|13793.6|13788.6|13799.7|13794.7|13799.7|13794.7|13792.4|13787.4|0
1748409600000|2025-05-28 05:20:00|13799.9|13794.9|13792.8|13787.8|13805.3|13800.3|13790.3|13785.3|0
1748409900000|2025-05-28 05:25:00|13792.9|13787.9|13789.1|13784.1|13794.2|13789.2|13789.1|13784.1|0
1748410200000|2025-05-28 05:30:00|13789.3|13784.3|13800|13795|13800.7|13795.7|13788.6|13783.6|0
1748410500000|2025-05-28 05:35:00|13800.2|13795.2|13798.6|13793.6|13801|13796|13796.3|13791.3|0
1748410800000|2025-05-28 05:40:00|13798.5|13793.5|13797.6|13792.6|13800.1|13795.1|13797.3|13792.3|0
1748411100000|2025-05-28 05:45:00|13797.3|13792.3|13801.8|13796.8|13801.8|13796.8|13797.3|13792.3|0
1748411400000|2025-05-28 05:50:00|13802|13797|13798|13793|13804.1|13799.1|13796.8|13791.8|0
1748411700000|2025-05-28 05:55:00|13798.1|13793.1|13798.1|13793.1|13798.8|13793.8|13795.5|13790.5|0
1748412000000|2025-05-28 06:00:00|13798.2|13793.2|13789.7|13784.7|13798.2|13793.2|13787.1|13782.1|0
1748412300000|2025-05-28 06:05:00|13789.8|13784.8|13796.2|13791.2|13797.7|13792.7|13788.4|13783.4|0
1748412600000|2025-05-28 06:10:00|13796.3|13791.3|13797.8|13792.8|13801.4|13796.4|13796.1|13791.1|0
1748412900000|2025-05-28 06:15:00|13797.9|13792.9|13800.9|13795.9|13801|13796|13796.4|13791.4|0
1748413200000|2025-05-28 06:20:00|13801.5|13796.5|13798.4|13793.4|13805.1|13800.1|13795.1|13790.1|0
1748413500000|2025-05-28 06:25:00|13798.3|13793.3|13800.7|13795.7|13801.1|13796.1|13793.7|13788.7|0
1748413800000|2025-05-28 06:30:00|13800.6|13795.6|13798.4|13793.4|13800.6|13795.6|13792.8|13787.8|0
1748414100000|2025-05-28 06:35:00|13798.6|13793.6|13794.3|13789.3|13800.4|13795.4|13794.1|13789.1|0
1748414400000|2025-05-28 06:40:00|13794.4|13789.4|13793.2|13788.2|13798.4|13793.4|13792.6|13787.6|0
1748414700000|2025-05-28 06:45:00|13793.3|13788.3|13794.3|13789.3|13795.9|13790.9|13793.3|13788.3|0
1748415000000|2025-05-28 06:50:00|13793.8|13788.8|13793.8|13788.8|13795.5|13790.5|13792.6|13787.6|0
1748415300000|2025-05-28 06:55:00|13793.9|13788.9|13786.9|13781.9|13794.9|13789.9|13784.9|13779.9|0
1748415600000|2025-05-28 07:00:00|13787|13782|13789.5|13784.5|13795.6|13790.6|13786.9|13781.9|0
1748415900000|2025-05-28 07:05:00|13789.4|13784.4|13797.4|13792.4|13798.5|13793.5|13786.4|13781.4|0
1748416200000|2025-05-28 07:10:00|13797.3|13792.3|13796.7|13791.7|13797.4|13792.4|13790.3|13785.3|0
1748416500000|2025-05-28 07:15:00|13796.2|13791.2|13798.1|13793.1|13800.5|13795.5|13793.1|13788.1|0
1748416800000|2025-05-28 07:20:00|13798.3|13793.3|13797.3|13792.3|13802.2|13797.2|13794.8|13789.8|0
1748417100000|2025-05-28 07:25:00|13797.4|13792.4|13786.4|13781.4|13798.9|13793.9|13785.7|13780.7|0
1748417400000|2025-05-28 07:30:00|13786.2|13781.2|13789.8|13784.8|13792.5|13787.5|13783.3|13778.3|0
1748417700000|2025-05-28 07:35:00|13789.9|13784.9|13794|13789|13796|13791|13788.5|13783.5|0
1748418000000|2025-05-28 07:40:00|13793.9|13788.9|13798.5|13793.5|13799.9|13794.9|13788.5|13783.5|0
1748418300000|2025-05-28 07:45:00|13798.7|13793.7|13792.2|13787.2|13799.2|13794.2|13789.8|13784.8|0
1748418600000|2025-05-28 07:50:00|13792.3|13787.3|13786.6|13781.6|13792.3|13787.3|13784.3|13779.3|0
1748418900000|2025-05-28 07:55:00|13786.5|13781.5|13784.8|13779.8|13788.9|13783.9|13781.6|13776.6|0
1748419200000|2025-05-28 08:00:00|13785.3|13780.3|13802.2|13799.2|13814.5|13811.5|13784|13779|0
1748419500000|2025-05-28 08:05:00|13802.3|13799.3|13794.1|13791.1|13802.3|13799.3|13794|13791|0
1748419800000|2025-05-28 08:10:00|13794.4|13791.4|13790.5|13787.5|13795.6|13792.6|13789.3|13786.3|0
1748420100000|2025-05-28 08:15:00|13790.6|13787.6|13792.9|13789.9|13793.3|13790.3|13788.6|13785.6|0
1748420400000|2025-05-28 08:20:00|13792.7|13789.7|13792.9|13789.9|13793.9|13790.9|13789.4|13786.4|0
1748420700000|2025-05-28 08:25:00|13793.2|13790.2|13793.3|13790.3|13794.4|13791.4|13792.6|13789.6|0
1748421000000|2025-05-28 08:30:00|13793.4|13790.4|13790.5|13787.5|13793.8|13790.8|13789.4|13786.4|0
1748421300000|2025-05-28 08:35:00|13790.6|13787.6|13790.2|13787.2|13792.1|13789.1|13790|13787|0
1748421600000|2025-05-28 08:40:00|13790.1|13787.1|13792.2|13789.2|13792.7|13789.7|13789.4|13786.4|0
1748421900000|2025-05-28 08:45:00|13792.3|13789.3|13784.4|13781.4|13792.3|13789.3|13784.4|13781.4|0
1748422200000|2025-05-28 08:50:00|13784.2|13781.2|13784.1|13781.1|13787.5|13784.5|13783.2|13780.2|0
1748422500000|2025-05-28 08:55:00|13784|13781|13783.4|13780.4|13784.2|13781.2|13782.2|13779.2|0
1748422800000|2025-05-28 09:00:00|13783.5|13780.5|13788.1|13785.1|13788.1|13785.1|13781.6|13778.6|0
1748423100000|2025-05-28 09:05:00|13788.2|13785.2|13788.3|13785.3|13789.9|13786.9|13786.8|13783.8|0
1748423400000|2025-05-28 09:10:00|13788.2|13785.2|13788.4|13785.4|13789.9|13786.9|13786|13783|0
1748423700000|2025-05-28 09:15:00|13788.7|13785.7|13790.6|13787.6|13791.4|13788.4|13785|13782|0
1748424000000|2025-05-28 09:20:00|13790.5|13787.5|13784.2|13781.2|13792.5|13789.5|13783.5|13780.5|0
1748424300000|2025-05-28 09:25:00|13784|13781|13787.9|13784.9|13788.2|13785.2|13783.8|13780.8|0
1748424600000|2025-05-28 09:30:00|13788.2|13785.2|13788.6|13785.6|13788.6|13785.6|13784.8|13781.8|0
1748424900000|2025-05-28 09:35:00|13788.5|13785.5|13790.7|13787.7|13790.9|13787.9|13787.4|13784.4|0
1748425200000|2025-05-28 09:40:00|13790.8|13787.8|13785.6|13782.6|13791.5|13788.5|13785.4|13782.4|0
1748425500000|2025-05-28 09:45:00|13785.5|13782.5|13788.1|13785.1|13788.4|13785.4|13785.4|13782.4|0
1748425800000|2025-05-28 09:50:00|13788|13785|13790.1|13787.1|13792.1|13789.1|13786.8|13783.8|0
1748426100000|2025-05-28 09:55:00|13790.2|13787.2|13790.4|13787.4|13791.7|13788.7|13788.9|13785.9|0
1748426400000|2025-05-28 10:00:00|13790.3|13787.3|13795.1|13792.1|13795.1|13792.1|13789.8|13786.8|0
1748426700000|2025-05-28 10:05:00|13795|13792|13804.5|13801.5|13804.7|13801.7|13794.7|13791.7|0
1748427000000|2025-05-28 10:10:00|13804.4|13801.4|13808.1|13805.1|13809.2|13806.2|13802.6|13799.6|0
1748427300000|2025-05-28 10:15:00|13808.2|13805.2|13809.7|13806.7|13811.9|13808.9|13808.1|13805.1|0
1748427600000|2025-05-28 10:20:00|13810|13807|13814.3|13811.3|13815.4|13812.4|13810|13807|0
1748427900000|2025-05-28 10:25:00|13814.2|13811.2|13814.9|13811.9|13816|13813|13812.1|13809.1|0
1748428200000|2025-05-28 10:30:00|13815|13812|13830.2|13827.2|13831.5|13828.5|13814.7|13811.7|0
1748428500000|2025-05-28 10:35:00|13829.9|13826.9|13836.1|13833.1|13837.6|13834.6|13829.5|13826.5|0
1748428800000|2025-05-28 10:40:00|13836|13833|13838|13835|13839.9|13836.9|13835.7|13832.7|0
1748429100000|2025-05-28 10:45:00|13835.4|13832.4|13837.9|13834.9|13839.6|13836.6|13833.6|13830.6|0
1748429400000|2025-05-28 10:50:00|13838.2|13835.2|13844|13841|13844.7|13841.7|13838.2|13835.2|0
1748429700000|2025-05-28 10:55:00|13843.9|13840.9|13855.5|13852.5|13855.5|13852.5|13839.8|13836.8|0
1748430000000|2025-05-28 11:00:00|13852.7|13849.7|13842.1|13839.1|13852.7|13849.7|13841.5|13838.5|0
1748430300000|2025-05-28 11:05:00|13842|13839|13840.3|13837.3|13843.4|13840.4|13835.8|13832.8|0
1748430600000|2025-05-28 11:10:00|13840.1|13837.1|13842.6|13839.6|13844.1|13841.1|13839.5|13836.5|0
1748430900000|2025-05-28 11:15:00|13842.9|13839.9|13838.5|13835.5|13844.6|13841.6|13838.4|13835.4|0
1748431200000|2025-05-28 11:20:00|13838.6|13835.6|13836.1|13833.1|13838.9|13835.9|13834.1|13831.1|0
1748431500000|2025-05-28 11:25:00|13836.2|13833.2|13837.2|13834.2|13838.5|13835.5|13835.8|13832.8|0
1748431800000|2025-05-28 11:30:00|13837.3|13834.3|13839.3|13836.3|13843.4|13840.4|13837.1|13834.1|0
1748432100000|2025-05-28 11:35:00|13839|13836|13839.6|13836.6|13841.2|13838.2|13838.9|13835.9|0
1748432400000|2025-05-28 11:40:00|13839.7|13836.7|13838.7|13835.7|13840.2|13837.2|13837.2|13834.2|0
1748432700000|2025-05-28 11:45:00|13838.6|13835.6|13836.6|13833.6|13838.8|13835.8|13835.6|13832.6|0
1748433000000|2025-05-28 11:50:00|13836.7|13833.7|13838.2|13835.2|13839.4|13836.4|13834.1|13831.1|0
1748433300000|2025-05-28 11:55:00|13838.5|13835.5|13841.1|13838.1|13842.1|13839.1|13838.5|13835.5|0
1748433600000|2025-05-28 12:00:00|13840.8|13837.8|13841.8|13838.8|13843.1|13840.1|13839.8|13836.8|0
1748433900000|2025-05-28 12:05:00|13842|13839|13843.8|13840.8|13845.2|13842.2|13841.1|13838.1|0
1748434200000|2025-05-28 12:10:00|13843.7|13840.7|13847|13844|13847|13844|13843.6|13840.6|0
1748434500000|2025-05-28 12:15:00|13846.9|13843.9|13846.3|13843.3|13850.7|13847.7|13845.4|13842.4|0
1748434800000|2025-05-28 12:20:00|13846.4|13843.4|13856.7|13853.7|13856.9|13853.9|13846.2|13843.2|0
1748435100000|2025-05-28 12:25:00|13856.8|13853.8|13847.9|13844.9|13856.9|13853.9|13846.8|13843.8|0
1748435400000|2025-05-28 12:30:00|13847.8|13844.8|13847.3|13844.3|13847.9|13844.9|13845.8|13842.8|0
1748435700000|2025-05-28 12:35:00|13847.1|13844.1|13853.4|13850.4|13853.6|13850.6|13847.1|13844.1|0
1748436000000|2025-05-28 12:40:00|13853.3|13850.3|13858.1|13855.1|13858.3|13855.3|13852.3|13849.3|0
1748436300000|2025-05-28 12:45:00|13858|13855|13850.2|13847.2|13858.3|13855.3|13850.2|13847.2|0
1748436600000|2025-05-28 12:50:00|13850.3|13847.3|13844.4|13841.4|13851.5|13848.5|13842.9|13839.9|0
1748436900000|2025-05-28 12:55:00|13844.1|13841.1|13847.2|13844.2|13848.5|13845.5|13844.1|13841.1|0
1748437200000|2025-05-28 13:00:00|13847.3|13844.3|13845.1|13842.1|13850.8|13847.8|13844.4|13841.4|0
1748437500000|2025-05-28 13:05:00|13845.2|13842.2|13843.3|13840.3|13847.5|13844.5|13843|13840|0
1748437800000|2025-05-28 13:10:00|13843.7|13840.7|13845.5|13842.5|13848|13845|13843.6|13840.6|0
1748438100000|2025-05-28 13:15:00|13845.4|13842.4|13843.9|13840.9|13846.1|13843.1|13842.2|13839.2|0
1748438400000|2025-05-28 13:20:00|13844.1|13841.1|13841.4|13838.4|13844.7|13841.7|13839|13836|0
1748438700000|2025-05-28 13:25:00|13829.7|13826.7|13827.1|13824.1|13830.2|13827.2|13822.6|13819.6|0
1748439000000|2025-05-28 13:30:00|13829.3|13826.3|13863.8|13862|13863.8|13862|13823|13821.2|0
1748439300000|2025-05-28 13:35:00|13864.2|13862.4|13887.1|13885.3|13887.8|13886|13851.3|13849.5|0
1748439600000|2025-05-28 13:40:00|13887.3|13885.5|13870|13868.2|13892.3|13890.5|13869.5|13867.7|0
1748439900000|2025-05-28 13:45:00|13870.3|13868.5|13813.7|13811.9|13870.3|13868.5|13810.7|13808.9|0
1748440200000|2025-05-28 13:50:00|13813.8|13812|13820.6|13818.8|13835|13833.2|13804.2|13802.4|0
1748440500000|2025-05-28 13:55:00|13820.9|13819.1|13795.3|13793.5|13820.9|13819.1|13789.6|13787.8|0
1748440800000|2025-05-28 14:00:00|13794.3|13792.5|13799.1|13797.3|13813.1|13811.3|13791.7|13789.9|0
1748441100000|2025-05-28 14:05:00|13798.5|13796.7|13789.2|13787.4|13800.5|13798.7|13783.8|13782|0
1748441400000|2025-05-28 14:10:00|13789|13787.2|13789.6|13787.8|13796.5|13794.7|13777.9|13776.1|0
1748441700000|2025-05-28 14:15:00|13788.7|13786.9|13791|13789.2|13800.3|13798.5|13784.2|13782.4|0
1748442000000|2025-05-28 14:20:00|13791.2|13789.4|13786.6|13784.8|13791.2|13789.4|13772.6|13770.8|0
1748442300000|2025-05-28 14:25:00|13786.1|13784.3|13780.5|13778.7|13789.9|13788.1|13772.9|13771.1|0
1748442600000|2025-05-28 14:30:00|13780.4|13778.6|13775.2|13773.4|13785.4|13783.6|13769.5|13767.7|0
1748442900000|2025-05-28 14:35:00|13775.8|13774|13771.1|13769.3|13778|13776.2|13764.8|13763|0
1748443200000|2025-05-28 14:40:00|13771.3|13769.5|13775.8|13774|13788.2|13786.4|13770.4|13768.6|0
1748443500000|2025-05-28 14:45:00|13775.5|13773.7|13784.8|13783|13785.6|13783.8|13769.3|13767.5|0
1748443800000|2025-05-28 14:50:00|13785|13783.2|13769.3|13767.5|13786.3|13784.5|13769.3|13767.5|0
1748444100000|2025-05-28 14:55:00|13769.5|13767.7|13763.6|13761.8|13774.5|13772.7|13761.9|13760.1|0
1748444400000|2025-05-28 15:00:00|13763.5|13761.7|13789.2|13787.4|13789.2|13787.4|13761.2|13759.4|0
1748444700000|2025-05-28 15:05:00|13789|13787.2|13791.1|13789.3|13791.1|13789.3|13784.4|13782.6|0
1748445000000|2025-05-28 15:10:00|13790.4|13788.6|13782.1|13780.3|13790.9|13789.1|13781|13779.2|0
1748445300000|2025-05-28 15:15:00|13782.3|13780.5|13796.3|13794.5|13796.4|13794.6|13781.4|13779.6|0
1748445600000|2025-05-28 15:20:00|13796.5|13794.7|13798|13796.2|13807|13805.2|13794.6|13792.8|0
1748445900000|2025-05-28 15:25:00|13798.1|13796.3|13796.9|13795.1|13799|13797.2|13792.1|13790.3|0
1748446200000|2025-05-28 15:30:00|13796.2|13794.4|13795.6|13793.8|13804.2|13802.4|13795.4|13793.6|0
1748446500000|2025-05-28 15:35:00|13795.7|13793.9|13792.4|13790.6|13797.9|13796.1|13785.3|13783.5|0
1748446800000|2025-05-28 15:40:00|13792.5|13790.7|13789.8|13788|13797.4|13795.6|13788.6|13786.8|0
1748447100000|2025-05-28 15:45:00|13789.5|13787.7|13781.4|13779.6|13792.4|13790.6|13781.1|13779.3|0
1748447400000|2025-05-28 15:50:00|13781.6|13779.8|13787.4|13785.6|13790.5|13788.7|13780.5|13778.7|0
1748447700000|2025-05-28 15:55:00|13787.3|13785.5|13775.1|13773.3|13787.8|13786|13774.4|13772.6|0
1748448000000|2025-05-28 16:00:00|13775.6|13773.8|13797.7|13795.9|13797.7|13795.9|13775.6|13773.8|0
1748448300000|2025-05-28 16:05:00|13797.3|13795.5|13807|13805.2|13808.8|13807|13797.3|13795.5|0
1748448600000|2025-05-28 16:10:00|13806.9|13805.1|13808.8|13807|13809.4|13807.6|13801.7|13799.9|0
1748448900000|2025-05-28 16:15:00|13809.1|13807.3|13813.7|13811.9|13815.1|13813.3|13808.2|13806.4|0
1748449200000|2025-05-28 16:20:00|13813|13811.2|13808.3|13806.5|13814.5|13812.7|13805.3|13803.5|0
1748449500000|2025-05-28 16:25:00|13808.4|13806.6|13814.9|13813.1|13815.2|13813.4|13807.8|13806|0
1748449800000|2025-05-28 16:30:00|13814.4|13812.6|13811|13809.2|13818.3|13816.5|13810.4|13808.6|0
1748450100000|2025-05-28 16:35:00|13811.3|13809.5|13815.3|13813.5|13819.8|13818|13811.3|13809.5|0
1748450400000|2025-05-28 16:40:00|13815.6|13813.8|13807.7|13805.9|13815.9|13814.1|13807.1|13805.3|0
1748450700000|2025-05-28 16:45:00|13807.8|13806|13807.9|13806.1|13811.1|13809.3|13804|13802.2|0
1748451000000|2025-05-28 16:50:00|13807.7|13805.9|13798.2|13796.4|13810|13808.2|13796|13794.2|0
1748451300000|2025-05-28 16:55:00|13798.4|13796.6|13802.6|13800.8|13804.4|13802.6|13797.3|13795.5|0
1748451600000|2025-05-28 17:00:00|13802.3|13800.5|13812.3|13810.5|13814.2|13812.4|13800.5|13798.7|0
1748451900000|2025-05-28 17:05:00|13812|13810.2|13809.2|13807.4|13815|13813.2|13809|13807.2|0
1748452200000|2025-05-28 17:10:00|13809.4|13807.6|13808.7|13806.9|13817.2|13815.4|13808.7|13806.9|0
1748452500000|2025-05-28 17:15:00|13808.6|13806.8|13817.8|13816|13818.2|13816.4|13807.9|13806.1|0
1748452800000|2025-05-28 17:20:00|13817.7|13815.9|13822.2|13820.4|13824.3|13822.5|13817.3|13815.5|0
1748453100000|2025-05-28 17:25:00|13822.3|13820.5|13820.2|13818.4|13822.4|13820.6|13811.5|13809.7|0
1748453400000|2025-05-28 17:30:00|13819.8|13818|13816|13814.2|13820.4|13818.6|13813.5|13811.7|0
1748453700000|2025-05-28 17:35:00|13815.1|13813.3|13809.6|13807.8|13816.4|13814.6|13808|13806.2|0
1748454000000|2025-05-28 17:40:00|13809.3|13807.5|13809.3|13807.5|13811.7|13809.9|13805.2|13803.4|0
1748454300000|2025-05-28 17:45:00|13809|13807.2|13815.5|13813.7|13816|13814.2|13808|13806.2|0
1748454600000|2025-05-28 17:50:00|13815.4|13813.6|13814.6|13812.8|13816|13814.2|13811.2|13809.4|0
1748454900000|2025-05-28 17:55:00|13814.3|13812.5|13817.1|13815.3|13819.8|13818|13813.8|13812|0
1748455200000|2025-05-28 18:00:00|13816.8|13815|13835.1|13833.3|13835.8|13834|13816.4|13814.6|0
1748455500000|2025-05-28 18:05:00|13835.2|13833.4|13838.7|13836.9|13839.8|13838|13827.4|13825.6|0
1748455800000|2025-05-28 18:10:00|13839|13837.2|13845|13843.2|13848|13846.2|13839|13837.2|0
1748456100000|2025-05-28 18:15:00|13844.8|13843|13831.6|13829.8|13845.1|13843.3|13830.6|13828.8|0
1748456400000|2025-05-28 18:20:00|13831.8|13830|13839.9|13838.1|13839.9|13838.1|13829.4|13827.6|0
1748456700000|2025-05-28 18:25:00|13840|13838.2|13834.9|13833.1|13842|13840.2|13832.2|13830.4|0
1748457000000|2025-05-28 18:30:00|13834.6|13832.8|13842.9|13841.1|13846.2|13844.4|13834.6|13832.8|0
1748457300000|2025-05-28 18:35:00|13842.7|13840.9|13846.1|13844.3|13847.3|13845.5|13842.7|13840.9|0
1748457600000|2025-05-28 18:40:00|13846.3|13844.5|13847.1|13845.3|13850|13848.2|13845|13843.2|0
1748457900000|2025-05-28 18:45:00|13847.3|13845.5|13842|13840.2|13850.5|13848.7|13841.9|13840.1|0
1748458200000|2025-05-28 18:50:00|13842.1|13840.3|13816.9|13815.1|13843.9|13842.1|13793.3|13791.5|0
1748458500000|2025-05-28 18:55:00|13817.5|13815.7|13840.8|13839|13844|13842.2|13814.2|13812.4|0
1748458800000|2025-05-28 19:00:00|13839.8|13838|13850.9|13849.1|13850.9|13849.1|13835.4|13833.6|0
1748459100000|2025-05-28 19:05:00|13850.8|13849|13864.5|13862.7|13869.2|13867.4|13848.5|13846.7|0
1748459400000|2025-05-28 19:10:00|13863.9|13862.1|13853.3|13851.5|13866.5|13864.7|13837.8|13836|0
1748459700000|2025-05-28 19:15:00|13853.2|13851.4|13844.6|13842.8|13856.4|13854.6|13837.4|13835.6|0
1748460000000|2025-05-28 19:20:00|13844.1|13842.3|13843.6|13841.8|13848.1|13846.3|13839.3|13837.5|0
1748460300000|2025-05-28 19:25:00|13843.4|13841.6|13840.6|13838.8|13845.3|13843.5|13835.6|13833.8|0
1748460600000|2025-05-28 19:30:00|13840|13838.2|13839.7|13837.9|13844.6|13842.8|13836.3|13834.5|0
1748460900000|2025-05-28 19:35:00|13840.9|13839.1|13818.7|13816.9|13840.9|13839.1|13817.7|13815.9|0
1748461200000|2025-05-28 19:40:00|13818.5|13816.7|13811.1|13809.3|13820.2|13818.4|13806.8|13805|0
1748461500000|2025-05-28 19:45:00|13811.2|13809.4|13813|13811.2|13825.8|13824|13805.5|13803.7|0
1748461800000|2025-05-28 19:50:00|13811.2|13809.4|13777.5|13775.7|13811.2|13809.4|13761.4|13759.6|0
1748462100000|2025-05-28 19:55:00|13775.2|13773.4|13780.3|13778.5|13787.6|13785.8|13760.9|13759.1|0
1748462400000|2025-05-28 20:00:00|13780.9|13777.9|13785|13782|13791.1|13788.1|13771.3|13768.3|0
1748462700000|2025-05-28 20:05:00|13786.1|13783.1|13812.3|13809.3|13812.9|13809.9|13786|13783|0
1748463000000|2025-05-28 20:10:00|13811.8|13808.8|13803.4|13800.4|13812.6|13809.6|13801.5|13798.5|0
1748463300000|2025-05-28 20:15:00|13803.5|13800.5|13803.6|13800.6|13807.1|13804.1|13803.2|13800.2|0
1748463600000|2025-05-28 20:20:00|13794.5|13791.5|13843.6|13840.6|13875.8|13872.8|13775.6|13772.6|0
1748463900000|2025-05-28 20:25:00|13842.4|13839.4|13840.3|13837.3|13857.7|13854.7|13829.4|13826.4|0
1748464200000|2025-05-28 20:30:00|13840.2|13837.2|13850.7|13847.7|13851.4|13848.4|13832.8|13829.8|0
1748464500000|2025-05-28 20:35:00|13850.6|13847.6|13868.5|13865.5|13884.5|13881.5|13849|13846|0
1748464800000|2025-05-28 20:40:00|13868.1|13865.1|13887.9|13884.9|13890.2|13887.2|13867.6|13864.6|0
1748465100000|2025-05-28 20:45:00|13888|13885|13896.9|13893.9|13897.9|13894.9|13883.8|13880.8|0
1748465400000|2025-05-28 20:50:00|13897|13894|13908.4|13905.4|13910.2|13907.2|13893.2|13890.2|0
1748465700000|2025-05-28 20:55:00|13907.6|13904.6|13924.4|13921.4|13924.5|13921.5|13906.9|13903.9|0
1748466000000|2025-05-28 21:00:00|13925|13922|13931.1|13928.1|13945.5|13942.5|13925|13922|0
1748466300000|2025-05-28 21:05:00|13933|13930|13930.3|13927.3|13939.9|13936.9|13929.7|13926.7|0
1748466600000|2025-05-28 21:10:00|13929.8|13926.8|13928.5|13925.5|13937.5|13934.5|13927.6|13924.6|0
1748466900000|2025-05-28 21:15:00|13928.7|13925.7|13919.1|13916.1|13936|13933|13918.7|13915.7|0
1748467200000|2025-05-28 21:20:00|13917.4|13914.4|13921.2|13918.2|13921.9|13918.9|13913.1|13910.1|0
1748467500000|2025-05-28 21:25:00|13921.3|13918.3|13903.8|13900.8|13928.3|13925.3|13897.6|13894.6|0
1748467800000|2025-05-28 21:30:00|13904.1|13901.1|13892|13889|13907.1|13904.1|13889|13886|0
1748468100000|2025-05-28 21:35:00|13892.1|13889.1|13893.9|13890.9|13896.7|13893.7|13886.9|13883.9|0
1748468400000|2025-05-28 21:40:00|13894.8|13891.8|13892.7|13889.7|13896.3|13893.3|13888.2|13885.2|0
1748468700000|2025-05-28 21:45:00|13892.6|13889.6|13910.6|13907.6|13910.6|13907.6|13890.5|13887.5|0
1748469000000|2025-05-28 21:50:00|13910.9|13907.9|13910.5|13907.5|13923.9|13920.9|13909.9|13906.9|0
1748469300000|2025-05-28 21:55:00|13910.2|13907.2|13901.4|13898.4|13912.1|13909.1|13901.1|13898.1|0
1748469600000|2025-05-28 22:00:00|13901.2|13898.2|13901.8|13898.8|13906.5|13903.5|13897.9|13894.9|0
1748469900000|2025-05-28 22:05:00|13901.9|13898.9|13906.9|13903.9|13907.5|13904.5|13897.1|13894.1|0
1748470200000|2025-05-28 22:10:00|13906.8|13903.8|13913.2|13910.2|13913.7|13910.7|13906.4|13903.4|0
1748470500000|2025-05-28 22:15:00|13913.3|13910.3|13915.8|13912.8|13916.5|13913.5|13911.6|13908.6|0
1748470800000|2025-05-28 22:20:00|13916|13913|13917.4|13914.4|13921.1|13918.1|13915.8|13912.8|0
1748471100000|2025-05-28 22:25:00|13918.4|13915.4|13915|13912|13918.4|13915.4|13913.4|13910.4|0
1748471400000|2025-05-28 22:30:00|13914.9|13911.9|13912.5|13909.5|13915.5|13912.5|13911.3|13908.3|0
1748471700000|2025-05-28 22:35:00|13912.6|13909.6|13917.3|13914.3|13917.4|13914.4|13912.4|13909.4|0
1748472000000|2025-05-28 22:40:00|13917.4|13914.4|13920.4|13917.4|13920.7|13917.7|13917.3|13914.3|0
1748472300000|2025-05-28 22:45:00|13920.3|13917.3|13923.8|13920.8|13923.9|13920.9|13918.7|13915.7|0
1748472600000|2025-05-28 22:50:00|13923.7|13920.7|13940.1|13937.1|13942.1|13939.1|13923.4|13920.4|0
1748472900000|2025-05-28 22:55:00|13940.3|13937.3|13946.7|13943.7|13947.2|13944.2|13940.2|13937.2|0
1748473200000|2025-05-28 23:00:00|13946|13943|13966.8|13963.8|13968.7|13965.7|13945.7|13942.7|0
1748473500000|2025-05-28 23:05:00|13966.9|13963.9|13995.1|13992.1|14004.5|14001.5|13966.6|13963.6|0
1748473800000|2025-05-28 23:10:00|13994.6|13991.6|14021.8|14018.8|14022.1|14019.1|13994.3|13991.3|0
1748474100000|2025-05-28 23:15:00|14021.7|14018.7|14043.4|14040.4|14046.7|14043.7|14021.7|14018.7|0
1748474400000|2025-05-28 23:20:00|14043.9|14040.9|14041.8|14038.8|14053.7|14050.7|14040.3|14037.3|0
1748474700000|2025-05-28 23:25:00|14042.4|14039.4|14028.9|14025.9|14042.4|14039.4|14025|14022|0
1748475000000|2025-05-28 23:30:00|14028.7|14025.7|14029.9|14026.9|14031.2|14028.2|14019.3|14016.3|0
1748475300000|2025-05-28 23:35:00|14029.7|14026.7|14046|14043|14050.1|14047.1|14029.7|14026.7|0
1748475600000|2025-05-28 23:40:00|14046.2|14043.2|14053.1|14050.1|14056.9|14053.9|14044|14041|0
1748475900000|2025-05-28 23:45:00|14053.3|14050.3|14048.2|14045.2|14054.5|14051.5|14045.7|14042.7|0
1748476200000|2025-05-28 23:50:00|14048|14045|14049.8|14046.8|14050.6|14047.6|14043.7|14040.7|0
1748476500000|2025-05-28 23:55:00|14050|14047|14069.2|14064.2|14069.6|14066.6|14047.9|14044.9|0
1748476800000|2025-05-29 00:00:00|14069.8|14064.8|14056.1|14051.1|14072.3|14067.3|14047.6|14042.6|0
1748477100000|2025-05-29 00:05:00|14055.8|14050.8|14046.7|14041.7|14058.6|14053.6|14036.1|14031.1|0
1748477400000|2025-05-29 00:10:00|14046.6|14041.6|14041|14036|14051.3|14046.3|14030.9|14025.9|0
1748477700000|2025-05-29 00:15:00|14041.1|14036.1|14055.4|14050.4|14066|14061|14033.3|14028.3|0
1748478000000|2025-05-29 00:20:00|14055.3|14050.3|14058.9|14053.9|14066.1|14061.1|14047.7|14042.7|0
1748478300000|2025-05-29 00:25:00|14058.2|14053.2|14054.7|14049.7|14060.7|14055.7|14047.4|14042.4|0
1748478600000|2025-05-29 00:30:00|14054.5|14049.5|14061.4|14056.4|14062.9|14057.9|14051.7|14046.7|0
1748478900000|2025-05-29 00:35:00|14061.2|14056.2|14063.1|14058.1|14066.5|14061.5|14058.2|14053.2|0
1748479200000|2025-05-29 00:40:00|14063|14058|14071.2|14066.2|14075.1|14070.1|14062.3|14057.3|0
1748479500000|2025-05-29 00:45:00|14071.1|14066.1|14095.9|14090.9|14100.8|14095.8|14068.3|14063.3|0
1748479800000|2025-05-29 00:50:00|14096|14091|14104.9|14099.9|14105|14100|14092.2|14087.2|0
1748480100000|2025-05-29 00:55:00|14105|14100|14107.6|14102.6|14115.5|14110.5|14101.3|14096.3|0
1748480400000|2025-05-29 01:00:00|14107|14102|14090|14085|14107.9|14102.9|14087|14082|0
1748480700000|2025-05-29 01:05:00|14089.9|14084.9|14080.9|14075.9|14098.9|14093.9|14078.5|14073.5|0
1748481000000|2025-05-29 01:10:00|14081|14076|14075|14070|14082.2|14077.2|14072.9|14067.9|0
1748481300000|2025-05-29 01:15:00|14074.8|14069.8|14071.1|14066.1|14076.9|14071.9|14061.8|14056.8|0
1748481600000|2025-05-29 01:20:00|14071.2|14066.2|14069.9|14064.9|14076.3|14071.3|14066.3|14061.3|0
1748481900000|2025-05-29 01:25:00|14070|14065|14075.8|14070.8|14076.4|14071.4|14060|14055|0
1748482200000|2025-05-29 01:30:00|14076.1|14071.1|14076.4|14071.4|14077.2|14072.2|14068.7|14063.7|0
1748482500000|2025-05-29 01:35:00|14076.5|14071.5|14069.5|14064.5|14077.8|14072.8|14065.8|14060.8|0
1748482800000|2025-05-29 01:40:00|14069.6|14064.6|14079.8|14074.8|14080.7|14075.7|14068.3|14063.3|0
1748483100000|2025-05-29 01:45:00|14079.7|14074.7|14072.9|14067.9|14080.2|14075.2|14069.3|14064.3|0
1748483400000|2025-05-29 01:50:00|14073.4|14068.4|14088.3|14083.3|14089.5|14084.5|14072.2|14067.2|0
1748483700000|2025-05-29 01:55:00|14087.6|14082.6|14089.2|14084.2|14090.9|14085.9|14087.1|14082.1|0
1748484000000|2025-05-29 02:00:00|14089|14084|14087.2|14082.2|14089.6|14084.6|14083.5|14078.5|0
1748484300000|2025-05-29 02:05:00|14087.1|14082.1|14084.7|14079.7|14088.6|14083.6|14080.6|14075.6|0
1748484600000|2025-05-29 02:10:00|14084.6|14079.6|14086.1|14081.1|14088.5|14083.5|14082.9|14077.9|0
1748484900000|2025-05-29 02:15:00|14085.9|14080.9|14089.6|14084.6|14090|14085|14082.2|14077.2|0
1748485200000|2025-05-29 02:20:00|14089.5|14084.5|14087.3|14082.3|14103.5|14098.5|14087.3|14082.3|0
1748485500000|2025-05-29 02:25:00|14086.9|14081.9|14092.2|14087.2|14100.4|14095.4|14086.2|14081.2|0
1748485800000|2025-05-29 02:30:00|14091.5|14086.5|14096|14091|14098.6|14093.6|14088|14083|0
1748486100000|2025-05-29 02:35:00|14096.1|14091.1|14092.3|14087.3|14101.3|14096.3|14091.1|14086.1|0
1748486400000|2025-05-29 02:40:00|14092.2|14087.2|14107.5|14102.5|14108.2|14103.2|14092.2|14087.2|0
1748486700000|2025-05-29 02:45:00|14107.6|14102.6|14095.3|14090.3|14109.6|14104.6|14095.2|14090.2|0
1748487000000|2025-05-29 02:50:00|14095.2|14090.2|14096.3|14091.3|14106.6|14101.6|14092.9|14087.9|0
1748487300000|2025-05-29 02:55:00|14096.4|14091.4|14086.7|14081.7|14096.5|14091.5|14086.6|14081.6|0
1748487600000|2025-05-29 03:00:00|14086.9|14081.9|14086.4|14081.4|14091|14086|14084.1|14079.1|0
1748487900000|2025-05-29 03:05:00|14086.2|14081.2|14085.1|14080.1|14088.8|14083.8|14082.4|14077.4|0
1748488200000|2025-05-29 03:10:00|14084.9|14079.9|14101|14096|14101.2|14096.2|14084.9|14079.9|0
1748488500000|2025-05-29 03:15:00|14100.9|14095.9|14098.8|14093.8|14103.3|14098.3|14094.8|14089.8|0
1748488800000|2025-05-29 03:20:00|14098.9|14093.9|14089.8|14084.8|14099.7|14094.7|14089.7|14084.7|0
1748489100000|2025-05-29 03:25:00|14089.9|14084.9|14091.4|14086.4|14092.6|14087.6|14085.8|14080.8|0
1748489400000|2025-05-29 03:30:00|14091.2|14086.2|14089.1|14084.1|14093.5|14088.5|14083.4|14078.4|0
1748489700000|2025-05-29 03:35:00|14089.2|14084.2|14088|14083|14096.1|14091.1|14087.6|14082.6|0
1748490000000|2025-05-29 03:40:00|14088.1|14083.1|14083.3|14078.3|14090.4|14085.4|14079.1|14074.1|0
1748490300000|2025-05-29 03:45:00|14083.2|14078.2|14083|14078|14086.4|14081.4|14079.7|14074.7|0
1748490600000|2025-05-29 03:50:00|14083.1|14078.1|14082.9|14077.9|14084.4|14079.4|14081.2|14076.2|0
1748490900000|2025-05-29 03:55:00|14083|14078|14081.1|14076.1|14083.6|14078.6|14080.4|14075.4|0
1748491200000|2025-05-29 04:00:00|14081.2|14076.2|14089.1|14084.1|14090.3|14085.3|14080.4|14075.4|0
1748491500000|2025-05-29 04:05:00|14089|14084|14091|14086|14091.2|14086.2|14087.6|14082.6|0
1748491800000|2025-05-29 04:10:00|14091.1|14086.1|14092.5|14087.5|14093.3|14088.3|14089.7|14084.7|0
1748492100000|2025-05-29 04:15:00|14092.6|14087.6|14085.9|14080.9|14093.6|14088.6|14083.7|14078.7|0
1748492400000|2025-05-29 04:20:00|14085.8|14080.8|14085.4|14080.4|14088.1|14083.1|14083.3|14078.3|0
1748492700000|2025-05-29 04:25:00|14085.6|14080.6|14084.2|14079.2|14086.3|14081.3|14078.6|14073.6|0
1748493000000|2025-05-29 04:30:00|14084.3|14079.3|14078.6|14073.6|14088.7|14083.7|14078.6|14073.6|0
1748493300000|2025-05-29 04:35:00|14078.4|14073.4|14083.9|14078.9|14085.5|14080.5|14076.6|14071.6|0
1748493600000|2025-05-29 04:40:00|14084.1|14079.1|14091.1|14086.1|14093.2|14088.2|14083.6|14078.6|0
1748493900000|2025-05-29 04:45:00|14091|14086|14092.4|14087.4|14094.3|14089.3|14089.8|14084.8|0
1748494200000|2025-05-29 04:50:00|14092.3|14087.3|14095.2|14090.2|14096.1|14091.1|14091.4|14086.4|0
1748494500000|2025-05-29 04:55:00|14095.3|14090.3|14091|14086|14097.6|14092.6|14087.8|14082.8|0
1748494800000|2025-05-29 05:00:00|14090.9|14085.9|14093.1|14088.1|14093.6|14088.6|14088.3|14083.3|0
1748495100000|2025-05-29 05:05:00|14093.2|14088.2|14092.5|14087.5|14093.6|14088.6|14087.7|14082.7|0
1748495400000|2025-05-29 05:10:00|14092.4|14087.4|14091.2|14086.2|14093.6|14088.6|14089|14084|0
1748495700000|2025-05-29 05:15:00|14091.3|14086.3|14103|14098|14103.9|14098.9|14091.3|14086.3|0
1748496000000|2025-05-29 05:20:00|14102.8|14097.8|14099.6|14094.6|14104.2|14099.2|14098.4|14093.4|0
1748496300000|2025-05-29 05:25:00|14099.7|14094.7|14097.5|14092.5|14100.7|14095.7|14096.6|14091.6|0
1748496600000|2025-05-29 05:30:00|14097.9|14092.9|14097.7|14092.7|14100.7|14095.7|14095.4|14090.4|0
1748496900000|2025-05-29 05:35:00|14097.8|14092.8|14100.3|14095.3|14100.7|14095.7|14096.1|14091.1|0
1748497200000|2025-05-29 05:40:00|14100.4|14095.4|14100.5|14095.5|14106.9|14101.9|14096.1|14091.1|0
1748497500000|2025-05-29 05:45:00|14100.6|14095.6|14108.7|14103.7|14109.5|14104.5|14099.2|14094.2|0
1748497800000|2025-05-29 05:50:00|14108.8|14103.8|14105.7|14100.7|14110.8|14105.8|14105.7|14100.7|0
1748498100000|2025-05-29 05:55:00|14105.5|14100.5|14097.1|14092.1|14105.5|14100.5|14094.7|14089.7|0
1748498400000|2025-05-29 06:00:00|14097.2|14092.2|14092.7|14087.7|14098.1|14093.1|14091.6|14086.6|0
1748498700000|2025-05-29 06:05:00|14092.6|14087.6|14085.9|14080.9|14093.6|14088.6|14085.9|14080.9|0
1748499000000|2025-05-29 06:10:00|14086.2|14081.2|14080.3|14075.3|14086.8|14081.8|14078.7|14073.7|0
1748499300000|2025-05-29 06:15:00|14080.2|14075.2|14075.3|14070.3|14081.1|14076.1|14071.9|14066.9|0
1748499600000|2025-05-29 06:20:00|14075.4|14070.4|14084.4|14079.4|14085.5|14080.5|14074.1|14069.1|0
1748499900000|2025-05-29 06:25:00|14084.5|14079.5|14083.3|14078.3|14085.6|14080.6|14080.9|14075.9|0
1748500200000|2025-05-29 06:30:00|14083.2|14078.2|14086|14081|14086.3|14081.3|14078.5|14073.5|0
1748500500000|2025-05-29 06:35:00|14086.2|14081.2|14081.5|14076.5|14087.2|14082.2|14078|14073|0
1748500800000|2025-05-29 06:40:00|14081.3|14076.3|14074.2|14069.2|14083.6|14078.6|14072.7|14067.7|0
1748501100000|2025-05-29 06:45:00|14074.1|14069.1|14074|14069|14079.5|14074.5|14073.3|14068.3|0
1748501400000|2025-05-29 06:50:00|14074.1|14069.1|14076.5|14071.5|14083.7|14078.7|14070.3|14065.3|0
1748501700000|2025-05-29 06:55:00|14077|14072|14073.4|14068.4|14080.1|14075.1|14070.3|14065.3|0
1748502000000|2025-05-29 07:00:00|14072.5|14067.5|14066|14061|14076|14071|14056|14051|0
1748502300000|2025-05-29 07:05:00|14065.7|14060.7|14074|14069|14074.2|14069.2|14061.5|14056.5|0
1748502600000|2025-05-29 07:10:00|14073.2|14068.2|14071.1|14066.1|14077.3|14072.3|14070.1|14065.1|0
1748502900000|2025-05-29 07:15:00|14070.9|14065.9|14067.7|14062.7|14072.2|14067.2|14062.7|14057.7|0
1748503200000|2025-05-29 07:20:00|14067.6|14062.6|14077.6|14072.6|14078.7|14073.7|14065.3|14060.3|0
1748503500000|2025-05-29 07:25:00|14077.8|14072.8|14087.2|14082.2|14088.5|14083.5|14075.3|14070.3|0
1748503800000|2025-05-29 07:30:00|14086.8|14081.8|14090.2|14085.2|14091.3|14086.3|14079.4|14074.4|0
1748504100000|2025-05-29 07:35:00|14090.1|14085.1|14094.9|14089.9|14096|14091|14087.3|14082.3|0
1748504400000|2025-05-29 07:40:00|14095.2|14090.2|14103.9|14098.9|14105.8|14100.8|14094.9|14089.9|0
1748504700000|2025-05-29 07:45:00|14103.8|14098.8|14101.6|14096.6|14104.2|14099.2|14098.3|14093.3|0
1748505000000|2025-05-29 07:50:00|14101.5|14096.5|14109.9|14104.9|14110.4|14105.4|14099.8|14094.8|0
1748505300000|2025-05-29 07:55:00|14110|14105|14126|14121|14126|14121|14108.4|14103.4|0
1748505600000|2025-05-29 08:00:00|14125.9|14120.9|14098|14095|14129.2|14124.2|14096.5|14093.5|0
1748505900000|2025-05-29 08:05:00|14098.4|14095.4|14096.8|14093.8|14112.8|14109.8|14096.8|14093.8|0
1748506200000|2025-05-29 08:10:00|14096.9|14093.9|14097.3|14094.3|14099.3|14096.3|14095.6|14092.6|0
1748506500000|2025-05-29 08:15:00|14097.5|14094.5|14088.7|14085.7|14097.8|14094.8|14085.8|14082.8|0
1748506800000|2025-05-29 08:20:00|14088.6|14085.6|14089.5|14086.5|14092.9|14089.9|14087.3|14084.3|0
1748507100000|2025-05-29 08:25:00|14089.4|14086.4|14073.2|14070.2|14089.5|14086.5|14069.2|14066.2|0
1748507400000|2025-05-29 08:30:00|14073.3|14070.3|14068.5|14065.5|14075.2|14072.2|14067.8|14064.8|0
1748507700000|2025-05-29 08:35:00|14068.8|14065.8|14069.6|14066.6|14073|14070|14068.1|14065.1|0
1748508000000|2025-05-29 08:40:00|14069.8|14066.8|14075.8|14072.8|14075.8|14072.8|14067.7|14064.7|0
1748508300000|2025-05-29 08:45:00|14075.4|14072.4|14072|14069|14075.9|14072.9|14070.2|14067.2|0
1748508600000|2025-05-29 08:50:00|14071.7|14068.7|14073.2|14070.2|14073.7|14070.7|14071.1|14068.1|0
1748508900000|2025-05-29 08:55:00|14073.3|14070.3|14071.2|14068.2|14074.1|14071.1|14068.8|14065.8|0
1748509200000|2025-05-29 09:00:00|14071|14068|14074|14071|14074|14071|14067.8|14064.8|0
1748509500000|2025-05-29 09:05:00|14073.6|14070.6|14081.7|14078.7|14082.1|14079.1|14072.8|14069.8|0
1748509800000|2025-05-29 09:10:00|14081.4|14078.4|14082.2|14079.2|14085.1|14082.1|14079.7|14076.7|0
1748510100000|2025-05-29 09:15:00|14082.4|14079.4|14081.5|14078.5|14082.9|14079.9|14075.9|14072.9|0
1748510400000|2025-05-29 09:20:00|14081.6|14078.6|14083.5|14080.5|14084|14081|14078.8|14075.8|0
1748510700000|2025-05-29 09:25:00|14083.4|14080.4|14078.1|14075.1|14083.9|14080.9|14076.9|14073.9|0
1748511000000|2025-05-29 09:30:00|14078|14075|14084.9|14081.9|14088.1|14085.1|14078|14075|0
1748511300000|2025-05-29 09:35:00|14085|14082|14087.1|14084.1|14090.1|14087.1|14084.4|14081.4|0
1748511600000|2025-05-29 09:40:00|14087.2|14084.2|14095|14092|14100.7|14097.7|14087.1|14084.1|0
1748511900000|2025-05-29 09:45:00|14094.9|14091.9|14097.4|14094.4|14099.9|14096.9|14093.5|14090.5|0
1748512200000|2025-05-29 09:50:00|14097.3|14094.3|14094.6|14091.6|14097.3|14094.3|14092.1|14089.1|0
1748512500000|2025-05-29 09:55:00|14094.4|14091.4|14087.7|14084.7|14096.3|14093.3|14087.7|14084.7|0
1748512800000|2025-05-29 10:00:00|14087.2|14084.2|14075.1|14072.1|14087.2|14084.2|14075.1|14072.1|0
1748513100000|2025-05-29 10:05:00|14072.8|14069.8|14070|14067|14075.4|14072.4|14066.9|14063.9|0
1748513400000|2025-05-29 10:10:00|14070.1|14067.1|14067.9|14064.9|14078.4|14075.4|14067.9|14064.9|0
1748513700000|2025-05-29 10:15:00|14067.7|14064.7|14058.5|14055.5|14069.2|14066.2|14053.2|14050.2|0
1748514000000|2025-05-29 10:20:00|14058.7|14055.7|14053.6|14050.6|14060|14057|14053.6|14050.6|0
1748514300000|2025-05-29 10:25:00|14053.5|14050.5|14055.6|14052.6|14060.8|14057.8|14049.7|14046.7|0
1748514600000|2025-05-29 10:30:00|14055.5|14052.5|14065.5|14062.5|14065.6|14062.6|14054.1|14051.1|0
1748514900000|2025-05-29 10:35:00|14065.2|14062.2|14056.2|14053.2|14067.7|14064.7|14055.4|14052.4|0
1748515200000|2025-05-29 10:40:00|14056.4|14053.4|14056.6|14053.6|14059|14056|14055.6|14052.6|0
1748515500000|2025-05-29 10:45:00|14056.5|14053.5|14051.4|14048.4|14056.7|14053.7|14048|14045|0
1748515800000|2025-05-29 10:50:00|14051.2|14048.2|14046.2|14043.2|14051.9|14048.9|14046.2|14043.2|0
1748516100000|2025-05-29 10:55:00|14045.7|14042.7|14054|14051|14054|14051|14040.1|14037.1|0
1748516400000|2025-05-29 11:00:00|14053.9|14050.9|14050|14047|14056.9|14053.9|14045.2|14042.2|0
1748516700000|2025-05-29 11:05:00|14050.8|14047.8|14046.6|14043.6|14051.7|14048.7|14044.6|14041.6|0
1748517000000|2025-05-29 11:10:00|14046.4|14043.4|14045.4|14042.4|14046.9|14043.9|14044|14041|0
1748517300000|2025-05-29 11:15:00|14045.5|14042.5|14053.8|14050.8|14056.7|14053.7|14045.5|14042.5|0
1748517600000|2025-05-29 11:20:00|14053.7|14050.7|14033.5|14030.5|14054.2|14051.2|14033.1|14030.1|0
1748517900000|2025-05-29 11:25:00|14033|14030|14009.9|14006.9|14033|14030|14009.3|14006.3|0
1748518200000|2025-05-29 11:30:00|14010|14007|14013.7|14010.7|14015.8|14012.8|14006.1|14003.1|0
1748518500000|2025-05-29 11:35:00|14013.6|14010.6|14011.4|14008.4|14021.7|14018.7|14011.2|14008.2|0
1748518800000|2025-05-29 11:40:00|14011.3|14008.3|14020.7|14017.7|14021.3|14018.3|14010.4|14007.4|0
1748519100000|2025-05-29 11:45:00|14020.6|14017.6|14008.4|14005.4|14020.6|14017.6|14008.4|14005.4|0
1748519400000|2025-05-29 11:50:00|14008.2|14005.2|13993.8|13990.8|14008.2|14005.2|13991.5|13988.5|0
1748519700000|2025-05-29 11:55:00|13993.9|13990.9|13995.9|13992.9|14001.3|13998.3|13991.5|13988.5|0
1748520000000|2025-05-29 12:00:00|13994.4|13991.4|13998.5|13995.5|14003.6|14000.6|13984.9|13981.9|0
1748520300000|2025-05-29 12:05:00|13998.4|13995.4|13982.9|13979.9|14003.1|14000.1|13981.6|13978.6|0
1748520600000|2025-05-29 12:10:00|13984.3|13981.3|13988.2|13985.2|13988.3|13985.3|13971.4|13968.4|0
1748520900000|2025-05-29 12:15:00|13988.3|13985.3|13983.8|13980.8|13993|13990|13983.3|13980.3|0
1748521200000|2025-05-29 12:20:00|13984|13981|13987.5|13984.5|13991.1|13988.1|13980.1|13977.1|0
1748521500000|2025-05-29 12:25:00|13987.6|13984.6|14006|14003|14006.7|14003.7|13987.6|13984.6|0
1748521800000|2025-05-29 12:30:00|14006.1|14003.1|14020.6|14017.6|14022.3|14019.3|14004.8|14001.8|0
1748522100000|2025-05-29 12:35:00|14019.8|14016.8|13989.3|13986.3|14020.3|14017.3|13989.1|13986.1|0
1748522400000|2025-05-29 12:40:00|13988.9|13985.9|13978.2|13975.2|13988.9|13985.9|13969.2|13966.2|0
1748522700000|2025-05-29 12:45:00|13978.1|13975.1|13988.1|13985.1|13991.4|13988.4|13978.1|13975.1|0
1748523000000|2025-05-29 12:50:00|13988.2|13985.2|13992|13989|13993.1|13990.1|13982.7|13979.7|0
1748523300000|2025-05-29 12:55:00|13992.1|13989.1|13985.8|13982.8|13993|13990|13981.6|13978.6|0
1748523600000|2025-05-29 13:00:00|13985.9|13982.9|13993.5|13990.5|13995|13992|13981.1|13978.1|0
1748523900000|2025-05-29 13:05:00|13994.4|13991.4|13994|13991|13999.1|13996.1|13989.1|13986.1|0
1748524200000|2025-05-29 13:10:00|13993.9|13990.9|14001.3|13998.3|14001.4|13998.4|13985.3|13982.3|0
1748524500000|2025-05-29 13:15:00|14001.7|13998.7|14010.6|14007.6|14011.1|14008.1|14001.4|13998.4|0
1748524800000|2025-05-29 13:20:00|14010.5|14007.5|14008.1|14005.1|14014.5|14011.5|14007.4|14004.4|0
1748525100000|2025-05-29 13:25:00|13992.2|13989.2|13993.9|13990.9|14002.3|13999.3|13988.2|13985.2|0
1748525400000|2025-05-29 13:30:00|13996|13993|13934.7|13932.9|13996|13993|13905.4|13903.6|0
1748525700000|2025-05-29 13:35:00|13934.5|13932.7|13869.3|13867.5|13936.5|13934.7|13863.8|13862|0
1748526000000|2025-05-29 13:40:00|13869.4|13867.6|13839.3|13837.5|13884.4|13882.6|13838|13836.2|0
1748526300000|2025-05-29 13:45:00|13836.9|13835.1|13807.5|13805.7|13838.3|13836.5|13806.1|13804.3|0
1748526600000|2025-05-29 13:50:00|13806.5|13804.7|13848.7|13846.9|13855.8|13854|13803.3|13801.5|0
1748526900000|2025-05-29 13:55:00|13848.6|13846.8|13841.6|13839.8|13865.1|13863.3|13833|13831.2|0
1748527200000|2025-05-29 14:00:00|13840|13838.2|13812.6|13810.8|13844.5|13842.7|13812.6|13810.8|0
1748527500000|2025-05-29 14:05:00|13804.4|13802.6|13739.9|13738.1|13804.4|13802.6|13737|13735.2|0
1748527800000|2025-05-29 14:10:00|13741.1|13739.3|13752.6|13750.8|13753.4|13751.6|13720.2|13718.4|0
1748528100000|2025-05-29 14:15:00|13752.5|13750.7|13740.1|13738.3|13761.7|13759.9|13724.6|13722.8|0
1748528400000|2025-05-29 14:20:00|13739.8|13738|13738.6|13736.8|13748.4|13746.6|13720.2|13718.4|0
1748528700000|2025-05-29 14:25:00|13737.3|13735.5|13781.3|13779.5|13783.5|13781.7|13736.9|13735.1|0
1748529000000|2025-05-29 14:30:00|13780.3|13778.5|13773.2|13771.4|13795.8|13794|13772|13770.2|0
1748529300000|2025-05-29 14:35:00|13772.8|13771|13794.3|13792.5|13801|13799.2|13772.8|13771|0
1748529600000|2025-05-29 14:40:00|13793.6|13791.8|13792.3|13790.5|13794.5|13792.7|13778.2|13776.4|0
1748529900000|2025-05-29 14:45:00|13792.1|13790.3|13810.3|13808.5|13813.8|13812|13788.4|13786.6|0
1748530200000|2025-05-29 14:50:00|13810.2|13808.4|13831.7|13829.9|13836.1|13834.3|13807.7|13805.9|0
1748530500000|2025-05-29 14:55:00|13831.9|13830.1|13842.9|13841.1|13844.7|13842.9|13825.4|13823.6|0
1748530800000|2025-05-29 15:00:00|13842.8|13841|13831.8|13830|13845.2|13843.4|13821.6|13819.8|0
1748531100000|2025-05-29 15:05:00|13831.3|13829.5|13825.6|13823.8|13839.1|13837.3|13818.8|13817|0
1748531400000|2025-05-29 15:10:00|13825.1|13823.3|13813.5|13811.7|13842.3|13840.5|13812.7|13810.9|0
1748531700000|2025-05-29 15:15:00|13813|13811.2|13811|13809.2|13821.7|13819.9|13809.2|13807.4|0
1748532000000|2025-05-29 15:20:00|13811.1|13809.3|13828.3|13826.5|13828.9|13827.1|13811.1|13809.3|0
1748532300000|2025-05-29 15:25:00|13827|13825.2|13840.4|13838.6|13845.4|13843.6|13826.7|13824.9|0
1748532600000|2025-05-29 15:30:00|13839.2|13837.4|13796.1|13794.3|13841.6|13839.8|13788.6|13786.8|0
1748532900000|2025-05-29 15:35:00|13796|13794.2|13799.8|13798|13809.6|13807.8|13794.6|13792.8|0
1748533200000|2025-05-29 15:40:00|13799|13797.2|13806.7|13804.9|13813.3|13811.5|13794.5|13792.7|0
1748533500000|2025-05-29 15:45:00|13806.6|13804.8|13792.2|13790.4|13812|13810.2|13791.8|13790|0
1748533800000|2025-05-29 15:50:00|13792.3|13790.5|13808.1|13806.3|13815.7|13813.9|13791|13789.2|0
1748534100000|2025-05-29 15:55:00|13806.7|13804.9|13735.2|13733.4|13807.2|13805.4|13722.5|13720.7|0
1748534400000|2025-05-29 16:00:00|13734.8|13733|13743.7|13741.9|13751|13749.2|13712|13710.2|0
1748534700000|2025-05-29 16:05:00|13743.8|13742|13758.8|13757|13762.4|13760.6|13743.7|13741.9|0
1748535000000|2025-05-29 16:10:00|13758.4|13756.6|13783|13781.2|13784.1|13782.3|13757.6|13755.8|0
1748535300000|2025-05-29 16:15:00|13782.7|13780.9|13794|13792.2|13797.6|13795.8|13782.7|13780.9|0
1748535600000|2025-05-29 16:20:00|13794.5|13792.7|13797.3|13795.5|13801.4|13799.6|13786.6|13784.8|0
1748535900000|2025-05-29 16:25:00|13796.8|13795|13801|13799.2|13804.8|13803|13790.7|13788.9|0
1748536200000|2025-05-29 16:30:00|13799.7|13797.9|13802.1|13800.3|13809.7|13807.9|13795|13793.2|0
1748536500000|2025-05-29 16:35:00|13800.7|13798.9|13802.7|13800.9|13814.1|13812.3|13797.8|13796|0
1748536800000|2025-05-29 16:40:00|13802.4|13800.6|13808.5|13806.7|13812|13810.2|13802.3|13800.5|0
1748537100000|2025-05-29 16:45:00|13809|13807.2|13799.1|13797.3|13812.1|13810.3|13799.1|13797.3|0
1748537400000|2025-05-29 16:50:00|13798.8|13797|13806|13804.2|13806|13804.2|13793.5|13791.7|0
1748537700000|2025-05-29 16:55:00|13805.1|13803.3|13815.1|13813.3|13821.1|13819.3|13798.2|13796.4|0
1748538000000|2025-05-29 17:00:00|13812.5|13810.7|13812|13810.2|13828.5|13826.7|13811.7|13809.9|0
1748538300000|2025-05-29 17:05:00|13810.5|13808.7|13806.4|13804.6|13812.4|13810.6|13802.4|13800.6|0
1748538600000|2025-05-29 17:10:00|13806.3|13804.5|13808.8|13807|13812.8|13811|13805.3|13803.5|0
1748538900000|2025-05-29 17:15:00|13809|13807.2|13794.4|13792.6|13811|13809.2|13789.5|13787.7|0
1748539200000|2025-05-29 17:20:00|13796.3|13794.5|13800.6|13798.8|13810.5|13808.7|13793.6|13791.8|0
1748539500000|2025-05-29 17:25:00|13800.4|13798.6|13788.2|13786.4|13801.3|13799.5|13785.6|13783.8|0
1748539800000|2025-05-29 17:30:00|13788.4|13786.6|13788.7|13786.9|13798.3|13796.5|13785.2|13783.4|0
1748540100000|2025-05-29 17:35:00|13788.8|13787|13782.2|13780.4|13794.5|13792.7|13774.7|13772.9|0
1748540400000|2025-05-29 17:40:00|13781.8|13780|13777.2|13775.4|13796.3|13794.5|13776.2|13774.4|0
1748540700000|2025-05-29 17:45:00|13777.6|13775.8|13756.8|13755|13780.3|13778.5|13755.2|13753.4|0
1748541000000|2025-05-29 17:50:00|13758.4|13756.6|13770.3|13768.5|13777.2|13775.4|13755.5|13753.7|0
1748541300000|2025-05-29 17:55:00|13769.4|13767.6|13757.1|13755.3|13769.6|13767.8|13754|13752.2|0
1748541600000|2025-05-29 18:00:00|13758.2|13756.4|13766.8|13765|13766.8|13765|13755.1|13753.3|0
1748541900000|2025-05-29 18:05:00|13766.9|13765.1|13772.4|13770.6|13779|13777.2|13766.9|13765.1|0
1748542200000|2025-05-29 18:10:00|13772.1|13770.3|13772.2|13770.4|13776.2|13774.4|13762.5|13760.7|0
1748542500000|2025-05-29 18:15:00|13772.6|13770.8|13738.1|13736.3|13774.6|13772.8|13737.2|13735.4|0
1748542800000|2025-05-29 18:20:00|13738|13736.2|13721.9|13720.1|13738|13736.2|13721|13719.2|0
1748543100000|2025-05-29 18:25:00|13722.2|13720.4|13722.3|13720.5|13732.4|13730.6|13714.9|13713.1|0
1748543400000|2025-05-29 18:30:00|13722|13720.2|13742.6|13740.8|13743.7|13741.9|13721.9|13720.1|0
1748543700000|2025-05-29 18:35:00|13743.1|13741.3|13754.2|13752.4|13754.5|13752.7|13741.9|13740.1|0
1748544000000|2025-05-29 18:40:00|13753.8|13752|13751.9|13750.1|13758.5|13756.7|13747.1|13745.3|0
1748544300000|2025-05-29 18:45:00|13751.7|13749.9|13746.9|13745.1|13758.6|13756.8|13746.1|13744.3|0
1748544600000|2025-05-29 18:50:00|13747.5|13745.7|13758.6|13756.8|13761.1|13759.3|13747.4|13745.6|0
1748544900000|2025-05-29 18:55:00|13758.5|13756.7|13739.4|13737.6|13765.4|13763.6|13732.5|13730.7|0
1748545200000|2025-05-29 19:00:00|13739.5|13737.7|13754|13752.2|13755.9|13754.1|13737|13735.2|0
1748545500000|2025-05-29 19:05:00|13754.3|13752.5|13734.4|13732.6|13754.3|13752.5|13727.1|13725.3|0
1748545800000|2025-05-29 19:10:00|13735.1|13733.3|13728.4|13726.6|13738.9|13737.1|13724.5|13722.7|0
1748546100000|2025-05-29 19:15:00|13728.3|13726.5|13749.4|13747.6|13750|13748.2|13723.6|13721.8|0
1748546400000|2025-05-29 19:20:00|13748.5|13746.7|13764.7|13762.9|13768.5|13766.7|13748.5|13746.7|0
1748546700000|2025-05-29 19:25:00|13764.1|13762.3|13746|13744.2|13770.2|13768.4|13745.8|13744|0
1748547000000|2025-05-29 19:30:00|13746.7|13744.9|13751.3|13749.5|13754.1|13752.3|13745.1|13743.3|0
1748547300000|2025-05-29 19:35:00|13750.6|13748.8|13748.3|13746.5|13755.3|13753.5|13746.1|13744.3|0
1748547600000|2025-05-29 19:40:00|13748.4|13746.6|13754.2|13752.4|13760.3|13758.5|13748.4|13746.6|0
1748547900000|2025-05-29 19:45:00|13753.8|13752|13772.1|13770.3|13779.7|13777.9|13753.4|13751.6|0
1748548200000|2025-05-29 19:50:00|13781.5|13779.7|13759.8|13758|13797.6|13795.8|13748.8|13747|0
1748548500000|2025-05-29 19:55:00|13762.4|13760.6|13774.5|13772.7|13777.9|13776.1|13758.5|13756.7|0
1748548800000|2025-05-29 20:00:00|13775.1|13772.1|13776.9|13773.9|13779|13776|13756.9|13753.9|0
1748549100000|2025-05-29 20:05:00|13776.7|13773.7|13763.2|13760.2|13777.4|13774.4|13755|13752|0
1748549400000|2025-05-29 20:10:00|13763.3|13760.3|13755.6|13752.6|13766.3|13763.3|13755.4|13752.4|0
1748549700000|2025-05-29 20:15:00|13755.7|13752.7|13763.2|13760.2|13763.9|13760.9|13755.6|13752.6|0
1748550000000|2025-05-29 20:20:00|13763.3|13760.3|13760.6|13757.6|13767.7|13764.7|13760.5|13757.5|0
1748550300000|2025-05-29 20:25:00|13761.2|13758.2|13767.2|13764.2|13767.4|13764.4|13761.1|13758.1|0
1748550600000|2025-05-29 20:30:00|13766.9|13763.9|13772.9|13769.9|13773.1|13770.1|13766.8|13763.8|0
1748550900000|2025-05-29 20:35:00|13773.1|13770.1|13774.7|13771.7|13775.6|13772.6|13771.2|13768.2|0
1748551200000|2025-05-29 20:40:00|13774.8|13771.8|13773|13770|13775.1|13772.1|13772.3|13769.3|0
1748551500000|2025-05-29 20:45:00|13772.8|13769.8|13768.3|13765.3|13772.8|13769.8|13767.5|13764.5|0
1748551800000|2025-05-29 20:50:00|13768.1|13765.1|13762.4|13759.4|13768.3|13765.3|13762|13759|0
1748552100000|2025-05-29 20:55:00|13762|13759|13761.5|13758.5|13763.1|13760.1|13761.2|13758.2|0
1748552400000|2025-05-29 21:00:00|13761.4|13758.4|13761.1|13758.1|13762.8|13759.8|13760.9|13757.9|0
1748552700000|2025-05-29 21:05:00|13761.3|13758.3|13765.6|13762.6|13765.8|13762.8|13761.2|13758.2|0
1748553000000|2025-05-29 21:10:00|13765.7|13762.7|13763.5|13760.5|13765.7|13762.7|13763.4|13760.4|0
1748553300000|2025-05-29 21:15:00|13763.2|13760.2|13760.3|13757.3|13763.2|13760.2|13759.9|13756.9|0
1748553600000|2025-05-29 21:20:00|13760.6|13757.6|13758.8|13755.8|13760.6|13757.6|13758.2|13755.2|0
1748553900000|2025-05-29 21:25:00|13759|13756|13757.5|13754.5|13759.7|13756.7|13757.5|13754.5|0
1748554200000|2025-05-29 21:30:00|13757.6|13754.6|13753.7|13750.7|13757.6|13754.6|13753.6|13750.6|0
1748554500000|2025-05-29 21:35:00|13753.6|13750.6|13748.4|13745.4|13753.7|13750.7|13748.1|13745.1|0
1748554800000|2025-05-29 21:40:00|13748.3|13745.3|13745.5|13742.5|13750|13747|13745.3|13742.3|0
1748555100000|2025-05-29 21:45:00|13745.2|13742.2|13738.7|13735.7|13745.2|13742.2|13738.6|13735.6|0
1748555400000|2025-05-29 21:50:00|13738.5|13735.5|13735.4|13732.4|13740|13737|13734.9|13731.9|0
1748555700000|2025-05-29 21:55:00|13735.6|13732.6|13734.7|13731.7|13735.6|13732.6|13733.8|13730.8|0
1748556000000|2025-05-29 22:00:00|13735.5|13732.5|13735.8|13732.8|13736.1|13733.1|13733.2|13730.2|0
1748556300000|2025-05-29 22:05:00|13736.2|13733.2|13737.4|13734.4|13737.4|13734.4|13735.2|13732.2|0
1748556600000|2025-05-29 22:10:00|13737.1|13734.1|13746|13743|13746.8|13743.8|13737.1|13734.1|0
1748556900000|2025-05-29 22:15:00|13746.2|13743.2|13742.8|13739.8|13746.2|13743.2|13740.4|13737.4|0
1748557200000|2025-05-29 22:20:00|13742.9|13739.9|13735.6|13732.6|13743.8|13740.8|13735.4|13732.4|0
1748557500000|2025-05-29 22:25:00|13735.4|13732.4|13728.6|13725.6|13735.8|13732.8|13727.9|13724.9|0
1748557800000|2025-05-29 22:30:00|13727.8|13724.8|13735.7|13732.7|13739.1|13736.1|13727.4|13724.4|0
1748558100000|2025-05-29 22:35:00|13735.5|13732.5|13733.8|13730.8|13736.5|13733.5|13733|13730|0
1748558400000|2025-05-29 22:40:00|13733.7|13730.7|13729.4|13726.4|13734.6|13731.6|13729.4|13726.4|0
1748558700000|2025-05-29 22:45:00|13729.5|13726.5|13728.8|13725.8|13729.6|13726.6|13727|13724|0
1748559000000|2025-05-29 22:50:00|13728.9|13725.9|13726.5|13723.5|13729.9|13726.9|13725.6|13722.6|0
1748559300000|2025-05-29 22:55:00|13726.4|13723.4|13723|13720|13727.2|13724.2|13722.5|13719.5|0
1748559600000|2025-05-29 23:00:00|13722.8|13719.8|13727.1|13724.1|13727.5|13724.5|13722.5|13719.5|0
1748559900000|2025-05-29 23:05:00|13727.2|13724.2|13729.6|13726.6|13729.9|13726.9|13725.6|13722.6|0
1748560200000|2025-05-29 23:10:00|13729.7|13726.7|13729.6|13726.6|13729.7|13726.7|13728.5|13725.5|0
1748560500000|2025-05-29 23:15:00|13729.5|13726.5|13728.6|13725.6|13733.2|13730.2|13728|13725|0
1748560800000|2025-05-29 23:20:00|13728.4|13725.4|13732.1|13729.1|13732.1|13729.1|13728.4|13725.4|0
1748561100000|2025-05-29 23:25:00|13732|13729|13728.3|13725.3|13732.5|13729.5|13728.2|13725.2|0
1748561400000|2025-05-29 23:30:00|13728.1|13725.1|13726.8|13723.8|13728.6|13725.6|13726.8|13723.8|0
1748561700000|2025-05-29 23:35:00|13726.9|13723.9|13723.2|13720.2|13726.9|13723.9|13722.6|13719.6|0
1748562000000|2025-05-29 23:40:00|13723.3|13720.3|13718|13715|13723.3|13720.3|13717.7|13714.7|0
1748562300000|2025-05-29 23:45:00|13718.1|13715.1|13711.8|13708.8|13718.1|13715.1|13711.8|13708.8|0
1748562600000|2025-05-29 23:50:00|13709.7|13706.7|13704.9|13701.9|13712.3|13709.3|13704|13701|0
1748562900000|2025-05-29 23:55:00|13705|13702|13701.3|13696.3|13705.7|13702.7|13698.7|13695.7|0
1748563200000|2025-05-30 00:00:00|13701.2|13696.2|13712.8|13707.8|13716|13711|13700.3|13695.3|0
1748563500000|2025-05-30 00:05:00|13712.9|13707.9|13715.8|13710.8|13720.2|13715.2|13711.1|13706.1|0
1748563800000|2025-05-30 00:10:00|13715.9|13710.9|13716.3|13711.3|13718.5|13713.5|13709.6|13704.6|0
1748564100000|2025-05-30 00:15:00|13716.1|13711.1|13725|13720|13725.1|13720.1|13710.5|13705.5|0
1748564400000|2025-05-30 00:20:00|13724.9|13719.9|13724.5|13719.5|13726.1|13721.1|13719.9|13714.9|0
1748564700000|2025-05-30 00:25:00|13724.4|13719.4|13720.3|13715.3|13725.1|13720.1|13712.1|13707.1|0
1748565000000|2025-05-30 00:30:00|13720.1|13715.1|13714.3|13709.3|13720.7|13715.7|13710.5|13705.5|0
1748565300000|2025-05-30 00:35:00|13714.2|13709.2|13714.2|13709.2|13715.6|13710.6|13710.4|13705.4|0
1748565600000|2025-05-30 00:40:00|13714.3|13709.3|13727.4|13722.4|13727.4|13722.4|13712.8|13707.8|0
1748565900000|2025-05-30 00:45:00|13727.3|13722.3|13713.4|13708.4|13728.8|13723.8|13713|13708|0
1748566200000|2025-05-30 00:50:00|13713.2|13708.2|13711.5|13706.5|13723.5|13718.5|13711.2|13706.2|0
1748566500000|2025-05-30 00:55:00|13711.4|13706.4|13718.3|13713.3|13718.7|13713.7|13710.5|13705.5|0
1748566800000|2025-05-30 01:00:00|13718.7|13713.7|13695.5|13690.5|13723.2|13718.2|13695.1|13690.1|0
1748567100000|2025-05-30 01:05:00|13696|13691|13708.1|13703.1|13713.3|13708.3|13667.4|13662.4|0
1748567400000|2025-05-30 01:10:00|13708.2|13703.2|13701.8|13696.8|13708.5|13703.5|13695.8|13690.8|0
1748567700000|2025-05-30 01:15:00|13701.7|13696.7|13685|13680|13701.7|13696.7|13684.6|13679.6|0
1748568000000|2025-05-30 01:20:00|13685.1|13680.1|13693.7|13688.7|13697.6|13692.6|13675.9|13670.9|0
1748568300000|2025-05-30 01:25:00|13693.8|13688.8|13707.5|13702.5|13708.5|13703.5|13693.4|13688.4|0
1748568600000|2025-05-30 01:30:00|13707.6|13702.6|13703|13698|13712.9|13707.9|13700.8|13695.8|0
1748568900000|2025-05-30 01:35:00|13703.1|13698.1|13708.9|13703.9|13712.2|13707.2|13699.5|13694.5|0
1748569200000|2025-05-30 01:40:00|13708.7|13703.7|13716.7|13711.7|13718.2|13713.2|13705.7|13700.7|0
1748569500000|2025-05-30 01:45:00|13716.8|13711.8|13710.8|13705.8|13717.8|13712.8|13709.3|13704.3|0
1748569800000|2025-05-30 01:50:00|13711|13706|13713.2|13708.2|13715.9|13710.9|13710.6|13705.6|0
1748570100000|2025-05-30 01:55:00|13713.1|13708.1|13719.4|13714.4|13720.4|13715.4|13713.1|13708.1|0
1748570400000|2025-05-30 02:00:00|13719.5|13714.5|13724.8|13719.8|13726.4|13721.4|13717.7|13712.7|0
1748570700000|2025-05-30 02:05:00|13725|13720|13717.7|13712.7|13725.3|13720.3|13716.3|13711.3|0
1748571000000|2025-05-30 02:10:00|13717.6|13712.6|13719|13714|13720.7|13715.7|13713.1|13708.1|0
1748571300000|2025-05-30 02:15:00|13718.9|13713.9|13721.6|13716.6|13722.3|13717.3|13714.8|13709.8|0
1748571600000|2025-05-30 02:20:00|13721.5|13716.5|13720.6|13715.6|13724.4|13719.4|13718.5|13713.5|0
1748571900000|2025-05-30 02:25:00|13720.8|13715.8|13716.7|13711.7|13724|13719|13716.4|13711.4|0
1748572200000|2025-05-30 02:30:00|13716.6|13711.6|13721.6|13716.6|13723.7|13718.7|13716.5|13711.5|0
1748572500000|2025-05-30 02:35:00|13721.8|13716.8|13726.5|13721.5|13727.6|13722.6|13721.4|13716.4|0
1748572800000|2025-05-30 02:40:00|13726.4|13721.4|13729.4|13724.4|13730.9|13725.9|13726.2|13721.2|0
1748573100000|2025-05-30 02:45:00|13729.3|13724.3|13727.4|13722.4|13731.2|13726.2|13725|13720|0
1748573400000|2025-05-30 02:50:00|13726.7|13721.7|13726.2|13721.2|13728.5|13723.5|13722.6|13717.6|0
1748573700000|2025-05-30 02:55:00|13726.3|13721.3|13731|13726|13733|13728|13725.7|13720.7|0
1748574000000|2025-05-30 03:00:00|13730.9|13725.9|13727.1|13722.1|13733.6|13728.6|13724.7|13719.7|0
1748574300000|2025-05-30 03:05:00|13727|13722|13731.5|13726.5|13734.5|13729.5|13726.8|13721.8|0
1748574600000|2025-05-30 03:10:00|13731.6|13726.6|13730.4|13725.4|13734.1|13729.1|13730.3|13725.3|0
1748574900000|2025-05-30 03:15:00|13730.5|13725.5|13721.6|13716.6|13730.6|13725.6|13716.9|13711.9|0
1748575200000|2025-05-30 03:20:00|13721.5|13716.5|13715.7|13710.7|13723.4|13718.4|13714.5|13709.5|0
1748575500000|2025-05-30 03:25:00|13716.1|13711.1|13716.3|13711.3|13718.1|13713.1|13713.5|13708.5|0
1748575800000|2025-05-30 03:30:00|13716.4|13711.4|13718.8|13713.8|13722.9|13717.9|13714.5|13709.5|0
1748576100000|2025-05-30 03:35:00|13718.9|13713.9|13718.3|13713.3|13722.2|13717.2|13716.7|13711.7|0
1748576400000|2025-05-30 03:40:00|13718.4|13713.4|13719.1|13714.1|13720.7|13715.7|13716.7|13711.7|0
1748576700000|2025-05-30 03:45:00|13719|13714|13721|13716|13721.2|13716.2|13715.8|13710.8|0
1748577000000|2025-05-30 03:50:00|13721.1|13716.1|13722.6|13717.6|13723.1|13718.1|13720.5|13715.5|0
1748577300000|2025-05-30 03:55:00|13722.5|13717.5|13721.6|13716.6|13723.3|13718.3|13715.4|13710.4|0
1748577600000|2025-05-30 04:00:00|13721.5|13716.5|13718.6|13713.6|13723.2|13718.2|13716.5|13711.5|0
1748577900000|2025-05-30 04:05:00|13718.7|13713.7|13722.8|13717.8|13725.6|13720.6|13717.5|13712.5|0
1748578200000|2025-05-30 04:10:00|13723|13718|13726.8|13721.8|13727.1|13722.1|13722.6|13717.6|0
1748578500000|2025-05-30 04:15:00|13726.7|13721.7|13725.9|13720.9|13728.4|13723.4|13723.9|13718.9|0
1748578800000|2025-05-30 04:20:00|13725.8|13720.8|13724.8|13719.8|13728.3|13723.3|13724.6|13719.6|0
1748579100000|2025-05-30 04:25:00|13724.9|13719.9|13722.6|13717.6|13727.5|13722.5|13721.3|13716.3|0
1748579400000|2025-05-30 04:30:00|13722.4|13717.4|13722.4|13717.4|13724|13719|13721.3|13716.3|0
1748579700000|2025-05-30 04:35:00|13722.3|13717.3|13716.6|13711.6|13723.5|13718.5|13716.5|13711.5|0
1748580000000|2025-05-30 04:40:00|13716.5|13711.5|13712.6|13707.6|13717.1|13712.1|13711.9|13706.9|0
1748580300000|2025-05-30 04:45:00|13712.8|13707.8|13717.7|13712.7|13718.2|13713.2|13711.2|13706.2|0
1748580600000|2025-05-30 04:50:00|13717.1|13712.1|13718.7|13713.7|13719|13714|13715|13710|0
1748580900000|2025-05-30 04:55:00|13718.5|13713.5|13723.9|13718.9|13724.8|13719.8|13718.3|13713.3|0
1748581200000|2025-05-30 05:00:00|13723.8|13718.8|13735.4|13730.4|13736|13731|13722.9|13717.9|0
1748581500000|2025-05-30 05:05:00|13735.5|13730.5|13734.6|13729.6|13736.1|13731.1|13730.7|13725.7|0
1748581800000|2025-05-30 05:10:00|13734.5|13729.5|13734.7|13729.7|13736.1|13731.1|13732.7|13727.7|0
1748582100000|2025-05-30 05:15:00|13734.5|13729.5|13735.2|13730.2|13735.9|13730.9|13730.7|13725.7|0
1748582400000|2025-05-30 05:20:00|13735.1|13730.1|13744.8|13739.8|13745.8|13740.8|13734.9|13729.9|0
1748582700000|2025-05-30 05:25:00|13744|13739|13742.3|13737.3|13746.6|13741.6|13741|13736|0
1748583000000|2025-05-30 05:30:00|13742.4|13737.4|13751.4|13746.4|13751.5|13746.5|13741|13736|0
1748583300000|2025-05-30 05:35:00|13751.5|13746.5|13763|13758|13763|13758|13751.3|13746.3|0
1748583600000|2025-05-30 05:40:00|13763.2|13758.2|13767.9|13762.9|13767.9|13762.9|13761.3|13756.3|0
1748583900000|2025-05-30 05:45:00|13767.7|13762.7|13756.1|13751.1|13767.7|13762.7|13754.9|13749.9|0
1748584200000|2025-05-30 05:50:00|13755.4|13750.4|13749.9|13744.9|13755.4|13750.4|13748.5|13743.5|0
1748584500000|2025-05-30 05:55:00|13750|13745|13750.5|13745.5|13755.2|13750.2|13749.5|13744.5|0
1748584800000|2025-05-30 06:00:00|13750.4|13745.4|13750.3|13745.3|13758|13753|13745.7|13740.7|0
1748585100000|2025-05-30 06:05:00|13750.4|13745.4|13745|13740|13751.3|13746.3|13743.2|13738.2|0
1748585400000|2025-05-30 06:10:00|13745.2|13740.2|13750.4|13745.4|13752.1|13747.1|13740.3|13735.3|0
1748585700000|2025-05-30 06:15:00|13750.8|13745.8|13741.7|13736.7|13755.3|13750.3|13740.7|13735.7|0
1748586000000|2025-05-30 06:20:00|13741.5|13736.5|13735|13730|13743.1|13738.1|13735|13730|0
1748586300000|2025-05-30 06:25:00|13734.9|13729.9|13729.5|13724.5|13738.3|13733.3|13726.9|13721.9|0
1748586600000|2025-05-30 06:30:00|13729.6|13724.6|13727.6|13722.6|13731.4|13726.4|13718.1|13713.1|0
1748586900000|2025-05-30 06:35:00|13727.7|13722.7|13722.1|13717.1|13734.1|13729.1|13720.3|13715.3|0
1748587200000|2025-05-30 06:40:00|13722|13717|13716.9|13711.9|13725|13720|13716.1|13711.1|0
1748587500000|2025-05-30 06:45:00|13716.6|13711.6|13713.8|13708.8|13726.5|13721.5|13713.3|13708.3|0
1748587800000|2025-05-30 06:50:00|13714|13709|13718.9|13713.9|13723.3|13718.3|13713.9|13708.9|0
1748588100000|2025-05-30 06:55:00|13718.8|13713.8|13715.5|13710.5|13720.3|13715.3|13714.4|13709.4|0
1748588400000|2025-05-30 07:00:00|13715.7|13710.7|13726.1|13721.1|13726.1|13721.1|13706.4|13701.4|0
1748588700000|2025-05-30 07:05:00|13727.5|13722.5|13708.3|13703.3|13728.7|13723.7|13704.2|13699.2|0
1748589000000|2025-05-30 07:10:00|13708.4|13703.4|13710.5|13705.5|13720|13715|13704.2|13699.2|0
1748589300000|2025-05-30 07:15:00|13710.6|13705.6|13721.2|13716.2|13725.7|13720.7|13710.6|13705.6|0
1748589600000|2025-05-30 07:20:00|13721.5|13716.5|13730.2|13725.2|13735.6|13730.6|13720.8|13715.8|0
1748589900000|2025-05-30 07:25:00|13730|13725|13731.8|13726.8|13734.7|13729.7|13727.7|13722.7|0
1748590200000|2025-05-30 07:30:00|13731.7|13726.7|13732.8|13727.8|13736|13731|13729.8|13724.8|0
1748590500000|2025-05-30 07:35:00|13732.7|13727.7|13734.3|13729.3|13740|13735|13728.1|13723.1|0
1748590800000|2025-05-30 07:40:00|13734.7|13729.7|13737|13732|13739.6|13734.6|13731.6|13726.6|0
1748591100000|2025-05-30 07:45:00|13737.3|13732.3|13733.6|13728.6|13746.8|13741.8|13731.3|13726.3|0
1748591400000|2025-05-30 07:50:00|13732.6|13727.6|13726.1|13721.1|13734|13729|13725.1|13720.1|0
1748591700000|2025-05-30 07:55:00|13726.2|13721.2|13733.2|13728.2|13734.6|13729.6|13719.5|13714.5|0
1748592000000|2025-05-30 08:00:00|13733.4|13728.4|13768.9|13765.9|13769.8|13766.8|13732.1|13727.1|0
1748592300000|2025-05-30 08:05:00|13769|13766|13775.1|13772.1|13775.1|13772.1|13759|13756|0
1748592600000|2025-05-30 08:10:00|13775.6|13772.6|13782.6|13779.6|13785.3|13782.3|13774.7|13771.7|0
1748592900000|2025-05-30 08:15:00|13782.7|13779.7|13778.4|13775.4|13784.5|13781.5|13777.8|13774.8|0
1748593200000|2025-05-30 08:20:00|13778.5|13775.5|13775.6|13772.6|13779.1|13776.1|13772.3|13769.3|0
1748593500000|2025-05-30 08:25:00|13776.2|13773.2|13771.8|13768.8|13777.2|13774.2|13771.6|13768.6|0
1748593800000|2025-05-30 08:30:00|13772|13769|13769.6|13766.6|13772.5|13769.5|13768.6|13765.6|0
1748594100000|2025-05-30 08:35:00|13769.7|13766.7|13748.4|13745.4|13771|13768|13744.5|13741.5|0
1748594400000|2025-05-30 08:40:00|13748.5|13745.5|13759.3|13756.3|13759.4|13756.4|13748.4|13745.4|0
1748594700000|2025-05-30 08:45:00|13759.5|13756.5|13778.1|13775.1|13778.4|13775.4|13759|13756|0
1748595000000|2025-05-30 08:50:00|13777.6|13774.6|13775.6|13772.6|13777.6|13774.6|13774.1|13771.1|0
1748595300000|2025-05-30 08:55:00|13775.5|13772.5|13767|13764|13775.5|13772.5|13766.7|13763.7|0
1748595600000|2025-05-30 09:00:00|13767.1|13764.1|13764.7|13761.7|13770.4|13767.4|13757.2|13754.2|0
1748595900000|2025-05-30 09:05:00|13765|13762|13769.4|13766.4|13772.3|13769.3|13764.8|13761.8|0
1748596200000|2025-05-30 09:10:00|13769.2|13766.2|13769.8|13766.8|13773.5|13770.5|13768.5|13765.5|0
1748596500000|2025-05-30 09:15:00|13770.9|13767.9|13771.6|13768.6|13773.1|13770.1|13768|13765|0
1748596800000|2025-05-30 09:20:00|13771.7|13768.7|13773.6|13770.6|13774.8|13771.8|13771.7|13768.7|0
1748597100000|2025-05-30 09:25:00|13773.5|13770.5|13772.7|13769.7|13776.2|13773.2|13770.8|13767.8|0
1748597400000|2025-05-30 09:30:00|13772.2|13769.2|13777.7|13774.7|13777.8|13774.8|13771.9|13768.9|0
1748597700000|2025-05-30 09:35:00|13777.8|13774.8|13773.7|13770.7|13779.3|13776.3|13772.1|13769.1|0
1748598000000|2025-05-30 09:40:00|13773.8|13770.8|13773.8|13770.8|13775|13772|13769.9|13766.9|0
1748598300000|2025-05-30 09:45:00|13774|13771|13773.6|13770.6|13776|13773|13773.2|13770.2|0
1748598600000|2025-05-30 09:50:00|13773.5|13770.5|13771.3|13768.3|13773.8|13770.8|13769.3|13766.3|0
1748598900000|2025-05-30 09:55:00|13771.4|13768.4|13759.1|13756.1|13771.5|13768.5|13759.1|13756.1|0
1748599200000|2025-05-30 10:00:00|13759.7|13756.7|13761.3|13758.3|13762.1|13759.1|13755.3|13752.3|0
1748599500000|2025-05-30 10:05:00|13761.2|13758.2|13764.5|13761.5|13766.1|13763.1|13761.1|13758.1|0
1748599800000|2025-05-30 10:10:00|13764.6|13761.6|13757.2|13754.2|13769.5|13766.5|13757.2|13754.2|0
1748600100000|2025-05-30 10:15:00|13757.3|13754.3|13760.2|13757.2|13760.5|13757.5|13756.5|13753.5|0
1748600400000|2025-05-30 10:20:00|13760.4|13757.4|13758.9|13755.9|13761.5|13758.5|13758.1|13755.1|0
1748600700000|2025-05-30 10:25:00|13759|13756|13760.4|13757.4|13761|13758|13758.3|13755.3|0
1748601000000|2025-05-30 10:30:00|13760.5|13757.5|13762.6|13759.6|13766|13763|13760.5|13757.5|0
1748601300000|2025-05-30 10:35:00|13762.5|13759.5|13760.7|13757.7|13762.7|13759.7|13758.7|13755.7|0
1748601600000|2025-05-30 10:40:00|13760.6|13757.6|13765.5|13762.5|13766|13763|13760.6|13757.6|0
1748601900000|2025-05-30 10:45:00|13765.3|13762.3|13769.5|13766.5|13769.7|13766.7|13764|13761|0
1748602200000|2025-05-30 10:50:00|13769.4|13766.4|13764.5|13761.5|13769.8|13766.8|13763.4|13760.4|0
1748602500000|2025-05-30 10:55:00|13764.4|13761.4|13767.9|13764.9|13767.9|13764.9|13762.7|13759.7|0
1748602800000|2025-05-30 11:00:00|13765.6|13762.6|13774.6|13771.6|13774.7|13771.7|13760.6|13757.6|0
1748603100000|2025-05-30 11:05:00|13774.5|13771.5|13780.2|13777.2|13780.2|13777.2|13770.1|13767.1|0
1748603400000|2025-05-30 11:10:00|13779.9|13776.9|13791.6|13788.6|13795.5|13792.5|13779.9|13776.9|0
1748603700000|2025-05-30 11:15:00|13791.7|13788.7|13788.6|13785.6|13794.9|13791.9|13787.4|13784.4|0
1748604000000|2025-05-30 11:20:00|13788.4|13785.4|13787.3|13784.3|13792.9|13789.9|13787.1|13784.1|0
1748604300000|2025-05-30 11:25:00|13787|13784|13780.7|13777.7|13787.1|13784.1|13779.9|13776.9|0
1748604600000|2025-05-30 11:30:00|13779.6|13776.6|13779.8|13776.8|13783.7|13780.7|13778.9|13775.9|0
1748604900000|2025-05-30 11:35:00|13779.6|13776.6|13789.1|13786.1|13789.1|13786.1|13779.3|13776.3|0
1748605200000|2025-05-30 11:40:00|13788.8|13785.8|13784.1|13781.1|13789.1|13786.1|13784.1|13781.1|0
1748605500000|2025-05-30 11:45:00|13784.5|13781.5|13783|13780|13784.5|13781.5|13781.7|13778.7|0
1748605800000|2025-05-30 11:50:00|13783.1|13780.1|13789.7|13786.7|13792|13789|13783.1|13780.1|0
1748606100000|2025-05-30 11:55:00|13789.9|13786.9|13786.8|13783.8|13790.9|13787.9|13785.5|13782.5|0
1748606400000|2025-05-30 12:00:00|13786.6|13783.6|13796.3|13793.3|13796.9|13793.9|13785.6|13782.6|0
1748606700000|2025-05-30 12:05:00|13796.2|13793.2|13759.5|13756.5|13803.1|13800.1|13752.1|13749.1|0
1748607000000|2025-05-30 12:10:00|13765.1|13762.1|13708.4|13705.4|13774.1|13771.1|13688.5|13685.5|0
1748607300000|2025-05-30 12:15:00|13708.7|13705.7|13731.2|13728.2|13735.4|13732.4|13707.6|13704.6|0
1748607600000|2025-05-30 12:20:00|13731.3|13728.3|13719.3|13716.3|13735.8|13732.8|13715.2|13712.2|0
1748607900000|2025-05-30 12:25:00|13719.1|13716.1|13708.2|13705.2|13725.7|13722.7|13701.7|13698.7|0
1748608200000|2025-05-30 12:30:00|13706.4|13703.4|13754.1|13751.1|13757.6|13754.6|13706.4|13703.4|0
1748608500000|2025-05-30 12:35:00|13753.8|13750.8|13737|13734|13756.1|13753.1|13735.8|13732.8|0
1748608800000|2025-05-30 12:40:00|13739|13736|13743.7|13740.7|13748.5|13745.5|13734.7|13731.7|0
1748609100000|2025-05-30 12:45:00|13743.9|13740.9|13748.4|13745.4|13754.5|13751.5|13739.4|13736.4|0
1748609400000|2025-05-30 12:50:00|13748.3|13745.3|13748.4|13745.4|13752.5|13749.5|13740.7|13737.7|0
1748609700000|2025-05-30 12:55:00|13748.3|13745.3|13733|13730|13748.3|13745.3|13731.4|13728.4|0
1748610000000|2025-05-30 13:00:00|13733.4|13730.4|13737.8|13734.8|13737.8|13734.8|13730.1|13727.1|0
1748610300000|2025-05-30 13:05:00|13738|13735|13729.6|13726.6|13741|13738|13726.5|13723.5|0
1748610600000|2025-05-30 13:10:00|13728.9|13725.9|13728.1|13725.1|13731.7|13728.7|13726.1|13723.1|0
1748610900000|2025-05-30 13:15:00|13728.4|13725.4|13763.1|13760.1|13763.6|13760.6|13728.3|13725.3|0
1748611200000|2025-05-30 13:20:00|13762.6|13759.6|13750.7|13747.7|13762.9|13759.9|13749|13746|0
1748611500000|2025-05-30 13:25:00|13744.1|13741.1|13766.3|13763.3|13766.3|13763.3|13740.6|13737.6|0
1748611800000|2025-05-30 13:30:00|13764.3|13761.3|13773.1|13771.3|13799.7|13797.9|13764.3|13761.3|0
1748612100000|2025-05-30 13:35:00|13771.7|13769.9|13736|13734.2|13775.9|13774.1|13728.5|13726.7|0
1748612400000|2025-05-30 13:40:00|13736.9|13735.1|13705.5|13703.7|13739.5|13737.7|13703.5|13701.7|0
1748612700000|2025-05-30 13:45:00|13704.7|13702.9|13706.5|13704.7|13722.2|13720.4|13695.4|13693.6|0
1748613000000|2025-05-30 13:50:00|13705.6|13703.8|13688.1|13686.3|13705.6|13703.8|13660.9|13659.1|0
1748613300000|2025-05-30 13:55:00|13687.3|13685.5|13672.6|13670.8|13687.9|13686.1|13669.8|13668|0
1748613600000|2025-05-30 14:00:00|13684.2|13682.4|13721.6|13719.8|13722.2|13720.4|13680.3|13678.5|0
1748613900000|2025-05-30 14:05:00|13723.7|13721.9|13736.4|13734.6|13740.3|13738.5|13723.7|13721.9|0
1748614200000|2025-05-30 14:10:00|13735.9|13734.1|13756.3|13754.5|13762.2|13760.4|13727.6|13725.8|0
1748614500000|2025-05-30 14:15:00|13755.7|13753.9|13755.6|13753.8|13763.4|13761.6|13744.7|13742.9|0
1748614800000|2025-05-30 14:20:00|13757.8|13756|13755.1|13753.3|13767.2|13765.4|13752.5|13750.7|0
1748615100000|2025-05-30 14:25:00|13755|13753.2|13756.1|13754.3|13762.6|13760.8|13749.6|13747.8|0
1748615400000|2025-05-30 14:30:00|13755.7|13753.9|13748|13746.2|13759|13757.2|13743.3|13741.5|0
1748615700000|2025-05-30 14:35:00|13748.2|13746.4|13763.1|13761.3|13765.9|13764.1|13744.2|13742.4|0
1748616000000|2025-05-30 14:40:00|13762|13760.2|13745.9|13744.1|13762.8|13761|13744.6|13742.8|0
1748616300000|2025-05-30 14:45:00|13746|13744.2|13757.1|13755.3|13759.1|13757.3|13737.7|13735.9|0
1748616600000|2025-05-30 14:50:00|13757.2|13755.4|13741.6|13739.8|13757.6|13755.8|13738.1|13736.3|0
1748616900000|2025-05-30 14:55:00|13741.7|13739.9|13736.4|13734.6|13757.9|13756.1|13732.5|13730.7|0
1748617200000|2025-05-30 15:00:00|13736.9|13735.1|13734.1|13732.3|13748.1|13746.3|13731.7|13729.9|0
1748617500000|2025-05-30 15:05:00|13733.8|13732|13737.6|13735.8|13742.3|13740.5|13724.2|13722.4|0
1748617800000|2025-05-30 15:10:00|13737.5|13735.7|13726.1|13724.3|13737.5|13735.7|13715.7|13713.9|0
1748618100000|2025-05-30 15:15:00|13726.6|13724.8|13715|13713.2|13731|13729.2|13712.7|13710.9|0
1748618400000|2025-05-30 15:20:00|13714.8|13713|13736.8|13735|13737.1|13735.3|13714.5|13712.7|0
1748618700000|2025-05-30 15:25:00|13736.7|13734.9|13752.3|13750.5|13758.7|13756.9|13729.6|13727.8|0
1748619000000|2025-05-30 15:30:00|13749.1|13747.3|13719|13717.2|13759.6|13757.8|13712.7|13710.9|0
1748619300000|2025-05-30 15:35:00|13717.9|13716.1|13707.6|13705.8|13723|13721.2|13704.4|13702.6|0
1748619600000|2025-05-30 15:40:00|13707.2|13705.4|13700.4|13698.6|13711|13709.2|13689.7|13687.9|0
1748619900000|2025-05-30 15:45:00|13699.9|13698.1|13717.6|13715.8|13718.2|13716.4|13693.4|13691.6|0
1748620200000|2025-05-30 15:50:00|13717.8|13716|13722.2|13720.4|13723.6|13721.8|13712.4|13710.6|0
1748620500000|2025-05-30 15:55:00|13722.1|13720.3|13719.3|13717.5|13733.3|13731.5|13719.2|13717.4|0
1748620800000|2025-05-30 16:00:00|13720.4|13718.6|13706.5|13704.7|13720.4|13718.6|13702.3|13700.5|0
1748621100000|2025-05-30 16:05:00|13706.1|13704.3|13725.9|13724.1|13726.4|13724.6|13704.6|13702.8|0
1748621400000|2025-05-30 16:10:00|13726.1|13724.3|13716.4|13714.6|13726.3|13724.5|13711.8|13710|0
1748621700000|2025-05-30 16:15:00|13716.5|13714.7|13684.4|13682.6|13718.8|13717|13680.9|13679.1|0
1748622000000|2025-05-30 16:20:00|13684.8|13683|13660.5|13658.7|13687.9|13686.1|13655.2|13653.4|0
1748622300000|2025-05-30 16:25:00|13660.4|13658.6|13603.2|13601.4|13665.5|13663.7|13597.8|13596|0
1748622600000|2025-05-30 16:30:00|13603.5|13601.7|13565.2|13563.4|13605.3|13603.5|13541.9|13540.1|0
1748622900000|2025-05-30 16:35:00|13564.6|13562.8|13597.1|13595.3|13598.8|13597|13552.3|13550.5|0
1748623200000|2025-05-30 16:40:00|13597|13595.2|13588.5|13586.7|13606.3|13604.5|13583.5|13581.7|0
1748623500000|2025-05-30 16:45:00|13588.2|13586.4|13582.3|13580.5|13594.9|13593.1|13575|13573.2|0
1748623800000|2025-05-30 16:50:00|13581.1|13579.3|13557.5|13555.7|13581.2|13579.4|13551.3|13549.5|0
1748624100000|2025-05-30 16:55:00|13557.2|13555.4|13578.7|13576.9|13578.7|13576.9|13556.4|13554.6|0
1748624400000|2025-05-30 17:00:00|13577.3|13575.5|13601.1|13599.3|13601.3|13599.5|13572|13570.2|0
1748624700000|2025-05-30 17:05:00|13601.7|13599.9|13634.9|13633.1|13638.5|13636.7|13601.7|13599.9|0
1748625000000|2025-05-30 17:10:00|13635.6|13633.8|13622.7|13620.9|13635.6|13633.8|13622.6|13620.8|0
1748625300000|2025-05-30 17:15:00|13621.4|13619.6|13627.8|13626|13629.2|13627.4|13614.2|13612.4|0
1748625600000|2025-05-30 17:20:00|13627.9|13626.1|13626.2|13624.4|13633.3|13631.5|13609.6|13607.8|0
1748625900000|2025-05-30 17:25:00|13625.8|13624|13632|13630.2|13632.1|13630.3|13617.4|13615.6|0
1748626200000|2025-05-30 17:30:00|13631.7|13629.9|13632.3|13630.5|13635.6|13633.8|13627.7|13625.9|0
1748626500000|2025-05-30 17:35:00|13632.5|13630.7|13645.6|13643.8|13651.6|13649.8|13632|13630.2|0
1748626800000|2025-05-30 17:40:00|13645.4|13643.6|13638.4|13636.6|13652|13650.2|13638.3|13636.5|0
1748627100000|2025-05-30 17:45:00|13638.2|13636.4|13651|13649.2|13652.5|13650.7|13629.9|13628.1|0
1748627400000|2025-05-30 17:50:00|13651.1|13649.3|13661|13659.2|13664.8|13663|13650.8|13649|0
1748627700000|2025-05-30 17:55:00|13660.2|13658.4|13643.5|13641.7|13662|13660.2|13642.9|13641.1|0
1748628000000|2025-05-30 18:00:00|13643.2|13641.4|13659|13657.2|13659|13657.2|13643.2|13641.4|0
1748628300000|2025-05-30 18:05:00|13658.4|13656.6|13677.5|13675.7|13677.8|13676|13651.2|13649.4|0
1748628600000|2025-05-30 18:10:00|13676.7|13674.9|13683.1|13681.3|13685.7|13683.9|13676.4|13674.6|0
1748628900000|2025-05-30 18:15:00|13682.7|13680.9|13715.9|13714.1|13717|13715.2|13682.7|13680.9|0
1748629200000|2025-05-30 18:20:00|13714.9|13713.1|13718.9|13717.1|13720.8|13719|13709|13707.2|0
1748629500000|2025-05-30 18:25:00|13719.6|13717.8|13717.3|13715.5|13728|13726.2|13716.4|13714.6|0
1748629800000|2025-05-30 18:30:00|13718|13716.2|13711.5|13709.7|13725.9|13724.1|13711.5|13709.7|0
1748630100000|2025-05-30 18:35:00|13711.2|13709.4|13725.5|13723.7|13727.1|13725.3|13708.8|13707|0
1748630400000|2025-05-30 18:40:00|13725.8|13724|13715.3|13713.5|13728|13726.2|13712.7|13710.9|0
1748630700000|2025-05-30 18:45:00|13715.7|13713.9|13721.1|13719.3|13722.6|13720.8|13711.8|13710|0
1748631000000|2025-05-30 18:50:00|13721.2|13719.4|13735.2|13733.4|13738|13736.2|13719.1|13717.3|0
1748631300000|2025-05-30 18:55:00|13735.1|13733.3|13733|13731.2|13736.6|13734.8|13721.7|13719.9|0
1748631600000|2025-05-30 19:00:00|13732.2|13730.4|13754|13752.2|13756.3|13754.5|13731|13729.2|0
1748631900000|2025-05-30 19:05:00|13753.9|13752.1|13753.9|13752.1|13768.5|13766.7|13753.2|13751.4|0
1748632200000|2025-05-30 19:10:00|13753.6|13751.8|13758.4|13756.6|13762|13760.2|13745.1|13743.3|0
1748632500000|2025-05-30 19:15:00|13758.7|13756.9|13772.4|13770.6|13777.8|13776|13757.6|13755.8|0
1748632800000|2025-05-30 19:20:00|13771.9|13770.1|13778|13776.2|13780|13778.2|13761.9|13760.1|0
1748633100000|2025-05-30 19:25:00|13778.1|13776.3|13786.7|13784.9|13792.4|13790.6|13778|13776.2|0
1748633400000|2025-05-30 19:30:00|13787.6|13785.8|13773.8|13772|13787.7|13785.9|13763.5|13761.7|0
1748633700000|2025-05-30 19:35:00|13774.7|13772.9|13775.6|13773.8|13794.4|13792.6|13772.9|13771.1|0
1748634000000|2025-05-30 19:40:00|13776.7|13774.9|13773.5|13771.7|13784.4|13782.6|13762.4|13760.6|0
1748634300000|2025-05-30 19:45:00|13773.2|13771.4|13782.8|13781|13784.1|13782.3|13758.1|13756.3|0
1748634600000|2025-05-30 19:50:00|13783.3|13781.5|13795.5|13793.7|13817.5|13815.7|13779.2|13777.4|0
1748634900000|2025-05-30 19:55:00|13806|13804.2|13795.7|13793.9|13847.2|13845.4|13795.7|13793.9|0
1748635200000|2025-05-30 20:00:00|13796.3|13793.3|13784.4|13781.4|13820.1|13817.1|13784.3|13781.3|0
1748635500000|2025-05-30 20:05:00|13784.1|13781.1|13787.1|13784.1|13787.6|13784.6|13778.5|13775.5|0
1748635800000|2025-05-30 20:10:00|13787.2|13784.2|13791.3|13788.3|13793.6|13790.6|13784.6|13781.6|0
1748636100000|2025-05-30 20:15:00|13791.9|13788.9|13803.6|13800.6|13803.6|13800.6|13791.6|13788.6|0
1748636400000|2025-05-30 20:20:00|13803.5|13800.5|13807.1|13804.1|13809|13806|13795.8|13792.8|0
1748636700000|2025-05-30 20:25:00|13807.2|13804.2|13797.8|13794.8|13807.6|13804.6|13797.3|13794.3|0
1748637000000|2025-05-30 20:30:00|13797.9|13794.9|13802.2|13799.2|13802.2|13799.2|13796.4|13793.4|0
1748637300000|2025-05-30 20:35:00|13802.1|13799.1|13798.9|13795.9|13803.1|13800.1|13796.9|13793.9|0
1748637600000|2025-05-30 20:40:00|13799|13796|13798.3|13795.3|13799.7|13796.7|13798|13795|0
1748637900000|2025-05-30 20:45:00|13798.4|13795.4|13796.2|13793.2|13800.1|13797.1|13796.2|13793.2|0
1748638200000|2025-05-30 20:50:00|13796.1|13793.1|13798.6|13795.6|13798.9|13795.9|13796|13793|0
1748638500000|2025-05-30 20:55:00|13798.7|13795.7|13802.3|13799.3|13802.3|13799.3|13798.1|13795.1|0
1748815200000|2025-06-01 22:00:00|13763.4|13758.4|13770.7|13765.7|13775.3|13770.3|13761|13756|0
1748815500000|2025-06-01 22:05:00|13771.1|13766.1|13771.4|13766.4|13776.1|13771.1|13757.5|13752.5|0
1748815800000|2025-06-01 22:10:00|13771.3|13766.3|13785.6|13780.6|13790.5|13785.5|13770.9|13765.9|0
1748816100000|2025-06-01 22:15:00|13785.7|13780.7|13779.7|13774.7|13789.1|13784.1|13779.1|13774.1|0
1748816400000|2025-06-01 22:20:00|13779.6|13774.6|13765.4|13760.4|13780.9|13775.9|13764.5|13759.5|0
1748816700000|2025-06-01 22:25:00|13765.5|13760.5|13767.3|13762.3|13768.4|13763.4|13758.5|13753.5|0
1748817000000|2025-06-01 22:30:00|13767.4|13762.4|13768.7|13763.7|13770.4|13765.4|13766.5|13761.5|0
1748817300000|2025-06-01 22:35:00|13768.6|13763.6|13772|13767|13776.6|13771.6|13768|13763|0
1748817600000|2025-06-01 22:40:00|13772.1|13767.1|13769.6|13764.6|13772.4|13767.4|13767.1|13762.1|0
1748817900000|2025-06-01 22:45:00|13769.8|13764.8|13767.9|13762.9|13775.3|13770.3|13767.9|13762.9|0
1748818200000|2025-06-01 22:50:00|13767.8|13762.8|13762.8|13757.8|13768.9|13763.9|13760.2|13755.2|0
1748818500000|2025-06-01 22:55:00|13762.7|13757.7|13766.2|13761.2|13768.2|13763.2|13760.5|13755.5|0
1748818800000|2025-06-01 23:00:00|13766.5|13761.5|13763.2|13758.2|13766.5|13761.5|13758.1|13753.1|0
1748819100000|2025-06-01 23:05:00|13763|13758|13760.7|13755.7|13764.1|13759.1|13759.3|13754.3|0
1748819400000|2025-06-01 23:10:00|13760.8|13755.8|13758.9|13753.9|13761.4|13756.4|13753.5|13748.5|0
1748819700000|2025-06-01 23:15:00|13758.8|13753.8|13757.4|13752.4|13759.9|13754.9|13751.2|13746.2|0
1748820000000|2025-06-01 23:20:00|13757.3|13752.3|13761.8|13756.8|13764.3|13759.3|13755.5|13750.5|0
1748820300000|2025-06-01 23:25:00|13761.9|13756.9|13752.8|13747.8|13762.9|13757.9|13751.4|13746.4|0
1748820600000|2025-06-01 23:30:00|13752.3|13747.3|13747.4|13742.4|13752.3|13747.3|13740.5|13735.5|0
1748820900000|2025-06-01 23:35:00|13747.5|13742.5|13757.7|13752.7|13762.3|13757.3|13747.5|13742.5|0
1748821200000|2025-06-01 23:40:00|13757.6|13752.6|13764.6|13759.6|13766.8|13761.8|13757.4|13752.4|0
1748821500000|2025-06-01 23:45:00|13764.7|13759.7|13762.6|13757.6|13765.8|13760.8|13759.7|13754.7|0
1748821800000|2025-06-01 23:50:00|13762.5|13757.5|13755.9|13750.9|13764.4|13759.4|13755.6|13750.6|0
1748822100000|2025-06-01 23:55:00|13756.1|13751.1|13759.2|13754.2|13759.5|13754.5|13752.9|13747.9|0
1748822400000|2025-06-02 00:00:00|13759.6|13754.6|13763.6|13758.6|13767.7|13762.7|13756.3|13751.3|0
1748822700000|2025-06-02 00:05:00|13763.7|13758.7|13763.3|13758.3|13766.2|13761.2|13754.8|13749.8|0
1748823000000|2025-06-02 00:10:00|13763.2|13758.2|13769.3|13764.3|13770.2|13765.2|13760.7|13755.7|0
1748823300000|2025-06-02 00:15:00|13769.4|13764.4|13761.1|13756.1|13774.6|13769.6|13761|13756|0
1748823600000|2025-06-02 00:20:00|13761.2|13756.2|13763.9|13758.9|13767.4|13762.4|13758.8|13753.8|0
1748823900000|2025-06-02 00:25:00|13764.1|13759.1|13755.3|13750.3|13765.3|13760.3|13754.5|13749.5|0
1748824200000|2025-06-02 00:30:00|13755.4|13750.4|13750|13745|13755.5|13750.5|13748|13743|0
1748824500000|2025-06-02 00:35:00|13750.1|13745.1|13750.9|13745.9|13755.5|13750.5|13746.3|13741.3|0
1748824800000|2025-06-02 00:40:00|13751.1|13746.1|13754.8|13749.8|13758.5|13753.5|13748.8|13743.8|0
1748825100000|2025-06-02 00:45:00|13754.7|13749.7|13748.4|13743.4|13761.6|13756.6|13748.4|13743.4|0
1748825400000|2025-06-02 00:50:00|13748.3|13743.3|13748.5|13743.5|13754|13749|13746.8|13741.8|0
1748825700000|2025-06-02 00:55:00|13748.4|13743.4|13752.9|13747.9|13754.2|13749.2|13747.3|13742.3|0
1748826000000|2025-06-02 01:00:00|13753.1|13748.1|13755.9|13750.9|13758.3|13753.3|13748.5|13743.5|0
1748826300000|2025-06-02 01:05:00|13756.2|13751.2|13759.3|13754.3|13762.7|13757.7|13754.1|13749.1|0
1748826600000|2025-06-02 01:10:00|13759.1|13754.1|13760.5|13755.5|13761.4|13756.4|13757.2|13752.2|0
1748826900000|2025-06-02 01:15:00|13760.6|13755.6|13758.7|13753.7|13762.3|13757.3|13757.2|13752.2|0
1748827200000|2025-06-02 01:20:00|13759.1|13754.1|13765.3|13760.3|13766.3|13761.3|13755.4|13750.4|0
1748827500000|2025-06-02 01:25:00|13765.4|13760.4|13754.7|13749.7|13765.6|13760.6|13754.4|13749.4|0
1748827800000|2025-06-02 01:30:00|13755.2|13750.2|13748.9|13743.9|13756.4|13751.4|13747.2|13742.2|0
1748828100000|2025-06-02 01:35:00|13748.8|13743.8|13746.9|13741.9|13751.9|13746.9|13741.7|13736.7|0
1748828400000|2025-06-02 01:40:00|13746.8|13741.8|13738.2|13733.2|13748.2|13743.2|13734.4|13729.4|0
1748828700000|2025-06-02 01:45:00|13738.3|13733.3|13743.8|13738.8|13745.8|13740.8|13736|13731|0
1748829000000|2025-06-02 01:50:00|13743.9|13738.9|13741.2|13736.2|13746.4|13741.4|13738.8|13733.8|0
1748829300000|2025-06-02 01:55:00|13741.3|13736.3|13741.3|13736.3|13744.1|13739.1|13738.6|13733.6|0
1748829600000|2025-06-02 02:00:00|13741.5|13736.5|13736.8|13731.8|13745.3|13740.3|13735.7|13730.7|0
1748829900000|2025-06-02 02:05:00|13736.9|13731.9|13731.6|13726.6|13740.6|13735.6|13729|13724|0
1748830200000|2025-06-02 02:10:00|13731.7|13726.7|13729.2|13724.2|13735.5|13730.5|13728.5|13723.5|0
1748830500000|2025-06-02 02:15:00|13729|13724|13729.3|13724.3|13732.8|13727.8|13726.8|13721.8|0
1748830800000|2025-06-02 02:20:00|13729.5|13724.5|13738.4|13733.4|13739.1|13734.1|13725.7|13720.7|0
1748831100000|2025-06-02 02:25:00|13738.5|13733.5|13734.1|13729.1|13738.5|13733.5|13733.3|13728.3|0
1748831400000|2025-06-02 02:30:00|13734|13729|13734.9|13729.9|13736.5|13731.5|13733.1|13728.1|0
1748831700000|2025-06-02 02:35:00|13735|13730|13740.2|13735.2|13741.6|13736.6|13734.7|13729.7|0
1748832000000|2025-06-02 02:40:00|13740|13735|13740.2|13735.2|13741.3|13736.3|13738.1|13733.1|0
1748832300000|2025-06-02 02:45:00|13740.3|13735.3|13737.9|13732.9|13744.1|13739.1|13737.4|13732.4|0
1748832600000|2025-06-02 02:50:00|13738.8|13733.8|13735.1|13730.1|13739.3|13734.3|13732.3|13727.3|0
1748832900000|2025-06-02 02:55:00|13735|13730|13731.2|13726.2|13736.3|13731.3|13730|13725|0
1748833200000|2025-06-02 03:00:00|13731.1|13726.1|13725.9|13720.9|13732.2|13727.2|13722|13717|0
1748833500000|2025-06-02 03:05:00|13725.8|13720.8|13717.1|13712.1|13726.7|13721.7|13712.3|13707.3|0
1748833800000|2025-06-02 03:10:00|13717.2|13712.2|13717.9|13712.9|13721.7|13716.7|13716.5|13711.5|0
1748834100000|2025-06-02 03:15:00|13717.7|13712.7|13719.5|13714.5|13724.2|13719.2|13716.3|13711.3|0
1748834400000|2025-06-02 03:20:00|13719.7|13714.7|13722.8|13717.8|13727|13722|13718.1|13713.1|0
1748834700000|2025-06-02 03:25:00|13722.1|13717.1|13716.6|13711.6|13722.2|13717.2|13712.5|13707.5|0
1748835000000|2025-06-02 03:30:00|13716.7|13711.7|13714.7|13709.7|13717.9|13712.9|13713.8|13708.8|0
1748835300000|2025-06-02 03:35:00|13714.6|13709.6|13716.6|13711.6|13720.7|13715.7|13714.3|13709.3|0
1748835600000|2025-06-02 03:40:00|13716.5|13711.5|13714.8|13709.8|13718.3|13713.3|13714.1|13709.1|0
1748835900000|2025-06-02 03:45:00|13714.5|13709.5|13712.7|13707.7|13716.9|13711.9|13709.3|13704.3|0
1748836200000|2025-06-02 03:50:00|13712.8|13707.8|13706.9|13701.9|13713.1|13708.1|13705.8|13700.8|0
1748836500000|2025-06-02 03:55:00|13706.8|13701.8|13708.2|13703.2|13711.8|13706.8|13706.4|13701.4|0
1748836800000|2025-06-02 04:00:00|13708|13703|13708.1|13703.1|13711.8|13706.8|13705.5|13700.5|0
1748837100000|2025-06-02 04:05:00|13708|13703|13711.4|13706.4|13713.7|13708.7|13706.3|13701.3|0
1748837400000|2025-06-02 04:10:00|13711.5|13706.5|13715.7|13710.7|13716.2|13711.2|13711.4|13706.4|0
1748837700000|2025-06-02 04:15:00|13715.8|13710.8|13716.7|13711.7|13718.2|13713.2|13714.5|13709.5|0
1748838000000|2025-06-02 04:20:00|13716.8|13711.8|13720.4|13715.4|13722.6|13717.6|13715.7|13710.7|0
1748838300000|2025-06-02 04:25:00|13720.5|13715.5|13721|13716|13724.3|13719.3|13720.2|13715.2|0
1748838600000|2025-06-02 04:30:00|13721.1|13716.1|13721|13716|13722.8|13717.8|13718.4|13713.4|0
1748838900000|2025-06-02 04:35:00|13720.9|13715.9|13717|13712|13723|13718|13714|13709|0
1748839200000|2025-06-02 04:40:00|13716.8|13711.8|13717.4|13712.4|13718.1|13713.1|13713.8|13708.8|0
1748839500000|2025-06-02 04:45:00|13717.3|13712.3|13714|13709|13718.5|13713.5|13711.9|13706.9|0
1748839800000|2025-06-02 04:50:00|13713.8|13708.8|13705.7|13700.7|13714.5|13709.5|13699.5|13694.5|0
1748840100000|2025-06-02 04:55:00|13705.8|13700.8|13711.3|13706.3|13712.3|13707.3|13705.7|13700.7|0
1748840400000|2025-06-02 05:00:00|13711.2|13706.2|13710.3|13705.3|13717.5|13712.5|13710.2|13705.2|0
1748840700000|2025-06-02 05:05:00|13710.4|13705.4|13718.8|13713.8|13718.8|13713.8|13709.6|13704.6|0
1748841000000|2025-06-02 05:10:00|13718.7|13713.7|13717.9|13712.9|13721.7|13716.7|13715|13710|0
1748841300000|2025-06-02 05:15:00|13717.8|13712.8|13709.8|13704.8|13718.3|13713.3|13709.7|13704.7|0
1748841600000|2025-06-02 05:20:00|13709.7|13704.7|13708.2|13703.2|13712.3|13707.3|13707|13702|0
1748841900000|2025-06-02 05:25:00|13708.3|13703.3|13707.5|13702.5|13714|13709|13706.6|13701.6|0
1748842200000|2025-06-02 05:30:00|13707.4|13702.4|13700.2|13695.2|13707.6|13702.6|13696.3|13691.3|0
1748842500000|2025-06-02 05:35:00|13700.1|13695.1|13701.7|13696.7|13704.1|13699.1|13695.4|13690.4|0
1748842800000|2025-06-02 05:40:00|13701.8|13696.8|13708.8|13703.8|13711.4|13706.4|13701.4|13696.4|0
1748843100000|2025-06-02 05:45:00|13709|13704|13708.6|13703.6|13711.9|13706.9|13707.1|13702.1|0
1748843400000|2025-06-02 05:50:00|13708.5|13703.5|13708.3|13703.3|13710.2|13705.2|13703.1|13698.1|0
1748843700000|2025-06-02 05:55:00|13708.1|13703.1|13707.9|13702.9|13709.4|13704.4|13701.6|13696.6|0
1748844000000|2025-06-02 06:00:00|13707.6|13702.6|13702.1|13697.1|13708.2|13703.2|13699.5|13694.5|0
1748844300000|2025-06-02 06:05:00|13702.2|13697.2|13700.1|13695.1|13703.6|13698.6|13694.2|13689.2|0
1748844600000|2025-06-02 06:10:00|13700|13695|13688.2|13683.2|13700|13695|13687|13682|0
1748844900000|2025-06-02 06:15:00|13688|13683|13702.9|13697.9|13703.1|13698.1|13684.7|13679.7|0
1748845200000|2025-06-02 06:20:00|13703|13698|13699.5|13694.5|13708.9|13703.9|13694.9|13689.9|0
1748845500000|2025-06-02 06:25:00|13699.6|13694.6|13705.4|13700.4|13708.1|13703.1|13697.3|13692.3|0
1748845800000|2025-06-02 06:30:00|13705.3|13700.3|13709.9|13704.9|13712.7|13707.7|13700.1|13695.1|0
1748846100000|2025-06-02 06:35:00|13710|13705|13708.9|13703.9|13713.4|13708.4|13699.8|13694.8|0
1748846400000|2025-06-02 06:40:00|13708.8|13703.8|13717.6|13712.6|13718|13713|13706.8|13701.8|0
1748846700000|2025-06-02 06:45:00|13717.5|13712.5|13711.5|13706.5|13719.6|13714.6|13709.3|13704.3|0
1748847000000|2025-06-02 06:50:00|13711.6|13706.6|13710.9|13705.9|13715.9|13710.9|13707.7|13702.7|0
1748847300000|2025-06-02 06:55:00|13710.7|13705.7|13705.6|13700.6|13711.4|13706.4|13703.6|13698.6|0
1748847600000|2025-06-02 07:00:00|13705.2|13700.2|13731.2|13726.2|13731.2|13726.2|13701|13696|0
1748847900000|2025-06-02 07:05:00|13730.7|13725.7|13725.6|13720.6|13731.8|13726.8|13721.8|13716.8|0
1748848200000|2025-06-02 07:10:00|13725.7|13720.7|13731.1|13726.1|13732.9|13727.9|13723.6|13718.6|0
1748848500000|2025-06-02 07:15:00|13731.2|13726.2|13728.9|13723.9|13732|13727|13722.7|13717.7|0
1748848800000|2025-06-02 07:20:00|13729|13724|13709.6|13704.6|13729.6|13724.6|13709.6|13704.6|0
1748849100000|2025-06-02 07:25:00|13709.9|13704.9|13668.1|13663.1|13710.5|13705.5|13660|13655|0
1748849400000|2025-06-02 07:30:00|13668|13663|13699.8|13694.8|13700.9|13695.9|13661.8|13656.8|0
1748849700000|2025-06-02 07:35:00|13699.9|13694.9|13704.2|13699.2|13711.5|13706.5|13693.6|13688.6|0
1748850000000|2025-06-02 07:40:00|13704.4|13699.4|13699.6|13694.6|13705.3|13700.3|13696.6|13691.6|0
1748850300000|2025-06-02 07:45:00|13699.7|13694.7|13702.1|13697.1|13707.6|13702.6|13697|13692|0
1748850600000|2025-06-02 07:50:00|13702|13697|13704.8|13699.8|13708.3|13703.3|13694.4|13689.4|0
1748850900000|2025-06-02 07:55:00|13704.7|13699.7|13693.5|13688.5|13705.9|13700.9|13693.1|13688.1|0
1748851200000|2025-06-02 08:00:00|13693|13688|13710.9|13707.9|13726.8|13723.8|13690.2|13685.2|0
1748851500000|2025-06-02 08:05:00|13710.8|13707.8|13723.4|13720.4|13724.4|13721.4|13710.8|13707.8|0
1748851800000|2025-06-02 08:10:00|13723.1|13720.1|13730.1|13727.1|13730.5|13727.5|13723.1|13720.1|0
1748852100000|2025-06-02 08:15:00|13729.6|13726.6|13719.4|13716.4|13729.9|13726.9|13719.2|13716.2|0
1748852400000|2025-06-02 08:20:00|13719.3|13716.3|13726.5|13723.5|13726.8|13723.8|13716.9|13713.9|0
1748852700000|2025-06-02 08:25:00|13726.4|13723.4|13735.1|13732.1|13735.4|13732.4|13720.8|13717.8|0
1748853000000|2025-06-02 08:30:00|13734.8|13731.8|13732.4|13729.4|13736.3|13733.3|13730.5|13727.5|0
1748853300000|2025-06-02 08:35:00|13732.3|13729.3|13730|13727|13733|13730|13729.2|13726.2|0
1748853600000|2025-06-02 08:40:00|13729.9|13726.9|13728.6|13725.6|13731.5|13728.5|13727.9|13724.9|0
1748853900000|2025-06-02 08:45:00|13729|13726|13723.7|13720.7|13732.5|13729.5|13723.7|13720.7|0
1748854200000|2025-06-02 08:50:00|13723.5|13720.5|13725.4|13722.4|13727.9|13724.9|13715.4|13712.4|0
1748854500000|2025-06-02 08:55:00|13725.3|13722.3|13726.1|13723.1|13729.1|13726.1|13724.3|13721.3|0
1748854800000|2025-06-02 09:00:00|13726.2|13723.2|13724.2|13721.2|13726.7|13723.7|13721.3|13718.3|0
1748855100000|2025-06-02 09:05:00|13724.4|13721.4|13718.4|13715.4|13726.1|13723.1|13718.4|13715.4|0
1748855400000|2025-06-02 09:10:00|13718.1|13715.1|13719.7|13716.7|13719.7|13716.7|13716.7|13713.7|0
1748855700000|2025-06-02 09:15:00|13719.3|13716.3|13716.1|13713.1|13719.8|13716.8|13715.5|13712.5|0
1748856000000|2025-06-02 09:20:00|13716.3|13713.3|13720.1|13717.1|13720.3|13717.3|13716|13713|0
1748856300000|2025-06-02 09:25:00|13720|13717|13719|13716|13720.9|13717.9|13715.5|13712.5|0
1748856600000|2025-06-02 09:30:00|13719.1|13716.1|13717|13714|13719.8|13716.8|13715|13712|0
1748856900000|2025-06-02 09:35:00|13716.9|13713.9|13716.3|13713.3|13718.6|13715.6|13715.9|13712.9|0
1748857200000|2025-06-02 09:40:00|13716.7|13713.7|13712.8|13709.8|13718.6|13715.6|13712.8|13709.8|0
1748857500000|2025-06-02 09:45:00|13711.3|13708.3|13710.5|13707.5|13711.9|13708.9|13706.6|13703.6|0
1748857800000|2025-06-02 09:50:00|13710.7|13707.7|13712.5|13709.5|13714.5|13711.5|13709.3|13706.3|0
1748858100000|2025-06-02 09:55:00|13712.6|13709.6|13716.6|13713.6|13716.7|13713.7|13710.3|13707.3|0
1748858400000|2025-06-02 10:00:00|13716.7|13713.7|13712|13709|13717|13714|13711.3|13708.3|0
1748858700000|2025-06-02 10:05:00|13712.1|13709.1|13721.2|13718.2|13721.2|13718.2|13710.6|13707.6|0
1748859000000|2025-06-02 10:10:00|13721.6|13718.6|13723|13720|13725.2|13722.2|13719.1|13716.1|0
1748859300000|2025-06-02 10:15:00|13723.1|13720.1|13723|13720|13723.6|13720.6|13719.6|13716.6|0
1748859600000|2025-06-02 10:20:00|13722.9|13719.9|13714.4|13711.4|13724.3|13721.3|13714.4|13711.4|0
1748859900000|2025-06-02 10:25:00|13714.8|13711.8|13715.2|13712.2|13718.1|13715.1|13714.4|13711.4|0
1748860200000|2025-06-02 10:30:00|13715.3|13712.3|13712.7|13709.7|13715.3|13712.3|13710.1|13707.1|0
1748860500000|2025-06-02 10:35:00|13712.8|13709.8|13719.2|13716.2|13719.2|13716.2|13711.7|13708.7|0
1748860800000|2025-06-02 10:40:00|13719.1|13716.1|13719.4|13716.4|13723.7|13720.7|13719.1|13716.1|0
1748861100000|2025-06-02 10:45:00|13719.8|13716.8|13725.8|13722.8|13726.2|13723.2|13717.6|13714.6|0
1748861400000|2025-06-02 10:50:00|13725.9|13722.9|13727.6|13724.6|13739.3|13736.3|13725.6|13722.6|0
1748861700000|2025-06-02 10:55:00|13738.5|13735.5|13724.4|13721.4|13738.5|13735.5|13724|13721|0
1748862000000|2025-06-02 11:00:00|13724.5|13721.5|13726.4|13723.4|13727.3|13724.3|13718.5|13715.5|0
1748862300000|2025-06-02 11:05:00|13726.5|13723.5|13731.9|13728.9|13733|13730|13726.3|13723.3|0
1748862600000|2025-06-02 11:10:00|13732.1|13729.1|13742.1|13739.1|13746.1|13743.1|13732.1|13729.1|0
1748862900000|2025-06-02 11:15:00|13741.3|13738.3|13739.8|13736.8|13743.6|13740.6|13737.8|13734.8|0
1748863200000|2025-06-02 11:20:00|13739.9|13736.9|13736.6|13733.6|13741.4|13738.4|13736.6|13733.6|0
1748863500000|2025-06-02 11:25:00|13736.4|13733.4|13733.1|13730.1|13736.6|13733.6|13732.6|13729.6|0
1748863800000|2025-06-02 11:30:00|13732.8|13729.8|13739.8|13736.8|13741.9|13738.9|13731.9|13728.9|0
1748864100000|2025-06-02 11:35:00|13739.7|13736.7|13738.9|13735.9|13745.4|13742.4|13738.9|13735.9|0
1748864400000|2025-06-02 11:40:00|13739|13736|13732.5|13729.5|13741.2|13738.2|13732.2|13729.2|0
1748864700000|2025-06-02 11:45:00|13732.4|13729.4|13730.3|13727.3|13735.6|13732.6|13728.9|13725.9|0
1748865000000|2025-06-02 11:50:00|13730.2|13727.2|13726.3|13723.3|13731.9|13728.9|13726|13723|0
1748865300000|2025-06-02 11:55:00|13726.4|13723.4|13724.7|13721.7|13728.5|13725.5|13722.8|13719.8|0
1748865600000|2025-06-02 12:00:00|13724.8|13721.8|13730.2|13727.2|13730.6|13727.6|13722.7|13719.7|0
1748865900000|2025-06-02 12:05:00|13730.1|13727.1|13728.8|13725.8|13731.5|13728.5|13727.3|13724.3|0
1748866200000|2025-06-02 12:10:00|13728.6|13725.6|13738.5|13735.5|13738.7|13735.7|13728.6|13725.6|0
1748866500000|2025-06-02 12:15:00|13738.6|13735.6|13739.7|13736.7|13741.9|13738.9|13738.2|13735.2|0
1748866800000|2025-06-02 12:20:00|13739.2|13736.2|13726.2|13723.2|13739.8|13736.8|13726.2|13723.2|0
1748867100000|2025-06-02 12:25:00|13725.9|13722.9|13729.8|13726.8|13730.1|13727.1|13723.1|13720.1|0
1748867400000|2025-06-02 12:30:00|13731|13728|13737|13734|13739.5|13736.5|13726.9|13723.9|0
1748867700000|2025-06-02 12:35:00|13737.2|13734.2|13735.8|13732.8|13737.7|13734.7|13733.4|13730.4|0
1748868000000|2025-06-02 12:40:00|13735.5|13732.5|13746.8|13743.8|13746.8|13743.8|13734.5|13731.5|0
1748868300000|2025-06-02 12:45:00|13747.2|13744.2|13746.1|13743.1|13752.5|13749.5|13744|13741|0
1748868600000|2025-06-02 12:50:00|13746|13743|13736.9|13733.9|13746|13743|13736.7|13733.7|0
1748868900000|2025-06-02 12:55:00|13737.1|13734.1|13747.3|13744.3|13747.6|13744.6|13736.3|13733.3|0
1748869200000|2025-06-02 13:00:00|13747.4|13744.4|13751.7|13748.7|13758.3|13755.3|13746.4|13743.4|0
1748869500000|2025-06-02 13:05:00|13750.5|13747.5|13749.2|13746.2|13750.5|13747.5|13737.3|13734.3|0
1748869800000|2025-06-02 13:10:00|13746.8|13743.8|13745.3|13742.3|13751.3|13748.3|13744.9|13741.9|0
1748870100000|2025-06-02 13:15:00|13745.2|13742.2|13737.6|13734.6|13746.9|13743.9|13736.8|13733.8|0
1748870400000|2025-06-02 13:20:00|13739.6|13736.6|13742|13739|13746|13743|13739.1|13736.1|0
1748870700000|2025-06-02 13:25:00|13745.3|13742.3|13756.7|13753.7|13757.5|13754.5|13741.5|13738.5|0
1748871000000|2025-06-02 13:30:00|13758.5|13755.5|13868.6|13866.8|13876.8|13875|13757.3|13754.3|0
1748871300000|2025-06-02 13:35:00|13869.2|13867.4|13925.1|13923.3|13930.5|13928.7|13869.2|13867.4|0
1748871600000|2025-06-02 13:40:00|13922.3|13920.5|13867|13865.2|13922.9|13921.1|13864.6|13862.8|0
1748871900000|2025-06-02 13:45:00|13870.2|13868.4|13841.2|13839.4|13873.6|13871.8|13835.1|13833.3|0
1748872200000|2025-06-02 13:50:00|13841.6|13839.8|13807.8|13806|13843.6|13841.8|13794.1|13792.3|0
1748872500000|2025-06-02 13:55:00|13808.7|13806.9|13802.4|13800.6|13833.1|13831.3|13792.3|13790.5|0
1748872800000|2025-06-02 14:00:00|13795.1|13793.3|13786.8|13785|13799.4|13797.6|13751.5|13749.7|0
1748873100000|2025-06-02 14:05:00|13785|13783.2|13806.3|13804.5|13806.9|13805.1|13762.9|13761.1|0
1748873400000|2025-06-02 14:10:00|13806.6|13804.8|13795.6|13793.8|13807.9|13806.1|13775.6|13773.8|0
1748873700000|2025-06-02 14:15:00|13796.3|13794.5|13809|13807.2|13822.3|13820.5|13792|13790.2|0
1748874000000|2025-06-02 14:20:00|13805.4|13803.6|13839|13837.2|13846.5|13844.7|13802.6|13800.8|0
1748874300000|2025-06-02 14:25:00|13838.8|13837|13856.1|13854.3|13861.4|13859.6|13838.8|13837|0
1748874600000|2025-06-02 14:30:00|13855.1|13853.3|13874.2|13872.4|13874.9|13873.1|13850.2|13848.4|0
1748874900000|2025-06-02 14:35:00|13874.1|13872.3|13845.7|13843.9|13881.3|13879.5|13845.7|13843.9|0
1748875200000|2025-06-02 14:40:00|13846|13844.2|13849|13847.2|13858.9|13857.1|13837.2|13835.4|0
1748875500000|2025-06-02 14:45:00|13849.2|13847.4|13850|13848.2|13859.3|13857.5|13845.9|13844.1|0
1748875800000|2025-06-02 14:50:00|13850.1|13848.3|13837.2|13835.4|13864.7|13862.9|13837.2|13835.4|0
1748876100000|2025-06-02 14:55:00|13835.4|13833.6|13874.5|13872.7|13878.4|13876.6|13834.4|13832.6|0
1748876400000|2025-06-02 15:00:00|13873.9|13872.1|13870.4|13868.6|13896.1|13894.3|13865.3|13863.5|0
1748876700000|2025-06-02 15:05:00|13869.2|13867.4|13862.5|13860.7|13882.1|13880.3|13860.9|13859.1|0
1748877000000|2025-06-02 15:10:00|13861.8|13860|13884.4|13882.6|13886.1|13884.3|13855.7|13853.9|0
1748877300000|2025-06-02 15:15:00|13885.3|13883.5|13872.7|13870.9|13886.9|13885.1|13864.9|13863.1|0
1748877600000|2025-06-02 15:20:00|13872.6|13870.8|13875.6|13873.8|13880.1|13878.3|13865.9|13864.1|0
1748877900000|2025-06-02 15:25:00|13875|13873.2|13867.7|13865.9|13878.3|13876.5|13857.4|13855.6|0
1748878200000|2025-06-02 15:30:00|13869.5|13867.7|13860.9|13859.1|13873.6|13871.8|13860.9|13859.1|0
1748878500000|2025-06-02 15:35:00|13860.3|13858.5|13874.9|13873.1|13878.7|13876.9|13859.6|13857.8|0
1748878800000|2025-06-02 15:40:00|13874.4|13872.6|13882.7|13880.9|13885.9|13884.1|13874.4|13872.6|0
1748879100000|2025-06-02 15:45:00|13882.9|13881.1|13880.9|13879.1|13888.3|13886.5|13878.9|13877.1|0
1748879400000|2025-06-02 15:50:00|13880.8|13879|13904.5|13902.7|13904.9|13903.1|13880.5|13878.7|0
1748879700000|2025-06-02 15:55:00|13904.2|13902.4|13901.7|13899.9|13909.4|13907.6|13901.2|13899.4|0
1748880000000|2025-06-02 16:00:00|13902.1|13900.3|13890.9|13889.1|13907.2|13905.4|13884.6|13882.8|0
1748880300000|2025-06-02 16:05:00|13890.6|13888.8|13897|13895.2|13899.9|13898.1|13888.2|13886.4|0
1748880600000|2025-06-02 16:10:00|13896.7|13894.9|13893.8|13892|13900.9|13899.1|13892.8|13891|0
1748880900000|2025-06-02 16:15:00|13893.7|13891.9|13898.2|13896.4|13900.3|13898.5|13886.8|13885|0
1748881200000|2025-06-02 16:20:00|13898.5|13896.7|13901.8|13900|13905.8|13904|13896.2|13894.4|0
1748881500000|2025-06-02 16:25:00|13902.2|13900.4|13890.2|13888.4|13902.4|13900.6|13882.5|13880.7|0
1748881800000|2025-06-02 16:30:00|13889.8|13888|13897.4|13895.6|13898.6|13896.8|13888.4|13886.6|0
1748882100000|2025-06-02 16:35:00|13897.7|13895.9|13898.3|13896.5|13901.7|13899.9|13886.7|13884.9|0
1748882400000|2025-06-02 16:40:00|13897.9|13896.1|13880.8|13879|13898.5|13896.7|13878.5|13876.7|0
1748882700000|2025-06-02 16:45:00|13880.5|13878.7|13894|13892.2|13900.2|13898.4|13880.5|13878.7|0
1748883000000|2025-06-02 16:50:00|13893|13891.2|13913.8|13912|13913.8|13912|13890.3|13888.5|0
1748883300000|2025-06-02 16:55:00|13912.6|13910.8|13908.6|13906.8|13913.2|13911.4|13907.9|13906.1|0
1748883600000|2025-06-02 17:00:00|13908.5|13906.7|13921.7|13919.9|13923.8|13922|13907.4|13905.6|0
1748883900000|2025-06-02 17:05:00|13922.2|13920.4|13931.6|13929.8|13931.6|13929.8|13921.9|13920.1|0
1748884200000|2025-06-02 17:10:00|13931.7|13929.9|13919.4|13917.6|13932.6|13930.8|13919.4|13917.6|0
1748884500000|2025-06-02 17:15:00|13919.8|13918|13925.4|13923.6|13925.7|13923.9|13916.8|13915|0
1748884800000|2025-06-02 17:20:00|13925.2|13923.4|13923.9|13922.1|13925.9|13924.1|13916.9|13915.1|0
1748885100000|2025-06-02 17:25:00|13923.6|13921.8|13923.4|13921.6|13928.1|13926.3|13920.1|13918.3|0
1748885400000|2025-06-02 17:30:00|13923|13921.2|13919.4|13917.6|13927.7|13925.9|13915.9|13914.1|0
1748885700000|2025-06-02 17:35:00|13919.3|13917.5|13921.1|13919.3|13922.3|13920.5|13913.3|13911.5|0
1748886000000|2025-06-02 17:40:00|13919.9|13918.1|13914.3|13912.5|13920|13918.2|13912.3|13910.5|0
1748886300000|2025-06-02 17:45:00|13914.2|13912.4|13902.7|13900.9|13916.5|13914.7|13902.6|13900.8|0
1748886600000|2025-06-02 17:50:00|13902.5|13900.7|13903.7|13901.9|13906.9|13905.1|13899.8|13898|0
1748886900000|2025-06-02 17:55:00|13903.1|13901.3|13913.1|13911.3|13917.1|13915.3|13900.9|13899.1|0
1748887200000|2025-06-02 18:00:00|13912.4|13910.6|13911.4|13909.6|13918.4|13916.6|13909.3|13907.5|0
1748887500000|2025-06-02 18:05:00|13911.2|13909.4|13903.8|13902|13922.6|13920.8|13899.5|13897.7|0
1748887800000|2025-06-02 18:10:00|13903.7|13901.9|13924.5|13922.7|13926|13924.2|13903.7|13901.9|0
1748888100000|2025-06-02 18:15:00|13924.6|13922.8|13937.8|13936|13943.8|13942|13924.6|13922.8|0
1748888400000|2025-06-02 18:20:00|13937.7|13935.9|13949.5|13947.7|13954.8|13953|13935.3|13933.5|0
1748888700000|2025-06-02 18:25:00|13949.2|13947.4|13950.9|13949.1|13952|13950.2|13946.3|13944.5|0
1748889000000|2025-06-02 18:30:00|13951.5|13949.7|13948.7|13946.9|13955.6|13953.8|13946.8|13945|0
1748889300000|2025-06-02 18:35:00|13948.4|13946.6|13953.7|13951.9|13956.1|13954.3|13944.6|13942.8|0
1748889600000|2025-06-02 18:40:00|13954|13952.2|13954.5|13952.7|13956.4|13954.6|13946.2|13944.4|0
1748889900000|2025-06-02 18:45:00|13954.4|13952.6|13952.8|13951|13957.7|13955.9|13951.3|13949.5|0
1748890200000|2025-06-02 18:50:00|13951.3|13949.5|13959.6|13957.8|13959.6|13957.8|13946.3|13944.5|0
1748890500000|2025-06-02 18:55:00|13959.1|13957.3|13956.2|13954.4|13965.2|13963.4|13954.9|13953.1|0
1748890800000|2025-06-02 19:00:00|13956.3|13954.5|13961.4|13959.6|13962.7|13960.9|13955.4|13953.6|0
1748891100000|2025-06-02 19:05:00|13961.5|13959.7|13955.8|13954|13962.8|13961|13952.8|13951|0
1748891400000|2025-06-02 19:10:00|13956|13954.2|13953.8|13952|13960.1|13958.3|13953.5|13951.7|0
1748891700000|2025-06-02 19:15:00|13954|13952.2|13946.4|13944.6|13954.3|13952.5|13946|13944.2|0
1748892000000|2025-06-02 19:20:00|13946.5|13944.7|13964.6|13962.8|13966.6|13964.8|13943.3|13941.5|0
1748892300000|2025-06-02 19:25:00|13963.7|13961.9|13959.2|13957.4|13964.3|13962.5|13957.1|13955.3|0
1748892600000|2025-06-02 19:30:00|13956.4|13954.6|13947.9|13946.1|13959|13957.2|13945.4|13943.6|0
1748892900000|2025-06-02 19:35:00|13948.1|13946.3|13947|13945.2|13953.8|13952|13944|13942.2|0
1748893200000|2025-06-02 19:40:00|13946.5|13944.7|13951.8|13950|13956.8|13955|13943.5|13941.7|0
1748893500000|2025-06-02 19:45:00|13951.3|13949.5|13960.9|13959.1|13962.6|13960.8|13950.1|13948.3|0
1748893800000|2025-06-02 19:50:00|13965.3|13963.5|13947.3|13945.5|13968.6|13966.8|13944.5|13942.7|0
1748894100000|2025-06-02 19:55:00|13947.5|13945.7|13961|13959.2|13963.3|13961.5|13939.1|13937.3|0
1748894400000|2025-06-02 20:00:00|13961.8|13958.8|13976.9|13973.9|13981.4|13978.4|13953.7|13950.7|0
1748894700000|2025-06-02 20:05:00|13976.8|13973.8|13979.8|13976.8|13980.1|13977.1|13975.2|13972.2|0
1748895000000|2025-06-02 20:10:00|13979.5|13976.5|13980|13977|13981|13978|13978.1|13975.1|0
1748895300000|2025-06-02 20:15:00|13980.1|13977.1|13985.9|13982.9|13986.6|13983.6|13980|13977|0
1748895600000|2025-06-02 20:20:00|13985.8|13982.8|13987.8|13984.8|13988.8|13985.8|13984|13981|0
1748895900000|2025-06-02 20:25:00|13987.6|13984.6|13985.8|13982.8|13987.6|13984.6|13985.4|13982.4|0
1748896200000|2025-06-02 20:30:00|13985.9|13982.9|13981.4|13978.4|13985.9|13982.9|13981.4|13978.4|0
1748896500000|2025-06-02 20:35:00|13981.5|13978.5|13982|13979|13982.2|13979.2|13980.4|13977.4|0
1748896800000|2025-06-02 20:40:00|13982.4|13979.4|13983.5|13980.5|13984|13981|13981.5|13978.5|0
1748897100000|2025-06-02 20:45:00|13983.6|13980.6|13986.1|13983.1|13987.3|13984.3|13983.1|13980.1|0
1748897400000|2025-06-02 20:50:00|13985.9|13982.9|13985.7|13982.7|13986.8|13983.8|13985.5|13982.5|0
1748897700000|2025-06-02 20:55:00|13985.8|13982.8|13984.3|13981.3|13986|13983|13983.8|13980.8|0
1748898000000|2025-06-02 21:00:00|13984|13981|13986.4|13983.4|13986.5|13983.5|13983.7|13980.7|0
1748898300000|2025-06-02 21:05:00|13986.5|13983.5|13987.3|13984.3|13987.8|13984.8|13986|13983|0
1748898600000|2025-06-02 21:10:00|13987.4|13984.4|13987|13984|13987.4|13984.4|13985.9|13982.9|0
1748898900000|2025-06-02 21:15:00|13986.6|13983.6|13986|13983|13987.4|13984.4|13985.9|13982.9|0
1748899200000|2025-06-02 21:20:00|13986.1|13983.1|13985.6|13982.6|13986.5|13983.5|13985.4|13982.4|0
1748899500000|2025-06-02 21:25:00|13985.7|13982.7|13986.3|13983.3|13987|13984|13985.4|13982.4|0
1748899800000|2025-06-02 21:30:00|13986.4|13983.4|13988.2|13985.2|13988.2|13985.2|13986.2|13983.2|0
1748900100000|2025-06-02 21:35:00|13988.1|13985.1|13986.7|13983.7|13988.1|13985.1|13986.1|13983.1|0
1748900400000|2025-06-02 21:40:00|13985.8|13982.8|13985.7|13982.7|13986.3|13983.3|13985.6|13982.6|0
1748900700000|2025-06-02 21:45:00|13985.6|13982.6|13984.6|13981.6|13986.1|13983.1|13984.2|13981.2|0
1748901000000|2025-06-02 21:50:00|13984.5|13981.5|13984.1|13981.1|13985|13982|13984|13981|0
1748901300000|2025-06-02 21:55:00|13984.2|13981.2|13983.5|13980.5|13984.2|13981.2|13983|13980|0
1748901600000|2025-06-02 22:00:00|13983.4|13980.4|13980.1|13977.1|13983.6|13980.6|13980.1|13977.1|0
1748901900000|2025-06-02 22:05:00|13979.8|13976.8|13979.9|13976.9|13980|13977|13978.1|13975.1|0
1748902200000|2025-06-02 22:10:00|13979.6|13976.6|13975.5|13972.5|13979.9|13976.9|13975.5|13972.5|0
1748902500000|2025-06-02 22:15:00|13975.4|13972.4|13976.4|13973.4|13977|13974|13973.1|13970.1|0
1748902800000|2025-06-02 22:20:00|13976.5|13973.5|13975.7|13972.7|13978|13975|13975.5|13972.5|0
1748903100000|2025-06-02 22:25:00|13975.8|13972.8|13970.9|13967.9|13976.4|13973.4|13970.8|13967.8|0
1748903400000|2025-06-02 22:30:00|13971|13968|13971.5|13968.5|13971.7|13968.7|13969.4|13966.4|0
1748903700000|2025-06-02 22:35:00|13971.8|13968.8|13971|13968|13972.1|13969.1|13971|13968|0
1748904000000|2025-06-02 22:40:00|13970.9|13967.9|13969.7|13966.7|13972.2|13969.2|13968.2|13965.2|0
1748904300000|2025-06-02 22:45:00|13969.6|13966.6|13970|13967|13971.4|13968.4|13969|13966|0
1748904600000|2025-06-02 22:50:00|13969.8|13966.8|13968.8|13965.8|13970.5|13967.5|13968.8|13965.8|0
1748904900000|2025-06-02 22:55:00|13969|13966|13969.4|13966.4|13969.7|13966.7|13969|13966|0
1748905200000|2025-06-02 23:00:00|13968.1|13965.1|13963.9|13960.9|13968.1|13965.1|13962.4|13959.4|0
1748905500000|2025-06-02 23:05:00|13963.8|13960.8|13962.8|13959.8|13963.9|13960.9|13962.7|13959.7|0
1748905800000|2025-06-02 23:10:00|13962.7|13959.7|13965.2|13962.2|13965.2|13962.2|13962.6|13959.6|0
1748906100000|2025-06-02 23:15:00|13965.7|13962.7|13961|13958|13965.8|13962.8|13960.6|13957.6|0
1748906400000|2025-06-02 23:20:00|13960.6|13957.6|13960.3|13957.3|13962.5|13959.5|13960.1|13957.1|0
1748906700000|2025-06-02 23:25:00|13960.8|13957.8|13961|13958|13961.5|13958.5|13945.3|13942.3|0
1748907000000|2025-06-02 23:30:00|13961.1|13958.1|13960.1|13957.1|13961.9|13958.9|13958.5|13955.5|0
1748907300000|2025-06-02 23:35:00|13960|13957|13964|13961|13964|13961|13959|13956|0
1748907600000|2025-06-02 23:40:00|13963.9|13960.9|13964.7|13961.7|13965.4|13962.4|13960|13957|0
1748907900000|2025-06-02 23:45:00|13965.1|13962.1|13965.7|13962.7|13965.7|13962.7|13962.3|13959.3|0
1748908200000|2025-06-02 23:50:00|13965.6|13962.6|13956.6|13953.6|13965.9|13962.9|13954.6|13951.6|0
1748908500000|2025-06-02 23:55:00|13956.2|13953.2|13959|13954|13959.4|13955.7|13953.8|13950.8|0
1748908800000|2025-06-03 00:00:00|13960.1|13955.1|13964.2|13959.2|13964.2|13959.2|13954.7|13949.7|0
1748909100000|2025-06-03 00:05:00|13963.8|13958.8|13956.9|13951.9|13963.8|13958.8|13955.4|13950.4|0
1748909400000|2025-06-03 00:10:00|13956.8|13951.8|13957.2|13952.2|13960.4|13955.4|13952.2|13947.2|0
1748909700000|2025-06-03 00:15:00|13957.1|13952.1|13959.7|13954.7|13960.4|13955.4|13955.7|13950.7|0
1748910000000|2025-06-03 00:20:00|13959.6|13954.6|13958.8|13953.8|13960.4|13955.4|13954.8|13949.8|0
1748910300000|2025-06-03 00:25:00|13958.6|13953.6|13947.9|13942.9|13959.9|13954.9|13944.7|13939.7|0
1748910600000|2025-06-03 00:30:00|13948|13943|13953.5|13948.5|13955|13950|13946.1|13941.1|0
1748910900000|2025-06-03 00:35:00|13953.6|13948.6|13952.9|13947.9|13956.9|13951.9|13951.4|13946.4|0
1748911200000|2025-06-03 00:40:00|13952.8|13947.8|13955|13950|13957.2|13952.2|13952.8|13947.8|0
1748911500000|2025-06-03 00:45:00|13955.1|13950.1|13952.7|13947.7|13955.8|13950.8|13952.6|13947.6|0
1748911800000|2025-06-03 00:50:00|13952.6|13947.6|13946.7|13941.7|13954|13949|13946.4|13941.4|0
1748912100000|2025-06-03 00:55:00|13946.9|13941.9|13951.4|13946.4|13951.8|13946.8|13946.5|13941.5|0
1748912400000|2025-06-03 01:00:00|13951.1|13946.1|13951.1|13946.1|13953.3|13948.3|13947.2|13942.2|0
1748912700000|2025-06-03 01:05:00|13950.6|13945.6|13950.8|13945.8|13954.7|13949.7|13948.9|13943.9|0
1748913000000|2025-06-03 01:10:00|13950.7|13945.7|13955.8|13950.8|13956.2|13951.2|13950.7|13945.7|0
1748913300000|2025-06-03 01:15:00|13955.7|13950.7|13959.7|13954.7|13960.2|13955.2|13951.5|13946.5|0
1748913600000|2025-06-03 01:20:00|13959.8|13954.8|13957|13952|13962.7|13957.7|13954.7|13949.7|0
1748913900000|2025-06-03 01:25:00|13957.2|13952.2|13959.8|13954.8|13960|13955|13954.6|13949.6|0
1748914200000|2025-06-03 01:30:00|13959.5|13954.5|13951.5|13946.5|13960.3|13955.3|13950.8|13945.8|0
1748914500000|2025-06-03 01:35:00|13951.4|13946.4|13955.3|13950.3|13956.2|13951.2|13951.1|13946.1|0
1748914800000|2025-06-03 01:40:00|13955.4|13950.4|13960.5|13955.5|13960.9|13955.9|13948.5|13943.5|0
1748915100000|2025-06-03 01:45:00|13960.6|13955.6|13955.4|13950.4|13960.6|13955.6|13954.5|13949.5|0
1748915400000|2025-06-03 01:50:00|13955.3|13950.3|13957.7|13952.7|13958.2|13953.2|13954|13949|0
1748915700000|2025-06-03 01:55:00|13957.1|13952.1|13953.4|13948.4|13957.4|13952.4|13951.4|13946.4|0
1748916000000|2025-06-03 02:00:00|13953.5|13948.5|13949.2|13944.2|13956|13951|13949|13944|0
1748916300000|2025-06-03 02:05:00|13949.3|13944.3|13944.9|13939.9|13950.7|13945.7|13944.7|13939.7|0
1748916600000|2025-06-03 02:10:00|13944.6|13939.6|13942.1|13937.1|13948|13943|13940.7|13935.7|0
1748916900000|2025-06-03 02:15:00|13942.2|13937.2|13935.8|13930.8|13942.6|13937.6|13932.6|13927.6|0
1748917200000|2025-06-03 02:20:00|13935.7|13930.7|13935.1|13930.1|13937.3|13932.3|13933.8|13928.8|0
1748917500000|2025-06-03 02:25:00|13935.2|13930.2|13931.4|13926.4|13935.3|13930.3|13928.9|13923.9|0
1748917800000|2025-06-03 02:30:00|13930.7|13925.7|13931.7|13926.7|13933.2|13928.2|13921.9|13916.9|0
1748918100000|2025-06-03 02:35:00|13931.4|13926.4|13940.4|13935.4|13944.7|13939.7|13931.3|13926.3|0
1748918400000|2025-06-03 02:40:00|13940.3|13935.3|13939.5|13934.5|13940.8|13935.8|13936.2|13931.2|0
1748918700000|2025-06-03 02:45:00|13939.6|13934.6|13935.4|13930.4|13940.5|13935.5|13935.3|13930.3|0
1748919000000|2025-06-03 02:50:00|13935.5|13930.5|13939.4|13934.4|13940|13935|13935.5|13930.5|0
1748919300000|2025-06-03 02:55:00|13939.5|13934.5|13939.8|13934.8|13940.9|13935.9|13934.1|13929.1|0
1748919600000|2025-06-03 03:00:00|13939.7|13934.7|13937.1|13932.1|13939.7|13934.7|13935.2|13930.2|0
1748919900000|2025-06-03 03:05:00|13937.2|13932.2|13936.2|13931.2|13937.7|13932.7|13934.5|13929.5|0
1748920200000|2025-06-03 03:10:00|13936|13931|13933.3|13928.3|13939|13934|13932.4|13927.4|0
1748920500000|2025-06-03 03:15:00|13933.4|13928.4|13933.4|13928.4|13936.2|13931.2|13932.5|13927.5|0
1748920800000|2025-06-03 03:20:00|13933.3|13928.3|13930.5|13925.5|13934.4|13929.4|13929.9|13924.9|0
1748921100000|2025-06-03 03:25:00|13930.6|13925.6|13920.8|13915.8|13930.7|13925.7|13918.9|13913.9|0
1748921400000|2025-06-03 03:30:00|13920.7|13915.7|13928.5|13923.5|13930.8|13925.8|13918.2|13913.2|0
1748921700000|2025-06-03 03:35:00|13929.1|13924.1|13932.4|13927.4|13935.5|13930.5|13929.1|13924.1|0
1748922000000|2025-06-03 03:40:00|13932.3|13927.3|13936.7|13931.7|13937.5|13932.5|13930.6|13925.6|0
1748922300000|2025-06-03 03:45:00|13936.6|13931.6|13934.9|13929.9|13939.5|13934.5|13934.4|13929.4|0
1748922600000|2025-06-03 03:50:00|13934.8|13929.8|13935.2|13930.2|13935.6|13930.6|13927.9|13922.9|0
1748922900000|2025-06-03 03:55:00|13935.1|13930.1|13935.3|13930.3|13936.6|13931.6|13933|13928|0
1748923200000|2025-06-03 04:00:00|13935.1|13930.1|13933|13928|13936.3|13931.3|13933|13928|0
1748923500000|2025-06-03 04:05:00|13932.9|13927.9|13932.2|13927.2|13933.3|13928.3|13931.1|13926.1|0
1748923800000|2025-06-03 04:10:00|13932.1|13927.1|13932.9|13927.9|13934.5|13929.5|13931.9|13926.9|0
1748924100000|2025-06-03 04:15:00|13932.8|13927.8|13930.1|13925.1|13934|13929|13928.8|13923.8|0
1748924400000|2025-06-03 04:20:00|13930.2|13925.2|13931.6|13926.6|13933.4|13928.4|13930.1|13925.1|0
1748924700000|2025-06-03 04:25:00|13931.5|13926.5|13926|13921|13931.5|13926.5|13924.5|13919.5|0
1748925000000|2025-06-03 04:30:00|13925.9|13920.9|13926|13921|13927.5|13922.5|13924.2|13919.2|0
1748925300000|2025-06-03 04:35:00|13925.9|13920.9|13927.1|13922.1|13928.7|13923.7|13925.8|13920.8|0
1748925600000|2025-06-03 04:40:00|13927.3|13922.3|13926.7|13921.7|13928.1|13923.1|13923.4|13918.4|0
1748925900000|2025-06-03 04:45:00|13926.6|13921.6|13928.4|13923.4|13931.7|13926.7|13926.2|13921.2|0
1748926200000|2025-06-03 04:50:00|13928.3|13923.3|13925|13920|13929.1|13924.1|13922.6|13917.6|0
1748926500000|2025-06-03 04:55:00|13925.1|13920.1|13928.4|13923.4|13928.4|13923.4|13924.3|13919.3|0
1748926800000|2025-06-03 05:00:00|13928|13923|13936|13931|13937.1|13932.1|13927.1|13922.1|0
1748927100000|2025-06-03 05:05:00|13935.9|13930.9|13934.2|13929.2|13939.5|13934.5|13933.9|13928.9|0
1748927400000|2025-06-03 05:10:00|13934|13929|13934.9|13929.9|13935.4|13930.4|13932.6|13927.6|0
1748927700000|2025-06-03 05:15:00|13935|13930|13931.8|13926.8|13937.2|13932.2|13931.8|13926.8|0
1748928000000|2025-06-03 05:20:00|13931.5|13926.5|13934.9|13929.9|13937.5|13932.5|13931.2|13926.2|0
1748928300000|2025-06-03 05:25:00|13934.7|13929.7|13931.7|13926.7|13935.2|13930.2|13930.6|13925.6|0
1748928600000|2025-06-03 05:30:00|13931.5|13926.5|13931.7|13926.7|13941.1|13936.1|13930.7|13925.7|0
1748928900000|2025-06-03 05:35:00|13931.9|13926.9|13934.8|13929.8|13936|13931|13930.1|13925.1|0
1748929200000|2025-06-03 05:40:00|13934.1|13929.1|13929.2|13924.2|13934.2|13929.2|13928.6|13923.6|0
1748929500000|2025-06-03 05:45:00|13929.1|13924.1|13935.5|13930.5|13937|13932|13928.3|13923.3|0
1748929800000|2025-06-03 05:50:00|13935.3|13930.3|13935.7|13930.7|13935.7|13930.7|13931|13926|0
1748930100000|2025-06-03 05:55:00|13935.8|13930.8|13936.4|13931.4|13936.9|13931.9|13930.8|13925.8|0
1748930400000|2025-06-03 06:00:00|13936.3|13931.3|13933.1|13928.1|13938.8|13933.8|13931.7|13926.7|0
1748930700000|2025-06-03 06:05:00|13932.8|13927.8|13925.8|13920.8|13934.6|13929.6|13924.9|13919.9|0
1748931000000|2025-06-03 06:10:00|13926|13921|13924.5|13919.5|13928.9|13923.9|13918.7|13913.7|0
1748931300000|2025-06-03 06:15:00|13924.6|13919.6|13924.3|13919.3|13925.3|13920.3|13921.7|13916.7|0
1748931600000|2025-06-03 06:20:00|13924.2|13919.2|13932.8|13927.8|13934.1|13929.1|13919.5|13914.5|0
1748931900000|2025-06-03 06:25:00|13932.3|13927.3|13925.3|13920.3|13935.8|13930.8|13924.6|13919.6|0
1748932200000|2025-06-03 06:30:00|13925.9|13920.9|13935.1|13930.1|13935.1|13930.1|13923.6|13918.6|0
1748932500000|2025-06-03 06:35:00|13934.9|13929.9|13935|13930|13937.6|13932.6|13933.7|13928.7|0
1748932800000|2025-06-03 06:40:00|13935.1|13930.1|13935.8|13930.8|13937.8|13932.8|13932.5|13927.5|0
1748933100000|2025-06-03 06:45:00|13935.9|13930.9|13943.7|13938.7|13943.7|13938.7|13935.9|13930.9|0
1748933400000|2025-06-03 06:50:00|13943.6|13938.6|13939.5|13934.5|13944.9|13939.9|13935.9|13930.9|0
1748933700000|2025-06-03 06:55:00|13939.6|13934.6|13939.7|13934.7|13940.8|13935.8|13936.9|13931.9|0
1748934000000|2025-06-03 07:00:00|13939.5|13934.5|13940.4|13935.4|13942.4|13937.4|13933|13928|0
1748934300000|2025-06-03 07:05:00|13940.5|13935.5|13940.5|13935.5|13947.4|13942.4|13940.3|13935.3|0
1748934600000|2025-06-03 07:10:00|13940.6|13935.6|13939.8|13934.8|13940.8|13935.8|13934|13929|0
1748934900000|2025-06-03 07:15:00|13939.9|13934.9|13919.8|13914.8|13942.1|13937.1|13918.9|13913.9|0
1748935200000|2025-06-03 07:20:00|13919.6|13914.6|13902.3|13897.3|13921.1|13916.1|13895.5|13890.5|0
1748935500000|2025-06-03 07:25:00|13902|13897|13899.3|13894.3|13904.7|13899.7|13893.1|13888.1|0
1748935800000|2025-06-03 07:30:00|13899.5|13894.5|13921.9|13916.9|13927.7|13922.7|13899.5|13894.5|0
1748936100000|2025-06-03 07:35:00|13922|13917|13924.9|13919.9|13926.3|13921.3|13916.5|13911.5|0
1748936400000|2025-06-03 07:40:00|13924.6|13919.6|13908.7|13903.7|13927.4|13922.4|13907.2|13902.2|0
1748936700000|2025-06-03 07:45:00|13909.3|13904.3|13912.6|13907.6|13916.4|13911.4|13907.9|13902.9|0
1748937000000|2025-06-03 07:50:00|13912.5|13907.5|13914.4|13909.4|13916|13911|13908.9|13903.9|0
1748937300000|2025-06-03 07:55:00|13914.3|13909.3|13917.9|13912.9|13919.3|13914.3|13911.9|13906.9|0
1748937600000|2025-06-03 08:00:00|13918.1|13913.1|13918.7|13915.7|13919.7|13915.8|13907.6|13904.6|0
1748937900000|2025-06-03 08:05:00|13919.5|13916.5|13914.4|13911.4|13919.5|13916.5|13911.7|13908.7|0
1748938200000|2025-06-03 08:10:00|13914.5|13911.5|13904.3|13901.3|13914.5|13911.5|13902|13899|0
1748938500000|2025-06-03 08:15:00|13903.8|13900.8|13887.3|13884.3|13907.1|13904.1|13885.6|13882.6|0
1748938800000|2025-06-03 08:20:00|13887.2|13884.2|13877.1|13874.1|13888.7|13885.7|13871.4|13868.4|0
1748939100000|2025-06-03 08:25:00|13877.2|13874.2|13877.2|13874.2|13878.7|13875.7|13875.4|13872.4|0
1748939400000|2025-06-03 08:30:00|13877.1|13874.1|13891.7|13888.7|13900.3|13897.3|13876.3|13873.3|0
1748939700000|2025-06-03 08:35:00|13891.8|13888.8|13917.9|13914.9|13917.9|13914.9|13891.5|13888.5|0
1748940000000|2025-06-03 08:40:00|13917.8|13914.8|13917.4|13914.4|13918.8|13915.8|13910.9|13907.9|0
1748940300000|2025-06-03 08:45:00|13917.2|13914.2|13918.6|13915.6|13919.7|13916.7|13916.3|13913.3|0
1748940600000|2025-06-03 08:50:00|13917.9|13914.9|13923.7|13920.7|13925.1|13922.1|13917.9|13914.9|0
1748940900000|2025-06-03 08:55:00|13923.6|13920.6|13922.4|13919.4|13927.3|13924.3|13920.6|13917.6|0
1748941200000|2025-06-03 09:00:00|13922.1|13919.1|13920.3|13917.3|13924.6|13921.6|13920.3|13917.3|0
1748941500000|2025-06-03 09:05:00|13919.9|13916.9|13922.5|13919.5|13922.6|13919.6|13918.8|13915.8|0
1748941800000|2025-06-03 09:10:00|13922.6|13919.6|13924.7|13921.7|13929.1|13926.1|13915.9|13912.9|0
1748942100000|2025-06-03 09:15:00|13924.5|13921.5|13919.7|13916.7|13924.8|13921.8|13919.7|13916.7|0
1748942400000|2025-06-03 09:20:00|13919.6|13916.6|13918.3|13915.3|13920.6|13917.6|13913.9|13910.9|0
1748942700000|2025-06-03 09:25:00|13918.5|13915.5|13923.2|13920.2|13926.4|13923.4|13918.1|13915.1|0
1748943000000|2025-06-03 09:30:00|13923.1|13920.1|13925.9|13922.9|13925.9|13922.9|13922|13919|0
1748943300000|2025-06-03 09:35:00|13925.8|13922.8|13932.9|13929.9|13932.9|13929.9|13925.8|13922.8|0
1748943600000|2025-06-03 09:40:00|13932.8|13929.8|13932.2|13929.2|13933.2|13930.2|13931.4|13928.4|0
1748943900000|2025-06-03 09:45:00|13932.3|13929.3|13930.1|13927.1|13932.3|13929.3|13924.1|13921.1|0
1748944200000|2025-06-03 09:50:00|13930|13927|13928.6|13925.6|13931|13928|13926.3|13923.3|0
1748944500000|2025-06-03 09:55:00|13928.7|13925.7|13927.9|13924.9|13928.9|13925.9|13923.7|13920.7|0
1748944800000|2025-06-03 10:00:00|13927.7|13924.7|13927.4|13924.4|13932.1|13929.1|13926.5|13923.5|0
1748945100000|2025-06-03 10:05:00|13927.3|13924.3|13927.7|13924.7|13929.5|13926.5|13925.9|13922.9|0
1748945400000|2025-06-03 10:10:00|13927.6|13924.6|13922|13919|13928.7|13925.7|13922|13919|0
1748945700000|2025-06-03 10:15:00|13921.6|13918.6|13925.2|13922.2|13925.2|13922.2|13921.6|13918.6|0
1748946000000|2025-06-03 10:20:00|13924.4|13921.4|13920.2|13917.2|13925.2|13922.2|13919.5|13916.5|0
1748946300000|2025-06-03 10:25:00|13920.1|13917.1|13925.5|13922.5|13925.9|13922.9|13916.2|13913.2|0
1748946600000|2025-06-03 10:30:00|13925.7|13922.7|13928.6|13925.6|13931.3|13928.3|13923.9|13920.9|0
1748946900000|2025-06-03 10:35:00|13928.5|13925.5|13929.1|13926.1|13929.3|13926.3|13925.4|13922.4|0
1748947200000|2025-06-03 10:40:00|13928.7|13925.7|13932.1|13929.1|13932.6|13929.6|13928.7|13925.7|0
1748947500000|2025-06-03 10:45:00|13932|13929|13925.3|13922.3|13932.5|13929.5|13924.1|13921.1|0
1748947800000|2025-06-03 10:50:00|13925.4|13922.4|13927.3|13924.3|13928.7|13925.7|13924.7|13921.7|0
1748948100000|2025-06-03 10:55:00|13927.4|13924.4|13936.7|13933.7|13938.4|13935.4|13927.4|13924.4|0
1748948400000|2025-06-03 11:00:00|13941.8|13938.8|13945.3|13942.3|13947.5|13944.5|13941.8|13938.8|0
1748948700000|2025-06-03 11:05:00|13945|13942|13956.4|13953.4|13957.4|13954.4|13943.9|13940.9|0
1748949000000|2025-06-03 11:10:00|13956.3|13953.3|13954.2|13951.2|13957.4|13954.4|13953.2|13950.2|0
1748949300000|2025-06-03 11:15:00|13954|13951|13954.4|13951.4|13955.5|13952.5|13951.7|13948.7|0
1748949600000|2025-06-03 11:20:00|13954.5|13951.5|13957.5|13954.5|13960.1|13957.1|13954.2|13951.2|0
1748949900000|2025-06-03 11:25:00|13957.4|13954.4|13957.4|13954.4|13958.3|13955.3|13956|13953|0
1748950200000|2025-06-03 11:30:00|13957.5|13954.5|13955.6|13952.6|13957.7|13954.7|13954.9|13951.9|0
1748950500000|2025-06-03 11:35:00|13955.7|13952.7|13971.3|13968.3|13971.5|13968.5|13955.7|13952.7|0
1748950800000|2025-06-03 11:40:00|13971.6|13968.6|13968.2|13965.2|13973.4|13970.4|13966|13963|0
1748951100000|2025-06-03 11:45:00|13968.3|13965.3|13961|13958|13970.7|13967.7|13960|13957|0
1748951400000|2025-06-03 11:50:00|13960.8|13957.8|13969|13966|13969|13966|13959.1|13956.1|0
1748951700000|2025-06-03 11:55:00|13969.1|13966.1|13969|13966|13970|13967|13967.5|13964.5|0
1748952000000|2025-06-03 12:00:00|13969.9|13966.9|13967.9|13964.9|13971.9|13968.9|13967.2|13964.2|0
1748952300000|2025-06-03 12:05:00|13967.3|13964.3|13961.7|13958.7|13967.4|13964.4|13961.4|13958.4|0
1748952600000|2025-06-03 12:10:00|13961.9|13958.9|13965.9|13962.9|13966.9|13963.9|13961.4|13958.4|0
1748952900000|2025-06-03 12:15:00|13966.2|13963.2|13963.7|13960.7|13971.9|13968.9|13963.1|13960.1|0
1748953200000|2025-06-03 12:20:00|13963.6|13960.6|13968.7|13965.7|13969.1|13966.1|13962.9|13959.9|0
1748953500000|2025-06-03 12:25:00|13968|13965|13976.3|13973.3|13977|13974|13967.6|13964.6|0
1748953800000|2025-06-03 12:30:00|13975.5|13972.5|13973.1|13970.1|13975.6|13972.6|13971.8|13968.8|0
1748954100000|2025-06-03 12:35:00|13972.7|13969.7|13959.3|13956.3|13973.5|13970.5|13957.7|13954.7|0
1748954400000|2025-06-03 12:40:00|13959.4|13956.4|13951.2|13948.2|13961.9|13958.9|13951.1|13948.1|0
1748954700000|2025-06-03 12:45:00|13951.3|13948.3|13950.9|13947.9|13951.5|13948.5|13942.4|13939.4|0
1748955000000|2025-06-03 12:50:00|13951.1|13948.1|13954.3|13951.3|13956.4|13953.4|13948.9|13945.9|0
1748955300000|2025-06-03 12:55:00|13954.2|13951.2|13966.9|13963.9|13967.1|13964.1|13954.2|13951.2|0
1748955600000|2025-06-03 13:00:00|13967|13964|13973|13970|13973|13970|13963.3|13960.3|0
1748955900000|2025-06-03 13:05:00|13973.2|13970.2|13971.8|13968.8|13974.6|13971.6|13971.4|13968.4|0
1748956200000|2025-06-03 13:10:00|13972|13969|13968.2|13965.2|13972.5|13969.5|13966.8|13963.8|0
1748956500000|2025-06-03 13:15:00|13968.1|13965.1|13972.8|13969.8|13974.3|13971.3|13968.1|13965.1|0
1748956800000|2025-06-03 13:20:00|13972.5|13969.5|13978.3|13975.3|13983.2|13980.2|13972.4|13969.4|0
1748957100000|2025-06-03 13:25:00|13948.1|13945.1|13976.2|13973.2|13981.9|13978.9|13948.1|13945.1|0
1748957400000|2025-06-03 13:30:00|13976.3|13973.3|13982.9|13981.1|14030.1|14028.3|13968.8|13967|0
1748957700000|2025-06-03 13:35:00|13983.6|13981.8|13951.2|13949.4|13987.2|13985.4|13941.9|13940.1|0
1748958000000|2025-06-03 13:40:00|13949.8|13948|13976.5|13974.7|13991.2|13989.4|13947.5|13945.7|0
1748958300000|2025-06-03 13:45:00|13976.2|13974.4|14000.3|13998.5|14011.1|14009.3|13973.6|13971.8|0
1748958600000|2025-06-03 13:50:00|13999.9|13998.1|14006.5|14004.7|14009|14007.2|13979.9|13978.1|0
1748958900000|2025-06-03 13:55:00|14006.3|14004.5|14009.8|14008|14016.6|14014.8|13998.7|13996.9|0
1748959200000|2025-06-03 14:00:00|14009.9|14008.1|14024.7|14022.9|14042.8|14041|14009.9|14008.1|0
1748959500000|2025-06-03 14:05:00|14025.4|14023.6|14009|14007.2|14034.7|14032.9|13989.1|13987.3|0
1748959800000|2025-06-03 14:10:00|14009.2|14007.4|14019.6|14017.8|14022.1|14020.3|13996.9|13995.1|0
1748960100000|2025-06-03 14:15:00|14017.8|14016|14018.8|14017|14023.9|14022.1|14013.3|14011.5|0
1748960400000|2025-06-03 14:20:00|14019|14017.2|14012.1|14010.3|14025.3|14023.5|14004.7|14002.9|0
1748960700000|2025-06-03 14:25:00|14012.4|14010.6|14018.8|14017|14023.4|14021.6|14008.7|14006.9|0
1748961000000|2025-06-03 14:30:00|14016.8|14015|13997.5|13995.7|14017.3|14015.5|13996.5|13994.7|0
1748961300000|2025-06-03 14:35:00|13997.1|13995.3|14008.9|14007.1|14009.1|14007.3|13987.9|13986.1|0
1748961600000|2025-06-03 14:40:00|14007.3|14005.5|14001.1|13999.3|14011.4|14009.6|13998|13996.2|0
1748961900000|2025-06-03 14:45:00|14002.1|14000.3|14022.2|14020.4|14025.6|14023.8|14000.5|13998.7|0
1748962200000|2025-06-03 14:50:00|14022.1|14020.3|14032.1|14030.3|14036.2|14034.4|14019.9|14018.1|0
1748962500000|2025-06-03 14:55:00|14031.9|14030.1|14043.3|14041.5|14045.2|14043.4|14029.9|14028.1|0
1748962800000|2025-06-03 15:00:00|14044.4|14042.6|14049.8|14048|14052.2|14050.4|14044|14042.2|0
1748963100000|2025-06-03 15:05:00|14049.7|14047.9|14040.4|14038.6|14054.9|14053.1|14038.4|14036.6|0
1748963400000|2025-06-03 15:10:00|14040.5|14038.7|14038.9|14037.1|14048.2|14046.4|14032.9|14031.1|0
1748963700000|2025-06-03 15:15:00|14039.1|14037.3|14054.1|14052.3|14055.5|14053.7|14037|14035.2|0
1748964000000|2025-06-03 15:20:00|14054|14052.2|14048.4|14046.6|14060|14058.2|14048.1|14046.3|0
1748964300000|2025-06-03 15:25:00|14048.3|14046.5|14045.4|14043.6|14051.7|14049.9|14041.5|14039.7|0
1748964600000|2025-06-03 15:30:00|14045.5|14043.7|14039.9|14038.1|14045.7|14043.9|14036.3|14034.5|0
1748964900000|2025-06-03 15:35:00|14040.3|14038.5|14033.9|14032.1|14043.8|14042|14031.3|14029.5|0
1748965200000|2025-06-03 15:40:00|14033.3|14031.5|14042.2|14040.4|14045.8|14044|14032.8|14031|0
1748965500000|2025-06-03 15:45:00|14042.3|14040.5|14033.9|14032.1|14043.5|14041.7|14033.9|14032.1|0
1748965800000|2025-06-03 15:50:00|14033.6|14031.8|14040.6|14038.8|14041.8|14040|14025.6|14023.8|0
1748966100000|2025-06-03 15:55:00|14040.3|14038.5|14047.3|14045.5|14050|14048.2|14040.3|14038.5|0
1748966400000|2025-06-03 16:00:00|14047|14045.2|14046.2|14044.4|14049.4|14047.6|14044.5|14042.7|0
1748966700000|2025-06-03 16:05:00|14046.1|14044.3|14043.5|14041.7|14052.1|14050.3|14042|14040.2|0
1748967000000|2025-06-03 16:10:00|14043.6|14041.8|14046.5|14044.7|14047.8|14046|14043.5|14041.7|0
1748967300000|2025-06-03 16:15:00|14046.4|14044.6|14065.6|14063.8|14066.5|14064.7|14046.4|14044.6|0
1748967600000|2025-06-03 16:20:00|14065.1|14063.3|14060|14058.2|14065.1|14063.3|14055.1|14053.3|0
1748967900000|2025-06-03 16:25:00|14060.1|14058.3|14067.9|14066.1|14068.1|14066.3|14058.9|14057.1|0
1748968200000|2025-06-03 16:30:00|14069|14067.2|14086.1|14084.3|14087.3|14085.5|14068.4|14066.6|0
1748968500000|2025-06-03 16:35:00|14086.5|14084.7|14093.1|14091.3|14100.3|14098.5|14086.4|14084.6|0
1748968800000|2025-06-03 16:40:00|14093|14091.2|14084.9|14083.1|14093|14091.2|14079.4|14077.6|0
1748969100000|2025-06-03 16:45:00|14084.8|14083|14092.5|14090.7|14093|14091.2|14081.2|14079.4|0
1748969400000|2025-06-03 16:50:00|14093.1|14091.3|14086|14084.2|14096.2|14094.4|14085.1|14083.3|0
1748969700000|2025-06-03 16:55:00|14085.8|14084|14080.4|14078.6|14086.3|14084.5|14078.8|14077|0
1748970000000|2025-06-03 17:00:00|14080.6|14078.8|14073.2|14071.4|14080.8|14079|14071.4|14069.6|0
1748970300000|2025-06-03 17:05:00|14073.1|14071.3|14071.2|14069.4|14076|14074.2|14069.4|14067.6|0
1748970600000|2025-06-03 17:10:00|14071.4|14069.6|14069.1|14067.3|14074.3|14072.5|14067.6|14065.8|0
1748970900000|2025-06-03 17:15:00|14069.5|14067.7|14078.8|14077|14080.7|14078.9|14069.3|14067.5|0
1748971200000|2025-06-03 17:20:00|14078.3|14076.5|14081|14079.2|14087|14085.2|14077.7|14075.9|0
1748971500000|2025-06-03 17:25:00|14080.7|14078.9|14075.6|14073.8|14081.3|14079.5|14071.5|14069.7|0
1748971800000|2025-06-03 17:30:00|14075.8|14074|14070.4|14068.6|14076.6|14074.8|14068.1|14066.3|0
1748972100000|2025-06-03 17:35:00|14070.3|14068.5|14075.2|14073.4|14078.2|14076.4|14069.5|14067.7|0
1748972400000|2025-06-03 17:40:00|14075.1|14073.3|14068.4|14066.6|14077.7|14075.9|14064.6|14062.8|0
1748972700000|2025-06-03 17:45:00|14068.6|14066.8|14060.6|14058.8|14072.8|14071|14060.2|14058.4|0
1748973000000|2025-06-03 17:50:00|14060.5|14058.7|14069.3|14067.5|14070.3|14068.5|14053.3|14051.5|0
1748973300000|2025-06-03 17:55:00|14069|14067.2|14057.9|14056.1|14072.5|14070.7|14057.1|14055.3|0
1748973600000|2025-06-03 18:00:00|14058.4|14056.6|14035.8|14034|14059.5|14057.7|14021.5|14019.7|0
1748973900000|2025-06-03 18:05:00|14036.5|14034.7|14029.4|14027.6|14039.2|14037.4|14025.4|14023.6|0
1748974200000|2025-06-03 18:10:00|14029.7|14027.9|14013.1|14011.3|14029.7|14027.9|14003.3|14001.5|0
1748974500000|2025-06-03 18:15:00|14012.9|14011.1|14018.8|14017|14020.8|14019|14008.6|14006.8|0
1748974800000|2025-06-03 18:20:00|14018.9|14017.1|14032.3|14030.5|14033.6|14031.8|14018.9|14017.1|0
1748975100000|2025-06-03 18:25:00|14032.2|14030.4|14047.7|14045.9|14047.8|14046|14028.1|14026.3|0
1748975400000|2025-06-03 18:30:00|14047.6|14045.8|14048.7|14046.9|14054.1|14052.3|14047.5|14045.7|0
1748975700000|2025-06-03 18:35:00|14048.8|14047|14045.7|14043.9|14048.8|14047|14038|14036.2|0
1748976000000|2025-06-03 18:40:00|14046|14044.2|14049.9|14048.1|14049.9|14048.1|14043|14041.2|0
1748976300000|2025-06-03 18:45:00|14050|14048.2|14046.5|14044.7|14050.3|14048.5|14045.1|14043.3|0
1748976600000|2025-06-03 18:50:00|14046.3|14044.5|14046.4|14044.6|14048.3|14046.5|14041.5|14039.7|0
1748976900000|2025-06-03 18:55:00|14046.6|14044.8|14057.9|14056.1|14059.4|14057.6|14046.5|14044.7|0
1748977200000|2025-06-03 19:00:00|14058.6|14056.8|14053.3|14051.5|14063.9|14062.1|14053|14051.2|0
1748977500000|2025-06-03 19:05:00|14053.2|14051.4|14059.1|14057.3|14059.3|14057.5|14051.9|14050.1|0
1748977800000|2025-06-03 19:10:00|14059|14057.2|14054.1|14052.3|14060.9|14059.1|14049.6|14047.8|0
1748978100000|2025-06-03 19:15:00|14053.7|14051.9|14059.4|14057.6|14062.8|14061|14053.1|14051.3|0
1748978400000|2025-06-03 19:20:00|14059|14057.2|14061.1|14059.3|14064.4|14062.6|14056.7|14054.9|0
1748978700000|2025-06-03 19:25:00|14061.2|14059.4|14064.5|14062.7|14068.8|14067|14057.5|14055.7|0
1748979000000|2025-06-03 19:30:00|14064.1|14062.3|14056.6|14054.8|14064.1|14062.3|14055.5|14053.7|0
1748979300000|2025-06-03 19:35:00|14056.2|14054.4|14054.6|14052.8|14058.6|14056.8|14049.8|14048|0
1748979600000|2025-06-03 19:40:00|14054.5|14052.7|14045.2|14043.4|14056.9|14055.1|14044.1|14042.3|0
1748979900000|2025-06-03 19:45:00|14045.3|14043.5|14031.3|14029.5|14046.1|14044.3|14026.2|14024.4|0
1748980200000|2025-06-03 19:50:00|14030.9|14029.1|14052.6|14050.8|14062|14060.2|14028.2|14026.4|0
1748980500000|2025-06-03 19:55:00|14052.4|14050.6|14056.6|14054.8|14070.7|14068.9|14048.1|14046.3|0
1748980800000|2025-06-03 20:00:00|14057.2|14054.2|14057.8|14054.8|14058.9|14055.9|14042.3|14039.3|0
1748981100000|2025-06-03 20:05:00|14048.5|14045.5|13936.5|13933.5|14049.3|14046.3|13928|13925|0
1748981400000|2025-06-03 20:10:00|13936.4|13933.4|13943.3|13940.3|13946.7|13943.7|13934.1|13931.1|0
1748981700000|2025-06-03 20:15:00|13943.1|13940.1|13934.7|13931.7|13943.1|13940.1|13932.1|13929.1|0
1748982000000|2025-06-03 20:20:00|13933.4|13930.4|13944.6|13941.6|13947.2|13944.2|13933.2|13930.2|0
1748982300000|2025-06-03 20:25:00|13944.1|13941.1|13926.6|13923.6|13944.1|13941.1|13923.9|13920.9|0
1748982600000|2025-06-03 20:30:00|13926.7|13923.7|13926.3|13923.3|13933.4|13930.4|13924.8|13921.8|0
1748982900000|2025-06-03 20:35:00|13926.2|13923.2|13930.1|13927.1|13930.6|13927.6|13921.3|13918.3|0
1748983200000|2025-06-03 20:40:00|13930.4|13927.4|13940.9|13937.9|13945.6|13942.6|13930.4|13927.4|0
1748983500000|2025-06-03 20:45:00|13941|13938|13935.9|13932.9|13943|13940|13935.9|13932.9|0
1748983800000|2025-06-03 20:50:00|13935.7|13932.7|13941.4|13938.4|13941.7|13938.7|13932.9|13929.9|0
1748984100000|2025-06-03 20:55:00|13941.3|13938.3|13940.8|13937.8|13942.3|13939.3|13938.5|13935.5|0
1748984400000|2025-06-03 21:00:00|13940.5|13937.5|13944.3|13941.3|13946|13943|13940.1|13937.1|0
1748984700000|2025-06-03 21:05:00|13944.4|13941.4|13939|13936|13949.1|13946.1|13938.4|13935.4|0
1748985000000|2025-06-03 21:10:00|13939.1|13936.1|13935.5|13932.5|13942.1|13939.1|13935.2|13932.2|0
1748985300000|2025-06-03 21:15:00|13935.7|13932.7|13938.6|13935.6|13940.8|13937.8|13935.7|13932.7|0
1748985600000|2025-06-03 21:20:00|13938.8|13935.8|13941.5|13938.5|13941.6|13938.6|13937.8|13934.8|0
1748985900000|2025-06-03 21:25:00|13941.6|13938.6|13939|13936|13950.4|13947.4|13933.2|13930.2|0
1748986200000|2025-06-03 21:30:00|13938.9|13935.9|13948.3|13945.3|13948.3|13945.3|13938.9|13935.9|0
1748986500000|2025-06-03 21:35:00|13948.5|13945.5|13949.1|13946.1|13952.2|13949.2|13945.8|13942.8|0
1748986800000|2025-06-03 21:40:00|13949.2|13946.2|13962.6|13959.6|13964.2|13961.2|13948|13945|0
1748987100000|2025-06-03 21:45:00|13962.9|13959.9|13963.1|13960.1|13965.2|13962.2|13961.1|13958.1|0
1748987400000|2025-06-03 21:50:00|13963.3|13960.3|13962.5|13959.5|13965.1|13962.1|13961.1|13958.1|0
1748987700000|2025-06-03 21:55:00|13962.7|13959.7|13959|13956|13963.9|13960.9|13958.8|13955.8|0
1748988000000|2025-06-03 22:00:00|13958.5|13955.5|13958.4|13955.4|13960.6|13957.6|13955.3|13952.3|0
1748988300000|2025-06-03 22:05:00|13958.5|13955.5|13960.6|13957.6|13961.3|13958.3|13955.8|13952.8|0
1748988600000|2025-06-03 22:10:00|13960.8|13957.8|13956.9|13953.9|13962.5|13959.5|13955.8|13952.8|0
1748988900000|2025-06-03 22:15:00|13956.8|13953.8|13956|13953|13957.6|13954.6|13955.5|13952.5|0
1748989200000|2025-06-03 22:20:00|13955.6|13952.6|13957|13954|13957|13954|13950.4|13947.4|0
1748989500000|2025-06-03 22:25:00|13956.2|13953.2|13957.1|13954.1|13959.7|13956.7|13954.3|13951.3|0
1748989800000|2025-06-03 22:30:00|13957.3|13954.3|13957.9|13954.9|13962.1|13959.1|13956.8|13953.8|0
1748990100000|2025-06-03 22:35:00|13957.5|13954.5|13959.8|13956.8|13960.7|13957.7|13957.1|13954.1|0
1748990400000|2025-06-03 22:40:00|13959.1|13956.1|13959.2|13956.2|13959.8|13956.8|13958.2|13955.2|0
1748990700000|2025-06-03 22:45:00|13959.6|13956.6|13954.5|13951.5|13959.9|13956.9|13954.5|13951.5|0
1748991000000|2025-06-03 22:50:00|13954.3|13951.3|13957.6|13954.6|13958.2|13955.2|13954.2|13951.2|0
1748991300000|2025-06-03 22:55:00|13958.2|13955.2|13960.9|13957.9|13961.8|13958.8|13957.9|13954.9|0
1748991600000|2025-06-03 23:00:00|13960.8|13957.8|13956.1|13953.1|13960.8|13957.8|13954.8|13951.8|0
1748991900000|2025-06-03 23:05:00|13956.9|13953.9|13960.2|13957.2|13961.2|13958.2|13956.9|13953.9|0
1748992200000|2025-06-03 23:10:00|13960.3|13957.3|13962.3|13959.3|13963.9|13960.9|13960.3|13957.3|0
1748992500000|2025-06-03 23:15:00|13962.2|13959.2|13963.8|13960.8|13964.6|13961.6|13962.1|13959.1|0
1748992800000|2025-06-03 23:20:00|13963.4|13960.4|13961.8|13958.8|13963.9|13960.9|13961.8|13958.8|0
1748993100000|2025-06-03 23:25:00|13961.7|13958.7|13962.9|13959.9|13963|13960|13960.3|13957.3|0
1748993400000|2025-06-03 23:30:00|13962.7|13959.7|13961.7|13958.7|13963.4|13960.4|13960.2|13957.2|0
1748993700000|2025-06-03 23:35:00|13961.3|13958.3|13962|13959|13962.2|13959.2|13960.3|13957.3|0
1748994000000|2025-06-03 23:40:00|13961.7|13958.7|13960.5|13957.5|13962.2|13959.2|13958.9|13955.9|0
1748994300000|2025-06-03 23:45:00|13960.1|13957.1|13956.4|13953.4|13960.4|13957.4|13956.3|13953.3|0
1748994600000|2025-06-03 23:50:00|13956.8|13953.8|13956.7|13953.7|13958.6|13955.6|13955.9|13952.9|0
1748994900000|2025-06-03 23:55:00|13956.6|13953.6|13959.1|13954.1|13959.5|13955.9|13956.5|13953.5|0
1748995200000|2025-06-04 00:00:00|13959|13954|13965.6|13960.6|13973.8|13968.8|13954.2|13949.2|0
1748995500000|2025-06-04 00:05:00|13965.4|13960.4|13965.1|13960.1|13969.5|13964.5|13962.8|13957.8|0
1748995800000|2025-06-04 00:10:00|13965.3|13960.3|13953.6|13948.6|13966.1|13961.1|13950|13945|0
1748996100000|2025-06-04 00:15:00|13953.7|13948.7|13953.9|13948.9|13958.4|13953.4|13952.8|13947.8|0
1748996400000|2025-06-04 00:20:00|13954.1|13949.1|13956.8|13951.8|13958.9|13953.9|13952.5|13947.5|0
1748996700000|2025-06-04 00:25:00|13956.7|13951.7|13957.3|13952.3|13959.1|13954.1|13954|13949|0
1748997000000|2025-06-04 00:30:00|13957.2|13952.2|13961.3|13956.3|13965.1|13960.1|13953.8|13948.8|0
1748997300000|2025-06-04 00:35:00|13961.2|13956.2|13960.8|13955.8|13963.5|13958.5|13957.7|13952.7|0
1748997600000|2025-06-04 00:40:00|13960.6|13955.6|13962.6|13957.6|13963.2|13958.2|13953.8|13948.8|0
1748997900000|2025-06-04 00:45:00|13962.7|13957.7|13964.9|13959.9|13966.7|13961.7|13961.8|13956.8|0
1748998200000|2025-06-04 00:50:00|13965|13960|13966.6|13961.6|13967.1|13962.1|13963.3|13958.3|0
1748998500000|2025-06-04 00:55:00|13966.5|13961.5|13955.3|13950.3|13966.5|13961.5|13954.1|13949.1|0
1748998800000|2025-06-04 01:00:00|13955.5|13950.5|13956.1|13951.1|13963.1|13958.1|13954.7|13949.7|0
1748999100000|2025-06-04 01:05:00|13956.2|13951.2|13957.3|13952.3|13958.3|13953.3|13954.5|13949.5|0
1748999400000|2025-06-04 01:10:00|13957.4|13952.4|13961.3|13956.3|13962.5|13957.5|13953.9|13948.9|0
1748999700000|2025-06-04 01:15:00|13961.4|13956.4|13957.5|13952.5|13963|13958|13956.1|13951.1|0
1749000000000|2025-06-04 01:20:00|13958|13953|13960.8|13955.8|13961.2|13956.2|13955.6|13950.6|0
1749000300000|2025-06-04 01:25:00|13960.9|13955.9|13960.1|13955.1|13962.1|13957.1|13956.2|13951.2|0
1749000600000|2025-06-04 01:30:00|13960.2|13955.2|13958.3|13953.3|13961.1|13956.1|13953.2|13948.2|0
1749000900000|2025-06-04 01:35:00|13958.6|13953.6|13954.1|13949.1|13960.4|13955.4|13954.1|13949.1|0
1749001200000|2025-06-04 01:40:00|13953.9|13948.9|13954|13949|13955.1|13950.1|13950.9|13945.9|0
1749001500000|2025-06-04 01:45:00|13954.1|13949.1|13949.4|13944.4|13958.3|13953.3|13949.1|13944.1|0
1749001800000|2025-06-04 01:50:00|13949.6|13944.6|13939.7|13934.7|13951.4|13946.4|13936.2|13931.2|0
1749002100000|2025-06-04 01:55:00|13939.8|13934.8|13942.7|13937.7|13945.4|13940.4|13938|13933|0
1749002400000|2025-06-04 02:00:00|13943.2|13938.2|13937.1|13932.1|13944|13939|13936.9|13931.9|0
1749002700000|2025-06-04 02:05:00|13937.2|13932.2|13938.8|13933.8|13939.7|13934.7|13935|13930|0
1749003000000|2025-06-04 02:10:00|13938.9|13933.9|13936.9|13931.9|13941.3|13936.3|13933.3|13928.3|0
1749003300000|2025-06-04 02:15:00|13936.2|13931.2|13937.6|13932.6|13937.8|13932.8|13933|13928|0
1749003600000|2025-06-04 02:20:00|13937.7|13932.7|13938.3|13933.3|13938.6|13933.6|13934.4|13929.4|0
1749003900000|2025-06-04 02:25:00|13938.4|13933.4|13939.3|13934.3|13939.9|13934.9|13936.7|13931.7|0
1749004200000|2025-06-04 02:30:00|13939.7|13934.7|13943.7|13938.7|13943.9|13938.9|13938.3|13933.3|0
1749004500000|2025-06-04 02:35:00|13943.9|13938.9|13940.1|13935.1|13944.9|13939.9|13935.9|13930.9|0
1749004800000|2025-06-04 02:40:00|13940.3|13935.3|13943.6|13938.6|13943.7|13938.7|13938.5|13933.5|0
1749005100000|2025-06-04 02:45:00|13943.7|13938.7|13942.6|13937.6|13945.8|13940.8|13940.6|13935.6|0
1749005400000|2025-06-04 02:50:00|13942.5|13937.5|13937.8|13932.8|13942.7|13937.7|13937.2|13932.2|0
1749005700000|2025-06-04 02:55:00|13937.9|13932.9|13937|13932|13939.9|13934.9|13936.7|13931.7|0
1749006000000|2025-06-04 03:00:00|13936.8|13931.8|13937.7|13932.7|13940.9|13935.9|13936.1|13931.1|0
1749006300000|2025-06-04 03:05:00|13937.5|13932.5|13939.1|13934.1|13941.9|13936.9|13937.5|13932.5|0
1749006600000|2025-06-04 03:10:00|13938.9|13933.9|13941.2|13936.2|13942.6|13937.6|13937.7|13932.7|0
1749006900000|2025-06-04 03:15:00|13941|13936|13943.1|13938.1|13943.8|13938.8|13940.5|13935.5|0
1749007200000|2025-06-04 03:20:00|13943|13938|13937.1|13932.1|13943.6|13938.6|13937|13932|0
1749007500000|2025-06-04 03:25:00|13937.2|13932.2|13938.6|13933.6|13939.5|13934.5|13936.6|13931.6|0
1749007800000|2025-06-04 03:30:00|13938.7|13933.7|13935.7|13930.7|13939.6|13934.6|13935.3|13930.3|0
1749008100000|2025-06-04 03:35:00|13935.5|13930.5|13939.6|13934.6|13940.4|13935.4|13935|13930|0
1749008400000|2025-06-04 03:40:00|13939.7|13934.7|13938.7|13933.7|13941.1|13936.1|13937.7|13932.7|0
1749008700000|2025-06-04 03:45:00|13939|13934|13940.7|13935.7|13940.9|13935.9|13938.3|13933.3|0
1749009000000|2025-06-04 03:50:00|13940.6|13935.6|13939.3|13934.3|13941|13936|13938.9|13933.9|0
1749009300000|2025-06-04 03:55:00|13939.2|13934.2|13941.8|13936.8|13942.1|13937.1|13938.9|13933.9|0
1749009600000|2025-06-04 04:00:00|13941.4|13936.4|13938.7|13933.7|13943|13938|13938|13933|0
1749009900000|2025-06-04 04:05:00|13938.8|13933.8|13938.8|13933.8|13940.7|13935.7|13936.9|13931.9|0
1749010200000|2025-06-04 04:10:00|13938.9|13933.9|13951.7|13946.7|13951.7|13946.7|13938.8|13933.8|0
1749010500000|2025-06-04 04:15:00|13951.8|13946.8|13949.8|13944.8|13953|13948|13948.8|13943.8|0
1749010800000|2025-06-04 04:20:00|13949.2|13944.2|13950.4|13945.4|13951.1|13946.1|13948.3|13943.3|0
1749011100000|2025-06-04 04:25:00|13950.5|13945.5|13949.1|13944.1|13951.3|13946.3|13947.7|13942.7|0
1749011400000|2025-06-04 04:30:00|13949.3|13944.3|13948.3|13943.3|13949.7|13944.7|13947.4|13942.4|0
1749011700000|2025-06-04 04:35:00|13948.4|13943.4|13942.3|13937.3|13948.4|13943.4|13941.4|13936.4|0
1749012000000|2025-06-04 04:40:00|13942.4|13937.4|13943|13938|13944.9|13939.9|13942.3|13937.3|0
1749012300000|2025-06-04 04:45:00|13943.1|13938.1|13942.9|13937.9|13944.9|13939.9|13941.5|13936.5|0
1749012600000|2025-06-04 04:50:00|13942.8|13937.8|13942.8|13937.8|13945.8|13940.8|13942.3|13937.3|0
1749012900000|2025-06-04 04:55:00|13942.7|13937.7|13939.8|13934.8|13944|13939|13939.4|13934.4|0
1749013200000|2025-06-04 05:00:00|13939.9|13934.9|13938.7|13933.7|13940.9|13935.9|13937.1|13932.1|0
1749013500000|2025-06-04 05:05:00|13938.8|13933.8|13942.5|13937.5|13943.7|13938.7|13938.4|13933.4|0
1749013800000|2025-06-04 05:10:00|13942.6|13937.6|13945.2|13940.2|13946.2|13941.2|13942.2|13937.2|0
1749014100000|2025-06-04 05:15:00|13945.3|13940.3|13941.1|13936.1|13946|13941|13939.3|13934.3|0
1749014400000|2025-06-04 05:20:00|13941.3|13936.3|13944.1|13939.1|13945|13940|13941.3|13936.3|0
1749014700000|2025-06-04 05:25:00|13944|13939|13948.5|13943.5|13948.9|13943.9|13943.9|13938.9|0
1749015000000|2025-06-04 05:30:00|13948.4|13943.4|13950|13945|13951.9|13946.9|13946.7|13941.7|0
1749015300000|2025-06-04 05:35:00|13949.8|13944.8|13950.8|13945.8|13951.8|13946.8|13948.5|13943.5|0
1749015600000|2025-06-04 05:40:00|13950.9|13945.9|13946.3|13941.3|13951.8|13946.8|13945.6|13940.6|0
1749015900000|2025-06-04 05:45:00|13946.2|13941.2|13949.7|13944.7|13950.3|13945.3|13944.6|13939.6|0
1749016200000|2025-06-04 05:50:00|13949.8|13944.8|13949.8|13944.8|13951.4|13946.4|13949|13944|0
1749016500000|2025-06-04 05:55:00|13950|13945|13951.5|13946.5|13952.4|13947.4|13948.3|13943.3|0
1749016800000|2025-06-04 06:00:00|13951.6|13946.6|13961.4|13956.4|13963.8|13958.8|13951.6|13946.6|0
1749017100000|2025-06-04 06:05:00|13961.5|13956.5|13961.3|13956.3|13966|13961|13960.8|13955.8|0
1749017400000|2025-06-04 06:10:00|13961.4|13956.4|13963.7|13958.7|13965.1|13960.1|13958.2|13953.2|0
1749017700000|2025-06-04 06:15:00|13963.5|13958.5|13951.1|13946.1|13964.2|13959.2|13948.4|13943.4|0
1749018000000|2025-06-04 06:20:00|13951|13946|13950|13945|13952.4|13947.4|13948.5|13943.5|0
1749018300000|2025-06-04 06:25:00|13950.1|13945.1|13949.3|13944.3|13952.9|13947.9|13947|13942|0
1749018600000|2025-06-04 06:30:00|13949.8|13944.8|13953|13948|13954.2|13949.2|13948.7|13943.7|0
1749018900000|2025-06-04 06:35:00|13952.9|13947.9|13947.1|13942.1|13953|13948|13943|13938|0
1749019200000|2025-06-04 06:40:00|13947.2|13942.2|13948.2|13943.2|13951.4|13946.4|13947.1|13942.1|0
1749019500000|2025-06-04 06:45:00|13948.1|13943.1|13948.9|13943.9|13951|13946|13945.3|13940.3|0
1749019800000|2025-06-04 06:50:00|13949|13944|13956.3|13951.3|13957.6|13952.6|13948.8|13943.8|0
1749020100000|2025-06-04 06:55:00|13956.2|13951.2|13950|13945|13956.5|13951.5|13946.4|13941.4|0
1749020400000|2025-06-04 07:00:00|13950.4|13945.4|13947.6|13942.6|13955.6|13950.6|13947.4|13942.4|0
1749020700000|2025-06-04 07:05:00|13947.7|13942.7|13943.5|13938.5|13952.1|13947.1|13943.1|13938.1|0
1749021000000|2025-06-04 07:10:00|13943.4|13938.4|13943.6|13938.6|13945.5|13940.5|13938.7|13933.7|0
1749021300000|2025-06-04 07:15:00|13943.7|13938.7|13944.8|13939.8|13944.9|13939.9|13940|13935|0
1749021600000|2025-06-04 07:20:00|13944.7|13939.7|13951|13946|13954.2|13949.2|13944|13939|0
1749021900000|2025-06-04 07:25:00|13950.9|13945.9|13954.4|13949.4|13954.6|13949.6|13949.8|13944.8|0
1749022200000|2025-06-04 07:30:00|13954.5|13949.5|13956|13951|13960.7|13955.7|13953.3|13948.3|0
1749022500000|2025-06-04 07:35:00|13956.1|13951.1|13955.1|13950.1|13958.3|13953.3|13952.3|13947.3|0
1749022800000|2025-06-04 07:40:00|13955.2|13950.2|13954.9|13949.9|13958|13953|13952.7|13947.7|0
1749023100000|2025-06-04 07:45:00|13955.9|13950.9|13955.2|13950.2|13957.2|13952.2|13953.1|13948.1|0
1749023400000|2025-06-04 07:50:00|13955.1|13950.1|13957.3|13952.3|13958.3|13953.3|13953.8|13948.8|0
1749023700000|2025-06-04 07:55:00|13957.5|13952.5|13972.8|13967.8|13973.7|13968.7|13957.3|13952.3|0
1749024000000|2025-06-04 08:00:00|13972.7|13967.7|13991.2|13988.2|13998.2|13995.2|13971.7|13966.7|0
1749024300000|2025-06-04 08:05:00|13991.1|13988.1|13986|13983|13991.6|13988.6|13976.5|13973.5|0
1749024600000|2025-06-04 08:10:00|13986.7|13983.7|13989.1|13986.1|13992.5|13989.5|13986.7|13983.7|0
1749024900000|2025-06-04 08:15:00|13989|13986|14000.1|13997.1|14000.7|13997.7|13989|13986|0
1749025200000|2025-06-04 08:20:00|14000.2|13997.2|13992.1|13989.1|14000.2|13997.2|13986.2|13983.2|0
1749025500000|2025-06-04 08:25:00|13992|13989|13987.9|13984.9|13993.1|13990.1|13987.3|13984.3|0
1749025800000|2025-06-04 08:30:00|13987.7|13984.7|13995.1|13992.1|13995.1|13992.1|13987.7|13984.7|0
1749026100000|2025-06-04 08:35:00|13995|13992|13993|13990|13997.2|13994.2|13991.3|13988.3|0
1749026400000|2025-06-04 08:40:00|13992.4|13989.4|13991|13988|13993.6|13990.6|13990.1|13987.1|0
1749026700000|2025-06-04 08:45:00|13991.4|13988.4|13992.9|13989.9|13993.3|13990.3|13991|13988|0
1749027000000|2025-06-04 08:50:00|13993.1|13990.1|13989.7|13986.7|13994|13991|13989.5|13986.5|0
1749027300000|2025-06-04 08:55:00|13989.8|13986.8|13986.5|13983.5|13990.4|13987.4|13985|13982|0
1749027600000|2025-06-04 09:00:00|13986.4|13983.4|13989.7|13986.7|13990.7|13987.7|13986.4|13983.4|0
1749027900000|2025-06-04 09:05:00|13989.5|13986.5|13982.2|13979.2|13989.9|13986.9|13980.2|13977.2|0
1749028200000|2025-06-04 09:10:00|13982.1|13979.1|13990|13987|13993.3|13990.3|13977.7|13974.7|0
1749028500000|2025-06-04 09:15:00|13989.9|13986.9|13994.6|13991.6|13994.6|13991.6|13987.2|13984.2|0
1749028800000|2025-06-04 09:20:00|13994.5|13991.5|13995.8|13992.8|13996.1|13993.1|13993.3|13990.3|0
1749029100000|2025-06-04 09:25:00|13995.7|13992.7|13995.9|13992.9|13997.3|13994.3|13994.2|13991.2|0
1749029400000|2025-06-04 09:30:00|13996.3|13993.3|13997.1|13994.1|13997.4|13994.4|13993|13990|0
1749029700000|2025-06-04 09:35:00|13997|13994|14001.9|13998.9|14002|13999|13997|13994|0
1749030000000|2025-06-04 09:40:00|14001.8|13998.8|14003.1|14000.1|14003.6|14000.6|13999.7|13996.7|0
1749030300000|2025-06-04 09:45:00|14003.2|14000.2|14004.3|14001.3|14005.7|14002.7|14002.9|13999.9|0
1749030600000|2025-06-04 09:50:00|14004.5|14001.5|14005.5|14002.5|14005.7|14002.7|14002.9|13999.9|0
1749030900000|2025-06-04 09:55:00|14005.3|14002.3|14008.4|14005.4|14009.1|14006.1|14004.7|14001.7|0
1749031200000|2025-06-04 10:00:00|14008.5|14005.5|14001.9|13998.9|14008.5|14005.5|13999.3|13996.3|0
1749031500000|2025-06-04 10:05:00|14001.3|13998.3|14005.8|14002.8|14007|14004|13995.5|13992.5|0
1749031800000|2025-06-04 10:10:00|14002.9|13999.9|14003.3|14000.3|14008.6|14005.6|14002.1|13999.1|0
1749032100000|2025-06-04 10:15:00|14003.8|14000.8|13992|13989|14005.1|14002.1|13985.6|13982.6|0
1749032400000|2025-06-04 10:20:00|13992.1|13989.1|13987|13984|13992.1|13989.1|13985.9|13982.9|0
1749032700000|2025-06-04 10:25:00|13987.1|13984.1|13979.1|13976.1|13988.8|13985.8|13977.1|13974.1|0
1749033000000|2025-06-04 10:30:00|13979|13976|13975.4|13972.4|13979.3|13976.3|13975.2|13972.2|0
1749033300000|2025-06-04 10:35:00|13975.5|13972.5|13974.7|13971.7|13975.9|13972.9|13972.8|13969.8|0
1749033600000|2025-06-04 10:40:00|13974.9|13971.9|13974.3|13971.3|13976.7|13973.7|13973.3|13970.3|0
1749033900000|2025-06-04 10:45:00|13974.2|13971.2|13976.5|13973.5|13977.4|13974.4|13972.3|13969.3|0
1749034200000|2025-06-04 10:50:00|13976.6|13973.6|13980|13977|13980.4|13977.4|13976.3|13973.3|0
1749034500000|2025-06-04 10:55:00|13980.3|13977.3|13982.4|13979.4|13982.4|13979.4|13977.8|13974.8|0
1749034800000|2025-06-04 11:00:00|13983.6|13980.6|13978.1|13975.1|13983.6|13980.6|13976.2|13973.2|0
1749035100000|2025-06-04 11:05:00|13977.8|13974.8|13982.9|13979.9|13983|13980|13976.9|13973.9|0
1749035400000|2025-06-04 11:10:00|13983.3|13980.3|13984.9|13981.9|13985.9|13982.9|13982.9|13979.9|0
1749035700000|2025-06-04 11:15:00|13983.9|13980.9|13990.2|13987.2|13990.6|13987.6|13983.7|13980.7|0
1749036000000|2025-06-04 11:20:00|13990.3|13987.3|13988.1|13985.1|13991.8|13988.8|13986.5|13983.5|0
1749036300000|2025-06-04 11:25:00|13988|13985|13982.3|13979.3|13990.3|13987.3|13981.2|13978.2|0
1749036600000|2025-06-04 11:30:00|13982.2|13979.2|13982.3|13979.3|13984.5|13981.5|13977.2|13974.2|0
1749036900000|2025-06-04 11:35:00|13982.2|13979.2|13989.7|13986.7|13989.7|13986.7|13981.3|13978.3|0
1749037200000|2025-06-04 11:40:00|13989.8|13986.8|13991.2|13988.2|13991.3|13988.3|13985.9|13982.9|0
1749037500000|2025-06-04 11:45:00|13992.1|13989.1|13993.4|13990.4|13994.9|13991.9|13990.5|13987.5|0
1749037800000|2025-06-04 11:50:00|13993.3|13990.3|13995.2|13992.2|13995.3|13992.3|13993.3|13990.3|0
1749038100000|2025-06-04 11:55:00|13996|13993|13993.2|13990.2|13998.9|13995.9|13992.2|13989.2|0
1749038400000|2025-06-04 12:00:00|13993.8|13990.8|13999.9|13996.9|14001.5|13998.5|13993.7|13990.7|0
1749038700000|2025-06-04 12:05:00|13999.6|13996.6|13997.6|13994.6|14000.1|13997.1|13995.5|13992.5|0
1749039000000|2025-06-04 12:10:00|13997.5|13994.5|13993.9|13990.9|13997.5|13994.5|13990.7|13987.7|0
1749039300000|2025-06-04 12:15:00|13986.9|13983.9|13966.5|13963.5|13987.4|13984.4|13966.5|13963.5|0
1749039600000|2025-06-04 12:20:00|13967.4|13964.4|13939.2|13936.2|13967.4|13964.4|13938.8|13935.8|0
1749039900000|2025-06-04 12:25:00|13938.8|13935.8|13945.1|13942.1|13952.1|13949.1|13934.4|13931.4|0
1749040200000|2025-06-04 12:30:00|13944.9|13941.9|13950.6|13947.6|13961.4|13958.4|13944.9|13941.9|0
1749040500000|2025-06-04 12:35:00|13950.7|13947.7|13953.7|13950.7|13960.2|13957.2|13947.5|13944.5|0
1749040800000|2025-06-04 12:40:00|13953.6|13950.6|13945.2|13942.2|13956.4|13953.4|13944.2|13941.2|0
1749041100000|2025-06-04 12:45:00|13945.3|13942.3|13955.8|13952.8|13957.1|13954.1|13944.6|13941.6|0
1749041400000|2025-06-04 12:50:00|13955.9|13952.9|13957.2|13954.2|13957.8|13954.8|13950.6|13947.6|0
1749041700000|2025-06-04 12:55:00|13956.9|13953.9|13958|13955|13958.7|13955.7|13951.8|13948.8|0
1749042000000|2025-06-04 13:00:00|13958.2|13955.2|13958|13955|13962.6|13959.6|13956.4|13953.4|0
1749042300000|2025-06-04 13:05:00|13958.1|13955.1|13956.4|13953.4|13958.9|13955.9|13955.2|13952.2|0
1749042600000|2025-06-04 13:10:00|13956.9|13953.9|13960.4|13957.4|13960.6|13957.6|13956.4|13953.4|0
1749042900000|2025-06-04 13:15:00|13960.3|13957.3|13951.6|13948.6|13960.3|13957.3|13942.3|13939.3|0
1749043200000|2025-06-04 13:20:00|13951.4|13948.4|13958.5|13955.5|13963.6|13960.6|13950.5|13947.5|0
1749043500000|2025-06-04 13:25:00|13963.1|13960.1|13985.2|13982.2|13986.9|13983.9|13959.9|13956.9|0
1749043800000|2025-06-04 13:30:00|13980.5|13977.5|14000.4|13998.6|14014.6|14012.8|13970.5|13968.7|0
1749044100000|2025-06-04 13:35:00|14005.4|14003.6|14033.8|14032|14048.6|14046.8|13999.2|13997.4|0
1749044400000|2025-06-04 13:40:00|14034.6|14032.8|14036.8|14035|14046.6|14044.8|14021.2|14019.4|0
1749044700000|2025-06-04 13:45:00|14036.5|14034.7|14045.5|14043.7|14058.3|14056.5|14036.5|14034.7|0
1749045000000|2025-06-04 13:50:00|14044.5|14042.7|14033.5|14031.7|14045|14043.2|14018.5|14016.7|0
1749045300000|2025-06-04 13:55:00|14033.3|14031.5|14058.8|14057|14062.2|14060.4|14032.7|14030.9|0
1749045600000|2025-06-04 14:00:00|14049.5|14047.7|14019.5|14017.7|14052.8|14051|14016|14014.2|0
1749045900000|2025-06-04 14:05:00|14018.8|14017|14007.2|14005.4|14023.4|14021.6|13977.1|13975.3|0
1749046200000|2025-06-04 14:10:00|14008.3|14006.5|14059.7|14057.9|14060.6|14058.8|14008.3|14006.5|0
1749046500000|2025-06-04 14:15:00|14059|14057.2|14074.5|14072.7|14076.4|14074.6|14050.7|14048.9|0
1749046800000|2025-06-04 14:20:00|14074.4|14072.6|14051.1|14049.3|14087.6|14085.8|14050.9|14049.1|0
1749047100000|2025-06-04 14:25:00|14051.4|14049.6|14085.1|14083.3|14085.1|14083.3|14048.4|14046.6|0
1749047400000|2025-06-04 14:30:00|14083.3|14081.5|14095.5|14093.7|14102|14100.2|14072.3|14070.5|0
1749047700000|2025-06-04 14:35:00|14096.9|14095.1|14077.3|14075.5|14103.7|14101.9|14071.2|14069.4|0
1749048000000|2025-06-04 14:40:00|14076.7|14074.9|14080.5|14078.7|14085.3|14083.5|14071.9|14070.1|0
1749048300000|2025-06-04 14:45:00|14080.6|14078.8|14082.1|14080.3|14084.8|14083|14062.6|14060.8|0
1749048600000|2025-06-04 14:50:00|14081.5|14079.7|14077|14075.2|14082.5|14080.7|14061.1|14059.3|0
1749048900000|2025-06-04 14:55:00|14078|14076.2|14097.6|14095.8|14099.7|14097.9|14076.2|14074.4|0
1749049200000|2025-06-04 15:00:00|14098.8|14097|14100.6|14098.8|14105.2|14103.4|14096.5|14094.7|0
1749049500000|2025-06-04 15:05:00|14100.8|14099|14108.6|14106.8|14110.6|14108.8|14093.7|14091.9|0
1749049800000|2025-06-04 15:10:00|14108.7|14106.9|14096.8|14095|14109|14107.2|14094.2|14092.4|0
1749050100000|2025-06-04 15:15:00|14097.1|14095.3|14087.5|14085.7|14100.2|14098.4|14080.9|14079.1|0
1749050400000|2025-06-04 15:20:00|14087.1|14085.3|14080.3|14078.5|14089.5|14087.7|14075.9|14074.1|0
1749050700000|2025-06-04 15:25:00|14080.5|14078.7|14075.1|14073.3|14088|14086.2|14074.9|14073.1|0
1749051000000|2025-06-04 15:30:00|14075.3|14073.5|14074.6|14072.8|14082.4|14080.6|14066.5|14064.7|0
1749051300000|2025-06-04 15:35:00|14074|14072.2|14079.8|14078|14087.1|14085.3|14068.9|14067.1|0
1749051600000|2025-06-04 15:40:00|14079.7|14077.9|14057.6|14055.8|14080.2|14078.4|14054.3|14052.5|0
1749051900000|2025-06-04 15:45:00|14058|14056.2|14058.1|14056.3|14071|14069.2|14054.3|14052.5|0
1749052200000|2025-06-04 15:50:00|14059.1|14057.3|14059.3|14057.5|14070.5|14068.7|14057.1|14055.3|0
1749052500000|2025-06-04 15:55:00|14059.5|14057.7|14050.5|14048.7|14059.8|14058|14045.6|14043.8|0
1749052800000|2025-06-04 16:00:00|14050|14048.2|14036.9|14035.1|14051.8|14050|14036.9|14035.1|0
1749053100000|2025-06-04 16:05:00|14037|14035.2|14030.5|14028.7|14039.2|14037.4|14029.7|14027.9|0
1749053400000|2025-06-04 16:10:00|14030.1|14028.3|14015.7|14013.9|14030.5|14028.7|14012.7|14010.9|0
1749053700000|2025-06-04 16:15:00|14016.4|14014.6|14031|14029.2|14031.1|14029.3|14002.5|14000.7|0
1749054000000|2025-06-04 16:20:00|14030.2|14028.4|14021.9|14020.1|14030.5|14028.7|14016.1|14014.3|0
1749054300000|2025-06-04 16:25:00|14022.1|14020.3|14012.3|14010.5|14028.5|14026.7|14012.2|14010.4|0
1749054600000|2025-06-04 16:30:00|14012.1|14010.3|14014.3|14012.5|14023.3|14021.5|14009|14007.2|0
1749054900000|2025-06-04 16:35:00|14014.2|14012.4|14017.2|14015.4|14017.3|14015.5|14011.4|14009.6|0
1749055200000|2025-06-04 16:40:00|14017.3|14015.5|14023.9|14022.1|14028.3|14026.5|14017.2|14015.4|0
1749055500000|2025-06-04 16:45:00|14023.8|14022|14040.2|14038.4|14040.2|14038.4|14023.1|14021.3|0
1749055800000|2025-06-04 16:50:00|14040|14038.2|14040.3|14038.5|14042.1|14040.3|14034.1|14032.3|0
1749056100000|2025-06-04 16:55:00|14040.9|14039.1|14047.9|14046.1|14049.1|14047.3|14038|14036.2|0
1749056400000|2025-06-04 17:00:00|14048.2|14046.4|14053.6|14051.8|14053.6|14051.8|14047.8|14046|0
1749056700000|2025-06-04 17:05:00|14053.7|14051.9|14072.2|14070.4|14073.3|14071.5|14053.5|14051.7|0
1749057000000|2025-06-04 17:10:00|14071.6|14069.8|14071.1|14069.3|14074.2|14072.4|14070.5|14068.7|0
1749057300000|2025-06-04 17:15:00|14074.5|14072.7|14077.5|14075.7|14080.1|14078.3|14074|14072.2|0
1749057600000|2025-06-04 17:20:00|14077.3|14075.5|14079|14077.2|14082.6|14080.8|14074.2|14072.4|0
1749057900000|2025-06-04 17:25:00|14079.1|14077.3|14078.9|14077.1|14088.9|14087.1|14078.2|14076.4|0
1749058200000|2025-06-04 17:30:00|14078.2|14076.4|14076.5|14074.7|14079.3|14077.5|14071.1|14069.3|0
1749058500000|2025-06-04 17:35:00|14076.9|14075.1|14074.4|14072.6|14084|14082.2|14074.4|14072.6|0
1749058800000|2025-06-04 17:40:00|14074.6|14072.8|14077.2|14075.4|14078.1|14076.3|14067.1|14065.3|0
1749059100000|2025-06-04 17:45:00|14077|14075.2|14085.7|14083.9|14086.9|14085.1|14076.3|14074.5|0
1749059400000|2025-06-04 17:50:00|14085.5|14083.7|14088.4|14086.6|14088.9|14087.1|14081.2|14079.4|0
1749059700000|2025-06-04 17:55:00|14088.3|14086.5|14085.4|14083.6|14091.9|14090.1|14085.1|14083.3|0
1749060000000|2025-06-04 18:00:00|14085.2|14083.4|14091|14089.2|14095.3|14093.5|14085.2|14083.4|0
1749060300000|2025-06-04 18:05:00|14090.8|14089|14092.5|14090.7|14101.4|14099.6|14086.7|14084.9|0
1749060600000|2025-06-04 18:10:00|14092.2|14090.4|14100.3|14098.5|14101.5|14099.7|14090.1|14088.3|0
1749060900000|2025-06-04 18:15:00|14100.2|14098.4|14097.7|14095.9|14100.8|14099|14094.2|14092.4|0
1749061200000|2025-06-04 18:20:00|14097.5|14095.7|14099|14097.2|14104|14102.2|14096.9|14095.1|0
1749061500000|2025-06-04 18:25:00|14099.5|14097.7|14104.5|14102.7|14104.5|14102.7|14092.3|14090.5|0
1749061800000|2025-06-04 18:30:00|14104.1|14102.3|14103.4|14101.6|14108|14106.2|14100.2|14098.4|0
1749062100000|2025-06-04 18:35:00|14103.2|14101.4|14110.2|14108.4|14111.5|14109.7|14102.7|14100.9|0
1749062400000|2025-06-04 18:40:00|14110.5|14108.7|14113.6|14111.8|14114.4|14112.6|14109.3|14107.5|0
1749062700000|2025-06-04 18:45:00|14113.8|14112|14107.1|14105.3|14115.8|14114|14103.2|14101.4|0
1749063000000|2025-06-04 18:50:00|14107.2|14105.4|14112.4|14110.6|14112.8|14111|14100.5|14098.7|0
1749063300000|2025-06-04 18:55:00|14112.6|14110.8|14106.8|14105|14115.5|14113.7|14105.8|14104|0
1749063600000|2025-06-04 19:00:00|14107|14105.2|14112.4|14110.6|14118.6|14116.8|14106.5|14104.7|0
1749063900000|2025-06-04 19:05:00|14111.4|14109.6|14100.1|14098.3|14112.4|14110.6|14099.9|14098.1|0
1749064200000|2025-06-04 19:10:00|14099.7|14097.9|14113.1|14111.3|14113.7|14111.9|14099.4|14097.6|0
1749064500000|2025-06-04 19:15:00|14112.4|14110.6|14108.2|14106.4|14113.9|14112.1|14105.8|14104|0
1749064800000|2025-06-04 19:20:00|14108.6|14106.8|14107.8|14106|14111.7|14109.9|14103.1|14101.3|0
1749065100000|2025-06-04 19:25:00|14107.9|14106.1|14102.8|14101|14109.1|14107.3|14100.7|14098.9|0
1749065400000|2025-06-04 19:30:00|14103.2|14101.4|14103.2|14101.4|14110|14108.2|14101.8|14100|0
1749065700000|2025-06-04 19:35:00|14103|14101.2|14097.5|14095.7|14103.5|14101.7|14097.5|14095.7|0
1749066000000|2025-06-04 19:40:00|14098.3|14096.5|14105.4|14103.6|14107.2|14105.4|14091.5|14089.7|0
1749066300000|2025-06-04 19:45:00|14105.5|14103.7|14097|14095.2|14108.7|14106.9|14092.5|14090.7|0
1749066600000|2025-06-04 19:50:00|14094.3|14092.5|14083.4|14081.6|14098.5|14096.7|14077.8|14076|0
1749066900000|2025-06-04 19:55:00|14083.7|14081.9|14095.6|14093.8|14102.7|14100.9|14080.8|14079|0
1749067200000|2025-06-04 20:00:00|14096.2|14093.2|14088.4|14085.4|14106.6|14103.6|14087.1|14084.1|0
1749067500000|2025-06-04 20:05:00|14088.5|14085.5|14097.9|14094.9|14098.4|14095.4|14088.5|14085.5|0
1749067800000|2025-06-04 20:10:00|14097.8|14094.8|14100|14097|14100.1|14097.1|14097.3|14094.3|0
1749068100000|2025-06-04 20:15:00|14099.9|14096.9|14098.4|14095.4|14101.3|14098.3|14095.1|14092.1|0
1749068400000|2025-06-04 20:20:00|14098.5|14095.5|14096.9|14093.9|14098.6|14095.6|14095.3|14092.3|0
1749068700000|2025-06-04 20:25:00|14096.8|14093.8|14095.5|14092.5|14097.8|14094.8|14095.2|14092.2|0
1749069000000|2025-06-04 20:30:00|14095.4|14092.4|14093.9|14090.9|14095.4|14092.4|14093.9|14090.9|0
1749069300000|2025-06-04 20:35:00|14093.8|14090.8|14094.7|14091.7|14096.3|14093.3|14093.5|14090.5|0
1749069600000|2025-06-04 20:40:00|14094.8|14091.8|14094.1|14091.1|14095.2|14092.2|14093.5|14090.5|0
1749069900000|2025-06-04 20:45:00|14094.2|14091.2|14093.8|14090.8|14094.9|14091.9|14093.7|14090.7|0
1749070200000|2025-06-04 20:50:00|14093.7|14090.7|14089.1|14086.1|14094.6|14091.6|14089.1|14086.1|0
1749070500000|2025-06-04 20:55:00|14089|14086|14083.4|14080.4|14089|14086|14082.7|14079.7|0
1749070800000|2025-06-04 21:00:00|14083.5|14080.5|14083.1|14080.1|14084.4|14081.4|14081.7|14078.7|0
1749071100000|2025-06-04 21:05:00|14082.5|14079.5|14083.6|14080.6|14083.6|14080.6|14081.1|14078.1|0
1749071400000|2025-06-04 21:10:00|14083.7|14080.7|14084.4|14081.4|14084.6|14081.6|14083.4|14080.4|0
1749071700000|2025-06-04 21:15:00|14084.3|14081.3|14084.2|14081.2|14085.3|14082.3|14083.9|14080.9|0
1749072000000|2025-06-04 21:20:00|14084.8|14081.8|14086.6|14083.6|14086.8|14083.8|14084.2|14081.2|0
1749072300000|2025-06-04 21:25:00|14086.8|14083.8|14084.7|14081.7|14086.8|14083.8|14084.3|14081.3|0
1749072600000|2025-06-04 21:30:00|14084.4|14081.4|14081.8|14078.8|14084.4|14081.4|14080.8|14077.8|0
1749072900000|2025-06-04 21:35:00|14081.9|14078.9|14081.1|14078.1|14082.7|14079.7|14081.1|14078.1|0
1749073200000|2025-06-04 21:40:00|14081|14078|14076.6|14073.6|14081.2|14078.2|14076.5|14073.5|0
1749073500000|2025-06-04 21:45:00|14076.9|14073.9|14078.5|14075.5|14079.1|14076.1|14075.5|14072.5|0
1749073800000|2025-06-04 21:50:00|14078.3|14075.3|14079.3|14076.3|14079.6|14076.6|14077.4|14074.4|0
1749074100000|2025-06-04 21:55:00|14079.4|14076.4|14079.4|14076.4|14079.8|14076.8|14078.9|14075.9|0
1749074400000|2025-06-04 22:00:00|14080.1|14077.1|14080|14077|14080.9|14077.9|14078.4|14075.4|0
1749074700000|2025-06-04 22:05:00|14079.8|14076.8|14081.6|14078.6|14083.2|14080.2|14079.8|14076.8|0
1749075000000|2025-06-04 22:10:00|14081.5|14078.5|14084.6|14081.6|14085|14082|14081.5|14078.5|0
1749075300000|2025-06-04 22:15:00|14084.5|14081.5|14082.2|14079.2|14084.8|14081.8|14082.2|14079.2|0
1749075600000|2025-06-04 22:20:00|14082.1|14079.1|14083.3|14080.3|14083.5|14080.5|14082|14079|0
1749075900000|2025-06-04 22:25:00|14083.2|14080.2|14084.1|14081.1|14084.3|14081.3|14083|14080|0
1749076200000|2025-06-04 22:30:00|14084|14081|14085.3|14082.3|14085.5|14082.5|14083.7|14080.7|0
1749076500000|2025-06-04 22:35:00|14085.2|14082.2|14087.7|14084.7|14088.3|14085.3|14085|14082|0
1749076800000|2025-06-04 22:40:00|14087.1|14084.1|14083.5|14080.5|14087.8|14084.8|14083.5|14080.5|0
1749077100000|2025-06-04 22:45:00|14084.1|14081.1|14082.1|14079.1|14084.5|14081.5|14082|14079|0
1749077400000|2025-06-04 22:50:00|14082|14079|14081.3|14078.3|14082.1|14079.1|14081.1|14078.1|0
1749077700000|2025-06-04 22:55:00|14081.4|14078.4|14080.8|14077.8|14082.1|14079.1|14080.5|14077.5|0
1749078000000|2025-06-04 23:00:00|14080.6|14077.6|14082|14079|14082.6|14079.6|14080.2|14077.2|0
1749078300000|2025-06-04 23:05:00|14081.9|14078.9|14081.6|14078.6|14083|14080|14081|14078|0
1749078600000|2025-06-04 23:10:00|14081.4|14078.4|14082|14079|14082.5|14079.5|14080.6|14077.6|0
1749078900000|2025-06-04 23:15:00|14081.9|14078.9|14082.7|14079.7|14084.4|14081.4|14081.3|14078.3|0
1749079200000|2025-06-04 23:20:00|14082.9|14079.9|14082.1|14079.1|14083.2|14080.2|14081.2|14078.2|0
1749079500000|2025-06-04 23:25:00|14082|14079|14079.9|14076.9|14083|14080|14079.9|14076.9|0
1749079800000|2025-06-04 23:30:00|14080|14077|14078.6|14075.6|14080.1|14077.1|14078.6|14075.6|0
1749080100000|2025-06-04 23:35:00|14078.7|14075.7|14078.3|14075.3|14078.9|14075.9|14077.9|14074.9|0
1749080400000|2025-06-04 23:40:00|14078.4|14075.4|14078.7|14075.7|14078.8|14075.8|14077.8|14074.8|0
1749080700000|2025-06-04 23:45:00|14078.4|14075.4|14080.2|14077.2|14080.5|14077.5|14078.4|14075.4|0
1749081000000|2025-06-04 23:50:00|14080.5|14077.5|14081.7|14078.7|14082.7|14079.7|14079.4|14076.4|0
1749081300000|2025-06-04 23:55:00|14081.5|14078.5|14082.5|14077.5|14082.5|14078.7|14078.1|14075.1|0
1749081600000|2025-06-05 00:00:00|14082.9|14077.9|14088.6|14083.6|14090.6|14085.6|14079.7|14074.7|0
1749081900000|2025-06-05 00:05:00|14088.2|14083.2|14090|14085|14090.8|14085.8|14084.1|14079.1|0
1749082200000|2025-06-05 00:10:00|14089.9|14084.9|14090.1|14085.1|14091.7|14086.7|14087.8|14082.8|0
1749082500000|2025-06-05 00:15:00|14090|14085|14091.8|14086.8|14093.5|14088.5|14089.2|14084.2|0
1749082800000|2025-06-05 00:20:00|14092.3|14087.3|14094.9|14089.9|14095.9|14090.9|14092.3|14087.3|0
1749083100000|2025-06-05 00:25:00|14095|14090|14097.1|14092.1|14097.2|14092.2|14094.4|14089.4|0
1749083400000|2025-06-05 00:30:00|14096.6|14091.6|14096.1|14091.1|14096.8|14091.8|14094.2|14089.2|0
1749083700000|2025-06-05 00:35:00|14096|14091|14097.6|14092.6|14100.2|14095.2|14095.2|14090.2|0
1749084000000|2025-06-05 00:40:00|14097.7|14092.7|14094.3|14089.3|14099.3|14094.3|14093.1|14088.1|0
1749084300000|2025-06-05 00:45:00|14094.2|14089.2|14089.5|14084.5|14096.2|14091.2|14088.6|14083.6|0
1749084600000|2025-06-05 00:50:00|14089.4|14084.4|14084.8|14079.8|14089.5|14084.5|14084.6|14079.6|0
1749084900000|2025-06-05 00:55:00|14084.9|14079.9|14085.2|14080.2|14087.4|14082.4|14083.9|14078.9|0
1749085200000|2025-06-05 01:00:00|14085.1|14080.1|14088|14083|14089.5|14084.5|14084.6|14079.6|0
1749085500000|2025-06-05 01:05:00|14088.3|14083.3|14086|14081|14089.4|14084.4|14083.9|14078.9|0
1749085800000|2025-06-05 01:10:00|14085.9|14080.9|14085.2|14080.2|14088.1|14083.1|14083.8|14078.8|0
1749086100000|2025-06-05 01:15:00|14085.1|14080.1|14083.7|14078.7|14087.9|14082.9|14083.1|14078.1|0
1749086400000|2025-06-05 01:20:00|14083.6|14078.6|14081.8|14076.8|14083.7|14078.7|14080.6|14075.6|0
1749086700000|2025-06-05 01:25:00|14081.7|14076.7|14081.1|14076.1|14081.8|14076.8|14075.7|14070.7|0
1749087000000|2025-06-05 01:30:00|14081|14076|14081.2|14076.2|14086.5|14081.5|14080.6|14075.6|0
1749087300000|2025-06-05 01:35:00|14081.1|14076.1|14082.5|14077.5|14083.3|14078.3|14077.4|14072.4|0
1749087600000|2025-06-05 01:40:00|14082.4|14077.4|14082.7|14077.7|14085.2|14080.2|14080|14075|0
1749087900000|2025-06-05 01:45:00|14082.8|14077.8|14085.8|14080.8|14086|14081|14082.7|14077.7|0
1749088200000|2025-06-05 01:50:00|14085.9|14080.9|14089.3|14084.3|14091.2|14086.2|14085.3|14080.3|0
1749088500000|2025-06-05 01:55:00|14089.1|14084.1|14092.8|14087.8|14092.9|14087.9|14088|14083|0
1749088800000|2025-06-05 02:00:00|14092.9|14087.9|14091.3|14086.3|14094.4|14089.4|14090.2|14085.2|0
1749089100000|2025-06-05 02:05:00|14091.4|14086.4|14087.8|14082.8|14092.6|14087.6|14086.8|14081.8|0
1749089400000|2025-06-05 02:10:00|14088|14083|14087.1|14082.1|14088.2|14083.2|14085.8|14080.8|0
1749089700000|2025-06-05 02:15:00|14087|14082|14087.1|14082.1|14088.5|14083.5|14084.6|14079.6|0
1749090000000|2025-06-05 02:20:00|14087.2|14082.2|14083.4|14078.4|14088.1|14083.1|14082.9|14077.9|0
1749090300000|2025-06-05 02:25:00|14083.5|14078.5|14081.6|14076.6|14085.5|14080.5|14081.4|14076.4|0
1749090600000|2025-06-05 02:30:00|14081.8|14076.8|14086.9|14081.9|14087.5|14082.5|14079|14074|0
1749090900000|2025-06-05 02:35:00|14087|14082|14081.2|14076.2|14087.5|14082.5|14081.2|14076.2|0
1749091200000|2025-06-05 02:40:00|14081|14076|14084.7|14079.7|14085.1|14080.1|14079.1|14074.1|0
1749091500000|2025-06-05 02:45:00|14084.6|14079.6|14085.8|14080.8|14086.4|14081.4|14083.6|14078.6|0
1749091800000|2025-06-05 02:50:00|14085.5|14080.5|14085.7|14080.7|14086.3|14081.3|14084.8|14079.8|0
1749092100000|2025-06-05 02:55:00|14085.8|14080.8|14085|14080|14087.1|14082.1|14084.8|14079.8|0
1749092400000|2025-06-05 03:00:00|14084.7|14079.7|14083.2|14078.2|14086.8|14081.8|14083.1|14078.1|0
1749092700000|2025-06-05 03:05:00|14082.9|14077.9|14085.5|14080.5|14086|14081|14082.7|14077.7|0
1749093000000|2025-06-05 03:10:00|14085.7|14080.7|14088.7|14083.7|14090.8|14085.8|14085.7|14080.7|0
1749093300000|2025-06-05 03:15:00|14088.6|14083.6|14088.9|14083.9|14089.1|14084.1|14086.5|14081.5|0
1749093600000|2025-06-05 03:20:00|14088.8|14083.8|14087.9|14082.9|14089.6|14084.6|14087|14082|0
1749093900000|2025-06-05 03:25:00|14088|14083|14090.4|14085.4|14091.9|14086.9|14087.6|14082.6|0
1749094200000|2025-06-05 03:30:00|14090.7|14085.7|14088.8|14083.8|14091.5|14086.5|14087.9|14082.9|0
1749094500000|2025-06-05 03:35:00|14087.4|14082.4|14090.3|14085.3|14091|14086|14087.2|14082.2|0
1749094800000|2025-06-05 03:40:00|14090.2|14085.2|14090.5|14085.5|14090.7|14085.7|14088.8|14083.8|0
1749095100000|2025-06-05 03:45:00|14090.4|14085.4|14089.6|14084.6|14090.6|14085.6|14087.5|14082.5|0
1749095400000|2025-06-05 03:50:00|14089.7|14084.7|14088.1|14083.1|14091.4|14086.4|14087.9|14082.9|0
1749095700000|2025-06-05 03:55:00|14088.2|14083.2|14088.9|14083.9|14090.3|14085.3|14087.5|14082.5|0
1749096000000|2025-06-05 04:00:00|14088.6|14083.6|14088.4|14083.4|14089|14084|14087.7|14082.7|0
1749096300000|2025-06-05 04:05:00|14088.5|14083.5|14086.8|14081.8|14089|14084|14085.5|14080.5|0
1749096600000|2025-06-05 04:10:00|14086.9|14081.9|14090|14085|14090.5|14085.5|14086.8|14081.8|0
1749096900000|2025-06-05 04:15:00|14090.1|14085.1|14091|14086|14094.9|14089.9|14089.8|14084.8|0
1749097200000|2025-06-05 04:20:00|14091.2|14086.2|14089.4|14084.4|14094.2|14089.2|14089.3|14084.3|0
1749097500000|2025-06-05 04:25:00|14089.2|14084.2|14089.3|14084.3|14090.5|14085.5|14087|14082|0
1749097800000|2025-06-05 04:30:00|14089.4|14084.4|14086.9|14081.9|14089.7|14084.7|14085.1|14080.1|0
1749098100000|2025-06-05 04:35:00|14087|14082|14088.1|14083.1|14090.1|14085.1|14086.3|14081.3|0
1749098400000|2025-06-05 04:40:00|14088|14083|14089.4|14084.4|14090.1|14085.1|14088|14083|0
1749098700000|2025-06-05 04:45:00|14089.2|14084.2|14088.8|14083.8|14089.4|14084.4|14087.3|14082.3|0
1749099000000|2025-06-05 04:50:00|14088.7|14083.7|14086.6|14081.6|14089.4|14084.4|14086.6|14081.6|0
1749099300000|2025-06-05 04:55:00|14086.7|14081.7|14087.4|14082.4|14088.4|14083.4|14086.3|14081.3|0
1749099600000|2025-06-05 05:00:00|14087.3|14082.3|14074.3|14069.3|14087.8|14082.8|14073.9|14068.9|0
1749099900000|2025-06-05 05:05:00|14074|14069|14073.1|14068.1|14078.6|14073.6|14071.5|14066.5|0
1749100200000|2025-06-05 05:10:00|14073|14068|14077|14072|14077.4|14072.4|14072.8|14067.8|0
1749100500000|2025-06-05 05:15:00|14077.1|14072.1|14076.8|14071.8|14078.4|14073.4|14074.6|14069.6|0
1749100800000|2025-06-05 05:20:00|14076.6|14071.6|14077.1|14072.1|14078.6|14073.6|14075.8|14070.8|0
1749101100000|2025-06-05 05:25:00|14077.2|14072.2|14077.2|14072.2|14078.6|14073.6|14075|14070|0
1749101400000|2025-06-05 05:30:00|14077.6|14072.6|14071.8|14066.8|14077.6|14072.6|14071.1|14066.1|0
1749101700000|2025-06-05 05:35:00|14071.9|14066.9|14075.4|14070.4|14076.3|14071.3|14071.6|14066.6|0
1749102000000|2025-06-05 05:40:00|14076|14071|14077.5|14072.5|14077.6|14072.6|14074.2|14069.2|0
1749102300000|2025-06-05 05:45:00|14077.4|14072.4|14074.2|14069.2|14077.8|14072.8|14072.7|14067.7|0
1749102600000|2025-06-05 05:50:00|14074.4|14069.4|14076.5|14071.5|14077.3|14072.3|14072.9|14067.9|0
1749102900000|2025-06-05 05:55:00|14076.6|14071.6|14077.6|14072.6|14078.6|14073.6|14072.6|14067.6|0
1749103200000|2025-06-05 06:00:00|14077.7|14072.7|14076|14071|14078.1|14073.1|14071.6|14066.6|0
1749103500000|2025-06-05 06:05:00|14076.1|14071.1|14077.4|14072.4|14078.3|14073.3|14074.3|14069.3|0
1749103800000|2025-06-05 06:10:00|14077.5|14072.5|14072.6|14067.6|14077.5|14072.5|14071.1|14066.1|0
1749104100000|2025-06-05 06:15:00|14072.8|14067.8|14071.9|14066.9|14074.3|14069.3|14070.7|14065.7|0
1749104400000|2025-06-05 06:20:00|14071.8|14066.8|14076|14071|14076.7|14071.7|14071.8|14066.8|0
1749104700000|2025-06-05 06:25:00|14075.9|14070.9|14079.6|14074.6|14082|14077|14075.7|14070.7|0
1749105000000|2025-06-05 06:30:00|14079.5|14074.5|14083.2|14078.2|14083.4|14078.4|14074.6|14069.6|0
1749105300000|2025-06-05 06:35:00|14083.4|14078.4|14082.6|14077.6|14084.2|14079.2|14081|14076|0
1749105600000|2025-06-05 06:40:00|14082.5|14077.5|14077.7|14072.7|14082.8|14077.8|14077.4|14072.4|0
1749105900000|2025-06-05 06:45:00|14077.8|14072.8|14078|14073|14079.5|14074.5|14075|14070|0
1749106200000|2025-06-05 06:50:00|14078.1|14073.1|14078.4|14073.4|14078.8|14073.8|14075.7|14070.7|0
1749106500000|2025-06-05 06:55:00|14078.2|14073.2|14080.9|14075.9|14082.6|14077.6|14076.2|14071.2|0
1749106800000|2025-06-05 07:00:00|14080.8|14075.8|14089.2|14084.2|14091.1|14086.1|14080.8|14075.8|0
1749107100000|2025-06-05 07:05:00|14089|14084|14091.1|14086.1|14091.8|14086.8|14088.1|14083.1|0
1749107400000|2025-06-05 07:10:00|14091.2|14086.2|14097.8|14092.8|14098.2|14093.2|14090.8|14085.8|0
1749107700000|2025-06-05 07:15:00|14097.7|14092.7|14098.8|14093.8|14105.7|14100.7|14093.8|14088.8|0
1749108000000|2025-06-05 07:20:00|14098.9|14093.9|14112.2|14107.2|14112.5|14107.5|14094.3|14089.3|0
1749108300000|2025-06-05 07:25:00|14112.3|14107.3|14132.1|14127.1|14134.6|14129.6|14111.3|14106.3|0
1749108600000|2025-06-05 07:30:00|14131.8|14126.8|14124.6|14119.6|14134.8|14129.8|14124.6|14119.6|0
1749108900000|2025-06-05 07:35:00|14125.2|14120.2|14136.1|14131.1|14136.9|14131.9|14123.7|14118.7|0
1749109200000|2025-06-05 07:40:00|14136.2|14131.2|14144.3|14139.3|14149.2|14144.2|14134|14129|0
1749109500000|2025-06-05 07:45:00|14145|14140|14137.4|14132.4|14145.7|14140.7|14131.3|14126.3|0
1749109800000|2025-06-05 07:50:00|14137.2|14132.2|14135.9|14130.9|14138.9|14133.9|14127.9|14122.9|0
1749110100000|2025-06-05 07:55:00|14136.1|14131.1|14132.5|14127.5|14140.2|14135.2|14127.9|14122.9|0
1749110400000|2025-06-05 08:00:00|14132.7|14127.7|14142|14139|14144.1|14141.1|14128.3|14125.3|0
1749110700000|2025-06-05 08:05:00|14142.3|14139.3|14138.6|14135.6|14147.4|14144.4|14137.6|14134.6|0
1749111000000|2025-06-05 08:10:00|14138.7|14135.7|14138.1|14135.1|14140.8|14137.8|14136.5|14133.5|0
1749111300000|2025-06-05 08:15:00|14137.9|14134.9|14143.3|14140.3|14143.3|14140.3|14137.9|14134.9|0
1749111600000|2025-06-05 08:20:00|14142.5|14139.5|14144.2|14141.2|14145.3|14142.3|14139.7|14136.7|0
1749111900000|2025-06-05 08:25:00|14144.3|14141.3|14153.5|14150.5|14156.6|14153.6|14144.2|14141.2|0
1749112200000|2025-06-05 08:30:00|14153.3|14150.3|14163.1|14160.1|14163.4|14160.4|14153.2|14150.2|0
1749112500000|2025-06-05 08:35:00|14163.4|14160.4|14161.1|14158.1|14164.8|14161.8|14158.7|14155.7|0
1749112800000|2025-06-05 08:40:00|14161.2|14158.2|14157.5|14154.5|14162.6|14159.6|14155.6|14152.6|0
1749113100000|2025-06-05 08:45:00|14157.3|14154.3|14148.2|14145.2|14158.1|14155.1|14146.5|14143.5|0
1749113400000|2025-06-05 08:50:00|14148.1|14145.1|14137.7|14134.7|14149.1|14146.1|14136.6|14133.6|0
1749113700000|2025-06-05 08:55:00|14137.6|14134.6|14133.7|14130.7|14138.7|14135.7|14125|14122|0
1749114000000|2025-06-05 09:00:00|14133.6|14130.6|14129.6|14126.6|14135.7|14132.7|14125.9|14122.9|0
1749114300000|2025-06-05 09:05:00|14129.9|14126.9|14128|14125|14131.3|14128.3|14127.1|14124.1|0
1749114600000|2025-06-05 09:10:00|14127.9|14124.9|14128|14125|14131.6|14128.6|14123.8|14120.8|0
1749114900000|2025-06-05 09:15:00|14127.4|14124.4|14129.9|14126.9|14130.9|14127.9|14122.3|14119.3|0
1749115200000|2025-06-05 09:20:00|14130|14127|14133|14130|14134|14131|14129.3|14126.3|0
1749115500000|2025-06-05 09:25:00|14133.1|14130.1|14134.4|14131.4|14139|14136|14133|14130|0
1749115800000|2025-06-05 09:30:00|14134.3|14131.3|14125.8|14122.8|14134.6|14131.6|14124.5|14121.5|0
1749116100000|2025-06-05 09:35:00|14126.2|14123.2|14129.8|14126.8|14130.2|14127.2|14124.1|14121.1|0
1749116400000|2025-06-05 09:40:00|14129.7|14126.7|14131.8|14128.8|14134.8|14131.8|14129.4|14126.4|0
1749116700000|2025-06-05 09:45:00|14131.9|14128.9|14133.8|14130.8|14133.9|14130.9|14131.1|14128.1|0
1749117000000|2025-06-05 09:50:00|14134|14131|14130.3|14127.3|14134|14131|14125|14122|0
1749117300000|2025-06-05 09:55:00|14130.2|14127.2|14135.6|14132.6|14137|14134|14125.7|14122.7|0
1749117600000|2025-06-05 10:00:00|14135.8|14132.8|14141.8|14138.8|14141.8|14138.8|14131.4|14128.4|0
1749117900000|2025-06-05 10:05:00|14141.7|14138.7|14139.1|14136.1|14141.8|14138.8|14132.7|14129.7|0
1749118200000|2025-06-05 10:10:00|14139|14136|14142.4|14139.4|14142.5|14139.5|14139|14136|0
1749118500000|2025-06-05 10:15:00|14142|14139|14144.1|14141.1|14144.2|14141.2|14142|14139|0
1749118800000|2025-06-05 10:20:00|14144.3|14141.3|14146.4|14143.4|14146.5|14143.5|14143|14140|0
1749119100000|2025-06-05 10:25:00|14147|14144|14144.1|14141.1|14148.6|14145.6|14143.4|14140.4|0
1749119400000|2025-06-05 10:30:00|14144|14141|14149|14146|14155.8|14152.8|14143.9|14140.9|0
1749119700000|2025-06-05 10:35:00|14148.9|14145.9|14146.7|14143.7|14149.2|14146.2|14142.4|14139.4|0
1749120000000|2025-06-05 10:40:00|14146.9|14143.9|14121.8|14118.8|14147|14144|14120.3|14117.3|0
1749120300000|2025-06-05 10:45:00|14121.9|14118.9|14139|14136|14139.6|14136.6|14121.5|14118.5|0
1749120600000|2025-06-05 10:50:00|14139.4|14136.4|14136.9|14133.9|14139.4|14136.4|14128.9|14125.9|0
1749120900000|2025-06-05 10:55:00|14136.8|14133.8|14145.9|14142.9|14147.1|14144.1|14136.6|14133.6|0
1749121200000|2025-06-05 11:00:00|14137.5|14134.5|14129.1|14126.1|14139.4|14136.4|14128.7|14125.7|0
1749121500000|2025-06-05 11:05:00|14129|14126|14127.5|14124.5|14129.6|14126.6|14124|14121|0
1749121800000|2025-06-05 11:10:00|14127.1|14124.1|14118.3|14115.3|14127.1|14124.1|14118.2|14115.2|0
1749122100000|2025-06-05 11:15:00|14118.2|14115.2|14118.9|14115.9|14118.9|14115.9|14114|14111|0
1749122400000|2025-06-05 11:20:00|14118.6|14115.6|14119.4|14116.4|14121|14118|14117.9|14114.9|0
1749122700000|2025-06-05 11:25:00|14119.3|14116.3|14117.4|14114.4|14120.4|14117.4|14116.3|14113.3|0
1749123000000|2025-06-05 11:30:00|14117.5|14114.5|14126.1|14123.1|14126.3|14123.3|14116.9|14113.9|0
1749123300000|2025-06-05 11:35:00|14126|14123|14126.8|14123.8|14129.5|14126.5|14122.4|14119.4|0
1749123600000|2025-06-05 11:40:00|14126.1|14123.1|14123.9|14120.9|14126.1|14123.1|14121.8|14118.8|0
1749123900000|2025-06-05 11:45:00|14124|14121|14132.1|14129.1|14132.2|14129.2|14123.9|14120.9|0
1749124200000|2025-06-05 11:50:00|14132.2|14129.2|14135.1|14132.1|14135.9|14132.9|14132.2|14129.2|0
1749124500000|2025-06-05 11:55:00|14135.4|14132.4|14130.3|14127.3|14136.1|14133.1|14129.6|14126.6|0
1749124800000|2025-06-05 12:00:00|14129.9|14126.9|14130.2|14127.2|14132.3|14129.3|14128|14125|0
1749125100000|2025-06-05 12:05:00|14130.8|14127.8|14136|14133|14136|14133|14130.2|14127.2|0
1749125400000|2025-06-05 12:10:00|14136.1|14133.1|14141.3|14138.3|14141.8|14138.8|14136.1|14133.1|0
1749125700000|2025-06-05 12:15:00|14141.2|14138.2|14138.6|14135.6|14141.5|14138.5|14137.4|14134.4|0
1749126000000|2025-06-05 12:20:00|14138.7|14135.7|14133.6|14130.6|14140|14137|14133.3|14130.3|0
1749126300000|2025-06-05 12:25:00|14133.7|14130.7|14134.8|14131.8|14136.9|14133.9|14133.1|14130.1|0
1749126600000|2025-06-05 12:30:00|14129.6|14126.6|14129.1|14126.1|14129.6|14126.6|14110.5|14107.5|0
1749126900000|2025-06-05 12:35:00|14129.2|14126.2|14136.6|14133.6|14139|14136|14127.1|14124.1|0
1749127200000|2025-06-05 12:40:00|14136.7|14133.7|14129.9|14126.9|14138|14135|14129.2|14126.2|0
1749127500000|2025-06-05 12:45:00|14129.7|14126.7|14168.7|14165.7|14170.3|14167.3|14123.8|14120.8|0
1749127800000|2025-06-05 12:50:00|14169.1|14166.1|14164.1|14161.1|14187.5|14184.5|14164.1|14161.1|0
1749128100000|2025-06-05 12:55:00|14163.5|14160.5|14154.2|14151.2|14175.8|14172.8|14152|14149|0
1749128400000|2025-06-05 13:00:00|14155.2|14152.2|14165.7|14162.7|14166.7|14163.7|14154|14151|0
1749128700000|2025-06-05 13:05:00|14165.6|14162.6|14167.7|14164.7|14170|14167|14161.1|14158.1|0
1749129000000|2025-06-05 13:10:00|14167.5|14164.5|14170.9|14167.9|14173|14170|14167|14164|0
1749129300000|2025-06-05 13:15:00|14171|14168|14173.8|14170.8|14174.2|14171.2|14163.4|14160.4|0
1749129600000|2025-06-05 13:20:00|14173.9|14170.9|14169.7|14166.7|14176|14173|14169.1|14166.1|0
1749129900000|2025-06-05 13:25:00|14162.7|14159.7|14170.2|14167.2|14173.1|14170.1|14160.6|14157.6|0
1749130200000|2025-06-05 13:30:00|14171.4|14168.4|14173|14171.2|14195.8|14194|14135.4|14133.6|0
1749130500000|2025-06-05 13:35:00|14174.9|14173.1|14127.8|14126|14179.9|14178.1|14127.8|14126|0
1749130800000|2025-06-05 13:40:00|14128|14126.2|14152.8|14151|14156.2|14154.4|14121.7|14119.9|0
1749131100000|2025-06-05 13:45:00|14152.2|14150.4|14117.1|14115.3|14153.2|14151.4|14084.9|14083.1|0
1749131400000|2025-06-05 13:50:00|14117.4|14115.6|14134|14132.2|14135.6|14133.8|14111.5|14109.7|0
1749131700000|2025-06-05 13:55:00|14133.7|14131.9|14118.9|14117.1|14137.7|14135.9|14106.2|14104.4|0
1749132000000|2025-06-05 14:00:00|14118.7|14116.9|14132.4|14130.6|14146.7|14144.9|14118.1|14116.3|0
1749132300000|2025-06-05 14:05:00|14132.9|14131.1|14099.5|14097.7|14145.3|14143.5|14099.4|14097.6|0
1749132600000|2025-06-05 14:10:00|14098.8|14097|14113.3|14111.5|14126|14124.2|14098.6|14096.8|0
1749132900000|2025-06-05 14:15:00|14113.9|14112.1|14113.7|14111.9|14120|14118.2|14103.7|14101.9|0
1749133200000|2025-06-05 14:20:00|14114|14112.2|14148|14146.2|14148.2|14146.4|14113.1|14111.3|0
1749133500000|2025-06-05 14:25:00|14148.1|14146.3|14165.3|14163.5|14170|14168.2|14148.1|14146.3|0
1749133800000|2025-06-05 14:30:00|14164.3|14162.5|14124.4|14122.6|14166.1|14164.3|14118.5|14116.7|0
1749134100000|2025-06-05 14:35:00|14124.5|14122.7|14163.3|14161.5|14168.1|14166.3|14100.5|14098.7|0
1749134400000|2025-06-05 14:40:00|14163.8|14162|14184.3|14182.5|14205.3|14203.5|14142.9|14141.1|0
1749134700000|2025-06-05 14:45:00|14185.2|14183.4|14168.7|14166.9|14212.4|14210.6|14166|14164.2|0
1749135000000|2025-06-05 14:50:00|14168.4|14166.6|14191.3|14189.5|14191.3|14189.5|14168.4|14166.6|0
1749135300000|2025-06-05 14:55:00|14191.7|14189.9|14210.4|14208.6|14216.4|14214.6|14189.4|14187.6|0
1749135600000|2025-06-05 15:00:00|14210.9|14209.1|14211.4|14209.6|14216.9|14215.1|14208.8|14207|0
1749135900000|2025-06-05 15:05:00|14211.5|14209.7|14214.4|14212.6|14216|14214.2|14199.2|14197.4|0
1749136200000|2025-06-05 15:10:00|14215.2|14213.4|14227.1|14225.3|14228.3|14226.5|14212.3|14210.5|0
1749136500000|2025-06-05 15:15:00|14227.2|14225.4|14250.6|14248.8|14256|14254.2|14226.3|14224.5|0
1749136800000|2025-06-05 15:20:00|14251|14249.2|14248.8|14247|14252|14250.2|14243.1|14241.3|0
1749137100000|2025-06-05 15:25:00|14249|14247.2|14253.8|14252|14257.9|14256.1|14240.5|14238.7|0
1749137400000|2025-06-05 15:30:00|14254.4|14252.6|14247.4|14245.6|14255.1|14253.3|14246|14244.2|0
1749137700000|2025-06-05 15:35:00|14247.6|14245.8|14244.7|14242.9|14248.5|14246.7|14240.8|14239|0
1749138000000|2025-06-05 15:40:00|14245.3|14243.5|14248.5|14246.7|14256.5|14254.7|14243.9|14242.1|0
1749138300000|2025-06-05 15:45:00|14248.6|14246.8|14245.9|14244.1|14249|14247.2|14234.8|14233|0
1749138600000|2025-06-05 15:50:00|14246|14244.2|14248.3|14246.5|14257.5|14255.7|14243.3|14241.5|0
1749138900000|2025-06-05 15:55:00|14248.5|14246.7|14254.7|14252.9|14259.7|14257.9|14245.9|14244.1|0
1749139200000|2025-06-05 16:00:00|14254.5|14252.7|14253.7|14251.9|14256.9|14255.1|14248.3|14246.5|0
1749139500000|2025-06-05 16:05:00|14253.9|14252.1|14239.6|14237.8|14255.8|14254|14237|14235.2|0
1749139800000|2025-06-05 16:10:00|14239.7|14237.9|14224.3|14222.5|14242.7|14240.9|14222.1|14220.3|0
1749140100000|2025-06-05 16:15:00|14224.4|14222.6|14211|14209.2|14228.3|14226.5|14193.9|14192.1|0
1749140400000|2025-06-05 16:20:00|14210.6|14208.8|14213.5|14211.7|14223.6|14221.8|14209.3|14207.5|0
1749140700000|2025-06-05 16:25:00|14213.6|14211.8|14221.5|14219.7|14223.1|14221.3|14206.7|14204.9|0
1749141000000|2025-06-05 16:30:00|14221.6|14219.8|14206.1|14204.3|14225.3|14223.5|14205.5|14203.7|0
1749141300000|2025-06-05 16:35:00|14206.3|14204.5|14187.9|14186.1|14208.9|14207.1|14185|14183.2|0
1749141600000|2025-06-05 16:40:00|14187.7|14185.9|14179|14177.2|14193.1|14191.3|14179|14177.2|0
1749141900000|2025-06-05 16:45:00|14176.5|14174.7|14123.4|14121.6|14176.5|14174.7|14114.2|14112.4|0
1749142200000|2025-06-05 16:50:00|14121.2|14119.4|14128.7|14126.9|14136.7|14134.9|14092.4|14090.6|0
1749142500000|2025-06-05 16:55:00|14128.5|14126.7|14103.1|14101.3|14130.6|14128.8|14103.1|14101.3|0
1749142800000|2025-06-05 17:00:00|14101.1|14099.3|14113.7|14111.9|14118.9|14117.1|14084|14082.2|0
1749143100000|2025-06-05 17:05:00|14114.1|14112.3|14140.2|14138.4|14142.1|14140.3|14111.2|14109.4|0
1749143400000|2025-06-05 17:10:00|14141|14139.2|14159|14157.2|14163.2|14161.4|14139.7|14137.9|0
1749143700000|2025-06-05 17:15:00|14158.9|14157.1|14165.1|14163.3|14174|14172.2|14158.9|14157.1|0
1749144000000|2025-06-05 17:20:00|14164.6|14162.8|14177.7|14175.9|14180.2|14178.4|14163|14161.2|0
1749144300000|2025-06-05 17:25:00|14176.1|14174.3|14177.7|14175.9|14185.3|14183.5|14174.2|14172.4|0
1749144600000|2025-06-05 17:30:00|14177.5|14175.7|14182.6|14180.8|14190.1|14188.3|14177.1|14175.3|0
1749144900000|2025-06-05 17:35:00|14183|14181.2|14180.8|14179|14185.9|14184.1|14177|14175.2|0
1749145200000|2025-06-05 17:40:00|14179.7|14177.9|14186.7|14184.9|14191.3|14189.5|14179.7|14177.9|0
1749145500000|2025-06-05 17:45:00|14187.1|14185.3|14178.2|14176.4|14187.2|14185.4|14174.9|14173.1|0
1749145800000|2025-06-05 17:50:00|14178.6|14176.8|14176.8|14175|14181.1|14179.3|14171.9|14170.1|0
1749146100000|2025-06-05 17:55:00|14176.9|14175.1|14155.3|14153.5|14178.8|14177|14152|14150.2|0
1749146400000|2025-06-05 18:00:00|14155.2|14153.4|14141|14139.2|14159.3|14157.5|14137.3|14135.5|0
1749146700000|2025-06-05 18:05:00|14139.9|14138.1|14141.6|14139.8|14141.6|14139.8|14130.1|14128.3|0
1749147000000|2025-06-05 18:10:00|14141.4|14139.6|14135.9|14134.1|14145.4|14143.6|14130|14128.2|0
1749147300000|2025-06-05 18:15:00|14135.8|14134|14121|14119.2|14135.8|14134|14083.6|14081.8|0
1749147600000|2025-06-05 18:20:00|14121.3|14119.5|14151.3|14149.5|14151.3|14149.5|14120|14118.2|0
1749147900000|2025-06-05 18:25:00|14151.2|14149.4|14157.2|14155.4|14158.7|14156.9|14150.5|14148.7|0
1749148200000|2025-06-05 18:30:00|14156.8|14155|14166.4|14164.6|14166.8|14165|14154.1|14152.3|0
1749148500000|2025-06-05 18:35:00|14166.3|14164.5|14171.6|14169.8|14179.9|14178.1|14153.3|14151.5|0
1749148800000|2025-06-05 18:40:00|14171.7|14169.9|14161.2|14159.4|14172.9|14171.1|14149.1|14147.3|0
1749149100000|2025-06-05 18:45:00|14160.2|14158.4|14164|14162.2|14170.4|14168.6|14159.5|14157.7|0
1749149400000|2025-06-05 18:50:00|14165.4|14163.6|14161.4|14159.6|14169.2|14167.4|14157.7|14155.9|0
1749149700000|2025-06-05 18:55:00|14161.5|14159.7|14155.1|14153.3|14172.5|14170.7|14149.9|14148.1|0
1749150000000|2025-06-05 19:00:00|14154.1|14152.3|14146.7|14144.9|14162.4|14160.6|14144.7|14142.9|0
1749150300000|2025-06-05 19:05:00|14148.6|14146.8|14148.1|14146.3|14154.2|14152.4|14141.7|14139.9|0
1749150600000|2025-06-05 19:10:00|14148|14146.2|14116.8|14115|14155.6|14153.8|14114.5|14112.7|0
1749150900000|2025-06-05 19:15:00|14116.3|14114.5|14068.8|14067|14126.5|14124.7|14046.7|14044.9|0
1749151200000|2025-06-05 19:20:00|14068.6|14066.8|14053.1|14051.3|14077.1|14075.3|14045.1|14043.3|0
1749151500000|2025-06-05 19:25:00|14053|14051.2|14090.2|14088.4|14100.6|14098.8|14048.4|14046.6|0
1749151800000|2025-06-05 19:30:00|14090|14088.2|14114.1|14112.3|14117.1|14115.3|14090|14088.2|0
1749152100000|2025-06-05 19:35:00|14113.9|14112.1|14149.7|14147.9|14157.1|14155.3|14113.9|14112.1|0
1749152400000|2025-06-05 19:40:00|14149.6|14147.8|14131|14129.2|14153.9|14152.1|14123.8|14122|0
1749152700000|2025-06-05 19:45:00|14131.9|14130.1|14141.7|14139.9|14145.1|14143.3|14127|14125.2|0
1749153000000|2025-06-05 19:50:00|14153.7|14151.9|14102|14100.2|14156.1|14154.3|14101.5|14099.7|0
1749153300000|2025-06-05 19:55:00|14097.5|14095.7|14096.6|14094.8|14112.1|14110.3|14081.1|14079.3|0
1749153600000|2025-06-05 20:00:00|14095.9|14094.1|14106|14103|14120.4|14117.4|14083.1|14080.1|0
1749153900000|2025-06-05 20:05:00|14107.7|14104.7|14116.5|14113.5|14120.6|14117.6|14107.6|14104.6|0
1749154200000|2025-06-05 20:10:00|14116.3|14113.3|14099.9|14096.9|14117.9|14114.9|14099.9|14096.9|0
1749154500000|2025-06-05 20:15:00|14099.6|14096.6|14031|14028|14099.6|14096.6|14002.2|13999.2|0
1749154800000|2025-06-05 20:20:00|14032.6|14029.6|14046.3|14043.3|14051.5|14048.5|14031.2|14028.2|0
1749155100000|2025-06-05 20:25:00|14046.7|14043.7|14088.5|14085.5|14111.7|14108.7|14045.4|14042.4|0
1749155400000|2025-06-05 20:30:00|14088.4|14085.4|14057.7|14054.7|14088.4|14085.4|14053.7|14050.7|0
1749155700000|2025-06-05 20:35:00|14059.1|14056.1|14043.4|14040.4|14064.6|14061.6|14042.2|14039.2|0
1749156000000|2025-06-05 20:40:00|14043.5|14040.5|14025|14022|14043.5|14040.5|14023.1|14020.1|0
1749156300000|2025-06-05 20:45:00|14025.7|14022.7|14034.3|14031.3|14034.3|14031.3|14019.6|14016.6|0
1749156600000|2025-06-05 20:50:00|14034.4|14031.4|14022.5|14019.5|14041.2|14038.2|14022.5|14019.5|0
1749156900000|2025-06-05 20:55:00|14022.4|14019.4|13993.2|13990.2|14024.9|14021.9|13993.2|13990.2|0
1749157200000|2025-06-05 21:00:00|13991.7|13988.7|13998|13995|13998|13995|13984.2|13981.2|0
1749157500000|2025-06-05 21:05:00|13998.9|13995.9|14001.3|13998.3|14002.3|13999.3|13988.4|13985.4|0
1749157800000|2025-06-05 21:10:00|14001.1|13998.1|13995.3|13992.3|14051.2|14048.2|13995|13992|0
1749158100000|2025-06-05 21:15:00|13995.2|13992.2|13982.3|13979.3|14011.7|14008.7|13982.3|13979.3|0
1749158400000|2025-06-05 21:20:00|13982.2|13979.2|13961.7|13958.7|13989.8|13986.8|13954.4|13951.4|0
1749158700000|2025-06-05 21:25:00|13960.5|13957.5|13998.4|13995.4|14001.4|13998.4|13953.4|13950.4|0
1749159000000|2025-06-05 21:30:00|13998.3|13995.3|13987.6|13984.6|14022.6|14019.6|13982.9|13979.9|0
1749159300000|2025-06-05 21:35:00|13986.3|13983.3|13979.5|13976.5|13986.3|13983.3|13975.4|13972.4|0
1749159600000|2025-06-05 21:40:00|13979.8|13976.8|13986.4|13983.4|13991.8|13988.8|13979.1|13976.1|0
1749159900000|2025-06-05 21:45:00|13986.3|13983.3|13976.3|13973.3|13986.3|13983.3|13976.2|13973.2|0
1749160200000|2025-06-05 21:50:00|13976.5|13973.5|13965.8|13962.8|13976.5|13973.5|13963|13960|0
1749160500000|2025-06-05 21:55:00|13965.1|13962.1|13956.4|13953.4|13965.8|13962.8|13955.2|13952.2|0
1749160800000|2025-06-05 22:00:00|13956.9|13953.9|13962|13959|13969.9|13966.9|13956.9|13953.9|0
1749161100000|2025-06-05 22:05:00|13961.9|13958.9|13969.8|13966.8|13970.4|13967.4|13954.9|13951.9|0
1749161400000|2025-06-05 22:10:00|13970|13967|13975.3|13972.3|13978.3|13975.3|13969.3|13966.3|0
1749161700000|2025-06-05 22:15:00|13975.2|13972.2|13979.8|13976.8|13979.8|13976.8|13971|13968|0
1749162000000|2025-06-05 22:20:00|13979.7|13976.7|13987.1|13984.1|13988|13985|13979.5|13976.5|0
1749162300000|2025-06-05 22:25:00|13987.2|13984.2|13982.3|13979.3|13988.4|13985.4|13980.8|13977.8|0
1749162600000|2025-06-05 22:30:00|13983|13980|13990.1|13987.1|13990.1|13987.1|13982.8|13979.8|0
1749162900000|2025-06-05 22:35:00|13989.6|13986.6|13987.2|13984.2|13991.1|13988.1|13986.2|13983.2|0
1749163200000|2025-06-05 22:40:00|13987.6|13984.6|13991.1|13988.1|13991.1|13988.1|13985.9|13982.9|0
1749163500000|2025-06-05 22:45:00|13991.6|13988.6|14001.1|13998.1|14001.4|13998.4|13988.3|13985.3|0
1749163800000|2025-06-05 22:50:00|14001.2|13998.2|14009.2|14006.2|14009.4|14006.4|14001.2|13998.2|0
1749164100000|2025-06-05 22:55:00|14009.4|14006.4|14009.5|14006.5|14011.4|14008.4|14008.7|14005.7|0
1749164400000|2025-06-05 23:00:00|14011.6|14008.6|14016.4|14013.4|14016.5|14013.5|14011.6|14008.6|0
1749164700000|2025-06-05 23:05:00|14016.5|14013.5|14015.8|14012.8|14017.5|14014.5|14014|14011|0
1749165000000|2025-06-05 23:10:00|14015.7|14012.7|14012|14009|14016.9|14013.9|14007.5|14004.5|0
1749165300000|2025-06-05 23:15:00|14012.2|14009.2|14003.8|14000.8|14012.7|14009.7|14003.8|14000.8|0
1749165600000|2025-06-05 23:20:00|14004.3|14001.3|14005.1|14002.1|14008.3|14005.3|14004.1|14001.1|0
1749165900000|2025-06-05 23:25:00|14005.2|14002.2|14012|14009|14013.6|14010.6|14005.1|14002.1|0
1749166200000|2025-06-05 23:30:00|14011.8|14008.8|14011.4|14008.4|14014|14011|14008.6|14005.6|0
1749166500000|2025-06-05 23:35:00|14011.7|14008.7|14013.3|14010.3|14013.5|14010.5|14010.4|14007.4|0
1749166800000|2025-06-05 23:40:00|14013.1|14010.1|14014.3|14011.3|14015.7|14012.7|14012.2|14009.2|0
1749167100000|2025-06-05 23:45:00|14014.2|14011.2|14015.8|14012.8|14016.3|14013.3|14013.8|14010.8|0
1749167400000|2025-06-05 23:50:00|14016|14013|14018.1|14015.1|14019|14016|14014.8|14011.8|0
1749167700000|2025-06-05 23:55:00|14018|14015|14016.5|14011.5|14019.7|14016.7|14013.6|14010.6|0
1749168000000|2025-06-06 00:00:00|14016.3|14011.3|14035.9|14030.9|14040.9|14035.9|14016.3|14011.3|0
1749168300000|2025-06-06 00:05:00|14036.2|14031.2|14043|14038|14045.2|14040.2|14030.1|14025.1|0
1749168600000|2025-06-06 00:10:00|14042.8|14037.8|14039.9|14034.9|14046|14041|14037.2|14032.2|0
1749168900000|2025-06-06 00:15:00|14039.8|14034.8|14039.1|14034.1|14042.1|14037.1|14033.5|14028.5|0
1749169200000|2025-06-06 00:20:00|14039|14034|14032.4|14027.4|14040.3|14035.3|14027.7|14022.7|0
1749169500000|2025-06-06 00:25:00|14032.2|14027.2|14033.3|14028.3|14034.7|14029.7|14024.6|14019.6|0
1749169800000|2025-06-06 00:30:00|14033.2|14028.2|14030.6|14025.6|14034.5|14029.5|14026.3|14021.3|0
1749170100000|2025-06-06 00:35:00|14030.5|14025.5|14030.4|14025.4|14037.1|14032.1|14028.8|14023.8|0
1749170400000|2025-06-06 00:40:00|14030.3|14025.3|14030|14025|14038.7|14033.7|14026.8|14021.8|0
1749170700000|2025-06-06 00:45:00|14029.9|14024.9|14021.8|14016.8|14030.7|14025.7|14015.6|14010.6|0
1749171000000|2025-06-06 00:50:00|14022|14017|14033.1|14028.1|14033.4|14028.4|14021.6|14016.6|0
1749171300000|2025-06-06 00:55:00|14032.5|14027.5|14034.6|14029.6|14035.3|14030.3|14031.1|14026.1|0
1749171600000|2025-06-06 01:00:00|14034.8|14029.8|14034.5|14029.5|14037.3|14032.3|14031.8|14026.8|0
1749171900000|2025-06-06 01:05:00|14034.6|14029.6|14038.6|14033.6|14039.9|14034.9|14029|14024|0
1749172200000|2025-06-06 01:10:00|14038.7|14033.7|14040.4|14035.4|14042|14037|14034.1|14029.1|0
1749172500000|2025-06-06 01:15:00|14040.2|14035.2|14039.4|14034.4|14043.4|14038.4|14039|14034|0
1749172800000|2025-06-06 01:20:00|14039.5|14034.5|14033.1|14028.1|14042.4|14037.4|14032|14027|0
1749173100000|2025-06-06 01:25:00|14033|14028|14035.9|14030.9|14038.4|14033.4|14031.3|14026.3|0
1749173400000|2025-06-06 01:30:00|14035.8|14030.8|14037.6|14032.6|14038.4|14033.4|14031.8|14026.8|0
1749173700000|2025-06-06 01:35:00|14037.7|14032.7|14044.5|14039.5|14046|14041|14033.9|14028.9|0
1749174000000|2025-06-06 01:40:00|14044.4|14039.4|14053.8|14048.8|14053.9|14048.9|14044.4|14039.4|0
1749174300000|2025-06-06 01:45:00|14053.7|14048.7|14052.7|14047.7|14055.3|14050.3|14049.7|14044.7|0
1749174600000|2025-06-06 01:50:00|14052.8|14047.8|14047.2|14042.2|14054.6|14049.6|14045.8|14040.8|0
1749174900000|2025-06-06 01:55:00|14047.1|14042.1|14043.8|14038.8|14047.1|14042.1|14040.1|14035.1|0
1749175200000|2025-06-06 02:00:00|14043.7|14038.7|14040|14035|14045.3|14040.3|14039.3|14034.3|0
1749175500000|2025-06-06 02:05:00|14039.6|14034.6|14040.7|14035.7|14043|14038|14039|14034|0
1749175800000|2025-06-06 02:10:00|14040.8|14035.8|14041|14036|14041.4|14036.4|14037.6|14032.6|0
1749176100000|2025-06-06 02:15:00|14040.9|14035.9|14042.7|14037.7|14046.1|14041.1|14040.7|14035.7|0
1749176400000|2025-06-06 02:20:00|14042.8|14037.8|14040.2|14035.2|14045.1|14040.1|14035.8|14030.8|0
1749176700000|2025-06-06 02:25:00|14040.4|14035.4|14044.7|14039.7|14046.1|14041.1|14038.2|14033.2|0
1749177000000|2025-06-06 02:30:00|14044.9|14039.9|14042.6|14037.6|14047.4|14042.4|14040.5|14035.5|0
1749177300000|2025-06-06 02:35:00|14042.5|14037.5|14036.9|14031.9|14043.2|14038.2|14036|14031|0
1749177600000|2025-06-06 02:40:00|14037.1|14032.1|14041.8|14036.8|14043.5|14038.5|14036.8|14031.8|0
1749177900000|2025-06-06 02:45:00|14041.7|14036.7|14042.3|14037.3|14043.2|14038.2|14039.6|14034.6|0
1749178200000|2025-06-06 02:50:00|14042.2|14037.2|14045.1|14040.1|14045.8|14040.8|14041.1|14036.1|0
1749178500000|2025-06-06 02:55:00|14045|14040|14046.8|14041.8|14048.8|14043.8|14044.4|14039.4|0
1749178800000|2025-06-06 03:00:00|14046.7|14041.7|14041.8|14036.8|14049|14044|14040.4|14035.4|0
1749179100000|2025-06-06 03:05:00|14041.6|14036.6|14043.9|14038.9|14045.7|14040.7|14041.5|14036.5|0
1749179400000|2025-06-06 03:10:00|14044|14039|14044.1|14039.1|14045.7|14040.7|14042.2|14037.2|0
1749179700000|2025-06-06 03:15:00|14044.4|14039.4|14049.2|14044.2|14049.5|14044.5|14044.4|14039.4|0
1749180000000|2025-06-06 03:20:00|14049.3|14044.3|14056.2|14051.2|14057.8|14052.8|14049.1|14044.1|0
1749180300000|2025-06-06 03:25:00|14056.3|14051.3|14051.1|14046.1|14056.3|14051.3|14050|14045|0
1749180600000|2025-06-06 03:30:00|14051.2|14046.2|14052.3|14047.3|14053.2|14048.2|14046.1|14041.1|0
1749180900000|2025-06-06 03:35:00|14052|14047|14058.4|14053.4|14058.9|14053.9|14052|14047|0
1749181200000|2025-06-06 03:40:00|14058.3|14053.3|14064.2|14059.2|14064.2|14059.2|14056.6|14051.6|0
1749181500000|2025-06-06 03:45:00|14064.4|14059.4|14061.8|14056.8|14066.4|14061.4|14059.7|14054.7|0
1749181800000|2025-06-06 03:50:00|14061.6|14056.6|14066.5|14061.5|14067.3|14062.3|14060.3|14055.3|0
1749182100000|2025-06-06 03:55:00|14066.3|14061.3|14061.6|14056.6|14066.5|14061.5|14060.8|14055.8|0
1749182400000|2025-06-06 04:00:00|14061.5|14056.5|14057|14052|14063.5|14058.5|14055.9|14050.9|0
1749182700000|2025-06-06 04:05:00|14057.2|14052.2|14061.5|14056.5|14064.3|14059.3|14057.2|14052.2|0
1749183000000|2025-06-06 04:10:00|14061.4|14056.4|14060.8|14055.8|14065.5|14060.5|14060.8|14055.8|0
1749183300000|2025-06-06 04:15:00|14061.5|14056.5|14059.9|14054.9|14062.7|14057.7|14058.8|14053.8|0
1749183600000|2025-06-06 04:20:00|14060|14055|14059.9|14054.9|14060.5|14055.5|14057.7|14052.7|0
1749183900000|2025-06-06 04:25:00|14059.8|14054.8|14064|14059|14064.1|14059.1|14057.9|14052.9|0
1749184200000|2025-06-06 04:30:00|14063.8|14058.8|14061|14056|14067.5|14062.5|14057.5|14052.5|0
1749184500000|2025-06-06 04:35:00|14060.9|14055.9|14062.6|14057.6|14063.4|14058.4|14056.9|14051.9|0
1749184800000|2025-06-06 04:40:00|14062.7|14057.7|14073.1|14068.1|14073.4|14068.4|14062.7|14057.7|0
1749185100000|2025-06-06 04:45:00|14073.2|14068.2|14078|14073|14078.2|14073.2|14072.8|14067.8|0
1749185400000|2025-06-06 04:50:00|14078.2|14073.2|14085.3|14080.3|14085.4|14080.4|14077.7|14072.7|0
1749185700000|2025-06-06 04:55:00|14085.2|14080.2|14094.8|14089.8|14095.6|14090.6|14083.5|14078.5|0
1749186000000|2025-06-06 05:00:00|14094.3|14089.3|14105.2|14100.2|14105.2|14100.2|14093.5|14088.5|0
1749186300000|2025-06-06 05:05:00|14105.1|14100.1|14104.7|14099.7|14106.6|14101.6|14101.6|14096.6|0
1749186600000|2025-06-06 05:10:00|14104.2|14099.2|14103.1|14098.1|14106.7|14101.7|14101.1|14096.1|0
1749186900000|2025-06-06 05:15:00|14103.2|14098.2|14100.4|14095.4|14106.2|14101.2|14097.7|14092.7|0
1749187200000|2025-06-06 05:20:00|14100.3|14095.3|14098.7|14093.7|14100.3|14095.3|14094.3|14089.3|0
1749187500000|2025-06-06 05:25:00|14098.8|14093.8|14098.8|14093.8|14100.4|14095.4|14096.7|14091.7|0
1749187800000|2025-06-06 05:30:00|14098.7|14093.7|14096.9|14091.9|14099|14094|14095.2|14090.2|0
1749188100000|2025-06-06 05:35:00|14097|14092|14100|14095|14102.5|14097.5|14097|14092|0
1749188400000|2025-06-06 05:40:00|14100.1|14095.1|14105|14100|14105|14100|14098|14093|0
1749188700000|2025-06-06 05:45:00|14104.9|14099.9|14102.1|14097.1|14108.8|14103.8|14100.6|14095.6|0
1749189000000|2025-06-06 05:50:00|14102|14097|14099.6|14094.6|14104.4|14099.4|14097.6|14092.6|0
1749189300000|2025-06-06 05:55:00|14099.7|14094.7|14100|14095|14102.7|14097.7|14096|14091|0
1749189600000|2025-06-06 06:00:00|14100.7|14095.7|14095.8|14090.8|14100.8|14095.8|14089.4|14084.4|0
1749189900000|2025-06-06 06:05:00|14095.2|14090.2|14092.5|14087.5|14096.8|14091.8|14089.4|14084.4|0
1749190200000|2025-06-06 06:10:00|14092.6|14087.6|14094.7|14089.7|14098.9|14093.9|14092.6|14087.6|0
1749190500000|2025-06-06 06:15:00|14094.8|14089.8|14093.8|14088.8|14096.9|14091.9|14090.2|14085.2|0
1749190800000|2025-06-06 06:20:00|14093.7|14088.7|14090.5|14085.5|14094.8|14089.8|14080.9|14075.9|0
1749191100000|2025-06-06 06:25:00|14090.4|14085.4|14102|14097|14102.5|14097.5|14088.7|14083.7|0
1749191400000|2025-06-06 06:30:00|14101.9|14096.9|14113.4|14108.4|14114.3|14109.3|14100.6|14095.6|0
1749191700000|2025-06-06 06:35:00|14113.2|14108.2|14112.5|14107.5|14120.4|14115.4|14110.6|14105.6|0
1749192000000|2025-06-06 06:40:00|14112.7|14107.7|14106.9|14101.9|14113.2|14108.2|14105|14100|0
1749192300000|2025-06-06 06:45:00|14106.8|14101.8|14106.5|14101.5|14109.2|14104.2|14104.3|14099.3|0
1749192600000|2025-06-06 06:50:00|14106.7|14101.7|14107.2|14102.2|14109.1|14104.1|14100.9|14095.9|0
1749192900000|2025-06-06 06:55:00|14106.7|14101.7|14107.8|14102.8|14109.4|14104.4|14105.7|14100.7|0
1749193200000|2025-06-06 07:00:00|14107.5|14102.5|14110.7|14105.7|14115.1|14110.1|14105.1|14100.1|0
1749193500000|2025-06-06 07:05:00|14109.4|14104.4|14098.5|14093.5|14109.6|14104.6|14097.2|14092.2|0
1749193800000|2025-06-06 07:10:00|14098.4|14093.4|14099.4|14094.4|14102.9|14097.9|14093.9|14088.9|0
1749194100000|2025-06-06 07:15:00|14099.1|14094.1|14099.5|14094.5|14103.3|14098.3|14095.7|14090.7|0
1749194400000|2025-06-06 07:20:00|14099.4|14094.4|14101.8|14096.8|14106.6|14101.6|14098|14093|0
1749194700000|2025-06-06 07:25:00|14101.7|14096.7|14097.7|14092.7|14110.4|14105.4|14095.9|14090.9|0
1749195000000|2025-06-06 07:30:00|14097.8|14092.8|14101.4|14096.4|14109.2|14104.2|14096.6|14091.6|0
1749195300000|2025-06-06 07:35:00|14101.5|14096.5|14108.3|14103.3|14108.5|14103.5|14100.7|14095.7|0
1749195600000|2025-06-06 07:40:00|14108.4|14103.4|14107.4|14102.4|14109.7|14104.7|14102.9|14097.9|0
1749195900000|2025-06-06 07:45:00|14107.3|14102.3|14106.9|14101.9|14113.9|14108.9|14104.9|14099.9|0
1749196200000|2025-06-06 07:50:00|14106.8|14101.8|14102.1|14097.1|14112.7|14107.7|14100.7|14095.7|0
1749196500000|2025-06-06 07:55:00|14101.9|14096.9|14095.6|14090.6|14104.8|14099.8|14094.4|14089.4|0
1749196800000|2025-06-06 08:00:00|14095.8|14090.8|14077.1|14074.1|14095.8|14090.8|14074.2|14071.2|0
1749197100000|2025-06-06 08:05:00|14077.4|14074.4|14094.7|14091.7|14097.4|14094.4|14077.4|14074.4|0
1749197400000|2025-06-06 08:10:00|14095.3|14092.3|14083.1|14080.1|14096|14093|14075.5|14072.5|0
1749197700000|2025-06-06 08:15:00|14083.2|14080.2|14084.5|14081.5|14089.7|14086.7|14078.7|14075.7|0
1749198000000|2025-06-06 08:20:00|14084.6|14081.6|14074.6|14071.6|14084.6|14081.6|14070|14067|0
1749198300000|2025-06-06 08:25:00|14074.5|14071.5|14083|14080|14083.6|14080.6|14071.1|14068.1|0
1749198600000|2025-06-06 08:30:00|14083.1|14080.1|14081|14078|14087.1|14084.1|14080.6|14077.6|0
1749198900000|2025-06-06 08:35:00|14080.9|14077.9|14082.4|14079.4|14084.3|14081.3|14079|14076|0
1749199200000|2025-06-06 08:40:00|14081.5|14078.5|14075.2|14072.2|14082.7|14079.7|14071.9|14068.9|0
1749199500000|2025-06-06 08:45:00|14075.3|14072.3|14074.7|14071.7|14075.3|14072.3|14067|14064|0
1749199800000|2025-06-06 08:50:00|14074|14071|14066.9|14063.9|14076.5|14073.5|14065.2|14062.2|0
1749200100000|2025-06-06 08:55:00|14066.7|14063.7|14062|14059|14067.8|14064.8|14060.1|14057.1|0
1749200400000|2025-06-06 09:00:00|14061.5|14058.5|14059.8|14056.8|14064.2|14061.2|14058.3|14055.3|0
1749200700000|2025-06-06 09:05:00|14060|14057|14064.4|14061.4|14065.5|14062.5|14059.7|14056.7|0
1749201000000|2025-06-06 09:10:00|14064.5|14061.5|14070.4|14067.4|14070.8|14067.8|14063.7|14060.7|0
1749201300000|2025-06-06 09:15:00|14070.7|14067.7|14079.2|14076.2|14079.7|14076.7|14070|14067|0
1749201600000|2025-06-06 09:20:00|14079|14076|14084.5|14081.5|14084.9|14081.9|14077.8|14074.8|0
1749201900000|2025-06-06 09:25:00|14084.4|14081.4|14087.3|14084.3|14089.6|14086.6|14078.1|14075.1|0
1749202200000|2025-06-06 09:30:00|14079.2|14076.2|14080.4|14077.4|14080.4|14077.4|14078|14075|0
1749202500000|2025-06-06 09:35:00|14081|14078|14085.4|14082.4|14086.6|14083.6|14080.2|14077.2|0
1749202800000|2025-06-06 09:40:00|14085.3|14082.3|14077.5|14074.5|14086|14083|14076.1|14073.1|0
1749203100000|2025-06-06 09:45:00|14077.4|14074.4|14090.1|14087.1|14093.8|14090.8|14077.4|14074.4|0
1749203400000|2025-06-06 09:50:00|14090|14087|14102.1|14099.1|14102.4|14099.4|14089.8|14086.8|0
1749203700000|2025-06-06 09:55:00|14102.6|14099.6|14099.3|14096.3|14103.3|14100.3|14093.3|14090.3|0
1749204000000|2025-06-06 10:00:00|14099.5|14096.5|14091.9|14088.9|14102.8|14099.8|14087.2|14084.2|0
1749204300000|2025-06-06 10:05:00|14092.2|14089.2|14098.7|14095.7|14099.5|14096.5|14091.9|14088.9|0
1749204600000|2025-06-06 10:10:00|14101.3|14098.3|14099.4|14096.4|14102.7|14099.7|14097.3|14094.3|0
1749204900000|2025-06-06 10:15:00|14099.5|14096.5|14101.6|14098.6|14105.9|14102.9|14097.4|14094.4|0
1749205200000|2025-06-06 10:20:00|14105.4|14102.4|14107.5|14104.5|14112.6|14109.6|14101.8|14098.8|0
1749205500000|2025-06-06 10:25:00|14108.2|14105.2|14114.1|14111.1|14114.3|14111.3|14104.9|14101.9|0
1749205800000|2025-06-06 10:30:00|14114.6|14111.6|14104.9|14101.9|14114.8|14111.8|14104.9|14101.9|0
1749206100000|2025-06-06 10:35:00|14106.5|14103.5|14102.8|14099.8|14110.3|14107.3|14093.2|14090.2|0
1749206400000|2025-06-06 10:40:00|14102.6|14099.6|14099.8|14096.8|14104.4|14101.4|14098|14095|0
1749206700000|2025-06-06 10:45:00|14099.7|14096.7|14101.5|14098.5|14103.1|14100.1|14093.9|14090.9|0
1749207000000|2025-06-06 10:50:00|14101.6|14098.6|14098.5|14095.5|14101.7|14098.7|14093.4|14090.4|0
1749207300000|2025-06-06 10:55:00|14099.1|14096.1|14096.3|14093.3|14102|14099|14096|14093|0
1749207600000|2025-06-06 11:00:00|14104.9|14101.9|14100.5|14097.5|14105.8|14102.8|14091.6|14088.6|0
1749207900000|2025-06-06 11:05:00|14098.1|14095.1|14108.7|14105.7|14110.6|14107.6|14098|14095|0
1749208200000|2025-06-06 11:10:00|14108|14105|14111.2|14108.2|14112.8|14109.8|14107.2|14104.2|0
1749208500000|2025-06-06 11:15:00|14111.7|14108.7|14114.8|14111.8|14116.7|14113.7|14110.2|14107.2|0
1749208800000|2025-06-06 11:20:00|14114.7|14111.7|14111.8|14108.8|14118.6|14115.6|14111|14108|0
1749209100000|2025-06-06 11:25:00|14112.1|14109.1|14112.9|14109.9|14118.5|14115.5|14105.5|14102.5|0
1749209400000|2025-06-06 11:30:00|14113|14110|14112.1|14109.1|14114.3|14111.3|14109.8|14106.8|0
1749209700000|2025-06-06 11:35:00|14112.2|14109.2|14115|14112|14115|14112|14111.1|14108.1|0
1749210000000|2025-06-06 11:40:00|14115.2|14112.2|14111.5|14108.5|14120.9|14117.9|14111.2|14108.2|0
1749210300000|2025-06-06 11:45:00|14111.4|14108.4|14115|14112|14118|14115|14111.1|14108.1|0
1749210600000|2025-06-06 11:50:00|14115.1|14112.1|14114.2|14111.2|14116.9|14113.9|14112.7|14109.7|0
1749210900000|2025-06-06 11:55:00|14114.6|14111.6|14113.2|14110.2|14115.4|14112.4|14112.4|14109.4|0
1749211200000|2025-06-06 12:00:00|14113.3|14110.3|14116.8|14113.8|14116.8|14113.8|14112.7|14109.7|0
1749211500000|2025-06-06 12:05:00|14117.2|14114.2|14111.9|14108.9|14119.6|14116.6|14105|14102|0
1749211800000|2025-06-06 12:10:00|14111.8|14108.8|14113.2|14110.2|14115.2|14112.2|14108.9|14105.9|0
1749212100000|2025-06-06 12:15:00|14112.6|14109.6|14105.8|14102.8|14113.4|14110.4|14104.5|14101.5|0
1749212400000|2025-06-06 12:20:00|14105.7|14102.7|14109.3|14106.3|14109.9|14106.9|14103.9|14100.9|0
1749212700000|2025-06-06 12:25:00|14109.4|14106.4|14117.4|14114.4|14118|14115|14108|14105|0
1749213000000|2025-06-06 12:30:00|14124.1|14121.1|14169.8|14166.8|14169.9|14166.9|14119.6|14116.6|0
1749213300000|2025-06-06 12:35:00|14169.9|14166.9|14175.2|14172.2|14178.4|14175.4|14168.7|14165.7|0
1749213600000|2025-06-06 12:40:00|14175|14172|14179.3|14176.3|14186.8|14183.8|14174.3|14171.3|0
1749213900000|2025-06-06 12:45:00|14178.8|14175.8|14174.3|14171.3|14181.7|14178.7|14174.3|14171.3|0
1749214200000|2025-06-06 12:50:00|14174.8|14171.8|14167.6|14164.6|14179.6|14176.6|14167.2|14164.2|0
1749214500000|2025-06-06 12:55:00|14166.7|14163.7|14166.6|14163.6|14168.3|14165.3|14162|14159|0
1749214800000|2025-06-06 13:00:00|14166.8|14163.8|14163.1|14160.1|14178.5|14175.5|14162.5|14159.5|0
1749215100000|2025-06-06 13:05:00|14163|14160|14170.3|14167.3|14170.5|14167.5|14162.5|14159.5|0
1749215400000|2025-06-06 13:10:00|14170.5|14167.5|14175.7|14172.7|14178.2|14175.2|14167.5|14164.5|0
1749215700000|2025-06-06 13:15:00|14175.5|14172.5|14182.1|14179.1|14182.3|14179.3|14174.1|14171.1|0
1749216000000|2025-06-06 13:20:00|14181.7|14178.7|14185.9|14182.9|14193.3|14190.3|14181.7|14178.7|0
1749216300000|2025-06-06 13:25:00|14169.1|14166.1|14186|14183|14188.9|14185.9|14163.4|14160.4|0
1749216600000|2025-06-06 13:30:00|14195.1|14192.1|14173.4|14171.6|14218.4|14216.6|14162.3|14160.5|0
1749216900000|2025-06-06 13:35:00|14173.1|14171.3|14220|14218.2|14235.9|14234.1|14170.5|14168.7|0
1749217200000|2025-06-06 13:40:00|14219.9|14218.1|14248|14246.2|14259.7|14257.9|14217|14215.2|0
1749217500000|2025-06-06 13:45:00|14249.9|14248.1|14272.8|14271|14276.9|14275.1|14248|14246.2|0
1749217800000|2025-06-06 13:50:00|14273.3|14271.5|14260|14258.2|14281.1|14279.3|14259.6|14257.8|0
1749218100000|2025-06-06 13:55:00|14259.8|14258|14250.2|14248.4|14261.4|14259.6|14229.9|14228.1|0
1749218400000|2025-06-06 14:00:00|14252.6|14250.8|14224.1|14222.3|14257.9|14256.1|14221.1|14219.3|0
1749218700000|2025-06-06 14:05:00|14225.8|14224|14244.3|14242.5|14244.3|14242.5|14224.4|14222.6|0
1749219000000|2025-06-06 14:10:00|14244.1|14242.3|14244|14242.2|14245.4|14243.6|14225.9|14224.1|0
1749219300000|2025-06-06 14:15:00|14243.8|14242|14240.2|14238.4|14257.2|14255.4|14238.6|14236.8|0
1749219600000|2025-06-06 14:20:00|14239.8|14238|14232.7|14230.9|14246.7|14244.9|14215|14213.2|0
1749219900000|2025-06-06 14:25:00|14231.9|14230.1|14196.9|14195.1|14235.7|14233.9|14188.5|14186.7|0
1749220200000|2025-06-06 14:30:00|14197.4|14195.6|14208.3|14206.5|14210.7|14208.9|14181.9|14180.1|0
1749220500000|2025-06-06 14:35:00|14207.9|14206.1|14225.9|14224.1|14226.5|14224.7|14207.6|14205.8|0
1749220800000|2025-06-06 14:40:00|14225.4|14223.6|14230.8|14229|14234.7|14232.9|14222.4|14220.6|0
1749221100000|2025-06-06 14:45:00|14230|14228.2|14235.1|14233.3|14235.6|14233.8|14222.8|14221|0
1749221400000|2025-06-06 14:50:00|14234.9|14233.1|14229.8|14228|14241.4|14239.6|14228.2|14226.4|0
1749221700000|2025-06-06 14:55:00|14229.6|14227.8|14226.2|14224.4|14237|14235.2|14219.5|14217.7|0
1749222000000|2025-06-06 15:00:00|14226.1|14224.3|14229.3|14227.5|14236.2|14234.4|14220.9|14219.1|0
1749222300000|2025-06-06 15:05:00|14229.1|14227.3|14233.7|14231.9|14244.1|14242.3|14226.2|14224.4|0
1749222600000|2025-06-06 15:10:00|14233.4|14231.6|14224.5|14222.7|14233.8|14232|14219.5|14217.7|0
1749222900000|2025-06-06 15:15:00|14224.9|14223.1|14182|14180.2|14225|14223.2|14176.4|14174.6|0
1749223200000|2025-06-06 15:20:00|14182.5|14180.7|14196.8|14195|14197.7|14195.9|14161|14159.2|0
1749223500000|2025-06-06 15:25:00|14196.4|14194.6|14197.5|14195.7|14203.6|14201.8|14186.9|14185.1|0
1749223800000|2025-06-06 15:30:00|14196.5|14194.7|14191.1|14189.3|14205.8|14204|14184.5|14182.7|0
1749224100000|2025-06-06 15:35:00|14191|14189.2|14204.9|14203.1|14205.7|14203.9|14185.9|14184.1|0
1749224400000|2025-06-06 15:40:00|14205.4|14203.6|14208.6|14206.8|14215|14213.2|14204.9|14203.1|0
1749224700000|2025-06-06 15:45:00|14209.2|14207.4|14217|14215.2|14218.3|14216.5|14207.5|14205.7|0
1749225000000|2025-06-06 15:50:00|14216.1|14214.3|14220.2|14218.4|14227.3|14225.5|14215.9|14214.1|0
1749225300000|2025-06-06 15:55:00|14220|14218.2|14215.2|14213.4|14225.5|14223.7|14205.1|14203.3|0
1749225600000|2025-06-06 16:00:00|14214.8|14213|14213|14211.2|14219|14217.2|14211.4|14209.6|0
1749225900000|2025-06-06 16:05:00|14213.1|14211.3|14209.2|14207.4|14213.1|14211.3|14205.5|14203.7|0
1749226200000|2025-06-06 16:10:00|14208.9|14207.1|14214.7|14212.9|14222.1|14220.3|14207.5|14205.7|0
1749226500000|2025-06-06 16:15:00|14214.3|14212.5|14195.2|14193.4|14214.6|14212.8|14194.1|14192.3|0
1749226800000|2025-06-06 16:20:00|14195.1|14193.3|14179.3|14177.5|14197.8|14196|14176.9|14175.1|0
1749227100000|2025-06-06 16:25:00|14179.5|14177.7|14180.9|14179.1|14184.4|14182.6|14173.7|14171.9|0
1749227400000|2025-06-06 16:30:00|14180.7|14178.9|14181.4|14179.6|14185.1|14183.3|14176.2|14174.4|0
1749227700000|2025-06-06 16:35:00|14181.6|14179.8|14175.2|14173.4|14182.1|14180.3|14171.2|14169.4|0
1749228000000|2025-06-06 16:40:00|14174.4|14172.6|14160.7|14158.9|14183.3|14181.5|14154.6|14152.8|0
1749228300000|2025-06-06 16:45:00|14159.7|14157.9|14168.8|14167|14170.3|14168.5|14155.6|14153.8|0
1749228600000|2025-06-06 16:50:00|14169.1|14167.3|14159.1|14157.3|14170.3|14168.5|14155.5|14153.7|0
1749228900000|2025-06-06 16:55:00|14158.8|14157|14162.2|14160.4|14163.1|14161.3|14138.3|14136.5|0
1749229200000|2025-06-06 17:00:00|14162.4|14160.6|14162.8|14161|14169.9|14168.1|14161.5|14159.7|0
1749229500000|2025-06-06 17:05:00|14162.7|14160.9|14160.3|14158.5|14165.9|14164.1|14152.3|14150.5|0
1749229800000|2025-06-06 17:10:00|14160.4|14158.6|14168.2|14166.4|14169.6|14167.8|14153|14151.2|0
1749230100000|2025-06-06 17:15:00|14167.9|14166.1|14178.4|14176.6|14178.4|14176.6|14163.5|14161.7|0
1749230400000|2025-06-06 17:20:00|14178.1|14176.3|14188.2|14186.4|14191.2|14189.4|14177.6|14175.8|0
1749230700000|2025-06-06 17:25:00|14188.3|14186.5|14183.8|14182|14188.3|14186.5|14180.2|14178.4|0
1749231000000|2025-06-06 17:30:00|14184.1|14182.3|14194.4|14192.6|14196.5|14194.7|14184.1|14182.3|0
1749231300000|2025-06-06 17:35:00|14194.6|14192.8|14200.5|14198.7|14200.9|14199.1|14191.9|14190.1|0
1749231600000|2025-06-06 17:40:00|14200.3|14198.5|14204.9|14203.1|14207.2|14205.4|14199.5|14197.7|0
1749231900000|2025-06-06 17:45:00|14205|14203.2|14202.5|14200.7|14208.8|14207|14201.8|14200|0
1749232200000|2025-06-06 17:50:00|14202.9|14201.1|14210.1|14208.3|14210.8|14209|14202.8|14201|0
1749232500000|2025-06-06 17:55:00|14209.9|14208.1|14212.4|14210.6|14213.8|14212|14209|14207.2|0
1749232800000|2025-06-06 18:00:00|14212.3|14210.5|14222.1|14220.3|14227.2|14225.4|14212.2|14210.4|0
1749233100000|2025-06-06 18:05:00|14222.2|14220.4|14226.6|14224.8|14227.7|14225.9|14217.6|14215.8|0
1749233400000|2025-06-06 18:10:00|14226.7|14224.9|14228.9|14227.1|14229.1|14227.3|14221.5|14219.7|0
1749233700000|2025-06-06 18:15:00|14228.3|14226.5|14233.8|14232|14234.9|14233.1|14227.8|14226|0
1749234000000|2025-06-06 18:20:00|14234|14232.2|14231.6|14229.8|14236.3|14234.5|14228.4|14226.6|0
1749234300000|2025-06-06 18:25:00|14231.4|14229.6|14221.6|14219.8|14231.4|14229.6|14218.2|14216.4|0
1749234600000|2025-06-06 18:30:00|14221.8|14220|14237.5|14235.7|14241.4|14239.6|14221.5|14219.7|0
1749234900000|2025-06-06 18:35:00|14237.1|14235.3|14224.8|14223|14238.4|14236.6|14223.5|14221.7|0
1749235200000|2025-06-06 18:40:00|14224.6|14222.8|14219.7|14217.9|14227.8|14226|14215.6|14213.8|0
1749235500000|2025-06-06 18:45:00|14219.4|14217.6|14216.1|14214.3|14219.5|14217.7|14211.7|14209.9|0
1749235800000|2025-06-06 18:50:00|14216|14214.2|14220.5|14218.7|14221.1|14219.3|14209.6|14207.8|0
1749236100000|2025-06-06 18:55:00|14220.9|14219.1|14215.3|14213.5|14226.3|14224.5|14215.3|14213.5|0
1749236400000|2025-06-06 19:00:00|14214.3|14212.5|14214|14212.2|14218.1|14216.3|14210.7|14208.9|0
1749236700000|2025-06-06 19:05:00|14213.9|14212.1|14209.9|14208.1|14218.9|14217.1|14209.7|14207.9|0
1749237000000|2025-06-06 19:10:00|14210|14208.2|14208.6|14206.8|14213.3|14211.5|14204.7|14202.9|0
1749237300000|2025-06-06 19:15:00|14208.5|14206.7|14200.3|14198.5|14208.5|14206.7|14197.6|14195.8|0
1749237600000|2025-06-06 19:20:00|14200.2|14198.4|14188.3|14186.5|14200.2|14198.4|14187.1|14185.3|0
1749237900000|2025-06-06 19:25:00|14187.8|14186|14190.9|14189.1|14201|14199.2|14187.8|14186|0
1749238200000|2025-06-06 19:30:00|14190.2|14188.4|14185.4|14183.6|14196.8|14195|14183.8|14182|0
1749238500000|2025-06-06 19:35:00|14185.7|14183.9|14185.2|14183.4|14192.4|14190.6|14183.1|14181.3|0
1749238800000|2025-06-06 19:40:00|14185.1|14183.3|14192.2|14190.4|14192.7|14190.9|14180.8|14179|0
1749239100000|2025-06-06 19:45:00|14192.1|14190.3|14189.5|14187.7|14200.4|14198.6|14184.9|14183.1|0
1749239400000|2025-06-06 19:50:00|14197.4|14195.6|14202.6|14200.8|14207.6|14205.8|14192.2|14190.4|0
1749239700000|2025-06-06 19:55:00|14197.6|14195.8|14184.8|14183|14198.7|14196.9|14182.9|14181.1|0
1749240000000|2025-06-06 20:00:00|14185.4|14182.4|14171.4|14168.4|14185.4|14182.4|14169.4|14166.4|0
1749240300000|2025-06-06 20:05:00|14171|14168|14176.4|14173.4|14177.2|14174.2|14170.1|14167.1|0
1749240600000|2025-06-06 20:10:00|14176.2|14173.2|14177.9|14174.9|14178.5|14175.5|14173.7|14170.7|0
1749240900000|2025-06-06 20:15:00|14178|14175|14179.4|14176.4|14179.6|14176.6|14176.4|14173.4|0
1749241200000|2025-06-06 20:20:00|14179.5|14176.5|14182.1|14179.1|14182.3|14179.3|14179.4|14176.4|0
1749241500000|2025-06-06 20:25:00|14182.9|14179.9|14184.9|14181.9|14187.9|14184.9|14181.8|14178.8|0
1749241800000|2025-06-06 20:30:00|14185.2|14182.2|14188.3|14185.3|14188.3|14185.3|14184.8|14181.8|0
1749242100000|2025-06-06 20:35:00|14188.7|14185.7|14189.8|14186.8|14189.9|14186.9|14188.5|14185.5|0
1749242400000|2025-06-06 20:40:00|14189.9|14186.9|14191.3|14188.3|14191.4|14188.4|14189.8|14186.8|0
1749242700000|2025-06-06 20:45:00|14191.8|14188.8|14189.5|14186.5|14192.7|14189.7|14188|14185|0
1749243000000|2025-06-06 20:50:00|14190.5|14187.5|14191|14188|14191.5|14188.5|14189.3|14186.3|0
1749243300000|2025-06-06 20:55:00|14190.9|14187.9|14190.6|14187.6|14191.8|14188.8|14189.4|14186.4|0
1749420000000|2025-06-08 22:00:00|14191.2|14186.2|14188|14183|14194.4|14189.4|14184|14179|0
1749420300000|2025-06-08 22:05:00|14188.1|14183.1|14183.9|14178.9|14195.4|14190.4|14181.5|14176.5|0
1749420600000|2025-06-08 22:10:00|14184|14179|14160.7|14155.7|14185|14180|14160.5|14155.5|0
1749420900000|2025-06-08 22:15:00|14160.6|14155.6|14157.6|14152.6|14164|14159|14150.4|14145.4|0
1749421200000|2025-06-08 22:20:00|14158.4|14153.4|14151.6|14146.6|14164.5|14159.5|14146.1|14141.1|0
1749421500000|2025-06-08 22:25:00|14151.7|14146.7|14157.7|14152.7|14158.9|14153.9|14149.8|14144.8|0
1749421800000|2025-06-08 22:30:00|14157.6|14152.6|14154.2|14149.2|14159.4|14154.4|14147.8|14142.8|0
1749422100000|2025-06-08 22:35:00|14154.3|14149.3|14146.1|14141.1|14154.9|14149.9|14143.7|14138.7|0
1749422400000|2025-06-08 22:40:00|14146|14141|14145.5|14140.5|14149.4|14144.4|14139.7|14134.7|0
1749422700000|2025-06-08 22:45:00|14145.3|14140.3|14139.5|14134.5|14146.9|14141.9|14137.1|14132.1|0
1749423000000|2025-06-08 22:50:00|14139.4|14134.4|14147.1|14142.1|14148.5|14143.5|14139.3|14134.3|0
1749423300000|2025-06-08 22:55:00|14147|14142|14145.2|14140.2|14148.1|14143.1|14143.1|14138.1|0
1749423600000|2025-06-08 23:00:00|14145.3|14140.3|14145.8|14140.8|14150.5|14145.5|14137.4|14132.4|0
1749423900000|2025-06-08 23:05:00|14145.7|14140.7|14139|14134|14153.2|14148.2|14138.5|14133.5|0
1749424200000|2025-06-08 23:10:00|14138.8|14133.8|14147.8|14142.8|14148.3|14143.3|14136.1|14131.1|0
1749424500000|2025-06-08 23:15:00|14147.7|14142.7|14154.6|14149.6|14155.6|14150.6|14147.4|14142.4|0
1749424800000|2025-06-08 23:20:00|14154.5|14149.5|14151.1|14146.1|14155.7|14150.7|14146.5|14141.5|0
1749425100000|2025-06-08 23:25:00|14151.2|14146.2|14153.6|14148.6|14155.6|14150.6|14150|14145|0
1749425400000|2025-06-08 23:30:00|14153.7|14148.7|14153.8|14148.8|14154.6|14149.6|14151.9|14146.9|0
1749425700000|2025-06-08 23:35:00|14153.7|14148.7|14153.4|14148.4|14159.5|14154.5|14153.4|14148.4|0
1749426000000|2025-06-08 23:40:00|14153.6|14148.6|14157.4|14152.4|14159.3|14154.3|14153.4|14148.4|0
1749426300000|2025-06-08 23:45:00|14157.3|14152.3|14157.2|14152.2|14163.6|14158.6|14156.5|14151.5|0
1749426600000|2025-06-08 23:50:00|14157.4|14152.4|14157.2|14152.2|14162.3|14157.3|14154.1|14149.1|0
1749426900000|2025-06-08 23:55:00|14157.3|14152.3|14159.7|14154.7|14166.7|14161.7|14157.1|14152.1|0
1749427200000|2025-06-09 00:00:00|14160.3|14155.3|14168.3|14163.3|14170.1|14165.1|14155.7|14150.7|0
1749427500000|2025-06-09 00:05:00|14168.2|14163.2|14173.8|14168.8|14174.5|14169.5|14167.7|14162.7|0
1749427800000|2025-06-09 00:10:00|14173.7|14168.7|14171.9|14166.9|14174.4|14169.4|14169.8|14164.8|0
1749428100000|2025-06-09 00:15:00|14172|14167|14171.2|14166.2|14173.8|14168.8|14168.2|14163.2|0
1749428400000|2025-06-09 00:20:00|14171.3|14166.3|14159.1|14154.1|14171.3|14166.3|14156.7|14151.7|0
1749428700000|2025-06-09 00:25:00|14159.2|14154.2|14157.5|14152.5|14160|14155|14154.2|14149.2|0
1749429000000|2025-06-09 00:30:00|14157.4|14152.4|14155.6|14150.6|14162.8|14157.8|14154.7|14149.7|0
1749429300000|2025-06-09 00:35:00|14155.5|14150.5|14153.9|14148.9|14159.6|14154.6|14151.3|14146.3|0
1749429600000|2025-06-09 00:40:00|14153.7|14148.7|14150.7|14145.7|14157.7|14152.7|14147.6|14142.6|0
1749429900000|2025-06-09 00:45:00|14150.8|14145.8|14154.1|14149.1|14154.3|14149.3|14149.7|14144.7|0
1749430200000|2025-06-09 00:50:00|14154|14149|14149|14144|14155.1|14150.1|14148|14143|0
1749430500000|2025-06-09 00:55:00|14149.1|14144.1|14150.1|14145.1|14152.1|14147.1|14148.7|14143.7|0
1749430800000|2025-06-09 01:00:00|14149.8|14144.8|14147.3|14142.3|14151|14146|14145.3|14140.3|0
1749431100000|2025-06-09 01:05:00|14147.5|14142.5|14145.3|14140.3|14147.9|14142.9|14143.7|14138.7|0
1749431400000|2025-06-09 01:10:00|14145.4|14140.4|14151.7|14146.7|14152.3|14147.3|14145.1|14140.1|0
1749431700000|2025-06-09 01:15:00|14151.4|14146.4|14149.4|14144.4|14151.4|14146.4|14147.5|14142.5|0
1749432000000|2025-06-09 01:20:00|14149.3|14144.3|14144.8|14139.8|14149.6|14144.6|14143.1|14138.1|0
1749432300000|2025-06-09 01:25:00|14144.5|14139.5|14145.8|14140.8|14146.2|14141.2|14142.9|14137.9|0
1749432600000|2025-06-09 01:30:00|14145.7|14140.7|14142.8|14137.8|14146.9|14141.9|14141.1|14136.1|0
1749432900000|2025-06-09 01:35:00|14143|14138|14139.7|14134.7|14144.3|14139.3|14138.3|14133.3|0
1749433200000|2025-06-09 01:40:00|14139.6|14134.6|14142.2|14137.2|14142.3|14137.3|14138.2|14133.2|0
1749433500000|2025-06-09 01:45:00|14142.1|14137.1|14146.5|14141.5|14148.7|14143.7|14142|14137|0
1749433800000|2025-06-09 01:50:00|14147|14142|14146.6|14141.6|14147.6|14142.6|14144.2|14139.2|0
1749434100000|2025-06-09 01:55:00|14146.5|14141.5|14145.7|14140.7|14147.5|14142.5|14143.7|14138.7|0
1749434400000|2025-06-09 02:00:00|14145.5|14140.5|14153.8|14148.8|14154.9|14149.9|14144.8|14139.8|0
1749434700000|2025-06-09 02:05:00|14154.1|14149.1|14144.3|14139.3|14154.5|14149.5|14140.9|14135.9|0
1749435000000|2025-06-09 02:10:00|14144.4|14139.4|14143.3|14138.3|14145|14140|14141.5|14136.5|0
1749435300000|2025-06-09 02:15:00|14143.2|14138.2|14142.2|14137.2|14144.3|14139.3|14139|14134|0
1749435600000|2025-06-09 02:20:00|14142|14137|14135.9|14130.9|14142.1|14137.1|14131.6|14126.6|0
1749435900000|2025-06-09 02:25:00|14136|14131|14133.4|14128.4|14136.9|14131.9|14132.3|14127.3|0
1749436200000|2025-06-09 02:30:00|14133.6|14128.6|14132.3|14127.3|14133.8|14128.8|14127.7|14122.7|0
1749436500000|2025-06-09 02:35:00|14132.4|14127.4|14136.1|14131.1|14138.1|14133.1|14132.4|14127.4|0
1749436800000|2025-06-09 02:40:00|14135.9|14130.9|14140|14135|14141.2|14136.2|14135.1|14130.1|0
1749437100000|2025-06-09 02:45:00|14139.9|14134.9|14140.3|14135.3|14141.2|14136.2|14136.2|14131.2|0
1749437400000|2025-06-09 02:50:00|14140.4|14135.4|14142.9|14137.9|14144.1|14139.1|14140.4|14135.4|0
1749437700000|2025-06-09 02:55:00|14142.8|14137.8|14144.9|14139.9|14146.7|14141.7|14142.6|14137.6|0
1749438000000|2025-06-09 03:00:00|14144.8|14139.8|14144.4|14139.4|14144.9|14139.9|14140.6|14135.6|0
1749438300000|2025-06-09 03:05:00|14144.5|14139.5|14139.2|14134.2|14144.6|14139.6|14139|14134|0
1749438600000|2025-06-09 03:10:00|14139.1|14134.1|14137.5|14132.5|14139.2|14134.2|14134.8|14129.8|0
1749438900000|2025-06-09 03:15:00|14137.6|14132.6|14137.2|14132.2|14140.3|14135.3|14136.8|14131.8|0
1749439200000|2025-06-09 03:20:00|14137.4|14132.4|14136.4|14131.4|14139|14134|14134.3|14129.3|0
1749439500000|2025-06-09 03:25:00|14136.3|14131.3|14135.2|14130.2|14137|14132|14135.1|14130.1|0
1749439800000|2025-06-09 03:30:00|14135.1|14130.1|14137.7|14132.7|14138.8|14133.8|14135|14130|0
1749440100000|2025-06-09 03:35:00|14137.4|14132.4|14140|14135|14140.7|14135.7|14136|14131|0
1749440400000|2025-06-09 03:40:00|14140.2|14135.2|14140.7|14135.7|14142.1|14137.1|14136.6|14131.6|0
1749440700000|2025-06-09 03:45:00|14140.6|14135.6|14144.7|14139.7|14144.7|14139.7|14140.2|14135.2|0
1749441000000|2025-06-09 03:50:00|14144.6|14139.6|14145.3|14140.3|14145.8|14140.8|14142.4|14137.4|0
1749441300000|2025-06-09 03:55:00|14145.2|14140.2|14146.7|14141.7|14148.6|14143.6|14144.9|14139.9|0
1749441600000|2025-06-09 04:00:00|14146.8|14141.8|14148.4|14143.4|14149.4|14144.4|14142|14137|0
1749441900000|2025-06-09 04:05:00|14148.5|14143.5|14150.2|14145.2|14150.6|14145.6|14143.8|14138.8|0
1749442200000|2025-06-09 04:10:00|14150.3|14145.3|14151.7|14146.7|14151.8|14146.8|14148.1|14143.1|0
1749442500000|2025-06-09 04:15:00|14151.6|14146.6|14148.9|14143.9|14152.8|14147.8|14148.9|14143.9|0
1749442800000|2025-06-09 04:20:00|14149|14144|14146.3|14141.3|14149.5|14144.5|14143.1|14138.1|0
1749443100000|2025-06-09 04:25:00|14146.4|14141.4|14142.3|14137.3|14148.8|14143.8|14140.6|14135.6|0
1749443400000|2025-06-09 04:30:00|14142.4|14137.4|14141.9|14136.9|14142.8|14137.8|14140.6|14135.6|0
1749443700000|2025-06-09 04:35:00|14142|14137|14146.7|14141.7|14147|14142|14141.5|14136.5|0
1749444000000|2025-06-09 04:40:00|14146.6|14141.6|14140.5|14135.5|14146.6|14141.6|14137.9|14132.9|0
1749444300000|2025-06-09 04:45:00|14140.7|14135.7|14142.3|14137.3|14143.6|14138.6|14139.3|14134.3|0
1749444600000|2025-06-09 04:50:00|14142.5|14137.5|14144.9|14139.9|14145.3|14140.3|14140.5|14135.5|0
1749444900000|2025-06-09 04:55:00|14145|14140|14148.6|14143.6|14151.4|14146.4|14144.6|14139.6|0
1749445200000|2025-06-09 05:00:00|14148.5|14143.5|14142.8|14137.8|14149.3|14144.3|14140.2|14135.2|0
1749445500000|2025-06-09 05:05:00|14142.9|14137.9|14139.5|14134.5|14143|14138|14136.5|14131.5|0
1749445800000|2025-06-09 05:10:00|14139.6|14134.6|14144.5|14139.5|14146.5|14141.5|14139.2|14134.2|0
1749446100000|2025-06-09 05:15:00|14144.6|14139.6|14144.1|14139.1|14145.4|14140.4|14140.8|14135.8|0
1749446400000|2025-06-09 05:20:00|14144.2|14139.2|14147.5|14142.5|14148.1|14143.1|14143.9|14138.9|0
1749446700000|2025-06-09 05:25:00|14147.4|14142.4|14146.9|14141.9|14149.8|14144.8|14145.3|14140.3|0
1749447000000|2025-06-09 05:30:00|14146.7|14141.7|14148.4|14143.4|14148.8|14143.8|14144.2|14139.2|0
1749447300000|2025-06-09 05:35:00|14148.3|14143.3|14144.6|14139.6|14148.3|14143.3|14143.7|14138.7|0
1749447600000|2025-06-09 05:40:00|14144.7|14139.7|14143.4|14138.4|14145.5|14140.5|14140.1|14135.1|0
1749447900000|2025-06-09 05:45:00|14143.5|14138.5|14144.7|14139.7|14144.7|14139.7|14139.2|14134.2|0
1749448200000|2025-06-09 05:50:00|14144.6|14139.6|14145|14140|14148|14143|14142|14137|0
1749448500000|2025-06-09 05:55:00|14144.9|14139.9|14148.6|14143.6|14149.7|14144.7|14144.7|14139.7|0
1749448800000|2025-06-09 06:00:00|14148.7|14143.7|14148.9|14143.9|14150.5|14145.5|14146.9|14141.9|0
1749449100000|2025-06-09 06:05:00|14148.8|14143.8|14146.4|14141.4|14150.5|14145.5|14145|14140|0
1749449400000|2025-06-09 06:10:00|14146.3|14141.3|14143.6|14138.6|14146.4|14141.4|14138.6|14133.6|0
1749449700000|2025-06-09 06:15:00|14143.7|14138.7|14143.3|14138.3|14144.4|14139.4|14141.1|14136.1|0
1749450000000|2025-06-09 06:20:00|14143.2|14138.2|14141.3|14136.3|14143.9|14138.9|14139.8|14134.8|0
1749450300000|2025-06-09 06:25:00|14141.2|14136.2|14145.5|14140.5|14146.9|14141.9|14139.5|14134.5|0
1749450600000|2025-06-09 06:30:00|14145.4|14140.4|14144.2|14139.2|14148|14143|14139.4|14134.4|0
1749450900000|2025-06-09 06:35:00|14144.1|14139.1|14144.2|14139.2|14148.7|14143.7|14140.8|14135.8|0
1749451200000|2025-06-09 06:40:00|14144.4|14139.4|14148.6|14143.6|14148.6|14143.6|14143.3|14138.3|0
1749451500000|2025-06-09 06:45:00|14148.5|14143.5|14153.4|14148.4|14154.9|14149.9|14146.9|14141.9|0
1749451800000|2025-06-09 06:50:00|14153.3|14148.3|14163.6|14158.6|14163.7|14158.7|14151.2|14146.2|0
1749452100000|2025-06-09 06:55:00|14163.5|14158.5|14162.9|14157.9|14163.8|14158.8|14155|14150|0
1749452400000|2025-06-09 07:00:00|14162.8|14157.8|14167.1|14162.1|14167.3|14162.3|14158.1|14153.1|0
1749452700000|2025-06-09 07:05:00|14166.4|14161.4|14163.3|14158.3|14168|14163|14163.3|14158.3|0
1749453000000|2025-06-09 07:10:00|14163|14158|14160.5|14155.5|14164.2|14159.2|14155|14150|0
1749453300000|2025-06-09 07:15:00|14159.5|14154.5|14153.1|14148.1|14163.3|14158.3|14152.9|14147.9|0
1749453600000|2025-06-09 07:20:00|14153|14148|14160.4|14155.4|14162.3|14157.3|14151.3|14146.3|0
1749453900000|2025-06-09 07:25:00|14159.9|14154.9|14159.1|14154.1|14162.3|14157.3|14157.1|14152.1|0
1749454200000|2025-06-09 07:30:00|14159|14154|14169|14164|14169.9|14164.9|14159|14154|0
1749454500000|2025-06-09 07:35:00|14169.1|14164.1|14170|14165|14171.8|14166.8|14164.4|14159.4|0
1749454800000|2025-06-09 07:40:00|14169.8|14164.8|14173.6|14168.6|14173.8|14168.8|14167|14162|0
1749455100000|2025-06-09 07:45:00|14173.5|14168.5|14177.2|14172.2|14179|14174|14170.4|14165.4|0
1749455400000|2025-06-09 07:50:00|14177.1|14172.1|14179.5|14174.5|14181.8|14176.8|14174.5|14169.5|0
1749455700000|2025-06-09 07:55:00|14179.6|14174.6|14181.4|14176.4|14181.9|14176.9|14177.4|14172.4|0
1749456000000|2025-06-09 08:00:00|14181.5|14176.5|14199.9|14196.9|14200.8|14197.8|14181.5|14176.5|0
1749456300000|2025-06-09 08:05:00|14200|14197|14205.6|14202.6|14206.8|14203.8|14196.9|14193.9|0
1749456600000|2025-06-09 08:10:00|14206.3|14203.3|14197.8|14194.8|14207.5|14204.5|14197.7|14194.7|0
1749456900000|2025-06-09 08:15:00|14198.8|14195.8|14196.6|14193.6|14199.2|14196.2|14194.1|14191.1|0
1749457200000|2025-06-09 08:20:00|14197.1|14194.1|14192.9|14189.9|14198.9|14195.9|14192.1|14189.1|0
1749457500000|2025-06-09 08:25:00|14193.1|14190.1|14188.1|14185.1|14193.4|14190.4|14184.7|14181.7|0
1749457800000|2025-06-09 08:30:00|14188.2|14185.2|14183.5|14180.5|14188.3|14185.3|14180|14177|0
1749458100000|2025-06-09 08:35:00|14183.3|14180.3|14183.1|14180.1|14184.8|14181.8|14182.4|14179.4|0
1749458400000|2025-06-09 08:40:00|14182.9|14179.9|14182.2|14179.2|14185|14182|14180.5|14177.5|0
1749458700000|2025-06-09 08:45:00|14182.1|14179.1|14189.6|14186.6|14189.8|14186.8|14180.2|14177.2|0
1749459000000|2025-06-09 08:50:00|14189.7|14186.7|14195.3|14192.3|14195.4|14192.4|14189.5|14186.5|0
1749459300000|2025-06-09 08:55:00|14195|14192|14202.6|14199.6|14204.8|14201.8|14194.7|14191.7|0
1749459600000|2025-06-09 09:00:00|14202.7|14199.7|14200.1|14197.1|14206.6|14203.6|14198.5|14195.5|0
1749459900000|2025-06-09 09:05:00|14198.8|14195.8|14198.6|14195.6|14202.8|14199.8|14196.9|14193.9|0
1749460200000|2025-06-09 09:10:00|14198.4|14195.4|14202|14199|14202.2|14199.2|14198|14195|0
1749460500000|2025-06-09 09:15:00|14201.9|14198.9|14200.1|14197.1|14202.5|14199.5|14199.9|14196.9|0
1749460800000|2025-06-09 09:20:00|14199.9|14196.9|14205.4|14202.4|14205.7|14202.7|14197.5|14194.5|0
1749461100000|2025-06-09 09:25:00|14205.8|14202.8|14201.7|14198.7|14206|14203|14199.2|14196.2|0
1749461400000|2025-06-09 09:30:00|14201.9|14198.9|14205.1|14202.1|14205.6|14202.6|14201.5|14198.5|0
1749461700000|2025-06-09 09:35:00|14203.4|14200.4|14205|14202|14209.5|14206.5|14202.9|14199.9|0
1749462000000|2025-06-09 09:40:00|14204.9|14201.9|14205.8|14202.8|14207.1|14204.1|14204.8|14201.8|0
1749462300000|2025-06-09 09:45:00|14205.3|14202.3|14205.1|14202.1|14206.6|14203.6|14205|14202|0
1749462600000|2025-06-09 09:50:00|14205|14202|14205.7|14202.7|14209.9|14206.9|14203.9|14200.9|0
1749462900000|2025-06-09 09:55:00|14205.8|14202.8|14206.4|14203.4|14207.6|14204.6|14204.6|14201.6|0
1749463200000|2025-06-09 10:00:00|14206|14203|14212.5|14209.5|14212.7|14209.7|14205.6|14202.6|0
1749463500000|2025-06-09 10:05:00|14212.6|14209.6|14208.4|14205.4|14213.2|14210.2|14207.3|14204.3|0
1749463800000|2025-06-09 10:10:00|14208.5|14205.5|14210.9|14207.9|14210.9|14207.9|14208.1|14205.1|0
1749464100000|2025-06-09 10:15:00|14211.1|14208.1|14214.6|14211.6|14216.1|14213.1|14210.2|14207.2|0
1749464400000|2025-06-09 10:20:00|14214.5|14211.5|14209.7|14206.7|14216|14213|14207.5|14204.5|0
1749464700000|2025-06-09 10:25:00|14209.8|14206.8|14205.1|14202.1|14210.4|14207.4|14202.4|14199.4|0
1749465000000|2025-06-09 10:30:00|14205.2|14202.2|14206|14203|14207.4|14204.4|14204.8|14201.8|0
1749465300000|2025-06-09 10:35:00|14206.3|14203.3|14207.1|14204.1|14210.3|14207.3|14204.4|14201.4|0
1749465600000|2025-06-09 10:40:00|14206.9|14203.9|14203.7|14200.7|14207.6|14204.6|14200.1|14197.1|0
1749465900000|2025-06-09 10:45:00|14203.6|14200.6|14207.5|14204.5|14207.5|14204.5|14202.2|14199.2|0
1749466200000|2025-06-09 10:50:00|14207.6|14204.6|14203.9|14200.9|14207.7|14204.7|14203.9|14200.9|0
1749466500000|2025-06-09 10:55:00|14203.8|14200.8|14203.6|14200.6|14205.9|14202.9|14200.7|14197.7|0
1749466800000|2025-06-09 11:00:00|14203.5|14200.5|14211.6|14208.6|14211.8|14208.8|14203.3|14200.3|0
1749467100000|2025-06-09 11:05:00|14211.7|14208.7|14215.7|14212.7|14215.8|14212.8|14210.9|14207.9|0
1749467400000|2025-06-09 11:10:00|14215.3|14212.3|14212|14209|14215.3|14212.3|14209.2|14206.2|0
1749467700000|2025-06-09 11:15:00|14212.1|14209.1|14216.7|14213.7|14217|14214|14211.8|14208.8|0
1749468000000|2025-06-09 11:20:00|14216.6|14213.6|14222.9|14219.9|14224|14221|14215.7|14212.7|0
1749468300000|2025-06-09 11:25:00|14223|14220|14221|14218|14223|14220|14219.6|14216.6|0
1749468600000|2025-06-09 11:30:00|14220.8|14217.8|14225.3|14222.3|14225.3|14222.3|14219.3|14216.3|0
1749468900000|2025-06-09 11:35:00|14224.9|14221.9|14230.6|14227.6|14230.9|14227.9|14224.6|14221.6|0
1749469200000|2025-06-09 11:40:00|14231.1|14228.1|14227.5|14224.5|14235.4|14232.4|14227|14224|0
1749469500000|2025-06-09 11:45:00|14227.4|14224.4|14226.3|14223.3|14227.7|14224.7|14225.1|14222.1|0
1749469800000|2025-06-09 11:50:00|14226.4|14223.4|14226.8|14223.8|14229.2|14226.2|14225.3|14222.3|0
1749470100000|2025-06-09 11:55:00|14226.9|14223.9|14228.5|14225.5|14231.3|14228.3|14226.9|14223.9|0
1749470400000|2025-06-09 12:00:00|14228.7|14225.7|14225.3|14222.3|14229.8|14226.8|14224.3|14221.3|0
1749470700000|2025-06-09 12:05:00|14224.6|14221.6|14223|14220|14226.6|14223.6|14220.6|14217.6|0
1749471000000|2025-06-09 12:10:00|14222.5|14219.5|14216.4|14213.4|14222.6|14219.6|14216.1|14213.1|0
1749471300000|2025-06-09 12:15:00|14216.5|14213.5|14220.5|14217.5|14220.5|14217.5|14213.6|14210.6|0
1749471600000|2025-06-09 12:20:00|14220.6|14217.6|14226|14223|14227.1|14224.1|14220.6|14217.6|0
1749471900000|2025-06-09 12:25:00|14225.9|14222.9|14228.3|14225.3|14231.4|14228.4|14225.8|14222.8|0
1749472200000|2025-06-09 12:30:00|14228.7|14225.7|14226.2|14223.2|14230.6|14227.6|14225.9|14222.9|0
1749472500000|2025-06-09 12:35:00|14224.9|14221.9|14225.2|14222.2|14228|14225|14224.7|14221.7|0
1749472800000|2025-06-09 12:40:00|14225.1|14222.1|14226.5|14223.5|14227.3|14224.3|14220.3|14217.3|0
1749473100000|2025-06-09 12:45:00|14226.2|14223.2|14224.4|14221.4|14230.1|14227.1|14224.2|14221.2|0
1749473400000|2025-06-09 12:50:00|14224.7|14221.7|14221|14218|14225.5|14222.5|14220.8|14217.8|0
1749473700000|2025-06-09 12:55:00|14221.4|14218.4|14215.8|14212.8|14221.4|14218.4|14215.2|14212.2|0
1749474000000|2025-06-09 13:00:00|14215.7|14212.7|14218.6|14215.6|14219.5|14216.5|14215.1|14212.1|0
1749474300000|2025-06-09 13:05:00|14219|14216|14216.2|14213.2|14222|14219|14216.2|14213.2|0
1749474600000|2025-06-09 13:10:00|14216.3|14213.3|14221.8|14218.8|14222.8|14219.8|14215.4|14212.4|0
1749474900000|2025-06-09 13:15:00|14220.9|14217.9|14219|14216|14221.7|14218.7|14213.8|14210.8|0
1749475200000|2025-06-09 13:20:00|14218.9|14215.9|14223.1|14220.1|14224.3|14221.3|14218.1|14215.1|0
1749475500000|2025-06-09 13:25:00|14218.3|14215.3|14217.4|14214.4|14224.2|14221.2|14213|14210|0
1749475800000|2025-06-09 13:30:00|14209.4|14206.4|14167.8|14166|14211.7|14209.9|14167.8|14166|0
1749476100000|2025-06-09 13:35:00|14169.9|14168.1|14149.9|14148.1|14173.5|14171.7|14140.1|14138.3|0
1749476400000|2025-06-09 13:40:00|14151.6|14149.8|14187|14185.2|14199|14197.2|14148.9|14147.1|0
1749476700000|2025-06-09 13:45:00|14187.7|14185.9|14190|14188.2|14190.4|14188.6|14168.2|14166.4|0
1749477000000|2025-06-09 13:50:00|14189.4|14187.6|14212.1|14210.3|14213.4|14211.6|14188.1|14186.3|0
1749477300000|2025-06-09 13:55:00|14212.3|14210.5|14191.6|14189.8|14217.6|14215.8|14190.9|14189.1|0
1749477600000|2025-06-09 14:00:00|14193.5|14191.7|14193.2|14191.4|14208.6|14206.8|14183.6|14181.8|0
1749477900000|2025-06-09 14:05:00|14192.4|14190.6|14222.1|14220.3|14224.4|14222.6|14192.4|14190.6|0
1749478200000|2025-06-09 14:10:00|14221.1|14219.3|14240.6|14238.8|14241.1|14239.3|14218.4|14216.6|0
1749478500000|2025-06-09 14:15:00|14241|14239.2|14234|14232.2|14242.7|14240.9|14227.2|14225.4|0
1749478800000|2025-06-09 14:20:00|14231.7|14229.9|14229.2|14227.4|14240.6|14238.8|14225.9|14224.1|0
1749479100000|2025-06-09 14:25:00|14227.7|14225.9|14220.6|14218.8|14234.9|14233.1|14215.2|14213.4|0
1749479400000|2025-06-09 14:30:00|14221.1|14219.3|14238.3|14236.5|14239.8|14238|14217.1|14215.3|0
1749479700000|2025-06-09 14:35:00|14238.1|14236.3|14229|14227.2|14239.8|14238|14222.1|14220.3|0
1749480000000|2025-06-09 14:40:00|14229.6|14227.8|14228.6|14226.8|14235.7|14233.9|14225.6|14223.8|0
1749480300000|2025-06-09 14:45:00|14228.4|14226.6|14231.9|14230.1|14239|14237.2|14220.4|14218.6|0
1749480600000|2025-06-09 14:50:00|14232.2|14230.4|14211.7|14209.9|14232.3|14230.5|14211.6|14209.8|0
1749480900000|2025-06-09 14:55:00|14212.1|14210.3|14213|14211.2|14218|14216.2|14205.1|14203.3|0
1749481200000|2025-06-09 15:00:00|14214.1|14212.3|14215.8|14214|14219.4|14217.6|14209.8|14208|0
1749481500000|2025-06-09 15:05:00|14216|14214.2|14225.9|14224.1|14229.6|14227.8|14215.9|14214.1|0
1749481800000|2025-06-09 15:10:00|14226|14224.2|14214.8|14213|14230.4|14228.6|14213.9|14212.1|0
1749482100000|2025-06-09 15:15:00|14214.9|14213.1|14194.2|14192.4|14214.9|14213.1|14193.7|14191.9|0
1749482400000|2025-06-09 15:20:00|14194.5|14192.7|14195.7|14193.9|14202.3|14200.5|14189.4|14187.6|0
1749482700000|2025-06-09 15:25:00|14195.9|14194.1|14193.6|14191.8|14195.9|14194.1|14182.4|14180.6|0
1749483000000|2025-06-09 15:30:00|14194|14192.2|14193.7|14191.9|14198.7|14196.9|14188|14186.2|0
1749483300000|2025-06-09 15:35:00|14193.5|14191.7|14200.1|14198.3|14202.6|14200.8|14193.5|14191.7|0
1749483600000|2025-06-09 15:40:00|14200.2|14198.4|14191.7|14189.9|14200.2|14198.4|14188.7|14186.9|0
1749483900000|2025-06-09 15:45:00|14192.5|14190.7|14179.8|14178|14194.6|14192.8|14178.5|14176.7|0
1749484200000|2025-06-09 15:50:00|14179.6|14177.8|14194.5|14192.7|14196.7|14194.9|14179.6|14177.8|0
1749484500000|2025-06-09 15:55:00|14193.9|14192.1|14195.1|14193.3|14197.9|14196.1|14187.9|14186.1|0
1749484800000|2025-06-09 16:00:00|14195.2|14193.4|14190.4|14188.6|14195.7|14193.9|14181.3|14179.5|0
1749485100000|2025-06-09 16:05:00|14190.2|14188.4|14179.6|14177.8|14196.7|14194.9|14175.1|14173.3|0
1749485400000|2025-06-09 16:10:00|14179.8|14178|14189.6|14187.8|14191|14189.2|14169.7|14167.9|0
1749485700000|2025-06-09 16:15:00|14188.7|14186.9|14179.4|14177.6|14188.9|14187.1|14175.1|14173.3|0
1749486000000|2025-06-09 16:20:00|14179.5|14177.7|14187.8|14186|14188.1|14186.3|14178|14176.2|0
1749486300000|2025-06-09 16:25:00|14188.3|14186.5|14182.3|14180.5|14190.2|14188.4|14181.4|14179.6|0
1749486600000|2025-06-09 16:30:00|14183.2|14181.4|14194.6|14192.8|14194.6|14192.8|14183.1|14181.3|0
1749486900000|2025-06-09 16:35:00|14195.1|14193.3|14200.1|14198.3|14201.3|14199.5|14190.6|14188.8|0
1749487200000|2025-06-09 16:40:00|14200|14198.2|14199.9|14198.1|14203|14201.2|14193.6|14191.8|0
1749487500000|2025-06-09 16:45:00|14200|14198.2|14200|14198.2|14204.7|14202.9|14194.1|14192.3|0
1749487800000|2025-06-09 16:50:00|14200.4|14198.6|14214.8|14213|14217.7|14215.9|14200.1|14198.3|0
1749488100000|2025-06-09 16:55:00|14214.7|14212.9|14210.3|14208.5|14216.1|14214.3|14207.9|14206.1|0
1749488400000|2025-06-09 17:00:00|14210.7|14208.9|14208.6|14206.8|14212|14210.2|14201.9|14200.1|0
1749488700000|2025-06-09 17:05:00|14208.7|14206.9|14208.5|14206.7|14215|14213.2|14206.3|14204.5|0
1749489000000|2025-06-09 17:10:00|14208.3|14206.5|14192.9|14191.1|14210.2|14208.4|14191.2|14189.4|0
1749489300000|2025-06-09 17:15:00|14192.4|14190.6|14180.6|14178.8|14194.4|14192.6|14174.6|14172.8|0
1749489600000|2025-06-09 17:20:00|14181.9|14180.1|14186.4|14184.6|14187.6|14185.8|14178.9|14177.1|0
1749489900000|2025-06-09 17:25:00|14187.9|14186.1|14191.6|14189.8|14204.3|14202.5|14187.9|14186.1|0
1749490200000|2025-06-09 17:30:00|14190.9|14189.1|14189.3|14187.5|14193.7|14191.9|14181.1|14179.3|0
1749490500000|2025-06-09 17:35:00|14189.4|14187.6|14200.8|14199|14201.1|14199.3|14188.6|14186.8|0
1749490800000|2025-06-09 17:40:00|14201|14199.2|14200|14198.2|14203.9|14202.1|14194.9|14193.1|0
1749491100000|2025-06-09 17:45:00|14200.2|14198.4|14192.7|14190.9|14200.9|14199.1|14192.5|14190.7|0
1749491400000|2025-06-09 17:50:00|14192.3|14190.5|14190.9|14189.1|14197.9|14196.1|14188.9|14187.1|0
1749491700000|2025-06-09 17:55:00|14190.8|14189|14193.6|14191.8|14197.9|14196.1|14184.9|14183.1|0
1749492000000|2025-06-09 18:00:00|14192.9|14191.1|14186.4|14184.6|14195.5|14193.7|14185.9|14184.1|0
1749492300000|2025-06-09 18:05:00|14185.6|14183.8|14182.7|14180.9|14187.8|14186|14181.5|14179.7|0
1749492600000|2025-06-09 18:10:00|14182.9|14181.1|14179.7|14177.9|14186.4|14184.6|14178.4|14176.6|0
1749492900000|2025-06-09 18:15:00|14179.9|14178.1|14176.9|14175.1|14182.2|14180.4|14174.6|14172.8|0
1749493200000|2025-06-09 18:20:00|14176.7|14174.9|14179.6|14177.8|14180.7|14178.9|14176.7|14174.9|0
1749493500000|2025-06-09 18:25:00|14179.5|14177.7|14178.9|14177.1|14185.5|14183.7|14177.6|14175.8|0
1749493800000|2025-06-09 18:30:00|14176.3|14174.5|14178.4|14176.6|14181.6|14179.8|14175.7|14173.9|0
1749494100000|2025-06-09 18:35:00|14178|14176.2|14167.5|14165.7|14181.5|14179.7|14166|14164.2|0
1749494400000|2025-06-09 18:40:00|14167.2|14165.4|14172.5|14170.7|14172.6|14170.8|14162.3|14160.5|0
1749494700000|2025-06-09 18:45:00|14172.8|14171|14186.5|14184.7|14189|14187.2|14172|14170.2|0
1749495000000|2025-06-09 18:50:00|14186.4|14184.6|14188.1|14186.3|14189.2|14187.4|14182.8|14181|0
1749495300000|2025-06-09 18:55:00|14188.2|14186.4|14190.8|14189|14197.1|14195.3|14187.6|14185.8|0
1749495600000|2025-06-09 19:00:00|14190.7|14188.9|14193|14191.2|14197.5|14195.7|14190.1|14188.3|0
1749495900000|2025-06-09 19:05:00|14192.8|14191|14190.8|14189|14193.1|14191.3|14187.7|14185.9|0
1749496200000|2025-06-09 19:10:00|14190.9|14189.1|14184.5|14182.7|14194|14192.2|14183.6|14181.8|0
1749496500000|2025-06-09 19:15:00|14184.3|14182.5|14185.8|14184|14188.8|14187|14182.7|14180.9|0
1749496800000|2025-06-09 19:20:00|14185.7|14183.9|14184|14182.2|14185.7|14183.9|14179.2|14177.4|0
1749497100000|2025-06-09 19:25:00|14184.1|14182.3|14186.3|14184.5|14188.7|14186.9|14180.4|14178.6|0
1749497400000|2025-06-09 19:30:00|14185.6|14183.8|14183.9|14182.1|14187.8|14186|14180.3|14178.5|0
1749497700000|2025-06-09 19:35:00|14183|14181.2|14176.9|14175.1|14188|14186.2|14176.7|14174.9|0
1749498000000|2025-06-09 19:40:00|14177.1|14175.3|14166.3|14164.5|14177.6|14175.8|14166.3|14164.5|0
1749498300000|2025-06-09 19:45:00|14166.2|14164.4|14163.4|14161.6|14167.9|14166.1|14159|14157.2|0
1749498600000|2025-06-09 19:50:00|14181.7|14179.9|14161.4|14159.6|14183.6|14181.8|14161.4|14159.6|0
1749498900000|2025-06-09 19:55:00|14179.8|14178|14162|14160.2|14179.8|14178|14159.2|14157.4|0
1749499200000|2025-06-09 20:00:00|14162.6|14159.6|14154.1|14151.1|14167.6|14164.6|14154.1|14151.1|0
1749499500000|2025-06-09 20:05:00|14153.9|14150.9|14156.1|14153.1|14158.4|14155.4|14153.7|14150.7|0
1749499800000|2025-06-09 20:10:00|14156|14153|14154.5|14151.5|14158|14155|14154.5|14151.5|0
1749500100000|2025-06-09 20:15:00|14154.9|14151.9|14156.1|14153.1|14157.1|14154.1|14154.8|14151.8|0
1749500400000|2025-06-09 20:20:00|14156|14153|14156.2|14153.2|14157.2|14154.2|14155.7|14152.7|0
1749500700000|2025-06-09 20:25:00|14156.1|14153.1|14156.9|14153.9|14157|14154|14154.4|14151.4|0
1749501000000|2025-06-09 20:30:00|14156.8|14153.8|14157.3|14154.3|14157.5|14154.5|14156.7|14153.7|0
1749501300000|2025-06-09 20:35:00|14157.4|14154.4|14158.6|14155.6|14159|14156|14157.3|14154.3|0
1749501600000|2025-06-09 20:40:00|14158.5|14155.5|14160.1|14157.1|14160.7|14157.7|14158.5|14155.5|0
1749501900000|2025-06-09 20:45:00|14160|14157|14161.1|14158.1|14161.3|14158.3|14159.4|14156.4|0
1749502200000|2025-06-09 20:50:00|14161.2|14158.2|14160.9|14157.9|14161.6|14158.6|14160.5|14157.5|0
1749502500000|2025-06-09 20:55:00|14161|14158|14165.3|14162.3|14165.4|14162.4|14160.9|14157.9|0
1749502800000|2025-06-09 21:00:00|14165.8|14162.8|14166.8|14163.8|14167.2|14164.2|14165.7|14162.7|0
1749503100000|2025-06-09 21:05:00|14166.5|14163.5|14165.6|14162.6|14166.5|14163.5|14164.1|14161.1|0
1749503400000|2025-06-09 21:10:00|14165.7|14162.7|14165.5|14162.5|14165.8|14162.8|14164.7|14161.7|0
1749503700000|2025-06-09 21:15:00|14165.9|14162.9|14166.2|14163.2|14167.7|14164.7|14165.8|14162.8|0
1749504000000|2025-06-09 21:20:00|14166.1|14163.1|14165|14162|14166.2|14163.2|14164.2|14161.2|0
1749504300000|2025-06-09 21:25:00|14165.1|14162.1|14164.8|14161.8|14165.7|14162.7|14164.5|14161.5|0
1749504600000|2025-06-09 21:30:00|14165|14162|14164.3|14161.3|14165.8|14162.8|14163.8|14160.8|0
1749504900000|2025-06-09 21:35:00|14164.5|14161.5|14165.3|14162.3|14165.6|14162.6|14163.9|14160.9|0
1749505200000|2025-06-09 21:40:00|14165.4|14162.4|14165.6|14162.6|14167.6|14164.6|14164.4|14161.4|0
1749505500000|2025-06-09 21:45:00|14165.5|14162.5|14165.9|14162.9|14165.9|14162.9|14165.3|14162.3|0
1749505800000|2025-06-09 21:50:00|14166|14163|14166.9|14163.9|14167.3|14164.3|14165.6|14162.6|0
1749506100000|2025-06-09 21:55:00|14166.8|14163.8|14167.1|14164.1|14167.2|14164.2|14166|14163|0
1749506400000|2025-06-09 22:00:00|14167.2|14164.2|14172.3|14169.3|14172.9|14169.9|14167.2|14164.2|0
1749506700000|2025-06-09 22:05:00|14172.4|14169.4|14170.9|14167.9|14172.4|14169.4|14170.3|14167.3|0
1749507000000|2025-06-09 22:10:00|14170.8|14167.8|14170.6|14167.6|14172.4|14169.4|14170.6|14167.6|0
1749507300000|2025-06-09 22:15:00|14170.9|14167.9|14172.6|14169.6|14172.6|14169.6|14170.6|14167.6|0
1749507600000|2025-06-09 22:20:00|14172.4|14169.4|14174|14171|14174.7|14171.7|14172.4|14169.4|0
1749507900000|2025-06-09 22:25:00|14173.8|14170.8|14172.8|14169.8|14174|14171|14172.6|14169.6|0
1749508200000|2025-06-09 22:30:00|14172.9|14169.9|14171.5|14168.5|14173|14170|14171|14168|0
1749508500000|2025-06-09 22:35:00|14171.8|14168.8|14171.4|14168.4|14172.8|14169.8|14171.2|14168.2|0
1749508800000|2025-06-09 22:40:00|14171.5|14168.5|14170.3|14167.3|14171.8|14168.8|14170.1|14167.1|0
1749509100000|2025-06-09 22:45:00|14170.2|14167.2|14170.1|14167.1|14170.7|14167.7|14170|14167|0
1749509400000|2025-06-09 22:50:00|14169.5|14166.5|14169.4|14166.4|14169.6|14166.6|14168.6|14165.6|0
1749509700000|2025-06-09 22:55:00|14169.5|14166.5|14169.7|14166.7|14170.4|14167.4|14168.5|14165.5|0
1749510000000|2025-06-09 23:00:00|14169.4|14166.4|14171.2|14168.2|14171.9|14168.9|14169.4|14166.4|0
1749510300000|2025-06-09 23:05:00|14171.6|14168.6|14173.5|14170.5|14173.9|14170.9|14171.6|14168.6|0
1749510600000|2025-06-09 23:10:00|14173.1|14170.1|14173.5|14170.5|14173.7|14170.7|14172.2|14169.2|0
1749510900000|2025-06-09 23:15:00|14173.6|14170.6|14175.4|14172.4|14175.6|14172.6|14173.5|14170.5|0
1749511200000|2025-06-09 23:20:00|14175.5|14172.5|14177.7|14174.7|14177.8|14174.8|14175.3|14172.3|0
1749511500000|2025-06-09 23:25:00|14177.9|14174.9|14179.3|14176.3|14179.5|14176.5|14177.9|14174.9|0
1749511800000|2025-06-09 23:30:00|14179.8|14176.8|14178.4|14175.4|14180.9|14177.9|14178.4|14175.4|0
1749512100000|2025-06-09 23:35:00|14178.6|14175.6|14180.1|14177.1|14180.9|14177.9|14178.5|14175.5|0
1749512400000|2025-06-09 23:40:00|14180.2|14177.2|14180.5|14177.5|14181.1|14178.1|14179.3|14176.3|0
1749512700000|2025-06-09 23:45:00|14180.4|14177.4|14179.3|14176.3|14180.7|14177.7|14178.9|14175.9|0
1749513000000|2025-06-09 23:50:00|14179.5|14176.5|14180.9|14177.9|14180.9|14177.9|14178.4|14175.4|0
1749513300000|2025-06-09 23:55:00|14181.2|14178.2|14180.7|14175.7|14182|14179|14178.7|14175|0
1749513600000|2025-06-10 00:00:00|14180.9|14175.9|14172.9|14167.9|14181.1|14176.1|14171.4|14166.4|0
1749513900000|2025-06-10 00:05:00|14172.8|14167.8|14171.3|14166.3|14172.9|14167.9|14168.9|14163.9|0
1749514200000|2025-06-10 00:10:00|14171.4|14166.4|14169.9|14164.9|14173.9|14168.9|14168.2|14163.2|0
1749514500000|2025-06-10 00:15:00|14170.4|14165.4|14177|14172|14178.7|14173.7|14168.9|14163.9|0
1749514800000|2025-06-10 00:20:00|14176.9|14171.9|14181.6|14176.6|14181.7|14176.7|14176.8|14171.8|0
1749515100000|2025-06-10 00:25:00|14181.5|14176.5|14186.3|14181.3|14188.9|14183.9|14180.7|14175.7|0
1749515400000|2025-06-10 00:30:00|14186.5|14181.5|14188.3|14183.3|14188.9|14183.9|14183.7|14178.7|0
1749515700000|2025-06-10 00:35:00|14188.1|14183.1|14189.8|14184.8|14192.3|14187.3|14186.5|14181.5|0
1749516000000|2025-06-10 00:40:00|14189.7|14184.7|14198.6|14193.6|14199|14194|14188.4|14183.4|0
1749516300000|2025-06-10 00:45:00|14198.9|14193.9|14203.3|14198.3|14207.5|14202.5|14198.3|14193.3|0
1749516600000|2025-06-10 00:50:00|14203.4|14198.4|14201.5|14196.5|14208.1|14203.1|14201.4|14196.4|0
1749516900000|2025-06-10 00:55:00|14201.4|14196.4|14202.3|14197.3|14203.5|14198.5|14200|14195|0
1749517200000|2025-06-10 01:00:00|14202.2|14197.2|14204.5|14199.5|14206.6|14201.6|14201.8|14196.8|0
1749517500000|2025-06-10 01:05:00|14204.6|14199.6|14209|14204|14210.9|14205.9|14204.5|14199.5|0
1749517800000|2025-06-10 01:10:00|14209.2|14204.2|14212.7|14207.7|14212.8|14207.8|14208.1|14203.1|0
1749518100000|2025-06-10 01:15:00|14212.8|14207.8|14227.1|14222.1|14228.5|14223.5|14212.7|14207.7|0
1749518400000|2025-06-10 01:20:00|14227.6|14222.6|14242.6|14237.6|14243.3|14238.3|14225.5|14220.5|0
1749518700000|2025-06-10 01:25:00|14242.5|14237.5|14257.4|14252.4|14259.7|14254.7|14241.7|14236.7|0
1749519000000|2025-06-10 01:30:00|14257.3|14252.3|14276.1|14271.1|14276.1|14271.1|14257.3|14252.3|0
1749519300000|2025-06-10 01:35:00|14274.6|14269.6|14267.3|14262.3|14275.5|14270.5|14264.2|14259.2|0
1749519600000|2025-06-10 01:40:00|14267.4|14262.4|14268.6|14263.6|14270.6|14265.6|14262.7|14257.7|0
1749519900000|2025-06-10 01:45:00|14268.7|14263.7|14270.9|14265.9|14273.5|14268.5|14267|14262|0
1749520200000|2025-06-10 01:50:00|14270.8|14265.8|14269.9|14264.9|14274.1|14269.1|14267.6|14262.6|0
1749520500000|2025-06-10 01:55:00|14269.8|14264.8|14274.7|14269.7|14279.3|14274.3|14268.9|14263.9|0
1749520800000|2025-06-10 02:00:00|14274.6|14269.6|14268.4|14263.4|14275.8|14270.8|14265.1|14260.1|0
1749521100000|2025-06-10 02:05:00|14268.3|14263.3|14264.7|14259.7|14270.4|14265.4|14264.3|14259.3|0
1749521400000|2025-06-10 02:10:00|14264.8|14259.8|14270.3|14265.3|14272.2|14267.2|14264.8|14259.8|0
1749521700000|2025-06-10 02:15:00|14270.1|14265.1|14273.5|14268.5|14274|14269|14269.6|14264.6|0
1749522000000|2025-06-10 02:20:00|14273.3|14268.3|14267.6|14262.6|14274|14269|14266.1|14261.1|0
1749522300000|2025-06-10 02:25:00|14267.5|14262.5|14261.2|14256.2|14268.2|14263.2|14260.9|14255.9|0
1749522600000|2025-06-10 02:30:00|14261.3|14256.3|14262|14257|14262.4|14257.4|14259.4|14254.4|0
1749522900000|2025-06-10 02:35:00|14262.1|14257.1|14260.9|14255.9|14262.9|14257.9|14259.2|14254.2|0
1749523200000|2025-06-10 02:40:00|14261|14256|14265.2|14260.2|14265.9|14260.9|14260.6|14255.6|0
1749523500000|2025-06-10 02:45:00|14265.3|14260.3|14265.4|14260.4|14266.5|14261.5|14260.5|14255.5|0
1749523800000|2025-06-10 02:50:00|14265.5|14260.5|14269.7|14264.7|14271.3|14266.3|14264.3|14259.3|0
1749524100000|2025-06-10 02:55:00|14269.9|14264.9|14261.9|14256.9|14271.1|14266.1|14261.2|14256.2|0
1749524400000|2025-06-10 03:00:00|14261.8|14256.8|14261.6|14256.6|14265.3|14260.3|14260.8|14255.8|0
1749524700000|2025-06-10 03:05:00|14261.8|14256.8|14251.8|14246.8|14262|14257|14251.7|14246.7|0
1749525000000|2025-06-10 03:10:00|14251.9|14246.9|14255.3|14250.3|14256.2|14251.2|14251.3|14246.3|0
1749525300000|2025-06-10 03:15:00|14255.4|14250.4|14255.2|14250.2|14255.6|14250.6|14253.4|14248.4|0
1749525600000|2025-06-10 03:20:00|14255.5|14250.5|14255.7|14250.7|14256.4|14251.4|14254|14249|0
1749525900000|2025-06-10 03:25:00|14255.6|14250.6|14252.9|14247.9|14255.8|14250.8|14251.8|14246.8|0
1749526200000|2025-06-10 03:30:00|14253|14248|14253.5|14248.5|14255.4|14250.4|14252.4|14247.4|0
1749526500000|2025-06-10 03:35:00|14253.6|14248.6|14259.2|14254.2|14259.3|14254.3|14253.6|14248.6|0
1749526800000|2025-06-10 03:40:00|14259.1|14254.1|14259.1|14254.1|14259.6|14254.6|14257.2|14252.2|0
1749527100000|2025-06-10 03:45:00|14259|14254|14258.3|14253.3|14259|14254|14257.1|14252.1|0
1749527400000|2025-06-10 03:50:00|14258.5|14253.5|14258.3|14253.3|14259.8|14254.8|14255.9|14250.9|0
1749527700000|2025-06-10 03:55:00|14258.4|14253.4|14255.4|14250.4|14258.5|14253.5|14253.5|14248.5|0
1749528000000|2025-06-10 04:00:00|14256.1|14251.1|14250.3|14245.3|14257.3|14252.3|14249.6|14244.6|0
1749528300000|2025-06-10 04:05:00|14250.2|14245.2|14250.6|14245.6|14254.2|14249.2|14247.7|14242.7|0
1749528600000|2025-06-10 04:10:00|14250.5|14245.5|14248.8|14243.8|14250.6|14245.6|14248.8|14243.8|0
1749528900000|2025-06-10 04:15:00|14249.2|14244.2|14248.6|14243.6|14250.6|14245.6|14248.6|14243.6|0
1749529200000|2025-06-10 04:20:00|14248.7|14243.7|14241.6|14236.6|14249.1|14244.1|14240.6|14235.6|0
1749529500000|2025-06-10 04:25:00|14241.3|14236.3|14237.2|14232.2|14241.5|14236.5|14237|14232|0
1749529800000|2025-06-10 04:30:00|14237.3|14232.3|14239.2|14234.2|14241.3|14236.3|14236.7|14231.7|0
1749530100000|2025-06-10 04:35:00|14239|14234|14240.5|14235.5|14240.8|14235.8|14237.3|14232.3|0
1749530400000|2025-06-10 04:40:00|14240.8|14235.8|14241.9|14236.9|14243.3|14238.3|14239.9|14234.9|0
1749530700000|2025-06-10 04:45:00|14241.8|14236.8|14244.2|14239.2|14244.8|14239.8|14241.6|14236.6|0
1749531000000|2025-06-10 04:50:00|14244.1|14239.1|14241.9|14236.9|14244.9|14239.9|14240.2|14235.2|0
1749531300000|2025-06-10 04:55:00|14241.6|14236.6|14240.3|14235.3|14243.1|14238.1|14239.6|14234.6|0
1749531600000|2025-06-10 05:00:00|14240.4|14235.4|14243.7|14238.7|14243.9|14238.9|14239.8|14234.8|0
1749531900000|2025-06-10 05:05:00|14243.8|14238.8|14245.9|14240.9|14249.5|14244.5|14240.3|14235.3|0
1749532200000|2025-06-10 05:10:00|14246.4|14241.4|14242|14237|14247.4|14242.4|14241.4|14236.4|0
1749532500000|2025-06-10 05:15:00|14242.1|14237.1|14226.5|14221.5|14242.1|14237.1|14224.7|14219.7|0
1749532800000|2025-06-10 05:20:00|14226.7|14221.7|14175|14170|14226.8|14221.8|14172.6|14167.6|0
1749533100000|2025-06-10 05:25:00|14174.9|14169.9|14147.2|14142.2|14184.9|14179.9|14135.1|14130.1|0
1749533400000|2025-06-10 05:30:00|14148.3|14143.3|14140.3|14135.3|14150.9|14145.9|14127.2|14122.2|0
1749533700000|2025-06-10 05:35:00|14140|14135|14185.2|14180.2|14187|14182|14136.5|14131.5|0
1749534000000|2025-06-10 05:40:00|14183.8|14178.8|14184.7|14179.7|14185.4|14180.4|14173.8|14168.8|0
1749534300000|2025-06-10 05:45:00|14184.9|14179.9|14169.1|14164.1|14186.9|14181.9|14169.1|14164.1|0
1749534600000|2025-06-10 05:50:00|14169.3|14164.3|14170.4|14165.4|14178.5|14173.5|14161.3|14156.3|0
1749534900000|2025-06-10 05:55:00|14170.2|14165.2|14177.6|14172.6|14178.9|14173.9|14169.7|14164.7|0
1749535200000|2025-06-10 06:00:00|14177.8|14172.8|14171|14166|14181.8|14176.8|14165.5|14160.5|0
1749535500000|2025-06-10 06:05:00|14170.9|14165.9|14168.3|14163.3|14177.6|14172.6|14168.3|14163.3|0
1749535800000|2025-06-10 06:10:00|14168.6|14163.6|14171.6|14166.6|14176|14171|14167.6|14162.6|0
1749536100000|2025-06-10 06:15:00|14171.5|14166.5|14182|14177|14182.8|14177.8|14170.1|14165.1|0
1749536400000|2025-06-10 06:20:00|14181.9|14176.9|14180.6|14175.6|14185.2|14180.2|14174.7|14169.7|0
1749536700000|2025-06-10 06:25:00|14180.5|14175.5|14180.7|14175.7|14182.7|14177.7|14177|14172|0
1749537000000|2025-06-10 06:30:00|14181.5|14176.5|14178.4|14173.4|14183.2|14178.2|14173.9|14168.9|0
1749537300000|2025-06-10 06:35:00|14178.5|14173.5|14180.9|14175.9|14181|14176|14174.6|14169.6|0
1749537600000|2025-06-10 06:40:00|14181|14176|14177.1|14172.1|14181.8|14176.8|14175.7|14170.7|0
1749537900000|2025-06-10 06:45:00|14177.2|14172.2|14173.3|14168.3|14178.6|14173.6|14168.8|14163.8|0
1749538200000|2025-06-10 06:50:00|14173.2|14168.2|14164|14159|14174.8|14169.8|14158.5|14153.5|0
1749538500000|2025-06-10 06:55:00|14164.1|14159.1|14163.1|14158.1|14174.3|14169.3|14161.1|14156.1|0
1749538800000|2025-06-10 07:00:00|14163.4|14158.4|14167.5|14162.5|14169.5|14164.5|14156.6|14151.6|0
1749539100000|2025-06-10 07:05:00|14167.4|14162.4|14155.3|14150.3|14168.7|14163.7|14153.6|14148.6|0
1749539400000|2025-06-10 07:10:00|14155.2|14150.2|14157|14152|14160.3|14155.3|14150.3|14145.3|0
1749539700000|2025-06-10 07:15:00|14157.1|14152.1|14172.1|14167.1|14173.5|14168.5|14153.7|14148.7|0
1749540000000|2025-06-10 07:20:00|14171.9|14166.9|14174.7|14169.7|14174.8|14169.8|14164.1|14159.1|0
1749540300000|2025-06-10 07:25:00|14174.9|14169.9|14157.1|14152.1|14176|14171|14156.2|14151.2|0
1749540600000|2025-06-10 07:30:00|14157|14152|14156.7|14151.7|14167.6|14162.6|14148.6|14143.6|0
1749540900000|2025-06-10 07:35:00|14156.8|14151.8|14141.3|14136.3|14157.9|14152.9|14140.3|14135.3|0
1749541200000|2025-06-10 07:40:00|14142.2|14137.2|14129.3|14124.3|14143|14138|14129.3|14124.3|0
1749541500000|2025-06-10 07:45:00|14129.1|14124.1|14135.2|14130.2|14136.6|14131.6|14110.7|14105.7|0
1749541800000|2025-06-10 07:50:00|14134.8|14129.8|14144.4|14139.4|14144.6|14139.6|14125.9|14120.9|0
1749542100000|2025-06-10 07:55:00|14144.5|14139.5|14153.2|14148.2|14154.9|14149.9|14142.3|14137.3|0
1749542400000|2025-06-10 08:00:00|14153.3|14148.3|14150.3|14147.3|14160|14157|14150|14146.7|0
1749542700000|2025-06-10 08:05:00|14149.9|14146.9|14150.7|14147.7|14156.7|14153.7|14149.1|14146.1|0
1749543000000|2025-06-10 08:10:00|14150.5|14147.5|14126.1|14123.1|14152.4|14149.4|14126.1|14123.1|0
1749543300000|2025-06-10 08:15:00|14126|14123|14130.7|14127.7|14139.1|14136.1|14125.8|14122.8|0
1749543600000|2025-06-10 08:20:00|14130.6|14127.6|14138.4|14135.4|14140.4|14137.4|14130.6|14127.6|0
1749543900000|2025-06-10 08:25:00|14138.6|14135.6|14138|14135|14140.9|14137.9|14137.8|14134.8|0
1749544200000|2025-06-10 08:30:00|14138.1|14135.1|14143.5|14140.5|14143.7|14140.7|14138|14135|0
1749544500000|2025-06-10 08:35:00|14143.4|14140.4|14144.3|14141.3|14146.8|14143.8|14142.2|14139.2|0
1749544800000|2025-06-10 08:40:00|14144.4|14141.4|14143|14140|14145.1|14142.1|14141.3|14138.3|0
1749545100000|2025-06-10 08:45:00|14143.5|14140.5|14146.6|14143.6|14152.5|14149.5|14142.7|14139.7|0
1749545400000|2025-06-10 08:50:00|14146.3|14143.3|14144.9|14141.9|14149.7|14146.7|14144.8|14141.8|0
1749545700000|2025-06-10 08:55:00|14146.3|14143.3|14145.2|14142.2|14147|14144|14143.6|14140.6|0
1749546000000|2025-06-10 09:00:00|14144.6|14141.6|14152.1|14149.1|14155.6|14152.6|14144.6|14141.6|0
1749546300000|2025-06-10 09:05:00|14152.2|14149.2|14157|14154|14157.7|14154.7|14151.8|14148.8|0
1749546600000|2025-06-10 09:10:00|14156.9|14153.9|14158.1|14155.1|14159.1|14156.1|14154.8|14151.8|0
1749546900000|2025-06-10 09:15:00|14157.9|14154.9|14161.9|14158.9|14162.4|14159.4|14157.9|14154.9|0
1749547200000|2025-06-10 09:20:00|14162|14159|14165.6|14162.6|14166.9|14163.9|14161.8|14158.8|0
1749547500000|2025-06-10 09:25:00|14166.1|14163.1|14168.5|14165.5|14169.1|14166.1|14165.6|14162.6|0
1749547800000|2025-06-10 09:30:00|14168.4|14165.4|14164.8|14161.8|14169.8|14166.8|14164.8|14161.8|0
1749548100000|2025-06-10 09:35:00|14165.3|14162.3|14165.7|14162.7|14167.9|14164.9|14164|14161|0
1749548400000|2025-06-10 09:40:00|14165.6|14162.6|14164.1|14161.1|14165.8|14162.8|14163.5|14160.5|0
1749548700000|2025-06-10 09:45:00|14164.2|14161.2|14163.1|14160.1|14165|14162|14162.8|14159.8|0
1749549000000|2025-06-10 09:50:00|14163.4|14160.4|14164.7|14161.7|14166.1|14163.1|14162.3|14159.3|0
1749549300000|2025-06-10 09:55:00|14165.1|14162.1|14169.2|14166.2|14169.9|14166.9|14164.7|14161.7|0
1749549600000|2025-06-10 10:00:00|14168.9|14165.9|14172|14169|14173|14170|14168.9|14165.9|0
1749549900000|2025-06-10 10:05:00|14172.1|14169.1|14176.7|14173.7|14178|14175|14172|14169|0
1749550200000|2025-06-10 10:10:00|14177|14174|14178.3|14175.3|14180.4|14177.4|14176.3|14173.3|0
1749550500000|2025-06-10 10:15:00|14178.2|14175.2|14181.5|14178.5|14184.7|14181.7|14178.2|14175.2|0
1749550800000|2025-06-10 10:20:00|14181.4|14178.4|14180.8|14177.8|14182|14179|14180|14177|0
1749551100000|2025-06-10 10:25:00|14181.1|14178.1|14176.8|14173.8|14181.9|14178.9|14176.6|14173.6|0
1749551400000|2025-06-10 10:30:00|14177.1|14174.1|14180.3|14177.3|14180.3|14177.3|14175.4|14172.4|0
1749551700000|2025-06-10 10:35:00|14179.9|14176.9|14181.6|14178.6|14187.8|14184.8|14179.9|14176.9|0
1749552000000|2025-06-10 10:40:00|14181.7|14178.7|14178.4|14175.4|14181.7|14178.7|14176.4|14173.4|0
1749552300000|2025-06-10 10:45:00|14178.5|14175.5|14173.9|14170.9|14179.8|14176.8|14172.6|14169.6|0
1749552600000|2025-06-10 10:50:00|14174|14171|14174.9|14171.9|14176.5|14173.5|14173.8|14170.8|0
1749552900000|2025-06-10 10:55:00|14175|14172|14177.7|14174.7|14177.7|14174.7|14174.7|14171.7|0
1749553200000|2025-06-10 11:00:00|14177.9|14174.9|14183|14180|14183|14180|14173.2|14170.2|0
1749553500000|2025-06-10 11:05:00|14182.8|14179.8|14163.6|14160.6|14183.4|14180.4|14158.8|14155.8|0
1749553800000|2025-06-10 11:10:00|14163.8|14160.8|14159.5|14156.5|14168.2|14165.2|14159.4|14156.4|0
1749554100000|2025-06-10 11:15:00|14159.7|14156.7|14166.5|14163.5|14168.6|14165.6|14159.6|14156.6|0
1749554400000|2025-06-10 11:20:00|14166.7|14163.7|14166.1|14163.1|14166.9|14163.9|14164|14161|0
1749554700000|2025-06-10 11:25:00|14166|14163|14166.7|14163.7|14167.4|14164.4|14164.6|14161.6|0
1749555000000|2025-06-10 11:30:00|14166.9|14163.9|14180.7|14177.7|14181.3|14178.3|14166.6|14163.6|0
1749555300000|2025-06-10 11:35:00|14180.6|14177.6|14181.8|14178.8|14183.9|14180.9|14179.4|14176.4|0
1749555600000|2025-06-10 11:40:00|14181.9|14178.9|14180.4|14177.4|14184.6|14181.6|14180.2|14177.2|0
1749555900000|2025-06-10 11:45:00|14179.6|14176.6|14184.5|14181.5|14184.9|14181.9|14179.5|14176.5|0
1749556200000|2025-06-10 11:50:00|14184.7|14181.7|14186.7|14183.7|14187.5|14184.5|14184.6|14181.6|0
1749556500000|2025-06-10 11:55:00|14186.8|14183.8|14190.5|14187.5|14190.6|14187.6|14186.6|14183.6|0
1749556800000|2025-06-10 12:00:00|14190.3|14187.3|14190.8|14187.8|14192|14189|14189.2|14186.2|0
1749557100000|2025-06-10 12:05:00|14190.9|14187.9|14191.9|14188.9|14192.1|14189.1|14188|14185|0
1749557400000|2025-06-10 12:10:00|14191.8|14188.8|14195|14192|14195.6|14192.6|14191.4|14188.4|0
1749557700000|2025-06-10 12:15:00|14195.2|14192.2|14195.6|14192.6|14196|14193|14194.4|14191.4|0
1749558000000|2025-06-10 12:20:00|14195.7|14192.7|14201.1|14198.1|14202.8|14199.8|14194.3|14191.3|0
1749558300000|2025-06-10 12:25:00|14200.9|14197.9|14202|14199|14205.7|14202.7|14200.8|14197.8|0
1749558600000|2025-06-10 12:30:00|14201.9|14198.9|14199|14196|14202.7|14199.7|14197.8|14194.8|0
1749558900000|2025-06-10 12:35:00|14199.1|14196.1|14201.9|14198.9|14201.9|14198.9|14199.1|14196.1|0
1749559200000|2025-06-10 12:40:00|14202.2|14199.2|14199.1|14196.1|14203.6|14200.6|14197.9|14194.9|0
1749559500000|2025-06-10 12:45:00|14199.2|14196.2|14202.8|14199.8|14203.2|14200.2|14199.2|14196.2|0
1749559800000|2025-06-10 12:50:00|14202.7|14199.7|14198.9|14195.9|14203.5|14200.5|14195.7|14192.7|0
1749560100000|2025-06-10 12:55:00|14199|14196|14199.1|14196.1|14200.6|14197.6|14198.6|14195.6|0
1749560400000|2025-06-10 13:00:00|14199.2|14196.2|14197.5|14194.5|14203|14200|14196.8|14193.8|0
1749560700000|2025-06-10 13:05:00|14197.3|14194.3|14194.9|14191.9|14197.8|14194.8|14194.4|14191.4|0
1749561000000|2025-06-10 13:10:00|14194.4|14191.4|14196|14193|14197.1|14194.1|14193.4|14190.4|0
1749561300000|2025-06-10 13:15:00|14195.8|14192.8|14195|14192|14196.9|14193.9|14192|14189|0
1749561600000|2025-06-10 13:20:00|14194.8|14191.8|14192.4|14189.4|14195.1|14192.1|14191.3|14188.3|0
1749561900000|2025-06-10 13:25:00|14191.7|14188.7|14177.5|14174.5|14198.7|14195.7|14171.5|14168.5|0
1749562200000|2025-06-10 13:30:00|14187.7|14184.7|14139.1|14137.3|14190.4|14188.6|14134.7|14132.9|0
1749562500000|2025-06-10 13:35:00|14138.9|14137.1|14195.4|14193.6|14196.9|14195.1|14135.6|14133.8|0
1749562800000|2025-06-10 13:40:00|14195.2|14193.4|14173.2|14171.4|14206.5|14204.7|14161|14159.2|0
1749563100000|2025-06-10 13:45:00|14173.5|14171.7|14190.1|14188.3|14193.3|14191.5|14172.7|14170.9|0
1749563400000|2025-06-10 13:50:00|14186.1|14184.3|14154.1|14152.3|14188.7|14186.9|14150.4|14148.6|0
1749563700000|2025-06-10 13:55:00|14153.9|14152.1|14147|14145.2|14158.9|14157.1|14131|14129.2|0
1749564000000|2025-06-10 14:00:00|14147.1|14145.3|14139.5|14137.7|14165.7|14163.9|14137.7|14135.9|0
1749564300000|2025-06-10 14:05:00|14142.1|14140.3|14136.8|14135|14149.3|14147.5|14131.2|14129.4|0
1749564600000|2025-06-10 14:10:00|14136.4|14134.6|14151.5|14149.7|14167.5|14165.7|14133.5|14131.7|0
1749564900000|2025-06-10 14:15:00|14149.1|14147.3|14154.8|14153|14159.4|14157.6|14148.6|14146.8|0
1749565200000|2025-06-10 14:20:00|14155.5|14153.7|14153.2|14151.4|14165.1|14163.3|14148.6|14146.8|0
1749565500000|2025-06-10 14:25:00|14153|14151.2|14150.4|14148.6|14157.2|14155.4|14145.4|14143.6|0
1749565800000|2025-06-10 14:30:00|14149.7|14147.9|14146.9|14145.1|14159.2|14157.4|14144.8|14143|0
1749566100000|2025-06-10 14:35:00|14147.8|14146|14133.3|14131.5|14149.4|14147.6|14131.3|14129.5|0
1749566400000|2025-06-10 14:40:00|14134.4|14132.6|14140.3|14138.5|14142.2|14140.4|14128.1|14126.3|0
1749566700000|2025-06-10 14:45:00|14140.1|14138.3|14138.1|14136.3|14144|14142.2|14130.3|14128.5|0
1749567000000|2025-06-10 14:50:00|14137.5|14135.7|14121.3|14119.5|14137.5|14135.7|14116.9|14115.1|0
1749567300000|2025-06-10 14:55:00|14121.2|14119.4|14106.4|14104.6|14122.7|14120.9|14103.6|14101.8|0
1749567600000|2025-06-10 15:00:00|14105.3|14103.5|14110|14108.2|14110.1|14108.3|14098.8|14097|0
1749567900000|2025-06-10 15:05:00|14110.5|14108.7|14102.2|14100.4|14117.8|14116|14100.4|14098.6|0
1749568200000|2025-06-10 15:10:00|14102.1|14100.3|14112.1|14110.3|14112.2|14110.4|14096.2|14094.4|0
1749568500000|2025-06-10 15:15:00|14112.8|14111|14117.6|14115.8|14118.9|14117.1|14109.3|14107.5|0
1749568800000|2025-06-10 15:20:00|14117.4|14115.6|14100.3|14098.5|14117.4|14115.6|14098.3|14096.5|0
1749569100000|2025-06-10 15:25:00|14100.6|14098.8|14092.3|14090.5|14105.6|14103.8|14087.7|14085.9|0
1749569400000|2025-06-10 15:30:00|14092|14090.2|14026.8|14025|14092|14090.2|14004.5|14002.7|0
1749569700000|2025-06-10 15:35:00|14026.5|14024.7|14056.6|14054.8|14057|14055.2|14024.5|14022.7|0
1749570000000|2025-06-10 15:40:00|14055.8|14054|14076.9|14075.1|14077.3|14075.5|14050.7|14048.9|0
1749570300000|2025-06-10 15:45:00|14076.7|14074.9|14096|14094.2|14096|14094.2|14075.7|14073.9|0
1749570600000|2025-06-10 15:50:00|14095.5|14093.7|14104.8|14103|14107.8|14106|14095.5|14093.7|0
1749570900000|2025-06-10 15:55:00|14105.4|14103.6|14112.5|14110.7|14112.8|14111|14102|14100.2|0
1749571200000|2025-06-10 16:00:00|14111.6|14109.8|14127.3|14125.5|14129.6|14127.8|14111|14109.2|0
1749571500000|2025-06-10 16:05:00|14127.6|14125.8|14119.7|14117.9|14134.5|14132.7|14119.2|14117.4|0
1749571800000|2025-06-10 16:10:00|14120.2|14118.4|14121.2|14119.4|14123.6|14121.8|14116.4|14114.6|0
1749572100000|2025-06-10 16:15:00|14121.4|14119.6|14126.3|14124.5|14126.3|14124.5|14116.7|14114.9|0
1749572400000|2025-06-10 16:20:00|14126.7|14124.9|14130.1|14128.3|14132.8|14131|14123.2|14121.4|0
1749572700000|2025-06-10 16:25:00|14130.7|14128.9|14138.6|14136.8|14143.6|14141.8|14128.3|14126.5|0
1749573000000|2025-06-10 16:30:00|14139|14137.2|14132.6|14130.8|14140.3|14138.5|14132|14130.2|0
1749573300000|2025-06-10 16:35:00|14133|14131.2|14130.8|14129|14133.5|14131.7|14126.9|14125.1|0
1749573600000|2025-06-10 16:40:00|14130.6|14128.8|14129|14127.2|14135.1|14133.3|14126.3|14124.5|0
1749573900000|2025-06-10 16:45:00|14129.1|14127.3|14131.4|14129.6|14133.1|14131.3|14127.2|14125.4|0
1749574200000|2025-06-10 16:50:00|14132.6|14130.8|14143.4|14141.6|14145.2|14143.4|14132.4|14130.6|0
1749574500000|2025-06-10 16:55:00|14143.3|14141.5|14140.8|14139|14145.8|14144|14139.7|14137.9|0
1749574800000|2025-06-10 17:00:00|14140.7|14138.9|14132.9|14131.1|14144.7|14142.9|14130.4|14128.6|0
1749575100000|2025-06-10 17:05:00|14132.4|14130.6|14140.4|14138.6|14141.2|14139.4|14129.9|14128.1|0
1749575400000|2025-06-10 17:10:00|14140.3|14138.5|14149.4|14147.6|14152.2|14150.4|14140.2|14138.4|0
1749575700000|2025-06-10 17:15:00|14149.5|14147.7|14135.8|14134|14150|14148.2|14133.8|14132|0
1749576000000|2025-06-10 17:20:00|14136.1|14134.3|14136.4|14134.6|14142.2|14140.4|14134.3|14132.5|0
1749576300000|2025-06-10 17:25:00|14137|14135.2|14117.7|14115.9|14137.6|14135.8|14117.6|14115.8|0
1749576600000|2025-06-10 17:30:00|14117.9|14116.1|14113.6|14111.8|14119.6|14117.8|14111.5|14109.7|0
1749576900000|2025-06-10 17:35:00|14114.1|14112.3|14110.8|14109|14117.8|14116|14109.4|14107.6|0
1749577200000|2025-06-10 17:40:00|14111.1|14109.3|14109.8|14108|14113.5|14111.7|14104.1|14102.3|0
1749577500000|2025-06-10 17:45:00|14110.1|14108.3|14106|14104.2|14112.6|14110.8|14103.1|14101.3|0
1749577800000|2025-06-10 17:50:00|14106.2|14104.4|14110.1|14108.3|14113.5|14111.7|14105.9|14104.1|0
1749578100000|2025-06-10 17:55:00|14110.2|14108.4|14104|14102.2|14113|14111.2|14101.1|14099.3|0
1749578400000|2025-06-10 18:00:00|14103.8|14102|14096.8|14095|14103.8|14102|14072.7|14070.9|0
1749578700000|2025-06-10 18:05:00|14097|14095.2|14113.6|14111.8|14114.3|14112.5|14088.4|14086.6|0
1749579000000|2025-06-10 18:10:00|14113.3|14111.5|14112|14110.2|14113.3|14111.5|14106.8|14105|0
1749579300000|2025-06-10 18:15:00|14112.1|14110.3|14128.9|14127.1|14131.1|14129.3|14112.1|14110.3|0
1749579600000|2025-06-10 18:20:00|14129.1|14127.3|14130.6|14128.8|14131.6|14129.8|14124.6|14122.8|0
1749579900000|2025-06-10 18:25:00|14130.5|14128.7|14131.3|14129.5|14133.1|14131.3|14125.9|14124.1|0
1749580200000|2025-06-10 18:30:00|14131|14129.2|14136.1|14134.3|14136.8|14135|14129.5|14127.7|0
1749580500000|2025-06-10 18:35:00|14135.9|14134.1|14140.3|14138.5|14147.1|14145.3|14135.7|14133.9|0
1749580800000|2025-06-10 18:40:00|14140.6|14138.8|14148.4|14146.6|14148.5|14146.7|14139.8|14138|0
1749581100000|2025-06-10 18:45:00|14147.9|14146.1|14146.2|14144.4|14148.6|14146.8|14144.2|14142.4|0
1749581400000|2025-06-10 18:50:00|14146.1|14144.3|14164.5|14162.7|14164.5|14162.7|14146.1|14144.3|0
1749581700000|2025-06-10 18:55:00|14164.4|14162.6|14181.3|14179.5|14193.6|14191.8|14164.1|14162.3|0
1749582000000|2025-06-10 19:00:00|14180.7|14178.9|14192.5|14190.7|14195.3|14193.5|14177.8|14176|0
1749582300000|2025-06-10 19:05:00|14192.6|14190.8|14199.2|14197.4|14207.3|14205.5|14191.8|14190|0
1749582600000|2025-06-10 19:10:00|14199.7|14197.9|14189.5|14187.7|14202.2|14200.4|14185.6|14183.8|0
1749582900000|2025-06-10 19:15:00|14190|14188.2|14168|14166.2|14190|14188.2|14145.1|14143.3|0
1749583200000|2025-06-10 19:20:00|14167.9|14166.1|14176.4|14174.6|14179.7|14177.9|14166.8|14165|0
1749583500000|2025-06-10 19:25:00|14176.7|14174.9|14178.8|14177|14183.3|14181.5|14172.9|14171.1|0
1749583800000|2025-06-10 19:30:00|14179.6|14177.8|14168.2|14166.4|14179.6|14177.8|14167.3|14165.5|0
1749584100000|2025-06-10 19:35:00|14167.9|14166.1|14161.2|14159.4|14167.9|14166.1|14155.2|14153.4|0
1749584400000|2025-06-10 19:40:00|14161.1|14159.3|14156.6|14154.8|14165.8|14164|14146.3|14144.5|0
1749584700000|2025-06-10 19:45:00|14157.4|14155.6|14157.3|14155.5|14159.5|14157.7|14148.7|14146.9|0
1749585000000|2025-06-10 19:50:00|14157|14155.2|14163.3|14161.5|14168|14166.2|14140.8|14139|0
1749585300000|2025-06-10 19:55:00|14162.8|14161|14182|14180.2|14183.3|14181.5|14161.4|14159.6|0
1749585600000|2025-06-10 20:00:00|14182.5|14179.5|14179.4|14176.4|14186.6|14183.6|14162.3|14159.3|0
1749585900000|2025-06-10 20:05:00|14179.5|14176.5|14168.4|14165.4|14179.5|14176.5|14165.6|14162.6|0
1749586200000|2025-06-10 20:10:00|14168.5|14165.5|14168.1|14165.1|14171.2|14168.2|14167.8|14164.8|0
1749586500000|2025-06-10 20:15:00|14168.3|14165.3|14173.9|14170.9|14176.6|14173.6|14168.3|14165.3|0
1749586800000|2025-06-10 20:20:00|14173.8|14170.8|14171.2|14168.2|14175.2|14172.2|14170.9|14167.9|0
1749587100000|2025-06-10 20:25:00|14170.8|14167.8|14168.7|14165.7|14173.3|14170.3|14167.9|14164.9|0
1749587400000|2025-06-10 20:30:00|14169.1|14166.1|14167.9|14164.9|14169.6|14166.6|14167.5|14164.5|0
1749587700000|2025-06-10 20:35:00|14167.7|14164.7|14168.9|14165.9|14169.5|14166.5|14166.9|14163.9|0
1749588000000|2025-06-10 20:40:00|14168.8|14165.8|14168.1|14165.1|14169.3|14166.3|14166.7|14163.7|0
1749588300000|2025-06-10 20:45:00|14168.2|14165.2|14167.2|14164.2|14168.7|14165.7|14166.7|14163.7|0
1749588600000|2025-06-10 20:50:00|14167.3|14164.3|14165.9|14162.9|14167.3|14164.3|14164.7|14161.7|0
1749588900000|2025-06-10 20:55:00|14165.8|14162.8|14165|14162|14166.3|14163.3|14162.4|14159.4|0
1749589200000|2025-06-10 21:00:00|14166.3|14163.3|14167.7|14164.7|14167.7|14164.7|14164.9|14161.9|0
1749589500000|2025-06-10 21:05:00|14167.9|14164.9|14168.1|14165.1|14168.4|14165.4|14167.7|14164.7|0
1749589800000|2025-06-10 21:10:00|14168.2|14165.2|14167.7|14164.7|14168.2|14165.2|14167.4|14164.4|0
1749590100000|2025-06-10 21:15:00|14167.9|14164.9|14169|14166|14169.5|14166.5|14167.7|14164.7|0
1749590400000|2025-06-10 21:20:00|14168.9|14165.9|14168|14165|14168.9|14165.9|14167|14164|0
1749590700000|2025-06-10 21:25:00|14167.7|14164.7|14166.6|14163.6|14167.9|14164.9|14166.2|14163.2|0
1749591000000|2025-06-10 21:30:00|14166.7|14163.7|14165.7|14162.7|14167.3|14164.3|14165.7|14162.7|0
1749591300000|2025-06-10 21:35:00|14165.8|14162.8|14168.1|14165.1|14168.6|14165.6|14165|14162|0
1749591600000|2025-06-10 21:40:00|14168|14165|14168.7|14165.7|14168.8|14165.8|14167.5|14164.5|0
1749591900000|2025-06-10 21:45:00|14168.6|14165.6|14169.2|14166.2|14169.5|14166.5|14168.1|14165.1|0
1749592200000|2025-06-10 21:50:00|14169.3|14166.3|14167|14164|14169.3|14166.3|14166.8|14163.8|0
1749592500000|2025-06-10 21:55:00|14167.2|14164.2|14168.1|14165.1|14168.1|14165.1|14167.1|14164.1|0
1749592800000|2025-06-10 22:00:00|14168|14165|14168.6|14165.6|14169.1|14166.1|14167.8|14164.8|0
1749593100000|2025-06-10 22:05:00|14168.7|14165.7|14168|14165|14168.9|14165.9|14167.8|14164.8|0
1749593400000|2025-06-10 22:10:00|14167.9|14164.9|14168.9|14165.9|14169.3|14166.3|14167.5|14164.5|0
1749593700000|2025-06-10 22:15:00|14168.8|14165.8|14169.4|14166.4|14169.4|14166.4|14168.5|14165.5|0
1749594000000|2025-06-10 22:20:00|14169.3|14166.3|14167.8|14164.8|14170.2|14167.2|14167.8|14164.8|0
1749594300000|2025-06-10 22:25:00|14168.9|14165.9|14171.7|14168.7|14172.1|14169.1|14168.6|14165.6|0
1749594600000|2025-06-10 22:30:00|14171.6|14168.6|14171.3|14168.3|14172.2|14169.2|14171.1|14168.1|0
1749594900000|2025-06-10 22:35:00|14171|14168|14169.5|14166.5|14171.1|14168.1|14169.2|14166.2|0
1749595200000|2025-06-10 22:40:00|14169.4|14166.4|14168.3|14165.3|14169.6|14166.6|14167.9|14164.9|0
1749595500000|2025-06-10 22:45:00|14168.6|14165.6|14168.5|14165.5|14169|14166|14167.1|14164.1|0
1749595800000|2025-06-10 22:50:00|14168.3|14165.3|14174.4|14171.4|14174.5|14171.5|14167.5|14164.5|0
1749596100000|2025-06-10 22:55:00|14174.3|14171.3|14173.9|14170.9|14175.3|14172.3|14173.8|14170.8|0
1749596400000|2025-06-10 23:00:00|14174|14171|14169.3|14166.3|14174.1|14171.1|14168.6|14165.6|0
1749596700000|2025-06-10 23:05:00|14169.1|14166.1|14160.2|14157.2|14170.1|14167.1|14160.2|14157.2|0
1749597000000|2025-06-10 23:10:00|14159.8|14156.8|14167.3|14164.3|14168.7|14165.7|14159.8|14156.8|0
1749597300000|2025-06-10 23:15:00|14167.4|14164.4|14177.4|14174.4|14180.7|14177.7|14167.2|14164.2|0
1749597600000|2025-06-10 23:20:00|14177.5|14174.5|14175|14172|14181.1|14178.1|14174.7|14171.7|0
1749597900000|2025-06-10 23:25:00|14174.7|14171.7|14180|14177|14180.9|14177.9|14174.7|14171.7|0
1749598200000|2025-06-10 23:30:00|14179.9|14176.9|14179.7|14176.7|14182|14179|14179|14176|0
1749598500000|2025-06-10 23:35:00|14179.6|14176.6|14176.4|14173.4|14180.1|14177.1|14175.3|14172.3|0
1749598800000|2025-06-10 23:40:00|14176.3|14173.3|14175.9|14172.9|14176.6|14173.6|14173.4|14170.4|0
1749599100000|2025-06-10 23:45:00|14176|14173|14170.7|14167.7|14176.7|14173.7|14169.7|14166.7|0
1749599400000|2025-06-10 23:50:00|14170.6|14167.6|14171.7|14168.7|14174.2|14171.2|14169.6|14166.6|0
1749599700000|2025-06-10 23:55:00|14171.5|14168.5|14176|14171|14176.1|14171.8|14170.9|14167.9|0
1749600000000|2025-06-11 00:00:00|14175.9|14170.9|14181.1|14176.1|14183.8|14178.8|14169.9|14164.9|0
1749600300000|2025-06-11 00:05:00|14181|14176|14175.3|14170.3|14181.2|14176.2|14164.4|14159.4|0
1749600600000|2025-06-11 00:10:00|14175.4|14170.4|14170.7|14165.7|14177.2|14172.2|14154.1|14149.1|0
1749600900000|2025-06-11 00:15:00|14170.8|14165.8|14174.7|14169.7|14178.5|14173.5|14167.4|14162.4|0
1749601200000|2025-06-11 00:20:00|14174.6|14169.6|14165.9|14160.9|14174.6|14169.6|14162|14157|0
1749601500000|2025-06-11 00:25:00|14165.5|14160.5|14159.2|14154.2|14165.8|14160.8|14158.9|14153.9|0
1749601800000|2025-06-11 00:30:00|14159.3|14154.3|14156.3|14151.3|14162.2|14157.2|14155.9|14150.9|0
1749602100000|2025-06-11 00:35:00|14156.4|14151.4|14155|14150|14158.2|14153.2|14151.4|14146.4|0
1749602400000|2025-06-11 00:40:00|14155.1|14150.1|14156.5|14151.5|14159.4|14154.4|14148.7|14143.7|0
1749602700000|2025-06-11 00:45:00|14156.4|14151.4|14152.7|14147.7|14157.7|14152.7|14150.9|14145.9|0
1749603000000|2025-06-11 00:50:00|14152.9|14147.9|14154|14149|14154|14149|14146.4|14141.4|0
1749603300000|2025-06-11 00:55:00|14154.1|14149.1|14148|14143|14154.9|14149.9|14145.8|14140.8|0
1749603600000|2025-06-11 01:00:00|14147.9|14142.9|14149|14144|14154.5|14149.5|14146.7|14141.7|0
1749603900000|2025-06-11 01:05:00|14148.9|14143.9|14146.9|14141.9|14151|14146|14143|14138|0
1749604200000|2025-06-11 01:10:00|14146.8|14141.8|14146.1|14141.1|14148.6|14143.6|14141.5|14136.5|0
1749604500000|2025-06-11 01:15:00|14146.4|14141.4|14138.8|14133.8|14147.5|14142.5|14138.1|14133.1|0
1749604800000|2025-06-11 01:20:00|14138.7|14133.7|14136.4|14131.4|14139.7|14134.7|14133.6|14128.6|0
1749605100000|2025-06-11 01:25:00|14136.3|14131.3|14140.1|14135.1|14140.1|14135.1|14129.5|14124.5|0
1749605400000|2025-06-11 01:30:00|14139.1|14134.1|14132.4|14127.4|14140.2|14135.2|14131.8|14126.8|0
1749605700000|2025-06-11 01:35:00|14132.3|14127.3|14129.6|14124.6|14134.3|14129.3|14125|14120|0
1749606000000|2025-06-11 01:40:00|14129.5|14124.5|14138.1|14133.1|14139|14134|14128|14123|0
1749606300000|2025-06-11 01:45:00|14138.3|14133.3|14142.6|14137.6|14143.9|14138.9|14138|14133|0
1749606600000|2025-06-11 01:50:00|14142.5|14137.5|14142.1|14137.1|14144.1|14139.1|14141.1|14136.1|0
1749606900000|2025-06-11 01:55:00|14141.9|14136.9|14143.2|14138.2|14143.9|14138.9|14138.2|14133.2|0
1749607200000|2025-06-11 02:00:00|14142.9|14137.9|14139.3|14134.3|14145.2|14140.2|14139.3|14134.3|0
1749607500000|2025-06-11 02:05:00|14139.4|14134.4|14141.2|14136.2|14141.4|14136.4|14136.5|14131.5|0
1749607800000|2025-06-11 02:10:00|14141.3|14136.3|14140.3|14135.3|14141.4|14136.4|14136.1|14131.1|0
1749608100000|2025-06-11 02:15:00|14140.2|14135.2|14136.8|14131.8|14140.7|14135.7|14135.9|14130.9|0
1749608400000|2025-06-11 02:20:00|14136.9|14131.9|14135.9|14130.9|14137.5|14132.5|14131.7|14126.7|0
1749608700000|2025-06-11 02:25:00|14136.1|14131.1|14136.6|14131.6|14137.5|14132.5|14133.7|14128.7|0
1749609000000|2025-06-11 02:30:00|14136.8|14131.8|14134.8|14129.8|14136.8|14131.8|14133.4|14128.4|0
1749609300000|2025-06-11 02:35:00|14135.1|14130.1|14141.2|14136.2|14143.5|14138.5|14134.8|14129.8|0
1749609600000|2025-06-11 02:40:00|14141.3|14136.3|14137.2|14132.2|14142.8|14137.8|14136.7|14131.7|0
1749609900000|2025-06-11 02:45:00|14137.3|14132.3|14134.7|14129.7|14137.9|14132.9|14134.4|14129.4|0
1749610200000|2025-06-11 02:50:00|14134.6|14129.6|14136.3|14131.3|14139|14134|14134.6|14129.6|0
1749610500000|2025-06-11 02:55:00|14136.5|14131.5|14133.9|14128.9|14136.5|14131.5|14133|14128|0
1749610800000|2025-06-11 03:00:00|14134|14129|14130.2|14125.2|14134.9|14129.9|14128.5|14123.5|0
1749611100000|2025-06-11 03:05:00|14130|14125|14133.6|14128.6|14136.4|14131.4|14128.4|14123.4|0
1749611400000|2025-06-11 03:10:00|14133.7|14128.7|14135.2|14130.2|14140|14135|14132.9|14127.9|0
1749611700000|2025-06-11 03:15:00|14135.1|14130.1|14133.6|14128.6|14135.4|14130.4|14129.4|14124.4|0
1749612000000|2025-06-11 03:20:00|14133.7|14128.7|14136.9|14131.9|14138.9|14133.9|14133.6|14128.6|0
1749612300000|2025-06-11 03:25:00|14137|14132|14137.8|14132.8|14143.1|14138.1|14137|14132|0
1749612600000|2025-06-11 03:30:00|14137.7|14132.7|14139.8|14134.8|14141.5|14136.5|14137.7|14132.7|0
1749612900000|2025-06-11 03:35:00|14139.7|14134.7|14137.8|14132.8|14139.9|14134.9|14132.4|14127.4|0
1749613200000|2025-06-11 03:40:00|14137.9|14132.9|14141.4|14136.4|14142.9|14137.9|14137.7|14132.7|0
1749613500000|2025-06-11 03:45:00|14141.5|14136.5|14139.6|14134.6|14142.6|14137.6|14139.1|14134.1|0
1749613800000|2025-06-11 03:50:00|14139.7|14134.7|14141.5|14136.5|14142.8|14137.8|14137.4|14132.4|0
1749614100000|2025-06-11 03:55:00|14141.2|14136.2|14142.6|14137.6|14144.4|14139.4|14140.4|14135.4|0
1749614400000|2025-06-11 04:00:00|14142.7|14137.7|14141.5|14136.5|14143.9|14138.9|14140.8|14135.8|0
1749614700000|2025-06-11 04:05:00|14141.4|14136.4|14140.1|14135.1|14141.6|14136.6|14138.9|14133.9|0
1749615000000|2025-06-11 04:10:00|14139.4|14134.4|14139|14134|14143.2|14138.2|14138.4|14133.4|0
1749615300000|2025-06-11 04:15:00|14138.8|14133.8|14145.4|14140.4|14146.7|14141.7|14138.5|14133.5|0
1749615600000|2025-06-11 04:20:00|14145.5|14140.5|14139.8|14134.8|14145.9|14140.9|14139.8|14134.8|0
1749615900000|2025-06-11 04:25:00|14139.7|14134.7|14133.8|14128.8|14140.9|14135.9|14133.1|14128.1|0
1749616200000|2025-06-11 04:30:00|14134|14129|14132.8|14127.8|14136.6|14131.6|14132.4|14127.4|0
1749616500000|2025-06-11 04:35:00|14132.7|14127.7|14131.7|14126.7|14132.7|14127.7|14129.5|14124.5|0
1749616800000|2025-06-11 04:40:00|14131.4|14126.4|14128.9|14123.9|14132.4|14127.4|14127.9|14122.9|0
1749617100000|2025-06-11 04:45:00|14129|14124|14131.6|14126.6|14132.7|14127.7|14127.5|14122.5|0
1749617400000|2025-06-11 04:50:00|14131.5|14126.5|14128.8|14123.8|14131.6|14126.6|14127.3|14122.3|0
1749617700000|2025-06-11 04:55:00|14128.7|14123.7|14121.3|14116.3|14129.1|14124.1|14118.8|14113.8|0
1749618000000|2025-06-11 05:00:00|14121.9|14116.9|14123.7|14118.7|14124.4|14119.4|14114.1|14109.1|0
1749618300000|2025-06-11 05:05:00|14123.9|14118.9|14125.3|14120.3|14129.9|14124.9|14123|14118|0
1749618600000|2025-06-11 05:10:00|14125.4|14120.4|14133|14128|14134.1|14129.1|14125.4|14120.4|0
1749618900000|2025-06-11 05:15:00|14133.1|14128.1|14133.2|14128.2|14137.8|14132.8|14132.8|14127.8|0
1749619200000|2025-06-11 05:20:00|14133.4|14128.4|14125.4|14120.4|14133.6|14128.6|14122.2|14117.2|0
1749619500000|2025-06-11 05:25:00|14125.3|14120.3|14130|14125|14131.3|14126.3|14124.3|14119.3|0
1749619800000|2025-06-11 05:30:00|14130.1|14125.1|14126.2|14121.2|14133.1|14128.1|14124.7|14119.7|0
1749620100000|2025-06-11 05:35:00|14126.1|14121.1|14127|14122|14130|14125|14124.7|14119.7|0
1749620400000|2025-06-11 05:40:00|14126.9|14121.9|14128.4|14123.4|14130.2|14125.2|14124.5|14119.5|0
1749620700000|2025-06-11 05:45:00|14128.5|14123.5|14126.4|14121.4|14130.6|14125.6|14122.9|14117.9|0
1749621000000|2025-06-11 05:50:00|14126.5|14121.5|14133|14128|14133.9|14128.9|14125.8|14120.8|0
1749621300000|2025-06-11 05:55:00|14133.1|14128.1|14124.6|14119.6|14133.1|14128.1|14122.6|14117.6|0
1749621600000|2025-06-11 06:00:00|14124.7|14119.7|14125.5|14120.5|14128.9|14123.9|14123.1|14118.1|0
1749621900000|2025-06-11 06:05:00|14125.4|14120.4|14125.3|14120.3|14127.4|14122.4|14120.7|14115.7|0
1749622200000|2025-06-11 06:10:00|14126|14121|14127.1|14122.1|14129.5|14124.5|14123.9|14118.9|0
1749622500000|2025-06-11 06:15:00|14127|14122|14131.9|14126.9|14132.1|14127.1|14124.2|14119.2|0
1749622800000|2025-06-11 06:20:00|14132|14127|14138.1|14133.1|14140.7|14135.7|14131.1|14126.1|0
1749623100000|2025-06-11 06:25:00|14138.3|14133.3|14138.6|14133.6|14141.7|14136.7|14135.6|14130.6|0
1749623400000|2025-06-11 06:30:00|14138.7|14133.7|14128.5|14123.5|14138.8|14133.8|14127.1|14122.1|0
1749623700000|2025-06-11 06:35:00|14128.4|14123.4|14131.1|14126.1|14132.5|14127.5|14126.7|14121.7|0
1749624000000|2025-06-11 06:40:00|14131|14126|14134.8|14129.8|14140|14135|14128.1|14123.1|0
1749624300000|2025-06-11 06:45:00|14134.7|14129.7|14134.1|14129.1|14137.4|14132.4|14129.4|14124.4|0
1749624600000|2025-06-11 06:50:00|14134|14129|14137.1|14132.1|14139.2|14134.2|14132.9|14127.9|0
1749624900000|2025-06-11 06:55:00|14136.9|14131.9|14134.8|14129.8|14138.6|14133.6|14134.4|14129.4|0
1749625200000|2025-06-11 07:00:00|14134.9|14129.9|14141.6|14136.6|14142.2|14137.2|14133.8|14128.8|0
1749625500000|2025-06-11 07:05:00|14141.5|14136.5|14133.9|14128.9|14147.8|14142.8|14133.7|14128.7|0
1749625800000|2025-06-11 07:10:00|14133.8|14128.8|14141.9|14136.9|14144.6|14139.6|14133|14128|0
1749626100000|2025-06-11 07:15:00|14142|14137|14142.5|14137.5|14146.7|14141.7|14137.2|14132.2|0
1749626400000|2025-06-11 07:20:00|14142.2|14137.2|14147.3|14142.3|14148.2|14143.2|14140.7|14135.7|0
1749626700000|2025-06-11 07:25:00|14147.1|14142.1|14137.8|14132.8|14147.3|14142.3|14136.4|14131.4|0
1749627000000|2025-06-11 07:30:00|14137.9|14132.9|14135.3|14130.3|14141.6|14136.6|14132.7|14127.7|0
1749627300000|2025-06-11 07:35:00|14135.1|14130.1|14143.5|14138.5|14147.7|14142.7|14134.3|14129.3|0
1749627600000|2025-06-11 07:40:00|14143.4|14138.4|14146.2|14141.2|14147.4|14142.4|14142.7|14137.7|0
1749627900000|2025-06-11 07:45:00|14146.1|14141.1|14154.3|14149.3|14154.3|14149.3|14146|14141|0
1749628200000|2025-06-11 07:50:00|14154.5|14149.5|14158.1|14153.1|14159.2|14154.2|14152.8|14147.8|0
1749628500000|2025-06-11 07:55:00|14158.2|14153.2|14157.8|14152.8|14161.8|14156.8|14156.7|14151.7|0
1749628800000|2025-06-11 08:00:00|14157.6|14152.6|14155.1|14152.1|14159.6|14154.6|14144.2|14141.2|0
1749629100000|2025-06-11 08:05:00|14155|14152|14148.6|14145.6|14156.5|14153.5|14148.6|14145.6|0
1749629400000|2025-06-11 08:10:00|14148.8|14145.8|14153.4|14150.4|14155.4|14152.4|14147.6|14144.6|0
1749629700000|2025-06-11 08:15:00|14153.3|14150.3|14142.7|14139.7|14154.3|14151.3|14140.1|14137.1|0
1749630000000|2025-06-11 08:20:00|14142.6|14139.6|14141.3|14138.3|14144.9|14141.9|14139.2|14136.2|0
1749630300000|2025-06-11 08:25:00|14141.2|14138.2|14146.8|14143.8|14148.1|14145.1|14141|14138|0
1749630600000|2025-06-11 08:30:00|14147|14144|14149.6|14146.6|14149.6|14146.6|14143.6|14140.6|0
1749630900000|2025-06-11 08:35:00|14149.1|14146.1|14157.8|14154.8|14158.1|14155.1|14148.8|14145.8|0
1749631200000|2025-06-11 08:40:00|14157.9|14154.9|14151|14148|14158.4|14155.4|14150.8|14147.8|0
1749631500000|2025-06-11 08:45:00|14150.9|14147.9|14152.8|14149.8|14153|14150|14149.1|14146.1|0
1749631800000|2025-06-11 08:50:00|14153|14150|14160|14157|14160.7|14157.7|14153|14150|0
1749632100000|2025-06-11 08:55:00|14159.8|14156.8|14158.4|14155.4|14160.2|14157.2|14157.6|14154.6|0
1749632400000|2025-06-11 09:00:00|14159.4|14156.4|14149.2|14146.2|14162.3|14159.3|14147.6|14144.6|0
1749632700000|2025-06-11 09:05:00|14149|14146|14148|14145|14149.6|14146.6|14147|14144|0
1749633000000|2025-06-11 09:10:00|14147.9|14144.9|14149.4|14146.4|14152.9|14149.9|14147.3|14144.3|0
1749633300000|2025-06-11 09:15:00|14149.3|14146.3|14150.9|14147.9|14154.6|14151.6|14149.1|14146.1|0
1749633600000|2025-06-11 09:20:00|14151|14148|14154|14151|14155.2|14152.2|14146|14143|0
1749633900000|2025-06-11 09:25:00|14154.1|14151.1|14150.2|14147.2|14155.6|14152.6|14146.6|14143.6|0
1749634200000|2025-06-11 09:30:00|14150.3|14147.3|14148.8|14145.8|14154|14151|14148.8|14145.8|0
1749634500000|2025-06-11 09:35:00|14148.9|14145.9|14145.9|14142.9|14149.1|14146.1|14145.4|14142.4|0
1749634800000|2025-06-11 09:40:00|14145.8|14142.8|14148.4|14145.4|14148.8|14145.8|14143.5|14140.5|0
1749635100000|2025-06-11 09:45:00|14143.9|14140.9|14143.2|14140.2|14145.5|14142.5|14142.4|14139.4|0
1749635400000|2025-06-11 09:50:00|14143.3|14140.3|14141.6|14138.6|14143.3|14140.3|14139.8|14136.8|0
1749635700000|2025-06-11 09:55:00|14141.5|14138.5|14141.3|14138.3|14142.3|14139.3|14140.5|14137.5|0
1749636000000|2025-06-11 10:00:00|14141.5|14138.5|14143|14140|14143.4|14140.4|14136.8|14133.8|0
1749636300000|2025-06-11 10:05:00|14142.8|14139.8|14144.9|14141.9|14147.8|14144.8|14142.6|14139.6|0
1749636600000|2025-06-11 10:10:00|14146.1|14143.1|14146.5|14143.5|14146.5|14143.5|14145.1|14142.1|0
1749636900000|2025-06-11 10:15:00|14146.4|14143.4|14151.1|14148.1|14151.9|14148.9|14145.6|14142.6|0
1749637200000|2025-06-11 10:20:00|14151.2|14148.2|14149.3|14146.3|14151.3|14148.3|14149.1|14146.1|0
1749637500000|2025-06-11 10:25:00|14149.2|14146.2|14148.5|14145.5|14152.6|14149.6|14147.7|14144.7|0
1749637800000|2025-06-11 10:30:00|14148.6|14145.6|14152.1|14149.1|14161.8|14158.8|14147.5|14144.5|0
1749638100000|2025-06-11 10:35:00|14152.2|14149.2|14151.2|14148.2|14152.5|14149.5|14151.1|14148.1|0
1749638400000|2025-06-11 10:40:00|14151.3|14148.3|14148.2|14145.2|14151.8|14148.8|14145.5|14142.5|0
1749638700000|2025-06-11 10:45:00|14148.4|14145.4|14146.9|14143.9|14150|14147|14145.7|14142.7|0
1749639000000|2025-06-11 10:50:00|14148.4|14145.4|14147.1|14144.1|14148.8|14145.8|14145|14142|0
1749639300000|2025-06-11 10:55:00|14142.7|14139.7|14151.1|14148.1|14151.3|14148.3|14140.7|14137.7|0
1749639600000|2025-06-11 11:00:00|14156.5|14153.5|14154|14151|14157.2|14154.2|14152|14149|0
1749639900000|2025-06-11 11:05:00|14153.7|14150.7|14147.2|14144.2|14154|14151|14145.5|14142.5|0
1749640200000|2025-06-11 11:10:00|14147|14144|14142.7|14139.7|14149|14146|14142.7|14139.7|0
1749640500000|2025-06-11 11:15:00|14141.5|14138.5|14128.6|14125.6|14141.5|14138.5|14121.6|14118.6|0
1749640800000|2025-06-11 11:20:00|14127.8|14124.8|14127.9|14124.9|14128|14125|14122.4|14119.4|0
1749641100000|2025-06-11 11:25:00|14128.4|14125.4|14130.7|14127.7|14130.8|14127.8|14126.9|14123.9|0
1749641400000|2025-06-11 11:30:00|14130.9|14127.9|14140.1|14137.1|14141|14138|14130.9|14127.9|0
1749641700000|2025-06-11 11:35:00|14140.2|14137.2|14142.4|14139.4|14143.2|14140.2|14138|14135|0
1749642000000|2025-06-11 11:40:00|14143|14140|14151.7|14148.7|14152.4|14149.4|14142.9|14139.9|0
1749642300000|2025-06-11 11:45:00|14151.6|14148.6|14153.1|14150.1|14153.3|14150.3|14151.6|14148.6|0
1749642600000|2025-06-11 11:50:00|14153.2|14150.2|14152.2|14149.2|14153.8|14150.8|14151|14148|0
1749642900000|2025-06-11 11:55:00|14152.3|14149.3|14154.2|14151.2|14155.1|14152.1|14152.2|14149.2|0
1749643200000|2025-06-11 12:00:00|14154.1|14151.1|14167.2|14164.2|14172.7|14169.7|14151.2|14148.2|0
1749643500000|2025-06-11 12:05:00|14165.4|14162.4|14163.9|14160.9|14166.5|14163.5|14155.4|14152.4|0
1749643800000|2025-06-11 12:10:00|14164|14161|14164|14161|14170.6|14167.6|14163.9|14160.9|0
1749644100000|2025-06-11 12:15:00|14164.1|14161.1|14164|14161|14164.4|14161.4|14157.6|14154.6|0
1749644400000|2025-06-11 12:20:00|14164.1|14161.1|14167|14164|14168|14165|14164.1|14161.1|0
1749644700000|2025-06-11 12:25:00|14167.2|14164.2|14172.4|14169.4|14172.6|14169.6|14164.7|14161.7|0
1749645000000|2025-06-11 12:30:00|14172.2|14169.2|14243.3|14240.3|14247.3|14244.3|14172.2|14169.2|0
1749645300000|2025-06-11 12:35:00|14244.4|14241.4|14250.8|14247.8|14258.6|14255.6|14242|14239|0
1749645600000|2025-06-11 12:40:00|14251.2|14248.2|14229.2|14226.2|14254.6|14251.6|14229|14226|0
1749645900000|2025-06-11 12:45:00|14230.5|14227.5|14218|14215|14235|14232|14218|14215|0
1749646200000|2025-06-11 12:50:00|14217.8|14214.8|14215.1|14212.1|14218|14215|14208.7|14205.7|0
1749646500000|2025-06-11 12:55:00|14216.3|14213.3|14223.3|14220.3|14225.7|14222.7|14214.6|14211.6|0
1749646800000|2025-06-11 13:00:00|14222.1|14219.1|14218.7|14215.7|14223.5|14220.5|14204|14201|0
1749647100000|2025-06-11 13:05:00|14218.8|14215.8|14214.4|14211.4|14219.7|14216.7|14214.1|14211.1|0
1749647400000|2025-06-11 13:10:00|14214.3|14211.3|14214.4|14211.4|14217.2|14214.2|14211.4|14208.4|0
1749647700000|2025-06-11 13:15:00|14214.6|14211.6|14216.8|14213.8|14216.8|14213.8|14213.6|14210.6|0
1749648000000|2025-06-11 13:20:00|14217|14214|14212.1|14209.1|14219.6|14216.6|14212.1|14209.1|0
1749648300000|2025-06-11 13:25:00|14201.6|14198.6|14216.5|14213.5|14216.7|14213.7|14201.3|14198.3|0
1749648600000|2025-06-11 13:30:00|14212.1|14209.1|14188.8|14187|14228.8|14227|14171|14169.2|0
1749648900000|2025-06-11 13:35:00|14188.2|14186.4|14231.2|14229.4|14236.8|14235|14187.2|14185.4|0
1749649200000|2025-06-11 13:40:00|14231|14229.2|14220.9|14219.1|14242.4|14240.6|14219.6|14217.8|0
1749649500000|2025-06-11 13:45:00|14217.3|14215.5|14197.4|14195.6|14219.1|14217.3|14180.5|14178.7|0
1749649800000|2025-06-11 13:50:00|14197.5|14195.7|14238.7|14236.9|14244.6|14242.8|14197|14195.2|0
1749650100000|2025-06-11 13:55:00|14238|14236.2|14227.8|14226|14247|14245.2|14220.4|14218.6|0
1749650400000|2025-06-11 14:00:00|14227.3|14225.5|14236.2|14234.4|14246|14244.2|14226.3|14224.5|0
1749650700000|2025-06-11 14:05:00|14235.7|14233.9|14233.2|14231.4|14241.3|14239.5|14218.6|14216.8|0
1749651000000|2025-06-11 14:10:00|14233.3|14231.5|14254|14252.2|14254.2|14252.4|14222.2|14220.4|0
1749651300000|2025-06-11 14:15:00|14253.9|14252.1|14267|14265.2|14269.3|14267.5|14246.9|14245.1|0
1749651600000|2025-06-11 14:20:00|14266.9|14265.1|14277|14275.2|14277|14275.2|14258.4|14256.6|0
1749651900000|2025-06-11 14:25:00|14276.8|14275|14281.9|14280.1|14285.9|14284.1|14274.2|14272.4|0
1749652200000|2025-06-11 14:30:00|14282|14280.2|14285.6|14283.8|14287.5|14285.7|14270.5|14268.7|0
1749652500000|2025-06-11 14:35:00|14286.9|14285.1|14282.3|14280.5|14289.9|14288.1|14277.9|14276.1|0
1749652800000|2025-06-11 14:40:00|14282.8|14281|14288.1|14286.3|14294.4|14292.6|14281.4|14279.6|0
1749653100000|2025-06-11 14:45:00|14287.5|14285.7|14281.5|14279.7|14291.8|14290|14281.2|14279.4|0
1749653400000|2025-06-11 14:50:00|14281|14279.2|14297|14295.2|14297|14295.2|14279.5|14277.7|0
1749653700000|2025-06-11 14:55:00|14296.7|14294.9|14300.7|14298.9|14302.9|14301.1|14293.3|14291.5|0
1749654000000|2025-06-11 15:00:00|14300.4|14298.6|14303.2|14301.4|14306.1|14304.3|14298.6|14296.8|0
1749654300000|2025-06-11 15:05:00|14302.7|14300.9|14254.4|14252.6|14302.7|14300.9|14254.4|14252.6|0
1749654600000|2025-06-11 15:10:00|14253.3|14251.5|14271.4|14269.6|14279|14277.2|14245.3|14243.5|0
1749654900000|2025-06-11 15:15:00|14272.1|14270.3|14281.2|14279.4|14289.8|14288|14270.8|14269|0
1749655200000|2025-06-11 15:20:00|14280.8|14279|14286.9|14285.1|14289.4|14287.6|14278.2|14276.4|0
1749655500000|2025-06-11 15:25:00|14286.6|14284.8|14272.2|14270.4|14286.6|14284.8|14265.6|14263.8|0
1749655800000|2025-06-11 15:30:00|14271.9|14270.1|14273.9|14272.1|14277.8|14276|14268.9|14267.1|0
1749656100000|2025-06-11 15:35:00|14273.8|14272|14269.6|14267.8|14280|14278.2|14269.5|14267.7|0
1749656400000|2025-06-11 15:40:00|14269.4|14267.6|14257.5|14255.7|14272.8|14271|14256.9|14255.1|0
1749656700000|2025-06-11 15:45:00|14258|14256.2|14260.9|14259.1|14270.8|14269|14251.3|14249.5|0
1749657000000|2025-06-11 15:50:00|14260.7|14258.9|14279|14277.2|14280|14278.2|14259|14257.2|0
1749657300000|2025-06-11 15:55:00|14278.7|14276.9|14265.4|14263.6|14278.7|14276.9|14258.6|14256.8|0
1749657600000|2025-06-11 16:00:00|14265.1|14263.3|14258|14256.2|14269.9|14268.1|14256.3|14254.5|0
1749657900000|2025-06-11 16:05:00|14258.4|14256.6|14252.6|14250.8|14258.4|14256.6|14235.1|14233.3|0
1749658200000|2025-06-11 16:10:00|14252.3|14250.5|14239|14237.2|14253.1|14251.3|14223.9|14222.1|0
1749658500000|2025-06-11 16:15:00|14238.1|14236.3|14226.4|14224.6|14245.1|14243.3|14223.8|14222|0
1749658800000|2025-06-11 16:20:00|14225.5|14223.7|14232.9|14231.1|14235.8|14234|14209.1|14207.3|0
1749659100000|2025-06-11 16:25:00|14233.5|14231.7|14264.4|14262.6|14266.2|14264.4|14232.5|14230.7|0
1749659400000|2025-06-11 16:30:00|14264.1|14262.3|14261.8|14260|14269.7|14267.9|14258.9|14257.1|0
1749659700000|2025-06-11 16:35:00|14261.5|14259.7|14260.9|14259.1|14264.4|14262.6|14255.5|14253.7|0
1749660000000|2025-06-11 16:40:00|14260.6|14258.8|14252.7|14250.9|14262.4|14260.6|14251.3|14249.5|0
1749660300000|2025-06-11 16:45:00|14252.8|14251|14261.4|14259.6|14263.3|14261.5|14248.1|14246.3|0
1749660600000|2025-06-11 16:50:00|14261.6|14259.8|14259.3|14257.5|14268.3|14266.5|14255.3|14253.5|0
1749660900000|2025-06-11 16:55:00|14259.2|14257.4|14261.9|14260.1|14262.6|14260.8|14256.8|14255|0
1749661200000|2025-06-11 17:00:00|14262|14260.2|14283.4|14281.6|14283.6|14281.8|14258.5|14256.7|0
1749661500000|2025-06-11 17:05:00|14283.5|14281.7|14291.4|14289.6|14295.2|14293.4|14281|14279.2|0
1749661800000|2025-06-11 17:10:00|14291.3|14289.5|14282.4|14280.6|14295.4|14293.6|14281.5|14279.7|0
1749662100000|2025-06-11 17:15:00|14282.1|14280.3|14284.5|14282.7|14290.2|14288.4|14278.3|14276.5|0
1749662400000|2025-06-11 17:20:00|14284.6|14282.8|14287.3|14285.5|14290.3|14288.5|14283.8|14282|0
1749662700000|2025-06-11 17:25:00|14287.4|14285.6|14283.3|14281.5|14289.8|14288|14280.8|14279|0
1749663000000|2025-06-11 17:30:00|14283.5|14281.7|14281.3|14279.5|14288.9|14287.1|14277.2|14275.4|0
1749663300000|2025-06-11 17:35:00|14279.9|14278.1|14271.4|14269.6|14281.3|14279.5|14270|14268.2|0
1749663600000|2025-06-11 17:40:00|14272|14270.2|14262.2|14260.4|14276.3|14274.5|14250.3|14248.5|0
1749663900000|2025-06-11 17:45:00|14262.4|14260.6|14236.5|14234.7|14264|14262.2|14236.5|14234.7|0
1749664200000|2025-06-11 17:50:00|14237|14235.2|14230|14228.2|14239.7|14237.9|14229.2|14227.4|0
1749664500000|2025-06-11 17:55:00|14229.6|14227.8|14212.3|14210.5|14235|14233.2|14208.8|14207|0
1749664800000|2025-06-11 18:00:00|14212.5|14210.7|14178|14176.2|14220.8|14219|14159.2|14157.4|0
1749665100000|2025-06-11 18:05:00|14177.6|14175.8|14203.8|14202|14207.9|14206.1|14175.6|14173.8|0
1749665400000|2025-06-11 18:10:00|14203.6|14201.8|14173.8|14172|14203.8|14202|14172.8|14171|0
1749665700000|2025-06-11 18:15:00|14169.5|14167.7|14166.1|14164.3|14171.6|14169.8|14140.6|14138.8|0
1749666000000|2025-06-11 18:20:00|14165.8|14164|14185.2|14183.4|14187.8|14186|14164.5|14162.7|0
1749666300000|2025-06-11 18:25:00|14185.8|14184|14180.1|14178.3|14198.8|14197|14173.7|14171.9|0
1749666600000|2025-06-11 18:30:00|14179.6|14177.8|14199.7|14197.9|14203.7|14201.9|14156.8|14155|0
1749666900000|2025-06-11 18:35:00|14198.6|14196.8|14209.3|14207.5|14214.7|14212.9|14192.5|14190.7|0
1749667200000|2025-06-11 18:40:00|14209.1|14207.3|14219.1|14217.3|14219.4|14217.6|14199.8|14198|0
1749667500000|2025-06-11 18:45:00|14218.8|14217|14219.9|14218.1|14221.6|14219.8|14214.6|14212.8|0
1749667800000|2025-06-11 18:50:00|14218.6|14216.8|14199.1|14197.3|14218.6|14216.8|14195.1|14193.3|0
1749668100000|2025-06-11 18:55:00|14199.3|14197.5|14183.7|14181.9|14199.3|14197.5|14177.5|14175.7|0
1749668400000|2025-06-11 19:00:00|14184.3|14182.5|14179.8|14178|14187.8|14186|14170.2|14168.4|0
1749668700000|2025-06-11 19:05:00|14178.7|14176.9|14179.7|14177.9|14182.7|14180.9|14160.7|14158.9|0
1749669000000|2025-06-11 19:10:00|14179.4|14177.6|14181|14179.2|14183.1|14181.3|14170.9|14169.1|0
1749669300000|2025-06-11 19:15:00|14180.9|14179.1|14165.4|14163.6|14182.1|14180.3|14164.3|14162.5|0
1749669600000|2025-06-11 19:20:00|14165.3|14163.5|14180.3|14178.5|14184.6|14182.8|14163.8|14162|0
1749669900000|2025-06-11 19:25:00|14180.1|14178.3|14175.9|14174.1|14189.8|14188|14166|14164.2|0
1749670200000|2025-06-11 19:30:00|14175.1|14173.3|14162|14160.2|14189.3|14187.5|14161.9|14160.1|0
1749670500000|2025-06-11 19:35:00|14162.1|14160.3|14175.2|14173.4|14179.5|14177.7|14160.3|14158.5|0
1749670800000|2025-06-11 19:40:00|14174.8|14173|14177.3|14175.5|14182.7|14180.9|14167.3|14165.5|0
1749671100000|2025-06-11 19:45:00|14177.2|14175.4|14169.9|14168.1|14185.8|14184|14169.4|14167.6|0
1749671400000|2025-06-11 19:50:00|14172.2|14170.4|14180.2|14178.4|14186.2|14184.4|14168.5|14166.7|0
1749671700000|2025-06-11 19:55:00|14182.7|14180.9|14193.5|14191.7|14195.6|14193.8|14179.3|14177.5|0
1749672000000|2025-06-11 20:00:00|14193.8|14190.8|14188.7|14185.7|14199.9|14196.9|14180|14177|0
1749672300000|2025-06-11 20:05:00|14188.6|14185.6|14187.2|14184.2|14190.9|14187.9|14182.5|14179.5|0
1749672600000|2025-06-11 20:10:00|14187.3|14184.3|14199|14196|14199|14196|14186.9|14183.9|0
1749672900000|2025-06-11 20:15:00|14198.8|14195.8|14207.9|14204.9|14208.8|14205.8|14197.5|14194.5|0
1749673200000|2025-06-11 20:20:00|14208.3|14205.3|14214.2|14211.2|14216|14213|14206.9|14203.9|0
1749673500000|2025-06-11 20:25:00|14214.1|14211.1|14208|14205|14214.1|14211.1|14203.2|14200.2|0
1749673800000|2025-06-11 20:30:00|14207.9|14204.9|14202.9|14199.9|14208.7|14205.7|14200.7|14197.7|0
1749674100000|2025-06-11 20:35:00|14202.7|14199.7|14195.8|14192.8|14203|14200|14194|14191|0
1749674400000|2025-06-11 20:40:00|14195.3|14192.3|14196.5|14193.5|14198.5|14195.5|14192.9|14189.9|0
1749674700000|2025-06-11 20:45:00|14196.4|14193.4|14193.9|14190.9|14198.2|14195.2|14193.4|14190.4|0
1749675000000|2025-06-11 20:50:00|14194|14191|14198.7|14195.7|14199.3|14196.3|14193.8|14190.8|0
1749675300000|2025-06-11 20:55:00|14198.8|14195.8|14199.5|14196.5|14202.3|14199.3|14196.2|14193.2|0
1749675600000|2025-06-11 21:00:00|14200.2|14197.2|14199.5|14196.5|14200.7|14197.7|14198.3|14195.3|0
1749675900000|2025-06-11 21:05:00|14198.8|14195.8|14199.1|14196.1|14200.4|14197.4|14197.9|14194.9|0
1749676200000|2025-06-11 21:10:00|14199.2|14196.2|14199.7|14196.7|14200.4|14197.4|14198.6|14195.6|0
1749676500000|2025-06-11 21:15:00|14199.5|14196.5|14200.3|14197.3|14200.6|14197.6|14198.8|14195.8|0
1749676800000|2025-06-11 21:20:00|14200.2|14197.2|14197.3|14194.3|14200.3|14197.3|14197.2|14194.2|0
1749677100000|2025-06-11 21:25:00|14197.2|14194.2|14194|14191|14197.4|14194.4|14193.1|14190.1|0
1749677400000|2025-06-11 21:30:00|14193.9|14190.9|14193|14190|14194.7|14191.7|14192.2|14189.2|0
1749677700000|2025-06-11 21:35:00|14192.8|14189.8|14190.8|14187.8|14193.3|14190.3|14189.9|14186.9|0
1749678000000|2025-06-11 21:40:00|14190.9|14187.9|14191.4|14188.4|14192.6|14189.6|14190.5|14187.5|0
1749678300000|2025-06-11 21:45:00|14191.6|14188.6|14192.5|14189.5|14193.2|14190.2|14191.3|14188.3|0
1749678600000|2025-06-11 21:50:00|14192.9|14189.9|14192.7|14189.7|14193.3|14190.3|14191.7|14188.7|0
1749678900000|2025-06-11 21:55:00|14192.6|14189.6|14191.8|14188.8|14192.7|14189.7|14191.1|14188.1|0
1749679200000|2025-06-11 22:00:00|14190.9|14187.9|14178.4|14175.4|14190.9|14187.9|14178.2|14175.2|0
1749679500000|2025-06-11 22:05:00|14178.6|14175.6|14185.2|14182.2|14185.2|14182.2|14177.9|14174.9|0
1749679800000|2025-06-11 22:10:00|14185.1|14182.1|14184.3|14181.3|14185.1|14182.1|14182.1|14179.1|0
1749680100000|2025-06-11 22:15:00|14184.2|14181.2|14182.8|14179.8|14184.2|14181.2|14181.6|14178.6|0
1749680400000|2025-06-11 22:20:00|14182.9|14179.9|14184.6|14181.6|14185.7|14182.7|14181.2|14178.2|0
1749680700000|2025-06-11 22:25:00|14184.7|14181.7|14188.2|14185.2|14188.2|14185.2|14184.4|14181.4|0
1749681000000|2025-06-11 22:30:00|14187.9|14184.9|14190.9|14187.9|14193.8|14190.8|14187.9|14184.9|0
1749681300000|2025-06-11 22:35:00|14190.8|14187.8|14187.4|14184.4|14191.2|14188.2|14187.1|14184.1|0
1749681600000|2025-06-11 22:40:00|14187.2|14184.2|14186.5|14183.5|14187.6|14184.6|14184.8|14181.8|0
1749681900000|2025-06-11 22:45:00|14186.7|14183.7|14184.2|14181.2|14187.2|14184.2|14183.3|14180.3|0
1749682200000|2025-06-11 22:50:00|14183.4|14180.4|14175.7|14172.7|14184.3|14181.3|14175.7|14172.7|0
1749682500000|2025-06-11 22:55:00|14175.6|14172.6|14171.8|14168.8|14175.6|14172.6|14170|14167|0
1749682800000|2025-06-11 23:00:00|14171.4|14168.4|14172.2|14169.2|14172.7|14169.7|14170.2|14167.2|0
1749683100000|2025-06-11 23:05:00|14172.1|14169.1|14167.8|14164.8|14172.1|14169.1|14165.9|14162.9|0
1749683400000|2025-06-11 23:10:00|14167.9|14164.9|14168.5|14165.5|14168.9|14165.9|14167.2|14164.2|0
1749683700000|2025-06-11 23:15:00|14168.4|14165.4|14166.2|14163.2|14168.6|14165.6|14165.6|14162.6|0
1749684000000|2025-06-11 23:20:00|14165.3|14162.3|14165.4|14162.4|14165.9|14162.9|14162.7|14159.7|0
1749684300000|2025-06-11 23:25:00|14165.5|14162.5|14164|14161|14165.6|14162.6|14163.1|14160.1|0
1749684600000|2025-06-11 23:30:00|14163.9|14160.9|14164|14161|14165.5|14162.5|14163.6|14160.6|0
1749684900000|2025-06-11 23:35:00|14164.7|14161.7|14172.6|14169.6|14173.1|14170.1|14164.7|14161.7|0
1749685200000|2025-06-11 23:40:00|14172.3|14169.3|14174.7|14171.7|14175.5|14172.5|14171.4|14168.4|0
1749685500000|2025-06-11 23:45:00|14174.8|14171.8|14169.6|14166.6|14175.3|14172.3|14168.6|14165.6|0
1749685800000|2025-06-11 23:50:00|14170|14167|14167.6|14164.6|14170|14167|14165.5|14162.5|0
1749686100000|2025-06-11 23:55:00|14167.4|14164.4|14162.7|14157.7|14168.7|14165.7|14161.8|14156.8|0
1749686400000|2025-06-12 00:00:00|14162.8|14157.8|14160.6|14155.6|14169.8|14164.8|14158.8|14153.8|0
1749686700000|2025-06-12 00:05:00|14160.7|14155.7|14157.5|14152.5|14160.7|14155.7|14149.5|14144.5|0
1749687000000|2025-06-12 00:10:00|14157.7|14152.7|14159.1|14154.1|14163.4|14158.4|14154.3|14149.3|0
1749687300000|2025-06-12 00:15:00|14159.2|14154.2|14159.7|14154.7|14164.4|14159.4|14157.9|14152.9|0
1749687600000|2025-06-12 00:20:00|14159.8|14154.8|14158.7|14153.7|14165.5|14160.5|14158.1|14153.1|0
1749687900000|2025-06-12 00:25:00|14158.8|14153.8|14145.1|14140.1|14163.8|14158.8|14140.7|14135.7|0
1749688200000|2025-06-12 00:30:00|14145|14140|14155.8|14150.8|14157.7|14152.7|14143.1|14138.1|0
1749688500000|2025-06-12 00:35:00|14156|14151|14148.5|14143.5|14157.2|14152.2|14132.2|14127.2|0
1749688800000|2025-06-12 00:40:00|14148.4|14143.4|14149.3|14144.3|14153.5|14148.5|14140.1|14135.1|0
1749689100000|2025-06-12 00:45:00|14149|14144|14141.1|14136.1|14149.2|14144.2|14140.5|14135.5|0
1749689400000|2025-06-12 00:50:00|14141.2|14136.2|14131.2|14126.2|14141.2|14136.2|14124.5|14119.5|0
1749689700000|2025-06-12 00:55:00|14130.9|14125.9|14136.8|14131.8|14136.9|14131.9|14129.4|14124.4|0
1749690000000|2025-06-12 01:00:00|14136.9|14131.9|14136.2|14131.2|14142.6|14137.6|14134.8|14129.8|0
1749690300000|2025-06-12 01:05:00|14135.9|14130.9|14136.9|14131.9|14140.2|14135.2|14134|14129|0
1749690600000|2025-06-12 01:10:00|14137|14132|14136.4|14131.4|14138.7|14133.7|14131.8|14126.8|0
1749690900000|2025-06-12 01:15:00|14136.5|14131.5|14143.4|14138.4|14145.1|14140.1|14135.5|14130.5|0
1749691200000|2025-06-12 01:20:00|14143.2|14138.2|14126|14121|14145.5|14140.5|14124.4|14119.4|0
1749691500000|2025-06-12 01:25:00|14126.1|14121.1|14117.5|14112.5|14126.9|14121.9|14113.8|14108.8|0
1749691800000|2025-06-12 01:30:00|14117.6|14112.6|14119.5|14114.5|14122.5|14117.5|14114.5|14109.5|0
1749692100000|2025-06-12 01:35:00|14119.6|14114.6|14107.9|14102.9|14123|14118|14104|14099|0
1749692400000|2025-06-12 01:40:00|14107.8|14102.8|14115.3|14110.3|14118|14113|14106.7|14101.7|0
1749692700000|2025-06-12 01:45:00|14115.2|14110.2|14110.3|14105.3|14115.2|14110.2|14105.7|14100.7|0
1749693000000|2025-06-12 01:50:00|14110.5|14105.5|14123|14118|14123.1|14118.1|14110|14105|0
1749693300000|2025-06-12 01:55:00|14123.2|14118.2|14126.2|14121.2|14126.4|14121.4|14121.1|14116.1|0
1749693600000|2025-06-12 02:00:00|14126.3|14121.3|14126.9|14121.9|14129.8|14124.8|14123.1|14118.1|0
1749693900000|2025-06-12 02:05:00|14126.8|14121.8|14120.8|14115.8|14127.3|14122.3|14118.9|14113.9|0
1749694200000|2025-06-12 02:10:00|14120.9|14115.9|14126.5|14121.5|14127.5|14122.5|14116.6|14111.6|0
1749694500000|2025-06-12 02:15:00|14126.4|14121.4|14128.9|14123.9|14131.5|14126.5|14122|14117|0
1749694800000|2025-06-12 02:20:00|14128.8|14123.8|14131.3|14126.3|14131.6|14126.6|14123.4|14118.4|0
1749695100000|2025-06-12 02:25:00|14131.1|14126.1|14128|14123|14131.1|14126.1|14126.4|14121.4|0
1749695400000|2025-06-12 02:30:00|14127.9|14122.9|14125|14120|14129|14124|14122.8|14117.8|0
1749695700000|2025-06-12 02:35:00|14125.1|14120.1|14126.2|14121.2|14129.9|14124.9|14123.6|14118.6|0
1749696000000|2025-06-12 02:40:00|14126.4|14121.4|14123.4|14118.4|14127.5|14122.5|14123.4|14118.4|0
1749696300000|2025-06-12 02:45:00|14123.6|14118.6|14119.6|14114.6|14124.4|14119.4|14118.3|14113.3|0
1749696600000|2025-06-12 02:50:00|14119.5|14114.5|14123.3|14118.3|14125.9|14120.9|14119.5|14114.5|0
1749696900000|2025-06-12 02:55:00|14123.7|14118.7|14126|14121|14127.3|14122.3|14121.1|14116.1|0
1749697200000|2025-06-12 03:00:00|14126.1|14121.1|14126.8|14121.8|14133.9|14128.9|14125.7|14120.7|0
1749697500000|2025-06-12 03:05:00|14126.7|14121.7|14131.8|14126.8|14133.9|14128.9|14126.5|14121.5|0
1749697800000|2025-06-12 03:10:00|14131.9|14126.9|14135.6|14130.6|14136.9|14131.9|14125.1|14120.1|0
1749698100000|2025-06-12 03:15:00|14135.5|14130.5|14140.8|14135.8|14141.3|14136.3|14135.3|14130.3|0
1749698400000|2025-06-12 03:20:00|14140.9|14135.9|14146|14141|14146|14141|14139.2|14134.2|0
1749698700000|2025-06-12 03:25:00|14146.1|14141.1|14148.5|14143.5|14149.6|14144.6|14143.9|14138.9|0
1749699000000|2025-06-12 03:30:00|14148.7|14143.7|14148.8|14143.8|14149.6|14144.6|14147.4|14142.4|0
1749699300000|2025-06-12 03:35:00|14148.9|14143.9|14151.5|14146.5|14152.1|14147.1|14147.7|14142.7|0
1749699600000|2025-06-12 03:40:00|14151.6|14146.6|14148.8|14143.8|14152.9|14147.9|14148.3|14143.3|0
1749699900000|2025-06-12 03:45:00|14148.7|14143.7|14145.9|14140.9|14152.2|14147.2|14145.1|14140.1|0
1749700200000|2025-06-12 03:50:00|14146|14141|14143.8|14138.8|14150|14145|14142.5|14137.5|0
1749700500000|2025-06-12 03:55:00|14143.7|14138.7|14141.7|14136.7|14144.9|14139.9|14140.2|14135.2|0
1749700800000|2025-06-12 04:00:00|14141.9|14136.9|14152|14147|14152|14147|14139.9|14134.9|0
1749701100000|2025-06-12 04:05:00|14151.6|14146.6|14147.3|14142.3|14151.6|14146.6|14146.7|14141.7|0
1749701400000|2025-06-12 04:10:00|14147.2|14142.2|14143.8|14138.8|14149.2|14144.2|14142|14137|0
1749701700000|2025-06-12 04:15:00|14144|14139|14148|14143|14151.1|14146.1|14144|14139|0
1749702000000|2025-06-12 04:20:00|14148.1|14143.1|14148.8|14143.8|14151.1|14146.1|14147.7|14142.7|0
1749702300000|2025-06-12 04:25:00|14149.1|14144.1|14149.1|14144.1|14150.1|14145.1|14145.6|14140.6|0
1749702600000|2025-06-12 04:30:00|14149|14144|14145.6|14140.6|14149.3|14144.3|14145.1|14140.1|0
1749702900000|2025-06-12 04:35:00|14145.5|14140.5|14141.2|14136.2|14145.9|14140.9|14138.2|14133.2|0
1749703200000|2025-06-12 04:40:00|14141.6|14136.6|14148|14143|14148|14143|14141.4|14136.4|0
1749703500000|2025-06-12 04:45:00|14147.9|14142.9|14150.8|14145.8|14153.7|14148.7|14147.5|14142.5|0
1749703800000|2025-06-12 04:50:00|14150.9|14145.9|14153.2|14148.2|14154.8|14149.8|14148.4|14143.4|0
1749704100000|2025-06-12 04:55:00|14153.3|14148.3|14156.9|14151.9|14157.4|14152.4|14153|14148|0
1749704400000|2025-06-12 05:00:00|14156.6|14151.6|14151.8|14146.8|14157.2|14152.2|14151.3|14146.3|0
1749704700000|2025-06-12 05:05:00|14151.6|14146.6|14150.1|14145.1|14154.4|14149.4|14150.1|14145.1|0
1749705000000|2025-06-12 05:10:00|14149.8|14144.8|14152.4|14147.4|14153|14148|14149.7|14144.7|0
1749705300000|2025-06-12 05:15:00|14152.5|14147.5|14150.6|14145.6|14159.6|14154.6|14150.3|14145.3|0
1749705600000|2025-06-12 05:20:00|14150.5|14145.5|14160.7|14155.7|14161.4|14156.4|14150.2|14145.2|0
1749705900000|2025-06-12 05:25:00|14160.6|14155.6|14159.5|14154.5|14163.5|14158.5|14157.8|14152.8|0
1749706200000|2025-06-12 05:30:00|14159.6|14154.6|14160.4|14155.4|14161|14156|14158.6|14153.6|0
1749706500000|2025-06-12 05:35:00|14160.9|14155.9|14151.7|14146.7|14161.1|14156.1|14151.4|14146.4|0
1749706800000|2025-06-12 05:40:00|14151.4|14146.4|14143.1|14138.1|14151.7|14146.7|14139.6|14134.6|0
1749707100000|2025-06-12 05:45:00|14143.2|14138.2|14147.2|14142.2|14147.3|14142.3|14141.2|14136.2|0
1749707400000|2025-06-12 05:50:00|14147.1|14142.1|14153|14148|14155|14150|14145.2|14140.2|0
1749707700000|2025-06-12 05:55:00|14153.2|14148.2|14154.7|14149.7|14160|14155|14151.2|14146.2|0
1749708000000|2025-06-12 06:00:00|14154.2|14149.2|14148.6|14143.6|14154.9|14149.9|14142.5|14137.5|0
1749708300000|2025-06-12 06:05:00|14148.4|14143.4|14147.7|14142.7|14153.2|14148.2|14146.2|14141.2|0
1749708600000|2025-06-12 06:10:00|14147.6|14142.6|14154.6|14149.6|14155.6|14150.6|14144.3|14139.3|0
1749708900000|2025-06-12 06:15:00|14154.7|14149.7|14159.9|14154.9|14161.8|14156.8|14154.7|14149.7|0
1749709200000|2025-06-12 06:20:00|14159.8|14154.8|14158.3|14153.3|14160.7|14155.7|14155.3|14150.3|0
1749709500000|2025-06-12 06:25:00|14158.4|14153.4|14151.8|14146.8|14160.5|14155.5|14149.4|14144.4|0
1749709800000|2025-06-12 06:30:00|14151.9|14146.9|14164.3|14159.3|14165.9|14160.9|14147.2|14142.2|0
1749710100000|2025-06-12 06:35:00|14164.2|14159.2|14160|14155|14164.8|14159.8|14158.2|14153.2|0
1749710400000|2025-06-12 06:40:00|14159.9|14154.9|14161.5|14156.5|14164.8|14159.8|14157.5|14152.5|0
1749710700000|2025-06-12 06:45:00|14161.6|14156.6|14161.4|14156.4|14165.5|14160.5|14155.6|14150.6|0
1749711000000|2025-06-12 06:50:00|14161.3|14156.3|14165.1|14160.1|14168.4|14163.4|14158.9|14153.9|0
1749711300000|2025-06-12 06:55:00|14165|14160|14163.7|14158.7|14166.7|14161.7|14161.5|14156.5|0
1749711600000|2025-06-12 07:00:00|14163|14158|14175.4|14170.4|14177.3|14172.3|14160.6|14155.6|0
1749711900000|2025-06-12 07:05:00|14175.3|14170.3|14171.8|14166.8|14177|14172|14167.3|14162.3|0
1749712200000|2025-06-12 07:10:00|14171.7|14166.7|14168.8|14163.8|14175.4|14170.4|14168.8|14163.8|0
1749712500000|2025-06-12 07:15:00|14168.9|14163.9|14167.7|14162.7|14173.4|14168.4|14165.7|14160.7|0
1749712800000|2025-06-12 07:20:00|14167.8|14162.8|14171.2|14166.2|14173.2|14168.2|14165|14160|0
1749713100000|2025-06-12 07:25:00|14171.4|14166.4|14161.2|14156.2|14172.5|14167.5|14158.2|14153.2|0
1749713400000|2025-06-12 07:30:00|14161.4|14156.4|14150.6|14145.6|14161.4|14156.4|14147.7|14142.7|0
1749713700000|2025-06-12 07:35:00|14150.7|14145.7|14150.6|14145.6|14155.1|14150.1|14146.4|14141.4|0
1749714000000|2025-06-12 07:40:00|14150.5|14145.5|14142.8|14137.8|14151.6|14146.6|14142|14137|0
1749714300000|2025-06-12 07:45:00|14142.7|14137.7|14134|14129|14142.7|14137.7|14126.4|14121.4|0
1749714600000|2025-06-12 07:50:00|14133.7|14128.7|14111.1|14106.1|14133.8|14128.8|14110.6|14105.6|0
1749714900000|2025-06-12 07:55:00|14111.2|14106.2|14117.9|14112.9|14121.7|14116.7|14107|14102|0
1749715200000|2025-06-12 08:00:00|14117.8|14112.8|14099.7|14096.7|14145.7|14142.7|14099.7|14096.7|0
1749715500000|2025-06-12 08:05:00|14099.8|14096.8|14106.6|14103.6|14107.2|14104.2|14090.3|14087.3|0
1749715800000|2025-06-12 08:10:00|14106.8|14103.8|14102.9|14099.9|14107.1|14104.1|14099.2|14096.2|0
1749716100000|2025-06-12 08:15:00|14102.7|14099.7|14088.8|14085.8|14107.8|14104.8|14085.5|14082.5|0
1749716400000|2025-06-12 08:20:00|14089.2|14086.2|14093.2|14090.2|14096|14093|14089.2|14086.2|0
1749716700000|2025-06-12 08:25:00|14092.8|14089.8|14093.4|14090.4|14094.1|14091.1|14090|14087|0
1749717000000|2025-06-12 08:30:00|14093.3|14090.3|14092.7|14089.7|14093.9|14090.9|14090.2|14087.2|0
1749717300000|2025-06-12 08:35:00|14092.6|14089.6|14092.4|14089.4|14093.5|14090.5|14088.3|14085.3|0
1749717600000|2025-06-12 08:40:00|14092|14089|14101.6|14098.6|14102.9|14099.9|14092|14089|0
1749717900000|2025-06-12 08:45:00|14101.8|14098.8|14114|14111|14114.3|14111.3|14098.6|14095.6|0
1749718200000|2025-06-12 08:50:00|14114.2|14111.2|14120.2|14117.2|14121.6|14118.6|14114|14111|0
1749718500000|2025-06-12 08:55:00|14120.1|14117.1|14122.2|14119.2|14124.2|14121.2|14120.1|14117.1|0
1749718800000|2025-06-12 09:00:00|14122.6|14119.6|14125.3|14122.3|14128.3|14125.3|14120.7|14117.7|0
1749719100000|2025-06-12 09:05:00|14126.4|14123.4|14135.2|14132.2|14136.8|14133.8|14126.4|14123.4|0
1749719400000|2025-06-12 09:10:00|14134.8|14131.8|14133.7|14130.7|14136.9|14133.9|14133.4|14130.4|0
1749719700000|2025-06-12 09:15:00|14133.9|14130.9|14132.2|14129.2|14136|14133|14130.7|14127.7|0
1749720000000|2025-06-12 09:20:00|14132.3|14129.3|14129.2|14126.2|14134.1|14131.1|14128.9|14125.9|0
1749720300000|2025-06-12 09:25:00|14129|14126|14133.4|14130.4|14133.6|14130.6|14126.7|14123.7|0
1749720600000|2025-06-12 09:30:00|14133.8|14130.8|14140.7|14137.7|14140.7|14137.7|14133|14130|0
1749720900000|2025-06-12 09:35:00|14141.2|14138.2|14149.9|14146.9|14154.7|14151.7|14141.2|14138.2|0
1749721200000|2025-06-12 09:40:00|14148.9|14145.9|14150.6|14147.6|14151.7|14148.7|14145|14142|0
1749721500000|2025-06-12 09:45:00|14150.2|14147.2|14150.7|14147.7|14152.4|14149.4|14149.1|14146.1|0
1749721800000|2025-06-12 09:50:00|14150.4|14147.4|14146.3|14143.3|14150.4|14147.4|14143.4|14140.4|0
1749722100000|2025-06-12 09:55:00|14145.9|14142.9|14146.8|14143.8|14147.5|14144.5|14144|14141|0
1749722400000|2025-06-12 10:00:00|14146.6|14143.6|14146|14143|14149.6|14146.6|14142.6|14139.6|0
1749722700000|2025-06-12 10:05:00|14147|14144|14141|14138|14147.1|14144.1|14140.3|14137.3|0
1749723000000|2025-06-12 10:10:00|14141.2|14138.2|14138.2|14135.2|14141.8|14138.8|14132.6|14129.6|0
1749723300000|2025-06-12 10:15:00|14138.7|14135.7|14142.9|14139.9|14144.3|14141.3|14138.7|14135.7|0
1749723600000|2025-06-12 10:20:00|14142.3|14139.3|14127.4|14124.4|14142.3|14139.3|14127.4|14124.4|0
1749723900000|2025-06-12 10:25:00|14127.9|14124.9|14121.3|14118.3|14127.9|14124.9|14118.3|14115.3|0
1749724200000|2025-06-12 10:30:00|14121.6|14118.6|14122.1|14119.1|14131.2|14128.2|14121.4|14118.4|0
1749724500000|2025-06-12 10:35:00|14122.2|14119.2|14127.2|14124.2|14129.8|14126.8|14121|14118|0
1749724800000|2025-06-12 10:40:00|14127.1|14124.1|14132.5|14129.5|14133.9|14130.9|14127.1|14124.1|0
1749725100000|2025-06-12 10:45:00|14132.6|14129.6|14140.3|14137.3|14141.5|14138.5|14132.6|14129.6|0
1749725400000|2025-06-12 10:50:00|14140.6|14137.6|14143.4|14140.4|14145|14142|14138.8|14135.8|0
1749725700000|2025-06-12 10:55:00|14146.2|14143.2|14139.1|14136.1|14146.3|14143.3|14137.5|14134.5|0
1749726000000|2025-06-12 11:00:00|14144.3|14141.3|14141.4|14138.4|14149.4|14146.4|14138.5|14135.5|0
1749726300000|2025-06-12 11:05:00|14140.8|14137.8|14143.4|14140.4|14144.3|14141.3|14134.8|14131.8|0
1749726600000|2025-06-12 11:10:00|14143.5|14140.5|14137.6|14134.6|14144.3|14141.3|14137.4|14134.4|0
1749726900000|2025-06-12 11:15:00|14135.5|14132.5|14131.3|14128.3|14135.5|14132.5|14130.8|14127.8|0
1749727200000|2025-06-12 11:20:00|14131.2|14128.2|14128.8|14125.8|14133.9|14130.9|14128.5|14125.5|0
1749727500000|2025-06-12 11:25:00|14128.5|14125.5|14120.5|14117.5|14129|14126|14119.3|14116.3|0
1749727800000|2025-06-12 11:30:00|14119.4|14116.4|14118.5|14115.5|14121.9|14118.9|14113.1|14110.1|0
1749728100000|2025-06-12 11:35:00|14120.1|14117.1|14110.6|14107.6|14121.3|14118.3|14109.7|14106.7|0
1749728400000|2025-06-12 11:40:00|14110.5|14107.5|14115.7|14112.7|14115.8|14112.8|14109.5|14106.5|0
1749728700000|2025-06-12 11:45:00|14115.3|14112.3|14114.9|14111.9|14116.3|14113.3|14112.6|14109.6|0
1749729000000|2025-06-12 11:50:00|14115|14112|14104.3|14101.3|14116.7|14113.7|14104.3|14101.3|0
1749729300000|2025-06-12 11:55:00|14104.2|14101.2|14103.3|14100.3|14104.3|14101.3|14098.9|14095.9|0
1749729600000|2025-06-12 12:00:00|14103.5|14100.5|14104.5|14101.5|14111|14108|14102.9|14099.9|0
1749729900000|2025-06-12 12:05:00|14104.6|14101.6|14109.5|14106.5|14112|14109|14104.4|14101.4|0
1749730200000|2025-06-12 12:10:00|14109.6|14106.6|14116.8|14113.8|14118.6|14115.6|14109.1|14106.1|0
1749730500000|2025-06-12 12:15:00|14116.4|14113.4|14115.6|14112.6|14116.8|14113.8|14110.6|14107.6|0
1749730800000|2025-06-12 12:20:00|14115.5|14112.5|14117.6|14114.6|14118.3|14115.3|14115.5|14112.5|0
1749731100000|2025-06-12 12:25:00|14117.5|14114.5|14113|14110|14117.5|14114.5|14108.7|14105.7|0
1749731400000|2025-06-12 12:30:00|14116.8|14113.8|14128.5|14125.5|14130.4|14127.4|14113|14110|0
1749731700000|2025-06-12 12:35:00|14128.6|14125.6|14146|14143|14146.4|14143.4|14128.6|14125.6|0
1749732000000|2025-06-12 12:40:00|14146.2|14143.2|14147|14144|14151|14148|14143.3|14140.3|0
1749732300000|2025-06-12 12:45:00|14147.3|14144.3|14147.2|14144.2|14150.1|14147.1|14143.9|14140.9|0
1749732600000|2025-06-12 12:50:00|14147.3|14144.3|14148.2|14145.2|14149.3|14146.3|14145|14142|0
1749732900000|2025-06-12 12:55:00|14148.1|14145.1|14153.8|14150.8|14155|14152|14148.1|14145.1|0
1749733200000|2025-06-12 13:00:00|14153.9|14150.9|14164.1|14161.1|14165|14162|14151.8|14148.8|0
1749733500000|2025-06-12 13:05:00|14164.3|14161.3|14159.7|14156.7|14164.3|14161.3|14155|14152|0
1749733800000|2025-06-12 13:10:00|14160.1|14157.1|14155.8|14152.8|14160.7|14157.7|14155.5|14152.5|0
1749734100000|2025-06-12 13:15:00|14156|14153|14153|14150|14156.8|14153.8|14151.8|14148.8|0
1749734400000|2025-06-12 13:20:00|14153.2|14150.2|14150.6|14147.6|14153.3|14150.3|14149.5|14146.5|0
1749734700000|2025-06-12 13:25:00|14145.2|14142.2|14138.7|14135.7|14152.6|14149.6|14136.4|14133.4|0
1749735000000|2025-06-12 13:30:00|14146.3|14143.3|14204.6|14202.8|14221.7|14219.9|14140.8|14137.8|0
1749735300000|2025-06-12 13:35:00|14203.8|14202|14200.9|14199.1|14212.1|14210.3|14175.1|14173.3|0
1749735600000|2025-06-12 13:40:00|14199.6|14197.8|14225.7|14223.9|14227.5|14225.7|14191.4|14189.6|0
1749735900000|2025-06-12 13:45:00|14225.1|14223.3|14242.9|14241.1|14250.4|14248.6|14220.3|14218.5|0
1749736200000|2025-06-12 13:50:00|14242.8|14241|14224.2|14222.4|14243.4|14241.6|14218.4|14216.6|0
1749736500000|2025-06-12 13:55:00|14222.7|14220.9|14207.8|14206|14224.4|14222.6|14202.4|14200.6|0
1749736800000|2025-06-12 14:00:00|14207.6|14205.8|14203.8|14202|14221.7|14219.9|14193.6|14191.8|0
1749737100000|2025-06-12 14:05:00|14204.8|14203|14237.4|14235.6|14247.3|14245.5|14201.7|14199.9|0
1749737400000|2025-06-12 14:10:00|14238.4|14236.6|14251.8|14250|14251.8|14250|14228.7|14226.9|0
1749737700000|2025-06-12 14:15:00|14252|14250.2|14246.1|14244.3|14261.2|14259.4|14239.9|14238.1|0
1749738000000|2025-06-12 14:20:00|14246.5|14244.7|14241.6|14239.8|14257.3|14255.5|14241.1|14239.3|0
1749738300000|2025-06-12 14:25:00|14241.3|14239.5|14235.2|14233.4|14242.7|14240.9|14228.3|14226.5|0
1749738600000|2025-06-12 14:30:00|14235.5|14233.7|14241|14239.2|14243.6|14241.8|14229.4|14227.6|0
1749738900000|2025-06-12 14:35:00|14241.1|14239.3|14242.2|14240.4|14250.1|14248.3|14227.2|14225.4|0
1749739200000|2025-06-12 14:40:00|14242.3|14240.5|14252.6|14250.8|14254.5|14252.7|14242.2|14240.4|0
1749739500000|2025-06-12 14:45:00|14252.9|14251.1|14257.2|14255.4|14258.8|14257|14246.5|14244.7|0
1749739800000|2025-06-12 14:50:00|14257.1|14255.3|14254.3|14252.5|14257.1|14255.3|14244.9|14243.1|0
1749740100000|2025-06-12 14:55:00|14254.1|14252.3|14252.9|14251.1|14255.6|14253.8|14246.7|14244.9|0
1749740400000|2025-06-12 15:00:00|14253.9|14252.1|14286.1|14284.3|14287.7|14285.9|14253.9|14252.1|0
1749740700000|2025-06-12 15:05:00|14285.8|14284|14269.6|14267.8|14286.3|14284.5|14268|14266.2|0
1749741000000|2025-06-12 15:10:00|14269.8|14268|14267.6|14265.8|14280.4|14278.6|14265.1|14263.3|0
1749741300000|2025-06-12 15:15:00|14267.7|14265.9|14253.3|14251.5|14271.6|14269.8|14243.6|14241.8|0
1749741600000|2025-06-12 15:20:00|14252.6|14250.8|14240|14238.2|14257.5|14255.7|14229|14227.2|0
1749741900000|2025-06-12 15:25:00|14239.1|14237.3|14248.2|14246.4|14249|14247.2|14231.1|14229.3|0
1749742200000|2025-06-12 15:30:00|14247.8|14246|14243.3|14241.5|14252.4|14250.6|14233.4|14231.6|0
1749742500000|2025-06-12 15:35:00|14243.2|14241.4|14251.6|14249.8|14252.9|14251.1|14243.2|14241.4|0
1749742800000|2025-06-12 15:40:00|14251.8|14250|14262.4|14260.6|14263.5|14261.7|14250.5|14248.7|0
1749743100000|2025-06-12 15:45:00|14262.1|14260.3|14245.3|14243.5|14262.1|14260.3|14245.2|14243.4|0
1749743400000|2025-06-12 15:50:00|14245.4|14243.6|14245.7|14243.9|14246.9|14245.1|14240.9|14239.1|0
1749743700000|2025-06-12 15:55:00|14245.4|14243.6|14252|14250.2|14254.1|14252.3|14242.1|14240.3|0
1749744000000|2025-06-12 16:00:00|14252.2|14250.4|14236.8|14235|14260|14258.2|14233.5|14231.7|0
1749744300000|2025-06-12 16:05:00|14236.7|14234.9|14257.2|14255.4|14262.2|14260.4|14235.7|14233.9|0
1749744600000|2025-06-12 16:10:00|14258.2|14256.4|14253.7|14251.9|14261|14259.2|14251|14249.2|0
1749744900000|2025-06-12 16:15:00|14253.5|14251.7|14261.6|14259.8|14264.8|14263|14253.5|14251.7|0
1749745200000|2025-06-12 16:20:00|14261.7|14259.9|14259.4|14257.6|14266.8|14265|14255.1|14253.3|0
1749745500000|2025-06-12 16:25:00|14259.2|14257.4|14282.9|14281.1|14287.9|14286.1|14259.2|14257.4|0
1749745800000|2025-06-12 16:30:00|14282.5|14280.7|14273.8|14272|14282.8|14281|14257.4|14255.6|0
1749746100000|2025-06-12 16:35:00|14273.7|14271.9|14286.6|14284.8|14286.9|14285.1|14270.7|14268.9|0
1749746400000|2025-06-12 16:40:00|14286.7|14284.9|14288|14286.2|14292.5|14290.7|14284.7|14282.9|0
1749746700000|2025-06-12 16:45:00|14287.7|14285.9|14275.4|14273.6|14288.6|14286.8|14275.4|14273.6|0
1749747000000|2025-06-12 16:50:00|14276|14274.2|14268.6|14266.8|14276.5|14274.7|14268.2|14266.4|0
1749747300000|2025-06-12 16:55:00|14268.3|14266.5|14257.4|14255.6|14268.8|14267|14256.2|14254.4|0
1749747600000|2025-06-12 17:00:00|14257.9|14256.1|14266.3|14264.5|14271.4|14269.6|14254.3|14252.5|0
1749747900000|2025-06-12 17:05:00|14266.2|14264.4|14275.2|14273.4|14275.3|14273.5|14262.3|14260.5|0
1749748200000|2025-06-12 17:10:00|14275|14273.2|14273.2|14271.4|14280.9|14279.1|14269|14267.2|0
1749748500000|2025-06-12 17:15:00|14273.1|14271.3|14271.8|14270|14274|14272.2|14267.7|14265.9|0
1749748800000|2025-06-12 17:20:00|14271.9|14270.1|14264.9|14263.1|14274.7|14272.9|14264.9|14263.1|0
1749749100000|2025-06-12 17:25:00|14264.6|14262.8|14265.6|14263.8|14270|14268.2|14264.6|14262.8|0
1749749400000|2025-06-12 17:30:00|14265.8|14264|14284.1|14282.3|14284.9|14283.1|14265.8|14264|0
1749749700000|2025-06-12 17:35:00|14283.9|14282.1|14285.6|14283.8|14288|14286.2|14280.6|14278.8|0
1749750000000|2025-06-12 17:40:00|14285.7|14283.9|14278.5|14276.7|14285.7|14283.9|14277.4|14275.6|0
1749750300000|2025-06-12 17:45:00|14279.1|14277.3|14272.3|14270.5|14279.5|14277.7|14271.2|14269.4|0
1749750600000|2025-06-12 17:50:00|14272.6|14270.8|14272.8|14271|14276.6|14274.8|14270.7|14268.9|0
1749750900000|2025-06-12 17:55:00|14272.7|14270.9|14266|14264.2|14272.7|14270.9|14262|14260.2|0
1749751200000|2025-06-12 18:00:00|14266.3|14264.5|14266.5|14264.7|14268.5|14266.7|14262|14260.2|0
1749751500000|2025-06-12 18:05:00|14266.4|14264.6|14270|14268.2|14270.8|14269|14265.9|14264.1|0
1749751800000|2025-06-12 18:10:00|14269.9|14268.1|14265.8|14264|14272.1|14270.3|14265.8|14264|0
1749752100000|2025-06-12 18:15:00|14265.6|14263.8|14268.1|14266.3|14270.6|14268.8|14264.4|14262.6|0
1749752400000|2025-06-12 18:20:00|14267.9|14266.1|14255.6|14253.8|14268.6|14266.8|14253.1|14251.3|0
1749752700000|2025-06-12 18:25:00|14256.1|14254.3|14245.9|14244.1|14259.7|14257.9|14240.6|14238.8|0
1749753000000|2025-06-12 18:30:00|14246.7|14244.9|14246.9|14245.1|14248.6|14246.8|14239.1|14237.3|0
1749753300000|2025-06-12 18:35:00|14247.1|14245.3|14250.7|14248.9|14256.7|14254.9|14244.4|14242.6|0
1749753600000|2025-06-12 18:40:00|14250.4|14248.6|14238.1|14236.3|14251.4|14249.6|14237.2|14235.4|0
1749753900000|2025-06-12 18:45:00|14238|14236.2|14242.4|14240.6|14244.7|14242.9|14233.8|14232|0
1749754200000|2025-06-12 18:50:00|14241.5|14239.7|14247.9|14246.1|14250.3|14248.5|14240.1|14238.3|0
1749754500000|2025-06-12 18:55:00|14248|14246.2|14255.1|14253.3|14255.7|14253.9|14243|14241.2|0
1749754800000|2025-06-12 19:00:00|14254.1|14252.3|14253.5|14251.7|14256.9|14255.1|14251.7|14249.9|0
1749755100000|2025-06-12 19:05:00|14253.3|14251.5|14261.6|14259.8|14261.7|14259.9|14252.9|14251.1|0
1749755400000|2025-06-12 19:10:00|14261.7|14259.9|14261.1|14259.3|14263.3|14261.5|14257.1|14255.3|0
1749755700000|2025-06-12 19:15:00|14261.3|14259.5|14264.5|14262.7|14266.7|14264.9|14258.7|14256.9|0
1749756000000|2025-06-12 19:20:00|14264.4|14262.6|14256.3|14254.5|14266.5|14264.7|14256.3|14254.5|0
1749756300000|2025-06-12 19:25:00|14255.3|14253.5|14254.9|14253.1|14257.1|14255.3|14249.9|14248.1|0
1749756600000|2025-06-12 19:30:00|14254.4|14252.6|14247.1|14245.3|14254.4|14252.6|14239.4|14237.6|0
1749756900000|2025-06-12 19:35:00|14246.3|14244.5|14248.4|14246.6|14249.5|14247.7|14241.2|14239.4|0
1749757200000|2025-06-12 19:40:00|14248.2|14246.4|14232.9|14231.1|14248.2|14246.4|14232.7|14230.9|0
1749757500000|2025-06-12 19:45:00|14232.8|14231|14229.3|14227.5|14234.5|14232.7|14226.7|14224.9|0
1749757800000|2025-06-12 19:50:00|14232.4|14230.6|14230.2|14228.4|14232.6|14230.8|14217.5|14215.7|0
1749758100000|2025-06-12 19:55:00|14237.6|14235.8|14256.6|14254.8|14256.6|14254.8|14232.9|14231.1|0
1749758400000|2025-06-12 20:00:00|14257.2|14254.2|14270.3|14267.3|14270.5|14267.5|14245|14242|0
1749758700000|2025-06-12 20:05:00|14270.8|14267.8|14267.3|14264.3|14271.9|14268.9|14266.1|14263.1|0
1749759000000|2025-06-12 20:10:00|14267.4|14264.4|14268.8|14265.8|14269.5|14266.5|14266.3|14263.3|0
1749759300000|2025-06-12 20:15:00|14269.1|14266.1|14260.1|14257.1|14269.9|14266.9|14258.8|14255.8|0
1749759600000|2025-06-12 20:20:00|14260|14257|14253.9|14250.9|14260|14257|14253.4|14250.4|0
1749759900000|2025-06-12 20:25:00|14253.5|14250.5|14253.1|14250.1|14258.5|14255.5|14252.2|14249.2|0
1749760200000|2025-06-12 20:30:00|14253.6|14250.6|14251.6|14248.6|14253.9|14250.9|14250.8|14247.8|0
1749760500000|2025-06-12 20:35:00|14251.5|14248.5|14254.3|14251.3|14255.9|14252.9|14251.5|14248.5|0
1749760800000|2025-06-12 20:40:00|14254.4|14251.4|14252.1|14249.1|14255.9|14252.9|14252|14249|0
1749761100000|2025-06-12 20:45:00|14252.2|14249.2|14252.4|14249.4|14253|14250|14250.7|14247.7|0
1749761400000|2025-06-12 20:50:00|14252.2|14249.2|14249.8|14246.8|14252.3|14249.3|14248.5|14245.5|0
1749761700000|2025-06-12 20:55:00|14249.9|14246.9|14248.9|14245.9|14249.9|14246.9|14247.9|14244.9|0
1749762000000|2025-06-12 21:00:00|14249.1|14246.1|14249.1|14246.1|14250.2|14247.2|14248.2|14245.2|0
1749762300000|2025-06-12 21:05:00|14249.2|14246.2|14248.6|14245.6|14249.6|14246.6|14248.6|14245.6|0
1749762600000|2025-06-12 21:10:00|14248.5|14245.5|14248.4|14245.4|14250|14247|14247|14244|0
1749762900000|2025-06-12 21:15:00|14247.9|14244.9|14248.5|14245.5|14249.4|14246.4|14247.6|14244.6|0
1749763200000|2025-06-12 21:20:00|14248.3|14245.3|14248.8|14245.8|14249.2|14246.2|14248.2|14245.2|0
1749763500000|2025-06-12 21:25:00|14248.9|14245.9|14247.9|14244.9|14248.9|14245.9|14247.8|14244.8|0
1749763800000|2025-06-12 21:30:00|14247.7|14244.7|14249.2|14246.2|14249.2|14246.2|14247.5|14244.5|0
1749764100000|2025-06-12 21:35:00|14249.1|14246.1|14248.5|14245.5|14249.3|14246.3|14248|14245|0
1749764400000|2025-06-12 21:40:00|14248.4|14245.4|14249.8|14246.8|14250.6|14247.6|14248.1|14245.1|0
1749764700000|2025-06-12 21:45:00|14249.9|14246.9|14250.2|14247.2|14250.4|14247.4|14249.5|14246.5|0
1749765000000|2025-06-12 21:50:00|14250.3|14247.3|14249.3|14246.3|14251.3|14248.3|14249.3|14246.3|0
1749765300000|2025-06-12 21:55:00|14249|14246|14249.7|14246.7|14250.1|14247.1|14248.6|14245.6|0
1749765600000|2025-06-12 22:00:00|14249.6|14246.6|14245.3|14242.3|14249.6|14246.6|14243.5|14240.5|0
1749765900000|2025-06-12 22:05:00|14245.5|14242.5|14246.6|14243.6|14247.8|14244.8|14244.9|14241.9|0
1749766200000|2025-06-12 22:10:00|14246.7|14243.7|14245.6|14242.6|14246.9|14243.9|14245|14242|0
1749766500000|2025-06-12 22:15:00|14245.5|14242.5|14241.7|14238.7|14245.7|14242.7|14241.7|14238.7|0
1749766800000|2025-06-12 22:20:00|14241.8|14238.8|14236.6|14233.6|14242.6|14239.6|14236.1|14233.1|0
1749767100000|2025-06-12 22:25:00|14236.5|14233.5|14230.6|14227.6|14237.7|14234.7|14230.5|14227.5|0
1749767400000|2025-06-12 22:30:00|14230.5|14227.5|14229|14226|14230.5|14227.5|14227.2|14224.2|0
1749767700000|2025-06-12 22:35:00|14229.1|14226.1|14227.3|14224.3|14229.6|14226.6|14227.3|14224.3|0
1749768000000|2025-06-12 22:40:00|14227.2|14224.2|14228.8|14225.8|14229.7|14226.7|14226.6|14223.6|0
1749768300000|2025-06-12 22:45:00|14228.7|14225.7|14227.9|14224.9|14229.1|14226.1|14227.3|14224.3|0
1749768600000|2025-06-12 22:50:00|14228.1|14225.1|14227.9|14224.9|14228.5|14225.5|14227.5|14224.5|0
1749768900000|2025-06-12 22:55:00|14227.6|14224.6|14227.3|14224.3|14228.1|14225.1|14226.8|14223.8|0
1749769200000|2025-06-12 23:00:00|14227.1|14224.1|14228|14225|14228.6|14225.6|14226.7|14223.7|0
1749769500000|2025-06-12 23:05:00|14228.1|14225.1|14228.9|14225.9|14229.4|14226.4|14228.1|14225.1|0
1749769800000|2025-06-12 23:10:00|14229.2|14226.2|14230.9|14227.9|14231.2|14228.2|14229.1|14226.1|0
1749770100000|2025-06-12 23:15:00|14230.7|14227.7|14231.2|14228.2|14231.7|14228.7|14230.6|14227.6|0
1749770400000|2025-06-12 23:20:00|14231.3|14228.3|14232.4|14229.4|14233.1|14230.1|14229.7|14226.7|0
1749770700000|2025-06-12 23:25:00|14232.7|14229.7|14232.3|14229.3|14233.3|14230.3|14231.7|14228.7|0
1749771000000|2025-06-12 23:30:00|14231.7|14228.7|14231|14228|14231.8|14228.8|14229.3|14226.3|0
1749771300000|2025-06-12 23:35:00|14231.4|14228.4|14232.1|14229.1|14232.1|14229.1|14230.6|14227.6|0
1749771600000|2025-06-12 23:40:00|14231.5|14228.5|14223.8|14220.8|14231.8|14228.8|14222.9|14219.9|0
1749771900000|2025-06-12 23:45:00|14224.4|14221.4|14224.9|14221.9|14225.3|14222.3|14223.4|14220.4|0
1749772200000|2025-06-12 23:50:00|14225.1|14222.1|14228.3|14225.3|14228.5|14225.5|14225.1|14222.1|0
1749772500000|2025-06-12 23:55:00|14228|14225|14199.8|14194.8|14228|14225|14199.1|14194.1|0
1749686400000|2025-06-12 00:00:00|14162.8|14157.8|14160.6|14155.6|14169.8|14164.8|14158.8|14153.8|0
1749686700000|2025-06-12 00:05:00|14160.7|14155.7|14157.5|14152.5|14160.7|14155.7|14149.5|14144.5|0
1749687000000|2025-06-12 00:10:00|14157.7|14152.7|14159.1|14154.1|14163.4|14158.4|14154.3|14149.3|0
1749687300000|2025-06-12 00:15:00|14159.2|14154.2|14159.7|14154.7|14164.4|14159.4|14157.9|14152.9|0
1749687600000|2025-06-12 00:20:00|14159.8|14154.8|14158.7|14153.7|14165.5|14160.5|14158.1|14153.1|0
1749687900000|2025-06-12 00:25:00|14158.8|14153.8|14145.1|14140.1|14163.8|14158.8|14140.7|14135.7|0
1749688200000|2025-06-12 00:30:00|14145|14140|14155.8|14150.8|14157.7|14152.7|14143.1|14138.1|0
1749688500000|2025-06-12 00:35:00|14156|14151|14148.5|14143.5|14157.2|14152.2|14132.2|14127.2|0
1749688800000|2025-06-12 00:40:00|14148.4|14143.4|14149.3|14144.3|14153.5|14148.5|14140.1|14135.1|0
1749689100000|2025-06-12 00:45:00|14149|14144|14141.1|14136.1|14149.2|14144.2|14140.5|14135.5|0
1749689400000|2025-06-12 00:50:00|14141.2|14136.2|14131.2|14126.2|14141.2|14136.2|14124.5|14119.5|0
1749689700000|2025-06-12 00:55:00|14130.9|14125.9|14136.8|14131.8|14136.9|14131.9|14129.4|14124.4|0
1749690000000|2025-06-12 01:00:00|14136.9|14131.9|14136.2|14131.2|14142.6|14137.6|14134.8|14129.8|0
1749690300000|2025-06-12 01:05:00|14135.9|14130.9|14136.9|14131.9|14140.2|14135.2|14134|14129|0
1749690600000|2025-06-12 01:10:00|14137|14132|14136.4|14131.4|14138.7|14133.7|14131.8|14126.8|0
1749690900000|2025-06-12 01:15:00|14136.5|14131.5|14143.4|14138.4|14145.1|14140.1|14135.5|14130.5|0
1749691200000|2025-06-12 01:20:00|14143.2|14138.2|14126|14121|14145.5|14140.5|14124.4|14119.4|0
1749691500000|2025-06-12 01:25:00|14126.1|14121.1|14117.5|14112.5|14126.9|14121.9|14113.8|14108.8|0
1749691800000|2025-06-12 01:30:00|14117.6|14112.6|14119.5|14114.5|14122.5|14117.5|14114.5|14109.5|0
1749692100000|2025-06-12 01:35:00|14119.6|14114.6|14107.9|14102.9|14123|14118|14104|14099|0
1749692400000|2025-06-12 01:40:00|14107.8|14102.8|14115.3|14110.3|14118|14113|14106.7|14101.7|0
1749692700000|2025-06-12 01:45:00|14115.2|14110.2|14110.3|14105.3|14115.2|14110.2|14105.7|14100.7|0
1749693000000|2025-06-12 01:50:00|14110.5|14105.5|14123|14118|14123.1|14118.1|14110|14105|0
1749693300000|2025-06-12 01:55:00|14123.2|14118.2|14126.2|14121.2|14126.4|14121.4|14121.1|14116.1|0
1749693600000|2025-06-12 02:00:00|14126.3|14121.3|14126.9|14121.9|14129.8|14124.8|14123.1|14118.1|0
1749693900000|2025-06-12 02:05:00|14126.8|14121.8|14120.8|14115.8|14127.3|14122.3|14118.9|14113.9|0
1749694200000|2025-06-12 02:10:00|14120.9|14115.9|14126.5|14121.5|14127.5|14122.5|14116.6|14111.6|0
1749694500000|2025-06-12 02:15:00|14126.4|14121.4|14128.9|14123.9|14131.5|14126.5|14122|14117|0
1749694800000|2025-06-12 02:20:00|14128.8|14123.8|14131.3|14126.3|14131.6|14126.6|14123.4|14118.4|0
1749695100000|2025-06-12 02:25:00|14131.1|14126.1|14128|14123|14131.1|14126.1|14126.4|14121.4|0
1749695400000|2025-06-12 02:30:00|14127.9|14122.9|14125|14120|14129|14124|14122.8|14117.8|0
1749695700000|2025-06-12 02:35:00|14125.1|14120.1|14126.2|14121.2|14129.9|14124.9|14123.6|14118.6|0
1749696000000|2025-06-12 02:40:00|14126.4|14121.4|14123.4|14118.4|14127.5|14122.5|14123.4|14118.4|0
1749696300000|2025-06-12 02:45:00|14123.6|14118.6|14119.6|14114.6|14124.4|14119.4|14118.3|14113.3|0
1749696600000|2025-06-12 02:50:00|14119.5|14114.5|14123.3|14118.3|14125.9|14120.9|14119.5|14114.5|0
1749696900000|2025-06-12 02:55:00|14123.7|14118.7|14126|14121|14127.3|14122.3|14121.1|14116.1|0
1749697200000|2025-06-12 03:00:00|14126.1|14121.1|14126.8|14121.8|14133.9|14128.9|14125.7|14120.7|0
1749697500000|2025-06-12 03:05:00|14126.7|14121.7|14131.8|14126.8|14133.9|14128.9|14126.5|14121.5|0
1749697800000|2025-06-12 03:10:00|14131.9|14126.9|14135.6|14130.6|14136.9|14131.9|14125.1|14120.1|0
1749698100000|2025-06-12 03:15:00|14135.5|14130.5|14140.8|14135.8|14141.3|14136.3|14135.3|14130.3|0
1749698400000|2025-06-12 03:20:00|14140.9|14135.9|14146|14141|14146|14141|14139.2|14134.2|0
1749698700000|2025-06-12 03:25:00|14146.1|14141.1|14148.5|14143.5|14149.6|14144.6|14143.9|14138.9|0
1749699000000|2025-06-12 03:30:00|14148.7|14143.7|14148.8|14143.8|14149.6|14144.6|14147.4|14142.4|0
1749699300000|2025-06-12 03:35:00|14148.9|14143.9|14151.5|14146.5|14152.1|14147.1|14147.7|14142.7|0
1749699600000|2025-06-12 03:40:00|14151.6|14146.6|14148.8|14143.8|14152.9|14147.9|14148.3|14143.3|0
1749699900000|2025-06-12 03:45:00|14148.7|14143.7|14145.9|14140.9|14152.2|14147.2|14145.1|14140.1|0
1749700200000|2025-06-12 03:50:00|14146|14141|14143.8|14138.8|14150|14145|14142.5|14137.5|0
1749700500000|2025-06-12 03:55:00|14143.7|14138.7|14141.7|14136.7|14144.9|14139.9|14140.2|14135.2|0
1749700800000|2025-06-12 04:00:00|14141.9|14136.9|14152|14147|14152|14147|14139.9|14134.9|0
1749701100000|2025-06-12 04:05:00|14151.6|14146.6|14147.3|14142.3|14151.6|14146.6|14146.7|14141.7|0
1749701400000|2025-06-12 04:10:00|14147.2|14142.2|14143.8|14138.8|14149.2|14144.2|14142|14137|0
1749701700000|2025-06-12 04:15:00|14144|14139|14148|14143|14151.1|14146.1|14144|14139|0
1749702000000|2025-06-12 04:20:00|14148.1|14143.1|14148.8|14143.8|14151.1|14146.1|14147.7|14142.7|0
1749702300000|2025-06-12 04:25:00|14149.1|14144.1|14149.1|14144.1|14150.1|14145.1|14145.6|14140.6|0
1749702600000|2025-06-12 04:30:00|14149|14144|14145.6|14140.6|14149.3|14144.3|14145.1|14140.1|0
1749702900000|2025-06-12 04:35:00|14145.5|14140.5|14141.2|14136.2|14145.9|14140.9|14138.2|14133.2|0
1749703200000|2025-06-12 04:40:00|14141.6|14136.6|14148|14143|14148|14143|14141.4|14136.4|0
1749703500000|2025-06-12 04:45:00|14147.9|14142.9|14150.8|14145.8|14153.7|14148.7|14147.5|14142.5|0
1749703800000|2025-06-12 04:50:00|14150.9|14145.9|14153.2|14148.2|14154.8|14149.8|14148.4|14143.4|0
1749704100000|2025-06-12 04:55:00|14153.3|14148.3|14156.9|14151.9|14157.4|14152.4|14153|14148|0
1749704400000|2025-06-12 05:00:00|14156.6|14151.6|14151.8|14146.8|14157.2|14152.2|14151.3|14146.3|0
1749704700000|2025-06-12 05:05:00|14151.6|14146.6|14150.1|14145.1|14154.4|14149.4|14150.1|14145.1|0
1749705000000|2025-06-12 05:10:00|14149.8|14144.8|14152.4|14147.4|14153|14148|14149.7|14144.7|0
1749705300000|2025-06-12 05:15:00|14152.5|14147.5|14150.6|14145.6|14159.6|14154.6|14150.3|14145.3|0
1749705600000|2025-06-12 05:20:00|14150.5|14145.5|14160.7|14155.7|14161.4|14156.4|14150.2|14145.2|0
1749705900000|2025-06-12 05:25:00|14160.6|14155.6|14159.5|14154.5|14163.5|14158.5|14157.8|14152.8|0
1749706200000|2025-06-12 05:30:00|14159.6|14154.6|14160.4|14155.4|14161|14156|14158.6|14153.6|0
1749706500000|2025-06-12 05:35:00|14160.9|14155.9|14151.7|14146.7|14161.1|14156.1|14151.4|14146.4|0
1749706800000|2025-06-12 05:40:00|14151.4|14146.4|14143.1|14138.1|14151.7|14146.7|14139.6|14134.6|0
1749707100000|2025-06-12 05:45:00|14143.2|14138.2|14147.2|14142.2|14147.3|14142.3|14141.2|14136.2|0
1749707400000|2025-06-12 05:50:00|14147.1|14142.1|14153|14148|14155|14150|14145.2|14140.2|0
1749707700000|2025-06-12 05:55:00|14153.2|14148.2|14154.7|14149.7|14160|14155|14151.2|14146.2|0
1749708000000|2025-06-12 06:00:00|14154.2|14149.2|14148.6|14143.6|14154.9|14149.9|14142.5|14137.5|0
1749708300000|2025-06-12 06:05:00|14148.4|14143.4|14147.7|14142.7|14153.2|14148.2|14146.2|14141.2|0
1749708600000|2025-06-12 06:10:00|14147.6|14142.6|14154.6|14149.6|14155.6|14150.6|14144.3|14139.3|0
1749708900000|2025-06-12 06:15:00|14154.7|14149.7|14159.9|14154.9|14161.8|14156.8|14154.7|14149.7|0
1749709200000|2025-06-12 06:20:00|14159.8|14154.8|14158.3|14153.3|14160.7|14155.7|14155.3|14150.3|0
1749709500000|2025-06-12 06:25:00|14158.4|14153.4|14151.8|14146.8|14160.5|14155.5|14149.4|14144.4|0
1749709800000|2025-06-12 06:30:00|14151.9|14146.9|14164.3|14159.3|14165.9|14160.9|14147.2|14142.2|0
1749710100000|2025-06-12 06:35:00|14164.2|14159.2|14160|14155|14164.8|14159.8|14158.2|14153.2|0
1749710400000|2025-06-12 06:40:00|14159.9|14154.9|14161.5|14156.5|14164.8|14159.8|14157.5|14152.5|0
1749710700000|2025-06-12 06:45:00|14161.6|14156.6|14161.4|14156.4|14165.5|14160.5|14155.6|14150.6|0
1749711000000|2025-06-12 06:50:00|14161.3|14156.3|14165.1|14160.1|14168.4|14163.4|14158.9|14153.9|0
1749711300000|2025-06-12 06:55:00|14165|14160|14163.7|14158.7|14166.7|14161.7|14161.5|14156.5|0
1749711600000|2025-06-12 07:00:00|14163|14158|14175.4|14170.4|14177.3|14172.3|14160.6|14155.6|0
1749711900000|2025-06-12 07:05:00|14175.3|14170.3|14171.8|14166.8|14177|14172|14167.3|14162.3|0
1749712200000|2025-06-12 07:10:00|14171.7|14166.7|14168.8|14163.8|14175.4|14170.4|14168.8|14163.8|0
1749712500000|2025-06-12 07:15:00|14168.9|14163.9|14167.7|14162.7|14173.4|14168.4|14165.7|14160.7|0
1749712800000|2025-06-12 07:20:00|14167.8|14162.8|14171.2|14166.2|14173.2|14168.2|14165|14160|0
1749713100000|2025-06-12 07:25:00|14171.4|14166.4|14161.2|14156.2|14172.5|14167.5|14158.2|14153.2|0
1749713400000|2025-06-12 07:30:00|14161.4|14156.4|14150.6|14145.6|14161.4|14156.4|14147.7|14142.7|0
1749713700000|2025-06-12 07:35:00|14150.7|14145.7|14150.6|14145.6|14155.1|14150.1|14146.4|14141.4|0
1749714000000|2025-06-12 07:40:00|14150.5|14145.5|14142.8|14137.8|14151.6|14146.6|14142|14137|0
1749714300000|2025-06-12 07:45:00|14142.7|14137.7|14134|14129|14142.7|14137.7|14126.4|14121.4|0
1749714600000|2025-06-12 07:50:00|14133.7|14128.7|14111.1|14106.1|14133.8|14128.8|14110.6|14105.6|0
1749714900000|2025-06-12 07:55:00|14111.2|14106.2|14117.9|14112.9|14121.7|14116.7|14107|14102|0
1749715200000|2025-06-12 08:00:00|14117.8|14112.8|14099.7|14096.7|14145.7|14142.7|14099.7|14096.7|0
1749715500000|2025-06-12 08:05:00|14099.8|14096.8|14106.6|14103.6|14107.2|14104.2|14090.3|14087.3|0
1749715800000|2025-06-12 08:10:00|14106.8|14103.8|14102.9|14099.9|14107.1|14104.1|14099.2|14096.2|0
1749716100000|2025-06-12 08:15:00|14102.7|14099.7|14088.8|14085.8|14107.8|14104.8|14085.5|14082.5|0
1749716400000|2025-06-12 08:20:00|14089.2|14086.2|14093.2|14090.2|14096|14093|14089.2|14086.2|0
1749716700000|2025-06-12 08:25:00|14092.8|14089.8|14093.4|14090.4|14094.1|14091.1|14090|14087|0
1749717000000|2025-06-12 08:30:00|14093.3|14090.3|14092.7|14089.7|14093.9|14090.9|14090.2|14087.2|0
1749717300000|2025-06-12 08:35:00|14092.6|14089.6|14092.4|14089.4|14093.5|14090.5|14088.3|14085.3|0
1749717600000|2025-06-12 08:40:00|14092|14089|14101.6|14098.6|14102.9|14099.9|14092|14089|0
1749717900000|2025-06-12 08:45:00|14101.8|14098.8|14114|14111|14114.3|14111.3|14098.6|14095.6|0
1749718200000|2025-06-12 08:50:00|14114.2|14111.2|14120.2|14117.2|14121.6|14118.6|14114|14111|0
1749718500000|2025-06-12 08:55:00|14120.1|14117.1|14122.2|14119.2|14124.2|14121.2|14120.1|14117.1|0
1749718800000|2025-06-12 09:00:00|14122.6|14119.6|14125.3|14122.3|14128.3|14125.3|14120.7|14117.7|0
1749719100000|2025-06-12 09:05:00|14126.4|14123.4|14135.2|14132.2|14136.8|14133.8|14126.4|14123.4|0
1749719400000|2025-06-12 09:10:00|14134.8|14131.8|14133.7|14130.7|14136.9|14133.9|14133.4|14130.4|0
1749719700000|2025-06-12 09:15:00|14133.9|14130.9|14132.2|14129.2|14136|14133|14130.7|14127.7|0
1749720000000|2025-06-12 09:20:00|14132.3|14129.3|14129.2|14126.2|14134.1|14131.1|14128.9|14125.9|0
1749720300000|2025-06-12 09:25:00|14129|14126|14133.4|14130.4|14133.6|14130.6|14126.7|14123.7|0
1749720600000|2025-06-12 09:30:00|14133.8|14130.8|14140.7|14137.7|14140.7|14137.7|14133|14130|0
1749720900000|2025-06-12 09:35:00|14141.2|14138.2|14149.9|14146.9|14154.7|14151.7|14141.2|14138.2|0
1749721200000|2025-06-12 09:40:00|14148.9|14145.9|14150.6|14147.6|14151.7|14148.7|14145|14142|0
1749721500000|2025-06-12 09:45:00|14150.2|14147.2|14150.7|14147.7|14152.4|14149.4|14149.1|14146.1|0
1749721800000|2025-06-12 09:50:00|14150.4|14147.4|14146.3|14143.3|14150.4|14147.4|14143.4|14140.4|0
1749722100000|2025-06-12 09:55:00|14145.9|14142.9|14146.8|14143.8|14147.5|14144.5|14144|14141|0
1749722400000|2025-06-12 10:00:00|14146.6|14143.6|14146|14143|14149.6|14146.6|14142.6|14139.6|0
1749722700000|2025-06-12 10:05:00|14147|14144|14141|14138|14147.1|14144.1|14140.3|14137.3|0
1749723000000|2025-06-12 10:10:00|14141.2|14138.2|14138.2|14135.2|14141.8|14138.8|14132.6|14129.6|0
1749723300000|2025-06-12 10:15:00|14138.7|14135.7|14142.9|14139.9|14144.3|14141.3|14138.7|14135.7|0
1749723600000|2025-06-12 10:20:00|14142.3|14139.3|14127.4|14124.4|14142.3|14139.3|14127.4|14124.4|0
1749723900000|2025-06-12 10:25:00|14127.9|14124.9|14121.3|14118.3|14127.9|14124.9|14118.3|14115.3|0
1749724200000|2025-06-12 10:30:00|14121.6|14118.6|14122.1|14119.1|14131.2|14128.2|14121.4|14118.4|0
1749724500000|2025-06-12 10:35:00|14122.2|14119.2|14127.2|14124.2|14129.8|14126.8|14121|14118|0
1749724800000|2025-06-12 10:40:00|14127.1|14124.1|14132.5|14129.5|14133.9|14130.9|14127.1|14124.1|0
1749725100000|2025-06-12 10:45:00|14132.6|14129.6|14140.3|14137.3|14141.5|14138.5|14132.6|14129.6|0
1749725400000|2025-06-12 10:50:00|14140.6|14137.6|14143.4|14140.4|14145|14142|14138.8|14135.8|0
1749725700000|2025-06-12 10:55:00|14146.2|14143.2|14139.1|14136.1|14146.3|14143.3|14137.5|14134.5|0
1749726000000|2025-06-12 11:00:00|14144.3|14141.3|14141.4|14138.4|14149.4|14146.4|14138.5|14135.5|0
1749726300000|2025-06-12 11:05:00|14140.8|14137.8|14143.4|14140.4|14144.3|14141.3|14134.8|14131.8|0
1749726600000|2025-06-12 11:10:00|14143.5|14140.5|14137.6|14134.6|14144.3|14141.3|14137.4|14134.4|0
1749726900000|2025-06-12 11:15:00|14135.5|14132.5|14131.3|14128.3|14135.5|14132.5|14130.8|14127.8|0
1749727200000|2025-06-12 11:20:00|14131.2|14128.2|14128.8|14125.8|14133.9|14130.9|14128.5|14125.5|0
1749727500000|2025-06-12 11:25:00|14128.5|14125.5|14120.5|14117.5|14129|14126|14119.3|14116.3|0
1749727800000|2025-06-12 11:30:00|14119.4|14116.4|14118.5|14115.5|14121.9|14118.9|14113.1|14110.1|0
1749728100000|2025-06-12 11:35:00|14120.1|14117.1|14110.6|14107.6|14121.3|14118.3|14109.7|14106.7|0
1749728400000|2025-06-12 11:40:00|14110.5|14107.5|14115.7|14112.7|14115.8|14112.8|14109.5|14106.5|0
1749728700000|2025-06-12 11:45:00|14115.3|14112.3|14114.9|14111.9|14116.3|14113.3|14112.6|14109.6|0
1749729000000|2025-06-12 11:50:00|14115|14112|14104.3|14101.3|14116.7|14113.7|14104.3|14101.3|0
1749729300000|2025-06-12 11:55:00|14104.2|14101.2|14103.3|14100.3|14104.3|14101.3|14098.9|14095.9|0
1749729600000|2025-06-12 12:00:00|14103.5|14100.5|14104.5|14101.5|14111|14108|14102.9|14099.9|0
1749729900000|2025-06-12 12:05:00|14104.6|14101.6|14109.5|14106.5|14112|14109|14104.4|14101.4|0
1749730200000|2025-06-12 12:10:00|14109.6|14106.6|14116.8|14113.8|14118.6|14115.6|14109.1|14106.1|0
1749730500000|2025-06-12 12:15:00|14116.4|14113.4|14115.6|14112.6|14116.8|14113.8|14110.6|14107.6|0
1749730800000|2025-06-12 12:20:00|14115.5|14112.5|14117.6|14114.6|14118.3|14115.3|14115.5|14112.5|0
1749731100000|2025-06-12 12:25:00|14117.5|14114.5|14113|14110|14117.5|14114.5|14108.7|14105.7|0
1749731400000|2025-06-12 12:30:00|14116.8|14113.8|14128.5|14125.5|14130.4|14127.4|14113|14110|0
1749731700000|2025-06-12 12:35:00|14128.6|14125.6|14146|14143|14146.4|14143.4|14128.6|14125.6|0
1749732000000|2025-06-12 12:40:00|14146.2|14143.2|14147|14144|14151|14148|14143.3|14140.3|0
1749732300000|2025-06-12 12:45:00|14147.3|14144.3|14147.2|14144.2|14150.1|14147.1|14143.9|14140.9|0
1749732600000|2025-06-12 12:50:00|14147.3|14144.3|14148.2|14145.2|14149.3|14146.3|14145|14142|0
1749732900000|2025-06-12 12:55:00|14148.1|14145.1|14153.8|14150.8|14155|14152|14148.1|14145.1|0
1749733200000|2025-06-12 13:00:00|14153.9|14150.9|14164.1|14161.1|14165|14162|14151.8|14148.8|0
1749733500000|2025-06-12 13:05:00|14164.3|14161.3|14159.7|14156.7|14164.3|14161.3|14155|14152|0
1749733800000|2025-06-12 13:10:00|14160.1|14157.1|14155.8|14152.8|14160.7|14157.7|14155.5|14152.5|0
1749734100000|2025-06-12 13:15:00|14156|14153|14153|14150|14156.8|14153.8|14151.8|14148.8|0
1749734400000|2025-06-12 13:20:00|14153.2|14150.2|14150.6|14147.6|14153.3|14150.3|14149.5|14146.5|0
1749734700000|2025-06-12 13:25:00|14145.2|14142.2|14138.7|14135.7|14152.6|14149.6|14136.4|14133.4|0
1749735000000|2025-06-12 13:30:00|14146.3|14143.3|14204.6|14202.8|14221.7|14219.9|14140.8|14137.8|0
1749735300000|2025-06-12 13:35:00|14203.8|14202|14200.9|14199.1|14212.1|14210.3|14175.1|14173.3|0
1749735600000|2025-06-12 13:40:00|14199.6|14197.8|14225.7|14223.9|14227.5|14225.7|14191.4|14189.6|0
1749735900000|2025-06-12 13:45:00|14225.1|14223.3|14242.9|14241.1|14250.4|14248.6|14220.3|14218.5|0
1749736200000|2025-06-12 13:50:00|14242.8|14241|14224.2|14222.4|14243.4|14241.6|14218.4|14216.6|0
1749736500000|2025-06-12 13:55:00|14222.7|14220.9|14207.8|14206|14224.4|14222.6|14202.4|14200.6|0
1749736800000|2025-06-12 14:00:00|14207.6|14205.8|14203.8|14202|14221.7|14219.9|14193.6|14191.8|0
1749737100000|2025-06-12 14:05:00|14204.8|14203|14237.4|14235.6|14247.3|14245.5|14201.7|14199.9|0
1749737400000|2025-06-12 14:10:00|14238.4|14236.6|14251.8|14250|14251.8|14250|14228.7|14226.9|0
1749737700000|2025-06-12 14:15:00|14252|14250.2|14246.1|14244.3|14261.2|14259.4|14239.9|14238.1|0
1749738000000|2025-06-12 14:20:00|14246.5|14244.7|14241.6|14239.8|14257.3|14255.5|14241.1|14239.3|0
1749738300000|2025-06-12 14:25:00|14241.3|14239.5|14235.2|14233.4|14242.7|14240.9|14228.3|14226.5|0
1749738600000|2025-06-12 14:30:00|14235.5|14233.7|14241|14239.2|14243.6|14241.8|14229.4|14227.6|0
1749738900000|2025-06-12 14:35:00|14241.1|14239.3|14242.2|14240.4|14250.1|14248.3|14227.2|14225.4|0
1749739200000|2025-06-12 14:40:00|14242.3|14240.5|14252.6|14250.8|14254.5|14252.7|14242.2|14240.4|0
1749739500000|2025-06-12 14:45:00|14252.9|14251.1|14257.2|14255.4|14258.8|14257|14246.5|14244.7|0
1749739800000|2025-06-12 14:50:00|14257.1|14255.3|14254.3|14252.5|14257.1|14255.3|14244.9|14243.1|0
1749740100000|2025-06-12 14:55:00|14254.1|14252.3|14252.9|14251.1|14255.6|14253.8|14246.7|14244.9|0
1749740400000|2025-06-12 15:00:00|14253.9|14252.1|14286.1|14284.3|14287.7|14285.9|14253.9|14252.1|0
1749740700000|2025-06-12 15:05:00|14285.8|14284|14269.6|14267.8|14286.3|14284.5|14268|14266.2|0
1749741000000|2025-06-12 15:10:00|14269.8|14268|14267.6|14265.8|14280.4|14278.6|14265.1|14263.3|0
1749741300000|2025-06-12 15:15:00|14267.7|14265.9|14253.3|14251.5|14271.6|14269.8|14243.6|14241.8|0
1749741600000|2025-06-12 15:20:00|14252.6|14250.8|14240|14238.2|14257.5|14255.7|14229|14227.2|0
1749741900000|2025-06-12 15:25:00|14239.1|14237.3|14248.2|14246.4|14249|14247.2|14231.1|14229.3|0
1749742200000|2025-06-12 15:30:00|14247.8|14246|14243.3|14241.5|14252.4|14250.6|14233.4|14231.6|0
1749742500000|2025-06-12 15:35:00|14243.2|14241.4|14251.6|14249.8|14252.9|14251.1|14243.2|14241.4|0
1749742800000|2025-06-12 15:40:00|14251.8|14250|14262.4|14260.6|14263.5|14261.7|14250.5|14248.7|0
1749743100000|2025-06-12 15:45:00|14262.1|14260.3|14245.3|14243.5|14262.1|14260.3|14245.2|14243.4|0
1749743400000|2025-06-12 15:50:00|14245.4|14243.6|14245.7|14243.9|14246.9|14245.1|14240.9|14239.1|0
1749743700000|2025-06-12 15:55:00|14245.4|14243.6|14252|14250.2|14254.1|14252.3|14242.1|14240.3|0
1749744000000|2025-06-12 16:00:00|14252.2|14250.4|14236.8|14235|14260|14258.2|14233.5|14231.7|0
1749744300000|2025-06-12 16:05:00|14236.7|14234.9|14257.2|14255.4|14262.2|14260.4|14235.7|14233.9|0
1749744600000|2025-06-12 16:10:00|14258.2|14256.4|14253.7|14251.9|14261|14259.2|14251|14249.2|0
1749744900000|2025-06-12 16:15:00|14253.5|14251.7|14261.6|14259.8|14264.8|14263|14253.5|14251.7|0
1749745200000|2025-06-12 16:20:00|14261.7|14259.9|14259.4|14257.6|14266.8|14265|14255.1|14253.3|0
1749745500000|2025-06-12 16:25:00|14259.2|14257.4|14282.9|14281.1|14287.9|14286.1|14259.2|14257.4|0
1749745800000|2025-06-12 16:30:00|14282.5|14280.7|14273.8|14272|14282.8|14281|14257.4|14255.6|0
1749746100000|2025-06-12 16:35:00|14273.7|14271.9|14286.6|14284.8|14286.9|14285.1|14270.7|14268.9|0
1749746400000|2025-06-12 16:40:00|14286.7|14284.9|14288|14286.2|14292.5|14290.7|14284.7|14282.9|0
1749746700000|2025-06-12 16:45:00|14287.7|14285.9|14275.4|14273.6|14288.6|14286.8|14275.4|14273.6|0
1749747000000|2025-06-12 16:50:00|14276|14274.2|14268.6|14266.8|14276.5|14274.7|14268.2|14266.4|0
1749747300000|2025-06-12 16:55:00|14268.3|14266.5|14257.4|14255.6|14268.8|14267|14256.2|14254.4|0
1749747600000|2025-06-12 17:00:00|14257.9|14256.1|14266.3|14264.5|14271.4|14269.6|14254.3|14252.5|0
1749747900000|2025-06-12 17:05:00|14266.2|14264.4|14275.2|14273.4|14275.3|14273.5|14262.3|14260.5|0
1749748200000|2025-06-12 17:10:00|14275|14273.2|14273.2|14271.4|14280.9|14279.1|14269|14267.2|0
1749748500000|2025-06-12 17:15:00|14273.1|14271.3|14271.8|14270|14274|14272.2|14267.7|14265.9|0
1749748800000|2025-06-12 17:20:00|14271.9|14270.1|14264.9|14263.1|14274.7|14272.9|14264.9|14263.1|0
1749749100000|2025-06-12 17:25:00|14264.6|14262.8|14265.6|14263.8|14270|14268.2|14264.6|14262.8|0
1749749400000|2025-06-12 17:30:00|14265.8|14264|14284.1|14282.3|14284.9|14283.1|14265.8|14264|0
1749749700000|2025-06-12 17:35:00|14283.9|14282.1|14285.6|14283.8|14288|14286.2|14280.6|14278.8|0
1749750000000|2025-06-12 17:40:00|14285.7|14283.9|14278.5|14276.7|14285.7|14283.9|14277.4|14275.6|0
1749750300000|2025-06-12 17:45:00|14279.1|14277.3|14272.3|14270.5|14279.5|14277.7|14271.2|14269.4|0
1749750600000|2025-06-12 17:50:00|14272.6|14270.8|14272.8|14271|14276.6|14274.8|14270.7|14268.9|0
1749750900000|2025-06-12 17:55:00|14272.7|14270.9|14266|14264.2|14272.7|14270.9|14262|14260.2|0
1749751200000|2025-06-12 18:00:00|14266.3|14264.5|14266.5|14264.7|14268.5|14266.7|14262|14260.2|0
1749751500000|2025-06-12 18:05:00|14266.4|14264.6|14270|14268.2|14270.8|14269|14265.9|14264.1|0
1749751800000|2025-06-12 18:10:00|14269.9|14268.1|14265.8|14264|14272.1|14270.3|14265.8|14264|0
1749752100000|2025-06-12 18:15:00|14265.6|14263.8|14268.1|14266.3|14270.6|14268.8|14264.4|14262.6|0
1749752400000|2025-06-12 18:20:00|14267.9|14266.1|14255.6|14253.8|14268.6|14266.8|14253.1|14251.3|0
1749752700000|2025-06-12 18:25:00|14256.1|14254.3|14245.9|14244.1|14259.7|14257.9|14240.6|14238.8|0
1749753000000|2025-06-12 18:30:00|14246.7|14244.9|14246.9|14245.1|14248.6|14246.8|14239.1|14237.3|0
1749753300000|2025-06-12 18:35:00|14247.1|14245.3|14250.7|14248.9|14256.7|14254.9|14244.4|14242.6|0
1749753600000|2025-06-12 18:40:00|14250.4|14248.6|14238.1|14236.3|14251.4|14249.6|14237.2|14235.4|0
1749753900000|2025-06-12 18:45:00|14238|14236.2|14242.4|14240.6|14244.7|14242.9|14233.8|14232|0
1749754200000|2025-06-12 18:50:00|14241.5|14239.7|14247.9|14246.1|14250.3|14248.5|14240.1|14238.3|0
1749754500000|2025-06-12 18:55:00|14248|14246.2|14255.1|14253.3|14255.7|14253.9|14243|14241.2|0
1749754800000|2025-06-12 19:00:00|14254.1|14252.3|14253.5|14251.7|14256.9|14255.1|14251.7|14249.9|0
1749755100000|2025-06-12 19:05:00|14253.3|14251.5|14261.6|14259.8|14261.7|14259.9|14252.9|14251.1|0
1749755400000|2025-06-12 19:10:00|14261.7|14259.9|14261.1|14259.3|14263.3|14261.5|14257.1|14255.3|0
1749755700000|2025-06-12 19:15:00|14261.3|14259.5|14264.5|14262.7|14266.7|14264.9|14258.7|14256.9|0
1749756000000|2025-06-12 19:20:00|14264.4|14262.6|14256.3|14254.5|14266.5|14264.7|14256.3|14254.5|0
1749756300000|2025-06-12 19:25:00|14255.3|14253.5|14254.9|14253.1|14257.1|14255.3|14249.9|14248.1|0
1749756600000|2025-06-12 19:30:00|14254.4|14252.6|14247.1|14245.3|14254.4|14252.6|14239.4|14237.6|0
1749756900000|2025-06-12 19:35:00|14246.3|14244.5|14248.4|14246.6|14249.5|14247.7|14241.2|14239.4|0
1749757200000|2025-06-12 19:40:00|14248.2|14246.4|14232.9|14231.1|14248.2|14246.4|14232.7|14230.9|0
1749757500000|2025-06-12 19:45:00|14232.8|14231|14229.3|14227.5|14234.5|14232.7|14226.7|14224.9|0
1749757800000|2025-06-12 19:50:00|14232.4|14230.6|14230.2|14228.4|14232.6|14230.8|14217.5|14215.7|0
1749758100000|2025-06-12 19:55:00|14237.6|14235.8|14256.6|14254.8|14256.6|14254.8|14232.9|14231.1|0
1749758400000|2025-06-12 20:00:00|14257.2|14254.2|14270.3|14267.3|14270.5|14267.5|14245|14242|0
1749758700000|2025-06-12 20:05:00|14270.8|14267.8|14267.3|14264.3|14271.9|14268.9|14266.1|14263.1|0
1749759000000|2025-06-12 20:10:00|14267.4|14264.4|14268.8|14265.8|14269.5|14266.5|14266.3|14263.3|0
1749759300000|2025-06-12 20:15:00|14269.1|14266.1|14260.1|14257.1|14269.9|14266.9|14258.8|14255.8|0
1749759600000|2025-06-12 20:20:00|14260|14257|14253.9|14250.9|14260|14257|14253.4|14250.4|0
1749759900000|2025-06-12 20:25:00|14253.5|14250.5|14253.1|14250.1|14258.5|14255.5|14252.2|14249.2|0
1749760200000|2025-06-12 20:30:00|14253.6|14250.6|14251.6|14248.6|14253.9|14250.9|14250.8|14247.8|0
1749760500000|2025-06-12 20:35:00|14251.5|14248.5|14254.3|14251.3|14255.9|14252.9|14251.5|14248.5|0
1749760800000|2025-06-12 20:40:00|14254.4|14251.4|14252.1|14249.1|14255.9|14252.9|14252|14249|0
1749761100000|2025-06-12 20:45:00|14252.2|14249.2|14252.4|14249.4|14253|14250|14250.7|14247.7|0
1749761400000|2025-06-12 20:50:00|14252.2|14249.2|14249.8|14246.8|14252.3|14249.3|14248.5|14245.5|0
1749761700000|2025-06-12 20:55:00|14249.9|14246.9|14248.9|14245.9|14249.9|14246.9|14247.9|14244.9|0
1749762000000|2025-06-12 21:00:00|14249.1|14246.1|14249.1|14246.1|14250.2|14247.2|14248.2|14245.2|0
1749762300000|2025-06-12 21:05:00|14249.2|14246.2|14248.6|14245.6|14249.6|14246.6|14248.6|14245.6|0
1749762600000|2025-06-12 21:10:00|14248.5|14245.5|14248.4|14245.4|14250|14247|14247|14244|0
1749762900000|2025-06-12 21:15:00|14247.9|14244.9|14248.5|14245.5|14249.4|14246.4|14247.6|14244.6|0
1749763200000|2025-06-12 21:20:00|14248.3|14245.3|14248.8|14245.8|14249.2|14246.2|14248.2|14245.2|0
1749763500000|2025-06-12 21:25:00|14248.9|14245.9|14247.9|14244.9|14248.9|14245.9|14247.8|14244.8|0
1749763800000|2025-06-12 21:30:00|14247.7|14244.7|14249.2|14246.2|14249.2|14246.2|14247.5|14244.5|0
1749764100000|2025-06-12 21:35:00|14249.1|14246.1|14248.5|14245.5|14249.3|14246.3|14248|14245|0
1749764400000|2025-06-12 21:40:00|14248.4|14245.4|14249.8|14246.8|14250.6|14247.6|14248.1|14245.1|0
1749764700000|2025-06-12 21:45:00|14249.9|14246.9|14250.2|14247.2|14250.4|14247.4|14249.5|14246.5|0
1749765000000|2025-06-12 21:50:00|14250.3|14247.3|14249.3|14246.3|14251.3|14248.3|14249.3|14246.3|0
1749765300000|2025-06-12 21:55:00|14249|14246|14249.7|14246.7|14250.1|14247.1|14248.6|14245.6|0
1749765600000|2025-06-12 22:00:00|14249.6|14246.6|14245.3|14242.3|14249.6|14246.6|14243.5|14240.5|0
1749765900000|2025-06-12 22:05:00|14245.5|14242.5|14246.6|14243.6|14247.8|14244.8|14244.9|14241.9|0
1749766200000|2025-06-12 22:10:00|14246.7|14243.7|14245.6|14242.6|14246.9|14243.9|14245|14242|0
1749766500000|2025-06-12 22:15:00|14245.5|14242.5|14241.7|14238.7|14245.7|14242.7|14241.7|14238.7|0
1749766800000|2025-06-12 22:20:00|14241.8|14238.8|14236.6|14233.6|14242.6|14239.6|14236.1|14233.1|0
1749767100000|2025-06-12 22:25:00|14236.5|14233.5|14230.6|14227.6|14237.7|14234.7|14230.5|14227.5|0
1749767400000|2025-06-12 22:30:00|14230.5|14227.5|14229|14226|14230.5|14227.5|14227.2|14224.2|0
1749767700000|2025-06-12 22:35:00|14229.1|14226.1|14227.3|14224.3|14229.6|14226.6|14227.3|14224.3|0
1749768000000|2025-06-12 22:40:00|14227.2|14224.2|14228.8|14225.8|14229.7|14226.7|14226.6|14223.6|0
1749768300000|2025-06-12 22:45:00|14228.7|14225.7|14227.9|14224.9|14229.1|14226.1|14227.3|14224.3|0
1749768600000|2025-06-12 22:50:00|14228.1|14225.1|14227.9|14224.9|14228.5|14225.5|14227.5|14224.5|0
1749768900000|2025-06-12 22:55:00|14227.6|14224.6|14227.3|14224.3|14228.1|14225.1|14226.8|14223.8|0
1749769200000|2025-06-12 23:00:00|14227.1|14224.1|14228|14225|14228.6|14225.6|14226.7|14223.7|0
1749769500000|2025-06-12 23:05:00|14228.1|14225.1|14228.9|14225.9|14229.4|14226.4|14228.1|14225.1|0
1749769800000|2025-06-12 23:10:00|14229.2|14226.2|14230.9|14227.9|14231.2|14228.2|14229.1|14226.1|0
1749770100000|2025-06-12 23:15:00|14230.7|14227.7|14231.2|14228.2|14231.7|14228.7|14230.6|14227.6|0
1749770400000|2025-06-12 23:20:00|14231.3|14228.3|14232.4|14229.4|14233.1|14230.1|14229.7|14226.7|0
1749770700000|2025-06-12 23:25:00|14232.7|14229.7|14232.3|14229.3|14233.3|14230.3|14231.7|14228.7|0
1749771000000|2025-06-12 23:30:00|14231.7|14228.7|14231|14228|14231.8|14228.8|14229.3|14226.3|0
1749771300000|2025-06-12 23:35:00|14231.4|14228.4|14232.1|14229.1|14232.1|14229.1|14230.6|14227.6|0
1749771600000|2025-06-12 23:40:00|14231.5|14228.5|14223.8|14220.8|14231.8|14228.8|14222.9|14219.9|0
1749771900000|2025-06-12 23:45:00|14224.4|14221.4|14224.9|14221.9|14225.3|14222.3|14223.4|14220.4|0
1749772200000|2025-06-12 23:50:00|14225.1|14222.1|14228.3|14225.3|14228.5|14225.5|14225.1|14222.1|0
1749772500000|2025-06-12 23:55:00|14228|14225|14199.8|14194.8|14228|14225|14199.1|14194.1|0
1749772800000|2025-06-13 00:00:00|14199.2|14194.2|14107.7|14102.7|14201.5|14196.5|14094.9|14089.9|0
1749773100000|2025-06-13 00:05:00|14107.8|14102.8|14109.8|14104.8|14137.7|14132.7|14058|14053|0
1749773400000|2025-06-13 00:10:00|14109.7|14104.7|14139.8|14134.8|14151.3|14146.3|14091.4|14086.4|0
1749773700000|2025-06-13 00:15:00|14141.3|14136.3|14089.8|14084.8|14143.3|14138.3|14073.3|14068.3|0
1749774000000|2025-06-13 00:20:00|14089.6|14084.6|14072.6|14067.6|14097.3|14092.3|14053.5|14048.5|0
1749774300000|2025-06-13 00:25:00|14069.9|14064.9|14066.3|14061.3|14088|14083|14061|14056|0
1749774600000|2025-06-13 00:30:00|14066.2|14061.2|14052.1|14047.1|14081.4|14076.4|14035.1|14030.1|0
1749774900000|2025-06-13 00:35:00|14051.6|14046.6|14053.9|14048.9|14069.1|14064.1|14039.2|14034.2|0
1749775200000|2025-06-13 00:40:00|14054|14049|14062|14057|14072.8|14067.8|14046.4|14041.4|0
1749775500000|2025-06-13 00:45:00|14062.8|14057.8|14067.6|14062.6|14079.6|14074.6|14060.3|14055.3|0
1749775800000|2025-06-13 00:50:00|14066.9|14061.9|14017.1|14012.1|14067.1|14062.1|14015.1|14010.1|0
1749776100000|2025-06-13 00:55:00|14017.8|14012.8|14043.3|14038.3|14047.6|14042.6|14015.7|14010.7|0
1749776400000|2025-06-13 01:00:00|14042.8|14037.8|14017.7|14012.7|14045.4|14040.4|14016|14011|0
1749776700000|2025-06-13 01:05:00|14017.6|14012.6|14023.2|14018.2|14033.5|14028.5|14015.6|14010.6|0
1749777000000|2025-06-13 01:10:00|14023.4|14018.4|14004.8|13999.8|14023.4|14018.4|13988|13983|0
1749777300000|2025-06-13 01:15:00|14005.1|14000.1|14011.3|14006.3|14020.4|14015.4|14003|13998|0
1749777600000|2025-06-13 01:20:00|14011.7|14006.7|14030.6|14025.6|14039.1|14034.1|14011.7|14006.7|0
1749777900000|2025-06-13 01:25:00|14030.7|14025.7|14021.1|14016.1|14042|14037|14017.3|14012.3|0
1749778200000|2025-06-13 01:30:00|14021.2|14016.2|14022.8|14017.8|14028.5|14023.5|14004|13999|0
1749778500000|2025-06-13 01:35:00|14022.7|14017.7|14046.3|14041.3|14054.9|14049.9|14018.9|14013.9|0
1749778800000|2025-06-13 01:40:00|14044.7|14039.7|14047.6|14042.6|14049.3|14044.3|14033.6|14028.6|0
1749779100000|2025-06-13 01:45:00|14047.7|14042.7|14052.4|14047.4|14062.2|14057.2|14047.5|14042.5|0
1749779400000|2025-06-13 01:50:00|14052.6|14047.6|14057.8|14052.8|14059.9|14054.9|14046.3|14041.3|0
1749779700000|2025-06-13 01:55:00|14058|14053|14075.2|14070.2|14078.3|14073.3|14057.8|14052.8|0
1749780000000|2025-06-13 02:00:00|14075.1|14070.1|14048.1|14043.1|14075.8|14070.8|14045.6|14040.6|0
1749780300000|2025-06-13 02:05:00|14048.2|14043.2|14054.7|14049.7|14057.3|14052.3|14042.6|14037.6|0
1749780600000|2025-06-13 02:10:00|14054.8|14049.8|14050.8|14045.8|14055.9|14050.9|14049.3|14044.3|0
1749780900000|2025-06-13 02:15:00|14050.6|14045.6|14049.1|14044.1|14058|14053|14040.7|14035.7|0
1749781200000|2025-06-13 02:20:00|14049.2|14044.2|14032.2|14027.2|14052.2|14047.2|14031.6|14026.6|0
1749781500000|2025-06-13 02:25:00|14032|14027|14026.2|14021.2|14040.1|14035.1|14022|14017|0
1749781800000|2025-06-13 02:30:00|14026|14021|14013.6|14008.6|14030.3|14025.3|14009.7|14004.7|0
1749782100000|2025-06-13 02:35:00|14013.7|14008.7|14011.6|14006.6|14026.7|14021.7|14004.2|13999.2|0
1749782400000|2025-06-13 02:40:00|14011.2|14006.2|13989.7|13984.7|14013.2|14008.2|13974.6|13969.6|0
1749782700000|2025-06-13 02:45:00|13990.8|13985.8|14011.7|14006.7|14013.9|14008.9|13990.8|13985.8|0
1749783000000|2025-06-13 02:50:00|14011.8|14006.8|14000.2|13995.2|14012.3|14007.3|13997.9|13992.9|0
1749783300000|2025-06-13 02:55:00|14000.1|13995.1|14017|14012|14018.2|14013.2|13997.1|13992.1|0
1749783600000|2025-06-13 03:00:00|14016.8|14011.8|14022.3|14017.3|14029.6|14024.6|14012|14007|0
1749783900000|2025-06-13 03:05:00|14022.2|14017.2|14031.3|14026.3|14034.9|14029.9|14015.2|14010.2|0
1749784200000|2025-06-13 03:10:00|14031|14026|14036.2|14031.2|14038.9|14033.9|14028.6|14023.6|0
1749784500000|2025-06-13 03:15:00|14036|14031|14042.5|14037.5|14044.3|14039.3|14029.1|14024.1|0
1749784800000|2025-06-13 03:20:00|14041.8|14036.8|14028.5|14023.5|14042.8|14037.8|14026.4|14021.4|0
1749785100000|2025-06-13 03:25:00|14028.3|14023.3|14030|14025|14035.4|14030.4|14026.2|14021.2|0
1749785400000|2025-06-13 03:30:00|14029.4|14024.4|14039.9|14034.9|14039.9|14034.9|14028.1|14023.1|0
1749785700000|2025-06-13 03:35:00|14039.3|14034.3|14035.6|14030.6|14039.3|14034.3|14028.2|14023.2|0
1749786000000|2025-06-13 03:40:00|14035.8|14030.8|14022.9|14017.9|14040|14035|14019.2|14014.2|0
1749786300000|2025-06-13 03:45:00|14022.8|14017.8|14036.1|14031.1|14038|14033|14022.6|14017.6|0
1749786600000|2025-06-13 03:50:00|14036.2|14031.2|14047.1|14042.1|14048.9|14043.9|14036|14031|0
1749786900000|2025-06-13 03:55:00|14046.9|14041.9|14047.2|14042.2|14053.6|14048.6|14045.6|14040.6|0
1749787200000|2025-06-13 04:00:00|14047.6|14042.6|14035.4|14030.4|14048.7|14043.7|14030.4|14025.4|0
1749787500000|2025-06-13 04:05:00|14035.3|14030.3|14028.2|14023.2|14036.4|14031.4|14026.3|14021.3|0
1749787800000|2025-06-13 04:10:00|14028.1|14023.1|14025.1|14020.1|14030.8|14025.8|14021.2|14016.2|0
1749788100000|2025-06-13 04:15:00|14025|14020|14021.1|14016.1|14025.5|14020.5|14011.4|14006.4|0
1749788400000|2025-06-13 04:20:00|14021|14016|14014.7|14009.7|14027|14022|14012.5|14007.5|0
1749788700000|2025-06-13 04:25:00|14014.6|14009.6|14016.4|14011.4|14017.5|14012.5|14011.4|14006.4|0
1749789000000|2025-06-13 04:30:00|14016.3|14011.3|14028.3|14023.3|14031.8|14026.8|14014.8|14009.8|0
1749789300000|2025-06-13 04:35:00|14028.5|14023.5|14021.1|14016.1|14028.5|14023.5|14016.8|14011.8|0
1749789600000|2025-06-13 04:40:00|14021.2|14016.2|14024.3|14019.3|14034.8|14029.8|14019.4|14014.4|0
1749789900000|2025-06-13 04:45:00|14024.4|14019.4|14031.3|14026.3|14032.9|14027.9|14023.6|14018.6|0
1749790200000|2025-06-13 04:50:00|14031.2|14026.2|14032.4|14027.4|14034|14029|14027.8|14022.8|0
1749790500000|2025-06-13 04:55:00|14032.3|14027.3|14025.7|14020.7|14034.6|14029.6|14023.4|14018.4|0
1749790800000|2025-06-13 05:00:00|14025.8|14020.8|14019.1|14014.1|14026.9|14021.9|14012.1|14007.1|0
1749791100000|2025-06-13 05:05:00|14019|14014|14026.6|14021.6|14026.6|14021.6|14017.8|14012.8|0
1749791400000|2025-06-13 05:10:00|14026.7|14021.7|14032.1|14027.1|14033.8|14028.8|14022.1|14017.1|0
1749791700000|2025-06-13 05:15:00|14032|14027|14030.6|14025.6|14034.7|14029.7|14026.8|14021.8|0
1749792000000|2025-06-13 05:20:00|14030.5|14025.5|14032.6|14027.6|14037|14032|14022.1|14017.1|0
1749792300000|2025-06-13 05:25:00|14032.5|14027.5|14034.8|14029.8|14037.6|14032.6|14028.5|14023.5|0
1749792600000|2025-06-13 05:30:00|14034.9|14029.9|14031.8|14026.8|14035.2|14030.2|14027.1|14022.1|0
1749792900000|2025-06-13 05:35:00|14031.9|14026.9|14032.9|14027.9|14035.7|14030.7|14030.9|14025.9|0
1749793200000|2025-06-13 05:40:00|14032.8|14027.8|14026|14021|14034.2|14029.2|14020.9|14015.9|0
1749793500000|2025-06-13 05:45:00|14025.9|14020.9|14035.2|14030.2|14036.1|14031.1|14022.8|14017.8|0
1749793800000|2025-06-13 05:50:00|14035.1|14030.1|14043.1|14038.1|14043.6|14038.6|14029.6|14024.6|0
1749794100000|2025-06-13 05:55:00|14042.9|14037.9|14045.2|14040.2|14045.3|14040.3|14039.8|14034.8|0
1749794400000|2025-06-13 06:00:00|14045|14040|14065.6|14060.6|14074.2|14069.2|14044.6|14039.6|0
1749794700000|2025-06-13 06:05:00|14066.1|14061.1|14066.6|14061.6|14071|14066|14062.2|14057.2|0
1749795000000|2025-06-13 06:10:00|14066.9|14061.9|14056.1|14051.1|14067.1|14062.1|14053.9|14048.9|0
1749795300000|2025-06-13 06:15:00|14056.2|14051.2|14051|14046|14061.5|14056.5|14044.5|14039.5|0
1749795600000|2025-06-13 06:20:00|14051.1|14046.1|14047.9|14042.9|14054.9|14049.9|14044.3|14039.3|0
1749795900000|2025-06-13 06:25:00|14048.3|14043.3|14048.7|14043.7|14060.9|14055.9|14043.8|14038.8|0
1749796200000|2025-06-13 06:30:00|14048.5|14043.5|14058|14053|14064.4|14059.4|14048.5|14043.5|0
1749796500000|2025-06-13 06:35:00|14057.9|14052.9|14046.9|14041.9|14061.4|14056.4|14045.5|14040.5|0
1749796800000|2025-06-13 06:40:00|14047.1|14042.1|14052.4|14047.4|14054.3|14049.3|14041.5|14036.5|0
1749797100000|2025-06-13 06:45:00|14052.3|14047.3|14068.4|14063.4|14068.6|14063.6|14046.8|14041.8|0
1749797400000|2025-06-13 06:50:00|14068.6|14063.6|14067.9|14062.9|14070.4|14065.4|14061.3|14056.3|0
1749797700000|2025-06-13 06:55:00|14067.8|14062.8|14070.4|14065.4|14073.7|14068.7|14058.5|14053.5|0
1749798000000|2025-06-13 07:00:00|14070.5|14065.5|14071.7|14066.7|14084.3|14079.3|14067.9|14062.9|0
1749798300000|2025-06-13 07:05:00|14071.3|14066.3|14080.3|14075.3|14083.3|14078.3|14057.5|14052.5|0
1749798600000|2025-06-13 07:10:00|14080.4|14075.4|14091.9|14086.9|14092.3|14087.3|14075.8|14070.8|0
1749798900000|2025-06-13 07:15:00|14091.6|14086.6|14072|14067|14091.6|14086.6|14070.7|14065.7|0
1749799200000|2025-06-13 07:20:00|14072.2|14067.2|14068.7|14063.7|14077.3|14072.3|14061.8|14056.8|0
1749799500000|2025-06-13 07:25:00|14068.6|14063.6|14075.8|14070.8|14079.8|14074.8|14066.9|14061.9|0
1749799800000|2025-06-13 07:30:00|14075.9|14070.9|14073.2|14068.2|14083|14078|14071.6|14066.6|0
1749800100000|2025-06-13 07:35:00|14073.1|14068.1|14087.4|14082.4|14089|14084|14072.3|14067.3|0
1749800400000|2025-06-13 07:40:00|14087.3|14082.3|14097.3|14092.3|14098|14093|14086.3|14081.3|0
1749800700000|2025-06-13 07:45:00|14097.4|14092.4|14087|14082|14099.9|14094.9|14086.7|14081.7|0
1749801000000|2025-06-13 07:50:00|14087.3|14082.3|14097.9|14092.9|14102.7|14097.7|14086.7|14081.7|0
1749801300000|2025-06-13 07:55:00|14097.8|14092.8|14093|14088|14098.8|14093.8|14087.3|14082.3|0
1749801600000|2025-06-13 08:00:00|14092.9|14087.9|14062.4|14059.4|14094.2|14089.2|14047.9|14044.9|0
1749801900000|2025-06-13 08:05:00|14061.9|14058.9|14059.6|14056.6|14065|14062|14055.2|14052.2|0
1749802200000|2025-06-13 08:10:00|14059.5|14056.5|14068.6|14065.6|14069.9|14066.9|14056.9|14053.9|0
1749802500000|2025-06-13 08:15:00|14068.5|14065.5|14064.2|14061.2|14072.6|14069.6|14061.1|14058.1|0
1749802800000|2025-06-13 08:20:00|14064.1|14061.1|14046.2|14043.2|14064.8|14061.8|14043.8|14040.8|0
1749803100000|2025-06-13 08:25:00|14046.3|14043.3|14040.1|14037.1|14046.8|14043.8|14032.7|14029.7|0
1749803400000|2025-06-13 08:30:00|14039.9|14036.9|14033.5|14030.5|14040|14037|14033.5|14030.5|0
1749803700000|2025-06-13 08:35:00|14033.4|14030.4|14019.5|14016.5|14034|14031|14018.3|14015.3|0
1749804000000|2025-06-13 08:40:00|14019.6|14016.6|14013|14010|14019.6|14016.6|14012.7|14009.7|0
1749804300000|2025-06-13 08:45:00|14013.1|14010.1|13997.3|13994.3|14013.7|14010.7|13995.6|13992.6|0
1749804600000|2025-06-13 08:50:00|13997.2|13994.2|14015.8|14012.8|14018.3|14015.3|13997.1|13994.1|0
1749804900000|2025-06-13 08:55:00|14016|14013|14012.3|14009.3|14025.3|14022.3|14012.1|14009.1|0
1749805200000|2025-06-13 09:00:00|14012.7|14009.7|14023.2|14020.2|14028.1|14025.1|14011.1|14008.1|0
1749805500000|2025-06-13 09:05:00|14024|14021|14025.4|14022.4|14027.6|14024.6|14023|14020|0
1749805800000|2025-06-13 09:10:00|14024.8|14021.8|14017.6|14014.6|14030.4|14027.4|14012.8|14009.8|0
1749806100000|2025-06-13 09:15:00|14017.8|14014.8|14027|14024|14035.4|14032.4|14016.4|14013.4|0
1749806400000|2025-06-13 09:20:00|14027.1|14024.1|14035|14032|14035.3|14032.3|14025|14022|0
1749806700000|2025-06-13 09:25:00|14035.1|14032.1|14038.5|14035.5|14039.2|14036.2|14030.7|14027.7|0
1749807000000|2025-06-13 09:30:00|14038.4|14035.4|14032.8|14029.8|14039.7|14036.7|14032.2|14029.2|0
1749807300000|2025-06-13 09:35:00|14032.9|14029.9|14034.8|14031.8|14037.8|14034.8|14032.6|14029.6|0
1749807600000|2025-06-13 09:40:00|14035|14032|14034.2|14031.2|14035.5|14032.5|14032.2|14029.2|0
1749807900000|2025-06-13 09:45:00|14034.1|14031.1|14032.8|14029.8|14036|14033|14032.5|14029.5|0
1749808200000|2025-06-13 09:50:00|14032.6|14029.6|14036.3|14033.3|14039.2|14036.2|14032.3|14029.3|0
1749808500000|2025-06-13 09:55:00|14036.1|14033.1|14041.1|14038.1|14043.1|14040.1|14034.6|14031.6|0
1749808800000|2025-06-13 10:00:00|14041.2|14038.2|14033.3|14030.3|14043.5|14040.5|14032.9|14029.9|0
1749809100000|2025-06-13 10:05:00|14033.7|14030.7|14021.9|14018.9|14035|14032|14021.3|14018.3|0
1749809400000|2025-06-13 10:10:00|14022.3|14019.3|14033.3|14030.3|14034.3|14031.3|14022.1|14019.1|0
1749809700000|2025-06-13 10:15:00|14033.2|14030.2|14030.7|14027.7|14033.8|14030.8|14025.5|14022.5|0
1749810000000|2025-06-13 10:20:00|14030.6|14027.6|14030.3|14027.3|14033|14030|14027|14024|0
1749810300000|2025-06-13 10:25:00|14030.6|14027.6|14037|14034|14042|14039|14030.6|14027.6|0
1749810600000|2025-06-13 10:30:00|14037.1|14034.1|14038.8|14035.8|14040.2|14037.2|14034.5|14031.5|0
1749810900000|2025-06-13 10:35:00|14038.6|14035.6|14033.9|14030.9|14039.4|14036.4|14031|14028|0
1749811200000|2025-06-13 10:40:00|14033.8|14030.8|14035.9|14032.9|14036.3|14033.3|14031.4|14028.4|0
1749811500000|2025-06-13 10:45:00|14035.8|14032.8|14046.3|14043.3|14048.2|14045.2|14035.4|14032.4|0
1749811800000|2025-06-13 10:50:00|14046.4|14043.4|14045.8|14042.8|14049.2|14046.2|14040|14037|0
1749812100000|2025-06-13 10:55:00|14046|14043|14058.3|14055.3|14058.6|14055.6|14044.8|14041.8|0
1749812400000|2025-06-13 11:00:00|14057.5|14054.5|14091.7|14088.7|14091.9|14088.9|14056.9|14053.9|0
1749812700000|2025-06-13 11:05:00|14091.4|14088.4|14104.4|14101.4|14105.8|14102.8|14088.9|14085.9|0
1749813000000|2025-06-13 11:10:00|14103.9|14100.9|14085.2|14082.2|14103.9|14100.9|14080.3|14077.3|0
1749813300000|2025-06-13 11:15:00|14085.3|14082.3|14087|14084|14087|14084|14080.1|14077.1|0
1749813600000|2025-06-13 11:20:00|14086.9|14083.9|14076.1|14073.1|14088.4|14085.4|14075.2|14072.2|0
1749813900000|2025-06-13 11:25:00|14076.2|14073.2|14065.8|14062.8|14076.2|14073.2|14061.2|14058.2|0
1749814200000|2025-06-13 11:30:00|14065.6|14062.6|14080.4|14077.4|14080.4|14077.4|14065.5|14062.5|0
1749814500000|2025-06-13 11:35:00|14080.8|14077.8|14086.9|14083.9|14090.6|14087.6|14080.1|14077.1|0
1749814800000|2025-06-13 11:40:00|14087.5|14084.5|14098.9|14095.9|14098.9|14095.9|14086.7|14083.7|0
1749815100000|2025-06-13 11:45:00|14098.8|14095.8|14101.9|14098.9|14103.5|14100.5|14098.4|14095.4|0
1749815400000|2025-06-13 11:50:00|14101.8|14098.8|14101.8|14098.8|14104.8|14101.8|14100.9|14097.9|0
1749815700000|2025-06-13 11:55:00|14102.1|14099.1|14102.8|14099.8|14105.1|14102.1|14101.8|14098.8|0
1749816000000|2025-06-13 12:00:00|14103.1|14100.1|14092.5|14089.5|14103.3|14100.3|14091.6|14088.6|0
1749816300000|2025-06-13 12:05:00|14093.2|14090.2|14096.6|14093.6|14098.1|14095.1|14091.4|14088.4|0
1749816600000|2025-06-13 12:10:00|14096.5|14093.5|14096.7|14093.7|14100.7|14097.7|14093.7|14090.7|0
1749816900000|2025-06-13 12:15:00|14096.6|14093.6|14102.9|14099.9|14103.5|14100.5|14095.4|14092.4|0
1749817200000|2025-06-13 12:20:00|14103.1|14100.1|14114.8|14111.8|14115.6|14112.6|14103|14100|0
1749817500000|2025-06-13 12:25:00|14114.3|14111.3|14112.8|14109.8|14117.8|14114.8|14111.2|14108.2|0
1749817800000|2025-06-13 12:30:00|14112.6|14109.6|14108.4|14105.4|14112.6|14109.6|14104.9|14101.9|0
1749818100000|2025-06-13 12:35:00|14108.2|14105.2|14110.5|14107.5|14114.7|14111.7|14107.9|14104.9|0
1749818400000|2025-06-13 12:40:00|14110.7|14107.7|14098.6|14095.6|14112.9|14109.9|14098.3|14095.3|0
1749818700000|2025-06-13 12:45:00|14098.8|14095.8|14086.6|14083.6|14099.3|14096.3|14084.4|14081.4|0
1749819000000|2025-06-13 12:50:00|14088.1|14085.1|14080.2|14077.2|14090.8|14087.8|14077.5|14074.5|0
1749819300000|2025-06-13 12:55:00|14080.1|14077.1|14089.2|14086.2|14094.4|14091.4|14079|14076|0
1749819600000|2025-06-13 13:00:00|14089.1|14086.1|14078.7|14075.7|14089.1|14086.1|14076.6|14073.6|0
1749819900000|2025-06-13 13:05:00|14078|14075|14074.8|14071.8|14079.7|14076.7|14074.8|14071.8|0
1749820200000|2025-06-13 13:10:00|14074.1|14071.1|14079.7|14076.7|14079.9|14076.9|14073|14070|0
1749820500000|2025-06-13 13:15:00|14079.6|14076.6|14072.6|14069.6|14082.6|14079.6|14072.5|14069.5|0
1749820800000|2025-06-13 13:20:00|14072.9|14069.9|14076.5|14073.5|14077.9|14074.9|14071.2|14068.2|0
1749821100000|2025-06-13 13:25:00|14072.5|14069.5|14090.1|14087.1|14094.7|14091.7|14071.3|14068.3|0
1749821400000|2025-06-13 13:30:00|14089.9|14086.9|14158.1|14156.3|14182|14180.2|14083.4|14080.4|0
1749821700000|2025-06-13 13:35:00|14157.3|14155.5|14182.7|14180.9|14186.9|14185.1|14131.1|14129.3|0
1749822000000|2025-06-13 13:40:00|14182.5|14180.7|14174.1|14172.3|14183.1|14181.3|14156.7|14154.9|0
1749822300000|2025-06-13 13:45:00|14174|14172.2|14154|14152.2|14174.1|14172.3|14141.2|14139.4|0
1749822600000|2025-06-13 13:50:00|14153.9|14152.1|14130.4|14128.6|14173.2|14171.4|14129.8|14128|0
1749822900000|2025-06-13 13:55:00|14130.6|14128.8|14131.1|14129.3|14141.7|14139.9|14123.8|14122|0
1749823200000|2025-06-13 14:00:00|14131.4|14129.6|14133.8|14132|14161.1|14159.3|14129.2|14127.4|0
1749823500000|2025-06-13 14:05:00|14133|14131.2|14118.1|14116.3|14133.4|14131.6|14116.2|14114.4|0
1749823800000|2025-06-13 14:10:00|14118|14116.2|14092.4|14090.6|14118|14116.2|14073.8|14072|0
1749824100000|2025-06-13 14:15:00|14091.2|14089.4|14086.1|14084.3|14092|14090.2|14076.6|14074.8|0
1749824400000|2025-06-13 14:20:00|14085.5|14083.7|14062.7|14060.9|14085.6|14083.8|14051.5|14049.7|0
1749824700000|2025-06-13 14:25:00|14062.5|14060.7|14040.3|14038.5|14066.6|14064.8|14033.1|14031.3|0
1749825000000|2025-06-13 14:30:00|14040.9|14039.1|14067.8|14066|14073.7|14071.9|14037.1|14035.3|0
1749825300000|2025-06-13 14:35:00|14067.4|14065.6|14107|14105.2|14109.9|14108.1|14066.2|14064.4|0
1749825600000|2025-06-13 14:40:00|14107.2|14105.4|14109.2|14107.4|14129.8|14128|14105.3|14103.5|0
1749825900000|2025-06-13 14:45:00|14110.1|14108.3|14105.4|14103.6|14121.7|14119.9|14098.6|14096.8|0
1749826200000|2025-06-13 14:50:00|14105.5|14103.7|14138.9|14137.1|14143.9|14142.1|14102.6|14100.8|0
1749826500000|2025-06-13 14:55:00|14139.1|14137.3|14133.2|14131.4|14152.3|14150.5|14127.4|14125.6|0
1749826800000|2025-06-13 15:00:00|14133.5|14131.7|14136.8|14135|14140.1|14138.3|14129|14127.2|0
1749827100000|2025-06-13 15:05:00|14136.7|14134.9|14140.3|14138.5|14144.7|14142.9|14132.2|14130.4|0
1749827400000|2025-06-13 15:10:00|14139.8|14138|14154.3|14152.5|14156|14154.2|14130.3|14128.5|0
1749827700000|2025-06-13 15:15:00|14154.9|14153.1|14155|14153.2|14158.5|14156.7|14141.5|14139.7|0
1749828000000|2025-06-13 15:20:00|14154.9|14153.1|14170.1|14168.3|14182|14180.2|14154.9|14153.1|0
1749828300000|2025-06-13 15:25:00|14169.9|14168.1|14182.9|14181.1|14182.9|14181.1|14162.9|14161.1|0
1749828600000|2025-06-13 15:30:00|14183.2|14181.4|14181.2|14179.4|14188.5|14186.7|14177.5|14175.7|0
1749828900000|2025-06-13 15:35:00|14181.5|14179.7|14175|14173.2|14182.4|14180.6|14170.1|14168.3|0
1749829200000|2025-06-13 15:40:00|14175.2|14173.4|14182.1|14180.3|14183.7|14181.9|14170.3|14168.5|0
1749829500000|2025-06-13 15:45:00|14182.5|14180.7|14196.9|14195.1|14196.9|14195.1|14181.2|14179.4|0
1749829800000|2025-06-13 15:50:00|14196.8|14195|14209.4|14207.6|14209.5|14207.7|14196.8|14195|0
1749830100000|2025-06-13 15:55:00|14209.2|14207.4|14207.6|14205.8|14209.4|14207.6|14192.1|14190.3|0
1749830400000|2025-06-13 16:00:00|14207.1|14205.3|14205|14203.2|14211|14209.2|14200.7|14198.9|0
1749830700000|2025-06-13 16:05:00|14204.8|14203|14211.7|14209.9|14212.2|14210.4|14200.8|14199|0
1749831000000|2025-06-13 16:10:00|14211.6|14209.8|14220.3|14218.5|14223.3|14221.5|14211.6|14209.8|0
1749831300000|2025-06-13 16:15:00|14219.7|14217.9|14218.3|14216.5|14223.6|14221.8|14210.5|14208.7|0
1749831600000|2025-06-13 16:20:00|14218.4|14216.6|14212.2|14210.4|14218.5|14216.7|14208.3|14206.5|0
1749831900000|2025-06-13 16:25:00|14212.3|14210.5|14197.7|14195.9|14215.3|14213.5|14195.5|14193.7|0
1749832200000|2025-06-13 16:30:00|14198|14196.2|14204.4|14202.6|14205.8|14204|14197.3|14195.5|0
1749832500000|2025-06-13 16:35:00|14204.7|14202.9|14186|14184.2|14207.8|14206|14185.8|14184|0
1749832800000|2025-06-13 16:40:00|14185.7|14183.9|14189.9|14188.1|14196|14194.2|14183.4|14181.6|0
1749833100000|2025-06-13 16:45:00|14189.8|14188|14181.6|14179.8|14189.8|14188|14180.3|14178.5|0
1749833400000|2025-06-13 16:50:00|14181.9|14180.1|14195.5|14193.7|14197.8|14196|14180.3|14178.5|0
1749833700000|2025-06-13 16:55:00|14195.7|14193.9|14195|14193.2|14205.6|14203.8|14194.4|14192.6|0
1749834000000|2025-06-13 17:00:00|14194|14192.2|14188.8|14187|14194.6|14192.8|14188.5|14186.7|0
1749834300000|2025-06-13 17:05:00|14188.6|14186.8|14175.1|14173.3|14188.9|14187.1|14174.5|14172.7|0
1749834600000|2025-06-13 17:10:00|14174.8|14173|14164.1|14162.3|14175.1|14173.3|14158.4|14156.6|0
1749834900000|2025-06-13 17:15:00|14163.9|14162.1|14150.5|14148.7|14163.9|14162.1|14139|14137.2|0
1749835200000|2025-06-13 17:20:00|14150.7|14148.9|14169.6|14167.8|14178.6|14176.8|14150.2|14148.4|0
1749835500000|2025-06-13 17:25:00|14169.8|14168|14152.7|14150.9|14170.3|14168.5|14152.7|14150.9|0
1749835800000|2025-06-13 17:30:00|14151.5|14149.7|14153.4|14151.6|14162.4|14160.6|14150.7|14148.9|0
1749836100000|2025-06-13 17:35:00|14153.7|14151.9|14148.1|14146.3|14155.4|14153.6|14145.8|14144|0
1749836400000|2025-06-13 17:40:00|14148.2|14146.4|14143.5|14141.7|14154.4|14152.6|14135.3|14133.5|0
1749836700000|2025-06-13 17:45:00|14143.9|14142.1|14143.1|14141.3|14150.2|14148.4|14141.7|14139.9|0
1749837000000|2025-06-13 17:50:00|14143|14141.2|14162.8|14161|14166.5|14164.7|14143|14141.2|0
1749837300000|2025-06-13 17:55:00|14163.1|14161.3|14159.8|14158|14163.1|14161.3|14154.4|14152.6|0
1749837600000|2025-06-13 18:00:00|14159.9|14158.1|14141.5|14139.7|14170.8|14169|14135.5|14133.7|0
1749837900000|2025-06-13 18:05:00|14142.6|14140.8|14131.2|14129.4|14153.9|14152.1|14127.9|14126.1|0
1749838200000|2025-06-13 18:10:00|14131.1|14129.3|14128.1|14126.3|14137.5|14135.7|14127|14125.2|0
1749838500000|2025-06-13 18:15:00|14127.3|14125.5|14124.2|14122.4|14127.5|14125.7|14105.2|14103.4|0
1749838800000|2025-06-13 18:20:00|14124.3|14122.5|14117.3|14115.5|14127.3|14125.5|14110.9|14109.1|0
1749839100000|2025-06-13 18:25:00|14117.5|14115.7|14090.8|14089|14119.4|14117.6|14088.8|14087|0
1749839400000|2025-06-13 18:30:00|14089.7|14087.9|14073.9|14072.1|14091.3|14089.5|14058.5|14056.7|0
1749839700000|2025-06-13 18:35:00|14074.2|14072.4|14055.6|14053.8|14080|14078.2|14047.9|14046.1|0
1749840000000|2025-06-13 18:40:00|14054.6|14052.8|14065.2|14063.4|14071.2|14069.4|14046.3|14044.5|0
1749840300000|2025-06-13 18:45:00|14065.4|14063.6|14060.6|14058.8|14081.5|14079.7|14058.4|14056.6|0
1749840600000|2025-06-13 18:50:00|14060.3|14058.5|14084.6|14082.8|14085|14083.2|14058.3|14056.5|0
1749840900000|2025-06-13 18:55:00|14083.9|14082.1|14086.4|14084.6|14092.2|14090.4|14070.3|14068.5|0
1749841200000|2025-06-13 19:00:00|14085.7|14083.9|14076.3|14074.5|14094.4|14092.6|14061.9|14060.1|0
1749841500000|2025-06-13 19:05:00|14076.1|14074.3|14092.8|14091|14093.9|14092.1|14072.2|14070.4|0
1749841800000|2025-06-13 19:10:00|14092.5|14090.7|14088.4|14086.6|14093.5|14091.7|14073.5|14071.7|0
1749842100000|2025-06-13 19:15:00|14089.8|14088|14080.9|14079.1|14092.5|14090.7|14077.4|14075.6|0
1749842400000|2025-06-13 19:20:00|14080.3|14078.5|14067.5|14065.7|14095.8|14094|14067.4|14065.6|0
1749842700000|2025-06-13 19:25:00|14067.3|14065.5|14065.5|14063.7|14068.9|14067.1|14056|14054.2|0
1749843000000|2025-06-13 19:30:00|14066.5|14064.7|14058.6|14056.8|14076.1|14074.3|14052.9|14051.1|0
1749843300000|2025-06-13 19:35:00|14057.3|14055.5|14088.4|14086.6|14090.7|14088.9|14055.5|14053.7|0
1749843600000|2025-06-13 19:40:00|14088.3|14086.5|14066.3|14064.5|14094|14092.2|14064.5|14062.7|0
1749843900000|2025-06-13 19:45:00|14065.5|14063.7|14077.2|14075.4|14089.5|14087.7|14049.9|14048.1|0
1749844200000|2025-06-13 19:50:00|14083.8|14082|14066.6|14064.8|14087.6|14085.8|14059.4|14057.6|0
1749844500000|2025-06-13 19:55:00|14063.9|14062.1|14082.9|14081.1|14082.9|14081.1|14058.8|14057|0
1749844800000|2025-06-13 20:00:00|14082.5|14079.5|14093.9|14090.9|14094.6|14091.6|14071.9|14068.9|0
1749845100000|2025-06-13 20:05:00|14093.8|14090.8|14097.6|14094.6|14098.5|14095.5|14093.8|14090.8|0
1749845400000|2025-06-13 20:10:00|14097.5|14094.5|14099.7|14096.7|14100.5|14097.5|14096.7|14093.7|0
1749845700000|2025-06-13 20:15:00|14099.4|14096.4|14100.2|14097.2|14100.2|14097.2|14097.9|14094.9|0
1749846000000|2025-06-13 20:20:00|14099.6|14096.6|14089.7|14086.7|14100.4|14097.4|14089.5|14086.5|0
1749846300000|2025-06-13 20:25:00|14089.8|14086.8|14084.5|14081.5|14090|14087|14084.1|14081.1|0
1749846600000|2025-06-13 20:30:00|14084.6|14081.6|14085.6|14082.6|14086.6|14083.6|14084|14081|0
1749846900000|2025-06-13 20:35:00|14085.5|14082.5|14090.1|14087.1|14090.4|14087.4|14085.4|14082.4|0
1749847200000|2025-06-13 20:40:00|14089.7|14086.7|14087.5|14084.5|14090.4|14087.4|14087|14084|0
1749847500000|2025-06-13 20:45:00|14087.4|14084.4|14083.8|14080.8|14088.4|14085.4|14083.6|14080.6|0
1749847800000|2025-06-13 20:50:00|14085.5|14082.5|14077.8|14074.8|14085.7|14082.7|14077.6|14074.6|0
1749848100000|2025-06-13 20:55:00|14077.7|14074.7|14069.1|14066.1|14077.7|14074.7|14068.7|14065.7|0
1750024800000|2025-06-15 22:00:00|13997.7|13992.7|14029.8|14024.8|14055.1|14050.1|13996.7|13991.7|0
1750025100000|2025-06-15 22:05:00|14029.7|14024.7|14008.6|14003.6|14044.5|14039.5|14008.6|14003.6|0
1750025400000|2025-06-15 22:10:00|14008.8|14003.8|14034.3|14029.3|14037|14032|13995.9|13990.9|0
1750025700000|2025-06-15 22:15:00|14034.4|14029.4|14037.4|14032.4|14044.5|14039.5|14026.6|14021.6|0
1750026000000|2025-06-15 22:20:00|14037.9|14032.9|14053.1|14048.1|14059|14054|14029|14024|0
1750026300000|2025-06-15 22:25:00|14053|14048|14054.2|14049.2|14062.6|14057.6|14047.7|14042.7|0
1750026600000|2025-06-15 22:30:00|14054.1|14049.1|14067|14062|14067.1|14062.1|14054|14049|0
1750026900000|2025-06-15 22:35:00|14066.9|14061.9|14055.1|14050.1|14067.6|14062.6|14052.3|14047.3|0
1750027200000|2025-06-15 22:40:00|14055.2|14050.2|14084.2|14079.2|14093.1|14088.1|14047.6|14042.6|0
1750027500000|2025-06-15 22:45:00|14084.3|14079.3|14079.8|14074.8|14085.4|14080.4|14074.8|14069.8|0
1750027800000|2025-06-15 22:50:00|14080.3|14075.3|14066.4|14061.4|14080.8|14075.8|14063.1|14058.1|0
1750028100000|2025-06-15 22:55:00|14066.6|14061.6|14065.4|14060.4|14070.2|14065.2|14062.4|14057.4|0
1750028400000|2025-06-15 23:00:00|14065.5|14060.5|14053.3|14048.3|14067.7|14062.7|14052.2|14047.2|0
1750028700000|2025-06-15 23:05:00|14052.8|14047.8|14076.4|14071.4|14081.9|14076.9|14052.8|14047.8|0
1750029000000|2025-06-15 23:10:00|14076.2|14071.2|14050.5|14045.5|14077.2|14072.2|14041.6|14036.6|0
1750029300000|2025-06-15 23:15:00|14049.5|14044.5|14070.1|14065.1|14074|14069|14039.8|14034.8|0
1750029600000|2025-06-15 23:20:00|14070.2|14065.2|14049.5|14044.5|14070.5|14065.5|14042.8|14037.8|0
1750029900000|2025-06-15 23:25:00|14049.6|14044.6|14053.7|14048.7|14058.7|14053.7|14049.5|14044.5|0
1750030200000|2025-06-15 23:30:00|14053.6|14048.6|14068.3|14063.3|14068.4|14063.4|14049.1|14044.1|0
1750030500000|2025-06-15 23:35:00|14068.2|14063.2|14078.4|14073.4|14088.3|14083.3|14068.1|14063.1|0
1750030800000|2025-06-15 23:40:00|14077.5|14072.5|14091.5|14086.5|14102.3|14097.3|14076.4|14071.4|0
1750031100000|2025-06-15 23:45:00|14091.7|14086.7|14090.6|14085.6|14093.5|14088.5|14086.2|14081.2|0
1750031400000|2025-06-15 23:50:00|14090.7|14085.7|14094.2|14089.2|14099.6|14094.6|14089.2|14084.2|0
1750031700000|2025-06-15 23:55:00|14094.3|14089.3|14093.2|14088.2|14097.6|14092.6|14089.8|14084.8|0
1750032000000|2025-06-16 00:00:00|14093|14088|14099.6|14094.6|14100.8|14095.8|14089.9|14084.9|0
1750032300000|2025-06-16 00:05:00|14099.5|14094.5|14102|14097|14102.5|14097.5|14090|14085|0
1750032600000|2025-06-16 00:10:00|14102.1|14097.1|14101.3|14096.3|14104.2|14099.2|14094.9|14089.9|0
1750032900000|2025-06-16 00:15:00|14101.4|14096.4|14078.6|14073.6|14102|14097|14076.9|14071.9|0
1750033200000|2025-06-16 00:20:00|14078.8|14073.8|14094.6|14089.6|14100.3|14095.3|14077.8|14072.8|0
1750033500000|2025-06-16 00:25:00|14094.5|14089.5|14086.1|14081.1|14102.8|14097.8|14086.1|14081.1|0
1750033800000|2025-06-16 00:30:00|14086|14081|14098.9|14093.9|14099.5|14094.5|14073.8|14068.8|0
1750034100000|2025-06-16 00:35:00|14098.8|14093.8|14088.8|14083.8|14098.9|14093.9|14087.7|14082.7|0
1750034400000|2025-06-16 00:40:00|14088.9|14083.9|14099.5|14094.5|14100.5|14095.5|14088.6|14083.6|0
1750034700000|2025-06-16 00:45:00|14099.4|14094.4|14090.3|14085.3|14099.6|14094.6|14090.2|14085.2|0
1750035000000|2025-06-16 00:50:00|14090.5|14085.5|14088.3|14083.3|14098.5|14093.5|14087.2|14082.2|0
1750035300000|2025-06-16 00:55:00|14088.2|14083.2|14097.1|14092.1|14098.8|14093.8|14087.2|14082.2|0
1750035600000|2025-06-16 01:00:00|14097|14092|14099.4|14094.4|14101.1|14096.1|14096.7|14091.7|0
1750035900000|2025-06-16 01:05:00|14099.3|14094.3|14095.3|14090.3|14100.7|14095.7|14087.8|14082.8|0
1750036200000|2025-06-16 01:10:00|14096.1|14091.1|14088.8|14083.8|14100|14095|14088.7|14083.7|0
1750036500000|2025-06-16 01:15:00|14088.3|14083.3|14087|14082|14092.2|14087.2|14086.2|14081.2|0
1750036800000|2025-06-16 01:20:00|14086.9|14081.9|14087.4|14082.4|14091.5|14086.5|14077.3|14072.3|0
1750037100000|2025-06-16 01:25:00|14087.7|14082.7|14084|14079|14087.9|14082.9|14082.3|14077.3|0
1750037400000|2025-06-16 01:30:00|14084.1|14079.1|14094.4|14089.4|14097.8|14092.8|14082.7|14077.7|0
1750037700000|2025-06-16 01:35:00|14094.2|14089.2|14089.8|14084.8|14095.4|14090.4|14089.8|14084.8|0
1750038000000|2025-06-16 01:40:00|14089.7|14084.7|14091.1|14086.1|14091.8|14086.8|14088.7|14083.7|0
1750038300000|2025-06-16 01:45:00|14091|14086|14090.2|14085.2|14093|14088|14088.9|14083.9|0
1750038600000|2025-06-16 01:50:00|14090.1|14085.1|14087.9|14082.9|14092.3|14087.3|14087|14082|0
1750038900000|2025-06-16 01:55:00|14087.7|14082.7|14091.6|14086.6|14097.1|14092.1|14087.7|14082.7|0
1750039200000|2025-06-16 02:00:00|14091.7|14086.7|14090.1|14085.1|14094.9|14089.9|14089.8|14084.8|0
1750039500000|2025-06-16 02:05:00|14090|14085|14096.7|14091.7|14098.1|14093.1|14088.6|14083.6|0
1750039800000|2025-06-16 02:10:00|14096.6|14091.6|14099.2|14094.2|14099.5|14094.5|14091.5|14086.5|0
1750040100000|2025-06-16 02:15:00|14099.5|14094.5|14110.4|14105.4|14115.2|14110.2|14099.1|14094.1|0
1750040400000|2025-06-16 02:20:00|14110.1|14105.1|14104.1|14099.1|14110.1|14105.1|14103.5|14098.5|0
1750040700000|2025-06-16 02:25:00|14104.5|14099.5|14101.2|14096.2|14106.1|14101.1|14100.6|14095.6|0
1750041000000|2025-06-16 02:30:00|14100.8|14095.8|14103.2|14098.2|14104.5|14099.5|14099.7|14094.7|0
1750041300000|2025-06-16 02:35:00|14103.1|14098.1|14106.8|14101.8|14107.3|14102.3|14103|14098|0
1750041600000|2025-06-16 02:40:00|14107|14102|14108.5|14103.5|14108.5|14103.5|14105.4|14100.4|0
1750041900000|2025-06-16 02:45:00|14108.7|14103.7|14107.3|14102.3|14109.9|14104.9|14106.1|14101.1|0
1750042200000|2025-06-16 02:50:00|14107.1|14102.1|14103.4|14098.4|14109.1|14104.1|14102.7|14097.7|0
1750042500000|2025-06-16 02:55:00|14103.1|14098.1|14104.6|14099.6|14106.6|14101.6|14102.5|14097.5|0
1750042800000|2025-06-16 03:00:00|14104.5|14099.5|14103.4|14098.4|14106.7|14101.7|14102|14097|0
1750043100000|2025-06-16 03:05:00|14103.2|14098.2|14104.1|14099.1|14104.8|14099.8|14101.1|14096.1|0
1750043400000|2025-06-16 03:10:00|14104|14099|14104.5|14099.5|14104.9|14099.9|14103.3|14098.3|0
1750043700000|2025-06-16 03:15:00|14104.3|14099.3|14102.8|14097.8|14106.3|14101.3|14101.2|14096.2|0
1750044000000|2025-06-16 03:20:00|14102.7|14097.7|14103.2|14098.2|14104.2|14099.2|14102|14097|0
1750044300000|2025-06-16 03:25:00|14103.1|14098.1|14097.7|14092.7|14106.6|14101.6|14097.1|14092.1|0
1750044600000|2025-06-16 03:30:00|14097.6|14092.6|14093.5|14088.5|14098.5|14093.5|14090.9|14085.9|0
1750044900000|2025-06-16 03:35:00|14093.6|14088.6|14088.1|14083.1|14094.4|14089.4|14088|14083|0
1750045200000|2025-06-16 03:40:00|14088|14083|14089.8|14084.8|14092.5|14087.5|14087.1|14082.1|0
1750045500000|2025-06-16 03:45:00|14090.1|14085.1|14090.3|14085.3|14091.7|14086.7|14087.1|14082.1|0
1750045800000|2025-06-16 03:50:00|14090.2|14085.2|14093.1|14088.1|14095.3|14090.3|14090.1|14085.1|0
1750046100000|2025-06-16 03:55:00|14092.9|14087.9|14095.1|14090.1|14096|14091|14091.8|14086.8|0
1750046400000|2025-06-16 04:00:00|14094.9|14089.9|14097.2|14092.2|14097.7|14092.7|14093.3|14088.3|0
1750046700000|2025-06-16 04:05:00|14097.3|14092.3|14098.1|14093.1|14099.2|14094.2|14096.8|14091.8|0
1750047000000|2025-06-16 04:10:00|14098.2|14093.2|14099.3|14094.3|14103.3|14098.3|14098.2|14093.2|0
1750047300000|2025-06-16 04:15:00|14099.4|14094.4|14096.8|14091.8|14099.8|14094.8|14092.5|14087.5|0
1750047600000|2025-06-16 04:20:00|14096.6|14091.6|14091.5|14086.5|14101.2|14096.2|14089.7|14084.7|0
1750047900000|2025-06-16 04:25:00|14091.6|14086.6|14093.2|14088.2|14095.8|14090.8|14091.1|14086.1|0
1750048200000|2025-06-16 04:30:00|14093.3|14088.3|14081.3|14076.3|14093.9|14088.9|14081.2|14076.2|0
1750048500000|2025-06-16 04:35:00|14081.7|14076.7|14087.9|14082.9|14088.3|14083.3|14081.6|14076.6|0
1750048800000|2025-06-16 04:40:00|14088|14083|14082.9|14077.9|14089.2|14084.2|14081.8|14076.8|0
1750049100000|2025-06-16 04:45:00|14083|14078|14084.6|14079.6|14086.2|14081.2|14081.5|14076.5|0
1750049400000|2025-06-16 04:50:00|14084.8|14079.8|14085.5|14080.5|14086.9|14081.9|14084.5|14079.5|0
1750049700000|2025-06-16 04:55:00|14085.6|14080.6|14088.7|14083.7|14089.2|14084.2|14085.2|14080.2|0
1750050000000|2025-06-16 05:00:00|14088.8|14083.8|14093.2|14088.2|14095.1|14090.1|14088.1|14083.1|0
1750050300000|2025-06-16 05:05:00|14093.3|14088.3|14097.2|14092.2|14098.4|14093.4|14088.9|14083.9|0
1750050600000|2025-06-16 05:10:00|14097.1|14092.1|14097.7|14092.7|14098.4|14093.4|14095.2|14090.2|0
1750050900000|2025-06-16 05:15:00|14097.6|14092.6|14105.3|14100.3|14107.3|14102.3|14097.2|14092.2|0
1750051200000|2025-06-16 05:20:00|14105.4|14100.4|14114|14109|14114|14109|14105.1|14100.1|0
1750051500000|2025-06-16 05:25:00|14113.9|14108.9|14118.2|14113.2|14120|14115|14113|14108|0
1750051800000|2025-06-16 05:30:00|14118.3|14113.3|14118.9|14113.9|14125.3|14120.3|14114.3|14109.3|0
1750052100000|2025-06-16 05:35:00|14118.8|14113.8|14125.3|14120.3|14129.5|14124.5|14118.8|14113.8|0
1750052400000|2025-06-16 05:40:00|14125.4|14120.4|14121|14116|14128.4|14123.4|14116.5|14111.5|0
1750052700000|2025-06-16 05:45:00|14121.2|14116.2|14116.2|14111.2|14121.6|14116.6|14108.8|14103.8|0
1750053000000|2025-06-16 05:50:00|14116.1|14111.1|14115.2|14110.2|14116.8|14111.8|14110.9|14105.9|0
1750053300000|2025-06-16 05:55:00|14115.6|14110.6|14112.7|14107.7|14117.9|14112.9|14112.5|14107.5|0
1750053600000|2025-06-16 06:00:00|14112.1|14107.1|14108.6|14103.6|14116.7|14111.7|14106.3|14101.3|0
1750053900000|2025-06-16 06:05:00|14108.1|14103.1|14124.3|14119.3|14126.2|14121.2|14107|14102|0
1750054200000|2025-06-16 06:10:00|14124.4|14119.4|14126.3|14121.3|14130.7|14125.7|14121.2|14116.2|0
1750054500000|2025-06-16 06:15:00|14126.1|14121.1|14125.1|14120.1|14128.1|14123.1|14121.4|14116.4|0
1750054800000|2025-06-16 06:20:00|14124.9|14119.9|14125.1|14120.1|14132.7|14127.7|14124.8|14119.8|0
1750055100000|2025-06-16 06:25:00|14125|14120|14129.7|14124.7|14134.3|14129.3|14124.4|14119.4|0
1750055400000|2025-06-16 06:30:00|14129.2|14124.2|14124.8|14119.8|14131.5|14126.5|14121.5|14116.5|0
1750055700000|2025-06-16 06:35:00|14125.1|14120.1|14132.1|14127.1|14132.4|14127.4|14124.6|14119.6|0
1750056000000|2025-06-16 06:40:00|14132|14127|14130.1|14125.1|14141.4|14136.4|14124.4|14119.4|0
1750056300000|2025-06-16 06:45:00|14130.5|14125.5|14128.8|14123.8|14133.9|14128.9|14127.8|14122.8|0
1750056600000|2025-06-16 06:50:00|14128.9|14123.9|14137|14132|14137.9|14132.9|14127.2|14122.2|0
1750056900000|2025-06-16 06:55:00|14137.4|14132.4|14132.9|14127.9|14137.8|14132.8|14130.9|14125.9|0
1750057200000|2025-06-16 07:00:00|14133.1|14128.1|14143.2|14138.2|14147|14142|14130.3|14125.3|0
1750057500000|2025-06-16 07:05:00|14143.4|14138.4|14143.2|14138.2|14150|14145|14140.4|14135.4|0
1750057800000|2025-06-16 07:10:00|14144.8|14139.8|14153.4|14148.4|14154.2|14149.2|14141.2|14136.2|0
1750058100000|2025-06-16 07:15:00|14153.2|14148.2|14145.7|14140.7|14158.1|14153.1|14145.7|14140.7|0
1750058400000|2025-06-16 07:20:00|14145.4|14140.4|14141.3|14136.3|14147.5|14142.5|14137.2|14132.2|0
1750058700000|2025-06-16 07:25:00|14141.5|14136.5|14145.4|14140.4|14146.5|14141.5|14135.5|14130.5|0
1750059000000|2025-06-16 07:30:00|14145.3|14140.3|14155|14150|14157.9|14152.9|14145.3|14140.3|0
1750059300000|2025-06-16 07:35:00|14154.8|14149.8|14154.1|14149.1|14155.5|14150.5|14148.1|14143.1|0
1750059600000|2025-06-16 07:40:00|14153.9|14148.9|14151.1|14146.1|14158.8|14153.8|14148.1|14143.1|0
1750059900000|2025-06-16 07:45:00|14151.2|14146.2|14151.1|14146.1|14155.1|14150.1|14147.2|14142.2|0
1750060200000|2025-06-16 07:50:00|14151.3|14146.3|14156.2|14151.2|14163.2|14158.2|14150.2|14145.2|0
1750060500000|2025-06-16 07:55:00|14156.3|14151.3|14161|14156|14162.9|14157.9|14154.6|14149.6|0
1750060800000|2025-06-16 08:00:00|14161.1|14156.1|14145.7|14142.7|14161.1|14156.1|14140|14137|0
1750061100000|2025-06-16 08:05:00|14146|14143|14156.5|14153.5|14157.1|14154.1|14144.7|14141.7|0
1750061400000|2025-06-16 08:10:00|14156.6|14153.6|14159.9|14156.9|14162.7|14159.7|14156.1|14153.1|0
1750061700000|2025-06-16 08:15:00|14159.8|14156.8|14160.9|14157.9|14163.4|14160.4|14155.4|14152.4|0
1750062000000|2025-06-16 08:20:00|14161|14158|14164.8|14161.8|14164.8|14161.8|14159.2|14156.2|0
1750062300000|2025-06-16 08:25:00|14164.7|14161.7|14168.7|14165.7|14168.8|14165.8|14164.4|14161.4|0
1750062600000|2025-06-16 08:30:00|14168.6|14165.6|14174.1|14171.1|14175.7|14172.7|14168.6|14165.6|0
1750062900000|2025-06-16 08:35:00|14174.3|14171.3|14175|14172|14178|14175|14170.2|14167.2|0
1750063200000|2025-06-16 08:40:00|14175.1|14172.1|14179.9|14176.9|14179.9|14176.9|14173.1|14170.1|0
1750063500000|2025-06-16 08:45:00|14179.7|14176.7|14185.1|14182.1|14187.5|14184.5|14179.7|14176.7|0
1750063800000|2025-06-16 08:50:00|14184.8|14181.8|14188.3|14185.3|14188.3|14185.3|14179.9|14176.9|0
1750064100000|2025-06-16 08:55:00|14188|14185|14187.3|14184.3|14189.7|14186.7|14187|14184|0
1750064400000|2025-06-16 09:00:00|14187.2|14184.2|14183.2|14180.2|14188.4|14185.4|14182.9|14179.9|0
1750064700000|2025-06-16 09:05:00|14183.1|14180.1|14181.7|14178.7|14185.4|14182.4|14181.6|14178.6|0
1750065000000|2025-06-16 09:10:00|14181.9|14178.9|14156.3|14153.3|14183.2|14180.2|14156.3|14153.3|0
1750065300000|2025-06-16 09:15:00|14156.4|14153.4|14159.7|14156.7|14160.3|14157.3|14155.2|14152.2|0
1750065600000|2025-06-16 09:20:00|14159.8|14156.8|14159.9|14156.9|14161.6|14158.6|14159.1|14156.1|0
1750065900000|2025-06-16 09:25:00|14160|14157|14156.1|14153.1|14162.1|14159.1|14154|14151|0
1750066200000|2025-06-16 09:30:00|14155.8|14152.8|14154.1|14151.1|14156.4|14153.4|14149.8|14146.8|0
1750066500000|2025-06-16 09:35:00|14154|14151|14146.3|14143.3|14155.8|14152.8|14145.9|14142.9|0
1750066800000|2025-06-16 09:40:00|14146.2|14143.2|14144.5|14141.5|14147.6|14144.6|14143.4|14140.4|0
1750067100000|2025-06-16 09:45:00|14144.2|14141.2|14145.8|14142.8|14149.4|14146.4|14143.6|14140.6|0
1750067400000|2025-06-16 09:50:00|14145.7|14142.7|14148.9|14145.9|14150.3|14147.3|14145.7|14142.7|0
1750067700000|2025-06-16 09:55:00|14149.3|14146.3|14151.5|14148.5|14152.2|14149.2|14149.2|14146.2|0
1750068000000|2025-06-16 10:00:00|14151.9|14148.9|14147.2|14144.2|14153.2|14150.2|14146.5|14143.5|0
1750068300000|2025-06-16 10:05:00|14147.3|14144.3|14148.7|14145.7|14149.8|14146.8|14147|14144|0
1750068600000|2025-06-16 10:10:00|14148.6|14145.6|14151.3|14148.3|14152|14149|14148.6|14145.6|0
1750068900000|2025-06-16 10:15:00|14151.2|14148.2|14151.7|14148.7|14153.4|14150.4|14147.7|14144.7|0
1750069200000|2025-06-16 10:20:00|14151.6|14148.6|14149.3|14146.3|14151.6|14148.6|14148.7|14145.7|0
1750069500000|2025-06-16 10:25:00|14149.2|14146.2|14150.3|14147.3|14151|14148|14148.9|14145.9|0
1750069800000|2025-06-16 10:30:00|14150.4|14147.4|14152.6|14149.6|14152.8|14149.8|14149.5|14146.5|0
1750070100000|2025-06-16 10:35:00|14152.7|14149.7|14153|14150|14154.7|14151.7|14152.7|14149.7|0
1750070400000|2025-06-16 10:40:00|14153.1|14150.1|14150.6|14147.6|14153.1|14150.1|14149.6|14146.6|0
1750070700000|2025-06-16 10:45:00|14150.7|14147.7|14153.1|14150.1|14154.1|14151.1|14149.2|14146.2|0
1750071000000|2025-06-16 10:50:00|14153|14150|14157.8|14154.8|14158.3|14155.3|14152.9|14149.9|0
1750071300000|2025-06-16 10:55:00|14157.7|14154.7|14164.4|14161.4|14164.9|14161.9|14156.4|14153.4|0
1750071600000|2025-06-16 11:00:00|14164.3|14161.3|14150.5|14147.5|14165.3|14162.3|14148.2|14145.2|0
1750071900000|2025-06-16 11:05:00|14150.2|14147.2|14147.8|14144.8|14152.7|14149.7|14147.8|14144.8|0
1750072200000|2025-06-16 11:10:00|14148|14145|14148.3|14145.3|14148.4|14145.4|14146.7|14143.7|0
1750072500000|2025-06-16 11:15:00|14148.4|14145.4|14150.2|14147.2|14151.9|14148.9|14148.4|14145.4|0
1750072800000|2025-06-16 11:20:00|14150.3|14147.3|14152.8|14149.8|14156.1|14153.1|14146|14143|0
1750073100000|2025-06-16 11:25:00|14152.9|14149.9|14147.5|14144.5|14153.2|14150.2|14146.9|14143.9|0
1750073400000|2025-06-16 11:30:00|14147.6|14144.6|14149.6|14146.6|14151.9|14148.9|14147.4|14144.4|0
1750073700000|2025-06-16 11:35:00|14149.8|14146.8|14161.1|14158.1|14161.3|14158.3|14149.8|14146.8|0
1750074000000|2025-06-16 11:40:00|14161|14158|14163.1|14160.1|14165.6|14162.6|14155.9|14152.9|0
1750074300000|2025-06-16 11:45:00|14163.2|14160.2|14169.2|14166.2|14170.5|14167.5|14162.8|14159.8|0
1750074600000|2025-06-16 11:50:00|14169.3|14166.3|14172.1|14169.1|14172.7|14169.7|14169|14166|0
1750074900000|2025-06-16 11:55:00|14172|14169|14173.3|14170.3|14173.3|14170.3|14169.7|14166.7|0
1750075200000|2025-06-16 12:00:00|14173.6|14170.6|14170.9|14167.9|14174.3|14171.3|14169.7|14166.7|0
1750075500000|2025-06-16 12:05:00|14170.8|14167.8|14176.1|14173.1|14177.2|14174.2|14168.1|14165.1|0
1750075800000|2025-06-16 12:10:00|14176.2|14173.2|14178.2|14175.2|14179.1|14176.1|14175.5|14172.5|0
1750076100000|2025-06-16 12:15:00|14178.3|14175.3|14181.2|14178.2|14181.8|14178.8|14177.3|14174.3|0
1750076400000|2025-06-16 12:20:00|14181.3|14178.3|14186.3|14183.3|14187.4|14184.4|14180.7|14177.7|0
1750076700000|2025-06-16 12:25:00|14186.6|14183.6|14188|14185|14191.6|14188.6|14182.4|14179.4|0
1750077000000|2025-06-16 12:30:00|14188.1|14185.1|14182.6|14179.6|14188.5|14185.5|14182.4|14179.4|0
1750077300000|2025-06-16 12:35:00|14182.7|14179.7|14185.4|14182.4|14185.5|14182.5|14180.7|14177.7|0
1750077600000|2025-06-16 12:40:00|14185.3|14182.3|14181.2|14178.2|14186.1|14183.1|14181.2|14178.2|0
1750077900000|2025-06-16 12:45:00|14181.8|14178.8|14183|14180|14183.6|14180.6|14181|14178|0
1750078200000|2025-06-16 12:50:00|14182.9|14179.9|14177.7|14174.7|14182.9|14179.9|14176.8|14173.8|0
1750078500000|2025-06-16 12:55:00|14178.1|14175.1|14176.1|14173.1|14179.1|14176.1|14175.7|14172.7|0
1750078800000|2025-06-16 13:00:00|14176|14173|14210.3|14207.3|14210.3|14207.3|14175.9|14172.9|0
1750079100000|2025-06-16 13:05:00|14209.8|14206.8|14203.6|14200.6|14210.7|14207.7|14197.4|14194.4|0
1750079400000|2025-06-16 13:10:00|14204.1|14201.1|14206|14203|14207.6|14204.6|14200.4|14197.4|0
1750079700000|2025-06-16 13:15:00|14205.9|14202.9|14200.3|14197.3|14206.8|14203.8|14199|14196|0
1750080000000|2025-06-16 13:20:00|14200.5|14197.5|14200.7|14197.7|14203.3|14200.3|14199|14196|0
1750080300000|2025-06-16 13:25:00|14186.1|14183.1|14157.2|14154.2|14189.8|14186.8|14151.8|14148.8|0
1750080600000|2025-06-16 13:30:00|14160|14157|14219.1|14217.3|14237.2|14235.4|14159.7|14156.7|0
1750080900000|2025-06-16 13:35:00|14217.8|14216|14218.2|14216.4|14220.8|14219|14195.3|14193.5|0
1750081200000|2025-06-16 13:40:00|14219|14217.2|14199.9|14198.1|14223.9|14222.1|14187.5|14185.7|0
1750081500000|2025-06-16 13:45:00|14201.4|14199.6|14196.2|14194.4|14218.6|14216.8|14167.1|14165.3|0
1750081800000|2025-06-16 13:50:00|14197.2|14195.4|14206.8|14205|14217.7|14215.9|14172.8|14171|0
1750082100000|2025-06-16 13:55:00|14207.5|14205.7|14231.3|14229.5|14238.9|14237.1|14207.3|14205.5|0
1750082400000|2025-06-16 14:00:00|14232.5|14230.7|14234.3|14232.5|14251.7|14249.9|14226.6|14224.8|0
1750082700000|2025-06-16 14:05:00|14235.3|14233.5|14212.3|14210.5|14238.2|14236.4|14209.3|14207.5|0
1750083000000|2025-06-16 14:10:00|14211.8|14210|14237.1|14235.3|14242.9|14241.1|14210.8|14209|0
1750083300000|2025-06-16 14:15:00|14236.2|14234.4|14236.7|14234.9|14239.9|14238.1|14227.4|14225.6|0
1750083600000|2025-06-16 14:20:00|14237.4|14235.6|14234.6|14232.8|14237.4|14235.6|14220.5|14218.7|0
1750083900000|2025-06-16 14:25:00|14236.6|14234.8|14247.5|14245.7|14247.8|14246|14229.8|14228|0
1750084200000|2025-06-16 14:30:00|14247.9|14246.1|14253.2|14251.4|14253.9|14252.1|14241.9|14240.1|0
1750084500000|2025-06-16 14:35:00|14253.5|14251.7|14246.1|14244.3|14256.4|14254.6|14237.4|14235.6|0
1750084800000|2025-06-16 14:40:00|14246.4|14244.6|14245|14243.2|14249.9|14248.1|14237.7|14235.9|0
1750085100000|2025-06-16 14:45:00|14245.3|14243.5|14243.2|14241.4|14250.9|14249.1|14239.2|14237.4|0
1750085400000|2025-06-16 14:50:00|14243|14241.2|14247|14245.2|14252.2|14250.4|14237.4|14235.6|0
1750085700000|2025-06-16 14:55:00|14246.8|14245|14252.6|14250.8|14253.5|14251.7|14246.7|14244.9|0
1750086000000|2025-06-16 15:00:00|14252.9|14251.1|14269.2|14267.4|14271|14269.2|14252.2|14250.4|0
1750086300000|2025-06-16 15:05:00|14269.4|14267.6|14286.1|14284.3|14287.5|14285.7|14267.3|14265.5|0
1750086600000|2025-06-16 15:10:00|14286|14284.2|14294.2|14292.4|14297.9|14296.1|14285.4|14283.6|0
1750086900000|2025-06-16 15:15:00|14294.7|14292.9|14311|14309.2|14314.9|14313.1|14294.7|14292.9|0
1750087200000|2025-06-16 15:20:00|14310|14308.2|14319.5|14317.7|14319.5|14317.7|14306.1|14304.3|0
1750087500000|2025-06-16 15:25:00|14319.9|14318.1|14292.7|14290.9|14320.7|14318.9|14292|14290.2|0
1750087800000|2025-06-16 15:30:00|14292.4|14290.6|14300.3|14298.5|14306.5|14304.7|14291.4|14289.6|0
1750088100000|2025-06-16 15:35:00|14299.4|14297.6|14300.3|14298.5|14306.3|14304.5|14291.1|14289.3|0
1750088400000|2025-06-16 15:40:00|14300.2|14298.4|14295.7|14293.9|14304.1|14302.3|14294.4|14292.6|0
1750088700000|2025-06-16 15:45:00|14295.6|14293.8|14305.1|14303.3|14307.8|14306|14295.5|14293.7|0
1750089000000|2025-06-16 15:50:00|14304.8|14303|14289.9|14288.1|14305.2|14303.4|14289.9|14288.1|0
1750089300000|2025-06-16 15:55:00|14289.8|14288|14279.6|14277.8|14293.8|14292|14276.8|14275|0
1750089600000|2025-06-16 16:00:00|14279.9|14278.1|14278.5|14276.7|14288.5|14286.7|14271.7|14269.9|0
1750089900000|2025-06-16 16:05:00|14278.8|14277|14279.6|14277.8|14280.6|14278.8|14271.7|14269.9|0
1750090200000|2025-06-16 16:10:00|14279.8|14278|14287.6|14285.8|14291.7|14289.9|14277.1|14275.3|0
1750090500000|2025-06-16 16:15:00|14287.5|14285.7|14290.2|14288.4|14294.8|14293|14285.8|14284|0
1750090800000|2025-06-16 16:20:00|14289.4|14287.6|14274.2|14272.4|14290.2|14288.4|14272.9|14271.1|0
1750091100000|2025-06-16 16:25:00|14273.9|14272.1|14269.8|14268|14276|14274.2|14268.4|14266.6|0
1750091400000|2025-06-16 16:30:00|14270.1|14268.3|14265.1|14263.3|14273.3|14271.5|14265.1|14263.3|0
1750091700000|2025-06-16 16:35:00|14265|14263.2|14262.2|14260.4|14267.1|14265.3|14259.3|14257.5|0
1750092000000|2025-06-16 16:40:00|14262.5|14260.7|14248.2|14246.4|14262.5|14260.7|14246.2|14244.4|0
1750092300000|2025-06-16 16:45:00|14247.9|14246.1|14250.5|14248.7|14255.5|14253.7|14243.9|14242.1|0
1750092600000|2025-06-16 16:50:00|14250.4|14248.6|14264.7|14262.9|14267.5|14265.7|14249.1|14247.3|0
1750092900000|2025-06-16 16:55:00|14264.4|14262.6|14258.2|14256.4|14265.9|14264.1|14255.5|14253.7|0
1750093200000|2025-06-16 17:00:00|14258.5|14256.7|14263.4|14261.6|14265|14263.2|14258.3|14256.5|0
1750093500000|2025-06-16 17:05:00|14264|14262.2|14260.8|14259|14264.4|14262.6|14254.9|14253.1|0
1750093800000|2025-06-16 17:10:00|14260.7|14258.9|14259.3|14257.5|14264|14262.2|14256.4|14254.6|0
1750094100000|2025-06-16 17:15:00|14258.9|14257.1|14268.5|14266.7|14268.7|14266.9|14256.4|14254.6|0
1750094400000|2025-06-16 17:20:00|14268.6|14266.8|14277.1|14275.3|14279.4|14277.6|14268|14266.2|0
1750094700000|2025-06-16 17:25:00|14276.5|14274.7|14286.7|14284.9|14290.7|14288.9|14274.7|14272.9|0
1750095000000|2025-06-16 17:30:00|14287.2|14285.4|14284.6|14282.8|14292.1|14290.3|14282.6|14280.8|0
1750095300000|2025-06-16 17:35:00|14284.7|14282.9|14277.2|14275.4|14286|14284.2|14277.2|14275.4|0
1750095600000|2025-06-16 17:40:00|14276.8|14275|14271.1|14269.3|14283.4|14281.6|14271.1|14269.3|0
1750095900000|2025-06-16 17:45:00|14271.3|14269.5|14273|14271.2|14275.1|14273.3|14267.6|14265.8|0
1750096200000|2025-06-16 17:50:00|14272.9|14271.1|14269.2|14267.4|14276.8|14275|14269.2|14267.4|0
1750096500000|2025-06-16 17:55:00|14267.8|14266|14263.8|14262|14267.8|14266|14258.2|14256.4|0
1750096800000|2025-06-16 18:00:00|14264.1|14262.3|14273.3|14271.5|14274.1|14272.3|14263.8|14262|0
1750097100000|2025-06-16 18:05:00|14273|14271.2|14274.7|14272.9|14277.5|14275.7|14272.8|14271|0
1750097400000|2025-06-16 18:10:00|14274.6|14272.8|14278.5|14276.7|14278.6|14276.8|14273|14271.2|0
1750097700000|2025-06-16 18:15:00|14279.2|14277.4|14278.8|14277|14282.6|14280.8|14276.7|14274.9|0
1750098000000|2025-06-16 18:20:00|14278.2|14276.4|14285.4|14283.6|14285.4|14283.6|14273.3|14271.5|0
1750098300000|2025-06-16 18:25:00|14285.6|14283.8|14279.6|14277.8|14286.6|14284.8|14278.8|14277|0
1750098600000|2025-06-16 18:30:00|14279.9|14278.1|14272.1|14270.3|14280.9|14279.1|14270.6|14268.8|0
1750098900000|2025-06-16 18:35:00|14272|14270.2|14269.5|14267.7|14272.3|14270.5|14267.9|14266.1|0
1750099200000|2025-06-16 18:40:00|14269|14267.2|14265.6|14263.8|14270.3|14268.5|14265.4|14263.6|0
1750099500000|2025-06-16 18:45:00|14265.4|14263.6|14252.8|14251|14265.4|14263.6|14252.8|14251|0
1750099800000|2025-06-16 18:50:00|14253|14251.2|14266.3|14264.5|14266.3|14264.5|14250.1|14248.3|0
1750100100000|2025-06-16 18:55:00|14266.4|14264.6|14274.2|14272.4|14275.9|14274.1|14266.4|14264.6|0
1750100400000|2025-06-16 19:00:00|14272.9|14271.1|14272.6|14270.8|14275.8|14274|14269.4|14267.6|0
1750100700000|2025-06-16 19:05:00|14272.5|14270.7|14263.7|14261.9|14272.6|14270.8|14262.7|14260.9|0
1750101000000|2025-06-16 19:10:00|14262.7|14260.9|14264|14262.2|14270.1|14268.3|14256|14254.2|0
1750101300000|2025-06-16 19:15:00|14264.2|14262.4|14264.2|14262.4|14272.8|14271|14262.9|14261.1|0
1750101600000|2025-06-16 19:20:00|14262.7|14260.9|14275|14273.2|14284.6|14282.8|14258.4|14256.6|0
1750101900000|2025-06-16 19:25:00|14275.2|14273.4|14271.6|14269.8|14277.9|14276.1|14271.6|14269.8|0
1750102200000|2025-06-16 19:30:00|14272.1|14270.3|14266.1|14264.3|14276.2|14274.4|14264.7|14262.9|0
1750102500000|2025-06-16 19:35:00|14265.8|14264|14265.1|14263.3|14272|14270.2|14264.4|14262.6|0
1750102800000|2025-06-16 19:40:00|14265|14263.2|14268|14266.2|14273.4|14271.6|14263|14261.2|0
1750103100000|2025-06-16 19:45:00|14267.4|14265.6|14276.4|14274.6|14279.1|14277.3|14267.4|14265.6|0
1750103400000|2025-06-16 19:50:00|14272.5|14270.7|14259.8|14258|14272.5|14270.7|14249.4|14247.6|0
1750103700000|2025-06-16 19:55:00|14273.4|14271.6|14270.4|14268.6|14274.4|14272.6|14247.9|14246.1|0
1750104000000|2025-06-16 20:00:00|14271|14268|14262.6|14259.6|14272.2|14269.2|14241|14238|0
1750104300000|2025-06-16 20:05:00|14262.5|14259.5|14260.4|14257.4|14267.4|14264.4|14260|14257|0
1750104600000|2025-06-16 20:10:00|14260.6|14257.6|14261.2|14258.2|14262.6|14259.6|14260.3|14257.3|0
1750104900000|2025-06-16 20:15:00|14261.3|14258.3|14262|14259|14262.8|14259.8|14261.3|14258.3|0
1750105200000|2025-06-16 20:20:00|14261.8|14258.8|14260.5|14257.5|14261.9|14258.9|14259.8|14256.8|0
1750105500000|2025-06-16 20:25:00|14260|14257|14258|14255|14260.3|14257.3|14257.8|14254.8|0
1750105800000|2025-06-16 20:30:00|14258.1|14255.1|14257.4|14254.4|14258.1|14255.1|14256.8|14253.8|0
1750106100000|2025-06-16 20:35:00|14257.6|14254.6|14258.5|14255.5|14258.5|14255.5|14255|14252|0
1750106400000|2025-06-16 20:40:00|14258.6|14255.6|14255.3|14252.3|14258.6|14255.6|14255|14252|0
1750106700000|2025-06-16 20:45:00|14255.6|14252.6|14254.7|14251.7|14256.5|14253.5|14254.6|14251.6|0
1750107000000|2025-06-16 20:50:00|14254.8|14251.8|14255.4|14252.4|14256.4|14253.4|14254.7|14251.7|0
1750107300000|2025-06-16 20:55:00|14255.5|14252.5|14253|14250|14255.5|14252.5|14253|14250|0
1750107600000|2025-06-16 21:00:00|14253.2|14250.2|14256.4|14253.4|14256.4|14253.4|14251.6|14248.6|0
1750107900000|2025-06-16 21:05:00|14256.5|14253.5|14256.3|14253.3|14256.5|14253.5|14255.4|14252.4|0
1750108200000|2025-06-16 21:10:00|14256.2|14253.2|14257.2|14254.2|14257.2|14254.2|14255.6|14252.6|0
1750108500000|2025-06-16 21:15:00|14256.6|14253.6|14258.3|14255.3|14258.6|14255.6|14256.1|14253.1|0
1750108800000|2025-06-16 21:20:00|14258.2|14255.2|14257.6|14254.6|14258.6|14255.6|14257.2|14254.2|0
1750109100000|2025-06-16 21:25:00|14257.5|14254.5|14259.4|14256.4|14259.4|14256.4|14256.6|14253.6|0
1750109400000|2025-06-16 21:30:00|14259.6|14256.6|14261.6|14258.6|14262.1|14259.1|14258.6|14255.6|0
1750109700000|2025-06-16 21:35:00|14261.5|14258.5|14261|14258|14261.5|14258.5|14259.7|14256.7|0
1750110000000|2025-06-16 21:40:00|14261.1|14258.1|14261.5|14258.5|14261.7|14258.7|14260.6|14257.6|0
1750110300000|2025-06-16 21:45:00|14261.6|14258.6|14264|14261|14265.9|14262.9|14261.6|14258.6|0
1750110600000|2025-06-16 21:50:00|14264.1|14261.1|14263.2|14260.2|14265.6|14262.6|14263.1|14260.1|0
1750110900000|2025-06-16 21:55:00|14263.1|14260.1|14262.6|14259.6|14263.2|14260.2|14262.3|14259.3|0
1750111200000|2025-06-16 22:00:00|14263.1|14260.1|14263.1|14260.1|14263.1|14260.1|14261|14258|0
1750111500000|2025-06-16 22:05:00|14263|14260|14258.5|14255.5|14263|14260|14258.5|14255.5|0
1750111800000|2025-06-16 22:10:00|14258.3|14255.3|14256.7|14253.7|14258.6|14255.6|14256.3|14253.3|0
1750112100000|2025-06-16 22:15:00|14256.8|14253.8|14257.5|14254.5|14257.7|14254.7|14256.7|14253.7|0
1750112400000|2025-06-16 22:20:00|14257.4|14254.4|14259.7|14256.7|14260.3|14257.3|14257.2|14254.2|0
1750112700000|2025-06-16 22:25:00|14259.5|14256.5|14259.2|14256.2|14261.1|14258.1|14259.2|14256.2|0
1750113000000|2025-06-16 22:30:00|14259.3|14256.3|14244.7|14241.7|14259.3|14256.3|14242.7|14239.7|0
1750113300000|2025-06-16 22:35:00|14244.6|14241.6|14239.4|14236.4|14244.8|14241.8|14238.9|14235.9|0
1750113600000|2025-06-16 22:40:00|14239.7|14236.7|14230.3|14227.3|14240|14237|14230.3|14227.3|0
1750113900000|2025-06-16 22:45:00|14230.5|14227.5|14217.6|14214.6|14230.8|14227.8|14216.2|14213.2|0
1750114200000|2025-06-16 22:50:00|14215.9|14212.9|14217|14214|14220.2|14217.2|14210.3|14207.3|0
1750114500000|2025-06-16 22:55:00|14217.3|14214.3|14216.1|14213.1|14219.5|14216.5|14215.5|14212.5|0
1750114800000|2025-06-16 23:00:00|14216.3|14213.3|14216.9|14213.9|14217.4|14214.4|14210.7|14207.7|0
1750115100000|2025-06-16 23:05:00|14217|14214|14226.1|14223.1|14229.1|14226.1|14217|14214|0
1750115400000|2025-06-16 23:10:00|14226.2|14223.2|14222|14219|14226.2|14223.2|14221.6|14218.6|0
1750115700000|2025-06-16 23:15:00|14221.9|14218.9|14222.9|14219.9|14229.4|14226.4|14221.7|14218.7|0
1750116000000|2025-06-16 23:20:00|14222.8|14219.8|14218.8|14215.8|14224.3|14221.3|14217.9|14214.9|0
1750116300000|2025-06-16 23:25:00|14219.1|14216.1|14216.7|14213.7|14221|14218|14216.5|14213.5|0
1750116600000|2025-06-16 23:30:00|14216.5|14213.5|14204.9|14201.9|14217.1|14214.1|14204.9|14201.9|0
1750116900000|2025-06-16 23:35:00|14205.1|14202.1|14206.9|14203.9|14207.9|14204.9|14202.6|14199.6|0
1750117200000|2025-06-16 23:40:00|14206.8|14203.8|14198.6|14195.6|14206.8|14203.8|14197.4|14194.4|0
1750117500000|2025-06-16 23:45:00|14199.3|14196.3|14187.3|14184.3|14201.8|14198.8|14186.4|14183.4|0
1750117800000|2025-06-16 23:50:00|14186.4|14183.4|14187.3|14184.3|14187.4|14184.4|14182.2|14179.2|0
1750118100000|2025-06-16 23:55:00|14187.2|14184.2|14176.1|14171.1|14187.8|14184.8|14172.7|14169.7|0
1750118400000|2025-06-17 00:00:00|14176.2|14171.2|14177.8|14172.8|14194.2|14189.2|14169.3|14164.3|0
1750118700000|2025-06-17 00:05:00|14177.9|14172.9|14187.4|14182.4|14191.9|14186.9|14170.3|14165.3|0
1750119000000|2025-06-17 00:10:00|14187.5|14182.5|14195.7|14190.7|14199.1|14194.1|14186.8|14181.8|0
1750119300000|2025-06-17 00:15:00|14195.6|14190.6|14202.3|14197.3|14205.1|14200.1|14188.9|14183.9|0
1750119600000|2025-06-17 00:20:00|14202.4|14197.4|14210.2|14205.2|14211.5|14206.5|14198.2|14193.2|0
1750119900000|2025-06-17 00:25:00|14210.1|14205.1|14208.6|14203.6|14215.6|14210.6|14203.8|14198.8|0
1750120200000|2025-06-17 00:30:00|14208.5|14203.5|14197.6|14192.6|14211.5|14206.5|14191.9|14186.9|0
1750120500000|2025-06-17 00:35:00|14197.7|14192.7|14200.2|14195.2|14207.1|14202.1|14189.6|14184.6|0
1750120800000|2025-06-17 00:40:00|14199.9|14194.9|14196.8|14191.8|14206.4|14201.4|14196.2|14191.2|0
1750121100000|2025-06-17 00:45:00|14196.7|14191.7|14200.1|14195.1|14200.3|14195.3|14193.6|14188.6|0
1750121400000|2025-06-17 00:50:00|14200.4|14195.4|14211.4|14206.4|14214.2|14209.2|14200.1|14195.1|0
1750121700000|2025-06-17 00:55:00|14211.3|14206.3|14225.6|14220.6|14226.8|14221.8|14210.3|14205.3|0
1750122000000|2025-06-17 01:00:00|14225.3|14220.3|14226.2|14221.2|14234.5|14229.5|14221.7|14216.7|0
1750122300000|2025-06-17 01:05:00|14226.3|14221.3|14208.5|14203.5|14229.8|14224.8|14207.7|14202.7|0
1750122600000|2025-06-17 01:10:00|14208.4|14203.4|14210|14205|14211.9|14206.9|14197|14192|0
1750122900000|2025-06-17 01:15:00|14210.1|14205.1|14204.4|14199.4|14210.5|14205.5|14200.8|14195.8|0
1750123200000|2025-06-17 01:20:00|14204.5|14199.5|14204.9|14199.9|14207.2|14202.2|14199.3|14194.3|0
1750123500000|2025-06-17 01:25:00|14205|14200|14212.7|14207.7|14214.3|14209.3|14194.3|14189.3|0
1750123800000|2025-06-17 01:30:00|14212.5|14207.5|14217.2|14212.2|14221.2|14216.2|14203.8|14198.8|0
1750124100000|2025-06-17 01:35:00|14217.1|14212.1|14213.5|14208.5|14220|14215|14203|14198|0
1750124400000|2025-06-17 01:40:00|14213.6|14208.6|14211.8|14206.8|14215.3|14210.3|14206.7|14201.7|0
1750124700000|2025-06-17 01:45:00|14211.9|14206.9|14219.3|14214.3|14220.4|14215.4|14207.9|14202.9|0
1750125000000|2025-06-17 01:50:00|14219.5|14214.5|14224.9|14219.9|14227.8|14222.8|14218.8|14213.8|0
1750125300000|2025-06-17 01:55:00|14225|14220|14219.6|14214.6|14226.1|14221.1|14217.7|14212.7|0
1750125600000|2025-06-17 02:00:00|14219.2|14214.2|14204.6|14199.6|14221.4|14216.4|14198.4|14193.4|0
1750125900000|2025-06-17 02:05:00|14206|14201|14196.1|14191.1|14210.4|14205.4|14194.1|14189.1|0
1750126200000|2025-06-17 02:10:00|14196.4|14191.4|14193.9|14188.9|14198.4|14193.4|14190.2|14185.2|0
1750126500000|2025-06-17 02:15:00|14193.8|14188.8|14192.5|14187.5|14203.5|14198.5|14189.8|14184.8|0
1750126800000|2025-06-17 02:20:00|14192.6|14187.6|14192|14187|14194.5|14189.5|14187|14182|0
1750127100000|2025-06-17 02:25:00|14191.9|14186.9|14188.8|14183.8|14193.1|14188.1|14183|14178|0
1750127400000|2025-06-17 02:30:00|14188.7|14183.7|14182.7|14177.7|14190.8|14185.8|14178.3|14173.3|0
1750127700000|2025-06-17 02:35:00|14183.6|14178.6|14194.6|14189.6|14194.6|14189.6|14183.3|14178.3|0
1750128000000|2025-06-17 02:40:00|14194.7|14189.7|14196.8|14191.8|14198.8|14193.8|14190.6|14185.6|0
1750128300000|2025-06-17 02:45:00|14197.1|14192.1|14199.2|14194.2|14200.2|14195.2|14194.4|14189.4|0
1750128600000|2025-06-17 02:50:00|14199.3|14194.3|14234.2|14229.2|14239.1|14234.1|14198.9|14193.9|0
1750128900000|2025-06-17 02:55:00|14234.4|14229.4|14241.3|14236.3|14244.5|14239.5|14228.2|14223.2|0
1750129200000|2025-06-17 03:00:00|14241.2|14236.2|14208.3|14203.3|14242.8|14237.8|14204.3|14199.3|0
1750129500000|2025-06-17 03:05:00|14208.1|14203.1|14225.3|14220.3|14227.4|14222.4|14204.1|14199.1|0
1750129800000|2025-06-17 03:10:00|14226.1|14221.1|14226.8|14221.8|14232.5|14227.5|14219.9|14214.9|0
1750130100000|2025-06-17 03:15:00|14226.9|14221.9|14216.9|14211.9|14229.2|14224.2|14216.1|14211.1|0
1750130400000|2025-06-17 03:20:00|14217|14212|14209.3|14204.3|14220.4|14215.4|14207.4|14202.4|0
1750130700000|2025-06-17 03:25:00|14209.4|14204.4|14213.7|14208.7|14220|14215|14209.1|14204.1|0
1750131000000|2025-06-17 03:30:00|14213.8|14208.8|14225.4|14220.4|14226|14221|14213|14208|0
1750131300000|2025-06-17 03:35:00|14225.3|14220.3|14224.9|14219.9|14227.8|14222.8|14221.4|14216.4|0
1750131600000|2025-06-17 03:40:00|14225|14220|14225|14220|14230.6|14225.6|14223.8|14218.8|0
1750131900000|2025-06-17 03:45:00|14225.1|14220.1|14226|14221|14226|14221|14218.4|14213.4|0
1750132200000|2025-06-17 03:50:00|14226.1|14221.1|14221.4|14216.4|14227.6|14222.6|14216.2|14211.2|0
1750132500000|2025-06-17 03:55:00|14221.5|14216.5|14219.3|14214.3|14222.9|14217.9|14217.6|14212.6|0
1750132800000|2025-06-17 04:00:00|14219.4|14214.4|14225|14220|14230.7|14225.7|14218.2|14213.2|0
1750133100000|2025-06-17 04:05:00|14225.1|14220.1|14225.2|14220.2|14228.2|14223.2|14221.7|14216.7|0
1750133400000|2025-06-17 04:10:00|14225.1|14220.1|14220|14215|14225.2|14220.2|14215.5|14210.5|0
1750133700000|2025-06-17 04:15:00|14218.9|14213.9|14225.7|14220.7|14226.1|14221.1|14218|14213|0
1750134000000|2025-06-17 04:20:00|14225.8|14220.8|14220|14215|14228.1|14223.1|14216.6|14211.6|0
1750134300000|2025-06-17 04:25:00|14220.1|14215.1|14215.5|14210.5|14220.7|14215.7|14213.8|14208.8|0
1750134600000|2025-06-17 04:30:00|14215|14210|14207.5|14202.5|14215.1|14210.1|14204.9|14199.9|0
1750134900000|2025-06-17 04:35:00|14207.4|14202.4|14203.4|14198.4|14207.5|14202.5|14201|14196|0
1750135200000|2025-06-17 04:40:00|14203.3|14198.3|14210.6|14205.6|14211.7|14206.7|14202.4|14197.4|0
1750135500000|2025-06-17 04:45:00|14210.7|14205.7|14210.4|14205.4|14216.4|14211.4|14209.1|14204.1|0
1750135800000|2025-06-17 04:50:00|14210.3|14205.3|14211.8|14206.8|14212.1|14207.1|14209|14204|0
1750136100000|2025-06-17 04:55:00|14212.1|14207.1|14212.9|14207.9|14220.6|14215.6|14211.1|14206.1|0
1750136400000|2025-06-17 05:00:00|14213.1|14208.1|14211.6|14206.6|14218.1|14213.1|14209.7|14204.7|0
1750136700000|2025-06-17 05:05:00|14211.8|14206.8|14212|14207|14214.6|14209.6|14209.7|14204.7|0
1750137000000|2025-06-17 05:10:00|14211.8|14206.8|14222.1|14217.1|14222.7|14217.7|14211.8|14206.8|0
1750137300000|2025-06-17 05:15:00|14222.5|14217.5|14215.6|14210.6|14222.8|14217.8|14204|14199|0
1750137600000|2025-06-17 05:20:00|14215.5|14210.5|14211.4|14206.4|14217.4|14212.4|14207.2|14202.2|0
1750137900000|2025-06-17 05:25:00|14211.7|14206.7|14220.7|14215.7|14221.5|14216.5|14210.5|14205.5|0
1750138200000|2025-06-17 05:30:00|14220.8|14215.8|14227.3|14222.3|14230.3|14225.3|14218.3|14213.3|0
1750138500000|2025-06-17 05:35:00|14227.5|14222.5|14226.2|14221.2|14230.1|14225.1|14223.7|14218.7|0
1750138800000|2025-06-17 05:40:00|14226.1|14221.1|14225.7|14220.7|14231|14226|14222.9|14217.9|0
1750139100000|2025-06-17 05:45:00|14225.6|14220.6|14219.9|14214.9|14226.8|14221.8|14218.1|14213.1|0
1750139400000|2025-06-17 05:50:00|14220|14215|14214.4|14209.4|14220|14215|14208.1|14203.1|0
1750139700000|2025-06-17 05:55:00|14214.5|14209.5|14222|14217|14225.8|14220.8|14213.9|14208.9|0
1750140000000|2025-06-17 06:00:00|14223|14218|14231.8|14226.8|14232|14227|14220.2|14215.2|0
1750140300000|2025-06-17 06:05:00|14231.9|14226.9|14237.5|14232.5|14237.7|14232.7|14228.6|14223.6|0
1750140600000|2025-06-17 06:10:00|14237.4|14232.4|14236.3|14231.3|14240.4|14235.4|14234.6|14229.6|0
1750140900000|2025-06-17 06:15:00|14236.2|14231.2|14243.9|14238.9|14250.8|14245.8|14235.6|14230.6|0
1750141200000|2025-06-17 06:20:00|14243.8|14238.8|14242.4|14237.4|14248.4|14243.4|14242.2|14237.2|0
1750141500000|2025-06-17 06:25:00|14242.3|14237.3|14242.9|14237.9|14245.8|14240.8|14239.2|14234.2|0
1750141800000|2025-06-17 06:30:00|14243.3|14238.3|14242.6|14237.6|14247.5|14242.5|14239.5|14234.5|0
1750142100000|2025-06-17 06:35:00|14242.4|14237.4|14242.3|14237.3|14242.7|14237.7|14229.6|14224.6|0
1750142400000|2025-06-17 06:40:00|14242.4|14237.4|14235|14230|14247.2|14242.2|14234.8|14229.8|0
1750142700000|2025-06-17 06:45:00|14235.1|14230.1|14227.1|14222.1|14239.2|14234.2|14226.1|14221.1|0
1750143000000|2025-06-17 06:50:00|14226.7|14221.7|14223.6|14218.6|14228.2|14223.2|14219.8|14214.8|0
1750143300000|2025-06-17 06:55:00|14223.4|14218.4|14211.4|14206.4|14224.6|14219.6|14205.5|14200.5|0
1750143600000|2025-06-17 07:00:00|14211.7|14206.7|14208.5|14203.5|14226.9|14221.9|14206.7|14201.7|0
1750143900000|2025-06-17 07:05:00|14208.6|14203.6|14205.3|14200.3|14216.8|14211.8|14204.3|14199.3|0
1750144200000|2025-06-17 07:10:00|14204.3|14199.3|14198.8|14193.8|14210.2|14205.2|14192.9|14187.9|0
1750144500000|2025-06-17 07:15:00|14198.7|14193.7|14197.7|14192.7|14204.9|14199.9|14193.2|14188.2|0
1750144800000|2025-06-17 07:20:00|14198|14193|14183|14178|14198.6|14193.6|14177.8|14172.8|0
1750145100000|2025-06-17 07:25:00|14183.3|14178.3|14183.6|14178.6|14186.1|14181.1|14168.4|14163.4|0
1750145400000|2025-06-17 07:30:00|14183.7|14178.7|14189.9|14184.9|14197.4|14192.4|14178|14173|0
1750145700000|2025-06-17 07:35:00|14189.2|14184.2|14190.3|14185.3|14195.3|14190.3|14185.7|14180.7|0
1750146000000|2025-06-17 07:40:00|14190.1|14185.1|14189.6|14184.6|14192.1|14187.1|14181.9|14176.9|0
1750146300000|2025-06-17 07:45:00|14189.7|14184.7|14196.5|14191.5|14200|14195|14185.8|14180.8|0
1750146600000|2025-06-17 07:50:00|14196.8|14191.8|14202.4|14197.4|14203.6|14198.6|14185.7|14180.7|0
1750146900000|2025-06-17 07:55:00|14201.9|14196.9|14192|14187|14207|14202|14191.6|14186.6|0
1750147200000|2025-06-17 08:00:00|14190.7|14185.7|14200.9|14197.9|14205.2|14202.2|14181.9|14178.9|0
1750147500000|2025-06-17 08:05:00|14201.1|14198.1|14206.3|14203.3|14206.5|14203.5|14199.2|14196.2|0
1750147800000|2025-06-17 08:10:00|14206.2|14203.2|14204.7|14201.7|14208.1|14205.1|14203|14200|0
1750148100000|2025-06-17 08:15:00|14205.4|14202.4|14199.9|14196.9|14205.4|14202.4|14198.1|14195.1|0
1750148400000|2025-06-17 08:20:00|14200|14197|14201.5|14198.5|14202|14199|14196.5|14193.5|0
1750148700000|2025-06-17 08:25:00|14201.4|14198.4|14208.1|14205.1|14208.7|14205.7|14200.6|14197.6|0
1750149000000|2025-06-17 08:30:00|14208.2|14205.2|14209.4|14206.4|14212.4|14209.4|14207.9|14204.9|0
1750149300000|2025-06-17 08:35:00|14209.3|14206.3|14209.5|14206.5|14211.5|14208.5|14205.5|14202.5|0
1750149600000|2025-06-17 08:40:00|14209.1|14206.1|14202.5|14199.5|14209.2|14206.2|14200.8|14197.8|0
1750149900000|2025-06-17 08:45:00|14202.7|14199.7|14212.7|14209.7|14212.7|14209.7|14202.7|14199.7|0
1750150200000|2025-06-17 08:50:00|14213|14210|14216.9|14213.9|14225|14222|14211.5|14208.5|0
1750150500000|2025-06-17 08:55:00|14216.7|14213.7|14210.9|14207.9|14217.4|14214.4|14201.4|14198.4|0
1750150800000|2025-06-17 09:00:00|14211.2|14208.2|14217.2|14214.2|14224.4|14221.4|14211|14208|0
1750151100000|2025-06-17 09:05:00|14217|14214|14212.5|14209.5|14217.9|14214.9|14211.3|14208.3|0
1750151400000|2025-06-17 09:10:00|14212.6|14209.6|14198.5|14195.5|14213|14210|14198.2|14195.2|0
1750151700000|2025-06-17 09:15:00|14198.6|14195.6|14203|14200|14206.5|14203.5|14198.4|14195.4|0
1750152000000|2025-06-17 09:20:00|14203.1|14200.1|14198|14195|14205.1|14202.1|14194.1|14191.1|0
1750152300000|2025-06-17 09:25:00|14198.1|14195.1|14198.6|14195.6|14198.8|14195.8|14193.9|14190.9|0
1750152600000|2025-06-17 09:30:00|14198.7|14195.7|14196.3|14193.3|14200.3|14197.3|14195.7|14192.7|0
1750152900000|2025-06-17 09:35:00|14196.2|14193.2|14192|14189|14196.2|14193.2|14191.3|14188.3|0
1750153200000|2025-06-17 09:40:00|14191.9|14188.9|14188.4|14185.4|14192.2|14189.2|14184.6|14181.6|0
1750153500000|2025-06-17 09:45:00|14188.5|14185.5|14191.5|14188.5|14192.1|14189.1|14186.3|14183.3|0
1750153800000|2025-06-17 09:50:00|14191.8|14188.8|14184.3|14181.3|14193.2|14190.2|14183.8|14180.8|0
1750154100000|2025-06-17 09:55:00|14184.1|14181.1|14184.4|14181.4|14185.9|14182.9|14182.6|14179.6|0
1750154400000|2025-06-17 10:00:00|14184.5|14181.5|14186.8|14183.8|14187.1|14184.1|14182.9|14179.9|0
1750154700000|2025-06-17 10:05:00|14186.7|14183.7|14187.6|14184.6|14190.4|14187.4|14185.6|14182.6|0
1750155000000|2025-06-17 10:10:00|14187.5|14184.5|14184.1|14181.1|14190.4|14187.4|14184.1|14181.1|0
1750155300000|2025-06-17 10:15:00|14184|14181|14177.3|14174.3|14184.8|14181.8|14177.3|14174.3|0
1750155600000|2025-06-17 10:20:00|14177.2|14174.2|14176.4|14173.4|14180.2|14177.2|14176.4|14173.4|0
1750155900000|2025-06-17 10:25:00|14176.6|14173.6|14174.8|14171.8|14178.3|14175.3|14173.8|14170.8|0
1750156200000|2025-06-17 10:30:00|14174.7|14171.7|14173.2|14170.2|14175.5|14172.5|14172.7|14169.7|0
1750156500000|2025-06-17 10:35:00|14173|14170|14165.6|14162.6|14174.6|14171.6|14165.5|14162.5|0
1750156800000|2025-06-17 10:40:00|14165.5|14162.5|14164.1|14161.1|14168.1|14165.1|14162.2|14159.2|0
1750157100000|2025-06-17 10:45:00|14164.3|14161.3|14161.4|14158.4|14164.6|14161.6|14158.2|14155.2|0
1750157400000|2025-06-17 10:50:00|14161.3|14158.3|14171.3|14168.3|14171.4|14168.4|14161|14158|0
1750157700000|2025-06-17 10:55:00|14171.4|14168.4|14175|14172|14175.1|14172.1|14167.9|14164.9|0
1750158000000|2025-06-17 11:00:00|14177.5|14174.5|14188|14185|14189.4|14186.4|14175.3|14172.3|0
1750158300000|2025-06-17 11:05:00|14187.9|14184.9|14188.8|14185.8|14189.8|14186.8|14187.6|14184.6|0
1750158600000|2025-06-17 11:10:00|14188.3|14185.3|14193.9|14190.9|14194|14191|14188.2|14185.2|0
1750158900000|2025-06-17 11:15:00|14194|14191|14194.9|14191.9|14198.1|14195.1|14194|14191|0
1750159200000|2025-06-17 11:20:00|14195.2|14192.2|14204.1|14201.1|14204.1|14201.1|14195.1|14192.1|0
1750159500000|2025-06-17 11:25:00|14204.2|14201.2|14201.9|14198.9|14208|14205|14200.5|14197.5|0
1750159800000|2025-06-17 11:30:00|14201.8|14198.8|14200.4|14197.4|14201.9|14198.9|14198.4|14195.4|0
1750160100000|2025-06-17 11:35:00|14200.5|14197.5|14204|14201|14204.6|14201.6|14199.1|14196.1|0
1750160400000|2025-06-17 11:40:00|14204.2|14201.2|14198.1|14195.1|14204.6|14201.6|14196.3|14193.3|0
1750160700000|2025-06-17 11:45:00|14198|14195|14197.2|14194.2|14199.6|14196.6|14196.6|14193.6|0
1750161000000|2025-06-17 11:50:00|14197.1|14194.1|14194.4|14191.4|14197.4|14194.4|14194|14191|0
1750161300000|2025-06-17 11:55:00|14194.5|14191.5|14207.2|14204.2|14207.4|14204.4|14194|14191|0
1750161600000|2025-06-17 12:00:00|14207.1|14204.1|14216.4|14213.4|14216.5|14213.5|14204.8|14201.8|0
1750161900000|2025-06-17 12:05:00|14216.6|14213.6|14209.4|14206.4|14217.2|14214.2|14209.4|14206.4|0
1750162200000|2025-06-17 12:10:00|14209.8|14206.8|14216.2|14213.2|14216.3|14213.3|14208.3|14205.3|0
1750162500000|2025-06-17 12:15:00|14216.1|14213.1|14217.2|14214.2|14220.1|14217.1|14215.9|14212.9|0
1750162800000|2025-06-17 12:20:00|14217.6|14214.6|14222.7|14219.7|14222.7|14219.7|14216.9|14213.9|0
1750163100000|2025-06-17 12:25:00|14222.8|14219.8|14224.7|14221.7|14227.8|14224.8|14222.5|14219.5|0
1750163400000|2025-06-17 12:30:00|14224.9|14221.9|14215|14212|14224.9|14221.9|14213.3|14210.3|0
1750163700000|2025-06-17 12:35:00|14215.3|14212.3|14215.7|14212.7|14216.1|14213.1|14210.8|14207.8|0
1750164000000|2025-06-17 12:40:00|14215.8|14212.8|14216.3|14213.3|14219.3|14216.3|14215|14212|0
1750164300000|2025-06-17 12:45:00|14216.2|14213.2|14206.8|14203.8|14216.9|14213.9|14206.5|14203.5|0
1750164600000|2025-06-17 12:50:00|14206.7|14203.7|14204.5|14201.5|14206.8|14203.8|14203.9|14200.9|0
1750164900000|2025-06-17 12:55:00|14204.7|14201.7|14199.9|14196.9|14204.7|14201.7|14197.5|14194.5|0
1750165200000|2025-06-17 13:00:00|14200|14197|14197.2|14194.2|14202.8|14199.8|14196.5|14193.5|0
1750165500000|2025-06-17 13:05:00|14197.1|14194.1|14194.2|14191.2|14197.5|14194.5|14194.2|14191.2|0
1750165800000|2025-06-17 13:10:00|14194.3|14191.3|14196|14193|14196.6|14193.6|14193.7|14190.7|0
1750166100000|2025-06-17 13:15:00|14196.6|14193.6|14197|14194|14197|14194|14191.8|14188.8|0
1750166400000|2025-06-17 13:20:00|14197.3|14194.3|14204.2|14201.2|14204.2|14201.2|14197.3|14194.3|0
1750166700000|2025-06-17 13:25:00|14199|14196|14212.8|14209.8|14213.7|14210.7|14198.5|14195.5|0
1750167000000|2025-06-17 13:30:00|14215.4|14212.4|14246.6|14244.8|14268.1|14266.3|14215.1|14212.1|0
1750167300000|2025-06-17 13:35:00|14246|14244.2|14242.7|14240.9|14259.8|14258|14234.5|14232.7|0
1750167600000|2025-06-17 13:40:00|14243.1|14241.3|14196.9|14195.1|14247.9|14246.1|14193.9|14192.1|0
1750167900000|2025-06-17 13:45:00|14196.8|14195|14224.1|14222.3|14230.2|14228.4|14193|14191.2|0
1750168200000|2025-06-17 13:50:00|14223|14221.2|14246.9|14245.1|14251|14249.2|14215.9|14214.1|0
1750168500000|2025-06-17 13:55:00|14244.8|14243|14259.8|14258|14259.8|14258|14233.3|14231.5|0
1750168800000|2025-06-17 14:00:00|14263|14261.2|14252.8|14251|14272.2|14270.4|14241|14239.2|0
1750169100000|2025-06-17 14:05:00|14254|14252.2|14270.6|14268.8|14271.4|14269.6|14250.6|14248.8|0
1750169400000|2025-06-17 14:10:00|14271.2|14269.4|14271.3|14269.5|14280.3|14278.5|14266.6|14264.8|0
1750169700000|2025-06-17 14:15:00|14272.2|14270.4|14268.1|14266.3|14282.5|14280.7|14260.7|14258.9|0
1750170000000|2025-06-17 14:20:00|14267.9|14266.1|14263.4|14261.6|14270.3|14268.5|14261.4|14259.6|0
1750170300000|2025-06-17 14:25:00|14263|14261.2|14265|14263.2|14268.5|14266.7|14257.9|14256.1|0
1750170600000|2025-06-17 14:30:00|14264.3|14262.5|14259.7|14257.9|14270.5|14268.7|14259.1|14257.3|0
1750170900000|2025-06-17 14:35:00|14259.8|14258|14251|14249.2|14259.8|14258|14237.9|14236.1|0
1750171200000|2025-06-17 14:40:00|14251.3|14249.5|14247.9|14246.1|14252.1|14250.3|14241.9|14240.1|0
1750171500000|2025-06-17 14:45:00|14247.8|14246|14258.4|14256.6|14261.6|14259.8|14247.1|14245.3|0
1750171800000|2025-06-17 14:50:00|14257.6|14255.8|14254.7|14252.9|14259.9|14258.1|14249.9|14248.1|0
1750172100000|2025-06-17 14:55:00|14255.4|14253.6|14249.2|14247.4|14255.9|14254.1|14245.7|14243.9|0
1750172400000|2025-06-17 15:00:00|14248.8|14247|14273.9|14272.1|14275.4|14273.6|14247.9|14246.1|0
1750172700000|2025-06-17 15:05:00|14274.1|14272.3|14282.9|14281.1|14283.9|14282.1|14269.2|14267.4|0
1750173000000|2025-06-17 15:10:00|14283.3|14281.5|14294.4|14292.6|14294.9|14293.1|14280.7|14278.9|0
1750173300000|2025-06-17 15:15:00|14294.1|14292.3|14291.4|14289.6|14296.3|14294.5|14271.8|14270|0
1750173600000|2025-06-17 15:20:00|14291.5|14289.7|14284.1|14282.3|14292.5|14290.7|14280.3|14278.5|0
1750173900000|2025-06-17 15:25:00|14284.2|14282.4|14275|14273.2|14286.7|14284.9|14273.4|14271.6|0
1750174200000|2025-06-17 15:30:00|14275.2|14273.4|14273.4|14271.6|14278.2|14276.4|14267.7|14265.9|0
1750174500000|2025-06-17 15:35:00|14273.3|14271.5|14282.4|14280.6|14291|14289.2|14268.5|14266.7|0
1750174800000|2025-06-17 15:40:00|14282.3|14280.5|14298.1|14296.3|14298.2|14296.4|14282.2|14280.4|0
1750175100000|2025-06-17 15:45:00|14298.5|14296.7|14283.8|14282|14300.8|14299|14275.7|14273.9|0
1750175400000|2025-06-17 15:50:00|14286.1|14284.3|14295.2|14293.4|14301.5|14299.7|14286.1|14284.3|0
1750175700000|2025-06-17 15:55:00|14295|14293.2|14286.4|14284.6|14295|14293.2|14286.2|14284.4|0
1750176000000|2025-06-17 16:00:00|14287.6|14285.8|14296.6|14294.8|14298.4|14296.6|14285.7|14283.9|0
1750176300000|2025-06-17 16:05:00|14296.3|14294.5|14288.8|14287|14304.8|14303|14280.4|14278.6|0
1750176600000|2025-06-17 16:10:00|14288.9|14287.1|14297.7|14295.9|14301.7|14299.9|14288.1|14286.3|0
1750176900000|2025-06-17 16:15:00|14297.6|14295.8|14298.6|14296.8|14302.9|14301.1|14293.6|14291.8|0
1750177200000|2025-06-17 16:20:00|14298.4|14296.6|14292.6|14290.8|14300.8|14299|14292|14290.2|0
1750177500000|2025-06-17 16:25:00|14292.7|14290.9|14292.4|14290.6|14296.2|14294.4|14286.2|14284.4|0
1750177800000|2025-06-17 16:30:00|14292.3|14290.5|14306.6|14304.8|14306.6|14304.8|14287.2|14285.4|0
1750178100000|2025-06-17 16:35:00|14306.9|14305.1|14308.1|14306.3|14314.2|14312.4|14306.3|14304.5|0
1750178400000|2025-06-17 16:40:00|14307.2|14305.4|14287.2|14285.4|14307.7|14305.9|14283.2|14281.4|0
1750178700000|2025-06-17 16:45:00|14287.8|14286|14274.9|14273.1|14295.6|14293.8|14268.3|14266.5|0
1750179000000|2025-06-17 16:50:00|14275|14273.2|14265.7|14263.9|14279.7|14277.9|14259.8|14258|0
1750179300000|2025-06-17 16:55:00|14265.9|14264.1|14249.3|14247.5|14265.9|14264.1|14245.1|14243.3|0
1750179600000|2025-06-17 17:00:00|14248.6|14246.8|14259.7|14257.9|14263|14261.2|14237.2|14235.4|0
1750179900000|2025-06-17 17:05:00|14259.5|14257.7|14265.1|14263.3|14265.5|14263.7|14247.6|14245.8|0
1750180200000|2025-06-17 17:10:00|14264.9|14263.1|14273.7|14271.9|14275.7|14273.9|14263.3|14261.5|0
1750180500000|2025-06-17 17:15:00|14273.4|14271.6|14266.8|14265|14275.6|14273.8|14266.6|14264.8|0
1750180800000|2025-06-17 17:20:00|14266.6|14264.8|14269.1|14267.3|14274.5|14272.7|14257.4|14255.6|0
1750181100000|2025-06-17 17:25:00|14266.2|14264.4|14252.6|14250.8|14266.6|14264.8|14252.6|14250.8|0
1750181400000|2025-06-17 17:30:00|14247.7|14245.9|14267.5|14265.7|14268.7|14266.9|14237|14235.2|0
1750181700000|2025-06-17 17:35:00|14267.3|14265.5|14256.6|14254.8|14274.5|14272.7|14254.1|14252.3|0
1750182000000|2025-06-17 17:40:00|14256.3|14254.5|14250.4|14248.6|14264.4|14262.6|14247.3|14245.5|0
1750182300000|2025-06-17 17:45:00|14249.1|14247.3|14222.9|14221.1|14252.5|14250.7|14212.7|14210.9|0
1750182600000|2025-06-17 17:50:00|14221.6|14219.8|14226.2|14224.4|14232|14230.2|14210.6|14208.8|0
1750182900000|2025-06-17 17:55:00|14227|14225.2|14224.2|14222.4|14238.7|14236.9|14222.5|14220.7|0
1750183200000|2025-06-17 18:00:00|14220.2|14218.4|14211.4|14209.6|14220.4|14218.6|14200.8|14199|0
1750183500000|2025-06-17 18:05:00|14213.2|14211.4|14239.5|14237.7|14239.8|14238|14213.2|14211.4|0
1750183800000|2025-06-17 18:10:00|14239.3|14237.5|14242.3|14240.5|14248.1|14246.3|14237.3|14235.5|0
1750184100000|2025-06-17 18:15:00|14241.4|14239.6|14239.7|14237.9|14244.6|14242.8|14230.3|14228.5|0
1750184400000|2025-06-17 18:20:00|14239.3|14237.5|14231.8|14230|14241.1|14239.3|14231.7|14229.9|0
1750184700000|2025-06-17 18:25:00|14232.1|14230.3|14228.7|14226.9|14234.8|14233|14220.3|14218.5|0
1750185000000|2025-06-17 18:30:00|14229.1|14227.3|14247.6|14245.8|14248.7|14246.9|14228.3|14226.5|0
1750185300000|2025-06-17 18:35:00|14248.1|14246.3|14243.6|14241.8|14251.9|14250.1|14240.5|14238.7|0
1750185600000|2025-06-17 18:40:00|14242.3|14240.5|14231.8|14230|14244.2|14242.4|14216.8|14215|0
1750185900000|2025-06-17 18:45:00|14232|14230.2|14238.7|14236.9|14243|14241.2|14231.1|14229.3|0
1750186200000|2025-06-17 18:50:00|14238.4|14236.6|14245.6|14243.8|14245.6|14243.8|14234.1|14232.3|0
1750186500000|2025-06-17 18:55:00|14245.4|14243.6|14259.3|14257.5|14260.2|14258.4|14245.4|14243.6|0
1750186800000|2025-06-17 19:00:00|14259.6|14257.8|14250.8|14249|14262.9|14261.1|14250|14248.2|0
1750187100000|2025-06-17 19:05:00|14250.7|14248.9|14259.1|14257.3|14259.3|14257.5|14245.6|14243.8|0
1750187400000|2025-06-17 19:10:00|14259.2|14257.4|14264.9|14263.1|14267.3|14265.5|14252.7|14250.9|0
1750187700000|2025-06-17 19:15:00|14264.8|14263|14261.7|14259.9|14267|14265.2|14259.6|14257.8|0
1750188000000|2025-06-17 19:20:00|14261.3|14259.5|14272.8|14271|14274.5|14272.7|14261.3|14259.5|0
1750188300000|2025-06-17 19:25:00|14272.7|14270.9|14272|14270.2|14276.1|14274.3|14269|14267.2|0
1750188600000|2025-06-17 19:30:00|14272.8|14271|14268.8|14267|14276.7|14274.9|14262.9|14261.1|0
1750188900000|2025-06-17 19:35:00|14269.1|14267.3|14258.1|14256.3|14273|14271.2|14256.6|14254.8|0
1750189200000|2025-06-17 19:40:00|14257.5|14255.7|14259|14257.2|14261.1|14259.3|14252.1|14250.3|0
1750189500000|2025-06-17 19:45:00|14259.4|14257.6|14263.8|14262|14266.4|14264.6|14255.9|14254.1|0
1750189800000|2025-06-17 19:50:00|14268.2|14266.4|14255.3|14253.5|14268.4|14266.6|14248.5|14246.7|0
1750190100000|2025-06-17 19:55:00|14245.9|14244.1|14237|14235.2|14250|14248.2|14231.4|14229.6|0
1750190400000|2025-06-17 20:00:00|14237.6|14234.6|14249|14246|14263.2|14260.2|14233.8|14230.8|0
1750190700000|2025-06-17 20:05:00|14246.6|14243.6|14236.9|14233.9|14246.7|14243.7|14234.5|14231.5|0
1750191000000|2025-06-17 20:10:00|14237|14234|14224|14221|14239.1|14236.1|14222.2|14219.2|0
1750191300000|2025-06-17 20:15:00|14223.9|14220.9|14221.1|14218.1|14224.4|14221.4|14221.1|14218.1|0
1750191600000|2025-06-17 20:20:00|14221.3|14218.3|14223.3|14220.3|14224.4|14221.4|14221.2|14218.2|0
1750191900000|2025-06-17 20:25:00|14223.4|14220.4|14224.2|14221.2|14226.9|14223.9|14223.1|14220.1|0
1750192200000|2025-06-17 20:30:00|14224.3|14221.3|14224.4|14221.4|14225.4|14222.4|14223.8|14220.8|0
1750192500000|2025-06-17 20:35:00|14224.6|14221.6|14227|14224|14227.1|14224.1|14223.7|14220.7|0
1750192800000|2025-06-17 20:40:00|14226.8|14223.8|14227.1|14224.1|14229.5|14226.5|14225.5|14222.5|0
1750193100000|2025-06-17 20:45:00|14227.3|14224.3|14225.5|14222.5|14228.3|14225.3|14225.4|14222.4|0
1750193400000|2025-06-17 20:50:00|14225.3|14222.3|14224.3|14221.3|14225.7|14222.7|14221.9|14218.9|0
1750193700000|2025-06-17 20:55:00|14224.4|14221.4|14230|14227|14230|14227|14222.1|14219.1|0
1750194000000|2025-06-17 21:00:00|14230.1|14227.1|14229|14226|14230.1|14227.1|14225.6|14222.6|0
1750194300000|2025-06-17 21:05:00|14228.9|14225.9|14227.8|14224.8|14229.4|14226.4|14227.4|14224.4|0
1750194600000|2025-06-17 21:10:00|14227.7|14224.7|14225.7|14222.7|14228|14225|14225.7|14222.7|0
1750194900000|2025-06-17 21:15:00|14225.6|14222.6|14224.6|14221.6|14226.3|14223.3|14223.6|14220.6|0
1750195200000|2025-06-17 21:20:00|14225.4|14222.4|14224|14221|14225.8|14222.8|14223.9|14220.9|0
1750195500000|2025-06-17 21:25:00|14223.7|14220.7|14216.8|14213.8|14223.7|14220.7|14216.3|14213.3|0
1750195800000|2025-06-17 21:30:00|14216.7|14213.7|14215.6|14212.6|14217.1|14214.1|14214.8|14211.8|0
1750196100000|2025-06-17 21:35:00|14215.5|14212.5|14213.3|14210.3|14216|14213|14213.2|14210.2|0
1750196400000|2025-06-17 21:40:00|14213.2|14210.2|14214.2|14211.2|14214.7|14211.7|14212.8|14209.8|0
1750196700000|2025-06-17 21:45:00|14213.7|14210.7|14213.7|14210.7|14215|14212|14212.6|14209.6|0
1750197000000|2025-06-17 21:50:00|14212.8|14209.8|14214|14211|14214.9|14211.9|14212.8|14209.8|0
1750197300000|2025-06-17 21:55:00|14213.9|14210.9|14213.8|14210.8|14214.3|14211.3|14212.3|14209.3|0
1750197600000|2025-06-17 22:00:00|14213.6|14210.6|14197.5|14194.5|14214.2|14211.2|14194.1|14191.1|0
1750197900000|2025-06-17 22:05:00|14197.7|14194.7|14205.4|14202.4|14205.9|14202.9|14196.6|14193.6|0
1750198200000|2025-06-17 22:10:00|14204.9|14201.9|14202.7|14199.7|14204.9|14201.9|14202.2|14199.2|0
1750198500000|2025-06-17 22:15:00|14202.1|14199.1|14199.9|14196.9|14203.7|14200.7|14197.5|14194.5|0
1750198800000|2025-06-17 22:20:00|14200.1|14197.1|14201.3|14198.3|14201.6|14198.6|14199.3|14196.3|0
1750199100000|2025-06-17 22:25:00|14201.2|14198.2|14197.9|14194.9|14201.2|14198.2|14196.6|14193.6|0
1750199400000|2025-06-17 22:30:00|14198.3|14195.3|14199.1|14196.1|14199.4|14196.4|14197.3|14194.3|0
1750199700000|2025-06-17 22:35:00|14199.2|14196.2|14196.5|14193.5|14199.5|14196.5|14196.5|14193.5|0
1750200000000|2025-06-17 22:40:00|14196.4|14193.4|14188.5|14185.5|14196.4|14193.4|14188.3|14185.3|0
1750200300000|2025-06-17 22:45:00|14188.6|14185.6|14184.3|14181.3|14188.9|14185.9|14184.2|14181.2|0
1750200600000|2025-06-17 22:50:00|14184.4|14181.4|14185.9|14182.9|14187.8|14184.8|14183.6|14180.6|0
1750200900000|2025-06-17 22:55:00|14186|14183|14182.6|14179.6|14186.5|14183.5|14181.7|14178.7|0
1750201200000|2025-06-17 23:00:00|14183|14180|14180.6|14177.6|14183|14180|14179.3|14176.3|0
1750201500000|2025-06-17 23:05:00|14178.6|14175.6|14185.8|14182.8|14186.4|14183.4|14178.6|14175.6|0
1750201800000|2025-06-17 23:10:00|14185|14182|14181.2|14178.2|14185.5|14182.5|14180.8|14177.8|0
1750202100000|2025-06-17 23:15:00|14181.5|14178.5|14186.2|14183.2|14186.2|14183.2|14181|14178|0
1750202400000|2025-06-17 23:20:00|14186.3|14183.3|14188.5|14185.5|14188.5|14185.5|14185.3|14182.3|0
1750202700000|2025-06-17 23:25:00|14187.8|14184.8|14187.7|14184.7|14190.1|14187.1|14186.3|14183.3|0
1750203000000|2025-06-17 23:30:00|14187.6|14184.6|14187|14184|14188|14185|14185.4|14182.4|0
1750203300000|2025-06-17 23:35:00|14187.1|14184.1|14184.3|14181.3|14188.1|14185.1|14183.8|14180.8|0
1750203600000|2025-06-17 23:40:00|14184.2|14181.2|14185.9|14182.9|14187.1|14184.1|14181.2|14178.2|0
1750203900000|2025-06-17 23:45:00|14186.2|14183.2|14189.6|14186.6|14191.3|14188.3|14186.2|14183.2|0
1750204200000|2025-06-17 23:50:00|14189.5|14186.5|14195.5|14192.5|14196.1|14193.1|14188.2|14185.2|0
1750204500000|2025-06-17 23:55:00|14195.6|14192.6|14195.6|14190.6|14196.3|14193.3|14190|14187|0
1750204800000|2025-06-18 00:00:00|14196.1|14191.1|14206.2|14201.2|14215.8|14210.8|14195.2|14190.2|0
1750205100000|2025-06-18 00:05:00|14206.4|14201.4|14218|14213|14237.4|14232.4|14201.8|14196.8|0
1750205400000|2025-06-18 00:10:00|14218.1|14213.1|14237.1|14232.1|14239.5|14234.5|14214.8|14209.8|0
1750205700000|2025-06-18 00:15:00|14237.6|14232.6|14233.8|14228.8|14243.1|14238.1|14228.8|14223.8|0
1750206000000|2025-06-18 00:20:00|14233.7|14228.7|14239.4|14234.4|14242.7|14237.7|14233.6|14228.6|0
1750206300000|2025-06-18 00:25:00|14239.2|14234.2|14233.2|14228.2|14243.5|14238.5|14228|14223|0
1750206600000|2025-06-18 00:30:00|14233.3|14228.3|14235.2|14230.2|14238.1|14233.1|14229.7|14224.7|0
1750206900000|2025-06-18 00:35:00|14235.3|14230.3|14250.1|14245.1|14253.7|14248.7|14234.9|14229.9|0
1750207200000|2025-06-18 00:40:00|14249.7|14244.7|14247.6|14242.6|14252.3|14247.3|14244.9|14239.9|0
1750207500000|2025-06-18 00:45:00|14247.9|14242.9|14238.8|14233.8|14248.3|14243.3|14231.9|14226.9|0
1750207800000|2025-06-18 00:50:00|14238.9|14233.9|14241.9|14236.9|14245.2|14240.2|14234.8|14229.8|0
1750208100000|2025-06-18 00:55:00|14241.7|14236.7|14247.2|14242.2|14248.4|14243.4|14237.8|14232.8|0
1750208400000|2025-06-18 01:00:00|14247.3|14242.3|14265.5|14260.5|14267.5|14262.5|14246.6|14241.6|0
1750208700000|2025-06-18 01:05:00|14265.6|14260.6|14263|14258|14270.2|14265.2|14261.7|14256.7|0
1750209000000|2025-06-18 01:10:00|14263.1|14258.1|14250.5|14245.5|14267.3|14262.3|14249.3|14244.3|0
1750209300000|2025-06-18 01:15:00|14250.8|14245.8|14252.6|14247.6|14254|14249|14248.7|14243.7|0
1750209600000|2025-06-18 01:20:00|14252.5|14247.5|14246.9|14241.9|14254.6|14249.6|14246.9|14241.9|0
1750209900000|2025-06-18 01:25:00|14246.6|14241.6|14245.8|14240.8|14248.4|14243.4|14242.3|14237.3|0
1750210200000|2025-06-18 01:30:00|14245.9|14240.9|14253.5|14248.5|14253.5|14248.5|14245.8|14240.8|0
1750210500000|2025-06-18 01:35:00|14253.7|14248.7|14257.2|14252.2|14263.1|14258.1|14253.6|14248.6|0
1750210800000|2025-06-18 01:40:00|14257.3|14252.3|14253.5|14248.5|14259.7|14254.7|14249.4|14244.4|0
1750211100000|2025-06-18 01:45:00|14253.6|14248.6|14246.3|14241.3|14253.6|14248.6|14245.1|14240.1|0
1750211400000|2025-06-18 01:50:00|14246.5|14241.5|14240.6|14235.6|14247.9|14242.9|14236.8|14231.8|0
1750211700000|2025-06-18 01:55:00|14240.7|14235.7|14244.6|14239.6|14245.1|14240.1|14240.4|14235.4|0
1750212000000|2025-06-18 02:00:00|14244.9|14239.9|14242.8|14237.8|14245.3|14240.3|14241.6|14236.6|0
1750212300000|2025-06-18 02:05:00|14242.7|14237.7|14245|14240|14245.4|14240.4|14237.4|14232.4|0
1750212600000|2025-06-18 02:10:00|14244.9|14239.9|14243|14238|14246.3|14241.3|14241.6|14236.6|0
1750212900000|2025-06-18 02:15:00|14243.1|14238.1|14248.3|14243.3|14248.6|14243.6|14242.6|14237.6|0
1750213200000|2025-06-18 02:20:00|14248.2|14243.2|14252.2|14247.2|14253.2|14248.2|14245|14240|0
1750213500000|2025-06-18 02:25:00|14252.3|14247.3|14255.2|14250.2|14258.6|14253.6|14250.2|14245.2|0
1750213800000|2025-06-18 02:30:00|14255.1|14250.1|14253.3|14248.3|14263.8|14258.8|14251.2|14246.2|0
1750214100000|2025-06-18 02:35:00|14253.4|14248.4|14254.3|14249.3|14257|14252|14252.9|14247.9|0
1750214400000|2025-06-18 02:40:00|14254.1|14249.1|14257.8|14252.8|14258.6|14253.6|14254|14249|0
1750214700000|2025-06-18 02:45:00|14257.9|14252.9|14261.4|14256.4|14264.2|14259.2|14257.6|14252.6|0
1750215000000|2025-06-18 02:50:00|14261.5|14256.5|14259.8|14254.8|14262.5|14257.5|14258.2|14253.2|0
1750215300000|2025-06-18 02:55:00|14259.9|14254.9|14246.9|14241.9|14260.1|14255.1|14245.2|14240.2|0
1750215600000|2025-06-18 03:00:00|14246.8|14241.8|14245.2|14240.2|14249.7|14244.7|14242.7|14237.7|0
1750215900000|2025-06-18 03:05:00|14245.3|14240.3|14246.6|14241.6|14247.5|14242.5|14240.2|14235.2|0
1750216200000|2025-06-18 03:10:00|14246.7|14241.7|14244.1|14239.1|14249.1|14244.1|14243.2|14238.2|0
1750216500000|2025-06-18 03:15:00|14244.8|14239.8|14249.5|14244.5|14249.8|14244.8|14241.3|14236.3|0
1750216800000|2025-06-18 03:20:00|14249.4|14244.4|14244.9|14239.9|14251.8|14246.8|14244|14239|0
1750217100000|2025-06-18 03:25:00|14245.1|14240.1|14242.7|14237.7|14245.5|14240.5|14241.7|14236.7|0
1750217400000|2025-06-18 03:30:00|14242.6|14237.6|14242.4|14237.4|14245.7|14240.7|14240.6|14235.6|0
1750217700000|2025-06-18 03:35:00|14242.6|14237.6|14241.6|14236.6|14244.9|14239.9|14241|14236|0
1750218000000|2025-06-18 03:40:00|14241.9|14236.9|14247.2|14242.2|14247.5|14242.5|14241.4|14236.4|0
1750218300000|2025-06-18 03:45:00|14247|14242|14248.3|14243.3|14249.8|14244.8|14245.6|14240.6|0
1750218600000|2025-06-18 03:50:00|14248.2|14243.2|14247|14242|14249.5|14244.5|14243.7|14238.7|0
1750218900000|2025-06-18 03:55:00|14246.7|14241.7|14241.4|14236.4|14246.9|14241.9|14240|14235|0
1750219200000|2025-06-18 04:00:00|14241.5|14236.5|14244.2|14239.2|14246.9|14241.9|14240.2|14235.2|0
1750219500000|2025-06-18 04:05:00|14243.6|14238.6|14248.3|14243.3|14250.1|14245.1|14243.3|14238.3|0
1750219800000|2025-06-18 04:10:00|14247.9|14242.9|14248.4|14243.4|14248.8|14243.8|14244.1|14239.1|0
1750220100000|2025-06-18 04:15:00|14248.3|14243.3|14243.9|14238.9|14248.5|14243.5|14243.5|14238.5|0
1750220400000|2025-06-18 04:20:00|14243.8|14238.8|14229|14224|14243.9|14238.9|14228.8|14223.8|0
1750220700000|2025-06-18 04:25:00|14229.1|14224.1|14233.2|14228.2|14233.5|14228.5|14224.4|14219.4|0
1750221000000|2025-06-18 04:30:00|14233.3|14228.3|14234.7|14229.7|14236.7|14231.7|14231.9|14226.9|0
1750221300000|2025-06-18 04:35:00|14234.8|14229.8|14233.3|14228.3|14235.7|14230.7|14232.7|14227.7|0
1750221600000|2025-06-18 04:40:00|14233.2|14228.2|14241.6|14236.6|14243.4|14238.4|14232.5|14227.5|0
1750221900000|2025-06-18 04:45:00|14241.5|14236.5|14249.7|14244.7|14253.4|14248.4|14240.1|14235.1|0
1750222200000|2025-06-18 04:50:00|14249.8|14244.8|14247.6|14242.6|14250|14245|14243.9|14238.9|0
1750222500000|2025-06-18 04:55:00|14247.7|14242.7|14248.8|14243.8|14250.8|14245.8|14246.9|14241.9|0
1750222800000|2025-06-18 05:00:00|14249|14244|14255.4|14250.4|14258.3|14253.3|14247.9|14242.9|0
1750223100000|2025-06-18 05:05:00|14255.5|14250.5|14256.8|14251.8|14258.2|14253.2|14251.5|14246.5|0
1750223400000|2025-06-18 05:10:00|14256.9|14251.9|14254.2|14249.2|14258.4|14253.4|14254|14249|0
1750223700000|2025-06-18 05:15:00|14254.3|14249.3|14255.1|14250.1|14259|14254|14253.8|14248.8|0
1750224000000|2025-06-18 05:20:00|14255|14250|14254.3|14249.3|14256.8|14251.8|14251.3|14246.3|0
1750224300000|2025-06-18 05:25:00|14254.2|14249.2|14253.3|14248.3|14255|14250|14252.3|14247.3|0
1750224600000|2025-06-18 05:30:00|14253.4|14248.4|14254.4|14249.4|14260.1|14255.1|14253|14248|0
1750224900000|2025-06-18 05:35:00|14254.3|14249.3|14250.8|14245.8|14255.5|14250.5|14249|14244|0
1750225200000|2025-06-18 05:40:00|14250.6|14245.6|14253|14248|14255.2|14250.2|14250.5|14245.5|0
1750225500000|2025-06-18 05:45:00|14252.7|14247.7|14248.7|14243.7|14254.1|14249.1|14248.1|14243.1|0
1750225800000|2025-06-18 05:50:00|14248.2|14243.2|14254.5|14249.5|14255.4|14250.4|14248|14243|0
1750226100000|2025-06-18 05:55:00|14254.7|14249.7|14254.8|14249.8|14256.9|14251.9|14252.3|14247.3|0
1750226400000|2025-06-18 06:00:00|14254.7|14249.7|14255|14250|14258.6|14253.6|14250.1|14245.1|0
1750226700000|2025-06-18 06:05:00|14254.9|14249.9|14263.5|14258.5|14265.5|14260.5|14253.3|14248.3|0
1750227000000|2025-06-18 06:10:00|14263.6|14258.6|14269.2|14264.2|14272.7|14267.7|14261.7|14256.7|0
1750227300000|2025-06-18 06:15:00|14269.3|14264.3|14267.2|14262.2|14270.3|14265.3|14260.8|14255.8|0
1750227600000|2025-06-18 06:20:00|14267.3|14262.3|14269.1|14264.1|14271.2|14266.2|14264.3|14259.3|0
1750227900000|2025-06-18 06:25:00|14269.2|14264.2|14275.9|14270.9|14277.4|14272.4|14266.8|14261.8|0
1750228200000|2025-06-18 06:30:00|14276|14271|14280.3|14275.3|14284.5|14279.5|14270.6|14265.6|0
1750228500000|2025-06-18 06:35:00|14280.2|14275.2|14270.9|14265.9|14280.8|14275.8|14267.7|14262.7|0
1750228800000|2025-06-18 06:40:00|14271|14266|14268|14263|14271.4|14266.4|14264.9|14259.9|0
1750229100000|2025-06-18 06:45:00|14267.9|14262.9|14262.3|14257.3|14270.2|14265.2|14259.5|14254.5|0
1750229400000|2025-06-18 06:50:00|14262.4|14257.4|14263.1|14258.1|14266.2|14261.2|14259.9|14254.9|0
1750229700000|2025-06-18 06:55:00|14263|14258|14265.5|14260.5|14267.1|14262.1|14262.9|14257.9|0
1750230000000|2025-06-18 07:00:00|14265|14260|14265.9|14260.9|14273.3|14268.3|14262.3|14257.3|0
1750230300000|2025-06-18 07:05:00|14265.8|14260.8|14271.2|14266.2|14273.9|14268.9|14265.3|14260.3|0
1750230600000|2025-06-18 07:10:00|14271.1|14266.1|14270.6|14265.6|14275.6|14270.6|14266.9|14261.9|0
1750230900000|2025-06-18 07:15:00|14270.5|14265.5|14278.9|14273.9|14283.1|14278.1|14270.5|14265.5|0
1750231200000|2025-06-18 07:20:00|14279|14274|14273.4|14268.4|14283.3|14278.3|14270.8|14265.8|0
1750231500000|2025-06-18 07:25:00|14273.3|14268.3|14272.4|14267.4|14277.2|14272.2|14267.9|14262.9|0
1750231800000|2025-06-18 07:30:00|14273.4|14268.4|14273.5|14268.5|14283.7|14278.7|14272.5|14267.5|0
1750232100000|2025-06-18 07:35:00|14273.6|14268.6|14282.9|14277.9|14285.6|14280.6|14273.6|14268.6|0
1750232400000|2025-06-18 07:40:00|14282.7|14277.7|14281.6|14276.6|14285|14280|14279.4|14274.4|0
1750232700000|2025-06-18 07:45:00|14281.9|14276.9|14280.2|14275.2|14282.4|14277.4|14277.1|14272.1|0
1750233000000|2025-06-18 07:50:00|14280|14275|14266.5|14261.5|14280.9|14275.9|14262|14257|0
1750233300000|2025-06-18 07:55:00|14266.4|14261.4|14272.5|14267.5|14275|14270|14263.3|14258.3|0
1750233600000|2025-06-18 08:00:00|14273.1|14268.1|14283.5|14280.5|14285|14282|14252.4|14249.4|0
1750233900000|2025-06-18 08:05:00|14283.8|14280.8|14304.3|14301.3|14304.7|14301.7|14282.9|14279.9|0
1750234200000|2025-06-18 08:10:00|14304.4|14301.4|14298.9|14295.9|14305.3|14302.3|14292.6|14289.6|0
1750234500000|2025-06-18 08:15:00|14298.7|14295.7|14299.7|14296.7|14300.2|14297.2|14296.6|14293.6|0
1750234800000|2025-06-18 08:20:00|14299.5|14296.5|14291.4|14288.4|14299.6|14296.6|14289.9|14286.9|0
1750235100000|2025-06-18 08:25:00|14291.3|14288.3|14296|14293|14298.1|14295.1|14291.3|14288.3|0
1750235400000|2025-06-18 08:30:00|14296.1|14293.1|14297.1|14294.1|14299.4|14296.4|14295.7|14292.7|0
1750235700000|2025-06-18 08:35:00|14297.2|14294.2|14299.9|14296.9|14300|14297|14297.2|14294.2|0
1750236000000|2025-06-18 08:40:00|14299.8|14296.8|14301|14298|14301.5|14298.5|14299.4|14296.4|0
1750236300000|2025-06-18 08:45:00|14301.1|14298.1|14289.1|14286.1|14301.3|14298.3|14288.1|14285.1|0
1750236600000|2025-06-18 08:50:00|14289.2|14286.2|14300.7|14297.7|14302.5|14299.5|14289.2|14286.2|0
1750236900000|2025-06-18 08:55:00|14300.6|14297.6|14300.7|14297.7|14301.7|14298.7|14299.2|14296.2|0
1750237200000|2025-06-18 09:00:00|14290.3|14287.3|14303|14300|14303.1|14300.1|14290.1|14287.1|0
1750237500000|2025-06-18 09:05:00|14303.4|14300.4|14314.1|14311.1|14319.3|14316.3|14302.6|14299.6|0
1750237800000|2025-06-18 09:10:00|14313.2|14310.2|14309.3|14306.3|14314.5|14311.5|14305.6|14302.6|0
1750238100000|2025-06-18 09:15:00|14308.7|14305.7|14318.3|14315.3|14319.3|14316.3|14308.1|14305.1|0
1750238400000|2025-06-18 09:20:00|14317.8|14314.8|14315|14312|14319.5|14316.5|14313.1|14310.1|0
1750238700000|2025-06-18 09:25:00|14314.4|14311.4|14310.3|14307.3|14315|14312|14309.4|14306.4|0
1750239000000|2025-06-18 09:30:00|14310.6|14307.6|14307.2|14304.2|14312.6|14309.6|14306.4|14303.4|0
1750239300000|2025-06-18 09:35:00|14307.3|14304.3|14304.9|14301.9|14307.4|14304.4|14302.4|14299.4|0
1750239600000|2025-06-18 09:40:00|14305.1|14302.1|14289.8|14286.8|14306.1|14303.1|14286.2|14283.2|0
1750239900000|2025-06-18 09:45:00|14289.9|14286.9|14289.7|14286.7|14290.9|14287.9|14289|14286|0
1750240200000|2025-06-18 09:50:00|14289.6|14286.6|14290.7|14287.7|14293|14290|14289.5|14286.5|0
1750240500000|2025-06-18 09:55:00|14291.4|14288.4|14290.5|14287.5|14291.9|14288.9|14289.4|14286.4|0
1750240800000|2025-06-18 10:00:00|14290.4|14287.4|14287.3|14284.3|14292|14289|14285.6|14282.6|0
1750241100000|2025-06-18 10:05:00|14287.9|14284.9|14283.7|14280.7|14288|14285|14283.4|14280.4|0
1750241400000|2025-06-18 10:10:00|14283.9|14280.9|14287.3|14284.3|14288|14285|14282|14279|0
1750241700000|2025-06-18 10:15:00|14287.5|14284.5|14284.9|14281.9|14289.2|14286.2|14283.1|14280.1|0
1750242000000|2025-06-18 10:20:00|14284.8|14281.8|14279.2|14276.2|14285|14282|14273.3|14270.3|0
1750242300000|2025-06-18 10:25:00|14279.1|14276.1|14280.4|14277.4|14283.4|14280.4|14278.9|14275.9|0
1750242600000|2025-06-18 10:30:00|14280.1|14277.1|14276.1|14273.1|14282.2|14279.2|14275.5|14272.5|0
1750242900000|2025-06-18 10:35:00|14276|14273|14273.8|14270.8|14276|14273|14271|14268|0
1750243200000|2025-06-18 10:40:00|14274.3|14271.3|14274.2|14271.2|14275.4|14272.4|14270.5|14267.5|0
1750243500000|2025-06-18 10:45:00|14274.1|14271.1|14269.5|14266.5|14275.9|14272.9|14269.5|14266.5|0
1750243800000|2025-06-18 10:50:00|14269.7|14266.7|14252.8|14249.8|14270.3|14267.3|14252.3|14249.3|0
1750244100000|2025-06-18 10:55:00|14252.4|14249.4|14250.2|14247.2|14254.9|14251.9|14249.7|14246.7|0
1750244400000|2025-06-18 11:00:00|14251.9|14248.9|14251.2|14248.2|14253|14250|14247.8|14244.8|0
1750244700000|2025-06-18 11:05:00|14250.2|14247.2|14253.1|14250.1|14255|14252|14249.8|14246.8|0
1750245000000|2025-06-18 11:10:00|14249.7|14246.7|14250.5|14247.5|14253.1|14250.1|14245.3|14242.3|0
1750245300000|2025-06-18 11:15:00|14251.1|14248.1|14248.5|14245.5|14253.1|14250.1|14248.5|14245.5|0
1750245600000|2025-06-18 11:20:00|14248.2|14245.2|14254.8|14251.8|14254.8|14251.8|14248.2|14245.2|0
1750245900000|2025-06-18 11:25:00|14254.7|14251.7|14255.5|14252.5|14256.8|14253.8|14252.7|14249.7|0
1750246200000|2025-06-18 11:30:00|14255.6|14252.6|14259.7|14256.7|14260.4|14257.4|14255.1|14252.1|0
1750246500000|2025-06-18 11:35:00|14259.6|14256.6|14258.9|14255.9|14262|14259|14257|14254|0
1750246800000|2025-06-18 11:40:00|14259|14256|14262.9|14259.9|14263.2|14260.2|14256.7|14253.7|0
1750247100000|2025-06-18 11:45:00|14263.1|14260.1|14274.3|14271.3|14276.5|14273.5|14263.1|14260.1|0
1750247400000|2025-06-18 11:50:00|14274.4|14271.4|14270.1|14267.1|14274.4|14271.4|14269.5|14266.5|0
1750247700000|2025-06-18 11:55:00|14269.8|14266.8|14268.3|14265.3|14271.4|14268.4|14267.4|14264.4|0
1750248000000|2025-06-18 12:00:00|14268.1|14265.1|14268.6|14265.6|14270.4|14267.4|14267.5|14264.5|0
1750248300000|2025-06-18 12:05:00|14268.3|14265.3|14270|14267|14270.3|14267.3|14267.1|14264.1|0
1750248600000|2025-06-18 12:10:00|14270.3|14267.3|14271|14268|14272|14269|14268.1|14265.1|0
1750248900000|2025-06-18 12:15:00|14270.9|14267.9|14270.7|14267.7|14272.9|14269.9|14269.9|14266.9|0
1750249200000|2025-06-18 12:20:00|14270|14267|14270.8|14267.8|14271.1|14268.1|14268.9|14265.9|0
1750249500000|2025-06-18 12:25:00|14270.9|14267.9|14268.5|14265.5|14271|14268|14268|14265|0
1750249800000|2025-06-18 12:30:00|14268.7|14265.7|14269.1|14266.1|14269.5|14266.5|14265.6|14262.6|0
1750250100000|2025-06-18 12:35:00|14269.3|14266.3|14262.1|14259.1|14271.8|14268.8|14261|14258|0
1750250400000|2025-06-18 12:40:00|14262|14259|14265.1|14262.1|14265.5|14262.5|14261.8|14258.8|0
1750250700000|2025-06-18 12:45:00|14265.3|14262.3|14262.8|14259.8|14265.4|14262.4|14261.6|14258.6|0
1750251000000|2025-06-18 12:50:00|14263|14260|14268|14265|14269.4|14266.4|14263|14260|0
1750251300000|2025-06-18 12:55:00|14267.4|14264.4|14263.9|14260.9|14267.8|14264.8|14263.9|14260.9|0
1750251600000|2025-06-18 13:00:00|14264.6|14261.6|14267.7|14264.7|14268.2|14265.2|14264.2|14261.2|0
1750251900000|2025-06-18 13:05:00|14269|14266|14272|14269|14272.5|14269.5|14268.7|14265.7|0
1750252200000|2025-06-18 13:10:00|14271.9|14268.9|14270.2|14267.2|14272.8|14269.8|14268.7|14265.7|0
1750252500000|2025-06-18 13:15:00|14270.1|14267.1|14272.1|14269.1|14272.1|14269.1|14268.5|14265.5|0
1750252800000|2025-06-18 13:20:00|14272.2|14269.2|14271.7|14268.7|14273.7|14270.7|14271.1|14268.1|0
1750253100000|2025-06-18 13:25:00|14266.9|14263.9|14262.1|14259.1|14278.6|14275.6|14260.3|14257.3|0
1750253400000|2025-06-18 13:30:00|14258.4|14255.4|14222.3|14220.5|14289.5|14287.7|14219|14217.2|0
1750253700000|2025-06-18 13:35:00|14222.4|14220.6|14238.2|14236.4|14245.7|14243.9|14207.4|14205.6|0
1750254000000|2025-06-18 13:40:00|14239|14237.2|14258.7|14256.9|14266.3|14264.5|14238.1|14236.3|0
1750254300000|2025-06-18 13:45:00|14259.2|14257.4|14261.8|14260|14269.8|14268|14252.1|14250.3|0
1750254600000|2025-06-18 13:50:00|14262.1|14260.3|14256|14254.2|14282.5|14280.7|14254.5|14252.7|0
1750254900000|2025-06-18 13:55:00|14254.1|14252.3|14243.7|14241.9|14259.9|14258.1|14243.1|14241.3|0
1750255200000|2025-06-18 14:00:00|14244.4|14242.6|14256.7|14254.9|14262.5|14260.7|14220.3|14218.5|0
1750255500000|2025-06-18 14:05:00|14255.8|14254|14264.8|14263|14274.3|14272.5|14239.6|14237.8|0
1750255800000|2025-06-18 14:10:00|14264.4|14262.6|14276.3|14274.5|14279.1|14277.3|14263.8|14262|0
1750256100000|2025-06-18 14:15:00|14276.2|14274.4|14290.6|14288.8|14293.4|14291.6|14276.2|14274.4|0
1750256400000|2025-06-18 14:20:00|14289.7|14287.9|14290.9|14289.1|14308.1|14306.3|14289.7|14287.9|0
1750256700000|2025-06-18 14:25:00|14290.4|14288.6|14297.1|14295.3|14301.3|14299.5|14288.1|14286.3|0
1750257000000|2025-06-18 14:30:00|14297.6|14295.8|14312.7|14310.9|14313.3|14311.5|14295|14293.2|0
1750257300000|2025-06-18 14:35:00|14312.8|14311|14298.6|14296.8|14313|14311.2|14291.5|14289.7|0
1750257600000|2025-06-18 14:40:00|14298.5|14296.7|14307.2|14305.4|14310.5|14308.7|14285.2|14283.4|0
1750257900000|2025-06-18 14:45:00|14307.3|14305.5|14292.6|14290.8|14309.8|14308|14289.9|14288.1|0
1750258200000|2025-06-18 14:50:00|14293.4|14291.6|14280.3|14278.5|14297.3|14295.5|14279.2|14277.4|0
1750258500000|2025-06-18 14:55:00|14279.6|14277.8|14293.6|14291.8|14294.4|14292.6|14279.6|14277.8|0
1750258800000|2025-06-18 15:00:00|14293.9|14292.1|14291.6|14289.8|14297.6|14295.8|14288.1|14286.3|0
1750259100000|2025-06-18 15:05:00|14291.5|14289.7|14272.8|14271|14291.5|14289.7|14272.3|14270.5|0
1750259400000|2025-06-18 15:10:00|14273.1|14271.3|14274.8|14273|14278.3|14276.5|14271.9|14270.1|0
1750259700000|2025-06-18 15:15:00|14274.5|14272.7|14270.9|14269.1|14277.5|14275.7|14270.6|14268.8|0
1750260000000|2025-06-18 15:20:00|14270.6|14268.8|14261|14259.2|14274.8|14273|14259.9|14258.1|0
1750260300000|2025-06-18 15:25:00|14261.1|14259.3|14258|14256.2|14264.7|14262.9|14254.2|14252.4|0
1750260600000|2025-06-18 15:30:00|14259|14257.2|14263.5|14261.7|14269.5|14267.7|14256.4|14254.6|0
1750260900000|2025-06-18 15:35:00|14263.1|14261.3|14267|14265.2|14267.4|14265.6|14258.5|14256.7|0
1750261200000|2025-06-18 15:40:00|14267.1|14265.3|14256.3|14254.5|14271.8|14270|14248.8|14247|0
1750261500000|2025-06-18 15:45:00|14257.2|14255.4|14261|14259.2|14262.6|14260.8|14255.6|14253.8|0
1750261800000|2025-06-18 15:50:00|14260.9|14259.1|14268.6|14266.8|14268.6|14266.8|14259.3|14257.5|0
1750262100000|2025-06-18 15:55:00|14268.7|14266.9|14248.6|14246.8|14269.6|14267.8|14247.3|14245.5|0
1750262400000|2025-06-18 16:00:00|14248.4|14246.6|14258|14256.2|14260.2|14258.4|14236.7|14234.9|0
1750262700000|2025-06-18 16:05:00|14258.2|14256.4|14263.2|14261.4|14264.8|14263|14248.2|14246.4|0
1750263000000|2025-06-18 16:10:00|14263.1|14261.3|14256.7|14254.9|14263.6|14261.8|14253.8|14252|0
1750263300000|2025-06-18 16:15:00|14257.2|14255.4|14248.7|14246.9|14257.8|14256|14247.4|14245.6|0
1750263600000|2025-06-18 16:20:00|14248.3|14246.5|14249|14247.2|14255.2|14253.4|14245.7|14243.9|0
1750263900000|2025-06-18 16:25:00|14249.1|14247.3|14232.2|14230.4|14252|14250.2|14231.2|14229.4|0
1750264200000|2025-06-18 16:30:00|14231.6|14229.8|14241.2|14239.4|14242.9|14241.1|14230.4|14228.6|0
1750264500000|2025-06-18 16:35:00|14240.8|14239|14246.4|14244.6|14246.5|14244.7|14238.1|14236.3|0
1750264800000|2025-06-18 16:40:00|14246.2|14244.4|14250.1|14248.3|14250.7|14248.9|14245.6|14243.8|0
1750265100000|2025-06-18 16:45:00|14249.9|14248.1|14245.1|14243.3|14252.7|14250.9|14245.1|14243.3|0
1750265400000|2025-06-18 16:50:00|14244.4|14242.6|14248.8|14247|14260.8|14259|14243.4|14241.6|0
1750265700000|2025-06-18 16:55:00|14248.2|14246.4|14248.6|14246.8|14255.6|14253.8|14246.7|14244.9|0
1750266000000|2025-06-18 17:00:00|14248|14246.2|14244.8|14243|14248|14246.2|14238.6|14236.8|0
1750266300000|2025-06-18 17:05:00|14244.5|14242.7|14244.8|14243|14248|14246.2|14239.8|14238|0
1750266600000|2025-06-18 17:10:00|14245.3|14243.5|14239.4|14237.6|14250.4|14248.6|14237|14235.2|0
1750266900000|2025-06-18 17:15:00|14239.5|14237.7|14233.3|14231.5|14242.8|14241|14233.3|14231.5|0
1750267200000|2025-06-18 17:20:00|14233.1|14231.3|14211.6|14209.8|14233.2|14231.4|14207.6|14205.8|0
1750267500000|2025-06-18 17:25:00|14210.9|14209.1|14193.2|14191.4|14212.3|14210.5|14193.2|14191.4|0
1750267800000|2025-06-18 17:30:00|14191.3|14189.5|14185.6|14183.8|14199.2|14197.4|14171.9|14170.1|0
1750268100000|2025-06-18 17:35:00|14186|14184.2|14204.7|14202.9|14204.7|14202.9|14177.4|14175.6|0
1750268400000|2025-06-18 17:40:00|14204.6|14202.8|14216.4|14214.6|14220.1|14218.3|14202.3|14200.5|0
1750268700000|2025-06-18 17:45:00|14216.9|14215.1|14223.1|14221.3|14231.8|14230|14216.9|14215.1|0
1750269000000|2025-06-18 17:50:00|14223.2|14221.4|14232.7|14230.9|14233.2|14231.4|14219.2|14217.4|0
1750269300000|2025-06-18 17:55:00|14232.6|14230.8|14228.3|14226.5|14236.3|14234.5|14223.8|14222|0
1750269600000|2025-06-18 18:00:00|14230.6|14228.8|14204|14202.2|14256.4|14254.6|14204|14202.2|0
1750269900000|2025-06-18 18:05:00|14203.4|14201.6|14217.4|14215.6|14229.6|14227.8|14193.3|14191.5|0
1750270200000|2025-06-18 18:10:00|14216.1|14214.3|14227.1|14225.3|14229.3|14227.5|14214.3|14212.5|0
1750270500000|2025-06-18 18:15:00|14226.5|14224.7|14224.8|14223|14236.5|14234.7|14223.2|14221.4|0
1750270800000|2025-06-18 18:20:00|14224.3|14222.5|14216.6|14214.8|14225.5|14223.7|14210.2|14208.4|0
1750271100000|2025-06-18 18:25:00|14216.7|14214.9|14233.2|14231.4|14238.4|14236.6|14215.2|14213.4|0
1750271400000|2025-06-18 18:30:00|14233.3|14231.5|14258.3|14256.5|14260.4|14258.6|14225.6|14223.8|0
1750271700000|2025-06-18 18:35:00|14258.5|14256.7|14243.1|14241.3|14258.5|14256.7|14222.7|14220.9|0
1750272000000|2025-06-18 18:40:00|14243|14241.2|14256.7|14254.9|14265.6|14263.8|14238.5|14236.7|0
1750272300000|2025-06-18 18:45:00|14256.6|14254.8|14235.2|14233.4|14256.6|14254.8|14231.5|14229.7|0
1750272600000|2025-06-18 18:50:00|14235.4|14233.6|14210.3|14208.5|14235.4|14233.6|14199.3|14197.5|0
1750272900000|2025-06-18 18:55:00|14210|14208.2|14172.6|14170.8|14210|14208.2|14154.6|14152.8|0
1750273200000|2025-06-18 19:00:00|14169.8|14168|14198.4|14196.6|14199|14197.2|14153.3|14151.5|0
1750273500000|2025-06-18 19:05:00|14201.2|14199.4|14181.8|14180|14205.3|14203.5|14177.6|14175.8|0
1750273800000|2025-06-18 19:10:00|14181.4|14179.6|14225.1|14223.3|14230.4|14228.6|14173.3|14171.5|0
1750274100000|2025-06-18 19:15:00|14225.2|14223.4|14209.3|14207.5|14225.2|14223.4|14201|14199.2|0
1750274400000|2025-06-18 19:20:00|14208.9|14207.1|14221|14219.2|14229.2|14227.4|14205.9|14204.1|0
1750274700000|2025-06-18 19:25:00|14220.9|14219.1|14173.4|14171.6|14220.9|14219.1|14173.2|14171.4|0
1750275000000|2025-06-18 19:30:00|14171|14169.2|14195.9|14194.1|14198.3|14196.5|14166.9|14165.1|0
1750275300000|2025-06-18 19:35:00|14195.4|14193.6|14211.5|14209.7|14215.1|14213.3|14193.1|14191.3|0
1750275600000|2025-06-18 19:40:00|14211.4|14209.6|14226|14224.2|14226|14224.2|14204.7|14202.9|0
1750275900000|2025-06-18 19:45:00|14225.3|14223.5|14213.3|14211.5|14226.4|14224.6|14208.1|14206.3|0
1750276200000|2025-06-18 19:50:00|14213.2|14211.4|14192.9|14191.1|14221.1|14219.3|14191.6|14189.8|0
1750276500000|2025-06-18 19:55:00|14195.6|14193.8|14185.6|14183.8|14198.9|14197.1|14179.8|14178|0
1750276800000|2025-06-18 20:00:00|14181.9|14180.1|14198|14195|14202.1|14199.1|14179|14176|0
1750277100000|2025-06-18 20:05:00|14197|14194|14199.4|14196.4|14199.4|14196.4|14194.7|14191.7|0
1750277400000|2025-06-18 20:10:00|14199.5|14196.5|14197.2|14194.2|14202.8|14199.8|14195.9|14192.9|0
1750277700000|2025-06-18 20:15:00|14197.4|14194.4|14197.2|14194.2|14199|14196|14196.4|14193.4|0
1750278000000|2025-06-18 20:20:00|14197.1|14194.1|14195.5|14192.5|14198|14195|14195.2|14192.2|0
1750278300000|2025-06-18 20:25:00|14195.6|14192.6|14195.2|14192.2|14197.9|14194.9|14194.2|14191.2|0
1750278600000|2025-06-18 20:30:00|14195.1|14192.1|14192.6|14189.6|14195.8|14192.8|14192.2|14189.2|0
1750278900000|2025-06-18 20:35:00|14192.9|14189.9|14192.2|14189.2|14193.2|14190.2|14192.1|14189.1|0
1750279200000|2025-06-18 20:40:00|14192.1|14189.1|14191.7|14188.7|14195.7|14192.7|14191.3|14188.3|0
1750279500000|2025-06-18 20:45:00|14191.6|14188.6|14190.3|14187.3|14192.2|14189.2|14189.9|14186.9|0
1750279800000|2025-06-18 20:50:00|14190.2|14187.2|14193.7|14190.7|14194.5|14191.5|14190.2|14187.2|0
1750280100000|2025-06-18 20:55:00|14193.8|14190.8|14193.4|14190.4|14194.2|14191.2|14192.1|14189.1|0
1750280400000|2025-06-18 21:00:00|14193.3|14190.3|14191.9|14188.9|14195.8|14192.8|14191.5|14188.5|0
1750280700000|2025-06-18 21:05:00|14192|14189|14192.7|14189.7|14194.1|14191.1|14190.9|14187.9|0
1750281000000|2025-06-18 21:10:00|14193.2|14190.2|14191.1|14188.1|14193.2|14190.2|14190.7|14187.7|0
1750281300000|2025-06-18 21:15:00|14191.3|14188.3|14186.1|14183.1|14191.4|14188.4|14186.1|14183.1|0
1750281600000|2025-06-18 21:20:00|14186.3|14183.3|14186.2|14183.2|14187|14184|14184.4|14181.4|0
1750281900000|2025-06-18 21:25:00|14186|14183|14186.1|14183.1|14186.4|14183.4|14185.3|14182.3|0
1750282200000|2025-06-18 21:30:00|14186.3|14183.3|14187.1|14184.1|14187.2|14184.2|14185.9|14182.9|0
1750282500000|2025-06-18 21:35:00|14186.9|14183.9|14186|14183|14187.1|14184.1|14185.7|14182.7|0
1750282800000|2025-06-18 21:40:00|14186.1|14183.1|14186.3|14183.3|14187.1|14184.1|14185.8|14182.8|0
1750283100000|2025-06-18 21:45:00|14186.6|14183.6|14187.2|14184.2|14187.3|14184.3|14186.1|14183.1|0
1750283400000|2025-06-18 21:50:00|14187.4|14184.4|14186|14183|14187.4|14184.4|14186|14183|0
1750283700000|2025-06-18 21:55:00|14185.7|14182.7|14186|14183|14186|14183|14184.8|14181.8|0
1750284000000|2025-06-18 22:00:00|14186.2|14183.2|14188.5|14185.5|14189.2|14186.2|14186.2|14183.2|0
1750284300000|2025-06-18 22:05:00|14188.1|14185.1|14185.5|14182.5|14188.1|14185.1|14183.7|14180.7|0
1750284600000|2025-06-18 22:10:00|14185.7|14182.7|14182|14179|14185.7|14182.7|14180.9|14177.9|0
1750284900000|2025-06-18 22:15:00|14181.9|14178.9|14180.2|14177.2|14181.9|14178.9|14179.3|14176.3|0
1750285200000|2025-06-18 22:20:00|14180.3|14177.3|14179.9|14176.9|14180.3|14177.3|14177|14174|0
1750285500000|2025-06-18 22:25:00|14180.3|14177.3|14176.8|14173.8|14180.9|14177.9|14175.8|14172.8|0
1750285800000|2025-06-18 22:30:00|14176.6|14173.6|14170.7|14167.7|14176.6|14173.6|14170.6|14167.6|0
1750286100000|2025-06-18 22:35:00|14170.3|14167.3|14169.4|14166.4|14170.5|14167.5|14169.2|14166.2|0
1750286400000|2025-06-18 22:40:00|14169.3|14166.3|14168.9|14165.9|14170.1|14167.1|14167.8|14164.8|0
1750286700000|2025-06-18 22:45:00|14169|14166|14169.9|14166.9|14171.6|14168.6|14169|14166|0
1750287000000|2025-06-18 22:50:00|14170|14167|14171.6|14168.6|14171.7|14168.7|14169.8|14166.8|0
1750287300000|2025-06-18 22:55:00|14171.8|14168.8|14173|14170|14173|14170|14171.4|14168.4|0
1750287600000|2025-06-18 23:00:00|14173.1|14170.1|14174.4|14171.4|14174.4|14171.4|14172.9|14169.9|0
1750287900000|2025-06-18 23:05:00|14174.8|14171.8|14176.8|14173.8|14177|14174|14174.6|14171.6|0
1750288200000|2025-06-18 23:10:00|14177|14174|14178.3|14175.3|14178.3|14175.3|14175.7|14172.7|0
1750288500000|2025-06-18 23:15:00|14178.4|14175.4|14177|14174|14178.5|14175.5|14177|14174|0
1750288800000|2025-06-18 23:20:00|14177.3|14174.3|14178.2|14175.2|14178.2|14175.2|14177.1|14174.1|0
1750289100000|2025-06-18 23:25:00|14178.7|14175.7|14178.7|14175.7|14179.2|14176.2|14178.5|14175.5|0
1750289400000|2025-06-18 23:30:00|14178.9|14175.9|14177.6|14174.6|14179.1|14176.1|14177.4|14174.4|0
1750289700000|2025-06-18 23:35:00|14177.5|14174.5|14177|14174|14177.8|14174.8|14176.5|14173.5|0
1750290000000|2025-06-18 23:40:00|14176.8|14173.8|14177.6|14174.6|14179.6|14176.6|14176.8|14173.8|0
1750290300000|2025-06-18 23:45:00|14177.5|14174.5|14179.3|14176.3|14179.6|14176.6|14177.2|14174.2|0
1750290600000|2025-06-18 23:50:00|14179.4|14176.4|14182.4|14179.4|14183|14180|14179|14176|0
1750290900000|2025-06-18 23:55:00|14182.7|14179.7|14184.6|14179.6|14184.6|14180.9|14181.7|14178.7|0
1750291200000|2025-06-19 00:00:00|14184.5|14179.5|14172.7|14167.7|14186.9|14181.9|14169.4|14164.4|0
1750291500000|2025-06-19 00:05:00|14172.8|14167.8|14168.4|14163.4|14173.3|14168.3|14164.6|14159.6|0
1750291800000|2025-06-19 00:10:00|14168.3|14163.3|14145.8|14140.8|14168.9|14163.9|14142.4|14137.4|0
1750292100000|2025-06-19 00:15:00|14145.7|14140.7|14122.8|14117.8|14148.8|14143.8|14114.6|14109.6|0
1750292400000|2025-06-19 00:20:00|14122.7|14117.7|14137.9|14132.9|14141.1|14136.1|14116.4|14111.4|0
1750292700000|2025-06-19 00:25:00|14137.8|14132.8|14144.1|14139.1|14146.7|14141.7|14132.6|14127.6|0
1750293000000|2025-06-19 00:30:00|14144.2|14139.2|14145.5|14140.5|14154|14149|14143.5|14138.5|0
1750293300000|2025-06-19 00:35:00|14145.6|14140.6|14151.5|14146.5|14153.1|14148.1|14143|14138|0
1750293600000|2025-06-19 00:40:00|14151|14146|14151.4|14146.4|14156.3|14151.3|14150|14145|0
1750293900000|2025-06-19 00:45:00|14151.5|14146.5|14150.6|14145.6|14154.6|14149.6|14149.7|14144.7|0
1750294200000|2025-06-19 00:50:00|14150.7|14145.7|14148.4|14143.4|14153.1|14148.1|14144.9|14139.9|0
1750294500000|2025-06-19 00:55:00|14148.5|14143.5|14145.4|14140.4|14151.5|14146.5|14140.6|14135.6|0
1750294800000|2025-06-19 01:00:00|14145.5|14140.5|14095.3|14090.3|14146.2|14141.2|14091.8|14086.8|0
1750295100000|2025-06-19 01:05:00|14095.8|14090.8|14107.6|14102.6|14131.9|14126.9|14074.1|14069.1|0
1750295400000|2025-06-19 01:10:00|14107.8|14102.8|14119|14114|14122.8|14117.8|14106.2|14101.2|0
1750295700000|2025-06-19 01:15:00|14119.3|14114.3|14112.4|14107.4|14119.5|14114.5|14108.3|14103.3|0
1750296000000|2025-06-19 01:20:00|14112.3|14107.3|14112.5|14107.5|14114.6|14109.6|14109.8|14104.8|0
1750296300000|2025-06-19 01:25:00|14112.6|14107.6|14120.5|14115.5|14123.1|14118.1|14112.6|14107.6|0
1750296600000|2025-06-19 01:30:00|14120.6|14115.6|14122.5|14117.5|14131.5|14126.5|14119.6|14114.6|0
1750296900000|2025-06-19 01:35:00|14122.4|14117.4|14110|14105|14125.1|14120.1|14109.2|14104.2|0
1750297200000|2025-06-19 01:40:00|14109.8|14104.8|14106.7|14101.7|14117.8|14112.8|14105.1|14100.1|0
1750297500000|2025-06-19 01:45:00|14106.8|14101.8|14107.4|14102.4|14115.4|14110.4|14105.5|14100.5|0
1750297800000|2025-06-19 01:50:00|14107.3|14102.3|14104|14099|14107.6|14102.6|14102.9|14097.9|0
1750298100000|2025-06-19 01:55:00|14104.1|14099.1|14108.5|14103.5|14110.6|14105.6|14103.7|14098.7|0
1750298400000|2025-06-19 02:00:00|14108.4|14103.4|14106.2|14101.2|14109.7|14104.7|14096.7|14091.7|0
1750298700000|2025-06-19 02:05:00|14106.1|14101.1|14111|14106|14111|14106|14103.7|14098.7|0
1750299000000|2025-06-19 02:10:00|14111.6|14106.6|14111.9|14106.9|14112.6|14107.6|14106.7|14101.7|0
1750299300000|2025-06-19 02:15:00|14111.8|14106.8|14118.9|14113.9|14118.9|14113.9|14110.1|14105.1|0
1750299600000|2025-06-19 02:20:00|14118.7|14113.7|14118.6|14113.6|14122|14117|14116.1|14111.1|0
1750299900000|2025-06-19 02:25:00|14118.3|14113.3|14117.6|14112.6|14120.8|14115.8|14117.2|14112.2|0
1750300200000|2025-06-19 02:30:00|14117.7|14112.7|14117.7|14112.7|14120.6|14115.6|14114.1|14109.1|0
1750300500000|2025-06-19 02:35:00|14117.9|14112.9|14119.8|14114.8|14121.1|14116.1|14115.8|14110.8|0
1750300800000|2025-06-19 02:40:00|14120|14115|14124.2|14119.2|14128.5|14123.5|14117|14112|0
1750301100000|2025-06-19 02:45:00|14124.1|14119.1|14120.8|14115.8|14125.3|14120.3|14119.7|14114.7|0
1750301400000|2025-06-19 02:50:00|14120.4|14115.4|14117.3|14112.3|14120.7|14115.7|14112.8|14107.8|0
1750301700000|2025-06-19 02:55:00|14117.2|14112.2|14112.4|14107.4|14117.3|14112.3|14111|14106|0
1750302000000|2025-06-19 03:00:00|14112.5|14107.5|14126.1|14121.1|14126.9|14121.9|14112.2|14107.2|0
1750302300000|2025-06-19 03:05:00|14126.2|14121.2|14130.1|14125.1|14131.9|14126.9|14126.2|14121.2|0
1750302600000|2025-06-19 03:10:00|14130.3|14125.3|14134.1|14129.1|14135.9|14130.9|14129.9|14124.9|0
1750302900000|2025-06-19 03:15:00|14133.8|14128.8|14133.6|14128.6|14134.8|14129.8|14131|14126|0
1750303200000|2025-06-19 03:20:00|14133.8|14128.8|14131.9|14126.9|14136.7|14131.7|14131.8|14126.8|0
1750303500000|2025-06-19 03:25:00|14132|14127|14133.3|14128.3|14136.6|14131.6|14131.1|14126.1|0
1750303800000|2025-06-19 03:30:00|14133.4|14128.4|14131.1|14126.1|14135.2|14130.2|14129|14124|0
1750304100000|2025-06-19 03:35:00|14131.5|14126.5|14129.6|14124.6|14131.9|14126.9|14127.3|14122.3|0
1750304400000|2025-06-19 03:40:00|14129.7|14124.7|14132.5|14127.5|14132.5|14127.5|14127.2|14122.2|0
1750304700000|2025-06-19 03:45:00|14132.4|14127.4|14130.8|14125.8|14134.5|14129.5|14130.8|14125.8|0
1750305000000|2025-06-19 03:50:00|14130.7|14125.7|14135.2|14130.2|14136|14131|14127.5|14122.5|0
1750305300000|2025-06-19 03:55:00|14135.3|14130.3|14139.1|14134.1|14143.8|14138.8|14135.2|14130.2|0
1750305600000|2025-06-19 04:00:00|14138.9|14133.9|14139.1|14134.1|14141.9|14136.9|14138.4|14133.4|0
1750305900000|2025-06-19 04:05:00|14139.2|14134.2|14140.2|14135.2|14142.2|14137.2|14138.8|14133.8|0
1750306200000|2025-06-19 04:10:00|14140.3|14135.3|14144.9|14139.9|14145.4|14140.4|14140.1|14135.1|0
1750306500000|2025-06-19 04:15:00|14145|14140|14145.2|14140.2|14146.8|14141.8|14143.3|14138.3|0
1750306800000|2025-06-19 04:20:00|14145.4|14140.4|14140.9|14135.9|14145.4|14140.4|14140.4|14135.4|0
1750307100000|2025-06-19 04:25:00|14140.8|14135.8|14135.9|14130.9|14140.9|14135.9|14134.9|14129.9|0
1750307400000|2025-06-19 04:30:00|14136|14131|14136.9|14131.9|14137.3|14132.3|14134.1|14129.1|0
1750307700000|2025-06-19 04:35:00|14137|14132|14139.8|14134.8|14141.8|14136.8|14136.7|14131.7|0
1750308000000|2025-06-19 04:40:00|14139.9|14134.9|14148.5|14143.5|14151.4|14146.4|14139.9|14134.9|0
1750308300000|2025-06-19 04:45:00|14148.6|14143.6|14150|14145|14153.1|14148.1|14148.5|14143.5|0
1750308600000|2025-06-19 04:50:00|14150.1|14145.1|14148.7|14143.7|14150.1|14145.1|14145.9|14140.9|0
1750308900000|2025-06-19 04:55:00|14148.9|14143.9|14149.8|14144.8|14152.7|14147.7|14148|14143|0
1750309200000|2025-06-19 05:00:00|14149.7|14144.7|14145.8|14140.8|14150.1|14145.1|14142.8|14137.8|0
1750309500000|2025-06-19 05:05:00|14145.9|14140.9|14143.5|14138.5|14147.3|14142.3|14143.5|14138.5|0
1750309800000|2025-06-19 05:10:00|14143.4|14138.4|14138.4|14133.4|14143.9|14138.9|14136|14131|0
1750310100000|2025-06-19 05:15:00|14138.5|14133.5|14141.3|14136.3|14143.3|14138.3|14138.5|14133.5|0
1750310400000|2025-06-19 05:20:00|14141.5|14136.5|14140.4|14135.4|14142.9|14137.9|14138.7|14133.7|0
1750310700000|2025-06-19 05:25:00|14140.3|14135.3|14134.5|14129.5|14142.2|14137.2|14133.7|14128.7|0
1750311000000|2025-06-19 05:30:00|14134.6|14129.6|14132.8|14127.8|14136.9|14131.9|14129.7|14124.7|0
1750311300000|2025-06-19 05:35:00|14133|14128|14132.9|14127.9|14135.1|14130.1|14131|14126|0
1750311600000|2025-06-19 05:40:00|14133|14128|14133.9|14128.9|14136.5|14131.5|14131.4|14126.4|0
1750311900000|2025-06-19 05:45:00|14133.8|14128.8|14126.3|14121.3|14134.5|14129.5|14123.9|14118.9|0
1750312200000|2025-06-19 05:50:00|14126.2|14121.2|14125|14120|14128.7|14123.7|14124.1|14119.1|0
1750312500000|2025-06-19 05:55:00|14125.2|14120.2|14116.9|14111.9|14125.3|14120.3|14114.4|14109.4|0
1750312800000|2025-06-19 06:00:00|14117.1|14112.1|14129.7|14124.7|14132.7|14127.7|14115.2|14110.2|0
1750313100000|2025-06-19 06:05:00|14129.5|14124.5|14114.2|14109.2|14130.6|14125.6|14112.4|14107.4|0
1750313400000|2025-06-19 06:10:00|14114.1|14109.1|14111.2|14106.2|14117.9|14112.9|14110.1|14105.1|0
1750313700000|2025-06-19 06:15:00|14111.4|14106.4|14119.2|14114.2|14123.4|14118.4|14110.7|14105.7|0
1750314000000|2025-06-19 06:20:00|14119|14114|14111.8|14106.8|14119.4|14114.4|14109.3|14104.3|0
1750314300000|2025-06-19 06:25:00|14111.2|14106.2|14114.2|14109.2|14114.8|14109.8|14109.2|14104.2|0
1750314600000|2025-06-19 06:30:00|14114.3|14109.3|14108.8|14103.8|14117.7|14112.7|14104.8|14099.8|0
1750314900000|2025-06-19 06:35:00|14108.7|14103.7|14114.8|14109.8|14115.8|14110.8|14102.8|14097.8|0
1750315200000|2025-06-19 06:40:00|14114.7|14109.7|14111|14106|14116.4|14111.4|14105.4|14100.4|0
1750315500000|2025-06-19 06:45:00|14111.1|14106.1|14097.2|14092.2|14112.9|14107.9|14096|14091|0
1750315800000|2025-06-19 06:50:00|14097.4|14092.4|14106.9|14101.9|14107.1|14102.1|14093.4|14088.4|0
1750316100000|2025-06-19 06:55:00|14107|14102|14116.9|14111.9|14117.1|14112.1|14106.9|14101.9|0
1750316400000|2025-06-19 07:00:00|14116.8|14111.8|14127.7|14122.7|14130.7|14125.7|14115.4|14110.4|0
1750316700000|2025-06-19 07:05:00|14127.6|14122.6|14113.8|14108.8|14128.8|14123.8|14112.2|14107.2|0
1750317000000|2025-06-19 07:10:00|14113.2|14108.2|14117.7|14112.7|14123.8|14118.8|14113|14108|0
1750317300000|2025-06-19 07:15:00|14117.8|14112.8|14109.2|14104.2|14119.4|14114.4|14105.3|14100.3|0
1750317600000|2025-06-19 07:20:00|14109.1|14104.1|14088.5|14083.5|14109.6|14104.6|14086.5|14081.5|0
1750317900000|2025-06-19 07:25:00|14088.7|14083.7|14101|14096|14107.7|14102.7|14086.3|14081.3|0
1750318200000|2025-06-19 07:30:00|14100.9|14095.9|14091.6|14086.6|14107.7|14102.7|14091.6|14086.6|0
1750318500000|2025-06-19 07:35:00|14091.5|14086.5|14097.6|14092.6|14105.7|14100.7|14091.2|14086.2|0
1750318800000|2025-06-19 07:40:00|14097.4|14092.4|14092|14087|14098.7|14093.7|14090.1|14085.1|0
1750319100000|2025-06-19 07:45:00|14092.1|14087.1|14092.3|14087.3|14092.7|14087.7|14082.9|14077.9|0
1750319400000|2025-06-19 07:50:00|14092.4|14087.4|14092|14087|14096.5|14091.5|14088.2|14083.2|0
1750319700000|2025-06-19 07:55:00|14091.8|14086.8|14076.9|14071.9|14092.2|14087.2|14068.4|14063.4|0
1750320000000|2025-06-19 08:00:00|14077.4|14072.4|14099|14094|14103.3|14098.3|14076.9|14071.9|0
1750320300000|2025-06-19 08:05:00|14098.3|14093.3|14103.6|14098.6|14104.2|14099.2|14086.7|14081.7|0
1750320600000|2025-06-19 08:10:00|14104.2|14099.2|14092.5|14087.5|14108.3|14103.3|14092.2|14087.2|0
1750320900000|2025-06-19 08:15:00|14091.8|14086.8|14090.7|14085.7|14095.8|14090.8|14088.6|14083.6|0
1750321200000|2025-06-19 08:20:00|14090.4|14085.4|14094.2|14089.2|14099|14094|14089.4|14084.4|0
1750321500000|2025-06-19 08:25:00|14094.1|14089.1|14096.2|14091.2|14097.5|14092.5|14092.1|14087.1|0
1750321800000|2025-06-19 08:30:00|14096.3|14091.3|14097.2|14092.2|14101.4|14096.4|14093.8|14088.8|0
1750322100000|2025-06-19 08:35:00|14097.4|14092.4|14096.9|14091.9|14098.9|14093.9|14094.6|14089.6|0
1750322400000|2025-06-19 08:40:00|14096.8|14091.8|14095.5|14090.5|14100.6|14095.6|14087.5|14082.5|0
1750322700000|2025-06-19 08:45:00|14095.6|14090.6|14100.5|14095.5|14100.7|14095.7|14094.2|14089.2|0
1750323000000|2025-06-19 08:50:00|14100.4|14095.4|14100.9|14095.9|14102.9|14097.9|14098.1|14093.1|0
1750323300000|2025-06-19 08:55:00|14100.8|14095.8|14099.2|14094.2|14101.8|14096.8|14099.1|14094.1|0
1750323600000|2025-06-19 09:00:00|14099.3|14094.3|14106.4|14101.4|14108.5|14103.5|14098.6|14093.6|0
1750323900000|2025-06-19 09:05:00|14106.5|14101.5|14103.8|14098.8|14106.5|14101.5|14099.2|14094.2|0
1750324200000|2025-06-19 09:10:00|14102.9|14097.9|14102.3|14097.3|14104.1|14099.1|14099|14094|0
1750324500000|2025-06-19 09:15:00|14102.2|14097.2|14099.2|14094.2|14104.3|14099.3|14097.4|14092.4|0
1750324800000|2025-06-19 09:20:00|14099.4|14094.4|14114.4|14109.4|14114.7|14109.7|14099.1|14094.1|0
1750325100000|2025-06-19 09:25:00|14114.2|14109.2|14108.8|14103.8|14115.2|14110.2|14107.6|14102.6|0
1750325400000|2025-06-19 09:30:00|14108.9|14103.9|14109.3|14104.3|14111|14106|14106.1|14101.1|0
1750325700000|2025-06-19 09:35:00|14108.9|14103.9|14107.8|14102.8|14113.6|14108.6|14104.6|14099.6|0
1750326000000|2025-06-19 09:40:00|14107.9|14102.9|14111.4|14106.4|14112.1|14107.1|14105.8|14100.8|0
1750326300000|2025-06-19 09:45:00|14111.3|14106.3|14111.4|14106.4|14116.2|14111.2|14111.1|14106.1|0
1750326600000|2025-06-19 09:50:00|14110.9|14105.9|14103.9|14098.9|14110.9|14105.9|14103.3|14098.3|0
1750326900000|2025-06-19 09:55:00|14104|14099|14103.2|14098.2|14104|14099|14099|14094|0
1750327200000|2025-06-19 10:00:00|14103|14098|14106.1|14101.1|14108.9|14103.9|14100.1|14095.1|0
1750327500000|2025-06-19 10:05:00|14106|14101|14097.2|14092.2|14106.4|14101.4|14096.3|14091.3|0
1750327800000|2025-06-19 10:10:00|14097|14092|14091.2|14086.2|14097.3|14092.3|14089.4|14084.4|0
1750328100000|2025-06-19 10:15:00|14091|14086|14092|14087|14094.9|14089.9|14088.8|14083.8|0
1750328400000|2025-06-19 10:20:00|14091.9|14086.9|14101.9|14096.9|14105.3|14100.3|14091.9|14086.9|0
1750328700000|2025-06-19 10:25:00|14101.7|14096.7|14097.9|14092.9|14104.6|14099.6|14097.5|14092.5|0
1750329000000|2025-06-19 10:30:00|14097.8|14092.8|14102.2|14097.2|14104|14099|14097.8|14092.8|0
1750329300000|2025-06-19 10:35:00|14102.1|14097.1|14103.9|14098.9|14104.9|14099.9|14100.7|14095.7|0
1750329600000|2025-06-19 10:40:00|14104|14099|14104.7|14099.7|14107.5|14102.5|14103.2|14098.2|0
1750329900000|2025-06-19 10:45:00|14104.9|14099.9|14100.4|14095.4|14105|14100|14099.9|14094.9|0
1750330200000|2025-06-19 10:50:00|14100.5|14095.5|14113.2|14108.2|14113.2|14108.2|14100.4|14095.4|0
1750330500000|2025-06-19 10:55:00|14113.1|14108.1|14112.5|14107.5|14119.6|14114.6|14111.9|14106.9|0
1750330800000|2025-06-19 11:00:00|14112.1|14107.1|14105.3|14100.3|14113.9|14108.9|14102.7|14097.7|0
1750331100000|2025-06-19 11:05:00|14105.2|14100.2|14092|14087|14106.7|14101.7|14088.5|14083.5|0
1750331400000|2025-06-19 11:10:00|14092.1|14087.1|14077.6|14072.6|14093.4|14088.4|14077.4|14072.4|0
1750331700000|2025-06-19 11:15:00|14077.5|14072.5|14085|14080|14086.8|14081.8|14071|14066|0
1750332000000|2025-06-19 11:20:00|14084.9|14079.9|14087.5|14082.5|14088.7|14083.7|14082.9|14077.9|0
1750332300000|2025-06-19 11:25:00|14087.7|14082.7|14087.1|14082.1|14090.6|14085.6|14085.6|14080.6|0
1750332600000|2025-06-19 11:30:00|14087.2|14082.2|14083.5|14078.5|14090|14085|14083.5|14078.5|0
1750332900000|2025-06-19 11:35:00|14083.3|14078.3|14087.9|14082.9|14090.6|14085.6|14081.7|14076.7|0
1750333200000|2025-06-19 11:40:00|14087.8|14082.8|14086.3|14081.3|14089.7|14084.7|14083|14078|0
1750333500000|2025-06-19 11:45:00|14086.4|14081.4|14087.1|14082.1|14087.8|14082.8|14081.3|14076.3|0
1750333800000|2025-06-19 11:50:00|14087|14082|14094.8|14089.8|14097|14092|14084.5|14079.5|0
1750334100000|2025-06-19 11:55:00|14094.7|14089.7|14090.2|14085.2|14098.2|14093.2|14089|14084|0
1750334400000|2025-06-19 12:00:00|14090.4|14085.4|14077.8|14072.8|14093.6|14088.6|14077.2|14072.2|0
1750334700000|2025-06-19 12:05:00|14077.6|14072.6|14078|14073|14082|14077|14073.5|14068.5|0
1750335000000|2025-06-19 12:10:00|14077.9|14072.9|14096.7|14091.7|14097.7|14092.7|14077.7|14072.7|0
1750335300000|2025-06-19 12:15:00|14096.4|14091.4|14080.8|14075.8|14096.6|14091.6|14077.2|14072.2|0
1750335600000|2025-06-19 12:20:00|14080.7|14075.7|14089|14084|14089.9|14084.9|14080.4|14075.4|0
1750335900000|2025-06-19 12:25:00|14088.9|14083.9|14083.8|14078.8|14088.9|14083.9|14082.9|14077.9|0
1750336200000|2025-06-19 12:30:00|14083.6|14078.6|14074.2|14069.2|14089.4|14084.4|14073.9|14068.9|0
1750336500000|2025-06-19 12:35:00|14074.1|14069.1|14075.9|14070.9|14080.3|14075.3|14071.5|14066.5|0
1750336800000|2025-06-19 12:40:00|14075.8|14070.8|14064.6|14059.6|14076.9|14071.9|14063|14058|0
1750337100000|2025-06-19 12:45:00|14064.7|14059.7|14046.7|14041.7|14064.7|14059.7|14046|14041|0
1750337400000|2025-06-19 12:50:00|14045.1|14040.1|14053.4|14048.4|14056.8|14051.8|14041.8|14036.8|0
1750337700000|2025-06-19 12:55:00|14053.3|14048.3|14054.9|14049.9|14057.9|14052.9|14048.4|14043.4|0
1750338000000|2025-06-19 13:00:00|14054|14049|14047.8|14042.8|14059.5|14054.5|14046.3|14041.3|0
1750338300000|2025-06-19 13:05:00|14047.7|14042.7|14051.9|14046.9|14061.7|14056.7|14036.7|14031.7|0
1750338600000|2025-06-19 13:10:00|14051.2|14046.2|14059.2|14054.2|14059.5|14054.5|14050|14045|0
1750338900000|2025-06-19 13:15:00|14059.3|14054.3|14060.4|14055.4|14062.8|14057.8|14057.5|14052.5|0
1750339200000|2025-06-19 13:20:00|14060.3|14055.3|14065.6|14060.6|14067|14062|14057.5|14052.5|0
1750339500000|2025-06-19 13:25:00|14065.4|14060.4|14069.1|14064.1|14069.6|14064.6|14064.8|14059.8|0
1750339800000|2025-06-19 13:30:00|14069.3|14064.3|14049.6|14044.6|14070.6|14065.6|14049|14044|0
1750340100000|2025-06-19 13:35:00|14049.3|14044.3|14033.9|14028.9|14049.5|14044.5|14025.9|14020.9|0
1750340400000|2025-06-19 13:40:00|14034|14029|14026.5|14021.5|14035.6|14030.6|14023.6|14018.6|0
1750340700000|2025-06-19 13:45:00|14026.4|14021.4|13996.7|13991.7|14029.6|14024.6|13976.4|13971.4|0
1750341000000|2025-06-19 13:50:00|13996.3|13991.3|13999.5|13994.5|14003.4|13998.4|13986.9|13981.9|0
1750341300000|2025-06-19 13:55:00|13999.4|13994.4|14000.1|13995.1|14012.2|14007.2|13997.5|13992.5|0
1750341600000|2025-06-19 14:00:00|13999.4|13994.4|14006.4|14001.4|14010.2|14005.2|13991.7|13986.7|0
1750341900000|2025-06-19 14:05:00|14006.5|14001.5|14013|14008|14016.9|14011.9|14006.5|14001.5|0
1750342200000|2025-06-19 14:10:00|14012.9|14007.9|14016.8|14011.8|14020.6|14015.6|14012.4|14007.4|0
1750342500000|2025-06-19 14:15:00|14016.9|14011.9|14015.9|14010.9|14022.4|14017.4|14015.9|14010.9|0
1750342800000|2025-06-19 14:20:00|14016.1|14011.1|14022.1|14017.1|14024.1|14019.1|14009.5|14004.5|0
1750343100000|2025-06-19 14:25:00|14022.2|14017.2|14022.1|14017.1|14030.3|14025.3|14021.7|14016.7|0
1750343400000|2025-06-19 14:30:00|14022|14017|14004.2|13999.2|14025.6|14020.6|14003.3|13998.3|0
1750343700000|2025-06-19 14:35:00|14004.3|13999.3|14018.9|14013.9|14022.4|14017.4|13999.4|13994.4|0
1750344000000|2025-06-19 14:40:00|14018.8|14013.8|13997.4|13992.4|14023.1|14018.1|13995.2|13990.2|0
1750344300000|2025-06-19 14:45:00|13997.8|13992.8|14008.3|14003.3|14015.5|14010.5|13996.5|13991.5|0
1750344600000|2025-06-19 14:50:00|14008.2|14003.2|14021.9|14016.9|14025.9|14020.9|14007.6|14002.6|0
1750344900000|2025-06-19 14:55:00|14022.1|14017.1|14028.6|14023.6|14032.9|14027.9|14021.9|14016.9|0
1750345200000|2025-06-19 15:00:00|14029.3|14024.3|14028.1|14023.1|14036.4|14031.4|14023.5|14018.5|0
1750345500000|2025-06-19 15:05:00|14028.2|14023.2|14012.9|14007.9|14032.3|14027.3|14012.5|14007.5|0
1750345800000|2025-06-19 15:10:00|14012.2|14007.2|14028.2|14023.2|14038.3|14033.3|14012.2|14007.2|0
1750346100000|2025-06-19 15:15:00|14028.4|14023.4|14035|14030|14035|14030|14024.1|14019.1|0
1750346400000|2025-06-19 15:20:00|14034.9|14029.9|14018.1|14013.1|14034.9|14029.9|14015|14010|0
1750346700000|2025-06-19 15:25:00|14018|14013|14024.1|14019.1|14025.1|14020.1|14015.3|14010.3|0
1750347000000|2025-06-19 15:30:00|14023.7|14018.7|14013.5|14008.5|14025.8|14020.8|14013.4|14008.4|0
1750347300000|2025-06-19 15:35:00|14013.6|14008.6|14012.5|14007.5|14013.7|14008.7|14003.7|13998.7|0
1750347600000|2025-06-19 15:40:00|14012.6|14007.6|14019.8|14014.8|14020|14015|14007.3|14002.3|0
1750347900000|2025-06-19 15:45:00|14019.9|14014.9|14021.9|14016.9|14026.6|14021.6|14019.8|14014.8|0
1750348200000|2025-06-19 15:50:00|14021.8|14016.8|14007.9|14002.9|14022.6|14017.6|13998.1|13993.1|0
1750348500000|2025-06-19 15:55:00|14007.7|14002.7|13996.7|13991.7|14015.7|14010.7|13993.8|13988.8|0
1750348800000|2025-06-19 16:00:00|13997|13992|14010.8|14005.8|14011.3|14006.3|13995.3|13990.3|0
1750349100000|2025-06-19 16:05:00|14010.9|14005.9|14018.3|14013.3|14021.6|14016.6|14010.6|14005.6|0
1750349400000|2025-06-19 16:10:00|14018.5|14013.5|14019.9|14014.9|14021.5|14016.5|14016.9|14011.9|0
1750349700000|2025-06-19 16:15:00|14020.1|14015.1|14023.3|14018.3|14024.2|14019.2|14019.4|14014.4|0
1750350000000|2025-06-19 16:20:00|14023.2|14018.2|14031.6|14026.6|14031.7|14026.7|14021.9|14016.9|0
1750350300000|2025-06-19 16:25:00|14031.7|14026.7|14034.3|14029.3|14034.6|14029.6|14029.2|14024.2|0
1750350600000|2025-06-19 16:30:00|14034.2|14029.2|14037.7|14032.7|14039.1|14034.1|14025.4|14020.4|0
1750350900000|2025-06-19 16:35:00|14037.9|14032.9|14029.4|14024.4|14038.6|14033.6|14027.1|14022.1|0
1750351200000|2025-06-19 16:40:00|14029.5|14024.5|14030.9|14025.9|14033.4|14028.4|14026.4|14021.4|0
1750351500000|2025-06-19 16:45:00|14030.8|14025.8|14027.7|14022.7|14033|14028|14021|14016|0
1750351800000|2025-06-19 16:50:00|14027.8|14022.8|14024.3|14019.3|14035.1|14030.1|14022.3|14017.3|0
1750352100000|2025-06-19 16:55:00|14024.1|14019.1|14012.2|14007.2|14025|14020|14003.9|13998.9|0
1750352400000|2025-06-19 17:00:00|14012.5|14007.5|14014.2|14009.2|14022.3|14017.3|14011.6|14006.6|0
1750352700000|2025-06-19 17:05:00|14014.3|14009.3|14014.2|14009.2|14016.9|14011.9|14014.2|14009.2|0
1750353000000|2025-06-19 17:10:00|14014.3|14009.3|14016.9|14011.9|14016.9|14011.9|14014.3|14009.3|0
1750353300000|2025-06-19 17:15:00|14016.8|14011.8|14014.2|14009.2|14016.8|14011.8|14014.2|14009.2|0
1750353600000|2025-06-19 17:20:00|14014.3|14009.3|14016.9|14011.9|14019.6|14014.6|14014.3|14009.3|0
1750353900000|2025-06-19 17:25:00|14017|14012|14019.6|14014.6|14019.6|14014.6|14016.9|14011.9|0
1750354200000|2025-06-19 17:30:00|14019.5|14014.5|14024.9|14019.9|14029.7|14024.7|14016.9|14011.9|0
1750354500000|2025-06-19 17:35:00|14025|14020|14038.2|14033.2|14038.3|14033.3|14025|14020|0
1750354800000|2025-06-19 17:40:00|14039|14034|14035.6|14030.6|14040.9|14035.9|14035.6|14030.6|0
1750355100000|2025-06-19 17:45:00|14035.8|14030.8|14038.3|14033.3|14043.6|14038.6|14030.3|14025.3|0
1750355400000|2025-06-19 17:50:00|14038.4|14033.4|14051.7|14046.7|14057|14052|14038.4|14033.4|0
1750355700000|2025-06-19 17:55:00|14051.8|14046.8|14078.3|14073.3|14083.7|14078.7|14051.8|14046.8|0
1750356000000|2025-06-19 18:00:00|14078.4|14073.4|14091.7|14086.7|14091.7|14086.7|14073|14068|0
1750356300000|2025-06-19 18:05:00|14091.9|14086.9|14115.8|14110.8|14126.4|14121.4|14091.9|14086.9|0
1750356600000|2025-06-19 18:10:00|14115.7|14110.7|14105.1|14100.1|14115.8|14110.8|14102.4|14097.4|0
1750356900000|2025-06-19 18:15:00|14105|14100|14102.4|14097.4|14107.7|14102.7|14099.7|14094.7|0
1750357200000|2025-06-19 18:20:00|14102.3|14097.3|14102.4|14097.4|14110.4|14105.4|14099.7|14094.7|0
1750357500000|2025-06-19 18:25:00|14102.3|14097.3|14091.7|14086.7|14105.1|14100.1|14091.7|14086.7|0
1750357800000|2025-06-19 18:30:00|14091.6|14086.6|14081|14076|14091.6|14086.6|14081|14076|0
1750358100000|2025-06-19 18:35:00|14081.1|14076.1|14083.9|14078.9|14083.9|14078.9|14081.1|14076.1|0
1750358400000|2025-06-19 18:40:00|14083.8|14078.8|14083.9|14078.9|14086.6|14081.6|14081.2|14076.2|0
1750358700000|2025-06-19 18:45:00|14083.2|14078.2|14086.6|14081.6|14086.6|14081.6|14081.2|14076.2|0
1750359000000|2025-06-19 18:50:00|14086.7|14081.7|14097.2|14092.2|14097.2|14092.2|14086.6|14081.6|0
1750359300000|2025-06-19 18:55:00|14095.8|14090.8|14089.3|14084.3|14095.8|14090.8|14089.3|14084.3|0
1750359600000|2025-06-19 19:00:00|14089.2|14084.2|14075.9|14070.9|14089.2|14084.2|14073.3|14068.3|0
1750359900000|2025-06-19 19:05:00|14076|14071|14081.2|14076.2|14081.2|14076.2|14076|14071|0
1750360200000|2025-06-19 19:10:00|14081.1|14076.1|14094.6|14089.6|14094.6|14089.6|14078.6|14073.6|0
1750360800000|2025-06-19 19:20:00|14094.7|14089.7|14102.6|14097.6|14102.6|14097.6|14094.7|14089.7|0
1750361100000|2025-06-19 19:25:00|14102.7|14097.7|14102.6|14097.6|14105.3|14100.3|14102.6|14097.6|0
1750361700000|2025-06-19 19:35:00|14102.5|14097.5|14094.6|14089.6|14102.5|14097.5|14091.9|14086.9|0
1750362000000|2025-06-19 19:40:00|14094.5|14089.5|14078.5|14073.5|14094.5|14089.5|14073.2|14068.2|0
1750362300000|2025-06-19 19:45:00|14078.6|14073.6|14086.6|14081.6|14091.9|14086.9|14078.6|14073.6|0
1750362600000|2025-06-19 19:50:00|14086.7|14081.7|14081.2|14076.2|14089.3|14084.3|14081.2|14076.2|0
1750362900000|2025-06-19 19:55:00|14081.3|14076.3|14062.6|14057.6|14089.3|14084.3|14062.6|14057.6|0
1750370400000|2025-06-19 22:00:00|14096.7|14091.7|14100.1|14095.1|14105.8|14100.8|14089|14084|0
1750370700000|2025-06-19 22:05:00|14100.4|14095.4|14094|14089|14104.3|14099.3|14090.7|14085.7|0
1750371000000|2025-06-19 22:10:00|14093.9|14088.9|14098.4|14093.4|14113.7|14108.7|14092|14087|0
1750371300000|2025-06-19 22:15:00|14098.2|14093.2|14106|14101|14106.9|14101.9|14097.8|14092.8|0
1750371600000|2025-06-19 22:20:00|14106.5|14101.5|14098.6|14093.6|14109.7|14104.7|14097.7|14092.7|0
1750371900000|2025-06-19 22:25:00|14098.5|14093.5|14110.8|14105.8|14112.2|14107.2|14098|14093|0
1750372200000|2025-06-19 22:30:00|14110.9|14105.9|14127|14122|14128.4|14123.4|14106.1|14101.1|0
1750372500000|2025-06-19 22:35:00|14126.9|14121.9|14133.9|14128.9|14140.6|14135.6|14123.5|14118.5|0
1750372800000|2025-06-19 22:40:00|14133.7|14128.7|14146.6|14141.6|14157.2|14152.2|14132.3|14127.3|0
1750373100000|2025-06-19 22:45:00|14146.9|14141.9|14154.3|14149.3|14165.2|14160.2|14143.6|14138.6|0
1750373400000|2025-06-19 22:50:00|14154.2|14149.2|14143.7|14138.7|14156.7|14151.7|14139.3|14134.3|0
1750373700000|2025-06-19 22:55:00|14143.4|14138.4|14142.8|14137.8|14148.6|14143.6|14140.6|14135.6|0
1750374000000|2025-06-19 23:00:00|14142.9|14137.9|14135.7|14130.7|14150.1|14145.1|14131|14126|0
1750374300000|2025-06-19 23:05:00|14135.2|14130.2|14132|14127|14138.8|14133.8|14130.9|14125.9|0
1750374600000|2025-06-19 23:10:00|14131.9|14126.9|14130.6|14125.6|14135.8|14130.8|14127.7|14122.7|0
1750374900000|2025-06-19 23:15:00|14130.2|14125.2|14142|14137|14142.8|14137.8|14130.1|14125.1|0
1750375200000|2025-06-19 23:20:00|14141.8|14136.8|14137.9|14132.9|14149.7|14144.7|14137.8|14132.8|0
1750375500000|2025-06-19 23:25:00|14137.5|14132.5|14129.7|14124.7|14139|14134|14126.7|14121.7|0
1750375800000|2025-06-19 23:30:00|14129.8|14124.8|14137.1|14132.1|14138|14133|14127.6|14122.6|0
1750376100000|2025-06-19 23:35:00|14137.8|14132.8|14137.7|14132.7|14138.4|14133.4|14129.8|14124.8|0
1750376400000|2025-06-19 23:40:00|14137.9|14132.9|14145.6|14140.6|14148.3|14143.3|14137.7|14132.7|0
1750376700000|2025-06-19 23:45:00|14145.5|14140.5|14131.7|14126.7|14148.1|14143.1|14130.5|14125.5|0
1750377000000|2025-06-19 23:50:00|14132.1|14127.1|14137.9|14132.9|14142.6|14137.6|14131.7|14126.7|0
1750377300000|2025-06-19 23:55:00|14138|14133|14137.9|14132.9|14140.7|14135.7|14135.1|14130.1|0
1750377600000|2025-06-20 00:00:00|14137.7|14132.7|14140.3|14135.3|14145.8|14140.8|14137.7|14132.7|0
1750377900000|2025-06-20 00:05:00|14140.4|14135.4|14156.1|14151.1|14156.2|14151.2|14133.3|14128.3|0
1750378200000|2025-06-20 00:10:00|14156.2|14151.2|14159.1|14154.1|14164.7|14159.7|14148.3|14143.3|0
1750378500000|2025-06-20 00:15:00|14159.4|14154.4|14149.8|14144.8|14160.7|14155.7|14145.1|14140.1|0
1750378800000|2025-06-20 00:20:00|14149.7|14144.7|14158.8|14153.8|14164.4|14159.4|14147.3|14142.3|0
1750379100000|2025-06-20 00:25:00|14158.2|14153.2|14155.7|14150.7|14159.6|14154.6|14155.3|14150.3|0
1750379400000|2025-06-20 00:30:00|14155.8|14150.8|14152.1|14147.1|14157.8|14152.8|14150.7|14145.7|0
1750379700000|2025-06-20 00:35:00|14151.9|14146.9|14148.2|14143.2|14157.6|14152.6|14147.7|14142.7|0
1750380000000|2025-06-20 00:40:00|14148.3|14143.3|14145.8|14140.8|14150.3|14145.3|14142.7|14137.7|0
1750380300000|2025-06-20 00:45:00|14146|14141|14146.1|14141.1|14153.8|14148.8|14144.2|14139.2|0
1750380600000|2025-06-20 00:50:00|14146.2|14141.2|14137.5|14132.5|14148.1|14143.1|14137|14132|0
1750380900000|2025-06-20 00:55:00|14137.2|14132.2|14138.3|14133.3|14148.7|14143.7|14135.6|14130.6|0
1750381200000|2025-06-20 01:00:00|14138.4|14133.4|14136.9|14131.9|14143.5|14138.5|14136.2|14131.2|0
1750381500000|2025-06-20 01:05:00|14136.8|14131.8|14120.3|14115.3|14137.2|14132.2|14119.4|14114.4|0
1750381800000|2025-06-20 01:10:00|14120.2|14115.2|14119|14114|14121.2|14116.2|14110.6|14105.6|0
1750382100000|2025-06-20 01:15:00|14119.1|14114.1|14134|14129|14134.6|14129.6|14117.5|14112.5|0
1750382400000|2025-06-20 01:20:00|14134.1|14129.1|14127.1|14122.1|14136.4|14131.4|14127|14122|0
1750382700000|2025-06-20 01:25:00|14127|14122|14124.7|14119.7|14133.3|14128.3|14122.1|14117.1|0
1750383000000|2025-06-20 01:30:00|14124.8|14119.8|14120.7|14115.7|14128.2|14123.2|14118|14113|0
1750383300000|2025-06-20 01:35:00|14120.8|14115.8|14121.4|14116.4|14123.3|14118.3|14111|14106|0
1750383600000|2025-06-20 01:40:00|14121.8|14116.8|14124|14119|14131.1|14126.1|14120.5|14115.5|0
1750383900000|2025-06-20 01:45:00|14124.1|14119.1|14121.8|14116.8|14129.6|14124.6|14120.7|14115.7|0
1750384200000|2025-06-20 01:50:00|14121.5|14116.5|14127|14122|14131.1|14126.1|14121.4|14116.4|0
1750384500000|2025-06-20 01:55:00|14126.9|14121.9|14129.5|14124.5|14134.5|14129.5|14126.4|14121.4|0
1750384800000|2025-06-20 02:00:00|14129.6|14124.6|14128.8|14123.8|14131.2|14126.2|14124.4|14119.4|0
1750385100000|2025-06-20 02:05:00|14128.9|14123.9|14134.4|14129.4|14135.3|14130.3|14128.2|14123.2|0
1750385400000|2025-06-20 02:10:00|14134.2|14129.2|14131.4|14126.4|14136|14131|14130.2|14125.2|0
1750385700000|2025-06-20 02:15:00|14131.6|14126.6|14133.5|14128.5|14137.2|14132.2|14130.5|14125.5|0
1750386000000|2025-06-20 02:20:00|14133.3|14128.3|14139.6|14134.6|14140.3|14135.3|14132.4|14127.4|0
1750386300000|2025-06-20 02:25:00|14139.8|14134.8|14138.7|14133.7|14141|14136|14137.4|14132.4|0
1750386600000|2025-06-20 02:30:00|14138.8|14133.8|14148.3|14143.3|14148.9|14143.9|14138.4|14133.4|0
1750386900000|2025-06-20 02:35:00|14148.2|14143.2|14145.8|14140.8|14149.3|14144.3|14144.8|14139.8|0
1750387200000|2025-06-20 02:40:00|14146.2|14141.2|14142.1|14137.1|14147|14142|14140.7|14135.7|0
1750387500000|2025-06-20 02:45:00|14142.2|14137.2|14144.3|14139.3|14144.9|14139.9|14139|14134|0
1750387800000|2025-06-20 02:50:00|14144.2|14139.2|14143.7|14138.7|14145.5|14140.5|14142.6|14137.6|0
1750388100000|2025-06-20 02:55:00|14143.4|14138.4|14141.7|14136.7|14144.2|14139.2|14139|14134|0
1750388400000|2025-06-20 03:00:00|14141.8|14136.8|14138.6|14133.6|14142.2|14137.2|14135.3|14130.3|0
1750388700000|2025-06-20 03:05:00|14138.3|14133.3|14136.6|14131.6|14140.2|14135.2|14136.3|14131.3|0
1750389000000|2025-06-20 03:10:00|14136.7|14131.7|14142.9|14137.9|14143.2|14138.2|14136.6|14131.6|0
1750389300000|2025-06-20 03:15:00|14143|14138|14144.1|14139.1|14146.1|14141.1|14135.4|14130.4|0
1750389600000|2025-06-20 03:20:00|14143.6|14138.6|14148.6|14143.6|14152.6|14147.6|14143|14138|0
1750389900000|2025-06-20 03:25:00|14148.7|14143.7|14151.1|14146.1|14152.3|14147.3|14148.3|14143.3|0
1750390200000|2025-06-20 03:30:00|14151.2|14146.2|14150.7|14145.7|14153.8|14148.8|14148.6|14143.6|0
1750390500000|2025-06-20 03:35:00|14150.8|14145.8|14152.3|14147.3|14155|14150|14149.3|14144.3|0
1750390800000|2025-06-20 03:40:00|14152.5|14147.5|14150.6|14145.6|14154|14149|14149.7|14144.7|0
1750391100000|2025-06-20 03:45:00|14151.2|14146.2|14154.3|14149.3|14155.1|14150.1|14150.8|14145.8|0
1750391400000|2025-06-20 03:50:00|14154|14149|14149.9|14144.9|14154.3|14149.3|14147.9|14142.9|0
1750391700000|2025-06-20 03:55:00|14149.8|14144.8|14147.3|14142.3|14151.2|14146.2|14145.7|14140.7|0
1750392000000|2025-06-20 04:00:00|14147.2|14142.2|14146.9|14141.9|14150.2|14145.2|14146.9|14141.9|0
1750392300000|2025-06-20 04:05:00|14146.7|14141.7|14147.3|14142.3|14149.7|14144.7|14146.3|14141.3|0
1750392600000|2025-06-20 04:10:00|14147.4|14142.4|14145|14140|14148.4|14143.4|14143.4|14138.4|0
1750392900000|2025-06-20 04:15:00|14145.1|14140.1|14149.1|14144.1|14152|14147|14144.1|14139.1|0
1750393200000|2025-06-20 04:20:00|14149.2|14144.2|14150.8|14145.8|14150.9|14145.9|14147.7|14142.7|0
1750393500000|2025-06-20 04:25:00|14150.9|14145.9|14150.4|14145.4|14151.2|14146.2|14149.4|14144.4|0
1750393800000|2025-06-20 04:30:00|14150.3|14145.3|14151.3|14146.3|14152.3|14147.3|14149.3|14144.3|0
1750394100000|2025-06-20 04:35:00|14151.5|14146.5|14153|14148|14153.9|14148.9|14151.3|14146.3|0
1750394400000|2025-06-20 04:40:00|14153.2|14148.2|14153.3|14148.3|14153.9|14148.9|14151.1|14146.1|0
1750394700000|2025-06-20 04:45:00|14153.2|14148.2|14156|14151|14156.3|14151.3|14152.9|14147.9|0
1750395000000|2025-06-20 04:50:00|14155.9|14150.9|14159.9|14154.9|14161.3|14156.3|14155.7|14150.7|0
1750395300000|2025-06-20 04:55:00|14159.7|14154.7|14152.9|14147.9|14160|14155|14152.3|14147.3|0
1750395600000|2025-06-20 05:00:00|14152.6|14147.6|14150|14145|14154.8|14149.8|14148.7|14143.7|0
1750395900000|2025-06-20 05:05:00|14149.9|14144.9|14150.5|14145.5|14153|14148|14147|14142|0
1750396200000|2025-06-20 05:10:00|14150.7|14145.7|14144.2|14139.2|14151.9|14146.9|14143.6|14138.6|0
1750396500000|2025-06-20 05:15:00|14144.3|14139.3|14145|14140|14147.3|14142.3|14142.9|14137.9|0
1750396800000|2025-06-20 05:20:00|14145.4|14140.4|14146.2|14141.2|14148.8|14143.8|14143.5|14138.5|0
1750397100000|2025-06-20 05:25:00|14146.3|14141.3|14143.7|14138.7|14146.5|14141.5|14140.3|14135.3|0
1750397400000|2025-06-20 05:30:00|14145.2|14140.2|14141.8|14136.8|14147.7|14142.7|14140.5|14135.5|0
1750397700000|2025-06-20 05:35:00|14142.4|14137.4|14143.3|14138.3|14145.5|14140.5|14141.6|14136.6|0
1750398000000|2025-06-20 05:40:00|14143.2|14138.2|14147.4|14142.4|14149.5|14144.5|14142|14137|0
1750398300000|2025-06-20 05:45:00|14147.6|14142.6|14152.1|14147.1|14152.8|14147.8|14147.6|14142.6|0
1750398600000|2025-06-20 05:50:00|14152|14147|14158.7|14153.7|14162.3|14157.3|14151.8|14146.8|0
1750398900000|2025-06-20 05:55:00|14158.6|14153.6|14162.8|14157.8|14163.4|14158.4|14158.1|14153.1|0
1750399200000|2025-06-20 06:00:00|14163|14158|14164.8|14159.8|14167.8|14162.8|14158.7|14153.7|0
1750399500000|2025-06-20 06:05:00|14164.6|14159.6|14170|14165|14170.8|14165.8|14164.4|14159.4|0
1750399800000|2025-06-20 06:10:00|14170.1|14165.1|14170.2|14165.2|14171.1|14166.1|14166.2|14161.2|0
1750400100000|2025-06-20 06:15:00|14170.1|14165.1|14166.4|14161.4|14171.2|14166.2|14164.5|14159.5|0
1750400400000|2025-06-20 06:20:00|14166.5|14161.5|14172.9|14167.9|14175.4|14170.4|14165.5|14160.5|0
1750400700000|2025-06-20 06:25:00|14173.3|14168.3|14171.1|14166.1|14178|14173|14169.5|14164.5|0
1750401000000|2025-06-20 06:30:00|14170.9|14165.9|14163.1|14158.1|14171.8|14166.8|14162.3|14157.3|0
1750401300000|2025-06-20 06:35:00|14163|14158|14160.2|14155.2|14164.5|14159.5|14160.2|14155.2|0
1750401600000|2025-06-20 06:40:00|14161.2|14156.2|14161.7|14156.7|14163.8|14158.8|14157.9|14152.9|0
1750401900000|2025-06-20 06:45:00|14161.6|14156.6|14149.3|14144.3|14161.7|14156.7|14148.3|14143.3|0
1750402200000|2025-06-20 06:50:00|14149.2|14144.2|14151.8|14146.8|14153.1|14148.1|14145.5|14140.5|0
1750402500000|2025-06-20 06:55:00|14151.9|14146.9|14151.7|14146.7|14156.7|14151.7|14148.2|14143.2|0
1750402800000|2025-06-20 07:00:00|14151.6|14146.6|14144.3|14139.3|14155|14150|14144.3|14139.3|0
1750403100000|2025-06-20 07:05:00|14144.2|14139.2|14148.1|14143.1|14149.7|14144.7|14141.8|14136.8|0
1750403400000|2025-06-20 07:10:00|14147.9|14142.9|14147.6|14142.6|14151.4|14146.4|14143.7|14138.7|0
1750403700000|2025-06-20 07:15:00|14147.5|14142.5|14152.9|14147.9|14153.9|14148.9|14145.1|14140.1|0
1750404000000|2025-06-20 07:20:00|14153|14148|14156.5|14151.5|14160.7|14155.7|14151.9|14146.9|0
1750404300000|2025-06-20 07:25:00|14156.4|14151.4|14157.3|14152.3|14161.1|14156.1|14154.1|14149.1|0
1750404600000|2025-06-20 07:30:00|14157.4|14152.4|14154|14149|14162.6|14157.6|14154|14149|0
1750404900000|2025-06-20 07:35:00|14153.8|14148.8|14155.4|14150.4|14159.2|14154.2|14151.7|14146.7|0
1750405200000|2025-06-20 07:40:00|14155|14150|14156.7|14151.7|14158.2|14153.2|14151.3|14146.3|0
1750405500000|2025-06-20 07:45:00|14156.8|14151.8|14161.8|14156.8|14164.4|14159.4|14152.4|14147.4|0
1750405800000|2025-06-20 07:50:00|14161.9|14156.9|14162.9|14157.9|14169.5|14164.5|14160.3|14155.3|0
1750406100000|2025-06-20 07:55:00|14163.1|14158.1|14164.6|14159.6|14166.8|14161.8|14162.1|14157.1|0
1750406400000|2025-06-20 08:00:00|14165.1|14160.1|14176.8|14173.8|14182.6|14179.6|14153.2|14150.2|0
1750406700000|2025-06-20 08:05:00|14177|14174|14175.6|14172.6|14177.5|14174.5|14170.9|14167.9|0
1750407000000|2025-06-20 08:10:00|14175.7|14172.7|14179.8|14176.8|14183.6|14180.6|14175.7|14172.7|0
1750407300000|2025-06-20 08:15:00|14179.9|14176.9|14171.9|14168.9|14181.4|14178.4|14171.5|14168.5|0
1750407600000|2025-06-20 08:20:00|14171.6|14168.6|14169.7|14166.7|14171.6|14168.6|14167.9|14164.9|0
1750407900000|2025-06-20 08:25:00|14169.6|14166.6|14167.1|14164.1|14170.3|14167.3|14166.9|14163.9|0
1750408200000|2025-06-20 08:30:00|14167.4|14164.4|14162|14159|14167.4|14164.4|14157.8|14154.8|0
1750408500000|2025-06-20 08:35:00|14162.1|14159.1|14162.7|14159.7|14164.7|14161.7|14161.9|14158.9|0
1750408800000|2025-06-20 08:40:00|14162.8|14159.8|14160.1|14157.1|14162.8|14159.8|14159.8|14156.8|0
1750409100000|2025-06-20 08:45:00|14159.3|14156.3|14155.8|14152.8|14159.3|14156.3|14155.5|14152.5|0
1750409400000|2025-06-20 08:50:00|14155.7|14152.7|14149.5|14146.5|14155.9|14152.9|14147.4|14144.4|0
1750409700000|2025-06-20 08:55:00|14149.6|14146.6|14136.5|14133.5|14149.8|14146.8|14134.9|14131.9|0
1750410000000|2025-06-20 09:00:00|14134.2|14131.2|14134|14131|14138.7|14135.7|14133.9|14130.9|0
1750410300000|2025-06-20 09:05:00|14134.3|14131.3|14142.9|14139.9|14143|14140|14134.1|14131.1|0
1750410600000|2025-06-20 09:10:00|14143|14140|14143.4|14140.4|14143.6|14140.6|14140.7|14137.7|0
1750410900000|2025-06-20 09:15:00|14143.7|14140.7|14146.1|14143.1|14146.5|14143.5|14141.9|14138.9|0
1750411200000|2025-06-20 09:20:00|14146.3|14143.3|14149.8|14146.8|14149.8|14146.8|14145.8|14142.8|0
1750411500000|2025-06-20 09:25:00|14150|14147|14152.8|14149.8|14153.2|14150.2|14148|14145|0
1750411800000|2025-06-20 09:30:00|14152.7|14149.7|14151.3|14148.3|14153|14150|14150.3|14147.3|0
1750412100000|2025-06-20 09:35:00|14151.4|14148.4|14149.5|14146.5|14152.3|14149.3|14148.4|14145.4|0
1750412400000|2025-06-20 09:40:00|14148.9|14145.9|14151.8|14148.8|14151.8|14148.8|14148.8|14145.8|0
1750412700000|2025-06-20 09:45:00|14151.2|14148.2|14152.5|14149.5|14153.2|14150.2|14150.9|14147.9|0
1750413000000|2025-06-20 09:50:00|14152.6|14149.6|14155.8|14152.8|14158.7|14155.7|14152|14149|0
1750413300000|2025-06-20 09:55:00|14156.4|14153.4|14158.7|14155.7|14159.8|14156.8|14155|14152|0
1750413600000|2025-06-20 10:00:00|14158.8|14155.8|14160.4|14157.4|14162.8|14159.8|14158.1|14155.1|0
1750413900000|2025-06-20 10:05:00|14160.2|14157.2|14159.3|14156.3|14160.4|14157.4|14157.6|14154.6|0
1750414200000|2025-06-20 10:10:00|14159.4|14156.4|14160.8|14157.8|14163.9|14160.9|14159.3|14156.3|0
1750414500000|2025-06-20 10:15:00|14160.9|14157.9|14158.9|14155.9|14160.9|14157.9|14156.6|14153.6|0
1750414800000|2025-06-20 10:20:00|14159|14156|14160|14157|14160.7|14157.7|14157.9|14154.9|0
1750415100000|2025-06-20 10:25:00|14159.7|14156.7|14158.9|14155.9|14160.5|14157.5|14158.3|14155.3|0
1750415400000|2025-06-20 10:30:00|14158.7|14155.7|14161.5|14158.5|14161.6|14158.6|14156.8|14153.8|0
1750415700000|2025-06-20 10:35:00|14161.6|14158.6|14157.9|14154.9|14164.3|14161.3|14157.6|14154.6|0
1750416000000|2025-06-20 10:40:00|14157.6|14154.6|14158.4|14155.4|14160.1|14157.1|14157.4|14154.4|0
1750416300000|2025-06-20 10:45:00|14158.2|14155.2|14159.9|14156.9|14160.7|14157.7|14157.6|14154.6|0
1750416600000|2025-06-20 10:50:00|14159.8|14156.8|14159.4|14156.4|14159.8|14156.8|14156.9|14153.9|0
1750416900000|2025-06-20 10:55:00|14159.2|14156.2|14156|14153|14163.2|14160.2|14156|14153|0
1750417200000|2025-06-20 11:00:00|14165.3|14162.3|14168.2|14165.2|14169.3|14166.3|14163.3|14160.3|0
1750417500000|2025-06-20 11:05:00|14169.5|14166.5|14174.2|14171.2|14174.6|14171.6|14168.1|14165.1|0
1750417800000|2025-06-20 11:10:00|14174|14171|14170.3|14167.3|14174.2|14171.2|14170.3|14167.3|0
1750418100000|2025-06-20 11:15:00|14171|14168|14172.7|14169.7|14173.1|14170.1|14168.8|14165.8|0
1750418400000|2025-06-20 11:20:00|14172.8|14169.8|14174.3|14171.3|14176.5|14173.5|14172.8|14169.8|0
1750418700000|2025-06-20 11:25:00|14174.4|14171.4|14174.8|14171.8|14176|14173|14174|14171|0
1750419000000|2025-06-20 11:30:00|14174.5|14171.5|14177.2|14174.2|14177.2|14174.2|14174.1|14171.1|0
1750419300000|2025-06-20 11:35:00|14177.5|14174.5|14183.1|14180.1|14184.5|14181.5|14177.2|14174.2|0
1750419600000|2025-06-20 11:40:00|14183.7|14180.7|14200.2|14197.2|14200.2|14197.2|14182.8|14179.8|0
1750419900000|2025-06-20 11:45:00|14203.5|14200.5|14213.2|14210.2|14215|14212|14203.5|14200.5|0
1750420200000|2025-06-20 11:50:00|14213.3|14210.3|14212.5|14209.5|14213.6|14210.6|14208.9|14205.9|0
1750420500000|2025-06-20 11:55:00|14212.3|14209.3|14206.7|14203.7|14213.5|14210.5|14204.5|14201.5|0
1750420800000|2025-06-20 12:00:00|14206.6|14203.6|14212|14209|14214|14211|14206.6|14203.6|0
1750421100000|2025-06-20 12:05:00|14211.7|14208.7|14208.9|14205.9|14214.6|14211.6|14206.7|14203.7|0
1750421400000|2025-06-20 12:10:00|14209.1|14206.1|14213|14210|14213.6|14210.6|14208.1|14205.1|0
1750421700000|2025-06-20 12:15:00|14212.9|14209.9|14213.8|14210.8|14216.2|14213.2|14211.1|14208.1|0
1750422000000|2025-06-20 12:20:00|14213.7|14210.7|14211.2|14208.2|14215.2|14212.2|14211.2|14208.2|0
1750422300000|2025-06-20 12:25:00|14211|14208|14210.9|14207.9|14211.5|14208.5|14206|14203|0
1750422600000|2025-06-20 12:30:00|14210.8|14207.8|14222.8|14219.8|14222.9|14219.9|14209.9|14206.9|0
1750422900000|2025-06-20 12:35:00|14222.7|14219.7|14223.7|14220.7|14223.7|14220.7|14217.7|14214.7|0
1750423200000|2025-06-20 12:40:00|14223.8|14220.8|14227|14224|14228.3|14225.3|14222.7|14219.7|0
1750423500000|2025-06-20 12:45:00|14227.1|14224.1|14232.4|14229.4|14233|14230|14226.7|14223.7|0
1750423800000|2025-06-20 12:50:00|14232.3|14229.3|14233.9|14230.9|14237.1|14234.1|14232.3|14229.3|0
1750424100000|2025-06-20 12:55:00|14234|14231|14234.3|14231.3|14237.9|14234.9|14233.2|14230.2|0
1750424400000|2025-06-20 13:00:00|14234.4|14231.4|14237.1|14234.1|14237.5|14234.5|14234.2|14231.2|0
1750424700000|2025-06-20 13:05:00|14237|14234|14235.8|14232.8|14237.5|14234.5|14234.8|14231.8|0
1750425000000|2025-06-20 13:10:00|14235.9|14232.9|14234.6|14231.6|14237|14234|14234.2|14231.2|0
1750425300000|2025-06-20 13:15:00|14234.4|14231.4|14240|14237|14240.1|14237.1|14231.5|14228.5|0
1750425600000|2025-06-20 13:20:00|14239.9|14236.9|14244|14241|14245.9|14242.9|14239.3|14236.3|0
1750425900000|2025-06-20 13:25:00|14244.9|14241.9|14267.8|14264.8|14300.3|14297.3|14238.7|14235.7|0
1750426200000|2025-06-20 13:30:00|14271.2|14268.2|14231.7|14229.9|14271.2|14268.2|14208|14206.2|0
1750426500000|2025-06-20 13:35:00|14232.5|14230.7|14274.4|14272.6|14276.9|14275.1|14232.5|14230.7|0
1750426800000|2025-06-20 13:40:00|14274.2|14272.4|14265.6|14263.8|14278.7|14276.9|14254|14252.2|0
1750427100000|2025-06-20 13:45:00|14266.3|14264.5|14233.2|14231.4|14269.1|14267.3|14228.6|14226.8|0
1750427400000|2025-06-20 13:50:00|14232.5|14230.7|14217.5|14215.7|14235.4|14233.6|14209.5|14207.7|0
1750427700000|2025-06-20 13:55:00|14217.4|14215.6|14193.4|14191.6|14218|14216.2|14192.9|14191.1|0
1750428000000|2025-06-20 14:00:00|14193.8|14192|14193.1|14191.3|14200|14198.2|14181|14179.2|0
1750428300000|2025-06-20 14:05:00|14193.9|14192.1|14185.4|14183.6|14203.7|14201.9|14172.5|14170.7|0
1750428600000|2025-06-20 14:10:00|14184.6|14182.8|14180.5|14178.7|14184.6|14182.8|14166.1|14164.3|0
1750428900000|2025-06-20 14:15:00|14179.6|14177.8|14180.7|14178.9|14184.6|14182.8|14160.3|14158.5|0
1750429200000|2025-06-20 14:20:00|14180.1|14178.3|14127.2|14125.4|14181.6|14179.8|14125.4|14123.6|0
1750429500000|2025-06-20 14:25:00|14125.2|14123.4|14140.6|14138.8|14142.8|14141|14108.4|14106.6|0
1750429800000|2025-06-20 14:30:00|14140.8|14139|14138.1|14136.3|14149.8|14148|14125.3|14123.5|0
1750430100000|2025-06-20 14:35:00|14137.9|14136.1|14158.6|14156.8|14165.2|14163.4|14135.8|14134|0
1750430400000|2025-06-20 14:40:00|14157.5|14155.7|14108.9|14107.1|14162.6|14160.8|14100|14098.2|0
1750430700000|2025-06-20 14:45:00|14109.2|14107.4|14092.2|14090.4|14109.2|14107.4|14082.9|14081.1|0
1750431000000|2025-06-20 14:50:00|14091.6|14089.8|14058.8|14057|14091.6|14089.8|14055.6|14053.8|0
1750431300000|2025-06-20 14:55:00|14059.7|14057.9|14065.9|14064.1|14083.4|14081.6|14058.9|14057.1|0
1750431600000|2025-06-20 15:00:00|14063.8|14062|14034.9|14033.1|14063.8|14062|14030.3|14028.5|0
1750431900000|2025-06-20 15:05:00|14035|14033.2|14056.2|14054.4|14061.3|14059.5|14031.8|14030|0
1750432200000|2025-06-20 15:10:00|14056.3|14054.5|14080|14078.2|14080|14078.2|14054.8|14053|0
1750432500000|2025-06-20 15:15:00|14080.2|14078.4|14089|14087.2|14090.2|14088.4|14074.1|14072.3|0
1750432800000|2025-06-20 15:20:00|14089.1|14087.3|14079.1|14077.3|14090.8|14089|14072.4|14070.6|0
1750433100000|2025-06-20 15:25:00|14079.3|14077.5|14079.2|14077.4|14087.8|14086|14077|14075.2|0
1750433400000|2025-06-20 15:30:00|14078.4|14076.6|14101|14099.2|14104.3|14102.5|14077.6|14075.8|0
1750433700000|2025-06-20 15:35:00|14101.3|14099.5|14116.3|14114.5|14118.2|14116.4|14100.6|14098.8|0
1750434000000|2025-06-20 15:40:00|14116.2|14114.4|14117.7|14115.9|14119.5|14117.7|14108.1|14106.3|0
1750434300000|2025-06-20 15:45:00|14117.6|14115.8|14116|14114.2|14118.3|14116.5|14103.4|14101.6|0
1750434600000|2025-06-20 15:50:00|14115.7|14113.9|14080.2|14078.4|14116.7|14114.9|14079.4|14077.6|0
1750434900000|2025-06-20 15:55:00|14080|14078.2|14076.2|14074.4|14082.6|14080.8|14071.2|14069.4|0
1750435200000|2025-06-20 16:00:00|14076|14074.2|14083.4|14081.6|14083.5|14081.7|14074|14072.2|0
1750435500000|2025-06-20 16:05:00|14082.3|14080.5|14092.6|14090.8|14092.9|14091.1|14081.6|14079.8|0
1750435800000|2025-06-20 16:10:00|14091.7|14089.9|14083.7|14081.9|14101.6|14099.8|14081.3|14079.5|0
1750436100000|2025-06-20 16:15:00|14083.6|14081.8|14087.1|14085.3|14087.1|14085.3|14069.7|14067.9|0
1750436400000|2025-06-20 16:20:00|14087.5|14085.7|14090.4|14088.6|14090.4|14088.6|14077.3|14075.5|0
1750436700000|2025-06-20 16:25:00|14089.7|14087.9|14085.7|14083.9|14090.9|14089.1|14082|14080.2|0
1750437000000|2025-06-20 16:30:00|14085.6|14083.8|14091.6|14089.8|14095.6|14093.8|14085.6|14083.8|0
1750437300000|2025-06-20 16:35:00|14091.8|14090|14099.5|14097.7|14101.1|14099.3|14089.8|14088|0
1750437600000|2025-06-20 16:40:00|14099.4|14097.6|14095.1|14093.3|14099.4|14097.6|14082.3|14080.5|0
1750437900000|2025-06-20 16:45:00|14094.9|14093.1|14093.4|14091.6|14104.6|14102.8|14091.4|14089.6|0
1750438200000|2025-06-20 16:50:00|14093.6|14091.8|14105.2|14103.4|14106.3|14104.5|14093|14091.2|0
1750438500000|2025-06-20 16:55:00|14104.9|14103.1|14099.5|14097.7|14111.8|14110|14092|14090.2|0
1750438800000|2025-06-20 17:00:00|14098.7|14096.9|14089.3|14087.5|14111.1|14109.3|14088.9|14087.1|0
1750439100000|2025-06-20 17:05:00|14089.1|14087.3|14088|14086.2|14089.5|14087.7|14075.5|14073.7|0
1750439400000|2025-06-20 17:10:00|14087.9|14086.1|14104.7|14102.9|14106.2|14104.4|14085.7|14083.9|0
1750439700000|2025-06-20 17:15:00|14104.8|14103|14093.2|14091.4|14118.8|14117|14090.2|14088.4|0
1750440000000|2025-06-20 17:20:00|14092.9|14091.1|14083.4|14081.6|14095.2|14093.4|14079.8|14078|0
1750440300000|2025-06-20 17:25:00|14083.1|14081.3|14042.1|14040.3|14084|14082.2|14041.8|14040|0
1750440600000|2025-06-20 17:30:00|14042|14040.2|14040.2|14038.4|14042|14040.2|14031.9|14030.1|0
1750440900000|2025-06-20 17:35:00|14040.7|14038.9|14026.3|14024.5|14045.3|14043.5|14021.9|14020.1|0
1750441200000|2025-06-20 17:40:00|14026.2|14024.4|14045.9|14044.1|14058.9|14057.1|14026.1|14024.3|0
1750441500000|2025-06-20 17:45:00|14044.9|14043.1|14048.9|14047.1|14054.4|14052.6|14044.9|14043.1|0
1750441800000|2025-06-20 17:50:00|14049.2|14047.4|14061.8|14060|14062.7|14060.9|14049|14047.2|0
1750442100000|2025-06-20 17:55:00|14062|14060.2|14067.6|14065.8|14068.1|14066.3|14061.7|14059.9|0
1750442400000|2025-06-20 18:00:00|14067.4|14065.6|14080.7|14078.9|14081.3|14079.5|14064.9|14063.1|0
1750442700000|2025-06-20 18:05:00|14080.3|14078.5|14081.9|14080.1|14087.1|14085.3|14077.7|14075.9|0
1750443000000|2025-06-20 18:10:00|14081.8|14080|14080.3|14078.5|14086.8|14085|14079.6|14077.8|0
1750443300000|2025-06-20 18:15:00|14080.2|14078.4|14102.1|14100.3|14102.1|14100.3|14079.5|14077.7|0
1750443600000|2025-06-20 18:20:00|14103.3|14101.5|14097.1|14095.3|14104|14102.2|14092.3|14090.5|0
1750443900000|2025-06-20 18:25:00|14097.4|14095.6|14088.7|14086.9|14097.5|14095.7|14084.9|14083.1|0
1750444200000|2025-06-20 18:30:00|14088.6|14086.8|14091.4|14089.6|14097|14095.2|14087.1|14085.3|0
1750444500000|2025-06-20 18:35:00|14091.3|14089.5|14084.1|14082.3|14094.2|14092.4|14081.1|14079.3|0
1750444800000|2025-06-20 18:40:00|14084.2|14082.4|14074|14072.2|14084.6|14082.8|14071.3|14069.5|0
1750445100000|2025-06-20 18:45:00|14074.2|14072.4|14073.2|14071.4|14080|14078.2|14070.6|14068.8|0
1750445400000|2025-06-20 18:50:00|14073.5|14071.7|14062.6|14060.8|14074.2|14072.4|14061.1|14059.3|0
1750445700000|2025-06-20 18:55:00|14062.7|14060.9|14033.5|14031.7|14063.6|14061.8|14029.4|14027.6|0
1750446000000|2025-06-20 19:00:00|14031.3|14029.5|14035.8|14034|14042.4|14040.6|14027.8|14026|0
1750446300000|2025-06-20 19:05:00|14034.5|14032.7|14037.5|14035.7|14046|14044.2|14032.1|14030.3|0
1750446600000|2025-06-20 19:10:00|14037.8|14036|14039.2|14037.4|14048.9|14047.1|14034.3|14032.5|0
1750446900000|2025-06-20 19:15:00|14039.1|14037.3|14042.4|14040.6|14044.4|14042.6|14037|14035.2|0
1750447200000|2025-06-20 19:20:00|14042.1|14040.3|14040.7|14038.9|14045.5|14043.7|14034|14032.2|0
1750447500000|2025-06-20 19:25:00|14040.6|14038.8|14041.9|14040.1|14043.4|14041.6|14033.1|14031.3|0
1750447800000|2025-06-20 19:30:00|14042.9|14041.1|14040.7|14038.9|14046.8|14045|14036.1|14034.3|0
1750448100000|2025-06-20 19:35:00|14040.4|14038.6|14028.5|14026.7|14043.3|14041.5|14028.5|14026.7|0
1750448400000|2025-06-20 19:40:00|14027.7|14025.9|14037.8|14036|14040.1|14038.3|14027.6|14025.8|0
1750448700000|2025-06-20 19:45:00|14038.1|14036.3|14030.2|14028.4|14038.5|14036.7|14029.2|14027.4|0
1750449000000|2025-06-20 19:50:00|14031.4|14029.6|14023.3|14021.5|14040.6|14038.8|14015.7|14013.9|0
1750449300000|2025-06-20 19:55:00|14023.4|14021.6|14048.7|14046.9|14059.4|14057.6|14023.4|14021.6|0
1750449600000|2025-06-20 20:00:00|14049.3|14046.3|14073.5|14070.5|14084.4|14081.4|14038|14035|0
1750449900000|2025-06-20 20:05:00|14073.3|14070.3|14067.9|14064.9|14073.5|14070.5|14067.7|14064.7|0
1750450200000|2025-06-20 20:10:00|14068.2|14065.2|14058.7|14055.7|14068.4|14065.4|14058.4|14055.4|0
1750450500000|2025-06-20 20:15:00|14058.8|14055.8|14058.3|14055.3|14060.4|14057.4|14057.5|14054.5|0
1750450800000|2025-06-20 20:20:00|14058.2|14055.2|14058.7|14055.7|14059.7|14056.7|14057.5|14054.5|0
1750451100000|2025-06-20 20:25:00|14058.6|14055.6|14058.8|14055.8|14059.5|14056.5|14058.2|14055.2|0
1750451400000|2025-06-20 20:30:00|14058.9|14055.9|14061.2|14058.2|14062.6|14059.6|14057.9|14054.9|0
1750451700000|2025-06-20 20:35:00|14061.1|14058.1|14068|14065|14068.5|14065.5|14061.1|14058.1|0
1750452000000|2025-06-20 20:40:00|14068.2|14065.2|14066.8|14063.8|14068.2|14065.2|14065.9|14062.9|0
1750452300000|2025-06-20 20:45:00|14067|14064|14067.1|14064.1|14068.9|14065.9|14066.4|14063.4|0
1750452600000|2025-06-20 20:50:00|14067|14064|14067.9|14064.9|14068.4|14065.4|14066.7|14063.7|0
1750452900000|2025-06-20 20:55:00|14067.8|14064.8|14066.6|14063.6|14068.6|14065.6|14066.2|14063.2|0
1750629600000|2025-06-22 22:00:00|13937.9|13932.9|13941.9|13936.9|13949.8|13944.8|13927.8|13922.8|0
1750629900000|2025-06-22 22:05:00|13941.6|13936.6|13963.5|13958.5|13969|13964|13926.3|13921.3|0
1750630200000|2025-06-22 22:10:00|13963.6|13958.6|13958.1|13953.1|13975.9|13970.9|13956.1|13951.1|0
1750630500000|2025-06-22 22:15:00|13958|13953|13960.4|13955.4|13969.4|13964.4|13946|13941|0
1750630800000|2025-06-22 22:20:00|13960.5|13955.5|13958|13953|13962.6|13957.6|13948.8|13943.8|0
1750631100000|2025-06-22 22:25:00|13958.1|13953.1|13971.4|13966.4|13980.5|13975.5|13957.4|13952.4|0
1750631400000|2025-06-22 22:30:00|13971.3|13966.3|13979|13974|13988.4|13983.4|13971.1|13966.1|0
1750631700000|2025-06-22 22:35:00|13979.1|13974.1|14003.4|13998.4|14003.4|13998.4|13976.2|13971.2|0
1750632000000|2025-06-22 22:40:00|14003.3|13998.3|13986.8|13981.8|14003.3|13998.3|13981.1|13976.1|0
1750632300000|2025-06-22 22:45:00|13986.9|13981.9|13977.5|13972.5|13988.2|13983.2|13974.8|13969.8|0
1750632600000|2025-06-22 22:50:00|13977.6|13972.6|13980.1|13975.1|13985.8|13980.8|13975.7|13970.7|0
1750632900000|2025-06-22 22:55:00|13979.6|13974.6|13986|13981|13996.1|13991.1|13972.5|13967.5|0
1750633200000|2025-06-22 23:00:00|13986.1|13981.1|13976.2|13971.2|13988.8|13983.8|13975.8|13970.8|0
1750633500000|2025-06-22 23:05:00|13976.3|13971.3|13972.5|13967.5|13983.3|13978.3|13971.1|13966.1|0
1750633800000|2025-06-22 23:10:00|13971.6|13966.6|13976.5|13971.5|13981.6|13976.6|13969.2|13964.2|0
1750634100000|2025-06-22 23:15:00|13976.6|13971.6|13977.4|13972.4|13981.1|13976.1|13968.9|13963.9|0
1750634400000|2025-06-22 23:20:00|13977.3|13972.3|13979.2|13974.2|13980|13975|13964.8|13959.8|0
1750634700000|2025-06-22 23:25:00|13979.3|13974.3|13984.2|13979.2|13987.4|13982.4|13977.1|13972.1|0
1750635000000|2025-06-22 23:30:00|13984.3|13979.3|13988.4|13983.4|13994.1|13989.1|13979|13974|0
1750635300000|2025-06-22 23:35:00|13988.6|13983.6|13976.8|13971.8|13988.6|13983.6|13976.2|13971.2|0
1750635600000|2025-06-22 23:40:00|13976.7|13971.7|13978.3|13973.3|13979.9|13974.9|13976.2|13971.2|0
1750635900000|2025-06-22 23:45:00|13978.4|13973.4|13983.1|13978.1|13984.5|13979.5|13974.4|13969.4|0
1750636200000|2025-06-22 23:50:00|13983.2|13978.2|13988.5|13983.5|13991.7|13986.7|13983.2|13978.2|0
1750636500000|2025-06-22 23:55:00|13988.7|13983.7|13987.4|13982.4|13989.7|13984.7|13981.4|13976.4|0
1750636800000|2025-06-23 00:00:00|13987.3|13982.3|13964.6|13959.6|13987.4|13982.4|13961.5|13956.5|0
1750637100000|2025-06-23 00:05:00|13964.4|13959.4|13973.7|13968.7|13984.1|13979.1|13953.8|13948.8|0
1750637400000|2025-06-23 00:10:00|13973.5|13968.5|13963.8|13958.8|13973.5|13968.5|13962.9|13957.9|0
1750637700000|2025-06-23 00:15:00|13963.7|13958.7|13958.6|13953.6|13965.8|13960.8|13955.8|13950.8|0
1750638000000|2025-06-23 00:20:00|13958.5|13953.5|13951.9|13946.9|13959.4|13954.4|13950.1|13945.1|0
1750638300000|2025-06-23 00:25:00|13951.8|13946.8|13958|13953|13960.4|13955.4|13951.6|13946.6|0
1750638600000|2025-06-23 00:30:00|13957.8|13952.8|13956.7|13951.7|13960.2|13955.2|13952.7|13947.7|0
1750638900000|2025-06-23 00:35:00|13956.6|13951.6|13964.3|13959.3|13965.5|13960.5|13952.1|13947.1|0
1750639200000|2025-06-23 00:40:00|13964.1|13959.1|13965.5|13960.5|13967.2|13962.2|13961.5|13956.5|0
1750639500000|2025-06-23 00:45:00|13965.7|13960.7|13964.1|13959.1|13968.7|13963.7|13962.2|13957.2|0
1750639800000|2025-06-23 00:50:00|13964|13959|13969|13964|13971.1|13966.1|13960.6|13955.6|0
1750640100000|2025-06-23 00:55:00|13968.9|13963.9|13966.7|13961.7|13970.5|13965.5|13964.7|13959.7|0
1750640400000|2025-06-23 01:00:00|13966.9|13961.9|13960.3|13955.3|13967.9|13962.9|13957.8|13952.8|0
1750640700000|2025-06-23 01:05:00|13960.2|13955.2|13971.5|13966.5|13972.8|13967.8|13957.8|13952.8|0
1750641000000|2025-06-23 01:10:00|13971.4|13966.4|13973.5|13968.5|13979.8|13974.8|13969.6|13964.6|0
1750641300000|2025-06-23 01:15:00|13973.6|13968.6|13956.7|13951.7|13974.4|13969.4|13956.3|13951.3|0
1750641600000|2025-06-23 01:20:00|13956.8|13951.8|13957.5|13952.5|13962.3|13957.3|13955.6|13950.6|0
1750641900000|2025-06-23 01:25:00|13957.7|13952.7|13956.8|13951.8|13961.2|13956.2|13955.4|13950.4|0
1750642200000|2025-06-23 01:30:00|13956.1|13951.1|13960.9|13955.9|13961.5|13956.5|13953.8|13948.8|0
1750642500000|2025-06-23 01:35:00|13961|13956|13961.6|13956.6|13962.6|13957.6|13957.9|13952.9|0
1750642800000|2025-06-23 01:40:00|13961.7|13956.7|13961.6|13956.6|13964.8|13959.8|13959.6|13954.6|0
1750643100000|2025-06-23 01:45:00|13961.7|13956.7|13964.4|13959.4|13966.8|13961.8|13960.9|13955.9|0
1750643400000|2025-06-23 01:50:00|13964.7|13959.7|13967.1|13962.1|13967.7|13962.7|13963.3|13958.3|0
1750643700000|2025-06-23 01:55:00|13967.2|13962.2|13972.4|13967.4|13972.7|13967.7|13963.6|13958.6|0
1750644000000|2025-06-23 02:00:00|13972.7|13967.7|13975.7|13970.7|13982|13977|13971.3|13966.3|0
1750644300000|2025-06-23 02:05:00|13975.8|13970.8|13977.9|13972.9|13978.7|13973.7|13974.8|13969.8|0
1750644600000|2025-06-23 02:10:00|13978|13973|13980.7|13975.7|13983.9|13978.9|13977.3|13972.3|0
1750644900000|2025-06-23 02:15:00|13980.6|13975.6|13984.8|13979.8|13984.9|13979.9|13980.5|13975.5|0
1750645200000|2025-06-23 02:20:00|13984.9|13979.9|13980.1|13975.1|13985.3|13980.3|13979.7|13974.7|0
1750645500000|2025-06-23 02:25:00|13980.2|13975.2|13983.2|13978.2|13983.6|13978.6|13980.2|13975.2|0
1750645800000|2025-06-23 02:30:00|13983.3|13978.3|13986.5|13981.5|13988.4|13983.4|13981.5|13976.5|0
1750646100000|2025-06-23 02:35:00|13986.4|13981.4|13990.9|13985.9|13991.4|13986.4|13985.7|13980.7|0
1750646400000|2025-06-23 02:40:00|13990.8|13985.8|13989.2|13984.2|13994.9|13989.9|13989.1|13984.1|0
1750646700000|2025-06-23 02:45:00|13989.1|13984.1|13980.1|13975.1|13989.1|13984.1|13979.2|13974.2|0
1750647000000|2025-06-23 02:50:00|13980.2|13975.2|13984.7|13979.7|13985.7|13980.7|13979.2|13974.2|0
1750647300000|2025-06-23 02:55:00|13984.6|13979.6|13986|13981|13987.4|13982.4|13983.6|13978.6|0
1750647600000|2025-06-23 03:00:00|13984.5|13979.5|13988.5|13983.5|13988.5|13983.5|13983.7|13978.7|0
1750647900000|2025-06-23 03:05:00|13988.4|13983.4|13989.9|13984.9|13992.8|13987.8|13987.9|13982.9|0
1750648200000|2025-06-23 03:10:00|13990|13985|13985.7|13980.7|13992.3|13987.3|13984.7|13979.7|0
1750648500000|2025-06-23 03:15:00|13985.6|13980.6|13989.1|13984.1|13992.4|13987.4|13985.1|13980.1|0
1750648800000|2025-06-23 03:20:00|13989.2|13984.2|13986.8|13981.8|13991.9|13986.9|13986.2|13981.2|0
1750649100000|2025-06-23 03:25:00|13986.7|13981.7|13987.5|13982.5|13988.2|13983.2|13984.7|13979.7|0
1750649400000|2025-06-23 03:30:00|13987.6|13982.6|13990|13985|13991.7|13986.7|13986.8|13981.8|0
1750649700000|2025-06-23 03:35:00|13990.2|13985.2|13991.2|13986.2|13992.8|13987.8|13986.9|13981.9|0
1750650000000|2025-06-23 03:40:00|13991|13986|13994.1|13989.1|13995.5|13990.5|13990.9|13985.9|0
1750650300000|2025-06-23 03:45:00|13994|13989|13990.2|13985.2|13994.8|13989.8|13989.9|13984.9|0
1750650600000|2025-06-23 03:50:00|13990.1|13985.1|13988.6|13983.6|13991.4|13986.4|13985.5|13980.5|0
1750650900000|2025-06-23 03:55:00|13988.9|13983.9|13991.4|13986.4|13991.6|13986.6|13987.1|13982.1|0
1750651200000|2025-06-23 04:00:00|13991.6|13986.6|13990.5|13985.5|13994.2|13989.2|13989.9|13984.9|0
1750651500000|2025-06-23 04:05:00|13990.6|13985.6|13989.5|13984.5|13991.1|13986.1|13986.4|13981.4|0
1750651800000|2025-06-23 04:10:00|13989.4|13984.4|13987.9|13982.9|13989.6|13984.6|13985.4|13980.4|0
1750652100000|2025-06-23 04:15:00|13987.8|13982.8|13991.6|13986.6|13991.7|13986.7|13987.8|13982.8|0
1750652400000|2025-06-23 04:20:00|13991.7|13986.7|13992.8|13987.8|13995.9|13990.9|13991.6|13986.6|0
1750652700000|2025-06-23 04:25:00|13993|13988|13991.7|13986.7|13994.7|13989.7|13991.4|13986.4|0
1750653000000|2025-06-23 04:30:00|13991.8|13986.8|13988.5|13983.5|13993.5|13988.5|13988.5|13983.5|0
1750653300000|2025-06-23 04:35:00|13988.6|13983.6|13991.1|13986.1|13991.4|13986.4|13986.5|13981.5|0
1750653600000|2025-06-23 04:40:00|13991|13986|13990.1|13985.1|13992.8|13987.8|13989.3|13984.3|0
1750653900000|2025-06-23 04:45:00|13990|13985|13986.9|13981.9|13991|13986|13986.5|13981.5|0
1750654200000|2025-06-23 04:50:00|13986.8|13981.8|13988.9|13983.9|13990.3|13985.3|13986.4|13981.4|0
1750654500000|2025-06-23 04:55:00|13988.8|13983.8|13990.2|13985.2|13990.4|13985.4|13988.8|13983.8|0
1750654800000|2025-06-23 05:00:00|13990|13985|13994.1|13989.1|13994.5|13989.5|13989.6|13984.6|0
1750655100000|2025-06-23 05:05:00|13994.2|13989.2|14007.1|14002.1|14010|14005|13994.2|13989.2|0
1750655400000|2025-06-23 05:10:00|14007.2|14002.2|14017.1|14012.1|14022.9|14017.9|14006.7|14001.7|0
1750655700000|2025-06-23 05:15:00|14016.7|14011.7|14017.5|14012.5|14025.2|14020.2|14016.5|14011.5|0
1750656000000|2025-06-23 05:20:00|14017.6|14012.6|14011|14006|14019.5|14014.5|14009.9|14004.9|0
1750656300000|2025-06-23 05:25:00|14011.1|14006.1|14014.7|14009.7|14017.3|14012.3|14011|14006|0
1750656600000|2025-06-23 05:30:00|14014.8|14009.8|14014.7|14009.7|14015.4|14010.4|14010.1|14005.1|0
1750656900000|2025-06-23 05:35:00|14014.8|14009.8|14013.6|14008.6|14016.9|14011.9|14012.4|14007.4|0
1750657200000|2025-06-23 05:40:00|14013.3|14008.3|14019.4|14014.4|14020.2|14015.2|14012.4|14007.4|0
1750657500000|2025-06-23 05:45:00|14019.3|14014.3|14015.4|14010.4|14020.8|14015.8|14012.4|14007.4|0
1750657800000|2025-06-23 05:50:00|14015.3|14010.3|14019.5|14014.5|14019.5|14014.5|14008.9|14003.9|0
1750658100000|2025-06-23 05:55:00|14019.4|14014.4|14022.1|14017.1|14022.6|14017.6|14016.9|14011.9|0
1750658400000|2025-06-23 06:00:00|14022.4|14017.4|14025.6|14020.6|14035|14030|14020.2|14015.2|0
1750658700000|2025-06-23 06:05:00|14025.2|14020.2|14024.9|14019.9|14030.8|14025.8|14022.8|14017.8|0
1750659000000|2025-06-23 06:10:00|14024.6|14019.6|14025.3|14020.3|14026.4|14021.4|14019.5|14014.5|0
1750659300000|2025-06-23 06:15:00|14025.1|14020.1|14021.5|14016.5|14027.7|14022.7|14021.1|14016.1|0
1750659600000|2025-06-23 06:20:00|14021.4|14016.4|14018.1|14013.1|14025|14020|14017.5|14012.5|0
1750659900000|2025-06-23 06:25:00|14018.2|14013.2|14022.2|14017.2|14022.6|14017.6|14014.2|14009.2|0
1750660200000|2025-06-23 06:30:00|14022.1|14017.1|14023.1|14018.1|14028.3|14023.3|14022.1|14017.1|0
1750660500000|2025-06-23 06:35:00|14022.9|14017.9|14024.7|14019.7|14026.2|14021.2|14018.7|14013.7|0
1750660800000|2025-06-23 06:40:00|14024.8|14019.8|14023.7|14018.7|14029.1|14024.1|14022.9|14017.9|0
1750661100000|2025-06-23 06:45:00|14023.8|14018.8|14028.9|14023.9|14028.9|14023.9|14023.3|14018.3|0
1750661400000|2025-06-23 06:50:00|14028.8|14023.8|14033.5|14028.5|14040.3|14035.3|14028.5|14023.5|0
1750661700000|2025-06-23 06:55:00|14033.4|14028.4|14028.8|14023.8|14034.6|14029.6|14026|14021|0
1750662000000|2025-06-23 07:00:00|14028.9|14023.9|14035.6|14030.6|14037.7|14032.7|14028.9|14023.9|0
1750662300000|2025-06-23 07:05:00|14034.8|14029.8|14046.3|14041.3|14046.3|14041.3|14031.4|14026.4|0
1750662600000|2025-06-23 07:10:00|14046.5|14041.5|14063.2|14058.2|14066.4|14061.4|14045.8|14040.8|0
1750662900000|2025-06-23 07:15:00|14063.1|14058.1|14037.3|14032.3|14063.3|14058.3|14036.1|14031.1|0
1750663200000|2025-06-23 07:20:00|14037.2|14032.2|14047.6|14042.6|14051|14046|14034.2|14029.2|0
1750663500000|2025-06-23 07:25:00|14047.3|14042.3|14051.4|14046.4|14053.3|14048.3|14045.4|14040.4|0
1750663800000|2025-06-23 07:30:00|14051.6|14046.6|14057.1|14052.1|14061.5|14056.5|14048.7|14043.7|0
1750664100000|2025-06-23 07:35:00|14057.3|14052.3|14079.4|14074.4|14081.8|14076.8|14056.3|14051.3|0
1750664400000|2025-06-23 07:40:00|14079.3|14074.3|14077.6|14072.6|14085.2|14080.2|14069.2|14064.2|0
1750664700000|2025-06-23 07:45:00|14077.5|14072.5|14077.7|14072.7|14081|14076|14073.7|14068.7|0
1750665000000|2025-06-23 07:50:00|14077.8|14072.8|14085.8|14080.8|14088.5|14083.5|14077.8|14072.8|0
1750665300000|2025-06-23 07:55:00|14085.7|14080.7|14082.8|14077.8|14088.5|14083.5|14081.7|14076.7|0
1750665600000|2025-06-23 08:00:00|14082.9|14077.9|14048.8|14045.8|14084.8|14079.8|14031.2|14028.2|0
1750665900000|2025-06-23 08:05:00|14048.7|14045.7|14092.7|14089.7|14092.9|14089.9|14045.1|14042.1|0
1750666200000|2025-06-23 08:10:00|14092.5|14089.5|14098.7|14095.7|14106.9|14103.9|14091.4|14088.4|0
1750666500000|2025-06-23 08:15:00|14098.6|14095.6|14087.3|14084.3|14099.5|14096.5|14086|14083|0
1750666800000|2025-06-23 08:20:00|14087.7|14084.7|14092.9|14089.9|14095.4|14092.4|14087.5|14084.5|0
1750667100000|2025-06-23 08:25:00|14093|14090|14089.8|14086.8|14093.2|14090.2|14086.7|14083.7|0
1750667400000|2025-06-23 08:30:00|14090|14087|14088.6|14085.6|14090.3|14087.3|14085|14082|0
1750667700000|2025-06-23 08:35:00|14088.5|14085.5|14091.2|14088.2|14093.8|14090.8|14088.5|14085.5|0
1750668000000|2025-06-23 08:40:00|14091.1|14088.1|14089.8|14086.8|14091.8|14088.8|14087.6|14084.6|0
1750668300000|2025-06-23 08:45:00|14089.2|14086.2|14086.7|14083.7|14091|14088|14086.7|14083.7|0
1750668600000|2025-06-23 08:50:00|14086.6|14083.6|14086.7|14083.7|14090.4|14087.4|14085.3|14082.3|0
1750668900000|2025-06-23 08:55:00|14086.6|14083.6|14072.3|14069.3|14092.2|14089.2|14071.9|14068.9|0
1750669200000|2025-06-23 09:00:00|14072.8|14069.8|14071.9|14068.9|14075.5|14072.5|14070.7|14067.7|0
1750669500000|2025-06-23 09:05:00|14071.8|14068.8|14075.5|14072.5|14076.7|14073.7|14061.5|14058.5|0
1750669800000|2025-06-23 09:10:00|14075.6|14072.6|14071.3|14068.3|14080|14077|14068.4|14065.4|0
1750670100000|2025-06-23 09:15:00|14071.7|14068.7|14085.5|14082.5|14086.2|14083.2|14069|14066|0
1750670400000|2025-06-23 09:20:00|14087.2|14084.2|14083.3|14080.3|14089.6|14086.6|14080|14077|0
1750670700000|2025-06-23 09:25:00|14083.6|14080.6|14078.4|14075.4|14083.7|14080.7|14076.7|14073.7|0
1750671000000|2025-06-23 09:30:00|14078.2|14075.2|14077.8|14074.8|14078.3|14075.3|14073.4|14070.4|0
1750671300000|2025-06-23 09:35:00|14074.8|14071.8|14062|14059|14074.8|14071.8|14061.6|14058.6|0
1750671600000|2025-06-23 09:40:00|14061.9|14058.9|14061.3|14058.3|14063.8|14060.8|14061.3|14058.3|0
1750671900000|2025-06-23 09:45:00|14061.2|14058.2|14059.8|14056.8|14064.2|14061.2|14059.5|14056.5|0
1750672200000|2025-06-23 09:50:00|14059.7|14056.7|14058|14055|14060.2|14057.2|14058|14055|0
1750672500000|2025-06-23 09:55:00|14057.9|14054.9|14049.8|14046.8|14058.3|14055.3|14049.7|14046.7|0
1750672800000|2025-06-23 10:00:00|14049.9|14046.9|14051.9|14048.9|14053|14050|14048.2|14045.2|0
1750673100000|2025-06-23 10:05:00|14052|14049|14052.4|14049.4|14055.5|14052.5|14048.7|14045.7|0
1750673400000|2025-06-23 10:10:00|14052.3|14049.3|14056.8|14053.8|14063.6|14060.6|14048.5|14045.5|0
1750673700000|2025-06-23 10:15:00|14056.9|14053.9|14048.1|14045.1|14058.1|14055.1|14046.2|14043.2|0
1750674000000|2025-06-23 10:20:00|14047.9|14044.9|14040.5|14037.5|14049.2|14046.2|14039.2|14036.2|0
1750674300000|2025-06-23 10:25:00|14040|14037|14044.8|14041.8|14047|14044|14039.8|14036.8|0
1750674600000|2025-06-23 10:30:00|14044.9|14041.9|14039.4|14036.4|14044.9|14041.9|14035.5|14032.5|0
1750674900000|2025-06-23 10:35:00|14039.5|14036.5|14038.8|14035.8|14042.6|14039.6|14035.7|14032.7|0
1750675200000|2025-06-23 10:40:00|14038.9|14035.9|14028.5|14025.5|14040.1|14037.1|14024.7|14021.7|0
1750675500000|2025-06-23 10:45:00|14028|14025|14025.5|14022.5|14029.5|14026.5|14023.1|14020.1|0
1750675800000|2025-06-23 10:50:00|14025.6|14022.6|14029.3|14026.3|14029.8|14026.8|14025.6|14022.6|0
1750676100000|2025-06-23 10:55:00|14029.6|14026.6|14032.4|14029.4|14035|14032|14029.2|14026.2|0
1750676400000|2025-06-23 11:00:00|14034.5|14031.5|14031.9|14028.9|14040.2|14037.2|14031.5|14028.5|0
1750676700000|2025-06-23 11:05:00|14031.4|14028.4|14021.1|14018.1|14031.7|14028.7|14018.8|14015.8|0
1750677000000|2025-06-23 11:10:00|14021.3|14018.3|14016.5|14013.5|14023.3|14020.3|14014.3|14011.3|0
1750677300000|2025-06-23 11:15:00|14016.4|14013.4|14013.8|14010.8|14017|14014|14010.8|14007.8|0
1750677600000|2025-06-23 11:20:00|14013.6|14010.6|14005.2|14002.2|14014.3|14011.3|14004.7|14001.7|0
1750677900000|2025-06-23 11:25:00|14005.3|14002.3|14008.7|14005.7|14009.1|14006.1|14000.3|13997.3|0
1750678200000|2025-06-23 11:30:00|14008.5|14005.5|14006.3|14003.3|14011.5|14008.5|14005.8|14002.8|0
1750678500000|2025-06-23 11:35:00|14006.4|14003.4|14011.6|14008.6|14011.6|14008.6|14006|14003|0
1750678800000|2025-06-23 11:40:00|14010.8|14007.8|14000.5|13997.5|14010.9|14007.9|13999.6|13996.6|0
1750679100000|2025-06-23 11:45:00|14000.4|13997.4|13996.2|13993.2|14000.4|13997.4|13988.5|13985.5|0
1750679400000|2025-06-23 11:50:00|13996.1|13993.1|14008.6|14005.6|14010|14007|13993.5|13990.5|0
1750679700000|2025-06-23 11:55:00|14007.8|14004.8|14015|14012|14017.8|14014.8|14007.8|14004.8|0
1750680000000|2025-06-23 12:00:00|14014.4|14011.4|14025|14022|14026|14023|14013.2|14010.2|0
1750680300000|2025-06-23 12:05:00|14024.9|14021.9|14018|14015|14027.7|14024.7|14017.4|14014.4|0
1750680600000|2025-06-23 12:10:00|14018.1|14015.1|14023.2|14020.2|14024.4|14021.4|14017|14014|0
1750680900000|2025-06-23 12:15:00|14024.1|14021.1|14026|14023|14032.8|14029.8|14023.8|14020.8|0
1750681200000|2025-06-23 12:20:00|14025.7|14022.7|14028.8|14025.8|14031|14028|14025.4|14022.4|0
1750681500000|2025-06-23 12:25:00|14029|14026|14029.5|14026.5|14033.6|14030.6|14028.9|14025.9|0
1750681800000|2025-06-23 12:30:00|14028.8|14025.8|14035|14032|14035.1|14032.1|14027.2|14024.2|0
1750682100000|2025-06-23 12:35:00|14034.9|14031.9|14040.9|14037.9|14043.1|14040.1|14034.4|14031.4|0
1750682400000|2025-06-23 12:40:00|14040.7|14037.7|14041.7|14038.7|14043|14040|14040|14037|0
1750682700000|2025-06-23 12:45:00|14041.4|14038.4|14044|14041|14044.1|14041.1|14041|14038|0
1750683000000|2025-06-23 12:50:00|14043.9|14040.9|14047.1|14044.1|14048.5|14045.5|14042.8|14039.8|0
1750683300000|2025-06-23 12:55:00|14046.7|14043.7|14051.2|14048.2|14051.9|14048.9|14045.4|14042.4|0
1750683600000|2025-06-23 13:00:00|14051.1|14048.1|14055.7|14052.7|14056.8|14053.8|14050.5|14047.5|0
1750683900000|2025-06-23 13:05:00|14055.5|14052.5|14053.4|14050.4|14060.7|14057.7|14053.4|14050.4|0
1750684200000|2025-06-23 13:10:00|14053.3|14050.3|14051.7|14048.7|14053.5|14050.5|14046.8|14043.8|0
1750684500000|2025-06-23 13:15:00|14051.6|14048.6|14053.2|14050.2|14053.2|14050.2|14048.3|14045.3|0
1750684800000|2025-06-23 13:20:00|14053.4|14050.4|14056.4|14053.4|14057.4|14054.4|14052|14049|0
1750685100000|2025-06-23 13:25:00|14031.2|14028.2|14031.3|14028.3|14042.6|14039.6|14004.9|14001.9|0
1750685400000|2025-06-23 13:30:00|14030.7|14027.7|13924.4|13922.6|14039.3|14036.3|13892.7|13890.9|0
1750685700000|2025-06-23 13:35:00|13924.2|13922.4|14005.1|14003.3|14015.8|14014|13914.5|13912.7|0
1750686000000|2025-06-23 13:40:00|14006.4|14004.6|14022.7|14020.9|14023.2|14021.4|14001.6|13999.8|0
1750686300000|2025-06-23 13:45:00|14023.3|14021.5|14031.2|14029.4|14042|14040.2|14002.8|14001|0
1750686600000|2025-06-23 13:50:00|14030.8|14029|14037.9|14036.1|14038.6|14036.8|14021.2|14019.4|0
1750686900000|2025-06-23 13:55:00|14037.7|14035.9|14035.8|14034|14038.6|14036.8|14025.6|14023.8|0
1750687200000|2025-06-23 14:00:00|14035.4|14033.6|14065.6|14063.8|14065.7|14063.9|14035.4|14033.6|0
1750687500000|2025-06-23 14:05:00|14066.1|14064.3|14077.8|14076|14082.9|14081.1|14066.1|14064.3|0
1750687800000|2025-06-23 14:10:00|14077.4|14075.6|14076.5|14074.7|14081.5|14079.7|14059|14057.2|0
1750688100000|2025-06-23 14:15:00|14076.6|14074.8|14087.8|14086|14093.6|14091.8|14062.3|14060.5|0
1750688400000|2025-06-23 14:20:00|14087.6|14085.8|14085.2|14083.4|14095.1|14093.3|14080.8|14079|0
1750688700000|2025-06-23 14:25:00|14085.7|14083.9|14081.8|14080|14095|14093.2|14074.8|14073|0
1750689000000|2025-06-23 14:30:00|14081.6|14079.8|14092|14090.2|14094.9|14093.1|14077.1|14075.3|0
1750689300000|2025-06-23 14:35:00|14091|14089.2|14086.5|14084.7|14095.3|14093.5|14083.1|14081.3|0
1750689600000|2025-06-23 14:40:00|14086.6|14084.8|14102.4|14100.6|14102.7|14100.9|14084.1|14082.3|0
1750689900000|2025-06-23 14:45:00|14102.8|14101|14077.2|14075.4|14108.4|14106.6|14077.1|14075.3|0
1750690200000|2025-06-23 14:50:00|14077.1|14075.3|14080|14078.2|14084.9|14083.1|14075|14073.2|0
1750690500000|2025-06-23 14:55:00|14079.5|14077.7|14068.9|14067.1|14081.6|14079.8|14062.4|14060.6|0
1750690800000|2025-06-23 15:00:00|14069.4|14067.6|14094.1|14092.3|14096.6|14094.8|14067.8|14066|0
1750691100000|2025-06-23 15:05:00|14093.9|14092.1|14110.2|14108.4|14110.2|14108.4|14093.9|14092.1|0
1750691400000|2025-06-23 15:10:00|14110.8|14109|14114.7|14112.9|14116.3|14114.5|14107.5|14105.7|0
1750691700000|2025-06-23 15:15:00|14114.6|14112.8|14111.9|14110.1|14116.4|14114.6|14107.9|14106.1|0
1750692000000|2025-06-23 15:20:00|14112.2|14110.4|14105.9|14104.1|14113|14111.2|14102.7|14100.9|0
1750692300000|2025-06-23 15:25:00|14106.2|14104.4|14084.8|14083|14107.1|14105.3|14083.2|14081.4|0
1750692600000|2025-06-23 15:30:00|14084.4|14082.6|14095.9|14094.1|14099.3|14097.5|14076.4|14074.6|0
1750692900000|2025-06-23 15:35:00|14095.7|14093.9|14088.1|14086.3|14096.4|14094.6|14084.5|14082.7|0
1750693200000|2025-06-23 15:40:00|14087.9|14086.1|14088|14086.2|14089.6|14087.8|14072.6|14070.8|0
1750693500000|2025-06-23 15:45:00|14087.1|14085.3|14089.4|14087.6|14092.2|14090.4|14081.3|14079.5|0
1750693800000|2025-06-23 15:50:00|14089.5|14087.7|14094.6|14092.8|14104.9|14103.1|14089.2|14087.4|0
1750694100000|2025-06-23 15:55:00|14094.5|14092.7|14089.1|14087.3|14105.9|14104.1|14088.7|14086.9|0
1750694400000|2025-06-23 16:00:00|14089|14087.2|14089.1|14087.3|14090.1|14088.3|14075.6|14073.8|0
1750694700000|2025-06-23 16:05:00|14088.5|14086.7|14079.3|14077.5|14090.1|14088.3|14078.9|14077.1|0
1750695000000|2025-06-23 16:10:00|14079.4|14077.6|14086.6|14084.8|14091.1|14089.3|14074.9|14073.1|0
1750695300000|2025-06-23 16:15:00|14086.7|14084.9|14078.8|14077|14090.6|14088.8|14073|14071.2|0
1750695600000|2025-06-23 16:20:00|14078.6|14076.8|14057.9|14056.1|14079.1|14077.3|14054.6|14052.8|0
1750695900000|2025-06-23 16:25:00|14057.7|14055.9|14038|14036.2|14058.6|14056.8|14034.9|14033.1|0
1750696200000|2025-06-23 16:30:00|14037.6|14035.8|13997.5|13995.7|14037.6|14035.8|13996.4|13994.6|0
1750696500000|2025-06-23 16:35:00|13996.4|13994.6|14010.7|14008.9|14010.7|14008.9|13959.3|13957.5|0
1750696800000|2025-06-23 16:40:00|14010.6|14008.8|14060.5|14058.7|14071.5|14069.7|13995.8|13994|0
1750697100000|2025-06-23 16:45:00|14060.9|14059.1|14058.4|14056.6|14079.1|14077.3|14039.8|14038|0
1750697400000|2025-06-23 16:50:00|14058.8|14057|14057.4|14055.6|14064.3|14062.5|14042.1|14040.3|0
1750697700000|2025-06-23 16:55:00|14057.8|14056|14043.2|14041.4|14067.2|14065.4|14036.1|14034.3|0
1750698000000|2025-06-23 17:00:00|14044.4|14042.6|14073.3|14071.5|14077.1|14075.3|14030.9|14029.1|0
1750698300000|2025-06-23 17:05:00|14074.1|14072.3|14079.3|14077.5|14090.9|14089.1|14054.7|14052.9|0
1750698600000|2025-06-23 17:10:00|14079.6|14077.8|14091.7|14089.9|14103.4|14101.6|14079.6|14077.8|0
1750698900000|2025-06-23 17:15:00|14091.6|14089.8|14110.5|14108.7|14111.5|14109.7|14091.2|14089.4|0
1750699200000|2025-06-23 17:20:00|14110.9|14109.1|14126.8|14125|14128.7|14126.9|14107.8|14106|0
1750699500000|2025-06-23 17:25:00|14126.6|14124.8|14152.4|14150.6|14157.6|14155.8|14122.3|14120.5|0
1750699800000|2025-06-23 17:30:00|14154.4|14152.6|14162.3|14160.5|14173.5|14171.7|14154.4|14152.6|0
1750700100000|2025-06-23 17:35:00|14164.3|14162.5|14181.3|14179.5|14186.4|14184.6|14164|14162.2|0
1750700400000|2025-06-23 17:40:00|14182|14180.2|14181.3|14179.5|14183.6|14181.8|14163.7|14161.9|0
1750700700000|2025-06-23 17:45:00|14181.7|14179.9|14188.7|14186.9|14195.3|14193.5|14181.6|14179.8|0
1750701000000|2025-06-23 17:50:00|14189.1|14187.3|14173.3|14171.5|14190.1|14188.3|14172.8|14171|0
1750701300000|2025-06-23 17:55:00|14173.6|14171.8|14180.1|14178.3|14186.9|14185.1|14173.6|14171.8|0
1750701600000|2025-06-23 18:00:00|14180.5|14178.7|14198|14196.2|14200.6|14198.8|14178|14176.2|0
1750701900000|2025-06-23 18:05:00|14198.1|14196.3|14194.5|14192.7|14207.6|14205.8|14194.1|14192.3|0
1750702200000|2025-06-23 18:10:00|14194.2|14192.4|14193.8|14192|14199.5|14197.7|14191.1|14189.3|0
1750702500000|2025-06-23 18:15:00|14193.5|14191.7|14198.1|14196.3|14198.5|14196.7|14184.7|14182.9|0
1750702800000|2025-06-23 18:20:00|14198.6|14196.8|14181.5|14179.7|14198.8|14197|14180.9|14179.1|0
1750703100000|2025-06-23 18:25:00|14181.6|14179.8|14173.6|14171.8|14184.6|14182.8|14172.8|14171|0
1750703400000|2025-06-23 18:30:00|14173.8|14172|14185.7|14183.9|14185.7|14183.9|14173.8|14172|0
1750703700000|2025-06-23 18:35:00|14185.4|14183.6|14176.3|14174.5|14188.5|14186.7|14175.9|14174.1|0
1750704000000|2025-06-23 18:40:00|14176.2|14174.4|14179|14177.2|14180.5|14178.7|14173|14171.2|0
1750704300000|2025-06-23 18:45:00|14178.9|14177.1|14175.6|14173.8|14178.9|14177.1|14173.7|14171.9|0
1750704600000|2025-06-23 18:50:00|14175.7|14173.9|14166.4|14164.6|14176.3|14174.5|14163.7|14161.9|0
1750704900000|2025-06-23 18:55:00|14166.8|14165|14164|14162.2|14166.8|14165|14159.4|14157.6|0
1750705200000|2025-06-23 19:00:00|14163.9|14162.1|14180.3|14178.5|14188.1|14186.3|14162.3|14160.5|0
1750705500000|2025-06-23 19:05:00|14179.3|14177.5|14167.9|14166.1|14179.3|14177.5|14165|14163.2|0
1750705800000|2025-06-23 19:10:00|14168.1|14166.3|14172.6|14170.8|14175.9|14174.1|14162.7|14160.9|0
1750706100000|2025-06-23 19:15:00|14173|14171.2|14157.4|14155.6|14176.2|14174.4|14155.2|14153.4|0
1750706400000|2025-06-23 19:20:00|14157.5|14155.7|14171.9|14170.1|14172.7|14170.9|14156.6|14154.8|0
1750706700000|2025-06-23 19:25:00|14171.8|14170|14186.6|14184.8|14188.2|14186.4|14170.9|14169.1|0
1750707000000|2025-06-23 19:30:00|14186.4|14184.6|14187.9|14186.1|14189.4|14187.6|14179.5|14177.7|0
1750707300000|2025-06-23 19:35:00|14188.1|14186.3|14185.8|14184|14189.4|14187.6|14183.9|14182.1|0
1750707600000|2025-06-23 19:40:00|14186.2|14184.4|14181.3|14179.5|14186.4|14184.6|14174.5|14172.7|0
1750707900000|2025-06-23 19:45:00|14181|14179.2|14185.3|14183.5|14187.3|14185.5|14175.4|14173.6|0
1750708200000|2025-06-23 19:50:00|14186.7|14184.9|14200.2|14198.4|14210.4|14208.6|14185.8|14184|0
1750708500000|2025-06-23 19:55:00|14199.1|14197.3|14201.5|14199.7|14213.1|14211.3|14190.9|14189.1|0
1750708800000|2025-06-23 20:00:00|14202.5|14199.5|14181.1|14178.1|14203.5|14200.5|14179.9|14176.9|0
1750709100000|2025-06-23 20:05:00|14181.7|14178.7|14180.8|14177.8|14181.7|14178.7|14177.1|14174.1|0
1750709400000|2025-06-23 20:10:00|14180.7|14177.7|14186.4|14183.4|14186.4|14183.4|14180.1|14177.1|0
1750709700000|2025-06-23 20:15:00|14186.6|14183.6|14182.3|14179.3|14186.6|14183.6|14181.8|14178.8|0
1750710000000|2025-06-23 20:20:00|14182|14179|14181.7|14178.7|14182.9|14179.9|14180.6|14177.6|0
1750710300000|2025-06-23 20:25:00|14182.2|14179.2|14183.9|14180.9|14184.6|14181.6|14181|14178|0
1750710600000|2025-06-23 20:30:00|14184.3|14181.3|14187.8|14184.8|14189|14186|14183.3|14180.3|0
1750710900000|2025-06-23 20:35:00|14187.9|14184.9|14188.1|14185.1|14189.9|14186.9|14186.3|14183.3|0
1750711200000|2025-06-23 20:40:00|14188.2|14185.2|14189.8|14186.8|14189.8|14186.8|14187.3|14184.3|0
1750711500000|2025-06-23 20:45:00|14189.7|14186.7|14190.8|14187.8|14192.5|14189.5|14189.7|14186.7|0
1750711800000|2025-06-23 20:50:00|14190.9|14187.9|14193.2|14190.2|14193.6|14190.6|14190.9|14187.9|0
1750712100000|2025-06-23 20:55:00|14192.7|14189.7|14190.6|14187.6|14193.2|14190.2|14189.3|14186.3|0
1750712400000|2025-06-23 21:00:00|14190.5|14187.5|14192.5|14189.5|14192.5|14189.5|14190|14187|0
1750712700000|2025-06-23 21:05:00|14191.7|14188.7|14191.3|14188.3|14192.9|14189.9|14191.2|14188.2|0
1750713000000|2025-06-23 21:10:00|14191.4|14188.4|14192.3|14189.3|14192.4|14189.4|14190.8|14187.8|0
1750713300000|2025-06-23 21:15:00|14192.2|14189.2|14191.5|14188.5|14192.6|14189.6|14191.5|14188.5|0
1750713600000|2025-06-23 21:20:00|14191.4|14188.4|14193.9|14190.9|14194.2|14191.2|14191.4|14188.4|0
1750713900000|2025-06-23 21:25:00|14194|14191|14194.5|14191.5|14194.9|14191.9|14193.7|14190.7|0
1750714200000|2025-06-23 21:30:00|14194.3|14191.3|14195.7|14192.7|14196.3|14193.3|14194.3|14191.3|0
1750714500000|2025-06-23 21:35:00|14195.8|14192.8|14195.2|14192.2|14195.8|14192.8|14193.8|14190.8|0
1750714800000|2025-06-23 21:40:00|14195.3|14192.3|14196.8|14193.8|14196.8|14193.8|14194.4|14191.4|0
1750715100000|2025-06-23 21:45:00|14195.8|14192.8|14197.9|14194.9|14198.9|14195.9|14195.8|14192.8|0
1750715400000|2025-06-23 21:50:00|14198|14195|14197.1|14194.1|14198.6|14195.6|14196.7|14193.7|0
1750715700000|2025-06-23 21:55:00|14197.2|14194.2|14198|14195|14198.5|14195.5|14197.2|14194.2|0
1750716000000|2025-06-23 22:00:00|14197.9|14194.9|14221.3|14218.3|14224.4|14221.4|14196.5|14193.5|0
1750716300000|2025-06-23 22:05:00|14221.2|14218.2|14237.7|14234.7|14238|14235|14218.7|14215.7|0
1750716600000|2025-06-23 22:10:00|14237|14234|14253.4|14250.4|14253.4|14250.4|14237|14234|0
1750716900000|2025-06-23 22:15:00|14253.6|14250.6|14259.1|14256.1|14260.4|14257.4|14253.6|14250.6|0
1750717200000|2025-06-23 22:20:00|14259|14256|14271.2|14268.2|14272.1|14269.1|14258.9|14255.9|0
1750717500000|2025-06-23 22:25:00|14271.6|14268.6|14280.9|14277.9|14283.7|14280.7|14271.6|14268.6|0
1750717800000|2025-06-23 22:30:00|14280.7|14277.7|14280.8|14277.8|14282.9|14279.9|14278.5|14275.5|0
1750718100000|2025-06-23 22:35:00|14280.7|14277.7|14275.5|14272.5|14282|14279|14273.9|14270.9|0
1750718400000|2025-06-23 22:40:00|14275.3|14272.3|14276.6|14273.6|14278.7|14275.7|14273.3|14270.3|0
1750718700000|2025-06-23 22:45:00|14276.3|14273.3|14272|14269|14276.4|14273.4|14271.3|14268.3|0
1750719000000|2025-06-23 22:50:00|14272.1|14269.1|14270.3|14267.3|14273.7|14270.7|14268.3|14265.3|0
1750719300000|2025-06-23 22:55:00|14270.5|14267.5|14280|14277|14282.1|14279.1|14270.3|14267.3|0
1750719600000|2025-06-23 23:00:00|14280.4|14277.4|14285|14282|14289.4|14286.4|14280.3|14277.3|0
1750719900000|2025-06-23 23:05:00|14285.1|14282.1|14287.2|14284.2|14287.2|14284.2|14282.1|14279.1|0
1750720200000|2025-06-23 23:10:00|14288.1|14285.1|14290.7|14287.7|14291.3|14288.3|14287.2|14284.2|0
1750720500000|2025-06-23 23:15:00|14290.3|14287.3|14297.3|14294.3|14299.7|14296.7|14290.2|14287.2|0
1750720800000|2025-06-23 23:20:00|14297.4|14294.4|14303.3|14300.3|14305|14302|14297.4|14294.4|0
1750721100000|2025-06-23 23:25:00|14303.2|14300.2|14304.3|14301.3|14305.2|14302.2|14302.4|14299.4|0
1750721400000|2025-06-23 23:30:00|14304.7|14301.7|14303.7|14300.7|14305.7|14302.7|14302.6|14299.6|0
1750721700000|2025-06-23 23:35:00|14303.6|14300.6|14307|14304|14310.1|14307.1|14302.3|14299.3|0
1750722000000|2025-06-23 23:40:00|14307.1|14304.1|14306.6|14303.6|14307.2|14304.2|14304.4|14301.4|0
1750722300000|2025-06-23 23:45:00|14307|14304|14306.5|14303.5|14307.5|14304.5|14303.7|14300.7|0
1750722600000|2025-06-23 23:50:00|14306.6|14303.6|14312.5|14309.5|14312.5|14309.5|14306|14303|0
1750722900000|2025-06-23 23:55:00|14312.7|14309.7|14320.1|14315.1|14320.6|14317.6|14312.7|14309.7|0
1750723200000|2025-06-24 00:00:00|14319.1|14314.1|14316.2|14311.2|14323.7|14318.7|14314.8|14309.8|0
1750723500000|2025-06-24 00:05:00|14316.1|14311.1|14326.7|14321.7|14328.2|14323.2|14315.9|14310.9|0
1750723800000|2025-06-24 00:10:00|14326.6|14321.6|14316.5|14311.5|14328|14323|14314.3|14309.3|0
1750724100000|2025-06-24 00:15:00|14316.3|14311.3|14319.7|14314.7|14321.4|14316.4|14309.9|14304.9|0
1750724400000|2025-06-24 00:20:00|14320.7|14315.7|14316.3|14311.3|14320.8|14315.8|14314.3|14309.3|0
1750724700000|2025-06-24 00:25:00|14316.6|14311.6|14316.1|14311.1|14318.8|14313.8|14314.8|14309.8|0
1750725000000|2025-06-24 00:30:00|14316|14311|14315.9|14310.9|14319.2|14314.2|14313.9|14308.9|0
1750725300000|2025-06-24 00:35:00|14315.6|14310.6|14312.5|14307.5|14317.3|14312.3|14311.3|14306.3|0
1750725600000|2025-06-24 00:40:00|14312.4|14307.4|14310|14305|14313.3|14308.3|14305.8|14300.8|0
1750725900000|2025-06-24 00:45:00|14310.2|14305.2|14310.9|14305.9|14320.6|14315.6|14293|14288|0
1750726200000|2025-06-24 00:50:00|14310.8|14305.8|14319.7|14314.7|14325.6|14320.6|14304.7|14299.7|0
1750726500000|2025-06-24 00:55:00|14319.9|14314.9|14313.8|14308.8|14324.4|14319.4|14309.6|14304.6|0
1750726800000|2025-06-24 01:00:00|14313.2|14308.2|14307.1|14302.1|14316.1|14311.1|14305|14300|0
1750727100000|2025-06-24 01:05:00|14307.2|14302.2|14319|14314|14321.3|14316.3|14307.1|14302.1|0
1750727400000|2025-06-24 01:10:00|14318.8|14313.8|14324.4|14319.4|14330.3|14325.3|14317.7|14312.7|0
1750727700000|2025-06-24 01:15:00|14324.1|14319.1|14322.7|14317.7|14328.9|14323.9|14321.6|14316.6|0
1750728000000|2025-06-24 01:20:00|14322.8|14317.8|14326.2|14321.2|14326.5|14321.5|14320.4|14315.4|0
1750728300000|2025-06-24 01:25:00|14326.4|14321.4|14325.2|14320.2|14328.1|14323.1|14323|14318|0
1750728600000|2025-06-24 01:30:00|14325.1|14320.1|14326|14321|14329.9|14324.9|14323.5|14318.5|0
1750728900000|2025-06-24 01:35:00|14326.4|14321.4|14328.2|14323.2|14329.8|14324.8|14325.9|14320.9|0
1750729200000|2025-06-24 01:40:00|14328.3|14323.3|14329.6|14324.6|14330.8|14325.8|14325.6|14320.6|0
1750729500000|2025-06-24 01:45:00|14329.5|14324.5|14342.8|14337.8|14344.3|14339.3|14327.6|14322.6|0
1750729800000|2025-06-24 01:50:00|14342.9|14337.9|14339.1|14334.1|14343.6|14338.6|14337.2|14332.2|0
1750730100000|2025-06-24 01:55:00|14338.9|14333.9|14340.6|14335.6|14340.8|14335.8|14336.4|14331.4|0
1750730400000|2025-06-24 02:00:00|14340.3|14335.3|14333.5|14328.5|14342.8|14337.8|14333.3|14328.3|0
1750730700000|2025-06-24 02:05:00|14333.4|14328.4|14310.5|14305.5|14333.5|14328.5|14310.2|14305.2|0
1750731000000|2025-06-24 02:10:00|14310.7|14305.7|14326.3|14321.3|14328|14323|14308.4|14303.4|0
1750731300000|2025-06-24 02:15:00|14326.2|14321.2|14313|14308|14327.6|14322.6|14309.9|14304.9|0
1750731600000|2025-06-24 02:20:00|14313.1|14308.1|14319|14314|14319.5|14314.5|14312.6|14307.6|0
1750731900000|2025-06-24 02:25:00|14318.8|14313.8|14319.4|14314.4|14321.2|14316.2|14317.7|14312.7|0
1750732200000|2025-06-24 02:30:00|14319.3|14314.3|14318|14313|14320.1|14315.1|14314.4|14309.4|0
1750732500000|2025-06-24 02:35:00|14318.1|14313.1|14310.1|14305.1|14319.4|14314.4|14308.2|14303.2|0
1750732800000|2025-06-24 02:40:00|14309.5|14304.5|14312.9|14307.9|14314.1|14309.1|14305.4|14300.4|0
1750733100000|2025-06-24 02:45:00|14312.8|14307.8|14310.2|14305.2|14312.8|14307.8|14308.5|14303.5|0
1750733400000|2025-06-24 02:50:00|14310.6|14305.6|14316.3|14311.3|14318.1|14313.1|14308.2|14303.2|0
1750733700000|2025-06-24 02:55:00|14316.5|14311.5|14319|14314|14323.1|14318.1|14316.5|14311.5|0
1750734000000|2025-06-24 03:00:00|14318.4|14313.4|14321.8|14316.8|14321.8|14316.8|14316.4|14311.4|0
1750734300000|2025-06-24 03:05:00|14321.7|14316.7|14317|14312|14321.9|14316.9|14315.2|14310.2|0
1750734600000|2025-06-24 03:10:00|14316.9|14311.9|14320.2|14315.2|14320.2|14315.2|14315.8|14310.8|0
1750734900000|2025-06-24 03:15:00|14320.3|14315.3|14321.6|14316.6|14322.8|14317.8|14317|14312|0
1750735200000|2025-06-24 03:20:00|14321.7|14316.7|14326|14321|14327.5|14322.5|14321.4|14316.4|0
1750735500000|2025-06-24 03:25:00|14325.9|14320.9|14326.3|14321.3|14327.4|14322.4|14324.7|14319.7|0
1750735800000|2025-06-24 03:30:00|14326.4|14321.4|14329.5|14324.5|14329.8|14324.8|14324|14319|0
1750736100000|2025-06-24 03:35:00|14329.6|14324.6|14326.8|14321.8|14329.8|14324.8|14325.7|14320.7|0
1750736400000|2025-06-24 03:40:00|14326.7|14321.7|14324.7|14319.7|14326.9|14321.9|14324.6|14319.6|0
1750736700000|2025-06-24 03:45:00|14324.6|14319.6|14327.3|14322.3|14327.5|14322.5|14324.4|14319.4|0
1750737000000|2025-06-24 03:50:00|14327.2|14322.2|14329|14324|14330.9|14325.9|14323.6|14318.6|0
1750737300000|2025-06-24 03:55:00|14328.9|14323.9|14326.8|14321.8|14329.2|14324.2|14325.7|14320.7|0
1750737600000|2025-06-24 04:00:00|14326.7|14321.7|14325.8|14320.8|14327.8|14322.8|14324.7|14319.7|0
1750737900000|2025-06-24 04:05:00|14325.9|14320.9|14326.7|14321.7|14328.3|14323.3|14321.6|14316.6|0
1750738200000|2025-06-24 04:10:00|14326.5|14321.5|14313.8|14308.8|14326.7|14321.7|14312.8|14307.8|0
1750738500000|2025-06-24 04:15:00|14313.7|14308.7|14318.1|14313.1|14319.6|14314.6|14308.9|14303.9|0
1750738800000|2025-06-24 04:20:00|14318|14313|14318.1|14313.1|14320.2|14315.2|14315.2|14310.2|0
1750739100000|2025-06-24 04:25:00|14318.2|14313.2|14320.4|14315.4|14323.2|14318.2|14318.2|14313.2|0
1750739400000|2025-06-24 04:30:00|14320.5|14315.5|14321|14316|14322.3|14317.3|14318.8|14313.8|0
1750739700000|2025-06-24 04:35:00|14321.1|14316.1|14323.3|14318.3|14324.4|14319.4|14320.9|14315.9|0
1750740000000|2025-06-24 04:40:00|14323.4|14318.4|14326.1|14321.1|14328.8|14323.8|14323.1|14318.1|0
1750740300000|2025-06-24 04:45:00|14325.9|14320.9|14326.1|14321.1|14326.3|14321.3|14322.6|14317.6|0
1750740600000|2025-06-24 04:50:00|14325.9|14320.9|14326.4|14321.4|14326.6|14321.6|14324.4|14319.4|0
1750740900000|2025-06-24 04:55:00|14326.5|14321.5|14325|14320|14327.5|14322.5|14324.7|14319.7|0
1750741200000|2025-06-24 05:00:00|14324.9|14319.9|14327.2|14322.2|14331.3|14326.3|14323.8|14318.8|0
1750741500000|2025-06-24 05:05:00|14327.3|14322.3|14329.3|14324.3|14330.6|14325.6|14326.9|14321.9|0
1750741800000|2025-06-24 05:10:00|14329.4|14324.4|14333.7|14328.7|14334.6|14329.6|14329.4|14324.4|0
1750742100000|2025-06-24 05:15:00|14333.8|14328.8|14333.1|14328.1|14336|14331|14332.9|14327.9|0
1750742400000|2025-06-24 05:20:00|14333.5|14328.5|14333.1|14328.1|14335.3|14330.3|14331.1|14326.1|0
1750742700000|2025-06-24 05:25:00|14333.2|14328.2|14334.9|14329.9|14335.6|14330.6|14333|14328|0
1750743000000|2025-06-24 05:30:00|14334.7|14329.7|14349.7|14344.7|14350.4|14345.4|14333.4|14328.4|0
1750743300000|2025-06-24 05:35:00|14349.8|14344.8|14356.3|14351.3|14359.6|14354.6|14348.5|14343.5|0
1750743600000|2025-06-24 05:40:00|14356.4|14351.4|14364.1|14359.1|14366|14361|14356|14351|0
1750743900000|2025-06-24 05:45:00|14364|14359|14359.9|14354.9|14366.4|14361.4|14357.1|14352.1|0
1750744200000|2025-06-24 05:50:00|14359.8|14354.8|14357.1|14352.1|14359.9|14354.9|14353.5|14348.5|0
1750744500000|2025-06-24 05:55:00|14357|14352|14360.8|14355.8|14361.8|14356.8|14356.9|14351.9|0
1750744800000|2025-06-24 06:00:00|14360.6|14355.6|14369.5|14364.5|14375.5|14370.5|14360.6|14355.6|0
1750745100000|2025-06-24 06:05:00|14369.2|14364.2|14377.3|14372.3|14381.8|14376.8|14367|14362|0
1750745400000|2025-06-24 06:10:00|14377.5|14372.5|14388.3|14383.3|14393|14388|14377.2|14372.2|0
1750745700000|2025-06-24 06:15:00|14388.4|14383.4|14385.8|14380.8|14390.2|14385.2|14382.6|14377.6|0
1750746000000|2025-06-24 06:20:00|14385.7|14380.7|14384.5|14379.5|14389|14384|14375.8|14370.8|0
1750746300000|2025-06-24 06:25:00|14384.6|14379.6|14411.1|14406.1|14411.7|14406.7|14384.6|14379.6|0
1750746600000|2025-06-24 06:30:00|14410.7|14405.7|14405|14400|14414.7|14409.7|14402.6|14397.6|0
1750746900000|2025-06-24 06:35:00|14404.9|14399.9|14398|14393|14410.7|14405.7|14397.1|14392.1|0
1750747200000|2025-06-24 06:40:00|14398.1|14393.1|14396.5|14391.5|14399.6|14394.6|14394.1|14389.1|0
1750747500000|2025-06-24 06:45:00|14396.6|14391.6|14398.5|14393.5|14402.2|14397.2|14394.1|14389.1|0
1750747800000|2025-06-24 06:50:00|14398.6|14393.6|14404.8|14399.8|14406.1|14401.1|14395.4|14390.4|0
1750748100000|2025-06-24 06:55:00|14404.7|14399.7|14406.1|14401.1|14409.4|14404.4|14402.8|14397.8|0
1750748400000|2025-06-24 07:00:00|14406|14401|14405.9|14400.9|14411.5|14406.5|14388.2|14383.2|0
1750748700000|2025-06-24 07:05:00|14405.8|14400.8|14406.1|14401.1|14422.3|14417.3|14397.1|14392.1|0
1750749000000|2025-06-24 07:10:00|14406.3|14401.3|14401.4|14396.4|14408.1|14403.1|14399|14394|0
1750749300000|2025-06-24 07:15:00|14401.3|14396.3|14403.2|14398.2|14412.7|14407.7|14398.4|14393.4|0
1750749600000|2025-06-24 07:20:00|14403|14398|14402.2|14397.2|14405.6|14400.6|14397.4|14392.4|0
1750749900000|2025-06-24 07:25:00|14402.1|14397.1|14382|14377|14404|14399|14381.8|14376.8|0
1750750200000|2025-06-24 07:30:00|14382.1|14377.1|14365.7|14360.7|14385.7|14380.7|14355.7|14350.7|0
1750750500000|2025-06-24 07:35:00|14365.8|14360.8|14374.7|14369.7|14379.4|14374.4|14350.9|14345.9|0
1750750800000|2025-06-24 07:40:00|14374.8|14369.8|14374.7|14369.7|14376|14371|14365.4|14360.4|0
1750751100000|2025-06-24 07:45:00|14374.5|14369.5|14373.1|14368.1|14381.7|14376.7|14372|14367|0
1750751400000|2025-06-24 07:50:00|14373.2|14368.2|14355.2|14350.2|14377.4|14372.4|14338.6|14333.6|0
1750751700000|2025-06-24 07:55:00|14355.3|14350.3|14370.4|14365.4|14372.2|14367.2|14348.9|14343.9|0
1750752000000|2025-06-24 08:00:00|14370.8|14365.8|14353.5|14350.5|14379.4|14374.4|14343.5|14340.5|0
1750752300000|2025-06-24 08:05:00|14353.3|14350.3|14349.2|14346.2|14356|14353|14345.2|14342.2|0
1750752600000|2025-06-24 08:10:00|14349.1|14346.1|14353.5|14350.5|14359.3|14356.3|14348.9|14345.9|0
1750752900000|2025-06-24 08:15:00|14354|14351|14356.9|14353.9|14357.1|14354.1|14350.9|14347.9|0
1750753200000|2025-06-24 08:20:00|14356.8|14353.8|14361.2|14358.2|14363.1|14360.1|14355|14352|0
1750753500000|2025-06-24 08:25:00|14361.3|14358.3|14358.8|14355.8|14362.7|14359.7|14357.3|14354.3|0
1750753800000|2025-06-24 08:30:00|14358.1|14355.1|14346.9|14343.9|14358.4|14355.4|14343.9|14340.9|0
1750754100000|2025-06-24 08:35:00|14346.4|14343.4|14350.1|14347.1|14351.7|14348.7|14346.4|14343.4|0
1750754400000|2025-06-24 08:40:00|14350|14347|14346.5|14343.5|14350.1|14347.1|14345.1|14342.1|0
1750754700000|2025-06-24 08:45:00|14346.8|14343.8|14346.7|14343.7|14348.7|14345.7|14346.2|14343.2|0
1750755000000|2025-06-24 08:50:00|14346.8|14343.8|14344.1|14341.1|14347.6|14344.6|14342.6|14339.6|0
1750755300000|2025-06-24 08:55:00|14344.5|14341.5|14344.1|14341.1|14344.7|14341.7|14342.5|14339.5|0
1750755600000|2025-06-24 09:00:00|14344|14341|14347.9|14344.9|14348.1|14345.1|14344|14341|0
1750755900000|2025-06-24 09:05:00|14348.1|14345.1|14355.5|14352.5|14355.8|14352.8|14347.8|14344.8|0
1750756200000|2025-06-24 09:10:00|14355.4|14352.4|14354.2|14351.2|14355.5|14352.5|14354.2|14351.2|0
1750756500000|2025-06-24 09:15:00|14354|14351|14360.2|14357.2|14360.4|14357.4|14353.7|14350.7|0
1750756800000|2025-06-24 09:20:00|14359.9|14356.9|14360.3|14357.3|14362.1|14359.1|14358.3|14355.3|0
1750757100000|2025-06-24 09:25:00|14360.2|14357.2|14362.9|14359.9|14364.9|14361.9|14360|14357|0
1750757400000|2025-06-24 09:30:00|14363|14360|14364.8|14361.8|14366.3|14363.3|14362|14359|0
1750757700000|2025-06-24 09:35:00|14364.9|14361.9|14367|14364|14367.8|14364.8|14364.5|14361.5|0
1750758000000|2025-06-24 09:40:00|14366.9|14363.9|14363.7|14360.7|14368.7|14365.7|14363.7|14360.7|0
1750758300000|2025-06-24 09:45:00|14363.6|14360.6|14356.7|14353.7|14363.8|14360.8|14356.5|14353.5|0
1750758600000|2025-06-24 09:50:00|14356.6|14353.6|14350.7|14347.7|14356.6|14353.6|14350.4|14347.4|0
1750758900000|2025-06-24 09:55:00|14350.9|14347.9|14350.8|14347.8|14353.9|14350.9|14350.2|14347.2|0
1750759200000|2025-06-24 10:00:00|14350.7|14347.7|14343.9|14340.9|14351.4|14348.4|14343.5|14340.5|0
1750759500000|2025-06-24 10:05:00|14344|14341|14338.9|14335.9|14344.9|14341.9|14336.1|14333.1|0
1750759800000|2025-06-24 10:10:00|14338.3|14335.3|14332.5|14329.5|14338.9|14335.9|14332|14329|0
1750760100000|2025-06-24 10:15:00|14332.7|14329.7|14332.6|14329.6|14336|14333|14329.4|14326.4|0
1750760400000|2025-06-24 10:20:00|14333|14330|14339.3|14336.3|14339.4|14336.4|14332.3|14329.3|0
1750760700000|2025-06-24 10:25:00|14339.4|14336.4|14334.5|14331.5|14339.4|14336.4|14333.9|14330.9|0
1750761000000|2025-06-24 10:30:00|14332.9|14329.9|14328.2|14325.2|14332.9|14329.9|14325.7|14322.7|0
1750761300000|2025-06-24 10:35:00|14328.3|14325.3|14329|14326|14331.6|14328.6|14327.2|14324.2|0
1750761600000|2025-06-24 10:40:00|14328.8|14325.8|14333.1|14330.1|14333.2|14330.2|14328.8|14325.8|0
1750761900000|2025-06-24 10:45:00|14333.4|14330.4|14334.4|14331.4|14335.1|14332.1|14331.2|14328.2|0
1750762200000|2025-06-24 10:50:00|14334.2|14331.2|14332.8|14329.8|14337.3|14334.3|14332.7|14329.7|0
1750762500000|2025-06-24 10:55:00|14332.9|14329.9|14330.3|14327.3|14334.3|14331.3|14330.3|14327.3|0
1750762800000|2025-06-24 11:00:00|14328.7|14325.7|14330.9|14327.9|14330.9|14327.9|14325|14322|0
1750763100000|2025-06-24 11:05:00|14330.7|14327.7|14327.4|14324.4|14331.2|14328.2|14325|14322|0
1750763400000|2025-06-24 11:10:00|14326.7|14323.7|14324.6|14321.6|14326.7|14323.7|14321.8|14318.8|0
1750763700000|2025-06-24 11:15:00|14324.5|14321.5|14322.3|14319.3|14325|14322|14321.2|14318.2|0
1750764000000|2025-06-24 11:20:00|14322.2|14319.2|14315.9|14312.9|14322.3|14319.3|14313.4|14310.4|0
1750764300000|2025-06-24 11:25:00|14316|14313|14330.9|14327.9|14330.9|14327.9|14316|14313|0
1750764600000|2025-06-24 11:30:00|14330|14327|14349.1|14346.1|14356.1|14353.1|14328.8|14325.8|0
1750764900000|2025-06-24 11:35:00|14349.3|14346.3|14353.7|14350.7|14353.8|14350.8|14346|14343|0
1750765200000|2025-06-24 11:40:00|14354.4|14351.4|14348.8|14345.8|14355.2|14352.2|14348.7|14345.7|0
1750765500000|2025-06-24 11:45:00|14348.7|14345.7|14356.5|14353.5|14356.5|14353.5|14348.1|14345.1|0
1750765800000|2025-06-24 11:50:00|14356.4|14353.4|14360.4|14357.4|14361.4|14358.4|14350.8|14347.8|0
1750766100000|2025-06-24 11:55:00|14360.5|14357.5|14364.7|14361.7|14366.5|14363.5|14360.1|14357.1|0
1750766400000|2025-06-24 12:00:00|14364.8|14361.8|14364.2|14361.2|14365.3|14362.3|14362.4|14359.4|0
1750766700000|2025-06-24 12:05:00|14362|14359|14366.4|14363.4|14367.5|14364.5|14361.2|14358.2|0
1750767000000|2025-06-24 12:10:00|14365.9|14362.9|14350.8|14347.8|14366.6|14363.6|14350.8|14347.8|0
1750767300000|2025-06-24 12:15:00|14350.9|14347.9|14345.9|14342.9|14352.2|14349.2|14343.9|14340.9|0
1750767600000|2025-06-24 12:20:00|14345.8|14342.8|14352.7|14349.7|14354.1|14351.1|14343.5|14340.5|0
1750767900000|2025-06-24 12:25:00|14352.4|14349.4|14352.1|14349.1|14355.3|14352.3|14350.4|14347.4|0
1750768200000|2025-06-24 12:30:00|14352|14349|14360.8|14357.8|14361.2|14358.2|14344.2|14341.2|0
1750768500000|2025-06-24 12:35:00|14360.9|14357.9|14361.7|14358.7|14365.5|14362.5|14359.4|14356.4|0
1750768800000|2025-06-24 12:40:00|14361.8|14358.8|14361.1|14358.1|14361.8|14358.8|14357.1|14354.1|0
1750769100000|2025-06-24 12:45:00|14361.4|14358.4|14357.1|14354.1|14366.1|14363.1|14357.1|14354.1|0
1750769400000|2025-06-24 12:50:00|14357.4|14354.4|14351.7|14348.7|14357.4|14354.4|14350.2|14347.2|0
1750769700000|2025-06-24 12:55:00|14351.8|14348.8|14355.5|14352.5|14356.8|14353.8|14351.5|14348.5|0
1750770000000|2025-06-24 13:00:00|14355.3|14352.3|14352.7|14349.7|14357.1|14354.1|14351.9|14348.9|0
1750770300000|2025-06-24 13:05:00|14352.6|14349.6|14353.6|14350.6|14354.3|14351.3|14351.4|14348.4|0
1750770600000|2025-06-24 13:10:00|14353.3|14350.3|14354|14351|14355.1|14352.1|14351.9|14348.9|0
1750770900000|2025-06-24 13:15:00|14353.8|14350.8|14362.3|14359.3|14365.2|14362.2|14351.1|14348.1|0
1750771200000|2025-06-24 13:20:00|14362.7|14359.7|14358.9|14355.9|14363.4|14360.4|14358.5|14355.5|0
1750771500000|2025-06-24 13:25:00|14355.6|14352.6|14334.3|14331.3|14355.6|14352.6|14334.3|14331.3|0
1750771800000|2025-06-24 13:30:00|14336.6|14333.6|14375.2|14373.4|14379.6|14377.8|14331.5|14329.7|0
1750772100000|2025-06-24 13:35:00|14375|14373.2|14373.9|14372.1|14394.1|14392.3|14363.3|14361.5|0
1750772400000|2025-06-24 13:40:00|14375.3|14373.5|14381.6|14379.8|14400.6|14398.8|14375.3|14373.5|0
1750772700000|2025-06-24 13:45:00|14382.9|14381.1|14370.6|14368.8|14389.5|14387.7|14368.9|14367.1|0
1750773000000|2025-06-24 13:50:00|14370.3|14368.5|14351.9|14350.1|14370.8|14369|14340.6|14338.8|0
1750773300000|2025-06-24 13:55:00|14352.4|14350.6|14355.8|14354|14369.5|14367.7|14347.2|14345.4|0
1750773600000|2025-06-24 14:00:00|14357.3|14355.5|14355.4|14353.6|14376|14374.2|14350.4|14348.6|0
1750773900000|2025-06-24 14:05:00|14356.6|14354.8|14339|14337.2|14362.5|14360.7|14328.5|14326.7|0
1750774200000|2025-06-24 14:10:00|14338.8|14337|14333.6|14331.8|14338.8|14337|14328.5|14326.7|0
1750774500000|2025-06-24 14:15:00|14333.7|14331.9|14347.8|14346|14359.5|14357.7|14332.9|14331.1|0
1750774800000|2025-06-24 14:20:00|14348.6|14346.8|14352.6|14350.8|14361|14359.2|14347.8|14346|0
1750775100000|2025-06-24 14:25:00|14352.4|14350.6|14343.1|14341.3|14357.9|14356.1|14336.3|14334.5|0
1750775400000|2025-06-24 14:30:00|14343.9|14342.1|14358.9|14357.1|14361|14359.2|14343.9|14342.1|0
1750775700000|2025-06-24 14:35:00|14358.8|14357|14352.3|14350.5|14359|14357.2|14345.4|14343.6|0
1750776000000|2025-06-24 14:40:00|14352.5|14350.7|14358.5|14356.7|14360|14358.2|14350.9|14349.1|0
1750776300000|2025-06-24 14:45:00|14359|14357.2|14354.2|14352.4|14361.3|14359.5|14351.5|14349.7|0
1750776600000|2025-06-24 14:50:00|14354.1|14352.3|14363.4|14361.6|14363.7|14361.9|14348.8|14347|0
1750776900000|2025-06-24 14:55:00|14363.3|14361.5|14348.2|14346.4|14366.5|14364.7|14342.9|14341.1|0
1750777200000|2025-06-24 15:00:00|14348.8|14347|14365|14363.2|14369.5|14367.7|14347.3|14345.5|0
1750777500000|2025-06-24 15:05:00|14365.5|14363.7|14369.2|14367.4|14374|14372.2|14362.6|14360.8|0
1750777800000|2025-06-24 15:10:00|14369.1|14367.3|14381.9|14380.1|14382.3|14380.5|14369.1|14367.3|0
1750778100000|2025-06-24 15:15:00|14381.7|14379.9|14384.3|14382.5|14386.3|14384.5|14376.7|14374.9|0
1750778400000|2025-06-24 15:20:00|14384.4|14382.6|14396.7|14394.9|14400.7|14398.9|14383.1|14381.3|0
1750778700000|2025-06-24 15:25:00|14396.6|14394.8|14400.6|14398.8|14401.7|14399.9|14395.1|14393.3|0
1750779000000|2025-06-24 15:30:00|14401.5|14399.7|14395.9|14394.1|14402.1|14400.3|14393.9|14392.1|0
1750779300000|2025-06-24 15:35:00|14396.2|14394.4|14404.7|14402.9|14406.7|14404.9|14395.9|14394.1|0
1750779600000|2025-06-24 15:40:00|14404.9|14403.1|14407.7|14405.9|14410.4|14408.6|14396.4|14394.6|0
1750779900000|2025-06-24 15:45:00|14407.9|14406.1|14415.5|14413.7|14415.5|14413.7|14405.8|14404|0
1750780200000|2025-06-24 15:50:00|14414.6|14412.8|14401.6|14399.8|14414.6|14412.8|14400.7|14398.9|0
1750780500000|2025-06-24 15:55:00|14401.2|14399.4|14393|14391.2|14401.8|14400|14391.1|14389.3|0
1750780800000|2025-06-24 16:00:00|14392.9|14391.1|14397.1|14395.3|14397.2|14395.4|14387.9|14386.1|0
1750781100000|2025-06-24 16:05:00|14397.2|14395.4|14384.7|14382.9|14397.9|14396.1|14382.4|14380.6|0
1750781400000|2025-06-24 16:10:00|14384.5|14382.7|14379.6|14377.8|14384.6|14382.8|14375|14373.2|0
1750781700000|2025-06-24 16:15:00|14379.9|14378.1|14377.5|14375.7|14384.3|14382.5|14377.2|14375.4|0
1750782000000|2025-06-24 16:20:00|14377.8|14376|14381.7|14379.9|14381.8|14380|14373.4|14371.6|0
1750782300000|2025-06-24 16:25:00|14381.6|14379.8|14391.1|14389.3|14396.1|14394.3|14381|14379.2|0
1750782600000|2025-06-24 16:30:00|14390.9|14389.1|14393.5|14391.7|14395.7|14393.9|14390|14388.2|0
1750782900000|2025-06-24 16:35:00|14394.1|14392.3|14401.2|14399.4|14405.7|14403.9|14392.6|14390.8|0
1750783200000|2025-06-24 16:40:00|14401.4|14399.6|14407.3|14405.5|14408.3|14406.5|14401.2|14399.4|0
1750783500000|2025-06-24 16:45:00|14407.2|14405.4|14402.3|14400.5|14410.5|14408.7|14401.6|14399.8|0
1750783800000|2025-06-24 16:50:00|14402|14400.2|14395.3|14393.5|14402.2|14400.4|14395.1|14393.3|0
1750784100000|2025-06-24 16:55:00|14394.4|14392.6|14396.7|14394.9|14397|14395.2|14388.6|14386.8|0
1750784400000|2025-06-24 17:00:00|14396.5|14394.7|14399.1|14397.3|14404.6|14402.8|14395.3|14393.5|0
1750784700000|2025-06-24 17:05:00|14399.2|14397.4|14387.7|14385.9|14400.6|14398.8|14385.7|14383.9|0
1750785000000|2025-06-24 17:10:00|14388|14386.2|14393.1|14391.3|14395.3|14393.5|14385.2|14383.4|0
1750785300000|2025-06-24 17:15:00|14392.8|14391|14394.2|14392.4|14400.2|14398.4|14391.2|14389.4|0
1750785600000|2025-06-24 17:20:00|14394.4|14392.6|14381|14379.2|14396.2|14394.4|14379.2|14377.4|0
1750785900000|2025-06-24 17:25:00|14380.9|14379.1|14381.5|14379.7|14385.3|14383.5|14377.8|14376|0
1750786200000|2025-06-24 17:30:00|14381.9|14380.1|14392.1|14390.3|14398.3|14396.5|14381.8|14380|0
1750786500000|2025-06-24 17:35:00|14392.2|14390.4|14392.3|14390.5|14394.4|14392.6|14389.2|14387.4|0
1750786800000|2025-06-24 17:40:00|14392.4|14390.6|14402.8|14401|14405.2|14403.4|14392.4|14390.6|0
1750787100000|2025-06-24 17:45:00|14401.7|14399.9|14414.2|14412.4|14414.7|14412.9|14399.7|14397.9|0
1750787400000|2025-06-24 17:50:00|14414.3|14412.5|14412.6|14410.8|14414.3|14412.5|14406.6|14404.8|0
1750787700000|2025-06-24 17:55:00|14412.1|14410.3|14413.9|14412.1|14415.6|14413.8|14410.6|14408.8|0
1750788000000|2025-06-24 18:00:00|14414.2|14412.4|14415|14413.2|14419.8|14418|14414|14412.2|0
1750788300000|2025-06-24 18:05:00|14415.3|14413.5|14419.9|14418.1|14420.1|14418.3|14411.3|14409.5|0
1750788600000|2025-06-24 18:10:00|14419.6|14417.8|14406.4|14404.6|14423.8|14422|14406.2|14404.4|0
1750788900000|2025-06-24 18:15:00|14406|14404.2|14407.2|14405.4|14410.9|14409.1|14405.1|14403.3|0
1750789200000|2025-06-24 18:20:00|14406.6|14404.8|14412.2|14410.4|14413|14411.2|14405.9|14404.1|0
1750789500000|2025-06-24 18:25:00|14412.1|14410.3|14405.7|14403.9|14412.6|14410.8|14405.2|14403.4|0
1750789800000|2025-06-24 18:30:00|14405.5|14403.7|14401.9|14400.1|14406.4|14404.6|14400.7|14398.9|0
1750790100000|2025-06-24 18:35:00|14401.8|14400|14410.3|14408.5|14411.7|14409.9|14401.2|14399.4|0
1750790400000|2025-06-24 18:40:00|14410.2|14408.4|14411.7|14409.9|14413.1|14411.3|14407.4|14405.6|0
1750790700000|2025-06-24 18:45:00|14411.6|14409.8|14411.9|14410.1|14414.9|14413.1|14410.7|14408.9|0
1750791000000|2025-06-24 18:50:00|14412|14410.2|14409.9|14408.1|14414.5|14412.7|14408.4|14406.6|0
1750791300000|2025-06-24 18:55:00|14410.4|14408.6|14416.2|14414.4|14416.8|14415|14408.6|14406.8|0
1750791600000|2025-06-24 19:00:00|14416|14414.2|14420.3|14418.5|14423.3|14421.5|14416|14414.2|0
1750791900000|2025-06-24 19:05:00|14420|14418.2|14426.2|14424.4|14428.4|14426.6|14417.9|14416.1|0
1750792200000|2025-06-24 19:10:00|14425.9|14424.1|14421.3|14419.5|14426.3|14424.5|14417.6|14415.8|0
1750792500000|2025-06-24 19:15:00|14421.2|14419.4|14416.6|14414.8|14424|14422.2|14416.2|14414.4|0
1750792800000|2025-06-24 19:20:00|14416.4|14414.6|14413.2|14411.4|14417.7|14415.9|14413|14411.2|0
1750793100000|2025-06-24 19:25:00|14413|14411.2|14408.9|14407.1|14413.9|14412.1|14408.7|14406.9|0
1750793400000|2025-06-24 19:30:00|14408.7|14406.9|14408|14406.2|14415.4|14413.6|14407.5|14405.7|0
1750793700000|2025-06-24 19:35:00|14408.1|14406.3|14405|14403.2|14409.4|14407.6|14403.4|14401.6|0
1750794000000|2025-06-24 19:40:00|14404.9|14403.1|14405.1|14403.3|14406.7|14404.9|14401.4|14399.6|0
1750794300000|2025-06-24 19:45:00|14405.3|14403.5|14415.6|14413.8|14415.6|14413.8|14402.6|14400.8|0
1750794600000|2025-06-24 19:50:00|14415.8|14414|14407.1|14405.3|14419|14417.2|14407|14405.2|0
1750794900000|2025-06-24 19:55:00|14400.1|14398.3|14403.9|14402.1|14408.5|14406.7|14396|14394.2|0
1750795200000|2025-06-24 20:00:00|14404.5|14401.5|14395|14392|14405.8|14402.8|14384.4|14381.4|0
1750795500000|2025-06-24 20:05:00|14394.7|14391.7|14393.1|14390.1|14402.8|14399.8|14391.8|14388.8|0
1750795800000|2025-06-24 20:10:00|14393|14390|14404.6|14401.6|14405.1|14402.1|14390.1|14387.1|0
1750796100000|2025-06-24 20:15:00|14404.4|14401.4|14405.7|14402.7|14405.9|14402.9|14403.9|14400.9|0
1750796400000|2025-06-24 20:20:00|14405.8|14402.8|14403.9|14400.9|14406.9|14403.9|14403.9|14400.9|0
1750796700000|2025-06-24 20:25:00|14404|14401|14405.7|14402.7|14406.2|14403.2|14403.5|14400.5|0
1750797000000|2025-06-24 20:30:00|14405.9|14402.9|14407.9|14404.9|14407.9|14404.9|14404.1|14401.1|0
1750797300000|2025-06-24 20:35:00|14406.4|14403.4|14411.8|14408.8|14411.8|14408.8|14406.2|14403.2|0
1750797600000|2025-06-24 20:40:00|14411.7|14408.7|14412.8|14409.8|14415|14412|14409.3|14406.3|0
1750797900000|2025-06-24 20:45:00|14412.7|14409.7|14419.9|14416.9|14419.9|14416.9|14412.7|14409.7|0
1750798200000|2025-06-24 20:50:00|14420.2|14417.2|14419.1|14416.1|14420.5|14417.5|14418.3|14415.3|0
1750798500000|2025-06-24 20:55:00|14418.9|14415.9|14413.5|14410.5|14418.9|14415.9|14412.6|14409.6|0
1750798800000|2025-06-24 21:00:00|14413.4|14410.4|14414.7|14411.7|14415.4|14412.4|14413.1|14410.1|0
1750799100000|2025-06-24 21:05:00|14414.1|14411.1|14415.8|14412.8|14415.8|14412.8|14414|14411|0
1750799400000|2025-06-24 21:10:00|14415.7|14412.7|14413.7|14410.7|14416.8|14413.8|14413.2|14410.2|0
1750799700000|2025-06-24 21:15:00|14414.1|14411.1|14412.4|14409.4|14415.7|14412.7|14411.2|14408.2|0
1750800000000|2025-06-24 21:20:00|14411.9|14408.9|14414.1|14411.1|14415.3|14412.3|14411.9|14408.9|0
1750800300000|2025-06-24 21:25:00|14413.6|14410.6|14413.5|14410.5|14415|14412|14413|14410|0
1750800600000|2025-06-24 21:30:00|14413.7|14410.7|14413.7|14410.7|14414.8|14411.8|14413.3|14410.3|0
1750800900000|2025-06-24 21:35:00|14413.8|14410.8|14414.3|14411.3|14414.4|14411.4|14412.7|14409.7|0
1750801200000|2025-06-24 21:40:00|14414.2|14411.2|14413.8|14410.8|14414.2|14411.2|14413.2|14410.2|0
1750801500000|2025-06-24 21:45:00|14413.6|14410.6|14413.1|14410.1|14413.7|14410.7|14412.5|14409.5|0
1750801800000|2025-06-24 21:50:00|14413.2|14410.2|14413.8|14410.8|14414|14411|14412.6|14409.6|0
1750802100000|2025-06-24 21:55:00|14413.6|14410.6|14412.6|14409.6|14413.7|14410.7|14412.4|14409.4|0
1750802400000|2025-06-24 22:00:00|14412.4|14409.4|14400.1|14397.1|14412.4|14409.4|14399.8|14396.8|0
1750802700000|2025-06-24 22:05:00|14400|14397|14400.9|14397.9|14400.9|14397.9|14398.5|14395.5|0
1750803000000|2025-06-24 22:10:00|14401|14398|14403.4|14400.4|14403.5|14400.5|14398.3|14395.3|0
1750803300000|2025-06-24 22:15:00|14403.3|14400.3|14401.7|14398.7|14403.3|14400.3|14401|14398|0
1750803600000|2025-06-24 22:20:00|14401.6|14398.6|14402.4|14399.4|14402.9|14399.9|14401.2|14398.2|0
1750803900000|2025-06-24 22:25:00|14402.5|14399.5|14404|14401|14404|14401|14402.2|14399.2|0
1750804200000|2025-06-24 22:30:00|14404.3|14401.3|14403.2|14400.2|14404.7|14401.7|14402.7|14399.7|0
1750804500000|2025-06-24 22:35:00|14403.1|14400.1|14402.4|14399.4|14403.5|14400.5|14402.4|14399.4|0
1750804800000|2025-06-24 22:40:00|14402.2|14399.2|14403.5|14400.5|14403.5|14400.5|14401.8|14398.8|0
1750805100000|2025-06-24 22:45:00|14403.6|14400.6|14402.6|14399.6|14403.6|14400.6|14402.3|14399.3|0
1750805400000|2025-06-24 22:50:00|14402.7|14399.7|14402.3|14399.3|14403.7|14400.7|14401.5|14398.5|0
1750805700000|2025-06-24 22:55:00|14402.2|14399.2|14403.1|14400.1|14403.1|14400.1|14402.2|14399.2|0
1750806000000|2025-06-24 23:00:00|14402.8|14399.8|14405.7|14402.7|14405.9|14402.9|14402.8|14399.8|0
1750806300000|2025-06-24 23:05:00|14406|14403|14404.4|14401.4|14406.2|14403.2|14404.3|14401.3|0
1750806600000|2025-06-24 23:10:00|14404|14401|14404.3|14401.3|14405.3|14402.3|14403.6|14400.6|0
1750806900000|2025-06-24 23:15:00|14404.4|14401.4|14403.8|14400.8|14405.7|14402.7|14403.8|14400.8|0
1750807200000|2025-06-24 23:20:00|14404.2|14401.2|14405.4|14402.4|14405.6|14402.6|14404.1|14401.1|0
1750807500000|2025-06-24 23:25:00|14405.5|14402.5|14406.5|14403.5|14406.6|14403.6|14405.5|14402.5|0
1750807800000|2025-06-24 23:30:00|14406.6|14403.6|14406.4|14403.4|14406.8|14403.8|14405.9|14402.9|0
1750808100000|2025-06-24 23:35:00|14406.3|14403.3|14407.1|14404.1|14407.6|14404.6|14405|14402|0
1750808400000|2025-06-24 23:40:00|14407|14404|14409.8|14406.8|14410|14407|14402.3|14399.3|0
1750808700000|2025-06-24 23:45:00|14410.1|14407.1|14411.8|14408.8|14412.3|14409.3|14409.6|14406.6|0
1750809000000|2025-06-24 23:50:00|14411.7|14408.7|14413.2|14410.2|14413.5|14410.5|14411.7|14408.7|0
1750809300000|2025-06-24 23:55:00|14413.4|14410.4|14413.3|14408.3|14415|14412|14411.6|14407.6|0
1750809600000|2025-06-25 00:00:00|14414.6|14409.6|14407|14402|14414.9|14409.9|14405.9|14400.9|0
1750809900000|2025-06-25 00:05:00|14406.9|14401.9|14413|14408|14415.5|14410.5|14406.1|14401.1|0
1750810200000|2025-06-25 00:10:00|14412.9|14407.9|14414.6|14409.6|14416.4|14411.4|14408.7|14403.7|0
1750810500000|2025-06-25 00:15:00|14414.7|14409.7|14414.4|14409.4|14419.9|14414.9|14411.8|14406.8|0
1750810800000|2025-06-25 00:20:00|14414.5|14409.5|14412.7|14407.7|14415.1|14410.1|14410.6|14405.6|0
1750811100000|2025-06-25 00:25:00|14412.6|14407.6|14416.4|14411.4|14418.1|14413.1|14410.2|14405.2|0
1750811400000|2025-06-25 00:30:00|14416.1|14411.1|14411|14406|14418.2|14413.2|14410.9|14405.9|0
1750811700000|2025-06-25 00:35:00|14410.9|14405.9|14403.5|14398.5|14410.9|14405.9|14403.5|14398.5|0
1750812000000|2025-06-25 00:40:00|14403.9|14398.9|14411.9|14406.9|14413|14408|14403.8|14398.8|0
1750812300000|2025-06-25 00:45:00|14412.2|14407.2|14409.2|14404.2|14413.8|14408.8|14408|14403|0
1750812600000|2025-06-25 00:50:00|14409.1|14404.1|14414.5|14409.5|14414.6|14409.6|14408.7|14403.7|0
1750812900000|2025-06-25 00:55:00|14414.4|14409.4|14413.7|14408.7|14416.2|14411.2|14411.4|14406.4|0
1750813200000|2025-06-25 01:00:00|14413.3|14408.3|14409.4|14404.4|14413.3|14408.3|14408.6|14403.6|0
1750813500000|2025-06-25 01:05:00|14409.5|14404.5|14404.3|14399.3|14409.7|14404.7|14401.5|14396.5|0
1750813800000|2025-06-25 01:10:00|14404.2|14399.2|14407.7|14402.7|14411|14406|14403.7|14398.7|0
1750814100000|2025-06-25 01:15:00|14407.5|14402.5|14401.5|14396.5|14407.8|14402.8|14401.5|14396.5|0
1750814400000|2025-06-25 01:20:00|14401.6|14396.6|14400.9|14395.9|14403|14398|14399.7|14394.7|0
1750814700000|2025-06-25 01:25:00|14401|14396|14393.5|14388.5|14401.6|14396.6|14393.5|14388.5|0
1750815000000|2025-06-25 01:30:00|14393|14388|14396.9|14391.9|14397.6|14392.6|14391.6|14386.6|0
1750815300000|2025-06-25 01:35:00|14396.8|14391.8|14398.3|14393.3|14400|14395|14395.6|14390.6|0
1750815600000|2025-06-25 01:40:00|14398.5|14393.5|14397.9|14392.9|14400.6|14395.6|14395.9|14390.9|0
1750815900000|2025-06-25 01:45:00|14398|14393|14396|14391|14399.4|14394.4|14394.8|14389.8|0
1750816200000|2025-06-25 01:50:00|14396.2|14391.2|14394.4|14389.4|14397.4|14392.4|14391.6|14386.6|0
1750816500000|2025-06-25 01:55:00|14394.5|14389.5|14396.3|14391.3|14396.3|14391.3|14392.1|14387.1|0
1750816800000|2025-06-25 02:00:00|14396.2|14391.2|14395.3|14390.3|14397.2|14392.2|14394.2|14389.2|0
1750817100000|2025-06-25 02:05:00|14395.4|14390.4|14396.5|14391.5|14396.6|14391.6|14394.4|14389.4|0
1750817400000|2025-06-25 02:10:00|14396.4|14391.4|14396.4|14391.4|14398.1|14393.1|14395.2|14390.2|0
1750817700000|2025-06-25 02:15:00|14396.5|14391.5|14396.6|14391.6|14397.7|14392.7|14395.2|14390.2|0
1750818000000|2025-06-25 02:20:00|14396.5|14391.5|14394.1|14389.1|14396.9|14391.9|14392.3|14387.3|0
1750818300000|2025-06-25 02:25:00|14394|14389|14395.5|14390.5|14397|14392|14393.9|14388.9|0
1750818600000|2025-06-25 02:30:00|14395.4|14390.4|14398.4|14393.4|14398.4|14393.4|14394.8|14389.8|0
1750818900000|2025-06-25 02:35:00|14398.3|14393.3|14398.1|14393.1|14398.7|14393.7|14396.7|14391.7|0
1750819200000|2025-06-25 02:40:00|14397.9|14392.9|14399.3|14394.3|14400.2|14395.2|14397.9|14392.9|0
1750819500000|2025-06-25 02:45:00|14399.4|14394.4|14398.3|14393.3|14399.4|14394.4|14397.6|14392.6|0
1750819800000|2025-06-25 02:50:00|14398.2|14393.2|14398.4|14393.4|14399.9|14394.9|14397.5|14392.5|0
1750820100000|2025-06-25 02:55:00|14398.5|14393.5|14399.8|14394.8|14400.8|14395.8|14396.5|14391.5|0
1750820400000|2025-06-25 03:00:00|14400.4|14395.4|14406.7|14401.7|14407.1|14402.1|14400.4|14395.4|0
1750820700000|2025-06-25 03:05:00|14406.6|14401.6|14408|14403|14409.4|14404.4|14405.2|14400.2|0
1750821000000|2025-06-25 03:10:00|14408.1|14403.1|14405.6|14400.6|14410.9|14405.9|14405.6|14400.6|0
1750821300000|2025-06-25 03:15:00|14405.8|14400.8|14406.1|14401.1|14406.8|14401.8|14403.6|14398.6|0
1750821600000|2025-06-25 03:20:00|14406.2|14401.2|14408.5|14403.5|14409.1|14404.1|14405.3|14400.3|0
1750821900000|2025-06-25 03:25:00|14408.4|14403.4|14410.2|14405.2|14410.6|14405.6|14407.3|14402.3|0
1750822200000|2025-06-25 03:30:00|14410.1|14405.1|14410.1|14405.1|14411.8|14406.8|14409.6|14404.6|0
1750822500000|2025-06-25 03:35:00|14409.9|14404.9|14407.7|14402.7|14410.1|14405.1|14406.2|14401.2|0
1750822800000|2025-06-25 03:40:00|14407.5|14402.5|14405|14400|14407.7|14402.7|14403.2|14398.2|0
1750823100000|2025-06-25 03:45:00|14404.9|14399.9|14401.5|14396.5|14405|14400|14401|14396|0
1750823400000|2025-06-25 03:50:00|14401.7|14396.7|14402.1|14397.1|14403.2|14398.2|14401.2|14396.2|0
1750823700000|2025-06-25 03:55:00|14402|14397|14400.9|14395.9|14402.2|14397.2|14400.8|14395.8|0
1750824000000|2025-06-25 04:00:00|14401|14396|14402.4|14397.4|14402.7|14397.7|14400.7|14395.7|0
1750824300000|2025-06-25 04:05:00|14402.3|14397.3|14404.9|14399.9|14405.8|14400.8|14402.2|14397.2|0
1750824600000|2025-06-25 04:10:00|14404.7|14399.7|14406|14401|14406.5|14401.5|14404.7|14399.7|0
1750824900000|2025-06-25 04:15:00|14405.9|14400.9|14405.7|14400.7|14406.7|14401.7|14405.2|14400.2|0
1750825200000|2025-06-25 04:20:00|14406.3|14401.3|14406.8|14401.8|14407.3|14402.3|14405.4|14400.4|0
1750825500000|2025-06-25 04:25:00|14407|14402|14409.1|14404.1|14409.5|14404.5|14406.8|14401.8|0
1750825800000|2025-06-25 04:30:00|14408.9|14403.9|14409.4|14404.4|14409.8|14404.8|14408.7|14403.7|0
1750826100000|2025-06-25 04:35:00|14409.3|14404.3|14408.9|14403.9|14409.8|14404.8|14408.6|14403.6|0
1750826400000|2025-06-25 04:40:00|14409.1|14404.1|14409.6|14404.6|14410.2|14405.2|14408.9|14403.9|0
1750826700000|2025-06-25 04:45:00|14409.5|14404.5|14410|14405|14410|14405|14408.2|14403.2|0
1750827000000|2025-06-25 04:50:00|14409.9|14404.9|14412.7|14407.7|14413.8|14408.8|14409.8|14404.8|0
1750827300000|2025-06-25 04:55:00|14412.6|14407.6|14414|14409|14414.9|14409.9|14412.4|14407.4|0
1750827600000|2025-06-25 05:00:00|14414.1|14409.1|14414.8|14409.8|14415.7|14410.7|14410.1|14405.1|0
1750827900000|2025-06-25 05:05:00|14414.7|14409.7|14417.6|14412.6|14417.8|14412.8|14414.5|14409.5|0
1750828200000|2025-06-25 05:10:00|14417.5|14412.5|14419.6|14414.6|14420.2|14415.2|14416.7|14411.7|0
1750828500000|2025-06-25 05:15:00|14419.7|14414.7|14417.2|14412.2|14420.1|14415.1|14415.5|14410.5|0
1750828800000|2025-06-25 05:20:00|14417.3|14412.3|14418.6|14413.6|14420.3|14415.3|14416.7|14411.7|0
1750829100000|2025-06-25 05:25:00|14418.5|14413.5|14419.3|14414.3|14421|14416|14417.5|14412.5|0
1750829400000|2025-06-25 05:30:00|14418.8|14413.8|14420.1|14415.1|14421.8|14416.8|14418.5|14413.5|0
1750829700000|2025-06-25 05:35:00|14420|14415|14419.2|14414.2|14421.3|14416.3|14417.1|14412.1|0
1750830000000|2025-06-25 05:40:00|14419|14414|14418.1|14413.1|14420.6|14415.6|14417.5|14412.5|0
1750830300000|2025-06-25 05:45:00|14418.2|14413.2|14418|14413|14419.7|14414.7|14416.8|14411.8|0
1750830600000|2025-06-25 05:50:00|14418.1|14413.1|14416.5|14411.5|14418.5|14413.5|14416.1|14411.1|0
1750830900000|2025-06-25 05:55:00|14416.4|14411.4|14414.8|14409.8|14418.5|14413.5|14414.8|14409.8|0
1750831200000|2025-06-25 06:00:00|14414.7|14409.7|14413.5|14408.5|14418.3|14413.3|14413.2|14408.2|0
1750831500000|2025-06-25 06:05:00|14413.4|14408.4|14417.9|14412.9|14418|14413|14412.4|14407.4|0
1750831800000|2025-06-25 06:10:00|14418|14413|14418.9|14413.9|14420.3|14415.3|14415.5|14410.5|0
1750832100000|2025-06-25 06:15:00|14418.8|14413.8|14411.7|14406.7|14418.8|14413.8|14410.3|14405.3|0
1750832400000|2025-06-25 06:20:00|14411.8|14406.8|14412.7|14407.7|14414.5|14409.5|14411|14406|0
1750832700000|2025-06-25 06:25:00|14412.6|14407.6|14415.2|14410.2|14417.6|14412.6|14412.6|14407.6|0
1750833000000|2025-06-25 06:30:00|14415.7|14410.7|14413.6|14408.6|14416.2|14411.2|14409.9|14404.9|0
1750833300000|2025-06-25 06:35:00|14412.2|14407.2|14415.7|14410.7|14416.6|14411.6|14411.3|14406.3|0
1750833600000|2025-06-25 06:40:00|14415.8|14410.8|14415.5|14410.5|14416|14411|14414.1|14409.1|0
1750833900000|2025-06-25 06:45:00|14415.7|14410.7|14414.7|14409.7|14417.1|14412.1|14414|14409|0
1750834200000|2025-06-25 06:50:00|14414.8|14409.8|14413.3|14408.3|14415.3|14410.3|14412.9|14407.9|0
1750834500000|2025-06-25 06:55:00|14413.2|14408.2|14410.2|14405.2|14415.7|14410.7|14410.2|14405.2|0
1750834800000|2025-06-25 07:00:00|14410.1|14405.1|14412|14407|14412.1|14407.1|14407.3|14402.3|0
1750835100000|2025-06-25 07:05:00|14412.3|14407.3|14410.8|14405.8|14412.3|14407.3|14405.2|14400.2|0
1750835400000|2025-06-25 07:10:00|14410.9|14405.9|14415.4|14410.4|14417.9|14412.9|14409.1|14404.1|0
1750835700000|2025-06-25 07:15:00|14415.5|14410.5|14409.6|14404.6|14416.8|14411.8|14409.3|14404.3|0
1750836000000|2025-06-25 07:20:00|14410.1|14405.1|14410.6|14405.6|14411.6|14406.6|14409.1|14404.1|0
1750836300000|2025-06-25 07:25:00|14410.8|14405.8|14416.3|14411.3|14417.1|14412.1|14410.8|14405.8|0
1750836600000|2025-06-25 07:30:00|14416.4|14411.4|14409.8|14404.8|14418.9|14413.9|14407.3|14402.3|0
1750836900000|2025-06-25 07:35:00|14409.6|14404.6|14409.7|14404.7|14415.5|14410.5|14409|14404|0
1750837200000|2025-06-25 07:40:00|14409.8|14404.8|14405.6|14400.6|14413.6|14408.6|14405.5|14400.5|0
1750837500000|2025-06-25 07:45:00|14405.3|14400.3|14406.3|14401.3|14409.7|14404.7|14400.4|14395.4|0
1750837800000|2025-06-25 07:50:00|14406.4|14401.4|14408|14403|14411.5|14406.5|14406.1|14401.1|0
1750838100000|2025-06-25 07:55:00|14408.1|14403.1|14412.9|14407.9|14414.3|14409.3|14407.5|14402.5|0
1750838400000|2025-06-25 08:00:00|14413.4|14408.4|14435.5|14432.5|14445.8|14442.8|14411.8|14406.8|0
1750838700000|2025-06-25 08:05:00|14435.6|14432.6|14430.6|14427.6|14436|14433|14429|14426|0
1750839000000|2025-06-25 08:10:00|14430.5|14427.5|14431.8|14428.8|14431.9|14428.9|14427.1|14424.1|0
1750839300000|2025-06-25 08:15:00|14431.6|14428.6|14435.4|14432.4|14437.8|14434.8|14431.5|14428.5|0
1750839600000|2025-06-25 08:20:00|14435.5|14432.5|14437.1|14434.1|14439.6|14436.6|14426.7|14423.7|0
1750839900000|2025-06-25 08:25:00|14436.3|14433.3|14433.8|14430.8|14438.5|14435.5|14433|14430|0
1750840200000|2025-06-25 08:30:00|14433|14430|14430.6|14427.6|14433.5|14430.5|14427.4|14424.4|0
1750840500000|2025-06-25 08:35:00|14431.4|14428.4|14431.2|14428.2|14433.2|14430.2|14429.7|14426.7|0
1750840800000|2025-06-25 08:40:00|14431.3|14428.3|14434.4|14431.4|14434.8|14431.8|14430.5|14427.5|0
1750841100000|2025-06-25 08:45:00|14433.6|14430.6|14433.8|14430.8|14435.3|14432.3|14431.6|14428.6|0
1750841400000|2025-06-25 08:50:00|14433.9|14430.9|14425.5|14422.5|14436.4|14433.4|14425.1|14422.1|0
1750841700000|2025-06-25 08:55:00|14425.4|14422.4|14430.4|14427.4|14430.6|14427.6|14424.8|14421.8|0
1750842000000|2025-06-25 09:00:00|14430.7|14427.7|14432.8|14429.8|14433.9|14430.9|14430.3|14427.3|0
1750842300000|2025-06-25 09:05:00|14432.6|14429.6|14437.4|14434.4|14438|14435|14431.7|14428.7|0
1750842600000|2025-06-25 09:10:00|14437.6|14434.6|14438.4|14435.4|14438.5|14435.5|14436.3|14433.3|0
1750842900000|2025-06-25 09:15:00|14438|14435|14438.1|14435.1|14439.9|14436.9|14437.2|14434.2|0
1750843200000|2025-06-25 09:20:00|14437.8|14434.8|14442.4|14439.4|14444|14441|14437.8|14434.8|0
1750843500000|2025-06-25 09:25:00|14442.5|14439.5|14436|14433|14443|14440|14435.6|14432.6|0
1750843800000|2025-06-25 09:30:00|14436.6|14433.6|14436.4|14433.4|14438.1|14435.1|14434.7|14431.7|0
1750844100000|2025-06-25 09:35:00|14436.3|14433.3|14435.2|14432.2|14437.8|14434.8|14434.6|14431.6|0
1750844400000|2025-06-25 09:40:00|14435.3|14432.3|14435.1|14432.1|14435.9|14432.9|14434.1|14431.1|0
1750844700000|2025-06-25 09:45:00|14435|14432|14435.2|14432.2|14435.9|14432.9|14434.4|14431.4|0
1750845000000|2025-06-25 09:50:00|14435.3|14432.3|14434|14431|14436.5|14433.5|14434|14431|0
1750845300000|2025-06-25 09:55:00|14434.1|14431.1|14435.1|14432.1|14435.9|14432.9|14433.9|14430.9|0
1750845600000|2025-06-25 10:00:00|14434.9|14431.9|14434.9|14431.9|14435.6|14432.6|14434.2|14431.2|0
1750845900000|2025-06-25 10:05:00|14435.2|14432.2|14433.3|14430.3|14436.9|14433.9|14433.3|14430.3|0
1750846200000|2025-06-25 10:10:00|14433.1|14430.1|14431|14428|14433.9|14430.9|14430.8|14427.8|0
1750846500000|2025-06-25 10:15:00|14431.1|14428.1|14431.2|14428.2|14433.9|14430.9|14430.4|14427.4|0
1750846800000|2025-06-25 10:20:00|14431.3|14428.3|14431|14428|14432.2|14429.2|14429.3|14426.3|0
1750847100000|2025-06-25 10:25:00|14430.9|14427.9|14439.1|14436.1|14439.7|14436.7|14430.9|14427.9|0
1750847400000|2025-06-25 10:30:00|14439.9|14436.9|14445.1|14442.1|14445.1|14442.1|14437.7|14434.7|0
1750847700000|2025-06-25 10:35:00|14445|14442|14444.2|14441.2|14451.5|14448.5|14443.1|14440.1|0
1750848000000|2025-06-25 10:40:00|14444.3|14441.3|14444.8|14441.8|14444.9|14441.9|14442.5|14439.5|0
1750848300000|2025-06-25 10:45:00|14444.7|14441.7|14443.6|14440.6|14445.3|14442.3|14442.3|14439.3|0
1750848600000|2025-06-25 10:50:00|14443.3|14440.3|14450.1|14447.1|14451|14448|14442.7|14439.7|0
1750848900000|2025-06-25 10:55:00|14450.3|14447.3|14451.9|14448.9|14455.7|14452.7|14448.8|14445.8|0
1750849200000|2025-06-25 11:00:00|14451.1|14448.1|14455.4|14452.4|14455.4|14452.4|14448|14445|0
1750849500000|2025-06-25 11:05:00|14455.5|14452.5|14456.8|14453.8|14457.7|14454.7|14452.5|14449.5|0
1750849800000|2025-06-25 11:10:00|14457|14454|14455.2|14452.2|14457|14454|14454.5|14451.5|0
1750850100000|2025-06-25 11:15:00|14454.8|14451.8|14454.4|14451.4|14455.9|14452.9|14450.9|14447.9|0
1750850400000|2025-06-25 11:20:00|14454.6|14451.6|14458.2|14455.2|14458.2|14455.2|14454.3|14451.3|0
1750850700000|2025-06-25 11:25:00|14458.1|14455.1|14455.2|14452.2|14458.4|14455.4|14455.2|14452.2|0
1750851000000|2025-06-25 11:30:00|14455.6|14452.6|14460.3|14457.3|14462|14459|14455.6|14452.6|0
1750851300000|2025-06-25 11:35:00|14460.5|14457.5|14460.7|14457.7|14461|14458|14459.5|14456.5|0
1750851600000|2025-06-25 11:40:00|14460.6|14457.6|14469.4|14466.4|14469.8|14466.8|14460.1|14457.1|0
1750851900000|2025-06-25 11:45:00|14469.5|14466.5|14475.2|14472.2|14475.2|14472.2|14468.9|14465.9|0
1750852200000|2025-06-25 11:50:00|14475.3|14472.3|14478.8|14475.8|14483.1|14480.1|14473.5|14470.5|0
1750852500000|2025-06-25 11:55:00|14479|14476|14480.7|14477.7|14481|14478|14478.1|14475.1|0
1750852800000|2025-06-25 12:00:00|14480.6|14477.6|14477.2|14474.2|14480.7|14477.7|14477|14474|0
1750853100000|2025-06-25 12:05:00|14476.5|14473.5|14481.5|14478.5|14481.9|14478.9|14476.3|14473.3|0
1750853400000|2025-06-25 12:10:00|14481.4|14478.4|14483.8|14480.8|14484.3|14481.3|14479.1|14476.1|0
1750853700000|2025-06-25 12:15:00|14483.7|14480.7|14485.8|14482.8|14487.2|14484.2|14483.7|14480.7|0
1750854000000|2025-06-25 12:20:00|14486|14483|14483.4|14480.4|14486|14483|14480.6|14477.6|0
1750854300000|2025-06-25 12:25:00|14482.4|14479.4|14486|14483|14488.2|14485.2|14482.4|14479.4|0
1750854600000|2025-06-25 12:30:00|14486.1|14483.1|14486.9|14483.9|14487|14484|14484.8|14481.8|0
1750854900000|2025-06-25 12:35:00|14487|14484|14489.6|14486.6|14489.7|14486.7|14485.1|14482.1|0
1750855200000|2025-06-25 12:40:00|14489.7|14486.7|14493.4|14490.4|14493.4|14490.4|14489.7|14486.7|0
1750855500000|2025-06-25 12:45:00|14492.8|14489.8|14493.3|14490.3|14494.9|14491.9|14491.5|14488.5|0
1750855800000|2025-06-25 12:50:00|14493.2|14490.2|14499.2|14496.2|14500.7|14497.7|14492.9|14489.9|0
1750856100000|2025-06-25 12:55:00|14499.3|14496.3|14504.5|14501.5|14504.8|14501.8|14497.8|14494.8|0
1750856400000|2025-06-25 13:00:00|14504.4|14501.4|14505.2|14502.2|14505.6|14502.6|14500.2|14497.2|0
1750856700000|2025-06-25 13:05:00|14505.3|14502.3|14496|14493|14505.3|14502.3|14492.9|14489.9|0
1750857000000|2025-06-25 13:10:00|14496.1|14493.1|14499.5|14496.5|14502.6|14499.6|14494.8|14491.8|0
1750857300000|2025-06-25 13:15:00|14499.2|14496.2|14495.1|14492.1|14499.2|14496.2|14494.3|14491.3|0
1750857600000|2025-06-25 13:20:00|14495.2|14492.2|14499|14496|14500.7|14497.7|14493.4|14490.4|0
1750857900000|2025-06-25 13:25:00|14491.8|14488.8|14489.6|14486.6|14498.3|14495.3|14480.2|14477.2|0
1750858200000|2025-06-25 13:30:00|14487.8|14484.8|14549.7|14547.9|14560.2|14558.4|14483.6|14480.6|0
1750858500000|2025-06-25 13:35:00|14552.5|14550.7|14573.8|14572|14577.5|14575.7|14552.2|14550.4|0
1750858800000|2025-06-25 13:40:00|14573.9|14572.1|14579.2|14577.4|14595.3|14593.5|14570.9|14569.1|0
1750859100000|2025-06-25 13:45:00|14580.5|14578.7|14583|14581.2|14595.7|14593.9|14575.9|14574.1|0
1750859400000|2025-06-25 13:50:00|14580.4|14578.6|14586.1|14584.3|14587.5|14585.7|14560.7|14558.9|0
1750859700000|2025-06-25 13:55:00|14585.6|14583.8|14598.4|14596.6|14609.8|14608|14584.1|14582.3|0
1750860000000|2025-06-25 14:00:00|14598.5|14596.7|14594.6|14592.8|14601.8|14600|14587.4|14585.6|0
1750860300000|2025-06-25 14:05:00|14595.3|14593.5|14587.4|14585.6|14603.1|14601.3|14579.9|14578.1|0
1750860600000|2025-06-25 14:10:00|14588.9|14587.1|14571.9|14570.1|14592|14590.2|14566.7|14564.9|0
1750860900000|2025-06-25 14:15:00|14573.3|14571.5|14572.9|14571.1|14592.4|14590.6|14571.1|14569.3|0
1750861200000|2025-06-25 14:20:00|14572.6|14570.8|14570.3|14568.5|14584.9|14583.1|14561.3|14559.5|0
1750861500000|2025-06-25 14:25:00|14569.9|14568.1|14583.4|14581.6|14588.7|14586.9|14569.9|14568.1|0
1750861800000|2025-06-25 14:30:00|14584.4|14582.6|14593|14591.2|14593.1|14591.3|14583.9|14582.1|0
1750862100000|2025-06-25 14:35:00|14593.7|14591.9|14591.5|14589.7|14599.8|14598|14590.8|14589|0
1750862400000|2025-06-25 14:40:00|14591.3|14589.5|14601|14599.2|14603.4|14601.6|14586.3|14584.5|0
1750862700000|2025-06-25 14:45:00|14601.1|14599.3|14583.8|14582|14605.6|14603.8|14575.3|14573.5|0
1750863000000|2025-06-25 14:50:00|14585.3|14583.5|14579.4|14577.6|14586.9|14585.1|14572.3|14570.5|0
1750863300000|2025-06-25 14:55:00|14579.7|14577.9|14579.9|14578.1|14588|14586.2|14576.7|14574.9|0
1750863600000|2025-06-25 15:00:00|14578.9|14577.1|14554.6|14552.8|14580.9|14579.1|14552.3|14550.5|0
1750863900000|2025-06-25 15:05:00|14555.6|14553.8|14563.2|14561.4|14565.4|14563.6|14553.2|14551.4|0
1750864200000|2025-06-25 15:10:00|14562.5|14560.7|14557.1|14555.3|14572.7|14570.9|14551|14549.2|0
1750864500000|2025-06-25 15:15:00|14557.5|14555.7|14563.2|14561.4|14567.9|14566.1|14556.8|14555|0
1750864800000|2025-06-25 15:20:00|14561.6|14559.8|14561.1|14559.3|14563.4|14561.6|14555.5|14553.7|0
1750865100000|2025-06-25 15:25:00|14561.4|14559.6|14564.4|14562.6|14574.3|14572.5|14561|14559.2|0
1750865400000|2025-06-25 15:30:00|14564.2|14562.4|14539.6|14537.8|14564.2|14562.4|14538.1|14536.3|0
1750865700000|2025-06-25 15:35:00|14539.9|14538.1|14546.1|14544.3|14553.9|14552.1|14538.1|14536.3|0
1750866000000|2025-06-25 15:40:00|14546|14544.2|14540.5|14538.7|14546|14544.2|14533.8|14532|0
1750866300000|2025-06-25 15:45:00|14540.3|14538.5|14554.3|14552.5|14555.4|14553.6|14535.4|14533.6|0
1750866600000|2025-06-25 15:50:00|14554|14552.2|14547.5|14545.7|14554.5|14552.7|14546.3|14544.5|0
1750866900000|2025-06-25 15:55:00|14547.8|14546|14542.8|14541|14552.6|14550.8|14540.6|14538.8|0
1750867200000|2025-06-25 16:00:00|14542.5|14540.7|14538.7|14536.9|14546.5|14544.7|14538|14536.2|0
1750867500000|2025-06-25 16:05:00|14537.9|14536.1|14525.5|14523.7|14539.9|14538.1|14525.4|14523.6|0
1750867800000|2025-06-25 16:10:00|14525.2|14523.4|14533.6|14531.8|14533.8|14532|14522.4|14520.6|0
1750868100000|2025-06-25 16:15:00|14533.5|14531.7|14530.1|14528.3|14536.9|14535.1|14529.6|14527.8|0
1750868400000|2025-06-25 16:20:00|14530.2|14528.4|14533.6|14531.8|14533.6|14531.8|14522.7|14520.9|0
1750868700000|2025-06-25 16:25:00|14533.5|14531.7|14532.5|14530.7|14538.4|14536.6|14531.8|14530|0
1750869000000|2025-06-25 16:30:00|14533.2|14531.4|14533|14531.2|14538.4|14536.6|14530.3|14528.5|0
1750869300000|2025-06-25 16:35:00|14532.5|14530.7|14537.9|14536.1|14537.9|14536.1|14528.6|14526.8|0
1750869600000|2025-06-25 16:40:00|14538|14536.2|14537.2|14535.4|14539.2|14537.4|14534.7|14532.9|0
1750869900000|2025-06-25 16:45:00|14536.9|14535.1|14530|14528.2|14537.5|14535.7|14527.7|14525.9|0
1750870200000|2025-06-25 16:50:00|14529.7|14527.9|14540.7|14538.9|14547|14545.2|14528.8|14527|0
1750870500000|2025-06-25 16:55:00|14540.6|14538.8|14540.2|14538.4|14542.4|14540.6|14537.2|14535.4|0
1750870800000|2025-06-25 17:00:00|14540.6|14538.8|14533|14531.2|14543.4|14541.6|14533|14531.2|0
1750871100000|2025-06-25 17:05:00|14532.9|14531.1|14525.4|14523.6|14533|14531.2|14523.9|14522.1|0
1750871400000|2025-06-25 17:10:00|14525.2|14523.4|14531.2|14529.4|14532.1|14530.3|14525.2|14523.4|0
1750871700000|2025-06-25 17:15:00|14531.4|14529.6|14533.2|14531.4|14537.4|14535.6|14527.8|14526|0
1750872000000|2025-06-25 17:20:00|14533.6|14531.8|14545.1|14543.3|14545.7|14543.9|14533.6|14531.8|0
1750872300000|2025-06-25 17:25:00|14545.7|14543.9|14543.4|14541.6|14547|14545.2|14538.7|14536.9|0
1750872600000|2025-06-25 17:30:00|14543.3|14541.5|14522.4|14520.6|14544.3|14542.5|14520.2|14518.4|0
1750872900000|2025-06-25 17:35:00|14522.3|14520.5|14522.7|14520.9|14524.7|14522.9|14517|14515.2|0
1750873200000|2025-06-25 17:40:00|14522.5|14520.7|14511.3|14509.5|14522.6|14520.8|14500.5|14498.7|0
1750873500000|2025-06-25 17:45:00|14510.8|14509|14511.5|14509.7|14517|14515.2|14508.1|14506.3|0
1750873800000|2025-06-25 17:50:00|14511.6|14509.8|14509.1|14507.3|14521.7|14519.9|14507.1|14505.3|0
1750874100000|2025-06-25 17:55:00|14508.8|14507|14506.6|14504.8|14509.5|14507.7|14503.1|14501.3|0
1750874400000|2025-06-25 18:00:00|14506.4|14504.6|14511.6|14509.8|14512|14510.2|14503|14501.2|0
1750874700000|2025-06-25 18:05:00|14512.1|14510.3|14508.4|14506.6|14512.8|14511|14505.5|14503.7|0
1750875000000|2025-06-25 18:10:00|14508.6|14506.8|14513.2|14511.4|14517|14515.2|14508.3|14506.5|0
1750875300000|2025-06-25 18:15:00|14513.5|14511.7|14516.5|14514.7|14517|14515.2|14512.8|14511|0
1750875600000|2025-06-25 18:20:00|14516.4|14514.6|14526.2|14524.4|14528|14526.2|14515.3|14513.5|0
1750875900000|2025-06-25 18:25:00|14525.1|14523.3|14528.9|14527.1|14531.7|14529.9|14523.5|14521.7|0
1750876200000|2025-06-25 18:30:00|14529.4|14527.6|14525.9|14524.1|14529.4|14527.6|14518|14516.2|0
1750876500000|2025-06-25 18:35:00|14525.6|14523.8|14524.7|14522.9|14529.7|14527.9|14524.5|14522.7|0
1750876800000|2025-06-25 18:40:00|14524.6|14522.8|14514|14512.2|14525.2|14523.4|14512|14510.2|0
1750877100000|2025-06-25 18:45:00|14513.7|14511.9|14511.4|14509.6|14516.6|14514.8|14509.7|14507.9|0
1750877400000|2025-06-25 18:50:00|14511.3|14509.5|14506.4|14504.6|14513.7|14511.9|14504.7|14502.9|0
1750877700000|2025-06-25 18:55:00|14506.5|14504.7|14512.8|14511|14516.2|14514.4|14505.7|14503.9|0
1750878000000|2025-06-25 19:00:00|14512.6|14510.8|14521.2|14519.4|14524.5|14522.7|14512|14510.2|0
1750878300000|2025-06-25 19:05:00|14520.8|14519|14530.6|14528.8|14531.4|14529.6|14520|14518.2|0
1750878600000|2025-06-25 19:10:00|14530.2|14528.4|14532.9|14531.1|14538.9|14537.1|14529.8|14528|0
1750878900000|2025-06-25 19:15:00|14533.3|14531.5|14528.7|14526.9|14533.4|14531.6|14522.1|14520.3|0
1750879200000|2025-06-25 19:20:00|14528.6|14526.8|14523.8|14522|14531.4|14529.6|14523.8|14522|0
1750879500000|2025-06-25 19:25:00|14523.9|14522.1|14523.2|14521.4|14526.9|14525.1|14522|14520.2|0
1750879800000|2025-06-25 19:30:00|14523.3|14521.5|14516.8|14515|14526.4|14524.6|14509.3|14507.5|0
1750880100000|2025-06-25 19:35:00|14516.7|14514.9|14512.9|14511.1|14516.8|14515|14507.5|14505.7|0
1750880400000|2025-06-25 19:40:00|14513.2|14511.4|14525|14523.2|14527.6|14525.8|14513.2|14511.4|0
1750880700000|2025-06-25 19:45:00|14525.1|14523.3|14517.5|14515.7|14525.8|14524|14514.5|14512.7|0
1750881000000|2025-06-25 19:50:00|14521.1|14519.3|14525.1|14523.3|14534.3|14532.5|14521.1|14519.3|0
1750881300000|2025-06-25 19:55:00|14521.1|14519.3|14543.7|14541.9|14543.7|14541.9|14519.2|14517.4|0
1750881600000|2025-06-25 20:00:00|14545.2|14540.7|14554|14551|14557.4|14554.4|14533.3|14530.3|0
1750881900000|2025-06-25 20:05:00|14554.2|14551.2|14547.2|14544.2|14556.6|14553.6|14546.3|14543.3|0
1750882200000|2025-06-25 20:10:00|14547.5|14544.5|14547.7|14544.7|14548.3|14545.3|14544.2|14541.2|0
1750882500000|2025-06-25 20:15:00|14547.8|14544.8|14548|14545|14549.5|14546.5|14547|14544|0
1750882800000|2025-06-25 20:20:00|14547.8|14544.8|14543.2|14540.2|14547.8|14544.8|14541.5|14538.5|0
1750883100000|2025-06-25 20:25:00|14543.3|14540.3|14542.3|14539.3|14543.9|14540.9|14540.6|14537.6|0
1750883400000|2025-06-25 20:30:00|14543.1|14540.1|14542.9|14539.9|14544.1|14541.1|14542.5|14539.5|0
1750883700000|2025-06-25 20:35:00|14543.1|14540.1|14545.8|14542.8|14545.9|14542.9|14543.1|14540.1|0
1750884000000|2025-06-25 20:40:00|14545.9|14542.9|14547.5|14544.5|14548|14545|14545.7|14542.7|0
1750884300000|2025-06-25 20:45:00|14547.6|14544.6|14545.2|14542.2|14547.9|14544.9|14543.1|14540.1|0
1750884600000|2025-06-25 20:50:00|14544.9|14541.9|14544.7|14541.7|14546.1|14543.1|14544.1|14541.1|0
1750884900000|2025-06-25 20:55:00|14544.6|14541.6|14543.6|14540.6|14544.8|14541.8|14543.3|14540.3|0
1750885200000|2025-06-25 21:00:00|14543.7|14540.7|14545.4|14542.4|14545.8|14542.8|14543.7|14540.7|0
1750885500000|2025-06-25 21:05:00|14545.5|14542.5|14550.3|14547.3|14550.8|14547.8|14545.5|14542.5|0
1750885800000|2025-06-25 21:10:00|14550.2|14547.2|14547.6|14544.6|14551.4|14548.4|14546.9|14543.9|0
1750886100000|2025-06-25 21:15:00|14547.3|14544.3|14546|14543|14547.5|14544.5|14545.8|14542.8|0
1750886400000|2025-06-25 21:20:00|14545.9|14542.9|14547.1|14544.1|14547.4|14544.4|14545.6|14542.6|0
1750886700000|2025-06-25 21:25:00|14547|14544|14546.5|14543.5|14547|14544|14546.1|14543.1|0
1750887000000|2025-06-25 21:30:00|14546|14543|14545.1|14542.1|14546.2|14543.2|14544.4|14541.4|0
1750887300000|2025-06-25 21:35:00|14545.2|14542.2|14544.7|14541.7|14545.3|14542.3|14544.5|14541.5|0
1750887600000|2025-06-25 21:40:00|14544.5|14541.5|14542.7|14539.7|14544.6|14541.6|14542.4|14539.4|0
1750887900000|2025-06-25 21:45:00|14542.8|14539.8|14540.4|14537.4|14542.8|14539.8|14539.2|14536.2|0
1750888200000|2025-06-25 21:50:00|14540.3|14537.3|14539.4|14536.4|14541.8|14538.8|14539|14536|0
1750888500000|2025-06-25 21:55:00|14539.2|14536.2|14539.3|14536.3|14540|14537|14538.9|14535.9|0
1750888800000|2025-06-25 22:00:00|14539.4|14536.4|14545.5|14542.5|14545.8|14542.8|14538.6|14535.6|0
1750889100000|2025-06-25 22:05:00|14545.3|14542.3|14546.1|14543.1|14546.5|14543.5|14544.1|14541.1|0
1750889400000|2025-06-25 22:10:00|14546.4|14543.4|14551.9|14548.9|14551.9|14548.9|14545.9|14542.9|0
1750889700000|2025-06-25 22:15:00|14551.7|14548.7|14550.9|14547.9|14552.3|14549.3|14550.2|14547.2|0
1750890000000|2025-06-25 22:20:00|14550.8|14547.8|14549.7|14546.7|14552.9|14549.9|14549.7|14546.7|0
1750890300000|2025-06-25 22:25:00|14549.9|14546.9|14551.1|14548.1|14552.6|14549.6|14549.5|14546.5|0
1750890600000|2025-06-25 22:30:00|14551|14548|14552.3|14549.3|14552.7|14549.7|14551|14548|0
1750890900000|2025-06-25 22:35:00|14552.4|14549.4|14549.4|14546.4|14553.1|14550.1|14548.6|14545.6|0
1750891200000|2025-06-25 22:40:00|14549.2|14546.2|14545.8|14542.8|14549.4|14546.4|14544.8|14541.8|0
1750891500000|2025-06-25 22:45:00|14545.7|14542.7|14543.2|14540.2|14545.8|14542.8|14542|14539|0
1750891800000|2025-06-25 22:50:00|14543.3|14540.3|14542.2|14539.2|14543.3|14540.3|14541.6|14538.6|0
1750892100000|2025-06-25 22:55:00|14542.1|14539.1|14545.8|14542.8|14546.4|14543.4|14542.1|14539.1|0
1750892400000|2025-06-25 23:00:00|14545.7|14542.7|14540.2|14537.2|14545.8|14542.8|14539.6|14536.6|0
1750892700000|2025-06-25 23:05:00|14540.3|14537.3|14541.7|14538.7|14541.7|14538.7|14537.5|14534.5|0
1750893000000|2025-06-25 23:10:00|14542.1|14539.1|14543.6|14540.6|14544.3|14541.3|14541.9|14538.9|0
1750893300000|2025-06-25 23:15:00|14543.5|14540.5|14542.7|14539.7|14544.1|14541.1|14541.2|14538.2|0
1750893600000|2025-06-25 23:20:00|14542.6|14539.6|14546.6|14543.6|14547.2|14544.2|14542.3|14539.3|0
1750893900000|2025-06-25 23:25:00|14546.5|14543.5|14546.8|14543.8|14547.4|14544.4|14546.1|14543.1|0
1750894200000|2025-06-25 23:30:00|14546.7|14543.7|14545.6|14542.6|14546.7|14543.7|14545.4|14542.4|0
1750894500000|2025-06-25 23:35:00|14545.7|14542.7|14546.5|14543.5|14546.7|14543.7|14545.7|14542.7|0
1750894800000|2025-06-25 23:40:00|14546.4|14543.4|14548.2|14545.2|14549.2|14546.2|14546.3|14543.3|0
1750895100000|2025-06-25 23:45:00|14548.1|14545.1|14549.1|14546.1|14549.1|14546.1|14547.4|14544.4|0
1750895400000|2025-06-25 23:50:00|14549|14546|14550|14547|14550.2|14547.2|14548.6|14545.6|0
1750895700000|2025-06-25 23:55:00|14550.1|14547.1|14556.5|14551.5|14556.5|14551.8|14550.1|14547.1|0
1750896000000|2025-06-26 00:00:00|14556.4|14551.4|14554.3|14549.3|14558.9|14553.9|14551.1|14546.1|0
1750896300000|2025-06-26 00:05:00|14554.6|14549.6|14555.3|14550.3|14558.1|14553.1|14552.1|14547.1|0
1750896600000|2025-06-26 00:10:00|14555.2|14550.2|14560.9|14555.9|14561.2|14556.2|14554.6|14549.6|0
1750896900000|2025-06-26 00:15:00|14561.3|14556.3|14559.6|14554.6|14564|14559|14555.6|14550.6|0
1750897200000|2025-06-26 00:20:00|14559.5|14554.5|14560.7|14555.7|14561.8|14556.8|14558.5|14553.5|0
1750897500000|2025-06-26 00:25:00|14560.6|14555.6|14564.4|14559.4|14565.4|14560.4|14560.1|14555.1|0
1750897800000|2025-06-26 00:30:00|14564.5|14559.5|14564.7|14559.7|14565.8|14560.8|14561.3|14556.3|0
1750898100000|2025-06-26 00:35:00|14565|14560|14565.2|14560.2|14567|14562|14563.5|14558.5|0
1750898400000|2025-06-26 00:40:00|14565.4|14560.4|14565.6|14560.6|14567.7|14562.7|14563.4|14558.4|0
1750898700000|2025-06-26 00:45:00|14565.5|14560.5|14567.1|14562.1|14567.4|14562.4|14563.8|14558.8|0
1750899000000|2025-06-26 00:50:00|14567|14562|14566.6|14561.6|14567.3|14562.3|14563.3|14558.3|0
1750899300000|2025-06-26 00:55:00|14566.1|14561.1|14564.5|14559.5|14567.5|14562.5|14563.8|14558.8|0
1750899600000|2025-06-26 01:00:00|14564.7|14559.7|14564.8|14559.8|14566.8|14561.8|14561.1|14556.1|0
1750899900000|2025-06-26 01:05:00|14564.9|14559.9|14564.1|14559.1|14565.7|14560.7|14561.9|14556.9|0
1750900200000|2025-06-26 01:10:00|14564.4|14559.4|14563|14558|14566.5|14561.5|14559.8|14554.8|0
1750900500000|2025-06-26 01:15:00|14563.1|14558.1|14563.3|14558.3|14565.1|14560.1|14561.2|14556.2|0
1750900800000|2025-06-26 01:20:00|14563.2|14558.2|14558.8|14553.8|14563.3|14558.3|14557.1|14552.1|0
1750901100000|2025-06-26 01:25:00|14559|14554|14558.7|14553.7|14559.7|14554.7|14556.9|14551.9|0
1750901400000|2025-06-26 01:30:00|14558.6|14553.6|14555.9|14550.9|14558.6|14553.6|14554.5|14549.5|0
1750901700000|2025-06-26 01:35:00|14556|14551|14557|14552|14558.1|14553.1|14555.5|14550.5|0
1750902000000|2025-06-26 01:40:00|14557.2|14552.2|14556.9|14551.9|14558.7|14553.7|14555.3|14550.3|0
1750902300000|2025-06-26 01:45:00|14556.8|14551.8|14557|14552|14558.4|14553.4|14555.6|14550.6|0
1750902600000|2025-06-26 01:50:00|14557.2|14552.2|14559.1|14554.1|14560|14555|14555.9|14550.9|0
1750902900000|2025-06-26 01:55:00|14559.2|14554.2|14558.6|14553.6|14560.9|14555.9|14556.3|14551.3|0
1750903200000|2025-06-26 02:00:00|14558.7|14553.7|14562|14557|14562.2|14557.2|14558.4|14553.4|0
1750903500000|2025-06-26 02:05:00|14561.9|14556.9|14566.3|14561.3|14566.8|14561.8|14560.9|14555.9|0
1750903800000|2025-06-26 02:10:00|14566.2|14561.2|14569.1|14564.1|14570.7|14565.7|14565.8|14560.8|0
1750904100000|2025-06-26 02:15:00|14569.2|14564.2|14564.7|14559.7|14570.2|14565.2|14562.4|14557.4|0
1750904400000|2025-06-26 02:20:00|14564.8|14559.8|14564.7|14559.7|14565.9|14560.9|14563|14558|0
1750904700000|2025-06-26 02:25:00|14564.8|14559.8|14565.2|14560.2|14566.2|14561.2|14564.1|14559.1|0
1750905000000|2025-06-26 02:30:00|14565.4|14560.4|14565.4|14560.4|14566.5|14561.5|14563|14558|0
1750905300000|2025-06-26 02:35:00|14565.3|14560.3|14564.8|14559.8|14566.7|14561.7|14564|14559|0
1750905600000|2025-06-26 02:40:00|14564.7|14559.7|14561.7|14556.7|14564.7|14559.7|14560|14555|0
1750905900000|2025-06-26 02:45:00|14561.9|14556.9|14562.4|14557.4|14564.1|14559.1|14560.9|14555.9|0
1750906200000|2025-06-26 02:50:00|14562.6|14557.6|14566.2|14561.2|14566.7|14561.7|14561.9|14556.9|0
1750906500000|2025-06-26 02:55:00|14566.1|14561.1|14565.5|14560.5|14567.2|14562.2|14564.5|14559.5|0
1750906800000|2025-06-26 03:00:00|14565.6|14560.6|14569|14564|14569.5|14564.5|14565.6|14560.6|0
1750907100000|2025-06-26 03:05:00|14569.1|14564.1|14566.6|14561.6|14571.6|14566.6|14566.5|14561.5|0
1750907400000|2025-06-26 03:10:00|14567.1|14562.1|14570.3|14565.3|14570.6|14565.6|14566.2|14561.2|0
1750907700000|2025-06-26 03:15:00|14570.2|14565.2|14572.7|14567.7|14576.4|14571.4|14569.5|14564.5|0
1750908000000|2025-06-26 03:20:00|14572.6|14567.6|14576.5|14571.5|14578.1|14573.1|14570.9|14565.9|0
1750908300000|2025-06-26 03:25:00|14576.4|14571.4|14577.9|14572.9|14578.9|14573.9|14575.7|14570.7|0
1750908600000|2025-06-26 03:30:00|14577.8|14572.8|14578.7|14573.7|14579.9|14574.9|14577.4|14572.4|0
1750908900000|2025-06-26 03:35:00|14578.8|14573.8|14582.3|14577.3|14583.5|14578.5|14578.1|14573.1|0
1750909200000|2025-06-26 03:40:00|14582.4|14577.4|14579.7|14574.7|14582.4|14577.4|14578.2|14573.2|0
1750909500000|2025-06-26 03:45:00|14579.6|14574.6|14577.2|14572.2|14579.9|14574.9|14576.5|14571.5|0
1750909800000|2025-06-26 03:50:00|14577.3|14572.3|14577.1|14572.1|14578.9|14573.9|14575.7|14570.7|0
1750910100000|2025-06-26 03:55:00|14577|14572|14577.8|14572.8|14578.9|14573.9|14576.7|14571.7|0
1750910400000|2025-06-26 04:00:00|14577.9|14572.9|14575.7|14570.7|14579.3|14574.3|14574.2|14569.2|0
1750910700000|2025-06-26 04:05:00|14575.6|14570.6|14578.4|14573.4|14578.5|14573.5|14574.9|14569.9|0
1750911000000|2025-06-26 04:10:00|14578.3|14573.3|14579.2|14574.2|14579.9|14574.9|14577.5|14572.5|0
1750911300000|2025-06-26 04:15:00|14579.1|14574.1|14576.3|14571.3|14579.9|14574.9|14576.3|14571.3|0
1750911600000|2025-06-26 04:20:00|14576.1|14571.1|14575.4|14570.4|14577.2|14572.2|14574.7|14569.7|0
1750911900000|2025-06-26 04:25:00|14575.3|14570.3|14578.5|14573.5|14579.7|14574.7|14575.1|14570.1|0
1750912200000|2025-06-26 04:30:00|14578.6|14573.6|14579|14574|14580.5|14575.5|14578.1|14573.1|0
1750912500000|2025-06-26 04:35:00|14578.9|14573.9|14578.5|14573.5|14579.2|14574.2|14578.1|14573.1|0
1750912800000|2025-06-26 04:40:00|14578.4|14573.4|14582.9|14577.9|14583.7|14578.7|14578.4|14573.4|0
1750913100000|2025-06-26 04:45:00|14582.8|14577.8|14580.5|14575.5|14584.1|14579.1|14579.3|14574.3|0
1750913400000|2025-06-26 04:50:00|14580.6|14575.6|14582.7|14577.7|14582.9|14577.9|14579.7|14574.7|0
1750913700000|2025-06-26 04:55:00|14582.8|14577.8|14584.9|14579.9|14585.8|14580.8|14582.6|14577.6|0
1750914000000|2025-06-26 05:00:00|14584.8|14579.8|14582.3|14577.3|14584.9|14579.9|14580.4|14575.4|0
1750914300000|2025-06-26 05:05:00|14582.2|14577.2|14580.1|14575.1|14582.2|14577.2|14577.9|14572.9|0
1750914600000|2025-06-26 05:10:00|14580|14575|14580.2|14575.2|14583.2|14578.2|14579.5|14574.5|0
1750914900000|2025-06-26 05:15:00|14580.1|14575.1|14579.2|14574.2|14581.3|14576.3|14578.8|14573.8|0
1750915200000|2025-06-26 05:20:00|14579|14574|14578.1|14573.1|14580.6|14575.6|14577.4|14572.4|0
1750915500000|2025-06-26 05:25:00|14578.2|14573.2|14579.2|14574.2|14581|14576|14577.3|14572.3|0
1750915800000|2025-06-26 05:30:00|14579.3|14574.3|14582.5|14577.5|14582.7|14577.7|14578.6|14573.6|0
1750916100000|2025-06-26 05:35:00|14582.6|14577.6|14579.4|14574.4|14583.9|14578.9|14579.2|14574.2|0
1750916400000|2025-06-26 05:40:00|14579.3|14574.3|14580.7|14575.7|14581.1|14576.1|14578.3|14573.3|0
1750916700000|2025-06-26 05:45:00|14580.8|14575.8|14582.2|14577.2|14583.9|14578.9|14580.8|14575.8|0
1750917000000|2025-06-26 05:50:00|14582.3|14577.3|14584.3|14579.3|14586|14581|14582|14577|0
1750917300000|2025-06-26 05:55:00|14584.2|14579.2|14589.4|14584.4|14589.4|14584.4|14583.8|14578.8|0
1750917600000|2025-06-26 06:00:00|14589|14584|14591.6|14586.6|14591.8|14586.8|14587.3|14582.3|0
1750917900000|2025-06-26 06:05:00|14591.5|14586.5|14595.3|14590.3|14597.8|14592.8|14591.5|14586.5|0
1750918200000|2025-06-26 06:10:00|14595.4|14590.4|14591.8|14586.8|14595.5|14590.5|14591.4|14586.4|0
1750918500000|2025-06-26 06:15:00|14591.6|14586.6|14592|14587|14593.4|14588.4|14589.6|14584.6|0
1750918800000|2025-06-26 06:20:00|14591.9|14586.9|14592.1|14587.1|14593.7|14588.7|14590.3|14585.3|0
1750919100000|2025-06-26 06:25:00|14592.2|14587.2|14595.4|14590.4|14597.8|14592.8|14591.7|14586.7|0
1750919400000|2025-06-26 06:30:00|14595.5|14590.5|14593.3|14588.3|14595.5|14590.5|14591.4|14586.4|0
1750919700000|2025-06-26 06:35:00|14593.4|14588.4|14592.7|14587.7|14595.7|14590.7|14591.2|14586.2|0
1750920000000|2025-06-26 06:40:00|14592.6|14587.6|14597.3|14592.3|14597.8|14592.8|14592.6|14587.6|0
1750920300000|2025-06-26 06:45:00|14597.2|14592.2|14605.6|14600.6|14606.5|14601.5|14597|14592|0
1750920600000|2025-06-26 06:50:00|14605.4|14600.4|14606|14601|14611.3|14606.3|14604.4|14599.4|0
1750920900000|2025-06-26 06:55:00|14606.1|14601.1|14604.6|14599.6|14608.2|14603.2|14603.8|14598.8|0
1750921200000|2025-06-26 07:00:00|14604.5|14599.5|14603|14598|14608.1|14603.1|14601.5|14596.5|0
1750921500000|2025-06-26 07:05:00|14602.9|14597.9|14601.9|14596.9|14606|14601|14600.7|14595.7|0
1750921800000|2025-06-26 07:10:00|14602.2|14597.2|14604.3|14599.3|14606.9|14601.9|14602.2|14597.2|0
1750922100000|2025-06-26 07:15:00|14604.4|14599.4|14609|14604|14620.1|14615.1|14603.2|14598.2|0
1750922400000|2025-06-26 07:20:00|14608.9|14603.9|14605.6|14600.6|14609|14604|14601.3|14596.3|0
1750922700000|2025-06-26 07:25:00|14605.7|14600.7|14600.3|14595.3|14606.1|14601.1|14598.3|14593.3|0
1750923000000|2025-06-26 07:30:00|14600.8|14595.8|14600|14595|14604.6|14599.6|14598.8|14593.8|0
1750923300000|2025-06-26 07:35:00|14599.7|14594.7|14604.2|14599.2|14607.1|14602.1|14599.4|14594.4|0
1750923600000|2025-06-26 07:40:00|14604.1|14599.1|14605.2|14600.2|14606|14601|14602.2|14597.2|0
1750923900000|2025-06-26 07:45:00|14605.1|14600.1|14606.8|14601.8|14607.6|14602.6|14603.2|14598.2|0
1750924200000|2025-06-26 07:50:00|14606.9|14601.9|14605.6|14600.6|14610.4|14605.4|14604.5|14599.5|0
1750924500000|2025-06-26 07:55:00|14606|14601|14603.8|14598.8|14606.4|14601.4|14602.9|14597.9|0
1750924800000|2025-06-26 08:00:00|14603.4|14598.4|14620.4|14617.4|14621.9|14618.9|14602.5|14598.3|0
1750925100000|2025-06-26 08:05:00|14620.5|14617.5|14623.5|14620.5|14623.7|14620.7|14617.8|14614.8|0
1750925400000|2025-06-26 08:10:00|14623.8|14620.8|14624.5|14621.5|14625.8|14622.8|14621.7|14618.7|0
1750925700000|2025-06-26 08:15:00|14624.6|14621.6|14633.2|14630.2|14633.5|14630.5|14623.7|14620.7|0
1750926000000|2025-06-26 08:20:00|14633.1|14630.1|14638.3|14635.3|14638.3|14635.3|14632.8|14629.8|0
1750926300000|2025-06-26 08:25:00|14638.2|14635.2|14637.4|14634.4|14641.8|14638.8|14633.6|14630.6|0
1750926600000|2025-06-26 08:30:00|14637.3|14634.3|14634.6|14631.6|14637.4|14634.4|14630.8|14627.8|0
1750926900000|2025-06-26 08:35:00|14634.8|14631.8|14642.7|14639.7|14644.5|14641.5|14634.8|14631.8|0
1750927200000|2025-06-26 08:40:00|14642.6|14639.6|14638.8|14635.8|14642.6|14639.6|14638.5|14635.5|0
1750927500000|2025-06-26 08:45:00|14638.7|14635.7|14642.4|14639.4|14642.6|14639.6|14638.6|14635.6|0
1750927800000|2025-06-26 08:50:00|14642.2|14639.2|14642|14639|14643.1|14640.1|14641.1|14638.1|0
1750928100000|2025-06-26 08:55:00|14641.9|14638.9|14643.4|14640.4|14644|14641|14641.4|14638.4|0
1750928400000|2025-06-26 09:00:00|14643|14640|14646|14643|14646|14643|14642.1|14639.1|0
1750928700000|2025-06-26 09:05:00|14646.1|14643.1|14646.2|14643.2|14648|14645|14644.5|14641.5|0
1750929000000|2025-06-26 09:10:00|14646.4|14643.4|14642|14639|14646.4|14643.4|14641.3|14638.3|0
1750929300000|2025-06-26 09:15:00|14642.1|14639.1|14641.6|14638.6|14645.7|14642.7|14641.5|14638.5|0
1750929600000|2025-06-26 09:20:00|14641.7|14638.7|14641.7|14638.7|14644|14641|14641.7|14638.7|0
1750929900000|2025-06-26 09:25:00|14641.3|14638.3|14640.7|14637.7|14646.1|14643.1|14640|14637|0
1750930200000|2025-06-26 09:30:00|14640.6|14637.6|14637.9|14634.9|14640.8|14637.8|14637.5|14634.5|0
1750930500000|2025-06-26 09:35:00|14638.2|14635.2|14638.8|14635.8|14639.9|14636.9|14636.5|14633.5|0
1750930800000|2025-06-26 09:40:00|14639.2|14636.2|14638.2|14635.2|14639.5|14636.5|14636.4|14633.4|0
1750931100000|2025-06-26 09:45:00|14638.1|14635.1|14639.6|14636.6|14639.9|14636.9|14637.4|14634.4|0
1750931400000|2025-06-26 09:50:00|14639.4|14636.4|14640.7|14637.7|14640.8|14637.8|14638.7|14635.7|0
1750931700000|2025-06-26 09:55:00|14640.6|14637.6|14639.9|14636.9|14641.3|14638.3|14639.1|14636.1|0
1750932000000|2025-06-26 10:00:00|14640|14637|14628.4|14625.4|14640.1|14637.1|14625.9|14622.9|0
1750932300000|2025-06-26 10:05:00|14628.5|14625.5|14641.8|14638.8|14642.6|14639.6|14628.4|14625.4|0
1750932600000|2025-06-26 10:10:00|14642|14639|14643.3|14640.3|14645.1|14642.1|14641.9|14638.9|0
1750932900000|2025-06-26 10:15:00|14643.2|14640.2|14645.6|14642.6|14645.6|14642.6|14642|14639|0
1750933200000|2025-06-26 10:20:00|14645.5|14642.5|14650.6|14647.6|14652.6|14649.6|14645.3|14642.3|0
1750933500000|2025-06-26 10:25:00|14650.5|14647.5|14651|14648|14653.9|14650.9|14650.2|14647.2|0
1750933800000|2025-06-26 10:30:00|14651.1|14648.1|14648.6|14645.6|14652.5|14649.5|14648.3|14645.3|0
1750934100000|2025-06-26 10:35:00|14648.3|14645.3|14646.5|14643.5|14649.2|14646.2|14644.4|14641.4|0
1750934400000|2025-06-26 10:40:00|14646.9|14643.9|14643.9|14640.9|14647.6|14644.6|14643.7|14640.7|0
1750934700000|2025-06-26 10:45:00|14644.9|14641.9|14645.3|14642.3|14645.4|14642.4|14643.2|14640.2|0
1750935000000|2025-06-26 10:50:00|14644.7|14641.7|14641.6|14638.6|14645.3|14642.3|14641.6|14638.6|0
1750935300000|2025-06-26 10:55:00|14641.7|14638.7|14636.6|14633.6|14641.7|14638.7|14636.2|14633.2|0
1750935600000|2025-06-26 11:00:00|14632.4|14629.4|14627.7|14624.7|14632.4|14629.4|14624.9|14621.9|0
1750935900000|2025-06-26 11:05:00|14627.8|14624.8|14634|14631|14634|14631|14627.8|14624.8|0
1750936200000|2025-06-26 11:10:00|14633.9|14630.9|14632.3|14629.3|14634.6|14631.6|14629|14626|0
1750936500000|2025-06-26 11:15:00|14632.6|14629.6|14632.6|14629.6|14634|14631|14629.2|14626.2|0
1750936800000|2025-06-26 11:20:00|14632.5|14629.5|14632.7|14629.7|14633.5|14630.5|14631.9|14628.9|0
1750937100000|2025-06-26 11:25:00|14632.9|14629.9|14631.7|14628.7|14632.9|14629.9|14628|14625|0
1750937400000|2025-06-26 11:30:00|14632|14629|14634.4|14631.4|14634.6|14631.6|14631.6|14628.6|0
1750937700000|2025-06-26 11:35:00|14634.5|14631.5|14633.6|14630.6|14636|14633|14633.4|14630.4|0
1750938000000|2025-06-26 11:40:00|14633.7|14630.7|14632.4|14629.4|14634.3|14631.3|14629.4|14626.4|0
1750938300000|2025-06-26 11:45:00|14631.8|14628.8|14636.6|14633.6|14637.1|14634.1|14631.2|14628.2|0
1750938600000|2025-06-26 11:50:00|14636.5|14633.5|14639.5|14636.5|14640|14637|14635.8|14632.8|0
1750938900000|2025-06-26 11:55:00|14639.6|14636.6|14648.1|14645.1|14648.1|14645.1|14639.6|14636.6|0
1750939200000|2025-06-26 12:00:00|14648.7|14645.7|14650.8|14647.8|14650.9|14647.9|14645.6|14642.6|0
1750939500000|2025-06-26 12:05:00|14650.7|14647.7|14645.3|14642.3|14651.6|14648.6|14644.5|14641.5|0
1750939800000|2025-06-26 12:10:00|14645.2|14642.2|14645.3|14642.3|14646.8|14643.8|14643.8|14640.8|0
1750940100000|2025-06-26 12:15:00|14645|14642|14641.5|14638.5|14645|14642|14640|14637|0
1750940400000|2025-06-26 12:20:00|14641.6|14638.6|14643.2|14640.2|14643.8|14640.8|14640.3|14637.3|0
1750940700000|2025-06-26 12:25:00|14643.3|14640.3|14644.4|14641.4|14646.6|14643.6|14642.5|14639.5|0
1750941000000|2025-06-26 12:30:00|14644.5|14641.5|14624|14621|14644.7|14641.7|14616.9|14613.9|0
1750941300000|2025-06-26 12:35:00|14623.9|14620.9|14623.3|14620.3|14626.8|14623.8|14621.6|14618.6|0
1750941600000|2025-06-26 12:40:00|14623.5|14620.5|14627.7|14624.7|14627.8|14624.8|14622.1|14619.1|0
1750941900000|2025-06-26 12:45:00|14627.8|14624.8|14625.7|14622.7|14630.3|14627.3|14625.1|14622.1|0
1750942200000|2025-06-26 12:50:00|14625.5|14622.5|14618.4|14615.4|14625.5|14622.5|14616.6|14613.6|0
1750942500000|2025-06-26 12:55:00|14618.3|14615.3|14620.1|14617.1|14624.1|14621.1|14618.2|14615.2|0
1750942800000|2025-06-26 13:00:00|14619.8|14616.8|14610.3|14607.3|14621.3|14618.3|14609.3|14606.3|0
1750943100000|2025-06-26 13:05:00|14610.8|14607.8|14613.4|14610.4|14613.5|14610.5|14608.9|14605.9|0
1750943400000|2025-06-26 13:10:00|14614.1|14611.1|14611.3|14608.3|14614.2|14611.2|14609.9|14606.9|0
1750943700000|2025-06-26 13:15:00|14611.4|14608.4|14618|14615|14618.8|14615.8|14609.5|14606.5|0
1750944000000|2025-06-26 13:20:00|14618.2|14615.2|14618.6|14615.6|14622.1|14619.1|14617.6|14614.6|0
1750944300000|2025-06-26 13:25:00|14623.4|14620.4|14610.7|14607.7|14628|14625|14609.9|14606.9|0
1750944600000|2025-06-26 13:30:00|14613.2|14610.2|14591.3|14589.5|14636.7|14634.9|14575.8|14574|0
1750944900000|2025-06-26 13:35:00|14591.4|14589.6|14588|14586.2|14602.9|14601.1|14576.5|14574.7|0
1750945200000|2025-06-26 13:40:00|14587.1|14585.3|14590|14588.2|14593.1|14591.3|14576.3|14574.5|0
1750945500000|2025-06-26 13:45:00|14591.1|14589.3|14571|14569.2|14597.6|14595.8|14565.3|14563.5|0
1750945800000|2025-06-26 13:50:00|14571.1|14569.3|14588.1|14586.3|14589.7|14587.9|14550.4|14548.6|0
1750946100000|2025-06-26 13:55:00|14587.2|14585.4|14627.5|14625.7|14628.8|14627|14586.5|14584.7|0
1750946400000|2025-06-26 14:00:00|14630.6|14628.8|14647.8|14646|14650.6|14648.8|14630.1|14628.3|0
1750946700000|2025-06-26 14:05:00|14648|14646.2|14633.1|14631.3|14653.2|14651.4|14626.5|14624.7|0
1750947000000|2025-06-26 14:10:00|14633.9|14632.1|14641.7|14639.9|14653|14651.2|14632.5|14630.7|0
1750947300000|2025-06-26 14:15:00|14641.6|14639.8|14648.4|14646.6|14659.4|14657.6|14638.6|14636.8|0
1750947600000|2025-06-26 14:20:00|14648.5|14646.7|14658.9|14657.1|14663.5|14661.7|14646.7|14644.9|0
1750947900000|2025-06-26 14:25:00|14658.8|14657|14670.8|14669|14672.5|14670.7|14654.2|14652.4|0
1750948200000|2025-06-26 14:30:00|14669.9|14668.1|14667.3|14665.5|14682.5|14680.7|14661.5|14659.7|0
1750948500000|2025-06-26 14:35:00|14666.6|14664.8|14662|14660.2|14667|14665.2|14655|14653.2|0
1750948800000|2025-06-26 14:40:00|14662.2|14660.4|14652.8|14651|14662.7|14660.9|14649.7|14647.9|0
1750949100000|2025-06-26 14:45:00|14652.3|14650.5|14659.8|14658|14662.7|14660.9|14651.1|14649.3|0
1750949400000|2025-06-26 14:50:00|14658.2|14656.4|14658.9|14657.1|14659.3|14657.5|14649.4|14647.6|0
1750949700000|2025-06-26 14:55:00|14659.3|14657.5|14653.9|14652.1|14659.3|14657.5|14651.3|14649.5|0
1750950000000|2025-06-26 15:00:00|14654|14652.2|14664.8|14663|14666.4|14664.6|14652.8|14651|0
1750950300000|2025-06-26 15:05:00|14665|14663.2|14666.8|14665|14668.5|14666.7|14657.3|14655.5|0
1750950600000|2025-06-26 15:10:00|14666.6|14664.8|14678.5|14676.7|14679.9|14678.1|14662.7|14660.9|0
1750950900000|2025-06-26 15:15:00|14678.3|14676.5|14700.2|14698.4|14702.8|14701|14677.8|14676|0
1750951200000|2025-06-26 15:20:00|14701.8|14700|14696.9|14695.1|14708.7|14706.9|14693.4|14691.6|0
1750951500000|2025-06-26 15:25:00|14697.1|14695.3|14674.6|14672.8|14697.7|14695.9|14674.3|14672.5|0
1750951800000|2025-06-26 15:30:00|14672.1|14670.3|14679.4|14677.6|14679.6|14677.8|14659|14657.2|0
1750952100000|2025-06-26 15:35:00|14679.1|14677.3|14684.1|14682.3|14684.5|14682.7|14677.9|14676.1|0
1750952400000|2025-06-26 15:40:00|14685.1|14683.3|14688|14686.2|14693.4|14691.6|14684.5|14682.7|0
1750952700000|2025-06-26 15:45:00|14688.3|14686.5|14697.9|14696.1|14703.4|14701.6|14688.3|14686.5|0
1750953000000|2025-06-26 15:50:00|14697.8|14696|14705.4|14703.6|14706.7|14704.9|14693.9|14692.1|0
1750953300000|2025-06-26 15:55:00|14705.1|14703.3|14699.8|14698|14705.8|14704|14698.6|14696.8|0
1750953600000|2025-06-26 16:00:00|14700.3|14698.5|14710.4|14708.6|14715.1|14713.3|14695.4|14693.6|0
1750953900000|2025-06-26 16:05:00|14710.7|14708.9|14702.9|14701.1|14710.8|14709|14702|14700.2|0
1750954200000|2025-06-26 16:10:00|14703|14701.2|14702.4|14700.6|14706.1|14704.3|14699|14697.2|0
1750954500000|2025-06-26 16:15:00|14702.9|14701.1|14702|14700.2|14702.9|14701.1|14696.6|14694.8|0
1750954800000|2025-06-26 16:20:00|14701.7|14699.9|14697.2|14695.4|14708.6|14706.8|14697.2|14695.4|0
1750955100000|2025-06-26 16:25:00|14697.3|14695.5|14694.3|14692.5|14700.8|14699|14693.6|14691.8|0
1750955400000|2025-06-26 16:30:00|14692.8|14691|14687.7|14685.9|14697.2|14695.4|14687.3|14685.5|0
1750955700000|2025-06-26 16:35:00|14688.4|14686.6|14682.9|14681.1|14690.1|14688.3|14677.8|14676|0
1750956000000|2025-06-26 16:40:00|14682.7|14680.9|14683.3|14681.5|14686.8|14685|14682|14680.2|0
1750956300000|2025-06-26 16:45:00|14683|14681.2|14686.8|14685|14688.5|14686.7|14682.2|14680.4|0
1750956600000|2025-06-26 16:50:00|14686.6|14684.8|14690.4|14688.6|14694.6|14692.8|14686.4|14684.6|0
1750956900000|2025-06-26 16:55:00|14690.3|14688.5|14694.8|14693|14695.3|14693.5|14688.8|14687|0
1750957200000|2025-06-26 17:00:00|14694.6|14692.8|14707.5|14705.7|14707.6|14705.8|14690.9|14689.1|0
1750957500000|2025-06-26 17:05:00|14707.7|14705.9|14710.4|14708.6|14711.1|14709.3|14705.7|14703.9|0
1750957800000|2025-06-26 17:10:00|14710.7|14708.9|14713.9|14712.1|14716|14714.2|14710.3|14708.5|0
1750958100000|2025-06-26 17:15:00|14714|14712.2|14714.5|14712.7|14718.2|14716.4|14711.6|14709.8|0
1750958400000|2025-06-26 17:20:00|14714.2|14712.4|14719.2|14717.4|14721.4|14719.6|14714|14712.2|0
1750958700000|2025-06-26 17:25:00|14719.7|14717.9|14722.5|14720.7|14725.1|14723.3|14718.9|14717.1|0
1750959000000|2025-06-26 17:30:00|14722.6|14720.8|14720.7|14718.9|14728.1|14726.3|14720.6|14718.8|0
1750959300000|2025-06-26 17:35:00|14720|14718.2|14731.9|14730.1|14732.3|14730.5|14720|14718.2|0
1750959600000|2025-06-26 17:40:00|14732.1|14730.3|14732.2|14730.4|14734.9|14733.1|14728.2|14726.4|0
1750959900000|2025-06-26 17:45:00|14731.9|14730.1|14728.3|14726.5|14733.2|14731.4|14728.3|14726.5|0
1750960200000|2025-06-26 17:50:00|14728.6|14726.8|14730|14728.2|14734.4|14732.6|14728.6|14726.8|0
1750960500000|2025-06-26 17:55:00|14730.1|14728.3|14731.8|14730|14736.1|14734.3|14729.2|14727.4|0
1750960800000|2025-06-26 18:00:00|14731.9|14730.1|14737.1|14735.3|14738.1|14736.3|14728.8|14727|0
1750961100000|2025-06-26 18:05:00|14737.2|14735.4|14749.7|14747.9|14750.8|14749|14736.9|14735.1|0
1750961400000|2025-06-26 18:10:00|14749.6|14747.8|14760.5|14758.7|14761.8|14760|14746.6|14744.8|0
1750961700000|2025-06-26 18:15:00|14760.4|14758.6|14759.5|14757.7|14767.5|14765.7|14757.3|14755.5|0
1750962000000|2025-06-26 18:20:00|14760|14758.2|14764.6|14762.8|14766|14764.2|14759.3|14757.5|0
1750962300000|2025-06-26 18:25:00|14763.6|14761.8|14762|14760.2|14767.3|14765.5|14761.7|14759.9|0
1750962600000|2025-06-26 18:30:00|14762.6|14760.8|14769.5|14767.7|14770.7|14768.9|14762.6|14760.8|0
1750962900000|2025-06-26 18:35:00|14769.4|14767.6|14758.9|14757.1|14770.3|14768.5|14758.1|14756.3|0
1750963200000|2025-06-26 18:40:00|14759.4|14757.6|14757.7|14755.9|14760.5|14758.7|14754.1|14752.3|0
1750963500000|2025-06-26 18:45:00|14757.8|14756|14752.5|14750.7|14764.1|14762.3|14749|14747.2|0
1750963800000|2025-06-26 18:50:00|14753.3|14751.5|14757.7|14755.9|14761.6|14759.8|14752.6|14750.8|0
1750964100000|2025-06-26 18:55:00|14757.3|14755.5|14755.8|14754|14758.3|14756.5|14748.3|14746.5|0
1750964400000|2025-06-26 19:00:00|14755.9|14754.1|14754.9|14753.1|14758.9|14757.1|14754|14752.2|0
1750964700000|2025-06-26 19:05:00|14755|14753.2|14754.3|14752.5|14755.4|14753.6|14750.9|14749.1|0
1750965000000|2025-06-26 19:10:00|14754.2|14752.4|14748.3|14746.5|14760|14758.2|14748|14746.2|0
1750965300000|2025-06-26 19:15:00|14747.6|14745.8|14759.2|14757.4|14759.2|14757.4|14746.8|14745|0
1750965600000|2025-06-26 19:20:00|14759|14757.2|14760.4|14758.6|14762.3|14760.5|14757.4|14755.6|0
1750965900000|2025-06-26 19:25:00|14760.5|14758.7|14760.2|14758.4|14763.2|14761.4|14758.1|14756.3|0
1750966200000|2025-06-26 19:30:00|14759.4|14757.6|14762|14760.2|14764|14762.2|14757|14755.2|0
1750966500000|2025-06-26 19:35:00|14761.9|14760.1|14752.9|14751.1|14762.3|14760.5|14752.7|14750.9|0
1750966800000|2025-06-26 19:40:00|14753.1|14751.3|14751.6|14749.8|14756.8|14755|14750.1|14748.3|0
1750967100000|2025-06-26 19:45:00|14750.9|14749.1|14764|14762.2|14764.8|14763|14749.7|14747.9|0
1750967400000|2025-06-26 19:50:00|14758.7|14756.9|14768.5|14766.7|14774.8|14773|14758.7|14756.9|0
1750967700000|2025-06-26 19:55:00|14755.8|14754|14761.5|14759.7|14770.2|14768.4|14752.9|14751.1|0
1750968000000|2025-06-26 20:00:00|14761.3|14758.3|14731.5|14728.5|14762.3|14759.3|14731.4|14728.4|0
1750968300000|2025-06-26 20:05:00|14731.4|14728.4|14738|14735|14738.6|14735.6|14729.7|14726.7|0
1750968600000|2025-06-26 20:10:00|14737.7|14734.7|14740.2|14737.2|14740.2|14737.2|14735.9|14732.9|0
1750968900000|2025-06-26 20:15:00|14739.9|14736.9|14742.8|14739.8|14743.6|14740.6|14737.1|14734.1|0
1750969200000|2025-06-26 20:20:00|14743.2|14740.2|14744.4|14741.4|14744.5|14741.5|14741.3|14738.3|0
1750969500000|2025-06-26 20:25:00|14744.3|14741.3|14745|14742|14748|14745|14742.1|14739.1|0
1750969800000|2025-06-26 20:30:00|14744.9|14741.9|14750|14747|14753.7|14750.7|14744.9|14741.9|0
1750970100000|2025-06-26 20:35:00|14751.2|14748.2|14751.4|14748.4|14752.7|14749.7|14750.5|14747.5|0
1750970400000|2025-06-26 20:40:00|14751|14748|14750.8|14747.8|14752|14749|14747|14744|0
1750970700000|2025-06-26 20:45:00|14750.9|14747.9|14748.4|14745.4|14751.5|14748.5|14747.9|14744.9|0
1750971000000|2025-06-26 20:50:00|14748.3|14745.3|14748.2|14745.2|14749.2|14746.2|14747.6|14744.6|0
1750971300000|2025-06-26 20:55:00|14748.3|14745.3|14751.4|14748.4|14751.8|14748.8|14745.9|14742.9|0
1750971600000|2025-06-26 21:00:00|14751.9|14748.9|14752.7|14749.7|14753.5|14750.5|14749.5|14746.5|0
1750971900000|2025-06-26 21:05:00|14752.9|14749.9|14753.7|14750.7|14754.8|14751.8|14752.9|14749.9|0
1750972200000|2025-06-26 21:10:00|14753.5|14750.5|14754.6|14751.6|14755.7|14752.7|14753.3|14750.3|0
1750972500000|2025-06-26 21:15:00|14754.7|14751.7|14754.4|14751.4|14755.5|14752.5|14754.3|14751.3|0
1750972800000|2025-06-26 21:20:00|14754.2|14751.2|14754.8|14751.8|14755.8|14752.8|14753.3|14750.3|0
1750973100000|2025-06-26 21:25:00|14755.5|14752.5|14757.5|14754.5|14758|14755|14755.5|14752.5|0
1750973400000|2025-06-26 21:30:00|14757.9|14754.9|14760.4|14757.4|14760.4|14757.4|14757.5|14754.5|0
1750973700000|2025-06-26 21:35:00|14761|14758|14760.9|14757.9|14762|14759|14759.8|14756.8|0
1750974000000|2025-06-26 21:40:00|14760.8|14757.8|14762.4|14759.4|14763.2|14760.2|14760.6|14757.6|0
1750974300000|2025-06-26 21:45:00|14762.2|14759.2|14761.7|14758.7|14762.7|14759.7|14761|14758|0
1750974600000|2025-06-26 21:50:00|14761.8|14758.8|14762.8|14759.8|14763.9|14760.9|14761.7|14758.7|0
1750974900000|2025-06-26 21:55:00|14763.1|14760.1|14763.7|14760.7|14764.7|14761.7|14763.1|14760.1|0
1750975200000|2025-06-26 22:00:00|14763.9|14760.9|14763.9|14760.9|14764.2|14761.2|14761.3|14758.3|0
1750975500000|2025-06-26 22:05:00|14763.6|14760.6|14764.5|14761.5|14764.5|14761.5|14762.1|14759.1|0
1750975800000|2025-06-26 22:10:00|14764.4|14761.4|14765.8|14762.8|14767.6|14764.6|14764.4|14761.4|0
1750976100000|2025-06-26 22:15:00|14766.3|14763.3|14766.1|14763.1|14767|14764|14765.8|14762.8|0
1750976400000|2025-06-26 22:20:00|14765.8|14762.8|14766.8|14763.8|14766.9|14763.9|14765.5|14762.5|0
1750976700000|2025-06-26 22:25:00|14767.3|14764.3|14771.8|14768.8|14772.1|14769.1|14767.2|14764.2|0
1750977000000|2025-06-26 22:30:00|14771.7|14768.7|14776.4|14773.4|14776.5|14773.5|14770.2|14767.2|0
1750977300000|2025-06-26 22:35:00|14776.3|14773.3|14775.8|14772.8|14777.1|14774.1|14771.3|14768.3|0
1750977600000|2025-06-26 22:40:00|14775.7|14772.7|14776.5|14773.5|14778|14775|14775.5|14772.5|0
1750977900000|2025-06-26 22:45:00|14777|14774|14775.4|14772.4|14777.1|14774.1|14774.5|14771.5|0
1750978200000|2025-06-26 22:50:00|14775.7|14772.7|14777.6|14774.6|14777.7|14774.7|14775.2|14772.2|0
1750978500000|2025-06-26 22:55:00|14777.4|14774.4|14776.9|14773.9|14777.4|14774.4|14776|14773|0
1750978800000|2025-06-26 23:00:00|14776.8|14773.8|14777.5|14774.5|14777.8|14774.8|14776.8|14773.8|0
1750979100000|2025-06-26 23:05:00|14777.7|14774.7|14774.8|14771.8|14777.7|14774.7|14774.1|14771.1|0
1750979400000|2025-06-26 23:10:00|14774.5|14771.5|14772.3|14769.3|14774.7|14771.7|14771.7|14768.7|0
1750979700000|2025-06-26 23:15:00|14767.3|14764.3|14765.2|14762.2|14767.5|14764.5|14764.8|14761.8|0
1750980000000|2025-06-26 23:20:00|14764.8|14761.8|14768.2|14765.2|14768.2|14765.2|14764.6|14761.6|0
1750980300000|2025-06-26 23:25:00|14768.6|14765.6|14766.8|14763.8|14768.6|14765.6|14766.5|14763.5|0
1750980600000|2025-06-26 23:30:00|14767|14764|14767.3|14764.3|14768.1|14765.1|14766.5|14763.5|0
1750980900000|2025-06-26 23:35:00|14767.5|14764.5|14768.5|14765.5|14768.5|14765.5|14767|14764|0
1750981200000|2025-06-26 23:40:00|14769.6|14766.6|14773.8|14770.8|14774|14771|14769.6|14766.6|0
1750981500000|2025-06-26 23:45:00|14773.9|14770.9|14775.8|14772.8|14777.4|14774.4|14773.8|14770.8|0
1750981800000|2025-06-26 23:50:00|14775.7|14772.7|14774.2|14771.2|14775.7|14772.7|14772.5|14769.5|0
1750982100000|2025-06-26 23:55:00|14774.1|14771.1|14776.3|14771.3|14776.5|14773.4|14774.1|14771.1|0
1750982400000|2025-06-27 00:00:00|14776.2|14771.2|14777.1|14772.1|14782.1|14777.1|14775.8|14770.8|0
1750982700000|2025-06-27 00:05:00|14777.2|14772.2|14782.4|14777.4|14786.1|14781.1|14777.2|14772.2|0
1750983000000|2025-06-27 00:10:00|14782.6|14777.6|14771.3|14766.3|14784.2|14779.2|14770.7|14765.7|0
1750983300000|2025-06-27 00:15:00|14771.1|14766.1|14781.2|14776.2|14784|14779|14771.1|14766.1|0
1750983600000|2025-06-27 00:20:00|14781|14776|14779|14774|14784.9|14779.9|14778.4|14773.4|0
1750983900000|2025-06-27 00:25:00|14779.1|14774.1|14781.7|14776.7|14783.5|14778.5|14777.1|14772.1|0
1750984200000|2025-06-27 00:30:00|14781.8|14776.8|14777.5|14772.5|14782.1|14777.1|14775|14770|0
1750984500000|2025-06-27 00:35:00|14777.4|14772.4|14779.9|14774.9|14781.4|14776.4|14775.6|14770.6|0
1750984800000|2025-06-27 00:40:00|14780|14775|14775.8|14770.8|14780.3|14775.3|14772.3|14767.3|0
1750985100000|2025-06-27 00:45:00|14776|14771|14776.7|14771.7|14780.1|14775.1|14773.9|14768.9|0
1750985400000|2025-06-27 00:50:00|14776.8|14771.8|14773.3|14768.3|14776.8|14771.8|14773.1|14768.1|0
1750985700000|2025-06-27 00:55:00|14773.5|14768.5|14768.7|14763.7|14774|14769|14768|14763|0
1750986000000|2025-06-27 01:00:00|14768.5|14763.5|14769.4|14764.4|14772.3|14767.3|14767.2|14762.2|0
1750986300000|2025-06-27 01:05:00|14769.3|14764.3|14768.8|14763.8|14770.5|14765.5|14767.2|14762.2|0
1750986600000|2025-06-27 01:10:00|14768.7|14763.7|14770.4|14765.4|14771.5|14766.5|14767.9|14762.9|0
1750986900000|2025-06-27 01:15:00|14770.3|14765.3|14772.8|14767.8|14773|14768|14770.2|14765.2|0
1750987200000|2025-06-27 01:20:00|14772.9|14767.9|14771.5|14766.5|14773|14768|14769.6|14764.6|0
1750987500000|2025-06-27 01:25:00|14771.7|14766.7|14773.3|14768.3|14773.9|14768.9|14770|14765|0
1750987800000|2025-06-27 01:30:00|14773.5|14768.5|14769.7|14764.7|14773.5|14768.5|14765.8|14760.8|0
1750988100000|2025-06-27 01:35:00|14769.9|14764.9|14769.9|14764.9|14771.3|14766.3|14767.5|14762.5|0
1750988400000|2025-06-27 01:40:00|14769.6|14764.6|14772.2|14767.2|14772.5|14767.5|14768.6|14763.6|0
1750988700000|2025-06-27 01:45:00|14772.4|14767.4|14774.7|14769.7|14775.4|14770.4|14771.1|14766.1|0
1750989000000|2025-06-27 01:50:00|14775|14770|14783.1|14778.1|14784.6|14779.6|14772.9|14767.9|0
1750989300000|2025-06-27 01:55:00|14783|14778|14778.1|14773.1|14783|14778|14775.9|14770.9|0
1750989600000|2025-06-27 02:00:00|14778.2|14773.2|14778.5|14773.5|14779.3|14774.3|14775|14770|0
1750989900000|2025-06-27 02:05:00|14778.6|14773.6|14780.2|14775.2|14781|14776|14776.3|14771.3|0
1750990200000|2025-06-27 02:10:00|14780.3|14775.3|14782.7|14777.7|14782.9|14777.9|14779.9|14774.9|0
1750990500000|2025-06-27 02:15:00|14783.2|14778.2|14786.3|14781.3|14788.5|14783.5|14781|14776|0
1750990800000|2025-06-27 02:20:00|14786.2|14781.2|14787.3|14782.3|14787.6|14782.6|14784|14779|0
1750991100000|2025-06-27 02:25:00|14787.4|14782.4|14787.4|14782.4|14788.8|14783.8|14786.3|14781.3|0
1750991400000|2025-06-27 02:30:00|14786.9|14781.9|14784.6|14779.6|14788|14783|14784.6|14779.6|0
1750991700000|2025-06-27 02:35:00|14784.5|14779.5|14781.5|14776.5|14784.8|14779.8|14780.8|14775.8|0
1750992000000|2025-06-27 02:40:00|14781.4|14776.4|14785.5|14780.5|14785.9|14780.9|14780.6|14775.6|0
1750992300000|2025-06-27 02:45:00|14785.4|14780.4|14784.6|14779.6|14786.2|14781.2|14783.8|14778.8|0
1750992600000|2025-06-27 02:50:00|14784.7|14779.7|14787|14782|14787.1|14782.1|14784.7|14779.7|0
1750992900000|2025-06-27 02:55:00|14786.8|14781.8|14788.6|14783.6|14789.4|14784.4|14786.7|14781.7|0
1750993200000|2025-06-27 03:00:00|14788.7|14783.7|14794.4|14789.4|14794.8|14789.8|14788.6|14783.6|0
1750993500000|2025-06-27 03:05:00|14794.5|14789.5|14794.9|14789.9|14795.5|14790.5|14792.3|14787.3|0
1750993800000|2025-06-27 03:10:00|14794.6|14789.6|14790.4|14785.4|14794.8|14789.8|14789.8|14784.8|0
1750994100000|2025-06-27 03:15:00|14790.5|14785.5|14793.4|14788.4|14793.4|14788.4|14790|14785|0
1750994400000|2025-06-27 03:20:00|14793.6|14788.6|14792.1|14787.1|14793.8|14788.8|14791.1|14786.1|0
1750994700000|2025-06-27 03:25:00|14792.2|14787.2|14792.2|14787.2|14794.1|14789.1|14791.7|14786.7|0
1750995000000|2025-06-27 03:30:00|14792.1|14787.1|14790.4|14785.4|14792.4|14787.4|14789.5|14784.5|0
1750995300000|2025-06-27 03:35:00|14790.3|14785.3|14792.4|14787.4|14793.1|14788.1|14789.9|14784.9|0
1750995600000|2025-06-27 03:40:00|14792.5|14787.5|14793.6|14788.6|14796.9|14791.9|14792.2|14787.2|0
1750995900000|2025-06-27 03:45:00|14793.7|14788.7|14788.8|14783.8|14793.8|14788.8|14787.4|14782.4|0
1750996200000|2025-06-27 03:50:00|14788.6|14783.6|14787|14782|14790|14785|14786.6|14781.6|0
1750996500000|2025-06-27 03:55:00|14787.2|14782.2|14787.4|14782.4|14788.3|14783.3|14785.2|14780.2|0
1750996800000|2025-06-27 04:00:00|14787.8|14782.8|14785.3|14780.3|14788.4|14783.4|14784.9|14779.9|0
1750997100000|2025-06-27 04:05:00|14785.2|14780.2|14787.5|14782.5|14787.9|14782.9|14784.9|14779.9|0
1750997400000|2025-06-27 04:10:00|14787.4|14782.4|14785.7|14780.7|14787.5|14782.5|14782.9|14777.9|0
1750997700000|2025-06-27 04:15:00|14785.9|14780.9|14786|14781|14788|14783|14785|14780|0
1750998000000|2025-06-27 04:20:00|14786.1|14781.1|14785.7|14780.7|14786.6|14781.6|14784.3|14779.3|0
1750998300000|2025-06-27 04:25:00|14785.6|14780.6|14786.1|14781.1|14788.4|14783.4|14785.5|14780.5|0
1750998600000|2025-06-27 04:30:00|14786.2|14781.2|14787|14782|14787.8|14782.8|14785.2|14780.2|0
1750998900000|2025-06-27 04:35:00|14787.1|14782.1|14789.6|14784.6|14790.7|14785.7|14786.9|14781.9|0
1750999200000|2025-06-27 04:40:00|14789.5|14784.5|14789.5|14784.5|14790.8|14785.8|14788.4|14783.4|0
1750999500000|2025-06-27 04:45:00|14789.6|14784.6|14790|14785|14790.7|14785.7|14789.3|14784.3|0
1750999800000|2025-06-27 04:50:00|14790.5|14785.5|14788|14783|14790.9|14785.9|14787.9|14782.9|0
1751000100000|2025-06-27 04:55:00|14787.7|14782.7|14784.1|14779.1|14788.1|14783.1|14783.3|14778.3|0
1751000400000|2025-06-27 05:00:00|14784|14779|14788|14783|14788.3|14783.3|14783.5|14778.5|0
1751000700000|2025-06-27 05:05:00|14788.1|14783.1|14788.8|14783.8|14788.9|14783.9|14786.8|14781.8|0
1751001000000|2025-06-27 05:10:00|14788.9|14783.9|14792.2|14787.2|14792.3|14787.3|14787.8|14782.8|0
1751001300000|2025-06-27 05:15:00|14792.1|14787.1|14788.6|14783.6|14792.9|14787.9|14786.9|14781.9|0
1751001600000|2025-06-27 05:20:00|14788.7|14783.7|14788.9|14783.9|14789.9|14784.9|14786.9|14781.9|0
1751001900000|2025-06-27 05:25:00|14788.7|14783.7|14790.2|14785.2|14790.6|14785.6|14787.5|14782.5|0
1751002200000|2025-06-27 05:30:00|14790.3|14785.3|14793.1|14788.1|14794.4|14789.4|14790.2|14785.2|0
1751002500000|2025-06-27 05:35:00|14793|14788|14797.4|14792.4|14799.7|14794.7|14790.8|14785.8|0
1751002800000|2025-06-27 05:40:00|14797.3|14792.3|14801.1|14796.1|14802.1|14797.1|14796.6|14791.6|0
1751003100000|2025-06-27 05:45:00|14800.9|14795.9|14802.3|14797.3|14802.9|14797.9|14800.3|14795.3|0
1751003400000|2025-06-27 05:50:00|14802.4|14797.4|14802.9|14797.9|14804.4|14799.4|14801.8|14796.8|0
1751003700000|2025-06-27 05:55:00|14803|14798|14798.5|14793.5|14803|14798|14798.5|14793.5|0
1751004000000|2025-06-27 06:00:00|14798.7|14793.7|14798.8|14793.8|14800.5|14795.5|14797.2|14792.2|0
1751004300000|2025-06-27 06:05:00|14798.7|14793.7|14802.1|14797.1|14802.1|14797.1|14798.3|14793.3|0
1751004600000|2025-06-27 06:10:00|14802.2|14797.2|14807.8|14802.8|14809|14804|14800.8|14795.8|0
1751004900000|2025-06-27 06:15:00|14807.7|14802.7|14808.2|14803.2|14810.3|14805.3|14807|14802|0
1751005200000|2025-06-27 06:20:00|14808.3|14803.3|14808.3|14803.3|14810.5|14805.5|14806.9|14801.9|0
1751005500000|2025-06-27 06:25:00|14808.2|14803.2|14809.8|14804.8|14812.5|14807.5|14807.5|14802.5|0
1751005800000|2025-06-27 06:30:00|14810.9|14805.9|14815|14810|14816.8|14811.8|14810|14805|0
1751006100000|2025-06-27 06:35:00|14814.8|14809.8|14814.3|14809.3|14819.4|14814.4|14814|14809|0
1751006400000|2025-06-27 06:40:00|14814.4|14809.4|14821.5|14816.5|14822.3|14817.3|14813.7|14808.7|0
1751006700000|2025-06-27 06:45:00|14821.6|14816.6|14821|14816|14824|14819|14814.7|14809.7|0
1751007000000|2025-06-27 06:50:00|14820.9|14815.9|14817|14812|14822.5|14817.5|14816.4|14811.4|0
1751007300000|2025-06-27 06:55:00|14816.9|14811.9|14817.4|14812.4|14820.8|14815.8|14815.8|14810.8|0
1751007600000|2025-06-27 07:00:00|14817.3|14812.3|14812.3|14807.3|14820.9|14815.9|14812.3|14807.3|0
1751007900000|2025-06-27 07:05:00|14812.2|14807.2|14817.2|14812.2|14818.4|14813.4|14809.8|14804.8|0
1751008200000|2025-06-27 07:10:00|14817.4|14812.4|14819.3|14814.3|14820.8|14815.8|14814.4|14809.4|0
1751008500000|2025-06-27 07:15:00|14819|14814|14826.6|14821.6|14827.7|14822.7|14816.5|14811.5|0
1751008800000|2025-06-27 07:20:00|14826.5|14821.5|14829.1|14824.1|14834.1|14829.1|14824.7|14819.7|0
1751009100000|2025-06-27 07:25:00|14829|14824|14828.6|14823.6|14832.6|14827.6|14827|14822|0
1751009400000|2025-06-27 07:30:00|14828.7|14823.7|14817.8|14812.8|14828.9|14823.9|14814.9|14809.9|0
1751009700000|2025-06-27 07:35:00|14817.9|14812.9|14814.7|14809.7|14823.2|14818.2|14814.7|14809.7|0
1751010000000|2025-06-27 07:40:00|14814.6|14809.6|14813.9|14808.9|14815.9|14810.9|14811.2|14806.2|0
1751010300000|2025-06-27 07:45:00|14814|14809|14816.9|14811.9|14818.9|14813.9|14813.3|14808.3|0
1751010600000|2025-06-27 07:50:00|14816.8|14811.8|14819|14814|14819|14814|14813.8|14808.8|0
1751010900000|2025-06-27 07:55:00|14819.4|14814.4|14817.2|14812.2|14819.8|14814.8|14815.5|14810.5|0
1751011200000|2025-06-27 08:00:00|14817.7|14812.7|14823.2|14820.2|14829.4|14826.4|14810.2|14807.2|0
1751011500000|2025-06-27 08:05:00|14823.4|14820.4|14820.5|14817.5|14823.6|14820.6|14817|14814|0
1751011800000|2025-06-27 08:10:00|14820.3|14817.3|14823.3|14820.3|14823.8|14820.8|14816.6|14813.6|0
1751012100000|2025-06-27 08:15:00|14822.9|14819.9|14821.7|14818.7|14823.3|14820.3|14819.3|14816.3|0
1751012400000|2025-06-27 08:20:00|14821.8|14818.8|14819.2|14816.2|14821.9|14818.9|14818.4|14815.4|0
1751012700000|2025-06-27 08:25:00|14819.3|14816.3|14820.2|14817.2|14821.9|14818.9|14819.3|14816.3|0
1751013000000|2025-06-27 08:30:00|14820.3|14817.3|14827.1|14824.1|14829.9|14826.9|14820.2|14817.2|0
1751013300000|2025-06-27 08:35:00|14827.7|14824.7|14826.2|14823.2|14828|14825|14825.8|14822.8|0
1751013600000|2025-06-27 08:40:00|14827|14824|14827.8|14824.8|14828.4|14825.4|14826.8|14823.8|0
1751013900000|2025-06-27 08:45:00|14827.7|14824.7|14829.8|14826.8|14831.1|14828.1|14827.3|14824.3|0
1751014200000|2025-06-27 08:50:00|14829.9|14826.9|14832.3|14829.3|14832.3|14829.3|14828.2|14825.2|0
1751014500000|2025-06-27 08:55:00|14832.2|14829.2|14836.1|14833.1|14837.2|14834.2|14831.8|14828.8|0
1751014800000|2025-06-27 09:00:00|14836|14833|14838.3|14835.3|14838.7|14835.7|14834.5|14831.5|0
1751015100000|2025-06-27 09:05:00|14838.4|14835.4|14833|14830|14838.6|14835.6|14833|14830|0
1751015400000|2025-06-27 09:10:00|14832.7|14829.7|14829.8|14826.8|14833.4|14830.4|14828.6|14825.6|0
1751015700000|2025-06-27 09:15:00|14830|14827|14829.7|14826.7|14830.6|14827.6|14828.3|14825.3|0
1751016000000|2025-06-27 09:20:00|14829.3|14826.3|14829.2|14826.2|14830|14827|14828.4|14825.4|0
1751016300000|2025-06-27 09:25:00|14829|14826|14830.3|14827.3|14831.7|14828.7|14828.8|14825.8|0
1751016600000|2025-06-27 09:30:00|14830.5|14827.5|14831.4|14828.4|14831.7|14828.7|14830|14827|0
1751016900000|2025-06-27 09:35:00|14831.6|14828.6|14829.7|14826.7|14831.9|14828.9|14828.8|14825.8|0
1751017200000|2025-06-27 09:40:00|14829.6|14826.6|14832.5|14829.5|14833|14830|14829.3|14826.3|0
1751017500000|2025-06-27 09:45:00|14832.9|14829.9|14833.8|14830.8|14833.9|14830.9|14832.6|14829.6|0
1751017800000|2025-06-27 09:50:00|14833.7|14830.7|14831.4|14828.4|14833.7|14830.7|14829.7|14826.7|0
1751018100000|2025-06-27 09:55:00|14831.5|14828.5|14831.7|14828.7|14832.9|14829.9|14830.4|14827.4|0
1751018400000|2025-06-27 10:00:00|14831.9|14828.9|14831.2|14828.2|14832.8|14829.8|14828.7|14825.7|0
1751018700000|2025-06-27 10:05:00|14831.1|14828.1|14830|14827|14831.2|14828.2|14830|14827|0
1751019000000|2025-06-27 10:10:00|14829.9|14826.9|14827|14824|14830.3|14827.3|14826.3|14823.3|0
1751019300000|2025-06-27 10:15:00|14827.1|14824.1|14828|14825|14828.4|14825.4|14826.3|14823.3|0
1751019600000|2025-06-27 10:20:00|14828.1|14825.1|14829.9|14826.9|14830.1|14827.1|14827.1|14824.1|0
1751019900000|2025-06-27 10:25:00|14830|14827|14828.9|14825.9|14830|14827|14828.7|14825.7|0
1751020200000|2025-06-27 10:30:00|14829|14826|14828.8|14825.8|14830|14827|14828.8|14825.8|0
1751020500000|2025-06-27 10:35:00|14828.9|14825.9|14827.6|14824.6|14829|14826|14827.4|14824.4|0
1751020800000|2025-06-27 10:40:00|14827.1|14824.1|14828|14825|14828.5|14825.5|14826.8|14823.8|0
1751021100000|2025-06-27 10:45:00|14827.9|14824.9|14822.6|14819.6|14830.6|14827.6|14822.3|14819.3|0
1751021400000|2025-06-27 10:50:00|14822.7|14819.7|14826.1|14823.1|14826.7|14823.7|14820.9|14817.9|0
1751021700000|2025-06-27 10:55:00|14826|14823|14828|14825|14828.5|14825.5|14825.6|14822.6|0
1751022000000|2025-06-27 11:00:00|14824.7|14821.7|14827.8|14824.8|14828.3|14825.3|14816.4|14813.4|0
1751022300000|2025-06-27 11:05:00|14827.9|14824.9|14831|14828|14831|14828|14826.6|14823.6|0
1751022600000|2025-06-27 11:10:00|14831.1|14828.1|14835.1|14832.1|14836.8|14833.8|14830.9|14827.9|0
1751022900000|2025-06-27 11:15:00|14834.4|14831.4|14836.4|14833.4|14836.5|14833.5|14834.2|14831.2|0
1751023200000|2025-06-27 11:20:00|14836.6|14833.6|14839.5|14836.5|14840.6|14837.6|14836.4|14833.4|0
1751023500000|2025-06-27 11:25:00|14839.6|14836.6|14841.5|14838.5|14843.3|14840.3|14839.4|14836.4|0
1751023800000|2025-06-27 11:30:00|14841.4|14838.4|14841.4|14838.4|14842.3|14839.3|14840.7|14837.7|0
1751024100000|2025-06-27 11:35:00|14843.1|14840.1|14847.2|14844.2|14847.2|14844.2|14843.1|14840.1|0
1751024400000|2025-06-27 11:40:00|14847.4|14844.4|14847.1|14844.1|14849.2|14846.2|14845.1|14842.1|0
1751024700000|2025-06-27 11:45:00|14847.3|14844.3|14847.4|14844.4|14847.5|14844.5|14844|14841|0
1751025000000|2025-06-27 11:50:00|14847.2|14844.2|14849.6|14846.6|14852.2|14849.2|14846.4|14843.4|0
1751025300000|2025-06-27 11:55:00|14850|14847|14851.6|14848.6|14851.9|14848.9|14848.4|14845.4|0
1751025600000|2025-06-27 12:00:00|14851.7|14848.7|14848.7|14845.7|14853.7|14850.7|14848.7|14845.7|0
1751025900000|2025-06-27 12:05:00|14848.8|14845.8|14847.2|14844.2|14850.8|14847.8|14847.1|14844.1|0
1751026200000|2025-06-27 12:10:00|14847.3|14844.3|14846.4|14843.4|14847.3|14844.3|14842.1|14839.1|0
1751026500000|2025-06-27 12:15:00|14846.7|14843.7|14840.4|14837.4|14849.4|14846.4|14840.4|14837.4|0
1751026800000|2025-06-27 12:20:00|14839.4|14836.4|14844|14841|14844.2|14841.2|14837|14834|0
1751027100000|2025-06-27 12:25:00|14844.2|14841.2|14845.6|14842.6|14846.1|14843.1|14841.9|14838.9|0
1751027400000|2025-06-27 12:30:00|14844.2|14841.2|14832.7|14829.7|14844.4|14841.4|14832.1|14829.1|0
1751027700000|2025-06-27 12:35:00|14832.5|14829.5|14835.7|14832.7|14837.4|14834.4|14830.9|14827.9|0
1751028000000|2025-06-27 12:40:00|14835.6|14832.6|14825.9|14822.9|14835.7|14832.7|14825.2|14822.2|0
1751028300000|2025-06-27 12:45:00|14826.1|14823.1|14828.7|14825.7|14831.6|14828.6|14825.4|14822.4|0
1751028600000|2025-06-27 12:50:00|14828.5|14825.5|14819.2|14816.2|14829|14826|14819|14816|0
1751028900000|2025-06-27 12:55:00|14819.5|14816.5|14826.8|14823.8|14827.5|14824.5|14818.7|14815.7|0
1751029200000|2025-06-27 13:00:00|14826.5|14823.5|14807.7|14804.7|14826.5|14823.5|14807.4|14804.4|0
1751029500000|2025-06-27 13:05:00|14806.6|14803.6|14803.7|14800.7|14806.6|14803.6|14801.1|14798.1|0
1751029800000|2025-06-27 13:10:00|14803.8|14800.8|14805.7|14802.7|14805.8|14802.8|14801.6|14798.6|0
1751030100000|2025-06-27 13:15:00|14805.8|14802.8|14809.1|14806.1|14811.5|14808.5|14805.8|14802.8|0
1751030400000|2025-06-27 13:20:00|14809.2|14806.2|14806.9|14803.9|14809.6|14806.6|14805.2|14802.2|0
1751030700000|2025-06-27 13:25:00|14814.1|14811.1|14801.6|14798.6|14823.5|14820.5|14798.4|14795.4|0
1751031000000|2025-06-27 13:30:00|14801.7|14798.7|14812.5|14810.7|14819.6|14817.8|14782.3|14780.5|0
1751031300000|2025-06-27 13:35:00|14812|14810.2|14811.4|14809.6|14816.7|14814.9|14803|14801.2|0
1751031600000|2025-06-27 13:40:00|14812.3|14810.5|14804.7|14802.9|14812.5|14810.7|14797.6|14795.8|0
1751031900000|2025-06-27 13:45:00|14805.5|14803.7|14801.9|14800.1|14814.5|14812.7|14801.7|14799.9|0
1751032200000|2025-06-27 13:50:00|14802.7|14800.9|14815.3|14813.5|14815.3|14813.5|14799.5|14797.7|0
1751032500000|2025-06-27 13:55:00|14814.2|14812.4|14824.5|14822.7|14832.8|14831|14812.8|14811|0
1751032800000|2025-06-27 14:00:00|14827.4|14825.6|14847.3|14845.5|14848.1|14846.3|14827.4|14825.6|0
1751033100000|2025-06-27 14:05:00|14847|14845.2|14844.7|14842.9|14861.2|14859.4|14844.3|14842.5|0
1751033400000|2025-06-27 14:10:00|14845.6|14843.8|14855.9|14854.1|14863|14861.2|14845.6|14843.8|0
1751033700000|2025-06-27 14:15:00|14855.7|14853.9|14850.8|14849|14862.1|14860.3|14847.1|14845.3|0
1751034000000|2025-06-27 14:20:00|14850.5|14848.7|14848.7|14846.9|14863.1|14861.3|14847.9|14846.1|0
1751034300000|2025-06-27 14:25:00|14848.4|14846.6|14839.4|14837.6|14848.4|14846.6|14830.4|14828.6|0
1751034600000|2025-06-27 14:30:00|14839.1|14837.3|14826|14824.2|14839.2|14837.4|14820.5|14818.7|0
1751034900000|2025-06-27 14:35:00|14825.5|14823.7|14858.2|14856.4|14861.9|14860.1|14820.4|14818.6|0
1751035200000|2025-06-27 14:40:00|14858.1|14856.3|14853.9|14852.1|14859.9|14858.1|14851.3|14849.5|0
1751035500000|2025-06-27 14:45:00|14854.2|14852.4|14847.5|14845.7|14855.3|14853.5|14843.1|14841.3|0
1751035800000|2025-06-27 14:50:00|14847.2|14845.4|14840.4|14838.6|14848.2|14846.4|14821.6|14819.8|0
1751036100000|2025-06-27 14:55:00|14840.6|14838.8|14833.4|14831.6|14841.4|14839.6|14828.5|14826.7|0
1751036400000|2025-06-27 15:00:00|14833.3|14831.5|14841.5|14839.7|14843.3|14841.5|14819.7|14817.9|0
1751036700000|2025-06-27 15:05:00|14840.9|14839.1|14846.9|14845.1|14850.9|14849.1|14838.6|14836.8|0
1751037000000|2025-06-27 15:10:00|14847.1|14845.3|14846.6|14844.8|14854|14852.2|14845.3|14843.5|0
1751037300000|2025-06-27 15:15:00|14846.9|14845.1|14844.4|14842.6|14847|14845.2|14834.2|14832.4|0
1751037600000|2025-06-27 15:20:00|14844.3|14842.5|14859.1|14857.3|14859.1|14857.3|14840.4|14838.6|0
1751037900000|2025-06-27 15:25:00|14859.2|14857.4|14862|14860.2|14862.3|14860.5|14855.4|14853.6|0
1751038200000|2025-06-27 15:30:00|14862.2|14860.4|14879.3|14877.5|14880|14878.2|14861.8|14860|0
1751038500000|2025-06-27 15:35:00|14879.5|14877.7|14887.2|14885.4|14888.5|14886.7|14879.3|14877.5|0
1751038800000|2025-06-27 15:40:00|14887|14885.2|14886.9|14885.1|14890.4|14888.6|14881.9|14880.1|0
1751039100000|2025-06-27 15:45:00|14887.1|14885.3|14888|14886.2|14889.2|14887.4|14882|14880.2|0
1751039400000|2025-06-27 15:50:00|14887.4|14885.6|14876.6|14874.8|14887.4|14885.6|14874.4|14872.6|0
1751039700000|2025-06-27 15:55:00|14877.2|14875.4|14875.4|14873.6|14881.6|14879.8|14875.2|14873.4|0
1751040000000|2025-06-27 16:00:00|14875.6|14873.8|14864.7|14862.9|14875.8|14874|14864.3|14862.5|0
1751040300000|2025-06-27 16:05:00|14864|14862.2|14864.2|14862.4|14869.2|14867.4|14861.9|14860.1|0
1751040600000|2025-06-27 16:10:00|14864.9|14863.1|14861.1|14859.3|14867.8|14866|14861|14859.2|0
1751040900000|2025-06-27 16:15:00|14861.4|14859.6|14838.9|14837.1|14862.3|14860.5|14837.9|14836.1|0
1751041200000|2025-06-27 16:20:00|14839.3|14837.5|14838.2|14836.4|14846.5|14844.7|14836.7|14834.9|0
1751041500000|2025-06-27 16:25:00|14838.1|14836.3|14848.3|14846.5|14848.6|14846.8|14836.9|14835.1|0
1751041800000|2025-06-27 16:30:00|14848.2|14846.4|14846.2|14844.4|14849.9|14848.1|14843.9|14842.1|0
1751042100000|2025-06-27 16:35:00|14846.3|14844.5|14843.9|14842.1|14846.5|14844.7|14840.5|14838.7|0
1751042400000|2025-06-27 16:40:00|14843.7|14841.9|14840.9|14839.1|14846.9|14845.1|14836|14834.2|0
1751042700000|2025-06-27 16:45:00|14841.2|14839.4|14842.4|14840.6|14842.4|14840.6|14837.6|14835.8|0
1751043000000|2025-06-27 16:50:00|14842.3|14840.5|14853.5|14851.7|14854.9|14853.1|14841.1|14839.3|0
1751043300000|2025-06-27 16:55:00|14853.6|14851.8|14860.2|14858.4|14861.4|14859.6|14852.2|14850.4|0
1751043600000|2025-06-27 17:00:00|14859.8|14858|14856.9|14855.1|14860.6|14858.8|14849.9|14848.1|0
1751043900000|2025-06-27 17:05:00|14856.8|14855|14863.9|14862.1|14864|14862.2|14854.6|14852.8|0
1751044200000|2025-06-27 17:10:00|14864.4|14862.6|14867.3|14865.5|14868.2|14866.4|14864.2|14862.4|0
1751044500000|2025-06-27 17:15:00|14867.2|14865.4|14856.5|14854.7|14867.2|14865.4|14854.2|14852.4|0
1751044800000|2025-06-27 17:20:00|14856.4|14854.6|14846.4|14844.6|14856.7|14854.9|14843.7|14841.9|0
1751045100000|2025-06-27 17:25:00|14846.5|14844.7|14847.4|14845.6|14851|14849.2|14845.1|14843.3|0
1751045400000|2025-06-27 17:30:00|14847.3|14845.5|14846.1|14844.3|14853.1|14851.3|14843.7|14841.9|0
1751045700000|2025-06-27 17:35:00|14845.8|14844|14847.3|14845.5|14847.3|14845.5|14840.9|14839.1|0
1751046000000|2025-06-27 17:40:00|14847.6|14845.8|14833.7|14831.9|14854.7|14852.9|14819.8|14818|0
1751046300000|2025-06-27 17:45:00|14833.2|14831.4|14816.6|14814.8|14833.6|14831.8|14807.9|14806.1|0
1751046600000|2025-06-27 17:50:00|14816|14814.2|14816.7|14814.9|14825.6|14823.8|14807.6|14805.8|0
1751046900000|2025-06-27 17:55:00|14816.5|14814.7|14829.8|14828|14832.1|14830.3|14804.5|14802.7|0
1751047200000|2025-06-27 18:00:00|14829.9|14828.1|14821.2|14819.4|14830.1|14828.3|14819.2|14817.4|0
1751047500000|2025-06-27 18:05:00|14821.4|14819.6|14823.7|14821.9|14830.4|14828.6|14821.4|14819.6|0
1751047800000|2025-06-27 18:10:00|14823.8|14822|14818.5|14816.7|14829.6|14827.8|14816.2|14814.4|0
1751048100000|2025-06-27 18:15:00|14818.2|14816.4|14805.6|14803.8|14824.7|14822.9|14797.1|14795.3|0
1751048400000|2025-06-27 18:20:00|14804.7|14802.9|14800.3|14798.5|14804.9|14803.1|14790.5|14788.7|0
1751048700000|2025-06-27 18:25:00|14799.7|14797.9|14779.8|14778|14803.2|14801.4|14779.8|14778|0
1751049000000|2025-06-27 18:30:00|14779.3|14777.5|14777.9|14776.1|14782.7|14780.9|14766.8|14765|0
1751049300000|2025-06-27 18:35:00|14778.7|14776.9|14755.3|14753.5|14783.2|14781.4|14755|14753.2|0
1751049600000|2025-06-27 18:40:00|14755.5|14753.7|14749.4|14747.6|14755.5|14753.7|14734.2|14732.4|0
1751049900000|2025-06-27 18:45:00|14748.7|14746.9|14745.4|14743.6|14763.7|14761.9|14745.4|14743.6|0
1751050200000|2025-06-27 18:50:00|14744.4|14742.6|14726.1|14724.3|14744.7|14742.9|14721.1|14719.3|0
1751050500000|2025-06-27 18:55:00|14725.7|14723.9|14727.6|14725.8|14728|14726.2|14718.1|14716.3|0
1751050800000|2025-06-27 19:00:00|14727.4|14725.6|14759.2|14757.4|14760.3|14758.5|14727.4|14725.6|0
1751051100000|2025-06-27 19:05:00|14759.3|14757.5|14768.4|14766.6|14772|14770.2|14753.6|14751.8|0
1751051400000|2025-06-27 19:10:00|14768.2|14766.4|14784.6|14782.8|14785.5|14783.7|14768.1|14766.3|0
1751051700000|2025-06-27 19:15:00|14785.1|14783.3|14782.5|14780.7|14790.5|14788.7|14777.9|14776.1|0
1751052000000|2025-06-27 19:20:00|14782.3|14780.5|14797.2|14795.4|14797.2|14795.4|14779.4|14777.6|0
1751052300000|2025-06-27 19:25:00|14797.1|14795.3|14791.5|14789.7|14799.1|14797.3|14789.1|14787.3|0
1751052600000|2025-06-27 19:30:00|14792.4|14790.6|14808.8|14807|14810.4|14808.6|14792.4|14790.6|0
1751052900000|2025-06-27 19:35:00|14809.4|14807.6|14816.5|14814.7|14816.8|14815|14803.1|14801.3|0
1751053200000|2025-06-27 19:40:00|14817.4|14815.6|14818.4|14816.6|14822.9|14821.1|14816.4|14814.6|0
1751053500000|2025-06-27 19:45:00|14818.5|14816.7|14814.5|14812.7|14824.3|14822.5|14811|14809.2|0
1751053800000|2025-06-27 19:50:00|14813.2|14811.4|14866.1|14864.3|14867.7|14865.9|14813.2|14811.4|0
1751054100000|2025-06-27 19:55:00|14865.9|14864.1|14889.3|14887.5|14896.2|14894.4|14865.9|14864.1|0
1751054400000|2025-06-27 20:00:00|14893.6|14890.6|14873.4|14870.4|14893.6|14890.6|14867.3|14864.3|0
1751054700000|2025-06-27 20:05:00|14873.2|14870.2|14872.6|14869.6|14874.9|14871.9|14869.3|14866.3|0
1751055000000|2025-06-27 20:10:00|14871.9|14868.9|14891.9|14888.9|14892.1|14889.1|14867.5|14864.5|0
1751055300000|2025-06-27 20:15:00|14890.9|14887.9|14887.2|14884.2|14892.8|14889.8|14885.7|14882.7|0
1751055600000|2025-06-27 20:20:00|14887.1|14884.1|14886.2|14883.2|14889.3|14886.3|14880.9|14877.9|0
1751055900000|2025-06-27 20:25:00|14886.1|14883.1|14887.1|14884.1|14891.5|14888.5|14883.6|14880.6|0
1751056200000|2025-06-27 20:30:00|14886.9|14883.9|14890.2|14887.2|14891.3|14888.3|14886.8|14883.8|0
1751056500000|2025-06-27 20:35:00|14890.1|14887.1|14886.5|14883.5|14890.1|14887.1|14885.5|14882.5|0
1751056800000|2025-06-27 20:40:00|14886.6|14883.6|14886.4|14883.4|14888.1|14885.1|14886.2|14883.2|0
1751057100000|2025-06-27 20:45:00|14886.5|14883.5|14883.8|14880.8|14888|14885|14881.7|14878.7|0
1751057400000|2025-06-27 20:50:00|14883.6|14880.6|14889.2|14886.2|14890.7|14887.7|14883.6|14880.6|0
1751057700000|2025-06-27 20:55:00|14889.1|14886.1|14886.4|14883.4|14892|14889|14886.4|14883.4|0
1751234400000|2025-06-29 22:00:00|14916.2|14911.2|14912.7|14907.7|14922.1|14917.1|14910.7|14905.7|0
1751234700000|2025-06-29 22:05:00|14912.8|14907.8|14916|14911|14923.9|14918.9|14900.5|14895.5|0
1751235000000|2025-06-29 22:10:00|14915.9|14910.9|14913.8|14908.8|14917|14912|14909|14904|0
1751235300000|2025-06-29 22:15:00|14913.9|14908.9|14917.4|14912.4|14918.8|14913.8|14913.3|14908.3|0
1751235600000|2025-06-29 22:20:00|14917.6|14912.6|14924.1|14919.1|14924.9|14919.9|14917.2|14912.2|0
1751235900000|2025-06-29 22:25:00|14924.2|14919.2|14936.7|14931.7|14937|14932|14922.8|14917.8|0
1751236200000|2025-06-29 22:30:00|14936.8|14931.8|14936.8|14931.8|14939.7|14934.7|14933.2|14928.2|0
1751236500000|2025-06-29 22:35:00|14936.7|14931.7|14937.8|14932.8|14941.8|14936.8|14936.4|14931.4|0
1751236800000|2025-06-29 22:40:00|14937.9|14932.9|14936.7|14931.7|14941.4|14936.4|14935|14930|0
1751237100000|2025-06-29 22:45:00|14936.8|14931.8|14939.9|14934.9|14940.2|14935.2|14932.5|14927.5|0
1751237400000|2025-06-29 22:50:00|14940|14935|14946.4|14941.4|14947.7|14942.7|14939.3|14934.3|0
1751237700000|2025-06-29 22:55:00|14946.3|14941.3|14944.4|14939.4|14960.5|14955.5|14944.2|14939.2|0
1751238000000|2025-06-29 23:00:00|14944.3|14939.3|14954.6|14949.6|14954.6|14949.6|14943.1|14938.1|0
1751238300000|2025-06-29 23:05:00|14954.5|14949.5|14955.7|14950.7|14960|14955|14952.2|14947.2|0
1751238600000|2025-06-29 23:10:00|14955.6|14950.6|14959.5|14954.5|14963.7|14958.7|14955.5|14950.5|0
1751238900000|2025-06-29 23:15:00|14959.2|14954.2|14959.6|14954.6|14963.2|14958.2|14958.7|14953.7|0
1751239200000|2025-06-29 23:20:00|14959.5|14954.5|14955.7|14950.7|14959.5|14954.5|14952.7|14947.7|0
1751239500000|2025-06-29 23:25:00|14955.9|14950.9|14954.2|14949.2|14958.8|14953.8|14952.5|14947.5|0
1751239800000|2025-06-29 23:30:00|14954.3|14949.3|14951.1|14946.1|14955.3|14950.3|14950.9|14945.9|0
1751240100000|2025-06-29 23:35:00|14950.9|14945.9|14940.4|14935.4|14951.8|14946.8|14940.1|14935.1|0
1751240400000|2025-06-29 23:40:00|14940.5|14935.5|14939.1|14934.1|14944.6|14939.6|14938.9|14933.9|0
1751240700000|2025-06-29 23:45:00|14939.2|14934.2|14946.3|14941.3|14948.5|14943.5|14936.8|14931.8|0
1751241000000|2025-06-29 23:50:00|14946.1|14941.1|14946.7|14941.7|14948.2|14943.2|14939.2|14934.2|0
1751241300000|2025-06-29 23:55:00|14946.6|14941.6|14943.1|14938.1|14947.9|14942.9|14940.5|14935.5|0
1751241600000|2025-06-30 00:00:00|14943|14938|14939.3|14934.3|14943.7|14938.7|14936.6|14931.6|0
1751241900000|2025-06-30 00:05:00|14939.6|14934.6|14945.1|14940.1|14945.8|14940.8|14936.4|14931.4|0
1751242200000|2025-06-30 00:10:00|14945|14940|14947.9|14942.9|14947.9|14942.9|14941.2|14936.2|0
1751242500000|2025-06-30 00:15:00|14948.7|14943.7|14947.3|14942.3|14949.1|14944.1|14943.7|14938.7|0
1751242800000|2025-06-30 00:20:00|14947.5|14942.5|14945.5|14940.5|14948.4|14943.4|14943.6|14938.6|0
1751243100000|2025-06-30 00:25:00|14945.4|14940.4|14950.8|14945.8|14952.9|14947.9|14944.3|14939.3|0
1751243400000|2025-06-30 00:30:00|14950.7|14945.7|14957.4|14952.4|14958.6|14953.6|14949.4|14944.4|0
1751243700000|2025-06-30 00:35:00|14957.5|14952.5|14958.4|14953.4|14960.3|14955.3|14954.6|14949.6|0
1751244000000|2025-06-30 00:40:00|14958.5|14953.5|14956.8|14951.8|14960.1|14955.1|14956.3|14951.3|0
1751244300000|2025-06-30 00:45:00|14957|14952|14956.1|14951.1|14958.5|14953.5|14954.2|14949.2|0
1751244600000|2025-06-30 00:50:00|14955.7|14950.7|14954.8|14949.8|14956|14951|14952.9|14947.9|0
1751244900000|2025-06-30 00:55:00|14954.7|14949.7|14954.4|14949.4|14956.8|14951.8|14954.1|14949.1|0
1751245200000|2025-06-30 01:00:00|14953.6|14948.6|14949|14944|14954.2|14949.2|14945.8|14940.8|0
1751245500000|2025-06-30 01:05:00|14948.9|14943.9|14949.3|14944.3|14951.5|14946.5|14945.8|14940.8|0
1751245800000|2025-06-30 01:10:00|14949.1|14944.1|14945.4|14940.4|14949.1|14944.1|14943|14938|0
1751246100000|2025-06-30 01:15:00|14945.5|14940.5|14945.2|14940.2|14945.8|14940.8|14942.7|14937.7|0
1751246400000|2025-06-30 01:20:00|14945.4|14940.4|14945.4|14940.4|14947.7|14942.7|14943.1|14938.1|0
1751246700000|2025-06-30 01:25:00|14945.5|14940.5|14948.2|14943.2|14948.6|14943.6|14944.2|14939.2|0
1751247000000|2025-06-30 01:30:00|14948|14943|14952.3|14947.3|14955.1|14950.1|14948|14943|0
1751247300000|2025-06-30 01:35:00|14952.2|14947.2|14952.3|14947.3|14956|14951|14951.5|14946.5|0
1751247600000|2025-06-30 01:40:00|14952.5|14947.5|14952.5|14947.5|14953.4|14948.4|14950|14945|0
1751247900000|2025-06-30 01:45:00|14952.3|14947.3|14949.7|14944.7|14954.2|14949.2|14948.8|14943.8|0
1751248200000|2025-06-30 01:50:00|14949.8|14944.8|14946.5|14941.5|14950.9|14945.9|14945.8|14940.8|0
1751248500000|2025-06-30 01:55:00|14946.4|14941.4|14946.3|14941.3|14947.2|14942.2|14939.8|14934.8|0
1751248800000|2025-06-30 02:00:00|14946.5|14941.5|14949.5|14944.5|14951.6|14946.6|14944.1|14939.1|0
1751249100000|2025-06-30 02:05:00|14949.7|14944.7|14958.3|14953.3|14959.5|14954.5|14946.3|14941.3|0
1751249400000|2025-06-30 02:10:00|14958.4|14953.4|14962.3|14957.3|14965.1|14960.1|14955.9|14950.9|0
1751249700000|2025-06-30 02:15:00|14962.4|14957.4|14962.3|14957.3|14963.8|14958.8|14959.6|14954.6|0
1751250000000|2025-06-30 02:20:00|14962.4|14957.4|14960.2|14955.2|14963.1|14958.1|14959.4|14954.4|0
1751250300000|2025-06-30 02:25:00|14960.1|14955.1|14955.5|14950.5|14960.5|14955.5|14954.5|14949.5|0
1751250600000|2025-06-30 02:30:00|14955.4|14950.4|14961.9|14956.9|14962.5|14957.5|14954.4|14949.4|0
1751250900000|2025-06-30 02:35:00|14961.8|14956.8|14970|14965|14970.4|14965.4|14961.2|14956.2|0
1751251200000|2025-06-30 02:40:00|14969.9|14964.9|14974.3|14969.3|14975.4|14970.4|14968.6|14963.6|0
1751251500000|2025-06-30 02:45:00|14974.2|14969.2|14975.5|14970.5|14977.5|14972.5|14973.6|14968.6|0
1751251800000|2025-06-30 02:50:00|14975.7|14970.7|14972.6|14967.6|14982.6|14977.6|14971.5|14966.5|0
1751252100000|2025-06-30 02:55:00|14972.5|14967.5|14974.2|14969.2|14974.2|14969.2|14968.6|14963.6|0
1751252400000|2025-06-30 03:00:00|14973.6|14968.6|14976.7|14971.7|14979.3|14974.3|14973.3|14968.3|0
1751252700000|2025-06-30 03:05:00|14976.8|14971.8|14976|14971|14977.1|14972.1|14973.3|14968.3|0
1751253000000|2025-06-30 03:10:00|14975.9|14970.9|14974.8|14969.8|14977.2|14972.2|14973.7|14968.7|0
1751253300000|2025-06-30 03:15:00|14974.7|14969.7|14978.8|14973.8|14980.6|14975.6|14971.4|14966.4|0
1751253600000|2025-06-30 03:20:00|14978.9|14973.9|14981.3|14976.3|14981.9|14976.9|14978.5|14973.5|0
1751253900000|2025-06-30 03:25:00|14981.2|14976.2|14978.2|14973.2|14981.4|14976.4|14977.4|14972.4|0
1751254200000|2025-06-30 03:30:00|14978.3|14973.3|14980.1|14975.1|14980.3|14975.3|14978.1|14973.1|0
1751254500000|2025-06-30 03:35:00|14980.5|14975.5|14982|14977|14983.4|14978.4|14980|14975|0
1751254800000|2025-06-30 03:40:00|14982.1|14977.1|14984.9|14979.9|14985.3|14980.3|14982|14977|0
1751255100000|2025-06-30 03:45:00|14985|14980|14984.7|14979.7|14985.6|14980.6|14983.9|14978.9|0
1751255400000|2025-06-30 03:50:00|14984.8|14979.8|14986.2|14981.2|14987.6|14982.6|14984.8|14979.8|0
1751255700000|2025-06-30 03:55:00|14986.3|14981.3|14982.6|14977.6|14986.4|14981.4|14981.8|14976.8|0
1751256000000|2025-06-30 04:00:00|14982.5|14977.5|14984.9|14979.9|14986|14981|14982|14977|0
1751256300000|2025-06-30 04:05:00|14985|14980|14985.9|14980.9|14986.7|14981.7|14984.1|14979.1|0
1751256600000|2025-06-30 04:10:00|14986|14981|14984.9|14979.9|14987.8|14982.8|14983|14978|0
1751256900000|2025-06-30 04:15:00|14985.1|14980.1|14984.2|14979.2|14985.2|14980.2|14982.7|14977.7|0
1751257200000|2025-06-30 04:20:00|14984.3|14979.3|14984.8|14979.8|14985.9|14980.9|14983.8|14978.8|0
1751257500000|2025-06-30 04:25:00|14984.3|14979.3|14985.5|14980.5|14985.7|14980.7|14984.1|14979.1|0
1751257800000|2025-06-30 04:30:00|14985.6|14980.6|14985.8|14980.8|14986.7|14981.7|14984.9|14979.9|0
1751258100000|2025-06-30 04:35:00|14985.7|14980.7|14990.4|14985.4|14990.6|14985.6|14985.6|14980.6|0
1751258400000|2025-06-30 04:40:00|14990.3|14985.3|14989.2|14984.2|14991|14986|14988.9|14983.9|0
1751258700000|2025-06-30 04:45:00|14989.4|14984.4|14987.8|14982.8|14989.8|14984.8|14987.8|14982.8|0
1751259000000|2025-06-30 04:50:00|14987.9|14982.9|14983.5|14978.5|14989.1|14984.1|14982.8|14977.8|0
1751259300000|2025-06-30 04:55:00|14983.7|14978.7|14983.3|14978.3|14984.3|14979.3|14981.3|14976.3|0
1751259600000|2025-06-30 05:00:00|14983.1|14978.1|14982.2|14977.2|14983.2|14978.2|14979.1|14974.1|0
1751259900000|2025-06-30 05:05:00|14982.3|14977.3|14983.7|14978.7|14984.4|14979.4|14981.6|14976.6|0
1751260200000|2025-06-30 05:10:00|14983.8|14978.8|14984.8|14979.8|14986.1|14981.1|14983|14978|0
1751260500000|2025-06-30 05:15:00|14984.6|14979.6|14983.1|14978.1|14986|14981|14982.5|14977.5|0
1751260800000|2025-06-30 05:20:00|14983.2|14978.2|14979.9|14974.9|14984|14979|14979.2|14974.2|0
1751261100000|2025-06-30 05:25:00|14980.1|14975.1|14978.9|14973.9|14980.9|14975.9|14977|14972|0
1751261400000|2025-06-30 05:30:00|14978.8|14973.8|14978.3|14973.3|14979.2|14974.2|14974.9|14969.9|0
1751261700000|2025-06-30 05:35:00|14978.5|14973.5|14985.5|14980.5|14988.5|14983.5|14977.9|14972.9|0
1751262000000|2025-06-30 05:40:00|14985.4|14980.4|14987.4|14982.4|14987.9|14982.9|14984.4|14979.4|0
1751262300000|2025-06-30 05:45:00|14987.5|14982.5|14989.1|14984.1|14990.1|14985.1|14986.2|14981.2|0
1751262600000|2025-06-30 05:50:00|14989|14984|14985|14980|14989.3|14984.3|14983.4|14978.4|0
1751262900000|2025-06-30 05:55:00|14984.8|14979.8|14984.6|14979.6|14985.9|14980.9|14984.1|14979.1|0
1751263200000|2025-06-30 06:00:00|14984.7|14979.7|14986.6|14981.6|14987.5|14982.5|14983.9|14978.9|0
1751263500000|2025-06-30 06:05:00|14986.5|14981.5|14990.1|14985.1|14991.8|14986.8|14986.1|14981.1|0
1751263800000|2025-06-30 06:10:00|14990.2|14985.2|14996.4|14991.4|14996.4|14991.4|14989.3|14984.3|0
1751264100000|2025-06-30 06:15:00|14997.1|14992.1|14998.5|14993.5|15000.7|14995.7|14996.3|14991.3|0
1751264400000|2025-06-30 06:20:00|14998.2|14993.2|15002.2|14997.2|15002.7|14997.7|14997|14992|0
1751264700000|2025-06-30 06:25:00|15002.3|14997.3|14997.6|14992.6|15002.5|14997.5|14996|14991|0
1751265000000|2025-06-30 06:30:00|14997.8|14992.8|14996.4|14991.4|14999.9|14994.9|14994.3|14989.3|0
1751265300000|2025-06-30 06:35:00|14996.5|14991.5|14993|14988|14996.9|14991.9|14990.8|14985.8|0
1751265600000|2025-06-30 06:40:00|14993.1|14988.1|14987.1|14982.1|14993.5|14988.5|14986.3|14981.3|0
1751265900000|2025-06-30 06:45:00|14987.2|14982.2|14988.8|14983.8|14990.1|14985.1|14987.2|14982.2|0
1751266200000|2025-06-30 06:50:00|14988.9|14983.9|14987.6|14982.6|14991.2|14986.2|14987.2|14982.2|0
1751266500000|2025-06-30 06:55:00|14987.2|14982.2|14988.9|14983.9|14989.2|14984.2|14984.4|14979.4|0
1751266800000|2025-06-30 07:00:00|14987.8|14982.8|14979.5|14974.5|14988.2|14983.2|14975.4|14970.4|0
1751267100000|2025-06-30 07:05:00|14979.2|14974.2|14973.3|14968.3|14979.3|14974.3|14969.1|14964.1|0
1751267400000|2025-06-30 07:10:00|14973.2|14968.2|14970.5|14965.5|14973.7|14968.7|14969.3|14964.3|0
1751267700000|2025-06-30 07:15:00|14970.7|14965.7|14973.2|14968.2|14974.1|14969.1|14966.1|14961.1|0
1751268000000|2025-06-30 07:20:00|14973.3|14968.3|14976.1|14971.1|14983.4|14978.4|14970.9|14965.9|0
1751268300000|2025-06-30 07:25:00|14976|14971|14974.1|14969.1|14976|14971|14969.4|14964.4|0
1751268600000|2025-06-30 07:30:00|14974.2|14969.2|14975.6|14970.6|14979.6|14974.6|14970|14965|0
1751268900000|2025-06-30 07:35:00|14975.7|14970.7|14973.8|14968.8|14979.6|14974.6|14973.8|14968.8|0
1751269200000|2025-06-30 07:40:00|14973.9|14968.9|14981.4|14976.4|14981.5|14976.5|14973.9|14968.9|0
1751269500000|2025-06-30 07:45:00|14981.5|14976.5|14983.3|14978.3|14986.6|14981.6|14980.5|14975.5|0
1751269800000|2025-06-30 07:50:00|14983.2|14978.2|14982.4|14977.4|14983.7|14978.7|14979.2|14974.2|0
1751270100000|2025-06-30 07:55:00|14982.1|14977.1|14979.5|14974.5|14983.5|14978.5|14977.7|14972.7|0
1751270400000|2025-06-30 08:00:00|14981.5|14976.5|14987.7|14984.7|14987.7|14984.7|14969.9|14966.9|0
1751270700000|2025-06-30 08:05:00|14987.5|14984.5|14989.4|14986.4|14990.3|14987.3|14985.6|14982.6|0
1751271000000|2025-06-30 08:10:00|14989.3|14986.3|14995.4|14992.4|14996.3|14993.3|14989|14986|0
1751271300000|2025-06-30 08:15:00|14995.8|14992.8|14997.7|14994.7|15005.2|15002.2|14995.4|14992.4|0
1751271600000|2025-06-30 08:20:00|14998.9|14995.9|15001.4|14998.4|15007.1|15004.1|14994.6|14991.6|0
1751271900000|2025-06-30 08:25:00|15002.5|14999.5|15004.6|15001.6|15006|15003|14999.6|14996.6|0
1751272200000|2025-06-30 08:30:00|15004.4|15001.4|14998.3|14995.3|15005.8|15002.8|14998.1|14995.1|0
1751272500000|2025-06-30 08:35:00|14998.1|14995.1|15001.1|14998.1|15001.1|14998.1|14996.8|14993.8|0
1751272800000|2025-06-30 08:40:00|15000.8|14997.8|14998.9|14995.9|15001.3|14998.3|14998.5|14995.5|0
1751273100000|2025-06-30 08:45:00|14999.2|14996.2|15001.7|14998.7|15002.9|14999.9|14999.2|14996.2|0
1751273400000|2025-06-30 08:50:00|15001.6|14998.6|15006.4|15003.4|15006.6|15003.6|15001.6|14998.6|0
1751273700000|2025-06-30 08:55:00|15006|15003|15004.3|15001.3|15006.6|15003.6|15003.9|15000.9|0
1751274000000|2025-06-30 09:00:00|15004.2|15001.2|15004.9|15001.9|15007.9|15004.9|15004.1|15001.1|0
1751274300000|2025-06-30 09:05:00|15005|15002|15008.4|15005.4|15008.6|15005.6|15004.9|15001.9|0
1751274600000|2025-06-30 09:10:00|15008.3|15005.3|15012.2|15009.2|15012.3|15009.3|15008.2|15005.2|0
1751274900000|2025-06-30 09:15:00|15012.1|15009.1|15017.6|15014.6|15018|15015|15012.1|15009.1|0
1751275200000|2025-06-30 09:20:00|15017.7|15014.7|15020.1|15017.1|15021.6|15018.6|15017.7|15014.7|0
1751275500000|2025-06-30 09:25:00|15020|15017|15024.8|15021.8|15025|15022|15019.8|15016.8|0
1751275800000|2025-06-30 09:30:00|15024.4|15021.4|15027.1|15024.1|15028.3|15025.3|15024.4|15021.4|0
1751276100000|2025-06-30 09:35:00|15026.9|15023.9|15032|15029|15032|15029|15026.4|15023.4|0
1751276400000|2025-06-30 09:40:00|15031.9|15028.9|15029.9|15026.9|15033|15030|15028.9|15025.9|0
1751276700000|2025-06-30 09:45:00|15030|15027|15018.6|15015.6|15030.1|15027.1|15015.9|15012.9|0
1751277000000|2025-06-30 09:50:00|15018.3|15015.3|15015.4|15012.4|15018.7|15015.7|15014.4|15011.4|0
1751277300000|2025-06-30 09:55:00|15015|15012|15010.1|15007.1|15015|15012|15010.1|15007.1|0
1751277600000|2025-06-30 10:00:00|15010.4|15007.4|15010.9|15007.9|15011.2|15008.2|15008.3|15005.3|0
1751277900000|2025-06-30 10:05:00|15011|15008|15012.1|15009.1|15013.3|15010.3|15010.9|15007.9|0
1751278200000|2025-06-30 10:10:00|15012|15009|15017.1|15014.1|15017.6|15014.6|15011.1|15008.1|0
1751278500000|2025-06-30 10:15:00|15016.3|15013.3|15017.8|15014.8|15017.8|15014.8|15014.5|15011.5|0
1751278800000|2025-06-30 10:20:00|15017.7|15014.7|15017.7|15014.7|15018.9|15015.9|15015.7|15012.7|0
1751279100000|2025-06-30 10:25:00|15017.8|15014.8|15021|15018|15021|15018|15017.7|15014.7|0
1751279400000|2025-06-30 10:30:00|15020.9|15017.9|15023.3|15020.3|15025.4|15022.4|15020.5|15017.5|0
1751279700000|2025-06-30 10:35:00|15023.1|15020.1|15026.5|15023.5|15027.9|15024.9|15022.5|15019.5|0
1751280000000|2025-06-30 10:40:00|15026.6|15023.6|15028.1|15025.1|15029.2|15026.2|15026.3|15023.3|0
1751280300000|2025-06-30 10:45:00|15028|15025|15021|15018|15028|15025|15020.6|15017.6|0
1751280600000|2025-06-30 10:50:00|15021.1|15018.1|15019.2|15016.2|15021.7|15018.7|15017.7|15014.7|0
1751280900000|2025-06-30 10:55:00|15019.1|15016.1|15018.2|15015.2|15019.7|15016.7|15017.8|15014.8|0
1751281200000|2025-06-30 11:00:00|15017.3|15014.3|15013.2|15010.2|15017.7|15014.7|15005.1|15002.1|0
1751281500000|2025-06-30 11:05:00|15006.5|15003.5|15016.2|15013.2|15016.2|15013.2|15006.3|15003.3|0
1751281800000|2025-06-30 11:10:00|15016.4|15013.4|15015.2|15012.2|15019.8|15016.8|15012.6|15009.6|0
1751282100000|2025-06-30 11:15:00|15015.3|15012.3|15036.9|15033.9|15036.9|15033.9|15015.1|15012.1|0
1751282400000|2025-06-30 11:20:00|15037|15034|15032.1|15029.1|15037|15034|15028.5|15025.5|0
1751282700000|2025-06-30 11:25:00|15032.2|15029.2|15025.4|15022.4|15032.2|15029.2|15025.4|15022.4|0
1751283000000|2025-06-30 11:30:00|15025.3|15022.3|15023.9|15020.9|15025.3|15022.3|15023.3|15020.3|0
1751283300000|2025-06-30 11:35:00|15024|15021|15018.4|15015.4|15024.2|15021.2|15017.6|15014.6|0
1751283600000|2025-06-30 11:40:00|15018.3|15015.3|15024.1|15021.1|15027.2|15024.2|15018.3|15015.3|0
1751283900000|2025-06-30 11:45:00|15024.3|15021.3|15028.7|15025.7|15030.7|15027.7|15024.3|15021.3|0
1751284200000|2025-06-30 11:50:00|15028.9|15025.9|15029.5|15026.5|15033.8|15030.8|15028|15025|0
1751284500000|2025-06-30 11:55:00|15030.4|15027.4|15034.4|15031.4|15034.9|15031.9|15027.1|15024.1|0
1751284800000|2025-06-30 12:00:00|15033.9|15030.9|15022.7|15019.7|15033.9|15030.9|15022.5|15019.5|0
1751285100000|2025-06-30 12:05:00|15023.5|15020.5|15025.1|15022.1|15025.3|15022.3|15021.9|15018.9|0
1751285400000|2025-06-30 12:10:00|15023.8|15020.8|15026.8|15023.8|15027.3|15024.3|15023.3|15020.3|0
1751285700000|2025-06-30 12:15:00|15026.7|15023.7|15025.5|15022.5|15027.7|15024.7|15023.2|15020.2|0
1751286000000|2025-06-30 12:20:00|15025.4|15022.4|15020.7|15017.7|15026.1|15023.1|15018.3|15015.3|0
1751286300000|2025-06-30 12:25:00|15020.8|15017.8|15018.6|15015.6|15021.3|15018.3|15018.1|15015.1|0
1751286600000|2025-06-30 12:30:00|15018.7|15015.7|15011|15008|15019.6|15016.6|15010.5|15007.5|0
1751286900000|2025-06-30 12:35:00|15011.2|15008.2|15005.2|15002.2|15012.2|15009.2|15005.2|15002.2|0
1751287200000|2025-06-30 12:40:00|15005.1|15002.1|15008.6|15005.6|15010.5|15007.5|15002.6|14999.6|0
1751287500000|2025-06-30 12:45:00|15008.7|15005.7|15006.3|15003.3|15009.9|15006.9|15005.9|15002.9|0
1751287800000|2025-06-30 12:50:00|15006.2|15003.2|15011.2|15008.2|15011.5|15008.5|15004.3|15001.3|0
1751288100000|2025-06-30 12:55:00|15011.4|15008.4|15013.3|15010.3|15014.8|15011.8|15010.8|15007.8|0
1751288400000|2025-06-30 13:00:00|15013.2|15010.2|15019.3|15016.3|15019.8|15016.8|15013.2|15010.2|0
1751288700000|2025-06-30 13:05:00|15019.2|15016.2|15014.1|15011.1|15020.6|15017.6|15013.2|15010.2|0
1751289000000|2025-06-30 13:10:00|15014|15011|15019.1|15016.1|15021.7|15018.7|15013.5|15010.5|0
1751289300000|2025-06-30 13:15:00|15019.3|15016.3|15018.5|15015.5|15021.4|15018.4|15016.9|15013.9|0
1751289600000|2025-06-30 13:20:00|15018.7|15015.7|15017.2|15014.2|15020.2|15017.2|15016.1|15013.1|0
1751289900000|2025-06-30 13:25:00|15009.4|15006.4|15011.5|15008.5|15025.9|15022.9|15007|15004|0
1751290200000|2025-06-30 13:30:00|15010.8|15007.8|14963.6|14961.8|15015.2|15013.4|14955.2|14953.4|0
1751290500000|2025-06-30 13:35:00|14964.5|14962.7|14981.6|14979.8|14990.8|14989|14964|14962.2|0
1751290800000|2025-06-30 13:40:00|14981.1|14979.3|14949.6|14947.8|14981.1|14979.3|14947|14945.2|0
1751291100000|2025-06-30 13:45:00|14950.5|14948.7|14924.3|14922.5|14955.1|14953.3|14921.8|14920|0
1751291400000|2025-06-30 13:50:00|14924|14922.2|14933.9|14932.1|14941.1|14939.3|14916.5|14914.7|0
1751291700000|2025-06-30 13:55:00|14934.7|14932.9|14955.9|14954.1|14957.9|14956.1|14933.8|14932|0
1751292000000|2025-06-30 14:00:00|14955|14953.2|14962.4|14960.6|14972.9|14971.1|14953.2|14951.4|0
1751292300000|2025-06-30 14:05:00|14961.1|14959.3|14947.1|14945.3|14961.1|14959.3|14941.4|14939.6|0
1751292600000|2025-06-30 14:10:00|14947|14945.2|14965.2|14963.4|14972.2|14970.4|14946|14944.2|0
1751292900000|2025-06-30 14:15:00|14965.5|14963.7|14955.1|14953.3|14966.1|14964.3|14947|14945.2|0
1751293200000|2025-06-30 14:20:00|14954.7|14952.9|14936.4|14934.6|14956.4|14954.6|14929.6|14927.8|0
1751293500000|2025-06-30 14:25:00|14937|14935.2|14949.1|14947.3|14950.5|14948.7|14930.5|14928.7|0
1751293800000|2025-06-30 14:30:00|14949.3|14947.5|14937.4|14935.6|14953.6|14951.8|14937.2|14935.4|0
1751294100000|2025-06-30 14:35:00|14936.9|14935.1|14930.5|14928.7|14936.9|14935.1|14917|14915.2|0
1751294400000|2025-06-30 14:40:00|14930.4|14928.6|14933.5|14931.7|14949|14947.2|14927.4|14925.6|0
1751294700000|2025-06-30 14:45:00|14933.6|14931.8|14939.8|14938|14944.8|14943|14927.1|14925.3|0
1751295000000|2025-06-30 14:50:00|14940.2|14938.4|14935.6|14933.8|14941|14939.2|14930.6|14928.8|0
1751295300000|2025-06-30 14:55:00|14935.4|14933.6|14933.7|14931.9|14940.8|14939|14930.3|14928.5|0
1751295600000|2025-06-30 15:00:00|14933.9|14932.1|14938.8|14937|14939.7|14937.9|14926.3|14924.5|0
1751295900000|2025-06-30 15:05:00|14938.9|14937.1|14948.3|14946.5|14948.3|14946.5|14937.6|14935.8|0
1751296200000|2025-06-30 15:10:00|14948.2|14946.4|14932|14930.2|14949.6|14947.8|14929.2|14927.4|0
1751296500000|2025-06-30 15:15:00|14931.3|14929.5|14920.3|14918.5|14931.3|14929.5|14917.9|14916.1|0
1751296800000|2025-06-30 15:20:00|14920|14918.2|14928.5|14926.7|14929|14927.2|14918.4|14916.6|0
1751297100000|2025-06-30 15:25:00|14927.8|14926|14924.3|14922.5|14934.7|14932.9|14922|14920.2|0
1751297400000|2025-06-30 15:30:00|14924.9|14923.1|14942|14940.2|14943|14941.2|14916.2|14914.4|0
1751297700000|2025-06-30 15:35:00|14942.2|14940.4|14945|14943.2|14945|14943.2|14936.5|14934.7|0
1751298000000|2025-06-30 15:40:00|14944.8|14943|14956.3|14954.5|14959.1|14957.3|14940.6|14938.8|0
1751298300000|2025-06-30 15:45:00|14956.2|14954.4|14953.9|14952.1|14957.7|14955.9|14950.8|14949|0
1751298600000|2025-06-30 15:50:00|14954.7|14952.9|14950.1|14948.3|14959.1|14957.3|14949.8|14948|0
1751298900000|2025-06-30 15:55:00|14950|14948.2|14941|14939.2|14950|14948.2|14935.7|14933.9|0
1751299200000|2025-06-30 16:00:00|14941.3|14939.5|14960.6|14958.8|14961.2|14959.4|14940.9|14939.1|0
1751299500000|2025-06-30 16:05:00|14961.1|14959.3|14962.6|14960.8|14964.1|14962.3|14958.1|14956.3|0
1751299800000|2025-06-30 16:10:00|14962.8|14961|14951.2|14949.4|14964.7|14962.9|14951.2|14949.4|0
1751300100000|2025-06-30 16:15:00|14951.4|14949.6|14942.7|14940.9|14962.7|14960.9|14939.4|14937.6|0
1751300400000|2025-06-30 16:20:00|14942.2|14940.4|14937.8|14936|14946.4|14944.6|14937.4|14935.6|0
1751300700000|2025-06-30 16:25:00|14939.1|14937.3|14943.3|14941.5|14944.9|14943.1|14936.2|14934.4|0
1751301000000|2025-06-30 16:30:00|14942|14940.2|14956.3|14954.5|14956.4|14954.6|14942|14940.2|0
1751301300000|2025-06-30 16:35:00|14956.4|14954.6|14953.5|14951.7|14959|14957.2|14952.4|14950.6|0
1751301600000|2025-06-30 16:40:00|14953.6|14951.8|14964.7|14962.9|14969.5|14967.7|14953.6|14951.8|0
1751301900000|2025-06-30 16:45:00|14964.9|14963.1|14963.1|14961.3|14969.9|14968.1|14963.1|14961.3|0
1751302200000|2025-06-30 16:50:00|14963.5|14961.7|14958.7|14956.9|14963.7|14961.9|14957.2|14955.4|0
1751302500000|2025-06-30 16:55:00|14958.5|14956.7|14950.1|14948.3|14960.5|14958.7|14949|14947.2|0
1751302800000|2025-06-30 17:00:00|14950.4|14948.6|14943.7|14941.9|14955.5|14953.7|14940.5|14938.7|0
1751303100000|2025-06-30 17:05:00|14943.4|14941.6|14950.6|14948.8|14951|14949.2|14938.2|14936.4|0
1751303400000|2025-06-30 17:10:00|14950.5|14948.7|14943.2|14941.4|14953.4|14951.6|14941.4|14939.6|0
1751303700000|2025-06-30 17:15:00|14942.5|14940.7|14938.2|14936.4|14943.6|14941.8|14937.1|14935.3|0
1751304000000|2025-06-30 17:20:00|14938.1|14936.3|14939.3|14937.5|14942.4|14940.6|14937.8|14936|0
1751304300000|2025-06-30 17:25:00|14938.4|14936.6|14941.5|14939.7|14941.5|14939.7|14931.9|14930.1|0
1751304600000|2025-06-30 17:30:00|14941.6|14939.8|14928|14926.2|14942.8|14941|14926.5|14924.7|0
1751304900000|2025-06-30 17:35:00|14927.7|14925.9|14933|14931.2|14936.1|14934.3|14924.9|14923.1|0
1751305200000|2025-06-30 17:40:00|14932.8|14931|14934.7|14932.9|14938.9|14937.1|14930|14928.2|0
1751305500000|2025-06-30 17:45:00|14935|14933.2|14939.1|14937.3|14939.7|14937.9|14934.4|14932.6|0
1751305800000|2025-06-30 17:50:00|14939.4|14937.6|14939.9|14938.1|14944.3|14942.5|14937.6|14935.8|0
1751306100000|2025-06-30 17:55:00|14939.8|14938|14937.3|14935.5|14953.2|14951.4|14917.5|14915.7|0
1751306400000|2025-06-30 18:00:00|14937|14935.2|14936.7|14934.9|14944.4|14942.6|14936.1|14934.3|0
1751306700000|2025-06-30 18:05:00|14936.4|14934.6|14930.6|14928.8|14941.7|14939.9|14928.7|14926.9|0
1751307000000|2025-06-30 18:10:00|14930.5|14928.7|14928.5|14926.7|14931.5|14929.7|14922.6|14920.8|0
1751307300000|2025-06-30 18:15:00|14928.3|14926.5|14936.9|14935.1|14939.1|14937.3|14927.6|14925.8|0
1751307600000|2025-06-30 18:20:00|14937.2|14935.4|14935.1|14933.3|14943|14941.2|14932.5|14930.7|0
1751307900000|2025-06-30 18:25:00|14935.5|14933.7|14929.5|14927.7|14936.2|14934.4|14928.9|14927.1|0
1751308200000|2025-06-30 18:30:00|14929.4|14927.6|14914|14912.2|14931.1|14929.3|14913.3|14911.5|0
1751308500000|2025-06-30 18:35:00|14913.8|14912|14913.5|14911.7|14919.6|14917.8|14910.6|14908.8|0
1751308800000|2025-06-30 18:40:00|14913.6|14911.8|14910.1|14908.3|14914.2|14912.4|14899.5|14897.7|0
1751309100000|2025-06-30 18:45:00|14910.3|14908.5|14914.5|14912.7|14931.9|14930.1|14904|14902.2|0
1751309400000|2025-06-30 18:50:00|14914.4|14912.6|14929.2|14927.4|14931.3|14929.5|14914|14912.2|0
1751309700000|2025-06-30 18:55:00|14929.6|14927.8|14950.3|14948.5|14950.3|14948.5|14929.6|14927.8|0
1751310000000|2025-06-30 19:00:00|14950.5|14948.7|14961.4|14959.6|14962.3|14960.5|14950.3|14948.5|0
1751310300000|2025-06-30 19:05:00|14961.3|14959.5|14961.5|14959.7|14966.3|14964.5|14955.5|14953.7|0
1751310600000|2025-06-30 19:10:00|14961.1|14959.3|14972.3|14970.5|14976.3|14974.5|14959.5|14957.7|0
1751310900000|2025-06-30 19:15:00|14971.5|14969.7|14970.4|14968.6|14973.5|14971.7|14963.9|14962.1|0
1751311200000|2025-06-30 19:20:00|14970.5|14968.7|14988.6|14986.8|14991|14989.2|14969.9|14968.1|0
1751311500000|2025-06-30 19:25:00|14988.1|14986.3|14982.5|14980.7|14997.1|14995.3|14981.3|14979.5|0
1751311800000|2025-06-30 19:30:00|14981.7|14979.9|14984.2|14982.4|14986.4|14984.6|14975|14973.2|0
1751312100000|2025-06-30 19:35:00|14984.6|14982.8|14979|14977.2|14985.3|14983.5|14973.4|14971.6|0
1751312400000|2025-06-30 19:40:00|14977.8|14976|14982.7|14980.9|14987.2|14985.4|14977.1|14975.3|0
1751312700000|2025-06-30 19:45:00|14982.2|14980.4|14992|14990.2|14995.2|14993.4|14979.2|14977.4|0
1751313000000|2025-06-30 19:50:00|14986.9|14985.1|15010.6|15008.8|15012.6|15010.8|14986.9|14985.1|0
1751313300000|2025-06-30 19:55:00|15004.9|15003.1|14984.1|14982.3|15008.6|15006.8|14982.7|14980.9|0
1751313600000|2025-06-30 20:00:00|14984.7|14981.7|14969.7|14966.7|14991.2|14988.2|14968|14965|0
1751313900000|2025-06-30 20:05:00|14969.6|14966.6|14965.5|14962.5|14970|14967|14960.6|14957.6|0
1751314200000|2025-06-30 20:10:00|14965.2|14962.2|14963.8|14960.8|14967.6|14964.6|14961.5|14958.5|0
1751314500000|2025-06-30 20:15:00|14963.9|14960.9|14966.2|14963.2|14967.8|14964.8|14963.8|14960.8|0
1751314800000|2025-06-30 20:20:00|14966.1|14963.1|14963.6|14960.6|14966.4|14963.4|14961.6|14958.6|0
1751315100000|2025-06-30 20:25:00|14963.4|14960.4|14968.5|14965.5|14968.6|14965.6|14962.3|14959.3|0
1751315400000|2025-06-30 20:30:00|14968.6|14965.6|14977.3|14974.3|14977.3|14974.3|14968.1|14965.1|0
1751315700000|2025-06-30 20:35:00|14977.4|14974.4|14976.4|14973.4|14977.5|14974.5|14973.8|14970.8|0
1751316000000|2025-06-30 20:40:00|14976.9|14973.9|14974.6|14971.6|14976.9|14973.9|14971.7|14968.7|0
1751316300000|2025-06-30 20:45:00|14974.5|14971.5|14972|14969|14975.2|14972.2|14971.5|14968.5|0
1751316600000|2025-06-30 20:50:00|14972.1|14969.1|14974.5|14971.5|14975.1|14972.1|14972.1|14969.1|0
1751316900000|2025-06-30 20:55:00|14974.6|14971.6|14976.2|14973.2|14976.9|14973.9|14974.3|14971.3|0
1751317200000|2025-06-30 21:00:00|14975.9|14972.9|14974.4|14971.4|14976.4|14973.4|14974.2|14971.2|0
1751317500000|2025-06-30 21:05:00|14974.5|14971.5|14977.6|14974.6|14977.6|14974.6|14974.4|14971.4|0
1751317800000|2025-06-30 21:10:00|14977.7|14974.7|14976.2|14973.2|14977.7|14974.7|14976.1|14973.1|0
1751318100000|2025-06-30 21:15:00|14977.3|14974.3|14976.3|14973.3|14977.4|14974.4|14976|14973|0
1751318400000|2025-06-30 21:20:00|14976.2|14973.2|14975.9|14972.9|14976.5|14973.5|14975.9|14972.9|0
1751318700000|2025-06-30 21:25:00|14976|14973|14976.5|14973.5|14976.7|14973.7|14975.7|14972.7|0
1751319000000|2025-06-30 21:30:00|14976.6|14973.6|14976.2|14973.2|14977.3|14974.3|14976.2|14973.2|0
1751319300000|2025-06-30 21:35:00|14976.4|14973.4|14976.5|14973.5|14976.6|14973.6|14975.3|14972.3|0
1751319600000|2025-06-30 21:40:00|14976.3|14973.3|14976.1|14973.1|14976.9|14973.9|14975.9|14972.9|0
1751319900000|2025-06-30 21:45:00|14976|14973|14975.1|14972.1|14976.6|14973.6|14974.7|14971.7|0
1751320200000|2025-06-30 21:50:00|14975|14972|14977|14974|14977|14974|14974.2|14971.2|0
1751320500000|2025-06-30 21:55:00|14977.1|14974.1|14978.4|14975.4|14979.1|14976.1|14976.8|14973.8|0
1751320800000|2025-06-30 22:00:00|14978.5|14975.5|14975.6|14972.6|14978.7|14975.7|14973.2|14970.2|0
1751321100000|2025-06-30 22:05:00|14975.8|14972.8|14978.7|14975.7|14979.7|14976.7|14975.6|14972.6|0
1751321400000|2025-06-30 22:10:00|14979|14976|14977.6|14974.6|14979.9|14976.9|14977.4|14974.4|0
1751321700000|2025-06-30 22:15:00|14978.2|14975.2|14976|14973|14978.2|14975.2|14975.1|14972.1|0
1751322000000|2025-06-30 22:20:00|14976.2|14973.2|14976.9|14973.9|14977|14974|14975.5|14972.5|0
1751322300000|2025-06-30 22:25:00|14976.8|14973.8|14980.7|14977.7|14982.7|14979.7|14976.7|14973.7|0
1751322600000|2025-06-30 22:30:00|14980.9|14977.9|14976.2|14973.2|14981.6|14978.6|14976|14973|0
1751322900000|2025-06-30 22:35:00|14976|14973|14978.2|14975.2|14978.4|14975.4|14974.7|14971.7|0
1751323200000|2025-06-30 22:40:00|14978.3|14975.3|14979|14976|14979|14976|14977.3|14974.3|0
1751323500000|2025-06-30 22:45:00|14979.1|14976.1|14980.1|14977.1|14980.1|14977.1|14978.9|14975.9|0
1751323800000|2025-06-30 22:50:00|14980|14977|14979.8|14976.8|14980.3|14977.3|14978.6|14975.6|0
1751324100000|2025-06-30 22:55:00|14979.6|14976.6|14979|14976|14979.7|14976.7|14978.3|14975.3|0
1751324400000|2025-06-30 23:00:00|14978.6|14975.6|14977.1|14974.1|14978.8|14975.8|14977.1|14974.1|0
1751324700000|2025-06-30 23:05:00|14977|14974|14977.6|14974.6|14977.6|14974.6|14976.4|14973.4|0
1751325000000|2025-06-30 23:10:00|14977.2|14974.2|14977.8|14974.8|14977.8|14974.8|14976.2|14973.2|0
1751325300000|2025-06-30 23:15:00|14977.9|14974.9|14977.6|14974.6|14979|14976|14977.4|14974.4|0
1751325600000|2025-06-30 23:20:00|14977.7|14974.7|14979.1|14976.1|14979.8|14976.8|14977.1|14974.1|0
1751325900000|2025-06-30 23:25:00|14979.2|14976.2|14979.3|14976.3|14983.5|14980.5|14978.6|14975.6|0
1751326200000|2025-06-30 23:30:00|14979.7|14976.7|14979.7|14976.7|14980.7|14977.7|14979.3|14976.3|0
1751326500000|2025-06-30 23:35:00|14979.4|14976.4|14988|14985|14988.3|14985.3|14979.2|14976.2|0
1751326800000|2025-06-30 23:40:00|14988.1|14985.1|14987.5|14984.5|14988.1|14985.1|14985.5|14982.5|0
1751327100000|2025-06-30 23:45:00|14987.9|14984.9|14986.5|14983.5|14988.1|14985.1|14986.4|14983.4|0
1751327400000|2025-06-30 23:50:00|14986.7|14983.7|14990.9|14987.9|14991.2|14988.2|14986.6|14983.6|0
1751327700000|2025-06-30 23:55:00|14991|14988|14987.9|14982.9|14991.3|14988.3|14985.1|14982.1|0
1751328000000|2025-07-01 00:00:00|14988|14983|14995.2|14990.2|14996.3|14991.3|14988|14983|0
1751328300000|2025-07-01 00:05:00|14995.1|14990.1|14997.4|14992.4|14999.5|14994.5|14989.5|14984.5|0
1751328600000|2025-07-01 00:10:00|14997.7|14992.7|14995.2|14990.2|14998.3|14993.3|14993.8|14988.8|0
1751328900000|2025-07-01 00:15:00|14995.3|14990.3|14999|14994|15001.3|14996.3|14994.6|14989.6|0
1751329200000|2025-07-01 00:20:00|14999.5|14994.5|14994.8|14989.8|15000.8|14995.8|14994.4|14989.4|0
1751329500000|2025-07-01 00:25:00|14994.7|14989.7|14996.9|14991.9|14998.5|14993.5|14993.4|14988.4|0
1751329800000|2025-07-01 00:30:00|14996.7|14991.7|14995.6|14990.6|14996.7|14991.7|14993.4|14988.4|0
1751330100000|2025-07-01 00:35:00|14995.5|14990.5|14999.8|14994.8|15000.8|14995.8|14994.1|14989.1|0
1751330400000|2025-07-01 00:40:00|14999.9|14994.9|15000.6|14995.6|15001.6|14996.6|14997|14992|0
1751330700000|2025-07-01 00:45:00|15000.8|14995.8|15002.7|14997.7|15004.7|14999.7|14999.6|14994.6|0
1751331000000|2025-07-01 00:50:00|15002.8|14997.8|15000.9|14995.9|15004|14999|15000.8|14995.8|0
1751331300000|2025-07-01 00:55:00|15001|14996|15001.7|14996.7|15002.9|14997.9|14997.5|14992.5|0
1751331600000|2025-07-01 01:00:00|15002.2|14997.2|15002.5|14997.5|15006.6|15001.6|15001.2|14996.2|0
1751331900000|2025-07-01 01:05:00|15002.4|14997.4|15005.1|15000.1|15005.4|15000.4|15001.1|14996.1|0
1751332200000|2025-07-01 01:10:00|15005.2|15000.2|15004.5|14999.5|15006.7|15001.7|15003|14998|0
1751332500000|2025-07-01 01:15:00|15004.7|14999.7|15003.1|14998.1|15004.7|14999.7|15002.4|14997.4|0
1751332800000|2025-07-01 01:20:00|15003|14998|14994.9|14989.9|15004.2|14999.2|14993.2|14988.2|0
1751333100000|2025-07-01 01:25:00|14994.8|14989.8|14992.8|14987.8|14995.3|14990.3|14990.9|14985.9|0
1751333400000|2025-07-01 01:30:00|14992.9|14987.9|14999.9|14994.9|15000.2|14995.2|14992.8|14987.8|0
1751333700000|2025-07-01 01:35:00|14999.8|14994.8|15000.2|14995.2|15003.1|14998.1|14998.5|14993.5|0
1751334000000|2025-07-01 01:40:00|15000.1|14995.1|15002.2|14997.2|15002.5|14997.5|14999.6|14994.6|0
1751334300000|2025-07-01 01:45:00|15002.1|14997.1|15005.8|15000.8|15006.5|15001.5|15000.1|14995.1|0
1751334600000|2025-07-01 01:50:00|15005.9|15000.9|15009.6|15004.6|15011.1|15006.1|15004.2|14999.2|0
1751334900000|2025-07-01 01:55:00|15009.4|15004.4|15009.7|15004.7|15011.6|15006.6|15006.2|15001.2|0
1751335200000|2025-07-01 02:00:00|15009.3|15004.3|15004.3|14999.3|15009.3|15004.3|15003.4|14998.4|0
1751335500000|2025-07-01 02:05:00|15004.1|14999.1|15007.9|15002.9|15010.8|15005.8|15004.1|14999.1|0
1751335800000|2025-07-01 02:10:00|15008|15003|15007.9|15002.9|15008.3|15003.3|15005.8|15000.8|0
1751336100000|2025-07-01 02:15:00|15007.8|15002.8|15004|14999|15009|15004|15004|14999|0
1751336400000|2025-07-01 02:20:00|15003.9|14998.9|15006.1|15001.1|15006.9|15001.9|15003.9|14998.9|0
1751336700000|2025-07-01 02:25:00|15006.4|15001.4|15004.6|14999.6|15007.8|15002.8|15004.2|14999.2|0
1751337000000|2025-07-01 02:30:00|15004.4|14999.4|14999.8|14994.8|15004.6|14999.6|14999.7|14994.7|0
1751337300000|2025-07-01 02:35:00|14999.9|14994.9|14999|14994|15000|14995|14997.9|14992.9|0
1751337600000|2025-07-01 02:40:00|14999.2|14994.2|14995.7|14990.7|14999.2|14994.2|14994.7|14989.7|0
1751337900000|2025-07-01 02:45:00|14995.5|14990.5|14994.6|14989.6|14997.8|14992.8|14993.9|14988.9|0
1751338200000|2025-07-01 02:50:00|14994.4|14989.4|14988.2|14983.2|14994.6|14989.6|14985.4|14980.4|0
1751338500000|2025-07-01 02:55:00|14988.3|14983.3|14985.6|14980.6|14989.7|14984.7|14984.2|14979.2|0
1751338800000|2025-07-01 03:00:00|14985.7|14980.7|14988.3|14983.3|14989.9|14984.9|14985.1|14980.1|0
1751339100000|2025-07-01 03:05:00|14988.5|14983.5|14986.9|14981.9|14990.1|14985.1|14985.8|14980.8|0
1751339400000|2025-07-01 03:10:00|14986.8|14981.8|14984.7|14979.7|14987.5|14982.5|14983.7|14978.7|0
1751339700000|2025-07-01 03:15:00|14984.9|14979.9|14983.8|14978.8|14985.6|14980.6|14981.9|14976.9|0
1751340000000|2025-07-01 03:20:00|14983.7|14978.7|14983.6|14978.6|14985.1|14980.1|14982.4|14977.4|0
1751340300000|2025-07-01 03:25:00|14983.5|14978.5|14981.7|14976.7|14983.8|14978.8|14978.8|14973.8|0
1751340600000|2025-07-01 03:30:00|14981.8|14976.8|14981.5|14976.5|14984.2|14979.2|14981.3|14976.3|0
1751340900000|2025-07-01 03:35:00|14981.7|14976.7|14982.9|14977.9|14983.7|14978.7|14979.2|14974.2|0
1751341200000|2025-07-01 03:40:00|14982.6|14977.6|14983.2|14978.2|14983.9|14978.9|14979|14974|0
1751341500000|2025-07-01 03:45:00|14983|14978|14979.7|14974.7|14983|14978|14978.6|14973.6|0
1751341800000|2025-07-01 03:50:00|14979.8|14974.8|14980.7|14975.7|14982.2|14977.2|14979.3|14974.3|0
1751342100000|2025-07-01 03:55:00|14980.6|14975.6|14981.5|14976.5|14981.7|14976.7|14980|14975|0
1751342400000|2025-07-01 04:00:00|14981.4|14976.4|14981.1|14976.1|14984.1|14979.1|14977.7|14972.7|0
1751342700000|2025-07-01 04:05:00|14981|14976|14984.4|14979.4|14985.1|14980.1|14979.2|14974.2|0
1751343000000|2025-07-01 04:10:00|14984.3|14979.3|14983.6|14978.6|14984.7|14979.7|14983.1|14978.1|0
1751343300000|2025-07-01 04:15:00|14983.5|14978.5|14982.7|14977.7|14983.5|14978.5|14977.1|14972.1|0
1751343600000|2025-07-01 04:20:00|14982.8|14977.8|14978.2|14973.2|14982.8|14977.8|14977.6|14972.6|0
1751343900000|2025-07-01 04:25:00|14978.1|14973.1|14979|14974|14979.9|14974.9|14976.8|14971.8|0
1751344200000|2025-07-01 04:30:00|14978.9|14973.9|14979.6|14974.6|14981.9|14976.9|14978|14973|0
1751344500000|2025-07-01 04:35:00|14979.5|14974.5|14977.2|14972.2|14979.6|14974.6|14975.1|14970.1|0
1751344800000|2025-07-01 04:40:00|14977.1|14972.1|14973.2|14968.2|14977.2|14972.2|14973.2|14968.2|0
1751345100000|2025-07-01 04:45:00|14973.3|14968.3|14974.7|14969.7|14975|14970|14968.7|14963.7|0
1751345400000|2025-07-01 04:50:00|14974.8|14969.8|14973.2|14968.2|14975.8|14970.8|14972.6|14967.6|0
1751345700000|2025-07-01 04:55:00|14973.1|14968.1|14970.8|14965.8|14973.1|14968.1|14969.5|14964.5|0
1751346000000|2025-07-01 05:00:00|14970.9|14965.9|14971.8|14966.8|14973.6|14968.6|14968|14963|0
1751346300000|2025-07-01 05:05:00|14971.9|14966.9|14966.2|14961.2|14973.6|14968.6|14966.2|14961.2|0
1751346600000|2025-07-01 05:10:00|14966.1|14961.1|14965.2|14960.2|14967.3|14962.3|14963.6|14958.6|0
1751346900000|2025-07-01 05:15:00|14965.4|14960.4|14965.9|14960.9|14968|14963|14964.5|14959.5|0
1751347200000|2025-07-01 05:20:00|14966.2|14961.2|14963.7|14958.7|14968|14963|14961.4|14956.4|0
1751347500000|2025-07-01 05:25:00|14963.8|14958.8|14965.1|14960.1|14966.7|14961.7|14961.7|14956.7|0
1751347800000|2025-07-01 05:30:00|14964.8|14959.8|14964.2|14959.2|14967.6|14962.6|14963.2|14958.2|0
1751348100000|2025-07-01 05:35:00|14964.1|14959.1|14962|14957|14964.4|14959.4|14957.3|14952.3|0
1751348400000|2025-07-01 05:40:00|14962.1|14957.1|14959.9|14954.9|14964.3|14959.3|14959.6|14954.6|0
1751348700000|2025-07-01 05:45:00|14959.8|14954.8|14962.5|14957.5|14963.1|14958.1|14956.8|14951.8|0
1751349000000|2025-07-01 05:50:00|14962.4|14957.4|14968.4|14963.4|14970.3|14965.3|14962.4|14957.4|0
1751349300000|2025-07-01 05:55:00|14968.2|14963.2|14959.9|14954.9|14968.2|14963.2|14959.8|14954.8|0
1751349600000|2025-07-01 06:00:00|14959.3|14954.3|14955.4|14950.4|14963.5|14958.5|14954.5|14949.5|0
1751349900000|2025-07-01 06:05:00|14955.6|14950.6|14955|14950|14957|14952|14949.6|14944.6|0
1751350200000|2025-07-01 06:10:00|14954.9|14949.9|14958.6|14953.6|14960|14955|14954.9|14949.9|0
1751350500000|2025-07-01 06:15:00|14958.5|14953.5|14956.7|14951.7|14959.5|14954.5|14955.3|14950.3|0
1751350800000|2025-07-01 06:20:00|14956.8|14951.8|14955.8|14950.8|14958.4|14953.4|14954.4|14949.4|0
1751351100000|2025-07-01 06:25:00|14955.7|14950.7|14955.2|14950.2|14960.1|14955.1|14955|14950|0
1751351400000|2025-07-01 06:30:00|14955.4|14950.4|14956.4|14951.4|14958.5|14953.5|14952.5|14947.5|0
1751351700000|2025-07-01 06:35:00|14956.1|14951.1|14957.2|14952.2|14958.9|14953.9|14954.4|14949.4|0
1751352000000|2025-07-01 06:40:00|14957.4|14952.4|14957|14952|14961|14956|14956.1|14951.1|0
1751352300000|2025-07-01 06:45:00|14957.1|14952.1|14953|14948|14958.1|14953.1|14951.3|14946.3|0
1751352600000|2025-07-01 06:50:00|14952.9|14947.9|14959.7|14954.7|14961.8|14956.8|14952.9|14947.9|0
1751352900000|2025-07-01 06:55:00|14959.8|14954.8|14959.3|14954.3|14962.8|14957.8|14958.2|14953.2|0
1751353200000|2025-07-01 07:00:00|14959.2|14954.2|14975|14970|14975.3|14970.3|14959.2|14954.2|0
1751353500000|2025-07-01 07:05:00|14974.9|14969.9|14971|14966|14976.6|14971.6|14966.8|14961.8|0
1751353800000|2025-07-01 07:10:00|14970.8|14965.8|14960.7|14955.7|14971|14966|14960.5|14955.5|0
1751354100000|2025-07-01 07:15:00|14960.1|14955.1|14958.4|14953.4|14962.6|14957.6|14953.6|14948.6|0
1751354400000|2025-07-01 07:20:00|14958.3|14953.3|14956.5|14951.5|14961|14956|14953.5|14948.5|0
1751354700000|2025-07-01 07:25:00|14956.4|14951.4|14960.4|14955.4|14960.9|14955.9|14955.5|14950.5|0
1751355000000|2025-07-01 07:30:00|14960.9|14955.9|14965.9|14960.9|14968.3|14963.3|14959.3|14954.3|0
1751355300000|2025-07-01 07:35:00|14966|14961|14956.7|14951.7|14967.3|14962.3|14955.5|14950.5|0
1751355600000|2025-07-01 07:40:00|14956.6|14951.6|14954.8|14949.8|14957.7|14952.7|14954.2|14949.2|0
1751355900000|2025-07-01 07:45:00|14954.9|14949.9|14952.5|14947.5|14957.4|14952.4|14952.3|14947.3|0
1751356200000|2025-07-01 07:50:00|14952.4|14947.4|14956|14951|14956.9|14951.9|14946.3|14941.3|0
1751356500000|2025-07-01 07:55:00|14956.1|14951.1|14961|14956|14961.2|14956.2|14953.5|14948.5|0
1751356800000|2025-07-01 08:00:00|14962.1|14957.1|14950.9|14947.9|14978.7|14975.7|14949.1|14946.1|0
1751357100000|2025-07-01 08:05:00|14951.2|14948.2|14950.6|14947.6|14952|14949|14944.8|14941.8|0
1751357400000|2025-07-01 08:10:00|14951|14948|14950.1|14947.1|14953.6|14950.6|14949.1|14946.1|0
1751357700000|2025-07-01 08:15:00|14950.3|14947.3|14949.9|14946.9|14950.7|14947.7|14946|14943|0
1751358000000|2025-07-01 08:20:00|14949.7|14946.7|14952.8|14949.8|14953.1|14950.1|14947|14944|0
1751358300000|2025-07-01 08:25:00|14952.7|14949.7|14961.9|14958.9|14963.7|14960.7|14952.7|14949.7|0
1751358600000|2025-07-01 08:30:00|14962|14959|14965.1|14962.1|14967.6|14964.6|14961.5|14958.5|0
1751358900000|2025-07-01 08:35:00|14964.9|14961.9|14967.3|14964.3|14971.7|14968.7|14964.9|14961.9|0
1751359200000|2025-07-01 08:40:00|14966|14963|14963.9|14960.9|14966.5|14963.5|14957.9|14954.9|0
1751359500000|2025-07-01 08:45:00|14964.1|14961.1|14960.6|14957.6|14964.1|14961.1|14957.7|14954.7|0
1751359800000|2025-07-01 08:50:00|14960.8|14957.8|14960.7|14957.7|14965.2|14962.2|14960.4|14957.4|0
1751360100000|2025-07-01 08:55:00|14960.9|14957.9|14979.6|14976.6|14979.6|14976.6|14960.8|14957.8|0
1751360400000|2025-07-01 09:00:00|14979.5|14976.5|14979|14976|14981|14978|14974.9|14971.9|0
1751360700000|2025-07-01 09:05:00|14978.9|14975.9|14970.9|14967.9|14980.2|14977.2|14970.8|14967.8|0
1751361000000|2025-07-01 09:10:00|14970.6|14967.6|14966.4|14963.4|14972.4|14969.4|14964.9|14961.9|0
1751361300000|2025-07-01 09:15:00|14966.6|14963.6|14958.9|14955.9|14971.1|14968.1|14957.1|14954.1|0
1751361600000|2025-07-01 09:20:00|14958.8|14955.8|14958|14955|14958.8|14955.8|14955.4|14952.4|0
1751361900000|2025-07-01 09:25:00|14958.1|14955.1|14956.6|14953.6|14958.2|14955.2|14954.6|14951.6|0
1751362200000|2025-07-01 09:30:00|14957|14954|14958|14955|14959.8|14956.8|14955.9|14952.9|0
1751362500000|2025-07-01 09:35:00|14957.5|14954.5|14954.4|14951.4|14960.7|14957.7|14953.9|14950.9|0
1751362800000|2025-07-01 09:40:00|14954.3|14951.3|14951.6|14948.6|14957.9|14954.9|14950.5|14947.5|0
1751363100000|2025-07-01 09:45:00|14951.7|14948.7|14944.5|14941.5|14952.2|14949.2|14944.5|14941.5|0
1751363400000|2025-07-01 09:50:00|14944.4|14941.4|14942.8|14939.8|14945.7|14942.7|14937.3|14934.3|0
1751363700000|2025-07-01 09:55:00|14943|14940|14948.4|14945.4|14950.3|14947.3|14942|14939|0
1751364000000|2025-07-01 10:00:00|14948.3|14945.3|14952|14949|14957.3|14954.3|14948.3|14945.3|0
1751364300000|2025-07-01 10:05:00|14951.1|14948.1|14956.2|14953.2|14957.5|14954.5|14951.1|14948.1|0
1751364600000|2025-07-01 10:10:00|14956.3|14953.3|14963.2|14960.2|14966.3|14963.3|14955.5|14952.5|0
1751364900000|2025-07-01 10:15:00|14963.5|14960.5|14964.3|14961.3|14965.6|14962.6|14961.8|14958.8|0
1751365200000|2025-07-01 10:20:00|14964.1|14961.1|14956.2|14953.2|14964.6|14961.6|14955.5|14952.5|0
1751365500000|2025-07-01 10:25:00|14956.3|14953.3|14955.3|14952.3|14957.2|14954.2|14955.1|14952.1|0
1751365800000|2025-07-01 10:30:00|14955.5|14952.5|14959.3|14956.3|14960.6|14957.6|14955.4|14952.4|0
1751366100000|2025-07-01 10:35:00|14959.4|14956.4|14960.2|14957.2|14960.9|14957.9|14957.7|14954.7|0
1751366400000|2025-07-01 10:40:00|14960.5|14957.5|14959.6|14956.6|14961.2|14958.2|14959.1|14956.1|0
1751366700000|2025-07-01 10:45:00|14959.5|14956.5|14959.5|14956.5|14961|14958|14959.5|14956.5|0
1751367000000|2025-07-01 10:50:00|14959.6|14956.6|14961.5|14958.5|14963.2|14960.2|14959.4|14956.4|0
1751367300000|2025-07-01 10:55:00|14961.1|14958.1|14969.8|14966.8|14971.5|14968.5|14961|14958|0
1751367600000|2025-07-01 11:00:00|14970.7|14967.7|14978.4|14975.4|14979.6|14976.6|14969.7|14966.7|0
1751367900000|2025-07-01 11:05:00|14978.5|14975.5|14976.8|14973.8|14981.1|14978.1|14976.4|14973.4|0
1751368200000|2025-07-01 11:10:00|14976.9|14973.9|14973.6|14970.6|14977.3|14974.3|14973.6|14970.6|0
1751368500000|2025-07-01 11:15:00|14974.2|14971.2|14966.5|14963.5|14977|14974|14965.9|14962.9|0
1751368800000|2025-07-01 11:20:00|14966.8|14963.8|14967.1|14964.1|14967.7|14964.7|14964.5|14961.5|0
1751369100000|2025-07-01 11:25:00|14966.8|14963.8|14970.9|14967.9|14971.5|14968.5|14966.8|14963.8|0
1751369400000|2025-07-01 11:30:00|14970.8|14967.8|14978.8|14975.8|14979.2|14976.2|14970.8|14967.8|0
1751369700000|2025-07-01 11:35:00|14978.6|14975.6|14977.6|14974.6|14979.2|14976.2|14976.4|14973.4|0
1751370000000|2025-07-01 11:40:00|14977.1|14974.1|14976.6|14973.6|14978.2|14975.2|14976.2|14973.2|0
1751370300000|2025-07-01 11:45:00|14976.5|14973.5|14975|14972|14977.2|14974.2|14973.1|14970.1|0
1751370600000|2025-07-01 11:50:00|14974.9|14971.9|14967.7|14964.7|14974.9|14971.9|14967.7|14964.7|0
1751370900000|2025-07-01 11:55:00|14967.8|14964.8|14965.2|14962.2|14969.2|14966.2|14956.8|14953.8|0
1751371200000|2025-07-01 12:00:00|14965.4|14962.4|14969.5|14966.5|14972.5|14969.5|14965.4|14962.4|0
1751371500000|2025-07-01 12:05:00|14969.4|14966.4|14963.3|14960.3|14969.8|14966.8|14962.2|14959.2|0
1751371800000|2025-07-01 12:10:00|14963.5|14960.5|14953.9|14950.9|14963.5|14960.5|14953.7|14950.7|0
1751372100000|2025-07-01 12:15:00|14953.7|14950.7|14950.6|14947.6|14955|14952|14950.1|14947.1|0
1751372400000|2025-07-01 12:20:00|14950.5|14947.5|14933.8|14930.8|14950.5|14947.5|14933.3|14930.3|0
1751372700000|2025-07-01 12:25:00|14933.1|14930.1|14927.8|14924.8|14933.5|14930.5|14920.2|14917.2|0
1751373000000|2025-07-01 12:30:00|14927.9|14924.9|14943.5|14940.5|14943.5|14940.5|14927.7|14924.7|0
1751373300000|2025-07-01 12:35:00|14943.4|14940.4|14934.9|14931.9|14944.1|14941.1|14934.4|14931.4|0
1751373600000|2025-07-01 12:40:00|14935|14932|14938.7|14935.7|14939.9|14936.9|14932.2|14929.2|0
1751373900000|2025-07-01 12:45:00|14938.8|14935.8|14944.7|14941.7|14945.8|14942.8|14938.5|14935.5|0
1751374200000|2025-07-01 12:50:00|14944.6|14941.6|14951.5|14948.5|14951.6|14948.6|14943.4|14940.4|0
1751374500000|2025-07-01 12:55:00|14951.4|14948.4|14955|14952|14957.2|14954.2|14950.9|14947.9|0
1751374800000|2025-07-01 13:00:00|14954.7|14951.7|14956.8|14953.8|14957.5|14954.5|14951.6|14948.6|0
1751375100000|2025-07-01 13:05:00|14957.2|14954.2|14963.3|14960.3|14963.9|14960.9|14952.8|14949.8|0
1751375400000|2025-07-01 13:10:00|14964.7|14961.7|14967|14964|14968.7|14965.7|14962.6|14959.6|0
1751375700000|2025-07-01 13:15:00|14966.8|14963.8|14958|14955|14967.9|14964.9|14957.6|14954.6|0
1751376000000|2025-07-01 13:20:00|14958.2|14955.2|14952.2|14949.2|14959.4|14956.4|14951.9|14948.9|0
1751376300000|2025-07-01 13:25:00|14957.6|14954.6|14958.6|14955.6|14962.3|14959.3|14945.5|14942.5|0
1751376600000|2025-07-01 13:30:00|14960.1|14957.1|14961.9|14960.1|14971.9|14970.1|14939.5|14937.7|0
1751376900000|2025-07-01 13:35:00|14962.1|14960.3|14954.1|14952.3|14970.5|14968.7|14951.8|14950|0
1751377200000|2025-07-01 13:40:00|14954.4|14952.6|14927.7|14925.9|14958.7|14956.9|14919.8|14918|0
1751377500000|2025-07-01 13:45:00|14928|14926.2|14951.6|14949.8|14952.9|14951.1|14925.9|14924.1|0
1751377800000|2025-07-01 13:50:00|14951.2|14949.4|14950.4|14948.6|14959.7|14957.9|14942.5|14940.7|0
1751378100000|2025-07-01 13:55:00|14951.2|14949.4|14950.7|14948.9|14958.7|14956.9|14941.2|14939.4|0
1751378400000|2025-07-01 14:00:00|14949|14947.2|14934.7|14932.9|14962.2|14960.4|14926.1|14924.3|0
1751378700000|2025-07-01 14:05:00|14935.3|14933.5|14935.2|14933.4|14946.6|14944.8|14933.2|14931.4|0
1751379000000|2025-07-01 14:10:00|14934|14932.2|14942.1|14940.3|14945.8|14944|14918.5|14916.7|0
1751379300000|2025-07-01 14:15:00|14942|14940.2|14936.7|14934.9|14955.3|14953.5|14935.7|14933.9|0
1751379600000|2025-07-01 14:20:00|14936.1|14934.3|14901|14899.2|14936.9|14935.1|14892|14890.2|0
1751379900000|2025-07-01 14:25:00|14901.1|14899.3|14867|14865.2|14905.4|14903.6|14856.5|14854.7|0
1751380200000|2025-07-01 14:30:00|14866.3|14864.5|14828.8|14827|14872|14870.2|14827.7|14825.9|0
1751380500000|2025-07-01 14:35:00|14827.6|14825.8|14805.4|14803.6|14843.8|14842|14803.4|14801.6|0
1751380800000|2025-07-01 14:40:00|14804.5|14802.7|14790.1|14788.3|14805.4|14803.6|14786.7|14784.9|0
1751381100000|2025-07-01 14:45:00|14786.3|14784.5|14781.2|14779.4|14793.4|14791.6|14761.1|14759.3|0
1751381400000|2025-07-01 14:50:00|14781|14779.2|14784.5|14782.7|14793|14791.2|14776.3|14774.5|0
1751381700000|2025-07-01 14:55:00|14783.8|14782|14765.9|14764.1|14787.6|14785.8|14753.9|14752.1|0
1751382000000|2025-07-01 15:00:00|14765.3|14763.5|14769.7|14767.9|14769.7|14767.9|14744.5|14742.7|0
1751382300000|2025-07-01 15:05:00|14769.8|14768|14683.9|14682.1|14774.8|14773|14674.2|14672.4|0
1751382600000|2025-07-01 15:10:00|14683.8|14682|14639.9|14638.1|14689.5|14687.7|14634.1|14632.3|0
1751382900000|2025-07-01 15:15:00|14639.2|14637.4|14674|14672.2|14674|14672.2|14632|14630.2|0
1751383200000|2025-07-01 15:20:00|14673.7|14671.9|14681.9|14680.1|14684.6|14682.8|14668|14666.2|0
1751383500000|2025-07-01 15:25:00|14681.5|14679.7|14706.4|14704.6|14708|14706.2|14680.6|14678.8|0
1751383800000|2025-07-01 15:30:00|14706|14704.2|14710.7|14708.9|14714.1|14712.3|14702.3|14700.5|0
1751384100000|2025-07-01 15:35:00|14710.5|14708.7|14663.6|14661.8|14715.2|14713.4|14661.8|14660|0
1751384400000|2025-07-01 15:40:00|14662.4|14660.6|14643.8|14642|14663.7|14661.9|14627.8|14626|0
1751384700000|2025-07-01 15:45:00|14643.7|14641.9|14630.8|14629|14659.4|14657.6|14630|14628.2|0
1751385000000|2025-07-01 15:50:00|14630.6|14628.8|14651.7|14649.9|14655.5|14653.7|14625.1|14623.3|0
1751385300000|2025-07-01 15:55:00|14651.9|14650.1|14649.2|14647.4|14654.6|14652.8|14642|14640.2|0
1751385600000|2025-07-01 16:00:00|14650.3|14648.5|14638.4|14636.6|14658.8|14657|14637.7|14635.9|0
1751385900000|2025-07-01 16:05:00|14638.7|14636.9|14633.8|14632|14640.6|14638.8|14625.5|14623.7|0
1751386200000|2025-07-01 16:10:00|14633.7|14631.9|14677.1|14675.3|14677.3|14675.5|14630.7|14628.9|0
1751386500000|2025-07-01 16:15:00|14676.4|14674.6|14671.1|14669.3|14677.1|14675.3|14660.2|14658.4|0
1751386800000|2025-07-01 16:20:00|14670.8|14669|14673.2|14671.4|14677.5|14675.7|14665.3|14663.5|0
1751387100000|2025-07-01 16:25:00|14673.1|14671.3|14668.6|14666.8|14678.4|14676.6|14666.1|14664.3|0
1751387400000|2025-07-01 16:30:00|14667.2|14665.4|14688.9|14687.1|14689.8|14688|14659.5|14657.7|0
1751387700000|2025-07-01 16:35:00|14688.5|14686.7|14701|14699.2|14704.9|14703.1|14684.1|14682.3|0
1751388000000|2025-07-01 16:40:00|14700.6|14698.8|14722.2|14720.4|14723.3|14721.5|14694.7|14692.9|0
1751388300000|2025-07-01 16:45:00|14722.3|14720.5|14732.2|14730.4|14741.7|14739.9|14718.1|14716.3|0
1751388600000|2025-07-01 16:50:00|14732.5|14730.7|14754.6|14752.8|14756.3|14754.5|14727|14725.2|0
1751388900000|2025-07-01 16:55:00|14755|14753.2|14738.6|14736.8|14757|14755.2|14733.3|14731.5|0
1751389200000|2025-07-01 17:00:00|14738.9|14737.1|14755.9|14754.1|14759.9|14758.1|14738.9|14737.1|0
1751389500000|2025-07-01 17:05:00|14755.6|14753.8|14767.2|14765.4|14775.8|14774|14755.5|14753.7|0
1751389800000|2025-07-01 17:10:00|14767.3|14765.5|14761.8|14760|14774.2|14772.4|14760.3|14758.5|0
1751390100000|2025-07-01 17:15:00|14761.5|14759.7|14758.9|14757.1|14774|14772.2|14758.9|14757.1|0
1751390400000|2025-07-01 17:20:00|14757.4|14755.6|14759.5|14757.7|14769.3|14767.5|14753.9|14752.1|0
1751390700000|2025-07-01 17:25:00|14759.3|14757.5|14744.9|14743.1|14766|14764.2|14744.9|14743.1|0
1751391000000|2025-07-01 17:30:00|14745.3|14743.5|14737.6|14735.8|14750.1|14748.3|14734.4|14732.6|0
1751391300000|2025-07-01 17:35:00|14737.9|14736.1|14744|14742.2|14744.7|14742.9|14731.1|14729.3|0
1751391600000|2025-07-01 17:40:00|14744.1|14742.3|14747.3|14745.5|14747.6|14745.8|14739|14737.2|0
1751391900000|2025-07-01 17:45:00|14746.8|14745|14750.9|14749.1|14751.5|14749.7|14740.5|14738.7|0
1751392200000|2025-07-01 17:50:00|14750.7|14748.9|14769.4|14767.6|14776.8|14775|14749.4|14747.6|0
1751392500000|2025-07-01 17:55:00|14769.1|14767.3|14769.3|14767.5|14772|14770.2|14764.1|14762.3|0
1751392800000|2025-07-01 18:00:00|14770.6|14768.8|14776|14774.2|14777.8|14776|14769.2|14767.4|0
1751393100000|2025-07-01 18:05:00|14776.4|14774.6|14765.7|14763.9|14777.5|14775.7|14765.5|14763.7|0
1751393400000|2025-07-01 18:10:00|14765.6|14763.8|14760.7|14758.9|14766.7|14764.9|14760|14758.2|0
1751393700000|2025-07-01 18:15:00|14760.3|14758.5|14758.1|14756.3|14766.3|14764.5|14753.9|14752.1|0
1751394000000|2025-07-01 18:20:00|14758|14756.2|14749.6|14747.8|14759.2|14757.4|14747.1|14745.3|0
1751394300000|2025-07-01 18:25:00|14749.8|14748|14745.4|14743.6|14752|14750.2|14743.8|14742|0
1751394600000|2025-07-01 18:30:00|14744.4|14742.6|14761.4|14759.6|14764.3|14762.5|14744.1|14742.3|0
1751394900000|2025-07-01 18:35:00|14761.6|14759.8|14746.5|14744.7|14761.8|14760|14742.9|14741.1|0
1751395200000|2025-07-01 18:40:00|14746.7|14744.9|14744.7|14742.9|14748.7|14746.9|14743.8|14742|0
1751395500000|2025-07-01 18:45:00|14745.2|14743.4|14736.4|14734.6|14747|14745.2|14734.1|14732.3|0
1751395800000|2025-07-01 18:50:00|14736.6|14734.8|14730.5|14728.7|14738.3|14736.5|14728.3|14726.5|0
1751396100000|2025-07-01 18:55:00|14729.5|14727.7|14708.4|14706.6|14731.1|14729.3|14707.5|14705.7|0
1751396400000|2025-07-01 19:00:00|14704.2|14702.4|14695|14693.2|14704.2|14702.4|14671.7|14669.9|0
1751396700000|2025-07-01 19:05:00|14695.6|14693.8|14690.7|14688.9|14695.9|14694.1|14683.4|14681.6|0
1751397000000|2025-07-01 19:10:00|14690.2|14688.4|14698.7|14696.9|14703|14701.2|14685.4|14683.6|0
1751397300000|2025-07-01 19:15:00|14699.2|14697.4|14718.6|14716.8|14718.7|14716.9|14699.1|14697.3|0
1751397600000|2025-07-01 19:20:00|14718.9|14717.1|14731.8|14730|14731.8|14730|14715.9|14714.1|0
1751397900000|2025-07-01 19:25:00|14731.7|14729.9|14733|14731.2|14737.2|14735.4|14727.9|14726.1|0
1751398200000|2025-07-01 19:30:00|14733.3|14731.5|14718.4|14716.6|14734|14732.2|14717.5|14715.7|0
1751398500000|2025-07-01 19:35:00|14718.1|14716.3|14713.6|14711.8|14722.3|14720.5|14710.5|14708.7|0
1751398800000|2025-07-01 19:40:00|14713.7|14711.9|14722.5|14720.7|14724.4|14722.6|14711.2|14709.4|0
1751399100000|2025-07-01 19:45:00|14722.7|14720.9|14740.4|14738.6|14743.3|14741.5|14722.7|14720.9|0
1751399400000|2025-07-01 19:50:00|14746.1|14744.3|14738.7|14736.9|14749.1|14747.3|14729|14727.2|0
1751399700000|2025-07-01 19:55:00|14719.8|14718|14721.2|14719.4|14734.1|14732.3|14717.5|14715.7|0
1751400000000|2025-07-01 20:00:00|14721.8|14718.8|14722.1|14719.1|14746.1|14743.1|14714.1|14711.1|0
1751400300000|2025-07-01 20:05:00|14722.4|14719.4|14715.7|14712.7|14722.6|14719.6|14713.7|14710.7|0
1751400600000|2025-07-01 20:10:00|14715.4|14712.4|14718.7|14715.7|14718.9|14715.9|14712.7|14709.7|0
1751400900000|2025-07-01 20:15:00|14718.8|14715.8|14724.8|14721.8|14724.8|14721.8|14718.2|14715.2|0
1751401200000|2025-07-01 20:20:00|14724.4|14721.4|14728.7|14725.7|14730.4|14727.4|14722.4|14719.4|0
1751401500000|2025-07-01 20:25:00|14728.5|14725.5|14725|14722|14734.6|14731.6|14722.8|14719.8|0
1751401800000|2025-07-01 20:30:00|14724.4|14721.4|14724.2|14721.2|14727.8|14724.8|14723.9|14720.9|0
1751402100000|2025-07-01 20:35:00|14724|14721|14726.9|14723.9|14727|14724|14723.3|14720.3|0
1751402400000|2025-07-01 20:40:00|14726.8|14723.8|14726.8|14723.8|14727.7|14724.7|14724.9|14721.9|0
1751402700000|2025-07-01 20:45:00|14726.6|14723.6|14727.4|14724.4|14730.6|14727.6|14726.5|14723.5|0
1751403000000|2025-07-01 20:50:00|14727.2|14724.2|14726.2|14723.2|14728|14725|14726.2|14723.2|0
1751403300000|2025-07-01 20:55:00|14726.3|14723.3|14724.6|14721.6|14726.9|14723.9|14722|14719|0
1751403600000|2025-07-01 21:00:00|14724.7|14721.7|14724.4|14721.4|14727.1|14724.1|14723.2|14720.2|0
1751403900000|2025-07-01 21:05:00|14724.3|14721.3|14720.1|14717.1|14724.3|14721.3|14718.9|14715.9|0
1751404200000|2025-07-01 21:10:00|14720.2|14717.2|14719.2|14716.2|14720.7|14717.7|14719.2|14716.2|0
1751404500000|2025-07-01 21:15:00|14719.1|14716.1|14717.4|14714.4|14720|14717|14716.7|14713.7|0
1751404800000|2025-07-01 21:20:00|14717.9|14714.9|14715.9|14712.9|14718.8|14715.8|14715.3|14712.3|0
1751405100000|2025-07-01 21:25:00|14716|14713|14714.7|14711.7|14716.2|14713.2|14713.4|14710.4|0
1751405400000|2025-07-01 21:30:00|14714.6|14711.6|14712.6|14709.6|14714.6|14711.6|14711.6|14708.6|0
1751405700000|2025-07-01 21:35:00|14712.5|14709.5|14713.8|14710.8|14713.8|14710.8|14711.7|14708.7|0
1751406000000|2025-07-01 21:40:00|14713.6|14710.6|14716.6|14713.6|14716.8|14713.8|14713.6|14710.6|0
1751406300000|2025-07-01 21:45:00|14716.3|14713.3|14715.5|14712.5|14717.4|14714.4|14714.5|14711.5|0
1751406600000|2025-07-01 21:50:00|14715.2|14712.2|14717.7|14714.7|14717.7|14714.7|14714.9|14711.9|0
1751406900000|2025-07-01 21:55:00|14717.6|14714.6|14716.2|14713.2|14718.2|14715.2|14714.4|14711.4|0
1751407200000|2025-07-01 22:00:00|14717.4|14714.4|14723.8|14720.8|14724.8|14721.8|14717.4|14714.4|0
1751407500000|2025-07-01 22:05:00|14723.7|14720.7|14724.8|14721.8|14725.9|14722.9|14723.2|14720.2|0
1751407800000|2025-07-01 22:10:00|14724.7|14721.7|14721|14718|14725.1|14722.1|14719.7|14716.7|0
1751408100000|2025-07-01 22:15:00|14721.1|14718.1|14723.1|14720.1|14724.2|14721.2|14721|14718|0
1751408400000|2025-07-01 22:20:00|14722.8|14719.8|14723.8|14720.8|14724.9|14721.9|14722.7|14719.7|0
1751408700000|2025-07-01 22:25:00|14723.9|14720.9|14723.3|14720.3|14724.5|14721.5|14723.1|14720.1|0
1751409000000|2025-07-01 22:30:00|14723.4|14720.4|14722.7|14719.7|14723.5|14720.5|14722.6|14719.6|0
1751409300000|2025-07-01 22:35:00|14722.8|14719.8|14723|14720|14723.3|14720.3|14721.6|14718.6|0
1751409600000|2025-07-01 22:40:00|14722.9|14719.9|14731.1|14728.1|14731.3|14728.3|14722.8|14719.8|0
1751409900000|2025-07-01 22:45:00|14731.2|14728.2|14733.2|14730.2|14733.2|14730.2|14730.8|14727.8|0
1751410200000|2025-07-01 22:50:00|14733|14730|14731.2|14728.2|14734.1|14731.1|14731.1|14728.1|0
1751410500000|2025-07-01 22:55:00|14731.1|14728.1|14731.8|14728.8|14732.7|14729.7|14730.6|14727.6|0
1751410800000|2025-07-01 23:00:00|14731.9|14728.9|14733.6|14730.6|14733.6|14730.6|14731.5|14728.5|0
1751411100000|2025-07-01 23:05:00|14733.4|14730.4|14735.3|14732.3|14735.5|14732.5|14732.9|14729.9|0
1751411400000|2025-07-01 23:10:00|14735.2|14732.2|14731.1|14728.1|14735.2|14732.2|14730.6|14727.6|0
1751411700000|2025-07-01 23:15:00|14730.9|14727.9|14730.7|14727.7|14731.9|14728.9|14730.5|14727.5|0
1751412000000|2025-07-01 23:20:00|14730.6|14727.6|14729.4|14726.4|14731|14728|14728.8|14725.8|0
1751412300000|2025-07-01 23:25:00|14729.9|14726.9|14728.5|14725.5|14730|14727|14727.5|14724.5|0
1751412600000|2025-07-01 23:30:00|14728.4|14725.4|14731.4|14728.4|14731.9|14728.9|14728.3|14725.3|0
1751412900000|2025-07-01 23:35:00|14731.3|14728.3|14732.6|14729.6|14733.8|14730.8|14729.7|14726.7|0
1751413200000|2025-07-01 23:40:00|14732.9|14729.9|14730.1|14727.1|14733.2|14730.2|14730|14727|0
1751413500000|2025-07-01 23:45:00|14730.2|14727.2|14731.6|14728.6|14732.3|14729.3|14730|14727|0
1751413800000|2025-07-01 23:50:00|14730.8|14727.8|14729.7|14726.7|14732.1|14729.1|14728.8|14725.8|0
1751414100000|2025-07-01 23:55:00|14729.6|14726.6|14728.2|14723.2|14730.2|14727.2|14726.4|14723|0
1751414400000|2025-07-02 00:00:00|14728.5|14723.5|14732.4|14727.4|14735.3|14730.3|14727.1|14722.1|0
1751414700000|2025-07-02 00:05:00|14732.3|14727.3|14730.7|14725.7|14734.2|14729.2|14726.9|14721.9|0
1751415000000|2025-07-02 00:10:00|14730.6|14725.6|14731.7|14726.7|14732.7|14727.7|14727.4|14722.4|0
1751415300000|2025-07-02 00:15:00|14731.8|14726.8|14733.7|14728.7|14737.7|14732.7|14731.1|14726.1|0
1751415600000|2025-07-02 00:20:00|14733.9|14728.9|14731.7|14726.7|14735.6|14730.6|14731.7|14726.7|0
1751415900000|2025-07-02 00:25:00|14731.6|14726.6|14731.4|14726.4|14733|14728|14728.6|14723.6|0
1751416200000|2025-07-02 00:30:00|14731.6|14726.6|14732.4|14727.4|14735.1|14730.1|14730.6|14725.6|0
1751416500000|2025-07-02 00:35:00|14732.5|14727.5|14733.9|14728.9|14734.3|14729.3|14731.3|14726.3|0
1751416800000|2025-07-02 00:40:00|14733.8|14728.8|14732.3|14727.3|14734.4|14729.4|14731.6|14726.6|0
1751417100000|2025-07-02 00:45:00|14732|14727|14730.7|14725.7|14732.5|14727.5|14729.6|14724.6|0
1751417400000|2025-07-02 00:50:00|14730.2|14725.2|14731.2|14726.2|14731.2|14726.2|14728.5|14723.5|0
1751417700000|2025-07-02 00:55:00|14731.1|14726.1|14731.4|14726.4|14733.1|14728.1|14730.6|14725.6|0
1751418000000|2025-07-02 01:00:00|14731.7|14726.7|14730.4|14725.4|14733.9|14728.9|14728.9|14723.9|0
1751418300000|2025-07-02 01:05:00|14730.5|14725.5|14733.8|14728.8|14734.2|14729.2|14730.2|14725.2|0
1751418600000|2025-07-02 01:10:00|14733.9|14728.9|14731.2|14726.2|14735|14730|14728.4|14723.4|0
1751418900000|2025-07-02 01:15:00|14731.3|14726.3|14730.2|14725.2|14732.6|14727.6|14728.3|14723.3|0
1751419200000|2025-07-02 01:20:00|14730.1|14725.1|14731.7|14726.7|14733.3|14728.3|14729.6|14724.6|0
1751419500000|2025-07-02 01:25:00|14731.6|14726.6|14729.5|14724.5|14731.7|14726.7|14725.4|14720.4|0
1751419800000|2025-07-02 01:30:00|14729.4|14724.4|14726|14721|14729.5|14724.5|14724.6|14719.6|0
1751420100000|2025-07-02 01:35:00|14725.9|14720.9|14728.2|14723.2|14728.7|14723.7|14725.9|14720.9|0
1751420400000|2025-07-02 01:40:00|14728.1|14723.1|14733.6|14728.6|14733.7|14728.7|14728.1|14723.1|0
1751420700000|2025-07-02 01:45:00|14733.4|14728.4|14728.7|14723.7|14733.6|14728.6|14727.7|14722.7|0
1751421000000|2025-07-02 01:50:00|14728.6|14723.6|14725.6|14720.6|14728.8|14723.8|14722.1|14717.1|0
1751421300000|2025-07-02 01:55:00|14725.5|14720.5|14715.4|14710.4|14726.2|14721.2|14714.3|14709.3|0
1751421600000|2025-07-02 02:00:00|14715.3|14710.3|14712.3|14707.3|14716.9|14711.9|14711.4|14706.4|0
1751421900000|2025-07-02 02:05:00|14712.2|14707.2|14710.9|14705.9|14714.9|14709.9|14709.7|14704.7|0
1751422200000|2025-07-02 02:10:00|14710.8|14705.8|14709.8|14704.8|14711.4|14706.4|14704.8|14699.8|0
1751422500000|2025-07-02 02:15:00|14710.1|14705.1|14720.8|14715.8|14720.8|14715.8|14709.7|14704.7|0
1751422800000|2025-07-02 02:20:00|14720.9|14715.9|14720|14715|14721.1|14716.1|14715.6|14710.6|0
1751423100000|2025-07-02 02:25:00|14720.1|14715.1|14727.6|14722.6|14728|14723|14719.4|14714.4|0
1751423400000|2025-07-02 02:30:00|14728|14723|14731.7|14726.7|14732.3|14727.3|14725.8|14720.8|0
1751423700000|2025-07-02 02:35:00|14731.8|14726.8|14735.6|14730.6|14736.4|14731.4|14731.7|14726.7|0
1751424000000|2025-07-02 02:40:00|14735.7|14730.7|14738.1|14733.1|14743.6|14738.6|14733.1|14728.1|0
1751424300000|2025-07-02 02:45:00|14738.3|14733.3|14742.4|14737.4|14742.9|14737.9|14738.3|14733.3|0
1751424600000|2025-07-02 02:50:00|14742.3|14737.3|14743|14738|14744.8|14739.8|14740.1|14735.1|0
1751424900000|2025-07-02 02:55:00|14743.1|14738.1|14750|14745|14750|14745|14742.6|14737.6|0
1751425200000|2025-07-02 03:00:00|14751.4|14746.4|14748.6|14743.6|14753.3|14748.3|14746.9|14741.9|0
1751425500000|2025-07-02 03:05:00|14749|14744|14752.2|14747.2|14753.9|14748.9|14747.9|14742.9|0
1751425800000|2025-07-02 03:10:00|14752.1|14747.1|14753|14748|14753.4|14748.4|14750.8|14745.8|0
1751426100000|2025-07-02 03:15:00|14753.2|14748.2|14752.5|14747.5|14754.6|14749.6|14752.2|14747.2|0
1751426400000|2025-07-02 03:20:00|14752.3|14747.3|14749.3|14744.3|14753|14748|14748.8|14743.8|0
1751426700000|2025-07-02 03:25:00|14749.4|14744.4|14748.1|14743.1|14749.5|14744.5|14746.9|14741.9|0
1751427000000|2025-07-02 03:30:00|14748.2|14743.2|14747.9|14742.9|14749.4|14744.4|14746|14741|0
1751427300000|2025-07-02 03:35:00|14748.1|14743.1|14750.4|14745.4|14752.3|14747.3|14748.1|14743.1|0
1751427600000|2025-07-02 03:40:00|14750.6|14745.6|14748|14743|14751.4|14746.4|14747.3|14742.3|0
1751427900000|2025-07-02 03:45:00|14748.1|14743.1|14747.2|14742.2|14749.5|14744.5|14744.7|14739.7|0
1751428200000|2025-07-02 03:50:00|14747.3|14742.3|14749|14744|14750.5|14745.5|14747.3|14742.3|0
1751428500000|2025-07-02 03:55:00|14749.1|14744.1|14750.3|14745.3|14750.6|14745.6|14748|14743|0
1751428800000|2025-07-02 04:00:00|14750.1|14745.1|14750.4|14745.4|14751.7|14746.7|14748.4|14743.4|0
1751429100000|2025-07-02 04:05:00|14750.5|14745.5|14752.1|14747.1|14755.6|14750.6|14750.4|14745.4|0
1751429400000|2025-07-02 04:10:00|14752.2|14747.2|14755.3|14750.3|14756.5|14751.5|14751.9|14746.9|0
1751429700000|2025-07-02 04:15:00|14755.1|14750.1|14759.3|14754.3|14759.4|14754.4|14753.7|14748.7|0
1751430000000|2025-07-02 04:20:00|14759.2|14754.2|14767.6|14762.6|14767.6|14762.6|14758.4|14753.4|0
1751430300000|2025-07-02 04:25:00|14767.4|14762.4|14771.7|14766.7|14774.8|14769.8|14767|14762|0
1751430600000|2025-07-02 04:30:00|14771.8|14766.8|14773.4|14768.4|14774|14769|14769.3|14764.3|0
1751430900000|2025-07-02 04:35:00|14773.6|14768.6|14776.1|14771.1|14777.8|14772.8|14773.4|14768.4|0
1751431200000|2025-07-02 04:40:00|14776.2|14771.2|14771.7|14766.7|14776.2|14771.2|14771.7|14766.7|0
1751431500000|2025-07-02 04:45:00|14771.8|14766.8|14773.7|14768.7|14774.7|14769.7|14771.6|14766.6|0
1751431800000|2025-07-02 04:50:00|14774|14769|14775.2|14770.2|14775.9|14770.9|14773.1|14768.1|0
1751432100000|2025-07-02 04:55:00|14775.1|14770.1|14773.2|14768.2|14779|14774|14771.9|14766.9|0
1751432400000|2025-07-02 05:00:00|14773|14768|14768|14763|14773.3|14768.3|14767.1|14762.1|0
1751432700000|2025-07-02 05:05:00|14768.1|14763.1|14770.2|14765.2|14771.3|14766.3|14766.7|14761.7|0
1751433000000|2025-07-02 05:10:00|14770.1|14765.1|14769.8|14764.8|14771.2|14766.2|14767.6|14762.6|0
1751433300000|2025-07-02 05:15:00|14770|14765|14763.9|14758.9|14772.2|14767.2|14763.5|14758.5|0
1751433600000|2025-07-02 05:20:00|14764|14759|14763|14758|14768.3|14763.3|14762.1|14757.1|0
1751433900000|2025-07-02 05:25:00|14763.1|14758.1|14757.5|14752.5|14765.8|14760.8|14756.6|14751.6|0
1751434200000|2025-07-02 05:30:00|14757.7|14752.7|14763.4|14758.4|14763.8|14758.8|14754.9|14749.9|0
1751434500000|2025-07-02 05:35:00|14763.5|14758.5|14763.8|14758.8|14767.2|14762.2|14760.6|14755.6|0
1751434800000|2025-07-02 05:40:00|14764|14759|14764.4|14759.4|14766.5|14761.5|14762.8|14757.8|0
1751435100000|2025-07-02 05:45:00|14764.3|14759.3|14768.5|14763.5|14768.7|14763.7|14761|14756|0
1751435400000|2025-07-02 05:50:00|14768.4|14763.4|14766.1|14761.1|14769.4|14764.4|14764|14759|0
1751435700000|2025-07-02 05:55:00|14766.5|14761.5|14770.7|14765.7|14770.8|14765.8|14764.4|14759.4|0
1751436000000|2025-07-02 06:00:00|14770.8|14765.8|14774.8|14769.8|14777.5|14772.5|14767.5|14762.5|0
1751436300000|2025-07-02 06:05:00|14774.7|14769.7|14770.6|14765.6|14776.6|14771.6|14768.7|14763.7|0
1751436600000|2025-07-02 06:10:00|14770.5|14765.5|14766.7|14761.7|14771.7|14766.7|14766.7|14761.7|0
1751436900000|2025-07-02 06:15:00|14766.8|14761.8|14767.5|14762.5|14769.7|14764.7|14764.7|14759.7|0
1751437200000|2025-07-02 06:20:00|14767.4|14762.4|14769.5|14764.5|14771.5|14766.5|14767.2|14762.2|0
1751437500000|2025-07-02 06:25:00|14769.3|14764.3|14764.3|14759.3|14769.4|14764.4|14763.2|14758.2|0
1751437800000|2025-07-02 06:30:00|14765|14760|14768.3|14763.3|14768.9|14763.9|14763.4|14758.4|0
1751438100000|2025-07-02 06:35:00|14768.4|14763.4|14768.7|14763.7|14772.4|14767.4|14767|14762|0
1751438400000|2025-07-02 06:40:00|14768.6|14763.6|14771.2|14766.2|14772.5|14767.5|14767.6|14762.6|0
1751438700000|2025-07-02 06:45:00|14770.5|14765.5|14769.5|14764.5|14773.6|14768.6|14767.9|14762.9|0
1751439000000|2025-07-02 06:50:00|14769.7|14764.7|14772.2|14767.2|14772.2|14767.2|14767.9|14762.9|0
1751439300000|2025-07-02 06:55:00|14772.1|14767.1|14773.4|14768.4|14774.3|14769.3|14769.4|14764.4|0
1751439600000|2025-07-02 07:00:00|14773.3|14768.3|14774.4|14769.4|14776|14771|14769.5|14764.5|0
1751439900000|2025-07-02 07:05:00|14774.3|14769.3|14774.3|14769.3|14776.5|14771.5|14764.1|14759.1|0
1751440200000|2025-07-02 07:10:00|14774.2|14769.2|14766|14761|14775.8|14770.8|14764.6|14759.6|0
1751440500000|2025-07-02 07:15:00|14766.2|14761.2|14758.2|14753.2|14766.6|14761.6|14757.5|14752.5|0
1751440800000|2025-07-02 07:20:00|14758.1|14753.1|14757.1|14752.1|14759.9|14754.9|14754.5|14749.5|0
1751441100000|2025-07-02 07:25:00|14757.2|14752.2|14746.3|14741.3|14758.9|14753.9|14745.4|14740.4|0
1751441400000|2025-07-02 07:30:00|14746.2|14741.2|14751.4|14746.4|14755.7|14750.7|14745.5|14740.5|0
1751441700000|2025-07-02 07:35:00|14751.3|14746.3|14753.3|14748.3|14754.6|14749.6|14748.9|14743.9|0
1751442000000|2025-07-02 07:40:00|14753.4|14748.4|14740.4|14735.4|14754.5|14749.5|14740.4|14735.4|0
1751442300000|2025-07-02 07:45:00|14740.3|14735.3|14738.7|14733.7|14744.8|14739.8|14738.6|14733.6|0
1751442600000|2025-07-02 07:50:00|14738.5|14733.5|14739.6|14734.6|14741.7|14736.7|14735|14730|0
1751442900000|2025-07-02 07:55:00|14739.5|14734.5|14739.3|14734.3|14742.1|14737.1|14737.4|14732.4|0
1751443200000|2025-07-02 08:00:00|14739|14734|14758.6|14755.6|14772.2|14769.2|14734.3|14729.3|0
1751443500000|2025-07-02 08:05:00|14758.5|14755.5|14767.1|14764.1|14768.1|14765.1|14758.2|14755.2|0
1751443800000|2025-07-02 08:10:00|14767.3|14764.3|14768.7|14765.7|14769.5|14766.5|14766.4|14763.4|0
1751444100000|2025-07-02 08:15:00|14768.8|14765.8|14762.5|14759.5|14770|14767|14759.8|14756.8|0
1751444400000|2025-07-02 08:20:00|14762.4|14759.4|14761.7|14758.7|14766|14763|14761.5|14758.5|0
1751444700000|2025-07-02 08:25:00|14761.8|14758.8|14743.9|14740.9|14762.7|14759.7|14743.9|14740.9|0
1751445000000|2025-07-02 08:30:00|14744.1|14741.1|14732.9|14729.9|14744.3|14741.3|14729.7|14726.7|0
1751445300000|2025-07-02 08:35:00|14732.7|14729.7|14733.3|14730.3|14733.7|14730.7|14731.8|14728.8|0
1751445600000|2025-07-02 08:40:00|14733.4|14730.4|14733.9|14730.9|14735.2|14732.2|14733.4|14730.4|0
1751445900000|2025-07-02 08:45:00|14734|14731|14737|14734|14738.7|14735.7|14733.5|14730.5|0
1751446200000|2025-07-02 08:50:00|14737.1|14734.1|14736.6|14733.6|14738.6|14735.6|14736.1|14733.1|0
1751446500000|2025-07-02 08:55:00|14736.7|14733.7|14732.7|14729.7|14737.3|14734.3|14732|14729|0
1751446800000|2025-07-02 09:00:00|14732.9|14729.9|14727.5|14724.5|14735.7|14732.7|14727.5|14724.5|0
1751447100000|2025-07-02 09:05:00|14727.2|14724.2|14730.3|14727.3|14731.1|14728.1|14727.2|14724.2|0
1751447400000|2025-07-02 09:10:00|14729.9|14726.9|14729.9|14726.9|14731.5|14728.5|14728.4|14725.4|0
1751447700000|2025-07-02 09:15:00|14730|14727|14725.8|14722.8|14731.1|14728.1|14725.6|14722.6|0
1751448000000|2025-07-02 09:20:00|14725.5|14722.5|14728.8|14725.8|14729.5|14726.5|14725.5|14722.5|0
1751448300000|2025-07-02 09:25:00|14729|14726|14730.6|14727.6|14731.2|14728.2|14729|14726|0
1751448600000|2025-07-02 09:30:00|14730.5|14727.5|14740|14737|14741.1|14738.1|14730.5|14727.5|0
1751448900000|2025-07-02 09:35:00|14740.1|14737.1|14734.3|14731.3|14740.2|14737.2|14731.9|14728.9|0
1751449200000|2025-07-02 09:40:00|14736|14733|14737.8|14734.8|14738.7|14735.7|14733.7|14730.7|0
1751449500000|2025-07-02 09:45:00|14737.6|14734.6|14737.6|14734.6|14739.1|14736.1|14736.9|14733.9|0
1751449800000|2025-07-02 09:50:00|14738.1|14735.1|14737.9|14734.9|14739.2|14736.2|14735.3|14732.3|0
1751450100000|2025-07-02 09:55:00|14737.2|14734.2|14739|14736|14739.8|14736.8|14735.3|14732.3|0
1751450400000|2025-07-02 10:00:00|14739.1|14736.1|14738.8|14735.8|14739.2|14736.2|14736.9|14733.9|0
1751450700000|2025-07-02 10:05:00|14738.4|14735.4|14740.7|14737.7|14741.4|14738.4|14738.4|14735.4|0
1751451000000|2025-07-02 10:10:00|14739.4|14736.4|14740.8|14737.8|14740.9|14737.9|14738.4|14735.4|0
1751451300000|2025-07-02 10:15:00|14740.7|14737.7|14738.3|14735.3|14740.7|14737.7|14738.3|14735.3|0
1751451600000|2025-07-02 10:20:00|14739.6|14736.6|14736.9|14733.9|14739.7|14736.7|14734.6|14731.6|0
1751451900000|2025-07-02 10:25:00|14737.2|14734.2|14732.9|14729.9|14738.2|14735.2|14731.7|14728.7|0
1751452200000|2025-07-02 10:30:00|14731.4|14728.4|14728.5|14725.5|14733.4|14730.4|14727.7|14724.7|0
1751452500000|2025-07-02 10:35:00|14728.6|14725.6|14723.9|14720.9|14729.2|14726.2|14723.6|14720.6|0
1751452800000|2025-07-02 10:40:00|14724|14721|14718.7|14715.7|14724|14721|14717.2|14714.2|0
1751453100000|2025-07-02 10:45:00|14718.8|14715.8|14714.3|14711.3|14718.8|14715.8|14712.8|14709.8|0
1751453400000|2025-07-02 10:50:00|14714.5|14711.5|14712.2|14709.2|14716|14713|14710.8|14707.8|0
1751453700000|2025-07-02 10:55:00|14712.3|14709.3|14714.2|14711.2|14714.7|14711.7|14711.4|14708.4|0
1751454000000|2025-07-02 11:00:00|14721.4|14718.4|14724.3|14721.3|14724.7|14721.7|14719.8|14716.8|0
1751454300000|2025-07-02 11:05:00|14724.4|14721.4|14724.7|14721.7|14728.5|14725.5|14724|14721|0
1751454600000|2025-07-02 11:10:00|14724.5|14721.5|14719.2|14716.2|14726.5|14723.5|14717.8|14714.8|0
1751454900000|2025-07-02 11:15:00|14718.4|14715.4|14723.8|14720.8|14724.1|14721.1|14718.4|14715.4|0
1751455200000|2025-07-02 11:20:00|14723.7|14720.7|14723.5|14720.5|14725.2|14722.2|14722.4|14719.4|0
1751455500000|2025-07-02 11:25:00|14723.6|14720.6|14722|14719|14724.1|14721.1|14719.7|14716.7|0
1751455800000|2025-07-02 11:30:00|14721.9|14718.9|14715.7|14712.7|14724.4|14721.4|14715.6|14712.6|0
1751456100000|2025-07-02 11:35:00|14715.6|14712.6|14729.5|14726.5|14730.4|14727.4|14715.3|14712.3|0
1751456400000|2025-07-02 11:40:00|14730.5|14727.5|14732.6|14729.6|14734|14731|14730.1|14727.1|0
1751456700000|2025-07-02 11:45:00|14732.7|14729.7|14700|14697|14733.2|14730.2|14699.9|14696.9|0
1751457000000|2025-07-02 11:50:00|14699.6|14696.6|14690.9|14687.9|14699.8|14696.8|14690.4|14687.4|0
1751457300000|2025-07-02 11:55:00|14690.8|14687.8|14699.4|14696.4|14702.1|14699.1|14689.7|14686.7|0
1751457600000|2025-07-02 12:00:00|14698.2|14695.2|14696.8|14693.8|14700.8|14697.8|14694.4|14691.4|0
1751457900000|2025-07-02 12:05:00|14697.4|14694.4|14706.9|14703.9|14707.3|14704.3|14697.4|14694.4|0
1751458200000|2025-07-02 12:10:00|14706.8|14703.8|14712.9|14709.9|14714.5|14711.5|14704.8|14701.8|0
1751458500000|2025-07-02 12:15:00|14712.8|14709.8|14702.8|14699.8|14713.4|14710.4|14702|14699|0
1751458800000|2025-07-02 12:20:00|14703.5|14700.5|14681.1|14678.1|14706.6|14703.6|14679.5|14676.5|0
1751459100000|2025-07-02 12:25:00|14680.6|14677.6|14687.7|14684.7|14691.2|14688.2|14675.7|14672.7|0
1751459400000|2025-07-02 12:30:00|14688.7|14685.7|14672.7|14669.7|14688.8|14685.8|14669.5|14666.5|0
1751459700000|2025-07-02 12:35:00|14672.6|14669.6|14676.3|14673.3|14680.3|14677.3|14671.5|14668.5|0
1751460000000|2025-07-02 12:40:00|14675.6|14672.6|14650.2|14647.2|14675.6|14672.6|14644.9|14641.9|0
1751460300000|2025-07-02 12:45:00|14649.9|14646.9|14660.6|14657.6|14665|14662|14649.4|14646.4|0
1751460600000|2025-07-02 12:50:00|14660.5|14657.5|14662|14659|14663.3|14660.3|14656.7|14653.7|0
1751460900000|2025-07-02 12:55:00|14662.3|14659.3|14660.8|14657.8|14662.5|14659.5|14655.4|14652.4|0
1751461200000|2025-07-02 13:00:00|14660.9|14657.9|14668.7|14665.7|14670.2|14667.2|14659.2|14656.2|0
1751461500000|2025-07-02 13:05:00|14668.9|14665.9|14675.1|14672.1|14677.7|14674.7|14668.9|14665.9|0
1751461800000|2025-07-02 13:10:00|14674.4|14671.4|14675.8|14672.8|14677|14674|14672.5|14669.5|0
1751462100000|2025-07-02 13:15:00|14674.7|14671.7|14672.2|14669.2|14678.7|14675.7|14672.2|14669.2|0
1751462400000|2025-07-02 13:20:00|14672.5|14669.5|14672.6|14669.6|14676.1|14673.1|14669.5|14666.5|0
1751462700000|2025-07-02 13:25:00|14672.1|14669.1|14687.8|14684.8|14692.6|14689.6|14672.1|14669.1|0
1751463000000|2025-07-02 13:30:00|14693.9|14690.9|14716.3|14714.5|14733.2|14731.4|14674.3|14672.5|0
1751463300000|2025-07-02 13:35:00|14713.3|14711.5|14724|14722.2|14736.3|14734.5|14705.9|14704.1|0
1751463600000|2025-07-02 13:40:00|14724.1|14722.3|14724.5|14722.7|14729.4|14727.6|14704.9|14703.1|0
1751463900000|2025-07-02 13:45:00|14725.2|14723.4|14740|14738.2|14761|14759.2|14725.2|14723.4|0
1751464200000|2025-07-02 13:50:00|14740.6|14738.8|14754.9|14753.1|14759.6|14757.8|14735.4|14733.6|0
1751464500000|2025-07-02 13:55:00|14754.8|14753|14742.8|14741|14754.8|14753|14735.4|14733.6|0
1751464800000|2025-07-02 14:00:00|14742.4|14740.6|14769.9|14768.1|14775.4|14773.6|14738.4|14736.6|0
1751465100000|2025-07-02 14:05:00|14770.1|14768.3|14764.8|14763|14773.3|14771.5|14759.5|14757.7|0
1751465400000|2025-07-02 14:10:00|14764.9|14763.1|14777.7|14775.9|14783.7|14781.9|14764.6|14762.8|0
1751465700000|2025-07-02 14:15:00|14777.1|14775.3|14783.1|14781.3|14791.2|14789.4|14776.2|14774.4|0
1751466000000|2025-07-02 14:20:00|14782.8|14781|14790.9|14789.1|14792.8|14791|14778.5|14776.7|0
1751466300000|2025-07-02 14:25:00|14790.7|14788.9|14806.6|14804.8|14813|14811.2|14786.5|14784.7|0
1751466600000|2025-07-02 14:30:00|14807.5|14805.7|14811.1|14809.3|14813.6|14811.8|14803.7|14801.9|0
1751466900000|2025-07-02 14:35:00|14811.5|14809.7|14801.6|14799.8|14815.5|14813.7|14801.2|14799.4|0
1751467200000|2025-07-02 14:40:00|14802.1|14800.3|14789.6|14787.8|14808.3|14806.5|14785.1|14783.3|0
1751467500000|2025-07-02 14:45:00|14790|14788.2|14824.2|14822.4|14826.6|14824.8|14788|14786.2|0
1751467800000|2025-07-02 14:50:00|14823.8|14822|14817.8|14816|14832.2|14830.4|14817.8|14816|0
1751468100000|2025-07-02 14:55:00|14816|14814.2|14810.8|14809|14816|14814.2|14799.9|14798.1|0
1751468400000|2025-07-02 15:00:00|14813.9|14812.1|14823.9|14822.1|14829.3|14827.5|14813.9|14812.1|0
1751468700000|2025-07-02 15:05:00|14824.7|14822.9|14826.8|14825|14840.9|14839.1|14824.3|14822.5|0
1751469000000|2025-07-02 15:10:00|14826.5|14824.7|14799.6|14797.8|14826.5|14824.7|14798.1|14796.3|0
1751469300000|2025-07-02 15:15:00|14799.9|14798.1|14795.8|14794|14801.7|14799.9|14788.1|14786.3|0
1751469600000|2025-07-02 15:20:00|14795.7|14793.9|14786.2|14784.4|14798|14796.2|14786.2|14784.4|0
1751469900000|2025-07-02 15:25:00|14783.2|14781.4|14772.4|14770.6|14789|14787.2|14770.5|14768.7|0
1751470200000|2025-07-02 15:30:00|14771.4|14769.6|14790.4|14788.6|14790.7|14788.9|14771.4|14769.6|0
1751470500000|2025-07-02 15:35:00|14790.3|14788.5|14777.8|14776|14794.1|14792.3|14776.5|14774.7|0
1751470800000|2025-07-02 15:40:00|14777.3|14775.5|14772.5|14770.7|14780.8|14779|14769.5|14767.7|0
1751471100000|2025-07-02 15:45:00|14772.4|14770.6|14788.5|14786.7|14791.7|14789.9|14770.3|14768.5|0
1751471400000|2025-07-02 15:50:00|14788.6|14786.8|14787.3|14785.5|14791.3|14789.5|14786.1|14784.3|0
1751471700000|2025-07-02 15:55:00|14787.2|14785.4|14802|14800.2|14802.7|14800.9|14787.1|14785.3|0
1751472000000|2025-07-02 16:00:00|14802.5|14800.7|14810.9|14809.1|14811.3|14809.5|14801.2|14799.4|0
1751472300000|2025-07-02 16:05:00|14811.4|14809.6|14819.6|14817.8|14821.9|14820.1|14809.4|14807.6|0
1751472600000|2025-07-02 16:10:00|14819.3|14817.5|14813.9|14812.1|14819.3|14817.5|14812.7|14810.9|0
1751472900000|2025-07-02 16:15:00|14813.8|14812|14818.4|14816.6|14824.4|14822.6|14812.8|14811|0
1751473200000|2025-07-02 16:20:00|14818.3|14816.5|14823.1|14821.3|14824.5|14822.7|14816.7|14814.9|0
1751473500000|2025-07-02 16:25:00|14822.9|14821.1|14821.3|14819.5|14823.2|14821.4|14809.9|14808.1|0
1751473800000|2025-07-02 16:30:00|14820.3|14818.5|14819.4|14817.6|14821.4|14819.6|14811.9|14810.1|0
1751474100000|2025-07-02 16:35:00|14819.5|14817.7|14829|14827.2|14829.4|14827.6|14819.5|14817.7|0
1751474400000|2025-07-02 16:40:00|14828.8|14827|14822.6|14820.8|14829.7|14827.9|14821.8|14820|0
1751474700000|2025-07-02 16:45:00|14822.9|14821.1|14819.6|14817.8|14823.9|14822.1|14813.4|14811.6|0
1751475000000|2025-07-02 16:50:00|14819.8|14818|14817.3|14815.5|14820.5|14818.7|14813.7|14811.9|0
1751475300000|2025-07-02 16:55:00|14817|14815.2|14821.6|14819.8|14823.3|14821.5|14816.8|14815|0
1751475600000|2025-07-02 17:00:00|14821.2|14819.4|14819.6|14817.8|14822.7|14820.9|14817.9|14816.1|0
1751475900000|2025-07-02 17:05:00|14820|14818.2|14812.2|14810.4|14821.6|14819.8|14811.7|14809.9|0
1751476200000|2025-07-02 17:10:00|14812.1|14810.3|14813.6|14811.8|14820.7|14818.9|14811.7|14809.9|0
1751476500000|2025-07-02 17:15:00|14813.3|14811.5|14805.3|14803.5|14813.3|14811.5|14804.4|14802.6|0
1751476800000|2025-07-02 17:20:00|14805.2|14803.4|14802.5|14800.7|14805.4|14803.6|14795.5|14793.7|0
1751477100000|2025-07-02 17:25:00|14802.8|14801|14795.4|14793.6|14805.3|14803.5|14794.6|14792.8|0
1751477400000|2025-07-02 17:30:00|14795.8|14794|14793.5|14791.7|14801.8|14800|14791|14789.2|0
1751477700000|2025-07-02 17:35:00|14793|14791.2|14791.1|14789.3|14794.5|14792.7|14782.1|14780.3|0
1751478000000|2025-07-02 17:40:00|14791|14789.2|14788.7|14786.9|14791.9|14790.1|14785.4|14783.6|0
1751478300000|2025-07-02 17:45:00|14789|14787.2|14802.4|14800.6|14802.5|14800.7|14787.8|14786|0
1751478600000|2025-07-02 17:50:00|14802.9|14801.1|14806|14804.2|14809.6|14807.8|14802.6|14800.8|0
1751478900000|2025-07-02 17:55:00|14805.9|14804.1|14803.2|14801.4|14807.3|14805.5|14801|14799.2|0
1751479200000|2025-07-02 18:00:00|14803|14801.2|14794.7|14792.9|14804.1|14802.3|14790.8|14789|0
1751479500000|2025-07-02 18:05:00|14794.9|14793.1|14800.1|14798.3|14800.1|14798.3|14792.5|14790.7|0
1751479800000|2025-07-02 18:10:00|14800.2|14798.4|14798.7|14796.9|14803.3|14801.5|14795.9|14794.1|0
1751480100000|2025-07-02 18:15:00|14798.6|14796.8|14797.5|14795.7|14799|14797.2|14789.6|14787.8|0
1751480400000|2025-07-02 18:20:00|14797.3|14795.5|14788.6|14786.8|14797.3|14795.5|14786.4|14784.6|0
1751480700000|2025-07-02 18:25:00|14788.7|14786.9|14786.9|14785.1|14793.9|14792.1|14785.8|14784|0
1751481000000|2025-07-02 18:30:00|14786.6|14784.8|14790.8|14789|14792.4|14790.6|14783.4|14781.6|0
1751481300000|2025-07-02 18:35:00|14790.9|14789.1|14776.1|14774.3|14790.9|14789.1|14775.4|14773.6|0
1751481600000|2025-07-02 18:40:00|14776.3|14774.5|14779.2|14777.4|14782|14780.2|14774.2|14772.4|0
1751481900000|2025-07-02 18:45:00|14779.1|14777.3|14782.2|14780.4|14786.6|14784.8|14775.6|14773.8|0
1751482200000|2025-07-02 18:50:00|14782.5|14780.7|14782.6|14780.8|14784|14782.2|14777.1|14775.3|0
1751482500000|2025-07-02 18:55:00|14782.5|14780.7|14786.5|14784.7|14788.7|14786.9|14782.1|14780.3|0
1751482800000|2025-07-02 19:00:00|14786.8|14785|14799.1|14797.3|14803|14801.2|14786.1|14784.3|0
1751483100000|2025-07-02 19:05:00|14798.8|14797|14798.2|14796.4|14800.5|14798.7|14794.6|14792.8|0
1751483400000|2025-07-02 19:10:00|14798|14796.2|14791.2|14789.4|14799.2|14797.4|14788.7|14786.9|0
1751483700000|2025-07-02 19:15:00|14791|14789.2|14792|14790.2|14794|14792.2|14788.7|14786.9|0
1751484000000|2025-07-02 19:20:00|14791.8|14790|14802.1|14800.3|14804.7|14802.9|14791.2|14789.4|0
1751484300000|2025-07-02 19:25:00|14802.3|14800.5|14805.8|14804|14808.2|14806.4|14801.2|14799.4|0
1751484600000|2025-07-02 19:30:00|14804.9|14803.1|14811.8|14810|14814.2|14812.4|14803.3|14801.5|0
1751484900000|2025-07-02 19:35:00|14811.9|14810.1|14806.5|14804.7|14813.6|14811.8|14806.3|14804.5|0
1751485200000|2025-07-02 19:40:00|14806.1|14804.3|14809.4|14807.6|14810.2|14808.4|14803.1|14801.3|0
1751485500000|2025-07-02 19:45:00|14809.8|14808|14802.5|14800.7|14809.8|14808|14800.4|14798.6|0
1751485800000|2025-07-02 19:50:00|14805|14803.2|14824.5|14822.7|14826.5|14824.7|14805|14803.2|0
1751486100000|2025-07-02 19:55:00|14825.7|14823.9|14822.4|14820.6|14829.4|14827.6|14819.7|14817.9|0
1751486400000|2025-07-02 20:00:00|14823|14820|14810.1|14807.1|14823.4|14820.4|14802.1|14799.1|0
1751486700000|2025-07-02 20:05:00|14810.6|14807.6|14809.7|14806.7|14810.6|14807.6|14806.1|14803.1|0
1751487000000|2025-07-02 20:10:00|14809.5|14806.5|14814.2|14811.2|14814.3|14811.3|14808.5|14805.5|0
1751487300000|2025-07-02 20:15:00|14814.1|14811.1|14808.4|14805.4|14814.4|14811.4|14807.1|14804.1|0
1751487600000|2025-07-02 20:20:00|14808.6|14805.6|14804.5|14801.5|14808.6|14805.6|14804.1|14801.1|0
1751487900000|2025-07-02 20:25:00|14804.6|14801.6|14803.8|14800.8|14805|14802|14803.3|14800.3|0
1751488200000|2025-07-02 20:30:00|14803.7|14800.7|14812.5|14809.5|14812.5|14809.5|14803.7|14800.7|0
1751488500000|2025-07-02 20:35:00|14812.4|14809.4|14813.7|14810.7|14814.2|14811.2|14812.2|14809.2|0
1751488800000|2025-07-02 20:40:00|14813.6|14810.6|14810.2|14807.2|14815.1|14812.1|14809.1|14806.1|0
1751489100000|2025-07-02 20:45:00|14810.3|14807.3|14809.7|14806.7|14810.4|14807.4|14809.1|14806.1|0
1751489400000|2025-07-02 20:50:00|14809.8|14806.8|14809.9|14806.9|14812.3|14809.3|14809.2|14806.2|0
1751489700000|2025-07-02 20:55:00|14809.4|14806.4|14808.1|14805.1|14810.5|14807.5|14808.1|14805.1|0
1751490000000|2025-07-02 21:00:00|14808|14805|14807.1|14804.1|14810.5|14807.5|14806.8|14803.8|0
1751490300000|2025-07-02 21:05:00|14807.6|14804.6|14808.3|14805.3|14808.7|14805.7|14807.1|14804.1|0
1751490600000|2025-07-02 21:10:00|14808.1|14805.1|14807.1|14804.1|14808.3|14805.3|14807.1|14804.1|0
1751490900000|2025-07-02 21:15:00|14807|14804|14807.4|14804.4|14807.9|14804.9|14806.6|14803.6|0
1751491200000|2025-07-02 21:20:00|14807.3|14804.3|14807.3|14804.3|14807.3|14804.3|14806.1|14803.1|0
1751491500000|2025-07-02 21:25:00|14807.2|14804.2|14806|14803|14807.2|14804.2|14804.8|14801.8|0
1751491800000|2025-07-02 21:30:00|14805.6|14802.6|14808.6|14805.6|14808.9|14805.9|14805.6|14802.6|0
1751492100000|2025-07-02 21:35:00|14808.4|14805.4|14808.1|14805.1|14808.7|14805.7|14808.1|14805.1|0
1751492400000|2025-07-02 21:40:00|14808.3|14805.3|14808.2|14805.2|14808.9|14805.9|14807.2|14804.2|0
1751492700000|2025-07-02 21:45:00|14808.1|14805.1|14808.9|14805.9|14809.1|14806.1|14807.4|14804.4|0
1751493000000|2025-07-02 21:50:00|14808.7|14805.7|14808.9|14805.9|14809|14806|14808.4|14805.4|0
1751493300000|2025-07-02 21:55:00|14808.6|14805.6|14809.3|14806.3|14809.9|14806.9|14808.6|14805.6|0
1751493600000|2025-07-02 22:00:00|14809|14806|14809.7|14806.7|14810.4|14807.4|14808.4|14805.4|0
1751493900000|2025-07-02 22:05:00|14809.9|14806.9|14809.2|14806.2|14810.2|14807.2|14808.9|14805.9|0
1751494200000|2025-07-02 22:10:00|14809.8|14806.8|14807.2|14804.2|14809.8|14806.8|14807.2|14804.2|0
1751494500000|2025-07-02 22:15:00|14807.3|14804.3|14807.2|14804.2|14807.7|14804.7|14806.9|14803.9|0
1751494800000|2025-07-02 22:20:00|14807|14804|14806.9|14803.9|14807.9|14804.9|14806.9|14803.9|0
1751495100000|2025-07-02 22:25:00|14807.7|14804.7|14806.7|14803.7|14807.7|14804.7|14806.1|14803.1|0
1751495400000|2025-07-02 22:30:00|14806.6|14803.6|14806.3|14803.3|14806.8|14803.8|14806.2|14803.2|0
1751495700000|2025-07-02 22:35:00|14806.4|14803.4|14808.3|14805.3|14809.7|14806.7|14806.3|14803.3|0
1751496000000|2025-07-02 22:40:00|14808.5|14805.5|14808.9|14805.9|14809|14806|14808.4|14805.4|0
1751496300000|2025-07-02 22:45:00|14809|14806|14810.4|14807.4|14810.5|14807.5|14808.9|14805.9|0
1751496600000|2025-07-02 22:50:00|14810.5|14807.5|14810.2|14807.2|14810.5|14807.5|14809.9|14806.9|0
1751496900000|2025-07-02 22:55:00|14810.3|14807.3|14809.9|14806.9|14810.5|14807.5|14809.9|14806.9|0
1751497200000|2025-07-02 23:00:00|14810|14807|14810.7|14807.7|14810.7|14807.7|14809.9|14806.9|0
1751497500000|2025-07-02 23:05:00|14810.9|14807.9|14811.3|14808.3|14811.4|14808.4|14810.8|14807.8|0
1751497800000|2025-07-02 23:10:00|14811.4|14808.4|14813|14810|14813|14810|14811.4|14808.4|0
1751498100000|2025-07-02 23:15:00|14812.8|14809.8|14812.7|14809.7|14813.6|14810.6|14812.7|14809.7|0
1751498400000|2025-07-02 23:20:00|14813.1|14810.1|14813|14810|14813.9|14810.9|14812.8|14809.8|0
1751498700000|2025-07-02 23:25:00|14813.1|14810.1|14813.2|14810.2|14813.4|14810.4|14812.3|14809.3|0
1751499000000|2025-07-02 23:30:00|14813.3|14810.3|14812.8|14809.8|14813.4|14810.4|14812.3|14809.3|0
1751499300000|2025-07-02 23:35:00|14812.7|14809.7|14812.8|14809.8|14812.8|14809.8|14812|14809|0
1751499600000|2025-07-02 23:40:00|14813|14810|14812.4|14809.4|14813.9|14810.9|14812.2|14809.2|0
1751499900000|2025-07-02 23:45:00|14812.3|14809.3|14811.6|14808.6|14812.5|14809.5|14811.3|14808.3|0
1751500200000|2025-07-02 23:50:00|14811.7|14808.7|14812.8|14809.8|14813.1|14810.1|14811.7|14808.7|0
1751500500000|2025-07-02 23:55:00|14812.9|14809.9|14814|14809|14814.2|14811|14812.4|14809|0
1751500800000|2025-07-03 00:00:00|14813.9|14808.9|14811.6|14806.6|14814.4|14809.4|14807.6|14802.6|0
1751501100000|2025-07-03 00:05:00|14811.8|14806.8|14810.7|14805.7|14813|14808|14809.2|14804.2|0
1751501400000|2025-07-03 00:10:00|14810.8|14805.8|14811.4|14806.4|14818|14813|14810.7|14805.7|0
1751501700000|2025-07-03 00:15:00|14811.3|14806.3|14815.7|14810.7|14820|14815|14810.7|14805.7|0
1751502000000|2025-07-03 00:20:00|14815.8|14810.8|14814.7|14809.7|14816.2|14811.2|14812.1|14807.1|0
1751502300000|2025-07-03 00:25:00|14814.6|14809.6|14810.8|14805.8|14814.6|14809.6|14810|14805|0
1751502600000|2025-07-03 00:30:00|14810.9|14805.9|14812.4|14807.4|14812.5|14807.5|14810.1|14805.1|0
1751502900000|2025-07-03 00:35:00|14812.5|14807.5|14812.8|14807.8|14814.7|14809.7|14811.5|14806.5|0
1751503200000|2025-07-03 00:40:00|14812.6|14807.6|14817.1|14812.1|14817.5|14812.5|14811.9|14806.9|0
1751503500000|2025-07-03 00:45:00|14817.2|14812.2|14814.3|14809.3|14817.4|14812.4|14813|14808|0
1751503800000|2025-07-03 00:50:00|14814|14809|14817.2|14812.2|14817.7|14812.7|14813.5|14808.5|0
1751504100000|2025-07-03 00:55:00|14817.1|14812.1|14815.8|14810.8|14818.1|14813.1|14814.7|14809.7|0
1751504400000|2025-07-03 01:00:00|14815.5|14810.5|14813.3|14808.3|14815.9|14810.9|14812|14807|0
1751504700000|2025-07-03 01:05:00|14813.2|14808.2|14813.6|14808.6|14813.9|14808.9|14811.1|14806.1|0
1751505000000|2025-07-03 01:10:00|14814.3|14809.3|14812.4|14807.4|14814.4|14809.4|14810|14805|0
1751505300000|2025-07-03 01:15:00|14812.3|14807.3|14815.6|14810.6|14816.2|14811.2|14811.8|14806.8|0
1751505600000|2025-07-03 01:20:00|14815.5|14810.5|14821.7|14816.7|14821.7|14816.7|14813.8|14808.8|0
1751505900000|2025-07-03 01:25:00|14821.6|14816.6|14822.4|14817.4|14827.2|14822.2|14819.9|14814.9|0
1751506200000|2025-07-03 01:30:00|14822.3|14817.3|14820.6|14815.6|14823.3|14818.3|14819.1|14814.1|0
1751506500000|2025-07-03 01:35:00|14820.8|14815.8|14818.6|14813.6|14822.6|14817.6|14817.9|14812.9|0
1751506800000|2025-07-03 01:40:00|14818.7|14813.7|14817|14812|14820.6|14815.6|14816.6|14811.6|0
1751507100000|2025-07-03 01:45:00|14817.1|14812.1|14819.6|14814.6|14820.9|14815.9|14817|14812|0
1751507400000|2025-07-03 01:50:00|14819.5|14814.5|14816.2|14811.2|14820.7|14815.7|14816.1|14811.1|0
1751507700000|2025-07-03 01:55:00|14816.3|14811.3|14815.2|14810.2|14817|14812|14813.4|14808.4|0
1751508000000|2025-07-03 02:00:00|14815|14810|14810.8|14805.8|14815.5|14810.5|14809.1|14804.1|0
1751508300000|2025-07-03 02:05:00|14811|14806|14809|14804|14811.8|14806.8|14807.5|14802.5|0
1751508600000|2025-07-03 02:10:00|14808.9|14803.9|14807.3|14802.3|14809.9|14804.9|14806.4|14801.4|0
1751508900000|2025-07-03 02:15:00|14807.2|14802.2|14811|14806|14811.4|14806.4|14806.9|14801.9|0
1751509200000|2025-07-03 02:20:00|14811.1|14806.1|14811.6|14806.6|14811.8|14806.8|14809.3|14804.3|0
1751509500000|2025-07-03 02:25:00|14811.4|14806.4|14805.6|14800.6|14811.4|14806.4|14804.6|14799.6|0
1751509800000|2025-07-03 02:30:00|14805.4|14800.4|14804.3|14799.3|14806|14801|14799|14794|0
1751510100000|2025-07-03 02:35:00|14804.4|14799.4|14805.6|14800.6|14806.8|14801.8|14801.6|14796.6|0
1751510400000|2025-07-03 02:40:00|14805.4|14800.4|14809.3|14804.3|14809.7|14804.7|14804.2|14799.2|0
1751510700000|2025-07-03 02:45:00|14809.5|14804.5|14813.8|14808.8|14815.6|14810.6|14808|14803|0
1751511000000|2025-07-03 02:50:00|14813.7|14808.7|14813.4|14808.4|14815|14810|14811.8|14806.8|0
1751511300000|2025-07-03 02:55:00|14813.2|14808.2|14813.2|14808.2|14814.3|14809.3|14812.4|14807.4|0
1751511600000|2025-07-03 03:00:00|14813.1|14808.1|14814.6|14809.6|14815.4|14810.4|14812|14807|0
1751511900000|2025-07-03 03:05:00|14814.5|14809.5|14817.3|14812.3|14817.4|14812.4|14813.4|14808.4|0
1751512200000|2025-07-03 03:10:00|14817.2|14812.2|14819.4|14814.4|14819.9|14814.9|14815|14810|0
1751512500000|2025-07-03 03:15:00|14819.5|14814.5|14827.6|14822.6|14829.8|14824.8|14819|14814|0
1751512800000|2025-07-03 03:20:00|14827.5|14822.5|14829.1|14824.1|14830.5|14825.5|14822.5|14817.5|0
1751513100000|2025-07-03 03:25:00|14829.3|14824.3|14830|14825|14833.2|14828.2|14828.6|14823.6|0
1751513400000|2025-07-03 03:30:00|14829.8|14824.8|14833.2|14828.2|14833.8|14828.8|14828.8|14823.8|0
1751513700000|2025-07-03 03:35:00|14833.1|14828.1|14830.9|14825.9|14833.8|14828.8|14830.4|14825.4|0
1751514000000|2025-07-03 03:40:00|14830.8|14825.8|14837|14832|14837.4|14832.4|14829.8|14824.8|0
1751514300000|2025-07-03 03:45:00|14837.1|14832.1|14831.2|14826.2|14837.1|14832.1|14831.2|14826.2|0
1751514600000|2025-07-03 03:50:00|14831.1|14826.1|14825.9|14820.9|14831.5|14826.5|14825.8|14820.8|0
1751514900000|2025-07-03 03:55:00|14826|14821|14823.3|14818.3|14826.7|14821.7|14823.3|14818.3|0
1751515200000|2025-07-03 04:00:00|14823.1|14818.1|14824.8|14819.8|14825.1|14820.1|14821.7|14816.7|0
1751515500000|2025-07-03 04:05:00|14824.7|14819.7|14828|14823|14829.5|14824.5|14824.4|14819.4|0
1751515800000|2025-07-03 04:10:00|14827.9|14822.9|14830.4|14825.4|14830.6|14825.6|14826.7|14821.7|0
1751516100000|2025-07-03 04:15:00|14830.6|14825.6|14828.1|14823.1|14830.6|14825.6|14828|14823|0
1751516400000|2025-07-03 04:20:00|14828|14823|14830.2|14825.2|14830.5|14825.5|14826.8|14821.8|0
1751516700000|2025-07-03 04:25:00|14830.4|14825.4|14831.5|14826.5|14832.1|14827.1|14829.3|14824.3|0
1751517000000|2025-07-03 04:30:00|14831.4|14826.4|14826.7|14821.7|14831.9|14826.9|14826.5|14821.5|0
1751517300000|2025-07-03 04:35:00|14826.8|14821.8|14826.9|14821.9|14828|14823|14824.4|14819.4|0
1751517600000|2025-07-03 04:40:00|14826.7|14821.7|14826.5|14821.5|14828|14823|14825.6|14820.6|0
1751517900000|2025-07-03 04:45:00|14826.3|14821.3|14825.6|14820.6|14827.2|14822.2|14825.5|14820.5|0
1751518200000|2025-07-03 04:50:00|14825.5|14820.5|14823.5|14818.5|14827.5|14822.5|14823.4|14818.4|0
1751518500000|2025-07-03 04:55:00|14823.6|14818.6|14827.2|14822.2|14827.5|14822.5|14823.6|14818.6|0
1751518800000|2025-07-03 05:00:00|14827|14822|14827.3|14822.3|14828.4|14823.4|14825.5|14820.5|0
1751519100000|2025-07-03 05:05:00|14827.5|14822.5|14826.5|14821.5|14828.6|14823.6|14826.2|14821.2|0
1751519400000|2025-07-03 05:10:00|14826.4|14821.4|14827.5|14822.5|14827.6|14822.6|14825.5|14820.5|0
1751519700000|2025-07-03 05:15:00|14827.6|14822.6|14826|14821|14830|14825|14826|14821|0
1751520000000|2025-07-03 05:20:00|14826.1|14821.1|14825.5|14820.5|14826.6|14821.6|14822.3|14817.3|0
1751520300000|2025-07-03 05:25:00|14825.6|14820.6|14825.3|14820.3|14826|14821|14824.1|14819.1|0
1751520600000|2025-07-03 05:30:00|14825.4|14820.4|14824.8|14819.8|14826.1|14821.1|14823.5|14818.5|0
1751520900000|2025-07-03 05:35:00|14824.9|14819.9|14822.5|14817.5|14826.5|14821.5|14821.6|14816.6|0
1751521200000|2025-07-03 05:40:00|14822.3|14817.3|14819.6|14814.6|14823.7|14818.7|14817.9|14812.9|0
1751521500000|2025-07-03 05:45:00|14819.7|14814.7|14816.8|14811.8|14820.9|14815.9|14815.8|14810.8|0
1751521800000|2025-07-03 05:50:00|14817|14812|14817.9|14812.9|14820.7|14815.7|14816.8|14811.8|0
1751522100000|2025-07-03 05:55:00|14818|14813|14831.4|14826.4|14831.9|14826.9|14816.1|14811.1|0
1751522400000|2025-07-03 06:00:00|14831.5|14826.5|14825.2|14820.2|14832.2|14827.2|14823.4|14818.4|0
1751522700000|2025-07-03 06:05:00|14825.4|14820.4|14829.2|14824.2|14831.5|14826.5|14825.4|14820.4|0
1751523000000|2025-07-03 06:10:00|14829.3|14824.3|14827.6|14822.6|14832.8|14827.8|14826.5|14821.5|0
1751523300000|2025-07-03 06:15:00|14827.7|14822.7|14829.5|14824.5|14830.6|14825.6|14826.4|14821.4|0
1751523600000|2025-07-03 06:20:00|14829.3|14824.3|14830.4|14825.4|14836.6|14831.6|14829.3|14824.3|0
1751523900000|2025-07-03 06:25:00|14830.6|14825.6|14831.4|14826.4|14833.6|14828.6|14829.7|14824.7|0
1751524200000|2025-07-03 06:30:00|14832.1|14827.1|14832.2|14827.2|14834.3|14829.3|14831.1|14826.1|0
1751524500000|2025-07-03 06:35:00|14832.5|14827.5|14830.3|14825.3|14833.6|14828.6|14830.1|14825.1|0
1751524800000|2025-07-03 06:40:00|14830.4|14825.4|14841|14836|14842.6|14837.6|14830.4|14825.4|0
1751525100000|2025-07-03 06:45:00|14841.2|14836.2|14837.8|14832.8|14842.7|14837.7|14836.6|14831.6|0
1751525400000|2025-07-03 06:50:00|14838|14833|14836.8|14831.8|14838.5|14833.5|14835.7|14830.7|0
1751525700000|2025-07-03 06:55:00|14836.7|14831.7|14836.4|14831.4|14837.7|14832.7|14835.7|14830.7|0
1751526000000|2025-07-03 07:00:00|14836|14831|14839.7|14834.7|14839.7|14834.7|14832.4|14827.4|0
1751526300000|2025-07-03 07:05:00|14839.6|14834.6|14844.3|14839.3|14844.3|14839.3|14838.8|14833.8|0
1751526600000|2025-07-03 07:10:00|14844.4|14839.4|14838.3|14833.3|14844.4|14839.4|14836.6|14831.6|0
1751526900000|2025-07-03 07:15:00|14838.1|14833.1|14835.7|14830.7|14838.9|14833.9|14830.4|14825.4|0
1751527200000|2025-07-03 07:20:00|14835.6|14830.6|14837.8|14832.8|14838.1|14833.1|14831.1|14826.1|0
1751527500000|2025-07-03 07:25:00|14838|14833|14839.1|14834.1|14843.8|14838.8|14837.3|14832.3|0
1751527800000|2025-07-03 07:30:00|14839|14834|14839.5|14834.5|14841.4|14836.4|14837.7|14832.7|0
1751528100000|2025-07-03 07:35:00|14839.4|14834.4|14847.8|14842.8|14848.9|14843.9|14838.4|14833.4|0
1751528400000|2025-07-03 07:40:00|14847.9|14842.9|14848.3|14843.3|14850.6|14845.6|14847.2|14842.2|0
1751528700000|2025-07-03 07:45:00|14848.5|14843.5|14843.5|14838.5|14849.9|14844.9|14843|14838|0
1751529000000|2025-07-03 07:50:00|14843.6|14838.6|14843.2|14838.2|14844.8|14839.8|14841.9|14836.9|0
1751529300000|2025-07-03 07:55:00|14843.3|14838.3|14836.5|14831.5|14844.5|14839.5|14835.9|14830.9|0
1751529600000|2025-07-03 08:00:00|14836.3|14831.3|14856.4|14853.4|14873.2|14870.2|14836|14831|0
1751529900000|2025-07-03 08:05:00|14856.5|14853.5|14861.9|14858.9|14862.9|14859.9|14854.2|14851.2|0
1751530200000|2025-07-03 08:10:00|14861.8|14858.8|14855.2|14852.2|14862.7|14859.7|14853.8|14850.8|0
1751530500000|2025-07-03 08:15:00|14855|14852|14849.3|14846.3|14858.5|14855.5|14847.2|14844.2|0
1751530800000|2025-07-03 08:20:00|14849.5|14846.5|14847.5|14844.5|14858|14855|14844.9|14841.9|0
1751531100000|2025-07-03 08:25:00|14847.4|14844.4|14848.5|14845.5|14858|14855|14847.2|14844.2|0
1751531400000|2025-07-03 08:30:00|14849.3|14846.3|14852.8|14849.8|14861.4|14858.4|14849.1|14846.1|0
1751531700000|2025-07-03 08:35:00|14852.7|14849.7|14847.1|14844.1|14858.8|14855.8|14844.8|14841.8|0
1751532000000|2025-07-03 08:40:00|14847|14844|14842.1|14839.1|14852.7|14849.7|14841.8|14838.8|0
1751532300000|2025-07-03 08:45:00|14838.6|14835.6|14838|14835|14839.8|14836.8|14836.6|14833.6|0
1751532600000|2025-07-03 08:50:00|14837.9|14834.9|14836|14833|14838.2|14835.2|14835.1|14832.1|0
1751532900000|2025-07-03 08:55:00|14836.2|14833.2|14828.9|14825.9|14836.6|14833.6|14828.1|14825.1|0
1751533200000|2025-07-03 09:00:00|14828|14825|14827.3|14824.3|14836.8|14833.8|14823.3|14820.3|0
1751533500000|2025-07-03 09:05:00|14828.3|14825.3|14825.6|14822.6|14830.5|14827.5|14821.8|14818.8|0
1751533800000|2025-07-03 09:10:00|14825.3|14822.3|14825|14822|14829|14826|14821.9|14818.9|0
1751534100000|2025-07-03 09:15:00|14825.5|14822.5|14831.6|14828.6|14832.8|14829.8|14824.7|14821.7|0
1751534400000|2025-07-03 09:20:00|14831.5|14828.5|14831|14828|14834.1|14831.1|14830.5|14827.5|0
1751534700000|2025-07-03 09:25:00|14831.1|14828.1|14832.2|14829.2|14833.8|14830.8|14822.8|14819.8|0
1751535000000|2025-07-03 09:30:00|14831.5|14828.5|14830|14827|14832.7|14829.7|14829.3|14826.3|0
1751535300000|2025-07-03 09:35:00|14829.1|14826.1|14826.5|14823.5|14830.7|14827.7|14825.7|14822.7|0
1751535600000|2025-07-03 09:40:00|14826.4|14823.4|14825.6|14822.6|14828|14825|14824.6|14821.6|0
1751535900000|2025-07-03 09:45:00|14825.7|14822.7|14830.2|14827.2|14830.6|14827.6|14825.6|14822.6|0
1751536200000|2025-07-03 09:50:00|14829.9|14826.9|14828.7|14825.7|14831.4|14828.4|14828.1|14825.1|0
1751536500000|2025-07-03 09:55:00|14828.8|14825.8|14816.4|14813.4|14830|14827|14813.5|14810.5|0
1751536800000|2025-07-03 10:00:00|14816.6|14813.6|14814.2|14811.2|14820.3|14817.3|14810.3|14807.3|0
1751537100000|2025-07-03 10:05:00|14814.4|14811.4|14811.8|14808.8|14815.5|14812.5|14810.5|14807.5|0
1751537400000|2025-07-03 10:10:00|14811.6|14808.6|14815.4|14812.4|14816.7|14813.7|14811.6|14808.6|0
1751537700000|2025-07-03 10:15:00|14815.5|14812.5|14822|14819|14823.9|14820.9|14815.2|14812.2|0
1751538000000|2025-07-03 10:20:00|14822.1|14819.1|14817.2|14814.2|14822.1|14819.1|14817.1|14814.1|0
1751538300000|2025-07-03 10:25:00|14817.3|14814.3|14819.8|14816.8|14823.4|14820.4|14817.3|14814.3|0
1751538600000|2025-07-03 10:30:00|14819.7|14816.7|14824|14821|14824.2|14821.2|14819.1|14816.1|0
1751538900000|2025-07-03 10:35:00|14823.9|14820.9|14824.7|14821.7|14825|14822|14821.8|14818.8|0
1751539200000|2025-07-03 10:40:00|14824.8|14821.8|14826.4|14823.4|14827.5|14824.5|14824.7|14821.7|0
1751539500000|2025-07-03 10:45:00|14826.3|14823.3|14828.9|14825.9|14829.7|14826.7|14826.1|14823.1|0
1751539800000|2025-07-03 10:50:00|14828.8|14825.8|14828.9|14825.9|14829.2|14826.2|14826|14823|0
1751540100000|2025-07-03 10:55:00|14829.1|14826.1|14829.7|14826.7|14830.2|14827.2|14828.3|14825.3|0
1751540400000|2025-07-03 11:00:00|14829.8|14826.8|14826.5|14823.5|14830.4|14827.4|14824.9|14821.9|0
1751540700000|2025-07-03 11:05:00|14825.8|14822.8|14838.8|14835.8|14839.4|14836.4|14825.7|14822.7|0
1751541000000|2025-07-03 11:10:00|14839.1|14836.1|14837.7|14834.7|14840.1|14837.1|14836.3|14833.3|0
1751541300000|2025-07-03 11:15:00|14837.6|14834.6|14838.4|14835.4|14839.3|14836.3|14835.2|14832.2|0
1751541600000|2025-07-03 11:20:00|14838.5|14835.5|14838.3|14835.3|14842|14839|14837.3|14834.3|0
1751541900000|2025-07-03 11:25:00|14838.1|14835.1|14841.1|14838.1|14841.2|14838.2|14837.6|14834.6|0
1751542200000|2025-07-03 11:30:00|14841.2|14838.2|14840.7|14837.7|14842.9|14839.9|14839.8|14836.8|0
1751542500000|2025-07-03 11:35:00|14840.6|14837.6|14839.9|14836.9|14841.4|14838.4|14838.9|14835.9|0
1751542800000|2025-07-03 11:40:00|14840|14837|14841.4|14838.4|14842.2|14839.2|14839.4|14836.4|0
1751543100000|2025-07-03 11:45:00|14841.5|14838.5|14839.2|14836.2|14842.3|14839.3|14837.9|14834.9|0
1751543400000|2025-07-03 11:50:00|14839.1|14836.1|14839.1|14836.1|14839.4|14836.4|14838.4|14835.4|0
1751543700000|2025-07-03 11:55:00|14839.2|14836.2|14839|14836|14839.9|14836.9|14837.3|14834.3|0
1751544000000|2025-07-03 12:00:00|14837.5|14834.5|14842.2|14839.2|14844.3|14841.3|14836.5|14833.5|0
1751544300000|2025-07-03 12:05:00|14842.6|14839.6|14849.2|14846.2|14849.2|14846.2|14842.2|14839.2|0
1751544600000|2025-07-03 12:10:00|14849.4|14846.4|14844.1|14841.1|14850.3|14847.3|14841|14838|0
1751544900000|2025-07-03 12:15:00|14844|14841|14842|14839|14844|14841|14841.8|14838.8|0
1751545200000|2025-07-03 12:20:00|14842.1|14839.1|14838.4|14835.4|14842.9|14839.9|14835.9|14832.9|0
1751545500000|2025-07-03 12:25:00|14838.7|14835.7|14841.4|14838.4|14842.1|14839.1|14837.6|14834.6|0
1751545800000|2025-07-03 12:30:00|14859.1|14856.1|14877.3|14874.3|14877.3|14874.3|14855.3|14852.3|0
1751546100000|2025-07-03 12:35:00|14879.8|14876.8|14874.6|14871.6|14884.4|14881.4|14873.7|14870.7|0
1751546400000|2025-07-03 12:40:00|14874.5|14871.5|14871.9|14868.9|14875.5|14872.5|14867.4|14864.4|0
1751546700000|2025-07-03 12:45:00|14872|14869|14863.4|14860.4|14872|14869|14861.2|14858.2|0
1751547000000|2025-07-03 12:50:00|14863.9|14860.9|14871.4|14868.4|14871.6|14868.6|14863.8|14860.8|0
1751547300000|2025-07-03 12:55:00|14871.2|14868.2|14871.8|14868.8|14875.9|14872.9|14871.2|14868.2|0
1751547600000|2025-07-03 13:00:00|14872|14869|14890.4|14887.4|14890.4|14887.4|14872|14869|0
1751547900000|2025-07-03 13:05:00|14890.6|14887.6|14897.8|14894.8|14899.9|14896.9|14890.4|14887.4|0
1751548200000|2025-07-03 13:10:00|14897.6|14894.6|14889.5|14886.5|14898.3|14895.3|14889.1|14886.1|0
1751548500000|2025-07-03 13:15:00|14889.8|14886.8|14890.8|14887.8|14894.1|14891.1|14884.2|14881.2|0
1751548800000|2025-07-03 13:20:00|14890.7|14887.7|14901.8|14898.8|14901.9|14898.9|14890.4|14887.4|0
1751549100000|2025-07-03 13:25:00|14904.8|14901.8|14910.1|14907.1|14919.5|14916.5|14901|14898|0
1751549400000|2025-07-03 13:30:00|14905.9|14902.9|14945.3|14943.5|14969.5|14967.7|14905.9|14902.9|0
1751549700000|2025-07-03 13:35:00|14945.7|14943.9|14935|14933.2|14977.8|14976|14932.8|14931|0
1751550000000|2025-07-03 13:40:00|14936.7|14934.9|14943.5|14941.7|14945.5|14943.7|14917.1|14915.3|0
1751550300000|2025-07-03 13:45:00|14944.6|14942.8|14958|14956.2|14961.9|14960.1|14935.1|14933.3|0
1751550600000|2025-07-03 13:50:00|14959.8|14958|14975|14973.2|14981.1|14979.3|14956.2|14954.4|0
1751550900000|2025-07-03 13:55:00|14975.6|14973.8|14984.9|14983.1|14990.8|14989|14975.4|14973.6|0
1751551200000|2025-07-03 14:00:00|14987|14985.2|15014.5|15012.7|15016.6|15014.8|14986.9|14985.1|0
1751551500000|2025-07-03 14:05:00|15014.4|15012.6|15032.1|15030.3|15033.1|15031.3|15010.8|15009|0
1751551800000|2025-07-03 14:10:00|15032.3|15030.5|15035.8|15034|15048.8|15047|15032.2|15030.4|0
1751552100000|2025-07-03 14:15:00|15037.3|15035.5|15049.2|15047.4|15049.2|15047.4|15028.2|15026.4|0
1751552400000|2025-07-03 14:20:00|15050|15048.2|15046.7|15044.9|15051.3|15049.5|15038.2|15036.4|0
1751552700000|2025-07-03 14:25:00|15046.4|15044.6|15055.7|15053.9|15059.6|15057.8|15042.3|15040.5|0
1751553000000|2025-07-03 14:30:00|15056.2|15054.4|15039.4|15037.6|15060.3|15058.5|15038.3|15036.5|0
1751553300000|2025-07-03 14:35:00|15040.3|15038.5|15028.1|15026.3|15042.3|15040.5|15027.6|15025.8|0
1751553600000|2025-07-03 14:40:00|15028.6|15026.8|15019.6|15017.8|15041.1|15039.3|15019.6|15017.8|0
1751553900000|2025-07-03 14:45:00|15018.7|15016.9|15018.2|15016.4|15028.8|15027|15017.8|15016|0
1751554200000|2025-07-03 14:50:00|15018.1|15016.3|15029.7|15027.9|15031.2|15029.4|15015.3|15013.5|0
1751554500000|2025-07-03 14:55:00|15029.6|15027.8|15028.1|15026.3|15037|15035.2|15025.2|15023.4|0
1751554800000|2025-07-03 15:00:00|15028.4|15026.6|15033.5|15031.7|15039.9|15038.1|15028.2|15026.4|0
1751555100000|2025-07-03 15:05:00|15033.6|15031.8|15045.4|15043.6|15051.9|15050.1|15031|15029.2|0
1751555400000|2025-07-03 15:10:00|15045.7|15043.9|15054.2|15052.4|15054.5|15052.7|15043.9|15042.1|0
1751555700000|2025-07-03 15:15:00|15054.4|15052.6|15055.7|15053.9|15060.2|15058.4|15046.3|15044.5|0
1751556000000|2025-07-03 15:20:00|15054.8|15053|15059.5|15057.7|15063|15061.2|15054.7|15052.9|0
1751556300000|2025-07-03 15:25:00|15059.2|15057.4|15066.7|15064.9|15066.7|15064.9|15056.8|15055|0
1751556600000|2025-07-03 15:30:00|15066.4|15064.6|15066.5|15064.7|15070.2|15068.4|15062.3|15060.5|0
1751556900000|2025-07-03 15:35:00|15064.9|15063.1|15074.1|15072.3|15076.5|15074.7|15062.7|15060.9|0
1751557200000|2025-07-03 15:40:00|15074.2|15072.4|15080.7|15078.9|15081.6|15079.8|15074.2|15072.4|0
1751557500000|2025-07-03 15:45:00|15080.8|15079|15081.1|15079.3|15083.3|15081.5|15075|15073.2|0
1751557800000|2025-07-03 15:50:00|15081|15079.2|15074.7|15072.9|15083.3|15081.5|15072.6|15070.8|0
1751558100000|2025-07-03 15:55:00|15074.8|15073|15071.8|15070|15077.1|15075.3|15069.5|15067.7|0
1751558400000|2025-07-03 16:00:00|15072.6|15070.8|15082.4|15080.6|15084.2|15082.4|15072.6|15070.8|0
1751558700000|2025-07-03 16:05:00|15082.5|15080.7|15085.8|15084|15090.3|15088.5|15081.9|15080.1|0
1751559000000|2025-07-03 16:10:00|15086.2|15084.4|15085.8|15084|15088.1|15086.3|15083.4|15081.6|0
1751559300000|2025-07-03 16:15:00|15084.5|15082.7|15081.7|15079.9|15086.4|15084.6|15077.8|15076|0
1751559600000|2025-07-03 16:20:00|15081|15079.2|15072.6|15070.8|15081.3|15079.5|15071.9|15070.1|0
1751559900000|2025-07-03 16:25:00|15072.7|15070.9|15070.4|15068.6|15079.6|15077.8|15070|15068.2|0
1751560200000|2025-07-03 16:30:00|15070.7|15068.9|15062|15060.2|15071.1|15069.3|15060.1|15058.3|0
1751560500000|2025-07-03 16:35:00|15062.4|15060.6|15060.1|15058.3|15064.4|15062.6|15059.4|15057.6|0
1751560800000|2025-07-03 16:40:00|15059.6|15057.8|15063.9|15062.1|15067.8|15066|15059.3|15057.5|0
1751561100000|2025-07-03 16:45:00|15064.3|15062.5|15049.9|15048.1|15064.3|15062.5|15049|15047.2|0
1751561400000|2025-07-03 16:50:00|15048.3|15046.5|15045|15043.2|15053.7|15051.9|15028.3|15026.5|0
1751561700000|2025-07-03 16:55:00|15052.3|15050.5|15062.1|15060.3|15067.5|15065.7|15046.9|15045.1|0
1751562000000|2025-07-03 17:00:00|15058.3|15053.3|15052.9|15047.9|15066.7|15061.7|15049.2|15044.2|0
1751562300000|2025-07-03 17:05:00|15053.2|15048.2|15049.3|15044.3|15054.5|15049.5|15047.9|15042.9|0
1751562600000|2025-07-03 17:10:00|15049.4|15044.4|15059.5|15054.5|15059.5|15054.5|15041.3|15036.3|0
1751562900000|2025-07-03 17:15:00|15059.4|15054.4|15057.3|15052.3|15059.6|15054.6|15054.4|15049.4|0
1751563200000|2025-07-03 17:20:00|15058|15053|15060.1|15055.1|15060.1|15055.1|15058|15053|0
1751563500000|2025-07-03 17:25:00|15060|15055|15057.3|15052.3|15060|15055|15057.3|15052.3|0
1751564100000|2025-07-03 17:35:00|15057.2|15052.2|15060.1|15055.1|15060.1|15055.1|15054.4|15049.4|0
1751564400000|2025-07-03 17:40:00|15060.2|15055.2|15060.1|15055.1|15062.9|15057.9|15057.3|15052.3|0
1751564700000|2025-07-03 17:45:00|15060|15055|15062.9|15057.9|15062.9|15057.9|15057.3|15052.3|0
1751565000000|2025-07-03 17:50:00|15062.8|15057.8|15060.1|15055.1|15062.8|15057.8|15060.1|15055.1|0
1751565300000|2025-07-03 17:55:00|15060|15055|15054.4|15049.4|15060.1|15055.1|15054.4|15049.4|0
1751565600000|2025-07-03 18:00:00|15052.9|15047.9|15057.3|15052.3|15057.3|15052.3|15051.7|15046.7|0
1751565900000|2025-07-03 18:05:00|15058|15053|15054.4|15049.4|15058.7|15053.7|15054.4|15049.4|0
1751566200000|2025-07-03 18:10:00|15052.9|15047.9|15054.4|15049.4|15054.4|15049.4|15051.7|15046.7|0
1751566500000|2025-07-03 18:15:00|15054.5|15049.5|15057.3|15052.3|15057.3|15052.3|15054.4|15049.4|0
1751566800000|2025-07-03 18:20:00|15058|15053|15054.4|15049.4|15058|15053|15054.4|15049.4|0
1751567400000|2025-07-03 18:30:00|15054.5|15049.5|15054.4|15049.4|15057.3|15052.3|15054.4|15049.4|0
1751568000000|2025-07-03 18:40:00|15054.5|15049.5|15057.3|15052.3|15057.3|15052.3|15054.5|15049.5|0
1751568300000|2025-07-03 18:45:00|15058|15053|15058.7|15053.7|15060.1|15055.1|15057.3|15052.3|0
1751568600000|2025-07-03 18:50:00|15059.5|15054.5|15058.7|15053.7|15060.1|15055.1|15058.7|15053.7|0
1751568900000|2025-07-03 18:55:00|15058.6|15053.6|15057.3|15052.3|15060.1|15055.1|15057.3|15052.3|0
1751569200000|2025-07-03 19:00:00|15057.2|15052.2|15054.4|15049.4|15057.2|15052.2|15054.4|15049.4|0
1751569500000|2025-07-03 19:05:00|15052.9|15047.9|15051.7|15046.7|15052.9|15047.9|15051.7|15046.7|0
1751570400000|2025-07-03 19:20:00|15051.6|15046.6|15048.9|15043.9|15051.6|15046.6|15048.9|15043.9|0
1751570700000|2025-07-03 19:25:00|15049.7|15044.7|15048.9|15043.9|15051.7|15046.7|15048.9|15043.9|0
1751571000000|2025-07-03 19:30:00|15048.8|15043.8|15048.9|15043.9|15048.9|15043.9|15046.1|15041.1|0
1751571300000|2025-07-03 19:35:00|15049|15044|15051.7|15046.7|15051.7|15046.7|15049|15044|0
1751571600000|2025-07-03 19:40:00|15052.5|15047.5|15054.4|15049.4|15054.4|15049.4|15051.7|15046.7|0
1751571900000|2025-07-03 19:45:00|15052.9|15047.9|15051.7|15046.7|15053.1|15048.1|15051.7|15046.7|0
1751572200000|2025-07-03 19:50:00|15052.5|15047.5|15054.4|15049.4|15054.4|15049.4|15051.7|15046.7|0
1751572500000|2025-07-03 19:55:00|15052.9|15047.9|15054.4|15049.4|15060.1|15055.1|15051.7|15046.7|0
1751580000000|2025-07-03 22:00:00|15042.7|15037.7|15041.2|15036.2|15053.6|15048.6|15034.9|15029.9|0
1751580300000|2025-07-03 22:05:00|15041.3|15036.3|15055.1|15050.1|15058.3|15053.3|15040.5|15035.5|0
1751580600000|2025-07-03 22:10:00|15055.8|15050.8|15046.7|15041.7|15057.3|15052.3|15046.4|15041.4|0
1751580900000|2025-07-03 22:15:00|15046.8|15041.8|15055.1|15050.1|15058|15053|15042.8|15037.8|0
1751581200000|2025-07-03 22:20:00|15055.2|15050.2|15052|15047|15058.5|15053.5|15047.9|15042.9|0
1751581500000|2025-07-03 22:25:00|15052.1|15047.1|15053.9|15048.9|15055.2|15050.2|15050.6|15045.6|0
1751581800000|2025-07-03 22:30:00|15054|15049|15057.6|15052.6|15059.2|15054.2|15052.8|15047.8|0
1751582100000|2025-07-03 22:35:00|15057.2|15052.2|15053.6|15048.6|15061.9|15056.9|15052.3|15047.3|0
1751582400000|2025-07-03 22:40:00|15053.8|15048.8|15052.7|15047.7|15057.3|15052.3|15051.2|15046.2|0
1751582700000|2025-07-03 22:45:00|15052.8|15047.8|15053|15048|15055.9|15050.9|15051.2|15046.2|0
1751583000000|2025-07-03 22:50:00|15053.3|15048.3|15054.2|15049.2|15055.4|15050.4|15052.9|15047.9|0
1751583300000|2025-07-03 22:55:00|15054.1|15049.1|15051.5|15046.5|15055.8|15050.8|15051.3|15046.3|0
1751583600000|2025-07-03 23:00:00|15050.8|15045.8|15055.2|15050.2|15055.9|15050.9|15049|15044|0
1751583900000|2025-07-03 23:05:00|15055.4|15050.4|15049.1|15044.1|15056.3|15051.3|15045.8|15040.8|0
1751584200000|2025-07-03 23:10:00|15049.2|15044.2|15043.9|15038.9|15050.8|15045.8|15042.4|15037.4|0
1751584500000|2025-07-03 23:15:00|15044.1|15039.1|15044.3|15039.3|15048.2|15043.2|15043.7|15038.7|0
1751584800000|2025-07-03 23:20:00|15044.2|15039.2|15046|15041|15046|15041|15043.5|15038.5|0
1751585100000|2025-07-03 23:25:00|15045.9|15040.9|15046.8|15041.8|15048|15043|15045.6|15040.6|0
1751585400000|2025-07-03 23:30:00|15046.7|15041.7|15040.3|15035.3|15049.4|15044.4|15038.6|15033.6|0
1751585700000|2025-07-03 23:35:00|15040.4|15035.4|15041.7|15036.7|15043.2|15038.2|15040.3|15035.3|0
1751586000000|2025-07-03 23:40:00|15041.6|15036.6|15041.6|15036.6|15042.4|15037.4|15039.6|15034.6|0
1751586300000|2025-07-03 23:45:00|15041.7|15036.7|15043.5|15038.5|15044.3|15039.3|15041.1|15036.1|0
1751586600000|2025-07-03 23:50:00|15043.4|15038.4|15043.5|15038.5|15043.8|15038.8|15040.3|15035.3|0
1751586900000|2025-07-03 23:55:00|15043.4|15038.4|15043|15038|15043.5|15038.5|15040.4|15035.4|0
1751587200000|2025-07-04 00:00:00|15042.4|15037.4|15039.2|15034.2|15042.4|15037.4|15037.2|15032.2|0
1751587500000|2025-07-04 00:05:00|15039.3|15034.3|15037.7|15032.7|15040.2|15035.2|15036.2|15031.2|0
1751587800000|2025-07-04 00:10:00|15037.6|15032.6|15041|15036|15041.3|15036.3|15030|15025|0
1751588100000|2025-07-04 00:15:00|15040.9|15035.9|15041.6|15036.6|15043|15038|15035.2|15030.2|0
1751588400000|2025-07-04 00:20:00|15041.7|15036.7|15036|15031|15042|15037|15033.7|15028.7|0
1751588700000|2025-07-04 00:25:00|15036.1|15031.1|15035.2|15030.2|15038.7|15033.7|15033.9|15028.9|0
1751589000000|2025-07-04 00:30:00|15035.3|15030.3|15035.3|15030.3|15038|15033|15034.6|15029.6|0
1751589300000|2025-07-04 00:35:00|15036.2|15031.2|15032.4|15027.4|15036.7|15031.7|15032.3|15027.3|0
1751589600000|2025-07-04 00:40:00|15032.5|15027.5|15034.9|15029.9|15036.2|15031.2|15032|15027|0
1751589900000|2025-07-04 00:45:00|15034.6|15029.6|15036|15031|15036|15031|15033.1|15028.1|0
1751590200000|2025-07-04 00:50:00|15035.9|15030.9|15036.1|15031.1|15037.4|15032.4|15033.7|15028.7|0
1751590500000|2025-07-04 00:55:00|15036|15031|15036|15031|15038.6|15033.6|15034.4|15029.4|0
1751590800000|2025-07-04 01:00:00|15036.2|15031.2|15038.7|15033.7|15039.4|15034.4|15035.2|15030.2|0
1751591100000|2025-07-04 01:05:00|15038.8|15033.8|15042|15037|15043.3|15038.3|15036|15031|0
1751591400000|2025-07-04 01:10:00|15041.9|15036.9|15043.4|15038.4|15044.3|15039.3|15040.9|15035.9|0
1751591700000|2025-07-04 01:15:00|15043.3|15038.3|15047|15042|15047.9|15042.9|15041.8|15036.8|0
1751592000000|2025-07-04 01:20:00|15047.2|15042.2|15050.8|15045.8|15052.9|15047.9|15045|15040|0
1751592300000|2025-07-04 01:25:00|15050.9|15045.9|15045.2|15040.2|15052.4|15047.4|15044.3|15039.3|0
1751592600000|2025-07-04 01:30:00|15045.1|15040.1|15044.9|15039.9|15047.1|15042.1|15043.5|15038.5|0
1751592900000|2025-07-04 01:35:00|15045|15040|15045|15040|15046.5|15041.5|15044|15039|0
1751593200000|2025-07-04 01:40:00|15045.1|15040.1|15043.3|15038.3|15047.6|15042.6|15041.9|15036.9|0
1751593500000|2025-07-04 01:45:00|15043.7|15038.7|15041.1|15036.1|15044.2|15039.2|15040.9|15035.9|0
1751593800000|2025-07-04 01:50:00|15041.5|15036.5|15040|15035|15042.1|15037.1|15037.9|15032.9|0
1751594100000|2025-07-04 01:55:00|15040.1|15035.1|15037.5|15032.5|15040.5|15035.5|15036.4|15031.4|0
1751594400000|2025-07-04 02:00:00|15037.2|15032.2|15036.1|15031.1|15039.5|15034.5|15035.4|15030.4|0
1751594700000|2025-07-04 02:05:00|15036.4|15031.4|15032.5|15027.5|15036.4|15031.4|15031.4|15026.4|0
1751595000000|2025-07-04 02:10:00|15032.6|15027.6|15027.5|15022.5|15032.9|15027.9|15019.8|15014.8|0
1751595300000|2025-07-04 02:15:00|15027.6|15022.6|15015|15010|15027.7|15022.7|15012.6|15007.6|0
1751595600000|2025-07-04 02:20:00|15015.1|15010.1|15025.6|15020.6|15025.6|15020.6|15015.1|15010.1|0
1751595900000|2025-07-04 02:25:00|15025.1|15020.1|15026.2|15021.2|15027.4|15022.4|15023.8|15018.8|0
1751596200000|2025-07-04 02:30:00|15025.9|15020.9|15021.3|15016.3|15025.9|15020.9|15020.8|15015.8|0
1751596500000|2025-07-04 02:35:00|15021.4|15016.4|15023.1|15018.1|15025.7|15020.7|15021.1|15016.1|0
1751596800000|2025-07-04 02:40:00|15023.2|15018.2|15022.9|15017.9|15024.8|15019.8|15021.6|15016.6|0
1751597100000|2025-07-04 02:45:00|15022.7|15017.7|15022.7|15017.7|15023.8|15018.8|15021.7|15016.7|0
1751597400000|2025-07-04 02:50:00|15022.9|15017.9|15025.9|15020.9|15028|15023|15022.9|15017.9|0
1751597700000|2025-07-04 02:55:00|15025.8|15020.8|15028.3|15023.3|15029.2|15024.2|15025.5|15020.5|0
1751598000000|2025-07-04 03:00:00|15028.2|15023.2|15024.3|15019.3|15028.3|15023.3|15023.8|15018.8|0
1751598300000|2025-07-04 03:05:00|15024.2|15019.2|15023.1|15018.1|15024.8|15019.8|15020.1|15015.1|0
1751598600000|2025-07-04 03:10:00|15023.2|15018.2|15027.9|15022.9|15028.5|15023.5|15023.1|15018.1|0
1751598900000|2025-07-04 03:15:00|15028|15023|15031|15026|15031.4|15026.4|15027.9|15022.9|0
1751599200000|2025-07-04 03:20:00|15031.1|15026.1|15028.4|15023.4|15031.4|15026.4|15026.4|15021.4|0
1751599500000|2025-07-04 03:25:00|15028.3|15023.3|15030.2|15025.2|15030.4|15025.4|15027.5|15022.5|0
1751599800000|2025-07-04 03:30:00|15030.1|15025.1|15026.7|15021.7|15030.3|15025.3|15026|15021|0
1751600100000|2025-07-04 03:35:00|15026.8|15021.8|15025.6|15020.6|15029.6|15024.6|15023.4|15018.4|0
1751600400000|2025-07-04 03:40:00|15025.5|15020.5|15025.2|15020.2|15025.8|15020.8|15022.3|15017.3|0
1751600700000|2025-07-04 03:45:00|15025|15020|15023.7|15018.7|15027.1|15022.1|15022.7|15017.7|0
1751601000000|2025-07-04 03:50:00|15023.8|15018.8|15026|15021|15026|15021|15023|15018|0
1751601300000|2025-07-04 03:55:00|15025.9|15020.9|15024.5|15019.5|15026.4|15021.4|15024.2|15019.2|0
1751601600000|2025-07-04 04:00:00|15024.6|15019.6|15021.8|15016.8|15026.2|15021.2|15021.1|15016.1|0
1751601900000|2025-07-04 04:05:00|15021.9|15016.9|15023.8|15018.8|15023.9|15018.9|15021.7|15016.7|0
1751602200000|2025-07-04 04:10:00|15023.6|15018.6|15026.2|15021.2|15026.6|15021.6|15022.7|15017.7|0
1751602500000|2025-07-04 04:15:00|15026.1|15021.1|15026.2|15021.2|15028.3|15023.3|15025.2|15020.2|0
1751602800000|2025-07-04 04:20:00|15026.1|15021.1|15021.6|15016.6|15026.9|15021.9|15021.6|15016.6|0
1751603100000|2025-07-04 04:25:00|15021.7|15016.7|15017.7|15012.7|15022.3|15017.3|15014.9|15009.9|0
1751603400000|2025-07-04 04:30:00|15017.8|15012.8|15017.4|15012.4|15021|15016|15015.6|15010.6|0
1751603700000|2025-07-04 04:35:00|15017.6|15012.6|15016.6|15011.6|15019.1|15014.1|15013.5|15008.5|0
1751604000000|2025-07-04 04:40:00|15016.7|15011.7|15020.2|15015.2|15020.6|15015.6|15015.8|15010.8|0
1751604300000|2025-07-04 04:45:00|15020.4|15015.4|15021.6|15016.6|15023|15018|15017.8|15012.8|0
1751604600000|2025-07-04 04:50:00|15021.7|15016.7|15021|15016|15023.7|15018.7|15020.2|15015.2|0
1751604900000|2025-07-04 04:55:00|15021.1|15016.1|15021.6|15016.6|15023.4|15018.4|15020.5|15015.5|0
1751605200000|2025-07-04 05:00:00|15021.7|15016.7|15022.2|15017.2|15024.8|15019.8|15021|15016|0
1751605500000|2025-07-04 05:05:00|15022.3|15017.3|15019.7|15014.7|15023|15018|15018.7|15013.7|0
1751605800000|2025-07-04 05:10:00|15019.8|15014.8|15019.4|15014.4|15020.9|15015.9|15018.1|15013.1|0
1751606100000|2025-07-04 05:15:00|15019.5|15014.5|15018|15013|15022.9|15017.9|15016.5|15011.5|0
1751606400000|2025-07-04 05:20:00|15017.9|15012.9|15017.3|15012.3|15021|15016|15017|15012|0
1751606700000|2025-07-04 05:25:00|15017.1|15012.1|15018.1|15013.1|15019.6|15014.6|15017.1|15012.1|0
1751607000000|2025-07-04 05:30:00|15018.2|15013.2|15010.4|15005.4|15019.1|15014.1|15008.8|15003.8|0
1751607300000|2025-07-04 05:35:00|15010.3|15005.3|15013.3|15008.3|15015.2|15010.2|15010|15005|0
1751607600000|2025-07-04 05:40:00|15013.2|15008.2|15019.3|15014.3|15021.2|15016.2|15012.9|15007.9|0
1751607900000|2025-07-04 05:45:00|15019.2|15014.2|15020.2|15015.2|15024.1|15019.1|15018.2|15013.2|0
1751608200000|2025-07-04 05:50:00|15020.1|15015.1|15021.3|15016.3|15021.8|15016.8|15019.6|15014.6|0
1751608500000|2025-07-04 05:55:00|15021.4|15016.4|15021.7|15016.7|15024.1|15019.1|15020.9|15015.9|0
1751608800000|2025-07-04 06:00:00|15021.6|15016.6|15017.5|15012.5|15022.7|15017.7|15014.5|15009.5|0
1751609100000|2025-07-04 06:05:00|15017.1|15012.1|15011|15006|15017.1|15012.1|15008.1|15003.1|0
1751609400000|2025-07-04 06:10:00|15011.1|15006.1|15010.3|15005.3|15017.6|15012.6|15007.5|15002.5|0
1751609700000|2025-07-04 06:15:00|15010.4|15005.4|15015.4|15010.4|15017.5|15012.5|15009|15004|0
1751610000000|2025-07-04 06:20:00|15015.3|15010.3|15016|15011|15017.1|15012.1|15014|15009|0
1751610300000|2025-07-04 06:25:00|15015.9|15010.9|15012.6|15007.6|15016.6|15011.6|15009.6|15004.6|0
1751610600000|2025-07-04 06:30:00|15012.7|15007.7|15015.6|15010.6|15015.8|15010.8|15011.2|15006.2|0
1751610900000|2025-07-04 06:35:00|15015.7|15010.7|15013.6|15008.6|15017.4|15012.4|15013.2|15008.2|0
1751611200000|2025-07-04 06:40:00|15013.8|15008.8|15011.8|15006.8|15014.3|15009.3|15008.9|15003.9|0
1751611500000|2025-07-04 06:45:00|15012|15007|15013.6|15008.6|15013.9|15008.9|15008.4|15003.4|0
1751611800000|2025-07-04 06:50:00|15013.7|15008.7|15012.1|15007.1|15013.9|15008.9|15010.9|15005.9|0
1751612100000|2025-07-04 06:55:00|15012.3|15007.3|15007.1|15002.1|15012.5|15007.5|15005.6|15000.6|0
1751612400000|2025-07-04 07:00:00|15007.4|15002.4|15012.9|15007.9|15017.2|15012.2|15006.6|15001.6|0
1751612700000|2025-07-04 07:05:00|15012.6|15007.6|15007.4|15002.4|15013.1|15008.1|14999.2|14994.2|0
1751613000000|2025-07-04 07:10:00|15007.6|15002.6|14998.1|14993.1|15007.6|15002.6|14996.9|14991.9|0
1751613300000|2025-07-04 07:15:00|14998.3|14993.3|14985.1|14980.1|15002.9|14997.9|14984.8|14979.8|0
1751613600000|2025-07-04 07:20:00|14985.2|14980.2|14993.5|14988.5|14996.6|14991.6|14980.6|14975.6|0
1751613900000|2025-07-04 07:25:00|14993.6|14988.6|14991.8|14986.8|14998.7|14993.7|14991.8|14986.8|0
1751614200000|2025-07-04 07:30:00|14991.9|14986.9|14998.2|14993.2|14999.3|14994.3|14988.3|14983.3|0
1751614500000|2025-07-04 07:35:00|14997.9|14992.9|14996.9|14991.9|15000.8|14995.8|14992.6|14987.6|0
1751614800000|2025-07-04 07:40:00|14997.2|14992.2|14994.1|14989.1|14997.8|14992.8|14992.7|14987.7|0
1751615100000|2025-07-04 07:45:00|14994.2|14989.2|14988.4|14983.4|14995.3|14990.3|14985|14980|0
1751615400000|2025-07-04 07:50:00|14988|14983|14989|14984|14991.5|14986.5|14985.7|14980.7|0
1751615700000|2025-07-04 07:55:00|14988.9|14983.9|14979.5|14974.5|14989.7|14984.7|14976.8|14971.8|0
1751616000000|2025-07-04 08:00:00|14978.6|14973.6|14980.1|14975.1|14983.3|14978.3|14977.6|14972.6|0
1751616300000|2025-07-04 08:05:00|14980|14975|14979.6|14974.6|14983.1|14978.1|14979|14974|0
1751616600000|2025-07-04 08:10:00|14979.7|14974.7|14972.3|14967.3|14980.1|14975.1|14971.4|14966.4|0
1751616900000|2025-07-04 08:15:00|14972.2|14967.2|14975.1|14970.1|14975.5|14970.5|14964.4|14959.4|0
1751617200000|2025-07-04 08:20:00|14975.5|14970.5|14984|14979|14985.6|14980.6|14973.6|14968.6|0
1751617500000|2025-07-04 08:25:00|14983.9|14978.9|14995|14990|14997.3|14992.3|14983.9|14978.9|0
1751617800000|2025-07-04 08:30:00|14994.9|14989.9|14984.7|14979.7|14995.7|14990.7|14979.8|14974.8|0
1751618100000|2025-07-04 08:35:00|14984.6|14979.6|14988.1|14983.1|14993.1|14988.1|14981.9|14976.9|0
1751618400000|2025-07-04 08:40:00|14988.2|14983.2|14987.7|14982.7|14990|14985|14985.4|14980.4|0
1751618700000|2025-07-04 08:45:00|14987.6|14982.6|14983.4|14978.4|14987.8|14982.8|14979.6|14974.6|0
1751619000000|2025-07-04 08:50:00|14983.3|14978.3|14968.6|14963.6|14983.7|14978.7|14965.8|14960.8|0
1751619300000|2025-07-04 08:55:00|14969.1|14964.1|14965.8|14960.8|14970.8|14965.8|14962.4|14957.4|0
1751619600000|2025-07-04 09:00:00|14965.6|14960.6|14971.4|14966.4|14971.8|14966.8|14956|14951|0
1751619900000|2025-07-04 09:05:00|14971.2|14966.2|14974.8|14969.8|14979.3|14974.3|14969.5|14964.5|0
1751620200000|2025-07-04 09:10:00|14975|14970|14966|14961|14976.2|14971.2|14962.7|14957.7|0
1751620500000|2025-07-04 09:15:00|14966.3|14961.3|14965.9|14960.9|14970.1|14965.1|14953.7|14948.7|0
1751620800000|2025-07-04 09:20:00|14965.8|14960.8|14969.3|14964.3|14974.6|14969.6|14963.7|14958.7|0
1751621100000|2025-07-04 09:25:00|14969.2|14964.2|14965.9|14960.9|14973|14968|14965.9|14960.9|0
1751621400000|2025-07-04 09:30:00|14965.8|14960.8|14964.5|14959.5|14972.8|14967.8|14960.3|14955.3|0
1751621700000|2025-07-04 09:35:00|14964.4|14959.4|14969.3|14964.3|14970.3|14965.3|14959.3|14954.3|0
1751622000000|2025-07-04 09:40:00|14969.1|14964.1|14976.2|14971.2|14976.2|14971.2|14967.1|14962.1|0
1751622300000|2025-07-04 09:45:00|14976.4|14971.4|14976.9|14971.9|14978.4|14973.4|14970.3|14965.3|0
1751622600000|2025-07-04 09:50:00|14976.7|14971.7|14980.7|14975.7|14982.8|14977.8|14971.7|14966.7|0
1751622900000|2025-07-04 09:55:00|14980.1|14975.1|14978.6|14973.6|14980.3|14975.3|14973.9|14968.9|0
1751623200000|2025-07-04 10:00:00|14978.2|14973.2|14976.9|14971.9|14982.1|14977.1|14974.9|14969.9|0
1751623500000|2025-07-04 10:05:00|14977|14972|14976.1|14971.1|14977|14972|14971.8|14966.8|0
1751623800000|2025-07-04 10:10:00|14976.2|14971.2|14977.1|14972.1|14980.7|14975.7|14976.2|14971.2|0
1751624100000|2025-07-04 10:15:00|14976.9|14971.9|14972.5|14967.5|14977.5|14972.5|14972.1|14967.1|0
1751624400000|2025-07-04 10:20:00|14972.6|14967.6|14970.4|14965.4|14980.6|14975.6|14970.2|14965.2|0
1751624700000|2025-07-04 10:25:00|14970.3|14965.3|14968.9|14963.9|14972.5|14967.5|14966.8|14961.8|0
1751625000000|2025-07-04 10:30:00|14969|14964|14970.4|14965.4|14974.7|14969.7|14960.8|14955.8|0
1751625300000|2025-07-04 10:35:00|14970.5|14965.5|14976.5|14971.5|14980|14975|14970|14965|0
1751625600000|2025-07-04 10:40:00|14976.4|14971.4|14963.8|14958.8|14976.7|14971.7|14963.8|14958.8|0
1751625900000|2025-07-04 10:45:00|14963.9|14958.9|14957.2|14952.2|14966.8|14961.8|14956.6|14951.6|0
1751626200000|2025-07-04 10:50:00|14957.1|14952.1|14947|14942|14961.8|14956.8|14944.5|14939.5|0
1751626500000|2025-07-04 10:55:00|14946.9|14941.9|14949.8|14944.8|14951.7|14946.7|14933.5|14928.5|0
1751626800000|2025-07-04 11:00:00|14949.7|14944.7|14958.2|14953.2|14961.9|14956.9|14947.3|14942.3|0
1751627100000|2025-07-04 11:05:00|14957.5|14952.5|14951|14946|14957.6|14952.6|14945.3|14940.3|0
1751627400000|2025-07-04 11:10:00|14951.1|14946.1|14961.4|14956.4|14961.6|14956.6|14951|14946|0
1751627700000|2025-07-04 11:15:00|14961.5|14956.5|14961.9|14956.9|14971.6|14966.6|14961.2|14956.2|0
1751628000000|2025-07-04 11:20:00|14961.8|14956.8|14963.9|14958.9|14967.2|14962.2|14961.8|14956.8|0
1751628300000|2025-07-04 11:25:00|14964|14959|14965.7|14960.7|14970.8|14965.8|14961.6|14956.6|0
1751628600000|2025-07-04 11:30:00|14966.1|14961.1|14965.1|14960.1|14967.1|14962.1|14962.2|14957.2|0
1751628900000|2025-07-04 11:35:00|14965|14960|14955.5|14950.5|14966|14961|14953|14948|0
1751629200000|2025-07-04 11:40:00|14955.4|14950.4|14962.2|14957.2|14962.2|14957.2|14954.5|14949.5|0
1751629500000|2025-07-04 11:45:00|14962.1|14957.1|14962.6|14957.6|14963.6|14958.6|14957.9|14952.9|0
1751629800000|2025-07-04 11:50:00|14962.5|14957.5|14964.1|14959.1|14965.6|14960.6|14961.9|14956.9|0
1751630100000|2025-07-04 11:55:00|14964.2|14959.2|14961.4|14956.4|14966.5|14961.5|14959.9|14954.9|0
1751630400000|2025-07-04 12:00:00|14961.5|14956.5|14968.7|14963.7|14969|14964|14961.3|14956.3|0
1751630700000|2025-07-04 12:05:00|14968.6|14963.6|14965.2|14960.2|14968.6|14963.6|14960.8|14955.8|0
1751631000000|2025-07-04 12:10:00|14965.4|14960.4|14965.8|14960.8|14966.6|14961.6|14962.3|14957.3|0
1751631300000|2025-07-04 12:15:00|14965.7|14960.7|14961.4|14956.4|14966.6|14961.6|14960|14955|0
1751631600000|2025-07-04 12:20:00|14961.3|14956.3|14956.5|14951.5|14963.7|14958.7|14955.2|14950.2|0
1751631900000|2025-07-04 12:25:00|14955.9|14950.9|14965.6|14960.6|14966.4|14961.4|14953.7|14948.7|0
1751632200000|2025-07-04 12:30:00|14965.5|14960.5|14963.9|14958.9|14967.7|14962.7|14958.9|14953.9|0
1751632500000|2025-07-04 12:35:00|14963.7|14958.7|14965.1|14960.1|14967.9|14962.9|14963.3|14958.3|0
1751632800000|2025-07-04 12:40:00|14965|14960|14965.3|14960.3|14970.8|14965.8|14963.3|14958.3|0
1751633100000|2025-07-04 12:45:00|14965.2|14960.2|14961.8|14956.8|14966.9|14961.9|14960|14955|0
1751633400000|2025-07-04 12:50:00|14962|14957|14962.7|14957.7|14963.6|14958.6|14960.6|14955.6|0
1751633700000|2025-07-04 12:55:00|14962.9|14957.9|14961.9|14956.9|14966.5|14961.5|14958.7|14953.7|0
1751634000000|2025-07-04 13:00:00|14962.1|14957.1|14959.5|14954.5|14965.8|14960.8|14955.6|14950.6|0
1751634300000|2025-07-04 13:05:00|14959.7|14954.7|14958.4|14953.4|14960.4|14955.4|14954.8|14949.8|0
1751634600000|2025-07-04 13:10:00|14958.6|14953.6|14953.7|14948.7|14959.8|14954.8|14953.5|14948.5|0
1751634900000|2025-07-04 13:15:00|14953.8|14948.8|14954.8|14949.8|14956.7|14951.7|14953.2|14948.2|0
1751635200000|2025-07-04 13:20:00|14954.9|14949.9|14957.6|14952.6|14959.8|14954.8|14951.6|14946.6|0
1751635500000|2025-07-04 13:25:00|14957.5|14952.5|14959.4|14954.4|14959.9|14954.9|14953|14948|0
1751635800000|2025-07-04 13:30:00|14959.5|14954.5|14956.9|14951.9|14963|14958|14951.5|14946.5|0
1751636100000|2025-07-04 13:35:00|14957.4|14952.4|14944.7|14939.7|14957.4|14952.4|14937.9|14932.9|0
1751636400000|2025-07-04 13:40:00|14944.6|14939.6|14963.3|14958.3|14966.7|14961.7|14944|14939|0
1751636700000|2025-07-04 13:45:00|14963.4|14958.4|14960.6|14955.6|14968.6|14963.6|14958.7|14953.7|0
1751637000000|2025-07-04 13:50:00|14960.8|14955.8|14967.6|14962.6|14968.2|14963.2|14958.5|14953.5|0
1751637300000|2025-07-04 13:55:00|14967.9|14962.9|14963.1|14958.1|14969.8|14964.8|14949.4|14944.4|0
1751637600000|2025-07-04 14:00:00|14963.6|14958.6|14958.6|14953.6|14965.4|14960.4|14958.3|14953.3|0
1751637900000|2025-07-04 14:05:00|14958.5|14953.5|14955.4|14950.4|14961|14956|14953.3|14948.3|0
1751638200000|2025-07-04 14:10:00|14955.5|14950.5|14958.5|14953.5|14960.1|14955.1|14952.6|14947.6|0
1751638500000|2025-07-04 14:15:00|14958.3|14953.3|14962.4|14957.4|14963.8|14958.8|14956.1|14951.1|0
1751638800000|2025-07-04 14:20:00|14962.3|14957.3|14960|14955|14962.3|14957.3|14957.6|14952.6|0
1751639100000|2025-07-04 14:25:00|14960.1|14955.1|14969.5|14964.5|14969.9|14964.9|14959.2|14954.2|0
1751639400000|2025-07-04 14:30:00|14969.4|14964.4|14975.6|14970.6|14977.7|14972.7|14968.2|14963.2|0
1751639700000|2025-07-04 14:35:00|14975.7|14970.7|14976.6|14971.6|14978.1|14973.1|14974.2|14969.2|0
1751640000000|2025-07-04 14:40:00|14976.4|14971.4|14976.3|14971.3|14977.7|14972.7|14973.5|14968.5|0
1751640300000|2025-07-04 14:45:00|14976.2|14971.2|14974.1|14969.1|14977.7|14972.7|14972|14967|0
1751640600000|2025-07-04 14:50:00|14974|14969|14971.3|14966.3|14974.9|14969.9|14970.8|14965.8|0
1751640900000|2025-07-04 14:55:00|14971.1|14966.1|14972.2|14967.2|14972.7|14967.7|14969.3|14964.3|0
1751641200000|2025-07-04 15:00:00|14971.7|14966.7|14972.7|14967.7|14976.7|14971.7|14970.1|14965.1|0
1751641500000|2025-07-04 15:05:00|14972.6|14967.6|14971.3|14966.3|14974.5|14969.5|14969|14964|0
1751641800000|2025-07-04 15:10:00|14971.5|14966.5|14967|14962|14971.8|14966.8|14966.2|14961.2|0
1751642100000|2025-07-04 15:15:00|14967.2|14962.2|14957.8|14952.8|14967.7|14962.7|14954.4|14949.4|0
1751642400000|2025-07-04 15:20:00|14957.6|14952.6|14960.7|14955.7|14962.4|14957.4|14956.8|14951.8|0
1751642700000|2025-07-04 15:25:00|14960.6|14955.6|14964.6|14959.6|14966|14961|14958.9|14953.9|0
1751643000000|2025-07-04 15:30:00|14964.7|14959.7|14970.2|14965.2|14970.9|14965.9|14964.3|14959.3|0
1751643300000|2025-07-04 15:35:00|14970|14965|14970.4|14965.4|14971.9|14966.9|14968.3|14963.3|0
1751643600000|2025-07-04 15:40:00|14970.2|14965.2|14968.2|14963.2|14971.1|14966.1|14968.2|14963.2|0
1751643900000|2025-07-04 15:45:00|14968.1|14963.1|14967|14962|14969.2|14964.2|14965.3|14960.3|0
1751644200000|2025-07-04 15:50:00|14967.1|14962.1|14970.2|14965.2|14971.4|14966.4|14966.6|14961.6|0
1751644500000|2025-07-04 15:55:00|14970.3|14965.3|14970.6|14965.6|14973|14968|14968.1|14963.1|0
1751644800000|2025-07-04 16:00:00|14970.7|14965.7|14969.5|14964.5|14971|14966|14965.6|14960.6|0
1751645100000|2025-07-04 16:05:00|14969.3|14964.3|14967.2|14962.2|14971.3|14966.3|14965.4|14960.4|0
1751645400000|2025-07-04 16:10:00|14967.1|14962.1|14968.2|14963.2|14968.7|14963.7|14966.5|14961.5|0
1751645700000|2025-07-04 16:15:00|14968.1|14963.1|14963.4|14958.4|14968.9|14963.9|14960|14955|0
1751646000000|2025-07-04 16:20:00|14963.5|14958.5|14968.2|14963.2|14969.3|14964.3|14962.8|14957.8|0
1751646300000|2025-07-04 16:25:00|14968.1|14963.1|14967.6|14962.6|14969.3|14964.3|14966.8|14961.8|0
1751646600000|2025-07-04 16:30:00|14967.7|14962.7|14965.1|14960.1|14968.2|14963.2|14961.2|14956.2|0
1751646900000|2025-07-04 16:35:00|14965.2|14960.2|14955.9|14950.9|14965.3|14960.3|14953.2|14948.2|0
1751647200000|2025-07-04 16:40:00|14955.8|14950.8|14947.9|14942.9|14956.1|14951.1|14944.9|14939.9|0
1751647500000|2025-07-04 16:45:00|14947.8|14942.8|14950.4|14945.4|14955.3|14950.3|14947.1|14942.1|0
1751647800000|2025-07-04 16:50:00|14950.3|14945.3|14946.3|14941.3|14953|14948|14943.8|14938.8|0
1751648100000|2025-07-04 16:55:00|14945.8|14940.8|14951.5|14946.5|14955.4|14950.4|14944.5|14939.5|0
1751648400000|2025-07-04 17:00:00|14950.9|14945.9|14952.2|14947.2|14953.6|14948.6|14950.8|14945.8|0
1751648700000|2025-07-04 17:05:00|14952.3|14947.3|14952.2|14947.2|14953|14948|14952.2|14947.2|0
1751649000000|2025-07-04 17:10:00|14952.3|14947.3|14953.6|14948.6|14953.6|14948.6|14952.3|14947.3|0
1751649300000|2025-07-04 17:15:00|14954.4|14949.4|14953.6|14948.6|14957.8|14952.8|14953.6|14948.6|0
1751649600000|2025-07-04 17:20:00|14954.4|14949.4|14956.4|14951.4|14956.4|14951.4|14950.8|14945.8|0
1751649900000|2025-07-04 17:25:00|14957.2|14952.2|14949.4|14944.4|14958.6|14953.6|14949.4|14944.4|0
1751650200000|2025-07-04 17:30:00|14948.6|14943.6|14942.4|14937.4|14949.4|14944.4|14942.4|14937.4|0
1751650500000|2025-07-04 17:35:00|14942.3|14937.3|14939.6|14934.6|14942.3|14937.3|14939.6|14934.6|0
1751650800000|2025-07-04 17:40:00|14938.8|14933.8|14936.8|14931.8|14938.8|14933.8|14936.8|14931.8|0
1751651100000|2025-07-04 17:45:00|14937.6|14932.6|14936.8|14931.8|14938.2|14933.2|14934|14929|0
1751651400000|2025-07-04 17:50:00|14937.6|14932.6|14936.8|14931.8|14939.6|14934.6|14936.8|14931.8|0
1751651700000|2025-07-04 17:55:00|14936.9|14931.9|14942.4|14937.4|14942.4|14937.4|14934|14929|0
1751652300000|2025-07-04 18:05:00|14942.5|14937.5|14943.8|14938.8|14945.2|14940.2|14942.5|14937.5|0
1751652600000|2025-07-04 18:10:00|14944.6|14939.6|14938.2|14933.2|14945.1|14940.1|14936.8|14931.8|0
1751653200000|2025-07-04 18:20:00|14939|14934|14939.6|14934.6|14939.6|14934.6|14938.2|14933.2|0
1751653500000|2025-07-04 18:25:00|14939.5|14934.5|14935.4|14930.4|14939.5|14934.5|14935.4|14930.4|0
1751653800000|2025-07-04 18:30:00|14934.6|14929.6|14936.8|14931.8|14939|14934|14932.6|14927.6|0
1751654100000|2025-07-04 18:35:00|14936.7|14931.7|14936.8|14931.8|14936.8|14931.8|14934|14929|0
1751654400000|2025-07-04 18:40:00|14937.6|14932.6|14942.4|14937.4|14942.4|14937.4|14937.6|14932.6|0
1751654700000|2025-07-04 18:45:00|14942.3|14937.3|14934.8|14929.8|14942.3|14937.3|14934|14929|0
1751655000000|2025-07-04 18:50:00|14935.4|14930.4|14934|14929|14936.8|14931.8|14931.1|14926.1|0
1751655300000|2025-07-04 18:55:00|14934.8|14929.8|14935.4|14930.4|14936.7|14931.7|14934|14929|0
1751655600000|2025-07-04 19:00:00|14934.6|14929.6|14932.6|14927.6|14936.2|14931.2|14932.6|14927.6|0
1751655900000|2025-07-04 19:05:00|14932.5|14927.5|14917.2|14912.2|14932.5|14927.5|14917.2|14912.2|0
1751656200000|2025-07-04 19:10:00|14917|14912|14920|14915|14920|14915|14913|14908|0
1751656500000|2025-07-04 19:15:00|14919.9|14914.9|14921.4|14916.4|14922.2|14917.2|14917.2|14912.2|0
1751656800000|2025-07-04 19:20:00|14922.2|14917.2|14921.4|14916.4|14922.8|14917.8|14920.6|14915.6|0
1751657100000|2025-07-04 19:25:00|14922.2|14917.2|14928.4|14923.4|14928.4|14923.4|14922.2|14917.2|0
1751657400000|2025-07-04 19:30:00|14929.2|14924.2|14935.4|14930.4|14936|14931|14929.2|14924.2|0
1751657700000|2025-07-04 19:35:00|14934.6|14929.6|14928.4|14923.4|14935.4|14930.4|14928.4|14923.4|0
1751658000000|2025-07-04 19:40:00|14928.3|14923.3|14927|14922|14928.3|14923.3|14925.6|14920.6|0
1751658300000|2025-07-04 19:45:00|14927.1|14922.1|14929.8|14924.8|14931.1|14926.1|14927.1|14922.1|0
1751658600000|2025-07-04 19:50:00|14929.7|14924.7|14927|14922|14929.7|14924.7|14921.4|14916.4|0
1751658900000|2025-07-04 19:55:00|14927.1|14922.1|14931.6|14926.6|14948|14943|14924.2|14919.2|0
1751839200000|2025-07-06 22:00:00|15025.2|15020.2|15010.4|15005.4|15025.5|15020.5|15002|14997|0
1751839500000|2025-07-06 22:05:00|15010.2|15005.2|15016.8|15011.8|15033|15028|15009.6|15004.6|0
1751839800000|2025-07-06 22:10:00|15016.9|15011.9|15012.3|15007.3|15021.1|15016.1|15009.3|15004.3|0
1751840100000|2025-07-06 22:15:00|15012.4|15007.4|15020.8|15015.8|15023|15018|15012.4|15007.4|0
1751840400000|2025-07-06 22:20:00|15020.9|15015.9|15012.4|15007.4|15021.1|15016.1|15011.3|15006.3|0
1751840700000|2025-07-06 22:25:00|15012.5|15007.5|15006.9|15001.9|15012.5|15007.5|15004.2|14999.2|0
1751841000000|2025-07-06 22:30:00|15007|15002|15009.4|15004.4|15012.3|15007.3|15002.2|14997.2|0
1751841300000|2025-07-06 22:35:00|15009.5|15004.5|15013|15008|15014.8|15009.8|15008|15003|0
1751841600000|2025-07-06 22:40:00|15012.9|15007.9|15012.2|15007.2|15013.6|15008.6|15009.4|15004.4|0
1751841900000|2025-07-06 22:45:00|15012.3|15007.3|15011.5|15006.5|15016.4|15011.4|15010.5|15005.5|0
1751842200000|2025-07-06 22:50:00|15011.6|15006.6|15008.4|15003.4|15012.5|15007.5|15005|15000|0
1751842500000|2025-07-06 22:55:00|15008.7|15003.7|15001.2|14996.2|15013.2|15008.2|14999.1|14994.1|0
1751842800000|2025-07-06 23:00:00|15000.6|14995.6|14995.8|14990.8|15001.6|14996.6|14993|14988|0
1751843100000|2025-07-06 23:05:00|14996|14991|14998.9|14993.9|15000.7|14995.7|14989.7|14984.7|0
1751843400000|2025-07-06 23:10:00|14999|14994|15010.1|15005.1|15011.9|15006.9|14999|14994|0
1751843700000|2025-07-06 23:15:00|15010.2|15005.2|15012.5|15007.5|15014.4|15009.4|15007.2|15002.2|0
1751844000000|2025-07-06 23:20:00|15012.3|15007.3|15020.1|15015.1|15021.5|15016.5|15010.7|15005.7|0
1751844300000|2025-07-06 23:25:00|15020|15015|15012.2|15007.2|15020.5|15015.5|15009|15004|0
1751844600000|2025-07-06 23:30:00|15011.8|15006.8|15011.2|15006.2|15012.7|15007.7|15003.7|14998.7|0
1751844900000|2025-07-06 23:35:00|15011.3|15006.3|15017.1|15012.1|15018.3|15013.3|15006.3|15001.3|0
1751845200000|2025-07-06 23:40:00|15017|15012|15011.2|15006.2|15017.4|15012.4|15009.6|15004.6|0
1751845500000|2025-07-06 23:45:00|15012|15007|15008.6|15003.6|15013|15008|15008.2|15003.2|0
1751845800000|2025-07-06 23:50:00|15008.5|15003.5|15006.2|15001.2|15010.1|15005.1|15004|14999|0
1751846100000|2025-07-06 23:55:00|15006.1|15001.1|15006.2|15001.2|15006.7|15001.7|15000.5|14995.5|0
1751846400000|2025-07-07 00:00:00|15006.4|15001.4|15014|15009|15014.8|15009.8|15001.6|14996.6|0
1751846700000|2025-07-07 00:05:00|15013.8|15008.8|15009.2|15004.2|15017.1|15012.1|15008.3|15003.3|0
1751847000000|2025-07-07 00:10:00|15009.4|15004.4|15007.4|15002.4|15010.5|15005.5|15007|15002|0
1751847300000|2025-07-07 00:15:00|15007.3|15002.3|15007.4|15002.4|15010.3|15005.3|15006.8|15001.8|0
1751847600000|2025-07-07 00:20:00|15007.3|15002.3|15004.2|14999.2|15010|15005|15003.9|14998.9|0
1751847900000|2025-07-07 00:25:00|15004.1|14999.1|15003.3|14998.3|15005.3|15000.3|15000.3|14995.3|0
1751848200000|2025-07-07 00:30:00|15003.2|14998.2|15007.8|15002.8|15008.8|15003.8|15003.2|14998.2|0
1751848500000|2025-07-07 00:35:00|15007.9|15002.9|15004.7|14999.7|15008.5|15003.5|14999.1|14994.1|0
1751848800000|2025-07-07 00:40:00|15004.8|14999.8|14994|14989|15005.5|15000.5|14993.6|14988.6|0
1751849100000|2025-07-07 00:45:00|14994.1|14989.1|14999.6|14994.6|15000|14995|14992.5|14987.5|0
1751849400000|2025-07-07 00:50:00|14999.4|14994.4|14996.9|14991.9|14999.7|14994.7|14993|14988|0
1751849700000|2025-07-07 00:55:00|14997.4|14992.4|14996.9|14991.9|14998.4|14993.4|14994.4|14989.4|0
1751850000000|2025-07-07 01:00:00|14996.3|14991.3|14978.8|14973.8|14997.1|14992.1|14978.6|14973.6|0
1751850300000|2025-07-07 01:05:00|14978.9|14973.9|14967.4|14962.4|14978.9|14973.9|14962.7|14957.7|0
1751850600000|2025-07-07 01:10:00|14967.3|14962.3|14961.6|14956.6|14970.3|14965.3|14957.3|14952.3|0
1751850900000|2025-07-07 01:15:00|14961|14956|14979|14974|14981.7|14976.7|14960.8|14955.8|0
1751851200000|2025-07-07 01:20:00|14979.2|14974.2|14976.5|14971.5|14983.5|14978.5|14976.5|14971.5|0
1751851500000|2025-07-07 01:25:00|14977.2|14972.2|14986.1|14981.1|14986.9|14981.9|14977|14972|0
1751851800000|2025-07-07 01:30:00|14986.2|14981.2|14976.6|14971.6|14989.9|14984.9|14976.3|14971.3|0
1751852100000|2025-07-07 01:35:00|14976.2|14971.2|14973.2|14968.2|14981.9|14976.9|14971.8|14966.8|0
1751852400000|2025-07-07 01:40:00|14973.5|14968.5|14974.6|14969.6|14978.2|14973.2|14971.8|14966.8|0
1751852700000|2025-07-07 01:45:00|14974.5|14969.5|14974.5|14969.5|14979.3|14974.3|14972.2|14967.2|0
1751853000000|2025-07-07 01:50:00|14974.4|14969.4|14980.4|14975.4|14983.9|14978.9|14974.4|14969.4|0
1751853300000|2025-07-07 01:55:00|14979.7|14974.7|14977.2|14972.2|14984.4|14979.4|14977.1|14972.1|0
1751853600000|2025-07-07 02:00:00|14977.4|14972.4|14978|14973|14978.9|14973.9|14975.1|14970.1|0
1751853900000|2025-07-07 02:05:00|14977.9|14972.9|14978.7|14973.7|14980.4|14975.4|14976|14971|0
1751854200000|2025-07-07 02:10:00|14978.6|14973.6|14988.6|14983.6|14991.5|14986.5|14978.6|14973.6|0
1751854500000|2025-07-07 02:15:00|14988.7|14983.7|14995.2|14990.2|14995.8|14990.8|14987|14982|0
1751854800000|2025-07-07 02:20:00|14995.8|14990.8|14988.5|14983.5|14995.9|14990.9|14984.3|14979.3|0
1751855100000|2025-07-07 02:25:00|14988.4|14983.4|14991.4|14986.4|14992.7|14987.7|14988.4|14983.4|0
1751855400000|2025-07-07 02:30:00|14992.3|14987.3|14979.7|14974.7|14992.6|14987.6|14976.2|14971.2|0
1751855700000|2025-07-07 02:35:00|14979.8|14974.8|14982.5|14977.5|14984.8|14979.8|14977.8|14972.8|0
1751856000000|2025-07-07 02:40:00|14982.6|14977.6|14986|14981|14986.4|14981.4|14980.7|14975.7|0
1751856300000|2025-07-07 02:45:00|14986.1|14981.1|14984|14979|14987.5|14982.5|14982.1|14977.1|0
1751856600000|2025-07-07 02:50:00|14983.9|14978.9|14989.9|14984.9|14993.6|14988.6|14983.6|14978.6|0
1751856900000|2025-07-07 02:55:00|14989.8|14984.8|14987.8|14982.8|14991.1|14986.1|14986.3|14981.3|0
1751857200000|2025-07-07 03:00:00|14987.7|14982.7|14977.4|14972.4|14989|14984|14976.2|14971.2|0
1751857500000|2025-07-07 03:05:00|14977.8|14972.8|14981|14976|14985.1|14980.1|14977.7|14972.7|0
1751857800000|2025-07-07 03:10:00|14981.1|14976.1|14984.4|14979.4|14985.8|14980.8|14980.8|14975.8|0
1751858100000|2025-07-07 03:15:00|14984.5|14979.5|14983.3|14978.3|14985.8|14980.8|14980.4|14975.4|0
1751858400000|2025-07-07 03:20:00|14983.2|14978.2|14982.3|14977.3|14984.3|14979.3|14981.2|14976.2|0
1751858700000|2025-07-07 03:25:00|14982.5|14977.5|14985.5|14980.5|14986.4|14981.4|14982.5|14977.5|0
1751859000000|2025-07-07 03:30:00|14985.6|14980.6|14984.8|14979.8|14986.9|14981.9|14983.6|14978.6|0
1751859300000|2025-07-07 03:35:00|14984.5|14979.5|14986.1|14981.1|14987.2|14982.2|14984.3|14979.3|0
1751859600000|2025-07-07 03:40:00|14985.9|14980.9|14991.5|14986.5|14992|14987|14985.9|14980.9|0
1751859900000|2025-07-07 03:45:00|14991.6|14986.6|14994.8|14989.8|14996.7|14991.7|14990.8|14985.8|0
1751860200000|2025-07-07 03:50:00|14995|14990|14998|14993|15001.1|14996.1|14994.8|14989.8|0
1751860500000|2025-07-07 03:55:00|14998.2|14993.2|14999.7|14994.7|15000|14995|14997.1|14992.1|0
1751860800000|2025-07-07 04:00:00|14999.4|14994.4|15009.4|15004.4|15009.4|15004.4|14998|14993|0
1751861100000|2025-07-07 04:05:00|15009.3|15004.3|15004.6|14999.6|15011.1|15006.1|15000.1|14995.1|0
1751861400000|2025-07-07 04:10:00|15004.7|14999.7|14998.2|14993.2|15005.4|15000.4|14997.6|14992.6|0
1751861700000|2025-07-07 04:15:00|14998.1|14993.1|14999.1|14994.1|15000.4|14995.4|14996.9|14991.9|0
1751862000000|2025-07-07 04:20:00|14999.3|14994.3|14994.1|14989.1|14999.3|14994.3|14993.6|14988.6|0
1751862300000|2025-07-07 04:25:00|14994.2|14989.2|14994.2|14989.2|14994.8|14989.8|14993.3|14988.3|0
1751862600000|2025-07-07 04:30:00|14994.1|14989.1|14990.2|14985.2|14994.8|14989.8|14990.1|14985.1|0
1751862900000|2025-07-07 04:35:00|14990.3|14985.3|14983.8|14978.8|14990.4|14985.4|14981.1|14976.1|0
1751863200000|2025-07-07 04:40:00|14983.7|14978.7|14981.2|14976.2|14986.9|14981.9|14980.6|14975.6|0
1751863500000|2025-07-07 04:45:00|14981.3|14976.3|14979.7|14974.7|14982.9|14977.9|14979.5|14974.5|0
1751863800000|2025-07-07 04:50:00|14979.8|14974.8|14981.3|14976.3|14983|14978|14979.7|14974.7|0
1751864100000|2025-07-07 04:55:00|14981.1|14976.1|14980.3|14975.3|14981.4|14976.4|14978.6|14973.6|0
1751864400000|2025-07-07 05:00:00|14980.4|14975.4|14980.3|14975.3|14983.2|14978.2|14978.8|14973.8|0
1751864700000|2025-07-07 05:05:00|14980.1|14975.1|14974.4|14969.4|14980.6|14975.6|14972.6|14967.6|0
1751865000000|2025-07-07 05:10:00|14974.3|14969.3|14975|14970|14976.8|14971.8|14973.2|14968.2|0
1751865300000|2025-07-07 05:15:00|14974.9|14969.9|14973.9|14968.9|14976.8|14971.8|14973.8|14968.8|0
1751865600000|2025-07-07 05:20:00|14974|14969|14976.3|14971.3|14976.4|14971.4|14970.1|14965.1|0
1751865900000|2025-07-07 05:25:00|14976.1|14971.1|14972.8|14967.8|14977.1|14972.1|14971|14966|0
1751866200000|2025-07-07 05:30:00|14972.6|14967.6|14976.1|14971.1|14976.9|14971.9|14971.5|14966.5|0
1751866500000|2025-07-07 05:35:00|14976.2|14971.2|14974|14969|14978.6|14973.6|14972.5|14967.5|0
1751866800000|2025-07-07 05:40:00|14973.9|14968.9|14977.9|14972.9|14980.3|14975.3|14973.9|14968.9|0
1751867100000|2025-07-07 05:45:00|14977.8|14972.8|14980.9|14975.9|14981.8|14976.8|14975.7|14970.7|0
1751867400000|2025-07-07 05:50:00|14980.8|14975.8|14980.3|14975.3|14981.7|14976.7|14977|14972|0
1751867700000|2025-07-07 05:55:00|14980.2|14975.2|14981.9|14976.9|14981.9|14976.9|14977.7|14972.7|0
1751868000000|2025-07-07 06:00:00|14981.7|14976.7|14974.8|14969.8|14983.5|14978.5|14970.7|14965.7|0
1751868300000|2025-07-07 06:05:00|14974.6|14969.6|14974.3|14969.3|14977.4|14972.4|14971|14966|0
1751868600000|2025-07-07 06:10:00|14974.2|14969.2|14968.3|14963.3|14974.2|14969.2|14967|14962|0
1751868900000|2025-07-07 06:15:00|14968.4|14963.4|14962.8|14957.8|14970|14965|14961|14956|0
1751869200000|2025-07-07 06:20:00|14963|14958|14968.9|14963.9|14969.7|14964.7|14959.7|14954.7|0
1751869500000|2025-07-07 06:25:00|14969|14964|14970|14965|14970.3|14965.3|14962.7|14957.7|0
1751869800000|2025-07-07 06:30:00|14970.1|14965.1|14973.7|14968.7|14977.3|14972.3|14966.6|14961.6|0
1751870100000|2025-07-07 06:35:00|14973.6|14968.6|14975.5|14970.5|14975.7|14970.7|14969.3|14964.3|0
1751870400000|2025-07-07 06:40:00|14975.6|14970.6|14967.5|14962.5|14975.6|14970.6|14967.4|14962.4|0
1751870700000|2025-07-07 06:45:00|14967.4|14962.4|14971.3|14966.3|14973|14968|14966.6|14961.6|0
1751871000000|2025-07-07 06:50:00|14971.2|14966.2|14976.2|14971.2|14977.4|14972.4|14969.6|14964.6|0
1751871300000|2025-07-07 06:55:00|14976.3|14971.3|14973.6|14968.6|14977.2|14972.2|14972|14967|0
1751871600000|2025-07-07 07:00:00|14974.5|14969.5|14977.9|14972.9|14980.9|14975.9|14972.2|14967.2|0
1751871900000|2025-07-07 07:05:00|14977.8|14972.8|14967.6|14962.6|14978.1|14973.1|14967.6|14962.6|0
1751872200000|2025-07-07 07:10:00|14967.8|14962.8|14977|14972|14978.8|14973.8|14967.6|14962.6|0
1751872500000|2025-07-07 07:15:00|14976.8|14971.8|14973.1|14968.1|14978.1|14973.1|14969.6|14964.6|0
1751872800000|2025-07-07 07:20:00|14973.3|14968.3|14978.7|14973.7|14980.8|14975.8|14971.9|14966.9|0
1751873100000|2025-07-07 07:25:00|14978.5|14973.5|14969.3|14964.3|14979.1|14974.1|14969.1|14964.1|0
1751873400000|2025-07-07 07:30:00|14969.2|14964.2|14974.1|14969.1|14975.7|14970.7|14965.7|14960.7|0
1751873700000|2025-07-07 07:35:00|14974.2|14969.2|14976.6|14971.6|14978.4|14973.4|14973.1|14968.1|0
1751874000000|2025-07-07 07:40:00|14976.7|14971.7|14976.3|14971.3|14978.1|14973.1|14974.3|14969.3|0
1751874300000|2025-07-07 07:45:00|14976.4|14971.4|14970.9|14965.9|14977.5|14972.5|14970.6|14965.6|0
1751874600000|2025-07-07 07:50:00|14971|14966|14975.7|14970.7|14977|14972|14970.8|14965.8|0
1751874900000|2025-07-07 07:55:00|14975.6|14970.6|14981.7|14976.7|14982|14977|14975.6|14970.6|0
1751875200000|2025-07-07 08:00:00|14980.3|14975.3|14970.1|14967.1|14983.3|14980.3|14967.6|14964.6|0
1751875500000|2025-07-07 08:05:00|14970.2|14967.2|14955.6|14952.6|14970.2|14967.2|14955.6|14952.6|0
1751875800000|2025-07-07 08:10:00|14955.5|14952.5|14957.4|14954.4|14960.6|14957.6|14947.8|14944.8|0
1751876100000|2025-07-07 08:15:00|14957.2|14954.2|14965.5|14962.5|14971.2|14968.2|14956.6|14953.6|0
1751876400000|2025-07-07 08:20:00|14964.8|14961.8|14966.7|14963.7|14968.6|14965.6|14962|14959|0
1751876700000|2025-07-07 08:25:00|14966.9|14963.9|14964.7|14961.7|14971.5|14968.5|14964.5|14961.5|0
1751877000000|2025-07-07 08:30:00|14964.9|14961.9|14963.5|14960.5|14965.6|14962.6|14960|14957|0
1751877300000|2025-07-07 08:35:00|14963.6|14960.6|14965.5|14962.5|14967.2|14964.2|14961.9|14958.9|0
1751877600000|2025-07-07 08:40:00|14966.1|14963.1|14957.4|14954.4|14968.5|14965.5|14954.8|14951.8|0
1751877900000|2025-07-07 08:45:00|14957.5|14954.5|14953.4|14950.4|14959.1|14956.1|14953.2|14950.2|0
1751878200000|2025-07-07 08:50:00|14953.3|14950.3|14965.7|14962.7|14965.7|14962.7|14952.4|14949.4|0
1751878500000|2025-07-07 08:55:00|14965.5|14962.5|14963.2|14960.2|14966|14963|14963.1|14960.1|0
1751878800000|2025-07-07 09:00:00|14963.1|14960.1|14947.9|14944.9|14963.2|14960.2|14946.9|14943.9|0
1751879100000|2025-07-07 09:05:00|14948.1|14945.1|14963.3|14960.3|14964.7|14961.7|14948|14945|0
1751879400000|2025-07-07 09:10:00|14963.4|14960.4|14964.6|14961.6|14967.5|14964.5|14963.1|14960.1|0
1751879700000|2025-07-07 09:15:00|14964.5|14961.5|14965.7|14962.7|14967.5|14964.5|14964.2|14961.2|0
1751880000000|2025-07-07 09:20:00|14965.6|14962.6|14964.1|14961.1|14965.9|14962.9|14963.4|14960.4|0
1751880300000|2025-07-07 09:25:00|14964.2|14961.2|14964.3|14961.3|14965.2|14962.2|14962.8|14959.8|0
1751880600000|2025-07-07 09:30:00|14964|14961|14962.4|14959.4|14964|14961|14962.4|14959.4|0
1751880900000|2025-07-07 09:35:00|14962.5|14959.5|14972|14969|14972.3|14969.3|14962.5|14959.5|0
1751881200000|2025-07-07 09:40:00|14972.1|14969.1|14969.6|14966.6|14972.6|14969.6|14969.6|14966.6|0
1751881500000|2025-07-07 09:45:00|14969.5|14966.5|14970.7|14967.7|14970.8|14967.8|14969.5|14966.5|0
1751881800000|2025-07-07 09:50:00|14970.8|14967.8|14978.5|14975.5|14978.6|14975.6|14970.8|14967.8|0
1751882100000|2025-07-07 09:55:00|14978.6|14975.6|14984|14981|14984.4|14981.4|14977.4|14974.4|0
1751882400000|2025-07-07 10:00:00|14984.4|14981.4|14990.4|14987.4|14991.1|14988.1|14983.4|14980.4|0
1751882700000|2025-07-07 10:05:00|14990.7|14987.7|14999.8|14996.8|15000.1|14997.1|14990|14987|0
1751883000000|2025-07-07 10:10:00|14999.7|14996.7|15001.8|14998.8|15001.9|14998.9|14997.3|14994.3|0
1751883300000|2025-07-07 10:15:00|15001.5|14998.5|15002.1|14999.1|15002.3|14999.3|14997.6|14994.6|0
1751883600000|2025-07-07 10:20:00|15002.3|14999.3|15000.3|14997.3|15003.3|15000.3|14998.5|14995.5|0
1751883900000|2025-07-07 10:25:00|15000.5|14997.5|15001.4|14998.4|15002.9|14999.9|14999.8|14996.8|0
1751884200000|2025-07-07 10:30:00|15001.5|14998.5|15003.1|15000.1|15003.4|15000.4|15000.2|14997.2|0
1751884500000|2025-07-07 10:35:00|15003.7|15000.7|15003.5|15000.5|15006.9|15003.9|15003.5|15000.5|0
1751884800000|2025-07-07 10:40:00|15003.6|15000.6|15001.4|14998.4|15003.6|15000.6|14999.4|14996.4|0
1751885100000|2025-07-07 10:45:00|15001.2|14998.2|15004.8|15001.8|15005.3|15002.3|14999.6|14996.6|0
1751885400000|2025-07-07 10:50:00|15004.7|15001.7|15000.8|14997.8|15004.9|15001.9|14997.9|14994.9|0
1751885700000|2025-07-07 10:55:00|15000.6|14997.6|15000.9|14997.9|15001.3|14998.3|14998.8|14995.8|0
1751886000000|2025-07-07 11:00:00|15001.4|14998.4|15005.3|15002.3|15008|15005|15001.4|14998.4|0
1751886300000|2025-07-07 11:05:00|15005|15002|15007.7|15004.7|15007.7|15004.7|15002.3|14999.3|0
1751886600000|2025-07-07 11:10:00|15007.6|15004.6|15000.5|14997.5|15007.7|15004.7|15000.5|14997.5|0
1751886900000|2025-07-07 11:15:00|15000.6|14997.6|15001.3|14998.3|15002.2|14999.2|15000|14997|0
1751887200000|2025-07-07 11:20:00|15001.2|14998.2|15007.1|15004.1|15007.1|15004.1|15000.4|14997.4|0
1751887500000|2025-07-07 11:25:00|15007.2|15004.2|15012.8|15009.8|15012.8|15009.8|15005.7|15002.7|0
1751887800000|2025-07-07 11:30:00|15013.1|15010.1|15008.8|15005.8|15013.6|15010.6|15008.3|15005.3|0
1751888100000|2025-07-07 11:35:00|15009|15006|15009.5|15006.5|15014.8|15011.8|15008.8|15005.8|0
1751888400000|2025-07-07 11:40:00|15009.4|15006.4|15012|15009|15013.2|15010.2|15007.5|15004.5|0
1751888700000|2025-07-07 11:45:00|15012.1|15009.1|15016|15013|15016.5|15013.5|15011.9|15008.9|0
1751889000000|2025-07-07 11:50:00|15016.1|15013.1|15017.5|15014.5|15018.3|15015.3|15016.1|15013.1|0
1751889300000|2025-07-07 11:55:00|15017.7|15014.7|15020.7|15017.7|15020.8|15017.8|15017.5|15014.5|0
1751889600000|2025-07-07 12:00:00|15020.3|15017.3|15015|15012|15020.4|15017.4|15015|15012|0
1751889900000|2025-07-07 12:05:00|15015.3|15012.3|15020.4|15017.4|15021.3|15018.3|15015.3|15012.3|0
1751890200000|2025-07-07 12:10:00|15020.5|15017.5|15022.1|15019.1|15022.3|15019.3|15018.8|15015.8|0
1751890500000|2025-07-07 12:15:00|15022.2|15019.2|15027.7|15024.7|15027.9|15024.9|15021.6|15018.6|0
1751890800000|2025-07-07 12:20:00|15027.6|15024.6|15018.3|15015.3|15027.7|15024.7|15017.2|15014.2|0
1751891100000|2025-07-07 12:25:00|15018.4|15015.4|15012.8|15009.8|15018.6|15015.6|15011.3|15008.3|0
1751891400000|2025-07-07 12:30:00|15012.7|15009.7|15015|15012|15015.4|15012.4|15012.3|15009.3|0
1751891700000|2025-07-07 12:35:00|15014.5|15011.5|15008.9|15005.9|15015.9|15012.9|15008.2|15005.2|0
1751892000000|2025-07-07 12:40:00|15009.1|15006.1|15003.4|15000.4|15009.7|15006.7|15002.7|14999.7|0
1751892300000|2025-07-07 12:45:00|15002.5|14999.5|15003.2|15000.2|15004.5|15001.5|15001.3|14998.3|0
1751892600000|2025-07-07 12:50:00|15003.3|15000.3|14997.4|14994.4|15003.8|15000.8|14996.7|14993.7|0
1751892900000|2025-07-07 12:55:00|14995.9|14992.9|14995.5|14992.5|14997.3|14994.3|14993.5|14990.5|0
1751893200000|2025-07-07 13:00:00|14995.3|14992.3|14997|14994|14998.2|14995.2|14991.6|14988.6|0
1751893500000|2025-07-07 13:05:00|14996.4|14993.4|14994.5|14991.5|14997.5|14994.5|14994.5|14991.5|0
1751893800000|2025-07-07 13:10:00|14994.6|14991.6|14992.2|14989.2|14996.4|14993.4|14991.6|14988.6|0
1751894100000|2025-07-07 13:15:00|14992.4|14989.4|14988.9|14985.9|14992.8|14989.8|14985.4|14982.4|0
1751894400000|2025-07-07 13:20:00|14989|14986|14988.4|14985.4|14992.9|14989.9|14987.5|14984.5|0
1751894700000|2025-07-07 13:25:00|14982|14979|15008|15005|15009.3|15006.3|14982|14979|0
1751895000000|2025-07-07 13:30:00|15009.3|15006.3|14986.8|14985|15019.4|15017.6|14963.3|14961.5|0
1751895300000|2025-07-07 13:35:00|14986.2|14984.4|14977.1|14975.3|14998.5|14996.7|14972.2|14970.4|0
1751895600000|2025-07-07 13:40:00|14975|14973.2|14998.7|14996.9|15005.4|15003.6|14963.7|14961.9|0
1751895900000|2025-07-07 13:45:00|14998.6|14996.8|15001.5|14999.7|15008.3|15006.5|14977.9|14976.1|0
1751896200000|2025-07-07 13:50:00|15000.7|14998.9|15017.2|15015.4|15024.7|15022.9|15000.7|14998.9|0
1751896500000|2025-07-07 13:55:00|15017.9|15016.1|14997.6|14995.8|15019|15017.2|14996|14994.2|0
1751896800000|2025-07-07 14:00:00|14997.2|14995.4|14987.7|14985.9|15007.7|15005.9|14966.1|14964.3|0
1751897100000|2025-07-07 14:05:00|14989.2|14987.4|14977|14975.2|14993.8|14992|14975.1|14973.3|0
1751897400000|2025-07-07 14:10:00|14978.3|14976.5|14976.9|14975.1|14990.1|14988.3|14976|14974.2|0
1751897700000|2025-07-07 14:15:00|14975.9|14974.1|14992.7|14990.9|14992.9|14991.1|14966.3|14964.5|0
1751898000000|2025-07-07 14:20:00|14993|14991.2|15002|15000.2|15005.4|15003.6|14989.9|14988.1|0
1751898300000|2025-07-07 14:25:00|15002.6|15000.8|14996.9|14995.1|15016.1|15014.3|14996.2|14994.4|0
1751898600000|2025-07-07 14:30:00|14997.1|14995.3|14981.7|14979.9|14997.1|14995.3|14979.6|14977.8|0
1751898900000|2025-07-07 14:35:00|14981.2|14979.4|14990.4|14988.6|14993.7|14991.9|14980.4|14978.6|0
1751899200000|2025-07-07 14:40:00|14990.6|14988.8|14989.8|14988|15001.7|14999.9|14986.5|14984.7|0
1751899500000|2025-07-07 14:45:00|14989.9|14988.1|14999.3|14997.5|15000.5|14998.7|14982.6|14980.8|0
1751899800000|2025-07-07 14:50:00|14999.2|14997.4|14979.4|14977.6|14999.9|14998.1|14973.9|14972.1|0
1751900100000|2025-07-07 14:55:00|14979.8|14978|14961.5|14959.7|14979.8|14978|14953|14951.2|0
1751900400000|2025-07-07 15:00:00|14961.3|14959.5|14976.7|14974.9|14983.6|14981.8|14960.1|14958.3|0
1751900700000|2025-07-07 15:05:00|14976.2|14974.4|14975.2|14973.4|14978.1|14976.3|14964.3|14962.5|0
1751901000000|2025-07-07 15:10:00|14975.1|14973.3|14975.3|14973.5|14978.9|14977.1|14966.1|14964.3|0
1751901300000|2025-07-07 15:15:00|14974.8|14973|14977.6|14975.8|14984.3|14982.5|14974|14972.2|0
1751901600000|2025-07-07 15:20:00|14977.3|14975.5|14973.9|14972.1|14980.6|14978.8|14967.9|14966.1|0
1751901900000|2025-07-07 15:25:00|14973.7|14971.9|14987.2|14985.4|14987.9|14986.1|14971.6|14969.8|0
1751902200000|2025-07-07 15:30:00|14986.5|14984.7|14983.3|14981.5|14989.9|14988.1|14980.8|14979|0
1751902500000|2025-07-07 15:35:00|14983.1|14981.3|14988|14986.2|14988.6|14986.8|14977.8|14976|0
1751902800000|2025-07-07 15:40:00|14988.1|14986.3|14979.6|14977.8|14992.9|14991.1|14979.2|14977.4|0
1751903100000|2025-07-07 15:45:00|14979.4|14977.6|14978.5|14976.7|14981.8|14980|14972.2|14970.4|0
1751903400000|2025-07-07 15:50:00|14978.6|14976.8|14978.2|14976.4|14983.2|14981.4|14975.2|14973.4|0
1751903700000|2025-07-07 15:55:00|14978.1|14976.3|14991.2|14989.4|14997.3|14995.5|14978|14976.2|0
1751904000000|2025-07-07 16:00:00|14991.4|14989.6|14995.9|14994.1|15000.7|14998.9|14991.2|14989.4|0
1751904300000|2025-07-07 16:05:00|14995.8|14994|15001.3|14999.5|15001.5|14999.7|14995|14993.2|0
1751904600000|2025-07-07 16:10:00|15001.2|14999.4|15001.8|15000|15003.2|15001.4|14996.9|14995.1|0
1751904900000|2025-07-07 16:15:00|15001.4|14999.6|14981|14979.2|15008|15006.2|14971.9|14970.1|0
1751905200000|2025-07-07 16:20:00|14980.4|14978.6|14950.7|14948.9|14985|14983.2|14925.6|14923.8|0
1751905500000|2025-07-07 16:25:00|14950.8|14949|14962.1|14960.3|14964.5|14962.7|14932.9|14931.1|0
1751905800000|2025-07-07 16:30:00|14961.6|14959.8|14974.9|14973.1|14977|14975.2|14960.6|14958.8|0
1751906100000|2025-07-07 16:35:00|14974.7|14972.9|14967|14965.2|14981.8|14980|14964.1|14962.3|0
1751906400000|2025-07-07 16:40:00|14967.7|14965.9|14955.2|14953.4|14972.3|14970.5|14951.8|14950|0
1751906700000|2025-07-07 16:45:00|14955.5|14953.7|14942.4|14940.6|14957.1|14955.3|14939|14937.2|0
1751907000000|2025-07-07 16:50:00|14942.2|14940.4|14932|14930.2|14943.7|14941.9|14931.6|14929.8|0
1751907300000|2025-07-07 16:55:00|14932.1|14930.3|14941.5|14939.7|14946.2|14944.4|14927.9|14926.1|0
1751907600000|2025-07-07 17:00:00|14942.2|14940.4|14937.1|14935.3|14947.4|14945.6|14935.5|14933.7|0
1751907900000|2025-07-07 17:05:00|14937.5|14935.7|14940.2|14938.4|14942.1|14940.3|14932.8|14931|0
1751908200000|2025-07-07 17:10:00|14942.2|14940.4|14952.2|14950.4|14956.7|14954.9|14942.2|14940.4|0
1751908500000|2025-07-07 17:15:00|14952.4|14950.6|14951.9|14950.1|14953.7|14951.9|14947|14945.2|0
1751908800000|2025-07-07 17:20:00|14952.2|14950.4|14941.6|14939.8|14958.9|14957.1|14941.6|14939.8|0
1751909100000|2025-07-07 17:25:00|14941.7|14939.9|14935.1|14933.3|14942.4|14940.6|14930.5|14928.7|0
1751909400000|2025-07-07 17:30:00|14934.1|14932.3|14947.9|14946.1|14970.4|14968.6|14933.7|14931.9|0
1751909700000|2025-07-07 17:35:00|14948|14946.2|14933.9|14932.1|14948|14946.2|14930|14928.2|0
1751910000000|2025-07-07 17:40:00|14933.8|14932|14926.8|14925|14939.1|14937.3|14920.3|14918.5|0
1751910300000|2025-07-07 17:45:00|14926.5|14924.7|14936.1|14934.3|14936.9|14935.1|14926.4|14924.6|0
1751910600000|2025-07-07 17:50:00|14936|14934.2|14930.4|14928.6|14936.4|14934.6|14927.1|14925.3|0
1751910900000|2025-07-07 17:55:00|14928.1|14926.3|14936.7|14934.9|14938.8|14937|14927.3|14925.5|0
1751911200000|2025-07-07 18:00:00|14936.5|14934.7|14933.8|14932|14939.4|14937.6|14933.4|14931.6|0
1751911500000|2025-07-07 18:05:00|14934|14932.2|14939.6|14937.8|14939.7|14937.9|14928.3|14926.5|0
1751911800000|2025-07-07 18:10:00|14939.9|14938.1|14937.7|14935.9|14942.8|14941|14935.3|14933.5|0
1751912100000|2025-07-07 18:15:00|14937.6|14935.8|14909.4|14907.6|14938.1|14936.3|14907.1|14905.3|0
1751912400000|2025-07-07 18:20:00|14908.6|14906.8|14901.1|14899.3|14910.9|14909.1|14887|14885.2|0
1751912700000|2025-07-07 18:25:00|14902.2|14900.4|14882.1|14880.3|14907.5|14905.7|14881.2|14879.4|0
1751913000000|2025-07-07 18:30:00|14882.2|14880.4|14893.6|14891.8|14893.9|14892.1|14879.3|14877.5|0
1751913300000|2025-07-07 18:35:00|14893.7|14891.9|14901.5|14899.7|14903.9|14902.1|14893.2|14891.4|0
1751913600000|2025-07-07 18:40:00|14901.4|14899.6|14914.9|14913.1|14917.6|14915.8|14899.6|14897.8|0
1751913900000|2025-07-07 18:45:00|14915.2|14913.4|14923.7|14921.9|14925.8|14924|14915.2|14913.4|0
1751914200000|2025-07-07 18:50:00|14924.3|14922.5|14928.9|14927.1|14929.8|14928|14921.7|14919.9|0
1751914500000|2025-07-07 18:55:00|14928.8|14927|14935.4|14933.6|14937.7|14935.9|14928.8|14927|0
1751914800000|2025-07-07 19:00:00|14934.1|14932.3|14928.7|14926.9|14943.5|14941.7|14928.6|14926.8|0
1751915100000|2025-07-07 19:05:00|14928.3|14926.5|14921|14919.2|14929.4|14927.6|14917.3|14915.5|0
1751915400000|2025-07-07 19:10:00|14920.8|14919|14925.2|14923.4|14930|14928.2|14918.5|14916.7|0
1751915700000|2025-07-07 19:15:00|14925.1|14923.3|14921.2|14919.4|14927.1|14925.3|14919.8|14918|0
1751916000000|2025-07-07 19:20:00|14921.3|14919.5|14926.8|14925|14929.5|14927.7|14918.1|14916.3|0
1751916300000|2025-07-07 19:25:00|14926.5|14924.7|14929.3|14927.5|14934.3|14932.5|14924.8|14923|0
1751916600000|2025-07-07 19:30:00|14929.1|14927.3|14935.5|14933.7|14937.7|14935.9|14928.9|14927.1|0
1751916900000|2025-07-07 19:35:00|14935.9|14934.1|14929.5|14927.7|14936|14934.2|14926.4|14924.6|0
1751917200000|2025-07-07 19:40:00|14929.6|14927.8|14927.5|14925.7|14934.7|14932.9|14922.8|14921|0
1751917500000|2025-07-07 19:45:00|14927.6|14925.8|14923.6|14921.8|14932|14930.2|14922.2|14920.4|0
1751917800000|2025-07-07 19:50:00|14926.4|14924.6|14936.9|14935.1|14946.6|14944.8|14926.4|14924.6|0
1751918100000|2025-07-07 19:55:00|14939.3|14937.5|14949.2|14947.4|14950.4|14948.6|14936.5|14934.7|0
1751918400000|2025-07-07 20:00:00|14949.8|14946.8|14950.4|14947.4|14956.6|14953.6|14930.3|14927.3|0
1751918700000|2025-07-07 20:05:00|14950.3|14947.3|14947.1|14944.1|14951.2|14948.2|14946.7|14943.7|0
1751919000000|2025-07-07 20:10:00|14946.9|14943.9|14945.5|14942.5|14948.2|14945.2|14942.9|14939.9|0
1751919300000|2025-07-07 20:15:00|14945.3|14942.3|14946.5|14943.5|14947.5|14944.5|14944|14941|0
1751919600000|2025-07-07 20:20:00|14946.4|14943.4|14947.3|14944.3|14949.1|14946.1|14946.4|14943.4|0
1751919900000|2025-07-07 20:25:00|14947.7|14944.7|14943.9|14940.9|14947.9|14944.9|14943.1|14940.1|0
1751920200000|2025-07-07 20:30:00|14944|14941|14941.3|14938.3|14945|14942|14941.2|14938.2|0
1751920500000|2025-07-07 20:35:00|14941.5|14938.5|14936|14933|14941.5|14938.5|14936|14933|0
1751920800000|2025-07-07 20:40:00|14936.1|14933.1|14923.4|14920.4|14936.1|14933.1|14923.3|14920.3|0
1751921100000|2025-07-07 20:45:00|14922.1|14919.1|14921.3|14918.3|14925.1|14922.1|14921.1|14918.1|0
1751921400000|2025-07-07 20:50:00|14920.9|14917.9|14922.2|14919.2|14924.1|14921.1|14919.8|14916.8|0
1751921700000|2025-07-07 20:55:00|14921.9|14918.9|14924.1|14921.1|14924.1|14921.1|14918.7|14915.7|0
1751922000000|2025-07-07 21:00:00|14924.2|14921.2|14921.3|14918.3|14924.6|14921.6|14920.1|14917.1|0
1751922300000|2025-07-07 21:05:00|14921.2|14918.2|14920.2|14917.2|14921.4|14918.4|14919.1|14916.1|0
1751922600000|2025-07-07 21:10:00|14920|14917|14920.8|14917.8|14920.8|14917.8|14919.8|14916.8|0
1751922900000|2025-07-07 21:15:00|14920.5|14917.5|14921.8|14918.8|14923.5|14920.5|14920.1|14917.1|0
1751923200000|2025-07-07 21:20:00|14921.7|14918.7|14921.4|14918.4|14921.9|14918.9|14919.8|14916.8|0
1751923500000|2025-07-07 21:25:00|14921.3|14918.3|14917.4|14914.4|14921.4|14918.4|14916.4|14913.4|0
1751923800000|2025-07-07 21:30:00|14917.6|14914.6|14918.5|14915.5|14918.5|14915.5|14916.2|14913.2|0
1751924100000|2025-07-07 21:35:00|14917.9|14914.9|14919.8|14916.8|14920.2|14917.2|14917.9|14914.9|0
1751924400000|2025-07-07 21:40:00|14919.9|14916.9|14918.8|14915.8|14920|14917|14918.8|14915.8|0
1751924700000|2025-07-07 21:45:00|14918.5|14915.5|14920|14917|14920.6|14917.6|14918|14915|0
1751925000000|2025-07-07 21:50:00|14920.2|14917.2|14916.9|14913.9|14920.5|14917.5|14916.7|14913.7|0
1751925300000|2025-07-07 21:55:00|14917.1|14914.1|14916.9|14913.9|14918|14915|14915.5|14912.5|0
1751925600000|2025-07-07 22:00:00|14917.2|14914.2|14918.4|14915.4|14924|14921|14917.2|14914.2|0
1751925900000|2025-07-07 22:05:00|14918.5|14915.5|14920.1|14917.1|14920.1|14917.1|14918.3|14915.3|0
1751926200000|2025-07-07 22:10:00|14920.2|14917.2|14919.8|14916.8|14920.4|14917.4|14918.4|14915.4|0
1751926500000|2025-07-07 22:15:00|14919.7|14916.7|14915.3|14912.3|14920.3|14917.3|14915.2|14912.2|0
1751926800000|2025-07-07 22:20:00|14915.4|14912.4|14911.1|14908.1|14915.7|14912.7|14911|14908|0
1751927100000|2025-07-07 22:25:00|14911.4|14908.4|14912.2|14909.2|14913.9|14910.9|14910.9|14907.9|0
1751927400000|2025-07-07 22:30:00|14912.3|14909.3|14914.9|14911.9|14916|14913|14911.9|14908.9|0
1751927700000|2025-07-07 22:35:00|14915.1|14912.1|14917.8|14914.8|14917.8|14914.8|14914.2|14911.2|0
1751928000000|2025-07-07 22:40:00|14917.7|14914.7|14921|14918|14921.7|14918.7|14917.4|14914.4|0
1751928300000|2025-07-07 22:45:00|14920.9|14917.9|14919.8|14916.8|14921|14918|14916.9|14913.9|0
1751928600000|2025-07-07 22:50:00|14920.3|14917.3|14918.2|14915.2|14920.3|14917.3|14917.7|14914.7|0
1751928900000|2025-07-07 22:55:00|14918.1|14915.1|14918.7|14915.7|14919.2|14916.2|14917.7|14914.7|0
1751929200000|2025-07-07 23:00:00|14918.8|14915.8|14920|14917|14920.3|14917.3|14918.7|14915.7|0
1751929500000|2025-07-07 23:05:00|14920.2|14917.2|14924.9|14921.9|14925|14922|14920.2|14917.2|0
1751929800000|2025-07-07 23:10:00|14924.6|14921.6|14923.7|14920.7|14925.4|14922.4|14922.7|14919.7|0
1751930100000|2025-07-07 23:15:00|14923.5|14920.5|14924.9|14921.9|14925.2|14922.2|14923|14920|0
1751930400000|2025-07-07 23:20:00|14925.1|14922.1|14927.7|14924.7|14928.1|14925.1|14925.1|14922.1|0
1751930700000|2025-07-07 23:25:00|14927.5|14924.5|14927.8|14924.8|14928.5|14925.5|14927.5|14924.5|0
1751931000000|2025-07-07 23:30:00|14928.6|14925.6|14928.8|14925.8|14930.1|14927.1|14928.2|14925.2|0
1751931300000|2025-07-07 23:35:00|14929.2|14926.2|14931.1|14928.1|14932.5|14929.5|14928.9|14925.9|0
1751931600000|2025-07-07 23:40:00|14931.2|14928.2|14928.5|14925.5|14931.4|14928.4|14927.4|14924.4|0
1751931900000|2025-07-07 23:45:00|14928.4|14925.4|14931.3|14928.3|14931.3|14928.3|14926.8|14923.8|0
1751932200000|2025-07-07 23:50:00|14931.5|14928.5|14931.9|14928.9|14932.4|14929.4|14931|14928|0
1751932500000|2025-07-07 23:55:00|14932.1|14929.1|14932.6|14927.6|14932.8|14929.2|14930.3|14927|0
1751932800000|2025-07-08 00:00:00|14932.1|14927.1|14926.1|14921.1|14935.6|14930.6|14925.2|14920.2|0
1751933100000|2025-07-08 00:05:00|14926.2|14921.2|14928.4|14923.4|14929.9|14924.9|14920.6|14915.6|0
1751933400000|2025-07-08 00:10:00|14928.6|14923.6|14933.3|14928.3|14936|14931|14927.9|14922.9|0
1751933700000|2025-07-08 00:15:00|14933.2|14928.2|14930.4|14925.4|14933.6|14928.6|14928.7|14923.7|0
1751934000000|2025-07-08 00:20:00|14930.5|14925.5|14934.3|14929.3|14935.4|14930.4|14930.2|14925.2|0
1751934300000|2025-07-08 00:25:00|14934.2|14929.2|14939.1|14934.1|14939.2|14934.2|14931.3|14926.3|0
1751934600000|2025-07-08 00:30:00|14939|14934|14936.3|14931.3|14939.1|14934.1|14935.5|14930.5|0
1751934900000|2025-07-08 00:35:00|14936.2|14931.2|14940|14935|14941.7|14936.7|14935.6|14930.6|0
1751935200000|2025-07-08 00:40:00|14940.1|14935.1|14950.6|14945.6|14955|14950|14940|14935|0
1751935500000|2025-07-08 00:45:00|14950.5|14945.5|14947.2|14942.2|14951.7|14946.7|14945.4|14940.4|0
1751935800000|2025-07-08 00:50:00|14947.3|14942.3|14959|14954|14959.3|14954.3|14947.2|14942.2|0
1751936100000|2025-07-08 00:55:00|14959.1|14954.1|14955.6|14950.6|14960.9|14955.9|14954.5|14949.5|0
1751936400000|2025-07-08 01:00:00|14955.7|14950.7|14955.6|14950.6|14956.6|14951.6|14951.3|14946.3|0
1751936700000|2025-07-08 01:05:00|14955.7|14950.7|14955.2|14950.2|14960.2|14955.2|14953.5|14948.5|0
1751937000000|2025-07-08 01:10:00|14955.1|14950.1|14956.9|14951.9|14956.9|14951.9|14950|14945|0
1751937300000|2025-07-08 01:15:00|14956.8|14951.8|14963.1|14958.1|14964.3|14959.3|14956.3|14951.3|0
1751937600000|2025-07-08 01:20:00|14963.3|14958.3|14963.8|14958.8|14966.3|14961.3|14961.4|14956.4|0
1751937900000|2025-07-08 01:25:00|14963.5|14958.5|14966.1|14961.1|14966.2|14961.2|14960.9|14955.9|0
1751938200000|2025-07-08 01:30:00|14966|14961|14966.6|14961.6|14967.3|14962.3|14960.9|14955.9|0
1751938500000|2025-07-08 01:35:00|14966.8|14961.8|14962.8|14957.8|14966.9|14961.9|14960|14955|0
1751938800000|2025-07-08 01:40:00|14962.7|14957.7|14945.2|14940.2|14963.1|14958.1|14945.2|14940.2|0
1751939100000|2025-07-08 01:45:00|14945.1|14940.1|14945.1|14940.1|14946.9|14941.9|14942.9|14937.9|0
1751939400000|2025-07-08 01:50:00|14945|14940|14946.2|14941.2|14948.5|14943.5|14943.4|14938.4|0
1751939700000|2025-07-08 01:55:00|14945.9|14940.9|14946.8|14941.8|14950.7|14945.7|14944|14939|0
1751940000000|2025-07-08 02:00:00|14946.6|14941.6|14945.4|14940.4|14946.8|14941.8|14943.4|14938.4|0
1751940300000|2025-07-08 02:05:00|14945.5|14940.5|14943.8|14938.8|14946.3|14941.3|14943.1|14938.1|0
1751940600000|2025-07-08 02:10:00|14943.7|14938.7|14947|14942|14947.9|14942.9|14941.7|14936.7|0
1751940900000|2025-07-08 02:15:00|14947.2|14942.2|14952.7|14947.7|14954.3|14949.3|14946.1|14941.1|0
1751941200000|2025-07-08 02:20:00|14952.9|14947.9|14955.8|14950.8|14957.3|14952.3|14950.4|14945.4|0
1751941500000|2025-07-08 02:25:00|14955.7|14950.7|14967.5|14962.5|14967.5|14962.5|14955.7|14950.7|0
1751941800000|2025-07-08 02:30:00|14967.4|14962.4|14963.4|14958.4|14968.1|14963.1|14961.5|14956.5|0
1751942100000|2025-07-08 02:35:00|14963.5|14958.5|14977|14972|14977.8|14972.8|14963.5|14958.5|0
1751942400000|2025-07-08 02:40:00|14976.9|14971.9|14974.3|14969.3|14977.3|14972.3|14972.3|14967.3|0
1751942700000|2025-07-08 02:45:00|14974.4|14969.4|14975.1|14970.1|14976.1|14971.1|14973.4|14968.4|0
1751943000000|2025-07-08 02:50:00|14975.2|14970.2|14976.4|14971.4|14978.1|14973.1|14974.2|14969.2|0
1751943300000|2025-07-08 02:55:00|14976.3|14971.3|14976.6|14971.6|14978.3|14973.3|14972.9|14967.9|0
1751943600000|2025-07-08 03:00:00|14976.8|14971.8|14975.5|14970.5|14977.8|14972.8|14973.8|14968.8|0
1751943900000|2025-07-08 03:05:00|14975.4|14970.4|14966.6|14961.6|14975.5|14970.5|14965.5|14960.5|0
1751944200000|2025-07-08 03:10:00|14966.5|14961.5|14965.2|14960.2|14968.8|14963.8|14964.6|14959.6|0
1751944500000|2025-07-08 03:15:00|14965.3|14960.3|14967.4|14962.4|14967.7|14962.7|14962.5|14957.5|0
1751944800000|2025-07-08 03:20:00|14967.3|14962.3|14970.5|14965.5|14972.6|14967.6|14967.3|14962.3|0
1751945100000|2025-07-08 03:25:00|14970.4|14965.4|14970.3|14965.3|14971.6|14966.6|14969.5|14964.5|0
1751945400000|2025-07-08 03:30:00|14970.7|14965.7|14969.2|14964.2|14971.6|14966.6|14968.4|14963.4|0
1751945700000|2025-07-08 03:35:00|14969.4|14964.4|14967.1|14962.1|14970.2|14965.2|14966.2|14961.2|0
1751946000000|2025-07-08 03:40:00|14967|14962|14967.1|14962.1|14969.5|14964.5|14966.6|14961.6|0
1751946300000|2025-07-08 03:45:00|14967|14962|14960|14955|14967.1|14962.1|14959.5|14954.5|0
1751946600000|2025-07-08 03:50:00|14959.9|14954.9|14963.1|14958.1|14963.4|14958.4|14958.8|14953.8|0
1751946900000|2025-07-08 03:55:00|14963|14958|14962.5|14957.5|14966.1|14961.1|14961.6|14956.6|0
1751947200000|2025-07-08 04:00:00|14962.4|14957.4|14962.5|14957.5|14964.4|14959.4|14960.3|14955.3|0
1751947500000|2025-07-08 04:05:00|14962.7|14957.7|14967.6|14962.6|14967.7|14962.7|14962.1|14957.1|0
1751947800000|2025-07-08 04:10:00|14967.7|14962.7|14967.2|14962.2|14967.7|14962.7|14964.7|14959.7|0
1751948100000|2025-07-08 04:15:00|14967.1|14962.1|14964|14959|14967.6|14962.6|14963.4|14958.4|0
1751948400000|2025-07-08 04:20:00|14963.9|14958.9|14964.6|14959.6|14965.4|14960.4|14961.3|14956.3|0
1751948700000|2025-07-08 04:25:00|14964.5|14959.5|14964.5|14959.5|14967.4|14962.4|14963.1|14958.1|0
1751949000000|2025-07-08 04:30:00|14964.4|14959.4|14964|14959|14967.1|14962.1|14962.4|14957.4|0
1751949300000|2025-07-08 04:35:00|14964.2|14959.2|14964.7|14959.7|14970|14965|14962.6|14957.6|0
1751949600000|2025-07-08 04:40:00|14964.6|14959.6|14961.4|14956.4|14965.7|14960.7|14960.8|14955.8|0
1751949900000|2025-07-08 04:45:00|14961.8|14956.8|14962.4|14957.4|14963.4|14958.4|14960.7|14955.7|0
1751950200000|2025-07-08 04:50:00|14962.3|14957.3|14963.3|14958.3|14963.4|14958.4|14957.6|14952.6|0
1751950500000|2025-07-08 04:55:00|14963.4|14958.4|14958.4|14953.4|14963.4|14958.4|14957.2|14952.2|0
1751950800000|2025-07-08 05:00:00|14958.5|14953.5|14959.9|14954.9|14960.4|14955.4|14954.6|14949.6|0
1751951100000|2025-07-08 05:05:00|14959.8|14954.8|14960.9|14955.9|14965.5|14960.5|14959.8|14954.8|0
1751951400000|2025-07-08 05:10:00|14961|14956|14965.1|14960.1|14965.1|14960.1|14958.2|14953.2|0
1751951700000|2025-07-08 05:15:00|14965|14960|14964.3|14959.3|14967.1|14962.1|14963.1|14958.1|0
1751952000000|2025-07-08 05:20:00|14964.4|14959.4|14965|14960|14967.3|14962.3|14964.3|14959.3|0
1751952300000|2025-07-08 05:25:00|14965.1|14960.1|14967.2|14962.2|14968.9|14963.9|14965.1|14960.1|0
1751952600000|2025-07-08 05:30:00|14967.4|14962.4|14962.1|14957.1|14968.9|14963.9|14961|14956|0
1751952900000|2025-07-08 05:35:00|14960.9|14955.9|14963|14958|14966.5|14961.5|14959.2|14954.2|0
1751953200000|2025-07-08 05:40:00|14962.9|14957.9|14966.4|14961.4|14968.8|14963.8|14962.8|14957.8|0
1751953500000|2025-07-08 05:45:00|14966.5|14961.5|14971.2|14966.2|14971.6|14966.6|14965.7|14960.7|0
1751953800000|2025-07-08 05:50:00|14971.1|14966.1|14971.9|14966.9|14973.5|14968.5|14971.1|14966.1|0
1751954100000|2025-07-08 05:55:00|14972|14967|14975.2|14970.2|14975.9|14970.9|14970.7|14965.7|0
1751954400000|2025-07-08 06:00:00|14975.3|14970.3|14972.4|14967.4|14976|14971|14971.3|14966.3|0
1751954700000|2025-07-08 06:05:00|14972.3|14967.3|14976.3|14971.3|14977.4|14972.4|14971|14966|0
1751955000000|2025-07-08 06:10:00|14976.7|14971.7|14976.8|14971.8|14981.5|14976.5|14975.8|14970.8|0
1751955300000|2025-07-08 06:15:00|14976.7|14971.7|14980.2|14975.2|14981.1|14976.1|14976|14971|0
1751955600000|2025-07-08 06:20:00|14980.1|14975.1|14977.7|14972.7|14985.1|14980.1|14977.7|14972.7|0
1751955900000|2025-07-08 06:25:00|14977.5|14972.5|14973.5|14968.5|14978.1|14973.1|14967.8|14962.8|0
1751956200000|2025-07-08 06:30:00|14973.4|14968.4|14978.1|14973.1|14981.3|14976.3|14973.4|14968.4|0
1751956500000|2025-07-08 06:35:00|14978.2|14973.2|14978.2|14973.2|14979.5|14974.5|14973.1|14968.1|0
1751956800000|2025-07-08 06:40:00|14977.9|14972.9|14980|14975|14980.3|14975.3|14975.4|14970.4|0
1751957100000|2025-07-08 06:45:00|14979.9|14974.9|14982.7|14977.7|14983.9|14978.9|14979.2|14974.2|0
1751957400000|2025-07-08 06:50:00|14982.4|14977.4|14981.7|14976.7|14984.1|14979.1|14980.9|14975.9|0
1751957700000|2025-07-08 06:55:00|14981.6|14976.6|14984.6|14979.6|14987.6|14982.6|14981.2|14976.2|0
1751958000000|2025-07-08 07:00:00|14984.5|14979.5|14971.1|14966.1|14984.5|14979.5|14970.1|14965.1|0
1751958300000|2025-07-08 07:05:00|14971|14966|14971.6|14966.6|14976.5|14971.5|14967.9|14962.9|0
1751958600000|2025-07-08 07:10:00|14971.7|14966.7|14968.2|14963.2|14975.1|14970.1|14967.6|14962.6|0
1751958900000|2025-07-08 07:15:00|14968.3|14963.3|14968.9|14963.9|14971.2|14966.2|14965.7|14960.7|0
1751959200000|2025-07-08 07:20:00|14969|14964|14973.5|14968.5|14974.6|14969.6|14964|14959|0
1751959500000|2025-07-08 07:25:00|14973.6|14968.6|14978.7|14973.7|14979|14974|14970.2|14965.2|0
1751959800000|2025-07-08 07:30:00|14978.8|14973.8|14976.7|14971.7|14979.6|14974.6|14971.9|14966.9|0
1751960100000|2025-07-08 07:35:00|14976.8|14971.8|14985.2|14980.2|14986.4|14981.4|14976|14971|0
1751960400000|2025-07-08 07:40:00|14985.1|14980.1|14985.2|14980.2|14988.2|14983.2|14982.3|14977.3|0
1751960700000|2025-07-08 07:45:00|14985.1|14980.1|14989.5|14984.5|14990.9|14985.9|14984.3|14979.3|0
1751961000000|2025-07-08 07:50:00|14989.6|14984.6|14993.9|14988.9|14996.9|14991.9|14988.8|14983.8|0
1751961300000|2025-07-08 07:55:00|14994.6|14989.6|14996.1|14991.1|15002|14997|14994.6|14989.6|0
1751961600000|2025-07-08 08:00:00|14996.3|14991.3|14998.9|14995.9|15007.6|15004.6|14990.6|14987.6|0
1751961900000|2025-07-08 08:05:00|14998.8|14995.8|15003.8|15000.8|15003.8|15000.8|14997|14994|0
1751962200000|2025-07-08 08:10:00|15003.6|15000.6|14996.5|14993.5|15010.1|15007.1|14995.1|14992.1|0
1751962500000|2025-07-08 08:15:00|14996.6|14993.6|15000.8|14997.8|15005.4|15002.4|14995.8|14992.8|0
1751962800000|2025-07-08 08:20:00|15000.9|14997.9|15003.3|15000.3|15006.6|15003.6|14995.4|14992.4|0
1751963100000|2025-07-08 08:25:00|15003|15000|15000.2|14997.2|15011.9|15008.9|14996.6|14993.6|0
1751963400000|2025-07-08 08:30:00|15000.3|14997.3|14999.9|14996.9|15015.5|15012.5|14999.1|14996.1|0
1751963700000|2025-07-08 08:35:00|15000.1|14997.1|15011.9|15008.9|15014.4|15011.4|15000|14997|0
1751964000000|2025-07-08 08:40:00|15011.8|15008.8|15015.2|15012.2|15017.3|15014.3|15011.7|15008.7|0
1751964300000|2025-07-08 08:45:00|15015.1|15012.1|15017.8|15014.8|15018.9|15015.9|15010.7|15007.7|0
1751964600000|2025-07-08 08:50:00|15017.7|15014.7|15018.1|15015.1|15019.5|15016.5|15017.4|15014.4|0
1751964900000|2025-07-08 08:55:00|15018|15015|15006.8|15003.8|15020.1|15017.1|15005.7|15002.7|0
1751965200000|2025-07-08 09:00:00|15006.2|15003.2|14998.2|14995.2|15006.2|15003.2|14997.9|14994.9|0
1751965500000|2025-07-08 09:05:00|14998|14995|15006.5|15003.5|15006.5|15003.5|14998|14995|0
1751965800000|2025-07-08 09:10:00|15006.7|15003.7|15007.1|15004.1|15008.7|15005.7|15006.7|15003.7|0
1751966100000|2025-07-08 09:15:00|15007|15004|15008.3|15005.3|15008.9|15005.9|15006.5|15003.5|0
1751966400000|2025-07-08 09:20:00|15008.4|15005.4|15004|15001|15008.9|15005.9|15003.4|15000.4|0
1751966700000|2025-07-08 09:25:00|15004.5|15001.5|15003.7|15000.7|15005.6|15002.6|15003.3|15000.3|0
1751967000000|2025-07-08 09:30:00|15003.6|15000.6|15000|14997|15003.7|15000.7|14998.7|14995.7|0
1751967300000|2025-07-08 09:35:00|15000.3|14997.3|14997.4|14994.4|15001.1|14998.1|14997.3|14994.3|0
1751967600000|2025-07-08 09:40:00|14997.3|14994.3|15001.4|14998.4|15001.4|14998.4|14997|14994|0
1751967900000|2025-07-08 09:45:00|15001.2|14998.2|14999.7|14996.7|15002|14999|14999.5|14996.5|0
1751968200000|2025-07-08 09:50:00|14999.6|14996.6|14989.3|14986.3|14999.7|14996.7|14987.4|14984.4|0
1751968500000|2025-07-08 09:55:00|14989.6|14986.6|14996.5|14993.5|14997.8|14994.8|14989.5|14986.5|0
1751968800000|2025-07-08 10:00:00|14996.4|14993.4|14988.7|14985.7|14997.4|14994.4|14988.6|14985.6|0
1751969100000|2025-07-08 10:05:00|14988.6|14985.6|14983.2|14980.2|14991.8|14988.8|14982.9|14979.9|0
1751969400000|2025-07-08 10:10:00|14983.1|14980.1|14980.2|14977.2|14984|14981|14980.2|14977.2|0
1751969700000|2025-07-08 10:15:00|14980.1|14977.1|14987.8|14984.8|14988.6|14985.6|14978.9|14975.9|0
1751970000000|2025-07-08 10:20:00|14988.1|14985.1|14987.5|14984.5|14989.6|14986.6|14987.4|14984.4|0
1751970300000|2025-07-08 10:25:00|14987.6|14984.6|14979.8|14976.8|14987.7|14984.7|14979.4|14976.4|0
1751970600000|2025-07-08 10:30:00|14979.6|14976.6|14981.7|14978.7|14983.3|14980.3|14979.1|14976.1|0
1751970900000|2025-07-08 10:35:00|14982.3|14979.3|14988.3|14985.3|14988.6|14985.6|14981.3|14978.3|0
1751971200000|2025-07-08 10:40:00|14988.4|14985.4|14997.6|14994.6|14997.6|14994.6|14987.4|14984.4|0
1751971500000|2025-07-08 10:45:00|14997.5|14994.5|14998.7|14995.7|14999.3|14996.3|14996.2|14993.2|0
1751971800000|2025-07-08 10:50:00|14998.6|14995.6|14994.6|14991.6|14998.8|14995.8|14992.4|14989.4|0
1751972100000|2025-07-08 10:55:00|14994.5|14991.5|14998.9|14995.9|15000.4|14997.4|14991.2|14988.2|0
1751972400000|2025-07-08 11:00:00|14997.5|14994.5|14995.2|14992.2|14997.5|14994.5|14992.7|14989.7|0
1751972700000|2025-07-08 11:05:00|14995.1|14992.1|14989.9|14986.9|14995.1|14992.1|14989.9|14986.9|0
1751973000000|2025-07-08 11:10:00|14990|14987|14994.1|14991.1|14994.2|14991.2|14989.9|14986.9|0
1751973300000|2025-07-08 11:15:00|14994|14991|14992.9|14989.9|14994.7|14991.7|14991.3|14988.3|0
1751973600000|2025-07-08 11:20:00|14993|14990|14998.2|14995.2|14998.2|14995.2|14993|14990|0
1751973900000|2025-07-08 11:25:00|14998.4|14995.4|14998.1|14995.1|14998.7|14995.7|14996.9|14993.9|0
1751974200000|2025-07-08 11:30:00|14997.8|14994.8|14997.3|14994.3|14998|14995|14996.8|14993.8|0
1751974500000|2025-07-08 11:35:00|14997.8|14994.8|14998.2|14995.2|14999.2|14996.2|14997.2|14994.2|0
1751974800000|2025-07-08 11:40:00|14998.3|14995.3|15002.5|14999.5|15002.7|14999.7|14998.1|14995.1|0
1751975100000|2025-07-08 11:45:00|15002.4|14999.4|15001.5|14998.5|15002.7|14999.7|15000.3|14997.3|0
1751975400000|2025-07-08 11:50:00|15001.6|14998.6|14999.2|14996.2|15001.6|14998.6|14998.7|14995.7|0
1751975700000|2025-07-08 11:55:00|14999.5|14996.5|14998.1|14995.1|15000|14997|14997.5|14994.5|0
1751976000000|2025-07-08 12:00:00|14996.7|14993.7|14991.5|14988.5|14997|14994|14990.2|14987.2|0
1751976300000|2025-07-08 12:05:00|14991.9|14988.9|14995.7|14992.7|14996|14993|14991.5|14988.5|0
1751976600000|2025-07-08 12:10:00|14995.8|14992.8|14999.5|14996.5|14999.8|14996.8|14994.3|14991.3|0
1751976900000|2025-07-08 12:15:00|14999.7|14996.7|15000.9|14997.9|15004.2|15001.2|14999.2|14996.2|0
1751977200000|2025-07-08 12:20:00|15001.1|14998.1|15003.3|15000.3|15005.2|15002.2|15000.9|14997.9|0
1751977500000|2025-07-08 12:25:00|15003.1|15000.1|15002.4|14999.4|15004.3|15001.3|15002|14999|0
1751977800000|2025-07-08 12:30:00|15002.5|14999.5|14995.2|14992.2|15002.5|14999.5|14994.4|14991.4|0
1751978100000|2025-07-08 12:35:00|14995.3|14992.3|14991.3|14988.3|14995.3|14992.3|14990.5|14987.5|0
1751978400000|2025-07-08 12:40:00|14991.2|14988.2|14990.5|14987.5|14992.8|14989.8|14988.5|14985.5|0
1751978700000|2025-07-08 12:45:00|14990.4|14987.4|14992.6|14989.6|14996.2|14993.2|14990|14987|0
1751979000000|2025-07-08 12:50:00|14992.5|14989.5|14992.8|14989.8|14993.1|14990.1|14990.2|14987.2|0
1751979300000|2025-07-08 12:55:00|14993.1|14990.1|14998.5|14995.5|14998.5|14995.5|14992.7|14989.7|0
1751979600000|2025-07-08 13:00:00|14998.4|14995.4|15002.5|14999.5|15002.8|14999.8|14998.4|14995.4|0
1751979900000|2025-07-08 13:05:00|15002.4|14999.4|15011.5|15008.5|15012.1|15009.1|15002.1|14999.1|0
1751980200000|2025-07-08 13:10:00|15011.4|15008.4|15007.3|15004.3|15011.4|15008.4|15006.8|15003.8|0
1751980500000|2025-07-08 13:15:00|15007.2|15004.2|15001.3|14998.3|15007.2|15004.2|15001.3|14998.3|0
1751980800000|2025-07-08 13:20:00|15001.1|14998.1|15002.1|14999.1|15003|15000|14998|14995|0
1751981100000|2025-07-08 13:25:00|14989.3|14986.3|14996|14993|14999.1|14996.1|14989.3|14986.3|0
1751981400000|2025-07-08 13:30:00|14997.8|14994.8|14936.3|14934.5|14997.8|14994.8|14933.9|14932.1|0
1751981700000|2025-07-08 13:35:00|14935.1|14933.3|14929.6|14927.8|14950.9|14949.1|14928.9|14927.1|0
1751982000000|2025-07-08 13:40:00|14929.1|14927.3|14920|14918.2|14940.5|14938.7|14911.8|14910|0
1751982300000|2025-07-08 13:45:00|14920.7|14918.9|14918.4|14916.6|14930|14928.2|14907.4|14905.6|0
1751982600000|2025-07-08 13:50:00|14917.8|14916|14920.5|14918.7|14928.9|14927.1|14906.7|14904.9|0
1751982900000|2025-07-08 13:55:00|14920|14918.2|14901.3|14899.5|14929.8|14928|14900.7|14898.9|0
1751983200000|2025-07-08 14:00:00|14901.6|14899.8|14913.2|14911.4|14915.4|14913.6|14897.7|14895.9|0
1751983500000|2025-07-08 14:05:00|14913.5|14911.7|14890|14888.2|14914.5|14912.7|14884.6|14882.8|0
1751983800000|2025-07-08 14:10:00|14890.2|14888.4|14890.4|14888.6|14895|14893.2|14884.1|14882.3|0
1751984100000|2025-07-08 14:15:00|14890|14888.2|14884.9|14883.1|14894.9|14893.1|14880.5|14878.7|0
1751984400000|2025-07-08 14:20:00|14884.8|14883|14858|14856.2|14893.7|14891.9|14858|14856.2|0
1751984700000|2025-07-08 14:25:00|14856.5|14854.7|14868.5|14866.7|14870.4|14868.6|14843.6|14841.8|0
1751985000000|2025-07-08 14:30:00|14867.6|14865.8|14882.2|14880.4|14882.4|14880.6|14863.2|14861.4|0
1751985300000|2025-07-08 14:35:00|14882.7|14880.9|14894.7|14892.9|14896|14894.2|14881.5|14879.7|0
1751985600000|2025-07-08 14:40:00|14895.1|14893.3|14895.5|14893.7|14898.9|14897.1|14883.6|14881.8|0
1751985900000|2025-07-08 14:45:00|14895.8|14894|14864|14862.2|14897.9|14896.1|14864|14862.2|0
1751986200000|2025-07-08 14:50:00|14863.3|14861.5|14828.7|14826.9|14871.3|14869.5|14819.5|14817.7|0
1751986500000|2025-07-08 14:55:00|14829|14827.2|14850|14848.2|14850.8|14849|14812.9|14811.1|0
1751986800000|2025-07-08 15:00:00|14850.1|14848.3|14857.3|14855.5|14862.1|14860.3|14844.8|14843|0
1751987100000|2025-07-08 15:05:00|14857.2|14855.4|14843.3|14841.5|14864.3|14862.5|14838.8|14837|0
1751987400000|2025-07-08 15:10:00|14843.1|14841.3|14832.6|14830.8|14847.1|14845.3|14830.3|14828.5|0
1751987700000|2025-07-08 15:15:00|14832|14830.2|14820.1|14818.3|14832.4|14830.6|14818.7|14816.9|0
1751988000000|2025-07-08 15:20:00|14820.5|14818.7|14815.6|14813.8|14828|14826.2|14814.2|14812.4|0
1751988300000|2025-07-08 15:25:00|14815.8|14814|14829.6|14827.8|14830.1|14828.3|14811|14809.2|0
1751988600000|2025-07-08 15:30:00|14829.9|14828.1|14840.6|14838.8|14843|14841.2|14829.9|14828.1|0
1751988900000|2025-07-08 15:35:00|14840.4|14838.6|14838.2|14836.4|14841.7|14839.9|14833.4|14831.6|0
1751989200000|2025-07-08 15:40:00|14837.9|14836.1|14835.5|14833.7|14841|14839.2|14832.9|14831.1|0
1751989500000|2025-07-08 15:45:00|14835.6|14833.8|14844.3|14842.5|14847.6|14845.8|14835.6|14833.8|0
1751989800000|2025-07-08 15:50:00|14844.4|14842.6|14847.4|14845.6|14850.3|14848.5|14843.1|14841.3|0
1751990100000|2025-07-08 15:55:00|14846.9|14845.1|14863.2|14861.4|14866.7|14864.9|14844.1|14842.3|0
1751990400000|2025-07-08 16:00:00|14863.3|14861.5|14874.2|14872.4|14874.2|14872.4|14862.2|14860.4|0
1751990700000|2025-07-08 16:05:00|14873.9|14872.1|14881.7|14879.9|14881.7|14879.9|14870.8|14869|0
1751991000000|2025-07-08 16:10:00|14881.8|14880|14891.9|14890.1|14892.7|14890.9|14879.8|14878|0
1751991300000|2025-07-08 16:15:00|14892.4|14890.6|14888.7|14886.9|14892.6|14890.8|14883.1|14881.3|0
1751991600000|2025-07-08 16:20:00|14888.6|14886.8|14901.6|14899.8|14901.7|14899.9|14886.1|14884.3|0
1751991900000|2025-07-08 16:25:00|14902|14900.2|14900|14898.2|14911.4|14909.6|14899.6|14897.8|0
1751992200000|2025-07-08 16:30:00|14900.4|14898.6|14888.9|14887.1|14903|14901.2|14884.3|14882.5|0
1751992500000|2025-07-08 16:35:00|14888.7|14886.9|14878.9|14877.1|14888.7|14886.9|14860.9|14859.1|0
1751992800000|2025-07-08 16:40:00|14878.6|14876.8|14888.1|14886.3|14889.5|14887.7|14876.5|14874.7|0
1751993100000|2025-07-08 16:45:00|14888|14886.2|14890.7|14888.9|14895.8|14894|14884.1|14882.3|0
1751993400000|2025-07-08 16:50:00|14891.3|14889.5|14895.1|14893.3|14895.2|14893.4|14888.9|14887.1|0
1751993700000|2025-07-08 16:55:00|14895.5|14893.7|14891.4|14889.6|14899.8|14898|14889.8|14888|0
1751994000000|2025-07-08 17:00:00|14891.8|14890|14891|14889.2|14896.4|14894.6|14887.8|14886|0
1751994300000|2025-07-08 17:05:00|14890.9|14889.1|14889.6|14887.8|14891.1|14889.3|14881|14879.2|0
1751994600000|2025-07-08 17:10:00|14889.4|14887.6|14889.8|14888|14902.1|14900.3|14888.7|14886.9|0
1751994900000|2025-07-08 17:15:00|14889.7|14887.9|14877|14875.2|14890.4|14888.6|14870|14868.2|0
1751995200000|2025-07-08 17:20:00|14877.1|14875.3|14881.9|14880.1|14882.5|14880.7|14865.9|14864.1|0
1751995500000|2025-07-08 17:25:00|14882.1|14880.3|14884.7|14882.9|14884.9|14883.1|14877.1|14875.3|0
1751995800000|2025-07-08 17:30:00|14885|14883.2|14877.3|14875.5|14893.3|14891.5|14876.5|14874.7|0
1751996100000|2025-07-08 17:35:00|14876.7|14874.9|14881.6|14879.8|14884.3|14882.5|14874.9|14873.1|0
1751996400000|2025-07-08 17:40:00|14881.9|14880.1|14883.9|14882.1|14885.1|14883.3|14878.8|14877|0
1751996700000|2025-07-08 17:45:00|14884.6|14882.8|14890.6|14888.8|14893.3|14891.5|14884|14882.2|0
1751997000000|2025-07-08 17:50:00|14890.4|14888.6|14899.8|14898|14902.7|14900.9|14885.8|14884|0
1751997300000|2025-07-08 17:55:00|14900.3|14898.5|14902.6|14900.8|14904.6|14902.8|14898.6|14896.8|0
1751997600000|2025-07-08 18:00:00|14901.3|14899.5|14902.7|14900.9|14903.4|14901.6|14898.2|14896.4|0
1751997900000|2025-07-08 18:05:00|14902.1|14900.3|14897.1|14895.3|14907.5|14905.7|14896.8|14895|0
1751998200000|2025-07-08 18:10:00|14897.5|14895.7|14887.9|14886.1|14900.7|14898.9|14887.2|14885.4|0
1751998500000|2025-07-08 18:15:00|14887.5|14885.7|14885.2|14883.4|14892.3|14890.5|14885.2|14883.4|0
1751998800000|2025-07-08 18:20:00|14885.1|14883.3|14877.8|14876|14885.5|14883.7|14864.6|14862.8|0
1751999100000|2025-07-08 18:25:00|14878.3|14876.5|14871.8|14870|14878.3|14876.5|14871.4|14869.6|0
1751999400000|2025-07-08 18:30:00|14872.2|14870.4|14867.6|14865.8|14873.6|14871.8|14864.2|14862.4|0
1751999700000|2025-07-08 18:35:00|14867.5|14865.7|14871.7|14869.9|14872.1|14870.3|14866.1|14864.3|0
1752000000000|2025-07-08 18:40:00|14871.5|14869.7|14861.6|14859.8|14872.6|14870.8|14861.5|14859.7|0
1752000300000|2025-07-08 18:45:00|14861.8|14860|14862.5|14860.7|14866.2|14864.4|14858.4|14856.6|0
1752000600000|2025-07-08 18:50:00|14862.4|14860.6|14860.2|14858.4|14863.2|14861.4|14857.4|14855.6|0
1752000900000|2025-07-08 18:55:00|14860.5|14858.7|14862|14860.2|14867.2|14865.4|14860.3|14858.5|0
1752001200000|2025-07-08 19:00:00|14861.4|14859.6|14853.1|14851.3|14861.4|14859.6|14852.3|14850.5|0
1752001500000|2025-07-08 19:05:00|14853.3|14851.5|14847.2|14845.4|14856.7|14854.9|14845.7|14843.9|0
1752001800000|2025-07-08 19:10:00|14847.1|14845.3|14848.1|14846.3|14851.4|14849.6|14841.6|14839.8|0
1752002100000|2025-07-08 19:15:00|14848.4|14846.6|14855.8|14854|14856.9|14855.1|14844.7|14842.9|0
1752002400000|2025-07-08 19:20:00|14855.3|14853.5|14848.6|14846.8|14861.2|14859.4|14847.8|14846|0
1752002700000|2025-07-08 19:25:00|14848.1|14846.3|14855.8|14854|14856.1|14854.3|14843.9|14842.1|0
1752003000000|2025-07-08 19:30:00|14855.3|14853.5|14855.7|14853.9|14857.7|14855.9|14851.2|14849.4|0
1752003300000|2025-07-08 19:35:00|14855.3|14853.5|14843.9|14842.1|14856.2|14854.4|14843.5|14841.7|0
1752003600000|2025-07-08 19:40:00|14843.8|14842|14843.5|14841.7|14848|14846.2|14840.2|14838.4|0
1752003900000|2025-07-08 19:45:00|14843.4|14841.6|14857.2|14855.4|14858.7|14856.9|14842.7|14840.9|0
1752004200000|2025-07-08 19:50:00|14860.2|14858.4|14874.4|14872.6|14874.4|14872.6|14854|14852.2|0
1752004500000|2025-07-08 19:55:00|14873.5|14871.7|14877.6|14875.8|14882.4|14880.6|14868.9|14867.1|0
1752004800000|2025-07-08 20:00:00|14878.2|14875.2|14875.1|14872.1|14884.1|14881.1|14857.8|14854.8|0
1752005100000|2025-07-08 20:05:00|14875.3|14872.3|14882.6|14879.6|14882.8|14879.8|14872.5|14869.5|0
1752005400000|2025-07-08 20:10:00|14882.5|14879.5|14879.7|14876.7|14882.8|14879.8|14879.3|14876.3|0
1752005700000|2025-07-08 20:15:00|14879.6|14876.6|14882.5|14879.5|14882.7|14879.7|14879.5|14876.5|0
1752006000000|2025-07-08 20:20:00|14882.4|14879.4|14882.8|14879.8|14884.2|14881.2|14882|14879|0
1752006300000|2025-07-08 20:25:00|14882.7|14879.7|14876.9|14873.9|14883.5|14880.5|14874.6|14871.6|0
1752006600000|2025-07-08 20:30:00|14877|14874|14868|14865|14877|14874|14867.9|14864.9|0
1752006900000|2025-07-08 20:35:00|14868.2|14865.2|14870|14867|14870|14867|14867.6|14864.6|0
1752007200000|2025-07-08 20:40:00|14869.4|14866.4|14865.9|14862.9|14869.5|14866.5|14863.6|14860.6|0
1752007500000|2025-07-08 20:45:00|14866|14863|14868.9|14865.9|14870|14867|14865.7|14862.7|0
1752007800000|2025-07-08 20:50:00|14869.3|14866.3|14870.1|14867.1|14870.9|14867.9|14868.9|14865.9|0
1752008100000|2025-07-08 20:55:00|14870.6|14867.6|14869.7|14866.7|14871|14868|14869.4|14866.4|0
1752008400000|2025-07-08 21:00:00|14869.6|14866.6|14869.9|14866.9|14869.9|14866.9|14866.5|14863.5|0
1752008700000|2025-07-08 21:05:00|14869.8|14866.8|14872.2|14869.2|14872.2|14869.2|14869.3|14866.3|0
1752009000000|2025-07-08 21:10:00|14872.1|14869.1|14872.2|14869.2|14873.4|14870.4|14871.5|14868.5|0
1752009300000|2025-07-08 21:15:00|14872.3|14869.3|14873.3|14870.3|14874.3|14871.3|14872.3|14869.3|0
1752009600000|2025-07-08 21:20:00|14873.2|14870.2|14874.7|14871.7|14875|14872|14872.4|14869.4|0
1752009900000|2025-07-08 21:25:00|14874.4|14871.4|14874.4|14871.4|14876.1|14873.1|14873.9|14870.9|0
1752010200000|2025-07-08 21:30:00|14874.5|14871.5|14874.4|14871.4|14875.1|14872.1|14873.8|14870.8|0
1752010500000|2025-07-08 21:35:00|14874.3|14871.3|14873.6|14870.6|14874.6|14871.6|14873.4|14870.4|0
1752010800000|2025-07-08 21:40:00|14873.3|14870.3|14874.9|14871.9|14875.1|14872.1|14873.3|14870.3|0
1752011100000|2025-07-08 21:45:00|14874.6|14871.6|14876.3|14873.3|14876.4|14873.4|14874.6|14871.6|0
1752011400000|2025-07-08 21:50:00|14876.2|14873.2|14875.5|14872.5|14876.5|14873.5|14875|14872|0
1752011700000|2025-07-08 21:55:00|14875.4|14872.4|14875.4|14872.4|14876.3|14873.3|14875.1|14872.1|0
1752012000000|2025-07-08 22:00:00|14875.3|14872.3|14878.5|14875.5|14878.5|14875.5|14875.1|14872.1|0
1752012300000|2025-07-08 22:05:00|14878.4|14875.4|14880.7|14877.7|14881|14878|14878.3|14875.3|0
1752012600000|2025-07-08 22:10:00|14880.8|14877.8|14878.1|14875.1|14880.8|14877.8|14878.1|14875.1|0
1752012900000|2025-07-08 22:15:00|14878.2|14875.2|14879|14876|14879.2|14876.2|14878|14875|0
1752013200000|2025-07-08 22:20:00|14878.9|14875.9|14878.3|14875.3|14879.2|14876.2|14877.6|14874.6|0
1752013500000|2025-07-08 22:25:00|14878.1|14875.1|14877.5|14874.5|14878.1|14875.1|14877.4|14874.4|0
1752013800000|2025-07-08 22:30:00|14877.6|14874.6|14877.7|14874.7|14878.2|14875.2|14877|14874|0
1752014100000|2025-07-08 22:35:00|14877.6|14874.6|14879.1|14876.1|14879.5|14876.5|14877.6|14874.6|0
1752014400000|2025-07-08 22:40:00|14879|14876|14878.2|14875.2|14879.1|14876.1|14877.9|14874.9|0
1752014700000|2025-07-08 22:45:00|14878.1|14875.1|14879.4|14876.4|14879.5|14876.5|14877.5|14874.5|0
1752015000000|2025-07-08 22:50:00|14879.5|14876.5|14878.8|14875.8|14879.6|14876.6|14878.8|14875.8|0
1752015300000|2025-07-08 22:55:00|14878.7|14875.7|14878.9|14875.9|14879.1|14876.1|14878.6|14875.6|0
1752015600000|2025-07-08 23:00:00|14878.7|14875.7|14879.8|14876.8|14880|14877|14878.7|14875.7|0
1752015900000|2025-07-08 23:05:00|14880|14877|14878.9|14875.9|14881.6|14878.6|14878.6|14875.6|0
1752016200000|2025-07-08 23:10:00|14878.8|14875.8|14880.4|14877.4|14880.5|14877.5|14878.7|14875.7|0
1752016500000|2025-07-08 23:15:00|14880.3|14877.3|14880.6|14877.6|14881.1|14878.1|14880.3|14877.3|0
1752016800000|2025-07-08 23:20:00|14880.7|14877.7|14877.3|14874.3|14882.1|14879.1|14876.5|14873.5|0
1752017100000|2025-07-08 23:25:00|14877.2|14874.2|14878.7|14875.7|14879.1|14876.1|14877.2|14874.2|0
1752017400000|2025-07-08 23:30:00|14878.6|14875.6|14876.8|14873.8|14878.7|14875.7|14876.1|14873.1|0
1752017700000|2025-07-08 23:35:00|14877.2|14874.2|14877.5|14874.5|14878.3|14875.3|14876.7|14873.7|0
1752018000000|2025-07-08 23:40:00|14877.3|14874.3|14878.6|14875.6|14878.6|14875.6|14877.3|14874.3|0
1752018300000|2025-07-08 23:45:00|14878.5|14875.5|14879.3|14876.3|14879.6|14876.6|14878.3|14875.3|0
1752018600000|2025-07-08 23:50:00|14879|14876|14878.2|14875.2|14879.1|14876.1|14877.8|14874.8|0
1752018900000|2025-07-08 23:55:00|14878.1|14875.1|14880.2|14875.2|14880.5|14875.7|14877.4|14874.4|0
1752019200000|2025-07-09 00:00:00|14877.2|14872.2|14870.1|14865.1|14879.1|14874.1|14868.9|14863.9|0
1752019500000|2025-07-09 00:05:00|14870.2|14865.2|14873.1|14868.1|14874.3|14869.3|14867.9|14862.9|0
1752019800000|2025-07-09 00:10:00|14873|14868|14861|14856|14873.1|14868.1|14859.6|14854.6|0
1752020100000|2025-07-09 00:15:00|14860.8|14855.8|14865|14860|14865.7|14860.7|14860.4|14855.4|0
1752020400000|2025-07-09 00:20:00|14864.9|14859.9|14862.3|14857.3|14867.2|14862.2|14861.8|14856.8|0
1752020700000|2025-07-09 00:25:00|14862.2|14857.2|14860.5|14855.5|14863.3|14858.3|14860|14855|0
1752021000000|2025-07-09 00:30:00|14860.7|14855.7|14855.5|14850.5|14862.3|14857.3|14855.5|14850.5|0
1752021300000|2025-07-09 00:35:00|14855.4|14850.4|14860.2|14855.2|14862.5|14857.5|14854.5|14849.5|0
1752021600000|2025-07-09 00:40:00|14860.3|14855.3|14864.4|14859.4|14864.9|14859.9|14860.3|14855.3|0
1752021900000|2025-07-09 00:45:00|14864.6|14859.6|14863.3|14858.3|14867.4|14862.4|14862.6|14857.6|0
1752022200000|2025-07-09 00:50:00|14863.1|14858.1|14864.7|14859.7|14866.5|14861.5|14863|14858|0
1752022500000|2025-07-09 00:55:00|14864.6|14859.6|14862.1|14857.1|14864.7|14859.7|14855.9|14850.9|0
1752022800000|2025-07-09 01:00:00|14862|14857|14868.7|14863.7|14868.7|14863.7|14860.4|14855.4|0
1752023100000|2025-07-09 01:05:00|14868.6|14863.6|14871.5|14866.5|14873.1|14868.1|14865.9|14860.9|0
1752023400000|2025-07-09 01:10:00|14871.4|14866.4|14872.1|14867.1|14873.1|14868.1|14869.6|14864.6|0
1752023700000|2025-07-09 01:15:00|14872.2|14867.2|14866.1|14861.1|14872.5|14867.5|14865.3|14860.3|0
1752024000000|2025-07-09 01:20:00|14866.3|14861.3|14867.4|14862.4|14869.5|14864.5|14864.7|14859.7|0
1752024300000|2025-07-09 01:25:00|14867.2|14862.2|14861.1|14856.1|14867.4|14862.4|14860.1|14855.1|0
1752024600000|2025-07-09 01:30:00|14861.2|14856.2|14853.8|14848.8|14861.3|14856.3|14847.4|14842.4|0
1752024900000|2025-07-09 01:35:00|14854.2|14849.2|14861|14856|14861|14856|14854.2|14849.2|0
1752025200000|2025-07-09 01:40:00|14860.9|14855.9|14862.7|14857.7|14864.2|14859.2|14860.6|14855.6|0
1752025500000|2025-07-09 01:45:00|14862.6|14857.6|14866.8|14861.8|14867.8|14862.8|14860.3|14855.3|0
1752025800000|2025-07-09 01:50:00|14866.7|14861.7|14869.3|14864.3|14869.4|14864.4|14865.5|14860.5|0
1752026100000|2025-07-09 01:55:00|14869.4|14864.4|14872.6|14867.6|14873.8|14868.8|14869.3|14864.3|0
1752026400000|2025-07-09 02:00:00|14873.3|14868.3|14879.6|14874.6|14879.9|14874.9|14872.7|14867.7|0
1752026700000|2025-07-09 02:05:00|14879.7|14874.7|14873.7|14868.7|14879.9|14874.9|14873.6|14868.6|0
1752027000000|2025-07-09 02:10:00|14873.6|14868.6|14877.5|14872.5|14878.4|14873.4|14873.3|14868.3|0
1752027300000|2025-07-09 02:15:00|14877.7|14872.7|14871.5|14866.5|14877.7|14872.7|14871.4|14866.4|0
1752027600000|2025-07-09 02:20:00|14871.6|14866.6|14870|14865|14872.5|14867.5|14868.7|14863.7|0
1752027900000|2025-07-09 02:25:00|14870.1|14865.1|14871.7|14866.7|14874.2|14869.2|14869.9|14864.9|0
1752028200000|2025-07-09 02:30:00|14871.4|14866.4|14868.2|14863.2|14872.9|14867.9|14868|14863|0
1752028500000|2025-07-09 02:35:00|14868|14863|14868.4|14863.4|14869.4|14864.4|14865.7|14860.7|0
1752028800000|2025-07-09 02:40:00|14868.3|14863.3|14868.6|14863.6|14870.3|14865.3|14867|14862|0
1752029100000|2025-07-09 02:45:00|14868.7|14863.7|14867|14862|14869.8|14864.8|14866.8|14861.8|0
1752029400000|2025-07-09 02:50:00|14867.1|14862.1|14867.5|14862.5|14869.2|14864.2|14866.1|14861.1|0
1752029700000|2025-07-09 02:55:00|14867.3|14862.3|14866.1|14861.1|14867.5|14862.5|14865.6|14860.6|0
1752030000000|2025-07-09 03:00:00|14865.9|14860.9|14866.9|14861.9|14869.4|14864.4|14865.4|14860.4|0
1752030300000|2025-07-09 03:05:00|14866.6|14861.6|14864.5|14859.5|14866.8|14861.8|14864.4|14859.4|0
1752030600000|2025-07-09 03:10:00|14864.7|14859.7|14864.5|14859.5|14866.1|14861.1|14862.3|14857.3|0
1752030900000|2025-07-09 03:15:00|14864.4|14859.4|14861.8|14856.8|14864.4|14859.4|14860.9|14855.9|0
1752031200000|2025-07-09 03:20:00|14861.7|14856.7|14862.7|14857.7|14862.7|14857.7|14857.6|14852.6|0
1752031500000|2025-07-09 03:25:00|14862.8|14857.8|14868.9|14863.9|14869.4|14864.4|14862.3|14857.3|0
1752031800000|2025-07-09 03:30:00|14868.7|14863.7|14867.5|14862.5|14868.9|14863.9|14863.8|14858.8|0
1752032100000|2025-07-09 03:35:00|14867.6|14862.6|14862.4|14857.4|14867.6|14862.6|14860.8|14855.8|0
1752032400000|2025-07-09 03:40:00|14862.5|14857.5|14860.8|14855.8|14863.1|14858.1|14859.1|14854.1|0
1752032700000|2025-07-09 03:45:00|14860.6|14855.6|14863.9|14858.9|14864.3|14859.3|14858.8|14853.8|0
1752033000000|2025-07-09 03:50:00|14863.7|14858.7|14865.3|14860.3|14866.2|14861.2|14863.3|14858.3|0
1752033300000|2025-07-09 03:55:00|14865.2|14860.2|14861.3|14856.3|14865.4|14860.4|14860.5|14855.5|0
1752033600000|2025-07-09 04:00:00|14861.5|14856.5|14860.9|14855.9|14863.2|14858.2|14860.1|14855.1|0
1752033900000|2025-07-09 04:05:00|14861.1|14856.1|14860.9|14855.9|14862.1|14857.1|14858.8|14853.8|0
1752034200000|2025-07-09 04:10:00|14860.8|14855.8|14862.2|14857.2|14863.6|14858.6|14859.8|14854.8|0
1752034500000|2025-07-09 04:15:00|14862.3|14857.3|14864.2|14859.2|14864.6|14859.6|14860.9|14855.9|0
1752034800000|2025-07-09 04:20:00|14864.3|14859.3|14863.2|14858.2|14864.3|14859.3|14861.3|14856.3|0
1752035100000|2025-07-09 04:25:00|14863.3|14858.3|14861.8|14856.8|14864.1|14859.1|14859.8|14854.8|0
1752035400000|2025-07-09 04:30:00|14861.6|14856.6|14864.3|14859.3|14865.4|14860.4|14860.9|14855.9|0
1752035700000|2025-07-09 04:35:00|14864.6|14859.6|14871|14866|14871|14866|14864.5|14859.5|0
1752036000000|2025-07-09 04:40:00|14870.8|14865.8|14873.9|14868.9|14875.7|14870.7|14870.8|14865.8|0
1752036300000|2025-07-09 04:45:00|14874.1|14869.1|14872.6|14867.6|14875.6|14870.6|14872.5|14867.5|0
1752036600000|2025-07-09 04:50:00|14872.7|14867.7|14874.6|14869.6|14875.4|14870.4|14870|14865|0
1752036900000|2025-07-09 04:55:00|14874.7|14869.7|14874|14869|14875.3|14870.3|14872.4|14867.4|0
1752037200000|2025-07-09 05:00:00|14874.1|14869.1|14875.2|14870.2|14875.6|14870.6|14872.3|14867.3|0
1752037500000|2025-07-09 05:05:00|14875.3|14870.3|14873|14868|14876.7|14871.7|14872.7|14867.7|0
1752037800000|2025-07-09 05:10:00|14873.1|14868.1|14872.5|14867.5|14874.6|14869.6|14871.1|14866.1|0
1752038100000|2025-07-09 05:15:00|14872.9|14867.9|14866|14861|14873|14868|14864.6|14859.6|0
1752038400000|2025-07-09 05:20:00|14866.1|14861.1|14863.7|14858.7|14867|14862|14863.6|14858.6|0
1752038700000|2025-07-09 05:25:00|14863.9|14858.9|14860|14855|14863.9|14858.9|14858.7|14853.7|0
1752039000000|2025-07-09 05:30:00|14860.1|14855.1|14864.4|14859.4|14866.2|14861.2|14858.9|14853.9|0
1752039300000|2025-07-09 05:35:00|14864.5|14859.5|14866.5|14861.5|14870.1|14865.1|14864.1|14859.1|0
1752039600000|2025-07-09 05:40:00|14866.2|14861.2|14863.7|14858.7|14869.4|14864.4|14863|14858|0
1752039900000|2025-07-09 05:45:00|14863.6|14858.6|14862.4|14857.4|14863.8|14858.8|14859.3|14854.3|0
1752040200000|2025-07-09 05:50:00|14862.5|14857.5|14861.6|14856.6|14864|14859|14858.2|14853.2|0
1752040500000|2025-07-09 05:55:00|14861.5|14856.5|14861.4|14856.4|14862.4|14857.4|14859.6|14854.6|0
1752040800000|2025-07-09 06:00:00|14861.5|14856.5|14855.6|14850.6|14861.5|14856.5|14853.8|14848.8|0
1752041100000|2025-07-09 06:05:00|14855.5|14850.5|14846.2|14841.2|14855.6|14850.6|14840.1|14835.1|0
1752041400000|2025-07-09 06:10:00|14845.5|14840.5|14849.2|14844.2|14849.8|14844.8|14843.2|14838.2|0
1752041700000|2025-07-09 06:15:00|14849.3|14844.3|14851.9|14846.9|14852.6|14847.6|14846.1|14841.1|0
1752042000000|2025-07-09 06:20:00|14852|14847|14853.5|14848.5|14855.1|14850.1|14848.7|14843.7|0
1752042300000|2025-07-09 06:25:00|14853.4|14848.4|14855.5|14850.5|14856.8|14851.8|14851.2|14846.2|0
1752042600000|2025-07-09 06:30:00|14855.4|14850.4|14857.6|14852.6|14860.3|14855.3|14855.3|14850.3|0
1752042900000|2025-07-09 06:35:00|14857.5|14852.5|14855.4|14850.4|14858.9|14853.9|14850.3|14845.3|0
1752043200000|2025-07-09 06:40:00|14855.5|14850.5|14856.9|14851.9|14856.9|14851.9|14852.3|14847.3|0
1752043500000|2025-07-09 06:45:00|14856.8|14851.8|14864.1|14859.1|14864.3|14859.3|14856.1|14851.1|0
1752043800000|2025-07-09 06:50:00|14864.3|14859.3|14875.1|14870.1|14875.9|14870.9|14863.4|14858.4|0
1752044100000|2025-07-09 06:55:00|14875.2|14870.2|14876.8|14871.8|14878.7|14873.7|14872.9|14867.9|0
1752044400000|2025-07-09 07:00:00|14876.9|14871.9|14873.4|14868.4|14880.7|14875.7|14873.3|14868.3|0
1752044700000|2025-07-09 07:05:00|14873.3|14868.3|14870.1|14865.1|14874.5|14869.5|14867.3|14862.3|0
1752045000000|2025-07-09 07:10:00|14870|14865|14863.4|14858.4|14870.9|14865.9|14862.6|14857.6|0
1752045300000|2025-07-09 07:15:00|14863.5|14858.5|14865.7|14860.7|14867.7|14862.7|14861.9|14856.9|0
1752045600000|2025-07-09 07:20:00|14865.6|14860.6|14872.7|14867.7|14874.1|14869.1|14864.3|14859.3|0
1752045900000|2025-07-09 07:25:00|14873|14868|14868.2|14863.2|14873|14868|14866.7|14861.7|0
1752046200000|2025-07-09 07:30:00|14868.4|14863.4|14868.9|14863.9|14869.6|14864.6|14865|14860|0
1752046500000|2025-07-09 07:35:00|14869.1|14864.1|14867.9|14862.9|14870.5|14865.5|14866.6|14861.6|0
1752046800000|2025-07-09 07:40:00|14868|14863|14871.3|14866.3|14872.4|14867.4|14868|14863|0
1752047100000|2025-07-09 07:45:00|14871.4|14866.4|14879.6|14874.6|14882.2|14877.2|14871.1|14866.1|0
1752047400000|2025-07-09 07:50:00|14879.7|14874.7|14879|14874|14881.9|14876.9|14878.1|14873.1|0
1752047700000|2025-07-09 07:55:00|14879.1|14874.1|14874.8|14869.8|14880.5|14875.5|14874.1|14869.1|0
1752048000000|2025-07-09 08:00:00|14874.2|14869.2|14870|14867|14875.9|14872.9|14858.8|14855.8|0
1752048300000|2025-07-09 08:05:00|14869.9|14866.9|14871.4|14868.4|14873.6|14870.6|14869.5|14866.5|0
1752048600000|2025-07-09 08:10:00|14871.5|14868.5|14871.1|14868.1|14872.2|14869.2|14868.8|14865.8|0
1752048900000|2025-07-09 08:15:00|14870.2|14867.2|14855.6|14852.6|14870.2|14867.2|14855.5|14852.5|0
1752049200000|2025-07-09 08:20:00|14855.8|14852.8|14853.4|14850.4|14856.2|14853.2|14851.7|14848.7|0
1752049500000|2025-07-09 08:25:00|14853.3|14850.3|14865|14862|14866.1|14863.1|14849.7|14846.7|0
1752049800000|2025-07-09 08:30:00|14864.1|14861.1|14867.3|14864.3|14867.4|14864.4|14864|14861|0
1752050100000|2025-07-09 08:35:00|14867|14864|14870.1|14867.1|14870.1|14867.1|14865.7|14862.7|0
1752050400000|2025-07-09 08:40:00|14870|14867|14868.6|14865.6|14870|14867|14867.7|14864.7|0
1752050700000|2025-07-09 08:45:00|14868.8|14865.8|14865.7|14862.7|14868.9|14865.9|14865.3|14862.3|0
1752051000000|2025-07-09 08:50:00|14866.2|14863.2|14866.7|14863.7|14866.9|14863.9|14865.1|14862.1|0
1752051300000|2025-07-09 08:55:00|14866.5|14863.5|14865.5|14862.5|14866.7|14863.7|14864.9|14861.9|0
1752051600000|2025-07-09 09:00:00|14865.6|14862.6|14867.9|14864.9|14868|14865|14865.6|14862.6|0
1752051900000|2025-07-09 09:05:00|14868.1|14865.1|14868.1|14865.1|14868.5|14865.5|14865.6|14862.6|0
1752052200000|2025-07-09 09:10:00|14868|14865|14872.2|14869.2|14872.3|14869.3|14868|14865|0
1752052500000|2025-07-09 09:15:00|14872.3|14869.3|14874|14871|14885.9|14882.9|14870.2|14867.2|0
1752052800000|2025-07-09 09:20:00|14873.9|14870.9|14879.2|14876.2|14879.3|14876.3|14873.4|14870.4|0
1752053100000|2025-07-09 09:25:00|14879.1|14876.1|14886|14883|14886.7|14883.7|14875.8|14872.8|0
1752053400000|2025-07-09 09:30:00|14885.9|14882.9|14894.3|14891.3|14895.3|14892.3|14885.3|14882.3|0
1752053700000|2025-07-09 09:35:00|14894.1|14891.1|14889.3|14886.3|14894.4|14891.4|14889.1|14886.1|0
1752054000000|2025-07-09 09:40:00|14889.6|14886.6|14889.7|14886.7|14892.7|14889.7|14883.1|14880.1|0
1752054300000|2025-07-09 09:45:00|14889.5|14886.5|14887.9|14884.9|14899.6|14896.6|14881.7|14878.7|0
1752054600000|2025-07-09 09:50:00|14893.8|14890.8|14891.4|14888.4|14895.4|14892.4|14879.5|14876.5|0
1752054900000|2025-07-09 09:55:00|14891.6|14888.6|14891|14888|14892.1|14889.1|14888.7|14885.7|0
1752055200000|2025-07-09 10:00:00|14890.5|14887.5|14889.4|14886.4|14891.4|14888.4|14888.9|14885.9|0
1752055500000|2025-07-09 10:05:00|14889.6|14886.6|14887|14884|14890.3|14887.3|14881.9|14878.9|0
1752055800000|2025-07-09 10:10:00|14886.9|14883.9|14886.2|14883.2|14888.1|14885.1|14882.9|14879.9|0
1752056100000|2025-07-09 10:15:00|14886.3|14883.3|14888.2|14885.2|14889|14886|14886.1|14883.1|0
1752056400000|2025-07-09 10:20:00|14888.3|14885.3|14889.6|14886.6|14891.3|14888.3|14888.3|14885.3|0
1752056700000|2025-07-09 10:25:00|14889.5|14886.5|14876.2|14873.2|14890|14887|14876|14873|0
1752057000000|2025-07-09 10:30:00|14876.1|14873.1|14888.6|14885.6|14888.8|14885.8|14875.7|14872.7|0
1752057300000|2025-07-09 10:35:00|14889.1|14886.1|14889.1|14886.1|14891.5|14888.5|14887.9|14884.9|0
1752057600000|2025-07-09 10:40:00|14888.2|14885.2|14880.8|14877.8|14889.2|14886.2|14880.4|14877.4|0
1752057900000|2025-07-09 10:45:00|14880.6|14877.6|14882.1|14879.1|14882.4|14879.4|14879.8|14876.8|0
1752058200000|2025-07-09 10:50:00|14882|14879|14884.1|14881.1|14885.4|14882.4|14882|14879|0
1752058500000|2025-07-09 10:55:00|14883.6|14880.6|14884|14881|14888|14885|14882.9|14879.9|0
1752058800000|2025-07-09 11:00:00|14884.4|14881.4|14894|14891|14894.7|14891.7|14884.4|14881.4|0
1752059100000|2025-07-09 11:05:00|14893.9|14890.9|14895.9|14892.9|14896|14893|14892|14889|0
1752059400000|2025-07-09 11:10:00|14896|14893|14901.8|14898.8|14901.9|14898.9|14895.9|14892.9|0
1752059700000|2025-07-09 11:15:00|14901.7|14898.7|14900.9|14897.9|14903.1|14900.1|14900.4|14897.4|0
1752060000000|2025-07-09 11:20:00|14900.7|14897.7|14912.4|14909.4|14912.4|14909.4|14900.7|14897.7|0
1752060300000|2025-07-09 11:25:00|14912.6|14909.6|14909.5|14906.5|14914.8|14911.8|14909|14906|0
1752060600000|2025-07-09 11:30:00|14909.6|14906.6|14913.7|14910.7|14915.1|14912.1|14909.6|14906.6|0
1752060900000|2025-07-09 11:35:00|14913.8|14910.8|14912.8|14909.8|14916|14913|14912.3|14909.3|0
1752061200000|2025-07-09 11:40:00|14912.7|14909.7|14906.1|14903.1|14913.2|14910.2|14905.3|14902.3|0
1752061500000|2025-07-09 11:45:00|14906.2|14903.2|14911.5|14908.5|14911.5|14908.5|14905.3|14902.3|0
1752061800000|2025-07-09 11:50:00|14911.7|14908.7|14912.3|14909.3|14913.5|14910.5|14911.1|14908.1|0
1752062100000|2025-07-09 11:55:00|14912.4|14909.4|14914|14911|14914|14911|14910.6|14907.6|0
1752062400000|2025-07-09 12:00:00|14913.9|14910.9|14911.4|14908.4|14913.9|14910.9|14910.6|14907.6|0
1752062700000|2025-07-09 12:05:00|14911.2|14908.2|14910.7|14907.7|14913.1|14910.1|14909.8|14906.8|0
1752063000000|2025-07-09 12:10:00|14911|14908|14911.5|14908.5|14913.6|14910.6|14911|14908|0
1752063300000|2025-07-09 12:15:00|14911.3|14908.3|14912.5|14909.5|14912.6|14909.6|14910.4|14907.4|0
1752063600000|2025-07-09 12:20:00|14912.4|14909.4|14917|14914|14917.2|14914.2|14910.1|14907.1|0
1752063900000|2025-07-09 12:25:00|14917.1|14914.1|14916.3|14913.3|14917.2|14914.2|14915|14912|0
1752064200000|2025-07-09 12:30:00|14916.4|14913.4|14918|14915|14918.4|14915.4|14915.9|14912.9|0
1752064500000|2025-07-09 12:35:00|14917.9|14914.9|14918.6|14915.6|14919.8|14916.8|14917.4|14914.4|0
1752064800000|2025-07-09 12:40:00|14918.4|14915.4|14924.1|14921.1|14924.2|14921.2|14917.2|14914.2|0
1752065100000|2025-07-09 12:45:00|14924|14921|14935.6|14932.6|14935.9|14932.9|14924|14921|0
1752065400000|2025-07-09 12:50:00|14935.5|14932.5|14924.1|14921.1|14935.5|14932.5|14923.2|14920.2|0
1752065700000|2025-07-09 12:55:00|14924.2|14921.2|14919.7|14916.7|14925.7|14922.7|14916.1|14913.1|0
1752066000000|2025-07-09 13:00:00|14919.8|14916.8|14923.5|14920.5|14923.6|14920.6|14919.4|14916.4|0
1752066300000|2025-07-09 13:05:00|14923.3|14920.3|14924|14921|14924.7|14921.7|14920.5|14917.5|0
1752066600000|2025-07-09 13:10:00|14923.8|14920.8|14929|14926|14929.2|14926.2|14923.7|14920.7|0
1752066900000|2025-07-09 13:15:00|14928.9|14925.9|14927.1|14924.1|14929.4|14926.4|14926.5|14923.5|0
1752067200000|2025-07-09 13:20:00|14927|14924|14927.9|14924.9|14929.7|14926.7|14925.8|14922.8|0
1752067500000|2025-07-09 13:25:00|14933.2|14930.2|14931.8|14928.8|14936|14933|14925|14922|0
1752067800000|2025-07-09 13:30:00|14934.2|14931.2|14979.4|14977.6|14990.4|14988.6|14934.1|14931.1|0
1752068100000|2025-07-09 13:35:00|14979.7|14977.9|15012.3|15010.5|15013.6|15011.8|14979.7|14977.9|0
1752068400000|2025-07-09 13:40:00|15012.1|15010.3|15018.8|15017|15027|15025.2|14997.2|14995.4|0
1752068700000|2025-07-09 13:45:00|15021.5|15019.7|15052.5|15050.7|15052.5|15050.7|15021.5|15019.7|0
1752069000000|2025-07-09 13:50:00|15052.4|15050.6|15071.4|15069.6|15072.2|15070.4|15052|15050.2|0
1752069300000|2025-07-09 13:55:00|15071.6|15069.8|15068.9|15067.1|15074.8|15073|15054.5|15052.7|0
1752069600000|2025-07-09 14:00:00|15068.7|15066.9|15078.9|15077.1|15094.5|15092.7|15065.7|15063.9|0
1752069900000|2025-07-09 14:05:00|15078.5|15076.7|15066.5|15064.7|15082.4|15080.6|15059.6|15057.8|0
1752070200000|2025-07-09 14:10:00|15066.9|15065.1|15074.3|15072.5|15077.7|15075.9|15062.2|15060.4|0
1752070500000|2025-07-09 14:15:00|15073.3|15071.5|15061.9|15060.1|15079|15077.2|15059.6|15057.8|0
1752070800000|2025-07-09 14:20:00|15062.4|15060.6|15057.1|15055.3|15070.9|15069.1|15051.2|15049.4|0
1752071100000|2025-07-09 14:25:00|15056.4|15054.6|15040.5|15038.7|15061.5|15059.7|15025.7|15023.9|0
1752071400000|2025-07-09 14:30:00|15040|15038.2|15010.6|15008.8|15040|15038.2|15004.7|15002.9|0
1752071700000|2025-07-09 14:35:00|15009.5|15007.7|15015.2|15013.4|15016.5|15014.7|14981.5|14979.7|0
1752072000000|2025-07-09 14:40:00|15015|15013.2|14997.9|14996.1|15016.2|15014.4|14995|14993.2|0
1752072300000|2025-07-09 14:45:00|14998.2|14996.4|14987.9|14986.1|15011.4|15009.6|14980.8|14979|0
1752072600000|2025-07-09 14:50:00|14986.3|14984.5|14978.7|14976.9|14987.6|14985.8|14975.3|14973.5|0
1752072900000|2025-07-09 14:55:00|14978.8|14977|14985.6|14983.8|14985.6|14983.8|14974.2|14972.4|0
1752073200000|2025-07-09 15:00:00|14983.8|14982|14989.7|14987.9|14992.3|14990.5|14969.4|14967.6|0
1752073500000|2025-07-09 15:05:00|14989.9|14988.1|14985.2|14983.4|14990.5|14988.7|14974.5|14972.7|0
1752073800000|2025-07-09 15:10:00|14983.9|14982.1|14985.4|14983.6|14993.5|14991.7|14982.8|14981|0
1752074100000|2025-07-09 15:15:00|14985.7|14983.9|14991.6|14989.8|14991.7|14989.9|14970.7|14968.9|0
1752074400000|2025-07-09 15:20:00|14992.6|14990.8|15013.9|15012.1|15014.5|15012.7|14992.6|14990.8|0
1752074700000|2025-07-09 15:25:00|15013.3|15011.5|15014.9|15013.1|15020.2|15018.4|15010.8|15009|0
1752075000000|2025-07-09 15:30:00|15015|15013.2|15006|15004.2|15015.6|15013.8|15001.5|14999.7|0
1752075300000|2025-07-09 15:35:00|15006.4|15004.6|15001.2|14999.4|15009.9|15008.1|14982.3|14980.5|0
1752075600000|2025-07-09 15:40:00|15001.3|14999.5|15011.4|15009.6|15011.6|15009.8|14999.3|14997.5|0
1752075900000|2025-07-09 15:45:00|15011.7|15009.9|15012.2|15010.4|15016.7|15014.9|15011.4|15009.6|0
1752076200000|2025-07-09 15:50:00|15012.1|15010.3|14990.7|14988.9|15014.3|15012.5|14988.5|14986.7|0
1752076500000|2025-07-09 15:55:00|14990.9|14989.1|14995.7|14993.9|15000.5|14998.7|14990|14988.2|0
1752076800000|2025-07-09 16:00:00|14995.8|14994|15005.1|15003.3|15014.3|15012.5|14994.9|14993.1|0
1752077100000|2025-07-09 16:05:00|15005.3|15003.5|14993.8|14992|15005.5|15003.7|14987.7|14985.9|0
1752077400000|2025-07-09 16:10:00|14992.4|14990.6|14991.9|14990.1|14996.4|14994.6|14982.8|14981|0
1752077700000|2025-07-09 16:15:00|14991.5|14989.7|15003.6|15001.8|15004.7|15002.9|14987.1|14985.3|0
1752078000000|2025-07-09 16:20:00|15003.3|15001.5|15001.9|15000.1|15004.9|15003.1|14997.3|14995.5|0
1752078300000|2025-07-09 16:25:00|15002|15000.2|15008|15006.2|15010.4|15008.6|14998.3|14996.5|0
1752078600000|2025-07-09 16:30:00|15008.1|15006.3|15016.1|15014.3|15018.2|15016.4|15008|15006.2|0
1752078900000|2025-07-09 16:35:00|15015.5|15013.7|15013.9|15012.1|15019.7|15017.9|15013.1|15011.3|0
1752079200000|2025-07-09 16:40:00|15013.5|15011.7|15017.9|15016.1|15021.4|15019.6|15011.7|15009.9|0
1752079500000|2025-07-09 16:45:00|15018.1|15016.3|15026.9|15025.1|15031.1|15029.3|15018.1|15016.3|0
1752079800000|2025-07-09 16:50:00|15026.6|15024.8|15024.8|15023|15031.6|15029.8|15024.2|15022.4|0
1752080100000|2025-07-09 16:55:00|15024.6|15022.8|15012.1|15010.3|15025.3|15023.5|15011.2|15009.4|0
1752080400000|2025-07-09 17:00:00|15011.6|15009.8|15001.2|14999.4|15012.2|15010.4|14998|14996.2|0
1752080700000|2025-07-09 17:05:00|15001.3|14999.5|15009.6|15007.8|15011.5|15009.7|15001.3|14999.5|0
1752081000000|2025-07-09 17:10:00|15009.5|15007.7|14991.2|14989.4|15012.4|15010.6|14991.2|14989.4|0
1752081300000|2025-07-09 17:15:00|14990.9|14989.1|15002|15000.2|15005.3|15003.5|14988.1|14986.3|0
1752081600000|2025-07-09 17:20:00|15001.6|14999.8|14998.6|14996.8|15001.7|14999.9|14989.6|14987.8|0
1752081900000|2025-07-09 17:25:00|14998.4|14996.6|15006.9|15005.1|15007.9|15006.1|14998.1|14996.3|0
1752082200000|2025-07-09 17:30:00|15006.8|15005|15016.5|15014.7|15019|15017.2|15005.5|15003.7|0
1752082500000|2025-07-09 17:35:00|15016.6|15014.8|15020.1|15018.3|15025.3|15023.5|15016.6|15014.8|0
1752082800000|2025-07-09 17:40:00|15020.5|15018.7|15007.2|15005.4|15021.4|15019.6|15007.1|15005.3|0
1752083100000|2025-07-09 17:45:00|15007.4|15005.6|14997.6|14995.8|15009.3|15007.5|14986.6|14984.8|0
1752083400000|2025-07-09 17:50:00|14997.5|14995.7|14973.9|14972.1|15011.1|15009.3|14964.9|14963.1|0
1752083700000|2025-07-09 17:55:00|14972.9|14971.1|14993.6|14991.8|14994.2|14992.4|14962.4|14960.6|0
1752084000000|2025-07-09 18:00:00|14993|14991.2|14998.3|14996.5|15003.4|15001.6|14992.9|14991.1|0
1752084300000|2025-07-09 18:05:00|14998.1|14996.3|15012.1|15010.3|15017.6|15015.8|14997.7|14995.9|0
1752084600000|2025-07-09 18:10:00|15011.1|15009.3|15014.5|15012.7|15023.1|15021.3|15010.7|15008.9|0
1752084900000|2025-07-09 18:15:00|15015.1|15013.3|15012.8|15011|15015.3|15013.5|15005|15003.2|0
1752085200000|2025-07-09 18:20:00|15012.2|15010.4|15021|15019.2|15024.6|15022.8|15008.3|15006.5|0
1752085500000|2025-07-09 18:25:00|15020.9|15019.1|15016.5|15014.7|15023.7|15021.9|15015.4|15013.6|0
1752085800000|2025-07-09 18:30:00|15017|15015.2|15014.1|15012.3|15018.4|15016.6|15012.8|15011|0
1752086100000|2025-07-09 18:35:00|15013.4|15011.6|15018.6|15016.8|15021.4|15019.6|15012.4|15010.6|0
1752086400000|2025-07-09 18:40:00|15018.8|15017|15013.8|15012|15019.4|15017.6|15011.4|15009.6|0
1752086700000|2025-07-09 18:45:00|15013.7|15011.9|15014.4|15012.6|15014.4|15012.6|15008.1|15006.3|0
1752087000000|2025-07-09 18:50:00|15015|15013.2|15025.4|15023.6|15027.1|15025.3|15013.9|15012.1|0
1752087300000|2025-07-09 18:55:00|15025.8|15024|15029.7|15027.9|15034.8|15033|15025.2|15023.4|0
1752087600000|2025-07-09 19:00:00|15029.8|15028|15033.7|15031.9|15034.9|15033.1|15028.7|15026.9|0
1752087900000|2025-07-09 19:05:00|15033.8|15032|15032.6|15030.8|15034|15032.2|15028.8|15027|0
1752088200000|2025-07-09 19:10:00|15031.7|15029.9|15029.6|15027.8|15033.1|15031.3|15024.2|15022.4|0
1752088500000|2025-07-09 19:15:00|15029.8|15028|15039.8|15038|15040.4|15038.6|15029.6|15027.8|0
1752088800000|2025-07-09 19:20:00|15040.3|15038.5|15038|15036.2|15046.6|15044.8|15038|15036.2|0
1752089100000|2025-07-09 19:25:00|15037.8|15036|15029.8|15028|15043.2|15041.4|15029.8|15028|0
1752089400000|2025-07-09 19:30:00|15029.9|15028.1|15032.4|15030.6|15032.5|15030.7|15028.4|15026.6|0
1752089700000|2025-07-09 19:35:00|15032.3|15030.5|15036.9|15035.1|15037|15035.2|15027.3|15025.5|0
1752090000000|2025-07-09 19:40:00|15036.8|15035|15037.9|15036.1|15038.2|15036.4|15031.1|15029.3|0
1752090300000|2025-07-09 19:45:00|15037.7|15035.9|15040.3|15038.5|15042.4|15040.6|15035.8|15034|0
1752090600000|2025-07-09 19:50:00|15047|15045.2|15040.9|15039.1|15047.6|15045.8|15030.8|15029|0
1752090900000|2025-07-09 19:55:00|15047.1|15045.3|15052|15050.2|15053.8|15052|15043.6|15041.8|0
1752091200000|2025-07-09 20:00:00|15052.6|15049.6|15039.6|15036.6|15057.6|15054.6|15039.6|15036.6|0
1752091500000|2025-07-09 20:05:00|15040.8|15037.8|15045.3|15042.3|15046|15043|15040.8|15037.8|0
1752091800000|2025-07-09 20:10:00|15045.1|15042.1|15046.3|15043.3|15046.7|15043.7|15043.7|15040.7|0
1752092100000|2025-07-09 20:15:00|15046.2|15043.2|15045.4|15042.4|15047.6|15044.6|15044.4|15041.4|0
1752092400000|2025-07-09 20:20:00|15045.3|15042.3|15041.7|15038.7|15046|15043|15041.7|15038.7|0
1752092700000|2025-07-09 20:25:00|15041.4|15038.4|15042.3|15039.3|15042.9|15039.9|15039.2|15036.2|0
1752093000000|2025-07-09 20:30:00|15042.2|15039.2|15042.7|15039.7|15042.7|15039.7|15040.6|15037.6|0
1752093300000|2025-07-09 20:35:00|15042.6|15039.6|15043|15040|15043.8|15040.8|15042|15039|0
1752093600000|2025-07-09 20:40:00|15043.7|15040.7|15043|15040|15044.2|15041.2|15043|15040|0
1752093900000|2025-07-09 20:45:00|15042.9|15039.9|15039.8|15036.8|15043.6|15040.6|15039.7|15036.7|0
1752094200000|2025-07-09 20:50:00|15039.7|15036.7|15038.6|15035.6|15039.7|15036.7|15038.4|15035.4|0
1752094500000|2025-07-09 20:55:00|15038.5|15035.5|15038|15035|15038.9|15035.9|15037.2|15034.2|0
1752094800000|2025-07-09 21:00:00|15038.1|15035.1|15038|15035|15038.2|15035.2|15037.2|15034.2|0
1752095100000|2025-07-09 21:05:00|15037.6|15034.6|15037.8|15034.8|15038|15035|15036.8|15033.8|0
1752095400000|2025-07-09 21:10:00|15037.9|15034.9|15037.4|15034.4|15038.9|15035.9|15037.4|15034.4|0
1752095700000|2025-07-09 21:15:00|15037.5|15034.5|15037.2|15034.2|15037.8|15034.8|15037.2|15034.2|0
1752096000000|2025-07-09 21:20:00|15038|15035|15039.6|15036.6|15041.1|15038.1|15038|15035|0
1752096300000|2025-07-09 21:25:00|15039.3|15036.3|15040.4|15037.4|15040.5|15037.5|15039.1|15036.1|0
1752096600000|2025-07-09 21:30:00|15040.5|15037.5|15042.1|15039.1|15042.2|15039.2|15040.1|15037.1|0
1752096900000|2025-07-09 21:35:00|15042.2|15039.2|15041.2|15038.2|15042.3|15039.3|15040.8|15037.8|0
1752097200000|2025-07-09 21:40:00|15041.1|15038.1|15042.6|15039.6|15042.6|15039.6|15040.9|15037.9|0
1752097500000|2025-07-09 21:45:00|15042.7|15039.7|15042.7|15039.7|15044|15041|15042.6|15039.6|0
1752097800000|2025-07-09 21:50:00|15042.8|15039.8|15042.4|15039.4|15042.9|15039.9|15041.2|15038.2|0
1752098100000|2025-07-09 21:55:00|15042.5|15039.5|15042.4|15039.4|15043.2|15040.2|15041.7|15038.7|0
1752098400000|2025-07-09 22:00:00|15042.3|15039.3|15041.3|15038.3|15042.7|15039.7|15040.7|15037.7|0
1752098700000|2025-07-09 22:05:00|15041.2|15038.2|15044.1|15041.1|15044.3|15041.3|15040.9|15037.9|0
1752099000000|2025-07-09 22:10:00|15044.6|15041.6|15046|15043|15046|15043|15044.1|15041.1|0
1752099300000|2025-07-09 22:15:00|15045.9|15042.9|15048.5|15045.5|15048.8|15045.8|15045.8|15042.8|0
1752099600000|2025-07-09 22:20:00|15048.9|15045.9|15050.4|15047.4|15050.5|15047.5|15048.5|15045.5|0
1752099900000|2025-07-09 22:25:00|15050.5|15047.5|15048.9|15045.9|15050.9|15047.9|15048.5|15045.5|0
1752100200000|2025-07-09 22:30:00|15049|15046|15049.5|15046.5|15049.5|15046.5|15048.6|15045.6|0
1752100500000|2025-07-09 22:35:00|15049.6|15046.6|15049.3|15046.3|15049.6|15046.6|15048.2|15045.2|0
1752100800000|2025-07-09 22:40:00|15049.6|15046.6|15050.6|15047.6|15050.6|15047.6|15049.3|15046.3|0
1752101100000|2025-07-09 22:45:00|15050.5|15047.5|15049.7|15046.7|15051.9|15048.9|15048.9|15045.9|0
1752101400000|2025-07-09 22:50:00|15050.9|15047.9|15051.5|15048.5|15053.1|15050.1|15050.9|15047.9|0
1752101700000|2025-07-09 22:55:00|15051|15048|15051.4|15048.4|15051.8|15048.8|15051|15048|0
1752102000000|2025-07-09 23:00:00|15051.3|15048.3|15052.8|15049.8|15052.8|15049.8|15051.1|15048.1|0
1752102300000|2025-07-09 23:05:00|15053.4|15050.4|15049.5|15046.5|15053.4|15050.4|15049.5|15046.5|0
1752102600000|2025-07-09 23:10:00|15049.6|15046.6|15047.5|15044.5|15049.6|15046.6|15046.8|15043.8|0
1752102900000|2025-07-09 23:15:00|15047.6|15044.6|15046.9|15043.9|15047.9|15044.9|15046|15043|0
1752103200000|2025-07-09 23:20:00|15046.7|15043.7|15048.8|15045.8|15048.9|15045.9|15046.3|15043.3|0
1752103500000|2025-07-09 23:25:00|15048.7|15045.7|15048.3|15045.3|15049.3|15046.3|15047.6|15044.6|0
1752103800000|2025-07-09 23:30:00|15048.2|15045.2|15048|15045|15049|15046|15047.2|15044.2|0
1752104100000|2025-07-09 23:35:00|15047.9|15044.9|15046.5|15043.5|15048.6|15045.6|15044.7|15041.7|0
1752104400000|2025-07-09 23:40:00|15046.6|15043.6|15043.9|15040.9|15046.7|15043.7|15043.7|15040.7|0
1752104700000|2025-07-09 23:45:00|15043.8|15040.8|15042.8|15039.8|15043.9|15040.9|15042.5|15039.5|0
1752105000000|2025-07-09 23:50:00|15042.5|15039.5|15042.5|15039.5|15043.1|15040.1|15041.7|15038.7|0
1752105300000|2025-07-09 23:55:00|15042.6|15039.6|15043.1|15038.1|15044.9|15041.9|15042.4|15037.9|0
1752105600000|2025-07-10 00:00:00|15043.2|15038.2|15035.9|15030.9|15043.2|15038.2|15033.1|15028.1|0
1752105900000|2025-07-10 00:05:00|15035.8|15030.8|15035.1|15030.1|15036.7|15031.7|15030.7|15025.7|0
1752106200000|2025-07-10 00:10:00|15035|15030|15031.5|15026.5|15035.1|15030.1|15029.6|15024.6|0
1752106500000|2025-07-10 00:15:00|15031.6|15026.6|15033|15028|15033.7|15028.7|15029.2|15024.2|0
1752106800000|2025-07-10 00:20:00|15033.1|15028.1|15030.4|15025.4|15034.4|15029.4|15028.4|15023.4|0
1752107100000|2025-07-10 00:25:00|15030.3|15025.3|15027.5|15022.5|15032.3|15027.3|15026.4|15021.4|0
1752107400000|2025-07-10 00:30:00|15027.4|15022.4|15030.9|15025.9|15034|15029|15026.3|15021.3|0
1752107700000|2025-07-10 00:35:00|15030.8|15025.8|15027.5|15022.5|15032.1|15027.1|15024.4|15019.4|0
1752108000000|2025-07-10 00:40:00|15027.6|15022.6|15024|15019|15028.2|15023.2|15021.8|15016.8|0
1752108300000|2025-07-10 00:45:00|15024.1|15019.1|15027.2|15022.2|15030.1|15025.1|15024|15019|0
1752108600000|2025-07-10 00:50:00|15026.6|15021.6|15024.2|15019.2|15030|15025|15023.6|15018.6|0
1752108900000|2025-07-10 00:55:00|15024.1|15019.1|15021.9|15016.9|15025.1|15020.1|15021.3|15016.3|0
1752109200000|2025-07-10 01:00:00|15022|15017|15023.6|15018.6|15025.4|15020.4|15021.2|15016.2|0
1752109500000|2025-07-10 01:05:00|15023.7|15018.7|15022.5|15017.5|15026.1|15021.1|15021.5|15016.5|0
1752109800000|2025-07-10 01:10:00|15022.6|15017.6|15021|15016|15025.8|15020.8|15019.4|15014.4|0
1752110100000|2025-07-10 01:15:00|15020.9|15015.9|15019|15014|15023.2|15018.2|15016.9|15011.9|0
1752110400000|2025-07-10 01:20:00|15018.6|15013.6|15019.4|15014.4|15022.1|15017.1|15016.6|15011.6|0
1752110700000|2025-07-10 01:25:00|15019.5|15014.5|15020.1|15015.1|15022.5|15017.5|15018.9|15013.9|0
1752111000000|2025-07-10 01:30:00|15020|15015|15024.2|15019.2|15024.3|15019.3|15017.6|15012.6|0
1752111300000|2025-07-10 01:35:00|15024.3|15019.3|15022.5|15017.5|15026.9|15021.9|15021.7|15016.7|0
1752111600000|2025-07-10 01:40:00|15022.4|15017.4|15022.1|15017.1|15023.6|15018.6|15021.4|15016.4|0
1752111900000|2025-07-10 01:45:00|15021.7|15016.7|15020.3|15015.3|15021.7|15016.7|15018.2|15013.2|0
1752112200000|2025-07-10 01:50:00|15020.1|15015.1|15017.1|15012.1|15025.1|15020.1|15016.3|15011.3|0
1752112500000|2025-07-10 01:55:00|15017|15012|15011.5|15006.5|15017.5|15012.5|15010|15005|0
1752112800000|2025-07-10 02:00:00|15011.3|15006.3|15020.9|15015.9|15021.7|15016.7|15011.3|15006.3|0
1752113100000|2025-07-10 02:05:00|15020.8|15015.8|15022.6|15017.6|15023.9|15018.9|15019.5|15014.5|0
1752113400000|2025-07-10 02:10:00|15022.5|15017.5|15027.5|15022.5|15027.8|15022.8|15021.5|15016.5|0
1752113700000|2025-07-10 02:15:00|15027.7|15022.7|15023.9|15018.9|15028|15023|15021.4|15016.4|0
1752114000000|2025-07-10 02:20:00|15024|15019|15029.7|15024.7|15032|15027|15024|15019|0
1752114300000|2025-07-10 02:25:00|15029.9|15024.9|15028.9|15023.9|15031.1|15026.1|15028.3|15023.3|0
1752114600000|2025-07-10 02:30:00|15029|15024|15030.1|15025.1|15031.9|15026.9|15028.9|15023.9|0
1752114900000|2025-07-10 02:35:00|15030.2|15025.2|15031.3|15026.3|15032.2|15027.2|15029.6|15024.6|0
1752115200000|2025-07-10 02:40:00|15031.4|15026.4|15030.8|15025.8|15033.3|15028.3|15030.1|15025.1|0
1752115500000|2025-07-10 02:45:00|15031|15026|15031.7|15026.7|15031.7|15026.7|15029.3|15024.3|0
1752115800000|2025-07-10 02:50:00|15031.5|15026.5|15030.4|15025.4|15031.9|15026.9|15029.7|15024.7|0
1752116100000|2025-07-10 02:55:00|15030.3|15025.3|15031.5|15026.5|15031.5|15026.5|15029.4|15024.4|0
1752116400000|2025-07-10 03:00:00|15030|15025|15026.8|15021.8|15030.8|15025.8|15026.8|15021.8|0
1752116700000|2025-07-10 03:05:00|15027|15022|15018|15013|15027.1|15022.1|15017.5|15012.5|0
1752117000000|2025-07-10 03:10:00|15017.9|15012.9|15017|15012|15019.1|15014.1|15015|15010|0
1752117300000|2025-07-10 03:15:00|15017.5|15012.5|15019.5|15014.5|15021.3|15016.3|15017.5|15012.5|0
1752117600000|2025-07-10 03:20:00|15019.3|15014.3|15018.7|15013.7|15021.7|15016.7|15018.6|15013.6|0
1752117900000|2025-07-10 03:25:00|15018.8|15013.8|15018.4|15013.4|15020.2|15015.2|15017.5|15012.5|0
1752118200000|2025-07-10 03:30:00|15018.5|15013.5|15014.1|15009.1|15020.2|15015.2|15013.6|15008.6|0
1752118500000|2025-07-10 03:35:00|15014.3|15009.3|15015.2|15010.2|15017.3|15012.3|15013.5|15008.5|0
1752118800000|2025-07-10 03:40:00|15015.3|15010.3|15014.3|15009.3|15016|15011|15013.6|15008.6|0
1752119100000|2025-07-10 03:45:00|15014.5|15009.5|15016.5|15011.5|15017.5|15012.5|15013.8|15008.8|0
1752119400000|2025-07-10 03:50:00|15016.4|15011.4|15015.8|15010.8|15017|15012|15013.8|15008.8|0
1752119700000|2025-07-10 03:55:00|15015.7|15010.7|15016.1|15011.1|15017.2|15012.2|15015.3|15010.3|0
1752120000000|2025-07-10 04:00:00|15016|15011|15015.1|15010.1|15016.1|15011.1|15014.5|15009.5|0
1752120300000|2025-07-10 04:05:00|15015.2|15010.2|15013.2|15008.2|15015.7|15010.7|15010.1|15005.1|0
1752120600000|2025-07-10 04:10:00|15013.3|15008.3|15012.1|15007.1|15014.2|15009.2|15011.2|15006.2|0
1752120900000|2025-07-10 04:15:00|15012.2|15007.2|15011.9|15006.9|15014|15009|15011.1|15006.1|0
1752121200000|2025-07-10 04:20:00|15012|15007|15010|15005|15013|15008|15009.9|15004.9|0
1752121500000|2025-07-10 04:25:00|15009.9|15004.9|15012|15007|15013.3|15008.3|15009.3|15004.3|0
1752121800000|2025-07-10 04:30:00|15012.1|15007.1|15015.6|15010.6|15016.2|15011.2|15011.1|15006.1|0
1752122100000|2025-07-10 04:35:00|15015.7|15010.7|15013.9|15008.9|15016.4|15011.4|15012.2|15007.2|0
1752122400000|2025-07-10 04:40:00|15013.8|15008.8|15014.7|15009.7|15015|15010|15010.5|15005.5|0
1752122700000|2025-07-10 04:45:00|15014.6|15009.6|15011.1|15006.1|15014.7|15009.7|15011|15006|0
1752123000000|2025-07-10 04:50:00|15011|15006|15013.8|15008.8|15013.9|15008.9|15010.9|15005.9|0
1752123300000|2025-07-10 04:55:00|15014.1|15009.1|15014.6|15009.6|15014.8|15009.8|15011.6|15006.6|0
1752123600000|2025-07-10 05:00:00|15014.7|15009.7|15017.2|15012.2|15019.1|15014.1|15014.2|15009.2|0
1752123900000|2025-07-10 05:05:00|15017.1|15012.1|15016.5|15011.5|15017.1|15012.1|15015.3|15010.3|0
1752124200000|2025-07-10 05:10:00|15016.6|15011.6|15018.1|15013.1|15019.3|15014.3|15015.3|15010.3|0
1752124500000|2025-07-10 05:15:00|15018.2|15013.2|15015.1|15010.1|15019.2|15014.2|15014.3|15009.3|0
1752124800000|2025-07-10 05:20:00|15015.3|15010.3|15016.6|15011.6|15017.9|15012.9|15015|15010|0
1752125100000|2025-07-10 05:25:00|15016.7|15011.7|15014.6|15009.6|15016.7|15011.7|15013.1|15008.1|0
1752125400000|2025-07-10 05:30:00|15014.8|15009.8|15007.7|15002.7|15015.7|15010.7|15003.3|14998.3|0
1752125700000|2025-07-10 05:35:00|15007.9|15002.9|15007.2|15002.2|15009.1|15004.1|15006|15001|0
1752126000000|2025-07-10 05:40:00|15007|15002|15008.3|15003.3|15008.9|15003.9|15006.3|15001.3|0
1752126300000|2025-07-10 05:45:00|15008.4|15003.4|15008.9|15003.9|15010.2|15005.2|15005.8|15000.8|0
1752126600000|2025-07-10 05:50:00|15008.8|15003.8|15009.8|15004.8|15011.9|15006.9|15006.8|15001.8|0
1752126900000|2025-07-10 05:55:00|15009.7|15004.7|15012.9|15007.9|15012.9|15007.9|15008.8|15003.8|0
1752127200000|2025-07-10 06:00:00|15012.4|15007.4|15010.5|15005.5|15015.2|15010.2|15009.9|15004.9|0
1752127500000|2025-07-10 06:05:00|15010.7|15005.7|15007.5|15002.5|15010.7|15005.7|15006.5|15001.5|0
1752127800000|2025-07-10 06:10:00|15007.2|15002.2|15008.6|15003.6|15009.3|15004.3|15007.1|15002.1|0
1752128100000|2025-07-10 06:15:00|15008.5|15003.5|15006.1|15001.1|15009.7|15004.7|15005.6|15000.6|0
1752128400000|2025-07-10 06:20:00|15006|15001|15006.5|15001.5|15007.2|15002.2|15004.5|14999.5|0
1752128700000|2025-07-10 06:25:00|15006.4|15001.4|15007.3|15002.3|15010.4|15005.4|15006.3|15001.3|0
1752129000000|2025-07-10 06:30:00|15008.4|15003.4|15010.9|15005.9|15014|15009|15007.5|15002.5|0
1752129300000|2025-07-10 06:35:00|15010.7|15005.7|15012.9|15007.9|15013.2|15008.2|15009.3|15004.3|0
1752129600000|2025-07-10 06:40:00|15013|15008|15010.3|15005.3|15014.4|15009.4|15010.2|15005.2|0
1752129900000|2025-07-10 06:45:00|15010.4|15005.4|15008.4|15003.4|15011.2|15006.2|15007.7|15002.7|0
1752130200000|2025-07-10 06:50:00|15008.5|15003.5|15010.7|15005.7|15012.7|15007.7|15008.4|15003.4|0
1752130500000|2025-07-10 06:55:00|15010.6|15005.6|15012.6|15007.6|15015.6|15010.6|15010.2|15005.2|0
1752130800000|2025-07-10 07:00:00|15012.8|15007.8|15012.7|15007.7|15015.3|15010.3|15008.1|15003.1|0
1752131100000|2025-07-10 07:05:00|15012.3|15007.3|15010.2|15005.2|15015.4|15010.4|15006.3|15001.3|0
1752131400000|2025-07-10 07:10:00|15010.3|15005.3|15010.6|15005.6|15014.5|15009.5|15008.7|15003.7|0
1752131700000|2025-07-10 07:15:00|15010.3|15005.3|15016.9|15011.9|15017|15012|15006.3|15001.3|0
1752132000000|2025-07-10 07:20:00|15017|15012|15023.6|15018.6|15025.1|15020.1|15015.8|15010.8|0
1752132300000|2025-07-10 07:25:00|15023.7|15018.7|15022.5|15017.5|15025.4|15020.4|15020.7|15015.7|0
1752132600000|2025-07-10 07:30:00|15022.6|15017.6|15022.2|15017.2|15023.3|15018.3|15020.8|15015.8|0
1752132900000|2025-07-10 07:35:00|15022.1|15017.1|15024.7|15019.7|15025.4|15020.4|15020.4|15015.4|0
1752133200000|2025-07-10 07:40:00|15024.8|15019.8|15028.1|15023.1|15030.1|15025.1|15024.8|15019.8|0
1752133500000|2025-07-10 07:45:00|15028|15023|15032.4|15027.4|15033.2|15028.2|15027.4|15022.4|0
1752133800000|2025-07-10 07:50:00|15032.2|15027.2|15029.5|15024.5|15032.9|15027.9|15025.2|15020.2|0
1752134100000|2025-07-10 07:55:00|15029.6|15024.6|15031.9|15026.9|15033.2|15028.2|15028.1|15023.1|0
1752134400000|2025-07-10 08:00:00|15032.7|15027.7|15042.2|15039.2|15046.4|15043.4|15030.5|15025.5|0
1752134700000|2025-07-10 08:05:00|15042.1|15039.1|15040.5|15037.5|15044|15041|15039.1|15036.1|0
1752135000000|2025-07-10 08:10:00|15040.2|15037.2|15040|15037|15042.9|15039.9|15036.5|15033.5|0
1752135300000|2025-07-10 08:15:00|15039.9|15036.9|15035.4|15032.4|15040.8|15037.8|15034.9|15031.9|0
1752135600000|2025-07-10 08:20:00|15035.3|15032.3|15047|15044|15050.3|15047.3|15035.2|15032.2|0
1752135900000|2025-07-10 08:25:00|15049|15046|15046.4|15043.4|15050.1|15047.1|15039.4|15036.4|0
1752136200000|2025-07-10 08:30:00|15045.9|15042.9|15058.1|15055.1|15059.5|15056.5|15044.5|15041.5|0
1752136500000|2025-07-10 08:35:00|15058|15055|15060.2|15057.2|15060.8|15057.8|15058|15055|0
1752136800000|2025-07-10 08:40:00|15051.4|15048.4|15053.6|15050.6|15056.3|15053.3|15050.8|15047.8|0
1752137100000|2025-07-10 08:45:00|15053.3|15050.3|15052.4|15049.4|15054.2|15051.2|15050.8|15047.8|0
1752137400000|2025-07-10 08:50:00|15052.3|15049.3|15053.4|15050.4|15055.3|15052.3|15052.3|15049.3|0
1752137700000|2025-07-10 08:55:00|15053.6|15050.6|15054.4|15051.4|15055.2|15052.2|15052.7|15049.7|0
1752138000000|2025-07-10 09:00:00|15054.1|15051.1|15063|15060|15063.2|15060.2|15052.7|15049.7|0
1752138300000|2025-07-10 09:05:00|15062.9|15059.9|15060.1|15057.1|15065.1|15062.1|15060.1|15057.1|0
1752138600000|2025-07-10 09:10:00|15060.6|15057.6|15060.7|15057.7|15061.7|15058.7|15059.1|15056.1|0
1752138900000|2025-07-10 09:15:00|15060|15057|15057.7|15054.7|15060.9|15057.9|15057.2|15054.2|0
1752139200000|2025-07-10 09:20:00|15057.5|15054.5|15045.4|15042.4|15057.8|15054.8|15042.6|15039.6|0
1752139500000|2025-07-10 09:25:00|15045.5|15042.5|15043.4|15040.4|15046.5|15043.5|15042.6|15039.6|0
1752139800000|2025-07-10 09:30:00|15043.6|15040.6|15036.5|15033.5|15044.6|15041.6|15035.4|15032.4|0
1752140100000|2025-07-10 09:35:00|15036.6|15033.6|15034.2|15031.2|15038.1|15035.1|15033.9|15030.9|0
1752140400000|2025-07-10 09:40:00|15033.9|15030.9|15030.8|15027.8|15034.2|15031.2|15030.7|15027.7|0
1752140700000|2025-07-10 09:45:00|15030.9|15027.9|15032.2|15029.2|15034|15031|15030.9|15027.9|0
1752141000000|2025-07-10 09:50:00|15032.3|15029.3|15039.1|15036.1|15039.1|15036.1|15032|15029|0
1752141300000|2025-07-10 09:55:00|15039|15036|15039.5|15036.5|15041.3|15038.3|15038.2|15035.2|0
1752141600000|2025-07-10 10:00:00|15039.2|15036.2|15041.8|15038.8|15041.8|15038.8|15038.7|15035.7|0
1752141900000|2025-07-10 10:05:00|15042.1|15039.1|15044.6|15041.6|15045.7|15042.7|15042|15039|0
1752142200000|2025-07-10 10:10:00|15044.4|15041.4|15046.8|15043.8|15046.8|15043.8|15043.5|15040.5|0
1752142500000|2025-07-10 10:15:00|15046.9|15043.9|15044|15041|15046.9|15043.9|15043.6|15040.6|0
1752142800000|2025-07-10 10:20:00|15044.2|15041.2|15045.7|15042.7|15045.7|15042.7|15042.2|15039.2|0
1752143100000|2025-07-10 10:25:00|15045.6|15042.6|15045.4|15042.4|15046.2|15043.2|15045.3|15042.3|0
1752143400000|2025-07-10 10:30:00|15045.6|15042.6|15049.8|15046.8|15052.9|15049.9|15045.6|15042.6|0
1752143700000|2025-07-10 10:35:00|15050.1|15047.1|15051|15048|15052.6|15049.6|15048.7|15045.7|0
1752144000000|2025-07-10 10:40:00|15051.6|15048.6|15051.3|15048.3|15052.6|15049.6|15050.6|15047.6|0
1752144300000|2025-07-10 10:45:00|15051.4|15048.4|15050.4|15047.4|15052.6|15049.6|15049.7|15046.7|0
1752144600000|2025-07-10 10:50:00|15044.8|15041.8|15044.2|15041.2|15045.4|15042.4|15042.6|15039.6|0
1752144900000|2025-07-10 10:55:00|15044.3|15041.3|15043.4|15040.4|15045.4|15042.4|15043.4|15040.4|0
1752145200000|2025-07-10 11:00:00|15039.3|15036.3|15051.8|15048.8|15052.5|15049.5|15039.3|15036.3|0
1752145500000|2025-07-10 11:05:00|15052.9|15049.9|15054.7|15051.7|15058|15055|15052.7|15049.7|0
1752145800000|2025-07-10 11:10:00|15054.2|15051.2|15059.5|15056.5|15059.6|15056.6|15052.8|15049.8|0
1752146100000|2025-07-10 11:15:00|15059.2|15056.2|15058.7|15055.7|15060.3|15057.3|15057.9|15054.9|0
1752146400000|2025-07-10 11:20:00|15058.8|15055.8|15060.1|15057.1|15060.8|15057.8|15058.4|15055.4|0
1752146700000|2025-07-10 11:25:00|15059.7|15056.7|15061.3|15058.3|15064.5|15061.5|15059.4|15056.4|0
1752147000000|2025-07-10 11:30:00|15060.9|15057.9|15063.1|15060.1|15064|15061|15059.8|15056.8|0
1752147300000|2025-07-10 11:35:00|15063|15060|15064.4|15061.4|15064.4|15061.4|15061|15058|0
1752147600000|2025-07-10 11:40:00|15064.3|15061.3|15066|15063|15067|15064|15064.3|15061.3|0
1752147900000|2025-07-10 11:45:00|15066.2|15063.2|15066.3|15063.3|15066.7|15063.7|15065|15062|0
1752148200000|2025-07-10 11:50:00|15066.6|15063.6|15068.8|15065.8|15069.7|15066.7|15066.4|15063.4|0
1752148500000|2025-07-10 11:55:00|15068.9|15065.9|15067.5|15064.5|15069|15066|15066.9|15063.9|0
1752148800000|2025-07-10 12:00:00|15067.1|15064.1|15062.6|15059.6|15067.1|15064.1|15062.3|15059.3|0
1752149100000|2025-07-10 12:05:00|15062.7|15059.7|15060.6|15057.6|15063.3|15060.3|15059.9|15056.9|0
1752149400000|2025-07-10 12:10:00|15060.7|15057.7|15065.5|15062.5|15065.9|15062.9|15060.1|15057.1|0
1752149700000|2025-07-10 12:15:00|15064.5|15061.5|15063.5|15060.5|15064.6|15061.6|15061.2|15058.2|0
1752150000000|2025-07-10 12:20:00|15063.6|15060.6|15056.3|15053.3|15063.6|15060.6|15056.3|15053.3|0
1752150300000|2025-07-10 12:25:00|15056.4|15053.4|15058.9|15055.9|15059|15056|15052.5|15049.5|0
1752150600000|2025-07-10 12:30:00|15059.4|15056.4|15055.8|15052.8|15063.5|15060.5|15055.1|15052.1|0
1752150900000|2025-07-10 12:35:00|15055.7|15052.7|15049.6|15046.6|15057.6|15054.6|15047.7|15044.7|0
1752151200000|2025-07-10 12:40:00|15049.5|15046.5|15048.3|15045.3|15052.2|15049.2|15047.9|15044.9|0
1752151500000|2025-07-10 12:45:00|15048.4|15045.4|15046|15043|15048.7|15045.7|15040.9|15037.9|0
1752151800000|2025-07-10 12:50:00|15045.7|15042.7|15043.6|15040.6|15046.3|15043.3|15042.3|15039.3|0
1752152100000|2025-07-10 12:55:00|15043.4|15040.4|15045.1|15042.1|15045.1|15042.1|15041.7|15038.7|0
1752152400000|2025-07-10 13:00:00|15045.2|15042.2|15049.6|15046.6|15050.6|15047.6|15044.9|15041.9|0
1752152700000|2025-07-10 13:05:00|15049.7|15046.7|15053.5|15050.5|15057.9|15054.9|15047.9|15044.9|0
1752153000000|2025-07-10 13:10:00|15053.6|15050.6|15045.7|15042.7|15054.1|15051.1|15042.8|15039.8|0
1752153300000|2025-07-10 13:15:00|15045.8|15042.8|15052.3|15049.3|15052.3|15049.3|15045.7|15042.7|0
1752153600000|2025-07-10 13:20:00|15052.5|15049.5|15055.4|15052.4|15058|15055|15052.5|15049.5|0
1752153900000|2025-07-10 13:25:00|15047.9|15044.9|15061.2|15058.2|15062.5|15059.5|15047.9|15044.9|0
1752154200000|2025-07-10 13:30:00|15052.6|15049.6|14998.8|14997|15071.5|15069.7|14987.9|14986.1|0
1752154500000|2025-07-10 13:35:00|14999.6|14997.8|15007.7|15005.9|15014.6|15012.8|14994.3|14992.5|0
1752154800000|2025-07-10 13:40:00|15006.3|15004.5|14999.1|14997.3|15016.9|15015.1|14997.6|14995.8|0
1752155100000|2025-07-10 13:45:00|14999|14997.2|14941.4|14939.6|14999.1|14997.3|14937|14935.2|0
1752155400000|2025-07-10 13:50:00|14940.7|14938.9|14918.5|14916.7|14956|14954.2|14915.5|14913.7|0
1752155700000|2025-07-10 13:55:00|14916.7|14914.9|14894.6|14892.8|14926.3|14924.5|14884.2|14882.4|0
1752156000000|2025-07-10 14:00:00|14891|14889.2|14831|14829.2|14891.9|14890.1|14827.3|14825.5|0
1752156300000|2025-07-10 14:05:00|14830.7|14828.9|14823.5|14821.7|14833|14831.2|14807.6|14805.8|0
1752156600000|2025-07-10 14:10:00|14823.8|14822|14815.5|14813.7|14829.6|14827.8|14806.3|14804.5|0
1752156900000|2025-07-10 14:15:00|14816.2|14814.4|14837.4|14835.6|14841.6|14839.8|14813.8|14812|0
1752157200000|2025-07-10 14:20:00|14837.5|14835.7|14818.6|14816.8|14838.9|14837.1|14810.4|14808.6|0
1752157500000|2025-07-10 14:25:00|14817.1|14815.3|14806.5|14804.7|14817.1|14815.3|14792.2|14790.4|0
1752157800000|2025-07-10 14:30:00|14807.1|14805.3|14798.1|14796.3|14813.7|14811.9|14795.4|14793.6|0
1752158100000|2025-07-10 14:35:00|14798.8|14797|14815.7|14813.9|14820.7|14818.9|14793.7|14791.9|0
1752158400000|2025-07-10 14:40:00|14815.5|14813.7|14828.2|14826.4|14831.6|14829.8|14813.4|14811.6|0
1752158700000|2025-07-10 14:45:00|14827.8|14826|14837.8|14836|14847.6|14845.8|14821.3|14819.5|0
1752159000000|2025-07-10 14:50:00|14837.1|14835.3|14852.6|14850.8|14859.5|14857.7|14837.1|14835.3|0
1752159300000|2025-07-10 14:55:00|14852.8|14851|14848.7|14846.9|14857.8|14856|14844.8|14843|0
1752159600000|2025-07-10 15:00:00|14848.5|14846.7|14851.9|14850.1|14856.6|14854.8|14844.7|14842.9|0
1752159900000|2025-07-10 15:05:00|14850.6|14848.8|14842.1|14840.3|14853.9|14852.1|14834.6|14832.8|0
1752160200000|2025-07-10 15:10:00|14841.9|14840.1|14824.4|14822.6|14841.9|14840.1|14814.1|14812.3|0
1752160500000|2025-07-10 15:15:00|14824.9|14823.1|14827.3|14825.5|14832.1|14830.3|14823.3|14821.5|0
1752160800000|2025-07-10 15:20:00|14827.7|14825.9|14857.3|14855.5|14857.3|14855.5|14820.7|14818.9|0
1752161100000|2025-07-10 15:25:00|14857.2|14855.4|14878.4|14876.6|14883.2|14881.4|14857.2|14855.4|0
1752161400000|2025-07-10 15:30:00|14879.5|14877.7|14877.2|14875.4|14886|14884.2|14873.3|14871.5|0
1752161700000|2025-07-10 15:35:00|14877.5|14875.7|14892.4|14890.6|14893.5|14891.7|14876.3|14874.5|0
1752162000000|2025-07-10 15:40:00|14892.3|14890.5|14899.7|14897.9|14900.4|14898.6|14886.1|14884.3|0
1752162300000|2025-07-10 15:45:00|14900|14898.2|14904.8|14903|14906.1|14904.3|14896.4|14894.6|0
1752162600000|2025-07-10 15:50:00|14904.7|14902.9|14905.1|14903.3|14915.9|14914.1|14903|14901.2|0
1752162900000|2025-07-10 15:55:00|14904.6|14902.8|14915.9|14914.1|14915.9|14914.1|14904.1|14902.3|0
1752163200000|2025-07-10 16:00:00|14915.4|14913.6|14902.2|14900.4|14916.7|14914.9|14897.3|14895.5|0
1752163500000|2025-07-10 16:05:00|14902.4|14900.6|14887.8|14886|14903|14901.2|14887.3|14885.5|0
1752163800000|2025-07-10 16:10:00|14888|14886.2|14877.1|14875.3|14889.5|14887.7|14870.1|14868.3|0
1752164100000|2025-07-10 16:15:00|14877|14875.2|14889.1|14887.3|14890.1|14888.3|14874.9|14873.1|0
1752164400000|2025-07-10 16:20:00|14888.9|14887.1|14901.2|14899.4|14901.2|14899.4|14886.4|14884.6|0
1752164700000|2025-07-10 16:25:00|14900.9|14899.1|14910.9|14909.1|14911.8|14910|14900.9|14899.1|0
1752165000000|2025-07-10 16:30:00|14910.7|14908.9|14900.2|14898.4|14913.5|14911.7|14898.5|14896.7|0
1752165300000|2025-07-10 16:35:00|14900.1|14898.3|14891.6|14889.8|14900.5|14898.7|14881.7|14879.9|0
1752165600000|2025-07-10 16:40:00|14891.7|14889.9|14899.4|14897.6|14900.7|14898.9|14891.7|14889.9|0
1752165900000|2025-07-10 16:45:00|14899.8|14898|14886.4|14884.6|14899.8|14898|14884.1|14882.3|0
1752166200000|2025-07-10 16:50:00|14885.9|14884.1|14895.6|14893.8|14897|14895.2|14885.6|14883.8|0
1752166500000|2025-07-10 16:55:00|14895.3|14893.5|14892.4|14890.6|14899.2|14897.4|14891.6|14889.8|0
1752166800000|2025-07-10 17:00:00|14892|14890.2|14900.9|14899.1|14900.9|14899.1|14892|14890.2|0
1752167100000|2025-07-10 17:05:00|14900.6|14898.8|14899.4|14897.6|14901.8|14900|14891.6|14889.8|0
1752167400000|2025-07-10 17:10:00|14899.2|14897.4|14893.8|14892|14903.9|14902.1|14892.8|14891|0
1752167700000|2025-07-10 17:15:00|14894.2|14892.4|14893.1|14891.3|14894.5|14892.7|14885.9|14884.1|0
1752168000000|2025-07-10 17:20:00|14893.8|14892|14900|14898.2|14901|14899.2|14891.4|14889.6|0
1752168300000|2025-07-10 17:25:00|14899.8|14898|14903.8|14902|14906.8|14905|14897.7|14895.9|0
1752168600000|2025-07-10 17:30:00|14903.7|14901.9|14912.6|14910.8|14914.6|14912.8|14903.3|14901.5|0
1752168900000|2025-07-10 17:35:00|14912|14910.2|14912.3|14910.5|14912.9|14911.1|14902.1|14900.3|0
1752169200000|2025-07-10 17:40:00|14912.4|14910.6|14911|14909.2|14915|14913.2|14910.5|14908.7|0
1752169500000|2025-07-10 17:45:00|14911.1|14909.3|14913|14911.2|14914.3|14912.5|14906.5|14904.7|0
1752169800000|2025-07-10 17:50:00|14913.2|14911.4|14912.7|14910.9|14914.6|14912.8|14911|14909.2|0
1752170100000|2025-07-10 17:55:00|14912.9|14911.1|14906.2|14904.4|14915|14913.2|14905.6|14903.8|0
1752170400000|2025-07-10 18:00:00|14906.4|14904.6|14902.7|14900.9|14908.4|14906.6|14899.9|14898.1|0
1752170700000|2025-07-10 18:05:00|14902.6|14900.8|14905.7|14903.9|14912|14910.2|14902.6|14900.8|0
1752171000000|2025-07-10 18:10:00|14905.2|14903.4|14904.2|14902.4|14909.7|14907.9|14902.7|14900.9|0
1752171300000|2025-07-10 18:15:00|14904.1|14902.3|14902.5|14900.7|14907.1|14905.3|14901.9|14900.1|0
1752171600000|2025-07-10 18:20:00|14902.7|14900.9|14895.8|14894|14904.7|14902.9|14894.7|14892.9|0
1752171900000|2025-07-10 18:25:00|14895.7|14893.9|14893.7|14891.9|14897.1|14895.3|14892.8|14891|0
1752172200000|2025-07-10 18:30:00|14894.5|14892.7|14897.9|14896.1|14899.6|14897.8|14893.4|14891.6|0
1752172500000|2025-07-10 18:35:00|14898.1|14896.3|14896.3|14894.5|14901.9|14900.1|14895.8|14894|0
1752172800000|2025-07-10 18:40:00|14896.4|14894.6|14886.3|14884.5|14900.2|14898.4|14886|14884.2|0
1752173100000|2025-07-10 18:45:00|14886.4|14884.6|14897.5|14895.7|14899.5|14897.7|14885.3|14883.5|0
1752173400000|2025-07-10 18:50:00|14897.6|14895.8|14897.1|14895.3|14898.4|14896.6|14892.8|14891|0
1752173700000|2025-07-10 18:55:00|14897.4|14895.6|14900.7|14898.9|14903.1|14901.3|14896.1|14894.3|0
1752174000000|2025-07-10 19:00:00|14900.4|14898.6|14895.4|14893.6|14904.6|14902.8|14895|14893.2|0
1752174300000|2025-07-10 19:05:00|14895.9|14894.1|14897.9|14896.1|14899.9|14898.1|14893.3|14891.5|0
1752174600000|2025-07-10 19:10:00|14897.7|14895.9|14894.7|14892.9|14899.1|14897.3|14891.8|14890|0
1752174900000|2025-07-10 19:15:00|14894.8|14893|14890|14888.2|14895.4|14893.6|14888|14886.2|0
1752175200000|2025-07-10 19:20:00|14890.1|14888.3|14891.9|14890.1|14893.1|14891.3|14885.8|14884|0
1752175500000|2025-07-10 19:25:00|14891.4|14889.6|14891.9|14890.1|14896.3|14894.5|14891.4|14889.6|0
1752175800000|2025-07-10 19:30:00|14891.7|14889.9|14899.1|14897.3|14899.1|14897.3|14887.9|14886.1|0
1752176100000|2025-07-10 19:35:00|14899.2|14897.4|14897.5|14895.7|14902.2|14900.4|14896.5|14894.7|0
1752176400000|2025-07-10 19:40:00|14897.6|14895.8|14887.6|14885.8|14899.8|14898|14887.2|14885.4|0
1752176700000|2025-07-10 19:45:00|14887.5|14885.7|14877.1|14875.3|14889.4|14887.6|14877|14875.2|0
1752177000000|2025-07-10 19:50:00|14860.4|14858.6|14859.4|14857.6|14869.9|14868.1|14848.2|14846.4|0
1752177300000|2025-07-10 19:55:00|14860.5|14858.7|14864.4|14862.6|14867.9|14866.1|14858.6|14856.8|0
1752177600000|2025-07-10 20:00:00|14865|14862|14877.4|14874.4|14877.9|14874.9|14864.4|14861.4|0
1752177900000|2025-07-10 20:05:00|14877.5|14874.5|14870.7|14867.7|14877.5|14874.5|14869.5|14866.5|0
1752178200000|2025-07-10 20:10:00|14870.6|14867.6|14864.3|14861.3|14870.6|14867.6|14863.7|14860.7|0
1752178500000|2025-07-10 20:15:00|14864.4|14861.4|14870.7|14867.7|14871|14868|14864.4|14861.4|0
1752178800000|2025-07-10 20:20:00|14870.5|14867.5|14874.1|14871.1|14874.3|14871.3|14870.3|14867.3|0
1752179100000|2025-07-10 20:25:00|14874.2|14871.2|14876.4|14873.4|14877.2|14874.2|14873.8|14870.8|0
1752179400000|2025-07-10 20:30:00|14876.9|14873.9|14879.7|14876.7|14879.7|14876.7|14876.6|14873.6|0
1752179700000|2025-07-10 20:35:00|14879.9|14876.9|14882.3|14879.3|14882.5|14879.5|14879.3|14876.3|0
1752180000000|2025-07-10 20:40:00|14882.4|14879.4|14882.3|14879.3|14883.4|14880.4|14881.7|14878.7|0
1752180300000|2025-07-10 20:45:00|14882.2|14879.2|14882.6|14879.6|14883.4|14880.4|14881.9|14878.9|0
1752180600000|2025-07-10 20:50:00|14883|14880|14883.8|14880.8|14884.9|14881.9|14882.8|14879.8|0
1752180900000|2025-07-10 20:55:00|14883.7|14880.7|14883.4|14880.4|14884.6|14881.6|14881.9|14878.9|0
1752181200000|2025-07-10 21:00:00|14883.5|14880.5|14883.2|14880.2|14883.7|14880.7|14882.2|14879.2|0
1752181500000|2025-07-10 21:05:00|14883.3|14880.3|14884.2|14881.2|14884.2|14881.2|14882.3|14879.3|0
1752181800000|2025-07-10 21:10:00|14884.1|14881.1|14885.4|14882.4|14886.4|14883.4|14884.1|14881.1|0
1752182100000|2025-07-10 21:15:00|14885.3|14882.3|14883.3|14880.3|14886.2|14883.2|14883.1|14880.1|0
1752182400000|2025-07-10 21:20:00|14883.4|14880.4|14881.8|14878.8|14883.8|14880.8|14881.6|14878.6|0
1752182700000|2025-07-10 21:25:00|14881.7|14878.7|14882.5|14879.5|14882.7|14879.7|14881|14878|0
1752183000000|2025-07-10 21:30:00|14882.6|14879.6|14881.1|14878.1|14882.6|14879.6|14881.1|14878.1|0
1752183300000|2025-07-10 21:35:00|14880.8|14877.8|14880.7|14877.7|14881.7|14878.7|14880.2|14877.2|0
1752183600000|2025-07-10 21:40:00|14880.8|14877.8|14881|14878|14881.6|14878.6|14880.7|14877.7|0
1752183900000|2025-07-10 21:45:00|14880.9|14877.9|14880.8|14877.8|14881.5|14878.5|14880.8|14877.8|0
1752184200000|2025-07-10 21:50:00|14880.7|14877.7|14883.6|14880.6|14883.6|14880.6|14880.7|14877.7|0
1752184500000|2025-07-10 21:55:00|14883.5|14880.5|14882.8|14879.8|14884.5|14881.5|14882.8|14879.8|0
1752184800000|2025-07-10 22:00:00|14882.5|14879.5|14881.5|14878.5|14882.7|14879.7|14880.4|14877.4|0
1752185100000|2025-07-10 22:05:00|14881.6|14878.6|14887.1|14884.1|14887.1|14884.1|14881.6|14878.6|0
1752185400000|2025-07-10 22:10:00|14887.2|14884.2|14886.1|14883.1|14887.5|14884.5|14885.5|14882.5|0
1752185700000|2025-07-10 22:15:00|14886.2|14883.2|14887|14884|14887.6|14884.6|14885.8|14882.8|0
1752186000000|2025-07-10 22:20:00|14886.9|14883.9|14887.1|14884.1|14888|14885|14886.7|14883.7|0
1752186300000|2025-07-10 22:25:00|14887.2|14884.2|14887.7|14884.7|14888.7|14885.7|14887|14884|0
1752186600000|2025-07-10 22:30:00|14887.5|14884.5|14888.6|14885.6|14888.9|14885.9|14887.5|14884.5|0
1752186900000|2025-07-10 22:35:00|14887.8|14884.8|14887.4|14884.4|14888.5|14885.5|14887.1|14884.1|0
1752187200000|2025-07-10 22:40:00|14887.3|14884.3|14886.9|14883.9|14887.6|14884.6|14886.6|14883.6|0
1752187500000|2025-07-10 22:45:00|14886.8|14883.8|14888.1|14885.1|14888.7|14885.7|14885.8|14882.8|0
1752187800000|2025-07-10 22:50:00|14888.8|14885.8|14887.8|14884.8|14888.8|14885.8|14887.8|14884.8|0
1752188100000|2025-07-10 22:55:00|14887.7|14884.7|14888.9|14885.9|14888.9|14885.9|14887.5|14884.5|0
1752188400000|2025-07-10 23:00:00|14888.7|14885.7|14891.9|14888.9|14891.9|14888.9|14888.1|14885.1|0
1752188700000|2025-07-10 23:05:00|14891.6|14888.6|14894.2|14891.2|14894.3|14891.3|14891.6|14888.6|0
1752189000000|2025-07-10 23:10:00|14894.7|14891.7|14895.3|14892.3|14895.5|14892.5|14894.2|14891.2|0
1752189300000|2025-07-10 23:15:00|14895.2|14892.2|14895.6|14892.6|14896.2|14893.2|14893.7|14890.7|0
1752189600000|2025-07-10 23:20:00|14895.7|14892.7|14894.5|14891.5|14896.4|14893.4|14894.5|14891.5|0
1752189900000|2025-07-10 23:25:00|14895|14892|14894.4|14891.4|14895|14892|14894.2|14891.2|0
1752190200000|2025-07-10 23:30:00|14894.3|14891.3|14894.5|14891.5|14894.8|14891.8|14894.3|14891.3|0
1752190500000|2025-07-10 23:35:00|14894.6|14891.6|14893.1|14890.1|14894.8|14891.8|14893|14890|0
1752190800000|2025-07-10 23:40:00|14893.3|14890.3|14894.4|14891.4|14895.4|14892.4|14893.3|14890.3|0
1752191100000|2025-07-10 23:45:00|14894.3|14891.3|14894.3|14891.3|14894.8|14891.8|14894|14891|0
1752191400000|2025-07-10 23:50:00|14894.6|14891.6|14894.8|14891.8|14895.3|14892.3|14894.3|14891.3|0
1752191700000|2025-07-10 23:55:00|14894.7|14891.7|14896.7|14891.7|14897.3|14894.3|14894.7|14891.5|0
1752192000000|2025-07-11 00:00:00|14897|14892|14885.6|14880.6|14897.4|14892.4|14881.9|14876.9|0
1752192300000|2025-07-11 00:05:00|14885.7|14880.7|14876.7|14871.7|14885.7|14880.7|14867.4|14862.4|0
1752192600000|2025-07-11 00:10:00|14876.8|14871.8|14867.1|14862.1|14877.7|14872.7|14865.9|14860.9|0
1752192900000|2025-07-11 00:15:00|14867.2|14862.2|14837.3|14832.3|14869.5|14864.5|14835.2|14830.2|0
1752193200000|2025-07-11 00:20:00|14837.4|14832.4|14798.2|14793.2|14837.7|14832.7|14798.2|14793.2|0
1752193500000|2025-07-11 00:25:00|14797.9|14792.9|14775.4|14770.4|14801|14796|14747.1|14742.1|0
1752193800000|2025-07-11 00:30:00|14775.6|14770.6|14783.1|14778.1|14793.4|14788.4|14749|14744|0
1752194100000|2025-07-11 00:35:00|14782.7|14777.7|14781.9|14776.9|14796.9|14791.9|14780.6|14775.6|0
1752194400000|2025-07-11 00:40:00|14780.2|14775.2|14768.1|14763.1|14786.5|14781.5|14767.7|14762.7|0
1752194700000|2025-07-11 00:45:00|14768.4|14763.4|14785.8|14780.8|14789.5|14784.5|14760.7|14755.7|0
1752195000000|2025-07-11 00:50:00|14785.7|14780.7|14771.6|14766.6|14789.9|14784.9|14770.6|14765.6|0
1752195300000|2025-07-11 00:55:00|14771.7|14766.7|14782.4|14777.4|14808.6|14803.6|14766.2|14761.2|0
1752195600000|2025-07-11 01:00:00|14783.2|14778.2|14773.8|14768.8|14790|14785|14770.9|14765.9|0
1752195900000|2025-07-11 01:05:00|14774.1|14769.1|14790.8|14785.8|14791.9|14786.9|14772|14767|0
1752196200000|2025-07-11 01:10:00|14790.7|14785.7|14797.1|14792.1|14797.3|14792.3|14787.4|14782.4|0
1752196500000|2025-07-11 01:15:00|14796.9|14791.9|14799.6|14794.6|14803.8|14798.8|14796.5|14791.5|0
1752196800000|2025-07-11 01:20:00|14799.7|14794.7|14817|14812|14819.2|14814.2|14799.7|14794.7|0
1752197100000|2025-07-11 01:25:00|14817.4|14812.4|14818.4|14813.4|14819.5|14814.5|14813.5|14808.5|0
1752197400000|2025-07-11 01:30:00|14818.6|14813.6|14817.9|14812.9|14821|14816|14814.2|14809.2|0
1752197700000|2025-07-11 01:35:00|14817.8|14812.8|14819|14814|14819.5|14814.5|14815.5|14810.5|0
1752198000000|2025-07-11 01:40:00|14819.1|14814.1|14818.7|14813.7|14822.6|14817.6|14814.8|14809.8|0
1752198300000|2025-07-11 01:45:00|14818.8|14813.8|14812.7|14807.7|14819.2|14814.2|14810.7|14805.7|0
1752198600000|2025-07-11 01:50:00|14812.5|14807.5|14810.8|14805.8|14815.5|14810.5|14810.3|14805.3|0
1752198900000|2025-07-11 01:55:00|14810.7|14805.7|14813.5|14808.5|14815.3|14810.3|14807.6|14802.6|0
1752199200000|2025-07-11 02:00:00|14812.8|14807.8|14812.8|14807.8|14817|14812|14812.4|14807.4|0
1752199500000|2025-07-11 02:05:00|14812.7|14807.7|14810.3|14805.3|14816.4|14811.4|14809.4|14804.4|0
1752199800000|2025-07-11 02:10:00|14810.2|14805.2|14810|14805|14814|14809|14808.9|14803.9|0
1752200100000|2025-07-11 02:15:00|14810.8|14805.8|14809.7|14804.7|14814.7|14809.7|14808.6|14803.6|0
1752200400000|2025-07-11 02:20:00|14809.8|14804.8|14810.2|14805.2|14812|14807|14807.7|14802.7|0
1752200700000|2025-07-11 02:25:00|14810.4|14805.4|14814.7|14809.7|14815.3|14810.3|14809|14804|0
1752201000000|2025-07-11 02:30:00|14814.6|14809.6|14823.4|14818.4|14823.5|14818.5|14811.5|14806.5|0
1752201300000|2025-07-11 02:35:00|14823.5|14818.5|14827.3|14822.3|14827.6|14822.6|14821.6|14816.6|0
1752201600000|2025-07-11 02:40:00|14827.2|14822.2|14819.2|14814.2|14827.3|14822.3|14819|14814|0
1752201900000|2025-07-11 02:45:00|14818.9|14813.9|14821.6|14816.6|14821.6|14816.6|14818.5|14813.5|0
1752202200000|2025-07-11 02:50:00|14821.9|14816.9|14825.4|14820.4|14827.8|14822.8|14821.9|14816.9|0
1752202500000|2025-07-11 02:55:00|14824.9|14819.9|14826.8|14821.8|14827.5|14822.5|14823.8|14818.8|0
1752202800000|2025-07-11 03:00:00|14826.7|14821.7|14831.9|14826.9|14832.5|14827.5|14825.9|14820.9|0
1752203100000|2025-07-11 03:05:00|14831.8|14826.8|14835.1|14830.1|14836.6|14831.6|14830.9|14825.9|0
1752203400000|2025-07-11 03:10:00|14835|14830|14833.7|14828.7|14838.1|14833.1|14832.9|14827.9|0
1752203700000|2025-07-11 03:15:00|14833.8|14828.8|14833.5|14828.5|14834.3|14829.3|14829.7|14824.7|0
1752204000000|2025-07-11 03:20:00|14833.6|14828.6|14838.1|14833.1|14838.8|14833.8|14833.6|14828.6|0
1752204300000|2025-07-11 03:25:00|14838.2|14833.2|14843.1|14838.1|14843.6|14838.6|14838.2|14833.2|0
1752204600000|2025-07-11 03:30:00|14843.5|14838.5|14840.5|14835.5|14843.9|14838.9|14839.2|14834.2|0
1752204900000|2025-07-11 03:35:00|14840.6|14835.6|14840.7|14835.7|14842.2|14837.2|14839.6|14834.6|0
1752205200000|2025-07-11 03:40:00|14840.8|14835.8|14842.1|14837.1|14843.5|14838.5|14840.3|14835.3|0
1752205500000|2025-07-11 03:45:00|14842.3|14837.3|14842.5|14837.5|14843.6|14838.6|14840.5|14835.5|0
1752205800000|2025-07-11 03:50:00|14842.6|14837.6|14841.8|14836.8|14843.1|14838.1|14841.4|14836.4|0
1752206100000|2025-07-11 03:55:00|14841.9|14836.9|14842.4|14837.4|14843.8|14838.8|14841.1|14836.1|0
1752206400000|2025-07-11 04:00:00|14842.5|14837.5|14839.7|14834.7|14843.8|14838.8|14839.5|14834.5|0
1752206700000|2025-07-11 04:05:00|14839.8|14834.8|14840|14835|14840.7|14835.7|14837.7|14832.7|0
1752207000000|2025-07-11 04:10:00|14840.2|14835.2|14844|14839|14845.1|14840.1|14839.8|14834.8|0
1752207300000|2025-07-11 04:15:00|14843.8|14838.8|14846.2|14841.2|14846.5|14841.5|14842.8|14837.8|0
1752207600000|2025-07-11 04:20:00|14846.3|14841.3|14844.7|14839.7|14846.9|14841.9|14843.1|14838.1|0
1752207900000|2025-07-11 04:25:00|14844.9|14839.9|14844.7|14839.7|14846.7|14841.7|14843.7|14838.7|0
1752208200000|2025-07-11 04:30:00|14844.9|14839.9|14841.8|14836.8|14845|14840|14840|14835|0
1752208500000|2025-07-11 04:35:00|14841.7|14836.7|14843.9|14838.9|14844.7|14839.7|14840.7|14835.7|0
1752208800000|2025-07-11 04:40:00|14844|14839|14841.4|14836.4|14844.4|14839.4|14840.8|14835.8|0
1752209100000|2025-07-11 04:45:00|14841.5|14836.5|14842|14837|14843.6|14838.6|14840|14835|0
1752209400000|2025-07-11 04:50:00|14842.4|14837.4|14840.7|14835.7|14842.4|14837.4|14839.6|14834.6|0
1752209700000|2025-07-11 04:55:00|14840.6|14835.6|14841.3|14836.3|14842|14837|14838.7|14833.7|0
1752210000000|2025-07-11 05:00:00|14841|14836|14843.4|14838.4|14845|14840|14840.8|14835.8|0
1752210300000|2025-07-11 05:05:00|14843.3|14838.3|14842.4|14837.4|14844.3|14839.3|14841.2|14836.2|0
1752210600000|2025-07-11 05:10:00|14842.2|14837.2|14839.3|14834.3|14842.4|14837.4|14838.7|14833.7|0
1752210900000|2025-07-11 05:15:00|14839.2|14834.2|14840.1|14835.1|14841.9|14836.9|14838.5|14833.5|0
1752211200000|2025-07-11 05:20:00|14840.2|14835.2|14842.7|14837.7|14844.2|14839.2|14840|14835|0
1752211500000|2025-07-11 05:25:00|14842.8|14837.8|14843.8|14838.8|14847.3|14842.3|14842.2|14837.2|0
1752211800000|2025-07-11 05:30:00|14843.7|14838.7|14842.4|14837.4|14845.1|14840.1|14841.7|14836.7|0
1752212100000|2025-07-11 05:35:00|14842.5|14837.5|14844.6|14839.6|14845.1|14840.1|14841.3|14836.3|0
1752212400000|2025-07-11 05:40:00|14844.5|14839.5|14842.8|14837.8|14845.5|14840.5|14842.5|14837.5|0
1752212700000|2025-07-11 05:45:00|14842.6|14837.6|14840.1|14835.1|14843.9|14838.9|14839.8|14834.8|0
1752213000000|2025-07-11 05:50:00|14839.9|14834.9|14835.4|14830.4|14840.6|14835.6|14832.9|14827.9|0
1752213300000|2025-07-11 05:55:00|14835.5|14830.5|14823.9|14818.9|14835.5|14830.5|14820.9|14815.9|0
1752213600000|2025-07-11 06:00:00|14824.1|14819.1|14830.4|14825.4|14832.2|14827.2|14823.8|14818.8|0
1752213900000|2025-07-11 06:05:00|14830.5|14825.5|14833.9|14828.9|14838.5|14833.5|14830.5|14825.5|0
1752214200000|2025-07-11 06:10:00|14834|14829|14832.2|14827.2|14835.1|14830.1|14830.2|14825.2|0
1752214500000|2025-07-11 06:15:00|14832.3|14827.3|14834.4|14829.4|14836.3|14831.3|14832.2|14827.2|0
1752214800000|2025-07-11 06:20:00|14834.3|14829.3|14840.4|14835.4|14841.6|14836.6|14832.2|14827.2|0
1752215100000|2025-07-11 06:25:00|14840.5|14835.5|14842.3|14837.3|14843.5|14838.5|14838.1|14833.1|0
1752215400000|2025-07-11 06:30:00|14842.4|14837.4|14832.5|14827.5|14843.5|14838.5|14831.8|14826.8|0
1752215700000|2025-07-11 06:35:00|14832.4|14827.4|14831|14826|14833.8|14828.8|14827.5|14822.5|0
1752216000000|2025-07-11 06:40:00|14831.1|14826.1|14833.6|14828.6|14835.6|14830.6|14825.6|14820.6|0
1752216300000|2025-07-11 06:45:00|14833.5|14828.5|14834.2|14829.2|14836.9|14831.9|14830.3|14825.3|0
1752216600000|2025-07-11 06:50:00|14834.1|14829.1|14835.2|14830.2|14837|14832|14833.6|14828.6|0
1752216900000|2025-07-11 06:55:00|14835|14830|14835.1|14830.1|14835.7|14830.7|14832.9|14827.9|0
1752217200000|2025-07-11 07:00:00|14834.9|14829.9|14830.6|14825.6|14842.6|14837.6|14828.5|14823.5|0
1752217500000|2025-07-11 07:05:00|14830.7|14825.7|14823|14818|14833.3|14828.3|14819.1|14814.1|0
1752217800000|2025-07-11 07:10:00|14822.8|14817.8|14809.3|14804.3|14825.4|14820.4|14807.6|14802.6|0
1752218100000|2025-07-11 07:15:00|14809.7|14804.7|14807|14802|14818.8|14813.8|14806.6|14801.6|0
1752218400000|2025-07-11 07:20:00|14807.1|14802.1|14800.5|14795.5|14811.1|14806.1|14800.5|14795.5|0
1752218700000|2025-07-11 07:25:00|14800.4|14795.4|14817.7|14812.7|14817.7|14812.7|14796.2|14791.2|0
1752219000000|2025-07-11 07:30:00|14817.8|14812.8|14818.8|14813.8|14821|14816|14811.3|14806.3|0
1752219300000|2025-07-11 07:35:00|14818.7|14813.7|14816.9|14811.9|14822|14817|14816.3|14811.3|0
1752219600000|2025-07-11 07:40:00|14817|14812|14814|14809|14818.6|14813.6|14806.7|14801.7|0
1752219900000|2025-07-11 07:45:00|14814.1|14809.1|14806.2|14801.2|14814.9|14809.9|14801.7|14796.7|0
1752220200000|2025-07-11 07:50:00|14806.3|14801.3|14794.9|14789.9|14808.3|14803.3|14793.9|14788.9|0
1752220500000|2025-07-11 07:55:00|14794.8|14789.8|14795.9|14790.9|14805.7|14800.7|14793.4|14788.4|0
1752220800000|2025-07-11 08:00:00|14796|14791|14815.2|14812.2|14840.7|14837.7|14796|14791|0
1752221100000|2025-07-11 08:05:00|14815|14812|14796|14793|14816|14813|14791|14788|0
1752221400000|2025-07-11 08:10:00|14795.7|14792.7|14790.4|14787.4|14797.4|14794.4|14789.2|14786.2|0
1752221700000|2025-07-11 08:15:00|14790.3|14787.3|14802|14799|14804.9|14801.9|14787.6|14784.6|0
1752222000000|2025-07-11 08:20:00|14802.2|14799.2|14802.3|14799.3|14802.7|14799.7|14794.5|14791.5|0
1752222300000|2025-07-11 08:25:00|14802.6|14799.6|14801.9|14798.9|14804.5|14801.5|14801.1|14798.1|0
1752222600000|2025-07-11 08:30:00|14801.3|14798.3|14798.4|14795.4|14801.7|14798.7|14796.9|14793.9|0
1752222900000|2025-07-11 08:35:00|14798.5|14795.5|14799.3|14796.3|14800.7|14797.7|14796.2|14793.2|0
1752223200000|2025-07-11 08:40:00|14799.2|14796.2|14800.4|14797.4|14802.1|14799.1|14799|14796|0
1752223500000|2025-07-11 08:45:00|14800.5|14797.5|14804.9|14801.9|14807.7|14804.7|14799.1|14796.1|0
1752223800000|2025-07-11 08:50:00|14805|14802|14805|14802|14806.5|14803.5|14803.6|14800.6|0
1752224100000|2025-07-11 08:55:00|14804.9|14801.9|14808.4|14805.4|14808.6|14805.6|14804.6|14801.6|0
1752224400000|2025-07-11 09:00:00|14808.3|14805.3|14809.1|14806.1|14810.4|14807.4|14805.2|14802.2|0
1752224700000|2025-07-11 09:05:00|14809.2|14806.2|14804.9|14801.9|14809.2|14806.2|14804.2|14801.2|0
1752225000000|2025-07-11 09:10:00|14804.8|14801.8|14807.2|14804.2|14807.5|14804.5|14803.6|14800.6|0
1752225300000|2025-07-11 09:15:00|14807.3|14804.3|14815.9|14812.9|14819.2|14816.2|14807.3|14804.3|0
1752225600000|2025-07-11 09:20:00|14816|14813|14814.8|14811.8|14816|14813|14813.3|14810.3|0
1752225900000|2025-07-11 09:25:00|14814.9|14811.9|14809.6|14806.6|14815.5|14812.5|14809.1|14806.1|0
1752226200000|2025-07-11 09:30:00|14809.7|14806.7|14810.6|14807.6|14811.4|14808.4|14807|14804|0
1752226500000|2025-07-11 09:35:00|14810.5|14807.5|14820.1|14817.1|14820.1|14817.1|14802.6|14799.6|0
1752226800000|2025-07-11 09:40:00|14820.7|14817.7|14818.1|14815.1|14823.3|14820.3|14812.3|14809.3|0
1752227100000|2025-07-11 09:45:00|14818|14815|14820.9|14817.9|14821.3|14818.3|14817.5|14814.5|0
1752227400000|2025-07-11 09:50:00|14821.1|14818.1|14809.3|14806.3|14821.1|14818.1|14803.9|14800.9|0
1752227700000|2025-07-11 09:55:00|14809.2|14806.2|14790.6|14787.6|14809.9|14806.9|14789|14786|0
1752228000000|2025-07-11 10:00:00|14790.8|14787.8|14790|14787|14792|14789|14787.1|14784.1|0
1752228300000|2025-07-11 10:05:00|14789.8|14786.8|14795.4|14792.4|14795.4|14792.4|14788.9|14785.9|0
1752228600000|2025-07-11 10:10:00|14797.5|14794.5|14803.1|14800.1|14803.1|14800.1|14797.1|14794.1|0
1752228900000|2025-07-11 10:15:00|14803|14800|14811.7|14808.7|14812.8|14809.8|14802.2|14799.2|0
1752229200000|2025-07-11 10:20:00|14811.6|14808.6|14809.5|14806.5|14812.8|14809.8|14802.4|14799.4|0
1752229500000|2025-07-11 10:25:00|14809.7|14806.7|14810.2|14807.2|14812.6|14809.6|14804.2|14801.2|0
1752229800000|2025-07-11 10:30:00|14810.4|14807.4|14815.4|14812.4|14815.7|14812.7|14810.4|14807.4|0
1752230100000|2025-07-11 10:35:00|14815.3|14812.3|14808.6|14805.6|14815.3|14812.3|14808|14805|0
1752230400000|2025-07-11 10:40:00|14808.4|14805.4|14810|14807|14810.4|14807.4|14808.2|14805.2|0
1752230700000|2025-07-11 10:45:00|14810.1|14807.1|14813.5|14810.5|14813.5|14810.5|14810.1|14807.1|0
1752231000000|2025-07-11 10:50:00|14813.3|14810.3|14815.4|14812.4|14816.9|14813.9|14812.1|14809.1|0
1752231300000|2025-07-11 10:55:00|14815.3|14812.3|14816.2|14813.2|14816.6|14813.6|14808.5|14805.5|0
1752231600000|2025-07-11 11:00:00|14816.5|14813.5|14814.5|14811.5|14817.6|14814.6|14807.9|14804.9|0
1752231900000|2025-07-11 11:05:00|14814.9|14811.9|14818.4|14815.4|14819.8|14816.8|14812.8|14809.8|0
1752232200000|2025-07-11 11:10:00|14818.3|14815.3|14816.2|14813.2|14822.7|14819.7|14815.5|14812.5|0
1752232500000|2025-07-11 11:15:00|14816.4|14813.4|14814.1|14811.1|14823.4|14820.4|14811.5|14808.5|0
1752232800000|2025-07-11 11:20:00|14814|14811|14807.8|14804.8|14814.6|14811.6|14807.4|14804.4|0
1752233100000|2025-07-11 11:25:00|14806.9|14803.9|14812.4|14809.4|14813|14810|14805.7|14802.7|0
1752233400000|2025-07-11 11:30:00|14811|14808|14813.8|14810.8|14813.8|14810.8|14810.4|14807.4|0
1752233700000|2025-07-11 11:35:00|14814.1|14811.1|14819.7|14816.7|14829.6|14826.6|14813.4|14810.4|0
1752234000000|2025-07-11 11:40:00|14819.8|14816.8|14817.5|14814.5|14819.8|14816.8|14816.9|14813.9|0
1752234300000|2025-07-11 11:45:00|14817.8|14814.8|14819.3|14816.3|14819.9|14816.9|14817|14814|0
1752234600000|2025-07-11 11:50:00|14819.5|14816.5|14834.7|14831.7|14835.8|14832.8|14817.2|14814.2|0
1752234900000|2025-07-11 11:55:00|14834.8|14831.8|14832|14829|14837|14834|14831.8|14828.8|0
1752235200000|2025-07-11 12:00:00|14831.9|14828.9|14832.3|14829.3|14833.7|14830.7|14828.1|14825.1|0
1752235500000|2025-07-11 12:05:00|14832.2|14829.2|14832.7|14829.7|14834.6|14831.6|14831.8|14828.8|0
1752235800000|2025-07-11 12:10:00|14832.6|14829.6|14835.5|14832.5|14835.8|14832.8|14832.4|14829.4|0
1752236100000|2025-07-11 12:15:00|14835.4|14832.4|14832|14829|14835.6|14832.6|14830.1|14827.1|0
1752236400000|2025-07-11 12:20:00|14831.9|14828.9|14815.3|14812.3|14831.9|14828.9|14815.3|14812.3|0
1752236700000|2025-07-11 12:25:00|14815.1|14812.1|14811.6|14808.6|14816.9|14813.9|14811|14808|0
1752237000000|2025-07-11 12:30:00|14811.5|14808.5|14819.5|14816.5|14821.8|14818.8|14810|14807|0
1752237300000|2025-07-11 12:35:00|14819.6|14816.6|14810.3|14807.3|14819.8|14816.8|14810.3|14807.3|0
1752237600000|2025-07-11 12:40:00|14811.2|14808.2|14813.6|14810.6|14815.8|14812.8|14811.1|14808.1|0
1752237900000|2025-07-11 12:45:00|14813.5|14810.5|14823.4|14820.4|14823.4|14820.4|14813.5|14810.5|0
1752238200000|2025-07-11 12:50:00|14823.5|14820.5|14822.8|14819.8|14824.3|14821.3|14819.3|14816.3|0
1752238500000|2025-07-11 12:55:00|14822.5|14819.5|14824.5|14821.5|14825.6|14822.6|14822.2|14819.2|0
1752238800000|2025-07-11 13:00:00|14824.3|14821.3|14827.3|14824.3|14827.3|14824.3|14819.2|14816.2|0
1752239100000|2025-07-11 13:05:00|14827.1|14824.1|14823.9|14820.9|14827.3|14824.3|14823|14820|0
1752239400000|2025-07-11 13:10:00|14824|14821|14824.2|14821.2|14824.9|14821.9|14817.8|14814.8|0
1752239700000|2025-07-11 13:15:00|14823.8|14820.8|14819.1|14816.1|14825|14822|14818.9|14815.9|0
1752240000000|2025-07-11 13:20:00|14819.2|14816.2|14827.3|14824.3|14827.5|14824.5|14819.1|14816.1|0
1752240300000|2025-07-11 13:25:00|14838.8|14835.8|14832.2|14829.2|14838.8|14835.8|14824.5|14821.5|0
1752240600000|2025-07-11 13:30:00|14827.7|14824.7|14836.2|14834.4|14852.3|14850.5|14820.7|14818.9|0
1752240900000|2025-07-11 13:35:00|14837.6|14835.8|14790.9|14789.1|14837.7|14835.9|14780.4|14778.6|0
1752241200000|2025-07-11 13:40:00|14790.3|14788.5|14761.1|14759.3|14796.7|14794.9|14757.2|14755.4|0
1752241500000|2025-07-11 13:45:00|14762|14760.2|14813.8|14812|14815.7|14813.9|14754.7|14752.9|0
1752241800000|2025-07-11 13:50:00|14812.7|14810.9|14815.8|14814|14829.5|14827.7|14810|14808.2|0
1752242100000|2025-07-11 13:55:00|14816|14814.2|14839.1|14837.3|14840.4|14838.6|14809.6|14807.8|0
1752242400000|2025-07-11 14:00:00|14838.7|14836.9|14839.2|14837.4|14847.8|14846|14833.1|14831.3|0
1752242700000|2025-07-11 14:05:00|14838.8|14837|14835.7|14833.9|14852.6|14850.8|14832.1|14830.3|0
1752243000000|2025-07-11 14:10:00|14836|14834.2|14856.3|14854.5|14857.1|14855.3|14828.6|14826.8|0
1752243300000|2025-07-11 14:15:00|14857.2|14855.4|14859.3|14857.5|14868.3|14866.5|14851.9|14850.1|0
1752243600000|2025-07-11 14:20:00|14858.9|14857.1|14861.4|14859.6|14868.4|14866.6|14850.9|14849.1|0
1752243900000|2025-07-11 14:25:00|14861.2|14859.4|14855.2|14853.4|14865.6|14863.8|14854.4|14852.6|0
1752244200000|2025-07-11 14:30:00|14855.1|14853.3|14859.8|14858|14861.5|14859.7|14851.4|14849.6|0
1752244500000|2025-07-11 14:35:00|14859.3|14857.5|14849|14847.2|14864.1|14862.3|14848.6|14846.8|0
1752244800000|2025-07-11 14:40:00|14848.4|14846.6|14848.7|14846.9|14851.9|14850.1|14839.2|14837.4|0
1752245100000|2025-07-11 14:45:00|14847.8|14846|14848.7|14846.9|14853.2|14851.4|14844.4|14842.6|0
1752245400000|2025-07-11 14:50:00|14848|14846.2|14835.3|14833.5|14851.7|14849.9|14828.8|14827|0
1752245700000|2025-07-11 14:55:00|14835.1|14833.3|14844.5|14842.7|14844.6|14842.8|14829.7|14827.9|0
1752246000000|2025-07-11 15:00:00|14844.6|14842.8|14843.1|14841.3|14850.7|14848.9|14841|14839.2|0
1752246300000|2025-07-11 15:05:00|14842.6|14840.8|14838.6|14836.8|14842.6|14840.8|14831.7|14829.9|0
1752246600000|2025-07-11 15:10:00|14839.3|14837.5|14808.2|14806.4|14840.7|14838.9|14808.2|14806.4|0
1752246900000|2025-07-11 15:15:00|14804.4|14802.6|14822.3|14820.5|14823|14821.2|14803.2|14801.4|0
1752247200000|2025-07-11 15:20:00|14822.9|14821.1|14833.7|14831.9|14843|14841.2|14822.5|14820.7|0
1752247500000|2025-07-11 15:25:00|14832.1|14830.3|14837.9|14836.1|14838.9|14837.1|14824.5|14822.7|0
1752247800000|2025-07-11 15:30:00|14838.6|14836.8|14849.1|14847.3|14853.5|14851.7|14838.6|14836.8|0
1752248100000|2025-07-11 15:35:00|14849|14847.2|14861.9|14860.1|14863.4|14861.6|14847.8|14846|0
1752248400000|2025-07-11 15:40:00|14862.1|14860.3|14877.8|14876|14884.6|14882.8|14862.1|14860.3|0
1752248700000|2025-07-11 15:45:00|14877.9|14876.1|14872.3|14870.5|14883.5|14881.7|14871.8|14870|0
1752249000000|2025-07-11 15:50:00|14872.4|14870.6|14864.1|14862.3|14872.4|14870.6|14854.4|14852.6|0
1752249300000|2025-07-11 15:55:00|14864.5|14862.7|14868.7|14866.9|14868.7|14866.9|14859.7|14857.9|0
1752249600000|2025-07-11 16:00:00|14869|14867.2|14869|14867.2|14878.8|14877|14861.8|14860|0
1752249900000|2025-07-11 16:05:00|14869.2|14867.4|14862.2|14860.4|14872|14870.2|14860.3|14858.5|0
1752250200000|2025-07-11 16:10:00|14861.8|14860|14861.6|14859.8|14867.5|14865.7|14855|14853.2|0
1752250500000|2025-07-11 16:15:00|14861.8|14860|14863.3|14861.5|14877.4|14875.6|14861.1|14859.3|0
1752250800000|2025-07-11 16:20:00|14863.1|14861.3|14882|14880.2|14884.1|14882.3|14863.1|14861.3|0
1752251100000|2025-07-11 16:25:00|14882.2|14880.4|14881.1|14879.3|14884.2|14882.4|14877.8|14876|0
1752251400000|2025-07-11 16:30:00|14881|14879.2|14874.6|14872.8|14885.8|14884|14868.7|14866.9|0
1752251700000|2025-07-11 16:35:00|14875|14873.2|14874.9|14873.1|14875.5|14873.7|14866.2|14864.4|0
1752252000000|2025-07-11 16:40:00|14874.8|14873|14859.4|14857.6|14876.2|14874.4|14859.4|14857.6|0
1752252300000|2025-07-11 16:45:00|14859.1|14857.3|14856.4|14854.6|14864.1|14862.3|14852.5|14850.7|0
1752252600000|2025-07-11 16:50:00|14856.6|14854.8|14866.1|14864.3|14866.2|14864.4|14856.6|14854.8|0
1752252900000|2025-07-11 16:55:00|14866.4|14864.6|14871.5|14869.7|14873.2|14871.4|14866.4|14864.6|0
1752253200000|2025-07-11 17:00:00|14871.8|14870|14873.6|14871.8|14874.3|14872.5|14867|14865.2|0
1752253500000|2025-07-11 17:05:00|14873.7|14871.9|14875.5|14873.7|14881.4|14879.6|14873.3|14871.5|0
1752253800000|2025-07-11 17:10:00|14876|14874.2|14871|14869.2|14876|14874.2|14868.7|14866.9|0
1752254100000|2025-07-11 17:15:00|14870.9|14869.1|14873.2|14871.4|14876.5|14874.7|14869.7|14867.9|0
1752254400000|2025-07-11 17:20:00|14873.3|14871.5|14860.7|14858.9|14874.4|14872.6|14860.7|14858.9|0
1752254700000|2025-07-11 17:25:00|14860.4|14858.6|14863|14861.2|14869.1|14867.3|14859.1|14857.3|0
1752255000000|2025-07-11 17:30:00|14862.6|14860.8|14850.2|14848.4|14865.7|14863.9|14849|14847.2|0
1752255300000|2025-07-11 17:35:00|14850.6|14848.8|14824.7|14822.9|14850.9|14849.1|14822.1|14820.3|0
1752255600000|2025-07-11 17:40:00|14824.8|14823|14823.3|14821.5|14833.1|14831.3|14813.7|14811.9|0
1752255900000|2025-07-11 17:45:00|14823.4|14821.6|14839.9|14838.1|14840.2|14838.4|14822.6|14820.8|0
1752256200000|2025-07-11 17:50:00|14839.4|14837.6|14847|14845.2|14850.3|14848.5|14839.1|14837.3|0
1752256500000|2025-07-11 17:55:00|14847.4|14845.6|14852.6|14850.8|14855.3|14853.5|14847.4|14845.6|0
1752256800000|2025-07-11 18:00:00|14851.8|14850|14853|14851.2|14858.4|14856.6|14851.8|14850|0
1752257100000|2025-07-11 18:05:00|14853.1|14851.3|14865.1|14863.3|14871.4|14869.6|14850.7|14848.9|0
1752257400000|2025-07-11 18:10:00|14863.9|14862.1|14866.7|14864.9|14871.2|14869.4|14858.9|14857.1|0
1752257700000|2025-07-11 18:15:00|14867.4|14865.6|14861.5|14859.7|14867.4|14865.6|14860.9|14859.1|0
1752258000000|2025-07-11 18:20:00|14861.4|14859.6|14863.9|14862.1|14865.5|14863.7|14858.8|14857|0
1752258300000|2025-07-11 18:25:00|14863.7|14861.9|14863.5|14861.7|14868.2|14866.4|14862.5|14860.7|0
1752258600000|2025-07-11 18:30:00|14863.6|14861.8|14868.8|14867|14871.6|14869.8|14861|14859.2|0
1752258900000|2025-07-11 18:35:00|14869.1|14867.3|14862.3|14860.5|14875.2|14873.4|14861.8|14860|0
1752259200000|2025-07-11 18:40:00|14862|14860.2|14856.9|14855.1|14865.2|14863.4|14854.3|14852.5|0
1752259500000|2025-07-11 18:45:00|14857.4|14855.6|14846.2|14844.4|14858.6|14856.8|14845.2|14843.4|0
1752259800000|2025-07-11 18:50:00|14846.6|14844.8|14831.1|14829.3|14848.3|14846.5|14830.8|14829|0
1752260100000|2025-07-11 18:55:00|14830.9|14829.1|14828.5|14826.7|14838.9|14837.1|14825.7|14823.9|0
1752260400000|2025-07-11 19:00:00|14828|14826.2|14822.9|14821.1|14831.6|14829.8|14820.7|14818.9|0
1752260700000|2025-07-11 19:05:00|14823.2|14821.4|14825.4|14823.6|14825.8|14824|14797|14795.2|0
1752261000000|2025-07-11 19:10:00|14825.6|14823.8|14824.9|14823.1|14827.7|14825.9|14816.4|14814.6|0
1752261300000|2025-07-11 19:15:00|14824.8|14823|14827.9|14826.1|14830.8|14829|14823|14821.2|0
1752261600000|2025-07-11 19:20:00|14827.6|14825.8|14828.9|14827.1|14829.9|14828.1|14825.7|14823.9|0
1752261900000|2025-07-11 19:25:00|14829|14827.2|14824.5|14822.7|14836.4|14834.6|14824.5|14822.7|0
1752262200000|2025-07-11 19:30:00|14823.9|14822.1|14815.3|14813.5|14823.9|14822.1|14809.7|14807.9|0
1752262500000|2025-07-11 19:35:00|14813.8|14812|14815.6|14813.8|14819.3|14817.5|14809.7|14807.9|0
1752262800000|2025-07-11 19:40:00|14816.3|14814.5|14812|14810.2|14819.7|14817.9|14809.6|14807.8|0
1752263100000|2025-07-11 19:45:00|14811.8|14810|14817.7|14815.9|14818.6|14816.8|14807.3|14805.5|0
1752263400000|2025-07-11 19:50:00|14815.9|14814.1|14818|14816.2|14820.8|14819|14808.3|14806.5|0
1752263700000|2025-07-11 19:55:00|14824.2|14822.4|14806|14804.2|14825|14823.2|14805.9|14804.1|0
1752264000000|2025-07-11 20:00:00|14806.6|14803.6|14805.6|14802.6|14809|14806|14796.6|14793.6|0
1752264300000|2025-07-11 20:05:00|14805.5|14802.5|14805.1|14802.1|14806|14803|14802.8|14799.8|0
1752264600000|2025-07-11 20:10:00|14805.2|14802.2|14802.1|14799.1|14805.6|14802.6|14802|14799|0
1752264900000|2025-07-11 20:15:00|14802.2|14799.2|14801.6|14798.6|14803.8|14800.8|14801.6|14798.6|0
1752265200000|2025-07-11 20:20:00|14801.5|14798.5|14800.7|14797.7|14802.1|14799.1|14800.5|14797.5|0
1752265500000|2025-07-11 20:25:00|14800.6|14797.6|14800.4|14797.4|14802|14799|14800.4|14797.4|0
1752265800000|2025-07-11 20:30:00|14800.5|14797.5|14802.9|14799.9|14803.2|14800.2|14800|14797|0
1752266100000|2025-07-11 20:35:00|14802.8|14799.8|14803.7|14800.7|14803.9|14800.9|14801.6|14798.6|0
1752266400000|2025-07-11 20:40:00|14803.8|14800.8|14802.4|14799.4|14803.9|14800.9|14802.2|14799.2|0
1752266700000|2025-07-11 20:45:00|14802.5|14799.5|14803.2|14800.2|14805.9|14802.9|14802.5|14799.5|0
1752267000000|2025-07-11 20:50:00|14802.8|14799.8|14802.5|14799.5|14804.3|14801.3|14801.7|14798.7|0
1752267300000|2025-07-11 20:55:00|14802.6|14799.6|14802.7|14799.7|14803.5|14800.5|14802.3|14799.3|0
1752444000000|2025-07-13 22:00:00|14730.9|14725.9|14739.6|14734.6|14749.6|14744.6|14724.1|14719.1|0
1752444300000|2025-07-13 22:05:00|14739.9|14734.9|14741.6|14736.6|14744.2|14739.2|14735.9|14730.9|0
1752444600000|2025-07-13 22:10:00|14741.4|14736.4|14732|14727|14742.8|14737.8|14722.1|14717.1|0
1752444900000|2025-07-13 22:15:00|14732.1|14727.1|14726.8|14721.8|14738.6|14733.6|14720.9|14715.9|0
1752445200000|2025-07-13 22:20:00|14727|14722|14742|14737|14743.4|14738.4|14723.8|14718.8|0
1752445500000|2025-07-13 22:25:00|14742.1|14737.1|14740.1|14735.1|14743.6|14738.6|14737.5|14732.5|0
1752445800000|2025-07-13 22:30:00|14740.6|14735.6|14753.1|14748.1|14754|14749|14740.4|14735.4|0
1752446100000|2025-07-13 22:35:00|14753.5|14748.5|14754.6|14749.6|14760.8|14755.8|14751.9|14746.9|0
1752446400000|2025-07-13 22:40:00|14754.7|14749.7|14767.1|14762.1|14767.7|14762.7|14753.7|14748.7|0
1752446700000|2025-07-13 22:45:00|14767.2|14762.2|14766|14761|14768.5|14763.5|14761.7|14756.7|0
1752447000000|2025-07-13 22:50:00|14766.1|14761.1|14767|14762|14768.3|14763.3|14763|14758|0
1752447300000|2025-07-13 22:55:00|14766.8|14761.8|14766.2|14761.2|14770|14765|14763.2|14758.2|0
1752447600000|2025-07-13 23:00:00|14765.4|14760.4|14754.2|14749.2|14768.6|14763.6|14750.7|14745.7|0
1752447900000|2025-07-13 23:05:00|14754.1|14749.1|14740.5|14735.5|14762.1|14757.1|14737|14732|0
1752448200000|2025-07-13 23:10:00|14739.5|14734.5|14747|14742|14750.9|14745.9|14738.7|14733.7|0
1752448500000|2025-07-13 23:15:00|14746|14741|14748.9|14743.9|14750.3|14745.3|14745.7|14740.7|0
1752448800000|2025-07-13 23:20:00|14749|14744|14746.2|14741.2|14750.1|14745.1|14739.1|14734.1|0
1752449100000|2025-07-13 23:25:00|14746.1|14741.1|14742.8|14737.8|14747.1|14742.1|14734.6|14729.6|0
1752449400000|2025-07-13 23:30:00|14743.1|14738.1|14743.3|14738.3|14745.8|14740.8|14739.2|14734.2|0
1752449700000|2025-07-13 23:35:00|14743.4|14738.4|14746.3|14741.3|14751|14746|14743.3|14738.3|0
1752450000000|2025-07-13 23:40:00|14746.2|14741.2|14744.3|14739.3|14749.5|14744.5|14742.1|14737.1|0
1752450300000|2025-07-13 23:45:00|14744.4|14739.4|14747|14742|14749.6|14744.6|14743.5|14738.5|0
1752450600000|2025-07-13 23:50:00|14747.1|14742.1|14753.4|14748.4|14755.5|14750.5|14747|14742|0
1752450900000|2025-07-13 23:55:00|14753.5|14748.5|14754.5|14749.5|14755.5|14750.5|14752.6|14747.6|0
1752451200000|2025-07-14 00:00:00|14754.8|14749.8|14753.5|14748.5|14757.7|14752.7|14747.4|14742.4|0
1752451500000|2025-07-14 00:05:00|14753.4|14748.4|14760.2|14755.2|14760.4|14755.4|14751.7|14746.7|0
1752451800000|2025-07-14 00:10:00|14760.3|14755.3|14760.7|14755.7|14761.6|14756.6|14756.8|14751.8|0
1752452100000|2025-07-14 00:15:00|14761.1|14756.1|14755.4|14750.4|14762.5|14757.5|14751.9|14746.9|0
1752452400000|2025-07-14 00:20:00|14755.5|14750.5|14756.9|14751.9|14758|14753|14753.6|14748.6|0
1752452700000|2025-07-14 00:25:00|14756.8|14751.8|14756.7|14751.7|14759.7|14754.7|14755.3|14750.3|0
1752453000000|2025-07-14 00:30:00|14756.5|14751.5|14753.4|14748.4|14758.2|14753.2|14751.7|14746.7|0
1752453300000|2025-07-14 00:35:00|14753.3|14748.3|14755.8|14750.8|14756.8|14751.8|14751.2|14746.2|0
1752453600000|2025-07-14 00:40:00|14756|14751|14756.7|14751.7|14759.6|14754.6|14755.1|14750.1|0
1752453900000|2025-07-14 00:45:00|14756|14751|14755.6|14750.6|14757.7|14752.7|14753.5|14748.5|0
1752454200000|2025-07-14 00:50:00|14755.7|14750.7|14747.2|14742.2|14755.7|14750.7|14746.5|14741.5|0
1752454500000|2025-07-14 00:55:00|14747|14742|14743.8|14738.8|14749.7|14744.7|14742.6|14737.6|0
1752454800000|2025-07-14 01:00:00|14745.1|14740.1|14749|14744|14750.4|14745.4|14745.1|14740.1|0
1752455100000|2025-07-14 01:05:00|14749.1|14744.1|14743|14738|14750.4|14745.4|14741.7|14736.7|0
1752455400000|2025-07-14 01:10:00|14743.1|14738.1|14741.3|14736.3|14743.1|14738.1|14739.7|14734.7|0
1752455700000|2025-07-14 01:15:00|14741.5|14736.5|14749|14744|14749|14744|14740.6|14735.6|0
1752456000000|2025-07-14 01:20:00|14748.9|14743.9|14738.7|14733.7|14748.9|14743.9|14737|14732|0
1752456300000|2025-07-14 01:25:00|14738.6|14733.6|14741.2|14736.2|14742.1|14737.1|14737.3|14732.3|0
1752456600000|2025-07-14 01:30:00|14741.3|14736.3|14748.3|14743.3|14748.3|14743.3|14741.3|14736.3|0
1752456900000|2025-07-14 01:35:00|14747.2|14742.2|14744.4|14739.4|14747.2|14742.2|14742.3|14737.3|0
1752457200000|2025-07-14 01:40:00|14744.2|14739.2|14747.6|14742.6|14749.7|14744.7|14744.2|14739.2|0
1752457500000|2025-07-14 01:45:00|14747.7|14742.7|14751.8|14746.8|14752.5|14747.5|14745.9|14740.9|0
1752457800000|2025-07-14 01:50:00|14751.9|14746.9|14751.8|14746.8|14753.6|14748.6|14749.4|14744.4|0
1752458100000|2025-07-14 01:55:00|14751.9|14746.9|14748.1|14743.1|14752.1|14747.1|14745.5|14740.5|0
1752458400000|2025-07-14 02:00:00|14748|14743|14750.6|14745.6|14751.6|14746.6|14748|14743|0
1752458700000|2025-07-14 02:05:00|14750.7|14745.7|14750.4|14745.4|14752.9|14747.9|14749.8|14744.8|0
1752459000000|2025-07-14 02:10:00|14750.5|14745.5|14754.4|14749.4|14755.4|14750.4|14748.5|14743.5|0
1752459300000|2025-07-14 02:15:00|14754.2|14749.2|14754|14749|14755.6|14750.6|14751.1|14746.1|0
1752459600000|2025-07-14 02:20:00|14753.9|14748.9|14757.4|14752.4|14758|14753|14751.5|14746.5|0
1752459900000|2025-07-14 02:25:00|14757.5|14752.5|14755.8|14750.8|14758.8|14753.8|14754.5|14749.5|0
1752460200000|2025-07-14 02:30:00|14755.9|14750.9|14751.8|14746.8|14756.2|14751.2|14751|14746|0
1752460500000|2025-07-14 02:35:00|14752.1|14747.1|14750.5|14745.5|14752.4|14747.4|14749.7|14744.7|0
1752460800000|2025-07-14 02:40:00|14750.6|14745.6|14752.6|14747.6|14753|14748|14748.1|14743.1|0
1752461100000|2025-07-14 02:45:00|14752.5|14747.5|14751.8|14746.8|14756.7|14751.7|14751.2|14746.2|0
1752461400000|2025-07-14 02:50:00|14751.7|14746.7|14751.2|14746.2|14752.6|14747.6|14749|14744|0
1752461700000|2025-07-14 02:55:00|14751.3|14746.3|14748.3|14743.3|14751.5|14746.5|14747.2|14742.2|0
1752462000000|2025-07-14 03:00:00|14748.2|14743.2|14744|14739|14748.4|14743.4|14743.4|14738.4|0
1752462300000|2025-07-14 03:05:00|14744.1|14739.1|14751.4|14746.4|14753.2|14748.2|14743.6|14738.6|0
1752462600000|2025-07-14 03:10:00|14751.5|14746.5|14754|14749|14754.9|14749.9|14750.8|14745.8|0
1752462900000|2025-07-14 03:15:00|14753.9|14748.9|14751.3|14746.3|14753.9|14748.9|14748.8|14743.8|0
1752463200000|2025-07-14 03:20:00|14751.1|14746.1|14751.3|14746.3|14752.3|14747.3|14750.3|14745.3|0
1752463500000|2025-07-14 03:25:00|14751.4|14746.4|14754|14749|14754.2|14749.2|14750.2|14745.2|0
1752463800000|2025-07-14 03:30:00|14753.9|14748.9|14750.1|14745.1|14754.2|14749.2|14750|14745|0
1752464100000|2025-07-14 03:35:00|14750.2|14745.2|14754.1|14749.1|14754.8|14749.8|14749.8|14744.8|0
1752464400000|2025-07-14 03:40:00|14754.2|14749.2|14758.4|14753.4|14758.7|14753.7|14751.5|14746.5|0
1752464700000|2025-07-14 03:45:00|14758.7|14753.7|14759.8|14754.8|14760.7|14755.7|14757.3|14752.3|0
1752465000000|2025-07-14 03:50:00|14759.9|14754.9|14758.7|14753.7|14760.4|14755.4|14756.2|14751.2|0
1752465300000|2025-07-14 03:55:00|14758.9|14753.9|14759.6|14754.6|14761.1|14756.1|14758.3|14753.3|0
1752465600000|2025-07-14 04:00:00|14759.7|14754.7|14755.7|14750.7|14760.3|14755.3|14755.5|14750.5|0
1752465900000|2025-07-14 04:05:00|14755.8|14750.8|14758.7|14753.7|14758.8|14753.8|14754.3|14749.3|0
1752466200000|2025-07-14 04:10:00|14758.6|14753.6|14760.3|14755.3|14760.9|14755.9|14758.5|14753.5|0
1752466500000|2025-07-14 04:15:00|14760.4|14755.4|14763|14758|14763|14758|14759.9|14754.9|0
1752466800000|2025-07-14 04:20:00|14763.1|14758.1|14760|14755|14763.2|14758.2|14759.8|14754.8|0
1752467100000|2025-07-14 04:25:00|14760.2|14755.2|14756.5|14751.5|14760.3|14755.3|14755.8|14750.8|0
1752467400000|2025-07-14 04:30:00|14756.9|14751.9|14758.4|14753.4|14759.3|14754.3|14756.5|14751.5|0
1752467700000|2025-07-14 04:35:00|14758.6|14753.6|14757.3|14752.3|14758.9|14753.9|14756.6|14751.6|0
1752468000000|2025-07-14 04:40:00|14757.5|14752.5|14757.5|14752.5|14759.2|14754.2|14756.6|14751.6|0
1752468300000|2025-07-14 04:45:00|14757.3|14752.3|14753.1|14748.1|14757.3|14752.3|14752.9|14747.9|0
1752468600000|2025-07-14 04:50:00|14753.3|14748.3|14753.3|14748.3|14754.7|14749.7|14751.7|14746.7|0
1752468900000|2025-07-14 04:55:00|14753.1|14748.1|14751.6|14746.6|14753.1|14748.1|14751|14746|0
1752469200000|2025-07-14 05:00:00|14751.5|14746.5|14755.5|14750.5|14755.7|14750.7|14750.9|14745.9|0
1752469500000|2025-07-14 05:05:00|14755.7|14750.7|14755.1|14750.1|14756.6|14751.6|14752.9|14747.9|0
1752469800000|2025-07-14 05:10:00|14755.2|14750.2|14754.1|14749.1|14755.6|14750.6|14752.7|14747.7|0
1752470100000|2025-07-14 05:15:00|14754.2|14749.2|14749.5|14744.5|14755.5|14750.5|14748.8|14743.8|0
1752470400000|2025-07-14 05:20:00|14749.6|14744.6|14752.3|14747.3|14752.4|14747.4|14749.5|14744.5|0
1752470700000|2025-07-14 05:25:00|14752.4|14747.4|14752.5|14747.5|14753.5|14748.5|14751.4|14746.4|0
1752471000000|2025-07-14 05:30:00|14752.7|14747.7|14755.1|14750.1|14755.4|14750.4|14751.7|14746.7|0
1752471300000|2025-07-14 05:35:00|14755.3|14750.3|14750|14745|14755.4|14750.4|14749.7|14744.7|0
1752471600000|2025-07-14 05:40:00|14750.1|14745.1|14744.8|14739.8|14750.4|14745.4|14744.8|14739.8|0
1752471900000|2025-07-14 05:45:00|14744.4|14739.4|14732.1|14727.1|14744.7|14739.7|14731.7|14726.7|0
1752472200000|2025-07-14 05:50:00|14731.9|14726.9|14730.7|14725.7|14733.2|14728.2|14727.1|14722.1|0
1752472500000|2025-07-14 05:55:00|14730.6|14725.6|14729.7|14724.7|14735.4|14730.4|14729|14724|0
1752472800000|2025-07-14 06:00:00|14729.5|14724.5|14720.6|14715.6|14734.2|14729.2|14719.3|14714.3|0
1752473100000|2025-07-14 06:05:00|14720.2|14715.2|14722.6|14717.6|14728.1|14723.1|14719|14714|0
1752473400000|2025-07-14 06:10:00|14722.4|14717.4|14726.8|14721.8|14726.9|14721.9|14721.4|14716.4|0
1752473700000|2025-07-14 06:15:00|14726.7|14721.7|14729.3|14724.3|14730.9|14725.9|14722|14717|0
1752474000000|2025-07-14 06:20:00|14729.2|14724.2|14730.4|14725.4|14731.2|14726.2|14726.9|14721.9|0
1752474300000|2025-07-14 06:25:00|14730.5|14725.5|14733.8|14728.8|14734.5|14729.5|14730.4|14725.4|0
1752474600000|2025-07-14 06:30:00|14733.9|14728.9|14732.3|14727.3|14734.3|14729.3|14730.1|14725.1|0
1752474900000|2025-07-14 06:35:00|14732.2|14727.2|14739.2|14734.2|14740.6|14735.6|14731.1|14726.1|0
1752475200000|2025-07-14 06:40:00|14739.1|14734.1|14736.6|14731.6|14739.7|14734.7|14734.5|14729.5|0
1752475500000|2025-07-14 06:45:00|14736.7|14731.7|14736.8|14731.8|14738.5|14733.5|14733.8|14728.8|0
1752475800000|2025-07-14 06:50:00|14736.7|14731.7|14734.4|14729.4|14739|14734|14733.1|14728.1|0
1752476100000|2025-07-14 06:55:00|14734.3|14729.3|14737.1|14732.1|14737.8|14732.8|14732.8|14727.8|0
1752476400000|2025-07-14 07:00:00|14737.5|14732.5|14733.6|14728.6|14741|14736|14733.2|14728.2|0
1752476700000|2025-07-14 07:05:00|14733.8|14728.8|14727.9|14722.9|14736.3|14731.3|14721.6|14716.6|0
1752477000000|2025-07-14 07:10:00|14728|14723|14724.6|14719.6|14736.5|14731.5|14723.8|14718.8|0
1752477300000|2025-07-14 07:15:00|14724.8|14719.8|14716|14711|14726.9|14721.9|14715.7|14710.7|0
1752477600000|2025-07-14 07:20:00|14716.1|14711.1|14713.8|14708.8|14720|14715|14711.6|14706.6|0
1752477900000|2025-07-14 07:25:00|14713.9|14708.9|14716.4|14711.4|14720.3|14715.3|14711.3|14706.3|0
1752478200000|2025-07-14 07:30:00|14716.8|14711.8|14732.9|14727.9|14736.5|14731.5|14716.6|14711.6|0
1752478500000|2025-07-14 07:35:00|14733|14728|14736.2|14731.2|14737.1|14732.1|14732.9|14727.9|0
1752478800000|2025-07-14 07:40:00|14736.3|14731.3|14746.3|14741.3|14746.5|14741.5|14734.9|14729.9|0
1752479100000|2025-07-14 07:45:00|14746.1|14741.1|14751.3|14746.3|14751.7|14746.7|14744.9|14739.9|0
1752479400000|2025-07-14 07:50:00|14751.7|14746.7|14758|14753|14760.9|14755.9|14749.7|14744.7|0
1752479700000|2025-07-14 07:55:00|14758.2|14753.2|14760.7|14755.7|14762.5|14757.5|14756.7|14751.7|0
1752480000000|2025-07-14 08:00:00|14760.5|14755.5|14737.5|14734.5|14762|14757|14724.7|14721.7|0
1752480300000|2025-07-14 08:05:00|14737.4|14734.4|14733.1|14730.1|14738.7|14735.7|14730.8|14727.8|0
1752480600000|2025-07-14 08:10:00|14733.4|14730.4|14740.7|14737.7|14740.8|14737.8|14732.6|14729.6|0
1752480900000|2025-07-14 08:15:00|14739.3|14736.3|14736.2|14733.2|14739.3|14736.3|14736.2|14733.2|0
1752481200000|2025-07-14 08:20:00|14736|14733|14734.2|14731.2|14739.1|14736.1|14733.1|14730.1|0
1752481500000|2025-07-14 08:25:00|14734.1|14731.1|14731.1|14728.1|14734.1|14731.1|14731|14728|0
1752481800000|2025-07-14 08:30:00|14731.5|14728.5|14730.4|14727.4|14732.4|14729.4|14729.2|14726.2|0
1752482100000|2025-07-14 08:35:00|14730.2|14727.2|14730.5|14727.5|14731.7|14728.7|14729.2|14726.2|0
1752482400000|2025-07-14 08:40:00|14731.3|14728.3|14733.4|14730.4|14734.7|14731.7|14729.5|14726.5|0
1752482700000|2025-07-14 08:45:00|14733.3|14730.3|14737|14734|14737|14734|14732.2|14729.2|0
1752483000000|2025-07-14 08:50:00|14735.8|14732.8|14743.4|14740.4|14744.5|14741.5|14735.4|14732.4|0
1752483300000|2025-07-14 08:55:00|14743.5|14740.5|14741.3|14738.3|14744.8|14741.8|14740.4|14737.4|0
1752483600000|2025-07-14 09:00:00|14741.7|14738.7|14738.1|14735.1|14742.9|14739.9|14736.4|14733.4|0
1752483900000|2025-07-14 09:05:00|14736.9|14733.9|14738.5|14735.5|14740.2|14737.2|14736.9|14733.9|0
1752484200000|2025-07-14 09:10:00|14738.7|14735.7|14738.1|14735.1|14739.5|14736.5|14736.6|14733.6|0
1752484500000|2025-07-14 09:15:00|14738.6|14735.6|14735.5|14732.5|14738.6|14735.6|14734.2|14731.2|0
1752484800000|2025-07-14 09:20:00|14735.6|14732.6|14741.5|14738.5|14741.8|14738.8|14735.6|14732.6|0
1752485100000|2025-07-14 09:25:00|14741.4|14738.4|14744.8|14741.8|14746.8|14743.8|14739.2|14736.2|0
1752485400000|2025-07-14 09:30:00|14744.9|14741.9|14741.2|14738.2|14745|14742|14740.4|14737.4|0
1752485700000|2025-07-14 09:35:00|14741.3|14738.3|14742.9|14739.9|14743.9|14740.9|14740.7|14737.7|0
1752486000000|2025-07-14 09:40:00|14743.7|14740.7|14748.7|14745.7|14749.1|14746.1|14742.5|14739.5|0
1752486300000|2025-07-14 09:45:00|14748.8|14745.8|14748.7|14745.7|14749.2|14746.2|14747.5|14744.5|0
1752486600000|2025-07-14 09:50:00|14748.1|14745.1|14747.6|14744.6|14749.8|14746.8|14746.5|14743.5|0
1752486900000|2025-07-14 09:55:00|14748.1|14745.1|14748.8|14745.8|14748.8|14745.8|14746.1|14743.1|0
1752487200000|2025-07-14 10:00:00|14748.7|14745.7|14746.7|14743.7|14750.1|14747.1|14746.3|14743.3|0
1752487500000|2025-07-14 10:05:00|14746.3|14743.3|14741.6|14738.6|14746.3|14743.3|14741.6|14738.6|0
1752487800000|2025-07-14 10:10:00|14741.7|14738.7|14743.1|14740.1|14743.2|14740.2|14740|14737|0
1752488100000|2025-07-14 10:15:00|14742.6|14739.6|14739.3|14736.3|14743.3|14740.3|14739|14736|0
1752488400000|2025-07-14 10:20:00|14739.4|14736.4|14739.2|14736.2|14740.2|14737.2|14737.7|14734.7|0
1752488700000|2025-07-14 10:25:00|14739.3|14736.3|14734.8|14731.8|14739.4|14736.4|14732.9|14729.9|0
1752489000000|2025-07-14 10:30:00|14735|14732|14731.1|14728.1|14735.1|14732.1|14731.1|14728.1|0
1752489300000|2025-07-14 10:35:00|14731.5|14728.5|14730.1|14727.1|14731.5|14728.5|14728.3|14725.3|0
1752489600000|2025-07-14 10:40:00|14730|14727|14735.2|14732.2|14735.4|14732.4|14730|14727|0
1752489900000|2025-07-14 10:45:00|14735.6|14732.6|14732|14729|14735.6|14732.6|14731.7|14728.7|0
1752490200000|2025-07-14 10:50:00|14731.9|14728.9|14735|14732|14735.9|14732.9|14731.9|14728.9|0
1752490500000|2025-07-14 10:55:00|14735.8|14732.8|14732.7|14729.7|14737.5|14734.5|14732.6|14729.6|0
1752490800000|2025-07-14 11:00:00|14737.3|14734.3|14741|14738|14742.7|14739.7|14734.2|14731.2|0
1752491100000|2025-07-14 11:05:00|14739|14736|14739.6|14736.6|14741.3|14738.3|14735|14732|0
1752491400000|2025-07-14 11:10:00|14739.7|14736.7|14745.6|14742.6|14745.6|14742.6|14739.7|14736.7|0
1752491700000|2025-07-14 11:15:00|14745.7|14742.7|14739.1|14736.1|14746.2|14743.2|14737.4|14734.4|0
1752492000000|2025-07-14 11:20:00|14738.9|14735.9|14734.3|14731.3|14739.3|14736.3|14733.8|14730.8|0
1752492300000|2025-07-14 11:25:00|14734.2|14731.2|14732.4|14729.4|14735.4|14732.4|14731.6|14728.6|0
1752492600000|2025-07-14 11:30:00|14732.7|14729.7|14738.7|14735.7|14738.7|14735.7|14732.4|14729.4|0
1752492900000|2025-07-14 11:35:00|14738.6|14735.6|14738.7|14735.7|14738.7|14735.7|14735.1|14732.1|0
1752493200000|2025-07-14 11:40:00|14738.6|14735.6|14742.4|14739.4|14745.5|14742.5|14738.4|14735.4|0
1752493500000|2025-07-14 11:45:00|14742.5|14739.5|14745|14742|14746.2|14743.2|14740.4|14737.4|0
1752493800000|2025-07-14 11:50:00|14744.7|14741.7|14746.3|14743.3|14746.8|14743.8|14744.5|14741.5|0
1752494100000|2025-07-14 11:55:00|14746.7|14743.7|14743.9|14740.9|14746.8|14743.8|14742.7|14739.7|0
1752494400000|2025-07-14 12:00:00|14741.8|14738.8|14738.9|14735.9|14742.9|14739.9|14738.5|14735.5|0
1752494700000|2025-07-14 12:05:00|14738.8|14735.8|14735|14732|14739.1|14736.1|14731.6|14728.6|0
1752495000000|2025-07-14 12:10:00|14735.2|14732.2|14735|14732|14737.1|14734.1|14733.9|14730.9|0
1752495300000|2025-07-14 12:15:00|14735.2|14732.2|14738.5|14735.5|14739.9|14736.9|14733.8|14730.8|0
1752495600000|2025-07-14 12:20:00|14738.7|14735.7|14740.9|14737.9|14741.3|14738.3|14737.8|14734.8|0
1752495900000|2025-07-14 12:25:00|14741.1|14738.1|14752.2|14749.2|14752.4|14749.4|14740.9|14737.9|0
1752496200000|2025-07-14 12:30:00|14752.4|14749.4|14747.3|14744.3|14753|14750|14744.7|14741.7|0
1752496500000|2025-07-14 12:35:00|14747.5|14744.5|14753|14750|14755.3|14752.3|14747.5|14744.5|0
1752496800000|2025-07-14 12:40:00|14753.7|14750.7|14756.5|14753.5|14758.4|14755.4|14749.8|14746.8|0
1752497100000|2025-07-14 12:45:00|14756.4|14753.4|14757.5|14754.5|14757.5|14754.5|14750.8|14747.8|0
1752497400000|2025-07-14 12:50:00|14757.6|14754.6|14760.2|14757.2|14760.2|14757.2|14757.5|14754.5|0
1752497700000|2025-07-14 12:55:00|14759.5|14756.5|14752.3|14749.3|14759.9|14756.9|14751.1|14748.1|0
1752498000000|2025-07-14 13:00:00|14751.9|14748.9|14748.6|14745.6|14753.6|14750.6|14747.6|14744.6|0
1752498300000|2025-07-14 13:05:00|14748.5|14745.5|14751.7|14748.7|14752.2|14749.2|14746.2|14743.2|0
1752498600000|2025-07-14 13:10:00|14752.4|14749.4|14756.6|14753.6|14757.3|14754.3|14752.3|14749.3|0
1752498900000|2025-07-14 13:15:00|14757.2|14754.2|14752.5|14749.5|14758.8|14755.8|14752.3|14749.3|0
1752499200000|2025-07-14 13:20:00|14752.3|14749.3|14759.3|14756.3|14760.6|14757.6|14752.3|14749.3|0
1752499500000|2025-07-14 13:25:00|14758.4|14755.4|14770.4|14767.4|14771.6|14768.6|14756.9|14753.9|0
1752499800000|2025-07-14 13:30:00|14766.3|14763.3|14787.6|14785.8|14826.5|14824.7|14766|14763|0
1752500100000|2025-07-14 13:35:00|14788.2|14786.4|14784.8|14783|14810.5|14808.7|14778.8|14777|0
1752500400000|2025-07-14 13:40:00|14785.9|14784.1|14721.9|14720.1|14786.6|14784.8|14721.8|14720|0
1752500700000|2025-07-14 13:45:00|14721.4|14719.6|14783.4|14781.6|14789.3|14787.5|14713.8|14712|0
1752501000000|2025-07-14 13:50:00|14784.1|14782.3|14794.5|14792.7|14796.5|14794.7|14773.3|14771.5|0
1752501300000|2025-07-14 13:55:00|14794.2|14792.4|14793.6|14791.8|14796.5|14794.7|14780.5|14778.7|0
1752501600000|2025-07-14 14:00:00|14795|14793.2|14807|14805.2|14810.3|14808.5|14789.9|14788.1|0
1752501900000|2025-07-14 14:05:00|14806.6|14804.8|14807.8|14806|14811|14809.2|14801.3|14799.5|0
1752502200000|2025-07-14 14:10:00|14807.4|14805.6|14812.9|14811.1|14815.7|14813.9|14794.3|14792.5|0
1752502500000|2025-07-14 14:15:00|14813.1|14811.3|14833.4|14831.6|14835.1|14833.3|14811.1|14809.3|0
1752502800000|2025-07-14 14:20:00|14833.7|14831.9|14838.6|14836.8|14846.2|14844.4|14827.2|14825.4|0
1752503100000|2025-07-14 14:25:00|14839.2|14837.4|14811.4|14809.6|14843.1|14841.3|14804.1|14802.3|0
1752503400000|2025-07-14 14:30:00|14810.6|14808.8|14804.2|14802.4|14816|14814.2|14800.8|14799|0
1752503700000|2025-07-14 14:35:00|14804.1|14802.3|14806.1|14804.3|14808.4|14806.6|14797.1|14795.3|0
1752504000000|2025-07-14 14:40:00|14805.7|14803.9|14814.8|14813|14817|14815.2|14798.6|14796.8|0
1752504300000|2025-07-14 14:45:00|14814.5|14812.7|14832|14830.2|14837.8|14836|14814.4|14812.6|0
1752504600000|2025-07-14 14:50:00|14833.9|14832.1|14846.7|14844.9|14852.4|14850.6|14833.9|14832.1|0
1752504900000|2025-07-14 14:55:00|14846.4|14844.6|14851.7|14849.9|14852.6|14850.8|14841.3|14839.5|0
1752505200000|2025-07-14 15:00:00|14850.4|14848.6|14878.8|14877|14888.4|14886.6|14842.8|14841|0
1752505500000|2025-07-14 15:05:00|14878.5|14876.7|14881.8|14880|14897.5|14895.7|14872.5|14870.7|0
1752505800000|2025-07-14 15:10:00|14881.4|14879.6|14880.1|14878.3|14883.4|14881.6|14866.7|14864.9|0
1752506100000|2025-07-14 15:15:00|14880|14878.2|14887.9|14886.1|14896|14894.2|14880|14878.2|0
1752506400000|2025-07-14 15:20:00|14888.2|14886.4|14877.2|14875.4|14889.1|14887.3|14875.8|14874|0
1752506700000|2025-07-14 15:25:00|14876.4|14874.6|14879.5|14877.7|14879.9|14878.1|14868.7|14866.9|0
1752507000000|2025-07-14 15:30:00|14879.4|14877.6|14862.6|14860.8|14882.3|14880.5|14859.1|14857.3|0
1752507300000|2025-07-14 15:35:00|14862.4|14860.6|14868.5|14866.7|14872.9|14871.1|14856.4|14854.6|0
1752507600000|2025-07-14 15:40:00|14868.3|14866.5|14863.4|14861.6|14871.4|14869.6|14863.4|14861.6|0
1752507900000|2025-07-14 15:45:00|14863.6|14861.8|14859.4|14857.6|14863.6|14861.8|14854.8|14853|0
1752508200000|2025-07-14 15:50:00|14859.3|14857.5|14860.4|14858.6|14865.1|14863.3|14855.9|14854.1|0
1752508500000|2025-07-14 15:55:00|14860.8|14859|14860.8|14859|14863.5|14861.7|14855.6|14853.8|0
1752508800000|2025-07-14 16:00:00|14860.7|14858.9|14849.2|14847.4|14860.7|14858.9|14847.9|14846.1|0
1752509100000|2025-07-14 16:05:00|14848.9|14847.1|14874.4|14872.6|14874.6|14872.8|14848.9|14847.1|0
1752509400000|2025-07-14 16:10:00|14874|14872.2|14885.5|14883.7|14887.9|14886.1|14874|14872.2|0
1752509700000|2025-07-14 16:15:00|14885.8|14884|14880.9|14879.1|14886.2|14884.4|14876|14874.2|0
1752510000000|2025-07-14 16:20:00|14881.2|14879.4|14873.6|14871.8|14884.2|14882.4|14872.9|14871.1|0
1752510300000|2025-07-14 16:25:00|14873.1|14871.3|14871.9|14870.1|14875.3|14873.5|14868.6|14866.8|0
1752510600000|2025-07-14 16:30:00|14871.5|14869.7|14871.3|14869.5|14875.4|14873.6|14868.9|14867.1|0
1752510900000|2025-07-14 16:35:00|14870.7|14868.9|14870.6|14868.8|14872.3|14870.5|14865.6|14863.8|0
1752511200000|2025-07-14 16:40:00|14870.2|14868.4|14872.7|14870.9|14883.7|14881.9|14870.2|14868.4|0
1752511500000|2025-07-14 16:45:00|14872.3|14870.5|14874.6|14872.8|14876.2|14874.4|14865.5|14863.7|0
1752511800000|2025-07-14 16:50:00|14874.9|14873.1|14879.2|14877.4|14880.6|14878.8|14874.1|14872.3|0
1752512100000|2025-07-14 16:55:00|14879.1|14877.3|14877.1|14875.3|14883.8|14882|14876.5|14874.7|0
1752512400000|2025-07-14 17:00:00|14877.7|14875.9|14882.4|14880.6|14883.3|14881.5|14876.8|14875|0
1752512700000|2025-07-14 17:05:00|14882.1|14880.3|14885|14883.2|14887.6|14885.8|14880.4|14878.6|0
1752513000000|2025-07-14 17:10:00|14885.2|14883.4|14887.2|14885.4|14889.9|14888.1|14884.2|14882.4|0
1752513300000|2025-07-14 17:15:00|14887.3|14885.5|14898.4|14896.6|14900.8|14899|14885.5|14883.7|0
1752513600000|2025-07-14 17:20:00|14898.5|14896.7|14893.4|14891.6|14901|14899.2|14892.2|14890.4|0
1752513900000|2025-07-14 17:25:00|14893.6|14891.8|14885.3|14883.5|14894.4|14892.6|14885.3|14883.5|0
1752514200000|2025-07-14 17:30:00|14885.8|14884|14888.2|14886.4|14891.7|14889.9|14884.4|14882.6|0
1752514500000|2025-07-14 17:35:00|14888|14886.2|14890.9|14889.1|14893.7|14891.9|14887.1|14885.3|0
1752514800000|2025-07-14 17:40:00|14890.8|14889|14884.3|14882.5|14891|14889.2|14880.9|14879.1|0
1752515100000|2025-07-14 17:45:00|14884.1|14882.3|14878.7|14876.9|14884.9|14883.1|14874.6|14872.8|0
1752515400000|2025-07-14 17:50:00|14878.3|14876.5|14885.8|14884|14888.6|14886.8|14877|14875.2|0
1752515700000|2025-07-14 17:55:00|14885.9|14884.1|14884.6|14882.8|14886.3|14884.5|14880.9|14879.1|0
1752516000000|2025-07-14 18:00:00|14883.9|14882.1|14881.6|14879.8|14885.6|14883.8|14874.4|14872.6|0
1752516300000|2025-07-14 18:05:00|14882.7|14880.9|14883.8|14882|14884.6|14882.8|14878.1|14876.3|0
1752516600000|2025-07-14 18:10:00|14883.7|14881.9|14883.5|14881.7|14886.1|14884.3|14879.5|14877.7|0
1752516900000|2025-07-14 18:15:00|14883.1|14881.3|14877.2|14875.4|14883.5|14881.7|14877.1|14875.3|0
1752517200000|2025-07-14 18:20:00|14877|14875.2|14882.8|14881|14883.8|14882|14876|14874.2|0
1752517500000|2025-07-14 18:25:00|14883|14881.2|14885.6|14883.8|14888|14886.2|14880.8|14879|0
1752517800000|2025-07-14 18:30:00|14884.8|14883|14879.1|14877.3|14885|14883.2|14876.4|14874.6|0
1752518100000|2025-07-14 18:35:00|14879.3|14877.5|14877.1|14875.3|14882.4|14880.6|14876.4|14874.6|0
1752518400000|2025-07-14 18:40:00|14877.6|14875.8|14877|14875.2|14880.7|14878.9|14875|14873.2|0
1752518700000|2025-07-14 18:45:00|14877.2|14875.4|14880|14878.2|14881.4|14879.6|14876.6|14874.8|0
1752519000000|2025-07-14 18:50:00|14879.8|14878|14884|14882.2|14884.8|14883|14877.2|14875.4|0
1752519300000|2025-07-14 18:55:00|14883.5|14881.7|14874|14872.2|14886.7|14884.9|14873.6|14871.8|0
1752519600000|2025-07-14 19:00:00|14874.1|14872.3|14879.6|14877.8|14880.2|14878.4|14874.1|14872.3|0
1752519900000|2025-07-14 19:05:00|14879.8|14878|14875.7|14873.9|14880.5|14878.7|14873.1|14871.3|0
1752520200000|2025-07-14 19:10:00|14875.8|14874|14876.3|14874.5|14877|14875.2|14871.7|14869.9|0
1752520500000|2025-07-14 19:15:00|14876.5|14874.7|14874|14872.2|14878.1|14876.3|14868.3|14866.5|0
1752520800000|2025-07-14 19:20:00|14873.8|14872|14867.5|14865.7|14875.5|14873.7|14863|14861.2|0
1752521100000|2025-07-14 19:25:00|14866.9|14865.1|14867.3|14865.5|14877.5|14875.7|14866.8|14865|0
1752521400000|2025-07-14 19:30:00|14866|14864.2|14855|14853.2|14866|14864.2|14851.4|14849.6|0
1752521700000|2025-07-14 19:35:00|14854.5|14852.7|14853.5|14851.7|14859.2|14857.4|14852.3|14850.5|0
1752522000000|2025-07-14 19:40:00|14853.2|14851.4|14851.8|14850|14855.4|14853.6|14849.3|14847.5|0
1752522300000|2025-07-14 19:45:00|14851.4|14849.6|14851.1|14849.3|14855.1|14853.3|14845.8|14844|0
1752522600000|2025-07-14 19:50:00|14849.8|14848|14860.2|14858.4|14860.3|14858.5|14845.3|14843.5|0
1752522900000|2025-07-14 19:55:00|14860.3|14858.5|14858.5|14856.7|14863.2|14861.4|14850.1|14848.3|0
1752523200000|2025-07-14 20:00:00|14859.1|14856.1|14846.9|14843.9|14859.1|14856.1|14844.7|14841.7|0
1752523500000|2025-07-14 20:05:00|14846.8|14843.8|14843.3|14840.3|14846.8|14843.8|14841.6|14838.6|0
1752523800000|2025-07-14 20:10:00|14843.5|14840.5|14845.5|14842.5|14845.5|14842.5|14842.7|14839.7|0
1752524100000|2025-07-14 20:15:00|14845.2|14842.2|14847.1|14844.1|14847.7|14844.7|14845.1|14842.1|0
1752524400000|2025-07-14 20:20:00|14847.2|14844.2|14848.3|14845.3|14850.4|14847.4|14847.2|14844.2|0
1752524700000|2025-07-14 20:25:00|14848.4|14845.4|14845.8|14842.8|14849|14846|14845.5|14842.5|0
1752525000000|2025-07-14 20:30:00|14845.7|14842.7|14846.5|14843.5|14846.7|14843.7|14845.4|14842.4|0
1752525300000|2025-07-14 20:35:00|14846.6|14843.6|14847.3|14844.3|14847.4|14844.4|14846|14843|0
1752525600000|2025-07-14 20:40:00|14847.2|14844.2|14849.5|14846.5|14849.8|14846.8|14847.2|14844.2|0
1752525900000|2025-07-14 20:45:00|14849.6|14846.6|14846.4|14843.4|14849.6|14846.6|14846.2|14843.2|0
1752526200000|2025-07-14 20:50:00|14847.3|14844.3|14849.1|14846.1|14849.1|14846.1|14845.3|14842.3|0
1752526500000|2025-07-14 20:55:00|14848.6|14845.6|14852|14849|14852|14849|14848.5|14845.5|0
1752526800000|2025-07-14 21:00:00|14852.1|14849.1|14851|14848|14852.6|14849.6|14850.9|14847.9|0
1752527100000|2025-07-14 21:05:00|14851.2|14848.2|14851.9|14848.9|14852.8|14849.8|14850.9|14847.9|0
1752527400000|2025-07-14 21:10:00|14851.6|14848.6|14851.3|14848.3|14852.1|14849.1|14851.1|14848.1|0
1752527700000|2025-07-14 21:15:00|14851.5|14848.5|14850.9|14847.9|14851.7|14848.7|14850.1|14847.1|0
1752528000000|2025-07-14 21:20:00|14850.8|14847.8|14850|14847|14851|14848|14849.7|14846.7|0
1752528300000|2025-07-14 21:25:00|14849.8|14846.8|14850.7|14847.7|14850.9|14847.9|14849.5|14846.5|0
1752528600000|2025-07-14 21:30:00|14850.6|14847.6|14849.6|14846.6|14850.9|14847.9|14849.5|14846.5|0
1752528900000|2025-07-14 21:35:00|14849.3|14846.3|14848.9|14845.9|14850.1|14847.1|14848.2|14845.2|0
1752529200000|2025-07-14 21:40:00|14848.8|14845.8|14848.5|14845.5|14849|14846|14848.3|14845.3|0
1752529500000|2025-07-14 21:45:00|14848.6|14845.6|14848.3|14845.3|14849|14846|14848.3|14845.3|0
1752529800000|2025-07-14 21:50:00|14848.4|14845.4|14848.7|14845.7|14849.7|14846.7|14848.4|14845.4|0
1752530100000|2025-07-14 21:55:00|14848.6|14845.6|14847.9|14844.9|14848.8|14845.8|14847.3|14844.3|0
1752530400000|2025-07-14 22:00:00|14847.7|14844.7|14846.1|14843.1|14848.5|14845.5|14845.8|14842.8|0
1752530700000|2025-07-14 22:05:00|14846.3|14843.3|14846.2|14843.2|14847.2|14844.2|14845.3|14842.3|0
1752531000000|2025-07-14 22:10:00|14846.4|14843.4|14845.8|14842.8|14846.7|14843.7|14845.2|14842.2|0
1752531300000|2025-07-14 22:15:00|14846.2|14843.2|14845.2|14842.2|14846.3|14843.3|14844.5|14841.5|0
1752531600000|2025-07-14 22:20:00|14845.3|14842.3|14841.3|14838.3|14845.3|14842.3|14841.3|14838.3|0
1752531900000|2025-07-14 22:25:00|14841.5|14838.5|14839.2|14836.2|14842|14839|14839.1|14836.1|0
1752532200000|2025-07-14 22:30:00|14839.1|14836.1|14839.7|14836.7|14840.5|14837.5|14839.1|14836.1|0
1752532500000|2025-07-14 22:35:00|14839.6|14836.6|14840|14837|14840.7|14837.7|14839.6|14836.6|0
1752532800000|2025-07-14 22:40:00|14839.9|14836.9|14842.1|14839.1|14842.2|14839.2|14839.4|14836.4|0
1752533100000|2025-07-14 22:45:00|14842.3|14839.3|14844.4|14841.4|14844.8|14841.8|14842.2|14839.2|0
1752533400000|2025-07-14 22:50:00|14844.7|14841.7|14845|14842|14846|14843|14844.7|14841.7|0
1752533700000|2025-07-14 22:55:00|14844.9|14841.9|14844.3|14841.3|14846.3|14843.3|14844.3|14841.3|0
1752534000000|2025-07-14 23:00:00|14844.6|14841.6|14844.9|14841.9|14844.9|14841.9|14843.2|14840.2|0
1752534300000|2025-07-14 23:05:00|14845|14842|14843.7|14840.7|14845|14842|14841.6|14838.6|0
1752534600000|2025-07-14 23:10:00|14843.5|14840.5|14843.1|14840.1|14843.9|14840.9|14843.1|14840.1|0
1752534900000|2025-07-14 23:15:00|14843.2|14840.2|14843.9|14840.9|14844.1|14841.1|14843|14840|0
1752535200000|2025-07-14 23:20:00|14843.8|14840.8|14843.2|14840.2|14845.2|14842.2|14842.8|14839.8|0
1752535500000|2025-07-14 23:25:00|14843.3|14840.3|14843.2|14840.2|14843.3|14840.3|14842.4|14839.4|0
1752535800000|2025-07-14 23:30:00|14842.8|14839.8|14843.4|14840.4|14843.9|14840.9|14842.8|14839.8|0
1752536100000|2025-07-14 23:35:00|14843.3|14840.3|14837.2|14834.2|14843.3|14840.3|14835.7|14832.7|0
1752536400000|2025-07-14 23:40:00|14837.4|14834.4|14839.9|14836.9|14840|14837|14837|14834|0
1752536700000|2025-07-14 23:45:00|14840|14837|14839.3|14836.3|14840.2|14837.2|14839.3|14836.3|0
1752537000000|2025-07-14 23:50:00|14839.4|14836.4|14835.1|14832.1|14839.5|14836.5|14835.1|14832.1|0
1752537300000|2025-07-14 23:55:00|14835.3|14832.3|14837.4|14832.4|14837.5|14834.3|14834|14831|0
1752537600000|2025-07-15 00:00:00|14837.8|14832.8|14840.9|14835.9|14843.3|14838.3|14827.9|14822.9|0
1752537900000|2025-07-15 00:05:00|14840.8|14835.8|14839.9|14834.9|14841.4|14836.4|14836.9|14831.9|0
1752538200000|2025-07-15 00:10:00|14839.8|14834.8|14842.3|14837.3|14843.5|14838.5|14838.3|14833.3|0
1752538500000|2025-07-15 00:15:00|14842.5|14837.5|14840|14835|14842.5|14837.5|14838.7|14833.7|0
1752538800000|2025-07-15 00:20:00|14840.1|14835.1|14839|14834|14840.6|14835.6|14837.5|14832.5|0
1752539100000|2025-07-15 00:25:00|14838.9|14833.9|14837|14832|14839.8|14834.8|14836.9|14831.9|0
1752539400000|2025-07-15 00:30:00|14837.2|14832.2|14833.3|14828.3|14837.7|14832.7|14833.1|14828.1|0
1752539700000|2025-07-15 00:35:00|14833.5|14828.5|14835.2|14830.2|14837.2|14832.2|14832.3|14827.3|0
1752540000000|2025-07-15 00:40:00|14834.4|14829.4|14832.4|14827.4|14834.8|14829.8|14831|14826|0
1752540300000|2025-07-15 00:45:00|14833.1|14828.1|14833.3|14828.3|14834.1|14829.1|14831|14826|0
1752540600000|2025-07-15 00:50:00|14833.1|14828.1|14833.1|14828.1|14834.5|14829.5|14831.2|14826.2|0
1752540900000|2025-07-15 00:55:00|14833|14828|14833.6|14828.6|14834|14829|14831.7|14826.7|0
1752541200000|2025-07-15 01:00:00|14833.7|14828.7|14828.9|14823.9|14833.7|14828.7|14828.1|14823.1|0
1752541500000|2025-07-15 01:05:00|14828.8|14823.8|14831.3|14826.3|14832.2|14827.2|14828.4|14823.4|0
1752541800000|2025-07-15 01:10:00|14831.2|14826.2|14829.8|14824.8|14831.9|14826.9|14829.1|14824.1|0
1752542100000|2025-07-15 01:15:00|14830|14825|14830.5|14825.5|14832.1|14827.1|14829.8|14824.8|0
1752542400000|2025-07-15 01:20:00|14830.9|14825.9|14832.8|14827.8|14834.3|14829.3|14830.3|14825.3|0
1752542700000|2025-07-15 01:25:00|14832.7|14827.7|14832.1|14827.1|14832.8|14827.8|14830.9|14825.9|0
1752543000000|2025-07-15 01:30:00|14832.2|14827.2|14831.4|14826.4|14833.7|14828.7|14830.9|14825.9|0
1752543300000|2025-07-15 01:35:00|14831.3|14826.3|14838.5|14833.5|14841.9|14836.9|14830.7|14825.7|0
1752543600000|2025-07-15 01:40:00|14838.4|14833.4|14884.8|14879.8|14884.8|14879.8|14838.3|14833.3|0
1752543900000|2025-07-15 01:45:00|14884.2|14879.2|14923.8|14918.8|14925.7|14920.7|14878.3|14873.3|0
1752544200000|2025-07-15 01:50:00|14923.9|14918.9|14965.1|14960.1|14965.8|14960.8|14922.2|14917.2|0
1752544500000|2025-07-15 01:55:00|14965.2|14960.2|14944.5|14939.5|14965.7|14960.7|14940.1|14935.1|0
1752544800000|2025-07-15 02:00:00|14944.6|14939.6|14931.2|14926.2|14958.9|14953.9|14931.2|14926.2|0
1752545100000|2025-07-15 02:05:00|14931.9|14926.9|14932|14927|14943.9|14938.9|14923.1|14918.1|0
1752545400000|2025-07-15 02:10:00|14932.1|14927.1|14934|14929|14940.2|14935.2|14928.5|14923.5|0
1752545700000|2025-07-15 02:15:00|14933.9|14928.9|14909.5|14904.5|14934.5|14929.5|14905.6|14900.6|0
1752546000000|2025-07-15 02:20:00|14909.4|14904.4|14907.5|14902.5|14909.4|14904.4|14902.6|14897.6|0
1752546300000|2025-07-15 02:25:00|14907.6|14902.6|14900.6|14895.6|14908|14903|14895.3|14890.3|0
1752546600000|2025-07-15 02:30:00|14900.5|14895.5|14890.7|14885.7|14901.8|14896.8|14884.7|14879.7|0
1752546900000|2025-07-15 02:35:00|14890.6|14885.6|14890.1|14885.1|14894.6|14889.6|14885|14880|0
1752547200000|2025-07-15 02:40:00|14890|14885|14889.6|14884.6|14894|14889|14886|14881|0
1752547500000|2025-07-15 02:45:00|14889.4|14884.4|14876.7|14871.7|14889.6|14884.6|14874.9|14869.9|0
1752547800000|2025-07-15 02:50:00|14876.8|14871.8|14880.7|14875.7|14881.5|14876.5|14873|14868|0
1752548100000|2025-07-15 02:55:00|14880.9|14875.9|14884|14879|14884.7|14879.7|14873.2|14868.2|0
1752548400000|2025-07-15 03:00:00|14883.7|14878.7|14881.2|14876.2|14885.5|14880.5|14877.5|14872.5|0
1752548700000|2025-07-15 03:05:00|14881.1|14876.1|14880.5|14875.5|14884|14879|14878.2|14873.2|0
1752549000000|2025-07-15 03:10:00|14880.6|14875.6|14880.8|14875.8|14882.4|14877.4|14878.5|14873.5|0
1752549300000|2025-07-15 03:15:00|14880.9|14875.9|14889.4|14884.4|14889.8|14884.8|14880.2|14875.2|0
1752549600000|2025-07-15 03:20:00|14889.3|14884.3|14896.4|14891.4|14896.9|14891.9|14888.3|14883.3|0
1752549900000|2025-07-15 03:25:00|14896.1|14891.1|14903.1|14898.1|14905.2|14900.2|14895.7|14890.7|0
1752550200000|2025-07-15 03:30:00|14903.2|14898.2|14905|14900|14909.5|14904.5|14902.8|14897.8|0
1752550500000|2025-07-15 03:35:00|14904.9|14899.9|14918.5|14913.5|14919.1|14914.1|14904.3|14899.3|0
1752550800000|2025-07-15 03:40:00|14918.4|14913.4|14920.2|14915.2|14922.2|14917.2|14916|14911|0
1752551100000|2025-07-15 03:45:00|14920.1|14915.1|14920.4|14915.4|14921.7|14916.7|14915.6|14910.6|0
1752551400000|2025-07-15 03:50:00|14920.2|14915.2|14916.4|14911.4|14921.5|14916.5|14915.5|14910.5|0
1752551700000|2025-07-15 03:55:00|14916.3|14911.3|14917.5|14912.5|14918.1|14913.1|14914.3|14909.3|0
1752552000000|2025-07-15 04:00:00|14917.4|14912.4|14918|14913|14919.6|14914.6|14915.5|14910.5|0
1752552300000|2025-07-15 04:05:00|14918.1|14913.1|14916.2|14911.2|14918.1|14913.1|14914.9|14909.9|0
1752552600000|2025-07-15 04:10:00|14916.3|14911.3|14918|14913|14918.8|14913.8|14915.3|14910.3|0
1752552900000|2025-07-15 04:15:00|14917.7|14912.7|14918.5|14913.5|14920.2|14915.2|14916.1|14911.1|0
1752553200000|2025-07-15 04:20:00|14918.4|14913.4|14922.1|14917.1|14923.4|14918.4|14918.4|14913.4|0
1752553500000|2025-07-15 04:25:00|14922.2|14917.2|14922.6|14917.6|14923.3|14918.3|14918.9|14913.9|0
1752553800000|2025-07-15 04:30:00|14922.4|14917.4|14926.1|14921.1|14926.1|14921.1|14921.9|14916.9|0
1752554100000|2025-07-15 04:35:00|14926.2|14921.2|14933.8|14928.8|14936.3|14931.3|14925.1|14920.1|0
1752554400000|2025-07-15 04:40:00|14933.6|14928.6|14928.7|14923.7|14935|14930|14928|14923|0
1752554700000|2025-07-15 04:45:00|14928.6|14923.6|14932.8|14927.8|14933.7|14928.7|14925.7|14920.7|0
1752555000000|2025-07-15 04:50:00|14932.9|14927.9|14928.5|14923.5|14934|14929|14927.3|14922.3|0
1752555300000|2025-07-15 04:55:00|14928.6|14923.6|14933.3|14928.3|14935|14930|14927.5|14922.5|0
1752555600000|2025-07-15 05:00:00|14933.2|14928.2|14941.2|14936.2|14941.2|14936.2|14931.9|14926.9|0
1752555900000|2025-07-15 05:05:00|14941.3|14936.3|14947.9|14942.9|14948.1|14943.1|14939.7|14934.7|0
1752556200000|2025-07-15 05:10:00|14948|14943|14949.1|14944.1|14953.4|14948.4|14946|14941|0
1752556500000|2025-07-15 05:15:00|14949.2|14944.2|14951.5|14946.5|14952.4|14947.4|14948.2|14943.2|0
1752556800000|2025-07-15 05:20:00|14951.4|14946.4|14957.8|14952.8|14961.8|14956.8|14950.4|14945.4|0
1752557100000|2025-07-15 05:25:00|14958.3|14953.3|14969.2|14964.2|14969.4|14964.4|14957.8|14952.8|0
1752557400000|2025-07-15 05:30:00|14969.1|14964.1|14965.1|14960.1|14972.6|14967.6|14961.3|14956.3|0
1752557700000|2025-07-15 05:35:00|14965.3|14960.3|14958.4|14953.4|14965.9|14960.9|14957.3|14952.3|0
1752558000000|2025-07-15 05:40:00|14959.8|14954.8|14956.3|14951.3|14961.2|14956.2|14955.3|14950.3|0
1752558300000|2025-07-15 05:45:00|14956.4|14951.4|14957.8|14952.8|14961.5|14956.5|14954.5|14949.5|0
1752558600000|2025-07-15 05:50:00|14957.7|14952.7|14958.9|14953.9|14962.9|14957.9|14957.5|14952.5|0
1752558900000|2025-07-15 05:55:00|14958.8|14953.8|14957.1|14952.1|14961.8|14956.8|14956.8|14951.8|0
1752559200000|2025-07-15 06:00:00|14957.7|14952.7|14959.7|14954.7|14962.7|14957.7|14956.6|14951.6|0
1752559500000|2025-07-15 06:05:00|14959.8|14954.8|14958.2|14953.2|14961.9|14956.9|14956.4|14951.4|0
1752559800000|2025-07-15 06:10:00|14957.9|14952.9|14954.2|14949.2|14958.5|14953.5|14951.9|14946.9|0
1752560100000|2025-07-15 06:15:00|14954.4|14949.4|14955.3|14950.3|14955.9|14950.9|14950.7|14945.7|0
1752560400000|2025-07-15 06:20:00|14955.2|14950.2|14955.6|14950.6|14956.8|14951.8|14954.2|14949.2|0
1752560700000|2025-07-15 06:25:00|14955.7|14950.7|14955.6|14950.6|14957.7|14952.7|14953|14948|0
1752561000000|2025-07-15 06:30:00|14955.8|14950.8|14950.5|14945.5|14957.5|14952.5|14950.1|14945.1|0
1752561300000|2025-07-15 06:35:00|14950.6|14945.6|14947.8|14942.8|14954.3|14949.3|14947.8|14942.8|0
1752561600000|2025-07-15 06:40:00|14947.6|14942.6|14950.2|14945.2|14951.2|14946.2|14947.1|14942.1|0
1752561900000|2025-07-15 06:45:00|14949.8|14944.8|14950|14945|14950|14945|14945.9|14940.9|0
1752562200000|2025-07-15 06:50:00|14949.9|14944.9|14954.6|14949.6|14956.4|14951.4|14949.9|14944.9|0
1752562500000|2025-07-15 06:55:00|14954.7|14949.7|14953.5|14948.5|14956.9|14951.9|14953.2|14948.2|0
1752562800000|2025-07-15 07:00:00|14955|14950|14955.7|14950.7|14956.8|14951.8|14949.7|14944.7|0
1752563100000|2025-07-15 07:05:00|14956.1|14951.1|14955.3|14950.3|14957|14952|14951|14946|0
1752563400000|2025-07-15 07:10:00|14955|14950|14952.2|14947.2|14956.3|14951.3|14950.1|14945.1|0
1752563700000|2025-07-15 07:15:00|14952.4|14947.4|14953|14948|14954.5|14949.5|14949.8|14944.8|0
1752564000000|2025-07-15 07:20:00|14953.1|14948.1|14947.9|14942.9|14954.2|14949.2|14945.5|14940.5|0
1752564300000|2025-07-15 07:25:00|14947.8|14942.8|14949.1|14944.1|14952.9|14947.9|14945.8|14940.8|0
1752564600000|2025-07-15 07:30:00|14949|14944|14953.3|14948.3|14954.6|14949.6|14948|14943|0
1752564900000|2025-07-15 07:35:00|14953.2|14948.2|14959.2|14954.2|14960.5|14955.5|14951.8|14946.8|0
1752565200000|2025-07-15 07:40:00|14959.4|14954.4|14970.3|14965.3|14971.2|14966.2|14959.3|14954.3|0
1752565500000|2025-07-15 07:45:00|14969.9|14964.9|14963|14958|14970.7|14965.7|14962.2|14957.2|0
1752565800000|2025-07-15 07:50:00|14963.1|14958.1|14964.9|14959.9|14969.8|14964.8|14962.4|14957.4|0
1752566100000|2025-07-15 07:55:00|14964.8|14959.8|14963.8|14958.8|14967.9|14962.9|14962.9|14957.9|0
1752566400000|2025-07-15 08:00:00|14963.6|14958.6|14959.3|14956.3|14964.4|14959.4|14937.2|14934.2|0
1752566700000|2025-07-15 08:05:00|14959.4|14956.4|14963.9|14960.9|14969.6|14966.6|14959.1|14956.1|0
1752567000000|2025-07-15 08:10:00|14963.6|14960.6|14973.3|14970.3|14975.3|14972.3|14961.6|14958.6|0
1752567300000|2025-07-15 08:15:00|14975|14972|14969.8|14966.8|14975.3|14972.3|14969|14966|0
1752567600000|2025-07-15 08:20:00|14969.9|14966.9|14981.1|14978.1|14981.4|14978.4|14969.9|14966.9|0
1752567900000|2025-07-15 08:25:00|14981.8|14978.8|14984.7|14981.7|14988.4|14985.4|14981.7|14978.7|0
1752568200000|2025-07-15 08:30:00|14984.6|14981.6|14979.6|14976.6|14987.2|14984.2|14974.9|14971.9|0
1752568500000|2025-07-15 08:35:00|14979.4|14976.4|14983.8|14980.8|14984.9|14981.9|14977|14974|0
1752568800000|2025-07-15 08:40:00|14983.7|14980.7|14986|14983|14986.2|14983.2|14982.5|14979.5|0
1752569100000|2025-07-15 08:45:00|14986.1|14983.1|14989|14986|14990.8|14987.8|14985.7|14982.7|0
1752569400000|2025-07-15 08:50:00|14989.3|14986.3|14986.5|14983.5|14989.4|14986.4|14985.6|14982.6|0
1752569700000|2025-07-15 08:55:00|14986.4|14983.4|14984.9|14981.9|14988.1|14985.1|14983.9|14980.9|0
1752570000000|2025-07-15 09:00:00|14984.3|14981.3|14985.1|14982.1|14985.4|14982.4|14981.5|14978.5|0
1752570300000|2025-07-15 09:05:00|14984.9|14981.9|14985.4|14982.4|14986.7|14983.7|14983.3|14980.3|0
1752570600000|2025-07-15 09:10:00|14985.5|14982.5|14988.4|14985.4|14988.9|14985.9|14985.4|14982.4|0
1752570900000|2025-07-15 09:15:00|14989.9|14986.9|14991.7|14988.7|14993.8|14990.8|14989.8|14986.8|0
1752571200000|2025-07-15 09:20:00|14991.6|14988.6|14993.2|14990.2|14995|14992|14991.6|14988.6|0
1752571500000|2025-07-15 09:25:00|14992.8|14989.8|14993.7|14990.7|14995.9|14992.9|14990.9|14987.9|0
1752571800000|2025-07-15 09:30:00|14993.9|14990.9|14992|14989|14995.8|14992.8|14991|14988|0
1752572100000|2025-07-15 09:35:00|14991.3|14988.3|14994|14991|14996.2|14993.2|14990.3|14987.3|0
1752572400000|2025-07-15 09:40:00|14994.1|14991.1|14990.1|14987.1|14995.3|14992.3|14990|14987|0
1752572700000|2025-07-15 09:45:00|14989.7|14986.7|14990.7|14987.7|14991.8|14988.8|14986.6|14983.6|0
1752573000000|2025-07-15 09:50:00|14990.8|14987.8|14992.5|14989.5|14993.9|14990.9|14990.7|14987.7|0
1752573300000|2025-07-15 09:55:00|14992.6|14989.6|14992.7|14989.7|14993.5|14990.5|14990.2|14987.2|0
1752573600000|2025-07-15 10:00:00|14992.4|14989.4|14991.5|14988.5|14993.5|14990.5|14991.3|14988.3|0
1752573900000|2025-07-15 10:05:00|14990.9|14987.9|14993.5|14990.5|14993.8|14990.8|14989.1|14986.1|0
1752574200000|2025-07-15 10:10:00|14993.4|14990.4|14992.5|14989.5|14994|14991|14991.1|14988.1|0
1752574500000|2025-07-15 10:15:00|14992.4|14989.4|14995.3|14992.3|14996.3|14993.3|14992.4|14989.4|0
1752574800000|2025-07-15 10:20:00|14995.4|14992.4|14994.5|14991.5|14996.2|14993.2|14991.3|14988.3|0
1752575100000|2025-07-15 10:25:00|14994.4|14991.4|14999.2|14996.2|15000.7|14997.7|14993.6|14990.6|0
1752575400000|2025-07-15 10:30:00|14998.6|14995.6|14994.8|14991.8|14999.7|14996.7|14994|14991|0
1752575700000|2025-07-15 10:35:00|14994.7|14991.7|14997|14994|14998.2|14995.2|14993.7|14990.7|0
1752576000000|2025-07-15 10:40:00|14996.6|14993.6|14992.4|14989.4|14996.6|14993.6|14991.8|14988.8|0
1752576300000|2025-07-15 10:45:00|14992.3|14989.3|14983.3|14980.3|14992.5|14989.5|14983.1|14980.1|0
1752576600000|2025-07-15 10:50:00|14983.2|14980.2|14983.2|14980.2|14984.2|14981.2|14980.8|14977.8|0
1752576900000|2025-07-15 10:55:00|14983.1|14980.1|14985.3|14982.3|14985.6|14982.6|14981.6|14978.6|0
1752577200000|2025-07-15 11:00:00|14984.1|14981.1|14974|14971|14984.1|14981.1|14970.6|14967.6|0
1752577500000|2025-07-15 11:05:00|14974.5|14971.5|14985.7|14982.7|14986.3|14983.3|14974.4|14971.4|0
1752577800000|2025-07-15 11:10:00|14985.5|14982.5|14984.9|14981.9|14987.1|14984.1|14980.8|14977.8|0
1752578100000|2025-07-15 11:15:00|14984.7|14981.7|14984.9|14981.9|14990.7|14987.7|14984.6|14981.6|0
1752578400000|2025-07-15 11:20:00|14985|14982|14983.3|14980.3|14986.5|14983.5|14983.2|14980.2|0
1752578700000|2025-07-15 11:25:00|14983.4|14980.4|14983|14980|14983.5|14980.5|14980.1|14977.1|0
1752579000000|2025-07-15 11:30:00|14983.1|14980.1|14985.6|14982.6|14985.6|14982.6|14981.7|14978.7|0
1752579300000|2025-07-15 11:35:00|14985.7|14982.7|14987.8|14984.8|14988.4|14985.4|14984.4|14981.4|0
1752579600000|2025-07-15 11:40:00|14987.7|14984.7|14981|14978|14988.2|14985.2|14981|14978|0
1752579900000|2025-07-15 11:45:00|14980.9|14977.9|14975.8|14972.8|14980.9|14977.9|14973.2|14970.2|0
1752580200000|2025-07-15 11:50:00|14975.5|14972.5|14977.3|14974.3|14978.2|14975.2|14974|14971|0
1752580500000|2025-07-15 11:55:00|14977.2|14974.2|14979.3|14976.3|14980|14977|14975.8|14972.8|0
1752580800000|2025-07-15 12:00:00|14979.1|14976.1|14981.5|14978.5|14982.6|14979.6|14976.8|14973.8|0
1752581100000|2025-07-15 12:05:00|14981.6|14978.6|14968.8|14965.8|14981.6|14978.6|14968.6|14965.6|0
1752581400000|2025-07-15 12:10:00|14968.9|14965.9|14970.1|14967.1|14971.7|14968.7|14967.9|14964.9|0
1752581700000|2025-07-15 12:15:00|14970|14967|14961.7|14958.7|14970|14967|14961.6|14958.6|0
1752582000000|2025-07-15 12:20:00|14961.6|14958.6|14959.6|14956.6|14962.7|14959.7|14956.7|14953.7|0
1752582300000|2025-07-15 12:25:00|14959.7|14956.7|14957.5|14954.5|14961.9|14958.9|14956.7|14953.7|0
1752582600000|2025-07-15 12:30:00|14957.4|14954.4|14984.3|14981.3|14987.5|14984.5|14957.4|14954.4|0
1752582900000|2025-07-15 12:35:00|14984.2|14981.2|14978.4|14975.4|14984.3|14981.3|14977.6|14974.6|0
1752583200000|2025-07-15 12:40:00|14978.3|14975.3|14975.4|14972.4|14980.6|14977.6|14971.9|14968.9|0
1752583500000|2025-07-15 12:45:00|14975.5|14972.5|14984.6|14981.6|14984.9|14981.9|14975.5|14972.5|0
1752583800000|2025-07-15 12:50:00|14984.4|14981.4|14993.8|14990.8|14993.8|14990.8|14984.4|14981.4|0
1752584100000|2025-07-15 12:55:00|14993.7|14990.7|14997.2|14994.2|15000.8|14997.8|14993.3|14990.3|0
1752584400000|2025-07-15 13:00:00|14997.1|14994.1|14997.1|14994.1|14998|14995|14990.8|14987.8|0
1752584700000|2025-07-15 13:05:00|14996.7|14993.7|14997.3|14994.3|14999|14996|14994.7|14991.7|0
1752585000000|2025-07-15 13:10:00|14997.8|14994.8|14997.3|14994.3|14998.2|14995.2|14992.7|14989.7|0
1752585300000|2025-07-15 13:15:00|14997.4|14994.4|14995.6|14992.6|14997.8|14994.8|14994.5|14991.5|0
1752585600000|2025-07-15 13:20:00|14995.7|14992.7|15007.1|15004.1|15009.3|15006.3|14995.5|14992.5|0
1752585900000|2025-07-15 13:25:00|15001.2|14998.2|14991.5|14988.5|15008.6|15005.6|14988.7|14985.7|0
1752586200000|2025-07-15 13:30:00|14990.7|14987.7|14954.2|14952.4|15007.6|15005.8|14954.2|14952.4|0
1752586500000|2025-07-15 13:35:00|14954.9|14953.1|14965.5|14963.7|14983.6|14981.8|14947.4|14945.6|0
1752586800000|2025-07-15 13:40:00|14965.4|14963.6|14989.6|14987.8|14994.8|14993|14944.1|14942.3|0
1752587100000|2025-07-15 13:45:00|14989.5|14987.7|14971.4|14969.6|14996.6|14994.8|14967.2|14965.4|0
1752587400000|2025-07-15 13:50:00|14971.2|14969.4|14971.4|14969.6|14979|14977.2|14962.8|14961|0
1752587700000|2025-07-15 13:55:00|14971.8|14970|14968.8|14967|14980.9|14979.1|14965.5|14963.7|0
1752588000000|2025-07-15 14:00:00|14969.1|14967.3|14955.3|14953.5|14971.3|14969.5|14943.6|14941.8|0
1752588300000|2025-07-15 14:05:00|14956|14954.2|14978.4|14976.6|14980.8|14979|14956|14954.2|0
1752588600000|2025-07-15 14:10:00|14978.2|14976.4|14992.9|14991.1|14992.9|14991.1|14977.2|14975.4|0
1752588900000|2025-07-15 14:15:00|14992.4|14990.6|14985.8|14984|14995.7|14993.9|14973.8|14972|0
1752589200000|2025-07-15 14:20:00|14985.7|14983.9|14995|14993.2|14999.2|14997.4|14981.5|14979.7|0
1752589500000|2025-07-15 14:25:00|14994.5|14992.7|14999.1|14997.3|15003.2|15001.4|14988.8|14987|0
1752589800000|2025-07-15 14:30:00|14997.9|14996.1|14983.3|14981.5|14998.5|14996.7|14977.9|14976.1|0
1752590100000|2025-07-15 14:35:00|14982.9|14981.1|14975.4|14973.6|14987.6|14985.8|14973.1|14971.3|0
1752590400000|2025-07-15 14:40:00|14975.6|14973.8|14960|14958.2|14979.4|14977.6|14954.4|14952.6|0
1752590700000|2025-07-15 14:45:00|14960.2|14958.4|14978.1|14976.3|14980|14978.2|14959.3|14957.5|0
1752591000000|2025-07-15 14:50:00|14978.4|14976.6|14960.4|14958.6|14982.9|14981.1|14952.3|14950.5|0
1752591300000|2025-07-15 14:55:00|14960.2|14958.4|14945.3|14943.5|14960.2|14958.4|14943.7|14941.9|0
1752591600000|2025-07-15 15:00:00|14946.4|14944.6|14956.3|14954.5|14965.6|14963.8|14946.4|14944.6|0
1752591900000|2025-07-15 15:05:00|14956.9|14955.1|14962.6|14960.8|14965.2|14963.4|14948.8|14947|0
1752592200000|2025-07-15 15:10:00|14962.7|14960.9|14974|14972.2|14983.1|14981.3|14960.9|14959.1|0
1752592500000|2025-07-15 15:15:00|14973.8|14972|14988.4|14986.6|14988.8|14987|14972.8|14971|0
1752592800000|2025-07-15 15:20:00|14987.9|14986.1|14996.5|14994.7|15001.6|14999.8|14986.1|14984.3|0
1752593100000|2025-07-15 15:25:00|14995.6|14993.8|15007.4|15005.6|15007.8|15006|14989.2|14987.4|0
1752593400000|2025-07-15 15:30:00|15007.6|15005.8|14996.8|14995|15007.9|15006.1|14993.4|14991.6|0
1752593700000|2025-07-15 15:35:00|14996.7|14994.9|15006.5|15004.7|15007.3|15005.5|14993|14991.2|0
1752594000000|2025-07-15 15:40:00|15006.1|15004.3|15006.7|15004.9|15012.5|15010.7|15002.2|15000.4|0
1752594300000|2025-07-15 15:45:00|15006.6|15004.8|15010.6|15008.8|15013.2|15011.4|15002.3|15000.5|0
1752594600000|2025-07-15 15:50:00|15010.3|15008.5|14997.3|14995.5|15010.3|15008.5|14995.5|14993.7|0
1752594900000|2025-07-15 15:55:00|14997.1|14995.3|14995.6|14993.8|14998.4|14996.6|14991.2|14989.4|0
1752595200000|2025-07-15 16:00:00|14995.5|14993.7|14990.8|14989|14999.6|14997.8|14985.8|14984|0
1752595500000|2025-07-15 16:05:00|14990.9|14989.1|14983.6|14981.8|14997.7|14995.9|14978.9|14977.1|0
1752595800000|2025-07-15 16:10:00|14983.5|14981.7|14982.2|14980.4|14986.5|14984.7|14980|14978.2|0
1752596100000|2025-07-15 16:15:00|14982.3|14980.5|14986.5|14984.7|14987.3|14985.5|14978.3|14976.5|0
1752596400000|2025-07-15 16:20:00|14986.6|14984.8|14991.5|14989.7|14996.6|14994.8|14984|14982.2|0
1752596700000|2025-07-15 16:25:00|14991.6|14989.8|14991.4|14989.6|14992.1|14990.3|14983.2|14981.4|0
1752597000000|2025-07-15 16:30:00|14991.5|14989.7|14986.4|14984.6|15000.6|14998.8|14986.4|14984.6|0
1752597300000|2025-07-15 16:35:00|14986.3|14984.5|14985.8|14984|14990.6|14988.8|14980.6|14978.8|0
1752597600000|2025-07-15 16:40:00|14985.7|14983.9|14983.2|14981.4|14989.7|14987.9|14979.5|14977.7|0
1752597900000|2025-07-15 16:45:00|14983.1|14981.3|14988.5|14986.7|14992.6|14990.8|14982.9|14981.1|0
1752598200000|2025-07-15 16:50:00|14988.9|14987.1|14978.9|14977.1|14991.1|14989.3|14977.8|14976|0
1752598500000|2025-07-15 16:55:00|14978.5|14976.7|14957.7|14955.9|14981.1|14979.3|14948.3|14946.5|0
1752598800000|2025-07-15 17:00:00|14957.1|14955.3|14976|14974.2|14978.3|14976.5|14956.3|14954.5|0
1752599100000|2025-07-15 17:05:00|14975.7|14973.9|14966.2|14964.4|14978|14976.2|14966.2|14964.4|0
1752599400000|2025-07-15 17:10:00|14966.6|14964.8|14965|14963.2|14971.2|14969.4|14962.2|14960.4|0
1752599700000|2025-07-15 17:15:00|14964.9|14963.1|14968.3|14966.5|14968.8|14967|14956.2|14954.4|0
1752600000000|2025-07-15 17:20:00|14968.9|14967.1|14971.3|14969.5|14974.8|14973|14966.5|14964.7|0
1752600300000|2025-07-15 17:25:00|14970.8|14969|14969.1|14967.3|14971.2|14969.4|14963.8|14962|0
1752600600000|2025-07-15 17:30:00|14969|14967.2|14975.1|14973.3|14975.2|14973.4|14969|14967.2|0
1752600900000|2025-07-15 17:35:00|14975.3|14973.5|14990.7|14988.9|14992.2|14990.4|14975.3|14973.5|0
1752601200000|2025-07-15 17:40:00|14990.3|14988.5|14993.5|14991.7|14993.5|14991.7|14986.7|14984.9|0
1752601500000|2025-07-15 17:45:00|14993.6|14991.8|14992.3|14990.5|14997.8|14996|14991.9|14990.1|0
1752601800000|2025-07-15 17:50:00|14992|14990.2|15008.7|15006.9|15009.1|15007.3|14989.3|14987.5|0
1752602100000|2025-07-15 17:55:00|15008.8|15007|15018.2|15016.4|15018.6|15016.8|15006.1|15004.3|0
1752602400000|2025-07-15 18:00:00|15018.7|15016.9|15026.7|15024.9|15029.2|15027.4|15017.2|15015.4|0
1752602700000|2025-07-15 18:05:00|15026.3|15024.5|15019.9|15018.1|15028.2|15026.4|15017.9|15016.1|0
1752603000000|2025-07-15 18:10:00|15020.1|15018.3|15021|15019.2|15023.7|15021.9|15019.2|15017.4|0
1752603300000|2025-07-15 18:15:00|15021.2|15019.4|15018|15016.2|15028.2|15026.4|15018|15016.2|0
1752603600000|2025-07-15 18:20:00|15018.5|15016.7|15018.7|15016.9|15023.3|15021.5|15017.7|15015.9|0
1752603900000|2025-07-15 18:25:00|15019|15017.2|15013.9|15012.1|15020.5|15018.7|15013.1|15011.3|0
1752604200000|2025-07-15 18:30:00|15014.1|15012.3|15016.4|15014.6|15019.3|15017.5|15014.1|15012.3|0
1752604500000|2025-07-15 18:35:00|15015.4|15013.6|15012.9|15011.1|15016.1|15014.3|15001.8|15000|0
1752604800000|2025-07-15 18:40:00|15013.1|15011.3|15009.2|15007.4|15015.4|15013.6|15007.5|15005.7|0
1752605100000|2025-07-15 18:45:00|15008.4|15006.6|15005.8|15004|15013.2|15011.4|15005|15003.2|0
1752605400000|2025-07-15 18:50:00|15005.6|15003.8|14992.8|14991|15006.8|15005|14990.8|14989|0
1752605700000|2025-07-15 18:55:00|14992.6|14990.8|14970.6|14968.8|14993.2|14991.4|14970.4|14968.6|0
1752606000000|2025-07-15 19:00:00|14969|14967.2|14986|14984.2|14988.3|14986.5|14962.4|14960.6|0
1752606300000|2025-07-15 19:05:00|14985.6|14983.8|14977.2|14975.4|14985.8|14984|14972.3|14970.5|0
1752606600000|2025-07-15 19:10:00|14977.3|14975.5|14976.4|14974.6|14980.3|14978.5|14974.2|14972.4|0
1752606900000|2025-07-15 19:15:00|14976.5|14974.7|14972.9|14971.1|14978.3|14976.5|14967.6|14965.8|0
1752607200000|2025-07-15 19:20:00|14972.8|14971|14965.7|14963.9|14974.8|14973|14957.7|14955.9|0
1752607500000|2025-07-15 19:25:00|14965.8|14964|14964.9|14963.1|14971|14969.2|14960.5|14958.7|0
1752607800000|2025-07-15 19:30:00|14965.6|14963.8|14968.7|14966.9|14973|14971.2|14965.6|14963.8|0
1752608100000|2025-07-15 19:35:00|14968.5|14966.7|14970.1|14968.3|14973.7|14971.9|14962.8|14961|0
1752608400000|2025-07-15 19:40:00|14970.3|14968.5|14979.1|14977.3|14983.8|14982|14970.3|14968.5|0
1752608700000|2025-07-15 19:45:00|14979|14977.2|14972.7|14970.9|14980.1|14978.3|14972.5|14970.7|0
1752609000000|2025-07-15 19:50:00|14974.7|14972.9|14962.1|14960.3|14976.7|14974.9|14961.4|14959.6|0
1752609300000|2025-07-15 19:55:00|14962.9|14961.1|14934.9|14933.1|14970.4|14968.6|14932.1|14930.3|0
1752609600000|2025-07-15 20:00:00|14933.4|14930.4|14904.3|14901.3|14941|14938|14903.7|14900.7|0
1752609900000|2025-07-15 20:05:00|14904.4|14901.4|14919|14916|14919|14916|14899.6|14896.6|0
1752610200000|2025-07-15 20:10:00|14918.9|14915.9|14918.5|14915.5|14920.8|14917.8|14917.5|14914.5|0
1752610500000|2025-07-15 20:15:00|14918.7|14915.7|14920.6|14917.6|14921.6|14918.6|14918.1|14915.1|0
1752610800000|2025-07-15 20:20:00|14920.5|14917.5|14918.5|14915.5|14921.6|14918.6|14916.8|14913.8|0
1752611100000|2025-07-15 20:25:00|14919.2|14916.2|14917.5|14914.5|14919.9|14916.9|14917.2|14914.2|0
1752611400000|2025-07-15 20:30:00|14917.6|14914.6|14918.1|14915.1|14918.6|14915.6|14916.5|14913.5|0
1752611700000|2025-07-15 20:35:00|14917.9|14914.9|14920|14917|14920.1|14917.1|14916.3|14913.3|0
1752612000000|2025-07-15 20:40:00|14919.6|14916.6|14917.4|14914.4|14920.1|14917.1|14917.4|14914.4|0
1752612300000|2025-07-15 20:45:00|14917.5|14914.5|14916|14913|14918.5|14915.5|14915.4|14912.4|0
1752612600000|2025-07-15 20:50:00|14915.9|14912.9|14918.1|14915.1|14918.3|14915.3|14915|14912|0
1752612900000|2025-07-15 20:55:00|14918.2|14915.2|14919.4|14916.4|14920.7|14917.7|14918.1|14915.1|0
1752613200000|2025-07-15 21:00:00|14919.8|14916.8|14918.5|14915.5|14920.2|14917.2|14918.4|14915.4|0
1752613500000|2025-07-15 21:05:00|14918.4|14915.4|14922|14919|14922.4|14919.4|14917.9|14914.9|0
1752613800000|2025-07-15 21:10:00|14921.9|14918.9|14922.3|14919.3|14923|14920|14921.5|14918.5|0
1752614100000|2025-07-15 21:15:00|14922.4|14919.4|14924.8|14921.8|14924.8|14921.8|14922.4|14919.4|0
1752614400000|2025-07-15 21:20:00|14924.6|14921.6|14924.3|14921.3|14924.7|14921.7|14924|14921|0
1752614700000|2025-07-15 21:25:00|14924.4|14921.4|14918.3|14915.3|14924.9|14921.9|14917.6|14914.6|0
1752615000000|2025-07-15 21:30:00|14918.4|14915.4|14917.8|14914.8|14918.9|14915.9|14917.4|14914.4|0
1752615300000|2025-07-15 21:35:00|14917.7|14914.7|14919.5|14916.5|14920.1|14917.1|14917.6|14914.6|0
1752615600000|2025-07-15 21:40:00|14919.6|14916.6|14920.2|14917.2|14921.4|14918.4|14919.2|14916.2|0
1752615900000|2025-07-15 21:45:00|14919.6|14916.6|14921.4|14918.4|14921.9|14918.9|14918.9|14915.9|0
1752616200000|2025-07-15 21:50:00|14921.1|14918.1|14919|14916|14921.3|14918.3|14919|14916|0
1752616500000|2025-07-15 21:55:00|14918.9|14915.9|14923.2|14920.2|14926|14923|14918.5|14915.5|0
1752616800000|2025-07-15 22:00:00|14923|14920|14921.3|14918.3|14925.1|14922.1|14921.1|14918.1|0
1752617100000|2025-07-15 22:05:00|14921.4|14918.4|14918.4|14915.4|14922|14919|14918.4|14915.4|0
1752617400000|2025-07-15 22:10:00|14918.5|14915.5|14910.6|14907.6|14918.5|14915.5|14909.3|14906.3|0
1752617700000|2025-07-15 22:15:00|14910.5|14907.5|14911.8|14908.8|14913.8|14910.8|14910.2|14907.2|0
1752618000000|2025-07-15 22:20:00|14911.5|14908.5|14914.2|14911.2|14914.2|14911.2|14911.4|14908.4|0
1752618300000|2025-07-15 22:25:00|14914.1|14911.1|14916.2|14913.2|14917.7|14914.7|14913.3|14910.3|0
1752618600000|2025-07-15 22:30:00|14916.4|14913.4|14903.9|14900.9|14916.6|14913.6|14902|14899|0
1752618900000|2025-07-15 22:35:00|14903.5|14900.5|14908.3|14905.3|14908.9|14905.9|14903.5|14900.5|0
1752619200000|2025-07-15 22:40:00|14908.4|14905.4|14911.5|14908.5|14912.4|14909.4|14908.2|14905.2|0
1752619500000|2025-07-15 22:45:00|14911.1|14908.1|14907.3|14904.3|14911.6|14908.6|14905.9|14902.9|0
1752619800000|2025-07-15 22:50:00|14907.4|14904.4|14912.4|14909.4|14913.3|14910.3|14906.8|14903.8|0
1752620100000|2025-07-15 22:55:00|14912.5|14909.5|14915.5|14912.5|14917|14914|14912.5|14909.5|0
1752620400000|2025-07-15 23:00:00|14915.3|14912.3|14915.1|14912.1|14916.3|14913.3|14914.5|14911.5|0
1752620700000|2025-07-15 23:05:00|14915.9|14912.9|14916.5|14913.5|14916.5|14913.5|14915.6|14912.6|0
1752621000000|2025-07-15 23:10:00|14916.4|14913.4|14917.3|14914.3|14917.3|14914.3|14916.1|14913.1|0
1752621300000|2025-07-15 23:15:00|14917.1|14914.1|14916.8|14913.8|14917.2|14914.2|14916.2|14913.2|0
1752621600000|2025-07-15 23:20:00|14915.2|14912.2|14910.6|14907.6|14915.2|14912.2|14909|14906|0
1752621900000|2025-07-15 23:25:00|14910.8|14907.8|14914.6|14911.6|14915.2|14912.2|14910.6|14907.6|0
1752622200000|2025-07-15 23:30:00|14914.5|14911.5|14915.2|14912.2|14915.8|14912.8|14913.7|14910.7|0
1752622500000|2025-07-15 23:35:00|14915.1|14912.1|14916.5|14913.5|14917|14914|14914.7|14911.7|0
1752622800000|2025-07-15 23:40:00|14916.4|14913.4|14916.1|14913.1|14916.6|14913.6|14915|14912|0
1752623100000|2025-07-15 23:45:00|14915.6|14912.6|14917.4|14914.4|14917.5|14914.5|14915.6|14912.6|0
1752623400000|2025-07-15 23:50:00|14917.3|14914.3|14910.9|14907.9|14917.8|14914.8|14909.5|14906.5|0
1752623700000|2025-07-15 23:55:00|14911.1|14908.1|14911.4|14906.4|14912.4|14909.4|14907.6|14904.6|0
1752537600000|2025-07-15 00:00:00|14837.8|14832.8|14840.9|14835.9|14843.3|14838.3|14827.9|14822.9|0
1752537900000|2025-07-15 00:05:00|14840.8|14835.8|14839.9|14834.9|14841.4|14836.4|14836.9|14831.9|0
1752538200000|2025-07-15 00:10:00|14839.8|14834.8|14842.3|14837.3|14843.5|14838.5|14838.3|14833.3|0
1752538500000|2025-07-15 00:15:00|14842.5|14837.5|14840|14835|14842.5|14837.5|14838.7|14833.7|0
1752538800000|2025-07-15 00:20:00|14840.1|14835.1|14839|14834|14840.6|14835.6|14837.5|14832.5|0
1752539100000|2025-07-15 00:25:00|14838.9|14833.9|14837|14832|14839.8|14834.8|14836.9|14831.9|0
1752539400000|2025-07-15 00:30:00|14837.2|14832.2|14833.3|14828.3|14837.7|14832.7|14833.1|14828.1|0
1752539700000|2025-07-15 00:35:00|14833.5|14828.5|14835.2|14830.2|14837.2|14832.2|14832.3|14827.3|0
1752540000000|2025-07-15 00:40:00|14834.4|14829.4|14832.4|14827.4|14834.8|14829.8|14831|14826|0
1752540300000|2025-07-15 00:45:00|14833.1|14828.1|14833.3|14828.3|14834.1|14829.1|14831|14826|0
1752540600000|2025-07-15 00:50:00|14833.1|14828.1|14833.1|14828.1|14834.5|14829.5|14831.2|14826.2|0
1752540900000|2025-07-15 00:55:00|14833|14828|14833.6|14828.6|14834|14829|14831.7|14826.7|0
1752541200000|2025-07-15 01:00:00|14833.7|14828.7|14828.9|14823.9|14833.7|14828.7|14828.1|14823.1|0
1752541500000|2025-07-15 01:05:00|14828.8|14823.8|14831.3|14826.3|14832.2|14827.2|14828.4|14823.4|0
1752541800000|2025-07-15 01:10:00|14831.2|14826.2|14829.8|14824.8|14831.9|14826.9|14829.1|14824.1|0
1752542100000|2025-07-15 01:15:00|14830|14825|14830.5|14825.5|14832.1|14827.1|14829.8|14824.8|0
1752542400000|2025-07-15 01:20:00|14830.9|14825.9|14832.8|14827.8|14834.3|14829.3|14830.3|14825.3|0
1752542700000|2025-07-15 01:25:00|14832.7|14827.7|14832.1|14827.1|14832.8|14827.8|14830.9|14825.9|0
1752543000000|2025-07-15 01:30:00|14832.2|14827.2|14831.4|14826.4|14833.7|14828.7|14830.9|14825.9|0
1752543300000|2025-07-15 01:35:00|14831.3|14826.3|14838.5|14833.5|14841.9|14836.9|14830.7|14825.7|0
1752543600000|2025-07-15 01:40:00|14838.4|14833.4|14884.8|14879.8|14884.8|14879.8|14838.3|14833.3|0
1752543900000|2025-07-15 01:45:00|14884.2|14879.2|14923.8|14918.8|14925.7|14920.7|14878.3|14873.3|0
1752544200000|2025-07-15 01:50:00|14923.9|14918.9|14965.1|14960.1|14965.8|14960.8|14922.2|14917.2|0
1752544500000|2025-07-15 01:55:00|14965.2|14960.2|14944.5|14939.5|14965.7|14960.7|14940.1|14935.1|0
1752544800000|2025-07-15 02:00:00|14944.6|14939.6|14931.2|14926.2|14958.9|14953.9|14931.2|14926.2|0
1752545100000|2025-07-15 02:05:00|14931.9|14926.9|14932|14927|14943.9|14938.9|14923.1|14918.1|0
1752545400000|2025-07-15 02:10:00|14932.1|14927.1|14934|14929|14940.2|14935.2|14928.5|14923.5|0
1752545700000|2025-07-15 02:15:00|14933.9|14928.9|14909.5|14904.5|14934.5|14929.5|14905.6|14900.6|0
1752546000000|2025-07-15 02:20:00|14909.4|14904.4|14907.5|14902.5|14909.4|14904.4|14902.6|14897.6|0
1752546300000|2025-07-15 02:25:00|14907.6|14902.6|14900.6|14895.6|14908|14903|14895.3|14890.3|0
1752546600000|2025-07-15 02:30:00|14900.5|14895.5|14890.7|14885.7|14901.8|14896.8|14884.7|14879.7|0
1752546900000|2025-07-15 02:35:00|14890.6|14885.6|14890.1|14885.1|14894.6|14889.6|14885|14880|0
1752547200000|2025-07-15 02:40:00|14890|14885|14889.6|14884.6|14894|14889|14886|14881|0
1752547500000|2025-07-15 02:45:00|14889.4|14884.4|14876.7|14871.7|14889.6|14884.6|14874.9|14869.9|0
1752547800000|2025-07-15 02:50:00|14876.8|14871.8|14880.7|14875.7|14881.5|14876.5|14873|14868|0
1752548100000|2025-07-15 02:55:00|14880.9|14875.9|14884|14879|14884.7|14879.7|14873.2|14868.2|0
1752548400000|2025-07-15 03:00:00|14883.7|14878.7|14881.2|14876.2|14885.5|14880.5|14877.5|14872.5|0
1752548700000|2025-07-15 03:05:00|14881.1|14876.1|14880.5|14875.5|14884|14879|14878.2|14873.2|0
1752549000000|2025-07-15 03:10:00|14880.6|14875.6|14880.8|14875.8|14882.4|14877.4|14878.5|14873.5|0
1752549300000|2025-07-15 03:15:00|14880.9|14875.9|14889.4|14884.4|14889.8|14884.8|14880.2|14875.2|0
1752549600000|2025-07-15 03:20:00|14889.3|14884.3|14896.4|14891.4|14896.9|14891.9|14888.3|14883.3|0
1752549900000|2025-07-15 03:25:00|14896.1|14891.1|14903.1|14898.1|14905.2|14900.2|14895.7|14890.7|0
1752550200000|2025-07-15 03:30:00|14903.2|14898.2|14905|14900|14909.5|14904.5|14902.8|14897.8|0
1752550500000|2025-07-15 03:35:00|14904.9|14899.9|14918.5|14913.5|14919.1|14914.1|14904.3|14899.3|0
1752550800000|2025-07-15 03:40:00|14918.4|14913.4|14920.2|14915.2|14922.2|14917.2|14916|14911|0
1752551100000|2025-07-15 03:45:00|14920.1|14915.1|14920.4|14915.4|14921.7|14916.7|14915.6|14910.6|0
1752551400000|2025-07-15 03:50:00|14920.2|14915.2|14916.4|14911.4|14921.5|14916.5|14915.5|14910.5|0
1752551700000|2025-07-15 03:55:00|14916.3|14911.3|14917.5|14912.5|14918.1|14913.1|14914.3|14909.3|0
1752552000000|2025-07-15 04:00:00|14917.4|14912.4|14918|14913|14919.6|14914.6|14915.5|14910.5|0
1752552300000|2025-07-15 04:05:00|14918.1|14913.1|14916.2|14911.2|14918.1|14913.1|14914.9|14909.9|0
1752552600000|2025-07-15 04:10:00|14916.3|14911.3|14918|14913|14918.8|14913.8|14915.3|14910.3|0
1752552900000|2025-07-15 04:15:00|14917.7|14912.7|14918.5|14913.5|14920.2|14915.2|14916.1|14911.1|0
1752553200000|2025-07-15 04:20:00|14918.4|14913.4|14922.1|14917.1|14923.4|14918.4|14918.4|14913.4|0
1752553500000|2025-07-15 04:25:00|14922.2|14917.2|14922.6|14917.6|14923.3|14918.3|14918.9|14913.9|0
1752553800000|2025-07-15 04:30:00|14922.4|14917.4|14926.1|14921.1|14926.1|14921.1|14921.9|14916.9|0
1752554100000|2025-07-15 04:35:00|14926.2|14921.2|14933.8|14928.8|14936.3|14931.3|14925.1|14920.1|0
1752554400000|2025-07-15 04:40:00|14933.6|14928.6|14928.7|14923.7|14935|14930|14928|14923|0
1752554700000|2025-07-15 04:45:00|14928.6|14923.6|14932.8|14927.8|14933.7|14928.7|14925.7|14920.7|0
1752555000000|2025-07-15 04:50:00|14932.9|14927.9|14928.5|14923.5|14934|14929|14927.3|14922.3|0
1752555300000|2025-07-15 04:55:00|14928.6|14923.6|14933.3|14928.3|14935|14930|14927.5|14922.5|0
1752555600000|2025-07-15 05:00:00|14933.2|14928.2|14941.2|14936.2|14941.2|14936.2|14931.9|14926.9|0
1752555900000|2025-07-15 05:05:00|14941.3|14936.3|14947.9|14942.9|14948.1|14943.1|14939.7|14934.7|0
1752556200000|2025-07-15 05:10:00|14948|14943|14949.1|14944.1|14953.4|14948.4|14946|14941|0
1752556500000|2025-07-15 05:15:00|14949.2|14944.2|14951.5|14946.5|14952.4|14947.4|14948.2|14943.2|0
1752556800000|2025-07-15 05:20:00|14951.4|14946.4|14957.8|14952.8|14961.8|14956.8|14950.4|14945.4|0
1752557100000|2025-07-15 05:25:00|14958.3|14953.3|14969.2|14964.2|14969.4|14964.4|14957.8|14952.8|0
1752557400000|2025-07-15 05:30:00|14969.1|14964.1|14965.1|14960.1|14972.6|14967.6|14961.3|14956.3|0
1752557700000|2025-07-15 05:35:00|14965.3|14960.3|14958.4|14953.4|14965.9|14960.9|14957.3|14952.3|0
1752558000000|2025-07-15 05:40:00|14959.8|14954.8|14956.3|14951.3|14961.2|14956.2|14955.3|14950.3|0
1752558300000|2025-07-15 05:45:00|14956.4|14951.4|14957.8|14952.8|14961.5|14956.5|14954.5|14949.5|0
1752558600000|2025-07-15 05:50:00|14957.7|14952.7|14958.9|14953.9|14962.9|14957.9|14957.5|14952.5|0
1752558900000|2025-07-15 05:55:00|14958.8|14953.8|14957.1|14952.1|14961.8|14956.8|14956.8|14951.8|0
1752559200000|2025-07-15 06:00:00|14957.7|14952.7|14959.7|14954.7|14962.7|14957.7|14956.6|14951.6|0
1752559500000|2025-07-15 06:05:00|14959.8|14954.8|14958.2|14953.2|14961.9|14956.9|14956.4|14951.4|0
1752559800000|2025-07-15 06:10:00|14957.9|14952.9|14954.2|14949.2|14958.5|14953.5|14951.9|14946.9|0
1752560100000|2025-07-15 06:15:00|14954.4|14949.4|14955.3|14950.3|14955.9|14950.9|14950.7|14945.7|0
1752560400000|2025-07-15 06:20:00|14955.2|14950.2|14955.6|14950.6|14956.8|14951.8|14954.2|14949.2|0
1752560700000|2025-07-15 06:25:00|14955.7|14950.7|14955.6|14950.6|14957.7|14952.7|14953|14948|0
1752561000000|2025-07-15 06:30:00|14955.8|14950.8|14950.5|14945.5|14957.5|14952.5|14950.1|14945.1|0
1752561300000|2025-07-15 06:35:00|14950.6|14945.6|14947.8|14942.8|14954.3|14949.3|14947.8|14942.8|0
1752561600000|2025-07-15 06:40:00|14947.6|14942.6|14950.2|14945.2|14951.2|14946.2|14947.1|14942.1|0
1752561900000|2025-07-15 06:45:00|14949.8|14944.8|14950|14945|14950|14945|14945.9|14940.9|0
1752562200000|2025-07-15 06:50:00|14949.9|14944.9|14954.6|14949.6|14956.4|14951.4|14949.9|14944.9|0
1752562500000|2025-07-15 06:55:00|14954.7|14949.7|14953.5|14948.5|14956.9|14951.9|14953.2|14948.2|0
1752562800000|2025-07-15 07:00:00|14955|14950|14955.7|14950.7|14956.8|14951.8|14949.7|14944.7|0
1752563100000|2025-07-15 07:05:00|14956.1|14951.1|14955.3|14950.3|14957|14952|14951|14946|0
1752563400000|2025-07-15 07:10:00|14955|14950|14952.2|14947.2|14956.3|14951.3|14950.1|14945.1|0
1752563700000|2025-07-15 07:15:00|14952.4|14947.4|14953|14948|14954.5|14949.5|14949.8|14944.8|0
1752564000000|2025-07-15 07:20:00|14953.1|14948.1|14947.9|14942.9|14954.2|14949.2|14945.5|14940.5|0
1752564300000|2025-07-15 07:25:00|14947.8|14942.8|14949.1|14944.1|14952.9|14947.9|14945.8|14940.8|0
1752564600000|2025-07-15 07:30:00|14949|14944|14953.3|14948.3|14954.6|14949.6|14948|14943|0
1752564900000|2025-07-15 07:35:00|14953.2|14948.2|14959.2|14954.2|14960.5|14955.5|14951.8|14946.8|0
1752565200000|2025-07-15 07:40:00|14959.4|14954.4|14970.3|14965.3|14971.2|14966.2|14959.3|14954.3|0
1752565500000|2025-07-15 07:45:00|14969.9|14964.9|14963|14958|14970.7|14965.7|14962.2|14957.2|0
1752565800000|2025-07-15 07:50:00|14963.1|14958.1|14964.9|14959.9|14969.8|14964.8|14962.4|14957.4|0
1752566100000|2025-07-15 07:55:00|14964.8|14959.8|14963.8|14958.8|14967.9|14962.9|14962.9|14957.9|0
1752566400000|2025-07-15 08:00:00|14963.6|14958.6|14959.3|14956.3|14964.4|14959.4|14937.2|14934.2|0
1752566700000|2025-07-15 08:05:00|14959.4|14956.4|14963.9|14960.9|14969.6|14966.6|14959.1|14956.1|0
1752567000000|2025-07-15 08:10:00|14963.6|14960.6|14973.3|14970.3|14975.3|14972.3|14961.6|14958.6|0
1752567300000|2025-07-15 08:15:00|14975|14972|14969.8|14966.8|14975.3|14972.3|14969|14966|0
1752567600000|2025-07-15 08:20:00|14969.9|14966.9|14981.1|14978.1|14981.4|14978.4|14969.9|14966.9|0
1752567900000|2025-07-15 08:25:00|14981.8|14978.8|14984.7|14981.7|14988.4|14985.4|14981.7|14978.7|0
1752568200000|2025-07-15 08:30:00|14984.6|14981.6|14979.6|14976.6|14987.2|14984.2|14974.9|14971.9|0
1752568500000|2025-07-15 08:35:00|14979.4|14976.4|14983.8|14980.8|14984.9|14981.9|14977|14974|0
1752568800000|2025-07-15 08:40:00|14983.7|14980.7|14986|14983|14986.2|14983.2|14982.5|14979.5|0
1752569100000|2025-07-15 08:45:00|14986.1|14983.1|14989|14986|14990.8|14987.8|14985.7|14982.7|0
1752569400000|2025-07-15 08:50:00|14989.3|14986.3|14986.5|14983.5|14989.4|14986.4|14985.6|14982.6|0
1752569700000|2025-07-15 08:55:00|14986.4|14983.4|14984.9|14981.9|14988.1|14985.1|14983.9|14980.9|0
1752570000000|2025-07-15 09:00:00|14984.3|14981.3|14985.1|14982.1|14985.4|14982.4|14981.5|14978.5|0
1752570300000|2025-07-15 09:05:00|14984.9|14981.9|14985.4|14982.4|14986.7|14983.7|14983.3|14980.3|0
1752570600000|2025-07-15 09:10:00|14985.5|14982.5|14988.4|14985.4|14988.9|14985.9|14985.4|14982.4|0
1752570900000|2025-07-15 09:15:00|14989.9|14986.9|14991.7|14988.7|14993.8|14990.8|14989.8|14986.8|0
1752571200000|2025-07-15 09:20:00|14991.6|14988.6|14993.2|14990.2|14995|14992|14991.6|14988.6|0
1752571500000|2025-07-15 09:25:00|14992.8|14989.8|14993.7|14990.7|14995.9|14992.9|14990.9|14987.9|0
1752571800000|2025-07-15 09:30:00|14993.9|14990.9|14992|14989|14995.8|14992.8|14991|14988|0
1752572100000|2025-07-15 09:35:00|14991.3|14988.3|14994|14991|14996.2|14993.2|14990.3|14987.3|0
1752572400000|2025-07-15 09:40:00|14994.1|14991.1|14990.1|14987.1|14995.3|14992.3|14990|14987|0
1752572700000|2025-07-15 09:45:00|14989.7|14986.7|14990.7|14987.7|14991.8|14988.8|14986.6|14983.6|0
1752573000000|2025-07-15 09:50:00|14990.8|14987.8|14992.5|14989.5|14993.9|14990.9|14990.7|14987.7|0
1752573300000|2025-07-15 09:55:00|14992.6|14989.6|14992.7|14989.7|14993.5|14990.5|14990.2|14987.2|0
1752573600000|2025-07-15 10:00:00|14992.4|14989.4|14991.5|14988.5|14993.5|14990.5|14991.3|14988.3|0
1752573900000|2025-07-15 10:05:00|14990.9|14987.9|14993.5|14990.5|14993.8|14990.8|14989.1|14986.1|0
1752574200000|2025-07-15 10:10:00|14993.4|14990.4|14992.5|14989.5|14994|14991|14991.1|14988.1|0
1752574500000|2025-07-15 10:15:00|14992.4|14989.4|14995.3|14992.3|14996.3|14993.3|14992.4|14989.4|0
1752574800000|2025-07-15 10:20:00|14995.4|14992.4|14994.5|14991.5|14996.2|14993.2|14991.3|14988.3|0
1752575100000|2025-07-15 10:25:00|14994.4|14991.4|14999.2|14996.2|15000.7|14997.7|14993.6|14990.6|0
1752575400000|2025-07-15 10:30:00|14998.6|14995.6|14994.8|14991.8|14999.7|14996.7|14994|14991|0
1752575700000|2025-07-15 10:35:00|14994.7|14991.7|14997|14994|14998.2|14995.2|14993.7|14990.7|0
1752576000000|2025-07-15 10:40:00|14996.6|14993.6|14992.4|14989.4|14996.6|14993.6|14991.8|14988.8|0
1752576300000|2025-07-15 10:45:00|14992.3|14989.3|14983.3|14980.3|14992.5|14989.5|14983.1|14980.1|0
1752576600000|2025-07-15 10:50:00|14983.2|14980.2|14983.2|14980.2|14984.2|14981.2|14980.8|14977.8|0
1752576900000|2025-07-15 10:55:00|14983.1|14980.1|14985.3|14982.3|14985.6|14982.6|14981.6|14978.6|0
1752577200000|2025-07-15 11:00:00|14984.1|14981.1|14974|14971|14984.1|14981.1|14970.6|14967.6|0
1752577500000|2025-07-15 11:05:00|14974.5|14971.5|14985.7|14982.7|14986.3|14983.3|14974.4|14971.4|0
1752577800000|2025-07-15 11:10:00|14985.5|14982.5|14984.9|14981.9|14987.1|14984.1|14980.8|14977.8|0
1752578100000|2025-07-15 11:15:00|14984.7|14981.7|14984.9|14981.9|14990.7|14987.7|14984.6|14981.6|0
1752578400000|2025-07-15 11:20:00|14985|14982|14983.3|14980.3|14986.5|14983.5|14983.2|14980.2|0
1752578700000|2025-07-15 11:25:00|14983.4|14980.4|14983|14980|14983.5|14980.5|14980.1|14977.1|0
1752579000000|2025-07-15 11:30:00|14983.1|14980.1|14985.6|14982.6|14985.6|14982.6|14981.7|14978.7|0
1752579300000|2025-07-15 11:35:00|14985.7|14982.7|14987.8|14984.8|14988.4|14985.4|14984.4|14981.4|0
1752579600000|2025-07-15 11:40:00|14987.7|14984.7|14981|14978|14988.2|14985.2|14981|14978|0
1752579900000|2025-07-15 11:45:00|14980.9|14977.9|14975.8|14972.8|14980.9|14977.9|14973.2|14970.2|0
1752580200000|2025-07-15 11:50:00|14975.5|14972.5|14977.3|14974.3|14978.2|14975.2|14974|14971|0
1752580500000|2025-07-15 11:55:00|14977.2|14974.2|14979.3|14976.3|14980|14977|14975.8|14972.8|0
1752580800000|2025-07-15 12:00:00|14979.1|14976.1|14981.5|14978.5|14982.6|14979.6|14976.8|14973.8|0
1752581100000|2025-07-15 12:05:00|14981.6|14978.6|14968.8|14965.8|14981.6|14978.6|14968.6|14965.6|0
1752581400000|2025-07-15 12:10:00|14968.9|14965.9|14970.1|14967.1|14971.7|14968.7|14967.9|14964.9|0
1752581700000|2025-07-15 12:15:00|14970|14967|14961.7|14958.7|14970|14967|14961.6|14958.6|0
1752582000000|2025-07-15 12:20:00|14961.6|14958.6|14959.6|14956.6|14962.7|14959.7|14956.7|14953.7|0
1752582300000|2025-07-15 12:25:00|14959.7|14956.7|14957.5|14954.5|14961.9|14958.9|14956.7|14953.7|0
1752582600000|2025-07-15 12:30:00|14957.4|14954.4|14984.3|14981.3|14987.5|14984.5|14957.4|14954.4|0
1752582900000|2025-07-15 12:35:00|14984.2|14981.2|14978.4|14975.4|14984.3|14981.3|14977.6|14974.6|0
1752583200000|2025-07-15 12:40:00|14978.3|14975.3|14975.4|14972.4|14980.6|14977.6|14971.9|14968.9|0
1752583500000|2025-07-15 12:45:00|14975.5|14972.5|14984.6|14981.6|14984.9|14981.9|14975.5|14972.5|0
1752583800000|2025-07-15 12:50:00|14984.4|14981.4|14993.8|14990.8|14993.8|14990.8|14984.4|14981.4|0
1752584100000|2025-07-15 12:55:00|14993.7|14990.7|14997.2|14994.2|15000.8|14997.8|14993.3|14990.3|0
1752584400000|2025-07-15 13:00:00|14997.1|14994.1|14997.1|14994.1|14998|14995|14990.8|14987.8|0
1752584700000|2025-07-15 13:05:00|14996.7|14993.7|14997.3|14994.3|14999|14996|14994.7|14991.7|0
1752585000000|2025-07-15 13:10:00|14997.8|14994.8|14997.3|14994.3|14998.2|14995.2|14992.7|14989.7|0
1752585300000|2025-07-15 13:15:00|14997.4|14994.4|14995.6|14992.6|14997.8|14994.8|14994.5|14991.5|0
1752585600000|2025-07-15 13:20:00|14995.7|14992.7|15007.1|15004.1|15009.3|15006.3|14995.5|14992.5|0
1752585900000|2025-07-15 13:25:00|15001.2|14998.2|14991.5|14988.5|15008.6|15005.6|14988.7|14985.7|0
1752586200000|2025-07-15 13:30:00|14990.7|14987.7|14954.2|14952.4|15007.6|15005.8|14954.2|14952.4|0
1752586500000|2025-07-15 13:35:00|14954.9|14953.1|14965.5|14963.7|14983.6|14981.8|14947.4|14945.6|0
1752586800000|2025-07-15 13:40:00|14965.4|14963.6|14989.6|14987.8|14994.8|14993|14944.1|14942.3|0
1752587100000|2025-07-15 13:45:00|14989.5|14987.7|14971.4|14969.6|14996.6|14994.8|14967.2|14965.4|0
1752587400000|2025-07-15 13:50:00|14971.2|14969.4|14971.4|14969.6|14979|14977.2|14962.8|14961|0
1752587700000|2025-07-15 13:55:00|14971.8|14970|14968.8|14967|14980.9|14979.1|14965.5|14963.7|0
1752588000000|2025-07-15 14:00:00|14969.1|14967.3|14955.3|14953.5|14971.3|14969.5|14943.6|14941.8|0
1752588300000|2025-07-15 14:05:00|14956|14954.2|14978.4|14976.6|14980.8|14979|14956|14954.2|0
1752588600000|2025-07-15 14:10:00|14978.2|14976.4|14992.9|14991.1|14992.9|14991.1|14977.2|14975.4|0
1752588900000|2025-07-15 14:15:00|14992.4|14990.6|14985.8|14984|14995.7|14993.9|14973.8|14972|0
1752589200000|2025-07-15 14:20:00|14985.7|14983.9|14995|14993.2|14999.2|14997.4|14981.5|14979.7|0
1752589500000|2025-07-15 14:25:00|14994.5|14992.7|14999.1|14997.3|15003.2|15001.4|14988.8|14987|0
1752589800000|2025-07-15 14:30:00|14997.9|14996.1|14983.3|14981.5|14998.5|14996.7|14977.9|14976.1|0
1752590100000|2025-07-15 14:35:00|14982.9|14981.1|14975.4|14973.6|14987.6|14985.8|14973.1|14971.3|0
1752590400000|2025-07-15 14:40:00|14975.6|14973.8|14960|14958.2|14979.4|14977.6|14954.4|14952.6|0
1752590700000|2025-07-15 14:45:00|14960.2|14958.4|14978.1|14976.3|14980|14978.2|14959.3|14957.5|0
1752591000000|2025-07-15 14:50:00|14978.4|14976.6|14960.4|14958.6|14982.9|14981.1|14952.3|14950.5|0
1752591300000|2025-07-15 14:55:00|14960.2|14958.4|14945.3|14943.5|14960.2|14958.4|14943.7|14941.9|0
1752591600000|2025-07-15 15:00:00|14946.4|14944.6|14956.3|14954.5|14965.6|14963.8|14946.4|14944.6|0
1752591900000|2025-07-15 15:05:00|14956.9|14955.1|14962.6|14960.8|14965.2|14963.4|14948.8|14947|0
1752592200000|2025-07-15 15:10:00|14962.7|14960.9|14974|14972.2|14983.1|14981.3|14960.9|14959.1|0
1752592500000|2025-07-15 15:15:00|14973.8|14972|14988.4|14986.6|14988.8|14987|14972.8|14971|0
1752592800000|2025-07-15 15:20:00|14987.9|14986.1|14996.5|14994.7|15001.6|14999.8|14986.1|14984.3|0
1752593100000|2025-07-15 15:25:00|14995.6|14993.8|15007.4|15005.6|15007.8|15006|14989.2|14987.4|0
1752593400000|2025-07-15 15:30:00|15007.6|15005.8|14996.8|14995|15007.9|15006.1|14993.4|14991.6|0
1752593700000|2025-07-15 15:35:00|14996.7|14994.9|15006.5|15004.7|15007.3|15005.5|14993|14991.2|0
1752594000000|2025-07-15 15:40:00|15006.1|15004.3|15006.7|15004.9|15012.5|15010.7|15002.2|15000.4|0
1752594300000|2025-07-15 15:45:00|15006.6|15004.8|15010.6|15008.8|15013.2|15011.4|15002.3|15000.5|0
1752594600000|2025-07-15 15:50:00|15010.3|15008.5|14997.3|14995.5|15010.3|15008.5|14995.5|14993.7|0
1752594900000|2025-07-15 15:55:00|14997.1|14995.3|14995.6|14993.8|14998.4|14996.6|14991.2|14989.4|0
1752595200000|2025-07-15 16:00:00|14995.5|14993.7|14990.8|14989|14999.6|14997.8|14985.8|14984|0
1752595500000|2025-07-15 16:05:00|14990.9|14989.1|14983.6|14981.8|14997.7|14995.9|14978.9|14977.1|0
1752595800000|2025-07-15 16:10:00|14983.5|14981.7|14982.2|14980.4|14986.5|14984.7|14980|14978.2|0
1752596100000|2025-07-15 16:15:00|14982.3|14980.5|14986.5|14984.7|14987.3|14985.5|14978.3|14976.5|0
1752596400000|2025-07-15 16:20:00|14986.6|14984.8|14991.5|14989.7|14996.6|14994.8|14984|14982.2|0
1752596700000|2025-07-15 16:25:00|14991.6|14989.8|14991.4|14989.6|14992.1|14990.3|14983.2|14981.4|0
1752597000000|2025-07-15 16:30:00|14991.5|14989.7|14986.4|14984.6|15000.6|14998.8|14986.4|14984.6|0
1752597300000|2025-07-15 16:35:00|14986.3|14984.5|14985.8|14984|14990.6|14988.8|14980.6|14978.8|0
1752597600000|2025-07-15 16:40:00|14985.7|14983.9|14983.2|14981.4|14989.7|14987.9|14979.5|14977.7|0
1752597900000|2025-07-15 16:45:00|14983.1|14981.3|14988.5|14986.7|14992.6|14990.8|14982.9|14981.1|0
1752598200000|2025-07-15 16:50:00|14988.9|14987.1|14978.9|14977.1|14991.1|14989.3|14977.8|14976|0
1752598500000|2025-07-15 16:55:00|14978.5|14976.7|14957.7|14955.9|14981.1|14979.3|14948.3|14946.5|0
1752598800000|2025-07-15 17:00:00|14957.1|14955.3|14976|14974.2|14978.3|14976.5|14956.3|14954.5|0
1752599100000|2025-07-15 17:05:00|14975.7|14973.9|14966.2|14964.4|14978|14976.2|14966.2|14964.4|0
1752599400000|2025-07-15 17:10:00|14966.6|14964.8|14965|14963.2|14971.2|14969.4|14962.2|14960.4|0
1752599700000|2025-07-15 17:15:00|14964.9|14963.1|14968.3|14966.5|14968.8|14967|14956.2|14954.4|0
1752600000000|2025-07-15 17:20:00|14968.9|14967.1|14971.3|14969.5|14974.8|14973|14966.5|14964.7|0
1752600300000|2025-07-15 17:25:00|14970.8|14969|14969.1|14967.3|14971.2|14969.4|14963.8|14962|0
1752600600000|2025-07-15 17:30:00|14969|14967.2|14975.1|14973.3|14975.2|14973.4|14969|14967.2|0
1752600900000|2025-07-15 17:35:00|14975.3|14973.5|14990.7|14988.9|14992.2|14990.4|14975.3|14973.5|0
1752601200000|2025-07-15 17:40:00|14990.3|14988.5|14993.5|14991.7|14993.5|14991.7|14986.7|14984.9|0
1752601500000|2025-07-15 17:45:00|14993.6|14991.8|14992.3|14990.5|14997.8|14996|14991.9|14990.1|0
1752601800000|2025-07-15 17:50:00|14992|14990.2|15008.7|15006.9|15009.1|15007.3|14989.3|14987.5|0
1752602100000|2025-07-15 17:55:00|15008.8|15007|15018.2|15016.4|15018.6|15016.8|15006.1|15004.3|0
1752602400000|2025-07-15 18:00:00|15018.7|15016.9|15026.7|15024.9|15029.2|15027.4|15017.2|15015.4|0
1752602700000|2025-07-15 18:05:00|15026.3|15024.5|15019.9|15018.1|15028.2|15026.4|15017.9|15016.1|0
1752603000000|2025-07-15 18:10:00|15020.1|15018.3|15021|15019.2|15023.7|15021.9|15019.2|15017.4|0
1752603300000|2025-07-15 18:15:00|15021.2|15019.4|15018|15016.2|15028.2|15026.4|15018|15016.2|0
1752603600000|2025-07-15 18:20:00|15018.5|15016.7|15018.7|15016.9|15023.3|15021.5|15017.7|15015.9|0
1752603900000|2025-07-15 18:25:00|15019|15017.2|15013.9|15012.1|15020.5|15018.7|15013.1|15011.3|0
1752604200000|2025-07-15 18:30:00|15014.1|15012.3|15016.4|15014.6|15019.3|15017.5|15014.1|15012.3|0
1752604500000|2025-07-15 18:35:00|15015.4|15013.6|15012.9|15011.1|15016.1|15014.3|15001.8|15000|0
1752604800000|2025-07-15 18:40:00|15013.1|15011.3|15009.2|15007.4|15015.4|15013.6|15007.5|15005.7|0
1752605100000|2025-07-15 18:45:00|15008.4|15006.6|15005.8|15004|15013.2|15011.4|15005|15003.2|0
1752605400000|2025-07-15 18:50:00|15005.6|15003.8|14992.8|14991|15006.8|15005|14990.8|14989|0
1752605700000|2025-07-15 18:55:00|14992.6|14990.8|14970.6|14968.8|14993.2|14991.4|14970.4|14968.6|0
1752606000000|2025-07-15 19:00:00|14969|14967.2|14986|14984.2|14988.3|14986.5|14962.4|14960.6|0
1752606300000|2025-07-15 19:05:00|14985.6|14983.8|14977.2|14975.4|14985.8|14984|14972.3|14970.5|0
1752606600000|2025-07-15 19:10:00|14977.3|14975.5|14976.4|14974.6|14980.3|14978.5|14974.2|14972.4|0
1752606900000|2025-07-15 19:15:00|14976.5|14974.7|14972.9|14971.1|14978.3|14976.5|14967.6|14965.8|0
1752607200000|2025-07-15 19:20:00|14972.8|14971|14965.7|14963.9|14974.8|14973|14957.7|14955.9|0
1752607500000|2025-07-15 19:25:00|14965.8|14964|14964.9|14963.1|14971|14969.2|14960.5|14958.7|0
1752607800000|2025-07-15 19:30:00|14965.6|14963.8|14968.7|14966.9|14973|14971.2|14965.6|14963.8|0
1752608100000|2025-07-15 19:35:00|14968.5|14966.7|14970.1|14968.3|14973.7|14971.9|14962.8|14961|0
1752608400000|2025-07-15 19:40:00|14970.3|14968.5|14979.1|14977.3|14983.8|14982|14970.3|14968.5|0
1752608700000|2025-07-15 19:45:00|14979|14977.2|14972.7|14970.9|14980.1|14978.3|14972.5|14970.7|0
1752609000000|2025-07-15 19:50:00|14974.7|14972.9|14962.1|14960.3|14976.7|14974.9|14961.4|14959.6|0
1752609300000|2025-07-15 19:55:00|14962.9|14961.1|14934.9|14933.1|14970.4|14968.6|14932.1|14930.3|0
1752609600000|2025-07-15 20:00:00|14933.4|14930.4|14904.3|14901.3|14941|14938|14903.7|14900.7|0
1752609900000|2025-07-15 20:05:00|14904.4|14901.4|14919|14916|14919|14916|14899.6|14896.6|0
1752610200000|2025-07-15 20:10:00|14918.9|14915.9|14918.5|14915.5|14920.8|14917.8|14917.5|14914.5|0
1752610500000|2025-07-15 20:15:00|14918.7|14915.7|14920.6|14917.6|14921.6|14918.6|14918.1|14915.1|0
1752610800000|2025-07-15 20:20:00|14920.5|14917.5|14918.5|14915.5|14921.6|14918.6|14916.8|14913.8|0
1752611100000|2025-07-15 20:25:00|14919.2|14916.2|14917.5|14914.5|14919.9|14916.9|14917.2|14914.2|0
1752611400000|2025-07-15 20:30:00|14917.6|14914.6|14918.1|14915.1|14918.6|14915.6|14916.5|14913.5|0
1752611700000|2025-07-15 20:35:00|14917.9|14914.9|14920|14917|14920.1|14917.1|14916.3|14913.3|0
1752612000000|2025-07-15 20:40:00|14919.6|14916.6|14917.4|14914.4|14920.1|14917.1|14917.4|14914.4|0
1752612300000|2025-07-15 20:45:00|14917.5|14914.5|14916|14913|14918.5|14915.5|14915.4|14912.4|0
1752612600000|2025-07-15 20:50:00|14915.9|14912.9|14918.1|14915.1|14918.3|14915.3|14915|14912|0
1752612900000|2025-07-15 20:55:00|14918.2|14915.2|14919.4|14916.4|14920.7|14917.7|14918.1|14915.1|0
1752613200000|2025-07-15 21:00:00|14919.8|14916.8|14918.5|14915.5|14920.2|14917.2|14918.4|14915.4|0
1752613500000|2025-07-15 21:05:00|14918.4|14915.4|14922|14919|14922.4|14919.4|14917.9|14914.9|0
1752613800000|2025-07-15 21:10:00|14921.9|14918.9|14922.3|14919.3|14923|14920|14921.5|14918.5|0
1752614100000|2025-07-15 21:15:00|14922.4|14919.4|14924.8|14921.8|14924.8|14921.8|14922.4|14919.4|0
1752614400000|2025-07-15 21:20:00|14924.6|14921.6|14924.3|14921.3|14924.7|14921.7|14924|14921|0
1752614700000|2025-07-15 21:25:00|14924.4|14921.4|14918.3|14915.3|14924.9|14921.9|14917.6|14914.6|0
1752615000000|2025-07-15 21:30:00|14918.4|14915.4|14917.8|14914.8|14918.9|14915.9|14917.4|14914.4|0
1752615300000|2025-07-15 21:35:00|14917.7|14914.7|14919.5|14916.5|14920.1|14917.1|14917.6|14914.6|0
1752615600000|2025-07-15 21:40:00|14919.6|14916.6|14920.2|14917.2|14921.4|14918.4|14919.2|14916.2|0
1752615900000|2025-07-15 21:45:00|14919.6|14916.6|14921.4|14918.4|14921.9|14918.9|14918.9|14915.9|0
1752616200000|2025-07-15 21:50:00|14921.1|14918.1|14919|14916|14921.3|14918.3|14919|14916|0
1752616500000|2025-07-15 21:55:00|14918.9|14915.9|14923.2|14920.2|14926|14923|14918.5|14915.5|0
1752616800000|2025-07-15 22:00:00|14923|14920|14921.3|14918.3|14925.1|14922.1|14921.1|14918.1|0
1752617100000|2025-07-15 22:05:00|14921.4|14918.4|14918.4|14915.4|14922|14919|14918.4|14915.4|0
1752617400000|2025-07-15 22:10:00|14918.5|14915.5|14910.6|14907.6|14918.5|14915.5|14909.3|14906.3|0
1752617700000|2025-07-15 22:15:00|14910.5|14907.5|14911.8|14908.8|14913.8|14910.8|14910.2|14907.2|0
1752618000000|2025-07-15 22:20:00|14911.5|14908.5|14914.2|14911.2|14914.2|14911.2|14911.4|14908.4|0
1752618300000|2025-07-15 22:25:00|14914.1|14911.1|14916.2|14913.2|14917.7|14914.7|14913.3|14910.3|0
1752618600000|2025-07-15 22:30:00|14916.4|14913.4|14903.9|14900.9|14916.6|14913.6|14902|14899|0
1752618900000|2025-07-15 22:35:00|14903.5|14900.5|14908.3|14905.3|14908.9|14905.9|14903.5|14900.5|0
1752619200000|2025-07-15 22:40:00|14908.4|14905.4|14911.5|14908.5|14912.4|14909.4|14908.2|14905.2|0
1752619500000|2025-07-15 22:45:00|14911.1|14908.1|14907.3|14904.3|14911.6|14908.6|14905.9|14902.9|0
1752619800000|2025-07-15 22:50:00|14907.4|14904.4|14912.4|14909.4|14913.3|14910.3|14906.8|14903.8|0
1752620100000|2025-07-15 22:55:00|14912.5|14909.5|14915.5|14912.5|14917|14914|14912.5|14909.5|0
1752620400000|2025-07-15 23:00:00|14915.3|14912.3|14915.1|14912.1|14916.3|14913.3|14914.5|14911.5|0
1752620700000|2025-07-15 23:05:00|14915.9|14912.9|14916.5|14913.5|14916.5|14913.5|14915.6|14912.6|0
1752621000000|2025-07-15 23:10:00|14916.4|14913.4|14917.3|14914.3|14917.3|14914.3|14916.1|14913.1|0
1752621300000|2025-07-15 23:15:00|14917.1|14914.1|14916.8|14913.8|14917.2|14914.2|14916.2|14913.2|0
1752621600000|2025-07-15 23:20:00|14915.2|14912.2|14910.6|14907.6|14915.2|14912.2|14909|14906|0
1752621900000|2025-07-15 23:25:00|14910.8|14907.8|14914.6|14911.6|14915.2|14912.2|14910.6|14907.6|0
1752622200000|2025-07-15 23:30:00|14914.5|14911.5|14915.2|14912.2|14915.8|14912.8|14913.7|14910.7|0
1752622500000|2025-07-15 23:35:00|14915.1|14912.1|14916.5|14913.5|14917|14914|14914.7|14911.7|0
1752622800000|2025-07-15 23:40:00|14916.4|14913.4|14916.1|14913.1|14916.6|14913.6|14915|14912|0
1752623100000|2025-07-15 23:45:00|14915.6|14912.6|14917.4|14914.4|14917.5|14914.5|14915.6|14912.6|0
1752623400000|2025-07-15 23:50:00|14917.3|14914.3|14910.9|14907.9|14917.8|14914.8|14909.5|14906.5|0
1752623700000|2025-07-15 23:55:00|14911.1|14908.1|14911.4|14906.4|14912.4|14909.4|14907.6|14904.6|0
1752624000000|2025-07-16 00:00:00|14911.3|14906.3|14901.6|14896.6|14914.7|14909.7|14900.4|14895.4|0
1752624300000|2025-07-16 00:05:00|14901.8|14896.8|14897.5|14892.5|14901.8|14896.8|14890.4|14885.4|0
1752624600000|2025-07-16 00:10:00|14897.4|14892.4|14893.1|14888.1|14901.4|14896.4|14889.6|14884.6|0
1752624900000|2025-07-16 00:15:00|14893|14888|14893.2|14888.2|14896|14891|14890.5|14885.5|0
1752625200000|2025-07-16 00:20:00|14893.7|14888.7|14891.6|14886.6|14896.6|14891.6|14890.8|14885.8|0
1752625500000|2025-07-16 00:25:00|14890.8|14885.8|14889.8|14884.8|14893.6|14888.6|14886.1|14881.1|0
1752625800000|2025-07-16 00:30:00|14889.9|14884.9|14901.2|14896.2|14902.5|14897.5|14889.6|14884.6|0
1752626100000|2025-07-16 00:35:00|14901.1|14896.1|14906.8|14901.8|14907.5|14902.5|14900.8|14895.8|0
1752626400000|2025-07-16 00:40:00|14906.9|14901.9|14904.7|14899.7|14908.1|14903.1|14899.7|14894.7|0
1752626700000|2025-07-16 00:45:00|14904.4|14899.4|14902.3|14897.3|14906.3|14901.3|14900.8|14895.8|0
1752627000000|2025-07-16 00:50:00|14902.6|14897.6|14900.8|14895.8|14903.3|14898.3|14896.4|14891.4|0
1752627300000|2025-07-16 00:55:00|14900.9|14895.9|14901.7|14896.7|14904.2|14899.2|14899.4|14894.4|0
1752627600000|2025-07-16 01:00:00|14901.4|14896.4|14904|14899|14905.1|14900.1|14900|14895|0
1752627900000|2025-07-16 01:05:00|14904.5|14899.5|14910.5|14905.5|14912|14907|14903.8|14898.8|0
1752628200000|2025-07-16 01:10:00|14910.4|14905.4|14917.4|14912.4|14917.9|14912.9|14910|14905|0
1752628500000|2025-07-16 01:15:00|14917.3|14912.3|14921.4|14916.4|14921.6|14916.6|14916|14911|0
1752628800000|2025-07-16 01:20:00|14921.5|14916.5|14908.7|14903.7|14923.6|14918.6|14908.6|14903.6|0
1752629100000|2025-07-16 01:25:00|14907.3|14902.3|14912.1|14907.1|14914.4|14909.4|14907.2|14902.2|0
1752629400000|2025-07-16 01:30:00|14911.9|14906.9|14911.8|14906.8|14915.1|14910.1|14910.4|14905.4|0
1752629700000|2025-07-16 01:35:00|14912|14907|14916.3|14911.3|14916.9|14911.9|14911|14906|0
1752630000000|2025-07-16 01:40:00|14916.2|14911.2|14922.3|14917.3|14922.3|14917.3|14914.3|14909.3|0
1752630300000|2025-07-16 01:45:00|14922.2|14917.2|14920.9|14915.9|14922.9|14917.9|14920.5|14915.5|0
1752630600000|2025-07-16 01:50:00|14920.8|14915.8|14921.5|14916.5|14923.8|14918.8|14919.8|14914.8|0
1752630900000|2025-07-16 01:55:00|14920.9|14915.9|14923.4|14918.4|14924|14919|14920.5|14915.5|0
1752631200000|2025-07-16 02:00:00|14923.6|14918.6|14921.8|14916.8|14925.5|14920.5|14921.1|14916.1|0
1752631500000|2025-07-16 02:05:00|14921.6|14916.6|14921.1|14916.1|14922.8|14917.8|14920.8|14915.8|0
1752631800000|2025-07-16 02:10:00|14921.3|14916.3|14917.6|14912.6|14921.4|14916.4|14914.9|14909.9|0
1752632100000|2025-07-16 02:15:00|14917.7|14912.7|14920.9|14915.9|14922.5|14917.5|14916.6|14911.6|0
1752632400000|2025-07-16 02:20:00|14920.8|14915.8|14921.9|14916.9|14923.9|14918.9|14920.4|14915.4|0
1752632700000|2025-07-16 02:25:00|14922|14917|14920.5|14915.5|14922|14917|14918.3|14913.3|0
1752633000000|2025-07-16 02:30:00|14920.4|14915.4|14917.8|14912.8|14921.2|14916.2|14917.6|14912.6|0
1752633300000|2025-07-16 02:35:00|14918.1|14913.1|14916.6|14911.6|14918.8|14913.8|14914.8|14909.8|0
1752633600000|2025-07-16 02:40:00|14916.7|14911.7|14910.7|14905.7|14916.7|14911.7|14908.6|14903.6|0
1752633900000|2025-07-16 02:45:00|14909.9|14904.9|14912|14907|14912.1|14907.1|14906.7|14901.7|0
1752634200000|2025-07-16 02:50:00|14911.8|14906.8|14911|14906|14913.4|14908.4|14909.6|14904.6|0
1752634500000|2025-07-16 02:55:00|14910.9|14905.9|14910.4|14905.4|14911.1|14906.1|14907.1|14902.1|0
1752634800000|2025-07-16 03:00:00|14910.6|14905.6|14913.1|14908.1|14914.6|14909.6|14910.1|14905.1|0
1752635100000|2025-07-16 03:05:00|14913.2|14908.2|14915.3|14910.3|14916|14911|14911.4|14906.4|0
1752635400000|2025-07-16 03:10:00|14915.7|14910.7|14917.4|14912.4|14919.1|14914.1|14915|14910|0
1752635700000|2025-07-16 03:15:00|14917.3|14912.3|14919.9|14914.9|14920.7|14915.7|14917.3|14912.3|0
1752636000000|2025-07-16 03:20:00|14919.8|14914.8|14918.1|14913.1|14920.2|14915.2|14917.6|14912.6|0
1752636300000|2025-07-16 03:25:00|14918.2|14913.2|14917.6|14912.6|14918.8|14913.8|14916.1|14911.1|0
1752636600000|2025-07-16 03:30:00|14917.7|14912.7|14918.4|14913.4|14920|14915|14916.6|14911.6|0
1752636900000|2025-07-16 03:35:00|14918.3|14913.3|14917|14912|14919.8|14914.8|14916.9|14911.9|0
1752637200000|2025-07-16 03:40:00|14917.1|14912.1|14917.3|14912.3|14918.9|14913.9|14916.8|14911.8|0
1752637500000|2025-07-16 03:45:00|14917.2|14912.2|14916.5|14911.5|14917.9|14912.9|14914.6|14909.6|0
1752637800000|2025-07-16 03:50:00|14916.6|14911.6|14917.7|14912.7|14921.2|14916.2|14916.6|14911.6|0
1752638100000|2025-07-16 03:55:00|14917.9|14912.9|14913.3|14908.3|14918|14913|14912.5|14907.5|0
1752638400000|2025-07-16 04:00:00|14914|14909|14921.5|14916.5|14921.5|14916.5|14913.5|14908.5|0
1752638700000|2025-07-16 04:05:00|14921.7|14916.7|14924.1|14919.1|14924.4|14919.4|14919.8|14914.8|0
1752639000000|2025-07-16 04:10:00|14924.2|14919.2|14923.9|14918.9|14924.7|14919.7|14921.4|14916.4|0
1752639300000|2025-07-16 04:15:00|14924|14919|14920.9|14915.9|14924.6|14919.6|14919.5|14914.5|0
1752639600000|2025-07-16 04:20:00|14921|14916|14918.7|14913.7|14921.3|14916.3|14917.9|14912.9|0
1752639900000|2025-07-16 04:25:00|14918.8|14913.8|14919.3|14914.3|14919.8|14914.8|14917.5|14912.5|0
1752640200000|2025-07-16 04:30:00|14919.1|14914.1|14921.1|14916.1|14922.1|14917.1|14918.8|14913.8|0
1752640500000|2025-07-16 04:35:00|14921|14916|14919.3|14914.3|14922|14917|14917.7|14912.7|0
1752640800000|2025-07-16 04:40:00|14919.4|14914.4|14917.7|14912.7|14921.8|14916.8|14917.4|14912.4|0
1752641100000|2025-07-16 04:45:00|14917.8|14912.8|14916.4|14911.4|14918.3|14913.3|14916|14911|0
1752641400000|2025-07-16 04:50:00|14916.5|14911.5|14915|14910|14916.9|14911.9|14913.2|14908.2|0
1752641700000|2025-07-16 04:55:00|14914.8|14909.8|14916.8|14911.8|14917.5|14912.5|14914.6|14909.6|0
1752642000000|2025-07-16 05:00:00|14916.7|14911.7|14914.4|14909.4|14934|14929|14908.4|14903.4|0
1752642300000|2025-07-16 05:05:00|14914.6|14909.6|14911.8|14906.8|14916.4|14911.4|14907.3|14902.3|0
1752642600000|2025-07-16 05:10:00|14912.5|14907.5|14915|14910|14917.2|14912.2|14911.3|14906.3|0
1752642900000|2025-07-16 05:15:00|14915.3|14910.3|14912.6|14907.6|14917.1|14912.1|14910.4|14905.4|0
1752643200000|2025-07-16 05:20:00|14912.5|14907.5|14907.4|14902.4|14916|14911|14906.5|14901.5|0
1752643500000|2025-07-16 05:25:00|14907.2|14902.2|14908.8|14903.8|14910.5|14905.5|14903.8|14898.8|0
1752643800000|2025-07-16 05:30:00|14908.7|14903.7|14914.2|14909.2|14916.7|14911.7|14908.7|14903.7|0
1752644100000|2025-07-16 05:35:00|14914.3|14909.3|14913|14908|14916|14911|14910.9|14905.9|0
1752644400000|2025-07-16 05:40:00|14912.9|14907.9|14913.8|14908.8|14915.2|14910.2|14911.6|14906.6|0
1752644700000|2025-07-16 05:45:00|14913.7|14908.7|14910.3|14905.3|14914.1|14909.1|14907|14902|0
1752645000000|2025-07-16 05:50:00|14910.4|14905.4|14899.6|14894.6|14914|14909|14899.5|14894.5|0
1752645300000|2025-07-16 05:55:00|14899.5|14894.5|14907.2|14902.2|14907.4|14902.4|14897.6|14892.6|0
1752645600000|2025-07-16 06:00:00|14906.6|14901.6|14903.2|14898.2|14908.7|14903.7|14902.6|14897.6|0
1752645900000|2025-07-16 06:05:00|14903.4|14898.4|14901|14896|14903.4|14898.4|14898.7|14893.7|0
1752646200000|2025-07-16 06:10:00|14901.2|14896.2|14904.1|14899.1|14905.2|14900.2|14900.7|14895.7|0
1752646500000|2025-07-16 06:15:00|14903.9|14898.9|14904.6|14899.6|14906.4|14901.4|14900.6|14895.6|0
1752646800000|2025-07-16 06:20:00|14904.5|14899.5|14903|14898|14906.1|14901.1|14901.7|14896.7|0
1752647100000|2025-07-16 06:25:00|14903.1|14898.1|14900.5|14895.5|14904.1|14899.1|14897.1|14892.1|0
1752647400000|2025-07-16 06:30:00|14900.9|14895.9|14891.5|14886.5|14900.9|14895.9|14888.7|14883.7|0
1752647700000|2025-07-16 06:35:00|14891.4|14886.4|14884.9|14879.9|14893.5|14888.5|14879|14874|0
1752648000000|2025-07-16 06:40:00|14885.3|14880.3|14887.4|14882.4|14890.6|14885.6|14881.6|14876.6|0
1752648300000|2025-07-16 06:45:00|14887.5|14882.5|14889.1|14884.1|14890.9|14885.9|14887.5|14882.5|0
1752648600000|2025-07-16 06:50:00|14889|14884|14884.1|14879.1|14890.1|14885.1|14883.3|14878.3|0
1752648900000|2025-07-16 06:55:00|14883.8|14878.8|14882.8|14877.8|14888.1|14883.1|14881.9|14876.9|0
1752649200000|2025-07-16 07:00:00|14882.3|14877.3|14881.7|14876.7|14890.9|14885.9|14878.8|14873.8|0
1752649500000|2025-07-16 07:05:00|14881.9|14876.9|14865.8|14860.8|14884.7|14879.7|14863.1|14858.1|0
1752649800000|2025-07-16 07:10:00|14865.7|14860.7|14876.1|14871.1|14878.7|14873.7|14854.9|14849.9|0
1752650100000|2025-07-16 07:15:00|14875.4|14870.4|14885.7|14880.7|14887.7|14882.7|14875.4|14870.4|0
1752650400000|2025-07-16 07:20:00|14885.6|14880.6|14891.4|14886.4|14895.2|14890.2|14884.8|14879.8|0
1752650700000|2025-07-16 07:25:00|14891.3|14886.3|14890.4|14885.4|14894.3|14889.3|14889.7|14884.7|0
1752651000000|2025-07-16 07:30:00|14890.3|14885.3|14894|14889|14895.7|14890.7|14888.4|14883.4|0
1752651300000|2025-07-16 07:35:00|14894.1|14889.1|14895|14890|14897.5|14892.5|14892.9|14887.9|0
1752651600000|2025-07-16 07:40:00|14894.9|14889.9|14893.8|14888.8|14896.1|14891.1|14892.9|14887.9|0
1752651900000|2025-07-16 07:45:00|14893.9|14888.9|14889.5|14884.5|14893.9|14888.9|14889.3|14884.3|0
1752652200000|2025-07-16 07:50:00|14889.6|14884.6|14889.3|14884.3|14893.2|14888.2|14887.1|14882.1|0
1752652500000|2025-07-16 07:55:00|14889.1|14884.1|14890.9|14885.9|14892.2|14887.2|14887.5|14882.5|0
1752652800000|2025-07-16 08:00:00|14891|14886|14894.4|14891.4|14906.9|14903.9|14890.8|14885.8|0
1752653100000|2025-07-16 08:05:00|14893.6|14890.6|14905.9|14902.9|14906.9|14903.9|14891.7|14888.7|0
1752653400000|2025-07-16 08:10:00|14905.7|14902.7|14908.2|14905.2|14908.4|14905.4|14903.5|14900.5|0
1752653700000|2025-07-16 08:15:00|14908.4|14905.4|14909.3|14906.3|14909.9|14906.9|14904.1|14901.1|0
1752654000000|2025-07-16 08:20:00|14909.2|14906.2|14905.3|14902.3|14911.2|14908.2|14905|14902|0
1752654300000|2025-07-16 08:25:00|14905.5|14902.5|14911.9|14908.9|14912.4|14909.4|14903.6|14900.6|0
1752654600000|2025-07-16 08:30:00|14911.8|14908.8|14916.2|14913.2|14917|14914|14911.8|14908.8|0
1752654900000|2025-07-16 08:35:00|14914.7|14911.7|14916.1|14913.1|14917.8|14914.8|14914.6|14911.6|0
1752655200000|2025-07-16 08:40:00|14916.2|14913.2|14922.4|14919.4|14922.5|14919.5|14915.8|14912.8|0
1752655500000|2025-07-16 08:45:00|14922.5|14919.5|14920.7|14917.7|14923.5|14920.5|14920|14917|0
1752655800000|2025-07-16 08:50:00|14920.1|14917.1|14917.6|14914.6|14921.4|14918.4|14914.7|14911.7|0
1752656100000|2025-07-16 08:55:00|14917.5|14914.5|14917.8|14914.8|14919.2|14916.2|14917|14914|0
1752656400000|2025-07-16 09:00:00|14918|14915|14914.9|14911.9|14918.1|14915.1|14914.8|14911.8|0
1752656700000|2025-07-16 09:05:00|14914.8|14911.8|14913|14910|14914.8|14911.8|14912.1|14909.1|0
1752657000000|2025-07-16 09:10:00|14912.9|14909.9|14912.6|14909.6|14913.5|14910.5|14911.6|14908.6|0
1752657300000|2025-07-16 09:15:00|14912.5|14909.5|14910.4|14907.4|14913.5|14910.5|14909.7|14906.7|0
1752657600000|2025-07-16 09:20:00|14910.3|14907.3|14900.1|14897.1|14910.3|14907.3|14899.6|14896.6|0
1752657900000|2025-07-16 09:25:00|14900|14897|14902.7|14899.7|14903.1|14900.1|14899.2|14896.2|0
1752658200000|2025-07-16 09:30:00|14902.3|14899.3|14904.9|14901.9|14905.4|14902.4|14901.8|14898.8|0
1752658500000|2025-07-16 09:35:00|14905|14902|14909.4|14906.4|14909.7|14906.7|14905|14902|0
1752658800000|2025-07-16 09:40:00|14909.3|14906.3|14907.9|14904.9|14909.4|14906.4|14906.8|14903.8|0
1752659100000|2025-07-16 09:45:00|14908|14905|14910.4|14907.4|14912.7|14909.7|14907.1|14904.1|0
1752659400000|2025-07-16 09:50:00|14910.8|14907.8|14916.1|14913.1|14916.8|14913.8|14910.3|14907.3|0
1752659700000|2025-07-16 09:55:00|14916.2|14913.2|14917.3|14914.3|14919.3|14916.3|14915.3|14912.3|0
1752660000000|2025-07-16 10:00:00|14917.4|14914.4|14916|14913|14918.7|14915.7|14914.3|14911.3|0
1752660300000|2025-07-16 10:05:00|14916.3|14913.3|14916.6|14913.6|14917.4|14914.4|14915.5|14912.5|0
1752660600000|2025-07-16 10:10:00|14916|14913|14919.3|14916.3|14919.7|14916.7|14916|14913|0
1752660900000|2025-07-16 10:15:00|14919.1|14916.1|14918.7|14915.7|14920.1|14917.1|14918.1|14915.1|0
1752661200000|2025-07-16 10:20:00|14918.5|14915.5|14919.2|14916.2|14921.3|14918.3|14916.8|14913.8|0
1752661500000|2025-07-16 10:25:00|14919.3|14916.3|14918.3|14915.3|14920.1|14917.1|14917.8|14914.8|0
1752661800000|2025-07-16 10:30:00|14918.5|14915.5|14921.7|14918.7|14924.8|14921.8|14917.9|14914.9|0
1752662100000|2025-07-16 10:35:00|14921.6|14918.6|14923.9|14920.9|14925.4|14922.4|14920.8|14917.8|0
1752662400000|2025-07-16 10:40:00|14923.8|14920.8|14924.3|14921.3|14924.7|14921.7|14921|14918|0
1752662700000|2025-07-16 10:45:00|14926.5|14923.5|14931|14928|14931.6|14928.6|14926|14923|0
1752663000000|2025-07-16 10:50:00|14931.1|14928.1|14931.9|14928.9|14932.4|14929.4|14928|14925|0
1752663300000|2025-07-16 10:55:00|14932.1|14929.1|14932.5|14929.5|14932.7|14929.7|14929.7|14926.7|0
1752663600000|2025-07-16 11:00:00|14932.1|14929.1|14934.3|14931.3|14934.8|14931.8|14931.4|14928.4|0
1752663900000|2025-07-16 11:05:00|14934.7|14931.7|14933.7|14930.7|14937.2|14934.2|14931.6|14928.6|0
1752664200000|2025-07-16 11:10:00|14933.2|14930.2|14929.4|14926.4|14933.2|14930.2|14926.1|14923.1|0
1752664500000|2025-07-16 11:15:00|14929.3|14926.3|14933.7|14930.7|14933.9|14930.9|14928.9|14925.9|0
1752664800000|2025-07-16 11:20:00|14933.5|14930.5|14934.2|14931.2|14934.3|14931.3|14932.2|14929.2|0
1752665100000|2025-07-16 11:25:00|14934.1|14931.1|14933|14930|14934.4|14931.4|14930.5|14927.5|0
1752665400000|2025-07-16 11:30:00|14932.8|14929.8|14926.1|14923.1|14934.6|14931.6|14925.5|14922.5|0
1752665700000|2025-07-16 11:35:00|14926|14923|14925.6|14922.6|14926.2|14923.2|14923.3|14920.3|0
1752666000000|2025-07-16 11:40:00|14925.7|14922.7|14925.2|14922.2|14926.3|14923.3|14923.4|14920.4|0
1752666300000|2025-07-16 11:45:00|14925|14922|14931.3|14928.3|14931.4|14928.4|14925|14922|0
1752666600000|2025-07-16 11:50:00|14932.3|14929.3|14932|14929|14933.1|14930.1|14930.8|14927.8|0
1752666900000|2025-07-16 11:55:00|14932.2|14929.2|14936.8|14933.8|14936.9|14933.9|14931.2|14928.2|0
1752667200000|2025-07-16 12:00:00|14937.2|14934.2|14935.3|14932.3|14937.7|14934.7|14934.6|14931.6|0
1752667500000|2025-07-16 12:05:00|14935.4|14932.4|14940.1|14937.1|14941|14938|14935.2|14932.2|0
1752667800000|2025-07-16 12:10:00|14940.2|14937.2|14945|14942|14946.5|14943.5|14940.2|14937.2|0
1752668100000|2025-07-16 12:15:00|14945.2|14942.2|14946|14943|14946.4|14943.4|14944|14941|0
1752668400000|2025-07-16 12:20:00|14946.2|14943.2|14942.6|14939.6|14946.8|14943.8|14942.2|14939.2|0
1752668700000|2025-07-16 12:25:00|14942.5|14939.5|14944|14941|14944.2|14941.2|14941.3|14938.3|0
1752669000000|2025-07-16 12:30:00|14961.2|14958.2|14968.8|14965.8|14969|14966|14960.5|14957.5|0
1752669300000|2025-07-16 12:35:00|14968.6|14965.6|14980.8|14977.8|14984.4|14981.4|14968.6|14965.6|0
1752669600000|2025-07-16 12:40:00|14980.5|14977.5|14977.6|14974.6|14980.5|14977.5|14974|14971|0
1752669900000|2025-07-16 12:45:00|14977.5|14974.5|14980.2|14977.2|14980.8|14977.8|14976.5|14973.5|0
1752670200000|2025-07-16 12:50:00|14980.3|14977.3|14979.9|14976.9|14982.9|14979.9|14979.3|14976.3|0
1752670500000|2025-07-16 12:55:00|14980|14977|14979.5|14976.5|14981.2|14978.2|14976.7|14973.7|0
1752670800000|2025-07-16 13:00:00|14979.4|14976.4|14973.7|14970.7|14979.9|14976.9|14972.4|14969.4|0
1752671100000|2025-07-16 13:05:00|14973.4|14970.4|14976.2|14973.2|14977.3|14974.3|14972.4|14969.4|0
1752671400000|2025-07-16 13:10:00|14976.4|14973.4|14977.5|14974.5|14982.2|14979.2|14976.1|14973.1|0
1752671700000|2025-07-16 13:15:00|14977.6|14974.6|14977.1|14974.1|14980.1|14977.1|14975.2|14972.2|0
1752672000000|2025-07-16 13:20:00|14977|14974|14978.4|14975.4|14979.9|14976.9|14975.8|14972.8|0
1752672300000|2025-07-16 13:25:00|14975.5|14972.5|14964.2|14961.2|14979.4|14976.4|14963.4|14960.4|0
1752672600000|2025-07-16 13:30:00|14966|14963|14929.8|14928|14987.8|14986|14925.5|14923.7|0
1752672900000|2025-07-16 13:35:00|14929.3|14927.5|14931|14929.2|14942.8|14941|14911.7|14909.9|0
1752673200000|2025-07-16 13:40:00|14930.7|14928.9|14925.5|14923.7|14932.3|14930.5|14908.8|14907|0
1752673500000|2025-07-16 13:45:00|14924.7|14922.9|14910.8|14909|14937.2|14935.4|14910.8|14909|0
1752673800000|2025-07-16 13:50:00|14911.2|14909.4|14874.5|14872.7|14911.2|14909.4|14874.1|14872.3|0
1752674100000|2025-07-16 13:55:00|14875.2|14873.4|14871.1|14869.3|14885.4|14883.6|14864.9|14863.1|0
1752674400000|2025-07-16 14:00:00|14870.8|14869|14899.4|14897.6|14908.6|14906.8|14867.9|14866.1|0
1752674700000|2025-07-16 14:05:00|14899.5|14897.7|14909.3|14907.5|14910.7|14908.9|14892|14890.2|0
1752675000000|2025-07-16 14:10:00|14909.6|14907.8|14911.5|14909.7|14933.1|14931.3|14909.6|14907.8|0
1752675300000|2025-07-16 14:15:00|14911.3|14909.5|14911.5|14909.7|14912.8|14911|14891.9|14890.1|0
1752675600000|2025-07-16 14:20:00|14910.8|14909|14924.5|14922.7|14927.2|14925.4|14903.9|14902.1|0
1752675900000|2025-07-16 14:25:00|14925.4|14923.6|14927.5|14925.7|14929.7|14927.9|14910.9|14909.1|0
1752676200000|2025-07-16 14:30:00|14928|14926.2|14932.3|14930.5|14942.8|14941|14926|14924.2|0
1752676500000|2025-07-16 14:35:00|14931.9|14930.1|14929.9|14928.1|14934.4|14932.6|14919.5|14917.7|0
1752676800000|2025-07-16 14:40:00|14929.3|14927.5|14918.4|14916.6|14933.5|14931.7|14914.4|14912.6|0
1752677100000|2025-07-16 14:45:00|14918.2|14916.4|14929.1|14927.3|14931.3|14929.5|14918.2|14916.4|0
1752677400000|2025-07-16 14:50:00|14928.6|14926.8|14898.9|14897.1|14931.6|14929.8|14895.8|14894|0
1752677700000|2025-07-16 14:55:00|14897.4|14895.6|14907.4|14905.6|14919.6|14917.8|14892.6|14890.8|0
1752678000000|2025-07-16 15:00:00|14908.5|14906.7|14926.9|14925.1|14932|14930.2|14906.5|14904.7|0
1752678300000|2025-07-16 15:05:00|14926.6|14924.8|14929.6|14927.8|14937.9|14936.1|14920.5|14918.7|0
1752678600000|2025-07-16 15:10:00|14929.8|14928|14950.8|14949|14950.8|14949|14926.8|14925|0
1752678900000|2025-07-16 15:15:00|14950.5|14948.7|14887.8|14886|14951.8|14950|14887.7|14885.9|0
1752679200000|2025-07-16 15:20:00|14888.5|14886.7|14861.7|14859.9|14889.2|14887.4|14855.9|14854.1|0
1752679500000|2025-07-16 15:25:00|14860.6|14858.8|14904.9|14903.1|14908.9|14907.1|14859.4|14857.6|0
1752679800000|2025-07-16 15:30:00|14905.1|14903.3|14845.5|14843.7|14905.1|14903.3|14845.2|14843.4|0
1752680100000|2025-07-16 15:35:00|14845.9|14844.1|14814.8|14813|14845.9|14844.1|14795.7|14793.9|0
1752680400000|2025-07-16 15:40:00|14811.4|14809.6|14856.8|14855|14860.4|14858.6|14808.7|14806.9|0
1752680700000|2025-07-16 15:45:00|14858.5|14856.7|14868.9|14867.1|14869.6|14867.8|14853.6|14851.8|0
1752681000000|2025-07-16 15:50:00|14867.3|14865.5|14862.6|14860.8|14878.5|14876.7|14841.1|14839.3|0
1752681300000|2025-07-16 15:55:00|14862.2|14860.4|14891.7|14889.9|14916.6|14914.8|14861.7|14859.9|0
1752681600000|2025-07-16 16:00:00|14890.3|14888.5|14886.7|14884.9|14899.2|14897.4|14884.8|14883|0
1752681900000|2025-07-16 16:05:00|14886.6|14884.8|14893.4|14891.6|14905.6|14903.8|14884|14882.2|0
1752682200000|2025-07-16 16:10:00|14893|14891.2|14884.8|14883|14895.3|14893.5|14878.4|14876.6|0
1752682500000|2025-07-16 16:15:00|14884.7|14882.9|14887.5|14885.7|14899.3|14897.5|14883.8|14882|0
1752682800000|2025-07-16 16:20:00|14886.9|14885.1|14877.2|14875.4|14886.9|14885.1|14868.5|14866.7|0
1752683100000|2025-07-16 16:25:00|14877|14875.2|14877.1|14875.3|14878.2|14876.4|14860.9|14859.1|0
1752683400000|2025-07-16 16:30:00|14876.9|14875.1|14882.7|14880.9|14883.8|14882|14875.9|14874.1|0
1752683700000|2025-07-16 16:35:00|14883|14881.2|14893.6|14891.8|14894.5|14892.7|14877.5|14875.7|0
1752684000000|2025-07-16 16:40:00|14893.4|14891.6|14893.2|14891.4|14898.7|14896.9|14889.1|14887.3|0
1752684300000|2025-07-16 16:45:00|14893.8|14892|14896.6|14894.8|14897.6|14895.8|14870.2|14868.4|0
1752684600000|2025-07-16 16:50:00|14896.9|14895.1|14912.6|14910.8|14915.3|14913.5|14896.8|14895|0
1752684900000|2025-07-16 16:55:00|14912.4|14910.6|14922.1|14920.3|14922.1|14920.3|14911.5|14909.7|0
1752685200000|2025-07-16 17:00:00|14922.4|14920.6|14923.9|14922.1|14924.5|14922.7|14915.4|14913.6|0
1752685500000|2025-07-16 17:05:00|14923.6|14921.8|14924.6|14922.8|14929.8|14928|14921.1|14919.3|0
1752685800000|2025-07-16 17:10:00|14925|14923.2|14916.4|14914.6|14928.9|14927.1|14914.4|14912.6|0
1752686100000|2025-07-16 17:15:00|14916.1|14914.3|14920.1|14918.3|14922|14920.2|14914.1|14912.3|0
1752686400000|2025-07-16 17:20:00|14920.3|14918.5|14920.2|14918.4|14924.6|14922.8|14916.2|14914.4|0
1752686700000|2025-07-16 17:25:00|14920.1|14918.3|14914.7|14912.9|14921|14919.2|14913|14911.2|0
1752687000000|2025-07-16 17:30:00|14914.9|14913.1|14914.4|14912.6|14914.9|14913.1|14910.4|14908.6|0
1752687300000|2025-07-16 17:35:00|14914.6|14912.8|14906.6|14904.8|14918|14916.2|14906.1|14904.3|0
1752687600000|2025-07-16 17:40:00|14906.3|14904.5|14909|14907.2|14909|14907.2|14897.3|14895.5|0
1752687900000|2025-07-16 17:45:00|14908.8|14907|14908.6|14906.8|14911.8|14910|14905.1|14903.3|0
1752688200000|2025-07-16 17:50:00|14907.7|14905.9|14906.7|14904.9|14909.1|14907.3|14901.7|14899.9|0
1752688500000|2025-07-16 17:55:00|14907.1|14905.3|14909.3|14907.5|14917.4|14915.6|14906.9|14905.1|0
1752688800000|2025-07-16 18:00:00|14909.6|14907.8|14906.5|14904.7|14909.6|14907.8|14899|14897.2|0
1752689100000|2025-07-16 18:05:00|14906.2|14904.4|14905.8|14904|14909.7|14907.9|14902.2|14900.4|0
1752689400000|2025-07-16 18:10:00|14905.5|14903.7|14913.7|14911.9|14914.3|14912.5|14902.5|14900.7|0
1752689700000|2025-07-16 18:15:00|14914.2|14912.4|14916.5|14914.7|14923.5|14921.7|14913|14911.2|0
1752690000000|2025-07-16 18:20:00|14916.3|14914.5|14925.7|14923.9|14926.7|14924.9|14910.8|14909|0
1752690300000|2025-07-16 18:25:00|14925.6|14923.8|14932|14930.2|14933.7|14931.9|14923.5|14921.7|0
1752690600000|2025-07-16 18:30:00|14931.3|14929.5|14925|14923.2|14932.8|14931|14924.3|14922.5|0
1752690900000|2025-07-16 18:35:00|14924.8|14923|14925.8|14924|14929.9|14928.1|14923.5|14921.7|0
1752691200000|2025-07-16 18:40:00|14925.9|14924.1|14926.1|14924.3|14930.2|14928.4|14924.1|14922.3|0
1752691500000|2025-07-16 18:45:00|14926.3|14924.5|14919.1|14917.3|14926.3|14924.5|14917.8|14916|0
1752691800000|2025-07-16 18:50:00|14918.4|14916.6|14923.3|14921.5|14923.3|14921.5|14917.1|14915.3|0
1752692100000|2025-07-16 18:55:00|14923.4|14921.6|14934.9|14933.1|14935.2|14933.4|14921.9|14920.1|0
1752692400000|2025-07-16 19:00:00|14934.4|14932.6|14931.5|14929.7|14936.3|14934.5|14931.3|14929.5|0
1752692700000|2025-07-16 19:05:00|14929.9|14928.1|14929.7|14927.9|14933.5|14931.7|14928.9|14927.1|0
1752693000000|2025-07-16 19:10:00|14929.6|14927.8|14920.1|14918.3|14930.1|14928.3|14919.2|14917.4|0
1752693300000|2025-07-16 19:15:00|14920.7|14918.9|14918.7|14916.9|14921.2|14919.4|14916.7|14914.9|0
1752693600000|2025-07-16 19:20:00|14918.8|14917|14916.5|14914.7|14924.5|14922.7|14914.2|14912.4|0
1752693900000|2025-07-16 19:25:00|14915.9|14914.1|14919.7|14917.9|14919.7|14917.9|14915.9|14914.1|0
1752694200000|2025-07-16 19:30:00|14919.5|14917.7|14915.7|14913.9|14919.5|14917.7|14912.7|14910.9|0
1752694500000|2025-07-16 19:35:00|14915.6|14913.8|14921|14919.2|14923|14921.2|14909.6|14907.8|0
1752694800000|2025-07-16 19:40:00|14921.1|14919.3|14929.5|14927.7|14933.1|14931.3|14921.1|14919.3|0
1752695100000|2025-07-16 19:45:00|14929|14927.2|14923.2|14921.4|14929|14927.2|14918.6|14916.8|0
1752695400000|2025-07-16 19:50:00|14921.9|14920.1|14920.1|14918.3|14922.8|14921|14913.7|14911.9|0
1752695700000|2025-07-16 19:55:00|14918.1|14916.3|14912.6|14910.8|14922|14920.2|14909.4|14907.6|0
1752696000000|2025-07-16 20:00:00|14911.7|14908.7|14895.7|14892.7|14911.7|14908.7|14894.6|14891.6|0
1752696300000|2025-07-16 20:05:00|14895.6|14892.6|14897.1|14894.1|14897.1|14894.1|14889.4|14886.4|0
1752696600000|2025-07-16 20:10:00|14897.3|14894.3|14899.8|14896.8|14900.3|14897.3|14894.9|14891.9|0
1752696900000|2025-07-16 20:15:00|14899.7|14896.7|14901.7|14898.7|14901.8|14898.8|14898.4|14895.4|0
1752697200000|2025-07-16 20:20:00|14901.6|14898.6|14901.7|14898.7|14902.4|14899.4|14900.3|14897.3|0
1752697500000|2025-07-16 20:25:00|14901.5|14898.5|14900|14897|14901.6|14898.6|14899.8|14896.8|0
1752697800000|2025-07-16 20:30:00|14899.7|14896.7|14897.9|14894.9|14900.3|14897.3|14897.4|14894.4|0
1752698100000|2025-07-16 20:35:00|14897.8|14894.8|14898.5|14895.5|14899.4|14896.4|14897.7|14894.7|0
1752698400000|2025-07-16 20:40:00|14898.4|14895.4|14901|14898|14901|14898|14898.4|14895.4|0
1752698700000|2025-07-16 20:45:00|14900.8|14897.8|14900|14897|14901.2|14898.2|14899.5|14896.5|0
1752699000000|2025-07-16 20:50:00|14900.2|14897.2|14901.4|14898.4|14902.1|14899.1|14900|14897|0
1752699300000|2025-07-16 20:55:00|14901|14898|14900.6|14897.6|14901.9|14898.9|14900.3|14897.3|0
1752699600000|2025-07-16 21:00:00|14900.5|14897.5|14901.7|14898.7|14903.3|14900.3|14900.4|14897.4|0
1752699900000|2025-07-16 21:05:00|14901.5|14898.5|14902.4|14899.4|14902.8|14899.8|14901.5|14898.5|0
1752700200000|2025-07-16 21:10:00|14902.2|14899.2|14904.6|14901.6|14904.8|14901.8|14901.9|14898.9|0
1752700500000|2025-07-16 21:15:00|14904.4|14901.4|14905.5|14902.5|14906.4|14903.4|14904.4|14901.4|0
1752700800000|2025-07-16 21:20:00|14905.7|14902.7|14904.1|14901.1|14906.3|14903.3|14903.5|14900.5|0
1752701100000|2025-07-16 21:25:00|14904.4|14901.4|14909.5|14906.5|14909.5|14906.5|14902.4|14899.4|0
1752701400000|2025-07-16 21:30:00|14909.7|14906.7|14910|14907|14910.5|14907.5|14909.6|14906.6|0
1752701700000|2025-07-16 21:35:00|14909.9|14906.9|14909.6|14906.6|14910.1|14907.1|14909|14906|0
1752702000000|2025-07-16 21:40:00|14909.7|14906.7|14913.9|14910.9|14914|14911|14909.2|14906.2|0
1752702300000|2025-07-16 21:45:00|14914|14911|14915.4|14912.4|14915.5|14912.5|14913.9|14910.9|0
1752702600000|2025-07-16 21:50:00|14915.6|14912.6|14915.3|14912.3|14915.9|14912.9|14914.8|14911.8|0
1752702900000|2025-07-16 21:55:00|14915.2|14912.2|14912.9|14909.9|14915.5|14912.5|14911.3|14908.3|0
1752703200000|2025-07-16 22:00:00|14912.7|14909.7|14906|14903|14912.7|14909.7|14906|14903|0
1752703500000|2025-07-16 22:05:00|14905.8|14902.8|14905.7|14902.7|14907.3|14904.3|14905.5|14902.5|0
1752703800000|2025-07-16 22:10:00|14905.6|14902.6|14901.8|14898.8|14906.2|14903.2|14901.8|14898.8|0
1752704100000|2025-07-16 22:15:00|14901.7|14898.7|14903.7|14900.7|14903.9|14900.9|14901.4|14898.4|0
1752704400000|2025-07-16 22:20:00|14903.6|14900.6|14904.8|14901.8|14904.9|14901.9|14903.2|14900.2|0
1752704700000|2025-07-16 22:25:00|14904.6|14901.6|14904.1|14901.1|14905|14902|14903.8|14900.8|0
1752705000000|2025-07-16 22:30:00|14904|14901|14902.4|14899.4|14904.2|14901.2|14902|14899|0
1752705300000|2025-07-16 22:35:00|14902.9|14899.9|14900|14897|14902.9|14899.9|14899.2|14896.2|0
1752705600000|2025-07-16 22:40:00|14899.4|14896.4|14896.9|14893.9|14899.8|14896.8|14896.8|14893.8|0
1752705900000|2025-07-16 22:45:00|14896.8|14893.8|14898.4|14895.4|14898.9|14895.9|14896.8|14893.8|0
1752706200000|2025-07-16 22:50:00|14898.2|14895.2|14895.3|14892.3|14898.2|14895.2|14894.7|14891.7|0
1752706500000|2025-07-16 22:55:00|14895.2|14892.2|14893.9|14890.9|14895.9|14892.9|14893.7|14890.7|0
1752706800000|2025-07-16 23:00:00|14894|14891|14895.1|14892.1|14895.5|14892.5|14894|14891|0
1752707100000|2025-07-16 23:05:00|14895.3|14892.3|14896.8|14893.8|14898.1|14895.1|14894.9|14891.9|0
1752707400000|2025-07-16 23:10:00|14896.9|14893.9|14899|14896|14899.7|14896.7|14896|14893|0
1752707700000|2025-07-16 23:15:00|14898.9|14895.9|14899.1|14896.1|14900|14897|14898.3|14895.3|0
1752708000000|2025-07-16 23:20:00|14898.8|14895.8|14898|14895|14898.9|14895.9|14897.5|14894.5|0
1752708300000|2025-07-16 23:25:00|14897.9|14894.9|14898.6|14895.6|14899.5|14896.5|14897.9|14894.9|0
1752708600000|2025-07-16 23:30:00|14898.2|14895.2|14893.8|14890.8|14898.5|14895.5|14893.5|14890.5|0
1752708900000|2025-07-16 23:35:00|14894.8|14891.8|14895.3|14892.3|14895.6|14892.6|14893.4|14890.4|0
1752709200000|2025-07-16 23:40:00|14895.4|14892.4|14898.4|14895.4|14898.4|14895.4|14894.6|14891.6|0
1752709500000|2025-07-16 23:45:00|14898.6|14895.6|14900.1|14897.1|14900.1|14897.1|14898.6|14895.6|0
1752709800000|2025-07-16 23:50:00|14899.9|14896.9|14899.7|14896.7|14900.3|14897.3|14899|14896|0
1752710100000|2025-07-16 23:55:00|14899.8|14896.8|14902.5|14897.5|14902.5|14898.5|14899.2|14896.2|0
1752710400000|2025-07-17 00:00:00|14902.2|14897.2|14902.2|14897.2|14904.6|14899.6|14901.3|14896.3|0
1752710700000|2025-07-17 00:05:00|14902.3|14897.3|14894.7|14889.7|14903.7|14898.7|14892.9|14887.9|0
1752711000000|2025-07-17 00:10:00|14894.6|14889.6|14893.9|14888.9|14896.9|14891.9|14892.2|14887.2|0
1752711300000|2025-07-17 00:15:00|14894|14889|14893.1|14888.1|14896.6|14891.6|14891.3|14886.3|0
1752711600000|2025-07-17 00:20:00|14893.3|14888.3|14895.8|14890.8|14898|14893|14893.1|14888.1|0
1752711900000|2025-07-17 00:25:00|14896|14891|14910.8|14905.8|14911.2|14906.2|14896|14891|0
1752712200000|2025-07-17 00:30:00|14910.9|14905.9|14906.1|14901.1|14911.6|14906.6|14905.6|14900.6|0
1752712500000|2025-07-17 00:35:00|14905.6|14900.6|14905.7|14900.7|14905.9|14900.9|14903.2|14898.2|0
1752712800000|2025-07-17 00:40:00|14904.9|14899.9|14903.8|14898.8|14907.6|14902.6|14903.2|14898.2|0
1752713100000|2025-07-17 00:45:00|14904.7|14899.7|14907.5|14902.5|14908|14903|14903.5|14898.5|0
1752713400000|2025-07-17 00:50:00|14907.4|14902.4|14910.6|14905.6|14911.6|14906.6|14906.8|14901.8|0
1752713700000|2025-07-17 00:55:00|14910.5|14905.5|14910.3|14905.3|14911.2|14906.2|14906|14901|0
1752714000000|2025-07-17 01:00:00|14910.1|14905.1|14911.7|14906.7|14914.2|14909.2|14909.4|14904.4|0
1752714300000|2025-07-17 01:05:00|14911.8|14906.8|14909.3|14904.3|14913.2|14908.2|14908.9|14903.9|0
1752714600000|2025-07-17 01:10:00|14909.2|14904.2|14914.1|14909.1|14914.7|14909.7|14909.2|14904.2|0
1752714900000|2025-07-17 01:15:00|14914.2|14909.2|14911.7|14906.7|14915.8|14910.8|14911.4|14906.4|0
1752715200000|2025-07-17 01:20:00|14911.6|14906.6|14912.1|14907.1|14913.5|14908.5|14911.4|14906.4|0
1752715500000|2025-07-17 01:25:00|14912.2|14907.2|14910.1|14905.1|14913|14908|14909.6|14904.6|0
1752715800000|2025-07-17 01:30:00|14910.5|14905.5|14899.4|14894.4|14910.6|14905.6|14899.4|14894.4|0
1752716100000|2025-07-17 01:35:00|14899.5|14894.5|14896.6|14891.6|14899.5|14894.5|14893|14888|0
1752716400000|2025-07-17 01:40:00|14896.5|14891.5|14901.8|14896.8|14902.3|14897.3|14896|14891|0
1752716700000|2025-07-17 01:45:00|14901.9|14896.9|14897.4|14892.4|14902.5|14897.5|14896.6|14891.6|0
1752717000000|2025-07-17 01:50:00|14897.6|14892.6|14898|14893|14898.8|14893.8|14894.6|14889.6|0
1752717300000|2025-07-17 01:55:00|14898.1|14893.1|14898.4|14893.4|14900.3|14895.3|14897.3|14892.3|0
1752717600000|2025-07-17 02:00:00|14898.3|14893.3|14897.1|14892.1|14898.3|14893.3|14895.7|14890.7|0
1752717900000|2025-07-17 02:05:00|14897|14892|14896|14891|14897.7|14892.7|14894|14889|0
1752718200000|2025-07-17 02:10:00|14896.1|14891.1|14896|14891|14896.6|14891.6|14892.4|14887.4|0
1752718500000|2025-07-17 02:15:00|14895.8|14890.8|14895.2|14890.2|14897.3|14892.3|14894.9|14889.9|0
1752718800000|2025-07-17 02:20:00|14895.1|14890.1|14897.5|14892.5|14897.7|14892.7|14891.8|14886.8|0
1752719100000|2025-07-17 02:25:00|14897.6|14892.6|14896.8|14891.8|14898.4|14893.4|14896|14891|0
1752719400000|2025-07-17 02:30:00|14896.9|14891.9|14893.9|14888.9|14897|14892|14893.2|14888.2|0
1752719700000|2025-07-17 02:35:00|14894|14889|14891.9|14886.9|14894.6|14889.6|14891|14886|0
1752720000000|2025-07-17 02:40:00|14891.7|14886.7|14892|14887|14893.3|14888.3|14890|14885|0
1752720300000|2025-07-17 02:45:00|14892.1|14887.1|14890.4|14885.4|14892.4|14887.4|14889.7|14884.7|0
1752720600000|2025-07-17 02:50:00|14890.3|14885.3|14893.3|14888.3|14894.9|14889.9|14890.3|14885.3|0
1752720900000|2025-07-17 02:55:00|14893.4|14888.4|14891.9|14886.9|14893.5|14888.5|14890.6|14885.6|0
1752721200000|2025-07-17 03:00:00|14891.8|14886.8|14889.6|14884.6|14893.9|14888.9|14889|14884|0
1752721500000|2025-07-17 03:05:00|14889.5|14884.5|14888.2|14883.2|14891.4|14886.4|14887.6|14882.6|0
1752721800000|2025-07-17 03:10:00|14888|14883|14891.1|14886.1|14891.3|14886.3|14886.8|14881.8|0
1752722100000|2025-07-17 03:15:00|14891|14886|14895|14890|14895.1|14890.1|14890.3|14885.3|0
1752722400000|2025-07-17 03:20:00|14895.2|14890.2|14895.5|14890.5|14896.3|14891.3|14893.8|14888.8|0
1752722700000|2025-07-17 03:25:00|14895.4|14890.4|14898.4|14893.4|14898.9|14893.9|14894.5|14889.5|0
1752723000000|2025-07-17 03:30:00|14898.2|14893.2|14895.9|14890.9|14899.4|14894.4|14895.5|14890.5|0
1752723300000|2025-07-17 03:35:00|14895.7|14890.7|14898.1|14893.1|14898.6|14893.6|14893.9|14888.9|0
1752723600000|2025-07-17 03:40:00|14898|14893|14900.7|14895.7|14901|14896|14898|14893|0
1752723900000|2025-07-17 03:45:00|14900.3|14895.3|14901.8|14896.8|14902.9|14897.9|14899.7|14894.7|0
1752724200000|2025-07-17 03:50:00|14901.9|14896.9|14899.9|14894.9|14901.9|14896.9|14898.5|14893.5|0
1752724500000|2025-07-17 03:55:00|14899.8|14894.8|14901.7|14896.7|14902.5|14897.5|14899.4|14894.4|0
1752724800000|2025-07-17 04:00:00|14901.9|14896.9|14901.7|14896.7|14902.4|14897.4|14901|14896|0
1752725100000|2025-07-17 04:05:00|14901.6|14896.6|14902.3|14897.3|14903.8|14898.8|14901.2|14896.2|0
1752725400000|2025-07-17 04:10:00|14902.2|14897.2|14902.1|14897.1|14903.8|14898.8|14899.8|14894.8|0
1752725700000|2025-07-17 04:15:00|14902.3|14897.3|14900.9|14895.9|14903|14898|14900.4|14895.4|0
1752726000000|2025-07-17 04:20:00|14901|14896|14899.5|14894.5|14901.8|14896.8|14899.3|14894.3|0
1752726300000|2025-07-17 04:25:00|14899.6|14894.6|14898.2|14893.2|14899.9|14894.9|14897.5|14892.5|0
1752726600000|2025-07-17 04:30:00|14898.1|14893.1|14896.3|14891.3|14898.5|14893.5|14895.4|14890.4|0
1752726900000|2025-07-17 04:35:00|14896.4|14891.4|14895|14890|14896.4|14891.4|14893.6|14888.6|0
1752727200000|2025-07-17 04:40:00|14895.1|14890.1|14897.8|14892.8|14898.2|14893.2|14893.9|14888.9|0
1752727500000|2025-07-17 04:45:00|14898.2|14893.2|14896.4|14891.4|14898.7|14893.7|14894.7|14889.7|0
1752727800000|2025-07-17 04:50:00|14896.3|14891.3|14902.9|14897.9|14903.8|14898.8|14896.1|14891.1|0
1752728100000|2025-07-17 04:55:00|14903|14898|14903.5|14898.5|14904.2|14899.2|14902|14897|0
1752728400000|2025-07-17 05:00:00|14903.4|14898.4|14908.3|14903.3|14908.3|14903.3|14902.2|14897.2|0
1752728700000|2025-07-17 05:05:00|14908.4|14903.4|14907.6|14902.6|14909.5|14904.5|14906.8|14901.8|0
1752729000000|2025-07-17 05:10:00|14907.7|14902.7|14906.2|14901.2|14908.8|14903.8|14904.9|14899.9|0
1752729300000|2025-07-17 05:15:00|14906.3|14901.3|14908.4|14903.4|14909.6|14904.6|14905.1|14900.1|0
1752729600000|2025-07-17 05:20:00|14908.6|14903.6|14910.3|14905.3|14912.5|14907.5|14908.4|14903.4|0
1752729900000|2025-07-17 05:25:00|14910.1|14905.1|14913.1|14908.1|14913.9|14908.9|14910|14905|0
1752730200000|2025-07-17 05:30:00|14912.8|14907.8|14920.3|14915.3|14923.9|14918.9|14912.5|14907.5|0
1752730500000|2025-07-17 05:35:00|14920.5|14915.5|14923|14918|14925.3|14920.3|14918.7|14913.7|0
1752730800000|2025-07-17 05:40:00|14922.9|14917.9|14928.6|14923.6|14928.6|14923.6|14922.6|14917.6|0
1752731100000|2025-07-17 05:45:00|14928.5|14923.5|14935|14930|14939.6|14934.6|14927.5|14922.5|0
1752731400000|2025-07-17 05:50:00|14935.1|14930.1|14936.7|14931.7|14944.5|14939.5|14934.8|14929.8|0
1752731700000|2025-07-17 05:55:00|14936.6|14931.6|14935.8|14930.8|14938.9|14933.9|14933.8|14928.8|0
1752732000000|2025-07-17 06:00:00|14935.6|14930.6|14943.1|14938.1|14944.5|14939.5|14935.5|14930.5|0
1752732300000|2025-07-17 06:05:00|14943|14938|14960|14955|14963.3|14958.3|14943|14938|0
1752732600000|2025-07-17 06:10:00|14960.1|14955.1|14954.6|14949.6|14961.9|14956.9|14953.7|14948.7|0
1752732900000|2025-07-17 06:15:00|14954.7|14949.7|14958.2|14953.2|14962.4|14957.4|14954.1|14949.1|0
1752733200000|2025-07-17 06:20:00|14958.3|14953.3|14963.9|14958.9|14964.6|14959.6|14956.4|14951.4|0
1752733500000|2025-07-17 06:25:00|14964.1|14959.1|14973.8|14968.8|14973.8|14968.8|14963.4|14958.4|0
1752733800000|2025-07-17 06:30:00|14973.6|14968.6|14970.6|14965.6|14974.7|14969.7|14967.2|14962.2|0
1752734100000|2025-07-17 06:35:00|14970.9|14965.9|14975.8|14970.8|14976.3|14971.3|14969.1|14964.1|0
1752734400000|2025-07-17 06:40:00|14975.9|14970.9|14975.9|14970.9|14980.2|14975.2|14972.6|14967.6|0
1752734700000|2025-07-17 06:45:00|14976.1|14971.1|14976.6|14971.6|14980.4|14975.4|14973.8|14968.8|0
1752735000000|2025-07-17 06:50:00|14976.8|14971.8|14975.6|14970.6|14977.9|14972.9|14974.1|14969.1|0
1752735300000|2025-07-17 06:55:00|14975.7|14970.7|14970.9|14965.9|14975.8|14970.8|14967.9|14962.9|0
1752735600000|2025-07-17 07:00:00|14971|14966|14958.4|14953.4|14973.2|14968.2|14958.3|14953.3|0
1752735900000|2025-07-17 07:05:00|14958.3|14953.3|14959.1|14954.1|14961.7|14956.7|14955.4|14950.4|0
1752736200000|2025-07-17 07:10:00|14959.2|14954.2|14959.3|14954.3|14961.6|14956.6|14957.4|14952.4|0
1752736500000|2025-07-17 07:15:00|14959.1|14954.1|14947.5|14942.5|14964.3|14959.3|14946.5|14941.5|0
1752736800000|2025-07-17 07:20:00|14947.4|14942.4|14948.1|14943.1|14951.7|14946.7|14944.8|14939.8|0
1752737100000|2025-07-17 07:25:00|14948.5|14943.5|14953.5|14948.5|14955.1|14950.1|14947.7|14942.7|0
1752737400000|2025-07-17 07:30:00|14953.6|14948.6|14958.9|14953.9|14965.2|14960.2|14951.8|14946.8|0
1752737700000|2025-07-17 07:35:00|14958.8|14953.8|14964.1|14959.1|14965.2|14960.2|14955.2|14950.2|0
1752738000000|2025-07-17 07:40:00|14964.3|14959.3|14967.5|14962.5|14969.6|14964.6|14963.7|14958.7|0
1752738300000|2025-07-17 07:45:00|14967.4|14962.4|14961.8|14956.8|14969.3|14964.3|14959.5|14954.5|0
1752738600000|2025-07-17 07:50:00|14962|14957|14960.7|14955.7|14963.4|14958.4|14959.6|14954.6|0
1752738900000|2025-07-17 07:55:00|14960.5|14955.5|14954.1|14949.1|14962|14957|14953.6|14948.6|0
1752739200000|2025-07-17 08:00:00|14952.9|14947.9|14953.8|14950.8|14961.3|14958.3|14942.1|14939.1|0
1752739500000|2025-07-17 08:05:00|14953.7|14950.7|14959.7|14956.7|14962.3|14959.3|14953.7|14950.7|0
1752739800000|2025-07-17 08:10:00|14959.8|14956.8|14955.6|14952.6|14962.6|14959.6|14955|14952|0
1752740100000|2025-07-17 08:15:00|14955.7|14952.7|14955.1|14952.1|14962.2|14959.2|14953.1|14950.1|0
1752740400000|2025-07-17 08:20:00|14954.4|14951.4|14953.1|14950.1|14956.1|14953.1|14951.4|14948.4|0
1752740700000|2025-07-17 08:25:00|14953.2|14950.2|14955.6|14952.6|14956.5|14953.5|14952.5|14949.5|0
1752741000000|2025-07-17 08:30:00|14955.5|14952.5|14960.6|14957.6|14960.9|14957.9|14955.3|14952.3|0
1752741300000|2025-07-17 08:35:00|14962.2|14959.2|14964.7|14961.7|14965.9|14962.9|14959.2|14956.2|0
1752741600000|2025-07-17 08:40:00|14964.8|14961.8|14963|14960|14965.4|14962.4|14962.5|14959.5|0
1752741900000|2025-07-17 08:45:00|14963.1|14960.1|14957.8|14954.8|14963.4|14960.4|14956.7|14953.7|0
1752742200000|2025-07-17 08:50:00|14957.7|14954.7|14960.1|14957.1|14962.7|14959.7|14957|14954|0
1752742500000|2025-07-17 08:55:00|14960.5|14957.5|14958.9|14955.9|14961|14958|14958.8|14955.8|0
1752742800000|2025-07-17 09:00:00|14959.2|14956.2|14962.4|14959.4|14962.4|14959.4|14958.4|14955.4|0
1752743100000|2025-07-17 09:05:00|14962.5|14959.5|14961.8|14958.8|14962.7|14959.7|14960.2|14957.2|0
1752743400000|2025-07-17 09:10:00|14961.9|14958.9|14966.7|14963.7|14969.4|14966.4|14961.6|14958.6|0
1752743700000|2025-07-17 09:15:00|14966.6|14963.6|14972.8|14969.8|14973|14970|14965.8|14962.8|0
1752744000000|2025-07-17 09:20:00|14972.9|14969.9|14963.1|14960.1|14973.1|14970.1|14961.5|14958.5|0
1752744300000|2025-07-17 09:25:00|14962.4|14959.4|14962.7|14959.7|14965|14962|14960.7|14957.7|0
1752744600000|2025-07-17 09:30:00|14962.8|14959.8|14963.2|14960.2|14964.8|14961.8|14962.2|14959.2|0
1752744900000|2025-07-17 09:35:00|14963|14960|14963.1|14960.1|14967.7|14964.7|14962.8|14959.8|0
1752745200000|2025-07-17 09:40:00|14963.2|14960.2|14962.7|14959.7|14964.8|14961.8|14961.9|14958.9|0
1752745500000|2025-07-17 09:45:00|14962.6|14959.6|14959.1|14956.1|14963.3|14960.3|14957.9|14954.9|0
1752745800000|2025-07-17 09:50:00|14958.8|14955.8|14958.6|14955.6|14960.6|14957.6|14958.1|14955.1|0
1752746100000|2025-07-17 09:55:00|14958.5|14955.5|14954.1|14951.1|14959.2|14956.2|14953.5|14950.5|0
1752746400000|2025-07-17 10:00:00|14954.2|14951.2|14956.5|14953.5|14956.5|14953.5|14953.6|14950.6|0
1752746700000|2025-07-17 10:05:00|14956.4|14953.4|14957.2|14954.2|14958.7|14955.7|14955.4|14952.4|0
1752747000000|2025-07-17 10:10:00|14957.1|14954.1|14957.6|14954.6|14959.5|14956.5|14956.5|14953.5|0
1752747300000|2025-07-17 10:15:00|14957.2|14954.2|14959.2|14956.2|14960.6|14957.6|14956.6|14953.6|0
1752747600000|2025-07-17 10:20:00|14959.3|14956.3|14957.7|14954.7|14960.4|14957.4|14957|14954|0
1752747900000|2025-07-17 10:25:00|14957.8|14954.8|14960.3|14957.3|14960.8|14957.8|14957.1|14954.1|0
1752748200000|2025-07-17 10:30:00|14961|14958|14960.8|14957.8|14961.1|14958.1|14958.8|14955.8|0
1752748500000|2025-07-17 10:35:00|14960.7|14957.7|14959|14956|14961|14958|14958|14955|0
1752748800000|2025-07-17 10:40:00|14958.9|14955.9|14954.7|14951.7|14959.5|14956.5|14953.1|14950.1|0
1752749100000|2025-07-17 10:45:00|14954.8|14951.8|14950.2|14947.2|14957.4|14954.4|14947.9|14944.9|0
1752749400000|2025-07-17 10:50:00|14950.3|14947.3|14942.4|14939.4|14950.6|14947.6|14941.3|14938.3|0
1752749700000|2025-07-17 10:55:00|14942.5|14939.5|14946.6|14943.6|14948|14945|14940.1|14937.1|0
1752750000000|2025-07-17 11:00:00|14939.8|14936.8|14940|14937|14945.3|14942.3|14933.9|14930.9|0
1752750300000|2025-07-17 11:05:00|14940.2|14937.2|14950.8|14947.8|14950.8|14947.8|14940|14937|0
1752750600000|2025-07-17 11:10:00|14950.1|14947.1|14949.5|14946.5|14951.1|14948.1|14947|14944|0
1752750900000|2025-07-17 11:15:00|14949.4|14946.4|14940.8|14937.8|14950.2|14947.2|14940.6|14937.6|0
1752751200000|2025-07-17 11:20:00|14940.7|14937.7|14942.1|14939.1|14942.5|14939.5|14940.5|14937.5|0
1752751500000|2025-07-17 11:25:00|14942.2|14939.2|14945|14942|14945.6|14942.6|14940.9|14937.9|0
1752751800000|2025-07-17 11:30:00|14945.1|14942.1|14940.6|14937.6|14945.4|14942.4|14939|14936|0
1752752100000|2025-07-17 11:35:00|14940.5|14937.5|14939.4|14936.4|14942.4|14939.4|14938.3|14935.3|0
1752752400000|2025-07-17 11:40:00|14939.2|14936.2|14941.5|14938.5|14942.8|14939.8|14938.8|14935.8|0
1752752700000|2025-07-17 11:45:00|14941.6|14938.6|14941.8|14938.8|14941.8|14938.8|14938|14935|0
1752753000000|2025-07-17 11:50:00|14941.7|14938.7|14938.8|14935.8|14942.2|14939.2|14936.7|14933.7|0
1752753300000|2025-07-17 11:55:00|14938.6|14935.6|14943.8|14940.8|14944.3|14941.3|14938.5|14935.5|0
1752753600000|2025-07-17 12:00:00|14943.7|14940.7|14943.4|14940.4|14946.7|14943.7|14942.2|14939.2|0
1752753900000|2025-07-17 12:05:00|14943|14940|14950.4|14947.4|14951.1|14948.1|14943|14940|0
1752754200000|2025-07-17 12:10:00|14950.5|14947.5|14942|14939|14951|14948|14941.3|14938.3|0
1752754500000|2025-07-17 12:15:00|14941.4|14938.4|14942.7|14939.7|14944.9|14941.9|14941.4|14938.4|0
1752754800000|2025-07-17 12:20:00|14941.4|14938.4|14942.6|14939.6|14943.1|14940.1|14938.1|14935.1|0
1752755100000|2025-07-17 12:25:00|14942.8|14939.8|14945.3|14942.3|14945.9|14942.9|14942.1|14939.1|0
1752755400000|2025-07-17 12:30:00|14947.5|14944.5|14949.7|14946.7|14955.3|14952.3|14944.9|14941.9|0
1752755700000|2025-07-17 12:35:00|14949.6|14946.6|14958.2|14955.2|14958.3|14955.3|14949.3|14946.3|0
1752756000000|2025-07-17 12:40:00|14958.4|14955.4|14964.4|14961.4|14965.2|14962.2|14957.7|14954.7|0
1752756300000|2025-07-17 12:45:00|14964.5|14961.5|14965.6|14962.6|14965.9|14962.9|14960.6|14957.6|0
1752756600000|2025-07-17 12:50:00|14965.5|14962.5|14967.4|14964.4|14967.7|14964.7|14963.6|14960.6|0
1752756900000|2025-07-17 12:55:00|14967.5|14964.5|14969.2|14966.2|14969.8|14966.8|14965.4|14962.4|0
1752757200000|2025-07-17 13:00:00|14969|14966|14966.3|14963.3|14973.1|14970.1|14965.5|14962.5|0
1752757500000|2025-07-17 13:05:00|14966.4|14963.4|14967.1|14964.1|14969.8|14966.8|14966|14963|0
1752757800000|2025-07-17 13:10:00|14967|14964|14961.5|14958.5|14967.5|14964.5|14961|14958|0
1752758100000|2025-07-17 13:15:00|14961.6|14958.6|14956.8|14953.8|14961.6|14958.6|14956.8|14953.8|0
1752758400000|2025-07-17 13:20:00|14956.7|14953.7|14956.6|14953.6|14957.3|14954.3|14950.9|14947.9|0
1752758700000|2025-07-17 13:25:00|14956|14953|14929|14926|14957.8|14954.8|14921.8|14918.8|0
1752759000000|2025-07-17 13:30:00|14934.6|14931.6|14912.8|14911|14955.6|14953.8|14895.8|14894|0
1752759300000|2025-07-17 13:35:00|14912.7|14910.9|14910.4|14908.6|14926.7|14924.9|14904.9|14903.1|0
1752759600000|2025-07-17 13:40:00|14909.6|14907.8|14936.6|14934.8|14939.9|14938.1|14906.5|14904.7|0
1752759900000|2025-07-17 13:45:00|14937.3|14935.5|14936.7|14934.9|14944.8|14943|14925.8|14924|0
1752760200000|2025-07-17 13:50:00|14936.9|14935.1|14947|14945.2|14951.8|14950|14934.2|14932.4|0
1752760500000|2025-07-17 13:55:00|14946.8|14945|14957.8|14956|14958.5|14956.7|14939.1|14937.3|0
1752760800000|2025-07-17 14:00:00|14957.5|14955.7|14961.1|14959.3|14975.1|14973.3|14956.5|14954.7|0
1752761100000|2025-07-17 14:05:00|14961.4|14959.6|14955.7|14953.9|14963.7|14961.9|14950.4|14948.6|0
1752761400000|2025-07-17 14:10:00|14956.1|14954.3|14949.1|14947.3|14958.5|14956.7|14937.5|14935.7|0
1752761700000|2025-07-17 14:15:00|14948.2|14946.4|14937.9|14936.1|14948.2|14946.4|14937.9|14936.1|0
1752762000000|2025-07-17 14:20:00|14938.1|14936.3|14928.5|14926.7|14940.8|14939|14918.8|14917|0
1752762300000|2025-07-17 14:25:00|14929.4|14927.6|14945.5|14943.7|14947.4|14945.6|14924|14922.2|0
1752762600000|2025-07-17 14:30:00|14945.2|14943.4|14954.3|14952.5|14957.3|14955.5|14938.7|14936.9|0
1752762900000|2025-07-17 14:35:00|14953.5|14951.7|14954|14952.2|14960.4|14958.6|14950.5|14948.7|0
1752763200000|2025-07-17 14:40:00|14953.5|14951.7|14956.4|14954.6|14961.5|14959.7|14947.4|14945.6|0
1752763500000|2025-07-17 14:45:00|14956.1|14954.3|14966.6|14964.8|14967.3|14965.5|14953.5|14951.7|0
1752763800000|2025-07-17 14:50:00|14967.1|14965.3|14961.6|14959.8|14972.6|14970.8|14960.4|14958.6|0
1752764100000|2025-07-17 14:55:00|14959.7|14957.9|14966.7|14964.9|14971|14969.2|14957.3|14955.5|0
1752764400000|2025-07-17 15:00:00|14966.5|14964.7|14986.1|14984.3|14986.2|14984.4|14966.5|14964.7|0
1752764700000|2025-07-17 15:05:00|14986.5|14984.7|14996.7|14994.9|15005.2|15003.4|14986|14984.2|0
1752765000000|2025-07-17 15:10:00|14996.5|14994.7|15000.8|14999|15002.6|15000.8|14988.9|14987.1|0
1752765300000|2025-07-17 15:15:00|15000.9|14999.1|14989.8|14988|15004.4|15002.6|14989|14987.2|0
1752765600000|2025-07-17 15:20:00|14990.3|14988.5|14996.7|14994.9|14996.9|14995.1|14986.3|14984.5|0
1752765900000|2025-07-17 15:25:00|14997.1|14995.3|14996.9|14995.1|15000.9|14999.1|14991.5|14989.7|0
1752766200000|2025-07-17 15:30:00|14996.8|14995|14984.4|14982.6|14996.8|14995|14981.1|14979.3|0
1752766500000|2025-07-17 15:35:00|14984.8|14983|14985.9|14984.1|14989.3|14987.5|14980.7|14978.9|0
1752766800000|2025-07-17 15:40:00|14986.7|14984.9|14989.5|14987.7|14994.7|14992.9|14986.7|14984.9|0
1752767100000|2025-07-17 15:45:00|14989.9|14988.1|14991.7|14989.9|14996.4|14994.6|14989.2|14987.4|0
1752767400000|2025-07-17 15:50:00|14991.3|14989.5|14991.2|14989.4|14996.5|14994.7|14987.6|14985.8|0
1752767700000|2025-07-17 15:55:00|14990.9|14989.1|14999.6|14997.8|15000.2|14998.4|14985.9|14984.1|0
1752768000000|2025-07-17 16:00:00|14999.2|14997.4|15012.4|15010.6|15012.5|15010.7|14998.8|14997|0
1752768300000|2025-07-17 16:05:00|15012.3|15010.5|15021.8|15020|15021.8|15020|15010.1|15008.3|0
1752768600000|2025-07-17 16:10:00|15022.1|15020.3|15017.9|15016.1|15024.1|15022.3|15016.6|15014.8|0
1752768900000|2025-07-17 16:15:00|15017.7|15015.9|15019.1|15017.3|15021.9|15020.1|15016.1|15014.3|0
1752769200000|2025-07-17 16:20:00|15019.4|15017.6|15030.6|15028.8|15034.4|15032.6|15018.8|15017|0
1752769500000|2025-07-17 16:25:00|15029.5|15027.7|15024.5|15022.7|15038.4|15036.6|15021.7|15019.9|0
1752769800000|2025-07-17 16:30:00|15024.2|15022.4|15015.9|15014.1|15024.9|15023.1|15012.3|15010.5|0
1752770100000|2025-07-17 16:35:00|15015.7|15013.9|15020.6|15018.8|15022.5|15020.7|15015.7|15013.9|0
1752770400000|2025-07-17 16:40:00|15020.4|15018.6|15015.2|15013.4|15020.4|15018.6|15013.3|15011.5|0
1752770700000|2025-07-17 16:45:00|15015.4|15013.6|15033|15031.2|15033|15031.2|15014.7|15012.9|0
1752771000000|2025-07-17 16:50:00|15032.8|15031|15020.4|15018.6|15035.2|15033.4|15019.5|15017.7|0
1752771300000|2025-07-17 16:55:00|15020.5|15018.7|15016|15014.2|15021.6|15019.8|15012.2|15010.4|0
1752771600000|2025-07-17 17:00:00|15014.8|15013|15013.3|15011.5|15018.5|15016.7|15012|15010.2|0
1752771900000|2025-07-17 17:05:00|15012.3|15010.5|15010.5|15008.7|15013.2|15011.4|15005.5|15003.7|0
1752772200000|2025-07-17 17:10:00|15010.7|15008.9|15011.6|15009.8|15012.8|15011|15008.4|15006.6|0
1752772500000|2025-07-17 17:15:00|15011.4|15009.6|15020.6|15018.8|15020.6|15018.8|15011|15009.2|0
1752772800000|2025-07-17 17:20:00|15020.4|15018.6|15015.4|15013.6|15022.6|15020.8|15013.2|15011.4|0
1752773100000|2025-07-17 17:25:00|15015.7|15013.9|15023.4|15021.6|15023.5|15021.7|15010.7|15008.9|0
1752773400000|2025-07-17 17:30:00|15023.5|15021.7|15021.9|15020.1|15027.5|15025.7|15019.4|15017.6|0
1752773700000|2025-07-17 17:35:00|15022|15020.2|15016.7|15014.9|15022.1|15020.3|15016.7|15014.9|0
1752774000000|2025-07-17 17:40:00|15016.5|15014.7|15016.1|15014.3|15021.3|15019.5|15014.9|15013.1|0
1752774300000|2025-07-17 17:45:00|15015.9|15014.1|15018.8|15017|15021.2|15019.4|15013.3|15011.5|0
1752774600000|2025-07-17 17:50:00|15018.9|15017.1|15019.6|15017.8|15021|15019.2|15014.9|15013.1|0
1752774900000|2025-07-17 17:55:00|15019.7|15017.9|15032.1|15030.3|15032.3|15030.5|15019.7|15017.9|0
1752775200000|2025-07-17 18:00:00|15032.2|15030.4|15027|15025.2|15035.4|15033.6|15026.8|15025|0
1752775500000|2025-07-17 18:05:00|15027.1|15025.3|15021.8|15020|15027.3|15025.5|15019.4|15017.6|0
1752775800000|2025-07-17 18:10:00|15022.1|15020.3|15011|15009.2|15022.2|15020.4|15007.3|15005.5|0
1752776100000|2025-07-17 18:15:00|15010.5|15008.7|15017.2|15015.4|15017.5|15015.7|15007.5|15005.7|0
1752776400000|2025-07-17 18:20:00|15017|15015.2|15015.6|15013.8|15017.8|15016|15006.2|15004.4|0
1752776700000|2025-07-17 18:25:00|15015.3|15013.5|15013.5|15011.7|15016|15014.2|15007.9|15006.1|0
1752777000000|2025-07-17 18:30:00|15013.7|15011.9|15008|15006.2|15014.9|15013.1|15006.8|15005|0
1752777300000|2025-07-17 18:35:00|15008.1|15006.3|15011.1|15009.3|15011.2|15009.4|15004.9|15003.1|0
1752777600000|2025-07-17 18:40:00|15011.4|15009.6|15010.9|15009.1|15012.5|15010.7|15007.1|15005.3|0
1752777900000|2025-07-17 18:45:00|15010.7|15008.9|15014|15012.2|15015.2|15013.4|15009.7|15007.9|0
1752778200000|2025-07-17 18:50:00|15014.7|15012.9|15013|15011.2|15018.6|15016.8|15011.7|15009.9|0
1752778500000|2025-07-17 18:55:00|15013.1|15011.3|15013.8|15012|15022.8|15021|15013.1|15011.3|0
1752778800000|2025-07-17 19:00:00|15014|15012.2|15024.5|15022.7|15025.8|15024|15012.1|15010.3|0
1752779100000|2025-07-17 19:05:00|15025.3|15023.5|15022.8|15021|15028.9|15027.1|15022|15020.2|0
1752779400000|2025-07-17 19:10:00|15022.6|15020.8|15015.9|15014.1|15022.6|15020.8|15014.4|15012.6|0
1752779700000|2025-07-17 19:15:00|15016|15014.2|15020.7|15018.9|15020.8|15019|15014.4|15012.6|0
1752780000000|2025-07-17 19:20:00|15020.6|15018.8|15015.3|15013.5|15020.6|15018.8|15010.2|15008.4|0
1752780300000|2025-07-17 19:25:00|15015|15013.2|15014.6|15012.8|15015.6|15013.8|15012.6|15010.8|0
1752780600000|2025-07-17 19:30:00|15014.5|15012.7|15018.2|15016.4|15022.1|15020.3|15012|15010.2|0
1752780900000|2025-07-17 19:35:00|15017.9|15016.1|15012.3|15010.5|15017.9|15016.1|15009|15007.2|0
1752781200000|2025-07-17 19:40:00|15012.6|15010.8|15000.7|14998.9|15015.7|15013.9|14999.6|14997.8|0
1752781500000|2025-07-17 19:45:00|15001.5|14999.7|15010.3|15008.5|15010.5|15008.7|15000.8|14999|0
1752781800000|2025-07-17 19:50:00|15004.7|15002.9|15003.6|15001.8|15021.6|15019.8|14998.7|14996.9|0
1752782100000|2025-07-17 19:55:00|15003.8|15002|15005.1|15003.3|15011.9|15010.1|14990.3|14988.5|0
1752782400000|2025-07-17 20:00:00|15004.5|15002.7|14967.2|14964.2|15047.6|15044.6|14965.4|14962.4|0
1752782700000|2025-07-17 20:05:00|14966.9|14963.9|14974.6|14971.6|14978.8|14975.8|14952.5|14949.5|0
1752783000000|2025-07-17 20:10:00|14974.5|14971.5|14986.7|14983.7|14990|14987|14973.8|14970.8|0
1752783300000|2025-07-17 20:15:00|14986.6|14983.6|14988.3|14985.3|14992|14989|14982|14979|0
1752783600000|2025-07-17 20:20:00|14988.1|14985.1|14994.2|14991.2|14995.5|14992.5|14982.6|14979.6|0
1752783900000|2025-07-17 20:25:00|14994.8|14991.8|15000.2|14997.2|15002.2|14999.2|14993.3|14990.3|0
1752784200000|2025-07-17 20:30:00|15000.5|14997.5|15004|15001|15006.3|15003.3|14998.9|14995.9|0
1752784500000|2025-07-17 20:35:00|15004.4|15001.4|15005.7|15002.7|15009|15006|15000.9|14997.9|0
1752784800000|2025-07-17 20:40:00|15006.1|15003.1|15004.4|15001.4|15006.5|15003.5|15002.3|14999.3|0
1752785100000|2025-07-17 20:45:00|15004.3|15001.3|14994.2|14991.2|15005.7|15002.7|14993.4|14990.4|0
1752785400000|2025-07-17 20:50:00|14993.6|14990.6|14999.5|14996.5|15001.5|14998.5|14993.6|14990.6|0
1752785700000|2025-07-17 20:55:00|14998.9|14995.9|14996.9|14993.9|15000.4|14997.4|14996.4|14993.4|0
1752786000000|2025-07-17 21:00:00|14996.6|14993.6|14994.8|14991.8|14997|14994|14992.9|14989.9|0
1752786300000|2025-07-17 21:05:00|14994.9|14991.9|14996.5|14993.5|14997.5|14994.5|14994.1|14991.1|0
1752786600000|2025-07-17 21:10:00|14996.8|14993.8|14999.1|14996.1|15000.2|14997.2|14996.6|14993.6|0
1752786900000|2025-07-17 21:15:00|14999|14996|14999.6|14996.6|14999.6|14996.6|14997.6|14994.6|0
1752787200000|2025-07-17 21:20:00|14999.3|14996.3|14997.2|14994.2|14999.4|14996.4|14996.7|14993.7|0
1752787500000|2025-07-17 21:25:00|14997.4|14994.4|14995.6|14992.6|14998.2|14995.2|14994.1|14991.1|0
1752787800000|2025-07-17 21:30:00|14995.8|14992.8|14987.4|14984.4|14995.9|14992.9|14986.3|14983.3|0
1752788100000|2025-07-17 21:35:00|14988.1|14985.1|14985.1|14982.1|14990.4|14987.4|14984.6|14981.6|0
1752788400000|2025-07-17 21:40:00|14985|14982|14979.2|14976.2|14985.2|14982.2|14978.1|14975.1|0
1752788700000|2025-07-17 21:45:00|14979.6|14976.6|14979.4|14976.4|14983|14980|14979.1|14976.1|0
1752789000000|2025-07-17 21:50:00|14980|14977|14979.1|14976.1|14980.1|14977.1|14978.1|14975.1|0
1752789300000|2025-07-17 21:55:00|14979|14976|14982.9|14979.9|14984.4|14981.4|14979|14976|0
1752789600000|2025-07-17 22:00:00|14982.7|14979.7|14980|14977|14982.7|14979.7|14980|14977|0
1752789900000|2025-07-17 22:05:00|14980.7|14977.7|14977.3|14974.3|14980.7|14977.7|14976.6|14973.6|0
1752790200000|2025-07-17 22:10:00|14977.4|14974.4|14984.6|14981.6|14984.8|14981.8|14977.3|14974.3|0
1752790500000|2025-07-17 22:15:00|14984.7|14981.7|14985.5|14982.5|14985.5|14982.5|14984|14981|0
1752790800000|2025-07-17 22:20:00|14985.4|14982.4|14984.7|14981.7|14986|14983|14984.1|14981.1|0
1752791100000|2025-07-17 22:25:00|14984.6|14981.6|14984.6|14981.6|14985.1|14982.1|14984.2|14981.2|0
1752791400000|2025-07-17 22:30:00|14984.4|14981.4|14984.1|14981.1|14984.5|14981.5|14983.8|14980.8|0
1752791700000|2025-07-17 22:35:00|14984.2|14981.2|14987|14984|14987.3|14984.3|14984|14981|0
1752792000000|2025-07-17 22:40:00|14986.8|14983.8|14984.7|14981.7|14987.5|14984.5|14984.4|14981.4|0
1752792300000|2025-07-17 22:45:00|14984.5|14981.5|14984|14981|14985.4|14982.4|14984|14981|0
1752792600000|2025-07-17 22:50:00|14983.9|14980.9|14985.6|14982.6|14985.6|14982.6|14983.9|14980.9|0
1752792900000|2025-07-17 22:55:00|14985.4|14982.4|14985|14982|14985.6|14982.6|14984.4|14981.4|0
1752793200000|2025-07-17 23:00:00|14985.1|14982.1|14986.1|14983.1|14986.5|14983.5|14982|14979|0
1752793500000|2025-07-17 23:05:00|14986|14983|14988.8|14985.8|14990.2|14987.2|14985.9|14982.9|0
1752793800000|2025-07-17 23:10:00|14988.6|14985.6|14992.8|14989.8|14992.8|14989.8|14988.5|14985.5|0
1752794100000|2025-07-17 23:15:00|14992.5|14989.5|14992.2|14989.2|14993|14990|14991|14988|0
1752794400000|2025-07-17 23:20:00|14992.1|14989.1|14992.7|14989.7|14992.9|14989.9|14992|14989|0
1752794700000|2025-07-17 23:25:00|14992.9|14989.9|14989.7|14986.7|14993.1|14990.1|14989.7|14986.7|0
1752795000000|2025-07-17 23:30:00|14989.9|14986.9|14988.7|14985.7|14989.9|14986.9|14988.4|14985.4|0
1752795300000|2025-07-17 23:35:00|14988.8|14985.8|14988.8|14985.8|14989.5|14986.5|14986.5|14983.5|0
1752795600000|2025-07-17 23:40:00|14988.9|14985.9|14991.3|14988.3|14991.5|14988.5|14988.9|14985.9|0
1752795900000|2025-07-17 23:45:00|14991.5|14988.5|14989.8|14986.8|14992|14989|14989.4|14986.4|0
1752796200000|2025-07-17 23:50:00|14989.4|14986.4|14993.2|14990.2|14995.6|14992.6|14988.6|14985.6|0
1752796500000|2025-07-17 23:55:00|14993.1|14990.1|14994.9|14989.9|14995.7|14991.8|14989.3|14986.3|0
1752796800000|2025-07-18 00:00:00|14995|14990|14995.9|14990.9|14997.4|14992.4|14991.4|14986.4|0
1752797100000|2025-07-18 00:05:00|14996|14991|14992.9|14987.9|14997.8|14992.8|14990.6|14985.6|0
1752797400000|2025-07-18 00:10:00|14992.7|14987.7|14995.1|14990.1|14995.6|14990.6|14991.7|14986.7|0
1752797700000|2025-07-18 00:15:00|14995|14990|14996.6|14991.6|14997.1|14992.1|14992.8|14987.8|0
1752798000000|2025-07-18 00:20:00|14996.4|14991.4|14993.2|14988.2|14997.1|14992.1|14993.1|14988.1|0
1752798300000|2025-07-18 00:25:00|14993.1|14988.1|14991.5|14986.5|14993.9|14988.9|14991.1|14986.1|0
1752798600000|2025-07-18 00:30:00|14991.4|14986.4|14989.2|14984.2|14991.6|14986.6|14988|14983|0
1752798900000|2025-07-18 00:35:00|14989.1|14984.1|14990.6|14985.6|14991.3|14986.3|14988.3|14983.3|0
1752799200000|2025-07-18 00:40:00|14990.7|14985.7|14987.9|14982.9|14992|14987|14987.8|14982.8|0
1752799500000|2025-07-18 00:45:00|14987.8|14982.8|14986.6|14981.6|14988.1|14983.1|14985.5|14980.5|0
1752799800000|2025-07-18 00:50:00|14986.8|14981.8|14989|14984|14989.8|14984.8|14986.8|14981.8|0
1752800100000|2025-07-18 00:55:00|14988.9|14983.9|14986.9|14981.9|14988.9|14983.9|14984.8|14979.8|0
1752800400000|2025-07-18 01:00:00|14986.8|14981.8|14988.1|14983.1|14989|14984|14985.2|14980.2|0
1752800700000|2025-07-18 01:05:00|14988|14983|14988.3|14983.3|14989.9|14984.9|14986.9|14981.9|0
1752801000000|2025-07-18 01:10:00|14988.4|14983.4|14988.3|14983.3|14989.4|14984.4|14986.9|14981.9|0
1752801300000|2025-07-18 01:15:00|14988.4|14983.4|14986.4|14981.4|14988.5|14983.5|14985.5|14980.5|0
1752801600000|2025-07-18 01:20:00|14986.3|14981.3|14982|14977|14986.5|14981.5|14981.7|14976.7|0
1752801900000|2025-07-18 01:25:00|14981.8|14976.8|14983.5|14978.5|14984.1|14979.1|14981.5|14976.5|0
1752802200000|2025-07-18 01:30:00|14983.4|14978.4|14985.3|14980.3|14985.9|14980.9|14983.4|14978.4|0
1752802500000|2025-07-18 01:35:00|14985.2|14980.2|14987.2|14982.2|14987.5|14982.5|14983.5|14978.5|0
1752802800000|2025-07-18 01:40:00|14986.9|14981.9|14986.9|14981.9|14990.3|14985.3|14986.8|14981.8|0
1752803100000|2025-07-18 01:45:00|14987|14982|14986.6|14981.6|14987.9|14982.9|14985.7|14980.7|0
1752803400000|2025-07-18 01:50:00|14986.5|14981.5|14986.7|14981.7|14987.6|14982.6|14984.4|14979.4|0
1752803700000|2025-07-18 01:55:00|14986.6|14981.6|14986.4|14981.4|14987.6|14982.6|14985.4|14980.4|0
1752804000000|2025-07-18 02:00:00|14986.2|14981.2|14983.5|14978.5|14986.7|14981.7|14982.1|14977.1|0
1752804300000|2025-07-18 02:05:00|14983.4|14978.4|14984.4|14979.4|14984.7|14979.7|14982.7|14977.7|0
1752804600000|2025-07-18 02:10:00|14984.2|14979.2|14985.9|14980.9|14986.2|14981.2|14984|14979|0
1752804900000|2025-07-18 02:15:00|14985.8|14980.8|14984.9|14979.9|14987.6|14982.6|14984.4|14979.4|0
1752805200000|2025-07-18 02:20:00|14984.8|14979.8|14987.7|14982.7|14988|14983|14984.7|14979.7|0
1752805500000|2025-07-18 02:25:00|14987.9|14982.9|14988.5|14983.5|14989.3|14984.3|14987|14982|0
1752805800000|2025-07-18 02:30:00|14988.4|14983.4|14991.1|14986.1|14991.4|14986.4|14987.8|14982.8|0
1752806100000|2025-07-18 02:35:00|14991.2|14986.2|14991.4|14986.4|14991.4|14986.4|14989.7|14984.7|0
1752806400000|2025-07-18 02:40:00|14991.2|14986.2|14994.5|14989.5|14994.9|14989.9|14991.2|14986.2|0
1752806700000|2025-07-18 02:45:00|14994.6|14989.6|14996.7|14991.7|14997.4|14992.4|14994|14989|0
1752807000000|2025-07-18 02:50:00|14996.8|14991.8|14998.8|14993.8|15000.6|14995.6|14996.8|14991.8|0
1752807300000|2025-07-18 02:55:00|14998.7|14993.7|14995.7|14990.7|14999|14994|14994.9|14989.9|0
1752807600000|2025-07-18 03:00:00|14995.6|14990.6|14996.1|14991.1|14997.1|14992.1|14994.1|14989.1|0
1752807900000|2025-07-18 03:05:00|14996|14991|14994.7|14989.7|14996.9|14991.9|14994.1|14989.1|0
1752808200000|2025-07-18 03:10:00|14994.8|14989.8|14995|14990|14995.9|14990.9|14993.4|14988.4|0
1752808500000|2025-07-18 03:15:00|14994.8|14989.8|14993.9|14988.9|14995|14990|14992.6|14987.6|0
1752808800000|2025-07-18 03:20:00|14993.5|14988.5|14995.4|14990.4|14995.8|14990.8|14992.7|14987.7|0
1752809100000|2025-07-18 03:25:00|14995.3|14990.3|14997.5|14992.5|14997.6|14992.6|14993|14988|0
1752809400000|2025-07-18 03:30:00|14997.3|14992.3|14996.4|14991.4|14999.6|14994.6|14992.9|14987.9|0
1752809700000|2025-07-18 03:35:00|14996.2|14991.2|14992.5|14987.5|14996.2|14991.2|14991.6|14986.6|0
1752810000000|2025-07-18 03:40:00|14992.6|14987.6|14994.9|14989.9|14995.2|14990.2|14991.6|14986.6|0
1752810300000|2025-07-18 03:45:00|14995|14990|14994.6|14989.6|14995.5|14990.5|14994|14989|0
1752810600000|2025-07-18 03:50:00|14994.5|14989.5|14992.5|14987.5|14994.9|14989.9|14992.1|14987.1|0
1752810900000|2025-07-18 03:55:00|14992.6|14987.6|14992.6|14987.6|14993.8|14988.8|14991.8|14986.8|0
1752811200000|2025-07-18 04:00:00|14992.5|14987.5|14992|14987|14993.4|14988.4|14990.6|14985.6|0
1752811500000|2025-07-18 04:05:00|14991.9|14986.9|14990.6|14985.6|14992.4|14987.4|14990.2|14985.2|0
1752811800000|2025-07-18 04:10:00|14990.5|14985.5|14990|14985|14991.5|14986.5|14989.9|14984.9|0
1752812100000|2025-07-18 04:15:00|14990.1|14985.1|14990.4|14985.4|14991.5|14986.5|14989.8|14984.8|0
1752812400000|2025-07-18 04:20:00|14990.5|14985.5|14991.3|14986.3|14991.6|14986.6|14989.8|14984.8|0
1752812700000|2025-07-18 04:25:00|14991.2|14986.2|14994.2|14989.2|14995.3|14990.3|14991|14986|0
1752813000000|2025-07-18 04:30:00|14994.3|14989.3|14995.4|14990.4|14996.2|14991.2|14993.5|14988.5|0
1752813300000|2025-07-18 04:35:00|14995.3|14990.3|14995.9|14990.9|14996.1|14991.1|14994.2|14989.2|0
1752813600000|2025-07-18 04:40:00|14995.8|14990.8|14993.1|14988.1|14996.1|14991.1|14993|14988|0
1752813900000|2025-07-18 04:45:00|14993.2|14988.2|14993.3|14988.3|14993.5|14988.5|14991.2|14986.2|0
1752814200000|2025-07-18 04:50:00|14993.5|14988.5|14993.3|14988.3|14994.2|14989.2|14992.6|14987.6|0
1752814500000|2025-07-18 04:55:00|14993.4|14988.4|14994.6|14989.6|14994.7|14989.7|14992.8|14987.8|0
1752814800000|2025-07-18 05:00:00|14994.5|14989.5|14998.6|14993.6|14999|14994|14994|14989|0
1752815100000|2025-07-18 05:05:00|14998.8|14993.8|14996.4|14991.4|14999.7|14994.7|14996.3|14991.3|0
1752815400000|2025-07-18 05:10:00|14996.3|14991.3|15003.6|14998.6|15005.4|15000.4|14994.8|14989.8|0
1752815700000|2025-07-18 05:15:00|15003.5|14998.5|15005|15000|15005.5|15000.5|15003.3|14998.3|0
1752816000000|2025-07-18 05:20:00|15004.9|14999.9|15005.7|15000.7|15005.8|15000.8|15003.6|14998.6|0
1752816300000|2025-07-18 05:25:00|15005.8|15000.8|15006.8|15001.8|15006.8|15001.8|15001.9|14996.9|0
1752816600000|2025-07-18 05:30:00|15007|15002|15013.6|15008.6|15013.9|15008.9|15006.3|15001.3|0
1752816900000|2025-07-18 05:35:00|15014|15009|15014.1|15009.1|15015.8|15010.8|15011.8|15006.8|0
1752817200000|2025-07-18 05:40:00|15014.3|15009.3|15011.3|15006.3|15014.5|15009.5|15010.9|15005.9|0
1752817500000|2025-07-18 05:45:00|15011.2|15006.2|15015.4|15010.4|15016.4|15011.4|15010.3|15005.3|0
1752817800000|2025-07-18 05:50:00|15015.5|15010.5|15014.4|15009.4|15015.8|15010.8|15012.9|15007.9|0
1752818100000|2025-07-18 05:55:00|15014.3|15009.3|15015.2|15010.2|15016.5|15011.5|15013.3|15008.3|0
1752818400000|2025-07-18 06:00:00|15015|15010|15013.8|15008.8|15016.6|15011.6|15011.4|15006.4|0
1752818700000|2025-07-18 06:05:00|15013.9|15008.9|15013.9|15008.9|15015.2|15010.2|15012.2|15007.2|0
1752819000000|2025-07-18 06:10:00|15014|15009|15013.3|15008.3|15015.3|15010.3|15012.5|15007.5|0
1752819300000|2025-07-18 06:15:00|15013.4|15008.4|15013.4|15008.4|15013.7|15008.7|15012.2|15007.2|0
1752819600000|2025-07-18 06:20:00|15012.9|15007.9|15016.9|15011.9|15019.3|15014.3|15012|15007|0
1752819900000|2025-07-18 06:25:00|15016.8|15011.8|15010|15005|15017.2|15012.2|15009.7|15004.7|0
1752820200000|2025-07-18 06:30:00|15010.2|15005.2|15008|15003|15012.6|15007.6|15006.7|15001.7|0
1752820500000|2025-07-18 06:35:00|15008.1|15003.1|15006.3|15001.3|15009|15004|15004|14999|0
1752820800000|2025-07-18 06:40:00|15006.4|15001.4|15005.2|15000.2|15006.5|15001.5|15004.5|14999.5|0
1752821100000|2025-07-18 06:45:00|15005.1|15000.1|15004.9|14999.9|15005.9|15000.9|15002.3|14997.3|0
1752821400000|2025-07-18 06:50:00|15004.8|14999.8|15006.1|15001.1|15007.7|15002.7|15003.5|14998.5|0
1752821700000|2025-07-18 06:55:00|15006|15001|15001.6|14996.6|15006.8|15001.8|15001|14996|0
1752822000000|2025-07-18 07:00:00|15001.5|14996.5|15005.6|15000.6|15006.8|15001.8|15001|14996|0
1752822300000|2025-07-18 07:05:00|15005.8|15000.8|15004.6|14999.6|15007.6|15002.6|15004|14999|0
1752822600000|2025-07-18 07:10:00|15004.7|14999.7|14994.1|14989.1|15006.9|15001.9|14993.1|14988.1|0
1752822900000|2025-07-18 07:15:00|14993.9|14988.9|14997.7|14992.7|14998.7|14993.7|14993.4|14988.4|0
1752823200000|2025-07-18 07:20:00|14997.8|14992.8|14995.5|14990.5|14998.3|14993.3|14993.8|14988.8|0
1752823500000|2025-07-18 07:25:00|14995.4|14990.4|14996|14991|14997.3|14992.3|14993.4|14988.4|0
1752823800000|2025-07-18 07:30:00|14996.3|14991.3|14989.9|14984.9|14996.5|14991.5|14989.9|14984.9|0
1752824100000|2025-07-18 07:35:00|14989.6|14984.6|14994.2|14989.2|14994.5|14989.5|14985.7|14980.7|0
1752824400000|2025-07-18 07:40:00|14994.1|14989.1|14998.3|14993.3|14998.5|14993.5|14993.3|14988.3|0
1752824700000|2025-07-18 07:45:00|14998.4|14993.4|14997.1|14992.1|14999.6|14994.6|14995.3|14990.3|0
1752825000000|2025-07-18 07:50:00|14997.2|14992.2|14999.9|14994.9|15000.6|14995.6|14994.5|14989.5|0
1752825300000|2025-07-18 07:55:00|15000|14995|14992.5|14987.5|15000.4|14995.4|14992.5|14987.5|0
1752825600000|2025-07-18 08:00:00|14992.1|14987.1|15009.2|15006.2|15023.2|15020.2|14991.5|14986.5|0
1752825900000|2025-07-18 08:05:00|15009.3|15006.3|15011.3|15008.3|15015.1|15012.1|15007.6|15004.6|0
1752826200000|2025-07-18 08:10:00|15011.4|15008.4|15017.4|15014.4|15017.4|15014.4|15008.1|15005.1|0
1752826500000|2025-07-18 08:15:00|15017.3|15014.3|15015.6|15012.6|15019.5|15016.5|15014.8|15011.8|0
1752826800000|2025-07-18 08:20:00|15015.5|15012.5|15018.2|15015.2|15020.4|15017.4|15015.5|15012.5|0
1752827100000|2025-07-18 08:25:00|15017.9|15014.9|15023.5|15020.5|15024.4|15021.4|15017.9|15014.9|0
1752827400000|2025-07-18 08:30:00|15023.4|15020.4|15022.3|15019.3|15023.8|15020.8|15021.8|15018.8|0
1752827700000|2025-07-18 08:35:00|15022.4|15019.4|15018.7|15015.7|15022.4|15019.4|15018.1|15015.1|0
1752828000000|2025-07-18 08:40:00|15018.9|15015.9|15017.3|15014.3|15019.7|15016.7|15013.5|15010.5|0
1752828300000|2025-07-18 08:45:00|15017.2|15014.2|15022.5|15019.5|15023.6|15020.6|15017.2|15014.2|0
1752828600000|2025-07-18 08:50:00|15022.4|15019.4|15023.1|15020.1|15023.5|15020.5|15021.8|15018.8|0
1752828900000|2025-07-18 08:55:00|15023|15020|15023|15020|15024.3|15021.3|15022.3|15019.3|0
1752829200000|2025-07-18 09:00:00|15023.1|15020.1|15027.1|15024.1|15027.2|15024.2|15023|15020|0
1752829500000|2025-07-18 09:05:00|15027.2|15024.2|15026.5|15023.5|15027.4|15024.4|15026.2|15023.2|0
1752829800000|2025-07-18 09:10:00|15026.6|15023.6|15029.7|15026.7|15030.3|15027.3|15026.6|15023.6|0
1752830100000|2025-07-18 09:15:00|15029.5|15026.5|15026.4|15023.4|15030.2|15027.2|15026.1|15023.1|0
1752830400000|2025-07-18 09:20:00|15026.3|15023.3|15025.9|15022.9|15026.7|15023.7|15024.3|15021.3|0
1752830700000|2025-07-18 09:25:00|15025.8|15022.8|15026.2|15023.2|15026.7|15023.7|15023.2|15020.2|0
1752831000000|2025-07-18 09:30:00|15026.1|15023.1|15025.5|15022.5|15026.4|15023.4|15024.6|15021.6|0
1752831300000|2025-07-18 09:35:00|15025.4|15022.4|15025|15022|15026.3|15023.3|15024.7|15021.7|0
1752831600000|2025-07-18 09:40:00|15025.1|15022.1|15023.3|15020.3|15025.1|15022.1|15022|15019|0
1752831900000|2025-07-18 09:45:00|15023.2|15020.2|15023.2|15020.2|15023.8|15020.8|15022.4|15019.4|0
1752832200000|2025-07-18 09:50:00|15023.1|15020.1|15014.8|15011.8|15025.4|15022.4|15013.9|15010.9|0
1752832500000|2025-07-18 09:55:00|15015|15012|15014.5|15011.5|15015.2|15012.2|15014|15011|0
1752832800000|2025-07-18 10:00:00|15014.4|15011.4|15014|15011|15014.9|15011.9|15012.9|15009.9|0
1752833100000|2025-07-18 10:05:00|15013.9|15010.9|15013.3|15010.3|15014.9|15011.9|15012.8|15009.8|0
1752833400000|2025-07-18 10:10:00|15013.4|15010.4|15015.1|15012.1|15015.3|15012.3|15012.4|15009.4|0
1752833700000|2025-07-18 10:15:00|15015|15012|15012.2|15009.2|15015.3|15012.3|15011.8|15008.8|0
1752834000000|2025-07-18 10:20:00|15012.1|15009.1|15007.6|15004.6|15012.1|15009.1|15005|15002|0
1752834300000|2025-07-18 10:25:00|15007.4|15004.4|15008.8|15005.8|15008.8|15005.8|15005.1|15002.1|0
1752834600000|2025-07-18 10:30:00|15008.9|15005.9|15004.3|15001.3|15008.9|15005.9|15003.5|15000.5|0
1752834900000|2025-07-18 10:35:00|15004.4|15001.4|15010.7|15007.7|15011|15008|15003.9|15000.9|0
1752835200000|2025-07-18 10:40:00|15010.9|15007.9|15011.1|15008.1|15011.9|15008.9|15010|15007|0
1752835500000|2025-07-18 10:45:00|15011.2|15008.2|15011.2|15008.2|15012|15009|15009.2|15006.2|0
1752835800000|2025-07-18 10:50:00|15010.6|15007.6|15013.1|15010.1|15013.5|15010.5|15009.8|15006.8|0
1752836100000|2025-07-18 10:55:00|15013.3|15010.3|15014.2|15011.2|15014.7|15011.7|15012.4|15009.4|0
1752836400000|2025-07-18 11:00:00|15015.9|15012.9|15007.9|15004.9|15016.5|15013.5|15007.9|15004.9|0
1752836700000|2025-07-18 11:05:00|15007.8|15004.8|15007.6|15004.6|15013.5|15010.5|15003.3|15000.3|0
1752837000000|2025-07-18 11:10:00|15007.7|15004.7|15006.1|15003.1|15007.7|15004.7|15002.1|14999.1|0
1752837300000|2025-07-18 11:15:00|15004.1|15001.1|15000.6|14997.6|15007.3|15004.3|15000.5|14997.5|0
1752837600000|2025-07-18 11:20:00|15000.7|14997.7|15005.6|15002.6|15006|15003|15000.7|14997.7|0
1752837900000|2025-07-18 11:25:00|15005.5|15002.5|15005.2|15002.2|15005.9|15002.9|15004.5|15001.5|0
1752838200000|2025-07-18 11:30:00|15005.1|15002.1|15010.6|15007.6|15010.8|15007.8|15005|15002|0
1752838500000|2025-07-18 11:35:00|15010.7|15007.7|15010|15007|15011.6|15008.6|15008.9|15005.9|0
1752838800000|2025-07-18 11:40:00|15009.8|15006.8|15009.8|15006.8|15011.3|15008.3|15008|15005|0
1752839100000|2025-07-18 11:45:00|15009.7|15006.7|15002.7|14999.7|15010.8|15007.8|15002.7|14999.7|0
1752839400000|2025-07-18 11:50:00|15002.5|14999.5|15005.3|15002.3|15007.5|15004.5|14999.6|14996.6|0
1752839700000|2025-07-18 11:55:00|15005.2|15002.2|15001.1|14998.1|15005.2|15002.2|14999.1|14996.1|0
1752840000000|2025-07-18 12:00:00|15000.9|14997.9|14996.2|14993.2|15001.4|14998.4|14994.5|14991.5|0
1752840300000|2025-07-18 12:05:00|14996.4|14993.4|14993.8|14990.8|14998.6|14995.6|14989.1|14986.1|0
1752840600000|2025-07-18 12:10:00|14993.4|14990.4|14998.2|14995.2|14999.1|14996.1|14993.3|14990.3|0
1752840900000|2025-07-18 12:15:00|14998.1|14995.1|14998.4|14995.4|15001.4|14998.4|14996.5|14993.5|0
1752841200000|2025-07-18 12:20:00|14998.5|14995.5|14999.9|14996.9|15001.1|14998.1|14997.8|14994.8|0
1752841500000|2025-07-18 12:25:00|14999.7|14996.7|14999.2|14996.2|15001.5|14998.5|14996.1|14993.1|0
1752841800000|2025-07-18 12:30:00|14999.1|14996.1|14991.6|14988.6|14999.1|14996.1|14991.6|14988.6|0
1752842100000|2025-07-18 12:35:00|14991.5|14988.5|14991.8|14988.8|14992.8|14989.8|14988.1|14985.1|0
1752842400000|2025-07-18 12:40:00|14991.9|14988.9|14994.6|14991.6|14994.6|14991.6|14989.3|14986.3|0
1752842700000|2025-07-18 12:45:00|14994.3|14991.3|14993.8|14990.8|14996.3|14993.3|14993.5|14990.5|0
1752843000000|2025-07-18 12:50:00|14993.7|14990.7|14992.3|14989.3|14994.6|14991.6|14992|14989|0
1752843300000|2025-07-18 12:55:00|14992.1|14989.1|14995.8|14992.8|14996|14993|14991.8|14988.8|0
1752843600000|2025-07-18 13:00:00|14996.1|14993.1|14999.2|14996.2|15003.3|15000.3|14995.6|14992.6|0
1752843900000|2025-07-18 13:05:00|15000.8|14997.8|15001.5|14998.5|15003.3|15000.3|14999.2|14996.2|0
1752844200000|2025-07-18 13:10:00|15001.6|14998.6|15003.3|15000.3|15005|15002|15001|14998|0
1752844500000|2025-07-18 13:15:00|15003|15000|14992.1|14989.1|15003|15000|14989.6|14986.6|0
1752844800000|2025-07-18 13:20:00|14991.8|14988.8|14996.1|14993.1|14996.9|14993.9|14991|14988|0
1752845100000|2025-07-18 13:25:00|15002.2|14999.2|15028.2|15025.2|15069.4|15066.4|15000.1|14997.1|0
1752845400000|2025-07-18 13:30:00|15026.9|15023.9|14968.3|14966.5|15026.9|15023.9|14963.8|14962|0
1752845700000|2025-07-18 13:35:00|14968.4|14966.6|14944.7|14942.9|14972.1|14970.3|14937.6|14935.8|0
1752846000000|2025-07-18 13:40:00|14946.4|14944.6|14951.4|14949.6|14961.6|14959.8|14941.2|14939.4|0
1752846300000|2025-07-18 13:45:00|14953.3|14951.5|14959|14957.2|14964.2|14962.4|14944.8|14943|0
1752846600000|2025-07-18 13:50:00|14958.9|14957.1|14931.9|14930.1|14963.2|14961.4|14929.3|14927.5|0
1752846900000|2025-07-18 13:55:00|14931.7|14929.9|14915.2|14913.4|14932.1|14930.3|14911.5|14909.7|0
1752847200000|2025-07-18 14:00:00|14915.5|14913.7|14900.9|14899.1|14931.5|14929.7|14894.7|14892.9|0
1752847500000|2025-07-18 14:05:00|14899.9|14898.1|14903.1|14901.3|14906|14904.2|14889.7|14887.9|0
1752847800000|2025-07-18 14:10:00|14903.9|14902.1|14886|14884.2|14912.8|14911|14882.5|14880.7|0
1752848100000|2025-07-18 14:15:00|14887.6|14885.8|14886.1|14884.3|14887.8|14886|14858|14856.2|0
1752848400000|2025-07-18 14:20:00|14886|14884.2|14874.7|14872.9|14894.6|14892.8|14873.8|14872|0
1752848700000|2025-07-18 14:25:00|14874.1|14872.3|14862|14860.2|14878.7|14876.9|14859.6|14857.8|0
1752849000000|2025-07-18 14:30:00|14860|14858.2|14867.7|14865.9|14870.9|14869.1|14856.5|14854.7|0
1752849300000|2025-07-18 14:35:00|14865.8|14864|14879.2|14877.4|14879.3|14877.5|14865.3|14863.5|0
1752849600000|2025-07-18 14:40:00|14879.7|14877.9|14907.4|14905.6|14907.7|14905.9|14877.7|14875.9|0
1752849900000|2025-07-18 14:45:00|14908.1|14906.3|14895|14893.2|14912.7|14910.9|14894.5|14892.7|0
1752850200000|2025-07-18 14:50:00|14894.6|14892.8|14890.5|14888.7|14901.3|14899.5|14890.1|14888.3|0
1752850500000|2025-07-18 14:55:00|14890.4|14888.6|14902.2|14900.4|14910.3|14908.5|14889.3|14887.5|0
1752850800000|2025-07-18 15:00:00|14901.3|14899.5|14869.1|14867.3|14903.1|14901.3|14867.8|14866|0
1752851100000|2025-07-18 15:05:00|14869|14867.2|14892.4|14890.6|14894.2|14892.4|14866.2|14864.4|0
1752851400000|2025-07-18 15:10:00|14892.1|14890.3|14899.1|14897.3|14904.6|14902.8|14891.7|14889.9|0
1752851700000|2025-07-18 15:15:00|14898.9|14897.1|14899.2|14897.4|14908.9|14907.1|14897.7|14895.9|0
1752852000000|2025-07-18 15:20:00|14899.5|14897.7|14901.3|14899.5|14908.5|14906.7|14899.4|14897.6|0
1752852300000|2025-07-18 15:25:00|14900.2|14898.4|14912.8|14911|14913.1|14911.3|14898.9|14897.1|0
1752852600000|2025-07-18 15:30:00|14912.9|14911.1|14929.6|14927.8|14929.7|14927.9|14912.9|14911.1|0
1752852900000|2025-07-18 15:35:00|14929.7|14927.9|14920.5|14918.7|14932.5|14930.7|14920.3|14918.5|0
1752853200000|2025-07-18 15:40:00|14920.4|14918.6|14934.2|14932.4|14936.3|14934.5|14916.4|14914.6|0
1752853500000|2025-07-18 15:45:00|14934.3|14932.5|14940.8|14939|14940.8|14939|14932.7|14930.9|0
1752853800000|2025-07-18 15:50:00|14940.7|14938.9|14944.6|14942.8|14946.7|14944.9|14938.9|14937.1|0
1752854100000|2025-07-18 15:55:00|14944.5|14942.7|14951.5|14949.7|14951.6|14949.8|14939.7|14937.9|0
1752854400000|2025-07-18 16:00:00|14951.4|14949.6|14949.4|14947.6|14955.2|14953.4|14945.4|14943.6|0
1752854700000|2025-07-18 16:05:00|14949.1|14947.3|14946.7|14944.9|14953.3|14951.5|14938|14936.2|0
1752855000000|2025-07-18 16:10:00|14946.5|14944.7|14937.6|14935.8|14946.8|14945|14936.9|14935.1|0
1752855300000|2025-07-18 16:15:00|14937.1|14935.3|14939.6|14937.8|14939.6|14937.8|14929.6|14927.8|0
1752855600000|2025-07-18 16:20:00|14939.3|14937.5|14939.1|14937.3|14941.9|14940.1|14931.4|14929.6|0
1752855900000|2025-07-18 16:25:00|14939.2|14937.4|14926|14924.2|14941.6|14939.8|14914|14912.2|0
1752856200000|2025-07-18 16:30:00|14926.2|14924.4|14911.2|14909.4|14926.6|14924.8|14909.5|14907.7|0
1752856500000|2025-07-18 16:35:00|14911.3|14909.5|14917.5|14915.7|14918.1|14916.3|14900.3|14898.5|0
1752856800000|2025-07-18 16:40:00|14917.4|14915.6|14929.5|14927.7|14932|14930.2|14917.3|14915.5|0
1752857100000|2025-07-18 16:45:00|14929.6|14927.8|14917|14915.2|14934.6|14932.8|14915.1|14913.3|0
1752857400000|2025-07-18 16:50:00|14917.1|14915.3|14921.9|14920.1|14928.7|14926.9|14916.8|14915|0
1752857700000|2025-07-18 16:55:00|14922.1|14920.3|14921.9|14920.1|14926.7|14924.9|14919.6|14917.8|0
1752858000000|2025-07-18 17:00:00|14922.4|14920.6|14922.1|14920.3|14925.6|14923.8|14914.6|14912.8|0
1752858300000|2025-07-18 17:05:00|14922.5|14920.7|14923.7|14921.9|14929.4|14927.6|14920.2|14918.4|0
1752858600000|2025-07-18 17:10:00|14923.8|14922|14936.3|14934.5|14936.3|14934.5|14914.9|14913.1|0
1752858900000|2025-07-18 17:15:00|14936|14934.2|14936.8|14935|14939.2|14937.4|14932.5|14930.7|0
1752859200000|2025-07-18 17:20:00|14937|14935.2|14944.2|14942.4|14948.8|14947|14936.7|14934.9|0
1752859500000|2025-07-18 17:25:00|14944.4|14942.6|14947.1|14945.3|14952.1|14950.3|14942.2|14940.4|0
1752859800000|2025-07-18 17:30:00|14947|14945.2|14947.8|14946|14951.8|14950|14945.5|14943.7|0
1752860100000|2025-07-18 17:35:00|14947.6|14945.8|14950.1|14948.3|14950.1|14948.3|14936|14934.2|0
1752860400000|2025-07-18 17:40:00|14950.5|14948.7|14942.8|14941|14951.7|14949.9|14941.3|14939.5|0
1752860700000|2025-07-18 17:45:00|14942.7|14940.9|14945.2|14943.4|14945.2|14943.4|14938|14936.2|0
1752861000000|2025-07-18 17:50:00|14945.1|14943.3|14935.8|14934|14946.3|14944.5|14934.3|14932.5|0
1752861300000|2025-07-18 17:55:00|14935.6|14933.8|14931.9|14930.1|14936.2|14934.4|14928.1|14926.3|0
1752861600000|2025-07-18 18:00:00|14932.6|14930.8|14953.6|14951.8|14954.4|14952.6|14932.6|14930.8|0
1752861900000|2025-07-18 18:05:00|14953.5|14951.7|14953.2|14951.4|14956.1|14954.3|14950.2|14948.4|0
1752862200000|2025-07-18 18:10:00|14953.1|14951.3|14949.6|14947.8|14953.1|14951.3|14945.6|14943.8|0
1752862500000|2025-07-18 18:15:00|14949.5|14947.7|14954|14952.2|14957.4|14955.6|14948.9|14947.1|0
1752862800000|2025-07-18 18:20:00|14953.8|14952|14948.7|14946.9|14955.8|14954|14947.4|14945.6|0
1752863100000|2025-07-18 18:25:00|14948.6|14946.8|14964.6|14962.8|14965.2|14963.4|14948.4|14946.6|0
1752863400000|2025-07-18 18:30:00|14964.7|14962.9|14958.8|14957|14966.9|14965.1|14958.2|14956.4|0
1752863700000|2025-07-18 18:35:00|14959|14957.2|14953.2|14951.4|14960.9|14959.1|14952.9|14951.1|0
1752864000000|2025-07-18 18:40:00|14953.3|14951.5|14955.9|14954.1|14958.3|14956.5|14953.1|14951.3|0
1752864300000|2025-07-18 18:45:00|14955.8|14954|14952.7|14950.9|14957.2|14955.4|14950.1|14948.3|0
1752864600000|2025-07-18 18:50:00|14953.1|14951.3|14940.5|14938.7|14953.4|14951.6|14940.3|14938.5|0
1752864900000|2025-07-18 18:55:00|14940.4|14938.6|14938.3|14936.5|14940.8|14939|14935.7|14933.9|0
1752865200000|2025-07-18 19:00:00|14938.2|14936.4|14939.6|14937.8|14943.7|14941.9|14937.1|14935.3|0
1752865500000|2025-07-18 19:05:00|14939.5|14937.7|14942.5|14940.7|14943.1|14941.3|14937.8|14936|0
1752865800000|2025-07-18 19:10:00|14942|14940.2|14944.6|14942.8|14947.7|14945.9|14941.2|14939.4|0
1752866100000|2025-07-18 19:15:00|14944.4|14942.6|14955|14953.2|14955.5|14953.7|14944.3|14942.5|0
1752866400000|2025-07-18 19:20:00|14954.9|14953.1|14950.6|14948.8|14959.6|14957.8|14950.6|14948.8|0
1752866700000|2025-07-18 19:25:00|14950|14948.2|14941.4|14939.6|14950|14948.2|14940.6|14938.8|0
1752867000000|2025-07-18 19:30:00|14940.9|14939.1|14936.9|14935.1|14943.7|14941.9|14934.5|14932.7|0
1752867300000|2025-07-18 19:35:00|14937.1|14935.3|14939.7|14937.9|14941.5|14939.7|14936.8|14935|0
1752867600000|2025-07-18 19:40:00|14939.3|14937.5|14945.1|14943.3|14947.6|14945.8|14938|14936.2|0
1752867900000|2025-07-18 19:45:00|14945.4|14943.6|14952.2|14950.4|14952.8|14951|14944.7|14942.9|0
1752868200000|2025-07-18 19:50:00|14954|14952.2|14963.8|14962|14964.2|14962.4|14952.9|14951.1|0
1752868500000|2025-07-18 19:55:00|14961|14959.2|14960.4|14958.6|14964|14962.2|14953.2|14951.4|0
1752868800000|2025-07-18 20:00:00|14961|14958|14949.4|14946.4|14963.9|14960.9|14943.9|14940.9|0
1752869100000|2025-07-18 20:05:00|14949.1|14946.1|14946|14943|14958.1|14955.1|14944.2|14941.2|0
1752869400000|2025-07-18 20:10:00|14945.9|14942.9|14951.5|14948.5|14951.6|14948.6|14945.9|14942.9|0
1752869700000|2025-07-18 20:15:00|14951.9|14948.9|14952.2|14949.2|14953|14950|14951.4|14948.4|0
1752870000000|2025-07-18 20:20:00|14952.3|14949.3|14957.7|14954.7|14958.3|14955.3|14951.3|14948.3|0
1752870300000|2025-07-18 20:25:00|14957.5|14954.5|14955.8|14952.8|14957.5|14954.5|14955.7|14952.7|0
1752870600000|2025-07-18 20:30:00|14955.9|14952.9|14957.3|14954.3|14957.3|14954.3|14955.4|14952.4|0
1752870900000|2025-07-18 20:35:00|14958|14955|14956.6|14953.6|14958.1|14955.1|14956.6|14953.6|0
1752871200000|2025-07-18 20:40:00|14956.4|14953.4|14955.9|14952.9|14957.4|14954.4|14955.6|14952.6|0
1752871500000|2025-07-18 20:45:00|14955.7|14952.7|14955.9|14952.9|14957.3|14954.3|14955.6|14952.6|0
1752871800000|2025-07-18 20:50:00|14955.7|14952.7|14956.9|14953.9|14956.9|14953.9|14955.2|14952.2|0
1752872100000|2025-07-18 20:55:00|14957|14954|14956.5|14953.5|14957|14954|14955.7|14952.7|0
1753048800000|2025-07-20 22:00:00|14951.9|14946.9|14947.5|14942.5|14952.7|14947.7|14947.4|14942.4|0
1753049100000|2025-07-20 22:05:00|14947.4|14942.4|14945.4|14940.4|14948.7|14943.7|14942.6|14937.6|0
1753049400000|2025-07-20 22:10:00|14945.5|14940.5|14948.4|14943.4|14950|14945|14945.4|14940.4|0
1753049700000|2025-07-20 22:15:00|14948.5|14943.5|14945|14940|14949.5|14944.5|14940.8|14935.8|0
1753050000000|2025-07-20 22:20:00|14944.8|14939.8|14950.6|14945.6|14950.8|14945.8|14944.7|14939.7|0
1753050300000|2025-07-20 22:25:00|14950.7|14945.7|14961.2|14956.2|14962.4|14957.4|14950.3|14945.3|0
1753050600000|2025-07-20 22:30:00|14961.1|14956.1|14960.2|14955.2|14963.3|14958.3|14959.8|14954.8|0
1753050900000|2025-07-20 22:35:00|14960.4|14955.4|14967.7|14962.7|14969|14964|14959|14954|0
1753051200000|2025-07-20 22:40:00|14967.8|14962.8|14965.8|14960.8|14968.3|14963.3|14963.6|14958.6|0
1753051500000|2025-07-20 22:45:00|14965.7|14960.7|14963.9|14958.9|14965.9|14960.9|14963.3|14958.3|0
1753051800000|2025-07-20 22:50:00|14964|14959|14967.4|14962.4|14968.1|14963.1|14963.9|14958.9|0
1753052100000|2025-07-20 22:55:00|14967.5|14962.5|14968.5|14963.5|14968.9|14963.9|14967.1|14962.1|0
1753052400000|2025-07-20 23:00:00|14968.6|14963.6|14968.3|14963.3|14970.9|14965.9|14966.5|14961.5|0
1753052700000|2025-07-20 23:05:00|14968.4|14963.4|14970|14965|14971|14966|14967.9|14962.9|0
1753053000000|2025-07-20 23:10:00|14969.9|14964.9|14972.3|14967.3|14974.1|14969.1|14969.8|14964.8|0
1753053300000|2025-07-20 23:15:00|14972.5|14967.5|14969.6|14964.6|14973.1|14968.1|14968.3|14963.3|0
1753053600000|2025-07-20 23:20:00|14969.9|14964.9|14968.3|14963.3|14971.2|14966.2|14967.1|14962.1|0
1753053900000|2025-07-20 23:25:00|14968.2|14963.2|14965.4|14960.4|14968.5|14963.5|14963.5|14958.5|0
1753054200000|2025-07-20 23:30:00|14965.5|14960.5|14967.7|14962.7|14967.8|14962.8|14963.6|14958.6|0
1753054500000|2025-07-20 23:35:00|14967.5|14962.5|14967.8|14962.8|14971.6|14966.6|14966.8|14961.8|0
1753054800000|2025-07-20 23:40:00|14967.9|14962.9|14969.2|14964.2|14970.1|14965.1|14967.6|14962.6|0
1753055100000|2025-07-20 23:45:00|14969.1|14964.1|14971.4|14966.4|14971.8|14966.8|14968.7|14963.7|0
1753055400000|2025-07-20 23:50:00|14971.3|14966.3|14976.3|14971.3|14978.2|14973.2|14970|14965|0
1753055700000|2025-07-20 23:55:00|14976.2|14971.2|14979.6|14974.6|14981.2|14976.2|14975.2|14970.2|0
1753056000000|2025-07-21 00:00:00|14979.8|14974.8|14980.3|14975.3|14981.3|14976.3|14977|14972|0
1753056300000|2025-07-21 00:05:00|14980.4|14975.4|14979.9|14974.9|14981.7|14976.7|14978.1|14973.1|0
1753056600000|2025-07-21 00:10:00|14979.8|14974.8|14979|14974|14980.8|14975.8|14978.8|14973.8|0
1753056900000|2025-07-21 00:15:00|14979.1|14974.1|14978.2|14973.2|14980.8|14975.8|14977.8|14972.8|0
1753057200000|2025-07-21 00:20:00|14978.4|14973.4|14978.9|14973.9|14980|14975|14978.4|14973.4|0
1753057500000|2025-07-21 00:25:00|14978.8|14973.8|14978.1|14973.1|14979.2|14974.2|14976|14971|0
1753057800000|2025-07-21 00:30:00|14978|14973|14977.5|14972.5|14978.7|14973.7|14974.9|14969.9|0
1753058100000|2025-07-21 00:35:00|14977.4|14972.4|14976.1|14971.1|14977.7|14972.7|14975.7|14970.7|0
1753058400000|2025-07-21 00:40:00|14976.3|14971.3|14975|14970|14976.3|14971.3|14974|14969|0
1753058700000|2025-07-21 00:45:00|14975.1|14970.1|14976.4|14971.4|14977.1|14972.1|14974.2|14969.2|0
1753059000000|2025-07-21 00:50:00|14976.5|14971.5|14975.9|14970.9|14977|14972|14975|14970|0
1753059300000|2025-07-21 00:55:00|14975.7|14970.7|14974.2|14969.2|14976.4|14971.4|14973.3|14968.3|0
1753059600000|2025-07-21 01:00:00|14974.1|14969.1|14978.8|14973.8|14979.8|14974.8|14973.5|14968.5|0
1753059900000|2025-07-21 01:05:00|14978.9|14973.9|14987.2|14982.2|14989.8|14984.8|14978.2|14973.2|0
1753060200000|2025-07-21 01:10:00|14987.3|14982.3|14986.7|14981.7|14987.7|14982.7|14983.6|14978.6|0
1753060500000|2025-07-21 01:15:00|14986.8|14981.8|14990.8|14985.8|14991.3|14986.3|14986.8|14981.8|0
1753060800000|2025-07-21 01:20:00|14990.7|14985.7|14990|14985|14991.3|14986.3|14988|14983|0
1753061100000|2025-07-21 01:25:00|14990.1|14985.1|14984.8|14979.8|14990.9|14985.9|14983.9|14978.9|0
1753061400000|2025-07-21 01:30:00|14984.7|14979.7|14985.3|14980.3|14985.5|14980.5|14981.4|14976.4|0
1753061700000|2025-07-21 01:35:00|14985.4|14980.4|14984.2|14979.2|14986.4|14981.4|14982.9|14977.9|0
1753062000000|2025-07-21 01:40:00|14984.1|14979.1|14984.6|14979.6|14986.7|14981.7|14983.6|14978.6|0
1753062300000|2025-07-21 01:45:00|14984.7|14979.7|14983.1|14978.1|14984.7|14979.7|14982.5|14977.5|0
1753062600000|2025-07-21 01:50:00|14983|14978|14982.7|14977.7|14984.2|14979.2|14981.8|14976.8|0
1753062900000|2025-07-21 01:55:00|14982.8|14977.8|14982.5|14977.5|14982.8|14977.8|14981.5|14976.5|0
1753063200000|2025-07-21 02:00:00|14982.4|14977.4|14982.9|14977.9|14983|14978|14980.7|14975.7|0
1753063500000|2025-07-21 02:05:00|14983|14978|14982.5|14977.5|14983.6|14978.6|14981.3|14976.3|0
1753063800000|2025-07-21 02:10:00|14982.2|14977.2|14983.1|14978.1|14983.9|14978.9|14982|14977|0
1753064100000|2025-07-21 02:15:00|14983.2|14978.2|14985.4|14980.4|14985.9|14980.9|14982.5|14977.5|0
1753064400000|2025-07-21 02:20:00|14985.3|14980.3|14984.6|14979.6|14985.5|14980.5|14983.9|14978.9|0
1753064700000|2025-07-21 02:25:00|14984.5|14979.5|14985.9|14980.9|14986|14981|14984.2|14979.2|0
1753065000000|2025-07-21 02:30:00|14985.5|14980.5|14981.4|14976.4|14986.8|14981.8|14981.1|14976.1|0
1753065300000|2025-07-21 02:35:00|14981.3|14976.3|14978.9|14973.9|14982|14977|14978|14973|0
1753065600000|2025-07-21 02:40:00|14979|14974|14981.1|14976.1|14981.7|14976.7|14978.2|14973.2|0
1753065900000|2025-07-21 02:45:00|14981.2|14976.2|14976.2|14971.2|14981.3|14976.3|14976.2|14971.2|0
1753066200000|2025-07-21 02:50:00|14976.3|14971.3|14978|14973|14978.2|14973.2|14976.1|14971.1|0
1753066500000|2025-07-21 02:55:00|14978.1|14973.1|14977.6|14972.6|14978.3|14973.3|14977.1|14972.1|0
1753066800000|2025-07-21 03:00:00|14977.7|14972.7|14979.3|14974.3|14979.3|14974.3|14976.8|14971.8|0
1753067100000|2025-07-21 03:05:00|14979.1|14974.1|14977|14972|14980.5|14975.5|14976.2|14971.2|0
1753067400000|2025-07-21 03:10:00|14976.7|14971.7|14976.7|14971.7|14977.3|14972.3|14974.9|14969.9|0
1753067700000|2025-07-21 03:15:00|14976.6|14971.6|14974.8|14969.8|14977|14972|14973.5|14968.5|0
1753068000000|2025-07-21 03:20:00|14974.7|14969.7|14975.8|14970.8|14976.5|14971.5|14974.6|14969.6|0
1753068300000|2025-07-21 03:25:00|14975.6|14970.6|14975.9|14970.9|14976.5|14971.5|14975.3|14970.3|0
1753068600000|2025-07-21 03:30:00|14976|14971|14973.9|14968.9|14976|14971|14971.5|14966.5|0
1753068900000|2025-07-21 03:35:00|14973.8|14968.8|14972.4|14967.4|14974.1|14969.1|14972|14967|0
1753069200000|2025-07-21 03:40:00|14972.5|14967.5|14970.8|14965.8|14972.5|14967.5|14970.4|14965.4|0
1753069500000|2025-07-21 03:45:00|14970.9|14965.9|14969.2|14964.2|14971.1|14966.1|14969|14964|0
1753069800000|2025-07-21 03:50:00|14969.3|14964.3|14969.5|14964.5|14969.7|14964.7|14967.2|14962.2|0
1753070100000|2025-07-21 03:55:00|14969.4|14964.4|14970.1|14965.1|14970.2|14965.2|14968.6|14963.6|0
1753070400000|2025-07-21 04:00:00|14970|14965|14972.1|14967.1|14972.1|14967.1|14969.8|14964.8|0
1753070700000|2025-07-21 04:05:00|14972.3|14967.3|14974.3|14969.3|14976.2|14971.2|14971.2|14966.2|0
1753071000000|2025-07-21 04:10:00|14974.2|14969.2|14977.4|14972.4|14978.3|14973.3|14974.1|14969.1|0
1753071300000|2025-07-21 04:15:00|14977.3|14972.3|14978.6|14973.6|14979.7|14974.7|14976.9|14971.9|0
1753071600000|2025-07-21 04:20:00|14978.5|14973.5|14979.7|14974.7|14980|14975|14978|14973|0
1753071900000|2025-07-21 04:25:00|14980|14975|14983.3|14978.3|14983.7|14978.7|14980|14975|0
1753072200000|2025-07-21 04:30:00|14983.2|14978.2|14984.6|14979.6|14984.9|14979.9|14982.5|14977.5|0
1753072500000|2025-07-21 04:35:00|14984.9|14979.9|14985.5|14980.5|14985.5|14980.5|14984.5|14979.5|0
1753072800000|2025-07-21 04:40:00|14985.4|14980.4|14985|14980|14986.6|14981.6|14984.8|14979.8|0
1753073100000|2025-07-21 04:45:00|14984.9|14979.9|14985.9|14980.9|14986|14981|14984.5|14979.5|0
1753073400000|2025-07-21 04:50:00|14985.7|14980.7|14985.9|14980.9|14986.4|14981.4|14985.3|14980.3|0
1753073700000|2025-07-21 04:55:00|14986|14981|14987|14982|14987.3|14982.3|14985.7|14980.7|0
1753074000000|2025-07-21 05:00:00|14986.9|14981.9|14990.5|14985.5|14990.8|14985.8|14986.6|14981.6|0
1753074300000|2025-07-21 05:05:00|14990.6|14985.6|14988|14983|14990.6|14985.6|14987.7|14982.7|0
1753074600000|2025-07-21 05:10:00|14988.1|14983.1|14984.2|14979.2|14988.3|14983.3|14983.4|14978.4|0
1753074900000|2025-07-21 05:15:00|14984.3|14979.3|14983.2|14978.2|14985.3|14980.3|14983.2|14978.2|0
1753075200000|2025-07-21 05:20:00|14983.4|14978.4|14984.1|14979.1|14984.8|14979.8|14982|14977|0
1753075500000|2025-07-21 05:25:00|14984.3|14979.3|14986.9|14981.9|14987.3|14982.3|14984.2|14979.2|0
1753075800000|2025-07-21 05:30:00|14987|14982|14988.1|14983.1|14990.2|14985.2|14986.9|14981.9|0
1753076100000|2025-07-21 05:35:00|14988|14983|14990.8|14985.8|14991|14986|14986.6|14981.6|0
1753076400000|2025-07-21 05:40:00|14990.7|14985.7|14987|14982|14990.8|14985.8|14986.4|14981.4|0
1753076700000|2025-07-21 05:45:00|14986.8|14981.8|14987.4|14982.4|14988|14983|14986|14981|0
1753077000000|2025-07-21 05:50:00|14987.6|14982.6|14985.6|14980.6|14988.7|14983.7|14984.7|14979.7|0
1753077300000|2025-07-21 05:55:00|14985.3|14980.3|14985.6|14980.6|14986.7|14981.7|14984.5|14979.5|0
1753077600000|2025-07-21 06:00:00|14985.8|14980.8|14989.5|14984.5|14989.6|14984.6|14984.1|14979.1|0
1753077900000|2025-07-21 06:05:00|14989.4|14984.4|14993.1|14988.1|14993.6|14988.6|14989.4|14984.4|0
1753078200000|2025-07-21 06:10:00|14993|14988|14996.5|14991.5|14996.8|14991.8|14992.9|14987.9|0
1753078500000|2025-07-21 06:15:00|14996.7|14991.7|14997.9|14992.9|14998.9|14993.9|14994.7|14989.7|0
1753078800000|2025-07-21 06:20:00|14998|14993|15000.7|14995.7|15002.7|14997.7|14996.8|14991.8|0
1753079100000|2025-07-21 06:25:00|15000.8|14995.8|15002.3|14997.3|15004.1|14999.1|15000.8|14995.8|0
1753079400000|2025-07-21 06:30:00|15002.4|14997.4|15001.2|14996.2|15004.5|14999.5|14999.9|14994.9|0
1753079700000|2025-07-21 06:35:00|15001.1|14996.1|14999.9|14994.9|15001.4|14996.4|14999.5|14994.5|0
1753080000000|2025-07-21 06:40:00|14999.8|14994.8|14999|14994|15003|14998|14999|14994|0
1753080300000|2025-07-21 06:45:00|14998.9|14993.9|14997.5|14992.5|14999.1|14994.1|14995.6|14990.6|0
1753080600000|2025-07-21 06:50:00|14997.7|14992.7|14993.1|14988.1|14998.9|14993.9|14992.7|14987.7|0
1753080900000|2025-07-21 06:55:00|14993.3|14988.3|14992.3|14987.3|14993.7|14988.7|14989.5|14984.5|0
1753081200000|2025-07-21 07:00:00|14992.6|14987.6|14996.2|14991.2|14998.6|14993.6|14992.3|14987.3|0
1753081500000|2025-07-21 07:05:00|14996.4|14991.4|14999.7|14994.7|15001.2|14996.2|14996|14991|0
1753081800000|2025-07-21 07:10:00|14999.6|14994.6|15004.1|14999.1|15004.2|14999.2|14999.3|14994.3|0
1753082100000|2025-07-21 07:15:00|15004.2|14999.2|15002.6|14997.6|15005.7|15000.7|15001.4|14996.4|0
1753082400000|2025-07-21 07:20:00|15002.5|14997.5|15000.4|14995.4|15003|14998|14999.3|14994.3|0
1753082700000|2025-07-21 07:25:00|15000.2|14995.2|15001.5|14996.5|15001.7|14996.7|14997.9|14992.9|0
1753083000000|2025-07-21 07:30:00|15001.4|14996.4|15000.3|14995.3|15003|14998|14999.6|14994.6|0
1753083300000|2025-07-21 07:35:00|15000.4|14995.4|15006.1|15001.1|15006.2|15001.2|15000.4|14995.4|0
1753083600000|2025-07-21 07:40:00|15005.5|15000.5|15002.9|14997.9|15005.6|15000.6|15000.9|14995.9|0
1753083900000|2025-07-21 07:45:00|15003.1|14998.1|15004.3|14999.3|15005.3|15000.3|15002.9|14997.9|0
1753084200000|2025-07-21 07:50:00|15004.2|14999.2|15005.6|15000.6|15006.1|15001.1|15003.6|14998.6|0
1753084500000|2025-07-21 07:55:00|15005.5|15000.5|15008.1|15003.1|15009.4|15004.4|15005.5|15000.5|0
1753084800000|2025-07-21 08:00:00|15007.9|15002.9|15001.1|14998.1|15010|15005|14990.8|14987.8|0
1753085100000|2025-07-21 08:05:00|15000.8|14997.8|15003.8|15000.8|15005.2|15002.2|15000|14997|0
1753085400000|2025-07-21 08:10:00|15003.7|15000.7|15000.7|14997.7|15004.1|15001.1|15000.7|14997.7|0
1753085700000|2025-07-21 08:15:00|15000.6|14997.6|14998.3|14995.3|15000.7|14997.7|14995.7|14992.7|0
1753086000000|2025-07-21 08:20:00|14999|14996|15004.8|15001.8|15005.7|15002.7|14999|14996|0
1753086300000|2025-07-21 08:25:00|15004.7|15001.7|15003.2|15000.2|15004.8|15001.8|15000.2|14997.2|0
1753086600000|2025-07-21 08:30:00|15003.1|15000.1|15001|14998|15003.4|15000.4|15000.4|14997.4|0
1753086900000|2025-07-21 08:35:00|15000.7|14997.7|15003.7|15000.7|15004.3|15001.3|15000.6|14997.6|0
1753087200000|2025-07-21 08:40:00|15003.6|15000.6|15001.4|14998.4|15007.3|15004.3|15001.2|14998.2|0
1753087500000|2025-07-21 08:45:00|15003.5|15000.5|15002.8|14999.8|15006.2|15003.2|15002.2|14999.2|0
1753087800000|2025-07-21 08:50:00|15002.9|14999.9|15010.9|15007.9|15011|15008|15001.8|14998.8|0
1753088100000|2025-07-21 08:55:00|15009.3|15006.3|15013.3|15010.3|15014.2|15011.2|15008.8|15005.8|0
1753088400000|2025-07-21 09:00:00|15013.5|15010.5|15016.3|15013.3|15016.5|15013.5|15013.1|15010.1|0
1753088700000|2025-07-21 09:05:00|15016.5|15013.5|15019.2|15016.2|15020.6|15017.6|15015.8|15012.8|0
1753089000000|2025-07-21 09:10:00|15019|15016|15018.1|15015.1|15019.9|15016.9|15017.5|15014.5|0
1753089300000|2025-07-21 09:15:00|15017.9|15014.9|15017.5|15014.5|15018.6|15015.6|15015.8|15012.8|0
1753089600000|2025-07-21 09:20:00|15018.2|15015.2|15017.3|15014.3|15020.7|15017.7|15017.2|15014.2|0
1753089900000|2025-07-21 09:25:00|15017.8|15014.8|15017.2|15014.2|15018|15015|15015.9|15012.9|0
1753090200000|2025-07-21 09:30:00|15017.1|15014.1|15014.8|15011.8|15017.2|15014.2|15014.6|15011.6|0
1753090500000|2025-07-21 09:35:00|15014.7|15011.7|15015.3|15012.3|15016|15013|15014.6|15011.6|0
1753090800000|2025-07-21 09:40:00|15015.4|15012.4|15015|15012|15017.9|15014.9|15014.2|15011.2|0
1753091100000|2025-07-21 09:45:00|15014.9|15011.9|15005|15002|15015.5|15012.5|15004.7|15001.7|0
1753091400000|2025-07-21 09:50:00|15005.1|15002.1|15006.4|15003.4|15006.8|15003.8|15005.1|15002.1|0
1753091700000|2025-07-21 09:55:00|15006.3|15003.3|15005|15002|15006.3|15003.3|15004.1|15001.1|0
1753092000000|2025-07-21 10:00:00|15005.1|15002.1|15013.8|15010.8|15015.1|15012.1|15004.4|15001.4|0
1753092300000|2025-07-21 10:05:00|15013.9|15010.9|15016|15013|15016|15013|15012.1|15009.1|0
1753092600000|2025-07-21 10:10:00|15015.4|15012.4|15026.8|15023.8|15028|15025|15015.4|15012.4|0
1753092900000|2025-07-21 10:15:00|15026.5|15023.5|15027.1|15024.1|15027.6|15024.6|15024.3|15021.3|0
1753093200000|2025-07-21 10:20:00|15027.2|15024.2|15027.7|15024.7|15028.2|15025.2|15026.7|15023.7|0
1753093500000|2025-07-21 10:25:00|15027.8|15024.8|15025.6|15022.6|15028.8|15025.8|15025.6|15022.6|0
1753093800000|2025-07-21 10:30:00|15026.1|15023.1|15013.2|15010.2|15026.2|15023.2|15012.4|15009.4|0
1753094100000|2025-07-21 10:35:00|15013.1|15010.1|15021.1|15018.1|15022.1|15019.1|15013|15010|0
1753094400000|2025-07-21 10:40:00|15021.2|15018.2|15022.5|15019.5|15022.6|15019.6|15020.6|15017.6|0
1753094700000|2025-07-21 10:45:00|15022.6|15019.6|15023.3|15020.3|15024.1|15021.1|15021.7|15018.7|0
1753095000000|2025-07-21 10:50:00|15023|15020|15013.2|15010.2|15023.5|15020.5|15012.4|15009.4|0
1753095300000|2025-07-21 10:55:00|15013.3|15010.3|15016.3|15013.3|15019.4|15016.4|15013.3|15010.3|0
1753095600000|2025-07-21 11:00:00|15014.8|15011.8|15014.8|15011.8|15015.8|15012.8|15013.3|15010.3|0
1753095900000|2025-07-21 11:05:00|15014.4|15011.4|15009.9|15006.9|15014.4|15011.4|15009.8|15006.8|0
1753096200000|2025-07-21 11:10:00|15009.8|15006.8|15010.2|15007.2|15012.2|15009.2|15009.4|15006.4|0
1753096500000|2025-07-21 11:15:00|15009.9|15006.9|15007.2|15004.2|15009.9|15006.9|15006.9|15003.9|0
1753096800000|2025-07-21 11:20:00|15007|15004|15010.7|15007.7|15010.9|15007.9|15006.7|15003.7|0
1753097100000|2025-07-21 11:25:00|15010.8|15007.8|15011.3|15008.3|15011.4|15008.4|15009.4|15006.4|0
1753097400000|2025-07-21 11:30:00|15011.4|15008.4|15011|15008|15013.5|15010.5|15010.1|15007.1|0
1753097700000|2025-07-21 11:35:00|15011.1|15008.1|15007.9|15004.9|15011.1|15008.1|15007.4|15004.4|0
1753098000000|2025-07-21 11:40:00|15008|15005|15006.5|15003.5|15009.6|15006.6|15006.5|15003.5|0
1753098300000|2025-07-21 11:45:00|15006.6|15003.6|15007.1|15004.1|15007.9|15004.9|15006.4|15003.4|0
1753098600000|2025-07-21 11:50:00|15007|15004|15005.1|15002.1|15008.2|15005.2|15005.1|15002.1|0
1753098900000|2025-07-21 11:55:00|15005.2|15002.2|15006.1|15003.1|15006.4|15003.4|15005.1|15002.1|0
1753099200000|2025-07-21 12:00:00|15006|15003|15012.5|15009.5|15013|15010|15005.6|15002.6|0
1753099500000|2025-07-21 12:05:00|15012.4|15009.4|15009.3|15006.3|15013.7|15010.7|15009.2|15006.2|0
1753099800000|2025-07-21 12:10:00|15010|15007|15010.5|15007.5|15011.5|15008.5|15009.1|15006.1|0
1753100100000|2025-07-21 12:15:00|15010.4|15007.4|15011.3|15008.3|15011.3|15008.3|15007.6|15004.6|0
1753100400000|2025-07-21 12:20:00|15011.2|15008.2|15016.3|15013.3|15018|15015|15011.1|15008.1|0
1753100700000|2025-07-21 12:25:00|15016.2|15013.2|15015.3|15012.3|15018.6|15015.6|15012.8|15009.8|0
1753101000000|2025-07-21 12:30:00|15014.2|15011.2|15017.2|15014.2|15017.8|15014.8|15013.8|15010.8|0
1753101300000|2025-07-21 12:35:00|15017.4|15014.4|15013.2|15010.2|15018.4|15015.4|15012.6|15009.6|0
1753101600000|2025-07-21 12:40:00|15013.3|15010.3|15007.1|15004.1|15014.5|15011.5|15007|15004|0
1753101900000|2025-07-21 12:45:00|15007.2|15004.2|15006.2|15003.2|15008.4|15005.4|15005.9|15002.9|0
1753102200000|2025-07-21 12:50:00|15006.3|15003.3|14997.6|14994.6|15007.9|15004.9|14996.8|14993.8|0
1753102500000|2025-07-21 12:55:00|14997.3|14994.3|14988|14985|14997.4|14994.4|14985.2|14982.2|0
1753102800000|2025-07-21 13:00:00|14988.1|14985.1|14983.6|14980.6|14990.6|14987.6|14980.6|14977.6|0
1753103100000|2025-07-21 13:05:00|14983|14980|14983.8|14980.8|14985.4|14982.4|14980|14977|0
1753103400000|2025-07-21 13:10:00|14983.9|14980.9|14981.2|14978.2|14985.1|14982.1|14980.9|14977.9|0
1753103700000|2025-07-21 13:15:00|14981.4|14978.4|14990.3|14987.3|14990.9|14987.9|14981.4|14978.4|0
1753104000000|2025-07-21 13:20:00|14990|14987|14999.5|14996.5|15001.9|14998.9|14988.8|14985.8|0
1753104300000|2025-07-21 13:25:00|15008.5|15005.5|14984|14981|15008.5|15005.5|14983.2|14980.2|0
1753104600000|2025-07-21 13:30:00|14982.5|14979.5|15033.3|15031.5|15033.3|15031.5|14975.1|14972.1|0
1753104900000|2025-07-21 13:35:00|15033.6|15031.8|15037.2|15035.4|15055.9|15054.1|15028.4|15026.6|0
1753105200000|2025-07-21 13:40:00|15037.9|15036.1|15074.6|15072.8|15077|15075.2|15037.7|15035.9|0
1753105500000|2025-07-21 13:45:00|15074.7|15072.9|15105.7|15103.9|15112.2|15110.4|15074|15072.2|0
1753105800000|2025-07-21 13:50:00|15104.9|15103.1|15090.9|15089.1|15109.5|15107.7|15086.1|15084.3|0
1753106100000|2025-07-21 13:55:00|15091|15089.2|15103|15101.2|15117.7|15115.9|15091|15089.2|0
1753106400000|2025-07-21 14:00:00|15101.4|15099.6|15111|15109.2|15120.8|15119|15101.4|15099.6|0
1753106700000|2025-07-21 14:05:00|15110.8|15109|15127.7|15125.9|15131.1|15129.3|15106.9|15105.1|0
1753107000000|2025-07-21 14:10:00|15127.6|15125.8|15117.6|15115.8|15127.6|15125.8|15112.1|15110.3|0
1753107300000|2025-07-21 14:15:00|15117.7|15115.9|15114.2|15112.4|15121.3|15119.5|15111.8|15110|0
1753107600000|2025-07-21 14:20:00|15114.4|15112.6|15101.7|15099.9|15127.7|15125.9|15100.9|15099.1|0
1753107900000|2025-07-21 14:25:00|15101.2|15099.4|15116.4|15114.6|15116.4|15114.6|15099.2|15097.4|0
1753108200000|2025-07-21 14:30:00|15117.4|15115.6|15131.8|15130|15133.7|15131.9|15111.9|15110.1|0
1753108500000|2025-07-21 14:35:00|15131.6|15129.8|15124.1|15122.3|15131.8|15130|15121|15119.2|0
1753108800000|2025-07-21 14:40:00|15123.9|15122.1|15127.3|15125.5|15127.4|15125.6|15114.1|15112.3|0
1753109100000|2025-07-21 14:45:00|15126.5|15124.7|15108|15106.2|15126.5|15124.7|15105.6|15103.8|0
1753109400000|2025-07-21 14:50:00|15108.2|15106.4|15104|15102.2|15110.2|15108.4|15097.8|15096|0
1753109700000|2025-07-21 14:55:00|15104.3|15102.5|15097.3|15095.5|15106.9|15105.1|15094.7|15092.9|0
1753110000000|2025-07-21 15:00:00|15098.5|15096.7|15100.1|15098.3|15102|15100.2|15091.2|15089.4|0
1753110300000|2025-07-21 15:05:00|15100.2|15098.4|15081.4|15079.6|15100.2|15098.4|15080.6|15078.8|0
1753110600000|2025-07-21 15:10:00|15081.9|15080.1|15101.5|15099.7|15101.6|15099.8|15081.9|15080.1|0
1753110900000|2025-07-21 15:15:00|15101.8|15100|15093.8|15092|15103.1|15101.3|15092.8|15091|0
1753111200000|2025-07-21 15:20:00|15093.7|15091.9|15097.8|15096|15099.4|15097.6|15087.7|15085.9|0
1753111500000|2025-07-21 15:25:00|15096.8|15095|15101.2|15099.4|15105.9|15104.1|15095|15093.2|0
1753111800000|2025-07-21 15:30:00|15102.1|15100.3|15101.9|15100.1|15106.6|15104.8|15097.6|15095.8|0
1753112100000|2025-07-21 15:35:00|15101.5|15099.7|15101.2|15099.4|15109.7|15107.9|15101|15099.2|0
1753112400000|2025-07-21 15:40:00|15101.3|15099.5|15101|15099.2|15109.6|15107.8|15100.5|15098.7|0
1753112700000|2025-07-21 15:45:00|15100.9|15099.1|15107.3|15105.5|15110.1|15108.3|15097.7|15095.9|0
1753113000000|2025-07-21 15:50:00|15107.1|15105.3|15105.2|15103.4|15111.9|15110.1|15104.8|15103|0
1753113300000|2025-07-21 15:55:00|15104.9|15103.1|15095|15093.2|15106.2|15104.4|15091.2|15089.4|0
1753113600000|2025-07-21 16:00:00|15094.9|15093.1|15095.7|15093.9|15101.3|15099.5|15085|15083.2|0
1753113900000|2025-07-21 16:05:00|15095.4|15093.6|15088.8|15087|15095.5|15093.7|15082.4|15080.6|0
1753114200000|2025-07-21 16:10:00|15089.8|15088|15087.1|15085.3|15090.3|15088.5|15082.9|15081.1|0
1753114500000|2025-07-21 16:15:00|15087.3|15085.5|15091.2|15089.4|15091.7|15089.9|15078.7|15076.9|0
1753114800000|2025-07-21 16:20:00|15091.1|15089.3|15077.1|15075.3|15091.9|15090.1|15075.3|15073.5|0
1753115100000|2025-07-21 16:25:00|15077.5|15075.7|15097.2|15095.4|15097.6|15095.8|15077.2|15075.4|0
1753115400000|2025-07-21 16:30:00|15096.8|15095|15109.5|15107.7|15109.6|15107.8|15096.4|15094.6|0
1753115700000|2025-07-21 16:35:00|15109.8|15108|15102.1|15100.3|15110.2|15108.4|15100.6|15098.8|0
1753116000000|2025-07-21 16:40:00|15102|15100.2|15106.5|15104.7|15106.6|15104.8|15101.3|15099.5|0
1753116300000|2025-07-21 16:45:00|15106.6|15104.8|15109.7|15107.9|15110.5|15108.7|15104.8|15103|0
1753116600000|2025-07-21 16:50:00|15109.8|15108|15126.9|15125.1|15127|15125.2|15109.8|15108|0
1753116900000|2025-07-21 16:55:00|15127.2|15125.4|15122.6|15120.8|15128.7|15126.9|15119.2|15117.4|0
1753117200000|2025-07-21 17:00:00|15122.7|15120.9|15127.6|15125.8|15129.4|15127.6|15122|15120.2|0
1753117500000|2025-07-21 17:05:00|15128|15126.2|15122.9|15121.1|15130.9|15129.1|15122.4|15120.6|0
1753117800000|2025-07-21 17:10:00|15122.1|15120.3|15124.5|15122.7|15125.3|15123.5|15118.5|15116.7|0
1753118100000|2025-07-21 17:15:00|15124.3|15122.5|15132.2|15130.4|15132.8|15131|15120.7|15118.9|0
1753118400000|2025-07-21 17:20:00|15132.3|15130.5|15127.6|15125.8|15132.3|15130.5|15126.7|15124.9|0
1753118700000|2025-07-21 17:25:00|15127.7|15125.9|15125.7|15123.9|15128|15126.2|15123|15121.2|0
1753119000000|2025-07-21 17:30:00|15125.4|15123.6|15127.7|15125.9|15130.2|15128.4|15125.2|15123.4|0
1753119300000|2025-07-21 17:35:00|15127.6|15125.8|15125.6|15123.8|15127.7|15125.9|15122.1|15120.3|0
1753119600000|2025-07-21 17:40:00|15125.7|15123.9|15123|15121.2|15128.6|15126.8|15122|15120.2|0
1753119900000|2025-07-21 17:45:00|15122.9|15121.1|15135.9|15134.1|15136.5|15134.7|15122.9|15121.1|0
1753120200000|2025-07-21 17:50:00|15135.7|15133.9|15136.4|15134.6|15137.1|15135.3|15131.9|15130.1|0
1753120500000|2025-07-21 17:55:00|15136.8|15135|15132.6|15130.8|15138.1|15136.3|15132.5|15130.7|0
1753120800000|2025-07-21 18:00:00|15132.1|15130.3|15131.6|15129.8|15134.3|15132.5|15128.3|15126.5|0
1753121100000|2025-07-21 18:05:00|15131.4|15129.6|15136.7|15134.9|15137.7|15135.9|15130.8|15129|0
1753121400000|2025-07-21 18:10:00|15136.8|15135|15115.2|15113.4|15140.7|15138.9|15104.3|15102.5|0
1753121700000|2025-07-21 18:15:00|15114.9|15113.1|15125.2|15123.4|15127.4|15125.6|15114.6|15112.8|0
1753122000000|2025-07-21 18:20:00|15124.9|15123.1|15132.8|15131|15135.5|15133.7|15122.6|15120.8|0
1753122300000|2025-07-21 18:25:00|15132.9|15131.1|15124.5|15122.7|15132.9|15131.1|15123.5|15121.7|0
1753122600000|2025-07-21 18:30:00|15124.4|15122.6|15121.2|15119.4|15124.9|15123.1|15118.5|15116.7|0
1753122900000|2025-07-21 18:35:00|15120.6|15118.8|15118.1|15116.3|15123.4|15121.6|15115.1|15113.3|0
1753123200000|2025-07-21 18:40:00|15117.9|15116.1|15118.6|15116.8|15126.3|15124.5|15116.9|15115.1|0
1753123500000|2025-07-21 18:45:00|15118.5|15116.7|15116.5|15114.7|15125.6|15123.8|15111.7|15109.9|0
1753123800000|2025-07-21 18:50:00|15116.6|15114.8|15115.9|15114.1|15119.4|15117.6|15114.2|15112.4|0
1753124100000|2025-07-21 18:55:00|15115.6|15113.8|15115.7|15113.9|15116.4|15114.6|15109.1|15107.3|0
1753124400000|2025-07-21 19:00:00|15116.1|15114.3|15122|15120.2|15123.5|15121.7|15114.5|15112.7|0
1753124700000|2025-07-21 19:05:00|15121.9|15120.1|15115.2|15113.4|15125.3|15123.5|15114.8|15113|0
1753125000000|2025-07-21 19:10:00|15115.1|15113.3|15115.8|15114|15118.8|15117|15109|15107.2|0
1753125300000|2025-07-21 19:15:00|15115.9|15114.1|15114.3|15112.5|15117.6|15115.8|15107.4|15105.6|0
1753125600000|2025-07-21 19:20:00|15114.2|15112.4|15119.1|15117.3|15119.3|15117.5|15113.5|15111.7|0
1753125900000|2025-07-21 19:25:00|15119.4|15117.6|15111.6|15109.8|15123.1|15121.3|15107.2|15105.4|0
1753126200000|2025-07-21 19:30:00|15111.4|15109.6|15114.1|15112.3|15119.1|15117.3|15111.3|15109.5|0
1753126500000|2025-07-21 19:35:00|15114|15112.2|15123.6|15121.8|15124.5|15122.7|15113|15111.2|0
1753126800000|2025-07-21 19:40:00|15123.8|15122|15114.6|15112.8|15127.2|15125.4|15112.3|15110.5|0
1753127100000|2025-07-21 19:45:00|15114.3|15112.5|15110.2|15108.4|15114.7|15112.9|15104.5|15102.7|0
1753127400000|2025-07-21 19:50:00|15109.9|15108.1|15110|15108.2|15116.6|15114.8|15106.9|15105.1|0
1753127700000|2025-07-21 19:55:00|15109.9|15108.1|15110.5|15108.7|15112.1|15110.3|15097.8|15096|0
1753128000000|2025-07-21 20:00:00|15111.1|15108.1|15102|15099|15116|15113|15098.6|15095.6|0
1753128300000|2025-07-21 20:05:00|15102.3|15099.3|15106.3|15103.3|15107|15104|15101.7|15098.7|0
1753128600000|2025-07-21 20:10:00|15106.4|15103.4|15110.7|15107.7|15110.7|15107.7|15104.1|15101.1|0
1753128900000|2025-07-21 20:15:00|15111.1|15108.1|15110.1|15107.1|15113.6|15110.6|15106.8|15103.8|0
1753129200000|2025-07-21 20:20:00|15110.2|15107.2|15109|15106|15111.7|15108.7|15108.8|15105.8|0
1753129500000|2025-07-21 20:25:00|15108.9|15105.9|15095.8|15092.8|15108.9|15105.9|15095.7|15092.7|0
1753129800000|2025-07-21 20:30:00|15095.7|15092.7|15100.2|15097.2|15101.2|15098.2|15095.7|15092.7|0
1753130100000|2025-07-21 20:35:00|15100.8|15097.8|15103|15100|15103.4|15100.4|15100.2|15097.2|0
1753130400000|2025-07-21 20:40:00|15103.1|15100.1|15102.4|15099.4|15103.5|15100.5|15101.8|15098.8|0
1753130700000|2025-07-21 20:45:00|15102.3|15099.3|15103.2|15100.2|15105.2|15102.2|15101.6|15098.6|0
1753131000000|2025-07-21 20:50:00|15103.3|15100.3|15105.2|15102.2|15106.4|15103.4|15103.1|15100.1|0
1753131300000|2025-07-21 20:55:00|15105.1|15102.1|15109.4|15106.4|15109.4|15106.4|15104.4|15101.4|0
1753131600000|2025-07-21 21:00:00|15109.6|15106.6|15108.2|15105.2|15110.4|15107.4|15107.3|15104.3|0
1753131900000|2025-07-21 21:05:00|15108.4|15105.4|15102.7|15099.7|15109|15106|15098|15095|0
1753132200000|2025-07-21 21:10:00|15102.8|15099.8|15100.9|15097.9|15102.8|15099.8|15100.3|15097.3|0
1753132500000|2025-07-21 21:15:00|15100.8|15097.8|15096.1|15093.1|15100.8|15097.8|15095.7|15092.7|0
1753132800000|2025-07-21 21:20:00|15096|15093|15098.9|15095.9|15099.6|15096.6|15095.5|15092.5|0
1753133100000|2025-07-21 21:25:00|15099|15096|15097.4|15094.4|15099|15096|15096.4|15093.4|0
1753133400000|2025-07-21 21:30:00|15097.5|15094.5|15093.7|15090.7|15097.5|15094.5|15093.2|15090.2|0
1753133700000|2025-07-21 21:35:00|15093.6|15090.6|15094.2|15091.2|15094.8|15091.8|15092|15089|0
1753134000000|2025-07-21 21:40:00|15094.1|15091.1|15094.7|15091.7|15094.9|15091.9|15091.5|15088.5|0
1753134300000|2025-07-21 21:45:00|15094.8|15091.8|15095.3|15092.3|15095.4|15092.4|15093.4|15090.4|0
1753134600000|2025-07-21 21:50:00|15095.2|15092.2|15095.1|15092.1|15096.9|15093.9|15094|15091|0
1753134900000|2025-07-21 21:55:00|15094.7|15091.7|15096|15093|15096.7|15093.7|15093.8|15090.8|0
1753135200000|2025-07-21 22:00:00|15095.8|15092.8|15099|15096|15099|15096|15095.8|15092.8|0
1753135500000|2025-07-21 22:05:00|15098.8|15095.8|15098.8|15095.8|15099|15096|15097.9|15094.9|0
1753135800000|2025-07-21 22:10:00|15099|15096|15099.2|15096.2|15099.2|15096.2|15097.7|15094.7|0
1753136100000|2025-07-21 22:15:00|15099.1|15096.1|15097.8|15094.8|15099.1|15096.1|15097.7|15094.7|0
1753136400000|2025-07-21 22:20:00|15098.5|15095.5|15099.4|15096.4|15099.4|15096.4|15096.9|15093.9|0
1753136700000|2025-07-21 22:25:00|15099.5|15096.5|15099.4|15096.4|15099.8|15096.8|15099|15096|0
1753137000000|2025-07-21 22:30:00|15099.5|15096.5|15099.3|15096.3|15100.3|15097.3|15098.2|15095.2|0
1753137300000|2025-07-21 22:35:00|15099.4|15096.4|15101.6|15098.6|15101.7|15098.7|15099.2|15096.2|0
1753137600000|2025-07-21 22:40:00|15101.7|15098.7|15101.9|15098.9|15102|15099|15099.1|15096.1|0
1753137900000|2025-07-21 22:45:00|15102|15099|15102.8|15099.8|15103|15100|15101.9|15098.9|0
1753138200000|2025-07-21 22:50:00|15103|15100|15103.9|15100.9|15103.9|15100.9|15102.6|15099.6|0
1753138500000|2025-07-21 22:55:00|15104.7|15101.7|15104.4|15101.4|15104.7|15101.7|15103.4|15100.4|0
1753138800000|2025-07-21 23:00:00|15104.1|15101.1|15104.3|15101.3|15105.1|15102.1|15103.6|15100.6|0
1753139100000|2025-07-21 23:05:00|15104.1|15101.1|15104.1|15101.1|15104.8|15101.8|15103.2|15100.2|0
1753139400000|2025-07-21 23:10:00|15104.3|15101.3|15103.8|15100.8|15104.9|15101.9|15103.7|15100.7|0
1753139700000|2025-07-21 23:15:00|15103.7|15100.7|15104|15101|15104.2|15101.2|15103.6|15100.6|0
1753140000000|2025-07-21 23:20:00|15103.9|15100.9|15104.2|15101.2|15104.4|15101.4|15103.7|15100.7|0
1753140300000|2025-07-21 23:25:00|15104.3|15101.3|15103.9|15100.9|15104.4|15101.4|15102.7|15099.7|0
1753140600000|2025-07-21 23:30:00|15104|15101|15106.5|15103.5|15106.9|15103.9|15104|15101|0
1753140900000|2025-07-21 23:35:00|15106.6|15103.6|15105.2|15102.2|15106.8|15103.8|15104.2|15101.2|0
1753141200000|2025-07-21 23:40:00|15105.3|15102.3|15105.2|15102.2|15106|15103|15104.6|15101.6|0
1753141500000|2025-07-21 23:45:00|15105.3|15102.3|15103.2|15100.2|15106.3|15103.3|15103|15100|0
1753141800000|2025-07-21 23:50:00|15102.5|15099.5|15104.7|15101.7|15104.9|15101.9|15102.5|15099.5|0
1753142100000|2025-07-21 23:55:00|15104.8|15101.8|15107.7|15102.7|15107.8|15104.7|15104.3|15101.3|0
1753142400000|2025-07-22 00:00:00|15106.9|15101.9|15110.5|15105.5|15111.2|15106.2|15106.9|15101.9|0
1753142700000|2025-07-22 00:05:00|15110.9|15105.9|15110.4|15105.4|15112.2|15107.2|15108.5|15103.5|0
1753143000000|2025-07-22 00:10:00|15110.3|15105.3|15113.9|15108.9|15114.4|15109.4|15109.6|15104.6|0
1753143300000|2025-07-22 00:15:00|15113.8|15108.8|15113|15108|15114.1|15109.1|15111|15106|0
1753143600000|2025-07-22 00:20:00|15113.3|15108.3|15116.3|15111.3|15117.2|15112.2|15113.3|15108.3|0
1753143900000|2025-07-22 00:25:00|15116|15111|15116.6|15111.6|15117.8|15112.8|15115.3|15110.3|0
1753144200000|2025-07-22 00:30:00|15116.5|15111.5|15114.5|15109.5|15116.5|15111.5|15112.4|15107.4|0
1753144500000|2025-07-22 00:35:00|15114.3|15109.3|15110.4|15105.4|15114.5|15109.5|15108.3|15103.3|0
1753144800000|2025-07-22 00:40:00|15110.3|15105.3|15109.6|15104.6|15111|15106|15108.8|15103.8|0
1753145100000|2025-07-22 00:45:00|15109.5|15104.5|15107.8|15102.8|15110.7|15105.7|15107.5|15102.5|0
1753145400000|2025-07-22 00:50:00|15107.7|15102.7|15106.5|15101.5|15108.8|15103.8|15105.7|15100.7|0
1753145700000|2025-07-22 00:55:00|15106.8|15101.8|15103.2|15098.2|15107.5|15102.5|15101.6|15096.6|0
1753146000000|2025-07-22 01:00:00|15102.7|15097.7|15101.6|15096.6|15105.4|15100.4|15099.7|15094.7|0
1753146300000|2025-07-22 01:05:00|15101.7|15096.7|15104.7|15099.7|15105.6|15100.6|15101.7|15096.7|0
1753146600000|2025-07-22 01:10:00|15104.9|15099.9|15110.1|15105.1|15110.8|15105.8|15104.7|15099.7|0
1753146900000|2025-07-22 01:15:00|15110.2|15105.2|15106.3|15101.3|15110.2|15105.2|15104.6|15099.6|0
1753147200000|2025-07-22 01:20:00|15106.5|15101.5|15107.3|15102.3|15110.5|15105.5|15106.4|15101.4|0
1753147500000|2025-07-22 01:25:00|15107.1|15102.1|15111.4|15106.4|15111.5|15106.5|15105.3|15100.3|0
1753147800000|2025-07-22 01:30:00|15111.3|15106.3|15114|15109|15115.6|15110.6|15110.1|15105.1|0
1753148100000|2025-07-22 01:35:00|15114.1|15109.1|15115.7|15110.7|15116.2|15111.2|15114.1|15109.1|0
1753148400000|2025-07-22 01:40:00|15115.8|15110.8|15115.1|15110.1|15117.2|15112.2|15114.2|15109.2|0
1753148700000|2025-07-22 01:45:00|15115.2|15110.2|15119|15114|15121.8|15116.8|15114.9|15109.9|0
1753149000000|2025-07-22 01:50:00|15119.1|15114.1|15118.8|15113.8|15120|15115|15118.3|15113.3|0
1753149300000|2025-07-22 01:55:00|15118.7|15113.7|15120.4|15115.4|15120.7|15115.7|15118.5|15113.5|0
1753149600000|2025-07-22 02:00:00|15120.5|15115.5|15119|15114|15121|15116|15118.7|15113.7|0
1753149900000|2025-07-22 02:05:00|15118.9|15113.9|15114.6|15109.6|15119.3|15114.3|15112.3|15107.3|0
1753150200000|2025-07-22 02:10:00|15114.7|15109.7|15113|15108|15115.5|15110.5|15112|15107|0
1753150500000|2025-07-22 02:15:00|15112.8|15107.8|15113.3|15108.3|15114.2|15109.2|15112.3|15107.3|0
1753150800000|2025-07-22 02:20:00|15113.4|15108.4|15114.8|15109.8|15114.8|15109.8|15113.4|15108.4|0
1753151100000|2025-07-22 02:25:00|15114.9|15109.9|15110.8|15105.8|15115|15110|15110.1|15105.1|0
1753151400000|2025-07-22 02:30:00|15110.7|15105.7|15113.3|15108.3|15113.3|15108.3|15110.7|15105.7|0
1753151700000|2025-07-22 02:35:00|15113.1|15108.1|15111.7|15106.7|15113.3|15108.3|15111.3|15106.3|0
1753152000000|2025-07-22 02:40:00|15111.8|15106.8|15107.5|15102.5|15112.3|15107.3|15107.3|15102.3|0
1753152300000|2025-07-22 02:45:00|15107.6|15102.6|15106.6|15101.6|15108.1|15103.1|15105.9|15100.9|0
1753152600000|2025-07-22 02:50:00|15106.4|15101.4|15107.3|15102.3|15108.1|15103.1|15106|15101|0
1753152900000|2025-07-22 02:55:00|15107.4|15102.4|15107.8|15102.8|15108.7|15103.7|15106|15101|0
1753153200000|2025-07-22 03:00:00|15108|15103|15107.8|15102.8|15108.8|15103.8|15105.7|15100.7|0
1753153500000|2025-07-22 03:05:00|15107.9|15102.9|15106.4|15101.4|15108.6|15103.6|15106.4|15101.4|0
1753153800000|2025-07-22 03:10:00|15106.3|15101.3|15103.3|15098.3|15107.5|15102.5|15103.3|15098.3|0
1753154100000|2025-07-22 03:15:00|15103.2|15098.2|15102.2|15097.2|15103.6|15098.6|15101.4|15096.4|0
1753154400000|2025-07-22 03:20:00|15102.1|15097.1|15100.5|15095.5|15102.8|15097.8|15100.3|15095.3|0
1753154700000|2025-07-22 03:25:00|15100.7|15095.7|15099.3|15094.3|15101.4|15096.4|15099|15094|0
1753155000000|2025-07-22 03:30:00|15099.1|15094.1|15098.7|15093.7|15101.4|15096.4|15098.3|15093.3|0
1753155300000|2025-07-22 03:35:00|15098.6|15093.6|15096.3|15091.3|15098.6|15093.6|15090.7|15085.7|0
1753155600000|2025-07-22 03:40:00|15096.4|15091.4|15096|15091|15096.4|15091.4|15093.7|15088.7|0
1753155900000|2025-07-22 03:45:00|15095.9|15090.9|15093|15088|15096.2|15091.2|15089.7|15084.7|0
1753156200000|2025-07-22 03:50:00|15092.9|15087.9|15096.6|15091.6|15096.7|15091.7|15092|15087|0
1753156500000|2025-07-22 03:55:00|15096.7|15091.7|15095.5|15090.5|15097.4|15092.4|15094.5|15089.5|0
1753156800000|2025-07-22 04:00:00|15095.4|15090.4|15091.9|15086.9|15096.1|15091.1|15091.6|15086.6|0
1753157100000|2025-07-22 04:05:00|15091.7|15086.7|15092.3|15087.3|15092.8|15087.8|15091.3|15086.3|0
1753157400000|2025-07-22 04:10:00|15092.2|15087.2|15087.8|15082.8|15092.3|15087.3|15086.8|15081.8|0
1753157700000|2025-07-22 04:15:00|15087.9|15082.9|15078.7|15073.7|15088.2|15083.2|15075.8|15070.8|0
1753158000000|2025-07-22 04:20:00|15078.6|15073.6|15076|15071|15080.3|15075.3|15074.7|15069.7|0
1753158300000|2025-07-22 04:25:00|15076.1|15071.1|15078.4|15073.4|15080.8|15075.8|15074.2|15069.2|0
1753158600000|2025-07-22 04:30:00|15078.6|15073.6|15080.7|15075.7|15083.3|15078.3|15078.6|15073.6|0
1753158900000|2025-07-22 04:35:00|15080.4|15075.4|15081.3|15076.3|15082.1|15077.1|15080|15075|0
1753159200000|2025-07-22 04:40:00|15081.4|15076.4|15079.1|15074.1|15081.5|15076.5|15077.5|15072.5|0
1753159500000|2025-07-22 04:45:00|15079.2|15074.2|15079.9|15074.9|15082.4|15077.4|15077.6|15072.6|0
1753159800000|2025-07-22 04:50:00|15079.8|15074.8|15078.3|15073.3|15080|15075|15077.5|15072.5|0
1753160100000|2025-07-22 04:55:00|15078.4|15073.4|15080.3|15075.3|15080.5|15075.5|15076.8|15071.8|0
1753160400000|2025-07-22 05:00:00|15080.4|15075.4|15078.8|15073.8|15080.4|15075.4|15077.5|15072.5|0
1753160700000|2025-07-22 05:05:00|15079|15074|15080.9|15075.9|15081|15076|15076.2|15071.2|0
1753161000000|2025-07-22 05:10:00|15080.8|15075.8|15079|15074|15082.2|15077.2|15078|15073|0
1753161300000|2025-07-22 05:15:00|15078.8|15073.8|15076.7|15071.7|15079|15074|15075.5|15070.5|0
1753161600000|2025-07-22 05:20:00|15076.9|15071.9|15078.8|15073.8|15079.5|15074.5|15075.9|15070.9|0
1753161900000|2025-07-22 05:25:00|15078.9|15073.9|15079.7|15074.7|15080.1|15075.1|15076.7|15071.7|0
1753162200000|2025-07-22 05:30:00|15079.8|15074.8|15078.6|15073.6|15079.9|15074.9|15077.6|15072.6|0
1753162500000|2025-07-22 05:35:00|15078.7|15073.7|15082.4|15077.4|15082.8|15077.8|15078.4|15073.4|0
1753162800000|2025-07-22 05:40:00|15082.5|15077.5|15080.4|15075.4|15084.9|15079.9|15080.1|15075.1|0
1753163100000|2025-07-22 05:45:00|15080.3|15075.3|15084.1|15079.1|15084.7|15079.7|15079|15074|0
1753163400000|2025-07-22 05:50:00|15084.3|15079.3|15085.3|15080.3|15087.1|15082.1|15084.3|15079.3|0
1753163700000|2025-07-22 05:55:00|15085.4|15080.4|15086|15081|15086|15081|15084.3|15079.3|0
1753164000000|2025-07-22 06:00:00|15086.1|15081.1|15080.6|15075.6|15087|15082|15080.5|15075.5|0
1753164300000|2025-07-22 06:05:00|15080.5|15075.5|15084.9|15079.9|15086.5|15081.5|15079.9|15074.9|0
1753164600000|2025-07-22 06:10:00|15085|15080|15086.9|15081.9|15087.2|15082.2|15084.4|15079.4|0
1753164900000|2025-07-22 06:15:00|15086.8|15081.8|15085.2|15080.2|15087.3|15082.3|15083.9|15078.9|0
1753165200000|2025-07-22 06:20:00|15085.3|15080.3|15087|15082|15088|15083|15084.6|15079.6|0
1753165500000|2025-07-22 06:25:00|15086.7|15081.7|15085.9|15080.9|15089.4|15084.4|15085.3|15080.3|0
1753165800000|2025-07-22 06:30:00|15085.3|15080.3|15086.4|15081.4|15087.1|15082.1|15083.1|15078.1|0
1753166100000|2025-07-22 06:35:00|15086.5|15081.5|15085.5|15080.5|15088.1|15083.1|15085.2|15080.2|0
1753166400000|2025-07-22 06:40:00|15086.1|15081.1|15088.8|15083.8|15088.9|15083.9|15085.8|15080.8|0
1753166700000|2025-07-22 06:45:00|15088.7|15083.7|15086.6|15081.6|15089.1|15084.1|15085.4|15080.4|0
1753167000000|2025-07-22 06:50:00|15086.7|15081.7|15087.2|15082.2|15089.4|15084.4|15086.5|15081.5|0
1753167300000|2025-07-22 06:55:00|15087|15082|15085.9|15080.9|15088.6|15083.6|15085.3|15080.3|0
1753167600000|2025-07-22 07:00:00|15085|15080|15093.5|15088.5|15093.7|15088.7|15083.3|15078.3|0
1753167900000|2025-07-22 07:05:00|15093.3|15088.3|15094.8|15089.8|15104.2|15099.2|15092.1|15087.1|0
1753168200000|2025-07-22 07:10:00|15094.9|15089.9|15099.8|15094.8|15108.4|15103.4|15093.1|15088.1|0
1753168500000|2025-07-22 07:15:00|15099.7|15094.7|15103.5|15098.5|15104.7|15099.7|15098.6|15093.6|0
1753168800000|2025-07-22 07:20:00|15103.4|15098.4|15103.5|15098.5|15104.5|15099.5|15101.2|15096.2|0
1753169100000|2025-07-22 07:25:00|15103.4|15098.4|15107.4|15102.4|15109.6|15104.6|15103.1|15098.1|0
1753169400000|2025-07-22 07:30:00|15107|15102|15105.2|15100.2|15108.8|15103.8|15104.5|15099.5|0
1753169700000|2025-07-22 07:35:00|15105.3|15100.3|15107.4|15102.4|15108.1|15103.1|15104.4|15099.4|0
1753170000000|2025-07-22 07:40:00|15107.6|15102.6|15101.6|15096.6|15109.1|15104.1|15100|15095|0
1753170300000|2025-07-22 07:45:00|15101.7|15096.7|15097.3|15092.3|15102.2|15097.2|15096.9|15091.9|0
1753170600000|2025-07-22 07:50:00|15097.2|15092.2|15090|15085|15098.2|15093.2|15089.2|15084.2|0
1753170900000|2025-07-22 07:55:00|15089.9|15084.9|15083.4|15078.4|15090.2|15085.2|15068.4|15063.4|0
1753171200000|2025-07-22 08:00:00|15083.6|15078.6|15106.6|15103.6|15108.4|15105.4|15077.8|15072.8|0
1753171500000|2025-07-22 08:05:00|15106.8|15103.8|15111|15108|15114.2|15111.2|15106.8|15103.8|0
1753171800000|2025-07-22 08:10:00|15111.5|15108.5|15108.8|15105.8|15112|15109|15106.9|15103.9|0
1753172100000|2025-07-22 08:15:00|15108.4|15105.4|15105.7|15102.7|15109.5|15106.5|15105|15102|0
1753172400000|2025-07-22 08:20:00|15105.8|15102.8|15087.5|15084.5|15109.2|15106.2|15087.5|15084.5|0
1753172700000|2025-07-22 08:25:00|15087.6|15084.6|15086.4|15083.4|15089.4|15086.4|15082.4|15079.4|0
1753173000000|2025-07-22 08:30:00|15086.6|15083.6|15085.8|15082.8|15092.4|15089.4|15083.9|15080.9|0
1753173300000|2025-07-22 08:35:00|15085.7|15082.7|15086|15083|15087.8|15084.8|15082.8|15079.8|0
1753173600000|2025-07-22 08:40:00|15086.2|15083.2|15077.9|15074.9|15086.5|15083.5|15077.3|15074.3|0
1753173900000|2025-07-22 08:45:00|15077.8|15074.8|15077.8|15074.8|15080.4|15077.4|15072.1|15069.1|0
1753174200000|2025-07-22 08:50:00|15077.9|15074.9|15075.7|15072.7|15083.4|15080.4|15075.7|15072.7|0
1753174500000|2025-07-22 08:55:00|15075.8|15072.8|15069.9|15066.9|15075.9|15072.9|15067.8|15064.8|0
1753174800000|2025-07-22 09:00:00|15070.1|15067.1|15075.6|15072.6|15075.6|15072.6|15068.5|15065.5|0
1753175100000|2025-07-22 09:05:00|15075.7|15072.7|15073.5|15070.5|15076.3|15073.3|15070.4|15067.4|0
1753175400000|2025-07-22 09:10:00|15073.7|15070.7|15077.3|15074.3|15078.5|15075.5|15071.9|15068.9|0
1753175700000|2025-07-22 09:15:00|15074.5|15071.5|15078.9|15075.9|15080.5|15077.5|15072.2|15069.2|0
1753176000000|2025-07-22 09:20:00|15079|15076|15080|15077|15080.1|15077.1|15072|15069|0
1753176300000|2025-07-22 09:25:00|15079.9|15076.9|15080.4|15077.4|15081.2|15078.2|15079.5|15076.5|0
1753176600000|2025-07-22 09:30:00|15080.3|15077.3|15079.3|15076.3|15081.6|15078.6|15075|15072|0
1753176900000|2025-07-22 09:35:00|15080.6|15077.6|15080.2|15077.2|15084|15081|15080|15077|0
1753177200000|2025-07-22 09:40:00|15080.3|15077.3|15079|15076|15080.8|15077.8|15078.2|15075.2|0
1753177500000|2025-07-22 09:45:00|15079.7|15076.7|15084.8|15081.8|15084.8|15081.8|15077.7|15074.7|0
1753177800000|2025-07-22 09:50:00|15084.7|15081.7|15085.4|15082.4|15085.5|15082.5|15082.1|15079.1|0
1753178100000|2025-07-22 09:55:00|15084.8|15081.8|15086.1|15083.1|15087.2|15084.2|15084.6|15081.6|0
1753178400000|2025-07-22 10:00:00|15086.3|15083.3|15096.5|15093.5|15096.5|15093.5|15085.3|15082.3|0
1753178700000|2025-07-22 10:05:00|15096.7|15093.7|15094.3|15091.3|15098.4|15095.4|15094.2|15091.2|0
1753179000000|2025-07-22 10:10:00|15094.2|15091.2|15092.7|15089.7|15095.2|15092.2|15091.4|15088.4|0
1753179300000|2025-07-22 10:15:00|15092.8|15089.8|15093.8|15090.8|15094.3|15091.3|15092.2|15089.2|0
1753179600000|2025-07-22 10:20:00|15093.7|15090.7|15091.8|15088.8|15094.4|15091.4|15091.4|15088.4|0
1753179900000|2025-07-22 10:25:00|15091.9|15088.9|15093.4|15090.4|15093.7|15090.7|15091.4|15088.4|0
1753180200000|2025-07-22 10:30:00|15093.8|15090.8|15092|15089|15094.2|15091.2|15091.1|15088.1|0
1753180500000|2025-07-22 10:35:00|15091.6|15088.6|15090.5|15087.5|15093|15090|15088.2|15085.2|0
1753180800000|2025-07-22 10:40:00|15090.4|15087.4|15090.7|15087.7|15091.8|15088.8|15089.6|15086.6|0
1753181100000|2025-07-22 10:45:00|15090.8|15087.8|15091.4|15088.4|15093.5|15090.5|15090.4|15087.4|0
1753181400000|2025-07-22 10:50:00|15091.2|15088.2|15091.2|15088.2|15092.6|15089.6|15090.4|15087.4|0
1753181700000|2025-07-22 10:55:00|15091.4|15088.4|15099.1|15096.1|15099.1|15096.1|15091.4|15088.4|0
1753182000000|2025-07-22 11:00:00|15101.1|15098.1|15100.1|15097.1|15101.1|15098.1|15092.5|15089.5|0
1753182300000|2025-07-22 11:05:00|15099.6|15096.6|15105.4|15102.4|15107|15104|15099.1|15096.1|0
1753182600000|2025-07-22 11:10:00|15104.9|15101.9|15102.9|15099.9|15106|15103|15100.1|15097.1|0
1753182900000|2025-07-22 11:15:00|15103|15100|15100|15097|15103.7|15100.7|15099.4|15096.4|0
1753183200000|2025-07-22 11:20:00|15099.6|15096.6|15098.7|15095.7|15100.4|15097.4|15096.6|15093.6|0
1753183500000|2025-07-22 11:25:00|15099.2|15096.2|15101.3|15098.3|15102.4|15099.4|15099|15096|0
1753183800000|2025-07-22 11:30:00|15101.6|15098.6|15105.1|15102.1|15107.7|15104.7|15100.2|15097.2|0
1753184100000|2025-07-22 11:35:00|15105.4|15102.4|15100.9|15097.9|15105.8|15102.8|15100.1|15097.1|0
1753184400000|2025-07-22 11:40:00|15101.1|15098.1|15111.8|15108.8|15112.1|15109.1|15100.9|15097.9|0
1753184700000|2025-07-22 11:45:00|15111.4|15108.4|15116|15113|15116.9|15113.9|15110.8|15107.8|0
1753185000000|2025-07-22 11:50:00|15116.1|15113.1|15114.1|15111.1|15117.9|15114.9|15113.3|15110.3|0
1753185300000|2025-07-22 11:55:00|15114|15111|15118.9|15115.9|15119.1|15116.1|15112.6|15109.6|0
1753185600000|2025-07-22 12:00:00|15118.8|15115.8|15122.6|15119.6|15122.8|15119.8|15118|15115|0
1753185900000|2025-07-22 12:05:00|15122.8|15119.8|15122.2|15119.2|15124.5|15121.5|15121.5|15118.5|0
1753186200000|2025-07-22 12:10:00|15122.3|15119.3|15121.9|15118.9|15125.5|15122.5|15121.5|15118.5|0
1753186500000|2025-07-22 12:15:00|15121.8|15118.8|15119.4|15116.4|15124|15121|15117.8|15114.8|0
1753186800000|2025-07-22 12:20:00|15119.5|15116.5|15118.8|15115.8|15121.8|15118.8|15118.2|15115.2|0
1753187100000|2025-07-22 12:25:00|15118.6|15115.6|15125.6|15122.6|15125.6|15122.6|15118|15115|0
1753187400000|2025-07-22 12:30:00|15125.3|15122.3|15125.2|15122.2|15125.3|15122.3|15122.9|15119.9|0
1753187700000|2025-07-22 12:35:00|15125.1|15122.1|15124.9|15121.9|15125.7|15122.7|15122.3|15119.3|0
1753188000000|2025-07-22 12:40:00|15124.8|15121.8|15120.8|15117.8|15125.2|15122.2|15120.8|15117.8|0
1753188300000|2025-07-22 12:45:00|15120.9|15117.9|15120.2|15117.2|15120.9|15117.9|15118.9|15115.9|0
1753188600000|2025-07-22 12:50:00|15120.1|15117.1|15123.6|15120.6|15126.2|15123.2|15120.1|15117.1|0
1753188900000|2025-07-22 12:55:00|15123.8|15120.8|15126.7|15123.7|15127.7|15124.7|15123.2|15120.2|0
1753189200000|2025-07-22 13:00:00|15126.9|15123.9|15125.9|15122.9|15128.3|15125.3|15125.9|15122.9|0
1753189500000|2025-07-22 13:05:00|15126.1|15123.1|15125.6|15122.6|15127.8|15124.8|15124.8|15121.8|0
1753189800000|2025-07-22 13:10:00|15125.5|15122.5|15125.1|15122.1|15126.3|15123.3|15123.5|15120.5|0
1753190100000|2025-07-22 13:15:00|15124.8|15121.8|15124.4|15121.4|15126.2|15123.2|15123.4|15120.4|0
1753190400000|2025-07-22 13:20:00|15124.3|15121.3|15122|15119|15125|15122|15119.9|15116.9|0
1753190700000|2025-07-22 13:25:00|15112|15109|15129.8|15126.8|15129.8|15126.8|15106.9|15103.9|0
1753191000000|2025-07-22 13:30:00|15132|15129|15059|15057.2|15132|15129|15053.8|15052|0
1753191300000|2025-07-22 13:35:00|15058.2|15056.4|15081.7|15079.9|15089.8|15088|15058.2|15056.4|0
1753191600000|2025-07-22 13:40:00|15081.4|15079.6|15028|15026.2|15081.4|15079.6|15012|15010.2|0
1753191900000|2025-07-22 13:45:00|15027.4|15025.6|14952.5|14950.7|15027.4|15025.6|14952.5|14950.7|0
1753192200000|2025-07-22 13:50:00|14950.9|14949.1|14880.9|14879.1|14956.8|14955|14865.5|14863.7|0
1753192500000|2025-07-22 13:55:00|14880.7|14878.9|14899.3|14897.5|14907.5|14905.7|14878.3|14876.5|0
1753192800000|2025-07-22 14:00:00|14897.8|14896|14894.7|14892.9|14905|14903.2|14878.6|14876.8|0
1753193100000|2025-07-22 14:05:00|14895.4|14893.6|14946|14944.2|14949.1|14947.3|14895.4|14893.6|0
1753193400000|2025-07-22 14:10:00|14945.4|14943.6|14951.7|14949.9|14960.8|14959|14941|14939.2|0
1753193700000|2025-07-22 14:15:00|14952.4|14950.6|14937.5|14935.7|14969.2|14967.4|14935.5|14933.7|0
1753194000000|2025-07-22 14:20:00|14937.4|14935.6|14923.8|14922|14950.4|14948.6|14923.8|14922|0
1753194300000|2025-07-22 14:25:00|14923.6|14921.8|14919.2|14917.4|14925.7|14923.9|14911.4|14909.6|0
1753194600000|2025-07-22 14:30:00|14919.1|14917.3|14949.4|14947.6|14950.7|14948.9|14919.1|14917.3|0
1753194900000|2025-07-22 14:35:00|14949.8|14948|14958|14956.2|14961.1|14959.3|14944.3|14942.5|0
1753195200000|2025-07-22 14:40:00|14958.3|14956.5|14974.9|14973.1|14982.5|14980.7|14955.3|14953.5|0
1753195500000|2025-07-22 14:45:00|14974.8|14973|14958.8|14957|14983.5|14981.7|14956.5|14954.7|0
1753195800000|2025-07-22 14:50:00|14958.9|14957.1|14958.5|14956.7|14961.5|14959.7|14950.4|14948.6|0
1753196100000|2025-07-22 14:55:00|14958.4|14956.6|14966.2|14964.4|14973|14971.2|14956.3|14954.5|0
1753196400000|2025-07-22 15:00:00|14966.6|14964.8|14959.8|14958|14971.8|14970|14957.2|14955.4|0
1753196700000|2025-07-22 15:05:00|14960.4|14958.6|14958.8|14957|14969.5|14967.7|14958.8|14957|0
1753197000000|2025-07-22 15:10:00|14958.7|14956.9|14957.8|14956|14966.5|14964.7|14956|14954.2|0
1753197300000|2025-07-22 15:15:00|14957.2|14955.4|14955.9|14954.1|14960.2|14958.4|14946.1|14944.3|0
1753197600000|2025-07-22 15:20:00|14955.8|14954|14944.7|14942.9|14958|14956.2|14942.7|14940.9|0
1753197900000|2025-07-22 15:25:00|14944.8|14943|14946.7|14944.9|14950.5|14948.7|14943.7|14941.9|0
1753198200000|2025-07-22 15:30:00|14946.9|14945.1|14962.9|14961.1|14962.9|14961.1|14943.6|14941.8|0
1753198500000|2025-07-22 15:35:00|14963.1|14961.3|14962.6|14960.8|14966.3|14964.5|14949.4|14947.6|0
1753198800000|2025-07-22 15:40:00|14962.5|14960.7|14957|14955.2|14967|14965.2|14953.2|14951.4|0
1753199100000|2025-07-22 15:45:00|14956.8|14955|14959.2|14957.4|14966.9|14965.1|14952.6|14950.8|0
1753199400000|2025-07-22 15:50:00|14958.3|14956.5|14953.3|14951.5|14964.5|14962.7|14951|14949.2|0
1753199700000|2025-07-22 15:55:00|14953.1|14951.3|14943.2|14941.4|14953.5|14951.7|14938.7|14936.9|0
1753200000000|2025-07-22 16:00:00|14943.3|14941.5|14948.8|14947|14948.9|14947.1|14931.2|14929.4|0
1753200300000|2025-07-22 16:05:00|14948.9|14947.1|14948.8|14947|14953.3|14951.5|14946|14944.2|0
1753200600000|2025-07-22 16:10:00|14948.7|14946.9|14945.3|14943.5|14948.7|14946.9|14940.3|14938.5|0
1753200900000|2025-07-22 16:15:00|14945.4|14943.6|14957.8|14956|14961.6|14959.8|14945|14943.2|0
1753201200000|2025-07-22 16:20:00|14958.1|14956.3|14940.3|14938.5|14959.6|14957.8|14940|14938.2|0
1753201500000|2025-07-22 16:25:00|14940.4|14938.6|14911.6|14909.8|14940.4|14938.6|14907.7|14905.9|0
1753201800000|2025-07-22 16:30:00|14911.4|14909.6|14925.6|14923.8|14925.8|14924|14909.2|14907.4|0
1753202100000|2025-07-22 16:35:00|14925.2|14923.4|14923.5|14921.7|14926|14924.2|14919.8|14918|0
1753202400000|2025-07-22 16:40:00|14923.8|14922|14917.9|14916.1|14926.3|14924.5|14909.5|14907.7|0
1753202700000|2025-07-22 16:45:00|14917.1|14915.3|14920.2|14918.4|14920.2|14918.4|14906.2|14904.4|0
1753203000000|2025-07-22 16:50:00|14920.3|14918.5|14932.7|14930.9|14934.7|14932.9|14917.7|14915.9|0
1753203300000|2025-07-22 16:55:00|14932.8|14931|14934.9|14933.1|14936.3|14934.5|14926.6|14924.8|0
1753203600000|2025-07-22 17:00:00|14934.4|14932.6|14936.5|14934.7|14936.7|14934.9|14930.8|14929|0
1753203900000|2025-07-22 17:05:00|14936.3|14934.5|14935|14933.2|14941.7|14939.9|14932.5|14930.7|0
1753204200000|2025-07-22 17:10:00|14934.8|14933|14936.6|14934.8|14937.7|14935.9|14931.9|14930.1|0
1753204500000|2025-07-22 17:15:00|14937|14935.2|14942|14940.2|14943.2|14941.4|14935.3|14933.5|0
1753204800000|2025-07-22 17:20:00|14942.1|14940.3|14949.1|14947.3|14952.1|14950.3|14941.2|14939.4|0
1753205100000|2025-07-22 17:25:00|14949|14947.2|14965.6|14963.8|14968.2|14966.4|14949|14947.2|0
1753205400000|2025-07-22 17:30:00|14965.2|14963.4|14961.9|14960.1|14966.7|14964.9|14960.7|14958.9|0
1753205700000|2025-07-22 17:35:00|14962|14960.2|14958|14956.2|14963.6|14961.8|14957|14955.2|0
1753206000000|2025-07-22 17:40:00|14958.1|14956.3|14945.6|14943.8|14958.1|14956.3|14945.6|14943.8|0
1753206300000|2025-07-22 17:45:00|14945.8|14944|14944.4|14942.6|14946.8|14945|14941.9|14940.1|0
1753206600000|2025-07-22 17:50:00|14944.3|14942.5|14943.3|14941.5|14944.5|14942.7|14937.5|14935.7|0
1753206900000|2025-07-22 17:55:00|14943.4|14941.6|14944.9|14943.1|14946.1|14944.3|14940.9|14939.1|0
1753207200000|2025-07-22 18:00:00|14944.7|14942.9|14937.8|14936|14949.2|14947.4|14937.8|14936|0
1753207500000|2025-07-22 18:05:00|14937.9|14936.1|14940.3|14938.5|14940.8|14939|14936.4|14934.6|0
1753207800000|2025-07-22 18:10:00|14940.4|14938.6|14930.4|14928.6|14940.8|14939|14929|14927.2|0
1753208100000|2025-07-22 18:15:00|14930.5|14928.7|14919.8|14918|14930.5|14928.7|14891.9|14890.1|0
1753208400000|2025-07-22 18:20:00|14920.1|14918.3|14926.9|14925.1|14932.8|14931|14920|14918.2|0
1753208700000|2025-07-22 18:25:00|14926.7|14924.9|14933.7|14931.9|14938.6|14936.8|14926.7|14924.9|0
1753209000000|2025-07-22 18:30:00|14933.5|14931.7|14944|14942.2|14944.8|14943|14933.1|14931.3|0
1753209300000|2025-07-22 18:35:00|14944.2|14942.4|14956.5|14954.7|14956.5|14954.7|14944.2|14942.4|0
1753209600000|2025-07-22 18:40:00|14956.3|14954.5|14949.4|14947.6|14958.4|14956.6|14947.3|14945.5|0
1753209900000|2025-07-22 18:45:00|14949.3|14947.5|14951.1|14949.3|14951.9|14950.1|14947.4|14945.6|0
1753210200000|2025-07-22 18:50:00|14950.4|14948.6|14954|14952.2|14956.9|14955.1|14950.3|14948.5|0
1753210500000|2025-07-22 18:55:00|14954.1|14952.3|14957.3|14955.5|14960|14958.2|14953.3|14951.5|0
1753210800000|2025-07-22 19:00:00|14956.7|14954.9|14949.8|14948|14961.1|14959.3|14948|14946.2|0
1753211100000|2025-07-22 19:05:00|14949.3|14947.5|14955|14953.2|14956.5|14954.7|14947.6|14945.8|0
1753211400000|2025-07-22 19:10:00|14955.1|14953.3|14944.1|14942.3|14956.5|14954.7|14944.1|14942.3|0
1753211700000|2025-07-22 19:15:00|14945.1|14943.3|14951.3|14949.5|14951.5|14949.7|14944.3|14942.5|0
1753212000000|2025-07-22 19:20:00|14951.4|14949.6|14951|14949.2|14953.5|14951.7|14946.6|14944.8|0
1753212300000|2025-07-22 19:25:00|14951.2|14949.4|14952.9|14951.1|14957.1|14955.3|14949.4|14947.6|0
1753212600000|2025-07-22 19:30:00|14951.8|14950|14954.6|14952.8|14957.9|14956.1|14948.6|14946.8|0
1753212900000|2025-07-22 19:35:00|14954.7|14952.9|14952.8|14951|14958.7|14956.9|14952.8|14951|0
1753213200000|2025-07-22 19:40:00|14952.7|14950.9|14938.9|14937.1|14952.8|14951|14937.2|14935.4|0
1753213500000|2025-07-22 19:45:00|14939|14937.2|14936.7|14934.9|14939.7|14937.9|14933.6|14931.8|0
1753213800000|2025-07-22 19:50:00|14937.7|14935.9|14924.7|14922.9|14938.8|14937|14923.6|14921.8|0
1753214100000|2025-07-22 19:55:00|14921.6|14919.8|14912.8|14911|14933.7|14931.9|14912.6|14910.8|0
1753214400000|2025-07-22 20:00:00|14913.4|14910.4|14910.9|14907.9|14930.4|14927.4|14903.5|14900.5|0
1753214700000|2025-07-22 20:05:00|14911|14908|14910.6|14907.6|14911.8|14908.8|14908.6|14905.6|0
1753215000000|2025-07-22 20:10:00|14910.7|14907.7|14909.7|14906.7|14912.5|14909.5|14909.1|14906.1|0
1753215300000|2025-07-22 20:15:00|14909.5|14906.5|14908.7|14905.7|14910.2|14907.2|14907.5|14904.5|0
1753215600000|2025-07-22 20:20:00|14909.1|14906.1|14911.1|14908.1|14911.1|14908.1|14907.5|14904.5|0
1753215900000|2025-07-22 20:25:00|14911.2|14908.2|14912.5|14909.5|14915.1|14912.1|14908.4|14905.4|0
1753216200000|2025-07-22 20:30:00|14912.3|14909.3|14913.6|14910.6|14913.7|14910.7|14911.8|14908.8|0
1753216500000|2025-07-22 20:35:00|14913.5|14910.5|14918.1|14915.1|14918.4|14915.4|14913.5|14910.5|0
1753216800000|2025-07-22 20:40:00|14918|14915|14920.3|14917.3|14921.3|14918.3|14914.4|14911.4|0
1753217100000|2025-07-22 20:45:00|14920.2|14917.2|14919.5|14916.5|14920.8|14917.8|14919.5|14916.5|0
1753217400000|2025-07-22 20:50:00|14919.4|14916.4|14915.2|14912.2|14919.6|14916.6|14912.7|14909.7|0
1753217700000|2025-07-22 20:55:00|14915.4|14912.4|14918.5|14915.5|14918.9|14915.9|14914.3|14911.3|0
1753218000000|2025-07-22 21:00:00|14918.4|14915.4|14918.2|14915.2|14918.6|14915.6|14915.9|14912.9|0
1753218300000|2025-07-22 21:05:00|14918.1|14915.1|14915.9|14912.9|14918.4|14915.4|14915.2|14912.2|0
1753218600000|2025-07-22 21:10:00|14916|14913|14909.3|14906.3|14918.2|14915.2|14909.2|14906.2|0
1753218900000|2025-07-22 21:15:00|14909.4|14906.4|14909.7|14906.7|14910.4|14907.4|14906.9|14903.9|0
1753219200000|2025-07-22 21:20:00|14909.6|14906.6|14906.2|14903.2|14910.9|14907.9|14905.6|14902.6|0
1753219500000|2025-07-22 21:25:00|14906.1|14903.1|14905.3|14902.3|14906.2|14903.2|14904.4|14901.4|0
1753219800000|2025-07-22 21:30:00|14905.2|14902.2|14905.7|14902.7|14906.2|14903.2|14903.8|14900.8|0
1753220100000|2025-07-22 21:35:00|14905.6|14902.6|14906.3|14903.3|14908.3|14905.3|14905.5|14902.5|0
1753220400000|2025-07-22 21:40:00|14906.4|14903.4|14905.9|14902.9|14907.1|14904.1|14905.1|14902.1|0
1753220700000|2025-07-22 21:45:00|14906.2|14903.2|14901.9|14898.9|14906.8|14903.8|14901.9|14898.9|0
1753221000000|2025-07-22 21:50:00|14902|14899|14908.7|14905.7|14909.3|14906.3|14901.4|14898.4|0
1753221300000|2025-07-22 21:55:00|14908.9|14905.9|14910.1|14907.1|14910.8|14907.8|14907.9|14904.9|0
1753221600000|2025-07-22 22:00:00|14910|14907|14916|14913|14916.5|14913.5|14910|14907|0
1753221900000|2025-07-22 22:05:00|14915.9|14912.9|14915.5|14912.5|14917.6|14914.6|14913.7|14910.7|0
1753222200000|2025-07-22 22:10:00|14915.6|14912.6|14910.1|14907.1|14915.8|14912.8|14909.9|14906.9|0
1753222500000|2025-07-22 22:15:00|14910.6|14907.6|14908|14905|14911.3|14908.3|14908|14905|0
1753222800000|2025-07-22 22:20:00|14907.9|14904.9|14911.8|14908.8|14915.2|14912.2|14907.5|14904.5|0
1753223100000|2025-07-22 22:25:00|14911.9|14908.9|14908.5|14905.5|14912.2|14909.2|14908.4|14905.4|0
1753223400000|2025-07-22 22:30:00|14908.6|14905.6|14909.3|14906.3|14909.3|14906.3|14906.3|14903.3|0
1753223700000|2025-07-22 22:35:00|14909.2|14906.2|14911.2|14908.2|14911.2|14908.2|14908.5|14905.5|0
1753224000000|2025-07-22 22:40:00|14911.4|14908.4|14908.5|14905.5|14911.4|14908.4|14907.9|14904.9|0
1753224300000|2025-07-22 22:45:00|14908.1|14905.1|14909.9|14906.9|14910.7|14907.7|14908.1|14905.1|0
1753224600000|2025-07-22 22:50:00|14909.8|14906.8|14908.4|14905.4|14909.8|14906.8|14906.2|14903.2|0
1753224900000|2025-07-22 22:55:00|14908.5|14905.5|14907.3|14904.3|14909.1|14906.1|14907.1|14904.1|0
1753225200000|2025-07-22 23:00:00|14907.7|14904.7|14908.8|14905.8|14908.9|14905.9|14907.7|14904.7|0
1753225500000|2025-07-22 23:05:00|14908.6|14905.6|14909.6|14906.6|14910.4|14907.4|14907.7|14904.7|0
1753225800000|2025-07-22 23:10:00|14909.7|14906.7|14930.4|14927.4|14931.5|14928.5|14908.3|14905.3|0
1753226100000|2025-07-22 23:15:00|14930.5|14927.5|14930.6|14927.6|14932.7|14929.7|14927.8|14924.8|0
1753226400000|2025-07-22 23:20:00|14930.9|14927.9|14936.3|14933.3|14940.4|14937.4|14930.5|14927.5|0
1753226700000|2025-07-22 23:25:00|14936.4|14933.4|14936.9|14933.9|14943.2|14940.2|14936.4|14933.4|0
1753227000000|2025-07-22 23:30:00|14936.5|14933.5|14939.3|14936.3|14939.9|14936.9|14935.7|14932.7|0
1753227300000|2025-07-22 23:35:00|14938.9|14935.9|14941.8|14938.8|14942.1|14939.1|14937.2|14934.2|0
1753227600000|2025-07-22 23:40:00|14941.4|14938.4|14944.8|14941.8|14946.2|14943.2|14941|14938|0
1753227900000|2025-07-22 23:45:00|14944.9|14941.9|14945.3|14942.3|14946.5|14943.5|14943.1|14940.1|0
1753228200000|2025-07-22 23:50:00|14945.4|14942.4|14952.6|14949.6|14952.6|14949.6|14945.3|14942.3|0
1753228500000|2025-07-22 23:55:00|14952.5|14949.5|14964.3|14959.3|14964.5|14960.9|14951.6|14948.6|0
1753228800000|2025-07-23 00:00:00|14964|14959|14951.2|14946.2|14967.5|14962.5|14948.1|14943.1|0
1753229100000|2025-07-23 00:05:00|14951.6|14946.6|14950.6|14945.6|14952|14947|14942.7|14937.7|0
1753229400000|2025-07-23 00:10:00|14950.9|14945.9|14939.4|14934.4|14950.9|14945.9|14938.8|14933.8|0
1753229700000|2025-07-23 00:15:00|14940|14935|14935.3|14930.3|14940.8|14935.8|14934.1|14929.1|0
1753230000000|2025-07-23 00:20:00|14935.4|14930.4|14936.1|14931.1|14938.6|14933.6|14934.2|14929.2|0
1753230300000|2025-07-23 00:25:00|14936.2|14931.2|14927|14922|14938.6|14933.6|14925.2|14920.2|0
1753230600000|2025-07-23 00:30:00|14927.2|14922.2|14927.7|14922.7|14932.8|14927.8|14926.6|14921.6|0
1753230900000|2025-07-23 00:35:00|14927.8|14922.8|14926.4|14921.4|14932|14927|14926.3|14921.3|0
1753231200000|2025-07-23 00:40:00|14926.3|14921.3|14927.3|14922.3|14932.5|14927.5|14924.3|14919.3|0
1753231500000|2025-07-23 00:45:00|14927.4|14922.4|14930.6|14925.6|14931.9|14926.9|14927.4|14922.4|0
1753231800000|2025-07-23 00:50:00|14930.8|14925.8|14928.9|14923.9|14931.9|14926.9|14926.8|14921.8|0
1753232100000|2025-07-23 00:55:00|14928.8|14923.8|14924.2|14919.2|14930.8|14925.8|14920.7|14915.7|0
1753232400000|2025-07-23 01:00:00|14923.9|14918.9|14922.1|14917.1|14927|14922|14920.4|14915.4|0
1753232700000|2025-07-23 01:05:00|14922.5|14917.5|14928.1|14923.1|14929.5|14924.5|14920.3|14915.3|0
1753233000000|2025-07-23 01:10:00|14928|14923|14935.3|14930.3|14935.8|14930.8|14927.7|14922.7|0
1753233300000|2025-07-23 01:15:00|14935.4|14930.4|14941.2|14936.2|14944.1|14939.1|14935.3|14930.3|0
1753233600000|2025-07-23 01:20:00|14941|14936|14948.8|14943.8|14949.7|14944.7|14941|14936|0
1753233900000|2025-07-23 01:25:00|14948.9|14943.9|14946.1|14941.1|14951|14946|14946|14941|0
1753234200000|2025-07-23 01:30:00|14946|14941|14946.3|14941.3|14949.2|14944.2|14941.6|14936.6|0
1753234500000|2025-07-23 01:35:00|14946.2|14941.2|14945.5|14940.5|14951.3|14946.3|14943.8|14938.8|0
1753234800000|2025-07-23 01:40:00|14945.6|14940.6|14950|14945|14950|14945|14945.4|14940.4|0
1753235100000|2025-07-23 01:45:00|14949.8|14944.8|14947.5|14942.5|14951.7|14946.7|14946.9|14941.9|0
1753235400000|2025-07-23 01:50:00|14947.6|14942.6|14957.5|14952.5|14958.4|14953.4|14943.8|14938.8|0
1753235700000|2025-07-23 01:55:00|14957.6|14952.6|14957.1|14952.1|14957.9|14952.9|14955.9|14950.9|0
1753236000000|2025-07-23 02:00:00|14957.3|14952.3|14954.3|14949.3|14957.3|14952.3|14952.8|14947.8|0
1753236300000|2025-07-23 02:05:00|14954.4|14949.4|14952.5|14947.5|14954.4|14949.4|14950.8|14945.8|0
1753236600000|2025-07-23 02:10:00|14952.6|14947.6|14943.1|14938.1|14952.6|14947.6|14943.1|14938.1|0
1753236900000|2025-07-23 02:15:00|14942.7|14937.7|14942|14937|14943.9|14938.9|14939.4|14934.4|0
1753237200000|2025-07-23 02:20:00|14941.8|14936.8|14945|14940|14948|14943|14941.1|14936.1|0
1753237500000|2025-07-23 02:25:00|14944.9|14939.9|14944.6|14939.6|14946.9|14941.9|14942.8|14937.8|0
1753237800000|2025-07-23 02:30:00|14944.7|14939.7|14946.3|14941.3|14950.4|14945.4|14944.2|14939.2|0
1753238100000|2025-07-23 02:35:00|14946.2|14941.2|14945.3|14940.3|14949|14944|14945.1|14940.1|0
1753238400000|2025-07-23 02:40:00|14945.1|14940.1|14947.2|14942.2|14947.4|14942.4|14943.7|14938.7|0
1753238700000|2025-07-23 02:45:00|14947.3|14942.3|14948.4|14943.4|14949.1|14944.1|14945.4|14940.4|0
1753239000000|2025-07-23 02:50:00|14948.3|14943.3|14950.1|14945.1|14950.5|14945.5|14947.4|14942.4|0
1753239300000|2025-07-23 02:55:00|14950.2|14945.2|14953.1|14948.1|14954|14949|14950.1|14945.1|0
1753239600000|2025-07-23 03:00:00|14953|14948|14952.2|14947.2|14955.6|14950.6|14950|14945|0
1753239900000|2025-07-23 03:05:00|14952.3|14947.3|14953.3|14948.3|14953.7|14948.7|14951|14946|0
1753240200000|2025-07-23 03:10:00|14953.5|14948.5|14954.6|14949.6|14955.1|14950.1|14952.8|14947.8|0
1753240500000|2025-07-23 03:15:00|14954.7|14949.7|14955.5|14950.5|14955.7|14950.7|14953.7|14948.7|0
1753240800000|2025-07-23 03:20:00|14955.6|14950.6|14957.9|14952.9|14958.5|14953.5|14955.3|14950.3|0
1753241100000|2025-07-23 03:25:00|14958|14953|14957.9|14952.9|14959.5|14954.5|14957.9|14952.9|0
1753241400000|2025-07-23 03:30:00|14957.8|14952.8|14953|14948|14958.3|14953.3|14952.9|14947.9|0
1753241700000|2025-07-23 03:35:00|14952.9|14947.9|14951.3|14946.3|14952.9|14947.9|14945.2|14940.2|0
1753242000000|2025-07-23 03:40:00|14951.2|14946.2|14946.6|14941.6|14951.4|14946.4|14946.3|14941.3|0
1753242300000|2025-07-23 03:45:00|14946.3|14941.3|14949.9|14944.9|14951.3|14946.3|14943.2|14938.2|0
1753242600000|2025-07-23 03:50:00|14950.1|14945.1|14951.1|14946.1|14952.7|14947.7|14949.9|14944.9|0
1753242900000|2025-07-23 03:55:00|14951.3|14946.3|14948.1|14943.1|14951.8|14946.8|14946.7|14941.7|0
1753243200000|2025-07-23 04:00:00|14948|14943|14948.9|14943.9|14950.3|14945.3|14947.3|14942.3|0
1753243500000|2025-07-23 04:05:00|14948.7|14943.7|14944.8|14939.8|14948.7|14943.7|14944.7|14939.7|0
1753243800000|2025-07-23 04:10:00|14945.2|14940.2|14946.8|14941.8|14947.6|14942.6|14944.1|14939.1|0
1753244100000|2025-07-23 04:15:00|14947|14942|14948.2|14943.2|14950.2|14945.2|14944.5|14939.5|0
1753244400000|2025-07-23 04:20:00|14948.3|14943.3|14948.2|14943.2|14949.2|14944.2|14946.7|14941.7|0
1753244700000|2025-07-23 04:25:00|14948.3|14943.3|14949.8|14944.8|14950|14945|14947.7|14942.7|0
1753245000000|2025-07-23 04:30:00|14949.9|14944.9|14952|14947|14952|14947|14948.9|14943.9|0
1753245300000|2025-07-23 04:35:00|14951.9|14946.9|14953.3|14948.3|14953.5|14948.5|14949.1|14944.1|0
1753245600000|2025-07-23 04:40:00|14953.4|14948.4|14955|14950|14957|14952|14953.3|14948.3|0
1753245900000|2025-07-23 04:45:00|14955.2|14950.2|14955.1|14950.1|14955.2|14950.2|14950.8|14945.8|0
1753246200000|2025-07-23 04:50:00|14955.3|14950.3|14953.1|14948.1|14955.5|14950.5|14951.5|14946.5|0
1753246500000|2025-07-23 04:55:00|14953|14948|14955.8|14950.8|14957|14952|14952.8|14947.8|0
1753246800000|2025-07-23 05:00:00|14955.4|14950.4|14954.6|14949.6|14957.7|14952.7|14953.7|14948.7|0
1753247100000|2025-07-23 05:05:00|14954.4|14949.4|14956.9|14951.9|14957.2|14952.2|14952.8|14947.8|0
1753247400000|2025-07-23 05:10:00|14957|14952|14955.4|14950.4|14957.2|14952.2|14953.9|14948.9|0
1753247700000|2025-07-23 05:15:00|14955.5|14950.5|14956.1|14951.1|14959.3|14954.3|14955|14950|0
1753248000000|2025-07-23 05:20:00|14956.3|14951.3|14957.1|14952.1|14959|14954|14954.8|14949.8|0
1753248300000|2025-07-23 05:25:00|14957|14952|14959.2|14954.2|14959.3|14954.3|14955|14950|0
1753248600000|2025-07-23 05:30:00|14959.3|14954.3|14959.3|14954.3|14963.1|14958.1|14957.3|14952.3|0
1753248900000|2025-07-23 05:35:00|14959.2|14954.2|14957.4|14952.4|14962.7|14957.7|14957.4|14952.4|0
1753249200000|2025-07-23 05:40:00|14957.5|14952.5|14955.2|14950.2|14958.4|14953.4|14953.6|14948.6|0
1753249500000|2025-07-23 05:45:00|14955.3|14950.3|14960.8|14955.8|14961.7|14956.7|14954.7|14949.7|0
1753249800000|2025-07-23 05:50:00|14960.9|14955.9|14957.1|14952.1|14961.8|14956.8|14956|14951|0
1753250100000|2025-07-23 05:55:00|14957.2|14952.2|14956.9|14951.9|14959.3|14954.3|14955.8|14950.8|0
1753250400000|2025-07-23 06:00:00|14957|14952|14955.2|14950.2|14958.4|14953.4|14954.2|14949.2|0
1753250700000|2025-07-23 06:05:00|14955.3|14950.3|14956.1|14951.1|14957.4|14952.4|14954.8|14949.8|0
1753251000000|2025-07-23 06:10:00|14956|14951|14954.8|14949.8|14957.7|14952.7|14953.8|14948.8|0
1753251300000|2025-07-23 06:15:00|14954.7|14949.7|14954.9|14949.9|14956.7|14951.7|14953.7|14948.7|0
1753251600000|2025-07-23 06:20:00|14955|14950|14953.9|14948.9|14956.1|14951.1|14951.9|14946.9|0
1753251900000|2025-07-23 06:25:00|14953.8|14948.8|14959.1|14954.1|14960|14955|14953.6|14948.6|0
1753252200000|2025-07-23 06:30:00|14958.1|14953.1|14958.5|14953.5|14959.7|14954.7|14955.5|14950.5|0
1753252500000|2025-07-23 06:35:00|14958.7|14953.7|14961.7|14956.7|14962.2|14957.2|14957.5|14952.5|0
1753252800000|2025-07-23 06:40:00|14961.6|14956.6|14966.9|14961.9|14968.5|14963.5|14961.3|14956.3|0
1753253100000|2025-07-23 06:45:00|14967.2|14962.2|14964.5|14959.5|14969.1|14964.1|14964.4|14959.4|0
1753253400000|2025-07-23 06:50:00|14964.7|14959.7|14967.8|14962.8|14968.1|14963.1|14964|14959|0
1753253700000|2025-07-23 06:55:00|14967.7|14962.7|14968.8|14963.8|14971|14966|14966.4|14961.4|0
1753254000000|2025-07-23 07:00:00|14968.9|14963.9|14966.7|14961.7|14970.1|14965.1|14963.9|14958.9|0
1753254300000|2025-07-23 07:05:00|14966.6|14961.6|14968.3|14963.3|14973.1|14968.1|14965.7|14960.7|0
1753254600000|2025-07-23 07:10:00|14968.2|14963.2|14969.7|14964.7|14971.6|14966.6|14965.3|14960.3|0
1753254900000|2025-07-23 07:15:00|14969.6|14964.6|14971.3|14966.3|14974.6|14969.6|14969.4|14964.4|0
1753255200000|2025-07-23 07:20:00|14971.4|14966.4|14964.4|14959.4|14975.1|14970.1|14963.1|14958.1|0
1753255500000|2025-07-23 07:25:00|14964.3|14959.3|14962|14957|14965.3|14960.3|14958|14953|0
1753255800000|2025-07-23 07:30:00|14962.5|14957.5|14955.5|14950.5|14963.8|14958.8|14952.9|14947.9|0
1753256100000|2025-07-23 07:35:00|14955.4|14950.4|14957.3|14952.3|14961|14956|14954|14949|0
1753256400000|2025-07-23 07:40:00|14957.2|14952.2|14960.8|14955.8|14961.3|14956.3|14955.3|14950.3|0
1753256700000|2025-07-23 07:45:00|14960.7|14955.7|14957.7|14952.7|14962.1|14957.1|14957.6|14952.6|0
1753257000000|2025-07-23 07:50:00|14957.6|14952.6|14960.2|14955.2|14962.2|14957.2|14956.9|14951.9|0
1753257300000|2025-07-23 07:55:00|14960.3|14955.3|14966.9|14961.9|14968.5|14963.5|14959.9|14954.9|0
1753257600000|2025-07-23 08:00:00|14966.6|14961.6|14983.4|14980.4|14983.6|14980.6|14965.7|14960.7|0
1753257900000|2025-07-23 08:05:00|14982.9|14979.9|14978.2|14975.2|14983.6|14980.6|14976.7|14973.7|0
1753258200000|2025-07-23 08:10:00|14978.4|14975.4|14982.2|14979.2|14982.8|14979.8|14976.4|14973.4|0
1753258500000|2025-07-23 08:15:00|14982|14979|14984.2|14981.2|14984.2|14981.2|14980.5|14977.5|0
1753258800000|2025-07-23 08:20:00|14984|14981|14981.4|14978.4|14984.6|14981.6|14979.6|14976.6|0
1753259100000|2025-07-23 08:25:00|14981.5|14978.5|14985|14982|14985.2|14982.2|14981.1|14978.1|0
1753259400000|2025-07-23 08:30:00|14985.1|14982.1|14981|14978|14985.3|14982.3|14978.6|14975.6|0
1753259700000|2025-07-23 08:35:00|14980.6|14977.6|14978.2|14975.2|14980.8|14977.8|14977.2|14974.2|0
1753260000000|2025-07-23 08:40:00|14978.1|14975.1|14981.7|14978.7|14982|14979|14977.7|14974.7|0
1753260300000|2025-07-23 08:45:00|14981.6|14978.6|14985.1|14982.1|14985.7|14982.7|14980.3|14977.3|0
1753260600000|2025-07-23 08:50:00|14985.2|14982.2|14985|14982|14985.7|14982.7|14984.3|14981.3|0
1753260900000|2025-07-23 08:55:00|14984.9|14981.9|14987.1|14984.1|14988.4|14985.4|14984.5|14981.5|0
1753261200000|2025-07-23 09:00:00|14987|14984|14987.9|14984.9|14988.9|14985.9|14987|14984|0
1753261500000|2025-07-23 09:05:00|14988|14985|14987.2|14984.2|14988.9|14985.9|14986.8|14983.8|0
1753261800000|2025-07-23 09:10:00|14987.3|14984.3|14983.8|14980.8|14987.3|14984.3|14983.4|14980.4|0
1753262100000|2025-07-23 09:15:00|14983.9|14980.9|14983.2|14980.2|14984.7|14981.7|14982.8|14979.8|0
1753262400000|2025-07-23 09:20:00|14983.5|14980.5|14981.9|14978.9|14983.6|14980.6|14981.5|14978.5|0
1753262700000|2025-07-23 09:25:00|14981.6|14978.6|14980.7|14977.7|14982.4|14979.4|14980.5|14977.5|0
1753263000000|2025-07-23 09:30:00|14980.2|14977.2|14979.8|14976.8|14980.5|14977.5|14976.2|14973.2|0
1753263300000|2025-07-23 09:35:00|14979.5|14976.5|14980.8|14977.8|14981.1|14978.1|14979.1|14976.1|0
1753263600000|2025-07-23 09:40:00|14981|14978|14980.8|14977.8|14982.2|14979.2|14977.2|14974.2|0
1753263900000|2025-07-23 09:45:00|14980.5|14977.5|14983.6|14980.6|14983.8|14980.8|14980.3|14977.3|0
1753264200000|2025-07-23 09:50:00|14983.7|14980.7|14983.9|14980.9|14984.2|14981.2|14983.5|14980.5|0
1753264500000|2025-07-23 09:55:00|14983.8|14980.8|14984.3|14981.3|14986|14983|14982.7|14979.7|0
1753264800000|2025-07-23 10:00:00|14984.4|14981.4|14984.6|14981.6|14985.6|14982.6|14984.3|14981.3|0
1753265100000|2025-07-23 10:05:00|14984.7|14981.7|14983.2|14980.2|14985.6|14982.6|14983.1|14980.1|0
1753265400000|2025-07-23 10:10:00|14983.3|14980.3|14984.2|14981.2|14985.1|14982.1|14983.3|14980.3|0
1753265700000|2025-07-23 10:15:00|14983.2|14980.2|14983|14980|14983.6|14980.6|14981.8|14978.8|0
1753266000000|2025-07-23 10:20:00|14983.1|14980.1|14984.2|14981.2|14986.5|14983.5|14982.4|14979.4|0
1753266300000|2025-07-23 10:25:00|14984.3|14981.3|14987|14984|14988|14985|14984.1|14981.1|0
1753266600000|2025-07-23 10:30:00|14986.8|14983.8|14985.4|14982.4|14987.3|14984.3|14982.6|14979.6|0
1753266900000|2025-07-23 10:35:00|14985.6|14982.6|14986.5|14983.5|14986.5|14983.5|14982.8|14979.8|0
1753267200000|2025-07-23 10:40:00|14986.2|14983.2|14987|14984|14987.6|14984.6|14984.8|14981.8|0
1753267500000|2025-07-23 10:45:00|14986.8|14983.8|14985.8|14982.8|14988.2|14985.2|14985.3|14982.3|0
1753267800000|2025-07-23 10:50:00|14985.7|14982.7|14982.4|14979.4|14987.9|14984.9|14981.9|14978.9|0
1753268100000|2025-07-23 10:55:00|14982.3|14979.3|14978.5|14975.5|14984.4|14981.4|14978.5|14975.5|0
1753268400000|2025-07-23 11:00:00|14982.9|14979.9|14978.5|14975.5|14984|14981|14978|14975|0
1753268700000|2025-07-23 11:05:00|14978.6|14975.6|14960.2|14957.2|14979.8|14976.8|14957.3|14954.3|0
1753269000000|2025-07-23 11:10:00|14960.5|14957.5|14965.6|14962.6|14971.6|14968.6|14958.7|14955.7|0
1753269300000|2025-07-23 11:15:00|14965.8|14962.8|14965.2|14962.2|14966.6|14963.6|14963.4|14960.4|0
1753269600000|2025-07-23 11:20:00|14965.1|14962.1|14965.5|14962.5|14966.9|14963.9|14961.1|14958.1|0
1753269900000|2025-07-23 11:25:00|14965.8|14962.8|14964|14961|14966.6|14963.6|14963.2|14960.2|0
1753270200000|2025-07-23 11:30:00|14963.4|14960.4|14962.3|14959.3|14965.9|14962.9|14961.2|14958.2|0
1753270500000|2025-07-23 11:35:00|14962|14959|14962.6|14959.6|14964.6|14961.6|14960.3|14957.3|0
1753270800000|2025-07-23 11:40:00|14962.5|14959.5|14953.9|14950.9|14968.2|14965.2|14951.1|14948.1|0
1753271100000|2025-07-23 11:45:00|14954|14951|14956.3|14953.3|14959|14956|14950.7|14947.7|0
1753271400000|2025-07-23 11:50:00|14956.2|14953.2|14956.5|14953.5|14958.2|14955.2|14951.9|14948.9|0
1753271700000|2025-07-23 11:55:00|14956.6|14953.6|14954.7|14951.7|14957.1|14954.1|14954.4|14951.4|0
1753272000000|2025-07-23 12:00:00|14957.4|14954.4|14963.8|14960.8|14964.7|14961.7|14956.8|14953.8|0
1753272300000|2025-07-23 12:05:00|14964|14961|14952.6|14949.6|14964.2|14961.2|14952.5|14949.5|0
1753272600000|2025-07-23 12:10:00|14952.8|14949.8|14955.1|14952.1|14956|14953|14943.1|14940.1|0
1753272900000|2025-07-23 12:15:00|14955.2|14952.2|14946.3|14943.3|14955.5|14952.5|14945.3|14942.3|0
1753273200000|2025-07-23 12:20:00|14946.6|14943.6|14936.2|14933.2|14946.7|14943.7|14930.7|14927.7|0
1753273500000|2025-07-23 12:25:00|14936.4|14933.4|14939|14936|14939.3|14936.3|14928.1|14925.1|0
1753273800000|2025-07-23 12:30:00|14939.2|14936.2|14939|14936|14945.6|14942.6|14936.4|14933.4|0
1753274100000|2025-07-23 12:35:00|14939.1|14936.1|14941.9|14938.9|14948.8|14945.8|14938.9|14935.9|0
1753274400000|2025-07-23 12:40:00|14942|14939|14943.7|14940.7|14944.3|14941.3|14938.2|14935.2|0
1753274700000|2025-07-23 12:45:00|14942.3|14939.3|14940.3|14937.3|14945|14942|14938.9|14935.9|0
1753275000000|2025-07-23 12:50:00|14940.5|14937.5|14933|14930|14940.5|14937.5|14931.3|14928.3|0
1753275300000|2025-07-23 12:55:00|14932.9|14929.9|14936.9|14933.9|14937.2|14934.2|14931.9|14928.9|0
1753275600000|2025-07-23 13:00:00|14936.8|14933.8|14942|14939|14942.1|14939.1|14934.9|14931.9|0
1753275900000|2025-07-23 13:05:00|14941.7|14938.7|14944.4|14941.4|14946.1|14943.1|14940.3|14937.3|0
1753276200000|2025-07-23 13:10:00|14944.6|14941.6|14941.6|14938.6|14945.7|14942.7|14941.5|14938.5|0
1753276500000|2025-07-23 13:15:00|14941.8|14938.8|14946.1|14943.1|14947|14944|14940.7|14937.7|0
1753276800000|2025-07-23 13:20:00|14946|14943|14953.2|14950.2|14956|14953|14946|14943|0
1753277100000|2025-07-23 13:25:00|14963.4|14960.4|14941.5|14938.5|14964.5|14961.5|14941.5|14938.5|0
1753277400000|2025-07-23 13:30:00|14942.8|14939.8|14893|14891.2|14942.8|14939.8|14840.3|14838.5|0
1753277700000|2025-07-23 13:35:00|14893.1|14891.3|14897.2|14895.4|14911.9|14910.1|14887.5|14885.7|0
1753278000000|2025-07-23 13:40:00|14897.9|14896.1|14859.7|14857.9|14911.5|14909.7|14859|14857.2|0
1753278300000|2025-07-23 13:45:00|14858.8|14857|14862.3|14860.5|14868.9|14867.1|14832.2|14830.4|0
1753278600000|2025-07-23 13:50:00|14862.2|14860.4|14873.9|14872.1|14881.4|14879.6|14851.6|14849.8|0
1753278900000|2025-07-23 13:55:00|14873.2|14871.4|14855.2|14853.4|14878.3|14876.5|14853.3|14851.5|0
1753279200000|2025-07-23 14:00:00|14856|14854.2|14847.5|14845.7|14859.6|14857.8|14842.1|14840.3|0
1753279500000|2025-07-23 14:05:00|14846.3|14844.5|14845.4|14843.6|14854.1|14852.3|14836.6|14834.8|0
1753279800000|2025-07-23 14:10:00|14843.9|14842.1|14825.3|14823.5|14844.2|14842.4|14825.2|14823.4|0
1753280100000|2025-07-23 14:15:00|14825.4|14823.6|14841.7|14839.9|14863.9|14862.1|14825|14823.2|0
1753280400000|2025-07-23 14:20:00|14841|14839.2|14849.9|14848.1|14855.7|14853.9|14835.9|14834.1|0
1753280700000|2025-07-23 14:25:00|14850.2|14848.4|14860.2|14858.4|14860.2|14858.4|14840.7|14838.9|0
1753281000000|2025-07-23 14:30:00|14860.7|14858.9|14841.1|14839.3|14862.2|14860.4|14841.1|14839.3|0
1753281300000|2025-07-23 14:35:00|14840.5|14838.7|14845.5|14843.7|14850.6|14848.8|14840.5|14838.7|0
1753281600000|2025-07-23 14:40:00|14845.4|14843.6|14853.3|14851.5|14858.6|14856.8|14839.9|14838.1|0
1753281900000|2025-07-23 14:45:00|14853|14851.2|14862|14860.2|14862|14860.2|14847.9|14846.1|0
1753282200000|2025-07-23 14:50:00|14862.3|14860.5|14865.6|14863.8|14873.3|14871.5|14860.6|14858.8|0
1753282500000|2025-07-23 14:55:00|14865.9|14864.1|14874|14872.2|14878.9|14877.1|14865.2|14863.4|0
1753282800000|2025-07-23 15:00:00|14873.8|14872|14855.8|14854|14886.2|14884.4|14852.2|14850.4|0
1753283100000|2025-07-23 15:05:00|14855.1|14853.3|14866.4|14864.6|14870.2|14868.4|14842.9|14841.1|0
1753283400000|2025-07-23 15:10:00|14866|14864.2|14864.8|14863|14874.6|14872.8|14864.1|14862.3|0
1753283700000|2025-07-23 15:15:00|14864.7|14862.9|14872.5|14870.7|14872.5|14870.7|14862.2|14860.4|0
1753284000000|2025-07-23 15:20:00|14873.9|14872.1|14880.7|14878.9|14892|14890.2|14872.5|14870.7|0
1753284300000|2025-07-23 15:25:00|14880.4|14878.6|14878.8|14877|14880.4|14878.6|14871.6|14869.8|0
1753284600000|2025-07-23 15:30:00|14878.2|14876.4|14879.1|14877.3|14881.2|14879.4|14868.5|14866.7|0
1753284900000|2025-07-23 15:35:00|14878.8|14877|14877|14875.2|14881.7|14879.9|14871|14869.2|0
1753285200000|2025-07-23 15:40:00|14876.9|14875.1|14883.5|14881.7|14884.7|14882.9|14875.7|14873.9|0
1753285500000|2025-07-23 15:45:00|14883.8|14882|14877.1|14875.3|14883.9|14882.1|14874.5|14872.7|0
1753285800000|2025-07-23 15:50:00|14877.4|14875.6|14914|14912.2|14932.5|14930.7|14875|14873.2|0
1753286100000|2025-07-23 15:55:00|14917.9|14916.1|14909.3|14907.5|14925.5|14923.7|14898.1|14896.3|0
1753286400000|2025-07-23 16:00:00|14903.6|14901.8|14900|14898.2|14909.1|14907.3|14896.2|14894.4|0
1753286700000|2025-07-23 16:05:00|14899.9|14898.1|14900.8|14899|14906.9|14905.1|14889.9|14888.1|0
1753287000000|2025-07-23 16:10:00|14901.4|14899.6|14883.4|14881.6|14902.5|14900.7|14879.8|14878|0
1753287300000|2025-07-23 16:15:00|14884.1|14882.3|14879.2|14877.4|14888.1|14886.3|14871.6|14869.8|0
1753287600000|2025-07-23 16:20:00|14878.7|14876.9|14873.3|14871.5|14881.7|14879.9|14858.9|14857.1|0
1753287900000|2025-07-23 16:25:00|14874|14872.2|14869.7|14867.9|14877.3|14875.5|14866.8|14865|0
1753288200000|2025-07-23 16:30:00|14869.6|14867.8|14875.1|14873.3|14881.4|14879.6|14867.8|14866|0
1753288500000|2025-07-23 16:35:00|14875.2|14873.4|14875.1|14873.3|14877.2|14875.4|14869.6|14867.8|0
1753288800000|2025-07-23 16:40:00|14874.9|14873.1|14886.4|14884.6|14886.4|14884.6|14874|14872.2|0
1753289100000|2025-07-23 16:45:00|14886.3|14884.5|14892|14890.2|14892.5|14890.7|14882.6|14880.8|0
1753289400000|2025-07-23 16:50:00|14892.2|14890.4|14886.8|14885|14892.8|14891|14885.5|14883.7|0
1753289700000|2025-07-23 16:55:00|14886.9|14885.1|14888.6|14886.8|14893.3|14891.5|14886.5|14884.7|0
1753290000000|2025-07-23 17:00:00|14888.7|14886.9|14889.8|14888|14890.8|14889|14886|14884.2|0
1753290300000|2025-07-23 17:05:00|14889.2|14887.4|14886.3|14884.5|14893.9|14892.1|14886.3|14884.5|0
1753290600000|2025-07-23 17:10:00|14886.4|14884.6|14884.4|14882.6|14888.7|14886.9|14880.9|14879.1|0
1753290900000|2025-07-23 17:15:00|14884.2|14882.4|14889|14887.2|14889.8|14888|14879.8|14878|0
1753291200000|2025-07-23 17:20:00|14888|14886.2|14891.7|14889.9|14893.4|14891.6|14887.8|14886|0
1753291500000|2025-07-23 17:25:00|14891.6|14889.8|14888.3|14886.5|14894.4|14892.6|14888.1|14886.3|0
1753291800000|2025-07-23 17:30:00|14888.2|14886.4|14893.4|14891.6|14893.4|14891.6|14885.4|14883.6|0
1753292100000|2025-07-23 17:35:00|14893.6|14891.8|14894.2|14892.4|14896.1|14894.3|14890|14888.2|0
1753292400000|2025-07-23 17:40:00|14894.3|14892.5|14905|14903.2|14905.6|14903.8|14887.8|14886|0
1753292700000|2025-07-23 17:45:00|14905.1|14903.3|14905.2|14903.4|14909|14907.2|14900.4|14898.6|0
1753293000000|2025-07-23 17:50:00|14905.3|14903.5|14903|14901.2|14907.9|14906.1|14889.1|14887.3|0
1753293300000|2025-07-23 17:55:00|14902.9|14901.1|14915|14913.2|14916.4|14914.6|14902.8|14901|0
1753293600000|2025-07-23 18:00:00|14914.9|14913.1|14919.5|14917.7|14923.4|14921.6|14914.6|14912.8|0
1753293900000|2025-07-23 18:05:00|14919.4|14917.6|14924.5|14922.7|14925.2|14923.4|14916.4|14914.6|0
1753294200000|2025-07-23 18:10:00|14924.2|14922.4|14935.4|14933.6|14935.4|14933.6|14923.7|14921.9|0
1753294500000|2025-07-23 18:15:00|14936.3|14934.5|14934.9|14933.1|14940.3|14938.5|14933|14931.2|0
1753294800000|2025-07-23 18:20:00|14934.7|14932.9|14944|14942.2|14945.8|14944|14933.4|14931.6|0
1753295100000|2025-07-23 18:25:00|14943.9|14942.1|14931.8|14930|14952.2|14950.4|14930.6|14928.8|0
1753295400000|2025-07-23 18:30:00|14931.3|14929.5|14928.7|14926.9|14931.3|14929.5|14921.3|14919.5|0
1753295700000|2025-07-23 18:35:00|14928.3|14926.5|14935.4|14933.6|14936.9|14935.1|14928.2|14926.4|0
1753296000000|2025-07-23 18:40:00|14935.6|14933.8|14934.3|14932.5|14935.7|14933.9|14930.2|14928.4|0
1753296300000|2025-07-23 18:45:00|14934.2|14932.4|14941.9|14940.1|14941.9|14940.1|14930.4|14928.6|0
1753296600000|2025-07-23 18:50:00|14942.2|14940.4|14935.2|14933.4|14944.4|14942.6|14934.5|14932.7|0
1753296900000|2025-07-23 18:55:00|14935|14933.2|14944.4|14942.6|14944.8|14943|14933.5|14931.7|0
1753297200000|2025-07-23 19:00:00|14945|14943.2|14937.6|14935.8|14945|14943.2|14937.6|14935.8|0
1753297500000|2025-07-23 19:05:00|14938.1|14936.3|14941.8|14940|14942.2|14940.4|14935.8|14934|0
1753297800000|2025-07-23 19:10:00|14941.7|14939.9|14932.9|14931.1|14946|14944.2|14932.9|14931.1|0
1753298100000|2025-07-23 19:15:00|14932.7|14930.9|14936.7|14934.9|14938|14936.2|14932|14930.2|0
1753298400000|2025-07-23 19:20:00|14936.5|14934.7|14936.7|14934.9|14941.2|14939.4|14933.3|14931.5|0
1753298700000|2025-07-23 19:25:00|14936.6|14934.8|14937.5|14935.7|14939.6|14937.8|14932.1|14930.3|0
1753299000000|2025-07-23 19:30:00|14937.1|14935.3|14925.6|14923.8|14937.4|14935.6|14922|14920.2|0
1753299300000|2025-07-23 19:35:00|14925.8|14924|14922.9|14921.1|14927|14925.2|14920.7|14918.9|0
1753299600000|2025-07-23 19:40:00|14922.7|14920.9|14918.8|14917|14924.9|14923.1|14916.9|14915.1|0
1753299900000|2025-07-23 19:45:00|14919|14917.2|14918.7|14916.9|14926.5|14924.7|14917.7|14915.9|0
1753300200000|2025-07-23 19:50:00|14920.2|14918.4|14922.4|14920.6|14934.2|14932.4|14916.7|14914.9|0
1753300500000|2025-07-23 19:55:00|14925.8|14924|14944.1|14942.3|14944.1|14942.3|14919.8|14918|0
1753300800000|2025-07-23 20:00:00|14944.7|14941.7|14961|14958|15039.7|15036.7|14936.7|14933.7|0
1753301100000|2025-07-23 20:05:00|14960.4|14957.4|14962.9|14959.9|14980.4|14977.4|14956.9|14953.9|0
1753301400000|2025-07-23 20:10:00|14987.7|14984.7|15108.1|15105.1|15126|15123|14980.7|14977.7|0
1753301700000|2025-07-23 20:15:00|15107.9|15104.9|15077.6|15074.6|15108.3|15105.3|15074|15071|0
1753302000000|2025-07-23 20:20:00|15077.7|15074.7|15054.8|15051.8|15079.6|15076.6|15047.7|15044.7|0
1753302300000|2025-07-23 20:25:00|15055.8|15052.8|15054.5|15051.5|15060|15057|15053.6|15050.6|0
1753302600000|2025-07-23 20:30:00|15054.7|15051.7|15093.4|15090.4|15095.2|15092.2|15054.7|15051.7|0
1753302900000|2025-07-23 20:35:00|15093.6|15090.6|15106.6|15103.6|15112.3|15109.3|15092.7|15089.7|0
1753303200000|2025-07-23 20:40:00|15106.7|15103.7|15127.9|15124.9|15145|15142|15106.4|15103.4|0
1753303500000|2025-07-23 20:45:00|15134.4|15131.4|15127.5|15124.5|15135.5|15132.5|15124.8|15121.8|0
1753303800000|2025-07-23 20:50:00|15127.4|15124.4|15120.7|15117.7|15127.4|15124.4|15109.7|15106.7|0
1753304100000|2025-07-23 20:55:00|15120.4|15117.4|15133|15130|15134|15131|15120.3|15117.3|0
1753304400000|2025-07-23 21:00:00|15132.5|15129.5|15149.9|15146.9|15153.3|15150.3|15128.9|15125.9|0
1753304700000|2025-07-23 21:05:00|15149.7|15146.7|15168.8|15165.8|15176.7|15173.7|15147.3|15144.3|0
1753305000000|2025-07-23 21:10:00|15168.6|15165.6|15166.2|15163.2|15172.4|15169.4|15157.2|15154.2|0
1753305300000|2025-07-23 21:15:00|15165.6|15162.6|15167|15164|15172.9|15169.9|15162.5|15159.5|0
1753305600000|2025-07-23 21:20:00|15166.7|15163.7|15162.8|15159.8|15170.5|15167.5|15160.4|15157.4|0
1753305900000|2025-07-23 21:25:00|15162.5|15159.5|15146.1|15143.1|15162.5|15159.5|15146.1|15143.1|0
1753306200000|2025-07-23 21:30:00|15146.5|15143.5|15146|15143|15152.6|15149.6|15142.8|15139.8|0
1753306500000|2025-07-23 21:35:00|15145.9|15142.9|15149|15146|15149.4|15146.4|15143.3|15140.3|0
1753306800000|2025-07-23 21:40:00|15149.1|15146.1|15156.8|15153.8|15160.3|15157.3|15148.9|15145.9|0
1753307100000|2025-07-23 21:45:00|15156.9|15153.9|15151|15148|15159.4|15156.4|15150|15147|0
1753307400000|2025-07-23 21:50:00|15150.8|15147.8|15141|15138|15152.3|15149.3|15140.8|15137.8|0
1753307700000|2025-07-23 21:55:00|15140.8|15137.8|15139.9|15136.9|15141.6|15138.6|15137.4|15134.4|0
1753308000000|2025-07-23 22:00:00|15140.6|15137.6|15139.4|15136.4|15144.5|15141.5|15137.4|15134.4|0
1753308300000|2025-07-23 22:05:00|15139.2|15136.2|15136.8|15133.8|15139.9|15136.9|15134.1|15131.1|0
1753308600000|2025-07-23 22:10:00|15136.9|15133.9|15136.3|15133.3|15137.8|15134.8|15135.1|15132.1|0
1753308900000|2025-07-23 22:15:00|15136.2|15133.2|15130.1|15127.1|15136.2|15133.2|15129.4|15126.4|0
1753309200000|2025-07-23 22:20:00|15129.6|15126.6|15129.5|15126.5|15132.5|15129.5|15128.1|15125.1|0
1753309500000|2025-07-23 22:25:00|15129.4|15126.4|15130.4|15127.4|15131.7|15128.7|15129.2|15126.2|0
1753309800000|2025-07-23 22:30:00|15130.2|15127.2|15134.3|15131.3|15135.3|15132.3|15129.4|15126.4|0
1753310100000|2025-07-23 22:35:00|15134.2|15131.2|15131.7|15128.7|15134.5|15131.5|15128.8|15125.8|0
1753310400000|2025-07-23 22:40:00|15131.5|15128.5|15133|15130|15135.9|15132.9|15130.7|15127.7|0
1753310700000|2025-07-23 22:45:00|15132.9|15129.9|15133.1|15130.1|15134.7|15131.7|15130.6|15127.6|0
1753311000000|2025-07-23 22:50:00|15133.2|15130.2|15134.2|15131.2|15134.6|15131.6|15130.9|15127.9|0
1753311300000|2025-07-23 22:55:00|15134.3|15131.3|15135.2|15132.2|15138|15135|15134.3|15131.3|0
1753311600000|2025-07-23 23:00:00|15134.9|15131.9|15137.5|15134.5|15138.3|15135.3|15134.7|15131.7|0
1753311900000|2025-07-23 23:05:00|15137.4|15134.4|15138.4|15135.4|15140.3|15137.3|15137.2|15134.2|0
1753312200000|2025-07-23 23:10:00|15138.6|15135.6|15139.9|15136.9|15144.1|15141.1|15138.5|15135.5|0
1753312500000|2025-07-23 23:15:00|15140|15137|15142.6|15139.6|15144.2|15141.2|15139.8|15136.8|0
1753312800000|2025-07-23 23:20:00|15142.5|15139.5|15143|15140|15143.1|15140.1|15141.5|15138.5|0
1753313100000|2025-07-23 23:25:00|15143.2|15140.2|15143|15140|15144.6|15141.6|15142.2|15139.2|0
1753313400000|2025-07-23 23:30:00|15143.1|15140.1|15142.1|15139.1|15143.2|15140.2|15141.5|15138.5|0
1753313700000|2025-07-23 23:35:00|15141.9|15138.9|15143.3|15140.3|15144.2|15141.2|15141.7|15138.7|0
1753314000000|2025-07-23 23:40:00|15143.7|15140.7|15147|15144|15149.5|15146.5|15143.5|15140.5|0
1753314300000|2025-07-23 23:45:00|15147.1|15144.1|15147.8|15144.8|15148.8|15145.8|15146.7|15143.7|0
1753314600000|2025-07-23 23:50:00|15147.9|15144.9|15150.7|15147.7|15151.5|15148.5|15147.9|15144.9|0
1753314900000|2025-07-23 23:55:00|15150.8|15147.8|15150.2|15145.2|15151|15148|15147.4|15144.4|0
1753315200000|2025-07-24 00:00:00|15149.9|15144.9|15139.4|15134.4|15149.9|15144.9|15139|15134|0
1753315500000|2025-07-24 00:05:00|15139.5|15134.5|15139.9|15134.9|15145.2|15140.2|15137.4|15132.4|0
1753315800000|2025-07-24 00:10:00|15140|15135|15147.8|15142.8|15148|15143|15139.7|15134.7|0
1753316100000|2025-07-24 00:15:00|15147.9|15142.9|15148.5|15143.5|15150.9|15145.9|15146.2|15141.2|0
1753316400000|2025-07-24 00:20:00|15148.4|15143.4|15148.3|15143.3|15148.9|15143.9|15145.3|15140.3|0
1753316700000|2025-07-24 00:25:00|15148.4|15143.4|15150.1|15145.1|15150.8|15145.8|15147.7|15142.7|0
1753317000000|2025-07-24 00:30:00|15150.2|15145.2|15148.8|15143.8|15150.7|15145.7|15147.2|15142.2|0
1753317300000|2025-07-24 00:35:00|15148.9|15143.9|15150.5|15145.5|15151.2|15146.2|15148|15143|0
1753317600000|2025-07-24 00:40:00|15150.7|15145.7|15152.9|15147.9|15153.9|15148.9|15149.4|15144.4|0
1753317900000|2025-07-24 00:45:00|15152.8|15147.8|15151.6|15146.6|15153.5|15148.5|15150.7|15145.7|0
1753318200000|2025-07-24 00:50:00|15151.5|15146.5|15148.3|15143.3|15151.9|15146.9|15146.8|15141.8|0
1753318500000|2025-07-24 00:55:00|15148.2|15143.2|15145.7|15140.7|15149.7|15144.7|15144.6|15139.6|0
1753318800000|2025-07-24 01:00:00|15145.3|15140.3|15150.3|15145.3|15150.3|15145.3|15142.6|15137.6|0
1753319100000|2025-07-24 01:05:00|15150.2|15145.2|15149.3|15144.3|15152.2|15147.2|15148|15143|0
1753319400000|2025-07-24 01:10:00|15149.1|15144.1|15151.5|15146.5|15152.4|15147.4|15149.1|15144.1|0
1753319700000|2025-07-24 01:15:00|15151.4|15146.4|15157.7|15152.7|15159.8|15154.8|15150.8|15145.8|0
1753320000000|2025-07-24 01:20:00|15157.8|15152.8|15162.9|15157.9|15164.4|15159.4|15157.7|15152.7|0
1753320300000|2025-07-24 01:25:00|15163|15158|15156.2|15151.2|15164.9|15159.9|15155.4|15150.4|0
1753320600000|2025-07-24 01:30:00|15156.1|15151.1|15154.9|15149.9|15157.3|15152.3|15154.3|15149.3|0
1753320900000|2025-07-24 01:35:00|15154.8|15149.8|15154.9|15149.9|15156.8|15151.8|15153.4|15148.4|0
1753321200000|2025-07-24 01:40:00|15154.8|15149.8|15154.5|15149.5|15155|15150|15153.1|15148.1|0
1753321500000|2025-07-24 01:45:00|15155|15150|15153.4|15148.4|15155.9|15150.9|15153.1|15148.1|0
1753321800000|2025-07-24 01:50:00|15153.3|15148.3|15154.5|15149.5|15155.4|15150.4|15152.6|15147.6|0
1753322100000|2025-07-24 01:55:00|15154.6|15149.6|15155.7|15150.7|15156.3|15151.3|15153.6|15148.6|0
1753322400000|2025-07-24 02:00:00|15155.5|15150.5|15158.5|15153.5|15159|15154|15155.3|15150.3|0
1753322700000|2025-07-24 02:05:00|15158.4|15153.4|15155.9|15150.9|15158.4|15153.4|15155.9|15150.9|0
1753323000000|2025-07-24 02:10:00|15156.2|15151.2|15157.4|15152.4|15158.5|15153.5|15153.9|15148.9|0
1753323300000|2025-07-24 02:15:00|15157.5|15152.5|15156.8|15151.8|15160.1|15155.1|15156.1|15151.1|0
1753323600000|2025-07-24 02:20:00|15157|15152|15154.2|15149.2|15157|15152|15150.7|15145.7|0
1753323900000|2025-07-24 02:25:00|15154.5|15149.5|15155.7|15150.7|15157.5|15152.5|15153.1|15148.1|0
1753324200000|2025-07-24 02:30:00|15155.9|15150.9|15155.4|15150.4|15157.1|15152.1|15154.7|15149.7|0
1753324500000|2025-07-24 02:35:00|15155.5|15150.5|15153.6|15148.6|15155.8|15150.8|15153.5|15148.5|0
1753324800000|2025-07-24 02:40:00|15153.5|15148.5|15154.4|15149.4|15155.5|15150.5|15151.4|15146.4|0
1753325100000|2025-07-24 02:45:00|15154.5|15149.5|15153|15148|15154.6|15149.6|15151.9|15146.9|0
1753325400000|2025-07-24 02:50:00|15153.4|15148.4|15152.8|15147.8|15154.2|15149.2|15152.7|15147.7|0
1753325700000|2025-07-24 02:55:00|15152.7|15147.7|15152.8|15147.8|15154.5|15149.5|15152.1|15147.1|0
1753326000000|2025-07-24 03:00:00|15152.7|15147.7|15151.3|15146.3|15152.8|15147.8|15149.9|15144.9|0
1753326300000|2025-07-24 03:05:00|15151.4|15146.4|15150|15145|15153.2|15148.2|15149.5|15144.5|0
1753326600000|2025-07-24 03:10:00|15150.2|15145.2|15147.4|15142.4|15150.5|15145.5|15147.3|15142.3|0
1753326900000|2025-07-24 03:15:00|15147.5|15142.5|15151.1|15146.1|15152.1|15147.1|15147.1|15142.1|0
1753327200000|2025-07-24 03:20:00|15151.2|15146.2|15149.2|15144.2|15152.3|15147.3|15148.8|15143.8|0
1753327500000|2025-07-24 03:25:00|15149.3|15144.3|15147.4|15142.4|15150|15145|15147.1|15142.1|0
1753327800000|2025-07-24 03:30:00|15146.7|15141.7|15147.4|15142.4|15147.5|15142.5|15145.5|15140.5|0
1753328100000|2025-07-24 03:35:00|15147.1|15142.1|15147.7|15142.7|15148.6|15143.6|15146.7|15141.7|0
1753328400000|2025-07-24 03:40:00|15147.8|15142.8|15146.1|15141.1|15148.5|15143.5|15145.9|15140.9|0
1753328700000|2025-07-24 03:45:00|15146.2|15141.2|15135|15130|15146.8|15141.8|15135|15130|0
1753329000000|2025-07-24 03:50:00|15134.9|15129.9|15138.3|15133.3|15140.3|15135.3|15133.2|15128.2|0
1753329300000|2025-07-24 03:55:00|15137.9|15132.9|15134.6|15129.6|15138.2|15133.2|15132.5|15127.5|0
1753329600000|2025-07-24 04:00:00|15134.5|15129.5|15136.8|15131.8|15136.9|15131.9|15132.2|15127.2|0
1753329900000|2025-07-24 04:05:00|15136.9|15131.9|15136.4|15131.4|15137.8|15132.8|15135.4|15130.4|0
1753330200000|2025-07-24 04:10:00|15136.5|15131.5|15136.6|15131.6|15137.5|15132.5|15135.8|15130.8|0
1753330500000|2025-07-24 04:15:00|15136.9|15131.9|15134.1|15129.1|15137.7|15132.7|15133.4|15128.4|0
1753330800000|2025-07-24 04:20:00|15134.2|15129.2|15131.8|15126.8|15134.2|15129.2|15130.9|15125.9|0
1753331100000|2025-07-24 04:25:00|15131.9|15126.9|15132|15127|15135.4|15130.4|15131.5|15126.5|0
1753331400000|2025-07-24 04:30:00|15131.8|15126.8|15132.3|15127.3|15134.3|15129.3|15130.2|15125.2|0
1753331700000|2025-07-24 04:35:00|15132.4|15127.4|15132.4|15127.4|15133.7|15128.7|15131.2|15126.2|0
1753332000000|2025-07-24 04:40:00|15132.3|15127.3|15131.5|15126.5|15132.5|15127.5|15129.9|15124.9|0
1753332300000|2025-07-24 04:45:00|15131.7|15126.7|15134.3|15129.3|15135.5|15130.5|15131.5|15126.5|0
1753332600000|2025-07-24 04:50:00|15134.2|15129.2|15133.5|15128.5|15134.3|15129.3|15132.2|15127.2|0
1753332900000|2025-07-24 04:55:00|15133.4|15128.4|15134.6|15129.6|15136.3|15131.3|15133|15128|0
1753333200000|2025-07-24 05:00:00|15134.5|15129.5|15137.3|15132.3|15137.5|15132.5|15134.5|15129.5|0
1753333500000|2025-07-24 05:05:00|15137.2|15132.2|15135.3|15130.3|15138.1|15133.1|15134.2|15129.2|0
1753333800000|2025-07-24 05:10:00|15135.2|15130.2|15134.2|15129.2|15136.3|15131.3|15133.5|15128.5|0
1753334100000|2025-07-24 05:15:00|15134.3|15129.3|15135.3|15130.3|15136|15131|15133.8|15128.8|0
1753334400000|2025-07-24 05:20:00|15135|15130|15134.7|15129.7|15136.2|15131.2|15134.1|15129.1|0
1753334700000|2025-07-24 05:25:00|15134.6|15129.6|15134.7|15129.7|15135|15130|15133.3|15128.3|0
1753335000000|2025-07-24 05:30:00|15134.6|15129.6|15132.8|15127.8|15134.7|15129.7|15131.4|15126.4|0
1753335300000|2025-07-24 05:35:00|15132.7|15127.7|15133.1|15128.1|15133.7|15128.7|15132.2|15127.2|0
1753335600000|2025-07-24 05:40:00|15133.3|15128.3|15131.5|15126.5|15134.7|15129.7|15131.2|15126.2|0
1753335900000|2025-07-24 05:45:00|15131.4|15126.4|15133.5|15128.5|15134.4|15129.4|15131.1|15126.1|0
1753336200000|2025-07-24 05:50:00|15133.6|15128.6|15133.5|15128.5|15133.7|15128.7|15132.1|15127.1|0
1753336500000|2025-07-24 05:55:00|15133.6|15128.6|15129.8|15124.8|15134.1|15129.1|15129.8|15124.8|0
1753336800000|2025-07-24 06:00:00|15129.5|15124.5|15139.1|15134.1|15141.4|15136.4|15129.5|15124.5|0
1753337100000|2025-07-24 06:05:00|15138.9|15133.9|15138.1|15133.1|15139.3|15134.3|15136.5|15131.5|0
1753337400000|2025-07-24 06:10:00|15137.7|15132.7|15140.6|15135.6|15142.7|15137.7|15135.8|15130.8|0
1753337700000|2025-07-24 06:15:00|15140.5|15135.5|15136.3|15131.3|15140.5|15135.5|15135.6|15130.6|0
1753338000000|2025-07-24 06:20:00|15136.2|15131.2|15133.7|15128.7|15137.5|15132.5|15132.7|15127.7|0
1753338300000|2025-07-24 06:25:00|15133.8|15128.8|15133.7|15128.7|15136.2|15131.2|15132.3|15127.3|0
1753338600000|2025-07-24 06:30:00|15133.6|15128.6|15127.9|15122.9|15133.6|15128.6|15127.7|15122.7|0
1753338900000|2025-07-24 06:35:00|15127.8|15122.8|15123.8|15118.8|15128.9|15123.9|15121.6|15116.6|0
1753339200000|2025-07-24 06:40:00|15123.7|15118.7|15119.2|15114.2|15123.9|15118.9|15118.5|15113.5|0
1753339500000|2025-07-24 06:45:00|15119|15114|15120.8|15115.8|15122.3|15117.3|15117.2|15112.2|0
1753339800000|2025-07-24 06:50:00|15121|15116|15116.2|15111.2|15122.7|15117.7|15116.2|15111.2|0
1753340100000|2025-07-24 06:55:00|15116.3|15111.3|15119.7|15114.7|15120.8|15115.8|15116.3|15111.3|0
1753340400000|2025-07-24 07:00:00|15119.9|15114.9|15116.1|15111.1|15121.4|15116.4|15114.9|15109.9|0
1753340700000|2025-07-24 07:05:00|15116.2|15111.2|15116.6|15111.6|15119.7|15114.7|15115.2|15110.2|0
1753341000000|2025-07-24 07:10:00|15116.5|15111.5|15121.1|15116.1|15121.5|15116.5|15116.1|15111.1|0
1753341300000|2025-07-24 07:15:00|15120.8|15115.8|15118.3|15113.3|15121.7|15116.7|15118.1|15113.1|0
1753341600000|2025-07-24 07:20:00|15118.2|15113.2|15118.9|15113.9|15120.2|15115.2|15116.3|15111.3|0
1753341900000|2025-07-24 07:25:00|15119.1|15114.1|15119.4|15114.4|15121.7|15116.7|15118.2|15113.2|0
1753342200000|2025-07-24 07:30:00|15119.5|15114.5|15119.1|15114.1|15123.7|15118.7|15118.2|15113.2|0
1753342500000|2025-07-24 07:35:00|15119.3|15114.3|15119.9|15114.9|15122.6|15117.6|15118.9|15113.9|0
1753342800000|2025-07-24 07:40:00|15120|15115|15121.5|15116.5|15121.9|15116.9|15118.5|15113.5|0
1753343100000|2025-07-24 07:45:00|15121.6|15116.6|15117.4|15112.4|15122|15117|15115.7|15110.7|0
1753343400000|2025-07-24 07:50:00|15117.6|15112.6|15120.6|15115.6|15122.3|15117.3|15116.4|15111.4|0
1753343700000|2025-07-24 07:55:00|15120.5|15115.5|15128.9|15123.9|15129.1|15124.1|15119.4|15114.4|0
1753344000000|2025-07-24 08:00:00|15128.6|15123.6|15144.4|15141.4|15147.9|15144.9|15126.2|15121.2|0
1753344300000|2025-07-24 08:05:00|15144.7|15141.7|15141.4|15138.4|15147.7|15144.7|15134.1|15131.1|0
1753344600000|2025-07-24 08:10:00|15141.1|15138.1|15142.5|15139.5|15145.9|15142.9|15141.1|15138.1|0
1753344900000|2025-07-24 08:15:00|15143.2|15140.2|15145.7|15142.7|15149.8|15146.8|15143.2|15140.2|0
1753345200000|2025-07-24 08:20:00|15145.6|15142.6|15146.2|15143.2|15147.7|15144.7|15142.5|15139.5|0
1753345500000|2025-07-24 08:25:00|15146.5|15143.5|15149.4|15146.4|15149.8|15146.8|15145.8|15142.8|0
1753345800000|2025-07-24 08:30:00|15149.2|15146.2|15151|15148|15152.6|15149.6|15148.8|15145.8|0
1753346100000|2025-07-24 08:35:00|15151.1|15148.1|15155.4|15152.4|15155.4|15152.4|15151|15148|0
1753346400000|2025-07-24 08:40:00|15154.6|15151.6|15156.3|15153.3|15156.6|15153.6|15154.1|15151.1|0
1753346700000|2025-07-24 08:45:00|15156.2|15153.2|15159.6|15156.6|15159.6|15156.6|15154.8|15151.8|0
1753347000000|2025-07-24 08:50:00|15159.5|15156.5|15165.4|15162.4|15166.4|15163.4|15159.5|15156.5|0
1753347300000|2025-07-24 08:55:00|15165.3|15162.3|15162.9|15159.9|15166.7|15163.7|15162.2|15159.2|0
1753347600000|2025-07-24 09:00:00|15163.1|15160.1|15164.7|15161.7|15165.5|15162.5|15162.3|15159.3|0
1753347900000|2025-07-24 09:05:00|15164.9|15161.9|15165.5|15162.5|15166.4|15163.4|15164.7|15161.7|0
1753348200000|2025-07-24 09:10:00|15165.2|15162.2|15166.2|15163.2|15167.1|15164.1|15165.1|15162.1|0
1753348500000|2025-07-24 09:15:00|15166.3|15163.3|15163.4|15160.4|15167.6|15164.6|15162.5|15159.5|0
1753348800000|2025-07-24 09:20:00|15163.3|15160.3|15163.7|15160.7|15163.7|15160.7|15161|15158|0
1753349100000|2025-07-24 09:25:00|15163.9|15160.9|15164.6|15161.6|15165.1|15162.1|15161.7|15158.7|0
1753349400000|2025-07-24 09:30:00|15164.8|15161.8|15167.8|15164.8|15167.8|15164.8|15164.6|15161.6|0
1753349700000|2025-07-24 09:35:00|15166.9|15163.9|15168.7|15165.7|15169.2|15166.2|15166.1|15163.1|0
1753350000000|2025-07-24 09:40:00|15168.8|15165.8|15164.4|15161.4|15170.2|15167.2|15164.1|15161.1|0
1753350300000|2025-07-24 09:45:00|15164.6|15161.6|15166.9|15163.9|15168.3|15165.3|15164.6|15161.6|0
1753350600000|2025-07-24 09:50:00|15167.1|15164.1|15171.3|15168.3|15172.4|15169.4|15167.1|15164.1|0
1753350900000|2025-07-24 09:55:00|15170.8|15167.8|15173.3|15170.3|15174.6|15171.6|15170.8|15167.8|0
1753351200000|2025-07-24 10:00:00|15173.6|15170.6|15171.5|15168.5|15174.2|15171.2|15169.8|15166.8|0
1753351500000|2025-07-24 10:05:00|15171.2|15168.2|15174|15171|15174.3|15171.3|15171|15168|0
1753351800000|2025-07-24 10:10:00|15173.8|15170.8|15172.1|15169.1|15174.7|15171.7|15171.5|15168.5|0
1753352100000|2025-07-24 10:15:00|15172.2|15169.2|15172.3|15169.3|15173|15170|15170.5|15167.5|0
1753352400000|2025-07-24 10:20:00|15172.1|15169.1|15165.9|15162.9|15172.3|15169.3|15163|15160|0
1753352700000|2025-07-24 10:25:00|15166.2|15163.2|15166.5|15163.5|15168.3|15165.3|15163.7|15160.7|0
1753353000000|2025-07-24 10:30:00|15166.4|15163.4|15162.6|15159.6|15169.7|15166.7|15162.6|15159.6|0
1753353300000|2025-07-24 10:35:00|15162.8|15159.8|15166.3|15163.3|15166.6|15163.6|15162.4|15159.4|0
1753353600000|2025-07-24 10:40:00|15165.9|15162.9|15169.3|15166.3|15169.3|15166.3|15165.3|15162.3|0
1753353900000|2025-07-24 10:45:00|15169.2|15166.2|15163.6|15160.6|15169.3|15166.3|15163.5|15160.5|0
1753354200000|2025-07-24 10:50:00|15163.7|15160.7|15160.9|15157.9|15164.9|15161.9|15160|15157|0
1753354500000|2025-07-24 10:55:00|15160.4|15157.4|15161.7|15158.7|15162.7|15159.7|15159|15156|0
1753354800000|2025-07-24 11:00:00|15163.6|15160.6|15166.2|15163.2|15168.2|15165.2|15156|15153|0
1753355100000|2025-07-24 11:05:00|15166.1|15163.1|15169.7|15166.7|15170.8|15167.8|15160.7|15157.7|0
1753355400000|2025-07-24 11:10:00|15169.9|15166.9|15168.1|15165.1|15171|15168|15163.8|15160.8|0
1753355700000|2025-07-24 11:15:00|15169.2|15166.2|15169.8|15166.8|15170.9|15167.9|15168.4|15165.4|0
1753356000000|2025-07-24 11:20:00|15169.7|15166.7|15167.1|15164.1|15171.8|15168.8|15166.8|15163.8|0
1753356300000|2025-07-24 11:25:00|15167.5|15164.5|15168.5|15165.5|15171.8|15168.8|15166.4|15163.4|0
1753356600000|2025-07-24 11:30:00|15168.8|15165.8|15169.7|15166.7|15169.8|15166.8|15167.1|15164.1|0
1753356900000|2025-07-24 11:35:00|15169.6|15166.6|15166.8|15163.8|15170.9|15167.9|15166.8|15163.8|0
1753357200000|2025-07-24 11:40:00|15166.7|15163.7|15170.5|15167.5|15172.9|15169.9|15166.7|15163.7|0
1753357500000|2025-07-24 11:45:00|15170.4|15167.4|15174.3|15171.3|15174.6|15171.6|15169|15166|0
1753357800000|2025-07-24 11:50:00|15174.2|15171.2|15169.8|15166.8|15174.9|15171.9|15169.8|15166.8|0
1753358100000|2025-07-24 11:55:00|15170.5|15167.5|15164.3|15161.3|15170.6|15167.6|15164|15161|0
1753358400000|2025-07-24 12:00:00|15164.2|15161.2|15168.8|15165.8|15168.8|15165.8|15164.2|15161.2|0
1753358700000|2025-07-24 12:05:00|15168.9|15165.9|15174.8|15171.8|15175.6|15172.6|15168.5|15165.5|0
1753359000000|2025-07-24 12:10:00|15174.9|15171.9|15174.4|15171.4|15175.7|15172.7|15171.8|15168.8|0
1753359300000|2025-07-24 12:15:00|15174.2|15171.2|15171.3|15168.3|15176.2|15173.2|15170.2|15167.2|0
1753359600000|2025-07-24 12:20:00|15171.4|15168.4|15166.9|15163.9|15174.6|15171.6|15166.5|15163.5|0
1753359900000|2025-07-24 12:25:00|15167|15164|15172.9|15169.9|15173.6|15170.6|15165.1|15162.1|0
1753360200000|2025-07-24 12:30:00|15171.5|15168.5|15166.8|15163.8|15176.7|15173.7|15165.3|15162.3|0
1753360500000|2025-07-24 12:35:00|15166.9|15163.9|15164.4|15161.4|15168.8|15165.8|15164|15161|0
1753360800000|2025-07-24 12:40:00|15164.6|15161.6|15155|15152|15167.9|15164.9|15155|15152|0
1753361100000|2025-07-24 12:45:00|15155.6|15152.6|15149.6|15146.6|15155.6|15152.6|15141.3|15138.3|0
1753361400000|2025-07-24 12:50:00|15149.9|15146.9|15158.9|15155.9|15160.7|15157.7|15149.6|15146.6|0
1753361700000|2025-07-24 12:55:00|15159|15156|15173.6|15170.6|15173.6|15170.6|15158.5|15155.5|0
1753362000000|2025-07-24 13:00:00|15173.4|15170.4|15169.1|15166.1|15173.5|15170.5|15167.3|15164.3|0
1753362300000|2025-07-24 13:05:00|15169.4|15166.4|15175.2|15172.2|15177.7|15174.7|15168|15165|0
1753362600000|2025-07-24 13:10:00|15174.8|15171.8|15177.8|15174.8|15180|15177|15173.6|15170.6|0
1753362900000|2025-07-24 13:15:00|15177.9|15174.9|15168|15165|15178.7|15175.7|15163.6|15160.6|0
1753363200000|2025-07-24 13:20:00|15168.6|15165.6|15174.8|15171.8|15178.3|15175.3|15168.3|15165.3|0
1753363500000|2025-07-24 13:25:00|15181.2|15178.2|15184.8|15181.8|15190|15187|15176.2|15173.2|0
1753363800000|2025-07-24 13:30:00|15179.4|15176.4|15193.2|15191.4|15231.9|15230.1|15154.6|15152.8|0
1753364100000|2025-07-24 13:35:00|15192|15190.2|15143|15141.2|15197.1|15195.3|15141.5|15139.7|0
1753364400000|2025-07-24 13:40:00|15142.3|15140.5|15154.3|15152.5|15154.7|15152.9|15122.2|15120.4|0
1753364700000|2025-07-24 13:45:00|15154.2|15152.4|15170.9|15169.1|15180.3|15178.5|15146.9|15145.1|0
1753365000000|2025-07-24 13:50:00|15172|15170.2|15113.2|15111.4|15174.8|15173|15111|15109.2|0
1753365300000|2025-07-24 13:55:00|15114.6|15112.8|15125.3|15123.5|15139.3|15137.5|15113|15111.2|0
1753365600000|2025-07-24 14:00:00|15122.9|15121.1|15098.3|15096.5|15123.6|15121.8|15088.7|15086.9|0
1753365900000|2025-07-24 14:05:00|15099.2|15097.4|15098.8|15097|15132.5|15130.7|15096.9|15095.1|0
1753366200000|2025-07-24 14:10:00|15098.6|15096.8|15071.1|15069.3|15102.7|15100.9|15050.5|15048.7|0
1753366500000|2025-07-24 14:15:00|15071|15069.2|15082.2|15080.4|15087.7|15085.9|15058.4|15056.6|0
1753366800000|2025-07-24 14:20:00|15082.5|15080.7|15078.2|15076.4|15088.9|15087.1|15067.4|15065.6|0
1753367100000|2025-07-24 14:25:00|15078|15076.2|15073.6|15071.8|15087.6|15085.8|15069|15067.2|0
1753367400000|2025-07-24 14:30:00|15072.3|15070.5|15060.7|15058.9|15074|15072.2|15057.9|15056.1|0
1753367700000|2025-07-24 14:35:00|15060.8|15059|15076.2|15074.4|15086.1|15084.3|15056.2|15054.4|0
1753368000000|2025-07-24 14:40:00|15076.4|15074.6|15080|15078.2|15087|15085.2|15073.3|15071.5|0
1753368300000|2025-07-24 14:45:00|15079.2|15077.4|15094.7|15092.9|15098.4|15096.6|15078|15076.2|0
1753368600000|2025-07-24 14:50:00|15094.5|15092.7|15101|15099.2|15103.6|15101.8|15090.9|15089.1|0
1753368900000|2025-07-24 14:55:00|15101.5|15099.7|15104.4|15102.6|15122.2|15120.4|15098.2|15096.4|0
1753369200000|2025-07-24 15:00:00|15105.1|15103.3|15110.5|15108.7|15110.5|15108.7|15096.8|15095|0
1753369500000|2025-07-24 15:05:00|15110.9|15109.1|15092|15090.2|15116.1|15114.3|15091.5|15089.7|0
1753369800000|2025-07-24 15:10:00|15092.7|15090.9|15103.3|15101.5|15105.2|15103.4|15083.4|15081.6|0
1753370100000|2025-07-24 15:15:00|15102.6|15100.8|15103.2|15101.4|15108.4|15106.6|15099.6|15097.8|0
1753370400000|2025-07-24 15:20:00|15103.3|15101.5|15118|15116.2|15121.8|15120|15099.9|15098.1|0
1753370700000|2025-07-24 15:25:00|15118.5|15116.7|15108.8|15107|15121.3|15119.5|15105.5|15103.7|0
1753371000000|2025-07-24 15:30:00|15109.1|15107.3|15104.4|15102.6|15109.5|15107.7|15095.4|15093.6|0
1753371300000|2025-07-24 15:35:00|15104.1|15102.3|15098.8|15097|15106.1|15104.3|15096.1|15094.3|0
1753371600000|2025-07-24 15:40:00|15099.8|15098|15099.4|15097.6|15101.2|15099.4|15093.8|15092|0
1753371900000|2025-07-24 15:45:00|15099.1|15097.3|15108.5|15106.7|15109.7|15107.9|15097.7|15095.9|0
1753372200000|2025-07-24 15:50:00|15108.1|15106.3|15115.1|15113.3|15120.4|15118.6|15106.9|15105.1|0
1753372500000|2025-07-24 15:55:00|15115.9|15114.1|15106.8|15105|15117|15115.2|15106.1|15104.3|0
1753372800000|2025-07-24 16:00:00|15106|15104.2|15092.1|15090.3|15106.4|15104.6|15092|15090.2|0
1753373100000|2025-07-24 16:05:00|15091.9|15090.1|15099.6|15097.8|15101.9|15100.1|15089.6|15087.8|0
1753373400000|2025-07-24 16:10:00|15099.1|15097.3|15095.2|15093.4|15100.4|15098.6|15091.2|15089.4|0
1753373700000|2025-07-24 16:15:00|15094.9|15093.1|15099.2|15097.4|15100|15098.2|15092.8|15091|0
1753374000000|2025-07-24 16:20:00|15099.1|15097.3|15092.6|15090.8|15108|15106.2|15092.5|15090.7|0
1753374300000|2025-07-24 16:25:00|15092.7|15090.9|15084.5|15082.7|15092.8|15091|15080.2|15078.4|0
1753374600000|2025-07-24 16:30:00|15084.4|15082.6|15086.8|15085|15088.4|15086.6|15079.8|15078|0
1753374900000|2025-07-24 16:35:00|15086.7|15084.9|15087.8|15086|15087.8|15086|15072.8|15071|0
1753375200000|2025-07-24 16:40:00|15087.9|15086.1|15088.9|15087.1|15094.6|15092.8|15085.6|15083.8|0
1753375500000|2025-07-24 16:45:00|15089|15087.2|15085.5|15083.7|15090|15088.2|15080.8|15079|0
1753375800000|2025-07-24 16:50:00|15086.1|15084.3|15089.4|15087.6|15090.8|15089|15080.1|15078.3|0
1753376100000|2025-07-24 16:55:00|15089.3|15087.5|15095.8|15094|15097.8|15096|15088.9|15087.1|0
1753376400000|2025-07-24 17:00:00|15095.2|15093.4|15099.9|15098.1|15102.3|15100.5|15094|15092.2|0
1753376700000|2025-07-24 17:05:00|15099.8|15098|15115.8|15114|15115.8|15114|15099.8|15098|0
1753377000000|2025-07-24 17:10:00|15116|15114.2|15131.9|15130.1|15133.4|15131.6|15115.6|15113.8|0
1753377300000|2025-07-24 17:15:00|15131.6|15129.8|15124.3|15122.5|15136.1|15134.3|15122.5|15120.7|0
1753377600000|2025-07-24 17:20:00|15124.4|15122.6|15122.9|15121.1|15126.2|15124.4|15120.9|15119.1|0
1753377900000|2025-07-24 17:25:00|15123|15121.2|15109.5|15107.7|15125.3|15123.5|15109.2|15107.4|0
1753378200000|2025-07-24 17:30:00|15109.1|15107.3|15110.4|15108.6|15117.6|15115.8|15109|15107.2|0
1753378500000|2025-07-24 17:35:00|15110.7|15108.9|15116.7|15114.9|15119.6|15117.8|15110.4|15108.6|0
1753378800000|2025-07-24 17:40:00|15116.9|15115.1|15115.3|15113.5|15119.7|15117.9|15107.5|15105.7|0
1753379100000|2025-07-24 17:45:00|15115.2|15113.4|15119|15117.2|15122.5|15120.7|15114.7|15112.9|0
1753379400000|2025-07-24 17:50:00|15119.1|15117.3|15116.3|15114.5|15121.4|15119.6|15113.6|15111.8|0
1753379700000|2025-07-24 17:55:00|15116.6|15114.8|15106.2|15104.4|15117|15115.2|15102.9|15101.1|0
1753380000000|2025-07-24 18:00:00|15105.9|15104.1|15119.5|15117.7|15119.9|15118.1|15105.9|15104.1|0
1753380300000|2025-07-24 18:05:00|15119.9|15118.1|15130.3|15128.5|15130.6|15128.8|15119.9|15118.1|0
1753380600000|2025-07-24 18:10:00|15129.6|15127.8|15126.6|15124.8|15138.2|15136.4|15125.8|15124|0
1753380900000|2025-07-24 18:15:00|15127.8|15126|15131.7|15129.9|15132.4|15130.6|15122.4|15120.6|0
1753381200000|2025-07-24 18:20:00|15131.9|15130.1|15130|15128.2|15135.5|15133.7|15127.5|15125.7|0
1753381500000|2025-07-24 18:25:00|15130.1|15128.3|15132|15130.2|15135.6|15133.8|15127.1|15125.3|0
1753381800000|2025-07-24 18:30:00|15132.1|15130.3|15131.1|15129.3|15137.2|15135.4|15128.3|15126.5|0
1753382100000|2025-07-24 18:35:00|15131.4|15129.6|15130.6|15128.8|15134.6|15132.8|15129|15127.2|0
1753382400000|2025-07-24 18:40:00|15130.7|15128.9|15125.5|15123.7|15131.6|15129.8|15123.2|15121.4|0
1753382700000|2025-07-24 18:45:00|15125.7|15123.9|15123.8|15122|15126.7|15124.9|15114.2|15112.4|0
1753383000000|2025-07-24 18:50:00|15123.9|15122.1|15120|15118.2|15127.5|15125.7|15118.3|15116.5|0
1753383300000|2025-07-24 18:55:00|15119.9|15118.1|15129.5|15127.7|15134.1|15132.3|15119.9|15118.1|0
1753383600000|2025-07-24 19:00:00|15127.8|15126|15134.5|15132.7|15137.7|15135.9|15127.6|15125.8|0
1753383900000|2025-07-24 19:05:00|15134.1|15132.3|15132.5|15130.7|15136.6|15134.8|15131.3|15129.5|0
1753384200000|2025-07-24 19:10:00|15132.6|15130.8|15131.2|15129.4|15139.7|15137.9|15130.5|15128.7|0
1753384500000|2025-07-24 19:15:00|15131|15129.2|15137.2|15135.4|15141.2|15139.4|15130.9|15129.1|0
1753384800000|2025-07-24 19:20:00|15137.1|15135.3|15144.9|15143.1|15146.7|15144.9|15137|15135.2|0
1753385100000|2025-07-24 19:25:00|15145.1|15143.3|15140.2|15138.4|15145.7|15143.9|15138.3|15136.5|0
1753385400000|2025-07-24 19:30:00|15139.1|15137.3|15137.7|15135.9|15143.5|15141.7|15136|15134.2|0
1753385700000|2025-07-24 19:35:00|15137.5|15135.7|15141.2|15139.4|15142.8|15141|15135.9|15134.1|0
1753386000000|2025-07-24 19:40:00|15140.9|15139.1|15136.5|15134.7|15143.5|15141.7|15134.7|15132.9|0
1753386300000|2025-07-24 19:45:00|15135.2|15133.4|15133|15131.2|15136.3|15134.5|15123.3|15121.5|0
1753386600000|2025-07-24 19:50:00|15127.9|15126.1|15127|15125.2|15141.2|15139.4|15127|15125.2|0
1753386900000|2025-07-24 19:55:00|15122.3|15120.5|15119.5|15117.7|15135.5|15133.7|15117.9|15116.1|0
1753387200000|2025-07-24 20:00:00|15120.1|15117.1|15116.2|15113.2|15128.1|15125.1|15111.6|15108.6|0
1753387500000|2025-07-24 20:05:00|15116.4|15113.4|15119.4|15116.4|15119.7|15116.7|15115|15112|0
1753387800000|2025-07-24 20:10:00|15119.5|15116.5|15122.1|15119.1|15122.1|15119.1|15118.8|15115.8|0
1753388100000|2025-07-24 20:15:00|15121.4|15118.4|15122.2|15119.2|15123|15120|15121.2|15118.2|0
1753388400000|2025-07-24 20:20:00|15122.4|15119.4|15121.8|15118.8|15123.9|15120.9|15121.2|15118.2|0
1753388700000|2025-07-24 20:25:00|15122|15119|15123.4|15120.4|15123.7|15120.7|15121|15118|0
1753389000000|2025-07-24 20:30:00|15124.3|15121.3|15124.1|15121.1|15126.2|15123.2|15123.9|15120.9|0
1753389300000|2025-07-24 20:35:00|15124.2|15121.2|15124.9|15121.9|15127.1|15124.1|15124.2|15121.2|0
1753389600000|2025-07-24 20:40:00|15125.6|15122.6|15128.9|15125.9|15128.9|15125.9|15125.5|15122.5|0
1753389900000|2025-07-24 20:45:00|15128.8|15125.8|15127.9|15124.9|15129.5|15126.5|15127.5|15124.5|0
1753390200000|2025-07-24 20:50:00|15128.1|15125.1|15126.3|15123.3|15128.1|15125.1|15126.3|15123.3|0
1753390500000|2025-07-24 20:55:00|15126.2|15123.2|15125.5|15122.5|15126.6|15123.6|15125.1|15122.1|0
1753390800000|2025-07-24 21:00:00|15125.6|15122.6|15124.7|15121.7|15126.1|15123.1|15124.2|15121.2|0
1753391100000|2025-07-24 21:05:00|15124.5|15121.5|15124.8|15121.8|15125.6|15122.6|15124.5|15121.5|0
1753391400000|2025-07-24 21:10:00|15124.9|15121.9|15125.3|15122.3|15125.8|15122.8|15124.7|15121.7|0
1753391700000|2025-07-24 21:15:00|15124.9|15121.9|15125.7|15122.7|15126.8|15123.8|15124.3|15121.3|0
1753392000000|2025-07-24 21:20:00|15125.4|15122.4|15127.1|15124.1|15127.1|15124.1|15124.9|15121.9|0
1753392300000|2025-07-24 21:25:00|15126.8|15123.8|15125.7|15122.7|15128.4|15125.4|15125.5|15122.5|0
1753392600000|2025-07-24 21:30:00|15125.9|15122.9|15127.9|15124.9|15128.5|15125.5|15125.8|15122.8|0
1753392900000|2025-07-24 21:35:00|15128|15125|15128|15125|15128.9|15125.9|15127.2|15124.2|0
1753393200000|2025-07-24 21:40:00|15127.9|15124.9|15128.9|15125.9|15129.9|15126.9|15127.3|15124.3|0
1753393500000|2025-07-24 21:45:00|15129|15126|15127|15124|15130.1|15127.1|15126.1|15123.1|0
1753393800000|2025-07-24 21:50:00|15126.3|15123.3|15128.6|15125.6|15130.5|15127.5|15126.3|15123.3|0
1753394100000|2025-07-24 21:55:00|15128.7|15125.7|15129.5|15126.5|15129.6|15126.6|15128.7|15125.7|0
1753394400000|2025-07-24 22:00:00|15129.1|15126.1|15129.4|15126.4|15130|15127|15128.9|15125.9|0
1753394700000|2025-07-24 22:05:00|15129.5|15126.5|15133|15130|15133.1|15130.1|15129.2|15126.2|0
1753395000000|2025-07-24 22:10:00|15133.1|15130.1|15134.7|15131.7|15135.2|15132.2|15132.9|15129.9|0
1753395300000|2025-07-24 22:15:00|15134.6|15131.6|15135.7|15132.7|15136.3|15133.3|15134.3|15131.3|0
1753395600000|2025-07-24 22:20:00|15135.9|15132.9|15136.1|15133.1|15136.5|15133.5|15135.3|15132.3|0
1753395900000|2025-07-24 22:25:00|15136|15133|15138.9|15135.9|15139|15136|15135.8|15132.8|0
1753396200000|2025-07-24 22:30:00|15139|15136|15136.1|15133.1|15140.4|15137.4|15135.6|15132.6|0
1753396500000|2025-07-24 22:35:00|15136.2|15133.2|15135.9|15132.9|15136.7|15133.7|15135.4|15132.4|0
1753396800000|2025-07-24 22:40:00|15135.8|15132.8|15136.9|15133.9|15136.9|15133.9|15135.4|15132.4|0
1753397100000|2025-07-24 22:45:00|15137|15134|15137.7|15134.7|15138.2|15135.2|15135.2|15132.2|0
1753397400000|2025-07-24 22:50:00|15137.6|15134.6|15136.2|15133.2|15138.1|15135.1|15136.1|15133.1|0
1753397700000|2025-07-24 22:55:00|15136.1|15133.1|15136.3|15133.3|15137.8|15134.8|15135.9|15132.9|0
1753398000000|2025-07-24 23:00:00|15136.4|15133.4|15135.9|15132.9|15136.8|15133.8|15134.7|15131.7|0
1753398300000|2025-07-24 23:05:00|15136|15133|15136|15133|15136.1|15133.1|15135.7|15132.7|0
1753398600000|2025-07-24 23:10:00|15136.2|15133.2|15135.3|15132.3|15136.2|15133.2|15134.9|15131.9|0
1753398900000|2025-07-24 23:15:00|15135.1|15132.1|15134.6|15131.6|15135.5|15132.5|15134.4|15131.4|0
1753399200000|2025-07-24 23:20:00|15134.3|15131.3|15133.2|15130.2|15135.3|15132.3|15133.2|15130.2|0
1753399500000|2025-07-24 23:25:00|15133.6|15130.6|15134.3|15131.3|15134.9|15131.9|15133.6|15130.6|0
1753399800000|2025-07-24 23:30:00|15134.2|15131.2|15137.9|15134.9|15138.3|15135.3|15133.8|15130.8|0
1753400100000|2025-07-24 23:35:00|15137.8|15134.8|15136.1|15133.1|15137.8|15134.8|15134.9|15131.9|0
1753400400000|2025-07-24 23:40:00|15136.3|15133.3|15135.3|15132.3|15136.7|15133.7|15135.2|15132.2|0
1753400700000|2025-07-24 23:45:00|15135.8|15132.8|15137.7|15134.7|15137.9|15134.9|15135.8|15132.8|0
1753401000000|2025-07-24 23:50:00|15137.8|15134.8|15136.7|15133.7|15137.9|15134.9|15135.9|15132.9|0
1753401300000|2025-07-24 23:55:00|15136.8|15133.8|15136.5|15131.5|15137|15133.9|15135.3|15131.4|0
1753401600000|2025-07-25 00:00:00|15136.6|15131.6|15134.2|15129.2|15141.2|15136.2|15133.3|15128.3|0
1753401900000|2025-07-25 00:05:00|15134.3|15129.3|15138.2|15133.2|15141.4|15136.4|15133.7|15128.7|0
1753402200000|2025-07-25 00:10:00|15138.4|15133.4|15146.1|15141.1|15146.8|15141.8|15137.9|15132.9|0
1753402500000|2025-07-25 00:15:00|15146.3|15141.3|15146.3|15141.3|15147.4|15142.4|15143|15138|0
1753402800000|2025-07-25 00:20:00|15146.4|15141.4|15145.3|15140.3|15148.4|15143.4|15144.5|15139.5|0
1753403100000|2025-07-25 00:25:00|15145.5|15140.5|15144|15139|15145.7|15140.7|15140.8|15135.8|0
1753403400000|2025-07-25 00:30:00|15144.1|15139.1|15142.6|15137.6|15144.5|15139.5|15140.7|15135.7|0
1753403700000|2025-07-25 00:35:00|15142.7|15137.7|15139.9|15134.9|15142.8|15137.8|15138.9|15133.9|0
1753404000000|2025-07-25 00:40:00|15140|15135|15138.5|15133.5|15140|15135|15136.2|15131.2|0
1753404300000|2025-07-25 00:45:00|15138.6|15133.6|15141.5|15136.5|15142.1|15137.1|15138.3|15133.3|0
1753404600000|2025-07-25 00:50:00|15141.7|15136.7|15138.6|15133.6|15143.5|15138.5|15138.2|15133.2|0
1753404900000|2025-07-25 00:55:00|15138.7|15133.7|15142.5|15137.5|15142.5|15137.5|15138.5|15133.5|0
1753405200000|2025-07-25 01:00:00|15142.6|15137.6|15144.3|15139.3|15144.9|15139.9|15142.3|15137.3|0
1753405500000|2025-07-25 01:05:00|15144.4|15139.4|15145.6|15140.6|15145.9|15140.9|15143.2|15138.2|0
1753405800000|2025-07-25 01:10:00|15145.4|15140.4|15140.7|15135.7|15145.8|15140.8|15140.7|15135.7|0
1753406100000|2025-07-25 01:15:00|15140.8|15135.8|15144.6|15139.6|15145.4|15140.4|15139|15134|0
1753406400000|2025-07-25 01:20:00|15144.4|15139.4|15143.6|15138.6|15147.2|15142.2|15142.4|15137.4|0
1753406700000|2025-07-25 01:25:00|15143.7|15138.7|15143.7|15138.7|15144.9|15139.9|15142.6|15137.6|0
1753407000000|2025-07-25 01:30:00|15143.6|15138.6|15146.1|15141.1|15146.9|15141.9|15142.4|15137.4|0
1753407300000|2025-07-25 01:35:00|15146.2|15141.2|15147.7|15142.7|15148.8|15143.8|15146.1|15141.1|0
1753407600000|2025-07-25 01:40:00|15147.6|15142.6|15151.3|15146.3|15156.5|15151.5|15145.8|15140.8|0
1753407900000|2025-07-25 01:45:00|15151.4|15146.4|15153|15148|15154.8|15149.8|15151.4|15146.4|0
1753408200000|2025-07-25 01:50:00|15152.9|15147.9|15151.7|15146.7|15155.1|15150.1|15151.4|15146.4|0
1753408500000|2025-07-25 01:55:00|15151.9|15146.9|15151.2|15146.2|15153|15148|15150.3|15145.3|0
1753408800000|2025-07-25 02:00:00|15151.3|15146.3|15150.8|15145.8|15152|15147|15149.9|15144.9|0
1753409100000|2025-07-25 02:05:00|15150.9|15145.9|15151.3|15146.3|15151.5|15146.5|15149.9|15144.9|0
1753409400000|2025-07-25 02:10:00|15151.2|15146.2|15152.7|15147.7|15154.2|15149.2|15151.2|15146.2|0
1753409700000|2025-07-25 02:15:00|15152.8|15147.8|15152.1|15147.1|15153.4|15148.4|15151.7|15146.7|0
1753410000000|2025-07-25 02:20:00|15152.2|15147.2|15153.8|15148.8|15154.1|15149.1|15151.3|15146.3|0
1753410300000|2025-07-25 02:25:00|15153.9|15148.9|15156|15151|15157.7|15152.7|15153.7|15148.7|0
1753410600000|2025-07-25 02:30:00|15155.9|15150.9|15153.1|15148.1|15157.7|15152.7|15152.2|15147.2|0
1753410900000|2025-07-25 02:35:00|15152.9|15147.9|15153.1|15148.1|15154.6|15149.6|15152.5|15147.5|0
1753411200000|2025-07-25 02:40:00|15153.3|15148.3|15152.2|15147.2|15153.8|15148.8|15152|15147|0
1753411500000|2025-07-25 02:45:00|15152.1|15147.1|15152.3|15147.3|15153.5|15148.5|15151.8|15146.8|0
1753411800000|2025-07-25 02:50:00|15152.4|15147.4|15151.7|15146.7|15153.2|15148.2|15151.5|15146.5|0
1753412100000|2025-07-25 02:55:00|15151.6|15146.6|15147.8|15142.8|15152.2|15147.2|15146.6|15141.6|0
1753412400000|2025-07-25 03:00:00|15148.3|15143.3|15152.4|15147.4|15152.8|15147.8|15147.2|15142.2|0
1753412700000|2025-07-25 03:05:00|15152.2|15147.2|15153.9|15148.9|15154.6|15149.6|15152.1|15147.1|0
1753413000000|2025-07-25 03:10:00|15153.8|15148.8|15154.5|15149.5|15155.7|15150.7|15153.7|15148.7|0
1753413300000|2025-07-25 03:15:00|15154.6|15149.6|15156.3|15151.3|15161.3|15156.3|15154.5|15149.5|0
1753413600000|2025-07-25 03:20:00|15156.7|15151.7|15155.9|15150.9|15157.4|15152.4|15154.9|15149.9|0
1753413900000|2025-07-25 03:25:00|15155.6|15150.6|15156.7|15151.7|15157.7|15152.7|15155.3|15150.3|0
1753414200000|2025-07-25 03:30:00|15156.8|15151.8|15153.8|15148.8|15156.8|15151.8|15153.3|15148.3|0
1753414500000|2025-07-25 03:35:00|15153.9|15148.9|15153.9|15148.9|15154|15149|15151.4|15146.4|0
1753414800000|2025-07-25 03:40:00|15153.8|15148.8|15155.4|15150.4|15156.3|15151.3|15153.2|15148.2|0
1753415100000|2025-07-25 03:45:00|15155.6|15150.6|15156.4|15151.4|15156.8|15151.8|15154.2|15149.2|0
1753415400000|2025-07-25 03:50:00|15156.5|15151.5|15155.8|15150.8|15158.1|15153.1|15155.4|15150.4|0
1753415700000|2025-07-25 03:55:00|15155.7|15150.7|15152.4|15147.4|15155.9|15150.9|15152.3|15147.3|0
1753416000000|2025-07-25 04:00:00|15152.5|15147.5|15152.4|15147.4|15153.4|15148.4|15151.1|15146.1|0
1753416300000|2025-07-25 04:05:00|15152.3|15147.3|15153.3|15148.3|15153.4|15148.4|15151|15146|0
1753416600000|2025-07-25 04:10:00|15153.4|15148.4|15152.6|15147.6|15153.6|15148.6|15152|15147|0
1753416900000|2025-07-25 04:15:00|15152.5|15147.5|15154.8|15149.8|15154.8|15149.8|15152.2|15147.2|0
1753417200000|2025-07-25 04:20:00|15154.7|15149.7|15152|15147|15155|15150|15151.2|15146.2|0
1753417500000|2025-07-25 04:25:00|15151.9|15146.9|15148.4|15143.4|15152.1|15147.1|15148.2|15143.2|0
1753417800000|2025-07-25 04:30:00|15148.3|15143.3|15144.7|15139.7|15148.6|15143.6|15144.5|15139.5|0
1753418100000|2025-07-25 04:35:00|15144.8|15139.8|15139.5|15134.5|15144.8|15139.8|15137.8|15132.8|0
1753418400000|2025-07-25 04:40:00|15139.3|15134.3|15134.4|15129.4|15139.3|15134.3|15132|15127|0
1753418700000|2025-07-25 04:45:00|15134.6|15129.6|15131.8|15126.8|15136.5|15131.5|15131.6|15126.6|0
1753419000000|2025-07-25 04:50:00|15131.9|15126.9|15130.5|15125.5|15133.1|15128.1|15130.4|15125.4|0
1753419300000|2025-07-25 04:55:00|15130.4|15125.4|15130.8|15125.8|15130.8|15125.8|15127.6|15122.6|0
1753419600000|2025-07-25 05:00:00|15131.1|15126.1|15135.9|15130.9|15136.1|15131.1|15129.4|15124.4|0
1753419900000|2025-07-25 05:05:00|15135.8|15130.8|15136.3|15131.3|15136.7|15131.7|15134.2|15129.2|0
1753420200000|2025-07-25 05:10:00|15136.4|15131.4|15137.9|15132.9|15138.9|15133.9|15136.3|15131.3|0
1753420500000|2025-07-25 05:15:00|15138|15133|15137.5|15132.5|15138.2|15133.2|15136.4|15131.4|0
1753420800000|2025-07-25 05:20:00|15137.7|15132.7|15137.2|15132.2|15138.5|15133.5|15136.4|15131.4|0
1753421100000|2025-07-25 05:25:00|15137.3|15132.3|15138.4|15133.4|15139.1|15134.1|15137|15132|0
1753421400000|2025-07-25 05:30:00|15138.5|15133.5|15135.6|15130.6|15138.5|15133.5|15134.6|15129.6|0
1753421700000|2025-07-25 05:35:00|15135.4|15130.4|15136.3|15131.3|15137.3|15132.3|15135.2|15130.2|0
1753422000000|2025-07-25 05:40:00|15136.4|15131.4|15136.6|15131.6|15137.3|15132.3|15135.2|15130.2|0
1753422300000|2025-07-25 05:45:00|15136.7|15131.7|15138.3|15133.3|15138.3|15133.3|15136.2|15131.2|0
1753422600000|2025-07-25 05:50:00|15138.4|15133.4|15137|15132|15138.4|15133.4|15135.6|15130.6|0
1753422900000|2025-07-25 05:55:00|15137.1|15132.1|15138|15133|15138.1|15133.1|15135.9|15130.9|0
1753423200000|2025-07-25 06:00:00|15137.8|15132.8|15139.8|15134.8|15141.4|15136.4|15136.7|15131.7|0
1753423500000|2025-07-25 06:05:00|15139.9|15134.9|15140.6|15135.6|15140.7|15135.7|15137.7|15132.7|0
1753423800000|2025-07-25 06:10:00|15140.7|15135.7|15140.5|15135.5|15141|15136|15138.3|15133.3|0
1753424100000|2025-07-25 06:15:00|15140.4|15135.4|15139.6|15134.6|15140.7|15135.7|15139.2|15134.2|0
1753424400000|2025-07-25 06:20:00|15139.5|15134.5|15136.7|15131.7|15139.8|15134.8|15135.6|15130.6|0
1753424700000|2025-07-25 06:25:00|15136.8|15131.8|15138.5|15133.5|15138.9|15133.9|15135.6|15130.6|0
1753425000000|2025-07-25 06:30:00|15138.7|15133.7|15138.8|15133.8|15141|15136|15137.1|15132.1|0
1753425300000|2025-07-25 06:35:00|15138.6|15133.6|15134.7|15129.7|15139.3|15134.3|15133.5|15128.5|0
1753425600000|2025-07-25 06:40:00|15134.6|15129.6|15132.7|15127.7|15134.9|15129.9|15130.8|15125.8|0
1753425900000|2025-07-25 06:45:00|15132.6|15127.6|15129.7|15124.7|15133.3|15128.3|15129.7|15124.7|0
1753426200000|2025-07-25 06:50:00|15129.5|15124.5|15127.7|15122.7|15130.1|15125.1|15126.5|15121.5|0
1753426500000|2025-07-25 06:55:00|15127.9|15122.9|15125.8|15120.8|15127.9|15122.9|15124.5|15119.5|0
1753426800000|2025-07-25 07:00:00|15125.9|15120.9|15120.5|15115.5|15126.6|15121.6|15117|15112|0
1753427100000|2025-07-25 07:05:00|15120.4|15115.4|15122.9|15117.9|15128.4|15123.4|15120.4|15115.4|0
1753427400000|2025-07-25 07:10:00|15123.1|15118.1|15117.3|15112.3|15124.5|15119.5|15115.9|15110.9|0
1753427700000|2025-07-25 07:15:00|15117.5|15112.5|15115.7|15110.7|15120.7|15115.7|15113.4|15108.4|0
1753428000000|2025-07-25 07:20:00|15115.6|15110.6|15110.9|15105.9|15120|15115|15109.9|15104.9|0
1753428300000|2025-07-25 07:25:00|15110.7|15105.7|15109.8|15104.8|15116.4|15111.4|15109.8|15104.8|0
1753428600000|2025-07-25 07:30:00|15109.7|15104.7|15111|15106|15113.9|15108.9|15108.2|15103.2|0
1753428900000|2025-07-25 07:35:00|15110.9|15105.9|15113.4|15108.4|15117.8|15112.8|15110.9|15105.9|0
1753429200000|2025-07-25 07:40:00|15113.3|15108.3|15109.8|15104.8|15115.9|15110.9|15106.9|15101.9|0
1753429500000|2025-07-25 07:45:00|15109.6|15104.6|15108.2|15103.2|15112|15107|15104.9|15099.9|0
1753429800000|2025-07-25 07:50:00|15108.3|15103.3|15106.6|15101.6|15108.7|15103.7|15103.7|15098.7|0
1753430100000|2025-07-25 07:55:00|15106.7|15101.7|15112.6|15107.6|15113|15108|15106.7|15101.7|0
1753430400000|2025-07-25 08:00:00|15112.4|15107.4|15128.9|15125.9|15132.9|15129.9|15112.4|15107.4|0
1753430700000|2025-07-25 08:05:00|15129.2|15126.2|15127.5|15124.5|15129.8|15126.8|15127.4|15124.4|0
1753431000000|2025-07-25 08:10:00|15127.6|15124.6|15127.6|15124.6|15129.4|15126.4|15126.7|15123.7|0
1753431300000|2025-07-25 08:15:00|15127.8|15124.8|15125.7|15122.7|15134.9|15131.9|15124.1|15121.1|0
1753431600000|2025-07-25 08:20:00|15126|15123|15113|15110|15126.5|15123.5|15111.9|15108.9|0
1753431900000|2025-07-25 08:25:00|15113.1|15110.1|15123.7|15120.7|15123.9|15120.9|15112.2|15109.2|0
1753432200000|2025-07-25 08:30:00|15123.6|15120.6|15119.7|15116.7|15125.8|15122.8|15119.1|15116.1|0
1753432500000|2025-07-25 08:35:00|15120.2|15117.2|15132.7|15129.7|15133.1|15130.1|15119.4|15116.4|0
1753432800000|2025-07-25 08:40:00|15132.2|15129.2|15130|15127|15133.4|15130.4|15129.9|15126.9|0
1753433100000|2025-07-25 08:45:00|15130.1|15127.1|15134|15131|15134.6|15131.6|15130.1|15127.1|0
1753433400000|2025-07-25 08:50:00|15134.1|15131.1|15133.6|15130.6|15135.5|15132.5|15132.7|15129.7|0
1753433700000|2025-07-25 08:55:00|15133.4|15130.4|15133|15130|15133.4|15130.4|15131.5|15128.5|0
1753434000000|2025-07-25 09:00:00|15132.6|15129.6|15128.6|15125.6|15133.4|15130.4|15128.6|15125.6|0
1753434300000|2025-07-25 09:05:00|15128.3|15125.3|15123.9|15120.9|15129.1|15126.1|15123.6|15120.6|0
1753434600000|2025-07-25 09:10:00|15123.8|15120.8|15122.4|15119.4|15124.2|15121.2|15121|15118|0
1753434900000|2025-07-25 09:15:00|15122.1|15119.1|15115.1|15112.1|15122.8|15119.8|15114.3|15111.3|0
1753435200000|2025-07-25 09:20:00|15115.2|15112.2|15110.7|15107.7|15115.2|15112.2|15107.2|15104.2|0
1753435500000|2025-07-25 09:25:00|15110.8|15107.8|15117.8|15114.8|15117.8|15114.8|15110.6|15107.6|0
1753435800000|2025-07-25 09:30:00|15117.7|15114.7|15122.4|15119.4|15122.6|15119.6|15117.2|15114.2|0
1753436100000|2025-07-25 09:35:00|15122.1|15119.1|15124.9|15121.9|15125.3|15122.3|15121.2|15118.2|0
1753436400000|2025-07-25 09:40:00|15124.6|15121.6|15125.6|15122.6|15126.2|15123.2|15124.2|15121.2|0
1753436700000|2025-07-25 09:45:00|15125.7|15122.7|15123.7|15120.7|15126.8|15123.8|15121.8|15118.8|0
1753437000000|2025-07-25 09:50:00|15123.8|15120.8|15123.7|15120.7|15124.2|15121.2|15122.1|15119.1|0
1753437300000|2025-07-25 09:55:00|15123.8|15120.8|15125.7|15122.7|15125.8|15122.8|15123.6|15120.6|0
1753437600000|2025-07-25 10:00:00|15125.8|15122.8|15125.6|15122.6|15126.9|15123.9|15124.6|15121.6|0
1753437900000|2025-07-25 10:05:00|15125.5|15122.5|15126.5|15123.5|15127.3|15124.3|15125.4|15122.4|0
1753438200000|2025-07-25 10:10:00|15126.4|15123.4|15124.8|15121.8|15126.9|15123.9|15124.8|15121.8|0
1753438500000|2025-07-25 10:15:00|15124.7|15121.7|15123.1|15120.1|15125.6|15122.6|15122.7|15119.7|0
1753438800000|2025-07-25 10:20:00|15123|15120|15122.6|15119.6|15123.8|15120.8|15121|15118|0
1753439100000|2025-07-25 10:25:00|15122.7|15119.7|15132.2|15129.2|15134.2|15131.2|15121.8|15118.8|0
1753439400000|2025-07-25 10:30:00|15131.9|15128.9|15139.7|15136.7|15139.7|15136.7|15131.7|15128.7|0
1753439700000|2025-07-25 10:35:00|15139.8|15136.8|15142.8|15139.8|15142.9|15139.9|15138.5|15135.5|0
1753440000000|2025-07-25 10:40:00|15142.6|15139.6|15144.1|15141.1|15145.7|15142.7|15141.9|15138.9|0
1753440300000|2025-07-25 10:45:00|15144|15141|15151.8|15148.8|15151.9|15148.9|15143|15140|0
1753440600000|2025-07-25 10:50:00|15151.7|15148.7|15153.3|15150.3|15154.8|15151.8|15151.4|15148.4|0
1753440900000|2025-07-25 10:55:00|15153.4|15150.4|15148.3|15145.3|15153.5|15150.5|15147.2|15144.2|0
1753441200000|2025-07-25 11:00:00|15151.1|15148.1|15153.7|15150.7|15155.4|15152.4|15148.8|15145.8|0
1753441500000|2025-07-25 11:05:00|15153.3|15150.3|15158.3|15155.3|15158.5|15155.5|15152.6|15149.6|0
1753441800000|2025-07-25 11:10:00|15158.4|15155.4|15151.8|15148.8|15158.6|15155.6|15151.6|15148.6|0
1753442100000|2025-07-25 11:15:00|15152.3|15149.3|15150.5|15147.5|15153.5|15150.5|15147.9|15144.9|0
1753442400000|2025-07-25 11:20:00|15150.6|15147.6|15150.9|15147.9|15151.6|15148.6|15148.1|15145.1|0
1753442700000|2025-07-25 11:25:00|15150.8|15147.8|15146.5|15143.5|15150.8|15147.8|15145.8|15142.8|0
1753443000000|2025-07-25 11:30:00|15146.3|15143.3|15147|15144|15147.5|15144.5|15145.2|15142.2|0
1753443300000|2025-07-25 11:35:00|15146.9|15143.9|15149.5|15146.5|15149.5|15146.5|15144.4|15141.4|0
1753443600000|2025-07-25 11:40:00|15149.6|15146.6|15149.2|15146.2|15151.9|15148.9|15149|15146|0
1753443900000|2025-07-25 11:45:00|15149.3|15146.3|15148.1|15145.1|15150.1|15147.1|15147.7|15144.7|0
1753444200000|2025-07-25 11:50:00|15148|15145|15143.3|15140.3|15148.1|15145.1|15141.2|15138.2|0
1753444500000|2025-07-25 11:55:00|15143.6|15140.6|15142.8|15139.8|15147|15144|15142.6|15139.6|0
1753444800000|2025-07-25 12:00:00|15143.1|15140.1|15143.2|15140.2|15145.5|15142.5|15142.1|15139.1|0
1753445100000|2025-07-25 12:05:00|15143.3|15140.3|15140.6|15137.6|15143.3|15140.3|15139.9|15136.9|0
1753445400000|2025-07-25 12:10:00|15141.4|15138.4|15140.7|15137.7|15141.8|15138.8|15140.1|15137.1|0
1753445700000|2025-07-25 12:15:00|15140.8|15137.8|15142.5|15139.5|15143.2|15140.2|15140.2|15137.2|0
1753446000000|2025-07-25 12:20:00|15142.6|15139.6|15146.4|15143.4|15146.7|15143.7|15142.5|15139.5|0
1753446300000|2025-07-25 12:25:00|15146.8|15143.8|15147.3|15144.3|15148.2|15145.2|15146.7|15143.7|0
1753446600000|2025-07-25 12:30:00|15147.8|15144.8|15152.5|15149.5|15152.8|15149.8|15147.2|15144.2|0
1753446900000|2025-07-25 12:35:00|15152.4|15149.4|15147.9|15144.9|15154.6|15151.6|15147.9|15144.9|0
1753447200000|2025-07-25 12:40:00|15147.8|15144.8|15146.9|15143.9|15148.9|15145.9|15146.2|15143.2|0
1753447500000|2025-07-25 12:45:00|15147.2|15144.2|15145.6|15142.6|15147.5|15144.5|15144.9|15141.9|0
1753447800000|2025-07-25 12:50:00|15145.7|15142.7|15146.5|15143.5|15147.4|15144.4|15145.4|15142.4|0
1753448100000|2025-07-25 12:55:00|15146.4|15143.4|15148.6|15145.6|15148.6|15145.6|15145.6|15142.6|0
1753448400000|2025-07-25 13:00:00|15148.7|15145.7|15146.8|15143.8|15150.4|15147.4|15146.4|15143.4|0
1753448700000|2025-07-25 13:05:00|15146.6|15143.6|15140.5|15137.5|15147.8|15144.8|15137.6|15134.6|0
1753449000000|2025-07-25 13:10:00|15140.7|15137.7|15142.5|15139.5|15145.1|15142.1|15140.5|15137.5|0
1753449300000|2025-07-25 13:15:00|15142.1|15139.1|15143.6|15140.6|15145.4|15142.4|15140.9|15137.9|0
1753449600000|2025-07-25 13:20:00|15143.4|15140.4|15142.2|15139.2|15144.1|15141.1|15140.7|15137.7|0
1753449900000|2025-07-25 13:25:00|15139.3|15136.3|15133.3|15130.3|15142.3|15139.3|15125.1|15122.1|0
1753450200000|2025-07-25 13:30:00|15132|15129|15105.7|15103.9|15132|15129|15105.4|15103.6|0
1753450500000|2025-07-25 13:35:00|15104|15102.2|15100.3|15098.5|15120.5|15118.7|15080.7|15078.9|0
1753450800000|2025-07-25 13:40:00|15100.5|15098.7|15128.6|15126.8|15128.9|15127.1|15098.1|15096.3|0
1753451100000|2025-07-25 13:45:00|15130.9|15129.1|15153.7|15151.9|15158.1|15156.3|15130.9|15129.1|0
1753451400000|2025-07-25 13:50:00|15153.3|15151.5|15149.7|15147.9|15160|15158.2|15140.9|15139.1|0
1753451700000|2025-07-25 13:55:00|15149.8|15148|15127.9|15126.1|15162|15160.2|15123|15121.2|0
1753452000000|2025-07-25 14:00:00|15131|15129.2|15135.4|15133.6|15146.5|15144.7|15130.5|15128.7|0
1753452300000|2025-07-25 14:05:00|15135.5|15133.7|15145.5|15143.7|15146.3|15144.5|15125.3|15123.5|0
1753452600000|2025-07-25 14:10:00|15145.8|15144|15157.2|15155.4|15157.5|15155.7|15141.8|15140|0
1753452900000|2025-07-25 14:15:00|15157.5|15155.7|15134.5|15132.7|15159.3|15157.5|15130.4|15128.6|0
1753453200000|2025-07-25 14:20:00|15133.8|15132|15135.9|15134.1|15138.7|15136.9|15128.2|15126.4|0
1753453500000|2025-07-25 14:25:00|15135.6|15133.8|15139.9|15138.1|15143.7|15141.9|15131.2|15129.4|0
1753453800000|2025-07-25 14:30:00|15140.1|15138.3|15130.7|15128.9|15142.5|15140.7|15123.6|15121.8|0
1753454100000|2025-07-25 14:35:00|15130.8|15129|15127.1|15125.3|15138.4|15136.6|15126.5|15124.7|0
1753454400000|2025-07-25 14:40:00|15126.7|15124.9|15132.3|15130.5|15133.7|15131.9|15121.2|15119.4|0
1753454700000|2025-07-25 14:45:00|15132.4|15130.6|15140.1|15138.3|15141.3|15139.5|15129.5|15127.7|0
1753455000000|2025-07-25 14:50:00|15139.6|15137.8|15134.4|15132.6|15140.7|15138.9|15130.5|15128.7|0
1753455300000|2025-07-25 14:55:00|15134.1|15132.3|15141.7|15139.9|15142.4|15140.6|15127.1|15125.3|0
1753455600000|2025-07-25 15:00:00|15141.9|15140.1|15140.5|15138.7|15143|15141.2|15130.8|15129|0
1753455900000|2025-07-25 15:05:00|15140.1|15138.3|15134.6|15132.8|15147.8|15146|15134|15132.2|0
1753456200000|2025-07-25 15:10:00|15133.9|15132.1|15135.1|15133.3|15139.3|15137.5|15131.9|15130.1|0
1753456500000|2025-07-25 15:15:00|15135.2|15133.4|15141.9|15140.1|15145.7|15143.9|15133|15131.2|0
1753456800000|2025-07-25 15:20:00|15142.3|15140.5|15143.1|15141.3|15148.1|15146.3|15129.9|15128.1|0
1753457100000|2025-07-25 15:25:00|15142.8|15141|15142.1|15140.3|15148.4|15146.6|15134|15132.2|0
1753457400000|2025-07-25 15:30:00|15141.5|15139.7|15136.3|15134.5|15147.2|15145.4|15135.6|15133.8|0
1753457700000|2025-07-25 15:35:00|15136.5|15134.7|15126.5|15124.7|15136.5|15134.7|15122.3|15120.5|0
1753458000000|2025-07-25 15:40:00|15126.4|15124.6|15124|15122.2|15130.4|15128.6|15123|15121.2|0
1753458300000|2025-07-25 15:45:00|15123.6|15121.8|15132.5|15130.7|15135.7|15133.9|15120.7|15118.9|0
1753458600000|2025-07-25 15:50:00|15133.1|15131.3|15138.1|15136.3|15138.8|15137|15130.5|15128.7|0
1753458900000|2025-07-25 15:55:00|15137.9|15136.1|15140.3|15138.5|15144.5|15142.7|15136.6|15134.8|0
1753459200000|2025-07-25 16:00:00|15140.2|15138.4|15139.3|15137.5|15143.7|15141.9|15133.9|15132.1|0
1753459500000|2025-07-25 16:05:00|15139.2|15137.4|15145.1|15143.3|15146.3|15144.5|15138|15136.2|0
1753459800000|2025-07-25 16:10:00|15144.5|15142.7|15154.5|15152.7|15157|15155.2|15143.3|15141.5|0
1753460100000|2025-07-25 16:15:00|15154.6|15152.8|15157.6|15155.8|15164.6|15162.8|15154.6|15152.8|0
1753460400000|2025-07-25 16:20:00|15157.3|15155.5|15162.7|15160.9|15162.7|15160.9|15152.4|15150.6|0
1753460700000|2025-07-25 16:25:00|15162.9|15161.1|15169.7|15167.9|15172.7|15170.9|15162.2|15160.4|0
1753461000000|2025-07-25 16:30:00|15169.6|15167.8|15167.9|15166.1|15177.5|15175.7|15165.7|15163.9|0
1753461300000|2025-07-25 16:35:00|15167.1|15165.3|15164.3|15162.5|15171.2|15169.4|15162|15160.2|0
1753461600000|2025-07-25 16:40:00|15164.7|15162.9|15158|15156.2|15165.1|15163.3|15157.4|15155.6|0
1753461900000|2025-07-25 16:45:00|15157.9|15156.1|15151.3|15149.5|15158.8|15157|15148.4|15146.6|0
1753462200000|2025-07-25 16:50:00|15152.2|15150.4|15165.9|15164.1|15166|15164.2|15150.5|15148.7|0
1753462500000|2025-07-25 16:55:00|15166.1|15164.3|15157.9|15156.1|15166.2|15164.4|15157.4|15155.6|0
1753462800000|2025-07-25 17:00:00|15157.2|15155.4|15146.3|15144.5|15157.2|15155.4|15143.6|15141.8|0
1753463100000|2025-07-25 17:05:00|15147.2|15145.4|15146.6|15144.8|15151|15149.2|15144.6|15142.8|0
1753463400000|2025-07-25 17:10:00|15146.7|15144.9|15147.8|15146|15148.3|15146.5|15143.4|15141.6|0
1753463700000|2025-07-25 17:15:00|15148|15146.2|15139.8|15138|15148.2|15146.4|15139.8|15138|0
1753464000000|2025-07-25 17:20:00|15140.1|15138.3|15146.8|15145|15146.8|15145|15138.8|15137|0
1753464300000|2025-07-25 17:25:00|15146.6|15144.8|15144|15142.2|15147.8|15146|15143.2|15141.4|0
1753464600000|2025-07-25 17:30:00|15143.9|15142.1|15146.4|15144.6|15146.8|15145|15140.6|15138.8|0
1753464900000|2025-07-25 17:35:00|15146.3|15144.5|15145.9|15144.1|15150.8|15149|15141.8|15140|0
1753465200000|2025-07-25 17:40:00|15146.7|15144.9|15144.5|15142.7|15147.2|15145.4|15143|15141.2|0
1753465500000|2025-07-25 17:45:00|15144.7|15142.9|15145.9|15144.1|15147.5|15145.7|15143.7|15141.9|0
1753465800000|2025-07-25 17:50:00|15146.1|15144.3|15139.8|15138|15147.8|15146|15138.8|15137|0
1753466100000|2025-07-25 17:55:00|15140|15138.2|15144|15142.2|15147.8|15146|15139.9|15138.1|0
1753466400000|2025-07-25 18:00:00|15144.1|15142.3|15138|15136.2|15146.2|15144.4|15135|15133.2|0
1753466700000|2025-07-25 18:05:00|15138.1|15136.3|15138.5|15136.7|15143.2|15141.4|15134.2|15132.4|0
1753467000000|2025-07-25 18:10:00|15138.7|15136.9|15143.9|15142.1|15144.4|15142.6|15136.3|15134.5|0
1753467300000|2025-07-25 18:15:00|15143.2|15141.4|15146.8|15145|15149.7|15147.9|15142|15140.2|0
1753467600000|2025-07-25 18:20:00|15146.9|15145.1|15150.5|15148.7|15154.1|15152.3|15146.9|15145.1|0
1753467900000|2025-07-25 18:25:00|15150.4|15148.6|15145.2|15143.4|15150.5|15148.7|15142.6|15140.8|0
1753468200000|2025-07-25 18:30:00|15145.5|15143.7|15148.4|15146.6|15150.4|15148.6|15145.5|15143.7|0
1753468500000|2025-07-25 18:35:00|15149.6|15147.8|15146.4|15144.6|15151.7|15149.9|15143.3|15141.5|0
1753468800000|2025-07-25 18:40:00|15146.6|15144.8|15157.2|15155.4|15158.2|15156.4|15146.2|15144.4|0
1753469100000|2025-07-25 18:45:00|15157.3|15155.5|15156.1|15154.3|15160.3|15158.5|15156|15154.2|0
1753469400000|2025-07-25 18:50:00|15155.8|15154|15157.7|15155.9|15159.1|15157.3|15154.3|15152.5|0
1753469700000|2025-07-25 18:55:00|15157.3|15155.5|15150.7|15148.9|15158.8|15157|15150.6|15148.8|0
1753470000000|2025-07-25 19:00:00|15149.9|15148.1|15143.8|15142|15153.3|15151.5|15143.4|15141.6|0
1753470300000|2025-07-25 19:05:00|15143.7|15141.9|15141.9|15140.1|15144.6|15142.8|15139.2|15137.4|0
1753470600000|2025-07-25 19:10:00|15142|15140.2|15142.5|15140.7|15146.3|15144.5|15141.8|15140|0
1753470900000|2025-07-25 19:15:00|15141.9|15140.1|15144.3|15142.5|15144.8|15143|15141.3|15139.5|0
1753471200000|2025-07-25 19:20:00|15144.2|15142.4|15140.7|15138.9|15145.9|15144.1|15140.5|15138.7|0
1753471500000|2025-07-25 19:25:00|15139.9|15138.1|15136|15134.2|15142.7|15140.9|15135.2|15133.4|0
1753471800000|2025-07-25 19:30:00|15135.7|15133.9|15137.9|15136.1|15139.9|15138.1|15134.5|15132.7|0
1753472100000|2025-07-25 19:35:00|15137.6|15135.8|15136.2|15134.4|15142.6|15140.8|15135.9|15134.1|0
1753472400000|2025-07-25 19:40:00|15135.9|15134.1|15127.2|15125.4|15137.5|15135.7|15127.2|15125.4|0
1753472700000|2025-07-25 19:45:00|15127.3|15125.5|15126.3|15124.5|15133.8|15132|15124.6|15122.8|0
1753473000000|2025-07-25 19:50:00|15124.3|15122.5|15113.3|15111.5|15125.8|15124|15110.5|15108.7|0
1753473300000|2025-07-25 19:55:00|15110.4|15108.6|15111.3|15109.5|15114.3|15112.5|15103.1|15101.3|0
1753473600000|2025-07-25 20:00:00|15111.9|15108.9|15102.4|15099.4|15120.2|15117.2|15099.4|15096.4|0
1753473900000|2025-07-25 20:05:00|15102.5|15099.5|15103.7|15100.7|15105.6|15102.6|15099.9|15096.9|0
1753474200000|2025-07-25 20:10:00|15103.8|15100.8|15108.1|15105.1|15108.4|15105.4|15103.4|15100.4|0
1753474500000|2025-07-25 20:15:00|15108.4|15105.4|15112.9|15109.9|15113.4|15110.4|15108.4|15105.4|0
1753474800000|2025-07-25 20:20:00|15113|15110|15112.2|15109.2|15113|15110|15110.2|15107.2|0
1753475100000|2025-07-25 20:25:00|15112.1|15109.1|15112.4|15109.4|15112.7|15109.7|15110.6|15107.6|0
1753475400000|2025-07-25 20:30:00|15112.5|15109.5|15117.6|15114.6|15118|15115|15112.5|15109.5|0
1753475700000|2025-07-25 20:35:00|15117.7|15114.7|15119.3|15116.3|15119.6|15116.6|15116.1|15113.1|0
1753476000000|2025-07-25 20:40:00|15119.6|15116.6|15120.8|15117.8|15121.5|15118.5|15119.5|15116.5|0
1753476300000|2025-07-25 20:45:00|15120.7|15117.7|15120.5|15117.5|15121|15118|15119.6|15116.6|0
1753476600000|2025-07-25 20:50:00|15120.4|15117.4|15116.7|15113.7|15120.4|15117.4|15115.5|15112.5|0
1753476900000|2025-07-25 20:55:00|15116.8|15113.8|15120.7|15117.7|15120.7|15117.7|15116.5|15113.5|0
1753653600000|2025-07-27 22:00:00|15186|15181|15183.5|15178.5|15186.3|15181.3|15174.3|15169.3|0
1753653900000|2025-07-27 22:05:00|15181.8|15176.8|15177|15172|15187.9|15182.9|15172.2|15167.2|0
1753654200000|2025-07-27 22:10:00|15177.1|15172.1|15173.2|15168.2|15184|15179|15171.6|15166.6|0
1753654500000|2025-07-27 22:15:00|15173.7|15168.7|15179.6|15174.6|15181.7|15176.7|15173.2|15168.2|0
1753654800000|2025-07-27 22:20:00|15179.7|15174.7|15173.6|15168.6|15179.7|15174.7|15172.1|15167.1|0
1753655100000|2025-07-27 22:25:00|15173.5|15168.5|15167.5|15162.5|15177|15172|15165.3|15160.3|0
1753655400000|2025-07-27 22:30:00|15167.4|15162.4|15167.7|15162.7|15170.4|15165.4|15163.4|15158.4|0
1753655700000|2025-07-27 22:35:00|15167.9|15162.9|15172|15167|15173.1|15168.1|15167.7|15162.7|0
1753656000000|2025-07-27 22:40:00|15171.9|15166.9|15173.2|15168.2|15176.7|15171.7|15171.9|15166.9|0
1753656300000|2025-07-27 22:45:00|15173.1|15168.1|15169.1|15164.1|15174|15169|15167.5|15162.5|0
1753656600000|2025-07-27 22:50:00|15169|15164|15166.7|15161.7|15169.1|15164.1|15165.4|15160.4|0
1753656900000|2025-07-27 22:55:00|15166.8|15161.8|15170.8|15165.8|15171.7|15166.7|15166.8|15161.8|0
1753657200000|2025-07-27 23:00:00|15170.7|15165.7|15171.2|15166.2|15173.3|15168.3|15169.3|15164.3|0
1753657500000|2025-07-27 23:05:00|15171.4|15166.4|15169.9|15164.9|15176.2|15171.2|15169.7|15164.7|0
1753657800000|2025-07-27 23:10:00|15170|15165|15176.8|15171.8|15177.8|15172.8|15170|15165|0
1753658100000|2025-07-27 23:15:00|15176.7|15171.7|15181.7|15176.7|15181.8|15176.8|15174.3|15169.3|0
1753658400000|2025-07-27 23:20:00|15181.6|15176.6|15187.7|15182.7|15188.3|15183.3|15180.9|15175.9|0
1753658700000|2025-07-27 23:25:00|15187.8|15182.8|15187.8|15182.8|15194|15189|15186.1|15181.1|0
1753659000000|2025-07-27 23:30:00|15188.5|15183.5|15183.4|15178.4|15189.8|15184.8|15183.3|15178.3|0
1753659300000|2025-07-27 23:35:00|15183.5|15178.5|15191.6|15186.6|15192.9|15187.9|15183.4|15178.4|0
1753659600000|2025-07-27 23:40:00|15191.7|15186.7|15191.3|15186.3|15199|15194|15190.5|15185.5|0
1753659900000|2025-07-27 23:45:00|15191.1|15186.1|15192.3|15187.3|15192.8|15187.8|15188.8|15183.8|0
1753660200000|2025-07-27 23:50:00|15192.2|15187.2|15191.9|15186.9|15192.4|15187.4|15188.6|15183.6|0
1753660500000|2025-07-27 23:55:00|15191.4|15186.4|15183.9|15178.9|15191.7|15186.7|15183.9|15178.9|0
1753660800000|2025-07-28 00:00:00|15183.7|15178.7|15181.7|15176.7|15184.1|15179.1|15179.3|15174.3|0
1753661100000|2025-07-28 00:05:00|15181.1|15176.1|15179.1|15174.1|15182.2|15177.2|15177.8|15172.8|0
1753661400000|2025-07-28 00:10:00|15179|15174|15184.8|15179.8|15185.4|15180.4|15178|15173|0
1753661700000|2025-07-28 00:15:00|15184.7|15179.7|15189|15184|15191.5|15186.5|15184.7|15179.7|0
1753662000000|2025-07-28 00:20:00|15188.9|15183.9|15189.3|15184.3|15192.2|15187.2|15188.9|15183.9|0
1753662300000|2025-07-28 00:25:00|15189.1|15184.1|15187|15182|15189.1|15184.1|15184.7|15179.7|0
1753662600000|2025-07-28 00:30:00|15187.1|15182.1|15185.3|15180.3|15188.2|15183.2|15183.9|15178.9|0
1753662900000|2025-07-28 00:35:00|15185.1|15180.1|15187.6|15182.6|15188.7|15183.7|15185|15180|0
1753663200000|2025-07-28 00:40:00|15186.6|15181.6|15190|15185|15190.2|15185.2|15186.5|15181.5|0
1753663500000|2025-07-28 00:45:00|15190.1|15185.1|15190.6|15185.6|15190.7|15185.7|15187.2|15182.2|0
1753663800000|2025-07-28 00:50:00|15190.8|15185.8|15191.5|15186.5|15191.8|15186.8|15189.3|15184.3|0
1753664100000|2025-07-28 00:55:00|15191.7|15186.7|15190.7|15185.7|15191.9|15186.9|15190.1|15185.1|0
1753664400000|2025-07-28 01:00:00|15190.9|15185.9|15185.9|15180.9|15191.4|15186.4|15185.9|15180.9|0
1753664700000|2025-07-28 01:05:00|15186|15181|15184|15179|15186.2|15181.2|15182.4|15177.4|0
1753665000000|2025-07-28 01:10:00|15183.8|15178.8|15183.7|15178.7|15184.5|15179.5|15182|15177|0
1753665300000|2025-07-28 01:15:00|15183.6|15178.6|15185.8|15180.8|15186.8|15181.8|15182.4|15177.4|0
1753665600000|2025-07-28 01:20:00|15185.7|15180.7|15184.7|15179.7|15185.8|15180.8|15183.7|15178.7|0
1753665900000|2025-07-28 01:25:00|15184.6|15179.6|15187.3|15182.3|15187.4|15182.4|15183|15178|0
1753666200000|2025-07-28 01:30:00|15187.2|15182.2|15187.3|15182.3|15189.6|15184.6|15185.2|15180.2|0
1753666500000|2025-07-28 01:35:00|15187.2|15182.2|15187.5|15182.5|15187.6|15182.6|15185|15180|0
1753666800000|2025-07-28 01:40:00|15187.4|15182.4|15187.5|15182.5|15189.5|15184.5|15186.6|15181.6|0
1753667100000|2025-07-28 01:45:00|15187.4|15182.4|15186.5|15181.5|15188.5|15183.5|15185.8|15180.8|0
1753667400000|2025-07-28 01:50:00|15186.2|15181.2|15185.5|15180.5|15187.2|15182.2|15183.9|15178.9|0
1753667700000|2025-07-28 01:55:00|15185.7|15180.7|15189.7|15184.7|15190.4|15185.4|15185.1|15180.1|0
1753668000000|2025-07-28 02:00:00|15189.6|15184.6|15187.4|15182.4|15190.7|15185.7|15186.4|15181.4|0
1753668300000|2025-07-28 02:05:00|15187.3|15182.3|15188.8|15183.8|15188.8|15183.8|15187.1|15182.1|0
1753668600000|2025-07-28 02:10:00|15188.7|15183.7|15188.6|15183.6|15189.4|15184.4|15187.6|15182.6|0
1753668900000|2025-07-28 02:15:00|15188.5|15183.5|15190.4|15185.4|15190.5|15185.5|15187.7|15182.7|0
1753669200000|2025-07-28 02:20:00|15190.5|15185.5|15192.2|15187.2|15192.2|15187.2|15188.3|15183.3|0
1753669500000|2025-07-28 02:25:00|15192|15187|15196.5|15191.5|15196.7|15191.7|15191.6|15186.6|0
1753669800000|2025-07-28 02:30:00|15196.4|15191.4|15201.8|15196.8|15202.8|15197.8|15196.2|15191.2|0
1753670100000|2025-07-28 02:35:00|15201.7|15196.7|15201.1|15196.1|15206.1|15201.1|15200.7|15195.7|0
1753670400000|2025-07-28 02:40:00|15201|15196|15198.6|15193.6|15201|15196|15198.6|15193.6|0
1753670700000|2025-07-28 02:45:00|15198.8|15193.8|15196.4|15191.4|15199|15194|15195.3|15190.3|0
1753671000000|2025-07-28 02:50:00|15196.5|15191.5|15195.4|15190.4|15196.5|15191.5|15194.5|15189.5|0
1753671300000|2025-07-28 02:55:00|15195.5|15190.5|15196.1|15191.1|15197|15192|15195.5|15190.5|0
1753671600000|2025-07-28 03:00:00|15195.9|15190.9|15193.8|15188.8|15196.6|15191.6|15193.3|15188.3|0
1753671900000|2025-07-28 03:05:00|15194|15189|15193.8|15188.8|15194.7|15189.7|15193.3|15188.3|0
1753672200000|2025-07-28 03:10:00|15193.7|15188.7|15195.2|15190.2|15195.5|15190.5|15193.4|15188.4|0
1753672500000|2025-07-28 03:15:00|15195.1|15190.1|15194.1|15189.1|15196.6|15191.6|15193.9|15188.9|0
1753672800000|2025-07-28 03:20:00|15194|15189|15192.3|15187.3|15194.5|15189.5|15191.6|15186.6|0
1753673100000|2025-07-28 03:25:00|15192.2|15187.2|15191.6|15186.6|15194|15189|15191.2|15186.2|0
1753673400000|2025-07-28 03:30:00|15191.7|15186.7|15190.5|15185.5|15191.7|15186.7|15189.1|15184.1|0
1753673700000|2025-07-28 03:35:00|15190.3|15185.3|15193.4|15188.4|15193.8|15188.8|15190.3|15185.3|0
1753674000000|2025-07-28 03:40:00|15193.3|15188.3|15193.9|15188.9|15194.7|15189.7|15192.6|15187.6|0
1753674300000|2025-07-28 03:45:00|15193.7|15188.7|15195.6|15190.6|15195.7|15190.7|15193.7|15188.7|0
1753674600000|2025-07-28 03:50:00|15195.5|15190.5|15194.8|15189.8|15195.5|15190.5|15194.1|15189.1|0
1753674900000|2025-07-28 03:55:00|15194.9|15189.9|15194.1|15189.1|15195.1|15190.1|15193.5|15188.5|0
1753675200000|2025-07-28 04:00:00|15194.3|15189.3|15192.7|15187.7|15197.1|15192.1|15192.7|15187.7|0
1753675500000|2025-07-28 04:05:00|15192.6|15187.6|15192.1|15187.1|15194|15189|15191.4|15186.4|0
1753675800000|2025-07-28 04:10:00|15192.2|15187.2|15192.3|15187.3|15193.7|15188.7|15191.9|15186.9|0
1753676100000|2025-07-28 04:15:00|15192|15187|15193.9|15188.9|15194|15189|15191.9|15186.9|0
1753676400000|2025-07-28 04:20:00|15194|15189|15194.7|15189.7|15194.8|15189.8|15192.9|15187.9|0
1753676700000|2025-07-28 04:25:00|15194.9|15189.9|15196.6|15191.6|15197|15192|15194.9|15189.9|0
1753677000000|2025-07-28 04:30:00|15196.5|15191.5|15195.3|15190.3|15198|15193|15195.3|15190.3|0
1753677300000|2025-07-28 04:35:00|15195.1|15190.1|15196|15191|15196.7|15191.7|15194.9|15189.9|0
1753677600000|2025-07-28 04:40:00|15196.2|15191.2|15196.1|15191.1|15196.7|15191.7|15194.7|15189.7|0
1753677900000|2025-07-28 04:45:00|15195.8|15190.8|15197.8|15192.8|15198.1|15193.1|15195.3|15190.3|0
1753678200000|2025-07-28 04:50:00|15197.9|15192.9|15202.9|15197.9|15204.8|15199.8|15197.8|15192.8|0
1753678500000|2025-07-28 04:55:00|15202.8|15197.8|15201.5|15196.5|15203.9|15198.9|15200.4|15195.4|0
1753678800000|2025-07-28 05:00:00|15201.6|15196.6|15204.1|15199.1|15204.9|15199.9|15200.9|15195.9|0
1753679100000|2025-07-28 05:05:00|15203.9|15198.9|15202.3|15197.3|15204.3|15199.3|15201.9|15196.9|0
1753679400000|2025-07-28 05:10:00|15202.4|15197.4|15202.5|15197.5|15202.9|15197.9|15201.4|15196.4|0
1753679700000|2025-07-28 05:15:00|15202.7|15197.7|15203.4|15198.4|15204.3|15199.3|15202.2|15197.2|0
1753680000000|2025-07-28 05:20:00|15203.2|15198.2|15204.1|15199.1|15204.3|15199.3|15202.9|15197.9|0
1753680300000|2025-07-28 05:25:00|15203.9|15198.9|15206.5|15201.5|15208|15203|15203.9|15198.9|0
1753680600000|2025-07-28 05:30:00|15206.6|15201.6|15206.5|15201.5|15208.6|15203.6|15205.3|15200.3|0
1753680900000|2025-07-28 05:35:00|15206.6|15201.6|15206.4|15201.4|15207|15202|15203.9|15198.9|0
1753681200000|2025-07-28 05:40:00|15206.5|15201.5|15210|15205|15210.1|15205.1|15205.7|15200.7|0
1753681500000|2025-07-28 05:45:00|15209.8|15204.8|15210.7|15205.7|15211.2|15206.2|15208.5|15203.5|0
1753681800000|2025-07-28 05:50:00|15210.5|15205.5|15212.5|15207.5|15214.6|15209.6|15209.2|15204.2|0
1753682100000|2025-07-28 05:55:00|15212.6|15207.6|15212.1|15207.1|15213.6|15208.6|15211.3|15206.3|0
1753682400000|2025-07-28 06:00:00|15212|15207|15214.2|15209.2|15215|15210|15210.7|15205.7|0
1753682700000|2025-07-28 06:05:00|15214|15209|15216.7|15211.7|15218.5|15213.5|15213.8|15208.8|0
1753683000000|2025-07-28 06:10:00|15216.5|15211.5|15218.8|15213.8|15219.4|15214.4|15216.3|15211.3|0
1753683300000|2025-07-28 06:15:00|15218.7|15213.7|15216.8|15211.8|15219.2|15214.2|15216.7|15211.7|0
1753683600000|2025-07-28 06:20:00|15216.9|15211.9|15213.2|15208.2|15217.2|15212.2|15213|15208|0
1753683900000|2025-07-28 06:25:00|15213.1|15208.1|15209.6|15204.6|15214.3|15209.3|15209.2|15204.2|0
1753684200000|2025-07-28 06:30:00|15209.5|15204.5|15206.8|15201.8|15210.1|15205.1|15205.4|15200.4|0
1753684500000|2025-07-28 06:35:00|15206.7|15201.7|15208|15203|15209.1|15204.1|15204.9|15199.9|0
1753684800000|2025-07-28 06:40:00|15207.6|15202.6|15208.8|15203.8|15209.9|15204.9|15206.6|15201.6|0
1753685100000|2025-07-28 06:45:00|15208.9|15203.9|15210.4|15205.4|15211.3|15206.3|15207.6|15202.6|0
1753685400000|2025-07-28 06:50:00|15210.5|15205.5|15207.8|15202.8|15211.1|15206.1|15207.7|15202.7|0
1753685700000|2025-07-28 06:55:00|15207.7|15202.7|15202.3|15197.3|15208|15203|15202.2|15197.2|0
1753686000000|2025-07-28 07:00:00|15202.4|15197.4|15198.6|15193.6|15205.4|15200.4|15194.4|15189.4|0
1753686300000|2025-07-28 07:05:00|15198.5|15193.5|15196.8|15191.8|15199.3|15194.3|15194.3|15189.3|0
1753686600000|2025-07-28 07:10:00|15196.5|15191.5|15190.7|15185.7|15197.4|15192.4|15190.7|15185.7|0
1753686900000|2025-07-28 07:15:00|15190.8|15185.8|15192.5|15187.5|15194.6|15189.6|15190.5|15185.5|0
1753687200000|2025-07-28 07:20:00|15192.3|15187.3|15194.4|15189.4|15196|15191|15191.5|15186.5|0
1753687500000|2025-07-28 07:25:00|15194.3|15189.3|15191.8|15186.8|15194.3|15189.3|15190.8|15185.8|0
1753687800000|2025-07-28 07:30:00|15192|15187|15185.4|15180.4|15192|15187|15184|15179|0
1753688100000|2025-07-28 07:35:00|15185.6|15180.6|15189|15184|15189|15184|15184.2|15179.2|0
1753688400000|2025-07-28 07:40:00|15189.1|15184.1|15184.8|15179.8|15191.4|15186.4|15184.7|15179.7|0
1753688700000|2025-07-28 07:45:00|15184.9|15179.9|15189.1|15184.1|15189.2|15184.2|15184.8|15179.8|0
1753689000000|2025-07-28 07:50:00|15189.2|15184.2|15194.2|15189.2|15194.5|15189.5|15189.1|15184.1|0
1753689300000|2025-07-28 07:55:00|15194.3|15189.3|15194.5|15189.5|15197.1|15192.1|15193|15188|0
1753689600000|2025-07-28 08:00:00|15194.4|15189.4|15202.7|15199.7|15202.9|15199.9|15178.4|15175.4|0
1753689900000|2025-07-28 08:05:00|15202.6|15199.6|15199.4|15196.4|15202.8|15199.8|15198.9|15195.9|0
1753690200000|2025-07-28 08:10:00|15199.2|15196.2|15203.1|15200.1|15205.7|15202.7|15199.2|15196.2|0
1753690500000|2025-07-28 08:15:00|15203.2|15200.2|15202.4|15199.4|15204.3|15201.3|15200.4|15197.4|0
1753690800000|2025-07-28 08:20:00|15202.6|15199.6|15207.2|15204.2|15209.2|15206.2|15200.6|15197.6|0
1753691100000|2025-07-28 08:25:00|15207.1|15204.1|15201.4|15198.4|15207.6|15204.6|15198.8|15195.8|0
1753691400000|2025-07-28 08:30:00|15201.3|15198.3|15201.8|15198.8|15201.8|15198.8|15200.4|15197.4|0
1753691700000|2025-07-28 08:35:00|15201.9|15198.9|15204.1|15201.1|15204.5|15201.5|15201.2|15198.2|0
1753692000000|2025-07-28 08:40:00|15204|15201|15202.8|15199.8|15204.5|15201.5|15202.1|15199.1|0
1753692300000|2025-07-28 08:45:00|15202.5|15199.5|15199.9|15196.9|15202.7|15199.7|15199.4|15196.4|0
1753692600000|2025-07-28 08:50:00|15200|15197|15199.7|15196.7|15200.9|15197.9|15199.1|15196.1|0
1753692900000|2025-07-28 08:55:00|15199.5|15196.5|15196.3|15193.3|15200.4|15197.4|15195.1|15192.1|0
1753693200000|2025-07-28 09:00:00|15196.4|15193.4|15197.5|15194.5|15197.8|15194.8|15195.9|15192.9|0
1753693500000|2025-07-28 09:05:00|15197.6|15194.6|15198.7|15195.7|15198.7|15195.7|15197|15194|0
1753693800000|2025-07-28 09:10:00|15198.8|15195.8|15198|15195|15199.2|15196.2|15198|15195|0
1753694100000|2025-07-28 09:15:00|15197.9|15194.9|15199|15196|15199|15196|15197|15194|0
1753694400000|2025-07-28 09:20:00|15199.2|15196.2|15193.6|15190.6|15199.6|15196.6|15192.9|15189.9|0
1753694700000|2025-07-28 09:25:00|15193.5|15190.5|15194.3|15191.3|15196.6|15193.6|15192.8|15189.8|0
1753695000000|2025-07-28 09:30:00|15194.4|15191.4|15193.9|15190.9|15195.5|15192.5|15193.5|15190.5|0
1753695300000|2025-07-28 09:35:00|15194|15191|15190.4|15187.4|15194.4|15191.4|15189.3|15186.3|0
1753695600000|2025-07-28 09:40:00|15191|15188|15190|15187|15191.1|15188.1|15189.1|15186.1|0
1753695900000|2025-07-28 09:45:00|15189.9|15186.9|15189.8|15186.8|15191|15188|15188.3|15185.3|0
1753696200000|2025-07-28 09:50:00|15189.9|15186.9|15186.2|15183.2|15190.7|15187.7|15186.2|15183.2|0
1753696500000|2025-07-28 09:55:00|15186.3|15183.3|15186.5|15183.5|15186.9|15183.9|15182.6|15179.6|0
1753696800000|2025-07-28 10:00:00|15186.6|15183.6|15185.2|15182.2|15188.1|15185.1|15185.2|15182.2|0
1753697100000|2025-07-28 10:05:00|15185.1|15182.1|15183.8|15180.8|15186.8|15183.8|15183.6|15180.6|0
1753697400000|2025-07-28 10:10:00|15183.7|15180.7|15184|15181|15184.2|15181.2|15182.5|15179.5|0
1753697700000|2025-07-28 10:15:00|15183.9|15180.9|15186.2|15183.2|15186.7|15183.7|15183.9|15180.9|0
1753698000000|2025-07-28 10:20:00|15186.1|15183.1|15187.3|15184.3|15187.7|15184.7|15185|15182|0
1753698300000|2025-07-28 10:25:00|15187.4|15184.4|15184.2|15181.2|15187.4|15184.4|15183|15180|0
1753698600000|2025-07-28 10:30:00|15184.1|15181.1|15180.2|15177.2|15184.2|15181.2|15178.6|15175.6|0
1753698900000|2025-07-28 10:35:00|15180.1|15177.1|15179.7|15176.7|15181.5|15178.5|15179.1|15176.1|0
1753699200000|2025-07-28 10:40:00|15179.6|15176.6|15176.3|15173.3|15179.6|15176.6|15175.7|15172.7|0
1753699500000|2025-07-28 10:45:00|15175.8|15172.8|15172.5|15169.5|15176|15173|15172.1|15169.1|0
1753699800000|2025-07-28 10:50:00|15172.6|15169.6|15171.1|15168.1|15172.6|15169.6|15168.3|15165.3|0
1753700100000|2025-07-28 10:55:00|15169.8|15166.8|15167.6|15164.6|15171.4|15168.4|15166.2|15163.2|0
1753700400000|2025-07-28 11:00:00|15166.6|15163.6|15170.5|15167.5|15174.2|15171.2|15166|15163|0
1753700700000|2025-07-28 11:05:00|15170.8|15167.8|15171.2|15168.2|15173.2|15170.2|15170.2|15167.2|0
1753701000000|2025-07-28 11:10:00|15171.3|15168.3|15173.8|15170.8|15173.8|15170.8|15170.3|15167.3|0
1753701300000|2025-07-28 11:15:00|15173.6|15170.6|15169.9|15166.9|15174|15171|15168.1|15165.1|0
1753701600000|2025-07-28 11:20:00|15169.8|15166.8|15172.1|15169.1|15172.2|15169.2|15169.3|15166.3|0
1753701900000|2025-07-28 11:25:00|15171.6|15168.6|15171.5|15168.5|15173.9|15170.9|15171.1|15168.1|0
1753702200000|2025-07-28 11:30:00|15171.1|15168.1|15173.4|15170.4|15173.6|15170.6|15170.9|15167.9|0
1753702500000|2025-07-28 11:35:00|15173.6|15170.6|15174.9|15171.9|15174.9|15171.9|15171.8|15168.8|0
1753702800000|2025-07-28 11:40:00|15175|15172|15174.5|15171.5|15176.8|15173.8|15174.5|15171.5|0
1753703100000|2025-07-28 11:45:00|15174.4|15171.4|15176.7|15173.7|15176.7|15173.7|15173.8|15170.8|0
1753703400000|2025-07-28 11:50:00|15176.9|15173.9|15178.3|15175.3|15179.7|15176.7|15176.5|15173.5|0
1753703700000|2025-07-28 11:55:00|15178.2|15175.2|15180.1|15177.1|15180.2|15177.2|15178|15175|0
1753704000000|2025-07-28 12:00:00|15180.5|15177.5|15174.8|15171.8|15180.5|15177.5|15173.4|15170.4|0
1753704300000|2025-07-28 12:05:00|15175.5|15172.5|15174.1|15171.1|15177|15174|15171.8|15168.8|0
1753704600000|2025-07-28 12:10:00|15174.4|15171.4|15170.2|15167.2|15176|15173|15169.9|15166.9|0
1753704900000|2025-07-28 12:15:00|15170.1|15167.1|15170.8|15167.8|15171.8|15168.8|15169|15166|0
1753705200000|2025-07-28 12:20:00|15170.7|15167.7|15174.9|15171.9|15175|15172|15170|15167|0
1753705500000|2025-07-28 12:25:00|15175.1|15172.1|15176.8|15173.8|15178.6|15175.6|15175.1|15172.1|0
1753705800000|2025-07-28 12:30:00|15176.7|15173.7|15173.4|15170.4|15177.4|15174.4|15172.9|15169.9|0
1753706100000|2025-07-28 12:35:00|15173.3|15170.3|15174.8|15171.8|15175.6|15172.6|15172.4|15169.4|0
1753706400000|2025-07-28 12:40:00|15174.6|15171.6|15180.4|15177.4|15180.6|15177.6|15174.2|15171.2|0
1753706700000|2025-07-28 12:45:00|15180.3|15177.3|15187.1|15184.1|15187.1|15184.1|15180.1|15177.1|0
1753707000000|2025-07-28 12:50:00|15187.3|15184.3|15187.9|15184.9|15191.3|15188.3|15187.2|15184.2|0
1753707300000|2025-07-28 12:55:00|15188|15185|15187.5|15184.5|15188.5|15185.5|15186.3|15183.3|0
1753707600000|2025-07-28 13:00:00|15187.4|15184.4|15177|15174|15190.6|15187.6|15176.3|15173.3|0
1753707900000|2025-07-28 13:05:00|15176.8|15173.8|15171.3|15168.3|15176.8|15173.8|15171|15168|0
1753708200000|2025-07-28 13:10:00|15171.2|15168.2|15163.6|15160.6|15172.7|15169.7|15162|15159|0
1753708500000|2025-07-28 13:15:00|15163.5|15160.5|15166.5|15163.5|15170.2|15167.2|15163.5|15160.5|0
1753708800000|2025-07-28 13:20:00|15166.4|15163.4|15166|15163|15166.9|15163.9|15162.4|15159.4|0
1753709100000|2025-07-28 13:25:00|15163.2|15160.2|15168.3|15165.3|15172.6|15169.6|15162.5|15159.5|0
1753709400000|2025-07-28 13:30:00|15167.3|15164.3|15214.3|15212.5|15221.9|15220.1|15165.1|15163.3|0
1753709700000|2025-07-28 13:35:00|15214.2|15212.4|15193.5|15191.7|15219.5|15217.7|15190.6|15188.8|0
1753710000000|2025-07-28 13:40:00|15194.7|15192.9|15206.2|15204.4|15208.5|15206.7|15188.2|15186.4|0
1753710300000|2025-07-28 13:45:00|15205.1|15203.3|15218.3|15216.5|15224.5|15222.7|15203.7|15201.9|0
1753710600000|2025-07-28 13:50:00|15220|15218.2|15225.4|15223.6|15240|15238.2|15216.7|15214.9|0
1753710900000|2025-07-28 13:55:00|15225.5|15223.7|15248.9|15247.1|15249.1|15247.3|15223|15221.2|0
1753711200000|2025-07-28 14:00:00|15248.7|15246.9|15236.6|15234.8|15249.7|15247.9|15234.5|15232.7|0
1753711500000|2025-07-28 14:05:00|15236.8|15235|15230.3|15228.5|15242.7|15240.9|15226|15224.2|0
1753711800000|2025-07-28 14:10:00|15229.5|15227.7|15209.6|15207.8|15230.2|15228.4|15201.2|15199.4|0
1753712100000|2025-07-28 14:15:00|15209.5|15207.7|15197.3|15195.5|15216.1|15214.3|15194.3|15192.5|0
1753712400000|2025-07-28 14:20:00|15197.7|15195.9|15193.5|15191.7|15199.9|15198.1|15169.2|15167.4|0
1753712700000|2025-07-28 14:25:00|15193|15191.2|15186.4|15184.6|15197.6|15195.8|15183.4|15181.6|0
1753713000000|2025-07-28 14:30:00|15186.7|15184.9|15196.3|15194.5|15200.4|15198.6|15186.5|15184.7|0
1753713300000|2025-07-28 14:35:00|15195.5|15193.7|15199.2|15197.4|15199.5|15197.7|15187.2|15185.4|0
1753713600000|2025-07-28 14:40:00|15198.8|15197|15197.3|15195.5|15211.9|15210.1|15196.9|15195.1|0
1753713900000|2025-07-28 14:45:00|15197.4|15195.6|15198.3|15196.5|15202.3|15200.5|15193.6|15191.8|0
1753714200000|2025-07-28 14:50:00|15198.7|15196.9|15183.7|15181.9|15198.7|15196.9|15180.2|15178.4|0
1753714500000|2025-07-28 14:55:00|15183.5|15181.7|15183.5|15181.7|15188|15186.2|15180.5|15178.7|0
1753714800000|2025-07-28 15:00:00|15183.3|15181.5|15175.4|15173.6|15187|15185.2|15170.6|15168.8|0
1753715100000|2025-07-28 15:05:00|15175.8|15174|15189|15187.2|15189|15187.2|15175.2|15173.4|0
1753715400000|2025-07-28 15:10:00|15189.2|15187.4|15182.8|15181|15189.2|15187.4|15179.3|15177.5|0
1753715700000|2025-07-28 15:15:00|15182.7|15180.9|15155.8|15154|15185.2|15183.4|15153.4|15151.6|0
1753716000000|2025-07-28 15:20:00|15155.3|15153.5|15156.1|15154.3|15156.5|15154.7|15133.2|15131.4|0
1753716300000|2025-07-28 15:25:00|15156.2|15154.4|15166.8|15165|15167.4|15165.6|15154|15152.2|0
1753716600000|2025-07-28 15:30:00|15166.6|15164.8|15167.7|15165.9|15172.3|15170.5|15165.1|15163.3|0
1753716900000|2025-07-28 15:35:00|15168.1|15166.3|15176.1|15174.3|15177.1|15175.3|15168.1|15166.3|0
1753717200000|2025-07-28 15:40:00|15176.2|15174.4|15175.2|15173.4|15177.8|15176|15171|15169.2|0
1753717500000|2025-07-28 15:45:00|15175.3|15173.5|15176.8|15175|15178.4|15176.6|15174|15172.2|0
1753717800000|2025-07-28 15:50:00|15177|15175.2|15175.3|15173.5|15178.9|15177.1|15175.2|15173.4|0
1753718100000|2025-07-28 15:55:00|15175.4|15173.6|15171.2|15169.4|15178.3|15176.5|15170.5|15168.7|0
1753718400000|2025-07-28 16:00:00|15171.4|15169.6|15171.9|15170.1|15172.9|15171.1|15163.1|15161.3|0
1753718700000|2025-07-28 16:05:00|15171.4|15169.6|15158.1|15156.3|15171.4|15169.6|15157.1|15155.3|0
1753719000000|2025-07-28 16:10:00|15157.8|15156|15166.2|15164.4|15166.3|15164.5|15157.7|15155.9|0
1753719300000|2025-07-28 16:15:00|15165.8|15164|15169|15167.2|15170.7|15168.9|15161|15159.2|0
1753719600000|2025-07-28 16:20:00|15169.2|15167.4|15170.3|15168.5|15177|15175.2|15167.8|15166|0
1753719900000|2025-07-28 16:25:00|15170.2|15168.4|15172|15170.2|15172.4|15170.6|15167.5|15165.7|0
1753720200000|2025-07-28 16:30:00|15172.1|15170.3|15165.5|15163.7|15172.1|15170.3|15163.8|15162|0
1753720500000|2025-07-28 16:35:00|15165.4|15163.6|15170.4|15168.6|15173.2|15171.4|15165.4|15163.6|0
1753720800000|2025-07-28 16:40:00|15170.2|15168.4|15173.3|15171.5|15178|15176.2|15170.2|15168.4|0
1753721100000|2025-07-28 16:45:00|15172.9|15171.1|15173.9|15172.1|15176.3|15174.5|15169.5|15167.7|0
1753721400000|2025-07-28 16:50:00|15174|15172.2|15171.9|15170.1|15178.6|15176.8|15170.8|15169|0
1753721700000|2025-07-28 16:55:00|15171.7|15169.9|15176.1|15174.3|15177.8|15176|15171.7|15169.9|0
1753722000000|2025-07-28 17:00:00|15176.3|15174.5|15171.7|15169.9|15176.7|15174.9|15163.2|15161.4|0
1753722300000|2025-07-28 17:05:00|15171.4|15169.6|15172.4|15170.6|15175.8|15174|15169.7|15167.9|0
1753722600000|2025-07-28 17:10:00|15172.6|15170.8|15181.5|15179.7|15181.8|15180|15172.4|15170.6|0
1753722900000|2025-07-28 17:15:00|15181.3|15179.5|15170.2|15168.4|15182.5|15180.7|15160.8|15159|0
1753723200000|2025-07-28 17:20:00|15169.5|15167.7|15169.4|15167.6|15178.8|15177|15169.2|15167.4|0
1753723500000|2025-07-28 17:25:00|15169.3|15167.5|15168.4|15166.6|15172.8|15171|15166.8|15165|0
1753723800000|2025-07-28 17:30:00|15168.3|15166.5|15179.3|15177.5|15182.2|15180.4|15168.3|15166.5|0
1753724100000|2025-07-28 17:35:00|15178.9|15177.1|15173.8|15172|15179.6|15177.8|15173|15171.2|0
1753724400000|2025-07-28 17:40:00|15174.1|15172.3|15178.6|15176.8|15179.8|15178|15174.1|15172.3|0
1753724700000|2025-07-28 17:45:00|15178.7|15176.9|15167.9|15166.1|15181.6|15179.8|15167.9|15166.1|0
1753725000000|2025-07-28 17:50:00|15168.1|15166.3|15169|15167.2|15171.6|15169.8|15166|15164.2|0
1753725300000|2025-07-28 17:55:00|15169.1|15167.3|15167.4|15165.6|15173.7|15171.9|15167.4|15165.6|0
1753725600000|2025-07-28 18:00:00|15166.9|15165.1|15171.3|15169.5|15173.4|15171.6|15161.4|15159.6|0
1753725900000|2025-07-28 18:05:00|15170.7|15168.9|15169.5|15167.7|15173.6|15171.8|15162.4|15160.6|0
1753726200000|2025-07-28 18:10:00|15169.2|15167.4|15173|15171.2|15173.6|15171.8|15164.3|15162.5|0
1753726500000|2025-07-28 18:15:00|15173.4|15171.6|15178.1|15176.3|15181|15179.2|15173.4|15171.6|0
1753726800000|2025-07-28 18:20:00|15178.2|15176.4|15169.3|15167.5|15178.2|15176.4|15168|15166.2|0
1753727100000|2025-07-28 18:25:00|15169.2|15167.4|15173.4|15171.6|15173.4|15171.6|15168.2|15166.4|0
1753727400000|2025-07-28 18:30:00|15174.2|15172.4|15162.2|15160.4|15175.9|15174.1|15160.4|15158.6|0
1753727700000|2025-07-28 18:35:00|15162.3|15160.5|15162.8|15161|15163.5|15161.7|15155.8|15154|0
1753728000000|2025-07-28 18:40:00|15163.2|15161.4|15163.6|15161.8|15166.4|15164.6|15161|15159.2|0
1753728300000|2025-07-28 18:45:00|15163.5|15161.7|15167.5|15165.7|15168.4|15166.6|15162.2|15160.4|0
1753728600000|2025-07-28 18:50:00|15167.4|15165.6|15173.6|15171.8|15176.3|15174.5|15166.9|15165.1|0
1753728900000|2025-07-28 18:55:00|15172.9|15171.1|15171.1|15169.3|15175.9|15174.1|15170.5|15168.7|0
1753729200000|2025-07-28 19:00:00|15171|15169.2|15172.7|15170.9|15173.5|15171.7|15169.5|15167.7|0
1753729500000|2025-07-28 19:05:00|15172.6|15170.8|15173.2|15171.4|15176.5|15174.7|15172.1|15170.3|0
1753729800000|2025-07-28 19:10:00|15173.4|15171.6|15172.2|15170.4|15175.8|15174|15170.8|15169|0
1753730100000|2025-07-28 19:15:00|15172.6|15170.8|15167.8|15166|15173.5|15171.7|15167.6|15165.8|0
1753730400000|2025-07-28 19:20:00|15168.3|15166.5|15172.8|15171|15175.9|15174.1|15168.2|15166.4|0
1753730700000|2025-07-28 19:25:00|15172.6|15170.8|15171.6|15169.8|15173.1|15171.3|15169|15167.2|0
1753731000000|2025-07-28 19:30:00|15172.4|15170.6|15173.7|15171.9|15175.9|15174.1|15170.8|15169|0
1753731300000|2025-07-28 19:35:00|15174.3|15172.5|15172.1|15170.3|15177.6|15175.8|15170.5|15168.7|0
1753731600000|2025-07-28 19:40:00|15172.2|15170.4|15178|15176.2|15178|15176.2|15171.6|15169.8|0
1753731900000|2025-07-28 19:45:00|15177.8|15176|15179|15177.2|15179.4|15177.6|15172.1|15170.3|0
1753732200000|2025-07-28 19:50:00|15185.9|15184.1|15193.3|15191.5|15193.7|15191.9|15178.8|15177|0
1753732500000|2025-07-28 19:55:00|15199|15197.2|15205.1|15203.3|15207.5|15205.7|15196.2|15194.4|0
1753732800000|2025-07-28 20:00:00|15205.7|15202.7|15208.7|15205.7|15208.8|15205.8|15196.7|15193.7|0
1753733100000|2025-07-28 20:05:00|15208.9|15205.9|15208.2|15205.2|15210.4|15207.4|15204.1|15201.1|0
1753733400000|2025-07-28 20:10:00|15208.3|15205.3|15207.7|15204.7|15208.3|15205.3|15206.6|15203.6|0
1753733700000|2025-07-28 20:15:00|15207.8|15204.8|15209.2|15206.2|15212.7|15209.7|15207.7|15204.7|0
1753734000000|2025-07-28 20:20:00|15209.1|15206.1|15212.2|15209.2|15213.3|15210.3|15207.8|15204.8|0
1753734300000|2025-07-28 20:25:00|15212.1|15209.1|15213.2|15210.2|15214.5|15211.5|15212.1|15209.1|0
1753734600000|2025-07-28 20:30:00|15212.2|15209.2|15213.5|15210.5|15213.9|15210.9|15211.9|15208.9|0
1753734900000|2025-07-28 20:35:00|15213.4|15210.4|15212.8|15209.8|15214|15211|15212.7|15209.7|0
1753735200000|2025-07-28 20:40:00|15212.7|15209.7|15214.1|15211.1|15214.5|15211.5|15212.1|15209.1|0
1753735500000|2025-07-28 20:45:00|15214.2|15211.2|15214.5|15211.5|15215|15212|15214.2|15211.2|0
1753735800000|2025-07-28 20:50:00|15214.4|15211.4|15215.1|15212.1|15215.5|15212.5|15213.9|15210.9|0
1753736100000|2025-07-28 20:55:00|15214.9|15211.9|15214.4|15211.4|15214.9|15211.9|15213.5|15210.5|0
1753736400000|2025-07-28 21:00:00|15214.6|15211.6|15215.2|15212.2|15215.6|15212.6|15213.8|15210.8|0
1753736700000|2025-07-28 21:05:00|15215.1|15212.1|15216.5|15213.5|15216.7|15213.7|15213.5|15210.5|0
1753737000000|2025-07-28 21:10:00|15216.6|15213.6|15216.7|15213.7|15217.3|15214.3|15216.6|15213.6|0
1753737300000|2025-07-28 21:15:00|15216.4|15213.4|15217.2|15214.2|15217.8|15214.8|15215|15212|0
1753737600000|2025-07-28 21:20:00|15217.1|15214.1|15217|15214|15217.6|15214.6|15216.8|15213.8|0
1753737900000|2025-07-28 21:25:00|15218.1|15215.1|15216.6|15213.6|15218.1|15215.1|15216.5|15213.5|0
1753738200000|2025-07-28 21:30:00|15216.5|15213.5|15217.2|15214.2|15217.4|15214.4|15216.5|15213.5|0
1753738500000|2025-07-28 21:35:00|15217.4|15214.4|15221.4|15218.4|15221.5|15218.5|15215.7|15212.7|0
1753738800000|2025-07-28 21:40:00|15221.3|15218.3|15219.7|15216.7|15221.6|15218.6|15218.7|15215.7|0
1753739100000|2025-07-28 21:45:00|15219.1|15216.1|15219.9|15216.9|15220|15217|15218.7|15215.7|0
1753739400000|2025-07-28 21:50:00|15219.8|15216.8|15214.3|15211.3|15220|15217|15214.1|15211.1|0
1753739700000|2025-07-28 21:55:00|15214.2|15211.2|15213.4|15210.4|15214.4|15211.4|15213.4|15210.4|0
1753740000000|2025-07-28 22:00:00|15213.3|15210.3|15214.6|15211.6|15214.9|15211.9|15213|15210|0
1753740300000|2025-07-28 22:05:00|15214.5|15211.5|15214.2|15211.2|15214.7|15211.7|15213.7|15210.7|0
1753740600000|2025-07-28 22:10:00|15214.1|15211.1|15214.2|15211.2|15214.8|15211.8|15213.5|15210.5|0
1753740900000|2025-07-28 22:15:00|15214.1|15211.1|15220.1|15217.1|15220.6|15217.6|15213.9|15210.9|0
1753741200000|2025-07-28 22:20:00|15219.8|15216.8|15218.2|15215.2|15222.2|15219.2|15218.2|15215.2|0
1753741500000|2025-07-28 22:25:00|15218|15215|15217.1|15214.1|15219.4|15216.4|15217.1|15214.1|0
1753741800000|2025-07-28 22:30:00|15217|15214|15218.4|15215.4|15218.8|15215.8|15217|15214|0
1753742100000|2025-07-28 22:35:00|15218.5|15215.5|15217.6|15214.6|15218.5|15215.5|15217.5|15214.5|0
1753742400000|2025-07-28 22:40:00|15217.5|15214.5|15215.6|15212.6|15218|15215|15215.4|15212.4|0
1753742700000|2025-07-28 22:45:00|15215.7|15212.7|15218.2|15215.2|15218.5|15215.5|15215.7|15212.7|0
1753743000000|2025-07-28 22:50:00|15218|15215|15220|15217|15220.4|15217.4|15217.9|15214.9|0
1753743300000|2025-07-28 22:55:00|15220.3|15217.3|15221.6|15218.6|15221.8|15218.8|15220|15217|0
1753743600000|2025-07-28 23:00:00|15221.8|15218.8|15222|15219|15223.2|15220.2|15221.6|15218.6|0
1753743900000|2025-07-28 23:05:00|15221.9|15218.9|15221.7|15218.7|15222.2|15219.2|15221.6|15218.6|0
1753744200000|2025-07-28 23:10:00|15221.8|15218.8|15222.4|15219.4|15223.7|15220.7|15221.8|15218.8|0
1753744500000|2025-07-28 23:15:00|15222.3|15219.3|15222.2|15219.2|15222.8|15219.8|15222|15219|0
1753744800000|2025-07-28 23:20:00|15222.3|15219.3|15219.2|15216.2|15222.8|15219.8|15219.2|15216.2|0
1753745100000|2025-07-28 23:25:00|15219.4|15216.4|15221.6|15218.6|15221.6|15218.6|15218.2|15215.2|0
1753745400000|2025-07-28 23:30:00|15221.7|15218.7|15221.2|15218.2|15222.1|15219.1|15220.9|15217.9|0
1753745700000|2025-07-28 23:35:00|15221.1|15218.1|15220.9|15217.9|15221.5|15218.5|15220.4|15217.4|0
1753746000000|2025-07-28 23:40:00|15221|15218|15221.7|15218.7|15221.7|15218.7|15220.1|15217.1|0
1753746300000|2025-07-28 23:45:00|15221.6|15218.6|15221.4|15218.4|15222.6|15219.6|15221.1|15218.1|0
1753746600000|2025-07-28 23:50:00|15221.3|15218.3|15222.8|15219.8|15223.1|15220.1|15221.1|15218.1|0
1753746900000|2025-07-28 23:55:00|15222.9|15219.9|15224.1|15219.1|15224.1|15220.5|15221.3|15218.3|0
1753747200000|2025-07-29 00:00:00|15223.6|15218.6|15221.4|15216.4|15224.1|15219.1|15216.4|15211.4|0
1753747500000|2025-07-29 00:05:00|15221.3|15216.3|15221.7|15216.7|15223.6|15218.6|15220.5|15215.5|0
1753747800000|2025-07-29 00:10:00|15221.8|15216.8|15217.3|15212.3|15221.9|15216.9|15215|15210|0
1753748100000|2025-07-29 00:15:00|15217.2|15212.2|15219.1|15214.1|15222.3|15217.3|15216.9|15211.9|0
1753748400000|2025-07-29 00:20:00|15219|15214|15221.9|15216.9|15223.7|15218.7|15219|15214|0
1753748700000|2025-07-29 00:25:00|15222|15217|15225.1|15220.1|15227.2|15222.2|15221.6|15216.6|0
1753749000000|2025-07-29 00:30:00|15225.2|15220.2|15227.2|15222.2|15228.3|15223.3|15224.8|15219.8|0
1753749300000|2025-07-29 00:35:00|15227.1|15222.1|15226.4|15221.4|15228.9|15223.9|15226|15221|0
1753749600000|2025-07-29 00:40:00|15226.3|15221.3|15226.7|15221.7|15227.8|15222.8|15224.1|15219.1|0
1753749900000|2025-07-29 00:45:00|15226.6|15221.6|15225.1|15220.1|15227.4|15222.4|15223.9|15218.9|0
1753750200000|2025-07-29 00:50:00|15225|15220|15224.7|15219.7|15226|15221|15224.4|15219.4|0
1753750500000|2025-07-29 00:55:00|15224.6|15219.6|15226.4|15221.4|15226.6|15221.6|15224.3|15219.3|0
1753750800000|2025-07-29 01:00:00|15226.5|15221.5|15226.6|15221.6|15226.8|15221.8|15224.3|15219.3|0
1753751100000|2025-07-29 01:05:00|15226.5|15221.5|15229.9|15224.9|15230.7|15225.7|15225.7|15220.7|0
1753751400000|2025-07-29 01:10:00|15229.7|15224.7|15231.4|15226.4|15232.1|15227.1|15225.9|15220.9|0
1753751700000|2025-07-29 01:15:00|15231.5|15226.5|15233|15228|15233.6|15228.6|15231.2|15226.2|0
1753752000000|2025-07-29 01:20:00|15232.9|15227.9|15232.3|15227.3|15234.5|15229.5|15231.6|15226.6|0
1753752300000|2025-07-29 01:25:00|15232.2|15227.2|15231.4|15226.4|15232.8|15227.8|15230.4|15225.4|0
1753752600000|2025-07-29 01:30:00|15231.3|15226.3|15231|15226|15232.6|15227.6|15230|15225|0
1753752900000|2025-07-29 01:35:00|15231.1|15226.1|15228.4|15223.4|15231.8|15226.8|15228.4|15223.4|0
1753753200000|2025-07-29 01:40:00|15228.3|15223.3|15229.4|15224.4|15230.1|15225.1|15227|15222|0
1753753500000|2025-07-29 01:45:00|15229.9|15224.9|15228.8|15223.8|15230|15225|15228.6|15223.6|0
1753753800000|2025-07-29 01:50:00|15228.6|15223.6|15226.7|15221.7|15228.6|15223.6|15226.5|15221.5|0
1753754100000|2025-07-29 01:55:00|15227|15222|15222.7|15217.7|15227.3|15222.3|15221.2|15216.2|0
1753754400000|2025-07-29 02:00:00|15222.6|15217.6|15221.6|15216.6|15222.7|15217.7|15218.6|15213.6|0
1753754700000|2025-07-29 02:05:00|15221.7|15216.7|15226.9|15221.9|15228.3|15223.3|15220.9|15215.9|0
1753755000000|2025-07-29 02:10:00|15227|15222|15228.7|15223.7|15230.7|15225.7|15226.6|15221.6|0
1753755300000|2025-07-29 02:15:00|15228.4|15223.4|15225.1|15220.1|15229.1|15224.1|15223.4|15218.4|0
1753755600000|2025-07-29 02:20:00|15225.2|15220.2|15225.6|15220.6|15226.8|15221.8|15224.7|15219.7|0
1753755900000|2025-07-29 02:25:00|15225.4|15220.4|15224.2|15219.2|15225.9|15220.9|15222.5|15217.5|0
1753756200000|2025-07-29 02:30:00|15224.4|15219.4|15225.2|15220.2|15226.3|15221.3|15223.4|15218.4|0
1753756500000|2025-07-29 02:35:00|15225.1|15220.1|15221.2|15216.2|15226|15221|15221.1|15216.1|0
1753756800000|2025-07-29 02:40:00|15221.4|15216.4|15224.8|15219.8|15225.6|15220.6|15221|15216|0
1753757100000|2025-07-29 02:45:00|15224.9|15219.9|15226.9|15221.9|15227|15222|15224.5|15219.5|0
1753757400000|2025-07-29 02:50:00|15227|15222|15227.6|15222.6|15227.8|15222.8|15225.5|15220.5|0
1753757700000|2025-07-29 02:55:00|15227.5|15222.5|15229.9|15224.9|15230|15225|15226.9|15221.9|0
1753758000000|2025-07-29 03:00:00|15229.8|15224.8|15233.6|15228.6|15234|15229|15229.7|15224.7|0
1753758300000|2025-07-29 03:05:00|15233.7|15228.7|15231.8|15226.8|15235.8|15230.8|15231.6|15226.6|0
1753758600000|2025-07-29 03:10:00|15231.6|15226.6|15231.4|15226.4|15232|15227|15230.4|15225.4|0
1753758900000|2025-07-29 03:15:00|15231.5|15226.5|15233|15228|15234.1|15229.1|15231.5|15226.5|0
1753759200000|2025-07-29 03:20:00|15232.9|15227.9|15229.2|15224.2|15232.9|15227.9|15228.8|15223.8|0
1753759500000|2025-07-29 03:25:00|15229.4|15224.4|15230.8|15225.8|15230.9|15225.9|15229.4|15224.4|0
1753759800000|2025-07-29 03:30:00|15230.7|15225.7|15228.7|15223.7|15230.8|15225.8|15228.3|15223.3|0
1753760100000|2025-07-29 03:35:00|15228.6|15223.6|15230.1|15225.1|15230.1|15225.1|15228.4|15223.4|0
1753760400000|2025-07-29 03:40:00|15230.2|15225.2|15229.6|15224.6|15230.4|15225.4|15229.1|15224.1|0
1753760700000|2025-07-29 03:45:00|15229.7|15224.7|15230.8|15225.8|15232|15227|15229.3|15224.3|0
1753761000000|2025-07-29 03:50:00|15230.7|15225.7|15231.3|15226.3|15233|15228|15229.9|15224.9|0
1753761300000|2025-07-29 03:55:00|15231.7|15226.7|15233.6|15228.6|15234.2|15229.2|15231.5|15226.5|0
1753761600000|2025-07-29 04:00:00|15233.7|15228.7|15235|15230|15235.6|15230.6|15233.7|15228.7|0
1753761900000|2025-07-29 04:05:00|15234.8|15229.8|15236|15231|15237.5|15232.5|15234.8|15229.8|0
1753762200000|2025-07-29 04:10:00|15236.3|15231.3|15238.4|15233.4|15239.3|15234.3|15235.9|15230.9|0
1753762500000|2025-07-29 04:15:00|15238.5|15233.5|15234.3|15229.3|15239|15234|15234.3|15229.3|0
1753762800000|2025-07-29 04:20:00|15234.1|15229.1|15233.7|15228.7|15235|15230|15232.9|15227.9|0
1753763100000|2025-07-29 04:25:00|15233.6|15228.6|15234.9|15229.9|15235.1|15230.1|15233.4|15228.4|0
1753763400000|2025-07-29 04:30:00|15234.8|15229.8|15236.7|15231.7|15237.4|15232.4|15234.8|15229.8|0
1753763700000|2025-07-29 04:35:00|15236.6|15231.6|15235|15230|15236.7|15231.7|15234.7|15229.7|0
1753764000000|2025-07-29 04:40:00|15234.8|15229.8|15231.5|15226.5|15235.5|15230.5|15230.9|15225.9|0
1753764300000|2025-07-29 04:45:00|15231.6|15226.6|15233.2|15228.2|15233.6|15228.6|15231.5|15226.5|0
1753764600000|2025-07-29 04:50:00|15233.3|15228.3|15235|15230|15235.6|15230.6|15232.7|15227.7|0
1753764900000|2025-07-29 04:55:00|15234.8|15229.8|15233.3|15228.3|15234.8|15229.8|15232.7|15227.7|0
1753765200000|2025-07-29 05:00:00|15233.4|15228.4|15235.6|15230.6|15235.7|15230.7|15232|15227|0
1753765500000|2025-07-29 05:05:00|15235.7|15230.7|15235.4|15230.4|15236.1|15231.1|15234.8|15229.8|0
1753765800000|2025-07-29 05:10:00|15235.5|15230.5|15236.6|15231.6|15237.8|15232.8|15235.1|15230.1|0
1753766100000|2025-07-29 05:15:00|15236.7|15231.7|15235.1|15230.1|15236.8|15231.8|15234.6|15229.6|0
1753766400000|2025-07-29 05:20:00|15235.2|15230.2|15236.1|15231.1|15237.5|15232.5|15234.9|15229.9|0
1753766700000|2025-07-29 05:25:00|15235.9|15230.9|15235.7|15230.7|15236.3|15231.3|15234|15229|0
1753767000000|2025-07-29 05:30:00|15235.6|15230.6|15236.5|15231.5|15237.2|15232.2|15234|15229|0
1753767300000|2025-07-29 05:35:00|15236.6|15231.6|15236.5|15231.5|15236.8|15231.8|15235.7|15230.7|0
1753767600000|2025-07-29 05:40:00|15236.6|15231.6|15238.1|15233.1|15238.1|15233.1|15235.9|15230.9|0
1753767900000|2025-07-29 05:45:00|15238.6|15233.6|15239.3|15234.3|15239.9|15234.9|15238|15233|0
1753768200000|2025-07-29 05:50:00|15239.2|15234.2|15238.9|15233.9|15240.5|15235.5|15238.7|15233.7|0
1753768500000|2025-07-29 05:55:00|15239|15234|15236.6|15231.6|15240.1|15235.1|15236.5|15231.5|0
1753768800000|2025-07-29 06:00:00|15236.9|15231.9|15239.4|15234.4|15241.1|15236.1|15236.7|15231.7|0
1753769100000|2025-07-29 06:05:00|15239.5|15234.5|15237.9|15232.9|15241.5|15236.5|15237.7|15232.7|0
1753769400000|2025-07-29 06:10:00|15238|15233|15238.8|15233.8|15238.8|15233.8|15237.2|15232.2|0
1753769700000|2025-07-29 06:15:00|15238.7|15233.7|15239|15234|15239.1|15234.1|15237.3|15232.3|0
1753770000000|2025-07-29 06:20:00|15238.8|15233.8|15239.9|15234.9|15240.6|15235.6|15238.8|15233.8|0
1753770300000|2025-07-29 06:25:00|15239.6|15234.6|15234.8|15229.8|15240.1|15235.1|15234.6|15229.6|0
1753770600000|2025-07-29 06:30:00|15235|15230|15234.8|15229.8|15235.9|15230.9|15232.8|15227.8|0
1753770900000|2025-07-29 06:35:00|15234.7|15229.7|15239.3|15234.3|15241|15236|15234.7|15229.7|0
1753771200000|2025-07-29 06:40:00|15239.4|15234.4|15239.7|15234.7|15241.4|15236.4|15238.7|15233.7|0
1753771500000|2025-07-29 06:45:00|15239.4|15234.4|15238.1|15233.1|15239.6|15234.6|15236.2|15231.2|0
1753771800000|2025-07-29 06:50:00|15238.3|15233.3|15239|15234|15240.9|15235.9|15237.6|15232.6|0
1753772100000|2025-07-29 06:55:00|15238.9|15233.9|15235.7|15230.7|15239.2|15234.2|15233.5|15228.5|0
1753772400000|2025-07-29 07:00:00|15236.1|15231.1|15239.1|15234.1|15240.1|15235.1|15235.7|15230.7|0
1753772700000|2025-07-29 07:05:00|15239|15234|15239|15234|15242.5|15237.5|15237.5|15232.5|0
1753773000000|2025-07-29 07:10:00|15239.3|15234.3|15241.1|15236.1|15242.5|15237.5|15238.2|15233.2|0
1753773300000|2025-07-29 07:15:00|15241.2|15236.2|15242.9|15237.9|15246.7|15241.7|15241.1|15236.1|0
1753773600000|2025-07-29 07:20:00|15243.1|15238.1|15242|15237|15244.5|15239.5|15240.9|15235.9|0
1753773900000|2025-07-29 07:25:00|15242.2|15237.2|15247|15242|15247.5|15242.5|15241|15236|0
1753774200000|2025-07-29 07:30:00|15246.8|15241.8|15248.7|15243.7|15249.5|15244.5|15245.6|15240.6|0
1753774500000|2025-07-29 07:35:00|15248.9|15243.9|15252.4|15247.4|15252.7|15247.7|15248.4|15243.4|0
1753774800000|2025-07-29 07:40:00|15252.5|15247.5|15256.6|15251.6|15257.3|15252.3|15252.3|15247.3|0
1753775100000|2025-07-29 07:45:00|15256.7|15251.7|15267.1|15262.1|15273|15268|15256.7|15251.7|0
1753775400000|2025-07-29 07:50:00|15267.2|15262.2|15266.6|15261.6|15270.4|15265.4|15264.7|15259.7|0
1753775700000|2025-07-29 07:55:00|15266.4|15261.4|15263.5|15258.5|15266.9|15261.9|15263.3|15258.3|0
1753776000000|2025-07-29 08:00:00|15264|15259|15255.2|15252.2|15264|15259|15242.2|15239.2|0
1753776300000|2025-07-29 08:05:00|15255|15252|15261.9|15258.9|15267.7|15264.7|15252.4|15249.4|0
1753776600000|2025-07-29 08:10:00|15262|15259|15260.8|15257.8|15262|15259|15258|15255|0
1753776900000|2025-07-29 08:15:00|15262.2|15259.2|15261.9|15258.9|15266.1|15263.1|15261.3|15258.3|0
1753777200000|2025-07-29 08:20:00|15261.8|15258.8|15265.8|15262.8|15266.7|15263.7|15259.8|15256.8|0
1753777500000|2025-07-29 08:25:00|15265.9|15262.9|15270.5|15267.5|15270.6|15267.6|15265.1|15262.1|0
1753777800000|2025-07-29 08:30:00|15270.7|15267.7|15270.6|15267.6|15271.5|15268.5|15268.1|15265.1|0
1753778100000|2025-07-29 08:35:00|15270.5|15267.5|15266.6|15263.6|15271.5|15268.5|15266.6|15263.6|0
1753778400000|2025-07-29 08:40:00|15266.7|15263.7|15267.1|15264.1|15267.1|15264.1|15264.3|15261.3|0
1753778700000|2025-07-29 08:45:00|15266.8|15263.8|15265.3|15262.3|15267.5|15264.5|15265.2|15262.2|0
1753779000000|2025-07-29 08:50:00|15265.5|15262.5|15266.5|15263.5|15266.9|15263.9|15264.9|15261.9|0
1753779300000|2025-07-29 08:55:00|15266.6|15263.6|15269.5|15266.5|15269.8|15266.8|15266.5|15263.5|0
1753779600000|2025-07-29 09:00:00|15269.6|15266.6|15272.6|15269.6|15272.9|15269.9|15269.2|15266.2|0
1753779900000|2025-07-29 09:05:00|15272.9|15269.9|15274.7|15271.7|15276.4|15273.4|15272.9|15269.9|0
1753780200000|2025-07-29 09:10:00|15274.8|15271.8|15277.8|15274.8|15277.8|15274.8|15274.7|15271.7|0
1753780500000|2025-07-29 09:15:00|15277.7|15274.7|15276.2|15273.2|15277.9|15274.9|15274.5|15271.5|0
1753780800000|2025-07-29 09:20:00|15276.7|15273.7|15273.3|15270.3|15277.3|15274.3|15273.3|15270.3|0
1753781100000|2025-07-29 09:25:00|15273.2|15270.2|15273.8|15270.8|15274.6|15271.6|15273.2|15270.2|0
1753781400000|2025-07-29 09:30:00|15273.9|15270.9|15274.9|15271.9|15275.3|15272.3|15273|15270|0
1753781700000|2025-07-29 09:35:00|15274.8|15271.8|15274.6|15271.6|15276.3|15273.3|15274.6|15271.6|0
1753782000000|2025-07-29 09:40:00|15274.9|15271.9|15272.8|15269.8|15274.9|15271.9|15271.6|15268.6|0
1753782300000|2025-07-29 09:45:00|15272.6|15269.6|15275.2|15272.2|15275.8|15272.8|15272.1|15269.1|0
1753782600000|2025-07-29 09:50:00|15274.9|15271.9|15275|15272|15276|15273|15273.9|15270.9|0
1753782900000|2025-07-29 09:55:00|15269.5|15266.5|15271.4|15268.4|15275.6|15272.6|15269.5|15266.5|0
1753783200000|2025-07-29 10:00:00|15271.3|15268.3|15273|15270|15276.3|15273.3|15271.2|15268.2|0
1753783500000|2025-07-29 10:05:00|15273.4|15270.4|15272|15269|15274|15271|15271.7|15268.7|0
1753783800000|2025-07-29 10:10:00|15271.2|15268.2|15268.3|15265.3|15271.6|15268.6|15267.5|15264.5|0
1753784100000|2025-07-29 10:15:00|15268.4|15265.4|15272.2|15269.2|15272.7|15269.7|15267.3|15264.3|0
1753784400000|2025-07-29 10:20:00|15272.1|15269.1|15271.7|15268.7|15272.6|15269.6|15271.2|15268.2|0
1753784700000|2025-07-29 10:25:00|15271.8|15268.8|15272.8|15269.8|15273.2|15270.2|15271|15268|0
1753785000000|2025-07-29 10:30:00|15272.7|15269.7|15272.7|15269.7|15275.3|15272.3|15272.3|15269.3|0
1753785300000|2025-07-29 10:35:00|15272.4|15269.4|15269.3|15266.3|15278.2|15275.2|15268.7|15265.7|0
1753785600000|2025-07-29 10:40:00|15269.2|15266.2|15267.6|15264.6|15271|15268|15267.5|15264.5|0
1753785900000|2025-07-29 10:45:00|15267.5|15264.5|15271.4|15268.4|15271.5|15268.5|15267.5|15264.5|0
1753786200000|2025-07-29 10:50:00|15271.6|15268.6|15271.5|15268.5|15272.4|15269.4|15270.4|15267.4|0
1753786500000|2025-07-29 10:55:00|15271.4|15268.4|15269.1|15266.1|15272.2|15269.2|15269.1|15266.1|0
1753786800000|2025-07-29 11:00:00|15266.7|15263.7|15267.4|15264.4|15270.5|15267.5|15265|15262|0
1753787100000|2025-07-29 11:05:00|15267.6|15264.6|15269.8|15266.8|15270.4|15267.4|15266.4|15263.4|0
1753787400000|2025-07-29 11:10:00|15269.9|15266.9|15272.1|15269.1|15272.6|15269.6|15269.9|15266.9|0
1753787700000|2025-07-29 11:15:00|15272.2|15269.2|15270.3|15267.3|15273.3|15270.3|15270.2|15267.2|0
1753788000000|2025-07-29 11:20:00|15270.2|15267.2|15272|15269|15273.1|15270.1|15268.3|15265.3|0
1753788300000|2025-07-29 11:25:00|15271.9|15268.9|15270.8|15267.8|15271.9|15268.9|15270|15267|0
1753788600000|2025-07-29 11:30:00|15270.7|15267.7|15271.9|15268.9|15275.3|15272.3|15270.7|15267.7|0
1753788900000|2025-07-29 11:35:00|15271.8|15268.8|15263.5|15260.5|15271.8|15268.8|15263.2|15260.2|0
1753789200000|2025-07-29 11:40:00|15263.4|15260.4|15263.4|15260.4|15264.3|15261.3|15262.2|15259.2|0
1753789500000|2025-07-29 11:45:00|15263.5|15260.5|15265.4|15262.4|15267.1|15264.1|15263.4|15260.4|0
1753789800000|2025-07-29 11:50:00|15265.3|15262.3|15265|15262|15266.6|15263.6|15264.3|15261.3|0
1753790100000|2025-07-29 11:55:00|15264.9|15261.9|15265.9|15262.9|15267|15264|15264.1|15261.1|0
1753790400000|2025-07-29 12:00:00|15265.4|15262.4|15271.8|15268.8|15272.3|15269.3|15265.1|15262.1|0
1753790700000|2025-07-29 12:05:00|15271.7|15268.7|15273.8|15270.8|15276.2|15273.2|15271.7|15268.7|0
1753791000000|2025-07-29 12:10:00|15274|15271|15271.5|15268.5|15274|15271|15270.6|15267.6|0
1753791300000|2025-07-29 12:15:00|15271|15268|15268.7|15265.7|15272.5|15269.5|15268.5|15265.5|0
1753791600000|2025-07-29 12:20:00|15268.6|15265.6|15270.2|15267.2|15270.2|15267.2|15267.2|15264.2|0
1753791900000|2025-07-29 12:25:00|15270.1|15267.1|15268.6|15265.6|15270.3|15267.3|15267.6|15264.6|0
1753792200000|2025-07-29 12:30:00|15268.5|15265.5|15269.6|15266.6|15270.6|15267.6|15268.2|15265.2|0
1753792500000|2025-07-29 12:35:00|15269.5|15266.5|15271.6|15268.6|15273|15270|15269.1|15266.1|0
1753792800000|2025-07-29 12:40:00|15271.5|15268.5|15270.2|15267.2|15273.1|15270.1|15269.4|15266.4|0
1753793100000|2025-07-29 12:45:00|15270.1|15267.1|15267.1|15264.1|15274.4|15271.4|15267.1|15264.1|0
1753793400000|2025-07-29 12:50:00|15267.2|15264.2|15265.7|15262.7|15268.1|15265.1|15265.1|15262.1|0
1753793700000|2025-07-29 12:55:00|15265.8|15262.8|15265.9|15262.9|15266.7|15263.7|15262.2|15259.2|0
1753794000000|2025-07-29 13:00:00|15265.8|15262.8|15265.5|15262.5|15266.8|15263.8|15264.4|15261.4|0
1753794300000|2025-07-29 13:05:00|15265.6|15262.6|15264.2|15261.2|15265.8|15262.8|15263.8|15260.8|0
1753794600000|2025-07-29 13:10:00|15264.3|15261.3|15264|15261|15265.3|15262.3|15262|15259|0
1753794900000|2025-07-29 13:15:00|15264.2|15261.2|15263.9|15260.9|15264.3|15261.3|15260.6|15257.6|0
1753795200000|2025-07-29 13:20:00|15264|15261|15269.5|15266.5|15270|15267|15264|15261|0
1753795500000|2025-07-29 13:25:00|15263.3|15260.3|15280.4|15277.4|15284.8|15281.8|15261.3|15258.3|0
1753795800000|2025-07-29 13:30:00|15276.7|15273.7|15323.8|15322|15336.1|15334.3|15276.7|15273.7|0
1753796100000|2025-07-29 13:35:00|15323.2|15321.4|15338.2|15336.4|15341.7|15339.9|15317.8|15316|0
1753796400000|2025-07-29 13:40:00|15339.6|15337.8|15309|15307.2|15340.1|15338.3|15303.1|15301.3|0
1753796700000|2025-07-29 13:45:00|15310|15308.2|15279.7|15277.9|15310|15308.2|15272.1|15270.3|0
1753797000000|2025-07-29 13:50:00|15279.1|15277.3|15272.5|15270.7|15282.5|15280.7|15255.8|15254|0
1753797300000|2025-07-29 13:55:00|15272.6|15270.8|15275.9|15274.1|15280.7|15278.9|15264.7|15262.9|0
1753797600000|2025-07-29 14:00:00|15276|15274.2|15239.1|15237.3|15276.5|15274.7|15235.2|15233.4|0
1753797900000|2025-07-29 14:05:00|15240|15238.2|15253|15251.2|15253.2|15251.4|15227.1|15225.3|0
1753798200000|2025-07-29 14:10:00|15251.6|15249.8|15254.6|15252.8|15261.5|15259.7|15247.4|15245.6|0
1753798500000|2025-07-29 14:15:00|15254.4|15252.6|15250.6|15248.8|15258.3|15256.5|15240.1|15238.3|0
1753798800000|2025-07-29 14:20:00|15251.3|15249.5|15245.4|15243.6|15253.4|15251.6|15237.9|15236.1|0
1753799100000|2025-07-29 14:25:00|15246.8|15245|15229.6|15227.8|15247.1|15245.3|15225.5|15223.7|0
1753799400000|2025-07-29 14:30:00|15230.5|15228.7|15234.3|15232.5|15239.9|15238.1|15225.2|15223.4|0
1753799700000|2025-07-29 14:35:00|15236.1|15234.3|15237.1|15235.3|15244.9|15243.1|15232.3|15230.5|0
1753800000000|2025-07-29 14:40:00|15237.2|15235.4|15231|15229.2|15247.8|15246|15229.3|15227.5|0
1753800300000|2025-07-29 14:45:00|15230.9|15229.1|15231|15229.2|15245.4|15243.6|15229.6|15227.8|0
1753800600000|2025-07-29 14:50:00|15230.5|15228.7|15203.6|15201.8|15232.2|15230.4|15194.4|15192.6|0
1753800900000|2025-07-29 14:55:00|15203.2|15201.4|15208.7|15206.9|15213.9|15212.1|15198.5|15196.7|0
1753801200000|2025-07-29 15:00:00|15207.6|15205.8|15197.6|15195.8|15215|15213.2|15195.2|15193.4|0
1753801500000|2025-07-29 15:05:00|15197.2|15195.4|15190.5|15188.7|15197.7|15195.9|15187.3|15185.5|0
1753801800000|2025-07-29 15:10:00|15189.9|15188.1|15175.6|15173.8|15204.2|15202.4|15175.1|15173.3|0
1753802100000|2025-07-29 15:15:00|15175.5|15173.7|15162.3|15160.5|15175.6|15173.8|15160.4|15158.6|0
1753802400000|2025-07-29 15:20:00|15162.9|15161.1|15159.1|15157.3|15173.4|15171.6|15156.9|15155.1|0
1753802700000|2025-07-29 15:25:00|15159.7|15157.9|15143.3|15141.5|15161|15159.2|15138|15136.2|0
1753803000000|2025-07-29 15:30:00|15142.3|15140.5|15165.1|15163.3|15168.1|15166.3|15129.5|15127.7|0
1753803300000|2025-07-29 15:35:00|15163.8|15162|15149.5|15147.7|15163.8|15162|15142.4|15140.6|0
1753803600000|2025-07-29 15:40:00|15149.6|15147.8|15138.9|15137.1|15151|15149.2|15126.8|15125|0
1753803900000|2025-07-29 15:45:00|15141.4|15139.6|15176.8|15175|15178.3|15176.5|15141.2|15139.4|0
1753804200000|2025-07-29 15:50:00|15176.7|15174.9|15191.5|15189.7|15192|15190.2|15173.5|15171.7|0
1753804500000|2025-07-29 15:55:00|15191.9|15190.1|15183|15181.2|15198|15196.2|15182.1|15180.3|0
1753804800000|2025-07-29 16:00:00|15182.5|15180.7|15181.8|15180|15194.4|15192.6|15179.4|15177.6|0
1753805100000|2025-07-29 16:05:00|15182|15180.2|15165|15163.2|15183.7|15181.9|15162.5|15160.7|0
1753805400000|2025-07-29 16:10:00|15165.1|15163.3|15156.2|15154.4|15170.7|15168.9|15154.2|15152.4|0
1753805700000|2025-07-29 16:15:00|15155.9|15154.1|15169.9|15168.1|15171.4|15169.6|15143.2|15141.4|0
1753806000000|2025-07-29 16:20:00|15169.7|15167.9|15155.6|15153.8|15170.5|15168.7|15155.2|15153.4|0
1753806300000|2025-07-29 16:25:00|15155.7|15153.9|15161.1|15159.3|15163.4|15161.6|15153.7|15151.9|0
1753806600000|2025-07-29 16:30:00|15161|15159.2|15160.4|15158.6|15168.6|15166.8|15157.2|15155.4|0
1753806900000|2025-07-29 16:35:00|15160.5|15158.7|15147.6|15145.8|15163.1|15161.3|15142.1|15140.3|0
1753807200000|2025-07-29 16:40:00|15147.4|15145.6|15164.9|15163.1|15166.6|15164.8|15146.5|15144.7|0
1753807500000|2025-07-29 16:45:00|15165.2|15163.4|15166.5|15164.7|15171.9|15170.1|15157.2|15155.4|0
1753807800000|2025-07-29 16:50:00|15166.9|15165.1|15166|15164.2|15172.1|15170.3|15163.5|15161.7|0
1753808100000|2025-07-29 16:55:00|15165.8|15164|15187.5|15185.7|15187.9|15186.1|15165.8|15164|0
1753808400000|2025-07-29 17:00:00|15185.9|15184.1|15188.5|15186.7|15194.8|15193|15184.5|15182.7|0
1753808700000|2025-07-29 17:05:00|15188.6|15186.8|15184.5|15182.7|15191.6|15189.8|15176|15174.2|0
1753809000000|2025-07-29 17:10:00|15184.4|15182.6|15192.4|15190.6|15194.2|15192.4|15184.2|15182.4|0
1753809300000|2025-07-29 17:15:00|15192.2|15190.4|15197.9|15196.1|15198.9|15197.1|15191.6|15189.8|0
1753809600000|2025-07-29 17:20:00|15198|15196.2|15197.2|15195.4|15198.6|15196.8|15189.6|15187.8|0
1753809900000|2025-07-29 17:25:00|15197|15195.2|15193.4|15191.6|15202.6|15200.8|15190.8|15189|0
1753810200000|2025-07-29 17:30:00|15193.5|15191.7|15187.3|15185.5|15195.4|15193.6|15186.7|15184.9|0
1753810500000|2025-07-29 17:35:00|15187.6|15185.8|15179|15177.2|15189.5|15187.7|15170.9|15169.1|0
1753810800000|2025-07-29 17:40:00|15178.8|15177|15170.2|15168.4|15182.7|15180.9|15166.8|15165|0
1753811100000|2025-07-29 17:45:00|15170.4|15168.6|15164.4|15162.6|15174.9|15173.1|15164.2|15162.4|0
1753811400000|2025-07-29 17:50:00|15163.8|15162|15173.7|15171.9|15174.5|15172.7|15160.7|15158.9|0
1753811700000|2025-07-29 17:55:00|15173.8|15172|15183|15181.2|15186.5|15184.7|15173.4|15171.6|0
1753812000000|2025-07-29 18:00:00|15183.4|15181.6|15192.3|15190.5|15193|15191.2|15181.8|15180|0
1753812300000|2025-07-29 18:05:00|15192.2|15190.4|15182.1|15180.3|15193|15191.2|15182.1|15180.3|0
1753812600000|2025-07-29 18:10:00|15182.3|15180.5|15184.4|15182.6|15185.6|15183.8|15179.1|15177.3|0
1753812900000|2025-07-29 18:15:00|15183.8|15182|15187.2|15185.4|15189.8|15188|15183.3|15181.5|0
1753813200000|2025-07-29 18:20:00|15187.1|15185.3|15178.3|15176.5|15187.1|15185.3|15174.7|15172.9|0
1753813500000|2025-07-29 18:25:00|15178.4|15176.6|15175.6|15173.8|15179.2|15177.4|15168.1|15166.3|0
1753813800000|2025-07-29 18:30:00|15175.5|15173.7|15183.1|15181.3|15184.6|15182.8|15175.5|15173.7|0
1753814100000|2025-07-29 18:35:00|15183|15181.2|15189.2|15187.4|15189.7|15187.9|15180.5|15178.7|0
1753814400000|2025-07-29 18:40:00|15189.1|15187.3|15181.3|15179.5|15195.7|15193.9|15181.3|15179.5|0
1753814700000|2025-07-29 18:45:00|15181.6|15179.8|15179.9|15178.1|15184.8|15183|15177|15175.2|0
1753815000000|2025-07-29 18:50:00|15180.5|15178.7|15176.2|15174.4|15183.4|15181.6|15172.8|15171|0
1753815300000|2025-07-29 18:55:00|15176.4|15174.6|15170.5|15168.7|15176.6|15174.8|15167.9|15166.1|0
1753815600000|2025-07-29 19:00:00|15169.8|15168|15174.9|15173.1|15176.5|15174.7|15167.3|15165.5|0
1753815900000|2025-07-29 19:05:00|15175|15173.2|15174.8|15173|15180.3|15178.5|15173.6|15171.8|0
1753816200000|2025-07-29 19:10:00|15174.9|15173.1|15178.1|15176.3|15178.4|15176.6|15169.1|15167.3|0
1753816500000|2025-07-29 19:15:00|15178|15176.2|15174.2|15172.4|15178.8|15177|15171.4|15169.6|0
1753816800000|2025-07-29 19:20:00|15173|15171.2|15171.4|15169.6|15176.2|15174.4|15168.1|15166.3|0
1753817100000|2025-07-29 19:25:00|15171.1|15169.3|15161.3|15159.5|15171.1|15169.3|15161.2|15159.4|0
1753817400000|2025-07-29 19:30:00|15162|15160.2|15160.6|15158.8|15167|15165.2|15159.5|15157.7|0
1753817700000|2025-07-29 19:35:00|15160.7|15158.9|15141.2|15139.4|15161.2|15159.4|15138.1|15136.3|0
1753818000000|2025-07-29 19:40:00|15141|15139.2|15162.2|15160.4|15162.4|15160.6|15141|15139.2|0
1753818300000|2025-07-29 19:45:00|15162|15160.2|15170.2|15168.4|15171.1|15169.3|15161.9|15160.1|0
1753818600000|2025-07-29 19:50:00|15169|15167.2|15163.9|15162.1|15171.3|15169.5|15158.1|15156.3|0
1753818900000|2025-07-29 19:55:00|15158.2|15156.4|15157.6|15155.8|15159.3|15157.5|15144.5|15142.7|0
1753819200000|2025-07-29 20:00:00|15158.2|15155.2|15147.7|15144.7|15158.2|15155.2|15139.8|15136.8|0
1753819500000|2025-07-29 20:05:00|15148|15145|15148.2|15145.2|15149.9|15146.9|15147.1|15144.1|0
1753819800000|2025-07-29 20:10:00|15148|15145|15155.3|15152.3|15156|15153|15146.6|15143.6|0
1753820100000|2025-07-29 20:15:00|15154.4|15151.4|15151|15148|15155.2|15152.2|15146.9|15143.9|0
1753820400000|2025-07-29 20:20:00|15151.1|15148.1|15147.6|15144.6|15151.7|15148.7|15147.6|15144.6|0
1753820700000|2025-07-29 20:25:00|15147.8|15144.8|15156.1|15153.1|15156.5|15153.5|15147.8|15144.8|0
1753821000000|2025-07-29 20:30:00|15155.8|15152.8|15156.3|15153.3|15156.7|15153.7|15154|15151|0
1753821300000|2025-07-29 20:35:00|15155.9|15152.9|15155.1|15152.1|15157.3|15154.3|15155.1|15152.1|0
1753821600000|2025-07-29 20:40:00|15155.2|15152.2|15156.3|15153.3|15157.4|15154.4|15148.9|15145.9|0
1753821900000|2025-07-29 20:45:00|15156.1|15153.1|15155.9|15152.9|15156.8|15153.8|15154.6|15151.6|0
1753822200000|2025-07-29 20:50:00|15156|15153|15155.8|15152.8|15158.1|15155.1|15149.9|15146.9|0
1753822500000|2025-07-29 20:55:00|15155.7|15152.7|15156.4|15153.4|15157.3|15154.3|15155.2|15152.2|0
1753822800000|2025-07-29 21:00:00|15155.4|15152.4|15155.8|15152.8|15156.2|15153.2|15154.6|15151.6|0
1753823100000|2025-07-29 21:05:00|15155.9|15152.9|15151.7|15148.7|15157.2|15154.2|15149.6|15146.6|0
1753823400000|2025-07-29 21:10:00|15152.1|15149.1|15153.5|15150.5|15155.2|15152.2|15151.8|15148.8|0
1753823700000|2025-07-29 21:15:00|15153.6|15150.6|15155.3|15152.3|15155.5|15152.5|15153.3|15150.3|0
1753824000000|2025-07-29 21:20:00|15155.5|15152.5|15156.1|15153.1|15156.5|15153.5|15154.5|15151.5|0
1753824300000|2025-07-29 21:25:00|15156|15153|15153.5|15150.5|15156|15153|15152.8|15149.8|0
1753824600000|2025-07-29 21:30:00|15153.3|15150.3|15149.3|15146.3|15154.5|15151.5|15148.3|15145.3|0
1753824900000|2025-07-29 21:35:00|15149.2|15146.2|15151.8|15148.8|15151.8|15148.8|15149.1|15146.1|0
1753825200000|2025-07-29 21:40:00|15152|15149|15152.8|15149.8|15153.8|15150.8|15151.4|15148.4|0
1753825500000|2025-07-29 21:45:00|15152.7|15149.7|15153.8|15150.8|15154.3|15151.3|15152.6|15149.6|0
1753825800000|2025-07-29 21:50:00|15153.9|15150.9|15153.2|15150.2|15154.6|15151.6|15152.8|15149.8|0
1753826100000|2025-07-29 21:55:00|15154|15151|15155.9|15152.9|15156.1|15153.1|15153.1|15150.1|0
1753826400000|2025-07-29 22:00:00|15156|15153|15156.4|15153.4|15156.7|15153.7|15152.7|15149.7|0
1753826700000|2025-07-29 22:05:00|15156.5|15153.5|15157.4|15154.4|15159.4|15156.4|15156.5|15153.5|0
1753827000000|2025-07-29 22:10:00|15158|15155|15157.2|15154.2|15159.5|15156.5|15157|15154|0
1753827300000|2025-07-29 22:15:00|15157.1|15154.1|15159|15156|15165.9|15162.9|15156.6|15153.6|0
1753827600000|2025-07-29 22:20:00|15159.1|15156.1|15157.3|15154.3|15159.1|15156.1|15156.5|15153.5|0
1753827900000|2025-07-29 22:25:00|15156.8|15153.8|15156|15153|15157.5|15154.5|15155.9|15152.9|0
1753828200000|2025-07-29 22:30:00|15156.1|15153.1|15155.9|15152.9|15157.4|15154.4|15155.7|15152.7|0
1753828500000|2025-07-29 22:35:00|15156|15153|15153.3|15150.3|15156.3|15153.3|15153.3|15150.3|0
1753828800000|2025-07-29 22:40:00|15153.2|15150.2|15152.6|15149.6|15154.5|15151.5|15152.6|15149.6|0
1753829100000|2025-07-29 22:45:00|15152.5|15149.5|15152.5|15149.5|15153.6|15150.6|15152.5|15149.5|0
1753829400000|2025-07-29 22:50:00|15152.6|15149.6|15154.6|15151.6|15154.6|15151.6|15152.4|15149.4|0
1753829700000|2025-07-29 22:55:00|15154.5|15151.5|15158.1|15155.1|15158.3|15155.3|15154.5|15151.5|0
1753830000000|2025-07-29 23:00:00|15158|15155|15158.3|15155.3|15158.5|15155.5|15157.8|15154.8|0
1753830300000|2025-07-29 23:05:00|15158.2|15155.2|15160.6|15157.6|15161.4|15158.4|15157.8|15154.8|0
1753830600000|2025-07-29 23:10:00|15160.7|15157.7|15162|15159|15162.5|15159.5|15160.7|15157.7|0
1753830900000|2025-07-29 23:15:00|15162.2|15159.2|15162.1|15159.1|15162.7|15159.7|15161.1|15158.1|0
1753831200000|2025-07-29 23:20:00|15162|15159|15162.5|15159.5|15163.6|15160.6|15162|15159|0
1753831500000|2025-07-29 23:25:00|15162.6|15159.6|15163.2|15160.2|15163.5|15160.5|15162.2|15159.2|0
1753831800000|2025-07-29 23:30:00|15162.9|15159.9|15161.7|15158.7|15163.4|15160.4|15161.7|15158.7|0
1753832100000|2025-07-29 23:35:00|15161.8|15158.8|15161|15158|15161.8|15158.8|15160.6|15157.6|0
1753832400000|2025-07-29 23:40:00|15161.1|15158.1|15160.9|15157.9|15161.7|15158.7|15160.5|15157.5|0
1753832700000|2025-07-29 23:45:00|15161|15158|15162.4|15159.4|15162.9|15159.9|15160.3|15157.3|0
1753833000000|2025-07-29 23:50:00|15162.5|15159.5|15161.6|15158.6|15163|15160|15159.5|15156.5|0
1753833300000|2025-07-29 23:55:00|15161.5|15158.5|15160.6|15155.6|15161.8|15158.8|15158.2|15155.2|0
1753833600000|2025-07-30 00:00:00|15160.4|15155.4|15159.9|15154.9|15163.5|15158.5|15158.9|15153.9|0
1753833900000|2025-07-30 00:05:00|15160|15155|15161.2|15156.2|15162.3|15157.3|15158.5|15153.5|0
1753834200000|2025-07-30 00:10:00|15161.5|15156.5|15168|15163|15170.6|15165.6|15160.7|15155.7|0
1753834500000|2025-07-30 00:15:00|15168.2|15163.2|15165.4|15160.4|15168.5|15163.5|15162.8|15157.8|0
1753834800000|2025-07-30 00:20:00|15165.3|15160.3|15163.2|15158.2|15167|15162|15163.2|15158.2|0
1753835100000|2025-07-30 00:25:00|15163.1|15158.1|15164.9|15159.9|15166.5|15161.5|15162.8|15157.8|0
1753835400000|2025-07-30 00:30:00|15164.8|15159.8|15167.2|15162.2|15167.5|15162.5|15164.7|15159.7|0
1753835700000|2025-07-30 00:35:00|15167|15162|15168.3|15163.3|15171.1|15166.1|15166|15161|0
1753836000000|2025-07-30 00:40:00|15168.4|15163.4|15165.6|15160.6|15169|15164|15165.3|15160.3|0
1753836300000|2025-07-30 00:45:00|15165.7|15160.7|15168.2|15163.2|15169|15164|15165.7|15160.7|0
1753836600000|2025-07-30 00:50:00|15168.3|15163.3|15169.8|15164.8|15171.5|15166.5|15168.3|15163.3|0
1753836900000|2025-07-30 00:55:00|15169.7|15164.7|15168.8|15163.8|15171.1|15166.1|15168.6|15163.6|0
1753837200000|2025-07-30 01:00:00|15168.7|15163.7|15168.4|15163.4|15171.4|15166.4|15167.4|15162.4|0
1753837500000|2025-07-30 01:05:00|15168.3|15163.3|15166.7|15161.7|15168.8|15163.8|15165.9|15160.9|0
1753837800000|2025-07-30 01:10:00|15166.6|15161.6|15165.9|15160.9|15167.8|15162.8|15164.4|15159.4|0
1753838100000|2025-07-30 01:15:00|15166.2|15161.2|15162.1|15157.1|15166.3|15161.3|15161.9|15156.9|0
1753838400000|2025-07-30 01:20:00|15162.2|15157.2|15161.1|15156.1|15162.4|15157.4|15159.5|15154.5|0
1753838700000|2025-07-30 01:25:00|15161|15156|15160.2|15155.2|15161.8|15156.8|15159.7|15154.7|0
1753839000000|2025-07-30 01:30:00|15160.3|15155.3|15164.6|15159.6|15165.2|15160.2|15155.3|15150.3|0
1753839300000|2025-07-30 01:35:00|15164.5|15159.5|15166.8|15161.8|15172.6|15167.6|15164.5|15159.5|0
1753839600000|2025-07-30 01:40:00|15166.9|15161.9|15167.3|15162.3|15171.5|15166.5|15165.7|15160.7|0
1753839900000|2025-07-30 01:45:00|15167.4|15162.4|15167.5|15162.5|15168.7|15163.7|15166|15161|0
1753840200000|2025-07-30 01:50:00|15167.4|15162.4|15168.2|15163.2|15169.1|15164.1|15166.7|15161.7|0
1753840500000|2025-07-30 01:55:00|15168.1|15163.1|15168.5|15163.5|15169.2|15164.2|15167.1|15162.1|0
1753840800000|2025-07-30 02:00:00|15168.7|15163.7|15170.6|15165.6|15171|15166|15168.3|15163.3|0
1753841100000|2025-07-30 02:05:00|15170.4|15165.4|15174.3|15169.3|15174.3|15169.3|15170.4|15165.4|0
1753841400000|2025-07-30 02:10:00|15174.4|15169.4|15173.9|15168.9|15174.7|15169.7|15171.5|15166.5|0
1753841700000|2025-07-30 02:15:00|15173.7|15168.7|15172.5|15167.5|15174.8|15169.8|15171.8|15166.8|0
1753842000000|2025-07-30 02:20:00|15172.6|15167.6|15171.8|15166.8|15172.9|15167.9|15171.1|15166.1|0
1753842300000|2025-07-30 02:25:00|15171.9|15166.9|15169.1|15164.1|15172.2|15167.2|15168.8|15163.8|0
1753842600000|2025-07-30 02:30:00|15169|15164|15165.3|15160.3|15169.5|15164.5|15164.8|15159.8|0
1753842900000|2025-07-30 02:35:00|15165.2|15160.2|15168.3|15163.3|15168.3|15163.3|15165.1|15160.1|0
1753843200000|2025-07-30 02:40:00|15168.4|15163.4|15169.2|15164.2|15170.4|15165.4|15168.4|15163.4|0
1753843500000|2025-07-30 02:45:00|15169.1|15164.1|15175.8|15170.8|15176|15171|15169|15164|0
1753843800000|2025-07-30 02:50:00|15175.4|15170.4|15175|15170|15176.1|15171.1|15174|15169|0
1753844100000|2025-07-30 02:55:00|15174.9|15169.9|15174|15169|15175.1|15170.1|15173.1|15168.1|0
1753844400000|2025-07-30 03:00:00|15174.1|15169.1|15177.5|15172.5|15179.1|15174.1|15174.1|15169.1|0
1753844700000|2025-07-30 03:05:00|15177.6|15172.6|15178.3|15173.3|15179.3|15174.3|15177.1|15172.1|0
1753845000000|2025-07-30 03:10:00|15178.2|15173.2|15177|15172|15178.5|15173.5|15176.8|15171.8|0
1753845300000|2025-07-30 03:15:00|15176.9|15171.9|15175.8|15170.8|15177.1|15172.1|15173.7|15168.7|0
1753845600000|2025-07-30 03:20:00|15175.7|15170.7|15176.1|15171.1|15178.5|15173.5|15175.5|15170.5|0
1753845900000|2025-07-30 03:25:00|15176|15171|15175.3|15170.3|15177|15172|15174.6|15169.6|0
1753846200000|2025-07-30 03:30:00|15175.4|15170.4|15177.6|15172.6|15178.1|15173.1|15174.5|15169.5|0
1753846500000|2025-07-30 03:35:00|15177.7|15172.7|15180.2|15175.2|15181.4|15176.4|15177.1|15172.1|0
1753846800000|2025-07-30 03:40:00|15180.3|15175.3|15179.6|15174.6|15182.8|15177.8|15179.5|15174.5|0
1753847100000|2025-07-30 03:45:00|15179.4|15174.4|15177.4|15172.4|15179.5|15174.5|15176.4|15171.4|0
1753847400000|2025-07-30 03:50:00|15177.3|15172.3|15178.4|15173.4|15178.7|15173.7|15176|15171|0
1753847700000|2025-07-30 03:55:00|15178.3|15173.3|15177.7|15172.7|15178.4|15173.4|15176.5|15171.5|0
1753848000000|2025-07-30 04:00:00|15177.6|15172.6|15178.8|15173.8|15179.3|15174.3|15177.5|15172.5|0
1753848300000|2025-07-30 04:05:00|15178.6|15173.6|15180.3|15175.3|15180.4|15175.4|15178.1|15173.1|0
1753848600000|2025-07-30 04:10:00|15180.4|15175.4|15181.1|15176.1|15181.1|15176.1|15178.8|15173.8|0
1753848900000|2025-07-30 04:15:00|15181.2|15176.2|15179.2|15174.2|15183.9|15178.9|15179.1|15174.1|0
1753849200000|2025-07-30 04:20:00|15179.1|15174.1|15180.9|15175.9|15181.6|15176.6|15179.1|15174.1|0
1753849500000|2025-07-30 04:25:00|15181|15176|15181.6|15176.6|15182.4|15177.4|15180.9|15175.9|0
1753849800000|2025-07-30 04:30:00|15181.7|15176.7|15178.8|15173.8|15182.1|15177.1|15178.8|15173.8|0
1753850100000|2025-07-30 04:35:00|15178.9|15173.9|15179.9|15174.9|15181.1|15176.1|15178.9|15173.9|0
1753850400000|2025-07-30 04:40:00|15180|15175|15179|15174|15180|15175|15178.6|15173.6|0
1753850700000|2025-07-30 04:45:00|15178.9|15173.9|15180.6|15175.6|15181.1|15176.1|15177.9|15172.9|0
1753851000000|2025-07-30 04:50:00|15180.4|15175.4|15180.9|15175.9|15181.1|15176.1|15180|15175|0
1753851300000|2025-07-30 04:55:00|15181|15176|15181.4|15176.4|15182.6|15177.6|15180.4|15175.4|0
1753851600000|2025-07-30 05:00:00|15181.3|15176.3|15179.5|15174.5|15181.3|15176.3|15178.3|15173.3|0
1753851900000|2025-07-30 05:05:00|15179.6|15174.6|15176.2|15171.2|15179.9|15174.9|15175.9|15170.9|0
1753852200000|2025-07-30 05:10:00|15176.3|15171.3|15174.3|15169.3|15177|15172|15170.7|15165.7|0
1753852500000|2025-07-30 05:15:00|15174.2|15169.2|15176.7|15171.7|15178|15173|15174.1|15169.1|0
1753852800000|2025-07-30 05:20:00|15176.8|15171.8|15180.2|15175.2|15180.8|15175.8|15176.7|15171.7|0
1753853100000|2025-07-30 05:25:00|15180.3|15175.3|15180.4|15175.4|15181.3|15176.3|15179.6|15174.6|0
1753853400000|2025-07-30 05:30:00|15180.8|15175.8|15183.3|15178.3|15183.7|15178.7|15180.8|15175.8|0
1753853700000|2025-07-30 05:35:00|15183.4|15178.4|15183|15178|15184.9|15179.9|15183|15178|0
1753854000000|2025-07-30 05:40:00|15182.5|15177.5|15181.2|15176.2|15183.3|15178.3|15180.3|15175.3|0
1753854300000|2025-07-30 05:45:00|15181|15176|15184.8|15179.8|15185.1|15180.1|15180.9|15175.9|0
1753854600000|2025-07-30 05:50:00|15185.2|15180.2|15184.8|15179.8|15185.6|15180.6|15183.3|15178.3|0
1753854900000|2025-07-30 05:55:00|15184.7|15179.7|15181.1|15176.1|15185|15180|15181.1|15176.1|0
1753855200000|2025-07-30 06:00:00|15180.8|15175.8|15180.3|15175.3|15184|15179|15179.6|15174.6|0
1753855500000|2025-07-30 06:05:00|15180.2|15175.2|15180.9|15175.9|15183.3|15178.3|15180.2|15175.2|0
1753855800000|2025-07-30 06:10:00|15181.2|15176.2|15180.3|15175.3|15182.7|15177.7|15180|15175|0
1753856100000|2025-07-30 06:15:00|15180.4|15175.4|15178.2|15173.2|15181.4|15176.4|15178.1|15173.1|0
1753856400000|2025-07-30 06:20:00|15178.3|15173.3|15181.9|15176.9|15182.1|15177.1|15178.2|15173.2|0
1753856700000|2025-07-30 06:25:00|15182|15177|15185.3|15180.3|15186.2|15181.2|15182|15177|0
1753857000000|2025-07-30 06:30:00|15185.4|15180.4|15182|15177|15185.8|15180.8|15181.4|15176.4|0
1753857300000|2025-07-30 06:35:00|15182.1|15177.1|15182.3|15177.3|15183|15178|15180.5|15175.5|0
1753857600000|2025-07-30 06:40:00|15182.4|15177.4|15184.2|15179.2|15184.8|15179.8|15181.7|15176.7|0
1753857900000|2025-07-30 06:45:00|15184.4|15179.4|15181.1|15176.1|15184.4|15179.4|15180.7|15175.7|0
1753858200000|2025-07-30 06:50:00|15180.9|15175.9|15178|15173|15180.9|15175.9|15177|15172|0
1753858500000|2025-07-30 06:55:00|15178.2|15173.2|15178.7|15173.7|15179.7|15174.7|15176.8|15171.8|0
1753858800000|2025-07-30 07:00:00|15178.6|15173.6|15175.5|15170.5|15180.7|15175.7|15174.4|15169.4|0
1753859100000|2025-07-30 07:05:00|15175.4|15170.4|15164.7|15159.7|15177.8|15172.8|15163.8|15158.8|0
1753859400000|2025-07-30 07:10:00|15164.6|15159.6|15164.3|15159.3|15170.2|15165.2|15162.6|15157.6|0
1753859700000|2025-07-30 07:15:00|15163.9|15158.9|15164.6|15159.6|15168.5|15163.5|15163.4|15158.4|0
1753860000000|2025-07-30 07:20:00|15164.5|15159.5|15168.2|15163.2|15170.2|15165.2|15162.2|15157.2|0
1753860300000|2025-07-30 07:25:00|15168.1|15163.1|15174.9|15169.9|15175.6|15170.6|15167.5|15162.5|0
1753860600000|2025-07-30 07:30:00|15175|15170|15178.4|15173.4|15180.3|15175.3|15174.5|15169.5|0
1753860900000|2025-07-30 07:35:00|15178.3|15173.3|15178.2|15173.2|15182.2|15177.2|15175.2|15170.2|0
1753861200000|2025-07-30 07:40:00|15178.3|15173.3|15182.5|15177.5|15185.5|15180.5|15177.4|15172.4|0
1753861500000|2025-07-30 07:45:00|15183|15178|15182.9|15177.9|15184.2|15179.2|15180|15175|0
1753861800000|2025-07-30 07:50:00|15183|15178|15180.3|15175.3|15183.1|15178.1|15179.4|15174.4|0
1753862100000|2025-07-30 07:55:00|15180.2|15175.2|15182.2|15177.2|15184.2|15179.2|15179.5|15174.5|0
1753862400000|2025-07-30 08:00:00|15182.1|15177.1|15184.9|15181.9|15185.3|15182.3|15170.3|15167.3|0
1753862700000|2025-07-30 08:05:00|15184.8|15181.8|15183.6|15180.6|15184.8|15181.8|15182.1|15179.1|0
1753863000000|2025-07-30 08:10:00|15183.5|15180.5|15178.5|15175.5|15183.5|15180.5|15177.8|15174.8|0
1753863300000|2025-07-30 08:15:00|15178.4|15175.4|15175.4|15172.4|15178.7|15175.7|15175.4|15172.4|0
1753863600000|2025-07-30 08:20:00|15175|15172|15168.8|15165.8|15175.1|15172.1|15167.5|15164.5|0
1753863900000|2025-07-30 08:25:00|15168.7|15165.7|15166.6|15163.6|15170.3|15167.3|15166.6|15163.6|0
1753864200000|2025-07-30 08:30:00|15166.7|15163.7|15165.4|15162.4|15169.4|15166.4|15163.4|15160.4|0
1753864500000|2025-07-30 08:35:00|15165.5|15162.5|15168|15165|15168.5|15165.5|15164.6|15161.6|0
1753864800000|2025-07-30 08:40:00|15167.8|15164.8|15165.6|15162.6|15171.4|15168.4|15165.2|15162.2|0
1753865100000|2025-07-30 08:45:00|15165.8|15162.8|15165.7|15162.7|15166.9|15163.9|15165|15162|0
1753865400000|2025-07-30 08:50:00|15165.8|15162.8|15164.8|15161.8|15165.8|15162.8|15164.2|15161.2|0
1753865700000|2025-07-30 08:55:00|15164.6|15161.6|15163.4|15160.4|15164.8|15161.8|15162.9|15159.9|0
1753866000000|2025-07-30 09:00:00|15163.5|15160.5|15172.1|15169.1|15172.1|15169.1|15163.2|15160.2|0
1753866300000|2025-07-30 09:05:00|15172|15169|15174.6|15171.6|15174.9|15171.9|15171.6|15168.6|0
1753866600000|2025-07-30 09:10:00|15174.5|15171.5|15174|15171|15174.5|15171.5|15173.3|15170.3|0
1753866900000|2025-07-30 09:15:00|15174.1|15171.1|15177|15174|15179.1|15176.1|15174|15171|0
1753867200000|2025-07-30 09:20:00|15177.1|15174.1|15175.9|15172.9|15177.7|15174.7|15174.5|15171.5|0
1753867500000|2025-07-30 09:25:00|15175.8|15172.8|15174.6|15171.6|15176.6|15173.6|15174.6|15171.6|0
1753867800000|2025-07-30 09:30:00|15174.5|15171.5|15171.9|15168.9|15174.6|15171.6|15171.9|15168.9|0
1753868100000|2025-07-30 09:35:00|15171.8|15168.8|15171.3|15168.3|15172.5|15169.5|15170.2|15167.2|0
1753868400000|2025-07-30 09:40:00|15171.4|15168.4|15172.3|15169.3|15173.4|15170.4|15171.4|15168.4|0
1753868700000|2025-07-30 09:45:00|15172.6|15169.6|15173.7|15170.7|15173.8|15170.8|15172.2|15169.2|0
1753869000000|2025-07-30 09:50:00|15173.6|15170.6|15171.5|15168.5|15174|15171|15171.4|15168.4|0
1753869300000|2025-07-30 09:55:00|15171.6|15168.6|15174.9|15171.9|15175.2|15172.2|15171.4|15168.4|0
1753869600000|2025-07-30 10:00:00|15175.1|15172.1|15176.8|15173.8|15177.5|15174.5|15174.9|15171.9|0
1753869900000|2025-07-30 10:05:00|15176.7|15173.7|15176.8|15173.8|15177.4|15174.4|15175.9|15172.9|0
1753870200000|2025-07-30 10:10:00|15176.9|15173.9|15180.4|15177.4|15181|15178|15176.3|15173.3|0
1753870500000|2025-07-30 10:15:00|15180.3|15177.3|15181.5|15178.5|15181.7|15178.7|15179.4|15176.4|0
1753870800000|2025-07-30 10:20:00|15181.6|15178.6|15182|15179|15183.4|15180.4|15181.3|15178.3|0
1753871100000|2025-07-30 10:25:00|15181.9|15178.9|15178.2|15175.2|15182.4|15179.4|15170.6|15167.6|0
1753871400000|2025-07-30 10:30:00|15177.8|15174.8|15180.1|15177.1|15180.1|15177.1|15176.1|15173.1|0
1753871700000|2025-07-30 10:35:00|15180.2|15177.2|15184.1|15181.1|15185.4|15182.4|15179.8|15176.8|0
1753872000000|2025-07-30 10:40:00|15184.4|15181.4|15187.1|15184.1|15187.1|15184.1|15184.2|15181.2|0
1753872300000|2025-07-30 10:45:00|15187|15184|15186.1|15183.1|15187.5|15184.5|15185.8|15182.8|0
1753872600000|2025-07-30 10:50:00|15186|15183|15184.2|15181.2|15186.2|15183.2|15182.6|15179.6|0
1753872900000|2025-07-30 10:55:00|15183.5|15180.5|15185.5|15182.5|15186|15183|15183.3|15180.3|0
1753873200000|2025-07-30 11:00:00|15183.7|15180.7|15186.2|15183.2|15192.5|15189.5|15180.5|15177.5|0
1753873500000|2025-07-30 11:05:00|15186.3|15183.3|15188.3|15185.3|15188.9|15185.9|15185|15182|0
1753873800000|2025-07-30 11:10:00|15188.2|15185.2|15188.2|15185.2|15192.2|15189.2|15188.2|15185.2|0
1753874100000|2025-07-30 11:15:00|15188.1|15185.1|15184.7|15181.7|15189.5|15186.5|15183.6|15180.6|0
1753874400000|2025-07-30 11:20:00|15184.9|15181.9|15187|15184|15188|15185|15184.7|15181.7|0
1753874700000|2025-07-30 11:25:00|15187.1|15184.1|15193.6|15190.6|15193.7|15190.7|15186.2|15183.2|0
1753875000000|2025-07-30 11:30:00|15193.5|15190.5|15195.2|15192.2|15195.8|15192.8|15193.3|15190.3|0
1753875300000|2025-07-30 11:35:00|15195|15192|15196.7|15193.7|15196.8|15193.8|15194.3|15191.3|0
1753875600000|2025-07-30 11:40:00|15196.9|15193.9|15194.6|15191.6|15198.4|15195.4|15193.7|15190.7|0
1753875900000|2025-07-30 11:45:00|15195.5|15192.5|15195.7|15192.7|15198.2|15195.2|15194.8|15191.8|0
1753876200000|2025-07-30 11:50:00|15195.5|15192.5|15191.8|15188.8|15196.3|15193.3|15191.6|15188.6|0
1753876500000|2025-07-30 11:55:00|15191.7|15188.7|15190.6|15187.6|15193.8|15190.8|15190.6|15187.6|0
1753876800000|2025-07-30 12:00:00|15190.9|15187.9|15187.2|15184.2|15191.1|15188.1|15185.9|15182.9|0
1753877100000|2025-07-30 12:05:00|15187.1|15184.1|15171.4|15168.4|15187.4|15184.4|15171.2|15168.2|0
1753877400000|2025-07-30 12:10:00|15171.3|15168.3|15167.1|15164.1|15174.2|15171.2|15162.4|15159.4|0
1753877700000|2025-07-30 12:15:00|15168.4|15165.4|15160.6|15157.6|15169|15166|15154.6|15151.6|0
1753878000000|2025-07-30 12:20:00|15160.7|15157.7|15149.4|15146.4|15160.7|15157.7|15147.8|15144.8|0
1753878300000|2025-07-30 12:25:00|15149.5|15146.5|15154.8|15151.8|15156|15153|15147.9|15144.9|0
1753878600000|2025-07-30 12:30:00|15153.5|15150.5|15159.3|15156.3|15164.2|15161.2|15153.5|15150.5|0
1753878900000|2025-07-30 12:35:00|15159.2|15156.2|15164.7|15161.7|15164.9|15161.9|15154.1|15151.1|0
1753879200000|2025-07-30 12:40:00|15164.8|15161.8|15172.7|15169.7|15172.7|15169.7|15163.7|15160.7|0
1753879500000|2025-07-30 12:45:00|15172.8|15169.8|15178.9|15175.9|15179.2|15176.2|15169.8|15166.8|0
1753879800000|2025-07-30 12:50:00|15178.2|15175.2|15176.7|15173.7|15180.4|15177.4|15175.7|15172.7|0
1753880100000|2025-07-30 12:55:00|15176.6|15173.6|15172.1|15169.1|15179.7|15176.7|15171.4|15168.4|0
1753880400000|2025-07-30 13:00:00|15171.7|15168.7|15163.4|15160.4|15175.6|15172.6|15163.4|15160.4|0
1753880700000|2025-07-30 13:05:00|15163.2|15160.2|15167.1|15164.1|15167.6|15164.6|15158.6|15155.6|0
1753881000000|2025-07-30 13:10:00|15167.6|15164.6|15169.3|15166.3|15169.3|15166.3|15164.6|15161.6|0
1753881300000|2025-07-30 13:15:00|15169.1|15166.1|15172.8|15169.8|15173.9|15170.9|15168.7|15165.7|0
1753881600000|2025-07-30 13:20:00|15172.7|15169.7|15167.3|15164.3|15173.9|15170.9|15167|15164|0
1753881900000|2025-07-30 13:25:00|15166.7|15163.7|15193.3|15190.3|15194.6|15191.6|15163.1|15160.1|0
1753882200000|2025-07-30 13:30:00|15191.3|15188.3|15145|15143.2|15191.5|15188.5|15126|15124.2|0
1753882500000|2025-07-30 13:35:00|15145.6|15143.8|15157|15155.2|15170.8|15169|15145.6|15143.8|0
1753882800000|2025-07-30 13:40:00|15156.5|15154.7|15181.8|15180|15181.8|15180|15152.8|15151|0
1753883100000|2025-07-30 13:45:00|15182|15180.2|15181.5|15179.7|15198.9|15197.1|15171.8|15170|0
1753883400000|2025-07-30 13:50:00|15181.7|15179.9|15170.3|15168.5|15182.6|15180.8|15167.3|15165.5|0
1753883700000|2025-07-30 13:55:00|15170.6|15168.8|15168|15166.2|15178.1|15176.3|15167|15165.2|0
1753884000000|2025-07-30 14:00:00|15165.7|15163.9|15167.3|15165.5|15168.5|15166.7|15156.1|15154.3|0
1753884300000|2025-07-30 14:05:00|15167.4|15165.6|15172.9|15171.1|15187.7|15185.9|15165.6|15163.8|0
1753884600000|2025-07-30 14:10:00|15173.1|15171.3|15174.7|15172.9|15175.1|15173.3|15158.5|15156.7|0
1753884900000|2025-07-30 14:15:00|15173.7|15171.9|15180.3|15178.5|15184.7|15182.9|15172.5|15170.7|0
1753885200000|2025-07-30 14:20:00|15180.4|15178.6|15194.6|15192.8|15197.4|15195.6|15172.6|15170.8|0
1753885500000|2025-07-30 14:25:00|15195|15193.2|15188|15186.2|15200.7|15198.9|15187.2|15185.4|0
1753885800000|2025-07-30 14:30:00|15188.4|15186.6|15201|15199.2|15209.3|15207.5|15188.4|15186.6|0
1753886100000|2025-07-30 14:35:00|15201.2|15199.4|15195.4|15193.6|15205.5|15203.7|15195.2|15193.4|0
1753886400000|2025-07-30 14:40:00|15195.7|15193.9|15198.4|15196.6|15208.5|15206.7|15193.2|15191.4|0
1753886700000|2025-07-30 14:45:00|15198.5|15196.7|15198.1|15196.3|15204.4|15202.6|15197.7|15195.9|0
1753887000000|2025-07-30 14:50:00|15198|15196.2|15212.8|15211|15215.1|15213.3|15196.4|15194.6|0
1753887300000|2025-07-30 14:55:00|15212.2|15210.4|15199.8|15198|15226.3|15224.5|15196.9|15195.1|0
1753887600000|2025-07-30 15:00:00|15199.6|15197.8|15192.2|15190.4|15207|15205.2|15186.2|15184.4|0
1753887900000|2025-07-30 15:05:00|15192.3|15190.5|15197.1|15195.3|15198.4|15196.6|15190.7|15188.9|0
1753888200000|2025-07-30 15:10:00|15197.9|15196.1|15175.8|15174|15199.1|15197.3|15171.3|15169.5|0
1753888500000|2025-07-30 15:15:00|15175.9|15174.1|15177.2|15175.4|15182.6|15180.8|15172.4|15170.6|0
1753888800000|2025-07-30 15:20:00|15177|15175.2|15193.3|15191.5|15193.3|15191.5|15173.8|15172|0
1753889100000|2025-07-30 15:25:00|15193.2|15191.4|15185.2|15183.4|15195.9|15194.1|15181.7|15179.9|0
1753889400000|2025-07-30 15:30:00|15185.4|15183.6|15173.7|15171.9|15190.6|15188.8|15173.2|15171.4|0
1753889700000|2025-07-30 15:35:00|15173.6|15171.8|15179.3|15177.5|15182.2|15180.4|15172.6|15170.8|0
1753890000000|2025-07-30 15:40:00|15178.9|15177.1|15187|15185.2|15189.7|15187.9|15178.8|15177|0
1753890300000|2025-07-30 15:45:00|15187.1|15185.3|15187.2|15185.4|15188.1|15186.3|15181|15179.2|0
1753890600000|2025-07-30 15:50:00|15187.3|15185.5|15192|15190.2|15192|15190.2|15183.3|15181.5|0
1753890900000|2025-07-30 15:55:00|15191.5|15189.7|15204.6|15202.8|15207.1|15205.3|15190|15188.2|0
1753891200000|2025-07-30 16:00:00|15204.4|15202.6|15207.5|15205.7|15209.2|15207.4|15198.7|15196.9|0
1753891500000|2025-07-30 16:05:00|15207.2|15205.4|15198.5|15196.7|15207.5|15205.7|15197.3|15195.5|0
1753891800000|2025-07-30 16:10:00|15198.6|15196.8|15200.7|15198.9|15202.4|15200.6|15194.4|15192.6|0
1753892100000|2025-07-30 16:15:00|15200.4|15198.6|15204.2|15202.4|15208.3|15206.5|15200.3|15198.5|0
1753892400000|2025-07-30 16:20:00|15204.7|15202.9|15206.6|15204.8|15210.5|15208.7|15204.7|15202.9|0
1753892700000|2025-07-30 16:25:00|15206.2|15204.4|15201.6|15199.8|15206.2|15204.4|15199.7|15197.9|0
1753893000000|2025-07-30 16:30:00|15201.2|15199.4|15205|15203.2|15205.8|15204|15200.5|15198.7|0
1753893300000|2025-07-30 16:35:00|15204.9|15203.1|15202.4|15200.6|15206|15204.2|15200.3|15198.5|0
1753893600000|2025-07-30 16:40:00|15202.1|15200.3|15194.6|15192.8|15202.3|15200.5|15194.6|15192.8|0
1753893900000|2025-07-30 16:45:00|15194.8|15193|15199.6|15197.8|15199.9|15198.1|15192.6|15190.8|0
1753894200000|2025-07-30 16:50:00|15199.4|15197.6|15202.8|15201|15206|15204.2|15199.3|15197.5|0
1753894500000|2025-07-30 16:55:00|15202.7|15200.9|15209|15207.2|15210.4|15208.6|15197.8|15196|0
1753894800000|2025-07-30 17:00:00|15209.1|15207.3|15208.9|15207.1|15211.4|15209.6|15207.2|15205.4|0
1753895100000|2025-07-30 17:05:00|15208.8|15207|15205.1|15203.3|15209.9|15208.1|15202|15200.2|0
1753895400000|2025-07-30 17:10:00|15205.2|15203.4|15201.2|15199.4|15207.1|15205.3|15199.4|15197.6|0
1753895700000|2025-07-30 17:15:00|15200.9|15199.1|15204.9|15203.1|15207.9|15206.1|15200.6|15198.8|0
1753896000000|2025-07-30 17:20:00|15204.8|15203|15195.6|15193.8|15204.9|15203.1|15195.3|15193.5|0
1753896300000|2025-07-30 17:25:00|15195.7|15193.9|15191.6|15189.8|15198.5|15196.7|15190.5|15188.7|0
1753896600000|2025-07-30 17:30:00|15191.7|15189.9|15199.9|15198.1|15199.9|15198.1|15188.9|15187.1|0
1753896900000|2025-07-30 17:35:00|15199.4|15197.6|15202.2|15200.4|15202.2|15200.4|15196.2|15194.4|0
1753897200000|2025-07-30 17:40:00|15202.3|15200.5|15203.6|15201.8|15207.5|15205.7|15202.2|15200.4|0
1753897500000|2025-07-30 17:45:00|15203.9|15202.1|15197.5|15195.7|15204.8|15203|15196.7|15194.9|0
1753897800000|2025-07-30 17:50:00|15197.4|15195.6|15197.2|15195.4|15199.5|15197.7|15188.4|15186.6|0
1753898100000|2025-07-30 17:55:00|15197.4|15195.6|15199.5|15197.7|15202.7|15200.9|15197.1|15195.3|0
1753898400000|2025-07-30 18:00:00|15199.6|15197.8|15193.9|15192.1|15209.5|15207.7|15181|15179.2|0
1753898700000|2025-07-30 18:05:00|15193.5|15191.7|15200.8|15199|15205.8|15204|15193.5|15191.7|0
1753899000000|2025-07-30 18:10:00|15201.6|15199.8|15205.9|15204.1|15210.8|15209|15201.6|15199.8|0
1753899300000|2025-07-30 18:15:00|15206.1|15204.3|15205.4|15203.6|15210.7|15208.9|15203.1|15201.3|0
1753899600000|2025-07-30 18:20:00|15205.6|15203.8|15208.9|15207.1|15210.8|15209|15204|15202.2|0
1753899900000|2025-07-30 18:25:00|15209.1|15207.3|15215.4|15213.6|15217.2|15215.4|15207.8|15206|0
1753900200000|2025-07-30 18:30:00|15215.8|15214|15224.8|15223|15227.6|15225.8|15214.6|15212.8|0
1753900500000|2025-07-30 18:35:00|15224.6|15222.8|15211.2|15209.4|15236|15234.2|15204|15202.2|0
1753900800000|2025-07-30 18:40:00|15210.4|15208.6|15214.6|15212.8|15217.7|15215.9|15197.1|15195.3|0
1753901100000|2025-07-30 18:45:00|15214.5|15212.7|15202.3|15200.5|15222.4|15220.6|15197.1|15195.3|0
1753901400000|2025-07-30 18:50:00|15201.9|15200.1|15177.8|15176|15201.9|15200.1|15175.2|15173.4|0
1753901700000|2025-07-30 18:55:00|15177.2|15175.4|15127.1|15125.3|15184.9|15183.1|15120.6|15118.8|0
1753902000000|2025-07-30 19:00:00|15125.7|15123.9|15113|15111.2|15138.2|15136.4|15089.2|15087.4|0
1753902300000|2025-07-30 19:05:00|15112.2|15110.4|15137.1|15135.3|15141.6|15139.8|15101.3|15099.5|0
1753902600000|2025-07-30 19:10:00|15137.6|15135.8|15163.2|15161.4|15178.1|15176.3|15128.6|15126.8|0
1753902900000|2025-07-30 19:15:00|15163|15161.2|15157.8|15156|15172.3|15170.5|15151.5|15149.7|0
1753903200000|2025-07-30 19:20:00|15156.4|15154.6|15134.1|15132.3|15170.1|15168.3|15130.7|15128.9|0
1753903500000|2025-07-30 19:25:00|15134.2|15132.4|15139.6|15137.8|15143.9|15142.1|15128.7|15126.9|0
1753903800000|2025-07-30 19:30:00|15138.8|15137|15154.5|15152.7|15160.6|15158.8|15138.8|15137|0
1753904100000|2025-07-30 19:35:00|15154.4|15152.6|15139.1|15137.3|15160|15158.2|15137.2|15135.4|0
1753904400000|2025-07-30 19:40:00|15137.5|15135.7|15137.6|15135.8|15156.6|15154.8|15132.6|15130.8|0
1753904700000|2025-07-30 19:45:00|15139.3|15137.5|15157.1|15155.3|15161.9|15160.1|15138.8|15137|0
1753905000000|2025-07-30 19:50:00|15159|15157.2|15175.5|15173.7|15183.1|15181.3|15159|15157.2|0
1753905300000|2025-07-30 19:55:00|15175.1|15173.3|15192.5|15190.7|15192.5|15190.7|15155.3|15153.5|0
1753905600000|2025-07-30 20:00:00|15193.4|15190.4|15314|15311|15347|15344|15190.2|15187.2|0
1753905900000|2025-07-30 20:05:00|15319.7|15316.7|15443.3|15440.3|15452.8|15449.8|15315.1|15312.1|0
1753906200000|2025-07-30 20:10:00|15443.4|15440.4|15487.5|15484.5|15505.1|15502.1|15443.1|15440.1|0
1753906500000|2025-07-30 20:15:00|15487.2|15484.2|15482.3|15479.3|15502.4|15499.4|15467.3|15464.3|0
1753906800000|2025-07-30 20:20:00|15482.5|15479.5|15512.7|15509.7|15519.5|15516.5|15481.7|15478.7|0
1753907100000|2025-07-30 20:25:00|15512.4|15509.4|15473.5|15470.5|15516.1|15513.1|15468.6|15465.6|0
1753907400000|2025-07-30 20:30:00|15472.6|15469.6|15459.8|15456.8|15476.1|15473.1|15457.7|15454.7|0
1753907700000|2025-07-30 20:35:00|15459.9|15456.9|15449.7|15446.7|15461.1|15458.1|15445.2|15442.2|0
1753908000000|2025-07-30 20:40:00|15449.6|15446.6|15452.1|15449.1|15459.7|15456.7|15446.8|15443.8|0
1753908300000|2025-07-30 20:45:00|15451.4|15448.4|15474.7|15471.7|15475.4|15472.4|15450.9|15447.9|0
1753908600000|2025-07-30 20:50:00|15474.1|15471.1|15464.9|15461.9|15475.8|15472.8|15464.9|15461.9|0
1753908900000|2025-07-30 20:55:00|15465|15462|15458.6|15455.6|15468.4|15465.4|15451.9|15448.9|0
1753909200000|2025-07-30 21:00:00|15458.2|15455.2|15466|15463|15467.9|15464.9|15457.1|15454.1|0
1753909500000|2025-07-30 21:05:00|15465.9|15462.9|15461.7|15458.7|15474.7|15471.7|15460.8|15457.8|0
1753909800000|2025-07-30 21:10:00|15462.1|15459.1|15464|15461|15466.2|15463.2|15458|15455|0
1753910100000|2025-07-30 21:15:00|15464.1|15461.1|15472.6|15469.6|15472.6|15469.6|15461|15458|0
1753910400000|2025-07-30 21:20:00|15472.4|15469.4|15488.4|15485.4|15488.5|15485.5|15472|15469|0
1753910700000|2025-07-30 21:25:00|15487.7|15484.7|15484.9|15481.9|15497.2|15494.2|15484.2|15481.2|0
1753911000000|2025-07-30 21:30:00|15484.3|15481.3|15499.5|15496.5|15504.2|15501.2|15483.7|15480.7|0
1753911300000|2025-07-30 21:35:00|15499.6|15496.6|15508.2|15505.2|15508.2|15505.2|15492.5|15489.5|0
1753911600000|2025-07-30 21:40:00|15508.3|15505.3|15517.8|15514.8|15520.9|15517.9|15505|15502|0
1753911900000|2025-07-30 21:45:00|15518.1|15515.1|15539|15536|15540.2|15537.2|15517.9|15514.9|0
1753912200000|2025-07-30 21:50:00|15538.8|15535.8|15507.8|15504.8|15542.9|15539.9|15507.4|15504.4|0
1753912500000|2025-07-30 21:55:00|15508.7|15505.7|15553.9|15550.9|15557.8|15554.8|15508.7|15505.7|0
1753912800000|2025-07-30 22:00:00|15550|15547|15545.9|15542.9|15557.1|15554.1|15533.1|15530.1|0
1753913100000|2025-07-30 22:05:00|15545.6|15542.6|15537.4|15534.4|15551.4|15548.4|15537.2|15534.2|0
1753913400000|2025-07-30 22:10:00|15537.1|15534.1|15535|15532|15540|15537|15532.8|15529.8|0
1753913700000|2025-07-30 22:15:00|15534.9|15531.9|15539.2|15536.2|15539.3|15536.3|15532|15529|0
1753914000000|2025-07-30 22:20:00|15539.3|15536.3|15539.4|15536.4|15542.7|15539.7|15536.9|15533.9|0
1753914300000|2025-07-30 22:25:00|15540.1|15537.1|15535.4|15532.4|15540.3|15537.3|15533.7|15530.7|0
1753914600000|2025-07-30 22:30:00|15535.3|15532.3|15544.7|15541.7|15545.2|15542.2|15535.3|15532.3|0
1753914900000|2025-07-30 22:35:00|15544.8|15541.8|15549.9|15546.9|15552|15549|15544.5|15541.5|0
1753915200000|2025-07-30 22:40:00|15550.1|15547.1|15557.8|15554.8|15557.8|15554.8|15549.4|15546.4|0
1753915500000|2025-07-30 22:45:00|15558.1|15555.1|15561.3|15558.3|15561.9|15558.9|15556.8|15553.8|0
1753915800000|2025-07-30 22:50:00|15561.4|15558.4|15559|15556|15563.2|15560.2|15558.1|15555.1|0
1753916100000|2025-07-30 22:55:00|15559.1|15556.1|15563.9|15560.9|15564|15561|15558.1|15555.1|0
1753916400000|2025-07-30 23:00:00|15563.8|15560.8|15559.4|15556.4|15564|15561|15558.6|15555.6|0
1753916700000|2025-07-30 23:05:00|15559.6|15556.6|15561.6|15558.6|15562.3|15559.3|15559|15556|0
1753917000000|2025-07-30 23:10:00|15561.7|15558.7|15565.7|15562.7|15567.6|15564.6|15561.6|15558.6|0
1753917300000|2025-07-30 23:15:00|15565.8|15562.8|15565.1|15562.1|15568.5|15565.5|15564.2|15561.2|0
1753917600000|2025-07-30 23:20:00|15565|15562|15563.5|15560.5|15565.1|15562.1|15559.9|15556.9|0
1753917900000|2025-07-30 23:25:00|15563.7|15560.7|15562.6|15559.6|15564.9|15561.9|15557.4|15554.4|0
1753918200000|2025-07-30 23:30:00|15562|15559|15554.4|15551.4|15562.8|15559.8|15554.4|15551.4|0
1753918500000|2025-07-30 23:35:00|15554.8|15551.8|15552.5|15549.5|15557|15554|15552.3|15549.3|0
1753918800000|2025-07-30 23:40:00|15552.2|15549.2|15552.6|15549.6|15553.9|15550.9|15549.8|15546.8|0
1753919100000|2025-07-30 23:45:00|15552.7|15549.7|15554.8|15551.8|15557.8|15554.8|15551.6|15548.6|0
1753919400000|2025-07-30 23:50:00|15555.2|15552.2|15552.5|15549.5|15557.1|15554.1|15552|15549|0
1753919700000|2025-07-30 23:55:00|15553.1|15550.1|15558.6|15553.6|15558.9|15555.6|15551.6|15548.6|0
1753920000000|2025-07-31 00:00:00|15558.7|15553.7|15557.3|15552.3|15558.9|15553.9|15553.1|15548.1|0
1753920300000|2025-07-31 00:05:00|15557.4|15552.4|15551.8|15546.8|15558|15553|15549.5|15544.5|0
1753920600000|2025-07-31 00:10:00|15552|15547|15553.9|15548.9|15555.9|15550.9|15550.2|15545.2|0
1753920900000|2025-07-31 00:15:00|15554|15549|15567.5|15562.5|15568.8|15563.8|15553.8|15548.8|0
1753921200000|2025-07-31 00:20:00|15567.9|15562.9|15570.6|15565.6|15574.6|15569.6|15566.5|15561.5|0
1753921500000|2025-07-31 00:25:00|15570.7|15565.7|15566.9|15561.9|15570.7|15565.7|15565.4|15560.4|0
1753921800000|2025-07-31 00:30:00|15566.8|15561.8|15565|15560|15568.5|15563.5|15564.5|15559.5|0
1753922100000|2025-07-31 00:35:00|15564.9|15559.9|15571.4|15566.4|15571.9|15566.9|15564.2|15559.2|0
1753922400000|2025-07-31 00:40:00|15571.5|15566.5|15578.2|15573.2|15579.4|15574.4|15571.4|15566.4|0
1753922700000|2025-07-31 00:45:00|15578.1|15573.1|15575.1|15570.1|15582|15577|15574.4|15569.4|0
1753923000000|2025-07-31 00:50:00|15575.2|15570.2|15577.6|15572.6|15578.6|15573.6|15572.4|15567.4|0
1753923300000|2025-07-31 00:55:00|15577.7|15572.7|15578.1|15573.1|15578.1|15573.1|15572.3|15567.3|0
1753923600000|2025-07-31 01:00:00|15578|15573|15578.7|15573.7|15579.1|15574.1|15572.7|15567.7|0
1753923900000|2025-07-31 01:05:00|15578.6|15573.6|15581.5|15576.5|15583.3|15578.3|15577|15572|0
1753924200000|2025-07-31 01:10:00|15581.6|15576.6|15582.2|15577.2|15584.3|15579.3|15580.4|15575.4|0
1753924500000|2025-07-31 01:15:00|15582.3|15577.3|15582.3|15577.3|15583|15578|15578.8|15573.8|0
1753924800000|2025-07-31 01:20:00|15582.2|15577.2|15585.7|15580.7|15585.7|15580.7|15581.8|15576.8|0
1753925100000|2025-07-31 01:25:00|15585.5|15580.5|15586.5|15581.5|15587.1|15582.1|15582.4|15577.4|0
1753925400000|2025-07-31 01:30:00|15586.7|15581.7|15583.9|15578.9|15589.2|15584.2|15582.5|15577.5|0
1753925700000|2025-07-31 01:35:00|15584|15579|15589.2|15584.2|15589.6|15584.6|15582.8|15577.8|0
1753926000000|2025-07-31 01:40:00|15589.3|15584.3|15591.9|15586.9|15592.4|15587.4|15587.3|15582.3|0
1753926300000|2025-07-31 01:45:00|15591.8|15586.8|15592.4|15587.4|15596|15591|15590.3|15585.3|0
1753926600000|2025-07-31 01:50:00|15592.2|15587.2|15592.1|15587.1|15593|15588|15589.6|15584.6|0
1753926900000|2025-07-31 01:55:00|15592|15587|15589|15584|15592.1|15587.1|15587.9|15582.9|0
1753927200000|2025-07-31 02:00:00|15588.9|15583.9|15589.2|15584.2|15591.7|15586.7|15588.1|15583.1|0
1753927500000|2025-07-31 02:05:00|15589.1|15584.1|15592.2|15587.2|15592.7|15587.7|15588.6|15583.6|0
1753927800000|2025-07-31 02:10:00|15592.1|15587.1|15594|15589|15594.9|15589.9|15591.9|15586.9|0
1753928100000|2025-07-31 02:15:00|15594.2|15589.2|15595.5|15590.5|15596|15591|15592.4|15587.4|0
1753928400000|2025-07-31 02:20:00|15595.4|15590.4|15594.3|15589.3|15596.1|15591.1|15592.7|15587.7|0
1753928700000|2025-07-31 02:25:00|15594.4|15589.4|15594.9|15589.9|15594.9|15589.9|15593|15588|0
1753929000000|2025-07-31 02:30:00|15594.7|15589.7|15594.8|15589.8|15595.7|15590.7|15594|15589|0
1753929300000|2025-07-31 02:35:00|15594.9|15589.9|15599.8|15594.8|15599.9|15594.9|15594|15589|0
1753929600000|2025-07-31 02:40:00|15599.7|15594.7|15598.4|15593.4|15600|15595|15596|15591|0
1753929900000|2025-07-31 02:45:00|15598.3|15593.3|15599.8|15594.8|15599.8|15594.8|15597|15592|0
1753930200000|2025-07-31 02:50:00|15599.6|15594.6|15601.2|15596.2|15601.7|15596.7|15598.5|15593.5|0
1753930500000|2025-07-31 02:55:00|15601.1|15596.1|15601|15596|15605.5|15600.5|15600.7|15595.7|0
1753930800000|2025-07-31 03:00:00|15601.3|15596.3|15597.9|15592.9|15602.5|15597.5|15596.1|15591.1|0
1753931100000|2025-07-31 03:05:00|15597.7|15592.7|15598.8|15593.8|15599|15594|15595.5|15590.5|0
1753931400000|2025-07-31 03:10:00|15598.7|15593.7|15599.6|15594.6|15600.5|15595.5|15598.1|15593.1|0
1753931700000|2025-07-31 03:15:00|15599.8|15594.8|15600.9|15595.9|15602.7|15597.7|15599.1|15594.1|0
1753932000000|2025-07-31 03:20:00|15600.7|15595.7|15600.3|15595.3|15601.1|15596.1|15599.2|15594.2|0
1753932300000|2025-07-31 03:25:00|15600.2|15595.2|15599.3|15594.3|15600.6|15595.6|15597.1|15592.1|0
1753932600000|2025-07-31 03:30:00|15599.4|15594.4|15599.9|15594.9|15600.5|15595.5|15598|15593|0
1753932900000|2025-07-31 03:35:00|15599.8|15594.8|15601.1|15596.1|15602|15597|15599.4|15594.4|0
1753933200000|2025-07-31 03:40:00|15601.2|15596.2|15602.6|15597.6|15603.3|15598.3|15600.8|15595.8|0
1753933500000|2025-07-31 03:45:00|15602.7|15597.7|15606.4|15601.4|15606.8|15601.8|15601.8|15596.8|0
1753933800000|2025-07-31 03:50:00|15606.3|15601.3|15607.9|15602.9|15610.4|15605.4|15606.3|15601.3|0
1753934100000|2025-07-31 03:55:00|15607.7|15602.7|15608.6|15603.6|15609.9|15604.9|15607.7|15602.7|0
1753934400000|2025-07-31 04:00:00|15608.7|15603.7|15606.5|15601.5|15609.6|15604.6|15606|15601|0
1753934700000|2025-07-31 04:05:00|15606.7|15601.7|15609.2|15604.2|15609.9|15604.9|15606.1|15601.1|0
1753935000000|2025-07-31 04:10:00|15609.4|15604.4|15606.7|15601.7|15609.9|15604.9|15606.7|15601.7|0
1753935300000|2025-07-31 04:15:00|15606.8|15601.8|15607|15602|15607|15602|15603.9|15598.9|0
1753935600000|2025-07-31 04:20:00|15607.1|15602.1|15610|15605|15610.3|15605.3|15606.1|15601.1|0
1753935900000|2025-07-31 04:25:00|15610.1|15605.1|15601.7|15596.7|15610.3|15605.3|15601.5|15596.5|0
1753936200000|2025-07-31 04:30:00|15600.8|15595.8|15608.1|15603.1|15608.2|15603.2|15598.3|15593.3|0
1753936500000|2025-07-31 04:35:00|15607.8|15602.8|15611.8|15606.8|15611.8|15606.8|15607.5|15602.5|0
1753936800000|2025-07-31 04:40:00|15612|15607|15614.5|15609.5|15616.4|15611.4|15610.7|15605.7|0
1753937100000|2025-07-31 04:45:00|15614.7|15609.7|15611.5|15606.5|15615.3|15610.3|15610.8|15605.8|0
1753937400000|2025-07-31 04:50:00|15611.3|15606.3|15611.5|15606.5|15613.8|15608.8|15610.9|15605.9|0
1753937700000|2025-07-31 04:55:00|15611.6|15606.6|15612.8|15607.8|15613|15608|15610.7|15605.7|0
1753938000000|2025-07-31 05:00:00|15612.9|15607.9|15615.1|15610.1|15615.4|15610.4|15611.2|15606.2|0
1753938300000|2025-07-31 05:05:00|15615|15610|15598.2|15593.2|15615.1|15610.1|15597.8|15592.8|0
1753938600000|2025-07-31 05:10:00|15598.1|15593.1|15602.1|15597.1|15604|15599|15596.4|15591.4|0
1753938900000|2025-07-31 05:15:00|15602.3|15597.3|15599.1|15594.1|15604.5|15599.5|15598.5|15593.5|0
1753939200000|2025-07-31 05:20:00|15599.2|15594.2|15598.7|15593.7|15600.2|15595.2|15598.5|15593.5|0
1753939500000|2025-07-31 05:25:00|15598.9|15593.9|15595|15590|15598.9|15593.9|15594.3|15589.3|0
1753939800000|2025-07-31 05:30:00|15594.9|15589.9|15591.8|15586.8|15595.1|15590.1|15590.7|15585.7|0
1753940100000|2025-07-31 05:35:00|15591.9|15586.9|15595.2|15590.2|15599.1|15594.1|15591.6|15586.6|0
1753940400000|2025-07-31 05:40:00|15595.3|15590.3|15597.8|15592.8|15598.2|15593.2|15594.1|15589.1|0
1753940700000|2025-07-31 05:45:00|15597.6|15592.6|15596.5|15591.5|15598.4|15593.4|15594.1|15589.1|0
1753941000000|2025-07-31 05:50:00|15596.6|15591.6|15600.8|15595.8|15600.9|15595.9|15596.4|15591.4|0
1753941300000|2025-07-31 05:55:00|15600.9|15595.9|15602|15597|15603.7|15598.7|15600.1|15595.1|0
1753941600000|2025-07-31 06:00:00|15601.9|15596.9|15599.2|15594.2|15606.2|15601.2|15597.7|15592.7|0
1753941900000|2025-07-31 06:05:00|15599.3|15594.3|15598.2|15593.2|15602.3|15597.3|15597|15592|0
1753942200000|2025-07-31 06:10:00|15598.9|15593.9|15592.7|15587.7|15599.6|15594.6|15591.9|15586.9|0
1753942500000|2025-07-31 06:15:00|15592.6|15587.6|15592.4|15587.4|15594.7|15589.7|15590.6|15585.6|0
1753942800000|2025-07-31 06:20:00|15592.5|15587.5|15593.4|15588.4|15594.3|15589.3|15590.7|15585.7|0
1753943100000|2025-07-31 06:25:00|15593.3|15588.3|15593.5|15588.5|15597.2|15592.2|15592.7|15587.7|0
1753943400000|2025-07-31 06:30:00|15593.3|15588.3|15586.8|15581.8|15593.3|15588.3|15585.4|15580.4|0
1753943700000|2025-07-31 06:35:00|15587|15582|15589.7|15584.7|15592.6|15587.6|15586.8|15581.8|0
1753944000000|2025-07-31 06:40:00|15589.6|15584.6|15594.5|15589.5|15595.4|15590.4|15589|15584|0
1753944300000|2025-07-31 06:45:00|15594.9|15589.9|15594.2|15589.2|15597.5|15592.5|15593.7|15588.7|0
1753944600000|2025-07-31 06:50:00|15594.3|15589.3|15599.1|15594.1|15599.1|15594.1|15594|15589|0
1753944900000|2025-07-31 06:55:00|15599.2|15594.2|15599|15594|15600.9|15595.9|15598.1|15593.1|0
1753945200000|2025-07-31 07:00:00|15599.4|15594.4|15593.6|15588.6|15600.1|15595.1|15590.2|15585.2|0
1753945500000|2025-07-31 07:05:00|15593.5|15588.5|15596.7|15591.7|15597.2|15592.2|15589.8|15584.8|0
1753945800000|2025-07-31 07:10:00|15596.8|15591.8|15595.5|15590.5|15598.3|15593.3|15594.8|15589.8|0
1753946100000|2025-07-31 07:15:00|15595.3|15590.3|15591.3|15586.3|15597.3|15592.3|15591.1|15586.1|0
1753946400000|2025-07-31 07:20:00|15591.2|15586.2|15600.8|15595.8|15601.3|15596.3|15591.2|15586.2|0
1753946700000|2025-07-31 07:25:00|15600.7|15595.7|15608.5|15603.5|15611.1|15606.1|15599.9|15594.9|0
1753947000000|2025-07-31 07:30:00|15608.6|15603.6|15607|15602|15611.1|15606.1|15603.2|15598.2|0
1753947300000|2025-07-31 07:35:00|15606.9|15601.9|15612|15607|15612.9|15607.9|15606.9|15601.9|0
1753947600000|2025-07-31 07:40:00|15612.1|15607.1|15623.3|15618.3|15624.1|15619.1|15611.6|15606.6|0
1753947900000|2025-07-31 07:45:00|15623.2|15618.2|15623.1|15618.1|15630.5|15625.5|15621.3|15616.3|0
1753948200000|2025-07-31 07:50:00|15623.2|15618.2|15618.3|15613.3|15627.4|15622.4|15618.2|15613.2|0
1753948500000|2025-07-31 07:55:00|15619.3|15614.3|15615.9|15610.9|15620.1|15615.1|15615.5|15610.5|0
1753948800000|2025-07-31 08:00:00|15616|15611|15588.8|15585.8|15616.7|15611.7|15586|15583|0
1753949100000|2025-07-31 08:05:00|15589.3|15586.3|15581.8|15578.8|15589.7|15586.7|15581.7|15578.7|0
1753949400000|2025-07-31 08:10:00|15581.9|15578.9|15580.7|15577.7|15584.1|15581.1|15578.6|15575.6|0
1753949700000|2025-07-31 08:15:00|15580.9|15577.9|15580.7|15577.7|15582.6|15579.6|15578.6|15575.6|0
1753950000000|2025-07-31 08:20:00|15581.4|15578.4|15590.4|15587.4|15590.6|15587.6|15581.4|15578.4|0
1753950300000|2025-07-31 08:25:00|15590.7|15587.7|15592.2|15589.2|15596.9|15593.9|15590.7|15587.7|0
1753950600000|2025-07-31 08:30:00|15591.7|15588.7|15590.2|15587.2|15593.6|15590.6|15584.8|15581.8|0
1753950900000|2025-07-31 08:35:00|15589.9|15586.9|15588.9|15585.9|15591.1|15588.1|15587.9|15584.9|0
1753951200000|2025-07-31 08:40:00|15590.3|15587.3|15584.5|15581.5|15590.8|15587.8|15583.2|15580.2|0
1753951500000|2025-07-31 08:45:00|15584.8|15581.8|15592|15589|15592|15589|15583.8|15580.8|0
1753951800000|2025-07-31 08:50:00|15594.1|15591.1|15588.4|15585.4|15595.5|15592.5|15588|15585|0
1753952100000|2025-07-31 08:55:00|15589.4|15586.4|15587.9|15584.9|15590.7|15587.7|15586.9|15583.9|0
1753952400000|2025-07-31 09:00:00|15588.6|15585.6|15589.4|15586.4|15593.2|15590.2|15587.1|15584.1|0
1753952700000|2025-07-31 09:05:00|15588.6|15585.6|15587.2|15584.2|15589.7|15586.7|15585.2|15582.2|0
1753953000000|2025-07-31 09:10:00|15587.4|15584.4|15588.9|15585.9|15590.5|15587.5|15585.6|15582.6|0
1753953300000|2025-07-31 09:15:00|15588.8|15585.8|15594|15591|15594|15591|15588.6|15585.6|0
1753953600000|2025-07-31 09:20:00|15593.9|15590.9|15593.3|15590.3|15594.8|15591.8|15591.7|15588.7|0
1753953900000|2025-07-31 09:25:00|15593.5|15590.5|15594.1|15591.1|15595.9|15592.9|15592.9|15589.9|0
1753954200000|2025-07-31 09:30:00|15594.3|15591.3|15586.5|15583.5|15594.3|15591.3|15586|15583|0
1753954500000|2025-07-31 09:35:00|15586.3|15583.3|15579.9|15576.9|15586.3|15583.3|15579.5|15576.5|0
1753954800000|2025-07-31 09:40:00|15580|15577|15583.2|15580.2|15583.9|15580.9|15578.6|15575.6|0
1753955100000|2025-07-31 09:45:00|15583|15580|15584.3|15581.3|15586|15583|15582.5|15579.5|0
1753955400000|2025-07-31 09:50:00|15584.2|15581.2|15580.3|15577.3|15584.4|15581.4|15578.6|15575.6|0
1753955700000|2025-07-31 09:55:00|15580.4|15577.4|15579.2|15576.2|15582.2|15579.2|15577|15574|0
1753956000000|2025-07-31 10:00:00|15579.5|15576.5|15583.1|15580.1|15583.5|15580.5|15579|15576|0
1753956300000|2025-07-31 10:05:00|15583|15580|15585.5|15582.5|15586.8|15583.8|15582.9|15579.9|0
1753956600000|2025-07-31 10:10:00|15585.2|15582.2|15584.6|15581.6|15586.8|15583.8|15582.4|15579.4|0
1753956900000|2025-07-31 10:15:00|15584.7|15581.7|15590.9|15587.9|15592.4|15589.4|15584.4|15581.4|0
1753957200000|2025-07-31 10:20:00|15591.1|15588.1|15593|15590|15594.9|15591.9|15589.5|15586.5|0
1753957500000|2025-07-31 10:25:00|15593.1|15590.1|15592.6|15589.6|15594.9|15591.9|15592.2|15589.2|0
1753957800000|2025-07-31 10:30:00|15592.4|15589.4|15598.7|15595.7|15598.9|15595.9|15592.2|15589.2|0
1753958100000|2025-07-31 10:35:00|15599.3|15596.3|15600.9|15597.9|15605|15602|15596.9|15593.9|0
1753958400000|2025-07-31 10:40:00|15600.8|15597.8|15604.7|15601.7|15605.3|15602.3|15600.8|15597.8|0
1753958700000|2025-07-31 10:45:00|15604.9|15601.9|15613.1|15610.1|15613.4|15610.4|15603.2|15600.2|0
1753959000000|2025-07-31 10:50:00|15611.2|15608.2|15598.9|15595.9|15614.2|15611.2|15597.4|15594.4|0
1753959300000|2025-07-31 10:55:00|15599.2|15596.2|15585.9|15582.9|15599.3|15596.3|15585.9|15582.9|0
1753959600000|2025-07-31 11:00:00|15587.6|15584.6|15605.1|15602.1|15605.7|15602.7|15585.6|15582.6|0
1753959900000|2025-07-31 11:05:00|15604.5|15601.5|15598.3|15595.3|15605.8|15602.8|15597.6|15594.6|0
1753960200000|2025-07-31 11:10:00|15598.2|15595.2|15594.5|15591.5|15598.2|15595.2|15581.9|15578.9|0
1753960500000|2025-07-31 11:15:00|15594.6|15591.6|15589|15586|15599.1|15596.1|15587.7|15584.7|0
1753960800000|2025-07-31 11:20:00|15588.6|15585.6|15585.3|15582.3|15593.1|15590.1|15578.6|15575.6|0
1753961100000|2025-07-31 11:25:00|15585.5|15582.5|15580.4|15577.4|15588.4|15585.4|15576.8|15573.8|0
1753961400000|2025-07-31 11:30:00|15580.9|15577.9|15581.1|15578.1|15584.6|15581.6|15580.3|15577.3|0
1753961700000|2025-07-31 11:35:00|15581|15578|15585.1|15582.1|15585.2|15582.2|15579.4|15576.4|0
1753962000000|2025-07-31 11:40:00|15585|15582|15575.6|15572.6|15585.2|15582.2|15572.6|15569.6|0
1753962300000|2025-07-31 11:45:00|15575.9|15572.9|15579.9|15576.9|15579.9|15576.9|15575.5|15572.5|0
1753962600000|2025-07-31 11:50:00|15579.2|15576.2|15570.9|15567.9|15579.2|15576.2|15570.9|15567.9|0
1753962900000|2025-07-31 11:55:00|15570.2|15567.2|15572.9|15569.9|15572.9|15569.9|15566.4|15563.4|0
1753963200000|2025-07-31 12:00:00|15573|15570|15570.5|15567.5|15576.9|15573.9|15564.9|15561.9|0
1753963500000|2025-07-31 12:05:00|15570.3|15567.3|15575.4|15572.4|15577.3|15574.3|15569.8|15566.8|0
1753963800000|2025-07-31 12:10:00|15575.8|15572.8|15590.7|15587.7|15591.5|15588.5|15574.6|15571.6|0
1753964100000|2025-07-31 12:15:00|15588.6|15585.6|15585.3|15582.3|15592|15589|15585.2|15582.2|0
1753964400000|2025-07-31 12:20:00|15585.2|15582.2|15585.5|15582.5|15585.5|15582.5|15577.3|15574.3|0
1753964700000|2025-07-31 12:25:00|15585.4|15582.4|15585.7|15582.7|15586.2|15583.2|15580.8|15577.8|0
1753965000000|2025-07-31 12:30:00|15586.9|15583.9|15588.8|15585.8|15596.6|15593.6|15579.3|15576.3|0
1753965300000|2025-07-31 12:35:00|15588.9|15585.9|15604|15601|15607.4|15604.4|15588.8|15585.8|0
1753965600000|2025-07-31 12:40:00|15603.5|15600.5|15598.7|15595.7|15609.1|15606.1|15596.1|15593.1|0
1753965900000|2025-07-31 12:45:00|15599.2|15596.2|15597.9|15594.9|15600.9|15597.9|15592.6|15589.6|0
1753966200000|2025-07-31 12:50:00|15597.7|15594.7|15596.8|15593.8|15598|15595|15591.1|15588.1|0
1753966500000|2025-07-31 12:55:00|15596.9|15593.9|15599.1|15596.1|15603|15600|15595.2|15592.2|0
1753966800000|2025-07-31 13:00:00|15599.5|15596.5|15595.1|15592.1|15600.9|15597.9|15590.3|15587.3|0
1753967100000|2025-07-31 13:05:00|15594.9|15591.9|15591.9|15588.9|15598.6|15595.6|15590.1|15587.1|0
1753967400000|2025-07-31 13:10:00|15592.8|15589.8|15594.4|15591.4|15595.7|15592.7|15588.8|15585.8|0
1753967700000|2025-07-31 13:15:00|15594.2|15591.2|15588.8|15585.8|15597.1|15594.1|15586.8|15583.8|0
1753968000000|2025-07-31 13:20:00|15588.5|15585.5|15587.4|15584.4|15592.5|15589.5|15584.1|15581.1|0
1753968300000|2025-07-31 13:25:00|15573.3|15570.3|15549.9|15546.9|15586.6|15583.6|15547.7|15544.7|0
1753968600000|2025-07-31 13:30:00|15550|15547|15438.1|15436.3|15555.7|15552.7|15408.6|15406.8|0
1753968900000|2025-07-31 13:35:00|15436.9|15435.1|15436.9|15435.1|15439.9|15438.1|15397|15395.2|0
1753969200000|2025-07-31 13:40:00|15435.5|15433.7|15402.1|15400.3|15435.5|15433.7|15387.7|15385.9|0
1753969500000|2025-07-31 13:45:00|15402.7|15400.9|15405.7|15403.9|15419.3|15417.5|15380.2|15378.4|0
1753969800000|2025-07-31 13:50:00|15405|15403.2|15422.9|15421.1|15429.9|15428.1|15396.6|15394.8|0
1753970100000|2025-07-31 13:55:00|15422.8|15421|15398.8|15397|15432.5|15430.7|15398.8|15397|0
1753970400000|2025-07-31 14:00:00|15399.7|15397.9|15407.6|15405.8|15422.8|15421|15396.6|15394.8|0
1753970700000|2025-07-31 14:05:00|15407.1|15405.3|15431|15429.2|15439|15437.2|15401.2|15399.4|0
1753971000000|2025-07-31 14:10:00|15430.1|15428.3|15406.1|15404.3|15430.5|15428.7|15390.4|15388.6|0
1753971300000|2025-07-31 14:15:00|15405.4|15403.6|15406.5|15404.7|15411.9|15410.1|15395.4|15393.6|0
1753971600000|2025-07-31 14:20:00|15406.8|15405|15391.9|15390.1|15406.8|15405|15375.5|15373.7|0
1753971900000|2025-07-31 14:25:00|15390.9|15389.1|15385.4|15383.6|15397.3|15395.5|15371.2|15369.4|0
1753972200000|2025-07-31 14:30:00|15385.7|15383.9|15361.3|15359.5|15402.1|15400.3|15358.4|15356.6|0
1753972500000|2025-07-31 14:35:00|15360.2|15358.4|15359.8|15358|15362.3|15360.5|15336.4|15334.6|0
1753972800000|2025-07-31 14:40:00|15359.9|15358.1|15363.9|15362.1|15364.2|15362.4|15339.8|15338|0
1753973100000|2025-07-31 14:45:00|15362.6|15360.8|15353.1|15351.3|15366|15364.2|15337.9|15336.1|0
1753973400000|2025-07-31 14:50:00|15354.6|15352.8|15337.6|15335.8|15359.4|15357.6|15321.4|15319.6|0
1753973700000|2025-07-31 14:55:00|15337.2|15335.4|15325.5|15323.7|15352.3|15350.5|15323.2|15321.4|0
1753974000000|2025-07-31 15:00:00|15325|15323.2|15341.2|15339.4|15349.5|15347.7|15324.7|15322.9|0
1753974300000|2025-07-31 15:05:00|15341.4|15339.6|15322.2|15320.4|15356|15354.2|15316.6|15314.8|0
1753974600000|2025-07-31 15:10:00|15322.8|15321|15299.3|15297.5|15326.8|15325|15299.3|15297.5|0
1753974900000|2025-07-31 15:15:00|15299|15297.2|15305.7|15303.9|15308.5|15306.7|15288|15286.2|0
1753975200000|2025-07-31 15:20:00|15305.6|15303.8|15304.1|15302.3|15326.3|15324.5|15304.1|15302.3|0
1753975500000|2025-07-31 15:25:00|15304|15302.2|15338.9|15337.1|15338.9|15337.1|15303.7|15301.9|0
1753975800000|2025-07-31 15:30:00|15338.3|15336.5|15344.3|15342.5|15354|15352.2|15337.2|15335.4|0
1753976100000|2025-07-31 15:35:00|15344.2|15342.4|15364|15362.2|15364|15362.2|15343.1|15341.3|0
1753976400000|2025-07-31 15:40:00|15363.5|15361.7|15366.6|15364.8|15366.8|15365|15352.7|15350.9|0
1753976700000|2025-07-31 15:45:00|15367.4|15365.6|15360.1|15358.3|15371.2|15369.4|15360.1|15358.3|0
1753977000000|2025-07-31 15:50:00|15361.3|15359.5|15369.1|15367.3|15374.8|15373|15358|15356.2|0
1753977300000|2025-07-31 15:55:00|15368.9|15367.1|15385.7|15383.9|15386.2|15384.4|15366.6|15364.8|0
1753977600000|2025-07-31 16:00:00|15385.3|15383.5|15384.4|15382.6|15393|15391.2|15382.3|15380.5|0
1753977900000|2025-07-31 16:05:00|15383|15381.2|15399.6|15397.8|15399.9|15398.1|15382.9|15381.1|0
1753978200000|2025-07-31 16:10:00|15398.3|15396.5|15399|15397.2|15406.1|15404.3|15394.1|15392.3|0
1753978500000|2025-07-31 16:15:00|15399.2|15397.4|15397|15395.2|15403.7|15401.9|15395.2|15393.4|0
1753978800000|2025-07-31 16:20:00|15397.3|15395.5|15403.3|15401.5|15405.1|15403.3|15389.9|15388.1|0
1753979100000|2025-07-31 16:25:00|15403.4|15401.6|15398|15396.2|15403.4|15401.6|15392.1|15390.3|0
1753979400000|2025-07-31 16:30:00|15396.5|15394.7|15394.9|15393.1|15406.5|15404.7|15394.2|15392.4|0
1753979700000|2025-07-31 16:35:00|15394.2|15392.4|15381.1|15379.3|15396.9|15395.1|15379.2|15377.4|0
1753980000000|2025-07-31 16:40:00|15381.2|15379.4|15382.9|15381.1|15386.5|15384.7|15378.2|15376.4|0
1753980300000|2025-07-31 16:45:00|15382.8|15381|15362.8|15361|15383.5|15381.7|15357|15355.2|0
1753980600000|2025-07-31 16:50:00|15363.5|15361.7|15365|15363.2|15367|15365.2|15348.2|15346.4|0
1753980900000|2025-07-31 16:55:00|15365.2|15363.4|15360.8|15359|15367.5|15365.7|15358|15356.2|0
1753981200000|2025-07-31 17:00:00|15361|15359.2|15343.6|15341.8|15361.6|15359.8|15342.6|15340.8|0
1753981500000|2025-07-31 17:05:00|15343.8|15342|15348|15346.2|15354.8|15353|15341.2|15339.4|0
1753981800000|2025-07-31 17:10:00|15347.3|15345.5|15339.9|15338.1|15352.5|15350.7|15336.9|15335.1|0
1753982100000|2025-07-31 17:15:00|15338.9|15337.1|15336.9|15335.1|15342.2|15340.4|15326.3|15324.5|0
1753982400000|2025-07-31 17:20:00|15336.4|15334.6|15312.8|15311|15337.2|15335.4|15312.5|15310.7|0
1753982700000|2025-07-31 17:25:00|15311.7|15309.9|15283.8|15282|15312|15310.2|15274.1|15272.3|0
1753983000000|2025-07-31 17:30:00|15283.9|15282.1|15280.2|15278.4|15287.7|15285.9|15264.7|15262.9|0
1753983300000|2025-07-31 17:35:00|15280.7|15278.9|15297.7|15295.9|15299.9|15298.1|15280.7|15278.9|0
1753983600000|2025-07-31 17:40:00|15297.6|15295.8|15305.2|15303.4|15306.3|15304.5|15295.9|15294.1|0
1753983900000|2025-07-31 17:45:00|15305.3|15303.5|15285.2|15283.4|15314.9|15313.1|15282.6|15280.8|0
1753984200000|2025-07-31 17:50:00|15285.1|15283.3|15246.2|15244.4|15285.1|15283.3|15244.5|15242.7|0
1753984500000|2025-07-31 17:55:00|15244.4|15242.6|15242.8|15241|15246.2|15244.4|15223.1|15221.3|0
1753984800000|2025-07-31 18:00:00|15240|15238.2|15246.3|15244.5|15262.9|15261.1|15238.9|15237.1|0
1753985100000|2025-07-31 18:05:00|15246.5|15244.7|15241.9|15240.1|15259.5|15257.7|15229.7|15227.9|0
1753985400000|2025-07-31 18:10:00|15242.6|15240.8|15228|15226.2|15251.1|15249.3|15227.5|15225.7|0
1753985700000|2025-07-31 18:15:00|15227.3|15225.5|15231.8|15230|15232.4|15230.6|15197.6|15195.8|0
1753986000000|2025-07-31 18:20:00|15232|15230.2|15254.7|15252.9|15256.5|15254.7|15230.4|15228.6|0
1753986300000|2025-07-31 18:25:00|15254.6|15252.8|15275.5|15273.7|15275.8|15274|15251.3|15249.5|0
1753986600000|2025-07-31 18:30:00|15275.2|15273.4|15290.2|15288.4|15296.4|15294.6|15274|15272.2|0
1753986900000|2025-07-31 18:35:00|15289.5|15287.7|15294.2|15292.4|15298.6|15296.8|15286.2|15284.4|0
1753987200000|2025-07-31 18:40:00|15293.8|15292|15302.8|15301|15305.4|15303.6|15291.6|15289.8|0
1753987500000|2025-07-31 18:45:00|15302.5|15300.7|15295.5|15293.7|15308.8|15307|15295.5|15293.7|0
1753987800000|2025-07-31 18:50:00|15295.4|15293.6|15287|15285.2|15299.2|15297.4|15284|15282.2|0
1753988100000|2025-07-31 18:55:00|15287.3|15285.5|15268.7|15266.9|15289.2|15287.4|15267.1|15265.3|0
1753988400000|2025-07-31 19:00:00|15268.6|15266.8|15282.1|15280.3|15287.1|15285.3|15268.6|15266.8|0
1753988700000|2025-07-31 19:05:00|15282.2|15280.4|15272.2|15270.4|15287.3|15285.5|15270.4|15268.6|0
1753989000000|2025-07-31 19:10:00|15272.1|15270.3|15262.4|15260.6|15285.4|15283.6|15259.1|15257.3|0
1753989300000|2025-07-31 19:15:00|15262.1|15260.3|15266.9|15265.1|15271.3|15269.5|15251.7|15249.9|0
1753989600000|2025-07-31 19:20:00|15267.1|15265.3|15254.7|15252.9|15273.7|15271.9|15250.6|15248.8|0
1753989900000|2025-07-31 19:25:00|15254.2|15252.4|15242.8|15241|15260.7|15258.9|15239.2|15237.4|0
1753990200000|2025-07-31 19:30:00|15245.4|15243.6|15257.8|15256|15260.5|15258.7|15242.5|15240.7|0
1753990500000|2025-07-31 19:35:00|15258|15256.2|15240.9|15239.1|15261.6|15259.8|15239.6|15237.8|0
1753990800000|2025-07-31 19:40:00|15240.5|15238.7|15266.7|15264.9|15270.4|15268.6|15240.5|15238.7|0
1753991100000|2025-07-31 19:45:00|15267.7|15265.9|15230.3|15228.5|15270|15268.2|15228.5|15226.7|0
1753991400000|2025-07-31 19:50:00|15230.6|15228.8|15198.6|15196.8|15244.6|15242.8|15191.3|15189.5|0
1753991700000|2025-07-31 19:55:00|15199.1|15197.3|15219.1|15217.3|15232.5|15230.7|15187|15185.2|0
1753992000000|2025-07-31 20:00:00|15219.7|15216.7|15244.6|15241.6|15294.7|15291.7|15209.5|15206.5|0
1753992300000|2025-07-31 20:05:00|15244.9|15241.9|15206.4|15203.4|15248.7|15245.7|15204.6|15201.6|0
1753992600000|2025-07-31 20:10:00|15207.1|15204.1|15203.5|15200.5|15214.2|15211.2|15202.1|15199.1|0
1753992900000|2025-07-31 20:15:00|15204.2|15201.2|15167.2|15164.2|15206.9|15203.9|15158.6|15155.6|0
1753993200000|2025-07-31 20:20:00|15167.5|15164.5|15166.1|15163.1|15183.2|15180.2|15161.5|15158.5|0
1753993500000|2025-07-31 20:25:00|15166.2|15163.2|15182.2|15179.2|15182.5|15179.5|15157.2|15154.2|0
1753993800000|2025-07-31 20:30:00|15183|15180|15201.7|15198.7|15230.7|15227.7|15177.4|15174.4|0
1753994100000|2025-07-31 20:35:00|15201.3|15198.3|15203.9|15200.9|15211.4|15208.4|15193.4|15190.4|0
1753994400000|2025-07-31 20:40:00|15203.5|15200.5|15208.6|15205.6|15216.3|15213.3|15202.3|15199.3|0
1753994700000|2025-07-31 20:45:00|15208.1|15205.1|15231.6|15228.6|15235|15232|15207.8|15204.8|0
1753995000000|2025-07-31 20:50:00|15231.3|15228.3|15211.3|15208.3|15232.8|15229.8|15210.4|15207.4|0
1753995300000|2025-07-31 20:55:00|15211.5|15208.5|15201.6|15198.6|15213.8|15210.8|15187.2|15184.2|0
1753995600000|2025-07-31 21:00:00|15201.1|15198.1|15197.3|15194.3|15210.2|15207.2|15197.2|15194.2|0
1753995900000|2025-07-31 21:05:00|15197.8|15194.8|15196.2|15193.2|15203.1|15200.1|15191.6|15188.6|0
1753996200000|2025-07-31 21:10:00|15195.9|15192.9|15181.6|15178.6|15197.5|15194.5|15181.6|15178.6|0
1753996500000|2025-07-31 21:15:00|15180.7|15177.7|15173.1|15170.1|15182.7|15179.7|15165.1|15162.1|0
1753996800000|2025-07-31 21:20:00|15173|15170|15205|15202|15205|15202|15170.1|15167.1|0
1753997100000|2025-07-31 21:25:00|15205.3|15202.3|15210.4|15207.4|15216.5|15213.5|15199.2|15196.2|0
1753997400000|2025-07-31 21:30:00|15211.1|15208.1|15177.9|15174.9|15211.1|15208.1|15138.1|15135.1|0
1753997700000|2025-07-31 21:35:00|15178.1|15175.1|15170.2|15167.2|15182.5|15179.5|15163.7|15160.7|0
1753998000000|2025-07-31 21:40:00|15170.4|15167.4|15160.8|15157.8|15174.8|15171.8|15158.2|15155.2|0
1753998300000|2025-07-31 21:45:00|15160.7|15157.7|15146.1|15143.1|15163.9|15160.9|15145.6|15142.6|0
1753998600000|2025-07-31 21:50:00|15145.9|15142.9|15125.5|15122.5|15150.3|15147.3|15123.9|15120.9|0
1753998900000|2025-07-31 21:55:00|15125.4|15122.4|15126.9|15123.9|15137.2|15134.2|15120.6|15117.6|0
1753999200000|2025-07-31 22:00:00|15127.4|15124.4|15142.6|15139.6|15143.8|15140.8|15127|15124|0
1753999500000|2025-07-31 22:05:00|15142.4|15139.4|15164|15161|15164.7|15161.7|15141.1|15138.1|0
1753999800000|2025-07-31 22:10:00|15163.9|15160.9|15151.3|15148.3|15164.2|15161.2|15151|15148|0
1754000100000|2025-07-31 22:15:00|15151.8|15148.8|15149.5|15146.5|15151.8|15148.8|15147.1|15144.1|0
1754000400000|2025-07-31 22:20:00|15149.4|15146.4|15144.8|15141.8|15149.4|15146.4|15142.3|15139.3|0
1754000700000|2025-07-31 22:25:00|15145|15142|15141.7|15138.7|15145|15142|15137.7|15134.7|0
1754001000000|2025-07-31 22:30:00|15141.9|15138.9|15151|15148|15153.9|15150.9|15141.5|15138.5|0
1754001300000|2025-07-31 22:35:00|15150.9|15147.9|15124.2|15121.2|15151|15148|15124|15121|0
1754001600000|2025-07-31 22:40:00|15123.9|15120.9|15125.5|15122.5|15127.2|15124.2|15105.3|15102.3|0
1754001900000|2025-07-31 22:45:00|15125.6|15122.6|15125.5|15122.5|15131.8|15128.8|15124.2|15121.2|0
1754002200000|2025-07-31 22:50:00|15126.3|15123.3|15124.8|15121.8|15127.7|15124.7|15119.7|15116.7|0
1754002500000|2025-07-31 22:55:00|15124.7|15121.7|15130.6|15127.6|15130.8|15127.8|15119.5|15116.5|0
1754002800000|2025-07-31 23:00:00|15130.7|15127.7|15126.7|15123.7|15131.2|15128.2|15120|15117|0
1754003100000|2025-07-31 23:05:00|15126.8|15123.8|15123.7|15120.7|15131.6|15128.6|15123.1|15120.1|0
1754003400000|2025-07-31 23:10:00|15124.1|15121.1|15134.3|15131.3|15134.5|15131.5|15119.9|15116.9|0
1754003700000|2025-07-31 23:15:00|15134.4|15131.4|15124|15121|15134.5|15131.5|15122.6|15119.6|0
1754004000000|2025-07-31 23:20:00|15124.4|15121.4|15125.8|15122.8|15129.1|15126.1|15123.9|15120.9|0
1754004300000|2025-07-31 23:25:00|15125.2|15122.2|15122.1|15119.1|15127.1|15124.1|15121.3|15118.3|0
1754004600000|2025-07-31 23:30:00|15122|15119|15127.2|15124.2|15127.7|15124.7|15116|15113|0
1754004900000|2025-07-31 23:35:00|15127.3|15124.3|15126.2|15123.2|15128.9|15125.9|15126|15123|0
1754005200000|2025-07-31 23:40:00|15126.1|15123.1|15123.9|15120.9|15127.1|15124.1|15121.5|15118.5|0
1754005500000|2025-07-31 23:45:00|15124.3|15121.3|15130.4|15127.4|15130.9|15127.9|15123.3|15120.3|0
1754005800000|2025-07-31 23:50:00|15130.5|15127.5|15137.9|15134.9|15138.7|15135.7|15129.3|15126.3|0
1754006100000|2025-07-31 23:55:00|15137.7|15134.7|15136.7|15131.7|15140|15137|15134.3|15131.3|0
1754006400000|2025-08-01 00:00:00|15136.6|15131.6|15129.3|15124.3|15140.2|15135.2|15126.2|15121.2|0
1754006700000|2025-08-01 00:05:00|15129.2|15124.2|15131.4|15126.4|15134.4|15129.4|15127.4|15122.4|0
1754007000000|2025-08-01 00:10:00|15131.3|15126.3|15124.2|15119.2|15131.3|15126.3|15121.7|15116.7|0
1754007300000|2025-08-01 00:15:00|15124.1|15119.1|15125.6|15120.6|15129.9|15124.9|15121.5|15116.5|0
1754007600000|2025-08-01 00:20:00|15125.4|15120.4|15118|15113|15125.4|15120.4|15114|15109|0
1754007900000|2025-08-01 00:25:00|15117.9|15112.9|15102|15097|15118.5|15113.5|15089.9|15084.9|0
1754008200000|2025-08-01 00:30:00|15101.9|15096.9|15110.8|15105.8|15112.2|15107.2|15099.1|15094.1|0
1754008500000|2025-08-01 00:35:00|15110.7|15105.7|15115.3|15110.3|15115.8|15110.8|15107|15102|0
1754008800000|2025-08-01 00:40:00|15115.4|15110.4|15125.1|15120.1|15131.4|15126.4|15114.1|15109.1|0
1754009100000|2025-08-01 00:45:00|15125.2|15120.2|15114.4|15109.4|15125.4|15120.4|15112.9|15107.9|0
1754009400000|2025-08-01 00:50:00|15113.9|15108.9|15114.8|15109.8|15118.2|15113.2|15109.3|15104.3|0
1754009700000|2025-08-01 00:55:00|15114.9|15109.9|15124.4|15119.4|15126.8|15121.8|15114.9|15109.9|0
1754010000000|2025-08-01 01:00:00|15123.4|15118.4|15124.8|15119.8|15129.8|15124.8|15118.9|15113.9|0
1754010300000|2025-08-01 01:05:00|15125.1|15120.1|15130.4|15125.4|15130.6|15125.6|15122.9|15117.9|0
1754010600000|2025-08-01 01:10:00|15131.3|15126.3|15137.3|15132.3|15140.2|15135.2|15129.6|15124.6|0
1754010900000|2025-08-01 01:15:00|15137|15132|15142.2|15137.2|15144.6|15139.6|15136.5|15131.5|0
1754011200000|2025-08-01 01:20:00|15142.4|15137.4|15145.3|15140.3|15149.3|15144.3|15141|15136|0
1754011500000|2025-08-01 01:25:00|15145.2|15140.2|15148.5|15143.5|15152|15147|15144.7|15139.7|0
1754011800000|2025-08-01 01:30:00|15148.6|15143.6|15154|15149|15154.4|15149.4|15148.1|15143.1|0
1754012100000|2025-08-01 01:35:00|15153.9|15148.9|15154.8|15149.8|15158|15153|15151.7|15146.7|0
1754012400000|2025-08-01 01:40:00|15154.7|15149.7|15155.6|15150.6|15158.8|15153.8|15152.9|15147.9|0
1754012700000|2025-08-01 01:45:00|15155.7|15150.7|15149.2|15144.2|15156.1|15151.1|15147.6|15142.6|0
1754013000000|2025-08-01 01:50:00|15149|15144|15154.2|15149.2|15155.6|15150.6|15146.8|15141.8|0
1754013300000|2025-08-01 01:55:00|15154.3|15149.3|15154.6|15149.6|15156.9|15151.9|15151.4|15146.4|0
1754013600000|2025-08-01 02:00:00|15154.5|15149.5|15153.4|15148.4|15158.7|15153.7|15149.5|15144.5|0
1754013900000|2025-08-01 02:05:00|15153.5|15148.5|15154.2|15149.2|15158|15153|15152|15147|0
1754014200000|2025-08-01 02:10:00|15154.3|15149.3|15159.1|15154.1|15160.1|15155.1|15153.6|15148.6|0
1754014500000|2025-08-01 02:15:00|15158.9|15153.9|15155.1|15150.1|15160|15155|15153.5|15148.5|0
1754014800000|2025-08-01 02:20:00|15155.3|15150.3|15156.3|15151.3|15156.5|15151.5|15152.8|15147.8|0
1754015100000|2025-08-01 02:25:00|15156.4|15151.4|15157.8|15152.8|15164.1|15159.1|15155.6|15150.6|0
1754015400000|2025-08-01 02:30:00|15157.7|15152.7|15151.7|15146.7|15157.8|15152.8|15150.2|15145.2|0
1754015700000|2025-08-01 02:35:00|15151.8|15146.8|15158.8|15153.8|15160.6|15155.6|15151.5|15146.5|0
1754016000000|2025-08-01 02:40:00|15158.9|15153.9|15161.7|15156.7|15162.4|15157.4|15158.5|15153.5|0
1754016300000|2025-08-01 02:45:00|15161.8|15156.8|15165|15160|15166.4|15161.4|15160.6|15155.6|0
1754016600000|2025-08-01 02:50:00|15164.9|15159.9|15163.3|15158.3|15165.2|15160.2|15162.2|15157.2|0
1754016900000|2025-08-01 02:55:00|15163.2|15158.2|15161.7|15156.7|15163.9|15158.9|15159.9|15154.9|0
1754017200000|2025-08-01 03:00:00|15161.8|15156.8|15158|15153|15164.9|15159.9|15157.9|15152.9|0
1754017500000|2025-08-01 03:05:00|15157.9|15152.9|15165.3|15160.3|15166.8|15161.8|15157.8|15152.8|0
1754017800000|2025-08-01 03:10:00|15165.5|15160.5|15162.5|15157.5|15166.7|15161.7|15160.9|15155.9|0
1754018100000|2025-08-01 03:15:00|15162.6|15157.6|15164.3|15159.3|15164.5|15159.5|15161.8|15156.8|0
1754018400000|2025-08-01 03:20:00|15164.4|15159.4|15163.5|15158.5|15166.2|15161.2|15162.3|15157.3|0
1754018700000|2025-08-01 03:25:00|15163.4|15158.4|15164.8|15159.8|15165|15160|15160.9|15155.9|0
1754019000000|2025-08-01 03:30:00|15165|15160|15163.7|15158.7|15168.7|15163.7|15162|15157|0
1754019300000|2025-08-01 03:35:00|15163.4|15158.4|15156.3|15151.3|15163.4|15158.4|15154.6|15149.6|0
1754019600000|2025-08-01 03:40:00|15156.4|15151.4|15153.5|15148.5|15156.6|15151.6|15150.4|15145.4|0
1754019900000|2025-08-01 03:45:00|15152.8|15147.8|15148.7|15143.7|15156.2|15151.2|15147.7|15142.7|0
1754020200000|2025-08-01 03:50:00|15148.8|15143.8|15148.5|15143.5|15149.8|15144.8|15146.1|15141.1|0
1754020500000|2025-08-01 03:55:00|15148.6|15143.6|15141.9|15136.9|15149.5|15144.5|15140.6|15135.6|0
1754020800000|2025-08-01 04:00:00|15142|15137|15142.5|15137.5|15149.4|15144.4|15136.4|15131.4|0
1754021100000|2025-08-01 04:05:00|15142.4|15137.4|15146.2|15141.2|15150.8|15145.8|15142|15137|0
1754021400000|2025-08-01 04:10:00|15146|15141|15151.7|15146.7|15154|15149|15145.6|15140.6|0
1754021700000|2025-08-01 04:15:00|15151.6|15146.6|15152.6|15147.6|15153.9|15148.9|15147.5|15142.5|0
1754022000000|2025-08-01 04:20:00|15152.5|15147.5|15150|15145|15153.7|15148.7|15148|15143|0
1754022300000|2025-08-01 04:25:00|15149.9|15144.9|15149.6|15144.6|15151.6|15146.6|15148.2|15143.2|0
1754022600000|2025-08-01 04:30:00|15149.7|15144.7|15147.5|15142.5|15150.5|15145.5|15146.2|15141.2|0
1754022900000|2025-08-01 04:35:00|15147.6|15142.6|15149.6|15144.6|15150.1|15145.1|15145.2|15140.2|0
1754023200000|2025-08-01 04:40:00|15149.8|15144.8|15151.8|15146.8|15153.1|15148.1|15149.6|15144.6|0
1754023500000|2025-08-01 04:45:00|15151.9|15146.9|15144.3|15139.3|15152.6|15147.6|15143.7|15138.7|0
1754023800000|2025-08-01 04:50:00|15144.4|15139.4|15151.1|15146.1|15151.8|15146.8|15143.2|15138.2|0
1754024100000|2025-08-01 04:55:00|15151.2|15146.2|15151.7|15146.7|15152.4|15147.4|15146.8|15141.8|0
1754024400000|2025-08-01 05:00:00|15151.8|15146.8|15150.4|15145.4|15155.3|15150.3|15149.9|15144.9|0
1754024700000|2025-08-01 05:05:00|15150.3|15145.3|15153.8|15148.8|15156.2|15151.2|15149.7|15144.7|0
1754025000000|2025-08-01 05:10:00|15153.9|15148.9|15148.9|15143.9|15155.2|15150.2|15147.4|15142.4|0
1754025300000|2025-08-01 05:15:00|15148.8|15143.8|15149.6|15144.6|15150.3|15145.3|15146.9|15141.9|0
1754025600000|2025-08-01 05:20:00|15149.4|15144.4|15147.4|15142.4|15151.3|15146.3|15145.7|15140.7|0
1754025900000|2025-08-01 05:25:00|15147.5|15142.5|15143.7|15138.7|15147.9|15142.9|15141.9|15136.9|0
1754026200000|2025-08-01 05:30:00|15143.5|15138.5|15148.3|15143.3|15149.2|15144.2|15143.2|15138.2|0
1754026500000|2025-08-01 05:35:00|15148.4|15143.4|15141.7|15136.7|15148.8|15143.8|15140.1|15135.1|0
1754026800000|2025-08-01 05:40:00|15141.5|15136.5|15138.3|15133.3|15147.8|15142.8|15137.2|15132.2|0
1754027100000|2025-08-01 05:45:00|15138.2|15133.2|15136.8|15131.8|15140.8|15135.8|15134|15129|0
1754027400000|2025-08-01 05:50:00|15136.9|15131.9|15138.8|15133.8|15140.6|15135.6|15131.9|15126.9|0
1754027700000|2025-08-01 05:55:00|15138.7|15133.7|15133.5|15128.5|15140.4|15135.4|15132.4|15127.4|0
1754028000000|2025-08-01 06:00:00|15133.6|15128.6|15134.7|15129.7|15135.9|15130.9|15129.3|15124.3|0
1754028300000|2025-08-01 06:05:00|15134.8|15129.8|15133.8|15128.8|15135.3|15130.3|15128.7|15123.7|0
1754028600000|2025-08-01 06:10:00|15133.9|15128.9|15122.2|15117.2|15133.9|15128.9|15121.1|15116.1|0
1754028900000|2025-08-01 06:15:00|15122|15117|15123.7|15118.7|15126.4|15121.4|15120|15115|0
1754029200000|2025-08-01 06:20:00|15123.9|15118.9|15125.6|15120.6|15127.3|15122.3|15120.3|15115.3|0
1754029500000|2025-08-01 06:25:00|15125.5|15120.5|15111.9|15106.9|15126|15121|15110.7|15105.7|0
1754029800000|2025-08-01 06:30:00|15111.1|15106.1|15114.7|15109.7|15119.1|15114.1|15107.4|15102.4|0
1754030100000|2025-08-01 06:35:00|15114.9|15109.9|15112|15107|15115.5|15110.5|15108.2|15103.2|0
1754030400000|2025-08-01 06:40:00|15112.2|15107.2|15114.3|15109.3|15116.3|15111.3|15111.8|15106.8|0
1754030700000|2025-08-01 06:45:00|15114.1|15109.1|15119.8|15114.8|15122.1|15117.1|15109.5|15104.5|0
1754031000000|2025-08-01 06:50:00|15119.7|15114.7|15114.8|15109.8|15124.1|15119.1|15113.7|15108.7|0
1754031300000|2025-08-01 06:55:00|15114.7|15109.7|15116.4|15111.4|15117.2|15112.2|15107.1|15102.1|0
1754031600000|2025-08-01 07:00:00|15115.2|15110.2|15101.8|15096.8|15123.5|15118.5|15100.7|15095.7|0
1754031900000|2025-08-01 07:05:00|15102.4|15097.4|15092|15087|15110.6|15105.6|15090.6|15085.6|0
1754032200000|2025-08-01 07:10:00|15091.9|15086.9|15087.5|15082.5|15097.8|15092.8|15085.5|15080.5|0
1754032500000|2025-08-01 07:15:00|15088.6|15083.6|15070.9|15065.9|15088.6|15083.6|15069.5|15064.5|0
1754032800000|2025-08-01 07:20:00|15071|15066|15070|15065|15072.6|15067.6|15059.7|15054.7|0
1754033100000|2025-08-01 07:25:00|15070.3|15065.3|15056.2|15051.2|15078.5|15073.5|15056.2|15051.2|0
1754033400000|2025-08-01 07:30:00|15055.6|15050.6|15046|15041|15069|15064|15045.9|15040.9|0
1754033700000|2025-08-01 07:35:00|15046.3|15041.3|15038.8|15033.8|15052.9|15047.9|15033.5|15028.5|0
1754034000000|2025-08-01 07:40:00|15039.4|15034.4|15039.6|15034.6|15044.6|15039.6|15025.2|15020.2|0
1754034300000|2025-08-01 07:45:00|15039.5|15034.5|15026.5|15021.5|15045.7|15040.7|15024.6|15019.6|0
1754034600000|2025-08-01 07:50:00|15026.6|15021.6|15030.5|15025.5|15034.9|15029.9|15015.7|15010.7|0
1754034900000|2025-08-01 07:55:00|15030.4|15025.4|15048.3|15043.3|15051.3|15046.3|15027.9|15022.9|0
1754035200000|2025-08-01 08:00:00|15049|15044|15035.3|15032.3|15059.1|15056.1|15034.9|15031.9|0
1754035500000|2025-08-01 08:05:00|15035.9|15032.9|15032|15029|15038.4|15035.4|15029.4|15026.4|0
1754035800000|2025-08-01 08:10:00|15032.5|15029.5|15034.9|15031.9|15040|15037|15024.2|15021.2|0
1754036100000|2025-08-01 08:15:00|15035|15032|15037.3|15034.3|15046.3|15043.3|15033.7|15030.7|0
1754036400000|2025-08-01 08:20:00|15038.6|15035.6|15019.8|15016.8|15039.4|15036.4|15019.5|15016.5|0
1754036700000|2025-08-01 08:25:00|15020|15017|14981.3|14978.3|15023.1|15020.1|14977.7|14974.7|0
1754037000000|2025-08-01 08:30:00|14981.1|14978.1|14974.3|14971.3|14996|14993|14972|14969|0
1754037300000|2025-08-01 08:35:00|14974.6|14971.6|14954.4|14951.4|14979.5|14976.5|14954.4|14951.4|0
1754037600000|2025-08-01 08:40:00|14953.9|14950.9|14971|14968|14972.3|14969.3|14952.6|14949.6|0
1754037900000|2025-08-01 08:45:00|14970.2|14967.2|14989.7|14986.7|14990.4|14987.4|14969.2|14966.2|0
1754038200000|2025-08-01 08:50:00|14990|14987|14990.8|14987.8|14993.3|14990.3|14985.9|14982.9|0
1754038500000|2025-08-01 08:55:00|14990.7|14987.7|14982.8|14979.8|14995.8|14992.8|14980.9|14977.9|0
1754038800000|2025-08-01 09:00:00|14982.7|14979.7|14990.9|14987.9|14990.9|14987.9|14978.4|14975.4|0
1754039100000|2025-08-01 09:05:00|14991.2|14988.2|14972.5|14969.5|14991.4|14988.4|14970.7|14967.7|0
1754039400000|2025-08-01 09:10:00|14972.4|14969.4|14971.2|14968.2|14980.5|14977.5|14968.8|14965.8|0
1754039700000|2025-08-01 09:15:00|14971.1|14968.1|14977.7|14974.7|14982.9|14979.9|14963.5|14960.5|0
1754040000000|2025-08-01 09:20:00|14977.8|14974.8|14966.4|14963.4|14977.8|14974.8|14961.1|14958.1|0
1754040300000|2025-08-01 09:25:00|14966.2|14963.2|14963.5|14960.5|14969.4|14966.4|14954.5|14951.5|0
1754040600000|2025-08-01 09:30:00|14963.3|14960.3|14971.4|14968.4|14974.7|14971.7|14953.9|14950.9|0
1754040900000|2025-08-01 09:35:00|14970.9|14967.9|14984.3|14981.3|14984.3|14981.3|14968.7|14965.7|0
1754041200000|2025-08-01 09:40:00|14984.4|14981.4|14983.1|14980.1|14986.5|14983.5|14981.5|14978.5|0
1754041500000|2025-08-01 09:45:00|14983.2|14980.2|14988.3|14985.3|14988.9|14985.9|14981.7|14978.7|0
1754041800000|2025-08-01 09:50:00|14988.4|14985.4|14987.3|14984.3|14990.5|14987.5|14984.3|14981.3|0
1754042100000|2025-08-01 09:55:00|14987.6|14984.6|14988.7|14985.7|14994.7|14991.7|14987.6|14984.6|0
1754042400000|2025-08-01 10:00:00|14988.8|14985.8|14982.2|14979.2|14989.5|14986.5|14982.1|14979.1|0
1754042700000|2025-08-01 10:05:00|14982.1|14979.1|14967.7|14964.7|14982.5|14979.5|14963.4|14960.4|0
1754043000000|2025-08-01 10:10:00|14968|14965|14973.6|14970.6|14978.5|14975.5|14968|14965|0
1754043300000|2025-08-01 10:15:00|14973.5|14970.5|14975.7|14972.7|14977.4|14974.4|14971.2|14968.2|0
1754043600000|2025-08-01 10:20:00|14975.6|14972.6|14969.8|14966.8|14977.5|14974.5|14968.9|14965.9|0
1754043900000|2025-08-01 10:25:00|14969.7|14966.7|14969.8|14966.8|14971.7|14968.7|14960.2|14957.2|0
1754044200000|2025-08-01 10:30:00|14969.5|14966.5|14971.6|14968.6|14971.9|14968.9|14968.3|14965.3|0
1754044500000|2025-08-01 10:35:00|14971.5|14968.5|14966|14963|14971.7|14968.7|14965.9|14962.9|0
1754044800000|2025-08-01 10:40:00|14966.2|14963.2|14953.5|14950.5|14966.5|14963.5|14953.4|14950.4|0
1754045100000|2025-08-01 10:45:00|14953.7|14950.7|14955.4|14952.4|14964.9|14961.9|14942.9|14939.9|0
1754045400000|2025-08-01 10:50:00|14955.7|14952.7|14936.5|14933.5|14955.7|14952.7|14934.9|14931.9|0
1754045700000|2025-08-01 10:55:00|14936.1|14933.1|14949.7|14946.7|14949.7|14946.7|14934|14931|0
1754046000000|2025-08-01 11:00:00|14963.6|14960.6|14967.2|14964.2|14971.3|14968.3|14957.8|14954.8|0
1754046300000|2025-08-01 11:05:00|14967.1|14964.1|14976.1|14973.1|14977.5|14974.5|14964.5|14961.5|0
1754046600000|2025-08-01 11:10:00|14976|14973|14989.9|14986.9|14990.6|14987.6|14975.8|14972.8|0
1754046900000|2025-08-01 11:15:00|14990.5|14987.5|14997.8|14994.8|14998.8|14995.8|14987.7|14984.7|0
1754047200000|2025-08-01 11:20:00|14997.2|14994.2|14998.3|14995.3|15000.4|14997.4|14989.9|14986.9|0
1754047500000|2025-08-01 11:25:00|14997.7|14994.7|14995.8|14992.8|15003.8|15000.8|14995.4|14992.4|0
1754047800000|2025-08-01 11:30:00|14995.9|14992.9|14991.1|14988.1|15005.9|15002.9|14989.4|14986.4|0
1754048100000|2025-08-01 11:35:00|14991|14988|14998.9|14995.9|15002.4|14999.4|14990.5|14987.5|0
1754048400000|2025-08-01 11:40:00|14999.5|14996.5|15001.4|14998.4|15001.6|14998.6|14996.2|14993.2|0
1754048700000|2025-08-01 11:45:00|15000.7|14997.7|15003.1|15000.1|15007.9|15004.9|15000.7|14997.7|0
1754049000000|2025-08-01 11:50:00|15003|15000|15005.5|15002.5|15006.4|15003.4|14999.4|14996.4|0
1754049300000|2025-08-01 11:55:00|15005.4|15002.4|15011|15008|15013.2|15010.2|15004.3|15001.3|0
1754049600000|2025-08-01 12:00:00|15010.6|15007.6|15012.5|15009.5|15014.4|15011.4|15000.6|14997.6|0
1754049900000|2025-08-01 12:05:00|15012.6|15009.6|15009.9|15006.9|15014.8|15011.8|15008.2|15005.2|0
1754050200000|2025-08-01 12:10:00|15010.1|15007.1|15010|15007|15016|15013|15007.6|15004.6|0
1754050500000|2025-08-01 12:15:00|15009.8|15006.8|14999.1|14996.1|15011.6|15008.6|14997.5|14994.5|0
1754050800000|2025-08-01 12:20:00|14999.3|14996.3|15005.7|15002.7|15005.9|15002.9|14999.3|14996.3|0
1754051100000|2025-08-01 12:25:00|15005.8|15002.8|15008.5|15005.5|15009.5|15006.5|15001.9|14998.9|0
1754051400000|2025-08-01 12:30:00|15001.3|14998.3|14977.8|14974.8|15001.3|14998.3|14977.2|14974.2|0
1754051700000|2025-08-01 12:35:00|14977.4|14974.4|15001.8|14998.8|15006.3|15003.3|14977.1|14974.1|0
1754052000000|2025-08-01 12:40:00|15001.4|14998.4|15025.6|15022.6|15028|15025|15001.4|14998.4|0
1754052300000|2025-08-01 12:45:00|15025.2|15022.2|14999.7|14996.7|15025.2|15022.2|14999.7|14996.7|0
1754052600000|2025-08-01 12:50:00|14999.6|14996.6|14992.8|14989.8|15000.3|14997.3|14984.3|14981.3|0
1754052900000|2025-08-01 12:55:00|14992.4|14989.4|14969.5|14966.5|14992.9|14989.9|14968.8|14965.8|0
1754053200000|2025-08-01 13:00:00|14968.9|14965.9|14966.9|14963.9|14976.1|14973.1|14958.2|14955.2|0
1754053500000|2025-08-01 13:05:00|14966.7|14963.7|14984.5|14981.5|14984.9|14981.9|14966.7|14963.7|0
1754053800000|2025-08-01 13:10:00|14984.6|14981.6|14975.1|14972.1|14989.2|14986.2|14971.7|14968.7|0
1754054100000|2025-08-01 13:15:00|14974.4|14971.4|14974.6|14971.6|14975.8|14972.8|14965.5|14962.5|0
1754054400000|2025-08-01 13:20:00|14974.8|14971.8|14973.2|14970.2|14982.3|14979.3|14972.4|14969.4|0
1754054700000|2025-08-01 13:25:00|14952.2|14949.2|14985.4|14982.4|14985.4|14982.4|14947.9|14944.9|0
1754055000000|2025-08-01 13:30:00|14989.1|14986.1|14945.6|14943.8|15019.4|15017.6|14937.8|14936|0
1754055300000|2025-08-01 13:35:00|14941.2|14939.4|14931.4|14929.6|14963.5|14961.7|14911.2|14909.4|0
1754055600000|2025-08-01 13:40:00|14931.9|14930.1|14873.6|14871.8|14932|14930.2|14873.6|14871.8|0
1754055900000|2025-08-01 13:45:00|14873.8|14872|14842.5|14840.7|14888.1|14886.3|14842.1|14840.3|0
1754056200000|2025-08-01 13:50:00|14842.6|14840.8|14847.3|14845.5|14868.3|14866.5|14824.7|14822.9|0
1754056500000|2025-08-01 13:55:00|14845.9|14844.1|14868|14866.2|14885|14883.2|14844.9|14843.1|0
1754056800000|2025-08-01 14:00:00|14864.6|14862.8|14859.8|14858|14870.2|14868.4|14815.8|14814|0
1754057100000|2025-08-01 14:05:00|14860.2|14858.4|14893.9|14892.1|14898|14896.2|14845.1|14843.3|0
1754057400000|2025-08-01 14:10:00|14893.7|14891.9|14899.6|14897.8|14911.7|14909.9|14889.7|14887.9|0
1754057700000|2025-08-01 14:15:00|14899.3|14897.5|14921.6|14919.8|14946.6|14944.8|14898.5|14896.7|0
1754058000000|2025-08-01 14:20:00|14921.7|14919.9|14947.7|14945.9|14950.1|14948.3|14915.7|14913.9|0
1754058300000|2025-08-01 14:25:00|14947.8|14946|14954.9|14953.1|14959.1|14957.3|14931.4|14929.6|0
1754058600000|2025-08-01 14:30:00|14956.8|14955|14978.7|14976.9|14990.1|14988.3|14951|14949.2|0
1754058900000|2025-08-01 14:35:00|14975.9|14974.1|14963|14961.2|14990|14988.2|14961.7|14959.9|0
1754059200000|2025-08-01 14:40:00|14964.9|14963.1|14935.3|14933.5|14972.5|14970.7|14933.6|14931.8|0
1754059500000|2025-08-01 14:45:00|14937.2|14935.4|14925.7|14923.9|14963.3|14961.5|14920.1|14918.3|0
1754059800000|2025-08-01 14:50:00|14925.4|14923.6|14904.8|14903|14933.2|14931.4|14902.1|14900.3|0
1754060100000|2025-08-01 14:55:00|14905.3|14903.5|14893.1|14891.3|14916.8|14915|14886.7|14884.9|0
1754060400000|2025-08-01 15:00:00|14892.8|14891|14885.7|14883.9|14894.1|14892.3|14876.8|14875|0
1754060700000|2025-08-01 15:05:00|14885.9|14884.1|14883.9|14882.1|14901|14899.2|14881.4|14879.6|0
1754061000000|2025-08-01 15:10:00|14883.8|14882|14880.6|14878.8|14898|14896.2|14876.9|14875.1|0
1754061300000|2025-08-01 15:15:00|14879.5|14877.7|14890.5|14888.7|14901|14899.2|14878.2|14876.4|0
1754061600000|2025-08-01 15:20:00|14889.4|14887.6|14874.5|14872.7|14897.9|14896.1|14869.9|14868.1|0
1754061900000|2025-08-01 15:25:00|14874.4|14872.6|14857.7|14855.9|14881.7|14879.9|14857.6|14855.8|0
1754062200000|2025-08-01 15:30:00|14857.6|14855.8|14866.9|14865.1|14872.7|14870.9|14851.7|14849.9|0
1754062500000|2025-08-01 15:35:00|14866.8|14865|14894.7|14892.9|14897.1|14895.3|14866|14864.2|0
1754062800000|2025-08-01 15:40:00|14895.1|14893.3|14920.9|14919.1|14923|14921.2|14893.7|14891.9|0
1754063100000|2025-08-01 15:45:00|14920.7|14918.9|14922.2|14920.4|14932.8|14931|14912.2|14910.4|0
1754063400000|2025-08-01 15:50:00|14922.1|14920.3|14917.5|14915.7|14922.3|14920.5|14908.8|14907|0
1754063700000|2025-08-01 15:55:00|14918|14916.2|14919.1|14917.3|14920.6|14918.8|14904.5|14902.7|0
1754064000000|2025-08-01 16:00:00|14916.3|14914.5|14928.7|14926.9|14935.4|14933.6|14915.8|14914|0
1754064300000|2025-08-01 16:05:00|14928.2|14926.4|14926.7|14924.9|14940.1|14938.3|14920.4|14918.6|0
1754064600000|2025-08-01 16:10:00|14927.7|14925.9|14920.6|14918.8|14928.1|14926.3|14909.9|14908.1|0
1754064900000|2025-08-01 16:15:00|14921.2|14919.4|14925.8|14924|14931.5|14929.7|14912.9|14911.1|0
1754065200000|2025-08-01 16:20:00|14925.1|14923.3|14923|14921.2|14927|14925.2|14914.8|14913|0
1754065500000|2025-08-01 16:25:00|14923.4|14921.6|14911.8|14910|14937.9|14936.1|14911.7|14909.9|0
1754065800000|2025-08-01 16:30:00|14912.1|14910.3|14914.9|14913.1|14915.2|14913.4|14903.3|14901.5|0
1754066100000|2025-08-01 16:35:00|14914.3|14912.5|14892.8|14891|14915.5|14913.7|14891.2|14889.4|0
1754066400000|2025-08-01 16:40:00|14893.3|14891.5|14874|14872.2|14893.3|14891.5|14872.3|14870.5|0
1754066700000|2025-08-01 16:45:00|14872.7|14870.9|14866.1|14864.3|14885.2|14883.4|14862.3|14860.5|0
1754067000000|2025-08-01 16:50:00|14866.4|14864.6|14842.3|14840.5|14867|14865.2|14840.8|14839|0
1754067300000|2025-08-01 16:55:00|14843.2|14841.4|14813.4|14811.6|14847.3|14845.5|14810.1|14808.3|0
1754067600000|2025-08-01 17:00:00|14813.1|14811.3|14806.7|14804.9|14826.4|14824.6|14801.3|14799.5|0
1754067900000|2025-08-01 17:05:00|14804.7|14802.9|14819.2|14817.4|14823.4|14821.6|14792.5|14790.7|0
1754068200000|2025-08-01 17:10:00|14818.9|14817.1|14804.5|14802.7|14820.7|14818.9|14804|14802.2|0
1754068500000|2025-08-01 17:15:00|14803.8|14802|14800|14798.2|14808.9|14807.1|14797.8|14796|0
1754068800000|2025-08-01 17:20:00|14799.5|14797.7|14794.1|14792.3|14807.8|14806|14793.8|14792|0
1754069100000|2025-08-01 17:25:00|14791.9|14790.1|14794|14792.2|14800.2|14798.4|14783.6|14781.8|0
1754069400000|2025-08-01 17:30:00|14793.1|14791.3|14801.8|14800|14816|14814.2|14792.8|14791|0
1754069700000|2025-08-01 17:35:00|14802|14800.2|14788.2|14786.4|14802|14800.2|14781.4|14779.6|0
1754070000000|2025-08-01 17:40:00|14788.7|14786.9|14798.8|14797|14809.6|14807.8|14785.1|14783.3|0
1754070300000|2025-08-01 17:45:00|14798.5|14796.7|14796.2|14794.4|14803.9|14802.1|14785.5|14783.7|0
1754070600000|2025-08-01 17:50:00|14797.6|14795.8|14795.5|14793.7|14807.9|14806.1|14792.8|14791|0
1754070900000|2025-08-01 17:55:00|14795.4|14793.6|14790.6|14788.8|14795.9|14794.1|14783.3|14781.5|0
1754071200000|2025-08-01 18:00:00|14791.2|14789.4|14786|14784.2|14798.6|14796.8|14782.3|14780.5|0
1754071500000|2025-08-01 18:05:00|14785.4|14783.6|14768|14766.2|14788.3|14786.5|14759.4|14757.6|0
1754071800000|2025-08-01 18:10:00|14765.8|14764|14761.9|14760.1|14779|14777.2|14756.1|14754.3|0
1754072100000|2025-08-01 18:15:00|14761.8|14760|14777|14775.2|14784.6|14782.8|14760.4|14758.6|0
1754072400000|2025-08-01 18:20:00|14776.5|14774.7|14802.3|14800.5|14802.3|14800.5|14769.3|14767.5|0
1754072700000|2025-08-01 18:25:00|14800.4|14798.6|14830.2|14828.4|14834.1|14832.3|14798.2|14796.4|0
1754073000000|2025-08-01 18:30:00|14830.4|14828.6|14838.2|14836.4|14851.5|14849.7|14826|14824.2|0
1754073300000|2025-08-01 18:35:00|14838.7|14836.9|14850|14848.2|14850|14848.2|14836.8|14835|0
1754073600000|2025-08-01 18:40:00|14849.7|14847.9|14863.7|14861.9|14863.8|14862|14847.4|14845.6|0
1754073900000|2025-08-01 18:45:00|14863.8|14862|14836.2|14834.4|14864.5|14862.7|14834.2|14832.4|0
1754074200000|2025-08-01 18:50:00|14836.3|14834.5|14803.2|14801.4|14836.3|14834.5|14802|14800.2|0
1754074500000|2025-08-01 18:55:00|14803.7|14801.9|14810.8|14809|14821.4|14819.6|14798.1|14796.3|0
1754074800000|2025-08-01 19:00:00|14809.8|14808|14801.7|14799.9|14820.6|14818.8|14800.3|14798.5|0
1754075100000|2025-08-01 19:05:00|14802.2|14800.4|14812.2|14810.4|14823.6|14821.8|14802.1|14800.3|0
1754075400000|2025-08-01 19:10:00|14811.4|14809.6|14815|14813.2|14818.6|14816.8|14803.6|14801.8|0
1754075700000|2025-08-01 19:15:00|14814.6|14812.8|14829.2|14827.4|14830.1|14828.3|14810.7|14808.9|0
1754076000000|2025-08-01 19:20:00|14829.3|14827.5|14821.2|14819.4|14829.3|14827.5|14803.4|14801.6|0
1754076300000|2025-08-01 19:25:00|14820.7|14818.9|14814.8|14813|14823|14821.2|14808|14806.2|0
1754076600000|2025-08-01 19:30:00|14813.9|14812.1|14821|14819.2|14827.8|14826|14788.4|14786.6|0
1754076900000|2025-08-01 19:35:00|14821.5|14819.7|14809.3|14807.5|14823.3|14821.5|14808.6|14806.8|0
1754077200000|2025-08-01 19:40:00|14808.2|14806.4|14816.1|14814.3|14821.1|14819.3|14808.2|14806.4|0
1754077500000|2025-08-01 19:45:00|14816.6|14814.8|14843.3|14841.5|14852.9|14851.1|14813.5|14811.7|0
1754077800000|2025-08-01 19:50:00|14859.8|14858|14831.5|14829.7|14860.5|14858.7|14809.3|14807.5|0
1754078100000|2025-08-01 19:55:00|14826.8|14825|14818.3|14816.5|14833.4|14831.6|14812.8|14811|0
1754078400000|2025-08-01 20:00:00|14818.9|14815.9|14813|14810|14821.6|14818.6|14807.2|14804.2|0
1754078700000|2025-08-01 20:05:00|14813.2|14810.2|14811.2|14808.2|14814.1|14811.1|14809.4|14806.4|0
1754079000000|2025-08-01 20:10:00|14811.3|14808.3|14815|14812|14818.1|14815.1|14811.2|14808.2|0
1754079300000|2025-08-01 20:15:00|14815.1|14812.1|14813.5|14810.5|14815.7|14812.7|14811.7|14808.7|0
1754079600000|2025-08-01 20:20:00|14813.6|14810.6|14815.2|14812.2|14816.3|14813.3|14808.8|14805.8|0
1754079900000|2025-08-01 20:25:00|14815|14812|14814.9|14811.9|14818.7|14815.7|14814.8|14811.8|0
1754080200000|2025-08-01 20:30:00|14814.8|14811.8|14815.8|14812.8|14817.5|14814.5|14813.5|14810.5|0
1754080500000|2025-08-01 20:35:00|14815.7|14812.7|14815|14812|14816.3|14813.3|14813.8|14810.8|0
1754080800000|2025-08-01 20:40:00|14815.6|14812.6|14814.5|14811.5|14816.9|14813.9|14813.1|14810.1|0
1754081100000|2025-08-01 20:45:00|14814.1|14811.1|14812.7|14809.7|14815.7|14812.7|14812.3|14809.3|0
1754081400000|2025-08-01 20:50:00|14812.5|14809.5|14814.4|14811.4|14814.8|14811.8|14812|14809|0
1754081700000|2025-08-01 20:55:00|14814.5|14811.5|14816.2|14813.2|14816.7|14813.7|14811.8|14808.8|0
1754258400000|2025-08-03 22:00:00|14835.4|14830.4|14818.4|14813.4|14836.5|14831.5|14797.6|14792.6|0
1754258700000|2025-08-03 22:05:00|14817.9|14812.9|14796.1|14791.1|14821.7|14816.7|14784.4|14779.4|0
1754259000000|2025-08-03 22:10:00|14796.3|14791.3|14791.3|14786.3|14802.8|14797.8|14787|14782|0
1754259300000|2025-08-03 22:15:00|14791.2|14786.2|14807.8|14802.8|14811|14806|14788.2|14783.2|0
1754259600000|2025-08-03 22:20:00|14807.7|14802.7|14806.1|14801.1|14810.6|14805.6|14799.4|14794.4|0
1754259900000|2025-08-03 22:25:00|14806|14801|14812.5|14807.5|14812.5|14807.5|14803.8|14798.8|0
1754260200000|2025-08-03 22:30:00|14812.6|14807.6|14820.9|14815.9|14821.6|14816.6|14809.6|14804.6|0
1754260500000|2025-08-03 22:35:00|14820.8|14815.8|14834.7|14829.7|14835.1|14830.1|14818.5|14813.5|0
1754260800000|2025-08-03 22:40:00|14834.6|14829.6|14828.7|14823.7|14838.9|14833.9|14828.4|14823.4|0
1754261100000|2025-08-03 22:45:00|14828.3|14823.3|14837.2|14832.2|14842.3|14837.3|14827.7|14822.7|0
1754261400000|2025-08-03 22:50:00|14836.8|14831.8|14847.5|14842.5|14848.4|14843.4|14836.8|14831.8|0
1754261700000|2025-08-03 22:55:00|14847.6|14842.6|14845.5|14840.5|14850|14845|14841.9|14836.9|0
1754262000000|2025-08-03 23:00:00|14845.6|14840.6|14836.1|14831.1|14845.7|14840.7|14834.7|14829.7|0
1754262300000|2025-08-03 23:05:00|14836|14831|14838.9|14833.9|14838.9|14833.9|14828.2|14823.2|0
1754262600000|2025-08-03 23:10:00|14839|14834|14834.7|14829.7|14839.1|14834.1|14826.7|14821.7|0
1754262900000|2025-08-03 23:15:00|14834.8|14829.8|14852.1|14847.1|14852.7|14847.7|14834.8|14829.8|0
1754263200000|2025-08-03 23:20:00|14852.3|14847.3|14856.8|14851.8|14860|14855|14849.3|14844.3|0
1754263500000|2025-08-03 23:25:00|14856.6|14851.6|14854.2|14849.2|14860.7|14855.7|14851.5|14846.5|0
1754263800000|2025-08-03 23:30:00|14854.1|14849.1|14835.6|14830.6|14854.7|14849.7|14833.8|14828.8|0
1754264100000|2025-08-03 23:35:00|14835.7|14830.7|14834.5|14829.5|14839.1|14834.1|14831.7|14826.7|0
1754264400000|2025-08-03 23:40:00|14834.2|14829.2|14840.7|14835.7|14841.2|14836.2|14828.3|14823.3|0
1754264700000|2025-08-03 23:45:00|14840.4|14835.4|14849.5|14844.5|14850.8|14845.8|14833.5|14828.5|0
1754265000000|2025-08-03 23:50:00|14849.4|14844.4|14854.7|14849.7|14855.8|14850.8|14848.7|14843.7|0
1754265300000|2025-08-03 23:55:00|14854.8|14849.8|14858|14853|14858.2|14853.2|14846.7|14841.7|0
1754265600000|2025-08-04 00:00:00|14858.1|14853.1|14853.3|14848.3|14859.8|14854.8|14851.6|14846.6|0
1754265900000|2025-08-04 00:05:00|14853.7|14848.7|14858.1|14853.1|14859.5|14854.5|14851.2|14846.2|0
1754266200000|2025-08-04 00:10:00|14858|14853|14859|14854|14865.2|14860.2|14857.7|14852.7|0
1754266500000|2025-08-04 00:15:00|14859.1|14854.1|14865.2|14860.2|14867.2|14862.2|14859.1|14854.1|0
1754266800000|2025-08-04 00:20:00|14865.3|14860.3|14861.5|14856.5|14868.7|14863.7|14860.3|14855.3|0
1754267100000|2025-08-04 00:25:00|14861.6|14856.6|14864|14859|14865.8|14860.8|14858.5|14853.5|0
1754267400000|2025-08-04 00:30:00|14864.2|14859.2|14853.4|14848.4|14864.9|14859.9|14852.4|14847.4|0
1754267700000|2025-08-04 00:35:00|14853.6|14848.6|14855.5|14850.5|14863.1|14858.1|14852.6|14847.6|0
1754268000000|2025-08-04 00:40:00|14855.4|14850.4|14860.9|14855.9|14865.1|14860.1|14854.6|14849.6|0
1754268300000|2025-08-04 00:45:00|14860.8|14855.8|14873.2|14868.2|14873.6|14868.6|14859.4|14854.4|0
1754268600000|2025-08-04 00:50:00|14873.4|14868.4|14875|14870|14882.5|14877.5|14870.1|14865.1|0
1754268900000|2025-08-04 00:55:00|14875.6|14870.6|14877.5|14872.5|14877.8|14872.8|14870|14865|0
1754269200000|2025-08-04 01:00:00|14877.4|14872.4|14878.6|14873.6|14883.9|14878.9|14876|14871|0
1754269500000|2025-08-04 01:05:00|14877.5|14872.5|14864.4|14859.4|14878.8|14873.8|14863|14858|0
1754269800000|2025-08-04 01:10:00|14864.8|14859.8|14863.3|14858.3|14874.1|14869.1|14860.9|14855.9|0
1754270100000|2025-08-04 01:15:00|14863.2|14858.2|14876.9|14871.9|14878.3|14873.3|14863.1|14858.1|0
1754270400000|2025-08-04 01:20:00|14877.1|14872.1|14873.6|14868.6|14882.9|14877.9|14871.4|14866.4|0
1754270700000|2025-08-04 01:25:00|14873.5|14868.5|14873.7|14868.7|14881.3|14876.3|14872.5|14867.5|0
1754271000000|2025-08-04 01:30:00|14873.8|14868.8|14881.5|14876.5|14884.2|14879.2|14873.8|14868.8|0
1754271300000|2025-08-04 01:35:00|14881.4|14876.4|14885.6|14880.6|14889.3|14884.3|14876.3|14871.3|0
1754271600000|2025-08-04 01:40:00|14885.8|14880.8|14879.2|14874.2|14886.7|14881.7|14876.4|14871.4|0
1754271900000|2025-08-04 01:45:00|14879.5|14874.5|14878.2|14873.2|14883.6|14878.6|14877.2|14872.2|0
1754272200000|2025-08-04 01:50:00|14877.9|14872.9|14876.3|14871.3|14880.3|14875.3|14872.9|14867.9|0
1754272500000|2025-08-04 01:55:00|14876.2|14871.2|14879.4|14874.4|14880.7|14875.7|14875.2|14870.2|0
1754272800000|2025-08-04 02:00:00|14879.3|14874.3|14879|14874|14881.5|14876.5|14874.6|14869.6|0
1754273100000|2025-08-04 02:05:00|14879.4|14874.4|14877.4|14872.4|14883.3|14878.3|14876.7|14871.7|0
1754273400000|2025-08-04 02:10:00|14877.6|14872.6|14882.9|14877.9|14884.2|14879.2|14873.6|14868.6|0
1754273700000|2025-08-04 02:15:00|14883|14878|14882.9|14877.9|14886.3|14881.3|14880.2|14875.2|0
1754274000000|2025-08-04 02:20:00|14882.8|14877.8|14887.8|14882.8|14888.5|14883.5|14882.2|14877.2|0
1754274300000|2025-08-04 02:25:00|14887.7|14882.7|14882.8|14877.8|14888.5|14883.5|14882.8|14877.8|0
1754274600000|2025-08-04 02:30:00|14882.7|14877.7|14884|14879|14884.8|14879.8|14880.6|14875.6|0
1754274900000|2025-08-04 02:35:00|14884.2|14879.2|14885.4|14880.4|14886.9|14881.9|14882.6|14877.6|0
1754275200000|2025-08-04 02:40:00|14885.5|14880.5|14888.3|14883.3|14889|14884|14884.9|14879.9|0
1754275500000|2025-08-04 02:45:00|14888.1|14883.1|14891.5|14886.5|14891.9|14886.9|14883.4|14878.4|0
1754275800000|2025-08-04 02:50:00|14891.4|14886.4|14893.9|14888.9|14894.5|14889.5|14890.4|14885.4|0
1754276100000|2025-08-04 02:55:00|14893.8|14888.8|14894|14889|14896.3|14891.3|14893.4|14888.4|0
1754276400000|2025-08-04 03:00:00|14894.1|14889.1|14891.7|14886.7|14896.1|14891.1|14891.6|14886.6|0
1754276700000|2025-08-04 03:05:00|14891.6|14886.6|14894.2|14889.2|14895.6|14890.6|14888.8|14883.8|0
1754277000000|2025-08-04 03:10:00|14894.3|14889.3|14893.4|14888.4|14895|14890|14893.3|14888.3|0
1754277300000|2025-08-04 03:15:00|14893.3|14888.3|14893.3|14888.3|14893.5|14888.5|14887.8|14882.8|0
1754277600000|2025-08-04 03:20:00|14893.2|14888.2|14889.2|14884.2|14893.2|14888.2|14887.8|14882.8|0
1754277900000|2025-08-04 03:25:00|14889.1|14884.1|14890.9|14885.9|14891.6|14886.6|14885.7|14880.7|0
1754278200000|2025-08-04 03:30:00|14891|14886|14891.8|14886.8|14893.2|14888.2|14889.8|14884.8|0
1754278500000|2025-08-04 03:35:00|14891.7|14886.7|14889.6|14884.6|14891.7|14886.7|14889.2|14884.2|0
1754278800000|2025-08-04 03:40:00|14889.7|14884.7|14897.6|14892.6|14898|14893|14888.1|14883.1|0
1754279100000|2025-08-04 03:45:00|14897.5|14892.5|14899.7|14894.7|14900.8|14895.8|14894.9|14889.9|0
1754279400000|2025-08-04 03:50:00|14899.9|14894.9|14900.3|14895.3|14900.3|14895.3|14895.7|14890.7|0
1754279700000|2025-08-04 03:55:00|14900.2|14895.2|14900.1|14895.1|14900.8|14895.8|14898.3|14893.3|0
1754280000000|2025-08-04 04:00:00|14900|14895|14896.9|14891.9|14900.3|14895.3|14895.1|14890.1|0
1754280300000|2025-08-04 04:05:00|14897|14892|14896.6|14891.6|14897.1|14892.1|14894.2|14889.2|0
1754280600000|2025-08-04 04:10:00|14896.5|14891.5|14890.8|14885.8|14897.4|14892.4|14890.5|14885.5|0
1754280900000|2025-08-04 04:15:00|14890.7|14885.7|14882.6|14877.6|14891.9|14886.9|14879.1|14874.1|0
1754281200000|2025-08-04 04:20:00|14882.5|14877.5|14877.5|14872.5|14885.5|14880.5|14875.4|14870.4|0
1754281500000|2025-08-04 04:25:00|14877.3|14872.3|14885.7|14880.7|14886|14881|14877|14872|0
1754281800000|2025-08-04 04:30:00|14885.6|14880.6|14891.2|14886.2|14892.4|14887.4|14881.9|14876.9|0
1754282100000|2025-08-04 04:35:00|14891.1|14886.1|14893.5|14888.5|14895.4|14890.4|14888.7|14883.7|0
1754282400000|2025-08-04 04:40:00|14893.6|14888.6|14890.4|14885.4|14894|14889|14889.3|14884.3|0
1754282700000|2025-08-04 04:45:00|14890.3|14885.3|14887.3|14882.3|14891.2|14886.2|14885|14880|0
1754283000000|2025-08-04 04:50:00|14887.4|14882.4|14888.8|14883.8|14890.7|14885.7|14886.7|14881.7|0
1754283300000|2025-08-04 04:55:00|14888.9|14883.9|14887.3|14882.3|14888.9|14883.9|14884.5|14879.5|0
1754283600000|2025-08-04 05:00:00|14887.4|14882.4|14888.8|14883.8|14889.6|14884.6|14886.1|14881.1|0
1754283900000|2025-08-04 05:05:00|14888.7|14883.7|14885|14880|14890|14885|14884.2|14879.2|0
1754284200000|2025-08-04 05:10:00|14884.9|14879.9|14885.1|14880.1|14887.4|14882.4|14882.6|14877.6|0
1754284500000|2025-08-04 05:15:00|14884.3|14879.3|14890.6|14885.6|14892|14887|14881.2|14876.2|0
1754284800000|2025-08-04 05:20:00|14890.7|14885.7|14893.2|14888.2|14894.2|14889.2|14888|14883|0
1754285100000|2025-08-04 05:25:00|14893.3|14888.3|14894.8|14889.8|14895.4|14890.4|14891.1|14886.1|0
1754285400000|2025-08-04 05:30:00|14894.7|14889.7|14902.4|14897.4|14905|14900|14892.9|14887.9|0
1754285700000|2025-08-04 05:35:00|14902.5|14897.5|14899.7|14894.7|14905.2|14900.2|14899.4|14894.4|0
1754286000000|2025-08-04 05:40:00|14899.6|14894.6|14903.2|14898.2|14905.9|14900.9|14898.3|14893.3|0
1754286300000|2025-08-04 05:45:00|14902.8|14897.8|14902.7|14897.7|14903.5|14898.5|14900.1|14895.1|0
1754286600000|2025-08-04 05:50:00|14902.8|14897.8|14904.1|14899.1|14905.6|14900.6|14902.5|14897.5|0
1754286900000|2025-08-04 05:55:00|14904.2|14899.2|14897|14892|14904.4|14899.4|14895.1|14890.1|0
1754287200000|2025-08-04 06:00:00|14896.4|14891.4|14903.6|14898.6|14903.9|14898.9|14895.5|14890.5|0
1754287500000|2025-08-04 06:05:00|14903.5|14898.5|14901.6|14896.6|14907.1|14902.1|14898.8|14893.8|0
1754287800000|2025-08-04 06:10:00|14901.7|14896.7|14906.3|14901.3|14908.8|14903.8|14896.9|14891.9|0
1754288100000|2025-08-04 06:15:00|14906.7|14901.7|14904.6|14899.6|14907.7|14902.7|14901.9|14896.9|0
1754288400000|2025-08-04 06:20:00|14904.5|14899.5|14889.5|14884.5|14905.6|14900.6|14889.3|14884.3|0
1754288700000|2025-08-04 06:25:00|14889.6|14884.6|14897.7|14892.7|14897.8|14892.8|14884.2|14879.2|0
1754289000000|2025-08-04 06:30:00|14897.6|14892.6|14882.9|14877.9|14897.6|14892.6|14881.5|14876.5|0
1754289300000|2025-08-04 06:35:00|14882.5|14877.5|14877.6|14872.6|14887.3|14882.3|14872|14867|0
1754289600000|2025-08-04 06:40:00|14877.7|14872.7|14891.2|14886.2|14891.8|14886.8|14873.8|14868.8|0
1754289900000|2025-08-04 06:45:00|14891.1|14886.1|14896|14891|14897.2|14892.2|14885.5|14880.5|0
1754290200000|2025-08-04 06:50:00|14895.8|14890.8|14900.8|14895.8|14904.2|14899.2|14893.6|14888.6|0
1754290500000|2025-08-04 06:55:00|14900.6|14895.6|14902|14897|14905.7|14900.7|14895.9|14890.9|0
1754290800000|2025-08-04 07:00:00|14899.9|14894.9|14905.3|14900.3|14905.8|14900.8|14893.2|14888.2|0
1754291100000|2025-08-04 07:05:00|14905.5|14900.5|14913.9|14908.9|14914.6|14909.6|14900.7|14895.7|0
1754291400000|2025-08-04 07:10:00|14913.6|14908.6|14913.8|14908.8|14921.1|14916.1|14908.9|14903.9|0
1754291700000|2025-08-04 07:15:00|14913.7|14908.7|14912.8|14907.8|14913.8|14908.8|14908.5|14903.5|0
1754292000000|2025-08-04 07:20:00|14912.7|14907.7|14912.9|14907.9|14920.1|14915.1|14906.6|14901.6|0
1754292300000|2025-08-04 07:25:00|14912.8|14907.8|14920.4|14915.4|14922.7|14917.7|14912.1|14907.1|0
1754292600000|2025-08-04 07:30:00|14920.3|14915.3|14935.1|14930.1|14936.2|14931.2|14919|14914|0
1754292900000|2025-08-04 07:35:00|14935.2|14930.2|14933.3|14928.3|14940.7|14935.7|14932.2|14927.2|0
1754293200000|2025-08-04 07:40:00|14933.2|14928.2|14932|14927|14939.3|14934.3|14931|14926|0
1754293500000|2025-08-04 07:45:00|14932.1|14927.1|14929.1|14924.1|14938|14933|14926.6|14921.6|0
1754293800000|2025-08-04 07:50:00|14929.2|14924.2|14925.3|14920.3|14930.3|14925.3|14918.2|14913.2|0
1754294100000|2025-08-04 07:55:00|14926.2|14921.2|14919.2|14914.2|14929.1|14924.1|14915.7|14910.7|0
1754294400000|2025-08-04 08:00:00|14919.9|14914.9|14943.8|14940.8|14945.4|14942.4|14918|14913|0
1754294700000|2025-08-04 08:05:00|14943.7|14940.7|14950.4|14947.4|14950.6|14947.6|14936.6|14933.6|0
1754295000000|2025-08-04 08:10:00|14950.3|14947.3|14948|14945|14950.4|14947.4|14943.3|14940.3|0
1754295300000|2025-08-04 08:15:00|14947.8|14944.8|14946|14943|14950.5|14947.5|14945.8|14942.8|0
1754295600000|2025-08-04 08:20:00|14944.9|14941.9|14948.2|14945.2|14948.3|14945.3|14944|14941|0
1754295900000|2025-08-04 08:25:00|14948.6|14945.6|14944.5|14941.5|14949.6|14946.6|14941|14938|0
1754296200000|2025-08-04 08:30:00|14944.3|14941.3|14942.2|14939.2|14946.7|14943.7|14939.7|14936.7|0
1754296500000|2025-08-04 08:35:00|14941.3|14938.3|14947.7|14944.7|14948.1|14945.1|14941.3|14938.3|0
1754296800000|2025-08-04 08:40:00|14948.1|14945.1|14949.4|14946.4|14949.8|14946.8|14945.9|14942.9|0
1754297100000|2025-08-04 08:45:00|14949.7|14946.7|14947.8|14944.8|14949.9|14946.9|14946.8|14943.8|0
1754297400000|2025-08-04 08:50:00|14947.9|14944.9|14951.8|14948.8|14953.3|14950.3|14947.6|14944.6|0
1754297700000|2025-08-04 08:55:00|14951.9|14948.9|14958.9|14955.9|14959|14956|14951.2|14948.2|0
1754298000000|2025-08-04 09:00:00|14958.3|14955.3|14960|14957|14960.6|14957.6|14957.4|14954.4|0
1754298300000|2025-08-04 09:05:00|14959.8|14956.8|14961.1|14958.1|14963.2|14960.2|14959.2|14956.2|0
1754298600000|2025-08-04 09:10:00|14961|14958|14967.1|14964.1|14967.3|14964.3|14960.7|14957.7|0
1754298900000|2025-08-04 09:15:00|14966.3|14963.3|14964.3|14961.3|14967.1|14964.1|14963.6|14960.6|0
1754299200000|2025-08-04 09:20:00|14963.9|14960.9|14962.7|14959.7|14964.7|14961.7|14962.4|14959.4|0
1754299500000|2025-08-04 09:25:00|14962.6|14959.6|14956.6|14953.6|14962.9|14959.9|14956.2|14953.2|0
1754299800000|2025-08-04 09:30:00|14956.7|14953.7|14959.5|14956.5|14959.8|14956.8|14955.1|14952.1|0
1754300100000|2025-08-04 09:35:00|14959.3|14956.3|14965.8|14962.8|14966.2|14963.2|14959.3|14956.3|0
1754300400000|2025-08-04 09:40:00|14965.9|14962.9|14964.7|14961.7|14967.8|14964.8|14963.5|14960.5|0
1754300700000|2025-08-04 09:45:00|14964.2|14961.2|14960.7|14957.7|14964.8|14961.8|14958.6|14955.6|0
1754301000000|2025-08-04 09:50:00|14961.1|14958.1|14961.4|14958.4|14961.7|14958.7|14959.3|14956.3|0
1754301300000|2025-08-04 09:55:00|14960.9|14957.9|14960.6|14957.6|14961.9|14958.9|14959.4|14956.4|0
1754301600000|2025-08-04 10:00:00|14960.7|14957.7|14963.6|14960.6|14963.6|14960.6|14959.6|14956.6|0
1754301900000|2025-08-04 10:05:00|14963.3|14960.3|14964.2|14961.2|14967.2|14964.2|14963.3|14960.3|0
1754302200000|2025-08-04 10:10:00|14964|14961|14968.3|14965.3|14970.7|14967.7|14964|14961|0
1754302500000|2025-08-04 10:15:00|14969.2|14966.2|14964.8|14961.8|14970.1|14967.1|14964.2|14961.2|0
1754302800000|2025-08-04 10:20:00|14964.7|14961.7|14971|14968|14971.1|14968.1|14963.4|14960.4|0
1754303100000|2025-08-04 10:25:00|14971.1|14968.1|14975|14972|14976.6|14973.6|14970.9|14967.9|0
1754303400000|2025-08-04 10:30:00|14975.1|14972.1|14977.2|14974.2|14977.2|14974.2|14973.3|14970.3|0
1754303700000|2025-08-04 10:35:00|14977.1|14974.1|14970.1|14967.1|14977.6|14974.6|14969.2|14966.2|0
1754304000000|2025-08-04 10:40:00|14970.2|14967.2|14974.6|14971.6|14978|14975|14969.8|14966.8|0
1754304300000|2025-08-04 10:45:00|14974.5|14971.5|14972.3|14969.3|14975.4|14972.4|14969.7|14966.7|0
1754304600000|2025-08-04 10:50:00|14972.7|14969.7|14968.3|14965.3|14975.5|14972.5|14968.3|14965.3|0
1754304900000|2025-08-04 10:55:00|14968.6|14965.6|14965.5|14962.5|14969.2|14966.2|14965|14962|0
1754305200000|2025-08-04 11:00:00|14963.2|14960.2|14950.3|14947.3|14964.2|14961.2|14948.7|14945.7|0
1754305500000|2025-08-04 11:05:00|14950.5|14947.5|14951.4|14948.4|14952.2|14949.2|14946.1|14943.1|0
1754305800000|2025-08-04 11:10:00|14951.2|14948.2|14948.6|14945.6|14951.6|14948.6|14945.8|14942.8|0
1754306100000|2025-08-04 11:15:00|14948.7|14945.7|14947.4|14944.4|14951.9|14948.9|14945.9|14942.9|0
1754306400000|2025-08-04 11:20:00|14947.5|14944.5|14946.9|14943.9|14950.5|14947.5|14945.9|14942.9|0
1754306700000|2025-08-04 11:25:00|14946|14943|14951.7|14948.7|14953.8|14950.8|14946|14943|0
1754307000000|2025-08-04 11:30:00|14951.8|14948.8|14955.8|14952.8|14959.9|14956.9|14951.1|14948.1|0
1754307300000|2025-08-04 11:35:00|14955.7|14952.7|14950.7|14947.7|14956.3|14953.3|14950.3|14947.3|0
1754307600000|2025-08-04 11:40:00|14950.8|14947.8|14951.1|14948.1|14952.7|14949.7|14950.2|14947.2|0
1754307900000|2025-08-04 11:45:00|14951.2|14948.2|14946.2|14943.2|14951.2|14948.2|14946.2|14943.2|0
1754308200000|2025-08-04 11:50:00|14946.1|14943.1|14945.1|14942.1|14948.2|14945.2|14944.7|14941.7|0
1754308500000|2025-08-04 11:55:00|14945|14942|14941.5|14938.5|14945|14942|14938.7|14935.7|0
1754308800000|2025-08-04 12:00:00|14940.7|14937.7|14941.1|14938.1|14943.6|14940.6|14939.3|14936.3|0
1754309100000|2025-08-04 12:05:00|14941.6|14938.6|14934.2|14931.2|14941.6|14938.6|14934.2|14931.2|0
1754309400000|2025-08-04 12:10:00|14934.3|14931.3|14938|14935|14938|14935|14934.2|14931.2|0
1754309700000|2025-08-04 12:15:00|14937.9|14934.9|14942.9|14939.9|14943.5|14940.5|14936.7|14933.7|0
1754310000000|2025-08-04 12:20:00|14942.7|14939.7|14944.8|14941.8|14946.2|14943.2|14942.6|14939.6|0
1754310300000|2025-08-04 12:25:00|14944.7|14941.7|14945.6|14942.6|14947.2|14944.2|14942.5|14939.5|0
1754310600000|2025-08-04 12:30:00|14945.5|14942.5|14948.5|14945.5|14950|14947|14945.1|14942.1|0
1754310900000|2025-08-04 12:35:00|14948.3|14945.3|14949.9|14946.9|14950.7|14947.7|14945.7|14942.7|0
1754311200000|2025-08-04 12:40:00|14949.6|14946.6|14946.2|14943.2|14950.8|14947.8|14945.7|14942.7|0
1754311500000|2025-08-04 12:45:00|14946.3|14943.3|14943.3|14940.3|14946.9|14943.9|14941.4|14938.4|0
1754311800000|2025-08-04 12:50:00|14943|14940|14945.1|14942.1|14946.3|14943.3|14943|14940|0
1754312100000|2025-08-04 12:55:00|14945.2|14942.2|14947.1|14944.1|14948.4|14945.4|14945.2|14942.2|0
1754312400000|2025-08-04 13:00:00|14947.2|14944.2|14947.3|14944.3|14950.5|14947.5|14944.7|14941.7|0
1754312700000|2025-08-04 13:05:00|14947.4|14944.4|14950.1|14947.1|14950.5|14947.5|14946.5|14943.5|0
1754313000000|2025-08-04 13:10:00|14949.7|14946.7|14946.5|14943.5|14951.4|14948.4|14945.4|14942.4|0
1754313300000|2025-08-04 13:15:00|14946.4|14943.4|14950.5|14947.5|14950.5|14947.5|14946.4|14943.4|0
1754313600000|2025-08-04 13:20:00|14950.6|14947.6|14948.8|14945.8|14951.3|14948.3|14947|14944|0
1754313900000|2025-08-04 13:25:00|14945.1|14942.1|14965.2|14962.2|14969|14966|14944.8|14941.8|0
1754314200000|2025-08-04 13:30:00|14964|14961|14998.1|14996.3|14998.1|14996.3|14961.9|14958.9|0
1754314500000|2025-08-04 13:35:00|14998|14996.2|15026.4|15024.6|15036.8|15035|14992.8|14991|0
1754314800000|2025-08-04 13:40:00|15028|15026.2|15042.7|15040.9|15047.5|15045.7|15018.5|15016.7|0
1754315100000|2025-08-04 13:45:00|15043|15041.2|15059.8|15058|15072.3|15070.5|15043|15041.2|0
1754315400000|2025-08-04 13:50:00|15059.9|15058.1|15067.3|15065.5|15068.7|15066.9|15048|15046.2|0
1754315700000|2025-08-04 13:55:00|15067.7|15065.9|15086.4|15084.6|15095|15093.2|15063.4|15061.6|0
1754316000000|2025-08-04 14:00:00|15086.5|15084.7|15068.9|15067.1|15090|15088.2|15065.4|15063.6|0
1754316300000|2025-08-04 14:05:00|15069.9|15068.1|15059|15057.2|15075.2|15073.4|15057.3|15055.5|0
1754316600000|2025-08-04 14:10:00|15058.9|15057.1|15082.4|15080.6|15082.4|15080.6|15047.4|15045.6|0
1754316900000|2025-08-04 14:15:00|15082.6|15080.8|15075.7|15073.9|15087.7|15085.9|15071.2|15069.4|0
1754317200000|2025-08-04 14:20:00|15075.8|15074|15059.4|15057.6|15082.1|15080.3|15058.4|15056.6|0
1754317500000|2025-08-04 14:25:00|15059.5|15057.7|15072.5|15070.7|15075.8|15074|15056.2|15054.4|0
1754317800000|2025-08-04 14:30:00|15072.2|15070.4|15080.8|15079|15080.9|15079.1|15054.3|15052.5|0
1754318100000|2025-08-04 14:35:00|15081.3|15079.5|15080.1|15078.3|15086.7|15084.9|15075.2|15073.4|0
1754318400000|2025-08-04 14:40:00|15080|15078.2|15065.4|15063.6|15083.6|15081.8|15059.9|15058.1|0
1754318700000|2025-08-04 14:45:00|15065|15063.2|15075.9|15074.1|15076.8|15075|15055.5|15053.7|0
1754319000000|2025-08-04 14:50:00|15075.4|15073.6|15047.2|15045.4|15076.8|15075|15043.4|15041.6|0
1754319300000|2025-08-04 14:55:00|15047.3|15045.5|15060.9|15059.1|15061.4|15059.6|15041.9|15040.1|0
1754319600000|2025-08-04 15:00:00|15061.5|15059.7|15058.7|15056.9|15063.2|15061.4|15041.2|15039.4|0
1754319900000|2025-08-04 15:05:00|15058.6|15056.8|15048.3|15046.5|15061.3|15059.5|15042|15040.2|0
1754320200000|2025-08-04 15:10:00|15048.5|15046.7|15050.4|15048.6|15052.3|15050.5|15040.6|15038.8|0
1754320500000|2025-08-04 15:15:00|15050.8|15049|15041.4|15039.6|15054.8|15053|15034|15032.2|0
1754320800000|2025-08-04 15:20:00|15041.3|15039.5|15053.5|15051.7|15053.5|15051.7|15038.4|15036.6|0
1754321100000|2025-08-04 15:25:00|15053.6|15051.8|15057.9|15056.1|15064.2|15062.4|15053.1|15051.3|0
1754321400000|2025-08-04 15:30:00|15056.6|15054.8|15061.5|15059.7|15065.3|15063.5|15052.7|15050.9|0
1754321700000|2025-08-04 15:35:00|15061.6|15059.8|15068.7|15066.9|15070.3|15068.5|15058.8|15057|0
1754322000000|2025-08-04 15:40:00|15069|15067.2|15055.2|15053.4|15070.3|15068.5|15051.5|15049.7|0
1754322300000|2025-08-04 15:45:00|15055.1|15053.3|15063.6|15061.8|15065.7|15063.9|15049.4|15047.6|0
1754322600000|2025-08-04 15:50:00|15063.8|15062|15081.1|15079.3|15081.8|15080|15061|15059.2|0
1754322900000|2025-08-04 15:55:00|15080.9|15079.1|15089|15087.2|15092.8|15091|15080|15078.2|0
1754323200000|2025-08-04 16:00:00|15089.4|15087.6|15090.9|15089.1|15095.3|15093.5|15083.1|15081.3|0
1754323500000|2025-08-04 16:05:00|15091.4|15089.6|15097.7|15095.9|15104.1|15102.3|15089.4|15087.6|0
1754323800000|2025-08-04 16:10:00|15098.3|15096.5|15091.5|15089.7|15104.1|15102.3|15090.6|15088.8|0
1754324100000|2025-08-04 16:15:00|15091.9|15090.1|15105.8|15104|15108.8|15107|15091.9|15090.1|0
1754324400000|2025-08-04 16:20:00|15106.1|15104.3|15101.9|15100.1|15106.3|15104.5|15099.3|15097.5|0
1754324700000|2025-08-04 16:25:00|15101.7|15099.9|15104.8|15103|15110.6|15108.8|15100.4|15098.6|0
1754325000000|2025-08-04 16:30:00|15104.6|15102.8|15111.3|15109.5|15113.9|15112.1|15104.6|15102.8|0
1754325300000|2025-08-04 16:35:00|15111.1|15109.3|15103.6|15101.8|15115.7|15113.9|15103.6|15101.8|0
1754325600000|2025-08-04 16:40:00|15103.5|15101.7|15100.2|15098.4|15103.8|15102|15096.6|15094.8|0
1754325900000|2025-08-04 16:45:00|15100|15098.2|15101.2|15099.4|15102.3|15100.5|15097.6|15095.8|0
1754326200000|2025-08-04 16:50:00|15101.3|15099.5|15104.9|15103.1|15106.6|15104.8|15098.8|15097|0
1754326500000|2025-08-04 16:55:00|15104.8|15103|15101.7|15099.9|15104.8|15103|15094.9|15093.1|0
1754326800000|2025-08-04 17:00:00|15101.5|15099.7|15108.3|15106.5|15109.1|15107.3|15098.2|15096.4|0
1754327100000|2025-08-04 17:05:00|15108.2|15106.4|15108.3|15106.5|15110.4|15108.6|15102.1|15100.3|0
1754327400000|2025-08-04 17:10:00|15108.5|15106.7|15110.7|15108.9|15112|15110.2|15106.2|15104.4|0
1754327700000|2025-08-04 17:15:00|15110.6|15108.8|15111.1|15109.3|15111.7|15109.9|15107|15105.2|0
1754328000000|2025-08-04 17:20:00|15111.3|15109.5|15104.7|15102.9|15111.3|15109.5|15097.4|15095.6|0
1754328300000|2025-08-04 17:25:00|15105.1|15103.3|15105.5|15103.7|15107.1|15105.3|15101.7|15099.9|0
1754328600000|2025-08-04 17:30:00|15105.9|15104.1|15105|15103.2|15108.6|15106.8|15103.9|15102.1|0
1754328900000|2025-08-04 17:35:00|15105.5|15103.7|15105|15103.2|15107.1|15105.3|15102.5|15100.7|0
1754329200000|2025-08-04 17:40:00|15105.2|15103.4|15097.3|15095.5|15107.5|15105.7|15096.4|15094.6|0
1754329500000|2025-08-04 17:45:00|15097.5|15095.7|15094.3|15092.5|15099.6|15097.8|15080.2|15078.4|0
1754329800000|2025-08-04 17:50:00|15095.2|15093.4|15098.5|15096.7|15103.7|15101.9|15092.5|15090.7|0
1754330100000|2025-08-04 17:55:00|15098.8|15097|15100.2|15098.4|15102.7|15100.9|15097.2|15095.4|0
1754330400000|2025-08-04 18:00:00|15099.7|15097.9|15103.2|15101.4|15103.2|15101.4|15097.3|15095.5|0
1754330700000|2025-08-04 18:05:00|15102.8|15101|15102.9|15101.1|15110.1|15108.3|15102.2|15100.4|0
1754331000000|2025-08-04 18:10:00|15102.4|15100.6|15100.1|15098.3|15107.1|15105.3|15096.6|15094.8|0
1754331300000|2025-08-04 18:15:00|15099.1|15097.3|15091|15089.2|15099.9|15098.1|15089.6|15087.8|0
1754331600000|2025-08-04 18:20:00|15091.4|15089.6|15091.8|15090|15094.4|15092.6|15088.5|15086.7|0
1754331900000|2025-08-04 18:25:00|15091.7|15089.9|15084.8|15083|15092.9|15091.1|15081.3|15079.5|0
1754332200000|2025-08-04 18:30:00|15085.6|15083.8|15084.3|15082.5|15088|15086.2|15083.8|15082|0
1754332500000|2025-08-04 18:35:00|15084.4|15082.6|15082.8|15081|15087.4|15085.6|15080|15078.2|0
1754332800000|2025-08-04 18:40:00|15082.9|15081.1|15081.4|15079.6|15083.3|15081.5|15076.6|15074.8|0
1754333100000|2025-08-04 18:45:00|15081.3|15079.5|15084.7|15082.9|15084.7|15082.9|15078.5|15076.7|0
1754333400000|2025-08-04 18:50:00|15084.6|15082.8|15079.9|15078.1|15085.5|15083.7|15078.6|15076.8|0
1754333700000|2025-08-04 18:55:00|15079.8|15078|15080.5|15078.7|15082.1|15080.3|15077.7|15075.9|0
1754334000000|2025-08-04 19:00:00|15080.2|15078.4|15073|15071.2|15086|15084.2|15073|15071.2|0
1754334300000|2025-08-04 19:05:00|15071.9|15070.1|15079.8|15078|15083|15081.2|15070.3|15068.5|0
1754334600000|2025-08-04 19:10:00|15079.6|15077.8|15086.7|15084.9|15088.3|15086.5|15077.5|15075.7|0
1754334900000|2025-08-04 19:15:00|15086.6|15084.8|15088.7|15086.9|15099.3|15097.5|15086.1|15084.3|0
1754335200000|2025-08-04 19:20:00|15088.8|15087|15086.1|15084.3|15090.9|15089.1|15086.1|15084.3|0
1754335500000|2025-08-04 19:25:00|15085.8|15084|15075.8|15074|15085.8|15084|15075|15073.2|0
1754335800000|2025-08-04 19:30:00|15076.1|15074.3|15072|15070.2|15076.2|15074.4|15067.9|15066.1|0
1754336100000|2025-08-04 19:35:00|15072.1|15070.3|15070.7|15068.9|15072.9|15071.1|15061.8|15060|0
1754336400000|2025-08-04 19:40:00|15071.3|15069.5|15074.5|15072.7|15080.4|15078.6|15070.7|15068.9|0
1754336700000|2025-08-04 19:45:00|15074.2|15072.4|15079.9|15078.1|15080.9|15079.1|15074|15072.2|0
1754337000000|2025-08-04 19:50:00|15080.7|15078.9|15089.7|15087.9|15098|15096.2|15080.4|15078.6|0
1754337300000|2025-08-04 19:55:00|15095.6|15093.8|15104.2|15102.4|15107.4|15105.6|15090.2|15088.4|0
1754337600000|2025-08-04 20:00:00|15104.8|15101.8|15103.9|15100.9|15106.2|15103.2|15085.5|15082.5|0
1754337900000|2025-08-04 20:05:00|15103.8|15100.8|15108.2|15105.2|15111.4|15108.4|15103.8|15100.8|0
1754338200000|2025-08-04 20:10:00|15108|15105|15115.6|15112.6|15116.3|15113.3|15107.1|15104.1|0
1754338500000|2025-08-04 20:15:00|15115.5|15112.5|15116.1|15113.1|15116.3|15113.3|15110.7|15107.7|0
1754338800000|2025-08-04 20:20:00|15116.5|15113.5|15112.9|15109.9|15116.5|15113.5|15107.9|15104.9|0
1754339100000|2025-08-04 20:25:00|15112|15109|15116.8|15113.8|15117.2|15114.2|15110.3|15107.3|0
1754339400000|2025-08-04 20:30:00|15116.6|15113.6|15115.9|15112.9|15118.1|15115.1|15113|15110|0
1754339700000|2025-08-04 20:35:00|15115.8|15112.8|15126.8|15123.8|15127.1|15124.1|15115.1|15112.1|0
1754340000000|2025-08-04 20:40:00|15127.2|15124.2|15122.5|15119.5|15134.2|15131.2|15122.5|15119.5|0
1754340300000|2025-08-04 20:45:00|15122.6|15119.6|15121|15118|15123.6|15120.6|15120.9|15117.9|0
1754340600000|2025-08-04 20:50:00|15121.1|15118.1|15126.2|15123.2|15126.2|15123.2|15120.8|15117.8|0
1754340900000|2025-08-04 20:55:00|15126.3|15123.3|15130.9|15127.9|15130.9|15127.9|15123.6|15120.6|0
1754341200000|2025-08-04 21:00:00|15131|15128|15131.9|15128.9|15131.9|15128.9|15129.5|15126.5|0
1754341500000|2025-08-04 21:05:00|15131.7|15128.7|15128.7|15125.7|15131.7|15128.7|15128.2|15125.2|0
1754341800000|2025-08-04 21:10:00|15128.9|15125.9|15127.7|15124.7|15129.6|15126.6|15127.2|15124.2|0
1754342100000|2025-08-04 21:15:00|15127.5|15124.5|15126.6|15123.6|15127.5|15124.5|15126|15123|0
1754342400000|2025-08-04 21:20:00|15126.5|15123.5|15127.8|15124.8|15127.8|15124.8|15126.3|15123.3|0
1754342700000|2025-08-04 21:25:00|15127.9|15124.9|15126.6|15123.6|15128.2|15125.2|15126.5|15123.5|0
1754343000000|2025-08-04 21:30:00|15126.8|15123.8|15129.7|15126.7|15129.7|15126.7|15126.6|15123.6|0
1754343300000|2025-08-04 21:35:00|15129.6|15126.6|15131.3|15128.3|15131.4|15128.4|15128.3|15125.3|0
1754343600000|2025-08-04 21:40:00|15130.9|15127.9|15131.7|15128.7|15131.8|15128.8|15130.2|15127.2|0
1754343900000|2025-08-04 21:45:00|15131.8|15128.8|15131.3|15128.3|15132.1|15129.1|15130.8|15127.8|0
1754344200000|2025-08-04 21:50:00|15131.2|15128.2|15131.5|15128.5|15132.2|15129.2|15130|15127|0
1754344500000|2025-08-04 21:55:00|15131.4|15128.4|15131.6|15128.6|15132|15129|15130.9|15127.9|0
1754344800000|2025-08-04 22:00:00|15138.8|15135.8|15138.4|15135.4|15139.6|15136.6|15137.8|15134.8|0
1754345100000|2025-08-04 22:05:00|15139|15136|15137.3|15134.3|15139|15136|15136.9|15133.9|0
1754345400000|2025-08-04 22:10:00|15137.6|15134.6|15135.8|15132.8|15137.7|15134.7|15134.5|15131.5|0
1754345700000|2025-08-04 22:15:00|15135.7|15132.7|15135.1|15132.1|15135.8|15132.8|15130.1|15127.1|0
1754346000000|2025-08-04 22:20:00|15135.3|15132.3|15130.7|15127.7|15135.6|15132.6|15130.2|15127.2|0
1754346300000|2025-08-04 22:25:00|15130.8|15127.8|15129.7|15126.7|15134.9|15131.9|15127.5|15124.5|0
1754346600000|2025-08-04 22:30:00|15129.6|15126.6|15126.7|15123.7|15130|15127|15125.8|15122.8|0
1754346900000|2025-08-04 22:35:00|15126.6|15123.6|15124.9|15121.9|15129.2|15126.2|15123.2|15120.2|0
1754347200000|2025-08-04 22:40:00|15124.8|15121.8|15126.9|15123.9|15126.9|15123.9|15124.8|15121.8|0
1754347500000|2025-08-04 22:45:00|15126.8|15123.8|15130.4|15127.4|15131.2|15128.2|15126.8|15123.8|0
1754347800000|2025-08-04 22:50:00|15130.5|15127.5|15132.4|15129.4|15132.4|15129.4|15130.1|15127.1|0
1754348100000|2025-08-04 22:55:00|15132.5|15129.5|15133.7|15130.7|15134|15131|15132.5|15129.5|0
1754348400000|2025-08-04 23:00:00|15133.8|15130.8|15134.7|15131.7|15135.6|15132.6|15133.7|15130.7|0
1754348700000|2025-08-04 23:05:00|15134.6|15131.6|15135.8|15132.8|15136|15133|15133.9|15130.9|0
1754349000000|2025-08-04 23:10:00|15135.6|15132.6|15134.4|15131.4|15137.2|15134.2|15134.3|15131.3|0
1754349300000|2025-08-04 23:15:00|15134.5|15131.5|15130.4|15127.4|15135.1|15132.1|15130.2|15127.2|0
1754349600000|2025-08-04 23:20:00|15130.7|15127.7|15131.8|15128.8|15132.9|15129.9|15130.7|15127.7|0
1754349900000|2025-08-04 23:25:00|15131.9|15128.9|15128.4|15125.4|15132.3|15129.3|15128.4|15125.4|0
1754350200000|2025-08-04 23:30:00|15128.8|15125.8|15128.8|15125.8|15129.1|15126.1|15127.3|15124.3|0
1754350500000|2025-08-04 23:35:00|15128.9|15125.9|15128|15125|15129.1|15126.1|15126.8|15123.8|0
1754350800000|2025-08-04 23:40:00|15128.1|15125.1|15129.8|15126.8|15129.8|15126.8|15126.8|15123.8|0
1754351100000|2025-08-04 23:45:00|15130.2|15127.2|15129.8|15126.8|15130.4|15127.4|15127.1|15124.1|0
1754351400000|2025-08-04 23:50:00|15129.6|15126.6|15127.6|15124.6|15129.6|15126.6|15126.4|15123.4|0
1754351700000|2025-08-04 23:55:00|15127.7|15124.7|15128.4|15123.4|15128.7|15125.2|15125.8|15122.8|0
1754352000000|2025-08-05 00:00:00|15127.5|15122.5|15125.3|15120.3|15127.5|15122.5|15120.8|15115.8|0
1754352300000|2025-08-05 00:05:00|15125.2|15120.2|15125.3|15120.3|15128.4|15123.4|15123.9|15118.9|0
1754352600000|2025-08-05 00:10:00|15125.4|15120.4|15121.8|15116.8|15125.7|15120.7|15121|15116|0
1754352900000|2025-08-05 00:15:00|15121.7|15116.7|15118.2|15113.2|15121.8|15116.8|15116.5|15111.5|0
1754353200000|2025-08-05 00:20:00|15118|15113|15119.9|15114.9|15122|15117|15114.8|15109.8|0
1754353500000|2025-08-05 00:25:00|15119.7|15114.7|15120.1|15115.1|15122.6|15117.6|15118.6|15113.6|0
1754353800000|2025-08-05 00:30:00|15120.3|15115.3|15124.3|15119.3|15124.9|15119.9|15119.8|15114.8|0
1754354100000|2025-08-05 00:35:00|15124.4|15119.4|15129.2|15124.2|15129.9|15124.9|15124.3|15119.3|0
1754354400000|2025-08-05 00:40:00|15129.1|15124.1|15133.8|15128.8|15136.9|15131.9|15127.2|15122.2|0
1754354700000|2025-08-05 00:45:00|15133.7|15128.7|15149.5|15144.5|15156.7|15151.7|15133.7|15128.7|0
1754355000000|2025-08-05 00:50:00|15149.6|15144.6|15134.9|15129.9|15150.1|15145.1|15127.1|15122.1|0
1754355300000|2025-08-05 00:55:00|15134.8|15129.8|15137.4|15132.4|15140|15135|15131.4|15126.4|0
1754355600000|2025-08-05 01:00:00|15137.5|15132.5|15141.9|15136.9|15143.7|15138.7|15136.2|15131.2|0
1754355900000|2025-08-05 01:05:00|15141.8|15136.8|15152.5|15147.5|15154.6|15149.6|15140|15135|0
1754356200000|2025-08-05 01:10:00|15152.4|15147.4|15144.8|15139.8|15152.6|15147.6|15139.3|15134.3|0
1754356500000|2025-08-05 01:15:00|15144.9|15139.9|15140.3|15135.3|15144.9|15139.9|15131.8|15126.8|0
1754356800000|2025-08-05 01:20:00|15140.5|15135.5|15135.2|15130.2|15140.6|15135.6|15134.3|15129.3|0
1754357100000|2025-08-05 01:25:00|15135.1|15130.1|15137|15132|15137.9|15132.9|15130.4|15125.4|0
1754357400000|2025-08-05 01:30:00|15137.1|15132.1|15135.9|15130.9|15138.5|15133.5|15132.6|15127.6|0
1754357700000|2025-08-05 01:35:00|15135.7|15130.7|15135.9|15130.9|15136.9|15131.9|15130.7|15125.7|0
1754358000000|2025-08-05 01:40:00|15136.1|15131.1|15141.8|15136.8|15142.4|15137.4|15135|15130|0
1754358300000|2025-08-05 01:45:00|15142|15137|15139.9|15134.9|15142|15137|15135.6|15130.6|0
1754358600000|2025-08-05 01:50:00|15139.8|15134.8|15135.2|15130.2|15142.4|15137.4|15134.6|15129.6|0
1754358900000|2025-08-05 01:55:00|15135.1|15130.1|15132.8|15127.8|15135.3|15130.3|15129|15124|0
1754359200000|2025-08-05 02:00:00|15132.7|15127.7|15133.8|15128.8|15134.4|15129.4|15129.8|15124.8|0
1754359500000|2025-08-05 02:05:00|15133.7|15128.7|15134.6|15129.6|15135.8|15130.8|15132.8|15127.8|0
1754359800000|2025-08-05 02:10:00|15134.7|15129.7|15130.4|15125.4|15136|15131|15130.3|15125.3|0
1754360100000|2025-08-05 02:15:00|15130.3|15125.3|15128.5|15123.5|15131.6|15126.6|15127.6|15122.6|0
1754360400000|2025-08-05 02:20:00|15128.4|15123.4|15130.5|15125.5|15132.4|15127.4|15127.2|15122.2|0
1754360700000|2025-08-05 02:25:00|15130.6|15125.6|15129.9|15124.9|15131.3|15126.3|15129.3|15124.3|0
1754361000000|2025-08-05 02:30:00|15130|15125|15135.9|15130.9|15135.9|15130.9|15129.3|15124.3|0
1754361300000|2025-08-05 02:35:00|15135.8|15130.8|15134.6|15129.6|15137.7|15132.7|15134.5|15129.5|0
1754361600000|2025-08-05 02:40:00|15134.3|15129.3|15131.3|15126.3|15134.6|15129.6|15129.7|15124.7|0
1754361900000|2025-08-05 02:45:00|15131.2|15126.2|15134|15129|15135.5|15130.5|15130.7|15125.7|0
1754362200000|2025-08-05 02:50:00|15133.9|15128.9|15130.7|15125.7|15134.5|15129.5|15130.7|15125.7|0
1754362500000|2025-08-05 02:55:00|15130.9|15125.9|15132.9|15127.9|15132.9|15127.9|15127.8|15122.8|0
1754362800000|2025-08-05 03:00:00|15132.7|15127.7|15130.5|15125.5|15134.8|15129.8|15129.7|15124.7|0
1754363100000|2025-08-05 03:05:00|15130.4|15125.4|15131.4|15126.4|15131.7|15126.7|15126.8|15121.8|0
1754363400000|2025-08-05 03:10:00|15131.3|15126.3|15129.7|15124.7|15132.3|15127.3|15129.1|15124.1|0
1754363700000|2025-08-05 03:15:00|15129.9|15124.9|15131.7|15126.7|15133.2|15128.2|15129.4|15124.4|0
1754364000000|2025-08-05 03:20:00|15131.5|15126.5|15125.7|15120.7|15132.4|15127.4|15125|15120|0
1754364300000|2025-08-05 03:25:00|15125.8|15120.8|15128.9|15123.9|15130.6|15125.6|15122.2|15117.2|0
1754364600000|2025-08-05 03:30:00|15129|15124|15137.4|15132.4|15138|15133|15129|15124|0
1754364900000|2025-08-05 03:35:00|15137.5|15132.5|15139.8|15134.8|15143.4|15138.4|15137.4|15132.4|0
1754365200000|2025-08-05 03:40:00|15139.5|15134.5|15140.9|15135.9|15142.2|15137.2|15138.4|15133.4|0
1754365500000|2025-08-05 03:45:00|15141|15136|15139|15134|15144.5|15139.5|15139|15134|0
1754365800000|2025-08-05 03:50:00|15138.4|15133.4|15138.8|15133.8|15140.9|15135.9|15138.4|15133.4|0
1754366100000|2025-08-05 03:55:00|15138.9|15133.9|15134.2|15129.2|15140.3|15135.3|15134.1|15129.1|0
1754366400000|2025-08-05 04:00:00|15134.4|15129.4|15135|15130|15135.9|15130.9|15133.5|15128.5|0
1754366700000|2025-08-05 04:05:00|15135.1|15130.1|15132.5|15127.5|15136.1|15131.1|15131.7|15126.7|0
1754367000000|2025-08-05 04:10:00|15132.4|15127.4|15132.7|15127.7|15133.9|15128.9|15130.9|15125.9|0
1754367300000|2025-08-05 04:15:00|15132.6|15127.6|15131.6|15126.6|15133.1|15128.1|15131.1|15126.1|0
1754367600000|2025-08-05 04:20:00|15131.4|15126.4|15133.4|15128.4|15134.2|15129.2|15130|15125|0
1754367900000|2025-08-05 04:25:00|15133.5|15128.5|15135|15130|15136|15131|15132.1|15127.1|0
1754368200000|2025-08-05 04:30:00|15135.1|15130.1|15137.9|15132.9|15138.7|15133.7|15134.8|15129.8|0
1754368500000|2025-08-05 04:35:00|15137.8|15132.8|15137.4|15132.4|15139.2|15134.2|15136.6|15131.6|0
1754368800000|2025-08-05 04:40:00|15137.6|15132.6|15138|15133|15138.7|15133.7|15136.6|15131.6|0
1754369100000|2025-08-05 04:45:00|15137.9|15132.9|15140.5|15135.5|15140.8|15135.8|15137.4|15132.4|0
1754369400000|2025-08-05 04:50:00|15140.4|15135.4|15141.8|15136.8|15142.1|15137.1|15139.5|15134.5|0
1754369700000|2025-08-05 04:55:00|15141.9|15136.9|15146.1|15141.1|15146.2|15141.2|15141.7|15136.7|0
1754370000000|2025-08-05 05:00:00|15146.4|15141.4|15146.8|15141.8|15148.7|15143.7|15145.7|15140.7|0
1754370300000|2025-08-05 05:05:00|15146.9|15141.9|15145.5|15140.5|15148.9|15143.9|15145.2|15140.2|0
1754370600000|2025-08-05 05:10:00|15145.7|15140.7|15146.1|15141.1|15147.1|15142.1|15144.7|15139.7|0
1754370900000|2025-08-05 05:15:00|15146|15141|15141.5|15136.5|15146.1|15141.1|15140.7|15135.7|0
1754371200000|2025-08-05 05:20:00|15141.3|15136.3|15146.8|15141.8|15147.7|15142.7|15140.7|15135.7|0
1754371500000|2025-08-05 05:25:00|15146.6|15141.6|15150.1|15145.1|15150.6|15145.6|15145.2|15140.2|0
1754371800000|2025-08-05 05:30:00|15149.8|15144.8|15149.1|15144.1|15151.1|15146.1|15148|15143|0
1754372100000|2025-08-05 05:35:00|15149|15144|15149.4|15144.4|15150.5|15145.5|15148.6|15143.6|0
1754372400000|2025-08-05 05:40:00|15149.3|15144.3|15149.4|15144.4|15150.8|15145.8|15148.1|15143.1|0
1754372700000|2025-08-05 05:45:00|15150.1|15145.1|15149.5|15144.5|15151.2|15146.2|15148.6|15143.6|0
1754373000000|2025-08-05 05:50:00|15149.7|15144.7|15150.4|15145.4|15151.9|15146.9|15148.6|15143.6|0
1754373300000|2025-08-05 05:55:00|15150.3|15145.3|15148.7|15143.7|15150.8|15145.8|15147.3|15142.3|0
1754373600000|2025-08-05 06:00:00|15149.8|15144.8|15150.3|15145.3|15150.5|15145.5|15143.8|15138.8|0
1754373900000|2025-08-05 06:05:00|15150.1|15145.1|15150.8|15145.8|15152|15147|15147.4|15142.4|0
1754374200000|2025-08-05 06:10:00|15150.9|15145.9|15153.2|15148.2|15153.7|15148.7|15150.6|15145.6|0
1754374500000|2025-08-05 06:15:00|15153.3|15148.3|15155.8|15150.8|15158.2|15153.2|15153.2|15148.2|0
1754374800000|2025-08-05 06:20:00|15156|15151|15152.2|15147.2|15157.9|15152.9|15151.8|15146.8|0
1754375100000|2025-08-05 06:25:00|15152.1|15147.1|15152.2|15147.2|15155.3|15150.3|15149|15144|0
1754375400000|2025-08-05 06:30:00|15152.1|15147.1|15156.9|15151.9|15158|15153|15150.4|15145.4|0
1754375700000|2025-08-05 06:35:00|15156.8|15151.8|15160.6|15155.6|15162.9|15157.9|15155.5|15150.5|0
1754376000000|2025-08-05 06:40:00|15160.7|15155.7|15164.6|15159.6|15167.6|15162.6|15160.3|15155.3|0
1754376300000|2025-08-05 06:45:00|15165|15160|15168.6|15163.6|15169.9|15164.9|15163.5|15158.5|0
1754376600000|2025-08-05 06:50:00|15168.4|15163.4|15164.8|15159.8|15168.6|15163.6|15164.4|15159.4|0
1754376900000|2025-08-05 06:55:00|15164.9|15159.9|15165.2|15160.2|15167|15162|15163.1|15158.1|0
1754377200000|2025-08-05 07:00:00|15165.1|15160.1|15164.5|15159.5|15165.1|15160.1|15157.8|15152.8|0
1754377500000|2025-08-05 07:05:00|15164.6|15159.6|15167.3|15162.3|15173.1|15168.1|15163.9|15158.9|0
1754377800000|2025-08-05 07:10:00|15167.4|15162.4|15158.4|15153.4|15167.8|15162.8|15156.7|15151.7|0
1754378100000|2025-08-05 07:15:00|15159|15154|15156.1|15151.1|15161.6|15156.6|15155|15150|0
1754378400000|2025-08-05 07:20:00|15156.3|15151.3|15153.6|15148.6|15157.8|15152.8|15151.5|15146.5|0
1754378700000|2025-08-05 07:25:00|15152.9|15147.9|15151.1|15146.1|15154.8|15149.8|15149.3|15144.3|0
1754379000000|2025-08-05 07:30:00|15151.2|15146.2|15145.6|15140.6|15155.1|15150.1|15145.6|15140.6|0
1754379300000|2025-08-05 07:35:00|15145.9|15140.9|15139.2|15134.2|15146.7|15141.7|15134.5|15129.5|0
1754379600000|2025-08-05 07:40:00|15139.1|15134.1|15146.5|15141.5|15147.8|15142.8|15138.8|15133.8|0
1754379900000|2025-08-05 07:45:00|15146|15141|15136.7|15131.7|15150.4|15145.4|15133.4|15128.4|0
1754380200000|2025-08-05 07:50:00|15136.6|15131.6|15133.2|15128.2|15140.5|15135.5|15130|15125|0
1754380500000|2025-08-05 07:55:00|15133.9|15128.9|15133.9|15128.9|15137.1|15132.1|15129.7|15124.7|0
1754380800000|2025-08-05 08:00:00|15133.8|15128.8|15130.3|15127.3|15165.1|15162.1|15130.3|15127.3|0
1754381100000|2025-08-05 08:05:00|15130.5|15127.5|15131.4|15128.4|15139.5|15136.5|15125.3|15122.3|0
1754381400000|2025-08-05 08:10:00|15130.6|15127.6|15127.1|15124.1|15134.3|15131.3|15126.8|15123.8|0
1754381700000|2025-08-05 08:15:00|15127.2|15124.2|15127.3|15124.3|15131.6|15128.6|15127|15124|0
1754382000000|2025-08-05 08:20:00|15127.7|15124.7|15132.8|15129.8|15132.8|15129.8|15125.9|15122.9|0
1754382300000|2025-08-05 08:25:00|15133.1|15130.1|15136.5|15133.5|15137.8|15134.8|15132.7|15129.7|0
1754382600000|2025-08-05 08:30:00|15136.6|15133.6|15133.9|15130.9|15139|15136|15133.1|15130.1|0
1754382900000|2025-08-05 08:35:00|15133.8|15130.8|15136.5|15133.5|15137|15134|15132.5|15129.5|0
1754383200000|2025-08-05 08:40:00|15136.6|15133.6|15137.3|15134.3|15139.2|15136.2|15136.6|15133.6|0
1754383500000|2025-08-05 08:45:00|15137.4|15134.4|15134.1|15131.1|15137.6|15134.6|15134|15131|0
1754383800000|2025-08-05 08:50:00|15134|15131|15133.8|15130.8|15134.6|15131.6|15133.2|15130.2|0
1754384100000|2025-08-05 08:55:00|15133.9|15130.9|15133.3|15130.3|15135.3|15132.3|15132.9|15129.9|0
1754384400000|2025-08-05 09:00:00|15133.5|15130.5|15134|15131|15135.3|15132.3|15132.2|15129.2|0
1754384700000|2025-08-05 09:05:00|15134.2|15131.2|15135.3|15132.3|15136.2|15133.2|15133.4|15130.4|0
1754385000000|2025-08-05 09:10:00|15135.2|15132.2|15137|15134|15137.9|15134.9|15133.6|15130.6|0
1754385300000|2025-08-05 09:15:00|15136.9|15133.9|15140.1|15137.1|15140.3|15137.3|15135.9|15132.9|0
1754385600000|2025-08-05 09:20:00|15140|15137|15138.8|15135.8|15141.5|15138.5|15138.1|15135.1|0
1754385900000|2025-08-05 09:25:00|15138.5|15135.5|15138.9|15135.9|15139.8|15136.8|15138.5|15135.5|0
1754386200000|2025-08-05 09:30:00|15139.2|15136.2|15146.4|15143.4|15148.3|15145.3|15139|15136|0
1754386500000|2025-08-05 09:35:00|15146.7|15143.7|15143.3|15140.3|15146.7|15143.7|15141.9|15138.9|0
1754386800000|2025-08-05 09:40:00|15142.9|15139.9|15141.3|15138.3|15147.2|15144.2|15141.3|15138.3|0
1754387100000|2025-08-05 09:45:00|15141.4|15138.4|15143.1|15140.1|15143.3|15140.3|15140.3|15137.3|0
1754387400000|2025-08-05 09:50:00|15143|15140|15143.3|15140.3|15143.8|15140.8|15142.1|15139.1|0
1754387700000|2025-08-05 09:55:00|15143.2|15140.2|15142|15139|15144.2|15141.2|15139|15136|0
1754388000000|2025-08-05 10:00:00|15141.9|15138.9|15144.5|15141.5|15148|15145|15141.8|15138.8|0
1754388300000|2025-08-05 10:05:00|15144.3|15141.3|15150.2|15147.2|15150.3|15147.3|15144.2|15141.2|0
1754388600000|2025-08-05 10:10:00|15150.3|15147.3|15150.7|15147.7|15152.6|15149.6|15150.2|15147.2|0
1754388900000|2025-08-05 10:15:00|15150.6|15147.6|15149.5|15146.5|15151.2|15148.2|15149.1|15146.1|0
1754389200000|2025-08-05 10:20:00|15149.6|15146.6|15149.4|15146.4|15150.4|15147.4|15149.2|15146.2|0
1754389500000|2025-08-05 10:25:00|15149.5|15146.5|15153.2|15150.2|15155.1|15152.1|15149.5|15146.5|0
1754389800000|2025-08-05 10:30:00|15152.8|15149.8|15150.5|15147.5|15153.7|15150.7|15148.2|15145.2|0
1754390100000|2025-08-05 10:35:00|15150.7|15147.7|15151|15148|15152.3|15149.3|15149.4|15146.4|0
1754390400000|2025-08-05 10:40:00|15150.9|15147.9|15159.2|15156.2|15159.2|15156.2|15150.9|15147.9|0
1754390700000|2025-08-05 10:45:00|15159|15156|15159.4|15156.4|15159.5|15156.5|15155.1|15152.1|0
1754391000000|2025-08-05 10:50:00|15159.3|15156.3|15165.2|15162.2|15165.8|15162.8|15159.2|15156.2|0
1754391300000|2025-08-05 10:55:00|15165.3|15162.3|15165|15162|15166.2|15163.2|15164.2|15161.2|0
1754391600000|2025-08-05 11:00:00|15163.6|15160.6|15165.1|15162.1|15165.1|15162.1|15159.5|15156.5|0
1754391900000|2025-08-05 11:05:00|15165.3|15162.3|15169.1|15166.1|15169.5|15166.5|15163.3|15160.3|0
1754392200000|2025-08-05 11:10:00|15169.5|15166.5|15168.3|15165.3|15171.3|15168.3|15168.2|15165.2|0
1754392500000|2025-08-05 11:15:00|15168.5|15165.5|15173.9|15170.9|15174.1|15171.1|15168.4|15165.4|0
1754392800000|2025-08-05 11:20:00|15174.1|15171.1|15171.9|15168.9|15174.7|15171.7|15170.9|15167.9|0
1754393100000|2025-08-05 11:25:00|15171.7|15168.7|15166.4|15163.4|15174|15171|15166.3|15163.3|0
1754393400000|2025-08-05 11:30:00|15165.6|15162.6|15165.2|15162.2|15165.8|15162.8|15161|15158|0
1754393700000|2025-08-05 11:35:00|15165.3|15162.3|15167.2|15164.2|15169|15166|15165|15162|0
1754394000000|2025-08-05 11:40:00|15167.5|15164.5|15168.2|15165.2|15171.5|15168.5|15166.1|15163.1|0
1754394300000|2025-08-05 11:45:00|15168.1|15165.1|15168|15165|15171.1|15168.1|15167.3|15164.3|0
1754394600000|2025-08-05 11:50:00|15167.7|15164.7|15165.9|15162.9|15167.8|15164.8|15164.9|15161.9|0
1754394900000|2025-08-05 11:55:00|15165.4|15162.4|15164.9|15161.9|15172|15169|15164|15161|0
1754395200000|2025-08-05 12:00:00|15165.1|15162.1|15169.5|15166.5|15170|15167|15165|15162|0
1754395500000|2025-08-05 12:05:00|15169.4|15166.4|15171.2|15168.2|15171.7|15168.7|15168.3|15165.3|0
1754395800000|2025-08-05 12:10:00|15170.9|15167.9|15175.7|15172.7|15176.1|15173.1|15170.1|15167.1|0
1754396100000|2025-08-05 12:15:00|15175.6|15172.6|15159.7|15156.7|15176.9|15173.9|15154.7|15151.7|0
1754396400000|2025-08-05 12:20:00|15158.9|15155.9|15157.5|15154.5|15164.4|15161.4|15149.5|15146.5|0
1754396700000|2025-08-05 12:25:00|15157.4|15154.4|15156.6|15153.6|15159.5|15156.5|15154.2|15151.2|0
1754397000000|2025-08-05 12:30:00|15156.8|15153.8|15157|15154|15159.4|15156.4|15153.2|15150.2|0
1754397300000|2025-08-05 12:35:00|15156.8|15153.8|15157.4|15154.4|15160.9|15157.9|15156|15153|0
1754397600000|2025-08-05 12:40:00|15157.3|15154.3|15160.4|15157.4|15161.7|15158.7|15155.4|15152.4|0
1754397900000|2025-08-05 12:45:00|15160.3|15157.3|15156.4|15153.4|15165.6|15162.6|15154.2|15151.2|0
1754398200000|2025-08-05 12:50:00|15156.2|15153.2|15155.6|15152.6|15160.1|15157.1|15155.4|15152.4|0
1754398500000|2025-08-05 12:55:00|15155.8|15152.8|15155.5|15152.5|15157.3|15154.3|15153.3|15150.3|0
1754398800000|2025-08-05 13:00:00|15155.1|15152.1|15152.1|15149.1|15161|15158|15151.7|15148.7|0
1754399100000|2025-08-05 13:05:00|15151.9|15148.9|15131.3|15128.3|15152|15149|15131.3|15128.3|0
1754399400000|2025-08-05 13:10:00|15128.8|15125.8|15127.3|15124.3|15131.7|15128.7|15123.3|15120.3|0
1754399700000|2025-08-05 13:15:00|15127.4|15124.4|15137|15134|15137.4|15134.4|15123.6|15120.6|0
1754400000000|2025-08-05 13:20:00|15136.8|15133.8|15119|15116|15136.8|15133.8|15116.1|15113.1|0
1754400300000|2025-08-05 13:25:00|15119.5|15116.5|15117.6|15114.6|15121|15118|15109.4|15106.4|0
1754400600000|2025-08-05 13:30:00|15119.7|15116.7|15102.5|15100.7|15129|15127.2|15092|15090.2|0
1754400900000|2025-08-05 13:35:00|15103.3|15101.5|15150.8|15149|15157.3|15155.5|15103.1|15101.3|0
1754401200000|2025-08-05 13:40:00|15150.9|15149.1|15147.5|15145.7|15155.5|15153.7|15139.9|15138.1|0
1754401500000|2025-08-05 13:45:00|15148.9|15147.1|15171.5|15169.7|15182.4|15180.6|15148.9|15147.1|0
1754401800000|2025-08-05 13:50:00|15171.8|15170|15174.2|15172.4|15176.7|15174.9|15150.3|15148.5|0
1754402100000|2025-08-05 13:55:00|15174.6|15172.8|15173.2|15171.4|15174.9|15173.1|15160.4|15158.6|0
1754402400000|2025-08-05 14:00:00|15154.7|15152.9|15124.7|15122.9|15155.4|15153.6|15124|15122.2|0
1754402700000|2025-08-05 14:05:00|15126.2|15124.4|15133.3|15131.5|15143.6|15141.8|15121.3|15119.5|0
1754403000000|2025-08-05 14:10:00|15134.2|15132.4|15120.3|15118.5|15146.7|15144.9|15116.4|15114.6|0
1754403300000|2025-08-05 14:15:00|15120|15118.2|15110.4|15108.6|15125.2|15123.4|15098.6|15096.8|0
1754403600000|2025-08-05 14:20:00|15109.6|15107.8|15089.6|15087.8|15109.6|15107.8|15085.6|15083.8|0
1754403900000|2025-08-05 14:25:00|15090.2|15088.4|15087.9|15086.1|15095.4|15093.6|15070.6|15068.8|0
1754404200000|2025-08-05 14:30:00|15088|15086.2|15055.5|15053.7|15089.9|15088.1|15055.5|15053.7|0
1754404500000|2025-08-05 14:35:00|15054.2|15052.4|15041.2|15039.4|15058.9|15057.1|15035.2|15033.4|0
1754404800000|2025-08-05 14:40:00|15040.8|15039|15005|15003.2|15052|15050.2|14999.4|14997.6|0
1754405100000|2025-08-05 14:45:00|15005.1|15003.3|14967.6|14965.8|15007.1|15005.3|14965.9|14964.1|0
1754405400000|2025-08-05 14:50:00|14968.4|14966.6|14985.3|14983.5|14998.1|14996.3|14964.3|14962.5|0
1754405700000|2025-08-05 14:55:00|14985|14983.2|15002.8|15001|15003.7|15001.9|14983.1|14981.3|0
1754406000000|2025-08-05 15:00:00|15001.6|14999.8|15022.8|15021|15025.9|15024.1|14982.8|14981|0
1754406300000|2025-08-05 15:05:00|15023.3|15021.5|15027|15025.2|15038.7|15036.9|15023.3|15021.5|0
1754406600000|2025-08-05 15:10:00|15026|15024.2|15033.6|15031.8|15035.7|15033.9|14998.3|14996.5|0
1754406900000|2025-08-05 15:15:00|15032.9|15031.1|15017.6|15015.8|15035.7|15033.9|15009.2|15007.4|0
1754407200000|2025-08-05 15:20:00|15019|15017.2|14989.6|14987.8|15022.1|15020.3|14983.1|14981.3|0
1754407500000|2025-08-05 15:25:00|14990.7|14988.9|14991.9|14990.1|14998.7|14996.9|14985.4|14983.6|0
1754407800000|2025-08-05 15:30:00|14991.2|14989.4|14983|14981.2|14997.5|14995.7|14982.3|14980.5|0
1754408100000|2025-08-05 15:35:00|14982.8|14981|14960|14958.2|14982.8|14981|14956.2|14954.4|0
1754408400000|2025-08-05 15:40:00|14960.6|14958.8|14965.5|14963.7|14967.5|14965.7|14942.1|14940.3|0
1754408700000|2025-08-05 15:45:00|14965.1|14963.3|14960.9|14959.1|14980.9|14979.1|14960.9|14959.1|0
1754409000000|2025-08-05 15:50:00|14960.2|14958.4|14969.4|14967.6|14971.9|14970.1|14949.9|14948.1|0
1754409300000|2025-08-05 15:55:00|14969.1|14967.3|14974.8|14973|14978.1|14976.3|14962.3|14960.5|0
1754409600000|2025-08-05 16:00:00|14974.5|14972.7|14984.9|14983.1|14986.1|14984.3|14973.1|14971.3|0
1754409900000|2025-08-05 16:05:00|14984.7|14982.9|14987.6|14985.8|15003.5|15001.7|14984.1|14982.3|0
1754410200000|2025-08-05 16:10:00|14987.7|14985.9|15000|14998.2|15003.8|15002|14987.5|14985.7|0
1754410500000|2025-08-05 16:15:00|15000.3|14998.5|15005.5|15003.7|15009.2|15007.4|15000.3|14998.5|0
1754410800000|2025-08-05 16:20:00|15005.7|15003.9|14999.3|14997.5|15012.4|15010.6|14997.8|14996|0
1754411100000|2025-08-05 16:25:00|14999.4|14997.6|15002.3|15000.5|15003.2|15001.4|14996.9|14995.1|0
1754411400000|2025-08-05 16:30:00|15001.9|15000.1|15004|15002.2|15015.3|15013.5|15001.5|14999.7|0
1754411700000|2025-08-05 16:35:00|15004.3|15002.5|14994.6|14992.8|15004.4|15002.6|14993.3|14991.5|0
1754412000000|2025-08-05 16:40:00|14994.8|14993|14976.6|14974.8|14995.1|14993.3|14973.6|14971.8|0
1754412300000|2025-08-05 16:45:00|14976.2|14974.4|14963.3|14961.5|14976.2|14974.4|14952.8|14951|0
1754412600000|2025-08-05 16:50:00|14963|14961.2|14984.4|14982.6|14989.7|14987.9|14962.3|14960.5|0
1754412900000|2025-08-05 16:55:00|14983.9|14982.1|14979.7|14977.9|14987.8|14986|14973.6|14971.8|0
1754413200000|2025-08-05 17:00:00|14978.8|14977|14975.1|14973.3|14980.8|14979|14968.9|14967.1|0
1754413500000|2025-08-05 17:05:00|14974.6|14972.8|14982.3|14980.5|14986.6|14984.8|14974|14972.2|0
1754413800000|2025-08-05 17:10:00|14981.8|14980|14984.2|14982.4|14988.9|14987.1|14981.2|14979.4|0
1754414100000|2025-08-05 17:15:00|14984.1|14982.3|14984.5|14982.7|14986.9|14985.1|14968.5|14966.7|0
1754414400000|2025-08-05 17:20:00|14984.7|14982.9|14991.7|14989.9|14992.3|14990.5|14979.6|14977.8|0
1754414700000|2025-08-05 17:25:00|14991.6|14989.8|15003.3|15001.5|15006.3|15004.5|14991|14989.2|0
1754415000000|2025-08-05 17:30:00|15004|15002.2|14995.8|14994|15005.8|15004|14995.5|14993.7|0
1754415300000|2025-08-05 17:35:00|14995.6|14993.8|15005.8|15004|15008.6|15006.8|14994.3|14992.5|0
1754415600000|2025-08-05 17:40:00|15005.6|15003.8|15007.2|15005.4|15010.2|15008.4|15003.2|15001.4|0
1754415900000|2025-08-05 17:45:00|15006.6|15004.8|15020.1|15018.3|15024.8|15023|15006.6|15004.8|0
1754416200000|2025-08-05 17:50:00|15020.3|15018.5|15027.7|15025.9|15027.7|15025.9|15018.5|15016.7|0
1754416500000|2025-08-05 17:55:00|15027.9|15026.1|15027|15025.2|15034.4|15032.6|15026.9|15025.1|0
1754416800000|2025-08-05 18:00:00|15026.4|15024.6|15027.6|15025.8|15031|15029.2|15018.9|15017.1|0
1754417100000|2025-08-05 18:05:00|15027.7|15025.9|15015.4|15013.6|15029.1|15027.3|15014.6|15012.8|0
1754417400000|2025-08-05 18:10:00|15015.3|15013.5|15009|15007.2|15015.3|15013.5|15008.5|15006.7|0
1754417700000|2025-08-05 18:15:00|15009.4|15007.6|14989.6|14987.8|15010.8|15009|14989.5|14987.7|0
1754418000000|2025-08-05 18:20:00|14989.3|14987.5|14988.6|14986.8|14992.3|14990.5|14984.3|14982.5|0
1754418300000|2025-08-05 18:25:00|14988.3|14986.5|14982.1|14980.3|14989.5|14987.7|14980.7|14978.9|0
1754418600000|2025-08-05 18:30:00|14978|14976.2|14971.6|14969.8|14987.6|14985.8|14964.9|14963.1|0
1754418900000|2025-08-05 18:35:00|14972.4|14970.6|14960.8|14959|14972.7|14970.9|14957.6|14955.8|0
1754419200000|2025-08-05 18:40:00|14961.3|14959.5|14959|14957.2|14961.6|14959.8|14950.8|14949|0
1754419500000|2025-08-05 18:45:00|14959.5|14957.7|14952.4|14950.6|14966.3|14964.5|14939.6|14937.8|0
1754419800000|2025-08-05 18:50:00|14952.8|14951|14936.8|14935|14953.2|14951.4|14925.5|14923.7|0
1754420100000|2025-08-05 18:55:00|14935.7|14933.9|14948.3|14946.5|14948.5|14946.7|14929.4|14927.6|0
1754420400000|2025-08-05 19:00:00|14947.7|14945.9|14948.3|14946.5|14954.4|14952.6|14944.9|14943.1|0
1754420700000|2025-08-05 19:05:00|14948.8|14947|14942|14940.2|14948.8|14947|14938.5|14936.7|0
1754421000000|2025-08-05 19:10:00|14942.2|14940.4|14948.3|14946.5|14950.5|14948.7|14937.4|14935.6|0
1754421300000|2025-08-05 19:15:00|14948.1|14946.3|14954|14952.2|14955.2|14953.4|14942.8|14941|0
1754421600000|2025-08-05 19:20:00|14954.2|14952.4|14959.7|14957.9|14962.3|14960.5|14953.9|14952.1|0
1754421900000|2025-08-05 19:25:00|14959.4|14957.6|14961.4|14959.6|14961.9|14960.1|14947.6|14945.8|0
1754422200000|2025-08-05 19:30:00|14961.9|14960.1|14958.5|14956.7|14966.3|14964.5|14958|14956.2|0
1754422500000|2025-08-05 19:35:00|14958.2|14956.4|14948.9|14947.1|14958.9|14957.1|14942.9|14941.1|0
1754422800000|2025-08-05 19:40:00|14949.1|14947.3|14940.1|14938.3|14950.9|14949.1|14938.3|14936.5|0
1754423100000|2025-08-05 19:45:00|14940.2|14938.4|14931.8|14930|14944|14942.2|14929.1|14927.3|0
1754423400000|2025-08-05 19:50:00|14939.9|14938.1|14935.8|14934|14945.1|14943.3|14935.6|14933.8|0
1754423700000|2025-08-05 19:55:00|14933.2|14931.4|14929.5|14927.7|14937.8|14936|14922.2|14920.4|0
1754424000000|2025-08-05 20:00:00|14930.1|14927.1|14937|14934|14941.7|14938.7|14921.3|14918.3|0
1754424300000|2025-08-05 20:05:00|14937.9|14934.9|14934.9|14931.9|14940.7|14937.7|14930|14927|0
1754424600000|2025-08-05 20:10:00|14935.1|14932.1|14935.1|14932.1|14938.6|14935.6|14933.7|14930.7|0
1754424900000|2025-08-05 20:15:00|14935.2|14932.2|14947.2|14944.2|14947.4|14944.4|14929.8|14926.8|0
1754425200000|2025-08-05 20:20:00|14947.6|14944.6|14920.9|14917.9|14951.1|14948.1|14920.9|14917.9|0
1754425500000|2025-08-05 20:25:00|14919.8|14916.8|14915.7|14912.7|14921.4|14918.4|14909.6|14906.6|0
1754425800000|2025-08-05 20:30:00|14915.2|14912.2|14909.6|14906.6|14916|14913|14907.7|14904.7|0
1754426100000|2025-08-05 20:35:00|14909.7|14906.7|14913.3|14910.3|14915.5|14912.5|14909|14906|0
1754426400000|2025-08-05 20:40:00|14913.2|14910.2|14915.8|14912.8|14915.8|14912.8|14912.2|14909.2|0
1754426700000|2025-08-05 20:45:00|14915.5|14912.5|14916.6|14913.6|14917|14914|14913.1|14910.1|0
1754427000000|2025-08-05 20:50:00|14916.9|14913.9|14915.3|14912.3|14916.9|14913.9|14913|14910|0
1754427300000|2025-08-05 20:55:00|14915.1|14912.1|14909.8|14906.8|14916.1|14913.1|14908.8|14905.8|0
1754427600000|2025-08-05 21:00:00|14909.9|14906.9|14916.4|14913.4|14917.2|14914.2|14909.5|14906.5|0
1754427900000|2025-08-05 21:05:00|14916.5|14913.5|14918.6|14915.6|14919.2|14916.2|14914.4|14911.4|0
1754428200000|2025-08-05 21:10:00|14918.9|14915.9|14922.4|14919.4|14923.6|14920.6|14918.1|14915.1|0
1754428500000|2025-08-05 21:15:00|14922.5|14919.5|14930|14927|14930.5|14927.5|14922.5|14919.5|0
1754428800000|2025-08-05 21:20:00|14930.2|14927.2|14933|14930|14935.9|14932.9|14927.6|14924.6|0
1754429100000|2025-08-05 21:25:00|14932.5|14929.5|14935|14932|14940.6|14937.6|14932.2|14929.2|0
1754429400000|2025-08-05 21:30:00|14934.8|14931.8|14928.5|14925.5|14938.1|14935.1|14926.3|14923.3|0
1754429700000|2025-08-05 21:35:00|14928.4|14925.4|14919.2|14916.2|14929.7|14926.7|14918.2|14915.2|0
1754430000000|2025-08-05 21:40:00|14918.7|14915.7|14918.9|14915.9|14920.8|14917.8|14917.6|14914.6|0
1754430300000|2025-08-05 21:45:00|14919|14916|14915.2|14912.2|14919.1|14916.1|14914.7|14911.7|0
1754430600000|2025-08-05 21:50:00|14915.1|14912.1|14909.1|14906.1|14916.5|14913.5|14909.1|14906.1|0
1754430900000|2025-08-05 21:55:00|14909.2|14906.2|14911.9|14908.9|14911.9|14908.9|14908.5|14905.5|0
1754431200000|2025-08-05 22:00:00|14912.3|14909.3|14912.9|14909.9|14918.6|14915.6|14911.6|14908.6|0
1754431500000|2025-08-05 22:05:00|14911.9|14908.9|14904|14901|14914.1|14911.1|14902.3|14899.3|0
1754431800000|2025-08-05 22:10:00|14905.3|14902.3|14905.3|14902.3|14907|14904|14902.3|14899.3|0
1754432100000|2025-08-05 22:15:00|14905.4|14902.4|14905|14902|14907.5|14904.5|14903.1|14900.1|0
1754432400000|2025-08-05 22:20:00|14904.8|14901.8|14906|14903|14907.7|14904.7|14903.3|14900.3|0
1754432700000|2025-08-05 22:25:00|14906.1|14903.1|14903.3|14900.3|14908.3|14905.3|14902.3|14899.3|0
1754433000000|2025-08-05 22:30:00|14903.9|14900.9|14906.1|14903.1|14907.4|14904.4|14903.5|14900.5|0
1754433300000|2025-08-05 22:35:00|14906|14903|14906.1|14903.1|14906.8|14903.8|14904.5|14901.5|0
1754433600000|2025-08-05 22:40:00|14906.2|14903.2|14905|14902|14906.2|14903.2|14902.2|14899.2|0
1754433900000|2025-08-05 22:45:00|14904.9|14901.9|14905.3|14902.3|14906.3|14903.3|14902.9|14899.9|0
1754434200000|2025-08-05 22:50:00|14905.2|14902.2|14906.2|14903.2|14908.1|14905.1|14903.5|14900.5|0
1754434500000|2025-08-05 22:55:00|14906.1|14903.1|14910.7|14907.7|14910.9|14907.9|14904.4|14901.4|0
1754434800000|2025-08-05 23:00:00|14911|14908|14910.6|14907.6|14911.1|14908.1|14907.3|14904.3|0
1754435100000|2025-08-05 23:05:00|14910.3|14907.3|14910.9|14907.9|14912.4|14909.4|14906.7|14903.7|0
1754435400000|2025-08-05 23:10:00|14907.2|14904.2|14907.4|14904.4|14909.2|14906.2|14906.4|14903.4|0
1754435700000|2025-08-05 23:15:00|14908|14905|14907.4|14904.4|14908|14905|14906.3|14903.3|0
1754436000000|2025-08-05 23:20:00|14907.3|14904.3|14906.3|14903.3|14907.6|14904.6|14906.2|14903.2|0
1754436300000|2025-08-05 23:25:00|14906.2|14903.2|14905.4|14902.4|14906.8|14903.8|14903.1|14900.1|0
1754436600000|2025-08-05 23:30:00|14905.5|14902.5|14905.5|14902.5|14906.8|14903.8|14903.9|14900.9|0
1754436900000|2025-08-05 23:35:00|14905.7|14902.7|14904.3|14901.3|14906.8|14903.8|14903.2|14900.2|0
1754437200000|2025-08-05 23:40:00|14904.8|14901.8|14906.7|14903.7|14906.9|14903.9|14904.6|14901.6|0
1754437500000|2025-08-05 23:45:00|14906.6|14903.6|14909.8|14906.8|14910.8|14907.8|14906.6|14903.6|0
1754437800000|2025-08-05 23:50:00|14909.7|14906.7|14903.5|14900.5|14909.7|14906.7|14903.4|14900.4|0
1754438100000|2025-08-05 23:55:00|14903.2|14900.2|14895.7|14890.7|14903.4|14900.4|14894.1|14890.7|0
1754438400000|2025-08-06 00:00:00|14894.2|14889.2|14913.8|14908.8|14919|14914|14893.2|14888.2|0
1754438700000|2025-08-06 00:05:00|14913.7|14908.7|14912.6|14907.6|14914.6|14909.6|14907.8|14902.8|0
1754439000000|2025-08-06 00:10:00|14912.5|14907.5|14913.6|14908.6|14918.9|14913.9|14906.6|14901.6|0
1754439300000|2025-08-06 00:15:00|14913.1|14908.1|14909.5|14904.5|14917.9|14912.9|14906.7|14901.7|0
1754439600000|2025-08-06 00:20:00|14909.1|14904.1|14919.2|14914.2|14919.4|14914.4|14908.1|14903.1|0
1754439900000|2025-08-06 00:25:00|14919.3|14914.3|14918.2|14913.2|14920.7|14915.7|14913.3|14908.3|0
1754440200000|2025-08-06 00:30:00|14917.3|14912.3|14917.9|14912.9|14924.9|14919.9|14910.8|14905.8|0
1754440500000|2025-08-06 00:35:00|14917.3|14912.3|14919.8|14914.8|14924.1|14919.1|14911.3|14906.3|0
1754440800000|2025-08-06 00:40:00|14919.6|14914.6|14916.5|14911.5|14920|14915|14910.3|14905.3|0
1754441100000|2025-08-06 00:45:00|14917.4|14912.4|14913.6|14908.6|14918.6|14913.6|14912|14907|0
1754441400000|2025-08-06 00:50:00|14913.7|14908.7|14912.2|14907.2|14916.9|14911.9|14911.6|14906.6|0
1754441700000|2025-08-06 00:55:00|14912|14907|14909.5|14904.5|14913|14908|14905.4|14900.4|0
1754442000000|2025-08-06 01:00:00|14909.4|14904.4|14909.6|14904.6|14913.3|14908.3|14904.7|14899.7|0
1754442300000|2025-08-06 01:05:00|14909.5|14904.5|14910.6|14905.6|14913.7|14908.7|14906.8|14901.8|0
1754442600000|2025-08-06 01:10:00|14910.7|14905.7|14915.9|14910.9|14917.2|14912.2|14904.5|14899.5|0
1754442900000|2025-08-06 01:15:00|14915.8|14910.8|14913.8|14908.8|14917.1|14912.1|14909|14904|0
1754443200000|2025-08-06 01:20:00|14913.7|14908.7|14911.2|14906.2|14915.7|14910.7|14911.2|14906.2|0
1754443500000|2025-08-06 01:25:00|14911.1|14906.1|14912.2|14907.2|14916.1|14911.1|14909.6|14904.6|0
1754443800000|2025-08-06 01:30:00|14912.1|14907.1|14922.4|14917.4|14923.7|14918.7|14910.7|14905.7|0
1754444100000|2025-08-06 01:35:00|14922.2|14917.2|14935.2|14930.2|14936.5|14931.5|14920.8|14915.8|0
1754444400000|2025-08-06 01:40:00|14935.4|14930.4|14940.7|14935.7|14949.1|14944.1|14934.8|14929.8|0
1754444700000|2025-08-06 01:45:00|14940.6|14935.6|14933.7|14928.7|14943.8|14938.8|14932.7|14927.7|0
1754445000000|2025-08-06 01:50:00|14933.1|14928.1|14946.1|14941.1|14949.2|14944.2|14932.8|14927.8|0
1754445300000|2025-08-06 01:55:00|14947.4|14942.4|14956.1|14951.1|14958.5|14953.5|14947.4|14942.4|0
1754445600000|2025-08-06 02:00:00|14956|14951|14952.9|14947.9|14957.8|14952.8|14950.4|14945.4|0
1754445900000|2025-08-06 02:05:00|14952.8|14947.8|14948.8|14943.8|14952.8|14947.8|14947.3|14942.3|0
1754446200000|2025-08-06 02:10:00|14948.7|14943.7|14952.8|14947.8|14953.7|14948.7|14946.5|14941.5|0
1754446500000|2025-08-06 02:15:00|14952.6|14947.6|14959.3|14954.3|14960.3|14955.3|14950.9|14945.9|0
1754446800000|2025-08-06 02:20:00|14959.4|14954.4|14963.9|14958.9|14966.7|14961.7|14958.1|14953.1|0
1754447100000|2025-08-06 02:25:00|14963.8|14958.8|14966.6|14961.6|14966.7|14961.7|14960.9|14955.9|0
1754447400000|2025-08-06 02:30:00|14967.3|14962.3|14971.8|14966.8|14976.7|14971.7|14967.1|14962.1|0
1754447700000|2025-08-06 02:35:00|14971.6|14966.6|14971.2|14966.2|14975.1|14970.1|14968|14963|0
1754448000000|2025-08-06 02:40:00|14971.3|14966.3|14976.5|14971.5|14977.8|14972.8|14966.9|14961.9|0
1754448300000|2025-08-06 02:45:00|14976.4|14971.4|14968.4|14963.4|14976.5|14971.5|14965.6|14960.6|0
1754448600000|2025-08-06 02:50:00|14968.3|14963.3|14965.9|14960.9|14968.3|14963.3|14963.4|14958.4|0
1754448900000|2025-08-06 02:55:00|14966|14961|14969.1|14964.1|14969.1|14964.1|14965.8|14960.8|0
1754449200000|2025-08-06 03:00:00|14969.2|14964.2|14968.5|14963.5|14971.2|14966.2|14965.3|14960.3|0
1754449500000|2025-08-06 03:05:00|14968.6|14963.6|14971.4|14966.4|14972.2|14967.2|14967.2|14962.2|0
1754449800000|2025-08-06 03:10:00|14971.2|14966.2|14963.4|14958.4|14972.9|14967.9|14963|14958|0
1754450100000|2025-08-06 03:15:00|14963.3|14958.3|14969.1|14964.1|14969.5|14964.5|14961.6|14956.6|0
1754450400000|2025-08-06 03:20:00|14969.3|14964.3|14968|14963|14976|14971|14967.8|14962.8|0
1754450700000|2025-08-06 03:25:00|14968.1|14963.1|14970.2|14965.2|14971.2|14966.2|14966.2|14961.2|0
1754451000000|2025-08-06 03:30:00|14970.3|14965.3|14978.2|14973.2|14978.8|14973.8|14968.1|14963.1|0
1754451300000|2025-08-06 03:35:00|14978.4|14973.4|14974.3|14969.3|14978.9|14973.9|14972.9|14967.9|0
1754451600000|2025-08-06 03:40:00|14974.2|14969.2|14972.8|14967.8|14974.5|14969.5|14971|14966|0
1754451900000|2025-08-06 03:45:00|14972.5|14967.5|14973.6|14968.6|14977.8|14972.8|14972|14967|0
1754452200000|2025-08-06 03:50:00|14974.3|14969.3|14976.2|14971.2|14979.3|14974.3|14973.5|14968.5|0
1754452500000|2025-08-06 03:55:00|14976.9|14971.9|14976.7|14971.7|14978.1|14973.1|14976.3|14971.3|0
1754452800000|2025-08-06 04:00:00|14977.2|14972.2|14979.5|14974.5|14981.2|14976.2|14977.1|14972.1|0
1754453100000|2025-08-06 04:05:00|14979.4|14974.4|14981.3|14976.3|14981.9|14976.9|14978.3|14973.3|0
1754453400000|2025-08-06 04:10:00|14981.4|14976.4|14978.6|14973.6|14981.6|14976.6|14978.4|14973.4|0
1754453700000|2025-08-06 04:15:00|14978.5|14973.5|14975.8|14970.8|14980.1|14975.1|14974.3|14969.3|0
1754454000000|2025-08-06 04:20:00|14976.5|14971.5|14976.2|14971.2|14981|14976|14976.2|14971.2|0
1754454300000|2025-08-06 04:25:00|14976.3|14971.3|14977.5|14972.5|14978.2|14973.2|14973.1|14968.1|0
1754454600000|2025-08-06 04:30:00|14977.4|14972.4|14975.8|14970.8|14980.5|14975.5|14974.5|14969.5|0
1754454900000|2025-08-06 04:35:00|14975.6|14970.6|14974.6|14969.6|14978.1|14973.1|14972.5|14967.5|0
1754455200000|2025-08-06 04:40:00|14974.1|14969.1|14972.5|14967.5|14975.5|14970.5|14971.8|14966.8|0
1754455500000|2025-08-06 04:45:00|14972.6|14967.6|14973.8|14968.8|14974.7|14969.7|14971|14966|0
1754455800000|2025-08-06 04:50:00|14973.4|14968.4|14973.6|14968.6|14976.6|14971.6|14972.4|14967.4|0
1754456100000|2025-08-06 04:55:00|14973.5|14968.5|14974.1|14969.1|14975.1|14970.1|14972.7|14967.7|0
1754456400000|2025-08-06 05:00:00|14974.2|14969.2|14971.4|14966.4|14977.7|14972.7|14970|14965|0
1754456700000|2025-08-06 05:05:00|14971.3|14966.3|14969.8|14964.8|14973.6|14968.6|14969.3|14964.3|0
1754457000000|2025-08-06 05:10:00|14969.9|14964.9|14971.6|14966.6|14973.5|14968.5|14969.6|14964.6|0
1754457300000|2025-08-06 05:15:00|14971.7|14966.7|14972.3|14967.3|14973.3|14968.3|14970.1|14965.1|0
1754457600000|2025-08-06 05:20:00|14972.2|14967.2|14974.6|14969.6|14975.6|14970.6|14972.1|14967.1|0
1754457900000|2025-08-06 05:25:00|14974.7|14969.7|14980.7|14975.7|14981.3|14976.3|14974.6|14969.6|0
1754458200000|2025-08-06 05:30:00|14980.8|14975.8|14989.9|14984.9|14991.6|14986.6|14980|14975|0
1754458500000|2025-08-06 05:35:00|14990.1|14985.1|14995.7|14990.7|14995.7|14990.7|14985.3|14980.3|0
1754458800000|2025-08-06 05:40:00|14995.6|14990.6|14996.6|14991.6|14997.1|14992.1|14991.5|14986.5|0
1754459100000|2025-08-06 05:45:00|14996.4|14991.4|14994.2|14989.2|15002.3|14997.3|14993.9|14988.9|0
1754459400000|2025-08-06 05:50:00|14994.8|14989.8|14995.7|14990.7|14997.8|14992.8|14992.1|14987.1|0
1754459700000|2025-08-06 05:55:00|14995.8|14990.8|14990.8|14985.8|14996.3|14991.3|14990.2|14985.2|0
1754460000000|2025-08-06 06:00:00|14990.9|14985.9|14994.6|14989.6|14996.8|14991.8|14987.9|14982.9|0
1754460300000|2025-08-06 06:05:00|14994.4|14989.4|14992.2|14987.2|14997.7|14992.7|14991.9|14986.9|0
1754460600000|2025-08-06 06:10:00|14991.9|14986.9|14993|14988|14993.6|14988.6|14988.6|14983.6|0
1754460900000|2025-08-06 06:15:00|14992.9|14987.9|15000.2|14995.2|15002.3|14997.3|14991.8|14986.8|0
1754461200000|2025-08-06 06:20:00|15000|14995|14995.6|14990.6|15001.2|14996.2|14993.7|14988.7|0
1754461500000|2025-08-06 06:25:00|14996.2|14991.2|14999.9|14994.9|15001.9|14996.9|14993.7|14988.7|0
1754461800000|2025-08-06 06:30:00|14999.8|14994.8|15001.7|14996.7|15004.1|14999.1|14996.1|14991.1|0
1754462100000|2025-08-06 06:35:00|15002.1|14997.1|15002|14997|15006.2|15001.2|15000.7|14995.7|0
1754462400000|2025-08-06 06:40:00|15001.9|14996.9|14999.9|14994.9|15004|14999|14998.3|14993.3|0
1754462700000|2025-08-06 06:45:00|14999.7|14994.7|14997.7|14992.7|15003.9|14998.9|14995.9|14990.9|0
1754463000000|2025-08-06 06:50:00|14997.8|14992.8|14998.4|14993.4|14999.6|14994.6|14996.3|14991.3|0
1754463300000|2025-08-06 06:55:00|14998.3|14993.3|14995.5|14990.5|14999.2|14994.2|14992.5|14987.5|0
1754463600000|2025-08-06 07:00:00|14996|14991|15002.8|14997.8|15004.1|14999.1|14994.8|14989.8|0
1754463900000|2025-08-06 07:05:00|15002.9|14997.9|14999.3|14994.3|15005.3|15000.3|14996.2|14991.2|0
1754464200000|2025-08-06 07:10:00|14999.2|14994.2|15014.7|15009.7|15016.2|15011.2|14998.1|14993.1|0
1754464500000|2025-08-06 07:15:00|15014.8|15009.8|15008|15003|15015.3|15010.3|15005.8|15000.8|0
1754464800000|2025-08-06 07:20:00|15008.1|15003.1|14999.6|14994.6|15008.1|15003.1|14998.4|14993.4|0
1754465100000|2025-08-06 07:25:00|14999.5|14994.5|15006.3|15001.3|15006.9|15001.9|14998.7|14993.7|0
1754465400000|2025-08-06 07:30:00|15006.2|15001.2|15009|15004|15010.8|15005.8|15004.1|14999.1|0
1754465700000|2025-08-06 07:35:00|15009.1|15004.1|15009.3|15004.3|15011|15006|15004.7|14999.7|0
1754466000000|2025-08-06 07:40:00|15009.1|15004.1|15012.1|15007.1|15013|15008|15009.1|15004.1|0
1754466300000|2025-08-06 07:45:00|15012.2|15007.2|15009.8|15004.8|15012.3|15007.3|15008.7|15003.7|0
1754466600000|2025-08-06 07:50:00|15009.9|15004.9|15013.7|15008.7|15014.4|15009.4|15005.5|15000.5|0
1754466900000|2025-08-06 07:55:00|15013.9|15008.9|15015.7|15010.7|15018.2|15013.2|15013.4|15008.4|0
1754467200000|2025-08-06 08:00:00|15015.8|15010.8|15019.4|15016.4|15040|15037|15011.8|15006.8|0
1754467500000|2025-08-06 08:05:00|15019.8|15016.8|15025.7|15022.7|15025.9|15022.9|15019.5|15016.5|0
1754467800000|2025-08-06 08:10:00|15025.3|15022.3|15020.2|15017.2|15026.5|15023.5|15019|15016|0
1754468100000|2025-08-06 08:15:00|15020.3|15017.3|15015.3|15012.3|15020.8|15017.8|15013.5|15010.5|0
1754468400000|2025-08-06 08:20:00|15015.2|15012.2|15013.2|15010.2|15015.6|15012.6|15010.3|15007.3|0
1754468700000|2025-08-06 08:25:00|15013.1|15010.1|14997.9|14994.9|15013.3|15010.3|14997.9|14994.9|0
1754469000000|2025-08-06 08:30:00|14998.3|14995.3|15008.6|15005.6|15009.1|15006.1|14993.4|14990.4|0
1754469300000|2025-08-06 08:35:00|15008.7|15005.7|14993.1|14990.1|15009.2|15006.2|14992.9|14989.9|0
1754469600000|2025-08-06 08:40:00|14993|14990|14978|14975|15006|15003|14976.7|14973.7|0
1754469900000|2025-08-06 08:45:00|14978.3|14975.3|14997.2|14994.2|14997.4|14994.4|14978.3|14975.3|0
1754470200000|2025-08-06 08:50:00|14996.1|14993.1|14991.3|14988.3|14996.2|14993.2|14977.5|14974.5|0
1754470500000|2025-08-06 08:55:00|14987.6|14984.6|14993.2|14990.2|14993.8|14990.8|14977.2|14974.2|0
1754470800000|2025-08-06 09:00:00|14979.7|14976.7|14984.4|14981.4|14984.9|14981.9|14979.1|14976.1|0
1754471100000|2025-08-06 09:05:00|14984.2|14981.2|14983.8|14980.8|14984.8|14981.8|14981.4|14978.4|0
1754471400000|2025-08-06 09:10:00|14983.6|14980.6|14985.1|14982.1|14986.6|14983.6|14982.3|14979.3|0
1754471700000|2025-08-06 09:15:00|14985.3|14982.3|14988.1|14985.1|14989.8|14986.8|14984.2|14981.2|0
1754472000000|2025-08-06 09:20:00|14988.2|14985.2|14981.8|14978.8|14988.2|14985.2|14981.1|14978.1|0
1754472300000|2025-08-06 09:25:00|14981.9|14978.9|14972.9|14969.9|14996.7|14993.7|14972.7|14969.7|0
1754472600000|2025-08-06 09:30:00|14972.8|14969.8|14971.3|14968.3|14973.9|14970.9|14970.8|14967.8|0
1754472900000|2025-08-06 09:35:00|14971.4|14968.4|14970.8|14967.8|14971.9|14968.9|14968.1|14965.1|0
1754473200000|2025-08-06 09:40:00|14971.1|14968.1|14973.6|14970.6|14974.8|14971.8|14967.6|14964.6|0
1754473500000|2025-08-06 09:45:00|14973.7|14970.7|14972.7|14969.7|14973.7|14970.7|14970.1|14967.1|0
1754473800000|2025-08-06 09:50:00|14972.9|14969.9|14973|14970|14974.7|14971.7|14972.4|14969.4|0
1754474100000|2025-08-06 09:55:00|14972.7|14969.7|14969.8|14966.8|14974.2|14971.2|14967.6|14964.6|0
1754474400000|2025-08-06 10:00:00|14969.3|14966.3|14959.2|14956.2|14970.9|14967.9|14959.2|14956.2|0
1754474700000|2025-08-06 10:05:00|14959.1|14956.1|14956.7|14953.7|14974.2|14971.2|14956.5|14953.5|0
1754475000000|2025-08-06 10:10:00|14957.1|14954.1|14966.2|14963.2|14979.5|14976.5|14956.5|14953.5|0
1754475300000|2025-08-06 10:15:00|14966.6|14963.6|14961.8|14958.8|14969.6|14966.6|14961.7|14958.7|0
1754475600000|2025-08-06 10:20:00|14962.1|14959.1|14975.7|14972.7|14976.7|14973.7|14960.4|14957.4|0
1754475900000|2025-08-06 10:25:00|14975.8|14972.8|14976.4|14973.4|14978.7|14975.7|14972.8|14969.8|0
1754476200000|2025-08-06 10:30:00|14976.8|14973.8|14977.7|14974.7|14979.6|14976.6|14973.9|14970.9|0
1754476500000|2025-08-06 10:35:00|14977.9|14974.9|14969.2|14966.2|14978.4|14975.4|14968.7|14965.7|0
1754476800000|2025-08-06 10:40:00|14969|14966|14958.7|14955.7|14969|14966|14958.5|14955.5|0
1754477100000|2025-08-06 10:45:00|14958.6|14955.6|14950.2|14947.2|14959.2|14956.2|14949.6|14946.6|0
1754477400000|2025-08-06 10:50:00|14949.3|14946.3|14956.8|14953.8|14959.2|14956.2|14948.4|14945.4|0
1754477700000|2025-08-06 10:55:00|14956.9|14953.9|14963.5|14960.5|14964.7|14961.7|14956.5|14953.5|0
1754478000000|2025-08-06 11:00:00|14966|14963|14962.6|14959.6|14967.3|14964.3|14955.7|14952.7|0
1754478300000|2025-08-06 11:05:00|14962.4|14959.4|14962|14959|14963.2|14960.2|14954.9|14951.9|0
1754478600000|2025-08-06 11:10:00|14961.4|14958.4|14961.9|14958.9|14964|14961|14959.7|14956.7|0
1754478900000|2025-08-06 11:15:00|14961.1|14958.1|14961.2|14958.2|14963.9|14960.9|14960.9|14957.9|0
1754479200000|2025-08-06 11:20:00|14961.1|14958.1|14966.9|14963.9|14969.4|14966.4|14961.1|14958.1|0
1754479500000|2025-08-06 11:25:00|14966.8|14963.8|14969.7|14966.7|14969.8|14966.8|14965|14962|0
1754479800000|2025-08-06 11:30:00|14970.5|14967.5|14972.3|14969.3|14978.5|14975.5|14970.5|14967.5|0
1754480100000|2025-08-06 11:35:00|14972.2|14969.2|14974.8|14971.8|14975.1|14972.1|14970.7|14967.7|0
1754480400000|2025-08-06 11:40:00|14974.9|14971.9|14973.7|14970.7|14975|14972|14970.5|14967.5|0
1754480700000|2025-08-06 11:45:00|14973.9|14970.9|14973.7|14970.7|14975|14972|14970.6|14967.6|0
1754481000000|2025-08-06 11:50:00|14973.5|14970.5|14972.6|14969.6|14975.9|14972.9|14972.5|14969.5|0
1754481300000|2025-08-06 11:55:00|14972.4|14969.4|14969.7|14966.7|14972.5|14969.5|14968.2|14965.2|0
1754481600000|2025-08-06 12:00:00|14969.8|14966.8|14961.2|14958.2|14972.5|14969.5|14960.3|14957.3|0
1754481900000|2025-08-06 12:05:00|14961.6|14958.6|14956.9|14953.9|14961.6|14958.6|14955.4|14952.4|0
1754482200000|2025-08-06 12:10:00|14956.8|14953.8|14954.8|14951.8|14957.3|14954.3|14953.1|14950.1|0
1754482500000|2025-08-06 12:15:00|14954.6|14951.6|14972.2|14969.2|14972.2|14969.2|14954.6|14951.6|0
1754482800000|2025-08-06 12:20:00|14972.3|14969.3|14973.6|14970.6|14979.4|14976.4|14969.2|14966.2|0
1754483100000|2025-08-06 12:25:00|14973.5|14970.5|14965.4|14962.4|14973.5|14970.5|14963.4|14960.4|0
1754483400000|2025-08-06 12:30:00|14965.2|14962.2|14977.2|14974.2|14977.4|14974.4|14964.5|14961.5|0
1754483700000|2025-08-06 12:35:00|14977.8|14974.8|14972.7|14969.7|14982.2|14979.2|14971|14968|0
1754484000000|2025-08-06 12:40:00|14972.2|14969.2|14975|14972|14976.9|14973.9|14971.5|14968.5|0
1754484300000|2025-08-06 12:45:00|14974.5|14971.5|14981.5|14978.5|14981.5|14978.5|14971.5|14968.5|0
1754484600000|2025-08-06 12:50:00|14981.3|14978.3|14981.1|14978.1|14987|14984|14977.7|14974.7|0
1754484900000|2025-08-06 12:55:00|14980.9|14977.9|14980.9|14977.9|14982.9|14979.9|14978.6|14975.6|0
1754485200000|2025-08-06 13:00:00|14980.7|14977.7|14979.8|14976.8|14981.8|14978.8|14978|14975|0
1754485500000|2025-08-06 13:05:00|14979.9|14976.9|14974.3|14971.3|14979.9|14976.9|14973|14970|0
1754485800000|2025-08-06 13:10:00|14974.1|14971.1|14976.6|14973.6|14976.6|14973.6|14971.3|14968.3|0
1754486100000|2025-08-06 13:15:00|14976.4|14973.4|14979.8|14976.8|14981.5|14978.5|14976.3|14973.3|0
1754486400000|2025-08-06 13:20:00|14979.9|14976.9|14974|14971|14980.4|14977.4|14969.5|14966.5|0
1754486700000|2025-08-06 13:25:00|14975.8|14972.8|14972.4|14969.4|14979.7|14976.7|14964.9|14961.9|0
1754487000000|2025-08-06 13:30:00|14978|14975|15031.1|15029.3|15037.3|15035.5|14977.1|14975|0
1754487300000|2025-08-06 13:35:00|15031.9|15030.1|14991.6|14989.8|15035.8|15034|14985.9|14984.1|0
1754487600000|2025-08-06 13:40:00|14990.3|14988.5|15008.8|15007|15008.8|15007|14982.5|14980.7|0
1754487900000|2025-08-06 13:45:00|15010|15008.2|15016.9|15015.1|15031|15029.2|14995.5|14993.7|0
1754488200000|2025-08-06 13:50:00|15016.4|15014.6|15012|15010.2|15022.2|15020.4|14985.4|14983.6|0
1754488500000|2025-08-06 13:55:00|15012.3|15010.5|15010.8|15009|15031.7|15029.9|15002.7|15000.9|0
1754488800000|2025-08-06 14:00:00|15011.6|15009.8|15058.6|15056.8|15058.6|15056.8|15007.8|15006|0
1754489100000|2025-08-06 14:05:00|15058.8|15057|15067.2|15065.4|15073.3|15071.5|15055.3|15053.5|0
1754489400000|2025-08-06 14:10:00|15067.3|15065.5|15031.1|15029.3|15067.5|15065.7|15030.4|15028.6|0
1754489700000|2025-08-06 14:15:00|15030.7|15028.9|15024.5|15022.7|15044.3|15042.5|15021.9|15020.1|0
1754490000000|2025-08-06 14:20:00|15024.3|15022.5|14996.1|14994.3|15026.8|15025|14986.2|14984.4|0
1754490300000|2025-08-06 14:25:00|14997|14995.2|15009.1|15007.3|15011|15009.2|14986.6|14984.8|0
1754490600000|2025-08-06 14:30:00|15009.2|15007.4|15006|15004.2|15014.1|15012.3|14992.5|14990.7|0
1754490900000|2025-08-06 14:35:00|15005.7|15003.9|15036.4|15034.6|15036.5|15034.7|15002|15000.2|0
1754491200000|2025-08-06 14:40:00|15034.5|15032.7|15044.5|15042.7|15044.5|15042.7|15027.9|15026.1|0
1754491500000|2025-08-06 14:45:00|15044.7|15042.9|15041.4|15039.6|15055.1|15053.3|15036.5|15034.7|0
1754491800000|2025-08-06 14:50:00|15041.1|15039.3|15048.7|15046.9|15048.9|15047.1|15027.9|15026.1|0
1754492100000|2025-08-06 14:55:00|15048.8|15047|15070.1|15068.3|15070.3|15068.5|15048.8|15047|0
1754492400000|2025-08-06 15:00:00|15070.3|15068.5|15059.9|15058.1|15075.1|15073.3|15058|15056.2|0
1754492700000|2025-08-06 15:05:00|15060.1|15058.3|15085.5|15083.7|15085.9|15084.1|15052.4|15050.6|0
1754493000000|2025-08-06 15:10:00|15084.9|15083.1|15089.1|15087.3|15090.5|15088.7|15075|15073.2|0
1754493300000|2025-08-06 15:15:00|15089.4|15087.6|15099.3|15097.5|15102.9|15101.1|15086.1|15084.3|0
1754493600000|2025-08-06 15:20:00|15098.9|15097.1|15104.5|15102.7|15113|15111.2|15095|15093.2|0
1754493900000|2025-08-06 15:25:00|15104.8|15103|15112|15110.2|15115.7|15113.9|15104.7|15102.9|0
1754494200000|2025-08-06 15:30:00|15111.8|15110|15122|15120.2|15126.8|15125|15109.2|15107.4|0
1754494500000|2025-08-06 15:35:00|15122.2|15120.4|15109.6|15107.8|15132.4|15130.6|15106.9|15105.1|0
1754494800000|2025-08-06 15:40:00|15109.7|15107.9|15119.7|15117.9|15120.5|15118.7|15100.3|15098.5|0
1754495100000|2025-08-06 15:45:00|15119.6|15117.8|15126.6|15124.8|15126.6|15124.8|15116.7|15114.9|0
1754495400000|2025-08-06 15:50:00|15127.3|15125.5|15140.4|15138.6|15145.7|15143.9|15125.7|15123.9|0
1754495700000|2025-08-06 15:55:00|15140.5|15138.7|15142.9|15141.1|15142.9|15141.1|15130.9|15129.1|0
1754496000000|2025-08-06 16:00:00|15142.3|15140.5|15151.9|15150.1|15151.9|15150.1|15136.1|15134.3|0
1754496300000|2025-08-06 16:05:00|15151.7|15149.9|15154.2|15152.4|15161|15159.2|15148.4|15146.6|0
1754496600000|2025-08-06 16:10:00|15154.8|15153|15153.1|15151.3|15159.1|15157.3|15146.3|15144.5|0
1754496900000|2025-08-06 16:15:00|15153.3|15151.5|15168.8|15167|15169.3|15167.5|15153.3|15151.5|0
1754497200000|2025-08-06 16:20:00|15169|15167.2|15161.5|15159.7|15175.3|15173.5|15160|15158.2|0
1754497500000|2025-08-06 16:25:00|15161.8|15160|15156.9|15155.1|15162.6|15160.8|15152.9|15151.1|0
1754497800000|2025-08-06 16:30:00|15157|15155.2|15153.4|15151.6|15157.7|15155.9|15147.9|15146.1|0
1754498100000|2025-08-06 16:35:00|15152.9|15151.1|15155.1|15153.3|15172.5|15170.7|15152.9|15151.1|0
1754498400000|2025-08-06 16:40:00|15155.3|15153.5|15144.1|15142.3|15160.9|15159.1|15143.8|15142|0
1754498700000|2025-08-06 16:45:00|15144.3|15142.5|15166.2|15164.4|15166.2|15164.4|15142.6|15140.8|0
1754499000000|2025-08-06 16:50:00|15167|15165.2|15171.2|15169.4|15176.6|15174.8|15163.1|15161.3|0
1754499300000|2025-08-06 16:55:00|15171.1|15169.3|15168.9|15167.1|15176.5|15174.7|15167.8|15166|0
1754499600000|2025-08-06 17:00:00|15168.8|15167|15170|15168.2|15177.6|15175.8|15164.5|15162.7|0
1754499900000|2025-08-06 17:05:00|15169.8|15168|15172.1|15170.3|15172.1|15170.3|15160.7|15158.9|0
1754500200000|2025-08-06 17:10:00|15172|15170.2|15166.3|15164.5|15175.1|15173.3|15165.2|15163.4|0
1754500500000|2025-08-06 17:15:00|15165.8|15164|15173.1|15171.3|15173.7|15171.9|15160.4|15158.6|0
1754500800000|2025-08-06 17:20:00|15173.3|15171.5|15170.4|15168.6|15176.7|15174.9|15168.7|15166.9|0
1754501100000|2025-08-06 17:25:00|15170.3|15168.5|15171.9|15170.1|15174.4|15172.6|15167.2|15165.4|0
1754501400000|2025-08-06 17:30:00|15171.7|15169.9|15172.8|15171|15174.7|15172.9|15166.2|15164.4|0
1754501700000|2025-08-06 17:35:00|15173|15171.2|15181.5|15179.7|15183.4|15181.6|15173|15171.2|0
1754502000000|2025-08-06 17:40:00|15181.4|15179.6|15185.5|15183.7|15190.2|15188.4|15178.2|15176.4|0
1754502300000|2025-08-06 17:45:00|15185.2|15183.4|15175|15173.2|15185.6|15183.8|15174.4|15172.6|0
1754502600000|2025-08-06 17:50:00|15174.6|15172.8|15168.9|15167.1|15177.3|15175.5|15167.9|15166.1|0
1754502900000|2025-08-06 17:55:00|15168.6|15166.8|15172.5|15170.7|15176.6|15174.8|15166.2|15164.4|0
1754503200000|2025-08-06 18:00:00|15172.4|15170.6|15187.6|15185.8|15189.3|15187.5|15170.4|15168.6|0
1754503500000|2025-08-06 18:05:00|15187.7|15185.9|15198.7|15196.9|15202.6|15200.8|15187.5|15185.7|0
1754503800000|2025-08-06 18:10:00|15198.8|15197|15201.3|15199.5|15206.3|15204.5|15191.7|15189.9|0
1754504100000|2025-08-06 18:15:00|15201.2|15199.4|15202.4|15200.6|15205.6|15203.8|15198.8|15197|0
1754504400000|2025-08-06 18:20:00|15202.6|15200.8|15210.1|15208.3|15211.7|15209.9|15201.9|15200.1|0
1754504700000|2025-08-06 18:25:00|15210|15208.2|15202.5|15200.7|15210.2|15208.4|15199.7|15197.9|0
1754505000000|2025-08-06 18:30:00|15202.4|15200.6|15212.3|15210.5|15212.4|15210.6|15201.9|15200.1|0
1754505300000|2025-08-06 18:35:00|15212.1|15210.3|15212.9|15211.1|15218.2|15216.4|15210.9|15209.1|0
1754505600000|2025-08-06 18:40:00|15213.5|15211.7|15216.6|15214.8|15217.3|15215.5|15207.3|15205.5|0
1754505900000|2025-08-06 18:45:00|15216.8|15215|15221.1|15219.3|15223.5|15221.7|15214.9|15213.1|0
1754506200000|2025-08-06 18:50:00|15221.4|15219.6|15215.6|15213.8|15221.5|15219.7|15213.9|15212.1|0
1754506500000|2025-08-06 18:55:00|15215.5|15213.7|15206.7|15204.9|15216.1|15214.3|15203.9|15202.1|0
1754506800000|2025-08-06 19:00:00|15205.8|15204|15223.4|15221.6|15224.2|15222.4|15205.5|15203.7|0
1754507100000|2025-08-06 19:05:00|15223.6|15221.8|15216.2|15214.4|15223.6|15221.8|15213.7|15211.9|0
1754507400000|2025-08-06 19:10:00|15216.1|15214.3|15211.1|15209.3|15217.2|15215.4|15209.5|15207.7|0
1754507700000|2025-08-06 19:15:00|15211.2|15209.4|15220.3|15218.5|15222.1|15220.3|15207.3|15205.5|0
1754508000000|2025-08-06 19:20:00|15220.7|15218.9|15227.9|15226.1|15228|15226.2|15219.8|15218|0
1754508300000|2025-08-06 19:25:00|15228.1|15226.3|15218.1|15216.3|15228.1|15226.3|15216.7|15214.9|0
1754508600000|2025-08-06 19:30:00|15217.6|15215.8|15223.5|15221.7|15228.1|15226.3|15214.3|15212.5|0
1754508900000|2025-08-06 19:35:00|15222.3|15220.5|15223.9|15222.1|15224.3|15222.5|15214.3|15212.5|0
1754509200000|2025-08-06 19:40:00|15224|15222.2|15208.3|15206.5|15224.9|15223.1|15207.9|15206.1|0
1754509500000|2025-08-06 19:45:00|15208.4|15206.6|15211|15209.2|15211.6|15209.8|15204.2|15202.4|0
1754509800000|2025-08-06 19:50:00|15206.6|15204.8|15208.1|15206.3|15208.6|15206.8|15197.7|15195.9|0
1754510100000|2025-08-06 19:55:00|15209.3|15207.5|15217.6|15215.8|15217.6|15215.8|15202.4|15200.6|0
1754510400000|2025-08-06 20:00:00|15218.2|15215.2|15212.6|15209.6|15223.9|15220.9|15203.9|15200.9|0
1754510700000|2025-08-06 20:05:00|15219|15216|15210.7|15207.7|15219|15216|15205.8|15202.8|0
1754511000000|2025-08-06 20:10:00|15210.8|15207.8|15202|15199|15214.2|15211.2|15202|15199|0
1754511300000|2025-08-06 20:15:00|15200.7|15197.7|15196|15193|15200.7|15197.7|15189.4|15186.4|0
1754511600000|2025-08-06 20:20:00|15196.1|15193.1|15200.2|15197.2|15201.6|15198.6|15194|15191|0
1754511900000|2025-08-06 20:25:00|15200.1|15197.1|15197.5|15194.5|15201.4|15198.4|15197.4|15194.4|0
1754512200000|2025-08-06 20:30:00|15197.6|15194.6|15195.9|15192.9|15199.2|15196.2|15195.8|15192.8|0
1754512500000|2025-08-06 20:35:00|15196.1|15193.1|15197.3|15194.3|15200|15197|15195.3|15192.3|0
1754512800000|2025-08-06 20:40:00|15197.5|15194.5|15201.7|15198.7|15202.6|15199.6|15197.4|15194.4|0
1754513100000|2025-08-06 20:45:00|15201.8|15198.8|15210.9|15207.9|15212.3|15209.3|15198.8|15195.8|0
1754513400000|2025-08-06 20:50:00|15211|15208|15207.7|15204.7|15211|15208|15205.5|15202.5|0
1754513700000|2025-08-06 20:55:00|15207.8|15204.8|15198.1|15195.1|15208.4|15205.4|15196.6|15193.6|0
1754514000000|2025-08-06 21:00:00|15198.2|15195.2|15201.1|15198.1|15201.1|15198.1|15197.8|15194.8|0
1754514300000|2025-08-06 21:05:00|15201.2|15198.2|15205.5|15202.5|15205.5|15202.5|15200|15197|0
1754514600000|2025-08-06 21:10:00|15205.4|15202.4|15202.3|15199.3|15206.5|15203.5|15201.9|15198.9|0
1754514900000|2025-08-06 21:15:00|15202.5|15199.5|15201.1|15198.1|15203.1|15200.1|15200.3|15197.3|0
1754515200000|2025-08-06 21:20:00|15201|15198|15196.5|15193.5|15202.1|15199.1|15196.4|15193.4|0
1754515500000|2025-08-06 21:25:00|15196.7|15193.7|15157.9|15154.9|15196.7|15193.7|15157.5|15154.5|0
1754515800000|2025-08-06 21:30:00|15157.6|15154.6|15147.8|15144.8|15161.7|15158.7|15141.8|15138.8|0
1754516100000|2025-08-06 21:35:00|15147.9|15144.9|15166.5|15163.5|15166.5|15163.5|15144.9|15141.9|0
1754516400000|2025-08-06 21:40:00|15166.7|15163.7|15196|15193|15198.4|15195.4|15166.7|15163.7|0
1754516700000|2025-08-06 21:45:00|15195.2|15192.2|15201.4|15198.4|15202.3|15199.3|15188.9|15185.9|0
1754517000000|2025-08-06 21:50:00|15201.5|15198.5|15219.4|15216.4|15220|15217|15201.2|15198.2|0
1754517300000|2025-08-06 21:55:00|15219.5|15216.5|15244.5|15241.5|15244.5|15241.5|15218.7|15215.7|0
1754517600000|2025-08-06 22:00:00|15245.2|15242.2|15208.4|15205.4|15245.6|15242.6|15200.9|15197.9|0
1754517900000|2025-08-06 22:05:00|15208.5|15205.5|15206.3|15203.3|15208.5|15205.5|15201.4|15198.4|0
1754518200000|2025-08-06 22:10:00|15206.9|15203.9|15213.6|15210.6|15219.6|15216.6|15206.9|15203.9|0
1754518500000|2025-08-06 22:15:00|15213.8|15210.8|15232.3|15229.3|15234.5|15231.5|15211.9|15208.9|0
1754518800000|2025-08-06 22:20:00|15231.2|15228.2|15238.1|15235.1|15238.2|15235.2|15230.5|15227.5|0
1754519100000|2025-08-06 22:25:00|15238.5|15235.5|15248.2|15245.2|15258.2|15255.2|15237.6|15234.6|0
1754519400000|2025-08-06 22:30:00|15248.3|15245.3|15253.6|15250.6|15259.9|15256.9|15248.3|15245.3|0
1754519700000|2025-08-06 22:35:00|15253.5|15250.5|15252|15249|15255.1|15252.1|15249.3|15246.3|0
1754520000000|2025-08-06 22:40:00|15252.1|15249.1|15256.2|15253.2|15256.5|15253.5|15251.6|15248.6|0
1754520300000|2025-08-06 22:45:00|15256.1|15253.1|15251.1|15248.1|15260.3|15257.3|15250.2|15247.2|0
1754520600000|2025-08-06 22:50:00|15251|15248|15242.3|15239.3|15251.5|15248.5|15242.3|15239.3|0
1754520900000|2025-08-06 22:55:00|15242|15239|15239.4|15236.4|15242.6|15239.6|15237.9|15234.9|0
1754521200000|2025-08-06 23:00:00|15239.8|15236.8|15243|15240|15246|15243|15239.8|15236.8|0
1754521500000|2025-08-06 23:05:00|15242.8|15239.8|15249|15246|15249.6|15246.6|15241.3|15238.3|0
1754521800000|2025-08-06 23:10:00|15249.3|15246.3|15241.3|15238.3|15249.9|15246.9|15240.9|15237.9|0
1754522100000|2025-08-06 23:15:00|15241.1|15238.1|15245|15242|15245.6|15242.6|15240.8|15237.8|0
1754522400000|2025-08-06 23:20:00|15245.2|15242.2|15247.2|15244.2|15249.2|15246.2|15244.9|15241.9|0
1754522700000|2025-08-06 23:25:00|15247.3|15244.3|15250.2|15247.2|15250.2|15247.2|15244.9|15241.9|0
1754523000000|2025-08-06 23:30:00|15250.3|15247.3|15245.9|15242.9|15250.6|15247.6|15244.2|15241.2|0
1754523300000|2025-08-06 23:35:00|15246|15243|15244.4|15241.4|15247.8|15244.8|15242.7|15239.7|0
1754523600000|2025-08-06 23:40:00|15244.3|15241.3|15243.7|15240.7|15245.4|15242.4|15242|15239|0
1754523900000|2025-08-06 23:45:00|15243.5|15240.5|15242.7|15239.7|15244.2|15241.2|15240.2|15237.2|0
1754524200000|2025-08-06 23:50:00|15242.6|15239.6|15243.5|15240.5|15246.3|15243.3|15241.5|15238.5|0
1754524500000|2025-08-06 23:55:00|15243.3|15240.3|15241.4|15236.4|15245.1|15242.1|15235.8|15232.8|0
1754524800000|2025-08-07 00:00:00|15241.6|15236.6|15247.6|15242.6|15247.8|15242.8|15236.2|15231.2|0
1754525100000|2025-08-07 00:05:00|15247.5|15242.5|15250|15245|15250.7|15245.7|15244.8|15239.8|0
1754525400000|2025-08-07 00:10:00|15249.8|15244.8|15251.8|15246.8|15251.8|15246.8|15248.2|15243.2|0
1754525700000|2025-08-07 00:15:00|15251.7|15246.7|15255|15250|15256.8|15251.8|15248.9|15243.9|0
1754526000000|2025-08-07 00:20:00|15254.9|15249.9|15259.6|15254.6|15259.9|15254.9|15253.8|15248.8|0
1754526300000|2025-08-07 00:25:00|15259.7|15254.7|15265|15260|15268.6|15263.6|15259.6|15254.6|0
1754526600000|2025-08-07 00:30:00|15265.1|15260.1|15266.7|15261.7|15270.8|15265.8|15265.1|15260.1|0
1754526900000|2025-08-07 00:35:00|15266.8|15261.8|15271.5|15266.5|15272.4|15267.4|15266.6|15261.6|0
1754527200000|2025-08-07 00:40:00|15271.4|15266.4|15269|15264|15274.8|15269.8|15266.5|15261.5|0
1754527500000|2025-08-07 00:45:00|15269.1|15264.1|15270.1|15265.1|15272.1|15267.1|15267.6|15262.6|0
1754527800000|2025-08-07 00:50:00|15270.4|15265.4|15267.7|15262.7|15276.4|15271.4|15267.5|15262.5|0
1754528100000|2025-08-07 00:55:00|15267.8|15262.8|15267.1|15262.1|15269.3|15264.3|15264.9|15259.9|0
1754528400000|2025-08-07 01:00:00|15267.2|15262.2|15267.2|15262.2|15269.3|15264.3|15265.2|15260.2|0
1754528700000|2025-08-07 01:05:00|15267.3|15262.3|15272.9|15267.9|15273|15268|15266.2|15261.2|0
1754529000000|2025-08-07 01:10:00|15272.2|15267.2|15269.3|15264.3|15273|15268|15268.8|15263.8|0
1754529300000|2025-08-07 01:15:00|15269|15264|15265.6|15260.6|15269.4|15264.4|15264.1|15259.1|0
1754529600000|2025-08-07 01:20:00|15265.5|15260.5|15265.2|15260.2|15267|15262|15262.5|15257.5|0
1754529900000|2025-08-07 01:25:00|15265.3|15260.3|15267.4|15262.4|15269.2|15264.2|15265.2|15260.2|0
1754530200000|2025-08-07 01:30:00|15267|15262|15266.1|15261.1|15269.1|15264.1|15265.6|15260.6|0
1754530500000|2025-08-07 01:35:00|15266.2|15261.2|15275.8|15270.8|15276.1|15271.1|15261.4|15256.4|0
1754530800000|2025-08-07 01:40:00|15275.9|15270.9|15280.3|15275.3|15283.2|15278.2|15275.1|15270.1|0
1754531100000|2025-08-07 01:45:00|15280.2|15275.2|15279.2|15274.2|15280.8|15275.8|15274.6|15269.6|0
1754531400000|2025-08-07 01:50:00|15279.1|15274.1|15277|15272|15281.3|15276.3|15277|15272|0
1754531700000|2025-08-07 01:55:00|15277.1|15272.1|15272.9|15267.9|15277.2|15272.2|15272.9|15267.9|0
1754532000000|2025-08-07 02:00:00|15272.4|15267.4|15271.8|15266.8|15274.1|15269.1|15270.3|15265.3|0
1754532300000|2025-08-07 02:05:00|15271.7|15266.7|15277.9|15272.9|15279.1|15274.1|15271|15266|0
1754532600000|2025-08-07 02:10:00|15278.6|15273.6|15275.1|15270.1|15279.5|15274.5|15272.6|15267.6|0
1754532900000|2025-08-07 02:15:00|15275|15270|15273.3|15268.3|15275|15270|15270.2|15265.2|0
1754533200000|2025-08-07 02:20:00|15273.5|15268.5|15272.6|15267.6|15276.7|15271.7|15270|15265|0
1754533500000|2025-08-07 02:25:00|15272.5|15267.5|15269.5|15264.5|15273.4|15268.4|15268.5|15263.5|0
1754533800000|2025-08-07 02:30:00|15269.3|15264.3|15273|15268|15273|15268|15269.1|15264.1|0
1754534100000|2025-08-07 02:35:00|15273.1|15268.1|15272.8|15267.8|15274.6|15269.6|15270|15265|0
1754534400000|2025-08-07 02:40:00|15272.9|15267.9|15267.6|15262.6|15274.6|15269.6|15266.5|15261.5|0
1754534700000|2025-08-07 02:45:00|15267.7|15262.7|15270.6|15265.6|15270.6|15265.6|15265.7|15260.7|0
1754535000000|2025-08-07 02:50:00|15270.8|15265.8|15267.7|15262.7|15270.8|15265.8|15266.4|15261.4|0
1754535300000|2025-08-07 02:55:00|15267.8|15262.8|15267.5|15262.5|15268.8|15263.8|15266.7|15261.7|0
1754535600000|2025-08-07 03:00:00|15267.4|15262.4|15272.9|15267.9|15274.8|15269.8|15267.2|15262.2|0
1754535900000|2025-08-07 03:05:00|15272.8|15267.8|15264.3|15259.3|15273.2|15268.2|15264.1|15259.1|0
1754536200000|2025-08-07 03:10:00|15264.6|15259.6|15264.9|15259.9|15266.7|15261.7|15264.1|15259.1|0
1754536500000|2025-08-07 03:15:00|15265|15260|15266.5|15261.5|15268.3|15263.3|15264.4|15259.4|0
1754536800000|2025-08-07 03:20:00|15266.6|15261.6|15267.8|15262.8|15268.6|15263.6|15264.6|15259.6|0
1754537100000|2025-08-07 03:25:00|15267.6|15262.6|15267.4|15262.4|15269.3|15264.3|15267.1|15262.1|0
1754537400000|2025-08-07 03:30:00|15267.8|15262.8|15268.7|15263.7|15269|15264|15265.5|15260.5|0
1754537700000|2025-08-07 03:35:00|15268.5|15263.5|15270.9|15265.9|15271.9|15266.9|15267.5|15262.5|0
1754538000000|2025-08-07 03:40:00|15270.8|15265.8|15270.7|15265.7|15271.9|15266.9|15269.3|15264.3|0
1754538300000|2025-08-07 03:45:00|15270.8|15265.8|15272.4|15267.4|15274.3|15269.3|15270.5|15265.5|0
1754538600000|2025-08-07 03:50:00|15272.5|15267.5|15268|15263|15273.2|15268.2|15267|15262|0
1754538900000|2025-08-07 03:55:00|15268.1|15263.1|15268.2|15263.2|15270|15265|15267.8|15262.8|0
1754539200000|2025-08-07 04:00:00|15268.3|15263.3|15272.1|15267.1|15272.8|15267.8|15266.8|15261.8|0
1754539500000|2025-08-07 04:05:00|15272.2|15267.2|15271.6|15266.6|15273.9|15268.9|15269.2|15264.2|0
1754539800000|2025-08-07 04:10:00|15271.5|15266.5|15273.1|15268.1|15275|15270|15271.3|15266.3|0
1754540100000|2025-08-07 04:15:00|15273.2|15268.2|15272.1|15267.1|15273.8|15268.8|15271.2|15266.2|0
1754540400000|2025-08-07 04:20:00|15272|15267|15270.6|15265.6|15273.4|15268.4|15270.2|15265.2|0
1754540700000|2025-08-07 04:25:00|15270.4|15265.4|15261.8|15256.8|15270.6|15265.6|15261.8|15256.8|0
1754541000000|2025-08-07 04:30:00|15261.9|15256.9|15264|15259|15266|15261|15261.9|15256.9|0
1754541300000|2025-08-07 04:35:00|15263.9|15258.9|15260.2|15255.2|15264.3|15259.3|15258.3|15253.3|0
1754541600000|2025-08-07 04:40:00|15260.5|15255.5|15255.4|15250.4|15262|15257|15253.3|15248.3|0
1754541900000|2025-08-07 04:45:00|15255.5|15250.5|15250.9|15245.9|15255.5|15250.5|15245.6|15240.6|0
1754542200000|2025-08-07 04:50:00|15250.8|15245.8|15248.9|15243.9|15250.9|15245.9|15246.6|15241.6|0
1754542500000|2025-08-07 04:55:00|15249|15244|15250.6|15245.6|15251.9|15246.9|15245.7|15240.7|0
1754542800000|2025-08-07 05:00:00|15250.8|15245.8|15247.6|15242.6|15251.8|15246.8|15244.5|15239.5|0
1754543100000|2025-08-07 05:05:00|15247.5|15242.5|15249.5|15244.5|15249.6|15244.6|15245.2|15240.2|0
1754543400000|2025-08-07 05:10:00|15249.6|15244.6|15245.7|15240.7|15252.6|15247.6|15243.7|15238.7|0
1754543700000|2025-08-07 05:15:00|15245.8|15240.8|15248.5|15243.5|15249.4|15244.4|15245.7|15240.7|0
1754544000000|2025-08-07 05:20:00|15248.6|15243.6|15251.6|15246.6|15254.1|15249.1|15248.6|15243.6|0
1754544300000|2025-08-07 05:25:00|15251.4|15246.4|15258|15253|15258.6|15253.6|15251.4|15246.4|0
1754544600000|2025-08-07 05:30:00|15257.9|15252.9|15259|15254|15260.8|15255.8|15255.1|15250.1|0
1754544900000|2025-08-07 05:35:00|15258.9|15253.9|15256.1|15251.1|15263.1|15258.1|15255.3|15250.3|0
1754545200000|2025-08-07 05:40:00|15255.9|15250.9|15260|15255|15260.1|15255.1|15253.7|15248.7|0
1754545500000|2025-08-07 05:45:00|15259.8|15254.8|15260.5|15255.5|15261.5|15256.5|15256.5|15251.5|0
1754545800000|2025-08-07 05:50:00|15260.4|15255.4|15261.5|15256.5|15262.3|15257.3|15258.5|15253.5|0
1754546100000|2025-08-07 05:55:00|15261.6|15256.6|15263.5|15258.5|15264.1|15259.1|15259.2|15254.2|0
1754546400000|2025-08-07 06:00:00|15263.4|15258.4|15269.8|15264.8|15270.7|15265.7|15261.9|15256.9|0
1754546700000|2025-08-07 06:05:00|15270|15265|15265.8|15260.8|15270.6|15265.6|15262.6|15257.6|0
1754547000000|2025-08-07 06:10:00|15265.9|15260.9|15261.7|15256.7|15269.1|15264.1|15260.3|15255.3|0
1754547300000|2025-08-07 06:15:00|15261.2|15256.2|15260.1|15255.1|15263.6|15258.6|15256.4|15251.4|0
1754547600000|2025-08-07 06:20:00|15260.2|15255.2|15268.7|15263.7|15268.8|15263.8|15259.5|15254.5|0
1754547900000|2025-08-07 06:25:00|15268.6|15263.6|15269.8|15264.8|15270.6|15265.6|15265.3|15260.3|0
1754548200000|2025-08-07 06:30:00|15270.2|15265.2|15270.2|15265.2|15273.6|15268.6|15269.5|15264.5|0
1754548500000|2025-08-07 06:35:00|15270.3|15265.3|15260.8|15255.8|15271.2|15266.2|15260.5|15255.5|0
1754548800000|2025-08-07 06:40:00|15261.2|15256.2|15264.1|15259.1|15266.8|15261.8|15260.8|15255.8|0
1754549100000|2025-08-07 06:45:00|15264.2|15259.2|15265.3|15260.3|15268.2|15263.2|15263.9|15258.9|0
1754549400000|2025-08-07 06:50:00|15265.5|15260.5|15263.1|15258.1|15266.6|15261.6|15262.5|15257.5|0
1754549700000|2025-08-07 06:55:00|15263|15258|15256.3|15251.3|15264.1|15259.1|15252.6|15247.6|0
1754550000000|2025-08-07 07:00:00|15256.5|15251.5|15259.2|15254.2|15260.9|15255.9|15255.3|15250.3|0
1754550300000|2025-08-07 07:05:00|15259.4|15254.4|15267.9|15262.9|15268.1|15263.1|15259.4|15254.4|0
1754550600000|2025-08-07 07:10:00|15267.1|15262.1|15275.8|15270.8|15276.4|15271.4|15266.6|15261.6|0
1754550900000|2025-08-07 07:15:00|15275.9|15270.9|15272|15267|15284.8|15279.8|15270.5|15265.5|0
1754551200000|2025-08-07 07:20:00|15271.9|15266.9|15276.1|15271.1|15276.2|15271.2|15269.3|15264.3|0
1754551500000|2025-08-07 07:25:00|15276|15271|15263.8|15258.8|15276.6|15271.6|15261.6|15256.6|0
1754551800000|2025-08-07 07:30:00|15263.7|15258.7|15264.2|15259.2|15268.3|15263.3|15261.7|15256.7|0
1754552100000|2025-08-07 07:35:00|15264.3|15259.3|15271.7|15266.7|15272.3|15267.3|15264.2|15259.2|0
1754552400000|2025-08-07 07:40:00|15271.8|15266.8|15274.2|15269.2|15276.7|15271.7|15270.9|15265.9|0
1754552700000|2025-08-07 07:45:00|15274.1|15269.1|15273.7|15268.7|15280|15275|15272.4|15267.4|0
1754553000000|2025-08-07 07:50:00|15273.8|15268.8|15280|15275|15280.6|15275.6|15273.7|15268.7|0
1754553300000|2025-08-07 07:55:00|15280.1|15275.1|15283.1|15278.1|15286|15281|15279.9|15274.9|0
1754553600000|2025-08-07 08:00:00|15282.9|15277.9|15294.9|15291.9|15294.9|15291.9|15262.7|15259.7|0
1754553900000|2025-08-07 08:05:00|15295.1|15292.1|15299.7|15296.7|15300|15297|15294.4|15291.4|0
1754554200000|2025-08-07 08:10:00|15300.1|15297.1|15300.6|15297.6|15301.4|15298.4|15296.4|15293.4|0
1754554500000|2025-08-07 08:15:00|15300.7|15297.7|15305.1|15302.1|15305.3|15302.3|15298.2|15295.2|0
1754554800000|2025-08-07 08:20:00|15305|15302|15303.9|15300.9|15309|15306|15303.2|15300.2|0
1754555100000|2025-08-07 08:25:00|15304|15301|15320.4|15317.4|15322.4|15319.4|15303.5|15300.5|0
1754555400000|2025-08-07 08:30:00|15319.9|15316.9|15314.8|15311.8|15320.7|15317.7|15312.7|15309.7|0
1754555700000|2025-08-07 08:35:00|15314.9|15311.9|15308.5|15305.5|15315.3|15312.3|15305.7|15302.7|0
1754556000000|2025-08-07 08:40:00|15308.6|15305.6|15312.8|15309.8|15312.8|15309.8|15307.9|15304.9|0
1754556300000|2025-08-07 08:45:00|15312.6|15309.6|15316.4|15313.4|15316.4|15313.4|15312.6|15309.6|0
1754556600000|2025-08-07 08:50:00|15316.3|15313.3|15319.6|15316.6|15319.6|15316.6|15315.6|15312.6|0
1754556900000|2025-08-07 08:55:00|15319.7|15316.7|15316.9|15313.9|15322.4|15319.4|15316.8|15313.8|0
1754557200000|2025-08-07 09:00:00|15317|15314|15315.2|15312.2|15318.2|15315.2|15304.3|15301.3|0
1754557500000|2025-08-07 09:05:00|15315.3|15312.3|15316.9|15313.9|15319.4|15316.4|15315.2|15312.2|0
1754557800000|2025-08-07 09:10:00|15317.6|15314.6|15324.4|15321.4|15325|15322|15316.7|15313.7|0
1754558100000|2025-08-07 09:15:00|15325|15322|15323|15320|15326.5|15323.5|15321.3|15318.3|0
1754558400000|2025-08-07 09:20:00|15322.9|15319.9|15331.4|15328.4|15332.5|15329.5|15322.5|15319.5|0
1754558700000|2025-08-07 09:25:00|15331.5|15328.5|15336.4|15333.4|15336.4|15333.4|15327.7|15324.7|0
1754559000000|2025-08-07 09:30:00|15336.9|15333.9|15337.5|15334.5|15340.7|15337.7|15332.1|15329.1|0
1754559300000|2025-08-07 09:35:00|15337.6|15334.6|15332.3|15329.3|15338.2|15335.2|15332.1|15329.1|0
1754559600000|2025-08-07 09:40:00|15332.4|15329.4|15338.7|15335.7|15339.1|15336.1|15331.1|15328.1|0
1754559900000|2025-08-07 09:45:00|15338.8|15335.8|15334.1|15331.1|15339.8|15336.8|15333.4|15330.4|0
1754560200000|2025-08-07 09:50:00|15334.7|15331.7|15339|15336|15340.6|15337.6|15334.5|15331.5|0
1754560500000|2025-08-07 09:55:00|15339.1|15336.1|15345.2|15342.2|15345.4|15342.4|15339.1|15336.1|0
1754560800000|2025-08-07 10:00:00|15345.3|15342.3|15346.7|15343.7|15347.1|15344.1|15343.8|15340.8|0
1754561100000|2025-08-07 10:05:00|15346.8|15343.8|15350.7|15347.7|15352.6|15349.6|15346.5|15343.5|0
1754561400000|2025-08-07 10:10:00|15351.5|15348.5|15351.3|15348.3|15352|15349|15347.9|15344.9|0
1754561700000|2025-08-07 10:15:00|15351.2|15348.2|15358|15355|15358.2|15355.2|15351.2|15348.2|0
1754562000000|2025-08-07 10:20:00|15358.1|15355.1|15350|15347|15360.3|15357.3|15350|15347|0
1754562300000|2025-08-07 10:25:00|15348.8|15345.8|15349.2|15346.2|15351.7|15348.7|15347|15344|0
1754562600000|2025-08-07 10:30:00|15349.1|15346.1|15352.8|15349.8|15354.2|15351.2|15346.1|15343.1|0
1754562900000|2025-08-07 10:35:00|15352.9|15349.9|15360.2|15357.2|15360.5|15357.5|15352.9|15349.9|0
1754563200000|2025-08-07 10:40:00|15360.1|15357.1|15356.3|15353.3|15360.4|15357.4|15351.3|15348.3|0
1754563500000|2025-08-07 10:45:00|15356.1|15353.1|15364.2|15361.2|15367|15364|15355.4|15352.4|0
1754563800000|2025-08-07 10:50:00|15364.7|15361.7|15365.6|15362.6|15365.7|15362.7|15361|15358|0
1754564100000|2025-08-07 10:55:00|15365.8|15362.8|15359.4|15356.4|15365.8|15362.8|15359|15356|0
1754564400000|2025-08-07 11:00:00|15359.6|15356.6|15358.1|15355.1|15369.4|15366.4|15357.9|15354.9|0
1754564700000|2025-08-07 11:05:00|15358.3|15355.3|15358.9|15355.9|15360.7|15357.7|15357.6|15354.6|0
1754565000000|2025-08-07 11:10:00|15359.1|15356.1|15358.2|15355.2|15360.7|15357.7|15357.4|15354.4|0
1754565300000|2025-08-07 11:15:00|15358.1|15355.1|15355.5|15352.5|15362.8|15359.8|15355.2|15352.2|0
1754565600000|2025-08-07 11:20:00|15355.6|15352.6|15348.3|15345.3|15357.1|15354.1|15346.7|15343.7|0
1754565900000|2025-08-07 11:25:00|15348.5|15345.5|15345.7|15342.7|15349.8|15346.8|15345.3|15342.3|0
1754566200000|2025-08-07 11:30:00|15345.4|15342.4|15340.5|15337.5|15347.6|15344.6|15340.3|15337.3|0
1754566500000|2025-08-07 11:35:00|15340.6|15337.6|15327.7|15324.7|15341|15338|15327.4|15324.4|0
1754566800000|2025-08-07 11:40:00|15327|15324|15333|15330|15336.8|15333.8|15327|15324|0
1754567100000|2025-08-07 11:45:00|15333.1|15330.1|15331.3|15328.3|15338.3|15335.3|15331.3|15328.3|0
1754567400000|2025-08-07 11:50:00|15330.8|15327.8|15326.7|15323.7|15331|15328|15324.9|15321.9|0
1754567700000|2025-08-07 11:55:00|15326.9|15323.9|15325|15322|15329.1|15326.1|15325|15322|0
1754568000000|2025-08-07 12:00:00|15326.7|15323.7|15321.7|15318.7|15330.5|15327.5|15321.3|15318.3|0
1754568300000|2025-08-07 12:05:00|15321.6|15318.6|15325.3|15322.3|15328|15325|15320.6|15317.6|0
1754568600000|2025-08-07 12:10:00|15325.4|15322.4|15328.8|15325.8|15330.1|15327.1|15323.8|15320.8|0
1754568900000|2025-08-07 12:15:00|15328.7|15325.7|15332.3|15329.3|15333.3|15330.3|15328|15325|0
1754569200000|2025-08-07 12:20:00|15332.1|15329.1|15337.5|15334.5|15338.3|15335.3|15330.6|15327.6|0
1754569500000|2025-08-07 12:25:00|15337.2|15334.2|15328.6|15325.6|15337.4|15334.4|15328.6|15325.6|0
1754569800000|2025-08-07 12:30:00|15328.5|15325.5|15332.5|15329.5|15335.6|15332.6|15326.3|15323.3|0
1754570100000|2025-08-07 12:35:00|15332.6|15329.6|15333.8|15330.8|15336.1|15333.1|15331.4|15328.4|0
1754570400000|2025-08-07 12:40:00|15333.6|15330.6|15334.6|15331.6|15336.1|15333.1|15331.8|15328.8|0
1754570700000|2025-08-07 12:45:00|15334.9|15331.9|15335.2|15332.2|15337.4|15334.4|15333.8|15330.8|0
1754571000000|2025-08-07 12:50:00|15335.3|15332.3|15335.6|15332.6|15337.8|15334.8|15332.6|15329.6|0
1754571300000|2025-08-07 12:55:00|15335.5|15332.5|15329.5|15326.5|15335.8|15332.8|15327.9|15324.9|0
1754571600000|2025-08-07 13:00:00|15329.6|15326.6|15337.4|15334.4|15337.7|15334.7|15325.7|15322.7|0
1754571900000|2025-08-07 13:05:00|15337.3|15334.3|15339.6|15336.6|15340.4|15337.4|15334.6|15331.6|0
1754572200000|2025-08-07 13:10:00|15339.7|15336.7|15334.4|15331.4|15342.8|15339.8|15334.4|15331.4|0
1754572500000|2025-08-07 13:15:00|15334.5|15331.5|15338.9|15335.9|15340.5|15337.5|15333.6|15330.6|0
1754572800000|2025-08-07 13:20:00|15338.8|15335.8|15335.3|15332.3|15342.7|15339.7|15335.3|15332.3|0
1754573100000|2025-08-07 13:25:00|15335|15332|15323.8|15320.8|15335|15332|15317.3|15314.3|0
1754573400000|2025-08-07 13:30:00|15321.9|15318.9|15301.6|15299.8|15341.5|15338.5|15298.9|15297.1|0
1754573700000|2025-08-07 13:35:00|15301.3|15299.5|15334.7|15332.9|15336.4|15334.6|15288.7|15286.9|0
1754574000000|2025-08-07 13:40:00|15334.2|15332.4|15325.8|15324|15351.6|15349.8|15321.7|15319.9|0
1754574300000|2025-08-07 13:45:00|15325.7|15323.9|15318|15316.2|15329.5|15327.7|15302.3|15300.5|0
1754574600000|2025-08-07 13:50:00|15318.2|15316.4|15320.6|15318.8|15337.5|15335.7|15312.1|15310.3|0
1754574900000|2025-08-07 13:55:00|15319.3|15317.5|15339.8|15338|15351.1|15349.3|15313.8|15312|0
1754575200000|2025-08-07 14:00:00|15342.1|15340.3|15327.5|15325.7|15343.3|15341.5|15312|15310.2|0
1754575500000|2025-08-07 14:05:00|15327|15325.2|15300.7|15298.9|15340|15338.2|15300.7|15298.9|0
1754575800000|2025-08-07 14:10:00|15300.4|15298.6|15304.7|15302.9|15305.6|15303.8|15279|15277.2|0
1754576100000|2025-08-07 14:15:00|15303.5|15301.7|15297.9|15296.1|15318.8|15317|15292.5|15290.7|0
1754576400000|2025-08-07 14:20:00|15300.1|15298.3|15274.8|15273|15303.9|15302.1|15274.1|15272.3|0
1754576700000|2025-08-07 14:25:00|15275.8|15274|15286.9|15285.1|15288.5|15286.7|15262.4|15260.6|0
1754577000000|2025-08-07 14:30:00|15286.8|15285|15263.9|15262.1|15288.2|15286.4|15252.6|15250.8|0
1754577300000|2025-08-07 14:35:00|15264.5|15262.7|15265.9|15264.1|15268.7|15266.9|15236.2|15234.4|0
1754577600000|2025-08-07 14:40:00|15265.7|15263.9|15276.7|15274.9|15276.9|15275.1|15249.1|15247.3|0
1754577900000|2025-08-07 14:45:00|15276.4|15274.6|15278.3|15276.5|15284.6|15282.8|15252.5|15250.7|0
1754578200000|2025-08-07 14:50:00|15277.3|15275.5|15256.4|15254.6|15277.8|15276|15253.5|15251.7|0
1754578500000|2025-08-07 14:55:00|15256|15254.2|15242.3|15240.5|15256|15254.2|15232.1|15230.3|0
1754578800000|2025-08-07 15:00:00|15241.6|15239.8|15225.7|15223.9|15248.5|15246.7|15213|15211.2|0
1754579100000|2025-08-07 15:05:00|15225.5|15223.7|15231.9|15230.1|15234.7|15232.9|15222.6|15220.8|0
1754579400000|2025-08-07 15:10:00|15231.8|15230|15230.2|15228.4|15244.8|15243|15220.4|15218.6|0
1754579700000|2025-08-07 15:15:00|15230.1|15228.3|15239.7|15237.9|15245.8|15244|15211.8|15210|0
1754580000000|2025-08-07 15:20:00|15238.7|15236.9|15251.2|15249.4|15253.2|15251.4|15238.7|15236.9|0
1754580300000|2025-08-07 15:25:00|15251.4|15249.6|15219.8|15218|15252.4|15250.6|15211.1|15209.3|0
1754580600000|2025-08-07 15:30:00|15219.7|15217.9|15223.9|15222.1|15233.2|15231.4|15216.7|15214.9|0
1754580900000|2025-08-07 15:35:00|15224|15222.2|15219.6|15217.8|15232.4|15230.6|15218.8|15217|0
1754581200000|2025-08-07 15:40:00|15219.8|15218|15211|15209.2|15222.7|15220.9|15204.5|15202.7|0
1754581500000|2025-08-07 15:45:00|15210.2|15208.4|15179|15177.2|15211.7|15209.9|15178.5|15176.7|0
1754581800000|2025-08-07 15:50:00|15178.7|15176.9|15198|15196.2|15203.1|15201.3|15178.7|15176.9|0
1754582100000|2025-08-07 15:55:00|15198.5|15196.7|15180|15178.2|15199|15197.2|15179.9|15178.1|0
1754582400000|2025-08-07 16:00:00|15179|15177.2|15169.5|15167.7|15184.6|15182.8|15150.4|15148.6|0
1754582700000|2025-08-07 16:05:00|15169.3|15167.5|15154.5|15152.7|15169.5|15167.7|15152|15150.2|0
1754583000000|2025-08-07 16:10:00|15153.8|15152|15162.4|15160.6|15168.7|15166.9|15136.1|15134.3|0
1754583300000|2025-08-07 16:15:00|15162.2|15160.4|15152.6|15150.8|15171.8|15170|15151|15149.2|0
1754583600000|2025-08-07 16:20:00|15152.8|15151|15173.4|15171.6|15175.8|15174|15152.6|15150.8|0
1754583900000|2025-08-07 16:25:00|15173.7|15171.9|15155.7|15153.9|15174.8|15173|15152.1|15150.3|0
1754584200000|2025-08-07 16:30:00|15155.5|15153.7|15158.5|15156.7|15161.7|15159.9|15152.5|15150.7|0
1754584500000|2025-08-07 16:35:00|15158.4|15156.6|15137.2|15135.4|15165.4|15163.6|15135.5|15133.7|0
1754584800000|2025-08-07 16:40:00|15136.6|15134.8|15096.5|15094.7|15136.6|15134.8|15092.1|15090.3|0
1754585100000|2025-08-07 16:45:00|15095.6|15093.8|15107.3|15105.5|15107.3|15105.5|15078.7|15076.9|0
1754585400000|2025-08-07 16:50:00|15107.7|15105.9|15148.1|15146.3|15149.1|15147.3|15107.7|15105.9|0
1754585700000|2025-08-07 16:55:00|15147.8|15146|15142.1|15140.3|15157.2|15155.4|15141.2|15139.4|0
1754586000000|2025-08-07 17:00:00|15142.6|15140.8|15136.5|15134.7|15160.1|15158.3|15128.9|15127.1|0
1754586300000|2025-08-07 17:05:00|15136.1|15134.3|15149.4|15147.6|15156.6|15154.8|15136.1|15134.3|0
1754586600000|2025-08-07 17:10:00|15149.1|15147.3|15135.6|15133.8|15149.2|15147.4|15126.8|15125|0
1754586900000|2025-08-07 17:15:00|15135.4|15133.6|15117|15115.2|15136.4|15134.6|15110.9|15109.1|0
1754587200000|2025-08-07 17:20:00|15116.8|15115|15131.8|15130|15133.1|15131.3|15116.4|15114.6|0
1754587500000|2025-08-07 17:25:00|15129.8|15128|15093.6|15091.8|15134.6|15132.8|15093.6|15091.8|0
1754587800000|2025-08-07 17:30:00|15093.9|15092.1|15079.1|15077.3|15094.8|15093|15075.7|15073.9|0
1754588100000|2025-08-07 17:35:00|15079.2|15077.4|15082.6|15080.8|15083.9|15082.1|15064.4|15062.6|0
1754588400000|2025-08-07 17:40:00|15084.4|15082.6|15088.7|15086.9|15092.2|15090.4|15078.8|15077|0
1754588700000|2025-08-07 17:45:00|15088.5|15086.7|15092.8|15091|15096.2|15094.4|15085|15083.2|0
1754589000000|2025-08-07 17:50:00|15092.4|15090.6|15092.7|15090.9|15095.7|15093.9|15078.1|15076.3|0
1754589300000|2025-08-07 17:55:00|15093.2|15091.4|15090.6|15088.8|15098.7|15096.9|15083.2|15081.4|0
1754589600000|2025-08-07 18:00:00|15090.5|15088.7|15087.8|15086|15097.7|15095.9|15072.8|15071|0
1754589900000|2025-08-07 18:05:00|15087.7|15085.9|15062.3|15060.5|15088.6|15086.8|15061.6|15059.8|0
1754590200000|2025-08-07 18:10:00|15062.2|15060.4|15037.7|15035.9|15063.4|15061.6|15030.8|15029|0
1754590500000|2025-08-07 18:15:00|15037.9|15036.1|15021.8|15020|15037.9|15036.1|15017.7|15015.9|0
1754590800000|2025-08-07 18:20:00|15023.5|15021.7|15025.4|15023.6|15030.9|15029.1|15019.6|15017.8|0
1754591100000|2025-08-07 18:25:00|15025.6|15023.8|15050.5|15048.7|15055.5|15053.7|15023.7|15021.9|0
1754591400000|2025-08-07 18:30:00|15045.6|15043.8|15049.6|15047.8|15049.8|15048|15036.2|15034.4|0
1754591700000|2025-08-07 18:35:00|15049.5|15047.7|15051.3|15049.5|15059.1|15057.3|15043.9|15042.1|0
1754592000000|2025-08-07 18:40:00|15051.1|15049.3|15031.8|15030|15051.1|15049.3|15031.1|15029.3|0
1754592300000|2025-08-07 18:45:00|15031.5|15029.7|15052.3|15050.5|15052.6|15050.8|15030.4|15028.6|0
1754592600000|2025-08-07 18:50:00|15052.5|15050.7|15071.2|15069.4|15071.3|15069.5|15044.9|15043.1|0
1754592900000|2025-08-07 18:55:00|15071.5|15069.7|15071.9|15070.1|15083.1|15081.3|15070.9|15069.1|0
1754593200000|2025-08-07 19:00:00|15072.2|15070.4|15074.9|15073.1|15077.5|15075.7|15060.7|15058.9|0
1754593500000|2025-08-07 19:05:00|15074.8|15073|15079.6|15077.8|15079.6|15077.8|15067.4|15065.6|0
1754593800000|2025-08-07 19:10:00|15079.5|15077.7|15073.8|15072|15081.6|15079.8|15073.8|15072|0
1754594100000|2025-08-07 19:15:00|15073.3|15071.5|15079.1|15077.3|15081.9|15080.1|15068.9|15067.1|0
1754594400000|2025-08-07 19:20:00|15079|15077.2|15081.7|15079.9|15082.3|15080.5|15072.8|15071|0
1754594700000|2025-08-07 19:25:00|15081.4|15079.6|15082.3|15080.5|15084.1|15082.3|15072.2|15070.4|0
1754595000000|2025-08-07 19:30:00|15082.2|15080.4|15094.2|15092.4|15098.4|15096.6|15081|15079.2|0
1754595300000|2025-08-07 19:35:00|15095.2|15093.4|15091.3|15089.5|15112.1|15110.3|15090.4|15088.6|0
1754595600000|2025-08-07 19:40:00|15091.5|15089.7|15106.8|15105|15108.5|15106.7|15091.5|15089.7|0
1754595900000|2025-08-07 19:45:00|15106|15104.2|15111.7|15109.9|15115.3|15113.5|15105.3|15103.5|0
1754596200000|2025-08-07 19:50:00|15120.8|15119|15116.4|15114.6|15132.8|15131|15111.1|15109.3|0
1754596500000|2025-08-07 19:55:00|15121.2|15119.4|15142.4|15140.6|15143|15141.2|15110.7|15108.9|0
1754596800000|2025-08-07 20:00:00|15143|15140|15151.8|15148.8|15174.1|15171.1|15143|15140|0
1754597100000|2025-08-07 20:05:00|15151.7|15148.7|15157.5|15154.5|15172.1|15169.1|15149.7|15146.7|0
1754597400000|2025-08-07 20:10:00|15157.1|15154.1|15165.3|15162.3|15167.3|15164.3|15155.9|15152.9|0
1754597700000|2025-08-07 20:15:00|15165.4|15162.4|15164.8|15161.8|15166.3|15163.3|15161.7|15158.7|0
1754598000000|2025-08-07 20:20:00|15164.6|15161.6|15161.6|15158.6|15164.6|15161.6|15161.1|15158.1|0
1754598300000|2025-08-07 20:25:00|15161.7|15158.7|15158.2|15155.2|15162.5|15159.5|15157.3|15154.3|0
1754598600000|2025-08-07 20:30:00|15158.1|15155.1|15153.4|15150.4|15158.7|15155.7|15151.9|15148.9|0
1754598900000|2025-08-07 20:35:00|15153.2|15150.2|15153.8|15150.8|15155.1|15152.1|15149.8|15146.8|0
1754599200000|2025-08-07 20:40:00|15153.9|15150.9|15150.5|15147.5|15154.7|15151.7|15150.4|15147.4|0
1754599500000|2025-08-07 20:45:00|15150.2|15147.2|15153.7|15150.7|15154.8|15151.8|15149.8|15146.8|0
1754599800000|2025-08-07 20:50:00|15153.9|15150.9|15153.6|15150.6|15155.5|15152.5|15153.1|15150.1|0
1754600100000|2025-08-07 20:55:00|15153.7|15150.7|15158.4|15155.4|15158.4|15155.4|15152.8|15149.8|0
1754600400000|2025-08-07 21:00:00|15158|15155|15156|15153|15158.5|15155.5|15155.3|15152.3|0
1754600700000|2025-08-07 21:05:00|15155.9|15152.9|15156.2|15153.2|15156.3|15153.3|15155|15152|0
1754601000000|2025-08-07 21:10:00|15156|15153|15157.2|15154.2|15159.7|15156.7|15154.2|15151.2|0
1754601300000|2025-08-07 21:15:00|15157.4|15154.4|15155.7|15152.7|15157.5|15154.5|15155.6|15152.6|0
1754601600000|2025-08-07 21:20:00|15155.5|15152.5|15156.3|15153.3|15156.3|15153.3|15154.9|15151.9|0
1754601900000|2025-08-07 21:25:00|15156|15153|15155.4|15152.4|15156.6|15153.6|15155.4|15152.4|0
1754602200000|2025-08-07 21:30:00|15154.6|15151.6|15155.9|15152.9|15156.6|15153.6|15153.4|15150.4|0
1754602500000|2025-08-07 21:35:00|15156.3|15153.3|15156.1|15153.1|15157.1|15154.1|15155.7|15152.7|0
1754602800000|2025-08-07 21:40:00|15156.2|15153.2|15155|15152|15156.6|15153.6|15154.3|15151.3|0
1754603100000|2025-08-07 21:45:00|15155.2|15152.2|15158.9|15155.9|15158.9|15155.9|15154.7|15151.7|0
1754603400000|2025-08-07 21:50:00|15159|15156|15159.3|15156.3|15160.2|15157.2|15158.9|15155.9|0
1754603700000|2025-08-07 21:55:00|15159.2|15156.2|15159.3|15156.3|15159.8|15156.8|15158.4|15155.4|0
1754604000000|2025-08-07 22:00:00|15160.2|15157.2|15163.5|15160.5|15164.7|15161.7|15159.5|15156.5|0
1754604300000|2025-08-07 22:05:00|15163.4|15160.4|15169.2|15166.2|15169.6|15166.6|15163.4|15160.4|0
1754604600000|2025-08-07 22:10:00|15169.3|15166.3|15173.1|15170.1|15173.9|15170.9|15167.6|15164.6|0
1754604900000|2025-08-07 22:15:00|15173.9|15170.9|15177.9|15174.9|15184.9|15181.9|15173|15170|0
1754605200000|2025-08-07 22:20:00|15178.1|15175.1|15182|15179|15183|15180|15175.8|15172.8|0
1754605500000|2025-08-07 22:25:00|15181.8|15178.8|15184|15181|15184.9|15181.9|15181.6|15178.6|0
1754605800000|2025-08-07 22:30:00|15183.9|15180.9|15186.1|15183.1|15187.5|15184.5|15183.9|15180.9|0
1754606100000|2025-08-07 22:35:00|15186|15183|15185.5|15182.5|15189.5|15186.5|15184.3|15181.3|0
1754606400000|2025-08-07 22:40:00|15185.7|15182.7|15185.1|15182.1|15188|15185|15183.6|15180.6|0
1754606700000|2025-08-07 22:45:00|15185.4|15182.4|15186.3|15183.3|15186.6|15183.6|15184.4|15181.4|0
1754607000000|2025-08-07 22:50:00|15186.2|15183.2|15187.4|15184.4|15188.7|15185.7|15186.1|15183.1|0
1754607300000|2025-08-07 22:55:00|15187.6|15184.6|15192|15189|15192|15189|15187.5|15184.5|0
1754607600000|2025-08-07 23:00:00|15192.1|15189.1|15190.3|15187.3|15192.8|15189.8|15188.7|15185.7|0
1754607900000|2025-08-07 23:05:00|15190.2|15187.2|15188.7|15185.7|15191.4|15188.4|15185.8|15182.8|0
1754608200000|2025-08-07 23:10:00|15188.6|15185.6|15189.7|15186.7|15189.8|15186.8|15187.8|15184.8|0
1754608500000|2025-08-07 23:15:00|15189.9|15186.9|15188.8|15185.8|15190.5|15187.5|15188.8|15185.8|0
1754608800000|2025-08-07 23:20:00|15189|15186|15188.4|15185.4|15189|15186|15187.5|15184.5|0
1754609100000|2025-08-07 23:25:00|15188.3|15185.3|15188|15185|15188.7|15185.7|15187.5|15184.5|0
1754609400000|2025-08-07 23:30:00|15187.4|15184.4|15188.7|15185.7|15188.7|15185.7|15186.6|15183.6|0
1754609700000|2025-08-07 23:35:00|15188.8|15185.8|15185.4|15182.4|15188.8|15185.8|15185.3|15182.3|0
1754610000000|2025-08-07 23:40:00|15184.4|15181.4|15182.2|15179.2|15184.5|15181.5|15181.3|15178.3|0
1754610300000|2025-08-07 23:45:00|15182.6|15179.6|15182.8|15179.8|15184.3|15181.3|15181.6|15178.6|0
1754610600000|2025-08-07 23:50:00|15182.7|15179.7|15180.1|15177.1|15186.4|15183.4|15179.2|15176.2|0
1754610900000|2025-08-07 23:55:00|15180.2|15177.2|15181.7|15176.7|15183.1|15180.1|15179.2|15176.2|0
1754611200000|2025-08-08 00:00:00|15182.2|15177.2|15178.3|15173.3|15182.8|15177.8|15176.2|15171.2|0
1754611500000|2025-08-08 00:05:00|15178.4|15173.4|15185|15180|15186.1|15181.1|15174.3|15169.3|0
1754611800000|2025-08-08 00:10:00|15185.2|15180.2|15192.8|15187.8|15192.9|15187.9|15185|15180|0
1754612100000|2025-08-08 00:15:00|15192.7|15187.7|15196.7|15191.7|15198|15193|15190.3|15185.3|0
1754612400000|2025-08-08 00:20:00|15196.9|15191.9|15199.9|15194.9|15200.5|15195.5|15192.5|15187.5|0
1754612700000|2025-08-08 00:25:00|15200.1|15195.1|15200|15195|15201.3|15196.3|15198.1|15193.1|0
1754613000000|2025-08-08 00:30:00|15200.1|15195.1|15204.5|15199.5|15207.7|15202.7|15199.2|15194.2|0
1754613300000|2025-08-08 00:35:00|15204.6|15199.6|15208.1|15203.1|15211.9|15206.9|15204.1|15199.1|0
1754613600000|2025-08-08 00:40:00|15208|15203|15208.4|15203.4|15211.4|15206.4|15207.2|15202.2|0
1754613900000|2025-08-08 00:45:00|15208.5|15203.5|15204|15199|15209.1|15204.1|15202.3|15197.3|0
1754614200000|2025-08-08 00:50:00|15204.2|15199.2|15197.9|15192.9|15204.4|15199.4|15196|15191|0
1754614500000|2025-08-08 00:55:00|15198|15193|15204.6|15199.6|15205.3|15200.3|15197.2|15192.2|0
1754614800000|2025-08-08 01:00:00|15204.8|15199.8|15203.8|15198.8|15208.8|15203.8|15202.7|15197.7|0
1754615100000|2025-08-08 01:05:00|15203.7|15198.7|15202.2|15197.2|15206.5|15201.5|15201.2|15196.2|0
1754615400000|2025-08-08 01:10:00|15202.1|15197.1|15199.2|15194.2|15202.5|15197.5|15197.9|15192.9|0
1754615700000|2025-08-08 01:15:00|15199.3|15194.3|15195.6|15190.6|15199.7|15194.7|15192.4|15187.4|0
1754616000000|2025-08-08 01:20:00|15195.7|15190.7|15199.2|15194.2|15199.9|15194.9|15194.3|15189.3|0
1754616300000|2025-08-08 01:25:00|15199.1|15194.1|15199.7|15194.7|15200.3|15195.3|15193.5|15188.5|0
1754616600000|2025-08-08 01:30:00|15199.8|15194.8|15201.7|15196.7|15203.5|15198.5|15198.2|15193.2|0
1754616900000|2025-08-08 01:35:00|15201.6|15196.6|15198.6|15193.6|15201.9|15196.9|15195.7|15190.7|0
1754617200000|2025-08-08 01:40:00|15198.5|15193.5|15198.2|15193.2|15201.3|15196.3|15196.4|15191.4|0
1754617500000|2025-08-08 01:45:00|15198.3|15193.3|15200.6|15195.6|15200.6|15195.6|15196.9|15191.9|0
1754617800000|2025-08-08 01:50:00|15200.3|15195.3|15199.2|15194.2|15202.2|15197.2|15197.9|15192.9|0
1754618100000|2025-08-08 01:55:00|15199|15194|15198|15193|15199.2|15194.2|15195.2|15190.2|0
1754618400000|2025-08-08 02:00:00|15198.1|15193.1|15201.5|15196.5|15202.2|15197.2|15197.8|15192.8|0
1754618700000|2025-08-08 02:05:00|15201.4|15196.4|15202.6|15197.6|15204.9|15199.9|15200.7|15195.7|0
1754619000000|2025-08-08 02:10:00|15202.4|15197.4|15205.5|15200.5|15206.2|15201.2|15202.4|15197.4|0
1754619300000|2025-08-08 02:15:00|15205.4|15200.4|15207.9|15202.9|15208.5|15203.5|15205.4|15200.4|0
1754619600000|2025-08-08 02:20:00|15208|15203|15206|15201|15208.2|15203.2|15204.5|15199.5|0
1754619900000|2025-08-08 02:25:00|15206.1|15201.1|15207.3|15202.3|15209.6|15204.6|15206|15201|0
1754620200000|2025-08-08 02:30:00|15207.1|15202.1|15208.4|15203.4|15208.4|15203.4|15205.5|15200.5|0
1754620500000|2025-08-08 02:35:00|15208.3|15203.3|15207.7|15202.7|15209.2|15204.2|15206.4|15201.4|0
1754620800000|2025-08-08 02:40:00|15207.8|15202.8|15209.5|15204.5|15209.9|15204.9|15207.1|15202.1|0
1754621100000|2025-08-08 02:45:00|15209.4|15204.4|15206.1|15201.1|15209.6|15204.6|15205.2|15200.2|0
1754621400000|2025-08-08 02:50:00|15206|15201|15206.6|15201.6|15208|15203|15205.4|15200.4|0
1754621700000|2025-08-08 02:55:00|15206.5|15201.5|15206.8|15201.8|15207.7|15202.7|15205.9|15200.9|0
1754622000000|2025-08-08 03:00:00|15207|15202|15204.5|15199.5|15208.4|15203.4|15204.2|15199.2|0
1754622300000|2025-08-08 03:05:00|15204.4|15199.4|15205.1|15200.1|15207.8|15202.8|15203.9|15198.9|0
1754622600000|2025-08-08 03:10:00|15205.2|15200.2|15206.1|15201.1|15208.5|15203.5|15204.7|15199.7|0
1754622900000|2025-08-08 03:15:00|15206.2|15201.2|15206.6|15201.6|15207.8|15202.8|15204.7|15199.7|0
1754623200000|2025-08-08 03:20:00|15206.5|15201.5|15204.4|15199.4|15206.5|15201.5|15202.8|15197.8|0
1754623500000|2025-08-08 03:25:00|15204.3|15199.3|15201.2|15196.2|15204.5|15199.5|15200.4|15195.4|0
1754623800000|2025-08-08 03:30:00|15201.1|15196.1|15195.6|15190.6|15201.6|15196.6|15193.5|15188.5|0
1754624100000|2025-08-08 03:35:00|15195.5|15190.5|15196.1|15191.1|15198.6|15193.6|15195.2|15190.2|0
1754624400000|2025-08-08 03:40:00|15196|15191|15194|15189|15196.7|15191.7|15192.8|15187.8|0
1754624700000|2025-08-08 03:45:00|15194.1|15189.1|15196.3|15191.3|15197.2|15192.2|15191.7|15186.7|0
1754625000000|2025-08-08 03:50:00|15196.5|15191.5|15194.2|15189.2|15196.9|15191.9|15192|15187|0
1754625300000|2025-08-08 03:55:00|15194.4|15189.4|15191.6|15186.6|15194.9|15189.9|15190.3|15185.3|0
1754625600000|2025-08-08 04:00:00|15191.7|15186.7|15182.9|15177.9|15194.1|15189.1|15180.5|15175.5|0
1754625900000|2025-08-08 04:05:00|15183.1|15178.1|15186.6|15181.6|15188.4|15183.4|15180.8|15175.8|0
1754626200000|2025-08-08 04:10:00|15186.8|15181.8|15188.6|15183.6|15190.2|15185.2|15186.1|15181.1|0
1754626500000|2025-08-08 04:15:00|15188.7|15183.7|15184.8|15179.8|15188.9|15183.9|15184.8|15179.8|0
1754626800000|2025-08-08 04:20:00|15184.9|15179.9|15185.3|15180.3|15185.6|15180.6|15182.4|15177.4|0
1754627100000|2025-08-08 04:25:00|15185.2|15180.2|15187.4|15182.4|15187.4|15182.4|15184.6|15179.6|0
1754627400000|2025-08-08 04:30:00|15187.3|15182.3|15190.3|15185.3|15192.2|15187.2|15186.5|15181.5|0
1754627700000|2025-08-08 04:35:00|15190.5|15185.5|15187|15182|15190.5|15185.5|15186.1|15181.1|0
1754628000000|2025-08-08 04:40:00|15186.9|15181.9|15183.9|15178.9|15187.5|15182.5|15181.2|15176.2|0
1754628300000|2025-08-08 04:45:00|15184|15179|15186.9|15181.9|15187.4|15182.4|15183.3|15178.3|0
1754628600000|2025-08-08 04:50:00|15187|15182|15183.6|15178.6|15188.1|15183.1|15183.1|15178.1|0
1754628900000|2025-08-08 04:55:00|15183.5|15178.5|15184.4|15179.4|15185.3|15180.3|15180|15175|0
1754629200000|2025-08-08 05:00:00|15184.6|15179.6|15186.3|15181.3|15189.4|15184.4|15183.6|15178.6|0
1754629500000|2025-08-08 05:05:00|15186.4|15181.4|15190.6|15185.6|15191.6|15186.6|15185.9|15180.9|0
1754629800000|2025-08-08 05:10:00|15190.8|15185.8|15190.5|15185.5|15192.1|15187.1|15188.8|15183.8|0
1754630100000|2025-08-08 05:15:00|15190.6|15185.6|15183.2|15178.2|15191.6|15186.6|15183|15178|0
1754630400000|2025-08-08 05:20:00|15183|15178|15183.9|15178.9|15188.6|15183.6|15182.8|15177.8|0
1754630700000|2025-08-08 05:25:00|15183.8|15178.8|15177.5|15172.5|15184|15179|15173.7|15168.7|0
1754631000000|2025-08-08 05:30:00|15177.6|15172.6|15177.6|15172.6|15183|15178|15175.3|15170.3|0
1754631300000|2025-08-08 05:35:00|15177.5|15172.5|15182.3|15177.3|15185.6|15180.6|15175.9|15170.9|0
1754631600000|2025-08-08 05:40:00|15182.1|15177.1|15175.4|15170.4|15183.3|15178.3|15174.4|15169.4|0
1754631900000|2025-08-08 05:45:00|15175.5|15170.5|15176.6|15171.6|15179.2|15174.2|15175.4|15170.4|0
1754632200000|2025-08-08 05:50:00|15176.8|15171.8|15173.1|15168.1|15179|15174|15172.3|15167.3|0
1754632500000|2025-08-08 05:55:00|15173.2|15168.2|15160.4|15155.4|15174.1|15169.1|15156.3|15151.3|0
1754632800000|2025-08-08 06:00:00|15160.9|15155.9|15167.8|15162.8|15170.6|15165.6|15159.9|15154.9|0
1754633100000|2025-08-08 06:05:00|15167.9|15162.9|15166.9|15161.9|15171.4|15166.4|15164|15159|0
1754633400000|2025-08-08 06:10:00|15167|15162|15173.7|15168.7|15173.7|15168.7|15165.1|15160.1|0
1754633700000|2025-08-08 06:15:00|15173.4|15168.4|15176.1|15171.1|15178.2|15173.2|15170.1|15165.1|0
1754634000000|2025-08-08 06:20:00|15176.2|15171.2|15182.1|15177.1|15182.1|15177.1|15174.7|15169.7|0
1754634300000|2025-08-08 06:25:00|15182.2|15177.2|15187.9|15182.9|15188.4|15183.4|15181.2|15176.2|0
1754634600000|2025-08-08 06:30:00|15188|15183|15187.5|15182.5|15192.1|15187.1|15185|15180|0
1754634900000|2025-08-08 06:35:00|15187.6|15182.6|15183.3|15178.3|15188.5|15183.5|15182.7|15177.7|0
1754635200000|2025-08-08 06:40:00|15183.7|15178.7|15182.5|15177.5|15186.7|15181.7|15180.8|15175.8|0
1754635500000|2025-08-08 06:45:00|15182.6|15177.6|15182.9|15177.9|15184.5|15179.5|15178.9|15173.9|0
1754635800000|2025-08-08 06:50:00|15183|15178|15182.5|15177.5|15183.4|15178.4|15179.5|15174.5|0
1754636100000|2025-08-08 06:55:00|15182.6|15177.6|15178.9|15173.9|15183.9|15178.9|15177.4|15172.4|0
1754636400000|2025-08-08 07:00:00|15180.1|15175.1|15176.9|15171.9|15182.7|15177.7|15174.2|15169.2|0
1754636700000|2025-08-08 07:05:00|15176.8|15171.8|15176.6|15171.6|15179.2|15174.2|15171.9|15166.9|0
1754637000000|2025-08-08 07:10:00|15176.3|15171.3|15175.9|15170.9|15180.5|15175.5|15174.3|15169.3|0
1754637300000|2025-08-08 07:15:00|15176.1|15171.1|15185.8|15180.8|15187.5|15182.5|15175.9|15170.9|0
1754637600000|2025-08-08 07:20:00|15185.7|15180.7|15186.2|15181.2|15189|15184|15184.4|15179.4|0
1754637900000|2025-08-08 07:25:00|15186.4|15181.4|15182.1|15177.1|15187.8|15182.8|15179.2|15174.2|0
1754638200000|2025-08-08 07:30:00|15182.2|15177.2|15186.5|15181.5|15189.7|15184.7|15181.2|15176.2|0
1754638500000|2025-08-08 07:35:00|15186.9|15181.9|15187.3|15182.3|15189.8|15184.8|15184.3|15179.3|0
1754638800000|2025-08-08 07:40:00|15187.2|15182.2|15182.8|15177.8|15187.2|15182.2|15182.4|15177.4|0
1754639100000|2025-08-08 07:45:00|15182.5|15177.5|15179.2|15174.2|15183.3|15178.3|15175.7|15170.7|0
1754639400000|2025-08-08 07:50:00|15178.7|15173.7|15181.2|15176.2|15183|15178|15175.9|15170.9|0
1754639700000|2025-08-08 07:55:00|15181.1|15176.1|15177.4|15172.4|15182.1|15177.1|15176.1|15171.1|0
1754640000000|2025-08-08 08:00:00|15177.2|15172.2|15202.9|15199.9|15244.8|15241.8|15177.2|15172.2|0
1754640300000|2025-08-08 08:05:00|15202.6|15199.6|15206.3|15203.3|15206.8|15203.8|15202.1|15199.1|0
1754640600000|2025-08-08 08:10:00|15206.4|15203.4|15209.3|15206.3|15210.6|15207.6|15206.4|15203.4|0
1754640900000|2025-08-08 08:15:00|15208.9|15205.9|15203.6|15200.6|15208.9|15205.9|15202.4|15199.4|0
1754641200000|2025-08-08 08:20:00|15203.5|15200.5|15208.2|15205.2|15208.6|15205.6|15203.3|15200.3|0
1754641500000|2025-08-08 08:25:00|15208|15205|15206.9|15203.9|15208.5|15205.5|15205.3|15202.3|0
1754641800000|2025-08-08 08:30:00|15206.8|15203.8|15204|15201|15207.7|15204.7|15203.4|15200.4|0
1754642100000|2025-08-08 08:35:00|15204.1|15201.1|15205.1|15202.1|15210.5|15207.5|15203.2|15200.2|0
1754642400000|2025-08-08 08:40:00|15208|15205|15205.4|15202.4|15208.3|15205.3|15202.9|15199.9|0
1754642700000|2025-08-08 08:45:00|15205.8|15202.8|15204.7|15201.7|15208.4|15205.4|15202.3|15199.3|0
1754643000000|2025-08-08 08:50:00|15204.6|15201.6|15204.5|15201.5|15205.5|15202.5|15202.8|15199.8|0
1754643300000|2025-08-08 08:55:00|15204.4|15201.4|15199.1|15196.1|15206.4|15203.4|15198.6|15195.6|0
1754643600000|2025-08-08 09:00:00|15199|15196|15198|15195|15199.6|15196.6|15197.1|15194.1|0
1754643900000|2025-08-08 09:05:00|15197.9|15194.9|15199.9|15196.9|15200.2|15197.2|15197.9|15194.9|0
1754644200000|2025-08-08 09:10:00|15200|15197|15207|15204|15207.5|15204.5|15199.8|15196.8|0
1754644500000|2025-08-08 09:15:00|15207.2|15204.2|15208.2|15205.2|15209.2|15206.2|15200.9|15197.9|0
1754644800000|2025-08-08 09:20:00|15207.4|15204.4|15213.1|15210.1|15213.3|15210.3|15206.9|15203.9|0
1754645100000|2025-08-08 09:25:00|15213.2|15210.2|15211.2|15208.2|15213.2|15210.2|15209.7|15206.7|0
1754645400000|2025-08-08 09:30:00|15211.3|15208.3|15214.1|15211.1|15216|15213|15210.5|15207.5|0
1754645700000|2025-08-08 09:35:00|15214.5|15211.5|15216.2|15213.2|15218|15215|15213.9|15210.9|0
1754646000000|2025-08-08 09:40:00|15216.4|15213.4|15213.7|15210.7|15217|15214|15212.4|15209.4|0
1754646300000|2025-08-08 09:45:00|15214.3|15211.3|15213.7|15210.7|15215.2|15212.2|15211.4|15208.4|0
1754646600000|2025-08-08 09:50:00|15213.8|15210.8|15214.3|15211.3|15215.5|15212.5|15213.7|15210.7|0
1754646900000|2025-08-08 09:55:00|15214.4|15211.4|15213.9|15210.9|15215|15212|15213.1|15210.1|0
1754647200000|2025-08-08 10:00:00|15213.3|15210.3|15217.2|15214.2|15217.6|15214.6|15213.3|15210.3|0
1754647500000|2025-08-08 10:05:00|15217.3|15214.3|15215.3|15212.3|15217.3|15214.3|15214.9|15211.9|0
1754647800000|2025-08-08 10:10:00|15215.2|15212.2|15213.9|15210.9|15215.2|15212.2|15213.4|15210.4|0
1754648100000|2025-08-08 10:15:00|15214|15211|15212.8|15209.8|15214.3|15211.3|15211.8|15208.8|0
1754648400000|2025-08-08 10:20:00|15212.4|15209.4|15212.8|15209.8|15213.1|15210.1|15212|15209|0
1754648700000|2025-08-08 10:25:00|15212.7|15209.7|15211.8|15208.8|15213|15210|15211.1|15208.1|0
1754649000000|2025-08-08 10:30:00|15211.7|15208.7|15204.6|15201.6|15213.1|15210.1|15204.3|15201.3|0
1754649300000|2025-08-08 10:35:00|15204.5|15201.5|15205.1|15202.1|15205.7|15202.7|15204.2|15201.2|0
1754649600000|2025-08-08 10:40:00|15205|15202|15207.2|15204.2|15207.7|15204.7|15204.9|15201.9|0
1754649900000|2025-08-08 10:45:00|15207.7|15204.7|15204.8|15201.8|15207.7|15204.7|15204.7|15201.7|0
1754650200000|2025-08-08 10:50:00|15205.1|15202.1|15205.8|15202.8|15206.8|15203.8|15204.4|15201.4|0
1754650500000|2025-08-08 10:55:00|15205.9|15202.9|15203.9|15200.9|15205.9|15202.9|15200.1|15197.1|0
1754650800000|2025-08-08 11:00:00|15205|15202|15203.3|15200.3|15206.4|15203.4|15200.7|15197.7|0
1754651100000|2025-08-08 11:05:00|15204.1|15201.1|15201.8|15198.8|15204.1|15201.1|15199.4|15196.4|0
1754651400000|2025-08-08 11:10:00|15201.7|15198.7|15204|15201|15205.1|15202.1|15201.6|15198.6|0
1754651700000|2025-08-08 11:15:00|15203.9|15200.9|15205.7|15202.7|15205.8|15202.8|15203.9|15200.9|0
1754652000000|2025-08-08 11:20:00|15206.1|15203.1|15204.8|15201.8|15207.9|15204.9|15204.7|15201.7|0
1754652300000|2025-08-08 11:25:00|15204.4|15201.4|15207.4|15204.4|15207.4|15204.4|15204.3|15201.3|0
1754652600000|2025-08-08 11:30:00|15207.3|15204.3|15211.9|15208.9|15212|15209|15207.1|15204.1|0
1754652900000|2025-08-08 11:35:00|15212.2|15209.2|15213.2|15210.2|15213.8|15210.8|15211.9|15208.9|0
1754653200000|2025-08-08 11:40:00|15213.6|15210.6|15213.9|15210.9|15215.1|15212.1|15213.4|15210.4|0
1754653500000|2025-08-08 11:45:00|15214.5|15211.5|15215|15212|15215|15212|15213.1|15210.1|0
1754653800000|2025-08-08 11:50:00|15215.2|15212.2|15214.1|15211.1|15215.7|15212.7|15213.5|15210.5|0
1754654100000|2025-08-08 11:55:00|15214|15211|15213|15210|15214.6|15211.6|15211.9|15208.9|0
1754654400000|2025-08-08 12:00:00|15212.7|15209.7|15205.7|15202.7|15212.8|15209.8|15205.6|15202.6|0
1754654700000|2025-08-08 12:05:00|15205.9|15202.9|15198.3|15195.3|15206.2|15203.2|15197.9|15194.9|0
1754655000000|2025-08-08 12:10:00|15198.5|15195.5|15192.4|15189.4|15198.5|15195.5|15191.8|15188.8|0
1754655300000|2025-08-08 12:15:00|15192.3|15189.3|15182.6|15179.6|15192.3|15189.3|15182.1|15179.1|0
1754655600000|2025-08-08 12:20:00|15182.7|15179.7|15183.4|15180.4|15184.9|15181.9|15178.5|15175.5|0
1754655900000|2025-08-08 12:25:00|15183.3|15180.3|15181.4|15178.4|15184|15181|15179.5|15176.5|0
1754656200000|2025-08-08 12:30:00|15181.6|15178.6|15181.4|15178.4|15183.6|15180.6|15180.3|15177.3|0
1754656500000|2025-08-08 12:35:00|15181.5|15178.5|15182|15179|15182.5|15179.5|15180.2|15177.2|0
1754656800000|2025-08-08 12:40:00|15182.1|15179.1|15182.5|15179.5|15183.8|15180.8|15177.2|15174.2|0
1754657100000|2025-08-08 12:45:00|15182.6|15179.6|15182.7|15179.7|15182.8|15179.8|15180.6|15177.6|0
1754657400000|2025-08-08 12:50:00|15182.8|15179.8|15183.8|15180.8|15187.9|15184.9|15182.8|15179.8|0
1754657700000|2025-08-08 12:55:00|15183.5|15180.5|15183.1|15180.1|15185|15182|15182.6|15179.6|0
1754658000000|2025-08-08 13:00:00|15183|15180|15187.7|15184.7|15188.6|15185.6|15183|15180|0
1754658300000|2025-08-08 13:05:00|15187.6|15184.6|15187.9|15184.9|15189.2|15186.2|15184.2|15181.2|0
1754658600000|2025-08-08 13:10:00|15188.1|15185.1|15187.8|15184.8|15190.2|15187.2|15185.9|15182.9|0
1754658900000|2025-08-08 13:15:00|15188.1|15185.1|15189.2|15186.2|15191.1|15188.1|15187.7|15184.7|0
1754659200000|2025-08-08 13:20:00|15189.3|15186.3|15192.3|15189.3|15194.3|15191.3|15189.3|15186.3|0
1754659500000|2025-08-08 13:25:00|15193.1|15190.1|15192|15189|15195|15192|15180.4|15177.4|0
1754659800000|2025-08-08 13:30:00|15190.5|15187.5|15184.1|15182.3|15216.4|15214.6|15167.7|15165.9|0
1754660100000|2025-08-08 13:35:00|15183.9|15182.1|15204.7|15202.9|15210.6|15208.8|15183.9|15182.1|0
1754660400000|2025-08-08 13:40:00|15203.7|15201.9|15221.3|15219.5|15234.9|15233.1|15200.3|15198.5|0
1754660700000|2025-08-08 13:45:00|15221.6|15219.8|15223.1|15221.3|15251.4|15249.6|15221.6|15219.8|0
1754661000000|2025-08-08 13:50:00|15221.8|15220|15213.3|15211.5|15230.4|15228.6|15211.1|15209.3|0
1754661300000|2025-08-08 13:55:00|15213.2|15211.4|15223.6|15221.8|15235.6|15233.8|15209.8|15208|0
1754661600000|2025-08-08 14:00:00|15224|15222.2|15222|15220.2|15226.8|15225|15213.1|15211.3|0
1754661900000|2025-08-08 14:05:00|15222.1|15220.3|15240.8|15239|15241|15239.2|15215.7|15213.9|0
1754662200000|2025-08-08 14:10:00|15241.3|15239.5|15232.6|15230.8|15256.8|15255|15230.3|15228.5|0
1754662500000|2025-08-08 14:15:00|15232|15230.2|15260.6|15258.8|15261.7|15259.9|15221.7|15219.9|0
1754662800000|2025-08-08 14:20:00|15259.9|15258.1|15262.7|15260.9|15264|15262.2|15249.4|15247.6|0
1754663100000|2025-08-08 14:25:00|15262.6|15260.8|15273.5|15271.7|15276.1|15274.3|15251.4|15249.6|0
1754663400000|2025-08-08 14:30:00|15273.4|15271.6|15280.6|15278.8|15288.1|15286.3|15269.5|15267.7|0
1754663700000|2025-08-08 14:35:00|15280.5|15278.7|15266.2|15264.4|15282.3|15280.5|15262.8|15261|0
1754664000000|2025-08-08 14:40:00|15266.1|15264.3|15264.5|15262.7|15271.1|15269.3|15249.4|15247.6|0
1754664300000|2025-08-08 14:45:00|15264.8|15263|15260.6|15258.8|15266.5|15264.7|15253.8|15252|0
1754664600000|2025-08-08 14:50:00|15260.3|15258.5|15244.6|15242.8|15261.4|15259.6|15242.6|15240.8|0
1754664900000|2025-08-08 14:55:00|15243.9|15242.1|15238.1|15236.3|15243.9|15242.1|15225.5|15223.7|0
1754665200000|2025-08-08 15:00:00|15237.7|15235.9|15248.3|15246.5|15248.4|15246.6|15235.6|15233.8|0
1754665500000|2025-08-08 15:05:00|15248.4|15246.6|15267.4|15265.6|15271.4|15269.6|15246.6|15244.8|0
1754665800000|2025-08-08 15:10:00|15267.5|15265.7|15270.5|15268.7|15272.6|15270.8|15253.1|15251.3|0
1754666100000|2025-08-08 15:15:00|15271.3|15269.5|15263.4|15261.6|15272.4|15270.6|15263|15261.2|0
1754666400000|2025-08-08 15:20:00|15263.5|15261.7|15255.9|15254.1|15264.8|15263|15249.2|15247.4|0
1754666700000|2025-08-08 15:25:00|15256.4|15254.6|15253.1|15251.3|15259.8|15258|15249.9|15248.1|0
1754667000000|2025-08-08 15:30:00|15252.5|15250.7|15240.4|15238.6|15253.6|15251.8|15238.2|15236.4|0
1754667300000|2025-08-08 15:35:00|15240.1|15238.3|15229.8|15228|15241.3|15239.5|15223.3|15221.5|0
1754667600000|2025-08-08 15:40:00|15229.3|15227.5|15220.9|15219.1|15232.1|15230.3|15219.2|15217.4|0
1754667900000|2025-08-08 15:45:00|15221.1|15219.3|15243.7|15241.9|15244.5|15242.7|15219.1|15217.3|0
1754668200000|2025-08-08 15:50:00|15243.5|15241.7|15253.4|15251.6|15257.9|15256.1|15242.9|15241.1|0
1754668500000|2025-08-08 15:55:00|15253.1|15251.3|15260.5|15258.7|15261.7|15259.9|15252.5|15250.7|0
1754668800000|2025-08-08 16:00:00|15259.4|15257.6|15269.4|15267.6|15276.2|15274.4|15258.9|15257.1|0
1754669100000|2025-08-08 16:05:00|15269.8|15268|15259|15257.2|15269.8|15268|15257.6|15255.8|0
1754669400000|2025-08-08 16:10:00|15260|15258.2|15254.5|15252.7|15260.9|15259.1|15245.8|15244|0
1754669700000|2025-08-08 16:15:00|15254.1|15252.3|15263.3|15261.5|15265.3|15263.5|15252.8|15251|0
1754670000000|2025-08-08 16:20:00|15263.7|15261.9|15263.2|15261.4|15267.1|15265.3|15259.9|15258.1|0
1754670300000|2025-08-08 16:25:00|15263.1|15261.3|15266.7|15264.9|15272.8|15271|15258.9|15257.1|0
1754670600000|2025-08-08 16:30:00|15266.8|15265|15270.7|15268.9|15275.6|15273.8|15263.8|15262|0
1754670900000|2025-08-08 16:35:00|15270.8|15269|15269.1|15267.3|15273.4|15271.6|15262.6|15260.8|0
1754671200000|2025-08-08 16:40:00|15269.5|15267.7|15261.8|15260|15270.3|15268.5|15261.4|15259.6|0
1754671500000|2025-08-08 16:45:00|15261.9|15260.1|15267.7|15265.9|15271.6|15269.8|15261.1|15259.3|0
1754671800000|2025-08-08 16:50:00|15267.1|15265.3|15270.3|15268.5|15280.2|15278.4|15264.7|15262.9|0
1754672100000|2025-08-08 16:55:00|15270.5|15268.7|15265|15263.2|15274.2|15272.4|15263.4|15261.6|0
1754672400000|2025-08-08 17:00:00|15264.4|15262.6|15265.7|15263.9|15268.1|15266.3|15254.1|15252.3|0
1754672700000|2025-08-08 17:05:00|15265.6|15263.8|15267.2|15265.4|15267.7|15265.9|15255|15253.2|0
1754673000000|2025-08-08 17:10:00|15267.4|15265.6|15262.1|15260.3|15268.7|15266.9|15257.7|15255.9|0
1754673300000|2025-08-08 17:15:00|15262|15260.2|15256.7|15254.9|15263.7|15261.9|15249.1|15247.3|0
1754673600000|2025-08-08 17:20:00|15256.8|15255|15270|15268.2|15275.6|15273.8|15255.8|15254|0
1754673900000|2025-08-08 17:25:00|15270.1|15268.3|15257.5|15255.7|15270.1|15268.3|15251.7|15249.9|0
1754674200000|2025-08-08 17:30:00|15257.9|15256.1|15272.2|15270.4|15277.3|15275.5|15257.2|15255.4|0
1754674500000|2025-08-08 17:35:00|15272.9|15271.1|15281.6|15279.8|15281.6|15279.8|15271.7|15269.9|0
1754674800000|2025-08-08 17:40:00|15282.2|15280.4|15288.8|15287|15292.7|15290.9|15280|15278.2|0
1754675100000|2025-08-08 17:45:00|15289|15287.2|15290.1|15288.3|15294.9|15293.1|15281.6|15279.8|0
1754675400000|2025-08-08 17:50:00|15290|15288.2|15290.3|15288.5|15294.6|15292.8|15288.3|15286.5|0
1754675700000|2025-08-08 17:55:00|15289.4|15287.6|15294.4|15292.6|15296.1|15294.3|15287.6|15285.8|0
1754676000000|2025-08-08 18:00:00|15294.6|15292.8|15313.2|15311.4|15316|15314.2|15294.6|15292.8|0
1754676300000|2025-08-08 18:05:00|15313.4|15311.6|15314.2|15312.4|15319.9|15318.1|15311.6|15309.8|0
1754676600000|2025-08-08 18:10:00|15314.5|15312.7|15299.5|15297.7|15314.5|15312.7|15299.4|15297.6|0
1754676900000|2025-08-08 18:15:00|15299.8|15298|15307|15305.2|15308.3|15306.5|15298.1|15296.3|0
1754677200000|2025-08-08 18:20:00|15306.7|15304.9|15304.7|15302.9|15312.9|15311.1|15304.1|15302.3|0
1754677500000|2025-08-08 18:25:00|15304.4|15302.6|15305.1|15303.3|15305.3|15303.5|15293.7|15291.9|0
1754677800000|2025-08-08 18:30:00|15304.7|15302.9|15313.4|15311.6|15314.8|15313|15304.2|15302.4|0
1754678100000|2025-08-08 18:35:00|15313.8|15312|15310|15308.2|15318.8|15317|15308.1|15306.3|0
1754678400000|2025-08-08 18:40:00|15310.5|15308.7|15312.9|15311.1|15314.8|15313|15308.2|15306.4|0
1754678700000|2025-08-08 18:45:00|15313.7|15311.9|15313.6|15311.8|15316.2|15314.4|15306|15304.2|0
1754679000000|2025-08-08 18:50:00|15313.8|15312|15317.2|15315.4|15319.4|15317.6|15311.7|15309.9|0
1754679300000|2025-08-08 18:55:00|15317.1|15315.3|15315.5|15313.7|15321.5|15319.7|15313.4|15311.6|0
1754679600000|2025-08-08 19:00:00|15315.7|15313.9|15316.7|15314.9|15320.7|15318.9|15313.1|15311.3|0
1754679900000|2025-08-08 19:05:00|15317|15315.2|15315.9|15314.1|15320.3|15318.5|15311.9|15310.1|0
1754680200000|2025-08-08 19:10:00|15315.7|15313.9|15309.7|15307.9|15316.8|15315|15308.2|15306.4|0
1754680500000|2025-08-08 19:15:00|15309|15307.2|15315.9|15314.1|15316.4|15314.6|15307.5|15305.7|0
1754680800000|2025-08-08 19:20:00|15315.8|15314|15307.5|15305.7|15318.2|15316.4|15307.3|15305.5|0
1754681100000|2025-08-08 19:25:00|15307.4|15305.6|15307.4|15305.6|15310.8|15309|15304.2|15302.4|0
1754681400000|2025-08-08 19:30:00|15307.3|15305.5|15303.3|15301.5|15307.3|15305.5|15296.7|15294.9|0
1754681700000|2025-08-08 19:35:00|15303|15301.2|15298.1|15296.3|15303.4|15301.6|15296.8|15295|0
1754682000000|2025-08-08 19:40:00|15297.9|15296.1|15292.7|15290.9|15301.5|15299.7|15291|15289.2|0
1754682300000|2025-08-08 19:45:00|15291.8|15290|15294.9|15293.1|15298.9|15297.1|15289.7|15287.9|0
1754682600000|2025-08-08 19:50:00|15294.8|15293|15312.7|15310.9|15313.1|15311.3|15293.9|15292.1|0
1754682900000|2025-08-08 19:55:00|15312.4|15310.6|15321.3|15319.5|15322.8|15321|15307|15305.2|0
1754683200000|2025-08-08 20:00:00|15319.4|15317.6|15321.4|15318.4|15325.4|15322.4|15308|15305|0
1754683500000|2025-08-08 20:05:00|15321.6|15318.6|15321.3|15318.3|15325.6|15322.6|15319.6|15316.6|0
1754683800000|2025-08-08 20:10:00|15321.4|15318.4|15335.2|15332.2|15335.2|15332.2|15318.5|15315.5|0
1754684100000|2025-08-08 20:15:00|15335.4|15332.4|15333|15330|15335.4|15332.4|15328.5|15325.5|0
1754684400000|2025-08-08 20:20:00|15333.3|15330.3|15329|15326|15334.6|15331.6|15320.5|15317.5|0
1754684700000|2025-08-08 20:25:00|15329.3|15326.3|15329.1|15326.1|15329.6|15326.6|15326.6|15323.6|0
1754685000000|2025-08-08 20:30:00|15329.4|15326.4|15334.9|15331.9|15335.1|15332.1|15327.3|15324.3|0
1754685300000|2025-08-08 20:35:00|15334.8|15331.8|15333.6|15330.6|15335|15332|15332.2|15329.2|0
1754685600000|2025-08-08 20:40:00|15333.5|15330.5|15322.6|15319.6|15334.6|15331.6|15322.5|15319.5|0
1754685900000|2025-08-08 20:45:00|15322.8|15319.8|15319.7|15316.7|15323.3|15320.3|15319.1|15316.1|0
1754686200000|2025-08-08 20:50:00|15319.9|15316.9|15321.6|15318.6|15321.9|15318.9|15319.7|15316.7|0
1754686500000|2025-08-08 20:55:00|15322.2|15319.2|15327|15324|15328.5|15325.5|15322.2|15319.2|0
1754863200000|2025-08-10 22:00:00|15311.2|15306.2|15304.5|15299.5|15311.2|15306.2|15303.3|15298.3|0
1754863500000|2025-08-10 22:05:00|15304.6|15299.6|15302.9|15297.9|15305.4|15300.4|15299.2|15294.2|0
1754863800000|2025-08-10 22:10:00|15302.8|15297.8|15306.5|15301.5|15307.7|15302.7|15299.3|15294.3|0
1754864100000|2025-08-10 22:15:00|15306.4|15301.4|15312.1|15307.1|15313.8|15308.8|15301.4|15296.4|0
1754864400000|2025-08-10 22:20:00|15312|15307|15304.9|15299.9|15315.3|15310.3|15302.5|15297.5|0
1754864700000|2025-08-10 22:25:00|15305.6|15300.6|15307.2|15302.2|15308.5|15303.5|15301.7|15296.7|0
1754865000000|2025-08-10 22:30:00|15307.1|15302.1|15307.6|15302.6|15309.6|15304.6|15306.2|15301.2|0
1754865300000|2025-08-10 22:35:00|15307.7|15302.7|15304.3|15299.3|15309.2|15304.2|15303.5|15298.5|0
1754865600000|2025-08-10 22:40:00|15304.2|15299.2|15303|15298|15305.2|15300.2|15302.8|15297.8|0
1754865900000|2025-08-10 22:45:00|15303.1|15298.1|15303.9|15298.9|15305.6|15300.6|15303|15298|0
1754866200000|2025-08-10 22:50:00|15304|15299|15303.7|15298.7|15306|15301|15303.3|15298.3|0
1754866500000|2025-08-10 22:55:00|15303.6|15298.6|15303.9|15298.9|15305.3|15300.3|15301.7|15296.7|0
1754866800000|2025-08-10 23:00:00|15303.8|15298.8|15303.2|15298.2|15311|15306|15301.2|15296.2|0
1754867100000|2025-08-10 23:05:00|15303|15298|15301.3|15296.3|15305.5|15300.5|15298.5|15293.5|0
1754867400000|2025-08-10 23:10:00|15301.4|15296.4|15299|15294|15303.2|15298.2|15298|15293|0
1754867700000|2025-08-10 23:15:00|15299.1|15294.1|15297.2|15292.2|15299.1|15294.1|15296.4|15291.4|0
1754868000000|2025-08-10 23:20:00|15297.1|15292.1|15292.3|15287.3|15297.2|15292.2|15292|15287|0
1754868300000|2025-08-10 23:25:00|15292.2|15287.2|15286.6|15281.6|15292.3|15287.3|15286.2|15281.2|0
1754868600000|2025-08-10 23:30:00|15286.7|15281.7|15290.7|15285.7|15292.3|15287.3|15286|15281|0
1754868900000|2025-08-10 23:35:00|15290.3|15285.3|15285.9|15280.9|15290.5|15285.5|15283.4|15278.4|0
1754869200000|2025-08-10 23:40:00|15286.1|15281.1|15283.9|15278.9|15288.6|15283.6|15282.6|15277.6|0
1754869500000|2025-08-10 23:45:00|15283.8|15278.8|15285.4|15280.4|15287.4|15282.4|15282.8|15277.8|0
1754869800000|2025-08-10 23:50:00|15285.3|15280.3|15288.1|15283.1|15288.1|15283.1|15284.6|15279.6|0
1754870100000|2025-08-10 23:55:00|15287.9|15282.9|15286.8|15281.8|15289.3|15284.3|15284.8|15279.8|0
1754870400000|2025-08-11 00:00:00|15286.6|15281.6|15294.5|15289.5|15299.5|15294.5|15286.3|15281.3|0
1754870700000|2025-08-11 00:05:00|15294.4|15289.4|15302.1|15297.1|15303.1|15298.1|15291.3|15286.3|0
1754871000000|2025-08-11 00:10:00|15302|15297|15304.6|15299.6|15306.3|15301.3|15297.2|15292.2|0
1754871300000|2025-08-11 00:15:00|15304.7|15299.7|15303.5|15298.5|15307.5|15302.5|15302.1|15297.1|0
1754871600000|2025-08-11 00:20:00|15303.6|15298.6|15303.3|15298.3|15307.7|15302.7|15303.3|15298.3|0
1754871900000|2025-08-11 00:25:00|15303.2|15298.2|15304.7|15299.7|15306.3|15301.3|15303.2|15298.2|0
1754872200000|2025-08-11 00:30:00|15304.8|15299.8|15305.2|15300.2|15307.2|15302.2|15304|15299|0
1754872500000|2025-08-11 00:35:00|15305.8|15300.8|15305.1|15300.1|15307|15302|15303.3|15298.3|0
1754872800000|2025-08-11 00:40:00|15305|15300|15306.3|15301.3|15307.9|15302.9|15304|15299|0
1754873100000|2025-08-11 00:45:00|15306.5|15301.5|15301.9|15296.9|15306.6|15301.6|15301.9|15296.9|0
1754873400000|2025-08-11 00:50:00|15301.8|15296.8|15304.1|15299.1|15305.8|15300.8|15300|15295|0
1754873700000|2025-08-11 00:55:00|15304|15299|15304.7|15299.7|15305.1|15300.1|15302.7|15297.7|0
1754874000000|2025-08-11 01:00:00|15304.6|15299.6|15307|15302|15309.1|15304.1|15302.3|15297.3|0
1754874300000|2025-08-11 01:05:00|15306.9|15301.9|15304.5|15299.5|15309|15304|15300.6|15295.6|0
1754874600000|2025-08-11 01:10:00|15304.4|15299.4|15307.3|15302.3|15309|15304|15303.5|15298.5|0
1754874900000|2025-08-11 01:15:00|15307.1|15302.1|15307.6|15302.6|15307.7|15302.7|15304.1|15299.1|0
1754875200000|2025-08-11 01:20:00|15307.5|15302.5|15309.6|15304.6|15311.2|15306.2|15307.1|15302.1|0
1754875500000|2025-08-11 01:25:00|15309.7|15304.7|15311.6|15306.6|15311.7|15306.7|15309.7|15304.7|0
1754875800000|2025-08-11 01:30:00|15311.5|15306.5|15313.4|15308.4|15314.4|15309.4|15311.5|15306.5|0
1754876100000|2025-08-11 01:35:00|15313.3|15308.3|15324.8|15319.8|15325.2|15320.2|15311.5|15306.5|0
1754876400000|2025-08-11 01:40:00|15324.9|15319.9|15319.2|15314.2|15325.5|15320.5|15318.1|15313.1|0
1754876700000|2025-08-11 01:45:00|15319.1|15314.1|15317.6|15312.6|15319.9|15314.9|15315.7|15310.7|0
1754877000000|2025-08-11 01:50:00|15317.3|15312.3|15322.6|15317.6|15322.6|15317.6|15317.1|15312.1|0
1754877300000|2025-08-11 01:55:00|15322.8|15317.8|15322.4|15317.4|15323.1|15318.1|15320.1|15315.1|0
1754877600000|2025-08-11 02:00:00|15322.2|15317.2|15325.1|15320.1|15325.1|15320.1|15321.9|15316.9|0
1754877900000|2025-08-11 02:05:00|15325.2|15320.2|15326.2|15321.2|15327.6|15322.6|15323.5|15318.5|0
1754878200000|2025-08-11 02:10:00|15326.1|15321.1|15327.2|15322.2|15328.2|15323.2|15325.8|15320.8|0
1754878500000|2025-08-11 02:15:00|15327.3|15322.3|15328.2|15323.2|15329.8|15324.8|15325.4|15320.4|0
1754878800000|2025-08-11 02:20:00|15328|15323|15330.8|15325.8|15331.1|15326.1|15325.4|15320.4|0
1754879100000|2025-08-11 02:25:00|15330.6|15325.6|15322.4|15317.4|15330.7|15325.7|15321.3|15316.3|0
1754879400000|2025-08-11 02:30:00|15322.3|15317.3|15323.3|15318.3|15324.2|15319.2|15321.7|15316.7|0
1754879700000|2025-08-11 02:35:00|15323.1|15318.1|15323.6|15318.6|15324.5|15319.5|15321.8|15316.8|0
1754880000000|2025-08-11 02:40:00|15323.7|15318.7|15322.7|15317.7|15324.3|15319.3|15322.2|15317.2|0
1754880300000|2025-08-11 02:45:00|15322.5|15317.5|15318.5|15313.5|15322.5|15317.5|15318.1|15313.1|0
1754880600000|2025-08-11 02:50:00|15318.4|15313.4|15320.3|15315.3|15321.2|15316.2|15317|15312|0
1754880900000|2025-08-11 02:55:00|15320.2|15315.2|15321.3|15316.3|15321.5|15316.5|15319.6|15314.6|0
1754881200000|2025-08-11 03:00:00|15321.5|15316.5|15322.7|15317.7|15324.3|15319.3|15321.5|15316.5|0
1754881500000|2025-08-11 03:05:00|15322.6|15317.6|15323.7|15318.7|15323.8|15318.8|15320.3|15315.3|0
1754881800000|2025-08-11 03:10:00|15323.8|15318.8|15328.7|15323.7|15330.2|15325.2|15323.3|15318.3|0
1754882100000|2025-08-11 03:15:00|15328.8|15323.8|15331.4|15326.4|15332.6|15327.6|15327.1|15322.1|0
1754882400000|2025-08-11 03:20:00|15331.5|15326.5|15325.6|15320.6|15332.3|15327.3|15324.6|15319.6|0
1754882700000|2025-08-11 03:25:00|15325.5|15320.5|15324.3|15319.3|15325.5|15320.5|15322.1|15317.1|0
1754883000000|2025-08-11 03:30:00|15324.2|15319.2|15320.3|15315.3|15325.1|15320.1|15318.4|15313.4|0
1754883300000|2025-08-11 03:35:00|15320.4|15315.4|15321.1|15316.1|15323.1|15318.1|15319.3|15314.3|0
1754883600000|2025-08-11 03:40:00|15321.2|15316.2|15321.4|15316.4|15323.5|15318.5|15319.7|15314.7|0
1754883900000|2025-08-11 03:45:00|15321.5|15316.5|15320.4|15315.4|15321.6|15316.6|15317|15312|0
1754884200000|2025-08-11 03:50:00|15320.5|15315.5|15320|15315|15321.8|15316.8|15320|15315|0
1754884500000|2025-08-11 03:55:00|15320.1|15315.1|15320.1|15315.1|15321.1|15316.1|15319.5|15314.5|0
1754884800000|2025-08-11 04:00:00|15319.9|15314.9|15318.2|15313.2|15319.9|15314.9|15313.8|15308.8|0
1754885100000|2025-08-11 04:05:00|15318.4|15313.4|15318.2|15313.2|15319.4|15314.4|15316.1|15311.1|0
1754885400000|2025-08-11 04:10:00|15318.1|15313.1|15322.1|15317.1|15322.4|15317.4|15318|15313|0
1754885700000|2025-08-11 04:15:00|15322|15317|15318.1|15313.1|15322.1|15317.1|15318|15313|0
1754886000000|2025-08-11 04:20:00|15318.3|15313.3|15318|15313|15320.4|15315.4|15317.7|15312.7|0
1754886300000|2025-08-11 04:25:00|15317.9|15312.9|15310.3|15305.3|15318.2|15313.2|15310.2|15305.2|0
1754886600000|2025-08-11 04:30:00|15310.5|15305.5|15311.4|15306.4|15312|15307|15308.6|15303.6|0
1754886900000|2025-08-11 04:35:00|15311.5|15306.5|15310.3|15305.3|15311.9|15306.9|15308.7|15303.7|0
1754887200000|2025-08-11 04:40:00|15310.5|15305.5|15308.7|15303.7|15310.8|15305.8|15308.1|15303.1|0
1754887500000|2025-08-11 04:45:00|15308.9|15303.9|15308.5|15303.5|15309.8|15304.8|15308.3|15303.3|0
1754887800000|2025-08-11 04:50:00|15308.4|15303.4|15309.5|15304.5|15310.8|15305.8|15305.7|15300.7|0
1754888100000|2025-08-11 04:55:00|15309.6|15304.6|15311.2|15306.2|15312.8|15307.8|15309.5|15304.5|0
1754888400000|2025-08-11 05:00:00|15311.3|15306.3|15312.6|15307.6|15312.7|15307.7|15307.7|15302.7|0
1754888700000|2025-08-11 05:05:00|15312.7|15307.7|15312.3|15307.3|15315.9|15310.9|15311|15306|0
1754889000000|2025-08-11 05:10:00|15312.2|15307.2|15309.5|15304.5|15312.2|15307.2|15308.9|15303.9|0
1754889300000|2025-08-11 05:15:00|15309.6|15304.6|15309.4|15304.4|15311.3|15306.3|15308.9|15303.9|0
1754889600000|2025-08-11 05:20:00|15309.5|15304.5|15311.9|15306.9|15312.3|15307.3|15308.8|15303.8|0
1754889900000|2025-08-11 05:25:00|15311.8|15306.8|15309.8|15304.8|15312.4|15307.4|15308.1|15303.1|0
1754890200000|2025-08-11 05:30:00|15309.7|15304.7|15311.9|15306.9|15312.3|15307.3|15306.9|15301.9|0
1754890500000|2025-08-11 05:35:00|15312|15307|15313.6|15308.6|15314|15309|15308.7|15303.7|0
1754890800000|2025-08-11 05:40:00|15313.5|15308.5|15308.2|15303.2|15314|15309|15306|15301|0
1754891100000|2025-08-11 05:45:00|15308.1|15303.1|15307.6|15302.6|15308.8|15303.8|15305.2|15300.2|0
1754891400000|2025-08-11 05:50:00|15307.5|15302.5|15305.5|15300.5|15309.7|15304.7|15304.3|15299.3|0
1754891700000|2025-08-11 05:55:00|15305|15300|15309|15304|15309.1|15304.1|15304.3|15299.3|0
1754892000000|2025-08-11 06:00:00|15309.2|15304.2|15313.8|15308.8|15317.4|15312.4|15309|15304|0
1754892300000|2025-08-11 06:05:00|15313.9|15308.9|15310.2|15305.2|15315.2|15310.2|15307.7|15302.7|0
1754892600000|2025-08-11 06:10:00|15310.3|15305.3|15306.8|15301.8|15311|15306|15306.6|15301.6|0
1754892900000|2025-08-11 06:15:00|15306.6|15301.6|15305.6|15300.6|15307|15302|15302.3|15297.3|0
1754893200000|2025-08-11 06:20:00|15305.7|15300.7|15309|15304|15310|15305|15305.7|15300.7|0
1754893500000|2025-08-11 06:25:00|15309.1|15304.1|15306.3|15301.3|15311.5|15306.5|15305.6|15300.6|0
1754893800000|2025-08-11 06:30:00|15306.4|15301.4|15309.5|15304.5|15310.1|15305.1|15305.2|15300.2|0
1754894100000|2025-08-11 06:35:00|15309.4|15304.4|15315|15310|15315.4|15310.4|15308.4|15303.4|0
1754894400000|2025-08-11 06:40:00|15314.8|15309.8|15316.9|15311.9|15318.4|15313.4|15314.7|15309.7|0
1754894700000|2025-08-11 06:45:00|15317|15312|15318.2|15313.2|15321.2|15316.2|15317|15312|0
1754895000000|2025-08-11 06:50:00|15318.1|15313.1|15323.5|15318.5|15323.9|15318.9|15317.7|15312.7|0
1754895300000|2025-08-11 06:55:00|15323.4|15318.4|15326.8|15321.8|15326.8|15321.8|15323.2|15318.2|0
1754895600000|2025-08-11 07:00:00|15326.7|15321.7|15326.5|15321.5|15327.4|15322.4|15321.5|15316.5|0
1754895900000|2025-08-11 07:05:00|15326.4|15321.4|15327.8|15322.8|15329.7|15324.7|15326.1|15321.1|0
1754896200000|2025-08-11 07:10:00|15327.9|15322.9|15319.1|15314.1|15328.4|15323.4|15319|15314|0
1754896500000|2025-08-11 07:15:00|15319.2|15314.2|15315.6|15310.6|15319.4|15314.4|15315.6|15310.6|0
1754896800000|2025-08-11 07:20:00|15315.3|15310.3|15316.9|15311.9|15319.5|15314.5|15315.3|15310.3|0
1754897100000|2025-08-11 07:25:00|15317|15312|15313.6|15308.6|15319|15314|15312.8|15307.8|0
1754897400000|2025-08-11 07:30:00|15313.7|15308.7|15305.2|15300.2|15314.2|15309.2|15302.3|15297.3|0
1754897700000|2025-08-11 07:35:00|15304.8|15299.8|15300.9|15295.9|15308.3|15303.3|15299.9|15294.9|0
1754898000000|2025-08-11 07:40:00|15300.6|15295.6|15301|15296|15303.6|15298.6|15299.1|15294.1|0
1754898300000|2025-08-11 07:45:00|15300.9|15295.9|15290.4|15285.4|15300.9|15295.9|15287.4|15282.4|0
1754898600000|2025-08-11 07:50:00|15290.3|15285.3|15284.3|15279.3|15295.7|15290.7|15283.6|15278.6|0
1754898900000|2025-08-11 07:55:00|15284.4|15279.4|15291.2|15286.2|15291.2|15286.2|15281.8|15276.8|0
1754899200000|2025-08-11 08:00:00|15290.9|15285.9|15286.5|15283.5|15319.5|15316.5|15284.2|15281.2|0
1754899500000|2025-08-11 08:05:00|15286.6|15283.6|15281.8|15278.8|15287.4|15284.4|15271.3|15268.3|0
1754899800000|2025-08-11 08:10:00|15281.6|15278.6|15277.2|15274.2|15284.5|15281.5|15268.9|15265.9|0
1754900100000|2025-08-11 08:15:00|15277|15274|15276.7|15273.7|15280|15277|15271.5|15268.5|0
1754900400000|2025-08-11 08:20:00|15277.1|15274.1|15274.8|15271.8|15278.2|15275.2|15270.3|15267.3|0
1754900700000|2025-08-11 08:25:00|15275|15272|15276.1|15273.1|15278|15275|15273.7|15270.7|0
1754901000000|2025-08-11 08:30:00|15276.2|15273.2|15276.8|15273.8|15276.8|15273.8|15272.9|15269.9|0
1754901300000|2025-08-11 08:35:00|15276.7|15273.7|15282.1|15279.1|15282.8|15279.8|15275.6|15272.6|0
1754901600000|2025-08-11 08:40:00|15281.7|15278.7|15283.2|15280.2|15284.1|15281.1|15280.4|15277.4|0
1754901900000|2025-08-11 08:45:00|15283.3|15280.3|15282.8|15279.8|15285.8|15282.8|15280.3|15277.3|0
1754902200000|2025-08-11 08:50:00|15282.7|15279.7|15279.6|15276.6|15282.9|15279.9|15279|15276|0
1754902500000|2025-08-11 08:55:00|15279.7|15276.7|15284.7|15281.7|15285.6|15282.6|15279.6|15276.6|0
1754902800000|2025-08-11 09:00:00|15284.6|15281.6|15285.9|15282.9|15287.1|15284.1|15283.8|15280.8|0
1754903100000|2025-08-11 09:05:00|15285.3|15282.3|15286.9|15283.9|15290.6|15287.6|15285.3|15282.3|0
1754903400000|2025-08-11 09:10:00|15287|15284|15293.7|15290.7|15294.3|15291.3|15286.5|15283.5|0
1754903700000|2025-08-11 09:15:00|15293.6|15290.6|15293.3|15290.3|15294.4|15291.4|15292.3|15289.3|0
1754904000000|2025-08-11 09:20:00|15293.1|15290.1|15299.2|15296.2|15299.9|15296.9|15293.1|15290.1|0
1754904300000|2025-08-11 09:25:00|15299.3|15296.3|15301.9|15298.9|15302.3|15299.3|15299.1|15296.1|0
1754904600000|2025-08-11 09:30:00|15302.3|15299.3|15302.6|15299.6|15305.3|15302.3|15301.9|15298.9|0
1754904900000|2025-08-11 09:35:00|15302.4|15299.4|15299.6|15296.6|15302.5|15299.5|15299|15296|0
1754905200000|2025-08-11 09:40:00|15299.7|15296.7|15303.3|15300.3|15303.3|15300.3|15299.4|15296.4|0
1754905500000|2025-08-11 09:45:00|15303.4|15300.4|15304.5|15301.5|15308.2|15305.2|15303|15300|0
1754905800000|2025-08-11 09:50:00|15304.6|15301.6|15302.5|15299.5|15305|15302|15302.4|15299.4|0
1754906100000|2025-08-11 09:55:00|15302.4|15299.4|15301.8|15298.8|15302.8|15299.8|15301.1|15298.1|0
1754906400000|2025-08-11 10:00:00|15301.7|15298.7|15301.2|15298.2|15304.3|15301.3|15298.6|15295.6|0
1754906700000|2025-08-11 10:05:00|15301.4|15298.4|15302.9|15299.9|15303.2|15300.2|15301.1|15298.1|0
1754907000000|2025-08-11 10:10:00|15303|15300|15309.1|15306.1|15309.1|15306.1|15302.9|15299.9|0
1754907300000|2025-08-11 10:15:00|15309.3|15306.3|15309.5|15306.5|15311.1|15308.1|15308.2|15305.2|0
1754907600000|2025-08-11 10:20:00|15309.7|15306.7|15313.6|15310.6|15313.6|15310.6|15309.2|15306.2|0
1754907900000|2025-08-11 10:25:00|15313.7|15310.7|15314.2|15311.2|15314.2|15311.2|15312.1|15309.1|0
1754908200000|2025-08-11 10:30:00|15313.9|15310.9|15309.9|15306.9|15314.6|15311.6|15309.8|15306.8|0
1754908500000|2025-08-11 10:35:00|15309.7|15306.7|15311.3|15308.3|15311.4|15308.4|15309.2|15306.2|0
1754908800000|2025-08-11 10:40:00|15311.1|15308.1|15307.5|15304.5|15311.1|15308.1|15307.3|15304.3|0
1754909100000|2025-08-11 10:45:00|15307.4|15304.4|15301.3|15298.3|15307.5|15304.5|15301.3|15298.3|0
1754909400000|2025-08-11 10:50:00|15301.5|15298.5|15304|15301|15304|15301|15300.3|15297.3|0
1754909700000|2025-08-11 10:55:00|15304.1|15301.1|15307.4|15304.4|15308.5|15305.5|15304|15301|0
1754910000000|2025-08-11 11:00:00|15308.6|15305.6|15316.6|15313.6|15317.9|15314.9|15307.8|15304.8|0
1754910300000|2025-08-11 11:05:00|15316|15313|15313.9|15310.9|15318.7|15315.7|15311|15308|0
1754910600000|2025-08-11 11:10:00|15314|15311|15310.3|15307.3|15314|15311|15310|15307|0
1754910900000|2025-08-11 11:15:00|15310.4|15307.4|15312.7|15309.7|15314.2|15311.2|15310|15307|0
1754911200000|2025-08-11 11:20:00|15312.8|15309.8|15310.1|15307.1|15314.2|15311.2|15307.5|15304.5|0
1754911500000|2025-08-11 11:25:00|15310.2|15307.2|15307.1|15304.1|15311.2|15308.2|15307.1|15304.1|0
1754911800000|2025-08-11 11:30:00|15306.7|15303.7|15311.6|15308.6|15311.6|15308.6|15306.5|15303.5|0
1754912100000|2025-08-11 11:35:00|15311.5|15308.5|15310.3|15307.3|15312.6|15309.6|15309|15306|0
1754912400000|2025-08-11 11:40:00|15310|15307|15313.2|15310.2|15313.3|15310.3|15310|15307|0
1754912700000|2025-08-11 11:45:00|15313.3|15310.3|15314.2|15311.2|15316.4|15313.4|15311.4|15308.4|0
1754913000000|2025-08-11 11:50:00|15314.3|15311.3|15316.1|15313.1|15316.5|15313.5|15313.7|15310.7|0
1754913300000|2025-08-11 11:55:00|15316.5|15313.5|15316|15313|15317.1|15314.1|15314.9|15311.9|0
1754913600000|2025-08-11 12:00:00|15315.9|15312.9|15321.5|15318.5|15323.5|15320.5|15315.9|15312.9|0
1754913900000|2025-08-11 12:05:00|15321.6|15318.6|15319.5|15316.5|15323|15320|15319.1|15316.1|0
1754914200000|2025-08-11 12:10:00|15319.4|15316.4|15316.5|15313.5|15323.4|15320.4|15316|15313|0
1754914500000|2025-08-11 12:15:00|15316.6|15313.6|15322.7|15319.7|15322.9|15319.9|15315.8|15312.8|0
1754914800000|2025-08-11 12:20:00|15322.3|15319.3|15320.4|15317.4|15327|15324|15319.3|15316.3|0
1754915100000|2025-08-11 12:25:00|15320.6|15317.6|15317.7|15314.7|15320.6|15317.6|15316|15313|0
1754915400000|2025-08-11 12:30:00|15317.4|15314.4|15313.1|15310.1|15317.4|15314.4|15311.7|15308.7|0
1754915700000|2025-08-11 12:35:00|15313.2|15310.2|15311.9|15308.9|15314.9|15311.9|15306.7|15303.7|0
1754916000000|2025-08-11 12:40:00|15312.1|15309.1|15314.9|15311.9|15315.4|15312.4|15312.1|15309.1|0
1754916300000|2025-08-11 12:45:00|15314.8|15311.8|15314.5|15311.5|15316.2|15313.2|15313.5|15310.5|0
1754916600000|2025-08-11 12:50:00|15314.3|15311.3|15312.3|15309.3|15317.2|15314.2|15310.6|15307.6|0
1754916900000|2025-08-11 12:55:00|15312.4|15309.4|15313.6|15310.6|15313.9|15310.9|15310.6|15307.6|0
1754917200000|2025-08-11 13:00:00|15313.9|15310.9|15313.6|15310.6|15315.2|15312.2|15312.7|15309.7|0
1754917500000|2025-08-11 13:05:00|15313.5|15310.5|15311.5|15308.5|15313.7|15310.7|15311|15308|0
1754917800000|2025-08-11 13:10:00|15311.7|15308.7|15311.8|15308.8|15313.7|15310.7|15308.5|15305.5|0
1754918100000|2025-08-11 13:15:00|15311.7|15308.7|15305.7|15302.7|15313.3|15310.3|15305.7|15302.7|0
1754918400000|2025-08-11 13:20:00|15306|15303|15304.7|15301.7|15306|15303|15302.8|15299.8|0
1754918700000|2025-08-11 13:25:00|15306.6|15303.6|15290.6|15287.6|15312|15309|15285.4|15282.4|0
1754919000000|2025-08-11 13:30:00|15292.3|15289.3|15241.3|15239.5|15301.2|15299.4|15231.8|15230|0
1754919300000|2025-08-11 13:35:00|15242.8|15241|15277.1|15275.3|15285|15283.2|15242.2|15240.4|0
1754919600000|2025-08-11 13:40:00|15275.8|15274|15295.5|15293.7|15301.1|15299.3|15273.8|15272|0
1754919900000|2025-08-11 13:45:00|15295.1|15293.3|15293.7|15291.9|15298.5|15296.7|15268|15266.2|0
1754920200000|2025-08-11 13:50:00|15293.9|15292.1|15284.7|15282.9|15299.3|15297.5|15275.6|15273.8|0
1754920500000|2025-08-11 13:55:00|15285|15283.2|15298.9|15297.1|15301.4|15299.6|15283.3|15281.5|0
1754920800000|2025-08-11 14:00:00|15300.1|15298.3|15287.3|15285.5|15302.1|15300.3|15286.7|15284.9|0
1754921100000|2025-08-11 14:05:00|15287.2|15285.4|15303.6|15301.8|15309.4|15307.6|15284.9|15283.1|0
1754921400000|2025-08-11 14:10:00|15302.8|15301|15322.5|15320.7|15329.7|15327.9|15301.1|15299.3|0
1754921700000|2025-08-11 14:15:00|15323|15321.2|15336.1|15334.3|15336.1|15334.3|15320.8|15319|0
1754922000000|2025-08-11 14:20:00|15336.2|15334.4|15335.1|15333.3|15341.1|15339.3|15325.7|15323.9|0
1754922300000|2025-08-11 14:25:00|15335.3|15333.5|15325|15323.2|15341.9|15340.1|15324.7|15322.9|0
1754922600000|2025-08-11 14:30:00|15325.1|15323.3|15322.6|15320.8|15332.4|15330.6|15322.4|15320.6|0
1754922900000|2025-08-11 14:35:00|15322.9|15321.1|15329.8|15328|15336.9|15335.1|15322.4|15320.6|0
1754923200000|2025-08-11 14:40:00|15330.8|15329|15340.6|15338.8|15341.2|15339.4|15326.1|15324.3|0
1754923500000|2025-08-11 14:45:00|15340.4|15338.6|15323.4|15321.6|15345.3|15343.5|15316.2|15314.4|0
1754923800000|2025-08-11 14:50:00|15323.8|15322|15334.5|15332.7|15336.9|15335.1|15321.7|15319.9|0
1754924100000|2025-08-11 14:55:00|15334.7|15332.9|15318.8|15317|15334.7|15332.9|15318.1|15316.3|0
1754924400000|2025-08-11 15:00:00|15318.9|15317.1|15318|15316.2|15323.4|15321.6|15313.6|15311.8|0
1754924700000|2025-08-11 15:05:00|15317.9|15316.1|15321.7|15319.9|15324|15322.2|15306.8|15305|0
1754925000000|2025-08-11 15:10:00|15322|15320.2|15339.1|15337.3|15339.1|15337.3|15318.2|15316.4|0
1754925300000|2025-08-11 15:15:00|15339|15337.2|15343.2|15341.4|15345|15343.2|15333.2|15331.4|0
1754925600000|2025-08-11 15:20:00|15343.5|15341.7|15339.9|15338.1|15345.2|15343.4|15335.4|15333.6|0
1754925900000|2025-08-11 15:25:00|15340.1|15338.3|15329.3|15327.5|15340.8|15339|15326.5|15324.7|0
1754926200000|2025-08-11 15:30:00|15329.4|15327.6|15339.2|15337.4|15339.2|15337.4|15327.2|15325.4|0
1754926500000|2025-08-11 15:35:00|15339.4|15337.6|15319.2|15317.4|15339.6|15337.8|15318.6|15316.8|0
1754926800000|2025-08-11 15:40:00|15319|15317.2|15324.5|15322.7|15326.6|15324.8|15311.8|15310|0
1754927100000|2025-08-11 15:45:00|15324.8|15323|15333.8|15332|15334.2|15332.4|15319.9|15318.1|0
1754927400000|2025-08-11 15:50:00|15333.6|15331.8|15347.2|15345.4|15347.3|15345.5|15332.6|15330.8|0
1754927700000|2025-08-11 15:55:00|15346.8|15345|15348|15346.2|15349.7|15347.9|15342.2|15340.4|0
1754928000000|2025-08-11 16:00:00|15348.6|15346.8|15351.1|15349.3|15351.8|15350|15343.4|15341.6|0
1754928300000|2025-08-11 16:05:00|15351|15349.2|15372.5|15370.7|15372.8|15371|15350.9|15349.1|0
1754928600000|2025-08-11 16:10:00|15372.8|15371|15370.5|15368.7|15377.5|15375.7|15369.7|15367.9|0
1754928900000|2025-08-11 16:15:00|15370.9|15369.1|15367.7|15365.9|15378.6|15376.8|15363.7|15361.9|0
1754929200000|2025-08-11 16:20:00|15367.1|15365.3|15374.6|15372.8|15376.8|15375|15367.1|15365.3|0
1754929500000|2025-08-11 16:25:00|15374.8|15373|15379.9|15378.1|15380|15378.2|15365.3|15363.5|0
1754929800000|2025-08-11 16:30:00|15380|15378.2|15377.9|15376.1|15381.9|15380.1|15375.4|15373.6|0
1754930100000|2025-08-11 16:35:00|15378.2|15376.4|15375.8|15374|15379.7|15377.9|15374.8|15373|0
1754930400000|2025-08-11 16:40:00|15376.3|15374.5|15353.5|15351.7|15376.3|15374.5|15352.8|15351|0
1754930700000|2025-08-11 16:45:00|15353.9|15352.1|15354.1|15352.3|15362.3|15360.5|15352.6|15350.8|0
1754931000000|2025-08-11 16:50:00|15354.3|15352.5|15352.5|15350.7|15361.9|15360.1|15351.5|15349.7|0
1754931300000|2025-08-11 16:55:00|15352.6|15350.8|15347|15345.2|15352.6|15350.8|15346.4|15344.6|0
1754931600000|2025-08-11 17:00:00|15347.2|15345.4|15359.9|15358.1|15359.9|15358.1|15346.6|15344.8|0
1754931900000|2025-08-11 17:05:00|15360|15358.2|15368.9|15367.1|15370.8|15369|15359.3|15357.5|0
1754932200000|2025-08-11 17:10:00|15368.6|15366.8|15359.3|15357.5|15368.6|15366.8|15359.2|15357.4|0
1754932500000|2025-08-11 17:15:00|15359.2|15357.4|15361.2|15359.4|15362.9|15361.1|15355.1|15353.3|0
1754932800000|2025-08-11 17:20:00|15360.6|15358.8|15355.3|15353.5|15363.1|15361.3|15354.8|15353|0
1754933100000|2025-08-11 17:25:00|15355.4|15353.6|15350.3|15348.5|15355.7|15353.9|15347|15345.2|0
1754933400000|2025-08-11 17:30:00|15350.2|15348.4|15351.3|15349.5|15357.8|15356|15350|15348.2|0
1754933700000|2025-08-11 17:35:00|15350.8|15349|15341.1|15339.3|15354.4|15352.6|15337.7|15335.9|0
1754934000000|2025-08-11 17:40:00|15341.3|15339.5|15333.9|15332.1|15341.5|15339.7|15328.7|15326.9|0
1754934300000|2025-08-11 17:45:00|15334.1|15332.3|15330.5|15328.7|15334.2|15332.4|15320.1|15318.3|0
1754934600000|2025-08-11 17:50:00|15330.8|15329|15321.7|15319.9|15331.1|15329.3|15321.6|15319.8|0
1754934900000|2025-08-11 17:55:00|15321.6|15319.8|15316.9|15315.1|15325.1|15323.3|15312.8|15311|0
1754935200000|2025-08-11 18:00:00|15317.3|15315.5|15307.2|15305.4|15320|15318.2|15306.4|15304.6|0
1754935500000|2025-08-11 18:05:00|15307.3|15305.5|15308.3|15306.5|15310.5|15308.7|15302.6|15300.8|0
1754935800000|2025-08-11 18:10:00|15308.1|15306.3|15312.4|15310.6|15314.4|15312.6|15303.6|15301.8|0
1754936100000|2025-08-11 18:15:00|15313.2|15311.4|15306.7|15304.9|15315.8|15314|15305.4|15303.6|0
1754936400000|2025-08-11 18:20:00|15306.4|15304.6|15292.8|15291|15306.5|15304.7|15291.8|15290|0
1754936700000|2025-08-11 18:25:00|15292|15290.2|15295.2|15293.4|15306.8|15305|15292|15290.2|0
1754937000000|2025-08-11 18:30:00|15295|15293.2|15299.6|15297.8|15305.3|15303.5|15294.9|15293.1|0
1754937300000|2025-08-11 18:35:00|15299.5|15297.7|15302.6|15300.8|15303.3|15301.5|15296.1|15294.3|0
1754937600000|2025-08-11 18:40:00|15302.5|15300.7|15274.3|15272.5|15303.7|15301.9|15274.3|15272.5|0
1754937900000|2025-08-11 18:45:00|15273.6|15271.8|15291.2|15289.4|15292.7|15290.9|15269.4|15267.6|0
1754938200000|2025-08-11 18:50:00|15290.8|15289|15284.6|15282.8|15296.7|15294.9|15280.8|15279|0
1754938500000|2025-08-11 18:55:00|15284.5|15282.7|15292.3|15290.5|15295.2|15293.4|15284.3|15282.5|0
1754938800000|2025-08-11 19:00:00|15292.7|15290.9|15289.8|15288|15294.7|15292.9|15286.7|15284.9|0
1754939100000|2025-08-11 19:05:00|15289.6|15287.8|15289|15287.2|15290.7|15288.9|15283.8|15282|0
1754939400000|2025-08-11 19:10:00|15288.6|15286.8|15284.5|15282.7|15291.9|15290.1|15281|15279.2|0
1754939700000|2025-08-11 19:15:00|15284.4|15282.6|15276|15274.2|15284.4|15282.6|15271.5|15269.7|0
1754940000000|2025-08-11 19:20:00|15275.5|15273.7|15274.1|15272.3|15281.4|15279.6|15273.4|15271.6|0
1754940300000|2025-08-11 19:25:00|15273.3|15271.5|15266.1|15264.3|15273.9|15272.1|15264|15262.2|0
1754940600000|2025-08-11 19:30:00|15266.7|15264.9|15265.7|15263.9|15269.7|15267.9|15261.3|15259.5|0
1754940900000|2025-08-11 19:35:00|15265.4|15263.6|15263.5|15261.7|15268.3|15266.5|15257.4|15255.6|0
1754941200000|2025-08-11 19:40:00|15263.6|15261.8|15263.8|15262|15268.7|15266.9|15258.4|15256.6|0
1754941500000|2025-08-11 19:45:00|15263.7|15261.9|15259.6|15257.8|15263.7|15261.9|15253.7|15251.9|0
1754941800000|2025-08-11 19:50:00|15260.1|15258.3|15237.5|15235.7|15264.3|15262.5|15233.6|15231.8|0
1754942100000|2025-08-11 19:55:00|15238.1|15236.3|15266.2|15264.4|15269.8|15268|15231.1|15229.3|0
1754942400000|2025-08-11 20:00:00|15266.8|15263.8|15279.7|15276.7|15286|15283|15265.4|15262.4|0
1754942700000|2025-08-11 20:05:00|15279.2|15276.2|15276.1|15273.1|15282.2|15279.2|15275.5|15272.5|0
1754943000000|2025-08-11 20:10:00|15276.2|15273.2|15272.3|15269.3|15276.6|15273.6|15272.1|15269.1|0
1754943300000|2025-08-11 20:15:00|15273|15270|15272.9|15269.9|15273.7|15270.7|15270.4|15267.4|0
1754943600000|2025-08-11 20:20:00|15273.2|15270.2|15269.9|15266.9|15273.2|15270.2|15268.5|15265.5|0
1754943900000|2025-08-11 20:25:00|15269.8|15266.8|15266.1|15263.1|15269.8|15266.8|15265.3|15262.3|0
1754944200000|2025-08-11 20:30:00|15266.2|15263.2|15266.1|15263.1|15267.2|15264.2|15265.4|15262.4|0
1754944500000|2025-08-11 20:35:00|15266|15263|15265.8|15262.8|15267.6|15264.6|15265|15262|0
1754944800000|2025-08-11 20:40:00|15266.7|15263.7|15266.6|15263.6|15266.7|15263.7|15265.4|15262.4|0
1754945100000|2025-08-11 20:45:00|15266.7|15263.7|15263|15260|15266.8|15263.8|15262.8|15259.8|0
1754945400000|2025-08-11 20:50:00|15263.4|15260.4|15261.5|15258.5|15263.4|15260.4|15259.7|15256.7|0
1754945700000|2025-08-11 20:55:00|15261.8|15258.8|15264.6|15261.6|15265|15262|15261.1|15258.1|0
1754946000000|2025-08-11 21:00:00|15264.5|15261.5|15267.6|15264.6|15268|15265|15264.4|15261.4|0
1754946300000|2025-08-11 21:05:00|15267.5|15264.5|15269.4|15266.4|15269.9|15266.9|15265.7|15262.7|0
1754946600000|2025-08-11 21:10:00|15269.5|15266.5|15268.4|15265.4|15271.5|15268.5|15268|15265|0
1754946900000|2025-08-11 21:15:00|15268.5|15265.5|15267.5|15264.5|15268.7|15265.7|15267.2|15264.2|0
1754947200000|2025-08-11 21:20:00|15267.6|15264.6|15267.1|15264.1|15269.8|15266.8|15267|15264|0
1754947500000|2025-08-11 21:25:00|15267|15264|15267.1|15264.1|15267.5|15264.5|15266.2|15263.2|0
1754947800000|2025-08-11 21:30:00|15266.9|15263.9|15265.9|15262.9|15266.9|15263.9|15265.4|15262.4|0
1754948100000|2025-08-11 21:35:00|15265.8|15262.8|15265.7|15262.7|15269.3|15266.3|15265.4|15262.4|0
1754948400000|2025-08-11 21:40:00|15266|15263|15266.3|15263.3|15268.4|15265.4|15265.9|15262.9|0
1754948700000|2025-08-11 21:45:00|15265.9|15262.9|15266|15263|15267.5|15264.5|15264.9|15261.9|0
1754949000000|2025-08-11 21:50:00|15265.7|15262.7|15266.7|15263.7|15266.8|15263.8|15264.8|15261.8|0
1754949300000|2025-08-11 21:55:00|15266.6|15263.6|15265.8|15262.8|15268.2|15265.2|15265.8|15262.8|0
1754949600000|2025-08-11 22:00:00|15265.9|15262.9|15269.2|15266.2|15272.7|15269.7|15264.7|15261.7|0
1754949900000|2025-08-11 22:05:00|15269.4|15266.4|15268.8|15265.8|15271.3|15268.3|15268.1|15265.1|0
1754950200000|2025-08-11 22:10:00|15268.9|15265.9|15268|15265|15269.3|15266.3|15268|15265|0
1754950500000|2025-08-11 22:15:00|15268.1|15265.1|15262.3|15259.3|15268.2|15265.2|15261.8|15258.8|0
1754950800000|2025-08-11 22:20:00|15262.2|15259.2|15257.2|15254.2|15263.5|15260.5|15257.2|15254.2|0
1754951100000|2025-08-11 22:25:00|15257.4|15254.4|15257.4|15254.4|15257.5|15254.5|15256.5|15253.5|0
1754951400000|2025-08-11 22:30:00|15257.5|15254.5|15259.8|15256.8|15260.5|15257.5|15257.4|15254.4|0
1754951700000|2025-08-11 22:35:00|15259.7|15256.7|15258.7|15255.7|15261.5|15258.5|15258.7|15255.7|0
1754952000000|2025-08-11 22:40:00|15258.5|15255.5|15258.7|15255.7|15259|15256|15258.3|15255.3|0
1754952300000|2025-08-11 22:45:00|15258.5|15255.5|15257.7|15254.7|15258.6|15255.6|15257.7|15254.7|0
1754952600000|2025-08-11 22:50:00|15258.1|15255.1|15260.1|15257.1|15260.3|15257.3|15257.5|15254.5|0
1754952900000|2025-08-11 22:55:00|15260|15257|15263.1|15260.1|15263.1|15260.1|15259.8|15256.8|0
1754953200000|2025-08-11 23:00:00|15263.4|15260.4|15262.5|15259.5|15263.8|15260.8|15262.1|15259.1|0
1754953500000|2025-08-11 23:05:00|15262.4|15259.4|15262.9|15259.9|15263.1|15260.1|15262|15259|0
1754953800000|2025-08-11 23:10:00|15262.7|15259.7|15263.7|15260.7|15264.1|15261.1|15262.6|15259.6|0
1754954100000|2025-08-11 23:15:00|15263.3|15260.3|15262.7|15259.7|15263.4|15260.4|15260.9|15257.9|0
1754954400000|2025-08-11 23:20:00|15263|15260|15262.4|15259.4|15263.3|15260.3|15262.1|15259.1|0
1754954700000|2025-08-11 23:25:00|15262.5|15259.5|15260.8|15257.8|15262.5|15259.5|15260.8|15257.8|0
1754955000000|2025-08-11 23:30:00|15260.9|15257.9|15260.8|15257.8|15261.9|15258.9|15259.2|15256.2|0
1754955300000|2025-08-11 23:35:00|15260.7|15257.7|15260.6|15257.6|15260.9|15257.9|15259.7|15256.7|0
1754955600000|2025-08-11 23:40:00|15260.8|15257.8|15259.7|15256.7|15262.6|15259.6|15259.7|15256.7|0
1754955900000|2025-08-11 23:45:00|15261.1|15258.1|15260.3|15257.3|15262.1|15259.1|15260.3|15257.3|0
1754956200000|2025-08-11 23:50:00|15260.1|15257.1|15262.6|15259.6|15262.7|15259.7|15260.1|15257.1|0
1754956500000|2025-08-11 23:55:00|15262.7|15259.7|15262.9|15257.9|15263.1|15259.9|15259.5|15256.5|0
1754956800000|2025-08-12 00:00:00|15260.9|15255.9|15263.4|15258.4|15268.5|15263.5|15259|15254|0
1754957100000|2025-08-12 00:05:00|15263.3|15258.3|15260.4|15255.4|15267.1|15262.1|15260.4|15255.4|0
1754957400000|2025-08-12 00:10:00|15260.3|15255.3|15264.9|15259.9|15266.3|15261.3|15257.5|15252.5|0
1754957700000|2025-08-12 00:15:00|15263.9|15258.9|15276.6|15271.6|15280.3|15275.3|15262.1|15257.1|0
1754958000000|2025-08-12 00:20:00|15276.3|15271.3|15278|15273|15280.4|15275.4|15272.6|15267.6|0
1754958300000|2025-08-12 00:25:00|15277.9|15272.9|15277.2|15272.2|15278.8|15273.8|15273.1|15268.1|0
1754958600000|2025-08-12 00:30:00|15277.3|15272.3|15279.5|15274.5|15283.9|15278.9|15277.3|15272.3|0
1754958900000|2025-08-12 00:35:00|15279.8|15274.8|15276.6|15271.6|15283.6|15278.6|15275.7|15270.7|0
1754959200000|2025-08-12 00:40:00|15276.7|15271.7|15274.5|15269.5|15276.8|15271.8|15272.2|15267.2|0
1754959500000|2025-08-12 00:45:00|15274.1|15269.1|15275.2|15270.2|15276|15271|15271|15266|0
1754959800000|2025-08-12 00:50:00|15275.6|15270.6|15268|15263|15277.9|15272.9|15267.9|15262.9|0
1754960100000|2025-08-12 00:55:00|15268.1|15263.1|15264.9|15259.9|15268.7|15263.7|15263.9|15258.9|0
1754960400000|2025-08-12 01:00:00|15265|15260|15265.4|15260.4|15268.7|15263.7|15262.3|15257.3|0
1754960700000|2025-08-12 01:05:00|15265.3|15260.3|15266|15261|15269|15264|15264|15259|0
1754961000000|2025-08-12 01:10:00|15265.8|15260.8|15264.2|15259.2|15270.7|15265.7|15262.2|15257.2|0
1754961300000|2025-08-12 01:15:00|15264.1|15259.1|15268.5|15263.5|15269.2|15264.2|15261.1|15256.1|0
1754961600000|2025-08-12 01:20:00|15268.6|15263.6|15266.4|15261.4|15269.5|15264.5|15265.5|15260.5|0
1754961900000|2025-08-12 01:25:00|15266.5|15261.5|15266.2|15261.2|15270|15265|15266|15261|0
1754962200000|2025-08-12 01:30:00|15266.1|15261.1|15267.8|15262.8|15268|15263|15260.2|15255.2|0
1754962500000|2025-08-12 01:35:00|15267.9|15262.9|15274.6|15269.6|15274.8|15269.8|15267.2|15262.2|0
1754962800000|2025-08-12 01:40:00|15274.3|15269.3|15275.9|15270.9|15278.9|15273.9|15273|15268|0
1754963100000|2025-08-12 01:45:00|15275.7|15270.7|15275.3|15270.3|15276.4|15271.4|15273.6|15268.6|0
1754963400000|2025-08-12 01:50:00|15275.2|15270.2|15273.6|15268.6|15275.9|15270.9|15272.3|15267.3|0
1754963700000|2025-08-12 01:55:00|15273.5|15268.5|15278.5|15273.5|15278.5|15273.5|15273.3|15268.3|0
1754964000000|2025-08-12 02:00:00|15278.4|15273.4|15276.3|15271.3|15279.4|15274.4|15273.9|15268.9|0
1754964300000|2025-08-12 02:05:00|15276.4|15271.4|15278.1|15273.1|15278.5|15273.5|15274.2|15269.2|0
1754964600000|2025-08-12 02:10:00|15278.8|15273.8|15279.9|15274.9|15282.4|15277.4|15278.4|15273.4|0
1754964900000|2025-08-12 02:15:00|15279.8|15274.8|15282.9|15277.9|15283.5|15278.5|15279.4|15274.4|0
1754965200000|2025-08-12 02:20:00|15283.1|15278.1|15282.4|15277.4|15284.5|15279.5|15281.3|15276.3|0
1754965500000|2025-08-12 02:25:00|15282.3|15277.3|15275.6|15270.6|15282.6|15277.6|15275.6|15270.6|0
1754965800000|2025-08-12 02:30:00|15276|15271|15278.7|15273.7|15278.7|15273.7|15275.6|15270.6|0
1754966100000|2025-08-12 02:35:00|15278.6|15273.6|15277.2|15272.2|15281|15276|15277.1|15272.1|0
1754966400000|2025-08-12 02:40:00|15277.3|15272.3|15277.8|15272.8|15278.9|15273.9|15275.2|15270.2|0
1754966700000|2025-08-12 02:45:00|15277.7|15272.7|15274.2|15269.2|15278|15273|15273.5|15268.5|0
1754967000000|2025-08-12 02:50:00|15274.3|15269.3|15274.2|15269.2|15275.4|15270.4|15272.6|15267.6|0
1754967300000|2025-08-12 02:55:00|15274.3|15269.3|15273.6|15268.6|15275.2|15270.2|15271.6|15266.6|0
1754967600000|2025-08-12 03:00:00|15273.5|15268.5|15277.9|15272.9|15278.1|15273.1|15273|15268|0
1754967900000|2025-08-12 03:05:00|15278.5|15273.5|15278.2|15273.2|15282.4|15277.4|15278.1|15273.1|0
1754968200000|2025-08-12 03:10:00|15278.5|15273.5|15275.8|15270.8|15278.7|15273.7|15274.2|15269.2|0
1754968500000|2025-08-12 03:15:00|15275.7|15270.7|15276.4|15271.4|15278.1|15273.1|15274.2|15269.2|0
1754968800000|2025-08-12 03:20:00|15276.5|15271.5|15278.9|15273.9|15279|15274|15276.4|15271.4|0
1754969100000|2025-08-12 03:25:00|15278.8|15273.8|15280.5|15275.5|15282|15277|15278.5|15273.5|0
1754969400000|2025-08-12 03:30:00|15280.6|15275.6|15280|15275|15281.7|15276.7|15278.6|15273.6|0
1754969700000|2025-08-12 03:35:00|15279.9|15274.9|15280.6|15275.6|15281.7|15276.7|15279|15274|0
1754970000000|2025-08-12 03:40:00|15280.5|15275.5|15277.8|15272.8|15280.6|15275.6|15277.2|15272.2|0
1754970300000|2025-08-12 03:45:00|15277.7|15272.7|15276.7|15271.7|15278.6|15273.6|15275.2|15270.2|0
1754970600000|2025-08-12 03:50:00|15276.6|15271.6|15277.7|15272.7|15278.2|15273.2|15275.1|15270.1|0
1754970900000|2025-08-12 03:55:00|15277.5|15272.5|15277.7|15272.7|15278.6|15273.6|15277|15272|0
1754971200000|2025-08-12 04:00:00|15277.5|15272.5|15274.6|15269.6|15277.5|15272.5|15274.4|15269.4|0
1754971500000|2025-08-12 04:05:00|15274.5|15269.5|15275|15270|15275.8|15270.8|15272.6|15267.6|0
1754971800000|2025-08-12 04:10:00|15275.1|15270.1|15275|15270|15276.3|15271.3|15274.7|15269.7|0
1754972100000|2025-08-12 04:15:00|15275.3|15270.3|15274.7|15269.7|15277.1|15272.1|15274.6|15269.6|0
1754972400000|2025-08-12 04:20:00|15274.8|15269.8|15276.5|15271.5|15276.5|15271.5|15274.4|15269.4|0
1754972700000|2025-08-12 04:25:00|15276.4|15271.4|15276.4|15271.4|15277.7|15272.7|15274.3|15269.3|0
1754973000000|2025-08-12 04:30:00|15276.5|15271.5|15276.9|15271.9|15278.3|15273.3|15272.9|15267.9|0
1754973300000|2025-08-12 04:35:00|15277|15272|15284.5|15279.5|15285.8|15280.8|15276.9|15271.9|0
1754973600000|2025-08-12 04:40:00|15284.3|15279.3|15285.9|15280.9|15287.6|15282.6|15282.9|15277.9|0
1754973900000|2025-08-12 04:45:00|15285.8|15280.8|15286.6|15281.6|15287.4|15282.4|15283.7|15278.7|0
1754974200000|2025-08-12 04:50:00|15286.7|15281.7|15288.8|15283.8|15291.1|15286.1|15285.5|15280.5|0
1754974500000|2025-08-12 04:55:00|15289|15284|15288|15283|15290.5|15285.5|15286.9|15281.9|0
1754974800000|2025-08-12 05:00:00|15287.9|15282.9|15252.1|15247.1|15289|15284|15239.3|15234.3|0
1754975100000|2025-08-12 05:05:00|15251.3|15246.3|15266|15261|15266.9|15261.9|15248.6|15243.6|0
1754975400000|2025-08-12 05:10:00|15265.9|15260.9|15271.6|15266.6|15274.9|15269.9|15263.2|15258.2|0
1754975700000|2025-08-12 05:15:00|15272|15267|15266.9|15261.9|15272.1|15267.1|15265.3|15260.3|0
1754976000000|2025-08-12 05:20:00|15266.8|15261.8|15264.4|15259.4|15271.1|15266.1|15263.5|15258.5|0
1754976300000|2025-08-12 05:25:00|15264.3|15259.3|15260.8|15255.8|15266.8|15261.8|15259.8|15254.8|0
1754976600000|2025-08-12 05:30:00|15260.9|15255.9|15252|15247|15261|15256|15245.5|15240.5|0
1754976900000|2025-08-12 05:35:00|15251.9|15246.9|15240.9|15235.9|15255.8|15250.8|15238|15233|0
1754977200000|2025-08-12 05:40:00|15240|15235|15243.9|15238.9|15245.4|15240.4|15235|15230|0
1754977500000|2025-08-12 05:45:00|15243.6|15238.6|15243.2|15238.2|15249.5|15244.5|15241.6|15236.6|0
1754977800000|2025-08-12 05:50:00|15243.7|15238.7|15255.9|15250.9|15258|15253|15243.7|15238.7|0
1754978100000|2025-08-12 05:55:00|15255.8|15250.8|15258.5|15253.5|15260.8|15255.8|15255.1|15250.1|0
1754978400000|2025-08-12 06:00:00|15258.9|15253.9|15265.9|15260.9|15267.1|15262.1|15257.5|15252.5|0
1754978700000|2025-08-12 06:05:00|15265.8|15260.8|15261.9|15256.9|15271|15266|15261.3|15256.3|0
1754979000000|2025-08-12 06:10:00|15262.2|15257.2|15262.4|15257.4|15263.5|15258.5|15259.4|15254.4|0
1754979300000|2025-08-12 06:15:00|15262.3|15257.3|15259.7|15254.7|15262.3|15257.3|15257.4|15252.4|0
1754979600000|2025-08-12 06:20:00|15259.8|15254.8|15267.8|15262.8|15269.4|15264.4|15257.7|15252.7|0
1754979900000|2025-08-12 06:25:00|15267.9|15262.9|15285|15280|15286|15281|15267.6|15262.6|0
1754980200000|2025-08-12 06:30:00|15285.6|15280.6|15273.4|15268.4|15285.9|15280.9|15272.9|15267.9|0
1754980500000|2025-08-12 06:35:00|15273.5|15268.5|15274.5|15269.5|15276.6|15271.6|15269.9|15264.9|0
1754980800000|2025-08-12 06:40:00|15274.3|15269.3|15277.1|15272.1|15277.5|15272.5|15270.5|15265.5|0
1754981100000|2025-08-12 06:45:00|15277|15272|15278.4|15273.4|15280.6|15275.6|15274.2|15269.2|0
1754981400000|2025-08-12 06:50:00|15278.5|15273.5|15275.8|15270.8|15280.7|15275.7|15275.6|15270.6|0
1754981700000|2025-08-12 06:55:00|15275.9|15270.9|15271.9|15266.9|15276.4|15271.4|15271.4|15266.4|0
1754982000000|2025-08-12 07:00:00|15271.7|15266.7|15272.6|15267.6|15276.5|15271.5|15269.4|15264.4|0
1754982300000|2025-08-12 07:05:00|15272.4|15267.4|15286.8|15281.8|15290.8|15285.8|15271.9|15266.9|0
1754982600000|2025-08-12 07:10:00|15286.6|15281.6|15285.2|15280.2|15290.1|15285.1|15283.3|15278.3|0
1754982900000|2025-08-12 07:15:00|15285.1|15280.1|15278.8|15273.8|15285.2|15280.2|15278.8|15273.8|0
1754983200000|2025-08-12 07:20:00|15279|15274|15280.9|15275.9|15282.4|15277.4|15271.1|15266.1|0
1754983500000|2025-08-12 07:25:00|15280.7|15275.7|15282.8|15277.8|15289.5|15284.5|15276.9|15271.9|0
1754983800000|2025-08-12 07:30:00|15282.7|15277.7|15267.5|15262.5|15284.6|15279.6|15265.5|15260.5|0
1754984100000|2025-08-12 07:35:00|15267.4|15262.4|15267.8|15262.8|15271|15266|15265.1|15260.1|0
1754984400000|2025-08-12 07:40:00|15267.7|15262.7|15273.7|15268.7|15275|15270|15266.2|15261.2|0
1754984700000|2025-08-12 07:45:00|15273.6|15268.6|15279.7|15274.7|15279.8|15274.8|15273.6|15268.6|0
1754985000000|2025-08-12 07:50:00|15279.8|15274.8|15285.2|15280.2|15285.4|15280.4|15279.8|15274.8|0
1754985300000|2025-08-12 07:55:00|15285.3|15280.3|15281.8|15276.8|15286.4|15281.4|15280.6|15275.6|0
1754985600000|2025-08-12 08:00:00|15281.5|15276.5|15282.9|15279.9|15323.9|15320.9|15280.2|15276.5|0
1754985900000|2025-08-12 08:05:00|15282.3|15279.3|15283.1|15280.1|15285.5|15282.5|15280.1|15277.1|0
1754986200000|2025-08-12 08:10:00|15283|15280|15270.6|15267.6|15284|15281|15269.7|15266.7|0
1754986500000|2025-08-12 08:15:00|15270.5|15267.5|15272.7|15269.7|15280.4|15277.4|15269.8|15266.8|0
1754986800000|2025-08-12 08:20:00|15273.4|15270.4|15270.6|15267.6|15276.6|15273.6|15270.4|15267.4|0
1754987100000|2025-08-12 08:25:00|15270.5|15267.5|15267.9|15264.9|15275.4|15272.4|15267.9|15264.9|0
1754987400000|2025-08-12 08:30:00|15267.8|15264.8|15273|15270|15274.9|15271.9|15266.5|15263.5|0
1754987700000|2025-08-12 08:35:00|15272.4|15269.4|15271.7|15268.7|15273.4|15270.4|15270.6|15267.6|0
1754988000000|2025-08-12 08:40:00|15271|15268|15274|15271|15275.8|15272.8|15269.8|15266.8|0
1754988300000|2025-08-12 08:45:00|15274.2|15271.2|15270.2|15267.2|15276|15273|15267.7|15264.7|0
1754988600000|2025-08-12 08:50:00|15270.1|15267.1|15269.4|15266.4|15271.7|15268.7|15269.4|15266.4|0
1754988900000|2025-08-12 08:55:00|15269.1|15266.1|15269.4|15266.4|15270.1|15267.1|15268.5|15265.5|0
1754989200000|2025-08-12 09:00:00|15269.6|15266.6|15270|15267|15270.5|15267.5|15268.6|15265.6|0
1754989500000|2025-08-12 09:05:00|15269.9|15266.9|15269.6|15266.6|15271|15268|15268|15265|0
1754989800000|2025-08-12 09:10:00|15269.4|15266.4|15270.4|15267.4|15271|15268|15269.2|15266.2|0
1754990100000|2025-08-12 09:15:00|15270.3|15267.3|15273.6|15270.6|15273.9|15270.9|15270.3|15267.3|0
1754990400000|2025-08-12 09:20:00|15273.7|15270.7|15269.9|15266.9|15274|15271|15269.9|15266.9|0
1754990700000|2025-08-12 09:25:00|15270.1|15267.1|15272.7|15269.7|15272.7|15269.7|15269.6|15266.6|0
1754991000000|2025-08-12 09:30:00|15272.6|15269.6|15271.6|15268.6|15273.4|15270.4|15271.3|15268.3|0
1754991300000|2025-08-12 09:35:00|15271.7|15268.7|15272.3|15269.3|15272.7|15269.7|15271.4|15268.4|0
1754991600000|2025-08-12 09:40:00|15272.6|15269.6|15272|15269|15272.9|15269.9|15271.5|15268.5|0
1754991900000|2025-08-12 09:45:00|15271.8|15268.8|15273.8|15270.8|15274|15271|15271.8|15268.8|0
1754992200000|2025-08-12 09:50:00|15274|15271|15275.3|15272.3|15276.4|15273.4|15274|15271|0
1754992500000|2025-08-12 09:55:00|15275.2|15272.2|15270.9|15267.9|15275.2|15272.2|15270.9|15267.9|0
1754992800000|2025-08-12 10:00:00|15270.2|15267.2|15270.3|15267.3|15271.6|15268.6|15270|15267|0
1754993100000|2025-08-12 10:05:00|15270.2|15267.2|15269.7|15266.7|15270.6|15267.6|15268.4|15265.4|0
1754993400000|2025-08-12 10:10:00|15269.8|15266.8|15285.6|15282.6|15285.6|15282.6|15269|15266|0
1754993700000|2025-08-12 10:15:00|15285.9|15282.9|15280.7|15277.7|15286.1|15283.1|15278.6|15275.6|0
1754994000000|2025-08-12 10:20:00|15280.8|15277.8|15280.6|15277.6|15281.2|15278.2|15278.4|15275.4|0
1754994300000|2025-08-12 10:25:00|15281.8|15278.8|15280|15277|15282.8|15279.8|15279|15276|0
1754994600000|2025-08-12 10:30:00|15279.3|15276.3|15279.5|15276.5|15282.1|15279.1|15278.7|15275.7|0
1754994900000|2025-08-12 10:35:00|15279.1|15276.1|15275.3|15272.3|15279.3|15276.3|15275.2|15272.2|0
1754995200000|2025-08-12 10:40:00|15275.4|15272.4|15274.5|15271.5|15276.5|15273.5|15273.8|15270.8|0
1754995500000|2025-08-12 10:45:00|15274.4|15271.4|15271.7|15268.7|15274.7|15271.7|15270.4|15267.4|0
1754995800000|2025-08-12 10:50:00|15271.8|15268.8|15271.6|15268.6|15273.7|15270.7|15271.1|15268.1|0
1754996100000|2025-08-12 10:55:00|15271.8|15268.8|15271.4|15268.4|15272.7|15269.7|15270.5|15267.5|0
1754996400000|2025-08-12 11:00:00|15275.9|15272.9|15271.3|15268.3|15276.4|15273.4|15270|15267|0
1754996700000|2025-08-12 11:05:00|15271.2|15268.2|15255.5|15252.5|15271.3|15268.3|15255.5|15252.5|0
1754997000000|2025-08-12 11:10:00|15254.8|15251.8|15249|15246|15261.9|15258.9|15244.7|15241.7|0
1754997300000|2025-08-12 11:15:00|15248.9|15245.9|15261.5|15258.5|15261.5|15258.5|15248.9|15245.9|0
1754997600000|2025-08-12 11:20:00|15261.3|15258.3|15259.8|15256.8|15262.6|15259.6|15259.6|15256.6|0
1754997900000|2025-08-12 11:25:00|15259.9|15256.9|15259.5|15256.5|15260.7|15257.7|15258.3|15255.3|0
1754998200000|2025-08-12 11:30:00|15259.4|15256.4|15260.4|15257.4|15261.2|15258.2|15258.6|15255.6|0
1754998500000|2025-08-12 11:35:00|15260.3|15257.3|15254|15251|15262.3|15259.3|15252.8|15249.8|0
1754998800000|2025-08-12 11:40:00|15253.7|15250.7|15250.8|15247.8|15253.8|15250.8|15250.6|15247.6|0
1754999100000|2025-08-12 11:45:00|15250.6|15247.6|15246.5|15243.5|15256.1|15253.1|15246.2|15243.2|0
1754999400000|2025-08-12 11:50:00|15246.7|15243.7|15247.8|15244.8|15248.3|15245.3|15245|15242|0
1754999700000|2025-08-12 11:55:00|15247.9|15244.9|15255.3|15252.3|15255.4|15252.4|15247.4|15244.4|0
1755000000000|2025-08-12 12:00:00|15255.2|15252.2|15258.3|15255.3|15261.7|15258.7|15251.4|15248.4|0
1755000300000|2025-08-12 12:05:00|15258.6|15255.6|15256.6|15253.6|15258.6|15255.6|15252.3|15249.3|0
1755000600000|2025-08-12 12:10:00|15256.8|15253.8|15260.6|15257.6|15261.6|15258.6|15256.4|15253.4|0
1755000900000|2025-08-12 12:15:00|15260.5|15257.5|15260.2|15257.2|15261.2|15258.2|15259.1|15256.1|0
1755001200000|2025-08-12 12:20:00|15260.3|15257.3|15262.9|15259.9|15262.9|15259.9|15257|15254|0
1755001500000|2025-08-12 12:25:00|15263.1|15260.1|15274.4|15271.4|15278.5|15275.5|15262.4|15259.4|0
1755001800000|2025-08-12 12:30:00|15284.6|15281.6|15352|15349|15352|15349|15284.6|15281.6|0
1755002100000|2025-08-12 12:35:00|15352.3|15349.3|15373.4|15370.4|15376.1|15373.1|15352.2|15349.2|0
1755002400000|2025-08-12 12:40:00|15374|15371|15363.6|15360.6|15385.2|15382.2|15361.8|15358.8|0
1755002700000|2025-08-12 12:45:00|15364.1|15361.1|15372.5|15369.5|15373.9|15370.9|15362.2|15359.2|0
1755003000000|2025-08-12 12:50:00|15372.4|15369.4|15372.9|15369.9|15373.5|15370.5|15368.1|15365.1|0
1755003300000|2025-08-12 12:55:00|15373|15370|15360.9|15357.9|15374.8|15371.8|15357.3|15354.3|0
1755003600000|2025-08-12 13:00:00|15362|15359|15341.6|15338.6|15364.5|15361.5|15341.6|15338.6|0
1755003900000|2025-08-12 13:05:00|15340.8|15337.8|15335.9|15332.9|15341.9|15338.9|15331.1|15328.1|0
1755004200000|2025-08-12 13:10:00|15335.7|15332.7|15344.6|15341.6|15345.8|15342.8|15335.7|15332.7|0
1755004500000|2025-08-12 13:15:00|15344.3|15341.3|15344.6|15341.6|15345.1|15342.1|15338.7|15335.7|0
1755004800000|2025-08-12 13:20:00|15344.4|15341.4|15339.4|15336.4|15346|15343|15337.7|15334.7|0
1755005100000|2025-08-12 13:25:00|15347.9|15344.9|15339.4|15336.4|15347.9|15344.9|15331.9|15328.9|0
1755005400000|2025-08-12 13:30:00|15337.8|15334.8|15387.5|15385.7|15390|15388.2|15326|15323|0
1755005700000|2025-08-12 13:35:00|15386.6|15384.8|15400.3|15398.5|15402.6|15400.8|15373.5|15371.7|0
1755006000000|2025-08-12 13:40:00|15401|15399.2|15364.5|15362.7|15411.2|15409.4|15360.8|15359|0
1755006300000|2025-08-12 13:45:00|15364.1|15362.3|15311.4|15309.6|15372.6|15370.8|15298.5|15296.7|0
1755006600000|2025-08-12 13:50:00|15310.5|15308.7|15313.1|15311.3|15313.1|15311.3|15283|15281.2|0
1755006900000|2025-08-12 13:55:00|15315.4|15313.6|15267.9|15266.1|15323.6|15321.8|15262.1|15260.3|0
1755007200000|2025-08-12 14:00:00|15267|15265.2|15264|15262.2|15267|15265.2|15237.6|15235.8|0
1755007500000|2025-08-12 14:05:00|15262.2|15260.4|15288.9|15287.1|15307.6|15305.8|15258.3|15256.5|0
1755007800000|2025-08-12 14:10:00|15289.4|15287.6|15309.8|15308|15311.5|15309.7|15276.8|15275|0
1755008100000|2025-08-12 14:15:00|15310.1|15308.3|15330.2|15328.4|15336.8|15335|15310.1|15308.3|0
1755008400000|2025-08-12 14:20:00|15330.6|15328.8|15336.1|15334.3|15351.9|15350.1|15328.6|15326.8|0
1755008700000|2025-08-12 14:25:00|15335.8|15334|15339.6|15337.8|15345.8|15344|15326.3|15324.5|0
1755009000000|2025-08-12 14:30:00|15340.8|15339|15338.6|15336.8|15355.5|15353.7|15338.6|15336.8|0
1755009300000|2025-08-12 14:35:00|15338.3|15336.5|15353.8|15352|15360.9|15359.1|15337|15335.2|0
1755009600000|2025-08-12 14:40:00|15353.9|15352.1|15333.6|15331.8|15355.5|15353.7|15329.2|15327.4|0
1755009900000|2025-08-12 14:45:00|15333.5|15331.7|15333.5|15331.7|15338|15336.2|15318|15316.2|0
1755010200000|2025-08-12 14:50:00|15333.3|15331.5|15333.6|15331.8|15347|15345.2|15330.2|15328.4|0
1755010500000|2025-08-12 14:55:00|15332.6|15330.8|15345|15343.2|15345|15343.2|15318.8|15317|0
1755010800000|2025-08-12 15:00:00|15344.9|15343.1|15346.2|15344.4|15351.8|15350|15340|15338.2|0
1755011100000|2025-08-12 15:05:00|15346.4|15344.6|15368.3|15366.5|15368.5|15366.7|15346.2|15344.4|0
1755011400000|2025-08-12 15:10:00|15368.7|15366.9|15383.1|15381.3|15390.5|15388.7|15368.7|15366.9|0
1755011700000|2025-08-12 15:15:00|15384.1|15382.3|15402.4|15400.6|15410.6|15408.8|15384.1|15382.3|0
1755012000000|2025-08-12 15:20:00|15402.5|15400.7|15412.4|15410.6|15416.5|15414.7|15397.7|15395.9|0
1755012300000|2025-08-12 15:25:00|15412.6|15410.8|15390.3|15388.5|15414.1|15412.3|15387.6|15385.8|0
1755012600000|2025-08-12 15:30:00|15390.4|15388.6|15398.7|15396.9|15400.9|15399.1|15371.3|15369.5|0
1755012900000|2025-08-12 15:35:00|15398.8|15397|15416.2|15414.4|15416.2|15414.4|15394.3|15392.5|0
1755013200000|2025-08-12 15:40:00|15415.5|15413.7|15413.8|15412|15422.8|15421|15411.5|15409.7|0
1755013500000|2025-08-12 15:45:00|15413.9|15412.1|15398.3|15396.5|15415.6|15413.8|15397.3|15395.5|0
1755013800000|2025-08-12 15:50:00|15398.5|15396.7|15405.6|15403.8|15405.6|15403.8|15396.2|15394.4|0
1755014100000|2025-08-12 15:55:00|15405.7|15403.9|15420.1|15418.3|15420.9|15419.1|15405.7|15403.9|0
1755014400000|2025-08-12 16:00:00|15419.4|15417.6|15411|15409.2|15419.4|15417.6|15406.5|15404.7|0
1755014700000|2025-08-12 16:05:00|15410.7|15408.9|15410.7|15408.9|15416.5|15414.7|15407.3|15405.5|0
1755015000000|2025-08-12 16:10:00|15411.2|15409.4|15413.6|15411.8|15415.9|15414.1|15409.6|15407.8|0
1755015300000|2025-08-12 16:15:00|15413.4|15411.6|15420.2|15418.4|15423.1|15421.3|15413.2|15411.4|0
1755015600000|2025-08-12 16:20:00|15422.7|15420.9|15441.2|15439.4|15441.2|15439.4|15422.7|15420.9|0
1755015900000|2025-08-12 16:25:00|15441.7|15439.9|15441.7|15439.9|15444.7|15442.9|15440.5|15438.7|0
1755016200000|2025-08-12 16:30:00|15441.8|15440|15446.4|15444.6|15446.9|15445.1|15438.3|15436.5|0
1755016500000|2025-08-12 16:35:00|15446.3|15444.5|15450.3|15448.5|15453.9|15452.1|15444.2|15442.4|0
1755016800000|2025-08-12 16:40:00|15449.7|15447.9|15447.7|15445.9|15453.2|15451.4|15444.7|15442.9|0
1755017100000|2025-08-12 16:45:00|15448|15446.2|15461.4|15459.6|15462.3|15460.5|15445.6|15443.8|0
1755017400000|2025-08-12 16:50:00|15461.1|15459.3|15460.6|15458.8|15465.3|15463.5|15459.5|15457.7|0
1755017700000|2025-08-12 16:55:00|15460.3|15458.5|15459.2|15457.4|15467|15465.2|15458.1|15456.3|0
1755018000000|2025-08-12 17:00:00|15459.3|15457.5|15467.7|15465.9|15470|15468.2|15456.4|15454.6|0
1755018300000|2025-08-12 17:05:00|15467.5|15465.7|15460.3|15458.5|15467.7|15465.9|15459.6|15457.8|0
1755018600000|2025-08-12 17:10:00|15460.1|15458.3|15457.9|15456.1|15461.4|15459.6|15456.1|15454.3|0
1755018900000|2025-08-12 17:15:00|15457.6|15455.8|15456.6|15454.8|15461|15459.2|15455.9|15454.1|0
1755019200000|2025-08-12 17:20:00|15456.3|15454.5|15459.8|15458|15463.5|15461.7|15453.9|15452.1|0
1755019500000|2025-08-12 17:25:00|15459.4|15457.6|15447.1|15445.3|15460.3|15458.5|15446.4|15444.6|0
1755019800000|2025-08-12 17:30:00|15447.2|15445.4|15459.3|15457.5|15459.8|15458|15444.4|15442.6|0
1755020100000|2025-08-12 17:35:00|15459|15457.2|15452.8|15451|15461.8|15460|15451.8|15450|0
1755020400000|2025-08-12 17:40:00|15452.7|15450.9|15456.7|15454.9|15460.3|15458.5|15450.5|15448.7|0
1755020700000|2025-08-12 17:45:00|15457.2|15455.4|15466.8|15465|15470.4|15468.6|15456.3|15454.5|0
1755021000000|2025-08-12 17:50:00|15466.7|15464.9|15464.6|15462.8|15469|15467.2|15460.9|15459.1|0
1755021300000|2025-08-12 17:55:00|15464.5|15462.7|15464.3|15462.5|15467.1|15465.3|15463|15461.2|0
1755021600000|2025-08-12 18:00:00|15464.4|15462.6|15460.9|15459.1|15469.2|15467.4|15460.8|15459|0
1755021900000|2025-08-12 18:05:00|15461|15459.2|15463.5|15461.7|15464.2|15462.4|15456.6|15454.8|0
1755022200000|2025-08-12 18:10:00|15463.3|15461.5|15467.8|15466|15469.7|15467.9|15458.5|15456.7|0
1755022500000|2025-08-12 18:15:00|15467.4|15465.6|15463.4|15461.6|15468.4|15466.6|15460.8|15459|0
1755022800000|2025-08-12 18:20:00|15463.5|15461.7|15460.5|15458.7|15468.2|15466.4|15455.9|15454.1|0
1755023100000|2025-08-12 18:25:00|15460.6|15458.8|15461.4|15459.6|15464.7|15462.9|15456.8|15455|0
1755023400000|2025-08-12 18:30:00|15461.9|15460.1|15459.4|15457.6|15462.1|15460.3|15456.5|15454.7|0
1755023700000|2025-08-12 18:35:00|15459.3|15457.5|15460.8|15459|15463|15461.2|15457.8|15456|0
1755024000000|2025-08-12 18:40:00|15460.2|15458.4|15455.9|15454.1|15461.5|15459.7|15454.8|15453|0
1755024300000|2025-08-12 18:45:00|15455.8|15454|15456.1|15454.3|15458.8|15457|15449.8|15448|0
1755024600000|2025-08-12 18:50:00|15455.5|15453.7|15459.1|15457.3|15461.4|15459.6|15455.3|15453.5|0
1755024900000|2025-08-12 18:55:00|15459|15457.2|15456.9|15455.1|15461.5|15459.7|15454|15452.2|0
1755025200000|2025-08-12 19:00:00|15457.1|15455.3|15456.5|15454.7|15459|15457.2|15455.8|15454|0
1755025500000|2025-08-12 19:05:00|15456.2|15454.4|15462.6|15460.8|15464.7|15462.9|15455.5|15453.7|0
1755025800000|2025-08-12 19:10:00|15462.1|15460.3|15458|15456.2|15462.2|15460.4|15454.6|15452.8|0
1755026100000|2025-08-12 19:15:00|15457.9|15456.1|15461|15459.2|15463.2|15461.4|15457.2|15455.4|0
1755026400000|2025-08-12 19:20:00|15461.2|15459.4|15463.4|15461.6|15463.9|15462.1|15459|15457.2|0
1755026700000|2025-08-12 19:25:00|15463.3|15461.5|15465.7|15463.9|15467.2|15465.4|15460.3|15458.5|0
1755027000000|2025-08-12 19:30:00|15465.5|15463.7|15464.9|15463.1|15466.5|15464.7|15462|15460.2|0
1755027300000|2025-08-12 19:35:00|15464.8|15463|15470|15468.2|15476.7|15474.9|15462.4|15460.6|0
1755027600000|2025-08-12 19:40:00|15469.2|15467.4|15456.9|15455.1|15469.7|15467.9|15454.3|15452.5|0
1755027900000|2025-08-12 19:45:00|15456.2|15454.4|15461.6|15459.8|15461.6|15459.8|15454.3|15452.5|0
1755028200000|2025-08-12 19:50:00|15458|15456.2|15464.8|15463|15470.7|15468.9|15446.2|15444.4|0
1755028500000|2025-08-12 19:55:00|15464.5|15462.7|15463.6|15461.8|15467.7|15465.9|15460|15458.2|0
1755028800000|2025-08-12 20:00:00|15464.2|15461.2|15454.8|15451.8|15467|15464|15453.9|15450.9|0
1755029100000|2025-08-12 20:05:00|15454.7|15451.7|15452.7|15449.7|15456.3|15453.3|15452|15449|0
1755029400000|2025-08-12 20:10:00|15452.6|15449.6|15451.3|15448.3|15452.8|15449.8|15451|15448|0
1755029700000|2025-08-12 20:15:00|15451.5|15448.5|15450.1|15447.1|15452|15449|15447.9|15444.9|0
1755030000000|2025-08-12 20:20:00|15450|15447|15452.4|15449.4|15453.2|15450.2|15449.1|15446.1|0
1755030300000|2025-08-12 20:25:00|15452.5|15449.5|15455.7|15452.7|15455.8|15452.8|15452.4|15449.4|0
1755030600000|2025-08-12 20:30:00|15455.8|15452.8|15453.4|15450.4|15456.2|15453.2|15452.8|15449.8|0
1755030900000|2025-08-12 20:35:00|15453.5|15450.5|15454.2|15451.2|15455.8|15452.8|15453.3|15450.3|0
1755031200000|2025-08-12 20:40:00|15454.3|15451.3|15453.4|15450.4|15454.5|15451.5|15453.4|15450.4|0
1755031500000|2025-08-12 20:45:00|15453.3|15450.3|15454.4|15451.4|15455|15452|15452.4|15449.4|0
1755031800000|2025-08-12 20:50:00|15454.6|15451.6|15457.2|15454.2|15457.2|15454.2|15454.2|15451.2|0
1755032100000|2025-08-12 20:55:00|15457.3|15454.3|15465.1|15462.1|15466.1|15463.1|15457.3|15454.3|0
1755032400000|2025-08-12 21:00:00|15465.2|15462.2|15466.9|15463.9|15466.9|15463.9|15464.9|15461.9|0
1755032700000|2025-08-12 21:05:00|15466.5|15463.5|15467.7|15464.7|15467.9|15464.9|15466.3|15463.3|0
1755033000000|2025-08-12 21:10:00|15467.4|15464.4|15463|15460|15467.4|15464.4|15462.8|15459.8|0
1755033300000|2025-08-12 21:15:00|15462.8|15459.8|15464.1|15461.1|15464.8|15461.8|15462.8|15459.8|0
1755033600000|2025-08-12 21:20:00|15463.9|15460.9|15462.5|15459.5|15464.1|15461.1|15461.9|15458.9|0
1755033900000|2025-08-12 21:25:00|15462.6|15459.6|15462.2|15459.2|15462.7|15459.7|15460.5|15457.5|0
1755034200000|2025-08-12 21:30:00|15462.3|15459.3|15461.5|15458.5|15462.3|15459.3|15460.7|15457.7|0
1755034500000|2025-08-12 21:35:00|15461.6|15458.6|15460.6|15457.6|15462.5|15459.5|15460.2|15457.2|0
1755034800000|2025-08-12 21:40:00|15460.7|15457.7|15461|15458|15461.7|15458.7|15460|15457|0
1755035100000|2025-08-12 21:45:00|15460.9|15457.9|15459.8|15456.8|15461.1|15458.1|15459.4|15456.4|0
1755035400000|2025-08-12 21:50:00|15459.9|15456.9|15459.3|15456.3|15460|15457|15459.2|15456.2|0
1755035700000|2025-08-12 21:55:00|15459.2|15456.2|15459.1|15456.1|15459.8|15456.8|15458.9|15455.9|0
1755036000000|2025-08-12 22:00:00|15459.2|15456.2|15458.2|15455.2|15459.5|15456.5|15457.6|15454.6|0
1755036300000|2025-08-12 22:05:00|15458.3|15455.3|15457.3|15454.3|15458.8|15455.8|15457.2|15454.2|0
1755036600000|2025-08-12 22:10:00|15457.5|15454.5|15459.3|15456.3|15459.3|15456.3|15457.4|15454.4|0
1755036900000|2025-08-12 22:15:00|15459.2|15456.2|15456.1|15453.1|15459.2|15456.2|15455.7|15452.7|0
1755037200000|2025-08-12 22:20:00|15456.2|15453.2|15456.2|15453.2|15456.4|15453.4|15455.9|15452.9|0
1755037500000|2025-08-12 22:25:00|15455.9|15452.9|15456.1|15453.1|15456.8|15453.8|15455.7|15452.7|0
1755037800000|2025-08-12 22:30:00|15456|15453|15455.6|15452.6|15456.7|15453.7|15455.6|15452.6|0
1755038100000|2025-08-12 22:35:00|15456.1|15453.1|15455.6|15452.6|15456.4|15453.4|15455.5|15452.5|0
1755038400000|2025-08-12 22:40:00|15455.5|15452.5|15456.1|15453.1|15456.2|15453.2|15455.3|15452.3|0
1755038700000|2025-08-12 22:45:00|15456.2|15453.2|15455.7|15452.7|15456.3|15453.3|15455.3|15452.3|0
1755039000000|2025-08-12 22:50:00|15455.8|15452.8|15455.5|15452.5|15455.9|15452.9|15455.5|15452.5|0
1755039300000|2025-08-12 22:55:00|15455.4|15452.4|15455.5|15452.5|15456.1|15453.1|15455.3|15452.3|0
1755039600000|2025-08-12 23:00:00|15455.6|15452.6|15456.6|15453.6|15456.6|15453.6|15455.6|15452.6|0
1755039900000|2025-08-12 23:05:00|15456.7|15453.7|15457.9|15454.9|15458.3|15455.3|15456.6|15453.6|0
1755040200000|2025-08-12 23:10:00|15458.9|15455.9|15458|15455|15459.5|15456.5|15457.2|15454.2|0
1755040500000|2025-08-12 23:15:00|15458.3|15455.3|15458|15455|15458.5|15455.5|15457.8|15454.8|0
1755040800000|2025-08-12 23:20:00|15458.1|15455.1|15457.1|15454.1|15458.1|15455.1|15457|15454|0
1755041100000|2025-08-12 23:25:00|15457.3|15454.3|15457.7|15454.7|15458.2|15455.2|15457|15454|0
1755041400000|2025-08-12 23:30:00|15457.9|15454.9|15458.1|15455.1|15459.2|15456.2|15457.6|15454.6|0
1755041700000|2025-08-12 23:35:00|15458.6|15455.6|15457.4|15454.4|15458.9|15455.9|15456.9|15453.9|0
1755042000000|2025-08-12 23:40:00|15457.3|15454.3|15458.2|15455.2|15458.4|15455.4|15457.1|15454.1|0
1755042300000|2025-08-12 23:45:00|15458.5|15455.5|15464.8|15461.8|15464.8|15461.8|15458.2|15455.2|0
1755042600000|2025-08-12 23:50:00|15464.9|15461.9|15469.3|15466.3|15469.6|15466.6|15463.7|15460.7|0
1755042900000|2025-08-12 23:55:00|15469.7|15466.7|15476.9|15471.9|15477.2|15473.9|15468|15465|0
1755043200000|2025-08-13 00:00:00|15477|15472|15469.8|15464.8|15478.2|15473.2|15469.8|15464.8|0
1755043500000|2025-08-13 00:05:00|15469.9|15464.9|15476.7|15471.7|15481.2|15476.2|15464|15459|0
1755043800000|2025-08-13 00:10:00|15476.6|15471.6|15471.6|15466.6|15477.2|15472.2|15470.7|15465.7|0
1755044100000|2025-08-13 00:15:00|15471.7|15466.7|15469.5|15464.5|15475.8|15470.8|15468.2|15463.2|0
1755044400000|2025-08-13 00:20:00|15469.3|15464.3|15469|15464|15470.9|15465.9|15467.9|15462.9|0
1755044700000|2025-08-13 00:25:00|15469.2|15464.2|15467.6|15462.6|15469.4|15464.4|15466.6|15461.6|0
1755045000000|2025-08-13 00:30:00|15467.8|15462.8|15463.7|15458.7|15468.7|15463.7|15463.2|15458.2|0
1755045300000|2025-08-13 00:35:00|15463.4|15458.4|15464.7|15459.7|15465.4|15460.4|15461.4|15456.4|0
1755045600000|2025-08-13 00:40:00|15464.6|15459.6|15461.6|15456.6|15464.7|15459.7|15461.2|15456.2|0
1755045900000|2025-08-13 00:45:00|15461.5|15456.5|15468.7|15463.7|15477.3|15472.3|15461|15456|0
1755046200000|2025-08-13 00:50:00|15468.6|15463.6|15467.3|15462.3|15473.6|15468.6|15466.6|15461.6|0
1755046500000|2025-08-13 00:55:00|15467.4|15462.4|15463.9|15458.9|15467.8|15462.8|15463.7|15458.7|0
1755046800000|2025-08-13 01:00:00|15463.8|15458.8|15466.7|15461.7|15467|15462|15462.4|15457.4|0
1755047100000|2025-08-13 01:05:00|15466.9|15461.9|15466.9|15461.9|15468.4|15463.4|15465|15460|0
1755047400000|2025-08-13 01:10:00|15467|15462|15462.3|15457.3|15467.6|15462.6|15462.2|15457.2|0
1755047700000|2025-08-13 01:15:00|15462.2|15457.2|15461.6|15456.6|15464.5|15459.5|15460.6|15455.6|0
1755048000000|2025-08-13 01:20:00|15461.4|15456.4|15461|15456|15462.8|15457.8|15460.3|15455.3|0
1755048300000|2025-08-13 01:25:00|15460.9|15455.9|15459.8|15454.8|15460.9|15455.9|15457.9|15452.9|0
1755048600000|2025-08-13 01:30:00|15459.6|15454.6|15458.7|15453.7|15460.9|15455.9|15455.9|15450.9|0
1755048900000|2025-08-13 01:35:00|15458.6|15453.6|15456.7|15451.7|15459.8|15454.8|15455.7|15450.7|0
1755049200000|2025-08-13 01:40:00|15456.6|15451.6|15456.2|15451.2|15457.6|15452.6|15454.8|15449.8|0
1755049500000|2025-08-13 01:45:00|15456.3|15451.3|15453.6|15448.6|15457.2|15452.2|15452.6|15447.6|0
1755049800000|2025-08-13 01:50:00|15453.8|15448.8|15457.7|15452.7|15458.3|15453.3|15453.6|15448.6|0
1755050100000|2025-08-13 01:55:00|15457.6|15452.6|15454.5|15449.5|15458|15453|15454.1|15449.1|0
1755050400000|2025-08-13 02:00:00|15454.3|15449.3|15453.2|15448.2|15455.2|15450.2|15451.1|15446.1|0
1755050700000|2025-08-13 02:05:00|15453.4|15448.4|15452.5|15447.5|15453.4|15448.4|15450.1|15445.1|0
1755051000000|2025-08-13 02:10:00|15452.7|15447.7|15454.8|15449.8|15454.8|15449.8|15452.4|15447.4|0
1755051300000|2025-08-13 02:15:00|15454.9|15449.9|15459.1|15454.1|15459.8|15454.8|15454.9|15449.9|0
1755051600000|2025-08-13 02:20:00|15459|15454|15465.8|15460.8|15466.2|15461.2|15458.5|15453.5|0
1755051900000|2025-08-13 02:25:00|15465.7|15460.7|15467|15462|15467.2|15462.2|15462.3|15457.3|0
1755052200000|2025-08-13 02:30:00|15467.2|15462.2|15468.1|15463.1|15469|15464|15463.4|15458.4|0
1755052500000|2025-08-13 02:35:00|15468|15463|15469.4|15464.4|15470.9|15465.9|15467.7|15462.7|0
1755052800000|2025-08-13 02:40:00|15469.5|15464.5|15465.7|15460.7|15470.9|15465.9|15465.6|15460.6|0
1755053100000|2025-08-13 02:45:00|15465.8|15460.8|15466.6|15461.6|15467.2|15462.2|15464.5|15459.5|0
1755053400000|2025-08-13 02:50:00|15466.5|15461.5|15467.6|15462.6|15468.4|15463.4|15466|15461|0
1755053700000|2025-08-13 02:55:00|15467.5|15462.5|15467|15462|15468.2|15463.2|15466.1|15461.1|0
1755054000000|2025-08-13 03:00:00|15466.9|15461.9|15469.2|15464.2|15469.6|15464.6|15466.3|15461.3|0
1755054300000|2025-08-13 03:05:00|15469.1|15464.1|15468.2|15463.2|15469.2|15464.2|15465.6|15460.6|0
1755054600000|2025-08-13 03:10:00|15468.1|15463.1|15468.9|15463.9|15469.6|15464.6|15467.6|15462.6|0
1755054900000|2025-08-13 03:15:00|15469|15464|15471|15466|15472.4|15467.4|15468.9|15463.9|0
1755055200000|2025-08-13 03:20:00|15471.1|15466.1|15472|15467|15476.1|15471.1|15469.6|15464.6|0
1755055500000|2025-08-13 03:25:00|15472.1|15467.1|15465.5|15460.5|15472.5|15467.5|15465.3|15460.3|0
1755055800000|2025-08-13 03:30:00|15465.3|15460.3|15465.5|15460.5|15468.6|15463.6|15464.2|15459.2|0
1755056100000|2025-08-13 03:35:00|15465.6|15460.6|15465.8|15460.8|15466.9|15461.9|15464.1|15459.1|0
1755056400000|2025-08-13 03:40:00|15465.7|15460.7|15467.2|15462.2|15467.6|15462.6|15465.4|15460.4|0
1755056700000|2025-08-13 03:45:00|15467.3|15462.3|15466.8|15461.8|15467.7|15462.7|15465.8|15460.8|0
1755057000000|2025-08-13 03:50:00|15466.9|15461.9|15466.2|15461.2|15468.3|15463.3|15465.1|15460.1|0
1755057300000|2025-08-13 03:55:00|15466.3|15461.3|15464.9|15459.9|15466.4|15461.4|15464.8|15459.8|0
1755057600000|2025-08-13 04:00:00|15465|15460|15465.9|15460.9|15466.9|15461.9|15464.8|15459.8|0
1755057900000|2025-08-13 04:05:00|15466|15461|15469.2|15464.2|15470.7|15465.7|15465.9|15460.9|0
1755058200000|2025-08-13 04:10:00|15469.1|15464.1|15470.5|15465.5|15470.9|15465.9|15468.9|15463.9|0
1755058500000|2025-08-13 04:15:00|15470.6|15465.6|15473.5|15468.5|15474.3|15469.3|15470.6|15465.6|0
1755058800000|2025-08-13 04:20:00|15473.4|15468.4|15472.9|15467.9|15474|15469|15470.9|15465.9|0
1755059100000|2025-08-13 04:25:00|15473|15468|15474.3|15469.3|15475.9|15470.9|15473|15468|0
1755059400000|2025-08-13 04:30:00|15474.1|15469.1|15478.2|15473.2|15478.5|15473.5|15473.9|15468.9|0
1755059700000|2025-08-13 04:35:00|15478|15473|15476.1|15471.1|15479|15474|15475|15470|0
1755060000000|2025-08-13 04:40:00|15476.2|15471.2|15476.4|15471.4|15478.2|15473.2|15475.5|15470.5|0
1755060300000|2025-08-13 04:45:00|15476.2|15471.2|15478.5|15473.5|15478.5|15473.5|15475.8|15470.8|0
1755060600000|2025-08-13 04:50:00|15478.8|15473.8|15475.8|15470.8|15479.3|15474.3|15475.4|15470.4|0
1755060900000|2025-08-13 04:55:00|15475.9|15470.9|15474.7|15469.7|15475.9|15470.9|15473.8|15468.8|0
1755061200000|2025-08-13 05:00:00|15474.8|15469.8|15476.9|15471.9|15477.3|15472.3|15473.9|15468.9|0
1755061500000|2025-08-13 05:05:00|15477|15472|15476.5|15471.5|15477.2|15472.2|15475|15470|0
1755061800000|2025-08-13 05:10:00|15476.4|15471.4|15471.1|15466.1|15477.2|15472.2|15470.5|15465.5|0
1755062100000|2025-08-13 05:15:00|15471.2|15466.2|15471.7|15466.7|15472.5|15467.5|15469.8|15464.8|0
1755062400000|2025-08-13 05:20:00|15471.6|15466.6|15471.2|15466.2|15472.6|15467.6|15469.8|15464.8|0
1755062700000|2025-08-13 05:25:00|15471.6|15466.6|15473.6|15468.6|15474.7|15469.7|15471.2|15466.2|0
1755063000000|2025-08-13 05:30:00|15473.5|15468.5|15473.6|15468.6|15474.2|15469.2|15471.9|15466.9|0
1755063300000|2025-08-13 05:35:00|15473.5|15468.5|15473.9|15468.9|15475.4|15470.4|15472.9|15467.9|0
1755063600000|2025-08-13 05:40:00|15474|15469|15473.2|15468.2|15474.3|15469.3|15472.6|15467.6|0
1755063900000|2025-08-13 05:45:00|15473.1|15468.1|15472.6|15467.6|15473.5|15468.5|15471.7|15466.7|0
1755064200000|2025-08-13 05:50:00|15472.8|15467.8|15469.1|15464.1|15474.4|15469.4|15468.7|15463.7|0
1755064500000|2025-08-13 05:55:00|15469|15464|15467.1|15462.1|15469.6|15464.6|15465.8|15460.8|0
1755064800000|2025-08-13 06:00:00|15467.3|15462.3|15468.9|15463.9|15472|15467|15467.3|15462.3|0
1755065100000|2025-08-13 06:05:00|15468.7|15463.7|15467.1|15462.1|15470.3|15465.3|15465.7|15460.7|0
1755065400000|2025-08-13 06:10:00|15467.2|15462.2|15466.2|15461.2|15468.3|15463.3|15465.4|15460.4|0
1755065700000|2025-08-13 06:15:00|15466.3|15461.3|15468.2|15463.2|15469.5|15464.5|15459.6|15454.6|0
1755066000000|2025-08-13 06:20:00|15468.3|15463.3|15467.1|15462.1|15469.2|15464.2|15464.7|15459.7|0
1755066300000|2025-08-13 06:25:00|15467.2|15462.2|15468|15463|15468.5|15463.5|15466.3|15461.3|0
1755066600000|2025-08-13 06:30:00|15468.1|15463.1|15477.3|15472.3|15478.1|15473.1|15468.1|15463.1|0
1755066900000|2025-08-13 06:35:00|15477.2|15472.2|15479.3|15474.3|15480|15475|15477.2|15472.2|0
1755067200000|2025-08-13 06:40:00|15479.6|15474.6|15483|15478|15486.1|15481.1|15479.2|15474.2|0
1755067500000|2025-08-13 06:45:00|15482.8|15477.8|15478.4|15473.4|15483|15478|15478.1|15473.1|0
1755067800000|2025-08-13 06:50:00|15478.5|15473.5|15476|15471|15479|15474|15474.6|15469.6|0
1755068100000|2025-08-13 06:55:00|15475.9|15470.9|15476.4|15471.4|15476.6|15471.6|15474.3|15469.3|0
1755068400000|2025-08-13 07:00:00|15476.7|15471.7|15488.6|15483.6|15489|15484|15475.4|15470.4|0
1755068700000|2025-08-13 07:05:00|15488.8|15483.8|15481.5|15476.5|15488.9|15483.9|15479.4|15474.4|0
1755069000000|2025-08-13 07:10:00|15481.6|15476.6|15488.9|15483.9|15492.4|15487.4|15480.9|15475.9|0
1755069300000|2025-08-13 07:15:00|15489|15484|15493.7|15488.7|15495.1|15490.1|15487.9|15482.9|0
1755069600000|2025-08-13 07:20:00|15494.1|15489.1|15494.4|15489.4|15495.3|15490.3|15491.9|15486.9|0
1755069900000|2025-08-13 07:25:00|15494.3|15489.3|15496.8|15491.8|15497.7|15492.7|15493.1|15488.1|0
1755070200000|2025-08-13 07:30:00|15497|15492|15491.7|15486.7|15497.1|15492.1|15488.2|15483.2|0
1755070500000|2025-08-13 07:35:00|15491.6|15486.6|15492.8|15487.8|15495|15490|15489.7|15484.7|0
1755070800000|2025-08-13 07:40:00|15492.9|15487.9|15494.3|15489.3|15495.2|15490.2|15489.4|15484.4|0
1755071100000|2025-08-13 07:45:00|15494.4|15489.4|15496.3|15491.3|15496.9|15491.9|15493.8|15488.8|0
1755071400000|2025-08-13 07:50:00|15496.2|15491.2|15493|15488|15497|15492|15492.7|15487.7|0
1755071700000|2025-08-13 07:55:00|15493.3|15488.3|15500.5|15495.5|15501.3|15496.3|15492.8|15487.8|0
1755072000000|2025-08-13 08:00:00|15500.3|15495.3|15509.9|15506.9|15555.1|15552.1|15494.9|15489.9|0
1755072300000|2025-08-13 08:05:00|15510.1|15507.1|15509.6|15506.6|15513.1|15510.1|15507.7|15504.7|0
1755072600000|2025-08-13 08:10:00|15509.7|15506.7|15508.5|15505.5|15511.5|15508.5|15507.6|15504.6|0
1755072900000|2025-08-13 08:15:00|15507.9|15504.9|15510.7|15507.7|15510.8|15507.8|15507.2|15504.2|0
1755073200000|2025-08-13 08:20:00|15510.8|15507.8|15515.7|15512.7|15515.7|15512.7|15508.7|15505.7|0
1755073500000|2025-08-13 08:25:00|15515.5|15512.5|15518.6|15515.6|15518.8|15515.8|15512.8|15509.8|0
1755073800000|2025-08-13 08:30:00|15518.5|15515.5|15523.5|15520.5|15523.7|15520.7|15517.8|15514.8|0
1755074100000|2025-08-13 08:35:00|15523.2|15520.2|15521|15518|15526.5|15523.5|15520.4|15517.4|0
1755074400000|2025-08-13 08:40:00|15520.4|15517.4|15518.1|15515.1|15521.4|15518.4|15517.1|15514.1|0
1755074700000|2025-08-13 08:45:00|15518|15515|15512|15509|15518.6|15515.6|15512|15509|0
1755075000000|2025-08-13 08:50:00|15512.1|15509.1|15510.6|15507.6|15513.8|15510.8|15510.6|15507.6|0
1755075300000|2025-08-13 08:55:00|15510.3|15507.3|15510.5|15507.5|15510.8|15507.8|15509.2|15506.2|0
1755075600000|2025-08-13 09:00:00|15510.4|15507.4|15510.8|15507.8|15510.8|15507.8|15508.5|15505.5|0
1755075900000|2025-08-13 09:05:00|15511.1|15508.1|15506.3|15503.3|15511.1|15508.1|15505.9|15502.9|0
1755076200000|2025-08-13 09:10:00|15506.5|15503.5|15509.7|15506.7|15509.7|15506.7|15506.1|15503.1|0
1755076500000|2025-08-13 09:15:00|15509.9|15506.9|15506.6|15503.6|15509.9|15506.9|15503.2|15500.2|0
1755076800000|2025-08-13 09:20:00|15506.5|15503.5|15507.1|15504.1|15508.7|15505.7|15506.2|15503.2|0
1755077100000|2025-08-13 09:25:00|15507.3|15504.3|15507.2|15504.2|15507.9|15504.9|15505.8|15502.8|0
1755077400000|2025-08-13 09:30:00|15507|15504|15509|15506|15509.5|15506.5|15506.6|15503.6|0
1755077700000|2025-08-13 09:35:00|15509.1|15506.1|15509.5|15506.5|15510.1|15507.1|15509.1|15506.1|0
1755078000000|2025-08-13 09:40:00|15509.6|15506.6|15509|15506|15512.5|15509.5|15507.9|15504.9|0
1755078300000|2025-08-13 09:45:00|15509.5|15506.5|15509.9|15506.9|15511.6|15508.6|15508.1|15505.1|0
1755078600000|2025-08-13 09:50:00|15510|15507|15509.9|15506.9|15510.8|15507.8|15509.1|15506.1|0
1755078900000|2025-08-13 09:55:00|15509.7|15506.7|15514.9|15511.9|15515.4|15512.4|15509.7|15506.7|0
1755079200000|2025-08-13 10:00:00|15514.8|15511.8|15513.9|15510.9|15515.9|15512.9|15512.3|15509.3|0
1755079500000|2025-08-13 10:05:00|15513.3|15510.3|15516.2|15513.2|15516.5|15513.5|15512.4|15509.4|0
1755079800000|2025-08-13 10:10:00|15516.3|15513.3|15515.2|15512.2|15516.3|15513.3|15513.3|15510.3|0
1755080100000|2025-08-13 10:15:00|15515.1|15512.1|15515.9|15512.9|15517.7|15514.7|15515.1|15512.1|0
1755080400000|2025-08-13 10:20:00|15515.8|15512.8|15512.6|15509.6|15515.9|15512.9|15511.8|15508.8|0
1755080700000|2025-08-13 10:25:00|15512.9|15509.9|15508.5|15505.5|15512.9|15509.9|15505.5|15502.5|0
1755081000000|2025-08-13 10:30:00|15508.6|15505.6|15509.8|15506.8|15510|15507|15508.6|15505.6|0
1755081300000|2025-08-13 10:35:00|15509.9|15506.9|15508.5|15505.5|15511.6|15508.6|15508|15505|0
1755081600000|2025-08-13 10:40:00|15507.9|15504.9|15504.1|15501.1|15508.2|15505.2|15503.3|15500.3|0
1755081900000|2025-08-13 10:45:00|15504.2|15501.2|15501.3|15498.3|15504.2|15501.2|15501.3|15498.3|0
1755082200000|2025-08-13 10:50:00|15501.5|15498.5|15500.5|15497.5|15502.7|15499.7|15497.6|15494.6|0
1755082500000|2025-08-13 10:55:00|15500.8|15497.8|15497.6|15494.6|15500.8|15497.8|15494.6|15491.6|0
1755082800000|2025-08-13 11:00:00|15496.7|15493.7|15499.3|15496.3|15500.8|15497.8|15493.9|15490.9|0
1755083100000|2025-08-13 11:05:00|15499.1|15496.1|15499.5|15496.5|15501.6|15498.6|15498.5|15495.5|0
1755083400000|2025-08-13 11:10:00|15499.6|15496.6|15502.2|15499.2|15505.9|15502.9|15499.6|15496.6|0
1755083700000|2025-08-13 11:15:00|15502.3|15499.3|15501.4|15498.4|15503.5|15500.5|15501.3|15498.3|0
1755084000000|2025-08-13 11:20:00|15501.3|15498.3|15503.1|15500.1|15503.1|15500.1|15498.9|15495.9|0
1755084300000|2025-08-13 11:25:00|15503.2|15500.2|15503.3|15500.3|15506.2|15503.2|15503.2|15500.2|0
1755084600000|2025-08-13 11:30:00|15503.2|15500.2|15501.9|15498.9|15503.2|15500.2|15499.5|15496.5|0
1755084900000|2025-08-13 11:35:00|15501.8|15498.8|15502|15499|15504.2|15501.2|15501.8|15498.8|0
1755085200000|2025-08-13 11:40:00|15501.9|15498.9|15505.1|15502.1|15505.4|15502.4|15501.8|15498.8|0
1755085500000|2025-08-13 11:45:00|15505.2|15502.2|15506.5|15503.5|15507.2|15504.2|15502.2|15499.2|0
1755085800000|2025-08-13 11:50:00|15506.3|15503.3|15503.5|15500.5|15507.7|15504.7|15502.7|15499.7|0
1755086100000|2025-08-13 11:55:00|15503.7|15500.7|15504.1|15501.1|15505.1|15502.1|15503.4|15500.4|0
1755086400000|2025-08-13 12:00:00|15506.2|15503.2|15511.5|15508.5|15511.5|15508.5|15505.7|15502.7|0
1755086700000|2025-08-13 12:05:00|15511.8|15508.8|15510.3|15507.3|15511.8|15508.8|15509.1|15506.1|0
1755087000000|2025-08-13 12:10:00|15510.5|15507.5|15505.8|15502.8|15512.1|15509.1|15505.8|15502.8|0
1755087300000|2025-08-13 12:15:00|15505.7|15502.7|15510.8|15507.8|15510.9|15507.9|15505.7|15502.7|0
1755087600000|2025-08-13 12:20:00|15510.7|15507.7|15509.3|15506.3|15510.7|15507.7|15507.2|15504.2|0
1755087900000|2025-08-13 12:25:00|15509.1|15506.1|15510.5|15507.5|15512.9|15509.9|15508.8|15505.8|0
1755088200000|2025-08-13 12:30:00|15510.1|15507.1|15514.5|15511.5|15514.6|15511.6|15509.6|15506.6|0
1755088500000|2025-08-13 12:35:00|15514.4|15511.4|15514.5|15511.5|15517.6|15514.6|15512.9|15509.9|0
1755088800000|2025-08-13 12:40:00|15513.6|15510.6|15519.1|15516.1|15519.2|15516.2|15513.3|15510.3|0
1755089100000|2025-08-13 12:45:00|15519.7|15516.7|15522.8|15519.8|15522.9|15519.9|15519.3|15516.3|0
1755089400000|2025-08-13 12:50:00|15522.7|15519.7|15525|15522|15525.3|15522.3|15522.5|15519.5|0
1755089700000|2025-08-13 12:55:00|15525.1|15522.1|15524.4|15521.4|15526.5|15523.5|15523.7|15520.7|0
1755090000000|2025-08-13 13:00:00|15524.3|15521.3|15524.8|15521.8|15524.8|15521.8|15521.6|15518.6|0
1755090300000|2025-08-13 13:05:00|15524.6|15521.6|15523.2|15520.2|15525|15522|15521.4|15518.4|0
1755090600000|2025-08-13 13:10:00|15523.6|15520.6|15529.7|15526.7|15530.1|15527.1|15521.8|15518.8|0
1755090900000|2025-08-13 13:15:00|15529.5|15526.5|15529.1|15526.1|15530|15527|15525.1|15522.1|0
1755091200000|2025-08-13 13:20:00|15529.2|15526.2|15533.6|15530.6|15534.3|15531.3|15528.2|15525.2|0
1755091500000|2025-08-13 13:25:00|15534.2|15531.2|15544.5|15541.5|15554.3|15551.3|15532.8|15529.8|0
1755091800000|2025-08-13 13:30:00|15542.7|15539.7|15540.9|15539.1|15558.3|15556.5|15529.5|15527.7|0
1755092100000|2025-08-13 13:35:00|15542|15540.2|15520.9|15519.1|15542.4|15540.6|15512.6|15510.8|0
1755092400000|2025-08-13 13:40:00|15522|15520.2|15506.5|15504.7|15527.4|15525.6|15505|15503.2|0
1755092700000|2025-08-13 13:45:00|15506.4|15504.6|15487.9|15486.1|15507.3|15505.5|15483.3|15481.5|0
1755093000000|2025-08-13 13:50:00|15488.2|15486.4|15505.1|15503.3|15507.4|15505.6|15488.2|15486.4|0
1755093300000|2025-08-13 13:55:00|15501.8|15500|15483.2|15481.4|15501.8|15500|15462.3|15460.5|0
1755093600000|2025-08-13 14:00:00|15481.9|15480.1|15459.1|15457.3|15481.9|15480.1|15452.4|15450.6|0
1755093900000|2025-08-13 14:05:00|15458.7|15456.9|15464.1|15462.3|15472.8|15471|15455.8|15454|0
1755094200000|2025-08-13 14:10:00|15463.8|15462|15459.7|15457.9|15464|15462.2|15441.2|15439.4|0
1755094500000|2025-08-13 14:15:00|15459.6|15457.8|15465.8|15464|15473.9|15472.1|15454.7|15452.9|0
1755094800000|2025-08-13 14:20:00|15466.4|15464.6|15453.3|15451.5|15477.1|15475.3|15452.6|15450.8|0
1755095100000|2025-08-13 14:25:00|15454.2|15452.4|15437.6|15435.8|15455.2|15453.4|15433.2|15431.4|0
1755095400000|2025-08-13 14:30:00|15438.3|15436.5|15441.2|15439.4|15448.1|15446.3|15428|15426.2|0
1755095700000|2025-08-13 14:35:00|15440.5|15438.7|15449.3|15447.5|15453.3|15451.5|15432.6|15430.8|0
1755096000000|2025-08-13 14:40:00|15449.4|15447.6|15464.5|15462.7|15464.7|15462.9|15440.8|15439|0
1755096300000|2025-08-13 14:45:00|15464.3|15462.5|15452|15450.2|15465.7|15463.9|15435.9|15434.1|0
1755096600000|2025-08-13 14:50:00|15451.7|15449.9|15456.1|15454.3|15456.9|15455.1|15443.1|15441.3|0
1755096900000|2025-08-13 14:55:00|15456.9|15455.1|15463.4|15461.6|15469.2|15467.4|15456.5|15454.7|0
1755097200000|2025-08-13 15:00:00|15462.8|15461|15439.3|15437.5|15464.9|15463.1|15439.3|15437.5|0
1755097500000|2025-08-13 15:05:00|15438.4|15436.6|15422.8|15421|15446.2|15444.4|15422.8|15421|0
1755097800000|2025-08-13 15:10:00|15423.2|15421.4|15414.9|15413.1|15431.9|15430.1|15409.3|15407.5|0
1755098100000|2025-08-13 15:15:00|15415|15413.2|15421.4|15419.6|15421.9|15420.1|15398.4|15396.6|0
1755098400000|2025-08-13 15:20:00|15420.5|15418.7|15434|15432.2|15437.7|15435.9|15419.9|15418.1|0
1755098700000|2025-08-13 15:25:00|15434.4|15432.6|15423.6|15421.8|15444.6|15442.8|15421.5|15419.7|0
1755099000000|2025-08-13 15:30:00|15423.7|15421.9|15436|15434.2|15440.1|15438.3|15419.7|15417.9|0
1755099300000|2025-08-13 15:35:00|15436.1|15434.3|15419.7|15417.9|15438.9|15437.1|15413.3|15411.5|0
1755099600000|2025-08-13 15:40:00|15420|15418.2|15440.1|15438.3|15443.8|15442|15419.3|15417.5|0
1755099900000|2025-08-13 15:45:00|15440.2|15438.4|15442.8|15441|15443.5|15441.7|15437|15435.2|0
1755100200000|2025-08-13 15:50:00|15443.4|15441.6|15431.6|15429.8|15443.8|15442|15424.5|15422.7|0
1755100500000|2025-08-13 15:55:00|15430.8|15429|15426.7|15424.9|15435.4|15433.6|15424.3|15422.5|0
1755100800000|2025-08-13 16:00:00|15427.6|15425.8|15431.5|15429.7|15434.4|15432.6|15423.6|15421.8|0
1755101100000|2025-08-13 16:05:00|15431.3|15429.5|15424.9|15423.1|15431.3|15429.5|15420.4|15418.6|0
1755101400000|2025-08-13 16:10:00|15424.8|15423|15418.4|15416.6|15424.8|15423|15416.6|15414.8|0
1755101700000|2025-08-13 16:15:00|15417.9|15416.1|15416.9|15415.1|15426.5|15424.7|15416.5|15414.7|0
1755102000000|2025-08-13 16:20:00|15417|15415.2|15417.6|15415.8|15418.7|15416.9|15406.7|15404.9|0
1755102300000|2025-08-13 16:25:00|15417.5|15415.7|15418.3|15416.5|15427.8|15426|15417.3|15415.5|0
1755102600000|2025-08-13 16:30:00|15417.5|15415.7|15412.6|15410.8|15417.5|15415.7|15399.5|15397.7|0
1755102900000|2025-08-13 16:35:00|15412.9|15411.1|15410.6|15408.8|15416.9|15415.1|15410.6|15408.8|0
1755103200000|2025-08-13 16:40:00|15410.9|15409.1|15403.7|15401.9|15411.1|15409.3|15398.4|15396.6|0
1755103500000|2025-08-13 16:45:00|15403.8|15402|15393.4|15391.6|15404.5|15402.7|15391.4|15389.6|0
1755103800000|2025-08-13 16:50:00|15392.5|15390.7|15384.1|15382.3|15392.5|15390.7|15377.5|15375.7|0
1755104100000|2025-08-13 16:55:00|15384|15382.2|15382.8|15381|15384.1|15382.3|15373.9|15372.1|0
1755104400000|2025-08-13 17:00:00|15382.6|15380.8|15395.9|15394.1|15405.1|15403.3|15381.7|15379.9|0
1755104700000|2025-08-13 17:05:00|15396.1|15394.3|15388.2|15386.4|15396.3|15394.5|15384.5|15382.7|0
1755105000000|2025-08-13 17:10:00|15388.4|15386.6|15391.3|15389.5|15392.8|15391|15382.2|15380.4|0
1755105300000|2025-08-13 17:15:00|15391.2|15389.4|15404.3|15402.5|15404.3|15402.5|15390.1|15388.3|0
1755105600000|2025-08-13 17:20:00|15404.4|15402.6|15411.8|15410|15414.6|15412.8|15404.4|15402.6|0
1755105900000|2025-08-13 17:25:00|15412.1|15410.3|15414.8|15413|15416.6|15414.8|15410.3|15408.5|0
1755106200000|2025-08-13 17:30:00|15415.2|15413.4|15389|15387.2|15417.8|15416|15388.7|15386.9|0
1755106500000|2025-08-13 17:35:00|15388.9|15387.1|15389.4|15387.6|15394.2|15392.4|15387.8|15386|0
1755106800000|2025-08-13 17:40:00|15389.5|15387.7|15387.1|15385.3|15392.1|15390.3|15380.1|15378.3|0
1755107100000|2025-08-13 17:45:00|15387|15385.2|15385.9|15384.1|15388.9|15387.1|15380.8|15379|0
1755107400000|2025-08-13 17:50:00|15385.7|15383.9|15396.5|15394.7|15397.3|15395.5|15384.8|15383|0
1755107700000|2025-08-13 17:55:00|15396.6|15394.8|15411.2|15409.4|15412.8|15411|15395|15393.2|0
1755108000000|2025-08-13 18:00:00|15411.1|15409.3|15409.3|15407.5|15411.2|15409.4|15403.4|15401.6|0
1755108300000|2025-08-13 18:05:00|15408.7|15406.9|15403.2|15401.4|15409|15407.2|15399.8|15398|0
1755108600000|2025-08-13 18:10:00|15403.1|15401.3|15418.7|15416.9|15420.6|15418.8|15399.5|15397.7|0
1755108900000|2025-08-13 18:15:00|15417|15415.2|15409|15407.2|15417.5|15415.7|15407.7|15405.9|0
1755109200000|2025-08-13 18:20:00|15408.5|15406.7|15404.9|15403.1|15411.3|15409.5|15402.2|15400.4|0
1755109500000|2025-08-13 18:25:00|15405|15403.2|15398.1|15396.3|15407|15405.2|15398|15396.2|0
1755109800000|2025-08-13 18:30:00|15398.2|15396.4|15396.1|15394.3|15400.7|15398.9|15395.7|15393.9|0
1755110100000|2025-08-13 18:35:00|15395.9|15394.1|15380.8|15379|15396|15394.2|15346.8|15345|0
1755110400000|2025-08-13 18:40:00|15380.7|15378.9|15389.6|15387.8|15393.5|15391.7|15371.3|15369.5|0
1755110700000|2025-08-13 18:45:00|15389.8|15388|15387.9|15386.1|15392.2|15390.4|15385.8|15384|0
1755111000000|2025-08-13 18:50:00|15387.1|15385.3|15393.3|15391.5|15394.7|15392.9|15385.3|15383.5|0
1755111300000|2025-08-13 18:55:00|15393.4|15391.6|15395.9|15394.1|15405|15403.2|15392.3|15390.5|0
1755111600000|2025-08-13 19:00:00|15395.6|15393.8|15397.4|15395.6|15398.1|15396.3|15387.3|15385.5|0
1755111900000|2025-08-13 19:05:00|15396.9|15395.1|15392.9|15391.1|15398.2|15396.4|15390.4|15388.6|0
1755112200000|2025-08-13 19:10:00|15393.1|15391.3|15396.3|15394.5|15396.3|15394.5|15389.3|15387.5|0
1755112500000|2025-08-13 19:15:00|15396.5|15394.7|15391|15389.2|15396.7|15394.9|15386.3|15384.5|0
1755112800000|2025-08-13 19:20:00|15390.8|15389|15391.1|15389.3|15404.6|15402.8|15390.5|15388.7|0
1755113100000|2025-08-13 19:25:00|15390.9|15389.1|15387.4|15385.6|15390.9|15389.1|15383.9|15382.1|0
1755113400000|2025-08-13 19:30:00|15387.5|15385.7|15376.2|15374.4|15388.7|15386.9|15374.7|15372.9|0
1755113700000|2025-08-13 19:35:00|15375.8|15374|15363.3|15361.5|15378.8|15377|15363.3|15361.5|0
1755114000000|2025-08-13 19:40:00|15364.3|15362.5|15357.7|15355.9|15369.3|15367.5|15356.9|15355.1|0
1755114300000|2025-08-13 19:45:00|15359.9|15358.1|15365.9|15364.1|15366|15364.2|15357.5|15355.7|0
1755114600000|2025-08-13 19:50:00|15374.6|15372.8|15386|15384.2|15390.9|15389.1|15372.4|15370.6|0
1755114900000|2025-08-13 19:55:00|15389.6|15387.8|15396.9|15395.1|15403.8|15402|15388.9|15387.1|0
1755115200000|2025-08-13 20:00:00|15397.2|15394.2|15391.5|15388.5|15399.1|15396.1|15389.9|15386.9|0
1755115500000|2025-08-13 20:05:00|15391.8|15388.8|15384.9|15381.9|15391.8|15388.8|15383.3|15380.3|0
1755115800000|2025-08-13 20:10:00|15384.5|15381.5|15388.1|15385.1|15389.1|15386.1|15383.9|15380.9|0
1755116100000|2025-08-13 20:15:00|15388.6|15385.6|15386.4|15383.4|15390.5|15387.5|15386.4|15383.4|0
1755116400000|2025-08-13 20:20:00|15386|15383|15385.8|15382.8|15387.3|15384.3|15384.7|15381.7|0
1755116700000|2025-08-13 20:25:00|15385.7|15382.7|15382.6|15379.6|15386.1|15383.1|15382.2|15379.2|0
1755117000000|2025-08-13 20:30:00|15383|15380|15380.8|15377.8|15384.1|15381.1|15380.7|15377.7|0
1755117300000|2025-08-13 20:35:00|15380.9|15377.9|15384.1|15381.1|15384.1|15381.1|15380.9|15377.9|0
1755117600000|2025-08-13 20:40:00|15384.2|15381.2|15381.4|15378.4|15384.9|15381.9|15381.2|15378.2|0
1755117900000|2025-08-13 20:45:00|15381.2|15378.2|15382.2|15379.2|15382.4|15379.4|15380.7|15377.7|0
1755118200000|2025-08-13 20:50:00|15382.1|15379.1|15381.2|15378.2|15383.5|15380.5|15380.8|15377.8|0
1755118500000|2025-08-13 20:55:00|15381.3|15378.3|15376.8|15373.8|15381.9|15378.9|15376.8|15373.8|0
1755118800000|2025-08-13 21:00:00|15376.7|15373.7|15375|15372|15376.7|15373.7|15373|15370|0
1755119100000|2025-08-13 21:05:00|15374.7|15371.7|15376.2|15373.2|15376.6|15373.6|15372.6|15369.6|0
1755119400000|2025-08-13 21:10:00|15376.4|15373.4|15380.8|15377.8|15381.6|15378.6|15375.3|15372.3|0
1755119700000|2025-08-13 21:15:00|15381.1|15378.1|15385.5|15382.5|15385.5|15382.5|15380.8|15377.8|0
1755120000000|2025-08-13 21:20:00|15386.3|15383.3|15388.1|15385.1|15388.1|15385.1|15385.7|15382.7|0
1755120300000|2025-08-13 21:25:00|15388.5|15385.5|15387.4|15384.4|15388.7|15385.7|15386.4|15383.4|0
1755120600000|2025-08-13 21:30:00|15387.2|15384.2|15388|15385|15388.2|15385.2|15385.4|15382.4|0
1755120900000|2025-08-13 21:35:00|15387.9|15384.9|15387.5|15384.5|15388.3|15385.3|15386.5|15383.5|0
1755121200000|2025-08-13 21:40:00|15387.6|15384.6|15388.1|15385.1|15388.1|15385.1|15386.2|15383.2|0
1755121500000|2025-08-13 21:45:00|15388.3|15385.3|15389.8|15386.8|15389.8|15386.8|15388.1|15385.1|0
1755121800000|2025-08-13 21:50:00|15390.1|15387.1|15388.7|15385.7|15390.1|15387.1|15388.7|15385.7|0
1755122100000|2025-08-13 21:55:00|15388.8|15385.8|15388.4|15385.4|15389.3|15386.3|15388.1|15385.1|0
1755122400000|2025-08-13 22:00:00|15388.9|15385.9|15386.1|15383.1|15389|15386|15385.6|15382.6|0
1755122700000|2025-08-13 22:05:00|15387.5|15384.5|15385.8|15382.8|15388.4|15385.4|15385.6|15382.6|0
1755123000000|2025-08-13 22:10:00|15385.4|15382.4|15385.6|15382.6|15386.1|15383.1|15384.4|15381.4|0
1755123300000|2025-08-13 22:15:00|15385.9|15382.9|15386.2|15383.2|15388|15385|15385.4|15382.4|0
1755123600000|2025-08-13 22:20:00|15386.3|15383.3|15388|15385|15388.7|15385.7|15386.2|15383.2|0
1755123900000|2025-08-13 22:25:00|15388.2|15385.2|15388.6|15385.6|15388.9|15385.9|15387.7|15384.7|0
1755124200000|2025-08-13 22:30:00|15388.3|15385.3|15386.9|15383.9|15388.3|15385.3|15386.5|15383.5|0
1755124500000|2025-08-13 22:35:00|15387.4|15384.4|15387|15384|15387.8|15384.8|15386.4|15383.4|0
1755124800000|2025-08-13 22:40:00|15386.8|15383.8|15387.2|15384.2|15387.9|15384.9|15386.8|15383.8|0
1755125100000|2025-08-13 22:45:00|15387.3|15384.3|15388.7|15385.7|15389.1|15386.1|15387.2|15384.2|0
1755125400000|2025-08-13 22:50:00|15388.6|15385.6|15389.2|15386.2|15390.6|15387.6|15388.4|15385.4|0
1755125700000|2025-08-13 22:55:00|15389.8|15386.8|15390.7|15387.7|15390.9|15387.9|15388.7|15385.7|0
1755126000000|2025-08-13 23:00:00|15390.8|15387.8|15391.7|15388.7|15391.8|15388.8|15390.6|15387.6|0
1755126300000|2025-08-13 23:05:00|15391.6|15388.6|15390.3|15387.3|15392|15389|15390.2|15387.2|0
1755126600000|2025-08-13 23:10:00|15390|15387|15389.6|15386.6|15390.8|15387.8|15389.6|15386.6|0
1755126900000|2025-08-13 23:15:00|15389.5|15386.5|15390.3|15387.3|15390.4|15387.4|15389|15386|0
1755127200000|2025-08-13 23:20:00|15390.2|15387.2|15389.8|15386.8|15390.7|15387.7|15389.8|15386.8|0
1755127500000|2025-08-13 23:25:00|15389.7|15386.7|15389.3|15386.3|15389.7|15386.7|15389.1|15386.1|0
1755127800000|2025-08-13 23:30:00|15389.4|15386.4|15390.6|15387.6|15391.5|15388.5|15389.3|15386.3|0
1755128100000|2025-08-13 23:35:00|15390.5|15387.5|15392.5|15389.5|15392.5|15389.5|15390.5|15387.5|0
1755128400000|2025-08-13 23:40:00|15394.5|15391.5|15397|15394|15397.4|15394.4|15394.5|15391.5|0
1755128700000|2025-08-13 23:45:00|15397.1|15394.1|15396.3|15393.3|15397.5|15394.5|15395.8|15392.8|0
1755129000000|2025-08-13 23:50:00|15396.2|15393.2|15395.8|15392.8|15396.3|15393.3|15395.3|15392.3|0
1755129300000|2025-08-13 23:55:00|15395.3|15392.3|15397.7|15392.7|15398|15394.4|15395|15392|0
1755129600000|2025-08-14 00:00:00|15397.8|15392.8|15397.6|15392.6|15399.8|15394.8|15393.6|15388.6|0
1755129900000|2025-08-14 00:05:00|15397.4|15392.4|15402.3|15397.3|15403.6|15398.6|15397.3|15392.3|0
1755130200000|2025-08-14 00:10:00|15402.2|15397.2|15403.4|15398.4|15404.1|15399.1|15399.9|15394.9|0
1755130500000|2025-08-14 00:15:00|15403.7|15398.7|15400.4|15395.4|15403.7|15398.7|15399.6|15394.6|0
1755130800000|2025-08-14 00:20:00|15400.3|15395.3|15399.6|15394.6|15402.3|15397.3|15398.8|15393.8|0
1755131100000|2025-08-14 00:25:00|15399.7|15394.7|15401.9|15396.9|15403.5|15398.5|15399.5|15394.5|0
1755131400000|2025-08-14 00:30:00|15402|15397|15399.8|15394.8|15403.8|15398.8|15399.1|15394.1|0
1755131700000|2025-08-14 00:35:00|15399.9|15394.9|15395.1|15390.1|15400.5|15395.5|15392.6|15387.6|0
1755132000000|2025-08-14 00:40:00|15395.3|15390.3|15388.1|15383.1|15396.4|15391.4|15387.7|15382.7|0
1755132300000|2025-08-14 00:45:00|15387.7|15382.7|15387.5|15382.5|15388.5|15383.5|15385.9|15380.9|0
1755132600000|2025-08-14 00:50:00|15387.6|15382.6|15389.1|15384.1|15389.7|15384.7|15385.2|15380.2|0
1755132900000|2025-08-14 00:55:00|15389.2|15384.2|15385.9|15380.9|15389.6|15384.6|15384.7|15379.7|0
1755133200000|2025-08-14 01:00:00|15385.6|15380.6|15378.8|15373.8|15387.4|15382.4|15378.3|15373.3|0
1755133500000|2025-08-14 01:05:00|15379|15374|15380.9|15375.9|15384.3|15379.3|15378.4|15373.4|0
1755133800000|2025-08-14 01:10:00|15381|15376|15385.6|15380.6|15388.3|15383.3|15380.8|15375.8|0
1755134100000|2025-08-14 01:15:00|15385.7|15380.7|15380.4|15375.4|15385.7|15380.7|15379.9|15374.9|0
1755134400000|2025-08-14 01:20:00|15381|15376|15381.2|15376.2|15383.1|15378.1|15380.5|15375.5|0
1755134700000|2025-08-14 01:25:00|15381.1|15376.1|15381.1|15376.1|15383.9|15378.9|15379.7|15374.7|0
1755135000000|2025-08-14 01:30:00|15381|15376|15381|15376|15382.6|15377.6|15379.3|15374.3|0
1755135300000|2025-08-14 01:35:00|15380.8|15375.8|15380.8|15375.8|15382.2|15377.2|15378.2|15373.2|0
1755135600000|2025-08-14 01:40:00|15380.7|15375.7|15376.3|15371.3|15381|15376|15375.8|15370.8|0
1755135900000|2025-08-14 01:45:00|15376.2|15371.2|15383.1|15378.1|15383.4|15378.4|15375.3|15370.3|0
1755136200000|2025-08-14 01:50:00|15382.9|15377.9|15386.4|15381.4|15387.3|15382.3|15382.2|15377.2|0
1755136500000|2025-08-14 01:55:00|15386.3|15381.3|15385.3|15380.3|15387.9|15382.9|15384.9|15379.9|0
1755136800000|2025-08-14 02:00:00|15385.2|15380.2|15386.7|15381.7|15387.3|15382.3|15382.9|15377.9|0
1755137100000|2025-08-14 02:05:00|15386.6|15381.6|15389.8|15384.8|15391.6|15386.6|15386.2|15381.2|0
1755137400000|2025-08-14 02:10:00|15389.7|15384.7|15386.1|15381.1|15390|15385|15385.4|15380.4|0
1755137700000|2025-08-14 02:15:00|15386.2|15381.2|15385.7|15380.7|15387.7|15382.7|15384.9|15379.9|0
1755138000000|2025-08-14 02:20:00|15385.9|15380.9|15385.3|15380.3|15387.5|15382.5|15384.5|15379.5|0
1755138300000|2025-08-14 02:25:00|15385.2|15380.2|15385.2|15380.2|15386.3|15381.3|15384.4|15379.4|0
1755138600000|2025-08-14 02:30:00|15385.1|15380.1|15383.3|15378.3|15385.7|15380.7|15382.4|15377.4|0
1755138900000|2025-08-14 02:35:00|15383.5|15378.5|15382.6|15377.6|15384.2|15379.2|15380.2|15375.2|0
1755139200000|2025-08-14 02:40:00|15382.5|15377.5|15387.2|15382.2|15387.6|15382.6|15381.7|15376.7|0
1755139500000|2025-08-14 02:45:00|15387.1|15382.1|15384.2|15379.2|15387.3|15382.3|15381.8|15376.8|0
1755139800000|2025-08-14 02:50:00|15383.9|15378.9|15385.4|15380.4|15385.7|15380.7|15383.2|15378.2|0
1755140100000|2025-08-14 02:55:00|15385.3|15380.3|15391|15386|15391.2|15386.2|15384.9|15379.9|0
1755140400000|2025-08-14 03:00:00|15390.9|15385.9|15394.4|15389.4|15394.4|15389.4|15390.1|15385.1|0
1755140700000|2025-08-14 03:05:00|15394.5|15389.5|15390.1|15385.1|15394.8|15389.8|15389|15384|0
1755141000000|2025-08-14 03:10:00|15390|15385|15387.7|15382.7|15390.2|15385.2|15386.1|15381.1|0
1755141300000|2025-08-14 03:15:00|15387.8|15382.8|15385.6|15380.6|15387.9|15382.9|15384.8|15379.8|0
1755141600000|2025-08-14 03:20:00|15385.5|15380.5|15385|15380|15386.1|15381.1|15383.6|15378.6|0
1755141900000|2025-08-14 03:25:00|15384.9|15379.9|15384.8|15379.8|15387.3|15382.3|15384.4|15379.4|0
1755142200000|2025-08-14 03:30:00|15384.9|15379.9|15383.7|15378.7|15385.2|15380.2|15382.2|15377.2|0
1755142500000|2025-08-14 03:35:00|15383.8|15378.8|15383.8|15378.8|15384.8|15379.8|15383.1|15378.1|0
1755142800000|2025-08-14 03:40:00|15383.7|15378.7|15383.8|15378.8|15386.7|15381.7|15383.1|15378.1|0
1755143100000|2025-08-14 03:45:00|15383.9|15378.9|15382.1|15377.1|15384.3|15379.3|15381.9|15376.9|0
1755143400000|2025-08-14 03:50:00|15382|15377|15381.7|15376.7|15383.8|15378.8|15380.5|15375.5|0
1755143700000|2025-08-14 03:55:00|15381.8|15376.8|15381.6|15376.6|15382.8|15377.8|15378.8|15373.8|0
1755144000000|2025-08-14 04:00:00|15381.5|15376.5|15382.2|15377.2|15383.4|15378.4|15381|15376|0
1755144300000|2025-08-14 04:05:00|15382.3|15377.3|15383.6|15378.6|15384.3|15379.3|15382.2|15377.2|0
1755144600000|2025-08-14 04:10:00|15383.4|15378.4|15384.7|15379.7|15385.2|15380.2|15382.3|15377.3|0
1755144900000|2025-08-14 04:15:00|15384.8|15379.8|15385.4|15380.4|15386.1|15381.1|15384.7|15379.7|0
1755145200000|2025-08-14 04:20:00|15385.3|15380.3|15379.2|15374.2|15385.4|15380.4|15379|15374|0
1755145500000|2025-08-14 04:25:00|15379.3|15374.3|15379.8|15374.8|15380.6|15375.6|15379.2|15374.2|0
1755145800000|2025-08-14 04:30:00|15379.6|15374.6|15383.3|15378.3|15383.3|15378.3|15377.7|15372.7|0
1755146100000|2025-08-14 04:35:00|15383.2|15378.2|15386.4|15381.4|15386.8|15381.8|15383|15378|0
1755146400000|2025-08-14 04:40:00|15386.2|15381.2|15386.1|15381.1|15387.3|15382.3|15385.8|15380.8|0
1755146700000|2025-08-14 04:45:00|15386|15381|15386.9|15381.9|15388.1|15383.1|15385.8|15380.8|0
1755147000000|2025-08-14 04:50:00|15386.8|15381.8|15388.3|15383.3|15388.3|15383.3|15386.4|15381.4|0
1755147300000|2025-08-14 04:55:00|15388.2|15383.2|15386.8|15381.8|15388.3|15383.3|15386.5|15381.5|0
1755147600000|2025-08-14 05:00:00|15386.7|15381.7|15386.4|15381.4|15387.6|15382.6|15385.3|15380.3|0
1755147900000|2025-08-14 05:05:00|15386.5|15381.5|15381.2|15376.2|15387.3|15382.3|15381.1|15376.1|0
1755148200000|2025-08-14 05:10:00|15381.3|15376.3|15380.5|15375.5|15382.2|15377.2|15379.9|15374.9|0
1755148500000|2025-08-14 05:15:00|15381|15376|15382|15377|15382|15377|15380.1|15375.1|0
1755148800000|2025-08-14 05:20:00|15382.2|15377.2|15380.9|15375.9|15382.2|15377.2|15380.5|15375.5|0
1755149100000|2025-08-14 05:25:00|15380.8|15375.8|15383|15378|15383.3|15378.3|15377.3|15372.3|0
1755149400000|2025-08-14 05:30:00|15383.1|15378.1|15384.3|15379.3|15385|15380|15381.7|15376.7|0
1755149700000|2025-08-14 05:35:00|15384.1|15379.1|15379.2|15374.2|15384.8|15379.8|15379|15374|0
1755150000000|2025-08-14 05:40:00|15379.1|15374.1|15374.1|15369.1|15380|15375|15372.7|15367.7|0
1755150300000|2025-08-14 05:45:00|15374.2|15369.2|15366.1|15361.1|15376.7|15371.7|15365.2|15360.2|0
1755150600000|2025-08-14 05:50:00|15366|15361|15366.5|15361.5|15368.9|15363.9|15361.7|15356.7|0
1755150900000|2025-08-14 05:55:00|15367.1|15362.1|15370.3|15365.3|15370.5|15365.5|15366.7|15361.7|0
1755151200000|2025-08-14 06:00:00|15369.4|15364.4|15372.2|15367.2|15372.7|15367.7|15366.4|15361.4|0
1755151500000|2025-08-14 06:05:00|15372.1|15367.1|15371|15366|15375.1|15370.1|15371|15366|0
1755151800000|2025-08-14 06:10:00|15371.1|15366.1|15366.1|15361.1|15371.4|15366.4|15365.1|15360.1|0
1755152100000|2025-08-14 06:15:00|15366|15361|15369.5|15364.5|15370.3|15365.3|15363.1|15358.1|0
1755152400000|2025-08-14 06:20:00|15369.6|15364.6|15365.1|15360.1|15369.8|15364.8|15363.9|15358.9|0
1755152700000|2025-08-14 06:25:00|15365.6|15360.6|15367.7|15362.7|15372.1|15367.1|15365.5|15360.5|0
1755153000000|2025-08-14 06:30:00|15366.7|15361.7|15370.1|15365.1|15372|15367|15366.7|15361.7|0
1755153300000|2025-08-14 06:35:00|15369.9|15364.9|15372.7|15367.7|15373.3|15368.3|15368.5|15363.5|0
1755153600000|2025-08-14 06:40:00|15372.9|15367.9|15370.2|15365.2|15374|15369|15370.1|15365.1|0
1755153900000|2025-08-14 06:45:00|15370.4|15365.4|15374.1|15369.1|15375.1|15370.1|15369.5|15364.5|0
1755154200000|2025-08-14 06:50:00|15374|15369|15371.1|15366.1|15374.8|15369.8|15371.1|15366.1|0
1755154500000|2025-08-14 06:55:00|15371.2|15366.2|15374.4|15369.4|15375|15370|15369.7|15364.7|0
1755154800000|2025-08-14 07:00:00|15374.3|15369.3|15376|15371|15380.3|15375.3|15373.8|15368.8|0
1755155100000|2025-08-14 07:05:00|15375.9|15370.9|15373.6|15368.6|15380.5|15375.5|15372.5|15367.5|0
1755155400000|2025-08-14 07:10:00|15372.5|15367.5|15375.1|15370.1|15377.8|15372.8|15371.9|15366.9|0
1755155700000|2025-08-14 07:15:00|15375.2|15370.2|15381.3|15376.3|15383.2|15378.2|15373.2|15368.2|0
1755156000000|2025-08-14 07:20:00|15381.4|15376.4|15381.1|15376.1|15382.3|15377.3|15378.4|15373.4|0
1755156300000|2025-08-14 07:25:00|15381.2|15376.2|15379.8|15374.8|15381.8|15376.8|15378.3|15373.3|0
1755156600000|2025-08-14 07:30:00|15380|15375|15382.7|15377.7|15383.7|15378.7|15378.4|15373.4|0
1755156900000|2025-08-14 07:35:00|15382.6|15377.6|15381.6|15376.6|15383.6|15378.6|15380.4|15375.4|0
1755157200000|2025-08-14 07:40:00|15381.7|15376.7|15381.5|15376.5|15383.3|15378.3|15380.5|15375.5|0
1755157500000|2025-08-14 07:45:00|15381.7|15376.7|15375.1|15370.1|15383.6|15378.6|15375.1|15370.1|0
1755157800000|2025-08-14 07:50:00|15375.2|15370.2|15382.2|15377.2|15383|15378|15372.3|15367.3|0
1755158100000|2025-08-14 07:55:00|15382.1|15377.1|15389.2|15384.2|15389.4|15384.4|15381.3|15376.3|0
1755158400000|2025-08-14 08:00:00|15389.3|15384.3|15398|15395|15398.4|15395.4|15387.7|15384.2|0
1755158700000|2025-08-14 08:05:00|15398.7|15395.7|15399.9|15396.9|15400.9|15397.9|15398|15395|0
1755159000000|2025-08-14 08:10:00|15400|15397|15396.6|15393.6|15400|15397|15396.4|15393.4|0
1755159300000|2025-08-14 08:15:00|15396.7|15393.7|15397.2|15394.2|15398.1|15395.1|15394.7|15391.7|0
1755159600000|2025-08-14 08:20:00|15397.4|15394.4|15397.1|15394.1|15398.7|15395.7|15396.4|15393.4|0
1755159900000|2025-08-14 08:25:00|15397|15394|15398.7|15395.7|15399.4|15396.4|15396.9|15393.9|0
1755160200000|2025-08-14 08:30:00|15399.1|15396.1|15398.2|15395.2|15400.3|15397.3|15397.3|15394.3|0
1755160500000|2025-08-14 08:35:00|15398.1|15395.1|15395.2|15392.2|15400.4|15397.4|15395.2|15392.2|0
1755160800000|2025-08-14 08:40:00|15395.1|15392.1|15391.6|15388.6|15395.1|15392.1|15389.6|15386.6|0
1755161100000|2025-08-14 08:45:00|15391.4|15388.4|15391.2|15388.2|15393.2|15390.2|15389.1|15386.1|0
1755161400000|2025-08-14 08:50:00|15393.8|15390.8|15392.6|15389.6|15394.3|15391.3|15392.2|15389.2|0
1755161700000|2025-08-14 08:55:00|15392.9|15389.9|15393.3|15390.3|15393.8|15390.8|15392.2|15389.2|0
1755162000000|2025-08-14 09:00:00|15393.4|15390.4|15390.1|15387.1|15394.8|15391.8|15389.6|15386.6|0
1755162300000|2025-08-14 09:05:00|15390.2|15387.2|15390.7|15387.7|15391.3|15388.3|15389.2|15386.2|0
1755162600000|2025-08-14 09:10:00|15390.5|15387.5|15390.2|15387.2|15391|15388|15389.2|15386.2|0
1755162900000|2025-08-14 09:15:00|15390.3|15387.3|15394.6|15391.6|15395.1|15392.1|15390.1|15387.1|0
1755163200000|2025-08-14 09:20:00|15394.5|15391.5|15394.6|15391.6|15396|15393|15394|15391|0
1755163500000|2025-08-14 09:25:00|15394.7|15391.7|15396.9|15393.9|15397.4|15394.4|15394|15391|0
1755163800000|2025-08-14 09:30:00|15397|15394|15398.4|15395.4|15399.3|15396.3|15396.6|15393.6|0
1755164100000|2025-08-14 09:35:00|15398|15395|15397.3|15394.3|15398.7|15395.7|15396.8|15393.8|0
1755164400000|2025-08-14 09:40:00|15396.1|15393.1|15395.8|15392.8|15397.3|15394.3|15395.3|15392.3|0
1755164700000|2025-08-14 09:45:00|15395.6|15392.6|15394.7|15391.7|15396.4|15393.4|15394.5|15391.5|0
1755165000000|2025-08-14 09:50:00|15394.8|15391.8|15394|15391|15395.4|15392.4|15392.7|15389.7|0
1755165300000|2025-08-14 09:55:00|15394.1|15391.1|15394.4|15391.4|15394.5|15391.5|15392.7|15389.7|0
1755165600000|2025-08-14 10:00:00|15394.3|15391.3|15396.3|15393.3|15396.3|15393.3|15394.1|15391.1|0
1755165900000|2025-08-14 10:05:00|15396.1|15393.1|15392.4|15389.4|15396.3|15393.3|15392.4|15389.4|0
1755166200000|2025-08-14 10:10:00|15392.2|15389.2|15391.3|15388.3|15392.7|15389.7|15391.2|15388.2|0
1755166500000|2025-08-14 10:15:00|15391.1|15388.1|15392.3|15389.3|15394|15391|15391.1|15388.1|0
1755166800000|2025-08-14 10:20:00|15392.4|15389.4|15398.9|15395.9|15399.2|15396.2|15391.7|15388.7|0
1755167100000|2025-08-14 10:25:00|15398.5|15395.5|15396.2|15393.2|15399.8|15396.8|15390.9|15387.9|0
1755167400000|2025-08-14 10:30:00|15396.1|15393.1|15398.2|15395.2|15400.2|15397.2|15396.1|15393.1|0
1755167700000|2025-08-14 10:35:00|15398.1|15395.1|15400.6|15397.6|15401.7|15398.7|15397.9|15394.9|0
1755168000000|2025-08-14 10:40:00|15400.5|15397.5|15397.6|15394.6|15401|15398|15396.8|15393.8|0
1755168300000|2025-08-14 10:45:00|15397.8|15394.8|15397.2|15394.2|15399.6|15396.6|15394.6|15391.6|0
1755168600000|2025-08-14 10:50:00|15397.1|15394.1|15400.1|15397.1|15400.1|15397.1|15396.5|15393.5|0
1755168900000|2025-08-14 10:55:00|15400|15397|15402.4|15399.4|15403|15400|15398.1|15395.1|0
1755169200000|2025-08-14 11:00:00|15408.6|15405.6|15394.3|15391.3|15409.1|15406.1|15390.6|15387.6|0
1755169500000|2025-08-14 11:05:00|15395|15392|15391.9|15388.9|15395.8|15392.8|15384.9|15381.9|0
1755169800000|2025-08-14 11:10:00|15391.8|15388.8|15392.8|15389.8|15393.4|15390.4|15391.6|15388.6|0
1755170100000|2025-08-14 11:15:00|15392.7|15389.7|15393.3|15390.3|15394.4|15391.4|15391.4|15388.4|0
1755170400000|2025-08-14 11:20:00|15393.4|15390.4|15402.4|15399.4|15402.8|15399.8|15393.4|15390.4|0
1755170700000|2025-08-14 11:25:00|15402.3|15399.3|15405.7|15402.7|15406.2|15403.2|15401.5|15398.5|0
1755171000000|2025-08-14 11:30:00|15405.9|15402.9|15410.6|15407.6|15411|15408|15405.2|15402.2|0
1755171300000|2025-08-14 11:35:00|15410.7|15407.7|15412.3|15409.3|15412.8|15409.8|15409.6|15406.6|0
1755171600000|2025-08-14 11:40:00|15412.2|15409.2|15410|15407|15414.7|15411.7|15408.5|15405.5|0
1755171900000|2025-08-14 11:45:00|15409.9|15406.9|15407.9|15404.9|15410.8|15407.8|15405.1|15402.1|0
1755172200000|2025-08-14 11:50:00|15408.4|15405.4|15411.6|15408.6|15411.7|15408.7|15408.2|15405.2|0
1755172500000|2025-08-14 11:55:00|15411.5|15408.5|15418.1|15415.1|15421|15418|15410.3|15407.3|0
1755172800000|2025-08-14 12:00:00|15418.7|15415.7|15413.9|15410.9|15419.7|15416.7|15410.6|15407.6|0
1755173100000|2025-08-14 12:05:00|15413.7|15410.7|15410.1|15407.1|15414.8|15411.8|15409.5|15406.5|0
1755173400000|2025-08-14 12:10:00|15410.2|15407.2|15417.1|15414.1|15417.6|15414.6|15408.7|15405.7|0
1755173700000|2025-08-14 12:15:00|15416.9|15413.9|15420.1|15417.1|15421.2|15418.2|15414.6|15411.6|0
1755174000000|2025-08-14 12:20:00|15420.4|15417.4|15419.8|15416.8|15421.2|15418.2|15418.3|15415.3|0
1755174300000|2025-08-14 12:25:00|15419.2|15416.2|15419|15416|15420.8|15417.8|15413.4|15410.4|0
1755174600000|2025-08-14 12:30:00|15407.7|15404.7|15324.5|15321.5|15407.7|15404.7|15324.1|15321.1|0
1755174900000|2025-08-14 12:35:00|15324.2|15321.2|15321.2|15318.2|15326.8|15323.8|15296.3|15293.3|0
1755175200000|2025-08-14 12:40:00|15321|15318|15347.5|15344.5|15348.5|15345.5|15321|15318|0
1755175500000|2025-08-14 12:45:00|15347|15344|15338.8|15335.8|15347|15344|15333.1|15330.1|0
1755175800000|2025-08-14 12:50:00|15338.5|15335.5|15335.2|15332.2|15354.8|15351.8|15334.8|15331.8|0
1755176100000|2025-08-14 12:55:00|15335.1|15332.1|15334.8|15331.8|15335.8|15332.8|15328.6|15325.6|0
1755176400000|2025-08-14 13:00:00|15335.1|15332.1|15324.8|15321.8|15336.3|15333.3|15324.8|15321.8|0
1755176700000|2025-08-14 13:05:00|15324.6|15321.6|15329|15326|15331.9|15328.9|15319.6|15316.6|0
1755177000000|2025-08-14 13:10:00|15329.1|15326.1|15344.3|15341.3|15344.5|15341.5|15326.9|15323.9|0
1755177300000|2025-08-14 13:15:00|15344.2|15341.2|15332.2|15329.2|15346.4|15343.4|15332|15329|0
1755177600000|2025-08-14 13:20:00|15332.1|15329.1|15331.3|15328.3|15333.7|15330.7|15328.4|15325.4|0
1755177900000|2025-08-14 13:25:00|15339.7|15336.7|15389.4|15386.4|15392.5|15389.5|15338|15335|0
1755178200000|2025-08-14 13:30:00|15392.2|15389.2|15439.2|15437.4|15440.2|15438.4|15388.6|15386.8|0
1755178500000|2025-08-14 13:35:00|15441|15439.2|15452.8|15451|15454|15452.2|15426.6|15424.8|0
1755178800000|2025-08-14 13:40:00|15452.7|15450.9|15464.6|15462.8|15464.6|15462.8|15435.8|15434|0
1755179100000|2025-08-14 13:45:00|15464.5|15462.7|15480|15478.2|15485.7|15483.9|15459.7|15457.9|0
1755179400000|2025-08-14 13:50:00|15478.8|15477|15468.5|15466.7|15502.4|15500.6|15467.5|15465.7|0
1755179700000|2025-08-14 13:55:00|15468.4|15466.6|15474.4|15472.6|15476.8|15475|15451.1|15449.3|0
1755180000000|2025-08-14 14:00:00|15474.6|15472.8|15449.2|15447.4|15480.8|15479|15448|15446.2|0
1755180300000|2025-08-14 14:05:00|15449.7|15447.9|15438.9|15437.1|15452.5|15450.7|15431.1|15429.3|0
1755180600000|2025-08-14 14:10:00|15439|15437.2|15435.2|15433.4|15447.7|15445.9|15434.6|15432.8|0
1755180900000|2025-08-14 14:15:00|15434.8|15433|15463.5|15461.7|15472|15470.2|15434.8|15433|0
1755181200000|2025-08-14 14:20:00|15463.3|15461.5|15460.6|15458.8|15474.5|15472.7|15456.3|15454.5|0
1755181500000|2025-08-14 14:25:00|15459.9|15458.1|15472.4|15470.6|15475.4|15473.6|15457.8|15456|0
1755181800000|2025-08-14 14:30:00|15472.2|15470.4|15477.4|15475.6|15485.3|15483.5|15468.1|15466.3|0
1755182100000|2025-08-14 14:35:00|15476.1|15474.3|15484.7|15482.9|15484.7|15482.9|15468.6|15466.8|0
1755182400000|2025-08-14 14:40:00|15485|15483.2|15496.3|15494.5|15496.8|15495|15480.5|15478.7|0
1755182700000|2025-08-14 14:45:00|15495.6|15493.8|15505.7|15503.9|15509.3|15507.5|15493|15491.2|0
1755183000000|2025-08-14 14:50:00|15506.1|15504.3|15485.1|15483.3|15506.1|15504.3|15484.6|15482.8|0
1755183300000|2025-08-14 14:55:00|15485.2|15483.4|15472|15470.2|15488.5|15486.7|15462.8|15461|0
1755183600000|2025-08-14 15:00:00|15472.3|15470.5|15476.3|15474.5|15482.6|15480.8|15469.3|15467.5|0
1755183900000|2025-08-14 15:05:00|15476.7|15474.9|15471.9|15470.1|15481.5|15479.7|15468.1|15466.3|0
1755184200000|2025-08-14 15:10:00|15470.9|15469.1|15464|15462.2|15472.1|15470.3|15459|15457.2|0
1755184500000|2025-08-14 15:15:00|15463.3|15461.5|15465.9|15464.1|15478|15476.2|15462.4|15460.6|0
1755184800000|2025-08-14 15:20:00|15466.2|15464.4|15443.4|15441.6|15466.2|15464.4|15441.1|15439.3|0
1755185100000|2025-08-14 15:25:00|15442.2|15440.4|15425.2|15423.4|15442.2|15440.4|15411.9|15410.1|0
1755185400000|2025-08-14 15:30:00|15425.6|15423.8|15424.1|15422.3|15436.8|15435|15418.8|15417|0
1755185700000|2025-08-14 15:35:00|15424.2|15422.4|15421.4|15419.6|15430.5|15428.7|15419.9|15418.1|0
1755186000000|2025-08-14 15:40:00|15421.3|15419.5|15426.4|15424.6|15428.7|15426.9|15417.5|15415.7|0
1755186300000|2025-08-14 15:45:00|15425.7|15423.9|15456.9|15455.1|15457.6|15455.8|15425.7|15423.9|0
1755186600000|2025-08-14 15:50:00|15456.7|15454.9|15466.6|15464.8|15470.3|15468.5|15455.5|15453.7|0
1755186900000|2025-08-14 15:55:00|15466.1|15464.3|15468.8|15467|15478|15476.2|15462.4|15460.6|0
1755187200000|2025-08-14 16:00:00|15469.1|15467.3|15456.1|15454.3|15470.5|15468.7|15452.6|15450.8|0
1755187500000|2025-08-14 16:05:00|15454.7|15452.9|15448.1|15446.3|15456.9|15455.1|15444.5|15442.7|0
1755187800000|2025-08-14 16:10:00|15447.2|15445.4|15429.4|15427.6|15449.4|15447.6|15428.9|15427.1|0
1755188100000|2025-08-14 16:15:00|15429.1|15427.3|15447.9|15446.1|15454.6|15452.8|15426.5|15424.7|0
1755188400000|2025-08-14 16:20:00|15446.4|15444.6|15461.6|15459.8|15467.8|15466|15440.8|15439|0
1755188700000|2025-08-14 16:25:00|15461.7|15459.9|15448.9|15447.1|15463.3|15461.5|15446.8|15445|0
1755189000000|2025-08-14 16:30:00|15449|15447.2|15473.5|15471.7|15474.3|15472.5|15449|15447.2|0
1755189300000|2025-08-14 16:35:00|15473.6|15471.8|15470.6|15468.8|15480.3|15478.5|15464.8|15463|0
1755189600000|2025-08-14 16:40:00|15470.9|15469.1|15466.3|15464.5|15473.7|15471.9|15451.7|15449.9|0
1755189900000|2025-08-14 16:45:00|15465.8|15464|15470.3|15468.5|15475|15473.2|15462.1|15460.3|0
1755190200000|2025-08-14 16:50:00|15470.6|15468.8|15487.3|15485.5|15487.8|15486|15470.5|15468.7|0
1755190500000|2025-08-14 16:55:00|15487.6|15485.8|15489|15487.2|15490.2|15488.4|15480.8|15479|0
1755190800000|2025-08-14 17:00:00|15489.4|15487.6|15493.8|15492|15494.1|15492.3|15487.2|15485.4|0
1755191100000|2025-08-14 17:05:00|15493.9|15492.1|15500.5|15498.7|15500.6|15498.8|15491.7|15489.9|0
1755191400000|2025-08-14 17:10:00|15500.2|15498.4|15506.2|15504.4|15506.2|15504.4|15498.8|15497|0
1755191700000|2025-08-14 17:15:00|15506|15504.2|15508.4|15506.6|15511|15509.2|15503.9|15502.1|0
1755192000000|2025-08-14 17:20:00|15508.5|15506.7|15502.3|15500.5|15508.5|15506.7|15499.4|15497.6|0
1755192300000|2025-08-14 17:25:00|15502.9|15501.1|15517.5|15515.7|15518.5|15516.7|15502.9|15501.1|0
1755192600000|2025-08-14 17:30:00|15517.8|15516|15510.5|15508.7|15517.8|15516|15510.3|15508.5|0
1755192900000|2025-08-14 17:35:00|15510.6|15508.8|15499.9|15498.1|15510.8|15509|15499.5|15497.7|0
1755193200000|2025-08-14 17:40:00|15499.8|15498|15493.8|15492|15500.7|15498.9|15488.9|15487.1|0
1755193500000|2025-08-14 17:45:00|15493.5|15491.7|15483.3|15481.5|15497.3|15495.5|15480.1|15478.3|0
1755193800000|2025-08-14 17:50:00|15482.9|15481.1|15486.7|15484.9|15486.7|15484.9|15477.2|15475.4|0
1755194100000|2025-08-14 17:55:00|15486.4|15484.6|15492.9|15491.1|15494.8|15493|15483.6|15481.8|0
1755194400000|2025-08-14 18:00:00|15491.5|15489.7|15477.1|15475.3|15492.2|15490.4|15476.5|15474.7|0
1755194700000|2025-08-14 18:05:00|15476.9|15475.1|15477|15475.2|15482.3|15480.5|15473.9|15472.1|0
1755195000000|2025-08-14 18:10:00|15477.2|15475.4|15460.1|15458.3|15477.2|15475.4|15459.8|15458|0
1755195300000|2025-08-14 18:15:00|15460.6|15458.8|15465|15463.2|15466|15464.2|15451.7|15449.9|0
1755195600000|2025-08-14 18:20:00|15464.6|15462.8|15465.1|15463.3|15466.5|15464.7|15457.7|15455.9|0
1755195900000|2025-08-14 18:25:00|15465|15463.2|15451.1|15449.3|15465.1|15463.3|15446.4|15444.6|0
1755196200000|2025-08-14 18:30:00|15450.3|15448.5|15452.9|15451.1|15453.9|15452.1|15446.8|15445|0
1755196500000|2025-08-14 18:35:00|15452.5|15450.7|15452.9|15451.1|15455.2|15453.4|15449.4|15447.6|0
1755196800000|2025-08-14 18:40:00|15453|15451.2|15457.3|15455.5|15457.6|15455.8|15451.7|15449.9|0
1755197100000|2025-08-14 18:45:00|15457.1|15455.3|15465.6|15463.8|15466.1|15464.3|15456|15454.2|0
1755197400000|2025-08-14 18:50:00|15465.8|15464|15463.9|15462.1|15473.3|15471.5|15462.9|15461.1|0
1755197700000|2025-08-14 18:55:00|15463.7|15461.9|15465.5|15463.7|15465.5|15463.7|15456.9|15455.1|0
1755198000000|2025-08-14 19:00:00|15465.7|15463.9|15466.7|15464.9|15472|15470.2|15462.6|15460.8|0
1755198300000|2025-08-14 19:05:00|15466.6|15464.8|15471.6|15469.8|15472.3|15470.5|15462.2|15460.4|0
1755198600000|2025-08-14 19:10:00|15471.8|15470|15466.7|15464.9|15472|15470.2|15460.5|15458.7|0
1755198900000|2025-08-14 19:15:00|15466.9|15465.1|15471.9|15470.1|15472.1|15470.3|15458.4|15456.6|0
1755199200000|2025-08-14 19:20:00|15471.6|15469.8|15460.6|15458.8|15474.9|15473.1|15459.4|15457.6|0
1755199500000|2025-08-14 19:25:00|15460|15458.2|15460.3|15458.5|15462.2|15460.4|15453.7|15451.9|0
1755199800000|2025-08-14 19:30:00|15460.1|15458.3|15455.3|15453.5|15462.4|15460.6|15453.7|15451.9|0
1755200100000|2025-08-14 19:35:00|15455.2|15453.4|15465.9|15464.1|15471.1|15469.3|15454.8|15453|0
1755200400000|2025-08-14 19:40:00|15466.4|15464.6|15470.8|15469|15471.6|15469.8|15461.1|15459.3|0
1755200700000|2025-08-14 19:45:00|15471.4|15469.6|15471.6|15469.8|15479.3|15477.5|15470.4|15468.6|0
1755201000000|2025-08-14 19:50:00|15475.9|15474.1|15478.6|15476.8|15481.3|15479.5|15469.7|15467.9|0
1755201300000|2025-08-14 19:55:00|15474.8|15473|15458.9|15457.1|15478.6|15476.8|15458.6|15456.8|0
1755201600000|2025-08-14 20:00:00|15459.5|15456.5|15441.2|15438.2|15466.1|15463.1|15440.5|15437.5|0
1755201900000|2025-08-14 20:05:00|15440.8|15437.8|15442.5|15439.5|15443.6|15440.6|15438.4|15435.4|0
1755202200000|2025-08-14 20:10:00|15442.6|15439.6|15432.7|15429.7|15442.9|15439.9|15430.1|15427.1|0
1755202500000|2025-08-14 20:15:00|15432.8|15429.8|15443.3|15440.3|15443.3|15440.3|15431.5|15428.5|0
1755202800000|2025-08-14 20:20:00|15443.4|15440.4|15440.2|15437.2|15443.8|15440.8|15436.1|15433.1|0
1755203100000|2025-08-14 20:25:00|15440|15437|15441.6|15438.6|15447.2|15444.2|15439.2|15436.2|0
1755203400000|2025-08-14 20:30:00|15442.4|15439.4|15444.9|15441.9|15445.3|15442.3|15439.1|15436.1|0
1755203700000|2025-08-14 20:35:00|15445.1|15442.1|15448.3|15445.3|15457.2|15454.2|15445.1|15442.1|0
1755204000000|2025-08-14 20:40:00|15448.4|15445.4|15450.8|15447.8|15451.3|15448.3|15446.9|15443.9|0
1755204300000|2025-08-14 20:45:00|15450.7|15447.7|15451.5|15448.5|15453|15450|15448.3|15445.3|0
1755204600000|2025-08-14 20:50:00|15451.4|15448.4|15449.8|15446.8|15451.8|15448.8|15448.5|15445.5|0
1755204900000|2025-08-14 20:55:00|15450.8|15447.8|15450.6|15447.6|15451.1|15448.1|15448.9|15445.9|0
1755205200000|2025-08-14 21:00:00|15450|15447|15450|15447|15451.4|15448.4|15449.3|15446.3|0
1755205500000|2025-08-14 21:05:00|15449.9|15446.9|15450.6|15447.6|15451.1|15448.1|15449.3|15446.3|0
1755205800000|2025-08-14 21:10:00|15450.5|15447.5|15448.8|15445.8|15450.6|15447.6|15448.6|15445.6|0
1755206100000|2025-08-14 21:15:00|15448.7|15445.7|15447.9|15444.9|15449|15446|15446.7|15443.7|0
1755206400000|2025-08-14 21:20:00|15447.8|15444.8|15449.7|15446.7|15451|15448|15447.8|15444.8|0
1755206700000|2025-08-14 21:25:00|15449.4|15446.4|15448.2|15445.2|15450.1|15447.1|15448|15445|0
1755207000000|2025-08-14 21:30:00|15447.9|15444.9|15446.8|15443.8|15448.2|15445.2|15446.5|15443.5|0
1755207300000|2025-08-14 21:35:00|15446.7|15443.7|15446.1|15443.1|15447.3|15444.3|15445.5|15442.5|0
1755207600000|2025-08-14 21:40:00|15445.9|15442.9|15446|15443|15446.8|15443.8|15445.5|15442.5|0
1755207900000|2025-08-14 21:45:00|15445.8|15442.8|15444.4|15441.4|15446|15443|15444.4|15441.4|0
1755208200000|2025-08-14 21:50:00|15444.2|15441.2|15446.1|15443.1|15446.4|15443.4|15444.2|15441.2|0
1755208500000|2025-08-14 21:55:00|15446.2|15443.2|15447.5|15444.5|15447.8|15444.8|15445|15442|0
1755208800000|2025-08-14 22:00:00|15447.8|15444.8|15448.6|15445.6|15448.9|15445.9|15445|15442|0
1755209100000|2025-08-14 22:05:00|15448.5|15445.5|15456.8|15453.8|15457|15454|15448.5|15445.5|0
1755209400000|2025-08-14 22:10:00|15457.4|15454.4|15458.5|15455.5|15460.3|15457.3|15457.4|15454.4|0
1755209700000|2025-08-14 22:15:00|15457.9|15454.9|15455.8|15452.8|15458.4|15455.4|15455.1|15452.1|0
1755210000000|2025-08-14 22:20:00|15455.7|15452.7|15454.9|15451.9|15456.4|15453.4|15454.5|15451.5|0
1755210300000|2025-08-14 22:25:00|15455|15452|15452.9|15449.9|15455.3|15452.3|15452.9|15449.9|0
1755210600000|2025-08-14 22:30:00|15453.2|15450.2|15451.9|15448.9|15453.5|15450.5|15450.9|15447.9|0
1755210900000|2025-08-14 22:35:00|15451.8|15448.8|15451.2|15448.2|15452.8|15449.8|15451|15448|0
1755211200000|2025-08-14 22:40:00|15451|15448|15451|15448|15451.6|15448.6|15450.3|15447.3|0
1755211500000|2025-08-14 22:45:00|15452.8|15449.8|15454.1|15451.1|15456|15453|15452.2|15449.2|0
1755211800000|2025-08-14 22:50:00|15454.5|15451.5|15454.2|15451.2|15454.7|15451.7|15454|15451|0
1755212100000|2025-08-14 22:55:00|15454|15451|15455.3|15452.3|15456.3|15453.3|15453.9|15450.9|0
1755212400000|2025-08-14 23:00:00|15456|15453|15458.2|15455.2|15459.9|15456.9|15455.4|15452.4|0
1755212700000|2025-08-14 23:05:00|15458.1|15455.1|15459.8|15456.8|15459.9|15456.9|15457.2|15454.2|0
1755213000000|2025-08-14 23:10:00|15459.9|15456.9|15461.9|15458.9|15461.9|15458.9|15459.9|15456.9|0
1755213300000|2025-08-14 23:15:00|15461.8|15458.8|15461.8|15458.8|15463.1|15460.1|15460.6|15457.6|0
1755213600000|2025-08-14 23:20:00|15461.7|15458.7|15463.6|15460.6|15463.6|15460.6|15461.3|15458.3|0
1755213900000|2025-08-14 23:25:00|15463.5|15460.5|15463.2|15460.2|15463.7|15460.7|15462.7|15459.7|0
1755214200000|2025-08-14 23:30:00|15463.6|15460.6|15460.8|15457.8|15463.6|15460.6|15460.8|15457.8|0
1755214500000|2025-08-14 23:35:00|15461.3|15458.3|15462|15459|15462.5|15459.5|15460.6|15457.6|0
1755214800000|2025-08-14 23:40:00|15462.8|15459.8|15462.3|15459.3|15463.8|15460.8|15461.5|15458.5|0
1755215100000|2025-08-14 23:45:00|15462.7|15459.7|15463.2|15460.2|15464.3|15461.3|15461.9|15458.9|0
1755215400000|2025-08-14 23:50:00|15463.3|15460.3|15460.7|15457.7|15463.5|15460.5|15460.1|15457.1|0
1755215700000|2025-08-14 23:55:00|15460.3|15457.3|15458|15453|15461.4|15458.4|15456.7|15452.8|0
1755129600000|2025-08-14 00:00:00|15397.8|15392.8|15397.6|15392.6|15399.8|15394.8|15393.6|15388.6|0
1755129900000|2025-08-14 00:05:00|15397.4|15392.4|15402.3|15397.3|15403.6|15398.6|15397.3|15392.3|0
1755130200000|2025-08-14 00:10:00|15402.2|15397.2|15403.4|15398.4|15404.1|15399.1|15399.9|15394.9|0
1755130500000|2025-08-14 00:15:00|15403.7|15398.7|15400.4|15395.4|15403.7|15398.7|15399.6|15394.6|0
1755130800000|2025-08-14 00:20:00|15400.3|15395.3|15399.6|15394.6|15402.3|15397.3|15398.8|15393.8|0
1755131100000|2025-08-14 00:25:00|15399.7|15394.7|15401.9|15396.9|15403.5|15398.5|15399.5|15394.5|0
1755131400000|2025-08-14 00:30:00|15402|15397|15399.8|15394.8|15403.8|15398.8|15399.1|15394.1|0
1755131700000|2025-08-14 00:35:00|15399.9|15394.9|15395.1|15390.1|15400.5|15395.5|15392.6|15387.6|0
1755132000000|2025-08-14 00:40:00|15395.3|15390.3|15388.1|15383.1|15396.4|15391.4|15387.7|15382.7|0
1755132300000|2025-08-14 00:45:00|15387.7|15382.7|15387.5|15382.5|15388.5|15383.5|15385.9|15380.9|0
1755132600000|2025-08-14 00:50:00|15387.6|15382.6|15389.1|15384.1|15389.7|15384.7|15385.2|15380.2|0
1755132900000|2025-08-14 00:55:00|15389.2|15384.2|15385.9|15380.9|15389.6|15384.6|15384.7|15379.7|0
1755133200000|2025-08-14 01:00:00|15385.6|15380.6|15378.8|15373.8|15387.4|15382.4|15378.3|15373.3|0
1755133500000|2025-08-14 01:05:00|15379|15374|15380.9|15375.9|15384.3|15379.3|15378.4|15373.4|0
1755133800000|2025-08-14 01:10:00|15381|15376|15385.6|15380.6|15388.3|15383.3|15380.8|15375.8|0
1755134100000|2025-08-14 01:15:00|15385.7|15380.7|15380.4|15375.4|15385.7|15380.7|15379.9|15374.9|0
1755134400000|2025-08-14 01:20:00|15381|15376|15381.2|15376.2|15383.1|15378.1|15380.5|15375.5|0
1755134700000|2025-08-14 01:25:00|15381.1|15376.1|15381.1|15376.1|15383.9|15378.9|15379.7|15374.7|0
1755135000000|2025-08-14 01:30:00|15381|15376|15381|15376|15382.6|15377.6|15379.3|15374.3|0
1755135300000|2025-08-14 01:35:00|15380.8|15375.8|15380.8|15375.8|15382.2|15377.2|15378.2|15373.2|0
1755135600000|2025-08-14 01:40:00|15380.7|15375.7|15376.3|15371.3|15381|15376|15375.8|15370.8|0
1755135900000|2025-08-14 01:45:00|15376.2|15371.2|15383.1|15378.1|15383.4|15378.4|15375.3|15370.3|0
1755136200000|2025-08-14 01:50:00|15382.9|15377.9|15386.4|15381.4|15387.3|15382.3|15382.2|15377.2|0
1755136500000|2025-08-14 01:55:00|15386.3|15381.3|15385.3|15380.3|15387.9|15382.9|15384.9|15379.9|0
1755136800000|2025-08-14 02:00:00|15385.2|15380.2|15386.7|15381.7|15387.3|15382.3|15382.9|15377.9|0
1755137100000|2025-08-14 02:05:00|15386.6|15381.6|15389.8|15384.8|15391.6|15386.6|15386.2|15381.2|0
1755137400000|2025-08-14 02:10:00|15389.7|15384.7|15386.1|15381.1|15390|15385|15385.4|15380.4|0
1755137700000|2025-08-14 02:15:00|15386.2|15381.2|15385.7|15380.7|15387.7|15382.7|15384.9|15379.9|0
1755138000000|2025-08-14 02:20:00|15385.9|15380.9|15385.3|15380.3|15387.5|15382.5|15384.5|15379.5|0
1755138300000|2025-08-14 02:25:00|15385.2|15380.2|15385.2|15380.2|15386.3|15381.3|15384.4|15379.4|0
1755138600000|2025-08-14 02:30:00|15385.1|15380.1|15383.3|15378.3|15385.7|15380.7|15382.4|15377.4|0
1755138900000|2025-08-14 02:35:00|15383.5|15378.5|15382.6|15377.6|15384.2|15379.2|15380.2|15375.2|0
1755139200000|2025-08-14 02:40:00|15382.5|15377.5|15387.2|15382.2|15387.6|15382.6|15381.7|15376.7|0
1755139500000|2025-08-14 02:45:00|15387.1|15382.1|15384.2|15379.2|15387.3|15382.3|15381.8|15376.8|0
1755139800000|2025-08-14 02:50:00|15383.9|15378.9|15385.4|15380.4|15385.7|15380.7|15383.2|15378.2|0
1755140100000|2025-08-14 02:55:00|15385.3|15380.3|15391|15386|15391.2|15386.2|15384.9|15379.9|0
1755140400000|2025-08-14 03:00:00|15390.9|15385.9|15394.4|15389.4|15394.4|15389.4|15390.1|15385.1|0
1755140700000|2025-08-14 03:05:00|15394.5|15389.5|15390.1|15385.1|15394.8|15389.8|15389|15384|0
1755141000000|2025-08-14 03:10:00|15390|15385|15387.7|15382.7|15390.2|15385.2|15386.1|15381.1|0
1755141300000|2025-08-14 03:15:00|15387.8|15382.8|15385.6|15380.6|15387.9|15382.9|15384.8|15379.8|0
1755141600000|2025-08-14 03:20:00|15385.5|15380.5|15385|15380|15386.1|15381.1|15383.6|15378.6|0
1755141900000|2025-08-14 03:25:00|15384.9|15379.9|15384.8|15379.8|15387.3|15382.3|15384.4|15379.4|0
1755142200000|2025-08-14 03:30:00|15384.9|15379.9|15383.7|15378.7|15385.2|15380.2|15382.2|15377.2|0
1755142500000|2025-08-14 03:35:00|15383.8|15378.8|15383.8|15378.8|15384.8|15379.8|15383.1|15378.1|0
1755142800000|2025-08-14 03:40:00|15383.7|15378.7|15383.8|15378.8|15386.7|15381.7|15383.1|15378.1|0
1755143100000|2025-08-14 03:45:00|15383.9|15378.9|15382.1|15377.1|15384.3|15379.3|15381.9|15376.9|0
1755143400000|2025-08-14 03:50:00|15382|15377|15381.7|15376.7|15383.8|15378.8|15380.5|15375.5|0
1755143700000|2025-08-14 03:55:00|15381.8|15376.8|15381.6|15376.6|15382.8|15377.8|15378.8|15373.8|0
1755144000000|2025-08-14 04:00:00|15381.5|15376.5|15382.2|15377.2|15383.4|15378.4|15381|15376|0
1755144300000|2025-08-14 04:05:00|15382.3|15377.3|15383.6|15378.6|15384.3|15379.3|15382.2|15377.2|0
1755144600000|2025-08-14 04:10:00|15383.4|15378.4|15384.7|15379.7|15385.2|15380.2|15382.3|15377.3|0
1755144900000|2025-08-14 04:15:00|15384.8|15379.8|15385.4|15380.4|15386.1|15381.1|15384.7|15379.7|0
1755145200000|2025-08-14 04:20:00|15385.3|15380.3|15379.2|15374.2|15385.4|15380.4|15379|15374|0
1755145500000|2025-08-14 04:25:00|15379.3|15374.3|15379.8|15374.8|15380.6|15375.6|15379.2|15374.2|0
1755145800000|2025-08-14 04:30:00|15379.6|15374.6|15383.3|15378.3|15383.3|15378.3|15377.7|15372.7|0
1755146100000|2025-08-14 04:35:00|15383.2|15378.2|15386.4|15381.4|15386.8|15381.8|15383|15378|0
1755146400000|2025-08-14 04:40:00|15386.2|15381.2|15386.1|15381.1|15387.3|15382.3|15385.8|15380.8|0
1755146700000|2025-08-14 04:45:00|15386|15381|15386.9|15381.9|15388.1|15383.1|15385.8|15380.8|0
1755147000000|2025-08-14 04:50:00|15386.8|15381.8|15388.3|15383.3|15388.3|15383.3|15386.4|15381.4|0
1755147300000|2025-08-14 04:55:00|15388.2|15383.2|15386.8|15381.8|15388.3|15383.3|15386.5|15381.5|0
1755147600000|2025-08-14 05:00:00|15386.7|15381.7|15386.4|15381.4|15387.6|15382.6|15385.3|15380.3|0
1755147900000|2025-08-14 05:05:00|15386.5|15381.5|15381.2|15376.2|15387.3|15382.3|15381.1|15376.1|0
1755148200000|2025-08-14 05:10:00|15381.3|15376.3|15380.5|15375.5|15382.2|15377.2|15379.9|15374.9|0
1755148500000|2025-08-14 05:15:00|15381|15376|15382|15377|15382|15377|15380.1|15375.1|0
1755148800000|2025-08-14 05:20:00|15382.2|15377.2|15380.9|15375.9|15382.2|15377.2|15380.5|15375.5|0
1755149100000|2025-08-14 05:25:00|15380.8|15375.8|15383|15378|15383.3|15378.3|15377.3|15372.3|0
1755149400000|2025-08-14 05:30:00|15383.1|15378.1|15384.3|15379.3|15385|15380|15381.7|15376.7|0
1755149700000|2025-08-14 05:35:00|15384.1|15379.1|15379.2|15374.2|15384.8|15379.8|15379|15374|0
1755150000000|2025-08-14 05:40:00|15379.1|15374.1|15374.1|15369.1|15380|15375|15372.7|15367.7|0
1755150300000|2025-08-14 05:45:00|15374.2|15369.2|15366.1|15361.1|15376.7|15371.7|15365.2|15360.2|0
1755150600000|2025-08-14 05:50:00|15366|15361|15366.5|15361.5|15368.9|15363.9|15361.7|15356.7|0
1755150900000|2025-08-14 05:55:00|15367.1|15362.1|15370.3|15365.3|15370.5|15365.5|15366.7|15361.7|0
1755151200000|2025-08-14 06:00:00|15369.4|15364.4|15372.2|15367.2|15372.7|15367.7|15366.4|15361.4|0
1755151500000|2025-08-14 06:05:00|15372.1|15367.1|15371|15366|15375.1|15370.1|15371|15366|0
1755151800000|2025-08-14 06:10:00|15371.1|15366.1|15366.1|15361.1|15371.4|15366.4|15365.1|15360.1|0
1755152100000|2025-08-14 06:15:00|15366|15361|15369.5|15364.5|15370.3|15365.3|15363.1|15358.1|0
1755152400000|2025-08-14 06:20:00|15369.6|15364.6|15365.1|15360.1|15369.8|15364.8|15363.9|15358.9|0
1755152700000|2025-08-14 06:25:00|15365.6|15360.6|15367.7|15362.7|15372.1|15367.1|15365.5|15360.5|0
1755153000000|2025-08-14 06:30:00|15366.7|15361.7|15370.1|15365.1|15372|15367|15366.7|15361.7|0
1755153300000|2025-08-14 06:35:00|15369.9|15364.9|15372.7|15367.7|15373.3|15368.3|15368.5|15363.5|0
1755153600000|2025-08-14 06:40:00|15372.9|15367.9|15370.2|15365.2|15374|15369|15370.1|15365.1|0
1755153900000|2025-08-14 06:45:00|15370.4|15365.4|15374.1|15369.1|15375.1|15370.1|15369.5|15364.5|0
1755154200000|2025-08-14 06:50:00|15374|15369|15371.1|15366.1|15374.8|15369.8|15371.1|15366.1|0
1755154500000|2025-08-14 06:55:00|15371.2|15366.2|15374.4|15369.4|15375|15370|15369.7|15364.7|0
1755154800000|2025-08-14 07:00:00|15374.3|15369.3|15376|15371|15380.3|15375.3|15373.8|15368.8|0
1755155100000|2025-08-14 07:05:00|15375.9|15370.9|15373.6|15368.6|15380.5|15375.5|15372.5|15367.5|0
1755155400000|2025-08-14 07:10:00|15372.5|15367.5|15375.1|15370.1|15377.8|15372.8|15371.9|15366.9|0
1755155700000|2025-08-14 07:15:00|15375.2|15370.2|15381.3|15376.3|15383.2|15378.2|15373.2|15368.2|0
1755156000000|2025-08-14 07:20:00|15381.4|15376.4|15381.1|15376.1|15382.3|15377.3|15378.4|15373.4|0
1755156300000|2025-08-14 07:25:00|15381.2|15376.2|15379.8|15374.8|15381.8|15376.8|15378.3|15373.3|0
1755156600000|2025-08-14 07:30:00|15380|15375|15382.7|15377.7|15383.7|15378.7|15378.4|15373.4|0
1755156900000|2025-08-14 07:35:00|15382.6|15377.6|15381.6|15376.6|15383.6|15378.6|15380.4|15375.4|0
1755157200000|2025-08-14 07:40:00|15381.7|15376.7|15381.5|15376.5|15383.3|15378.3|15380.5|15375.5|0
1755157500000|2025-08-14 07:45:00|15381.7|15376.7|15375.1|15370.1|15383.6|15378.6|15375.1|15370.1|0
1755157800000|2025-08-14 07:50:00|15375.2|15370.2|15382.2|15377.2|15383|15378|15372.3|15367.3|0
1755158100000|2025-08-14 07:55:00|15382.1|15377.1|15389.2|15384.2|15389.4|15384.4|15381.3|15376.3|0
1755158400000|2025-08-14 08:00:00|15389.3|15384.3|15398|15395|15398.4|15395.4|15387.7|15384.2|0
1755158700000|2025-08-14 08:05:00|15398.7|15395.7|15399.9|15396.9|15400.9|15397.9|15398|15395|0
1755159000000|2025-08-14 08:10:00|15400|15397|15396.6|15393.6|15400|15397|15396.4|15393.4|0
1755159300000|2025-08-14 08:15:00|15396.7|15393.7|15397.2|15394.2|15398.1|15395.1|15394.7|15391.7|0
1755159600000|2025-08-14 08:20:00|15397.4|15394.4|15397.1|15394.1|15398.7|15395.7|15396.4|15393.4|0
1755159900000|2025-08-14 08:25:00|15397|15394|15398.7|15395.7|15399.4|15396.4|15396.9|15393.9|0
1755160200000|2025-08-14 08:30:00|15399.1|15396.1|15398.2|15395.2|15400.3|15397.3|15397.3|15394.3|0
1755160500000|2025-08-14 08:35:00|15398.1|15395.1|15395.2|15392.2|15400.4|15397.4|15395.2|15392.2|0
1755160800000|2025-08-14 08:40:00|15395.1|15392.1|15391.6|15388.6|15395.1|15392.1|15389.6|15386.6|0
1755161100000|2025-08-14 08:45:00|15391.4|15388.4|15391.2|15388.2|15393.2|15390.2|15389.1|15386.1|0
1755161400000|2025-08-14 08:50:00|15393.8|15390.8|15392.6|15389.6|15394.3|15391.3|15392.2|15389.2|0
1755161700000|2025-08-14 08:55:00|15392.9|15389.9|15393.3|15390.3|15393.8|15390.8|15392.2|15389.2|0
1755162000000|2025-08-14 09:00:00|15393.4|15390.4|15390.1|15387.1|15394.8|15391.8|15389.6|15386.6|0
1755162300000|2025-08-14 09:05:00|15390.2|15387.2|15390.7|15387.7|15391.3|15388.3|15389.2|15386.2|0
1755162600000|2025-08-14 09:10:00|15390.5|15387.5|15390.2|15387.2|15391|15388|15389.2|15386.2|0
1755162900000|2025-08-14 09:15:00|15390.3|15387.3|15394.6|15391.6|15395.1|15392.1|15390.1|15387.1|0
1755163200000|2025-08-14 09:20:00|15394.5|15391.5|15394.6|15391.6|15396|15393|15394|15391|0
1755163500000|2025-08-14 09:25:00|15394.7|15391.7|15396.9|15393.9|15397.4|15394.4|15394|15391|0
1755163800000|2025-08-14 09:30:00|15397|15394|15398.4|15395.4|15399.3|15396.3|15396.6|15393.6|0
1755164100000|2025-08-14 09:35:00|15398|15395|15397.3|15394.3|15398.7|15395.7|15396.8|15393.8|0
1755164400000|2025-08-14 09:40:00|15396.1|15393.1|15395.8|15392.8|15397.3|15394.3|15395.3|15392.3|0
1755164700000|2025-08-14 09:45:00|15395.6|15392.6|15394.7|15391.7|15396.4|15393.4|15394.5|15391.5|0
1755165000000|2025-08-14 09:50:00|15394.8|15391.8|15394|15391|15395.4|15392.4|15392.7|15389.7|0
1755165300000|2025-08-14 09:55:00|15394.1|15391.1|15394.4|15391.4|15394.5|15391.5|15392.7|15389.7|0
1755165600000|2025-08-14 10:00:00|15394.3|15391.3|15396.3|15393.3|15396.3|15393.3|15394.1|15391.1|0
1755165900000|2025-08-14 10:05:00|15396.1|15393.1|15392.4|15389.4|15396.3|15393.3|15392.4|15389.4|0
1755166200000|2025-08-14 10:10:00|15392.2|15389.2|15391.3|15388.3|15392.7|15389.7|15391.2|15388.2|0
1755166500000|2025-08-14 10:15:00|15391.1|15388.1|15392.3|15389.3|15394|15391|15391.1|15388.1|0
1755166800000|2025-08-14 10:20:00|15392.4|15389.4|15398.9|15395.9|15399.2|15396.2|15391.7|15388.7|0
1755167100000|2025-08-14 10:25:00|15398.5|15395.5|15396.2|15393.2|15399.8|15396.8|15390.9|15387.9|0
1755167400000|2025-08-14 10:30:00|15396.1|15393.1|15398.2|15395.2|15400.2|15397.2|15396.1|15393.1|0
1755167700000|2025-08-14 10:35:00|15398.1|15395.1|15400.6|15397.6|15401.7|15398.7|15397.9|15394.9|0
1755168000000|2025-08-14 10:40:00|15400.5|15397.5|15397.6|15394.6|15401|15398|15396.8|15393.8|0
1755168300000|2025-08-14 10:45:00|15397.8|15394.8|15397.2|15394.2|15399.6|15396.6|15394.6|15391.6|0
1755168600000|2025-08-14 10:50:00|15397.1|15394.1|15400.1|15397.1|15400.1|15397.1|15396.5|15393.5|0
1755168900000|2025-08-14 10:55:00|15400|15397|15402.4|15399.4|15403|15400|15398.1|15395.1|0
1755169200000|2025-08-14 11:00:00|15408.6|15405.6|15394.3|15391.3|15409.1|15406.1|15390.6|15387.6|0
1755169500000|2025-08-14 11:05:00|15395|15392|15391.9|15388.9|15395.8|15392.8|15384.9|15381.9|0
1755169800000|2025-08-14 11:10:00|15391.8|15388.8|15392.8|15389.8|15393.4|15390.4|15391.6|15388.6|0
1755170100000|2025-08-14 11:15:00|15392.7|15389.7|15393.3|15390.3|15394.4|15391.4|15391.4|15388.4|0
1755170400000|2025-08-14 11:20:00|15393.4|15390.4|15402.4|15399.4|15402.8|15399.8|15393.4|15390.4|0
1755170700000|2025-08-14 11:25:00|15402.3|15399.3|15405.7|15402.7|15406.2|15403.2|15401.5|15398.5|0
1755171000000|2025-08-14 11:30:00|15405.9|15402.9|15410.6|15407.6|15411|15408|15405.2|15402.2|0
1755171300000|2025-08-14 11:35:00|15410.7|15407.7|15412.3|15409.3|15412.8|15409.8|15409.6|15406.6|0
1755171600000|2025-08-14 11:40:00|15412.2|15409.2|15410|15407|15414.7|15411.7|15408.5|15405.5|0
1755171900000|2025-08-14 11:45:00|15409.9|15406.9|15407.9|15404.9|15410.8|15407.8|15405.1|15402.1|0
1755172200000|2025-08-14 11:50:00|15408.4|15405.4|15411.6|15408.6|15411.7|15408.7|15408.2|15405.2|0
1755172500000|2025-08-14 11:55:00|15411.5|15408.5|15418.1|15415.1|15421|15418|15410.3|15407.3|0
1755172800000|2025-08-14 12:00:00|15418.7|15415.7|15413.9|15410.9|15419.7|15416.7|15410.6|15407.6|0
1755173100000|2025-08-14 12:05:00|15413.7|15410.7|15410.1|15407.1|15414.8|15411.8|15409.5|15406.5|0
1755173400000|2025-08-14 12:10:00|15410.2|15407.2|15417.1|15414.1|15417.6|15414.6|15408.7|15405.7|0
1755173700000|2025-08-14 12:15:00|15416.9|15413.9|15420.1|15417.1|15421.2|15418.2|15414.6|15411.6|0
1755174000000|2025-08-14 12:20:00|15420.4|15417.4|15419.8|15416.8|15421.2|15418.2|15418.3|15415.3|0
1755174300000|2025-08-14 12:25:00|15419.2|15416.2|15419|15416|15420.8|15417.8|15413.4|15410.4|0
1755174600000|2025-08-14 12:30:00|15407.7|15404.7|15324.5|15321.5|15407.7|15404.7|15324.1|15321.1|0
1755174900000|2025-08-14 12:35:00|15324.2|15321.2|15321.2|15318.2|15326.8|15323.8|15296.3|15293.3|0
1755175200000|2025-08-14 12:40:00|15321|15318|15347.5|15344.5|15348.5|15345.5|15321|15318|0
1755175500000|2025-08-14 12:45:00|15347|15344|15338.8|15335.8|15347|15344|15333.1|15330.1|0
1755175800000|2025-08-14 12:50:00|15338.5|15335.5|15335.2|15332.2|15354.8|15351.8|15334.8|15331.8|0
1755176100000|2025-08-14 12:55:00|15335.1|15332.1|15334.8|15331.8|15335.8|15332.8|15328.6|15325.6|0
1755176400000|2025-08-14 13:00:00|15335.1|15332.1|15324.8|15321.8|15336.3|15333.3|15324.8|15321.8|0
1755176700000|2025-08-14 13:05:00|15324.6|15321.6|15329|15326|15331.9|15328.9|15319.6|15316.6|0
1755177000000|2025-08-14 13:10:00|15329.1|15326.1|15344.3|15341.3|15344.5|15341.5|15326.9|15323.9|0
1755177300000|2025-08-14 13:15:00|15344.2|15341.2|15332.2|15329.2|15346.4|15343.4|15332|15329|0
1755177600000|2025-08-14 13:20:00|15332.1|15329.1|15331.3|15328.3|15333.7|15330.7|15328.4|15325.4|0
1755177900000|2025-08-14 13:25:00|15339.7|15336.7|15389.4|15386.4|15392.5|15389.5|15338|15335|0
1755178200000|2025-08-14 13:30:00|15392.2|15389.2|15439.2|15437.4|15440.2|15438.4|15388.6|15386.8|0
1755178500000|2025-08-14 13:35:00|15441|15439.2|15452.8|15451|15454|15452.2|15426.6|15424.8|0
1755178800000|2025-08-14 13:40:00|15452.7|15450.9|15464.6|15462.8|15464.6|15462.8|15435.8|15434|0
1755179100000|2025-08-14 13:45:00|15464.5|15462.7|15480|15478.2|15485.7|15483.9|15459.7|15457.9|0
1755179400000|2025-08-14 13:50:00|15478.8|15477|15468.5|15466.7|15502.4|15500.6|15467.5|15465.7|0
1755179700000|2025-08-14 13:55:00|15468.4|15466.6|15474.4|15472.6|15476.8|15475|15451.1|15449.3|0
1755180000000|2025-08-14 14:00:00|15474.6|15472.8|15449.2|15447.4|15480.8|15479|15448|15446.2|0
1755180300000|2025-08-14 14:05:00|15449.7|15447.9|15438.9|15437.1|15452.5|15450.7|15431.1|15429.3|0
1755180600000|2025-08-14 14:10:00|15439|15437.2|15435.2|15433.4|15447.7|15445.9|15434.6|15432.8|0
1755180900000|2025-08-14 14:15:00|15434.8|15433|15463.5|15461.7|15472|15470.2|15434.8|15433|0
1755181200000|2025-08-14 14:20:00|15463.3|15461.5|15460.6|15458.8|15474.5|15472.7|15456.3|15454.5|0
1755181500000|2025-08-14 14:25:00|15459.9|15458.1|15472.4|15470.6|15475.4|15473.6|15457.8|15456|0
1755181800000|2025-08-14 14:30:00|15472.2|15470.4|15477.4|15475.6|15485.3|15483.5|15468.1|15466.3|0
1755182100000|2025-08-14 14:35:00|15476.1|15474.3|15484.7|15482.9|15484.7|15482.9|15468.6|15466.8|0
1755182400000|2025-08-14 14:40:00|15485|15483.2|15496.3|15494.5|15496.8|15495|15480.5|15478.7|0
1755182700000|2025-08-14 14:45:00|15495.6|15493.8|15505.7|15503.9|15509.3|15507.5|15493|15491.2|0
1755183000000|2025-08-14 14:50:00|15506.1|15504.3|15485.1|15483.3|15506.1|15504.3|15484.6|15482.8|0
1755183300000|2025-08-14 14:55:00|15485.2|15483.4|15472|15470.2|15488.5|15486.7|15462.8|15461|0
1755183600000|2025-08-14 15:00:00|15472.3|15470.5|15476.3|15474.5|15482.6|15480.8|15469.3|15467.5|0
1755183900000|2025-08-14 15:05:00|15476.7|15474.9|15471.9|15470.1|15481.5|15479.7|15468.1|15466.3|0
1755184200000|2025-08-14 15:10:00|15470.9|15469.1|15464|15462.2|15472.1|15470.3|15459|15457.2|0
1755184500000|2025-08-14 15:15:00|15463.3|15461.5|15465.9|15464.1|15478|15476.2|15462.4|15460.6|0
1755184800000|2025-08-14 15:20:00|15466.2|15464.4|15443.4|15441.6|15466.2|15464.4|15441.1|15439.3|0
1755185100000|2025-08-14 15:25:00|15442.2|15440.4|15425.2|15423.4|15442.2|15440.4|15411.9|15410.1|0
1755185400000|2025-08-14 15:30:00|15425.6|15423.8|15424.1|15422.3|15436.8|15435|15418.8|15417|0
1755185700000|2025-08-14 15:35:00|15424.2|15422.4|15421.4|15419.6|15430.5|15428.7|15419.9|15418.1|0
1755186000000|2025-08-14 15:40:00|15421.3|15419.5|15426.4|15424.6|15428.7|15426.9|15417.5|15415.7|0
1755186300000|2025-08-14 15:45:00|15425.7|15423.9|15456.9|15455.1|15457.6|15455.8|15425.7|15423.9|0
1755186600000|2025-08-14 15:50:00|15456.7|15454.9|15466.6|15464.8|15470.3|15468.5|15455.5|15453.7|0
1755186900000|2025-08-14 15:55:00|15466.1|15464.3|15468.8|15467|15478|15476.2|15462.4|15460.6|0
1755187200000|2025-08-14 16:00:00|15469.1|15467.3|15456.1|15454.3|15470.5|15468.7|15452.6|15450.8|0
1755187500000|2025-08-14 16:05:00|15454.7|15452.9|15448.1|15446.3|15456.9|15455.1|15444.5|15442.7|0
1755187800000|2025-08-14 16:10:00|15447.2|15445.4|15429.4|15427.6|15449.4|15447.6|15428.9|15427.1|0
1755188100000|2025-08-14 16:15:00|15429.1|15427.3|15447.9|15446.1|15454.6|15452.8|15426.5|15424.7|0
1755188400000|2025-08-14 16:20:00|15446.4|15444.6|15461.6|15459.8|15467.8|15466|15440.8|15439|0
1755188700000|2025-08-14 16:25:00|15461.7|15459.9|15448.9|15447.1|15463.3|15461.5|15446.8|15445|0
1755189000000|2025-08-14 16:30:00|15449|15447.2|15473.5|15471.7|15474.3|15472.5|15449|15447.2|0
1755189300000|2025-08-14 16:35:00|15473.6|15471.8|15470.6|15468.8|15480.3|15478.5|15464.8|15463|0
1755189600000|2025-08-14 16:40:00|15470.9|15469.1|15466.3|15464.5|15473.7|15471.9|15451.7|15449.9|0
1755189900000|2025-08-14 16:45:00|15465.8|15464|15470.3|15468.5|15475|15473.2|15462.1|15460.3|0
1755190200000|2025-08-14 16:50:00|15470.6|15468.8|15487.3|15485.5|15487.8|15486|15470.5|15468.7|0
1755190500000|2025-08-14 16:55:00|15487.6|15485.8|15489|15487.2|15490.2|15488.4|15480.8|15479|0
1755190800000|2025-08-14 17:00:00|15489.4|15487.6|15493.8|15492|15494.1|15492.3|15487.2|15485.4|0
1755191100000|2025-08-14 17:05:00|15493.9|15492.1|15500.5|15498.7|15500.6|15498.8|15491.7|15489.9|0
1755191400000|2025-08-14 17:10:00|15500.2|15498.4|15506.2|15504.4|15506.2|15504.4|15498.8|15497|0
1755191700000|2025-08-14 17:15:00|15506|15504.2|15508.4|15506.6|15511|15509.2|15503.9|15502.1|0
1755192000000|2025-08-14 17:20:00|15508.5|15506.7|15502.3|15500.5|15508.5|15506.7|15499.4|15497.6|0
1755192300000|2025-08-14 17:25:00|15502.9|15501.1|15517.5|15515.7|15518.5|15516.7|15502.9|15501.1|0
1755192600000|2025-08-14 17:30:00|15517.8|15516|15510.5|15508.7|15517.8|15516|15510.3|15508.5|0
1755192900000|2025-08-14 17:35:00|15510.6|15508.8|15499.9|15498.1|15510.8|15509|15499.5|15497.7|0
1755193200000|2025-08-14 17:40:00|15499.8|15498|15493.8|15492|15500.7|15498.9|15488.9|15487.1|0
1755193500000|2025-08-14 17:45:00|15493.5|15491.7|15483.3|15481.5|15497.3|15495.5|15480.1|15478.3|0
1755193800000|2025-08-14 17:50:00|15482.9|15481.1|15486.7|15484.9|15486.7|15484.9|15477.2|15475.4|0
1755194100000|2025-08-14 17:55:00|15486.4|15484.6|15492.9|15491.1|15494.8|15493|15483.6|15481.8|0
1755194400000|2025-08-14 18:00:00|15491.5|15489.7|15477.1|15475.3|15492.2|15490.4|15476.5|15474.7|0
1755194700000|2025-08-14 18:05:00|15476.9|15475.1|15477|15475.2|15482.3|15480.5|15473.9|15472.1|0
1755195000000|2025-08-14 18:10:00|15477.2|15475.4|15460.1|15458.3|15477.2|15475.4|15459.8|15458|0
1755195300000|2025-08-14 18:15:00|15460.6|15458.8|15465|15463.2|15466|15464.2|15451.7|15449.9|0
1755195600000|2025-08-14 18:20:00|15464.6|15462.8|15465.1|15463.3|15466.5|15464.7|15457.7|15455.9|0
1755195900000|2025-08-14 18:25:00|15465|15463.2|15451.1|15449.3|15465.1|15463.3|15446.4|15444.6|0
1755196200000|2025-08-14 18:30:00|15450.3|15448.5|15452.9|15451.1|15453.9|15452.1|15446.8|15445|0
1755196500000|2025-08-14 18:35:00|15452.5|15450.7|15452.9|15451.1|15455.2|15453.4|15449.4|15447.6|0
1755196800000|2025-08-14 18:40:00|15453|15451.2|15457.3|15455.5|15457.6|15455.8|15451.7|15449.9|0
1755197100000|2025-08-14 18:45:00|15457.1|15455.3|15465.6|15463.8|15466.1|15464.3|15456|15454.2|0
1755197400000|2025-08-14 18:50:00|15465.8|15464|15463.9|15462.1|15473.3|15471.5|15462.9|15461.1|0
1755197700000|2025-08-14 18:55:00|15463.7|15461.9|15465.5|15463.7|15465.5|15463.7|15456.9|15455.1|0
1755198000000|2025-08-14 19:00:00|15465.7|15463.9|15466.7|15464.9|15472|15470.2|15462.6|15460.8|0
1755198300000|2025-08-14 19:05:00|15466.6|15464.8|15471.6|15469.8|15472.3|15470.5|15462.2|15460.4|0
1755198600000|2025-08-14 19:10:00|15471.8|15470|15466.7|15464.9|15472|15470.2|15460.5|15458.7|0
1755198900000|2025-08-14 19:15:00|15466.9|15465.1|15471.9|15470.1|15472.1|15470.3|15458.4|15456.6|0
1755199200000|2025-08-14 19:20:00|15471.6|15469.8|15460.6|15458.8|15474.9|15473.1|15459.4|15457.6|0
1755199500000|2025-08-14 19:25:00|15460|15458.2|15460.3|15458.5|15462.2|15460.4|15453.7|15451.9|0
1755199800000|2025-08-14 19:30:00|15460.1|15458.3|15455.3|15453.5|15462.4|15460.6|15453.7|15451.9|0
1755200100000|2025-08-14 19:35:00|15455.2|15453.4|15465.9|15464.1|15471.1|15469.3|15454.8|15453|0
1755200400000|2025-08-14 19:40:00|15466.4|15464.6|15470.8|15469|15471.6|15469.8|15461.1|15459.3|0
1755200700000|2025-08-14 19:45:00|15471.4|15469.6|15471.6|15469.8|15479.3|15477.5|15470.4|15468.6|0
1755201000000|2025-08-14 19:50:00|15475.9|15474.1|15478.6|15476.8|15481.3|15479.5|15469.7|15467.9|0
1755201300000|2025-08-14 19:55:00|15474.8|15473|15458.9|15457.1|15478.6|15476.8|15458.6|15456.8|0
1755201600000|2025-08-14 20:00:00|15459.5|15456.5|15441.2|15438.2|15466.1|15463.1|15440.5|15437.5|0
1755201900000|2025-08-14 20:05:00|15440.8|15437.8|15442.5|15439.5|15443.6|15440.6|15438.4|15435.4|0
1755202200000|2025-08-14 20:10:00|15442.6|15439.6|15432.7|15429.7|15442.9|15439.9|15430.1|15427.1|0
1755202500000|2025-08-14 20:15:00|15432.8|15429.8|15443.3|15440.3|15443.3|15440.3|15431.5|15428.5|0
1755202800000|2025-08-14 20:20:00|15443.4|15440.4|15440.2|15437.2|15443.8|15440.8|15436.1|15433.1|0
1755203100000|2025-08-14 20:25:00|15440|15437|15441.6|15438.6|15447.2|15444.2|15439.2|15436.2|0
1755203400000|2025-08-14 20:30:00|15442.4|15439.4|15444.9|15441.9|15445.3|15442.3|15439.1|15436.1|0
1755203700000|2025-08-14 20:35:00|15445.1|15442.1|15448.3|15445.3|15457.2|15454.2|15445.1|15442.1|0
1755204000000|2025-08-14 20:40:00|15448.4|15445.4|15450.8|15447.8|15451.3|15448.3|15446.9|15443.9|0
1755204300000|2025-08-14 20:45:00|15450.7|15447.7|15451.5|15448.5|15453|15450|15448.3|15445.3|0
1755204600000|2025-08-14 20:50:00|15451.4|15448.4|15449.8|15446.8|15451.8|15448.8|15448.5|15445.5|0
1755204900000|2025-08-14 20:55:00|15450.8|15447.8|15450.6|15447.6|15451.1|15448.1|15448.9|15445.9|0
1755205200000|2025-08-14 21:00:00|15450|15447|15450|15447|15451.4|15448.4|15449.3|15446.3|0
1755205500000|2025-08-14 21:05:00|15449.9|15446.9|15450.6|15447.6|15451.1|15448.1|15449.3|15446.3|0
1755205800000|2025-08-14 21:10:00|15450.5|15447.5|15448.8|15445.8|15450.6|15447.6|15448.6|15445.6|0
1755206100000|2025-08-14 21:15:00|15448.7|15445.7|15447.9|15444.9|15449|15446|15446.7|15443.7|0
1755206400000|2025-08-14 21:20:00|15447.8|15444.8|15449.7|15446.7|15451|15448|15447.8|15444.8|0
1755206700000|2025-08-14 21:25:00|15449.4|15446.4|15448.2|15445.2|15450.1|15447.1|15448|15445|0
1755207000000|2025-08-14 21:30:00|15447.9|15444.9|15446.8|15443.8|15448.2|15445.2|15446.5|15443.5|0
1755207300000|2025-08-14 21:35:00|15446.7|15443.7|15446.1|15443.1|15447.3|15444.3|15445.5|15442.5|0
1755207600000|2025-08-14 21:40:00|15445.9|15442.9|15446|15443|15446.8|15443.8|15445.5|15442.5|0
1755207900000|2025-08-14 21:45:00|15445.8|15442.8|15444.4|15441.4|15446|15443|15444.4|15441.4|0
1755208200000|2025-08-14 21:50:00|15444.2|15441.2|15446.1|15443.1|15446.4|15443.4|15444.2|15441.2|0
1755208500000|2025-08-14 21:55:00|15446.2|15443.2|15447.5|15444.5|15447.8|15444.8|15445|15442|0
1755208800000|2025-08-14 22:00:00|15447.8|15444.8|15448.6|15445.6|15448.9|15445.9|15445|15442|0
1755209100000|2025-08-14 22:05:00|15448.5|15445.5|15456.8|15453.8|15457|15454|15448.5|15445.5|0
1755209400000|2025-08-14 22:10:00|15457.4|15454.4|15458.5|15455.5|15460.3|15457.3|15457.4|15454.4|0
1755209700000|2025-08-14 22:15:00|15457.9|15454.9|15455.8|15452.8|15458.4|15455.4|15455.1|15452.1|0
1755210000000|2025-08-14 22:20:00|15455.7|15452.7|15454.9|15451.9|15456.4|15453.4|15454.5|15451.5|0
1755210300000|2025-08-14 22:25:00|15455|15452|15452.9|15449.9|15455.3|15452.3|15452.9|15449.9|0
1755210600000|2025-08-14 22:30:00|15453.2|15450.2|15451.9|15448.9|15453.5|15450.5|15450.9|15447.9|0
1755210900000|2025-08-14 22:35:00|15451.8|15448.8|15451.2|15448.2|15452.8|15449.8|15451|15448|0
1755211200000|2025-08-14 22:40:00|15451|15448|15451|15448|15451.6|15448.6|15450.3|15447.3|0
1755211500000|2025-08-14 22:45:00|15452.8|15449.8|15454.1|15451.1|15456|15453|15452.2|15449.2|0
1755211800000|2025-08-14 22:50:00|15454.5|15451.5|15454.2|15451.2|15454.7|15451.7|15454|15451|0
1755212100000|2025-08-14 22:55:00|15454|15451|15455.3|15452.3|15456.3|15453.3|15453.9|15450.9|0
1755212400000|2025-08-14 23:00:00|15456|15453|15458.2|15455.2|15459.9|15456.9|15455.4|15452.4|0
1755212700000|2025-08-14 23:05:00|15458.1|15455.1|15459.8|15456.8|15459.9|15456.9|15457.2|15454.2|0
1755213000000|2025-08-14 23:10:00|15459.9|15456.9|15461.9|15458.9|15461.9|15458.9|15459.9|15456.9|0
1755213300000|2025-08-14 23:15:00|15461.8|15458.8|15461.8|15458.8|15463.1|15460.1|15460.6|15457.6|0
1755213600000|2025-08-14 23:20:00|15461.7|15458.7|15463.6|15460.6|15463.6|15460.6|15461.3|15458.3|0
1755213900000|2025-08-14 23:25:00|15463.5|15460.5|15463.2|15460.2|15463.7|15460.7|15462.7|15459.7|0
1755214200000|2025-08-14 23:30:00|15463.6|15460.6|15460.8|15457.8|15463.6|15460.6|15460.8|15457.8|0
1755214500000|2025-08-14 23:35:00|15461.3|15458.3|15462|15459|15462.5|15459.5|15460.6|15457.6|0
1755214800000|2025-08-14 23:40:00|15462.8|15459.8|15462.3|15459.3|15463.8|15460.8|15461.5|15458.5|0
1755215100000|2025-08-14 23:45:00|15462.7|15459.7|15463.2|15460.2|15464.3|15461.3|15461.9|15458.9|0
1755215400000|2025-08-14 23:50:00|15463.3|15460.3|15460.7|15457.7|15463.5|15460.5|15460.1|15457.1|0
1755215700000|2025-08-14 23:55:00|15460.3|15457.3|15458|15453|15461.4|15458.4|15456.7|15452.8|0
1755216000000|2025-08-15 00:00:00|15458.2|15453.2|15458.6|15453.6|15461.4|15456.4|15455.8|15450.8|0
1755216300000|2025-08-15 00:05:00|15458.7|15453.7|15452.1|15447.1|15459.4|15454.4|15452.1|15447.1|0
1755216600000|2025-08-15 00:10:00|15452|15447|15456|15451|15456.6|15451.6|15447.7|15442.7|0
1755216900000|2025-08-15 00:15:00|15456.2|15451.2|15454.3|15449.3|15457.9|15452.9|15452.7|15447.7|0
1755217200000|2025-08-15 00:20:00|15454.6|15449.6|15455.3|15450.3|15456.1|15451.1|15449.1|15444.1|0
1755217500000|2025-08-15 00:25:00|15455.1|15450.1|15458.6|15453.6|15458.7|15453.7|15453.4|15448.4|0
1755217800000|2025-08-15 00:30:00|15458.7|15453.7|15461.1|15456.1|15462.4|15457.4|15457.6|15452.6|0
1755218100000|2025-08-15 00:35:00|15461|15456|15469.2|15464.2|15469.8|15464.8|15460|15455|0
1755218400000|2025-08-15 00:40:00|15469.1|15464.1|15470.5|15465.5|15475.6|15470.6|15469.1|15464.1|0
1755218700000|2025-08-15 00:45:00|15470.6|15465.6|15463.4|15458.4|15472.6|15467.6|15461.9|15456.9|0
1755219000000|2025-08-15 00:50:00|15463.7|15458.7|15461.1|15456.1|15464.1|15459.1|15459|15454|0
1755219300000|2025-08-15 00:55:00|15460.9|15455.9|15460.2|15455.2|15462.5|15457.5|15459.5|15454.5|0
1755219600000|2025-08-15 01:00:00|15459.7|15454.7|15463.7|15458.7|15465.5|15460.5|15459.1|15454.1|0
1755219900000|2025-08-15 01:05:00|15463.9|15458.9|15464.3|15459.3|15465.8|15460.8|15463.2|15458.2|0
1755220200000|2025-08-15 01:10:00|15464.4|15459.4|15462|15457|15465.8|15460.8|15460.6|15455.6|0
1755220500000|2025-08-15 01:15:00|15462.1|15457.1|15463.6|15458.6|15463.8|15458.8|15460.1|15455.1|0
1755220800000|2025-08-15 01:20:00|15463.7|15458.7|15465.8|15460.8|15466.1|15461.1|15459.5|15454.5|0
1755221100000|2025-08-15 01:25:00|15465.6|15460.6|15464.4|15459.4|15465.6|15460.6|15461.5|15456.5|0
1755221400000|2025-08-15 01:30:00|15464.5|15459.5|15467.1|15462.1|15467.2|15462.2|15463.3|15458.3|0
1755221700000|2025-08-15 01:35:00|15467.2|15462.2|15470.9|15465.9|15471.7|15466.7|15467.1|15462.1|0
1755222000000|2025-08-15 01:40:00|15471|15466|15472.4|15467.4|15473.7|15468.7|15470.4|15465.4|0
1755222300000|2025-08-15 01:45:00|15472.7|15467.7|15470.4|15465.4|15474.6|15469.6|15469.2|15464.2|0
1755222600000|2025-08-15 01:50:00|15470.5|15465.5|15468.9|15463.9|15471|15466|15466.9|15461.9|0
1755222900000|2025-08-15 01:55:00|15469.1|15464.1|15468.9|15463.9|15471.6|15466.6|15468.5|15463.5|0
1755223200000|2025-08-15 02:00:00|15468.6|15463.6|15471.3|15466.3|15471.6|15466.6|15468.5|15463.5|0
1755223500000|2025-08-15 02:05:00|15471.4|15466.4|15480.5|15475.5|15480.9|15475.9|15470|15465|0
1755223800000|2025-08-15 02:10:00|15480.8|15475.8|15479.3|15474.3|15482.6|15477.6|15477.7|15472.7|0
1755224100000|2025-08-15 02:15:00|15479.4|15474.4|15482.1|15477.1|15482.9|15477.9|15477.3|15472.3|0
1755224400000|2025-08-15 02:20:00|15481.9|15476.9|15484.7|15479.7|15485|15480|15481.4|15476.4|0
1755224700000|2025-08-15 02:25:00|15484.8|15479.8|15480.8|15475.8|15484.8|15479.8|15478.5|15473.5|0
1755225000000|2025-08-15 02:30:00|15480.7|15475.7|15477.2|15472.2|15481.4|15476.4|15475.6|15470.6|0
1755225300000|2025-08-15 02:35:00|15477.3|15472.3|15478.1|15473.1|15481.6|15476.6|15477|15472|0
1755225600000|2025-08-15 02:40:00|15478.2|15473.2|15473.9|15468.9|15478.6|15473.6|15473.5|15468.5|0
1755225900000|2025-08-15 02:45:00|15474|15469|15477.7|15472.7|15478.3|15473.3|15472.8|15467.8|0
1755226200000|2025-08-15 02:50:00|15477.4|15472.4|15479.3|15474.3|15479.8|15474.8|15476.7|15471.7|0
1755226500000|2025-08-15 02:55:00|15479.1|15474.1|15479.1|15474.1|15481.9|15476.9|15478|15473|0
1755226800000|2025-08-15 03:00:00|15478.9|15473.9|15480.8|15475.8|15481.5|15476.5|15477.5|15472.5|0
1755227100000|2025-08-15 03:05:00|15481|15476|15480.5|15475.5|15482.7|15477.7|15480.4|15475.4|0
1755227400000|2025-08-15 03:10:00|15480.4|15475.4|15477.9|15472.9|15480.7|15475.7|15477|15472|0
1755227700000|2025-08-15 03:15:00|15477.8|15472.8|15481.6|15476.6|15483.7|15478.7|15475.7|15470.7|0
1755228000000|2025-08-15 03:20:00|15481.4|15476.4|15476.8|15471.8|15482.2|15477.2|15476.6|15471.6|0
1755228300000|2025-08-15 03:25:00|15476.7|15471.7|15478.8|15473.8|15479.6|15474.6|15476.4|15471.4|0
1755228600000|2025-08-15 03:30:00|15478.7|15473.7|15477.7|15472.7|15482.3|15477.3|15476.8|15471.8|0
1755228900000|2025-08-15 03:35:00|15477.6|15472.6|15476.2|15471.2|15477.8|15472.8|15474.5|15469.5|0
1755229200000|2025-08-15 03:40:00|15476.3|15471.3|15475.3|15470.3|15476.8|15471.8|15473.8|15468.8|0
1755229500000|2025-08-15 03:45:00|15475.4|15470.4|15480.4|15475.4|15481.4|15476.4|15475|15470|0
1755229800000|2025-08-15 03:50:00|15480.5|15475.5|15481.8|15476.8|15483.8|15478.8|15479.4|15474.4|0
1755230100000|2025-08-15 03:55:00|15481.7|15476.7|15486.5|15481.5|15486.9|15481.9|15481.7|15476.7|0
1755230400000|2025-08-15 04:00:00|15486.6|15481.6|15491.8|15486.8|15493.2|15488.2|15486.5|15481.5|0
1755230700000|2025-08-15 04:05:00|15491.7|15486.7|15494.3|15489.3|15496|15491|15489.2|15484.2|0
1755231000000|2025-08-15 04:10:00|15494.4|15489.4|15491.2|15486.2|15495.3|15490.3|15489.2|15484.2|0
1755231300000|2025-08-15 04:15:00|15491.3|15486.3|15491.6|15486.6|15492|15487|15488.3|15483.3|0
1755231600000|2025-08-15 04:20:00|15491.7|15486.7|15492.2|15487.2|15494.9|15489.9|15491.1|15486.1|0
1755231900000|2025-08-15 04:25:00|15491.8|15486.8|15490.5|15485.5|15493|15488|15489.2|15484.2|0
1755232200000|2025-08-15 04:30:00|15490.6|15485.6|15493.7|15488.7|15493.8|15488.8|15489.5|15484.5|0
1755232500000|2025-08-15 04:35:00|15493.6|15488.6|15497.5|15492.5|15498.7|15493.7|15492.6|15487.6|0
1755232800000|2025-08-15 04:40:00|15497.3|15492.3|15497.1|15492.1|15498.5|15493.5|15496.8|15491.8|0
1755233100000|2025-08-15 04:45:00|15497.2|15492.2|15494.4|15489.4|15497.2|15492.2|15494.4|15489.4|0
1755233400000|2025-08-15 04:50:00|15494.5|15489.5|15492.6|15487.6|15494.8|15489.8|15490.6|15485.6|0
1755233700000|2025-08-15 04:55:00|15492.4|15487.4|15492.6|15487.6|15492.9|15487.9|15491.8|15486.8|0
1755234000000|2025-08-15 05:00:00|15492.1|15487.1|15495.3|15490.3|15497.8|15492.8|15490.7|15485.7|0
1755234300000|2025-08-15 05:05:00|15495.5|15490.5|15490.1|15485.1|15497.3|15492.3|15489.7|15484.7|0
1755234600000|2025-08-15 05:10:00|15490|15485|15486.7|15481.7|15491|15486|15486|15481|0
1755234900000|2025-08-15 05:15:00|15486.8|15481.8|15486.8|15481.8|15488.6|15483.6|15485|15480|0
1755235200000|2025-08-15 05:20:00|15486.7|15481.7|15485.5|15480.5|15487.7|15482.7|15483.9|15478.9|0
1755235500000|2025-08-15 05:25:00|15485.6|15480.6|15484.8|15479.8|15485.8|15480.8|15484|15479|0
1755235800000|2025-08-15 05:30:00|15484.7|15479.7|15488.6|15483.6|15489|15484|15484.1|15479.1|0
1755236100000|2025-08-15 05:35:00|15488.2|15483.2|15494.5|15489.5|15494.7|15489.7|15488.2|15483.2|0
1755236400000|2025-08-15 05:40:00|15494.6|15489.6|15495.9|15490.9|15497.5|15492.5|15494.1|15489.1|0
1755236700000|2025-08-15 05:45:00|15495.8|15490.8|15496.2|15491.2|15497.3|15492.3|15495.5|15490.5|0
1755237000000|2025-08-15 05:50:00|15496|15491|15495.3|15490.3|15496.4|15491.4|15494.1|15489.1|0
1755237300000|2025-08-15 05:55:00|15495.2|15490.2|15496|15491|15496.9|15491.9|15495.1|15490.1|0
1755237600000|2025-08-15 06:00:00|15494.6|15489.6|15496.8|15491.8|15498.4|15493.4|15493.2|15488.2|0
1755237900000|2025-08-15 06:05:00|15496.9|15491.9|15494.3|15489.3|15497.3|15492.3|15492.1|15487.1|0
1755238200000|2025-08-15 06:10:00|15494.4|15489.4|15496.7|15491.7|15496.8|15491.8|15492.1|15487.1|0
1755238500000|2025-08-15 06:15:00|15496.8|15491.8|15499.6|15494.6|15500.6|15495.6|15496.8|15491.8|0
1755238800000|2025-08-15 06:20:00|15499.5|15494.5|15494.7|15489.7|15501.1|15496.1|15492.2|15487.2|0
1755239100000|2025-08-15 06:25:00|15494.8|15489.8|15493.9|15488.9|15495.5|15490.5|15490.6|15485.6|0
1755239400000|2025-08-15 06:30:00|15494.1|15489.1|15497.3|15492.3|15501.3|15496.3|15494.1|15489.1|0
1755239700000|2025-08-15 06:35:00|15497.4|15492.4|15497.7|15492.7|15501.9|15496.9|15496.9|15491.9|0
1755240000000|2025-08-15 06:40:00|15497.6|15492.6|15501.3|15496.3|15502.8|15497.8|15496.8|15491.8|0
1755240300000|2025-08-15 06:45:00|15501.4|15496.4|15502.6|15497.6|15503.5|15498.5|15500.9|15495.9|0
1755240600000|2025-08-15 06:50:00|15502.5|15497.5|15508.7|15503.7|15508.7|15503.7|15501.9|15496.9|0
1755240900000|2025-08-15 06:55:00|15508.6|15503.6|15502.6|15497.6|15508.6|15503.6|15500.7|15495.7|0
1755241200000|2025-08-15 07:00:00|15502.1|15497.1|15506.1|15501.1|15506.4|15501.4|15498.3|15493.3|0
1755241500000|2025-08-15 07:05:00|15506.3|15501.3|15507|15502|15510.4|15505.4|15504.4|15499.4|0
1755241800000|2025-08-15 07:10:00|15506.9|15501.9|15500.3|15495.3|15507.7|15502.7|15499.9|15494.9|0
1755242100000|2025-08-15 07:15:00|15500.2|15495.2|15500.9|15495.9|15504.1|15499.1|15496.2|15491.2|0
1755242400000|2025-08-15 07:20:00|15500.8|15495.8|15500.9|15495.9|15502.9|15497.9|15497.6|15492.6|0
1755242700000|2025-08-15 07:25:00|15500.8|15495.8|15498.9|15493.9|15502|15497|15497.9|15492.9|0
1755243000000|2025-08-15 07:30:00|15498.8|15493.8|15498|15493|15500.2|15495.2|15494.8|15489.8|0
1755243300000|2025-08-15 07:35:00|15498.2|15493.2|15500.7|15495.7|15501.1|15496.1|15498|15493|0
1755243600000|2025-08-15 07:40:00|15500.4|15495.4|15495.6|15490.6|15500.4|15495.4|15492.8|15487.8|0
1755243900000|2025-08-15 07:45:00|15495.5|15490.5|15491.6|15486.6|15497.1|15492.1|15491|15486|0
1755244200000|2025-08-15 07:50:00|15491.4|15486.4|15490.9|15485.9|15493|15488|15486.9|15481.9|0
1755244500000|2025-08-15 07:55:00|15491|15486|15494.6|15489.6|15495.3|15490.3|15490.2|15485.2|0
1755244800000|2025-08-15 08:00:00|15495.3|15490.3|15493.1|15490.1|15536.1|15533.1|15488|15485|0
1755245100000|2025-08-15 08:05:00|15493.7|15490.7|15495.4|15492.4|15498.9|15495.9|15493.7|15490.7|0
1755245400000|2025-08-15 08:10:00|15495.3|15492.3|15497.1|15494.1|15502.5|15499.5|15493.4|15490.4|0
1755245700000|2025-08-15 08:15:00|15499.2|15496.2|15497.9|15494.9|15501.6|15498.6|15496.7|15493.7|0
1755246000000|2025-08-15 08:20:00|15497.7|15494.7|15494.6|15491.6|15498.3|15495.3|15494.1|15491.1|0
1755246300000|2025-08-15 08:25:00|15495.1|15492.1|15497.5|15494.5|15497.6|15494.6|15494.3|15491.3|0
1755246600000|2025-08-15 08:30:00|15497.2|15494.2|15493.1|15490.1|15497.5|15494.5|15491.3|15488.3|0
1755246900000|2025-08-15 08:35:00|15493|15490|15494.2|15491.2|15494.5|15491.5|15488.3|15485.3|0
1755247200000|2025-08-15 08:40:00|15493.9|15490.9|15492.8|15489.8|15495.2|15492.2|15488.6|15485.6|0
1755247500000|2025-08-15 08:45:00|15492.6|15489.6|15477.5|15474.5|15492.7|15489.7|15472.7|15469.7|0
1755247800000|2025-08-15 08:50:00|15477.4|15474.4|15477.8|15474.8|15480|15477|15474.3|15471.3|0
1755248100000|2025-08-15 08:55:00|15477.6|15474.6|15476.1|15473.1|15480.3|15477.3|15475.6|15472.6|0
1755248400000|2025-08-15 09:00:00|15476.7|15473.7|15479.5|15476.5|15479.9|15476.9|15476.6|15473.6|0
1755248700000|2025-08-15 09:05:00|15479.3|15476.3|15479.1|15476.1|15481|15478|15476.6|15473.6|0
1755249000000|2025-08-15 09:10:00|15479.2|15476.2|15485.4|15482.4|15485.9|15482.9|15478.5|15475.5|0
1755249300000|2025-08-15 09:15:00|15484.8|15481.8|15483.9|15480.9|15487.7|15484.7|15482|15479|0
1755249600000|2025-08-15 09:20:00|15484|15481|15483|15480|15485.1|15482.1|15482.2|15479.2|0
1755249900000|2025-08-15 09:25:00|15483.4|15480.4|15484.4|15481.4|15486|15483|15482|15479|0
1755250200000|2025-08-15 09:30:00|15485.4|15482.4|15482.5|15479.5|15485.4|15482.4|15481.2|15478.2|0
1755250500000|2025-08-15 09:35:00|15482.2|15479.2|15480.8|15477.8|15485.2|15482.2|15480.8|15477.8|0
1755250800000|2025-08-15 09:40:00|15480.3|15477.3|15482.3|15479.3|15482.8|15479.8|15480.3|15477.3|0
1755251100000|2025-08-15 09:45:00|15482.6|15479.6|15486.2|15483.2|15486.2|15483.2|15482.2|15479.2|0
1755251400000|2025-08-15 09:50:00|15486.3|15483.3|15483.7|15480.7|15486.3|15483.3|15482.6|15479.6|0
1755251700000|2025-08-15 09:55:00|15484|15481|15480.2|15477.2|15484.7|15481.7|15479.3|15476.3|0
1755252000000|2025-08-15 10:00:00|15480.3|15477.3|15478.6|15475.6|15481.3|15478.3|15478.6|15475.6|0
1755252300000|2025-08-15 10:05:00|15477.8|15474.8|15482.4|15479.4|15482.9|15479.9|15476.8|15473.8|0
1755252600000|2025-08-15 10:10:00|15482.8|15479.8|15478|15475|15482.8|15479.8|15477.5|15474.5|0
1755252900000|2025-08-15 10:15:00|15477.8|15474.8|15476.7|15473.7|15479.1|15476.1|15475.9|15472.9|0
1755253200000|2025-08-15 10:20:00|15476.9|15473.9|15479.3|15476.3|15480.4|15477.4|15476.9|15473.9|0
1755253500000|2025-08-15 10:25:00|15479.4|15476.4|15480.5|15477.5|15481.2|15478.2|15479.4|15476.4|0
1755253800000|2025-08-15 10:30:00|15480.6|15477.6|15487|15484|15487.3|15484.3|15480.3|15477.3|0
1755254100000|2025-08-15 10:35:00|15487.1|15484.1|15483.4|15480.4|15487.3|15484.3|15482.7|15479.7|0
1755254400000|2025-08-15 10:40:00|15483.7|15480.7|15488.5|15485.5|15490|15487|15483.3|15480.3|0
1755254700000|2025-08-15 10:45:00|15488.7|15485.7|15480.6|15477.6|15488.7|15485.7|15479.9|15476.9|0
1755255000000|2025-08-15 10:50:00|15480.7|15477.7|15482.2|15479.2|15482.3|15479.3|15477.3|15474.3|0
1755255300000|2025-08-15 10:55:00|15482.4|15479.4|15482.1|15479.1|15485.9|15482.9|15481.4|15478.4|0
1755255600000|2025-08-15 11:00:00|15483.3|15480.3|15492.5|15489.5|15493.2|15490.2|15482.7|15479.7|0
1755255900000|2025-08-15 11:05:00|15492.4|15489.4|15485.4|15482.4|15492.6|15489.6|15485.3|15482.3|0
1755256200000|2025-08-15 11:10:00|15485.7|15482.7|15484.9|15481.9|15487.6|15484.6|15483.3|15480.3|0
1755256500000|2025-08-15 11:15:00|15484.8|15481.8|15487.5|15484.5|15487.5|15484.5|15483.8|15480.8|0
1755256800000|2025-08-15 11:20:00|15487.1|15484.1|15487.8|15484.8|15490.3|15487.3|15486.8|15483.8|0
1755257100000|2025-08-15 11:25:00|15487.6|15484.6|15494.2|15491.2|15496.2|15493.2|15487.4|15484.4|0
1755257400000|2025-08-15 11:30:00|15494.1|15491.1|15493.2|15490.2|15496.9|15493.9|15492.3|15489.3|0
1755257700000|2025-08-15 11:35:00|15492.9|15489.9|15496|15493|15497.3|15494.3|15492.4|15489.4|0
1755258000000|2025-08-15 11:40:00|15495.9|15492.9|15501.7|15498.7|15502.4|15499.4|15495.8|15492.8|0
1755258300000|2025-08-15 11:45:00|15501.8|15498.8|15503.5|15500.5|15504|15501|15500.6|15497.6|0
1755258600000|2025-08-15 11:50:00|15504|15501|15505.4|15502.4|15507|15504|15503.7|15500.7|0
1755258900000|2025-08-15 11:55:00|15505.1|15502.1|15504.2|15501.2|15507.6|15504.6|15502.5|15499.5|0
1755259200000|2025-08-15 12:00:00|15504.4|15501.4|15499.6|15496.6|15505.7|15502.7|15498.1|15495.1|0
1755259500000|2025-08-15 12:05:00|15499.4|15496.4|15500.4|15497.4|15501.2|15498.2|15499.1|15496.1|0
1755259800000|2025-08-15 12:10:00|15500.7|15497.7|15493.3|15490.3|15502|15499|15492.8|15489.8|0
1755260100000|2025-08-15 12:15:00|15494.2|15491.2|15495.5|15492.5|15499.3|15496.3|15493.1|15490.1|0
1755260400000|2025-08-15 12:20:00|15495.6|15492.6|15490.5|15487.5|15498.5|15495.5|15489.7|15486.7|0
1755260700000|2025-08-15 12:25:00|15491.2|15488.2|15491.3|15488.3|15493.9|15490.9|15488.6|15485.6|0
1755261000000|2025-08-15 12:30:00|15489.9|15486.9|15497.9|15494.9|15498.2|15495.2|15489.4|15486.4|0
1755261300000|2025-08-15 12:35:00|15498.4|15495.4|15498.9|15495.9|15503.3|15500.3|15496.5|15493.5|0
1755261600000|2025-08-15 12:40:00|15499.9|15496.9|15497.4|15494.4|15499.9|15496.9|15495.9|15492.9|0
1755261900000|2025-08-15 12:45:00|15497.3|15494.3|15499.8|15496.8|15500.3|15497.3|15497.3|15494.3|0
1755262200000|2025-08-15 12:50:00|15499.9|15496.9|15502.8|15499.8|15504|15501|15499.5|15496.5|0
1755262500000|2025-08-15 12:55:00|15503.3|15500.3|15502.1|15499.1|15503.9|15500.9|15501|15498|0
1755262800000|2025-08-15 13:00:00|15501.8|15498.8|15501.3|15498.3|15503.7|15500.7|15499.6|15496.6|0
1755263100000|2025-08-15 13:05:00|15501.4|15498.4|15497.2|15494.2|15502.6|15499.6|15497|15494|0
1755263400000|2025-08-15 13:10:00|15497.1|15494.1|15493.4|15490.4|15497.1|15494.1|15493.1|15490.1|0
1755263700000|2025-08-15 13:15:00|15493.5|15490.5|15497.4|15494.4|15497.7|15494.7|15492.4|15489.4|0
1755264000000|2025-08-15 13:20:00|15497.3|15494.3|15495.7|15492.7|15497.3|15494.3|15493.3|15490.3|0
1755264300000|2025-08-15 13:25:00|15481.3|15478.3|15507.3|15504.3|15517.4|15514.4|15480.5|15477.5|0
1755264600000|2025-08-15 13:30:00|15493.8|15490.8|15489.9|15488.1|15502.3|15500.5|15448.3|15446.5|0
1755264900000|2025-08-15 13:35:00|15487.7|15485.9|15478.6|15476.8|15501.3|15499.5|15474.5|15472.7|0
1755265200000|2025-08-15 13:40:00|15476.9|15475.1|15473|15471.2|15484.2|15482.4|15454|15452.2|0
1755265500000|2025-08-15 13:45:00|15472.1|15470.3|15406.7|15404.9|15472.3|15470.5|15405|15403.2|0
1755265800000|2025-08-15 13:50:00|15406.4|15404.6|15405.1|15403.3|15417.8|15416|15395.8|15394|0
1755266100000|2025-08-15 13:55:00|15405.4|15403.6|15430.9|15429.1|15440.5|15438.7|15405.4|15403.6|0
1755266400000|2025-08-15 14:00:00|15421.8|15420|15474.1|15472.3|15474.7|15472.9|15411|15409.2|0
1755266700000|2025-08-15 14:05:00|15474|15472.2|15498.2|15496.4|15498.8|15497|15469.1|15467.3|0
1755267000000|2025-08-15 14:10:00|15498.1|15496.3|15509.7|15507.9|15511.2|15509.4|15487.5|15485.7|0
1755267300000|2025-08-15 14:15:00|15510.2|15508.4|15510.3|15508.5|15518.9|15517.1|15506.6|15504.8|0
1755267600000|2025-08-15 14:20:00|15511|15509.2|15504.4|15502.6|15515.8|15514|15493.7|15491.9|0
1755267900000|2025-08-15 14:25:00|15504|15502.2|15501.1|15499.3|15517.6|15515.8|15493.7|15491.9|0
1755268200000|2025-08-15 14:30:00|15500.4|15498.6|15482.4|15480.6|15502.9|15501.1|15481.7|15479.9|0
1755268500000|2025-08-15 14:35:00|15481.6|15479.8|15488.1|15486.3|15493.8|15492|15475.3|15473.5|0
1755268800000|2025-08-15 14:40:00|15488.5|15486.7|15477.4|15475.6|15492.1|15490.3|15472.6|15470.8|0
1755269100000|2025-08-15 14:45:00|15477.6|15475.8|15467.5|15465.7|15478.9|15477.1|15461.2|15459.4|0
1755269400000|2025-08-15 14:50:00|15467|15465.2|15468.4|15466.6|15470.2|15468.4|15459.1|15457.3|0
1755269700000|2025-08-15 14:55:00|15467.7|15465.9|15457.9|15456.1|15473.8|15472|15451.8|15450|0
1755270000000|2025-08-15 15:00:00|15457.6|15455.8|15452.8|15451|15460.3|15458.5|15449.3|15447.5|0
1755270300000|2025-08-15 15:05:00|15452.2|15450.4|15452.9|15451.1|15455.7|15453.9|15444.9|15443.1|0
1755270600000|2025-08-15 15:10:00|15453.2|15451.4|15463.8|15462|15465.2|15463.4|15448.7|15446.9|0
1755270900000|2025-08-15 15:15:00|15463.4|15461.6|15473.8|15472|15477.5|15475.7|15461.6|15459.8|0
1755271200000|2025-08-15 15:20:00|15474.1|15472.3|15463.2|15461.4|15482.4|15480.6|15459.9|15458.1|0
1755271500000|2025-08-15 15:25:00|15463|15461.2|15462.2|15460.4|15467.2|15465.4|15460.2|15458.4|0
1755271800000|2025-08-15 15:30:00|15462.5|15460.7|15457.3|15455.5|15466.4|15464.6|15454.8|15453|0
1755272100000|2025-08-15 15:35:00|15457.2|15455.4|15429.5|15427.7|15457.7|15455.9|15429.2|15427.4|0
1755272400000|2025-08-15 15:40:00|15429.2|15427.4|15407.9|15406.1|15431.3|15429.5|15404.1|15402.3|0
1755272700000|2025-08-15 15:45:00|15407.7|15405.9|15429.1|15427.3|15429.5|15427.7|15407.2|15405.4|0
1755273000000|2025-08-15 15:50:00|15429|15427.2|15452.4|15450.6|15455.4|15453.6|15428.2|15426.4|0
1755273300000|2025-08-15 15:55:00|15453|15451.2|15440.9|15439.1|15455.1|15453.3|15435.5|15433.7|0
1755273600000|2025-08-15 16:00:00|15439.6|15437.8|15428.5|15426.7|15441.8|15440|15425.9|15424.1|0
1755273900000|2025-08-15 16:05:00|15428.8|15427|15440.3|15438.5|15443.2|15441.4|15427.2|15425.4|0
1755274200000|2025-08-15 16:10:00|15440.1|15438.3|15446.9|15445.1|15448.5|15446.7|15438.9|15437.1|0
1755274500000|2025-08-15 16:15:00|15446.8|15445|15431.1|15429.3|15446.8|15445|15425.7|15423.9|0
1755274800000|2025-08-15 16:20:00|15430.6|15428.8|15426.1|15424.3|15430.6|15428.8|15421.6|15419.8|0
1755275100000|2025-08-15 16:25:00|15425.4|15423.6|15423.5|15421.7|15435.4|15433.6|15420.8|15419|0
1755275400000|2025-08-15 16:30:00|15424.1|15422.3|15437.5|15435.7|15439.1|15437.3|15422.3|15420.5|0
1755275700000|2025-08-15 16:35:00|15437.4|15435.6|15432.4|15430.6|15438.4|15436.6|15426.1|15424.3|0
1755276000000|2025-08-15 16:40:00|15433.2|15431.4|15437|15435.2|15441.6|15439.8|15431|15429.2|0
1755276300000|2025-08-15 16:45:00|15437.2|15435.4|15448.5|15446.7|15448.7|15446.9|15433.8|15432|0
1755276600000|2025-08-15 16:50:00|15449.1|15447.3|15453.7|15451.9|15460.4|15458.6|15448.2|15446.4|0
1755276900000|2025-08-15 16:55:00|15453.4|15451.6|15463.8|15462|15466.8|15465|15451.4|15449.6|0
1755277200000|2025-08-15 17:00:00|15463.7|15461.9|15462.6|15460.8|15467|15465.2|15461.3|15459.5|0
1755277500000|2025-08-15 17:05:00|15461.8|15460|15448.6|15446.8|15461.8|15460|15447.4|15445.6|0
1755277800000|2025-08-15 17:10:00|15448.4|15446.6|15444.7|15442.9|15451.1|15449.3|15439.2|15437.4|0
1755278100000|2025-08-15 17:15:00|15444.8|15443|15432.6|15430.8|15448.7|15446.9|15432.4|15430.6|0
1755278400000|2025-08-15 17:20:00|15432|15430.2|15438.6|15436.8|15439.7|15437.9|15430.6|15428.8|0
1755278700000|2025-08-15 17:25:00|15438.4|15436.6|15447.6|15445.8|15450.1|15448.3|15435.3|15433.5|0
1755279000000|2025-08-15 17:30:00|15447.8|15446|15457.8|15456|15462.2|15460.4|15447.8|15446|0
1755279300000|2025-08-15 17:35:00|15457.4|15455.6|15448.6|15446.8|15457.4|15455.6|15446.4|15444.6|0
1755279600000|2025-08-15 17:40:00|15448.3|15446.5|15446.7|15444.9|15452.7|15450.9|15445.5|15443.7|0
1755279900000|2025-08-15 17:45:00|15446.6|15444.8|15440.4|15438.6|15446.6|15444.8|15437.4|15435.6|0
1755280200000|2025-08-15 17:50:00|15440.2|15438.4|15438.1|15436.3|15443.2|15441.4|15436.5|15434.7|0
1755280500000|2025-08-15 17:55:00|15438.2|15436.4|15465.8|15464|15465.8|15464|15438.2|15436.4|0
1755280800000|2025-08-15 18:00:00|15465.1|15463.3|15473.5|15471.7|15479.5|15477.7|15433|15431.2|0
1755281100000|2025-08-15 18:05:00|15473.7|15471.9|15468.2|15466.4|15473.7|15471.9|15458.4|15456.6|0
1755281400000|2025-08-15 18:10:00|15468|15466.2|15461.5|15459.7|15471.5|15469.7|15460.4|15458.6|0
1755281700000|2025-08-15 18:15:00|15461.1|15459.3|15456.7|15454.9|15461.1|15459.3|15453.5|15451.7|0
1755282000000|2025-08-15 18:20:00|15456.6|15454.8|15455.7|15453.9|15458.3|15456.5|15449.8|15448|0
1755282300000|2025-08-15 18:25:00|15455.6|15453.8|15468.4|15466.6|15470.3|15468.5|15454|15452.2|0
1755282600000|2025-08-15 18:30:00|15468.7|15466.9|15467.7|15465.9|15470.3|15468.5|15462.9|15461.1|0
1755282900000|2025-08-15 18:35:00|15467.2|15465.4|15461.2|15459.4|15468|15466.2|15460.5|15458.7|0
1755283200000|2025-08-15 18:40:00|15461.5|15459.7|15455.7|15453.9|15463|15461.2|15455.1|15453.3|0
1755283500000|2025-08-15 18:45:00|15455.3|15453.5|15451.2|15449.4|15460.1|15458.3|15448.8|15447|0
1755283800000|2025-08-15 18:50:00|15450.9|15449.1|15463.8|15462|15465.1|15463.3|15450.8|15449|0
1755284100000|2025-08-15 18:55:00|15463.9|15462.1|15462|15460.2|15467.8|15466|15451.3|15449.5|0
1755284400000|2025-08-15 19:00:00|15461.7|15459.9|15449.1|15447.3|15461.8|15460|15441.2|15439.4|0
1755284700000|2025-08-15 19:05:00|15448.8|15447|15458.5|15456.7|15458.7|15456.9|15445.7|15443.9|0
1755285000000|2025-08-15 19:10:00|15458.7|15456.9|15463.8|15462|15465.3|15463.5|15458.7|15456.9|0
1755285300000|2025-08-15 19:15:00|15463.3|15461.5|15462.5|15460.7|15465.4|15463.6|15452.9|15451.1|0
1755285600000|2025-08-15 19:20:00|15462.7|15460.9|15466.2|15464.4|15470.1|15468.3|15462.4|15460.6|0
1755285900000|2025-08-15 19:25:00|15465.9|15464.1|15466.1|15464.3|15470.2|15468.4|15463.3|15461.5|0
1755286200000|2025-08-15 19:30:00|15466.5|15464.7|15465.6|15463.8|15470.1|15468.3|15462|15460.2|0
1755286500000|2025-08-15 19:35:00|15465.8|15464|15466.6|15464.8|15471.9|15470.1|15464.7|15462.9|0
1755286800000|2025-08-15 19:40:00|15467|15465.2|15475.8|15474|15480|15478.2|15467|15465.2|0
1755287100000|2025-08-15 19:45:00|15476|15474.2|15475|15473.2|15478.3|15476.5|15473.6|15471.8|0
1755287400000|2025-08-15 19:50:00|15477.6|15475.8|15462.9|15461.1|15477.6|15475.8|15460.6|15458.8|0
1755287700000|2025-08-15 19:55:00|15460.3|15458.5|15460.1|15458.3|15462.4|15460.6|15450.1|15448.3|0
1755288000000|2025-08-15 20:00:00|15460.7|15457.7|15437|15434|15460.7|15457.7|15434.5|15431.5|0
1755288300000|2025-08-15 20:05:00|15437.5|15434.5|15440.7|15437.7|15441|15438|15437.3|15434.3|0
1755288600000|2025-08-15 20:10:00|15440.4|15437.4|15443.4|15440.4|15443.7|15440.7|15439|15436|0
1755288900000|2025-08-15 20:15:00|15443.3|15440.3|15444.8|15441.8|15445.5|15442.5|15442.6|15439.6|0
1755289200000|2025-08-15 20:20:00|15444.9|15441.9|15443.3|15440.3|15447.2|15444.2|15441.3|15438.3|0
1755289500000|2025-08-15 20:25:00|15443.1|15440.1|15443.2|15440.2|15444.8|15441.8|15441.8|15438.8|0
1755289800000|2025-08-15 20:30:00|15443.3|15440.3|15440.5|15437.5|15443.3|15440.3|15439.5|15436.5|0
1755290100000|2025-08-15 20:35:00|15440.1|15437.1|15442.3|15439.3|15442.3|15439.3|15439.6|15436.6|0
1755290400000|2025-08-15 20:40:00|15442.2|15439.2|15441.7|15438.7|15443|15440|15441.3|15438.3|0
1755290700000|2025-08-15 20:45:00|15441.3|15438.3|15440.7|15437.7|15441.5|15438.5|15440.4|15437.4|0
1755291000000|2025-08-15 20:50:00|15440.8|15437.8|15442.2|15439.2|15443.7|15440.7|15440.7|15437.7|0
1755291300000|2025-08-15 20:55:00|15442.7|15439.7|15441.4|15438.4|15442.9|15439.9|15441.4|15438.4|0
1755468000000|2025-08-17 22:00:00|15461.3|15456.3|15463.5|15458.5|15465|15460|15459.1|15454.1|0
1755468300000|2025-08-17 22:05:00|15463.3|15458.3|15473.9|15468.9|15475.8|15470.8|15463.3|15458.3|0
1755468600000|2025-08-17 22:10:00|15473.8|15468.8|15476.1|15471.1|15478.1|15473.1|15473.8|15468.8|0
1755468900000|2025-08-17 22:15:00|15476.2|15471.2|15473.1|15468.1|15480.8|15475.8|15470.5|15465.5|0
1755469200000|2025-08-17 22:20:00|15473.6|15468.6|15477.1|15472.1|15477.4|15472.4|15471.5|15466.5|0
1755469500000|2025-08-17 22:25:00|15477.3|15472.3|15478.3|15473.3|15480.3|15475.3|15476.5|15471.5|0
1755469800000|2025-08-17 22:30:00|15478.5|15473.5|15480.5|15475.5|15480.6|15475.6|15476.9|15471.9|0
1755470100000|2025-08-17 22:35:00|15480.7|15475.7|15479.1|15474.1|15481.6|15476.6|15477.6|15472.6|0
1755470400000|2025-08-17 22:40:00|15479|15474|15480.9|15475.9|15481.4|15476.4|15478.1|15473.1|0
1755470700000|2025-08-17 22:45:00|15481|15476|15481.4|15476.4|15481.7|15476.7|15478.9|15473.9|0
1755471000000|2025-08-17 22:50:00|15481.2|15476.2|15481.3|15476.3|15483.9|15478.9|15479.8|15474.8|0
1755471300000|2025-08-17 22:55:00|15481.4|15476.4|15480.7|15475.7|15481.5|15476.5|15479.4|15474.4|0
1755471600000|2025-08-17 23:00:00|15480.4|15475.4|15478.4|15473.4|15481.9|15476.9|15477.5|15472.5|0
1755471900000|2025-08-17 23:05:00|15478|15473|15480.2|15475.2|15480.2|15475.2|15475.5|15470.5|0
1755472200000|2025-08-17 23:10:00|15480.1|15475.1|15479.1|15474.1|15481.9|15476.9|15478.7|15473.7|0
1755472500000|2025-08-17 23:15:00|15479|15474|15480.6|15475.6|15480.9|15475.9|15478.7|15473.7|0
1755472800000|2025-08-17 23:20:00|15480.7|15475.7|15477.8|15472.8|15480.8|15475.8|15477.4|15472.4|0
1755473100000|2025-08-17 23:25:00|15477.9|15472.9|15478.7|15473.7|15479.8|15474.8|15477.1|15472.1|0
1755473400000|2025-08-17 23:30:00|15478.8|15473.8|15481.3|15476.3|15483.6|15478.6|15478.7|15473.7|0
1755473700000|2025-08-17 23:35:00|15481.5|15476.5|15482.4|15477.4|15484|15479|15480.8|15475.8|0
1755474000000|2025-08-17 23:40:00|15482.3|15477.3|15487.7|15482.7|15488.9|15483.9|15482.3|15477.3|0
1755474300000|2025-08-17 23:45:00|15487.6|15482.6|15478.3|15473.3|15488.2|15483.2|15478.2|15473.2|0
1755474600000|2025-08-17 23:50:00|15478.4|15473.4|15480.1|15475.1|15481.1|15476.1|15477.3|15472.3|0
1755474900000|2025-08-17 23:55:00|15480.2|15475.2|15482.5|15477.5|15482.9|15477.9|15478.7|15473.7|0
1755475200000|2025-08-18 00:00:00|15481.7|15476.7|15485.4|15480.4|15486.1|15481.1|15478.8|15473.8|0
1755475500000|2025-08-18 00:05:00|15486.8|15481.8|15492.1|15487.1|15492.4|15487.4|15484.2|15479.2|0
1755475800000|2025-08-18 00:10:00|15492|15487|15492.5|15487.5|15493.3|15488.3|15490.7|15485.7|0
1755476100000|2025-08-18 00:15:00|15492.4|15487.4|15487.5|15482.5|15492.5|15487.5|15487.5|15482.5|0
1755476400000|2025-08-18 00:20:00|15487.4|15482.4|15487|15482|15489.8|15484.8|15486.8|15481.8|0
1755476700000|2025-08-18 00:25:00|15487.1|15482.1|15489.4|15484.4|15490.2|15485.2|15487|15482|0
1755477000000|2025-08-18 00:30:00|15489.2|15484.2|15488.6|15483.6|15490.5|15485.5|15487.8|15482.8|0
1755477300000|2025-08-18 00:35:00|15488.7|15483.7|15490.5|15485.5|15492.3|15487.3|15488.7|15483.7|0
1755477600000|2025-08-18 00:40:00|15490.4|15485.4|15489.9|15484.9|15492.6|15487.6|15489.6|15484.6|0
1755477900000|2025-08-18 00:45:00|15490.1|15485.1|15488.6|15483.6|15490.5|15485.5|15486.6|15481.6|0
1755478200000|2025-08-18 00:50:00|15488.5|15483.5|15488.8|15483.8|15490|15485|15486.4|15481.4|0
1755478500000|2025-08-18 00:55:00|15488.7|15483.7|15486.9|15481.9|15489|15484|15484.5|15479.5|0
1755478800000|2025-08-18 01:00:00|15486.5|15481.5|15487.7|15482.7|15489|15484|15485.3|15480.3|0
1755479100000|2025-08-18 01:05:00|15487.6|15482.6|15487.5|15482.5|15489.7|15484.7|15487|15482|0
1755479400000|2025-08-18 01:10:00|15487.6|15482.6|15490.6|15485.6|15490.6|15485.6|15487.6|15482.6|0
1755479700000|2025-08-18 01:15:00|15490.8|15485.8|15489.8|15484.8|15492.5|15487.5|15489.6|15484.6|0
1755480000000|2025-08-18 01:20:00|15489.9|15484.9|15492|15487|15492.6|15487.6|15489.6|15484.6|0
1755480300000|2025-08-18 01:25:00|15491.7|15486.7|15496.5|15491.5|15497.9|15492.9|15491.3|15486.3|0
1755480600000|2025-08-18 01:30:00|15496.6|15491.6|15498.1|15493.1|15498.6|15493.6|15495.9|15490.9|0
1755480900000|2025-08-18 01:35:00|15498.2|15493.2|15498.9|15493.9|15499|15494|15497.3|15492.3|0
1755481200000|2025-08-18 01:40:00|15499|15494|15499.2|15494.2|15500|15495|15497.9|15492.9|0
1755481500000|2025-08-18 01:45:00|15499.3|15494.3|15500.8|15495.8|15501.1|15496.1|15498.7|15493.7|0
1755481800000|2025-08-18 01:50:00|15500.9|15495.9|15502.1|15497.1|15502.4|15497.4|15500|15495|0
1755482100000|2025-08-18 01:55:00|15502.2|15497.2|15503.8|15498.8|15503.8|15498.8|15500.6|15495.6|0
1755482400000|2025-08-18 02:00:00|15503.6|15498.6|15501.7|15496.7|15504|15499|15500|15495|0
1755482700000|2025-08-18 02:05:00|15501.5|15496.5|15501.1|15496.1|15502.1|15497.1|15499.6|15494.6|0
1755483000000|2025-08-18 02:10:00|15501|15496|15501.8|15496.8|15502|15497|15500.3|15495.3|0
1755483300000|2025-08-18 02:15:00|15501.7|15496.7|15500.8|15495.8|15502.7|15497.7|15500.7|15495.7|0
1755483600000|2025-08-18 02:20:00|15500.9|15495.9|15495.4|15490.4|15501.3|15496.3|15493.9|15488.9|0
1755483900000|2025-08-18 02:25:00|15495.3|15490.3|15499|15494|15501.2|15496.2|15495.1|15490.1|0
1755484200000|2025-08-18 02:30:00|15499.1|15494.1|15500.2|15495.2|15500.2|15495.2|15498.4|15493.4|0
1755484500000|2025-08-18 02:35:00|15500|15495|15500.7|15495.7|15501.3|15496.3|15499.4|15494.4|0
1755484800000|2025-08-18 02:40:00|15500.8|15495.8|15499.5|15494.5|15501.8|15496.8|15498.3|15493.3|0
1755485100000|2025-08-18 02:45:00|15499.6|15494.6|15498.9|15493.9|15500.9|15495.9|15498.8|15493.8|0
1755485400000|2025-08-18 02:50:00|15499.2|15494.2|15499.5|15494.5|15500|15495|15498.2|15493.2|0
1755485700000|2025-08-18 02:55:00|15499.3|15494.3|15500.6|15495.6|15500.9|15495.9|15499.3|15494.3|0
1755486000000|2025-08-18 03:00:00|15500.5|15495.5|15500.6|15495.6|15501.2|15496.2|15499.7|15494.7|0
1755486300000|2025-08-18 03:05:00|15500.7|15495.7|15500.4|15495.4|15501.3|15496.3|15500.3|15495.3|0
1755486600000|2025-08-18 03:10:00|15500.3|15495.3|15501.6|15496.6|15502|15497|15500.2|15495.2|0
1755486900000|2025-08-18 03:15:00|15501.5|15496.5|15498.5|15493.5|15502.4|15497.4|15498.4|15493.4|0
1755487200000|2025-08-18 03:20:00|15498.4|15493.4|15497.6|15492.6|15498.6|15493.6|15496.5|15491.5|0
1755487500000|2025-08-18 03:25:00|15497.7|15492.7|15495.3|15490.3|15498.6|15493.6|15495.1|15490.1|0
1755487800000|2025-08-18 03:30:00|15495.4|15490.4|15489.5|15484.5|15495.6|15490.6|15489.4|15484.4|0
1755488100000|2025-08-18 03:35:00|15489.6|15484.6|15489|15484|15492|15487|15488.7|15483.7|0
1755488400000|2025-08-18 03:40:00|15489.1|15484.1|15487.3|15482.3|15489.2|15484.2|15486.3|15481.3|0
1755488700000|2025-08-18 03:45:00|15487.2|15482.2|15490.9|15485.9|15491.9|15486.9|15486.2|15481.2|0
1755489000000|2025-08-18 03:50:00|15490.5|15485.5|15488.7|15483.7|15490.8|15485.8|15488.5|15483.5|0
1755489300000|2025-08-18 03:55:00|15488.5|15483.5|15487.3|15482.3|15490.9|15485.9|15487.3|15482.3|0
1755489600000|2025-08-18 04:00:00|15487.1|15482.1|15487.5|15482.5|15488.5|15483.5|15485.7|15480.7|0
1755489900000|2025-08-18 04:05:00|15487.4|15482.4|15485.6|15480.6|15487.4|15482.4|15484.5|15479.5|0
1755490200000|2025-08-18 04:10:00|15485.7|15480.7|15480.4|15475.4|15485.9|15480.9|15478.9|15473.9|0
1755490500000|2025-08-18 04:15:00|15480.3|15475.3|15481|15476|15483.1|15478.1|15478.6|15473.6|0
1755490800000|2025-08-18 04:20:00|15481.1|15476.1|15483.8|15478.8|15484.6|15479.6|15480|15475|0
1755491100000|2025-08-18 04:25:00|15483.7|15478.7|15485.8|15480.8|15486.5|15481.5|15483.5|15478.5|0
1755491400000|2025-08-18 04:30:00|15485.7|15480.7|15486.7|15481.7|15486.8|15481.8|15485.2|15480.2|0
1755491700000|2025-08-18 04:35:00|15486.8|15481.8|15487.4|15482.4|15488.7|15483.7|15486.4|15481.4|0
1755492000000|2025-08-18 04:40:00|15487.3|15482.3|15484.1|15479.1|15487.7|15482.7|15483.5|15478.5|0
1755492300000|2025-08-18 04:45:00|15484|15479|15484.9|15479.9|15485.7|15480.7|15481.4|15476.4|0
1755492600000|2025-08-18 04:50:00|15485|15480|15484.8|15479.8|15485.5|15480.5|15483.8|15478.8|0
1755492900000|2025-08-18 04:55:00|15484.6|15479.6|15481.1|15476.1|15484.9|15479.9|15480.7|15475.7|0
1755493200000|2025-08-18 05:00:00|15481|15476|15482.3|15477.3|15483.4|15478.4|15481|15476|0
1755493500000|2025-08-18 05:05:00|15482|15477|15481.8|15476.8|15486.7|15481.7|15481.6|15476.6|0
1755493800000|2025-08-18 05:10:00|15481.7|15476.7|15480.8|15475.8|15482.8|15477.8|15479.9|15474.9|0
1755494100000|2025-08-18 05:15:00|15480.9|15475.9|15483.1|15478.1|15483.4|15478.4|15480.1|15475.1|0
1755494400000|2025-08-18 05:20:00|15483|15478|15477.1|15472.1|15483.9|15478.9|15477.1|15472.1|0
1755494700000|2025-08-18 05:25:00|15476.7|15471.7|15477.2|15472.2|15479.6|15474.6|15476|15471|0
1755495000000|2025-08-18 05:30:00|15477.7|15472.7|15478.4|15473.4|15479|15474|15477.1|15472.1|0
1755495300000|2025-08-18 05:35:00|15478.1|15473.1|15480.1|15475.1|15482.2|15477.2|15478.1|15473.1|0
1755495600000|2025-08-18 05:40:00|15480.9|15475.9|15480.4|15475.4|15482.7|15477.7|15479.7|15474.7|0
1755495900000|2025-08-18 05:45:00|15480.3|15475.3|15481.6|15476.6|15482.1|15477.1|15479.9|15474.9|0
1755496200000|2025-08-18 05:50:00|15481.4|15476.4|15482.9|15477.9|15483.5|15478.5|15480.9|15475.9|0
1755496500000|2025-08-18 05:55:00|15483|15478|15483.3|15478.3|15485.9|15480.9|15481.6|15476.6|0
1755496800000|2025-08-18 06:00:00|15482.9|15477.9|15477.1|15472.1|15484.5|15479.5|15476.3|15471.3|0
1755497100000|2025-08-18 06:05:00|15477|15472|15474.5|15469.5|15479.6|15474.6|15473.3|15468.3|0
1755497400000|2025-08-18 06:10:00|15474|15469|15466.4|15461.4|15474.1|15469.1|15466.4|15461.4|0
1755497700000|2025-08-18 06:15:00|15466.3|15461.3|15458.8|15453.8|15467.2|15462.2|15458.3|15453.3|0
1755498000000|2025-08-18 06:20:00|15458.9|15453.9|15455.2|15450.2|15459.9|15454.9|15454.3|15449.3|0
1755498300000|2025-08-18 06:25:00|15455.1|15450.1|15449.6|15444.6|15457.6|15452.6|15446.4|15441.4|0
1755498600000|2025-08-18 06:30:00|15449.3|15444.3|15461|15456|15461.8|15456.8|15448.2|15443.2|0
1755498900000|2025-08-18 06:35:00|15460.8|15455.8|15456.1|15451.1|15462.7|15457.7|15455.5|15450.5|0
1755499200000|2025-08-18 06:40:00|15456.2|15451.2|15435.6|15430.6|15457.8|15452.8|15427.3|15422.3|0
1755499500000|2025-08-18 06:45:00|15435.7|15430.7|15445.3|15440.3|15446.3|15441.3|15431.2|15426.2|0
1755499800000|2025-08-18 06:50:00|15445.2|15440.2|15439.7|15434.7|15449.5|15444.5|15438.5|15433.5|0
1755500100000|2025-08-18 06:55:00|15439.5|15434.5|15448.1|15443.1|15449.7|15444.7|15439.1|15434.1|0
1755500400000|2025-08-18 07:00:00|15447.8|15442.8|15457.4|15452.4|15457.5|15452.5|15447.2|15442.2|0
1755500700000|2025-08-18 07:05:00|15457.6|15452.6|15444.5|15439.5|15457.6|15452.6|15434|15429|0
1755501000000|2025-08-18 07:10:00|15444.7|15439.7|15444.8|15439.8|15449.4|15444.4|15439.8|15434.8|0
1755501300000|2025-08-18 07:15:00|15444.5|15439.5|15446.4|15441.4|15451.4|15446.4|15441.8|15436.8|0
1755501600000|2025-08-18 07:20:00|15446.3|15441.3|15453.7|15448.7|15456.6|15451.6|15442.4|15437.4|0
1755501900000|2025-08-18 07:25:00|15453.8|15448.8|15445.7|15440.7|15455.8|15450.8|15444.5|15439.5|0
1755502200000|2025-08-18 07:30:00|15445.8|15440.8|15434.5|15429.5|15446.5|15441.5|15432.6|15427.6|0
1755502500000|2025-08-18 07:35:00|15434.7|15429.7|15443.2|15438.2|15444.8|15439.8|15432.7|15427.7|0
1755502800000|2025-08-18 07:40:00|15443.3|15438.3|15447.2|15442.2|15450.1|15445.1|15442.4|15437.4|0
1755503100000|2025-08-18 07:45:00|15447.4|15442.4|15446.9|15441.9|15452.2|15447.2|15440.2|15435.2|0
1755503400000|2025-08-18 07:50:00|15446.8|15441.8|15449.5|15444.5|15451|15446|15444|15439|0
1755503700000|2025-08-18 07:55:00|15449.4|15444.4|15450.3|15445.3|15450.8|15445.8|15446.1|15441.1|0
1755504000000|2025-08-18 08:00:00|15450.1|15445.1|15445.3|15442.3|15479.8|15476.8|15445|15442|0
1755504300000|2025-08-18 08:05:00|15444.7|15441.7|15446.5|15443.5|15452.1|15449.1|15443.3|15440.3|0
1755504600000|2025-08-18 08:10:00|15445.6|15442.6|15427.2|15424.2|15445.8|15442.8|15424.9|15421.9|0
1755504900000|2025-08-18 08:15:00|15427.6|15424.6|15424.3|15421.3|15428.1|15425.1|15420.8|15417.8|0
1755505200000|2025-08-18 08:20:00|15424.5|15421.5|15421.8|15418.8|15426|15423|15420.8|15417.8|0
1755505500000|2025-08-18 08:25:00|15422.4|15419.4|15414.6|15411.6|15423.2|15420.2|15410.8|15407.8|0
1755505800000|2025-08-18 08:30:00|15413.8|15410.8|15423|15420|15423.6|15420.6|15413.8|15410.8|0
1755506100000|2025-08-18 08:35:00|15422.5|15419.5|15426.9|15423.9|15431.9|15428.9|15421.8|15418.8|0
1755506400000|2025-08-18 08:40:00|15427|15424|15432|15429|15435.6|15432.6|15427|15424|0
1755506700000|2025-08-18 08:45:00|15431|15428|15429.8|15426.8|15431|15428|15428.4|15425.4|0
1755507000000|2025-08-18 08:50:00|15429.7|15426.7|15427.8|15424.8|15432.1|15429.1|15426.8|15423.8|0
1755507300000|2025-08-18 08:55:00|15427.9|15424.9|15426.4|15423.4|15428.7|15425.7|15426.4|15423.4|0
1755507600000|2025-08-18 09:00:00|15426.2|15423.2|15418.7|15415.7|15426.4|15423.4|15418|15415|0
1755507900000|2025-08-18 09:05:00|15418.5|15415.5|15418.5|15415.5|15418.6|15415.6|15416.2|15413.2|0
1755508200000|2025-08-18 09:10:00|15418.8|15415.8|15416.8|15413.8|15420.8|15417.8|15416|15413|0
1755508500000|2025-08-18 09:15:00|15416.4|15413.4|15413.9|15410.9|15416.6|15413.6|15413.3|15410.3|0
1755508800000|2025-08-18 09:20:00|15413.8|15410.8|15406.5|15403.5|15414.1|15411.1|15406.3|15403.3|0
1755509100000|2025-08-18 09:25:00|15407.3|15404.3|15408.5|15405.5|15408.6|15405.6|15403.8|15400.8|0
1755509400000|2025-08-18 09:30:00|15408.4|15405.4|15409.2|15406.2|15409.4|15406.4|15407.3|15404.3|0
1755509700000|2025-08-18 09:35:00|15406.9|15403.9|15409.4|15406.4|15410.2|15407.2|15406.9|15403.9|0
1755510000000|2025-08-18 09:40:00|15409.6|15406.6|15408.2|15405.2|15410.6|15407.6|15408.1|15405.1|0
1755510300000|2025-08-18 09:45:00|15408.3|15405.3|15404.1|15401.1|15408.3|15405.3|15403.3|15400.3|0
1755510600000|2025-08-18 09:50:00|15404.3|15401.3|15401.4|15398.4|15406.5|15403.5|15401.1|15398.1|0
1755510900000|2025-08-18 09:55:00|15402.5|15399.5|15401.2|15398.2|15404.5|15401.5|15399.8|15396.8|0
1755511200000|2025-08-18 10:00:00|15401.1|15398.1|15410.3|15407.3|15410.3|15407.3|15400.6|15397.6|0
1755511500000|2025-08-18 10:05:00|15410.1|15407.1|15413.6|15410.6|15417.2|15414.2|15409.9|15406.9|0
1755511800000|2025-08-18 10:10:00|15413.5|15410.5|15412.7|15409.7|15415.7|15412.7|15411.3|15408.3|0
1755512100000|2025-08-18 10:15:00|15412.6|15409.6|15410.2|15407.2|15413.9|15410.9|15407.5|15404.5|0
1755512400000|2025-08-18 10:20:00|15410.1|15407.1|15413.2|15410.2|15413.3|15410.3|15410.1|15407.1|0
1755512700000|2025-08-18 10:25:00|15413.4|15410.4|15413.6|15410.6|15415.5|15412.5|15412.6|15409.6|0
1755513000000|2025-08-18 10:30:00|15413.7|15410.7|15416.5|15413.5|15416.5|15413.5|15413.1|15410.1|0
1755513300000|2025-08-18 10:35:00|15416.4|15413.4|15417.5|15414.5|15417.5|15414.5|15414.5|15411.5|0
1755513600000|2025-08-18 10:40:00|15417.6|15414.6|15423.6|15420.6|15424.1|15421.1|15417.6|15414.6|0
1755513900000|2025-08-18 10:45:00|15423.5|15420.5|15423.1|15420.1|15424.6|15421.6|15421.7|15418.7|0
1755514200000|2025-08-18 10:50:00|15423|15420|15427.3|15424.3|15427.3|15424.3|15423|15420|0
1755514500000|2025-08-18 10:55:00|15427.4|15424.4|15426.8|15423.8|15428.8|15425.8|15425.8|15422.8|0
1755514800000|2025-08-18 11:00:00|15433.5|15430.5|15430.3|15427.3|15434.3|15431.3|15427.4|15424.4|0
1755515100000|2025-08-18 11:05:00|15430|15427|15428.9|15425.9|15433.4|15430.4|15428|15425|0
1755515400000|2025-08-18 11:10:00|15429|15426|15424.7|15421.7|15429.8|15426.8|15424.7|15421.7|0
1755515700000|2025-08-18 11:15:00|15424.6|15421.6|15420.1|15417.1|15425.5|15422.5|15419.9|15416.9|0
1755516000000|2025-08-18 11:20:00|15420.3|15417.3|15418.3|15415.3|15422.7|15419.7|15418.1|15415.1|0
1755516300000|2025-08-18 11:25:00|15418.1|15415.1|15418.4|15415.4|15419.4|15416.4|15417.5|15414.5|0
1755516600000|2025-08-18 11:30:00|15418.3|15415.3|15411.6|15408.6|15418.4|15415.4|15411.6|15408.6|0
1755516900000|2025-08-18 11:35:00|15410.7|15407.7|15410|15407|15413.9|15410.9|15408.4|15405.4|0
1755517200000|2025-08-18 11:40:00|15410.3|15407.3|15411.8|15408.8|15413.6|15410.6|15410|15407|0
1755517500000|2025-08-18 11:45:00|15411.7|15408.7|15413.1|15410.1|15415.5|15412.5|15411.7|15408.7|0
1755517800000|2025-08-18 11:50:00|15413|15410|15411.9|15408.9|15413.6|15410.6|15409.6|15406.6|0
1755518100000|2025-08-18 11:55:00|15412.1|15409.1|15418.2|15415.2|15418.6|15415.6|15410.9|15407.9|0
1755518400000|2025-08-18 12:00:00|15417.8|15414.8|15409.8|15406.8|15419.4|15416.4|15409.7|15406.7|0
1755518700000|2025-08-18 12:05:00|15409.5|15406.5|15407.5|15404.5|15409.7|15406.7|15405.3|15402.3|0
1755519000000|2025-08-18 12:10:00|15407.4|15404.4|15408.4|15405.4|15410.5|15407.5|15407.3|15404.3|0
1755519300000|2025-08-18 12:15:00|15408.5|15405.5|15410|15407|15410.1|15407.1|15408.5|15405.5|0
1755519600000|2025-08-18 12:20:00|15410.1|15407.1|15411.9|15408.9|15412.7|15409.7|15409.4|15406.4|0
1755519900000|2025-08-18 12:25:00|15411.7|15408.7|15414.1|15411.1|15414.4|15411.4|15409.9|15406.9|0
1755520200000|2025-08-18 12:30:00|15413.5|15410.5|15408.4|15405.4|15413.7|15410.7|15408|15405|0
1755520500000|2025-08-18 12:35:00|15408|15405|15410.8|15407.8|15411.5|15408.5|15407.1|15404.1|0
1755520800000|2025-08-18 12:40:00|15410.7|15407.7|15412.1|15409.1|15416.5|15413.5|15410.1|15407.1|0
1755521100000|2025-08-18 12:45:00|15412.3|15409.3|15412|15409|15414.1|15411.1|15411.6|15408.6|0
1755521400000|2025-08-18 12:50:00|15411.7|15408.7|15416.5|15413.5|15417|15414|15411.7|15408.7|0
1755521700000|2025-08-18 12:55:00|15417.1|15414.1|15418.3|15415.3|15419|15416|15416.3|15413.3|0
1755522000000|2025-08-18 13:00:00|15418.4|15415.4|15424.8|15421.8|15425.6|15422.6|15417.4|15414.4|0
1755522300000|2025-08-18 13:05:00|15424.7|15421.7|15425|15422|15426.6|15423.6|15424.2|15421.2|0
1755522600000|2025-08-18 13:10:00|15425.2|15422.2|15414.4|15411.4|15425.2|15422.2|15414|15411|0
1755522900000|2025-08-18 13:15:00|15414.2|15411.2|15417.7|15414.7|15418.8|15415.8|15413.9|15410.9|0
1755523200000|2025-08-18 13:20:00|15417.9|15414.9|15417.7|15414.7|15420.4|15417.4|15417.4|15414.4|0
1755523500000|2025-08-18 13:25:00|15409.8|15406.8|15407.1|15404.1|15421.5|15418.5|15401.4|15398.4|0
1755523800000|2025-08-18 13:30:00|15412.1|15409.1|15443.5|15441.7|15444.8|15443|15401.9|15400.1|0
1755524100000|2025-08-18 13:35:00|15444.4|15442.6|15420.5|15418.7|15445.4|15443.6|15409.9|15408.1|0
1755524400000|2025-08-18 13:40:00|15419.4|15417.6|15390.6|15388.8|15425|15423.2|15387.3|15385.5|0
1755524700000|2025-08-18 13:45:00|15389|15387.2|15397.6|15395.8|15404.2|15402.4|15385.5|15383.7|0
1755525000000|2025-08-18 13:50:00|15397.5|15395.7|15379.2|15377.4|15398.8|15397|15368.3|15366.5|0
1755525300000|2025-08-18 13:55:00|15379.3|15377.5|15374.2|15372.4|15391.2|15389.4|15368.3|15366.5|0
1755525600000|2025-08-18 14:00:00|15376.1|15374.3|15409|15407.2|15413|15411.2|15376.1|15374.3|0
1755525900000|2025-08-18 14:05:00|15410.1|15408.3|15403.6|15401.8|15422.5|15420.7|15402.6|15400.8|0
1755526200000|2025-08-18 14:10:00|15401.5|15399.7|15402.9|15401.1|15408.7|15406.9|15392|15390.2|0
1755526500000|2025-08-18 14:15:00|15403.3|15401.5|15407.5|15405.7|15418.3|15416.5|15397|15395.2|0
1755526800000|2025-08-18 14:20:00|15407.3|15405.5|15445.8|15444|15445.9|15444.1|15407.3|15405.5|0
1755527100000|2025-08-18 14:25:00|15445.9|15444.1|15420.6|15418.8|15451.1|15449.3|15420|15418.2|0
1755527400000|2025-08-18 14:30:00|15413.3|15411.5|15415.1|15413.3|15422.8|15421|15402.9|15401.1|0
1755527700000|2025-08-18 14:35:00|15415|15413.2|15401|15399.2|15420.8|15419|15400.4|15398.6|0
1755528000000|2025-08-18 14:40:00|15400.8|15399|15386.7|15384.9|15410.6|15408.8|15386.7|15384.9|0
1755528300000|2025-08-18 14:45:00|15386.3|15384.5|15382.6|15380.8|15387.5|15385.7|15364.8|15363|0
1755528600000|2025-08-18 14:50:00|15382.8|15381|15402.9|15401.1|15407.6|15405.8|15382.4|15380.6|0
1755528900000|2025-08-18 14:55:00|15403.4|15401.6|15414.3|15412.5|15414.5|15412.7|15401.5|15399.7|0
1755529200000|2025-08-18 15:00:00|15413|15411.2|15410.3|15408.5|15418.2|15416.4|15408.2|15406.4|0
1755529500000|2025-08-18 15:05:00|15409.7|15407.9|15420|15418.2|15420.9|15419.1|15403.6|15401.8|0
1755529800000|2025-08-18 15:10:00|15419.2|15417.4|15408.7|15406.9|15419.6|15417.8|15408.1|15406.3|0
1755530100000|2025-08-18 15:15:00|15408.8|15407|15394.4|15392.6|15410.3|15408.5|15392|15390.2|0
1755530400000|2025-08-18 15:20:00|15394.1|15392.3|15397.1|15395.3|15402.6|15400.8|15393|15391.2|0
1755530700000|2025-08-18 15:25:00|15397.2|15395.4|15377.6|15375.8|15397.2|15395.4|15375.5|15373.7|0
1755531000000|2025-08-18 15:30:00|15377.8|15376|15374.3|15372.5|15379.6|15377.8|15369.8|15368|0
1755531300000|2025-08-18 15:35:00|15373.3|15371.5|15380.2|15378.4|15384.3|15382.5|15365.9|15364.1|0
1755531600000|2025-08-18 15:40:00|15380.3|15378.5|15376.6|15374.8|15383.1|15381.3|15374.5|15372.7|0
1755531900000|2025-08-18 15:45:00|15376.8|15375|15388.5|15386.7|15388.8|15387|15376.4|15374.6|0
1755532200000|2025-08-18 15:50:00|15388.6|15386.8|15386.2|15384.4|15391.6|15389.8|15381.2|15379.4|0
1755532500000|2025-08-18 15:55:00|15385.7|15383.9|15384.7|15382.9|15386.8|15385|15379.1|15377.3|0
1755532800000|2025-08-18 16:00:00|15384.2|15382.4|15389.9|15388.1|15392.8|15391|15383.9|15382.1|0
1755533100000|2025-08-18 16:05:00|15390|15388.2|15391.6|15389.8|15394.8|15393|15383.9|15382.1|0
1755533400000|2025-08-18 16:10:00|15390.9|15389.1|15383.8|15382|15397.2|15395.4|15381.9|15380.1|0
1755533700000|2025-08-18 16:15:00|15383.6|15381.8|15395.8|15394|15396|15394.2|15382.7|15380.9|0
1755534000000|2025-08-18 16:20:00|15395.7|15393.9|15397.2|15395.4|15401.8|15400|15394.7|15392.9|0
1755534300000|2025-08-18 16:25:00|15397.1|15395.3|15394.3|15392.5|15397.7|15395.9|15391.5|15389.7|0
1755534600000|2025-08-18 16:30:00|15394.4|15392.6|15393.3|15391.5|15403.1|15401.3|15392.5|15390.7|0
1755534900000|2025-08-18 16:35:00|15393.1|15391.3|15376.4|15374.6|15394.1|15392.3|15375.1|15373.3|0
1755535200000|2025-08-18 16:40:00|15376.5|15374.7|15377.1|15375.3|15385.5|15383.7|15375.1|15373.3|0
1755535500000|2025-08-18 16:45:00|15376.9|15375.1|15368.8|15367|15378|15376.2|15361.3|15359.5|0
1755535800000|2025-08-18 16:50:00|15368.6|15366.8|15371.9|15370.1|15378.1|15376.3|15365.5|15363.7|0
1755536100000|2025-08-18 16:55:00|15371.8|15370|15367.7|15365.9|15374.3|15372.5|15366.1|15364.3|0
1755536400000|2025-08-18 17:00:00|15368|15366.2|15382.7|15380.9|15383.5|15381.7|15367.2|15365.4|0
1755536700000|2025-08-18 17:05:00|15382.8|15381|15386|15384.2|15387.9|15386.1|15379.2|15377.4|0
1755537000000|2025-08-18 17:10:00|15385.1|15383.3|15390.4|15388.6|15391.5|15389.7|15384.3|15382.5|0
1755537300000|2025-08-18 17:15:00|15390.9|15389.1|15394|15392.2|15395.2|15393.4|15388.1|15386.3|0
1755537600000|2025-08-18 17:20:00|15394.1|15392.3|15393.2|15391.4|15395.5|15393.7|15390.3|15388.5|0
1755537900000|2025-08-18 17:25:00|15393.1|15391.3|15400.4|15398.6|15400.9|15399.1|15392.7|15390.9|0
1755538200000|2025-08-18 17:30:00|15400.5|15398.7|15413.9|15412.1|15420.4|15418.6|15400.5|15398.7|0
1755538500000|2025-08-18 17:35:00|15413.5|15411.7|15399.6|15397.8|15416.1|15414.3|15399.2|15397.4|0
1755538800000|2025-08-18 17:40:00|15398.6|15396.8|15397.5|15395.7|15402.2|15400.4|15393.4|15391.6|0
1755539100000|2025-08-18 17:45:00|15397.3|15395.5|15398.9|15397.1|15399.8|15398|15394.7|15392.9|0
1755539400000|2025-08-18 17:50:00|15398.5|15396.7|15405.6|15403.8|15406.4|15404.6|15398.2|15396.4|0
1755539700000|2025-08-18 17:55:00|15405.4|15403.6|15405|15403.2|15407.4|15405.6|15401.7|15399.9|0
1755540000000|2025-08-18 18:00:00|15404.8|15403|15411.4|15409.6|15411.7|15409.9|15400.3|15398.5|0
1755540300000|2025-08-18 18:05:00|15411.6|15409.8|15416.4|15414.6|15418.3|15416.5|15411.3|15409.5|0
1755540600000|2025-08-18 18:10:00|15416.3|15414.5|15413.6|15411.8|15422.2|15420.4|15413|15411.2|0
1755540900000|2025-08-18 18:15:00|15413.8|15412|15416.4|15414.6|15417.7|15415.9|15411.8|15410|0
1755541200000|2025-08-18 18:20:00|15416.1|15414.3|15421.1|15419.3|15421.1|15419.3|15413.5|15411.7|0
1755541500000|2025-08-18 18:25:00|15421.4|15419.6|15417.4|15415.6|15426.3|15424.5|15416|15414.2|0
1755541800000|2025-08-18 18:30:00|15417.3|15415.5|15420.6|15418.8|15423.5|15421.7|15416|15414.2|0
1755542100000|2025-08-18 18:35:00|15420.5|15418.7|15424.1|15422.3|15425.3|15423.5|15420|15418.2|0
1755542400000|2025-08-18 18:40:00|15424|15422.2|15429.8|15428|15431|15429.2|15419.5|15417.7|0
1755542700000|2025-08-18 18:45:00|15429.9|15428.1|15431.7|15429.9|15432.7|15430.9|15425.8|15424|0
1755543000000|2025-08-18 18:50:00|15431.6|15429.8|15438.1|15436.3|15438.7|15436.9|15431.3|15429.5|0
1755543300000|2025-08-18 18:55:00|15438.6|15436.8|15441.7|15439.9|15443.5|15441.7|15438.5|15436.7|0
1755543600000|2025-08-18 19:00:00|15441.8|15440|15456.4|15454.6|15456.4|15454.6|15441.7|15439.9|0
1755543900000|2025-08-18 19:05:00|15456.8|15455|15454.4|15452.6|15460.7|15458.9|15453.2|15451.4|0
1755544200000|2025-08-18 19:10:00|15454.9|15453.1|15446.5|15444.7|15455.3|15453.5|15445.7|15443.9|0
1755544500000|2025-08-18 19:15:00|15444.7|15442.9|15450.5|15448.7|15454|15452.2|15444|15442.2|0
1755544800000|2025-08-18 19:20:00|15451.2|15449.4|15442.1|15440.3|15451.9|15450.1|15442|15440.2|0
1755545100000|2025-08-18 19:25:00|15442.2|15440.4|15443.3|15441.5|15443.7|15441.9|15438.3|15436.5|0
1755545400000|2025-08-18 19:30:00|15443.1|15441.3|15440|15438.2|15443.1|15441.3|15437.7|15435.9|0
1755545700000|2025-08-18 19:35:00|15440.2|15438.4|15443.4|15441.6|15450.5|15448.7|15439.6|15437.8|0
1755546000000|2025-08-18 19:40:00|15443.5|15441.7|15447.8|15446|15449|15447.2|15442.9|15441.1|0
1755546300000|2025-08-18 19:45:00|15447.4|15445.6|15454.7|15452.9|15458.2|15456.4|15447.4|15445.6|0
1755546600000|2025-08-18 19:50:00|15458|15456.2|15465.2|15463.4|15465.2|15463.4|15448.7|15446.9|0
1755546900000|2025-08-18 19:55:00|15462.2|15460.4|15458.5|15456.7|15468.1|15466.3|15454.7|15452.9|0
1755547200000|2025-08-18 20:00:00|15458.3|15455.3|15432.3|15429.3|15458.3|15455.3|15428.8|15425.8|0
1755547500000|2025-08-18 20:05:00|15432.2|15429.2|15456.1|15453.1|15457.7|15454.7|15431.7|15428.7|0
1755547800000|2025-08-18 20:10:00|15456.2|15453.2|15456|15453|15456.2|15453.2|15452.6|15449.6|0
1755548100000|2025-08-18 20:15:00|15455.9|15452.9|15450.1|15447.1|15458.5|15455.5|15448.9|15445.9|0
1755548400000|2025-08-18 20:20:00|15450|15447|15448.3|15445.3|15450.3|15447.3|15447.9|15444.9|0
1755548700000|2025-08-18 20:25:00|15449|15446|15453|15450|15453.5|15450.5|15446.9|15443.9|0
1755549000000|2025-08-18 20:30:00|15452.9|15449.9|15452.3|15449.3|15452.9|15449.9|15449|15446|0
1755549300000|2025-08-18 20:35:00|15452.2|15449.2|15451|15448|15453.9|15450.9|15450.3|15447.3|0
1755549600000|2025-08-18 20:40:00|15451.1|15448.1|15452.7|15449.7|15452.9|15449.9|15450.4|15447.4|0
1755549900000|2025-08-18 20:45:00|15452.4|15449.4|15452.6|15449.6|15453.8|15450.8|15450.4|15447.4|0
1755550200000|2025-08-18 20:50:00|15452.7|15449.7|15454.6|15451.6|15454.6|15451.6|15452.4|15449.4|0
1755550500000|2025-08-18 20:55:00|15454.3|15451.3|15454.2|15451.2|15456.5|15453.5|15454.2|15451.2|0
1755550800000|2025-08-18 21:00:00|15453.7|15450.7|15458|15455|15458.3|15455.3|15453.6|15450.6|0
1755551100000|2025-08-18 21:05:00|15458.1|15455.1|15455.5|15452.5|15458.9|15455.9|15455.5|15452.5|0
1755551400000|2025-08-18 21:10:00|15455.4|15452.4|15455.3|15452.3|15455.9|15452.9|15454.5|15451.5|0
1755551700000|2025-08-18 21:15:00|15455.4|15452.4|15455.3|15452.3|15455.5|15452.5|15454.2|15451.2|0
1755552000000|2025-08-18 21:20:00|15455.7|15452.7|15456.5|15453.5|15457|15454|15455.6|15452.6|0
1755552300000|2025-08-18 21:25:00|15456.1|15453.1|15456.2|15453.2|15456.2|15453.2|15455.5|15452.5|0
1755552600000|2025-08-18 21:30:00|15456.3|15453.3|15458.5|15455.5|15459.7|15456.7|15456.3|15453.3|0
1755552900000|2025-08-18 21:35:00|15458.7|15455.7|15457.6|15454.6|15459.7|15456.7|15457.6|15454.6|0
1755553200000|2025-08-18 21:40:00|15457.8|15454.8|15456.8|15453.8|15458.3|15455.3|15454.7|15451.7|0
1755553500000|2025-08-18 21:45:00|15456.9|15453.9|15456.8|15453.8|15459.2|15456.2|15455.7|15452.7|0
1755553800000|2025-08-18 21:50:00|15456.7|15453.7|15455.9|15452.9|15456.7|15453.7|15454.4|15451.4|0
1755554100000|2025-08-18 21:55:00|15455.8|15452.8|15455.6|15452.6|15456.1|15453.1|15455.6|15452.6|0
1755554400000|2025-08-18 22:00:00|15455.7|15452.7|15454.9|15451.9|15458.8|15455.8|15454.7|15451.7|0
1755554700000|2025-08-18 22:05:00|15455|15452|15463.4|15460.4|15465.3|15462.3|15455|15452|0
1755555000000|2025-08-18 22:10:00|15463.5|15460.5|15467.5|15464.5|15468.7|15465.7|15463.5|15460.5|0
1755555300000|2025-08-18 22:15:00|15468.1|15465.1|15467.4|15464.4|15468.3|15465.3|15466.6|15463.6|0
1755555600000|2025-08-18 22:20:00|15467.5|15464.5|15466.9|15463.9|15467.5|15464.5|15466.5|15463.5|0
1755555900000|2025-08-18 22:25:00|15466.3|15463.3|15467.7|15464.7|15468.3|15465.3|15458.8|15455.8|0
1755556200000|2025-08-18 22:30:00|15467.9|15464.9|15466.8|15463.8|15468.1|15465.1|15466.2|15463.2|0
1755556500000|2025-08-18 22:35:00|15466.9|15463.9|15464.2|15461.2|15468.5|15465.5|15464.1|15461.1|0
1755556800000|2025-08-18 22:40:00|15464.1|15461.1|15467.1|15464.1|15467.1|15464.1|15463.7|15460.7|0
1755557100000|2025-08-18 22:45:00|15467.2|15464.2|15466.6|15463.6|15467.3|15464.3|15466.4|15463.4|0
1755557400000|2025-08-18 22:50:00|15466.5|15463.5|15468.3|15465.3|15468.4|15465.4|15466.5|15463.5|0
1755557700000|2025-08-18 22:55:00|15467.2|15464.2|15462.9|15459.9|15468|15465|15462.2|15459.2|0
1755558000000|2025-08-18 23:00:00|15463.2|15460.2|15463.8|15460.8|15463.8|15460.8|15461.2|15458.2|0
1755558300000|2025-08-18 23:05:00|15463.6|15460.6|15463.2|15460.2|15464.8|15461.8|15462.3|15459.3|0
1755558600000|2025-08-18 23:10:00|15463.4|15460.4|15463.3|15460.3|15464.8|15461.8|15462.8|15459.8|0
1755558900000|2025-08-18 23:15:00|15463.5|15460.5|15464.4|15461.4|15464.7|15461.7|15463.3|15460.3|0
1755559200000|2025-08-18 23:20:00|15464.3|15461.3|15465.3|15462.3|15465.8|15462.8|15464.2|15461.2|0
1755559500000|2025-08-18 23:25:00|15465.4|15462.4|15464.6|15461.6|15466|15463|15464.3|15461.3|0
1755559800000|2025-08-18 23:30:00|15464.4|15461.4|15462.4|15459.4|15464.9|15461.9|15462.1|15459.1|0
1755560100000|2025-08-18 23:35:00|15462.3|15459.3|15461.1|15458.1|15462.9|15459.9|15460.2|15457.2|0
1755560400000|2025-08-18 23:40:00|15461|15458|15457.1|15454.1|15461.2|15458.2|15457.1|15454.1|0
1755560700000|2025-08-18 23:45:00|15457.5|15454.5|15457.4|15454.4|15458.3|15455.3|15457|15454|0
1755561000000|2025-08-18 23:50:00|15457.5|15454.5|15456.2|15453.2|15458.6|15455.6|15454.7|15451.7|0
1755561300000|2025-08-18 23:55:00|15456.3|15453.3|15461.9|15456.9|15462.5|15459.5|15456.1|15453.1|0
1755561600000|2025-08-19 00:00:00|15462.2|15457.2|15460|15455|15462.3|15457.3|15454.1|15449.1|0
1755561900000|2025-08-19 00:05:00|15459.7|15454.7|15456.2|15451.2|15460.1|15455.1|15453.8|15448.8|0
1755562200000|2025-08-19 00:10:00|15456.1|15451.1|15457.5|15452.5|15457.9|15452.9|15454.5|15449.5|0
1755562500000|2025-08-19 00:15:00|15457.6|15452.6|15456.8|15451.8|15459.8|15454.8|15455.9|15450.9|0
1755562800000|2025-08-19 00:20:00|15456.6|15451.6|15456.5|15451.5|15458|15453|15454.2|15449.2|0
1755563100000|2025-08-19 00:25:00|15456.4|15451.4|15446|15441|15456.4|15451.4|15445.6|15440.6|0
1755563400000|2025-08-19 00:30:00|15446.3|15441.3|15438.8|15433.8|15447.4|15442.4|15434.4|15429.4|0
1755563700000|2025-08-19 00:35:00|15438.4|15433.4|15442.1|15437.1|15443.8|15438.8|15436.8|15431.8|0
1755564000000|2025-08-19 00:40:00|15442|15437|15438.1|15433.1|15443.9|15438.9|15431.9|15426.9|0
1755564300000|2025-08-19 00:45:00|15438|15433|15442.7|15437.7|15446.8|15441.8|15437.5|15432.5|0
1755564600000|2025-08-19 00:50:00|15442.8|15437.8|15444.3|15439.3|15446.9|15441.9|15442.8|15437.8|0
1755564900000|2025-08-19 00:55:00|15444.2|15439.2|15444.8|15439.8|15447.3|15442.3|15443.4|15438.4|0
1755565200000|2025-08-19 01:00:00|15444.9|15439.9|15451.8|15446.8|15452.6|15447.6|15444.1|15439.1|0
1755565500000|2025-08-19 01:05:00|15451.9|15446.9|15448.7|15443.7|15452.8|15447.8|15444.7|15439.7|0
1755565800000|2025-08-19 01:10:00|15448.5|15443.5|15444.1|15439.1|15450.8|15445.8|15442.9|15437.9|0
1755566100000|2025-08-19 01:15:00|15443.9|15438.9|15446.8|15441.8|15448.5|15443.5|15443.1|15438.1|0
1755566400000|2025-08-19 01:20:00|15446.7|15441.7|15445.5|15440.5|15449.3|15444.3|15442.7|15437.7|0
1755566700000|2025-08-19 01:25:00|15445.6|15440.6|15443.4|15438.4|15449.7|15444.7|15443.3|15438.3|0
1755567000000|2025-08-19 01:30:00|15443.3|15438.3|15443.9|15438.9|15446.1|15441.1|15439.9|15434.9|0
1755567300000|2025-08-19 01:35:00|15443.6|15438.6|15439.7|15434.7|15443.9|15438.9|15438.1|15433.1|0
1755567600000|2025-08-19 01:40:00|15439.8|15434.8|15447.2|15442.2|15447.9|15442.9|15439|15434|0
1755567900000|2025-08-19 01:45:00|15447.1|15442.1|15443.1|15438.1|15448.1|15443.1|15441.3|15436.3|0
1755568200000|2025-08-19 01:50:00|15443.2|15438.2|15440.3|15435.3|15443.7|15438.7|15439.6|15434.6|0
1755568500000|2025-08-19 01:55:00|15440.4|15435.4|15437.9|15432.9|15442.7|15437.7|15437.9|15432.9|0
1755568800000|2025-08-19 02:00:00|15436.7|15431.7|15442.3|15437.3|15442.5|15437.5|15436.6|15431.6|0
1755569100000|2025-08-19 02:05:00|15442.4|15437.4|15442.4|15437.4|15444.2|15439.2|15437.3|15432.3|0
1755569400000|2025-08-19 02:10:00|15442.3|15437.3|15444.1|15439.1|15447.2|15442.2|15441|15436|0
1755569700000|2025-08-19 02:15:00|15444|15439|15439.6|15434.6|15444.4|15439.4|15437.7|15432.7|0
1755570000000|2025-08-19 02:20:00|15439.5|15434.5|15438.9|15433.9|15441.2|15436.2|15438|15433|0
1755570300000|2025-08-19 02:25:00|15438.8|15433.8|15440.1|15435.1|15441.7|15436.7|15434.3|15429.3|0
1755570600000|2025-08-19 02:30:00|15440.2|15435.2|15441.9|15436.9|15443|15438|15439.8|15434.8|0
1755570900000|2025-08-19 02:35:00|15442.2|15437.2|15445.1|15440.1|15446.1|15441.1|15441.7|15436.7|0
1755571200000|2025-08-19 02:40:00|15445|15440|15441|15436|15445.2|15440.2|15440.3|15435.3|0
1755571500000|2025-08-19 02:45:00|15441.1|15436.1|15439.2|15434.2|15441.1|15436.1|15435.9|15430.9|0
1755571800000|2025-08-19 02:50:00|15439.3|15434.3|15438.4|15433.4|15440.5|15435.5|15436.9|15431.9|0
1755572100000|2025-08-19 02:55:00|15438.5|15433.5|15432.8|15427.8|15438.5|15433.5|15431.7|15426.7|0
1755572400000|2025-08-19 03:00:00|15432.7|15427.7|15432|15427|15434.9|15429.9|15431|15426|0
1755572700000|2025-08-19 03:05:00|15432.1|15427.1|15432.3|15427.3|15433.3|15428.3|15430.7|15425.7|0
1755573000000|2025-08-19 03:10:00|15432.4|15427.4|15432.1|15427.1|15432.5|15427.5|15429.5|15424.5|0
1755573300000|2025-08-19 03:15:00|15432|15427|15434|15429|15434|15429|15430.7|15425.7|0
1755573600000|2025-08-19 03:20:00|15434.2|15429.2|15442.2|15437.2|15442.2|15437.2|15434.2|15429.2|0
1755573900000|2025-08-19 03:25:00|15442.3|15437.3|15447|15442|15448.7|15443.7|15440.9|15435.9|0
1755574200000|2025-08-19 03:30:00|15446.9|15441.9|15437.5|15432.5|15446.9|15441.9|15436.7|15431.7|0
1755574500000|2025-08-19 03:35:00|15437.6|15432.6|15426.4|15421.4|15438|15433|15425.5|15420.5|0
1755574800000|2025-08-19 03:40:00|15426.9|15421.9|15426.6|15421.6|15429.3|15424.3|15425.8|15420.8|0
1755575100000|2025-08-19 03:45:00|15426.5|15421.5|15425.5|15420.5|15427.5|15422.5|15424.6|15419.6|0
1755575400000|2025-08-19 03:50:00|15425.4|15420.4|15426.3|15421.3|15427.5|15422.5|15424.4|15419.4|0
1755575700000|2025-08-19 03:55:00|15426.4|15421.4|15425.8|15420.8|15429.4|15424.4|15425.2|15420.2|0
1755576000000|2025-08-19 04:00:00|15425.9|15420.9|15424.1|15419.1|15426.8|15421.8|15421.3|15416.3|0
1755576300000|2025-08-19 04:05:00|15424|15419|15423.7|15418.7|15424.9|15419.9|15422.8|15417.8|0
1755576600000|2025-08-19 04:10:00|15423.8|15418.8|15424.7|15419.7|15425.6|15420.6|15421.6|15416.6|0
1755576900000|2025-08-19 04:15:00|15424.9|15419.9|15424|15419|15425.3|15420.3|15421.2|15416.2|0
1755577200000|2025-08-19 04:20:00|15423.9|15418.9|15421.1|15416.1|15424|15419|15420.5|15415.5|0
1755577500000|2025-08-19 04:25:00|15421|15416|15418|15413|15421.1|15416.1|15416.9|15411.9|0
1755577800000|2025-08-19 04:30:00|15418.2|15413.2|15422.8|15417.8|15422.8|15417.8|15417.6|15412.6|0
1755578100000|2025-08-19 04:35:00|15422.6|15417.6|15422.5|15417.5|15422.7|15417.7|15418.9|15413.9|0
1755578400000|2025-08-19 04:40:00|15422.7|15417.7|15425.8|15420.8|15428.3|15423.3|15422.4|15417.4|0
1755578700000|2025-08-19 04:45:00|15425.7|15420.7|15427.4|15422.4|15427.5|15422.5|15424.8|15419.8|0
1755579000000|2025-08-19 04:50:00|15427.1|15422.1|15430.5|15425.5|15432.5|15427.5|15426.3|15421.3|0
1755579300000|2025-08-19 04:55:00|15430.6|15425.6|15429.9|15424.9|15431.4|15426.4|15428.4|15423.4|0
1755579600000|2025-08-19 05:00:00|15429.5|15424.5|15429.3|15424.3|15434|15429|15427.7|15422.7|0
1755579900000|2025-08-19 05:05:00|15429.4|15424.4|15419.6|15414.6|15430.9|15425.9|15418.9|15413.9|0
1755580200000|2025-08-19 05:10:00|15419.7|15414.7|15417.4|15412.4|15420.5|15415.5|15416.7|15411.7|0
1755580500000|2025-08-19 05:15:00|15417.5|15412.5|15418.5|15413.5|15419.5|15414.5|15417.3|15412.3|0
1755580800000|2025-08-19 05:20:00|15418.6|15413.6|15413.3|15408.3|15419.9|15414.9|15411.2|15406.2|0
1755581100000|2025-08-19 05:25:00|15413.4|15408.4|15416|15411|15416.5|15411.5|15413.2|15408.2|0
1755581400000|2025-08-19 05:30:00|15416.1|15411.1|15421.1|15416.1|15423.1|15418.1|15415.5|15410.5|0
1755581700000|2025-08-19 05:35:00|15421.4|15416.4|15416.4|15411.4|15421.5|15416.5|15414.1|15409.1|0
1755582000000|2025-08-19 05:40:00|15416.3|15411.3|15418.5|15413.5|15420.4|15415.4|15415.8|15410.8|0
1755582300000|2025-08-19 05:45:00|15418.3|15413.3|15418|15413|15420.1|15415.1|15412.5|15407.5|0
1755582600000|2025-08-19 05:50:00|15417.9|15412.9|15413.9|15408.9|15418.6|15413.6|15413|15408|0
1755582900000|2025-08-19 05:55:00|15413.7|15408.7|15414.7|15409.7|15415.1|15410.1|15411.2|15406.2|0
1755583200000|2025-08-19 06:00:00|15414.6|15409.6|15421.2|15416.2|15422|15417|15413.6|15408.6|0
1755583500000|2025-08-19 06:05:00|15421.1|15416.1|15422.9|15417.9|15423.5|15418.5|15419.2|15414.2|0
1755583800000|2025-08-19 06:10:00|15422.8|15417.8|15422.1|15417.1|15425|15420|15421.2|15416.2|0
1755584100000|2025-08-19 06:15:00|15422|15417|15423.5|15418.5|15424.2|15419.2|15415.5|15410.5|0
1755584400000|2025-08-19 06:20:00|15423.4|15418.4|15425.7|15420.7|15426.1|15421.1|15421.9|15416.9|0
1755584700000|2025-08-19 06:25:00|15426.3|15421.3|15426|15421|15427.7|15422.7|15424.2|15419.2|0
1755585000000|2025-08-19 06:30:00|15425.9|15420.9|15427.3|15422.3|15427.5|15422.5|15424|15419|0
1755585300000|2025-08-19 06:35:00|15427.2|15422.2|15427.1|15422.1|15429.5|15424.5|15427.1|15422.1|0
1755585600000|2025-08-19 06:40:00|15426.9|15421.9|15427.2|15422.2|15428|15423|15425.1|15420.1|0
1755585900000|2025-08-19 06:45:00|15427.1|15422.1|15427.2|15422.2|15428.1|15423.1|15425.6|15420.6|0
1755586200000|2025-08-19 06:50:00|15427.3|15422.3|15432.2|15427.2|15432.2|15427.2|15427.3|15422.3|0
1755586500000|2025-08-19 06:55:00|15432|15427|15434|15429|15436.6|15431.6|15430.4|15425.4|0
1755586800000|2025-08-19 07:00:00|15434.1|15429.1|15438.2|15433.2|15439.2|15434.2|15432.2|15427.2|0
1755587100000|2025-08-19 07:05:00|15438.1|15433.1|15432.6|15427.6|15438.1|15433.1|15431.5|15426.5|0
1755587400000|2025-08-19 07:10:00|15432.7|15427.7|15430.8|15425.8|15433.3|15428.3|15430.1|15425.1|0
1755587700000|2025-08-19 07:15:00|15430.4|15425.4|15435.4|15430.4|15436.3|15431.3|15430.4|15425.4|0
1755588000000|2025-08-19 07:20:00|15435.6|15430.6|15430.6|15425.6|15436|15431|15429.7|15424.7|0
1755588300000|2025-08-19 07:25:00|15430.5|15425.5|15430.9|15425.9|15432.7|15427.7|15429.1|15424.1|0
1755588600000|2025-08-19 07:30:00|15429.9|15424.9|15425.7|15420.7|15431|15426|15424.6|15419.6|0
1755588900000|2025-08-19 07:35:00|15425.8|15420.8|15430.2|15425.2|15430.9|15425.9|15424.2|15419.2|0
1755589200000|2025-08-19 07:40:00|15430.1|15425.1|15436.8|15431.8|15437.2|15432.2|15429.9|15424.9|0
1755589500000|2025-08-19 07:45:00|15436.9|15431.9|15438.9|15433.9|15441.2|15436.2|15435.1|15430.1|0
1755589800000|2025-08-19 07:50:00|15439.2|15434.2|15439|15434|15440.7|15435.7|15437.1|15432.1|0
1755590100000|2025-08-19 07:55:00|15439.2|15434.2|15445.3|15440.3|15445.3|15440.3|15437.6|15432.6|0
1755590400000|2025-08-19 08:00:00|15444.9|15439.9|15444.6|15441.6|15453.3|15450.3|15439.1|15436.1|0
1755590700000|2025-08-19 08:05:00|15444.8|15441.8|15433.1|15430.1|15445.7|15442.7|15432.9|15429.9|0
1755591000000|2025-08-19 08:10:00|15433.2|15430.2|15426.2|15423.2|15433.6|15430.6|15423|15420|0
1755591300000|2025-08-19 08:15:00|15426.3|15423.3|15429.6|15426.6|15430|15427|15425.5|15422.5|0
1755591600000|2025-08-19 08:20:00|15429.5|15426.5|15430.6|15427.6|15430.9|15427.9|15427.9|15424.9|0
1755591900000|2025-08-19 08:25:00|15430.7|15427.7|15432.7|15429.7|15432.8|15429.8|15430.5|15427.5|0
1755592200000|2025-08-19 08:30:00|15432.9|15429.9|15433.5|15430.5|15434.3|15431.3|15432.5|15429.5|0
1755592500000|2025-08-19 08:35:00|15433.6|15430.6|15437.6|15434.6|15438.1|15435.1|15432.1|15429.1|0
1755592800000|2025-08-19 08:40:00|15437.7|15434.7|15434.6|15431.6|15438.2|15435.2|15433.8|15430.8|0
1755593100000|2025-08-19 08:45:00|15434.5|15431.5|15439.1|15436.1|15439.1|15436.1|15434|15431|0
1755593400000|2025-08-19 08:50:00|15439|15436|15442.2|15439.2|15442.6|15439.6|15438.5|15435.5|0
1755593700000|2025-08-19 08:55:00|15442.1|15439.1|15443.1|15440.1|15443.3|15440.3|15441.2|15438.2|0
1755594000000|2025-08-19 09:00:00|15443|15440|15441.9|15438.9|15443.1|15440.1|15441|15438|0
1755594300000|2025-08-19 09:05:00|15442|15439|15443.6|15440.6|15444.4|15441.4|15441.9|15438.9|0
1755594600000|2025-08-19 09:10:00|15444.3|15441.3|15445.4|15442.4|15447.2|15444.2|15443.3|15440.3|0
1755594900000|2025-08-19 09:15:00|15445.5|15442.5|15449.4|15446.4|15449.4|15446.4|15445.4|15442.4|0
1755595200000|2025-08-19 09:20:00|15449.6|15446.6|15456.3|15453.3|15457.9|15454.9|15449.2|15446.2|0
1755595500000|2025-08-19 09:25:00|15453.4|15450.4|15455.9|15452.9|15455.9|15452.9|15451.8|15448.8|0
1755595800000|2025-08-19 09:30:00|15455.8|15452.8|15457|15454|15457.4|15454.4|15455.8|15452.8|0
1755596100000|2025-08-19 09:35:00|15456.9|15453.9|15456|15453|15457.4|15454.4|15454.5|15451.5|0
1755596400000|2025-08-19 09:40:00|15455.8|15452.8|15453.9|15450.9|15455.8|15452.8|15453.2|15450.2|0
1755596700000|2025-08-19 09:45:00|15454|15451|15454.6|15451.6|15456.4|15453.4|15453.8|15450.8|0
1755597000000|2025-08-19 09:50:00|15454.5|15451.5|15454.1|15451.1|15456.5|15453.5|15454|15451|0
1755597300000|2025-08-19 09:55:00|15454|15451|15451.8|15448.8|15455.3|15452.3|15451|15448|0
1755597600000|2025-08-19 10:00:00|15451.7|15448.7|15449.8|15446.8|15451.7|15448.7|15445.8|15442.8|0
1755597900000|2025-08-19 10:05:00|15449.9|15446.9|15449.9|15446.9|15451.5|15448.5|15449.7|15446.7|0
1755598200000|2025-08-19 10:10:00|15449.8|15446.8|15448.7|15445.7|15450.3|15447.3|15448.1|15445.1|0
1755598500000|2025-08-19 10:15:00|15448.2|15445.2|15446.5|15443.5|15449.4|15446.4|15446.1|15443.1|0
1755598800000|2025-08-19 10:20:00|15446.6|15443.6|15442.3|15439.3|15446.9|15443.9|15441.4|15438.4|0
1755599100000|2025-08-19 10:25:00|15442.4|15439.4|15445.6|15442.6|15446|15443|15441.3|15438.3|0
1755599400000|2025-08-19 10:30:00|15445.4|15442.4|15440.6|15437.6|15446.4|15443.4|15440.2|15437.2|0
1755599700000|2025-08-19 10:35:00|15440.2|15437.2|15439.3|15436.3|15440.2|15437.2|15438.4|15435.4|0
1755600000000|2025-08-19 10:40:00|15439.1|15436.1|15437.1|15434.1|15439.4|15436.4|15434.2|15431.2|0
1755600300000|2025-08-19 10:45:00|15437|15434|15439.4|15436.4|15439.7|15436.7|15436.8|15433.8|0
1755600600000|2025-08-19 10:50:00|15439.1|15436.1|15435.7|15432.7|15439.4|15436.4|15433.1|15430.1|0
1755600900000|2025-08-19 10:55:00|15435.9|15432.9|15436.1|15433.1|15436.9|15433.9|15434.3|15431.3|0
1755601200000|2025-08-19 11:00:00|15442.4|15439.4|15439.9|15436.9|15443.7|15440.7|15437.1|15434.1|0
1755601500000|2025-08-19 11:05:00|15440|15437|15438.9|15435.9|15440.4|15437.4|15434.5|15431.5|0
1755601800000|2025-08-19 11:10:00|15439.2|15436.2|15439.6|15436.6|15441.5|15438.5|15437.7|15434.7|0
1755602100000|2025-08-19 11:15:00|15439.8|15436.8|15439.5|15436.5|15443.6|15440.6|15437.8|15434.8|0
1755602400000|2025-08-19 11:20:00|15439.9|15436.9|15440.9|15437.9|15442.8|15439.8|15439.4|15436.4|0
1755602700000|2025-08-19 11:25:00|15440.8|15437.8|15442|15439|15442.6|15439.6|15440.6|15437.6|0
1755603000000|2025-08-19 11:30:00|15441.7|15438.7|15436|15433|15441.7|15438.7|15436|15433|0
1755603300000|2025-08-19 11:35:00|15436.3|15433.3|15437.6|15434.6|15440.6|15437.6|15435.3|15432.3|0
1755603600000|2025-08-19 11:40:00|15437.5|15434.5|15437.2|15434.2|15438.1|15435.1|15436.8|15433.8|0
1755603900000|2025-08-19 11:45:00|15437.4|15434.4|15445|15442|15445.5|15442.5|15437.3|15434.3|0
1755604200000|2025-08-19 11:50:00|15444.7|15441.7|15447.7|15444.7|15447.7|15444.7|15443.9|15440.9|0
1755604500000|2025-08-19 11:55:00|15447.6|15444.6|15447.8|15444.8|15448.8|15445.8|15446.6|15443.6|0
1755604800000|2025-08-19 12:00:00|15447.7|15444.7|15443.8|15440.8|15448|15445|15442.6|15439.6|0
1755605100000|2025-08-19 12:05:00|15443.6|15440.6|15436.9|15433.9|15444.4|15441.4|15436.3|15433.3|0
1755605400000|2025-08-19 12:10:00|15437|15434|15443.9|15440.9|15443.9|15440.9|15436.6|15433.6|0
1755605700000|2025-08-19 12:15:00|15444.1|15441.1|15439.9|15436.9|15445.7|15442.7|15438.4|15435.4|0
1755606000000|2025-08-19 12:20:00|15439.8|15436.8|15443.5|15440.5|15443.9|15440.9|15439.2|15436.2|0
1755606300000|2025-08-19 12:25:00|15443.8|15440.8|15444.9|15441.9|15446.9|15443.9|15443.6|15440.6|0
1755606600000|2025-08-19 12:30:00|15445.2|15442.2|15445.2|15442.2|15447.5|15444.5|15443.6|15440.6|0
1755606900000|2025-08-19 12:35:00|15445.3|15442.3|15446.4|15443.4|15447.9|15444.9|15445.3|15442.3|0
1755607200000|2025-08-19 12:40:00|15446.1|15443.1|15442.3|15439.3|15446.1|15443.1|15442|15439|0
1755607500000|2025-08-19 12:45:00|15442.2|15439.2|15433.5|15430.5|15442.7|15439.7|15433.5|15430.5|0
1755607800000|2025-08-19 12:50:00|15433.3|15430.3|15429.8|15426.8|15433.5|15430.5|15426.4|15423.4|0
1755608100000|2025-08-19 12:55:00|15429.7|15426.7|15427.2|15424.2|15431.7|15428.7|15426.7|15423.7|0
1755608400000|2025-08-19 13:00:00|15427|15424|15429.2|15426.2|15429.7|15426.7|15424.8|15421.8|0
1755608700000|2025-08-19 13:05:00|15429.3|15426.3|15425.5|15422.5|15429.6|15426.6|15425.3|15422.3|0
1755609000000|2025-08-19 13:10:00|15425.4|15422.4|15422.4|15419.4|15425.6|15422.6|15421.4|15418.4|0
1755609300000|2025-08-19 13:15:00|15422.5|15419.5|15425.1|15422.1|15427.7|15424.7|15422.5|15419.5|0
1755609600000|2025-08-19 13:20:00|15425|15422|15428.2|15425.2|15428.6|15425.6|15424.8|15421.8|0
1755609900000|2025-08-19 13:25:00|15425.1|15422.1|15434.3|15431.3|15445|15442|15425.1|15422.1|0
1755610200000|2025-08-19 13:30:00|15435.5|15432.5|15350.4|15348.6|15454|15452.2|15350.2|15348.4|0
1755610500000|2025-08-19 13:35:00|15345.5|15343.7|15378|15376.2|15385.6|15383.8|15341.9|15340.1|0
1755610800000|2025-08-19 13:40:00|15377.7|15375.9|15335.2|15333.4|15399.5|15397.7|15335.2|15333.4|0
1755611100000|2025-08-19 13:45:00|15334|15332.2|15296.2|15294.4|15334.9|15333.1|15288.4|15286.6|0
1755611400000|2025-08-19 13:50:00|15296.3|15294.5|15332.3|15330.5|15332.3|15330.5|15282.3|15280.5|0
1755611700000|2025-08-19 13:55:00|15333.8|15332|15321.1|15319.3|15339.1|15337.3|15320.6|15318.8|0
1755612000000|2025-08-19 14:00:00|15321.4|15319.6|15339.3|15337.5|15339.3|15337.5|15309.7|15307.9|0
1755612300000|2025-08-19 14:05:00|15338.1|15336.3|15337.3|15335.5|15347.5|15345.7|15330.8|15329|0
1755612600000|2025-08-19 14:10:00|15338.4|15336.6|15327.9|15326.1|15343.5|15341.7|15325.2|15323.4|0
1755612900000|2025-08-19 14:15:00|15328.1|15326.3|15317.5|15315.7|15330.2|15328.4|15308.7|15306.9|0
1755613200000|2025-08-19 14:20:00|15318.4|15316.6|15312.1|15310.3|15324.9|15323.1|15309.5|15307.7|0
1755613500000|2025-08-19 14:25:00|15311.6|15309.8|15247.9|15246.1|15315.3|15313.5|15245.2|15243.4|0
1755613800000|2025-08-19 14:30:00|15248.6|15246.8|15251|15249.2|15266.9|15265.1|15231.4|15229.6|0
1755614100000|2025-08-19 14:35:00|15253|15251.2|15217.5|15215.7|15255.8|15254|15211|15209.2|0
1755614400000|2025-08-19 14:40:00|15218.5|15216.7|15209.7|15207.9|15233.9|15232.1|15194.2|15192.4|0
1755614700000|2025-08-19 14:45:00|15209.6|15207.8|15208.9|15207.1|15227.1|15225.3|15197.3|15195.5|0
1755615000000|2025-08-19 14:50:00|15209.2|15207.4|15223.9|15222.1|15225.3|15223.5|15208.4|15206.6|0
1755615300000|2025-08-19 14:55:00|15222.5|15220.7|15192.6|15190.8|15235.6|15233.8|15192.3|15190.5|0
1755615600000|2025-08-19 15:00:00|15192.8|15191|15194.5|15192.7|15197.5|15195.7|15176.3|15174.5|0
1755615900000|2025-08-19 15:05:00|15194.8|15193|15191.9|15190.1|15198.6|15196.8|15183.9|15182.1|0
1755616200000|2025-08-19 15:10:00|15192.4|15190.6|15209.3|15207.5|15209.4|15207.6|15176.3|15174.5|0
1755616500000|2025-08-19 15:15:00|15210.2|15208.4|15225.1|15223.3|15225.8|15224|15208.9|15207.1|0
1755616800000|2025-08-19 15:20:00|15225.6|15223.8|15221.3|15219.5|15226.3|15224.5|15218|15216.2|0
1755617100000|2025-08-19 15:25:00|15221.2|15219.4|15225.3|15223.5|15234.6|15232.8|15217|15215.2|0
1755617400000|2025-08-19 15:30:00|15225.1|15223.3|15226.2|15224.4|15230.6|15228.8|15219.6|15217.8|0
1755617700000|2025-08-19 15:35:00|15225.9|15224.1|15212.7|15210.9|15228.7|15226.9|15211|15209.2|0
1755618000000|2025-08-19 15:40:00|15212.5|15210.7|15229.3|15227.5|15233.4|15231.6|15210.9|15209.1|0
1755618300000|2025-08-19 15:45:00|15229.6|15227.8|15228.4|15226.6|15235.3|15233.5|15227.3|15225.5|0
1755618600000|2025-08-19 15:50:00|15228.9|15227.1|15223|15221.2|15232.2|15230.4|15221.5|15219.7|0
1755618900000|2025-08-19 15:55:00|15223.1|15221.3|15224.3|15222.5|15227|15225.2|15222.4|15220.6|0
1755619200000|2025-08-19 16:00:00|15224|15222.2|15219.1|15217.3|15235|15233.2|15218.7|15216.9|0
1755619500000|2025-08-19 16:05:00|15219.3|15217.5|15201.2|15199.4|15220.1|15218.3|15199.8|15198|0
1755619800000|2025-08-19 16:10:00|15201.1|15199.3|15183.3|15181.5|15203.6|15201.8|15180.8|15179|0
1755620100000|2025-08-19 16:15:00|15184.4|15182.6|15202.2|15200.4|15205.8|15204|15184.1|15182.3|0
1755620400000|2025-08-19 16:20:00|15201.8|15200|15205.8|15204|15211.2|15209.4|15199.4|15197.6|0
1755620700000|2025-08-19 16:25:00|15206.2|15204.4|15197.2|15195.4|15208.1|15206.3|15196|15194.2|0
1755621000000|2025-08-19 16:30:00|15196.7|15194.9|15193.9|15192.1|15199.6|15197.8|15182.5|15180.7|0
1755621300000|2025-08-19 16:35:00|15193.8|15192|15171.7|15169.9|15200.9|15199.1|15171.5|15169.7|0
1755621600000|2025-08-19 16:40:00|15171.5|15169.7|15156.9|15155.1|15171.7|15169.9|15148.9|15147.1|0
1755621900000|2025-08-19 16:45:00|15156.3|15154.5|15157|15155.2|15160.8|15159|15141|15139.2|0
1755622200000|2025-08-19 16:50:00|15155.2|15153.4|15157.2|15155.4|15168.9|15167.1|15153|15151.2|0
1755622500000|2025-08-19 16:55:00|15157.1|15155.3|15152.8|15151|15158.7|15156.9|15146.9|15145.1|0
1755622800000|2025-08-19 17:00:00|15153.6|15151.8|15148.7|15146.9|15158.2|15156.4|15144.4|15142.6|0
1755623100000|2025-08-19 17:05:00|15148.9|15147.1|15134.6|15132.8|15152.4|15150.6|15134.2|15132.4|0
1755623400000|2025-08-19 17:10:00|15134.7|15132.9|15154.2|15152.4|15154.2|15152.4|15132.9|15131.1|0
1755623700000|2025-08-19 17:15:00|15153.8|15152|15140.6|15138.8|15156.6|15154.8|15134.8|15133|0
1755624000000|2025-08-19 17:20:00|15140.4|15138.6|15153|15151.2|15154.2|15152.4|15138.9|15137.1|0
1755624300000|2025-08-19 17:25:00|15153.5|15151.7|15167.2|15165.4|15168.4|15166.6|15152.9|15151.1|0
1755624600000|2025-08-19 17:30:00|15165.9|15164.1|15172.5|15170.7|15173.1|15171.3|15165.7|15163.9|0
1755624900000|2025-08-19 17:35:00|15172.2|15170.4|15177.4|15175.6|15184.3|15182.5|15170|15168.2|0
1755625200000|2025-08-19 17:40:00|15177.5|15175.7|15177.1|15175.3|15184|15182.2|15176.5|15174.7|0
1755625500000|2025-08-19 17:45:00|15177.3|15175.5|15174.8|15173|15181.9|15180.1|15172.6|15170.8|0
1755625800000|2025-08-19 17:50:00|15175.6|15173.8|15170.6|15168.8|15181.9|15180.1|15165.8|15164|0
1755626100000|2025-08-19 17:55:00|15170.5|15168.7|15185|15183.2|15188.7|15186.9|15170.5|15168.7|0
1755626400000|2025-08-19 18:00:00|15185.7|15183.9|15170|15168.2|15186.5|15184.7|15161.2|15159.4|0
1755626700000|2025-08-19 18:05:00|15170.3|15168.5|15183.6|15181.8|15184.3|15182.5|15165.8|15164|0
1755627000000|2025-08-19 18:10:00|15182.8|15181|15167.8|15166|15185.7|15183.9|15167.8|15166|0
1755627300000|2025-08-19 18:15:00|15167.4|15165.6|15170.5|15168.7|15171.4|15169.6|15165.7|15163.9|0
1755627600000|2025-08-19 18:20:00|15169.9|15168.1|15168.5|15166.7|15173.1|15171.3|15165.7|15163.9|0
1755627900000|2025-08-19 18:25:00|15168.7|15166.9|15175.2|15173.4|15178.7|15176.9|15168|15166.2|0
1755628200000|2025-08-19 18:30:00|15175.3|15173.5|15168|15166.2|15178.1|15176.3|15167.8|15166|0
1755628500000|2025-08-19 18:35:00|15168.6|15166.8|15159.3|15157.5|15170.6|15168.8|15158.7|15156.9|0
1755628800000|2025-08-19 18:40:00|15159.5|15157.7|15160|15158.2|15169|15167.2|15155.8|15154|0
1755629100000|2025-08-19 18:45:00|15160.5|15158.7|15152.1|15150.3|15161.5|15159.7|15151.7|15149.9|0
1755629400000|2025-08-19 18:50:00|15151.8|15150|15162.1|15160.3|15162.1|15160.3|15150.9|15149.1|0
1755629700000|2025-08-19 18:55:00|15161.6|15159.8|15161.6|15159.8|15164.8|15163|15158.1|15156.3|0
1755630000000|2025-08-19 19:00:00|15159.7|15157.9|15138|15136.2|15159.9|15158.1|15136.3|15134.5|0
1755630300000|2025-08-19 19:05:00|15137.7|15135.9|15134.1|15132.3|15140.3|15138.5|15128.9|15127.1|0
1755630600000|2025-08-19 19:10:00|15133.4|15131.6|15138.4|15136.6|15141.7|15139.9|15132.1|15130.3|0
1755630900000|2025-08-19 19:15:00|15138.6|15136.8|15137.8|15136|15140.3|15138.5|15131.7|15129.9|0
1755631200000|2025-08-19 19:20:00|15137.4|15135.6|15154.2|15152.4|15154.2|15152.4|15135.4|15133.6|0
1755631500000|2025-08-19 19:25:00|15153.9|15152.1|15155|15153.2|15155.4|15153.6|15150|15148.2|0
1755631800000|2025-08-19 19:30:00|15155.6|15153.8|15163.1|15161.3|15165.6|15163.8|15155.6|15153.8|0
1755632100000|2025-08-19 19:35:00|15164.7|15162.9|15162.9|15161.1|15167.2|15165.4|15159.6|15157.8|0
1755632400000|2025-08-19 19:40:00|15163.2|15161.4|15168.9|15167.1|15168.9|15167.1|15159.4|15157.6|0
1755632700000|2025-08-19 19:45:00|15168.5|15166.7|15156.1|15154.3|15168.6|15166.8|15154.3|15152.5|0
1755633000000|2025-08-19 19:50:00|15157.7|15155.9|15150.4|15148.6|15164.8|15163|15148.9|15147.1|0
1755633300000|2025-08-19 19:55:00|15150.5|15148.7|15173|15171.2|15176.3|15174.5|15149.2|15147.4|0
1755633600000|2025-08-19 20:00:00|15173.6|15170.6|15183.1|15180.1|15188.5|15185.5|15165.8|15162.8|0
1755633900000|2025-08-19 20:05:00|15183.2|15180.2|15177.7|15174.7|15185.6|15182.6|15175.4|15172.4|0
1755634200000|2025-08-19 20:10:00|15177.6|15174.6|15176.4|15173.4|15178.4|15175.4|15175.7|15172.7|0
1755634500000|2025-08-19 20:15:00|15176.5|15173.5|15176.9|15173.9|15178.1|15175.1|15173.4|15170.4|0
1755634800000|2025-08-19 20:20:00|15177|15174|15177.9|15174.9|15179.1|15176.1|15176.8|15173.8|0
1755635100000|2025-08-19 20:25:00|15177.8|15174.8|15171.9|15168.9|15178.9|15175.9|15170|15167|0
1755635400000|2025-08-19 20:30:00|15172.1|15169.1|15175.4|15172.4|15177.3|15174.3|15171.8|15168.8|0
1755635700000|2025-08-19 20:35:00|15175.1|15172.1|15174.8|15171.8|15175.6|15172.6|15173.3|15170.3|0
1755636000000|2025-08-19 20:40:00|15174.7|15171.7|15174.3|15171.3|15175.1|15172.1|15171|15168|0
1755636300000|2025-08-19 20:45:00|15174.1|15171.1|15175.5|15172.5|15175.9|15172.9|15173.1|15170.1|0
1755636600000|2025-08-19 20:50:00|15175.7|15172.7|15176.1|15173.1|15176.6|15173.6|15175|15172|0
1755636900000|2025-08-19 20:55:00|15176|15173|15176.4|15173.4|15176.9|15173.9|15175.3|15172.3|0
1755637200000|2025-08-19 21:00:00|15176.3|15173.3|15175.6|15172.6|15176.9|15173.9|15175.4|15172.4|0
1755637500000|2025-08-19 21:05:00|15175.5|15172.5|15174.7|15171.7|15175.8|15172.8|15173.5|15170.5|0
1755637800000|2025-08-19 21:10:00|15174.6|15171.6|15178.6|15175.6|15179.2|15176.2|15172|15169|0
1755638100000|2025-08-19 21:15:00|15178.4|15175.4|15178.1|15175.1|15180.7|15177.7|15177.7|15174.7|0
1755638400000|2025-08-19 21:20:00|15178.2|15175.2|15175|15172|15179.4|15176.4|15174.9|15171.9|0
1755638700000|2025-08-19 21:25:00|15175.1|15172.1|15173.7|15170.7|15175.3|15172.3|15173.2|15170.2|0
1755639000000|2025-08-19 21:30:00|15173.5|15170.5|15165.7|15162.7|15174.4|15171.4|15165.7|15162.7|0
1755639300000|2025-08-19 21:35:00|15165.3|15162.3|15159.2|15156.2|15166.2|15163.2|15159.1|15156.1|0
1755639600000|2025-08-19 21:40:00|15159.4|15156.4|15153.9|15150.9|15159.4|15156.4|15153.9|15150.9|0
1755639900000|2025-08-19 21:45:00|15153.8|15150.8|15150.8|15147.8|15155.1|15152.1|15150.7|15147.7|0
1755640200000|2025-08-19 21:50:00|15150.7|15147.7|15151.2|15148.2|15158.3|15155.3|15150.6|15147.6|0
1755640500000|2025-08-19 21:55:00|15150.9|15147.9|15147.2|15144.2|15151.4|15148.4|15145.4|15142.4|0
1755640800000|2025-08-19 22:00:00|15148.3|15145.3|15175|15172|15178.5|15175.5|15148.3|15145.3|0
1755641100000|2025-08-19 22:05:00|15174.5|15171.5|15172.3|15169.3|15174.5|15171.5|15170.7|15167.7|0
1755641400000|2025-08-19 22:10:00|15172.2|15169.2|15160.6|15157.6|15174.9|15171.9|15160.6|15157.6|0
1755641700000|2025-08-19 22:15:00|15161.8|15158.8|15160.8|15157.8|15162|15159|15157.2|15154.2|0
1755642000000|2025-08-19 22:20:00|15160.7|15157.7|15160.8|15157.8|15162.2|15159.2|15159.6|15156.6|0
1755642300000|2025-08-19 22:25:00|15160.7|15157.7|15155.3|15152.3|15160.7|15157.7|15154.9|15151.9|0
1755642600000|2025-08-19 22:30:00|15155.2|15152.2|15159.2|15156.2|15164|15161|15154.2|15151.2|0
1755642900000|2025-08-19 22:35:00|15159.1|15156.1|15157.5|15154.5|15160.2|15157.2|15156.9|15153.9|0
1755643200000|2025-08-19 22:40:00|15158.5|15155.5|15155.6|15152.6|15159.2|15156.2|15153.2|15150.2|0
1755643500000|2025-08-19 22:45:00|15155.7|15152.7|15150.8|15147.8|15155.7|15152.7|15150.4|15147.4|0
1755643800000|2025-08-19 22:50:00|15150.2|15147.2|15154.1|15151.1|15155.6|15152.6|15149.8|15146.8|0
1755644100000|2025-08-19 22:55:00|15154.3|15151.3|15154.3|15151.3|15157.1|15154.1|15153|15150|0
1755644400000|2025-08-19 23:00:00|15153.8|15150.8|15150|15147|15155.1|15152.1|15149.9|15146.9|0
1755644700000|2025-08-19 23:05:00|15150.1|15147.1|15152|15149|15153.2|15150.2|15150|15147|0
1755645000000|2025-08-19 23:10:00|15151.8|15148.8|15149.6|15146.6|15151.9|15148.9|15148.8|15145.8|0
1755645300000|2025-08-19 23:15:00|15149.5|15146.5|15144.1|15141.1|15149.5|15146.5|15143.6|15140.6|0
1755645600000|2025-08-19 23:20:00|15144|15141|15131.7|15128.7|15145.3|15142.3|15129.7|15126.7|0
1755645900000|2025-08-19 23:25:00|15131.3|15128.3|15136.4|15133.4|15138.1|15135.1|15131.2|15128.2|0
1755646200000|2025-08-19 23:30:00|15136.7|15133.7|15127.2|15124.2|15136.9|15133.9|15127.2|15124.2|0
1755646500000|2025-08-19 23:35:00|15127.4|15124.4|15125.3|15122.3|15128.6|15125.6|15123.8|15120.8|0
1755646800000|2025-08-19 23:40:00|15126.4|15123.4|15123.2|15120.2|15126.4|15123.4|15120|15117|0
1755647100000|2025-08-19 23:45:00|15123.9|15120.9|15118.9|15115.9|15126.7|15123.7|15118.6|15115.6|0
1755647400000|2025-08-19 23:50:00|15119.7|15116.7|15120.6|15117.6|15121.2|15118.2|15117|15114|0
1755647700000|2025-08-19 23:55:00|15123|15120|15121.1|15116.1|15123|15120|15116.5|15113.5|0
1755648000000|2025-08-20 00:00:00|15119.7|15114.7|15117.6|15112.6|15121.9|15116.9|15113.1|15108.1|0
1755648300000|2025-08-20 00:05:00|15117.4|15112.4|15115.6|15110.6|15121.1|15116.1|15114|15109|0
1755648600000|2025-08-20 00:10:00|15116.2|15111.2|15113.1|15108.1|15119.8|15114.8|15111.3|15106.3|0
1755648900000|2025-08-20 00:15:00|15113|15108|15115.1|15110.1|15116.6|15111.6|15111.3|15106.3|0
1755649200000|2025-08-20 00:20:00|15115.4|15110.4|15112.6|15107.6|15120.1|15115.1|15110.5|15105.5|0
1755649500000|2025-08-20 00:25:00|15112.7|15107.7|15114.5|15109.5|15115.6|15110.6|15108|15103|0
1755649800000|2025-08-20 00:30:00|15114.4|15109.4|15114|15109|15117.1|15112.1|15112.3|15107.3|0
1755650100000|2025-08-20 00:35:00|15114.2|15109.2|15111.8|15106.8|15114.9|15109.9|15110.9|15105.9|0
1755650400000|2025-08-20 00:40:00|15111.9|15106.9|15107.2|15102.2|15112.8|15107.8|15104.6|15099.6|0
1755650700000|2025-08-20 00:45:00|15107.3|15102.3|15115.4|15110.4|15118.9|15113.9|15107.1|15102.1|0
1755651000000|2025-08-20 00:50:00|15115.5|15110.5|15120.2|15115.2|15121.5|15116.5|15115.5|15110.5|0
1755651300000|2025-08-20 00:55:00|15120.3|15115.3|15115.7|15110.7|15121.1|15116.1|15112.9|15107.9|0
1755651600000|2025-08-20 01:00:00|15115.6|15110.6|15119.2|15114.2|15122.7|15117.7|15115.6|15110.6|0
1755651900000|2025-08-20 01:05:00|15118.9|15113.9|15108.8|15103.8|15120.5|15115.5|15107.3|15102.3|0
1755652200000|2025-08-20 01:10:00|15108.5|15103.5|15104.5|15099.5|15109.6|15104.6|15101.2|15096.2|0
1755652500000|2025-08-20 01:15:00|15104.8|15099.8|15102.1|15097.1|15108.2|15103.2|15100.5|15095.5|0
1755652800000|2025-08-20 01:20:00|15102.2|15097.2|15099.4|15094.4|15103.4|15098.4|15097.9|15092.9|0
1755653100000|2025-08-20 01:25:00|15099.6|15094.6|15095.4|15090.4|15100.8|15095.8|15093.7|15088.7|0
1755653400000|2025-08-20 01:30:00|15095|15090|15089|15084|15098.4|15093.4|15089|15084|0
1755653700000|2025-08-20 01:35:00|15088.9|15083.9|15086.1|15081.1|15091.3|15086.3|15085.7|15080.7|0
1755654000000|2025-08-20 01:40:00|15085.9|15080.9|15086.8|15081.8|15089.9|15084.9|15083.5|15078.5|0
1755654300000|2025-08-20 01:45:00|15086.9|15081.9|15089|15084|15092.2|15087.2|15085.5|15080.5|0
1755654600000|2025-08-20 01:50:00|15088.7|15083.7|15093.9|15088.9|15094.3|15089.3|15088.6|15083.6|0
1755654900000|2025-08-20 01:55:00|15093.8|15088.8|15091|15086|15097.6|15092.6|15087.2|15082.2|0
1755655200000|2025-08-20 02:00:00|15090.8|15085.8|15087.2|15082.2|15091.6|15086.6|15084|15079|0
1755655500000|2025-08-20 02:05:00|15087.3|15082.3|15092.8|15087.8|15095.1|15090.1|15085.6|15080.6|0
1755655800000|2025-08-20 02:10:00|15092.7|15087.7|15092.9|15087.9|15096.2|15091.2|15090.7|15085.7|0
1755656100000|2025-08-20 02:15:00|15093|15088|15094.9|15089.9|15096.5|15091.5|15092.5|15087.5|0
1755656400000|2025-08-20 02:20:00|15094.7|15089.7|15093.1|15088.1|15096.9|15091.9|15091.3|15086.3|0
1755656700000|2025-08-20 02:25:00|15093.2|15088.2|15096.4|15091.4|15097.8|15092.8|15093.1|15088.1|0
1755657000000|2025-08-20 02:30:00|15096.5|15091.5|15096.2|15091.2|15099.7|15094.7|15095|15090|0
1755657300000|2025-08-20 02:35:00|15096.3|15091.3|15097.5|15092.5|15099.6|15094.6|15096|15091|0
1755657600000|2025-08-20 02:40:00|15097.6|15092.6|15097.4|15092.4|15099.1|15094.1|15095.6|15090.6|0
1755657900000|2025-08-20 02:45:00|15097.5|15092.5|15100.4|15095.4|15101.8|15096.8|15097.1|15092.1|0
1755658200000|2025-08-20 02:50:00|15100.6|15095.6|15101.5|15096.5|15102.2|15097.2|15099.6|15094.6|0
1755658500000|2025-08-20 02:55:00|15101.6|15096.6|15100.4|15095.4|15101.7|15096.7|15097.7|15092.7|0
1755658800000|2025-08-20 03:00:00|15100.5|15095.5|15097.8|15092.8|15102.6|15097.6|15096.6|15091.6|0
1755659100000|2025-08-20 03:05:00|15097.7|15092.7|15087|15082|15098.5|15093.5|15086.9|15081.9|0
1755659400000|2025-08-20 03:10:00|15087.4|15082.4|15080.3|15075.3|15087.5|15082.5|15077.3|15072.3|0
1755659700000|2025-08-20 03:15:00|15080.4|15075.4|15077.8|15072.8|15082.2|15077.2|15076.6|15071.6|0
1755660000000|2025-08-20 03:20:00|15077.9|15072.9|15077.8|15072.8|15081.1|15076.1|15075.1|15070.1|0
1755660300000|2025-08-20 03:25:00|15077.7|15072.7|15082.5|15077.5|15082.7|15077.7|15077.6|15072.6|0
1755660600000|2025-08-20 03:30:00|15082.4|15077.4|15082.6|15077.6|15087.2|15082.2|15082.4|15077.4|0
1755660900000|2025-08-20 03:35:00|15082.8|15077.8|15076.3|15071.3|15083.1|15078.1|15073.3|15068.3|0
1755661200000|2025-08-20 03:40:00|15076.2|15071.2|15069.8|15064.8|15076.8|15071.8|15068.1|15063.1|0
1755661500000|2025-08-20 03:45:00|15069.9|15064.9|15069.1|15064.1|15070.5|15065.5|15063.7|15058.7|0
1755661800000|2025-08-20 03:50:00|15069|15064|15066|15061|15069.3|15064.3|15063.2|15058.2|0
1755662100000|2025-08-20 03:55:00|15066.2|15061.2|15067.5|15062.5|15068.5|15063.5|15065.6|15060.6|0
1755662400000|2025-08-20 04:00:00|15067|15062|15069.8|15064.8|15070.2|15065.2|15066.2|15061.2|0
1755662700000|2025-08-20 04:05:00|15069.7|15064.7|15072.6|15067.6|15073.1|15068.1|15069.7|15064.7|0
1755663000000|2025-08-20 04:10:00|15072.3|15067.3|15073.3|15068.3|15074.2|15069.2|15068.8|15063.8|0
1755663300000|2025-08-20 04:15:00|15073.5|15068.5|15080.2|15075.2|15081.7|15076.7|15071.4|15066.4|0
1755663600000|2025-08-20 04:20:00|15080.1|15075.1|15079.3|15074.3|15080.2|15075.2|15075.6|15070.6|0
1755663900000|2025-08-20 04:25:00|15079.1|15074.1|15081.9|15076.9|15082.5|15077.5|15078.5|15073.5|0
1755664200000|2025-08-20 04:30:00|15081.8|15076.8|15079.3|15074.3|15083.6|15078.6|15078.7|15073.7|0
1755664500000|2025-08-20 04:35:00|15079.2|15074.2|15074.2|15069.2|15079.4|15074.4|15069.2|15064.2|0
1755664800000|2025-08-20 04:40:00|15074.3|15069.3|15072.1|15067.1|15074.5|15069.5|15067.4|15062.4|0
1755665100000|2025-08-20 04:45:00|15072|15067|15074.8|15069.8|15075.3|15070.3|15072|15067|0
1755665400000|2025-08-20 04:50:00|15074.9|15069.9|15071.6|15066.6|15075.9|15070.9|15070.4|15065.4|0
1755665700000|2025-08-20 04:55:00|15071.7|15066.7|15072.4|15067.4|15075.4|15070.4|15069.7|15064.7|0
1755666000000|2025-08-20 05:00:00|15072.3|15067.3|15066.5|15061.5|15072.3|15067.3|15066|15061|0
1755666300000|2025-08-20 05:05:00|15066.6|15061.6|15063|15058|15067.4|15062.4|15060.6|15055.6|0
1755666600000|2025-08-20 05:10:00|15063.2|15058.2|15067.2|15062.2|15067.7|15062.7|15061.8|15056.8|0
1755666900000|2025-08-20 05:15:00|15067.1|15062.1|15063.6|15058.6|15069.2|15064.2|15063.3|15058.3|0
1755667200000|2025-08-20 05:20:00|15063.7|15058.7|15067|15062|15067.2|15062.2|15062.2|15057.2|0
1755667500000|2025-08-20 05:25:00|15066.9|15061.9|15068.2|15063.2|15069.6|15064.6|15066.2|15061.2|0
1755667800000|2025-08-20 05:30:00|15068.1|15063.1|15074.5|15069.5|15075.2|15070.2|15066.5|15061.5|0
1755668100000|2025-08-20 05:35:00|15074.6|15069.6|15073.1|15068.1|15075.5|15070.5|15072|15067|0
1755668400000|2025-08-20 05:40:00|15073|15068|15072.2|15067.2|15075.9|15070.9|15072|15067|0
1755668700000|2025-08-20 05:45:00|15072.3|15067.3|15070.2|15065.2|15075.7|15070.7|15069.5|15064.5|0
1755669000000|2025-08-20 05:50:00|15070.5|15065.5|15077.3|15072.3|15077.5|15072.5|15069.6|15064.6|0
1755669300000|2025-08-20 05:55:00|15077.2|15072.2|15081.9|15076.9|15082.7|15077.7|15076.8|15071.8|0
1755669600000|2025-08-20 06:00:00|15081.8|15076.8|15081.9|15076.9|15086.3|15081.3|15080.2|15075.2|0
1755669900000|2025-08-20 06:05:00|15081.8|15076.8|15079.4|15074.4|15085.8|15080.8|15078.3|15073.3|0
1755670200000|2025-08-20 06:10:00|15079.2|15074.2|15079.4|15074.4|15080.3|15075.3|15076.3|15071.3|0
1755670500000|2025-08-20 06:15:00|15079.5|15074.5|15075.9|15070.9|15080.2|15075.2|15072.9|15067.9|0
1755670800000|2025-08-20 06:20:00|15076.3|15071.3|15069.5|15064.5|15077.4|15072.4|15067.3|15062.3|0
1755671100000|2025-08-20 06:25:00|15069.7|15064.7|15080.1|15075.1|15081.2|15076.2|15067.5|15062.5|0
1755671400000|2025-08-20 06:30:00|15080.3|15075.3|15090|15085|15094.3|15089.3|15078.6|15073.6|0
1755671700000|2025-08-20 06:35:00|15089.9|15084.9|15098|15093|15099.5|15094.5|15088.8|15083.8|0
1755672000000|2025-08-20 06:40:00|15098.1|15093.1|15096.2|15091.2|15100.4|15095.4|15094.3|15089.3|0
1755672300000|2025-08-20 06:45:00|15095.9|15090.9|15091.5|15086.5|15097.9|15092.9|15091.2|15086.2|0
1755672600000|2025-08-20 06:50:00|15091.4|15086.4|15098.3|15093.3|15099.3|15094.3|15089.4|15084.4|0
1755672900000|2025-08-20 06:55:00|15098.1|15093.1|15098.7|15093.7|15100.3|15095.3|15095.6|15090.6|0
1755673200000|2025-08-20 07:00:00|15099.1|15094.1|15098.1|15093.1|15104.9|15099.9|15096.7|15091.7|0
1755673500000|2025-08-20 07:05:00|15098.3|15093.3|15104.7|15099.7|15108.3|15103.3|15096.9|15091.9|0
1755673800000|2025-08-20 07:10:00|15104.4|15099.4|15112.2|15107.2|15115.8|15110.8|15104.4|15099.4|0
1755674100000|2025-08-20 07:15:00|15112.7|15107.7|15113.4|15108.4|15115.1|15110.1|15108|15103|0
1755674400000|2025-08-20 07:20:00|15113.5|15108.5|15121|15116|15121.4|15116.4|15112.7|15107.7|0
1755674700000|2025-08-20 07:25:00|15120.7|15115.7|15119.4|15114.4|15127.8|15122.8|15118.3|15113.3|0
1755675000000|2025-08-20 07:30:00|15119.3|15114.3|15108.8|15103.8|15119.3|15114.3|15104.9|15099.9|0
1755675300000|2025-08-20 07:35:00|15108.7|15103.7|15110.2|15105.2|15111.6|15106.6|15106.8|15101.8|0
1755675600000|2025-08-20 07:40:00|15109.4|15104.4|15110.5|15105.5|15111.8|15106.8|15106.6|15101.6|0
1755675900000|2025-08-20 07:45:00|15110.3|15105.3|15113.3|15108.3|15115.1|15110.1|15108.6|15103.6|0
1755676200000|2025-08-20 07:50:00|15113.2|15108.2|15116.3|15111.3|15117|15112|15111.7|15106.7|0
1755676500000|2025-08-20 07:55:00|15116.4|15111.4|15113.9|15108.9|15117.9|15112.9|15111.1|15106.1|0
1755676800000|2025-08-20 08:00:00|15115.1|15110.1|15114.8|15111.8|15120.8|15117.8|15106.2|15103.2|0
1755677100000|2025-08-20 08:05:00|15114.9|15111.9|15102.7|15099.7|15118|15115|15102|15099|0
1755677400000|2025-08-20 08:10:00|15102.8|15099.8|15103.2|15100.2|15105.1|15102.1|15098.9|15095.9|0
1755677700000|2025-08-20 08:15:00|15103.1|15100.1|15104.3|15101.3|15104.8|15101.8|15099.6|15096.6|0
1755678000000|2025-08-20 08:20:00|15104.2|15101.2|15097.1|15094.1|15106.2|15103.2|15096.3|15093.3|0
1755678300000|2025-08-20 08:25:00|15097.2|15094.2|15095.3|15092.3|15098.8|15095.8|15092.1|15089.1|0
1755678600000|2025-08-20 08:30:00|15095.4|15092.4|15110.3|15107.3|15113|15110|15093.7|15090.7|0
1755678900000|2025-08-20 08:35:00|15110.5|15107.5|15124.2|15121.2|15126.9|15123.9|15110.5|15107.5|0
1755679200000|2025-08-20 08:40:00|15123.2|15120.2|15120|15117|15123.2|15120.2|15118.8|15115.8|0
1755679500000|2025-08-20 08:45:00|15121.4|15118.4|15114.5|15111.5|15126.7|15123.7|15113.8|15110.8|0
1755679800000|2025-08-20 08:50:00|15114.4|15111.4|15120|15117|15120.3|15117.3|15113.1|15110.1|0
1755680100000|2025-08-20 08:55:00|15120.1|15117.1|15116.6|15113.6|15120.1|15117.1|15115.3|15112.3|0
1755680400000|2025-08-20 09:00:00|15116.5|15113.5|15123.3|15120.3|15123.4|15120.4|15115.9|15112.9|0
1755680700000|2025-08-20 09:05:00|15123.2|15120.2|15124.4|15121.4|15128.4|15125.4|15116.6|15113.6|0
1755681000000|2025-08-20 09:10:00|15124.5|15121.5|15130.9|15127.9|15132.8|15129.8|15124.5|15121.5|0
1755681300000|2025-08-20 09:15:00|15131.5|15128.5|15132.7|15129.7|15132.9|15129.9|15130|15127|0
1755681600000|2025-08-20 09:20:00|15132.8|15129.8|15132.2|15129.2|15137.1|15134.1|15131.8|15128.8|0
1755681900000|2025-08-20 09:25:00|15132|15129|15130.6|15127.6|15135.1|15132.1|15127.9|15124.9|0
1755682200000|2025-08-20 09:30:00|15130.7|15127.7|15129.5|15126.5|15131.3|15128.3|15129.5|15126.5|0
1755682500000|2025-08-20 09:35:00|15129.6|15126.6|15130|15127|15130.1|15127.1|15126.3|15123.3|0
1755682800000|2025-08-20 09:40:00|15129.9|15126.9|15129.2|15126.2|15130|15127|15126.9|15123.9|0
1755683100000|2025-08-20 09:45:00|15129.3|15126.3|15129|15126|15130.3|15127.3|15126.6|15123.6|0
1755683400000|2025-08-20 09:50:00|15128.9|15125.9|15130.4|15127.4|15131.3|15128.3|15128.9|15125.9|0
1755683700000|2025-08-20 09:55:00|15130.5|15127.5|15127.6|15124.6|15130.7|15127.7|15127.4|15124.4|0
1755684000000|2025-08-20 10:00:00|15127.5|15124.5|15124.9|15121.9|15128|15125|15124.8|15121.8|0
1755684300000|2025-08-20 10:05:00|15125|15122|15124.2|15121.2|15126.3|15123.3|15123.5|15120.5|0
1755684600000|2025-08-20 10:10:00|15123.9|15120.9|15125.9|15122.9|15132.8|15129.8|15123.9|15120.9|0
1755684900000|2025-08-20 10:15:00|15126.1|15123.1|15130.2|15127.2|15130.2|15127.2|15125.3|15122.3|0
1755685200000|2025-08-20 10:20:00|15130.1|15127.1|15129.1|15126.1|15131.4|15128.4|15128.2|15125.2|0
1755685500000|2025-08-20 10:25:00|15129|15126|15126.9|15123.9|15129.8|15126.8|15126.6|15123.6|0
1755685800000|2025-08-20 10:30:00|15127|15124|15123.3|15120.3|15127.6|15124.6|15123.2|15120.2|0
1755686100000|2025-08-20 10:35:00|15123.5|15120.5|15124.4|15121.4|15126.9|15123.9|15121.1|15118.1|0
1755686400000|2025-08-20 10:40:00|15124.6|15121.6|15124.3|15121.3|15125.4|15122.4|15118.7|15115.7|0
1755686700000|2025-08-20 10:45:00|15124.4|15121.4|15122.8|15119.8|15125.1|15122.1|15119.8|15116.8|0
1755687000000|2025-08-20 10:50:00|15122.9|15119.9|15125.3|15122.3|15125.3|15122.3|15119.6|15116.6|0
1755687300000|2025-08-20 10:55:00|15125.2|15122.2|15133.7|15130.7|15134.1|15131.1|15125|15122|0
1755687600000|2025-08-20 11:00:00|15134|15131|15145|15142|15145.2|15142.2|15126.9|15123.9|0
1755687900000|2025-08-20 11:05:00|15144.9|15141.9|15141.7|15138.7|15144.9|15141.9|15138.3|15135.3|0
1755688200000|2025-08-20 11:10:00|15141.8|15138.8|15146.8|15143.8|15147|15144|15139.6|15136.6|0
1755688500000|2025-08-20 11:15:00|15146.6|15143.6|15138|15135|15146.6|15143.6|15137|15134|0
1755688800000|2025-08-20 11:20:00|15138.1|15135.1|15138.4|15135.4|15143.3|15140.3|15137.6|15134.6|0
1755689100000|2025-08-20 11:25:00|15137.6|15134.6|15128.5|15125.5|15138.4|15135.4|15128.1|15125.1|0
1755689400000|2025-08-20 11:30:00|15128.7|15125.7|15125.3|15122.3|15129.7|15126.7|15123.6|15120.6|0
1755689700000|2025-08-20 11:35:00|15125.1|15122.1|15112.2|15109.2|15125.5|15122.5|15112.2|15109.2|0
1755690000000|2025-08-20 11:40:00|15112.3|15109.3|15115|15112|15116.4|15113.4|15112|15109|0
1755690300000|2025-08-20 11:45:00|15115.1|15112.1|15113.1|15110.1|15115.2|15112.2|15110.9|15107.9|0
1755690600000|2025-08-20 11:50:00|15113.9|15110.9|15122.4|15119.4|15127.3|15124.3|15113.9|15110.9|0
1755690900000|2025-08-20 11:55:00|15122.2|15119.2|15124|15121|15126.5|15123.5|15121.8|15118.8|0
1755691200000|2025-08-20 12:00:00|15124.1|15121.1|15130|15127|15131|15128|15123.7|15120.7|0
1755691500000|2025-08-20 12:05:00|15130.1|15127.1|15138.3|15135.3|15138.6|15135.6|15130.1|15127.1|0
1755691800000|2025-08-20 12:10:00|15138.4|15135.4|15129.4|15126.4|15138.5|15135.5|15129.2|15126.2|0
1755692100000|2025-08-20 12:15:00|15129.9|15126.9|15136.4|15133.4|15136.7|15133.7|15129.4|15126.4|0
1755692400000|2025-08-20 12:20:00|15136.6|15133.6|15138.8|15135.8|15141.4|15138.4|15135.9|15132.9|0
1755692700000|2025-08-20 12:25:00|15139|15136|15136.5|15133.5|15141.2|15138.2|15134.9|15131.9|0
1755693000000|2025-08-20 12:30:00|15136.9|15133.9|15131.6|15128.6|15137.8|15134.8|15123.7|15120.7|0
1755693300000|2025-08-20 12:35:00|15131.1|15128.1|15129.2|15126.2|15134.8|15131.8|15127.5|15124.5|0
1755693600000|2025-08-20 12:40:00|15129.7|15126.7|15137.5|15134.5|15138.7|15135.7|15128.6|15125.6|0
1755693900000|2025-08-20 12:45:00|15137.6|15134.6|15147|15144|15147.6|15144.6|15136.9|15133.9|0
1755694200000|2025-08-20 12:50:00|15146.9|15143.9|15142.4|15139.4|15146.9|15143.9|15140.5|15137.5|0
1755694500000|2025-08-20 12:55:00|15142.5|15139.5|15142.1|15139.1|15143.2|15140.2|15139.4|15136.4|0
1755694800000|2025-08-20 13:00:00|15142.3|15139.3|15139.1|15136.1|15142.3|15139.3|15137.8|15134.8|0
1755695100000|2025-08-20 13:05:00|15139|15136|15137.4|15134.4|15140.8|15137.8|15137|15134|0
1755695400000|2025-08-20 13:10:00|15137.3|15134.3|15132|15129|15139.6|15136.6|15132|15129|0
1755695700000|2025-08-20 13:15:00|15131.9|15128.9|15135.8|15132.8|15136.6|15133.6|15130.4|15127.4|0
1755696000000|2025-08-20 13:20:00|15135.2|15132.2|15133.1|15130.1|15135.2|15132.2|15131|15128|0
1755696300000|2025-08-20 13:25:00|15117.6|15114.6|15150.6|15147.6|15157.8|15154.8|15117.6|15114.6|0
1755696600000|2025-08-20 13:30:00|15148|15145|15077.6|15075.8|15148|15145|15069.4|15067.6|0
1755696900000|2025-08-20 13:35:00|15078.4|15076.6|15061.7|15059.9|15095.2|15093.4|15060.1|15058.3|0
1755697200000|2025-08-20 13:40:00|15062.2|15060.4|15037.2|15035.4|15079.4|15077.6|15036.4|15034.6|0
1755697500000|2025-08-20 13:45:00|15036.1|15034.3|14983.8|14982|15036.1|15034.3|14983.8|14982|0
1755697800000|2025-08-20 13:50:00|14983.6|14981.8|14900.4|14898.6|14983.6|14981.8|14894.3|14892.5|0
1755698100000|2025-08-20 13:55:00|14900.5|14898.7|14918.1|14916.3|14933.6|14931.8|14887.2|14885.4|0
1755698400000|2025-08-20 14:00:00|14917.6|14915.8|14924.4|14922.6|14963.8|14962|14917.6|14915.8|0
1755698700000|2025-08-20 14:05:00|14924.2|14922.4|14873.7|14871.9|14928.3|14926.5|14862.6|14860.8|0
1755699000000|2025-08-20 14:10:00|14875.2|14873.4|14887.3|14885.5|14890.6|14888.8|14855|14853.2|0
1755699300000|2025-08-20 14:15:00|14887.2|14885.4|14886|14884.2|14891.8|14890|14855.6|14853.8|0
1755699600000|2025-08-20 14:20:00|14885.9|14884.1|14924.9|14923.1|14933.5|14931.7|14883.2|14881.4|0
1755699900000|2025-08-20 14:25:00|14924.7|14922.9|14886|14884.2|14934.2|14932.4|14886|14884.2|0
1755700200000|2025-08-20 14:30:00|14886.9|14885.1|14890.7|14888.9|14902.2|14900.4|14880|14878.2|0
1755700500000|2025-08-20 14:35:00|14891.6|14889.8|14873.6|14871.8|14891.8|14890|14873.6|14871.8|0
1755700800000|2025-08-20 14:40:00|14872.1|14870.3|14867.4|14865.6|14876.5|14874.7|14857.3|14855.5|0
1755701100000|2025-08-20 14:45:00|14866.9|14865.1|14856.7|14854.9|14883.2|14881.4|14851.5|14849.7|0
1755701400000|2025-08-20 14:50:00|14855.7|14853.9|14844.1|14842.3|14861.5|14859.7|14837.5|14835.7|0
1755701700000|2025-08-20 14:55:00|14844.3|14842.5|14854.7|14852.9|14857.5|14855.7|14838|14836.2|0
1755702000000|2025-08-20 15:00:00|14851.3|14849.5|14873.5|14871.7|14873.8|14872|14849.5|14847.7|0
1755702300000|2025-08-20 15:05:00|14872.8|14871|14912.2|14910.4|14912.8|14911|14872.5|14870.7|0
1755702600000|2025-08-20 15:10:00|14912.5|14910.7|14925.2|14923.4|14926.9|14925.1|14908.5|14906.7|0
1755702900000|2025-08-20 15:15:00|14924.7|14922.9|14954.9|14953.1|14954.9|14953.1|14923.2|14921.4|0
1755703200000|2025-08-20 15:20:00|14955.4|14953.6|14990|14988.2|14990.7|14988.9|14955|14953.2|0
1755703500000|2025-08-20 15:25:00|14990.5|14988.7|14995.9|14994.1|14996.8|14995|14974.2|14972.4|0
1755703800000|2025-08-20 15:30:00|14994.5|14992.7|15017.7|15015.9|15019.6|15017.8|14986.1|14984.3|0
1755704100000|2025-08-20 15:35:00|15017.4|15015.6|15002.5|15000.7|15030.5|15028.7|15002.4|15000.6|0
1755704400000|2025-08-20 15:40:00|15002.8|15001|14997.1|14995.3|15018.7|15016.9|14994.1|14992.3|0
1755704700000|2025-08-20 15:45:00|14996.8|14995|14983.6|14981.8|15007.4|15005.6|14982|14980.2|0
1755705000000|2025-08-20 15:50:00|14984|14982.2|14945|14943.2|14984.5|14982.7|14942|14940.2|0
1755705300000|2025-08-20 15:55:00|14945.2|14943.4|14948|14946.2|14953.7|14951.9|14932.9|14931.1|0
1755705600000|2025-08-20 16:00:00|14948.3|14946.5|14977.7|14975.9|14979.8|14978|14945.5|14943.7|0
1755705900000|2025-08-20 16:05:00|14978.4|14976.6|14978.9|14977.1|14981.1|14979.3|14969.1|14967.3|0
1755706200000|2025-08-20 16:10:00|14978.8|14977|14995|14993.2|14998.3|14996.5|14976.6|14974.8|0
1755706500000|2025-08-20 16:15:00|14994|14992.2|15013.7|15011.9|15015.3|15013.5|14993.8|14992|0
1755706800000|2025-08-20 16:20:00|15013.6|15011.8|15022.7|15020.9|15028.6|15026.8|15011.8|15010|0
1755707100000|2025-08-20 16:25:00|15022.2|15020.4|15044.5|15042.7|15046.8|15045|15021.3|15019.5|0
1755707400000|2025-08-20 16:30:00|15044|15042.2|15032.8|15031|15045|15043.2|15027.3|15025.5|0
1755707700000|2025-08-20 16:35:00|15033|15031.2|15026.3|15024.5|15033.2|15031.4|15016.7|15014.9|0
1755708000000|2025-08-20 16:40:00|15026.5|15024.7|15020.7|15018.9|15029.2|15027.4|15006.3|15004.5|0
1755708300000|2025-08-20 16:45:00|15020.4|15018.6|15006.6|15004.8|15023.4|15021.6|15001.4|14999.6|0
1755708600000|2025-08-20 16:50:00|15006.9|15005.1|15011.2|15009.4|15015.2|15013.4|15001.3|14999.5|0
1755708900000|2025-08-20 16:55:00|15009.9|15008.1|14988.6|14986.8|15010.1|15008.3|14980.9|14979.1|0
1755709200000|2025-08-20 17:00:00|14988.1|14986.3|15015.7|15013.9|15016.8|15015|14982.7|14980.9|0
1755709500000|2025-08-20 17:05:00|15015.4|15013.6|15020.7|15018.9|15021|15019.2|15001.3|14999.5|0
1755709800000|2025-08-20 17:10:00|15020.2|15018.4|15006|15004.2|15024.1|15022.3|15003.7|15001.9|0
1755710100000|2025-08-20 17:15:00|15006.5|15004.7|15014.5|15012.7|15021.7|15019.9|15003.7|15001.9|0
1755710400000|2025-08-20 17:20:00|15015|15013.2|15009.9|15008.1|15025.2|15023.4|15009.6|15007.8|0
1755710700000|2025-08-20 17:25:00|15009.6|15007.8|15014.9|15013.1|15015.6|15013.8|15005.6|15003.8|0
1755711000000|2025-08-20 17:30:00|15015.3|15013.5|15047.8|15046|15048.6|15046.8|15014.8|15013|0
1755711300000|2025-08-20 17:35:00|15047.4|15045.6|15049.3|15047.5|15052.2|15050.4|15043.6|15041.8|0
1755711600000|2025-08-20 17:40:00|15049.2|15047.4|15048.8|15047|15050.3|15048.5|15041.7|15039.9|0
1755711900000|2025-08-20 17:45:00|15048.2|15046.4|15047.4|15045.6|15060.9|15059.1|15046.9|15045.1|0
1755712200000|2025-08-20 17:50:00|15047.3|15045.5|15038.5|15036.7|15049.4|15047.6|15034|15032.2|0
1755712500000|2025-08-20 17:55:00|15038.2|15036.4|15020.2|15018.4|15038.2|15036.4|15016.3|15014.5|0
1755712800000|2025-08-20 18:00:00|15020.4|15018.6|14992.7|14990.9|15024|15022.2|14974|14972.2|0
1755713100000|2025-08-20 18:05:00|14992.6|14990.8|15004|15002.2|15004.1|15002.3|14985.6|14983.8|0
1755713400000|2025-08-20 18:10:00|15003.6|15001.8|14993.6|14991.8|15011.9|15010.1|14984.2|14982.4|0
1755713700000|2025-08-20 18:15:00|14993.3|14991.5|14980.6|14978.8|14993.4|14991.6|14979.6|14977.8|0
1755714000000|2025-08-20 18:20:00|14980.9|14979.1|14986.3|14984.5|14992.1|14990.3|14970.8|14969|0
1755714300000|2025-08-20 18:25:00|14987.2|14985.4|14981|14979.2|14996.2|14994.4|14979.5|14977.7|0
1755714600000|2025-08-20 18:30:00|14981.1|14979.3|14992.8|14991|14994|14992.2|14980.7|14978.9|0
1755714900000|2025-08-20 18:35:00|14992.2|14990.4|15006|15004.2|15006.7|15004.9|14985.3|14983.5|0
1755715200000|2025-08-20 18:40:00|15007.4|15005.6|15012.8|15011|15014.9|15013.1|15003.7|15001.9|0
1755715500000|2025-08-20 18:45:00|15012.7|15010.9|15027.6|15025.8|15029.3|15027.5|15011.3|15009.5|0
1755715800000|2025-08-20 18:50:00|15027.7|15025.9|15020.2|15018.4|15032.4|15030.6|15020.2|15018.4|0
1755716100000|2025-08-20 18:55:00|15020.4|15018.6|15004.5|15002.7|15024|15022.2|15003.7|15001.9|0
1755716400000|2025-08-20 19:00:00|15004.8|15003|15014.4|15012.6|15016.5|15014.7|15004.8|15003|0
1755716700000|2025-08-20 19:05:00|15014|15012.2|15025.7|15023.9|15026.4|15024.6|15009.7|15007.9|0
1755717000000|2025-08-20 19:10:00|15025|15023.2|15047|15045.2|15052.7|15050.9|15025|15023.2|0
1755717300000|2025-08-20 19:15:00|15046.3|15044.5|15054.4|15052.6|15059.2|15057.4|15045.7|15043.9|0
1755717600000|2025-08-20 19:20:00|15054.2|15052.4|15072.4|15070.6|15075.4|15073.6|15052.3|15050.5|0
1755717900000|2025-08-20 19:25:00|15072.1|15070.3|15056.3|15054.5|15072.1|15070.3|15050.2|15048.4|0
1755718200000|2025-08-20 19:30:00|15056.5|15054.7|15064.8|15063|15066.7|15064.9|15052.4|15050.6|0
1755718500000|2025-08-20 19:35:00|15064.9|15063.1|15048.7|15046.9|15070.6|15068.8|15048.7|15046.9|0
1755718800000|2025-08-20 19:40:00|15049.2|15047.4|15060.1|15058.3|15060.9|15059.1|15049|15047.2|0
1755719100000|2025-08-20 19:45:00|15059.8|15058|15073|15071.2|15073.1|15071.3|15059.4|15057.6|0
1755719400000|2025-08-20 19:50:00|15074.6|15072.8|15075.1|15073.3|15080.4|15078.6|15057.3|15055.5|0
1755719700000|2025-08-20 19:55:00|15069.8|15068|15055.5|15053.7|15084.6|15082.8|15051.9|15050.1|0
1755720000000|2025-08-20 20:00:00|15053|15051.2|15051.1|15048.1|15053.8|15051.2|15026|15023|0
1755720300000|2025-08-20 20:05:00|15050.7|15047.7|15044|15041|15052.2|15049.2|15041.7|15038.7|0
1755720600000|2025-08-20 20:10:00|15044.5|15041.5|15044.2|15041.2|15047.1|15044.1|15041.8|15038.8|0
1755720900000|2025-08-20 20:15:00|15044.3|15041.3|15037.3|15034.3|15046|15043|15036.5|15033.5|0
1755721200000|2025-08-20 20:20:00|15037.5|15034.5|15036.6|15033.6|15040.6|15037.6|15036.1|15033.1|0
1755721500000|2025-08-20 20:25:00|15036.7|15033.7|15038.7|15035.7|15039.6|15036.6|15036.5|15033.5|0
1755721800000|2025-08-20 20:30:00|15039|15036|15043.2|15040.2|15045.2|15042.2|15038.7|15035.7|0
1755722100000|2025-08-20 20:35:00|15042.3|15039.3|15040.3|15037.3|15042.5|15039.5|15036.9|15033.9|0
1755722400000|2025-08-20 20:40:00|15040.6|15037.6|15037.8|15034.8|15042.6|15039.6|15037.8|15034.8|0
1755722700000|2025-08-20 20:45:00|15037.6|15034.6|15040.8|15037.8|15040.8|15037.8|15037.4|15034.4|0
1755723000000|2025-08-20 20:50:00|15040.2|15037.2|15039.7|15036.7|15040.4|15037.4|15039.3|15036.3|0
1755723300000|2025-08-20 20:55:00|15039.6|15036.6|15041.1|15038.1|15042|15039|15039.4|15036.4|0
1755723600000|2025-08-20 21:00:00|15041|15038|15043.1|15040.1|15043.5|15040.5|15040.5|15037.5|0
1755723900000|2025-08-20 21:05:00|15042.6|15039.6|15043.6|15040.6|15044.1|15041.1|15042.6|15039.6|0
1755724200000|2025-08-20 21:10:00|15043.7|15040.7|15044.1|15041.1|15044.1|15041.1|15042.7|15039.7|0
1755724500000|2025-08-20 21:15:00|15044.2|15041.2|15044|15041|15044.3|15041.3|15043.1|15040.1|0
1755724800000|2025-08-20 21:20:00|15044.1|15041.1|15044|15041|15046.4|15043.4|15043.5|15040.5|0
1755725100000|2025-08-20 21:25:00|15044.1|15041.1|15047.3|15044.3|15047.6|15044.6|15044.1|15041.1|0
1755725400000|2025-08-20 21:30:00|15047.8|15044.8|15050.1|15047.1|15050.6|15047.6|15047.7|15044.7|0
1755725700000|2025-08-20 21:35:00|15050|15047|15048.7|15045.7|15050.2|15047.2|15048.3|15045.3|0
1755726000000|2025-08-20 21:40:00|15048.5|15045.5|15048.4|15045.4|15049.2|15046.2|15048|15045|0
1755726300000|2025-08-20 21:45:00|15048.1|15045.1|15050.8|15047.8|15051.3|15048.3|15047.2|15044.2|0
1755726600000|2025-08-20 21:50:00|15050.9|15047.9|15050.8|15047.8|15051.7|15048.7|15050.4|15047.4|0
1755726900000|2025-08-20 21:55:00|15050.9|15047.9|15051.6|15048.6|15051.7|15048.7|15050.5|15047.5|0
1755727200000|2025-08-20 22:00:00|15051.7|15048.7|15055.7|15052.7|15056.9|15053.9|15051.7|15048.7|0
1755727500000|2025-08-20 22:05:00|15055.5|15052.5|15054.1|15051.1|15058.3|15055.3|15053.9|15050.9|0
1755727800000|2025-08-20 22:10:00|15054.3|15051.3|15053.9|15050.9|15054.9|15051.9|15053.4|15050.4|0
1755728100000|2025-08-20 22:15:00|15054|15051|15046.7|15043.7|15054.2|15051.2|15046.7|15043.7|0
1755728400000|2025-08-20 22:20:00|15046.6|15043.6|15048.1|15045.1|15048.6|15045.6|15046.2|15043.2|0
1755728700000|2025-08-20 22:25:00|15047.9|15044.9|15051.2|15048.2|15052|15049|15047.9|15044.9|0
1755729000000|2025-08-20 22:30:00|15051.3|15048.3|15054|15051|15055.6|15052.6|15051.2|15048.2|0
1755729300000|2025-08-20 22:35:00|15054.1|15051.1|15051.5|15048.5|15054.1|15051.1|15050.1|15047.1|0
1755729600000|2025-08-20 22:40:00|15051|15048|15050.6|15047.6|15051.4|15048.4|15047.6|15044.6|0
1755729900000|2025-08-20 22:45:00|15049.1|15046.1|15049.1|15046.1|15052.5|15049.5|15047.8|15044.8|0
1755730200000|2025-08-20 22:50:00|15049|15046|15049.8|15046.8|15050|15047|15048.3|15045.3|0
1755730500000|2025-08-20 22:55:00|15049.7|15046.7|15050.5|15047.5|15051.1|15048.1|15048.8|15045.8|0
1755730800000|2025-08-20 23:00:00|15050.3|15047.3|15048.6|15045.6|15051|15048|15046.3|15043.3|0
1755731100000|2025-08-20 23:05:00|15048.5|15045.5|15048.3|15045.3|15049.5|15046.5|15044.9|15041.9|0
1755731400000|2025-08-20 23:10:00|15048.4|15045.4|15047|15044|15048.9|15045.9|15046.8|15043.8|0
1755731700000|2025-08-20 23:15:00|15047.1|15044.1|15044.9|15041.9|15047.1|15044.1|15042.9|15039.9|0
1755732000000|2025-08-20 23:20:00|15045.1|15042.1|15042.5|15039.5|15045.3|15042.3|15042.5|15039.5|0
1755732300000|2025-08-20 23:25:00|15042.8|15039.8|15042.1|15039.1|15043.1|15040.1|15041.6|15038.6|0
1755732600000|2025-08-20 23:30:00|15041.9|15038.9|15041.4|15038.4|15042.7|15039.7|15039.9|15036.9|0
1755732900000|2025-08-20 23:35:00|15040.9|15037.9|15041.4|15038.4|15042|15039|15040.5|15037.5|0
1755733200000|2025-08-20 23:40:00|15041.2|15038.2|15041.4|15038.4|15041.7|15038.7|15040.1|15037.1|0
1755733500000|2025-08-20 23:45:00|15041.5|15038.5|15039.8|15036.8|15043.2|15040.2|15039.7|15036.7|0
1755733800000|2025-08-20 23:50:00|15039.7|15036.7|15041.5|15038.5|15042.1|15039.1|15038.1|15035.1|0
1755734100000|2025-08-20 23:55:00|15041.7|15038.7|15044.5|15039.5|15045.2|15041.9|15040.4|15037.4|0
1755734400000|2025-08-21 00:00:00|15043.6|15038.6|15039.2|15034.2|15044.2|15039.2|15034|15029|0
1755734700000|2025-08-21 00:05:00|15039.3|15034.3|15040.1|15035.1|15044.8|15039.8|15037.4|15032.4|0
1755735000000|2025-08-21 00:10:00|15040.4|15035.4|15040.8|15035.8|15047.2|15042.2|15039|15034|0
1755735300000|2025-08-21 00:15:00|15040.9|15035.9|15029.2|15024.2|15041.7|15036.7|15029.2|15024.2|0
1755735600000|2025-08-21 00:20:00|15028.7|15023.7|15016.5|15011.5|15030.1|15025.1|15015.1|15010.1|0
1755735900000|2025-08-21 00:25:00|15016.3|15011.3|15020.9|15015.9|15021.1|15016.1|15009.3|15004.3|0
1755736200000|2025-08-21 00:30:00|15020.8|15015.8|15034|15029|15034.4|15029.4|15019.9|15014.9|0
1755736500000|2025-08-21 00:35:00|15034.3|15029.3|15033.9|15028.9|15039.2|15034.2|15031.1|15026.1|0
1755736800000|2025-08-21 00:40:00|15034.1|15029.1|15034.3|15029.3|15039.2|15034.2|15033.2|15028.2|0
1755737100000|2025-08-21 00:45:00|15034.4|15029.4|15023.8|15018.8|15036.4|15031.4|15020.6|15015.6|0
1755737400000|2025-08-21 00:50:00|15023.7|15018.7|15019.6|15014.6|15027.7|15022.7|15015.4|15010.4|0
1755737700000|2025-08-21 00:55:00|15019.7|15014.7|15025.2|15020.2|15026.9|15021.9|15019|15014|0
1755738000000|2025-08-21 01:00:00|15024.8|15019.8|15018.9|15013.9|15028.3|15023.3|15015.8|15010.8|0
1755738300000|2025-08-21 01:05:00|15018.8|15013.8|15017.3|15012.3|15021.8|15016.8|15008.8|15003.8|0
1755738600000|2025-08-21 01:10:00|15018.7|15013.7|15019.9|15014.9|15021.3|15016.3|15008.3|15003.3|0
1755738900000|2025-08-21 01:15:00|15020|15015|15017.3|15012.3|15021|15016|15012.7|15007.7|0
1755739200000|2025-08-21 01:20:00|15016.9|15011.9|15028.5|15023.5|15028.7|15023.7|15013.2|15008.2|0
1755739500000|2025-08-21 01:25:00|15028.3|15023.3|15026.9|15021.9|15029.5|15024.5|15022.9|15017.9|0
1755739800000|2025-08-21 01:30:00|15027.2|15022.2|15032.1|15027.1|15032.5|15027.5|15027.1|15022.1|0
1755740100000|2025-08-21 01:35:00|15032.2|15027.2|15031.9|15026.9|15033.3|15028.3|15029.4|15024.4|0
1755740400000|2025-08-21 01:40:00|15032.1|15027.1|15033.2|15028.2|15037|15032|15030.5|15025.5|0
1755740700000|2025-08-21 01:45:00|15033.4|15028.4|15037.5|15032.5|15039.7|15034.7|15032.7|15027.7|0
1755741000000|2025-08-21 01:50:00|15037.4|15032.4|15052.7|15047.7|15054.5|15049.5|15037.2|15032.2|0
1755741300000|2025-08-21 01:55:00|15053.3|15048.3|15068.1|15063.1|15069.1|15064.1|15052|15047|0
1755741600000|2025-08-21 02:00:00|15067|15062|15067.8|15062.8|15070.9|15065.9|15065.9|15060.9|0
1755741900000|2025-08-21 02:05:00|15067.7|15062.7|15060.7|15055.7|15069.6|15064.6|15060|15055|0
1755742200000|2025-08-21 02:10:00|15060.5|15055.5|15074.1|15069.1|15074.5|15069.5|15059.7|15054.7|0
1755742500000|2025-08-21 02:15:00|15074.2|15069.2|15074.9|15069.9|15075.1|15070.1|15065.1|15060.1|0
1755742800000|2025-08-21 02:20:00|15074.8|15069.8|15075.5|15070.5|15079|15074|15074.2|15069.2|0
1755743100000|2025-08-21 02:25:00|15075.4|15070.4|15075.4|15070.4|15077.2|15072.2|15074.1|15069.1|0
1755743400000|2025-08-21 02:30:00|15075.1|15070.1|15071|15066|15078.1|15073.1|15069.9|15064.9|0
1755743700000|2025-08-21 02:35:00|15070.9|15065.9|15070.2|15065.2|15072|15067|15067.4|15062.4|0
1755744000000|2025-08-21 02:40:00|15070.1|15065.1|15071|15066|15072.4|15067.4|15066.4|15061.4|0
1755744300000|2025-08-21 02:45:00|15070.9|15065.9|15066.8|15061.8|15071.5|15066.5|15065.2|15060.2|0
1755744600000|2025-08-21 02:50:00|15066.4|15061.4|15071.2|15066.2|15072.4|15067.4|15066.3|15061.3|0
1755744900000|2025-08-21 02:55:00|15071.3|15066.3|15068.9|15063.9|15071.3|15066.3|15068.2|15063.2|0
1755745200000|2025-08-21 03:00:00|15069|15064|15067.4|15062.4|15069.8|15064.8|15066.1|15061.1|0
1755745500000|2025-08-21 03:05:00|15067.5|15062.5|15072.1|15067.1|15073.1|15068.1|15065.6|15060.6|0
1755745800000|2025-08-21 03:10:00|15071.9|15066.9|15067.2|15062.2|15072.1|15067.1|15067.1|15062.1|0
1755746100000|2025-08-21 03:15:00|15067.1|15062.1|15062.8|15057.8|15067.1|15062.1|15061.4|15056.4|0
1755746400000|2025-08-21 03:20:00|15062.7|15057.7|15062.4|15057.4|15063.1|15058.1|15056.8|15051.8|0
1755746700000|2025-08-21 03:25:00|15062.6|15057.6|15064.7|15059.7|15065.4|15060.4|15062.6|15057.6|0
1755747000000|2025-08-21 03:30:00|15064.8|15059.8|15065|15060|15065.9|15060.9|15060.1|15055.1|0
1755747300000|2025-08-21 03:35:00|15065.2|15060.2|15066.3|15061.3|15067.3|15062.3|15062.8|15057.8|0
1755747600000|2025-08-21 03:40:00|15066.2|15061.2|15064.2|15059.2|15068.2|15063.2|15063.8|15058.8|0
1755747900000|2025-08-21 03:45:00|15064.3|15059.3|15065.9|15060.9|15066.8|15061.8|15061.6|15056.6|0
1755748200000|2025-08-21 03:50:00|15065.8|15060.8|15065.3|15060.3|15069.4|15064.4|15064.6|15059.6|0
1755748500000|2025-08-21 03:55:00|15065.1|15060.1|15059.9|15054.9|15066.2|15061.2|15059.8|15054.8|0
1755748800000|2025-08-21 04:00:00|15059.8|15054.8|15059.2|15054.2|15060.7|15055.7|15056.7|15051.7|0
1755749100000|2025-08-21 04:05:00|15059.1|15054.1|15055.8|15050.8|15059.1|15054.1|15054.9|15049.9|0
1755749400000|2025-08-21 04:10:00|15055.7|15050.7|15055|15050|15056.9|15051.9|15053.9|15048.9|0
1755749700000|2025-08-21 04:15:00|15055.1|15050.1|15056.7|15051.7|15061.5|15056.5|15055|15050|0
1755750000000|2025-08-21 04:20:00|15056.4|15051.4|15056.7|15051.7|15057.1|15052.1|15053.9|15048.9|0
1755750300000|2025-08-21 04:25:00|15056.8|15051.8|15055.6|15050.6|15058.2|15053.2|15054.6|15049.6|0
1755750600000|2025-08-21 04:30:00|15055.8|15050.8|15060.9|15055.9|15061.6|15056.6|15052.1|15047.1|0
1755750900000|2025-08-21 04:35:00|15060.8|15055.8|15056.5|15051.5|15060.8|15055.8|15056.2|15051.2|0
1755751200000|2025-08-21 04:40:00|15056.4|15051.4|15060.6|15055.6|15060.8|15055.8|15053.2|15048.2|0
1755751500000|2025-08-21 04:45:00|15060.5|15055.5|15060.4|15055.4|15063.5|15058.5|15059.8|15054.8|0
1755751800000|2025-08-21 04:50:00|15060.5|15055.5|15060.3|15055.3|15061.2|15056.2|15058.6|15053.6|0
1755752100000|2025-08-21 04:55:00|15060.1|15055.1|15059.1|15054.1|15061.5|15056.5|15056.5|15051.5|0
1755752400000|2025-08-21 05:00:00|15059.4|15054.4|15060.8|15055.8|15065.3|15060.3|15057.5|15052.5|0
1755752700000|2025-08-21 05:05:00|15060.7|15055.7|15048.1|15043.1|15061.4|15056.4|15045.4|15040.4|0
1755753000000|2025-08-21 05:10:00|15048.3|15043.3|15047.7|15042.7|15048.8|15043.8|15044.2|15039.2|0
1755753300000|2025-08-21 05:15:00|15047.8|15042.8|15052.1|15047.1|15056.2|15051.2|15047.3|15042.3|0
1755753600000|2025-08-21 05:20:00|15052.2|15047.2|15048.2|15043.2|15052.7|15047.7|15047.3|15042.3|0
1755753900000|2025-08-21 05:25:00|15048.3|15043.3|15043.9|15038.9|15049.5|15044.5|15043.3|15038.3|0
1755754200000|2025-08-21 05:30:00|15044|15039|15043.8|15038.8|15045.9|15040.9|15042.3|15037.3|0
1755754500000|2025-08-21 05:35:00|15044|15039|15042|15037|15046.1|15041.1|15040.6|15035.6|0
1755754800000|2025-08-21 05:40:00|15041.9|15036.9|15044.4|15039.4|15045.8|15040.8|15039.1|15034.1|0
1755755100000|2025-08-21 05:45:00|15044.2|15039.2|15045.3|15040.3|15048.1|15043.1|15043.1|15038.1|0
1755755400000|2025-08-21 05:50:00|15044.8|15039.8|15051.6|15046.6|15052.9|15047.9|15042.7|15037.7|0
1755755700000|2025-08-21 05:55:00|15051.5|15046.5|15059.6|15054.6|15059.7|15054.7|15050.2|15045.2|0
1755756000000|2025-08-21 06:00:00|15059.7|15054.7|15057|15052|15061.7|15056.7|15055.1|15050.1|0
1755756300000|2025-08-21 06:05:00|15057.1|15052.1|15059.6|15054.6|15061|15056|15053.7|15048.7|0
1755756600000|2025-08-21 06:10:00|15059.7|15054.7|15070.5|15065.5|15070.9|15065.9|15059.7|15054.7|0
1755756900000|2025-08-21 06:15:00|15070.6|15065.6|15077|15072|15078.3|15073.3|15069.2|15064.2|0
1755757200000|2025-08-21 06:20:00|15076.9|15071.9|15071.8|15066.8|15077.2|15072.2|15070.2|15065.2|0
1755757500000|2025-08-21 06:25:00|15071.7|15066.7|15067.7|15062.7|15071.7|15066.7|15061.6|15056.6|0
1755757800000|2025-08-21 06:30:00|15067.5|15062.5|15072.1|15067.1|15073.6|15068.6|15066.5|15061.5|0
1755758100000|2025-08-21 06:35:00|15072|15067|15070|15065|15077.5|15072.5|15069.1|15064.1|0
1755758400000|2025-08-21 06:40:00|15070.1|15065.1|15069.7|15064.7|15072.4|15067.4|15067.1|15062.1|0
1755758700000|2025-08-21 06:45:00|15069.6|15064.6|15064.1|15059.1|15069.7|15064.7|15063.6|15058.6|0
1755759000000|2025-08-21 06:50:00|15064.2|15059.2|15068.7|15063.7|15068.7|15063.7|15064.1|15059.1|0
1755759300000|2025-08-21 06:55:00|15068.6|15063.6|15069.3|15064.3|15070.5|15065.5|15067.8|15062.8|0
1755759600000|2025-08-21 07:00:00|15069.2|15064.2|15065|15060|15071|15066|15056|15051|0
1755759900000|2025-08-21 07:05:00|15065.3|15060.3|15067.7|15062.7|15072.1|15067.1|15059.2|15054.2|0
1755760200000|2025-08-21 07:10:00|15066.8|15061.8|15052.3|15047.3|15067.4|15062.4|15051.2|15046.2|0
1755760500000|2025-08-21 07:15:00|15052.7|15047.7|15053.6|15048.6|15055.1|15050.1|15046.4|15041.4|0
1755760800000|2025-08-21 07:20:00|15053.3|15048.3|15053|15048|15057.2|15052.2|15051.4|15046.4|0
1755761100000|2025-08-21 07:25:00|15052.9|15047.9|15051.3|15046.3|15054.3|15049.3|15047.6|15042.6|0
1755761400000|2025-08-21 07:30:00|15051.5|15046.5|15058.9|15053.9|15058.9|15053.9|15049.1|15044.1|0
1755761700000|2025-08-21 07:35:00|15059.2|15054.2|15059.3|15054.3|15062|15057|15056.7|15051.7|0
1755762000000|2025-08-21 07:40:00|15059.5|15054.5|15057.9|15052.9|15063.8|15058.8|15056.1|15051.1|0
1755762300000|2025-08-21 07:45:00|15057.8|15052.8|15062.5|15057.5|15062.7|15057.7|15053.4|15048.4|0
1755762600000|2025-08-21 07:50:00|15062.4|15057.4|15067|15062|15067.8|15062.8|15060.3|15055.3|0
1755762900000|2025-08-21 07:55:00|15067.4|15062.4|15066.2|15061.2|15069.5|15064.5|15064|15059|0
1755763200000|2025-08-21 08:00:00|15066|15061|15087.8|15084.8|15091.9|15088.9|15062.3|15057.3|0
1755763500000|2025-08-21 08:05:00|15086.8|15083.8|15088|15085|15090.1|15087.1|15081.7|15078.7|0
1755763800000|2025-08-21 08:10:00|15087.8|15084.8|15083.6|15080.6|15088|15085|15077.2|15074.2|0
1755764100000|2025-08-21 08:15:00|15083.8|15080.8|15056.1|15053.1|15085.3|15082.3|15053.9|15050.9|0
1755764400000|2025-08-21 08:20:00|15056.8|15053.8|15069.4|15066.4|15070.5|15067.5|15055.2|15052.2|0
1755764700000|2025-08-21 08:25:00|15069.5|15066.5|15075.2|15072.2|15075.3|15072.3|15068|15065|0
1755765000000|2025-08-21 08:30:00|15075.1|15072.1|15080.4|15077.4|15080.6|15077.6|15074.3|15071.3|0
1755765300000|2025-08-21 08:35:00|15080.5|15077.5|15080.8|15077.8|15081.5|15078.5|15077.7|15074.7|0
1755765600000|2025-08-21 08:40:00|15080.7|15077.7|15084.5|15081.5|15086.9|15083.9|15080.7|15077.7|0
1755765900000|2025-08-21 08:45:00|15084.6|15081.6|15075.3|15072.3|15084.7|15081.7|15074.5|15071.5|0
1755766200000|2025-08-21 08:50:00|15075.4|15072.4|15068|15065|15075.6|15072.6|15066.3|15063.3|0
1755766500000|2025-08-21 08:55:00|15068.1|15065.1|15054.2|15051.2|15068.5|15065.5|15054.2|15051.2|0
1755766800000|2025-08-21 09:00:00|15053.9|15050.9|15051.9|15048.9|15054.5|15051.5|15049.3|15046.3|0
1755767100000|2025-08-21 09:05:00|15051.8|15048.8|15052.6|15049.6|15052.7|15049.7|15049.1|15046.1|0
1755767400000|2025-08-21 09:10:00|15052.7|15049.7|15058.4|15055.4|15058.8|15055.8|15052.7|15049.7|0
1755767700000|2025-08-21 09:15:00|15058.2|15055.2|15060|15057|15060.5|15057.5|15053.1|15050.1|0
1755768000000|2025-08-21 09:20:00|15060.1|15057.1|15062.4|15059.4|15062.4|15059.4|15058.8|15055.8|0
1755768300000|2025-08-21 09:25:00|15062.3|15059.3|15058.4|15055.4|15063.7|15060.7|15058.1|15055.1|0
1755768600000|2025-08-21 09:30:00|15058.2|15055.2|15055.6|15052.6|15058.2|15055.2|15054.3|15051.3|0
1755768900000|2025-08-21 09:35:00|15055.7|15052.7|15055.5|15052.5|15056.5|15053.5|15053.1|15050.1|0
1755769200000|2025-08-21 09:40:00|15055.6|15052.6|15061.4|15058.4|15061.4|15058.4|15054|15051|0
1755769500000|2025-08-21 09:45:00|15061.2|15058.2|15060.9|15057.9|15063.6|15060.6|15060.8|15057.8|0
1755769800000|2025-08-21 09:50:00|15060.6|15057.6|15054|15051|15060.6|15057.6|15053.6|15050.6|0
1755770100000|2025-08-21 09:55:00|15054.1|15051.1|15048.9|15045.9|15054.2|15051.2|15048.6|15045.6|0
1755770400000|2025-08-21 10:00:00|15048.7|15045.7|15046.5|15043.5|15048.7|15045.7|15035.9|15032.9|0
1755770700000|2025-08-21 10:05:00|15046.7|15043.7|15048.3|15045.3|15049.5|15046.5|15045.7|15042.7|0
1755771000000|2025-08-21 10:10:00|15048.2|15045.2|15042|15039|15048.2|15045.2|15042|15039|0
1755771300000|2025-08-21 10:15:00|15042.3|15039.3|15030.5|15027.5|15045|15042|15019.9|15016.9|0
1755771600000|2025-08-21 10:20:00|15030.4|15027.4|15039.9|15036.9|15041.2|15038.2|15027.6|15024.6|0
1755771900000|2025-08-21 10:25:00|15040.8|15037.8|15039.9|15036.9|15041.2|15038.2|15036.3|15033.3|0
1755772200000|2025-08-21 10:30:00|15039.5|15036.5|15033.9|15030.9|15042.3|15039.3|15033.9|15030.9|0
1755772500000|2025-08-21 10:35:00|15034.4|15031.4|15039.5|15036.5|15040.2|15037.2|15033.7|15030.7|0
1755772800000|2025-08-21 10:40:00|15039.3|15036.3|15039.4|15036.4|15042.1|15039.1|15039.3|15036.3|0
1755773100000|2025-08-21 10:45:00|15039.2|15036.2|15040.1|15037.1|15042.3|15039.3|15038.7|15035.7|0
1755773400000|2025-08-21 10:50:00|15040.2|15037.2|15047.3|15044.3|15047.7|15044.7|15038.8|15035.8|0
1755773700000|2025-08-21 10:55:00|15046.9|15043.9|15044.1|15041.1|15048.2|15045.2|15040.8|15037.8|0
1755774000000|2025-08-21 11:00:00|15048|15045|15050.2|15047.2|15059.5|15056.5|15048|15045|0
1755774300000|2025-08-21 11:05:00|15050.1|15047.1|15053.3|15050.3|15060.9|15057.9|15050.1|15047.1|0
1755774600000|2025-08-21 11:10:00|15053|15050|15049.7|15046.7|15055.3|15052.3|15048.1|15045.1|0
1755774900000|2025-08-21 11:15:00|15049.4|15046.4|15051.5|15048.5|15052.7|15049.7|15049|15046|0
1755775200000|2025-08-21 11:20:00|15051.2|15048.2|15051.7|15048.7|15055.6|15052.6|15048.6|15045.6|0
1755775500000|2025-08-21 11:25:00|15051.8|15048.8|15049.9|15046.9|15053.7|15050.7|15048.3|15045.3|0
1755775800000|2025-08-21 11:30:00|15050|15047|15045.9|15042.9|15051.4|15048.4|15045.8|15042.8|0
1755776100000|2025-08-21 11:35:00|15046|15043|15041.2|15038.2|15048|15045|15040.6|15037.6|0
1755776400000|2025-08-21 11:40:00|15041.4|15038.4|15037.8|15034.8|15042.7|15039.7|15035.8|15032.8|0
1755776700000|2025-08-21 11:45:00|15037.7|15034.7|15020.3|15017.3|15037.7|15034.7|15018.9|15015.9|0
1755777000000|2025-08-21 11:50:00|15020.4|15017.4|15026.9|15023.9|15029.8|15026.8|15020.4|15017.4|0
1755777300000|2025-08-21 11:55:00|15026.8|15023.8|15024.2|15021.2|15027.4|15024.4|15024.1|15021.1|0
1755777600000|2025-08-21 12:00:00|15023.9|15020.9|15017.1|15014.1|15024.3|15021.3|15015.1|15012.1|0
1755777900000|2025-08-21 12:05:00|15017.4|15014.4|15015.3|15012.3|15018.7|15015.7|15014.9|15011.9|0
1755778200000|2025-08-21 12:10:00|15015.2|15012.2|14996.7|14993.7|15015.2|15012.2|14995.7|14992.7|0
1755778500000|2025-08-21 12:15:00|14996.9|14993.9|14992.8|14989.8|15000.1|14997.1|14991.8|14988.8|0
1755778800000|2025-08-21 12:20:00|14992.7|14989.7|14998.7|14995.7|14999.3|14996.3|14990.8|14987.8|0
1755779100000|2025-08-21 12:25:00|14998.3|14995.3|14995.2|14992.2|14999.8|14996.8|14988.5|14985.5|0
1755779400000|2025-08-21 12:30:00|14993.7|14990.7|15020.8|15017.8|15020.8|15017.8|14992.2|14989.2|0
1755779700000|2025-08-21 12:35:00|15021.1|15018.1|15005.8|15002.8|15021.1|15018.1|15005.5|15002.5|0
1755780000000|2025-08-21 12:40:00|15005.5|15002.5|14993.9|14990.9|15005.7|15002.7|14993.9|14990.9|0
1755780300000|2025-08-21 12:45:00|14993.8|14990.8|14985.6|14982.6|14993.9|14990.9|14982.8|14979.8|0
1755780600000|2025-08-21 12:50:00|14985.4|14982.4|14984.6|14981.6|14986.7|14983.7|14981.6|14978.6|0
1755780900000|2025-08-21 12:55:00|14984.7|14981.7|14988.7|14985.7|14990.5|14987.5|14982.2|14979.2|0
1755781200000|2025-08-21 13:00:00|14988.4|14985.4|14987.4|14984.4|14988.5|14985.5|14982.7|14979.7|0
1755781500000|2025-08-21 13:05:00|14987.1|14984.1|15004|15001|15004.1|15001.1|14987.1|14984.1|0
1755781800000|2025-08-21 13:10:00|15003.9|15000.9|14995.9|14992.9|15006.7|15003.7|14994.3|14991.3|0
1755782100000|2025-08-21 13:15:00|14995.3|14992.3|14993.3|14990.3|14997.6|14994.6|14991.9|14988.9|0
1755782400000|2025-08-21 13:20:00|14992.9|14989.9|14996.8|14993.8|15002.5|14999.5|14992.6|14989.6|0
1755782700000|2025-08-21 13:25:00|14992.9|14989.9|15022.7|15019.7|15023.7|15020.7|14992.8|14989.8|0
1755783000000|2025-08-21 13:30:00|15023.9|15020.9|14999.7|14997.9|15026.1|15023.1|14974.1|14972.3|0
1755783300000|2025-08-21 13:35:00|14997.7|14995.9|15025.9|15024.1|15044.4|15042.6|14982.7|14980.9|0
1755783600000|2025-08-21 13:40:00|15024.2|15022.4|15007.5|15005.7|15027.1|15025.3|14997.7|14995.9|0
1755783900000|2025-08-21 13:45:00|15010.9|15009.1|15016.1|15014.3|15016.1|15014.3|14958.1|14956.3|0
1755784200000|2025-08-21 13:50:00|15016.7|15014.9|14988.3|14986.5|15016.7|15014.9|14971.7|14969.9|0
1755784500000|2025-08-21 13:55:00|14986.8|14985|14948|14946.2|14989.1|14987.3|14948|14946.2|0
1755784800000|2025-08-21 14:00:00|14947.1|14945.3|14996.7|14994.9|15002.4|15000.6|14927.2|14925.4|0
1755785100000|2025-08-21 14:05:00|14997.3|14995.5|15014.1|15012.3|15017.1|15015.3|14995.3|14993.5|0
1755785400000|2025-08-21 14:10:00|15014.4|15012.6|15015.2|15013.4|15029.5|15027.7|15009.1|15007.3|0
1755785700000|2025-08-21 14:15:00|15014.5|15012.7|15030.2|15028.4|15036.2|15034.4|15009.4|15007.6|0
1755786000000|2025-08-21 14:20:00|15029.3|15027.5|15052.5|15050.7|15054.4|15052.6|15025.8|15024|0
1755786300000|2025-08-21 14:25:00|15053.7|15051.9|15069.9|15068.1|15071|15069.2|15040.7|15038.9|0
1755786600000|2025-08-21 14:30:00|15067.2|15065.4|15023.6|15021.8|15072.5|15070.7|15018.6|15016.8|0
1755786900000|2025-08-21 14:35:00|15024.1|15022.3|15003.2|15001.4|15033.8|15032|15002.7|15000.9|0
1755787200000|2025-08-21 14:40:00|15000.7|14998.9|15013.7|15011.9|15014.3|15012.5|14997.8|14996|0
1755787500000|2025-08-21 14:45:00|15012.9|15011.1|15008.5|15006.7|15023.8|15022|15001.4|14999.6|0
1755787800000|2025-08-21 14:50:00|15009.7|15007.9|15032.7|15030.9|15032.7|15030.9|15006.6|15004.8|0
1755788100000|2025-08-21 14:55:00|15032.5|15030.7|15024|15022.2|15033|15031.2|15022.3|15020.5|0
1755788400000|2025-08-21 15:00:00|15026.1|15024.3|15017|15015.2|15037.1|15035.3|15016.5|15014.7|0
1755788700000|2025-08-21 15:05:00|15016.7|15014.9|15005.7|15003.9|15016.7|15014.9|15001.8|15000|0
1755789000000|2025-08-21 15:10:00|15005.8|15004|14962.6|14960.8|15006.5|15004.7|14960.7|14958.9|0
1755789300000|2025-08-21 15:15:00|14962.3|14960.5|14979.6|14977.8|14981.6|14979.8|14956.8|14955|0
1755789600000|2025-08-21 15:20:00|14979.2|14977.4|15005.8|15004|15011.4|15009.6|14974.7|14972.9|0
1755789900000|2025-08-21 15:25:00|15005.7|15003.9|14989.8|14988|15006.8|15005|14984.2|14982.4|0
1755790200000|2025-08-21 15:30:00|14989.9|14988.1|15009.7|15007.9|15011.9|15010.1|14989.9|14988.1|0
1755790500000|2025-08-21 15:35:00|15009.6|15007.8|15001.8|15000|15010.5|15008.7|15001.3|14999.5|0
1755790800000|2025-08-21 15:40:00|15002.3|15000.5|15006.9|15005.1|15014.4|15012.6|14995.3|14993.5|0
1755791100000|2025-08-21 15:45:00|15006.7|15004.9|14986.5|14984.7|15006.8|15005|14984.2|14982.4|0
1755791400000|2025-08-21 15:50:00|14986.9|14985.1|14957.3|14955.5|14988.1|14986.3|14956.4|14954.6|0
1755791700000|2025-08-21 15:55:00|14957.7|14955.9|14958.9|14957.1|14960.1|14958.3|14949.3|14947.5|0
1755792000000|2025-08-21 16:00:00|14959.1|14957.3|14950|14948.2|14964.2|14962.4|14946.2|14944.4|0
1755792300000|2025-08-21 16:05:00|14950.4|14948.6|14946.2|14944.4|14953.1|14951.3|14941.6|14939.8|0
1755792600000|2025-08-21 16:10:00|14945.6|14943.8|14952.4|14950.6|14957.9|14956.1|14940.8|14939|0
1755792900000|2025-08-21 16:15:00|14952.2|14950.4|14962.8|14961|14963.7|14961.9|14951.8|14950|0
1755793200000|2025-08-21 16:20:00|14962.7|14960.9|14957.8|14956|14962.8|14961|14952.8|14951|0
1755793500000|2025-08-21 16:25:00|14957.9|14956.1|14941.1|14939.3|14958.1|14956.3|14937.4|14935.6|0
1755793800000|2025-08-21 16:30:00|14941.2|14939.4|14942.5|14940.7|14954.8|14953|14938.2|14936.4|0
1755794100000|2025-08-21 16:35:00|14942.7|14940.9|14949.6|14947.8|14951|14949.2|14938|14936.2|0
1755794400000|2025-08-21 16:40:00|14949.2|14947.4|14942.1|14940.3|14951.6|14949.8|14939|14937.2|0
1755794700000|2025-08-21 16:45:00|14941.8|14940|14939|14937.2|14947|14945.2|14938|14936.2|0
1755795000000|2025-08-21 16:50:00|14938.7|14936.9|14952.9|14951.1|14958|14956.2|14937.5|14935.7|0
1755795300000|2025-08-21 16:55:00|14953|14951.2|14922.3|14920.5|14956.9|14955.1|14918.3|14916.5|0
1755795600000|2025-08-21 17:00:00|14922.6|14920.8|14938.3|14936.5|14938.6|14936.8|14920.6|14918.8|0
1755795900000|2025-08-21 17:05:00|14938.4|14936.6|14939.7|14937.9|14946.6|14944.8|14935.2|14933.4|0
1755796200000|2025-08-21 17:10:00|14939.2|14937.4|14920.3|14918.5|14939.2|14937.4|14919.7|14917.9|0
1755796500000|2025-08-21 17:15:00|14918.8|14917|14902.5|14900.7|14921.1|14919.3|14900.6|14898.8|0
1755796800000|2025-08-21 17:20:00|14902.7|14900.9|14901.1|14899.3|14908.1|14906.3|14897.1|14895.3|0
1755797100000|2025-08-21 17:25:00|14901.5|14899.7|14913.5|14911.7|14916.2|14914.4|14897.2|14895.4|0
1755797400000|2025-08-21 17:30:00|14913.4|14911.6|14935|14933.2|14935.2|14933.4|14913|14911.2|0
1755797700000|2025-08-21 17:35:00|14935.7|14933.9|14949.1|14947.3|14951.6|14949.8|14934.5|14932.7|0
1755798000000|2025-08-21 17:40:00|14950.2|14948.4|14950.1|14948.3|14955.6|14953.8|14945.8|14944|0
1755798300000|2025-08-21 17:45:00|14949.9|14948.1|14956.4|14954.6|14963.6|14961.8|14949.5|14947.7|0
1755798600000|2025-08-21 17:50:00|14956.9|14955.1|14952.3|14950.5|14961.2|14959.4|14947.6|14945.8|0
1755798900000|2025-08-21 17:55:00|14952.4|14950.6|14957.5|14955.7|14958.8|14957|14950.1|14948.3|0
1755799200000|2025-08-21 18:00:00|14956.3|14954.5|14953.2|14951.4|14963.7|14961.9|14952.7|14950.9|0
1755799500000|2025-08-21 18:05:00|14953.3|14951.5|14942.1|14940.3|14957.6|14955.8|14940.4|14938.6|0
1755799800000|2025-08-21 18:10:00|14941.5|14939.7|14944.1|14942.3|14946.3|14944.5|14934.9|14933.1|0
1755800100000|2025-08-21 18:15:00|14943.6|14941.8|14947.6|14945.8|14949.9|14948.1|14939.8|14938|0
1755800400000|2025-08-21 18:20:00|14947.5|14945.7|14946.4|14944.6|14949.8|14948|14937.9|14936.1|0
1755800700000|2025-08-21 18:25:00|14946.2|14944.4|14941.3|14939.5|14947.8|14946|14941.1|14939.3|0
1755801000000|2025-08-21 18:30:00|14941.7|14939.9|14943.4|14941.6|14943.4|14941.6|14931.7|14929.9|0
1755801300000|2025-08-21 18:35:00|14943|14941.2|14953.7|14951.9|14954.4|14952.6|14943|14941.2|0
1755801600000|2025-08-21 18:40:00|14953.6|14951.8|14938.3|14936.5|14953.7|14951.9|14938.1|14936.3|0
1755801900000|2025-08-21 18:45:00|14938.2|14936.4|14939.5|14937.7|14939.6|14937.8|14929.2|14927.4|0
1755802200000|2025-08-21 18:50:00|14940.4|14938.6|14950|14948.2|14953.9|14952.1|14938|14936.2|0
1755802500000|2025-08-21 18:55:00|14950.2|14948.4|14954.8|14953|14960.6|14958.8|14944.6|14942.8|0
1755802800000|2025-08-21 19:00:00|14952.1|14950.3|14956.9|14955.1|14962.9|14961.1|14951.7|14949.9|0
1755803100000|2025-08-21 19:05:00|14957.1|14955.3|14969.9|14968.1|14973.1|14971.3|14956.4|14954.6|0
1755803400000|2025-08-21 19:10:00|14970.1|14968.3|14970.7|14968.9|14974.4|14972.6|14968.9|14967.1|0
1755803700000|2025-08-21 19:15:00|14969.6|14967.8|14974.2|14972.4|14975.9|14974.1|14966.6|14964.8|0
1755804000000|2025-08-21 19:20:00|14974.3|14972.5|14980.4|14978.6|14980.4|14978.6|14969.3|14967.5|0
1755804300000|2025-08-21 19:25:00|14980.3|14978.5|14972.4|14970.6|14981.3|14979.5|14970.9|14969.1|0
1755804600000|2025-08-21 19:30:00|14972.5|14970.7|14968.1|14966.3|14973.5|14971.7|14966.7|14964.9|0
1755804900000|2025-08-21 19:35:00|14967.7|14965.9|14959.2|14957.4|14968.3|14966.5|14955.1|14953.3|0
1755805200000|2025-08-21 19:40:00|14958.4|14956.6|14958.3|14956.5|14965.5|14963.7|14953.6|14951.8|0
1755805500000|2025-08-21 19:45:00|14958.4|14956.6|14964.1|14962.3|14964.3|14962.5|14952.4|14950.6|0
1755805800000|2025-08-21 19:50:00|14962.6|14960.8|14961.3|14959.5|14970.2|14968.4|14953.9|14952.1|0
1755806100000|2025-08-21 19:55:00|14966.3|14964.5|14961.4|14959.6|14968.9|14967.1|14951.7|14949.9|0
1755806400000|2025-08-21 20:00:00|14962|14959|14965.3|14962.3|14975.3|14972.3|14959.6|14956.6|0
1755806700000|2025-08-21 20:05:00|14965.4|14962.4|14962.6|14959.6|14969.1|14966.1|14962.6|14959.6|0
1755807000000|2025-08-21 20:10:00|14962.8|14959.8|14970|14967|14970.2|14967.2|14961.4|14958.4|0
1755807300000|2025-08-21 20:15:00|14970.2|14967.2|14969.3|14966.3|14971.1|14968.1|14961.4|14958.4|0
1755807600000|2025-08-21 20:20:00|14969.2|14966.2|14956.8|14953.8|14969.7|14966.7|14956.8|14953.8|0
1755807900000|2025-08-21 20:25:00|14957.1|14954.1|14958|14955|14960.5|14957.5|14956.3|14953.3|0
1755808200000|2025-08-21 20:30:00|14957.7|14954.7|14956.8|14953.8|14957.7|14954.7|14956.2|14953.2|0
1755808500000|2025-08-21 20:35:00|14956.7|14953.7|14959|14956|14959.1|14956.1|14955.7|14952.7|0
1755808800000|2025-08-21 20:40:00|14959.2|14956.2|14955.4|14952.4|14960.6|14957.6|14955.4|14952.4|0
1755809100000|2025-08-21 20:45:00|14955.5|14952.5|14963|14960|14963.1|14960.1|14955.5|14952.5|0
1755809400000|2025-08-21 20:50:00|14963.1|14960.1|14960.6|14957.6|14964.3|14961.3|14960.6|14957.6|0
1755809700000|2025-08-21 20:55:00|14960.1|14957.1|14961.9|14958.9|14964.7|14961.7|14959.4|14956.4|0
1755810000000|2025-08-21 21:00:00|14961.8|14958.8|14963.8|14960.8|14964.9|14961.9|14961.7|14958.7|0
1755810300000|2025-08-21 21:05:00|14963.9|14960.9|14960.6|14957.6|14963.9|14960.9|14959.9|14956.9|0
1755810600000|2025-08-21 21:10:00|14960.5|14957.5|14957.8|14954.8|14960.5|14957.5|14957.3|14954.3|0
1755810900000|2025-08-21 21:15:00|14957.4|14954.4|14957|14954|14957.8|14954.8|14956.1|14953.1|0
1755811200000|2025-08-21 21:20:00|14956.8|14953.8|14954.8|14951.8|14956.9|14953.9|14953.8|14950.8|0
1755811500000|2025-08-21 21:25:00|14954.2|14951.2|14955.8|14952.8|14957.6|14954.6|14954.2|14951.2|0
1755811800000|2025-08-21 21:30:00|14954.7|14951.7|14953.9|14950.9|14955.8|14952.8|14953|14950|0
1755812100000|2025-08-21 21:35:00|14953.8|14950.8|14953.7|14950.7|14953.9|14950.9|14953.2|14950.2|0
1755812400000|2025-08-21 21:40:00|14953.8|14950.8|14953.6|14950.6|14953.8|14950.8|14952.9|14949.9|0
1755812700000|2025-08-21 21:45:00|14953.4|14950.4|14953.3|14950.3|14953.6|14950.6|14953.3|14950.3|0
1755813000000|2025-08-21 21:50:00|14953.6|14950.6|14954.2|14951.2|14954.3|14951.3|14953|14950|0
1755813300000|2025-08-21 21:55:00|14954.3|14951.3|14954.9|14951.9|14955.5|14952.5|14953.7|14950.7|0
1755813600000|2025-08-21 22:00:00|14955.9|14952.9|14965.5|14962.5|14972.6|14969.6|14955.9|14952.9|0
1755813900000|2025-08-21 22:05:00|14965.6|14962.6|14968.1|14965.1|14968.5|14965.5|14964.5|14961.5|0
1755814200000|2025-08-21 22:10:00|14968.4|14965.4|14970.5|14967.5|14973.4|14970.4|14968|14965|0
1755814500000|2025-08-21 22:15:00|14970.4|14967.4|14971.6|14968.6|14972.1|14969.1|14969.9|14966.9|0
1755814800000|2025-08-21 22:20:00|14971.5|14968.5|14968.9|14965.9|14972.1|14969.1|14968.9|14965.9|0
1755815100000|2025-08-21 22:25:00|14968.8|14965.8|14965.9|14962.9|14968.9|14965.9|14965.9|14962.9|0
1755815400000|2025-08-21 22:30:00|14965.8|14962.8|14967.4|14964.4|14967.7|14964.7|14965.8|14962.8|0
1755815700000|2025-08-21 22:35:00|14967.5|14964.5|14969.2|14966.2|14969.2|14966.2|14967.5|14964.5|0
1755816000000|2025-08-21 22:40:00|14968.5|14965.5|14970.3|14967.3|14970.6|14967.6|14966.2|14963.2|0
1755816300000|2025-08-21 22:45:00|14970.8|14967.8|14974.6|14971.6|14978.4|14975.4|14970.8|14967.8|0
1755816600000|2025-08-21 22:50:00|14974.5|14971.5|14978.4|14975.4|14980.9|14977.9|14974.5|14971.5|0
1755816900000|2025-08-21 22:55:00|14977.8|14974.8|14981.5|14978.5|14985.5|14982.5|14977.8|14974.8|0
1755817200000|2025-08-21 23:00:00|14981.6|14978.6|14978.5|14975.5|14982.1|14979.1|14978.4|14975.4|0
1755817500000|2025-08-21 23:05:00|14978.9|14975.9|14976.1|14973.1|14980.2|14977.2|14975.8|14972.8|0
1755817800000|2025-08-21 23:10:00|14976.3|14973.3|14979.1|14976.1|14979.8|14976.8|14975.6|14972.6|0
1755818100000|2025-08-21 23:15:00|14979.4|14976.4|14982.8|14979.8|14983|14980|14977.3|14974.3|0
1755818400000|2025-08-21 23:20:00|14982.9|14979.9|14983.1|14980.1|14984.6|14981.6|14982.6|14979.6|0
1755818700000|2025-08-21 23:25:00|14983|14980|14981.3|14978.3|14984.6|14981.6|14980.9|14977.9|0
1755819000000|2025-08-21 23:30:00|14981.8|14978.8|14978.5|14975.5|14984.1|14981.1|14978.3|14975.3|0
1755819300000|2025-08-21 23:35:00|14978.3|14975.3|14977.8|14974.8|14979.2|14976.2|14976.1|14973.1|0
1755819600000|2025-08-21 23:40:00|14977.3|14974.3|14976.2|14973.2|14978.7|14975.7|14975.1|14972.1|0
1755819900000|2025-08-21 23:45:00|14976|14973|14975.5|14972.5|14976.5|14973.5|14974.2|14971.2|0
1755820200000|2025-08-21 23:50:00|14975.4|14972.4|14979.4|14976.4|14980.8|14977.8|14974.5|14971.5|0
1755820500000|2025-08-21 23:55:00|14979.2|14976.2|14979.9|14974.9|14981|14977.5|14977|14974|0
1755820800000|2025-08-22 00:00:00|14979.7|14974.7|14969.8|14964.8|14980.8|14975.8|14969.8|14964.8|0
1755821100000|2025-08-22 00:05:00|14970.2|14965.2|14966.3|14961.3|14972.6|14967.6|14957.2|14952.2|0
1755821400000|2025-08-22 00:10:00|14966.4|14961.4|14941.9|14936.9|14967.3|14962.3|14937|14932|0
1755821700000|2025-08-22 00:15:00|14942.1|14937.1|14945.4|14940.4|14945.8|14940.8|14933.1|14928.1|0
1755822000000|2025-08-22 00:20:00|14945.8|14940.8|14955.2|14950.2|14955.3|14950.3|14945.8|14940.8|0
1755822300000|2025-08-22 00:25:00|14955.3|14950.3|14945.5|14940.5|14955.5|14950.5|14940.1|14935.1|0
1755822600000|2025-08-22 00:30:00|14945.7|14940.7|14953.9|14948.9|14957.6|14952.6|14945.5|14940.5|0
1755822900000|2025-08-22 00:35:00|14954|14949|14958.8|14953.8|14959.9|14954.9|14954|14949|0
1755823200000|2025-08-22 00:40:00|14958.7|14953.7|14954.2|14949.2|14961.1|14956.1|14953.5|14948.5|0
1755823500000|2025-08-22 00:45:00|14954.4|14949.4|14954.2|14949.2|14956.9|14951.9|14954|14949|0
1755823800000|2025-08-22 00:50:00|14954.1|14949.1|14953.5|14948.5|14955.5|14950.5|14952.3|14947.3|0
1755824100000|2025-08-22 00:55:00|14953.4|14948.4|14953|14948|14955.7|14950.7|14948.2|14943.2|0
1755824400000|2025-08-22 01:00:00|14953.1|14948.1|14951.7|14946.7|14958.7|14953.7|14949.2|14944.2|0
1755824700000|2025-08-22 01:05:00|14951.8|14946.8|14940.8|14935.8|14952.8|14947.8|14939.8|14934.8|0
1755825000000|2025-08-22 01:10:00|14940.7|14935.7|14944.8|14939.8|14946.7|14941.7|14939.3|14934.3|0
1755825300000|2025-08-22 01:15:00|14944.9|14939.9|14952|14947|14955.7|14950.7|14941.6|14936.6|0
1755825600000|2025-08-22 01:20:00|14951.9|14946.9|14944.1|14939.1|14952.9|14947.9|14941.3|14936.3|0
1755825900000|2025-08-22 01:25:00|14944|14939|14949.4|14944.4|14950.2|14945.2|14941.8|14936.8|0
1755826200000|2025-08-22 01:30:00|14949.6|14944.6|14946.1|14941.1|14951.2|14946.2|14942|14937|0
1755826500000|2025-08-22 01:35:00|14945.9|14940.9|14943.7|14938.7|14949.8|14944.8|14942.1|14937.1|0
1755826800000|2025-08-22 01:40:00|14943.5|14938.5|14948.6|14943.6|14950.2|14945.2|14941.4|14936.4|0
1755827100000|2025-08-22 01:45:00|14948.8|14943.8|14943.8|14938.8|14948.9|14943.9|14942.7|14937.7|0
1755827400000|2025-08-22 01:50:00|14943.7|14938.7|14943.5|14938.5|14946.1|14941.1|14941.2|14936.2|0
1755827700000|2025-08-22 01:55:00|14943.6|14938.6|14948.1|14943.1|14950.2|14945.2|14943.6|14938.6|0
1755828000000|2025-08-22 02:00:00|14948.3|14943.3|14949.8|14944.8|14950.8|14945.8|14946.9|14941.9|0
1755828300000|2025-08-22 02:05:00|14949.7|14944.7|14956|14951|14956.9|14951.9|14949.6|14944.6|0
1755828600000|2025-08-22 02:10:00|14956.1|14951.1|14961.9|14956.9|14962.8|14957.8|14955|14950|0
1755828900000|2025-08-22 02:15:00|14962|14957|14962.1|14957.1|14963.8|14958.8|14959.9|14954.9|0
1755829200000|2025-08-22 02:20:00|14962|14957|14962.2|14957.2|14964.4|14959.4|14961.3|14956.3|0
1755829500000|2025-08-22 02:25:00|14962.3|14957.3|14960.5|14955.5|14963.3|14958.3|14956.7|14951.7|0
1755829800000|2025-08-22 02:30:00|14960.7|14955.7|14958.3|14953.3|14963.4|14958.4|14958.2|14953.2|0
1755830100000|2025-08-22 02:35:00|14958.2|14953.2|14961.9|14956.9|14963.3|14958.3|14956.9|14951.9|0
1755830400000|2025-08-22 02:40:00|14962|14957|14964.1|14959.1|14964.7|14959.7|14958.9|14953.9|0
1755830700000|2025-08-22 02:45:00|14964|14959|14962.6|14957.6|14966.8|14961.8|14961.9|14956.9|0
1755831000000|2025-08-22 02:50:00|14962.5|14957.5|14957.6|14952.6|14962.7|14957.7|14957.6|14952.6|0
1755831300000|2025-08-22 02:55:00|14957.7|14952.7|14948.7|14943.7|14957.7|14952.7|14948.6|14943.6|0
1755831600000|2025-08-22 03:00:00|14948.6|14943.6|14939.2|14934.2|14950.9|14945.9|14938.5|14933.5|0
1755831900000|2025-08-22 03:05:00|14938.9|14933.9|14943.6|14938.6|14944.5|14939.5|14938.2|14933.2|0
1755832200000|2025-08-22 03:10:00|14943.7|14938.7|14939.4|14934.4|14945.1|14940.1|14939.4|14934.4|0
1755832500000|2025-08-22 03:15:00|14940|14935|14944|14939|14944.8|14939.8|14939.9|14934.9|0
1755832800000|2025-08-22 03:20:00|14944.1|14939.1|14943.5|14938.5|14946.1|14941.1|14941.9|14936.9|0
1755833100000|2025-08-22 03:25:00|14943.4|14938.4|14943.6|14938.6|14944.9|14939.9|14942.9|14937.9|0
1755833400000|2025-08-22 03:30:00|14943.7|14938.7|14947.1|14942.1|14947.2|14942.2|14943.3|14938.3|0
1755833700000|2025-08-22 03:35:00|14947|14942|14949.6|14944.6|14951.3|14946.3|14946.5|14941.5|0
1755834000000|2025-08-22 03:40:00|14949.7|14944.7|14944.7|14939.7|14949.7|14944.7|14943.6|14938.6|0
1755834300000|2025-08-22 03:45:00|14944.8|14939.8|14944.3|14939.3|14945.1|14940.1|14941.8|14936.8|0
1755834600000|2025-08-22 03:50:00|14944.1|14939.1|14942.7|14937.7|14944.3|14939.3|14942|14937|0
1755834900000|2025-08-22 03:55:00|14942.8|14937.8|14940.6|14935.6|14944.3|14939.3|14939.3|14934.3|0
1755835200000|2025-08-22 04:00:00|14940.5|14935.5|14942.9|14937.9|14944|14939|14939.2|14934.2|0
1755835500000|2025-08-22 04:05:00|14943|14938|14947.5|14942.5|14948.5|14943.5|14942.4|14937.4|0
1755835800000|2025-08-22 04:10:00|14947.3|14942.3|14948|14943|14949.2|14944.2|14947.1|14942.1|0
1755836100000|2025-08-22 04:15:00|14948.2|14943.2|14947|14942|14948.5|14943.5|14944.8|14939.8|0
1755836400000|2025-08-22 04:20:00|14947.1|14942.1|14950.8|14945.8|14951.4|14946.4|14946.1|14941.1|0
1755836700000|2025-08-22 04:25:00|14950.7|14945.7|14946.5|14941.5|14952|14947|14946.1|14941.1|0
1755837000000|2025-08-22 04:30:00|14946.6|14941.6|14947.1|14942.1|14947.9|14942.9|14945.1|14940.1|0
1755837300000|2025-08-22 04:35:00|14947.2|14942.2|14948.2|14943.2|14950.1|14945.1|14946|14941|0
1755837600000|2025-08-22 04:40:00|14948.3|14943.3|14951.1|14946.1|14951.3|14946.3|14948|14943|0
1755837900000|2025-08-22 04:45:00|14951.3|14946.3|14953.5|14948.5|14954.6|14949.6|14950.6|14945.6|0
1755838200000|2025-08-22 04:50:00|14953.1|14948.1|14951.7|14946.7|14953.2|14948.2|14951|14946|0
1755838500000|2025-08-22 04:55:00|14951.8|14946.8|14950.2|14945.2|14951.9|14946.9|14949.3|14944.3|0
1755838800000|2025-08-22 05:00:00|14950.1|14945.1|14950.3|14945.3|14952.4|14947.4|14949.3|14944.3|0
1755839100000|2025-08-22 05:05:00|14950.4|14945.4|14940.6|14935.6|14951|14946|14939.8|14934.8|0
1755839400000|2025-08-22 05:10:00|14940.8|14935.8|14942.3|14937.3|14944.3|14939.3|14940.3|14935.3|0
1755839700000|2025-08-22 05:15:00|14942.4|14937.4|14938.4|14933.4|14943.5|14938.5|14938.2|14933.2|0
1755840000000|2025-08-22 05:20:00|14938.5|14933.5|14936.8|14931.8|14942.3|14937.3|14934.7|14929.7|0
1755840300000|2025-08-22 05:25:00|14937|14932|14936.4|14931.4|14938.2|14933.2|14934.4|14929.4|0
1755840600000|2025-08-22 05:30:00|14936.3|14931.3|14939.4|14934.4|14940.3|14935.3|14935.6|14930.6|0
1755840900000|2025-08-22 05:35:00|14939.5|14934.5|14933.8|14928.8|14940.2|14935.2|14933.3|14928.3|0
1755841200000|2025-08-22 05:40:00|14933.6|14928.6|14935.3|14930.3|14935.7|14930.7|14930.3|14925.3|0
1755841500000|2025-08-22 05:45:00|14935.2|14930.2|14939.9|14934.9|14941.5|14936.5|14935|14930|0
1755841800000|2025-08-22 05:50:00|14940.8|14935.8|14946.7|14941.7|14947.2|14942.2|14939.9|14934.9|0
1755842100000|2025-08-22 05:55:00|14946.8|14941.8|14937.5|14932.5|14947.2|14942.2|14936.2|14931.2|0
1755842400000|2025-08-22 06:00:00|14937.4|14932.4|14928.8|14923.8|14937.5|14932.5|14928.3|14923.3|0
1755842700000|2025-08-22 06:05:00|14928.7|14923.7|14925.6|14920.6|14931.2|14926.2|14925|14920|0
1755843000000|2025-08-22 06:10:00|14925.5|14920.5|14928.6|14923.6|14930.1|14925.1|14923.2|14918.2|0
1755843300000|2025-08-22 06:15:00|14929|14924|14925.6|14920.6|14930.1|14925.1|14925.5|14920.5|0
1755843600000|2025-08-22 06:20:00|14925.5|14920.5|14923.2|14918.2|14928.3|14923.3|14923|14918|0
1755843900000|2025-08-22 06:25:00|14923.1|14918.1|14921.1|14916.1|14923.3|14918.3|14915.9|14910.9|0
1755844200000|2025-08-22 06:30:00|14921.5|14916.5|14911.9|14906.9|14925.1|14920.1|14908.1|14903.1|0
1755844500000|2025-08-22 06:35:00|14911.7|14906.7|14898.8|14893.8|14914.4|14909.4|14896.1|14891.1|0
1755844800000|2025-08-22 06:40:00|14898.5|14893.5|14867.4|14862.4|14898.7|14893.7|14859.6|14854.6|0
1755845100000|2025-08-22 06:45:00|14867.6|14862.6|14888.9|14883.9|14889.7|14884.7|14862.2|14857.2|0
1755845400000|2025-08-22 06:50:00|14888.8|14883.8|14904|14899|14904.2|14899.2|14888.5|14883.5|0
1755845700000|2025-08-22 06:55:00|14904.5|14899.5|14901.2|14896.2|14905.6|14900.6|14892.8|14887.8|0
1755846000000|2025-08-22 07:00:00|14902|14897|14921.7|14916.7|14922.2|14917.2|14899.2|14894.2|0
1755846300000|2025-08-22 07:05:00|14921.5|14916.5|14923.6|14918.6|14925.6|14920.6|14919.6|14914.6|0
1755846600000|2025-08-22 07:10:00|14923.5|14918.5|14927.5|14922.5|14930.6|14925.6|14922.5|14917.5|0
1755846900000|2025-08-22 07:15:00|14927.1|14922.1|14926.4|14921.4|14932.3|14927.3|14921.8|14916.8|0
1755847200000|2025-08-22 07:20:00|14926.3|14921.3|14930.3|14925.3|14932.9|14927.9|14925.4|14920.4|0
1755847500000|2025-08-22 07:25:00|14930.2|14925.2|14930|14925|14935.1|14930.1|14924.7|14919.7|0
1755847800000|2025-08-22 07:30:00|14930.1|14925.1|14930.4|14925.4|14934.4|14929.4|14926.6|14921.6|0
1755848100000|2025-08-22 07:35:00|14930.3|14925.3|14930.3|14925.3|14933.9|14928.9|14927.9|14922.9|0
1755848400000|2025-08-22 07:40:00|14930.2|14925.2|14929.7|14924.7|14932.6|14927.6|14924.4|14919.4|0
1755848700000|2025-08-22 07:45:00|14929.8|14924.8|14931.6|14926.6|14933.8|14928.8|14926.5|14921.5|0
1755849000000|2025-08-22 07:50:00|14931.7|14926.7|14940.4|14935.4|14943.6|14938.6|14931.6|14926.6|0
1755849300000|2025-08-22 07:55:00|14940.2|14935.2|14946.2|14941.2|14948.3|14943.3|14940.2|14935.2|0
1755849600000|2025-08-22 08:00:00|14945.8|14940.8|14958.8|14955.8|14971.2|14968.2|14943.6|14938.6|0
1755849900000|2025-08-22 08:05:00|14959.4|14956.4|14975.5|14972.5|14977.1|14974.1|14957.7|14954.7|0
1755850200000|2025-08-22 08:10:00|14976.3|14973.3|14979.8|14976.8|14987.7|14984.7|14976.3|14973.3|0
1755850500000|2025-08-22 08:15:00|14980|14977|14982.1|14979.1|14984.6|14981.6|14976.5|14973.5|0
1755850800000|2025-08-22 08:20:00|14981.8|14978.8|14983.7|14980.7|14987.1|14984.1|14981.8|14978.8|0
1755851100000|2025-08-22 08:25:00|14983.6|14980.6|14980|14977|14986.3|14983.3|14978.8|14975.8|0
1755851400000|2025-08-22 08:30:00|14980.1|14977.1|14981.1|14978.1|14982.2|14979.2|14975.9|14972.9|0
1755851700000|2025-08-22 08:35:00|14981.9|14978.9|14991.3|14988.3|14991.3|14988.3|14981.9|14978.9|0
1755852000000|2025-08-22 08:40:00|14991.4|14988.4|14996.3|14993.3|14998.5|14995.5|14990.2|14987.2|0
1755852300000|2025-08-22 08:45:00|14996.6|14993.6|15006.7|15003.7|15008.2|15005.2|14994.2|14991.2|0
1755852600000|2025-08-22 08:50:00|15006.8|15003.8|15007.4|15004.4|15010.6|15007.6|15006.2|15003.2|0
1755852900000|2025-08-22 08:55:00|15007|15004|15010.1|15007.1|15010.1|15007.1|15004.9|15001.9|0
1755853200000|2025-08-22 09:00:00|15010|15007|15003.8|15000.8|15010.8|15007.8|15003.7|15000.7|0
1755853500000|2025-08-22 09:05:00|15003.7|15000.7|15006|15003|15009.4|15006.4|15003.4|15000.4|0
1755853800000|2025-08-22 09:10:00|15005.9|15002.9|15012.5|15009.5|15012.5|15009.5|15004.4|15001.4|0
1755854100000|2025-08-22 09:15:00|15012.8|15009.8|15009.4|15006.4|15012.8|15009.8|15008.8|15005.8|0
1755854400000|2025-08-22 09:20:00|15009.3|15006.3|15004.9|15001.9|15010.1|15007.1|15004.5|15001.5|0
1755854700000|2025-08-22 09:25:00|15004.7|15001.7|15001.6|14998.6|15005.7|15002.7|14999.7|14996.7|0
1755855000000|2025-08-22 09:30:00|15001.7|14998.7|15003.6|15000.6|15006.1|15003.1|15001.5|14998.5|0
1755855300000|2025-08-22 09:35:00|15003.9|15000.9|14995.3|14992.3|15003.9|15000.9|14995.1|14992.1|0
1755855600000|2025-08-22 09:40:00|14995.6|14992.6|14986.8|14983.8|14998.2|14995.2|14986.8|14983.8|0
1755855900000|2025-08-22 09:45:00|14986.7|14983.7|14989|14986|14989.7|14986.7|14986.2|14983.2|0
1755856200000|2025-08-22 09:50:00|14989.3|14986.3|14993.4|14990.4|14993.5|14990.5|14988.7|14985.7|0
1755856500000|2025-08-22 09:55:00|14993.5|14990.5|14995.8|14992.8|14997.3|14994.3|14993.1|14990.1|0
1755856800000|2025-08-22 10:00:00|14996|14993|14999.5|14996.5|14999.9|14996.9|14995.4|14992.4|0
1755857100000|2025-08-22 10:05:00|14999.4|14996.4|15001.4|14998.4|15002.1|14999.1|14999.4|14996.4|0
1755857400000|2025-08-22 10:10:00|15001.6|14998.6|15005|15002|15006.5|15003.5|15001.6|14998.6|0
1755857700000|2025-08-22 10:15:00|15004.9|15001.9|15000.3|14997.3|15005|15002|14998.3|14995.3|0
1755858000000|2025-08-22 10:20:00|15000.4|14997.4|15001.5|14998.5|15001.8|14998.8|14999.9|14996.9|0
1755858300000|2025-08-22 10:25:00|15001.4|14998.4|15004.6|15001.6|15005.1|15002.1|15001.4|14998.4|0
1755858600000|2025-08-22 10:30:00|15004.5|15001.5|15008.4|15005.4|15009.9|15006.9|15004.2|15001.2|0
1755858900000|2025-08-22 10:35:00|15008.5|15005.5|15006.3|15003.3|15009.1|15006.1|15006.3|15003.3|0
1755859200000|2025-08-22 10:40:00|15006.5|15003.5|15008.1|15005.1|15008.3|15005.3|15005.4|15002.4|0
1755859500000|2025-08-22 10:45:00|15008|15005|15008.1|15005.1|15008.9|15005.9|15007.2|15004.2|0
1755859800000|2025-08-22 10:50:00|15008|15005|15006.8|15003.8|15008.1|15005.1|15005.1|15002.1|0
1755860100000|2025-08-22 10:55:00|15006.9|15003.9|15012|15009|15012.5|15009.5|15006.6|15003.6|0
1755860400000|2025-08-22 11:00:00|15011.1|15008.1|15017.8|15014.8|15017.9|15014.9|15010.5|15007.5|0
1755860700000|2025-08-22 11:05:00|15019|15016|15022.5|15019.5|15023.9|15020.9|15018|15015|0
1755861000000|2025-08-22 11:10:00|15022.6|15019.6|15014.6|15011.6|15022.8|15019.8|15014.3|15011.3|0
1755861300000|2025-08-22 11:15:00|15014.7|15011.7|15008.8|15005.8|15016.2|15013.2|15008.4|15005.4|0
1755861600000|2025-08-22 11:20:00|15008.7|15005.7|15009.9|15006.9|15010.6|15007.6|15006.3|15003.3|0
1755861900000|2025-08-22 11:25:00|15009.8|15006.8|15008.9|15005.9|15010.3|15007.3|15007.1|15004.1|0
1755862200000|2025-08-22 11:30:00|15009|15006|15005.7|15002.7|15009.4|15006.4|15004.2|15001.2|0
1755862500000|2025-08-22 11:35:00|15005.8|15002.8|15000.6|14997.6|15005.8|15002.8|14998.1|14995.1|0
1755862800000|2025-08-22 11:40:00|15000.7|14997.7|15001.8|14998.8|15001.8|14998.8|14998.7|14995.7|0
1755863100000|2025-08-22 11:45:00|15001.7|14998.7|15005.6|15002.6|15005.7|15002.7|15001.7|14998.7|0
1755863400000|2025-08-22 11:50:00|15005.7|15002.7|15002.9|14999.9|15007.7|15004.7|15002.5|14999.5|0
1755863700000|2025-08-22 11:55:00|15002.6|14999.6|15000.4|14997.4|15002.7|14999.7|15000.4|14997.4|0
1755864000000|2025-08-22 12:00:00|15000.8|14997.8|15003.9|15000.9|15005.8|15002.8|14999.8|14996.8|0
1755864300000|2025-08-22 12:05:00|15003.7|15000.7|15005.1|15002.1|15006.1|15003.1|15001.1|14998.1|0
1755864600000|2025-08-22 12:10:00|15005.3|15002.3|15004.8|15001.8|15005.3|15002.3|15001.5|14998.5|0
1755864900000|2025-08-22 12:15:00|15004.6|15001.6|15011.8|15008.8|15011.8|15008.8|15003.8|15000.8|0
1755865200000|2025-08-22 12:20:00|15011.9|15008.9|15012.8|15009.8|15015.1|15012.1|15010.9|15007.9|0
1755865500000|2025-08-22 12:25:00|15012.9|15009.9|15020.6|15017.6|15020.8|15017.8|15012.4|15009.4|0
1755865800000|2025-08-22 12:30:00|15020.5|15017.5|15010.3|15007.3|15020.6|15017.6|15010.2|15007.2|0
1755866100000|2025-08-22 12:35:00|15010.2|15007.2|15003.6|15000.6|15010.4|15007.4|15001|14998|0
1755866400000|2025-08-22 12:40:00|15003.5|15000.5|15002.3|14999.3|15006|15003|15000.3|14997.3|0
1755866700000|2025-08-22 12:45:00|15001.6|14998.6|15001.2|14998.2|15003|15000|15000.6|14997.6|0
1755867000000|2025-08-22 12:50:00|15001.3|14998.3|15000|14997|15003.5|15000.5|15000|14997|0
1755867300000|2025-08-22 12:55:00|15000.1|14997.1|14996.5|14993.5|15000.3|14997.3|14995.7|14992.7|0
1755867600000|2025-08-22 13:00:00|14996.4|14993.4|15000.4|14997.4|15000.4|14997.4|14995.6|14992.6|0
1755867900000|2025-08-22 13:05:00|15000.3|14997.3|15001.8|14998.8|15006.1|15003.1|14998.3|14995.3|0
1755868200000|2025-08-22 13:10:00|15001.5|14998.5|14996.2|14993.2|15002.5|14999.5|14994.7|14991.7|0
1755868500000|2025-08-22 13:15:00|14996.1|14993.1|15002.2|14999.2|15002.9|14999.9|14995.2|14992.2|0
1755868800000|2025-08-22 13:20:00|15002.8|14999.8|14997.9|14994.9|15004.2|15001.2|14997.8|14994.8|0
1755869100000|2025-08-22 13:25:00|14989|14986|15004.1|15001.1|15005.8|15002.8|14989|14986|0
1755869400000|2025-08-22 13:30:00|15007.5|15004.5|14958.3|14956.5|15007.5|15004.5|14947|14945.2|0
1755869700000|2025-08-22 13:35:00|14960.4|14958.6|14999.2|14997.4|15005.8|15004|14957.2|14955.4|0
1755870000000|2025-08-22 13:40:00|14999.3|14997.5|15021.9|15020.1|15028.1|15026.3|14993.5|14991.7|0
1755870300000|2025-08-22 13:45:00|15021.5|15019.7|15026.8|15025|15029.9|15028.1|15003.2|15001.4|0
1755870600000|2025-08-22 13:50:00|15027.3|15025.5|15001.8|15000|15031.1|15029.3|14999.9|14998.1|0
1755870900000|2025-08-22 13:55:00|15000.9|14999.1|14967.5|14965.7|15003.3|15001.5|14958.4|14956.6|0
1755871200000|2025-08-22 14:00:00|14970.9|14969.1|15117.5|15115.7|15149.2|15147.4|14970.9|14969.1|0
1755871500000|2025-08-22 14:05:00|15114.6|15112.8|15179.5|15177.7|15186.6|15184.8|15114.1|15112.3|0
1755871800000|2025-08-22 14:10:00|15180.1|15178.3|15190.3|15188.5|15193.1|15191.3|15160.6|15158.8|0
1755872100000|2025-08-22 14:15:00|15189.7|15187.9|15180.4|15178.6|15222.8|15221|15173.6|15171.8|0
1755872400000|2025-08-22 14:20:00|15180.3|15178.5|15152.8|15151|15182.2|15180.4|15118.8|15117|0
1755872700000|2025-08-22 14:25:00|15152.9|15151.1|15164.1|15162.3|15185.1|15183.3|15145|15143.2|0
1755873000000|2025-08-22 14:30:00|15163.7|15161.9|15197.5|15195.7|15199.8|15198|15163|15161.2|0
1755873300000|2025-08-22 14:35:00|15197.4|15195.6|15192.1|15190.3|15215.1|15213.3|15189.7|15187.9|0
1755873600000|2025-08-22 14:40:00|15192.4|15190.6|15219.1|15217.3|15220.6|15218.8|15192.3|15190.5|0
1755873900000|2025-08-22 14:45:00|15220.2|15218.4|15218.9|15217.1|15233|15231.2|15215|15213.2|0
1755874200000|2025-08-22 14:50:00|15219.3|15217.5|15215.7|15213.9|15224.8|15223|15200.5|15198.7|0
1755874500000|2025-08-22 14:55:00|15215.4|15213.6|15208.9|15207.1|15230.2|15228.4|15208.2|15206.4|0
1755874800000|2025-08-22 15:00:00|15209|15207.2|15260|15258.2|15260|15258.2|15208|15206.2|0
1755875100000|2025-08-22 15:05:00|15259.6|15257.8|15244.4|15242.6|15259.6|15257.8|15238.8|15237|0
1755875400000|2025-08-22 15:10:00|15244|15242.2|15243.5|15241.7|15255.4|15253.6|15240.9|15239.1|0
1755875700000|2025-08-22 15:15:00|15243.3|15241.5|15241.3|15239.5|15248.8|15247|15236.1|15234.3|0
1755876000000|2025-08-22 15:20:00|15241.2|15239.4|15224.4|15222.6|15243.2|15241.4|15224.4|15222.6|0
1755876300000|2025-08-22 15:25:00|15224.6|15222.8|15225.2|15223.4|15232.7|15230.9|15217.3|15215.5|0
1755876600000|2025-08-22 15:30:00|15225.5|15223.7|15236|15234.2|15238.6|15236.8|15224.6|15222.8|0
1755876900000|2025-08-22 15:35:00|15236.1|15234.3|15219.2|15217.4|15242.6|15240.8|15217.5|15215.7|0
1755877200000|2025-08-22 15:40:00|15219.7|15217.9|15222.5|15220.7|15223.5|15221.7|15214.6|15212.8|0
1755877500000|2025-08-22 15:45:00|15223|15221.2|15196.5|15194.7|15231.5|15229.7|15195.6|15193.8|0
1755877800000|2025-08-22 15:50:00|15196.4|15194.6|15190.9|15189.1|15198.7|15196.9|15187.6|15185.8|0
1755878100000|2025-08-22 15:55:00|15191.4|15189.6|15185|15183.2|15198.2|15196.4|15183.8|15182|0
1755878400000|2025-08-22 16:00:00|15185.9|15184.1|15193.6|15191.8|15197.5|15195.7|15185.3|15183.5|0
1755878700000|2025-08-22 16:05:00|15193.7|15191.9|15180|15178.2|15194|15192.2|15177.9|15176.1|0
1755879000000|2025-08-22 16:10:00|15180.1|15178.3|15168.7|15166.9|15184.7|15182.9|15163.6|15161.8|0
1755879300000|2025-08-22 16:15:00|15169|15167.2|15171.5|15169.7|15172.2|15170.4|15150|15148.2|0
1755879600000|2025-08-22 16:20:00|15171.9|15170.1|15183.1|15181.3|15189.1|15187.3|15167.9|15166.1|0
1755879900000|2025-08-22 16:25:00|15182.9|15181.1|15163.3|15161.5|15182.9|15181.1|15158|15156.2|0
1755880200000|2025-08-22 16:30:00|15163.4|15161.6|15172.3|15170.5|15174.5|15172.7|15163.4|15161.6|0
1755880500000|2025-08-22 16:35:00|15172.5|15170.7|15173|15171.2|15178.2|15176.4|15168.9|15167.1|0
1755880800000|2025-08-22 16:40:00|15173.3|15171.5|15169|15167.2|15176.1|15174.3|15165.4|15163.6|0
1755881100000|2025-08-22 16:45:00|15168.8|15167|15168.6|15166.8|15175|15173.2|15167|15165.2|0
1755881400000|2025-08-22 16:50:00|15168.8|15167|15155.9|15154.1|15172.9|15171.1|15154.5|15152.7|0
1755881700000|2025-08-22 16:55:00|15156.2|15154.4|15151.2|15149.4|15156.2|15154.4|15140|15138.2|0
1755882000000|2025-08-22 17:00:00|15150.9|15149.1|15171.4|15169.6|15171.5|15169.7|15150.9|15149.1|0
1755882300000|2025-08-22 17:05:00|15171.5|15169.7|15180.9|15179.1|15184.7|15182.9|15171.1|15169.3|0
1755882600000|2025-08-22 17:10:00|15181|15179.2|15196.7|15194.9|15213.7|15211.9|15175|15173.2|0
1755882900000|2025-08-22 17:15:00|15196.5|15194.7|15214.1|15212.3|15214.4|15212.6|15191.9|15190.1|0
1755883200000|2025-08-22 17:20:00|15213.5|15211.7|15223.1|15221.3|15228.3|15226.5|15209.8|15208|0
1755883500000|2025-08-22 17:25:00|15222.9|15221.1|15234.4|15232.6|15235.1|15233.3|15221.3|15219.5|0
1755883800000|2025-08-22 17:30:00|15234.3|15232.5|15227|15225.2|15234.9|15233.1|15225.6|15223.8|0
1755884100000|2025-08-22 17:35:00|15226.9|15225.1|15233.1|15231.3|15234.6|15232.8|15225.2|15223.4|0
1755884400000|2025-08-22 17:40:00|15232.3|15230.5|15239.4|15237.6|15239.7|15237.9|15230.5|15228.7|0
1755884700000|2025-08-22 17:45:00|15238.9|15237.1|15234.4|15232.6|15241.4|15239.6|15232.7|15230.9|0
1755885000000|2025-08-22 17:50:00|15233.7|15231.9|15241.3|15239.5|15242.7|15240.9|15233.7|15231.9|0
1755885300000|2025-08-22 17:55:00|15241.5|15239.7|15235.9|15234.1|15245.4|15243.6|15230.9|15229.1|0
1755885600000|2025-08-22 18:00:00|15236|15234.2|15247.6|15245.8|15248.2|15246.4|15236|15234.2|0
1755885900000|2025-08-22 18:05:00|15247.3|15245.5|15240.9|15239.1|15247.5|15245.7|15230.3|15228.5|0
1755886200000|2025-08-22 18:10:00|15240.8|15239|15242|15240.2|15247.2|15245.4|15239.9|15238.1|0
1755886500000|2025-08-22 18:15:00|15241.4|15239.6|15235.1|15233.3|15241.6|15239.8|15234.7|15232.9|0
1755886800000|2025-08-22 18:20:00|15234.9|15233.1|15227.8|15226|15237.5|15235.7|15225|15223.2|0
1755887100000|2025-08-22 18:25:00|15227.9|15226.1|15227.1|15225.3|15234|15232.2|15224.1|15222.3|0
1755887400000|2025-08-22 18:30:00|15228.1|15226.3|15233.4|15231.6|15234.3|15232.5|15226.9|15225.1|0
1755887700000|2025-08-22 18:35:00|15233.2|15231.4|15229.2|15227.4|15237.6|15235.8|15228|15226.2|0
1755888000000|2025-08-22 18:40:00|15229.5|15227.7|15223.6|15221.8|15229.6|15227.8|15222.3|15220.5|0
1755888300000|2025-08-22 18:45:00|15223.5|15221.7|15224.4|15222.6|15231.9|15230.1|15222|15220.2|0
1755888600000|2025-08-22 18:50:00|15224.8|15223|15216.6|15214.8|15225.2|15223.4|15214.7|15212.9|0
1755888900000|2025-08-22 18:55:00|15216.8|15215|15211.3|15209.5|15216.8|15215|15208|15206.2|0
1755889200000|2025-08-22 19:00:00|15211.9|15210.1|15215.1|15213.3|15215.7|15213.9|15206.1|15204.3|0
1755889500000|2025-08-22 19:05:00|15214.3|15212.5|15208.1|15206.3|15215|15213.2|15208|15206.2|0
1755889800000|2025-08-22 19:10:00|15208.3|15206.5|15215.3|15213.5|15216.6|15214.8|15206.4|15204.6|0
1755890100000|2025-08-22 19:15:00|15215.1|15213.3|15207.6|15205.8|15215.5|15213.7|15207.2|15205.4|0
1755890400000|2025-08-22 19:20:00|15207.3|15205.5|15217.4|15215.6|15217.6|15215.8|15204.4|15202.6|0
1755890700000|2025-08-22 19:25:00|15216.6|15214.8|15210.7|15208.9|15217.9|15216.1|15209.6|15207.8|0
1755891000000|2025-08-22 19:30:00|15210.5|15208.7|15201.7|15199.9|15212.8|15211|15197.8|15196|0
1755891300000|2025-08-22 19:35:00|15201.4|15199.6|15183.1|15181.3|15201.4|15199.6|15181.4|15179.6|0
1755891600000|2025-08-22 19:40:00|15183|15181.2|15188.6|15186.8|15188.6|15186.8|15174.1|15172.3|0
1755891900000|2025-08-22 19:45:00|15188.5|15186.7|15200.7|15198.9|15203.2|15201.4|15187.5|15185.7|0
1755892200000|2025-08-22 19:50:00|15201.9|15200.1|15199.2|15197.4|15213.2|15211.4|15195.6|15193.8|0
1755892500000|2025-08-22 19:55:00|15199.5|15197.7|15205.6|15203.8|15209.9|15208.1|15191.2|15189.4|0
1755892800000|2025-08-22 20:00:00|15205.5|15202.5|15210.8|15207.8|15217.9|15214.9|15203.3|15200.3|0
1755893100000|2025-08-22 20:05:00|15210.9|15207.9|15213.9|15210.9|15213.9|15210.9|15207.3|15204.3|0
1755893400000|2025-08-22 20:10:00|15214.3|15211.3|15212.4|15209.4|15215.5|15212.5|15210.2|15207.2|0
1755893700000|2025-08-22 20:15:00|15212.2|15209.2|15216.1|15213.1|15216.2|15213.2|15212.2|15209.2|0
1755894000000|2025-08-22 20:20:00|15216.2|15213.2|15215.2|15212.2|15217.7|15214.7|15214.9|15211.9|0
1755894300000|2025-08-22 20:25:00|15215.4|15212.4|15214.6|15211.6|15215.6|15212.6|15214|15211|0
1755894600000|2025-08-22 20:30:00|15214.5|15211.5|15213.3|15210.3|15214.7|15211.7|15210.6|15207.6|0
1755894900000|2025-08-22 20:35:00|15213.4|15210.4|15217.2|15214.2|15217.2|15214.2|15212.5|15209.5|0
1755895200000|2025-08-22 20:40:00|15217.4|15214.4|15217.9|15214.9|15220.1|15217.1|15217.3|15214.3|0
1755895500000|2025-08-22 20:45:00|15218|15215|15217.1|15214.1|15218.2|15215.2|15213.7|15210.7|0
1755895800000|2025-08-22 20:50:00|15216.7|15213.7|15217.6|15214.6|15217.7|15214.7|15216.1|15213.1|0
1755896100000|2025-08-22 20:55:00|15217.7|15214.7|15218.9|15215.9|15218.9|15215.9|15217.3|15214.3|0
1756072800000|2025-08-24 22:00:00|15213.6|15208.6|15211.5|15206.5|15220.9|15215.9|15210.5|15205.5|0
1756073100000|2025-08-24 22:05:00|15211.4|15206.4|15200.9|15195.9|15213.1|15208.1|15194.9|15189.9|0
1756073400000|2025-08-24 22:10:00|15201|15196|15203.8|15198.8|15206.4|15201.4|15195.9|15190.9|0
1756073700000|2025-08-24 22:15:00|15203.7|15198.7|15198.6|15193.6|15208.2|15203.2|15197.5|15192.5|0
1756074000000|2025-08-24 22:20:00|15198.5|15193.5|15201.7|15196.7|15203.4|15198.4|15197.2|15192.2|0
1756074300000|2025-08-24 22:25:00|15201.8|15196.8|15195.8|15190.8|15202.5|15197.5|15195.5|15190.5|0
1756074600000|2025-08-24 22:30:00|15195.7|15190.7|15195.8|15190.8|15197.2|15192.2|15192.8|15187.8|0
1756074900000|2025-08-24 22:35:00|15195.7|15190.7|15199.3|15194.3|15199.3|15194.3|15195.3|15190.3|0
1756075200000|2025-08-24 22:40:00|15198.5|15193.5|15204.1|15199.1|15205|15200|15198.3|15193.3|0
1756075500000|2025-08-24 22:45:00|15204.3|15199.3|15206.2|15201.2|15206.9|15201.9|15202.3|15197.3|0
1756075800000|2025-08-24 22:50:00|15206.1|15201.1|15209|15204|15210.2|15205.2|15205.7|15200.7|0
1756076100000|2025-08-24 22:55:00|15208.9|15203.9|15210.8|15205.8|15212.8|15207.8|15207.9|15202.9|0
1756076400000|2025-08-24 23:00:00|15210.9|15205.9|15211.6|15206.6|15214.5|15209.5|15206.8|15201.8|0
1756076700000|2025-08-24 23:05:00|15211.5|15206.5|15212.9|15207.9|15215.5|15210.5|15209.9|15204.9|0
1756077000000|2025-08-24 23:10:00|15213|15208|15212.3|15207.3|15215.5|15210.5|15209.9|15204.9|0
1756077300000|2025-08-24 23:15:00|15212.2|15207.2|15208.5|15203.5|15213.7|15208.7|15207.1|15202.1|0
1756077600000|2025-08-24 23:20:00|15208.6|15203.6|15209.7|15204.7|15213.7|15208.7|15206.9|15201.9|0
1756077900000|2025-08-24 23:25:00|15209.8|15204.8|15211.2|15206.2|15213.8|15208.8|15209.4|15204.4|0
1756078200000|2025-08-24 23:30:00|15211.3|15206.3|15212.9|15207.9|15213.4|15208.4|15203.9|15198.9|0
1756078500000|2025-08-24 23:35:00|15212.6|15207.6|15217.8|15212.8|15221.1|15216.1|15212.6|15207.6|0
1756078800000|2025-08-24 23:40:00|15218.3|15213.3|15219.3|15214.3|15222.8|15217.8|15216|15211|0
1756079100000|2025-08-24 23:45:00|15219.2|15214.2|15208.7|15203.7|15222|15217|15207.7|15202.7|0
1756079400000|2025-08-24 23:50:00|15209.3|15204.3|15211.5|15206.5|15213|15208|15205.8|15200.8|0
1756079700000|2025-08-24 23:55:00|15211.7|15206.7|15213|15208|15214.5|15209.5|15207.2|15202.2|0
1756080000000|2025-08-25 00:00:00|15213.7|15208.7|15224.7|15219.7|15224.9|15219.9|15211.5|15206.5|0
1756080300000|2025-08-25 00:05:00|15224.8|15219.8|15221.2|15216.2|15228.9|15223.9|15219.6|15214.6|0
1756080600000|2025-08-25 00:10:00|15221.1|15216.1|15213.2|15208.2|15222.6|15217.6|15211.9|15206.9|0
1756080900000|2025-08-25 00:15:00|15212.8|15207.8|15213.8|15208.8|15218.5|15213.5|15208|15203|0
1756081200000|2025-08-25 00:20:00|15213.6|15208.6|15210.5|15205.5|15215.4|15210.4|15210|15205|0
1756081500000|2025-08-25 00:25:00|15210.4|15205.4|15208.7|15203.7|15213.6|15208.6|15206.5|15201.5|0
1756081800000|2025-08-25 00:30:00|15208.4|15203.4|15201.9|15196.9|15209.4|15204.4|15200.7|15195.7|0
1756082100000|2025-08-25 00:35:00|15202|15197|15201|15196|15205.4|15200.4|15199.6|15194.6|0
1756082400000|2025-08-25 00:40:00|15201.2|15196.2|15203.8|15198.8|15205.4|15200.4|15200.9|15195.9|0
1756082700000|2025-08-25 00:45:00|15203.9|15198.9|15202.6|15197.6|15205.7|15200.7|15200.9|15195.9|0
1756083000000|2025-08-25 00:50:00|15202.4|15197.4|15200.4|15195.4|15202.8|15197.8|15195.9|15190.9|0
1756083300000|2025-08-25 00:55:00|15200.3|15195.3|15200|15195|15203.4|15198.4|15197.2|15192.2|0
1756083600000|2025-08-25 01:00:00|15199.9|15194.9|15195.4|15190.4|15201.4|15196.4|15194.7|15189.7|0
1756083900000|2025-08-25 01:05:00|15195.3|15190.3|15196.2|15191.2|15197.5|15192.5|15193.1|15188.1|0
1756084200000|2025-08-25 01:10:00|15196.1|15191.1|15191.3|15186.3|15196.3|15191.3|15191.3|15186.3|0
1756084500000|2025-08-25 01:15:00|15191.4|15186.4|15190.8|15185.8|15193.7|15188.7|15190.1|15185.1|0
1756084800000|2025-08-25 01:20:00|15190.7|15185.7|15194.1|15189.1|15196|15191|15189.7|15184.7|0
1756085100000|2025-08-25 01:25:00|15194|15189|15195.2|15190.2|15197.2|15192.2|15193.8|15188.8|0
1756085400000|2025-08-25 01:30:00|15194.7|15189.7|15188.2|15183.2|15196.3|15191.3|15187.6|15182.6|0
1756085700000|2025-08-25 01:35:00|15188.1|15183.1|15189.7|15184.7|15190|15185|15185.9|15180.9|0
1756086000000|2025-08-25 01:40:00|15189.9|15184.9|15186.5|15181.5|15190.1|15185.1|15185.9|15180.9|0
1756086300000|2025-08-25 01:45:00|15186.4|15181.4|15187.4|15182.4|15189.5|15184.5|15185.3|15180.3|0
1756086600000|2025-08-25 01:50:00|15187.1|15182.1|15187.2|15182.2|15189.3|15184.3|15185.6|15180.6|0
1756086900000|2025-08-25 01:55:00|15187.1|15182.1|15185.5|15180.5|15188.1|15183.1|15185.1|15180.1|0
1756087200000|2025-08-25 02:00:00|15185.3|15180.3|15186.2|15181.2|15187.9|15182.9|15185|15180|0
1756087500000|2025-08-25 02:05:00|15186.3|15181.3|15190.2|15185.2|15191|15186|15185.8|15180.8|0
1756087800000|2025-08-25 02:10:00|15188.9|15183.9|15189|15184|15189.3|15184.3|15183.6|15178.6|0
1756088100000|2025-08-25 02:15:00|15188.9|15183.9|15194|15189|15195.6|15190.6|15188.9|15183.9|0
1756088400000|2025-08-25 02:20:00|15194.1|15189.1|15191.9|15186.9|15194.4|15189.4|15191.5|15186.5|0
1756088700000|2025-08-25 02:25:00|15191.8|15186.8|15191.2|15186.2|15192.5|15187.5|15186.6|15181.6|0
1756089000000|2025-08-25 02:30:00|15191.1|15186.1|15190.1|15185.1|15191.5|15186.5|15186.4|15181.4|0
1756089300000|2025-08-25 02:35:00|15189.9|15184.9|15190.5|15185.5|15193|15188|15189.7|15184.7|0
1756089600000|2025-08-25 02:40:00|15190.6|15185.6|15187.7|15182.7|15191.1|15186.1|15186.7|15181.7|0
1756089900000|2025-08-25 02:45:00|15187.8|15182.8|15190.6|15185.6|15191|15186|15186.8|15181.8|0
1756090200000|2025-08-25 02:50:00|15190.2|15185.2|15181.7|15176.7|15190.8|15185.8|15177.1|15172.1|0
1756090500000|2025-08-25 02:55:00|15181.6|15176.6|15177.9|15172.9|15182.3|15177.3|15177|15172|0
1756090800000|2025-08-25 03:00:00|15177.7|15172.7|15179.1|15174.1|15179.4|15174.4|15176.3|15171.3|0
1756091100000|2025-08-25 03:05:00|15179|15174|15179|15174|15181.5|15176.5|15175.6|15170.6|0
1756091400000|2025-08-25 03:10:00|15179.3|15174.3|15183.4|15178.4|15183.5|15178.5|15178.3|15173.3|0
1756091700000|2025-08-25 03:15:00|15183.5|15178.5|15182.3|15177.3|15185.6|15180.6|15181.8|15176.8|0
1756092000000|2025-08-25 03:20:00|15182.4|15177.4|15182.5|15177.5|15183.3|15178.3|15180.9|15175.9|0
1756092300000|2025-08-25 03:25:00|15182.6|15177.6|15185.7|15180.7|15186.2|15181.2|15182|15177|0
1756092600000|2025-08-25 03:30:00|15185.6|15180.6|15185.1|15180.1|15186.2|15181.2|15182.7|15177.7|0
1756092900000|2025-08-25 03:35:00|15185|15180|15191|15186|15191.7|15186.7|15184.8|15179.8|0
1756093200000|2025-08-25 03:40:00|15190.6|15185.6|15194.2|15189.2|15196.4|15191.4|15190.3|15185.3|0
1756093500000|2025-08-25 03:45:00|15194.3|15189.3|15194.9|15189.9|15196.4|15191.4|15192.8|15187.8|0
1756093800000|2025-08-25 03:50:00|15196.1|15191.1|15194|15189|15197.1|15192.1|15194|15189|0
1756094100000|2025-08-25 03:55:00|15193.9|15188.9|15194.4|15189.4|15196.1|15191.1|15193.9|15188.9|0
1756094400000|2025-08-25 04:00:00|15194.3|15189.3|15193.5|15188.5|15195.2|15190.2|15193|15188|0
1756094700000|2025-08-25 04:05:00|15193.4|15188.4|15195.2|15190.2|15195.5|15190.5|15192.1|15187.1|0
1756095000000|2025-08-25 04:10:00|15194.9|15189.9|15194.9|15189.9|15196|15191|15194.2|15189.2|0
1756095300000|2025-08-25 04:15:00|15194.8|15189.8|15201.2|15196.2|15201.5|15196.5|15194.8|15189.8|0
1756095600000|2025-08-25 04:20:00|15201.3|15196.3|15201|15196|15202.9|15197.9|15200.1|15195.1|0
1756095900000|2025-08-25 04:25:00|15201.1|15196.1|15199.5|15194.5|15201.2|15196.2|15196.7|15191.7|0
1756096200000|2025-08-25 04:30:00|15199.6|15194.6|15200.6|15195.6|15201.9|15196.9|15198.8|15193.8|0
1756096500000|2025-08-25 04:35:00|15200.5|15195.5|15201.6|15196.6|15202.3|15197.3|15200.3|15195.3|0
1756096800000|2025-08-25 04:40:00|15201.5|15196.5|15202|15197|15202.5|15197.5|15201|15196|0
1756097100000|2025-08-25 04:45:00|15201.9|15196.9|15199.1|15194.1|15202|15197|15198.9|15193.9|0
1756097400000|2025-08-25 04:50:00|15198.9|15193.9|15199.8|15194.8|15201.5|15196.5|15198.9|15193.9|0
1756097700000|2025-08-25 04:55:00|15199.9|15194.9|15199.9|15194.9|15201.1|15196.1|15199.5|15194.5|0
1756098000000|2025-08-25 05:00:00|15200.1|15195.1|15200.3|15195.3|15200.5|15195.5|15196.9|15191.9|0
1756098300000|2025-08-25 05:05:00|15200.4|15195.4|15203.6|15198.6|15203.9|15198.9|15198.7|15193.7|0
1756098600000|2025-08-25 05:10:00|15203.7|15198.7|15205.8|15200.8|15207.3|15202.3|15202.7|15197.7|0
1756098900000|2025-08-25 05:15:00|15205.7|15200.7|15206.5|15201.5|15206.5|15201.5|15202.5|15197.5|0
1756099200000|2025-08-25 05:20:00|15206.7|15201.7|15203.2|15198.2|15208.4|15203.4|15203|15198|0
1756099500000|2025-08-25 05:25:00|15203|15198|15203|15198|15204.1|15199.1|15200.5|15195.5|0
1756099800000|2025-08-25 05:30:00|15202.2|15197.2|15198.4|15193.4|15202.4|15197.4|15198.2|15193.2|0
1756100100000|2025-08-25 05:35:00|15198.7|15193.7|15199.4|15194.4|15199.8|15194.8|15197.5|15192.5|0
1756100400000|2025-08-25 05:40:00|15199.5|15194.5|15203.9|15198.9|15203.9|15198.9|15198.8|15193.8|0
1756100700000|2025-08-25 05:45:00|15203.8|15198.8|15203.3|15198.3|15206.4|15201.4|15203|15198|0
1756101000000|2025-08-25 05:50:00|15203.4|15198.4|15205.9|15200.9|15206.5|15201.5|15203.2|15198.2|0
1756101300000|2025-08-25 05:55:00|15205.8|15200.8|15207.1|15202.1|15207.3|15202.3|15203.1|15198.1|0
1756101600000|2025-08-25 06:00:00|15207.3|15202.3|15204.5|15199.5|15209.2|15204.2|15202.2|15197.2|0
1756101900000|2025-08-25 06:05:00|15204.4|15199.4|15202.9|15197.9|15204.5|15199.5|15202.5|15197.5|0
1756102200000|2025-08-25 06:10:00|15203|15198|15202.5|15197.5|15203.8|15198.8|15200.6|15195.6|0
1756102500000|2025-08-25 06:15:00|15202.3|15197.3|15202.3|15197.3|15205.2|15200.2|15202|15197|0
1756102800000|2025-08-25 06:20:00|15202.5|15197.5|15200.5|15195.5|15202.8|15197.8|15199.9|15194.9|0
1756103100000|2025-08-25 06:25:00|15200.4|15195.4|15202.6|15197.6|15203|15198|15200|15195|0
1756103400000|2025-08-25 06:30:00|15202.4|15197.4|15200.5|15195.5|15202.9|15197.9|15198.2|15193.2|0
1756103700000|2025-08-25 06:35:00|15200.4|15195.4|15191.8|15186.8|15200.4|15195.4|15191.8|15186.8|0
1756104000000|2025-08-25 06:40:00|15191.7|15186.7|15192.2|15187.2|15194.6|15189.6|15190.4|15185.4|0
1756104300000|2025-08-25 06:45:00|15192.4|15187.4|15190.4|15185.4|15192.6|15187.6|15187.8|15182.8|0
1756104600000|2025-08-25 06:50:00|15190.2|15185.2|15189.8|15184.8|15190.4|15185.4|15187.7|15182.7|0
1756104900000|2025-08-25 06:55:00|15189.9|15184.9|15176.7|15171.7|15190|15185|15174.8|15169.8|0
1756105200000|2025-08-25 07:00:00|15176.9|15171.9|15180.3|15175.3|15183.4|15178.4|15167.7|15162.7|0
1756105500000|2025-08-25 07:05:00|15180.2|15175.2|15185|15180|15186.7|15181.7|15179.2|15174.2|0
1756105800000|2025-08-25 07:10:00|15184.9|15179.9|15177.7|15172.7|15185.3|15180.3|15175.8|15170.8|0
1756106100000|2025-08-25 07:15:00|15177.5|15172.5|15181.5|15176.5|15184.8|15179.8|15176.6|15171.6|0
1756106400000|2025-08-25 07:20:00|15181.4|15176.4|15178.5|15173.5|15184.3|15179.3|15177.8|15172.8|0
1756106700000|2025-08-25 07:25:00|15178.6|15173.6|15177.3|15172.3|15181.6|15176.6|15176.5|15171.5|0
1756107000000|2025-08-25 07:30:00|15177.2|15172.2|15174.2|15169.2|15178|15173|15173.3|15168.3|0
1756107300000|2025-08-25 07:35:00|15174.4|15169.4|15177.7|15172.7|15177.7|15172.7|15172.6|15167.6|0
1756107600000|2025-08-25 07:40:00|15177.5|15172.5|15181.6|15176.6|15181.6|15176.6|15177.1|15172.1|0
1756107900000|2025-08-25 07:45:00|15181.8|15176.8|15181.6|15176.6|15185.3|15180.3|15180.6|15175.6|0
1756108200000|2025-08-25 07:50:00|15181.5|15176.5|15181.9|15176.9|15182.2|15177.2|15176.5|15171.5|0
1756108500000|2025-08-25 07:55:00|15182|15177|15180.1|15175.1|15183.2|15178.2|15179.2|15174.2|0
1756108800000|2025-08-25 08:00:00|15179.8|15174.8|15202.8|15199.8|15204.1|15201.1|15176.9|15173.7|0
1756109100000|2025-08-25 08:05:00|15202.9|15199.9|15198.5|15195.5|15206.3|15203.3|15196.9|15193.9|0
1756109400000|2025-08-25 08:10:00|15198.6|15195.6|15194.6|15191.6|15200.1|15197.1|15193.5|15190.5|0
1756109700000|2025-08-25 08:15:00|15194.3|15191.3|15194.3|15191.3|15196.4|15193.4|15192.5|15189.5|0
1756110000000|2025-08-25 08:20:00|15194.2|15191.2|15190.7|15187.7|15194.3|15191.3|15183.6|15180.6|0
1756110300000|2025-08-25 08:25:00|15191|15188|15202|15199|15204.9|15201.9|15190.5|15187.5|0
1756110600000|2025-08-25 08:30:00|15202.1|15199.1|15203.1|15200.1|15205.3|15202.3|15200.5|15197.5|0
1756110900000|2025-08-25 08:35:00|15203.2|15200.2|15205.7|15202.7|15205.7|15202.7|15202.1|15199.1|0
1756111200000|2025-08-25 08:40:00|15205.6|15202.6|15198.2|15195.2|15206.5|15203.5|15197.7|15194.7|0
1756111500000|2025-08-25 08:45:00|15198.6|15195.6|15200.7|15197.7|15200.7|15197.7|15196.4|15193.4|0
1756111800000|2025-08-25 08:50:00|15200.6|15197.6|15196.9|15193.9|15201|15198|15196.4|15193.4|0
1756112100000|2025-08-25 08:55:00|15196.7|15193.7|15184.4|15181.4|15197|15194|15182.4|15179.4|0
1756112400000|2025-08-25 09:00:00|15184|15181|15181.9|15178.9|15185.8|15182.8|15180.5|15177.5|0
1756112700000|2025-08-25 09:05:00|15181.6|15178.6|15179.5|15176.5|15188.6|15185.6|15176.3|15173.3|0
1756113000000|2025-08-25 09:10:00|15182.5|15179.5|15172.4|15169.4|15182.5|15179.5|15171.1|15168.1|0
1756113300000|2025-08-25 09:15:00|15172.3|15169.3|15175.3|15172.3|15176.6|15173.6|15170.2|15167.2|0
1756113600000|2025-08-25 09:20:00|15175.4|15172.4|15172.7|15169.7|15176|15173|15169.6|15166.6|0
1756113900000|2025-08-25 09:25:00|15172.6|15169.6|15167.1|15164.1|15174|15171|15166.9|15163.9|0
1756114200000|2025-08-25 09:30:00|15166.8|15163.8|15174.9|15171.9|15175.4|15172.4|15165.8|15162.8|0
1756114500000|2025-08-25 09:35:00|15174|15171|15175.5|15172.5|15180.7|15177.7|15174|15171|0
1756114800000|2025-08-25 09:40:00|15176.6|15173.6|15175.6|15172.6|15177.8|15174.8|15174.8|15171.8|0
1756115100000|2025-08-25 09:45:00|15175.4|15172.4|15175.4|15172.4|15176.5|15173.5|15174.1|15171.1|0
1756115400000|2025-08-25 09:50:00|15175.5|15172.5|15178.1|15175.1|15179.1|15176.1|15172.8|15169.8|0
1756115700000|2025-08-25 09:55:00|15175.2|15172.2|15180.3|15177.3|15183.3|15180.3|15175.2|15172.2|0
1756116000000|2025-08-25 10:00:00|15180.2|15177.2|15180.8|15177.8|15183.4|15180.4|15179.1|15176.1|0
1756116300000|2025-08-25 10:05:00|15180.7|15177.7|15181.3|15178.3|15181.3|15178.3|15178.7|15175.7|0
1756116600000|2025-08-25 10:10:00|15181.4|15178.4|15181.5|15178.5|15182.7|15179.7|15180.1|15177.1|0
1756116900000|2025-08-25 10:15:00|15181.4|15178.4|15178.1|15175.1|15181.9|15178.9|15177.4|15174.4|0
1756117200000|2025-08-25 10:20:00|15177.9|15174.9|15175.5|15172.5|15178|15175|15175|15172|0
1756117500000|2025-08-25 10:25:00|15175|15172|15170.6|15167.6|15175.1|15172.1|15169.8|15166.8|0
1756117800000|2025-08-25 10:30:00|15170.1|15167.1|15167.7|15164.7|15171.1|15168.1|15164.1|15161.1|0
1756118100000|2025-08-25 10:35:00|15167.6|15164.6|15168.5|15165.5|15168.5|15165.5|15166.1|15163.1|0
1756118400000|2025-08-25 10:40:00|15168.1|15165.1|15162.8|15159.8|15169.5|15166.5|15161.5|15158.5|0
1756118700000|2025-08-25 10:45:00|15162.7|15159.7|15164.3|15161.3|15165.5|15162.5|15161.6|15158.6|0
1756119000000|2025-08-25 10:50:00|15164.2|15161.2|15161.4|15158.4|15165.3|15162.3|15161.3|15158.3|0
1756119300000|2025-08-25 10:55:00|15161.5|15158.5|15149.6|15146.6|15165.3|15162.3|15149.6|15146.6|0
1756119600000|2025-08-25 11:00:00|15150|15147|15146.3|15143.3|15155.3|15152.3|15142|15139|0
1756119900000|2025-08-25 11:05:00|15146.1|15143.1|15160.3|15157.3|15163.5|15160.5|15143.6|15140.6|0
1756120200000|2025-08-25 11:10:00|15161.7|15158.7|15164.4|15161.4|15167.3|15164.3|15159.1|15156.1|0
1756120500000|2025-08-25 11:15:00|15164.1|15161.1|15177.3|15174.3|15178|15175|15162.8|15159.8|0
1756120800000|2025-08-25 11:20:00|15177.5|15174.5|15180.1|15177.1|15180.6|15177.6|15177.3|15174.3|0
1756121100000|2025-08-25 11:25:00|15180|15177|15177.3|15174.3|15181.1|15178.1|15177.3|15174.3|0
1756121400000|2025-08-25 11:30:00|15177.4|15174.4|15179|15176|15182|15179|15177.4|15174.4|0
1756121700000|2025-08-25 11:35:00|15178.7|15175.7|15179.1|15176.1|15180|15177|15178|15175|0
1756122000000|2025-08-25 11:40:00|15179.4|15176.4|15180|15177|15181|15178|15178.8|15175.8|0
1756122300000|2025-08-25 11:45:00|15180.1|15177.1|15181.7|15178.7|15184.3|15181.3|15180|15177|0
1756122600000|2025-08-25 11:50:00|15181.8|15178.8|15182|15179|15183.1|15180.1|15179.7|15176.7|0
1756122900000|2025-08-25 11:55:00|15182.1|15179.1|15182.3|15179.3|15183.1|15180.1|15181.4|15178.4|0
1756123200000|2025-08-25 12:00:00|15181.2|15178.2|15171.1|15168.1|15181.9|15178.9|15170.2|15167.2|0
1756123500000|2025-08-25 12:05:00|15170.7|15167.7|15166|15163|15173|15170|15164.2|15161.2|0
1756123800000|2025-08-25 12:10:00|15166.1|15163.1|15166.1|15163.1|15168.3|15165.3|15164.9|15161.9|0
1756124100000|2025-08-25 12:15:00|15166.3|15163.3|15166.7|15163.7|15169|15166|15161.3|15158.3|0
1756124400000|2025-08-25 12:20:00|15166.8|15163.8|15168.8|15165.8|15169.9|15166.9|15165.7|15162.7|0
1756124700000|2025-08-25 12:25:00|15168.7|15165.7|15167.2|15164.2|15168.9|15165.9|15166.3|15163.3|0
1756125000000|2025-08-25 12:30:00|15167.3|15164.3|15164.9|15161.9|15167.4|15164.4|15164.2|15161.2|0
1756125300000|2025-08-25 12:35:00|15164.8|15161.8|15163.5|15160.5|15165.2|15162.2|15160.9|15157.9|0
1756125600000|2025-08-25 12:40:00|15163.4|15160.4|15168.7|15165.7|15169.5|15166.5|15163.4|15160.4|0
1756125900000|2025-08-25 12:45:00|15168.8|15165.8|15169.5|15166.5|15169.7|15166.7|15166.3|15163.3|0
1756126200000|2025-08-25 12:50:00|15169.4|15166.4|15170|15167|15170.3|15167.3|15168.5|15165.5|0
1756126500000|2025-08-25 12:55:00|15169.8|15166.8|15174.4|15171.4|15175.2|15172.2|15169.8|15166.8|0
1756126800000|2025-08-25 13:00:00|15174.2|15171.2|15182.7|15179.7|15182.7|15179.7|15171.8|15168.8|0
1756127100000|2025-08-25 13:05:00|15181.9|15178.9|15180.3|15177.3|15182|15179|15177.2|15174.2|0
1756127400000|2025-08-25 13:10:00|15180.5|15177.5|15182.6|15179.6|15182.8|15179.8|15176.3|15173.3|0
1756127700000|2025-08-25 13:15:00|15181.7|15178.7|15177.6|15174.6|15182.1|15179.1|15176.2|15173.2|0
1756128000000|2025-08-25 13:20:00|15177.5|15174.5|15176.6|15173.6|15178.4|15175.4|15175.2|15172.2|0
1756128300000|2025-08-25 13:25:00|15177.9|15174.9|15191.6|15188.6|15196.6|15193.6|15177.5|15174.5|0
1756128600000|2025-08-25 13:30:00|15189.5|15186.5|15175.3|15173.5|15216.4|15214.6|15154.9|15153.1|0
1756128900000|2025-08-25 13:35:00|15175.7|15173.9|15217.9|15216.1|15228.5|15226.7|15175.5|15173.7|0
1756129200000|2025-08-25 13:40:00|15216.3|15214.5|15208.8|15207|15223.1|15221.3|15196.9|15195.1|0
1756129500000|2025-08-25 13:45:00|15209.1|15207.3|15231.6|15229.8|15234.7|15232.9|15186.3|15184.5|0
1756129800000|2025-08-25 13:50:00|15229.8|15228|15222.4|15220.6|15230.9|15229.1|15206.6|15204.8|0
1756130100000|2025-08-25 13:55:00|15222.7|15220.9|15243.8|15242|15244.3|15242.5|15221.1|15219.3|0
1756130400000|2025-08-25 14:00:00|15243.9|15242.1|15264.2|15262.4|15264.2|15262.4|15237.8|15236|0
1756130700000|2025-08-25 14:05:00|15264.6|15262.8|15268.9|15267.1|15273.9|15272.1|15253.3|15251.5|0
1756131000000|2025-08-25 14:10:00|15269.2|15267.4|15278.7|15276.9|15282|15280.2|15261.3|15259.5|0
1756131300000|2025-08-25 14:15:00|15278.2|15276.4|15258|15256.2|15284.4|15282.6|15257.7|15255.9|0
1756131600000|2025-08-25 14:20:00|15256.6|15254.8|15267.8|15266|15269|15267.2|15250.5|15248.7|0
1756131900000|2025-08-25 14:25:00|15267.3|15265.5|15266|15264.2|15279.3|15277.5|15260.1|15258.3|0
1756132200000|2025-08-25 14:30:00|15265.8|15264|15280.2|15278.4|15285.9|15284.1|15262.8|15261|0
1756132500000|2025-08-25 14:35:00|15280|15278.2|15289.1|15287.3|15300.6|15298.8|15279.8|15278|0
1756132800000|2025-08-25 14:40:00|15289.3|15287.5|15271.4|15269.6|15290.2|15288.4|15270.4|15268.6|0
1756133100000|2025-08-25 14:45:00|15271.7|15269.9|15297.3|15295.5|15298.2|15296.4|15267.4|15265.6|0
1756133400000|2025-08-25 14:50:00|15296.9|15295.1|15285.8|15284|15298.1|15296.3|15283.8|15282|0
1756133700000|2025-08-25 14:55:00|15285.5|15283.7|15294.4|15292.6|15297.6|15295.8|15274|15272.2|0
1756134000000|2025-08-25 15:00:00|15294.1|15292.3|15313.9|15312.1|15316|15314.2|15293.6|15291.8|0
1756134300000|2025-08-25 15:05:00|15314.1|15312.3|15306.6|15304.8|15319.5|15317.7|15302.6|15300.8|0
1756134600000|2025-08-25 15:10:00|15306.7|15304.9|15308.7|15306.9|15313.8|15312|15292.1|15290.3|0
1756134900000|2025-08-25 15:15:00|15308.5|15306.7|15307.9|15306.1|15316.5|15314.7|15304.9|15303.1|0
1756135200000|2025-08-25 15:20:00|15307.8|15306|15319.9|15318.1|15322.5|15320.7|15306.1|15304.3|0
1756135500000|2025-08-25 15:25:00|15320|15318.2|15316.7|15314.9|15320.3|15318.5|15315.8|15314|0
1756135800000|2025-08-25 15:30:00|15316.9|15315.1|15307|15305.2|15325.2|15323.4|15305.8|15304|0
1756136100000|2025-08-25 15:35:00|15307.1|15305.3|15304.8|15303|15310.3|15308.5|15295.2|15293.4|0
1756136400000|2025-08-25 15:40:00|15304.6|15302.8|15308.4|15306.6|15308.4|15306.6|15301.2|15299.4|0
1756136700000|2025-08-25 15:45:00|15308|15306.2|15312.2|15310.4|15316|15314.2|15306.3|15304.5|0
1756137000000|2025-08-25 15:50:00|15311.9|15310.1|15323.9|15322.1|15334.8|15333|15311.6|15309.8|0
1756137300000|2025-08-25 15:55:00|15323.7|15321.9|15315.8|15314|15329.1|15327.3|15314.1|15312.3|0
1756137600000|2025-08-25 16:00:00|15316.7|15314.9|15321.1|15319.3|15323.5|15321.7|15314.8|15313|0
1756137900000|2025-08-25 16:05:00|15321|15319.2|15331.4|15329.6|15334.1|15332.3|15320.3|15318.5|0
1756138200000|2025-08-25 16:10:00|15331.3|15329.5|15332.6|15330.8|15333.8|15332|15325.6|15323.8|0
1756138500000|2025-08-25 16:15:00|15332.8|15331|15322.7|15320.9|15333.2|15331.4|15322.4|15320.6|0
1756138800000|2025-08-25 16:20:00|15322.2|15320.4|15321.8|15320|15325.3|15323.5|15318.8|15317|0
1756139100000|2025-08-25 16:25:00|15321.6|15319.8|15320|15318.2|15323|15321.2|15317.9|15316.1|0
1756139400000|2025-08-25 16:30:00|15319.8|15318|15316.1|15314.3|15319.8|15318|15311.8|15310|0
1756139700000|2025-08-25 16:35:00|15315.9|15314.1|15316.2|15314.4|15323.5|15321.7|15309.2|15307.4|0
1756140000000|2025-08-25 16:40:00|15316.6|15314.8|15319.6|15317.8|15320.9|15319.1|15312.4|15310.6|0
1756140300000|2025-08-25 16:45:00|15318.9|15317.1|15312.9|15311.1|15321.2|15319.4|15312.4|15310.6|0
1756140600000|2025-08-25 16:50:00|15313.4|15311.6|15309.1|15307.3|15315.6|15313.8|15306.2|15304.4|0
1756140900000|2025-08-25 16:55:00|15309.3|15307.5|15308.9|15307.1|15313.2|15311.4|15304.2|15302.4|0
1756141200000|2025-08-25 17:00:00|15309|15307.2|15295.3|15293.5|15309.3|15307.5|15292.9|15291.1|0
1756141500000|2025-08-25 17:05:00|15295.2|15293.4|15302.6|15300.8|15303.4|15301.6|15294.6|15292.8|0
1756141800000|2025-08-25 17:10:00|15302.4|15300.6|15294.2|15292.4|15302.4|15300.6|15294.2|15292.4|0
1756142100000|2025-08-25 17:15:00|15294|15292.2|15296.6|15294.8|15296.8|15295|15290.3|15288.5|0
1756142400000|2025-08-25 17:20:00|15297.2|15295.4|15296.3|15294.5|15298.8|15297|15290.6|15288.8|0
1756142700000|2025-08-25 17:25:00|15296|15294.2|15290|15288.2|15296.1|15294.3|15284.2|15282.4|0
1756143000000|2025-08-25 17:30:00|15290.1|15288.3|15288.1|15286.3|15296.2|15294.4|15288.1|15286.3|0
1756143300000|2025-08-25 17:35:00|15288|15286.2|15288.4|15286.6|15289.5|15287.7|15284.5|15282.7|0
1756143600000|2025-08-25 17:40:00|15287.4|15285.6|15289.9|15288.1|15290.3|15288.5|15277.1|15275.3|0
1756143900000|2025-08-25 17:45:00|15289.7|15287.9|15292.1|15290.3|15292.8|15291|15289.1|15287.3|0
1756144200000|2025-08-25 17:50:00|15292|15290.2|15294.7|15292.9|15295.4|15293.6|15291|15289.2|0
1756144500000|2025-08-25 17:55:00|15294.5|15292.7|15292.6|15290.8|15297.9|15296.1|15291.9|15290.1|0
1756144800000|2025-08-25 18:00:00|15292.7|15290.9|15289.9|15288.1|15293.7|15291.9|15288.1|15286.3|0
1756145100000|2025-08-25 18:05:00|15289.4|15287.6|15288.3|15286.5|15293.3|15291.5|15285.8|15284|0
1756145400000|2025-08-25 18:10:00|15288.4|15286.6|15290.7|15288.9|15291.6|15289.8|15285.1|15283.3|0
1756145700000|2025-08-25 18:15:00|15291.2|15289.4|15282.4|15280.6|15292.5|15290.7|15282.3|15280.5|0
1756146000000|2025-08-25 18:20:00|15282.5|15280.7|15288.2|15286.4|15290.5|15288.7|15280.8|15279|0
1756146300000|2025-08-25 18:25:00|15288|15286.2|15285.8|15284|15290.7|15288.9|15285.6|15283.8|0
1756146600000|2025-08-25 18:30:00|15285.7|15283.9|15285.4|15283.6|15291.5|15289.7|15283.9|15282.1|0
1756146900000|2025-08-25 18:35:00|15285.6|15283.8|15287|15285.2|15288.6|15286.8|15284|15282.2|0
1756147200000|2025-08-25 18:40:00|15285.9|15284.1|15274.8|15273|15286.3|15284.5|15274.8|15273|0
1756147500000|2025-08-25 18:45:00|15274.7|15272.9|15279.2|15277.4|15280.2|15278.4|15272.3|15270.5|0
1756147800000|2025-08-25 18:50:00|15279.3|15277.5|15277.2|15275.4|15281.1|15279.3|15276.9|15275.1|0
1756148100000|2025-08-25 18:55:00|15277.3|15275.5|15276.6|15274.8|15282.9|15281.1|15276.2|15274.4|0
1756148400000|2025-08-25 19:00:00|15276.3|15274.5|15273.5|15271.7|15278|15276.2|15272.1|15270.3|0
1756148700000|2025-08-25 19:05:00|15273.6|15271.8|15287|15285.2|15287.1|15285.3|15272.3|15270.5|0
1756149000000|2025-08-25 19:10:00|15286.8|15285|15285.3|15283.5|15291.6|15289.8|15283.8|15282|0
1756149300000|2025-08-25 19:15:00|15285.4|15283.6|15278.1|15276.3|15285.5|15283.7|15273.7|15271.9|0
1756149600000|2025-08-25 19:20:00|15278|15276.2|15274.3|15272.5|15280.7|15278.9|15274.2|15272.4|0
1756149900000|2025-08-25 19:25:00|15274.5|15272.7|15276.6|15274.8|15277.1|15275.3|15270.6|15268.8|0
1756150200000|2025-08-25 19:30:00|15276.5|15274.7|15274.8|15273|15280.5|15278.7|15273.4|15271.6|0
1756150500000|2025-08-25 19:35:00|15274.7|15272.9|15277.5|15275.7|15278.8|15277|15273.9|15272.1|0
1756150800000|2025-08-25 19:40:00|15277.4|15275.6|15270.6|15268.8|15278.5|15276.7|15269.7|15267.9|0
1756151100000|2025-08-25 19:45:00|15270.7|15268.9|15271.2|15269.4|15273.5|15271.7|15265.9|15264.1|0
1756151400000|2025-08-25 19:50:00|15271.3|15269.5|15257.4|15255.6|15271.3|15269.5|15255.8|15254|0
1756151700000|2025-08-25 19:55:00|15256.9|15255.1|15222.6|15220.8|15256.9|15255.1|15220.5|15218.7|0
1756152000000|2025-08-25 20:00:00|15223.2|15220.2|15228.8|15225.8|15241|15238|15216|15213|0
1756152300000|2025-08-25 20:05:00|15228.6|15225.6|15237.1|15234.1|15240.9|15237.9|15227.2|15224.2|0
1756152600000|2025-08-25 20:10:00|15237.2|15234.2|15238.9|15235.9|15238.9|15235.9|15235.5|15232.5|0
1756152900000|2025-08-25 20:15:00|15238.8|15235.8|15240.1|15237.1|15240.1|15237.1|15237.7|15234.7|0
1756153200000|2025-08-25 20:20:00|15239.8|15236.8|15238.8|15235.8|15239.8|15236.8|15234.1|15231.1|0
1756153500000|2025-08-25 20:25:00|15239.2|15236.2|15239.3|15236.3|15239.9|15236.9|15237.8|15234.8|0
1756153800000|2025-08-25 20:30:00|15239.6|15236.6|15226.5|15223.5|15242.2|15239.2|15225.9|15222.9|0
1756154100000|2025-08-25 20:35:00|15226.6|15223.6|15226.8|15223.8|15229|15226|15226.5|15223.5|0
1756154400000|2025-08-25 20:40:00|15226.7|15223.7|15227.4|15224.4|15228.5|15225.5|15225.7|15222.7|0
1756154700000|2025-08-25 20:45:00|15227.3|15224.3|15224.7|15221.7|15227.7|15224.7|15224.7|15221.7|0
1756155000000|2025-08-25 20:50:00|15225.1|15222.1|15225.9|15222.9|15227.3|15224.3|15223.7|15220.7|0
1756155300000|2025-08-25 20:55:00|15225.8|15222.8|15225.7|15222.7|15227.9|15224.9|15225.6|15222.6|0
1756155600000|2025-08-25 21:00:00|15227|15224|15226.4|15223.4|15227.2|15224.2|15226.2|15223.2|0
1756155900000|2025-08-25 21:05:00|15226.7|15223.7|15224.3|15221.3|15227|15224|15224.3|15221.3|0
1756156200000|2025-08-25 21:10:00|15224.2|15221.2|15226.1|15223.1|15226.3|15223.3|15224|15221|0
1756156500000|2025-08-25 21:15:00|15226.2|15223.2|15224.3|15221.3|15226.4|15223.4|15224.1|15221.1|0
1756156800000|2025-08-25 21:20:00|15223.1|15220.1|15222|15219|15224.2|15221.2|15221.7|15218.7|0
1756157100000|2025-08-25 21:25:00|15222.1|15219.1|15222.8|15219.8|15223.3|15220.3|15221.1|15218.1|0
1756157400000|2025-08-25 21:30:00|15222.7|15219.7|15222.5|15219.5|15223.3|15220.3|15221.9|15218.9|0
1756157700000|2025-08-25 21:35:00|15222.2|15219.2|15222.5|15219.5|15222.6|15219.6|15221.7|15218.7|0
1756158000000|2025-08-25 21:40:00|15222.4|15219.4|15222.9|15219.9|15223.3|15220.3|15221.5|15218.5|0
1756158300000|2025-08-25 21:45:00|15223.6|15220.6|15223.9|15220.9|15224.3|15221.3|15221.8|15218.8|0
1756158600000|2025-08-25 21:50:00|15224|15221|15225.3|15222.3|15226.1|15223.1|15223.8|15220.8|0
1756158900000|2025-08-25 21:55:00|15225.2|15222.2|15227.6|15224.6|15227.6|15224.6|15224.6|15221.6|0
1756159200000|2025-08-25 22:00:00|15227.7|15224.7|15230.9|15227.9|15230.9|15227.9|15226.9|15223.9|0
1756159500000|2025-08-25 22:05:00|15230.8|15227.8|15232.1|15229.1|15232.2|15229.2|15230.4|15227.4|0
1756159800000|2025-08-25 22:10:00|15231.9|15228.9|15233.2|15230.2|15233.6|15230.6|15231.3|15228.3|0
1756160100000|2025-08-25 22:15:00|15233.3|15230.3|15234.9|15231.9|15235.1|15232.1|15233.1|15230.1|0
1756160400000|2025-08-25 22:20:00|15234.6|15231.6|15234.7|15231.7|15235.7|15232.7|15234.2|15231.2|0
1756160700000|2025-08-25 22:25:00|15235|15232|15238.3|15235.3|15238.7|15235.7|15235|15232|0
1756161000000|2025-08-25 22:30:00|15238.2|15235.2|15238.2|15235.2|15238.4|15235.4|15237.3|15234.3|0
1756161300000|2025-08-25 22:35:00|15238.1|15235.1|15237|15234|15238.1|15235.1|15237|15234|0
1756161600000|2025-08-25 22:40:00|15237.1|15234.1|15235.4|15232.4|15237.1|15234.1|15235|15232|0
1756161900000|2025-08-25 22:45:00|15235.2|15232.2|15234.4|15231.4|15235.2|15232.2|15233.8|15230.8|0
1756162200000|2025-08-25 22:50:00|15234|15231|15235.3|15232.3|15235.4|15232.4|15233.9|15230.9|0
1756162500000|2025-08-25 22:55:00|15235|15232|15236.7|15233.7|15237.1|15234.1|15234.8|15231.8|0
1756162800000|2025-08-25 23:00:00|15236.6|15233.6|15237|15234|15237.5|15234.5|15236.1|15233.1|0
1756163100000|2025-08-25 23:05:00|15236.9|15233.9|15235|15232|15237|15234|15233.9|15230.9|0
1756163400000|2025-08-25 23:10:00|15234.9|15231.9|15236|15233|15236.1|15233.1|15234.4|15231.4|0
1756163700000|2025-08-25 23:15:00|15236.1|15233.1|15236.7|15233.7|15236.9|15233.9|15234.7|15231.7|0
1756164000000|2025-08-25 23:20:00|15236.8|15233.8|15233.4|15230.4|15237|15234|15233.3|15230.3|0
1756164300000|2025-08-25 23:25:00|15233.5|15230.5|15231.7|15228.7|15233.7|15230.7|15231.3|15228.3|0
1756164600000|2025-08-25 23:30:00|15231.8|15228.8|15232.1|15229.1|15232.1|15229.1|15231|15228|0
1756164900000|2025-08-25 23:35:00|15232|15229|15231.3|15228.3|15232.4|15229.4|15230.1|15227.1|0
1756165200000|2025-08-25 23:40:00|15231.2|15228.2|15230|15227|15231.5|15228.5|15230|15227|0
1756165500000|2025-08-25 23:45:00|15229.5|15226.5|15226.7|15223.7|15230.3|15227.3|15226.7|15223.7|0
1756165800000|2025-08-25 23:50:00|15226.8|15223.8|15228.3|15225.3|15228.7|15225.7|15224.2|15221.2|0
1756166100000|2025-08-25 23:55:00|15228.6|15225.6|15225|15220|15228.6|15225.6|15223|15220|0
1756166400000|2025-08-26 00:00:00|15224.7|15219.7|15203.2|15198.2|15229.5|15224.5|15165.4|15160.4|0
1756166700000|2025-08-26 00:05:00|15203.7|15198.7|15213.1|15208.1|15223.7|15218.7|15193.2|15188.2|0
1756167000000|2025-08-26 00:10:00|15213.2|15208.2|15216|15211|15218.8|15213.8|15204.7|15199.7|0
1756167300000|2025-08-26 00:15:00|15216.2|15211.2|15219.1|15214.1|15233.8|15228.8|15211.9|15206.9|0
1756167600000|2025-08-26 00:20:00|15218.6|15213.6|15206.4|15201.4|15220.5|15215.5|15203.9|15198.9|0
1756167900000|2025-08-26 00:25:00|15206.3|15201.3|15199.3|15194.3|15207.1|15202.1|15197.2|15192.2|0
1756168200000|2025-08-26 00:30:00|15199.4|15194.4|15197.4|15192.4|15210.8|15205.8|15180.5|15175.5|0
1756168500000|2025-08-26 00:35:00|15199.1|15194.1|15176.2|15171.2|15200.2|15195.2|15172.3|15167.3|0
1756168800000|2025-08-26 00:40:00|15177|15172|15148|15143|15177.2|15172.2|15140.2|15135.2|0
1756169100000|2025-08-26 00:45:00|15148.6|15143.6|15150.8|15145.8|15153.9|15148.9|15137|15132|0
1756169400000|2025-08-26 00:50:00|15150.4|15145.4|15160.1|15155.1|15163.2|15158.2|15150|15145|0
1756169700000|2025-08-26 00:55:00|15160|15155|15169.2|15164.2|15170.2|15165.2|15159.3|15154.3|0
1756170000000|2025-08-26 01:00:00|15169.1|15164.1|15182.7|15177.7|15184.3|15179.3|15164.3|15159.3|0
1756170300000|2025-08-26 01:05:00|15183.4|15178.4|15192.1|15187.1|15194.4|15189.4|15179.2|15174.2|0
1756170600000|2025-08-26 01:10:00|15191.7|15186.7|15189.1|15184.1|15196.3|15191.3|15186.6|15181.6|0
1756170900000|2025-08-26 01:15:00|15189.2|15184.2|15188.7|15183.7|15192.5|15187.5|15185.7|15180.7|0
1756171200000|2025-08-26 01:20:00|15188.8|15183.8|15190.3|15185.3|15194|15189|15186.5|15181.5|0
1756171500000|2025-08-26 01:25:00|15190.4|15185.4|15193.7|15188.7|15195.6|15190.6|15189.6|15184.6|0
1756171800000|2025-08-26 01:30:00|15192.4|15187.4|15189|15184|15196.3|15191.3|15186.8|15181.8|0
1756172100000|2025-08-26 01:35:00|15188.7|15183.7|15182.1|15177.1|15191.8|15186.8|15177.6|15172.6|0
1756172400000|2025-08-26 01:40:00|15182.2|15177.2|15183.3|15178.3|15185.6|15180.6|15179|15174|0
1756172700000|2025-08-26 01:45:00|15183.5|15178.5|15184|15179|15186|15181|15180.9|15175.9|0
1756173000000|2025-08-26 01:50:00|15183.9|15178.9|15169.7|15164.7|15184.8|15179.8|15168.1|15163.1|0
1756173300000|2025-08-26 01:55:00|15169.8|15164.8|15174.1|15169.1|15179.4|15174.4|15168|15163|0
1756173600000|2025-08-26 02:00:00|15174.3|15169.3|15188.5|15183.5|15194.4|15189.4|15173.4|15168.4|0
1756173900000|2025-08-26 02:05:00|15188.6|15183.6|15194|15189|15194.2|15189.2|15188.5|15183.5|0
1756174200000|2025-08-26 02:10:00|15194.1|15189.1|15196.5|15191.5|15198.7|15193.7|15191.2|15186.2|0
1756174500000|2025-08-26 02:15:00|15196.4|15191.4|15191.9|15186.9|15199.4|15194.4|15191.2|15186.2|0
1756174800000|2025-08-26 02:20:00|15192|15187|15196.3|15191.3|15197.9|15192.9|15191.7|15186.7|0
1756175100000|2025-08-26 02:25:00|15196.2|15191.2|15197.5|15192.5|15198.3|15193.3|15192.2|15187.2|0
1756175400000|2025-08-26 02:30:00|15197.6|15192.6|15196.1|15191.1|15200|15195|15192.4|15187.4|0
1756175700000|2025-08-26 02:35:00|15195.8|15190.8|15203.9|15198.9|15208.5|15203.5|15194.4|15189.4|0
1756176000000|2025-08-26 02:40:00|15204|15199|15199.7|15194.7|15204.2|15199.2|15194.3|15189.3|0
1756176300000|2025-08-26 02:45:00|15199.6|15194.6|15197|15192|15202.5|15197.5|15196.7|15191.7|0
1756176600000|2025-08-26 02:50:00|15197.2|15192.2|15191.1|15186.1|15199|15194|15190.9|15185.9|0
1756176900000|2025-08-26 02:55:00|15191.2|15186.2|15191.3|15186.3|15193.3|15188.3|15189.9|15184.9|0
1756177200000|2025-08-26 03:00:00|15191.2|15186.2|15190.3|15185.3|15196.2|15191.2|15188.7|15183.7|0
1756177500000|2025-08-26 03:05:00|15190.4|15185.4|15186.9|15181.9|15192.2|15187.2|15186.5|15181.5|0
1756177800000|2025-08-26 03:10:00|15187|15182|15187.5|15182.5|15190.4|15185.4|15186.1|15181.1|0
1756178100000|2025-08-26 03:15:00|15187.6|15182.6|15189|15184|15189.4|15184.4|15185.6|15180.6|0
1756178400000|2025-08-26 03:20:00|15189.4|15184.4|15190.7|15185.7|15191.8|15186.8|15187.2|15182.2|0
1756178700000|2025-08-26 03:25:00|15190.6|15185.6|15188.9|15183.9|15191.8|15186.8|15188.9|15183.9|0
1756179000000|2025-08-26 03:30:00|15188.4|15183.4|15192.8|15187.8|15194.3|15189.3|15188.2|15183.2|0
1756179300000|2025-08-26 03:35:00|15192.9|15187.9|15193.7|15188.7|15195.2|15190.2|15192.6|15187.6|0
1756179600000|2025-08-26 03:40:00|15193.8|15188.8|15196.4|15191.4|15197.5|15192.5|15192.8|15187.8|0
1756179900000|2025-08-26 03:45:00|15196.3|15191.3|15194.7|15189.7|15196.7|15191.7|15194.3|15189.3|0
1756180200000|2025-08-26 03:50:00|15194.4|15189.4|15194.3|15189.3|15196|15191|15193.6|15188.6|0
1756180500000|2025-08-26 03:55:00|15194.2|15189.2|15193.4|15188.4|15195.3|15190.3|15191.8|15186.8|0
1756180800000|2025-08-26 04:00:00|15193|15188|15193|15188|15195.3|15190.3|15190.7|15185.7|0
1756181100000|2025-08-26 04:05:00|15192.9|15187.9|15196|15191|15197.2|15192.2|15192.5|15187.5|0
1756181400000|2025-08-26 04:10:00|15196.2|15191.2|15198.4|15193.4|15199.4|15194.4|15195.7|15190.7|0
1756181700000|2025-08-26 04:15:00|15198.5|15193.5|15197.5|15192.5|15199.2|15194.2|15197.1|15192.1|0
1756182000000|2025-08-26 04:20:00|15197.7|15192.7|15196.1|15191.1|15197.9|15192.9|15196.1|15191.1|0
1756182300000|2025-08-26 04:25:00|15195.8|15190.8|15195.6|15190.6|15196|15191|15192.5|15187.5|0
1756182600000|2025-08-26 04:30:00|15195.7|15190.7|15191.4|15186.4|15197.5|15192.5|15188.4|15183.4|0
1756182900000|2025-08-26 04:35:00|15191.6|15186.6|15188.8|15183.8|15191.8|15186.8|15188.7|15183.7|0
1756183200000|2025-08-26 04:40:00|15188.7|15183.7|15186.8|15181.8|15191.3|15186.3|15185.8|15180.8|0
1756183500000|2025-08-26 04:45:00|15186.7|15181.7|15196.8|15191.8|15196.8|15191.8|15186.7|15181.7|0
1756183800000|2025-08-26 04:50:00|15196.7|15191.7|15193.4|15188.4|15197|15192|15193|15188|0
1756184100000|2025-08-26 04:55:00|15193.3|15188.3|15196.3|15191.3|15196.7|15191.7|15189.1|15184.1|0
1756184400000|2025-08-26 05:00:00|15196.2|15191.2|15204.3|15199.3|15205.4|15200.4|15196.2|15191.2|0
1756184700000|2025-08-26 05:05:00|15204.5|15199.5|15209.6|15204.6|15209.9|15204.9|15203.2|15198.2|0
1756185000000|2025-08-26 05:10:00|15209.8|15204.8|15209.1|15204.1|15213.2|15208.2|15208.9|15203.9|0
1756185300000|2025-08-26 05:15:00|15209|15204|15205.3|15200.3|15209.2|15204.2|15203.9|15198.9|0
1756185600000|2025-08-26 05:20:00|15205.4|15200.4|15206.8|15201.8|15208.9|15203.9|15205.2|15200.2|0
1756185900000|2025-08-26 05:25:00|15206.6|15201.6|15208.4|15203.4|15210.5|15205.5|15205.2|15200.2|0
1756186200000|2025-08-26 05:30:00|15208.1|15203.1|15211.4|15206.4|15213|15208|15204.6|15199.6|0
1756186500000|2025-08-26 05:35:00|15211.6|15206.6|15206.4|15201.4|15211.7|15206.7|15204.7|15199.7|0
1756186800000|2025-08-26 05:40:00|15206.1|15201.1|15214.1|15209.1|15214.8|15209.8|15205.4|15200.4|0
1756187100000|2025-08-26 05:45:00|15213.9|15208.9|15211.2|15206.2|15216|15211|15210.1|15205.1|0
1756187400000|2025-08-26 05:50:00|15211.4|15206.4|15208.3|15203.3|15211.6|15206.6|15205.9|15200.9|0
1756187700000|2025-08-26 05:55:00|15208.4|15203.4|15210.6|15205.6|15212.7|15207.7|15208.4|15203.4|0
1756188000000|2025-08-26 06:00:00|15210.7|15205.7|15208|15203|15216|15211|15207.7|15202.7|0
1756188300000|2025-08-26 06:05:00|15207.7|15202.7|15212.2|15207.2|15213.1|15208.1|15207.6|15202.6|0
1756188600000|2025-08-26 06:10:00|15212.3|15207.3|15205.4|15200.4|15212.4|15207.4|15202.5|15197.5|0
1756188900000|2025-08-26 06:15:00|15205.5|15200.5|15204.1|15199.1|15209.1|15204.1|15202.7|15197.7|0
1756189200000|2025-08-26 06:20:00|15204|15199|15196.3|15191.3|15204.1|15199.1|15195.4|15190.4|0
1756189500000|2025-08-26 06:25:00|15196.8|15191.8|15197.3|15192.3|15199.5|15194.5|15193.8|15188.8|0
1756189800000|2025-08-26 06:30:00|15197.8|15192.8|15197.5|15192.5|15202.7|15197.7|15196|15191|0
1756190100000|2025-08-26 06:35:00|15196.4|15191.4|15196.4|15191.4|15197.5|15192.5|15187.9|15182.9|0
1756190400000|2025-08-26 06:40:00|15196.3|15191.3|15191.5|15186.5|15197.2|15192.2|15190.5|15185.5|0
1756190700000|2025-08-26 06:45:00|15191.4|15186.4|15197.9|15192.9|15198|15193|15190.5|15185.5|0
1756191000000|2025-08-26 06:50:00|15197.8|15192.8|15199|15194|15200.1|15195.1|15194.5|15189.5|0
1756191300000|2025-08-26 06:55:00|15199.7|15194.7|15195|15190|15202.5|15197.5|15190.8|15185.8|0
1756191600000|2025-08-26 07:00:00|15195.1|15190.1|15190.9|15185.9|15195.1|15190.1|15185.4|15180.4|0
1756191900000|2025-08-26 07:05:00|15190.5|15185.5|15184|15179|15191.9|15186.9|15175.5|15170.5|0
1756192200000|2025-08-26 07:10:00|15184.3|15179.3|15178.7|15173.7|15189.4|15184.4|15167.8|15162.8|0
1756192500000|2025-08-26 07:15:00|15179|15174|15177.6|15172.6|15186.1|15181.1|15175.6|15170.6|0
1756192800000|2025-08-26 07:20:00|15177.7|15172.7|15176.1|15171.1|15182.7|15177.7|15175|15170|0
1756193100000|2025-08-26 07:25:00|15176|15171|15182.6|15177.6|15182.6|15177.6|15175|15170|0
1756193400000|2025-08-26 07:30:00|15182.5|15177.5|15197.1|15192.1|15197.5|15192.5|15179.4|15174.4|0
1756193700000|2025-08-26 07:35:00|15197.5|15192.5|15199.8|15194.8|15202.1|15197.1|15196.6|15191.6|0
1756194000000|2025-08-26 07:40:00|15199.6|15194.6|15196|15191|15199.9|15194.9|15195.6|15190.6|0
1756194300000|2025-08-26 07:45:00|15195.9|15190.9|15183.6|15178.6|15196.5|15191.5|15183.2|15178.2|0
1756194600000|2025-08-26 07:50:00|15183.5|15178.5|15191.3|15186.3|15192|15187|15177.6|15172.6|0
1756194900000|2025-08-26 07:55:00|15190.8|15185.8|15189|15184|15192.3|15187.3|15184.7|15179.7|0
1756195200000|2025-08-26 08:00:00|15189.7|15184.7|15214.5|15211.5|15218.1|15215.1|15187.5|15182.5|0
1756195500000|2025-08-26 08:05:00|15214.4|15211.4|15225.9|15222.9|15225.9|15222.9|15214.4|15211.4|0
1756195800000|2025-08-26 08:10:00|15225.5|15222.5|15228.8|15225.8|15229.6|15226.6|15223.9|15220.9|0
1756196100000|2025-08-26 08:15:00|15228.7|15225.7|15227.6|15224.6|15230.1|15227.1|15226.9|15223.9|0
1756196400000|2025-08-26 08:20:00|15227.5|15224.5|15222.1|15219.1|15228.2|15225.2|15220.8|15217.8|0
1756196700000|2025-08-26 08:25:00|15222.8|15219.8|15225.8|15222.8|15226.2|15223.2|15221.4|15218.4|0
1756197000000|2025-08-26 08:30:00|15225.6|15222.6|15223.9|15220.9|15226.1|15223.1|15223.2|15220.2|0
1756197300000|2025-08-26 08:35:00|15223.8|15220.8|15225.7|15222.7|15225.9|15222.9|15222.9|15219.9|0
1756197600000|2025-08-26 08:40:00|15225.6|15222.6|15224.2|15221.2|15225.8|15222.8|15221.9|15218.9|0
1756197900000|2025-08-26 08:45:00|15223.5|15220.5|15225.8|15222.8|15226|15223|15220.5|15217.5|0
1756198200000|2025-08-26 08:50:00|15225.9|15222.9|15225.5|15222.5|15226.5|15223.5|15224.7|15221.7|0
1756198500000|2025-08-26 08:55:00|15225.4|15222.4|15224.5|15221.5|15226.5|15223.5|15222|15219|0
1756198800000|2025-08-26 09:00:00|15224.7|15221.7|15224.9|15221.9|15225.6|15222.6|15221.9|15218.9|0
1756199100000|2025-08-26 09:05:00|15224.7|15221.7|15225.5|15222.5|15226.8|15223.8|15222.9|15219.9|0
1756199400000|2025-08-26 09:10:00|15225.8|15222.8|15225|15222|15227|15224|15224.2|15221.2|0
1756199700000|2025-08-26 09:15:00|15224.9|15221.9|15230.4|15227.4|15230.8|15227.8|15223.4|15220.4|0
1756200000000|2025-08-26 09:20:00|15230.3|15227.3|15231.9|15228.9|15232.1|15229.1|15228.8|15225.8|0
1756200300000|2025-08-26 09:25:00|15232.1|15229.1|15230.7|15227.7|15232.2|15229.2|15230.1|15227.1|0
1756200600000|2025-08-26 09:30:00|15230.3|15227.3|15231.7|15228.7|15233.1|15230.1|15230.3|15227.3|0
1756200900000|2025-08-26 09:35:00|15231.8|15228.8|15230.6|15227.6|15232.6|15229.6|15230.5|15227.5|0
1756201200000|2025-08-26 09:40:00|15230.7|15227.7|15229.9|15226.9|15231.5|15228.5|15228.8|15225.8|0
1756201500000|2025-08-26 09:45:00|15229.8|15226.8|15230.4|15227.4|15231.4|15228.4|15229.7|15226.7|0
1756201800000|2025-08-26 09:50:00|15230.9|15227.9|15232.9|15229.9|15235.7|15232.7|15230.6|15227.6|0
1756202100000|2025-08-26 09:55:00|15233|15230|15233.8|15230.8|15233.8|15230.8|15231.4|15228.4|0
1756202400000|2025-08-26 10:00:00|15233.7|15230.7|15241|15238|15241.4|15238.4|15233.2|15230.2|0
1756202700000|2025-08-26 10:05:00|15241.1|15238.1|15236.9|15233.9|15241.4|15238.4|15234.2|15231.2|0
1756203000000|2025-08-26 10:10:00|15236.7|15233.7|15237.2|15234.2|15237.7|15234.7|15235.2|15232.2|0
1756203300000|2025-08-26 10:15:00|15236.8|15233.8|15240.2|15237.2|15240.2|15237.2|15236.6|15233.6|0
1756203600000|2025-08-26 10:20:00|15240|15237|15240.6|15237.6|15241.7|15238.7|15239.1|15236.1|0
1756203900000|2025-08-26 10:25:00|15240.5|15237.5|15243.4|15240.4|15243.5|15240.5|15240.4|15237.4|0
1756204200000|2025-08-26 10:30:00|15243.3|15240.3|15243.1|15240.1|15244.1|15241.1|15241|15238|0
1756204500000|2025-08-26 10:35:00|15243.9|15240.9|15244.8|15241.8|15246.4|15243.4|15243.5|15240.5|0
1756204800000|2025-08-26 10:40:00|15244.9|15241.9|15243.2|15240.2|15245.3|15242.3|15241.4|15238.4|0
1756205100000|2025-08-26 10:45:00|15243.3|15240.3|15242.6|15239.6|15243.9|15240.9|15240.8|15237.8|0
1756205400000|2025-08-26 10:50:00|15242.4|15239.4|15242.1|15239.1|15244.9|15241.9|15241.5|15238.5|0
1756205700000|2025-08-26 10:55:00|15242|15239|15248.2|15245.2|15248.2|15245.2|15241.8|15238.8|0
1756206000000|2025-08-26 11:00:00|15248|15245|15236.3|15233.3|15248|15245|15234.2|15231.2|0
1756206300000|2025-08-26 11:05:00|15236.4|15233.4|15235.8|15232.8|15237.3|15234.3|15235.1|15232.1|0
1756206600000|2025-08-26 11:10:00|15235.7|15232.7|15233.2|15230.2|15237.1|15234.1|15232.9|15229.9|0
1756206900000|2025-08-26 11:15:00|15233.7|15230.7|15229.4|15226.4|15234.6|15231.6|15227.9|15224.9|0
1756207200000|2025-08-26 11:20:00|15229.3|15226.3|15226.1|15223.1|15229.7|15226.7|15225.8|15222.8|0
1756207500000|2025-08-26 11:25:00|15226|15223|15225.5|15222.5|15227.3|15224.3|15225|15222|0
1756207800000|2025-08-26 11:30:00|15225.4|15222.4|15216.6|15213.6|15225.7|15222.7|15214.6|15211.6|0
1756208100000|2025-08-26 11:35:00|15216.9|15213.9|15215.1|15212.1|15218|15215|15213.7|15210.7|0
1756208400000|2025-08-26 11:40:00|15216.2|15213.2|15217.8|15214.8|15218.1|15215.1|15214|15211|0
1756208700000|2025-08-26 11:45:00|15218.5|15215.5|15212.3|15209.3|15218.8|15215.8|15209.6|15206.6|0
1756209000000|2025-08-26 11:50:00|15212.1|15209.1|15215|15212|15217.8|15214.8|15212.1|15209.1|0
1756209300000|2025-08-26 11:55:00|15215.5|15212.5|15218.4|15215.4|15219.1|15216.1|15215.4|15212.4|0
1756209600000|2025-08-26 12:00:00|15218.7|15215.7|15216.2|15213.2|15218.7|15215.7|15215.5|15212.5|0
1756209900000|2025-08-26 12:05:00|15215.4|15212.4|15212.6|15209.6|15216.3|15213.3|15211.1|15208.1|0
1756210200000|2025-08-26 12:10:00|15212.7|15209.7|15209.4|15206.4|15214.4|15211.4|15209.3|15206.3|0
1756210500000|2025-08-26 12:15:00|15209|15206|15211.5|15208.5|15211.5|15208.5|15202.6|15199.6|0
1756210800000|2025-08-26 12:20:00|15211.4|15208.4|15215.1|15212.1|15216|15213|15209.5|15206.5|0
1756211100000|2025-08-26 12:25:00|15214.4|15211.4|15217.4|15214.4|15219.3|15216.3|15214|15211|0
1756211400000|2025-08-26 12:30:00|15217.3|15214.3|15218.5|15215.5|15219.2|15216.2|15216.6|15213.6|0
1756211700000|2025-08-26 12:35:00|15218.9|15215.9|15219.2|15216.2|15219.2|15216.2|15214.2|15211.2|0
1756212000000|2025-08-26 12:40:00|15219.3|15216.3|15221.8|15218.8|15222|15219|15218.9|15215.9|0
1756212300000|2025-08-26 12:45:00|15221.7|15218.7|15226.4|15223.4|15226.5|15223.5|15221.7|15218.7|0
1756212600000|2025-08-26 12:50:00|15226.5|15223.5|15221.1|15218.1|15226.5|15223.5|15220.5|15217.5|0
1756212900000|2025-08-26 12:55:00|15220|15217|15217.6|15214.6|15220.9|15217.9|15216.5|15213.5|0
1756213200000|2025-08-26 13:00:00|15217.5|15214.5|15218|15215|15220.3|15217.3|15217.3|15214.3|0
1756213500000|2025-08-26 13:05:00|15218.2|15215.2|15218.1|15215.1|15218.3|15215.3|15215.9|15212.9|0
1756213800000|2025-08-26 13:10:00|15218|15215|15223|15220|15224.8|15221.8|15217.3|15214.3|0
1756214100000|2025-08-26 13:15:00|15222.9|15219.9|15221.8|15218.8|15222.9|15219.9|15220.5|15217.5|0
1756214400000|2025-08-26 13:20:00|15222|15219|15220.9|15217.9|15223.5|15220.5|15216.7|15213.7|0
1756214700000|2025-08-26 13:25:00|15224.9|15221.9|15217.9|15214.9|15229.5|15226.5|15217.9|15214.9|0
1756215000000|2025-08-26 13:30:00|15219.1|15216.1|15223.6|15221.8|15238.1|15236.3|15205.1|15203.3|0
1756215300000|2025-08-26 13:35:00|15223.1|15221.3|15208|15206.2|15234.8|15233|15196.2|15194.4|0
1756215600000|2025-08-26 13:40:00|15207.8|15206|15205.9|15204.1|15236.7|15234.9|15203.2|15201.4|0
1756215900000|2025-08-26 13:45:00|15205.6|15203.8|15156.1|15154.3|15205.6|15203.8|15147.4|15145.6|0
1756216200000|2025-08-26 13:50:00|15156.8|15155|15200.5|15198.7|15202|15200.2|15153.6|15151.8|0
1756216500000|2025-08-26 13:55:00|15200.3|15198.5|15208.4|15206.6|15215.5|15213.7|15199.3|15197.5|0
1756216800000|2025-08-26 14:00:00|15208.5|15206.7|15212.6|15210.8|15218.8|15217|15203.1|15201.3|0
1756217100000|2025-08-26 14:05:00|15212.5|15210.7|15212.2|15210.4|15217.3|15215.5|15201.7|15199.9|0
1756217400000|2025-08-26 14:10:00|15212.5|15210.7|15209.5|15207.7|15229.6|15227.8|15197.9|15196.1|0
1756217700000|2025-08-26 14:15:00|15209.3|15207.5|15217.1|15215.3|15230.7|15228.9|15205.1|15203.3|0
1756218000000|2025-08-26 14:20:00|15217.8|15216|15234.4|15232.6|15240.1|15238.3|15217.8|15216|0
1756218300000|2025-08-26 14:25:00|15234.1|15232.3|15240|15238.2|15243|15241.2|15232.9|15231.1|0
1756218600000|2025-08-26 14:30:00|15240.1|15238.3|15227.2|15225.4|15242.5|15240.7|15227|15225.2|0
1756218900000|2025-08-26 14:35:00|15227.1|15225.3|15219.1|15217.3|15235.9|15234.1|15218.5|15216.7|0
1756219200000|2025-08-26 14:40:00|15218.9|15217.1|15239.4|15237.6|15239.5|15237.7|15215.9|15214.1|0
1756219500000|2025-08-26 14:45:00|15239.3|15237.5|15232.9|15231.1|15239.7|15237.9|15220.9|15219.1|0
1756219800000|2025-08-26 14:50:00|15233.1|15231.3|15223.1|15221.3|15233.5|15231.7|15220|15218.2|0
1756220100000|2025-08-26 14:55:00|15223.2|15221.4|15210.3|15208.5|15230.7|15228.9|15209.9|15208.1|0
1756220400000|2025-08-26 15:00:00|15210.6|15208.8|15209.2|15207.4|15214.3|15212.5|15207.5|15205.7|0
1756220700000|2025-08-26 15:05:00|15209|15207.2|15203.7|15201.9|15213.4|15211.6|15202.5|15200.7|0
1756221000000|2025-08-26 15:10:00|15204|15202.2|15212.3|15210.5|15213.6|15211.8|15203.1|15201.3|0
1756221300000|2025-08-26 15:15:00|15212.6|15210.8|15211.5|15209.7|15215.5|15213.7|15202.6|15200.8|0
1756221600000|2025-08-26 15:20:00|15211.4|15209.6|15215.7|15213.9|15219.8|15218|15209.9|15208.1|0
1756221900000|2025-08-26 15:25:00|15215.8|15214|15204.3|15202.5|15220.7|15218.9|15203.9|15202.1|0
1756222200000|2025-08-26 15:30:00|15204.6|15202.8|15193.4|15191.6|15211|15209.2|15192.4|15190.6|0
1756222500000|2025-08-26 15:35:00|15193.1|15191.3|15209.9|15208.1|15211.7|15209.9|15192.8|15191|0
1756222800000|2025-08-26 15:40:00|15210|15208.2|15214.8|15213|15218.2|15216.4|15208.7|15206.9|0
1756223100000|2025-08-26 15:45:00|15214.3|15212.5|15203.5|15201.7|15216.2|15214.4|15202.8|15201|0
1756223400000|2025-08-26 15:50:00|15203.7|15201.9|15207.7|15205.9|15212.9|15211.1|15201.4|15199.6|0
1756223700000|2025-08-26 15:55:00|15207.8|15206|15210.2|15208.4|15212|15210.2|15207.6|15205.8|0
1756224000000|2025-08-26 16:00:00|15210.1|15208.3|15221.4|15219.6|15221.9|15220.1|15210.1|15208.3|0
1756224300000|2025-08-26 16:05:00|15221.6|15219.8|15220.9|15219.1|15226.6|15224.8|15220.6|15218.8|0
1756224600000|2025-08-26 16:10:00|15221.7|15219.9|15230.9|15229.1|15231|15229.2|15218|15216.2|0
1756224900000|2025-08-26 16:15:00|15230.8|15229|15239.3|15237.5|15240.7|15238.9|15230.3|15228.5|0
1756225200000|2025-08-26 16:20:00|15238.9|15237.1|15233.7|15231.9|15242.9|15241.1|15230.8|15229|0
1756225500000|2025-08-26 16:25:00|15233.8|15232|15233.7|15231.9|15234.8|15233|15230.7|15228.9|0
1756225800000|2025-08-26 16:30:00|15233.5|15231.7|15229.9|15228.1|15236.5|15234.7|15227.3|15225.5|0
1756226100000|2025-08-26 16:35:00|15230.1|15228.3|15226.1|15224.3|15233.4|15231.6|15225.9|15224.1|0
1756226400000|2025-08-26 16:40:00|15225.8|15224|15223.9|15222.1|15230.8|15229|15223.5|15221.7|0
1756226700000|2025-08-26 16:45:00|15224|15222.2|15216.5|15214.7|15224.2|15222.4|15213.5|15211.7|0
1756227000000|2025-08-26 16:50:00|15216|15214.2|15219.4|15217.6|15221.1|15219.3|15213.2|15211.4|0
1756227300000|2025-08-26 16:55:00|15219.6|15217.8|15227.3|15225.5|15228|15226.2|15219.4|15217.6|0
1756227600000|2025-08-26 17:00:00|15227.1|15225.3|15235.1|15233.3|15235.1|15233.3|15226.3|15224.5|0
1756227900000|2025-08-26 17:05:00|15234.9|15233.1|15221.6|15219.8|15236.4|15234.6|15221.5|15219.7|0
1756228200000|2025-08-26 17:10:00|15220.5|15218.7|15223.6|15221.8|15225|15223.2|15210.5|15208.7|0
1756228500000|2025-08-26 17:15:00|15223.4|15221.6|15224.6|15222.8|15225.6|15223.8|15218.7|15216.9|0
1756228800000|2025-08-26 17:20:00|15224.7|15222.9|15228.6|15226.8|15230.9|15229.1|15224.5|15222.7|0
1756229100000|2025-08-26 17:25:00|15228.4|15226.6|15228.5|15226.7|15230|15228.2|15225.2|15223.4|0
1756229400000|2025-08-26 17:30:00|15227.9|15226.1|15211.3|15209.5|15229.2|15227.4|15210.5|15208.7|0
1756229700000|2025-08-26 17:35:00|15211.2|15209.4|15208.8|15207|15215|15213.2|15208.7|15206.9|0
1756230000000|2025-08-26 17:40:00|15208.9|15207.1|15203.3|15201.5|15209.1|15207.3|15200.9|15199.1|0
1756230300000|2025-08-26 17:45:00|15202.8|15201|15201.2|15199.4|15204.1|15202.3|15198.1|15196.3|0
1756230600000|2025-08-26 17:50:00|15200.9|15199.1|15184.3|15182.5|15201.7|15199.9|15183.7|15181.9|0
1756230900000|2025-08-26 17:55:00|15184.5|15182.7|15197.6|15195.8|15198.9|15197.1|15182.6|15180.8|0
1756231200000|2025-08-26 18:00:00|15197.5|15195.7|15202.3|15200.5|15205.3|15203.5|15195.9|15194.1|0
1756231500000|2025-08-26 18:05:00|15202.6|15200.8|15207.5|15205.7|15207.7|15205.9|15200.9|15199.1|0
1756231800000|2025-08-26 18:10:00|15207.2|15205.4|15209.8|15208|15211.7|15209.9|15200.8|15199|0
1756232100000|2025-08-26 18:15:00|15209.5|15207.7|15220.5|15218.7|15221.1|15219.3|15209.5|15207.7|0
1756232400000|2025-08-26 18:20:00|15220.4|15218.6|15212.7|15210.9|15220.4|15218.6|15212.3|15210.5|0
1756232700000|2025-08-26 18:25:00|15212.6|15210.8|15216.4|15214.6|15217.9|15216.1|15212.3|15210.5|0
1756233000000|2025-08-26 18:30:00|15216.2|15214.4|15217|15215.2|15221.9|15220.1|15213.8|15212|0
1756233300000|2025-08-26 18:35:00|15217.1|15215.3|15219.3|15217.5|15222.9|15221.1|15216|15214.2|0
1756233600000|2025-08-26 18:40:00|15219.4|15217.6|15219.3|15217.5|15225.1|15223.3|15218.3|15216.5|0
1756233900000|2025-08-26 18:45:00|15219.5|15217.7|15223.9|15222.1|15225.4|15223.6|15216.7|15214.9|0
1756234200000|2025-08-26 18:50:00|15223.8|15222|15217.3|15215.5|15224.7|15222.9|15215.7|15213.9|0
1756234500000|2025-08-26 18:55:00|15217.2|15215.4|15218.7|15216.9|15223|15221.2|15217.2|15215.4|0
1756234800000|2025-08-26 19:00:00|15218.8|15217|15216.4|15214.6|15220.2|15218.4|15213|15211.2|0
1756235100000|2025-08-26 19:05:00|15216.1|15214.3|15210.8|15209|15216.1|15214.3|15208.3|15206.5|0
1756235400000|2025-08-26 19:10:00|15211.1|15209.3|15217.1|15215.3|15217.8|15216|15210.9|15209.1|0
1756235700000|2025-08-26 19:15:00|15217.2|15215.4|15220.3|15218.5|15220.6|15218.8|15214.9|15213.1|0
1756236000000|2025-08-26 19:20:00|15220.4|15218.6|15231.1|15229.3|15241.8|15240|15220.4|15218.6|0
1756236300000|2025-08-26 19:25:00|15230.9|15229.1|15234|15232.2|15234.8|15233|15227.6|15225.8|0
1756236600000|2025-08-26 19:30:00|15233.5|15231.7|15237.2|15235.4|15243|15241.2|15232.5|15230.7|0
1756236900000|2025-08-26 19:35:00|15237.4|15235.6|15223.4|15221.6|15237.4|15235.6|15223|15221.2|0
1756237200000|2025-08-26 19:40:00|15223.2|15221.4|15216.8|15215|15223.2|15221.4|15213.8|15212|0
1756237500000|2025-08-26 19:45:00|15216.4|15214.6|15229.9|15228.1|15230.6|15228.8|15216.4|15214.6|0
1756237800000|2025-08-26 19:50:00|15229.4|15227.6|15234.9|15233.1|15264.4|15262.6|15228.5|15226.7|0
1756238100000|2025-08-26 19:55:00|15235.4|15233.6|15252.5|15250.7|15259.8|15258|15235.4|15233.6|0
1756238400000|2025-08-26 20:00:00|15253.1|15250.1|15253.5|15250.5|15254.8|15251.8|15241.7|15238.7|0
1756238700000|2025-08-26 20:05:00|15253.4|15250.4|15264.7|15261.7|15265.2|15262.2|15247.8|15244.8|0
1756239000000|2025-08-26 20:10:00|15265.3|15262.3|15263.4|15260.4|15272.2|15269.2|15259.8|15256.8|0
1756239300000|2025-08-26 20:15:00|15263.3|15260.3|15266.9|15263.9|15267.9|15264.9|15260.9|15257.9|0
1756239600000|2025-08-26 20:20:00|15266.2|15263.2|15269.5|15266.5|15269.8|15266.8|15266.1|15263.1|0
1756239900000|2025-08-26 20:25:00|15269.7|15266.7|15268.4|15265.4|15269.9|15266.9|15266.4|15263.4|0
1756240200000|2025-08-26 20:30:00|15268.6|15265.6|15268.1|15265.1|15269.6|15266.6|15266.8|15263.8|0
1756240500000|2025-08-26 20:35:00|15268|15265|15265.8|15262.8|15268.6|15265.6|15264.3|15261.3|0
1756240800000|2025-08-26 20:40:00|15265.7|15262.7|15265.4|15262.4|15266.4|15263.4|15263.6|15260.6|0
1756241100000|2025-08-26 20:45:00|15265.5|15262.5|15262.6|15259.6|15265.8|15262.8|15261.8|15258.8|0
1756241400000|2025-08-26 20:50:00|15263.9|15260.9|15265.6|15262.6|15267.2|15264.2|15263.3|15260.3|0
1756241700000|2025-08-26 20:55:00|15265.4|15262.4|15267|15264|15267.8|15264.8|15265|15262|0
1756242000000|2025-08-26 21:00:00|15267.1|15264.1|15264.4|15261.4|15267.1|15264.1|15264.4|15261.4|0
1756242300000|2025-08-26 21:05:00|15264.5|15261.5|15261.5|15258.5|15265|15262|15260.1|15257.1|0
1756242600000|2025-08-26 21:10:00|15262.1|15259.1|15262|15259|15262.3|15259.3|15260.8|15257.8|0
1756242900000|2025-08-26 21:15:00|15262.1|15259.1|15262.9|15259.9|15263.3|15260.3|15260.6|15257.6|0
1756243200000|2025-08-26 21:20:00|15262.8|15259.8|15263.4|15260.4|15264.1|15261.1|15262.4|15259.4|0
1756243500000|2025-08-26 21:25:00|15263.3|15260.3|15265.1|15262.1|15265.7|15262.7|15263|15260|0
1756243800000|2025-08-26 21:30:00|15265|15262|15268.4|15265.4|15270.1|15267.1|15264.9|15261.9|0
1756244100000|2025-08-26 21:35:00|15268.5|15265.5|15267.5|15264.5|15268.5|15265.5|15266.4|15263.4|0
1756244400000|2025-08-26 21:40:00|15267.3|15264.3|15271.7|15268.7|15272.1|15269.1|15267.3|15264.3|0
1756244700000|2025-08-26 21:45:00|15271.6|15268.6|15270.9|15267.9|15271.8|15268.8|15268.6|15265.6|0
1756245000000|2025-08-26 21:50:00|15271|15268|15270.9|15267.9|15271.2|15268.2|15269.8|15266.8|0
1756245300000|2025-08-26 21:55:00|15270.8|15267.8|15270.9|15267.9|15271.6|15268.6|15270.8|15267.8|0
1756245600000|2025-08-26 22:00:00|15271|15268|15278.2|15275.2|15278.5|15275.5|15269.6|15266.6|0
1756245900000|2025-08-26 22:05:00|15278.5|15275.5|15281.9|15278.9|15282.2|15279.2|15278|15275|0
1756246200000|2025-08-26 22:10:00|15282|15279|15281.3|15278.3|15285.6|15282.6|15280.2|15277.2|0
1756246500000|2025-08-26 22:15:00|15281.1|15278.1|15279.1|15276.1|15282.3|15279.3|15279|15276|0
1756246800000|2025-08-26 22:20:00|15279|15276|15281.6|15278.6|15281.8|15278.8|15279|15276|0
1756247100000|2025-08-26 22:25:00|15281.4|15278.4|15280.8|15277.8|15281.4|15278.4|15280.3|15277.3|0
1756247400000|2025-08-26 22:30:00|15280.9|15277.9|15281.8|15278.8|15282.1|15279.1|15279.6|15276.6|0
1756247700000|2025-08-26 22:35:00|15282|15279|15282.7|15279.7|15282.7|15279.7|15280.5|15277.5|0
1756248000000|2025-08-26 22:40:00|15282.9|15279.9|15282.8|15279.8|15284.4|15281.4|15282.8|15279.8|0
1756248300000|2025-08-26 22:45:00|15282.7|15279.7|15283.2|15280.2|15283.7|15280.7|15282.3|15279.3|0
1756248600000|2025-08-26 22:50:00|15283.1|15280.1|15281.9|15278.9|15283.8|15280.8|15281.9|15278.9|0
1756248900000|2025-08-26 22:55:00|15282|15279|15282|15279|15283.5|15280.5|15281.9|15278.9|0
1756249200000|2025-08-26 23:00:00|15282.3|15279.3|15281.4|15278.4|15282.3|15279.3|15281.4|15278.4|0
1756249500000|2025-08-26 23:05:00|15281.8|15278.8|15280.4|15277.4|15281.9|15278.9|15280.4|15277.4|0
1756249800000|2025-08-26 23:10:00|15280.3|15277.3|15281|15278|15281|15278|15279.8|15276.8|0
1756250100000|2025-08-26 23:15:00|15280.9|15277.9|15278.1|15275.1|15281|15278|15278|15275|0
1756250400000|2025-08-26 23:20:00|15278.2|15275.2|15279.3|15276.3|15279.5|15276.5|15278.1|15275.1|0
1756250700000|2025-08-26 23:25:00|15279.2|15276.2|15279.6|15276.6|15279.8|15276.8|15279.2|15276.2|0
1756251000000|2025-08-26 23:30:00|15279.7|15276.7|15279.1|15276.1|15280.1|15277.1|15278.7|15275.7|0
1756251300000|2025-08-26 23:35:00|15279.2|15276.2|15282.3|15279.3|15282.3|15279.3|15279.2|15276.2|0
1756251600000|2025-08-26 23:40:00|15282.4|15279.4|15283.1|15280.1|15283.7|15280.7|15282.2|15279.2|0
1756251900000|2025-08-26 23:45:00|15283.3|15280.3|15283.9|15280.9|15285.2|15282.2|15282.9|15279.9|0
1756252200000|2025-08-26 23:50:00|15284|15281|15286.8|15283.8|15286.9|15283.9|15283.2|15280.2|0
1756252500000|2025-08-26 23:55:00|15286.7|15283.7|15291.3|15286.3|15291.8|15288.6|15285.4|15282.4|0
1756252800000|2025-08-27 00:00:00|15292.2|15287.2|15284.8|15279.8|15292.9|15287.9|15283.8|15278.8|0
1756253100000|2025-08-27 00:05:00|15285.1|15280.1|15285.5|15280.5|15288.1|15283.1|15283.8|15278.8|0
1756253400000|2025-08-27 00:10:00|15285.7|15280.7|15284.6|15279.6|15287.1|15282.1|15283.9|15278.9|0
1756253700000|2025-08-27 00:15:00|15284.7|15279.7|15284.9|15279.9|15285.7|15280.7|15283.8|15278.8|0
1756254000000|2025-08-27 00:20:00|15285.2|15280.2|15283.3|15278.3|15286|15281|15283|15278|0
1756254300000|2025-08-27 00:25:00|15283|15278|15281.5|15276.5|15284.2|15279.2|15281|15276|0
1756254600000|2025-08-27 00:30:00|15281.6|15276.6|15281|15276|15283.7|15278.7|15281|15276|0
1756254900000|2025-08-27 00:35:00|15280.9|15275.9|15278.1|15273.1|15282.2|15277.2|15278.1|15273.1|0
1756255200000|2025-08-27 00:40:00|15278.2|15273.2|15279.9|15274.9|15280.2|15275.2|15278.2|15273.2|0
1756255500000|2025-08-27 00:45:00|15279.8|15274.8|15278.8|15273.8|15279.8|15274.8|15278|15273|0
1756255800000|2025-08-27 00:50:00|15278.7|15273.7|15279.2|15274.2|15281.7|15276.7|15278.2|15273.2|0
1756256100000|2025-08-27 00:55:00|15279.6|15274.6|15280|15275|15280.3|15275.3|15277.7|15272.7|0
1756256400000|2025-08-27 01:00:00|15280.2|15275.2|15283|15278|15284.1|15279.1|15280|15275|0
1756256700000|2025-08-27 01:05:00|15283.1|15278.1|15286.5|15281.5|15287.1|15282.1|15283.1|15278.1|0
1756257000000|2025-08-27 01:10:00|15286.3|15281.3|15287.1|15282.1|15287.6|15282.6|15285.5|15280.5|0
1756257300000|2025-08-27 01:15:00|15287|15282|15284.7|15279.7|15288.7|15283.7|15283.3|15278.3|0
1756257600000|2025-08-27 01:20:00|15284.8|15279.8|15284.5|15279.5|15285.1|15280.1|15282.8|15277.8|0
1756257900000|2025-08-27 01:25:00|15284.7|15279.7|15283.4|15278.4|15285.1|15280.1|15282.8|15277.8|0
1756258200000|2025-08-27 01:30:00|15283.1|15278.1|15290.2|15285.2|15290.3|15285.3|15283|15278|0
1756258500000|2025-08-27 01:35:00|15290.4|15285.4|15292.5|15287.5|15294.2|15289.2|15289.8|15284.8|0
1756258800000|2025-08-27 01:40:00|15292.7|15287.7|15296|15291|15297.3|15292.3|15291.4|15286.4|0
1756259100000|2025-08-27 01:45:00|15295.6|15290.6|15298|15293|15298.4|15293.4|15292.7|15287.7|0
1756259400000|2025-08-27 01:50:00|15297.9|15292.9|15300.4|15295.4|15301.1|15296.1|15295.2|15290.2|0
1756259700000|2025-08-27 01:55:00|15300.5|15295.5|15300.6|15295.6|15301.4|15296.4|15298.2|15293.2|0
1756260000000|2025-08-27 02:00:00|15300.5|15295.5|15294|15289|15301.2|15296.2|15294|15289|0
1756260300000|2025-08-27 02:05:00|15294.1|15289.1|15292.5|15287.5|15295.6|15290.6|15290.4|15285.4|0
1756260600000|2025-08-27 02:10:00|15292.4|15287.4|15294.1|15289.1|15295|15290|15291.3|15286.3|0
1756260900000|2025-08-27 02:15:00|15294.2|15289.2|15295.3|15290.3|15299|15294|15294.2|15289.2|0
1756261200000|2025-08-27 02:20:00|15295.6|15290.6|15299.4|15294.4|15299.4|15294.4|15295.6|15290.6|0
1756261500000|2025-08-27 02:25:00|15299.6|15294.6|15291.9|15286.9|15300.7|15295.7|15291.5|15286.5|0
1756261800000|2025-08-27 02:30:00|15291.8|15286.8|15291.5|15286.5|15293.3|15288.3|15291.3|15286.3|0
1756262100000|2025-08-27 02:35:00|15291.2|15286.2|15291|15286|15292.6|15287.6|15290.6|15285.6|0
1756262400000|2025-08-27 02:40:00|15290.3|15285.3|15291.1|15286.1|15291.1|15286.1|15288.9|15283.9|0
1756262700000|2025-08-27 02:45:00|15291|15286|15288.6|15283.6|15291.2|15286.2|15288.2|15283.2|0
1756263000000|2025-08-27 02:50:00|15288.8|15283.8|15289.7|15284.7|15290|15285|15288.2|15283.2|0
1756263300000|2025-08-27 02:55:00|15289.6|15284.6|15289.8|15284.8|15290.5|15285.5|15289|15284|0
1756263600000|2025-08-27 03:00:00|15290|15285|15293|15288|15293.7|15288.7|15289.5|15284.5|0
1756263900000|2025-08-27 03:05:00|15293.1|15288.1|15294.2|15289.2|15294.2|15289.2|15292.6|15287.6|0
1756264200000|2025-08-27 03:10:00|15294.4|15289.4|15296.1|15291.1|15296.6|15291.6|15294.3|15289.3|0
1756264500000|2025-08-27 03:15:00|15296|15291|15293.5|15288.5|15296.1|15291.1|15293.1|15288.1|0
1756264800000|2025-08-27 03:20:00|15293.3|15288.3|15290.3|15285.3|15293.6|15288.6|15290.2|15285.2|0
1756265100000|2025-08-27 03:25:00|15290.2|15285.2|15290|15285|15290.5|15285.5|15288.4|15283.4|0
1756265400000|2025-08-27 03:30:00|15290.1|15285.1|15291.5|15286.5|15291.9|15286.9|15288.4|15283.4|0
1756265700000|2025-08-27 03:35:00|15291.4|15286.4|15290|15285|15292.2|15287.2|15289.7|15284.7|0
1756266000000|2025-08-27 03:40:00|15289.8|15284.8|15290.1|15285.1|15290.8|15285.8|15288.7|15283.7|0
1756266300000|2025-08-27 03:45:00|15289.9|15284.9|15290.7|15285.7|15291.2|15286.2|15289.3|15284.3|0
1756266600000|2025-08-27 03:50:00|15290.8|15285.8|15290|15285|15292.1|15287.1|15290|15285|0
1756266900000|2025-08-27 03:55:00|15290.1|15285.1|15291.4|15286.4|15292.3|15287.3|15289.7|15284.7|0
1756267200000|2025-08-27 04:00:00|15291.3|15286.3|15289.6|15284.6|15291.4|15286.4|15289.5|15284.5|0
1756267500000|2025-08-27 04:05:00|15289.5|15284.5|15287.2|15282.2|15290.3|15285.3|15285.4|15280.4|0
1756267800000|2025-08-27 04:10:00|15287.3|15282.3|15290.9|15285.9|15291|15286|15286.7|15281.7|0
1756268100000|2025-08-27 04:15:00|15291|15286|15290.6|15285.6|15291.5|15286.5|15290|15285|0
1756268400000|2025-08-27 04:20:00|15290.5|15285.5|15290.8|15285.8|15290.9|15285.9|15289.4|15284.4|0
1756268700000|2025-08-27 04:25:00|15290.9|15285.9|15291.7|15286.7|15292.5|15287.5|15290|15285|0
1756269000000|2025-08-27 04:30:00|15291.9|15286.9|15294|15289|15295|15290|15291.9|15286.9|0
1756269300000|2025-08-27 04:35:00|15293.8|15288.8|15294.7|15289.7|15296.7|15291.7|15293.3|15288.3|0
1756269600000|2025-08-27 04:40:00|15294.6|15289.6|15295.4|15290.4|15295.5|15290.5|15294.1|15289.1|0
1756269900000|2025-08-27 04:45:00|15295.3|15290.3|15294.4|15289.4|15296.2|15291.2|15294.4|15289.4|0
1756270200000|2025-08-27 04:50:00|15294.3|15289.3|15293.1|15288.1|15295.2|15290.2|15293.1|15288.1|0
1756270500000|2025-08-27 04:55:00|15293|15288|15293.1|15288.1|15293.6|15288.6|15292|15287|0
1756270800000|2025-08-27 05:00:00|15293.2|15288.2|15292.6|15287.6|15293.4|15288.4|15290.2|15285.2|0
1756271100000|2025-08-27 05:05:00|15292.7|15287.7|15281.7|15276.7|15292.7|15287.7|15281.6|15276.6|0
1756271400000|2025-08-27 05:10:00|15281.6|15276.6|15282.2|15277.2|15286|15281|15280.6|15275.6|0
1756271700000|2025-08-27 05:15:00|15282.3|15277.3|15279.8|15274.8|15284.2|15279.2|15278|15273|0
1756272000000|2025-08-27 05:20:00|15280|15275|15281.8|15276.8|15283.7|15278.7|15279.1|15274.1|0
1756272300000|2025-08-27 05:25:00|15281.7|15276.7|15280.7|15275.7|15282.1|15277.1|15280.2|15275.2|0
1756272600000|2025-08-27 05:30:00|15280.5|15275.5|15281.9|15276.9|15282.8|15277.8|15279.8|15274.8|0
1756272900000|2025-08-27 05:35:00|15282.1|15277.1|15283.9|15278.9|15284.6|15279.6|15282.1|15277.1|0
1756273200000|2025-08-27 05:40:00|15283.8|15278.8|15281.7|15276.7|15284.3|15279.3|15281.4|15276.4|0
1756273500000|2025-08-27 05:45:00|15281.5|15276.5|15279.3|15274.3|15281.5|15276.5|15279.1|15274.1|0
1756273800000|2025-08-27 05:50:00|15279.2|15274.2|15277.2|15272.2|15281|15276|15277.2|15272.2|0
1756274100000|2025-08-27 05:55:00|15277.3|15272.3|15281.5|15276.5|15281.7|15276.7|15276.3|15271.3|0
1756274400000|2025-08-27 06:00:00|15281.7|15276.7|15279.6|15274.6|15282|15277|15278|15273|0
1756274700000|2025-08-27 06:05:00|15279.7|15274.7|15281.1|15276.1|15282|15277|15278.2|15273.2|0
1756275000000|2025-08-27 06:10:00|15281.5|15276.5|15282.7|15277.7|15283|15278|15277.9|15272.9|0
1756275300000|2025-08-27 06:15:00|15282.6|15277.6|15284.3|15279.3|15286.4|15281.4|15282.5|15277.5|0
1756275600000|2025-08-27 06:20:00|15283.9|15278.9|15286.3|15281.3|15287|15282|15283.7|15278.7|0
1756275900000|2025-08-27 06:25:00|15286.2|15281.2|15290.7|15285.7|15294.5|15289.5|15285.9|15280.9|0
1756276200000|2025-08-27 06:30:00|15289.7|15284.7|15294.2|15289.2|15294.5|15289.5|15289.3|15284.3|0
1756276500000|2025-08-27 06:35:00|15294|15289|15288.1|15283.1|15294.2|15289.2|15287.9|15282.9|0
1756276800000|2025-08-27 06:40:00|15288.3|15283.3|15292|15287|15292.4|15287.4|15287|15282|0
1756277100000|2025-08-27 06:45:00|15291.9|15286.9|15291.3|15286.3|15293.2|15288.2|15290.9|15285.9|0
1756277400000|2025-08-27 06:50:00|15291.2|15286.2|15283.8|15278.8|15291.2|15286.2|15282.1|15277.1|0
1756277700000|2025-08-27 06:55:00|15283.6|15278.6|15283.7|15278.7|15285.8|15280.8|15282.2|15277.2|0
1756278000000|2025-08-27 07:00:00|15283.4|15278.4|15284.8|15279.8|15285.1|15280.1|15281.3|15276.3|0
1756278300000|2025-08-27 07:05:00|15284.7|15279.7|15289.8|15284.8|15290|15285|15284|15279|0
1756278600000|2025-08-27 07:10:00|15289.7|15284.7|15284.9|15279.9|15291.9|15286.9|15284.5|15279.5|0
1756278900000|2025-08-27 07:15:00|15284.8|15279.8|15277.8|15272.8|15284.8|15279.8|15277.3|15272.3|0
1756279200000|2025-08-27 07:20:00|15277.7|15272.7|15268.8|15263.8|15278.9|15273.9|15268.1|15263.1|0
1756279500000|2025-08-27 07:25:00|15268.6|15263.6|15268.4|15263.4|15271.1|15266.1|15264|15259|0
1756279800000|2025-08-27 07:30:00|15268.2|15263.2|15274.1|15269.1|15276.1|15271.1|15266.8|15261.8|0
1756280100000|2025-08-27 07:35:00|15274|15269|15268.3|15263.3|15276.7|15271.7|15267.6|15262.6|0
1756280400000|2025-08-27 07:40:00|15268|15263|15271.8|15266.8|15272.9|15267.9|15266.2|15261.2|0
1756280700000|2025-08-27 07:45:00|15271.7|15266.7|15274.8|15269.8|15276.6|15271.6|15270.2|15265.2|0
1756281000000|2025-08-27 07:50:00|15274.6|15269.6|15276.4|15271.4|15278.9|15273.9|15274.6|15269.6|0
1756281300000|2025-08-27 07:55:00|15276.5|15271.5|15273|15268|15277.4|15272.4|15271.7|15266.7|0
1756281600000|2025-08-27 08:00:00|15273.2|15268.2|15265.2|15262.2|15277.7|15274.7|15262.3|15259.3|0
1756281900000|2025-08-27 08:05:00|15264.6|15261.6|15271.5|15268.5|15273|15270|15263.4|15260.4|0
1756282200000|2025-08-27 08:10:00|15271.3|15268.3|15271.6|15268.6|15274.4|15271.4|15270.4|15267.4|0
1756282500000|2025-08-27 08:15:00|15271.9|15268.9|15269.9|15266.9|15272.1|15269.1|15268.2|15265.2|0
1756282800000|2025-08-27 08:20:00|15269.8|15266.8|15269.8|15266.8|15271.6|15268.6|15269.1|15266.1|0
1756283100000|2025-08-27 08:25:00|15269.3|15266.3|15265.8|15262.8|15269.5|15266.5|15265.6|15262.6|0
1756283400000|2025-08-27 08:30:00|15266|15263|15268.6|15265.6|15270.9|15267.9|15265.7|15262.7|0
1756283700000|2025-08-27 08:35:00|15267.7|15264.7|15269.4|15266.4|15269.5|15266.5|15265.2|15262.2|0
1756284000000|2025-08-27 08:40:00|15269.3|15266.3|15260.9|15257.9|15269.9|15266.9|15260.8|15257.8|0
1756284300000|2025-08-27 08:45:00|15261|15258|15252.9|15249.9|15261.7|15258.7|15251.1|15248.1|0
1756284600000|2025-08-27 08:50:00|15253|15250|15266.5|15263.5|15266.9|15263.9|15251.8|15248.8|0
1756284900000|2025-08-27 08:55:00|15266.6|15263.6|15274.2|15271.2|15274.3|15271.3|15266.2|15263.2|0
1756285200000|2025-08-27 09:00:00|15274.1|15271.1|15278.1|15275.1|15278.5|15275.5|15273.9|15270.9|0
1756285500000|2025-08-27 09:05:00|15277.7|15274.7|15280.5|15277.5|15280.6|15277.6|15277.7|15274.7|0
1756285800000|2025-08-27 09:10:00|15279.7|15276.7|15280.9|15277.9|15281.5|15278.5|15279.1|15276.1|0
1756286100000|2025-08-27 09:15:00|15280.6|15277.6|15280.1|15277.1|15281.4|15278.4|15279.3|15276.3|0
1756286400000|2025-08-27 09:20:00|15280.2|15277.2|15280|15277|15280.9|15277.9|15279.2|15276.2|0
1756286700000|2025-08-27 09:25:00|15279.9|15276.9|15280.5|15277.5|15281.8|15278.8|15279.8|15276.8|0
1756287000000|2025-08-27 09:30:00|15280.6|15277.6|15280.1|15277.1|15281|15278|15279.7|15276.7|0
1756287300000|2025-08-27 09:35:00|15280|15277|15283|15280|15283.3|15280.3|15278.8|15275.8|0
1756287600000|2025-08-27 09:40:00|15283.1|15280.1|15280.2|15277.2|15283.1|15280.1|15279.9|15276.9|0
1756287900000|2025-08-27 09:45:00|15280.8|15277.8|15282.3|15279.3|15282.8|15279.8|15280.6|15277.6|0
1756288200000|2025-08-27 09:50:00|15282.5|15279.5|15280.7|15277.7|15282.8|15279.8|15280.5|15277.5|0
1756288500000|2025-08-27 09:55:00|15280.8|15277.8|15279.8|15276.8|15280.8|15277.8|15278.6|15275.6|0
1756288800000|2025-08-27 10:00:00|15279.7|15276.7|15281.4|15278.4|15281.7|15278.7|15278.4|15275.4|0
1756289100000|2025-08-27 10:05:00|15281.5|15278.5|15279.6|15276.6|15281.8|15278.8|15279.1|15276.1|0
1756289400000|2025-08-27 10:10:00|15279.5|15276.5|15279.8|15276.8|15281.7|15278.7|15279.1|15276.1|0
1756289700000|2025-08-27 10:15:00|15280.3|15277.3|15277.9|15274.9|15292.8|15289.8|15277.2|15274.2|0
1756290000000|2025-08-27 10:20:00|15277.5|15274.5|15292.8|15289.8|15293.6|15290.6|15276.4|15273.4|0
1756290300000|2025-08-27 10:25:00|15293.3|15290.3|15295.8|15292.8|15296.4|15293.4|15292.6|15289.6|0
1756290600000|2025-08-27 10:30:00|15296|15293|15296.9|15293.9|15298.9|15295.9|15295.6|15292.6|0
1756290900000|2025-08-27 10:35:00|15296.8|15293.8|15297.4|15294.4|15298.1|15295.1|15296|15293|0
1756291200000|2025-08-27 10:40:00|15297.5|15294.5|15299.5|15296.5|15299.7|15296.7|15296.5|15293.5|0
1756291500000|2025-08-27 10:45:00|15299.6|15296.6|15287.5|15284.5|15299.6|15296.6|15285.8|15282.8|0
1756291800000|2025-08-27 10:50:00|15287.6|15284.6|15281.5|15278.5|15294.3|15291.3|15280.8|15277.8|0
1756292100000|2025-08-27 10:55:00|15281.9|15278.9|15281.7|15278.7|15296.1|15293.1|15281.4|15278.4|0
1756292400000|2025-08-27 11:00:00|15284.7|15281.7|15291.1|15288.1|15293.5|15290.5|15281.8|15278.8|0
1756292700000|2025-08-27 11:05:00|15291.3|15288.3|15292|15289|15295.6|15292.6|15290.9|15287.9|0
1756293000000|2025-08-27 11:10:00|15291.8|15288.8|15293.5|15290.5|15295.3|15292.3|15291.6|15288.6|0
1756293300000|2025-08-27 11:15:00|15293.4|15290.4|15297.6|15294.6|15298.6|15295.6|15293.3|15290.3|0
1756293600000|2025-08-27 11:20:00|15297.5|15294.5|15298.2|15295.2|15299.2|15296.2|15293.6|15290.6|0
1756293900000|2025-08-27 11:25:00|15298.1|15295.1|15292.8|15289.8|15298.9|15295.9|15291.6|15288.6|0
1756294200000|2025-08-27 11:30:00|15292.9|15289.9|15300|15297|15300.3|15297.3|15292.8|15289.8|0
1756294500000|2025-08-27 11:35:00|15300.1|15297.1|15300|15297|15301.2|15298.2|15298.4|15295.4|0
1756294800000|2025-08-27 11:40:00|15300.1|15297.1|15297.1|15294.1|15300.8|15297.8|15295.4|15292.4|0
1756295100000|2025-08-27 11:45:00|15297.2|15294.2|15296.1|15293.1|15297.9|15294.9|15294|15291|0
1756295400000|2025-08-27 11:50:00|15296.3|15293.3|15298.8|15295.8|15299.1|15296.1|15296.1|15293.1|0
1756295700000|2025-08-27 11:55:00|15298.7|15295.7|15298.3|15295.3|15299.8|15296.8|15296.6|15293.6|0
1756296000000|2025-08-27 12:00:00|15298.2|15295.2|15294.3|15291.3|15298.5|15295.5|15291.4|15288.4|0
1756296300000|2025-08-27 12:05:00|15294.4|15291.4|15293.7|15290.7|15294.9|15291.9|15290|15287|0
1756296600000|2025-08-27 12:10:00|15293.9|15290.9|15295.1|15292.1|15295.4|15292.4|15291.3|15288.3|0
1756296900000|2025-08-27 12:15:00|15295.3|15292.3|15295.1|15292.1|15297.9|15294.9|15295|15292|0
1756297200000|2025-08-27 12:20:00|15294.6|15291.6|15291.2|15288.2|15294.9|15291.9|15291|15288|0
1756297500000|2025-08-27 12:25:00|15291.1|15288.1|15285.3|15282.3|15292.6|15289.6|15284|15281|0
1756297800000|2025-08-27 12:30:00|15285.9|15282.9|15270.6|15267.6|15286.6|15283.6|15270.6|15267.6|0
1756298100000|2025-08-27 12:35:00|15270.8|15267.8|15266.4|15263.4|15272|15269|15265.8|15262.8|0
1756298400000|2025-08-27 12:40:00|15266.5|15263.5|15260.3|15257.3|15267.3|15264.3|15257.9|15254.9|0
1756298700000|2025-08-27 12:45:00|15260.1|15257.1|15268.2|15265.2|15268.3|15265.3|15259.6|15256.6|0
1756299000000|2025-08-27 12:50:00|15267.6|15264.6|15271.4|15268.4|15272|15269|15266.3|15263.3|0
1756299300000|2025-08-27 12:55:00|15271.3|15268.3|15270.1|15267.1|15271.8|15268.8|15269.6|15266.6|0
1756299600000|2025-08-27 13:00:00|15269.8|15266.8|15269.5|15266.5|15275.2|15272.2|15269.5|15266.5|0
1756299900000|2025-08-27 13:05:00|15269.3|15266.3|15257.3|15254.3|15270.4|15267.4|15253.8|15250.8|0
1756300200000|2025-08-27 13:10:00|15257.1|15254.1|15260.7|15257.7|15264.2|15261.2|15256.8|15253.8|0
1756300500000|2025-08-27 13:15:00|15260.5|15257.5|15254.9|15251.9|15260.5|15257.5|15253|15250|0
1756300800000|2025-08-27 13:20:00|15254.4|15251.4|15254.4|15251.4|15257.9|15254.9|15249.4|15246.4|0
1756301100000|2025-08-27 13:25:00|15259.4|15256.4|15247.6|15244.6|15265.2|15262.2|15244.8|15241.8|0
1756301400000|2025-08-27 13:30:00|15248.1|15245.1|15261.3|15259.5|15275.1|15273.3|15245.5|15243.7|0
1756301700000|2025-08-27 13:35:00|15261.5|15259.7|15274.7|15272.9|15282.8|15281|15259.4|15257.6|0
1756302000000|2025-08-27 13:40:00|15274.3|15272.5|15231.5|15229.7|15274.8|15273|15229|15227.2|0
1756302300000|2025-08-27 13:45:00|15232|15230.2|15208.4|15206.6|15233.8|15232|15203.1|15201.3|0
1756302600000|2025-08-27 13:50:00|15208.8|15207|15245.1|15243.3|15245.6|15243.8|15208.8|15207|0
1756302900000|2025-08-27 13:55:00|15245.2|15243.4|15246|15244.2|15248|15246.2|15227.8|15226|0
1756303200000|2025-08-27 14:00:00|15247.7|15245.9|15257.5|15255.7|15265.9|15264.1|15243.3|15241.5|0
1756303500000|2025-08-27 14:05:00|15257.6|15255.8|15277.8|15276|15278.3|15276.5|15254|15252.2|0
1756303800000|2025-08-27 14:10:00|15277.9|15276.1|15284.2|15282.4|15284.8|15283|15265.9|15264.1|0
1756304100000|2025-08-27 14:15:00|15284.3|15282.5|15311.8|15310|15313.2|15311.4|15283.3|15281.5|0
1756304400000|2025-08-27 14:20:00|15312.1|15310.3|15314.2|15312.4|15316.7|15314.9|15305.1|15303.3|0
1756304700000|2025-08-27 14:25:00|15314.5|15312.7|15315.7|15313.9|15321.4|15319.6|15309|15307.2|0
1756305000000|2025-08-27 14:30:00|15315.9|15314.1|15317.7|15315.9|15326.2|15324.4|15315.5|15313.7|0
1756305300000|2025-08-27 14:35:00|15318|15316.2|15329.2|15327.4|15329.2|15327.4|15314.3|15312.5|0
1756305600000|2025-08-27 14:40:00|15329.3|15327.5|15319.7|15317.9|15332.6|15330.8|15315.2|15313.4|0
1756305900000|2025-08-27 14:45:00|15319.3|15317.5|15310.2|15308.4|15320.8|15319|15309.2|15307.4|0
1756306200000|2025-08-27 14:50:00|15310.3|15308.5|15313.3|15311.5|15314.5|15312.7|15305.1|15303.3|0
1756306500000|2025-08-27 14:55:00|15313.1|15311.3|15311.1|15309.3|15319.8|15318|15309.7|15307.9|0
1756306800000|2025-08-27 15:00:00|15312.2|15310.4|15302.4|15300.6|15314.1|15312.3|15302.4|15300.6|0
1756307100000|2025-08-27 15:05:00|15302.5|15300.7|15301.5|15299.7|15306.5|15304.7|15298.2|15296.4|0
1756307400000|2025-08-27 15:10:00|15301.6|15299.8|15309.2|15307.4|15311.5|15309.7|15298.9|15297.1|0
1756307700000|2025-08-27 15:15:00|15309.4|15307.6|15303.1|15301.3|15312.9|15311.1|15302.7|15300.9|0
1756308000000|2025-08-27 15:20:00|15303.3|15301.5|15311|15309.2|15315.2|15313.4|15302.3|15300.5|0
1756308300000|2025-08-27 15:25:00|15310.3|15308.5|15299.2|15297.4|15310.4|15308.6|15297.7|15295.9|0
1756308600000|2025-08-27 15:30:00|15299.4|15297.6|15301.3|15299.5|15305.9|15304.1|15295.7|15293.9|0
1756308900000|2025-08-27 15:35:00|15301.1|15299.3|15309.7|15307.9|15309.7|15307.9|15300.6|15298.8|0
1756309200000|2025-08-27 15:40:00|15309.6|15307.8|15305.5|15303.7|15311.2|15309.4|15279.5|15277.7|0
1756309500000|2025-08-27 15:45:00|15305.4|15303.6|15317.5|15315.7|15319.4|15317.6|15300.3|15298.5|0
1756309800000|2025-08-27 15:50:00|15317.6|15315.8|15312.9|15311.1|15318.1|15316.3|15309.9|15308.1|0
1756310100000|2025-08-27 15:55:00|15312.8|15311|15317.5|15315.7|15321.5|15319.7|15311.7|15309.9|0
1756310400000|2025-08-27 16:00:00|15318|15316.2|15313.5|15311.7|15318.2|15316.4|15313.5|15311.7|0
1756310700000|2025-08-27 16:05:00|15312.8|15311|15312.3|15310.5|15314.8|15313|15310.1|15308.3|0
1756311000000|2025-08-27 16:10:00|15312.7|15310.9|15304.5|15302.7|15313.6|15311.8|15303|15301.2|0
1756311300000|2025-08-27 16:15:00|15304.3|15302.5|15293.8|15292|15304.7|15302.9|15293.3|15291.5|0
1756311600000|2025-08-27 16:20:00|15293.7|15291.9|15273.7|15271.9|15293.8|15292|15273.3|15271.5|0
1756311900000|2025-08-27 16:25:00|15274.2|15272.4|15268.3|15266.5|15274.4|15272.6|15257.3|15255.5|0
1756312200000|2025-08-27 16:30:00|15268.2|15266.4|15271.8|15270|15274.9|15273.1|15267.5|15265.7|0
1756312500000|2025-08-27 16:35:00|15272.1|15270.3|15271.7|15269.9|15276.4|15274.6|15256|15254.2|0
1756312800000|2025-08-27 16:40:00|15271.6|15269.8|15287.5|15285.7|15290.2|15288.4|15268.9|15267.1|0
1756313100000|2025-08-27 16:45:00|15286.8|15285|15298|15296.2|15298.1|15296.3|15284.8|15283|0
1756313400000|2025-08-27 16:50:00|15297.9|15296.1|15308|15306.2|15308.1|15306.3|15297.4|15295.6|0
1756313700000|2025-08-27 16:55:00|15308.2|15306.4|15304.5|15302.7|15310.1|15308.3|15304.3|15302.5|0
1756314000000|2025-08-27 17:00:00|15304.2|15302.4|15305.4|15303.6|15311|15309.2|15298.3|15296.5|0
1756314300000|2025-08-27 17:05:00|15305.3|15303.5|15303.7|15301.9|15307.5|15305.7|15299.6|15297.8|0
1756314600000|2025-08-27 17:10:00|15303.2|15301.4|15306.5|15304.7|15310.2|15308.4|15302.4|15300.6|0
1756314900000|2025-08-27 17:15:00|15306.6|15304.8|15299.1|15297.3|15307.2|15305.4|15297.5|15295.7|0
1756315200000|2025-08-27 17:20:00|15299.3|15297.5|15302.5|15300.7|15303.3|15301.5|15293.1|15291.3|0
1756315500000|2025-08-27 17:25:00|15302.9|15301.1|15301.4|15299.6|15304|15302.2|15297.4|15295.6|0
1756315800000|2025-08-27 17:30:00|15301|15299.2|15301.3|15299.5|15305.7|15303.9|15301|15299.2|0
1756316100000|2025-08-27 17:35:00|15301.6|15299.8|15313.2|15311.4|15313.3|15311.5|15301.6|15299.8|0
1756316400000|2025-08-27 17:40:00|15313.1|15311.3|15316.1|15314.3|15316.8|15315|15312.6|15310.8|0
1756316700000|2025-08-27 17:45:00|15316.4|15314.6|15317|15315.2|15321.2|15319.4|15316.4|15314.6|0
1756317000000|2025-08-27 17:50:00|15317.2|15315.4|15316.8|15315|15319.8|15318|15316|15314.2|0
1756317300000|2025-08-27 17:55:00|15316.6|15314.8|15317.3|15315.5|15319.1|15317.3|15314.9|15313.1|0
1756317600000|2025-08-27 18:00:00|15317|15315.2|15316.4|15314.6|15322.1|15320.3|15314.9|15313.1|0
1756317900000|2025-08-27 18:05:00|15316.6|15314.8|15322.6|15320.8|15323.4|15321.6|15312.8|15311|0
1756318200000|2025-08-27 18:10:00|15322.9|15321.1|15342.6|15340.8|15342.8|15341|15322.2|15320.4|0
1756318500000|2025-08-27 18:15:00|15342.9|15341.1|15344.5|15342.7|15346.9|15345.1|15342.2|15340.4|0
1756318800000|2025-08-27 18:20:00|15344.6|15342.8|15343.4|15341.6|15347.1|15345.3|15340.6|15338.8|0
1756319100000|2025-08-27 18:25:00|15343.2|15341.4|15341.2|15339.4|15344.1|15342.3|15340.2|15338.4|0
1756319400000|2025-08-27 18:30:00|15341|15339.2|15341.7|15339.9|15343.3|15341.5|15337.4|15335.6|0
1756319700000|2025-08-27 18:35:00|15341.5|15339.7|15340.3|15338.5|15342.2|15340.4|15335.9|15334.1|0
1756320000000|2025-08-27 18:40:00|15339.9|15338.1|15333|15331.2|15340.1|15338.3|15332.3|15330.5|0
1756320300000|2025-08-27 18:45:00|15332.9|15331.1|15329.3|15327.5|15335.4|15333.6|15329.3|15327.5|0
1756320600000|2025-08-27 18:50:00|15329.7|15327.9|15320.8|15319|15330.6|15328.8|15320|15318.2|0
1756320900000|2025-08-27 18:55:00|15320.6|15318.8|15319.8|15318|15322.9|15321.1|15318.8|15317|0
1756321200000|2025-08-27 19:00:00|15319.6|15317.8|15312.7|15310.9|15320.1|15318.3|15311.8|15310|0
1756321500000|2025-08-27 19:05:00|15312.6|15310.8|15309.8|15308|15314.5|15312.7|15309.3|15307.5|0
1756321800000|2025-08-27 19:10:00|15308.8|15307|15283.3|15281.5|15309.8|15308|15272.6|15270.8|0
1756322100000|2025-08-27 19:15:00|15284.4|15282.6|15300.8|15299|15300.8|15299|15283.8|15282|0
1756322400000|2025-08-27 19:20:00|15300.6|15298.8|15310.2|15308.4|15312.3|15310.5|15300.6|15298.8|0
1756322700000|2025-08-27 19:25:00|15309.6|15307.8|15311.8|15310|15313.5|15311.7|15308.4|15306.6|0
1756323000000|2025-08-27 19:30:00|15312.4|15310.6|15317.1|15315.3|15319|15317.2|15312.4|15310.6|0
1756323300000|2025-08-27 19:35:00|15317.3|15315.5|15320.4|15318.6|15321|15319.2|15312|15310.2|0
1756323600000|2025-08-27 19:40:00|15321|15319.2|15326.3|15324.5|15328.5|15326.7|15318.6|15316.8|0
1756323900000|2025-08-27 19:45:00|15325.7|15323.9|15332.4|15330.6|15333|15331.2|15322.2|15320.4|0
1756324200000|2025-08-27 19:50:00|15338.1|15336.3|15332.5|15330.7|15338.8|15337|15327.3|15325.5|0
1756324500000|2025-08-27 19:55:00|15331.3|15329.5|15320.8|15319|15335.5|15333.7|15320.8|15319|0
1756324800000|2025-08-27 20:00:00|15321.4|15318.4|15320.2|15317.2|15335|15332|15309.2|15306.2|0
1756325100000|2025-08-27 20:05:00|15321.7|15318.7|15325|15322|15337.7|15334.7|15321.7|15318.7|0
1756325400000|2025-08-27 20:10:00|15299.2|15296.2|15236.4|15233.4|15300.9|15297.9|15217.9|15214.9|0
1756325700000|2025-08-27 20:15:00|15236.6|15233.6|15254.4|15251.4|15259|15256|15236.6|15233.6|0
1756326000000|2025-08-27 20:20:00|15254.7|15251.7|15132.6|15129.6|15264.3|15261.3|15096.9|15093.9|0
1756326300000|2025-08-27 20:25:00|15132.2|15129.2|15204|15201|15204.7|15201.7|15124.4|15121.4|0
1756326600000|2025-08-27 20:30:00|15204.1|15201.1|15169.3|15166.3|15204.3|15201.3|15157.1|15154.1|0
1756326900000|2025-08-27 20:35:00|15170.8|15167.8|15150.9|15147.9|15181.1|15178.1|15140|15137|0
1756327200000|2025-08-27 20:40:00|15150.5|15147.5|15146.9|15143.9|15162.5|15159.5|15144.8|15141.8|0
1756327500000|2025-08-27 20:45:00|15147.7|15144.7|15137.8|15134.8|15151.1|15148.1|15132.3|15129.3|0
1756327800000|2025-08-27 20:50:00|15138.2|15135.2|15150.4|15147.4|15154.5|15151.5|15136.1|15133.1|0
1756328100000|2025-08-27 20:55:00|15150.5|15147.5|15166.8|15163.8|15168.9|15165.9|15147|15144|0
1756328400000|2025-08-27 21:00:00|15167.6|15164.6|15157.7|15154.7|15169.5|15166.5|15150.4|15147.4|0
1756328700000|2025-08-27 21:05:00|15158.3|15155.3|15169.6|15166.6|15179|15176|15153.7|15150.7|0
1756329000000|2025-08-27 21:10:00|15171.1|15168.1|15188.1|15185.1|15189.6|15186.6|15168.4|15165.4|0
1756329300000|2025-08-27 21:15:00|15188.3|15185.3|15178.7|15175.7|15188.5|15185.5|15177.3|15174.3|0
1756329600000|2025-08-27 21:20:00|15178.4|15175.4|15196.2|15193.2|15196.2|15193.2|15169.4|15166.4|0
1756329900000|2025-08-27 21:25:00|15196.6|15193.6|15252.7|15249.7|15255.7|15252.7|15194.7|15191.7|0
1756330200000|2025-08-27 21:30:00|15251.5|15248.5|15255.6|15252.6|15264.7|15261.7|15238.1|15235.1|0
1756330500000|2025-08-27 21:35:00|15256.7|15253.7|15244.7|15241.7|15256.7|15253.7|15239.7|15236.7|0
1756330800000|2025-08-27 21:40:00|15244.8|15241.8|15244.7|15241.7|15254.6|15251.6|15239.7|15236.7|0
1756331100000|2025-08-27 21:45:00|15245|15242|15236.7|15233.7|15246.7|15243.7|15228.8|15225.8|0
1756331400000|2025-08-27 21:50:00|15236.9|15233.9|15225.8|15222.8|15237.2|15234.2|15219.2|15216.2|0
1756331700000|2025-08-27 21:55:00|15226.6|15223.6|15223.6|15220.6|15230.7|15227.7|15222.5|15219.5|0
1756332000000|2025-08-27 22:00:00|15223.2|15220.2|15199.8|15196.8|15223.2|15220.2|15194.8|15191.8|0
1756332300000|2025-08-27 22:05:00|15199.9|15196.9|15200.9|15197.9|15203|15200|15194|15191|0
1756332600000|2025-08-27 22:10:00|15199.6|15196.6|15202.9|15199.9|15204.6|15201.6|15195.6|15192.6|0
1756332900000|2025-08-27 22:15:00|15203|15200|15197.1|15194.1|15203.9|15200.9|15196.6|15193.6|0
1756333200000|2025-08-27 22:20:00|15196.7|15193.7|15201|15198|15201.3|15198.3|15196.3|15193.3|0
1756333500000|2025-08-27 22:25:00|15201.2|15198.2|15198.2|15195.2|15204|15201|15197.9|15194.9|0
1756333800000|2025-08-27 22:30:00|15198.3|15195.3|15204.8|15201.8|15205.7|15202.7|15197.2|15194.2|0
1756334100000|2025-08-27 22:35:00|15205|15202|15201.5|15198.5|15208.3|15205.3|15199.9|15196.9|0
1756334400000|2025-08-27 22:40:00|15201.6|15198.6|15195.8|15192.8|15203.4|15200.4|15195.6|15192.6|0
1756334700000|2025-08-27 22:45:00|15195.5|15192.5|15190.3|15187.3|15195.6|15192.6|15189.4|15186.4|0
1756335000000|2025-08-27 22:50:00|15189.8|15186.8|15192.9|15189.9|15195.6|15192.6|15189.8|15186.8|0
1756335300000|2025-08-27 22:55:00|15192.8|15189.8|15190.6|15187.6|15196.5|15193.5|15189.8|15186.8|0
1756335600000|2025-08-27 23:00:00|15190.4|15187.4|15190|15187|15192.4|15189.4|15188.4|15185.4|0
1756335900000|2025-08-27 23:05:00|15190.1|15187.1|15188.8|15185.8|15191.5|15188.5|15188.4|15185.4|0
1756336200000|2025-08-27 23:10:00|15189.1|15186.1|15182.1|15179.1|15189.3|15186.3|15181.7|15178.7|0
1756336500000|2025-08-27 23:15:00|15182|15179|15187.4|15184.4|15188.6|15185.6|15182|15179|0
1756336800000|2025-08-27 23:20:00|15187.3|15184.3|15185.7|15182.7|15187.3|15184.3|15185|15182|0
1756337100000|2025-08-27 23:25:00|15185.6|15182.6|15189.2|15186.2|15189.3|15186.3|15184.8|15181.8|0
1756337400000|2025-08-27 23:30:00|15189.3|15186.3|15188.9|15185.9|15189.5|15186.5|15185.4|15182.4|0
1756337700000|2025-08-27 23:35:00|15188.8|15185.8|15196.4|15193.4|15197|15194|15188.7|15185.7|0
1756338000000|2025-08-27 23:40:00|15196.3|15193.3|15194.3|15191.3|15196.5|15193.5|15191.3|15188.3|0
1756338300000|2025-08-27 23:45:00|15194.2|15191.2|15193|15190|15195.1|15192.1|15192.9|15189.9|0
1756338600000|2025-08-27 23:50:00|15192.8|15189.8|15188.1|15185.1|15192.9|15189.9|15187.6|15184.6|0
1756338900000|2025-08-27 23:55:00|15187.8|15184.8|15183.9|15178.9|15188.2|15185.2|15182.3|15178.5|0
1756339200000|2025-08-28 00:00:00|15182.8|15177.8|15180.6|15175.6|15183.6|15178.6|15175|15170|0
1756339500000|2025-08-28 00:05:00|15180.8|15175.8|15187.9|15182.9|15188.2|15183.2|15177.1|15172.1|0
1756339800000|2025-08-28 00:10:00|15187.8|15182.8|15187.5|15182.5|15189.1|15184.1|15183.4|15178.4|0
1756340100000|2025-08-28 00:15:00|15187.6|15182.6|15179|15174|15188.4|15183.4|15171.4|15166.4|0
1756340400000|2025-08-28 00:20:00|15179.1|15174.1|15174.9|15169.9|15179.1|15174.1|15172.4|15167.4|0
1756340700000|2025-08-28 00:25:00|15174.5|15169.5|15173.1|15168.1|15177.4|15172.4|15169.7|15164.7|0
1756341000000|2025-08-28 00:30:00|15173.2|15168.2|15172.8|15167.8|15176.3|15171.3|15169.7|15164.7|0
1756341300000|2025-08-28 00:35:00|15172.6|15167.6|15186|15181|15187.3|15182.3|15172.6|15167.6|0
1756341600000|2025-08-28 00:40:00|15186.2|15181.2|15191.5|15186.5|15193.3|15188.3|15184.4|15179.4|0
1756341900000|2025-08-28 00:45:00|15191.6|15186.6|15189|15184|15194.7|15189.7|15189|15184|0
1756342200000|2025-08-28 00:50:00|15189.3|15184.3|15193.6|15188.6|15193.7|15188.7|15185.6|15180.6|0
1756342500000|2025-08-28 00:55:00|15193.5|15188.5|15192.7|15187.7|15194.1|15189.1|15188.8|15183.8|0
1756342800000|2025-08-28 01:00:00|15192.8|15187.8|15195.4|15190.4|15196.1|15191.1|15190.9|15185.9|0
1756343100000|2025-08-28 01:05:00|15195.6|15190.6|15197.1|15192.1|15199.5|15194.5|15195.6|15190.6|0
1756343400000|2025-08-28 01:10:00|15197|15192|15199.1|15194.1|15201.7|15196.7|15197|15192|0
1756343700000|2025-08-28 01:15:00|15199.2|15194.2|15201.8|15196.8|15201.9|15196.9|15196.4|15191.4|0
1756344000000|2025-08-28 01:20:00|15201.5|15196.5|15196.9|15191.9|15201.5|15196.5|15195.4|15190.4|0
1756344300000|2025-08-28 01:25:00|15197|15192|15196.6|15191.6|15200.4|15195.4|15195.6|15190.6|0
1756344600000|2025-08-28 01:30:00|15196.7|15191.7|15200|15195|15201.2|15196.2|15196.7|15191.7|0
1756344900000|2025-08-28 01:35:00|15199.6|15194.6|15203.1|15198.1|15203.6|15198.6|15197.8|15192.8|0
1756345200000|2025-08-28 01:40:00|15202.9|15197.9|15205.4|15200.4|15206.1|15201.1|15202.3|15197.3|0
1756345500000|2025-08-28 01:45:00|15205.7|15200.7|15206.2|15201.2|15207.5|15202.5|15204.1|15199.1|0
1756345800000|2025-08-28 01:50:00|15205.9|15200.9|15212.1|15207.1|15214.7|15209.7|15205.4|15200.4|0
1756346100000|2025-08-28 01:55:00|15212.6|15207.6|15211.9|15206.9|15213.2|15208.2|15209.9|15204.9|0
1756346400000|2025-08-28 02:00:00|15212.1|15207.1|15213.5|15208.5|15214.6|15209.6|15210|15205|0
1756346700000|2025-08-28 02:05:00|15213.4|15208.4|15215.6|15210.6|15216.9|15211.9|15213.2|15208.2|0
1756347000000|2025-08-28 02:10:00|15215.7|15210.7|15214.6|15209.6|15217|15212|15214.2|15209.2|0
1756347300000|2025-08-28 02:15:00|15214.5|15209.5|15218.7|15213.7|15219.1|15214.1|15214.2|15209.2|0
1756347600000|2025-08-28 02:20:00|15218.5|15213.5|15221|15216|15222|15217|15218.3|15213.3|0
1756347900000|2025-08-28 02:25:00|15221.1|15216.1|15217.4|15212.4|15221.1|15216.1|15216|15211|0
1756348200000|2025-08-28 02:30:00|15217.2|15212.2|15214.7|15209.7|15218.6|15213.6|15212.7|15207.7|0
1756348500000|2025-08-28 02:35:00|15214.9|15209.9|15214.9|15209.9|15216.1|15211.1|15212.1|15207.1|0
1756348800000|2025-08-28 02:40:00|15215|15210|15217.7|15212.7|15218.9|15213.9|15214.9|15209.9|0
1756349100000|2025-08-28 02:45:00|15217.5|15212.5|15218.3|15213.3|15218.3|15213.3|15215|15210|0
1756349400000|2025-08-28 02:50:00|15218|15213|15216.3|15211.3|15218.6|15213.6|15214.8|15209.8|0
1756349700000|2025-08-28 02:55:00|15216.4|15211.4|15217.1|15212.1|15218.3|15213.3|15215.9|15210.9|0
1756350000000|2025-08-28 03:00:00|15217.2|15212.2|15221.5|15216.5|15221.9|15216.9|15216.8|15211.8|0
1756350300000|2025-08-28 03:05:00|15221.4|15216.4|15233.6|15228.6|15235.4|15230.4|15221|15216|0
1756350600000|2025-08-28 03:10:00|15233.7|15228.7|15235.6|15230.6|15237.1|15232.1|15233.6|15228.6|0
1756350900000|2025-08-28 03:15:00|15235.7|15230.7|15233.4|15228.4|15237.7|15232.7|15231.6|15226.6|0
1756351200000|2025-08-28 03:20:00|15233.3|15228.3|15232.2|15227.2|15234.2|15229.2|15228.4|15223.4|0
1756351500000|2025-08-28 03:25:00|15232.4|15227.4|15234.3|15229.3|15235.2|15230.2|15231.7|15226.7|0
1756351800000|2025-08-28 03:30:00|15234.4|15229.4|15234.7|15229.7|15235.8|15230.8|15233.3|15228.3|0
1756352100000|2025-08-28 03:35:00|15234.8|15229.8|15232.7|15227.7|15235.1|15230.1|15231.6|15226.6|0
1756352400000|2025-08-28 03:40:00|15232.6|15227.6|15229.9|15224.9|15235.4|15230.4|15229.9|15224.9|0
1756352700000|2025-08-28 03:45:00|15230.1|15225.1|15232.5|15227.5|15232.5|15227.5|15229.4|15224.4|0
1756353000000|2025-08-28 03:50:00|15232.4|15227.4|15232.7|15227.7|15233.8|15228.8|15231.9|15226.9|0
1756353300000|2025-08-28 03:55:00|15232.6|15227.6|15232.5|15227.5|15235.2|15230.2|15231.2|15226.2|0
1756353600000|2025-08-28 04:00:00|15231.9|15226.9|15222.5|15217.5|15232.4|15227.4|15222.4|15217.4|0
1756353900000|2025-08-28 04:05:00|15222.6|15217.6|15221.5|15216.5|15223.8|15218.8|15221.5|15216.5|0
1756354200000|2025-08-28 04:10:00|15221.2|15216.2|15224.6|15219.6|15225.6|15220.6|15220.3|15215.3|0
1756354500000|2025-08-28 04:15:00|15224.5|15219.5|15223.9|15218.9|15225.7|15220.7|15223.6|15218.6|0
1756354800000|2025-08-28 04:20:00|15223.6|15218.6|15222.5|15217.5|15223.6|15218.6|15221.1|15216.1|0
1756355100000|2025-08-28 04:25:00|15222.7|15217.7|15229.9|15224.9|15231.7|15226.7|15222.7|15217.7|0
1756355400000|2025-08-28 04:30:00|15230.1|15225.1|15230.2|15225.2|15231.2|15226.2|15229.4|15224.4|0
1756355700000|2025-08-28 04:35:00|15230.1|15225.1|15228.4|15223.4|15232.1|15227.1|15228.1|15223.1|0
1756356000000|2025-08-28 04:40:00|15228.5|15223.5|15231.3|15226.3|15231.4|15226.4|15226.9|15221.9|0
1756356300000|2025-08-28 04:45:00|15231.2|15226.2|15226.3|15221.3|15231.4|15226.4|15226.3|15221.3|0
1756356600000|2025-08-28 04:50:00|15226.4|15221.4|15224.6|15219.6|15227.2|15222.2|15224.3|15219.3|0
1756356900000|2025-08-28 04:55:00|15224.5|15219.5|15223.2|15218.2|15224.6|15219.6|15221.1|15216.1|0
1756357200000|2025-08-28 05:00:00|15223.1|15218.1|15226.9|15221.9|15227.4|15222.4|15221.8|15216.8|0
1756357500000|2025-08-28 05:05:00|15226.8|15221.8|15226|15221|15226.8|15221.8|15224.3|15219.3|0
1756357800000|2025-08-28 05:10:00|15226.1|15221.1|15222.6|15217.6|15226.1|15221.1|15222.2|15217.2|0
1756358100000|2025-08-28 05:15:00|15222.7|15217.7|15224.2|15219.2|15226.7|15221.7|15221.5|15216.5|0
1756358400000|2025-08-28 05:20:00|15224.1|15219.1|15220.7|15215.7|15224.2|15219.2|15219.9|15214.9|0
1756358700000|2025-08-28 05:25:00|15220.8|15215.8|15223.5|15218.5|15226.1|15221.1|15220.7|15215.7|0
1756359000000|2025-08-28 05:30:00|15223.7|15218.7|15220.6|15215.6|15223.9|15218.9|15219.5|15214.5|0
1756359300000|2025-08-28 05:35:00|15220.7|15215.7|15222.4|15217.4|15222.7|15217.7|15219.9|15214.9|0
1756359600000|2025-08-28 05:40:00|15222.2|15217.2|15214.6|15209.6|15222.4|15217.4|15212.8|15207.8|0
1756359900000|2025-08-28 05:45:00|15214.4|15209.4|15210.5|15205.5|15214.9|15209.9|15209.2|15204.2|0
1756360200000|2025-08-28 05:50:00|15210.4|15205.4|15212.4|15207.4|15214.4|15209.4|15209|15204|0
1756360500000|2025-08-28 05:55:00|15212.6|15207.6|15210.1|15205.1|15212.8|15207.8|15209.6|15204.6|0
1756360800000|2025-08-28 06:00:00|15210.2|15205.2|15213.5|15208.5|15216|15211|15208.4|15203.4|0
1756361100000|2025-08-28 06:05:00|15213.6|15208.6|15213.7|15208.7|15214.4|15209.4|15211.6|15206.6|0
1756361400000|2025-08-28 06:10:00|15213.8|15208.8|15216.4|15211.4|15217.4|15212.4|15211.4|15206.4|0
1756361700000|2025-08-28 06:15:00|15216.3|15211.3|15219.5|15214.5|15220.8|15215.8|15215.7|15210.7|0
1756362000000|2025-08-28 06:20:00|15219.6|15214.6|15224.8|15219.8|15227.8|15222.8|15219.5|15214.5|0
1756362300000|2025-08-28 06:25:00|15224.9|15219.9|15236.2|15231.2|15237.1|15232.1|15224.7|15219.7|0
1756362600000|2025-08-28 06:30:00|15236|15231|15246.5|15241.5|15250.5|15245.5|15235.3|15230.3|0
1756362900000|2025-08-28 06:35:00|15246.4|15241.4|15248.5|15243.5|15251.7|15246.7|15245.9|15240.9|0
1756363200000|2025-08-28 06:40:00|15248.6|15243.6|15252.9|15247.9|15255|15250|15248.6|15243.6|0
1756363500000|2025-08-28 06:45:00|15252.7|15247.7|15252.5|15247.5|15254.1|15249.1|15248.1|15243.1|0
1756363800000|2025-08-28 06:50:00|15252.4|15247.4|15251.8|15246.8|15259.5|15254.5|15251.6|15246.6|0
1756364100000|2025-08-28 06:55:00|15252.3|15247.3|15255.4|15250.4|15257.5|15252.5|15249.9|15244.9|0
1756364400000|2025-08-28 07:00:00|15256.7|15251.7|15266.5|15261.5|15272.5|15267.5|15253.3|15248.3|0
1756364700000|2025-08-28 07:05:00|15266.4|15261.4|15257.9|15252.9|15272.4|15267.4|15257.2|15252.2|0
1756365000000|2025-08-28 07:10:00|15258.3|15253.3|15265.1|15260.1|15268.9|15263.9|15257.1|15252.1|0
1756365300000|2025-08-28 07:15:00|15265.2|15260.2|15266.8|15261.8|15271.1|15266.1|15262.9|15257.9|0
1756365600000|2025-08-28 07:20:00|15266.5|15261.5|15270.4|15265.4|15273.4|15268.4|15266.5|15261.5|0
1756365900000|2025-08-28 07:25:00|15270.3|15265.3|15272.4|15267.4|15272.4|15267.4|15266.4|15261.4|0
1756366200000|2025-08-28 07:30:00|15271.9|15266.9|15270.6|15265.6|15273.7|15268.7|15266.3|15261.3|0
1756366500000|2025-08-28 07:35:00|15270.5|15265.5|15261.1|15256.1|15270.5|15265.5|15260.9|15255.9|0
1756366800000|2025-08-28 07:40:00|15261|15256|15260.2|15255.2|15264.5|15259.5|15258.3|15253.3|0
1756367100000|2025-08-28 07:45:00|15260.1|15255.1|15261.3|15256.3|15263.6|15258.6|15257.3|15252.3|0
1756367400000|2025-08-28 07:50:00|15261.5|15256.5|15270.9|15265.9|15272.5|15267.5|15260.9|15255.9|0
1756367700000|2025-08-28 07:55:00|15270.5|15265.5|15273.9|15268.9|15274.4|15269.4|15266.3|15261.3|0
1756368000000|2025-08-28 08:00:00|15274.9|15269.9|15267.6|15264.6|15277.5|15272.5|15250.4|15247.4|0
1756368300000|2025-08-28 08:05:00|15267.7|15264.7|15274.4|15271.4|15284.5|15281.5|15266.1|15263.1|0
1756368600000|2025-08-28 08:10:00|15272.9|15269.9|15268.6|15265.6|15274.6|15271.6|15254.3|15251.3|0
1756368900000|2025-08-28 08:15:00|15268.8|15265.8|15275.6|15272.6|15276.4|15273.4|15264.4|15261.4|0
1756369200000|2025-08-28 08:20:00|15275.5|15272.5|15281.4|15278.4|15283.6|15280.6|15274.1|15271.1|0
1756369500000|2025-08-28 08:25:00|15281|15278|15275.3|15272.3|15288.3|15285.3|15275.1|15272.1|0
1756369800000|2025-08-28 08:30:00|15275.5|15272.5|15283|15280|15283.8|15280.8|15271.5|15268.5|0
1756370100000|2025-08-28 08:35:00|15282.8|15279.8|15275.8|15272.8|15284.4|15281.4|15268.5|15265.5|0
1756370400000|2025-08-28 08:40:00|15275.6|15272.6|15274.5|15271.5|15278.8|15275.8|15273.7|15270.7|0
1756370700000|2025-08-28 08:45:00|15274.2|15271.2|15276.7|15273.7|15277.6|15274.6|15274.2|15271.2|0
1756371000000|2025-08-28 08:50:00|15276.5|15273.5|15269.9|15266.9|15276.8|15273.8|15269.5|15266.5|0
1756371300000|2025-08-28 08:55:00|15270.5|15267.5|15264.4|15261.4|15271|15268|15256.1|15253.1|0
1756371600000|2025-08-28 09:00:00|15264.7|15261.7|15264|15261|15272.1|15269.1|15255.9|15252.9|0
1756371900000|2025-08-28 09:05:00|15262.4|15259.4|15271.4|15268.4|15274.4|15271.4|15260.7|15257.7|0
1756372200000|2025-08-28 09:10:00|15271.5|15268.5|15271|15268|15275|15272|15270.3|15267.3|0
1756372500000|2025-08-28 09:15:00|15271.2|15268.2|15272.5|15269.5|15273.2|15270.2|15270.5|15267.5|0
1756372800000|2025-08-28 09:20:00|15272.4|15269.4|15272.1|15269.1|15272.4|15269.4|15269.3|15266.3|0
1756373100000|2025-08-28 09:25:00|15271.9|15268.9|15268.1|15265.1|15272.7|15269.7|15266.7|15263.7|0
1756373400000|2025-08-28 09:30:00|15268|15265|15261.7|15258.7|15268.2|15265.2|15261.2|15258.2|0
1756373700000|2025-08-28 09:35:00|15261.6|15258.6|15263.9|15260.9|15265.4|15262.4|15260.7|15257.7|0
1756374000000|2025-08-28 09:40:00|15263.6|15260.6|15252.2|15249.2|15264|15261|15251.2|15248.2|0
1756374300000|2025-08-28 09:45:00|15252.3|15249.3|15261.2|15258.2|15262.5|15259.5|15252.3|15249.3|0
1756374600000|2025-08-28 09:50:00|15261.3|15258.3|15260.1|15257.1|15262|15259|15251.7|15248.7|0
1756374900000|2025-08-28 09:55:00|15259.1|15256.1|15260.4|15257.4|15263.9|15260.9|15253.2|15250.2|0
1756375200000|2025-08-28 10:00:00|15260|15257|15258.3|15255.3|15260.3|15257.3|15253.4|15250.4|0
1756375500000|2025-08-28 10:05:00|15258.2|15255.2|15265.2|15262.2|15265.9|15262.9|15256.5|15253.5|0
1756375800000|2025-08-28 10:10:00|15265.3|15262.3|15260.3|15257.3|15265.6|15262.6|15255.4|15252.4|0
1756376100000|2025-08-28 10:15:00|15260.2|15257.2|15262.4|15259.4|15263.4|15260.4|15260|15257|0
1756376400000|2025-08-28 10:20:00|15262.2|15259.2|15261.7|15258.7|15264.1|15261.1|15259|15256|0
1756376700000|2025-08-28 10:25:00|15261.8|15258.8|15265.1|15262.1|15266.8|15263.8|15261.8|15258.8|0
1756377000000|2025-08-28 10:30:00|15265|15262|15268.3|15265.3|15268.4|15265.4|15263.1|15260.1|0
1756377300000|2025-08-28 10:35:00|15268.5|15265.5|15268.3|15265.3|15272.4|15269.4|15268.2|15265.2|0
1756377600000|2025-08-28 10:40:00|15268.1|15265.1|15261|15258|15268.1|15265.1|15258.5|15255.5|0
1756377900000|2025-08-28 10:45:00|15260.8|15257.8|15261|15258|15263.2|15260.2|15259.5|15256.5|0
1756378200000|2025-08-28 10:50:00|15261.1|15258.1|15258.1|15255.1|15261.5|15258.5|15256.4|15253.4|0
1756378500000|2025-08-28 10:55:00|15258.7|15255.7|15257.7|15254.7|15258.7|15255.7|15255.5|15252.5|0
1756378800000|2025-08-28 11:00:00|15258.5|15255.5|15259.9|15256.9|15265.6|15262.6|15258.5|15255.5|0
1756379100000|2025-08-28 11:05:00|15260|15257|15250.6|15247.6|15261|15258|15250.6|15247.6|0
1756379400000|2025-08-28 11:10:00|15250.2|15247.2|15244.1|15241.1|15261.9|15258.9|15243.1|15240.1|0
1756379700000|2025-08-28 11:15:00|15244.3|15241.3|15242.2|15239.2|15246.1|15243.1|15242|15239|0
1756380000000|2025-08-28 11:20:00|15243.2|15240.2|15246.9|15243.9|15247.8|15244.8|15243.2|15240.2|0
1756380300000|2025-08-28 11:25:00|15246.8|15243.8|15259.2|15256.2|15259.8|15256.8|15244|15241|0
1756380600000|2025-08-28 11:30:00|15259.3|15256.3|15261.5|15258.5|15263.5|15260.5|15257.8|15254.8|0
1756380900000|2025-08-28 11:35:00|15261.6|15258.6|15261.5|15258.5|15263|15260|15260.3|15257.3|0
1756381200000|2025-08-28 11:40:00|15261|15258|15265|15262|15265.3|15262.3|15253|15250|0
1756381500000|2025-08-28 11:45:00|15264.8|15261.8|15267.4|15264.4|15267.6|15264.6|15260.5|15257.5|0
1756381800000|2025-08-28 11:50:00|15267.6|15264.6|15282.1|15279.1|15282.5|15279.5|15267.6|15264.6|0
1756382100000|2025-08-28 11:55:00|15281.9|15278.9|15289.3|15286.3|15289.5|15286.5|15281.9|15278.9|0
1756382400000|2025-08-28 12:00:00|15289.1|15286.1|15294.4|15291.4|15294.7|15291.7|15287.1|15284.1|0
1756382700000|2025-08-28 12:05:00|15294.3|15291.3|15295.9|15292.9|15299|15296|15294.3|15291.3|0
1756383000000|2025-08-28 12:10:00|15296|15293|15280|15277|15296.1|15293.1|15280|15277|0
1756383300000|2025-08-28 12:15:00|15279.1|15276.1|15269.5|15266.5|15279.4|15276.4|15269.2|15266.2|0
1756383600000|2025-08-28 12:20:00|15269.3|15266.3|15266.9|15263.9|15270.4|15267.4|15265.5|15262.5|0
1756383900000|2025-08-28 12:25:00|15267.3|15264.3|15276.1|15273.1|15276.1|15273.1|15266.2|15263.2|0
1756384200000|2025-08-28 12:30:00|15278.2|15275.2|15301.2|15298.2|15303.3|15300.3|15276.5|15273.5|0
1756384500000|2025-08-28 12:35:00|15300.9|15297.9|15301.2|15298.2|15302.5|15299.5|15292.5|15289.5|0
1756384800000|2025-08-28 12:40:00|15301.3|15298.3|15305.3|15302.3|15312.3|15309.3|15301.3|15298.3|0
1756385100000|2025-08-28 12:45:00|15305|15302|15300.4|15297.4|15306.1|15303.1|15296.9|15293.9|0
1756385400000|2025-08-28 12:50:00|15300.1|15297.1|15299.5|15296.5|15306.7|15303.7|15295.9|15292.9|0
1756385700000|2025-08-28 12:55:00|15299|15296|15294.2|15291.2|15304.6|15301.6|15289.2|15286.2|0
1756386000000|2025-08-28 13:00:00|15294.3|15291.3|15294.4|15291.4|15295.7|15292.7|15290|15287|0
1756386300000|2025-08-28 13:05:00|15294.1|15291.1|15290.6|15287.6|15295.2|15292.2|15290.6|15287.6|0
1756386600000|2025-08-28 13:10:00|15290.5|15287.5|15294.6|15291.6|15294.9|15291.9|15289.3|15286.3|0
1756386900000|2025-08-28 13:15:00|15294.8|15291.8|15307.3|15304.3|15308.3|15305.3|15293.4|15290.4|0
1756387200000|2025-08-28 13:20:00|15306.8|15303.8|15307.5|15304.5|15314|15311|15304.4|15301.4|0
1756387500000|2025-08-28 13:25:00|15301.3|15298.3|15287.4|15284.4|15311.9|15308.9|15284.3|15281.3|0
1756387800000|2025-08-28 13:30:00|15291.6|15288.6|15424.3|15422.5|15433.4|15431.6|15286.2|15283.2|0
1756388100000|2025-08-28 13:35:00|15424.8|15423|15434.4|15432.6|15443.5|15441.7|15394.4|15392.6|0
1756388400000|2025-08-28 13:40:00|15433.1|15431.3|15408.3|15406.5|15445.5|15443.7|15400.7|15398.9|0
1756388700000|2025-08-28 13:45:00|15407.9|15406.1|15364.8|15363|15415.6|15413.8|15364.7|15362.9|0
1756389000000|2025-08-28 13:50:00|15365.1|15363.3|15325.5|15323.7|15366.8|15365|15304.4|15302.6|0
1756389300000|2025-08-28 13:55:00|15325.6|15323.8|15334.8|15333|15338.3|15336.5|15297.2|15295.4|0
1756389600000|2025-08-28 14:00:00|15336.3|15334.5|15351.6|15349.8|15369.5|15367.7|15333.6|15331.8|0
1756389900000|2025-08-28 14:05:00|15349.6|15347.8|15401.9|15400.1|15413|15411.2|15349.5|15347.7|0
1756390200000|2025-08-28 14:10:00|15399.6|15397.8|15414.4|15412.6|15417.6|15415.8|15398.7|15396.9|0
1756390500000|2025-08-28 14:15:00|15413.6|15411.8|15398.9|15397.1|15423|15421.2|15397.7|15395.9|0
1756390800000|2025-08-28 14:20:00|15399.2|15397.4|15423.9|15422.1|15429.7|15427.9|15398.8|15397|0
1756391100000|2025-08-28 14:25:00|15422.1|15420.3|15398.4|15396.6|15422.6|15420.8|15395.2|15393.4|0
1756391400000|2025-08-28 14:30:00|15397|15395.2|15427.1|15425.3|15438.5|15436.7|15396.3|15394.5|0
1756391700000|2025-08-28 14:35:00|15426.3|15424.5|15439|15437.2|15439|15437.2|15419.7|15417.9|0
1756392000000|2025-08-28 14:40:00|15438.9|15437.1|15455.6|15453.8|15457.1|15455.3|15432.3|15430.5|0
1756392300000|2025-08-28 14:45:00|15456.6|15454.8|15456.9|15455.1|15473.2|15471.4|15446.2|15444.4|0
1756392600000|2025-08-28 14:50:00|15457.5|15455.7|15464.7|15462.9|15465|15463.2|15444.3|15442.5|0
1756392900000|2025-08-28 14:55:00|15465.2|15463.4|15464|15462.2|15472.7|15470.9|15462.4|15460.6|0
1756393200000|2025-08-28 15:00:00|15463.9|15462.1|15478.1|15476.3|15479.9|15478.1|15462.2|15460.4|0
1756393500000|2025-08-28 15:05:00|15478.4|15476.6|15493.4|15491.6|15494.9|15493.1|15472.1|15470.3|0
1756393800000|2025-08-28 15:10:00|15493.2|15491.4|15498.7|15496.9|15505.4|15503.6|15490.8|15489|0
1756394100000|2025-08-28 15:15:00|15498.9|15497.1|15504.7|15502.9|15520.5|15518.7|15498.9|15497.1|0
1756394400000|2025-08-28 15:20:00|15504.9|15503.1|15486.1|15484.3|15506.6|15504.8|15479.5|15477.7|0
1756394700000|2025-08-28 15:25:00|15485.6|15483.8|15456.2|15454.4|15485.6|15483.8|15455.4|15453.6|0
1756395000000|2025-08-28 15:30:00|15455.8|15454|15493.4|15491.6|15498.7|15496.9|15455.8|15454|0
1756395300000|2025-08-28 15:35:00|15493.2|15491.4|15481.2|15479.4|15495.9|15494.1|15480.8|15479|0
1756395600000|2025-08-28 15:40:00|15480.7|15478.9|15472.9|15471.1|15487.4|15485.6|15471.4|15469.6|0
1756395900000|2025-08-28 15:45:00|15472.3|15470.5|15472.5|15470.7|15475.3|15473.5|15460.8|15459|0
1756396200000|2025-08-28 15:50:00|15472.7|15470.9|15469.7|15467.9|15479.8|15478|15464.4|15462.6|0
1756396500000|2025-08-28 15:55:00|15469.9|15468.1|15464.2|15462.4|15474|15472.2|15462.9|15461.1|0
1756396800000|2025-08-28 16:00:00|15463.9|15462.1|15470.4|15468.6|15471.2|15469.4|15461|15459.2|0
1756397100000|2025-08-28 16:05:00|15470.5|15468.7|15467.8|15466|15477.8|15476|15466|15464.2|0
1756397400000|2025-08-28 16:10:00|15468.7|15466.9|15494.3|15492.5|15494.3|15492.5|15466.6|15464.8|0
1756397700000|2025-08-28 16:15:00|15494.4|15492.6|15502.7|15500.9|15504.7|15502.9|15494|15492.2|0
1756398000000|2025-08-28 16:20:00|15502.9|15501.1|15510.1|15508.3|15510.4|15508.6|15501.5|15499.7|0
1756398300000|2025-08-28 16:25:00|15509.9|15508.1|15526.2|15524.4|15531.4|15529.6|15509.4|15507.6|0
1756398600000|2025-08-28 16:30:00|15525.8|15524|15510.1|15508.3|15528.5|15526.7|15509|15507.2|0
1756398900000|2025-08-28 16:35:00|15510.2|15508.4|15522.2|15520.4|15523.3|15521.5|15509.9|15508.1|0
1756399200000|2025-08-28 16:40:00|15523.1|15521.3|15521.5|15519.7|15523.3|15521.5|15516.8|15515|0
1756399500000|2025-08-28 16:45:00|15521.7|15519.9|15530.6|15528.8|15531.3|15529.5|15521.6|15519.8|0
1756399800000|2025-08-28 16:50:00|15529.6|15527.8|15535.5|15533.7|15536.5|15534.7|15528.8|15527|0
1756400100000|2025-08-28 16:55:00|15535.9|15534.1|15522.1|15520.3|15536.1|15534.3|15519.5|15517.7|0
1756400400000|2025-08-28 17:00:00|15522.3|15520.5|15527.8|15526|15529.4|15527.6|15515.1|15513.3|0
1756400700000|2025-08-28 17:05:00|15527.9|15526.1|15528.7|15526.9|15529.1|15527.3|15521.7|15519.9|0
1756401000000|2025-08-28 17:10:00|15528.5|15526.7|15527|15525.2|15529.3|15527.5|15523.1|15521.3|0
1756401300000|2025-08-28 17:15:00|15527.1|15525.3|15531.4|15529.6|15534|15532.2|15527.1|15525.3|0
1756401600000|2025-08-28 17:20:00|15531.8|15530|15546.7|15544.9|15547.7|15545.9|15529.7|15527.9|0
1756401900000|2025-08-28 17:25:00|15546.8|15545|15563.3|15561.5|15563.4|15561.6|15544.4|15542.6|0
1756402200000|2025-08-28 17:30:00|15563.7|15561.9|15563.7|15561.9|15569.8|15568|15561.4|15559.6|0
1756402500000|2025-08-28 17:35:00|15563.9|15562.1|15564.7|15562.9|15572.6|15570.8|15563.9|15562.1|0
1756402800000|2025-08-28 17:40:00|15565.1|15563.3|15568|15566.2|15572.5|15570.7|15564.4|15562.6|0
1756403100000|2025-08-28 17:45:00|15567.9|15566.1|15563.8|15562|15571.8|15570|15562.4|15560.6|0
1756403400000|2025-08-28 17:50:00|15564.1|15562.3|15576.7|15574.9|15578.4|15576.6|15564.1|15562.3|0
1756403700000|2025-08-28 17:55:00|15575.9|15574.1|15564.8|15563|15578.6|15576.8|15563.2|15561.4|0
1756404000000|2025-08-28 18:00:00|15564.2|15562.4|15573.6|15571.8|15574|15572.2|15563.7|15561.9|0
1756404300000|2025-08-28 18:05:00|15573.3|15571.5|15582.1|15580.3|15582.7|15580.9|15573.1|15571.3|0
1756404600000|2025-08-28 18:10:00|15582.7|15580.9|15576.4|15574.6|15583.1|15581.3|15574.7|15572.9|0
1756404900000|2025-08-28 18:15:00|15576.5|15574.7|15576.3|15574.5|15579.3|15577.5|15572.7|15570.9|0
1756405200000|2025-08-28 18:20:00|15576.2|15574.4|15574.2|15572.4|15578.9|15577.1|15571.2|15569.4|0
1756405500000|2025-08-28 18:25:00|15574.4|15572.6|15578.3|15576.5|15580.7|15578.9|15572.7|15570.9|0
1756405800000|2025-08-28 18:30:00|15578.5|15576.7|15581|15579.2|15584.5|15582.7|15577.9|15576.1|0
1756406100000|2025-08-28 18:35:00|15580.8|15579|15579.6|15577.8|15580.9|15579.1|15571.3|15569.5|0
1756406400000|2025-08-28 18:40:00|15579.4|15577.6|15578.4|15576.6|15584.5|15582.7|15576.5|15574.7|0
1756406700000|2025-08-28 18:45:00|15578.2|15576.4|15580.2|15578.4|15580.8|15579|15576.5|15574.7|0
1756407000000|2025-08-28 18:50:00|15580.1|15578.3|15584.1|15582.3|15584.5|15582.7|15576|15574.2|0
1756407300000|2025-08-28 18:55:00|15584.7|15582.9|15585.7|15583.9|15591.4|15589.6|15583.8|15582|0
1756407600000|2025-08-28 19:00:00|15585.9|15584.1|15578.3|15576.5|15588.7|15586.9|15578.1|15576.3|0
1756407900000|2025-08-28 19:05:00|15578.1|15576.3|15577.3|15575.5|15584|15582.2|15575.4|15573.6|0
1756408200000|2025-08-28 19:10:00|15577.2|15575.4|15572.5|15570.7|15580.4|15578.6|15572.5|15570.7|0
1756408500000|2025-08-28 19:15:00|15572.3|15570.5|15568.2|15566.4|15573.3|15571.5|15565|15563.2|0
1756408800000|2025-08-28 19:20:00|15568.4|15566.6|15559|15557.2|15569|15567.2|15558.9|15557.1|0
1756409100000|2025-08-28 19:25:00|15558.9|15557.1|15558.6|15556.8|15561.7|15559.9|15555.9|15554.1|0
1756409400000|2025-08-28 19:30:00|15558|15556.2|15560.5|15558.7|15561|15559.2|15553.3|15551.5|0
1756409700000|2025-08-28 19:35:00|15560.6|15558.8|15568.3|15566.5|15568.5|15566.7|15560.6|15558.8|0
1756410000000|2025-08-28 19:40:00|15568.2|15566.4|15578.8|15577|15579.4|15577.6|15568.2|15566.4|0
1756410300000|2025-08-28 19:45:00|15579|15577.2|15587|15585.2|15590.9|15589.1|15577|15575.2|0
1756410600000|2025-08-28 19:50:00|15592|15590.2|15591|15589.2|15593.6|15591.8|15574.7|15572.9|0
1756410900000|2025-08-28 19:55:00|15563.4|15561.6|15562.4|15560.6|15572.6|15570.8|15558.2|15556.4|0
1756411200000|2025-08-28 20:00:00|15559.9|15556.9|15542.2|15539.2|15562.5|15559.5|15535.3|15532.3|0
1756411500000|2025-08-28 20:05:00|15542.5|15539.5|15542.7|15539.7|15549.9|15546.9|15541.3|15538.3|0
1756411800000|2025-08-28 20:10:00|15543|15540|15538.6|15535.6|15544.3|15541.3|15538.4|15535.4|0
1756412100000|2025-08-28 20:15:00|15538.8|15535.8|15539.1|15536.1|15540.6|15537.6|15536.4|15533.4|0
1756412400000|2025-08-28 20:20:00|15538.9|15535.9|15538.6|15535.6|15539.3|15536.3|15535.4|15532.4|0
1756412700000|2025-08-28 20:25:00|15538.5|15535.5|15545.3|15542.3|15545.6|15542.6|15537.7|15534.7|0
1756413000000|2025-08-28 20:30:00|15545.5|15542.5|15547.9|15544.9|15548.1|15545.1|15545.5|15542.5|0
1756413300000|2025-08-28 20:35:00|15548|15545|15548.8|15545.8|15550|15547|15547.1|15544.1|0
1756413600000|2025-08-28 20:40:00|15549.2|15546.2|15550.2|15547.2|15550.9|15547.9|15548.6|15545.6|0
1756413900000|2025-08-28 20:45:00|15550.1|15547.1|15549.7|15546.7|15550.4|15547.4|15548.6|15545.6|0
1756414200000|2025-08-28 20:50:00|15549.5|15546.5|15549.8|15546.8|15551.2|15548.2|15549.4|15546.4|0
1756414500000|2025-08-28 20:55:00|15550.9|15547.9|15548.4|15545.4|15550.9|15547.9|15548.4|15545.4|0
1756414800000|2025-08-28 21:00:00|15548.5|15545.5|15549.2|15546.2|15550.2|15547.2|15548.3|15545.3|0
1756415100000|2025-08-28 21:05:00|15549.3|15546.3|15548|15545|15549.6|15546.6|15547.3|15544.3|0
1756415400000|2025-08-28 21:10:00|15547.9|15544.9|15547.6|15544.6|15548|15545|15547.1|15544.1|0
1756415700000|2025-08-28 21:15:00|15547.7|15544.7|15547.5|15544.5|15548.6|15545.6|15547.5|15544.5|0
1756416000000|2025-08-28 21:20:00|15547.4|15544.4|15547.3|15544.3|15549.2|15546.2|15547.2|15544.2|0
1756416300000|2025-08-28 21:25:00|15547.2|15544.2|15547.9|15544.9|15548.1|15545.1|15547|15544|0
1756416600000|2025-08-28 21:30:00|15547.8|15544.8|15546.7|15543.7|15547.9|15544.9|15546.6|15543.6|0
1756416900000|2025-08-28 21:35:00|15546.6|15543.6|15551|15548|15551|15548|15546.6|15543.6|0
1756417200000|2025-08-28 21:40:00|15550.5|15547.5|15550.3|15547.3|15553.7|15550.7|15550.2|15547.2|0
1756417500000|2025-08-28 21:45:00|15550.2|15547.2|15551.4|15548.4|15551.9|15548.9|15550|15547|0
1756417800000|2025-08-28 21:50:00|15551.5|15548.5|15552.3|15549.3|15553.4|15550.4|15551.1|15548.1|0
1756418100000|2025-08-28 21:55:00|15552.1|15549.1|15550.3|15547.3|15552.3|15549.3|15549.8|15546.8|0
1756418400000|2025-08-28 22:00:00|15550.6|15547.6|15551.9|15548.9|15551.9|15548.9|15550.1|15547.1|0
1756418700000|2025-08-28 22:05:00|15551.8|15548.8|15552.5|15549.5|15554.2|15551.2|15551.7|15548.7|0
1756419000000|2025-08-28 22:10:00|15552.6|15549.6|15554.5|15551.5|15554.5|15551.5|15551.8|15548.8|0
1756419300000|2025-08-28 22:15:00|15554.3|15551.3|15553.4|15550.4|15556.4|15553.4|15551.1|15548.1|0
1756419600000|2025-08-28 22:20:00|15553.3|15550.3|15553.8|15550.8|15554.6|15551.6|15552.4|15549.4|0
1756419900000|2025-08-28 22:25:00|15554|15551|15556.4|15553.4|15557.8|15554.8|15554|15551|0
1756420200000|2025-08-28 22:30:00|15556.6|15553.6|15554.4|15551.4|15557.9|15554.9|15553.6|15550.6|0
1756420500000|2025-08-28 22:35:00|15554.5|15551.5|15552.7|15549.7|15556.3|15553.3|15551.9|15548.9|0
1756420800000|2025-08-28 22:40:00|15552.6|15549.6|15549.3|15546.3|15552.9|15549.9|15549.3|15546.3|0
1756421100000|2025-08-28 22:45:00|15548.9|15545.9|15549.6|15546.6|15550.6|15547.6|15548.9|15545.9|0
1756421400000|2025-08-28 22:50:00|15550|15547|15551.1|15548.1|15551.5|15548.5|15550|15547|0
1756421700000|2025-08-28 22:55:00|15551.2|15548.2|15550.2|15547.2|15551.2|15548.2|15548.2|15545.2|0
1756422000000|2025-08-28 23:00:00|15550.3|15547.3|15550.3|15547.3|15551.4|15548.4|15549.4|15546.4|0
1756422300000|2025-08-28 23:05:00|15550|15547|15550.8|15547.8|15551.1|15548.1|15549.9|15546.9|0
1756422600000|2025-08-28 23:10:00|15550.9|15547.9|15550.4|15547.4|15551|15548|15550|15547|0
1756422900000|2025-08-28 23:15:00|15550.7|15547.7|15549.7|15546.7|15550.9|15547.9|15549.3|15546.3|0
1756423200000|2025-08-28 23:20:00|15549.4|15546.4|15548.4|15545.4|15550.9|15547.9|15548.4|15545.4|0
1756423500000|2025-08-28 23:25:00|15548.3|15545.3|15547.7|15544.7|15549.2|15546.2|15547.6|15544.6|0
1756423800000|2025-08-28 23:30:00|15547.8|15544.8|15547.3|15544.3|15548.6|15545.6|15546.8|15543.8|0
1756424100000|2025-08-28 23:35:00|15547.2|15544.2|15549.2|15546.2|15549.2|15546.2|15545.2|15542.2|0
1756424400000|2025-08-28 23:40:00|15549.3|15546.3|15550.1|15547.1|15550.1|15547.1|15549.1|15546.1|0
1756424700000|2025-08-28 23:45:00|15550.2|15547.2|15551|15548|15551.4|15548.4|15550.2|15547.2|0
1756425000000|2025-08-28 23:50:00|15551.1|15548.1|15549.1|15546.1|15551.1|15548.1|15548.3|15545.3|0
1756425300000|2025-08-28 23:55:00|15549|15546|15555.3|15550.3|15555.4|15552.1|15549|15546|0
1756425600000|2025-08-29 00:00:00|15555|15550|15552.5|15547.5|15555.8|15550.8|15548.6|15543.6|0
1756425900000|2025-08-29 00:05:00|15552.6|15547.6|15548.9|15543.9|15555.1|15550.1|15548.8|15543.8|0
1756426200000|2025-08-29 00:10:00|15548.8|15543.8|15552|15547|15554.3|15549.3|15548.8|15543.8|0
1756426500000|2025-08-29 00:15:00|15552.1|15547.1|15557.6|15552.6|15559.3|15554.3|15551|15546|0
1756426800000|2025-08-29 00:20:00|15557.5|15552.5|15554.6|15549.6|15559.5|15554.5|15554|15549|0
1756427100000|2025-08-29 00:25:00|15554.5|15549.5|15558.4|15553.4|15558.8|15553.8|15554.3|15549.3|0
1756427400000|2025-08-29 00:30:00|15558.5|15553.5|15558.6|15553.6|15559.4|15554.4|15555.1|15550.1|0
1756427700000|2025-08-29 00:35:00|15558.8|15553.8|15558.1|15553.1|15560.4|15555.4|15555.8|15550.8|0
1756428000000|2025-08-29 00:40:00|15557.9|15552.9|15557.6|15552.6|15560.3|15555.3|15557.4|15552.4|0
1756428300000|2025-08-29 00:45:00|15557.7|15552.7|15558.3|15553.3|15558.4|15553.4|15555.8|15550.8|0
1756428600000|2025-08-29 00:50:00|15558.2|15553.2|15557|15552|15558.9|15553.9|15555.6|15550.6|0
1756428900000|2025-08-29 00:55:00|15556.8|15551.8|15553.5|15548.5|15557|15552|15552.9|15547.9|0
1756429200000|2025-08-29 01:00:00|15553.4|15548.4|15553.5|15548.5|15557.4|15552.4|15552.7|15547.7|0
1756429500000|2025-08-29 01:05:00|15553.3|15548.3|15545.8|15540.8|15554.1|15549.1|15543.5|15538.5|0
1756429800000|2025-08-29 01:10:00|15545.9|15540.9|15550.7|15545.7|15551.1|15546.1|15545|15540|0
1756430100000|2025-08-29 01:15:00|15550.9|15545.9|15546.7|15541.7|15551.3|15546.3|15546.3|15541.3|0
1756430400000|2025-08-29 01:20:00|15546.6|15541.6|15545.6|15540.6|15546.6|15541.6|15543.9|15538.9|0
1756430700000|2025-08-29 01:25:00|15545.3|15540.3|15549.4|15544.4|15549.8|15544.8|15544.6|15539.6|0
1756431000000|2025-08-29 01:30:00|15549.3|15544.3|15545.2|15540.2|15549.3|15544.3|15544|15539|0
1756431300000|2025-08-29 01:35:00|15545.3|15540.3|15543.8|15538.8|15545.7|15540.7|15542.8|15537.8|0
1756431600000|2025-08-29 01:40:00|15543.6|15538.6|15545.7|15540.7|15546.7|15541.7|15543.6|15538.6|0
1756431900000|2025-08-29 01:45:00|15545.6|15540.6|15544.2|15539.2|15547.2|15542.2|15542.8|15537.8|0
1756432200000|2025-08-29 01:50:00|15544.3|15539.3|15543.3|15538.3|15544.8|15539.8|15541.8|15536.8|0
1756432500000|2025-08-29 01:55:00|15543.4|15538.4|15543.8|15538.8|15545.6|15540.6|15541.7|15536.7|0
1756432800000|2025-08-29 02:00:00|15543.6|15538.6|15542.8|15537.8|15544.2|15539.2|15540.8|15535.8|0
1756433100000|2025-08-29 02:05:00|15543.3|15538.3|15541.4|15536.4|15543.4|15538.4|15541|15536|0
1756433400000|2025-08-29 02:10:00|15541.3|15536.3|15541.1|15536.1|15542.4|15537.4|15539.6|15534.6|0
1756433700000|2025-08-29 02:15:00|15540.9|15535.9|15541.8|15536.8|15542.2|15537.2|15539.4|15534.4|0
1756434000000|2025-08-29 02:20:00|15541.7|15536.7|15539.5|15534.5|15542.4|15537.4|15539.2|15534.2|0
1756434300000|2025-08-29 02:25:00|15539.2|15534.2|15536.5|15531.5|15539.7|15534.7|15535.3|15530.3|0
1756434600000|2025-08-29 02:30:00|15536.7|15531.7|15536.1|15531.1|15537.4|15532.4|15535.3|15530.3|0
1756434900000|2025-08-29 02:35:00|15536.2|15531.2|15536|15531|15536.8|15531.8|15534.7|15529.7|0
1756435200000|2025-08-29 02:40:00|15535.7|15530.7|15535.3|15530.3|15536.2|15531.2|15534.6|15529.6|0
1756435500000|2025-08-29 02:45:00|15535.2|15530.2|15535.3|15530.3|15535.9|15530.9|15533.9|15528.9|0
1756435800000|2025-08-29 02:50:00|15535.2|15530.2|15537.7|15532.7|15537.7|15532.7|15535.1|15530.1|0
1756436100000|2025-08-29 02:55:00|15537.9|15532.9|15539.6|15534.6|15540.7|15535.7|15537.7|15532.7|0
1756436400000|2025-08-29 03:00:00|15539.8|15534.8|15544.3|15539.3|15545.6|15540.6|15539.5|15534.5|0
1756436700000|2025-08-29 03:05:00|15544.5|15539.5|15546.8|15541.8|15549.2|15544.2|15544.5|15539.5|0
1756437000000|2025-08-29 03:10:00|15546.7|15541.7|15547.8|15542.8|15549.3|15544.3|15546.7|15541.7|0
1756437300000|2025-08-29 03:15:00|15547.9|15542.9|15546.3|15541.3|15548.4|15543.4|15545|15540|0
1756437600000|2025-08-29 03:20:00|15546.1|15541.1|15544.9|15539.9|15546.8|15541.8|15544.7|15539.7|0
1756437900000|2025-08-29 03:25:00|15544.8|15539.8|15542.3|15537.3|15544.9|15539.9|15542.1|15537.1|0
1756438200000|2025-08-29 03:30:00|15542.7|15537.7|15543.7|15538.7|15543.9|15538.9|15541.6|15536.6|0
1756438500000|2025-08-29 03:35:00|15543.5|15538.5|15546.2|15541.2|15546.6|15541.6|15543|15538|0
1756438800000|2025-08-29 03:40:00|15546.3|15541.3|15545.5|15540.5|15549.7|15544.7|15545.5|15540.5|0
1756439100000|2025-08-29 03:45:00|15545.2|15540.2|15542.1|15537.1|15545.9|15540.9|15541.7|15536.7|0
1756439400000|2025-08-29 03:50:00|15542.3|15537.3|15542.1|15537.1|15543.5|15538.5|15541.6|15536.6|0
1756439700000|2025-08-29 03:55:00|15542|15537|15540.6|15535.6|15542|15537|15538.2|15533.2|0
1756440000000|2025-08-29 04:00:00|15540.7|15535.7|15540.6|15535.6|15542.7|15537.7|15540.3|15535.3|0
1756440300000|2025-08-29 04:05:00|15540.5|15535.5|15536.9|15531.9|15540.9|15535.9|15536.7|15531.7|0
1756440600000|2025-08-29 04:10:00|15537|15532|15538.4|15533.4|15539.2|15534.2|15536.9|15531.9|0
1756440900000|2025-08-29 04:15:00|15538.2|15533.2|15538.7|15533.7|15539.6|15534.6|15538|15533|0
1756441200000|2025-08-29 04:20:00|15538.8|15533.8|15537.3|15532.3|15538.8|15533.8|15536.9|15531.9|0
1756441500000|2025-08-29 04:25:00|15537.4|15532.4|15536.5|15531.5|15539.1|15534.1|15536.4|15531.4|0
1756441800000|2025-08-29 04:30:00|15536.6|15531.6|15535.3|15530.3|15536.7|15531.7|15534.9|15529.9|0
1756442100000|2025-08-29 04:35:00|15535.4|15530.4|15537.1|15532.1|15537.9|15532.9|15535.3|15530.3|0
1756442400000|2025-08-29 04:40:00|15537.3|15532.3|15537.8|15532.8|15538.3|15533.3|15537|15532|0
1756442700000|2025-08-29 04:45:00|15537.9|15532.9|15539.6|15534.6|15539.6|15534.6|15536.8|15531.8|0
1756443000000|2025-08-29 04:50:00|15539.7|15534.7|15535.7|15530.7|15540.3|15535.3|15535.4|15530.4|0
1756443300000|2025-08-29 04:55:00|15535.6|15530.6|15535.9|15530.9|15535.9|15530.9|15534.5|15529.5|0
1756443600000|2025-08-29 05:00:00|15536.1|15531.1|15539.5|15534.5|15541.4|15536.4|15535.8|15530.8|0
1756443900000|2025-08-29 05:05:00|15539.6|15534.6|15539.5|15534.5|15540|15535|15538.6|15533.6|0
1756444200000|2025-08-29 05:10:00|15539.8|15534.8|15540.3|15535.3|15540.7|15535.7|15539.5|15534.5|0
1756444500000|2025-08-29 05:15:00|15540.4|15535.4|15536.3|15531.3|15540.5|15535.5|15536.2|15531.2|0
1756444800000|2025-08-29 05:20:00|15536.2|15531.2|15533.7|15528.7|15536.3|15531.3|15532.4|15527.4|0
1756445100000|2025-08-29 05:25:00|15533.6|15528.6|15533.6|15528.6|15535.1|15530.1|15531.7|15526.7|0
1756445400000|2025-08-29 05:30:00|15533.4|15528.4|15534.3|15529.3|15535|15530|15532.1|15527.1|0
1756445700000|2025-08-29 05:35:00|15534.1|15529.1|15532.6|15527.6|15534.2|15529.2|15532.2|15527.2|0
1756446000000|2025-08-29 05:40:00|15532.9|15527.9|15534.4|15529.4|15534.4|15529.4|15531.6|15526.6|0
1756446300000|2025-08-29 05:45:00|15534.6|15529.6|15535.3|15530.3|15537.3|15532.3|15534.4|15529.4|0
1756446600000|2025-08-29 05:50:00|15535.5|15530.5|15533.3|15528.3|15538|15533|15531.6|15526.6|0
1756446900000|2025-08-29 05:55:00|15533.4|15528.4|15538.7|15533.7|15539.4|15534.4|15533.4|15528.4|0
1756447200000|2025-08-29 06:00:00|15538.5|15533.5|15536.6|15531.6|15540.4|15535.4|15536.2|15531.2|0
1756447500000|2025-08-29 06:05:00|15536.5|15531.5|15540.8|15535.8|15541.7|15536.7|15535.4|15530.4|0
1756447800000|2025-08-29 06:10:00|15541|15536|15538.1|15533.1|15542.1|15537.1|15537.4|15532.4|0
1756448100000|2025-08-29 06:15:00|15537.9|15532.9|15539.3|15534.3|15541.2|15536.2|15537.9|15532.9|0
1756448400000|2025-08-29 06:20:00|15539.6|15534.6|15542.7|15537.7|15543.4|15538.4|15538.9|15533.9|0
1756448700000|2025-08-29 06:25:00|15542.6|15537.6|15544.2|15539.2|15544.5|15539.5|15541.7|15536.7|0
1756449000000|2025-08-29 06:30:00|15543.6|15538.6|15539.2|15534.2|15544.2|15539.2|15538.2|15533.2|0
1756449300000|2025-08-29 06:35:00|15539.1|15534.1|15537|15532|15539.8|15534.8|15536.5|15531.5|0
1756449600000|2025-08-29 06:40:00|15536.9|15531.9|15541.7|15536.7|15542.8|15537.8|15533.2|15528.2|0
1756449900000|2025-08-29 06:45:00|15541.6|15536.6|15537.5|15532.5|15542.6|15537.6|15536.7|15531.7|0
1756450200000|2025-08-29 06:50:00|15537.3|15532.3|15537.5|15532.5|15538.5|15533.5|15532.8|15527.8|0
1756450500000|2025-08-29 06:55:00|15537.6|15532.6|15533.3|15528.3|15538.1|15533.1|15531.3|15526.3|0
1756450800000|2025-08-29 07:00:00|15533.8|15528.8|15540.3|15535.3|15541.7|15536.7|15530|15525|0
1756451100000|2025-08-29 07:05:00|15540.2|15535.2|15545.1|15540.1|15545.8|15540.8|15540.2|15535.2|0
1756451400000|2025-08-29 07:10:00|15545|15540|15540.4|15535.4|15547.2|15542.2|15540.1|15535.1|0
1756451700000|2025-08-29 07:15:00|15540.3|15535.3|15536.4|15531.4|15541.1|15536.1|15535.4|15530.4|0
1756452000000|2025-08-29 07:20:00|15536.1|15531.1|15536.5|15531.5|15541.7|15536.7|15535.3|15530.3|0
1756452300000|2025-08-29 07:25:00|15536.4|15531.4|15534.1|15529.1|15537.5|15532.5|15533.1|15528.1|0
1756452600000|2025-08-29 07:30:00|15534.2|15529.2|15531.5|15526.5|15534.2|15529.2|15529.6|15524.6|0
1756452900000|2025-08-29 07:35:00|15531.2|15526.2|15527.3|15522.3|15531.3|15526.3|15524.7|15519.7|0
1756453200000|2025-08-29 07:40:00|15527.5|15522.5|15526.1|15521.1|15528.9|15523.9|15523.8|15518.8|0
1756453500000|2025-08-29 07:45:00|15526.2|15521.2|15520.7|15515.7|15526.2|15521.2|15520.5|15515.5|0
1756453800000|2025-08-29 07:50:00|15520.5|15515.5|15513.3|15508.3|15520.5|15515.5|15511.4|15506.4|0
1756454100000|2025-08-29 07:55:00|15515|15510|15511.2|15506.2|15516.8|15511.8|15510.6|15505.6|0
1756454400000|2025-08-29 08:00:00|15511.3|15506.3|15543.1|15540.1|15556.5|15553.5|15508.3|15503.3|0
1756454700000|2025-08-29 08:05:00|15542.9|15539.9|15535.2|15532.2|15545.1|15542.1|15534.2|15531.2|0
1756455000000|2025-08-29 08:10:00|15535.1|15532.1|15520.1|15517.1|15535.1|15532.1|15518.7|15515.7|0
1756455300000|2025-08-29 08:15:00|15520.3|15517.3|15519|15516|15523.1|15520.1|15517|15514|0
1756455600000|2025-08-29 08:20:00|15519.1|15516.1|15520|15517|15524.2|15521.2|15516.4|15513.4|0
1756455900000|2025-08-29 08:25:00|15519.7|15516.7|15516.2|15513.2|15520.9|15517.9|15513.6|15510.6|0
1756456200000|2025-08-29 08:30:00|15516.1|15513.1|15516.2|15513.2|15520.5|15517.5|15514.5|15511.5|0
1756456500000|2025-08-29 08:35:00|15516.5|15513.5|15515.8|15512.8|15519.3|15516.3|15512.5|15509.5|0
1756456800000|2025-08-29 08:40:00|15516.4|15513.4|15503.6|15500.6|15516.5|15513.5|15503.6|15500.6|0
1756457100000|2025-08-29 08:45:00|15503.7|15500.7|15496.4|15493.4|15515.4|15512.4|15493.6|15490.6|0
1756457400000|2025-08-29 08:50:00|15495.5|15492.5|15473.9|15470.9|15499|15496|15472.2|15469.2|0
1756457700000|2025-08-29 08:55:00|15474.1|15471.1|15468|15465|15480.7|15477.7|15466.6|15463.6|0
1756458000000|2025-08-29 09:00:00|15468.1|15465.1|15459.2|15456.2|15469.8|15466.8|15454.1|15451.1|0
1756458300000|2025-08-29 09:05:00|15459.1|15456.1|15474.6|15471.6|15475.8|15472.8|15458|15455|0
1756458600000|2025-08-29 09:10:00|15473.8|15470.8|15490.7|15487.7|15490.7|15487.7|15470.4|15467.4|0
1756458900000|2025-08-29 09:15:00|15490.4|15487.4|15491.8|15488.8|15494.3|15491.3|15487.6|15484.6|0
1756459200000|2025-08-29 09:20:00|15491.7|15488.7|15490.5|15487.5|15492.1|15489.1|15489.8|15486.8|0
1756459500000|2025-08-29 09:25:00|15490.6|15487.6|15493.7|15490.7|15495.1|15492.1|15490.3|15487.3|0
1756459800000|2025-08-29 09:30:00|15493.8|15490.8|15496.3|15493.3|15497.8|15494.8|15493.5|15490.5|0
1756460100000|2025-08-29 09:35:00|15496.8|15493.8|15497.2|15494.2|15498|15495|15495.4|15492.4|0
1756460400000|2025-08-29 09:40:00|15497.1|15494.1|15479.3|15476.3|15497.1|15494.1|15478.3|15475.3|0
1756460700000|2025-08-29 09:45:00|15478.9|15475.9|15481.3|15478.3|15482.2|15479.2|15478.7|15475.7|0
1756461000000|2025-08-29 09:50:00|15481.4|15478.4|15476.5|15473.5|15481.6|15478.6|15476.5|15473.5|0
1756461300000|2025-08-29 09:55:00|15476.7|15473.7|15479.5|15476.5|15479.5|15476.5|15475.3|15472.3|0
1756461600000|2025-08-29 10:00:00|15479|15476|15488.5|15485.5|15488.5|15485.5|15472.9|15469.9|0
1756461900000|2025-08-29 10:05:00|15488.3|15485.3|15488.9|15485.9|15490.4|15487.4|15487.8|15484.8|0
1756462200000|2025-08-29 10:10:00|15488.7|15485.7|15494.8|15491.8|15497|15494|15488|15485|0
1756462500000|2025-08-29 10:15:00|15494|15491|15493.9|15490.9|15496.5|15493.5|15493.3|15490.3|0
1756462800000|2025-08-29 10:20:00|15495.9|15492.9|15493.4|15490.4|15496.7|15493.7|15490.7|15487.7|0
1756463100000|2025-08-29 10:25:00|15493.8|15490.8|15493.6|15490.6|15495.8|15492.8|15493.3|15490.3|0
1756463400000|2025-08-29 10:30:00|15493.5|15490.5|15490.2|15487.2|15493.5|15490.5|15489|15486|0
1756463700000|2025-08-29 10:35:00|15490|15487|15477.7|15474.7|15490.8|15487.8|15477.3|15474.3|0
1756464000000|2025-08-29 10:40:00|15477.9|15474.9|15475.1|15472.1|15479.1|15476.1|15474.9|15471.9|0
1756464300000|2025-08-29 10:45:00|15475.3|15472.3|15475.6|15472.6|15476.4|15473.4|15473.2|15470.2|0
1756464600000|2025-08-29 10:50:00|15475.9|15472.9|15466.8|15463.8|15480.2|15477.2|15466.8|15463.8|0
1756464900000|2025-08-29 10:55:00|15465.4|15462.4|15463.7|15460.7|15466.7|15463.7|15454.9|15451.9|0
1756465200000|2025-08-29 11:00:00|15467.7|15464.7|15481.5|15478.5|15482.6|15479.6|15467.7|15464.7|0
1756465500000|2025-08-29 11:05:00|15481.4|15478.4|15472.7|15469.7|15481.9|15478.9|15470.9|15467.9|0
1756465800000|2025-08-29 11:10:00|15472.9|15469.9|15476.8|15473.8|15477.9|15474.9|15470.1|15467.1|0
1756466100000|2025-08-29 11:15:00|15476.7|15473.7|15473.6|15470.6|15478.6|15475.6|15472.2|15469.2|0
1756466400000|2025-08-29 11:20:00|15473.4|15470.4|15478.5|15475.5|15479.4|15476.4|15470.8|15467.8|0
1756466700000|2025-08-29 11:25:00|15478.8|15475.8|15478.4|15475.4|15479.3|15476.3|15476.2|15473.2|0
1756467000000|2025-08-29 11:30:00|15478.6|15475.6|15479.2|15476.2|15480.2|15477.2|15476.9|15473.9|0
1756467300000|2025-08-29 11:35:00|15478.7|15475.7|15481.4|15478.4|15482.8|15479.8|15478.5|15475.5|0
1756467600000|2025-08-29 11:40:00|15480.3|15477.3|15481.8|15478.8|15483|15480|15480|15477|0
1756467900000|2025-08-29 11:45:00|15481.9|15478.9|15478.9|15475.9|15482.1|15479.1|15478.9|15475.9|0
1756468200000|2025-08-29 11:50:00|15478.7|15475.7|15478.4|15475.4|15480.9|15477.9|15476.7|15473.7|0
1756468500000|2025-08-29 11:55:00|15479.2|15476.2|15485.1|15482.1|15485.8|15482.8|15476.3|15473.3|0
1756468800000|2025-08-29 12:00:00|15485.7|15482.7|15482.6|15479.6|15490.3|15487.3|15482.6|15479.6|0
1756469100000|2025-08-29 12:05:00|15482.2|15479.2|15474.7|15471.7|15482.2|15479.2|15471.1|15468.1|0
1756469400000|2025-08-29 12:10:00|15475|15472|15477.2|15474.2|15477.3|15474.3|15472.8|15469.8|0
1756469700000|2025-08-29 12:15:00|15477.8|15474.8|15477.7|15474.7|15479.6|15476.6|15476.9|15473.9|0
1756470000000|2025-08-29 12:20:00|15477.5|15474.5|15473.9|15470.9|15478.1|15475.1|15473.9|15470.9|0
1756470300000|2025-08-29 12:25:00|15473.8|15470.8|15480.2|15477.2|15480.2|15477.2|15472.6|15469.6|0
1756470600000|2025-08-29 12:30:00|15480.3|15477.3|15496.9|15493.9|15499.3|15496.3|15480.1|15477.1|0
1756470900000|2025-08-29 12:35:00|15497.5|15494.5|15495|15492|15502.6|15499.6|15493.2|15490.2|0
1756471200000|2025-08-29 12:40:00|15494.6|15491.6|15495.3|15492.3|15496.5|15493.5|15491.4|15488.4|0
1756471500000|2025-08-29 12:45:00|15495.4|15492.4|15503.5|15500.5|15503.5|15500.5|15495.1|15492.1|0
1756471800000|2025-08-29 12:50:00|15503.4|15500.4|15502.7|15499.7|15504.4|15501.4|15500.1|15497.1|0
1756472100000|2025-08-29 12:55:00|15502.8|15499.8|15504.4|15501.4|15504.8|15501.8|15501|15498|0
1756472400000|2025-08-29 13:00:00|15504.2|15501.2|15506|15503|15506.9|15503.9|15500.1|15497.1|0
1756472700000|2025-08-29 13:05:00|15506.1|15503.1|15502.7|15499.7|15506.5|15503.5|15500.8|15497.8|0
1756473000000|2025-08-29 13:10:00|15502.8|15499.8|15501.4|15498.4|15504.1|15501.1|15498.4|15495.4|0
1756473300000|2025-08-29 13:15:00|15501.7|15498.7|15498.3|15495.3|15504.3|15501.3|15498.3|15495.3|0
1756473600000|2025-08-29 13:20:00|15498.4|15495.4|15501|15498|15504.7|15501.7|15498|15495|0
1756473900000|2025-08-29 13:25:00|15498.8|15495.8|15510.3|15507.3|15515.3|15512.3|15496.2|15493.2|0
1756474200000|2025-08-29 13:30:00|15505.3|15502.3|15480.4|15478.6|15517.4|15515.6|15473.8|15472|0
1756474500000|2025-08-29 13:35:00|15480.2|15478.4|15438.5|15436.7|15484.8|15483|15438|15436.2|0
1756474800000|2025-08-29 13:40:00|15438.4|15436.6|15428.5|15426.7|15467.1|15465.3|15421.3|15419.5|0
1756475100000|2025-08-29 13:45:00|15427.5|15425.7|15374.1|15372.3|15427.5|15425.7|15370.4|15368.6|0
1756475400000|2025-08-29 13:50:00|15374.4|15372.6|15377.5|15375.7|15398.1|15396.3|15361.7|15359.9|0
1756475700000|2025-08-29 13:55:00|15378.1|15376.3|15348|15346.2|15383.2|15381.4|15342.2|15340.4|0
1756476000000|2025-08-29 14:00:00|15353.5|15351.7|15324.1|15322.3|15368.2|15366.4|15324.1|15322.3|0
1756476300000|2025-08-29 14:05:00|15323.3|15321.5|15307.4|15305.6|15329.5|15327.7|15298.1|15296.3|0
1756476600000|2025-08-29 14:10:00|15309|15307.2|15310.3|15308.5|15321.4|15319.6|15288|15286.2|0
1756476900000|2025-08-29 14:15:00|15308.1|15306.3|15324.9|15323.1|15324.9|15323.1|15289|15287.2|0
1756477200000|2025-08-29 14:20:00|15324.7|15322.9|15339.6|15337.8|15350.4|15348.6|15324.7|15322.9|0
1756477500000|2025-08-29 14:25:00|15336.9|15335.1|15343|15341.2|15343.2|15341.4|15301.7|15299.9|0
1756477800000|2025-08-29 14:30:00|15340.8|15339|15324.7|15322.9|15340.8|15339|15323.1|15321.3|0
1756478100000|2025-08-29 14:35:00|15324.3|15322.5|15335.7|15333.9|15338.5|15336.7|15315.9|15314.1|0
1756478400000|2025-08-29 14:40:00|15333.8|15332|15310.8|15309|15335.7|15333.9|15309.4|15307.6|0
1756478700000|2025-08-29 14:45:00|15309.5|15307.7|15290.7|15288.9|15310.3|15308.5|15289.6|15287.8|0
1756479000000|2025-08-29 14:50:00|15290.5|15288.7|15276.2|15274.4|15291.1|15289.3|15268.4|15266.6|0
1756479300000|2025-08-29 14:55:00|15276.1|15274.3|15270.2|15268.4|15285.7|15283.9|15258.1|15256.3|0
1756479600000|2025-08-29 15:00:00|15270.1|15268.3|15287.8|15286|15288.7|15286.9|15267.5|15265.7|0
1756479900000|2025-08-29 15:05:00|15287.7|15285.9|15301.8|15300|15303.3|15301.5|15278.2|15276.4|0
1756480200000|2025-08-29 15:10:00|15301.3|15299.5|15295.9|15294.1|15309.4|15307.6|15295.4|15293.6|0
1756480500000|2025-08-29 15:15:00|15296|15294.2|15304.8|15303|15307.1|15305.3|15293.5|15291.7|0
1756480800000|2025-08-29 15:20:00|15303.7|15301.9|15312.8|15311|15313.8|15312|15299.9|15298.1|0
1756481100000|2025-08-29 15:25:00|15312.2|15310.4|15306.2|15304.4|15319.2|15317.4|15304.6|15302.8|0
1756481400000|2025-08-29 15:30:00|15306.3|15304.5|15290.9|15289.1|15309.8|15308|15289.9|15288.1|0
1756481700000|2025-08-29 15:35:00|15290.8|15289|15294.8|15293|15305.4|15303.6|15285.1|15283.3|0
1756482000000|2025-08-29 15:40:00|15295|15293.2|15294.1|15292.3|15298.6|15296.8|15289.6|15287.8|0
1756482300000|2025-08-29 15:45:00|15294.3|15292.5|15287.8|15286|15294.3|15292.5|15284.1|15282.3|0
1756482600000|2025-08-29 15:50:00|15286.7|15284.9|15280.7|15278.9|15294.7|15292.9|15279.2|15277.4|0
1756482900000|2025-08-29 15:55:00|15280.5|15278.7|15265.9|15264.1|15283.2|15281.4|15261.6|15259.8|0
1756483200000|2025-08-29 16:00:00|15265.3|15263.5|15277.9|15276.1|15280.3|15278.5|15263.9|15262.1|0
1756483500000|2025-08-29 16:05:00|15277.5|15275.7|15277.9|15276.1|15278|15276.2|15262.7|15260.9|0
1756483800000|2025-08-29 16:10:00|15277.6|15275.8|15291.2|15289.4|15294.9|15293.1|15276|15274.2|0
1756484100000|2025-08-29 16:15:00|15291.3|15289.5|15290.7|15288.9|15296.8|15295|15286.5|15284.7|0
1756484400000|2025-08-29 16:20:00|15290.3|15288.5|15291.3|15289.5|15296.1|15294.3|15288.5|15286.7|0
1756484700000|2025-08-29 16:25:00|15291.7|15289.9|15278.4|15276.6|15295.1|15293.3|15277.9|15276.1|0
1756485000000|2025-08-29 16:30:00|15278.5|15276.7|15294|15292.2|15294.9|15293.1|15278.5|15276.7|0
1756485300000|2025-08-29 16:35:00|15294.5|15292.7|15298|15296.2|15298.2|15296.4|15289.8|15288|0
1756485600000|2025-08-29 16:40:00|15297.8|15296|15303.2|15301.4|15303.5|15301.7|15296.5|15294.7|0
1756485900000|2025-08-29 16:45:00|15302.9|15301.1|15303.2|15301.4|15309.5|15307.7|15301.7|15299.9|0
1756486200000|2025-08-29 16:50:00|15302.3|15300.5|15305.1|15303.3|15306.5|15304.7|15297.3|15295.5|0
1756486500000|2025-08-29 16:55:00|15305|15303.2|15305.6|15303.8|15310.6|15308.8|15302.7|15300.9|0
1756486800000|2025-08-29 17:00:00|15304.2|15302.4|15269.1|15267.3|15304.2|15302.4|15269.1|15267.3|0
1756487100000|2025-08-29 17:05:00|15269.7|15267.9|15272.6|15270.8|15277.7|15275.9|15261.2|15259.4|0
1756487400000|2025-08-29 17:10:00|15272.3|15270.5|15254.1|15252.3|15272.3|15270.5|15252.5|15250.7|0
1756487700000|2025-08-29 17:15:00|15253.5|15251.7|15249.2|15247.4|15256|15254.2|15241.8|15240|0
1756488000000|2025-08-29 17:20:00|15249.4|15247.6|15263.8|15262|15265.5|15263.7|15249.4|15247.6|0
1756488300000|2025-08-29 17:25:00|15263.7|15261.9|15259|15257.2|15268.7|15266.9|15258.5|15256.7|0
1756488600000|2025-08-29 17:30:00|15259.7|15257.9|15255.3|15253.5|15271.3|15269.5|15253|15251.2|0
1756488900000|2025-08-29 17:35:00|15255.1|15253.3|15267.7|15265.9|15268.4|15266.6|15253.4|15251.6|0
1756489200000|2025-08-29 17:40:00|15267.6|15265.8|15271.7|15269.9|15274.1|15272.3|15262.2|15260.4|0
1756489500000|2025-08-29 17:45:00|15272.1|15270.3|15284.6|15282.8|15286|15284.2|15272.1|15270.3|0
1756489800000|2025-08-29 17:50:00|15284.3|15282.5|15289.3|15287.5|15297.3|15295.5|15282.6|15280.8|0
1756490100000|2025-08-29 17:55:00|15289.4|15287.6|15289.5|15287.7|15293.9|15292.1|15272.4|15270.6|0
1756490400000|2025-08-29 18:00:00|15288.9|15287.1|15283.7|15281.9|15288.9|15287.1|15279.8|15278|0
1756490700000|2025-08-29 18:05:00|15283|15281.2|15302.1|15300.3|15302.1|15300.3|15281.2|15279.4|0
1756491000000|2025-08-29 18:10:00|15301.6|15299.8|15302.5|15300.7|15304.8|15303|15295.4|15293.6|0
1756491300000|2025-08-29 18:15:00|15302.2|15300.4|15301.1|15299.3|15306.8|15305|15298.4|15296.6|0
1756491600000|2025-08-29 18:20:00|15300.6|15298.8|15294.2|15292.4|15300.6|15298.8|15273.4|15271.6|0
1756491900000|2025-08-29 18:25:00|15294|15292.2|15282.3|15280.5|15297.1|15295.3|15278.5|15276.7|0
1756492200000|2025-08-29 18:30:00|15282.4|15280.6|15296.8|15295|15298.8|15297|15282.4|15280.6|0
1756492500000|2025-08-29 18:35:00|15296.5|15294.7|15286.7|15284.9|15298.8|15297|15286.4|15284.6|0
1756492800000|2025-08-29 18:40:00|15286.1|15284.3|15282|15280.2|15289.2|15287.4|15281.2|15279.4|0
1756493100000|2025-08-29 18:45:00|15282.3|15280.5|15282|15280.2|15286.4|15284.6|15280.7|15278.9|0
1756493400000|2025-08-29 18:50:00|15281.6|15279.8|15286.8|15285|15288.7|15286.9|15278.2|15276.4|0
1756493700000|2025-08-29 18:55:00|15287|15285.2|15293.2|15291.4|15293.3|15291.5|15286.3|15284.5|0
1756494000000|2025-08-29 19:00:00|15292.9|15291.1|15290.3|15288.5|15296|15294.2|15289|15287.2|0
1756494300000|2025-08-29 19:05:00|15290.5|15288.7|15298.4|15296.6|15299|15297.2|15287.5|15285.7|0
1756494600000|2025-08-29 19:10:00|15298.3|15296.5|15298|15296.2|15302.6|15300.8|15293.4|15291.6|0
1756494900000|2025-08-29 19:15:00|15297.6|15295.8|15302.2|15300.4|15306.5|15304.7|15297.3|15295.5|0
1756495200000|2025-08-29 19:20:00|15302.1|15300.3|15298.1|15296.3|15308.8|15307|15294.6|15292.8|0
1756495500000|2025-08-29 19:25:00|15297.4|15295.6|15295.1|15293.3|15298.4|15296.6|15290.6|15288.8|0
1756495800000|2025-08-29 19:30:00|15295.7|15293.9|15289.2|15287.4|15300.4|15298.6|15289.2|15287.4|0
1756496100000|2025-08-29 19:35:00|15289.7|15287.9|15288.9|15287.1|15290.6|15288.8|15279.8|15278|0
1756496400000|2025-08-29 19:40:00|15289.5|15287.7|15295.8|15294|15299.5|15297.7|15286.2|15284.4|0
1756496700000|2025-08-29 19:45:00|15295.6|15293.8|15292.5|15290.7|15304.7|15302.9|15291.7|15289.9|0
1756497000000|2025-08-29 19:50:00|15293.2|15291.4|15269.7|15267.9|15293.2|15291.4|15268.6|15266.8|0
1756497300000|2025-08-29 19:55:00|15269.5|15267.7|15301.5|15299.7|15301.5|15299.7|15266.8|15265|0
1756497600000|2025-08-29 20:00:00|15302.1|15299.1|15303.8|15300.8|15308.9|15305.9|15287.2|15284.2|0
1756497900000|2025-08-29 20:05:00|15305.2|15302.2|15293.9|15290.9|15305.2|15302.2|15293.1|15290.1|0
1756498200000|2025-08-29 20:10:00|15294|15291|15293.3|15290.3|15295.5|15292.5|15292.3|15289.3|0
1756498500000|2025-08-29 20:15:00|15293.2|15290.2|15293|15290|15294.6|15291.6|15290.7|15287.7|0
1756498800000|2025-08-29 20:20:00|15293.1|15290.1|15295.5|15292.5|15297.2|15294.2|15292.9|15289.9|0
1756499100000|2025-08-29 20:25:00|15295.3|15292.3|15290.2|15287.2|15295.3|15292.3|15289.1|15286.1|0
1756499400000|2025-08-29 20:30:00|15290.4|15287.4|15292.3|15289.3|15293.2|15290.2|15289.8|15286.8|0
1756499700000|2025-08-29 20:35:00|15292.7|15289.7|15292.5|15289.5|15293|15290|15291.5|15288.5|0
1756500000000|2025-08-29 20:40:00|15292.4|15289.4|15292.7|15289.7|15293.5|15290.5|15292.3|15289.3|0
1756500300000|2025-08-29 20:45:00|15292.6|15289.6|15290.9|15287.9|15292.8|15289.8|15290.6|15287.6|0
1756500600000|2025-08-29 20:50:00|15291.1|15288.1|15292.3|15289.3|15292.9|15289.9|15290.7|15287.7|0
1756500900000|2025-08-29 20:55:00|15292.2|15289.2|15290|15287|15293.6|15290.6|15289.8|15286.8|0
1756677600000|2025-08-31 22:00:00|15299|15294|15315.6|15310.6|15320.2|15315.2|15296.3|15291.3|0
1756677900000|2025-08-31 22:05:00|15315.3|15310.3|15330.6|15325.6|15332|15327|15307.5|15302.5|0
1756678200000|2025-08-31 22:10:00|15330.7|15325.7|15325|15320|15331.8|15326.8|15324.3|15319.3|0
1756678500000|2025-08-31 22:15:00|15325.3|15320.3|15331.6|15326.6|15331.9|15326.9|15322.4|15317.4|0
1756678800000|2025-08-31 22:20:00|15331.7|15326.7|15328.3|15323.3|15331.7|15326.7|15325.6|15320.6|0
1756679100000|2025-08-31 22:25:00|15328.4|15323.4|15321.5|15316.5|15328.9|15323.9|15320.8|15315.8|0
1756679400000|2025-08-31 22:30:00|15321.7|15316.7|15325.9|15320.9|15327.1|15322.1|15320.9|15315.9|0
1756679700000|2025-08-31 22:35:00|15326|15321|15329.9|15324.9|15331.9|15326.9|15325.5|15320.5|0
1756680000000|2025-08-31 22:40:00|15330|15325|15337.6|15332.6|15339.4|15334.4|15329.7|15324.7|0
1756680300000|2025-08-31 22:45:00|15337.9|15332.9|15338.6|15333.6|15340.8|15335.8|15337.4|15332.4|0
1756680600000|2025-08-31 22:50:00|15338.8|15333.8|15344.4|15339.4|15344.8|15339.8|15338.5|15333.5|0
1756680900000|2025-08-31 22:55:00|15344.5|15339.5|15347.2|15342.2|15347.6|15342.6|15344.2|15339.2|0
1756681200000|2025-08-31 23:00:00|15347|15342|15350.3|15345.3|15354|15349|15347|15342|0
1756681500000|2025-08-31 23:05:00|15350.5|15345.5|15348.8|15343.8|15352|15347|15347.6|15342.6|0
1756681800000|2025-08-31 23:10:00|15349|15344|15347.1|15342.1|15349.5|15344.5|15345.1|15340.1|0
1756682100000|2025-08-31 23:15:00|15347.2|15342.2|15345.3|15340.3|15350.4|15345.4|15344.5|15339.5|0
1756682400000|2025-08-31 23:20:00|15344.9|15339.9|15343.9|15338.9|15346.7|15341.7|15343.7|15338.7|0
1756682700000|2025-08-31 23:25:00|15343.8|15338.8|15345.6|15340.6|15346.7|15341.7|15343|15338|0
1756683000000|2025-08-31 23:30:00|15345.7|15340.7|15344.1|15339.1|15346.8|15341.8|15343.5|15338.5|0
1756683300000|2025-08-31 23:35:00|15344.2|15339.2|15344.6|15339.6|15347.1|15342.1|15343.1|15338.1|0
1756683600000|2025-08-31 23:40:00|15344.7|15339.7|15347.2|15342.2|15347.5|15342.5|15343.2|15338.2|0
1756683900000|2025-08-31 23:45:00|15347.3|15342.3|15346.8|15341.8|15348.3|15343.3|15343.1|15338.1|0
1756684200000|2025-08-31 23:50:00|15346.5|15341.5|15347.2|15342.2|15348|15343|15345.3|15340.3|0
1756684500000|2025-08-31 23:55:00|15347.1|15342.1|15348.6|15343.6|15348.6|15343.6|15345|15340|0
1756684800000|2025-09-01 00:00:00|15348.8|15343.8|15348.2|15343.2|15350.4|15345.4|15342.9|15337.9|0
1756685100000|2025-09-01 00:05:00|15348.3|15343.3|15352.7|15347.7|15356.2|15351.2|15347.8|15342.8|0
1756685400000|2025-09-01 00:10:00|15352.6|15347.6|15356.7|15351.7|15358.5|15353.5|15349.5|15344.5|0
1756685700000|2025-09-01 00:15:00|15356.6|15351.6|15357.3|15352.3|15358.6|15353.6|15355.6|15350.6|0
1756686000000|2025-09-01 00:20:00|15357.4|15352.4|15350.2|15345.2|15357.4|15352.4|15349.6|15344.6|0
1756686300000|2025-09-01 00:25:00|15350.1|15345.1|15347.6|15342.6|15350.1|15345.1|15343.5|15338.5|0
1756686600000|2025-09-01 00:30:00|15347.5|15342.5|15345.3|15340.3|15350.6|15345.6|15345|15340|0
1756686900000|2025-09-01 00:35:00|15345.2|15340.2|15345.9|15340.9|15346.4|15341.4|15343.1|15338.1|0
1756687200000|2025-09-01 00:40:00|15345.8|15340.8|15349.6|15344.6|15349.6|15344.6|15345.3|15340.3|0
1756687500000|2025-09-01 00:45:00|15349.8|15344.8|15351.3|15346.3|15353.1|15348.1|15349.5|15344.5|0
1756687800000|2025-09-01 00:50:00|15351.1|15346.1|15349.7|15344.7|15351.6|15346.6|15349.6|15344.6|0
1756688100000|2025-09-01 00:55:00|15349.6|15344.6|15348.7|15343.7|15350.6|15345.6|15348.6|15343.6|0
1756688400000|2025-09-01 01:00:00|15349.1|15344.1|15349.6|15344.6|15350.3|15345.3|15343.7|15338.7|0
1756688700000|2025-09-01 01:05:00|15349.7|15344.7|15345.4|15340.4|15349.8|15344.8|15344.2|15339.2|0
1756689000000|2025-09-01 01:10:00|15345.3|15340.3|15347.1|15342.1|15348.5|15343.5|15344.6|15339.6|0
1756689300000|2025-09-01 01:15:00|15347.2|15342.2|15342.9|15337.9|15349.2|15344.2|15342.9|15337.9|0
1756689600000|2025-09-01 01:20:00|15342.8|15337.8|15343.9|15338.9|15345.4|15340.4|15342.8|15337.8|0
1756689900000|2025-09-01 01:25:00|15344|15339|15346.3|15341.3|15348.2|15343.2|15344|15339|0
1756690200000|2025-09-01 01:30:00|15346.4|15341.4|15346.2|15341.2|15348.8|15343.8|15344.3|15339.3|0
1756690500000|2025-09-01 01:35:00|15346.1|15341.1|15343.2|15338.2|15346.8|15341.8|15342.7|15337.7|0
1756690800000|2025-09-01 01:40:00|15343.1|15338.1|15344.6|15339.6|15345.4|15340.4|15342.9|15337.9|0
1756691100000|2025-09-01 01:45:00|15344.8|15339.8|15344.3|15339.3|15346.4|15341.4|15343.8|15338.8|0
1756691400000|2025-09-01 01:50:00|15344.2|15339.2|15328.3|15323.3|15344.2|15339.2|15327.5|15322.5|0
1756691700000|2025-09-01 01:55:00|15328.4|15323.4|15334.1|15329.1|15335.8|15330.8|15327.7|15322.7|0
1756692000000|2025-09-01 02:00:00|15334.2|15329.2|15326.1|15321.1|15334.6|15329.6|15324.7|15319.7|0
1756692300000|2025-09-01 02:05:00|15326.3|15321.3|15323.8|15318.8|15327.5|15322.5|15323.6|15318.6|0
1756692600000|2025-09-01 02:10:00|15323.6|15318.6|15312.3|15307.3|15325|15320|15312|15307|0
1756692900000|2025-09-01 02:15:00|15312.2|15307.2|15308.3|15303.3|15314.1|15309.1|15307.3|15302.3|0
1756693200000|2025-09-01 02:20:00|15308.2|15303.2|15307.8|15302.8|15314.1|15309.1|15304.8|15299.8|0
1756693500000|2025-09-01 02:25:00|15308.1|15303.1|15305.6|15300.6|15309|15304|15303.6|15298.6|0
1756693800000|2025-09-01 02:30:00|15305.5|15300.5|15306.3|15301.3|15307.4|15302.4|15301.2|15296.2|0
1756694100000|2025-09-01 02:35:00|15306.2|15301.2|15304.3|15299.3|15310.6|15305.6|15304.2|15299.2|0
1756694400000|2025-09-01 02:40:00|15305|15300|15302.4|15297.4|15306.3|15301.3|15297.9|15292.9|0
1756694700000|2025-09-01 02:45:00|15302.3|15297.3|15306.4|15301.4|15309.6|15304.6|15302.3|15297.3|0
1756695000000|2025-09-01 02:50:00|15306.6|15301.6|15300.5|15295.5|15307|15302|15298.8|15293.8|0
1756695300000|2025-09-01 02:55:00|15300.6|15295.6|15299.1|15294.1|15303.2|15298.2|15298.6|15293.6|0
1756695600000|2025-09-01 03:00:00|15299.2|15294.2|15302.3|15297.3|15302.7|15297.7|15287.6|15282.6|0
1756695900000|2025-09-01 03:05:00|15302.2|15297.2|15305.5|15300.5|15306.6|15301.6|15301.7|15296.7|0
1756696200000|2025-09-01 03:10:00|15305.6|15300.6|15306.4|15301.4|15310|15305|15304.9|15299.9|0
1756696500000|2025-09-01 03:15:00|15306.6|15301.6|15293.9|15288.9|15307.9|15302.9|15293.7|15288.7|0
1756696800000|2025-09-01 03:20:00|15293.8|15288.8|15280.5|15275.5|15298.4|15293.4|15279.3|15274.3|0
1756697100000|2025-09-01 03:25:00|15280.4|15275.4|15281.2|15276.2|15282.7|15277.7|15274.2|15269.2|0
1756697400000|2025-09-01 03:30:00|15280.5|15275.5|15276.7|15271.7|15284.4|15279.4|15276.5|15271.5|0
1756697700000|2025-09-01 03:35:00|15276.4|15271.4|15280|15275|15280.3|15275.3|15272.6|15267.6|0
1756698000000|2025-09-01 03:40:00|15280.2|15275.2|15283.1|15278.1|15284.4|15279.4|15279.7|15274.7|0
1756698300000|2025-09-01 03:45:00|15283|15278|15281.7|15276.7|15285|15280|15279.2|15274.2|0
1756698600000|2025-09-01 03:50:00|15281.8|15276.8|15280.1|15275.1|15283.5|15278.5|15280.1|15275.1|0
1756698900000|2025-09-01 03:55:00|15280.6|15275.6|15279.7|15274.7|15283.2|15278.2|15278.4|15273.4|0
1756699200000|2025-09-01 04:00:00|15279.8|15274.8|15279|15274|15280.3|15275.3|15277.2|15272.2|0
1756699500000|2025-09-01 04:05:00|15279.4|15274.4|15280.7|15275.7|15282.3|15277.3|15276.2|15271.2|0
1756699800000|2025-09-01 04:10:00|15280.8|15275.8|15277.5|15272.5|15283.5|15278.5|15277.5|15272.5|0
1756700100000|2025-09-01 04:15:00|15277.6|15272.6|15275.2|15270.2|15279.3|15274.3|15274.3|15269.3|0
1756700400000|2025-09-01 04:20:00|15275.1|15270.1|15279.6|15274.6|15281.6|15276.6|15275.1|15270.1|0
1756700700000|2025-09-01 04:25:00|15279.7|15274.7|15273.3|15268.3|15280.2|15275.2|15273|15268|0
1756701000000|2025-09-01 04:30:00|15273.4|15268.4|15267.7|15262.7|15274|15269|15264.6|15259.6|0
1756701300000|2025-09-01 04:35:00|15268|15263|15257.2|15252.2|15268|15263|15255.7|15250.7|0
1756701600000|2025-09-01 04:40:00|15257.1|15252.1|15263.1|15258.1|15264.6|15259.6|15256.3|15251.3|0
1756701900000|2025-09-01 04:45:00|15263.2|15258.2|15277|15272|15277.7|15272.7|15262.1|15257.1|0
1756702200000|2025-09-01 04:50:00|15276.9|15271.9|15276.7|15271.7|15279.9|15274.9|15269.2|15264.2|0
1756702500000|2025-09-01 04:55:00|15276.6|15271.6|15269.6|15264.6|15278.4|15273.4|15269.6|15264.6|0
1756702800000|2025-09-01 05:00:00|15269.9|15264.9|15271.2|15266.2|15273.5|15268.5|15263.2|15258.2|0
1756703100000|2025-09-01 05:05:00|15271.3|15266.3|15262.7|15257.7|15272|15267|15262|15257|0
1756703400000|2025-09-01 05:10:00|15262|15257|15265.4|15260.4|15267.2|15262.2|15257.2|15252.2|0
1756703700000|2025-09-01 05:15:00|15265.5|15260.5|15264.4|15259.4|15268.4|15263.4|15259.9|15254.9|0
1756704000000|2025-09-01 05:20:00|15264.3|15259.3|15270.1|15265.1|15271.3|15266.3|15264.2|15259.2|0
1756704300000|2025-09-01 05:25:00|15270.2|15265.2|15275.1|15270.1|15275.5|15270.5|15269.9|15264.9|0
1756704600000|2025-09-01 05:30:00|15275.2|15270.2|15277.7|15272.7|15278.9|15273.9|15272|15267|0
1756704900000|2025-09-01 05:35:00|15277.9|15272.9|15278.5|15273.5|15280.2|15275.2|15274.4|15269.4|0
1756705200000|2025-09-01 05:40:00|15278.6|15273.6|15283.9|15278.9|15284.5|15279.5|15278.1|15273.1|0
1756705500000|2025-09-01 05:45:00|15283.4|15278.4|15273.1|15268.1|15283.8|15278.8|15269.2|15264.2|0
1756705800000|2025-09-01 05:50:00|15273.3|15268.3|15274.4|15269.4|15281.6|15276.6|15267.7|15262.7|0
1756706100000|2025-09-01 05:55:00|15274.6|15269.6|15271.3|15266.3|15276.4|15271.4|15270.6|15265.6|0
1756706400000|2025-09-01 06:00:00|15270.7|15265.7|15256.4|15251.4|15271.8|15266.8|15255.7|15250.7|0
1756706700000|2025-09-01 06:05:00|15256.5|15251.5|15249.5|15244.5|15262|15257|15244.9|15239.9|0
1756707000000|2025-09-01 06:10:00|15249.4|15244.4|15249.1|15244.1|15249.5|15244.5|15244.7|15239.7|0
1756707300000|2025-09-01 06:15:00|15249|15244|15248.5|15243.5|15250.1|15245.1|15244.2|15239.2|0
1756707600000|2025-09-01 06:20:00|15248.8|15243.8|15246.3|15241.3|15250.2|15245.2|15245.4|15240.4|0
1756707900000|2025-09-01 06:25:00|15246.2|15241.2|15230.6|15225.6|15246.8|15241.8|15230.3|15225.3|0
1756708200000|2025-09-01 06:30:00|15231.6|15226.6|15247.5|15242.5|15249.6|15244.6|15231.6|15226.6|0
1756708500000|2025-09-01 06:35:00|15247.8|15242.8|15267.5|15262.5|15267.6|15262.6|15246|15241|0
1756708800000|2025-09-01 06:40:00|15267.6|15262.6|15291.4|15286.4|15291.7|15286.7|15264.6|15259.6|0
1756709100000|2025-09-01 06:45:00|15291.7|15286.7|15283.6|15278.6|15302|15297|15282.6|15277.6|0
1756709400000|2025-09-01 06:50:00|15283.5|15278.5|15283.4|15278.4|15289.3|15284.3|15279.3|15274.3|0
1756709700000|2025-09-01 06:55:00|15283.3|15278.3|15284.7|15279.7|15286.8|15281.8|15280|15275|0
1756710000000|2025-09-01 07:00:00|15285.2|15280.2|15297.1|15292.1|15298.7|15293.7|15283.5|15278.5|0
1756710300000|2025-09-01 07:05:00|15296.9|15291.9|15285.3|15280.3|15297.6|15292.6|15283.3|15278.3|0
1756710600000|2025-09-01 07:10:00|15285.6|15280.6|15284.7|15279.7|15286.7|15281.7|15280.3|15275.3|0
1756710900000|2025-09-01 07:15:00|15284.8|15279.8|15288.2|15283.2|15294|15289|15281.4|15276.4|0
1756711200000|2025-09-01 07:20:00|15288.4|15283.4|15290|15285|15291.3|15286.3|15282.4|15277.4|0
1756711500000|2025-09-01 07:25:00|15289.9|15284.9|15301.7|15296.7|15303|15298|15287.5|15282.5|0
1756711800000|2025-09-01 07:30:00|15301.6|15296.6|15300.8|15295.8|15303.4|15298.4|15295.2|15290.2|0
1756712100000|2025-09-01 07:35:00|15301|15296|15301.3|15296.3|15304.5|15299.5|15296.2|15291.2|0
1756712400000|2025-09-01 07:40:00|15301.4|15296.4|15301.2|15296.2|15303.1|15298.1|15297|15292|0
1756712700000|2025-09-01 07:45:00|15301.3|15296.3|15302.3|15297.3|15305.8|15300.8|15300.9|15295.9|0
1756713000000|2025-09-01 07:50:00|15302.4|15297.4|15297.7|15292.7|15303.1|15298.1|15297.6|15292.6|0
1756713300000|2025-09-01 07:55:00|15297.6|15292.6|15300.7|15295.7|15301.6|15296.6|15292.2|15287.2|0
1756713600000|2025-09-01 08:00:00|15300.9|15295.9|15298|15293|15301.2|15296.2|15293.8|15288.8|0
1756713900000|2025-09-01 08:05:00|15298.1|15293.1|15307|15302|15308.5|15303.5|15293.4|15288.4|0
1756714200000|2025-09-01 08:10:00|15306.9|15301.9|15303|15298|15309.2|15304.2|15301.5|15296.5|0
1756714500000|2025-09-01 08:15:00|15303.2|15298.2|15299.8|15294.8|15305.9|15300.9|15295.9|15290.9|0
1756714800000|2025-09-01 08:20:00|15300.6|15295.6|15312.5|15307.5|15312.9|15307.9|15299.8|15294.8|0
1756715100000|2025-09-01 08:25:00|15312.4|15307.4|15311.6|15306.6|15314.6|15309.6|15307.7|15302.7|0
1756715400000|2025-09-01 08:30:00|15311.1|15306.1|15315.2|15310.2|15316.4|15311.4|15310.9|15305.9|0
1756715700000|2025-09-01 08:35:00|15315.3|15310.3|15320.1|15315.1|15324|15319|15314.5|15309.5|0
1756716000000|2025-09-01 08:40:00|15320|15315|15318.8|15313.8|15322.7|15317.7|15316|15311|0
1756716300000|2025-09-01 08:45:00|15319|15314|15313.1|15308.1|15320.8|15315.8|15311.9|15306.9|0
1756716600000|2025-09-01 08:50:00|15313.2|15308.2|15312.1|15307.1|15313.4|15308.4|15308.9|15303.9|0
1756716900000|2025-09-01 08:55:00|15312|15307|15315.6|15310.6|15317|15312|15307.8|15302.8|0
1756717200000|2025-09-01 09:00:00|15315.4|15310.4|15311.6|15306.6|15315.4|15310.4|15310.5|15305.5|0
1756717500000|2025-09-01 09:05:00|15311.7|15306.7|15310.7|15305.7|15312.1|15307.1|15306.6|15301.6|0
1756717800000|2025-09-01 09:10:00|15310.6|15305.6|15309.8|15304.8|15310.9|15305.9|15308.4|15303.4|0
1756718100000|2025-09-01 09:15:00|15310|15305|15312.5|15307.5|15313|15308|15308.4|15303.4|0
1756718400000|2025-09-01 09:20:00|15312.6|15307.6|15315.2|15310.2|15319.2|15314.2|15312.6|15307.6|0
1756718700000|2025-09-01 09:25:00|15315.5|15310.5|15314.8|15309.8|15316.2|15311.2|15313.6|15308.6|0
1756719000000|2025-09-01 09:30:00|15314.9|15309.9|15315.5|15310.5|15318.9|15313.9|15313.8|15308.8|0
1756719300000|2025-09-01 09:35:00|15315.7|15310.7|15313.1|15308.1|15317.3|15312.3|15312.4|15307.4|0
1756719600000|2025-09-01 09:40:00|15313|15308|15311.9|15306.9|15317.2|15312.2|15310.8|15305.8|0
1756719900000|2025-09-01 09:45:00|15311.8|15306.8|15310.2|15305.2|15312.6|15307.6|15304.8|15299.8|0
1756720200000|2025-09-01 09:50:00|15310.1|15305.1|15309.2|15304.2|15313|15308|15308.9|15303.9|0
1756720500000|2025-09-01 09:55:00|15309.1|15304.1|15310.5|15305.5|15313.1|15308.1|15308.5|15303.5|0
1756720800000|2025-09-01 10:00:00|15310.9|15305.9|15310|15305|15311.7|15306.7|15307.5|15302.5|0
1756721100000|2025-09-01 10:05:00|15309.8|15304.8|15315.8|15310.8|15315.8|15310.8|15309.8|15304.8|0
1756721400000|2025-09-01 10:10:00|15315.7|15310.7|15318.2|15313.2|15318.8|15313.8|15313.5|15308.5|0
1756721700000|2025-09-01 10:15:00|15318.1|15313.1|15316.3|15311.3|15318.8|15313.8|15315.1|15310.1|0
1756722000000|2025-09-01 10:20:00|15316.4|15311.4|15314.7|15309.7|15317.4|15312.4|15313.9|15308.9|0
1756722300000|2025-09-01 10:25:00|15314.6|15309.6|15314.6|15309.6|15316|15311|15313.6|15308.6|0
1756722600000|2025-09-01 10:30:00|15314.8|15309.8|15314.8|15309.8|15316.2|15311.2|15310.2|15305.2|0
1756722900000|2025-09-01 10:35:00|15314.9|15309.9|15315.7|15310.7|15316.8|15311.8|15314.1|15309.1|0
1756723200000|2025-09-01 10:40:00|15315.6|15310.6|15315.9|15310.9|15322|15317|15314.7|15309.7|0
1756723500000|2025-09-01 10:45:00|15315.7|15310.7|15311.6|15306.6|15316.4|15311.4|15309.6|15304.6|0
1756723800000|2025-09-01 10:50:00|15311.7|15306.7|15312.1|15307.1|15313.3|15308.3|15310.4|15305.4|0
1756724100000|2025-09-01 10:55:00|15312.3|15307.3|15311.6|15306.6|15315|15310|15309.6|15304.6|0
1756724400000|2025-09-01 11:00:00|15311.7|15306.7|15315.2|15310.2|15316.2|15311.2|15308.7|15303.7|0
1756724700000|2025-09-01 11:05:00|15315.1|15310.1|15313.8|15308.8|15317.1|15312.1|15312.4|15307.4|0
1756725000000|2025-09-01 11:10:00|15313.7|15308.7|15310.2|15305.2|15313.7|15308.7|15309.7|15304.7|0
1756725300000|2025-09-01 11:15:00|15309.5|15304.5|15308.1|15303.1|15312.2|15307.2|15306.7|15301.7|0
1756725600000|2025-09-01 11:20:00|15308.2|15303.2|15300.1|15295.1|15309.2|15304.2|15299|15294|0
1756725900000|2025-09-01 11:25:00|15300.3|15295.3|15296.8|15291.8|15301.1|15296.1|15293.4|15288.4|0
1756726200000|2025-09-01 11:30:00|15296.7|15291.7|15297.8|15292.8|15299.7|15294.7|15291.3|15286.3|0
1756726500000|2025-09-01 11:35:00|15298|15293|15297.3|15292.3|15298|15293|15283.4|15278.4|0
1756726800000|2025-09-01 11:40:00|15297.7|15292.7|15294.3|15289.3|15301.2|15296.2|15294.2|15289.2|0
1756727100000|2025-09-01 11:45:00|15294.2|15289.2|15293.1|15288.1|15298|15293|15290.7|15285.7|0
1756727400000|2025-09-01 11:50:00|15293|15288|15297.4|15292.4|15297.7|15292.7|15290.6|15285.6|0
1756727700000|2025-09-01 11:55:00|15297.5|15292.5|15296.5|15291.5|15300|15295|15295.3|15290.3|0
1756728000000|2025-09-01 12:00:00|15296.4|15291.4|15296.5|15291.5|15297.7|15292.7|15293.6|15288.6|0
1756728300000|2025-09-01 12:05:00|15296.4|15291.4|15293.8|15288.8|15297.9|15292.9|15292.3|15287.3|0
1756728600000|2025-09-01 12:10:00|15293.7|15288.7|15298.2|15293.2|15299.4|15294.4|15293.7|15288.7|0
1756728900000|2025-09-01 12:15:00|15298.1|15293.1|15297.7|15292.7|15299.9|15294.9|15295.9|15290.9|0
1756729200000|2025-09-01 12:20:00|15297.6|15292.6|15297|15292|15298.7|15293.7|15294.8|15289.8|0
1756729500000|2025-09-01 12:25:00|15297.1|15292.1|15301|15296|15302.4|15297.4|15297|15292|0
1756729800000|2025-09-01 12:30:00|15300.9|15295.9|15306.4|15301.4|15306.4|15301.4|15299.4|15294.4|0
1756730100000|2025-09-01 12:35:00|15306.3|15301.3|15306.2|15301.2|15307.6|15302.6|15304.5|15299.5|0
1756730400000|2025-09-01 12:40:00|15306.3|15301.3|15300.2|15295.2|15306.3|15301.3|15299.9|15294.9|0
1756730700000|2025-09-01 12:45:00|15300.4|15295.4|15297.3|15292.3|15300.4|15295.4|15297.3|15292.3|0
1756731000000|2025-09-01 12:50:00|15297.2|15292.2|15297.3|15292.3|15299.1|15294.1|15296.2|15291.2|0
1756731300000|2025-09-01 12:55:00|15297.2|15292.2|15304.1|15299.1|15304.3|15299.3|15295.4|15290.4|0
1756731600000|2025-09-01 13:00:00|15304|15299|15305.1|15300.1|15305.6|15300.6|15302.7|15297.7|0
1756731900000|2025-09-01 13:05:00|15304.9|15299.9|15306.3|15301.3|15307.2|15302.2|15304.2|15299.2|0
1756732200000|2025-09-01 13:10:00|15306.4|15301.4|15307.9|15302.9|15308.3|15303.3|15304.4|15299.4|0
1756732500000|2025-09-01 13:15:00|15307.7|15302.7|15304.4|15299.4|15307.7|15302.7|15303.8|15298.8|0
1756732800000|2025-09-01 13:20:00|15305.1|15300.1|15306.4|15301.4|15309.8|15304.8|15304.5|15299.5|0
1756733100000|2025-09-01 13:25:00|15306.2|15301.2|15303.3|15298.3|15306.7|15301.7|15301.5|15296.5|0
1756733400000|2025-09-01 13:30:00|15303.5|15298.5|15291.5|15286.5|15303.9|15298.9|15280.5|15275.5|0
1756733700000|2025-09-01 13:35:00|15291.9|15286.9|15304.5|15299.5|15305.2|15300.2|15291.5|15286.5|0
1756734000000|2025-09-01 13:40:00|15304.4|15299.4|15307.2|15302.2|15308.8|15303.8|15301.5|15296.5|0
1756734300000|2025-09-01 13:45:00|15306.3|15301.3|15310|15305|15310.3|15305.3|15302.9|15297.9|0
1756734600000|2025-09-01 13:50:00|15310.1|15305.1|15312.9|15307.9|15316.5|15311.5|15308.9|15303.9|0
1756734900000|2025-09-01 13:55:00|15313.1|15308.1|15312.1|15307.1|15314.6|15309.6|15311.3|15306.3|0
1756735200000|2025-09-01 14:00:00|15311.8|15306.8|15313.4|15308.4|15314.9|15309.9|15310.5|15305.5|0
1756735500000|2025-09-01 14:05:00|15313.3|15308.3|15312|15307|15313.8|15308.8|15310.7|15305.7|0
1756735800000|2025-09-01 14:10:00|15311.9|15306.9|15310.8|15305.8|15313.6|15308.6|15309.3|15304.3|0
1756736100000|2025-09-01 14:15:00|15310.6|15305.6|15309.3|15304.3|15311.7|15306.7|15308|15303|0
1756736400000|2025-09-01 14:20:00|15309.5|15304.5|15306.9|15301.9|15311.1|15306.1|15305.7|15300.7|0
1756736700000|2025-09-01 14:25:00|15306.8|15301.8|15309.3|15304.3|15309.7|15304.7|15306.3|15301.3|0
1756737000000|2025-09-01 14:30:00|15309.4|15304.4|15310.4|15305.4|15313.2|15308.2|15309.4|15304.4|0
1756737300000|2025-09-01 14:35:00|15310.5|15305.5|15313.1|15308.1|15314.4|15309.4|15308.6|15303.6|0
1756737600000|2025-09-01 14:40:00|15312.8|15307.8|15312.7|15307.7|15313.2|15308.2|15309.8|15304.8|0
1756737900000|2025-09-01 14:45:00|15312.9|15307.9|15311.5|15306.5|15313.2|15308.2|15309.8|15304.8|0
1756738200000|2025-09-01 14:50:00|15311.3|15306.3|15311.9|15306.9|15313|15308|15309.4|15304.4|0
1756738500000|2025-09-01 14:55:00|15312.3|15307.3|15314.5|15309.5|15314.8|15309.8|15311.3|15306.3|0
1756738800000|2025-09-01 15:00:00|15313.4|15308.4|15315.7|15310.7|15315.7|15310.7|15310.2|15305.2|0
1756739100000|2025-09-01 15:05:00|15315.1|15310.1|15308.9|15303.9|15317.2|15312.2|15308.4|15303.4|0
1756739400000|2025-09-01 15:10:00|15309|15304|15312.8|15307.8|15314.3|15309.3|15306.1|15301.1|0
1756739700000|2025-09-01 15:15:00|15312.9|15307.9|15317.2|15312.2|15317.8|15312.8|15312|15307|0
1756740000000|2025-09-01 15:20:00|15317.1|15312.1|15320.4|15315.4|15320.7|15315.7|15316.7|15311.7|0
1756740300000|2025-09-01 15:25:00|15320.5|15315.5|15322.3|15317.3|15323.1|15318.1|15318.3|15313.3|0
1756740600000|2025-09-01 15:30:00|15322.2|15317.2|15323.4|15318.4|15325|15320|15321.4|15316.4|0
1756740900000|2025-09-01 15:35:00|15323.5|15318.5|15323.3|15318.3|15324.6|15319.6|15321.6|15316.6|0
1756741200000|2025-09-01 15:40:00|15322.9|15317.9|15322.2|15317.2|15324.2|15319.2|15322.1|15317.1|0
1756741500000|2025-09-01 15:45:00|15322.1|15317.1|15321.1|15316.1|15322.7|15317.7|15319.7|15314.7|0
1756741800000|2025-09-01 15:50:00|15320.9|15315.9|15320.2|15315.2|15322.3|15317.3|15319.1|15314.1|0
1756742100000|2025-09-01 15:55:00|15320.4|15315.4|15317.2|15312.2|15320.4|15315.4|15316.5|15311.5|0
1756742400000|2025-09-01 16:00:00|15317.3|15312.3|15315.8|15310.8|15319.7|15314.7|15313.3|15308.3|0
1756742700000|2025-09-01 16:05:00|15315.9|15310.9|15312.7|15307.7|15316.6|15311.6|15312.5|15307.5|0
1756743000000|2025-09-01 16:10:00|15312.2|15307.2|15313.4|15308.4|15313.7|15308.7|15310.6|15305.6|0
1756743300000|2025-09-01 16:15:00|15313.3|15308.3|15308.8|15303.8|15313.5|15308.5|15307.8|15302.8|0
1756743600000|2025-09-01 16:20:00|15309|15304|15311.7|15306.7|15312|15307|15308.3|15303.3|0
1756743900000|2025-09-01 16:25:00|15311.6|15306.6|15311.2|15306.2|15313.8|15308.8|15310.9|15305.9|0
1756744200000|2025-09-01 16:30:00|15311.4|15306.4|15319.6|15314.6|15320.1|15315.1|15310.9|15305.9|0
1756744500000|2025-09-01 16:35:00|15319.4|15314.4|15322.2|15317.2|15323.1|15318.1|15318.6|15313.6|0
1756744800000|2025-09-01 16:40:00|15322.4|15317.4|15322.2|15317.2|15324.4|15319.4|15322.2|15317.2|0
1756745100000|2025-09-01 16:45:00|15322.1|15317.1|15322.9|15317.9|15324.4|15319.4|15320.7|15315.7|0
1756745400000|2025-09-01 16:50:00|15322.8|15317.8|15321|15316|15325.2|15320.2|15320.5|15315.5|0
1756745700000|2025-09-01 16:55:00|15320.9|15315.9|15322.6|15317.6|15323.1|15318.1|15318.8|15313.8|0
1756746000000|2025-09-01 17:00:00|15322.7|15317.7|15321.7|15316.7|15322.7|15317.7|15319.8|15314.8|0
1756746300000|2025-09-01 17:05:00|15321.6|15316.6|15322.1|15317.1|15322.1|15317.1|15321.5|15316.5|0
1756746600000|2025-09-01 17:10:00|15322.2|15317.2|15319.8|15314.8|15322.2|15317.2|15319.8|15314.8|0
1756746900000|2025-09-01 17:15:00|15319.9|15314.9|15319.8|15314.8|15321.3|15316.3|15319.8|15314.8|0
1756747200000|2025-09-01 17:20:00|15319.7|15314.7|15319.5|15314.5|15319.8|15314.8|15319.5|15314.5|0
1756747500000|2025-09-01 17:25:00|15319.4|15314.4|15319.5|15314.5|15319.5|15314.5|15319.4|15314.4|0
1756747800000|2025-09-01 17:30:00|15319.8|15314.8|15321.4|15316.4|15321.4|15316.4|15319.8|15314.8|0
1756748100000|2025-09-01 17:35:00|15321.5|15316.5|15321.5|15316.5|15321.5|15316.5|15321.5|15316.5|0
1756748400000|2025-09-01 17:40:00|15322.4|15317.4|15327.5|15322.5|15327.6|15322.6|15322.4|15317.4|0
1756748700000|2025-09-01 17:45:00|15327.4|15322.4|15325.6|15320.6|15327.4|15322.4|15324.7|15319.7|0
1756749000000|2025-09-01 17:50:00|15325.7|15320.7|15325.5|15320.5|15325.7|15320.7|15325.5|15320.5|0
1756749300000|2025-09-01 17:55:00|15325.7|15320.7|15325.7|15320.7|15325.8|15320.8|15325.6|15320.6|0
1756749600000|2025-09-01 18:00:00|15325.6|15320.6|15325.6|15320.6|15325.6|15320.6|15325.6|15320.6|0
1756749900000|2025-09-01 18:05:00|15325.5|15320.5|15325.4|15320.4|15325.5|15320.5|15325.4|15320.4|0
1756750200000|2025-09-01 18:10:00|15325.6|15320.6|15325.4|15320.4|15325.6|15320.6|15325.4|15320.4|0
1756750500000|2025-09-01 18:15:00|15325.3|15320.3|15323.7|15318.7|15325.3|15320.3|15323.7|15318.7|0
1756751400000|2025-09-01 18:30:00|15323.5|15318.5|15323.3|15318.3|15323.5|15318.5|15323.3|15318.3|0
1756751700000|2025-09-01 18:35:00|15322.3|15317.3|15321.6|15316.6|15322.3|15317.3|15321.6|15316.6|0
1756752000000|2025-09-01 18:40:00|15321.7|15316.7|15321.6|15316.6|15321.7|15316.7|15321.6|15316.6|0
1756752300000|2025-09-01 18:45:00|15321.7|15316.7|15323.8|15318.8|15323.8|15318.8|15321.7|15316.7|0
1756752900000|2025-09-01 18:55:00|15323.5|15318.5|15319.6|15314.6|15323.5|15318.5|15319.5|15314.5|0
1756753200000|2025-09-01 19:00:00|15319.7|15314.7|15319.6|15314.6|15321.2|15316.2|15319.6|15314.6|0
1756753500000|2025-09-01 19:05:00|15319.5|15314.5|15319.5|15314.5|15319.5|15314.5|15319.5|15314.5|0
1756753800000|2025-09-01 19:10:00|15319.4|15314.4|15319.4|15314.4|15319.4|15314.4|15319.4|15314.4|0
1756754400000|2025-09-01 19:20:00|15319.3|15314.3|15319.3|15314.3|15319.3|15314.3|15319.3|15314.3|0
1756754700000|2025-09-01 19:25:00|15319.4|15314.4|15319.3|15314.3|15319.4|15314.4|15319.3|15314.3|0
1756755000000|2025-09-01 19:30:00|15320.4|15315.4|15320.8|15315.8|15320.8|15315.8|15320.4|15315.4|0
1756755300000|2025-09-01 19:35:00|15320.9|15315.9|15319.4|15314.4|15320.9|15315.9|15319.4|15314.4|0
1756755600000|2025-09-01 19:40:00|15320.4|15315.4|15320.9|15315.9|15320.9|15315.9|15320.4|15315.4|0
1756755900000|2025-09-01 19:45:00|15320.8|15315.8|15320.8|15315.8|15320.8|15315.8|15320.8|15315.8|0
1756756500000|2025-09-01 19:55:00|15321.9|15316.9|15322.6|15317.6|15322.6|15317.6|15320.8|15315.8|0
1756764000000|2025-09-01 22:00:00|15313|15308|15311.8|15306.8|15313.3|15308.3|15308.2|15303.2|0
1756764300000|2025-09-01 22:05:00|15311.4|15306.4|15313.4|15308.4|15314.7|15309.7|15309.3|15304.3|0
1756764600000|2025-09-01 22:10:00|15313.3|15308.3|15311.6|15306.6|15314.3|15309.3|15310.7|15305.7|0
1756764900000|2025-09-01 22:15:00|15311.5|15306.5|15310.6|15305.6|15314.8|15309.8|15310.5|15305.5|0
1756765200000|2025-09-01 22:20:00|15310.7|15305.7|15310|15305|15312.5|15307.5|15305.9|15300.9|0
1756765500000|2025-09-01 22:25:00|15310.1|15305.1|15303.5|15298.5|15310.9|15305.9|15303|15298|0
1756765800000|2025-09-01 22:30:00|15303.4|15298.4|15307.2|15302.2|15307.2|15302.2|15303.1|15298.1|0
1756766100000|2025-09-01 22:35:00|15307.1|15302.1|15306.1|15301.1|15307.3|15302.3|15305.3|15300.3|0
1756766400000|2025-09-01 22:40:00|15306|15301|15303.2|15298.2|15306.8|15301.8|15303.1|15298.1|0
1756766700000|2025-09-01 22:45:00|15303.1|15298.1|15304.5|15299.5|15306.8|15301.8|15302.7|15297.7|0
1756767000000|2025-09-01 22:50:00|15304.3|15299.3|15296.6|15291.6|15305|15300|15295.7|15290.7|0
1756767300000|2025-09-01 22:55:00|15296.3|15291.3|15290.1|15285.1|15296.8|15291.8|15289.4|15284.4|0
1756767600000|2025-09-01 23:00:00|15290.7|15285.7|15280.7|15275.7|15292.2|15287.2|15280.2|15275.2|0
1756767900000|2025-09-01 23:05:00|15280.9|15275.9|15282.6|15277.6|15286.2|15281.2|15278.9|15273.9|0
1756768200000|2025-09-01 23:10:00|15282.5|15277.5|15287.2|15282.2|15289.1|15284.1|15281.8|15276.8|0
1756768500000|2025-09-01 23:15:00|15287|15282|15280.9|15275.9|15288.8|15283.8|15280.8|15275.8|0
1756768800000|2025-09-01 23:20:00|15281|15276|15270.9|15265.9|15282.7|15277.7|15268.2|15263.2|0
1756769100000|2025-09-01 23:25:00|15271|15266|15274|15269|15275.6|15270.6|15266.5|15261.5|0
1756769400000|2025-09-01 23:30:00|15273.9|15268.9|15275.9|15270.9|15279.9|15274.9|15273.8|15268.8|0
1756769700000|2025-09-01 23:35:00|15275.7|15270.7|15274.9|15269.9|15277.4|15272.4|15271.4|15266.4|0
1756770000000|2025-09-01 23:40:00|15275|15270|15272.7|15267.7|15275.7|15270.7|15268.5|15263.5|0
1756770300000|2025-09-01 23:45:00|15272.8|15267.8|15273|15268|15277.7|15272.7|15271.7|15266.7|0
1756770600000|2025-09-01 23:50:00|15273.1|15268.1|15276.4|15271.4|15276.8|15271.8|15269.4|15264.4|0
1756770900000|2025-09-01 23:55:00|15276.8|15271.8|15278.7|15273.7|15279.5|15274.5|15275.2|15270.2|0
1756771200000|2025-09-02 00:00:00|15278.6|15273.6|15277|15272|15282.8|15277.8|15272.1|15267.1|0
1756771500000|2025-09-02 00:05:00|15277.1|15272.1|15277.1|15272.1|15281.8|15276.8|15273.9|15268.9|0
1756771800000|2025-09-02 00:10:00|15277|15272|15275|15270|15278.8|15273.8|15272.9|15267.9|0
1756772100000|2025-09-02 00:15:00|15274.9|15269.9|15271.7|15266.7|15280.9|15275.9|15271.5|15266.5|0
1756772400000|2025-09-02 00:20:00|15271.5|15266.5|15271.4|15266.4|15274|15269|15268.6|15263.6|0
1756772700000|2025-09-02 00:25:00|15271.3|15266.3|15273.8|15268.8|15274.9|15269.9|15270.7|15265.7|0
1756773000000|2025-09-02 00:30:00|15273.6|15268.6|15282.5|15277.5|15283.7|15278.7|15272.9|15267.9|0
1756773300000|2025-09-02 00:35:00|15282.3|15277.3|15286.2|15281.2|15287|15282|15281.9|15276.9|0
1756773600000|2025-09-02 00:40:00|15286.1|15281.1|15287.2|15282.2|15287.7|15282.7|15281.3|15276.3|0
1756773900000|2025-09-02 00:45:00|15287.3|15282.3|15295.8|15290.8|15296.8|15291.8|15286.8|15281.8|0
1756774200000|2025-09-02 00:50:00|15296|15291|15294.3|15289.3|15297.5|15292.5|15293.5|15288.5|0
1756774500000|2025-09-02 00:55:00|15294.9|15289.9|15298.3|15293.3|15298.9|15293.9|15294.8|15289.8|0
1756774800000|2025-09-02 01:00:00|15298.1|15293.1|15301.8|15296.8|15303.4|15298.4|15297.7|15292.7|0
1756775100000|2025-09-02 01:05:00|15301.7|15296.7|15304.1|15299.1|15305.5|15300.5|15300.6|15295.6|0
1756775400000|2025-09-02 01:10:00|15304|15299|15304.8|15299.8|15305.5|15300.5|15303|15298|0
1756775700000|2025-09-02 01:15:00|15304.7|15299.7|15300.7|15295.7|15304.8|15299.8|15300.2|15295.2|0
1756776000000|2025-09-02 01:20:00|15300.9|15295.9|15295.7|15290.7|15302.1|15297.1|15295.5|15290.5|0
1756776300000|2025-09-02 01:25:00|15295.5|15290.5|15293.2|15288.2|15295.5|15290.5|15290.8|15285.8|0
1756776600000|2025-09-02 01:30:00|15293.3|15288.3|15294.5|15289.5|15297.3|15292.3|15292.2|15287.2|0
1756776900000|2025-09-02 01:35:00|15294.6|15289.6|15293.8|15288.8|15298.8|15293.8|15293.3|15288.3|0
1756777200000|2025-09-02 01:40:00|15294|15289|15294.3|15289.3|15295.9|15290.9|15292.3|15287.3|0
1756777500000|2025-09-02 01:45:00|15294.4|15289.4|15298.9|15293.9|15299.3|15294.3|15294.1|15289.1|0
1756777800000|2025-09-02 01:50:00|15298.8|15293.8|15289.1|15284.1|15299|15294|15289.1|15284.1|0
1756778100000|2025-09-02 01:55:00|15288.8|15283.8|15273.7|15268.7|15289.5|15284.5|15273.6|15268.6|0
1756778400000|2025-09-02 02:00:00|15273.9|15268.9|15274.6|15269.6|15278|15273|15268.3|15263.3|0
1756778700000|2025-09-02 02:05:00|15274.7|15269.7|15274.3|15269.3|15280.1|15275.1|15274.1|15269.1|0
1756779000000|2025-09-02 02:10:00|15274.2|15269.2|15271.1|15266.1|15277.7|15272.7|15270.7|15265.7|0
1756779300000|2025-09-02 02:15:00|15271|15266|15262.4|15257.4|15271|15266|15259.8|15254.8|0
1756779600000|2025-09-02 02:20:00|15262.3|15257.3|15266.5|15261.5|15267.2|15262.2|15261.9|15256.9|0
1756779900000|2025-09-02 02:25:00|15266.4|15261.4|15264.7|15259.7|15267.9|15262.9|15260.7|15255.7|0
1756780200000|2025-09-02 02:30:00|15264.6|15259.6|15259.7|15254.7|15265.4|15260.4|15258|15253|0
1756780500000|2025-09-02 02:35:00|15259.8|15254.8|15261|15256|15263.5|15258.5|15258|15253|0
1756780800000|2025-09-02 02:40:00|15260.3|15255.3|15262.6|15257.6|15263|15258|15257.4|15252.4|0
1756781100000|2025-09-02 02:45:00|15262.7|15257.7|15264.9|15259.9|15266|15261|15260.1|15255.1|0
1756781400000|2025-09-02 02:50:00|15264.8|15259.8|15264.3|15259.3|15268.9|15263.9|15263.5|15258.5|0
1756781700000|2025-09-02 02:55:00|15264.2|15259.2|15264.8|15259.8|15267.4|15262.4|15262.3|15257.3|0
1756782000000|2025-09-02 03:00:00|15264.6|15259.6|15263.8|15258.8|15268.1|15263.1|15262.8|15257.8|0
1756782300000|2025-09-02 03:05:00|15264.4|15259.4|15260.3|15255.3|15264.6|15259.6|15259.1|15254.1|0
1756782600000|2025-09-02 03:10:00|15260.4|15255.4|15262.5|15257.5|15263.7|15258.7|15258|15253|0
1756782900000|2025-09-02 03:15:00|15262.4|15257.4|15268.6|15263.6|15272.2|15267.2|15262.1|15257.1|0
1756783200000|2025-09-02 03:20:00|15268.5|15263.5|15269.7|15264.7|15269.7|15264.7|15267|15262|0
1756783500000|2025-09-02 03:25:00|15269.8|15264.8|15269.6|15264.6|15272.1|15267.1|15268.8|15263.8|0
1756783800000|2025-09-02 03:30:00|15269.7|15264.7|15267.5|15262.5|15270.3|15265.3|15266.4|15261.4|0
1756784100000|2025-09-02 03:35:00|15267.6|15262.6|15270.3|15265.3|15270.6|15265.6|15267.4|15262.4|0
1756784400000|2025-09-02 03:40:00|15270.4|15265.4|15272.2|15267.2|15273.6|15268.6|15270.3|15265.3|0
1756784700000|2025-09-02 03:45:00|15272.1|15267.1|15274.6|15269.6|15276|15271|15272|15267|0
1756785000000|2025-09-02 03:50:00|15274.7|15269.7|15274.7|15269.7|15275.4|15270.4|15272.5|15267.5|0
1756785300000|2025-09-02 03:55:00|15274.9|15269.9|15273.2|15268.2|15276.1|15271.1|15272.9|15267.9|0
1756785600000|2025-09-02 04:00:00|15273.3|15268.3|15274.9|15269.9|15275.4|15270.4|15270.1|15265.1|0
1756785900000|2025-09-02 04:05:00|15275.1|15270.1|15274.6|15269.6|15276.4|15271.4|15274.2|15269.2|0
1756786200000|2025-09-02 04:10:00|15274.5|15269.5|15276.3|15271.3|15277.3|15272.3|15274.2|15269.2|0
1756786500000|2025-09-02 04:15:00|15276.2|15271.2|15276.6|15271.6|15277.4|15272.4|15276.2|15271.2|0
1756786800000|2025-09-02 04:20:00|15276.4|15271.4|15278.8|15273.8|15278.8|15273.8|15276.3|15271.3|0
1756787100000|2025-09-02 04:25:00|15278.7|15273.7|15281.4|15276.4|15282.4|15277.4|15278|15273|0
1756787400000|2025-09-02 04:30:00|15281.2|15276.2|15275.7|15270.7|15281.6|15276.6|15275.1|15270.1|0
1756787700000|2025-09-02 04:35:00|15275.9|15270.9|15267.3|15262.3|15276|15271|15266.5|15261.5|0
1756788000000|2025-09-02 04:40:00|15267.6|15262.6|15270.9|15265.9|15271.5|15266.5|15266|15261|0
1756788300000|2025-09-02 04:45:00|15271|15266|15274.3|15269.3|15275.7|15270.7|15270.9|15265.9|0
1756788600000|2025-09-02 04:50:00|15274.2|15269.2|15276.5|15271.5|15277.1|15272.1|15272.2|15267.2|0
1756788900000|2025-09-02 04:55:00|15276.6|15271.6|15272.9|15267.9|15277.8|15272.8|15272.8|15267.8|0
1756789200000|2025-09-02 05:00:00|15273|15268|15267.1|15262.1|15274|15269|15266.6|15261.6|0
1756789500000|2025-09-02 05:05:00|15267|15262|15254.4|15249.4|15267.5|15262.5|15253.1|15248.1|0
1756789800000|2025-09-02 05:10:00|15254.3|15249.3|15257.1|15252.1|15261.5|15256.5|15249.9|15244.9|0
1756790100000|2025-09-02 05:15:00|15256.9|15251.9|15255.8|15250.8|15259.1|15254.1|15253.4|15248.4|0
1756790400000|2025-09-02 05:20:00|15255.7|15250.7|15256.6|15251.6|15260.7|15255.7|15254.4|15249.4|0
1756790700000|2025-09-02 05:25:00|15256.7|15251.7|15260.5|15255.5|15260.6|15255.6|15255.8|15250.8|0
1756791000000|2025-09-02 05:30:00|15260.6|15255.6|15263.5|15258.5|15264|15259|15256.6|15251.6|0
1756791300000|2025-09-02 05:35:00|15263.3|15258.3|15255.1|15250.1|15263.5|15258.5|15251.6|15246.6|0
1756791600000|2025-09-02 05:40:00|15254.4|15249.4|15255.4|15250.4|15259|15254|15252.7|15247.7|0
1756791900000|2025-09-02 05:45:00|15256.3|15251.3|15268.5|15263.5|15268.5|15263.5|15255.1|15250.1|0
1756792200000|2025-09-02 05:50:00|15268.6|15263.6|15260.4|15255.4|15271.9|15266.9|15259.3|15254.3|0
1756792500000|2025-09-02 05:55:00|15260|15255|15255.7|15250.7|15262|15257|15255.5|15250.5|0
1756792800000|2025-09-02 06:00:00|15255.5|15250.5|15265|15260|15265.2|15260.2|15251.5|15246.5|0
1756793100000|2025-09-02 06:05:00|15265.1|15260.1|15269.9|15264.9|15272.2|15267.2|15261.5|15256.5|0
1756793400000|2025-09-02 06:10:00|15270|15265|15266.6|15261.6|15271|15266|15261.1|15256.1|0
1756793700000|2025-09-02 06:15:00|15266.5|15261.5|15264.1|15259.1|15266.5|15261.5|15262|15257|0
1756794000000|2025-09-02 06:20:00|15264|15259|15265.9|15260.9|15266.7|15261.7|15259.2|15254.2|0
1756794300000|2025-09-02 06:25:00|15266.2|15261.2|15263.5|15258.5|15274.4|15269.4|15262.7|15257.7|0
1756794600000|2025-09-02 06:30:00|15263.3|15258.3|15272.8|15267.8|15273.7|15268.7|15262.7|15257.7|0
1756794900000|2025-09-02 06:35:00|15272.4|15267.4|15271.8|15266.8|15273.5|15268.5|15269.6|15264.6|0
1756795200000|2025-09-02 06:40:00|15271.9|15266.9|15272.7|15267.7|15274.7|15269.7|15269.3|15264.3|0
1756795500000|2025-09-02 06:45:00|15272.6|15267.6|15275.3|15270.3|15277.1|15272.1|15270.9|15265.9|0
1756795800000|2025-09-02 06:50:00|15275.2|15270.2|15273.8|15268.8|15276.6|15271.6|15271.4|15266.4|0
1756796100000|2025-09-02 06:55:00|15274|15269|15281|15276|15281.4|15276.4|15273.7|15268.7|0
1756796400000|2025-09-02 07:00:00|15281.3|15276.3|15281.3|15276.3|15284.1|15279.1|15277.1|15272.1|0
1756796700000|2025-09-02 07:05:00|15281.2|15276.2|15266.5|15261.5|15281.8|15276.8|15266.3|15261.3|0
1756797000000|2025-09-02 07:10:00|15266.7|15261.7|15242.1|15237.1|15266.7|15261.7|15241.3|15236.3|0
1756797300000|2025-09-02 07:15:00|15242|15237|15249.9|15244.9|15252.4|15247.4|15237.1|15232.1|0
1756797600000|2025-09-02 07:20:00|15249.7|15244.7|15233.7|15228.7|15251.4|15246.4|15231.6|15226.6|0
1756797900000|2025-09-02 07:25:00|15233.5|15228.5|15257.6|15252.6|15258.3|15253.3|15230|15225|0
1756798200000|2025-09-02 07:30:00|15257.7|15252.7|15240.9|15235.9|15264.5|15259.5|15240.2|15235.2|0
1756798500000|2025-09-02 07:35:00|15240.3|15235.3|15232.4|15227.4|15242.5|15237.5|15230.1|15225.1|0
1756798800000|2025-09-02 07:40:00|15232.5|15227.5|15216.5|15211.5|15234.3|15229.3|15216.5|15211.5|0
1756799100000|2025-09-02 07:45:00|15216.4|15211.4|15187.6|15182.6|15223.7|15218.7|15187.6|15182.6|0
1756799400000|2025-09-02 07:50:00|15188.1|15183.1|15166.8|15161.8|15190.4|15185.4|15158.3|15153.3|0
1756799700000|2025-09-02 07:55:00|15167.5|15162.5|15164.3|15159.3|15174.2|15169.2|15158.4|15153.4|0
1756800000000|2025-09-02 08:00:00|15162.5|15157.5|15208.9|15205.9|15214|15211|15158.5|15153.5|0
1756800300000|2025-09-02 08:05:00|15209.3|15206.3|15197.6|15194.6|15210.8|15207.8|15191|15188|0
1756800600000|2025-09-02 08:10:00|15197.7|15194.7|15178.6|15175.6|15201.2|15198.2|15178.4|15175.4|0
1756800900000|2025-09-02 08:15:00|15178.9|15175.9|15194.1|15191.1|15194.2|15191.2|15176.2|15173.2|0
1756801200000|2025-09-02 08:20:00|15193.9|15190.9|15179.6|15176.6|15201.6|15198.6|15179.5|15176.5|0
1756801500000|2025-09-02 08:25:00|15179.9|15176.9|15176.6|15173.6|15179.9|15176.9|15176.2|15173.2|0
1756801800000|2025-09-02 08:30:00|15176.5|15173.5|15173.6|15170.6|15178.5|15175.5|15172.8|15169.8|0
1756802100000|2025-09-02 08:35:00|15173.5|15170.5|15194.9|15191.9|15195.7|15192.7|15173.5|15170.5|0
1756802400000|2025-09-02 08:40:00|15196.2|15193.2|15199.3|15196.3|15200.5|15197.5|15196.2|15193.2|0
1756802700000|2025-09-02 08:45:00|15199.4|15196.4|15198.5|15195.5|15199.9|15196.9|15197|15194|0
1756803000000|2025-09-02 08:50:00|15198.2|15195.2|15195|15192|15199.2|15196.2|15194.1|15191.1|0
1756803300000|2025-09-02 08:55:00|15194.9|15191.9|15184.6|15181.6|15195.3|15192.3|15183.2|15180.2|0
1756803600000|2025-09-02 09:00:00|15184.2|15181.2|15184.2|15181.2|15185|15182|15179.9|15176.9|0
1756803900000|2025-09-02 09:05:00|15184.1|15181.1|15181.2|15178.2|15187.5|15184.5|15178.6|15175.6|0
1756804200000|2025-09-02 09:10:00|15181.3|15178.3|15182.2|15179.2|15182.9|15179.9|15179|15176|0
1756804500000|2025-09-02 09:15:00|15182.3|15179.3|15188.2|15185.2|15188.5|15185.5|15181.7|15178.7|0
1756804800000|2025-09-02 09:20:00|15188.9|15185.9|15186.7|15183.7|15189.5|15186.5|15186.7|15183.7|0
1756805100000|2025-09-02 09:25:00|15186.8|15183.8|15188|15185|15188.9|15185.9|15186.4|15183.4|0
1756805400000|2025-09-02 09:30:00|15188.2|15185.2|15185.5|15182.5|15189.3|15186.3|15184.2|15181.2|0
1756805700000|2025-09-02 09:35:00|15185.4|15182.4|15185.6|15182.6|15186.1|15183.1|15184.8|15181.8|0
1756806000000|2025-09-02 09:40:00|15186.2|15183.2|15183.5|15180.5|15186.3|15183.3|15183.5|15180.5|0
1756806300000|2025-09-02 09:45:00|15183.4|15180.4|15179.1|15176.1|15183.7|15180.7|15178.4|15175.4|0
1756806600000|2025-09-02 09:50:00|15179|15176|15173.5|15170.5|15181.4|15178.4|15172.2|15169.2|0
1756806900000|2025-09-02 09:55:00|15173|15170|15172.6|15169.6|15174.4|15171.4|15171.8|15168.8|0
1756807200000|2025-09-02 10:00:00|15172.4|15169.4|15172.6|15169.6|15172.7|15169.7|15169.6|15166.6|0
1756807500000|2025-09-02 10:05:00|15172.8|15169.8|15175.8|15172.8|15176.4|15173.4|15172.1|15169.1|0
1756807800000|2025-09-02 10:10:00|15175.7|15172.7|15167.6|15164.6|15181.3|15178.3|15166.4|15163.4|0
1756808100000|2025-09-02 10:15:00|15167|15164|15169.9|15166.9|15177.9|15174.9|15159.1|15156.1|0
1756808400000|2025-09-02 10:20:00|15169.6|15166.6|15158.3|15155.3|15171|15168|15153.1|15150.1|0
1756808700000|2025-09-02 10:25:00|15155.8|15152.8|15151.8|15148.8|15161.5|15158.5|15139.4|15136.4|0
1756809000000|2025-09-02 10:30:00|15151.7|15148.7|15151.2|15148.2|15152.8|15149.8|15137.6|15134.6|0
1756809300000|2025-09-02 10:35:00|15151.5|15148.5|15141.2|15138.2|15154|15151|15138.5|15135.5|0
1756809600000|2025-09-02 10:40:00|15141.1|15138.1|15117.6|15114.6|15144.1|15141.1|15114.1|15111.1|0
1756809900000|2025-09-02 10:45:00|15117.7|15114.7|15119.6|15116.6|15122|15119|15117.4|15114.4|0
1756810200000|2025-09-02 10:50:00|15119.7|15116.7|15119.9|15116.9|15121.2|15118.2|15119.1|15116.1|0
1756810500000|2025-09-02 10:55:00|15120|15117|15126.4|15123.4|15134.8|15131.8|15118|15115|0
1756810800000|2025-09-02 11:00:00|15127.8|15124.8|15122.4|15119.4|15135.7|15132.7|15122.4|15119.4|0
1756811100000|2025-09-02 11:05:00|15122|15119|15111.3|15108.3|15122.4|15119.4|15110.8|15107.8|0
1756811400000|2025-09-02 11:10:00|15110.8|15107.8|15107.3|15104.3|15110.8|15107.8|15103.4|15100.4|0
1756811700000|2025-09-02 11:15:00|15107.6|15104.6|15108.1|15105.1|15115.2|15112.2|15106.5|15103.5|0
1756812000000|2025-09-02 11:20:00|15108|15105|15108.1|15105.1|15108.4|15105.4|15102.2|15099.2|0
1756812300000|2025-09-02 11:25:00|15108|15105|15112.1|15109.1|15118.8|15115.8|15108|15105|0
1756812600000|2025-09-02 11:30:00|15112.3|15109.3|15110|15107|15112.3|15109.3|15107.6|15104.6|0
1756812900000|2025-09-02 11:35:00|15110.2|15107.2|15109.2|15106.2|15111.7|15108.7|15108.1|15105.1|0
1756813200000|2025-09-02 11:40:00|15109.3|15106.3|15111.6|15108.6|15118.6|15115.6|15109.3|15106.3|0
1756813500000|2025-09-02 11:45:00|15111.7|15108.7|15108.9|15105.9|15114.4|15111.4|15108.3|15105.3|0
1756813800000|2025-09-02 11:50:00|15109.2|15106.2|15108.8|15105.8|15109.2|15106.2|15102.1|15099.1|0
1756814100000|2025-09-02 11:55:00|15108.3|15105.3|15103.1|15100.1|15111.5|15108.5|15101|15098|0
1756814400000|2025-09-02 12:00:00|15102.9|15099.9|15080.1|15077.1|15102.9|15099.9|15080.1|15077.1|0
1756814700000|2025-09-02 12:05:00|15080.6|15077.6|15065.2|15062.2|15084.1|15081.1|15065.2|15062.2|0
1756815000000|2025-09-02 12:10:00|15065.7|15062.7|15070.2|15067.2|15070.2|15067.2|15060.5|15057.5|0
1756815300000|2025-09-02 12:15:00|15070|15067|15064.6|15061.6|15072.6|15069.6|15058.1|15055.1|0
1756815600000|2025-09-02 12:20:00|15064.5|15061.5|15058.4|15055.4|15066|15063|15055.8|15052.8|0
1756815900000|2025-09-02 12:25:00|15058.3|15055.3|15055.9|15052.9|15064.6|15061.6|15055.7|15052.7|0
1756816200000|2025-09-02 12:30:00|15055.8|15052.8|15055.6|15052.6|15059|15056|15052.1|15049.1|0
1756816500000|2025-09-02 12:35:00|15055.7|15052.7|15040.3|15037.3|15059.7|15056.7|15040.2|15037.2|0
1756816800000|2025-09-02 12:40:00|15040.6|15037.6|15026.9|15023.9|15041.3|15038.3|15025.3|15022.3|0
1756817100000|2025-09-02 12:45:00|15028.9|15025.9|15025.7|15022.7|15030.6|15027.6|15025.4|15022.4|0
1756817400000|2025-09-02 12:50:00|15025.4|15022.4|15012.1|15009.1|15037.4|15034.4|15008.9|15005.9|0
1756817700000|2025-09-02 12:55:00|15012.9|15009.9|15015.5|15012.5|15023.3|15020.3|15006.8|15003.8|0
1756818000000|2025-09-02 13:00:00|15015.3|15012.3|15008.3|15005.3|15015.3|15012.3|15002.1|14999.1|0
1756818300000|2025-09-02 13:05:00|15009.8|15006.8|15013.6|15010.6|15021.5|15018.5|15007.5|15004.5|0
1756818600000|2025-09-02 13:10:00|15013.8|15010.8|15027|15024|15027.3|15024.3|15011.1|15008.1|0
1756818900000|2025-09-02 13:15:00|15026.9|15023.9|15027|15024|15031.5|15028.5|15026.1|15023.1|0
1756819200000|2025-09-02 13:20:00|15027.2|15024.2|15027.8|15024.8|15029|15026|15023.8|15020.8|0
1756819500000|2025-09-02 13:25:00|15033.6|15030.6|15012|15009|15034.8|15031.8|15006.9|15003.9|0
1756819800000|2025-09-02 13:30:00|15019.5|15016.5|15018.8|15017|15024.5|15022.7|14948.5|14946.7|0
1756820100000|2025-09-02 13:35:00|15013.6|15011.8|15047.5|15045.7|15080.7|15078.9|15012|15010.2|0
1756820400000|2025-09-02 13:40:00|15045.3|15043.5|15057.1|15055.3|15080.9|15079.1|15041.9|15040.1|0
1756820700000|2025-09-02 13:45:00|15055.6|15053.8|15088.4|15086.6|15091.7|15089.9|15049.4|15047.6|0
1756821000000|2025-09-02 13:50:00|15088.8|15087|15127.4|15125.6|15128.8|15127|15084.1|15082.3|0
1756821300000|2025-09-02 13:55:00|15126.9|15125.1|15101.6|15099.8|15129.9|15128.1|15097.9|15096.1|0
1756821600000|2025-09-02 14:00:00|15102.6|15100.8|15089.2|15087.4|15132.4|15130.6|15085.7|15083.9|0
1756821900000|2025-09-02 14:05:00|15089|15087.2|15078.4|15076.6|15092.8|15091|15069.4|15067.6|0
1756822200000|2025-09-02 14:10:00|15077.8|15076|15078.6|15076.8|15099.2|15097.4|15070|15068.2|0
1756822500000|2025-09-02 14:15:00|15078.9|15077.1|15087.3|15085.5|15099.1|15097.3|15059.2|15057.4|0
1756822800000|2025-09-02 14:20:00|15087.7|15085.9|15085.7|15083.9|15119.1|15117.3|15083.2|15081.4|0
1756823100000|2025-09-02 14:25:00|15084.4|15082.6|15118.6|15116.8|15118.7|15116.9|15078.4|15076.6|0
1756823400000|2025-09-02 14:30:00|15118.1|15116.3|15122.6|15120.8|15126.6|15124.8|15095.2|15093.4|0
1756823700000|2025-09-02 14:35:00|15123.1|15121.3|15107.3|15105.5|15129.6|15127.8|15100.9|15099.1|0
1756824000000|2025-09-02 14:40:00|15107.2|15105.4|15066|15064.2|15107.5|15105.7|15065.1|15063.3|0
1756824300000|2025-09-02 14:45:00|15067.3|15065.5|15032.5|15030.7|15069.7|15067.9|15032.5|15030.7|0
1756824600000|2025-09-02 14:50:00|15032.3|15030.5|15042.1|15040.3|15046.7|15044.9|15025.3|15023.5|0
1756824900000|2025-09-02 14:55:00|15042.3|15040.5|15061.5|15059.7|15062|15060.2|15034.2|15032.4|0
1756825200000|2025-09-02 15:00:00|15060.9|15059.1|15045.5|15043.7|15075.6|15073.8|15044.9|15043.1|0
1756825500000|2025-09-02 15:05:00|15045.7|15043.9|15046.3|15044.5|15050.1|15048.3|15033.9|15032.1|0
1756825800000|2025-09-02 15:10:00|15046.5|15044.7|15034|15032.2|15054.1|15052.3|15031.8|15030|0
1756826100000|2025-09-02 15:15:00|15034.2|15032.4|15010.5|15008.7|15039.6|15037.8|15004.4|15002.6|0
1756826400000|2025-09-02 15:20:00|15010.1|15008.3|15017|15015.2|15017.6|15015.8|15005.1|15003.3|0
1756826700000|2025-09-02 15:25:00|15016.7|15014.9|15018.1|15016.3|15029.3|15027.5|15016.2|15014.4|0
1756827000000|2025-09-02 15:30:00|15017.5|15015.7|15007.8|15006|15017.5|15015.7|15004.6|15002.8|0
1756827300000|2025-09-02 15:35:00|15007.5|15005.7|14979.3|14977.5|15008|15006.2|14979.3|14977.5|0
1756827600000|2025-09-02 15:40:00|14978.3|14976.5|14974.1|14972.3|14985.5|14983.7|14971.2|14969.4|0
1756827900000|2025-09-02 15:45:00|14974.5|14972.7|14977.3|14975.5|14982.5|14980.7|14972.3|14970.5|0
1756828200000|2025-09-02 15:50:00|14978.5|14976.7|14964.5|14962.7|14978.5|14976.7|14953.4|14951.6|0
1756828500000|2025-09-02 15:55:00|14962.7|14960.9|14970.2|14968.4|14975.8|14974|14957.3|14955.5|0
1756828800000|2025-09-02 16:00:00|14970.5|14968.7|14975.3|14973.5|14985.3|14983.5|14970.1|14968.3|0
1756829100000|2025-09-02 16:05:00|14975.2|14973.4|14972.4|14970.6|14989.3|14987.5|14972.3|14970.5|0
1756829400000|2025-09-02 16:10:00|14972|14970.2|14993|14991.2|14997.1|14995.3|14972|14970.2|0
1756829700000|2025-09-02 16:15:00|14992.9|14991.1|15013.2|15011.4|15013.2|15011.4|14992.4|14990.6|0
1756830000000|2025-09-02 16:20:00|15012.9|15011.1|15012.5|15010.7|15016.5|15014.7|15007.8|15006|0
1756830300000|2025-09-02 16:25:00|15013|15011.2|15009.1|15007.3|15014.2|15012.4|15001.7|14999.9|0
1756830600000|2025-09-02 16:30:00|15008.9|15007.1|15014.4|15012.6|15019.5|15017.7|15008.6|15006.8|0
1756830900000|2025-09-02 16:35:00|15014.2|15012.4|15014.7|15012.9|15023.5|15021.7|15010.4|15008.6|0
1756831200000|2025-09-02 16:40:00|15015.1|15013.3|15033|15031.2|15040.9|15039.1|15015.1|15013.3|0
1756831500000|2025-09-02 16:45:00|15033.3|15031.5|15031|15029.2|15044.8|15043|15022.6|15020.8|0
1756831800000|2025-09-02 16:50:00|15030.9|15029.1|15045.4|15043.6|15046.6|15044.8|15029.7|15027.9|0
1756832100000|2025-09-02 16:55:00|15046.2|15044.4|15057.7|15055.9|15060.9|15059.1|15045.7|15043.9|0
1756832400000|2025-09-02 17:00:00|15058.7|15056.9|15067.6|15065.8|15069.7|15067.9|15057.5|15055.7|0
1756832700000|2025-09-02 17:05:00|15067.8|15066|15061.8|15060|15072.6|15070.8|15060.3|15058.5|0
1756833000000|2025-09-02 17:10:00|15062|15060.2|15048.4|15046.6|15062.7|15060.9|15042.6|15040.8|0
1756833300000|2025-09-02 17:15:00|15048.2|15046.4|15056.8|15055|15058.1|15056.3|15046.7|15044.9|0
1756833600000|2025-09-02 17:20:00|15057.3|15055.5|15070.4|15068.6|15073|15071.2|15057.3|15055.5|0
1756833900000|2025-09-02 17:25:00|15070.1|15068.3|15082.5|15080.7|15086.7|15084.9|15070.1|15068.3|0
1756834200000|2025-09-02 17:30:00|15082.4|15080.6|15103|15101.2|15103.8|15102|15082.4|15080.6|0
1756834500000|2025-09-02 17:35:00|15102.9|15101.1|15118.9|15117.1|15119.2|15117.4|15100.8|15099|0
1756834800000|2025-09-02 17:40:00|15118.4|15116.6|15121.1|15119.3|15123.3|15121.5|15113.4|15111.6|0
1756835100000|2025-09-02 17:45:00|15121.2|15119.4|15124.2|15122.4|15124.9|15123.1|15115.4|15113.6|0
1756835400000|2025-09-02 17:50:00|15124.3|15122.5|15108.7|15106.9|15125.8|15124|15108.2|15106.4|0
1756835700000|2025-09-02 17:55:00|15108|15106.2|15105|15103.2|15112.8|15111|15101.9|15100.1|0
1756836000000|2025-09-02 18:00:00|15104.6|15102.8|15112.7|15110.9|15117.2|15115.4|15103.5|15101.7|0
1756836300000|2025-09-02 18:05:00|15112.8|15111|15100.4|15098.6|15113.5|15111.7|15099.6|15097.8|0
1756836600000|2025-09-02 18:10:00|15100.7|15098.9|15101.6|15099.8|15107.1|15105.3|15100.5|15098.7|0
1756836900000|2025-09-02 18:15:00|15101.4|15099.6|15090.5|15088.7|15104.2|15102.4|15090.5|15088.7|0
1756837200000|2025-09-02 18:20:00|15090.2|15088.4|15103.9|15102.1|15106.4|15104.6|15088|15086.2|0
1756837500000|2025-09-02 18:25:00|15103.4|15101.6|15088.2|15086.4|15105.9|15104.1|15088.1|15086.3|0
1756837800000|2025-09-02 18:30:00|15088.4|15086.6|15092.9|15091.1|15101.3|15099.5|15087.8|15086|0
1756838100000|2025-09-02 18:35:00|15092.8|15091|15095|15093.2|15096.3|15094.5|15086.6|15084.8|0
1756838400000|2025-09-02 18:40:00|15095.4|15093.6|15096.1|15094.3|15097.3|15095.5|15088|15086.2|0
1756838700000|2025-09-02 18:45:00|15096.4|15094.6|15111.6|15109.8|15116.8|15115|15095.4|15093.6|0
1756839000000|2025-09-02 18:50:00|15111.5|15109.7|15127.6|15125.8|15139.4|15137.6|15111.5|15109.7|0
1756839300000|2025-09-02 18:55:00|15127.7|15125.9|15113.1|15111.3|15128|15126.2|15109.5|15107.7|0
1756839600000|2025-09-02 19:00:00|15112.8|15111|15127.4|15125.6|15127.4|15125.6|15107.8|15106|0
1756839900000|2025-09-02 19:05:00|15126.6|15124.8|15127.2|15125.4|15130.8|15129|15120.4|15118.6|0
1756840200000|2025-09-02 19:10:00|15127.4|15125.6|15134.8|15133|15135.7|15133.9|15120.8|15119|0
1756840500000|2025-09-02 19:15:00|15134.1|15132.3|15143.1|15141.3|15146.2|15144.4|15130.4|15128.6|0
1756840800000|2025-09-02 19:20:00|15142|15140.2|15137.4|15135.6|15147.9|15146.1|15135.6|15133.8|0
1756841100000|2025-09-02 19:25:00|15137.1|15135.3|15144.3|15142.5|15147.6|15145.8|15135.4|15133.6|0
1756841400000|2025-09-02 19:30:00|15143.8|15142|15146.3|15144.5|15151.8|15150|15142.5|15140.7|0
1756841700000|2025-09-02 19:35:00|15146.2|15144.4|15153.3|15151.5|15154.9|15153.1|15143.9|15142.1|0
1756842000000|2025-09-02 19:40:00|15153.4|15151.6|15148.2|15146.4|15161.4|15159.6|15146.2|15144.4|0
1756842300000|2025-09-02 19:45:00|15147.2|15145.4|15154|15152.2|15154.2|15152.4|15141.3|15139.5|0
1756842600000|2025-09-02 19:50:00|15148.8|15147|15180.5|15178.7|15184.3|15182.5|15148.7|15146.9|0
1756842900000|2025-09-02 19:55:00|15179.8|15178|15174.7|15172.9|15186|15184.2|15166.6|15164.8|0
1756843200000|2025-09-02 20:00:00|15172.1|15169.1|15159.2|15156.2|15173|15170|15153.1|15150.1|0
1756843500000|2025-09-02 20:05:00|15159.4|15156.4|15258.8|15255.8|15263.7|15260.7|15159.4|15156.4|0
1756843800000|2025-09-02 20:10:00|15258.1|15255.1|15254.3|15251.3|15272.5|15269.5|15234.1|15231.1|0
1756844100000|2025-09-02 20:15:00|15256.1|15253.1|15293.5|15290.5|15306.3|15303.3|15255.5|15252.5|0
1756844400000|2025-09-02 20:20:00|15298.5|15295.5|15306.9|15303.9|15314.3|15311.3|15291.6|15288.6|0
1756844700000|2025-09-02 20:25:00|15306.8|15303.8|15314.3|15311.3|15319.6|15316.6|15301.3|15298.3|0
1756845000000|2025-09-02 20:30:00|15313.3|15310.3|15302.5|15299.5|15315.4|15312.4|15297.9|15294.9|0
1756845300000|2025-09-02 20:35:00|15303|15300|15320.5|15317.5|15323.2|15320.2|15301.4|15298.4|0
1756845600000|2025-09-02 20:40:00|15320.1|15317.1|15313|15310|15322.7|15319.7|15307.1|15304.1|0
1756845900000|2025-09-02 20:45:00|15313.3|15310.3|15330.7|15327.7|15333.2|15330.2|15312.3|15309.3|0
1756846200000|2025-09-02 20:50:00|15330.5|15327.5|15342.1|15339.1|15344.6|15341.6|15324.1|15321.1|0
1756846500000|2025-09-02 20:55:00|15342.2|15339.2|15350.7|15347.7|15355.3|15352.3|15341.6|15338.6|0
1756846800000|2025-09-02 21:00:00|15350.5|15347.5|15347.9|15344.9|15357.5|15354.5|15343.9|15340.9|0
1756847100000|2025-09-02 21:05:00|15347.8|15344.8|15343.5|15340.5|15349.2|15346.2|15343.1|15340.1|0
1756847400000|2025-09-02 21:10:00|15343.9|15340.9|15343.1|15340.1|15350.7|15347.7|15340.4|15337.4|0
1756847700000|2025-09-02 21:15:00|15343|15340|15337|15334|15344.7|15341.7|15336.8|15333.8|0
1756848000000|2025-09-02 21:20:00|15337.6|15334.6|15342.8|15339.8|15344.1|15341.1|15337.4|15334.4|0
1756848300000|2025-09-02 21:25:00|15342.7|15339.7|15342|15339|15343.9|15340.9|15339.1|15336.1|0
1756848600000|2025-09-02 21:30:00|15341.9|15338.9|15347.8|15344.8|15350.9|15347.9|15339.7|15336.7|0
1756848900000|2025-09-02 21:35:00|15348.2|15345.2|15353.2|15350.2|15357.3|15354.3|15348.2|15345.2|0
1756849200000|2025-09-02 21:40:00|15352.9|15349.9|15344.7|15341.7|15354.7|15351.7|15344.7|15341.7|0
1756849500000|2025-09-02 21:45:00|15344.6|15341.6|15346.1|15343.1|15350.7|15347.7|15341|15338|0
1756849800000|2025-09-02 21:50:00|15346.3|15343.3|15344|15341|15348.2|15345.2|15343.7|15340.7|0
1756850100000|2025-09-02 21:55:00|15344.7|15341.7|15344.6|15341.6|15350.8|15347.8|15343.8|15340.8|0
1756850400000|2025-09-02 22:00:00|15344.7|15341.7|15335.2|15332.2|15344.7|15341.7|15335.2|15332.2|0
1756850700000|2025-09-02 22:05:00|15335.1|15332.1|15327.1|15324.1|15337|15334|15327.1|15324.1|0
1756851000000|2025-09-02 22:10:00|15327.2|15324.2|15327.2|15324.2|15328.2|15325.2|15324.9|15321.9|0
1756851300000|2025-09-02 22:15:00|15327.1|15324.1|15329.2|15326.2|15332.3|15329.3|15326|15323|0
1756851600000|2025-09-02 22:20:00|15328.1|15325.1|15324.6|15321.6|15328.1|15325.1|15324.4|15321.4|0
1756851900000|2025-09-02 22:25:00|15324.4|15321.4|15321.6|15318.6|15324.9|15321.9|15321|15318|0
1756852200000|2025-09-02 22:30:00|15321.7|15318.7|15321.6|15318.6|15325.7|15322.7|15320.7|15317.7|0
1756852500000|2025-09-02 22:35:00|15321.4|15318.4|15321.2|15318.2|15322.8|15319.8|15320.5|15317.5|0
1756852800000|2025-09-02 22:40:00|15320.1|15317.1|15317|15314|15321.9|15318.9|15316.7|15313.7|0
1756853100000|2025-09-02 22:45:00|15316.9|15313.9|15314.6|15311.6|15317.2|15314.2|15314.1|15311.1|0
1756853400000|2025-09-02 22:50:00|15314.4|15311.4|15310.5|15307.5|15315.2|15312.2|15310.4|15307.4|0
1756853700000|2025-09-02 22:55:00|15310.4|15307.4|15303.9|15300.9|15310.4|15307.4|15301.5|15298.5|0
1756854000000|2025-09-02 23:00:00|15303.7|15300.7|15304.9|15301.9|15307.7|15304.7|15303.1|15300.1|0
1756854300000|2025-09-02 23:05:00|15304.5|15301.5|15304.3|15301.3|15309.7|15306.7|15302.9|15299.9|0
1756854600000|2025-09-02 23:10:00|15304.2|15301.2|15306|15303|15308.8|15305.8|15303.7|15300.7|0
1756854900000|2025-09-02 23:15:00|15305.9|15302.9|15304|15301|15308.5|15305.5|15303.6|15300.6|0
1756855200000|2025-09-02 23:20:00|15303.2|15300.2|15300.7|15297.7|15303.5|15300.5|15296.1|15293.1|0
1756855500000|2025-09-02 23:25:00|15300.8|15297.8|15301.6|15298.6|15302.2|15299.2|15300.2|15297.2|0
1756855800000|2025-09-02 23:30:00|15301.8|15298.8|15304.8|15301.8|15305.3|15302.3|15300.5|15297.5|0
1756856100000|2025-09-02 23:35:00|15304.7|15301.7|15304.3|15301.3|15305.1|15302.1|15302.2|15299.2|0
1756856400000|2025-09-02 23:40:00|15304.2|15301.2|15305.2|15302.2|15306.9|15303.9|15304.1|15301.1|0
1756856700000|2025-09-02 23:45:00|15305.1|15302.1|15298.8|15295.8|15305.4|15302.4|15298.1|15295.1|0
1756857000000|2025-09-02 23:50:00|15299.7|15296.7|15304.1|15301.1|15304.2|15301.2|15299.3|15296.3|0
1756857300000|2025-09-02 23:55:00|15304.3|15301.3|15310.4|15305.4|15310.6|15306.7|15300.2|15297.2|0
1756857600000|2025-09-03 00:00:00|15308.9|15303.9|15309.8|15304.8|15311.3|15306.3|15304.3|15299.3|0
1756857900000|2025-09-03 00:05:00|15310|15305|15303.9|15298.9|15311.1|15306.1|15302.9|15297.9|0
1756858200000|2025-09-03 00:10:00|15303.8|15298.8|15310.3|15305.3|15310.5|15305.5|15303.8|15298.8|0
1756858500000|2025-09-03 00:15:00|15310.4|15305.4|15312.7|15307.7|15313.1|15308.1|15308.6|15303.6|0
1756858800000|2025-09-03 00:20:00|15312.6|15307.6|15306.6|15301.6|15313.3|15308.3|15305.5|15300.5|0
1756859100000|2025-09-03 00:25:00|15306.8|15301.8|15311.6|15306.6|15312|15307|15306.6|15301.6|0
1756859400000|2025-09-03 00:30:00|15311.5|15306.5|15307.9|15302.9|15314.2|15309.2|15305.5|15300.5|0
1756859700000|2025-09-03 00:35:00|15307.7|15302.7|15310.9|15305.9|15311.3|15306.3|15306.9|15301.9|0
1756860000000|2025-09-03 00:40:00|15310.8|15305.8|15310.2|15305.2|15314.5|15309.5|15308.8|15303.8|0
1756860300000|2025-09-03 00:45:00|15310.3|15305.3|15304.2|15299.2|15310.3|15305.3|15302.9|15297.9|0
1756860600000|2025-09-03 00:50:00|15304.3|15299.3|15300.7|15295.7|15306.4|15301.4|15298.7|15293.7|0
1756860900000|2025-09-03 00:55:00|15300.6|15295.6|15308.5|15303.5|15309.3|15304.3|15299.4|15294.4|0
1756861200000|2025-09-03 01:00:00|15307.7|15302.7|15309.6|15304.6|15310.6|15305.6|15305.2|15300.2|0
1756861500000|2025-09-03 01:05:00|15309.8|15304.8|15308.5|15303.5|15310.5|15305.5|15303.4|15298.4|0
1756861800000|2025-09-03 01:10:00|15308.6|15303.6|15303.2|15298.2|15309.5|15304.5|15303.2|15298.2|0
1756862100000|2025-09-03 01:15:00|15303.1|15298.1|15301.2|15296.2|15305.9|15300.9|15299.5|15294.5|0
1756862400000|2025-09-03 01:20:00|15301.3|15296.3|15298.2|15293.2|15301.9|15296.9|15297.8|15292.8|0
1756862700000|2025-09-03 01:25:00|15298.3|15293.3|15298.7|15293.7|15300.9|15295.9|15297.2|15292.2|0
1756863000000|2025-09-03 01:30:00|15298.8|15293.8|15300.3|15295.3|15301.5|15296.5|15294.4|15289.4|0
1756863300000|2025-09-03 01:35:00|15300.4|15295.4|15298.8|15293.8|15301.1|15296.1|15296.6|15291.6|0
1756863600000|2025-09-03 01:40:00|15298.6|15293.6|15304.7|15299.7|15305.5|15300.5|15298.2|15293.2|0
1756863900000|2025-09-03 01:45:00|15304.6|15299.6|15307.9|15302.9|15309.7|15304.7|15304.5|15299.5|0
1756864200000|2025-09-03 01:50:00|15307.8|15302.8|15310.8|15305.8|15314.4|15309.4|15306.4|15301.4|0
1756864500000|2025-09-03 01:55:00|15311|15306|15311.9|15306.9|15311.9|15306.9|15307.8|15302.8|0
1756864800000|2025-09-03 02:00:00|15311.8|15306.8|15309.1|15304.1|15313.6|15308.6|15307.5|15302.5|0
1756865100000|2025-09-03 02:05:00|15309.2|15304.2|15306.6|15301.6|15309.4|15304.4|15304.6|15299.6|0
1756865400000|2025-09-03 02:10:00|15306.7|15301.7|15306.9|15301.9|15309.7|15304.7|15306.2|15301.2|0
1756865700000|2025-09-03 02:15:00|15306.8|15301.8|15309.3|15304.3|15310.4|15305.4|15305.4|15300.4|0
1756866000000|2025-09-03 02:20:00|15309.2|15304.2|15308.5|15303.5|15310.1|15305.1|15307|15302|0
1756866300000|2025-09-03 02:25:00|15308.3|15303.3|15306.6|15301.6|15308.7|15303.7|15304.1|15299.1|0
1756866600000|2025-09-03 02:30:00|15306.7|15301.7|15298.2|15293.2|15306.9|15301.9|15296.1|15291.1|0
1756866900000|2025-09-03 02:35:00|15298.1|15293.1|15297.1|15292.1|15299.3|15294.3|15295.6|15290.6|0
1756867200000|2025-09-03 02:40:00|15296.8|15291.8|15302.6|15297.6|15303.1|15298.1|15295.3|15290.3|0
1756867500000|2025-09-03 02:45:00|15302.8|15297.8|15304|15299|15306|15301|15302.1|15297.1|0
1756867800000|2025-09-03 02:50:00|15304.2|15299.2|15303|15298|15304.3|15299.3|15300.8|15295.8|0
1756868100000|2025-09-03 02:55:00|15303.2|15298.2|15301.3|15296.3|15303.7|15298.7|15301.3|15296.3|0
1756868400000|2025-09-03 03:00:00|15301.2|15296.2|15305|15300|15305.8|15300.8|15300.3|15295.3|0
1756868700000|2025-09-03 03:05:00|15304.9|15299.9|15307.7|15302.7|15309.2|15304.2|15304.6|15299.6|0
1756869000000|2025-09-03 03:10:00|15307.5|15302.5|15306.7|15301.7|15307.5|15302.5|15301|15296|0
1756869300000|2025-09-03 03:15:00|15306.6|15301.6|15305.9|15300.9|15306.9|15301.9|15302.9|15297.9|0
1756869600000|2025-09-03 03:20:00|15305.7|15300.7|15308.7|15303.7|15308.9|15303.9|15304.5|15299.5|0
1756869900000|2025-09-03 03:25:00|15308.5|15303.5|15303.5|15298.5|15308.5|15303.5|15299|15294|0
1756870200000|2025-09-03 03:30:00|15303.4|15298.4|15303.4|15298.4|15307.4|15302.4|15302.7|15297.7|0
1756870500000|2025-09-03 03:35:00|15303.2|15298.2|15293.9|15288.9|15304.1|15299.1|15293.5|15288.5|0
1756870800000|2025-09-03 03:40:00|15293.7|15288.7|15300.8|15295.8|15301.6|15296.6|15285.7|15280.7|0
1756871100000|2025-09-03 03:45:00|15300.9|15295.9|15300.7|15295.7|15301.3|15296.3|15296.7|15291.7|0
1756871400000|2025-09-03 03:50:00|15300.8|15295.8|15303.3|15298.3|15306.2|15301.2|15299.8|15294.8|0
1756871700000|2025-09-03 03:55:00|15303.4|15298.4|15302.8|15297.8|15303.9|15298.9|15300.5|15295.5|0
1756872000000|2025-09-03 04:00:00|15302.9|15297.9|15303.1|15298.1|15305|15300|15300.6|15295.6|0
1756872300000|2025-09-03 04:05:00|15303|15298|15303.8|15298.8|15305.8|15300.8|15302.5|15297.5|0
1756872600000|2025-09-03 04:10:00|15303.7|15298.7|15303.2|15298.2|15304.8|15299.8|15299.4|15294.4|0
1756872900000|2025-09-03 04:15:00|15303.4|15298.4|15307.7|15302.7|15307.9|15302.9|15301.8|15296.8|0
1756873200000|2025-09-03 04:20:00|15307.8|15302.8|15308.5|15303.5|15309.6|15304.6|15306.2|15301.2|0
1756873500000|2025-09-03 04:25:00|15308.6|15303.6|15309.4|15304.4|15310.1|15305.1|15306|15301|0
1756873800000|2025-09-03 04:30:00|15309.5|15304.5|15309.7|15304.7|15309.9|15304.9|15306.8|15301.8|0
1756874100000|2025-09-03 04:35:00|15309.6|15304.6|15306.7|15301.7|15310.9|15305.9|15306.7|15301.7|0
1756874400000|2025-09-03 04:40:00|15306.9|15301.9|15307.2|15302.2|15308.1|15303.1|15305.7|15300.7|0
1756874700000|2025-09-03 04:45:00|15307.1|15302.1|15305.2|15300.2|15307.1|15302.1|15303|15298|0
1756875000000|2025-09-03 04:50:00|15305.1|15300.1|15303.5|15298.5|15306.4|15301.4|15303.3|15298.3|0
1756875300000|2025-09-03 04:55:00|15303.3|15298.3|15307.9|15302.9|15308.8|15303.8|15303.3|15298.3|0
1756875600000|2025-09-03 05:00:00|15307.8|15302.8|15303.2|15298.2|15307.8|15302.8|15302.5|15297.5|0
1756875900000|2025-09-03 05:05:00|15303.1|15298.1|15299.9|15294.9|15303.1|15298.1|15296.5|15291.5|0
1756876200000|2025-09-03 05:10:00|15299.8|15294.8|15308.1|15303.1|15308.2|15303.2|15299.7|15294.7|0
1756876500000|2025-09-03 05:15:00|15308.2|15303.2|15309|15304|15309.6|15304.6|15306.3|15301.3|0
1756876800000|2025-09-03 05:20:00|15309.1|15304.1|15303.7|15298.7|15311.3|15306.3|15301.2|15296.2|0
1756877100000|2025-09-03 05:25:00|15303.6|15298.6|15298.4|15293.4|15303.6|15298.6|15293.5|15288.5|0
1756877400000|2025-09-03 05:30:00|15298.6|15293.6|15305.3|15300.3|15307.5|15302.5|15298.6|15293.6|0
1756877700000|2025-09-03 05:35:00|15305.5|15300.5|15306.4|15301.4|15307.3|15302.3|15303.2|15298.2|0
1756878000000|2025-09-03 05:40:00|15306.1|15301.1|15299.7|15294.7|15306.5|15301.5|15299.2|15294.2|0
1756878300000|2025-09-03 05:45:00|15299.6|15294.6|15289.7|15284.7|15300.6|15295.6|15288.9|15283.9|0
1756878600000|2025-09-03 05:50:00|15289.8|15284.8|15295.8|15290.8|15298|15293|15289.8|15284.8|0
1756878900000|2025-09-03 05:55:00|15295.7|15290.7|15293.4|15288.4|15297.4|15292.4|15291.3|15286.3|0
1756879200000|2025-09-03 06:00:00|15292.7|15287.7|15289.3|15284.3|15293.2|15288.2|15288.5|15283.5|0
1756879500000|2025-09-03 06:05:00|15288.8|15283.8|15301.8|15296.8|15303.2|15298.2|15288.7|15283.7|0
1756879800000|2025-09-03 06:10:00|15301.9|15296.9|15304.5|15299.5|15308.4|15303.4|15301.4|15296.4|0
1756880100000|2025-09-03 06:15:00|15304.4|15299.4|15304.8|15299.8|15305.6|15300.6|15300.6|15295.6|0
1756880400000|2025-09-03 06:20:00|15304.4|15299.4|15309.8|15304.8|15311.3|15306.3|15303.8|15298.8|0
1756880700000|2025-09-03 06:25:00|15310|15305|15319.5|15314.5|15320.2|15315.2|15309.6|15304.6|0
1756881000000|2025-09-03 06:30:00|15319.4|15314.4|15323.4|15318.4|15326.6|15321.6|15318.8|15313.8|0
1756881300000|2025-09-03 06:35:00|15323.5|15318.5|15320.3|15315.3|15323.7|15318.7|15316.5|15311.5|0
1756881600000|2025-09-03 06:40:00|15320.2|15315.2|15321.4|15316.4|15322.7|15317.7|15318.1|15313.1|0
1756881900000|2025-09-03 06:45:00|15321.3|15316.3|15316.6|15311.6|15323.3|15318.3|15316|15311|0
1756882200000|2025-09-03 06:50:00|15316.5|15311.5|15309.2|15304.2|15319.1|15314.1|15309.2|15304.2|0
1756882500000|2025-09-03 06:55:00|15309.3|15304.3|15311.3|15306.3|15314.1|15309.1|15305.9|15300.9|0
1756882800000|2025-09-03 07:00:00|15310.4|15305.4|15322.8|15317.8|15323.6|15318.6|15309.1|15304.1|0
1756883100000|2025-09-03 07:05:00|15322.7|15317.7|15313.7|15308.7|15323.1|15318.1|15310.8|15305.8|0
1756883400000|2025-09-03 07:10:00|15313.2|15308.2|15312.6|15307.6|15314.9|15309.9|15307.7|15302.7|0
1756883700000|2025-09-03 07:15:00|15312.4|15307.4|15296.9|15291.9|15315.5|15310.5|15295.9|15290.9|0
1756884000000|2025-09-03 07:20:00|15296.8|15291.8|15311.7|15306.7|15313.4|15308.4|15293|15288|0
1756884300000|2025-09-03 07:25:00|15312|15307|15318.3|15313.3|15321.2|15316.2|15307.7|15302.7|0
1756884600000|2025-09-03 07:30:00|15318.2|15313.2|15311.9|15306.9|15323.5|15318.5|15310.7|15305.7|0
1756884900000|2025-09-03 07:35:00|15312.1|15307.1|15321.2|15316.2|15324|15319|15311.2|15306.2|0
1756885200000|2025-09-03 07:40:00|15321.4|15316.4|15319.5|15314.5|15323.6|15318.6|15315.7|15310.7|0
1756885500000|2025-09-03 07:45:00|15319.6|15314.6|15327.6|15322.6|15328.8|15323.8|15319.3|15314.3|0
1756885800000|2025-09-03 07:50:00|15327.5|15322.5|15333.1|15328.1|15334.5|15329.5|15324.4|15319.4|0
1756886100000|2025-09-03 07:55:00|15332.6|15327.6|15331.2|15326.2|15336.6|15331.6|15330.6|15325.6|0
1756886400000|2025-09-03 08:00:00|15331.1|15326.1|15321.8|15318.8|15331.1|15326.1|15309.4|15306.4|0
1756886700000|2025-09-03 08:05:00|15321.4|15318.4|15336.2|15333.2|15336.8|15333.8|15317.9|15314.9|0
1756887000000|2025-09-03 08:10:00|15336.5|15333.5|15339.6|15336.6|15339.7|15336.7|15327|15324|0
1756887300000|2025-09-03 08:15:00|15339.7|15336.7|15341.1|15338.1|15343|15340|15332.5|15329.5|0
1756887600000|2025-09-03 08:20:00|15341.5|15338.5|15336.8|15333.8|15345|15342|15336.6|15333.6|0
1756887900000|2025-09-03 08:25:00|15336.7|15333.7|15335.9|15332.9|15338|15335|15332.2|15329.2|0
1756888200000|2025-09-03 08:30:00|15335.4|15332.4|15340.1|15337.1|15364.9|15361.9|15326.6|15323.6|0
1756888500000|2025-09-03 08:35:00|15339.9|15336.9|15332.3|15329.3|15347.1|15344.1|15327.7|15324.7|0
1756888800000|2025-09-03 08:40:00|15332.4|15329.4|15333.9|15330.9|15336.4|15333.4|15332.4|15329.4|0
1756889100000|2025-09-03 08:45:00|15334.6|15331.6|15335.9|15332.9|15336.6|15333.6|15333.9|15330.9|0
1756889400000|2025-09-03 08:50:00|15336.3|15333.3|15336.4|15333.4|15337.7|15334.7|15333.6|15330.6|0
1756889700000|2025-09-03 08:55:00|15336.3|15333.3|15340.4|15337.4|15340.8|15337.8|15334.9|15331.9|0
1756890000000|2025-09-03 09:00:00|15339.8|15336.8|15340|15337|15342.1|15339.1|15338|15335|0
1756890300000|2025-09-03 09:05:00|15340.3|15337.3|15337.3|15334.3|15340.3|15337.3|15335.1|15332.1|0
1756890600000|2025-09-03 09:10:00|15337|15334|15337.3|15334.3|15338.8|15335.8|15335.2|15332.2|0
1756890900000|2025-09-03 09:15:00|15337.4|15334.4|15333.9|15330.9|15337.4|15334.4|15331.3|15328.3|0
1756891200000|2025-09-03 09:20:00|15333.8|15330.8|15336|15333|15336.7|15333.7|15332.2|15329.2|0
1756891500000|2025-09-03 09:25:00|15335.6|15332.6|15340.7|15337.7|15342.9|15339.9|15335.2|15332.2|0
1756891800000|2025-09-03 09:30:00|15340.2|15337.2|15340.5|15337.5|15341.8|15338.8|15338.8|15335.8|0
1756892100000|2025-09-03 09:35:00|15340.3|15337.3|15344.8|15341.8|15344.8|15341.8|15340|15337|0
1756892400000|2025-09-03 09:40:00|15344.4|15341.4|15355.7|15352.7|15355.7|15352.7|15344.1|15341.1|0
1756892700000|2025-09-03 09:45:00|15355.6|15352.6|15353.6|15350.6|15357.3|15354.3|15351.5|15348.5|0
1756893000000|2025-09-03 09:50:00|15353.7|15350.7|15358.8|15355.8|15359.2|15356.2|15352.6|15349.6|0
1756893300000|2025-09-03 09:55:00|15358.7|15355.7|15358.4|15355.4|15361|15358|15352.2|15349.2|0
1756893600000|2025-09-03 10:00:00|15358.3|15355.3|15358.6|15355.6|15359.1|15356.1|15356.4|15353.4|0
1756893900000|2025-09-03 10:05:00|15359.3|15356.3|15358.7|15355.7|15361.4|15358.4|15357.2|15354.2|0
1756894200000|2025-09-03 10:10:00|15359|15356|15357.4|15354.4|15360.7|15357.7|15354.1|15351.1|0
1756894500000|2025-09-03 10:15:00|15357.3|15354.3|15357.8|15354.8|15358.3|15355.3|15354.8|15351.8|0
1756894800000|2025-09-03 10:20:00|15356.7|15353.7|15359.9|15356.9|15361.2|15358.2|15354.8|15351.8|0
1756895100000|2025-09-03 10:25:00|15360|15357|15365.5|15362.5|15366.3|15363.3|15359.5|15356.5|0
1756895400000|2025-09-03 10:30:00|15365.4|15362.4|15363.6|15360.6|15366.8|15363.8|15361|15358|0
1756895700000|2025-09-03 10:35:00|15363.4|15360.4|15363.3|15360.3|15364.5|15361.5|15359.3|15356.3|0
1756896000000|2025-09-03 10:40:00|15362.9|15359.9|15363.7|15360.7|15365.2|15362.2|15359.9|15356.9|0
1756896300000|2025-09-03 10:45:00|15363.8|15360.8|15367.5|15364.5|15369.1|15366.1|15362.7|15359.7|0
1756896600000|2025-09-03 10:50:00|15367.9|15364.9|15370.4|15367.4|15371.5|15368.5|15366|15363|0
1756896900000|2025-09-03 10:55:00|15370.6|15367.6|15367.3|15364.3|15373.9|15370.9|15366.4|15363.4|0
1756897200000|2025-09-03 11:00:00|15366.4|15363.4|15373.4|15370.4|15376.1|15373.1|15365.7|15362.7|0
1756897500000|2025-09-03 11:05:00|15373.9|15370.9|15379.3|15376.3|15384|15381|15372.9|15369.9|0
1756897800000|2025-09-03 11:10:00|15379.4|15376.4|15379.1|15376.1|15385|15382|15376.8|15373.8|0
1756898100000|2025-09-03 11:15:00|15379|15376|15372.9|15369.9|15380.3|15377.3|15372.5|15369.5|0
1756898400000|2025-09-03 11:20:00|15373.6|15370.6|15370.9|15367.9|15376.4|15373.4|15368.6|15365.6|0
1756898700000|2025-09-03 11:25:00|15371.3|15368.3|15356.1|15353.1|15371.3|15368.3|15356|15353|0
1756899000000|2025-09-03 11:30:00|15356.2|15353.2|15357.3|15354.3|15358.2|15355.2|15351|15348|0
1756899300000|2025-09-03 11:35:00|15357.2|15354.2|15357.9|15354.9|15362.5|15359.5|15351.4|15348.4|0
1756899600000|2025-09-03 11:40:00|15358.3|15355.3|15364.9|15361.9|15367.4|15364.4|15355.4|15352.4|0
1756899900000|2025-09-03 11:45:00|15365.3|15362.3|15361.3|15358.3|15366.5|15363.5|15360.7|15357.7|0
1756900200000|2025-09-03 11:50:00|15361|15358|15356.6|15353.6|15361.5|15358.5|15355.5|15352.5|0
1756900500000|2025-09-03 11:55:00|15356.3|15353.3|15352.4|15349.4|15356.6|15353.6|15347.8|15344.8|0
1756900800000|2025-09-03 12:00:00|15353.2|15350.2|15365.1|15362.1|15365.1|15362.1|15353.2|15350.2|0
1756901100000|2025-09-03 12:05:00|15364.2|15361.2|15368.3|15365.3|15372.1|15369.1|15362.2|15359.2|0
1756901400000|2025-09-03 12:10:00|15367.9|15364.9|15375.5|15372.5|15376.1|15373.1|15367.3|15364.3|0
1756901700000|2025-09-03 12:15:00|15375.6|15372.6|15384.8|15381.8|15385.5|15382.5|15374.9|15371.9|0
1756902000000|2025-09-03 12:20:00|15384.5|15381.5|15377.2|15374.2|15389|15386|15377.1|15374.1|0
1756902300000|2025-09-03 12:25:00|15377.8|15374.8|15383.7|15380.7|15385|15382|15373.2|15370.2|0
1756902600000|2025-09-03 12:30:00|15383.2|15380.2|15353.7|15350.7|15383.4|15380.4|15352.6|15349.6|0
1756902900000|2025-09-03 12:35:00|15354.1|15351.1|15368.2|15365.2|15368.2|15365.2|15353.4|15350.4|0
1756903200000|2025-09-03 12:40:00|15368.1|15365.1|15375.1|15372.1|15376.8|15373.8|15366.2|15363.2|0
1756903500000|2025-09-03 12:45:00|15375.2|15372.2|15377.9|15374.9|15378|15375|15371.2|15368.2|0
1756903800000|2025-09-03 12:50:00|15378|15375|15374.6|15371.6|15378.3|15375.3|15373.7|15370.7|0
1756904100000|2025-09-03 12:55:00|15374.4|15371.4|15377|15374|15377|15374|15372.3|15369.3|0
1756904400000|2025-09-03 13:00:00|15377.6|15374.6|15384.9|15381.9|15388.3|15385.3|15367.7|15364.7|0
1756904700000|2025-09-03 13:05:00|15386.2|15383.2|15389.1|15386.1|15392.8|15389.8|15385.3|15382.3|0
1756905000000|2025-09-03 13:10:00|15389|15386|15392.9|15389.9|15394|15391|15387.3|15384.3|0
1756905300000|2025-09-03 13:15:00|15392.1|15389.1|15395.6|15392.6|15397.9|15394.9|15387.2|15384.2|0
1756905600000|2025-09-03 13:20:00|15395.8|15392.8|15388.7|15385.7|15399.5|15396.5|15386.3|15383.3|0
1756905900000|2025-09-03 13:25:00|15378|15375|15358.4|15355.4|15389|15386|15354.4|15351.4|0
1756906200000|2025-09-03 13:30:00|15356.6|15353.6|15325.4|15323.6|15375.2|15373.4|15305.5|15303.7|0
1756906500000|2025-09-03 13:35:00|15325|15323.2|15337.4|15335.6|15351.8|15350|15308.1|15306.3|0
1756906800000|2025-09-03 13:40:00|15335.8|15334|15333.1|15331.3|15348.5|15346.7|15319.6|15317.8|0
1756907100000|2025-09-03 13:45:00|15332|15330.2|15340.6|15338.8|15353.6|15351.8|15311.1|15309.3|0
1756907400000|2025-09-03 13:50:00|15340.8|15339|15343.2|15341.4|15358.5|15356.7|15336.4|15334.6|0
1756907700000|2025-09-03 13:55:00|15344.1|15342.3|15321.5|15319.7|15346|15344.2|15317.3|15315.5|0
1756908000000|2025-09-03 14:00:00|15323|15321.2|15361.4|15359.6|15369.2|15367.4|15313.8|15312|0
1756908300000|2025-09-03 14:05:00|15361.3|15359.5|15355.5|15353.7|15377.4|15375.6|15352.5|15350.7|0
1756908600000|2025-09-03 14:10:00|15353.7|15351.9|15325|15323.2|15363.4|15361.6|15311.1|15309.3|0
1756908900000|2025-09-03 14:15:00|15325.1|15323.3|15364.5|15362.7|15368.4|15366.6|15322.9|15321.1|0
1756909200000|2025-09-03 14:20:00|15365|15363.2|15365.4|15363.6|15370|15368.2|15352.6|15350.8|0
1756909500000|2025-09-03 14:25:00|15365.2|15363.4|15354.1|15352.3|15380.6|15378.8|15354.1|15352.3|0
1756909800000|2025-09-03 14:30:00|15353.8|15352|15387.3|15385.5|15387.7|15385.9|15353.8|15352|0
1756910100000|2025-09-03 14:35:00|15386.8|15385|15388.5|15386.7|15391.9|15390.1|15379.4|15377.6|0
1756910400000|2025-09-03 14:40:00|15388.6|15386.8|15413.7|15411.9|15419.5|15417.7|15388.1|15386.3|0
1756910700000|2025-09-03 14:45:00|15413.3|15411.5|15424.2|15422.4|15429|15427.2|15404.2|15402.4|0
1756911000000|2025-09-03 14:50:00|15425|15423.2|15428.3|15426.5|15438.9|15437.1|15418.2|15416.4|0
1756911300000|2025-09-03 14:55:00|15428.4|15426.6|15429.6|15427.8|15433.9|15432.1|15422.9|15421.1|0
1756911600000|2025-09-03 15:00:00|15429.9|15428.1|15428.8|15427|15435.7|15433.9|15415.4|15413.6|0
1756911900000|2025-09-03 15:05:00|15429.3|15427.5|15439.4|15437.6|15439.4|15437.6|15420.8|15419|0
1756912200000|2025-09-03 15:10:00|15439.7|15437.9|15424.7|15422.9|15442.6|15440.8|15424.7|15422.9|0
1756912500000|2025-09-03 15:15:00|15424.4|15422.6|15424|15422.2|15430.1|15428.3|15414.6|15412.8|0
1756912800000|2025-09-03 15:20:00|15423.2|15421.4|15412.1|15410.3|15427|15425.2|15404|15402.2|0
1756913100000|2025-09-03 15:25:00|15412.3|15410.5|15371.9|15370.1|15412.6|15410.8|15371.6|15369.8|0
1756913400000|2025-09-03 15:30:00|15371.5|15369.7|15368.6|15366.8|15378.5|15376.7|15360.9|15359.1|0
1756913700000|2025-09-03 15:35:00|15368.8|15367|15391.9|15390.1|15391.9|15390.1|15368.8|15367|0
1756914000000|2025-09-03 15:40:00|15391|15389.2|15386.1|15384.3|15397.1|15395.3|15385.9|15384.1|0
1756914300000|2025-09-03 15:45:00|15385.3|15383.5|15381.1|15379.3|15386.3|15384.5|15373.5|15371.7|0
1756914600000|2025-09-03 15:50:00|15380.6|15378.8|15390.9|15389.1|15392|15390.2|15377.5|15375.7|0
1756914900000|2025-09-03 15:55:00|15390.6|15388.8|15382.5|15380.7|15390.6|15388.8|15374.4|15372.6|0
1756915200000|2025-09-03 16:00:00|15382.7|15380.9|15381.2|15379.4|15387.2|15385.4|15377.2|15375.4|0
1756915500000|2025-09-03 16:05:00|15382.2|15380.4|15402.4|15400.6|15405.9|15404.1|15379.7|15377.9|0
1756915800000|2025-09-03 16:10:00|15402.6|15400.8|15401.6|15399.8|15406.1|15404.3|15394.8|15393|0
1756916100000|2025-09-03 16:15:00|15401.7|15399.9|15413.2|15411.4|15414.1|15412.3|15399.2|15397.4|0
1756916400000|2025-09-03 16:20:00|15412.2|15410.4|15407|15405.2|15425.6|15423.8|15406.9|15405.1|0
1756916700000|2025-09-03 16:25:00|15407.2|15405.4|15408.9|15407.1|15416|15414.2|15397.1|15395.3|0
1756917000000|2025-09-03 16:30:00|15409|15407.2|15402.5|15400.7|15412.1|15410.3|15399.4|15397.6|0
1756917300000|2025-09-03 16:35:00|15403|15401.2|15396.8|15395|15406|15404.2|15396.7|15394.9|0
1756917600000|2025-09-03 16:40:00|15396.2|15394.4|15387.4|15385.6|15396.2|15394.4|15377.7|15375.9|0
1756917900000|2025-09-03 16:45:00|15387.5|15385.7|15380.2|15378.4|15391.3|15389.5|15377|15375.2|0
1756918200000|2025-09-03 16:50:00|15380.4|15378.6|15375.7|15373.9|15385.4|15383.6|15372.8|15371|0
1756918500000|2025-09-03 16:55:00|15377|15375.2|15385.5|15383.7|15391.1|15389.3|15377|15375.2|0
1756918800000|2025-09-03 17:00:00|15385.2|15383.4|15404.7|15402.9|15405.9|15404.1|15384.6|15382.8|0
1756919100000|2025-09-03 17:05:00|15403.9|15402.1|15404.3|15402.5|15410.7|15408.9|15401.5|15399.7|0
1756919400000|2025-09-03 17:10:00|15404.6|15402.8|15423.5|15421.7|15428.8|15427|15404.6|15402.8|0
1756919700000|2025-09-03 17:15:00|15423.8|15422|15423.6|15421.8|15429.1|15427.3|15421.8|15420|0
1756920000000|2025-09-03 17:20:00|15423.5|15421.7|15409.2|15407.4|15427.5|15425.7|15409.2|15407.4|0
1756920300000|2025-09-03 17:25:00|15408.3|15406.5|15402.3|15400.5|15408.3|15406.5|15393.2|15391.4|0
1756920600000|2025-09-03 17:30:00|15401.3|15399.5|15393.4|15391.6|15409.1|15407.3|15393|15391.2|0
1756920900000|2025-09-03 17:35:00|15393|15391.2|15396.2|15394.4|15399.5|15397.7|15391.7|15389.9|0
1756921200000|2025-09-03 17:40:00|15395.8|15394|15375.2|15373.4|15398.8|15397|15374.9|15373.1|0
1756921500000|2025-09-03 17:45:00|15375.6|15373.8|15387.9|15386.1|15388.8|15387|15355.8|15354|0
1756921800000|2025-09-03 17:50:00|15388|15386.2|15383.9|15382.1|15393.3|15391.5|15382.3|15380.5|0
1756922100000|2025-09-03 17:55:00|15384.3|15382.5|15371.1|15369.3|15385.8|15384|15364.7|15362.9|0
1756922400000|2025-09-03 18:00:00|15371.2|15369.4|15351.1|15349.3|15371.4|15369.6|15346.8|15345|0
1756922700000|2025-09-03 18:05:00|15352|15350.2|15352.6|15350.8|15352.6|15350.8|15341.5|15339.7|0
1756923000000|2025-09-03 18:10:00|15352.7|15350.9|15359.9|15358.1|15364.7|15362.9|15351.1|15349.3|0
1756923300000|2025-09-03 18:15:00|15359.7|15357.9|15344.2|15342.4|15359.7|15357.9|15342.9|15341.1|0
1756923600000|2025-09-03 18:20:00|15345.1|15343.3|15343.1|15341.3|15349|15347.2|15338.1|15336.3|0
1756923900000|2025-09-03 18:25:00|15343.3|15341.5|15351|15349.2|15353.1|15351.3|15340.1|15338.3|0
1756924200000|2025-09-03 18:30:00|15350.9|15349.1|15336.5|15334.7|15350.9|15349.1|15330.2|15328.4|0
1756924500000|2025-09-03 18:35:00|15336.3|15334.5|15324.6|15322.8|15336.8|15335|15322.3|15320.5|0
1756924800000|2025-09-03 18:40:00|15325.3|15323.5|15349.4|15347.6|15350|15348.2|15325|15323.2|0
1756925100000|2025-09-03 18:45:00|15348.4|15346.6|15341.8|15340|15353.5|15351.7|15341.6|15339.8|0
1756925400000|2025-09-03 18:50:00|15341.6|15339.8|15347.5|15345.7|15348.9|15347.1|15334.5|15332.7|0
1756925700000|2025-09-03 18:55:00|15347.4|15345.6|15354.4|15352.6|15355.4|15353.6|15346.6|15344.8|0
1756926000000|2025-09-03 19:00:00|15354.1|15352.3|15360|15358.2|15364.2|15362.4|15349.5|15347.7|0
1756926300000|2025-09-03 19:05:00|15360.1|15358.3|15364.3|15362.5|15373.8|15372|15360.1|15358.3|0
1756926600000|2025-09-03 19:10:00|15363.9|15362.1|15357.1|15355.3|15363.9|15362.1|15355.2|15353.4|0
1756926900000|2025-09-03 19:15:00|15357.2|15355.4|15368.5|15366.7|15368.9|15367.1|15353.8|15352|0
1756927200000|2025-09-03 19:20:00|15368.2|15366.4|15370.9|15369.1|15373.3|15371.5|15362.2|15360.4|0
1756927500000|2025-09-03 19:25:00|15371.1|15369.3|15372.2|15370.4|15379|15377.2|15369.7|15367.9|0
1756927800000|2025-09-03 19:30:00|15371.7|15369.9|15387.5|15385.7|15388.6|15386.8|15371.7|15369.9|0
1756928100000|2025-09-03 19:35:00|15388.1|15386.3|15387|15385.2|15392.4|15390.6|15381.2|15379.4|0
1756928400000|2025-09-03 19:40:00|15387.1|15385.3|15396.3|15394.5|15398|15396.2|15384.5|15382.7|0
1756928700000|2025-09-03 19:45:00|15396.9|15395.1|15404.4|15402.6|15407.4|15405.6|15394|15392.2|0
1756929000000|2025-09-03 19:50:00|15409.6|15407.8|15420.9|15419.1|15426.8|15425|15409.6|15407.8|0
1756929300000|2025-09-03 19:55:00|15424.1|15422.3|15445.8|15444|15445.8|15444|15396.7|15394.9|0
1756929600000|2025-09-03 20:00:00|15446.4|15443.4|15439.5|15436.5|15449.1|15446.1|15428.2|15425.2|0
1756929900000|2025-09-03 20:05:00|15439.3|15436.3|15447.4|15444.4|15449.9|15446.9|15438.6|15435.6|0
1756930200000|2025-09-03 20:10:00|15447.3|15444.3|15438|15435|15448.6|15445.6|15437.5|15434.5|0
1756930500000|2025-09-03 20:15:00|15438.1|15435.1|15430.4|15427.4|15438.1|15435.1|15429.3|15426.3|0
1756930800000|2025-09-03 20:20:00|15430.3|15427.3|15432.4|15429.4|15435|15432|15428.9|15425.9|0
1756931100000|2025-09-03 20:25:00|15432.3|15429.3|15443.9|15440.9|15444.6|15441.6|15432.3|15429.3|0
1756931400000|2025-09-03 20:30:00|15443.8|15440.8|15442.8|15439.8|15444|15441|15440.1|15437.1|0
1756931700000|2025-09-03 20:35:00|15442.9|15439.9|15438.8|15435.8|15443.1|15440.1|15438.4|15435.4|0
1756932000000|2025-09-03 20:40:00|15438.6|15435.6|15439.1|15436.1|15439.5|15436.5|15438.2|15435.2|0
1756932300000|2025-09-03 20:45:00|15439.5|15436.5|15439.6|15436.6|15440.2|15437.2|15438.4|15435.4|0
1756932600000|2025-09-03 20:50:00|15439.7|15436.7|15434.6|15431.6|15441|15438|15434.6|15431.6|0
1756932900000|2025-09-03 20:55:00|15434.1|15431.1|15433.6|15430.6|15435.2|15432.2|15433.3|15430.3|0
1756933200000|2025-09-03 21:00:00|15433.4|15430.4|15436|15433|15436.6|15433.6|15432.6|15429.6|0
1756933500000|2025-09-03 21:05:00|15435.9|15432.9|15437.1|15434.1|15437.1|15434.1|15432.6|15429.6|0
1756933800000|2025-09-03 21:10:00|15437.3|15434.3|15440.2|15437.2|15440.2|15437.2|15435|15432|0
1756934100000|2025-09-03 21:15:00|15440.3|15437.3|15438.4|15435.4|15441.2|15438.2|15435.5|15432.5|0
1756934400000|2025-09-03 21:20:00|15438.6|15435.6|15441.4|15438.4|15443.1|15440.1|15437.6|15434.6|0
1756934700000|2025-09-03 21:25:00|15441.5|15438.5|15443.8|15440.8|15444|15441|15438.6|15435.6|0
1756935000000|2025-09-03 21:30:00|15443.4|15440.4|15444|15441|15445.6|15442.6|15442.5|15439.5|0
1756935300000|2025-09-03 21:35:00|15443.4|15440.4|15442.7|15439.7|15443.9|15440.9|15441.4|15438.4|0
1756935600000|2025-09-03 21:40:00|15442.8|15439.8|15444.6|15441.6|15444.6|15441.6|15441.3|15438.3|0
1756935900000|2025-09-03 21:45:00|15444.4|15441.4|15447.9|15444.9|15447.9|15444.9|15444.3|15441.3|0
1756936200000|2025-09-03 21:50:00|15447.7|15444.7|15449.2|15446.2|15450.4|15447.4|15447.6|15444.6|0
1756936500000|2025-09-03 21:55:00|15449|15446|15446.7|15443.7|15449.1|15446.1|15446.3|15443.3|0
1756936800000|2025-09-03 22:00:00|15447.1|15444.1|15438.4|15435.4|15447.1|15444.1|15438.1|15435.1|0
1756937100000|2025-09-03 22:05:00|15438.5|15435.5|15441.1|15438.1|15441.1|15438.1|15438.2|15435.2|0
1756937400000|2025-09-03 22:10:00|15441.4|15438.4|15444.5|15441.5|15444.5|15441.5|15440.6|15437.6|0
1756937700000|2025-09-03 22:15:00|15444.4|15441.4|15453.8|15450.8|15462|15459|15444.4|15441.4|0
1756938000000|2025-09-03 22:20:00|15453.5|15450.5|15451|15448|15457.7|15454.7|15447.5|15444.5|0
1756938300000|2025-09-03 22:25:00|15451.3|15448.3|15448.2|15445.2|15454.7|15451.7|15448|15445|0
1756938600000|2025-09-03 22:30:00|15447.9|15444.9|15445.5|15442.5|15448.2|15445.2|15443.7|15440.7|0
1756938900000|2025-09-03 22:35:00|15445.4|15442.4|15444|15441|15446.6|15443.6|15443.3|15440.3|0
1756939200000|2025-09-03 22:40:00|15443.9|15440.9|15446.1|15443.1|15447.6|15444.6|15442.9|15439.9|0
1756939500000|2025-09-03 22:45:00|15446.2|15443.2|15444.4|15441.4|15446.9|15443.9|15442.6|15439.6|0
1756939800000|2025-09-03 22:50:00|15443.3|15440.3|15442.1|15439.1|15443.3|15440.3|15440.4|15437.4|0
1756940100000|2025-09-03 22:55:00|15442.3|15439.3|15439.7|15436.7|15442.7|15439.7|15439|15436|0
1756940400000|2025-09-03 23:00:00|15439.1|15436.1|15436.3|15433.3|15439.1|15436.1|15434.9|15431.9|0
1756940700000|2025-09-03 23:05:00|15436|15433|15439.4|15436.4|15439.6|15436.6|15435.8|15432.8|0
1756941000000|2025-09-03 23:10:00|15439.5|15436.5|15437.9|15434.9|15441.4|15438.4|15436.9|15433.9|0
1756941300000|2025-09-03 23:15:00|15438|15435|15437.7|15434.7|15439.1|15436.1|15437.7|15434.7|0
1756941600000|2025-09-03 23:20:00|15437.8|15434.8|15439.1|15436.1|15440.7|15437.7|15437.8|15434.8|0
1756941900000|2025-09-03 23:25:00|15439.2|15436.2|15439.9|15436.9|15440.8|15437.8|15437.9|15434.9|0
1756942200000|2025-09-03 23:30:00|15440|15437|15439|15436|15441.4|15438.4|15439|15436|0
1756942500000|2025-09-03 23:35:00|15438.9|15435.9|15436.3|15433.3|15439|15436|15436.3|15433.3|0
1756942800000|2025-09-03 23:40:00|15436.2|15433.2|15435.5|15432.5|15438.2|15435.2|15435|15432|0
1756943100000|2025-09-03 23:45:00|15437|15434|15437.1|15434.1|15438.7|15435.7|15434.8|15431.8|0
1756943400000|2025-09-03 23:50:00|15437|15434|15436|15433|15439|15436|15434.9|15431.9|0
1756943700000|2025-09-03 23:55:00|15434.3|15431.3|15437.1|15432.1|15437.1|15433.5|15432.4|15429.4|0
1756944000000|2025-09-04 00:00:00|15436.6|15431.6|15457.9|15452.9|15458.6|15453.6|15432.1|15427.1|0
1756944300000|2025-09-04 00:05:00|15458|15453|15457.9|15452.9|15463.9|15458.9|15455.9|15450.9|0
1756944600000|2025-09-04 00:10:00|15458|15453|15463.5|15458.5|15464.6|15459.6|15453.6|15448.6|0
1756944900000|2025-09-04 00:15:00|15463.6|15458.6|15478.7|15473.7|15479.3|15474.3|15458.5|15453.5|0
1756945200000|2025-09-04 00:20:00|15478.5|15473.5|15477.3|15472.3|15490.5|15485.5|15476.6|15471.6|0
1756945500000|2025-09-04 00:25:00|15477.1|15472.1|15477.9|15472.9|15483.4|15478.4|15472.3|15467.3|0
1756945800000|2025-09-04 00:30:00|15477.8|15472.8|15484.5|15479.5|15484.5|15479.5|15476.2|15471.2|0
1756946100000|2025-09-04 00:35:00|15484.7|15479.7|15484.7|15479.7|15488.8|15483.8|15482.9|15477.9|0
1756946400000|2025-09-04 00:40:00|15484.5|15479.5|15483.1|15478.1|15488.6|15483.6|15481.3|15476.3|0
1756946700000|2025-09-04 00:45:00|15483|15478|15480.4|15475.4|15484|15479|15476.3|15471.3|0
1756947000000|2025-09-04 00:50:00|15480.3|15475.3|15485|15480|15485.2|15480.2|15479.5|15474.5|0
1756947300000|2025-09-04 00:55:00|15484.8|15479.8|15482.7|15477.7|15485|15480|15478.4|15473.4|0
1756947600000|2025-09-04 01:00:00|15482|15477|15484.4|15479.4|15486.5|15481.5|15477.7|15472.7|0
1756947900000|2025-09-04 01:05:00|15484.5|15479.5|15484.1|15479.1|15485.6|15480.6|15477.7|15472.7|0
1756948200000|2025-09-04 01:10:00|15484|15479|15478|15473|15485.8|15480.8|15478|15473|0
1756948500000|2025-09-04 01:15:00|15477.6|15472.6|15482.2|15477.2|15483.1|15478.1|15476.2|15471.2|0
1756948800000|2025-09-04 01:20:00|15482.3|15477.3|15475.1|15470.1|15483.6|15478.6|15474.7|15469.7|0
1756949100000|2025-09-04 01:25:00|15475|15470|15475|15470|15478.3|15473.3|15472.9|15467.9|0
1756949400000|2025-09-04 01:30:00|15474.3|15469.3|15474.8|15469.8|15480.3|15475.3|15474.2|15469.2|0
1756949700000|2025-09-04 01:35:00|15475.1|15470.1|15471.9|15466.9|15478.7|15473.7|15469.6|15464.6|0
1756950000000|2025-09-04 01:40:00|15472|15467|15478.3|15473.3|15479|15474|15471.7|15466.7|0
1756950300000|2025-09-04 01:45:00|15478.5|15473.5|15472.1|15467.1|15480.7|15475.7|15470.9|15465.9|0
1756950600000|2025-09-04 01:50:00|15472.2|15467.2|15471.9|15466.9|15475.4|15470.4|15471.5|15466.5|0
1756950900000|2025-09-04 01:55:00|15471.8|15466.8|15478.2|15473.2|15478.9|15473.9|15469|15464|0
1756951200000|2025-09-04 02:00:00|15478.3|15473.3|15489.7|15484.7|15491.3|15486.3|15478.3|15473.3|0
1756951500000|2025-09-04 02:05:00|15488.8|15483.8|15497.1|15492.1|15502.3|15497.3|15486.7|15481.7|0
1756951800000|2025-09-04 02:10:00|15496.5|15491.5|15496.3|15491.3|15497.2|15492.2|15491|15486|0
1756952100000|2025-09-04 02:15:00|15496.1|15491.1|15493.5|15488.5|15496.3|15491.3|15491.8|15486.8|0
1756952400000|2025-09-04 02:20:00|15493.4|15488.4|15490.4|15485.4|15493.4|15488.4|15489.2|15484.2|0
1756952700000|2025-09-04 02:25:00|15489.2|15484.2|15478.4|15473.4|15489.7|15484.7|15478.4|15473.4|0
1756953000000|2025-09-04 02:30:00|15477.7|15472.7|15480.8|15475.8|15480.8|15475.8|15473.2|15468.2|0
1756953300000|2025-09-04 02:35:00|15481|15476|15481.8|15476.8|15485|15480|15478|15473|0
1756953600000|2025-09-04 02:40:00|15481.7|15476.7|15479.4|15474.4|15481.8|15476.8|15478.4|15473.4|0
1756953900000|2025-09-04 02:45:00|15479.5|15474.5|15480.9|15475.9|15482|15477|15478|15473|0
1756954200000|2025-09-04 02:50:00|15481|15476|15472.6|15467.6|15481.1|15476.1|15471.7|15466.7|0
1756954500000|2025-09-04 02:55:00|15472.8|15467.8|15466|15461|15475.4|15470.4|15462.5|15457.5|0
1756954800000|2025-09-04 03:00:00|15466.2|15461.2|15462.3|15457.3|15467.3|15462.3|15461.3|15456.3|0
1756955100000|2025-09-04 03:05:00|15462|15457|15461.1|15456.1|15462.6|15457.6|15457.9|15452.9|0
1756955400000|2025-09-04 03:10:00|15461.2|15456.2|15464|15459|15465.1|15460.1|15461.2|15456.2|0
1756955700000|2025-09-04 03:15:00|15463.9|15458.9|15464.7|15459.7|15465.5|15460.5|15462.5|15457.5|0
1756956000000|2025-09-04 03:20:00|15464.6|15459.6|15462.5|15457.5|15468.3|15463.3|15461.9|15456.9|0
1756956300000|2025-09-04 03:25:00|15463.2|15458.2|15458.2|15453.2|15464.6|15459.6|15457.1|15452.1|0
1756956600000|2025-09-04 03:30:00|15458|15453|15451.7|15446.7|15460|15455|15451.5|15446.5|0
1756956900000|2025-09-04 03:35:00|15451.8|15446.8|15453.2|15448.2|15454.4|15449.4|15450.7|15445.7|0
1756957200000|2025-09-04 03:40:00|15453.1|15448.1|15455.9|15450.9|15455.9|15450.9|15450.6|15445.6|0
1756957500000|2025-09-04 03:45:00|15455.8|15450.8|15457.7|15452.7|15457.8|15452.8|15454.5|15449.5|0
1756957800000|2025-09-04 03:50:00|15457.6|15452.6|15455.4|15450.4|15459|15454|15454.2|15449.2|0
1756958100000|2025-09-04 03:55:00|15455|15450|15457.6|15452.6|15458.3|15453.3|15453.6|15448.6|0
1756958400000|2025-09-04 04:00:00|15457.5|15452.5|15464.8|15459.8|15465.5|15460.5|15457.5|15452.5|0
1756958700000|2025-09-04 04:05:00|15464.5|15459.5|15464.7|15459.7|15466.4|15461.4|15462.5|15457.5|0
1756959000000|2025-09-04 04:10:00|15464.8|15459.8|15471.3|15466.3|15474.2|15469.2|15464.7|15459.7|0
1756959300000|2025-09-04 04:15:00|15471.2|15466.2|15473.6|15468.6|15474.3|15469.3|15471|15466|0
1756959600000|2025-09-04 04:20:00|15473.5|15468.5|15473.6|15468.6|15475.6|15470.6|15471.3|15466.3|0
1756959900000|2025-09-04 04:25:00|15473.7|15468.7|15474.2|15469.2|15476.1|15471.1|15473.3|15468.3|0
1756960200000|2025-09-04 04:30:00|15474.3|15469.3|15473.5|15468.5|15475|15470|15472.3|15467.3|0
1756960500000|2025-09-04 04:35:00|15473.6|15468.6|15473.3|15468.3|15474.3|15469.3|15471|15466|0
1756960800000|2025-09-04 04:40:00|15473.2|15468.2|15468.9|15463.9|15473.7|15468.7|15468.6|15463.6|0
1756961100000|2025-09-04 04:45:00|15469|15464|15471.8|15466.8|15474.6|15469.6|15468.7|15463.7|0
1756961400000|2025-09-04 04:50:00|15471.9|15466.9|15473.3|15468.3|15474.2|15469.2|15471.9|15466.9|0
1756961700000|2025-09-04 04:55:00|15473.2|15468.2|15473.5|15468.5|15474.5|15469.5|15471.9|15466.9|0
1756962000000|2025-09-04 05:00:00|15473.3|15468.3|15470.6|15465.6|15474.7|15469.7|15470.6|15465.6|0
1756962300000|2025-09-04 05:05:00|15470.7|15465.7|15473.7|15468.7|15474.2|15469.2|15468.6|15463.6|0
1756962600000|2025-09-04 05:10:00|15473.9|15468.9|15473.7|15468.7|15475.3|15470.3|15472.4|15467.4|0
1756962900000|2025-09-04 05:15:00|15473.3|15468.3|15479.7|15474.7|15481|15476|15472.3|15467.3|0
1756963200000|2025-09-04 05:20:00|15479.6|15474.6|15457.3|15452.3|15481.9|15476.9|15456.8|15451.8|0
1756963500000|2025-09-04 05:25:00|15456.9|15451.9|15460.1|15455.1|15461.9|15456.9|15455.7|15450.7|0
1756963800000|2025-09-04 05:30:00|15460.3|15455.3|15462.1|15457.1|15466|15461|15459.3|15454.3|0
1756964100000|2025-09-04 05:35:00|15462|15457|15460.1|15455.1|15466.3|15461.3|15458.6|15453.6|0
1756964400000|2025-09-04 05:40:00|15460|15455|15458.1|15453.1|15463.5|15458.5|15457.9|15452.9|0
1756964700000|2025-09-04 05:45:00|15458.4|15453.4|15457.8|15452.8|15459|15454|15455.5|15450.5|0
1756965000000|2025-09-04 05:50:00|15457.7|15452.7|15459.6|15454.6|15459.6|15454.6|15452|15447|0
1756965300000|2025-09-04 05:55:00|15459.3|15454.3|15458.1|15453.1|15460.2|15455.2|15454.4|15449.4|0
1756965600000|2025-09-04 06:00:00|15457.4|15452.4|15459.7|15454.7|15463.6|15458.6|15456.8|15451.8|0
1756965900000|2025-09-04 06:05:00|15459.6|15454.6|15466.5|15461.5|15466.5|15461.5|15458.7|15453.7|0
1756966200000|2025-09-04 06:10:00|15466.7|15461.7|15459.6|15454.6|15466.7|15461.7|15458.9|15453.9|0
1756966500000|2025-09-04 06:15:00|15459.5|15454.5|15459.3|15454.3|15459.5|15454.5|15452.1|15447.1|0
1756966800000|2025-09-04 06:20:00|15459.5|15454.5|15457.4|15452.4|15461.7|15456.7|15454.1|15449.1|0
1756967100000|2025-09-04 06:25:00|15457.5|15452.5|15456.2|15451.2|15458.8|15453.8|15453|15448|0
1756967400000|2025-09-04 06:30:00|15456.4|15451.4|15460.4|15455.4|15460.7|15455.7|15452.8|15447.8|0
1756967700000|2025-09-04 06:35:00|15460.3|15455.3|15458.5|15453.5|15467.6|15462.6|15458.3|15453.3|0
1756968000000|2025-09-04 06:40:00|15458.3|15453.3|15461.2|15456.2|15461.7|15456.7|15456.7|15451.7|0
1756968300000|2025-09-04 06:45:00|15460.8|15455.8|15465.2|15460.2|15465.4|15460.4|15459.3|15454.3|0
1756968600000|2025-09-04 06:50:00|15465.3|15460.3|15458.1|15453.1|15466|15461|15456.5|15451.5|0
1756968900000|2025-09-04 06:55:00|15458.2|15453.2|15447.3|15442.3|15458.4|15453.4|15446.7|15441.7|0
1756969200000|2025-09-04 07:00:00|15447.1|15442.1|15463.8|15458.8|15468.1|15463.1|15445.6|15440.6|0
1756969500000|2025-09-04 07:05:00|15463.4|15458.4|15469.2|15464.2|15470.4|15465.4|15459.8|15454.8|0
1756969800000|2025-09-04 07:10:00|15468.8|15463.8|15470.7|15465.7|15471.9|15466.9|15466.9|15461.9|0
1756970100000|2025-09-04 07:15:00|15470.6|15465.6|15476.7|15471.7|15478.4|15473.4|15467.6|15462.6|0
1756970400000|2025-09-04 07:20:00|15476.9|15471.9|15466.3|15461.3|15476.9|15471.9|15465.2|15460.2|0
1756970700000|2025-09-04 07:25:00|15466.2|15461.2|15465.5|15460.5|15467.7|15462.7|15463.7|15458.7|0
1756971000000|2025-09-04 07:30:00|15465.4|15460.4|15472.7|15467.7|15472.8|15467.8|15461.7|15456.7|0
1756971300000|2025-09-04 07:35:00|15472.8|15467.8|15470.7|15465.7|15484.2|15479.2|15470.7|15465.7|0
1756971600000|2025-09-04 07:40:00|15471|15466|15472.3|15467.3|15472.8|15467.8|15468.5|15463.5|0
1756971900000|2025-09-04 07:45:00|15472.4|15467.4|15467.7|15462.7|15472.4|15467.4|15467.1|15462.1|0
1756972200000|2025-09-04 07:50:00|15467.6|15462.6|15468.8|15463.8|15471.5|15466.5|15465.9|15460.9|0
1756972500000|2025-09-04 07:55:00|15468.9|15463.9|15472.1|15467.1|15472.1|15467.1|15468.9|15463.9|0
1756972800000|2025-09-04 08:00:00|15472|15467|15465.9|15462.9|15474.9|15469.9|15456.3|15453.3|0
1756973100000|2025-09-04 08:05:00|15466.3|15463.3|15468.1|15465.1|15468.1|15465.1|15461.9|15458.9|0
1756973400000|2025-09-04 08:10:00|15469.7|15466.7|15466.5|15463.5|15469.7|15466.7|15460.9|15457.9|0
1756973700000|2025-09-04 08:15:00|15465.8|15462.8|15466.2|15463.2|15468.8|15465.8|15463.7|15460.7|0
1756974000000|2025-09-04 08:20:00|15466.4|15463.4|15468.7|15465.7|15473.1|15470.1|15464.7|15461.7|0
1756974300000|2025-09-04 08:25:00|15469.1|15466.1|15470.9|15467.9|15472.6|15469.6|15467.4|15464.4|0
1756974600000|2025-09-04 08:30:00|15470.7|15467.7|15470.9|15467.9|15472.3|15469.3|15467.4|15464.4|0
1756974900000|2025-09-04 08:35:00|15471|15468|15471.3|15468.3|15472.1|15469.1|15468.8|15465.8|0
1756975200000|2025-09-04 08:40:00|15471.4|15468.4|15474.4|15471.4|15474.7|15471.7|15470.5|15467.5|0
1756975500000|2025-09-04 08:45:00|15474.3|15471.3|15470.4|15467.4|15475.1|15472.1|15469.1|15466.1|0
1756975800000|2025-09-04 08:50:00|15470.3|15467.3|15470.1|15467.1|15471.9|15468.9|15469.4|15466.4|0
1756976100000|2025-09-04 08:55:00|15470.2|15467.2|15468.7|15465.7|15471.1|15468.1|15467|15464|0
1756976400000|2025-09-04 09:00:00|15468.6|15465.6|15469|15466|15471.1|15468.1|15468.3|15465.3|0
1756976700000|2025-09-04 09:05:00|15468.9|15465.9|15467.5|15464.5|15470|15467|15465.5|15462.5|0
1756977000000|2025-09-04 09:10:00|15467.4|15464.4|15463.7|15460.7|15468.6|15465.6|15461.9|15458.9|0
1756977300000|2025-09-04 09:15:00|15463.9|15460.9|15461.6|15458.6|15466.2|15463.2|15461.6|15458.6|0
1756977600000|2025-09-04 09:20:00|15462.1|15459.1|15462|15459|15464|15461|15458.9|15455.9|0
1756977900000|2025-09-04 09:25:00|15462.1|15459.1|15461.4|15458.4|15467.9|15464.9|15460.9|15457.9|0
1756978200000|2025-09-04 09:30:00|15461.3|15458.3|15468.1|15465.1|15469.3|15466.3|15461.3|15458.3|0
1756978500000|2025-09-04 09:35:00|15468|15465|15467.1|15464.1|15468|15465|15466|15463|0
1756978800000|2025-09-04 09:40:00|15467|15464|15467|15464|15467.4|15464.4|15465.5|15462.5|0
1756979100000|2025-09-04 09:45:00|15466.9|15463.9|15477.9|15474.9|15478.3|15475.3|15466.9|15463.9|0
1756979400000|2025-09-04 09:50:00|15478|15475|15476.6|15473.6|15479.5|15476.5|15476.2|15473.2|0
1756979700000|2025-09-04 09:55:00|15476.9|15473.9|15484.2|15481.2|15484.2|15481.2|15476|15473|0
1756980000000|2025-09-04 10:00:00|15484.4|15481.4|15492.3|15489.3|15492.3|15489.3|15484.1|15481.1|0
1756980300000|2025-09-04 10:05:00|15492.5|15489.5|15493.2|15490.2|15493.5|15490.5|15490.2|15487.2|0
1756980600000|2025-09-04 10:10:00|15493.1|15490.1|15491.7|15488.7|15493.1|15490.1|15487.6|15484.6|0
1756980900000|2025-09-04 10:15:00|15491.4|15488.4|15485.7|15482.7|15491.7|15488.7|15485.6|15482.6|0
1756981200000|2025-09-04 10:20:00|15485.6|15482.6|15480.1|15477.1|15486.2|15483.2|15479.7|15476.7|0
1756981500000|2025-09-04 10:25:00|15480|15477|15474.3|15471.3|15480|15477|15473.4|15470.4|0
1756981800000|2025-09-04 10:30:00|15474.2|15471.2|15487.1|15484.1|15494.2|15491.2|15473.8|15470.8|0
1756982100000|2025-09-04 10:35:00|15488.8|15485.8|15492.7|15489.7|15495.5|15492.5|15487.5|15484.5|0
1756982400000|2025-09-04 10:40:00|15492.8|15489.8|15493.6|15490.6|15496|15493|15491|15488|0
1756982700000|2025-09-04 10:45:00|15493.5|15490.5|15495|15492|15498.7|15495.7|15492.8|15489.8|0
1756983000000|2025-09-04 10:50:00|15495.1|15492.1|15499|15496|15499.4|15496.4|15493.8|15490.8|0
1756983300000|2025-09-04 10:55:00|15498.8|15495.8|15486.4|15483.4|15500.9|15497.9|15486.4|15483.4|0
1756983600000|2025-09-04 11:00:00|15493|15490|15494.6|15491.6|15495.7|15492.7|15487.1|15484.1|0
1756983900000|2025-09-04 11:05:00|15498|15495|15490|15487|15498.6|15495.6|15489.8|15486.8|0
1756984200000|2025-09-04 11:10:00|15489.8|15486.8|15485.4|15482.4|15489.8|15486.8|15483.4|15480.4|0
1756984500000|2025-09-04 11:15:00|15485.1|15482.1|15480.6|15477.6|15490.3|15487.3|15480.3|15477.3|0
1756984800000|2025-09-04 11:20:00|15481.1|15478.1|15473.7|15470.7|15484.3|15481.3|15472.6|15469.6|0
1756985100000|2025-09-04 11:25:00|15474|15471|15478.8|15475.8|15482.6|15479.6|15474|15471|0
1756985400000|2025-09-04 11:30:00|15476.7|15473.7|15478.7|15475.7|15479.6|15476.6|15472.2|15469.2|0
1756985700000|2025-09-04 11:35:00|15478.8|15475.8|15475.9|15472.9|15478.8|15475.8|15474.3|15471.3|0
1756986000000|2025-09-04 11:40:00|15476.2|15473.2|15495.2|15492.2|15496.9|15493.9|15475.3|15472.3|0
1756986300000|2025-09-04 11:45:00|15495.3|15492.3|15482.9|15479.9|15495.3|15492.3|15480.3|15477.3|0
1756986600000|2025-09-04 11:50:00|15482.5|15479.5|15480.5|15477.5|15483.9|15480.9|15476.4|15473.4|0
1756986900000|2025-09-04 11:55:00|15480|15477|15483.9|15480.9|15485.2|15482.2|15478.4|15475.4|0
1756987200000|2025-09-04 12:00:00|15484.1|15481.1|15488.2|15485.2|15489.5|15486.5|15483.7|15480.7|0
1756987500000|2025-09-04 12:05:00|15487.9|15484.9|15488.1|15485.1|15488.4|15485.4|15484.7|15481.7|0
1756987800000|2025-09-04 12:10:00|15488.3|15485.3|15494.1|15491.1|15495.7|15492.7|15487.6|15484.6|0
1756988100000|2025-09-04 12:15:00|15494.2|15491.2|15491.4|15488.4|15499.9|15496.9|15490.8|15487.8|0
1756988400000|2025-09-04 12:20:00|15491.7|15488.7|15489.5|15486.5|15492.5|15489.5|15485.1|15482.1|0
1756988700000|2025-09-04 12:25:00|15489.7|15486.7|15488.6|15485.6|15489.9|15486.9|15484.7|15481.7|0
1756989000000|2025-09-04 12:30:00|15489.7|15486.7|15480.4|15477.4|15491.2|15488.2|15480.4|15477.4|0
1756989300000|2025-09-04 12:35:00|15480.5|15477.5|15485.2|15482.2|15485.4|15482.4|15479|15476|0
1756989600000|2025-09-04 12:40:00|15485.5|15482.5|15482.3|15479.3|15485.6|15482.6|15480.7|15477.7|0
1756989900000|2025-09-04 12:45:00|15481.9|15478.9|15482.2|15479.2|15483.3|15480.3|15473.6|15470.6|0
1756990200000|2025-09-04 12:50:00|15482.1|15479.1|15480.8|15477.8|15488.8|15485.8|15480.4|15477.4|0
1756990500000|2025-09-04 12:55:00|15480.7|15477.7|15486.5|15483.5|15486.5|15483.5|15480.6|15477.6|0
1756990800000|2025-09-04 13:00:00|15486.4|15483.4|15483.5|15480.5|15487.6|15484.6|15479.3|15476.3|0
1756991100000|2025-09-04 13:05:00|15483.9|15480.9|15481|15478|15484.2|15481.2|15479.5|15476.5|0
1756991400000|2025-09-04 13:10:00|15480.7|15477.7|15485.7|15482.7|15486|15483|15479.1|15476.1|0
1756991700000|2025-09-04 13:15:00|15485.6|15482.6|15491.3|15488.3|15491.3|15488.3|15482.6|15479.6|0
1756992000000|2025-09-04 13:20:00|15491.2|15488.2|15482.7|15479.7|15492.2|15489.2|15482.4|15479.4|0
1756992300000|2025-09-04 13:25:00|15475.2|15472.2|15501.8|15498.8|15504.7|15501.7|15474|15471|0
1756992600000|2025-09-04 13:30:00|15497.9|15494.9|15555.3|15553.5|15556.3|15554.5|15484.7|15482.9|0
1756992900000|2025-09-04 13:35:00|15554.1|15552.3|15504.2|15502.4|15571.5|15569.7|15503.5|15501.7|0
1756993200000|2025-09-04 13:40:00|15503.3|15501.5|15472.8|15471|15516.8|15515|15461.3|15459.5|0
1756993500000|2025-09-04 13:45:00|15475.7|15473.9|15446.9|15445.1|15489.9|15488.1|15431.5|15429.7|0
1756993800000|2025-09-04 13:50:00|15449.7|15447.9|15441|15439.2|15475.4|15473.6|15434.3|15432.5|0
1756994100000|2025-09-04 13:55:00|15443.3|15441.5|15438|15436.2|15460.4|15458.6|15434.7|15432.9|0
1756994400000|2025-09-04 14:00:00|15437.6|15435.8|15395.4|15393.6|15438.4|15436.6|15394.1|15392.3|0
1756994700000|2025-09-04 14:05:00|15396.6|15394.8|15422.3|15420.5|15426.7|15424.9|15389.7|15387.9|0
1756995000000|2025-09-04 14:10:00|15421.8|15420|15420.8|15419|15447.5|15445.7|15418.5|15416.7|0
1756995300000|2025-09-04 14:15:00|15421|15419.2|15423.3|15421.5|15425.6|15423.8|15401.3|15399.5|0
1756995600000|2025-09-04 14:20:00|15422.7|15420.9|15451.9|15450.1|15452.6|15450.8|15421.8|15420|0
1756995900000|2025-09-04 14:25:00|15450.4|15448.6|15446.8|15445|15463.8|15462|15438.9|15437.1|0
1756996200000|2025-09-04 14:30:00|15444.7|15442.9|15467.2|15465.4|15471.3|15469.5|15444.2|15442.4|0
1756996500000|2025-09-04 14:35:00|15467.1|15465.3|15488.7|15486.9|15492.9|15491.1|15466.5|15464.7|0
1756996800000|2025-09-04 14:40:00|15489.8|15488|15472.1|15470.3|15493.3|15491.5|15470.8|15469|0
1756997100000|2025-09-04 14:45:00|15471.3|15469.5|15481.7|15479.9|15481.7|15479.9|15467.9|15466.1|0
1756997400000|2025-09-04 14:50:00|15480.5|15478.7|15480.8|15479|15488.3|15486.5|15470.2|15468.4|0
1756997700000|2025-09-04 14:55:00|15480.3|15478.5|15484.4|15482.6|15486.6|15484.8|15465.6|15463.8|0
1756998000000|2025-09-04 15:00:00|15483.7|15481.9|15486.4|15484.6|15496.8|15495|15483.7|15481.9|0
1756998300000|2025-09-04 15:05:00|15487.1|15485.3|15488.7|15486.9|15498.1|15496.3|15483.8|15482|0
1756998600000|2025-09-04 15:10:00|15488.1|15486.3|15471.9|15470.1|15490.6|15488.8|15461.3|15459.5|0
1756998900000|2025-09-04 15:15:00|15471.6|15469.8|15499.2|15497.4|15499.2|15497.4|15471.4|15469.6|0
1756999200000|2025-09-04 15:20:00|15499.1|15497.3|15506.2|15504.4|15511.5|15509.7|15495.7|15493.9|0
1756999500000|2025-09-04 15:25:00|15505.6|15503.8|15515.6|15513.8|15519.7|15517.9|15504.8|15503|0
1756999800000|2025-09-04 15:30:00|15515.7|15513.9|15505.8|15504|15516.5|15514.7|15497.8|15496|0
1757000100000|2025-09-04 15:35:00|15505.9|15504.1|15503|15501.2|15507|15505.2|15493.4|15491.6|0
1757000400000|2025-09-04 15:40:00|15502.9|15501.1|15514.9|15513.1|15520.3|15518.5|15496.9|15495.1|0
1757000700000|2025-09-04 15:45:00|15515|15513.2|15516.9|15515.1|15518.4|15516.6|15507.9|15506.1|0
1757001000000|2025-09-04 15:50:00|15517.1|15515.3|15519.1|15517.3|15519.2|15517.4|15506|15504.2|0
1757001300000|2025-09-04 15:55:00|15518.7|15516.9|15511.7|15509.9|15522|15520.2|15510.2|15508.4|0
1757001600000|2025-09-04 16:00:00|15511.9|15510.1|15508|15506.2|15511.9|15510.1|15498.7|15496.9|0
1757001900000|2025-09-04 16:05:00|15508.1|15506.3|15529.1|15527.3|15529.6|15527.8|15507|15505.2|0
1757002200000|2025-09-04 16:10:00|15529.7|15527.9|15522.4|15520.6|15530|15528.2|15518.8|15517|0
1757002500000|2025-09-04 16:15:00|15522.9|15521.1|15521.9|15520.1|15525.4|15523.6|15515.4|15513.6|0
1757002800000|2025-09-04 16:20:00|15521.6|15519.8|15507.3|15505.5|15525.9|15524.1|15506|15504.2|0
1757003100000|2025-09-04 16:25:00|15506.5|15504.7|15499.1|15497.3|15509.6|15507.8|15494.1|15492.3|0
1757003400000|2025-09-04 16:30:00|15498.9|15497.1|15511.1|15509.3|15511.4|15509.6|15495.6|15493.8|0
1757003700000|2025-09-04 16:35:00|15510.9|15509.1|15520.4|15518.6|15524.3|15522.5|15510.1|15508.3|0
1757004000000|2025-09-04 16:40:00|15520.3|15518.5|15511.5|15509.7|15520.4|15518.6|15511.1|15509.3|0
1757004300000|2025-09-04 16:45:00|15511.7|15509.9|15529.6|15527.8|15530|15528.2|15511.6|15509.8|0
1757004600000|2025-09-04 16:50:00|15529.5|15527.7|15536|15534.2|15537.4|15535.6|15529.1|15527.3|0
1757004900000|2025-09-04 16:55:00|15534.4|15532.6|15511.1|15509.3|15536.9|15535.1|15510.8|15509|0
1757005200000|2025-09-04 17:00:00|15511.2|15509.4|15540.3|15538.5|15540.4|15538.6|15510.6|15508.8|0
1757005500000|2025-09-04 17:05:00|15540.8|15539|15538.5|15536.7|15543.6|15541.8|15537.5|15535.7|0
1757005800000|2025-09-04 17:10:00|15539.3|15537.5|15524.4|15522.6|15539.3|15537.5|15524.1|15522.3|0
1757006100000|2025-09-04 17:15:00|15524.3|15522.5|15536.9|15535.1|15536.9|15535.1|15524.3|15522.5|0
1757006400000|2025-09-04 17:20:00|15537.1|15535.3|15545.1|15543.3|15547.2|15545.4|15536.7|15534.9|0
1757006700000|2025-09-04 17:25:00|15545.5|15543.7|15544.3|15542.5|15547.3|15545.5|15540|15538.2|0
1757007000000|2025-09-04 17:30:00|15544|15542.2|15542.5|15540.7|15548.9|15547.1|15541.6|15539.8|0
1757007300000|2025-09-04 17:35:00|15542.7|15540.9|15540.1|15538.3|15548.9|15547.1|15539|15537.2|0
1757007600000|2025-09-04 17:40:00|15539.9|15538.1|15543.1|15541.3|15548.3|15546.5|15537.9|15536.1|0
1757007900000|2025-09-04 17:45:00|15543.3|15541.5|15545.1|15543.3|15547.5|15545.7|15538.2|15536.4|0
1757008200000|2025-09-04 17:50:00|15545.2|15543.4|15552|15550.2|15555.9|15554.1|15543.2|15541.4|0
1757008500000|2025-09-04 17:55:00|15551.7|15549.9|15548.4|15546.6|15551.7|15549.9|15544.3|15542.5|0
1757008800000|2025-09-04 18:00:00|15548|15546.2|15559.2|15557.4|15560.1|15558.3|15548|15546.2|0
1757009100000|2025-09-04 18:05:00|15558.9|15557.1|15556.7|15554.9|15559.2|15557.4|15553.7|15551.9|0
1757009400000|2025-09-04 18:10:00|15556.6|15554.8|15558.9|15557.1|15560.9|15559.1|15555.8|15554|0
1757009700000|2025-09-04 18:15:00|15558.6|15556.8|15556.8|15555|15564.7|15562.9|15556.8|15555|0
1757010000000|2025-09-04 18:20:00|15557.1|15555.3|15563.5|15561.7|15564.7|15562.9|15557.1|15555.3|0
1757010300000|2025-09-04 18:25:00|15562.8|15561|15557.9|15556.1|15564.2|15562.4|15557.3|15555.5|0
1757010600000|2025-09-04 18:30:00|15557.8|15556|15568.4|15566.6|15569|15567.2|15557.8|15556|0
1757010900000|2025-09-04 18:35:00|15568.5|15566.7|15570.6|15568.8|15570.7|15568.9|15565.9|15564.1|0
1757011200000|2025-09-04 18:40:00|15570|15568.2|15558.6|15556.8|15573.1|15571.3|15558.6|15556.8|0
1757011500000|2025-09-04 18:45:00|15558.4|15556.6|15565.9|15564.1|15566.1|15564.3|15557.1|15555.3|0
1757011800000|2025-09-04 18:50:00|15566.1|15564.3|15564.5|15562.7|15572|15570.2|15564.1|15562.3|0
1757012100000|2025-09-04 18:55:00|15565|15563.2|15563.6|15561.8|15570.6|15568.8|15562.1|15560.3|0
1757012400000|2025-09-04 19:00:00|15564.2|15562.4|15565.7|15563.9|15568.8|15567|15560.4|15558.6|0
1757012700000|2025-09-04 19:05:00|15565.8|15564|15559.4|15557.6|15566.8|15565|15558.5|15556.7|0
1757013000000|2025-09-04 19:10:00|15559.5|15557.7|15570.7|15568.9|15571|15569.2|15558.9|15557.1|0
1757013300000|2025-09-04 19:15:00|15570.4|15568.6|15569.4|15567.6|15570.5|15568.7|15565.3|15563.5|0
1757013600000|2025-09-04 19:20:00|15569.2|15567.4|15568.5|15566.7|15575.1|15573.3|15568|15566.2|0
1757013900000|2025-09-04 19:25:00|15568.7|15566.9|15560.5|15558.7|15568.8|15567|15557.8|15556|0
1757014200000|2025-09-04 19:30:00|15560.2|15558.4|15562.4|15560.6|15564.5|15562.7|15559.3|15557.5|0
1757014500000|2025-09-04 19:35:00|15562.6|15560.8|15569.9|15568.1|15569.9|15568.1|15556.2|15554.4|0
1757014800000|2025-09-04 19:40:00|15569.7|15567.9|15576.1|15574.3|15576.8|15575|15568.3|15566.5|0
1757015100000|2025-09-04 19:45:00|15575.8|15574|15564.4|15562.6|15575.8|15574|15564.3|15562.5|0
1757015400000|2025-09-04 19:50:00|15566.6|15564.8|15586.8|15585|15588.7|15586.9|15565.5|15563.7|0
1757015700000|2025-09-04 19:55:00|15587.7|15585.9|15599.6|15597.8|15604.3|15602.5|15585.9|15584.1|0
1757016000000|2025-09-04 20:00:00|15600.2|15597.2|15608.8|15605.8|15609.3|15606.3|15588|15585|0
1757016300000|2025-09-04 20:05:00|15608.6|15605.6|15601.3|15598.3|15610.1|15607.1|15600.8|15597.8|0
1757016600000|2025-09-04 20:10:00|15602.4|15599.4|15613.4|15610.4|15615.9|15612.9|15600.4|15597.4|0
1757016900000|2025-09-04 20:15:00|15613.5|15610.5|15593.9|15590.9|15650.9|15647.9|15555.6|15552.6|0
1757017200000|2025-09-04 20:20:00|15595.5|15592.5|15598.6|15595.6|15602.9|15599.9|15578.1|15575.1|0
1757017500000|2025-09-04 20:25:00|15598.7|15595.7|15610|15607|15615.8|15612.8|15591.8|15588.8|0
1757017800000|2025-09-04 20:30:00|15609.9|15606.9|15610.2|15607.2|15610.2|15607.2|15594.6|15591.6|0
1757018100000|2025-09-04 20:35:00|15610.7|15607.7|15613.4|15610.4|15624.9|15621.9|15608|15605|0
1757018400000|2025-09-04 20:40:00|15613.5|15610.5|15611.8|15608.8|15618|15615|15608.2|15605.2|0
1757018700000|2025-09-04 20:45:00|15611.7|15608.7|15597.2|15594.2|15611.8|15608.8|15597.1|15594.1|0
1757019000000|2025-09-04 20:50:00|15597.3|15594.3|15606.1|15603.1|15606.7|15603.7|15595.3|15592.3|0
1757019300000|2025-09-04 20:55:00|15606.2|15603.2|15600.7|15597.7|15606.2|15603.2|15599.5|15596.5|0
1757019600000|2025-09-04 21:00:00|15600.9|15597.9|15600.8|15597.8|15604.5|15601.5|15599.5|15596.5|0
1757019900000|2025-09-04 21:05:00|15601|15598|15649|15646|15649.1|15646.1|15601|15598|0
1757020200000|2025-09-04 21:10:00|15649.1|15646.1|15648.2|15645.2|15657.4|15654.4|15646.9|15643.9|0
1757020500000|2025-09-04 21:15:00|15648.4|15645.4|15668.7|15665.7|15672.2|15669.2|15648.4|15645.4|0
1757020800000|2025-09-04 21:20:00|15668.9|15665.9|15668.9|15665.9|15671.9|15668.9|15655|15652|0
1757021100000|2025-09-04 21:25:00|15668.8|15665.8|15674.5|15671.5|15676.5|15673.5|15662.3|15659.3|0
1757021400000|2025-09-04 21:30:00|15674.9|15671.9|15671.6|15668.6|15677.7|15674.7|15670.7|15667.7|0
1757021700000|2025-09-04 21:35:00|15671.5|15668.5|15669.6|15666.6|15675.1|15672.1|15669.3|15666.3|0
1757022000000|2025-09-04 21:40:00|15669.4|15666.4|15654.2|15651.2|15669.4|15666.4|15653|15650|0
1757022300000|2025-09-04 21:45:00|15654.5|15651.5|15658.9|15655.9|15660.5|15657.5|15650.9|15647.9|0
1757022600000|2025-09-04 21:50:00|15658.7|15655.7|15653.4|15650.4|15662.5|15659.5|15652.3|15649.3|0
1757022900000|2025-09-04 21:55:00|15653.3|15650.3|15657.2|15654.2|15657.2|15654.2|15653|15650|0
1757023200000|2025-09-04 22:00:00|15657.5|15654.5|15660.6|15657.6|15662.3|15659.3|15654.7|15651.7|0
1757023500000|2025-09-04 22:05:00|15660.8|15657.8|15665.9|15662.9|15666.5|15663.5|15660.8|15657.8|0
1757023800000|2025-09-04 22:10:00|15666|15663|15663.1|15660.1|15666|15663|15660.2|15657.2|0
1757024100000|2025-09-04 22:15:00|15662.8|15659.8|15665.9|15662.9|15667.1|15664.1|15662.4|15659.4|0
1757024400000|2025-09-04 22:20:00|15666.1|15663.1|15662.6|15659.6|15666.1|15663.1|15657.7|15654.7|0
1757024700000|2025-09-04 22:25:00|15663.6|15660.6|15663.7|15660.7|15665.5|15662.5|15662.8|15659.8|0
1757025000000|2025-09-04 22:30:00|15663.6|15660.6|15661.6|15658.6|15664.4|15661.4|15660.1|15657.1|0
1757025300000|2025-09-04 22:35:00|15661|15658|15655.2|15652.2|15661|15658|15655.2|15652.2|0
1757025600000|2025-09-04 22:40:00|15655.5|15652.5|15658.3|15655.3|15659.9|15656.9|15655.5|15652.5|0
1757025900000|2025-09-04 22:45:00|15658.4|15655.4|15662|15659|15662|15659|15658.2|15655.2|0
1757026200000|2025-09-04 22:50:00|15662.2|15659.2|15662.2|15659.2|15663.2|15660.2|15659.9|15656.9|0
1757026500000|2025-09-04 22:55:00|15662.1|15659.1|15663.6|15660.6|15664.5|15661.5|15661.4|15658.4|0
1757026800000|2025-09-04 23:00:00|15663.5|15660.5|15664.5|15661.5|15664.8|15661.8|15662.1|15659.1|0
1757027100000|2025-09-04 23:05:00|15664.8|15661.8|15664.2|15661.2|15666.9|15663.9|15662.5|15659.5|0
1757027400000|2025-09-04 23:10:00|15664.3|15661.3|15663.2|15660.2|15665|15662|15661.5|15658.5|0
1757027700000|2025-09-04 23:15:00|15663.5|15660.5|15664.7|15661.7|15664.9|15661.9|15661.2|15658.2|0
1757028000000|2025-09-04 23:20:00|15664.9|15661.9|15663.6|15660.6|15665.8|15662.8|15663|15660|0
1757028300000|2025-09-04 23:25:00|15663.8|15660.8|15667.3|15664.3|15668.3|15665.3|15663.8|15660.8|0
1757028600000|2025-09-04 23:30:00|15667.9|15664.9|15668.5|15665.5|15669.4|15666.4|15666.6|15663.6|0
1757028900000|2025-09-04 23:35:00|15668.6|15665.6|15669|15666|15669|15666|15667.3|15664.3|0
1757029200000|2025-09-04 23:40:00|15669.1|15666.1|15671.3|15668.3|15671.6|15668.6|15667.6|15664.6|0
1757029500000|2025-09-04 23:45:00|15671.4|15668.4|15673.2|15670.2|15673.2|15670.2|15669.9|15666.9|0
1757029800000|2025-09-04 23:50:00|15674|15671|15672|15669|15675.3|15672.3|15671.6|15668.6|0
1757030100000|2025-09-04 23:55:00|15671.2|15668.2|15673.1|15668.1|15674|15670.5|15670.9|15667.9|0
1757030400000|2025-09-05 00:00:00|15673.2|15668.2|15672.8|15667.8|15678.9|15673.9|15670.3|15665.3|0
1757030700000|2025-09-05 00:05:00|15672.6|15667.6|15683.6|15678.6|15684.8|15679.8|15671.1|15666.1|0
1757031000000|2025-09-05 00:10:00|15683.5|15678.5|15683|15678|15685.5|15680.5|15680.1|15675.1|0
1757031300000|2025-09-05 00:15:00|15683.6|15678.6|15685.8|15680.8|15687.1|15682.1|15680.7|15675.7|0
1757031600000|2025-09-05 00:20:00|15685.7|15680.7|15684|15679|15686.1|15681.1|15680.7|15675.7|0
1757031900000|2025-09-05 00:25:00|15684.1|15679.1|15687.3|15682.3|15688.4|15683.4|15683.6|15678.6|0
1757032200000|2025-09-05 00:30:00|15687.4|15682.4|15686.2|15681.2|15687.7|15682.7|15683.2|15678.2|0
1757032500000|2025-09-05 00:35:00|15686.3|15681.3|15683.8|15678.8|15687|15682|15683|15678|0
1757032800000|2025-09-05 00:40:00|15683.6|15678.6|15685.5|15680.5|15687.2|15682.2|15683.2|15678.2|0
1757033100000|2025-09-05 00:45:00|15685.4|15680.4|15684.8|15679.8|15686.2|15681.2|15683.4|15678.4|0
1757033400000|2025-09-05 00:50:00|15684.9|15679.9|15686.8|15681.8|15686.8|15681.8|15683|15678|0
1757033700000|2025-09-05 00:55:00|15686.9|15681.9|15689.5|15684.5|15691|15686|15684.8|15679.8|0
1757034000000|2025-09-05 01:00:00|15689.4|15684.4|15690.6|15685.6|15691.7|15686.7|15687.8|15682.8|0
1757034300000|2025-09-05 01:05:00|15690.7|15685.7|15691.2|15686.2|15692.3|15687.3|15688.3|15683.3|0
1757034600000|2025-09-05 01:10:00|15691|15686|15691.2|15686.2|15692.1|15687.1|15690.1|15685.1|0
1757034900000|2025-09-05 01:15:00|15691.7|15686.7|15692.1|15687.1|15696.7|15691.7|15691|15686|0
1757035200000|2025-09-05 01:20:00|15692.2|15687.2|15695.5|15690.5|15695.8|15690.8|15691.9|15686.9|0
1757035500000|2025-09-05 01:25:00|15695.6|15690.6|15692.3|15687.3|15696.2|15691.2|15692.2|15687.2|0
1757035800000|2025-09-05 01:30:00|15692.4|15687.4|15690.9|15685.9|15692.8|15687.8|15689.4|15684.4|0
1757036100000|2025-09-05 01:35:00|15690.8|15685.8|15690.8|15685.8|15691.2|15686.2|15689.5|15684.5|0
1757036400000|2025-09-05 01:40:00|15690.9|15685.9|15689.5|15684.5|15691|15686|15688.3|15683.3|0
1757036700000|2025-09-05 01:45:00|15689.6|15684.6|15686.4|15681.4|15690.4|15685.4|15686.4|15681.4|0
1757037000000|2025-09-05 01:50:00|15686.3|15681.3|15691.5|15686.5|15691.5|15686.5|15686.2|15681.2|0
1757037300000|2025-09-05 01:55:00|15691.3|15686.3|15693.4|15688.4|15694.4|15689.4|15690.6|15685.6|0
1757037600000|2025-09-05 02:00:00|15693.3|15688.3|15692.1|15687.1|15693.5|15688.5|15690.2|15685.2|0
1757037900000|2025-09-05 02:05:00|15692|15687|15689.7|15684.7|15693.1|15688.1|15689.2|15684.2|0
1757038200000|2025-09-05 02:10:00|15689.6|15684.6|15687.7|15682.7|15690.6|15685.6|15687.5|15682.5|0
1757038500000|2025-09-05 02:15:00|15688|15683|15688.7|15683.7|15688.8|15683.8|15685.7|15680.7|0
1757038800000|2025-09-05 02:20:00|15688.6|15683.6|15688.5|15683.5|15691|15686|15688.5|15683.5|0
1757039100000|2025-09-05 02:25:00|15688.3|15683.3|15683.5|15678.5|15688.5|15683.5|15682.9|15677.9|0
1757039400000|2025-09-05 02:30:00|15683.3|15678.3|15688.6|15683.6|15688.8|15683.8|15681.8|15676.8|0
1757039700000|2025-09-05 02:35:00|15688.5|15683.5|15691.8|15686.8|15691.8|15686.8|15688.1|15683.1|0
1757040000000|2025-09-05 02:40:00|15691.7|15686.7|15693|15688|15693.7|15688.7|15691.4|15686.4|0
1757040300000|2025-09-05 02:45:00|15693.1|15688.1|15697.1|15692.1|15698.1|15693.1|15692.2|15687.2|0
1757040600000|2025-09-05 02:50:00|15697|15692|15697|15692|15697.5|15692.5|15694.7|15689.7|0
1757040900000|2025-09-05 02:55:00|15696.8|15691.8|15694.3|15689.3|15696.8|15691.8|15693.2|15688.2|0
1757041200000|2025-09-05 03:00:00|15694.1|15689.1|15693|15688|15694.1|15689.1|15689.9|15684.9|0
1757041500000|2025-09-05 03:05:00|15693.5|15688.5|15692.7|15687.7|15694.9|15689.9|15692.4|15687.4|0
1757041800000|2025-09-05 03:10:00|15692.6|15687.6|15692.8|15687.8|15693.4|15688.4|15689.1|15684.1|0
1757042100000|2025-09-05 03:15:00|15692.7|15687.7|15692|15687|15695.3|15690.3|15690.6|15685.6|0
1757042400000|2025-09-05 03:20:00|15691.8|15686.8|15693.1|15688.1|15693.5|15688.5|15691.1|15686.1|0
1757042700000|2025-09-05 03:25:00|15692.9|15687.9|15693.1|15688.1|15693.6|15688.6|15691.7|15686.7|0
1757043000000|2025-09-05 03:30:00|15692.9|15687.9|15691.7|15686.7|15695|15690|15689.6|15684.6|0
1757043300000|2025-09-05 03:35:00|15691.6|15686.6|15694.4|15689.4|15694.5|15689.5|15691.6|15686.6|0
1757043600000|2025-09-05 03:40:00|15694.3|15689.3|15696.2|15691.2|15697.1|15692.1|15693.8|15688.8|0
1757043900000|2025-09-05 03:45:00|15696.1|15691.1|15694.8|15689.8|15696.2|15691.2|15694.4|15689.4|0
1757044200000|2025-09-05 03:50:00|15694.7|15689.7|15696.4|15691.4|15696.6|15691.6|15694.7|15689.7|0
1757044500000|2025-09-05 03:55:00|15696.5|15691.5|15697.5|15692.5|15698.2|15693.2|15696.3|15691.3|0
1757044800000|2025-09-05 04:00:00|15697.4|15692.4|15697.8|15692.8|15698.8|15693.8|15697.2|15692.2|0
1757045100000|2025-09-05 04:05:00|15698|15693|15699.4|15694.4|15699.4|15694.4|15696.7|15691.7|0
1757045400000|2025-09-05 04:10:00|15699.5|15694.5|15700.5|15695.5|15703.4|15698.4|15699.4|15694.4|0
1757045700000|2025-09-05 04:15:00|15700.6|15695.6|15700.4|15695.4|15701.8|15696.8|15699.7|15694.7|0
1757046000000|2025-09-05 04:20:00|15700.3|15695.3|15701.9|15696.9|15701.9|15696.9|15699.4|15694.4|0
1757046300000|2025-09-05 04:25:00|15701.8|15696.8|15700.3|15695.3|15703.6|15698.6|15700.1|15695.1|0
1757046600000|2025-09-05 04:30:00|15700.1|15695.1|15701.5|15696.5|15701.8|15696.8|15699.9|15694.9|0
1757046900000|2025-09-05 04:35:00|15701.9|15696.9|15703.5|15698.5|15704.2|15699.2|15701.4|15696.4|0
1757047200000|2025-09-05 04:40:00|15703.3|15698.3|15702.5|15697.5|15703.5|15698.5|15700.5|15695.5|0
1757047500000|2025-09-05 04:45:00|15702.6|15697.6|15700.9|15695.9|15702.6|15697.6|15700.9|15695.9|0
1757047800000|2025-09-05 04:50:00|15701|15696|15700|15695|15701.4|15696.4|15699.2|15694.2|0
1757048100000|2025-09-05 04:55:00|15699.9|15694.9|15699.7|15694.7|15701.4|15696.4|15699.2|15694.2|0
1757048400000|2025-09-05 05:00:00|15700|15695|15699.6|15694.6|15700.2|15695.2|15697.1|15692.1|0
1757048700000|2025-09-05 05:05:00|15699.7|15694.7|15701.7|15696.7|15702.2|15697.2|15699.7|15694.7|0
1757049000000|2025-09-05 05:10:00|15701.8|15696.8|15702.2|15697.2|15702.4|15697.4|15700.7|15695.7|0
1757049300000|2025-09-05 05:15:00|15702.4|15697.4|15706.4|15701.4|15706.7|15701.7|15702.4|15697.4|0
1757049600000|2025-09-05 05:20:00|15706.5|15701.5|15705.4|15700.4|15707.9|15702.9|15705.3|15700.3|0
1757049900000|2025-09-05 05:25:00|15705.3|15700.3|15705.8|15700.8|15705.8|15700.8|15703|15698|0
1757050200000|2025-09-05 05:30:00|15706|15701|15709|15704|15709.6|15704.6|15705.7|15700.7|0
1757050500000|2025-09-05 05:35:00|15709.2|15704.2|15712.4|15707.4|15717.2|15712.2|15708.9|15703.9|0
1757050800000|2025-09-05 05:40:00|15712.8|15707.8|15716.7|15711.7|15718|15713|15711.3|15706.3|0
1757051100000|2025-09-05 05:45:00|15716.4|15711.4|15715.3|15710.3|15716.5|15711.5|15712.1|15707.1|0
1757051400000|2025-09-05 05:50:00|15715.2|15710.2|15716.2|15711.2|15717.2|15712.2|15715.2|15710.2|0
1757051700000|2025-09-05 05:55:00|15716.4|15711.4|15711.6|15706.6|15716.4|15711.4|15711.4|15706.4|0
1757052000000|2025-09-05 06:00:00|15711.9|15706.9|15717.9|15712.9|15717.9|15712.9|15710.1|15705.1|0
1757052300000|2025-09-05 06:05:00|15718|15713|15723.7|15718.7|15723.9|15718.9|15714.3|15709.3|0
1757052600000|2025-09-05 06:10:00|15723.6|15718.6|15718.4|15713.4|15723.6|15718.6|15717.4|15712.4|0
1757052900000|2025-09-05 06:15:00|15718.5|15713.5|15721.3|15716.3|15723.1|15718.1|15717.8|15712.8|0
1757053200000|2025-09-05 06:20:00|15721.4|15716.4|15723.9|15718.9|15725.1|15720.1|15721.2|15716.2|0
1757053500000|2025-09-05 06:25:00|15724|15719|15726.6|15721.6|15728.1|15723.1|15723.3|15718.3|0
1757053800000|2025-09-05 06:30:00|15726.4|15721.4|15723|15718|15728.5|15723.5|15722.9|15717.9|0
1757054100000|2025-09-05 06:35:00|15722.9|15717.9|15722.6|15717.6|15726.6|15721.6|15721.7|15716.7|0
1757054400000|2025-09-05 06:40:00|15722.7|15717.7|15719.1|15714.1|15723|15718|15718.9|15713.9|0
1757054700000|2025-09-05 06:45:00|15719|15714|15718.6|15713.6|15720.7|15715.7|15718|15713|0
1757055000000|2025-09-05 06:50:00|15718.7|15713.7|15718.1|15713.1|15720.9|15715.9|15717.6|15712.6|0
1757055300000|2025-09-05 06:55:00|15718|15713|15717.4|15712.4|15720.6|15715.6|15717.2|15712.2|0
1757055600000|2025-09-05 07:00:00|15717|15712|15702.6|15697.6|15719.6|15714.6|15702.4|15697.4|0
1757055900000|2025-09-05 07:05:00|15702.7|15697.7|15705.1|15700.1|15709.2|15704.2|15696.7|15691.7|0
1757056200000|2025-09-05 07:10:00|15705.2|15700.2|15707.1|15702.1|15709.4|15704.4|15704.3|15699.3|0
1757056500000|2025-09-05 07:15:00|15707.3|15702.3|15702.1|15697.1|15708.5|15703.5|15701.2|15696.2|0
1757056800000|2025-09-05 07:20:00|15702.3|15697.3|15704.2|15699.2|15708.5|15703.5|15701.2|15696.2|0
1757057100000|2025-09-05 07:25:00|15704.1|15699.1|15703.5|15698.5|15706.4|15701.4|15702.8|15697.8|0
1757057400000|2025-09-05 07:30:00|15704|15699|15705.2|15700.2|15706.2|15701.2|15700.4|15695.4|0
1757057700000|2025-09-05 07:35:00|15705.3|15700.3|15705.2|15700.2|15708|15703|15703|15698|0
1757058000000|2025-09-05 07:40:00|15705.3|15700.3|15708.6|15703.6|15710.5|15705.5|15704|15699|0
1757058300000|2025-09-05 07:45:00|15708.5|15703.5|15703.3|15698.3|15708.7|15703.7|15700.2|15695.2|0
1757058600000|2025-09-05 07:50:00|15703.6|15698.6|15708.9|15703.9|15709.9|15704.9|15702.4|15697.4|0
1757058900000|2025-09-05 07:55:00|15708.7|15703.7|15706.4|15701.4|15710.9|15705.9|15706.4|15701.4|0
1757059200000|2025-09-05 08:00:00|15706.8|15701.8|15715.1|15712.1|15716.2|15713.2|15692.8|15689.8|0
1757059500000|2025-09-05 08:05:00|15715.5|15712.5|15724.2|15721.2|15724.4|15721.4|15714.9|15711.9|0
1757059800000|2025-09-05 08:10:00|15725.1|15722.1|15732|15729|15735.3|15732.3|15724|15721|0
1757060100000|2025-09-05 08:15:00|15732.6|15729.6|15736.4|15733.4|15741.2|15738.2|15730.8|15727.8|0
1757060400000|2025-09-05 08:20:00|15737|15734|15737.6|15734.6|15737.6|15734.6|15733.5|15730.5|0
1757060700000|2025-09-05 08:25:00|15737.8|15734.8|15738.3|15735.3|15738.9|15735.9|15735.4|15732.4|0
1757061000000|2025-09-05 08:30:00|15738.2|15735.2|15736.4|15733.4|15742.8|15739.8|15736.4|15733.4|0
1757061300000|2025-09-05 08:35:00|15736.3|15733.3|15745.8|15742.8|15746.7|15743.7|15735.7|15732.7|0
1757061600000|2025-09-05 08:40:00|15745.7|15742.7|15751|15748|15752.1|15749.1|15742.9|15739.9|0
1757061900000|2025-09-05 08:45:00|15750.8|15747.8|15750.6|15747.6|15752.9|15749.9|15747.2|15744.2|0
1757062200000|2025-09-05 08:50:00|15750.1|15747.1|15758.1|15755.1|15758.1|15755.1|15745.4|15742.4|0
1757062500000|2025-09-05 08:55:00|15758.3|15755.3|15769.6|15766.6|15769.7|15766.7|15758.3|15755.3|0
1757062800000|2025-09-05 09:00:00|15769.9|15766.9|15770.8|15767.8|15772|15769|15759.5|15756.5|0
1757063100000|2025-09-05 09:05:00|15770.4|15767.4|15762.3|15759.3|15772.8|15769.8|15759|15756|0
1757063400000|2025-09-05 09:10:00|15762.6|15759.6|15759.3|15756.3|15762.7|15759.7|15756.2|15753.2|0
1757063700000|2025-09-05 09:15:00|15759.1|15756.1|15752.5|15749.5|15759.1|15756.1|15752.2|15749.2|0
1757064000000|2025-09-05 09:20:00|15752.4|15749.4|15756|15753|15759.4|15756.4|15752.1|15749.1|0
1757064300000|2025-09-05 09:25:00|15755.8|15752.8|15752.2|15749.2|15757.7|15754.7|15750.8|15747.8|0
1757064600000|2025-09-05 09:30:00|15751.9|15748.9|15761.3|15758.3|15764.1|15761.1|15751.9|15748.9|0
1757064900000|2025-09-05 09:35:00|15761.4|15758.4|15760.4|15757.4|15762.4|15759.4|15758.6|15755.6|0
1757065200000|2025-09-05 09:40:00|15760.7|15757.7|15758.3|15755.3|15761.7|15758.7|15753.9|15750.9|0
1757065500000|2025-09-05 09:45:00|15758.2|15755.2|15769.5|15766.5|15769.9|15766.9|15757.9|15754.9|0
1757065800000|2025-09-05 09:50:00|15768.7|15765.7|15766.2|15763.2|15769.1|15766.1|15762.4|15759.4|0
1757066100000|2025-09-05 09:55:00|15765|15762|15763.3|15760.3|15767.3|15764.3|15759.6|15756.6|0
1757066400000|2025-09-05 10:00:00|15762.3|15759.3|15757.8|15754.8|15763.5|15760.5|15757.4|15754.4|0
1757066700000|2025-09-05 10:05:00|15756.1|15753.1|15753.7|15750.7|15756.1|15753.1|15751.4|15748.4|0
1757067000000|2025-09-05 10:10:00|15754.2|15751.2|15762.3|15759.3|15763.2|15760.2|15753.4|15750.4|0
1757067300000|2025-09-05 10:15:00|15762.6|15759.6|15768.4|15765.4|15774.7|15771.7|15761.1|15758.1|0
1757067600000|2025-09-05 10:20:00|15767.8|15764.8|15761.7|15758.7|15772.9|15769.9|15761.6|15758.6|0
1757067900000|2025-09-05 10:25:00|15761.1|15758.1|15758.8|15755.8|15765.4|15762.4|15758.6|15755.6|0
1757068200000|2025-09-05 10:30:00|15758.9|15755.9|15752.8|15749.8|15760.3|15757.3|15752.7|15749.7|0
1757068500000|2025-09-05 10:35:00|15753.2|15750.2|15755.4|15752.4|15758.4|15755.4|15750.8|15747.8|0
1757068800000|2025-09-05 10:40:00|15755.2|15752.2|15751.2|15748.2|15755.9|15752.9|15749.1|15746.1|0
1757069100000|2025-09-05 10:45:00|15751.3|15748.3|15757.6|15754.6|15760.3|15757.3|15751.1|15748.1|0
1757069400000|2025-09-05 10:50:00|15757.9|15754.9|15748.2|15745.2|15760.4|15757.4|15748.1|15745.1|0
1757069700000|2025-09-05 10:55:00|15748.7|15745.7|15746.7|15743.7|15753.7|15750.7|15745.7|15742.7|0
1757070000000|2025-09-05 11:00:00|15738.5|15735.5|15757.6|15754.6|15759|15756|15736.6|15733.6|0
1757070300000|2025-09-05 11:05:00|15757.9|15754.9|15770.3|15767.3|15770.9|15767.9|15756.5|15753.5|0
1757070600000|2025-09-05 11:10:00|15770.4|15767.4|15774.2|15771.2|15774.2|15771.2|15767|15764|0
1757070900000|2025-09-05 11:15:00|15774.8|15771.8|15774.9|15771.9|15781.5|15778.5|15769.9|15766.9|0
1757071200000|2025-09-05 11:20:00|15774.7|15771.7|15778.9|15775.9|15783.7|15780.7|15774|15771|0
1757071500000|2025-09-05 11:25:00|15779.3|15776.3|15787.8|15784.8|15790.6|15787.6|15779|15776|0
1757071800000|2025-09-05 11:30:00|15787.5|15784.5|15773.2|15770.2|15787.5|15784.5|15773.2|15770.2|0
1757072100000|2025-09-05 11:35:00|15774|15771|15782.8|15779.8|15784.1|15781.1|15773.7|15770.7|0
1757072400000|2025-09-05 11:40:00|15782.6|15779.6|15775.6|15772.6|15782.6|15779.6|15773.6|15770.6|0
1757072700000|2025-09-05 11:45:00|15775.8|15772.8|15775|15772|15776.3|15773.3|15771.6|15768.6|0
1757073000000|2025-09-05 11:50:00|15774.8|15771.8|15778.1|15775.1|15779.4|15776.4|15772.2|15769.2|0
1757073300000|2025-09-05 11:55:00|15777.9|15774.9|15773.2|15770.2|15777.9|15774.9|15771.6|15768.6|0
1757073600000|2025-09-05 12:00:00|15776.6|15773.6|15786.1|15783.1|15792.3|15789.3|15776.6|15773.6|0
1757073900000|2025-09-05 12:05:00|15786.5|15783.5|15802|15799|15805|15802|15784.9|15781.9|0
1757074200000|2025-09-05 12:10:00|15802.3|15799.3|15803.4|15800.4|15803.7|15800.7|15795.6|15792.6|0
1757074500000|2025-09-05 12:15:00|15803.5|15800.5|15805.2|15802.2|15812.8|15809.8|15803|15800|0
1757074800000|2025-09-05 12:20:00|15805.4|15802.4|15795.9|15792.9|15805.4|15802.4|15791.6|15788.6|0
1757075100000|2025-09-05 12:25:00|15795.7|15792.7|15795.1|15792.1|15798.8|15795.8|15790.4|15787.4|0
1757075400000|2025-09-05 12:30:00|15796.1|15793.1|15821.9|15818.9|15822|15819|15771.3|15768.3|0
1757075700000|2025-09-05 12:35:00|15822.7|15819.7|15815.1|15812.1|15830.1|15827.1|15812.4|15809.4|0
1757076000000|2025-09-05 12:40:00|15814.7|15811.7|15820.1|15817.1|15822.9|15819.9|15796.7|15793.7|0
1757076300000|2025-09-05 12:45:00|15822.1|15819.1|15833.5|15830.5|15834.8|15831.8|15814.1|15811.1|0
1757076600000|2025-09-05 12:50:00|15833.4|15830.4|15844.4|15841.4|15845.2|15842.2|15833.1|15830.1|0
1757076900000|2025-09-05 12:55:00|15844.7|15841.7|15859.5|15856.5|15862.2|15859.2|15840|15837|0
1757077200000|2025-09-05 13:00:00|15859.4|15856.4|15876.5|15873.5|15878.7|15875.7|15856.8|15853.8|0
1757077500000|2025-09-05 13:05:00|15876.6|15873.6|15871.6|15868.6|15886.7|15883.7|15868|15865|0
1757077800000|2025-09-05 13:10:00|15871.7|15868.7|15871.8|15868.8|15875|15872|15867|15864|0
1757078100000|2025-09-05 13:15:00|15872.1|15869.1|15870.8|15867.8|15878.2|15875.2|15860.6|15857.6|0
1757078400000|2025-09-05 13:20:00|15870.6|15867.6|15872.5|15869.5|15873.5|15870.5|15864.4|15861.4|0
1757078700000|2025-09-05 13:25:00|15861.9|15858.9|15880.3|15877.3|15886.7|15883.7|15858.8|15855.8|0
1757079000000|2025-09-05 13:30:00|15874.3|15871.3|15837.6|15835.8|15896.2|15894.4|15824.3|15822.5|0
1757079300000|2025-09-05 13:35:00|15834.6|15832.8|15795.3|15793.5|15837.5|15835.7|15786.4|15784.6|0
1757079600000|2025-09-05 13:40:00|15795.8|15794|15821.8|15820|15837.6|15835.8|15792.9|15791.1|0
1757079900000|2025-09-05 13:45:00|15822|15820.2|15822|15820.2|15830.1|15828.3|15785.2|15783.4|0
1757080200000|2025-09-05 13:50:00|15820.7|15818.9|15809.8|15808|15836.5|15834.7|15780.9|15779.1|0
1757080500000|2025-09-05 13:55:00|15810|15808.2|15797.3|15795.5|15810|15808.2|15781.4|15779.6|0
1757080800000|2025-09-05 14:00:00|15796|15794.2|15791.6|15789.8|15796|15794.2|15749.9|15748.1|0
1757081100000|2025-09-05 14:05:00|15790.5|15788.7|15765.9|15764.1|15791.4|15789.6|15743.5|15741.7|0
1757081400000|2025-09-05 14:10:00|15766.1|15764.3|15742.5|15740.7|15773|15771.2|15742.2|15740.4|0
1757081700000|2025-09-05 14:15:00|15741.7|15739.9|15697.2|15695.4|15745.6|15743.8|15695.5|15693.7|0
1757082000000|2025-09-05 14:20:00|15696.9|15695.1|15676|15674.2|15731.5|15729.7|15669.8|15668|0
1757082300000|2025-09-05 14:25:00|15678.6|15676.8|15671.2|15669.4|15692.5|15690.7|15654.1|15652.3|0
1757082600000|2025-09-05 14:30:00|15670.2|15668.4|15680.1|15678.3|15691.6|15689.8|15661|15659.2|0
1757082900000|2025-09-05 14:35:00|15680.6|15678.8|15664.3|15662.5|15693.4|15691.6|15659.6|15657.8|0
1757083200000|2025-09-05 14:40:00|15665.5|15663.7|15651.2|15649.4|15675.2|15673.4|15641|15639.2|0
1757083500000|2025-09-05 14:45:00|15650.3|15648.5|15644.9|15643.1|15650.3|15648.5|15622.4|15620.6|0
1757083800000|2025-09-05 14:50:00|15645.2|15643.4|15680.8|15679|15683.5|15681.7|15628.5|15626.7|0
1757084100000|2025-09-05 14:55:00|15680.4|15678.6|15615.7|15613.9|15684.4|15682.6|15613.7|15611.9|0
1757084400000|2025-09-05 15:00:00|15612.7|15610.9|15595.4|15593.6|15622.4|15620.6|15584.6|15582.8|0
1757084700000|2025-09-05 15:05:00|15595.6|15593.8|15608.6|15606.8|15624.1|15622.3|15591.1|15589.3|0
1757085000000|2025-09-05 15:10:00|15607.5|15605.7|15637.8|15636|15638.1|15636.3|15585.3|15583.5|0
1757085300000|2025-09-05 15:15:00|15637.9|15636.1|15649.6|15647.8|15657.9|15656.1|15634.5|15632.7|0
1757085600000|2025-09-05 15:20:00|15647.2|15645.4|15678.5|15676.7|15679|15677.2|15645.4|15643.6|0
1757085900000|2025-09-05 15:25:00|15677|15675.2|15690.7|15688.9|15694.4|15692.6|15665.1|15663.3|0
1757086200000|2025-09-05 15:30:00|15690.8|15689|15683.3|15681.5|15694.9|15693.1|15673.6|15671.8|0
1757086500000|2025-09-05 15:35:00|15684.1|15682.3|15697.9|15696.1|15708.3|15706.5|15684.1|15682.3|0
1757086800000|2025-09-05 15:40:00|15698.5|15696.7|15705.6|15703.8|15712|15710.2|15694.4|15692.6|0
1757087100000|2025-09-05 15:45:00|15706|15704.2|15701.5|15699.7|15706|15704.2|15682.7|15680.9|0
1757087400000|2025-09-05 15:50:00|15701.6|15699.8|15690.5|15688.7|15704.8|15703|15682.8|15681|0
1757087700000|2025-09-05 15:55:00|15690.6|15688.8|15677.5|15675.7|15700.9|15699.1|15670.7|15668.9|0
1757088000000|2025-09-05 16:00:00|15677.7|15675.9|15660.9|15659.1|15683.6|15681.8|15651.6|15649.8|0
1757088300000|2025-09-05 16:05:00|15661.6|15659.8|15680.4|15678.6|15681.6|15679.8|15655.4|15653.6|0
1757088600000|2025-09-05 16:10:00|15678.8|15677|15700.4|15698.6|15703.8|15702|15678|15676.2|0
1757088900000|2025-09-05 16:15:00|15699.9|15698.1|15698.5|15696.7|15709.7|15707.9|15695.9|15694.1|0
1757089200000|2025-09-05 16:20:00|15698.6|15696.8|15707.3|15705.5|15707.3|15705.5|15685.9|15684.1|0
1757089500000|2025-09-05 16:25:00|15706.9|15705.1|15687|15685.2|15707.6|15705.8|15685.7|15683.9|0
1757089800000|2025-09-05 16:30:00|15689|15687.2|15674.9|15673.1|15691.5|15689.7|15671.7|15669.9|0
1757090100000|2025-09-05 16:35:00|15675|15673.2|15691.2|15689.4|15693.2|15691.4|15670.5|15668.7|0
1757090400000|2025-09-05 16:40:00|15688.4|15686.6|15705.9|15704.1|15713.4|15711.6|15687.3|15685.5|0
1757090700000|2025-09-05 16:45:00|15705.4|15703.6|15688.8|15687|15717.4|15715.6|15687.7|15685.9|0
1757091000000|2025-09-05 16:50:00|15688.4|15686.6|15687.8|15686|15693.2|15691.4|15682.8|15681|0
1757091300000|2025-09-05 16:55:00|15687.4|15685.6|15716|15714.2|15716.3|15714.5|15684.3|15682.5|0
1757091600000|2025-09-05 17:00:00|15715.8|15714|15689.7|15687.9|15715.8|15714|15689.7|15687.9|0
1757091900000|2025-09-05 17:05:00|15689.5|15687.7|15708.2|15706.4|15708.5|15706.7|15682.7|15680.9|0
1757092200000|2025-09-05 17:10:00|15708.8|15707|15710.1|15708.3|15714.3|15712.5|15703.4|15701.6|0
1757092500000|2025-09-05 17:15:00|15710.4|15708.6|15705.9|15704.1|15714.7|15712.9|15697.7|15695.9|0
1757092800000|2025-09-05 17:20:00|15706.2|15704.4|15718.7|15716.9|15719.1|15717.3|15705.3|15703.5|0
1757093100000|2025-09-05 17:25:00|15719|15717.2|15704.1|15702.3|15720.7|15718.9|15702.1|15700.3|0
1757093400000|2025-09-05 17:30:00|15703.7|15701.9|15701.6|15699.8|15705.5|15703.7|15695.7|15693.9|0
1757093700000|2025-09-05 17:35:00|15701.7|15699.9|15698.1|15696.3|15703.3|15701.5|15692.5|15690.7|0
1757094000000|2025-09-05 17:40:00|15697.9|15696.1|15680.2|15678.4|15698.9|15697.1|15669.3|15667.5|0
1757094300000|2025-09-05 17:45:00|15680|15678.2|15674.9|15673.1|15683|15681.2|15673.2|15671.4|0
1757094600000|2025-09-05 17:50:00|15675|15673.2|15675.8|15674|15686|15684.2|15672.5|15670.7|0
1757094900000|2025-09-05 17:55:00|15675.2|15673.4|15681.8|15680|15684.7|15682.9|15667.2|15665.4|0
1757095200000|2025-09-05 18:00:00|15681|15679.2|15681.3|15679.5|15687.7|15685.9|15676.1|15674.3|0
1757095500000|2025-09-05 18:05:00|15681.5|15679.7|15685.7|15683.9|15695.9|15694.1|15681.5|15679.7|0
1757095800000|2025-09-05 18:10:00|15684.8|15683|15683.1|15681.3|15687.9|15686.1|15674.3|15672.5|0
1757096100000|2025-09-05 18:15:00|15683.2|15681.4|15690.9|15689.1|15695.1|15693.3|15682.6|15680.8|0
1757096400000|2025-09-05 18:20:00|15691|15689.2|15680.2|15678.4|15693.8|15692|15679.1|15677.3|0
1757096700000|2025-09-05 18:25:00|15680.3|15678.5|15685.1|15683.3|15687.3|15685.5|15677.1|15675.3|0
1757097000000|2025-09-05 18:30:00|15684.7|15682.9|15681.2|15679.4|15696.5|15694.7|15681.2|15679.4|0
1757097300000|2025-09-05 18:35:00|15682.3|15680.5|15675.7|15673.9|15688.3|15686.5|15675.1|15673.3|0
1757097600000|2025-09-05 18:40:00|15676.5|15674.7|15686.3|15684.5|15687|15685.2|15674.2|15672.4|0
1757097900000|2025-09-05 18:45:00|15686.8|15685|15686.7|15684.9|15691.9|15690.1|15681.9|15680.1|0
1757098200000|2025-09-05 18:50:00|15686.6|15684.8|15675.6|15673.8|15691|15689.2|15673.8|15672|0
1757098500000|2025-09-05 18:55:00|15675.7|15673.9|15691.4|15689.6|15691.4|15689.6|15671.3|15669.5|0
1757098800000|2025-09-05 19:00:00|15690.4|15688.6|15694.2|15692.4|15694.8|15693|15681.9|15680.1|0
1757099100000|2025-09-05 19:05:00|15694|15692.2|15700|15698.2|15707.6|15705.8|15694|15692.2|0
1757099400000|2025-09-05 19:10:00|15700.7|15698.9|15701.5|15699.7|15703.2|15701.4|15695|15693.2|0
1757099700000|2025-09-05 19:15:00|15701.3|15699.5|15699.7|15697.9|15708.2|15706.4|15694.4|15692.6|0
1757100000000|2025-09-05 19:20:00|15700.2|15698.4|15717|15715.2|15717.5|15715.7|15695.2|15693.4|0
1757100300000|2025-09-05 19:25:00|15716.9|15715.1|15717|15715.2|15720.5|15718.7|15716|15714.2|0
1757100600000|2025-09-05 19:30:00|15717.8|15716|15704.6|15702.8|15718.5|15716.7|15696.7|15694.9|0
1757100900000|2025-09-05 19:35:00|15704.5|15702.7|15705|15703.2|15717.6|15715.8|15703|15701.2|0
1757101200000|2025-09-05 19:40:00|15705.5|15703.7|15705.5|15703.7|15715.9|15714.1|15701.8|15700|0
1757101500000|2025-09-05 19:45:00|15705.3|15703.5|15700.8|15699|15708.9|15707.1|15697.8|15696|0
1757101800000|2025-09-05 19:50:00|15697.3|15695.5|15689.1|15687.3|15707|15705.2|15680.1|15678.3|0
1757102100000|2025-09-05 19:55:00|15695.4|15693.6|15710.1|15708.3|15710.2|15708.4|15681.3|15679.5|0
1757102400000|2025-09-05 20:00:00|15708.9|15705.9|15699.7|15696.7|15715.1|15712.1|15683.3|15680.3|0
1757102700000|2025-09-05 20:05:00|15699.2|15696.2|15694.3|15691.3|15702.3|15699.3|15693.8|15690.8|0
1757103000000|2025-09-05 20:10:00|15692.6|15689.6|15690.9|15687.9|15695.3|15692.3|15690.3|15687.3|0
1757103300000|2025-09-05 20:15:00|15690.6|15687.6|15691.8|15688.8|15693.3|15690.3|15690.5|15687.5|0
1757103600000|2025-09-05 20:20:00|15690.5|15687.5|15693.6|15690.6|15694.8|15691.8|15690.5|15687.5|0
1757103900000|2025-09-05 20:25:00|15692.7|15689.7|15692|15689|15693.1|15690.1|15690.1|15687.1|0
1757104200000|2025-09-05 20:30:00|15691.8|15688.8|15695.8|15692.8|15696.3|15693.3|15691.6|15688.6|0
1757104500000|2025-09-05 20:35:00|15695.7|15692.7|15698.1|15695.1|15698.5|15695.5|15695.3|15692.3|0
1757104800000|2025-09-05 20:40:00|15698|15695|15696.1|15693.1|15698.3|15695.3|15694.3|15691.3|0
1757105100000|2025-09-05 20:45:00|15697.1|15694.1|15697.3|15694.3|15698.4|15695.4|15695.8|15692.8|0
1757105400000|2025-09-05 20:50:00|15697.1|15694.1|15696.2|15693.2|15697.7|15694.7|15695.9|15692.9|0
1757105700000|2025-09-05 20:55:00|15696.3|15693.3|15694.7|15691.7|15697.2|15694.2|15694.2|15691.2|0
1757282400000|2025-09-07 22:00:00|15689.5|15684.5|15683.4|15678.4|15689.6|15684.6|15681.5|15676.5|0
1757282700000|2025-09-07 22:05:00|15683.5|15678.5|15681.6|15676.6|15687.7|15682.7|15678.3|15673.3|0
1757283000000|2025-09-07 22:10:00|15681.5|15676.5|15690.9|15685.9|15691.3|15686.3|15681.3|15676.3|0
1757283300000|2025-09-07 22:15:00|15691|15686|15697.1|15692.1|15698.3|15693.3|15690.3|15685.3|0
1757283600000|2025-09-07 22:20:00|15697.2|15692.2|15699.7|15694.7|15700.1|15695.1|15695.1|15690.1|0
1757283900000|2025-09-07 22:25:00|15699.8|15694.8|15711.4|15706.4|15713.3|15708.3|15699.3|15694.3|0
1757284200000|2025-09-07 22:30:00|15711.5|15706.5|15725.4|15720.4|15725.4|15720.4|15711.5|15706.5|0
1757284500000|2025-09-07 22:35:00|15725.1|15720.1|15725|15720|15725.7|15720.7|15718.2|15713.2|0
1757284800000|2025-09-07 22:40:00|15724.9|15719.9|15734.3|15729.3|15734.3|15729.3|15723.9|15718.9|0
1757285100000|2025-09-07 22:45:00|15734.4|15729.4|15737.9|15732.9|15747.9|15742.9|15734.3|15729.3|0
1757285400000|2025-09-07 22:50:00|15738|15733|15737.6|15732.6|15741|15736|15734.7|15729.7|0
1757285700000|2025-09-07 22:55:00|15737.7|15732.7|15742.8|15737.8|15744.1|15739.1|15737.4|15732.4|0
1757286000000|2025-09-07 23:00:00|15742.9|15737.9|15745.7|15740.7|15747.3|15742.3|15742.9|15737.9|0
1757286300000|2025-09-07 23:05:00|15745.9|15740.9|15750.2|15745.2|15751.3|15746.3|15745.9|15740.9|0
1757286600000|2025-09-07 23:10:00|15749.9|15744.9|15750.2|15745.2|15752.7|15747.7|15746.9|15741.9|0
1757286900000|2025-09-07 23:15:00|15750.1|15745.1|15746.4|15741.4|15751.1|15746.1|15745.1|15740.1|0
1757287200000|2025-09-07 23:20:00|15746.5|15741.5|15754.4|15749.4|15755|15750|15745.6|15740.6|0
1757287500000|2025-09-07 23:25:00|15754.3|15749.3|15762.8|15757.8|15772.2|15767.2|15753.8|15748.8|0
1757287800000|2025-09-07 23:30:00|15762.7|15757.7|15768|15763|15773.6|15768.6|15762.6|15757.6|0
1757288100000|2025-09-07 23:35:00|15767.8|15762.8|15768.9|15763.9|15772.7|15767.7|15766.7|15761.7|0
1757288400000|2025-09-07 23:40:00|15769|15764|15766.5|15761.5|15771.3|15766.3|15764.4|15759.4|0
1757288700000|2025-09-07 23:45:00|15766.2|15761.2|15766.2|15761.2|15769.7|15764.7|15762.2|15757.2|0
1757289000000|2025-09-07 23:50:00|15766.1|15761.1|15769|15764|15770|15765|15762.5|15757.5|0
1757289300000|2025-09-07 23:55:00|15768.9|15763.9|15769|15764|15770.8|15765.8|15766.8|15761.8|0
1757289600000|2025-09-08 00:00:00|15768.5|15763.5|15762.6|15757.6|15772.3|15767.3|15759.7|15754.7|0
1757289900000|2025-09-08 00:05:00|15762.4|15757.4|15774.5|15769.5|15778.1|15773.1|15762|15757|0
1757290200000|2025-09-08 00:10:00|15774.4|15769.4|15772|15767|15775.3|15770.3|15767.9|15762.9|0
1757290500000|2025-09-08 00:15:00|15772.2|15767.2|15770.8|15765.8|15772.3|15767.3|15767|15762|0
1757290800000|2025-09-08 00:20:00|15771.1|15766.1|15771.2|15766.2|15774.9|15769.9|15769.3|15764.3|0
1757291100000|2025-09-08 00:25:00|15771.3|15766.3|15773|15768|15774.1|15769.1|15770.2|15765.2|0
1757291400000|2025-09-08 00:30:00|15773.5|15768.5|15769.8|15764.8|15775.4|15770.4|15769.3|15764.3|0
1757291700000|2025-09-08 00:35:00|15769.7|15764.7|15769.2|15764.2|15772.9|15767.9|15767.4|15762.4|0
1757292000000|2025-09-08 00:40:00|15769|15764|15766.3|15761.3|15770.4|15765.4|15765.7|15760.7|0
1757292300000|2025-09-08 00:45:00|15766.1|15761.1|15763.7|15758.7|15766.7|15761.7|15761.3|15756.3|0
1757292600000|2025-09-08 00:50:00|15763.5|15758.5|15760.3|15755.3|15765.8|15760.8|15760.1|15755.1|0
1757292900000|2025-09-08 00:55:00|15760.4|15755.4|15758.5|15753.5|15762.8|15757.8|15758.3|15753.3|0
1757293200000|2025-09-08 01:00:00|15758.9|15753.9|15756.9|15751.9|15763.6|15758.6|15756.4|15751.4|0
1757293500000|2025-09-08 01:05:00|15756.8|15751.8|15757.5|15752.5|15762.3|15757.3|15756.5|15751.5|0
1757293800000|2025-09-08 01:10:00|15757.6|15752.6|15758.3|15753.3|15760|15755|15753.8|15748.8|0
1757294100000|2025-09-08 01:15:00|15758|15753|15757.3|15752.3|15759.1|15754.1|15755.6|15750.6|0
1757294400000|2025-09-08 01:20:00|15757.7|15752.7|15756.8|15751.8|15760.6|15755.6|15754.8|15749.8|0
1757294700000|2025-09-08 01:25:00|15756.9|15751.9|15756.9|15751.9|15758.9|15753.9|15755.9|15750.9|0
1757295000000|2025-09-08 01:30:00|15756.8|15751.8|15760.4|15755.4|15760.5|15755.5|15756.1|15751.1|0
1757295300000|2025-09-08 01:35:00|15760.5|15755.5|15766.6|15761.6|15767.3|15762.3|15760.3|15755.3|0
1757295600000|2025-09-08 01:40:00|15766.8|15761.8|15766.9|15761.9|15769.4|15764.4|15764.1|15759.1|0
1757295900000|2025-09-08 01:45:00|15767|15762|15769|15764|15769.1|15764.1|15765.3|15760.3|0
1757296200000|2025-09-08 01:50:00|15769.1|15764.1|15762.4|15757.4|15769.1|15764.1|15759.4|15754.4|0
1757296500000|2025-09-08 01:55:00|15762.3|15757.3|15761.2|15756.2|15763|15758|15760.9|15755.9|0
1757296800000|2025-09-08 02:00:00|15761.1|15756.1|15752.8|15747.8|15763.4|15758.4|15751.7|15746.7|0
1757297100000|2025-09-08 02:05:00|15752.6|15747.6|15756|15751|15756.7|15751.7|15752.4|15747.4|0
1757297400000|2025-09-08 02:10:00|15755.8|15750.8|15751.5|15746.5|15756.7|15751.7|15750|15745|0
1757297700000|2025-09-08 02:15:00|15751.4|15746.4|15740.9|15735.9|15754.6|15749.6|15740.9|15735.9|0
1757298000000|2025-09-08 02:20:00|15740.8|15735.8|15740|15735|15744.5|15739.5|15738.2|15733.2|0
1757298300000|2025-09-08 02:25:00|15740.4|15735.4|15741|15736|15744.9|15739.9|15738.6|15733.6|0
1757298600000|2025-09-08 02:30:00|15741.1|15736.1|15743.3|15738.3|15744.6|15739.6|15741.1|15736.1|0
1757298900000|2025-09-08 02:35:00|15743.2|15738.2|15741.8|15736.8|15745.4|15740.4|15741|15736|0
1757299200000|2025-09-08 02:40:00|15742|15737|15741.7|15736.7|15744.2|15739.2|15741.1|15736.1|0
1757299500000|2025-09-08 02:45:00|15741.8|15736.8|15741.9|15736.9|15743.1|15738.1|15740.4|15735.4|0
1757299800000|2025-09-08 02:50:00|15742|15737|15740.8|15735.8|15744.3|15739.3|15740.4|15735.4|0
1757300100000|2025-09-08 02:55:00|15740.9|15735.9|15741.8|15736.8|15743.5|15738.5|15740.8|15735.8|0
1757300400000|2025-09-08 03:00:00|15741.7|15736.7|15745.1|15740.1|15745.9|15740.9|15741.7|15736.7|0
1757300700000|2025-09-08 03:05:00|15745.2|15740.2|15754.2|15749.2|15756.6|15751.6|15743.8|15738.8|0
1757301000000|2025-09-08 03:10:00|15754.1|15749.1|15752.3|15747.3|15754.6|15749.6|15749.9|15744.9|0
1757301300000|2025-09-08 03:15:00|15752.1|15747.1|15753.2|15748.2|15756|15751|15751.2|15746.2|0
1757301600000|2025-09-08 03:20:00|15753.1|15748.1|15754.3|15749.3|15755.2|15750.2|15750.9|15745.9|0
1757301900000|2025-09-08 03:25:00|15754.5|15749.5|15752.4|15747.4|15755.9|15750.9|15752.2|15747.2|0
1757302200000|2025-09-08 03:30:00|15753.1|15748.1|15754.5|15749.5|15754.9|15749.9|15751.3|15746.3|0
1757302500000|2025-09-08 03:35:00|15754.6|15749.6|15752.8|15747.8|15755.8|15750.8|15752.6|15747.6|0
1757302800000|2025-09-08 03:40:00|15752.9|15747.9|15751.7|15746.7|15755.8|15750.8|15749.9|15744.9|0
1757303100000|2025-09-08 03:45:00|15751.2|15746.2|15746.1|15741.1|15751.8|15746.8|15745.4|15740.4|0
1757303400000|2025-09-08 03:50:00|15746.3|15741.3|15748.6|15743.6|15749|15744|15745.5|15740.5|0
1757303700000|2025-09-08 03:55:00|15748.5|15743.5|15750.8|15745.8|15752.6|15747.6|15748.5|15743.5|0
1757304000000|2025-09-08 04:00:00|15750.5|15745.5|15748.5|15743.5|15750.7|15745.7|15746.5|15741.5|0
1757304300000|2025-09-08 04:05:00|15748.6|15743.6|15745.7|15740.7|15751.7|15746.7|15744.6|15739.6|0
1757304600000|2025-09-08 04:10:00|15745.9|15740.9|15741.7|15736.7|15746.1|15741.1|15741.5|15736.5|0
1757304900000|2025-09-08 04:15:00|15742|15737|15740.6|15735.6|15742|15737|15736.3|15731.3|0
1757305200000|2025-09-08 04:20:00|15740.9|15735.9|15742|15737|15742.3|15737.3|15739.4|15734.4|0
1757305500000|2025-09-08 04:25:00|15742.3|15737.3|15744.4|15739.4|15744.5|15739.5|15741.4|15736.4|0
1757305800000|2025-09-08 04:30:00|15744.3|15739.3|15743.1|15738.1|15747.7|15742.7|15743.1|15738.1|0
1757306100000|2025-09-08 04:35:00|15743|15738|15737.9|15732.9|15743|15738|15737.9|15732.9|0
1757306400000|2025-09-08 04:40:00|15738|15733|15737.6|15732.6|15740.4|15735.4|15733.6|15728.6|0
1757306700000|2025-09-08 04:45:00|15738|15733|15736.6|15731.6|15740.6|15735.6|15736.6|15731.6|0
1757307000000|2025-09-08 04:50:00|15736.9|15731.9|15734.7|15729.7|15737.6|15732.6|15734.4|15729.4|0
1757307300000|2025-09-08 04:55:00|15734.9|15729.9|15735.8|15730.8|15737.2|15732.2|15731.2|15726.2|0
1757307600000|2025-09-08 05:00:00|15735.6|15730.6|15737.4|15732.4|15739|15734|15735.2|15730.2|0
1757307900000|2025-09-08 05:05:00|15737.6|15732.6|15736.2|15731.2|15740.4|15735.4|15735.6|15730.6|0
1757308200000|2025-09-08 05:10:00|15736.1|15731.1|15737.7|15732.7|15738.4|15733.4|15734|15729|0
1757308500000|2025-09-08 05:15:00|15737.6|15732.6|15745.9|15740.9|15748.2|15743.2|15737.6|15732.6|0
1757308800000|2025-09-08 05:20:00|15746|15741|15740.7|15735.7|15746.1|15741.1|15737.9|15732.9|0
1757309100000|2025-09-08 05:25:00|15740.6|15735.6|15741.6|15736.6|15742.5|15737.5|15739.1|15734.1|0
1757309400000|2025-09-08 05:30:00|15741.7|15736.7|15738.5|15733.5|15742.5|15737.5|15737|15732|0
1757309700000|2025-09-08 05:35:00|15738.6|15733.6|15740.9|15735.9|15743.5|15738.5|15735.6|15730.6|0
1757310000000|2025-09-08 05:40:00|15741|15736|15734.7|15729.7|15741.3|15736.3|15733.3|15728.3|0
1757310300000|2025-09-08 05:45:00|15734.6|15729.6|15734.9|15729.9|15737.4|15732.4|15732.6|15727.6|0
1757310600000|2025-09-08 05:50:00|15734.8|15729.8|15734.8|15729.8|15737.6|15732.6|15734.1|15729.1|0
1757310900000|2025-09-08 05:55:00|15734.6|15729.6|15733.8|15728.8|15738.8|15733.8|15733.8|15728.8|0
1757311200000|2025-09-08 06:00:00|15733.5|15728.5|15747.2|15742.2|15752|15747|15733.4|15728.4|0
1757311500000|2025-09-08 06:05:00|15746.9|15741.9|15750.2|15745.2|15751.7|15746.7|15744.2|15739.2|0
1757311800000|2025-09-08 06:10:00|15750|15745|15752.3|15747.3|15755|15750|15748.9|15743.9|0
1757312100000|2025-09-08 06:15:00|15752.2|15747.2|15751.1|15746.1|15752.9|15747.9|15747.2|15742.2|0
1757312400000|2025-09-08 06:20:00|15751.2|15746.2|15750.5|15745.5|15753.7|15748.7|15749.6|15744.6|0
1757312700000|2025-09-08 06:25:00|15750.7|15745.7|15753.1|15748.1|15757.6|15752.6|15750.4|15745.4|0
1757313000000|2025-09-08 06:30:00|15752.6|15747.6|15750.2|15745.2|15754.3|15749.3|15746.7|15741.7|0
1757313300000|2025-09-08 06:35:00|15750.3|15745.3|15748.2|15743.2|15751.4|15746.4|15747.5|15742.5|0
1757313600000|2025-09-08 06:40:00|15748.3|15743.3|15750.8|15745.8|15753.7|15748.7|15747.9|15742.9|0
1757313900000|2025-09-08 06:45:00|15750.9|15745.9|15753.5|15748.5|15753.7|15748.7|15748.3|15743.3|0
1757314200000|2025-09-08 06:50:00|15753.6|15748.6|15751.1|15746.1|15754.8|15749.8|15749.7|15744.7|0
1757314500000|2025-09-08 06:55:00|15751.2|15746.2|15750.1|15745.1|15752.4|15747.4|15747.2|15742.2|0
1757314800000|2025-09-08 07:00:00|15750|15745|15757.6|15752.6|15757.7|15752.7|15748.4|15743.4|0
1757315100000|2025-09-08 07:05:00|15757.8|15752.8|15760.7|15755.7|15760.8|15755.8|15754.9|15749.9|0
1757315400000|2025-09-08 07:10:00|15761|15756|15761.6|15756.6|15768.2|15763.2|15759.6|15754.6|0
1757315700000|2025-09-08 07:15:00|15761.9|15756.9|15765.8|15760.8|15770.2|15765.2|15761.9|15756.9|0
1757316000000|2025-09-08 07:20:00|15765.7|15760.7|15761.3|15756.3|15769.4|15764.4|15759.2|15754.2|0
1757316300000|2025-09-08 07:25:00|15761.1|15756.1|15758.1|15753.1|15765.1|15760.1|15757.4|15752.4|0
1757316600000|2025-09-08 07:30:00|15757.9|15752.9|15755.6|15750.6|15761.9|15756.9|15755.6|15750.6|0
1757316900000|2025-09-08 07:35:00|15755.7|15750.7|15760.1|15755.1|15760.5|15755.5|15754.9|15749.9|0
1757317200000|2025-09-08 07:40:00|15760|15755|15769.6|15764.6|15770.9|15765.9|15760|15755|0
1757317500000|2025-09-08 07:45:00|15769.7|15764.7|15760.7|15755.7|15770.8|15765.8|15760.7|15755.7|0
1757317800000|2025-09-08 07:50:00|15760.9|15755.9|15752.2|15747.2|15761.7|15756.7|15750.6|15745.6|0
1757318100000|2025-09-08 07:55:00|15752|15747|15749.8|15744.8|15753.1|15748.1|15748.9|15743.9|0
1757318400000|2025-09-08 08:00:00|15752|15747|15739.7|15736.7|15752.8|15747.8|15735.8|15732.8|0
1757318700000|2025-09-08 08:05:00|15740.2|15737.2|15751.8|15748.8|15753.5|15750.5|15740.2|15737.2|0
1757319000000|2025-09-08 08:10:00|15751.1|15748.1|15755.5|15752.5|15757.6|15754.6|15745.5|15742.5|0
1757319300000|2025-09-08 08:15:00|15755.7|15752.7|15760.6|15757.6|15762.3|15759.3|15749|15746|0
1757319600000|2025-09-08 08:20:00|15754.8|15751.8|15749.2|15746.2|15759.5|15756.5|15745.2|15742.2|0
1757319900000|2025-09-08 08:25:00|15749.1|15746.1|15752.4|15749.4|15755.1|15752.1|15749.1|15746.1|0
1757320200000|2025-09-08 08:30:00|15752.2|15749.2|15755.5|15752.5|15755.6|15752.6|15751.3|15748.3|0
1757320500000|2025-09-08 08:35:00|15755.6|15752.6|15752.9|15749.9|15756.3|15753.3|15749.1|15746.1|0
1757320800000|2025-09-08 08:40:00|15753|15750|15759.5|15756.5|15763.3|15760.3|15751.4|15748.4|0
1757321100000|2025-09-08 08:45:00|15760.2|15757.2|15761.1|15758.1|15761.9|15758.9|15757.6|15754.6|0
1757321400000|2025-09-08 08:50:00|15760.6|15757.6|15761.4|15758.4|15761.5|15758.5|15759.6|15756.6|0
1757321700000|2025-09-08 08:55:00|15761.3|15758.3|15759.8|15756.8|15761.7|15758.7|15758.1|15755.1|0
1757322000000|2025-09-08 09:00:00|15759.9|15756.9|15758.5|15755.5|15760.5|15757.5|15757|15754|0
1757322300000|2025-09-08 09:05:00|15758.3|15755.3|15760.8|15757.8|15761.5|15758.5|15756.5|15753.5|0
1757322600000|2025-09-08 09:10:00|15760.7|15757.7|15760.8|15757.8|15761.3|15758.3|15758.6|15755.6|0
1757322900000|2025-09-08 09:15:00|15759.2|15756.2|15766|15763|15767.1|15764.1|15758.6|15755.6|0
1757323200000|2025-09-08 09:20:00|15765.8|15762.8|15774.4|15771.4|15774.4|15771.4|15765.6|15762.6|0
1757323500000|2025-09-08 09:25:00|15774|15771|15772.9|15769.9|15777.8|15774.8|15772.5|15769.5|0
1757323800000|2025-09-08 09:30:00|15772.7|15769.7|15777.7|15774.7|15778.5|15775.5|15770.6|15767.6|0
1757324100000|2025-09-08 09:35:00|15777.6|15774.6|15775.5|15772.5|15777.7|15774.7|15775.3|15772.3|0
1757324400000|2025-09-08 09:40:00|15775.6|15772.6|15776.7|15773.7|15776.7|15773.7|15774.6|15771.6|0
1757324700000|2025-09-08 09:45:00|15777.3|15774.3|15776.9|15773.9|15777.5|15774.5|15775.8|15772.8|0
1757325000000|2025-09-08 09:50:00|15777.1|15774.1|15783.7|15780.7|15783.8|15780.8|15777.1|15774.1|0
1757325300000|2025-09-08 09:55:00|15783.2|15780.2|15779.9|15776.9|15784.4|15781.4|15779|15776|0
1757325600000|2025-09-08 10:00:00|15780|15777|15779|15776|15780|15777|15778.6|15775.6|0
1757325900000|2025-09-08 10:05:00|15779.1|15776.1|15782.6|15779.6|15783.8|15780.8|15777.5|15774.5|0
1757326200000|2025-09-08 10:10:00|15782.5|15779.5|15790|15787|15792.1|15789.1|15782.2|15779.2|0
1757326500000|2025-09-08 10:15:00|15790.2|15787.2|15787.5|15784.5|15793.4|15790.4|15786.9|15783.9|0
1757326800000|2025-09-08 10:20:00|15787.6|15784.6|15782.4|15779.4|15787.8|15784.8|15780.2|15777.2|0
1757327100000|2025-09-08 10:25:00|15783.3|15780.3|15782.6|15779.6|15783.8|15780.8|15781|15778|0
1757327400000|2025-09-08 10:30:00|15782.7|15779.7|15788.5|15785.5|15789.7|15786.7|15782.6|15779.6|0
1757327700000|2025-09-08 10:35:00|15789|15786|15785.8|15782.8|15792.5|15789.5|15785.4|15782.4|0
1757328000000|2025-09-08 10:40:00|15786.1|15783.1|15785.7|15782.7|15788.4|15785.4|15784.8|15781.8|0
1757328300000|2025-09-08 10:45:00|15785.8|15782.8|15781.9|15778.9|15785.8|15782.8|15780.2|15777.2|0
1757328600000|2025-09-08 10:50:00|15782|15779|15781.2|15778.2|15782.9|15779.9|15780.1|15777.1|0
1757328900000|2025-09-08 10:55:00|15780.9|15777.9|15773.6|15770.6|15781|15778|15773.2|15770.2|0
1757329200000|2025-09-08 11:00:00|15772.6|15769.6|15772|15769|15773|15770|15768|15765|0
1757329500000|2025-09-08 11:05:00|15771.9|15768.9|15776.7|15773.7|15777.9|15774.9|15770.9|15767.9|0
1757329800000|2025-09-08 11:10:00|15776.8|15773.8|15778.3|15775.3|15778.3|15775.3|15773.1|15770.1|0
1757330100000|2025-09-08 11:15:00|15778.2|15775.2|15777.7|15774.7|15778.5|15775.5|15773.5|15770.5|0
1757330400000|2025-09-08 11:20:00|15777.8|15774.8|15777.3|15774.3|15780.2|15777.2|15777|15774|0
1757330700000|2025-09-08 11:25:00|15777.4|15774.4|15781.1|15778.1|15782.7|15779.7|15776.7|15773.7|0
1757331000000|2025-09-08 11:30:00|15781.5|15778.5|15782.1|15779.1|15784.5|15781.5|15781.2|15778.2|0
1757331300000|2025-09-08 11:35:00|15781.9|15778.9|15785.4|15782.4|15785.4|15782.4|15781.3|15778.3|0
1757331600000|2025-09-08 11:40:00|15785.8|15782.8|15788.4|15785.4|15788.4|15785.4|15785.3|15782.3|0
1757331900000|2025-09-08 11:45:00|15788.3|15785.3|15787.6|15784.6|15789.9|15786.9|15786.6|15783.6|0
1757332200000|2025-09-08 11:50:00|15787.4|15784.4|15788.7|15785.7|15790.1|15787.1|15786.3|15783.3|0
1757332500000|2025-09-08 11:55:00|15789|15786|15784.4|15781.4|15789.6|15786.6|15784.4|15781.4|0
1757332800000|2025-09-08 12:00:00|15784.5|15781.5|15786.2|15783.2|15788.1|15785.1|15784.5|15781.5|0
1757333100000|2025-09-08 12:05:00|15786|15783|15784.5|15781.5|15786.1|15783.1|15779|15776|0
1757333400000|2025-09-08 12:10:00|15784.4|15781.4|15780.8|15777.8|15784.5|15781.5|15779.4|15776.4|0
1757333700000|2025-09-08 12:15:00|15780.7|15777.7|15775.7|15772.7|15781.2|15778.2|15774.5|15771.5|0
1757334000000|2025-09-08 12:20:00|15775.3|15772.3|15778.3|15775.3|15778.3|15775.3|15772.4|15769.4|0
1757334300000|2025-09-08 12:25:00|15778.7|15775.7|15783.2|15780.2|15784.3|15781.3|15778.5|15775.5|0
1757334600000|2025-09-08 12:30:00|15783.1|15780.1|15788.2|15785.2|15791.3|15788.3|15783|15780|0
1757334900000|2025-09-08 12:35:00|15788.1|15785.1|15785.9|15782.9|15789.5|15786.5|15785.4|15782.4|0
1757335200000|2025-09-08 12:40:00|15786|15783|15786.4|15783.4|15787.9|15784.9|15783.8|15780.8|0
1757335500000|2025-09-08 12:45:00|15786.5|15783.5|15787.2|15784.2|15787.9|15784.9|15783.8|15780.8|0
1757335800000|2025-09-08 12:50:00|15787.1|15784.1|15798.3|15795.3|15798.7|15795.7|15786.7|15783.7|0
1757336100000|2025-09-08 12:55:00|15798.7|15795.7|15803.5|15800.5|15806.2|15803.2|15797|15794|0
1757336400000|2025-09-08 13:00:00|15804|15801|15800.2|15797.2|15804|15801|15799.6|15796.6|0
1757336700000|2025-09-08 13:05:00|15800|15797|15793.1|15790.1|15800.2|15797.2|15792.9|15789.9|0
1757337000000|2025-09-08 13:10:00|15792.7|15789.7|15802|15799|15802.6|15799.6|15786.5|15783.5|0
1757337300000|2025-09-08 13:15:00|15802.4|15799.4|15801.1|15798.1|15802.4|15799.4|15798.3|15795.3|0
1757337600000|2025-09-08 13:20:00|15801.4|15798.4|15801.4|15798.4|15808.3|15805.3|15800.7|15797.7|0
1757337900000|2025-09-08 13:25:00|15797.1|15794.1|15810.7|15807.7|15823.8|15820.8|15796.8|15793.8|0
1757338200000|2025-09-08 13:30:00|15814.9|15811.9|15865.3|15863.5|15865.3|15863.5|15800.6|15797.6|0
1757338500000|2025-09-08 13:35:00|15865.6|15863.8|15885.8|15884|15911.3|15909.5|15864.1|15862.3|0
1757338800000|2025-09-08 13:40:00|15886.6|15884.8|15904.8|15903|15915.8|15914|15886.6|15884.8|0
1757339100000|2025-09-08 13:45:00|15905.4|15903.6|15919.5|15917.7|15927.3|15925.5|15884.4|15882.6|0
1757339400000|2025-09-08 13:50:00|15918.3|15916.5|15919.3|15917.5|15933.5|15931.7|15906.7|15904.9|0
1757339700000|2025-09-08 13:55:00|15919.2|15917.4|15911.6|15909.8|15937.4|15935.6|15907.7|15905.9|0
1757340000000|2025-09-08 14:00:00|15911.5|15909.7|15940.6|15938.8|15941.5|15939.7|15905.9|15904.1|0
1757340300000|2025-09-08 14:05:00|15940.1|15938.3|15938.7|15936.9|15950.1|15948.3|15933.7|15931.9|0
1757340600000|2025-09-08 14:10:00|15939.4|15937.6|15927.3|15925.5|15941.5|15939.7|15923.4|15921.6|0
1757340900000|2025-09-08 14:15:00|15926.8|15925|15893.8|15892|15926.9|15925.1|15893.7|15891.9|0
1757341200000|2025-09-08 14:20:00|15893.7|15891.9|15886.4|15884.6|15897.1|15895.3|15882.4|15880.6|0
1757341500000|2025-09-08 14:25:00|15885.6|15883.8|15907.8|15906|15912|15910.2|15884.7|15882.9|0
1757341800000|2025-09-08 14:30:00|15907.4|15905.6|15902.9|15901.1|15921.8|15920|15899.9|15898.1|0
1757342100000|2025-09-08 14:35:00|15903.1|15901.3|15916.8|15915|15921|15919.2|15899.2|15897.4|0
1757342400000|2025-09-08 14:40:00|15917.1|15915.3|15927.6|15925.8|15931.4|15929.6|15913.2|15911.4|0
1757342700000|2025-09-08 14:45:00|15927.8|15926|15921.1|15919.3|15930.3|15928.5|15917.6|15915.8|0
1757343000000|2025-09-08 14:50:00|15919.5|15917.7|15914.6|15912.8|15919.5|15917.7|15908.8|15907|0
1757343300000|2025-09-08 14:55:00|15913.8|15912|15901.9|15900.1|15920.1|15918.3|15901.4|15899.6|0
1757343600000|2025-09-08 15:00:00|15901.6|15899.8|15897.4|15895.6|15903.7|15901.9|15890.9|15889.1|0
1757343900000|2025-09-08 15:05:00|15897.7|15895.9|15898.8|15897|15904.1|15902.3|15895.5|15893.7|0
1757344200000|2025-09-08 15:10:00|15899|15897.2|15906.1|15904.3|15910.5|15908.7|15899|15897.2|0
1757344500000|2025-09-08 15:15:00|15905.6|15903.8|15884.3|15882.5|15905.9|15904.1|15882.3|15880.5|0
1757344800000|2025-09-08 15:20:00|15885.5|15883.7|15879.9|15878.1|15887.8|15886|15877.6|15875.8|0
1757345100000|2025-09-08 15:25:00|15879.4|15877.6|15908.7|15906.9|15909|15907.2|15878.8|15877|0
1757345400000|2025-09-08 15:30:00|15908.6|15906.8|15910.9|15909.1|15921.9|15920.1|15906.1|15904.3|0
1757345700000|2025-09-08 15:35:00|15910.8|15909|15914.4|15912.6|15917.8|15916|15908.5|15906.7|0
1757346000000|2025-09-08 15:40:00|15914.2|15912.4|15913.7|15911.9|15915.2|15913.4|15906.5|15904.7|0
1757346300000|2025-09-08 15:45:00|15913.3|15911.5|15899.3|15897.5|15913.8|15912|15890.3|15888.5|0
1757346600000|2025-09-08 15:50:00|15898.9|15897.1|15918.4|15916.6|15919.9|15918.1|15896.4|15894.6|0
1757346900000|2025-09-08 15:55:00|15918.1|15916.3|15932|15930.2|15934.4|15932.6|15917.1|15915.3|0
1757347200000|2025-09-08 16:00:00|15933.2|15931.4|15909.7|15907.9|15934.4|15932.6|15909.5|15907.7|0
1757347500000|2025-09-08 16:05:00|15910|15908.2|15906|15904.2|15911.5|15909.7|15902|15900.2|0
1757347800000|2025-09-08 16:10:00|15906.5|15904.7|15900.4|15898.6|15908.9|15907.1|15899.5|15897.7|0
1757348100000|2025-09-08 16:15:00|15899.8|15898|15895.6|15893.8|15900.1|15898.3|15891.4|15889.6|0
1757348400000|2025-09-08 16:20:00|15896.6|15894.8|15888.9|15887.1|15905|15903.2|15888.5|15886.7|0
1757348700000|2025-09-08 16:25:00|15888.8|15887|15885.6|15883.8|15889.7|15887.9|15877.2|15875.4|0
1757349000000|2025-09-08 16:30:00|15885.1|15883.3|15867.9|15866.1|15889.1|15887.3|15864.9|15863.1|0
1757349300000|2025-09-08 16:35:00|15868.2|15866.4|15869.9|15868.1|15873.2|15871.4|15857.2|15855.4|0
1757349600000|2025-09-08 16:40:00|15870|15868.2|15870.3|15868.5|15876.3|15874.5|15863.8|15862|0
1757349900000|2025-09-08 16:45:00|15870.4|15868.6|15861.3|15859.5|15870.4|15868.6|15856.9|15855.1|0
1757350200000|2025-09-08 16:50:00|15861.8|15860|15870.2|15868.4|15870.2|15868.4|15861.2|15859.4|0
1757350500000|2025-09-08 16:55:00|15870.3|15868.5|15871.8|15870|15877.7|15875.9|15864.8|15863|0
1757350800000|2025-09-08 17:00:00|15872|15870.2|15867.6|15865.8|15882.4|15880.6|15867|15865.2|0
1757351100000|2025-09-08 17:05:00|15868.1|15866.3|15867.1|15865.3|15876.1|15874.3|15861|15859.2|0
1757351400000|2025-09-08 17:10:00|15867.4|15865.6|15857.9|15856.1|15877.8|15876|15857.6|15855.8|0
1757351700000|2025-09-08 17:15:00|15858.3|15856.5|15869.4|15867.6|15870.6|15868.8|15856.8|15855|0
1757352000000|2025-09-08 17:20:00|15869.6|15867.8|15881.3|15879.5|15881.4|15879.6|15867.6|15865.8|0
1757352300000|2025-09-08 17:25:00|15880.7|15878.9|15870.9|15869.1|15884.3|15882.5|15870.3|15868.5|0
1757352600000|2025-09-08 17:30:00|15871|15869.2|15873.9|15872.1|15875.9|15874.1|15866.4|15864.6|0
1757352900000|2025-09-08 17:35:00|15873.5|15871.7|15872.8|15871|15877|15875.2|15869.9|15868.1|0
1757353200000|2025-09-08 17:40:00|15872.4|15870.6|15876.1|15874.3|15876.5|15874.7|15868|15866.2|0
1757353500000|2025-09-08 17:45:00|15876.5|15874.7|15863.9|15862.1|15876.9|15875.1|15863.7|15861.9|0
1757353800000|2025-09-08 17:50:00|15864.8|15863|15864.1|15862.3|15866.6|15864.8|15848.3|15846.5|0
1757354100000|2025-09-08 17:55:00|15864.2|15862.4|15863.6|15861.8|15867.1|15865.3|15857.8|15856|0
1757354400000|2025-09-08 18:00:00|15863.5|15861.7|15864.8|15863|15867.2|15865.4|15860.7|15858.9|0
1757354700000|2025-09-08 18:05:00|15865|15863.2|15868.2|15866.4|15872.9|15871.1|15862.7|15860.9|0
1757355000000|2025-09-08 18:10:00|15868.1|15866.3|15881.1|15879.3|15885|15883.2|15868|15866.2|0
1757355300000|2025-09-08 18:15:00|15881|15879.2|15890|15888.2|15890.3|15888.5|15877.6|15875.8|0
1757355600000|2025-09-08 18:20:00|15890.2|15888.4|15890.2|15888.4|15894.4|15892.6|15888.1|15886.3|0
1757355900000|2025-09-08 18:25:00|15890.1|15888.3|15895.4|15893.6|15896.7|15894.9|15885.5|15883.7|0
1757356200000|2025-09-08 18:30:00|15895.8|15894|15895|15893.2|15898.8|15897|15887.1|15885.3|0
1757356500000|2025-09-08 18:35:00|15894.6|15892.8|15887.5|15885.7|15896.5|15894.7|15886.9|15885.1|0
1757356800000|2025-09-08 18:40:00|15888.4|15886.6|15887.4|15885.6|15889.1|15887.3|15881.1|15879.3|0
1757357100000|2025-09-08 18:45:00|15887.3|15885.5|15891.8|15890|15893.5|15891.7|15886.3|15884.5|0
1757357400000|2025-09-08 18:50:00|15892|15890.2|15882|15880.2|15893.6|15891.8|15880.5|15878.7|0
1757357700000|2025-09-08 18:55:00|15881.9|15880.1|15881.8|15880|15889.3|15887.5|15877.8|15876|0
1757358000000|2025-09-08 19:00:00|15881.9|15880.1|15888.1|15886.3|15888.2|15886.4|15877.1|15875.3|0
1757358300000|2025-09-08 19:05:00|15888.3|15886.5|15888.5|15886.7|15893.1|15891.3|15886.1|15884.3|0
1757358600000|2025-09-08 19:10:00|15887.7|15885.9|15870.3|15868.5|15888.5|15886.7|15868.6|15866.8|0
1757358900000|2025-09-08 19:15:00|15870.9|15869.1|15863.7|15861.9|15870.9|15869.1|15860.8|15859|0
1757359200000|2025-09-08 19:20:00|15863.4|15861.6|15864.5|15862.7|15867.6|15865.8|15857.7|15855.9|0
1757359500000|2025-09-08 19:25:00|15864.3|15862.5|15868.8|15867|15869.7|15867.9|15861|15859.2|0
1757359800000|2025-09-08 19:30:00|15869.2|15867.4|15872|15870.2|15885.1|15883.3|15869.2|15867.4|0
1757360100000|2025-09-08 19:35:00|15871.9|15870.1|15887.9|15886.1|15888.7|15886.9|15871.6|15869.8|0
1757360400000|2025-09-08 19:40:00|15887.7|15885.9|15884.6|15882.8|15890.1|15888.3|15881.3|15879.5|0
1757360700000|2025-09-08 19:45:00|15885|15883.2|15894.7|15892.9|15894.7|15892.9|15884.7|15882.9|0
1757361000000|2025-09-08 19:50:00|15894.6|15892.8|15867.7|15865.9|15894.6|15892.8|15864.4|15862.6|0
1757361300000|2025-09-08 19:55:00|15868.1|15866.3|15866.3|15864.5|15868.5|15866.7|15854.6|15852.8|0
1757361600000|2025-09-08 20:00:00|15866.9|15863.9|15874.5|15871.5|15877.5|15874.5|15832.2|15829.2|0
1757361900000|2025-09-08 20:05:00|15874.2|15871.2|15873.4|15870.4|15877.7|15874.7|15871.9|15868.9|0
1757362200000|2025-09-08 20:10:00|15872.9|15869.9|15868|15865|15874.4|15871.4|15866.6|15863.6|0
1757362500000|2025-09-08 20:15:00|15867.6|15864.6|15864.1|15861.1|15867.7|15864.7|15863|15860|0
1757362800000|2025-09-08 20:20:00|15864|15861|15866.9|15863.9|15867.7|15864.7|15863.9|15860.9|0
1757363100000|2025-09-08 20:25:00|15866.5|15863.5|15866.9|15863.9|15869|15866|15866.5|15863.5|0
1757363400000|2025-09-08 20:30:00|15867|15864|15866.9|15863.9|15867.7|15864.7|15866.5|15863.5|0
1757363700000|2025-09-08 20:35:00|15867.1|15864.1|15866.8|15863.8|15867.8|15864.8|15866.2|15863.2|0
1757364000000|2025-09-08 20:40:00|15866.6|15863.6|15864.5|15861.5|15867|15864|15862.2|15859.2|0
1757364300000|2025-09-08 20:45:00|15864.8|15861.8|15860.2|15857.2|15865.1|15862.1|15860.2|15857.2|0
1757364600000|2025-09-08 20:50:00|15860.6|15857.6|15864.6|15861.6|15864.6|15861.6|15860.5|15857.5|0
1757364900000|2025-09-08 20:55:00|15864.3|15861.3|15865.8|15862.8|15866.6|15863.6|15864.2|15861.2|0
1757365200000|2025-09-08 21:00:00|15865.7|15862.7|15869.2|15866.2|15870.1|15867.1|15865.3|15862.3|0
1757365500000|2025-09-08 21:05:00|15869.1|15866.1|15869.7|15866.7|15869.8|15866.8|15867.9|15864.9|0
1757365800000|2025-09-08 21:10:00|15869.6|15866.6|15868.7|15865.7|15870.4|15867.4|15868.7|15865.7|0
1757366100000|2025-09-08 21:15:00|15868.9|15865.9|15869|15866|15870|15867|15868.9|15865.9|0
1757366400000|2025-09-08 21:20:00|15868.9|15865.9|15869.7|15866.7|15870|15867|15868.8|15865.8|0
1757366700000|2025-09-08 21:25:00|15870|15867|15872|15869|15872.8|15869.8|15869.9|15866.9|0
1757367000000|2025-09-08 21:30:00|15871.9|15868.9|15871.5|15868.5|15872.1|15869.1|15871.1|15868.1|0
1757367300000|2025-09-08 21:35:00|15871.4|15868.4|15871.8|15868.8|15872.1|15869.1|15871|15868|0
1757367600000|2025-09-08 21:40:00|15872|15869|15870|15867|15872.1|15869.1|15869.6|15866.6|0
1757367900000|2025-09-08 21:45:00|15869.8|15866.8|15869.9|15866.9|15870.2|15867.2|15869.2|15866.2|0
1757368200000|2025-09-08 21:50:00|15870|15867|15870.6|15867.6|15871.5|15868.5|15869.9|15866.9|0
1757368500000|2025-09-08 21:55:00|15870.5|15867.5|15871.9|15868.9|15872|15869|15870.5|15867.5|0
1757368800000|2025-09-08 22:00:00|15872|15869|15873.3|15870.3|15873.5|15870.5|15871.5|15868.5|0
1757369100000|2025-09-08 22:05:00|15873.5|15870.5|15874.1|15871.1|15874.5|15871.5|15873.3|15870.3|0
1757369400000|2025-09-08 22:10:00|15874.3|15871.3|15873.9|15870.9|15874.6|15871.6|15873.5|15870.5|0
1757369700000|2025-09-08 22:15:00|15873.8|15870.8|15874.6|15871.6|15875|15872|15873.8|15870.8|0
1757370000000|2025-09-08 22:20:00|15874.5|15871.5|15875.6|15872.6|15875.6|15872.6|15874.3|15871.3|0
1757370300000|2025-09-08 22:25:00|15875.7|15872.7|15878.3|15875.3|15878.5|15875.5|15875.6|15872.6|0
1757370600000|2025-09-08 22:30:00|15878.8|15875.8|15878.8|15875.8|15880.2|15877.2|15878.2|15875.2|0
1757370900000|2025-09-08 22:35:00|15879|15876|15881.6|15878.6|15881.6|15878.6|15878.2|15875.2|0
1757371200000|2025-09-08 22:40:00|15881.5|15878.5|15881.8|15878.8|15882.6|15879.6|15881.3|15878.3|0
1757371500000|2025-09-08 22:45:00|15881.7|15878.7|15887.1|15884.1|15887.2|15884.2|15881.7|15878.7|0
1757371800000|2025-09-08 22:50:00|15887.2|15884.2|15886.6|15883.6|15887.6|15884.6|15886.6|15883.6|0
1757372100000|2025-09-08 22:55:00|15886.9|15883.9|15885.4|15882.4|15887.2|15884.2|15885.1|15882.1|0
1757372400000|2025-09-08 23:00:00|15885.7|15882.7|15886.5|15883.5|15886.8|15883.8|15885.5|15882.5|0
1757372700000|2025-09-08 23:05:00|15886.4|15883.4|15885.9|15882.9|15887.1|15884.1|15885.6|15882.6|0
1757373000000|2025-09-08 23:10:00|15886|15883|15886.3|15883.3|15887.2|15884.2|15885.5|15882.5|0
1757373300000|2025-09-08 23:15:00|15886.4|15883.4|15886.1|15883.1|15886.4|15883.4|15884.7|15881.7|0
1757373600000|2025-09-08 23:20:00|15886.2|15883.2|15883.1|15880.1|15886.2|15883.2|15883|15880|0
1757373900000|2025-09-08 23:25:00|15883.7|15880.7|15884|15881|15884.5|15881.5|15882.8|15879.8|0
1757374200000|2025-09-08 23:30:00|15884.1|15881.1|15882.4|15879.4|15884.1|15881.1|15882.3|15879.3|0
1757374500000|2025-09-08 23:35:00|15882.5|15879.5|15880.5|15877.5|15882.5|15879.5|15880.4|15877.4|0
1757374800000|2025-09-08 23:40:00|15880.6|15877.6|15878.4|15875.4|15880.7|15877.7|15878.3|15875.3|0
1757375100000|2025-09-08 23:45:00|15878.5|15875.5|15875.9|15872.9|15879.5|15876.5|15875.5|15872.5|0
1757375400000|2025-09-08 23:50:00|15876|15873|15876.7|15873.7|15878.1|15875.1|15875.5|15872.5|0
1757375700000|2025-09-08 23:55:00|15877|15874|15877.8|15872.8|15878.6|15875.6|15875.2|15872.2|0
1757376000000|2025-09-09 00:00:00|15877.7|15872.7|15882.8|15877.8|15885|15880|15874.9|15869.9|0
1757376300000|2025-09-09 00:05:00|15882.5|15877.5|15886.4|15881.4|15886.4|15881.4|15880.4|15875.4|0
1757376600000|2025-09-09 00:10:00|15886.3|15881.3|15891.5|15886.5|15891.5|15886.5|15884.9|15879.9|0
1757376900000|2025-09-09 00:15:00|15891.2|15886.2|15884.5|15879.5|15891.2|15886.2|15880|15875|0
1757377200000|2025-09-09 00:20:00|15884.4|15879.4|15880.9|15875.9|15884.6|15879.6|15880.4|15875.4|0
1757377500000|2025-09-09 00:25:00|15881|15876|15882.8|15877.8|15883.5|15878.5|15880|15875|0
1757377800000|2025-09-09 00:30:00|15882.7|15877.7|15881.3|15876.3|15882.8|15877.8|15880.1|15875.1|0
1757378100000|2025-09-09 00:35:00|15881.5|15876.5|15881.3|15876.3|15883.3|15878.3|15880.8|15875.8|0
1757378400000|2025-09-09 00:40:00|15881.2|15876.2|15881.2|15876.2|15882.5|15877.5|15877.7|15872.7|0
1757378700000|2025-09-09 00:45:00|15881.1|15876.1|15881.5|15876.5|15881.5|15876.5|15877.8|15872.8|0
1757379000000|2025-09-09 00:50:00|15881.6|15876.6|15881.5|15876.5|15883.3|15878.3|15880.4|15875.4|0
1757379300000|2025-09-09 00:55:00|15881.9|15876.9|15877.5|15872.5|15882|15877|15876.2|15871.2|0
1757379600000|2025-09-09 01:00:00|15876.4|15871.4|15876.7|15871.7|15878.2|15873.2|15875|15870|0
1757379900000|2025-09-09 01:05:00|15876.6|15871.6|15879|15874|15880.8|15875.8|15876.1|15871.1|0
1757380200000|2025-09-09 01:10:00|15879.1|15874.1|15878.1|15873.1|15879.9|15874.9|15876.2|15871.2|0
1757380500000|2025-09-09 01:15:00|15878|15873|15876.5|15871.5|15878.1|15873.1|15875.1|15870.1|0
1757380800000|2025-09-09 01:20:00|15876.4|15871.4|15869.3|15864.3|15876.6|15871.6|15868.9|15863.9|0
1757381100000|2025-09-09 01:25:00|15869.5|15864.5|15869.9|15864.9|15871.3|15866.3|15865.7|15860.7|0
1757381400000|2025-09-09 01:30:00|15869.8|15864.8|15868.7|15863.7|15872|15867|15868|15863|0
1757381700000|2025-09-09 01:35:00|15868.8|15863.8|15869.4|15864.4|15872.5|15867.5|15868.5|15863.5|0
1757382000000|2025-09-09 01:40:00|15869.2|15864.2|15874.9|15869.9|15875.2|15870.2|15868.3|15863.3|0
1757382300000|2025-09-09 01:45:00|15874.3|15869.3|15878|15873|15879.6|15874.6|15874.1|15869.1|0
1757382600000|2025-09-09 01:50:00|15878.1|15873.1|15882|15877|15882.7|15877.7|15875.3|15870.3|0
1757382900000|2025-09-09 01:55:00|15882.2|15877.2|15881.8|15876.8|15885.3|15880.3|15881.6|15876.6|0
1757383200000|2025-09-09 02:00:00|15882|15877|15884.7|15879.7|15887.4|15882.4|15882|15877|0
1757383500000|2025-09-09 02:05:00|15884.9|15879.9|15889.1|15884.1|15889.5|15884.5|15884.3|15879.3|0
1757383800000|2025-09-09 02:10:00|15889.2|15884.2|15893|15888|15894|15889|15889|15884|0
1757384100000|2025-09-09 02:15:00|15893.3|15888.3|15896.6|15891.6|15897|15892|15892.3|15887.3|0
1757384400000|2025-09-09 02:20:00|15896.5|15891.5|15893.8|15888.8|15896.8|15891.8|15892.6|15887.6|0
1757384700000|2025-09-09 02:25:00|15893.7|15888.7|15895.6|15890.6|15895.8|15890.8|15893|15888|0
1757385000000|2025-09-09 02:30:00|15895.5|15890.5|15896.3|15891.3|15906.1|15901.1|15894.5|15889.5|0
1757385300000|2025-09-09 02:35:00|15896.5|15891.5|15895.1|15890.1|15897.1|15892.1|15892.8|15887.8|0
1757385600000|2025-09-09 02:40:00|15895.2|15890.2|15897.7|15892.7|15898.7|15893.7|15893.8|15888.8|0
1757385900000|2025-09-09 02:45:00|15898|15893|15896.5|15891.5|15898.5|15893.5|15895.4|15890.4|0
1757386200000|2025-09-09 02:50:00|15896.4|15891.4|15893.4|15888.4|15897.2|15892.2|15891.2|15886.2|0
1757386500000|2025-09-09 02:55:00|15893.6|15888.6|15893|15888|15894.5|15889.5|15892.3|15887.3|0
1757386800000|2025-09-09 03:00:00|15892.9|15887.9|15894|15889|15894.5|15889.5|15892.3|15887.3|0
1757387100000|2025-09-09 03:05:00|15893.9|15888.9|15894.4|15889.4|15894.7|15889.7|15892.5|15887.5|0
1757387400000|2025-09-09 03:10:00|15893.8|15888.8|15895.9|15890.9|15899.1|15894.1|15893.8|15888.8|0
1757387700000|2025-09-09 03:15:00|15895.8|15890.8|15897.4|15892.4|15898.7|15893.7|15895|15890|0
1757388000000|2025-09-09 03:20:00|15897.2|15892.2|15898.2|15893.2|15901.1|15896.1|15896.3|15891.3|0
1757388300000|2025-09-09 03:25:00|15898.1|15893.1|15900|15895|15900.3|15895.3|15897.3|15892.3|0
1757388600000|2025-09-09 03:30:00|15900.2|15895.2|15903.4|15898.4|15904|15899|15899.8|15894.8|0
1757388900000|2025-09-09 03:35:00|15903.2|15898.2|15901.3|15896.3|15903.5|15898.5|15900.9|15895.9|0
1757389200000|2025-09-09 03:40:00|15901.4|15896.4|15901.7|15896.7|15903.4|15898.4|15900.7|15895.7|0
1757389500000|2025-09-09 03:45:00|15902|15897|15903.1|15898.1|15903.9|15898.9|15901.7|15896.7|0
1757389800000|2025-09-09 03:50:00|15903|15898|15900|15895|15903.2|15898.2|15899.9|15894.9|0
1757390100000|2025-09-09 03:55:00|15899.9|15894.9|15901.8|15896.8|15901.9|15896.9|15899.6|15894.6|0
1757390400000|2025-09-09 04:00:00|15901.9|15896.9|15897.9|15892.9|15902.8|15897.8|15897.6|15892.6|0
1757390700000|2025-09-09 04:05:00|15897.8|15892.8|15898.4|15893.4|15901.6|15896.6|15897.8|15892.8|0
1757391000000|2025-09-09 04:10:00|15898.5|15893.5|15899.6|15894.6|15899.9|15894.9|15898.4|15893.4|0
1757391300000|2025-09-09 04:15:00|15899.7|15894.7|15900|15895|15901|15896|15899.7|15894.7|0
1757391600000|2025-09-09 04:20:00|15900.1|15895.1|15901.6|15896.6|15901.9|15896.9|15898.8|15893.8|0
1757391900000|2025-09-09 04:25:00|15901.7|15896.7|15898.4|15893.4|15902.2|15897.2|15898.3|15893.3|0
1757392200000|2025-09-09 04:30:00|15898.3|15893.3|15898.8|15893.8|15900.6|15895.6|15897.5|15892.5|0
1757392500000|2025-09-09 04:35:00|15899|15894|15898.5|15893.5|15899.5|15894.5|15898|15893|0
1757392800000|2025-09-09 04:40:00|15898.3|15893.3|15896.8|15891.8|15898.5|15893.5|15896.1|15891.1|0
1757393100000|2025-09-09 04:45:00|15896.9|15891.9|15898.6|15893.6|15898.8|15893.8|15895.5|15890.5|0
1757393400000|2025-09-09 04:50:00|15898.4|15893.4|15899.8|15894.8|15901.3|15896.3|15898.4|15893.4|0
1757393700000|2025-09-09 04:55:00|15899.9|15894.9|15900.8|15895.8|15902|15897|15899.1|15894.1|0
1757394000000|2025-09-09 05:00:00|15900.6|15895.6|15899.1|15894.1|15900.6|15895.6|15897.1|15892.1|0
1757394300000|2025-09-09 05:05:00|15898.8|15893.8|15897.8|15892.8|15899.1|15894.1|15896.9|15891.9|0
1757394600000|2025-09-09 05:10:00|15897.7|15892.7|15897.9|15892.9|15900.1|15895.1|15897.1|15892.1|0
1757394900000|2025-09-09 05:15:00|15897.8|15892.8|15893.9|15888.9|15897.9|15892.9|15890.1|15885.1|0
1757395200000|2025-09-09 05:20:00|15894|15889|15889.5|15884.5|15894.3|15889.3|15884.6|15879.6|0
1757395500000|2025-09-09 05:25:00|15889.4|15884.4|15887.3|15882.3|15889.5|15884.5|15884.6|15879.6|0
1757395800000|2025-09-09 05:30:00|15887.2|15882.2|15891.6|15886.6|15894.9|15889.9|15887.1|15882.1|0
1757396100000|2025-09-09 05:35:00|15891.7|15886.7|15891.7|15886.7|15892.7|15887.7|15889|15884|0
1757396400000|2025-09-09 05:40:00|15891.9|15886.9|15892.4|15887.4|15892.8|15887.8|15887.5|15882.5|0
1757396700000|2025-09-09 05:45:00|15892.1|15887.1|15892.4|15887.4|15894.2|15889.2|15890.7|15885.7|0
1757397000000|2025-09-09 05:50:00|15892.1|15887.1|15899.7|15894.7|15899.9|15894.9|15891.8|15886.8|0
1757397300000|2025-09-09 05:55:00|15899.6|15894.6|15898.6|15893.6|15904|15899|15897.9|15892.9|0
1757397600000|2025-09-09 06:00:00|15898.5|15893.5|15903.1|15898.1|15904.8|15899.8|15895.5|15890.5|0
1757397900000|2025-09-09 06:05:00|15903.4|15898.4|15905.3|15900.3|15906.4|15901.4|15902.1|15897.1|0
1757398200000|2025-09-09 06:10:00|15905.4|15900.4|15910.5|15905.5|15911.4|15906.4|15904.9|15899.9|0
1757398500000|2025-09-09 06:15:00|15910.4|15905.4|15906.8|15901.8|15912.8|15907.8|15903.6|15898.6|0
1757398800000|2025-09-09 06:20:00|15907.1|15902.1|15909.9|15904.9|15910.2|15905.2|15905.4|15900.4|0
1757399100000|2025-09-09 06:25:00|15910|15905|15908.7|15903.7|15911.3|15906.3|15908.7|15903.7|0
1757399400000|2025-09-09 06:30:00|15908.5|15903.5|15909.3|15904.3|15910|15905|15905.4|15900.4|0
1757399700000|2025-09-09 06:35:00|15909.6|15904.6|15910.9|15905.9|15912.4|15907.4|15903.7|15898.7|0
1757400000000|2025-09-09 06:40:00|15910.8|15905.8|15905.9|15900.9|15911.4|15906.4|15904.5|15899.5|0
1757400300000|2025-09-09 06:45:00|15905.8|15900.8|15907.2|15902.2|15911|15906|15905.1|15900.1|0
1757400600000|2025-09-09 06:50:00|15907|15902|15910.4|15905.4|15913.1|15908.1|15906.9|15901.9|0
1757400900000|2025-09-09 06:55:00|15910.2|15905.2|15909|15904|15911.3|15906.3|15907.4|15902.4|0
1757401200000|2025-09-09 07:00:00|15909.1|15904.1|15909.3|15904.3|15912.5|15907.5|15906.6|15901.6|0
1757401500000|2025-09-09 07:05:00|15909.4|15904.4|15913.1|15908.1|15913.6|15908.6|15907.2|15902.2|0
1757401800000|2025-09-09 07:10:00|15912.9|15907.9|15919.1|15914.1|15919.1|15914.1|15912.5|15907.5|0
1757402100000|2025-09-09 07:15:00|15919.2|15914.2|15918.5|15913.5|15920.9|15915.9|15917|15912|0
1757402400000|2025-09-09 07:20:00|15918.4|15913.4|15919.1|15914.1|15919.5|15914.5|15916|15911|0
1757402700000|2025-09-09 07:25:00|15919|15914|15922.1|15917.1|15924.6|15919.6|15919|15914|0
1757403000000|2025-09-09 07:30:00|15921|15916|15925.4|15920.4|15926.1|15921.1|15918.7|15913.7|0
1757403300000|2025-09-09 07:35:00|15925.5|15920.5|15925.5|15920.5|15935.2|15930.2|15925.4|15920.4|0
1757403600000|2025-09-09 07:40:00|15926|15921|15914.4|15909.4|15927.9|15922.9|15914|15909|0
1757403900000|2025-09-09 07:45:00|15914.7|15909.7|15912.3|15907.3|15915.9|15910.9|15910.7|15905.7|0
1757404200000|2025-09-09 07:50:00|15912.2|15907.2|15915.2|15910.2|15915.5|15910.5|15910.7|15905.7|0
1757404500000|2025-09-09 07:55:00|15914.9|15909.9|15915.9|15910.9|15916.1|15911.1|15914.5|15909.5|0
1757404800000|2025-09-09 08:00:00|15915.6|15910.6|15911.4|15908.4|15922.5|15919.5|15910.4|15907.4|0
1757405100000|2025-09-09 08:05:00|15910.9|15907.9|15900.5|15897.5|15911.5|15908.5|15900.5|15897.5|0
1757405400000|2025-09-09 08:10:00|15900.7|15897.7|15909.3|15906.3|15911.7|15908.7|15900.2|15897.2|0
1757405700000|2025-09-09 08:15:00|15909.6|15906.6|15902|15899|15910.9|15907.9|15901.5|15898.5|0
1757406000000|2025-09-09 08:20:00|15902.1|15899.1|15907.4|15904.4|15908.3|15905.3|15900.5|15897.5|0
1757406300000|2025-09-09 08:25:00|15907.3|15904.3|15909.5|15906.5|15910.1|15907.1|15906.2|15903.2|0
1757406600000|2025-09-09 08:30:00|15910.6|15907.6|15916.5|15913.5|15928.7|15925.7|15908.9|15905.9|0
1757406900000|2025-09-09 08:35:00|15916.4|15913.4|15915.3|15912.3|15917.8|15914.8|15912|15909|0
1757407200000|2025-09-09 08:40:00|15914.9|15911.9|15920.4|15917.4|15921.7|15918.7|15914.9|15911.9|0
1757407500000|2025-09-09 08:45:00|15920.3|15917.3|15916.7|15913.7|15921.6|15918.6|15916.3|15913.3|0
1757407800000|2025-09-09 08:50:00|15916.6|15913.6|15913.2|15910.2|15916.6|15913.6|15911.3|15908.3|0
1757408100000|2025-09-09 08:55:00|15913|15910|15916.8|15913.8|15917.1|15914.1|15912.9|15909.9|0
1757408400000|2025-09-09 09:00:00|15917|15914|15919.6|15916.6|15919.8|15916.8|15915.5|15912.5|0
1757408700000|2025-09-09 09:05:00|15919.9|15916.9|15897.6|15894.6|15920.5|15917.5|15897.6|15894.6|0
1757409000000|2025-09-09 09:10:00|15898.9|15895.9|15901.8|15898.8|15903.8|15900.8|15898|15895|0
1757409300000|2025-09-09 09:15:00|15901.7|15898.7|15904.1|15901.1|15904.7|15901.7|15901.3|15898.3|0
1757409600000|2025-09-09 09:20:00|15904|15901|15905|15902|15905.7|15902.7|15902.5|15899.5|0
1757409900000|2025-09-09 09:25:00|15904.5|15901.5|15901.5|15898.5|15906.8|15903.8|15898.6|15895.6|0
1757410200000|2025-09-09 09:30:00|15902.7|15899.7|15904|15901|15904.1|15901.1|15901.5|15898.5|0
1757410500000|2025-09-09 09:35:00|15904.3|15901.3|15905.7|15902.7|15906|15903|15904.3|15901.3|0
1757410800000|2025-09-09 09:40:00|15906|15903|15905.2|15902.2|15908.1|15905.1|15903.5|15900.5|0
1757411100000|2025-09-09 09:45:00|15906.3|15903.3|15907.6|15904.6|15907.9|15904.9|15904.6|15901.6|0
1757411400000|2025-09-09 09:50:00|15907.7|15904.7|15900.6|15897.6|15907.7|15904.7|15898.5|15895.5|0
1757411700000|2025-09-09 09:55:00|15900.7|15897.7|15892.8|15889.8|15901.3|15898.3|15892.8|15889.8|0
1757412000000|2025-09-09 10:00:00|15892.9|15889.9|15890.7|15887.7|15892.9|15889.9|15889.3|15886.3|0
1757412300000|2025-09-09 10:05:00|15890.8|15887.8|15895.4|15892.4|15896.5|15893.5|15890.5|15887.5|0
1757412600000|2025-09-09 10:10:00|15895.9|15892.9|15898.2|15895.2|15898.7|15895.7|15895.7|15892.7|0
1757412900000|2025-09-09 10:15:00|15898.5|15895.5|15897.5|15894.5|15899.5|15896.5|15897|15894|0
1757413200000|2025-09-09 10:20:00|15897.6|15894.6|15896.9|15893.9|15899|15896|15896.2|15893.2|0
1757413500000|2025-09-09 10:25:00|15896.6|15893.6|15897.8|15894.8|15898.5|15895.5|15896.2|15893.2|0
1757413800000|2025-09-09 10:30:00|15897.7|15894.7|15903.3|15900.3|15903.5|15900.5|15895.6|15892.6|0
1757414100000|2025-09-09 10:35:00|15903.2|15900.2|15903.2|15900.2|15904.5|15901.5|15901.5|15898.5|0
1757414400000|2025-09-09 10:40:00|15903.3|15900.3|15912|15909|15912.6|15909.6|15903.1|15900.1|0
1757414700000|2025-09-09 10:45:00|15911.9|15908.9|15902.9|15899.9|15912|15909|15902.8|15899.8|0
1757415000000|2025-09-09 10:50:00|15903|15900|15904.1|15901.1|15905.8|15902.8|15900.2|15897.2|0
1757415300000|2025-09-09 10:55:00|15903.3|15900.3|15907.3|15904.3|15907.4|15904.4|15899.4|15896.4|0
1757415600000|2025-09-09 11:00:00|15903.1|15900.1|15898.2|15895.2|15910.4|15907.4|15898.2|15895.2|0
1757415900000|2025-09-09 11:05:00|15898.3|15895.3|15900.4|15897.4|15900.9|15897.9|15895.7|15892.7|0
1757416200000|2025-09-09 11:10:00|15900.3|15897.3|15894.6|15891.6|15901.5|15898.5|15894.3|15891.3|0
1757416500000|2025-09-09 11:15:00|15894.8|15891.8|15882.5|15879.5|15895.2|15892.2|15882.4|15879.4|0
1757416800000|2025-09-09 11:20:00|15882.4|15879.4|15893.2|15890.2|15897.8|15894.8|15879.5|15876.5|0
1757417100000|2025-09-09 11:25:00|15893.3|15890.3|15894|15891|15895.9|15892.9|15892.7|15889.7|0
1757417400000|2025-09-09 11:30:00|15893.9|15890.9|15900.8|15897.8|15900.8|15897.8|15893.9|15890.9|0
1757417700000|2025-09-09 11:35:00|15900.7|15897.7|15902.5|15899.5|15902.8|15899.8|15900|15897|0
1757418000000|2025-09-09 11:40:00|15902.6|15899.6|15906.3|15903.3|15906.3|15903.3|15901.7|15898.7|0
1757418300000|2025-09-09 11:45:00|15906.1|15903.1|15913|15910|15913|15910|15906.1|15903.1|0
1757418600000|2025-09-09 11:50:00|15913.1|15910.1|15915.2|15912.2|15915.9|15912.9|15912.5|15909.5|0
1757418900000|2025-09-09 11:55:00|15915.3|15912.3|15918|15915|15918.9|15915.9|15915|15912|0
1757419200000|2025-09-09 12:00:00|15917.7|15914.7|15919.2|15916.2|15919.2|15916.2|15910.6|15907.6|0
1757419500000|2025-09-09 12:05:00|15919.3|15916.3|15921.4|15918.4|15921.8|15918.8|15917.6|15914.6|0
1757419800000|2025-09-09 12:10:00|15921.6|15918.6|15927.4|15924.4|15928.3|15925.3|15921.4|15918.4|0
1757420100000|2025-09-09 12:15:00|15927.6|15924.6|15924.7|15921.7|15929.4|15926.4|15924.1|15921.1|0
1757420400000|2025-09-09 12:20:00|15925.1|15922.1|15922.6|15919.6|15927.5|15924.5|15922.4|15919.4|0
1757420700000|2025-09-09 12:25:00|15922.3|15919.3|15923.5|15920.5|15925.6|15922.6|15920.4|15917.4|0
1757421000000|2025-09-09 12:30:00|15923.4|15920.4|15918.5|15915.5|15924.9|15921.9|15913.9|15910.9|0
1757421300000|2025-09-09 12:35:00|15918.1|15915.1|15922.4|15919.4|15922.8|15919.8|15917.7|15914.7|0
1757421600000|2025-09-09 12:40:00|15922.3|15919.3|15916.2|15913.2|15922.9|15919.9|15916.2|15913.2|0
1757421900000|2025-09-09 12:45:00|15916.4|15913.4|15916.9|15913.9|15917.5|15914.5|15914.5|15911.5|0
1757422200000|2025-09-09 12:50:00|15916.8|15913.8|15916.2|15913.2|15916.8|15913.8|15911.2|15908.2|0
1757422500000|2025-09-09 12:55:00|15916.5|15913.5|15914.7|15911.7|15916.9|15913.9|15914.5|15911.5|0
1757422800000|2025-09-09 13:00:00|15914.5|15911.5|15890.8|15887.8|15914.6|15911.6|15890.8|15887.8|0
1757423100000|2025-09-09 13:05:00|15891.4|15888.4|15899.2|15896.2|15899.3|15896.3|15890.1|15887.1|0
1757423400000|2025-09-09 13:10:00|15899|15896|15900.6|15897.6|15900.7|15897.7|15896.4|15893.4|0
1757423700000|2025-09-09 13:15:00|15900.7|15897.7|15902.8|15899.8|15904.5|15901.5|15899.6|15896.6|0
1757424000000|2025-09-09 13:20:00|15902.9|15899.9|15902.1|15899.1|15905.8|15902.8|15899.7|15896.7|0
1757424300000|2025-09-09 13:25:00|15909.9|15906.9|15925|15922|15928.8|15925.8|15905.8|15902.8|0
1757424600000|2025-09-09 13:30:00|15925.4|15922.4|15919.7|15917.9|15938.5|15936.7|15894|15892.2|0
1757424900000|2025-09-09 13:35:00|15920.6|15918.8|15903.9|15902.1|15921|15919.2|15895.9|15894.1|0
1757425200000|2025-09-09 13:40:00|15903.6|15901.8|15906|15904.2|15909|15907.2|15888|15886.2|0
1757425500000|2025-09-09 13:45:00|15905.7|15903.9|15891|15889.2|15913.1|15911.3|15885|15883.2|0
1757425800000|2025-09-09 13:50:00|15890.1|15888.3|15872|15870.2|15891.3|15889.5|15870.4|15868.6|0
1757426100000|2025-09-09 13:55:00|15871.7|15869.9|15875.2|15873.4|15896.2|15894.4|15865.9|15864.1|0
1757426400000|2025-09-09 14:00:00|15877.5|15875.7|15858.4|15856.6|15885.6|15883.8|15846.2|15844.4|0
1757426700000|2025-09-09 14:05:00|15858.2|15856.4|15887.1|15885.3|15887.1|15885.3|15855.4|15853.6|0
1757427000000|2025-09-09 14:10:00|15887.2|15885.4|15885.4|15883.6|15899.3|15897.5|15882.9|15881.1|0
1757427300000|2025-09-09 14:15:00|15885.5|15883.7|15877.3|15875.5|15887.5|15885.7|15867.8|15866|0
1757427600000|2025-09-09 14:20:00|15877.8|15876|15867.9|15866.1|15884.5|15882.7|15867.9|15866.1|0
1757427900000|2025-09-09 14:25:00|15868.4|15866.6|15866.5|15864.7|15873.8|15872|15858.1|15856.3|0
1757428200000|2025-09-09 14:30:00|15865.5|15863.7|15814.7|15812.9|15865.5|15863.7|15814.7|15812.9|0
1757428500000|2025-09-09 14:35:00|15814.8|15813|15807.5|15805.7|15817.7|15815.9|15800.5|15798.7|0
1757428800000|2025-09-09 14:40:00|15807.6|15805.8|15812.1|15810.3|15819.1|15817.3|15801.1|15799.3|0
1757429100000|2025-09-09 14:45:00|15810.5|15808.7|15831.7|15829.9|15833.7|15831.9|15806.6|15804.8|0
1757429400000|2025-09-09 14:50:00|15831.2|15829.4|15855.1|15853.3|15855.1|15853.3|15817.2|15815.4|0
1757429700000|2025-09-09 14:55:00|15854.5|15852.7|15856.5|15854.7|15866.1|15864.3|15854.5|15852.7|0
1757430000000|2025-09-09 15:00:00|15856.2|15854.4|15843.9|15842.1|15867.8|15866|15838.7|15836.9|0
1757430300000|2025-09-09 15:05:00|15843.6|15841.8|15846.4|15844.6|15849.4|15847.6|15830.4|15828.6|0
1757430600000|2025-09-09 15:10:00|15845.3|15843.5|15840.6|15838.8|15848.9|15847.1|15839|15837.2|0
1757430900000|2025-09-09 15:15:00|15840.7|15838.9|15848|15846.2|15853.5|15851.7|15840.5|15838.7|0
1757431200000|2025-09-09 15:20:00|15848.6|15846.8|15840.2|15838.4|15851.7|15849.9|15838.2|15836.4|0
1757431500000|2025-09-09 15:25:00|15841|15839.2|15841|15839.2|15844.8|15843|15836.1|15834.3|0
1757431800000|2025-09-09 15:30:00|15840.3|15838.5|15826.1|15824.3|15840.4|15838.6|15825.1|15823.3|0
1757432100000|2025-09-09 15:35:00|15826.6|15824.8|15820.7|15818.9|15827.4|15825.6|15817|15815.2|0
1757432400000|2025-09-09 15:40:00|15820.9|15819.1|15816.6|15814.8|15822.1|15820.3|15808.3|15806.5|0
1757432700000|2025-09-09 15:45:00|15817|15815.2|15814.6|15812.8|15827.9|15826.1|15814.3|15812.5|0
1757433000000|2025-09-09 15:50:00|15814.8|15813|15852.6|15850.8|15853|15851.2|15814.8|15813|0
1757433300000|2025-09-09 15:55:00|15852.7|15850.9|15834.6|15832.8|15855.6|15853.8|15833.4|15831.6|0
1757433600000|2025-09-09 16:00:00|15834.4|15832.6|15834.8|15833|15836.2|15834.4|15829.8|15828|0
1757433900000|2025-09-09 16:05:00|15834.2|15832.4|15838.2|15836.4|15838.2|15836.4|15831.5|15829.7|0
1757434200000|2025-09-09 16:10:00|15838.3|15836.5|15852.4|15850.6|15853.5|15851.7|15837.3|15835.5|0
1757434500000|2025-09-09 16:15:00|15852.3|15850.5|15857.9|15856.1|15867.1|15865.3|15852.1|15850.3|0
1757434800000|2025-09-09 16:20:00|15858.3|15856.5|15852.5|15850.7|15858.3|15856.5|15844.1|15842.3|0
1757435100000|2025-09-09 16:25:00|15852.2|15850.4|15853.3|15851.5|15857.3|15855.5|15849.4|15847.6|0
1757435400000|2025-09-09 16:30:00|15853.6|15851.8|15852.7|15850.9|15853.7|15851.9|15845.9|15844.1|0
1757435700000|2025-09-09 16:35:00|15852.5|15850.7|15854|15852.2|15854.2|15852.4|15849.1|15847.3|0
1757436000000|2025-09-09 16:40:00|15853.9|15852.1|15849.8|15848|15860.1|15858.3|15849.5|15847.7|0
1757436300000|2025-09-09 16:45:00|15849.9|15848.1|15861.8|15860|15866.9|15865.1|15848|15846.2|0
1757436600000|2025-09-09 16:50:00|15861.9|15860.1|15854.9|15853.1|15862.8|15861|15853|15851.2|0
1757436900000|2025-09-09 16:55:00|15856|15854.2|15865.9|15864.1|15871.8|15870|15856|15854.2|0
1757437200000|2025-09-09 17:00:00|15866.2|15864.4|15879.1|15877.3|15883.7|15881.9|15866.2|15864.4|0
1757437500000|2025-09-09 17:05:00|15878.8|15877|15883.8|15882|15885.3|15883.5|15876.2|15874.4|0
1757437800000|2025-09-09 17:10:00|15883.9|15882.1|15881|15879.2|15891.8|15890|15880.5|15878.7|0
1757438100000|2025-09-09 17:15:00|15881.1|15879.3|15882.9|15881.1|15892.4|15890.6|15881.1|15879.3|0
1757438400000|2025-09-09 17:20:00|15883|15881.2|15890|15888.2|15890.8|15889|15881.9|15880.1|0
1757438700000|2025-09-09 17:25:00|15890.1|15888.3|15878.2|15876.4|15892.3|15890.5|15877.5|15875.7|0
1757439000000|2025-09-09 17:30:00|15878|15876.2|15871.4|15869.6|15882.9|15881.1|15871.1|15869.3|0
1757439300000|2025-09-09 17:35:00|15870.4|15868.6|15871.6|15869.8|15873.3|15871.5|15863.7|15861.9|0
1757439600000|2025-09-09 17:40:00|15871.1|15869.3|15871|15869.2|15875.4|15873.6|15861.8|15860|0
1757439900000|2025-09-09 17:45:00|15870.6|15868.8|15880.9|15879.1|15884.7|15882.9|15869.8|15868|0
1757440200000|2025-09-09 17:50:00|15880.8|15879|15879.9|15878.1|15882.6|15880.8|15876.3|15874.5|0
1757440500000|2025-09-09 17:55:00|15880.2|15878.4|15873.9|15872.1|15882.4|15880.6|15872.2|15870.4|0
1757440800000|2025-09-09 18:00:00|15874.1|15872.3|15879.7|15877.9|15880.4|15878.6|15872.3|15870.5|0
1757441100000|2025-09-09 18:05:00|15879.8|15878|15883.9|15882.1|15886.7|15884.9|15878.3|15876.5|0
1757441400000|2025-09-09 18:10:00|15883.7|15881.9|15876.6|15874.8|15885.5|15883.7|15857.8|15856|0
1757441700000|2025-09-09 18:15:00|15875.9|15874.1|15871.8|15870|15877.3|15875.5|15862.4|15860.6|0
1757442000000|2025-09-09 18:20:00|15872|15870.2|15872.5|15870.7|15877.8|15876|15869.4|15867.6|0
1757442300000|2025-09-09 18:25:00|15873.5|15871.7|15866.1|15864.3|15874.1|15872.3|15864.4|15862.6|0
1757442600000|2025-09-09 18:30:00|15866.9|15865.1|15861.5|15859.7|15869.7|15867.9|15858.4|15856.6|0
1757442900000|2025-09-09 18:35:00|15861.6|15859.8|15860.1|15858.3|15866.5|15864.7|15858.6|15856.8|0
1757443200000|2025-09-09 18:40:00|15859.4|15857.6|15868.9|15867.1|15869.4|15867.6|15859.4|15857.6|0
1757443500000|2025-09-09 18:45:00|15869.8|15868|15882|15880.2|15882.1|15880.3|15869.8|15868|0
1757443800000|2025-09-09 18:50:00|15881.7|15879.9|15883.2|15881.4|15884|15882.2|15877.8|15876|0
1757444100000|2025-09-09 18:55:00|15883.6|15881.8|15886.5|15884.7|15888.2|15886.4|15881.3|15879.5|0
1757444400000|2025-09-09 19:00:00|15886.3|15884.5|15885.9|15884.1|15887.8|15886|15880.5|15878.7|0
1757444700000|2025-09-09 19:05:00|15885.6|15883.8|15884.6|15882.8|15890.3|15888.5|15882.1|15880.3|0
1757445000000|2025-09-09 19:10:00|15883.4|15881.6|15882.3|15880.5|15884.6|15882.8|15880.8|15879|0
1757445300000|2025-09-09 19:15:00|15882.6|15880.8|15886.9|15885.1|15887.9|15886.1|15880.5|15878.7|0
1757445600000|2025-09-09 19:20:00|15887|15885.2|15897.6|15895.8|15898.3|15896.5|15887|15885.2|0
1757445900000|2025-09-09 19:25:00|15897.4|15895.6|15897.8|15896|15901.4|15899.6|15896.9|15895.1|0
1757446200000|2025-09-09 19:30:00|15898.1|15896.3|15903.4|15901.6|15904|15902.2|15894.5|15892.7|0
1757446500000|2025-09-09 19:35:00|15903|15901.2|15891.1|15889.3|15904.6|15902.8|15887.7|15885.9|0
1757446800000|2025-09-09 19:40:00|15891.3|15889.5|15887.3|15885.5|15891.3|15889.5|15879.8|15878|0
1757447100000|2025-09-09 19:45:00|15887.9|15886.1|15893.9|15892.1|15898.4|15896.6|15886.6|15884.8|0
1757447400000|2025-09-09 19:50:00|15895.7|15893.9|15896.7|15894.9|15905.9|15904.1|15895.7|15893.9|0
1757447700000|2025-09-09 19:55:00|15897.1|15895.3|15898.5|15896.7|15910.4|15908.6|15893.7|15891.9|0
1757448000000|2025-09-09 20:00:00|15899.1|15896.1|15895.8|15892.8|15908.3|15905.3|15892.7|15889.7|0
1757448300000|2025-09-09 20:05:00|15895.9|15892.9|15904.7|15901.7|15908.9|15905.9|15882.1|15879.1|0
1757448600000|2025-09-09 20:10:00|15905.5|15902.5|15928.3|15925.3|15938.6|15935.6|15905.4|15902.4|0
1757448900000|2025-09-09 20:15:00|15928.6|15925.6|15939.1|15936.1|15941.9|15938.9|15926|15923|0
1757449200000|2025-09-09 20:20:00|15938.4|15935.4|15947.1|15944.1|15950.5|15947.5|15938.4|15935.4|0
1757449500000|2025-09-09 20:25:00|15946.9|15943.9|15957.9|15954.9|15960|15957|15946.4|15943.4|0
1757449800000|2025-09-09 20:30:00|15958|15955|15958.1|15955.1|15959.1|15956.1|15949.8|15946.8|0
1757450100000|2025-09-09 20:35:00|15958.2|15955.2|15965.8|15962.8|15968.8|15965.8|15958.1|15955.1|0
1757450400000|2025-09-09 20:40:00|15965.9|15962.9|15961|15958|15966.9|15963.9|15959.5|15956.5|0
1757450700000|2025-09-09 20:45:00|15962.1|15959.1|15961.1|15958.1|15962.2|15959.2|15957.5|15954.5|0
1757451000000|2025-09-09 20:50:00|15961|15958|15953.5|15950.5|15961|15958|15950.2|15947.2|0
1757451300000|2025-09-09 20:55:00|15953.4|15950.4|15950.3|15947.3|15953.4|15950.4|15945.2|15942.2|0
1757451600000|2025-09-09 21:00:00|15949.8|15946.8|15956.7|15953.7|15958.6|15955.6|15949.8|15946.8|0
1757451900000|2025-09-09 21:05:00|15956.6|15953.6|15957.6|15954.6|15961.4|15958.4|15954.6|15951.6|0
1757452200000|2025-09-09 21:10:00|15957.3|15954.3|15957.8|15954.8|15958.8|15955.8|15954.8|15951.8|0
1757452500000|2025-09-09 21:15:00|15957.9|15954.9|15962.2|15959.2|15962.2|15959.2|15957.6|15954.6|0
1757452800000|2025-09-09 21:20:00|15962.1|15959.1|15969.9|15966.9|15969.9|15966.9|15961.1|15958.1|0
1757453100000|2025-09-09 21:25:00|15969.6|15966.6|15969.5|15966.5|15972.8|15969.8|15966|15963|0
1757453400000|2025-09-09 21:30:00|15969.6|15966.6|15967.1|15964.1|15970.3|15967.3|15965.9|15962.9|0
1757453700000|2025-09-09 21:35:00|15966.9|15963.9|15977.4|15974.4|15977.7|15974.7|15966.8|15963.8|0
1757454000000|2025-09-09 21:40:00|15977.7|15974.7|15982.7|15979.7|15983|15980|15976.8|15973.8|0
1757454300000|2025-09-09 21:45:00|15982.5|15979.5|15982.5|15979.5|15986.1|15983.1|15981.9|15978.9|0
1757454600000|2025-09-09 21:50:00|15982.9|15979.9|15987.4|15984.4|15993.3|15990.3|15981.4|15978.4|0
1757454900000|2025-09-09 21:55:00|15987.3|15984.3|15983.3|15980.3|15990.6|15987.6|15983.3|15980.3|0
1757455200000|2025-09-09 22:00:00|15981.4|15978.4|15968.7|15965.7|15981.9|15978.9|15968.7|15965.7|0
1757455500000|2025-09-09 22:05:00|15968.4|15965.4|15974.4|15971.4|15974.5|15971.5|15966.1|15963.1|0
1757455800000|2025-09-09 22:10:00|15974.3|15971.3|15978.3|15975.3|15978.4|15975.4|15973.7|15970.7|0
1757456100000|2025-09-09 22:15:00|15978.2|15975.2|15974.8|15971.8|15980.7|15977.7|15974.8|15971.8|0
1757456400000|2025-09-09 22:20:00|15975.1|15972.1|15969.8|15966.8|15975.1|15972.1|15968.4|15965.4|0
1757456700000|2025-09-09 22:25:00|15969.7|15966.7|15964.9|15961.9|15970.2|15967.2|15964.2|15961.2|0
1757457000000|2025-09-09 22:30:00|15965.1|15962.1|15967.5|15964.5|15971.8|15968.8|15965.1|15962.1|0
1757457300000|2025-09-09 22:35:00|15967.3|15964.3|15968.4|15965.4|15968.8|15965.8|15962.7|15959.7|0
1757457600000|2025-09-09 22:40:00|15968.5|15965.5|15969|15966|15971.8|15968.8|15966.2|15963.2|0
1757457900000|2025-09-09 22:45:00|15969.2|15966.2|15967.1|15964.1|15969.3|15966.3|15966.8|15963.8|0
1757458200000|2025-09-09 22:50:00|15967|15964|15966.2|15963.2|15968.2|15965.2|15965.5|15962.5|0
1757458500000|2025-09-09 22:55:00|15966.3|15963.3|15965.4|15962.4|15966.9|15963.9|15964.5|15961.5|0
1757458800000|2025-09-09 23:00:00|15965.3|15962.3|15954.8|15951.8|15965.5|15962.5|15954.8|15951.8|0
1757459100000|2025-09-09 23:05:00|15954.6|15951.6|15955.3|15952.3|15956.6|15953.6|15950.7|15947.7|0
1757459400000|2025-09-09 23:10:00|15955.2|15952.2|15955.1|15952.1|15957.2|15954.2|15954.7|15951.7|0
1757459700000|2025-09-09 23:15:00|15955|15952|15957.1|15954.1|15958|15955|15953|15950|0
1757460000000|2025-09-09 23:20:00|15957.2|15954.2|15951.4|15948.4|15957.2|15954.2|15948.8|15945.8|0
1757460300000|2025-09-09 23:25:00|15951|15948|15949.5|15946.5|15952.2|15949.2|15947.1|15944.1|0
1757460600000|2025-09-09 23:30:00|15949.6|15946.6|15942.9|15939.9|15949.8|15946.8|15942.9|15939.9|0
1757460900000|2025-09-09 23:35:00|15943.1|15940.1|15947.3|15944.3|15948.5|15945.5|15942.8|15939.8|0
1757461200000|2025-09-09 23:40:00|15947.4|15944.4|15949|15946|15950.9|15947.9|15947.2|15944.2|0
1757461500000|2025-09-09 23:45:00|15949.3|15946.3|15949.2|15946.2|15951.3|15948.3|15948.5|15945.5|0
1757461800000|2025-09-09 23:50:00|15949|15946|15949.9|15946.9|15950.8|15947.8|15947.9|15944.9|0
1757462100000|2025-09-09 23:55:00|15949.6|15946.6|15953.9|15948.9|15954.1|15950.2|15948.3|15945.3|0
1757462400000|2025-09-10 00:00:00|15953.7|15948.7|15952.2|15947.2|15955.2|15950.2|15950.5|15945.5|0
1757462700000|2025-09-10 00:05:00|15952.3|15947.3|15955.7|15950.7|15957.9|15952.9|15952.2|15947.2|0
1757463000000|2025-09-10 00:10:00|15956.1|15951.1|15959.5|15954.5|15961.6|15956.6|15955|15950|0
1757463300000|2025-09-10 00:15:00|15959.7|15954.7|15959.9|15954.9|15961.4|15956.4|15957|15952|0
1757463600000|2025-09-10 00:20:00|15959.8|15954.8|15960.9|15955.9|15962.2|15957.2|15959.6|15954.6|0
1757463900000|2025-09-10 00:25:00|15960.8|15955.8|15961.3|15956.3|15963.3|15958.3|15960.7|15955.7|0
1757464200000|2025-09-10 00:30:00|15961.2|15956.2|15961.2|15956.2|15963.2|15958.2|15961.1|15956.1|0
1757464500000|2025-09-10 00:35:00|15961.3|15956.3|15962.5|15957.5|15963.2|15958.2|15960.1|15955.1|0
1757464800000|2025-09-10 00:40:00|15962.6|15957.6|15961|15956|15963.2|15958.2|15956.5|15951.5|0
1757465100000|2025-09-10 00:45:00|15960.9|15955.9|15955.2|15950.2|15961.2|15956.2|15954.4|15949.4|0
1757465400000|2025-09-10 00:50:00|15955.1|15950.1|15953.2|15948.2|15958.4|15953.4|15952.7|15947.7|0
1757465700000|2025-09-10 00:55:00|15953.3|15948.3|15953.7|15948.7|15953.9|15948.9|15950.8|15945.8|0
1757466000000|2025-09-10 01:00:00|15953.9|15948.9|15950.4|15945.4|15958|15953|15948.9|15943.9|0
1757466300000|2025-09-10 01:05:00|15950.3|15945.3|15950.5|15945.5|15952.4|15947.4|15948.9|15943.9|0
1757466600000|2025-09-10 01:10:00|15950.6|15945.6|15950.6|15945.6|15951|15946|15948.1|15943.1|0
1757466900000|2025-09-10 01:15:00|15950.5|15945.5|15952.8|15947.8|15953.2|15948.2|15949.1|15944.1|0
1757467200000|2025-09-10 01:20:00|15952.1|15947.1|15955|15950|15955.2|15950.2|15949.3|15944.3|0
1757467500000|2025-09-10 01:25:00|15955.2|15950.2|15962.4|15957.4|15963.2|15958.2|15954.7|15949.7|0
1757467800000|2025-09-10 01:30:00|15962.3|15957.3|15966.7|15961.7|15967.6|15962.6|15961.5|15956.5|0
1757468100000|2025-09-10 01:35:00|15966.9|15961.9|15963.6|15958.6|15967.6|15962.6|15962.9|15957.9|0
1757468400000|2025-09-10 01:40:00|15963.9|15958.9|15961.5|15956.5|15964|15959|15959.4|15954.4|0
1757468700000|2025-09-10 01:45:00|15961.7|15956.7|15963.5|15958.5|15965.6|15960.6|15961.3|15956.3|0
1757469000000|2025-09-10 01:50:00|15963.6|15958.6|15964.5|15959.5|15964.7|15959.7|15962|15957|0
1757469300000|2025-09-10 01:55:00|15964.6|15959.6|15966.3|15961.3|15968.5|15963.5|15963.4|15958.4|0
1757469600000|2025-09-10 02:00:00|15966.4|15961.4|15966.3|15961.3|15968.8|15963.8|15964.8|15959.8|0
1757469900000|2025-09-10 02:05:00|15966.1|15961.1|15963.8|15958.8|15966.6|15961.6|15962.4|15957.4|0
1757470200000|2025-09-10 02:10:00|15963.9|15958.9|15966.2|15961.2|15967.3|15962.3|15963.8|15958.8|0
1757470500000|2025-09-10 02:15:00|15966.1|15961.1|15967.8|15962.8|15968|15963|15962.4|15957.4|0
1757470800000|2025-09-10 02:20:00|15967.7|15962.7|15967.7|15962.7|15968.4|15963.4|15965.6|15960.6|0
1757471100000|2025-09-10 02:25:00|15968.1|15963.1|15967.9|15962.9|15968.9|15963.9|15965.2|15960.2|0
1757471400000|2025-09-10 02:30:00|15968|15963|15973.8|15968.8|15976.3|15971.3|15966.5|15961.5|0
1757471700000|2025-09-10 02:35:00|15973.6|15968.6|15969.5|15964.5|15974.9|15969.9|15968.1|15963.1|0
1757472000000|2025-09-10 02:40:00|15969.3|15964.3|15969.5|15964.5|15971.2|15966.2|15968|15963|0
1757472300000|2025-09-10 02:45:00|15969.7|15964.7|15971.3|15966.3|15972|15967|15968.9|15963.9|0
1757472600000|2025-09-10 02:50:00|15971.4|15966.4|15970.1|15965.1|15972.9|15967.9|15969.6|15964.6|0
1757472900000|2025-09-10 02:55:00|15970.3|15965.3|15972.3|15967.3|15974|15969|15969.6|15964.6|0
1757473200000|2025-09-10 03:00:00|15972.4|15967.4|15974.8|15969.8|15976.1|15971.1|15972.1|15967.1|0
1757473500000|2025-09-10 03:05:00|15975|15970|15973.4|15968.4|15975.4|15970.4|15973.4|15968.4|0
1757473800000|2025-09-10 03:10:00|15973.5|15968.5|15975.1|15970.1|15975.7|15970.7|15973.2|15968.2|0
1757474100000|2025-09-10 03:15:00|15975|15970|15973.2|15968.2|15975.7|15970.7|15972.5|15967.5|0
1757474400000|2025-09-10 03:20:00|15973.3|15968.3|15974.3|15969.3|15975.4|15970.4|15973|15968|0
1757474700000|2025-09-10 03:25:00|15974.4|15969.4|15973.7|15968.7|15975|15970|15973.6|15968.6|0
1757475000000|2025-09-10 03:30:00|15973.9|15968.9|15974.3|15969.3|15975.7|15970.7|15973.9|15968.9|0
1757475300000|2025-09-10 03:35:00|15974.2|15969.2|15975.6|15970.6|15975.6|15970.6|15972.9|15967.9|0
1757475600000|2025-09-10 03:40:00|15975.5|15970.5|15974.8|15969.8|15977.7|15972.7|15974.5|15969.5|0
1757475900000|2025-09-10 03:45:00|15975|15970|15974.8|15969.8|15975.3|15970.3|15973.9|15968.9|0
1757476200000|2025-09-10 03:50:00|15974.9|15969.9|15976.2|15971.2|15976.9|15971.9|15974.5|15969.5|0
1757476500000|2025-09-10 03:55:00|15976.4|15971.4|15976.8|15971.8|15977.2|15972.2|15973.7|15968.7|0
1757476800000|2025-09-10 04:00:00|15976.9|15971.9|15979|15974|15979|15974|15976.6|15971.6|0
1757477100000|2025-09-10 04:05:00|15978.9|15973.9|15977.9|15972.9|15980.3|15975.3|15977.6|15972.6|0
1757477400000|2025-09-10 04:10:00|15977.8|15972.8|15978.2|15973.2|15978.7|15973.7|15977.1|15972.1|0
1757477700000|2025-09-10 04:15:00|15978.3|15973.3|15978.7|15973.7|15979.3|15974.3|15978.2|15973.2|0
1757478000000|2025-09-10 04:20:00|15978.8|15973.8|15976.5|15971.5|15979.5|15974.5|15976.4|15971.4|0
1757478300000|2025-09-10 04:25:00|15976.7|15971.7|15977.6|15972.6|15977.8|15972.8|15976.7|15971.7|0
1757478600000|2025-09-10 04:30:00|15977.7|15972.7|15977.8|15972.8|15981.6|15976.6|15977.4|15972.4|0
1757478900000|2025-09-10 04:35:00|15977.7|15972.7|15978.9|15973.9|15979|15974|15976.5|15971.5|0
1757479200000|2025-09-10 04:40:00|15978.8|15973.8|15978.6|15973.6|15978.8|15973.8|15977.1|15972.1|0
1757479500000|2025-09-10 04:45:00|15978.4|15973.4|15978.8|15973.8|15978.9|15973.9|15976.4|15971.4|0
1757479800000|2025-09-10 04:50:00|15978.7|15973.7|15978.4|15973.4|15979.2|15974.2|15977.7|15972.7|0
1757480100000|2025-09-10 04:55:00|15978.5|15973.5|15979.8|15974.8|15980.5|15975.5|15978.4|15973.4|0
1757480400000|2025-09-10 05:00:00|15979.9|15974.9|15977|15972|15980.5|15975.5|15976.8|15971.8|0
1757480700000|2025-09-10 05:05:00|15977.3|15972.3|15975.7|15970.7|15977.7|15972.7|15975.1|15970.1|0
1757481000000|2025-09-10 05:10:00|15975.6|15970.6|15976.8|15971.8|15977.3|15972.3|15972.7|15967.7|0
1757481300000|2025-09-10 05:15:00|15976.9|15971.9|15975.9|15970.9|15976.9|15971.9|15973.3|15968.3|0
1757481600000|2025-09-10 05:20:00|15975.7|15970.7|15977.7|15972.7|15978.8|15973.8|15975.7|15970.7|0
1757481900000|2025-09-10 05:25:00|15977.8|15972.8|15978|15973|15979.5|15974.5|15976.7|15971.7|0
1757482200000|2025-09-10 05:30:00|15977.9|15972.9|15974.8|15969.8|15984.2|15979.2|15973.7|15968.7|0
1757482500000|2025-09-10 05:35:00|15974.7|15969.7|15976.9|15971.9|15976.9|15971.9|15973.1|15968.1|0
1757482800000|2025-09-10 05:40:00|15976.8|15971.8|15975.7|15970.7|15977.1|15972.1|15973.3|15968.3|0
1757483100000|2025-09-10 05:45:00|15975.8|15970.8|15977.3|15972.3|15977.5|15972.5|15975.1|15970.1|0
1757483400000|2025-09-10 05:50:00|15977.2|15972.2|15976.8|15971.8|15977.8|15972.8|15974.1|15969.1|0
1757483700000|2025-09-10 05:55:00|15977|15972|15977.1|15972.1|15978.2|15973.2|15974.7|15969.7|0
1757484000000|2025-09-10 06:00:00|15976.9|15971.9|15975.6|15970.6|15977.7|15972.7|15974.4|15969.4|0
1757484300000|2025-09-10 06:05:00|15975.7|15970.7|15978.3|15973.3|15979.1|15974.1|15972.5|15967.5|0
1757484600000|2025-09-10 06:10:00|15978.1|15973.1|15982.2|15977.2|15983.2|15978.2|15974.8|15969.8|0
1757484900000|2025-09-10 06:15:00|15982.6|15977.6|15983.2|15978.2|15983.8|15978.8|15978.6|15973.6|0
1757485200000|2025-09-10 06:20:00|15983.3|15978.3|15988.1|15983.1|15989|15984|15983.2|15978.2|0
1757485500000|2025-09-10 06:25:00|15988.2|15983.2|15989.2|15984.2|15990.9|15985.9|15987.3|15982.3|0
1757485800000|2025-09-10 06:30:00|15989.3|15984.3|15990.3|15985.3|15992.3|15987.3|15989.3|15984.3|0
1757486100000|2025-09-10 06:35:00|15990.4|15985.4|15994.4|15989.4|15995|15990|15990.3|15985.3|0
1757486400000|2025-09-10 06:40:00|15994.6|15989.6|15996.5|15991.5|15997.7|15992.7|15991.9|15986.9|0
1757486700000|2025-09-10 06:45:00|15996.4|15991.4|15990.3|15985.3|15996.5|15991.5|15989.7|15984.7|0
1757487000000|2025-09-10 06:50:00|15990.4|15985.4|15991.9|15986.9|15993.4|15988.4|15986.1|15981.1|0
1757487300000|2025-09-10 06:55:00|15991.8|15986.8|15994.4|15989.4|15994.9|15989.9|15989|15984|0
1757487600000|2025-09-10 07:00:00|15993.2|15988.2|15993.2|15988.2|15995.8|15990.8|15989.4|15984.4|0
1757487900000|2025-09-10 07:05:00|15993.3|15988.3|15995|15990|15995.9|15990.9|15991.4|15986.4|0
1757488200000|2025-09-10 07:10:00|15995.1|15990.1|15999|15994|16000.9|15995.9|15994.9|15989.9|0
1757488500000|2025-09-10 07:15:00|15999.1|15994.1|15992.7|15987.7|15999.7|15994.7|15991.8|15986.8|0
1757488800000|2025-09-10 07:20:00|15992.5|15987.5|15996|15991|15996|15991|15992|15987|0
1757489100000|2025-09-10 07:25:00|15995.8|15990.8|15993.9|15988.9|15996.8|15991.8|15993.1|15988.1|0
1757489400000|2025-09-10 07:30:00|15993.8|15988.8|15991.3|15986.3|15995.8|15990.8|15989.8|15984.8|0
1757489700000|2025-09-10 07:35:00|15991.2|15986.2|15989.8|15984.8|15992.5|15987.5|15987.9|15982.9|0
1757490000000|2025-09-10 07:40:00|15989.9|15984.9|15990.3|15985.3|15993.8|15988.8|15987.6|15982.6|0
1757490300000|2025-09-10 07:45:00|15990.2|15985.2|15991|15986|15995.4|15990.4|15988.7|15983.7|0
1757490600000|2025-09-10 07:50:00|15990.9|15985.9|15992.4|15987.4|15993|15988|15988|15983|0
1757490900000|2025-09-10 07:55:00|15992.3|15987.3|15989.5|15984.5|15995.1|15990.1|15988.6|15983.6|0
1757491200000|2025-09-10 08:00:00|15989.4|15984.4|15976.3|15973.3|15990.7|15985.7|15956.5|15953.5|0
1757491500000|2025-09-10 08:05:00|15976.5|15973.5|15947|15944|15976.5|15973.5|15945.9|15942.9|0
1757491800000|2025-09-10 08:10:00|15947.1|15944.1|15957.6|15954.6|15959.3|15956.3|15943.5|15940.5|0
1757492100000|2025-09-10 08:15:00|15958.1|15955.1|15956.5|15953.5|15962.7|15959.7|15956|15953|0
1757492400000|2025-09-10 08:20:00|15956.4|15953.4|15948|15945|15956.4|15953.4|15947.1|15944.1|0
1757492700000|2025-09-10 08:25:00|15947.9|15944.9|15944.4|15941.4|15950.2|15947.2|15943.8|15940.8|0
1757493000000|2025-09-10 08:30:00|15945.1|15942.1|15938.2|15935.2|15946|15943|15937.8|15934.8|0
1757493300000|2025-09-10 08:35:00|15938.4|15935.4|15937.8|15934.8|15938.4|15935.4|15931.3|15928.3|0
1757493600000|2025-09-10 08:40:00|15937.7|15934.7|15936.5|15933.5|15941|15938|15935.8|15932.8|0
1757493900000|2025-09-10 08:45:00|15936.4|15933.4|15937.3|15934.3|15937.3|15934.3|15931|15928|0
1757494200000|2025-09-10 08:50:00|15937.5|15934.5|15937.5|15934.5|15939.6|15936.6|15935.4|15932.4|0
1757494500000|2025-09-10 08:55:00|15937.7|15934.7|15938.8|15935.8|15940.1|15937.1|15936.1|15933.1|0
1757494800000|2025-09-10 09:00:00|15938.7|15935.7|15939.3|15936.3|15941.2|15938.2|15935.3|15932.3|0
1757495100000|2025-09-10 09:05:00|15939.4|15936.4|15940.4|15937.4|15942|15939|15938.9|15935.9|0
1757495400000|2025-09-10 09:10:00|15940.2|15937.2|15944.2|15941.2|15945.1|15942.1|15937.5|15934.5|0
1757495700000|2025-09-10 09:15:00|15943.5|15940.5|15933.5|15930.5|15945|15942|15933.5|15930.5|0
1757496000000|2025-09-10 09:20:00|15933.4|15930.4|15939.6|15936.6|15939.7|15936.7|15930.1|15927.1|0
1757496300000|2025-09-10 09:25:00|15939.7|15936.7|15943.1|15940.1|15945.7|15942.7|15935.8|15932.8|0
1757496600000|2025-09-10 09:30:00|15943|15940|15941.6|15938.6|15944.2|15941.2|15941.4|15938.4|0
1757496900000|2025-09-10 09:35:00|15941.7|15938.7|15945.1|15942.1|15945.2|15942.2|15941.7|15938.7|0
1757497200000|2025-09-10 09:40:00|15945.3|15942.3|15948.4|15945.4|15949.3|15946.3|15944.9|15941.9|0
1757497500000|2025-09-10 09:45:00|15948.6|15945.6|15948.9|15945.9|15950.7|15947.7|15948.1|15945.1|0
1757497800000|2025-09-10 09:50:00|15949|15946|15950.1|15947.1|15950.2|15947.2|15947.3|15944.3|0
1757498100000|2025-09-10 09:55:00|15949.6|15946.6|15948.4|15945.4|15950.5|15947.5|15947.4|15944.4|0
1757498400000|2025-09-10 10:00:00|15948.7|15945.7|15948.2|15945.2|15948.9|15945.9|15944.3|15941.3|0
1757498700000|2025-09-10 10:05:00|15948.8|15945.8|15950.7|15947.7|15950.7|15947.7|15947|15944|0
1757499000000|2025-09-10 10:10:00|15950.9|15947.9|15955.7|15952.7|15955.9|15952.9|15947.6|15944.6|0
1757499300000|2025-09-10 10:15:00|15955.8|15952.8|15955|15952|15955.8|15952.8|15951.4|15948.4|0
1757499600000|2025-09-10 10:20:00|15954.5|15951.5|15953.4|15950.4|15954.8|15951.8|15951.6|15948.6|0
1757499900000|2025-09-10 10:25:00|15953.3|15950.3|15961|15958|15961.5|15958.5|15953.2|15950.2|0
1757500200000|2025-09-10 10:30:00|15960.1|15957.1|15969.1|15966.1|15987.3|15984.3|15959.4|15956.4|0
1757500500000|2025-09-10 10:35:00|15969.2|15966.2|15979.5|15976.5|15991.2|15988.2|15960.9|15957.9|0
1757500800000|2025-09-10 10:40:00|15978.8|15975.8|15969.5|15966.5|15985.8|15982.8|15959.8|15956.8|0
1757501100000|2025-09-10 10:45:00|15969.6|15966.6|15967.3|15964.3|15970.5|15967.5|15966.4|15963.4|0
1757501400000|2025-09-10 10:50:00|15967.2|15964.2|15967.2|15964.2|15970.6|15967.6|15964.6|15961.6|0
1757501700000|2025-09-10 10:55:00|15967.1|15964.1|15965.5|15962.5|15969.2|15966.2|15964.2|15961.2|0
1757502000000|2025-09-10 11:00:00|15969.5|15966.5|15981.1|15978.1|15985.8|15982.8|15969.5|15966.5|0
1757502300000|2025-09-10 11:05:00|15981.2|15978.2|15984.4|15981.4|15984.4|15981.4|15980.5|15977.5|0
1757502600000|2025-09-10 11:10:00|15984.2|15981.2|15988.6|15985.6|15988.8|15985.8|15982.6|15979.6|0
1757502900000|2025-09-10 11:15:00|15988.8|15985.8|15991|15988|15991.4|15988.4|15985.7|15982.7|0
1757503200000|2025-09-10 11:20:00|15991.2|15988.2|15988.6|15985.6|15994.1|15991.1|15987.2|15984.2|0
1757503500000|2025-09-10 11:25:00|15988.7|15985.7|15991.8|15988.8|15992.2|15989.2|15983.5|15980.5|0
1757503800000|2025-09-10 11:30:00|15992.8|15989.8|15996.1|15993.1|15996.1|15993.1|15982.5|15979.5|0
1757504100000|2025-09-10 11:35:00|15995.9|15992.9|16002.9|15999.9|16003.1|16000.1|15995|15992|0
1757504400000|2025-09-10 11:40:00|16002.6|15999.6|16005.8|16002.8|16006.2|16003.2|16001.1|15998.1|0
1757504700000|2025-09-10 11:45:00|16005.9|16002.9|16004.6|16001.6|16010.9|16007.9|15997.8|15994.8|0
1757505000000|2025-09-10 11:50:00|16004.8|16001.8|16003|16000|16006.5|16003.5|16001|15998|0
1757505300000|2025-09-10 11:55:00|16003.7|16000.7|15998.1|15995.1|16005.1|16002.1|15997.5|15994.5|0
1757505600000|2025-09-10 12:00:00|15998.3|15995.3|16010|16007|16011|16008|15996.1|15993.1|0
1757505900000|2025-09-10 12:05:00|16009.8|16006.8|16009.2|16006.2|16010|16007|16005.3|16002.3|0
1757506200000|2025-09-10 12:10:00|16009.3|16006.3|16005.8|16002.8|16010.3|16007.3|16005.8|16002.8|0
1757506500000|2025-09-10 12:15:00|16006.3|16003.3|16009.9|16006.9|16011.7|16008.7|16000.6|15997.6|0
1757506800000|2025-09-10 12:20:00|16009.4|16006.4|15998.1|15995.1|16009.9|16006.9|15998.1|15995.1|0
1757507100000|2025-09-10 12:25:00|15998.4|15995.4|15998.2|15995.2|15998.7|15995.7|15994.1|15991.1|0
1757507400000|2025-09-10 12:30:00|15997.9|15994.9|16044.9|16041.9|16045.9|16042.9|15997.9|15994.9|0
1757507700000|2025-09-10 12:35:00|16045.1|16042.1|16036.2|16033.2|16051|16048|16033.9|16030.9|0
1757508000000|2025-09-10 12:40:00|16036.9|16033.9|16045|16042|16045.1|16042.1|16035.2|16032.2|0
1757508300000|2025-09-10 12:45:00|16045.1|16042.1|16044.3|16041.3|16049.3|16046.3|16043.1|16040.1|0
1757508600000|2025-09-10 12:50:00|16044.2|16041.2|16044.8|16041.8|16046.4|16043.4|16039.8|16036.8|0
1757508900000|2025-09-10 12:55:00|16044.9|16041.9|16047.7|16044.7|16051|16048|16044.8|16041.8|0
1757509200000|2025-09-10 13:00:00|16047.8|16044.8|16039.3|16036.3|16048.5|16045.5|16034.8|16031.8|0
1757509500000|2025-09-10 13:05:00|16039.2|16036.2|16037.7|16034.7|16039.2|16036.2|16034.7|16031.7|0
1757509800000|2025-09-10 13:10:00|16037.4|16034.4|16038.9|16035.9|16040.3|16037.3|16030.1|16027.1|0
1757510100000|2025-09-10 13:15:00|16039|16036|16044.8|16041.8|16046.3|16043.3|16038.5|16035.5|0
1757510400000|2025-09-10 13:20:00|16044.7|16041.7|16047.8|16044.8|16048.6|16045.6|16043.4|16040.4|0
1757510700000|2025-09-10 13:25:00|16045.9|16042.9|16054.7|16051.7|16065.1|16062.1|16045.9|16042.9|0
1757511000000|2025-09-10 13:30:00|16050.5|16047.5|16016.2|16014.4|16052.1|16049.1|15987.3|15985.5|0
1757511300000|2025-09-10 13:35:00|16016.9|16015.1|16023.8|16022|16040.7|16038.9|16006.5|16004.7|0
1757511600000|2025-09-10 13:40:00|16023.3|16021.5|16022.4|16020.6|16041|16039.2|15999.7|15997.9|0
1757511900000|2025-09-10 13:45:00|16022.1|16020.3|16011.3|16009.5|16027.2|16025.4|15997.2|15995.4|0
1757512200000|2025-09-10 13:50:00|16011.5|16009.7|15999.6|15997.8|16027.8|16026|15988.8|15987|0
1757512500000|2025-09-10 13:55:00|15997.7|15995.9|16024.1|16022.3|16029.8|16028|15994.5|15992.7|0
1757512800000|2025-09-10 14:00:00|16024.4|16022.6|16059.3|16057.5|16061.1|16059.3|16019.4|16017.6|0
1757513100000|2025-09-10 14:05:00|16059.5|16057.7|16052.8|16051|16073.3|16071.5|16047.8|16046|0
1757513400000|2025-09-10 14:10:00|16053.9|16052.1|16060.7|16058.9|16074.8|16073|16050.3|16048.5|0
1757513700000|2025-09-10 14:15:00|16061.1|16059.3|16070.9|16069.1|16076.2|16074.4|16053.7|16051.9|0
1757514000000|2025-09-10 14:20:00|16071.5|16069.7|16088.9|16087.1|16092.3|16090.5|16065.1|16063.3|0
1757514300000|2025-09-10 14:25:00|16089|16087.2|16076.5|16074.7|16094.2|16092.4|16072.7|16070.9|0
1757514600000|2025-09-10 14:30:00|16075.5|16073.7|16088.9|16087.1|16099.8|16098|16075.5|16073.7|0
1757514900000|2025-09-10 14:35:00|16089.2|16087.4|16074.7|16072.9|16093.1|16091.3|16070.4|16068.6|0
1757515200000|2025-09-10 14:40:00|16075.2|16073.4|16086.9|16085.1|16089.7|16087.9|16071.7|16069.9|0
1757515500000|2025-09-10 14:45:00|16086|16084.2|16092.4|16090.6|16098|16096.2|16083.3|16081.5|0
1757515800000|2025-09-10 14:50:00|16093.3|16091.5|16094|16092.2|16106|16104.2|16085.1|16083.3|0
1757516100000|2025-09-10 14:55:00|16093.8|16092|16091.4|16089.6|16104.7|16102.9|16082.7|16080.9|0
1757516400000|2025-09-10 15:00:00|16091.6|16089.8|16093.5|16091.7|16106|16104.2|16085.3|16083.5|0
1757516700000|2025-09-10 15:05:00|16092.8|16091|16093|16091.2|16101.8|16100|16088.5|16086.7|0
1757517000000|2025-09-10 15:10:00|16093.3|16091.5|16091|16089.2|16099.4|16097.6|16090.7|16088.9|0
1757517300000|2025-09-10 15:15:00|16090.6|16088.8|16081.8|16080|16094.5|16092.7|16079.2|16077.4|0
1757517600000|2025-09-10 15:20:00|16080.9|16079.1|16068.9|16067.1|16081.9|16080.1|16059.6|16057.8|0
1757517900000|2025-09-10 15:25:00|16068|16066.2|16069.7|16067.9|16074.6|16072.8|16059.7|16057.9|0
1757518200000|2025-09-10 15:30:00|16070|16068.2|16059|16057.2|16072.1|16070.3|16051.4|16049.6|0
1757518500000|2025-09-10 15:35:00|16059.3|16057.5|16074.5|16072.7|16078.9|16077.1|16055|16053.2|0
1757518800000|2025-09-10 15:40:00|16073.8|16072|16073.1|16071.3|16077.7|16075.9|16067|16065.2|0
1757519100000|2025-09-10 15:45:00|16074|16072.2|16079.3|16077.5|16080.4|16078.6|16068.7|16066.9|0
1757519400000|2025-09-10 15:50:00|16079.5|16077.7|16090.8|16089|16091.9|16090.1|16077|16075.2|0
1757519700000|2025-09-10 15:55:00|16090.7|16088.9|16074.1|16072.3|16090.7|16088.9|16074|16072.2|0
1757520000000|2025-09-10 16:00:00|16073.7|16071.9|16057.1|16055.3|16073.8|16072|16051.9|16050.1|0
1757520300000|2025-09-10 16:05:00|16057.3|16055.5|16056.2|16054.4|16062.3|16060.5|16049.3|16047.5|0
1757520600000|2025-09-10 16:10:00|16056.1|16054.3|16059|16057.2|16065.6|16063.8|16056.1|16054.3|0
1757520900000|2025-09-10 16:15:00|16058.3|16056.5|16037.4|16035.6|16061.7|16059.9|16037.4|16035.6|0
1757521200000|2025-09-10 16:20:00|16037.5|16035.7|16045.6|16043.8|16046.7|16044.9|16026.9|16025.1|0
1757521500000|2025-09-10 16:25:00|16045.3|16043.5|16044.1|16042.3|16050.8|16049|16041.2|16039.4|0
1757521800000|2025-09-10 16:30:00|16044.5|16042.7|16053.4|16051.6|16053.9|16052.1|16042.8|16041|0
1757522100000|2025-09-10 16:35:00|16052.5|16050.7|16050|16048.2|16054.4|16052.6|16046.4|16044.6|0
1757522400000|2025-09-10 16:40:00|16050.5|16048.7|16045.4|16043.6|16051.2|16049.4|16044.7|16042.9|0
1757522700000|2025-09-10 16:45:00|16045.7|16043.9|16037.9|16036.1|16047.9|16046.1|16036.4|16034.6|0
1757523000000|2025-09-10 16:50:00|16037.3|16035.5|16042.4|16040.6|16047.7|16045.9|16035.2|16033.4|0
1757523300000|2025-09-10 16:55:00|16043.1|16041.3|16052.3|16050.5|16052.5|16050.7|16042|16040.2|0
1757523600000|2025-09-10 17:00:00|16051.3|16049.5|16048|16046.2|16066.9|16065.1|16048|16046.2|0
1757523900000|2025-09-10 17:05:00|16048.8|16047|16045.9|16044.1|16052.5|16050.7|16039.9|16038.1|0
1757524200000|2025-09-10 17:10:00|16045.6|16043.8|16041.4|16039.6|16049.4|16047.6|16039.6|16037.8|0
1757524500000|2025-09-10 17:15:00|16041.3|16039.5|16034.4|16032.6|16043.2|16041.4|16033.6|16031.8|0
1757524800000|2025-09-10 17:20:00|16034.6|16032.8|16019.4|16017.6|16036|16034.2|16015.4|16013.6|0
1757525100000|2025-09-10 17:25:00|16018.9|16017.1|16000.9|15999.1|16019|16017.2|15999.8|15998|0
1757525400000|2025-09-10 17:30:00|16000.6|15998.8|16004.9|16003.1|16006|16004.2|15994.8|15993|0
1757525700000|2025-09-10 17:35:00|16005|16003.2|16003.4|16001.6|16015|16013.2|16003.4|16001.6|0
1757526000000|2025-09-10 17:40:00|16002.7|16000.9|16017.1|16015.3|16021.1|16019.3|16000.6|15998.8|0
1757526300000|2025-09-10 17:45:00|16016.4|16014.6|16025.4|16023.6|16027.2|16025.4|16009.7|16007.9|0
1757526600000|2025-09-10 17:50:00|16025.6|16023.8|16019.9|16018.1|16029.6|16027.8|16011.1|16009.3|0
1757526900000|2025-09-10 17:55:00|16018.9|16017.1|16024|16022.2|16024.8|16023|16012.6|16010.8|0
1757527200000|2025-09-10 18:00:00|16023.5|16021.7|16020.9|16019.1|16027.7|16025.9|16019.8|16018|0
1757527500000|2025-09-10 18:05:00|16020.4|16018.6|16011|16009.2|16020.6|16018.8|16010.4|16008.6|0
1757527800000|2025-09-10 18:10:00|16011.4|16009.6|16016.2|16014.4|16017.9|16016.1|16010.2|16008.4|0
1757528100000|2025-09-10 18:15:00|16015.6|16013.8|15992.9|15991.1|16016.3|16014.5|15991.6|15989.8|0
1757528400000|2025-09-10 18:20:00|15993.2|15991.4|15991.1|15989.3|16000.8|15999|15987.8|15986|0
1757528700000|2025-09-10 18:25:00|15991.6|15989.8|15990.9|15989.1|15996.9|15995.1|15980.3|15978.5|0
1757529000000|2025-09-10 18:30:00|15990.3|15988.5|15999.7|15997.9|16001.7|15999.9|15987.5|15985.7|0
1757529300000|2025-09-10 18:35:00|15999.4|15997.6|15990|15988.2|15999.5|15997.7|15980.7|15978.9|0
1757529600000|2025-09-10 18:40:00|15990.7|15988.9|15985.8|15984|15997.4|15995.6|15985.8|15984|0
1757529900000|2025-09-10 18:45:00|15986.4|15984.6|15980.6|15978.8|15989.5|15987.7|15974|15972.2|0
1757530200000|2025-09-10 18:50:00|15979.6|15977.8|15970.1|15968.3|15979.6|15977.8|15967.5|15965.7|0
1757530500000|2025-09-10 18:55:00|15970.9|15969.1|15985|15983.2|15989.6|15987.8|15970.4|15968.6|0
1757530800000|2025-09-10 19:00:00|15985.1|15983.3|15973|15971.2|15989.1|15987.3|15970.1|15968.3|0
1757531100000|2025-09-10 19:05:00|15973.5|15971.7|15961|15959.2|15978.1|15976.3|15958.7|15956.9|0
1757531400000|2025-09-10 19:10:00|15961.2|15959.4|15944.5|15942.7|15967.7|15965.9|15943.7|15941.9|0
1757531700000|2025-09-10 19:15:00|15944.7|15942.9|15960.6|15958.8|15962.4|15960.6|15942.7|15940.9|0
1757532000000|2025-09-10 19:20:00|15959.9|15958.1|15949.5|15947.7|15960.6|15958.8|15933.1|15931.3|0
1757532300000|2025-09-10 19:25:00|15949.1|15947.3|15955.2|15953.4|15959.8|15958|15948.6|15946.8|0
1757532600000|2025-09-10 19:30:00|15955.5|15953.7|15972.3|15970.5|15981|15979.2|15955|15953.2|0
1757532900000|2025-09-10 19:35:00|15972.9|15971.1|15960.7|15958.9|15976.6|15974.8|15958.5|15956.7|0
1757533200000|2025-09-10 19:40:00|15960.6|15958.8|15988.7|15986.9|15989.2|15987.4|15956.6|15954.8|0
1757533500000|2025-09-10 19:45:00|15989.2|15987.4|15993.9|15992.1|15996.9|15995.1|15980.6|15978.8|0
1757533800000|2025-09-10 19:50:00|15993.3|15991.5|15977.6|15975.8|15996.1|15994.3|15977.3|15975.5|0
1757534100000|2025-09-10 19:55:00|15977.2|15975.4|15990.4|15988.6|16006.6|16004.8|15972.4|15970.6|0
1757534400000|2025-09-10 20:00:00|15990.9|15987.9|15980.6|15977.6|15992.7|15989.7|15978.2|15975.2|0
1757534700000|2025-09-10 20:05:00|15981.5|15978.5|15986.5|15983.5|15988.4|15985.4|15979.3|15976.3|0
1757535000000|2025-09-10 20:10:00|15986.3|15983.3|15983.8|15980.8|15986.3|15983.3|15982.2|15979.2|0
1757535300000|2025-09-10 20:15:00|15983.7|15980.7|15991.6|15988.6|15993.3|15990.3|15983|15980|0
1757535600000|2025-09-10 20:20:00|15991.5|15988.5|15984.6|15981.6|15991.6|15988.6|15982.7|15979.7|0
1757535900000|2025-09-10 20:25:00|15984.8|15981.8|15986|15983|15993.5|15990.5|15981.6|15978.6|0
1757536200000|2025-09-10 20:30:00|15986.3|15983.3|15982.7|15979.7|15986.9|15983.9|15982|15979|0
1757536500000|2025-09-10 20:35:00|15982.9|15979.9|15983|15980|15984.3|15981.3|15982.3|15979.3|0
1757536800000|2025-09-10 20:40:00|15982.9|15979.9|15976.7|15973.7|15983|15980|15976.7|15973.7|0
1757537100000|2025-09-10 20:45:00|15976.9|15973.9|15975.3|15972.3|15977|15974|15974.5|15971.5|0
1757537400000|2025-09-10 20:50:00|15975.2|15972.2|15975.1|15972.1|15975.9|15972.9|15972|15969|0
1757537700000|2025-09-10 20:55:00|15974.6|15971.6|15972.4|15969.4|15975.5|15972.5|15972.4|15969.4|0
1757538000000|2025-09-10 21:00:00|15972.3|15969.3|15976|15973|15976.2|15973.2|15972|15969|0
1757538300000|2025-09-10 21:05:00|15975.8|15972.8|15975.6|15972.6|15976.5|15973.5|15975.1|15972.1|0
1757538600000|2025-09-10 21:10:00|15975.3|15972.3|15977.6|15974.6|15978|15975|15974.9|15971.9|0
1757538900000|2025-09-10 21:15:00|15977.5|15974.5|15979|15976|15979.1|15976.1|15977.5|15974.5|0
1757539200000|2025-09-10 21:20:00|15978.9|15975.9|15979.2|15976.2|15979.9|15976.9|15978.9|15975.9|0
1757539500000|2025-09-10 21:25:00|15979.1|15976.1|15978.3|15975.3|15979.4|15976.4|15978|15975|0
1757539800000|2025-09-10 21:30:00|15978.9|15975.9|15978.9|15975.9|15984.4|15981.4|15977|15974|0
1757540100000|2025-09-10 21:35:00|15979|15976|15981.1|15978.1|15981.6|15978.6|15978.9|15975.9|0
1757540400000|2025-09-10 21:40:00|15981|15978|15983.9|15980.9|15983.9|15980.9|15980.1|15977.1|0
1757540700000|2025-09-10 21:45:00|15983.8|15980.8|15984.6|15981.6|15986.2|15983.2|15983.3|15980.3|0
1757541000000|2025-09-10 21:50:00|15984.5|15981.5|15986.2|15983.2|15987.4|15984.4|15984.4|15981.4|0
1757541300000|2025-09-10 21:55:00|15986.3|15983.3|15986.1|15983.1|15986.7|15983.7|15984.5|15981.5|0
1757541600000|2025-09-10 22:00:00|15986|15983|15988.7|15985.7|15988.9|15985.9|15986|15983|0
1757541900000|2025-09-10 22:05:00|15988.6|15985.6|15991.3|15988.3|15991.3|15988.3|15988.6|15985.6|0
1757542200000|2025-09-10 22:10:00|15991.5|15988.5|15990.7|15987.7|15992.4|15989.4|15990.5|15987.5|0
1757542500000|2025-09-10 22:15:00|15990.2|15987.2|15991.2|15988.2|15991.9|15988.9|15990|15987|0
1757542800000|2025-09-10 22:20:00|15991.9|15988.9|15992.1|15989.1|15992.7|15989.7|15991.8|15988.8|0
1757543100000|2025-09-10 22:25:00|15992.3|15989.3|16005|16002|16005|16002|15992.3|15989.3|0
1757543400000|2025-09-10 22:30:00|16004.9|16001.9|16005.2|16002.2|16005.6|16002.6|16004.4|16001.4|0
1757543700000|2025-09-10 22:35:00|16005.4|16002.4|16005|16002|16006.4|16003.4|16003.4|16000.4|0
1757544000000|2025-09-10 22:40:00|16004.8|16001.8|16006.4|16003.4|16007.6|16004.6|16004.3|16001.3|0
1757544300000|2025-09-10 22:45:00|16006.3|16003.3|16012.6|16009.6|16012.6|16009.6|16006.3|16003.3|0
1757544600000|2025-09-10 22:50:00|16012.2|16009.2|16013.1|16010.1|16013.4|16010.4|16010.6|16007.6|0
1757544900000|2025-09-10 22:55:00|16013.2|16010.2|16015.3|16012.3|16016.5|16013.5|16013.1|16010.1|0
1757545200000|2025-09-10 23:00:00|16014.5|16011.5|16012.1|16009.1|16015.4|16012.4|16011.9|16008.9|0
1757545500000|2025-09-10 23:05:00|16012.2|16009.2|16005.3|16002.3|16013.2|16010.2|16004.2|16001.2|0
1757545800000|2025-09-10 23:10:00|16005.2|16002.2|16004|16001|16005.7|16002.7|16003.8|16000.8|0
1757546100000|2025-09-10 23:15:00|16004.2|16001.2|16006.2|16003.2|16006.2|16003.2|16004.2|16001.2|0
1757546400000|2025-09-10 23:20:00|16006.3|16003.3|16010.1|16007.1|16010.2|16007.2|16006.1|16003.1|0
1757546700000|2025-09-10 23:25:00|16010.9|16007.9|16011.1|16008.1|16011.7|16008.7|16009.4|16006.4|0
1757547000000|2025-09-10 23:30:00|16016.8|16013.8|16016.1|16013.1|16016.8|16013.8|16014.4|16011.4|0
1757547300000|2025-09-10 23:35:00|16016.2|16013.2|16016|16013|16016.8|16013.8|16015.5|16012.5|0
1757547600000|2025-09-10 23:40:00|16016.1|16013.1|16014.3|16011.3|16017.2|16014.2|16014|16011|0
1757547900000|2025-09-10 23:45:00|16014.1|16011.1|16014.3|16011.3|16015.1|16012.1|16012.9|16009.9|0
1757548200000|2025-09-10 23:50:00|16014.5|16011.5|16016.5|16013.5|16017.9|16014.9|16012.4|16009.4|0
1757548500000|2025-09-10 23:55:00|16016.4|16013.4|16024.2|16019.2|16024.3|16019.5|16014.3|16011.3|0
1757548800000|2025-09-11 00:00:00|16024.1|16019.1|16019.9|16014.9|16027.3|16022.3|16018.4|16013.4|0
1757549100000|2025-09-11 00:05:00|16020.2|16015.2|16014.3|16009.3|16021.6|16016.6|16014.2|16009.2|0
1757549400000|2025-09-11 00:10:00|16014.4|16009.4|16011.4|16006.4|16016.9|16011.9|16010.6|16005.6|0
1757549700000|2025-09-11 00:15:00|16011.3|16006.3|16006.1|16001.1|16011.4|16006.4|16002.6|15997.6|0
1757550000000|2025-09-11 00:20:00|16006.3|16001.3|16012.3|16007.3|16015.1|16010.1|16006|16001|0
1757550300000|2025-09-11 00:25:00|16012.5|16007.5|16012.1|16007.1|16017.4|16012.4|16011.5|16006.5|0
1757550600000|2025-09-11 00:30:00|16011.9|16006.9|16018.7|16013.7|16021.2|16016.2|16009.9|16004.9|0
1757550900000|2025-09-11 00:35:00|16018.3|16013.3|16022.5|16017.5|16022.9|16017.9|16016.5|16011.5|0
1757551200000|2025-09-11 00:40:00|16022.4|16017.4|16024|16019|16024.4|16019.4|16019.9|16014.9|0
1757551500000|2025-09-11 00:45:00|16023.9|16018.9|16029|16024|16029|16024|16022.4|16017.4|0
1757551800000|2025-09-11 00:50:00|16029.2|16024.2|16024.6|16019.6|16032|16027|16023.3|16018.3|0
1757552100000|2025-09-11 00:55:00|16024.7|16019.7|16026.4|16021.4|16028.2|16023.2|16023.7|16018.7|0
1757552400000|2025-09-11 01:00:00|16025.9|16020.9|16027.5|16022.5|16029.5|16024.5|16022.4|16017.4|0
1757552700000|2025-09-11 01:05:00|16027.4|16022.4|16029.9|16024.9|16030|16025|16026.5|16021.5|0
1757553000000|2025-09-11 01:10:00|16029.8|16024.8|16027.8|16022.8|16031.4|16026.4|16027|16022|0
1757553300000|2025-09-11 01:15:00|16028|16023|16028.2|16023.2|16029.5|16024.5|16026.4|16021.4|0
1757553600000|2025-09-11 01:20:00|16028.1|16023.1|16026.2|16021.2|16030.2|16025.2|16024.7|16019.7|0
1757553900000|2025-09-11 01:25:00|16026.1|16021.1|16031.3|16026.3|16032|16027|16025.8|16020.8|0
1757554200000|2025-09-11 01:30:00|16031.2|16026.2|16032.9|16027.9|16034|16029|16029.9|16024.9|0
1757554500000|2025-09-11 01:35:00|16032.8|16027.8|16028.5|16023.5|16035|16030|16027.8|16022.8|0
1757554800000|2025-09-11 01:40:00|16028.4|16023.4|16031.6|16026.6|16033.3|16028.3|16028.4|16023.4|0
1757555100000|2025-09-11 01:45:00|16031.5|16026.5|16027|16022|16031.5|16026.5|16026.4|16021.4|0
1757555400000|2025-09-11 01:50:00|16027.1|16022.1|16029.7|16024.7|16030.3|16025.3|16025.6|16020.6|0
1757555700000|2025-09-11 01:55:00|16029.9|16024.9|16028.5|16023.5|16030.4|16025.4|16026.4|16021.4|0
1757556000000|2025-09-11 02:00:00|16028.6|16023.6|16025.1|16020.1|16029.9|16024.9|16025.1|16020.1|0
1757556300000|2025-09-11 02:05:00|16025.2|16020.2|16024.6|16019.6|16026.5|16021.5|16023.1|16018.1|0
1757556600000|2025-09-11 02:10:00|16024.7|16019.7|16026.6|16021.6|16028.1|16023.1|16024.5|16019.5|0
1757556900000|2025-09-11 02:15:00|16026.5|16021.5|16025.6|16020.6|16026.9|16021.9|16023.9|16018.9|0
1757557200000|2025-09-11 02:20:00|16025.8|16020.8|16025.9|16020.9|16028|16023|16025.2|16020.2|0
1757557500000|2025-09-11 02:25:00|16026|16021|16030.6|16025.6|16031.6|16026.6|16025.7|16020.7|0
1757557800000|2025-09-11 02:30:00|16030.7|16025.7|16034.2|16029.2|16034.7|16029.7|16030.3|16025.3|0
1757558100000|2025-09-11 02:35:00|16034|16029|16031|16026|16034.2|16029.2|16028.2|16023.2|0
1757558400000|2025-09-11 02:40:00|16031.1|16026.1|16028.1|16023.1|16032.4|16027.4|16027.7|16022.7|0
1757558700000|2025-09-11 02:45:00|16028.2|16023.2|16025.9|16020.9|16029.2|16024.2|16023.7|16018.7|0
1757559000000|2025-09-11 02:50:00|16026|16021|16025.3|16020.3|16026.5|16021.5|16024.2|16019.2|0
1757559300000|2025-09-11 02:55:00|16025.9|16020.9|16028.7|16023.7|16030.2|16025.2|16025.6|16020.6|0
1757559600000|2025-09-11 03:00:00|16028.8|16023.8|16029.6|16024.6|16031|16026|16026.7|16021.7|0
1757559900000|2025-09-11 03:05:00|16029.8|16024.8|16029.5|16024.5|16030.7|16025.7|16027.7|16022.7|0
1757560200000|2025-09-11 03:10:00|16029.4|16024.4|16029.3|16024.3|16030|16025|16027.8|16022.8|0
1757560500000|2025-09-11 03:15:00|16029.2|16024.2|16030.6|16025.6|16031.6|16026.6|16029.1|16024.1|0
1757560800000|2025-09-11 03:20:00|16030.5|16025.5|16031.6|16026.6|16031.6|16026.6|16030.3|16025.3|0
1757561100000|2025-09-11 03:25:00|16031.4|16026.4|16032.9|16027.9|16033.9|16028.9|16030.3|16025.3|0
1757561400000|2025-09-11 03:30:00|16033.1|16028.1|16030.1|16025.1|16033.3|16028.3|16029|16024|0
1757561700000|2025-09-11 03:35:00|16030|16025|16033.1|16028.1|16034.5|16029.5|16030|16025|0
1757562000000|2025-09-11 03:40:00|16033.3|16028.3|16033.3|16028.3|16034.6|16029.6|16032.4|16027.4|0
1757562300000|2025-09-11 03:45:00|16033.2|16028.2|16034.1|16029.1|16035.3|16030.3|16030.8|16025.8|0
1757562600000|2025-09-11 03:50:00|16034|16029|16035.1|16030.1|16036.2|16031.2|16033.8|16028.8|0
1757562900000|2025-09-11 03:55:00|16035.2|16030.2|16032.2|16027.2|16035.6|16030.6|16030.4|16025.4|0
1757563200000|2025-09-11 04:00:00|16032.3|16027.3|16031.5|16026.5|16033.6|16028.6|16029.6|16024.6|0
1757563500000|2025-09-11 04:05:00|16031.4|16026.4|16032|16027|16033.4|16028.4|16030|16025|0
1757563800000|2025-09-11 04:10:00|16031.9|16026.9|16028.8|16023.8|16032.3|16027.3|16028.2|16023.2|0
1757564100000|2025-09-11 04:15:00|16028.7|16023.7|16021.5|16016.5|16028.8|16023.8|16020.7|16015.7|0
1757564400000|2025-09-11 04:20:00|16021.6|16016.6|16013.5|16008.5|16022.6|16017.6|16011.8|16006.8|0
1757564700000|2025-09-11 04:25:00|16013.4|16008.4|16012.9|16007.9|16015.2|16010.2|16009.3|16004.3|0
1757565000000|2025-09-11 04:30:00|16013.1|16008.1|16009.3|16004.3|16014|16009|16008.5|16003.5|0
1757565300000|2025-09-11 04:35:00|16009.4|16004.4|16010.4|16005.4|16012.1|16007.1|16008.1|16003.1|0
1757565600000|2025-09-11 04:40:00|16010.6|16005.6|16009.1|16004.1|16010.6|16005.6|16007.8|16002.8|0
1757565900000|2025-09-11 04:45:00|16008.9|16003.9|16007.8|16002.8|16010.5|16005.5|16007.5|16002.5|0
1757566200000|2025-09-11 04:50:00|16008|16003|16007.5|16002.5|16011|16006|16006.4|16001.4|0
1757566500000|2025-09-11 04:55:00|16007.6|16002.6|16007.1|16002.1|16009.1|16004.1|16006.5|16001.5|0
1757566800000|2025-09-11 05:00:00|16007.4|16002.4|16006.4|16001.4|16010.9|16005.9|16005.9|16000.9|0
1757567100000|2025-09-11 05:05:00|16006.3|16001.3|16010.9|16005.9|16012.7|16007.7|16006.2|16001.2|0
1757567400000|2025-09-11 05:10:00|16010.8|16005.8|16002.8|15997.8|16010.8|16005.8|16001.9|15996.9|0
1757567700000|2025-09-11 05:15:00|16002.9|15997.9|16009.1|16004.1|16010.6|16005.6|16001|15996|0
1757568000000|2025-09-11 05:20:00|16009.2|16004.2|16013.1|16008.1|16013.6|16008.6|16005.5|16000.5|0
1757568300000|2025-09-11 05:25:00|16013.2|16008.2|16014.2|16009.2|16017.2|16012.2|16012.6|16007.6|0
1757568600000|2025-09-11 05:30:00|16014.1|16009.1|16016|16011|16016.1|16011.1|16010.6|16005.6|0
1757568900000|2025-09-11 05:35:00|16016.1|16011.1|16016.9|16011.9|16017.9|16012.9|16012|16007|0
1757569200000|2025-09-11 05:40:00|16017.1|16012.1|16018|16013|16019.2|16014.2|16016.4|16011.4|0
1757569500000|2025-09-11 05:45:00|16017.9|16012.9|16015.6|16010.6|16018|16013|16013|16008|0
1757569800000|2025-09-11 05:50:00|16015.8|16010.8|16012.8|16007.8|16016.7|16011.7|16010.4|16005.4|0
1757570100000|2025-09-11 05:55:00|16012.5|16007.5|16011.3|16006.3|16013|16008|16009.6|16004.6|0
1757570400000|2025-09-11 06:00:00|16011.2|16006.2|16010.5|16005.5|16012.2|16007.2|16006.3|16001.3|0
1757570700000|2025-09-11 06:05:00|16010.2|16005.2|16016.1|16011.1|16016.6|16011.6|16009.9|16004.9|0
1757571000000|2025-09-11 06:10:00|16015.9|16010.9|16018.3|16013.3|16018.7|16013.7|16014.3|16009.3|0
1757571300000|2025-09-11 06:15:00|16018.2|16013.2|16018.3|16013.3|16020.5|16015.5|16015.7|16010.7|0
1757571600000|2025-09-11 06:20:00|16018.1|16013.1|16023.2|16018.2|16024.3|16019.3|16018.1|16013.1|0
1757571900000|2025-09-11 06:25:00|16023.3|16018.3|16026|16021|16027.5|16022.5|16023.3|16018.3|0
1757572200000|2025-09-11 06:30:00|16026.1|16021.1|16031|16026|16037.8|16032.8|16025|16020|0
1757572500000|2025-09-11 06:35:00|16031.1|16026.1|16035.5|16030.5|16038.8|16033.8|16030.9|16025.9|0
1757572800000|2025-09-11 06:40:00|16035.6|16030.6|16032.7|16027.7|16036.8|16031.8|16031.9|16026.9|0
1757573100000|2025-09-11 06:45:00|16032.6|16027.6|16033.7|16028.7|16036.2|16031.2|16032.6|16027.6|0
1757573400000|2025-09-11 06:50:00|16033.8|16028.8|16033.4|16028.4|16035.2|16030.2|16032.3|16027.3|0
1757573700000|2025-09-11 06:55:00|16033.3|16028.3|16035|16030|16036.1|16031.1|16030.8|16025.8|0
1757574000000|2025-09-11 07:00:00|16035.2|16030.2|16031.3|16026.3|16037.9|16032.9|16029.5|16024.5|0
1757574300000|2025-09-11 07:05:00|16031.5|16026.5|16028.4|16023.4|16036.6|16031.6|16026.8|16021.8|0
1757574600000|2025-09-11 07:10:00|16027.6|16022.6|16034.3|16029.3|16034.5|16029.5|16027.3|16022.3|0
1757574900000|2025-09-11 07:15:00|16034.2|16029.2|16032|16027|16036.6|16031.6|16028.7|16023.7|0
1757575200000|2025-09-11 07:20:00|16032.1|16027.1|16038.9|16033.9|16039.5|16034.5|16031.2|16026.2|0
1757575500000|2025-09-11 07:25:00|16038.6|16033.6|16030.5|16025.5|16038.8|16033.8|16030|16025|0
1757575800000|2025-09-11 07:30:00|16030.3|16025.3|16031.7|16026.7|16033.4|16028.4|16028.1|16023.1|0
1757576100000|2025-09-11 07:35:00|16031.8|16026.8|16038.5|16033.5|16039|16034|16031.5|16026.5|0
1757576400000|2025-09-11 07:40:00|16038.6|16033.6|16037.1|16032.1|16042.8|16037.8|16036.6|16031.6|0
1757576700000|2025-09-11 07:45:00|16037|16032|16042.8|16037.8|16043.3|16038.3|16035.5|16030.5|0
1757577000000|2025-09-11 07:50:00|16043|16038|16045.6|16040.6|16045.8|16040.8|16042|16037|0
1757577300000|2025-09-11 07:55:00|16045.5|16040.5|16044|16039|16047.1|16042.1|16042.7|16037.7|0
1757577600000|2025-09-11 08:00:00|16044.1|16039.1|16041.4|16038.4|16044.8|16039.8|16023.7|16020.7|0
1757577900000|2025-09-11 08:05:00|16041.3|16038.3|16046.1|16043.1|16054.2|16051.2|16031.7|16028.7|0
1757578200000|2025-09-11 08:10:00|16045.9|16042.9|16059.2|16056.2|16059.2|16056.2|16045.6|16042.6|0
1757578500000|2025-09-11 08:15:00|16059.7|16056.7|16052.7|16049.7|16062|16059|16050.9|16047.9|0
1757578800000|2025-09-11 08:20:00|16055|16052|16051.4|16048.4|16055.4|16052.4|16047.4|16044.4|0
1757579100000|2025-09-11 08:25:00|16051.3|16048.3|16051.9|16048.9|16052.6|16049.6|16047.4|16044.4|0
1757579400000|2025-09-11 08:30:00|16051.8|16048.8|16052.1|16049.1|16052.4|16049.4|16049.3|16046.3|0
1757579700000|2025-09-11 08:35:00|16051.4|16048.4|16047.1|16044.1|16052|16049|16045.9|16042.9|0
1757580000000|2025-09-11 08:40:00|16047|16044|16050|16047|16050.3|16047.3|16044.3|16041.3|0
1757580300000|2025-09-11 08:45:00|16050.3|16047.3|16048.8|16045.8|16051.9|16048.9|16038.3|16035.3|0
1757580600000|2025-09-11 08:50:00|16048.7|16045.7|16045.2|16042.2|16048.8|16045.8|16045.2|16042.2|0
1757580900000|2025-09-11 08:55:00|16045|16042|16043.3|16040.3|16045.4|16042.4|16042.8|16039.8|0
1757581200000|2025-09-11 09:00:00|16043.1|16040.1|16046.5|16043.5|16046.9|16043.9|16042.4|16039.4|0
1757581500000|2025-09-11 09:05:00|16046.2|16043.2|16048.6|16045.6|16049.4|16046.4|16044.4|16041.4|0
1757581800000|2025-09-11 09:10:00|16048.8|16045.8|16049.3|16046.3|16050.9|16047.9|16046.8|16043.8|0
1757582100000|2025-09-11 09:15:00|16049.2|16046.2|16045.2|16042.2|16051.1|16048.1|16043.1|16040.1|0
1757582400000|2025-09-11 09:20:00|16045.4|16042.4|16047.1|16044.1|16049.3|16046.3|16043.2|16040.2|0
1757582700000|2025-09-11 09:25:00|16047.2|16044.2|16049.1|16046.1|16049.8|16046.8|16040.4|16037.4|0
1757583000000|2025-09-11 09:30:00|16049|16046|16042.7|16039.7|16049.1|16046.1|16040.8|16037.8|0
1757583300000|2025-09-11 09:35:00|16042.2|16039.2|16038.3|16035.3|16042.2|16039.2|16036|16033|0
1757583600000|2025-09-11 09:40:00|16038.4|16035.4|16036.1|16033.1|16039.8|16036.8|16035.6|16032.6|0
1757583900000|2025-09-11 09:45:00|16035.9|16032.9|16035.9|16032.9|16036.5|16033.5|16031.2|16028.2|0
1757584200000|2025-09-11 09:50:00|16035.4|16032.4|16036.2|16033.2|16036.5|16033.5|16032.2|16029.2|0
1757584500000|2025-09-11 09:55:00|16036.4|16033.4|16035|16032|16037.1|16034.1|16033.2|16030.2|0
1757584800000|2025-09-11 10:00:00|16034.9|16031.9|16036.2|16033.2|16039|16036|16033.8|16030.8|0
1757585100000|2025-09-11 10:05:00|16036.1|16033.1|16032.9|16029.9|16041.4|16038.4|16032.5|16029.5|0
1757585400000|2025-09-11 10:10:00|16032.6|16029.6|16029|16026|16034.2|16031.2|16026|16023|0
1757585700000|2025-09-11 10:15:00|16029.2|16026.2|16039.5|16036.5|16039.5|16036.5|16028.7|16025.7|0
1757586000000|2025-09-11 10:20:00|16038.9|16035.9|16037.4|16034.4|16039.8|16036.8|16036.7|16033.7|0
1757586300000|2025-09-11 10:25:00|16037.1|16034.1|16026.4|16023.4|16037.2|16034.2|16025.2|16022.2|0
1757586600000|2025-09-11 10:30:00|16026.3|16023.3|16029.3|16026.3|16033.5|16030.5|16026.1|16023.1|0
1757586900000|2025-09-11 10:35:00|16029.4|16026.4|16033.6|16030.6|16033.8|16030.8|16027.5|16024.5|0
1757587200000|2025-09-11 10:40:00|16033.8|16030.8|16036.8|16033.8|16038.7|16035.7|16033.1|16030.1|0
1757587500000|2025-09-11 10:45:00|16036.9|16033.9|16046.3|16043.3|16048.6|16045.6|16036.9|16033.9|0
1757587800000|2025-09-11 10:50:00|16046.4|16043.4|16051.2|16048.2|16051.2|16048.2|16045.9|16042.9|0
1757588100000|2025-09-11 10:55:00|16051.1|16048.1|16045.3|16042.3|16051.3|16048.3|16045|16042|0
1757588400000|2025-09-11 11:00:00|16044.9|16041.9|16035.8|16032.8|16046.7|16043.7|16035.8|16032.8|0
1757588700000|2025-09-11 11:05:00|16036.3|16033.3|16034.4|16031.4|16036.3|16033.3|16029.6|16026.6|0
1757589000000|2025-09-11 11:10:00|16035.1|16032.1|16032.4|16029.4|16035.1|16032.1|16031.9|16028.9|0
1757589300000|2025-09-11 11:15:00|16032.3|16029.3|16027.4|16024.4|16033.2|16030.2|16027.4|16024.4|0
1757589600000|2025-09-11 11:20:00|16027.6|16024.6|16023.5|16020.5|16028.7|16025.7|16023.4|16020.4|0
1757589900000|2025-09-11 11:25:00|16022.8|16019.8|16028|16025|16029.2|16026.2|16022|16019|0
1757590200000|2025-09-11 11:30:00|16027.8|16024.8|16030.9|16027.9|16031.6|16028.6|16026.7|16023.7|0
1757590500000|2025-09-11 11:35:00|16031|16028|16030.1|16027.1|16031.7|16028.7|16027.2|16024.2|0
1757590800000|2025-09-11 11:40:00|16030.5|16027.5|16032.5|16029.5|16032.8|16029.8|16029|16026|0
1757591100000|2025-09-11 11:45:00|16032.3|16029.3|16032.1|16029.1|16032.7|16029.7|16030.6|16027.6|0
1757591400000|2025-09-11 11:50:00|16032|16029|16031.5|16028.5|16033.2|16030.2|16030.2|16027.2|0
1757591700000|2025-09-11 11:55:00|16031.6|16028.6|16028.6|16025.6|16035.3|16032.3|16028.5|16025.5|0
1757592000000|2025-09-11 12:00:00|16028.5|16025.5|16032.2|16029.2|16036.5|16033.5|16028.1|16025.1|0
1757592300000|2025-09-11 12:05:00|16032.5|16029.5|16037.5|16034.5|16038|16035|16031.3|16028.3|0
1757592600000|2025-09-11 12:10:00|16037.6|16034.6|16035.4|16032.4|16042|16039|16031|16028|0
1757592900000|2025-09-11 12:15:00|16035.6|16032.6|16032.2|16029.2|16037.8|16034.8|16030.5|16027.5|0
1757593200000|2025-09-11 12:20:00|16032.1|16029.1|16037.8|16034.8|16040.3|16037.3|16032|16029|0
1757593500000|2025-09-11 12:25:00|16037.7|16034.7|16035.2|16032.2|16038.7|16035.7|16031.5|16028.5|0
1757593800000|2025-09-11 12:30:00|16035.1|16032.1|15993.8|15990.8|16039.2|16036.2|15993|15990|0
1757594100000|2025-09-11 12:35:00|15993.5|15990.5|16002.2|15999.2|16007.7|16004.7|15993.3|15990.3|0
1757594400000|2025-09-11 12:40:00|16002.9|15999.9|16018.6|16015.6|16020.4|16017.4|16002.2|15999.2|0
1757594700000|2025-09-11 12:45:00|16019.3|16016.3|16023.5|16020.5|16030.9|16027.9|16018.4|16015.4|0
1757595000000|2025-09-11 12:50:00|16023.6|16020.6|16034.7|16031.7|16037|16034|16023|16020|0
1757595300000|2025-09-11 12:55:00|16034.4|16031.4|16037.9|16034.9|16037.9|16034.9|16029.7|16026.7|0
1757595600000|2025-09-11 13:00:00|16038.1|16035.1|16040.5|16037.5|16041.8|16038.8|16036.3|16033.3|0
1757595900000|2025-09-11 13:05:00|16040.2|16037.2|16037|16034|16041.5|16038.5|16032.8|16029.8|0
1757596200000|2025-09-11 13:10:00|16037.4|16034.4|16039.1|16036.1|16041.3|16038.3|16037.4|16034.4|0
1757596500000|2025-09-11 13:15:00|16038.9|16035.9|16041.5|16038.5|16041.5|16038.5|16036|16033|0
1757596800000|2025-09-11 13:20:00|16041.3|16038.3|16044.2|16041.2|16046.9|16043.9|16040.5|16037.5|0
1757597100000|2025-09-11 13:25:00|16056.2|16053.2|16062|16059|16070|16067|16052.9|16049.9|0
1757597400000|2025-09-11 13:30:00|16060.8|16057.8|16019.8|16018|16083.1|16081.3|16011.9|16010.1|0
1757597700000|2025-09-11 13:35:00|16021.1|16019.3|15969.1|15967.3|16021.1|16019.3|15962.3|15960.5|0
1757598000000|2025-09-11 13:40:00|15969.8|15968|15947.7|15945.9|15977.1|15975.3|15938.2|15936.4|0
1757598300000|2025-09-11 13:45:00|15948.6|15946.8|15983.9|15982.1|15998|15996.2|15945.9|15944.1|0
1757598600000|2025-09-11 13:50:00|15985.3|15983.5|15992.2|15990.4|15996.3|15994.5|15974.3|15972.5|0
1757598900000|2025-09-11 13:55:00|15992.5|15990.7|15979|15977.2|15998.4|15996.6|15973.8|15972|0
1757599200000|2025-09-11 14:00:00|15983.3|15981.5|15976.8|15975|15984.9|15983.1|15964.7|15962.9|0
1757599500000|2025-09-11 14:05:00|15976|15974.2|15980.3|15978.5|15993.8|15992|15968.8|15967|0
1757599800000|2025-09-11 14:10:00|15980.7|15978.9|15953.9|15952.1|15982.9|15981.1|15951.2|15949.4|0
1757600100000|2025-09-11 14:15:00|15954.8|15953|15957.9|15956.1|15970.9|15969.1|15947.9|15946.1|0
1757600400000|2025-09-11 14:20:00|15957.3|15955.5|15973|15971.2|15973|15971.2|15953.3|15951.5|0
1757600700000|2025-09-11 14:25:00|15973.5|15971.7|15959.4|15957.6|15973.8|15972|15950.5|15948.7|0
1757601000000|2025-09-11 14:30:00|15959.3|15957.5|16001.8|16000|16002.8|16001|15957.8|15956|0
1757601300000|2025-09-11 14:35:00|16001.6|15999.8|16016.6|16014.8|16017.9|16016.1|16000.7|15998.9|0
1757601600000|2025-09-11 14:40:00|16015.8|16014|16012.7|16010.9|16018.5|16016.7|16004|16002.2|0
1757601900000|2025-09-11 14:45:00|16014|16012.2|15995.5|15993.7|16017.9|16016.1|15993.3|15991.5|0
1757602200000|2025-09-11 14:50:00|15996.7|15994.9|15972.1|15970.3|15998.8|15997|15966.9|15965.1|0
1757602500000|2025-09-11 14:55:00|15971.3|15969.5|15990.3|15988.5|15990.3|15988.5|15954.6|15952.8|0
1757602800000|2025-09-11 15:00:00|15990|15988.2|15992.3|15990.5|15998.7|15996.9|15986.6|15984.8|0
1757603100000|2025-09-11 15:05:00|15991.9|15990.1|15998.8|15997|16008.4|16006.6|15990.9|15989.1|0
1757603400000|2025-09-11 15:10:00|15998.9|15997.1|16005.5|16003.7|16008.6|16006.8|15996.8|15995|0
1757603700000|2025-09-11 15:15:00|16006.5|16004.7|16025.6|16023.8|16025.6|16023.8|16004|16002.2|0
1757604000000|2025-09-11 15:20:00|16026.1|16024.3|16010.2|16008.4|16026.6|16024.8|16006.8|16005|0
1757604300000|2025-09-11 15:25:00|16010.7|16008.9|16010.5|16008.7|16016.1|16014.3|16002.1|16000.3|0
1757604600000|2025-09-11 15:30:00|16010.3|16008.5|16009.9|16008.1|16016.8|16015|16008.3|16006.5|0
1757604900000|2025-09-11 15:35:00|16010.1|16008.3|16004.7|16002.9|16015.2|16013.4|16002.8|16001|0
1757605200000|2025-09-11 15:40:00|16004.4|16002.6|16005.9|16004.1|16010.6|16008.8|16002.8|16001|0
1757605500000|2025-09-11 15:45:00|16005.3|16003.5|15991.6|15989.8|16006.9|16005.1|15987.9|15986.1|0
1757605800000|2025-09-11 15:50:00|15991.9|15990.1|16000.5|15998.7|16003.4|16001.6|15991.2|15989.4|0
1757606100000|2025-09-11 15:55:00|16000.4|15998.6|15999|15997.2|16006.2|16004.4|15999|15997.2|0
1757606400000|2025-09-11 16:00:00|15999.4|15997.6|16011.1|16009.3|16011.2|16009.4|15996.8|15995|0
1757606700000|2025-09-11 16:05:00|16012|16010.2|16006.7|16004.9|16012.1|16010.3|16004.8|16003|0
1757607000000|2025-09-11 16:10:00|16006.1|16004.3|15994.1|15992.3|16007.5|16005.7|15993.7|15991.9|0
1757607300000|2025-09-11 16:15:00|15993.9|15992.1|15999.2|15997.4|16000|15998.2|15984.8|15983|0
1757607600000|2025-09-11 16:20:00|15999.1|15997.3|15994.1|15992.3|16002.6|16000.8|15992.1|15990.3|0
1757607900000|2025-09-11 16:25:00|15994.2|15992.4|15989.1|15987.3|16001.7|15999.9|15988.9|15987.1|0
1757608200000|2025-09-11 16:30:00|15989.8|15988|15995.9|15994.1|16002.7|16000.9|15989.4|15987.6|0
1757608500000|2025-09-11 16:35:00|15995.8|15994|15990.8|15989|15997.9|15996.1|15990.8|15989|0
1757608800000|2025-09-11 16:40:00|15990.3|15988.5|15987|15985.2|15990.3|15988.5|15978|15976.2|0
1757609100000|2025-09-11 16:45:00|15987.1|15985.3|15984.8|15983|15987.6|15985.8|15978|15976.2|0
1757609400000|2025-09-11 16:50:00|15984.4|15982.6|15976|15974.2|15984.4|15982.6|15964.6|15962.8|0
1757609700000|2025-09-11 16:55:00|15975.7|15973.9|15976.5|15974.7|15988|15986.2|15973.5|15971.7|0
1757610000000|2025-09-11 17:00:00|15976.9|15975.1|15970.3|15968.5|15979.4|15977.6|15968|15966.2|0
1757610300000|2025-09-11 17:05:00|15970.1|15968.3|15986.3|15984.5|15986.7|15984.9|15967.1|15965.3|0
1757610600000|2025-09-11 17:10:00|15986.4|15984.6|15989.6|15987.8|15992.8|15991|15980.5|15978.7|0
1757610900000|2025-09-11 17:15:00|15989.7|15987.9|15983|15981.2|15992.1|15990.3|15980.6|15978.8|0
1757611200000|2025-09-11 17:20:00|15982.8|15981|15987|15985.2|15988.7|15986.9|15980.1|15978.3|0
1757611500000|2025-09-11 17:25:00|15986.9|15985.1|15977.1|15975.3|15991.2|15989.4|15977.1|15975.3|0
1757611800000|2025-09-11 17:30:00|15977.3|15975.5|15983.7|15981.9|15986.9|15985.1|15976.9|15975.1|0
1757612100000|2025-09-11 17:35:00|15983.6|15981.8|15978.4|15976.6|15984.7|15982.9|15977.1|15975.3|0
1757612400000|2025-09-11 17:40:00|15978.8|15977|15974.6|15972.8|15981.6|15979.8|15965.2|15963.4|0
1757612700000|2025-09-11 17:45:00|15974.8|15973|15947.3|15945.5|15976.1|15974.3|15945.7|15943.9|0
1757613000000|2025-09-11 17:50:00|15947.5|15945.7|15958.8|15957|15959.6|15957.8|15941|15939.2|0
1757613300000|2025-09-11 17:55:00|15958.9|15957.1|15961.2|15959.4|15962.6|15960.8|15954.9|15953.1|0
1757613600000|2025-09-11 18:00:00|15961.4|15959.6|15954.2|15952.4|15961.8|15960|15948.3|15946.5|0
1757613900000|2025-09-11 18:05:00|15954.7|15952.9|15959|15957.2|15959.1|15957.3|15952.8|15951|0
1757614200000|2025-09-11 18:10:00|15958.9|15957.1|15953.7|15951.9|15960.2|15958.4|15950.8|15949|0
1757614500000|2025-09-11 18:15:00|15954|15952.2|15960|15958.2|15962.5|15960.7|15951.7|15949.9|0
1757614800000|2025-09-11 18:20:00|15959.9|15958.1|15959.7|15957.9|15963.5|15961.7|15955.4|15953.6|0
1757615100000|2025-09-11 18:25:00|15960.1|15958.3|15961.2|15959.4|15966.3|15964.5|15955.1|15953.3|0
1757615400000|2025-09-11 18:30:00|15961.5|15959.7|15961.8|15960|15965.8|15964|15957.6|15955.8|0
1757615700000|2025-09-11 18:35:00|15961.7|15959.9|15974.6|15972.8|15976|15974.2|15961.1|15959.3|0
1757616000000|2025-09-11 18:40:00|15974.8|15973|15977.7|15975.9|15980.6|15978.8|15972.5|15970.7|0
1757616300000|2025-09-11 18:45:00|15977.6|15975.8|15983.2|15981.4|15985.6|15983.8|15977.4|15975.6|0
1757616600000|2025-09-11 18:50:00|15984.3|15982.5|15980.6|15978.8|15986.9|15985.1|15978.4|15976.6|0
1757616900000|2025-09-11 18:55:00|15980.7|15978.9|15977.5|15975.7|15985.4|15983.6|15976.2|15974.4|0
1757617200000|2025-09-11 19:00:00|15976.8|15975|15977.7|15975.9|15982.1|15980.3|15974.2|15972.4|0
1757617500000|2025-09-11 19:05:00|15978.3|15976.5|15972.4|15970.6|15981.4|15979.6|15971.5|15969.7|0
1757617800000|2025-09-11 19:10:00|15972.5|15970.7|15974|15972.2|15977.7|15975.9|15970.3|15968.5|0
1757618100000|2025-09-11 19:15:00|15973.5|15971.7|15980.4|15978.6|15982.6|15980.8|15971.4|15969.6|0
1757618400000|2025-09-11 19:20:00|15980.1|15978.3|15986.2|15984.4|15987.2|15985.4|15975|15973.2|0
1757618700000|2025-09-11 19:25:00|15986.3|15984.5|15987.3|15985.5|15989|15987.2|15982|15980.2|0
1757619000000|2025-09-11 19:30:00|15987.1|15985.3|15989.8|15988|15995.5|15993.7|15986.2|15984.4|0
1757619300000|2025-09-11 19:35:00|15989.9|15988.1|15990|15988.2|15991.7|15989.9|15982.7|15980.9|0
1757619600000|2025-09-11 19:40:00|15989.5|15987.7|15981|15979.2|15989.8|15988|15978.8|15977|0
1757619900000|2025-09-11 19:45:00|15981.2|15979.4|15987.3|15985.5|15988|15986.2|15980.6|15978.8|0
1757620200000|2025-09-11 19:50:00|15982.1|15980.3|15978.3|15976.5|15988.3|15986.5|15967.2|15965.4|0
1757620500000|2025-09-11 19:55:00|15979.2|15977.4|15954.6|15952.8|15981.2|15979.4|15951.4|15949.6|0
1757620800000|2025-09-11 20:00:00|15955.2|15952.2|15936|15933|15960.5|15957.5|15936|15933|0
1757621100000|2025-09-11 20:05:00|15935.9|15932.9|15958.9|15955.9|15959.6|15956.6|15935.9|15932.9|0
1757621400000|2025-09-11 20:10:00|15959|15956|15938.1|15935.1|15960.1|15957.1|15938|15935|0
1757621700000|2025-09-11 20:15:00|15937.4|15934.4|15944|15941|15944.4|15941.4|15937.1|15934.1|0
1757622000000|2025-09-11 20:20:00|15943.3|15940.3|15942.6|15939.6|15945.5|15942.5|15942.1|15939.1|0
1757622300000|2025-09-11 20:25:00|15942.1|15939.1|15946.2|15943.2|15946.4|15943.4|15942.1|15939.1|0
1757622600000|2025-09-11 20:30:00|15946.1|15943.1|15944.8|15941.8|15946.6|15943.6|15944.5|15941.5|0
1757622900000|2025-09-11 20:35:00|15944.7|15941.7|15943|15940|15945.1|15942.1|15942.8|15939.8|0
1757623200000|2025-09-11 20:40:00|15943.4|15940.4|15943|15940|15943.4|15940.4|15940.1|15937.1|0
1757623500000|2025-09-11 20:45:00|15942.2|15939.2|15943.3|15940.3|15944|15941|15941|15938|0
1757623800000|2025-09-11 20:50:00|15943.4|15940.4|15946.1|15943.1|15946.3|15943.3|15940.8|15937.8|0
1757624100000|2025-09-11 20:55:00|15946.4|15943.4|15943.9|15940.9|15947.2|15944.2|15942|15939|0
1757624400000|2025-09-11 21:00:00|15943.2|15940.2|15944.1|15941.1|15945.5|15942.5|15942.9|15939.9|0
1757624700000|2025-09-11 21:05:00|15944.4|15941.4|15941.6|15938.6|15944.4|15941.4|15939.5|15936.5|0
1757625000000|2025-09-11 21:10:00|15941.7|15938.7|15942.7|15939.7|15943.1|15940.1|15941.7|15938.7|0
1757625300000|2025-09-11 21:15:00|15942.8|15939.8|15942.6|15939.6|15943.5|15940.5|15942.2|15939.2|0
1757625600000|2025-09-11 21:20:00|15942.4|15939.4|15940.5|15937.5|15942.9|15939.9|15940.1|15937.1|0
1757625900000|2025-09-11 21:25:00|15941.2|15938.2|15942.1|15939.1|15943.2|15940.2|15941.1|15938.1|0
1757626200000|2025-09-11 21:30:00|15941.9|15938.9|15974.5|15971.5|15981.2|15978.2|15941.9|15938.9|0
1757626500000|2025-09-11 21:35:00|15971.6|15968.6|15977.1|15974.1|15990.8|15987.8|15969.2|15966.2|0
1757626800000|2025-09-11 21:40:00|15978.8|15975.8|15979|15976|15986.9|15983.9|15977.5|15974.5|0
1757627100000|2025-09-11 21:45:00|15978.9|15975.9|15991.8|15988.8|15992.4|15989.4|15978.8|15975.8|0
1757627400000|2025-09-11 21:50:00|15991.7|15988.7|15993.7|15990.7|15995.4|15992.4|15991.7|15988.7|0
1757627700000|2025-09-11 21:55:00|15993.9|15990.9|15996.3|15993.3|15996.7|15993.7|15993.9|15990.9|0
1757628000000|2025-09-11 22:00:00|15990.8|15987.8|15984.4|15981.4|15991.8|15988.8|15981.1|15978.1|0
1757628300000|2025-09-11 22:05:00|15984.2|15981.2|15983.3|15980.3|15985.4|15982.4|15978.2|15975.2|0
1757628600000|2025-09-11 22:10:00|15985.4|15982.4|15977|15974|15985.4|15982.4|15977|15974|0
1757628900000|2025-09-11 22:15:00|15977.3|15974.3|15963.7|15960.7|15978.3|15975.3|15963.5|15960.5|0
1757629200000|2025-09-11 22:20:00|15963.6|15960.6|15961.2|15958.2|15964.4|15961.4|15960.3|15957.3|0
1757629500000|2025-09-11 22:25:00|15962|15959|15964.2|15961.2|15964.6|15961.6|15961.6|15958.6|0
1757629800000|2025-09-11 22:30:00|15964.3|15961.3|15962|15959|15965.6|15962.6|15961.3|15958.3|0
1757630100000|2025-09-11 22:35:00|15961.9|15958.9|15962.8|15959.8|15963.1|15960.1|15959.7|15956.7|0
1757630400000|2025-09-11 22:40:00|15962.7|15959.7|15958.3|15955.3|15962.8|15959.8|15956|15953|0
1757630700000|2025-09-11 22:45:00|15957.6|15954.6|15958.5|15955.5|15962.6|15959.6|15957.3|15954.3|0
1757631000000|2025-09-11 22:50:00|15958.8|15955.8|15967.5|15964.5|15967.5|15964.5|15958.8|15955.8|0
1757631300000|2025-09-11 22:55:00|15967.6|15964.6|15966.7|15963.7|15969.4|15966.4|15966.2|15963.2|0
1757631600000|2025-09-11 23:00:00|15966.3|15963.3|15966.7|15963.7|15968.3|15965.3|15965.8|15962.8|0
1757631900000|2025-09-11 23:05:00|15966.6|15963.6|15965|15962|15967.1|15964.1|15964.6|15961.6|0
1757632200000|2025-09-11 23:10:00|15964.9|15961.9|15966.6|15963.6|15967.6|15964.6|15964.2|15961.2|0
1757632500000|2025-09-11 23:15:00|15966.5|15963.5|15967.3|15964.3|15967.8|15964.8|15966.5|15963.5|0
1757632800000|2025-09-11 23:20:00|15967.4|15964.4|15970.9|15967.9|15970.9|15967.9|15967|15964|0
1757633100000|2025-09-11 23:25:00|15971|15968|15970.8|15967.8|15971.7|15968.7|15970.2|15967.2|0
1757633400000|2025-09-11 23:30:00|15971.2|15968.2|15971.4|15968.4|15972.7|15969.7|15970.8|15967.8|0
1757633700000|2025-09-11 23:35:00|15971.2|15968.2|15967.9|15964.9|15971.6|15968.6|15967.5|15964.5|0
1757634000000|2025-09-11 23:40:00|15967.8|15964.8|15966.6|15963.6|15967.8|15964.8|15965.6|15962.6|0
1757634300000|2025-09-11 23:45:00|15966.9|15963.9|15966|15963|15968|15965|15965.3|15962.3|0
1757634600000|2025-09-11 23:50:00|15965.8|15962.8|15967.6|15964.6|15968|15965|15965.4|15962.4|0
1757634900000|2025-09-11 23:55:00|15967.5|15964.5|15966.8|15961.8|15968.3|15965.3|15965.7|15961.8|0
1757635200000|2025-09-12 00:00:00|15966.2|15961.2|15960.1|15955.1|15967.4|15962.4|15958.7|15953.7|0
1757635500000|2025-09-12 00:05:00|15959.5|15954.5|15959.4|15954.4|15960.9|15955.9|15957.1|15952.1|0
1757635800000|2025-09-12 00:10:00|15958.8|15953.8|15961.9|15956.9|15964.4|15959.4|15958.7|15953.7|0
1757636100000|2025-09-12 00:15:00|15962.4|15957.4|15961.7|15956.7|15964.2|15959.2|15960.8|15955.8|0
1757636400000|2025-09-12 00:20:00|15961.8|15956.8|15965.7|15960.7|15967.6|15962.6|15961.3|15956.3|0
1757636700000|2025-09-12 00:25:00|15965.8|15960.8|15965.6|15960.6|15969.2|15964.2|15964.4|15959.4|0
1757637000000|2025-09-12 00:30:00|15965.7|15960.7|15959.9|15954.9|15966.5|15961.5|15959|15954|0
1757637300000|2025-09-12 00:35:00|15959.8|15954.8|15962.6|15957.6|15963.4|15958.4|15959.4|15954.4|0
1757637600000|2025-09-12 00:40:00|15962.7|15957.7|15961.3|15956.3|15962.9|15957.9|15959.7|15954.7|0
1757637900000|2025-09-12 00:45:00|15961.8|15956.8|15962.8|15957.8|15963.3|15958.3|15960.5|15955.5|0
1757638200000|2025-09-12 00:50:00|15962.7|15957.7|15959.4|15954.4|15963.7|15958.7|15958.1|15953.1|0
1757638500000|2025-09-12 00:55:00|15959.5|15954.5|15959.7|15954.7|15960.5|15955.5|15958.7|15953.7|0
1757638800000|2025-09-12 01:00:00|15959.8|15954.8|15960.5|15955.5|15960.5|15955.5|15957.4|15952.4|0
1757639100000|2025-09-12 01:05:00|15960.4|15955.4|15960.5|15955.5|15960.8|15955.8|15958.6|15953.6|0
1757639400000|2025-09-12 01:10:00|15960.6|15955.6|15963.3|15958.3|15963.6|15958.6|15960.1|15955.1|0
1757639700000|2025-09-12 01:15:00|15963.2|15958.2|15963.2|15958.2|15964.8|15959.8|15961.1|15956.1|0
1757640000000|2025-09-12 01:20:00|15963.3|15958.3|15959.1|15954.1|15964|15959|15959.1|15954.1|0
1757640300000|2025-09-12 01:25:00|15959|15954|15958.7|15953.7|15959.1|15954.1|15955.6|15950.6|0
1757640600000|2025-09-12 01:30:00|15958.9|15953.9|15957.6|15952.6|15959.2|15954.2|15955.1|15950.1|0
1757640900000|2025-09-12 01:35:00|15957.5|15952.5|15957.2|15952.2|15958|15953|15954.9|15949.9|0
1757641200000|2025-09-12 01:40:00|15957|15952|15956.8|15951.8|15957.3|15952.3|15954.9|15949.9|0
1757641500000|2025-09-12 01:45:00|15956.9|15951.9|15954.8|15949.8|15956.9|15951.9|15953.8|15948.8|0
1757641800000|2025-09-12 01:50:00|15954.7|15949.7|15955.9|15950.9|15956.9|15951.9|15953.7|15948.7|0
1757642100000|2025-09-12 01:55:00|15956|15951|15956|15951|15958.2|15953.2|15954.1|15949.1|0
1757642400000|2025-09-12 02:00:00|15956.4|15951.4|15956.5|15951.5|15957.1|15952.1|15954.7|15949.7|0
1757642700000|2025-09-12 02:05:00|15956.4|15951.4|15954.9|15949.9|15956.5|15951.5|15952.6|15947.6|0
1757643000000|2025-09-12 02:10:00|15954.8|15949.8|15951.5|15946.5|15955.6|15950.6|15950.4|15945.4|0
1757643300000|2025-09-12 02:15:00|15951.3|15946.3|15948.4|15943.4|15951.5|15946.5|15947.7|15942.7|0
1757643600000|2025-09-12 02:20:00|15948.3|15943.3|15947.5|15942.5|15949.5|15944.5|15947.2|15942.2|0
1757643900000|2025-09-12 02:25:00|15947.4|15942.4|15949|15944|15950|15945|15947.2|15942.2|0
1757644200000|2025-09-12 02:30:00|15948.8|15943.8|15949.2|15944.2|15950.1|15945.1|15947.2|15942.2|0
1757644500000|2025-09-12 02:35:00|15949.4|15944.4|15952.5|15947.5|15953.5|15948.5|15949.4|15944.4|0
1757644800000|2025-09-12 02:40:00|15952.4|15947.4|15955.3|15950.3|15956.1|15951.1|15952.4|15947.4|0
1757645100000|2025-09-12 02:45:00|15955.4|15950.4|15955.3|15950.3|15956|15951|15953.5|15948.5|0
1757645400000|2025-09-12 02:50:00|15955.2|15950.2|15957.1|15952.1|15957.9|15952.9|15954.9|15949.9|0
1757645700000|2025-09-12 02:55:00|15957.2|15952.2|15955.3|15950.3|15957.8|15952.8|15955|15950|0
1757646000000|2025-09-12 03:00:00|15955.4|15950.4|15955.4|15950.4|15957|15952|15954.6|15949.6|0
1757646300000|2025-09-12 03:05:00|15955.3|15950.3|15954.6|15949.6|15955.9|15950.9|15953.8|15948.8|0
1757646600000|2025-09-12 03:10:00|15954.8|15949.8|15955.2|15950.2|15956.6|15951.6|15954.5|15949.5|0
1757646900000|2025-09-12 03:15:00|15955|15950|15956.1|15951.1|15956.1|15951.1|15954.5|15949.5|0
1757647200000|2025-09-12 03:20:00|15956|15951|15956.9|15951.9|15957.7|15952.7|15955.2|15950.2|0
1757647500000|2025-09-12 03:25:00|15957|15952|15954.3|15949.3|15957|15952|15952.9|15947.9|0
1757647800000|2025-09-12 03:30:00|15954.6|15949.6|15955|15950|15955.2|15950.2|15953.6|15948.6|0
1757648100000|2025-09-12 03:35:00|15954.9|15949.9|15954.6|15949.6|15955.1|15950.1|15953.4|15948.4|0
1757648400000|2025-09-12 03:40:00|15954.5|15949.5|15955.2|15950.2|15955.5|15950.5|15953.4|15948.4|0
1757648700000|2025-09-12 03:45:00|15955|15950|15954|15949|15955|15950|15953.2|15948.2|0
1757649000000|2025-09-12 03:50:00|15953.9|15948.9|15955.4|15950.4|15955.4|15950.4|15953.9|15948.9|0
1757649300000|2025-09-12 03:55:00|15955.5|15950.5|15959.2|15954.2|15959.6|15954.6|15955|15950|0
1757649600000|2025-09-12 04:00:00|15959|15954|15960.5|15955.5|15960.8|15955.8|15958.6|15953.6|0
1757649900000|2025-09-12 04:05:00|15960.4|15955.4|15962.9|15957.9|15963.3|15958.3|15960.2|15955.2|0
1757650200000|2025-09-12 04:10:00|15963|15958|15964.3|15959.3|15966.3|15961.3|15962.5|15957.5|0
1757650500000|2025-09-12 04:15:00|15964.2|15959.2|15962.7|15957.7|15964.8|15959.8|15961.9|15956.9|0
1757650800000|2025-09-12 04:20:00|15962.6|15957.6|15965.8|15960.8|15968.5|15963.5|15962.3|15957.3|0
1757651100000|2025-09-12 04:25:00|15965.7|15960.7|15966.5|15961.5|15966.5|15961.5|15964.1|15959.1|0
1757651400000|2025-09-12 04:30:00|15966.3|15961.3|15967.9|15962.9|15968.3|15963.3|15965.5|15960.5|0
1757651700000|2025-09-12 04:35:00|15967.7|15962.7|15969.3|15964.3|15969.7|15964.7|15966.4|15961.4|0
1757652000000|2025-09-12 04:40:00|15969.1|15964.1|15969.9|15964.9|15970.4|15965.4|15968.1|15963.1|0
1757652300000|2025-09-12 04:45:00|15969.8|15964.8|15969.3|15964.3|15970.2|15965.2|15967.9|15962.9|0
1757652600000|2025-09-12 04:50:00|15969.7|15964.7|15969.7|15964.7|15970.9|15965.9|15969.1|15964.1|0
1757652900000|2025-09-12 04:55:00|15969.6|15964.6|15967.2|15962.2|15969.8|15964.8|15966.2|15961.2|0
1757653200000|2025-09-12 05:00:00|15967.3|15962.3|15970.5|15965.5|15971.1|15966.1|15966.2|15961.2|0
1757653500000|2025-09-12 05:05:00|15970.6|15965.6|15969.4|15964.4|15972.2|15967.2|15968.7|15963.7|0
1757653800000|2025-09-12 05:10:00|15969.6|15964.6|15970.7|15965.7|15972.6|15967.6|15967.8|15962.8|0
1757654100000|2025-09-12 05:15:00|15970.6|15965.6|15972.5|15967.5|15972.6|15967.6|15969.3|15964.3|0
1757654400000|2025-09-12 05:20:00|15972.6|15967.6|15970.7|15965.7|15972.8|15967.8|15969.4|15964.4|0
1757654700000|2025-09-12 05:25:00|15970.5|15965.5|15972.8|15967.8|15972.8|15967.8|15969.4|15964.4|0
1757655000000|2025-09-12 05:30:00|15972.7|15967.7|15973.5|15968.5|15977.2|15972.2|15972.2|15967.2|0
1757655300000|2025-09-12 05:35:00|15973.4|15968.4|15976.9|15971.9|15976.9|15971.9|15970.8|15965.8|0
1757655600000|2025-09-12 05:40:00|15976.8|15971.8|15977.1|15972.1|15978|15973|15975.8|15970.8|0
1757655900000|2025-09-12 05:45:00|15977|15972|15979.4|15974.4|15981.2|15976.2|15976.2|15971.2|0
1757656200000|2025-09-12 05:50:00|15979.3|15974.3|15977.7|15972.7|15979.6|15974.6|15977.3|15972.3|0
1757656500000|2025-09-12 05:55:00|15977.6|15972.6|15977.8|15972.8|15978.7|15973.7|15976.5|15971.5|0
1757656800000|2025-09-12 06:00:00|15978.1|15973.1|15973.3|15968.3|15978.4|15973.4|15971.4|15966.4|0
1757657100000|2025-09-12 06:05:00|15973|15968|15973.9|15968.9|15975.6|15970.6|15970.7|15965.7|0
1757657400000|2025-09-12 06:10:00|15973.8|15968.8|15973.7|15968.7|15973.8|15968.8|15971.4|15966.4|0
1757657700000|2025-09-12 06:15:00|15973.8|15968.8|15973.3|15968.3|15974.7|15969.7|15972.8|15967.8|0
1757658000000|2025-09-12 06:20:00|15972.9|15967.9|15971.1|15966.1|15975.6|15970.6|15970.6|15965.6|0
1757658300000|2025-09-12 06:25:00|15971|15966|15965.6|15960.6|15971.1|15966.1|15962.4|15957.4|0
1757658600000|2025-09-12 06:30:00|15966.2|15961.2|15963.3|15958.3|15970.1|15965.1|15963|15958|0
1757658900000|2025-09-12 06:35:00|15962.6|15957.6|15958.8|15953.8|15963.3|15958.3|15958.5|15953.5|0
1757659200000|2025-09-12 06:40:00|15958.5|15953.5|15958.5|15953.5|15962.8|15957.8|15958.1|15953.1|0
1757659500000|2025-09-12 06:45:00|15958.7|15953.7|15959.8|15954.8|15961.3|15956.3|15957.1|15952.1|0
1757659800000|2025-09-12 06:50:00|15960.3|15955.3|15965.7|15960.7|15966|15961|15960.3|15955.3|0
1757660100000|2025-09-12 06:55:00|15965|15960|15969.4|15964.4|15970.1|15965.1|15963.8|15958.8|0
1757660400000|2025-09-12 07:00:00|15969.7|15964.7|15972.5|15967.5|15972.6|15967.6|15965.9|15960.9|0
1757660700000|2025-09-12 07:05:00|15972.4|15967.4|15969.8|15964.8|15975.4|15970.4|15967.1|15962.1|0
1757661000000|2025-09-12 07:10:00|15969.7|15964.7|15968.7|15963.7|15971.8|15966.8|15967.5|15962.5|0
1757661300000|2025-09-12 07:15:00|15968.6|15963.6|15969.6|15964.6|15970.2|15965.2|15964.7|15959.7|0
1757661600000|2025-09-12 07:20:00|15969.4|15964.4|15969.7|15964.7|15972.8|15967.8|15967.6|15962.6|0
1757661900000|2025-09-12 07:25:00|15969.6|15964.6|15969.7|15964.7|15971.1|15966.1|15966|15961|0
1757662200000|2025-09-12 07:30:00|15969.5|15964.5|15966.6|15961.6|15969.9|15964.9|15964.7|15959.7|0
1757662500000|2025-09-12 07:35:00|15966.5|15961.5|15966.7|15961.7|15969|15964|15965.2|15960.2|0
1757662800000|2025-09-12 07:40:00|15966.5|15961.5|15960.4|15955.4|15967.2|15962.2|15958.8|15953.8|0
1757663100000|2025-09-12 07:45:00|15960.3|15955.3|15965.5|15960.5|15966.2|15961.2|15959.7|15954.7|0
1757663400000|2025-09-12 07:50:00|15966.2|15961.2|15966.4|15961.4|15968|15963|15965.1|15960.1|0
1757663700000|2025-09-12 07:55:00|15966.5|15961.5|15962.4|15957.4|15967.7|15962.7|15960.5|15955.5|0
1757664000000|2025-09-12 08:00:00|15962.7|15957.7|15973.4|15970.4|15980.7|15977.7|15961.2|15956.2|0
1757664300000|2025-09-12 08:05:00|15973.1|15970.1|15970.7|15967.7|15976.3|15973.3|15968.7|15965.7|0
1757664600000|2025-09-12 08:10:00|15970.8|15967.8|15967.1|15964.1|15973.1|15970.1|15963.2|15960.2|0
1757664900000|2025-09-12 08:15:00|15965.2|15962.2|15953.4|15950.4|15965.2|15962.2|15948.6|15945.6|0
1757665200000|2025-09-12 08:20:00|15950.9|15947.9|15952.8|15949.8|15958.1|15955.1|15950.3|15947.3|0
1757665500000|2025-09-12 08:25:00|15953.5|15950.5|15959.4|15956.4|15960.8|15957.8|15953.5|15950.5|0
1757665800000|2025-09-12 08:30:00|15959.9|15956.9|15961.9|15958.9|15964.6|15961.6|15959.6|15956.6|0
1757666100000|2025-09-12 08:35:00|15962|15959|15962.6|15959.6|15965.4|15962.4|15950.2|15947.2|0
1757666400000|2025-09-12 08:40:00|15962.4|15959.4|15965.6|15962.6|15967.2|15964.2|15961.8|15958.8|0
1757666700000|2025-09-12 08:45:00|15965.5|15962.5|15966.2|15963.2|15966.2|15963.2|15963.5|15960.5|0
1757667000000|2025-09-12 08:50:00|15966.3|15963.3|15964.9|15961.9|15966.4|15963.4|15963.7|15960.7|0
1757667300000|2025-09-12 08:55:00|15965.1|15962.1|15970.4|15967.4|15970.4|15967.4|15964.1|15961.1|0
1757667600000|2025-09-12 09:00:00|15970|15967|15971.3|15968.3|15973.6|15970.6|15969.9|15966.9|0
1757667900000|2025-09-12 09:05:00|15971.4|15968.4|15966.7|15963.7|15972.1|15969.1|15965.3|15962.3|0
1757668200000|2025-09-12 09:10:00|15967|15964|15968.3|15965.3|15968.8|15965.8|15966.4|15963.4|0
1757668500000|2025-09-12 09:15:00|15968.4|15965.4|15967.6|15964.6|15970.3|15967.3|15967.4|15964.4|0
1757668800000|2025-09-12 09:20:00|15967.5|15964.5|15965.2|15962.2|15968.4|15965.4|15964.4|15961.4|0
1757669100000|2025-09-12 09:25:00|15965.6|15962.6|15966.3|15963.3|15966.3|15963.3|15964.1|15961.1|0
1757669400000|2025-09-12 09:30:00|15966.1|15963.1|15965.5|15962.5|15969.2|15966.2|15964.9|15961.9|0
1757669700000|2025-09-12 09:35:00|15965.3|15962.3|15961.5|15958.5|15965.9|15962.9|15961.4|15958.4|0
1757670000000|2025-09-12 09:40:00|15962|15959|15974.1|15971.1|15984.1|15981.1|15961.9|15958.9|0
1757670300000|2025-09-12 09:45:00|15974|15971|15981.9|15978.9|15984.1|15981.1|15974|15971|0
1757670600000|2025-09-12 09:50:00|15981.6|15978.6|15984.2|15981.2|15984.5|15981.5|15981.4|15978.4|0
1757670900000|2025-09-12 09:55:00|15984|15981|15975|15972|15985.7|15982.7|15975|15972|0
1757671200000|2025-09-12 10:00:00|15973.8|15970.8|15978.1|15975.1|15979.5|15976.5|15973.4|15970.4|0
1757671500000|2025-09-12 10:05:00|15978|15975|15979.5|15976.5|15981.4|15978.4|15978|15975|0
1757671800000|2025-09-12 10:10:00|15979.9|15976.9|15983.3|15980.3|15984.7|15981.7|15978.7|15975.7|0
1757672100000|2025-09-12 10:15:00|15983|15980|15980|15977|15985.2|15982.2|15978.6|15975.6|0
1757672400000|2025-09-12 10:20:00|15980.1|15977.1|15978.2|15975.2|15981.3|15978.3|15977.6|15974.6|0
1757672700000|2025-09-12 10:25:00|15977.7|15974.7|15990.4|15987.4|15991.4|15988.4|15977.7|15974.7|0
1757673000000|2025-09-12 10:30:00|15988.1|15985.1|15983.2|15980.2|15988.5|15985.5|15983.2|15980.2|0
1757673300000|2025-09-12 10:35:00|15983|15980|15983|15980|15986.3|15983.3|15980.8|15977.8|0
1757673600000|2025-09-12 10:40:00|15983.8|15980.8|15979.5|15976.5|15986|15983|15979.4|15976.4|0
1757673900000|2025-09-12 10:45:00|15979.4|15976.4|15988.5|15985.5|15988.5|15985.5|15979.4|15976.4|0
1757674200000|2025-09-12 10:50:00|15988.4|15985.4|15985.2|15982.2|15989.8|15986.8|15982.6|15979.6|0
1757674500000|2025-09-12 10:55:00|15985.1|15982.1|15985.1|15982.1|15989.6|15986.6|15984.2|15981.2|0
1757674800000|2025-09-12 11:00:00|15984.8|15981.8|15979.5|15976.5|15984.8|15981.8|15975.3|15972.3|0
1757675100000|2025-09-12 11:05:00|15979.9|15976.9|15978|15975|15983.5|15980.5|15975.2|15972.2|0
1757675400000|2025-09-12 11:10:00|15978.1|15975.1|15981.6|15978.6|15982.6|15979.6|15976.6|15973.6|0
1757675700000|2025-09-12 11:15:00|15981.4|15978.4|15976.2|15973.2|15982.2|15979.2|15973.7|15970.7|0
1757676000000|2025-09-12 11:20:00|15976.1|15973.1|15977.4|15974.4|15978.3|15975.3|15974.6|15971.6|0
1757676300000|2025-09-12 11:25:00|15978|15975|15982.1|15979.1|15982.1|15979.1|15976.4|15973.4|0
1757676600000|2025-09-12 11:30:00|15982.2|15979.2|15980.3|15977.3|15993.6|15990.6|15980|15977|0
1757676900000|2025-09-12 11:35:00|15980.5|15977.5|15981.2|15978.2|15981.6|15978.6|15979.7|15976.7|0
1757677200000|2025-09-12 11:40:00|15981.3|15978.3|15981.8|15978.8|15982.1|15979.1|15980.2|15977.2|0
1757677500000|2025-09-12 11:45:00|15981.6|15978.6|15985|15982|15985.7|15982.7|15981.6|15978.6|0
1757677800000|2025-09-12 11:50:00|15984.9|15981.9|15980.7|15977.7|15985|15982|15980|15977|0
1757678100000|2025-09-12 11:55:00|15981.7|15978.7|15992.3|15989.3|15992.5|15989.5|15981.4|15978.4|0
1757678400000|2025-09-12 12:00:00|15992.1|15989.1|15989.1|15986.1|15994.1|15991.1|15988.5|15985.5|0
1757678700000|2025-09-12 12:05:00|15989.3|15986.3|15990.7|15987.7|15994.3|15991.3|15987.2|15984.2|0
1757679000000|2025-09-12 12:10:00|15990.6|15987.6|15990.5|15987.5|15992.6|15989.6|15988.8|15985.8|0
1757679300000|2025-09-12 12:15:00|15990.6|15987.6|15999.7|15996.7|15999.7|15996.7|15990.3|15987.3|0
1757679600000|2025-09-12 12:20:00|15999.9|15996.9|15991.1|15988.1|15999.9|15996.9|15990.4|15987.4|0
1757679900000|2025-09-12 12:25:00|15990.6|15987.6|15992.2|15989.2|15994.4|15991.4|15987.4|15984.4|0
1757680200000|2025-09-12 12:30:00|15991.9|15988.9|15987.9|15984.9|15993.6|15990.6|15980.5|15977.5|0
1757680500000|2025-09-12 12:35:00|15986.7|15983.7|15983.6|15980.6|15987.8|15984.8|15975.3|15972.3|0
1757680800000|2025-09-12 12:40:00|15983.1|15980.1|15983.2|15980.2|15990.3|15987.3|15981.3|15978.3|0
1757681100000|2025-09-12 12:45:00|15983|15980|15994.6|15991.6|15995.4|15992.4|15983|15980|0
1757681400000|2025-09-12 12:50:00|15994.9|15991.9|16002.2|15999.2|16002.3|15999.3|15994.9|15991.9|0
1757681700000|2025-09-12 12:55:00|16002.5|15999.5|16000.8|15997.8|16003.2|16000.2|16000.2|15997.2|0
1757682000000|2025-09-12 13:00:00|16001.3|15998.3|16003.5|16000.5|16010.7|16007.7|15998.6|15995.6|0
1757682300000|2025-09-12 13:05:00|16003.1|16000.1|16008.4|16005.4|16010.4|16007.4|16000.6|15997.6|0
1757682600000|2025-09-12 13:10:00|16008.2|16005.2|16003.8|16000.8|16009.5|16006.5|16001.3|15998.3|0
1757682900000|2025-09-12 13:15:00|16003.5|16000.5|15999.7|15996.7|16004.4|16001.4|15999.2|15996.2|0
1757683200000|2025-09-12 13:20:00|16000|15997|16000.6|15997.6|16001.4|15998.4|15999|15996|0
1757683500000|2025-09-12 13:25:00|16005.8|16002.8|15991.5|15988.5|16010|16007|15988.5|15985.5|0
1757683800000|2025-09-12 13:30:00|15993.9|15990.9|16002.3|16000.5|16015.8|16014|15973.9|15972.1|0
1757684100000|2025-09-12 13:35:00|16001.3|15999.5|15951.3|15949.5|16001.3|15999.5|15945.9|15944.1|0
1757684400000|2025-09-12 13:40:00|15950.9|15949.1|15976.6|15974.8|15977.6|15975.8|15943.9|15942.1|0
1757684700000|2025-09-12 13:45:00|15975.7|15973.9|15953.7|15951.9|15989.6|15987.8|15949.9|15948.1|0
1757685000000|2025-09-12 13:50:00|15953.6|15951.8|15945.2|15943.4|15962.2|15960.4|15943.7|15941.9|0
1757685300000|2025-09-12 13:55:00|15944.8|15943|15968.2|15966.4|15969.8|15968|15944.3|15942.5|0
1757685600000|2025-09-12 14:00:00|15968.6|15966.8|15974.9|15973.1|15981.6|15979.8|15959.8|15958|0
1757685900000|2025-09-12 14:05:00|15975.7|15973.9|15976.2|15974.4|15981.2|15979.4|15966|15964.2|0
1757686200000|2025-09-12 14:10:00|15976.6|15974.8|15967.3|15965.5|15981.1|15979.3|15961.1|15959.3|0
1757686500000|2025-09-12 14:15:00|15968.2|15966.4|15985.9|15984.1|15987|15985.2|15965.8|15964|0
1757686800000|2025-09-12 14:20:00|15985.5|15983.7|15998.2|15996.4|16000.6|15998.8|15982.4|15980.6|0
1757687100000|2025-09-12 14:25:00|15998|15996.2|15992.8|15991|16001.6|15999.8|15991.8|15990|0
1757687400000|2025-09-12 14:30:00|15993.6|15991.8|16004.7|16002.9|16009|16007.2|15989.4|15987.6|0
1757687700000|2025-09-12 14:35:00|16005|16003.2|16004.6|16002.8|16012.1|16010.3|16002.6|16000.8|0
1757688000000|2025-09-12 14:40:00|16005.4|16003.6|16006.6|16004.8|16011.2|16009.4|16003.4|16001.6|0
1757688300000|2025-09-12 14:45:00|16008|16006.2|16013.7|16011.9|16014.8|16013|16002.8|16001|0
1757688600000|2025-09-12 14:50:00|16013.8|16012|16024.8|16023|16026|16024.2|16013|16011.2|0
1757688900000|2025-09-12 14:55:00|16025.1|16023.3|16018.6|16016.8|16029.7|16027.9|16015.9|16014.1|0
1757689200000|2025-09-12 15:00:00|16018.4|16016.6|16008.1|16006.3|16022.3|16020.5|16008.1|16006.3|0
1757689500000|2025-09-12 15:05:00|16007.8|16006|16010|16008.2|16018.1|16016.3|16007.6|16005.8|0
1757689800000|2025-09-12 15:10:00|16009.9|16008.1|16021.8|16020|16022.8|16021|16008.2|16006.4|0
1757690100000|2025-09-12 15:15:00|16022|16020.2|16010.3|16008.5|16029.8|16028|16010|16008.2|0
1757690400000|2025-09-12 15:20:00|16010.8|16009|16012.1|16010.3|16012.1|16010.3|15997.3|15995.5|0
1757690700000|2025-09-12 15:25:00|16012.2|16010.4|16016.2|16014.4|16021.3|16019.5|16009.3|16007.5|0
1757691000000|2025-09-12 15:30:00|16015.7|16013.9|16027.7|16025.9|16028.4|16026.6|16012.4|16010.6|0
1757691300000|2025-09-12 15:35:00|16027|16025.2|16020.7|16018.9|16027.8|16026|16018.7|16016.9|0
1757691600000|2025-09-12 15:40:00|16021|16019.2|16012|16010.2|16030.9|16029.1|16012|16010.2|0
1757691900000|2025-09-12 15:45:00|16012.1|16010.3|16010.1|16008.3|16014.5|16012.7|16004.4|16002.6|0
1757692200000|2025-09-12 15:50:00|16009.9|16008.1|16013.7|16011.9|16014.7|16012.9|16004.5|16002.7|0
1757692500000|2025-09-12 15:55:00|16013.8|16012|16008.4|16006.6|16017|16015.2|16008.4|16006.6|0
1757692800000|2025-09-12 16:00:00|16008|16006.2|15999.7|15997.9|16009.2|16007.4|15996.8|15995|0
1757693100000|2025-09-12 16:05:00|15999.5|15997.7|16008.6|16006.8|16009.1|16007.3|15996.5|15994.7|0
1757693400000|2025-09-12 16:10:00|16008.8|16007|16016.7|16014.9|16022.6|16020.8|16008.8|16007|0
1757693700000|2025-09-12 16:15:00|16016.9|16015.1|16012.1|16010.3|16021.8|16020|16010.4|16008.6|0
1757694000000|2025-09-12 16:20:00|16012|16010.2|16021.8|16020|16021.8|16020|16005.9|16004.1|0
1757694300000|2025-09-12 16:25:00|16021.5|16019.7|16020.7|16018.9|16024.1|16022.3|16018|16016.2|0
1757694600000|2025-09-12 16:30:00|16020.5|16018.7|16031.7|16029.9|16032.3|16030.5|16017|16015.2|0
1757694900000|2025-09-12 16:35:00|16031.6|16029.8|16017.4|16015.6|16031.6|16029.8|16017.2|16015.4|0
1757695200000|2025-09-12 16:40:00|16017.1|16015.3|16018.4|16016.6|16022.5|16020.7|16015.5|16013.7|0
1757695500000|2025-09-12 16:45:00|16018.6|16016.8|16025.2|16023.4|16027.1|16025.3|16016.5|16014.7|0
1757695800000|2025-09-12 16:50:00|16025.1|16023.3|16027.6|16025.8|16028.6|16026.8|16020.5|16018.7|0
1757696100000|2025-09-12 16:55:00|16027.2|16025.4|16027.1|16025.3|16031.5|16029.7|16021.7|16019.9|0
1757696400000|2025-09-12 17:00:00|16027.3|16025.5|16018|16016.2|16029.8|16028|16018|16016.2|0
1757696700000|2025-09-12 17:05:00|16018.2|16016.4|16015.5|16013.7|16022|16020.2|16014|16012.2|0
1757697000000|2025-09-12 17:10:00|16015.9|16014.1|16010.2|16008.4|16021.5|16019.7|16009.6|16007.8|0
1757697300000|2025-09-12 17:15:00|16010.1|16008.3|16008.8|16007|16015.1|16013.3|16005.9|16004.1|0
1757697600000|2025-09-12 17:20:00|16008.9|16007.1|16016.3|16014.5|16017.1|16015.3|16007|16005.2|0
1757697900000|2025-09-12 17:25:00|16016.1|16014.3|16011|16009.2|16016.6|16014.8|16010.4|16008.6|0
1757698200000|2025-09-12 17:30:00|16010.9|16009.1|16007.7|16005.9|16015.6|16013.8|16007|16005.2|0
1757698500000|2025-09-12 17:35:00|16007.6|16005.8|16001.1|15999.3|16010.2|16008.4|15993.5|15991.7|0
1757698800000|2025-09-12 17:40:00|16001|15999.2|16009.7|16007.9|16010.7|16008.9|15999.9|15998.1|0
1757699100000|2025-09-12 17:45:00|16009.8|16008|16018.8|16017|16019.1|16017.3|16009.6|16007.8|0
1757699400000|2025-09-12 17:50:00|16018.7|16016.9|16016.4|16014.6|16022.3|16020.5|16013.7|16011.9|0
1757699700000|2025-09-12 17:55:00|16016.2|16014.4|16020.4|16018.6|16023.9|16022.1|16014.8|16013|0
1757700000000|2025-09-12 18:00:00|16020.7|16018.9|16011.9|16010.1|16020.7|16018.9|16011.9|16010.1|0
1757700300000|2025-09-12 18:05:00|16011.7|16009.9|16011.8|16010|16012.7|16010.9|16008.3|16006.5|0
1757700600000|2025-09-12 18:10:00|16012|16010.2|16018.1|16016.3|16018.4|16016.6|16010.7|16008.9|0
1757700900000|2025-09-12 18:15:00|16017.9|16016.1|16014.6|16012.8|16018.4|16016.6|16012.3|16010.5|0
1757701200000|2025-09-12 18:20:00|16014.8|16013|16014.5|16012.7|16017.3|16015.5|16012.1|16010.3|0
1757701500000|2025-09-12 18:25:00|16014.8|16013|16010.6|16008.8|16018.8|16017|16008.7|16006.9|0
1757701800000|2025-09-12 18:30:00|16010.5|16008.7|16013.9|16012.1|16019.8|16018|16006.5|16004.7|0
1757702100000|2025-09-12 18:35:00|16013.8|16012|16017.3|16015.5|16017.9|16016.1|16010.4|16008.6|0
1757702400000|2025-09-12 18:40:00|16017.1|16015.3|16016.3|16014.5|16018.6|16016.8|16010.9|16009.1|0
1757702700000|2025-09-12 18:45:00|16016.5|16014.7|16004.7|16002.9|16018.1|16016.3|16000.6|15998.8|0
1757703000000|2025-09-12 18:50:00|16005.6|16003.8|16022.6|16020.8|16022.6|16020.8|16005.4|16003.6|0
1757703300000|2025-09-12 18:55:00|16022.7|16020.9|16028.5|16026.7|16031.4|16029.6|16019.9|16018.1|0
1757703600000|2025-09-12 19:00:00|16028.3|16026.5|16025.1|16023.3|16032.6|16030.8|16023.9|16022.1|0
1757703900000|2025-09-12 19:05:00|16024.9|16023.1|16023.6|16021.8|16026.1|16024.3|16019.6|16017.8|0
1757704200000|2025-09-12 19:10:00|16023|16021.2|16011.9|16010.1|16023.3|16021.5|16010.9|16009.1|0
1757704500000|2025-09-12 19:15:00|16012.1|16010.3|16013|16011.2|16013.5|16011.7|16008.4|16006.6|0
1757704800000|2025-09-12 19:20:00|16012.9|16011.1|16009.1|16007.3|16015.1|16013.3|16009.1|16007.3|0
1757705100000|2025-09-12 19:25:00|16009.2|16007.4|16004.4|16002.6|16012.2|16010.4|16003.4|16001.6|0
1757705400000|2025-09-12 19:30:00|16004.7|16002.9|15998.7|15996.9|16006.2|16004.4|15993.1|15991.3|0
1757705700000|2025-09-12 19:35:00|15998.4|15996.6|15992.2|15990.4|16001.3|15999.5|15991.7|15989.9|0
1757706000000|2025-09-12 19:40:00|15992.1|15990.3|15994.6|15992.8|15996.2|15994.4|15981.4|15979.6|0
1757706300000|2025-09-12 19:45:00|15994.5|15992.7|15996.1|15994.3|16000.1|15998.3|15991.5|15989.7|0
1757706600000|2025-09-12 19:50:00|16001.6|15999.8|16004.6|16002.8|16005.4|16003.6|15993.8|15992|0
1757706900000|2025-09-12 19:55:00|16007.5|16005.7|15996.5|15994.7|16012|16010.2|15996.5|15994.7|0
1757707200000|2025-09-12 20:00:00|15997.1|15994.1|15987.5|15984.5|16007.9|16004.9|15984.5|15981.5|0
1757707500000|2025-09-12 20:05:00|15987|15984|15984.7|15981.7|15987.2|15984.2|15983.3|15980.3|0
1757707800000|2025-09-12 20:10:00|15985|15982|15981.8|15978.8|15985.3|15982.3|15980.5|15977.5|0
1757708100000|2025-09-12 20:15:00|15981.5|15978.5|15986.8|15983.8|15987.3|15984.3|15981.5|15978.5|0
1757708400000|2025-09-12 20:20:00|15987|15984|15986.4|15983.4|15987.5|15984.5|15986.1|15983.1|0
1757708700000|2025-09-12 20:25:00|15986.3|15983.3|15986.1|15983.1|15987.1|15984.1|15986.1|15983.1|0
1757709000000|2025-09-12 20:30:00|15986|15983|15993.7|15990.7|15994.3|15991.3|15985.6|15982.6|0
1757709300000|2025-09-12 20:35:00|15993.8|15990.8|15993.2|15990.2|15994.1|15991.1|15992.9|15989.9|0
1757709600000|2025-09-12 20:40:00|15994.1|15991.1|16000.1|15997.1|16000.7|15997.7|15993.2|15990.2|0
1757709900000|2025-09-12 20:45:00|16000.2|15997.2|16001.2|15998.2|16002.3|15999.3|16000.2|15997.2|0
1757710200000|2025-09-12 20:50:00|16001.5|15998.5|16002.7|15999.7|16003.3|16000.3|16001.3|15998.3|0
1757710500000|2025-09-12 20:55:00|16002.6|15999.6|15994|15991|16003|16000|15993.8|15990.8|0
1757887200000|2025-09-14 22:00:00|15992.8|15987.8|15990.9|15985.9|15992.8|15987.8|15987.4|15982.4|0
1757887500000|2025-09-14 22:05:00|15991.2|15986.2|16000.9|15995.9|16002.7|15997.7|15988.7|15983.7|0
1757887800000|2025-09-14 22:10:00|16000.8|15995.8|16002.6|15997.6|16003.1|15998.1|15997.3|15992.3|0
1757888100000|2025-09-14 22:15:00|16002.5|15997.5|16004.7|15999.7|16008.7|16003.7|16001.9|15996.9|0
1757888400000|2025-09-14 22:20:00|16004.6|15999.6|16001.2|15996.2|16004.8|15999.8|16000.1|15995.1|0
1757888700000|2025-09-14 22:25:00|16001.3|15996.3|16003.8|15998.8|16005|16000|16000.6|15995.6|0
1757889000000|2025-09-14 22:30:00|16003.7|15998.7|16002.7|15997.7|16004.7|15999.7|16001.3|15996.3|0
1757889300000|2025-09-14 22:35:00|16002.5|15997.5|16004.3|15999.3|16004.8|15999.8|16001|15996|0
1757889600000|2025-09-14 22:40:00|16004.5|15999.5|16005.3|16000.3|16006.5|16001.5|16003.4|15998.4|0
1757889900000|2025-09-14 22:45:00|16005.2|16000.2|16005.6|16000.6|16008.1|16003.1|16005.2|16000.2|0
1757890200000|2025-09-14 22:50:00|16006|16001|16005.2|16000.2|16007.2|16002.2|16004|15999|0
1757890500000|2025-09-14 22:55:00|16005.5|16000.5|16005.4|16000.4|16006.3|16001.3|16003.5|15998.5|0
1757890800000|2025-09-14 23:00:00|16005.5|16000.5|16006.2|16001.2|16007.8|16002.8|16005|16000|0
1757891100000|2025-09-14 23:05:00|16006.1|16001.1|16001.8|15996.8|16006.2|16001.2|16001.7|15996.7|0
1757891400000|2025-09-14 23:10:00|16001.6|15996.6|16002.2|15997.2|16003.5|15998.5|16000.4|15995.4|0
1757891700000|2025-09-14 23:15:00|16002.3|15997.3|16002|15997|16003.9|15998.9|16001.7|15996.7|0
1757892000000|2025-09-14 23:20:00|16001.9|15996.9|16000.9|15995.9|16002.7|15997.7|15999.9|15994.9|0
1757892300000|2025-09-14 23:25:00|16000.6|15995.6|15995.9|15990.9|16000.6|15995.6|15995.8|15990.8|0
1757892600000|2025-09-14 23:30:00|15995.8|15990.8|15989.7|15984.7|15997.9|15992.9|15989.1|15984.1|0
1757892900000|2025-09-14 23:35:00|15989.8|15984.8|15993.7|15988.7|15994.1|15989.1|15988|15983|0
1757893200000|2025-09-14 23:40:00|15994|15989|15993.8|15988.8|15994.1|15989.1|15988.3|15983.3|0
1757893500000|2025-09-14 23:45:00|15993.9|15988.9|15994.2|15989.2|15994.8|15989.8|15988.8|15983.8|0
1757893800000|2025-09-14 23:50:00|15994.1|15989.1|15992.1|15987.1|15995.6|15990.6|15992|15987|0
1757894100000|2025-09-14 23:55:00|15992|15987|15995.2|15990.2|15996.3|15991.3|15989.4|15984.4|0
1757894400000|2025-09-15 00:00:00|15995.3|15990.3|15992|15987|15997.2|15992.2|15991|15986|0
1757894700000|2025-09-15 00:05:00|15991.9|15986.9|15994.9|15989.9|15994.9|15989.9|15988|15983|0
1757895000000|2025-09-15 00:10:00|15995|15990|15997.3|15992.3|15998.3|15993.3|15993.2|15988.2|0
1757895300000|2025-09-15 00:15:00|15997.1|15992.1|15993.3|15988.3|15997.4|15992.4|15984.6|15979.6|0
1757895600000|2025-09-15 00:20:00|15993.4|15988.4|15988.7|15983.7|15994.1|15989.1|15988.6|15983.6|0
1757895900000|2025-09-15 00:25:00|15988.6|15983.6|15984.7|15979.7|15990.4|15985.4|15982.2|15977.2|0
1757896200000|2025-09-15 00:30:00|15984.6|15979.6|15989.3|15984.3|15989.9|15984.9|15984.1|15979.1|0
1757896500000|2025-09-15 00:35:00|15989.2|15984.2|15987.3|15982.3|15989.2|15984.2|15985.2|15980.2|0
1757896800000|2025-09-15 00:40:00|15987.1|15982.1|15986.9|15981.9|15987.3|15982.3|15984.4|15979.4|0
1757897100000|2025-09-15 00:45:00|15987|15982|15990.9|15985.9|15992.1|15987.1|15986.1|15981.1|0
1757897400000|2025-09-15 00:50:00|15990.7|15985.7|15993.5|15988.5|15994.3|15989.3|15988.4|15983.4|0
1757897700000|2025-09-15 00:55:00|15993.6|15988.6|15994.8|15989.8|15997.6|15992.6|15993.1|15988.1|0
1757898000000|2025-09-15 01:00:00|15995|15990|15993.2|15988.2|15997.2|15992.2|15992.6|15987.6|0
1757898300000|2025-09-15 01:05:00|15993.1|15988.1|15995.6|15990.6|15997.2|15992.2|15992.9|15987.9|0
1757898600000|2025-09-15 01:10:00|15995.7|15990.7|15993.5|15988.5|15996.3|15991.3|15992.3|15987.3|0
1757898900000|2025-09-15 01:15:00|15993.6|15988.6|15993.7|15988.7|15994.8|15989.8|15992.2|15987.2|0
1757899200000|2025-09-15 01:20:00|15993.8|15988.8|15995.2|15990.2|15995.9|15990.9|15992|15987|0
1757899500000|2025-09-15 01:25:00|15995.3|15990.3|15997.4|15992.4|15997.4|15992.4|15994.1|15989.1|0
1757899800000|2025-09-15 01:30:00|15997.9|15992.9|15996.2|15991.2|15998.4|15993.4|15994.2|15989.2|0
1757900100000|2025-09-15 01:35:00|15996.1|15991.1|15998.5|15993.5|16000.6|15995.6|15995.8|15990.8|0
1757900400000|2025-09-15 01:40:00|15998.3|15993.3|15996.1|15991.1|15998.8|15993.8|15994.4|15989.4|0
1757900700000|2025-09-15 01:45:00|15996.2|15991.2|15999.5|15994.5|16000.8|15995.8|15996.2|15991.2|0
1757901000000|2025-09-15 01:50:00|15999.6|15994.6|15999.7|15994.7|16000.8|15995.8|15998.4|15993.4|0
1757901300000|2025-09-15 01:55:00|15999.8|15994.8|15998.3|15993.3|16000.7|15995.7|15998.3|15993.3|0
1757901600000|2025-09-15 02:00:00|15998.5|15993.5|15998.7|15993.7|15999.8|15994.8|15994.1|15989.1|0
1757901900000|2025-09-15 02:05:00|15998.8|15993.8|16002.5|15997.5|16003.5|15998.5|15998.8|15993.8|0
1757902200000|2025-09-15 02:10:00|16002.4|15997.4|16002.4|15997.4|16004.3|15999.3|16001.8|15996.8|0
1757902500000|2025-09-15 02:15:00|16002.2|15997.2|16004.1|15999.1|16004.6|15999.6|16000.1|15995.1|0
1757902800000|2025-09-15 02:20:00|16004|15999|16001.7|15996.7|16004.1|15999.1|15998.6|15993.6|0
1757903100000|2025-09-15 02:25:00|16001.8|15996.8|16001.7|15996.7|16002.7|15997.7|15999.5|15994.5|0
1757903400000|2025-09-15 02:30:00|16001.6|15996.6|15999.4|15994.4|16001.7|15996.7|15999.3|15994.3|0
1757903700000|2025-09-15 02:35:00|15999.5|15994.5|15996.9|15991.9|15999.8|15994.8|15996.7|15991.7|0
1757904000000|2025-09-15 02:40:00|15997|15992|16001|15996|16001.1|15996.1|15997|15992|0
1757904300000|2025-09-15 02:45:00|16001.1|15996.1|15999.9|15994.9|16002.6|15997.6|15999.3|15994.3|0
1757904600000|2025-09-15 02:50:00|16000.3|15995.3|16000.9|15995.9|16001.5|15996.5|15999.3|15994.3|0
1757904900000|2025-09-15 02:55:00|16001|15996|16001|15996|16001.6|15996.6|15998.7|15993.7|0
1757905200000|2025-09-15 03:00:00|16001.2|15996.2|16002.9|15997.9|16003|15998|15999.8|15994.8|0
1757905500000|2025-09-15 03:05:00|16003|15998|16004.1|15999.1|16005.2|16000.2|16002.5|15997.5|0
1757905800000|2025-09-15 03:10:00|16004.2|15999.2|16004.7|15999.7|16004.8|15999.8|16002.4|15997.4|0
1757906100000|2025-09-15 03:15:00|16004.6|15999.6|16006.7|16001.7|16009.4|16004.4|16003.2|15998.2|0
1757906400000|2025-09-15 03:20:00|16006.9|16001.9|16008.4|16003.4|16009.9|16004.9|16006.2|16001.2|0
1757906700000|2025-09-15 03:25:00|16008.5|16003.5|16003.1|15998.1|16008.7|16003.7|16002.6|15997.6|0
1757907000000|2025-09-15 03:30:00|16003|15998|16002.3|15997.3|16004|15999|16001.1|15996.1|0
1757907300000|2025-09-15 03:35:00|16002.1|15997.1|16003.7|15998.7|16004.3|15999.3|16001.5|15996.5|0
1757907600000|2025-09-15 03:40:00|16003.8|15998.8|16006.6|16001.6|16007.8|16002.8|16003.8|15998.8|0
1757907900000|2025-09-15 03:45:00|16006.9|16001.9|16005.9|16000.9|16008.3|16003.3|16005.7|16000.7|0
1757908200000|2025-09-15 03:50:00|16006.1|16001.1|16006.8|16001.8|16007.5|16002.5|16005.9|16000.9|0
1757908500000|2025-09-15 03:55:00|16006.7|16001.7|16003.4|15998.4|16006.9|16001.9|16003.3|15998.3|0
1757908800000|2025-09-15 04:00:00|16003.3|15998.3|16004.5|15999.5|16005|16000|16002.9|15997.9|0
1757909100000|2025-09-15 04:05:00|16004.6|15999.6|16006.3|16001.3|16008.1|16003.1|16003.7|15998.7|0
1757909400000|2025-09-15 04:10:00|16006.2|16001.2|16004.5|15999.5|16006.2|16001.2|16002.7|15997.7|0
1757909700000|2025-09-15 04:15:00|16004.7|15999.7|16005.9|16000.9|16006.2|16001.2|16003|15998|0
1757910000000|2025-09-15 04:20:00|16006.1|16001.1|16008.1|16003.1|16009|16004|16005.9|16000.9|0
1757910300000|2025-09-15 04:25:00|16008|16003|16008|16003|16009.3|16004.3|16006.2|16001.2|0
1757910600000|2025-09-15 04:30:00|16007.9|16002.9|16010.1|16005.1|16010.9|16005.9|16007.9|16002.9|0
1757910900000|2025-09-15 04:35:00|16009.3|16004.3|16009.6|16004.6|16011.2|16006.2|16008.7|16003.7|0
1757911200000|2025-09-15 04:40:00|16009.7|16004.7|16010.4|16005.4|16010.7|16005.7|16008.2|16003.2|0
1757911500000|2025-09-15 04:45:00|16010.5|16005.5|16009.7|16004.7|16011.1|16006.1|16009.1|16004.1|0
1757911800000|2025-09-15 04:50:00|16009.6|16004.6|16009.5|16004.5|16010.5|16005.5|16007.7|16002.7|0
1757912100000|2025-09-15 04:55:00|16009.4|16004.4|16010.3|16005.3|16010.3|16005.3|16008.6|16003.6|0
1757912400000|2025-09-15 05:00:00|16010.2|16005.2|16009|16004|16011.3|16006.3|16008.5|16003.5|0
1757912700000|2025-09-15 05:05:00|16009.1|16004.1|16009.2|16004.2|16010.2|16005.2|16009|16004|0
1757913000000|2025-09-15 05:10:00|16009.3|16004.3|16009.4|16004.4|16010.8|16005.8|16008.3|16003.3|0
1757913300000|2025-09-15 05:15:00|16009.3|16004.3|16005.5|16000.5|16009.9|16004.9|16004.5|15999.5|0
1757913600000|2025-09-15 05:20:00|16005.4|16000.4|16007|16002|16007.7|16002.7|16005.1|16000.1|0
1757913900000|2025-09-15 05:25:00|16006.9|16001.9|16008.6|16003.6|16009.6|16004.6|16006.9|16001.9|0
1757914200000|2025-09-15 05:30:00|16008.7|16003.7|16010.3|16005.3|16010.3|16005.3|16007.1|16002.1|0
1757914500000|2025-09-15 05:35:00|16010.4|16005.4|16013.2|16008.2|16013.8|16008.8|16009.5|16004.5|0
1757914800000|2025-09-15 05:40:00|16013.1|16008.1|16016.3|16011.3|16019.6|16014.6|16012.5|16007.5|0
1757915100000|2025-09-15 05:45:00|16016|16011|16013.9|16008.9|16016.6|16011.6|16013.5|16008.5|0
1757915400000|2025-09-15 05:50:00|16013.8|16008.8|16015.9|16010.9|16016.5|16011.5|16013|16008|0
1757915700000|2025-09-15 05:55:00|16016|16011|16016.6|16011.6|16017.2|16012.2|16015.1|16010.1|0
1757916000000|2025-09-15 06:00:00|16016.7|16011.7|16017.5|16012.5|16019.5|16014.5|16014.8|16009.8|0
1757916300000|2025-09-15 06:05:00|16017.7|16012.7|16019.2|16014.2|16020.1|16015.1|16013.9|16008.9|0
1757916600000|2025-09-15 06:10:00|16019.3|16014.3|16017.2|16012.2|16020.4|16015.4|16015.6|16010.6|0
1757916900000|2025-09-15 06:15:00|16017.3|16012.3|16018.4|16013.4|16018.7|16013.7|16016|16011|0
1757917200000|2025-09-15 06:20:00|16018.3|16013.3|16013.4|16008.4|16018.3|16013.3|16013.1|16008.1|0
1757917500000|2025-09-15 06:25:00|16013.5|16008.5|16012.6|16007.6|16014|16009|16010.9|16005.9|0
1757917800000|2025-09-15 06:30:00|16012.5|16007.5|16016.6|16011.6|16019.7|16014.7|16011.1|16006.1|0
1757918100000|2025-09-15 06:35:00|16016.5|16011.5|16018.9|16013.9|16019.6|16014.6|16015.6|16010.6|0
1757918400000|2025-09-15 06:40:00|16019|16014|16021.4|16016.4|16022|16017|16018.9|16013.9|0
1757918700000|2025-09-15 06:45:00|16021.3|16016.3|16020.6|16015.6|16021.9|16016.9|16018.3|16013.3|0
1757919000000|2025-09-15 06:50:00|16020.5|16015.5|16019.5|16014.5|16021.5|16016.5|16018.6|16013.6|0
1757919300000|2025-09-15 06:55:00|16019.4|16014.4|16021.8|16016.8|16023.8|16018.8|16019.2|16014.2|0
1757919600000|2025-09-15 07:00:00|16020.6|16015.6|16021.3|16016.3|16025.7|16020.7|16019.5|16014.5|0
1757919900000|2025-09-15 07:05:00|16021.4|16016.4|16021.5|16016.5|16022|16017|16019.3|16014.3|0
1757920200000|2025-09-15 07:10:00|16021.4|16016.4|16020.7|16015.7|16023|16018|16019.2|16014.2|0
1757920500000|2025-09-15 07:15:00|16020.6|16015.6|16021.6|16016.6|16022.3|16017.3|16015.8|16010.8|0
1757920800000|2025-09-15 07:20:00|16021.4|16016.4|16023.6|16018.6|16025.7|16020.7|16020.9|16015.9|0
1757921100000|2025-09-15 07:25:00|16023.7|16018.7|16019.7|16014.7|16024.7|16019.7|16019.4|16014.4|0
1757921400000|2025-09-15 07:30:00|16019.8|16014.8|16025.9|16020.9|16025.9|16020.9|16017.4|16012.4|0
1757921700000|2025-09-15 07:35:00|16026.1|16021.1|16024.9|16019.9|16030.2|16025.2|16022.6|16017.6|0
1757922000000|2025-09-15 07:40:00|16024.7|16019.7|16020.3|16015.3|16027.8|16022.8|16019.8|16014.8|0
1757922300000|2025-09-15 07:45:00|16020.6|16015.6|16023.1|16018.1|16023.8|16018.8|16020.5|16015.5|0
1757922600000|2025-09-15 07:50:00|16023.2|16018.2|16021.3|16016.3|16023.2|16018.2|16017.8|16012.8|0
1757922900000|2025-09-15 07:55:00|16021.6|16016.6|16017.9|16012.9|16022.2|16017.2|16017.3|16012.3|0
1757923200000|2025-09-15 08:00:00|16018.8|16013.8|15991.7|15988.7|16038|16035|15990.7|15987.7|0
1757923500000|2025-09-15 08:05:00|15991.8|15988.8|16010.5|16007.5|16011.4|16008.4|15990.6|15987.6|0
1757923800000|2025-09-15 08:10:00|16010.3|16007.3|16010.7|16007.7|16015.2|16012.2|16005.4|16002.4|0
1757924100000|2025-09-15 08:15:00|16010.8|16007.8|16013.8|16010.8|16015.2|16012.2|16004.1|16001.1|0
1757924400000|2025-09-15 08:20:00|16013.7|16010.7|16017.4|16014.4|16020.4|16017.4|16004.6|16001.6|0
1757924700000|2025-09-15 08:25:00|16017.5|16014.5|16006.9|16003.9|16019|16016|16006.9|16003.9|0
1757925000000|2025-09-15 08:30:00|16006.5|16003.5|16003|16000|16011.2|16008.2|16002.5|15999.5|0
1757925300000|2025-09-15 08:35:00|16003.5|16000.5|16013.7|16010.7|16015.3|16012.3|16001.3|15998.3|0
1757925600000|2025-09-15 08:40:00|16012.9|16009.9|16017.5|16014.5|16019.1|16016.1|16011.7|16008.7|0
1757925900000|2025-09-15 08:45:00|16017.4|16014.4|16028.3|16025.3|16028.9|16025.9|16015.6|16012.6|0
1757926200000|2025-09-15 08:50:00|16027.9|16024.9|16026.1|16023.1|16032.1|16029.1|16023.5|16020.5|0
1757926500000|2025-09-15 08:55:00|16025.8|16022.8|16018.4|16015.4|16028.2|16025.2|16018.2|16015.2|0
1757926800000|2025-09-15 09:00:00|16019.6|16016.6|16008.1|16005.1|16020.3|16017.3|16007.5|16004.5|0
1757927100000|2025-09-15 09:05:00|16008.2|16005.2|16004.1|16001.1|16008.8|16005.8|16003.4|16000.4|0
1757927400000|2025-09-15 09:10:00|16003.9|16000.9|16004.2|16001.2|16007.6|16004.6|15999.5|15996.5|0
1757927700000|2025-09-15 09:15:00|16004.1|16001.1|15995.2|15992.2|16004.5|16001.5|15992|15989|0
1757928000000|2025-09-15 09:20:00|15995.1|15992.1|15998.8|15995.8|16002.6|15999.6|15993.7|15990.7|0
1757928300000|2025-09-15 09:25:00|15998.6|15995.6|15999.7|15996.7|16001.9|15998.9|15998.6|15995.6|0
1757928600000|2025-09-15 09:30:00|16000|15997|16003.1|16000.1|16004.5|16001.5|15998.8|15995.8|0
1757928900000|2025-09-15 09:35:00|16003.2|16000.2|16003.1|16000.1|16003.9|16000.9|15999.9|15996.9|0
1757929200000|2025-09-15 09:40:00|16003.4|16000.4|16000.6|15997.6|16003.7|16000.7|15998.8|15995.8|0
1757929500000|2025-09-15 09:45:00|16000.4|15997.4|16002.8|15999.8|16004.9|16001.9|16000.3|15997.3|0
1757929800000|2025-09-15 09:50:00|16003.3|16000.3|16010.1|16007.1|16011.9|16008.9|16003.2|16000.2|0
1757930100000|2025-09-15 09:55:00|16010.4|16007.4|16014.1|16011.1|16015|16012|16010.1|16007.1|0
1757930400000|2025-09-15 10:00:00|16014.2|16011.2|16013.3|16010.3|16017.3|16014.3|16011.9|16008.9|0
1757930700000|2025-09-15 10:05:00|16013.4|16010.4|16014.1|16011.1|16014.2|16011.2|16011.5|16008.5|0
1757931000000|2025-09-15 10:10:00|16014.3|16011.3|16010.7|16007.7|16015|16012|16010.2|16007.2|0
1757931300000|2025-09-15 10:15:00|16011.1|16008.1|16013.7|16010.7|16014|16011|16010.4|16007.4|0
1757931600000|2025-09-15 10:20:00|16013|16010|16009.2|16006.2|16014.7|16011.7|16009.2|16006.2|0
1757931900000|2025-09-15 10:25:00|16008.8|16005.8|16017.4|16014.4|16018.5|16015.5|16005.8|16002.8|0
1757932200000|2025-09-15 10:30:00|16017.3|16014.3|16012.6|16009.6|16018.5|16015.5|16012|16009|0
1757932500000|2025-09-15 10:35:00|16012.8|16009.8|16019|16016|16026.8|16023.8|16012.8|16009.8|0
1757932800000|2025-09-15 10:40:00|16018.9|16015.9|16018.3|16015.3|16024.8|16021.8|16015.7|16012.7|0
1757933100000|2025-09-15 10:45:00|16018|16015|16023.8|16020.8|16028.7|16025.7|16017.5|16014.5|0
1757933400000|2025-09-15 10:50:00|16023.7|16020.7|16024.3|16021.3|16026.6|16023.6|16021.5|16018.5|0
1757933700000|2025-09-15 10:55:00|16023.2|16020.2|16023.8|16020.8|16025.5|16022.5|16019.2|16016.2|0
1757934000000|2025-09-15 11:00:00|16024.3|16021.3|16025.7|16022.7|16029.5|16026.5|16021.2|16018.2|0
1757934300000|2025-09-15 11:05:00|16025.5|16022.5|16030.6|16027.6|16030.6|16027.6|16023.1|16020.1|0
1757934600000|2025-09-15 11:10:00|16030.9|16027.9|16028.2|16025.2|16032.6|16029.6|16025|16022|0
1757934900000|2025-09-15 11:15:00|16028.4|16025.4|16021.8|16018.8|16029.6|16026.6|16021.2|16018.2|0
1757935200000|2025-09-15 11:20:00|16022.7|16019.7|16020|16017|16026|16023|16020|16017|0
1757935500000|2025-09-15 11:25:00|16020.2|16017.2|16014.7|16011.7|16021.4|16018.4|16014.4|16011.4|0
1757935800000|2025-09-15 11:30:00|16014.5|16011.5|16014|16011|16016.6|16013.6|16009.4|16006.4|0
1757936100000|2025-09-15 11:35:00|16014.1|16011.1|16020.3|16017.3|16022.9|16019.9|16013.6|16010.6|0
1757936400000|2025-09-15 11:40:00|16020.4|16017.4|16012.4|16009.4|16022.2|16019.2|16011|16008|0
1757936700000|2025-09-15 11:45:00|16012.5|16009.5|16015.2|16012.2|16015.8|16012.8|16011.6|16008.6|0
1757937000000|2025-09-15 11:50:00|16014.9|16011.9|16011.3|16008.3|16015.2|16012.2|16011.3|16008.3|0
1757937300000|2025-09-15 11:55:00|16011.2|16008.2|16015.9|16012.9|16016.4|16013.4|16009.7|16006.7|0
1757937600000|2025-09-15 12:00:00|16015.8|16012.8|16014.9|16011.9|16016|16013|16011.1|16008.1|0
1757937900000|2025-09-15 12:05:00|16014.8|16011.8|16017.7|16014.7|16019.9|16016.9|16014.8|16011.8|0
1757938200000|2025-09-15 12:10:00|16017.8|16014.8|16026.7|16023.7|16028.3|16025.3|16017.8|16014.8|0
1757938500000|2025-09-15 12:15:00|16026.6|16023.6|16026.6|16023.6|16031.7|16028.7|16015.2|16012.2|0
1757938800000|2025-09-15 12:20:00|16027.5|16024.5|16037.3|16034.3|16041.6|16038.6|16025.8|16022.8|0
1757939100000|2025-09-15 12:25:00|16037.1|16034.1|16030.3|16027.3|16037.7|16034.7|16028.8|16025.8|0
1757939400000|2025-09-15 12:30:00|16030.2|16027.2|16025.2|16022.2|16030.2|16027.2|16020.9|16017.9|0
1757939700000|2025-09-15 12:35:00|16025.4|16022.4|16024.9|16021.9|16026|16023|16021.2|16018.2|0
1757940000000|2025-09-15 12:40:00|16025.1|16022.1|16032.7|16029.7|16032.8|16029.8|16022.7|16019.7|0
1757940300000|2025-09-15 12:45:00|16032.6|16029.6|16029.1|16026.1|16033.6|16030.6|16023.9|16020.9|0
1757940600000|2025-09-15 12:50:00|16029.2|16026.2|16031.9|16028.9|16031.9|16028.9|16027.4|16024.4|0
1757940900000|2025-09-15 12:55:00|16032.7|16029.7|16038.8|16035.8|16039.3|16036.3|16029.4|16026.4|0
1757941200000|2025-09-15 13:00:00|16039|16036|16032.9|16029.9|16044.9|16041.9|16032.2|16029.2|0
1757941500000|2025-09-15 13:05:00|16033|16030|16039.2|16036.2|16040|16037|16032.1|16029.1|0
1757941800000|2025-09-15 13:10:00|16039|16036|16044.7|16041.7|16047.7|16044.7|16038.5|16035.5|0
1757942100000|2025-09-15 13:15:00|16044.3|16041.3|16043.6|16040.6|16045.6|16042.6|16040.4|16037.4|0
1757942400000|2025-09-15 13:20:00|16044|16041|16050.1|16047.1|16050.1|16047.1|16042.8|16039.8|0
1757942700000|2025-09-15 13:25:00|16050.3|16047.3|16069.9|16066.9|16080.1|16077.1|16050.3|16047.3|0
1757943000000|2025-09-15 13:30:00|16065.8|16062.8|16062.9|16061.1|16083.9|16082.1|16047.1|16045.3|0
1757943300000|2025-09-15 13:35:00|16064|16062.2|16095|16093.2|16112.3|16110.5|16063.4|16061.6|0
1757943600000|2025-09-15 13:40:00|16095.1|16093.3|16094.3|16092.5|16114.3|16112.5|16091.2|16089.4|0
1757943900000|2025-09-15 13:45:00|16094.9|16093.1|16103.2|16101.4|16105.1|16103.3|16087.2|16085.4|0
1757944200000|2025-09-15 13:50:00|16100.8|16099|16113.5|16111.7|16125.6|16123.8|16099.3|16097.5|0
1757944500000|2025-09-15 13:55:00|16113.8|16112|16124.4|16122.6|16124.8|16123|16103.5|16101.7|0
1757944800000|2025-09-15 14:00:00|16126|16124.2|16147.2|16145.4|16147.7|16145.9|16125.8|16124|0
1757945100000|2025-09-15 14:05:00|16147.8|16146|16145.5|16143.7|16157.3|16155.5|16141.9|16140.1|0
1757945400000|2025-09-15 14:10:00|16145.3|16143.5|16147.2|16145.4|16150|16148.2|16137.3|16135.5|0
1757945700000|2025-09-15 14:15:00|16146.8|16145|16148.2|16146.4|16151.1|16149.3|16141.9|16140.1|0
1757946000000|2025-09-15 14:20:00|16148.3|16146.5|16134.1|16132.3|16150.3|16148.5|16129.9|16128.1|0
1757946300000|2025-09-15 14:25:00|16134.2|16132.4|16146.1|16144.3|16150.1|16148.3|16129.1|16127.3|0
1757946600000|2025-09-15 14:30:00|16146.5|16144.7|16137.5|16135.7|16147.7|16145.9|16135.5|16133.7|0
1757946900000|2025-09-15 14:35:00|16138.2|16136.4|16163|16161.2|16163.8|16162|16137.4|16135.6|0
1757947200000|2025-09-15 14:40:00|16161.7|16159.9|16155.2|16153.4|16166.8|16165|16154.4|16152.6|0
1757947500000|2025-09-15 14:45:00|16155.1|16153.3|16148.3|16146.5|16161.6|16159.8|16145.9|16144.1|0
1757947800000|2025-09-15 14:50:00|16147.8|16146|16155.7|16153.9|16161.4|16159.6|16147.7|16145.9|0
1757948100000|2025-09-15 14:55:00|16155.9|16154.1|16166.6|16164.8|16167.4|16165.6|16154.9|16153.1|0
1757948400000|2025-09-15 15:00:00|16170.7|16168.9|16184.1|16182.3|16184.3|16182.5|16166.7|16164.9|0
1757948700000|2025-09-15 15:05:00|16184.4|16182.6|16164.6|16162.8|16186.3|16184.5|16164.6|16162.8|0
1757949000000|2025-09-15 15:10:00|16164.5|16162.7|16174|16172.2|16185|16183.2|16162.9|16161.1|0
1757949300000|2025-09-15 15:15:00|16174.4|16172.6|16173.8|16172|16182.3|16180.5|16172.7|16170.9|0
1757949600000|2025-09-15 15:20:00|16174.7|16172.9|16179.3|16177.5|16179.3|16177.5|16168.8|16167|0
1757949900000|2025-09-15 15:25:00|16179.4|16177.6|16187.1|16185.3|16197.1|16195.3|16179.4|16177.6|0
1757950200000|2025-09-15 15:30:00|16186.8|16185|16184.7|16182.9|16192.9|16191.1|16184.5|16182.7|0
1757950500000|2025-09-15 15:35:00|16184.8|16183|16206.4|16204.6|16207.9|16206.1|16184.8|16183|0
1757950800000|2025-09-15 15:40:00|16206.2|16204.4|16204.9|16203.1|16217.6|16215.8|16204.6|16202.8|0
1757951100000|2025-09-15 15:45:00|16205.1|16203.3|16218.8|16217|16221.2|16219.4|16204.9|16203.1|0
1757951400000|2025-09-15 15:50:00|16219|16217.2|16218.6|16216.8|16223.6|16221.8|16216.9|16215.1|0
1757951700000|2025-09-15 15:55:00|16218.3|16216.5|16213.8|16212|16220.5|16218.7|16213|16211.2|0
1757952000000|2025-09-15 16:00:00|16214.2|16212.4|16204.5|16202.7|16214.3|16212.5|16197.4|16195.6|0
1757952300000|2025-09-15 16:05:00|16204.7|16202.9|16227.9|16226.1|16228.9|16227.1|16203|16201.2|0
1757952600000|2025-09-15 16:10:00|16227.8|16226|16233.7|16231.9|16241.9|16240.1|16220.7|16218.9|0
1757952900000|2025-09-15 16:15:00|16234.2|16232.4|16234.9|16233.1|16243.8|16242|16229.9|16228.1|0
1757953200000|2025-09-15 16:20:00|16235.2|16233.4|16234.9|16233.1|16241|16239.2|16227.9|16226.1|0
1757953500000|2025-09-15 16:25:00|16235.4|16233.6|16221.9|16220.1|16236.1|16234.3|16218.9|16217.1|0
1757953800000|2025-09-15 16:30:00|16221.4|16219.6|16236.1|16234.3|16238.5|16236.7|16220.5|16218.7|0
1757954100000|2025-09-15 16:35:00|16236.7|16234.9|16237.2|16235.4|16240.1|16238.3|16231.6|16229.8|0
1757954400000|2025-09-15 16:40:00|16236.9|16235.1|16239.3|16237.5|16239.3|16237.5|16230.7|16228.9|0
1757954700000|2025-09-15 16:45:00|16239.4|16237.6|16229.1|16227.3|16239.6|16237.8|16221.4|16219.6|0
1757955000000|2025-09-15 16:50:00|16229|16227.2|16219.7|16217.9|16230.3|16228.5|16215.7|16213.9|0
1757955300000|2025-09-15 16:55:00|16219.9|16218.1|16220.2|16218.4|16226|16224.2|16214.5|16212.7|0
1757955600000|2025-09-15 17:00:00|16219.7|16217.9|16215.6|16213.8|16222.4|16220.6|16215.4|16213.6|0
1757955900000|2025-09-15 17:05:00|16215.7|16213.9|16218.6|16216.8|16225|16223.2|16215.7|16213.9|0
1757956200000|2025-09-15 17:10:00|16218.7|16216.9|16214|16212.2|16222.2|16220.4|16207.5|16205.7|0
1757956500000|2025-09-15 17:15:00|16213.9|16212.1|16212.6|16210.8|16221.7|16219.9|16211.6|16209.8|0
1757956800000|2025-09-15 17:20:00|16213|16211.2|16210.2|16208.4|16213.7|16211.9|16207.9|16206.1|0
1757957100000|2025-09-15 17:25:00|16210.1|16208.3|16207.4|16205.6|16211.8|16210|16205.5|16203.7|0
1757957400000|2025-09-15 17:30:00|16208.2|16206.4|16209.5|16207.7|16217.1|16215.3|16204.8|16203|0
1757957700000|2025-09-15 17:35:00|16209.4|16207.6|16213.3|16211.5|16214|16212.2|16202.3|16200.5|0
1757958000000|2025-09-15 17:40:00|16212.9|16211.1|16209.4|16207.6|16215.2|16213.4|16209.4|16207.6|0
1757958300000|2025-09-15 17:45:00|16209.7|16207.9|16218.4|16216.6|16219.8|16218|16207|16205.2|0
1757958600000|2025-09-15 17:50:00|16218.7|16216.9|16221.6|16219.8|16222.9|16221.1|16217.3|16215.5|0
1757958900000|2025-09-15 17:55:00|16221.7|16219.9|16235.7|16233.9|16237|16235.2|16221.1|16219.3|0
1757959200000|2025-09-15 18:00:00|16234.6|16232.8|16243.8|16242|16243.8|16242|16231.5|16229.7|0
1757959500000|2025-09-15 18:05:00|16244.1|16242.3|16247.9|16246.1|16254.1|16252.3|16243.9|16242.1|0
1757959800000|2025-09-15 18:10:00|16249|16247.2|16239.9|16238.1|16252|16250.2|16237.2|16235.4|0
1757960100000|2025-09-15 18:15:00|16240.3|16238.5|16225.6|16223.8|16242.9|16241.1|16223.7|16221.9|0
1757960400000|2025-09-15 18:20:00|16225.7|16223.9|16221.9|16220.1|16228.4|16226.6|16220.8|16219|0
1757960700000|2025-09-15 18:25:00|16221.8|16220|16219.1|16217.3|16229.1|16227.3|16219|16217.2|0
1757961000000|2025-09-15 18:30:00|16218.8|16217|16235|16233.2|16237.2|16235.4|16218.8|16217|0
1757961300000|2025-09-15 18:35:00|16234.8|16233|16229.9|16228.1|16238.5|16236.7|16228.3|16226.5|0
1757961600000|2025-09-15 18:40:00|16230.1|16228.3|16208.9|16207.1|16230.1|16228.3|16204.6|16202.8|0
1757961900000|2025-09-15 18:45:00|16208.8|16207|16216.8|16215|16217.1|16215.3|16208.8|16207|0
1757962200000|2025-09-15 18:50:00|16216.6|16214.8|16223.5|16221.7|16223.8|16222|16210.6|16208.8|0
1757962500000|2025-09-15 18:55:00|16223.4|16221.6|16223.5|16221.7|16225.8|16224|16219.4|16217.6|0
1757962800000|2025-09-15 19:00:00|16223.4|16221.6|16227.7|16225.9|16231|16229.2|16223.4|16221.6|0
1757963100000|2025-09-15 19:05:00|16226.9|16225.1|16225.4|16223.6|16227.6|16225.8|16220.9|16219.1|0
1757963400000|2025-09-15 19:10:00|16225.2|16223.4|16222.5|16220.7|16230.6|16228.8|16220.5|16218.7|0
1757963700000|2025-09-15 19:15:00|16222.4|16220.6|16224.1|16222.3|16224.4|16222.6|16217.8|16216|0
1757964000000|2025-09-15 19:20:00|16224.5|16222.7|16218.2|16216.4|16224.5|16222.7|16214.8|16213|0
1757964300000|2025-09-15 19:25:00|16218|16216.2|16224.8|16223|16225.6|16223.8|16216.5|16214.7|0
1757964600000|2025-09-15 19:30:00|16224.7|16222.9|16225.5|16223.7|16226.4|16224.6|16221.1|16219.3|0
1757964900000|2025-09-15 19:35:00|16225.3|16223.5|16234.6|16232.8|16234.7|16232.9|16224.8|16223|0
1757965200000|2025-09-15 19:40:00|16234.4|16232.6|16227.9|16226.1|16234.6|16232.8|16225.8|16224|0
1757965500000|2025-09-15 19:45:00|16228.4|16226.6|16235.1|16233.3|16238.8|16237|16228.2|16226.4|0
1757965800000|2025-09-15 19:50:00|16233.1|16231.3|16233.4|16231.6|16233.7|16231.9|16208|16206.2|0
1757966100000|2025-09-15 19:55:00|16229.1|16227.3|16252.7|16250.9|16254.7|16252.9|16220.3|16218.5|0
1757966400000|2025-09-15 20:00:00|16253.5|16251.7|16250.5|16247.5|16259.7|16256.7|16247.7|16244.7|0
1757966700000|2025-09-15 20:05:00|16250.6|16247.6|16258.3|16255.3|16260|16257|16249.9|16246.9|0
1757967000000|2025-09-15 20:10:00|16258.4|16255.4|16230.2|16227.2|16258.8|16255.8|16229.3|16226.3|0
1757967300000|2025-09-15 20:15:00|16230.1|16227.1|16239.6|16236.6|16239.8|16236.8|16229.5|16226.5|0
1757967600000|2025-09-15 20:20:00|16239.5|16236.5|16240.4|16237.4|16241.9|16238.9|16239.4|16236.4|0
1757967900000|2025-09-15 20:25:00|16240.2|16237.2|16241.6|16238.6|16241.8|16238.8|16239|16236|0
1757968200000|2025-09-15 20:30:00|16241.7|16238.7|16239.2|16236.2|16242.6|16239.6|16238.9|16235.9|0
1757968500000|2025-09-15 20:35:00|16238.6|16235.6|16240.2|16237.2|16240.6|16237.6|16238.6|16235.6|0
1757968800000|2025-09-15 20:40:00|16240.1|16237.1|16238.5|16235.5|16240.2|16237.2|16238|16235|0
1757969100000|2025-09-15 20:45:00|16238.3|16235.3|16237.5|16234.5|16238.6|16235.6|16237|16234|0
1757969400000|2025-09-15 20:50:00|16237.6|16234.6|16237.7|16234.7|16239.2|16236.2|16236.6|16233.6|0
1757969700000|2025-09-15 20:55:00|16237.6|16234.6|16237|16234|16239.1|16236.1|16237|16234|0
1757970000000|2025-09-15 21:00:00|16236.7|16233.7|16240.6|16237.6|16241.1|16238.1|16236.7|16233.7|0
1757970300000|2025-09-15 21:05:00|16240.5|16237.5|16240.9|16237.9|16241.6|16238.6|16239.7|16236.7|0
1757970600000|2025-09-15 21:10:00|16240.2|16237.2|16240.7|16237.7|16241|16238|16239|16236|0
1757970900000|2025-09-15 21:15:00|16240.8|16237.8|16241.3|16238.3|16241.3|16238.3|16240.2|16237.2|0
1757971200000|2025-09-15 21:20:00|16241.4|16238.4|16241.2|16238.2|16241.6|16238.6|16240.2|16237.2|0
1757971500000|2025-09-15 21:25:00|16241.1|16238.1|16240.7|16237.7|16242.4|16239.4|16240.5|16237.5|0
1757971800000|2025-09-15 21:30:00|16240.2|16237.2|16241|16238|16241.6|16238.6|16239.2|16236.2|0
1757972100000|2025-09-15 21:35:00|16240.9|16237.9|16239.6|16236.6|16241|16238|16238.4|16235.4|0
1757972400000|2025-09-15 21:40:00|16240|16237|16239.2|16236.2|16240.5|16237.5|16239.1|16236.1|0
1757972700000|2025-09-15 21:45:00|16239.1|16236.1|16240.1|16237.1|16240.1|16237.1|16238.8|16235.8|0
1757973000000|2025-09-15 21:50:00|16240|16237|16240.6|16237.6|16240.7|16237.7|16240|16237|0
1757973300000|2025-09-15 21:55:00|16240.7|16237.7|16242.7|16239.7|16243|16240|16240.6|16237.6|0
1757973600000|2025-09-15 22:00:00|16242.6|16239.6|16244.3|16241.3|16244.3|16241.3|16242.1|16239.1|0
1757973900000|2025-09-15 22:05:00|16244.1|16241.1|16245.5|16242.5|16245.5|16242.5|16243.6|16240.6|0
1757974200000|2025-09-15 22:10:00|16245.6|16242.6|16246.4|16243.4|16247|16244|16245.6|16242.6|0
1757974500000|2025-09-15 22:15:00|16246.5|16243.5|16243.5|16240.5|16246.9|16243.9|16243.2|16240.2|0
1757974800000|2025-09-15 22:20:00|16243.6|16240.6|16242.8|16239.8|16243.6|16240.6|16242.7|16239.7|0
1757975100000|2025-09-15 22:25:00|16242.7|16239.7|16242.3|16239.3|16242.8|16239.8|16242.1|16239.1|0
1757975400000|2025-09-15 22:30:00|16242.2|16239.2|16241.8|16238.8|16242.2|16239.2|16241.5|16238.5|0
1757975700000|2025-09-15 22:35:00|16241.6|16238.6|16241.5|16238.5|16242.8|16239.8|16240.6|16237.6|0
1757976000000|2025-09-15 22:40:00|16241.6|16238.6|16245|16242|16245.4|16242.4|16241.6|16238.6|0
1757976300000|2025-09-15 22:45:00|16245.2|16242.2|16246|16243|16246.2|16243.2|16244.9|16241.9|0
1757976600000|2025-09-15 22:50:00|16246.1|16243.1|16245.4|16242.4|16246.9|16243.9|16244.8|16241.8|0
1757976900000|2025-09-15 22:55:00|16245.1|16242.1|16245.2|16242.2|16246.6|16243.6|16243.3|16240.3|0
1757977200000|2025-09-15 23:00:00|16245.7|16242.7|16244.3|16241.3|16246.5|16243.5|16243.5|16240.5|0
1757977500000|2025-09-15 23:05:00|16244.4|16241.4|16245.7|16242.7|16246.3|16243.3|16243.6|16240.6|0
1757977800000|2025-09-15 23:10:00|16245.6|16242.6|16246.1|16243.1|16249.6|16246.6|16244.2|16241.2|0
1757978100000|2025-09-15 23:15:00|16246|16243|16247.1|16244.1|16248.5|16245.5|16245.8|16242.8|0
1757978400000|2025-09-15 23:20:00|16247.2|16244.2|16249.3|16246.3|16249.5|16246.5|16246.7|16243.7|0
1757978700000|2025-09-15 23:25:00|16249.4|16246.4|16253.3|16250.3|16253.6|16250.6|16248.5|16245.5|0
1757979000000|2025-09-15 23:30:00|16253.2|16250.2|16254.2|16251.2|16254.2|16251.2|16253.2|16250.2|0
1757979300000|2025-09-15 23:35:00|16253.1|16250.1|16253.7|16250.7|16253.9|16250.9|16253.1|16250.1|0
1757979600000|2025-09-15 23:40:00|16253.5|16250.5|16254|16251|16254.2|16251.2|16253.2|16250.2|0
1757979900000|2025-09-15 23:45:00|16253.8|16250.8|16251|16248|16255.1|16252.1|16250.9|16247.9|0
1757980200000|2025-09-15 23:50:00|16250.9|16247.9|16251|16248|16251|16248|16249.8|16246.8|0
1757980500000|2025-09-15 23:55:00|16251.1|16248.1|16255.6|16250.6|16255.6|16252.1|16251.1|16248.1|0
1757980800000|2025-09-16 00:00:00|16256|16251|16253.6|16248.6|16256.1|16251.1|16249.8|16244.8|0
1757981100000|2025-09-16 00:05:00|16253.7|16248.7|16252.7|16247.7|16254.1|16249.1|16251.4|16246.4|0
1757981400000|2025-09-16 00:10:00|16252.8|16247.8|16251.1|16246.1|16253.4|16248.4|16250.1|16245.1|0
1757981700000|2025-09-16 00:15:00|16251|16246|16252.4|16247.4|16252.6|16247.6|16248.5|16243.5|0
1757982000000|2025-09-16 00:20:00|16252.2|16247.2|16250.2|16245.2|16252.6|16247.6|16250.1|16245.1|0
1757982300000|2025-09-16 00:25:00|16249.9|16244.9|16247.9|16242.9|16250.3|16245.3|16247.2|16242.2|0
1757982600000|2025-09-16 00:30:00|16248.4|16243.4|16246.7|16241.7|16248.4|16243.4|16241.5|16236.5|0
1757982900000|2025-09-16 00:35:00|16246.6|16241.6|16248.7|16243.7|16248.7|16243.7|16245.2|16240.2|0
1757983200000|2025-09-16 00:40:00|16248.9|16243.9|16251.2|16246.2|16252|16247|16247.4|16242.4|0
1757983500000|2025-09-16 00:45:00|16251.4|16246.4|16253.4|16248.4|16255|16250|16248.9|16243.9|0
1757983800000|2025-09-16 00:50:00|16253.5|16248.5|16254|16249|16255.1|16250.1|16252.1|16247.1|0
1757984100000|2025-09-16 00:55:00|16253.9|16248.9|16254|16249|16254.6|16249.6|16252.1|16247.1|0
1757984400000|2025-09-16 01:00:00|16254.3|16249.3|16254.5|16249.5|16254.8|16249.8|16252|16247|0
1757984700000|2025-09-16 01:05:00|16254.4|16249.4|16257.8|16252.8|16258.6|16253.6|16254.4|16249.4|0
1757985000000|2025-09-16 01:10:00|16257.9|16252.9|16259|16254|16262.1|16257.1|16257.5|16252.5|0
1757985300000|2025-09-16 01:15:00|16258.9|16253.9|16258.1|16253.1|16260.5|16255.5|16257.8|16252.8|0
1757985600000|2025-09-16 01:20:00|16258.2|16253.2|16258.4|16253.4|16258.8|16253.8|16257.1|16252.1|0
1757985900000|2025-09-16 01:25:00|16258.3|16253.3|16257|16252|16260.2|16255.2|16256.7|16251.7|0
1757986200000|2025-09-16 01:30:00|16256.8|16251.8|16259.6|16254.6|16259.9|16254.9|16256.8|16251.8|0
1757986500000|2025-09-16 01:35:00|16259.7|16254.7|16261.8|16256.8|16262.2|16257.2|16259.1|16254.1|0
1757986800000|2025-09-16 01:40:00|16261.9|16256.9|16265.4|16260.4|16266.1|16261.1|16259.2|16254.2|0
1757987100000|2025-09-16 01:45:00|16265.8|16260.8|16264.3|16259.3|16266.8|16261.8|16263.9|16258.9|0
1757987400000|2025-09-16 01:50:00|16264.2|16259.2|16261.9|16256.9|16265|16260|16260.4|16255.4|0
1757987700000|2025-09-16 01:55:00|16261.1|16256.1|16262.5|16257.5|16263.6|16258.6|16261.1|16256.1|0
1757988000000|2025-09-16 02:00:00|16262.6|16257.6|16263.3|16258.3|16263.5|16258.5|16260.8|16255.8|0
1757988300000|2025-09-16 02:05:00|16263.5|16258.5|16263.6|16258.6|16264.9|16259.9|16262.1|16257.1|0
1757988600000|2025-09-16 02:10:00|16263.7|16258.7|16265.5|16260.5|16266.2|16261.2|16263.5|16258.5|0
1757988900000|2025-09-16 02:15:00|16265.4|16260.4|16267.1|16262.1|16268.5|16263.5|16265.3|16260.3|0
1757989200000|2025-09-16 02:20:00|16267.2|16262.2|16267.4|16262.4|16267.8|16262.8|16266|16261|0
1757989500000|2025-09-16 02:25:00|16267.3|16262.3|16269|16264|16269.3|16264.3|16266.2|16261.2|0
1757989800000|2025-09-16 02:30:00|16268.9|16263.9|16279.6|16274.6|16282|16277|16268.9|16263.9|0
1757990100000|2025-09-16 02:35:00|16279.5|16274.5|16275.6|16270.6|16279.5|16274.5|16274.7|16269.7|0
1757990400000|2025-09-16 02:40:00|16275.8|16270.8|16274.1|16269.1|16275.8|16270.8|16272|16267|0
1757990700000|2025-09-16 02:45:00|16274.2|16269.2|16273.8|16268.8|16274.5|16269.5|16272.1|16267.1|0
1757991000000|2025-09-16 02:50:00|16273.9|16268.9|16274.2|16269.2|16275.3|16270.3|16273.3|16268.3|0
1757991300000|2025-09-16 02:55:00|16274|16269|16273.2|16268.2|16274.1|16269.1|16270.9|16265.9|0
1757991600000|2025-09-16 03:00:00|16273.6|16268.6|16275|16270|16275.1|16270.1|16272.3|16267.3|0
1757991900000|2025-09-16 03:05:00|16274.9|16269.9|16277.3|16272.3|16277.4|16272.4|16274.7|16269.7|0
1757992200000|2025-09-16 03:10:00|16277.4|16272.4|16277.2|16272.2|16278.7|16273.7|16276.4|16271.4|0
1757992500000|2025-09-16 03:15:00|16277.1|16272.1|16276.7|16271.7|16277.7|16272.7|16275.7|16270.7|0
1757992800000|2025-09-16 03:20:00|16276.6|16271.6|16276.6|16271.6|16278|16273|16275.1|16270.1|0
1757993100000|2025-09-16 03:25:00|16277.2|16272.2|16279.1|16274.1|16279.8|16274.8|16276.9|16271.9|0
1757993400000|2025-09-16 03:30:00|16279.2|16274.2|16282.7|16277.7|16284.6|16279.6|16278.3|16273.3|0
1757993700000|2025-09-16 03:35:00|16282.6|16277.6|16281|16276|16282.7|16277.7|16278.8|16273.8|0
1757994000000|2025-09-16 03:40:00|16281.1|16276.1|16281|16276|16282.9|16277.9|16280.6|16275.6|0
1757994300000|2025-09-16 03:45:00|16281.1|16276.1|16283.3|16278.3|16284|16279|16279.3|16274.3|0
1757994600000|2025-09-16 03:50:00|16283.2|16278.2|16281|16276|16283.5|16278.5|16279|16274|0
1757994900000|2025-09-16 03:55:00|16281.1|16276.1|16283.5|16278.5|16284.5|16279.5|16281|16276|0
1757995200000|2025-09-16 04:00:00|16283.3|16278.3|16282.2|16277.2|16283.6|16278.6|16280.8|16275.8|0
1757995500000|2025-09-16 04:05:00|16282.1|16277.1|16281.1|16276.1|16282.2|16277.2|16280.4|16275.4|0
1757995800000|2025-09-16 04:10:00|16281|16276|16278.2|16273.2|16281.1|16276.1|16277.4|16272.4|0
1757996100000|2025-09-16 04:15:00|16278.1|16273.1|16279.1|16274.1|16280.2|16275.2|16277.8|16272.8|0
1757996400000|2025-09-16 04:20:00|16279|16274|16282.2|16277.2|16283.1|16278.1|16279|16274|0
1757996700000|2025-09-16 04:25:00|16282.1|16277.1|16280.4|16275.4|16282.1|16277.1|16279.8|16274.8|0
1757997000000|2025-09-16 04:30:00|16280.3|16275.3|16280.1|16275.1|16280.4|16275.4|16277.5|16272.5|0
1757997300000|2025-09-16 04:35:00|16280.2|16275.2|16280.3|16275.3|16281.7|16276.7|16279.2|16274.2|0
1757997600000|2025-09-16 04:40:00|16280.2|16275.2|16281.3|16276.3|16282.8|16277.8|16279.9|16274.9|0
1757997900000|2025-09-16 04:45:00|16281.4|16276.4|16279|16274|16281.7|16276.7|16278.8|16273.8|0
1757998200000|2025-09-16 04:50:00|16279.1|16274.1|16279|16274|16279.9|16274.9|16277.8|16272.8|0
1757998500000|2025-09-16 04:55:00|16279.1|16274.1|16280|16275|16280.3|16275.3|16278.9|16273.9|0
1757998800000|2025-09-16 05:00:00|16280.1|16275.1|16280.4|16275.4|16282.2|16277.2|16278|16273|0
1757999100000|2025-09-16 05:05:00|16280.3|16275.3|16283.4|16278.4|16284.2|16279.2|16279.3|16274.3|0
1757999400000|2025-09-16 05:10:00|16283.1|16278.1|16287.2|16282.2|16289.1|16284.1|16282.8|16277.8|0
1757999700000|2025-09-16 05:15:00|16286.8|16281.8|16283.3|16278.3|16288.1|16283.1|16282|16277|0
1758000000000|2025-09-16 05:20:00|16283.2|16278.2|16285.1|16280.1|16285.8|16280.8|16281.2|16276.2|0
1758000300000|2025-09-16 05:25:00|16284.8|16279.8|16286.2|16281.2|16287.3|16282.3|16284.1|16279.1|0
1758000600000|2025-09-16 05:30:00|16286.4|16281.4|16282.9|16277.9|16286.4|16281.4|16282.2|16277.2|0
1758000900000|2025-09-16 05:35:00|16283.5|16278.5|16286.2|16281.2|16286.2|16281.2|16283.3|16278.3|0
1758001200000|2025-09-16 05:40:00|16286.4|16281.4|16287.2|16282.2|16288.4|16283.4|16284.2|16279.2|0
1758001500000|2025-09-16 05:45:00|16287.1|16282.1|16289.1|16284.1|16289.6|16284.6|16284.2|16279.2|0
1758001800000|2025-09-16 05:50:00|16289.3|16284.3|16293.2|16288.2|16295.6|16290.6|16289.3|16284.3|0
1758002100000|2025-09-16 05:55:00|16293.1|16288.1|16290.3|16285.3|16293.3|16288.3|16289.5|16284.5|0
1758002400000|2025-09-16 06:00:00|16290.2|16285.2|16294.3|16289.3|16296|16291|16290|16285|0
1758002700000|2025-09-16 06:05:00|16294.2|16289.2|16293.5|16288.5|16294.3|16289.3|16291.1|16286.1|0
1758003000000|2025-09-16 06:10:00|16293.4|16288.4|16295.2|16290.2|16296.6|16291.6|16292.2|16287.2|0
1758003300000|2025-09-16 06:15:00|16295.4|16290.4|16295.1|16290.1|16295.9|16290.9|16292.9|16287.9|0
1758003600000|2025-09-16 06:20:00|16294.9|16289.9|16291.8|16286.8|16296.4|16291.4|16291.8|16286.8|0
1758003900000|2025-09-16 06:25:00|16292|16287|16289.8|16284.8|16292.1|16287.1|16288.3|16283.3|0
1758004200000|2025-09-16 06:30:00|16289.7|16284.7|16285.1|16280.1|16289.9|16284.9|16283.6|16278.6|0
1758004500000|2025-09-16 06:35:00|16285.2|16280.2|16285.9|16280.9|16286.9|16281.9|16283.6|16278.6|0
1758004800000|2025-09-16 06:40:00|16285.7|16280.7|16289.5|16284.5|16290.8|16285.8|16284.4|16279.4|0
1758005100000|2025-09-16 06:45:00|16289.4|16284.4|16286.7|16281.7|16289.4|16284.4|16286.2|16281.2|0
1758005400000|2025-09-16 06:50:00|16286.6|16281.6|16286.1|16281.1|16287.4|16282.4|16285.4|16280.4|0
1758005700000|2025-09-16 06:55:00|16286.2|16281.2|16285.4|16280.4|16286.7|16281.7|16283.7|16278.7|0
1758006000000|2025-09-16 07:00:00|16285.6|16280.6|16290.7|16285.7|16290.8|16285.8|16283.7|16278.7|0
1758006300000|2025-09-16 07:05:00|16290.5|16285.5|16287|16282|16290.8|16285.8|16281.1|16276.1|0
1758006600000|2025-09-16 07:10:00|16287.1|16282.1|16293.6|16288.6|16296.6|16291.6|16286.5|16281.5|0
1758006900000|2025-09-16 07:15:00|16293.7|16288.7|16297.2|16292.2|16298.5|16293.5|16289.2|16284.2|0
1758007200000|2025-09-16 07:20:00|16297.4|16292.4|16298.9|16293.9|16303.7|16298.7|16290.7|16285.7|0
1758007500000|2025-09-16 07:25:00|16299|16294|16300.7|16295.7|16301.9|16296.9|16297.4|16292.4|0
1758007800000|2025-09-16 07:30:00|16300.6|16295.6|16303.7|16298.7|16304.2|16299.2|16298.1|16293.1|0
1758008100000|2025-09-16 07:35:00|16303.8|16298.8|16303.4|16298.4|16305.4|16300.4|16299.8|16294.8|0
1758008400000|2025-09-16 07:40:00|16303.3|16298.3|16300.3|16295.3|16303.7|16298.7|16296.7|16291.7|0
1758008700000|2025-09-16 07:45:00|16300.5|16295.5|16298.1|16293.1|16300.5|16295.5|16296.4|16291.4|0
1758009000000|2025-09-16 07:50:00|16297.6|16292.6|16294.5|16289.5|16298.1|16293.1|16290.6|16285.6|0
1758009300000|2025-09-16 07:55:00|16294.2|16289.2|16297|16292|16297.8|16292.8|16293.1|16288.1|0
1758009600000|2025-09-16 08:00:00|16296.3|16291.3|16312.3|16309.3|16312.8|16309.8|16291.7|16288.7|0
1758009900000|2025-09-16 08:05:00|16311.9|16308.9|16320.2|16317.2|16322.6|16319.6|16310.2|16307.2|0
1758010200000|2025-09-16 08:10:00|16320.3|16317.3|16321|16318|16321.1|16318.1|16317.6|16314.6|0
1758010500000|2025-09-16 08:15:00|16320.9|16317.9|16323.5|16320.5|16338.7|16335.7|16320.4|16317.4|0
1758010800000|2025-09-16 08:20:00|16323.6|16320.6|16324|16321|16324.9|16321.9|16320.8|16317.8|0
1758011100000|2025-09-16 08:25:00|16324.1|16321.1|16326.1|16323.1|16329.7|16326.7|16324.1|16321.1|0
1758011400000|2025-09-16 08:30:00|16326|16323|16323.6|16320.6|16326|16323|16322|16319|0
1758011700000|2025-09-16 08:35:00|16323.8|16320.8|16325.9|16322.9|16325.9|16322.9|16320.3|16317.3|0
1758012000000|2025-09-16 08:40:00|16325.8|16322.8|16326.7|16323.7|16329.7|16326.7|16323.9|16320.9|0
1758012300000|2025-09-16 08:45:00|16327|16324|16332.7|16329.7|16333.2|16330.2|16323.8|16320.8|0
1758012600000|2025-09-16 08:50:00|16332.4|16329.4|16330.7|16327.7|16332.9|16329.9|16328.9|16325.9|0
1758012900000|2025-09-16 08:55:00|16330.5|16327.5|16328.5|16325.5|16330.9|16327.9|16325.2|16322.2|0
1758013200000|2025-09-16 09:00:00|16328.4|16325.4|16329.7|16326.7|16330.3|16327.3|16327.7|16324.7|0
1758013500000|2025-09-16 09:05:00|16329.8|16326.8|16329.2|16326.2|16330.6|16327.6|16327.4|16324.4|0
1758013800000|2025-09-16 09:10:00|16329.1|16326.1|16336.8|16333.8|16339.2|16336.2|16325.3|16322.3|0
1758014100000|2025-09-16 09:15:00|16337.3|16334.3|16336.4|16333.4|16339.3|16336.3|16335.5|16332.5|0
1758014400000|2025-09-16 09:20:00|16336.7|16333.7|16332.9|16329.9|16340.3|16337.3|16332.3|16329.3|0
1758014700000|2025-09-16 09:25:00|16332.4|16329.4|16336.3|16333.3|16337.3|16334.3|16321.2|16318.2|0
1758015000000|2025-09-16 09:30:00|16336.7|16333.7|16336|16333|16339.8|16336.8|16335.3|16332.3|0
1758015300000|2025-09-16 09:35:00|16336.7|16333.7|16332.8|16329.8|16338.3|16335.3|16332.6|16329.6|0
1758015600000|2025-09-16 09:40:00|16332.7|16329.7|16335.2|16332.2|16335.8|16332.8|16331.7|16328.7|0
1758015900000|2025-09-16 09:45:00|16334.6|16331.6|16335.9|16332.9|16336.8|16333.8|16334.3|16331.3|0
1758016200000|2025-09-16 09:50:00|16335.8|16332.8|16338.4|16335.4|16339|16336|16334.1|16331.1|0
1758016500000|2025-09-16 09:55:00|16338.6|16335.6|16338.7|16335.7|16340.4|16337.4|16337.3|16334.3|0
1758016800000|2025-09-16 10:00:00|16339.3|16336.3|16338.5|16335.5|16341.1|16338.1|16337.7|16334.7|0
1758017100000|2025-09-16 10:05:00|16338.7|16335.7|16339.1|16336.1|16339.1|16336.1|16335.7|16332.7|0
1758017400000|2025-09-16 10:10:00|16338.5|16335.5|16342.4|16339.4|16343.4|16340.4|16338.3|16335.3|0
1758017700000|2025-09-16 10:15:00|16342.5|16339.5|16338.9|16335.9|16343.9|16340.9|16337.4|16334.4|0
1758018000000|2025-09-16 10:20:00|16340.3|16337.3|16345.4|16342.4|16347.5|16344.5|16340.3|16337.3|0
1758018300000|2025-09-16 10:25:00|16345.3|16342.3|16343.9|16340.9|16347.5|16344.5|16339.9|16336.9|0
1758018600000|2025-09-16 10:30:00|16344.2|16341.2|16340.3|16337.3|16344.8|16341.8|16338.9|16335.9|0
1758018900000|2025-09-16 10:35:00|16340.2|16337.2|16338.9|16335.9|16342.6|16339.6|16338.6|16335.6|0
1758019200000|2025-09-16 10:40:00|16339|16336|16338.7|16335.7|16342|16339|16337.1|16334.1|0
1758019500000|2025-09-16 10:45:00|16338.5|16335.5|16338.9|16335.9|16340.9|16337.9|16336.2|16333.2|0
1758019800000|2025-09-16 10:50:00|16338.8|16335.8|16339.7|16336.7|16341.5|16338.5|16336.9|16333.9|0
1758020100000|2025-09-16 10:55:00|16339.6|16336.6|16341.5|16338.5|16342.2|16339.2|16337.6|16334.6|0
1758020400000|2025-09-16 11:00:00|16339.3|16336.3|16333.2|16330.2|16339.3|16336.3|16329.4|16326.4|0
1758020700000|2025-09-16 11:05:00|16333|16330|16334.8|16331.8|16335.5|16332.5|16332.1|16329.1|0
1758021000000|2025-09-16 11:10:00|16334.9|16331.9|16331.3|16328.3|16336|16333|16329.6|16326.6|0
1758021300000|2025-09-16 11:15:00|16331.2|16328.2|16325.4|16322.4|16332.3|16329.3|16325.4|16322.4|0
1758021600000|2025-09-16 11:20:00|16325.5|16322.5|16328.6|16325.6|16328.6|16325.6|16322.9|16319.9|0
1758021900000|2025-09-16 11:25:00|16328.5|16325.5|16322.8|16319.8|16329.4|16326.4|16322.4|16319.4|0
1758022200000|2025-09-16 11:30:00|16322.9|16319.9|16321.2|16318.2|16324.2|16321.2|16321.2|16318.2|0
1758022500000|2025-09-16 11:35:00|16321.6|16318.6|16318.3|16315.3|16322.2|16319.2|16315.2|16312.2|0
1758022800000|2025-09-16 11:40:00|16318|16315|16320.3|16317.3|16321|16318|16317|16314|0
1758023100000|2025-09-16 11:45:00|16320.5|16317.5|16321.3|16318.3|16323.8|16320.8|16320.5|16317.5|0
1758023400000|2025-09-16 11:50:00|16321.5|16318.5|16320.7|16317.7|16321.8|16318.8|16316.9|16313.9|0
1758023700000|2025-09-16 11:55:00|16320.8|16317.8|16324.7|16321.7|16326.8|16323.8|16320.4|16317.4|0
1758024000000|2025-09-16 12:00:00|16324.4|16321.4|16303.1|16300.1|16326|16323|16302.7|16299.7|0
1758024300000|2025-09-16 12:05:00|16303.2|16300.2|16304.8|16301.8|16307.6|16304.6|16299.6|16296.6|0
1758024600000|2025-09-16 12:10:00|16304.6|16301.6|16308.6|16305.6|16308.8|16305.8|16298.6|16295.6|0
1758024900000|2025-09-16 12:15:00|16308.7|16305.7|16309.2|16306.2|16309.3|16306.3|16306.4|16303.4|0
1758025200000|2025-09-16 12:20:00|16309.3|16306.3|16306.5|16303.5|16309.4|16306.4|16305.6|16302.6|0
1758025500000|2025-09-16 12:25:00|16306.8|16303.8|16295.7|16292.7|16307|16304|16295.6|16292.6|0
1758025800000|2025-09-16 12:30:00|16295.6|16292.6|16304.4|16301.4|16306.4|16303.4|16293.9|16290.9|0
1758026100000|2025-09-16 12:35:00|16304.3|16301.3|16305.9|16302.9|16309.1|16306.1|16304|16301|0
1758026400000|2025-09-16 12:40:00|16305.3|16302.3|16305.2|16302.2|16314.1|16311.1|16303.1|16300.1|0
1758026700000|2025-09-16 12:45:00|16305|16302|16307.3|16304.3|16307.6|16304.6|16303.5|16300.5|0
1758027000000|2025-09-16 12:50:00|16307.2|16304.2|16301|16298|16307.3|16304.3|16300.9|16297.9|0
1758027300000|2025-09-16 12:55:00|16302.4|16299.4|16300|16297|16305.7|16302.7|16299.1|16296.1|0
1758027600000|2025-09-16 13:00:00|16300.1|16297.1|16308.5|16305.5|16309.3|16306.3|16298.8|16295.8|0
1758027900000|2025-09-16 13:05:00|16308.8|16305.8|16303.3|16300.3|16309.9|16306.9|16303.2|16300.2|0
1758028200000|2025-09-16 13:10:00|16303.1|16300.1|16294.9|16291.9|16303.3|16300.3|16294.9|16291.9|0
1758028500000|2025-09-16 13:15:00|16294.2|16291.2|16290.5|16287.5|16298.9|16295.9|16288.9|16285.9|0
1758028800000|2025-09-16 13:20:00|16290.7|16287.7|16297.4|16294.4|16299.1|16296.1|16290.7|16287.7|0
1758029100000|2025-09-16 13:25:00|16294.1|16291.1|16281.6|16278.6|16299.9|16296.9|16281.4|16278.4|0
1758029400000|2025-09-16 13:30:00|16279.7|16276.7|16216.8|16215|16288.1|16285.1|16207.6|16205.8|0
1758029700000|2025-09-16 13:35:00|16214.4|16212.6|16211.1|16209.3|16218|16216.2|16191.8|16190|0
1758030000000|2025-09-16 13:40:00|16211|16209.2|16245.1|16243.3|16253.3|16251.5|16205.6|16203.8|0
1758030300000|2025-09-16 13:45:00|16245.4|16243.6|16242.1|16240.3|16249.4|16247.6|16218.5|16216.7|0
1758030600000|2025-09-16 13:50:00|16242.3|16240.5|16230.3|16228.5|16247.2|16245.4|16217.1|16215.3|0
1758030900000|2025-09-16 13:55:00|16229.4|16227.6|16222.7|16220.9|16233.2|16231.4|16219.6|16217.8|0
1758031200000|2025-09-16 14:00:00|16222.4|16220.6|16223.8|16222|16236.9|16235.1|16215.8|16214|0
1758031500000|2025-09-16 14:05:00|16223.3|16221.5|16238.4|16236.6|16243.1|16241.3|16220.9|16219.1|0
1758031800000|2025-09-16 14:10:00|16238.1|16236.3|16230.4|16228.6|16243.7|16241.9|16215.7|16213.9|0
1758032100000|2025-09-16 14:15:00|16230.1|16228.3|16247.8|16246|16254.5|16252.7|16228.6|16226.8|0
1758032400000|2025-09-16 14:20:00|16247.5|16245.7|16251.9|16250.1|16257.9|16256.1|16239.9|16238.1|0
1758032700000|2025-09-16 14:25:00|16253.2|16251.4|16242.4|16240.6|16253.4|16251.6|16237.3|16235.5|0
1758033000000|2025-09-16 14:30:00|16242.2|16240.4|16249.1|16247.3|16253.8|16252|16239.5|16237.7|0
1758033300000|2025-09-16 14:35:00|16249|16247.2|16224.8|16223|16249.5|16247.7|16220.7|16218.9|0
1758033600000|2025-09-16 14:40:00|16225.4|16223.6|16229.2|16227.4|16233.2|16231.4|16223.2|16221.4|0
1758033900000|2025-09-16 14:45:00|16228.9|16227.1|16232.2|16230.4|16238.8|16237|16225.4|16223.6|0
1758034200000|2025-09-16 14:50:00|16232.1|16230.3|16245.2|16243.4|16248.3|16246.5|16228.7|16226.9|0
1758034500000|2025-09-16 14:55:00|16246.1|16244.3|16239.1|16237.3|16246.3|16244.5|16237.2|16235.4|0
1758034800000|2025-09-16 15:00:00|16239.7|16237.9|16227.6|16225.8|16239.7|16237.9|16224|16222.2|0
1758035100000|2025-09-16 15:05:00|16226.9|16225.1|16229|16227.2|16234.7|16232.9|16225.8|16224|0
1758035400000|2025-09-16 15:10:00|16228.8|16227|16229.3|16227.5|16236.7|16234.9|16222.8|16221|0
1758035700000|2025-09-16 15:15:00|16229.2|16227.4|16230.4|16228.6|16233.6|16231.8|16223.8|16222|0
1758036000000|2025-09-16 15:20:00|16230.8|16229|16222.7|16220.9|16237.1|16235.3|16222.2|16220.4|0
1758036300000|2025-09-16 15:25:00|16222.6|16220.8|16218.2|16216.4|16229|16227.2|16216.5|16214.7|0
1758036600000|2025-09-16 15:30:00|16218.3|16216.5|16218.1|16216.3|16223.1|16221.3|16214.9|16213.1|0
1758036900000|2025-09-16 15:35:00|16218.5|16216.7|16224.9|16223.1|16225.2|16223.4|16217.3|16215.5|0
1758037200000|2025-09-16 15:40:00|16224.7|16222.9|16220.4|16218.6|16227.2|16225.4|16215|16213.2|0
1758037500000|2025-09-16 15:45:00|16220.7|16218.9|16214.6|16212.8|16229.1|16227.3|16213|16211.2|0
1758037800000|2025-09-16 15:50:00|16215|16213.2|16218|16216.2|16220.7|16218.9|16210.7|16208.9|0
1758038100000|2025-09-16 15:55:00|16218.1|16216.3|16203|16201.2|16219.7|16217.9|16202|16200.2|0
1758038400000|2025-09-16 16:00:00|16202.9|16201.1|16194|16192.2|16211|16209.2|16193.9|16192.1|0
1758038700000|2025-09-16 16:05:00|16194.1|16192.3|16212.2|16210.4|16212.9|16211.1|16194.1|16192.3|0
1758039000000|2025-09-16 16:10:00|16212.1|16210.3|16214.2|16212.4|16218.7|16216.9|16207.9|16206.1|0
1758039300000|2025-09-16 16:15:00|16214.6|16212.8|16212.1|16210.3|16216.5|16214.7|16210|16208.2|0
1758039600000|2025-09-16 16:20:00|16211.9|16210.1|16210.2|16208.4|16214.2|16212.4|16208.1|16206.3|0
1758039900000|2025-09-16 16:25:00|16210.1|16208.3|16221|16219.2|16221.4|16219.6|16210.1|16208.3|0
1758040200000|2025-09-16 16:30:00|16221.1|16219.3|16214.6|16212.8|16221.3|16219.5|16211.7|16209.9|0
1758040500000|2025-09-16 16:35:00|16214.4|16212.6|16211.4|16209.6|16214.4|16212.6|16203.8|16202|0
1758040800000|2025-09-16 16:40:00|16211.9|16210.1|16208.6|16206.8|16213.2|16211.4|16205|16203.2|0
1758041100000|2025-09-16 16:45:00|16208.2|16206.4|16205|16203.2|16211|16209.2|16202.9|16201.1|0
1758041400000|2025-09-16 16:50:00|16204.8|16203|16209.9|16208.1|16212.3|16210.5|16203.7|16201.9|0
1758041700000|2025-09-16 16:55:00|16209.6|16207.8|16219.2|16217.4|16227.3|16225.5|16208.4|16206.6|0
1758042000000|2025-09-16 17:00:00|16219.4|16217.6|16228.3|16226.5|16232.2|16230.4|16219.4|16217.6|0
1758042300000|2025-09-16 17:05:00|16228.4|16226.6|16233.2|16231.4|16235.7|16233.9|16224.2|16222.4|0
1758042600000|2025-09-16 17:10:00|16233.5|16231.7|16239.4|16237.6|16239.4|16237.6|16232|16230.2|0
1758042900000|2025-09-16 17:15:00|16239|16237.2|16238.5|16236.7|16246.6|16244.8|16237.1|16235.3|0
1758043200000|2025-09-16 17:20:00|16238.6|16236.8|16240.6|16238.8|16246.4|16244.6|16238.2|16236.4|0
1758043500000|2025-09-16 17:25:00|16240.5|16238.7|16232.7|16230.9|16241.1|16239.3|16230.7|16228.9|0
1758043800000|2025-09-16 17:30:00|16232.8|16231|16231.9|16230.1|16234|16232.2|16228.5|16226.7|0
1758044100000|2025-09-16 17:35:00|16231.8|16230|16226.5|16224.7|16232.6|16230.8|16220.4|16218.6|0
1758044400000|2025-09-16 17:40:00|16226.8|16225|16228.9|16227.1|16230.4|16228.6|16225.1|16223.3|0
1758044700000|2025-09-16 17:45:00|16229.3|16227.5|16237.7|16235.9|16238|16236.2|16226.3|16224.5|0
1758045000000|2025-09-16 17:50:00|16237.4|16235.6|16234.5|16232.7|16237.4|16235.6|16223.1|16221.3|0
1758045300000|2025-09-16 17:55:00|16234.6|16232.8|16234.2|16232.4|16238.4|16236.6|16231.3|16229.5|0
1758045600000|2025-09-16 18:00:00|16234.3|16232.5|16225.7|16223.9|16234.3|16232.5|16220.2|16218.4|0
1758045900000|2025-09-16 18:05:00|16225.6|16223.8|16227.4|16225.6|16233.5|16231.7|16223.4|16221.6|0
1758046200000|2025-09-16 18:10:00|16227.6|16225.8|16221.1|16219.3|16231.6|16229.8|16219.9|16218.1|0
1758046500000|2025-09-16 18:15:00|16220.7|16218.9|16227.2|16225.4|16228.3|16226.5|16219.7|16217.9|0
1758046800000|2025-09-16 18:20:00|16226.7|16224.9|16226.2|16224.4|16231.5|16229.7|16224.5|16222.7|0
1758047100000|2025-09-16 18:25:00|16225.6|16223.8|16225.4|16223.6|16227.8|16226|16222.6|16220.8|0
1758047400000|2025-09-16 18:30:00|16225.5|16223.7|16225.5|16223.7|16231.1|16229.3|16223.3|16221.5|0
1758047700000|2025-09-16 18:35:00|16225.2|16223.4|16224.3|16222.5|16232.2|16230.4|16224.2|16222.4|0
1758048000000|2025-09-16 18:40:00|16224.5|16222.7|16225|16223.2|16227.3|16225.5|16222.1|16220.3|0
1758048300000|2025-09-16 18:45:00|16225.1|16223.3|16228.7|16226.9|16233.5|16231.7|16225.1|16223.3|0
1758048600000|2025-09-16 18:50:00|16228.6|16226.8|16226.8|16225|16233.6|16231.8|16226.3|16224.5|0
1758048900000|2025-09-16 18:55:00|16226.3|16224.5|16232.8|16231|16235.5|16233.7|16226.1|16224.3|0
1758049200000|2025-09-16 19:00:00|16233|16231.2|16231.3|16229.5|16238|16236.2|16231|16229.2|0
1758049500000|2025-09-16 19:05:00|16231.8|16230|16230.9|16229.1|16236.8|16235|16230.4|16228.6|0
1758049800000|2025-09-16 19:10:00|16231.2|16229.4|16232.6|16230.8|16235|16233.2|16228.8|16227|0
1758050100000|2025-09-16 19:15:00|16232.1|16230.3|16235.9|16234.1|16236.7|16234.9|16228.1|16226.3|0
1758050400000|2025-09-16 19:20:00|16236.3|16234.5|16239.8|16238|16240.6|16238.8|16234.8|16233|0
1758050700000|2025-09-16 19:25:00|16239.7|16237.9|16226.4|16224.6|16240.5|16238.7|16225.4|16223.6|0
1758051000000|2025-09-16 19:30:00|16226.2|16224.4|16222.2|16220.4|16228.3|16226.5|16219.1|16217.3|0
1758051300000|2025-09-16 19:35:00|16222.1|16220.3|16220.8|16219|16224.2|16222.4|16217.5|16215.7|0
1758051600000|2025-09-16 19:40:00|16220.6|16218.8|16219.1|16217.3|16230.1|16228.3|16218.6|16216.8|0
1758051900000|2025-09-16 19:45:00|16219.4|16217.6|16221.7|16219.9|16223.7|16221.9|16216|16214.2|0
1758052200000|2025-09-16 19:50:00|16228|16226.2|16223.3|16221.5|16237.5|16235.7|16222.2|16220.4|0
1758052500000|2025-09-16 19:55:00|16225.1|16223.3|16212.6|16210.8|16230.8|16229|16208.5|16206.7|0
1758052800000|2025-09-16 20:00:00|16213.2|16210.2|16213.2|16210.2|16221.1|16218.1|16205.7|16202.7|0
1758053100000|2025-09-16 20:05:00|16213.1|16210.1|16216|16213|16223.1|16220.1|16212.7|16209.7|0
1758053400000|2025-09-16 20:10:00|16215.9|16212.9|16214.7|16211.7|16221.7|16218.7|16213.7|16210.7|0
1758053700000|2025-09-16 20:15:00|16214.5|16211.5|16214.8|16211.8|16216|16213|16214|16211|0
1758054000000|2025-09-16 20:20:00|16214.7|16211.7|16215.2|16212.2|16215.4|16212.4|16213.7|16210.7|0
1758054300000|2025-09-16 20:25:00|16215.3|16212.3|16214|16211|16215.3|16212.3|16212.8|16209.8|0
1758054600000|2025-09-16 20:30:00|16214.1|16211.1|16215.9|16212.9|16216.2|16213.2|16214|16211|0
1758054900000|2025-09-16 20:35:00|16215.7|16212.7|16214.4|16211.4|16215.8|16212.8|16213.5|16210.5|0
1758055200000|2025-09-16 20:40:00|16213.6|16210.6|16214.4|16211.4|16214.4|16211.4|16212.6|16209.6|0
1758055500000|2025-09-16 20:45:00|16214|16211|16213.4|16210.4|16214.8|16211.8|16213.2|16210.2|0
1758055800000|2025-09-16 20:50:00|16213.3|16210.3|16214.1|16211.1|16214.3|16211.3|16213|16210|0
1758056100000|2025-09-16 20:55:00|16214|16211|16211|16208|16214|16211|16210.8|16207.8|0
1758056400000|2025-09-16 21:00:00|16210.9|16207.9|16211.7|16208.7|16211.9|16208.9|16210.9|16207.9|0
1758056700000|2025-09-16 21:05:00|16211.6|16208.6|16210.5|16207.5|16212|16209|16210.2|16207.2|0
1758057000000|2025-09-16 21:10:00|16210.6|16207.6|16209.6|16206.6|16210.7|16207.7|16209|16206|0
1758057300000|2025-09-16 21:15:00|16209.7|16206.7|16209.4|16206.4|16210|16207|16209.4|16206.4|0
1758057600000|2025-09-16 21:20:00|16209.3|16206.3|16209|16206|16209.4|16206.4|16207.5|16204.5|0
1758057900000|2025-09-16 21:25:00|16208.9|16205.9|16208.1|16205.1|16209.1|16206.1|16208.1|16205.1|0
1758058200000|2025-09-16 21:30:00|16208.2|16205.2|16208.3|16205.3|16209|16206|16208|16205|0
1758058500000|2025-09-16 21:35:00|16208.4|16205.4|16208.3|16205.3|16208.9|16205.9|16208.1|16205.1|0
1758058800000|2025-09-16 21:40:00|16208.4|16205.4|16207.2|16204.2|16208.5|16205.5|16207.2|16204.2|0
1758059100000|2025-09-16 21:45:00|16207.3|16204.3|16207.7|16204.7|16208.1|16205.1|16207|16204|0
1758059400000|2025-09-16 21:50:00|16208|16205|16207.9|16204.9|16208.1|16205.1|16206.7|16203.7|0
1758059700000|2025-09-16 21:55:00|16208.5|16205.5|16209.2|16206.2|16209.3|16206.3|16208.3|16205.3|0
1758060000000|2025-09-16 22:00:00|16209.1|16206.1|16209.6|16206.6|16209.7|16206.7|16208.5|16205.5|0
1758060300000|2025-09-16 22:05:00|16209.3|16206.3|16212.3|16209.3|16212.3|16209.3|16209.2|16206.2|0
1758060600000|2025-09-16 22:10:00|16212.5|16209.5|16212.4|16209.4|16213.2|16210.2|16212.2|16209.2|0
1758060900000|2025-09-16 22:15:00|16212.5|16209.5|16212|16209|16213.1|16210.1|16211.9|16208.9|0
1758061200000|2025-09-16 22:20:00|16211.9|16208.9|16212.9|16209.9|16212.9|16209.9|16211.7|16208.7|0
1758061500000|2025-09-16 22:25:00|16213.2|16210.2|16213.8|16210.8|16214.2|16211.2|16212.8|16209.8|0
1758061800000|2025-09-16 22:30:00|16213.9|16210.9|16216.1|16213.1|16216.6|16213.6|16213.8|16210.8|0
1758062100000|2025-09-16 22:35:00|16216.2|16213.2|16217.2|16214.2|16217.9|16214.9|16215.7|16212.7|0
1758062400000|2025-09-16 22:40:00|16217.3|16214.3|16217.8|16214.8|16218.1|16215.1|16216.9|16213.9|0
1758062700000|2025-09-16 22:45:00|16217.7|16214.7|16218.4|16215.4|16218.4|16215.4|16217.1|16214.1|0
1758063000000|2025-09-16 22:50:00|16218.3|16215.3|16217|16214|16218.7|16215.7|16216.7|16213.7|0
1758063300000|2025-09-16 22:55:00|16216.5|16213.5|16217.3|16214.3|16217.5|16214.5|16216.4|16213.4|0
1758063600000|2025-09-16 23:00:00|16217.1|16214.1|16218|16215|16218.8|16215.8|16216.8|16213.8|0
1758063900000|2025-09-16 23:05:00|16218.2|16215.2|16219.1|16216.1|16219.2|16216.2|16217.8|16214.8|0
1758064200000|2025-09-16 23:10:00|16219.2|16216.2|16221.4|16218.4|16221.5|16218.5|16219|16216|0
1758064500000|2025-09-16 23:15:00|16221.1|16218.1|16220.9|16217.9|16221.4|16218.4|16220.4|16217.4|0
1758064800000|2025-09-16 23:20:00|16220.8|16217.8|16221.3|16218.3|16222.1|16219.1|16220.8|16217.8|0
1758065100000|2025-09-16 23:25:00|16221.1|16218.1|16222.1|16219.1|16222.6|16219.6|16221.1|16218.1|0
1758065400000|2025-09-16 23:30:00|16222.3|16219.3|16222.9|16219.9|16223.1|16220.1|16220.9|16217.9|0
1758065700000|2025-09-16 23:35:00|16222.8|16219.8|16221.4|16218.4|16223.1|16220.1|16221.2|16218.2|0
1758066000000|2025-09-16 23:40:00|16222|16219|16219.3|16216.3|16222.2|16219.2|16219.2|16216.2|0
1758066300000|2025-09-16 23:45:00|16219.2|16216.2|16218.8|16215.8|16219.5|16216.5|16218.6|16215.6|0
1758066600000|2025-09-16 23:50:00|16218.6|16215.6|16219.1|16216.1|16220.4|16217.4|16218.5|16215.5|0
1758066900000|2025-09-16 23:55:00|16219.7|16216.7|16220.5|16215.5|16220.9|16217.8|16218.2|16215.2|0
1758067200000|2025-09-17 00:00:00|16220.7|16215.7|16223.9|16218.9|16225.2|16220.2|16218.9|16213.9|0
1758067500000|2025-09-17 00:05:00|16223.8|16218.8|16224|16219|16225.6|16220.6|16222.7|16217.7|0
1758067800000|2025-09-17 00:10:00|16224.2|16219.2|16214.1|16209.1|16225.4|16220.4|16212|16207|0
1758068100000|2025-09-17 00:15:00|16214|16209|16216.7|16211.7|16217.9|16212.9|16213.5|16208.5|0
1758068400000|2025-09-17 00:20:00|16216.8|16211.8|16214.9|16209.9|16217.8|16212.8|16213.5|16208.5|0
1758068700000|2025-09-17 00:25:00|16214.8|16209.8|16218.5|16213.5|16218.7|16213.7|16214.2|16209.2|0
1758069000000|2025-09-17 00:30:00|16217.5|16212.5|16217.7|16212.7|16221|16216|16217.1|16212.1|0
1758069300000|2025-09-17 00:35:00|16217.8|16212.8|16213.6|16208.6|16217.8|16212.8|16213|16208|0
1758069600000|2025-09-17 00:40:00|16213.8|16208.8|16214.6|16209.6|16217.3|16212.3|16213.6|16208.6|0
1758069900000|2025-09-17 00:45:00|16214.7|16209.7|16218.9|16213.9|16219|16214|16213.7|16208.7|0
1758070200000|2025-09-17 00:50:00|16219|16214|16218.9|16213.9|16219.3|16214.3|16216.1|16211.1|0
1758070500000|2025-09-17 00:55:00|16218.8|16213.8|16218.9|16213.9|16220.6|16215.6|16217.5|16212.5|0
1758070800000|2025-09-17 01:00:00|16218.7|16213.7|16221.6|16216.6|16222.7|16217.7|16218.7|16213.7|0
1758071100000|2025-09-17 01:05:00|16221.5|16216.5|16221.6|16216.6|16222.2|16217.2|16219.5|16214.5|0
1758071400000|2025-09-17 01:10:00|16221.4|16216.4|16221.6|16216.6|16223.4|16218.4|16220.3|16215.3|0
1758071700000|2025-09-17 01:15:00|16221.3|16216.3|16218.7|16213.7|16221.6|16216.6|16217.3|16212.3|0
1758072000000|2025-09-17 01:20:00|16218.5|16213.5|16218.7|16213.7|16219.4|16214.4|16215.3|16210.3|0
1758072300000|2025-09-17 01:25:00|16218.5|16213.5|16218.8|16213.8|16220.5|16215.5|16216.4|16211.4|0
1758072600000|2025-09-17 01:30:00|16218.5|16213.5|16211.9|16206.9|16218.8|16213.8|16211.2|16206.2|0
1758072900000|2025-09-17 01:35:00|16211.7|16206.7|16210.7|16205.7|16214.9|16209.9|16210.4|16205.4|0
1758073200000|2025-09-17 01:40:00|16210.8|16205.8|16213.7|16208.7|16214.5|16209.5|16210.8|16205.8|0
1758073500000|2025-09-17 01:45:00|16213.6|16208.6|16214.7|16209.7|16215.2|16210.2|16213.1|16208.1|0
1758073800000|2025-09-17 01:50:00|16214.8|16209.8|16214.4|16209.4|16215.5|16210.5|16212.3|16207.3|0
1758074100000|2025-09-17 01:55:00|16214.3|16209.3|16211.9|16206.9|16215.2|16210.2|16211.8|16206.8|0
1758074400000|2025-09-17 02:00:00|16211.8|16206.8|16210.5|16205.5|16213.6|16208.6|16210.1|16205.1|0
1758074700000|2025-09-17 02:05:00|16210.6|16205.6|16210.8|16205.8|16211.9|16206.9|16209.1|16204.1|0
1758075000000|2025-09-17 02:10:00|16210.6|16205.6|16208.3|16203.3|16211.1|16206.1|16207.3|16202.3|0
1758075300000|2025-09-17 02:15:00|16208.5|16203.5|16205.4|16200.4|16209.4|16204.4|16204.7|16199.7|0
1758075600000|2025-09-17 02:20:00|16205.3|16200.3|16199.3|16194.3|16205.5|16200.5|16199.2|16194.2|0
1758075900000|2025-09-17 02:25:00|16199.4|16194.4|16202.8|16197.8|16203.5|16198.5|16199.3|16194.3|0
1758076200000|2025-09-17 02:30:00|16202.6|16197.6|16205|16200|16207.1|16202.1|16201.1|16196.1|0
1758076500000|2025-09-17 02:35:00|16204.9|16199.9|16204.3|16199.3|16205|16200|16202.6|16197.6|0
1758076800000|2025-09-17 02:40:00|16204.2|16199.2|16205.5|16200.5|16206.7|16201.7|16204|16199|0
1758077100000|2025-09-17 02:45:00|16205.4|16200.4|16203.5|16198.5|16207.4|16202.4|16202.5|16197.5|0
1758077400000|2025-09-17 02:50:00|16203.6|16198.6|16204.2|16199.2|16205.8|16200.8|16202.6|16197.6|0
1758077700000|2025-09-17 02:55:00|16204.3|16199.3|16206.9|16201.9|16207.7|16202.7|16204.2|16199.2|0
1758078000000|2025-09-17 03:00:00|16207|16202|16206|16201|16207|16202|16204|16199|0
1758078300000|2025-09-17 03:05:00|16206.1|16201.1|16204.8|16199.8|16207.1|16202.1|16204.5|16199.5|0
1758078600000|2025-09-17 03:10:00|16204.9|16199.9|16207|16202|16207.3|16202.3|16204.1|16199.1|0
1758078900000|2025-09-17 03:15:00|16206.8|16201.8|16206.1|16201.1|16206.8|16201.8|16204.7|16199.7|0
1758079200000|2025-09-17 03:20:00|16206.3|16201.3|16205.6|16200.6|16208.1|16203.1|16205.4|16200.4|0
1758079500000|2025-09-17 03:25:00|16205.7|16200.7|16205.8|16200.8|16206.3|16201.3|16205.4|16200.4|0
1758079800000|2025-09-17 03:30:00|16205.9|16200.9|16204.7|16199.7|16206.1|16201.1|16203.1|16198.1|0
1758080100000|2025-09-17 03:35:00|16204.6|16199.6|16202.9|16197.9|16204.7|16199.7|16202.6|16197.6|0
1758080400000|2025-09-17 03:40:00|16203|16198|16204.7|16199.7|16205.6|16200.6|16202.8|16197.8|0
1758080700000|2025-09-17 03:45:00|16204.6|16199.6|16203.5|16198.5|16206.1|16201.1|16203.3|16198.3|0
1758081000000|2025-09-17 03:50:00|16203|16198|16202.1|16197.1|16204.4|16199.4|16201.9|16196.9|0
1758081300000|2025-09-17 03:55:00|16202.2|16197.2|16202.9|16197.9|16204|16199|16202.1|16197.1|0
1758081600000|2025-09-17 04:00:00|16203|16198|16202|16197|16205.9|16200.9|16202|16197|0
1758081900000|2025-09-17 04:05:00|16201.9|16196.9|16203.3|16198.3|16203.7|16198.7|16200.5|16195.5|0
1758082200000|2025-09-17 04:10:00|16203.4|16198.4|16199.4|16194.4|16204.6|16199.6|16199.4|16194.4|0
1758082500000|2025-09-17 04:15:00|16199.3|16194.3|16199.7|16194.7|16199.7|16194.7|16195.4|16190.4|0
1758082800000|2025-09-17 04:20:00|16199.5|16194.5|16198.5|16193.5|16201.8|16196.8|16198|16193|0
1758083100000|2025-09-17 04:25:00|16198|16193|16198.6|16193.6|16200|16195|16197.5|16192.5|0
1758083400000|2025-09-17 04:30:00|16198.5|16193.5|16198.6|16193.6|16201.2|16196.2|16197.9|16192.9|0
1758083700000|2025-09-17 04:35:00|16198.4|16193.4|16203.7|16198.7|16204.3|16199.3|16198|16193|0
1758084000000|2025-09-17 04:40:00|16203.6|16198.6|16203.1|16198.1|16205.5|16200.5|16202.8|16197.8|0
1758084300000|2025-09-17 04:45:00|16203.3|16198.3|16201.3|16196.3|16204.4|16199.4|16201.1|16196.1|0
1758084600000|2025-09-17 04:50:00|16201.4|16196.4|16201.9|16196.9|16203.2|16198.2|16201.4|16196.4|0
1758084900000|2025-09-17 04:55:00|16201.8|16196.8|16203.3|16198.3|16203.3|16198.3|16201.6|16196.6|0
1758085200000|2025-09-17 05:00:00|16203.6|16198.6|16203.8|16198.8|16205|16200|16201.9|16196.9|0
1758085500000|2025-09-17 05:05:00|16203.9|16198.9|16208|16203|16208.7|16203.7|16196.3|16191.3|0
1758085800000|2025-09-17 05:10:00|16207.9|16202.9|16203.4|16198.4|16208.7|16203.7|16202.7|16197.7|0
1758086100000|2025-09-17 05:15:00|16203.3|16198.3|16194.8|16189.8|16204.2|16199.2|16192|16187|0
1758086400000|2025-09-17 05:20:00|16194.9|16189.9|16197.6|16192.6|16201.2|16196.2|16194.8|16189.8|0
1758086700000|2025-09-17 05:25:00|16197.7|16192.7|16197.3|16192.3|16198.7|16193.7|16196.1|16191.1|0
1758087000000|2025-09-17 05:30:00|16197.5|16192.5|16197.6|16192.6|16197.9|16192.9|16195.5|16190.5|0
1758087300000|2025-09-17 05:35:00|16197.7|16192.7|16198.3|16193.3|16198.9|16193.9|16195|16190|0
1758087600000|2025-09-17 05:40:00|16198.5|16193.5|16200.4|16195.4|16201.4|16196.4|16196|16191|0
1758087900000|2025-09-17 05:45:00|16200.3|16195.3|16201.5|16196.5|16203.8|16198.8|16200.1|16195.1|0
1758088200000|2025-09-17 05:50:00|16201.3|16196.3|16201.7|16196.7|16202.3|16197.3|16199.5|16194.5|0
1758088500000|2025-09-17 05:55:00|16201.8|16196.8|16202.6|16197.6|16203.7|16198.7|16201.1|16196.1|0
1758088800000|2025-09-17 06:00:00|16202.7|16197.7|16202|16197|16207.4|16202.4|16201.7|16196.7|0
1758089100000|2025-09-17 06:05:00|16202.1|16197.1|16201.1|16196.1|16204.5|16199.5|16200.7|16195.7|0
1758089400000|2025-09-17 06:10:00|16201|16196|16205|16200|16205.7|16200.7|16196.5|16191.5|0
1758089700000|2025-09-17 06:15:00|16204.9|16199.9|16202.1|16197.1|16205.4|16200.4|16201.6|16196.6|0
1758090000000|2025-09-17 06:20:00|16202.2|16197.2|16208.6|16203.6|16208.8|16203.8|16201.9|16196.9|0
1758090300000|2025-09-17 06:25:00|16208.7|16203.7|16208.1|16203.1|16210.8|16205.8|16207|16202|0
1758090600000|2025-09-17 06:30:00|16207.8|16202.8|16206.8|16201.8|16208.6|16203.6|16202|16197|0
1758090900000|2025-09-17 06:35:00|16206.9|16201.9|16210|16205|16210.8|16205.8|16206.8|16201.8|0
1758091200000|2025-09-17 06:40:00|16210.1|16205.1|16210.8|16205.8|16211.7|16206.7|16207.5|16202.5|0
1758091500000|2025-09-17 06:45:00|16211.3|16206.3|16210.5|16205.5|16211.8|16206.8|16209.5|16204.5|0
1758091800000|2025-09-17 06:50:00|16210.4|16205.4|16211.9|16206.9|16214.3|16209.3|16210.1|16205.1|0
1758092100000|2025-09-17 06:55:00|16211.8|16206.8|16212.9|16207.9|16214.3|16209.3|16210.3|16205.3|0
1758092400000|2025-09-17 07:00:00|16212.4|16207.4|16214.6|16209.6|16215.1|16210.1|16207.9|16202.9|0
1758092700000|2025-09-17 07:05:00|16214.7|16209.7|16216.3|16211.3|16217.8|16212.8|16211.1|16206.1|0
1758093000000|2025-09-17 07:10:00|16216.4|16211.4|16213.7|16208.7|16217.9|16212.9|16213.2|16208.2|0
1758093300000|2025-09-17 07:15:00|16213.6|16208.6|16216.5|16211.5|16216.7|16211.7|16212.3|16207.3|0
1758093600000|2025-09-17 07:20:00|16216.4|16211.4|16221.2|16216.2|16221.9|16216.9|16215.9|16210.9|0
1758093900000|2025-09-17 07:25:00|16221.3|16216.3|16226|16221|16226.7|16221.7|16220.8|16215.8|0
1758094200000|2025-09-17 07:30:00|16225.8|16220.8|16229.3|16224.3|16229.5|16224.5|16224.6|16219.6|0
1758094500000|2025-09-17 07:35:00|16229.1|16224.1|16224.1|16219.1|16229.1|16224.1|16222.3|16217.3|0
1758094800000|2025-09-17 07:40:00|16224.2|16219.2|16224.5|16219.5|16225.8|16220.8|16221.3|16216.3|0
1758095100000|2025-09-17 07:45:00|16224.4|16219.4|16224.3|16219.3|16227.3|16222.3|16222.7|16217.7|0
1758095400000|2025-09-17 07:50:00|16224.4|16219.4|16226.3|16221.3|16229.3|16224.3|16224.4|16219.4|0
1758095700000|2025-09-17 07:55:00|16226.4|16221.4|16228.5|16223.5|16228.6|16223.6|16225.6|16220.6|0
1758096000000|2025-09-17 08:00:00|16225.9|16220.9|16228.1|16225.1|16237|16234|16221.4|16218.4|0
1758096300000|2025-09-17 08:05:00|16228|16225|16230.1|16227.1|16230.7|16227.7|16221.9|16218.9|0
1758096600000|2025-09-17 08:10:00|16229.3|16226.3|16223.1|16220.1|16229.3|16226.3|16223.1|16220.1|0
1758096900000|2025-09-17 08:15:00|16223.2|16220.2|16219.6|16216.6|16223.5|16220.5|16219.3|16216.3|0
1758097200000|2025-09-17 08:20:00|16219.8|16216.8|16216.2|16213.2|16220|16217|16216|16213|0
1758097500000|2025-09-17 08:25:00|16216|16213|16214.3|16211.3|16221.3|16218.3|16213|16210|0
1758097800000|2025-09-17 08:30:00|16214.2|16211.2|16195.3|16192.3|16214.2|16211.2|16195.3|16192.3|0
1758098100000|2025-09-17 08:35:00|16192.6|16189.6|16180.9|16177.9|16199.5|16196.5|16172.5|16169.5|0
1758098400000|2025-09-17 08:40:00|16181|16178|16172.4|16169.4|16181|16178|16154.4|16151.4|0
1758098700000|2025-09-17 08:45:00|16172.8|16169.8|16185.5|16182.5|16193.4|16190.4|16168.9|16165.9|0
1758099000000|2025-09-17 08:50:00|16185.2|16182.2|16193.7|16190.7|16204|16201|16185|16182|0
1758099300000|2025-09-17 08:55:00|16193.6|16190.6|16195.3|16192.3|16195.3|16192.3|16190.1|16187.1|0
1758099600000|2025-09-17 09:00:00|16195.5|16192.5|16197.5|16194.5|16199.7|16196.7|16195.2|16192.2|0
1758099900000|2025-09-17 09:05:00|16197.4|16194.4|16203.8|16200.8|16205.7|16202.7|16197.4|16194.4|0
1758100200000|2025-09-17 09:10:00|16203.6|16200.6|16203.3|16200.3|16206.1|16203.1|16200.5|16197.5|0
1758100500000|2025-09-17 09:15:00|16203.1|16200.1|16200.9|16197.9|16205.9|16202.9|16200.2|16197.2|0
1758100800000|2025-09-17 09:20:00|16201.1|16198.1|16203|16200|16204.3|16201.3|16200.7|16197.7|0
1758101100000|2025-09-17 09:25:00|16202.6|16199.6|16205|16202|16206.9|16203.9|16201.4|16198.4|0
1758101400000|2025-09-17 09:30:00|16205.2|16202.2|16208.4|16205.4|16208.5|16205.5|16203|16200|0
1758101700000|2025-09-17 09:35:00|16207.8|16204.8|16208.7|16205.7|16211.8|16208.8|16207.4|16204.4|0
1758102000000|2025-09-17 09:40:00|16208.5|16205.5|16207.4|16204.4|16210.6|16207.6|16207.3|16204.3|0
1758102300000|2025-09-17 09:45:00|16208|16205|16211.4|16208.4|16214.9|16211.9|16207.7|16204.7|0
1758102600000|2025-09-17 09:50:00|16211.5|16208.5|16206.8|16203.8|16211.5|16208.5|16204.9|16201.9|0
1758102900000|2025-09-17 09:55:00|16206.9|16203.9|16205.6|16202.6|16208.6|16205.6|16204.7|16201.7|0
1758103200000|2025-09-17 10:00:00|16205.7|16202.7|16211|16208|16219.4|16216.4|16205.3|16202.3|0
1758103500000|2025-09-17 10:05:00|16210.4|16207.4|16210.2|16207.2|16216|16213|16206.3|16203.3|0
1758103800000|2025-09-17 10:10:00|16210.3|16207.3|16207.2|16204.2|16211.3|16208.3|16202.6|16199.6|0
1758104100000|2025-09-17 10:15:00|16206.9|16203.9|16206|16203|16212.1|16209.1|16203.8|16200.8|0
1758104400000|2025-09-17 10:20:00|16206.3|16203.3|16204.2|16201.2|16208.7|16205.7|16203.1|16200.1|0
1758104700000|2025-09-17 10:25:00|16204.3|16201.3|16201.8|16198.8|16209.5|16206.5|16201|16198|0
1758105000000|2025-09-17 10:30:00|16202.1|16199.1|16201.7|16198.7|16207.7|16204.7|16199.7|16196.7|0
1758105300000|2025-09-17 10:35:00|16201.3|16198.3|16201|16198|16202.9|16199.9|16192.8|16189.8|0
1758105600000|2025-09-17 10:40:00|16200.7|16197.7|16202.7|16199.7|16204.2|16201.2|16199.1|16196.1|0
1758105900000|2025-09-17 10:45:00|16203.2|16200.2|16200.2|16197.2|16204|16201|16199.7|16196.7|0
1758106200000|2025-09-17 10:50:00|16200.1|16197.1|16197.2|16194.2|16200.1|16197.1|16193.2|16190.2|0
1758106500000|2025-09-17 10:55:00|16196.6|16193.6|16194.7|16191.7|16197.3|16194.3|16190.8|16187.8|0
1758106800000|2025-09-17 11:00:00|16201.8|16198.8|16198.7|16195.7|16204.8|16201.8|16194.7|16191.7|0
1758107100000|2025-09-17 11:05:00|16198.4|16195.4|16200.3|16197.3|16201.9|16198.9|16190.5|16187.5|0
1758107400000|2025-09-17 11:10:00|16199.5|16196.5|16205.5|16202.5|16207.1|16204.1|16198.5|16195.5|0
1758107700000|2025-09-17 11:15:00|16205.4|16202.4|16200.9|16197.9|16206.5|16203.5|16199.8|16196.8|0
1758108000000|2025-09-17 11:20:00|16200.7|16197.7|16205|16202|16206.6|16203.6|16200.7|16197.7|0
1758108300000|2025-09-17 11:25:00|16204.7|16201.7|16204|16201|16206|16203|16204|16201|0
1758108600000|2025-09-17 11:30:00|16203.9|16200.9|16198.8|16195.8|16204.1|16201.1|16198.3|16195.3|0
1758108900000|2025-09-17 11:35:00|16198.7|16195.7|16192.2|16189.2|16198.7|16195.7|16191.8|16188.8|0
1758109200000|2025-09-17 11:40:00|16192.4|16189.4|16197|16194|16197.5|16194.5|16191.8|16188.8|0
1758109500000|2025-09-17 11:45:00|16197.1|16194.1|16199.5|16196.5|16199.6|16196.6|16196.6|16193.6|0
1758109800000|2025-09-17 11:50:00|16199.8|16196.8|16205.2|16202.2|16206.6|16203.6|16199.4|16196.4|0
1758110100000|2025-09-17 11:55:00|16204.9|16201.9|16202.8|16199.8|16207.3|16204.3|16202.6|16199.6|0
1758110400000|2025-09-17 12:00:00|16202.3|16199.3|16206.6|16203.6|16208.8|16205.8|16202.1|16199.1|0
1758110700000|2025-09-17 12:05:00|16206.5|16203.5|16202.4|16199.4|16206.9|16203.9|16202.2|16199.2|0
1758111000000|2025-09-17 12:10:00|16202.6|16199.6|16207.6|16204.6|16207.6|16204.6|16201.2|16198.2|0
1758111300000|2025-09-17 12:15:00|16207.8|16204.8|16207.6|16204.6|16209|16206|16207|16204|0
1758111600000|2025-09-17 12:20:00|16207.7|16204.7|16213.7|16210.7|16213.7|16210.7|16207.6|16204.6|0
1758111900000|2025-09-17 12:25:00|16213.6|16210.6|16221.3|16218.3|16222.1|16219.1|16213.5|16210.5|0
1758112200000|2025-09-17 12:30:00|16221.4|16218.4|16219|16216|16223.6|16220.6|16218.5|16215.5|0
1758112500000|2025-09-17 12:35:00|16219.1|16216.1|16220.7|16217.7|16222.4|16219.4|16219.1|16216.1|0
1758112800000|2025-09-17 12:40:00|16220.2|16217.2|16216|16213|16220.3|16217.3|16215.3|16212.3|0
1758113100000|2025-09-17 12:45:00|16216.1|16213.1|16216.8|16213.8|16218.3|16215.3|16213.9|16210.9|0
1758113400000|2025-09-17 12:50:00|16217.7|16214.7|16216.7|16213.7|16219.1|16216.1|16215|16212|0
1758113700000|2025-09-17 12:55:00|16216.9|16213.9|16219.4|16216.4|16220.1|16217.1|16216|16213|0
1758114000000|2025-09-17 13:00:00|16219.3|16216.3|16216.6|16213.6|16219.8|16216.8|16214.4|16211.4|0
1758114300000|2025-09-17 13:05:00|16216.5|16213.5|16215|16212|16219.7|16216.7|16212.1|16209.1|0
1758114600000|2025-09-17 13:10:00|16214.8|16211.8|16216.3|16213.3|16219|16216|16214.3|16211.3|0
1758114900000|2025-09-17 13:15:00|16216.4|16213.4|16215.4|16212.4|16217.8|16214.8|16212.8|16209.8|0
1758115200000|2025-09-17 13:20:00|16215.5|16212.5|16211.6|16208.6|16215.5|16212.5|16208.6|16205.6|0
1758115500000|2025-09-17 13:25:00|16208.2|16205.2|16224.1|16221.1|16227.7|16224.7|16207.2|16204.2|0
1758115800000|2025-09-17 13:30:00|16226|16223|16194.6|16192.8|16235.6|16233.8|16193.4|16191.6|0
1758116100000|2025-09-17 13:35:00|16195.1|16193.3|16157.5|16155.7|16209|16207.2|16154.4|16152.6|0
1758116400000|2025-09-17 13:40:00|16158.7|16156.9|16144.2|16142.4|16160|16158.2|16136.6|16134.8|0
1758116700000|2025-09-17 13:45:00|16145.4|16143.6|16162.6|16160.8|16162.6|16160.8|16133.4|16131.6|0
1758117000000|2025-09-17 13:50:00|16162.9|16161.1|16154.2|16152.4|16181.3|16179.5|16153.3|16151.5|0
1758117300000|2025-09-17 13:55:00|16154.3|16152.5|16128.1|16126.3|16161.4|16159.6|16125.7|16123.9|0
1758117600000|2025-09-17 14:00:00|16129.2|16127.4|16123.4|16121.6|16129.2|16127.4|16096.9|16095.1|0
1758117900000|2025-09-17 14:05:00|16123.1|16121.3|16123.3|16121.5|16130.3|16128.5|16117.4|16115.6|0
1758118200000|2025-09-17 14:10:00|16122.5|16120.7|16135.3|16133.5|16136|16134.2|16118.2|16116.4|0
1758118500000|2025-09-17 14:15:00|16134.7|16132.9|16113.6|16111.8|16140.1|16138.3|16106.4|16104.6|0
1758118800000|2025-09-17 14:20:00|16114.7|16112.9|16107.1|16105.3|16127.2|16125.4|16103.9|16102.1|0
1758119100000|2025-09-17 14:25:00|16107|16105.2|16093.9|16092.1|16109.1|16107.3|16088.1|16086.3|0
1758119400000|2025-09-17 14:30:00|16093.8|16092|16105.2|16103.4|16113.8|16112|16089.9|16088.1|0
1758119700000|2025-09-17 14:35:00|16105.5|16103.7|16094.9|16093.1|16105.9|16104.1|16084.2|16082.4|0
1758120000000|2025-09-17 14:40:00|16094.2|16092.4|16085.6|16083.8|16104.7|16102.9|16085.1|16083.3|0
1758120300000|2025-09-17 14:45:00|16085.7|16083.9|16084.7|16082.9|16090.1|16088.3|16078|16076.2|0
1758120600000|2025-09-17 14:50:00|16084.5|16082.7|16081.4|16079.6|16084.8|16083|16067.2|16065.4|0
1758120900000|2025-09-17 14:55:00|16081.3|16079.5|16065.9|16064.1|16084.3|16082.5|16063.8|16062|0
1758121200000|2025-09-17 15:00:00|16066.6|16064.8|16051.1|16049.3|16066.6|16064.8|16050.8|16049|0
1758121500000|2025-09-17 15:05:00|16051.6|16049.8|16052.2|16050.4|16053.3|16051.5|16043.6|16041.8|0
1758121800000|2025-09-17 15:10:00|16051.2|16049.4|16066.2|16064.4|16067.7|16065.9|16041.1|16039.3|0
1758122100000|2025-09-17 15:15:00|16065.9|16064.1|16061.9|16060.1|16074.1|16072.3|16060.5|16058.7|0
1758122400000|2025-09-17 15:20:00|16062|16060.2|16049.9|16048.1|16065.5|16063.7|16049.3|16047.5|0
1758122700000|2025-09-17 15:25:00|16049.6|16047.8|16040.2|16038.4|16051.3|16049.5|16036.8|16035|0
1758123000000|2025-09-17 15:30:00|16039.9|16038.1|16036.7|16034.9|16045|16043.2|16035.3|16033.5|0
1758123300000|2025-09-17 15:35:00|16038.3|16036.5|16032.7|16030.9|16045.1|16043.3|16030.2|16028.4|0
1758123600000|2025-09-17 15:40:00|16032.4|16030.6|16038.4|16036.6|16039|16037.2|16028.8|16027|0
1758123900000|2025-09-17 15:45:00|16038.2|16036.4|16053.1|16051.3|16053.8|16052|16038.2|16036.4|0
1758124200000|2025-09-17 15:50:00|16052.7|16050.9|16029|16027.2|16052.7|16050.9|16024|16022.2|0
1758124500000|2025-09-17 15:55:00|16027.9|16026.1|16035.4|16033.6|16039.8|16038|16026.9|16025.1|0
1758124800000|2025-09-17 16:00:00|16035.3|16033.5|16035.2|16033.4|16041.4|16039.6|16032.6|16030.8|0
1758125100000|2025-09-17 16:05:00|16035.5|16033.7|16041|16039.2|16043.3|16041.5|16035.2|16033.4|0
1758125400000|2025-09-17 16:10:00|16041.1|16039.3|16038.5|16036.7|16041.7|16039.9|16035.1|16033.3|0
1758125700000|2025-09-17 16:15:00|16038.3|16036.5|16046.7|16044.9|16047.8|16046|16035.5|16033.7|0
1758126000000|2025-09-17 16:20:00|16047.2|16045.4|16056.9|16055.1|16057.7|16055.9|16042.8|16041|0
1758126300000|2025-09-17 16:25:00|16056.2|16054.4|16059.1|16057.3|16059.5|16057.7|16051.5|16049.7|0
1758126600000|2025-09-17 16:30:00|16059.5|16057.7|16040.7|16038.9|16059.5|16057.7|16040.5|16038.7|0
1758126900000|2025-09-17 16:35:00|16040.6|16038.8|16029|16027.2|16042.8|16041|16029|16027.2|0
1758127200000|2025-09-17 16:40:00|16028.9|16027.1|16037.2|16035.4|16039|16037.2|16024.6|16022.8|0
1758127500000|2025-09-17 16:45:00|16036.3|16034.5|16034|16032.2|16036.3|16034.5|16025.1|16023.3|0
1758127800000|2025-09-17 16:50:00|16034.1|16032.3|16052.3|16050.5|16055|16053.2|16033.8|16032|0
1758128100000|2025-09-17 16:55:00|16052.2|16050.4|16049.9|16048.1|16052.8|16051|16045.7|16043.9|0
1758128400000|2025-09-17 17:00:00|16049.7|16047.9|16056.1|16054.3|16058|16056.2|16049.7|16047.9|0
1758128700000|2025-09-17 17:05:00|16056.2|16054.4|16049.8|16048|16059.2|16057.4|16049|16047.2|0
1758129000000|2025-09-17 17:10:00|16050.7|16048.9|16058.9|16057.1|16059.9|16058.1|16046.1|16044.3|0
1758129300000|2025-09-17 17:15:00|16059.3|16057.5|16055.2|16053.4|16060.3|16058.5|16054.4|16052.6|0
1758129600000|2025-09-17 17:20:00|16054.7|16052.9|16059.8|16058|16061.4|16059.6|16053.3|16051.5|0
1758129900000|2025-09-17 17:25:00|16059.9|16058.1|16060.6|16058.8|16061.7|16059.9|16054.9|16053.1|0
1758130200000|2025-09-17 17:30:00|16060.8|16059|16069.7|16067.9|16072.8|16071|16060.1|16058.3|0
1758130500000|2025-09-17 17:35:00|16069.6|16067.8|16081.2|16079.4|16084|16082.2|16066.6|16064.8|0
1758130800000|2025-09-17 17:40:00|16080.6|16078.8|16075.8|16074|16084.6|16082.8|16075.4|16073.6|0
1758131100000|2025-09-17 17:45:00|16076.4|16074.6|16076|16074.2|16080.7|16078.9|16073.7|16071.9|0
1758131400000|2025-09-17 17:50:00|16075.7|16073.9|16070.1|16068.3|16075.8|16074|16068.4|16066.6|0
1758131700000|2025-09-17 17:55:00|16069.9|16068.1|16080.3|16078.5|16080.3|16078.5|16063.1|16061.3|0
1758132000000|2025-09-17 18:00:00|16080.2|16078.4|16099.5|16097.7|16111.3|16109.5|16072.7|16070.9|0
1758132300000|2025-09-17 18:05:00|16099|16097.2|16050.9|16049.1|16099.8|16098|16050.8|16049|0
1758132600000|2025-09-17 18:10:00|16051.3|16049.5|15978.8|15977|16055.5|16053.7|15978.8|15977|0
1758132900000|2025-09-17 18:15:00|15973|15971.2|16022.6|16020.8|16027.7|16025.9|15958.8|15957|0
1758133200000|2025-09-17 18:20:00|16018.6|16016.8|16051.5|16049.7|16056.6|16054.8|16004.3|16002.5|0
1758133500000|2025-09-17 18:25:00|16051.4|16049.6|16073|16071.2|16073.9|16072.1|16041.7|16039.9|0
1758133800000|2025-09-17 18:30:00|16073.6|16071.8|16028.6|16026.8|16078.8|16077|16012.8|16011|0
1758134100000|2025-09-17 18:35:00|16028.9|16027.1|16008.7|16006.9|16054.7|16052.9|16008.3|16006.5|0
1758134400000|2025-09-17 18:40:00|16006.3|16004.5|16001.4|15999.6|16033.1|16031.3|15986.4|15984.6|0
1758134700000|2025-09-17 18:45:00|16006.7|16004.9|16021.3|16019.5|16027.8|16026|15964.6|15962.8|0
1758135000000|2025-09-17 18:50:00|16021.8|16020|15983.3|15981.5|16028.3|16026.5|15966.1|15964.3|0
1758135300000|2025-09-17 18:55:00|15982.1|15980.3|16066.2|16064.4|16067.7|16065.9|15982.1|15980.3|0
1758135600000|2025-09-17 19:00:00|16065.4|16063.6|16114.5|16112.7|16116.1|16114.3|16062|16060.2|0
1758135900000|2025-09-17 19:05:00|16123.5|16121.7|16143.7|16141.9|16154.3|16152.5|16112.5|16110.7|0
1758136200000|2025-09-17 19:10:00|16145|16143.2|16103.9|16102.1|16161.4|16159.6|16097|16095.2|0
1758136500000|2025-09-17 19:15:00|16106.1|16104.3|16131.9|16130.1|16150|16148.2|16106|16104.2|0
1758136800000|2025-09-17 19:20:00|16129.3|16127.5|16161.2|16159.4|16166.4|16164.6|16122.1|16120.3|0
1758137100000|2025-09-17 19:25:00|16162.4|16160.6|16174.1|16172.3|16184.1|16182.3|16159.1|16157.3|0
1758137400000|2025-09-17 19:30:00|16172.7|16170.9|16147.7|16145.9|16183.9|16182.1|16139.2|16137.4|0
1758137700000|2025-09-17 19:35:00|16147.9|16146.1|16140.3|16138.5|16165|16163.2|16139.7|16137.9|0
1758138000000|2025-09-17 19:40:00|16140.6|16138.8|16139|16137.2|16146.4|16144.6|16129.4|16127.6|0
1758138300000|2025-09-17 19:45:00|16136.3|16134.5|16128.5|16126.7|16137.4|16135.6|16122.8|16121|0
1758138600000|2025-09-17 19:50:00|16136.7|16134.9|16120.4|16118.6|16145.7|16143.9|16109.1|16107.3|0
1758138900000|2025-09-17 19:55:00|16120.5|16118.7|16121.9|16120.1|16135.4|16133.6|16102.6|16100.8|0
1758139200000|2025-09-17 20:00:00|16121.1|16118.1|16129|16126|16129.9|16126.9|16078.8|16075.8|0
1758139500000|2025-09-17 20:05:00|16127.8|16124.8|16131.3|16128.3|16137.5|16134.5|16123.3|16120.3|0
1758139800000|2025-09-17 20:10:00|16131.2|16128.2|16132.2|16129.2|16133.3|16130.3|16128.2|16125.2|0
1758140100000|2025-09-17 20:15:00|16132|16129|16125.7|16122.7|16132.2|16129.2|16123.7|16120.7|0
1758140400000|2025-09-17 20:20:00|16125.8|16122.8|16117.6|16114.6|16127.8|16124.8|16111.4|16108.4|0
1758140700000|2025-09-17 20:25:00|16117.7|16114.7|16128.9|16125.9|16129|16126|16117.6|16114.6|0
1758141000000|2025-09-17 20:30:00|16129.3|16126.3|16131.6|16128.6|16134.7|16131.7|16128.5|16125.5|0
1758141300000|2025-09-17 20:35:00|16131.9|16128.9|16124.1|16121.1|16132.4|16129.4|16124.1|16121.1|0
1758141600000|2025-09-17 20:40:00|16123.7|16120.7|16125.5|16122.5|16125.7|16122.7|16122.8|16119.8|0
1758141900000|2025-09-17 20:45:00|16125.6|16122.6|16120.6|16117.6|16127.7|16124.7|16120.6|16117.6|0
1758142200000|2025-09-17 20:50:00|16120.8|16117.8|16120.4|16117.4|16123.1|16120.1|16120.1|16117.1|0
1758142500000|2025-09-17 20:55:00|16120.6|16117.6|16159.2|16156.2|16166.9|16163.9|16120.6|16117.6|0
1758142800000|2025-09-17 21:00:00|16161.6|16158.6|16161|16158|16164.8|16161.8|16148.6|16145.6|0
1758143100000|2025-09-17 21:05:00|16158.1|16155.1|16163.3|16160.3|16163.3|16160.3|16154.3|16151.3|0
1758143400000|2025-09-17 21:10:00|16163.4|16160.4|16172.2|16169.2|16173.1|16170.1|16161.5|16158.5|0
1758143700000|2025-09-17 21:15:00|16171.7|16168.7|16168.3|16165.3|16174|16171|16160.5|16157.5|0
1758144000000|2025-09-17 21:20:00|16168.2|16165.2|16168.5|16165.5|16170.2|16167.2|16165.3|16162.3|0
1758144300000|2025-09-17 21:25:00|16169|16166|16166.5|16163.5|16169.3|16166.3|16162|16159|0
1758144600000|2025-09-17 21:30:00|16165.1|16162.1|16165.2|16162.2|16168.8|16165.8|16163.2|16160.2|0
1758144900000|2025-09-17 21:35:00|16165.3|16162.3|16165.3|16162.3|16170.2|16167.2|16164.7|16161.7|0
1758145200000|2025-09-17 21:40:00|16165.2|16162.2|16165.5|16162.5|16167|16164|16163.4|16160.4|0
1758145500000|2025-09-17 21:45:00|16165.6|16162.6|16165.2|16162.2|16167.2|16164.2|16164.1|16161.1|0
1758145800000|2025-09-17 21:50:00|16165.4|16162.4|16165|16162|16165.6|16162.6|16164.4|16161.4|0
1758146100000|2025-09-17 21:55:00|16165.1|16162.1|16165.1|16162.1|16166.9|16163.9|16163.9|16160.9|0
1758146400000|2025-09-17 22:00:00|16163.7|16160.7|16165.2|16162.2|16165.2|16162.2|16163.6|16160.6|0
1758146700000|2025-09-17 22:05:00|16165.3|16162.3|16168.7|16165.7|16169.6|16166.6|16165.2|16162.2|0
1758147000000|2025-09-17 22:10:00|16168.8|16165.8|16169|16166|16169.9|16166.9|16168.3|16165.3|0
1758147300000|2025-09-17 22:15:00|16169.1|16166.1|16173.4|16170.4|16173.6|16170.6|16169|16166|0
1758147600000|2025-09-17 22:20:00|16174.1|16171.1|16175.4|16172.4|16175.4|16172.4|16173.5|16170.5|0
1758147900000|2025-09-17 22:25:00|16174.8|16171.8|16178.1|16175.1|16180.7|16177.7|16173.8|16170.8|0
1758148200000|2025-09-17 22:30:00|16178.2|16175.2|16182.2|16179.2|16182.2|16179.2|16178.2|16175.2|0
1758148500000|2025-09-17 22:35:00|16182.3|16179.3|16184.4|16181.4|16184.7|16181.7|16182.3|16179.3|0
1758148800000|2025-09-17 22:40:00|16184.9|16181.9|16188.9|16185.9|16189.8|16186.8|16184.9|16181.9|0
1758149100000|2025-09-17 22:45:00|16188.8|16185.8|16197.1|16194.1|16197.1|16194.1|16188.2|16185.2|0
1758149400000|2025-09-17 22:50:00|16197.5|16194.5|16201.5|16198.5|16202.6|16199.6|16197|16194|0
1758149700000|2025-09-17 22:55:00|16201.8|16198.8|16212.1|16209.1|16212.1|16209.1|16201.4|16198.4|0
1758150000000|2025-09-17 23:00:00|16212.3|16209.3|16212.2|16209.2|16212.4|16209.4|16209.2|16206.2|0
1758150300000|2025-09-17 23:05:00|16212.1|16209.1|16208.4|16205.4|16213.4|16210.4|16208.2|16205.2|0
1758150600000|2025-09-17 23:10:00|16208.1|16205.1|16211|16208|16213.1|16210.1|16208.1|16205.1|0
1758150900000|2025-09-17 23:15:00|16212|16209|16212.4|16209.4|16212.6|16209.6|16209.5|16206.5|0
1758151200000|2025-09-17 23:20:00|16212.5|16209.5|16212.4|16209.4|16214.8|16211.8|16211.4|16208.4|0
1758151500000|2025-09-17 23:25:00|16212.5|16209.5|16215.9|16212.9|16216.4|16213.4|16212.5|16209.5|0
1758151800000|2025-09-17 23:30:00|16215.7|16212.7|16217.2|16214.2|16218.5|16215.5|16215.7|16212.7|0
1758152100000|2025-09-17 23:35:00|16217.4|16214.4|16219.1|16216.1|16219.5|16216.5|16217.4|16214.4|0
1758152400000|2025-09-17 23:40:00|16219|16216|16220.4|16217.4|16220.4|16217.4|16217.9|16214.9|0
1758152700000|2025-09-17 23:45:00|16220|16217|16225.2|16222.2|16226.2|16223.2|16219.3|16216.3|0
1758153000000|2025-09-17 23:50:00|16225|16222|16223.3|16220.3|16225.3|16222.3|16222.8|16219.8|0
1758153300000|2025-09-17 23:55:00|16223.2|16220.2|16228.4|16223.4|16228.4|16224.5|16222.8|16219.8|0
1758153600000|2025-09-18 00:00:00|16228.5|16223.5|16217.3|16212.3|16228.7|16223.7|16217.2|16212.2|0
1758153900000|2025-09-18 00:05:00|16217.2|16212.2|16222.2|16217.2|16224.5|16219.5|16217.2|16212.2|0
1758154200000|2025-09-18 00:10:00|16222.3|16217.3|16221.4|16216.4|16225.4|16220.4|16219.3|16214.3|0
1758154500000|2025-09-18 00:15:00|16221.1|16216.1|16219.5|16214.5|16223.2|16218.2|16219.5|16214.5|0
1758154800000|2025-09-18 00:20:00|16219.4|16214.4|16213.9|16208.9|16220.3|16215.3|16211.9|16206.9|0
1758155100000|2025-09-18 00:25:00|16214|16209|16212.8|16207.8|16215.6|16210.6|16210.6|16205.6|0
1758155400000|2025-09-18 00:30:00|16212.9|16207.9|16214.6|16209.6|16216.7|16211.7|16212|16207|0
1758155700000|2025-09-18 00:35:00|16215|16210|16212.9|16207.9|16217|16212|16212.8|16207.8|0
1758156000000|2025-09-18 00:40:00|16213|16208|16215.6|16210.6|16217.5|16212.5|16212.9|16207.9|0
1758156300000|2025-09-18 00:45:00|16215.3|16210.3|16213.8|16208.8|16218|16213|16213.4|16208.4|0
1758156600000|2025-09-18 00:50:00|16213.7|16208.7|16215.5|16210.5|16216.1|16211.1|16211.2|16206.2|0
1758156900000|2025-09-18 00:55:00|16215.4|16210.4|16213.7|16208.7|16218|16213|16213.2|16208.2|0
1758157200000|2025-09-18 01:00:00|16213.8|16208.8|16216.4|16211.4|16217.1|16212.1|16211.2|16206.2|0
1758157500000|2025-09-18 01:05:00|16216.8|16211.8|16228.5|16223.5|16231.8|16226.8|16215.4|16210.4|0
1758157800000|2025-09-18 01:10:00|16228.6|16223.6|16230.2|16225.2|16234.6|16229.6|16228.6|16223.6|0
1758158100000|2025-09-18 01:15:00|16230.1|16225.1|16223.3|16218.3|16230.9|16225.9|16223.1|16218.1|0
1758158400000|2025-09-18 01:20:00|16223.4|16218.4|16223|16218|16223.6|16218.6|16216.3|16211.3|0
1758158700000|2025-09-18 01:25:00|16223.1|16218.1|16222.8|16217.8|16225.2|16220.2|16221.1|16216.1|0
1758159000000|2025-09-18 01:30:00|16222.7|16217.7|16226.5|16221.5|16228.7|16223.7|16221.7|16216.7|0
1758159300000|2025-09-18 01:35:00|16226.7|16221.7|16230.6|16225.6|16230.7|16225.7|16226.5|16221.5|0
1758159600000|2025-09-18 01:40:00|16230.7|16225.7|16230.4|16225.4|16231.6|16226.6|16228|16223|0
1758159900000|2025-09-18 01:45:00|16230.5|16225.5|16233|16228|16234.4|16229.4|16229.8|16224.8|0
1758160200000|2025-09-18 01:50:00|16233.1|16228.1|16234.2|16229.2|16234.5|16229.5|16230.1|16225.1|0
1758160500000|2025-09-18 01:55:00|16234.4|16229.4|16234.1|16229.1|16237|16232|16233.7|16228.7|0
1758160800000|2025-09-18 02:00:00|16234.2|16229.2|16234.1|16229.1|16234.6|16229.6|16232.1|16227.1|0
1758161100000|2025-09-18 02:05:00|16234|16229|16230.4|16225.4|16234.2|16229.2|16230.4|16225.4|0
1758161400000|2025-09-18 02:10:00|16230.3|16225.3|16237.1|16232.1|16237.5|16232.5|16229.9|16224.9|0
1758161700000|2025-09-18 02:15:00|16237.2|16232.2|16242|16237|16243.1|16238.1|16236.9|16231.9|0
1758162000000|2025-09-18 02:20:00|16242.2|16237.2|16241.4|16236.4|16243.5|16238.5|16238.6|16233.6|0
1758162300000|2025-09-18 02:25:00|16241.5|16236.5|16242.3|16237.3|16242.8|16237.8|16240.2|16235.2|0
1758162600000|2025-09-18 02:30:00|16242.2|16237.2|16241.2|16236.2|16243.3|16238.3|16241|16236|0
1758162900000|2025-09-18 02:35:00|16241.5|16236.5|16246.4|16241.4|16247.7|16242.7|16241.2|16236.2|0
1758163200000|2025-09-18 02:40:00|16246.3|16241.3|16247.4|16242.4|16248.7|16243.7|16245|16240|0
1758163500000|2025-09-18 02:45:00|16247.3|16242.3|16250.9|16245.9|16251.4|16246.4|16247.1|16242.1|0
1758163800000|2025-09-18 02:50:00|16251.2|16246.2|16250.4|16245.4|16251.9|16246.9|16248.3|16243.3|0
1758164100000|2025-09-18 02:55:00|16250.3|16245.3|16254|16249|16255.3|16250.3|16249.1|16244.1|0
1758164400000|2025-09-18 03:00:00|16253.6|16248.6|16266.8|16261.8|16270.3|16265.3|16253.5|16248.5|0
1758164700000|2025-09-18 03:05:00|16266.9|16261.9|16265.1|16260.1|16269.4|16264.4|16263.9|16258.9|0
1758165000000|2025-09-18 03:10:00|16265|16260|16260.9|16255.9|16265.2|16260.2|16259.8|16254.8|0
1758165300000|2025-09-18 03:15:00|16261.2|16256.2|16264.8|16259.8|16264.8|16259.8|16259.7|16254.7|0
1758165600000|2025-09-18 03:20:00|16264.9|16259.9|16266.9|16261.9|16269|16264|16264.5|16259.5|0
1758165900000|2025-09-18 03:25:00|16266.8|16261.8|16266.1|16261.1|16269.6|16264.6|16265.6|16260.6|0
1758166200000|2025-09-18 03:30:00|16266|16261|16266.6|16261.6|16269.2|16264.2|16264.3|16259.3|0
1758166500000|2025-09-18 03:35:00|16266.4|16261.4|16266.1|16261.1|16266.4|16261.4|16263|16258|0
1758166800000|2025-09-18 03:40:00|16266|16261|16263.4|16258.4|16266.4|16261.4|16262.9|16257.9|0
1758167100000|2025-09-18 03:45:00|16263.2|16258.2|16260.4|16255.4|16263.4|16258.4|16259.2|16254.2|0
1758167400000|2025-09-18 03:50:00|16260.5|16255.5|16262.6|16257.6|16263.2|16258.2|16257.6|16252.6|0
1758167700000|2025-09-18 03:55:00|16262.4|16257.4|16264.3|16259.3|16267.1|16262.1|16262.1|16257.1|0
1758168000000|2025-09-18 04:00:00|16264.5|16259.5|16266|16261|16267.2|16262.2|16262.3|16257.3|0
1758168300000|2025-09-18 04:05:00|16265.9|16260.9|16261.9|16256.9|16265.9|16260.9|16260.4|16255.4|0
1758168600000|2025-09-18 04:10:00|16261.8|16256.8|16266.8|16261.8|16267.6|16262.6|16261.1|16256.1|0
1758168900000|2025-09-18 04:15:00|16266.7|16261.7|16267.5|16262.5|16268.3|16263.3|16263.8|16258.8|0
1758169200000|2025-09-18 04:20:00|16267.3|16262.3|16266.9|16261.9|16271.6|16266.6|16265|16260|0
1758169500000|2025-09-18 04:25:00|16267|16262|16270.2|16265.2|16270.2|16265.2|16265.9|16260.9|0
1758169800000|2025-09-18 04:30:00|16270.1|16265.1|16268.7|16263.7|16276.8|16271.8|16268.3|16263.3|0
1758170100000|2025-09-18 04:35:00|16268.8|16263.8|16267.8|16262.8|16269.9|16264.9|16264.3|16259.3|0
1758170400000|2025-09-18 04:40:00|16267.7|16262.7|16270.3|16265.3|16270.7|16265.7|16266|16261|0
1758170700000|2025-09-18 04:45:00|16270.9|16265.9|16270.3|16265.3|16271|16266|16268.1|16263.1|0
1758171000000|2025-09-18 04:50:00|16270.6|16265.6|16270.9|16265.9|16272.3|16267.3|16270.3|16265.3|0
1758171300000|2025-09-18 04:55:00|16271.1|16266.1|16271.4|16266.4|16273.1|16268.1|16269|16264|0
1758171600000|2025-09-18 05:00:00|16271.1|16266.1|16272.6|16267.6|16274.5|16269.5|16270|16265|0
1758171900000|2025-09-18 05:05:00|16272.7|16267.7|16272.4|16267.4|16273.8|16268.8|16268.7|16263.7|0
1758172200000|2025-09-18 05:10:00|16272.5|16267.5|16270.7|16265.7|16272.9|16267.9|16269.5|16264.5|0
1758172500000|2025-09-18 05:15:00|16270.8|16265.8|16264.7|16259.7|16271.5|16266.5|16263.3|16258.3|0
1758172800000|2025-09-18 05:20:00|16264.8|16259.8|16262.7|16257.7|16264.8|16259.8|16260.6|16255.6|0
1758173100000|2025-09-18 05:25:00|16262.6|16257.6|16250.4|16245.4|16262.7|16257.7|16249|16244|0
1758173400000|2025-09-18 05:30:00|16250.5|16245.5|16249.7|16244.7|16254.8|16249.8|16246.1|16241.1|0
1758173700000|2025-09-18 05:35:00|16249.8|16244.8|16248.9|16243.9|16251.5|16246.5|16247.6|16242.6|0
1758174000000|2025-09-18 05:40:00|16248.7|16243.7|16249|16244|16254|16249|16248|16243|0
1758174300000|2025-09-18 05:45:00|16249.1|16244.1|16248.7|16243.7|16250.1|16245.1|16246.2|16241.2|0
1758174600000|2025-09-18 05:50:00|16248.9|16243.9|16249.4|16244.4|16253.4|16248.4|16248.5|16243.5|0
1758174900000|2025-09-18 05:55:00|16249|16244|16248.5|16243.5|16251.3|16246.3|16246.6|16241.6|0
1758175200000|2025-09-18 06:00:00|16248.1|16243.1|16243.8|16238.8|16250.4|16245.4|16242.7|16237.7|0
1758175500000|2025-09-18 06:05:00|16243.9|16238.9|16238.8|16233.8|16244.9|16239.9|16235.1|16230.1|0
1758175800000|2025-09-18 06:10:00|16238.9|16233.9|16233.8|16228.8|16240.2|16235.2|16230.6|16225.6|0
1758176100000|2025-09-18 06:15:00|16233.6|16228.6|16237.9|16232.9|16239.5|16234.5|16229.3|16224.3|0
1758176400000|2025-09-18 06:20:00|16238.1|16233.1|16232.7|16227.7|16238.8|16233.8|16230.9|16225.9|0
1758176700000|2025-09-18 06:25:00|16232.8|16227.8|16234.4|16229.4|16236.1|16231.1|16231.8|16226.8|0
1758177000000|2025-09-18 06:30:00|16234.2|16229.2|16242.2|16237.2|16242.2|16237.2|16228.5|16223.5|0
1758177300000|2025-09-18 06:35:00|16242.1|16237.1|16245|16240|16246.7|16241.7|16239.9|16234.9|0
1758177600000|2025-09-18 06:40:00|16244.7|16239.7|16249.1|16244.1|16249.8|16244.8|16243.1|16238.1|0
1758177900000|2025-09-18 06:45:00|16249.3|16244.3|16248.5|16243.5|16254.5|16249.5|16247.1|16242.1|0
1758178200000|2025-09-18 06:50:00|16248.4|16243.4|16251.4|16246.4|16251.4|16246.4|16245.9|16240.9|0
1758178500000|2025-09-18 06:55:00|16251.1|16246.1|16255.9|16250.9|16256.6|16251.6|16250.9|16245.9|0
1758178800000|2025-09-18 07:00:00|16255.2|16250.2|16259.3|16254.3|16259.7|16254.7|16253|16248|0
1758179100000|2025-09-18 07:05:00|16259.5|16254.5|16253.6|16248.6|16263.6|16258.6|16253.1|16248.1|0
1758179400000|2025-09-18 07:10:00|16253.4|16248.4|16258.7|16253.7|16259.4|16254.4|16251.6|16246.6|0
1758179700000|2025-09-18 07:15:00|16258.9|16253.9|16272.8|16267.8|16273.2|16268.2|16256.1|16251.1|0
1758180000000|2025-09-18 07:20:00|16272.7|16267.7|16255|16250|16272.8|16267.8|16254|16249|0
1758180300000|2025-09-18 07:25:00|16254.9|16249.9|16255|16250|16258.3|16253.3|16250.1|16245.1|0
1758180600000|2025-09-18 07:30:00|16254.4|16249.4|16256.1|16251.1|16259.5|16254.5|16253.2|16248.2|0
1758180900000|2025-09-18 07:35:00|16256.2|16251.2|16257.2|16252.2|16259.2|16254.2|16253.9|16248.9|0
1758181200000|2025-09-18 07:40:00|16257.3|16252.3|16263.1|16258.1|16266.1|16261.1|16257.3|16252.3|0
1758181500000|2025-09-18 07:45:00|16263.4|16258.4|16273.8|16268.8|16274.6|16269.6|16263.4|16258.4|0
1758181800000|2025-09-18 07:50:00|16274|16269|16284|16279|16284.3|16279.3|16274|16269|0
1758182100000|2025-09-18 07:55:00|16283.8|16278.8|16283.2|16278.2|16287|16282|16281.6|16276.6|0
1758182400000|2025-09-18 08:00:00|16283|16278|16306.1|16303.1|16306.6|16303.6|16272.1|16269.1|0
1758182700000|2025-09-18 08:05:00|16305.9|16302.9|16311.6|16308.6|16312.2|16309.2|16304.7|16301.7|0
1758183000000|2025-09-18 08:10:00|16311.8|16308.8|16318|16315|16322.3|16319.3|16311.2|16308.2|0
1758183300000|2025-09-18 08:15:00|16316.9|16313.9|16324.8|16321.8|16328.6|16325.6|16313.6|16310.6|0
1758183600000|2025-09-18 08:20:00|16324.7|16321.7|16323.7|16320.7|16324.7|16321.7|16317.9|16314.9|0
1758183900000|2025-09-18 08:25:00|16323.6|16320.6|16327|16324|16328.3|16325.3|16322.1|16319.1|0
1758184200000|2025-09-18 08:30:00|16326.5|16323.5|16330.3|16327.3|16331.2|16328.2|16325.2|16322.2|0
1758184500000|2025-09-18 08:35:00|16330.2|16327.2|16338.7|16335.7|16339.5|16336.5|16330.2|16327.2|0
1758184800000|2025-09-18 08:40:00|16344.1|16341.1|16350.8|16347.8|16350.8|16347.8|16340.4|16337.4|0
1758185100000|2025-09-18 08:45:00|16350.9|16347.9|16347.5|16344.5|16350.9|16347.9|16345.4|16342.4|0
1758185400000|2025-09-18 08:50:00|16347.6|16344.6|16356.6|16353.6|16356.9|16353.9|16345.4|16342.4|0
1758185700000|2025-09-18 08:55:00|16357.1|16354.1|16361.6|16358.6|16362.7|16359.7|16355.3|16352.3|0
1758186000000|2025-09-18 09:00:00|16362.1|16359.1|16356.4|16353.4|16363.4|16360.4|16356.1|16353.1|0
1758186300000|2025-09-18 09:05:00|16356.5|16353.5|16358.5|16355.5|16359.6|16356.6|16350.3|16347.3|0
1758186600000|2025-09-18 09:10:00|16358.7|16355.7|16342.2|16339.2|16359.4|16356.4|16341.5|16338.5|0
1758186900000|2025-09-18 09:15:00|16343.9|16340.9|16351.2|16348.2|16352.4|16349.4|16343.4|16340.4|0
1758187200000|2025-09-18 09:20:00|16350|16347|16347.4|16344.4|16351.8|16348.8|16347.4|16344.4|0
1758187500000|2025-09-18 09:25:00|16347.7|16344.7|16351.5|16348.5|16353.2|16350.2|16345.7|16342.7|0
1758187800000|2025-09-18 09:30:00|16351.9|16348.9|16347.4|16344.4|16355.1|16352.1|16344.7|16341.7|0
1758188100000|2025-09-18 09:35:00|16347.5|16344.5|16351.7|16348.7|16353.8|16350.8|16346.1|16343.1|0
1758188400000|2025-09-18 09:40:00|16351.2|16348.2|16346.5|16343.5|16353.2|16350.2|16346.4|16343.4|0
1758188700000|2025-09-18 09:45:00|16347.1|16344.1|16350.9|16347.9|16352.9|16349.9|16346.1|16343.1|0
1758189000000|2025-09-18 09:50:00|16350.5|16347.5|16346.1|16343.1|16360.3|16357.3|16345.8|16342.8|0
1758189300000|2025-09-18 09:55:00|16346.7|16343.7|16347.3|16344.3|16349.3|16346.3|16343.1|16340.1|0
1758189600000|2025-09-18 10:00:00|16347.2|16344.2|16349.1|16346.1|16351.5|16348.5|16343.3|16340.3|0
1758189900000|2025-09-18 10:05:00|16348.9|16345.9|16367|16364|16367|16364|16348.9|16345.9|0
1758190200000|2025-09-18 10:10:00|16366.8|16363.8|16366.1|16363.1|16367.5|16364.5|16360.8|16357.8|0
1758190500000|2025-09-18 10:15:00|16366|16363|16362.7|16359.7|16366.1|16363.1|16362|16359|0
1758190800000|2025-09-18 10:20:00|16362.8|16359.8|16355.9|16352.9|16364.9|16361.9|16353.6|16350.6|0
1758191100000|2025-09-18 10:25:00|16355.6|16352.6|16350.2|16347.2|16355.9|16352.9|16348|16345|0
1758191400000|2025-09-18 10:30:00|16350.1|16347.1|16347.1|16344.1|16350.6|16347.6|16344.6|16341.6|0
1758191700000|2025-09-18 10:35:00|16347.3|16344.3|16347.3|16344.3|16350|16347|16346.4|16343.4|0
1758192000000|2025-09-18 10:40:00|16347.2|16344.2|16349.5|16346.5|16352.2|16349.2|16347|16344|0
1758192300000|2025-09-18 10:45:00|16349.9|16346.9|16349.2|16346.2|16351.5|16348.5|16348.6|16345.6|0
1758192600000|2025-09-18 10:50:00|16349.5|16346.5|16348.1|16345.1|16351.8|16348.8|16344|16341|0
1758192900000|2025-09-18 10:55:00|16347.9|16344.9|16352.8|16349.8|16353.2|16350.2|16346.2|16343.2|0
1758193200000|2025-09-18 11:00:00|16347.1|16344.1|16339.7|16336.7|16352.3|16349.3|16334.4|16331.4|0
1758193500000|2025-09-18 11:05:00|16340.1|16337.1|16330|16327|16341.3|16338.3|16323.9|16320.9|0
1758193800000|2025-09-18 11:10:00|16330.3|16327.3|16338|16335|16345.5|16342.5|16330.3|16327.3|0
1758194100000|2025-09-18 11:15:00|16338.6|16335.6|16333.3|16330.3|16344.1|16341.1|16327.3|16324.3|0
1758194400000|2025-09-18 11:20:00|16332.6|16329.6|16326.4|16323.4|16334.9|16331.9|16325.6|16322.6|0
1758194700000|2025-09-18 11:25:00|16326.5|16323.5|16325|16322|16327.7|16324.7|16315.2|16312.2|0
1758195000000|2025-09-18 11:30:00|16324.8|16321.8|16330.2|16327.2|16331.9|16328.9|16323.8|16320.8|0
1758195300000|2025-09-18 11:35:00|16330.8|16327.8|16320.1|16317.1|16331.1|16328.1|16316.1|16313.1|0
1758195600000|2025-09-18 11:40:00|16320.5|16317.5|16306.6|16303.6|16320.6|16317.6|16304.3|16301.3|0
1758195900000|2025-09-18 11:45:00|16306.5|16303.5|16312.6|16309.6|16313.7|16310.7|16305.7|16302.7|0
1758196200000|2025-09-18 11:50:00|16312.7|16309.7|16317.7|16314.7|16319.3|16316.3|16311.8|16308.8|0
1758196500000|2025-09-18 11:55:00|16318.5|16315.5|16324.3|16321.3|16324.3|16321.3|16317.9|16314.9|0
1758196800000|2025-09-18 12:00:00|16325.3|16322.3|16327.9|16324.9|16331.1|16328.1|16324.5|16321.5|0
1758197100000|2025-09-18 12:05:00|16328|16325|16317.6|16314.6|16328.4|16325.4|16316.8|16313.8|0
1758197400000|2025-09-18 12:10:00|16316.6|16313.6|16319.9|16316.9|16320.5|16317.5|16313.6|16310.6|0
1758197700000|2025-09-18 12:15:00|16320|16317|16321.6|16318.6|16322.4|16319.4|16317.5|16314.5|0
1758198000000|2025-09-18 12:20:00|16321.5|16318.5|16331.5|16328.5|16331.7|16328.7|16321.4|16318.4|0
1758198300000|2025-09-18 12:25:00|16331.1|16328.1|16341.9|16338.9|16343.7|16340.7|16330.6|16327.6|0
1758198600000|2025-09-18 12:30:00|16342.2|16339.2|16333.3|16330.3|16345.1|16342.1|16333.3|16330.3|0
1758198900000|2025-09-18 12:35:00|16333.7|16330.7|16330.6|16327.6|16339.2|16336.2|16330.2|16327.2|0
1758199200000|2025-09-18 12:40:00|16330.8|16327.8|16327.7|16324.7|16332.6|16329.6|16326.6|16323.6|0
1758199500000|2025-09-18 12:45:00|16328.1|16325.1|16334.7|16331.7|16334.9|16331.9|16328|16325|0
1758199800000|2025-09-18 12:50:00|16333.8|16330.8|16326.7|16323.7|16334.6|16331.6|16326.6|16323.6|0
1758200100000|2025-09-18 12:55:00|16326.8|16323.8|16311.3|16308.3|16327.3|16324.3|16310.6|16307.6|0
1758200400000|2025-09-18 13:00:00|16309.9|16306.9|16291.6|16288.6|16309.9|16306.9|16287.4|16284.4|0
1758200700000|2025-09-18 13:05:00|16291.2|16288.2|16305.3|16302.3|16305.3|16302.3|16284.5|16281.5|0
1758201000000|2025-09-18 13:10:00|16305.2|16302.2|16302.8|16299.8|16307.1|16304.1|16298.4|16295.4|0
1758201300000|2025-09-18 13:15:00|16302.3|16299.3|16303.4|16300.4|16308.9|16305.9|16302.2|16299.2|0
1758201600000|2025-09-18 13:20:00|16303.8|16300.8|16301.7|16298.7|16308.2|16305.2|16299.6|16296.6|0
1758201900000|2025-09-18 13:25:00|16296.6|16293.6|16293.7|16290.7|16306.7|16303.7|16287.1|16284.1|0
1758202200000|2025-09-18 13:30:00|16291.5|16288.5|16313.2|16311.4|16321|16319.2|16268.7|16266.9|0
1758202500000|2025-09-18 13:35:00|16313.8|16312|16317.3|16315.5|16354.6|16352.8|16307.8|16306|0
1758202800000|2025-09-18 13:40:00|16316.7|16314.9|16264.4|16262.6|16324.4|16322.6|16264.4|16262.6|0
1758203100000|2025-09-18 13:45:00|16262|16260.2|16299.6|16297.8|16299.8|16298|16248|16246.2|0
1758203400000|2025-09-18 13:50:00|16299.5|16297.7|16297.5|16295.7|16324.9|16323.1|16293.3|16291.5|0
1758203700000|2025-09-18 13:55:00|16300.3|16298.5|16315.2|16313.4|16315.5|16313.7|16273.5|16271.7|0
1758204000000|2025-09-18 14:00:00|16320|16318.2|16313.5|16311.7|16323.6|16321.8|16301|16299.2|0
1758204300000|2025-09-18 14:05:00|16314.3|16312.5|16340.8|16339|16344.3|16342.5|16314.3|16312.5|0
1758204600000|2025-09-18 14:10:00|16342.1|16340.3|16347.6|16345.8|16357.4|16355.6|16339.1|16337.3|0
1758204900000|2025-09-18 14:15:00|16347.4|16345.6|16358.9|16357.1|16364.3|16362.5|16346.1|16344.3|0
1758205200000|2025-09-18 14:20:00|16359.5|16357.7|16340.3|16338.5|16363.8|16362|16333.9|16332.1|0
1758205500000|2025-09-18 14:25:00|16340.7|16338.9|16357.3|16355.5|16361.6|16359.8|16340.7|16338.9|0
1758205800000|2025-09-18 14:30:00|16358|16356.2|16357|16355.2|16378.5|16376.7|16354.4|16352.6|0
1758206100000|2025-09-18 14:35:00|16357.4|16355.6|16343.7|16341.9|16358.3|16356.5|16340.4|16338.6|0
1758206400000|2025-09-18 14:40:00|16344.4|16342.6|16328.9|16327.1|16348.5|16346.7|16326.2|16324.4|0
1758206700000|2025-09-18 14:45:00|16328.4|16326.6|16338.4|16336.6|16341.5|16339.7|16322.3|16320.5|0
1758207000000|2025-09-18 14:50:00|16338.6|16336.8|16323.5|16321.7|16342.4|16340.6|16323.2|16321.4|0
1758207300000|2025-09-18 14:55:00|16324|16322.2|16322.7|16320.9|16340.8|16339|16321.8|16320|0
1758207600000|2025-09-18 15:00:00|16322.9|16321.1|16334.6|16332.8|16345.8|16344|16322.1|16320.3|0
1758207900000|2025-09-18 15:05:00|16335.2|16333.4|16353.4|16351.6|16354.4|16352.6|16330.9|16329.1|0
1758208200000|2025-09-18 15:10:00|16353.5|16351.7|16352.3|16350.5|16363.4|16361.6|16342.8|16341|0
1758208500000|2025-09-18 15:15:00|16352.4|16350.6|16363.1|16361.3|16366.3|16364.5|16349.9|16348.1|0
1758208800000|2025-09-18 15:20:00|16363.8|16362|16360.7|16358.9|16367.9|16366.1|16356.6|16354.8|0
1758209100000|2025-09-18 15:25:00|16361|16359.2|16350.5|16348.7|16366.6|16364.8|16347.3|16345.5|0
1758209400000|2025-09-18 15:30:00|16350.8|16349|16355.5|16353.7|16366.8|16365|16350.8|16349|0
1758209700000|2025-09-18 15:35:00|16353.8|16352|16342.2|16340.4|16354.2|16352.4|16338.5|16336.7|0
1758210000000|2025-09-18 15:40:00|16342.4|16340.6|16333.2|16331.4|16348|16346.2|16330.6|16328.8|0
1758210300000|2025-09-18 15:45:00|16333.4|16331.6|16315.2|16313.4|16336|16334.2|16313.7|16311.9|0
1758210600000|2025-09-18 15:50:00|16314.8|16313|16292.2|16290.4|16316.2|16314.4|16290.2|16288.4|0
1758210900000|2025-09-18 15:55:00|16292.9|16291.1|16288.7|16286.9|16300.9|16299.1|16285|16283.2|0
1758211200000|2025-09-18 16:00:00|16288|16286.2|16306.7|16304.9|16306.7|16304.9|16287.8|16286|0
1758211500000|2025-09-18 16:05:00|16307|16305.2|16298.5|16296.7|16312|16310.2|16297.3|16295.5|0
1758211800000|2025-09-18 16:10:00|16298|16296.2|16323.8|16322|16326.2|16324.4|16291|16289.2|0
1758212100000|2025-09-18 16:15:00|16323.1|16321.3|16327.2|16325.4|16336.2|16334.4|16322.3|16320.5|0
1758212400000|2025-09-18 16:20:00|16327.4|16325.6|16331.9|16330.1|16337.2|16335.4|16322|16320.2|0
1758212700000|2025-09-18 16:25:00|16332.1|16330.3|16330|16328.2|16335.3|16333.5|16325.8|16324|0
1758213000000|2025-09-18 16:30:00|16331|16329.2|16348|16346.2|16351.9|16350.1|16328.6|16326.8|0
1758213300000|2025-09-18 16:35:00|16346.3|16344.5|16342.5|16340.7|16347.5|16345.7|16338|16336.2|0
1758213600000|2025-09-18 16:40:00|16342.4|16340.6|16339.1|16337.3|16342.9|16341.1|16335.9|16334.1|0
1758213900000|2025-09-18 16:45:00|16339.3|16337.5|16342.1|16340.3|16343.1|16341.3|16336|16334.2|0
1758214200000|2025-09-18 16:50:00|16342|16340.2|16337.1|16335.3|16345.6|16343.8|16336.3|16334.5|0
1758214500000|2025-09-18 16:55:00|16337|16335.2|16341.2|16339.4|16341.2|16339.4|16333|16331.2|0
1758214800000|2025-09-18 17:00:00|16342.7|16340.9|16349.3|16347.5|16351.4|16349.6|16342.2|16340.4|0
1758215100000|2025-09-18 17:05:00|16349.6|16347.8|16354.9|16353.1|16358.4|16356.6|16349.3|16347.5|0
1758215400000|2025-09-18 17:10:00|16354.5|16352.7|16347.2|16345.4|16356.5|16354.7|16346.8|16345|0
1758215700000|2025-09-18 17:15:00|16348.3|16346.5|16354.9|16353.1|16357.6|16355.8|16347.2|16345.4|0
1758216000000|2025-09-18 17:20:00|16355.3|16353.5|16344.8|16343|16357|16355.2|16344.8|16343|0
1758216300000|2025-09-18 17:25:00|16345.1|16343.3|16343.6|16341.8|16348.8|16347|16341|16339.2|0
1758216600000|2025-09-18 17:30:00|16343.7|16341.9|16332.9|16331.1|16343.8|16342|16332.9|16331.1|0
1758216900000|2025-09-18 17:35:00|16332.6|16330.8|16330.9|16329.1|16333.1|16331.3|16319.9|16318.1|0
1758217200000|2025-09-18 17:40:00|16331|16329.2|16319.9|16318.1|16331.3|16329.5|16317.7|16315.9|0
1758217500000|2025-09-18 17:45:00|16319.8|16318|16327.2|16325.4|16327.2|16325.4|16319.8|16318|0
1758217800000|2025-09-18 17:50:00|16327.4|16325.6|16339|16337.2|16340.5|16338.7|16323.6|16321.8|0
1758218100000|2025-09-18 17:55:00|16338.7|16336.9|16331.5|16329.7|16340.4|16338.6|16327|16325.2|0
1758218400000|2025-09-18 18:00:00|16330.7|16328.9|16340.5|16338.7|16342.3|16340.5|16325.7|16323.9|0
1758218700000|2025-09-18 18:05:00|16340.8|16339|16347.2|16345.4|16351.3|16349.5|16339.9|16338.1|0
1758219000000|2025-09-18 18:10:00|16345.4|16343.6|16337.5|16335.7|16346.2|16344.4|16330.3|16328.5|0
1758219300000|2025-09-18 18:15:00|16337.7|16335.9|16330.4|16328.6|16346|16344.2|16330.1|16328.3|0
1758219600000|2025-09-18 18:20:00|16330.5|16328.7|16343|16341.2|16344.8|16343|16328.5|16326.7|0
1758219900000|2025-09-18 18:25:00|16342.9|16341.1|16342.3|16340.5|16351.2|16349.4|16337.6|16335.8|0
1758220200000|2025-09-18 18:30:00|16342.4|16340.6|16342.9|16341.1|16345|16343.2|16337.8|16336|0
1758220500000|2025-09-18 18:35:00|16343|16341.2|16345|16343.2|16349.3|16347.5|16339.1|16337.3|0
1758220800000|2025-09-18 18:40:00|16344.8|16343|16336.7|16334.9|16347.1|16345.3|16335.7|16333.9|0
1758221100000|2025-09-18 18:45:00|16337.2|16335.4|16347|16345.2|16355.7|16353.9|16335.2|16333.4|0
1758221400000|2025-09-18 18:50:00|16348.2|16346.4|16356.8|16355|16358.8|16357|16346.8|16345|0
1758221700000|2025-09-18 18:55:00|16357|16355.2|16351.3|16349.5|16359.7|16357.9|16350.8|16349|0
1758222000000|2025-09-18 19:00:00|16351.7|16349.9|16345.8|16344|16353.5|16351.7|16340.7|16338.9|0
1758222300000|2025-09-18 19:05:00|16345.4|16343.6|16348.6|16346.8|16350.1|16348.3|16342.4|16340.6|0
1758222600000|2025-09-18 19:10:00|16349|16347.2|16349.2|16347.4|16356.1|16354.3|16348.2|16346.4|0
1758222900000|2025-09-18 19:15:00|16349.3|16347.5|16350.5|16348.7|16353.6|16351.8|16343.8|16342|0
1758223200000|2025-09-18 19:20:00|16351.4|16349.6|16340.4|16338.6|16351.4|16349.6|16338.1|16336.3|0
1758223500000|2025-09-18 19:25:00|16340.5|16338.7|16330.8|16329|16341.9|16340.1|16329.2|16327.4|0
1758223800000|2025-09-18 19:30:00|16330.2|16328.4|16324.9|16323.1|16338.9|16337.1|16320.3|16318.5|0
1758224100000|2025-09-18 19:35:00|16325.4|16323.6|16325.8|16324|16328.4|16326.6|16320.2|16318.4|0
1758224400000|2025-09-18 19:40:00|16325.9|16324.1|16320.4|16318.6|16328.6|16326.8|16317.7|16315.9|0
1758224700000|2025-09-18 19:45:00|16321.2|16319.4|16317.9|16316.1|16322|16320.2|16309.7|16307.9|0
1758225000000|2025-09-18 19:50:00|16315.5|16313.7|16330.6|16328.8|16335.3|16333.5|16311.5|16309.7|0
1758225300000|2025-09-18 19:55:00|16330.7|16328.9|16323|16321.2|16337.9|16336.1|16318.9|16317.1|0
1758225600000|2025-09-18 20:00:00|16323.6|16320.6|16331.2|16328.2|16334.4|16331.4|16320.6|16317.6|0
1758225900000|2025-09-18 20:05:00|16331.5|16328.5|16329|16326|16331.5|16328.5|16328|16325|0
1758226200000|2025-09-18 20:10:00|16329.1|16326.1|16331.8|16328.8|16333.9|16330.9|16328.4|16325.4|0
1758226500000|2025-09-18 20:15:00|16332|16329|16326|16323|16332.8|16329.8|16325.5|16322.5|0
1758226800000|2025-09-18 20:20:00|16325.9|16322.9|16328|16325|16328|16325|16325.8|16322.8|0
1758227100000|2025-09-18 20:25:00|16327.6|16324.6|16327|16324|16327.6|16324.6|16325.8|16322.8|0
1758227400000|2025-09-18 20:30:00|16326.9|16323.9|16331.1|16328.1|16331.1|16328.1|16325|16322|0
1758227700000|2025-09-18 20:35:00|16335.8|16332.8|16337.9|16334.9|16338.4|16335.4|16335.2|16332.2|0
1758228000000|2025-09-18 20:40:00|16338|16335|16340.4|16337.4|16340.7|16337.7|16336.5|16333.5|0
1758228300000|2025-09-18 20:45:00|16340.2|16337.2|16339.7|16336.7|16340.8|16337.8|16337|16334|0
1758228600000|2025-09-18 20:50:00|16340.9|16337.9|16341.4|16338.4|16342.6|16339.6|16340.6|16337.6|0
1758228900000|2025-09-18 20:55:00|16341.3|16338.3|16337.2|16334.2|16341.3|16338.3|16336.7|16333.7|0
1758229200000|2025-09-18 21:00:00|16337.4|16334.4|16335.6|16332.6|16337.7|16334.7|16335.6|16332.6|0
1758229500000|2025-09-18 21:05:00|16335.9|16332.9|16335.9|16332.9|16336.5|16333.5|16335.5|16332.5|0
1758229800000|2025-09-18 21:10:00|16336|16333|16336.9|16333.9|16337.8|16334.8|16336|16333|0
1758230100000|2025-09-18 21:15:00|16337.3|16334.3|16337.1|16334.1|16338.4|16335.4|16336.7|16333.7|0
1758230400000|2025-09-18 21:20:00|16337.4|16334.4|16338|16335|16338.8|16335.8|16336.8|16333.8|0
1758230700000|2025-09-18 21:25:00|16337.9|16334.9|16338.2|16335.2|16338.6|16335.6|16337.4|16334.4|0
1758231000000|2025-09-18 21:30:00|16338|16335|16338.8|16335.8|16339.4|16336.4|16338|16335|0
1758231300000|2025-09-18 21:35:00|16338.7|16335.7|16337.8|16334.8|16338.9|16335.9|16337|16334|0
1758231600000|2025-09-18 21:40:00|16337.9|16334.9|16338.3|16335.3|16338.8|16335.8|16337.8|16334.8|0
1758231900000|2025-09-18 21:45:00|16338.5|16335.5|16338.9|16335.9|16340|16337|16338.5|16335.5|0
1758232200000|2025-09-18 21:50:00|16338.8|16335.8|16338.9|16335.9|16339.3|16336.3|16338.1|16335.1|0
1758232500000|2025-09-18 21:55:00|16339.3|16336.3|16341.4|16338.4|16341.5|16338.5|16338.8|16335.8|0
1758232800000|2025-09-18 22:00:00|16341.2|16338.2|16341.4|16338.4|16341.5|16338.5|16340.5|16337.5|0
1758233100000|2025-09-18 22:05:00|16341.3|16338.3|16342.3|16339.3|16342.3|16339.3|16340.5|16337.5|0
1758233400000|2025-09-18 22:10:00|16342.5|16339.5|16343.1|16340.1|16344.6|16341.6|16342.4|16339.4|0
1758233700000|2025-09-18 22:15:00|16343|16340|16345.1|16342.1|16345.1|16342.1|16342.8|16339.8|0
1758234000000|2025-09-18 22:20:00|16345|16342|16345.2|16342.2|16345.5|16342.5|16344.5|16341.5|0
1758234300000|2025-09-18 22:25:00|16345.3|16342.3|16346.1|16343.1|16346.1|16343.1|16344.7|16341.7|0
1758234600000|2025-09-18 22:30:00|16346.2|16343.2|16345.4|16342.4|16346.3|16343.3|16345.4|16342.4|0
1758234900000|2025-09-18 22:35:00|16345.5|16342.5|16345.5|16342.5|16346.3|16343.3|16345.4|16342.4|0
1758235200000|2025-09-18 22:40:00|16345.4|16342.4|16344.1|16341.1|16345.6|16342.6|16344|16341|0
1758235500000|2025-09-18 22:45:00|16344|16341|16345.5|16342.5|16346.1|16343.1|16343.2|16340.2|0
1758235800000|2025-09-18 22:50:00|16345.4|16342.4|16347.7|16344.7|16347.8|16344.8|16345.4|16342.4|0
1758236100000|2025-09-18 22:55:00|16347.6|16344.6|16348.4|16345.4|16348.5|16345.5|16346.9|16343.9|0
1758236400000|2025-09-18 23:00:00|16348.3|16345.3|16348.4|16345.4|16348.7|16345.7|16347.6|16344.6|0
1758236700000|2025-09-18 23:05:00|16348.5|16345.5|16348.4|16345.4|16348.9|16345.9|16347.4|16344.4|0
1758237000000|2025-09-18 23:10:00|16348.3|16345.3|16348.8|16345.8|16349.5|16346.5|16348.3|16345.3|0
1758237300000|2025-09-18 23:15:00|16348.7|16345.7|16348.6|16345.6|16348.8|16345.8|16347.5|16344.5|0
1758237600000|2025-09-18 23:20:00|16348.5|16345.5|16350.6|16347.6|16350.9|16347.9|16348.5|16345.5|0
1758237900000|2025-09-18 23:25:00|16350.7|16347.7|16350.2|16347.2|16351.2|16348.2|16349.7|16346.7|0
1758238200000|2025-09-18 23:30:00|16350.3|16347.3|16350.9|16347.9|16352|16349|16350.3|16347.3|0
1758238500000|2025-09-18 23:35:00|16351.3|16348.3|16352.3|16349.3|16352.3|16349.3|16351.3|16348.3|0
1758238800000|2025-09-18 23:40:00|16352.1|16349.1|16351.1|16348.1|16352.5|16349.5|16349.6|16346.6|0
1758239100000|2025-09-18 23:45:00|16350.9|16347.9|16350.8|16347.8|16351.5|16348.5|16350.1|16347.1|0
1758239400000|2025-09-18 23:50:00|16350.5|16347.5|16352.4|16349.4|16353.3|16350.3|16350.5|16347.5|0
1758239700000|2025-09-18 23:55:00|16352.2|16349.2|16354|16349|16355.5|16352.5|16352.2|16349|0
1758240000000|2025-09-19 00:00:00|16354.2|16349.2|16357.1|16352.1|16360.7|16355.7|16354.2|16349.2|0
1758240300000|2025-09-19 00:05:00|16357.4|16352.4|16355|16350|16359.4|16354.4|16352.8|16347.8|0
1758240600000|2025-09-19 00:10:00|16355.3|16350.3|16342.5|16337.5|16355.3|16350.3|16342.2|16337.2|0
1758240900000|2025-09-19 00:15:00|16342.2|16337.2|16338.4|16333.4|16345.2|16340.2|16337|16332|0
1758241200000|2025-09-19 00:20:00|16338.3|16333.3|16330.6|16325.6|16340|16335|16327.7|16322.7|0
1758241500000|2025-09-19 00:25:00|16330.7|16325.7|16329.4|16324.4|16334.3|16329.3|16326.7|16321.7|0
1758241800000|2025-09-19 00:30:00|16329.3|16324.3|16329.3|16324.3|16332.3|16327.3|16328.4|16323.4|0
1758242100000|2025-09-19 00:35:00|16329.4|16324.4|16332.1|16327.1|16333.5|16328.5|16326.8|16321.8|0
1758242400000|2025-09-19 00:40:00|16331.9|16326.9|16326|16321|16332.2|16327.2|16321.7|16316.7|0
1758242700000|2025-09-19 00:45:00|16325.7|16320.7|16327.5|16322.5|16331.3|16326.3|16324.9|16319.9|0
1758243000000|2025-09-19 00:50:00|16327.8|16322.8|16330.4|16325.4|16330.7|16325.7|16324.9|16319.9|0
1758243300000|2025-09-19 00:55:00|16330|16325|16332.8|16327.8|16335.4|16330.4|16329.2|16324.2|0
1758243600000|2025-09-19 01:00:00|16332.2|16327.2|16331.9|16326.9|16334.9|16329.9|16329|16324|0
1758243900000|2025-09-19 01:05:00|16331.7|16326.7|16329.3|16324.3|16334.9|16329.9|16328.1|16323.1|0
1758244200000|2025-09-19 01:10:00|16329.2|16324.2|16335.8|16330.8|16335.8|16330.8|16326.4|16321.4|0
1758244500000|2025-09-19 01:15:00|16335.7|16330.7|16334.7|16329.7|16336.2|16331.2|16328.2|16323.2|0
1758244800000|2025-09-19 01:20:00|16334.6|16329.6|16331.5|16326.5|16337.2|16332.2|16330.1|16325.1|0
1758245100000|2025-09-19 01:25:00|16331.4|16326.4|16334.7|16329.7|16335|16330|16329.4|16324.4|0
1758245400000|2025-09-19 01:30:00|16335.3|16330.3|16333|16328|16337.3|16332.3|16332.5|16327.5|0
1758245700000|2025-09-19 01:35:00|16332.9|16327.9|16335.2|16330.2|16337.5|16332.5|16332.5|16327.5|0
1758246000000|2025-09-19 01:40:00|16335.1|16330.1|16336.3|16331.3|16337.8|16332.8|16332.9|16327.9|0
1758246300000|2025-09-19 01:45:00|16336.5|16331.5|16332.4|16327.4|16339|16334|16331.3|16326.3|0
1758246600000|2025-09-19 01:50:00|16332.3|16327.3|16335.9|16330.9|16335.9|16330.9|16330.1|16325.1|0
1758246900000|2025-09-19 01:55:00|16336|16331|16337.4|16332.4|16340.4|16335.4|16335.8|16330.8|0
1758247200000|2025-09-19 02:00:00|16337.3|16332.3|16337.5|16332.5|16341.7|16336.7|16335.7|16330.7|0
1758247500000|2025-09-19 02:05:00|16337.4|16332.4|16334.9|16329.9|16337.6|16332.6|16333.7|16328.7|0
1758247800000|2025-09-19 02:10:00|16334.7|16329.7|16329.9|16324.9|16335.3|16330.3|16328.9|16323.9|0
1758248100000|2025-09-19 02:15:00|16329.7|16324.7|16330.7|16325.7|16334.3|16329.3|16328|16323|0
1758248400000|2025-09-19 02:20:00|16330.8|16325.8|16330.6|16325.6|16332.6|16327.6|16328.3|16323.3|0
1758248700000|2025-09-19 02:25:00|16330.5|16325.5|16326.4|16321.4|16331.2|16326.2|16325.7|16320.7|0
1758249000000|2025-09-19 02:30:00|16326.5|16321.5|16329.7|16324.7|16330.3|16325.3|16326.3|16321.3|0
1758249300000|2025-09-19 02:35:00|16329.9|16324.9|16335.1|16330.1|16336|16331|16329.7|16324.7|0
1758249600000|2025-09-19 02:40:00|16335.4|16330.4|16332.8|16327.8|16336.2|16331.2|16331.9|16326.9|0
1758249900000|2025-09-19 02:45:00|16332.9|16327.9|16332|16327|16334.3|16329.3|16331.9|16326.9|0
1758250200000|2025-09-19 02:50:00|16332.1|16327.1|16333.1|16328.1|16334.9|16329.9|16332.1|16327.1|0
1758250500000|2025-09-19 02:55:00|16333.2|16328.2|16334|16329|16334.9|16329.9|16332.1|16327.1|0
1758250800000|2025-09-19 03:00:00|16334.1|16329.1|16334.9|16329.9|16335.6|16330.6|16332.7|16327.7|0
1758251100000|2025-09-19 03:05:00|16335|16330|16340.5|16335.5|16340.6|16335.6|16333.2|16328.2|0
1758251400000|2025-09-19 03:10:00|16340.6|16335.6|16349|16344|16350.2|16345.2|16340|16335|0
1758251700000|2025-09-19 03:15:00|16349.1|16344.1|16348.7|16343.7|16350.6|16345.6|16347.7|16342.7|0
1758252000000|2025-09-19 03:20:00|16348.8|16343.8|16349.8|16344.8|16351.3|16346.3|16344.8|16339.8|0
1758252300000|2025-09-19 03:25:00|16349.6|16344.6|16349.9|16344.9|16351.9|16346.9|16347.4|16342.4|0
1758252600000|2025-09-19 03:30:00|16350.1|16345.1|16344.4|16339.4|16351.3|16346.3|16344.4|16339.4|0
1758252900000|2025-09-19 03:35:00|16344.1|16339.1|16345.2|16340.2|16346.5|16341.5|16337.1|16332.1|0
1758253200000|2025-09-19 03:40:00|16345.1|16340.1|16344.2|16339.2|16347.7|16342.7|16342.9|16337.9|0
1758253500000|2025-09-19 03:45:00|16344.3|16339.3|16337.3|16332.3|16348.3|16343.3|16328.3|16323.3|0
1758253800000|2025-09-19 03:50:00|16337.2|16332.2|16333|16328|16342.3|16337.3|16332.2|16327.2|0
1758254100000|2025-09-19 03:55:00|16333.1|16328.1|16334.3|16329.3|16334.6|16329.6|16328.9|16323.9|0
1758254400000|2025-09-19 04:00:00|16334.6|16329.6|16323.8|16318.8|16336.1|16331.1|16320.3|16315.3|0
1758254700000|2025-09-19 04:05:00|16323.7|16318.7|16326|16321|16330.4|16325.4|16322.8|16317.8|0
1758255000000|2025-09-19 04:10:00|16326.1|16321.1|16318.8|16313.8|16326.7|16321.7|16317.8|16312.8|0
1758255300000|2025-09-19 04:15:00|16318.1|16313.1|16317.3|16312.3|16324.7|16319.7|16315.9|16310.9|0
1758255600000|2025-09-19 04:20:00|16316.7|16311.7|16316.7|16311.7|16321.6|16316.6|16312.3|16307.3|0
1758255900000|2025-09-19 04:25:00|16316.6|16311.6|16329.2|16324.2|16329.6|16324.6|16316.6|16311.6|0
1758256200000|2025-09-19 04:30:00|16329.3|16324.3|16331.3|16326.3|16333.9|16328.9|16327.3|16322.3|0
1758256500000|2025-09-19 04:35:00|16331.4|16326.4|16334.2|16329.2|16335.3|16330.3|16330|16325|0
1758256800000|2025-09-19 04:40:00|16334.1|16329.1|16333.1|16328.1|16335.5|16330.5|16331.8|16326.8|0
1758257100000|2025-09-19 04:45:00|16333|16328|16336.3|16331.3|16336.4|16331.4|16331.6|16326.6|0
1758257400000|2025-09-19 04:50:00|16336.1|16331.1|16335.5|16330.5|16336.7|16331.7|16333.5|16328.5|0
1758257700000|2025-09-19 04:55:00|16335.6|16330.6|16339.8|16334.8|16341.8|16336.8|16335.4|16330.4|0
1758258000000|2025-09-19 05:00:00|16339.9|16334.9|16337.9|16332.9|16342.1|16337.1|16337.5|16332.5|0
1758258300000|2025-09-19 05:05:00|16338.1|16333.1|16338.1|16333.1|16339|16334|16337.2|16332.2|0
1758258600000|2025-09-19 05:10:00|16338.2|16333.2|16335.4|16330.4|16338.6|16333.6|16332.3|16327.3|0
1758258900000|2025-09-19 05:15:00|16335.3|16330.3|16335.9|16330.9|16336.3|16331.3|16332.8|16327.8|0
1758259200000|2025-09-19 05:20:00|16336|16331|16337.9|16332.9|16338.6|16333.6|16335.3|16330.3|0
1758259500000|2025-09-19 05:25:00|16338.1|16333.1|16333|16328|16340|16335|16333|16328|0
1758259800000|2025-09-19 05:30:00|16331.3|16326.3|16330.5|16325.5|16333.4|16328.4|16326.3|16321.3|0
1758260100000|2025-09-19 05:35:00|16330.4|16325.4|16334.8|16329.8|16335.1|16330.1|16326.8|16321.8|0
1758260400000|2025-09-19 05:40:00|16334.9|16329.9|16324.7|16319.7|16335.8|16330.8|16324.1|16319.1|0
1758260700000|2025-09-19 05:45:00|16325.1|16320.1|16325.7|16320.7|16327.5|16322.5|16322.9|16317.9|0
1758261000000|2025-09-19 05:50:00|16325.8|16320.8|16328.8|16323.8|16329.5|16324.5|16323|16318|0
1758261300000|2025-09-19 05:55:00|16328.7|16323.7|16329.3|16324.3|16331.8|16326.8|16328.6|16323.6|0
1758261600000|2025-09-19 06:00:00|16329.2|16324.2|16334.8|16329.8|16335.4|16330.4|16325.8|16320.8|0
1758261900000|2025-09-19 06:05:00|16334.9|16329.9|16334.2|16329.2|16336.7|16331.7|16331.8|16326.8|0
1758262200000|2025-09-19 06:10:00|16334.3|16329.3|16332.1|16327.1|16336.7|16331.7|16332.1|16327.1|0
1758262500000|2025-09-19 06:15:00|16332|16327|16327.5|16322.5|16334.5|16329.5|16326.1|16321.1|0
1758262800000|2025-09-19 06:20:00|16327|16322|16316.5|16311.5|16332|16327|16310.1|16305.1|0
1758263100000|2025-09-19 06:25:00|16316.6|16311.6|16315.9|16310.9|16318.3|16313.3|16306.9|16301.9|0
1758263400000|2025-09-19 06:30:00|16316.5|16311.5|16312.3|16307.3|16319.9|16314.9|16310.8|16305.8|0
1758263700000|2025-09-19 06:35:00|16312.2|16307.2|16326|16321|16326.2|16321.2|16311.8|16306.8|0
1758264000000|2025-09-19 06:40:00|16325.9|16320.9|16323.4|16318.4|16328.1|16323.1|16321.6|16316.6|0
1758264300000|2025-09-19 06:45:00|16323.6|16318.6|16317.6|16312.6|16324.5|16319.5|16314.3|16309.3|0
1758264600000|2025-09-19 06:50:00|16317.5|16312.5|16314.4|16309.4|16321.6|16316.6|16311.1|16306.1|0
1758264900000|2025-09-19 06:55:00|16314.5|16309.5|16305.2|16300.2|16317|16312|16305|16300|0
1758265200000|2025-09-19 07:00:00|16305|16300|16300.9|16295.9|16312.8|16307.8|16300.7|16295.7|0
1758265500000|2025-09-19 07:05:00|16300.4|16295.4|16299.3|16294.3|16303.2|16298.2|16292.4|16287.4|0
1758265800000|2025-09-19 07:10:00|16298.6|16293.6|16302.6|16297.6|16310.4|16305.4|16298.6|16293.6|0
1758266100000|2025-09-19 07:15:00|16302.7|16297.7|16309.7|16304.7|16310.8|16305.8|16301.2|16296.2|0
1758266400000|2025-09-19 07:20:00|16309.4|16304.4|16313.8|16308.8|16315|16310|16307.7|16302.7|0
1758266700000|2025-09-19 07:25:00|16313.7|16308.7|16316.3|16311.3|16318.9|16313.9|16309|16304|0
1758267000000|2025-09-19 07:30:00|16316.2|16311.2|16312.2|16307.2|16317|16312|16310.8|16305.8|0
1758267300000|2025-09-19 07:35:00|16312.1|16307.1|16313.4|16308.4|16314.2|16309.2|16305.8|16300.8|0
1758267600000|2025-09-19 07:40:00|16313.5|16308.5|16314.1|16309.1|16315.4|16310.4|16310.4|16305.4|0
1758267900000|2025-09-19 07:45:00|16314.2|16309.2|16307.1|16302.1|16314.3|16309.3|16304.5|16299.5|0
1758268200000|2025-09-19 07:50:00|16307.3|16302.3|16316.1|16311.1|16316.5|16311.5|16305.5|16300.5|0
1758268500000|2025-09-19 07:55:00|16316|16311|16314.7|16309.7|16318.2|16313.2|16311.8|16306.8|0
1758268800000|2025-09-19 08:00:00|16313.5|16308.5|16304|16301|16327.6|16324.6|16299.3|16296.3|0
1758269100000|2025-09-19 08:05:00|16302.1|16299.1|16314.7|16311.7|16315.4|16312.4|16302.1|16299.1|0
1758269400000|2025-09-19 08:10:00|16315.1|16312.1|16317.4|16314.4|16320.1|16317.1|16312.7|16309.7|0
1758269700000|2025-09-19 08:15:00|16317.2|16314.2|16319.5|16316.5|16320.3|16317.3|16315.4|16312.4|0
1758270000000|2025-09-19 08:20:00|16319.7|16316.7|16328.5|16325.5|16328.5|16325.5|16319.7|16316.7|0
1758270300000|2025-09-19 08:25:00|16328.2|16325.2|16327.5|16324.5|16328.2|16325.2|16323.9|16320.9|0
1758270600000|2025-09-19 08:30:00|16327.6|16324.6|16325.1|16322.1|16328.3|16325.3|16324.2|16321.2|0
1758270900000|2025-09-19 08:35:00|16325.2|16322.2|16329.3|16326.3|16330.6|16327.6|16324.9|16321.9|0
1758271200000|2025-09-19 08:40:00|16329.2|16326.2|16322.2|16319.2|16329.5|16326.5|16322.2|16319.2|0
1758271500000|2025-09-19 08:45:00|16322.4|16319.4|16324.9|16321.9|16325.3|16322.3|16322|16319|0
1758271800000|2025-09-19 08:50:00|16324.8|16321.8|16325.5|16322.5|16330.3|16327.3|16324.4|16321.4|0
1758272100000|2025-09-19 08:55:00|16325.6|16322.6|16325.1|16322.1|16325.7|16322.7|16323.5|16320.5|0
1758272400000|2025-09-19 09:00:00|16325.2|16322.2|16331.2|16328.2|16333.7|16330.7|16323.2|16320.2|0
1758272700000|2025-09-19 09:05:00|16331.3|16328.3|16334.7|16331.7|16335.8|16332.8|16329.6|16326.6|0
1758273000000|2025-09-19 09:10:00|16335|16332|16333.1|16330.1|16339.1|16336.1|16333.1|16330.1|0
1758273300000|2025-09-19 09:15:00|16333.2|16330.2|16334|16331|16334.5|16331.5|16331.6|16328.6|0
1758273600000|2025-09-19 09:20:00|16333.6|16330.6|16337.1|16334.1|16338.4|16335.4|16333.3|16330.3|0
1758273900000|2025-09-19 09:25:00|16337|16334|16340.7|16337.7|16341.7|16338.7|16335.9|16332.9|0
1758274200000|2025-09-19 09:30:00|16340.8|16337.8|16342.7|16339.7|16345|16342|16338.5|16335.5|0
1758274500000|2025-09-19 09:35:00|16343.1|16340.1|16346.8|16343.8|16347.6|16344.6|16341.5|16338.5|0
1758274800000|2025-09-19 09:40:00|16347|16344|16344.8|16341.8|16347.8|16344.8|16343.1|16340.1|0
1758275100000|2025-09-19 09:45:00|16344.9|16341.9|16348.7|16345.7|16349.6|16346.6|16343.9|16340.9|0
1758275400000|2025-09-19 09:50:00|16349.1|16346.1|16339.9|16336.9|16349.1|16346.1|16339.9|16336.9|0
1758275700000|2025-09-19 09:55:00|16340.7|16337.7|16338.8|16335.8|16341.8|16338.8|16338.1|16335.1|0
1758276000000|2025-09-19 10:00:00|16338.7|16335.7|16332.8|16329.8|16339.1|16336.1|16331.8|16328.8|0
1758276300000|2025-09-19 10:05:00|16334|16331|16336.9|16333.9|16337.2|16334.2|16333.3|16330.3|0
1758276600000|2025-09-19 10:10:00|16336.7|16333.7|16337.4|16334.4|16340.2|16337.2|16335.7|16332.7|0
1758276900000|2025-09-19 10:15:00|16337.3|16334.3|16338.3|16335.3|16340.6|16337.6|16336.9|16333.9|0
1758277200000|2025-09-19 10:20:00|16338.1|16335.1|16342.8|16339.8|16343.8|16340.8|16337.8|16334.8|0
1758277500000|2025-09-19 10:25:00|16343.1|16340.1|16346.3|16343.3|16347.2|16344.2|16343.1|16340.1|0
1758277800000|2025-09-19 10:30:00|16345.7|16342.7|16345.6|16342.6|16346.5|16343.5|16342.8|16339.8|0
1758278100000|2025-09-19 10:35:00|16345.7|16342.7|16347.6|16344.6|16349.1|16346.1|16344.5|16341.5|0
1758278400000|2025-09-19 10:40:00|16347.4|16344.4|16348.5|16345.5|16350.9|16347.9|16346.2|16343.2|0
1758278700000|2025-09-19 10:45:00|16348.7|16345.7|16346.3|16343.3|16349.8|16346.8|16346.1|16343.1|0
1758279000000|2025-09-19 10:50:00|16346|16343|16345.4|16342.4|16346.8|16343.8|16344.4|16341.4|0
1758279300000|2025-09-19 10:55:00|16346.3|16343.3|16348.3|16345.3|16349.7|16346.7|16343.7|16340.7|0
1758279600000|2025-09-19 11:00:00|16349.7|16346.7|16350|16347|16351.6|16348.6|16347|16344|0
1758279900000|2025-09-19 11:05:00|16350.5|16347.5|16349.7|16346.7|16350.6|16347.6|16347.3|16344.3|0
1758280200000|2025-09-19 11:10:00|16349.6|16346.6|16346.7|16343.7|16350.1|16347.1|16345.4|16342.4|0
1758280500000|2025-09-19 11:15:00|16347.3|16344.3|16346.2|16343.2|16347.7|16344.7|16345.1|16342.1|0
1758280800000|2025-09-19 11:20:00|16345.9|16342.9|16348.9|16345.9|16348.9|16345.9|16345.3|16342.3|0
1758281100000|2025-09-19 11:25:00|16348.8|16345.8|16346.6|16343.6|16349.7|16346.7|16345.7|16342.7|0
1758281400000|2025-09-19 11:30:00|16347.4|16344.4|16351.3|16348.3|16351.3|16348.3|16343.5|16340.5|0
1758281700000|2025-09-19 11:35:00|16351.4|16348.4|16357.2|16354.2|16357.2|16354.2|16350.8|16347.8|0
1758282000000|2025-09-19 11:40:00|16357.5|16354.5|16355.2|16352.2|16360.1|16357.1|16355.1|16352.1|0
1758282300000|2025-09-19 11:45:00|16354.9|16351.9|16354.6|16351.6|16356.5|16353.5|16351.6|16348.6|0
1758282600000|2025-09-19 11:50:00|16354.5|16351.5|16356.3|16353.3|16356.8|16353.8|16353.4|16350.4|0
1758282900000|2025-09-19 11:55:00|16356.2|16353.2|16359|16356|16359.1|16356.1|16353.2|16350.2|0
1758283200000|2025-09-19 12:00:00|16358.8|16355.8|16361.2|16358.2|16361.5|16358.5|16356.5|16353.5|0
1758283500000|2025-09-19 12:05:00|16361.6|16358.6|16363.2|16360.2|16365.4|16362.4|16361.3|16358.3|0
1758283800000|2025-09-19 12:10:00|16364.1|16361.1|16365.7|16362.7|16365.7|16362.7|16362.9|16359.9|0
1758284100000|2025-09-19 12:15:00|16365.8|16362.8|16366.6|16363.6|16367.2|16364.2|16363.9|16360.9|0
1758284400000|2025-09-19 12:20:00|16366.7|16363.7|16370|16367|16370.6|16367.6|16366.1|16363.1|0
1758284700000|2025-09-19 12:25:00|16370.1|16367.1|16372.7|16369.7|16373.6|16370.6|16369|16366|0
1758285000000|2025-09-19 12:30:00|16372.5|16369.5|16372.5|16369.5|16375.2|16372.2|16372|16369|0
1758285300000|2025-09-19 12:35:00|16372.2|16369.2|16370.1|16367.1|16372.2|16369.2|16369.6|16366.6|0
1758285600000|2025-09-19 12:40:00|16370.2|16367.2|16368.4|16365.4|16372.3|16369.3|16367.5|16364.5|0
1758285900000|2025-09-19 12:45:00|16368.6|16365.6|16374.8|16371.8|16375.1|16372.1|16367.9|16364.9|0
1758286200000|2025-09-19 12:50:00|16374.9|16371.9|16362.2|16359.2|16374.9|16371.9|16361.7|16358.7|0
1758286500000|2025-09-19 12:55:00|16362.1|16359.1|16358.7|16355.7|16363.4|16360.4|16358.6|16355.6|0
1758286800000|2025-09-19 13:00:00|16358.6|16355.6|16362.2|16359.2|16362.6|16359.6|16356.5|16353.5|0
1758287100000|2025-09-19 13:05:00|16362.3|16359.3|16365.7|16362.7|16366.5|16363.5|16361.9|16358.9|0
1758287400000|2025-09-19 13:10:00|16365.6|16362.6|16376.7|16373.7|16379.9|16376.9|16365.6|16362.6|0
1758287700000|2025-09-19 13:15:00|16376.6|16373.6|16369.8|16366.8|16380|16377|16369.6|16366.6|0
1758288000000|2025-09-19 13:20:00|16369.7|16366.7|16370.8|16367.8|16371.3|16368.3|16367.6|16364.6|0
1758288300000|2025-09-19 13:25:00|16388.8|16385.8|16392.6|16389.6|16408|16405|16373.6|16370.6|0
1758288600000|2025-09-19 13:30:00|16377.8|16374.8|16361.4|16359.6|16396|16394.2|16352|16350.2|0
1758288900000|2025-09-19 13:35:00|16359.8|16358|16366.7|16364.9|16378.8|16377|16351.3|16349.5|0
1758289200000|2025-09-19 13:40:00|16366.8|16365|16382.2|16380.4|16390.6|16388.8|16358.3|16356.5|0
1758289500000|2025-09-19 13:45:00|16382.7|16380.9|16397.5|16395.7|16400|16398.2|16372.1|16370.3|0
1758289800000|2025-09-19 13:50:00|16397.9|16396.1|16421.9|16420.1|16428.4|16426.6|16397.1|16395.3|0
1758290100000|2025-09-19 13:55:00|16421.8|16420|16419.6|16417.8|16427.3|16425.5|16408.8|16407|0
1758290400000|2025-09-19 14:00:00|16419.1|16417.3|16427.3|16425.5|16431.4|16429.6|16414.2|16412.4|0
1758290700000|2025-09-19 14:05:00|16425.6|16423.8|16405.2|16403.4|16428.3|16426.5|16400.7|16398.9|0
1758291000000|2025-09-19 14:10:00|16405.7|16403.9|16407.2|16405.4|16418.6|16416.8|16397.9|16396.1|0
1758291300000|2025-09-19 14:15:00|16406.7|16404.9|16380|16378.2|16406.9|16405.1|16377.7|16375.9|0
1758291600000|2025-09-19 14:20:00|16380.4|16378.6|16394.2|16392.4|16398.7|16396.9|16373.3|16371.5|0
1758291900000|2025-09-19 14:25:00|16393.5|16391.7|16403.2|16401.4|16413.2|16411.4|16393.5|16391.7|0
1758292200000|2025-09-19 14:30:00|16402.3|16400.5|16399.8|16398|16413.9|16412.1|16395.9|16394.1|0
1758292500000|2025-09-19 14:35:00|16400|16398.2|16389|16387.2|16404.5|16402.7|16388|16386.2|0
1758292800000|2025-09-19 14:40:00|16388.7|16386.9|16378.7|16376.9|16388.9|16387.1|16373.7|16371.9|0
1758293100000|2025-09-19 14:45:00|16378.5|16376.7|16388.5|16386.7|16389.5|16387.7|16369.4|16367.6|0
1758293400000|2025-09-19 14:50:00|16388.3|16386.5|16388.4|16386.6|16399.4|16397.6|16384.1|16382.3|0
1758293700000|2025-09-19 14:55:00|16388.2|16386.4|16400.4|16398.6|16404.3|16402.5|16381|16379.2|0
1758294000000|2025-09-19 15:00:00|16400.7|16398.9|16389.4|16387.6|16411.8|16410|16388.5|16386.7|0
1758294300000|2025-09-19 15:05:00|16390.5|16388.7|16382.6|16380.8|16391.6|16389.8|16376.8|16375|0
1758294600000|2025-09-19 15:10:00|16382.2|16380.4|16376.9|16375.1|16389.2|16387.4|16375.1|16373.3|0
1758294900000|2025-09-19 15:15:00|16376.6|16374.8|16380.8|16379|16381|16379.2|16368.2|16366.4|0
1758295200000|2025-09-19 15:20:00|16380.1|16378.3|16378|16376.2|16384.1|16382.3|16365.9|16364.1|0
1758295500000|2025-09-19 15:25:00|16378.3|16376.5|16374|16372.2|16378.8|16377|16366|16364.2|0
1758295800000|2025-09-19 15:30:00|16373.7|16371.9|16366.8|16365|16373.7|16371.9|16363.1|16361.3|0
1758296100000|2025-09-19 15:35:00|16367|16365.2|16369.9|16368.1|16376.5|16374.7|16365.5|16363.7|0
1758296400000|2025-09-19 15:40:00|16370.4|16368.6|16390.4|16388.6|16392.6|16390.8|16370.4|16368.6|0
1758296700000|2025-09-19 15:45:00|16388.7|16386.9|16390.5|16388.7|16393.7|16391.9|16387.3|16385.5|0
1758297000000|2025-09-19 15:50:00|16390|16388.2|16406.2|16404.4|16406.6|16404.8|16389.9|16388.1|0
1758297300000|2025-09-19 15:55:00|16405.1|16403.3|16401.9|16400.1|16407.1|16405.3|16395.1|16393.3|0
1758297600000|2025-09-19 16:00:00|16401.5|16399.7|16414.9|16413.1|16416.3|16414.5|16401|16399.2|0
1758297900000|2025-09-19 16:05:00|16414.8|16413|16417.5|16415.7|16422.8|16421|16414.7|16412.9|0
1758298200000|2025-09-19 16:10:00|16417.4|16415.6|16425.8|16424|16427.8|16426|16417.4|16415.6|0
1758298500000|2025-09-19 16:15:00|16425.6|16423.8|16422.8|16421|16428|16426.2|16420.1|16418.3|0
1758298800000|2025-09-19 16:20:00|16422.7|16420.9|16426.2|16424.4|16430.5|16428.7|16419.5|16417.7|0
1758299100000|2025-09-19 16:25:00|16426.1|16424.3|16432.6|16430.8|16433.1|16431.3|16423.4|16421.6|0
1758299400000|2025-09-19 16:30:00|16431.9|16430.1|16424|16422.2|16438.7|16436.9|16420.1|16418.3|0
1758299700000|2025-09-19 16:35:00|16424.1|16422.3|16426.4|16424.6|16434.1|16432.3|16424.1|16422.3|0
1758300000000|2025-09-19 16:40:00|16426.5|16424.7|16440.9|16439.1|16440.9|16439.1|16426.4|16424.6|0
1758300300000|2025-09-19 16:45:00|16441.3|16439.5|16433.4|16431.6|16442|16440.2|16432|16430.2|0
1758300600000|2025-09-19 16:50:00|16433.6|16431.8|16435.2|16433.4|16436.9|16435.1|16427.3|16425.5|0
1758300900000|2025-09-19 16:55:00|16435.8|16434|16438|16436.2|16439.3|16437.5|16431.3|16429.5|0
1758301200000|2025-09-19 17:00:00|16437.2|16435.4|16428.3|16426.5|16437.8|16436|16426.6|16424.8|0
1758301500000|2025-09-19 17:05:00|16428.2|16426.4|16422.6|16420.8|16428.5|16426.7|16422.2|16420.4|0
1758301800000|2025-09-19 17:10:00|16422.5|16420.7|16415.5|16413.7|16422.5|16420.7|16413.1|16411.3|0
1758302100000|2025-09-19 17:15:00|16415.8|16414|16411.1|16409.3|16418.4|16416.6|16409.8|16408|0
1758302400000|2025-09-19 17:20:00|16411.3|16409.5|16415.3|16413.5|16418.9|16417.1|16410|16408.2|0
1758302700000|2025-09-19 17:25:00|16414.9|16413.1|16413.4|16411.6|16415.3|16413.5|16405.5|16403.7|0
1758303000000|2025-09-19 17:30:00|16413.3|16411.5|16416|16414.2|16422.9|16421.1|16411.9|16410.1|0
1758303300000|2025-09-19 17:35:00|16415.9|16414.1|16417.4|16415.6|16417.7|16415.9|16407.5|16405.7|0
1758303600000|2025-09-19 17:40:00|16417.2|16415.4|16425.2|16423.4|16425.6|16423.8|16417.2|16415.4|0
1758303900000|2025-09-19 17:45:00|16425.5|16423.7|16430.7|16428.9|16432.1|16430.3|16425.5|16423.7|0
1758304200000|2025-09-19 17:50:00|16430.3|16428.5|16422.2|16420.4|16432.9|16431.1|16420.9|16419.1|0
1758304500000|2025-09-19 17:55:00|16422.3|16420.5|16419.7|16417.9|16422.8|16421|16414.7|16412.9|0
1758304800000|2025-09-19 18:00:00|16419.9|16418.1|16420.5|16418.7|16422.7|16420.9|16414.4|16412.6|0
1758305100000|2025-09-19 18:05:00|16421|16419.2|16421.3|16419.5|16422.2|16420.4|16416.2|16414.4|0
1758305400000|2025-09-19 18:10:00|16420.8|16419|16426.9|16425.1|16426.9|16425.1|16417.4|16415.6|0
1758305700000|2025-09-19 18:15:00|16427|16425.2|16423.6|16421.8|16428.2|16426.4|16421.2|16419.4|0
1758306000000|2025-09-19 18:20:00|16423.7|16421.9|16422.1|16420.3|16430.3|16428.5|16421.1|16419.3|0
1758306300000|2025-09-19 18:25:00|16421.8|16420|16421|16419.2|16421.8|16420|16415.7|16413.9|0
1758306600000|2025-09-19 18:30:00|16420.5|16418.7|16430.3|16428.5|16431.9|16430.1|16418.9|16417.1|0
1758306900000|2025-09-19 18:35:00|16429.7|16427.9|16435.1|16433.3|16436.3|16434.5|16428.5|16426.7|0
1758307200000|2025-09-19 18:40:00|16435|16433.2|16441.8|16440|16444.8|16443|16434.2|16432.4|0
1758307500000|2025-09-19 18:45:00|16441.7|16439.9|16432.5|16430.7|16442.7|16440.9|16430.5|16428.7|0
1758307800000|2025-09-19 18:50:00|16432.6|16430.8|16436|16434.2|16436.6|16434.8|16430.8|16429|0
1758308100000|2025-09-19 18:55:00|16436.1|16434.3|16443.2|16441.4|16443.2|16441.4|16432.3|16430.5|0
1758308400000|2025-09-19 19:00:00|16442.6|16440.8|16441.6|16439.8|16446|16444.2|16440.1|16438.3|0
1758308700000|2025-09-19 19:05:00|16441.7|16439.9|16442.3|16440.5|16446.6|16444.8|16439.1|16437.3|0
1758309000000|2025-09-19 19:10:00|16442.4|16440.6|16446.8|16445|16448.2|16446.4|16441.4|16439.6|0
1758309300000|2025-09-19 19:15:00|16447.2|16445.4|16447.8|16446|16449.4|16447.6|16444|16442.2|0
1758309600000|2025-09-19 19:20:00|16447.6|16445.8|16446.3|16444.5|16447.6|16445.8|16439.2|16437.4|0
1758309900000|2025-09-19 19:25:00|16446.4|16444.6|16455.4|16453.6|16464|16462.2|16446.4|16444.6|0
1758310200000|2025-09-19 19:30:00|16454.9|16453.1|16454.2|16452.4|16457|16455.2|16448.6|16446.8|0
1758310500000|2025-09-19 19:35:00|16454.1|16452.3|16458.1|16456.3|16459.5|16457.7|16449.7|16447.9|0
1758310800000|2025-09-19 19:40:00|16457.9|16456.1|16449.7|16447.9|16458|16456.2|16446.2|16444.4|0
1758311100000|2025-09-19 19:45:00|16450.1|16448.3|16448.2|16446.4|16451.7|16449.9|16445.6|16443.8|0
1758311400000|2025-09-19 19:50:00|16451.7|16449.9|16464.5|16462.7|16465|16463.2|16443.4|16441.6|0
1758311700000|2025-09-19 19:55:00|16466.1|16464.3|16470.4|16468.6|16487.5|16485.7|16466.1|16464.3|0
1758312000000|2025-09-19 20:00:00|16467.1|16464.1|16459.6|16456.6|16471.8|16468.8|16454.3|16451.3|0
1758312300000|2025-09-19 20:05:00|16459.7|16456.7|16464.1|16461.1|16467.9|16464.9|16459.5|16456.5|0
1758312600000|2025-09-19 20:10:00|16464.2|16461.2|16467.1|16464.1|16467.1|16464.1|16462.5|16459.5|0
1758312900000|2025-09-19 20:15:00|16467|16464|16464.8|16461.8|16467|16464|16464.4|16461.4|0
1758313200000|2025-09-19 20:20:00|16464.9|16461.9|16470|16467|16470.1|16467.1|16464.9|16461.9|0
1758313500000|2025-09-19 20:25:00|16469.9|16466.9|16466.9|16463.9|16470.4|16467.4|16466.2|16463.2|0
1758313800000|2025-09-19 20:30:00|16467.4|16464.4|16469.6|16466.6|16470.1|16467.1|16467.3|16464.3|0
1758314100000|2025-09-19 20:35:00|16469.9|16466.9|16469.1|16466.1|16469.9|16466.9|16468.9|16465.9|0
1758314400000|2025-09-19 20:40:00|16469.2|16466.2|16468.5|16465.5|16469.7|16466.7|16468.3|16465.3|0
1758314700000|2025-09-19 20:45:00|16468.6|16465.6|16467.4|16464.4|16468.6|16465.6|16465.6|16462.6|0
1758315000000|2025-09-19 20:50:00|16467.5|16464.5|16467.5|16464.5|16470.5|16467.5|16467.1|16464.1|0
1758315300000|2025-09-19 20:55:00|16467.3|16464.3|16466.7|16463.7|16467.6|16464.6|16465.7|16462.7|0
1758492000000|2025-09-21 22:00:00|16471.9|16466.9|16459.7|16454.7|16472.1|16467.1|16459.7|16454.7|0
1758492300000|2025-09-21 22:05:00|16459.4|16454.4|16450.3|16445.3|16459.8|16454.8|16450|16445|0
1758492600000|2025-09-21 22:10:00|16450.4|16445.4|16447.2|16442.2|16452.7|16447.7|16446.3|16441.3|0
1758492900000|2025-09-21 22:15:00|16447|16442|16448|16443|16449.1|16444.1|16443.7|16438.7|0
1758493200000|2025-09-21 22:20:00|16447.9|16442.9|16450|16445|16451.3|16446.3|16444.7|16439.7|0
1758493500000|2025-09-21 22:25:00|16450.3|16445.3|16453.9|16448.9|16455.2|16450.2|16449.5|16444.5|0
1758493800000|2025-09-21 22:30:00|16453.8|16448.8|16457.7|16452.7|16459.9|16454.9|16451.6|16446.6|0
1758494100000|2025-09-21 22:35:00|16457.8|16452.8|16460|16455|16463.6|16458.6|16457.2|16452.2|0
1758494400000|2025-09-21 22:40:00|16459.9|16454.9|16461.9|16456.9|16463|16458|16457.1|16452.1|0
1758494700000|2025-09-21 22:45:00|16461.8|16456.8|16459.2|16454.2|16466|16461|16459|16454|0
1758495000000|2025-09-21 22:50:00|16459.3|16454.3|16462.4|16457.4|16462.9|16457.9|16458.2|16453.2|0
1758495300000|2025-09-21 22:55:00|16462.3|16457.3|16459.8|16454.8|16462.6|16457.6|16458.9|16453.9|0
1758495600000|2025-09-21 23:00:00|16460.1|16455.1|16460.2|16455.2|16462|16457|16459.8|16454.8|0
1758495900000|2025-09-21 23:05:00|16460.1|16455.1|16459.5|16454.5|16462.2|16457.2|16456.9|16451.9|0
1758496200000|2025-09-21 23:10:00|16459.6|16454.6|16460.8|16455.8|16463|16458|16457.6|16452.6|0
1758496500000|2025-09-21 23:15:00|16460.7|16455.7|16460.6|16455.6|16461.3|16456.3|16458.6|16453.6|0
1758496800000|2025-09-21 23:20:00|16460.8|16455.8|16458.2|16453.2|16461.8|16456.8|16456.4|16451.4|0
1758497100000|2025-09-21 23:25:00|16458.3|16453.3|16460.8|16455.8|16461.8|16456.8|16456.9|16451.9|0
1758497400000|2025-09-21 23:30:00|16461|16456|16457.4|16452.4|16461.2|16456.2|16456.7|16451.7|0
1758497700000|2025-09-21 23:35:00|16457.6|16452.6|16458.8|16453.8|16460.5|16455.5|16456.8|16451.8|0
1758498000000|2025-09-21 23:40:00|16458.7|16453.7|16459.4|16454.4|16460|16455|16456.4|16451.4|0
1758498300000|2025-09-21 23:45:00|16459.3|16454.3|16458.7|16453.7|16461.6|16456.6|16456.8|16451.8|0
1758498600000|2025-09-21 23:50:00|16458.6|16453.6|16460.8|16455.8|16462.1|16457.1|16457.1|16452.1|0
1758498900000|2025-09-21 23:55:00|16460.7|16455.7|16459.3|16454.3|16461.2|16456.2|16458.6|16453.6|0
1758499200000|2025-09-22 00:00:00|16460.4|16455.4|16467|16462|16468.6|16463.6|16457.2|16452.2|0
1758499500000|2025-09-22 00:05:00|16466.9|16461.9|16469.1|16464.1|16471.6|16466.6|16464.5|16459.5|0
1758499800000|2025-09-22 00:10:00|16468.9|16463.9|16473.8|16468.8|16477|16472|16468.9|16463.9|0
1758500100000|2025-09-22 00:15:00|16473.7|16468.7|16476.5|16471.5|16478.1|16473.1|16468.3|16463.3|0
1758500400000|2025-09-22 00:20:00|16476.6|16471.6|16474.9|16469.9|16477.3|16472.3|16472.1|16467.1|0
1758500700000|2025-09-22 00:25:00|16475|16470|16473.1|16468.1|16476.8|16471.8|16470.4|16465.4|0
1758501000000|2025-09-22 00:30:00|16473|16468|16466.4|16461.4|16473|16468|16461.2|16456.2|0
1758501300000|2025-09-22 00:35:00|16466.5|16461.5|16467.1|16462.1|16467.4|16462.4|16463.1|16458.1|0
1758501600000|2025-09-22 00:40:00|16467|16462|16464.7|16459.7|16468.3|16463.3|16464.7|16459.7|0
1758501900000|2025-09-22 00:45:00|16464.8|16459.8|16459.5|16454.5|16465.7|16460.7|16458.8|16453.8|0
1758502200000|2025-09-22 00:50:00|16459.6|16454.6|16453.4|16448.4|16459.6|16454.6|16453|16448|0
1758502500000|2025-09-22 00:55:00|16453.6|16448.6|16446.6|16441.6|16454|16449|16444.1|16439.1|0
1758502800000|2025-09-22 01:00:00|16447|16442|16452.8|16447.8|16454.4|16449.4|16445|16440|0
1758503100000|2025-09-22 01:05:00|16452.7|16447.7|16458.2|16453.2|16459.4|16454.4|16452.7|16447.7|0
1758503400000|2025-09-22 01:10:00|16458.1|16453.1|16459.5|16454.5|16461.4|16456.4|16456.9|16451.9|0
1758503700000|2025-09-22 01:15:00|16459.9|16454.9|16456.3|16451.3|16460.2|16455.2|16454.5|16449.5|0
1758504000000|2025-09-22 01:20:00|16456.2|16451.2|16453.6|16448.6|16456.4|16451.4|16453.3|16448.3|0
1758504300000|2025-09-22 01:25:00|16453.7|16448.7|16451.9|16446.9|16455.4|16450.4|16451.9|16446.9|0
1758504600000|2025-09-22 01:30:00|16452|16447|16454.7|16449.7|16455.9|16450.9|16447.1|16442.1|0
1758504900000|2025-09-22 01:35:00|16454.6|16449.6|16453.4|16448.4|16456.8|16451.8|16450.1|16445.1|0
1758505200000|2025-09-22 01:40:00|16453.3|16448.3|16451.1|16446.1|16454.8|16449.8|16450|16445|0
1758505500000|2025-09-22 01:45:00|16451.4|16446.4|16450.2|16445.2|16454.4|16449.4|16448.7|16443.7|0
1758505800000|2025-09-22 01:50:00|16450|16445|16456.6|16451.6|16456.6|16451.6|16449.9|16444.9|0
1758506100000|2025-09-22 01:55:00|16456.5|16451.5|16455.6|16450.6|16456.8|16451.8|16452.2|16447.2|0
1758506400000|2025-09-22 02:00:00|16455.7|16450.7|16456.8|16451.8|16458.4|16453.4|16455.4|16450.4|0
1758506700000|2025-09-22 02:05:00|16457|16452|16454.9|16449.9|16457|16452|16453.9|16448.9|0
1758507000000|2025-09-22 02:10:00|16454.7|16449.7|16457.7|16452.7|16459|16454|16454.3|16449.3|0
1758507300000|2025-09-22 02:15:00|16457.5|16452.5|16457|16452|16458.6|16453.6|16455.6|16450.6|0
1758507600000|2025-09-22 02:20:00|16457.2|16452.2|16458.8|16453.8|16461.3|16456.3|16455.4|16450.4|0
1758507900000|2025-09-22 02:25:00|16458.6|16453.6|16457|16452|16460.6|16455.6|16457|16452|0
1758508200000|2025-09-22 02:30:00|16457.1|16452.1|16458.5|16453.5|16459.2|16454.2|16456.6|16451.6|0
1758508500000|2025-09-22 02:35:00|16458.4|16453.4|16460.3|16455.3|16460.7|16455.7|16457.4|16452.4|0
1758508800000|2025-09-22 02:40:00|16460.2|16455.2|16459.3|16454.3|16461.5|16456.5|16457.4|16452.4|0
1758509100000|2025-09-22 02:45:00|16459.7|16454.7|16460.4|16455.4|16461.4|16456.4|16459.3|16454.3|0
1758509400000|2025-09-22 02:50:00|16460.3|16455.3|16460|16455|16461.4|16456.4|16459.8|16454.8|0
1758509700000|2025-09-22 02:55:00|16460.6|16455.6|16461.3|16456.3|16462.9|16457.9|16460.3|16455.3|0
1758510000000|2025-09-22 03:00:00|16461.5|16456.5|16459.7|16454.7|16461.8|16456.8|16459.1|16454.1|0
1758510300000|2025-09-22 03:05:00|16460|16455|16454.7|16449.7|16461|16456|16453.6|16448.6|0
1758510600000|2025-09-22 03:10:00|16454.5|16449.5|16455.2|16450.2|16457.3|16452.3|16453.4|16448.4|0
1758510900000|2025-09-22 03:15:00|16455|16450|16458.4|16453.4|16459.9|16454.9|16455|16450|0
1758511200000|2025-09-22 03:20:00|16457.8|16452.8|16465.8|16460.8|16466.4|16461.4|16457.2|16452.2|0
1758511500000|2025-09-22 03:25:00|16465.9|16460.9|16466.3|16461.3|16466.4|16461.4|16463.2|16458.2|0
1758511800000|2025-09-22 03:30:00|16466.4|16461.4|16465.2|16460.2|16468.2|16463.2|16465.2|16460.2|0
1758512100000|2025-09-22 03:35:00|16465.1|16460.1|16465.2|16460.2|16465.9|16460.9|16464.1|16459.1|0
1758512400000|2025-09-22 03:40:00|16465.3|16460.3|16465.9|16460.9|16465.9|16460.9|16463.9|16458.9|0
1758512700000|2025-09-22 03:45:00|16466|16461|16467|16462|16467.8|16462.8|16465.3|16460.3|0
1758513000000|2025-09-22 03:50:00|16467.1|16462.1|16469.5|16464.5|16469.7|16464.7|16466.3|16461.3|0
1758513300000|2025-09-22 03:55:00|16469.7|16464.7|16466.5|16461.5|16470.1|16465.1|16465.1|16460.1|0
1758513600000|2025-09-22 04:00:00|16466.3|16461.3|16465.7|16460.7|16466.7|16461.7|16464.2|16459.2|0
1758513900000|2025-09-22 04:05:00|16465.8|16460.8|16464.5|16459.5|16467.1|16462.1|16464.1|16459.1|0
1758514200000|2025-09-22 04:10:00|16464.4|16459.4|16462.7|16457.7|16465.2|16460.2|16462|16457|0
1758514500000|2025-09-22 04:15:00|16462.8|16457.8|16463.1|16458.1|16464.4|16459.4|16462.4|16457.4|0
1758514800000|2025-09-22 04:20:00|16463|16458|16462.9|16457.9|16464.1|16459.1|16461.6|16456.6|0
1758515100000|2025-09-22 04:25:00|16462.7|16457.7|16462.5|16457.5|16464.4|16459.4|16461.7|16456.7|0
1758515400000|2025-09-22 04:30:00|16462.9|16457.9|16463.8|16458.8|16464.4|16459.4|16461.5|16456.5|0
1758515700000|2025-09-22 04:35:00|16463.7|16458.7|16462.9|16457.9|16464|16459|16461.2|16456.2|0
1758516000000|2025-09-22 04:40:00|16463|16458|16460.2|16455.2|16463|16458|16459.5|16454.5|0
1758516300000|2025-09-22 04:45:00|16460.4|16455.4|16460.1|16455.1|16461.2|16456.2|16459.1|16454.1|0
1758516600000|2025-09-22 04:50:00|16460|16455|16460.2|16455.2|16462.3|16457.3|16459.4|16454.4|0
1758516900000|2025-09-22 04:55:00|16460.1|16455.1|16461.5|16456.5|16461.9|16456.9|16460.1|16455.1|0
1758517200000|2025-09-22 05:00:00|16461.6|16456.6|16462.2|16457.2|16464.1|16459.1|16461.2|16456.2|0
1758517500000|2025-09-22 05:05:00|16462|16457|16464.2|16459.2|16464.4|16459.4|16460.8|16455.8|0
1758517800000|2025-09-22 05:10:00|16464.3|16459.3|16467.3|16462.3|16467.6|16462.6|16464.1|16459.1|0
1758518100000|2025-09-22 05:15:00|16467.4|16462.4|16460.5|16455.5|16468.5|16463.5|16460.5|16455.5|0
1758518400000|2025-09-22 05:20:00|16460.6|16455.6|16463|16458|16464.1|16459.1|16459.4|16454.4|0
1758518700000|2025-09-22 05:25:00|16462.9|16457.9|16461.3|16456.3|16464.9|16459.9|16461|16456|0
1758519000000|2025-09-22 05:30:00|16461.5|16456.5|16460.4|16455.4|16462.7|16457.7|16458.4|16453.4|0
1758519300000|2025-09-22 05:35:00|16460.3|16455.3|16460.4|16455.4|16462.2|16457.2|16458.5|16453.5|0
1758519600000|2025-09-22 05:40:00|16460.6|16455.6|16458.1|16453.1|16460.8|16455.8|16458|16453|0
1758519900000|2025-09-22 05:45:00|16458|16453|16457.6|16452.6|16458.7|16453.7|16455.6|16450.6|0
1758520200000|2025-09-22 05:50:00|16457.7|16452.7|16456.6|16451.6|16460.1|16455.1|16453.8|16448.8|0
1758520500000|2025-09-22 05:55:00|16457|16452|16453.7|16448.7|16457|16452|16453.4|16448.4|0
1758520800000|2025-09-22 06:00:00|16454.1|16449.1|16456.6|16451.6|16458.2|16453.2|16452.1|16447.1|0
1758521100000|2025-09-22 06:05:00|16456.5|16451.5|16445.3|16440.3|16457.7|16452.7|16445.3|16440.3|0
1758521400000|2025-09-22 06:10:00|16445.4|16440.4|16445.1|16440.1|16446.5|16441.5|16440.3|16435.3|0
1758521700000|2025-09-22 06:15:00|16445.2|16440.2|16443.6|16438.6|16445.6|16440.6|16440.8|16435.8|0
1758522000000|2025-09-22 06:20:00|16443.4|16438.4|16446.8|16441.8|16447.3|16442.3|16442.3|16437.3|0
1758522300000|2025-09-22 06:25:00|16446.7|16441.7|16447.5|16442.5|16448.8|16443.8|16444.4|16439.4|0
1758522600000|2025-09-22 06:30:00|16447.4|16442.4|16449.6|16444.6|16450.6|16445.6|16447.4|16442.4|0
1758522900000|2025-09-22 06:35:00|16450|16445|16445|16440|16450.7|16445.7|16444.6|16439.6|0
1758523200000|2025-09-22 06:40:00|16445.1|16440.1|16441.4|16436.4|16445.1|16440.1|16436.3|16431.3|0
1758523500000|2025-09-22 06:45:00|16441.3|16436.3|16440.2|16435.2|16441.9|16436.9|16439.1|16434.1|0
1758523800000|2025-09-22 06:50:00|16440.1|16435.1|16441.5|16436.5|16442.3|16437.3|16436.8|16431.8|0
1758524100000|2025-09-22 06:55:00|16441.4|16436.4|16436.9|16431.9|16443.5|16438.5|16435.7|16430.7|0
1758524400000|2025-09-22 07:00:00|16437|16432|16443.8|16438.8|16446.4|16441.4|16434.4|16429.4|0
1758524700000|2025-09-22 07:05:00|16444|16439|16431.2|16426.2|16446|16441|16430.5|16425.5|0
1758525000000|2025-09-22 07:10:00|16431|16426|16426.7|16421.7|16431.8|16426.8|16422.4|16417.4|0
1758525300000|2025-09-22 07:15:00|16426.6|16421.6|16411|16406|16428|16423|16410.4|16405.4|0
1758525600000|2025-09-22 07:20:00|16410.6|16405.6|16390.5|16385.5|16417.1|16412.1|16388.2|16383.2|0
1758525900000|2025-09-22 07:25:00|16390.3|16385.3|16393.5|16388.5|16396.3|16391.3|16386.7|16381.7|0
1758526200000|2025-09-22 07:30:00|16393.3|16388.3|16396.4|16391.4|16405.3|16400.3|16393.3|16388.3|0
1758526500000|2025-09-22 07:35:00|16396.3|16391.3|16406.9|16401.9|16408|16403|16395|16390|0
1758526800000|2025-09-22 07:40:00|16406.8|16401.8|16412.5|16407.5|16413.2|16408.2|16404.4|16399.4|0
1758527100000|2025-09-22 07:45:00|16411.9|16406.9|16411.8|16406.8|16414.9|16409.9|16409.7|16404.7|0
1758527400000|2025-09-22 07:50:00|16411.7|16406.7|16414.8|16409.8|16422|16417|16410.5|16405.5|0
1758527700000|2025-09-22 07:55:00|16414.7|16409.7|16412.6|16407.6|16417.1|16412.1|16410|16405|0
1758528000000|2025-09-22 08:00:00|16413.4|16408.4|16398|16395|16414.4|16409.4|16389.7|16386.7|0
1758528300000|2025-09-22 08:05:00|16398.3|16395.3|16412.4|16409.4|16414|16411|16396|16393|0
1758528600000|2025-09-22 08:10:00|16412.3|16409.3|16406.3|16403.3|16419.5|16416.5|16405.6|16402.6|0
1758528900000|2025-09-22 08:15:00|16406|16403|16420|16417|16421.6|16418.6|16406|16403|0
1758529200000|2025-09-22 08:20:00|16420.4|16417.4|16414.8|16411.8|16421.4|16418.4|16414.5|16411.5|0
1758529500000|2025-09-22 08:25:00|16415|16412|16410.3|16407.3|16419.1|16416.1|16409.2|16406.2|0
1758529800000|2025-09-22 08:30:00|16410.1|16407.1|16417|16414|16417.1|16414.1|16409.9|16406.9|0
1758530100000|2025-09-22 08:35:00|16416.7|16413.7|16417.2|16414.2|16419.2|16416.2|16416.6|16413.6|0
1758530400000|2025-09-22 08:40:00|16417.1|16414.1|16413.6|16410.6|16417.7|16414.7|16412|16409|0
1758530700000|2025-09-22 08:45:00|16413.8|16410.8|16409.4|16406.4|16414.8|16411.8|16409|16406|0
1758531000000|2025-09-22 08:50:00|16408.8|16405.8|16400|16397|16408.8|16405.8|16399.8|16396.8|0
1758531300000|2025-09-22 08:55:00|16400.5|16397.5|16392.4|16389.4|16400.9|16397.9|16391.9|16388.9|0
1758531600000|2025-09-22 09:00:00|16392.6|16389.6|16391.5|16388.5|16397.9|16394.9|16391.5|16388.5|0
1758531900000|2025-09-22 09:05:00|16391|16388|16379.3|16376.3|16392.6|16389.6|16377.8|16374.8|0
1758532200000|2025-09-22 09:10:00|16379|16376|16373|16370|16381.5|16378.5|16371.8|16368.8|0
1758532500000|2025-09-22 09:15:00|16373.1|16370.1|16381.7|16378.7|16384.1|16381.1|16373.1|16370.1|0
1758532800000|2025-09-22 09:20:00|16381.5|16378.5|16382.6|16379.6|16384.6|16381.6|16380.5|16377.5|0
1758533100000|2025-09-22 09:25:00|16382.7|16379.7|16389.8|16386.8|16399|16396|16382.7|16379.7|0
1758533400000|2025-09-22 09:30:00|16390.4|16387.4|16388.2|16385.2|16393.5|16390.5|16386.9|16383.9|0
1758533700000|2025-09-22 09:35:00|16388.1|16385.1|16385.9|16382.9|16388.4|16385.4|16382.4|16379.4|0
1758534000000|2025-09-22 09:40:00|16386|16383|16385.6|16382.6|16386.8|16383.8|16381|16378|0
1758534300000|2025-09-22 09:45:00|16385.4|16382.4|16392.4|16389.4|16395.6|16392.6|16384.1|16381.1|0
1758534600000|2025-09-22 09:50:00|16392.2|16389.2|16391.4|16388.4|16394|16391|16389.4|16386.4|0
1758534900000|2025-09-22 09:55:00|16391.1|16388.1|16394|16391|16394|16391|16390.3|16387.3|0
1758535200000|2025-09-22 10:00:00|16394.6|16391.6|16390.8|16387.8|16395.4|16392.4|16384.2|16381.2|0
1758535500000|2025-09-22 10:05:00|16390.9|16387.9|16398.5|16395.5|16398.5|16395.5|16390.2|16387.2|0
1758535800000|2025-09-22 10:10:00|16398.6|16395.6|16402.5|16399.5|16403.2|16400.2|16397.9|16394.9|0
1758536100000|2025-09-22 10:15:00|16402.3|16399.3|16405.4|16402.4|16405.4|16402.4|16401.9|16398.9|0
1758536400000|2025-09-22 10:20:00|16405.5|16402.5|16403.2|16400.2|16405.7|16402.7|16401.4|16398.4|0
1758536700000|2025-09-22 10:25:00|16403.1|16400.1|16406.9|16403.9|16409.8|16406.8|16403.1|16400.1|0
1758537000000|2025-09-22 10:30:00|16407.7|16404.7|16407.2|16404.2|16410.5|16407.5|16406.7|16403.7|0
1758537300000|2025-09-22 10:35:00|16407.1|16404.1|16406.3|16403.3|16407.5|16404.5|16404.8|16401.8|0
1758537600000|2025-09-22 10:40:00|16406.7|16403.7|16403.7|16400.7|16408.8|16405.8|16403.1|16400.1|0
1758537900000|2025-09-22 10:45:00|16403.5|16400.5|16409|16406|16409.4|16406.4|16402.9|16399.9|0
1758538200000|2025-09-22 10:50:00|16408.9|16405.9|16402.6|16399.6|16409.1|16406.1|16400.6|16397.6|0
1758538500000|2025-09-22 10:55:00|16402.9|16399.9|16400|16397|16404.9|16401.9|16398.3|16395.3|0
1758538800000|2025-09-22 11:00:00|16403.9|16400.9|16410.5|16407.5|16410.6|16407.6|16402.2|16399.2|0
1758539100000|2025-09-22 11:05:00|16409.4|16406.4|16410|16407|16410.1|16407.1|16404.3|16401.3|0
1758539400000|2025-09-22 11:10:00|16410.1|16407.1|16405.9|16402.9|16413.6|16410.6|16405.1|16402.1|0
1758539700000|2025-09-22 11:15:00|16405.8|16402.8|16400.2|16397.2|16406.1|16403.1|16400.1|16397.1|0
1758540000000|2025-09-22 11:20:00|16400.3|16397.3|16402.2|16399.2|16406.8|16403.8|16399.8|16396.8|0
1758540300000|2025-09-22 11:25:00|16401.7|16398.7|16403.2|16400.2|16404.5|16401.5|16399.7|16396.7|0
1758540600000|2025-09-22 11:30:00|16403.1|16400.1|16407|16404|16407|16404|16402|16399|0
1758540900000|2025-09-22 11:35:00|16406.8|16403.8|16404|16401|16408.6|16405.6|16403.5|16400.5|0
1758541200000|2025-09-22 11:40:00|16403.7|16400.7|16405.1|16402.1|16406.6|16403.6|16401.8|16398.8|0
1758541500000|2025-09-22 11:45:00|16404.4|16401.4|16401.3|16398.3|16404.4|16401.4|16400.3|16397.3|0
1758541800000|2025-09-22 11:50:00|16401.2|16398.2|16401.9|16398.9|16402.5|16399.5|16400.4|16397.4|0
1758542100000|2025-09-22 11:55:00|16402.1|16399.1|16410.2|16407.2|16411.9|16408.9|16402.1|16399.1|0
1758542400000|2025-09-22 12:00:00|16410.4|16407.4|16405.9|16402.9|16410.4|16407.4|16405.9|16402.9|0
1758542700000|2025-09-22 12:05:00|16405.8|16402.8|16401.4|16398.4|16406.2|16403.2|16401.1|16398.1|0
1758543000000|2025-09-22 12:10:00|16401.3|16398.3|16396.5|16393.5|16402.1|16399.1|16395.1|16392.1|0
1758543300000|2025-09-22 12:15:00|16396.9|16393.9|16399.2|16396.2|16403|16400|16395.6|16392.6|0
1758543600000|2025-09-22 12:20:00|16399.3|16396.3|16401|16398|16403.2|16400.2|16398.8|16395.8|0
1758543900000|2025-09-22 12:25:00|16401.2|16398.2|16400.5|16397.5|16403.9|16400.9|16400|16397|0
1758544200000|2025-09-22 12:30:00|16400.4|16397.4|16396.8|16393.8|16400.4|16397.4|16394.9|16391.9|0
1758544500000|2025-09-22 12:35:00|16396.7|16393.7|16404.3|16401.3|16404.3|16401.3|16396.3|16393.3|0
1758544800000|2025-09-22 12:40:00|16405.3|16402.3|16415.3|16412.3|16417.5|16414.5|16405.3|16402.3|0
1758545100000|2025-09-22 12:45:00|16414.4|16411.4|16422.1|16419.1|16424.7|16421.7|16414.4|16411.4|0
1758545400000|2025-09-22 12:50:00|16421.9|16418.9|16416.7|16413.7|16423.4|16420.4|16416.6|16413.6|0
1758545700000|2025-09-22 12:55:00|16415.9|16412.9|16415.5|16412.5|16417.5|16414.5|16414|16411|0
1758546000000|2025-09-22 13:00:00|16415.4|16412.4|16413.1|16410.1|16415.4|16412.4|16408.6|16405.6|0
1758546300000|2025-09-22 13:05:00|16413.4|16410.4|16417.4|16414.4|16418.9|16415.9|16413.4|16410.4|0
1758546600000|2025-09-22 13:10:00|16417.7|16414.7|16416.9|16413.9|16422.5|16419.5|16416.1|16413.1|0
1758546900000|2025-09-22 13:15:00|16416.6|16413.6|16420.5|16417.5|16422.5|16419.5|16414.5|16411.5|0
1758547200000|2025-09-22 13:20:00|16420.7|16417.7|16428.4|16425.4|16428.4|16425.4|16418.9|16415.9|0
1758547500000|2025-09-22 13:25:00|16412.5|16409.5|16424.9|16421.9|16428|16425|16412.5|16409.5|0
1758547800000|2025-09-22 13:30:00|16424.1|16421.1|16431.3|16429.5|16446|16444.2|16404.1|16402.3|0
1758548100000|2025-09-22 13:35:00|16431.8|16430|16405|16403.2|16432.8|16431|16400.7|16398.9|0
1758548400000|2025-09-22 13:40:00|16405.2|16403.4|16382|16380.2|16405.6|16403.8|16377.8|16376|0
1758548700000|2025-09-22 13:45:00|16382.5|16380.7|16385.4|16383.6|16387|16385.2|16361.3|16359.5|0
1758549000000|2025-09-22 13:50:00|16385.9|16384.1|16396.8|16395|16400.8|16399|16381.9|16380.1|0
1758549300000|2025-09-22 13:55:00|16397|16395.2|16371.8|16370|16399.4|16397.6|16361.9|16360.1|0
1758549600000|2025-09-22 14:00:00|16374.5|16372.7|16385|16383.2|16396.2|16394.4|16369.6|16367.8|0
1758549900000|2025-09-22 14:05:00|16385.5|16383.7|16380.5|16378.7|16395|16393.2|16380.5|16378.7|0
1758550200000|2025-09-22 14:10:00|16381.1|16379.3|16366.3|16364.5|16381.2|16379.4|16360.4|16358.6|0
1758550500000|2025-09-22 14:15:00|16366.2|16364.4|16380|16378.2|16385.2|16383.4|16360.1|16358.3|0
1758550800000|2025-09-22 14:20:00|16380.5|16378.7|16407.1|16405.3|16408|16406.2|16380|16378.2|0
1758551100000|2025-09-22 14:25:00|16406.3|16404.5|16415.6|16413.8|16416.5|16414.7|16400.9|16399.1|0
1758551400000|2025-09-22 14:30:00|16415.7|16413.9|16403.3|16401.5|16415.9|16414.1|16396.8|16395|0
1758551700000|2025-09-22 14:35:00|16402.7|16400.9|16414.5|16412.7|16416.8|16415|16400.5|16398.7|0
1758552000000|2025-09-22 14:40:00|16414.7|16412.9|16427.4|16425.6|16430.2|16428.4|16414.4|16412.6|0
1758552300000|2025-09-22 14:45:00|16427.2|16425.4|16428.3|16426.5|16439.1|16437.3|16424.5|16422.7|0
1758552600000|2025-09-22 14:50:00|16429.3|16427.5|16430.7|16428.9|16444.2|16442.4|16426.9|16425.1|0
1758552900000|2025-09-22 14:55:00|16431.1|16429.3|16429.5|16427.7|16435.6|16433.8|16427.7|16425.9|0
1758553200000|2025-09-22 15:00:00|16428.2|16426.4|16420.9|16419.1|16432.6|16430.8|16419.2|16417.4|0
1758553500000|2025-09-22 15:05:00|16420.6|16418.8|16415.8|16414|16423.3|16421.5|16411.2|16409.4|0
1758553800000|2025-09-22 15:10:00|16415.3|16413.5|16403.3|16401.5|16417.3|16415.5|16402.3|16400.5|0
1758554100000|2025-09-22 15:15:00|16402.7|16400.9|16397.5|16395.7|16409.3|16407.5|16395.7|16393.9|0
1758554400000|2025-09-22 15:20:00|16397.8|16396|16417.4|16415.6|16418.1|16416.3|16395.5|16393.7|0
1758554700000|2025-09-22 15:25:00|16417.5|16415.7|16414|16412.2|16418.3|16416.5|16410.3|16408.5|0
1758555000000|2025-09-22 15:30:00|16414.1|16412.3|16392.2|16390.4|16417.7|16415.9|16389.8|16388|0
1758555300000|2025-09-22 15:35:00|16392.8|16391|16415.7|16413.9|16418|16416.2|16384.3|16382.5|0
1758555600000|2025-09-22 15:40:00|16416.2|16414.4|16414|16412.2|16418.9|16417.1|16410.2|16408.4|0
1758555900000|2025-09-22 15:45:00|16414.4|16412.6|16426|16424.2|16426.8|16425|16414.4|16412.6|0
1758556200000|2025-09-22 15:50:00|16426.2|16424.4|16424.9|16423.1|16429.2|16427.4|16418|16416.2|0
1758556500000|2025-09-22 15:55:00|16424.5|16422.7|16421.5|16419.7|16424.5|16422.7|16418.5|16416.7|0
1758556800000|2025-09-22 16:00:00|16421.2|16419.4|16420.6|16418.8|16437.8|16436|16419.9|16418.1|0
1758557100000|2025-09-22 16:05:00|16420.4|16418.6|16439.4|16437.6|16440.4|16438.6|16408.6|16406.8|0
1758557400000|2025-09-22 16:10:00|16439.8|16438|16446.4|16444.6|16452.7|16450.9|16428.2|16426.4|0
1758557700000|2025-09-22 16:15:00|16447.7|16445.9|16442.7|16440.9|16462.7|16460.9|16441.8|16440|0
1758558000000|2025-09-22 16:20:00|16444.3|16442.5|16442.3|16440.5|16458|16456.2|16432.1|16430.3|0
1758558300000|2025-09-22 16:25:00|16441.3|16439.5|16458.2|16456.4|16461.5|16459.7|16434.5|16432.7|0
1758558600000|2025-09-22 16:30:00|16458.8|16457|16466.8|16465|16467.2|16465.4|16453.3|16451.5|0
1758558900000|2025-09-22 16:35:00|16467.5|16465.7|16462.8|16461|16468.4|16466.6|16455.5|16453.7|0
1758559200000|2025-09-22 16:40:00|16462.9|16461.1|16463.8|16462|16477.5|16475.7|16459.2|16457.4|0
1758559500000|2025-09-22 16:45:00|16462.3|16460.5|16450.6|16448.8|16465.5|16463.7|16445.4|16443.6|0
1758559800000|2025-09-22 16:50:00|16450|16448.2|16462|16460.2|16464.3|16462.5|16449.5|16447.7|0
1758560100000|2025-09-22 16:55:00|16461.9|16460.1|16452.8|16451|16468.5|16466.7|16448|16446.2|0
1758560400000|2025-09-22 17:00:00|16452.3|16450.5|16466.5|16464.7|16466.8|16465|16447.3|16445.5|0
1758560700000|2025-09-22 17:05:00|16466.4|16464.6|16459.4|16457.6|16467|16465.2|16455.8|16454|0
1758561000000|2025-09-22 17:10:00|16459.6|16457.8|16455.3|16453.5|16462.1|16460.3|16452.9|16451.1|0
1758561300000|2025-09-22 17:15:00|16455.4|16453.6|16448.8|16447|16457.7|16455.9|16447.1|16445.3|0
1758561600000|2025-09-22 17:20:00|16448.9|16447.1|16457.1|16455.3|16460.9|16459.1|16448.8|16447|0
1758561900000|2025-09-22 17:25:00|16457.5|16455.7|16461.4|16459.6|16463.1|16461.3|16455.2|16453.4|0
1758562200000|2025-09-22 17:30:00|16460.9|16459.1|16456.7|16454.9|16464.1|16462.3|16455.3|16453.5|0
1758562500000|2025-09-22 17:35:00|16456.1|16454.3|16457.1|16455.3|16462.5|16460.7|16452.9|16451.1|0
1758562800000|2025-09-22 17:40:00|16457|16455.2|16466.3|16464.5|16470.1|16468.3|16453.9|16452.1|0
1758563100000|2025-09-22 17:45:00|16466.2|16464.4|16466.7|16464.9|16469.6|16467.8|16459|16457.2|0
1758563400000|2025-09-22 17:50:00|16466.9|16465.1|16463.4|16461.6|16470.3|16468.5|16462.8|16461|0
1758563700000|2025-09-22 17:55:00|16463.2|16461.4|16469.6|16467.8|16470.3|16468.5|16457.4|16455.6|0
1758564000000|2025-09-22 18:00:00|16468.9|16467.1|16476.2|16474.4|16476.2|16474.4|16468.8|16467|0
1758564300000|2025-09-22 18:05:00|16475.9|16474.1|16480.1|16478.3|16481.4|16479.6|16472.8|16471|0
1758564600000|2025-09-22 18:10:00|16480.2|16478.4|16478.6|16476.8|16483.4|16481.6|16475.3|16473.5|0
1758564900000|2025-09-22 18:15:00|16478.7|16476.9|16479.7|16477.9|16488.9|16487.1|16478.4|16476.6|0
1758565200000|2025-09-22 18:20:00|16480|16478.2|16474.9|16473.1|16481.3|16479.5|16471.9|16470.1|0
1758565500000|2025-09-22 18:25:00|16475.1|16473.3|16481.2|16479.4|16481.2|16479.4|16474|16472.2|0
1758565800000|2025-09-22 18:30:00|16480.9|16479.1|16482|16480.2|16487.8|16486|16480.1|16478.3|0
1758566100000|2025-09-22 18:35:00|16481.8|16480|16481.6|16479.8|16486.2|16484.4|16477.7|16475.9|0
1758566400000|2025-09-22 18:40:00|16482.1|16480.3|16477|16475.2|16483.5|16481.7|16473.7|16471.9|0
1758566700000|2025-09-22 18:45:00|16476.9|16475.1|16477.8|16476|16484.6|16482.8|16476.4|16474.6|0
1758567000000|2025-09-22 18:50:00|16477.6|16475.8|16463.1|16461.3|16479.7|16477.9|16462.8|16461|0
1758567300000|2025-09-22 18:55:00|16463.4|16461.6|16470|16468.2|16474.1|16472.3|16462.9|16461.1|0
1758567600000|2025-09-22 19:00:00|16470.4|16468.6|16461.4|16459.6|16472.8|16471|16460.5|16458.7|0
1758567900000|2025-09-22 19:05:00|16461.2|16459.4|16472.5|16470.7|16472.9|16471.1|16460.8|16459|0
1758568200000|2025-09-22 19:10:00|16472.4|16470.6|16475.2|16473.4|16475.9|16474.1|16467.8|16466|0
1758568500000|2025-09-22 19:15:00|16474.8|16473|16471.1|16469.3|16478.4|16476.6|16469.5|16467.7|0
1758568800000|2025-09-22 19:20:00|16470.9|16469.1|16467|16465.2|16470.9|16469.1|16463.3|16461.5|0
1758569100000|2025-09-22 19:25:00|16467.2|16465.4|16470.9|16469.1|16471.1|16469.3|16463.3|16461.5|0
1758569400000|2025-09-22 19:30:00|16471.4|16469.6|16461.5|16459.7|16471.4|16469.6|16460.3|16458.5|0
1758569700000|2025-09-22 19:35:00|16461.9|16460.1|16443.8|16442|16464.4|16462.6|16442.4|16440.6|0
1758570000000|2025-09-22 19:40:00|16443.2|16441.4|16441.6|16439.8|16451.2|16449.4|16438.2|16436.4|0
1758570300000|2025-09-22 19:45:00|16441.7|16439.9|16450.9|16449.1|16450.9|16449.1|16440.8|16439|0
1758570600000|2025-09-22 19:50:00|16453.9|16452.1|16448.4|16446.6|16460.9|16459.1|16441.2|16439.4|0
1758570900000|2025-09-22 19:55:00|16447.4|16445.6|16451.3|16449.5|16462.2|16460.4|16447.4|16445.6|0
1758571200000|2025-09-22 20:00:00|16451.9|16448.9|16444.1|16441.1|16452.7|16449.7|16442|16439|0
1758571500000|2025-09-22 20:05:00|16444.5|16441.5|16445.9|16442.9|16449.4|16446.4|16444|16441|0
1758571800000|2025-09-22 20:10:00|16446.9|16443.9|16455.6|16452.6|16455.6|16452.6|16446.2|16443.2|0
1758572100000|2025-09-22 20:15:00|16454.7|16451.7|16451.1|16448.1|16454.7|16451.7|16451|16448|0
1758572400000|2025-09-22 20:20:00|16451.4|16448.4|16454.2|16451.2|16454.3|16451.3|16451.4|16448.4|0
1758572700000|2025-09-22 20:25:00|16454.3|16451.3|16453.2|16450.2|16456.4|16453.4|16452.4|16449.4|0
1758573000000|2025-09-22 20:30:00|16453.5|16450.5|16455.1|16452.1|16457.3|16454.3|16452.5|16449.5|0
1758573300000|2025-09-22 20:35:00|16455.4|16452.4|16454.2|16451.2|16457.2|16454.2|16454.2|16451.2|0
1758573600000|2025-09-22 20:40:00|16454.3|16451.3|16458.3|16455.3|16460|16457|16454|16451|0
1758573900000|2025-09-22 20:45:00|16458.5|16455.5|16459.8|16456.8|16459.8|16456.8|16456.5|16453.5|0
1758574200000|2025-09-22 20:50:00|16459.7|16456.7|16463.6|16460.6|16464|16461|16459.7|16456.7|0
1758574500000|2025-09-22 20:55:00|16463.7|16460.7|16463.9|16460.9|16464.5|16461.5|16460.8|16457.8|0
1758574800000|2025-09-22 21:00:00|16463.4|16460.4|16466.4|16463.4|16467.1|16464.1|16463|16460|0
1758575100000|2025-09-22 21:05:00|16466.3|16463.3|16464.6|16461.6|16466.4|16463.4|16463.9|16460.9|0
1758575400000|2025-09-22 21:10:00|16464.8|16461.8|16464.2|16461.2|16465.5|16462.5|16463.7|16460.7|0
1758575700000|2025-09-22 21:15:00|16464.1|16461.1|16464.6|16461.6|16464.9|16461.9|16463.7|16460.7|0
1758576000000|2025-09-22 21:20:00|16464.7|16461.7|16463|16460|16464.8|16461.8|16462.9|16459.9|0
1758576300000|2025-09-22 21:25:00|16463.1|16460.1|16466.3|16463.3|16466.5|16463.5|16462.9|16459.9|0
1758576600000|2025-09-22 21:30:00|16466.4|16463.4|16466.7|16463.7|16467.9|16464.9|16465.8|16462.8|0
1758576900000|2025-09-22 21:35:00|16466.8|16463.8|16467|16464|16468.4|16465.4|16465.9|16462.9|0
1758577200000|2025-09-22 21:40:00|16467.2|16464.2|16466.6|16463.6|16467.7|16464.7|16466|16463|0
1758577500000|2025-09-22 21:45:00|16466.4|16463.4|16466.6|16463.6|16467|16464|16465.4|16462.4|0
1758577800000|2025-09-22 21:50:00|16466.7|16463.7|16469|16466|16470.6|16467.6|16464.8|16461.8|0
1758578100000|2025-09-22 21:55:00|16469.1|16466.1|16471.2|16468.2|16471.8|16468.8|16468.8|16465.8|0
1758578400000|2025-09-22 22:00:00|16470.9|16467.9|16465.1|16462.1|16471|16468|16461|16458|0
1758578700000|2025-09-22 22:05:00|16465.3|16462.3|16463.2|16460.2|16465.7|16462.7|16462.6|16459.6|0
1758579000000|2025-09-22 22:10:00|16463|16460|16455.6|16452.6|16463.2|16460.2|16454.7|16451.7|0
1758579300000|2025-09-22 22:15:00|16455.7|16452.7|16458.9|16455.9|16459.8|16456.8|16455.6|16452.6|0
1758579600000|2025-09-22 22:20:00|16458.8|16455.8|16455.7|16452.7|16459.5|16456.5|16454.7|16451.7|0
1758579900000|2025-09-22 22:25:00|16455.8|16452.8|16457.2|16454.2|16458.7|16455.7|16455.2|16452.2|0
1758580200000|2025-09-22 22:30:00|16457.6|16454.6|16453.9|16450.9|16457.6|16454.6|16453.5|16450.5|0
1758580500000|2025-09-22 22:35:00|16453.3|16450.3|16453.6|16450.6|16455.3|16452.3|16451.4|16448.4|0
1758580800000|2025-09-22 22:40:00|16454.3|16451.3|16452.2|16449.2|16455|16452|16451.5|16448.5|0
1758581100000|2025-09-22 22:45:00|16452|16449|16450.3|16447.3|16452|16449|16450|16447|0
1758581400000|2025-09-22 22:50:00|16450.4|16447.4|16453.5|16450.5|16453.8|16450.8|16449.9|16446.9|0
1758581700000|2025-09-22 22:55:00|16453.6|16450.6|16455.8|16452.8|16456.1|16453.1|16453.6|16450.6|0
1758582000000|2025-09-22 23:00:00|16455.9|16452.9|16456.1|16453.1|16457.3|16454.3|16455.1|16452.1|0
1758582300000|2025-09-22 23:05:00|16455.9|16452.9|16455.5|16452.5|16455.9|16452.9|16455|16452|0
1758582600000|2025-09-22 23:10:00|16455.6|16452.6|16453.4|16450.4|16455.7|16452.7|16453.2|16450.2|0
1758582900000|2025-09-22 23:15:00|16453.1|16450.1|16453.8|16450.8|16454.5|16451.5|16452.5|16449.5|0
1758583200000|2025-09-22 23:20:00|16453.9|16450.9|16452.8|16449.8|16453.9|16450.9|16452.7|16449.7|0
1758583500000|2025-09-22 23:25:00|16452.9|16449.9|16451.8|16448.8|16453|16450|16451.8|16448.8|0
1758583800000|2025-09-22 23:30:00|16451.9|16448.9|16452.6|16449.6|16452.7|16449.7|16451.6|16448.6|0
1758584100000|2025-09-22 23:35:00|16452.7|16449.7|16454|16451|16454.3|16451.3|16452.7|16449.7|0
1758584400000|2025-09-22 23:40:00|16454.4|16451.4|16454.9|16451.9|16456|16453|16453.3|16450.3|0
1758584700000|2025-09-22 23:45:00|16454.8|16451.8|16454.5|16451.5|16455.5|16452.5|16454.1|16451.1|0
1758585000000|2025-09-22 23:50:00|16454.4|16451.4|16454.8|16451.8|16456.1|16453.1|16452.1|16449.1|0
1758585300000|2025-09-22 23:55:00|16454.7|16451.7|16455.7|16450.7|16456.6|16453.6|16454.1|16450.7|0
1758585600000|2025-09-23 00:00:00|16455.8|16450.8|16458.3|16453.3|16458.8|16453.8|16451.7|16446.7|0
1758585900000|2025-09-23 00:05:00|16458.2|16453.2|16452.6|16447.6|16459|16454|16452.6|16447.6|0
1758586200000|2025-09-23 00:10:00|16452.7|16447.7|16450.5|16445.5|16453.3|16448.3|16447.8|16442.8|0
1758586500000|2025-09-23 00:15:00|16451|16446|16454.1|16449.1|16455.3|16450.3|16450.1|16445.1|0
1758586800000|2025-09-23 00:20:00|16454.2|16449.2|16451.4|16446.4|16456|16451|16450.3|16445.3|0
1758587100000|2025-09-23 00:25:00|16451|16446|16450.2|16445.2|16451.4|16446.4|16448.7|16443.7|0
1758587400000|2025-09-23 00:30:00|16450.1|16445.1|16450.4|16445.4|16453.6|16448.6|16449.6|16444.6|0
1758587700000|2025-09-23 00:35:00|16450.5|16445.5|16452.2|16447.2|16453.7|16448.7|16450.2|16445.2|0
1758588000000|2025-09-23 00:40:00|16452.1|16447.1|16453.6|16448.6|16453.6|16448.6|16451.5|16446.5|0
1758588300000|2025-09-23 00:45:00|16453.7|16448.7|16455.3|16450.3|16456.5|16451.5|16452.1|16447.1|0
1758588600000|2025-09-23 00:50:00|16455.1|16450.1|16453.2|16448.2|16459.6|16454.6|16452.9|16447.9|0
1758588900000|2025-09-23 00:55:00|16453|16448|16450|16445|16453.5|16448.5|16449.3|16444.3|0
1758589200000|2025-09-23 01:00:00|16449.9|16444.9|16451.9|16446.9|16453.5|16448.5|16447.9|16442.9|0
1758589500000|2025-09-23 01:05:00|16451.8|16446.8|16452.6|16447.6|16454.4|16449.4|16450.1|16445.1|0
1758589800000|2025-09-23 01:10:00|16452.8|16447.8|16455.3|16450.3|16457.7|16452.7|16452.5|16447.5|0
1758590100000|2025-09-23 01:15:00|16455.1|16450.1|16458.9|16453.9|16459.9|16454.9|16454.4|16449.4|0
1758590400000|2025-09-23 01:20:00|16459|16454|16456.7|16451.7|16459.2|16454.2|16455.3|16450.3|0
1758590700000|2025-09-23 01:25:00|16457|16452|16459.4|16454.4|16461.3|16456.3|16456.7|16451.7|0
1758591000000|2025-09-23 01:30:00|16459.5|16454.5|16460.6|16455.6|16461.1|16456.1|16457.8|16452.8|0
1758591300000|2025-09-23 01:35:00|16460.7|16455.7|16463.3|16458.3|16463.6|16458.6|16460.7|16455.7|0
1758591600000|2025-09-23 01:40:00|16463.2|16458.2|16460.3|16455.3|16463.5|16458.5|16458|16453|0
1758591900000|2025-09-23 01:45:00|16460.1|16455.1|16461.2|16456.2|16463|16458|16459.7|16454.7|0
1758592200000|2025-09-23 01:50:00|16461.1|16456.1|16456.5|16451.5|16461.2|16456.2|16454.8|16449.8|0
1758592500000|2025-09-23 01:55:00|16456.6|16451.6|16454.5|16449.5|16456.8|16451.8|16453|16448|0
1758592800000|2025-09-23 02:00:00|16454.4|16449.4|16456.9|16451.9|16458.9|16453.9|16454.2|16449.2|0
1758593100000|2025-09-23 02:05:00|16457|16452|16459.1|16454.1|16460.2|16455.2|16456.7|16451.7|0
1758593400000|2025-09-23 02:10:00|16459.2|16454.2|16460.2|16455.2|16461.5|16456.5|16458.5|16453.5|0
1758593700000|2025-09-23 02:15:00|16460|16455|16459.2|16454.2|16460.6|16455.6|16457|16452|0
1758594000000|2025-09-23 02:20:00|16459|16454|16458.4|16453.4|16461.6|16456.6|16458.4|16453.4|0
1758594300000|2025-09-23 02:25:00|16458|16453|16455.6|16450.6|16458|16453|16454.2|16449.2|0
1758594600000|2025-09-23 02:30:00|16455.4|16450.4|16457.1|16452.1|16458.4|16453.4|16454.9|16449.9|0
1758594900000|2025-09-23 02:35:00|16457|16452|16458.4|16453.4|16458.6|16453.6|16456.8|16451.8|0
1758595200000|2025-09-23 02:40:00|16458.5|16453.5|16461|16456|16461.3|16456.3|16458.3|16453.3|0
1758595500000|2025-09-23 02:45:00|16460.6|16455.6|16458|16453|16460.6|16455.6|16457.7|16452.7|0
1758595800000|2025-09-23 02:50:00|16457.9|16452.9|16455.9|16450.9|16458.4|16453.4|16455.9|16450.9|0
1758596100000|2025-09-23 02:55:00|16455.7|16450.7|16457.4|16452.4|16457.9|16452.9|16455.4|16450.4|0
1758596400000|2025-09-23 03:00:00|16457.3|16452.3|16457.8|16452.8|16460|16455|16456.6|16451.6|0
1758596700000|2025-09-23 03:05:00|16457.9|16452.9|16457.8|16452.8|16458.9|16453.9|16457|16452|0
1758597000000|2025-09-23 03:10:00|16457.9|16452.9|16458.5|16453.5|16458.8|16453.8|16455.9|16450.9|0
1758597300000|2025-09-23 03:15:00|16458.4|16453.4|16462.1|16457.1|16462.2|16457.2|16457.8|16452.8|0
1758597600000|2025-09-23 03:20:00|16462.2|16457.2|16460.4|16455.4|16462.4|16457.4|16458.8|16453.8|0
1758597900000|2025-09-23 03:25:00|16460.6|16455.6|16459.9|16454.9|16461.3|16456.3|16459.7|16454.7|0
1758598200000|2025-09-23 03:30:00|16460|16455|16459.4|16454.4|16460|16455|16458.5|16453.5|0
1758598500000|2025-09-23 03:35:00|16459.3|16454.3|16459.6|16454.6|16460.7|16455.7|16459.3|16454.3|0
1758598800000|2025-09-23 03:40:00|16459.7|16454.7|16461.2|16456.2|16462.4|16457.4|16459.2|16454.2|0
1758599100000|2025-09-23 03:45:00|16461.3|16456.3|16460.3|16455.3|16462|16457|16459.6|16454.6|0
1758599400000|2025-09-23 03:50:00|16460.6|16455.6|16461.2|16456.2|16462.1|16457.1|16460.1|16455.1|0
1758599700000|2025-09-23 03:55:00|16461.1|16456.1|16460.1|16455.1|16461.1|16456.1|16460.1|16455.1|0
1758600000000|2025-09-23 04:00:00|16459.9|16454.9|16459.6|16454.6|16460.2|16455.2|16457.7|16452.7|0
1758600300000|2025-09-23 04:05:00|16459.5|16454.5|16458.1|16453.1|16459.6|16454.6|16455.8|16450.8|0
1758600600000|2025-09-23 04:10:00|16458|16453|16456.6|16451.6|16458.5|16453.5|16455.1|16450.1|0
1758600900000|2025-09-23 04:15:00|16456.5|16451.5|16456|16451|16457|16452|16454.5|16449.5|0
1758601200000|2025-09-23 04:20:00|16455.6|16450.6|16450.9|16445.9|16456|16451|16450.6|16445.6|0
1758601500000|2025-09-23 04:25:00|16451|16446|16449.9|16444.9|16451.4|16446.4|16447.7|16442.7|0
1758601800000|2025-09-23 04:30:00|16449.7|16444.7|16443|16438|16451.3|16446.3|16442.2|16437.2|0
1758602100000|2025-09-23 04:35:00|16443.3|16438.3|16447.9|16442.9|16448.5|16443.5|16442.2|16437.2|0
1758602400000|2025-09-23 04:40:00|16447.8|16442.8|16448|16443|16449.9|16444.9|16446.9|16441.9|0
1758602700000|2025-09-23 04:45:00|16447.6|16442.6|16448.5|16443.5|16449.5|16444.5|16447.2|16442.2|0
1758603000000|2025-09-23 04:50:00|16448.6|16443.6|16448.7|16443.7|16449.5|16444.5|16447.4|16442.4|0
1758603300000|2025-09-23 04:55:00|16448.8|16443.8|16449.1|16444.1|16450.5|16445.5|16448.2|16443.2|0
1758603600000|2025-09-23 05:00:00|16449|16444|16452|16447|16453|16448|16448.5|16443.5|0
1758603900000|2025-09-23 05:05:00|16452.1|16447.1|16452.3|16447.3|16453.1|16448.1|16451.2|16446.2|0
1758604200000|2025-09-23 05:10:00|16452.2|16447.2|16452.2|16447.2|16456.1|16451.1|16451.8|16446.8|0
1758604500000|2025-09-23 05:15:00|16452|16447|16448.6|16443.6|16452.8|16447.8|16446.6|16441.6|0
1758604800000|2025-09-23 05:20:00|16448.5|16443.5|16458.1|16453.1|16458.1|16453.1|16448.4|16443.4|0
1758605100000|2025-09-23 05:25:00|16458|16453|16457.2|16452.2|16459.5|16454.5|16457.2|16452.2|0
1758605400000|2025-09-23 05:30:00|16457.1|16452.1|16461.8|16456.8|16464.7|16459.7|16457.1|16452.1|0
1758605700000|2025-09-23 05:35:00|16461.5|16456.5|16463|16458|16465|16460|16460.3|16455.3|0
1758606000000|2025-09-23 05:40:00|16462.9|16457.9|16468.4|16463.4|16468.5|16463.5|16462.3|16457.3|0
1758606300000|2025-09-23 05:45:00|16468.5|16463.5|16462.4|16457.4|16468.6|16463.6|16462.4|16457.4|0
1758606600000|2025-09-23 05:50:00|16462.6|16457.6|16462|16457|16464|16459|16461.3|16456.3|0
1758606900000|2025-09-23 05:55:00|16461.8|16456.8|16455.7|16450.7|16462.5|16457.5|16455.5|16450.5|0
1758607200000|2025-09-23 06:00:00|16455.8|16450.8|16455.1|16450.1|16459.7|16454.7|16453.6|16448.6|0
1758607500000|2025-09-23 06:05:00|16455.2|16450.2|16460.2|16455.2|16460.6|16455.6|16454.3|16449.3|0
1758607800000|2025-09-23 06:10:00|16460.4|16455.4|16458.2|16453.2|16460.9|16455.9|16456|16451|0
1758608100000|2025-09-23 06:15:00|16458.1|16453.1|16465.5|16460.5|16465.5|16460.5|16456.2|16451.2|0
1758608400000|2025-09-23 06:20:00|16465.4|16460.4|16465|16460|16466|16461|16462.4|16457.4|0
1758608700000|2025-09-23 06:25:00|16464.9|16459.9|16461.7|16456.7|16465.4|16460.4|16460.9|16455.9|0
1758609000000|2025-09-23 06:30:00|16461.8|16456.8|16461.8|16456.8|16463.5|16458.5|16460.4|16455.4|0
1758609300000|2025-09-23 06:35:00|16461.9|16456.9|16461.9|16456.9|16463.5|16458.5|16460.6|16455.6|0
1758609600000|2025-09-23 06:40:00|16461.8|16456.8|16460.2|16455.2|16462.4|16457.4|16459.7|16454.7|0
1758609900000|2025-09-23 06:45:00|16459.7|16454.7|16464.3|16459.3|16464.3|16459.3|16459.5|16454.5|0
1758610200000|2025-09-23 06:50:00|16464.4|16459.4|16464.1|16459.1|16466|16461|16462.7|16457.7|0
1758610500000|2025-09-23 06:55:00|16464.2|16459.2|16467.2|16462.2|16468.3|16463.3|16460.9|16455.9|0
1758610800000|2025-09-23 07:00:00|16467|16462|16456.9|16451.9|16467|16462|16456.7|16451.7|0
1758611100000|2025-09-23 07:05:00|16456.8|16451.8|16444.6|16439.6|16457.8|16452.8|16444|16439|0
1758611400000|2025-09-23 07:10:00|16444.5|16439.5|16451.7|16446.7|16455.4|16450.4|16444.5|16439.5|0
1758611700000|2025-09-23 07:15:00|16451|16446|16455.1|16450.1|16456.2|16451.2|16447|16442|0
1758612000000|2025-09-23 07:20:00|16454.9|16449.9|16448.6|16443.6|16455.8|16450.8|16448.4|16443.4|0
1758612300000|2025-09-23 07:25:00|16448.5|16443.5|16449.5|16444.5|16452|16447|16447|16442|0
1758612600000|2025-09-23 07:30:00|16449.7|16444.7|16454.5|16449.5|16454.7|16449.7|16448.6|16443.6|0
1758612900000|2025-09-23 07:35:00|16454.7|16449.7|16458|16453|16461.6|16456.6|16454|16449|0
1758613200000|2025-09-23 07:40:00|16458.1|16453.1|16459.8|16454.8|16461.3|16456.3|16456.7|16451.7|0
1758613500000|2025-09-23 07:45:00|16459.6|16454.6|16458.6|16453.6|16463.2|16458.2|16458.1|16453.1|0
1758613800000|2025-09-23 07:50:00|16458.7|16453.7|16456.2|16451.2|16460.7|16455.7|16454|16449|0
1758614100000|2025-09-23 07:55:00|16455.9|16450.9|16457.9|16452.9|16460|16455|16453.8|16448.8|0
1758614400000|2025-09-23 08:00:00|16457.5|16452.5|16476.1|16473.1|16476.2|16473.2|16456.7|16451.7|0
1758614700000|2025-09-23 08:05:00|16476.5|16473.5|16483.3|16480.3|16484.2|16481.2|16469.6|16466.6|0
1758615000000|2025-09-23 08:10:00|16483.1|16480.1|16480.3|16477.3|16483.6|16480.6|16477.9|16474.9|0
1758615300000|2025-09-23 08:15:00|16480.1|16477.1|16481.4|16478.4|16484.4|16481.4|16479.2|16476.2|0
1758615600000|2025-09-23 08:20:00|16481.2|16478.2|16481.4|16478.4|16482.6|16479.6|16479|16476|0
1758615900000|2025-09-23 08:25:00|16481.5|16478.5|16483.5|16480.5|16484.9|16481.9|16480|16477|0
1758616200000|2025-09-23 08:30:00|16483.4|16480.4|16481.9|16478.9|16483.9|16480.9|16480|16477|0
1758616500000|2025-09-23 08:35:00|16481.8|16478.8|16484.3|16481.3|16485.1|16482.1|16481.2|16478.2|0
1758616800000|2025-09-23 08:40:00|16484.1|16481.1|16479.2|16476.2|16484.3|16481.3|16478.5|16475.5|0
1758617100000|2025-09-23 08:45:00|16479.1|16476.1|16475.5|16472.5|16479.3|16476.3|16475.5|16472.5|0
1758617400000|2025-09-23 08:50:00|16475.4|16472.4|16474.4|16471.4|16476.3|16473.3|16472.5|16469.5|0
1758617700000|2025-09-23 08:55:00|16474.3|16471.3|16464.3|16461.3|16474.5|16471.5|16464.1|16461.1|0
1758618000000|2025-09-23 09:00:00|16464.4|16461.4|16464.4|16461.4|16470|16467|16463.7|16460.7|0
1758618300000|2025-09-23 09:05:00|16464.5|16461.5|16467.8|16464.8|16469.2|16466.2|16462.8|16459.8|0
1758618600000|2025-09-23 09:10:00|16467.7|16464.7|16468.3|16465.3|16468.7|16465.7|16463.4|16460.4|0
1758618900000|2025-09-23 09:15:00|16468.4|16465.4|16467|16464|16468.8|16465.8|16463.1|16460.1|0
1758619200000|2025-09-23 09:20:00|16467.4|16464.4|16466.5|16463.5|16470.9|16467.9|16466.1|16463.1|0
1758619500000|2025-09-23 09:25:00|16466.4|16463.4|16464.8|16461.8|16467.6|16464.6|16464.8|16461.8|0
1758619800000|2025-09-23 09:30:00|16464.7|16461.7|16471.3|16468.3|16471.7|16468.7|16464.1|16461.1|0
1758620100000|2025-09-23 09:35:00|16471.4|16468.4|16467.4|16464.4|16471.4|16468.4|16463.7|16460.7|0
1758620400000|2025-09-23 09:40:00|16467.7|16464.7|16471.1|16468.1|16472.2|16469.2|16466.7|16463.7|0
1758620700000|2025-09-23 09:45:00|16471|16468|16467.7|16464.7|16471.1|16468.1|16461.1|16458.1|0
1758621000000|2025-09-23 09:50:00|16467.6|16464.6|16468.4|16465.4|16468.9|16465.9|16466.8|16463.8|0
1758621300000|2025-09-23 09:55:00|16468.5|16465.5|16468.6|16465.6|16469.5|16466.5|16466.4|16463.4|0
1758621600000|2025-09-23 10:00:00|16468.8|16465.8|16463.3|16460.3|16469.8|16466.8|16462.7|16459.7|0
1758621900000|2025-09-23 10:05:00|16463.6|16460.6|16466.8|16463.8|16467.7|16464.7|16462.8|16459.8|0
1758622200000|2025-09-23 10:10:00|16466.9|16463.9|16463.7|16460.7|16468.3|16465.3|16463.7|16460.7|0
1758622500000|2025-09-23 10:15:00|16463.8|16460.8|16464.3|16461.3|16465.6|16462.6|16463.5|16460.5|0
1758622800000|2025-09-23 10:20:00|16464.2|16461.2|16462.2|16459.2|16466.1|16463.1|16461.2|16458.2|0
1758623100000|2025-09-23 10:25:00|16462.5|16459.5|16460.5|16457.5|16463.5|16460.5|16459.7|16456.7|0
1758623400000|2025-09-23 10:30:00|16458.6|16455.6|16457.6|16454.6|16458.6|16455.6|16454.9|16451.9|0
1758623700000|2025-09-23 10:35:00|16456.9|16453.9|16455.4|16452.4|16458.1|16455.1|16454.8|16451.8|0
1758624000000|2025-09-23 10:40:00|16456|16453|16458.3|16455.3|16458.4|16455.4|16454.9|16451.9|0
1758624300000|2025-09-23 10:45:00|16458.4|16455.4|16461|16458|16462.3|16459.3|16458|16455|0
1758624600000|2025-09-23 10:50:00|16461.1|16458.1|16459.7|16456.7|16462.3|16459.3|16457.1|16454.1|0
1758624900000|2025-09-23 10:55:00|16460.2|16457.2|16463.4|16460.4|16463.4|16460.4|16459.6|16456.6|0
1758625200000|2025-09-23 11:00:00|16467.3|16464.3|16458.5|16455.5|16468|16465|16455.1|16452.1|0
1758625500000|2025-09-23 11:05:00|16459.6|16456.6|16453.9|16450.9|16460.4|16457.4|16450.4|16447.4|0
1758625800000|2025-09-23 11:10:00|16453.6|16450.6|16446.8|16443.8|16454.4|16451.4|16446.4|16443.4|0
1758626100000|2025-09-23 11:15:00|16447.2|16444.2|16445.9|16442.9|16448.7|16445.7|16442.2|16439.2|0
1758626400000|2025-09-23 11:20:00|16445.3|16442.3|16448.6|16445.6|16449.4|16446.4|16445.3|16442.3|0
1758626700000|2025-09-23 11:25:00|16449|16446|16454.8|16451.8|16454.8|16451.8|16449|16446|0
1758627000000|2025-09-23 11:30:00|16454.9|16451.9|16455.7|16452.7|16457.2|16454.2|16451.7|16448.7|0
1758627300000|2025-09-23 11:35:00|16455.6|16452.6|16446.9|16443.9|16456.3|16453.3|16445.1|16442.1|0
1758627600000|2025-09-23 11:40:00|16446.8|16443.8|16447.6|16444.6|16450.4|16447.4|16446.7|16443.7|0
1758627900000|2025-09-23 11:45:00|16448.4|16445.4|16454.8|16451.8|16454.9|16451.9|16447.9|16444.9|0
1758628200000|2025-09-23 11:50:00|16455|16452|16457.7|16454.7|16457.9|16454.9|16455|16452|0
1758628500000|2025-09-23 11:55:00|16457.8|16454.8|16452.7|16449.7|16459.5|16456.5|16452.5|16449.5|0
1758628800000|2025-09-23 12:00:00|16453|16450|16447.9|16444.9|16453|16450|16447.9|16444.9|0
1758629100000|2025-09-23 12:05:00|16448|16445|16447.8|16444.8|16448|16445|16445.1|16442.1|0
1758629400000|2025-09-23 12:10:00|16447.9|16444.9|16462.5|16459.5|16463.2|16460.2|16447.8|16444.8|0
1758629700000|2025-09-23 12:15:00|16462.7|16459.7|16460.4|16457.4|16464.4|16461.4|16460.2|16457.2|0
1758630000000|2025-09-23 12:20:00|16460|16457|16457.6|16454.6|16461|16458|16453.9|16450.9|0
1758630300000|2025-09-23 12:25:00|16457.7|16454.7|16454.3|16451.3|16459.1|16456.1|16453.8|16450.8|0
1758630600000|2025-09-23 12:30:00|16453.9|16450.9|16456.3|16453.3|16458|16455|16445.9|16442.9|0
1758630900000|2025-09-23 12:35:00|16456.4|16453.4|16455.2|16452.2|16456.9|16453.9|16452.9|16449.9|0
1758631200000|2025-09-23 12:40:00|16455.3|16452.3|16459.5|16456.5|16459.7|16456.7|16453.8|16450.8|0
1758631500000|2025-09-23 12:45:00|16459.6|16456.6|16458.7|16455.7|16459.8|16456.8|16456.5|16453.5|0
1758631800000|2025-09-23 12:50:00|16458.5|16455.5|16460.6|16457.6|16462|16459|16456.9|16453.9|0
1758632100000|2025-09-23 12:55:00|16461.2|16458.2|16461|16458|16462.5|16459.5|16460.2|16457.2|0
1758632400000|2025-09-23 13:00:00|16461.1|16458.1|16463.8|16460.8|16464.6|16461.6|16460.9|16457.9|0
1758632700000|2025-09-23 13:05:00|16463.5|16460.5|16462.3|16459.3|16464.4|16461.4|16460.3|16457.3|0
1758633000000|2025-09-23 13:10:00|16462.1|16459.1|16459.1|16456.1|16462.8|16459.8|16459.1|16456.1|0
1758633300000|2025-09-23 13:15:00|16459.3|16456.3|16458.6|16455.6|16460.8|16457.8|16457.8|16454.8|0
1758633600000|2025-09-23 13:20:00|16458.5|16455.5|16460|16457|16460.3|16457.3|16458.1|16455.1|0
1758633900000|2025-09-23 13:25:00|16454.7|16451.7|16449.3|16446.3|16462.5|16459.5|16446.4|16443.4|0
1758634200000|2025-09-23 13:30:00|16447.7|16444.7|16425.8|16424|16448.4|16446.6|16415.5|16413.7|0
1758634500000|2025-09-23 13:35:00|16426.7|16424.9|16397.3|16395.5|16426.7|16424.9|16384.1|16382.3|0
1758634800000|2025-09-23 13:40:00|16397.1|16395.3|16355.4|16353.6|16401|16399.2|16349.6|16347.8|0
1758635100000|2025-09-23 13:45:00|16353.3|16351.5|16333.6|16331.8|16357.5|16355.7|16332.4|16330.6|0
1758635400000|2025-09-23 13:50:00|16332.9|16331.1|16332.3|16330.5|16339.9|16338.1|16322.6|16320.8|0
1758635700000|2025-09-23 13:55:00|16331.1|16329.3|16321.9|16320.1|16333.5|16331.7|16312|16310.2|0
1758636000000|2025-09-23 14:00:00|16318.4|16316.6|16335|16333.2|16343.4|16341.6|16314.4|16312.6|0
1758636300000|2025-09-23 14:05:00|16335.7|16333.9|16333.3|16331.5|16349.7|16347.9|16328.8|16327|0
1758636600000|2025-09-23 14:10:00|16333.6|16331.8|16350.1|16348.3|16351.5|16349.7|16332.7|16330.9|0
1758636900000|2025-09-23 14:15:00|16350.4|16348.6|16355.4|16353.6|16359.5|16357.7|16346.7|16344.9|0
1758637200000|2025-09-23 14:20:00|16355.7|16353.9|16339.4|16337.6|16360.5|16358.7|16339.2|16337.4|0
1758637500000|2025-09-23 14:25:00|16339.1|16337.3|16355.2|16353.4|16365.6|16363.8|16337.2|16335.4|0
1758637800000|2025-09-23 14:30:00|16355.8|16354|16349.1|16347.3|16358.7|16356.9|16348.5|16346.7|0
1758638100000|2025-09-23 14:35:00|16348.8|16347|16353.5|16351.7|16360|16358.2|16345.2|16343.4|0
1758638400000|2025-09-23 14:40:00|16354|16352.2|16344.2|16342.4|16369|16367.2|16341.3|16339.5|0
1758638700000|2025-09-23 14:45:00|16344.8|16343|16340.9|16339.1|16345.2|16343.4|16333.7|16331.9|0
1758639000000|2025-09-23 14:50:00|16342.4|16340.6|16348.4|16346.6|16350.6|16348.8|16340.7|16338.9|0
1758639300000|2025-09-23 14:55:00|16348.6|16346.8|16349.6|16347.8|16351.8|16350|16340.5|16338.7|0
1758639600000|2025-09-23 15:00:00|16350.2|16348.4|16345.1|16343.3|16353.7|16351.9|16335.9|16334.1|0
1758639900000|2025-09-23 15:05:00|16345.5|16343.7|16346.9|16345.1|16348.9|16347.1|16338.9|16337.1|0
1758640200000|2025-09-23 15:10:00|16349.3|16347.5|16364.9|16363.1|16367.6|16365.8|16349.3|16347.5|0
1758640500000|2025-09-23 15:15:00|16365.6|16363.8|16360.9|16359.1|16366.9|16365.1|16354.8|16353|0
1758640800000|2025-09-23 15:20:00|16361.1|16359.3|16371.5|16369.7|16372.9|16371.1|16358.1|16356.3|0
1758641100000|2025-09-23 15:25:00|16371.7|16369.9|16360.2|16358.4|16371.7|16369.9|16356.5|16354.7|0
1758641400000|2025-09-23 15:30:00|16360.8|16359|16355.6|16353.8|16363.5|16361.7|16352.7|16350.9|0
1758641700000|2025-09-23 15:35:00|16355.2|16353.4|16349.3|16347.5|16359.2|16357.4|16349.3|16347.5|0
1758642000000|2025-09-23 15:40:00|16348.8|16347|16353.6|16351.8|16354.7|16352.9|16342.1|16340.3|0
1758642300000|2025-09-23 15:45:00|16354.2|16352.4|16359.3|16357.5|16363.9|16362.1|16353.2|16351.4|0
1758642600000|2025-09-23 15:50:00|16359.5|16357.7|16357.2|16355.4|16365.4|16363.6|16354.7|16352.9|0
1758642900000|2025-09-23 15:55:00|16357.3|16355.5|16362.2|16360.4|16362.2|16360.4|16352.3|16350.5|0
1758643200000|2025-09-23 16:00:00|16362.7|16360.9|16360.6|16358.8|16368.2|16366.4|16357.9|16356.1|0
1758643500000|2025-09-23 16:05:00|16360.2|16358.4|16345.5|16343.7|16363.4|16361.6|16344.8|16343|0
1758643800000|2025-09-23 16:10:00|16345.8|16344|16353.4|16351.6|16353.5|16351.7|16342.3|16340.5|0
1758644100000|2025-09-23 16:15:00|16353.3|16351.5|16353|16351.2|16354.2|16352.4|16349.4|16347.6|0
1758644400000|2025-09-23 16:20:00|16353.3|16351.5|16347.3|16345.5|16358.3|16356.5|16346.9|16345.1|0
1758644700000|2025-09-23 16:25:00|16347.4|16345.6|16333.2|16331.4|16347.6|16345.8|16332.1|16330.3|0
1758645000000|2025-09-23 16:30:00|16333|16331.2|16336.8|16335|16338.5|16336.7|16331.9|16330.1|0
1758645300000|2025-09-23 16:35:00|16337.2|16335.4|16333.5|16331.7|16337.4|16335.6|16326|16324.2|0
1758645600000|2025-09-23 16:40:00|16333.8|16332|16334.8|16333|16336.7|16334.9|16329.6|16327.8|0
1758645900000|2025-09-23 16:45:00|16335|16333.2|16341.2|16339.4|16342|16340.2|16333.3|16331.5|0
1758646200000|2025-09-23 16:50:00|16341.4|16339.6|16330.4|16328.6|16343.5|16341.7|16329.4|16327.6|0
1758646500000|2025-09-23 16:55:00|16329.4|16327.6|16324.8|16323|16329.6|16327.8|16313.5|16311.7|0
1758646800000|2025-09-23 17:00:00|16324.3|16322.5|16311.8|16310|16326|16324.2|16307.9|16306.1|0
1758647100000|2025-09-23 17:05:00|16312.2|16310.4|16320.5|16318.7|16323.3|16321.5|16312|16310.2|0
1758647400000|2025-09-23 17:10:00|16320.4|16318.6|16301.1|16299.3|16320.9|16319.1|16301.1|16299.3|0
1758647700000|2025-09-23 17:15:00|16300.9|16299.1|16294.6|16292.8|16302.6|16300.8|16294.6|16292.8|0
1758648000000|2025-09-23 17:20:00|16295|16293.2|16282.4|16280.6|16295|16293.2|16282.4|16280.6|0
1758648300000|2025-09-23 17:25:00|16282.1|16280.3|16261.5|16259.7|16283.8|16282|16261.4|16259.6|0
1758648600000|2025-09-23 17:30:00|16259.9|16258.1|16260|16258.2|16267.1|16265.3|16254.3|16252.5|0
1758648900000|2025-09-23 17:35:00|16260.7|16258.9|16235|16233.2|16260.8|16259|16232.6|16230.8|0
1758649200000|2025-09-23 17:40:00|16234.8|16233|16228|16226.2|16239.5|16237.7|16208|16206.2|0
1758649500000|2025-09-23 17:45:00|16228.1|16226.3|16249.7|16247.9|16250.1|16248.3|16224|16222.2|0
1758649800000|2025-09-23 17:50:00|16248.1|16246.3|16232.2|16230.4|16255.8|16254|16230.1|16228.3|0
1758650100000|2025-09-23 17:55:00|16232.8|16231|16259.6|16257.8|16260.9|16259.1|16232.4|16230.6|0
1758650400000|2025-09-23 18:00:00|16259.7|16257.9|16248.6|16246.8|16263.9|16262.1|16245.6|16243.8|0
1758650700000|2025-09-23 18:05:00|16248.9|16247.1|16252.8|16251|16257.8|16256|16244.5|16242.7|0
1758651000000|2025-09-23 18:10:00|16251.7|16249.9|16240.6|16238.8|16254.4|16252.6|16240.5|16238.7|0
1758651300000|2025-09-23 18:15:00|16240.3|16238.5|16226.7|16224.9|16243.5|16241.7|16226.1|16224.3|0
1758651600000|2025-09-23 18:20:00|16228.3|16226.5|16225.1|16223.3|16234|16232.2|16218.8|16217|0
1758651900000|2025-09-23 18:25:00|16227.5|16225.7|16224.3|16222.5|16239.2|16237.4|16222|16220.2|0
1758652200000|2025-09-23 18:30:00|16224|16222.2|16236.1|16234.3|16236.5|16234.7|16222.4|16220.6|0
1758652500000|2025-09-23 18:35:00|16236.2|16234.4|16208.3|16206.5|16236.7|16234.9|16207.8|16206|0
1758652800000|2025-09-23 18:40:00|16208.4|16206.6|16214.9|16213.1|16216.2|16214.4|16206.6|16204.8|0
1758653100000|2025-09-23 18:45:00|16215.2|16213.4|16217.5|16215.7|16221|16219.2|16213.9|16212.1|0
1758653400000|2025-09-23 18:50:00|16217.6|16215.8|16209.4|16207.6|16219.8|16218|16207|16205.2|0
1758653700000|2025-09-23 18:55:00|16210|16208.2|16200.1|16198.3|16212.7|16210.9|16196.3|16194.5|0
1758654000000|2025-09-23 19:00:00|16200|16198.2|16201.1|16199.3|16212.5|16210.7|16200|16198.2|0
1758654300000|2025-09-23 19:05:00|16201|16199.2|16203.8|16202|16206.8|16205|16195.5|16193.7|0
1758654600000|2025-09-23 19:10:00|16203.9|16202.1|16207.1|16205.3|16213.4|16211.6|16203.6|16201.8|0
1758654900000|2025-09-23 19:15:00|16207.3|16205.5|16219.4|16217.6|16222.8|16221|16204.7|16202.9|0
1758655200000|2025-09-23 19:20:00|16220|16218.2|16205.4|16203.6|16220|16218.2|16201.4|16199.6|0
1758655500000|2025-09-23 19:25:00|16205.5|16203.7|16207.4|16205.6|16210.3|16208.5|16202.2|16200.4|0
1758655800000|2025-09-23 19:30:00|16208.4|16206.6|16217.9|16216.1|16220.2|16218.4|16208.3|16206.5|0
1758656100000|2025-09-23 19:35:00|16217.5|16215.7|16218.9|16217.1|16224.2|16222.4|16211|16209.2|0
1758656400000|2025-09-23 19:40:00|16219.6|16217.8|16235.4|16233.6|16235.5|16233.7|16219.3|16217.5|0
1758656700000|2025-09-23 19:45:00|16234.9|16233.1|16226.5|16224.7|16237.6|16235.8|16222.8|16221|0
1758657000000|2025-09-23 19:50:00|16226.3|16224.5|16229.8|16228|16234.5|16232.7|16217.2|16215.4|0
1758657300000|2025-09-23 19:55:00|16228.5|16226.7|16232.3|16230.5|16239.6|16237.8|16227.1|16225.3|0
1758657600000|2025-09-23 20:00:00|16232.7|16229.7|16225.4|16222.4|16234.1|16231.1|16219.8|16216.8|0
1758657900000|2025-09-23 20:05:00|16226.3|16223.3|16222.6|16219.6|16226.3|16223.3|16217.9|16214.9|0
1758658200000|2025-09-23 20:10:00|16222.9|16219.9|16223.9|16220.9|16226.9|16223.9|16222.3|16219.3|0
1758658500000|2025-09-23 20:15:00|16223.7|16220.7|16224.4|16221.4|16226.6|16223.6|16221.6|16218.6|0
1758658800000|2025-09-23 20:20:00|16224.3|16221.3|16221.4|16218.4|16225.8|16222.8|16220.3|16217.3|0
1758659100000|2025-09-23 20:25:00|16221.5|16218.5|16219.7|16216.7|16222.4|16219.4|16218.7|16215.7|0
1758659400000|2025-09-23 20:30:00|16219.6|16216.6|16221.9|16218.9|16222.1|16219.1|16217.7|16214.7|0
1758659700000|2025-09-23 20:35:00|16221.1|16218.1|16224.6|16221.6|16225.6|16222.6|16221.1|16218.1|0
1758660000000|2025-09-23 20:40:00|16224.7|16221.7|16219|16216|16227.8|16224.8|16219|16216|0
1758660300000|2025-09-23 20:45:00|16218.9|16215.9|16215.8|16212.8|16219|16216|16212.9|16209.9|0
1758660600000|2025-09-23 20:50:00|16216.1|16213.1|16218.8|16215.8|16219.3|16216.3|16215.6|16212.6|0
1758660900000|2025-09-23 20:55:00|16219.9|16216.9|16221.4|16218.4|16221.8|16218.8|16219.4|16216.4|0
1758661200000|2025-09-23 21:00:00|16221.2|16218.2|16239.8|16236.8|16240.5|16237.5|16221.2|16218.2|0
1758661500000|2025-09-23 21:05:00|16239.7|16236.7|16234|16231|16240.9|16237.9|16233.2|16230.2|0
1758661800000|2025-09-23 21:10:00|16233.5|16230.5|16236.7|16233.7|16236.7|16233.7|16233|16230|0
1758662100000|2025-09-23 21:15:00|16236.6|16233.6|16236.2|16233.2|16238.3|16235.3|16234.5|16231.5|0
1758662400000|2025-09-23 21:20:00|16235.8|16232.8|16237.7|16234.7|16238.4|16235.4|16235.6|16232.6|0
1758662700000|2025-09-23 21:25:00|16237.8|16234.8|16237.4|16234.4|16239.3|16236.3|16237.3|16234.3|0
1758663000000|2025-09-23 21:30:00|16237.5|16234.5|16237.8|16234.8|16239.5|16236.5|16236.8|16233.8|0
1758663300000|2025-09-23 21:35:00|16237.2|16234.2|16237.1|16234.1|16238.5|16235.5|16233.4|16230.4|0
1758663600000|2025-09-23 21:40:00|16237.3|16234.3|16239.2|16236.2|16239.7|16236.7|16236.8|16233.8|0
1758663900000|2025-09-23 21:45:00|16239.1|16236.1|16235.5|16232.5|16239.2|16236.2|16235.5|16232.5|0
1758664200000|2025-09-23 21:50:00|16234.6|16231.6|16234.3|16231.3|16236.5|16233.5|16233.6|16230.6|0
1758664500000|2025-09-23 21:55:00|16234.4|16231.4|16232.7|16229.7|16235.1|16232.1|16231.8|16228.8|0
1758664800000|2025-09-23 22:00:00|16232.8|16229.8|16231.8|16228.8|16235|16232|16231.3|16228.3|0
1758665100000|2025-09-23 22:05:00|16231.9|16228.9|16235.3|16232.3|16237.1|16234.1|16231.4|16228.4|0
1758665400000|2025-09-23 22:10:00|16235.2|16232.2|16240.1|16237.1|16242.4|16239.4|16235.2|16232.2|0
1758665700000|2025-09-23 22:15:00|16240.2|16237.2|16239.3|16236.3|16240.4|16237.4|16239.2|16236.2|0
1758666000000|2025-09-23 22:20:00|16239.5|16236.5|16239.1|16236.1|16243.2|16240.2|16238.6|16235.6|0
1758666300000|2025-09-23 22:25:00|16238.9|16235.9|16236.9|16233.9|16239.3|16236.3|16236.9|16233.9|0
1758666600000|2025-09-23 22:30:00|16237|16234|16235.8|16232.8|16237.8|16234.8|16235.8|16232.8|0
1758666900000|2025-09-23 22:35:00|16235.9|16232.9|16236.9|16233.9|16237.8|16234.8|16235.7|16232.7|0
1758667200000|2025-09-23 22:40:00|16237|16234|16238.5|16235.5|16238.5|16235.5|16236.9|16233.9|0
1758667500000|2025-09-23 22:45:00|16238.6|16235.6|16237.6|16234.6|16238.6|16235.6|16237.3|16234.3|0
1758667800000|2025-09-23 22:50:00|16237.8|16234.8|16240.1|16237.1|16240.2|16237.2|16237.2|16234.2|0
1758668100000|2025-09-23 22:55:00|16240|16237|16237|16234|16240|16237|16237|16234|0
1758668400000|2025-09-23 23:00:00|16237.4|16234.4|16237.3|16234.3|16239.5|16236.5|16237|16234|0
1758668700000|2025-09-23 23:05:00|16237.2|16234.2|16234.4|16231.4|16237.5|16234.5|16234.3|16231.3|0
1758669000000|2025-09-23 23:10:00|16234.8|16231.8|16234.5|16231.5|16235.1|16232.1|16233.4|16230.4|0
1758669300000|2025-09-23 23:15:00|16234.6|16231.6|16235.4|16232.4|16235.9|16232.9|16234.6|16231.6|0
1758669600000|2025-09-23 23:20:00|16235.5|16232.5|16232.8|16229.8|16235.7|16232.7|16232.8|16229.8|0
1758669900000|2025-09-23 23:25:00|16232.7|16229.7|16233.2|16230.2|16234.1|16231.1|16232.7|16229.7|0
1758670200000|2025-09-23 23:30:00|16233.3|16230.3|16233.2|16230.2|16233.6|16230.6|16231.9|16228.9|0
1758670500000|2025-09-23 23:35:00|16233.4|16230.4|16232.4|16229.4|16235|16232|16232.4|16229.4|0
1758670800000|2025-09-23 23:40:00|16232.5|16229.5|16231.8|16228.8|16232.6|16229.6|16230.3|16227.3|0
1758671100000|2025-09-23 23:45:00|16231.9|16228.9|16231.8|16228.8|16232.9|16229.9|16231.3|16228.3|0
1758671400000|2025-09-23 23:50:00|16231.9|16228.9|16231.5|16228.5|16232.8|16229.8|16231.5|16228.5|0
1758671700000|2025-09-23 23:55:00|16232.4|16229.4|16233.3|16228.3|16233.3|16229.6|16228.7|16225.7|0
1758672000000|2025-09-24 00:00:00|16233.5|16228.5|16229.6|16224.6|16233.6|16228.6|16228.5|16223.5|0
1758672300000|2025-09-24 00:05:00|16229.4|16224.4|16215.1|16210.1|16230.1|16225.1|16212|16207|0
1758672600000|2025-09-24 00:10:00|16215.4|16210.4|16221.2|16216.2|16223.6|16218.6|16214.6|16209.6|0
1758672900000|2025-09-24 00:15:00|16221.4|16216.4|16221.9|16216.9|16224.3|16219.3|16218.7|16213.7|0
1758673200000|2025-09-24 00:20:00|16221.8|16216.8|16231.3|16226.3|16231.5|16226.5|16221.8|16216.8|0
1758673500000|2025-09-24 00:25:00|16231.4|16226.4|16234.1|16229.1|16234.7|16229.7|16228.8|16223.8|0
1758673800000|2025-09-24 00:30:00|16234.2|16229.2|16229.9|16224.9|16237|16232|16228.9|16223.9|0
1758674100000|2025-09-24 00:35:00|16229.8|16224.8|16227.1|16222.1|16230.9|16225.9|16226.2|16221.2|0
1758674400000|2025-09-24 00:40:00|16227.2|16222.2|16231.5|16226.5|16231.5|16226.5|16227.1|16222.1|0
1758674700000|2025-09-24 00:45:00|16231.2|16226.2|16231.9|16226.9|16235.8|16230.8|16231|16226|0
1758675000000|2025-09-24 00:50:00|16232.1|16227.1|16231.8|16226.8|16234.5|16229.5|16231.2|16226.2|0
1758675300000|2025-09-24 00:55:00|16231.4|16226.4|16230.7|16225.7|16232.8|16227.8|16229.7|16224.7|0
1758675600000|2025-09-24 01:00:00|16230.6|16225.6|16227.4|16222.4|16231.8|16226.8|16226.5|16221.5|0
1758675900000|2025-09-24 01:05:00|16227.5|16222.5|16226.6|16221.6|16230.1|16225.1|16226.4|16221.4|0
1758676200000|2025-09-24 01:10:00|16226.5|16221.5|16226.9|16221.9|16229.4|16224.4|16225.6|16220.6|0
1758676500000|2025-09-24 01:15:00|16227.2|16222.2|16221.8|16216.8|16227.2|16222.2|16219.1|16214.1|0
1758676800000|2025-09-24 01:20:00|16221.7|16216.7|16219.8|16214.8|16221.7|16216.7|16216.6|16211.6|0
1758677100000|2025-09-24 01:25:00|16219.7|16214.7|16222.5|16217.5|16223.3|16218.3|16219.1|16214.1|0
1758677400000|2025-09-24 01:30:00|16222.6|16217.6|16221.3|16216.3|16225.2|16220.2|16219.7|16214.7|0
1758677700000|2025-09-24 01:35:00|16221.4|16216.4|16222.7|16217.7|16224.9|16219.9|16220.8|16215.8|0
1758678000000|2025-09-24 01:40:00|16222.8|16217.8|16222.8|16217.8|16225.7|16220.7|16220.5|16215.5|0
1758678300000|2025-09-24 01:45:00|16223|16218|16222.3|16217.3|16224.6|16219.6|16221.3|16216.3|0
1758678600000|2025-09-24 01:50:00|16222.2|16217.2|16220|16215|16224.3|16219.3|16219.5|16214.5|0
1758678900000|2025-09-24 01:55:00|16220.1|16215.1|16220.1|16215.1|16221.9|16216.9|16216.5|16211.5|0
1758679200000|2025-09-24 02:00:00|16220.2|16215.2|16218.6|16213.6|16221.1|16216.1|16217.9|16212.9|0
1758679500000|2025-09-24 02:05:00|16218.7|16213.7|16218.7|16213.7|16219.3|16214.3|16216.3|16211.3|0
1758679800000|2025-09-24 02:10:00|16218.8|16213.8|16219.6|16214.6|16221.4|16216.4|16218.5|16213.5|0
1758680100000|2025-09-24 02:15:00|16219.5|16214.5|16221.9|16216.9|16223.7|16218.7|16219.5|16214.5|0
1758680400000|2025-09-24 02:20:00|16222|16217|16221.2|16216.2|16222.2|16217.2|16218.3|16213.3|0
1758680700000|2025-09-24 02:25:00|16221.3|16216.3|16224.2|16219.2|16224.2|16219.2|16220.6|16215.6|0
1758681000000|2025-09-24 02:30:00|16224|16219|16224.2|16219.2|16226.7|16221.7|16222.6|16217.6|0
1758681300000|2025-09-24 02:35:00|16224.4|16219.4|16224.3|16219.3|16226.3|16221.3|16223.4|16218.4|0
1758681600000|2025-09-24 02:40:00|16224.4|16219.4|16224.9|16219.9|16226.1|16221.1|16224.1|16219.1|0
1758681900000|2025-09-24 02:45:00|16225|16220|16228.1|16223.1|16230.4|16225.4|16224.8|16219.8|0
1758682200000|2025-09-24 02:50:00|16228|16223|16229.8|16224.8|16229.9|16224.9|16228|16223|0
1758682500000|2025-09-24 02:55:00|16229.7|16224.7|16228.9|16223.9|16229.9|16224.9|16227.6|16222.6|0
1758682800000|2025-09-24 03:00:00|16229|16224|16231.3|16226.3|16231.7|16226.7|16228.1|16223.1|0
1758683100000|2025-09-24 03:05:00|16231.6|16226.6|16230.9|16225.9|16233.1|16228.1|16230.4|16225.4|0
1758683400000|2025-09-24 03:10:00|16231|16226|16232|16227|16232|16227|16230.1|16225.1|0
1758683700000|2025-09-24 03:15:00|16231.8|16226.8|16231.8|16226.8|16233.6|16228.6|16230.4|16225.4|0
1758684000000|2025-09-24 03:20:00|16231.6|16226.6|16230.9|16225.9|16233.5|16228.5|16230.1|16225.1|0
1758684300000|2025-09-24 03:25:00|16231|16226|16230.2|16225.2|16231.2|16226.2|16228.9|16223.9|0
1758684600000|2025-09-24 03:30:00|16230.3|16225.3|16229|16224|16230.4|16225.4|16228.4|16223.4|0
1758684900000|2025-09-24 03:35:00|16228.9|16223.9|16228.7|16223.7|16230.6|16225.6|16228.5|16223.5|0
1758685200000|2025-09-24 03:40:00|16228.8|16223.8|16231.3|16226.3|16231.4|16226.4|16228.8|16223.8|0
1758685500000|2025-09-24 03:45:00|16231.4|16226.4|16231.9|16226.9|16232.4|16227.4|16230.2|16225.2|0
1758685800000|2025-09-24 03:50:00|16232|16227|16228.9|16223.9|16232.5|16227.5|16227.7|16222.7|0
1758686100000|2025-09-24 03:55:00|16229|16224|16230.6|16225.6|16230.8|16225.8|16228.9|16223.9|0
1758686400000|2025-09-24 04:00:00|16230.7|16225.7|16233.2|16228.2|16233.7|16228.7|16229.7|16224.7|0
1758686700000|2025-09-24 04:05:00|16233.6|16228.6|16233|16228|16234.3|16229.3|16232.8|16227.8|0
1758687000000|2025-09-24 04:10:00|16233.1|16228.1|16231.6|16226.6|16234.9|16229.9|16231.3|16226.3|0
1758687300000|2025-09-24 04:15:00|16231.4|16226.4|16233.8|16228.8|16234|16229|16230.9|16225.9|0
1758687600000|2025-09-24 04:20:00|16233.9|16228.9|16231.3|16226.3|16234.3|16229.3|16231.3|16226.3|0
1758687900000|2025-09-24 04:25:00|16231.4|16226.4|16234.2|16229.2|16234.5|16229.5|16231.4|16226.4|0
1758688200000|2025-09-24 04:30:00|16234.1|16229.1|16233.3|16228.3|16234.7|16229.7|16233.2|16228.2|0
1758688500000|2025-09-24 04:35:00|16233.1|16228.1|16232.5|16227.5|16233.3|16228.3|16231.8|16226.8|0
1758688800000|2025-09-24 04:40:00|16232.4|16227.4|16236.2|16231.2|16236.3|16231.3|16232.1|16227.1|0
1758689100000|2025-09-24 04:45:00|16236.3|16231.3|16239.9|16234.9|16239.9|16234.9|16236.2|16231.2|0
1758689400000|2025-09-24 04:50:00|16240|16235|16241|16236|16241|16236|16237.5|16232.5|0
1758689700000|2025-09-24 04:55:00|16240.9|16235.9|16243.6|16238.6|16243.8|16238.8|16240.6|16235.6|0
1758690000000|2025-09-24 05:00:00|16243.5|16238.5|16242.7|16237.7|16245.6|16240.6|16242.4|16237.4|0
1758690300000|2025-09-24 05:05:00|16242.5|16237.5|16242.1|16237.1|16242.7|16237.7|16239.9|16234.9|0
1758690600000|2025-09-24 05:10:00|16242.3|16237.3|16243.2|16238.2|16243.7|16238.7|16240.6|16235.6|0
1758690900000|2025-09-24 05:15:00|16243.3|16238.3|16244.6|16239.6|16244.9|16239.9|16241.4|16236.4|0
1758691200000|2025-09-24 05:20:00|16244.9|16239.9|16247|16242|16247|16242|16244|16239|0
1758691500000|2025-09-24 05:25:00|16246.8|16241.8|16246.4|16241.4|16247.8|16242.8|16245.6|16240.6|0
1758691800000|2025-09-24 05:30:00|16246.3|16241.3|16240.9|16235.9|16246.7|16241.7|16240.2|16235.2|0
1758692100000|2025-09-24 05:35:00|16241|16236|16243.8|16238.8|16244.8|16239.8|16240.9|16235.9|0
1758692400000|2025-09-24 05:40:00|16244|16239|16243.7|16238.7|16245.1|16240.1|16243.7|16238.7|0
1758692700000|2025-09-24 05:45:00|16243.5|16238.5|16248|16243|16248.4|16243.4|16243.5|16238.5|0
1758693000000|2025-09-24 05:50:00|16247.9|16242.9|16248.5|16243.5|16248.8|16243.8|16246.3|16241.3|0
1758693300000|2025-09-24 05:55:00|16248.6|16243.6|16250.3|16245.3|16250.3|16245.3|16247.9|16242.9|0
1758693600000|2025-09-24 06:00:00|16250.5|16245.5|16251.6|16246.6|16253.6|16248.6|16249.2|16244.2|0
1758693900000|2025-09-24 06:05:00|16251.5|16246.5|16253.2|16248.2|16253.4|16248.4|16251|16246|0
1758694200000|2025-09-24 06:10:00|16253.3|16248.3|16255|16250|16255.3|16250.3|16252.8|16247.8|0
1758694500000|2025-09-24 06:15:00|16255.1|16250.1|16261.7|16256.7|16264.3|16259.3|16255.1|16250.1|0
1758694800000|2025-09-24 06:20:00|16261.6|16256.6|16256.4|16251.4|16261.6|16256.6|16255.1|16250.1|0
1758695100000|2025-09-24 06:25:00|16256.3|16251.3|16254.9|16249.9|16258.4|16253.4|16253.8|16248.8|0
1758695400000|2025-09-24 06:30:00|16253.9|16248.9|16256.3|16251.3|16256.8|16251.8|16252.2|16247.2|0
1758695700000|2025-09-24 06:35:00|16256.4|16251.4|16257.8|16252.8|16259.8|16254.8|16256.4|16251.4|0
1758696000000|2025-09-24 06:40:00|16257.9|16252.9|16263.7|16258.7|16264.4|16259.4|16257.6|16252.6|0
1758696300000|2025-09-24 06:45:00|16263.8|16258.8|16269|16264|16269.6|16264.6|16263.1|16258.1|0
1758696600000|2025-09-24 06:50:00|16268.9|16263.9|16269.8|16264.8|16274.9|16269.9|16268.4|16263.4|0
1758696900000|2025-09-24 06:55:00|16269.6|16264.6|16267.2|16262.2|16269.6|16264.6|16265.9|16260.9|0
1758697200000|2025-09-24 07:00:00|16266.5|16261.5|16261.1|16256.1|16272.7|16267.7|16261.1|16256.1|0
1758697500000|2025-09-24 07:05:00|16260.9|16255.9|16257.4|16252.4|16266.6|16261.6|16257|16252|0
1758697800000|2025-09-24 07:10:00|16257.3|16252.3|16253|16248|16258|16253|16246.3|16241.3|0
1758698100000|2025-09-24 07:15:00|16253.1|16248.1|16259.6|16254.6|16260.8|16255.8|16249.8|16244.8|0
1758698400000|2025-09-24 07:20:00|16259.3|16254.3|16258.3|16253.3|16262.3|16257.3|16251.3|16246.3|0
1758698700000|2025-09-24 07:25:00|16258.2|16253.2|16254.5|16249.5|16259.4|16254.4|16253.7|16248.7|0
1758699000000|2025-09-24 07:30:00|16254.6|16249.6|16258|16253|16258.4|16253.4|16254.6|16249.6|0
1758699300000|2025-09-24 07:35:00|16258.1|16253.1|16261|16256|16261.2|16256.2|16256.2|16251.2|0
1758699600000|2025-09-24 07:40:00|16261.2|16256.2|16271.2|16266.2|16271.6|16266.6|16259.5|16254.5|0
1758699900000|2025-09-24 07:45:00|16271|16266|16280.8|16275.8|16280.9|16275.9|16270|16265|0
1758700200000|2025-09-24 07:50:00|16281.1|16276.1|16280.7|16275.7|16282.9|16277.9|16279.3|16274.3|0
1758700500000|2025-09-24 07:55:00|16280.5|16275.5|16290.6|16285.6|16290.6|16285.6|16280.5|16275.5|0
1758700800000|2025-09-24 08:00:00|16290.7|16285.7|16290|16287|16290.7|16287.1|16272.7|16269.7|0
1758701100000|2025-09-24 08:05:00|16289.4|16286.4|16289.3|16286.3|16295.6|16292.6|16287.8|16284.8|0
1758701400000|2025-09-24 08:10:00|16289.2|16286.2|16287.2|16284.2|16290|16287|16283.8|16280.8|0
1758701700000|2025-09-24 08:15:00|16287.3|16284.3|16288.8|16285.8|16291.2|16288.2|16285.2|16282.2|0
1758702000000|2025-09-24 08:20:00|16289.1|16286.1|16283.1|16280.1|16291.7|16288.7|16282|16279|0
1758702300000|2025-09-24 08:25:00|16284.1|16281.1|16280.1|16277.1|16284.7|16281.7|16279.6|16276.6|0
1758702600000|2025-09-24 08:30:00|16280.2|16277.2|16283.3|16280.3|16284|16281|16280.2|16277.2|0
1758702900000|2025-09-24 08:35:00|16283.8|16280.8|16288.3|16285.3|16289.1|16286.1|16281.4|16278.4|0
1758703200000|2025-09-24 08:40:00|16288.4|16285.4|16289.9|16286.9|16291.1|16288.1|16287.5|16284.5|0
1758703500000|2025-09-24 08:45:00|16290.2|16287.2|16291.3|16288.3|16291.7|16288.7|16287.5|16284.5|0
1758703800000|2025-09-24 08:50:00|16291.4|16288.4|16287.8|16284.8|16291.9|16288.9|16283.2|16280.2|0
1758704100000|2025-09-24 08:55:00|16288.1|16285.1|16291|16288|16292.5|16289.5|16284.8|16281.8|0
1758704400000|2025-09-24 09:00:00|16292.4|16289.4|16299.7|16296.7|16305|16302|16290.5|16287.5|0
1758704700000|2025-09-24 09:05:00|16299.6|16296.6|16300.7|16297.7|16305|16302|16299.6|16296.6|0
1758705000000|2025-09-24 09:10:00|16301.1|16298.1|16309.5|16306.5|16309.5|16306.5|16295.9|16292.9|0
1758705300000|2025-09-24 09:15:00|16309.1|16306.1|16307.2|16304.2|16309.8|16306.8|16305.6|16302.6|0
1758705600000|2025-09-24 09:20:00|16306.9|16303.9|16304.1|16301.1|16308.2|16305.2|16302.8|16299.8|0
1758705900000|2025-09-24 09:25:00|16304|16301|16302.5|16299.5|16305.6|16302.6|16301|16298|0
1758706200000|2025-09-24 09:30:00|16302.6|16299.6|16301.2|16298.2|16304.5|16301.5|16300.4|16297.4|0
1758706500000|2025-09-24 09:35:00|16302.1|16299.1|16304.2|16301.2|16308.8|16305.8|16301|16298|0
1758706800000|2025-09-24 09:40:00|16304.7|16301.7|16302.1|16299.1|16305.4|16302.4|16302.1|16299.1|0
1758707100000|2025-09-24 09:45:00|16301.9|16298.9|16304.2|16301.2|16304.2|16301.2|16300.3|16297.3|0
1758707400000|2025-09-24 09:50:00|16304.3|16301.3|16305.1|16302.1|16306.8|16303.8|16303.5|16300.5|0
1758707700000|2025-09-24 09:55:00|16305.2|16302.2|16308.3|16305.3|16308.4|16305.4|16304.9|16301.9|0
1758708000000|2025-09-24 10:00:00|16308.1|16305.1|16305.2|16302.2|16309.3|16306.3|16304.7|16301.7|0
1758708300000|2025-09-24 10:05:00|16305|16302|16305.7|16302.7|16306.9|16303.9|16304.4|16301.4|0
1758708600000|2025-09-24 10:10:00|16305.4|16302.4|16309.6|16306.6|16310.6|16307.6|16305.4|16302.4|0
1758708900000|2025-09-24 10:15:00|16309.3|16306.3|16317.2|16314.2|16319.9|16316.9|16307.8|16304.8|0
1758709200000|2025-09-24 10:20:00|16316.9|16313.9|16314.6|16311.6|16318.1|16315.1|16313.4|16310.4|0
1758709500000|2025-09-24 10:25:00|16314.5|16311.5|16306.1|16303.1|16314.7|16311.7|16305.6|16302.6|0
1758709800000|2025-09-24 10:30:00|16305.9|16302.9|16307.9|16304.9|16308.5|16305.5|16305.1|16302.1|0
1758710100000|2025-09-24 10:35:00|16307.8|16304.8|16308.2|16305.2|16312|16309|16306.1|16303.1|0
1758710400000|2025-09-24 10:40:00|16308.1|16305.1|16297.5|16294.5|16308.1|16305.1|16296.9|16293.9|0
1758710700000|2025-09-24 10:45:00|16297.9|16294.9|16297|16294|16298.2|16295.2|16294.4|16291.4|0
1758711000000|2025-09-24 10:50:00|16297.1|16294.1|16298.5|16295.5|16299.2|16296.2|16295.6|16292.6|0
1758711300000|2025-09-24 10:55:00|16298.6|16295.6|16298.5|16295.5|16299.5|16296.5|16296.6|16293.6|0
1758711600000|2025-09-24 11:00:00|16294.9|16291.9|16290.5|16287.5|16295.1|16292.1|16286.3|16283.3|0
1758711900000|2025-09-24 11:05:00|16290.1|16287.1|16295|16292|16295.3|16292.3|16287.7|16284.7|0
1758712200000|2025-09-24 11:10:00|16294.8|16291.8|16295.4|16292.4|16296.9|16293.9|16293.2|16290.2|0
1758712500000|2025-09-24 11:15:00|16295.5|16292.5|16293.7|16290.7|16295.9|16292.9|16292.6|16289.6|0
1758712800000|2025-09-24 11:20:00|16293.6|16290.6|16291.3|16288.3|16293.6|16290.6|16289.4|16286.4|0
1758713100000|2025-09-24 11:25:00|16291.2|16288.2|16292.3|16289.3|16292.9|16289.9|16288.1|16285.1|0
1758713400000|2025-09-24 11:30:00|16291.5|16288.5|16288.3|16285.3|16292.4|16289.4|16286.2|16283.2|0
1758713700000|2025-09-24 11:35:00|16288.2|16285.2|16284.2|16281.2|16290.2|16287.2|16282.2|16279.2|0
1758714000000|2025-09-24 11:40:00|16284|16281|16277.9|16274.9|16284|16281|16275.4|16272.4|0
1758714300000|2025-09-24 11:45:00|16277.8|16274.8|16276.9|16273.9|16277.8|16274.8|16272.5|16269.5|0
1758714600000|2025-09-24 11:50:00|16276.6|16273.6|16276.4|16273.4|16277.6|16274.6|16273.5|16270.5|0
1758714900000|2025-09-24 11:55:00|16275.3|16272.3|16283.3|16280.3|16284.2|16281.2|16275.3|16272.3|0
1758715200000|2025-09-24 12:00:00|16282.7|16279.7|16283.8|16280.8|16287.5|16284.5|16282.2|16279.2|0
1758715500000|2025-09-24 12:05:00|16283.9|16280.9|16283.2|16280.2|16286.3|16283.3|16281.4|16278.4|0
1758715800000|2025-09-24 12:10:00|16283.3|16280.3|16285.3|16282.3|16285.9|16282.9|16281.8|16278.8|0
1758716100000|2025-09-24 12:15:00|16285.1|16282.1|16279.1|16276.1|16285.1|16282.1|16279.1|16276.1|0
1758716400000|2025-09-24 12:20:00|16279.2|16276.2|16277.9|16274.9|16279.8|16276.8|16276.2|16273.2|0
1758716700000|2025-09-24 12:25:00|16278|16275|16280.5|16277.5|16281|16278|16277.4|16274.4|0
1758717000000|2025-09-24 12:30:00|16280.7|16277.7|16290.5|16287.5|16292.1|16289.1|16280.3|16277.3|0
1758717300000|2025-09-24 12:35:00|16290.8|16287.8|16289.2|16286.2|16295|16292|16288.9|16285.9|0
1758717600000|2025-09-24 12:40:00|16289.1|16286.1|16287.9|16284.9|16291.7|16288.7|16285.9|16282.9|0
1758717900000|2025-09-24 12:45:00|16288|16285|16289.2|16286.2|16295.3|16292.3|16284.8|16281.8|0
1758718200000|2025-09-24 12:50:00|16289|16286|16286.4|16283.4|16290.3|16287.3|16285.6|16282.6|0
1758718500000|2025-09-24 12:55:00|16286.3|16283.3|16289.8|16286.8|16291.2|16288.2|16286.3|16283.3|0
1758718800000|2025-09-24 13:00:00|16289.9|16286.9|16295|16292|16295.4|16292.4|16289.8|16286.8|0
1758719100000|2025-09-24 13:05:00|16295.1|16292.1|16292.7|16289.7|16296.2|16293.2|16289.9|16286.9|0
1758719400000|2025-09-24 13:10:00|16292.6|16289.6|16285.8|16282.8|16293.4|16290.4|16284.9|16281.9|0
1758719700000|2025-09-24 13:15:00|16285.3|16282.3|16288.2|16285.2|16290.4|16287.4|16284.4|16281.4|0
1758720000000|2025-09-24 13:20:00|16287.9|16284.9|16287|16284|16290.7|16287.7|16284.3|16281.3|0
1758720300000|2025-09-24 13:25:00|16283.1|16280.1|16309.6|16306.6|16309.6|16306.6|16281.5|16278.5|0
1758720600000|2025-09-24 13:30:00|16309.5|16306.5|16261.9|16260.1|16329.2|16327.4|16242.2|16240.4|0
1758720900000|2025-09-24 13:35:00|16263.3|16261.5|16227.6|16225.8|16264.9|16263.1|16219.4|16217.6|0
1758721200000|2025-09-24 13:40:00|16228.2|16226.4|16220.7|16218.9|16239.6|16237.8|16215|16213.2|0
1758721500000|2025-09-24 13:45:00|16220.9|16219.1|16198.9|16197.1|16236|16234.2|16198.8|16197|0
1758721800000|2025-09-24 13:50:00|16197.6|16195.8|16179.9|16178.1|16201|16199.2|16177.7|16175.9|0
1758722100000|2025-09-24 13:55:00|16182.5|16180.7|16205.5|16203.7|16209.1|16207.3|16182.4|16180.6|0
1758722400000|2025-09-24 14:00:00|16204.6|16202.8|16234.5|16232.7|16237.4|16235.6|16196.2|16194.4|0
1758722700000|2025-09-24 14:05:00|16234.4|16232.6|16216.1|16214.3|16234.4|16232.6|16209|16207.2|0
1758723000000|2025-09-24 14:10:00|16216.2|16214.4|16218.9|16217.1|16218.9|16217.1|16197.2|16195.4|0
1758723300000|2025-09-24 14:15:00|16217.7|16215.9|16233.9|16232.1|16239.9|16238.1|16215.9|16214.1|0
1758723600000|2025-09-24 14:20:00|16233.6|16231.8|16220.8|16219|16235.6|16233.8|16218.6|16216.8|0
1758723900000|2025-09-24 14:25:00|16220.5|16218.7|16218.3|16216.5|16226.6|16224.8|16211.3|16209.5|0
1758724200000|2025-09-24 14:30:00|16216.1|16214.3|16212.9|16211.1|16227.1|16225.3|16204.1|16202.3|0
1758724500000|2025-09-24 14:35:00|16213|16211.2|16216.2|16214.4|16230.8|16229|16213|16211.2|0
1758724800000|2025-09-24 14:40:00|16215.5|16213.7|16200.2|16198.4|16215.5|16213.7|16193|16191.2|0
1758725100000|2025-09-24 14:45:00|16199.7|16197.9|16207.3|16205.5|16208.8|16207|16197.5|16195.7|0
1758725400000|2025-09-24 14:50:00|16207.2|16205.4|16192.7|16190.9|16214.1|16212.3|16192|16190.2|0
1758725700000|2025-09-24 14:55:00|16192.4|16190.6|16190.6|16188.8|16197.7|16195.9|16185.9|16184.1|0
1758726000000|2025-09-24 15:00:00|16190.5|16188.7|16184.9|16183.1|16196.8|16195|16183.2|16181.4|0
1758726300000|2025-09-24 15:05:00|16184.8|16183|16186.5|16184.7|16195|16193.2|16184.6|16182.8|0
1758726600000|2025-09-24 15:10:00|16186.4|16184.6|16178.3|16176.5|16189.9|16188.1|16177.8|16176|0
1758726900000|2025-09-24 15:15:00|16178.1|16176.3|16189.3|16187.5|16189.3|16187.5|16173.8|16172|0
1758727200000|2025-09-24 15:20:00|16189|16187.2|16195.9|16194.1|16204.3|16202.5|16188.3|16186.5|0
1758727500000|2025-09-24 15:25:00|16196.3|16194.5|16187.3|16185.5|16197.4|16195.6|16184.3|16182.5|0
1758727800000|2025-09-24 15:30:00|16186.2|16184.4|16169|16167.2|16186.2|16184.4|16168.1|16166.3|0
1758728100000|2025-09-24 15:35:00|16168.4|16166.6|16167.7|16165.9|16177.2|16175.4|16164.1|16162.3|0
1758728400000|2025-09-24 15:40:00|16167.5|16165.7|16164|16162.2|16171.4|16169.6|16155.9|16154.1|0
1758728700000|2025-09-24 15:45:00|16164.2|16162.4|16136|16134.2|16164.2|16162.4|16135.1|16133.3|0
1758729000000|2025-09-24 15:50:00|16135.7|16133.9|16133.4|16131.6|16140.3|16138.5|16123.1|16121.3|0
1758729300000|2025-09-24 15:55:00|16133.7|16131.9|16102.2|16100.4|16133.8|16132|16102|16100.2|0
1758729600000|2025-09-24 16:00:00|16102.6|16100.8|16095.1|16093.3|16111.3|16109.5|16092.5|16090.7|0
1758729900000|2025-09-24 16:05:00|16093.9|16092.1|16072|16070.2|16098.6|16096.8|16070.1|16068.3|0
1758730200000|2025-09-24 16:10:00|16071.1|16069.3|16080.8|16079|16082|16080.2|16058.5|16056.7|0
1758730500000|2025-09-24 16:15:00|16080.5|16078.7|16083.4|16081.6|16085.9|16084.1|16070.9|16069.1|0
1758730800000|2025-09-24 16:20:00|16083|16081.2|16110.6|16108.8|16111.5|16109.7|16082.8|16081|0
1758731100000|2025-09-24 16:25:00|16109.8|16108|16121.5|16119.7|16122.8|16121|16101.5|16099.7|0
1758731400000|2025-09-24 16:30:00|16122|16120.2|16099.5|16097.7|16123.7|16121.9|16099.2|16097.4|0
1758731700000|2025-09-24 16:35:00|16099.7|16097.9|16106.6|16104.8|16108.3|16106.5|16099.6|16097.8|0
1758732000000|2025-09-24 16:40:00|16105.8|16104|16115.9|16114.1|16122.2|16120.4|16105.8|16104|0
1758732300000|2025-09-24 16:45:00|16115.5|16113.7|16102.6|16100.8|16115.5|16113.7|16096.7|16094.9|0
1758732600000|2025-09-24 16:50:00|16102.4|16100.6|16096.6|16094.8|16105.5|16103.7|16096.6|16094.8|0
1758732900000|2025-09-24 16:55:00|16096.2|16094.4|16099.7|16097.9|16102.9|16101.1|16093.4|16091.6|0
1758733200000|2025-09-24 17:00:00|16100.4|16098.6|16109.6|16107.8|16114.2|16112.4|16099.6|16097.8|0
1758733500000|2025-09-24 17:05:00|16109.4|16107.6|16125.4|16123.6|16125.4|16123.6|16105.7|16103.9|0
1758733800000|2025-09-24 17:10:00|16125.6|16123.8|16126.5|16124.7|16139.5|16137.7|16124.8|16123|0
1758734100000|2025-09-24 17:15:00|16124.9|16123.1|16114.8|16113|16127.4|16125.6|16114.6|16112.8|0
1758734400000|2025-09-24 17:20:00|16115.1|16113.3|16125|16123.2|16125.7|16123.9|16108.6|16106.8|0
1758734700000|2025-09-24 17:25:00|16125.1|16123.3|16132.1|16130.3|16134.4|16132.6|16119.9|16118.1|0
1758735000000|2025-09-24 17:30:00|16132.4|16130.6|16138.9|16137.1|16142.9|16141.1|16132.3|16130.5|0
1758735300000|2025-09-24 17:35:00|16139.4|16137.6|16121.3|16119.5|16143|16141.2|16119.5|16117.7|0
1758735600000|2025-09-24 17:40:00|16121.2|16119.4|16120.7|16118.9|16125.9|16124.1|16114.6|16112.8|0
1758735900000|2025-09-24 17:45:00|16120.9|16119.1|16118.4|16116.6|16121.8|16120|16113|16111.2|0
1758736200000|2025-09-24 17:50:00|16117.9|16116.1|16120.2|16118.4|16120.8|16119|16106.4|16104.6|0
1758736500000|2025-09-24 17:55:00|16119.9|16118.1|16116.9|16115.1|16123.5|16121.7|16115.1|16113.3|0
1758736800000|2025-09-24 18:00:00|16116.8|16115|16113.2|16111.4|16122.1|16120.3|16109.2|16107.4|0
1758737100000|2025-09-24 18:05:00|16113.3|16111.5|16110.8|16109|16119.3|16117.5|16110.1|16108.3|0
1758737400000|2025-09-24 18:10:00|16110.9|16109.1|16107.4|16105.6|16111.8|16110|16099.1|16097.3|0
1758737700000|2025-09-24 18:15:00|16108.3|16106.5|16114.6|16112.8|16114.7|16112.9|16108.3|16106.5|0
1758738000000|2025-09-24 18:20:00|16114.3|16112.5|16105.6|16103.8|16114.3|16112.5|16103|16101.2|0
1758738300000|2025-09-24 18:25:00|16105.8|16104|16107.4|16105.6|16109.7|16107.9|16102.4|16100.6|0
1758738600000|2025-09-24 18:30:00|16107.8|16106|16110.2|16108.4|16113.7|16111.9|16106.7|16104.9|0
1758738900000|2025-09-24 18:35:00|16109.7|16107.9|16118.5|16116.7|16121.3|16119.5|16109.7|16107.9|0
1758739200000|2025-09-24 18:40:00|16118.3|16116.5|16116.6|16114.8|16123.1|16121.3|16115.3|16113.5|0
1758739500000|2025-09-24 18:45:00|16116.4|16114.6|16114.4|16112.6|16123.4|16121.6|16108.8|16107|0
1758739800000|2025-09-24 18:50:00|16114.3|16112.5|16129.8|16128|16130.4|16128.6|16112.2|16110.4|0
1758740100000|2025-09-24 18:55:00|16130.1|16128.3|16130.4|16128.6|16134.3|16132.5|16127.9|16126.1|0
1758740400000|2025-09-24 19:00:00|16131.3|16129.5|16132.4|16130.6|16134.4|16132.6|16122.9|16121.1|0
1758740700000|2025-09-24 19:05:00|16132.1|16130.3|16125|16123.2|16134.6|16132.8|16124.6|16122.8|0
1758741000000|2025-09-24 19:10:00|16124.9|16123.1|16120.1|16118.3|16130.7|16128.9|16119.8|16118|0
1758741300000|2025-09-24 19:15:00|16120.2|16118.4|16130.4|16128.6|16131.7|16129.9|16116.1|16114.3|0
1758741600000|2025-09-24 19:20:00|16130.2|16128.4|16121.3|16119.5|16131.4|16129.6|16119.7|16117.9|0
1758741900000|2025-09-24 19:25:00|16121.1|16119.3|16116.7|16114.9|16123.8|16122|16115.2|16113.4|0
1758742200000|2025-09-24 19:30:00|16117.1|16115.3|16120.7|16118.9|16120.8|16119|16110.8|16109|0
1758742500000|2025-09-24 19:35:00|16120.6|16118.8|16100.4|16098.6|16121.1|16119.3|16098.7|16096.9|0
1758742800000|2025-09-24 19:40:00|16100.5|16098.7|16094.5|16092.7|16105.1|16103.3|16093.8|16092|0
1758743100000|2025-09-24 19:45:00|16094.7|16092.9|16104.3|16102.5|16104.5|16102.7|16087.9|16086.1|0
1758743400000|2025-09-24 19:50:00|16114.2|16112.4|16125.2|16123.4|16125.8|16124|16110.5|16108.7|0
1758743700000|2025-09-24 19:55:00|16129.4|16127.6|16129.5|16127.7|16137.2|16135.4|16122.7|16120.9|0
1758744000000|2025-09-24 20:00:00|16130.1|16127.1|16131.6|16128.6|16137.6|16134.6|16122.3|16119.3|0
1758744300000|2025-09-24 20:05:00|16131.2|16128.2|16128.6|16125.6|16131.7|16128.7|16128.1|16125.1|0
1758744600000|2025-09-24 20:10:00|16128.5|16125.5|16132.5|16129.5|16132.5|16129.5|16127.5|16124.5|0
1758744900000|2025-09-24 20:15:00|16132.8|16129.8|16136.5|16133.5|16139.2|16136.2|16132.8|16129.8|0
1758745200000|2025-09-24 20:20:00|16136.4|16133.4|16135.3|16132.3|16136.5|16133.5|16132.9|16129.9|0
1758745500000|2025-09-24 20:25:00|16135.1|16132.1|16137.5|16134.5|16138.5|16135.5|16135.1|16132.1|0
1758745800000|2025-09-24 20:30:00|16137.8|16134.8|16138.9|16135.9|16138.9|16135.9|16137.4|16134.4|0
1758746100000|2025-09-24 20:35:00|16138.8|16135.8|16139.7|16136.7|16139.8|16136.8|16138.5|16135.5|0
1758746400000|2025-09-24 20:40:00|16139.8|16136.8|16139.5|16136.5|16140.1|16137.1|16139.2|16136.2|0
1758746700000|2025-09-24 20:45:00|16139.4|16136.4|16138.5|16135.5|16139.7|16136.7|16138.3|16135.3|0
1758747000000|2025-09-24 20:50:00|16138.6|16135.6|16137.1|16134.1|16138.6|16135.6|16136.9|16133.9|0
1758747300000|2025-09-24 20:55:00|16137.2|16134.2|16136.4|16133.4|16137.3|16134.3|16136.4|16133.4|0
1758747600000|2025-09-24 21:00:00|16136.5|16133.5|16136.6|16133.6|16136.6|16133.6|16135.7|16132.7|0
1758747900000|2025-09-24 21:05:00|16136.7|16133.7|16137.2|16134.2|16137.2|16134.2|16136.2|16133.2|0
1758748200000|2025-09-24 21:10:00|16137.5|16134.5|16137.6|16134.6|16138|16135|16136.7|16133.7|0
1758748500000|2025-09-24 21:15:00|16137.7|16134.7|16136.6|16133.6|16137.8|16134.8|16136.1|16133.1|0
1758748800000|2025-09-24 21:20:00|16136.4|16133.4|16135.9|16132.9|16137.8|16134.8|16135.8|16132.8|0
1758749100000|2025-09-24 21:25:00|16135.8|16132.8|16134.9|16131.9|16137.1|16134.1|16134.8|16131.8|0
1758749400000|2025-09-24 21:30:00|16135|16132|16134.7|16131.7|16135|16132|16133.7|16130.7|0
1758749700000|2025-09-24 21:35:00|16134.8|16131.8|16134.6|16131.6|16135.2|16132.2|16133.6|16130.6|0
1758750000000|2025-09-24 21:40:00|16134.7|16131.7|16133.8|16130.8|16134.8|16131.8|16132.6|16129.6|0
1758750300000|2025-09-24 21:45:00|16133.9|16130.9|16140.3|16137.3|16140.5|16137.5|16133.9|16130.9|0
1758750600000|2025-09-24 21:50:00|16140.4|16137.4|16145.3|16142.3|16147.2|16144.2|16140.4|16137.4|0
1758750900000|2025-09-24 21:55:00|16145.4|16142.4|16147.5|16144.5|16148.1|16145.1|16145.4|16142.4|0
1758751200000|2025-09-24 22:00:00|16147.6|16144.6|16145.4|16142.4|16148.1|16145.1|16145.2|16142.2|0
1758751500000|2025-09-24 22:05:00|16145.3|16142.3|16145|16142|16145.4|16142.4|16142.1|16139.1|0
1758751800000|2025-09-24 22:10:00|16144.9|16141.9|16144.2|16141.2|16146.2|16143.2|16142.4|16139.4|0
1758752100000|2025-09-24 22:15:00|16144.1|16141.1|16143.5|16140.5|16144.3|16141.3|16142.8|16139.8|0
1758752400000|2025-09-24 22:20:00|16143.8|16140.8|16143.8|16140.8|16144.3|16141.3|16143.1|16140.1|0
1758752700000|2025-09-24 22:25:00|16143.9|16140.9|16143.3|16140.3|16144.4|16141.4|16142.5|16139.5|0
1758753000000|2025-09-24 22:30:00|16143.4|16140.4|16144.5|16141.5|16144.5|16141.5|16143.2|16140.2|0
1758753300000|2025-09-24 22:35:00|16144.1|16141.1|16145.1|16142.1|16145.1|16142.1|16143.6|16140.6|0
1758753600000|2025-09-24 22:40:00|16145|16142|16143.7|16140.7|16145.2|16142.2|16143.4|16140.4|0
1758753900000|2025-09-24 22:45:00|16143.4|16140.4|16143.6|16140.6|16144.3|16141.3|16143.3|16140.3|0
1758754200000|2025-09-24 22:50:00|16144|16141|16142.4|16139.4|16144|16141|16142.4|16139.4|0
1758754500000|2025-09-24 22:55:00|16142.5|16139.5|16141.9|16138.9|16142.5|16139.5|16141.1|16138.1|0
1758754800000|2025-09-24 23:00:00|16141.4|16138.4|16141.5|16138.5|16141.9|16138.9|16140.6|16137.6|0
1758755100000|2025-09-24 23:05:00|16140.6|16137.6|16140.3|16137.3|16140.7|16137.7|16140.2|16137.2|0
1758755400000|2025-09-24 23:10:00|16140.4|16137.4|16139.6|16136.6|16140.6|16137.6|16139.6|16136.6|0
1758755700000|2025-09-24 23:15:00|16139.5|16136.5|16139.1|16136.1|16139.6|16136.6|16139|16136|0
1758756000000|2025-09-24 23:20:00|16139|16136|16138.8|16135.8|16139.3|16136.3|16138.6|16135.6|0
1758756300000|2025-09-24 23:25:00|16138.7|16135.7|16136.3|16133.3|16138.9|16135.9|16136.3|16133.3|0
1758756600000|2025-09-24 23:30:00|16136.5|16133.5|16137.5|16134.5|16138.1|16135.1|16136.5|16133.5|0
1758756900000|2025-09-24 23:35:00|16137.7|16134.7|16137.9|16134.9|16137.9|16134.9|16136.9|16133.9|0
1758757200000|2025-09-24 23:40:00|16137.8|16134.8|16139.1|16136.1|16139.6|16136.6|16137.5|16134.5|0
1758757500000|2025-09-24 23:45:00|16139.4|16136.4|16140.8|16137.8|16140.8|16137.8|16138.5|16135.5|0
1758757800000|2025-09-24 23:50:00|16140.9|16137.9|16139.4|16136.4|16142|16139|16137.4|16134.4|0
1758758100000|2025-09-24 23:55:00|16139.3|16136.3|16142.5|16137.5|16142.7|16139.1|16138.1|16135.1|0
1758758400000|2025-09-25 00:00:00|16142.2|16137.2|16151.1|16146.1|16151.8|16146.8|16140|16135|0
1758758700000|2025-09-25 00:05:00|16152.5|16147.5|16156.8|16151.8|16157.8|16152.8|16149.5|16144.5|0
1758759000000|2025-09-25 00:10:00|16156.9|16151.9|16152.8|16147.8|16157.6|16152.6|16150.9|16145.9|0
1758759300000|2025-09-25 00:15:00|16153.2|16148.2|16154.4|16149.4|16155.1|16150.1|16150.3|16145.3|0
1758759600000|2025-09-25 00:20:00|16154.5|16149.5|16150.4|16145.4|16154.6|16149.6|16150.3|16145.3|0
1758759900000|2025-09-25 00:25:00|16150.6|16145.6|16154.3|16149.3|16156.1|16151.1|16149.1|16144.1|0
1758760200000|2025-09-25 00:30:00|16154.2|16149.2|16154.8|16149.8|16156.5|16151.5|16153.8|16148.8|0
1758760500000|2025-09-25 00:35:00|16154.7|16149.7|16157.4|16152.4|16157.5|16152.5|16152.9|16147.9|0
1758760800000|2025-09-25 00:40:00|16157.3|16152.3|16157.7|16152.7|16158.2|16153.2|16155.5|16150.5|0
1758761100000|2025-09-25 00:45:00|16157.8|16152.8|16154.3|16149.3|16158.5|16153.5|16153.1|16148.1|0
1758761400000|2025-09-25 00:50:00|16154.1|16149.1|16155.5|16150.5|16156.1|16151.1|16153.3|16148.3|0
1758761700000|2025-09-25 00:55:00|16155.6|16150.6|16156.4|16151.4|16157.8|16152.8|16154.6|16149.6|0
1758762000000|2025-09-25 01:00:00|16156.3|16151.3|16155.2|16150.2|16157.1|16152.1|16154.7|16149.7|0
1758762300000|2025-09-25 01:05:00|16155|16150|16154.9|16149.9|16156.1|16151.1|16154.3|16149.3|0
1758762600000|2025-09-25 01:10:00|16155|16150|16157|16152|16157.3|16152.3|16154.8|16149.8|0
1758762900000|2025-09-25 01:15:00|16157.1|16152.1|16157.8|16152.8|16158.6|16153.6|16155.2|16150.2|0
1758763200000|2025-09-25 01:20:00|16157.7|16152.7|16154.4|16149.4|16158.5|16153.5|16154.4|16149.4|0
1758763500000|2025-09-25 01:25:00|16154.5|16149.5|16158.4|16153.4|16159.1|16154.1|16154.2|16149.2|0
1758763800000|2025-09-25 01:30:00|16158.5|16153.5|16159.6|16154.6|16160.2|16155.2|16158.1|16153.1|0
1758764100000|2025-09-25 01:35:00|16159.5|16154.5|16158.7|16153.7|16160.1|16155.1|16158.1|16153.1|0
1758764400000|2025-09-25 01:40:00|16158.5|16153.5|16161.2|16156.2|16161.3|16156.3|16158.1|16153.1|0
1758764700000|2025-09-25 01:45:00|16161|16156|16166.5|16161.5|16166.7|16161.7|16160.5|16155.5|0
1758765000000|2025-09-25 01:50:00|16166.6|16161.6|16164|16159|16168.2|16163.2|16163.5|16158.5|0
1758765300000|2025-09-25 01:55:00|16164.1|16159.1|16162.1|16157.1|16164.1|16159.1|16159|16154|0
1758765600000|2025-09-25 02:00:00|16162.6|16157.6|16161.9|16156.9|16164.1|16159.1|16160.8|16155.8|0
1758765900000|2025-09-25 02:05:00|16161.8|16156.8|16160.3|16155.3|16162|16157|16160.1|16155.1|0
1758766200000|2025-09-25 02:10:00|16160.2|16155.2|16159.8|16154.8|16160.8|16155.8|16157.4|16152.4|0
1758766500000|2025-09-25 02:15:00|16159.7|16154.7|16159.6|16154.6|16160.9|16155.9|16157.9|16152.9|0
1758766800000|2025-09-25 02:20:00|16159.7|16154.7|16161.2|16156.2|16161.2|16156.2|16158.6|16153.6|0
1758767100000|2025-09-25 02:25:00|16161.3|16156.3|16160.5|16155.5|16162.4|16157.4|16159.9|16154.9|0
1758767400000|2025-09-25 02:30:00|16160.6|16155.6|16162.3|16157.3|16164.1|16159.1|16160.4|16155.4|0
1758767700000|2025-09-25 02:35:00|16162.4|16157.4|16162.6|16157.6|16163.8|16158.8|16162|16157|0
1758768000000|2025-09-25 02:40:00|16162.7|16157.7|16163.3|16158.3|16164.8|16159.8|16162.6|16157.6|0
1758768300000|2025-09-25 02:45:00|16163.4|16158.4|16164.9|16159.9|16165.1|16160.1|16163.4|16158.4|0
1758768600000|2025-09-25 02:50:00|16164.8|16159.8|16166.4|16161.4|16166.7|16161.7|16164.6|16159.6|0
1758768900000|2025-09-25 02:55:00|16166.3|16161.3|16166.2|16161.2|16167.3|16162.3|16165.6|16160.6|0
1758769200000|2025-09-25 03:00:00|16166.3|16161.3|16163.7|16158.7|16166.3|16161.3|16163|16158|0
1758769500000|2025-09-25 03:05:00|16163.8|16158.8|16163.1|16158.1|16164|16159|16162.1|16157.1|0
1758769800000|2025-09-25 03:10:00|16163|16158|16162.6|16157.6|16164.1|16159.1|16160.2|16155.2|0
1758770100000|2025-09-25 03:15:00|16162.7|16157.7|16162|16157|16163.7|16158.7|16161.2|16156.2|0
1758770400000|2025-09-25 03:20:00|16162.2|16157.2|16163.1|16158.1|16163.7|16158.7|16161.3|16156.3|0
1758770700000|2025-09-25 03:25:00|16163.3|16158.3|16162.7|16157.7|16164.2|16159.2|16162.5|16157.5|0
1758771000000|2025-09-25 03:30:00|16162.8|16157.8|16164.2|16159.2|16164.7|16159.7|16161.8|16156.8|0
1758771300000|2025-09-25 03:35:00|16164.1|16159.1|16163.8|16158.8|16164.2|16159.2|16162.7|16157.7|0
1758771600000|2025-09-25 03:40:00|16163.7|16158.7|16163.1|16158.1|16164.7|16159.7|16162.9|16157.9|0
1758771900000|2025-09-25 03:45:00|16163.3|16158.3|16163.5|16158.5|16164.2|16159.2|16162.9|16157.9|0
1758772200000|2025-09-25 03:50:00|16163.4|16158.4|16161.8|16156.8|16164.1|16159.1|16161.3|16156.3|0
1758772500000|2025-09-25 03:55:00|16161.7|16156.7|16163.3|16158.3|16163.8|16158.8|16161.7|16156.7|0
1758772800000|2025-09-25 04:00:00|16163.4|16158.4|16162.9|16157.9|16163.7|16158.7|16159.6|16154.6|0
1758773100000|2025-09-25 04:05:00|16163|16158|16161|16156|16164.7|16159.7|16160.2|16155.2|0
1758773400000|2025-09-25 04:10:00|16161.2|16156.2|16157.6|16152.6|16161.2|16156.2|16157|16152|0
1758773700000|2025-09-25 04:15:00|16157.7|16152.7|16154.9|16149.9|16158|16153|16154.9|16149.9|0
1758774000000|2025-09-25 04:20:00|16154.8|16149.8|16155.7|16150.7|16157.8|16152.8|16154.8|16149.8|0
1758774300000|2025-09-25 04:25:00|16155.6|16150.6|16156.4|16151.4|16156.5|16151.5|16155.2|16150.2|0
1758774600000|2025-09-25 04:30:00|16156.3|16151.3|16155|16150|16156.7|16151.7|16154.9|16149.9|0
1758774900000|2025-09-25 04:35:00|16154.9|16149.9|16155.2|16150.2|16156|16151|16154.7|16149.7|0
1758775200000|2025-09-25 04:40:00|16155.3|16150.3|16153.2|16148.2|16155.4|16150.4|16152.7|16147.7|0
1758775500000|2025-09-25 04:45:00|16153.1|16148.1|16151.7|16146.7|16154.3|16149.3|16151.1|16146.1|0
1758775800000|2025-09-25 04:50:00|16151.6|16146.6|16144.3|16139.3|16151.6|16146.6|16144.1|16139.1|0
1758776100000|2025-09-25 04:55:00|16144.4|16139.4|16145.5|16140.5|16146.3|16141.3|16141.7|16136.7|0
1758776400000|2025-09-25 05:00:00|16145.6|16140.6|16141.3|16136.3|16147.4|16142.4|16138.2|16133.2|0
1758776700000|2025-09-25 05:05:00|16141.4|16136.4|16138|16133|16143.9|16138.9|16136.9|16131.9|0
1758777000000|2025-09-25 05:10:00|16138.1|16133.1|16135.7|16130.7|16141.1|16136.1|16134.1|16129.1|0
1758777300000|2025-09-25 05:15:00|16135.9|16130.9|16139.4|16134.4|16139.5|16134.5|16135.5|16130.5|0
1758777600000|2025-09-25 05:20:00|16139.5|16134.5|16141.3|16136.3|16141.5|16136.5|16138|16133|0
1758777900000|2025-09-25 05:25:00|16141.5|16136.5|16142.4|16137.4|16142.8|16137.8|16138.8|16133.8|0
1758778200000|2025-09-25 05:30:00|16142.5|16137.5|16138.8|16133.8|16142.8|16137.8|16137.1|16132.1|0
1758778500000|2025-09-25 05:35:00|16138.6|16133.6|16134.6|16129.6|16139.5|16134.5|16134.4|16129.4|0
1758778800000|2025-09-25 05:40:00|16134.8|16129.8|16137.1|16132.1|16139.9|16134.9|16134.8|16129.8|0
1758779100000|2025-09-25 05:45:00|16137.2|16132.2|16133.7|16128.7|16138.1|16133.1|16129.4|16124.4|0
1758779400000|2025-09-25 05:50:00|16133.8|16128.8|16137.6|16132.6|16138.1|16133.1|16132|16127|0
1758779700000|2025-09-25 05:55:00|16137.7|16132.7|16140|16135|16140.9|16135.9|16137.2|16132.2|0
1758780000000|2025-09-25 06:00:00|16140.3|16135.3|16142.9|16137.9|16143.5|16138.5|16137.2|16132.2|0
1758780300000|2025-09-25 06:05:00|16143|16138|16139|16134|16144.1|16139.1|16135|16130|0
1758780600000|2025-09-25 06:10:00|16139.1|16134.1|16134.9|16129.9|16140.3|16135.3|16133.9|16128.9|0
1758780900000|2025-09-25 06:15:00|16134.8|16129.8|16130.7|16125.7|16135.4|16130.4|16130.3|16125.3|0
1758781200000|2025-09-25 06:20:00|16130.8|16125.8|16127.6|16122.6|16132.4|16127.4|16126.1|16121.1|0
1758781500000|2025-09-25 06:25:00|16127.5|16122.5|16128.1|16123.1|16131.4|16126.4|16126.7|16121.7|0
1758781800000|2025-09-25 06:30:00|16128.2|16123.2|16127.3|16122.3|16133.2|16128.2|16125.6|16120.6|0
1758782100000|2025-09-25 06:35:00|16127.5|16122.5|16128.1|16123.1|16129.2|16124.2|16126.8|16121.8|0
1758782400000|2025-09-25 06:40:00|16128.2|16123.2|16121.1|16116.1|16128.2|16123.2|16118.1|16113.1|0
1758782700000|2025-09-25 06:45:00|16121|16116|16123.9|16118.9|16124.6|16119.6|16116.1|16111.1|0
1758783000000|2025-09-25 06:50:00|16124|16119|16124.8|16119.8|16125.4|16120.4|16121.5|16116.5|0
1758783300000|2025-09-25 06:55:00|16124.7|16119.7|16122|16117|16125.3|16120.3|16121.5|16116.5|0
1758783600000|2025-09-25 07:00:00|16122.2|16117.2|16113.3|16108.3|16125.8|16120.8|16112.5|16107.5|0
1758783900000|2025-09-25 07:05:00|16113.5|16108.5|16113.4|16108.4|16118.3|16113.3|16109.4|16104.4|0
1758784200000|2025-09-25 07:10:00|16113.8|16108.8|16100.7|16095.7|16113.8|16108.8|16098.7|16093.7|0
1758784500000|2025-09-25 07:15:00|16100.8|16095.8|16107.7|16102.7|16108.8|16103.8|16100.2|16095.2|0
1758784800000|2025-09-25 07:20:00|16107.8|16102.8|16115.2|16110.2|16117.5|16112.5|16105.3|16100.3|0
1758785100000|2025-09-25 07:25:00|16115.1|16110.1|16124.2|16119.2|16125.2|16120.2|16115.1|16110.1|0
1758785400000|2025-09-25 07:30:00|16124|16119|16128.6|16123.6|16132.7|16127.7|16122|16117|0
1758785700000|2025-09-25 07:35:00|16128.5|16123.5|16132.6|16127.6|16136.5|16131.5|16128.5|16123.5|0
1758786000000|2025-09-25 07:40:00|16132.7|16127.7|16132.3|16127.3|16134.6|16129.6|16129.5|16124.5|0
1758786300000|2025-09-25 07:45:00|16132.4|16127.4|16125.5|16120.5|16133.2|16128.2|16125.1|16120.1|0
1758786600000|2025-09-25 07:50:00|16125.9|16120.9|16129.3|16124.3|16131.4|16126.4|16123.4|16118.4|0
1758786900000|2025-09-25 07:55:00|16129.4|16124.4|16129.3|16124.3|16131.3|16126.3|16126.3|16121.3|0
1758787200000|2025-09-25 08:00:00|16129.4|16124.4|16150.3|16147.3|16158.3|16155.3|16127.7|16122.7|0
1758787500000|2025-09-25 08:05:00|16150.4|16147.4|16160.5|16157.5|16164.4|16161.4|16150.1|16147.1|0
1758787800000|2025-09-25 08:10:00|16160.6|16157.6|16161.9|16158.9|16163.6|16160.6|16157.8|16154.8|0
1758788100000|2025-09-25 08:15:00|16161.8|16158.8|16165.4|16162.4|16167.6|16164.6|16161.8|16158.8|0
1758788400000|2025-09-25 08:20:00|16164.1|16161.1|16162.4|16159.4|16166.2|16163.2|16161.2|16158.2|0
1758788700000|2025-09-25 08:25:00|16162.3|16159.3|16161.4|16158.4|16162.9|16159.9|16158.9|16155.9|0
1758789000000|2025-09-25 08:30:00|16164.5|16161.5|16170.7|16167.7|16171.6|16168.6|16164.1|16161.1|0
1758789300000|2025-09-25 08:35:00|16170.6|16167.6|16164.6|16161.6|16171.1|16168.1|16164.5|16161.5|0
1758789600000|2025-09-25 08:40:00|16165|16162|16161|16158|16165.6|16162.6|16159.1|16156.1|0
1758789900000|2025-09-25 08:45:00|16161.1|16158.1|16146.1|16143.1|16161.9|16158.9|16146.1|16143.1|0
1758790200000|2025-09-25 08:50:00|16146|16143|16137.9|16134.9|16147.5|16144.5|16137|16134|0
1758790500000|2025-09-25 08:55:00|16137.8|16134.8|16136.2|16133.2|16138.5|16135.5|16133.7|16130.7|0
1758790800000|2025-09-25 09:00:00|16138.8|16135.8|16135.4|16132.4|16138.8|16135.8|16132.8|16129.8|0
1758791100000|2025-09-25 09:05:00|16135.5|16132.5|16133.4|16130.4|16136.3|16133.3|16132.6|16129.6|0
1758791400000|2025-09-25 09:10:00|16132.8|16129.8|16135.4|16132.4|16136.6|16133.6|16132.8|16129.8|0
1758791700000|2025-09-25 09:15:00|16135.3|16132.3|16136.6|16133.6|16138.2|16135.2|16132.7|16129.7|0
1758792000000|2025-09-25 09:20:00|16137.1|16134.1|16135.6|16132.6|16138|16135|16132.2|16129.2|0
1758792300000|2025-09-25 09:25:00|16135.4|16132.4|16137.2|16134.2|16138.7|16135.7|16135.1|16132.1|0
1758792600000|2025-09-25 09:30:00|16137.1|16134.1|16131.5|16128.5|16137.2|16134.2|16129.8|16126.8|0
1758792900000|2025-09-25 09:35:00|16130.5|16127.5|16128.2|16125.2|16134|16131|16128.1|16125.1|0
1758793200000|2025-09-25 09:40:00|16127.1|16124.1|16118.4|16115.4|16128.6|16125.6|16112.6|16109.6|0
1758793500000|2025-09-25 09:45:00|16117.6|16114.6|16112|16109|16118.5|16115.5|16105.4|16102.4|0
1758793800000|2025-09-25 09:50:00|16111.9|16108.9|16118.4|16115.4|16120.2|16117.2|16110|16107|0
1758794100000|2025-09-25 09:55:00|16118.6|16115.6|16113.1|16110.1|16119.3|16116.3|16109.2|16106.2|0
1758794400000|2025-09-25 10:00:00|16114|16111|16118.7|16115.7|16121.1|16118.1|16108.6|16105.6|0
1758794700000|2025-09-25 10:05:00|16118.6|16115.6|16128.2|16125.2|16128.8|16125.8|16115.8|16112.8|0
1758795000000|2025-09-25 10:10:00|16128.4|16125.4|16126.4|16123.4|16130|16127|16123.9|16120.9|0
1758795300000|2025-09-25 10:15:00|16126.1|16123.1|16120.3|16117.3|16127.6|16124.6|16117.7|16114.7|0
1758795600000|2025-09-25 10:20:00|16120.8|16117.8|16113.9|16110.9|16121.3|16118.3|16112.5|16109.5|0
1758795900000|2025-09-25 10:25:00|16113.4|16110.4|16101.9|16098.9|16114.7|16111.7|16097.8|16094.8|0
1758796200000|2025-09-25 10:30:00|16102.2|16099.2|16123.6|16120.6|16124.1|16121.1|16102.2|16099.2|0
1758796500000|2025-09-25 10:35:00|16123.7|16120.7|16122.1|16119.1|16125|16122|16118.4|16115.4|0
1758796800000|2025-09-25 10:40:00|16121.7|16118.7|16118.6|16115.6|16122.3|16119.3|16105.1|16102.1|0
1758797100000|2025-09-25 10:45:00|16117.8|16114.8|16109.4|16106.4|16117.8|16114.8|16097.7|16094.7|0
1758797400000|2025-09-25 10:50:00|16108.5|16105.5|16114.2|16111.2|16114.2|16111.2|16092.4|16089.4|0
1758797700000|2025-09-25 10:55:00|16113.3|16110.3|16118.4|16115.4|16120.2|16117.2|16112.3|16109.3|0
1758798000000|2025-09-25 11:00:00|16115.8|16112.8|16105.4|16102.4|16118|16115|16093.6|16090.6|0
1758798300000|2025-09-25 11:05:00|16105.6|16102.6|16097|16094|16105.6|16102.6|16095.8|16092.8|0
1758798600000|2025-09-25 11:10:00|16097.1|16094.1|16081.7|16078.7|16097.3|16094.3|16080.5|16077.5|0
1758798900000|2025-09-25 11:15:00|16082|16079|16083.3|16080.3|16086.5|16083.5|16076.1|16073.1|0
1758799200000|2025-09-25 11:20:00|16084|16081|16076.7|16073.7|16084.2|16081.2|16071.5|16068.5|0
1758799500000|2025-09-25 11:25:00|16076.9|16073.9|16078.5|16075.5|16082.2|16079.2|16075.8|16072.8|0
1758799800000|2025-09-25 11:30:00|16078.4|16075.4|16073.1|16070.1|16080.1|16077.1|16069.3|16066.3|0
1758800100000|2025-09-25 11:35:00|16073.2|16070.2|16070.1|16067.1|16076.5|16073.5|16069.7|16066.7|0
1758800400000|2025-09-25 11:40:00|16071|16068|16054.6|16051.6|16071|16068|16054.6|16051.6|0
1758800700000|2025-09-25 11:45:00|16054.9|16051.9|16059.7|16056.7|16063|16060|16053.5|16050.5|0
1758801000000|2025-09-25 11:50:00|16059.9|16056.9|16067.6|16064.6|16068.1|16065.1|16056.5|16053.5|0
1758801300000|2025-09-25 11:55:00|16067.7|16064.7|16052.5|16049.5|16067.7|16064.7|16049.4|16046.4|0
1758801600000|2025-09-25 12:00:00|16051.9|16048.9|16045.2|16042.2|16051.9|16048.9|16038.6|16035.6|0
1758801900000|2025-09-25 12:05:00|16044.9|16041.9|16043.5|16040.5|16045.3|16042.3|16037.7|16034.7|0
1758802200000|2025-09-25 12:10:00|16043.4|16040.4|16039.9|16036.9|16045.6|16042.6|16035.4|16032.4|0
1758802500000|2025-09-25 12:15:00|16039.8|16036.8|16039.6|16036.6|16043.2|16040.2|16035.3|16032.3|0
1758802800000|2025-09-25 12:20:00|16039.7|16036.7|16045.6|16042.6|16047.1|16044.1|16038.4|16035.4|0
1758803100000|2025-09-25 12:25:00|16045.7|16042.7|16040.3|16037.3|16047.9|16044.9|16039.6|16036.6|0
1758803400000|2025-09-25 12:30:00|16038.4|16035.4|16027.4|16024.4|16039.7|16036.7|16027.2|16024.2|0
1758803700000|2025-09-25 12:35:00|16027.9|16024.9|16031.6|16028.6|16031.6|16028.6|16023.9|16020.9|0
1758804000000|2025-09-25 12:40:00|16031.7|16028.7|16025.6|16022.6|16032.2|16029.2|16024.2|16021.2|0
1758804300000|2025-09-25 12:45:00|16025.1|16022.1|16015.9|16012.9|16031.8|16028.8|16011.4|16008.4|0
1758804600000|2025-09-25 12:50:00|16016.3|16013.3|16005.8|16002.8|16016.3|16013.3|16003|16000|0
1758804900000|2025-09-25 12:55:00|16005.6|16002.6|16009|16006|16011.9|16008.9|16001.7|15998.7|0
1758805200000|2025-09-25 13:00:00|16008.9|16005.9|16010.6|16007.6|16012.1|16009.1|16004.2|16001.2|0
1758805500000|2025-09-25 13:05:00|16010.5|16007.5|15998.4|15995.4|16013.4|16010.4|15997|15994|0
1758805800000|2025-09-25 13:10:00|15998.7|15995.7|16009.6|16006.6|16011.2|16008.2|15997.2|15994.2|0
1758806100000|2025-09-25 13:15:00|16009.7|16006.7|16024.5|16021.5|16025|16022|16008.3|16005.3|0
1758806400000|2025-09-25 13:20:00|16024.1|16021.1|16019.5|16016.5|16025.9|16022.9|16019.4|16016.4|0
1758806700000|2025-09-25 13:25:00|16011.1|16008.1|16017.1|16014.1|16025.4|16022.4|15997.7|15994.7|0
1758807000000|2025-09-25 13:30:00|16024.7|16021.7|15968.8|15967|16031.3|16028.3|15968.8|15967|0
1758807300000|2025-09-25 13:35:00|15971.6|15969.8|15940.3|15938.5|15976.5|15974.7|15921.9|15920.1|0
1758807600000|2025-09-25 13:40:00|15939.5|15937.7|15894.1|15892.3|15944.3|15942.5|15887.5|15885.7|0
1758807900000|2025-09-25 13:45:00|15893.2|15891.4|15946.6|15944.8|15956.6|15954.8|15893.2|15891.4|0
1758808200000|2025-09-25 13:50:00|15946.4|15944.6|15928.7|15926.9|15971.8|15970|15916.9|15915.1|0
1758808500000|2025-09-25 13:55:00|15928.8|15927|15923.4|15921.6|15942.6|15940.8|15913.7|15911.9|0
1758808800000|2025-09-25 14:00:00|15923|15921.2|15970.1|15968.3|15971.7|15969.9|15913.9|15912.1|0
1758809100000|2025-09-25 14:05:00|15969.6|15967.8|15994.3|15992.5|15997.1|15995.3|15969.4|15967.6|0
1758809400000|2025-09-25 14:10:00|15994.2|15992.4|16001.9|16000.1|16006.9|16005.1|15984.8|15983|0
1758809700000|2025-09-25 14:15:00|16005.4|16003.6|16033.8|16032|16035.1|16033.3|16005.4|16003.6|0
1758810000000|2025-09-25 14:20:00|16034.5|16032.7|16047.6|16045.8|16048.9|16047.1|16022.5|16020.7|0
1758810300000|2025-09-25 14:25:00|16047.5|16045.7|16038.9|16037.1|16052|16050.2|16028.5|16026.7|0
1758810600000|2025-09-25 14:30:00|16040.4|16038.6|16051.5|16049.7|16053.3|16051.5|16030.8|16029|0
1758810900000|2025-09-25 14:35:00|16050.2|16048.4|16051.7|16049.9|16052.7|16050.9|16033.5|16031.7|0
1758811200000|2025-09-25 14:40:00|16051.4|16049.6|16058.2|16056.4|16071.3|16069.5|16042.9|16041.1|0
1758811500000|2025-09-25 14:45:00|16058.7|16056.9|16088.1|16086.3|16090.2|16088.4|16054.4|16052.6|0
1758811800000|2025-09-25 14:50:00|16088.4|16086.6|16066.1|16064.3|16088.4|16086.6|16062.7|16060.9|0
1758812100000|2025-09-25 14:55:00|16067.9|16066.1|16077.2|16075.4|16093|16091.2|16066.7|16064.9|0
1758812400000|2025-09-25 15:00:00|16078.1|16076.3|16070.5|16068.7|16079.3|16077.5|16063.8|16062|0
1758812700000|2025-09-25 15:05:00|16070.7|16068.9|16057.7|16055.9|16075.4|16073.6|16047.1|16045.3|0
1758813000000|2025-09-25 15:10:00|16058.6|16056.8|16094.1|16092.3|16095.1|16093.3|16055.7|16053.9|0
1758813300000|2025-09-25 15:15:00|16094.3|16092.5|16095.1|16093.3|16098.8|16097|16086.8|16085|0
1758813600000|2025-09-25 15:20:00|16095.7|16093.9|16079.2|16077.4|16101.3|16099.5|16077.5|16075.7|0
1758813900000|2025-09-25 15:25:00|16078.6|16076.8|16074.6|16072.8|16078.9|16077.1|16065.2|16063.4|0
1758814200000|2025-09-25 15:30:00|16076.7|16074.9|16106.3|16104.5|16107.9|16106.1|16075.9|16074.1|0
1758814500000|2025-09-25 15:35:00|16106.6|16104.8|16126.8|16125|16127.3|16125.5|16101|16099.2|0
1758814800000|2025-09-25 15:40:00|16127|16125.2|16137.1|16135.3|16144.4|16142.6|16122.9|16121.1|0
1758815100000|2025-09-25 15:45:00|16136.7|16134.9|16137.7|16135.9|16143.9|16142.1|16136.6|16134.8|0
1758815400000|2025-09-25 15:50:00|16137.9|16136.1|16131.3|16129.5|16138|16136.2|16121.8|16120|0
1758815700000|2025-09-25 15:55:00|16131|16129.2|16129.6|16127.8|16136.8|16135|16123.9|16122.1|0
1758816000000|2025-09-25 16:00:00|16129.7|16127.9|16121|16119.2|16141.3|16139.5|16120.7|16118.9|0
1758816300000|2025-09-25 16:05:00|16120.4|16118.6|16117|16115.2|16131.5|16129.7|16116.5|16114.7|0
1758816600000|2025-09-25 16:10:00|16117.3|16115.5|16115.5|16113.7|16129.7|16127.9|16114.1|16112.3|0
1758816900000|2025-09-25 16:15:00|16116.4|16114.6|16117.1|16115.3|16126.7|16124.9|16113.3|16111.5|0
1758817200000|2025-09-25 16:20:00|16116.7|16114.9|16100|16098.2|16122.5|16120.7|16095|16093.2|0
1758817500000|2025-09-25 16:25:00|16099.8|16098|16083.3|16081.5|16103.8|16102|16083.3|16081.5|0
1758817800000|2025-09-25 16:30:00|16083.7|16081.9|16101.8|16100|16107.7|16105.9|16083.7|16081.9|0
1758818100000|2025-09-25 16:35:00|16101.6|16099.8|16077.7|16075.9|16102.4|16100.6|16077.7|16075.9|0
1758818400000|2025-09-25 16:40:00|16077.3|16075.5|16066.1|16064.3|16077.9|16076.1|16058.1|16056.3|0
1758818700000|2025-09-25 16:45:00|16066.6|16064.8|16060.7|16058.9|16073|16071.2|16059.9|16058.1|0
1758819000000|2025-09-25 16:50:00|16061.1|16059.3|16055.1|16053.3|16062.4|16060.6|16049.9|16048.1|0
1758819300000|2025-09-25 16:55:00|16057.4|16055.6|16061.2|16059.4|16067.3|16065.5|16057|16055.2|0
1758819600000|2025-09-25 17:00:00|16061.9|16060.1|16060.7|16058.9|16066.9|16065.1|16057.8|16056|0
1758819900000|2025-09-25 17:05:00|16060.5|16058.7|16068.1|16066.3|16074.7|16072.9|16059.3|16057.5|0
1758820200000|2025-09-25 17:10:00|16068.4|16066.6|16063.5|16061.7|16073.8|16072|16061.6|16059.8|0
1758820500000|2025-09-25 17:15:00|16061.9|16060.1|16048.1|16046.3|16065.2|16063.4|16047.9|16046.1|0
1758820800000|2025-09-25 17:20:00|16047.7|16045.9|16026.1|16024.3|16047.8|16046|16024.7|16022.9|0
1758821100000|2025-09-25 17:25:00|16026.2|16024.4|16038.6|16036.8|16047.1|16045.3|16025.5|16023.7|0
1758821400000|2025-09-25 17:30:00|16037.5|16035.7|16027.7|16025.9|16043.2|16041.4|16021.1|16019.3|0
1758821700000|2025-09-25 17:35:00|16027.8|16026|16020|16018.2|16029.9|16028.1|16016.4|16014.6|0
1758822000000|2025-09-25 17:40:00|16020.3|16018.5|16020.2|16018.4|16020.7|16018.9|16004.9|16003.1|0
1758822300000|2025-09-25 17:45:00|16019.8|16018|16008.5|16006.7|16021.4|16019.6|16008.1|16006.3|0
1758822600000|2025-09-25 17:50:00|16008.7|16006.9|16020.9|16019.1|16021.6|16019.8|16008.7|16006.9|0
1758822900000|2025-09-25 17:55:00|16021.4|16019.6|15999.3|15997.5|16022.3|16020.5|15995.4|15993.6|0
1758823200000|2025-09-25 18:00:00|15999.5|15997.7|15963.3|15961.5|15999.9|15998.1|15962.5|15960.7|0
1758823500000|2025-09-25 18:05:00|15963.1|15961.3|15991.4|15989.6|15994.9|15993.1|15962.3|15960.5|0
1758823800000|2025-09-25 18:10:00|15992.9|15991.1|16013.3|16011.5|16014|16012.2|15992.9|15991.1|0
1758824100000|2025-09-25 18:15:00|16013.2|16011.4|16033.3|16031.5|16033.3|16031.5|16013.2|16011.4|0
1758824400000|2025-09-25 18:20:00|16033.4|16031.6|16026.8|16025|16034.2|16032.4|16018.8|16017|0
1758824700000|2025-09-25 18:25:00|16026.6|16024.8|16036.4|16034.6|16036.8|16035|16024.4|16022.6|0
1758825000000|2025-09-25 18:30:00|16034.7|16032.9|16034.8|16033|16043.1|16041.3|16023.5|16021.7|0
1758825300000|2025-09-25 18:35:00|16034.5|16032.7|16056.9|16055.1|16057.2|16055.4|16032.9|16031.1|0
1758825600000|2025-09-25 18:40:00|16056.4|16054.6|16066.6|16064.8|16080|16078.2|16056.4|16054.6|0
1758825900000|2025-09-25 18:45:00|16066.3|16064.5|16059.6|16057.8|16067.5|16065.7|16046.7|16044.9|0
1758826200000|2025-09-25 18:50:00|16060.3|16058.5|16067.3|16065.5|16068.2|16066.4|16054.2|16052.4|0
1758826500000|2025-09-25 18:55:00|16067.9|16066.1|16067.5|16065.7|16074.3|16072.5|16058.6|16056.8|0
1758826800000|2025-09-25 19:00:00|16064.6|16062.8|16068.8|16067|16070.2|16068.4|16060.3|16058.5|0
1758827100000|2025-09-25 19:05:00|16070.3|16068.5|16068.8|16067|16075.6|16073.8|16061.1|16059.3|0
1758827400000|2025-09-25 19:10:00|16069|16067.2|16064.9|16063.1|16075.1|16073.3|16063.1|16061.3|0
1758827700000|2025-09-25 19:15:00|16065.1|16063.3|16056.6|16054.8|16067.3|16065.5|16055.5|16053.7|0
1758828000000|2025-09-25 19:20:00|16055.9|16054.1|16044.8|16043|16063.8|16062|16043.8|16042|0
1758828300000|2025-09-25 19:25:00|16045.1|16043.3|16051.4|16049.6|16057.5|16055.7|16045.1|16043.3|0
1758828600000|2025-09-25 19:30:00|16051.6|16049.8|16047.4|16045.6|16061.5|16059.7|16046|16044.2|0
1758828900000|2025-09-25 19:35:00|16048|16046.2|16033.1|16031.3|16049.9|16048.1|16032.5|16030.7|0
1758829200000|2025-09-25 19:40:00|16033.2|16031.4|16040.5|16038.7|16041.4|16039.6|16030.3|16028.5|0
1758829500000|2025-09-25 19:45:00|16040.6|16038.8|16034.2|16032.4|16042.3|16040.5|16029.7|16027.9|0
1758829800000|2025-09-25 19:50:00|16036.8|16035|16058.8|16057|16067.3|16065.5|16035|16033.2|0
1758830100000|2025-09-25 19:55:00|16064.3|16062.5|16073.3|16071.5|16085|16083.2|16058|16056.2|0
1758830400000|2025-09-25 20:00:00|16074.5|16069.3|16069.3|16066.3|16074.5|16070.2|16055.2|16052.2|0
1758830700000|2025-09-25 20:05:00|16068.5|16065.5|16061.1|16058.1|16070.1|16067.1|16060.3|16057.3|0
1758831000000|2025-09-25 20:10:00|16062|16059|16056.8|16053.8|16062.6|16059.6|16056.8|16053.8|0
1758831300000|2025-09-25 20:15:00|16056.5|16053.5|16051.9|16048.9|16057|16054|16050.8|16047.8|0
1758831600000|2025-09-25 20:20:00|16052|16049|16053.9|16050.9|16054.4|16051.4|16051.4|16048.4|0
1758831900000|2025-09-25 20:25:00|16053.5|16050.5|16052.6|16049.6|16053.5|16050.5|16051.5|16048.5|0
1758832200000|2025-09-25 20:30:00|16051.7|16048.7|16057|16054|16071.2|16068.2|16049.1|16046.1|0
1758832500000|2025-09-25 20:35:00|16058.9|16055.9|16093.2|16090.2|16099.5|16096.5|16058.9|16055.9|0
1758832800000|2025-09-25 20:40:00|16093.3|16090.3|16096.8|16093.8|16099.1|16096.1|16091.7|16088.7|0
1758833100000|2025-09-25 20:45:00|16096.7|16093.7|16095.5|16092.5|16098.8|16095.8|16091.4|16088.4|0
1758833400000|2025-09-25 20:50:00|16095.4|16092.4|16092.5|16089.5|16095.5|16092.5|16086.1|16083.1|0
1758833700000|2025-09-25 20:55:00|16092.2|16089.2|16085.5|16082.5|16092.4|16089.4|16083|16080|0
1758834000000|2025-09-25 21:00:00|16085.7|16082.7|16082.5|16079.5|16088.7|16085.7|16082.3|16079.3|0
1758834300000|2025-09-25 21:05:00|16081.5|16078.5|16083.1|16080.1|16083.1|16080.1|16080.9|16077.9|0
1758834600000|2025-09-25 21:10:00|16083.2|16080.2|16084.8|16081.8|16086|16083|16083.1|16080.1|0
1758834900000|2025-09-25 21:15:00|16085|16082|16077.4|16074.4|16085.7|16082.7|16077|16074|0
1758835200000|2025-09-25 21:20:00|16077.3|16074.3|16078.5|16075.5|16079.3|16076.3|16077|16074|0
1758835500000|2025-09-25 21:25:00|16078.4|16075.4|16080.5|16077.5|16081|16078|16078.3|16075.3|0
1758835800000|2025-09-25 21:30:00|16080.6|16077.6|16078.3|16075.3|16080.8|16077.8|16078.3|16075.3|0
1758836100000|2025-09-25 21:35:00|16078.8|16075.8|16080.6|16077.6|16080.6|16077.6|16074.5|16071.5|0
1758836400000|2025-09-25 21:40:00|16080.7|16077.7|16079.1|16076.1|16081.7|16078.7|16079.1|16076.1|0
1758836700000|2025-09-25 21:45:00|16079.2|16076.2|16077.2|16074.2|16079.6|16076.6|16076.8|16073.8|0
1758837000000|2025-09-25 21:50:00|16077|16074|16079.3|16076.3|16079.7|16076.7|16076.5|16073.5|0
1758837300000|2025-09-25 21:55:00|16079.5|16076.5|16074.6|16071.6|16080.6|16077.6|16074.6|16071.6|0
1758837600000|2025-09-25 22:00:00|16075.6|16072.6|16085.2|16082.2|16085.7|16082.7|16074.9|16071.9|0
1758837900000|2025-09-25 22:05:00|16085.5|16082.5|16086.6|16083.6|16087.2|16084.2|16081.4|16078.4|0
1758838200000|2025-09-25 22:10:00|16086.7|16083.7|16085.4|16082.4|16088.1|16085.1|16085.3|16082.3|0
1758838500000|2025-09-25 22:15:00|16085.5|16082.5|16084.5|16081.5|16086.2|16083.2|16084.3|16081.3|0
1758838800000|2025-09-25 22:20:00|16084.4|16081.4|16084.7|16081.7|16085|16082|16084|16081|0
1758839100000|2025-09-25 22:25:00|16084.8|16081.8|16089.8|16086.8|16089.8|16086.8|16084.4|16081.4|0
1758839400000|2025-09-25 22:30:00|16089.9|16086.9|16090.4|16087.4|16090.7|16087.7|16089.5|16086.5|0
1758839700000|2025-09-25 22:35:00|16090.5|16087.5|16088|16085|16092.4|16089.4|16087|16084|0
1758840000000|2025-09-25 22:40:00|16088.4|16085.4|16091.9|16088.9|16091.9|16088.9|16088.3|16085.3|0
1758840300000|2025-09-25 22:45:00|16091.8|16088.8|16088.2|16085.2|16092.2|16089.2|16087|16084|0
1758840600000|2025-09-25 22:50:00|16088.3|16085.3|16083.2|16080.2|16088.3|16085.3|16082.6|16079.6|0
1758840900000|2025-09-25 22:55:00|16083.6|16080.6|16085.7|16082.7|16086|16083|16083|16080|0
1758841200000|2025-09-25 23:00:00|16085.6|16082.6|16084.9|16081.9|16087.3|16084.3|16084|16081|0
1758841500000|2025-09-25 23:05:00|16085.1|16082.1|16082.4|16079.4|16085.4|16082.4|16082.4|16079.4|0
1758841800000|2025-09-25 23:10:00|16082.7|16079.7|16077.1|16074.1|16082.7|16079.7|16076.9|16073.9|0
1758842100000|2025-09-25 23:15:00|16077.3|16074.3|16077.5|16074.5|16077.7|16074.7|16076.1|16073.1|0
1758842400000|2025-09-25 23:20:00|16077.4|16074.4|16077.7|16074.7|16078.7|16075.7|16076.2|16073.2|0
1758842700000|2025-09-25 23:25:00|16077.6|16074.6|16077.2|16074.2|16078.6|16075.6|16075.9|16072.9|0
1758843000000|2025-09-25 23:30:00|16077.4|16074.4|16075.9|16072.9|16077.5|16074.5|16074.8|16071.8|0
1758843300000|2025-09-25 23:35:00|16075.6|16072.6|16068.4|16065.4|16077.1|16074.1|16065.9|16062.9|0
1758843600000|2025-09-25 23:40:00|16068.2|16065.2|16067.8|16064.8|16070.3|16067.3|16067.8|16064.8|0
1758843900000|2025-09-25 23:45:00|16067.7|16064.7|16065.5|16062.5|16069.9|16066.9|16064.9|16061.9|0
1758844200000|2025-09-25 23:50:00|16065.9|16062.9|16059.3|16056.3|16065.9|16062.9|16058.1|16055.1|0
1758844500000|2025-09-25 23:55:00|16059.5|16056.5|16061.4|16056.4|16066.3|16063.3|16058.3|16055.3|0
1758844800000|2025-09-26 00:00:00|16061|16056|16061.8|16056.8|16065.3|16060.3|16057.6|16052.6|0
1758845100000|2025-09-26 00:05:00|16061.9|16056.9|16060.7|16055.7|16063.5|16058.5|16056.2|16051.2|0
1758845400000|2025-09-26 00:10:00|16060|16055|16071.4|16066.4|16073.1|16068.1|16059.6|16054.6|0
1758845700000|2025-09-26 00:15:00|16071.5|16066.5|16065.3|16060.3|16072.9|16067.9|16064.4|16059.4|0
1758846000000|2025-09-26 00:20:00|16065.2|16060.2|16064.8|16059.8|16071.6|16066.6|16064.1|16059.1|0
1758846300000|2025-09-26 00:25:00|16064.7|16059.7|16060|16055|16066|16061|16058.2|16053.2|0
1758846600000|2025-09-26 00:30:00|16059.8|16054.8|16056.8|16051.8|16060.1|16055.1|16054.4|16049.4|0
1758846900000|2025-09-26 00:35:00|16056.5|16051.5|16056|16051|16059.3|16054.3|16054.2|16049.2|0
1758847200000|2025-09-26 00:40:00|16056.1|16051.1|16055.4|16050.4|16061.1|16056.1|16055.4|16050.4|0
1758847500000|2025-09-26 00:45:00|16055.5|16050.5|16057.6|16052.6|16062|16057|16055.2|16050.2|0
1758847800000|2025-09-26 00:50:00|16057.1|16052.1|16060.5|16055.5|16061.5|16056.5|16056.3|16051.3|0
1758848100000|2025-09-26 00:55:00|16060.6|16055.6|16068.4|16063.4|16070.7|16065.7|16060.6|16055.6|0
1758848400000|2025-09-26 01:00:00|16067.9|16062.9|16059|16054|16067.9|16062.9|16056.1|16051.1|0
1758848700000|2025-09-26 01:05:00|16058.7|16053.7|16058.9|16053.9|16060.8|16055.8|16056.4|16051.4|0
1758849000000|2025-09-26 01:10:00|16059|16054|16054.8|16049.8|16059.4|16054.4|16050.9|16045.9|0
1758849300000|2025-09-26 01:15:00|16054.5|16049.5|16051.3|16046.3|16055.6|16050.6|16048.8|16043.8|0
1758849600000|2025-09-26 01:20:00|16051.4|16046.4|16050.2|16045.2|16052|16047|16048.9|16043.9|0
1758849900000|2025-09-26 01:25:00|16049.8|16044.8|16049.2|16044.2|16051.4|16046.4|16047|16042|0
1758850200000|2025-09-26 01:30:00|16049.3|16044.3|16053.1|16048.1|16057|16052|16047.1|16042.1|0
1758850500000|2025-09-26 01:35:00|16053.2|16048.2|16061.9|16056.9|16063.1|16058.1|16052.7|16047.7|0
1758850800000|2025-09-26 01:40:00|16061.6|16056.6|16059.2|16054.2|16062.6|16057.6|16056.8|16051.8|0
1758851100000|2025-09-26 01:45:00|16059.1|16054.1|16053.2|16048.2|16061.9|16056.9|16052.8|16047.8|0
1758851400000|2025-09-26 01:50:00|16053.5|16048.5|16050.9|16045.9|16054.2|16049.2|16045.4|16040.4|0
1758851700000|2025-09-26 01:55:00|16051|16046|16047.9|16042.9|16053.2|16048.2|16045.1|16040.1|0
1758852000000|2025-09-26 02:00:00|16047.6|16042.6|16049|16044|16050.1|16045.1|16045.9|16040.9|0
1758852300000|2025-09-26 02:05:00|16049.1|16044.1|16049.7|16044.7|16050.5|16045.5|16047.3|16042.3|0
1758852600000|2025-09-26 02:10:00|16049.5|16044.5|16049|16044|16050|16045|16046.3|16041.3|0
1758852900000|2025-09-26 02:15:00|16049.1|16044.1|16049.9|16044.9|16055.1|16050.1|16048.5|16043.5|0
1758853200000|2025-09-26 02:20:00|16049.8|16044.8|16051.3|16046.3|16053.3|16048.3|16047.2|16042.2|0
1758853500000|2025-09-26 02:25:00|16051.2|16046.2|16057.5|16052.5|16057.6|16052.6|16050.6|16045.6|0
1758853800000|2025-09-26 02:30:00|16057.6|16052.6|16064|16059|16064.9|16059.9|16056.8|16051.8|0
1758854100000|2025-09-26 02:35:00|16063.9|16058.9|16062.6|16057.6|16065.6|16060.6|16062.1|16057.1|0
1758854400000|2025-09-26 02:40:00|16062.9|16057.9|16061.4|16056.4|16062.9|16057.9|16058.5|16053.5|0
1758854700000|2025-09-26 02:45:00|16061.2|16056.2|16061|16056|16062.3|16057.3|16060|16055|0
1758855000000|2025-09-26 02:50:00|16060.8|16055.8|16055.1|16050.1|16061|16056|16054.6|16049.6|0
1758855300000|2025-09-26 02:55:00|16055.3|16050.3|16052.7|16047.7|16055.3|16050.3|16051.6|16046.6|0
1758855600000|2025-09-26 03:00:00|16052.6|16047.6|16051.6|16046.6|16054|16049|16049.3|16044.3|0
1758855900000|2025-09-26 03:05:00|16051.4|16046.4|16047.7|16042.7|16051.7|16046.7|16047.4|16042.4|0
1758856200000|2025-09-26 03:10:00|16047.6|16042.6|16042.3|16037.3|16049.4|16044.4|16039.8|16034.8|0
1758856500000|2025-09-26 03:15:00|16042.5|16037.5|16038|16033|16043.6|16038.6|16036.9|16031.9|0
1758856800000|2025-09-26 03:20:00|16038.2|16033.2|16038.4|16033.4|16041.7|16036.7|16036.9|16031.9|0
1758857100000|2025-09-26 03:25:00|16038.3|16033.3|16042.2|16037.2|16042.2|16037.2|16037.5|16032.5|0
1758857400000|2025-09-26 03:30:00|16042.3|16037.3|16040.4|16035.4|16042.3|16037.3|16039.5|16034.5|0
1758857700000|2025-09-26 03:35:00|16040.5|16035.5|16039.5|16034.5|16041.5|16036.5|16037.2|16032.2|0
1758858000000|2025-09-26 03:40:00|16039.9|16034.9|16039.2|16034.2|16041.1|16036.1|16037.8|16032.8|0
1758858300000|2025-09-26 03:45:00|16039.1|16034.1|16037.9|16032.9|16039.1|16034.1|16034.9|16029.9|0
1758858600000|2025-09-26 03:50:00|16038|16033|16042.6|16037.6|16045.2|16040.2|16038|16033|0
1758858900000|2025-09-26 03:55:00|16042.7|16037.7|16045.2|16040.2|16046.2|16041.2|16040.3|16035.3|0
1758859200000|2025-09-26 04:00:00|16044.9|16039.9|16040|16035|16045.7|16040.7|16033.4|16028.4|0
1758859500000|2025-09-26 04:05:00|16040.1|16035.1|16049.1|16044.1|16049.8|16044.8|16038.4|16033.4|0
1758859800000|2025-09-26 04:10:00|16048.9|16043.9|16049.8|16044.8|16052.6|16047.6|16047.9|16042.9|0
1758860100000|2025-09-26 04:15:00|16049.7|16044.7|16052.9|16047.9|16054.4|16049.4|16048.1|16043.1|0
1758860400000|2025-09-26 04:20:00|16052.8|16047.8|16056|16051|16059.9|16054.9|16052.7|16047.7|0
1758860700000|2025-09-26 04:25:00|16056.4|16051.4|16050.2|16045.2|16056.8|16051.8|16049.3|16044.3|0
1758861000000|2025-09-26 04:30:00|16050.3|16045.3|16047.4|16042.4|16050.3|16045.3|16044.6|16039.6|0
1758861300000|2025-09-26 04:35:00|16047.2|16042.2|16052.2|16047.2|16052.6|16047.6|16047.2|16042.2|0
1758861600000|2025-09-26 04:40:00|16052.3|16047.3|16050.2|16045.2|16052.9|16047.9|16049|16044|0
1758861900000|2025-09-26 04:45:00|16050.3|16045.3|16046.9|16041.9|16051.5|16046.5|16045.9|16040.9|0
1758862200000|2025-09-26 04:50:00|16047.1|16042.1|16041.5|16036.5|16048.1|16043.1|16041.2|16036.2|0
1758862500000|2025-09-26 04:55:00|16041.7|16036.7|16035.9|16030.9|16041.7|16036.7|16034.7|16029.7|0
1758862800000|2025-09-26 05:00:00|16036.3|16031.3|16041.2|16036.2|16041.2|16036.2|16034.1|16029.1|0
1758863100000|2025-09-26 05:05:00|16041.3|16036.3|16039.8|16034.8|16043.6|16038.6|16037.7|16032.7|0
1758863400000|2025-09-26 05:10:00|16040|16035|16043.4|16038.4|16048.2|16043.2|16040|16035|0
1758863700000|2025-09-26 05:15:00|16043.6|16038.6|16045.2|16040.2|16047.2|16042.2|16043.4|16038.4|0
1758864000000|2025-09-26 05:20:00|16045.1|16040.1|16053.5|16048.5|16053.8|16048.8|16044.7|16039.7|0
1758864300000|2025-09-26 05:25:00|16053.6|16048.6|16052.6|16047.6|16054.6|16049.6|16051.2|16046.2|0
1758864600000|2025-09-26 05:30:00|16052.7|16047.7|16050.7|16045.7|16053.9|16048.9|16048.7|16043.7|0
1758864900000|2025-09-26 05:35:00|16050.6|16045.6|16055.4|16050.4|16055.8|16050.8|16045.6|16040.6|0
1758865200000|2025-09-26 05:40:00|16055.6|16050.6|16056.7|16051.7|16059|16054|16054.2|16049.2|0
1758865500000|2025-09-26 05:45:00|16056.5|16051.5|16057.1|16052.1|16059.5|16054.5|16056|16051|0
1758865800000|2025-09-26 05:50:00|16057|16052|16060|16055|16060.5|16055.5|16050.7|16045.7|0
1758866100000|2025-09-26 05:55:00|16060.2|16055.2|16060.8|16055.8|16062.4|16057.4|16059.1|16054.1|0
1758866400000|2025-09-26 06:00:00|16060.2|16055.2|16066.9|16061.9|16068.9|16063.9|16057.6|16052.6|0
1758866700000|2025-09-26 06:05:00|16066.8|16061.8|16079.3|16074.3|16079.6|16074.6|16066.8|16061.8|0
1758867000000|2025-09-26 06:10:00|16079.4|16074.4|16091.1|16086.1|16091.2|16086.2|16077.1|16072.1|0
1758867300000|2025-09-26 06:15:00|16091.2|16086.2|16094.3|16089.3|16095.3|16090.3|16089|16084|0
1758867600000|2025-09-26 06:20:00|16094.2|16089.2|16095.6|16090.6|16100.3|16095.3|16092.6|16087.6|0
1758867900000|2025-09-26 06:25:00|16095.2|16090.2|16096.4|16091.4|16099.9|16094.9|16093.6|16088.6|0
1758868200000|2025-09-26 06:30:00|16096.2|16091.2|16090|16085|16096.2|16091.2|16087.9|16082.9|0
1758868500000|2025-09-26 06:35:00|16089.9|16084.9|16085.6|16080.6|16090|16085|16082|16077|0
1758868800000|2025-09-26 06:40:00|16085.7|16080.7|16086.6|16081.6|16089.4|16084.4|16083.7|16078.7|0
1758869100000|2025-09-26 06:45:00|16086.5|16081.5|16087.6|16082.6|16087.7|16082.7|16084.2|16079.2|0
1758869400000|2025-09-26 06:50:00|16087.5|16082.5|16083|16078|16090.5|16085.5|16079.7|16074.7|0
1758869700000|2025-09-26 06:55:00|16083.1|16078.1|16084.8|16079.8|16088.4|16083.4|16078.7|16073.7|0
1758870000000|2025-09-26 07:00:00|16085|16080|16084|16079|16088.1|16083.1|16077.2|16072.2|0
1758870300000|2025-09-26 07:05:00|16084.1|16079.1|16090.2|16085.2|16094|16089|16081.2|16076.2|0
1758870600000|2025-09-26 07:10:00|16090.1|16085.1|16090.6|16085.6|16092.1|16087.1|16084|16079|0
1758870900000|2025-09-26 07:15:00|16090.9|16085.9|16075.1|16070.1|16090.9|16085.9|16074.5|16069.5|0
1758871200000|2025-09-26 07:20:00|16075.2|16070.2|16083.5|16078.5|16083.5|16078.5|16071.1|16066.1|0
1758871500000|2025-09-26 07:25:00|16083.4|16078.4|16099.9|16094.9|16100.4|16095.4|16083.4|16078.4|0
1758871800000|2025-09-26 07:30:00|16100.1|16095.1|16095.5|16090.5|16100.9|16095.9|16090.8|16085.8|0
1758872100000|2025-09-26 07:35:00|16095|16090|16089.7|16084.7|16095|16090|16086.3|16081.3|0
1758872400000|2025-09-26 07:40:00|16089.5|16084.5|16091.3|16086.3|16094.3|16089.3|16084.5|16079.5|0
1758872700000|2025-09-26 07:45:00|16090.7|16085.7|16091.6|16086.6|16096|16091|16090.6|16085.6|0
1758873000000|2025-09-26 07:50:00|16091.9|16086.9|16084.8|16079.8|16092.7|16087.7|16084.2|16079.2|0
1758873300000|2025-09-26 07:55:00|16084.7|16079.7|16082|16077|16084.7|16079.7|16074.5|16069.5|0
1758873600000|2025-09-26 08:00:00|16081.7|16076.7|16071.7|16068.7|16095.4|16092.4|16068.6|16065.6|0
1758873900000|2025-09-26 08:05:00|16071.8|16068.8|16072.7|16069.7|16073.5|16070.5|16067.3|16064.3|0
1758874200000|2025-09-26 08:10:00|16072.6|16069.6|16071.5|16068.5|16076.3|16073.3|16068.7|16065.7|0
1758874500000|2025-09-26 08:15:00|16071.6|16068.6|16069.9|16066.9|16072.6|16069.6|16069.4|16066.4|0
1758874800000|2025-09-26 08:20:00|16070.3|16067.3|16066.7|16063.7|16070.3|16067.3|16065.9|16062.9|0
1758875100000|2025-09-26 08:25:00|16066.9|16063.9|16061.3|16058.3|16067.7|16064.7|16059.5|16056.5|0
1758875400000|2025-09-26 08:30:00|16061|16058|16056.6|16053.6|16061.1|16058.1|16056.4|16053.4|0
1758875700000|2025-09-26 08:35:00|16056.8|16053.8|16049|16046|16057.1|16054.1|16047.2|16044.2|0
1758876000000|2025-09-26 08:40:00|16048.9|16045.9|16046|16043|16052.5|16049.5|16045.1|16042.1|0
1758876300000|2025-09-26 08:45:00|16046.1|16043.1|16032.9|16029.9|16046.8|16043.8|16032.9|16029.9|0
1758876600000|2025-09-26 08:50:00|16032.7|16029.7|16036.7|16033.7|16038|16035|16032.5|16029.5|0
1758876900000|2025-09-26 08:55:00|16036.5|16033.5|16029.2|16026.2|16039.1|16036.1|16028.4|16025.4|0
1758877200000|2025-09-26 09:00:00|16029.1|16026.1|16024.7|16021.7|16030.1|16027.1|16023.6|16020.6|0
1758877500000|2025-09-26 09:05:00|16024.9|16021.9|16033.9|16030.9|16035.4|16032.4|16024.8|16021.8|0
1758877800000|2025-09-26 09:10:00|16035|16032|16054.2|16051.2|16054.6|16051.6|16033.7|16030.7|0
1758878100000|2025-09-26 09:15:00|16053.9|16050.9|16042.9|16039.9|16054|16051|16042.4|16039.4|0
1758878400000|2025-09-26 09:20:00|16042.7|16039.7|16041.4|16038.4|16046.5|16043.5|16039.8|16036.8|0
1758878700000|2025-09-26 09:25:00|16041.5|16038.5|16039.9|16036.9|16042|16039|16037.7|16034.7|0
1758879000000|2025-09-26 09:30:00|16040|16037|16044.5|16041.5|16047.1|16044.1|16039.9|16036.9|0
1758879300000|2025-09-26 09:35:00|16044.6|16041.6|16045.6|16042.6|16048.6|16045.6|16041.8|16038.8|0
1758879600000|2025-09-26 09:40:00|16043.9|16040.9|16038.3|16035.3|16045.8|16042.8|16036.7|16033.7|0
1758879900000|2025-09-26 09:45:00|16036.8|16033.8|16044.2|16041.2|16044.3|16041.3|16036.4|16033.4|0
1758880200000|2025-09-26 09:50:00|16044.6|16041.6|16048.1|16045.1|16050.5|16047.5|16044.6|16041.6|0
1758880500000|2025-09-26 09:55:00|16048.4|16045.4|16048.7|16045.7|16050.7|16047.7|16046.8|16043.8|0
1758880800000|2025-09-26 10:00:00|16050.2|16047.2|16055|16052|16060.8|16057.8|16050.1|16047.1|0
1758881100000|2025-09-26 10:05:00|16055.3|16052.3|16047|16044|16056.6|16053.6|16046.2|16043.2|0
1758881400000|2025-09-26 10:10:00|16047.3|16044.3|16048.3|16045.3|16051.5|16048.5|16045.2|16042.2|0
1758881700000|2025-09-26 10:15:00|16047.8|16044.8|16046.9|16043.9|16052|16049|16046.5|16043.5|0
1758882000000|2025-09-26 10:20:00|16046.8|16043.8|16042.7|16039.7|16047|16044|16042.6|16039.6|0
1758882300000|2025-09-26 10:25:00|16044.1|16041.1|16040.9|16037.9|16045.5|16042.5|16040.8|16037.8|0
1758882600000|2025-09-26 10:30:00|16041.1|16038.1|16044.3|16041.3|16044.5|16041.5|16038.6|16035.6|0
1758882900000|2025-09-26 10:35:00|16044.5|16041.5|16038.5|16035.5|16044.7|16041.7|16036.6|16033.6|0
1758883200000|2025-09-26 10:40:00|16038.4|16035.4|16036.2|16033.2|16039.9|16036.9|16034.6|16031.6|0
1758883500000|2025-09-26 10:45:00|16036.1|16033.1|16033.5|16030.5|16038.3|16035.3|16033.5|16030.5|0
1758883800000|2025-09-26 10:50:00|16032.6|16029.6|16032.5|16029.5|16034.8|16031.8|16029.2|16026.2|0
1758884100000|2025-09-26 10:55:00|16032.6|16029.6|16040.1|16037.1|16040.1|16037.1|16032.3|16029.3|0
1758884400000|2025-09-26 11:00:00|16041.7|16038.7|16049.7|16046.7|16050.6|16047.6|16041.7|16038.7|0
1758884700000|2025-09-26 11:05:00|16049.8|16046.8|16052.2|16049.2|16053.1|16050.1|16048|16045|0
1758885000000|2025-09-26 11:10:00|16052.4|16049.4|16061.4|16058.4|16064.3|16061.3|16051.2|16048.2|0
1758885300000|2025-09-26 11:15:00|16061.5|16058.5|16050.6|16047.6|16062.4|16059.4|16049.3|16046.3|0
1758885600000|2025-09-26 11:20:00|16050.7|16047.7|16041.4|16038.4|16052.2|16049.2|16041.4|16038.4|0
1758885900000|2025-09-26 11:25:00|16041.7|16038.7|16046.2|16043.2|16046.5|16043.5|16037.9|16034.9|0
1758886200000|2025-09-26 11:30:00|16046.3|16043.3|16052.7|16049.7|16053|16050|16040.3|16037.3|0
1758886500000|2025-09-26 11:35:00|16052.8|16049.8|16058.2|16055.2|16058.9|16055.9|16049.9|16046.9|0
1758886800000|2025-09-26 11:40:00|16058.6|16055.6|16060.9|16057.9|16063.8|16060.8|16055.8|16052.8|0
1758887100000|2025-09-26 11:45:00|16061.2|16058.2|16066.7|16063.7|16068.4|16065.4|16059.6|16056.6|0
1758887400000|2025-09-26 11:50:00|16069|16066|16080.3|16077.3|16082.9|16079.9|16068.5|16065.5|0
1758887700000|2025-09-26 11:55:00|16080.1|16077.1|16068.4|16065.4|16080.3|16077.3|16065.9|16062.9|0
1758888000000|2025-09-26 12:00:00|16066.7|16063.7|16060.5|16057.5|16066.7|16063.7|16060.2|16057.2|0
1758888300000|2025-09-26 12:05:00|16060.4|16057.4|16066.6|16063.6|16067.4|16064.4|16060.3|16057.3|0
1758888600000|2025-09-26 12:10:00|16066.4|16063.4|16067.6|16064.6|16067.7|16064.7|16064.2|16061.2|0
1758888900000|2025-09-26 12:15:00|16067.5|16064.5|16078|16075|16078.1|16075.1|16067.5|16064.5|0
1758889200000|2025-09-26 12:20:00|16078.1|16075.1|16080.1|16077.1|16080.3|16077.3|16075.3|16072.3|0
1758889500000|2025-09-26 12:25:00|16080.2|16077.2|16072.5|16069.5|16080.2|16077.2|16069.2|16066.2|0
1758889800000|2025-09-26 12:30:00|16073.3|16070.3|16112.5|16109.5|16113.5|16110.5|16071.3|16068.3|0
1758890100000|2025-09-26 12:35:00|16113.2|16110.2|16145.5|16142.5|16151.3|16148.3|16113.2|16110.2|0
1758890400000|2025-09-26 12:40:00|16146.6|16143.6|16142.8|16139.8|16146.6|16143.6|16135.1|16132.1|0
1758890700000|2025-09-26 12:45:00|16142.5|16139.5|16129|16126|16142.6|16139.6|16126.9|16123.9|0
1758891000000|2025-09-26 12:50:00|16129.1|16126.1|16117.4|16114.4|16133.8|16130.8|16116.7|16113.7|0
1758891300000|2025-09-26 12:55:00|16117.3|16114.3|16121.1|16118.1|16126.6|16123.6|16116.8|16113.8|0
1758891600000|2025-09-26 13:00:00|16121.2|16118.2|16109.3|16106.3|16121.3|16118.3|16107.5|16104.5|0
1758891900000|2025-09-26 13:05:00|16108.5|16105.5|16105.1|16102.1|16111.4|16108.4|16105.1|16102.1|0
1758892200000|2025-09-26 13:10:00|16104.7|16101.7|16112.8|16109.8|16114.5|16111.5|16101.7|16098.7|0
1758892500000|2025-09-26 13:15:00|16112.6|16109.6|16110.5|16107.5|16115.5|16112.5|16108.8|16105.8|0
1758892800000|2025-09-26 13:20:00|16110.1|16107.1|16109|16106|16113.1|16110.1|16104.6|16101.6|0
1758893100000|2025-09-26 13:25:00|16105.4|16102.4|16091|16088|16106.5|16103.5|16082.5|16079.5|0
1758893400000|2025-09-26 13:30:00|16080.8|16077.8|16118.8|16117|16127|16125.2|16051.2|16049.4|0
1758893700000|2025-09-26 13:35:00|16117.5|16115.7|16111.1|16109.3|16121.5|16119.7|16089.3|16087.5|0
1758894000000|2025-09-26 13:40:00|16110.6|16108.8|16082.8|16081|16114|16112.2|16080.9|16079.1|0
1758894300000|2025-09-26 13:45:00|16077.8|16076|16107.9|16106.1|16119.5|16117.7|16065.4|16063.6|0
1758894600000|2025-09-26 13:50:00|16108.7|16106.9|16106.9|16105.1|16118.6|16116.8|16089.8|16088|0
1758894900000|2025-09-26 13:55:00|16108.4|16106.6|16126.6|16124.8|16129.3|16127.5|16101.9|16100.1|0
1758895200000|2025-09-26 14:00:00|16126.4|16124.6|16106.1|16104.3|16144.6|16142.8|16104.1|16102.3|0
1758895500000|2025-09-26 14:05:00|16106.9|16105.1|16065|16063.2|16109.9|16108.1|16054.4|16052.6|0
1758895800000|2025-09-26 14:10:00|16068.6|16066.8|16062.3|16060.5|16076.1|16074.3|16045.7|16043.9|0
1758896100000|2025-09-26 14:15:00|16061.5|16059.7|16065.8|16064|16075.5|16073.7|16051.6|16049.8|0
1758896400000|2025-09-26 14:20:00|16064.4|16062.6|16038.8|16037|16065.4|16063.6|16038.5|16036.7|0
1758896700000|2025-09-26 14:25:00|16039.7|16037.9|16027.2|16025.4|16039.7|16037.9|15998.5|15996.7|0
1758897000000|2025-09-26 14:30:00|16023.4|16021.6|16012.9|16011.1|16025.3|16023.5|16007.9|16006.1|0
1758897300000|2025-09-26 14:35:00|16012.5|16010.7|16069.9|16068.1|16070.8|16069|16008.8|16007|0
1758897600000|2025-09-26 14:40:00|16068.9|16067.1|16078.8|16077|16089.8|16088|16066.9|16065.1|0
1758897900000|2025-09-26 14:45:00|16079.5|16077.7|16025.4|16023.6|16082|16080.2|16025.4|16023.6|0
1758898200000|2025-09-26 14:50:00|16025.3|16023.5|16033.2|16031.4|16037.6|16035.8|16010.9|16009.1|0
1758898500000|2025-09-26 14:55:00|16031.9|16030.1|16020.9|16019.1|16044.7|16042.9|16019.1|16017.3|0
1758898800000|2025-09-26 15:00:00|16021.4|16019.6|16038.7|16036.9|16047.3|16045.5|16020.8|16019|0
1758899100000|2025-09-26 15:05:00|16038.5|16036.7|16035.9|16034.1|16046.4|16044.6|16028.6|16026.8|0
1758899400000|2025-09-26 15:10:00|16037.1|16035.3|16017|16015.2|16039.8|16038|16016.9|16015.1|0
1758899700000|2025-09-26 15:15:00|16016.9|16015.1|16060.3|16058.5|16061.1|16059.3|16011.2|16009.4|0
1758900000000|2025-09-26 15:20:00|16060.8|16059|16046.6|16044.8|16062.6|16060.8|16036.2|16034.4|0
1758900300000|2025-09-26 15:25:00|16047.5|16045.7|16070.9|16069.1|16072.3|16070.5|16046.7|16044.9|0
1758900600000|2025-09-26 15:30:00|16070.5|16068.7|16068|16066.2|16074.2|16072.4|16057.7|16055.9|0
1758900900000|2025-09-26 15:35:00|16067.6|16065.8|16043|16041.2|16069.3|16067.5|16040.3|16038.5|0
1758901200000|2025-09-26 15:40:00|16043.6|16041.8|16053.3|16051.5|16056.8|16055|16040.6|16038.8|0
1758901500000|2025-09-26 15:45:00|16053.5|16051.7|16058.9|16057.1|16059|16057.2|16044.9|16043.1|0
1758901800000|2025-09-26 15:50:00|16059.1|16057.3|16049|16047.2|16059.1|16057.3|16042|16040.2|0
1758902100000|2025-09-26 15:55:00|16049.4|16047.6|16038.5|16036.7|16053.7|16051.9|16034.6|16032.8|0
1758902400000|2025-09-26 16:00:00|16038.4|16036.6|16043.1|16041.3|16046.4|16044.6|16031|16029.2|0
1758902700000|2025-09-26 16:05:00|16043.2|16041.4|16040.6|16038.8|16054.4|16052.6|16040.3|16038.5|0
1758903000000|2025-09-26 16:10:00|16041.6|16039.8|16049.8|16048|16051.2|16049.4|16036.9|16035.1|0
1758903300000|2025-09-26 16:15:00|16049.7|16047.9|16071|16069.2|16071|16069.2|16049.1|16047.3|0
1758903600000|2025-09-26 16:20:00|16070.9|16069.1|16100.3|16098.5|16100.8|16099|16070.9|16069.1|0
1758903900000|2025-09-26 16:25:00|16100.2|16098.4|16095.7|16093.9|16107.6|16105.8|16088.2|16086.4|0
1758904200000|2025-09-26 16:30:00|16096.2|16094.4|16086.9|16085.1|16099.4|16097.6|16079.8|16078|0
1758904500000|2025-09-26 16:35:00|16087.2|16085.4|16088.7|16086.9|16096|16094.2|16083.5|16081.7|0
1758904800000|2025-09-26 16:40:00|16088.6|16086.8|16105.6|16103.8|16106.9|16105.1|16087.1|16085.3|0
1758905100000|2025-09-26 16:45:00|16105.4|16103.6|16097.7|16095.9|16105.4|16103.6|16090.1|16088.3|0
1758905400000|2025-09-26 16:50:00|16097.5|16095.7|16104.2|16102.4|16107.9|16106.1|16094.3|16092.5|0
1758905700000|2025-09-26 16:55:00|16104.3|16102.5|16114.5|16112.7|16117.9|16116.1|16100.3|16098.5|0
1758906000000|2025-09-26 17:00:00|16114.6|16112.8|16114.2|16112.4|16118.2|16116.4|16110.3|16108.5|0
1758906300000|2025-09-26 17:05:00|16114.4|16112.6|16126.1|16124.3|16126.9|16125.1|16113.3|16111.5|0
1758906600000|2025-09-26 17:10:00|16126.2|16124.4|16136.1|16134.3|16139.7|16137.9|16126.2|16124.4|0
1758906900000|2025-09-26 17:15:00|16136|16134.2|16129|16127.2|16136.5|16134.7|16126.5|16124.7|0
1758907200000|2025-09-26 17:20:00|16129.2|16127.4|16132.2|16130.4|16132.2|16130.4|16124.4|16122.6|0
1758907500000|2025-09-26 17:25:00|16133|16131.2|16136.3|16134.5|16141.6|16139.8|16132.6|16130.8|0
1758907800000|2025-09-26 17:30:00|16136.5|16134.7|16136.5|16134.7|16137.9|16136.1|16129.7|16127.9|0
1758908100000|2025-09-26 17:35:00|16136.4|16134.6|16130.5|16128.7|16141|16139.2|16126.1|16124.3|0
1758908400000|2025-09-26 17:40:00|16131|16129.2|16125.3|16123.5|16138.4|16136.6|16121.4|16119.6|0
1758908700000|2025-09-26 17:45:00|16125.4|16123.6|16122.8|16121|16125.5|16123.7|16118.6|16116.8|0
1758909000000|2025-09-26 17:50:00|16122.9|16121.1|16107.6|16105.8|16122.9|16121.1|16107.1|16105.3|0
1758909300000|2025-09-26 17:55:00|16106.9|16105.1|16114|16112.2|16115.5|16113.7|16099.6|16097.8|0
1758909600000|2025-09-26 18:00:00|16114.1|16112.3|16124.7|16122.9|16127.5|16125.7|16112.2|16110.4|0
1758909900000|2025-09-26 18:05:00|16124.6|16122.8|16104.3|16102.5|16124.7|16122.9|16104.2|16102.4|0
1758910200000|2025-09-26 18:10:00|16104.4|16102.6|16111.5|16109.7|16111.9|16110.1|16097.1|16095.3|0
1758910500000|2025-09-26 18:15:00|16111.6|16109.8|16116|16114.2|16120.4|16118.6|16111.4|16109.6|0
1758910800000|2025-09-26 18:20:00|16116.5|16114.7|16129.4|16127.6|16129.6|16127.8|16112.9|16111.1|0
1758911100000|2025-09-26 18:25:00|16129.6|16127.8|16126.8|16125|16136.7|16134.9|16124.2|16122.4|0
1758911400000|2025-09-26 18:30:00|16126.9|16125.1|16125.8|16124|16129.4|16127.6|16122.8|16121|0
1758911700000|2025-09-26 18:35:00|16125.4|16123.6|16135.5|16133.7|16137.4|16135.6|16124.7|16122.9|0
1758912000000|2025-09-26 18:40:00|16135|16133.2|16128.5|16126.7|16140.5|16138.7|16127|16125.2|0
1758912300000|2025-09-26 18:45:00|16128.4|16126.6|16125.3|16123.5|16129.8|16128|16116.7|16114.9|0
1758912600000|2025-09-26 18:50:00|16125.5|16123.7|16121.7|16119.9|16128.3|16126.5|16120.2|16118.4|0
1758912900000|2025-09-26 18:55:00|16121.5|16119.7|16128.9|16127.1|16129.5|16127.7|16121.2|16119.4|0
1758913200000|2025-09-26 19:00:00|16128.6|16126.8|16127.8|16126|16133.1|16131.3|16125.5|16123.7|0
1758913500000|2025-09-26 19:05:00|16127.7|16125.9|16118.2|16116.4|16129.7|16127.9|16117.4|16115.6|0
1758913800000|2025-09-26 19:10:00|16118.3|16116.5|16120.6|16118.8|16125.9|16124.1|16117.6|16115.8|0
1758914100000|2025-09-26 19:15:00|16120.5|16118.7|16129.9|16128.1|16130.6|16128.8|16117.9|16116.1|0
1758914400000|2025-09-26 19:20:00|16129.8|16128|16131.3|16129.5|16135.3|16133.5|16128|16126.2|0
1758914700000|2025-09-26 19:25:00|16131.2|16129.4|16131.4|16129.6|16137.4|16135.6|16131.1|16129.3|0
1758915000000|2025-09-26 19:30:00|16131.5|16129.7|16121.2|16119.4|16131.5|16129.7|16121.2|16119.4|0
1758915300000|2025-09-26 19:35:00|16121.1|16119.3|16120.4|16118.6|16127.5|16125.7|16117.6|16115.8|0
1758915600000|2025-09-26 19:40:00|16120.6|16118.8|16119.4|16117.6|16123.3|16121.5|16116.9|16115.1|0
1758915900000|2025-09-26 19:45:00|16119.9|16118.1|16121.4|16119.6|16121.5|16119.7|16112.1|16110.3|0
1758916200000|2025-09-26 19:50:00|16120.3|16118.5|16119.3|16117.5|16124.5|16122.7|16102.6|16100.8|0
1758916500000|2025-09-26 19:55:00|16119.2|16117.4|16124.1|16122.3|16129.2|16127.4|16110.4|16108.6|0
1758916800000|2025-09-26 20:00:00|16126|16123|16131.9|16128.9|16136.7|16133.7|16117.1|16114.1|0
1758917100000|2025-09-26 20:05:00|16131.3|16128.3|16131.4|16128.4|16132.8|16129.8|16130.1|16127.1|0
1758917400000|2025-09-26 20:10:00|16131.3|16128.3|16130.6|16127.6|16131.7|16128.7|16125.9|16122.9|0
1758917700000|2025-09-26 20:15:00|16130.5|16127.5|16133.1|16130.1|16133.8|16130.8|16130.2|16127.2|0
1758918000000|2025-09-26 20:20:00|16133|16130|16131.8|16128.8|16134.3|16131.3|16130.6|16127.6|0
1758918300000|2025-09-26 20:25:00|16128.9|16125.9|16126.7|16123.7|16129.5|16126.5|16126.6|16123.6|0
1758918600000|2025-09-26 20:30:00|16126.8|16123.8|16126.1|16123.1|16128.9|16125.9|16126|16123|0
1758918900000|2025-09-26 20:35:00|16125.9|16122.9|16127.8|16124.8|16127.9|16124.9|16123.9|16120.9|0
1758919200000|2025-09-26 20:40:00|16127.9|16124.9|16127.4|16124.4|16128.3|16125.3|16126.8|16123.8|0
1758919500000|2025-09-26 20:45:00|16127.3|16124.3|16126.5|16123.5|16127.5|16124.5|16126.4|16123.4|0
1758919800000|2025-09-26 20:50:00|16126.6|16123.6|16122.3|16119.3|16126.7|16123.7|16121.4|16118.4|0
1758920100000|2025-09-26 20:55:00|16122.1|16119.1|16121.8|16118.8|16122.8|16119.8|16120.2|16117.2|0
1759096800000|2025-09-28 22:00:00|16128.7|16123.7|16122.1|16117.1|16131.6|16126.6|16120.7|16115.7|0
1759097100000|2025-09-28 22:05:00|16121.9|16116.9|16133.8|16128.8|16138.3|16133.3|16120.6|16115.6|0
1759097400000|2025-09-28 22:10:00|16134.2|16129.2|16132.7|16127.7|16136.3|16131.3|16132.1|16127.1|0
1759097700000|2025-09-28 22:15:00|16132.8|16127.8|16138|16133|16139.4|16134.4|16131.8|16126.8|0
1759098000000|2025-09-28 22:20:00|16138.3|16133.3|16138.2|16133.2|16143.1|16138.1|16138.2|16133.2|0
1759098300000|2025-09-28 22:25:00|16138.3|16133.3|16135.9|16130.9|16138.3|16133.3|16132.6|16127.6|0
1759098600000|2025-09-28 22:30:00|16136|16131|16138.3|16133.3|16139|16134|16131.5|16126.5|0
1759098900000|2025-09-28 22:35:00|16138.2|16133.2|16143.9|16138.9|16147.8|16142.8|16135.9|16130.9|0
1759099200000|2025-09-28 22:40:00|16144.3|16139.3|16144.6|16139.6|16148.7|16143.7|16143.3|16138.3|0
1759099500000|2025-09-28 22:45:00|16144.5|16139.5|16149.6|16144.6|16150.7|16145.7|16142.5|16137.5|0
1759099800000|2025-09-28 22:50:00|16149.7|16144.7|16144|16139|16152.4|16147.4|16142.5|16137.5|0
1759100100000|2025-09-28 22:55:00|16143.9|16138.9|16142.6|16137.6|16144.1|16139.1|16141.9|16136.9|0
1759100400000|2025-09-28 23:00:00|16142.5|16137.5|16147.5|16142.5|16148.9|16143.9|16142.5|16137.5|0
1759100700000|2025-09-28 23:05:00|16147.4|16142.4|16143.8|16138.8|16148.1|16143.1|16142.9|16137.9|0
1759101000000|2025-09-28 23:10:00|16143.3|16138.3|16143.6|16138.6|16146.5|16141.5|16142.6|16137.6|0
1759101300000|2025-09-28 23:15:00|16143.7|16138.7|16146|16141|16146|16141|16141.9|16136.9|0
1759101600000|2025-09-28 23:20:00|16145.9|16140.9|16146.2|16141.2|16147.2|16142.2|16143.3|16138.3|0
1759101900000|2025-09-28 23:25:00|16146.1|16141.1|16148.6|16143.6|16154.9|16149.9|16145.4|16140.4|0
1759102200000|2025-09-28 23:30:00|16148.7|16143.7|16148.8|16143.8|16152.7|16147.7|16146.3|16141.3|0
1759102500000|2025-09-28 23:35:00|16149|16144|16145|16140|16150.3|16145.3|16144.1|16139.1|0
1759102800000|2025-09-28 23:40:00|16145.3|16140.3|16151.3|16146.3|16154.6|16149.6|16145.3|16140.3|0
1759103100000|2025-09-28 23:45:00|16151.5|16146.5|16153.7|16148.7|16153.7|16148.7|16148.6|16143.6|0
1759103400000|2025-09-28 23:50:00|16153.6|16148.6|16156.1|16151.1|16157.5|16152.5|16153.6|16148.6|0
1759103700000|2025-09-28 23:55:00|16156.3|16151.3|16153.5|16148.5|16157.3|16152.3|16152.3|16147.3|0
1759104000000|2025-09-29 00:00:00|16153.6|16148.6|16162.1|16157.1|16163|16158|16148.4|16143.4|0
1759104300000|2025-09-29 00:05:00|16162.3|16157.3|16161.7|16156.7|16164.8|16159.8|16160.1|16155.1|0
1759104600000|2025-09-29 00:10:00|16161.9|16156.9|16162.3|16157.3|16162.4|16157.4|16159.4|16154.4|0
1759104900000|2025-09-29 00:15:00|16162.1|16157.1|16163.4|16158.4|16164|16159|16159.3|16154.3|0
1759105200000|2025-09-29 00:20:00|16163.5|16158.5|16169.1|16164.1|16171.6|16166.6|16162.5|16157.5|0
1759105500000|2025-09-29 00:25:00|16169.2|16164.2|16165.7|16160.7|16169.4|16164.4|16164.2|16159.2|0
1759105800000|2025-09-29 00:30:00|16165.6|16160.6|16165.8|16160.8|16166.6|16161.6|16162.5|16157.5|0
1759106100000|2025-09-29 00:35:00|16165.9|16160.9|16167.1|16162.1|16167.6|16162.6|16164.7|16159.7|0
1759106400000|2025-09-29 00:40:00|16167.2|16162.2|16173.9|16168.9|16174.6|16169.6|16166|16161|0
1759106700000|2025-09-29 00:45:00|16174|16169|16175.4|16170.4|16177|16172|16173.5|16168.5|0
1759107000000|2025-09-29 00:50:00|16175.6|16170.6|16172.4|16167.4|16176.1|16171.1|16171.3|16166.3|0
1759107300000|2025-09-29 00:55:00|16172.3|16167.3|16167.3|16162.3|16172.4|16167.4|16166.7|16161.7|0
1759107600000|2025-09-29 01:00:00|16167.7|16162.7|16159.5|16154.5|16168.4|16163.4|16154.9|16149.9|0
1759107900000|2025-09-29 01:05:00|16159.3|16154.3|16159.1|16154.1|16160.6|16155.6|16154.8|16149.8|0
1759108200000|2025-09-29 01:10:00|16158.7|16153.7|16162.2|16157.2|16163.8|16158.8|16157.6|16152.6|0
1759108500000|2025-09-29 01:15:00|16162.1|16157.1|16165.2|16160.2|16166.5|16161.5|16162|16157|0
1759108800000|2025-09-29 01:20:00|16165.1|16160.1|16164.3|16159.3|16166.1|16161.1|16163.3|16158.3|0
1759109100000|2025-09-29 01:25:00|16164.4|16159.4|16160.8|16155.8|16166.2|16161.2|16160.6|16155.6|0
1759109400000|2025-09-29 01:30:00|16160.9|16155.9|16162.6|16157.6|16163.6|16158.6|16159.7|16154.7|0
1759109700000|2025-09-29 01:35:00|16162.7|16157.7|16164.5|16159.5|16169.6|16164.6|16161.9|16156.9|0
1759110000000|2025-09-29 01:40:00|16164.4|16159.4|16169.1|16164.1|16170.6|16165.6|16163.8|16158.8|0
1759110300000|2025-09-29 01:45:00|16169|16164|16174.2|16169.2|16174.7|16169.7|16167.5|16162.5|0
1759110600000|2025-09-29 01:50:00|16174|16169|16168|16163|16175.6|16170.6|16168|16163|0
1759110900000|2025-09-29 01:55:00|16167.8|16162.8|16167.3|16162.3|16171.8|16166.8|16165.1|16160.1|0
1759111200000|2025-09-29 02:00:00|16167.4|16162.4|16165.1|16160.1|16167.4|16162.4|16162.5|16157.5|0
1759111500000|2025-09-29 02:05:00|16165|16160|16171.7|16166.7|16172|16167|16165|16160|0
1759111800000|2025-09-29 02:10:00|16171.8|16166.8|16170.4|16165.4|16172.7|16167.7|16170.2|16165.2|0
1759112100000|2025-09-29 02:15:00|16170.3|16165.3|16173.2|16168.2|16173.7|16168.7|16170|16165|0
1759112400000|2025-09-29 02:20:00|16173.1|16168.1|16174.8|16169.8|16175.5|16170.5|16172.3|16167.3|0
1759112700000|2025-09-29 02:25:00|16175|16170|16174.4|16169.4|16176.8|16171.8|16173.6|16168.6|0
1759113000000|2025-09-29 02:30:00|16174.8|16169.8|16175.1|16170.1|16178.1|16173.1|16174.7|16169.7|0
1759113300000|2025-09-29 02:35:00|16175.3|16170.3|16175.2|16170.2|16176.4|16171.4|16172.9|16167.9|0
1759113600000|2025-09-29 02:40:00|16175.6|16170.6|16174.8|16169.8|16177.1|16172.1|16174.1|16169.1|0
1759113900000|2025-09-29 02:45:00|16174.7|16169.7|16178.1|16173.1|16178.6|16173.6|16174.6|16169.6|0
1759114200000|2025-09-29 02:50:00|16178.2|16173.2|16180.7|16175.7|16181.1|16176.1|16177.5|16172.5|0
1759114500000|2025-09-29 02:55:00|16180.8|16175.8|16181.5|16176.5|16182|16177|16179|16174|0
1759114800000|2025-09-29 03:00:00|16181.4|16176.4|16178.3|16173.3|16181.5|16176.5|16178.1|16173.1|0
1759115100000|2025-09-29 03:05:00|16178.2|16173.2|16178.8|16173.8|16179|16174|16176.7|16171.7|0
1759115400000|2025-09-29 03:10:00|16178.9|16173.9|16177.4|16172.4|16181.8|16176.8|16177.3|16172.3|0
1759115700000|2025-09-29 03:15:00|16177.5|16172.5|16179.6|16174.6|16180.3|16175.3|16177.2|16172.2|0
1759116000000|2025-09-29 03:20:00|16179.5|16174.5|16180.5|16175.5|16181|16176|16175.9|16170.9|0
1759116300000|2025-09-29 03:25:00|16180.6|16175.6|16181.9|16176.9|16182.8|16177.8|16179.9|16174.9|0
1759116600000|2025-09-29 03:30:00|16182.1|16177.1|16181.9|16176.9|16184.1|16179.1|16181.3|16176.3|0
1759116900000|2025-09-29 03:35:00|16181.7|16176.7|16184.1|16179.1|16184.9|16179.9|16181.3|16176.3|0
1759117200000|2025-09-29 03:40:00|16184|16179|16182|16177|16184|16179|16180.8|16175.8|0
1759117500000|2025-09-29 03:45:00|16181.9|16176.9|16181.1|16176.1|16181.9|16176.9|16180.2|16175.2|0
1759117800000|2025-09-29 03:50:00|16181|16176|16183.2|16178.2|16183.9|16178.9|16180.3|16175.3|0
1759118100000|2025-09-29 03:55:00|16183.1|16178.1|16182.9|16177.9|16183.8|16178.8|16182|16177|0
1759118400000|2025-09-29 04:00:00|16183|16178|16185.6|16180.6|16185.9|16180.9|16181.8|16176.8|0
1759118700000|2025-09-29 04:05:00|16185.7|16180.7|16188|16183|16189.9|16184.9|16185.7|16180.7|0
1759119000000|2025-09-29 04:10:00|16188.1|16183.1|16189|16184|16189.4|16184.4|16186|16181|0
1759119300000|2025-09-29 04:15:00|16188.9|16183.9|16190.1|16185.1|16190.4|16185.4|16188.8|16183.8|0
1759119600000|2025-09-29 04:20:00|16190|16185|16193.5|16188.5|16193.6|16188.6|16189.5|16184.5|0
1759119900000|2025-09-29 04:25:00|16193.6|16188.6|16196.1|16191.1|16196.4|16191.4|16193.5|16188.5|0
1759120200000|2025-09-29 04:30:00|16196.2|16191.2|16195.6|16190.6|16196.4|16191.4|16194.2|16189.2|0
1759120500000|2025-09-29 04:35:00|16195.5|16190.5|16195.5|16190.5|16196.7|16191.7|16194.1|16189.1|0
1759120800000|2025-09-29 04:40:00|16195.6|16190.6|16195.8|16190.8|16196.3|16191.3|16194.4|16189.4|0
1759121100000|2025-09-29 04:45:00|16196|16191|16194.9|16189.9|16196.3|16191.3|16194.4|16189.4|0
1759121400000|2025-09-29 04:50:00|16194.7|16189.7|16194.8|16189.8|16195.1|16190.1|16193.2|16188.2|0
1759121700000|2025-09-29 04:55:00|16194.7|16189.7|16192.5|16187.5|16194.9|16189.9|16192.4|16187.4|0
1759122000000|2025-09-29 05:00:00|16192.9|16187.9|16195.5|16190.5|16195.6|16190.6|16192|16187|0
1759122300000|2025-09-29 05:05:00|16195.4|16190.4|16191.5|16186.5|16195.8|16190.8|16189.1|16184.1|0
1759122600000|2025-09-29 05:10:00|16191.3|16186.3|16192.8|16187.8|16193.2|16188.2|16190.3|16185.3|0
1759122900000|2025-09-29 05:15:00|16192.2|16187.2|16193.3|16188.3|16194|16189|16191.2|16186.2|0
1759123200000|2025-09-29 05:20:00|16193.4|16188.4|16197.1|16192.1|16197.6|16192.6|16193.4|16188.4|0
1759123500000|2025-09-29 05:25:00|16197|16192|16197.3|16192.3|16198|16193|16196.1|16191.1|0
1759123800000|2025-09-29 05:30:00|16197.2|16192.2|16197|16192|16198.3|16193.3|16196.1|16191.1|0
1759124100000|2025-09-29 05:35:00|16197.1|16192.1|16198.1|16193.1|16199.7|16194.7|16195.9|16190.9|0
1759124400000|2025-09-29 05:40:00|16197.9|16192.9|16193.2|16188.2|16198.2|16193.2|16192.7|16187.7|0
1759124700000|2025-09-29 05:45:00|16193.3|16188.3|16190.8|16185.8|16194.1|16189.1|16188.3|16183.3|0
1759125000000|2025-09-29 05:50:00|16191.7|16186.7|16192.7|16187.7|16194.6|16189.6|16191.7|16186.7|0
1759125300000|2025-09-29 05:55:00|16192.8|16187.8|16191.5|16186.5|16195.6|16190.6|16190.9|16185.9|0
1759125600000|2025-09-29 06:00:00|16191.7|16186.7|16183.9|16178.9|16191.8|16186.8|16183.9|16178.9|0
1759125900000|2025-09-29 06:05:00|16183.8|16178.8|16185.8|16180.8|16188.3|16183.3|16182.9|16177.9|0
1759126200000|2025-09-29 06:10:00|16185.9|16180.9|16192.3|16187.3|16193.6|16188.6|16183.8|16178.8|0
1759126500000|2025-09-29 06:15:00|16192.4|16187.4|16196.8|16191.8|16196.9|16191.9|16191.4|16186.4|0
1759126800000|2025-09-29 06:20:00|16196.9|16191.9|16197.6|16192.6|16201.6|16196.6|16196.3|16191.3|0
1759127100000|2025-09-29 06:25:00|16197.7|16192.7|16197.2|16192.2|16200.3|16195.3|16194.6|16189.6|0
1759127400000|2025-09-29 06:30:00|16197.5|16192.5|16204.7|16199.7|16204.9|16199.9|16197.2|16192.2|0
1759127700000|2025-09-29 06:35:00|16204.6|16199.6|16205|16200|16207.2|16202.2|16201.4|16196.4|0
1759128000000|2025-09-29 06:40:00|16204.8|16199.8|16209.4|16204.4|16209.7|16204.7|16204.1|16199.1|0
1759128300000|2025-09-29 06:45:00|16209.6|16204.6|16210.4|16205.4|16211.8|16206.8|16208.2|16203.2|0
1759128600000|2025-09-29 06:50:00|16210.3|16205.3|16210.1|16205.1|16212.2|16207.2|16208.8|16203.8|0
1759128900000|2025-09-29 06:55:00|16210|16205|16204.8|16199.8|16210.3|16205.3|16203.6|16198.6|0
1759129200000|2025-09-29 07:00:00|16204.9|16199.9|16198|16193|16206.1|16201.1|16195.6|16190.6|0
1759129500000|2025-09-29 07:05:00|16197.8|16192.8|16191.9|16186.9|16199.8|16194.8|16191.7|16186.7|0
1759129800000|2025-09-29 07:10:00|16191.7|16186.7|16200.5|16195.5|16202.7|16197.7|16190|16185|0
1759130100000|2025-09-29 07:15:00|16200.4|16195.4|16201.2|16196.2|16203.4|16198.4|16197.2|16192.2|0
1759130400000|2025-09-29 07:20:00|16201.3|16196.3|16208.2|16203.2|16208.8|16203.8|16201.1|16196.1|0
1759130700000|2025-09-29 07:25:00|16208.1|16203.1|16211.3|16206.3|16212.5|16207.5|16207.3|16202.3|0
1759131000000|2025-09-29 07:30:00|16211.2|16206.2|16211.6|16206.6|16213.6|16208.6|16208.7|16203.7|0
1759131300000|2025-09-29 07:35:00|16211.5|16206.5|16215.9|16210.9|16218.7|16213.7|16211.5|16206.5|0
1759131600000|2025-09-29 07:40:00|16215.8|16210.8|16212.2|16207.2|16218.5|16213.5|16212.2|16207.2|0
1759131900000|2025-09-29 07:45:00|16211.9|16206.9|16212.2|16207.2|16213.4|16208.4|16206.3|16201.3|0
1759132200000|2025-09-29 07:50:00|16212.4|16207.4|16215.4|16210.4|16217|16212|16212.2|16207.2|0
1759132500000|2025-09-29 07:55:00|16215.5|16210.5|16211|16206|16215.5|16210.5|16208.1|16203.1|0
1759132800000|2025-09-29 08:00:00|16211.2|16206.2|16246.1|16243.1|16246.7|16243.7|16210.7|16205.7|0
1759133100000|2025-09-29 08:05:00|16245.7|16242.7|16254.7|16251.7|16256.2|16253.2|16244.9|16241.9|0
1759133400000|2025-09-29 08:10:00|16253.8|16250.8|16251.2|16248.2|16256|16253|16250|16247|0
1759133700000|2025-09-29 08:15:00|16250.7|16247.7|16246.6|16243.6|16254.5|16251.5|16245.6|16242.6|0
1759134000000|2025-09-29 08:20:00|16246.9|16243.9|16245|16242|16247.7|16244.7|16243|16240|0
1759134300000|2025-09-29 08:25:00|16244.9|16241.9|16245.1|16242.1|16246.8|16243.8|16241.8|16238.8|0
1759134600000|2025-09-29 08:30:00|16245.3|16242.3|16247.1|16244.1|16249.3|16246.3|16243.6|16240.6|0
1759134900000|2025-09-29 08:35:00|16246.8|16243.8|16247.5|16244.5|16248.4|16245.4|16244.6|16241.6|0
1759135200000|2025-09-29 08:40:00|16248.8|16245.8|16249.3|16246.3|16250.2|16247.2|16246.2|16243.2|0
1759135500000|2025-09-29 08:45:00|16248.7|16245.7|16257|16254|16257|16254|16248.7|16245.7|0
1759135800000|2025-09-29 08:50:00|16256.7|16253.7|16263.1|16260.1|16263.1|16260.1|16256.5|16253.5|0
1759136100000|2025-09-29 08:55:00|16262.9|16259.9|16263.7|16260.7|16269.2|16266.2|16259.7|16256.7|0
1759136400000|2025-09-29 09:00:00|16263.3|16260.3|16261.2|16258.2|16263.9|16260.9|16260.7|16257.7|0
1759136700000|2025-09-29 09:05:00|16260.8|16257.8|16259.8|16256.8|16263.4|16260.4|16258.5|16255.5|0
1759137000000|2025-09-29 09:10:00|16259.9|16256.9|16260.6|16257.6|16261.4|16258.4|16257.7|16254.7|0
1759137300000|2025-09-29 09:15:00|16260.4|16257.4|16257|16254|16261|16258|16256.8|16253.8|0
1759137600000|2025-09-29 09:20:00|16257.1|16254.1|16257.7|16254.7|16259.4|16256.4|16256.9|16253.9|0
1759137900000|2025-09-29 09:25:00|16257.8|16254.8|16269|16266|16269|16266|16255.9|16252.9|0
1759138200000|2025-09-29 09:30:00|16268.8|16265.8|16266.7|16263.7|16268.8|16265.8|16265.4|16262.4|0
1759138500000|2025-09-29 09:35:00|16266.8|16263.8|16269.3|16266.3|16271.2|16268.2|16266.5|16263.5|0
1759138800000|2025-09-29 09:40:00|16269.4|16266.4|16272.2|16269.2|16272.2|16269.2|16268.6|16265.6|0
1759139100000|2025-09-29 09:45:00|16272.1|16269.1|16261.9|16258.9|16272.3|16269.3|16258.7|16255.7|0
1759139400000|2025-09-29 09:50:00|16261.6|16258.6|16261|16258|16264.9|16261.9|16259|16256|0
1759139700000|2025-09-29 09:55:00|16260.8|16257.8|16250.9|16247.9|16261.3|16258.3|16250.9|16247.9|0
1759140000000|2025-09-29 10:00:00|16251.1|16248.1|16251.8|16248.8|16253.9|16250.9|16248.7|16245.7|0
1759140300000|2025-09-29 10:05:00|16251.9|16248.9|16250.6|16247.6|16254.4|16251.4|16250|16247|0
1759140600000|2025-09-29 10:10:00|16250.3|16247.3|16254.8|16251.8|16255.5|16252.5|16250.3|16247.3|0
1759140900000|2025-09-29 10:15:00|16255|16252|16255.6|16252.6|16257.3|16254.3|16253.8|16250.8|0
1759141200000|2025-09-29 10:20:00|16256.3|16253.3|16261.4|16258.4|16262|16259|16255.9|16252.9|0
1759141500000|2025-09-29 10:25:00|16261.1|16258.1|16262|16259|16262.7|16259.7|16258.6|16255.6|0
1759141800000|2025-09-29 10:30:00|16262.1|16259.1|16260.5|16257.5|16262.4|16259.4|16260.1|16257.1|0
1759142100000|2025-09-29 10:35:00|16261|16258|16261.3|16258.3|16262.3|16259.3|16258.3|16255.3|0
1759142400000|2025-09-29 10:40:00|16260.9|16257.9|16262.7|16259.7|16263.3|16260.3|16259.3|16256.3|0
1759142700000|2025-09-29 10:45:00|16262.5|16259.5|16262.8|16259.8|16262.8|16259.8|16260|16257|0
1759143000000|2025-09-29 10:50:00|16262.9|16259.9|16261.9|16258.9|16263|16260|16260|16257|0
1759143300000|2025-09-29 10:55:00|16261.7|16258.7|16256.6|16253.6|16261.7|16258.7|16254.6|16251.6|0
1759143600000|2025-09-29 11:00:00|16256.4|16253.4|16246.5|16243.5|16256.4|16253.4|16244.8|16241.8|0
1759143900000|2025-09-29 11:05:00|16247|16244|16240.3|16237.3|16247.2|16244.2|16239.9|16236.9|0
1759144200000|2025-09-29 11:10:00|16240.2|16237.2|16235.6|16232.6|16241.3|16238.3|16235|16232|0
1759144500000|2025-09-29 11:15:00|16235.3|16232.3|16237.8|16234.8|16238.9|16235.9|16234.2|16231.2|0
1759144800000|2025-09-29 11:20:00|16237.9|16234.9|16237.3|16234.3|16238.8|16235.8|16236.3|16233.3|0
1759145100000|2025-09-29 11:25:00|16237.2|16234.2|16235.7|16232.7|16237.5|16234.5|16234.4|16231.4|0
1759145400000|2025-09-29 11:30:00|16235.8|16232.8|16236.6|16233.6|16240.2|16237.2|16235.3|16232.3|0
1759145700000|2025-09-29 11:35:00|16236.7|16233.7|16234.1|16231.1|16238.6|16235.6|16233.8|16230.8|0
1759146000000|2025-09-29 11:40:00|16234|16231|16235.2|16232.2|16236.2|16233.2|16232.9|16229.9|0
1759146300000|2025-09-29 11:45:00|16235.3|16232.3|16235.8|16232.8|16236|16233|16230.5|16227.5|0
1759146600000|2025-09-29 11:50:00|16235.9|16232.9|16236|16233|16239.1|16236.1|16232.8|16229.8|0
1759146900000|2025-09-29 11:55:00|16235.8|16232.8|16237|16234|16237.8|16234.8|16234.1|16231.1|0
1759147200000|2025-09-29 12:00:00|16237.4|16234.4|16235.3|16232.3|16237.4|16234.4|16234.9|16231.9|0
1759147500000|2025-09-29 12:05:00|16235|16232|16238.2|16235.2|16238.4|16235.4|16233.3|16230.3|0
1759147800000|2025-09-29 12:10:00|16238.1|16235.1|16242.4|16239.4|16242.8|16239.8|16236.1|16233.1|0
1759148100000|2025-09-29 12:15:00|16242.2|16239.2|16244.3|16241.3|16244.9|16241.9|16241.6|16238.6|0
1759148400000|2025-09-29 12:20:00|16244.2|16241.2|16246.5|16243.5|16248.1|16245.1|16244.2|16241.2|0
1759148700000|2025-09-29 12:25:00|16246.7|16243.7|16247|16244|16247.1|16244.1|16243.9|16240.9|0
1759149000000|2025-09-29 12:30:00|16246.7|16243.7|16246.7|16243.7|16247.1|16244.1|16242.3|16239.3|0
1759149300000|2025-09-29 12:35:00|16245.8|16242.8|16245.9|16242.9|16245.9|16242.9|16241.8|16238.8|0
1759149600000|2025-09-29 12:40:00|16245.7|16242.7|16246.7|16243.7|16248.2|16245.2|16243.5|16240.5|0
1759149900000|2025-09-29 12:45:00|16246.6|16243.6|16251.8|16248.8|16252.9|16249.9|16246.6|16243.6|0
1759150200000|2025-09-29 12:50:00|16251.9|16248.9|16250.6|16247.6|16251.9|16248.9|16248.7|16245.7|0
1759150500000|2025-09-29 12:55:00|16250.7|16247.7|16228|16225|16252.3|16249.3|16219|16216|0
1759150800000|2025-09-29 13:00:00|16227.8|16224.8|16221.9|16218.9|16238.6|16235.6|16220.7|16217.7|0
1759151100000|2025-09-29 13:05:00|16222|16219|16226.1|16223.1|16229|16226|16217.2|16214.2|0
1759151400000|2025-09-29 13:10:00|16226.8|16223.8|16220.2|16217.2|16232.6|16229.6|16220.2|16217.2|0
1759151700000|2025-09-29 13:15:00|16220.1|16217.1|16230.8|16227.8|16231.1|16228.1|16218|16215|0
1759152000000|2025-09-29 13:20:00|16231.3|16228.3|16224.1|16221.1|16231.3|16228.3|16223.4|16220.4|0
1759152300000|2025-09-29 13:25:00|16221.9|16218.9|16194.5|16191.5|16223.6|16220.6|16183.6|16180.6|0
1759152600000|2025-09-29 13:30:00|16194.3|16191.3|16209.9|16208.1|16231.9|16230.1|16193.9|16190.9|0
1759152900000|2025-09-29 13:35:00|16210.6|16208.8|16240.6|16238.8|16251.3|16249.5|16210.4|16208.6|0
1759153200000|2025-09-29 13:40:00|16240.3|16238.5|16278.1|16276.3|16281.8|16280|16239.7|16237.9|0
1759153500000|2025-09-29 13:45:00|16277.4|16275.6|16295.5|16293.7|16302.1|16300.3|16277|16275.2|0
1759153800000|2025-09-29 13:50:00|16296|16294.2|16301.6|16299.8|16307.2|16305.4|16275.1|16273.3|0
1759154100000|2025-09-29 13:55:00|16302|16300.2|16294.6|16292.8|16305.8|16304|16285.3|16283.5|0
1759154400000|2025-09-29 14:00:00|16295.1|16293.3|16285.7|16283.9|16305.6|16303.8|16279.8|16278|0
1759154700000|2025-09-29 14:05:00|16285.5|16283.7|16313.9|16312.1|16317.7|16315.9|16279.1|16277.3|0
1759155000000|2025-09-29 14:10:00|16313.5|16311.7|16304.6|16302.8|16315.9|16314.1|16298|16296.2|0
1759155300000|2025-09-29 14:15:00|16304|16302.2|16276.5|16274.7|16307.9|16306.1|16276.5|16274.7|0
1759155600000|2025-09-29 14:20:00|16276.2|16274.4|16313.8|16312|16316.2|16314.4|16269.7|16267.9|0
1759155900000|2025-09-29 14:25:00|16314.8|16313|16305.7|16303.9|16319.2|16317.4|16301.4|16299.6|0
1759156200000|2025-09-29 14:30:00|16305.8|16304|16301.4|16299.6|16307.6|16305.8|16292.6|16290.8|0
1759156500000|2025-09-29 14:35:00|16301.7|16299.9|16286.3|16284.5|16305.6|16303.8|16280.2|16278.4|0
1759156800000|2025-09-29 14:40:00|16286.4|16284.6|16276.9|16275.1|16293|16291.2|16274.7|16272.9|0
1759157100000|2025-09-29 14:45:00|16277|16275.2|16285.9|16284.1|16289.1|16287.3|16272.5|16270.7|0
1759157400000|2025-09-29 14:50:00|16286.1|16284.3|16271.6|16269.8|16292.5|16290.7|16269.9|16268.1|0
1759157700000|2025-09-29 14:55:00|16271.7|16269.9|16265.7|16263.9|16274.4|16272.6|16260.6|16258.8|0
1759158000000|2025-09-29 15:00:00|16265.6|16263.8|16268.9|16267.1|16273.2|16271.4|16264.5|16262.7|0
1759158300000|2025-09-29 15:05:00|16268.7|16266.9|16260|16258.2|16270|16268.2|16259.3|16257.5|0
1759158600000|2025-09-29 15:10:00|16259.8|16258|16228.2|16226.4|16259.8|16258|16227.2|16225.4|0
1759158900000|2025-09-29 15:15:00|16228.1|16226.3|16229.8|16228|16231.6|16229.8|16212.6|16210.8|0
1759159200000|2025-09-29 15:20:00|16229.7|16227.9|16224.3|16222.5|16237.1|16235.3|16222.7|16220.9|0
1759159500000|2025-09-29 15:25:00|16226.7|16224.9|16216.5|16214.7|16229.8|16228|16214|16212.2|0
1759159800000|2025-09-29 15:30:00|16216.8|16215|16211.1|16209.3|16221.3|16219.5|16205.3|16203.5|0
1759160100000|2025-09-29 15:35:00|16211.4|16209.6|16213.1|16211.3|16215.4|16213.6|16202.1|16200.3|0
1759160400000|2025-09-29 15:40:00|16213.6|16211.8|16220.2|16218.4|16220.4|16218.6|16209.6|16207.8|0
1759160700000|2025-09-29 15:45:00|16220.4|16218.6|16207.9|16206.1|16220.4|16218.6|16206.4|16204.6|0
1759161000000|2025-09-29 15:50:00|16207.7|16205.9|16209.6|16207.8|16210.5|16208.7|16198|16196.2|0
1759161300000|2025-09-29 15:55:00|16209.8|16208|16213.7|16211.9|16216|16214.2|16201.5|16199.7|0
1759161600000|2025-09-29 16:00:00|16214.5|16212.7|16209.8|16208|16218.5|16216.7|16206.2|16204.4|0
1759161900000|2025-09-29 16:05:00|16209.9|16208.1|16221|16219.2|16221|16219.2|16209.1|16207.3|0
1759162200000|2025-09-29 16:10:00|16222.1|16220.3|16238|16236.2|16239.4|16237.6|16222.1|16220.3|0
1759162500000|2025-09-29 16:15:00|16237.9|16236.1|16224.5|16222.7|16239.3|16237.5|16209.6|16207.8|0
1759162800000|2025-09-29 16:20:00|16224.9|16223.1|16233.8|16232|16233.8|16232|16218.2|16216.4|0
1759163100000|2025-09-29 16:25:00|16233.1|16231.3|16224|16222.2|16234|16232.2|16222.3|16220.5|0
1759163400000|2025-09-29 16:30:00|16224.3|16222.5|16235.4|16233.6|16236|16234.2|16222.9|16221.1|0
1759163700000|2025-09-29 16:35:00|16235.5|16233.7|16228.1|16226.3|16235.5|16233.7|16227|16225.2|0
1759164000000|2025-09-29 16:40:00|16227.9|16226.1|16217|16215.2|16236|16234.2|16216.6|16214.8|0
1759164300000|2025-09-29 16:45:00|16216.5|16214.7|16213.5|16211.7|16220|16218.2|16210.7|16208.9|0
1759164600000|2025-09-29 16:50:00|16213.3|16211.5|16201.9|16200.1|16216.6|16214.8|16201.3|16199.5|0
1759164900000|2025-09-29 16:55:00|16202|16200.2|16205.3|16203.5|16207.1|16205.3|16197.4|16195.6|0
1759165200000|2025-09-29 17:00:00|16205.7|16203.9|16181.7|16179.9|16206.4|16204.6|16167|16165.2|0
1759165500000|2025-09-29 17:05:00|16181.5|16179.7|16190|16188.2|16199.9|16198.1|16179.2|16177.4|0
1759165800000|2025-09-29 17:10:00|16189.7|16187.9|16182|16180.2|16192.3|16190.5|16179.4|16177.6|0
1759166100000|2025-09-29 17:15:00|16181.9|16180.1|16186.7|16184.9|16188.8|16187|16174.9|16173.1|0
1759166400000|2025-09-29 17:20:00|16185.2|16183.4|16185.7|16183.9|16187.4|16185.6|16177.5|16175.7|0
1759166700000|2025-09-29 17:25:00|16185.9|16184.1|16189.2|16187.4|16194|16192.2|16182|16180.2|0
1759167000000|2025-09-29 17:30:00|16189.1|16187.3|16177|16175.2|16190.4|16188.6|16177|16175.2|0
1759167300000|2025-09-29 17:35:00|16176.4|16174.6|16177.2|16175.4|16177.2|16175.4|16168.1|16166.3|0
1759167600000|2025-09-29 17:40:00|16177.3|16175.5|16174.2|16172.4|16185.2|16183.4|16172.7|16170.9|0
1759167900000|2025-09-29 17:45:00|16173.4|16171.6|16170.8|16169|16174.8|16173|16168.1|16166.3|0
1759168200000|2025-09-29 17:50:00|16170.6|16168.8|16188.2|16186.4|16188.8|16187|16167.2|16165.4|0
1759168500000|2025-09-29 17:55:00|16187.9|16186.1|16183.9|16182.1|16187.9|16186.1|16178.7|16176.9|0
1759168800000|2025-09-29 18:00:00|16183.8|16182|16187.2|16185.4|16187.4|16185.6|16182|16180.2|0
1759169100000|2025-09-29 18:05:00|16187|16185.2|16178.6|16176.8|16191.2|16189.4|16178.4|16176.6|0
1759169400000|2025-09-29 18:10:00|16178.7|16176.9|16189.9|16188.1|16190.4|16188.6|16177.4|16175.6|0
1759169700000|2025-09-29 18:15:00|16189.4|16187.6|16187.8|16186|16192.9|16191.1|16184.2|16182.4|0
1759170000000|2025-09-29 18:20:00|16187.6|16185.8|16191.5|16189.7|16192.4|16190.6|16186.5|16184.7|0
1759170300000|2025-09-29 18:25:00|16191.7|16189.9|16184.2|16182.4|16194.9|16193.1|16183.7|16181.9|0
1759170600000|2025-09-29 18:30:00|16184.1|16182.3|16177.5|16175.7|16184.2|16182.4|16177.4|16175.6|0
1759170900000|2025-09-29 18:35:00|16176.9|16175.1|16171.1|16169.3|16178.9|16177.1|16170.3|16168.5|0
1759171200000|2025-09-29 18:40:00|16171|16169.2|16171|16169.2|16172.9|16171.1|16165.5|16163.7|0
1759171500000|2025-09-29 18:45:00|16170.8|16169|16172.3|16170.5|16174.1|16172.3|16170.5|16168.7|0
1759171800000|2025-09-29 18:50:00|16171.7|16169.9|16165.6|16163.8|16173.2|16171.4|16165.3|16163.5|0
1759172100000|2025-09-29 18:55:00|16165.8|16164|16168.1|16166.3|16170.8|16169|16164.4|16162.6|0
1759172400000|2025-09-29 19:00:00|16168.2|16166.4|16157.5|16155.7|16168.2|16166.4|16151.3|16149.5|0
1759172700000|2025-09-29 19:05:00|16156.7|16154.9|16143.2|16141.4|16158.2|16156.4|16137.1|16135.3|0
1759173000000|2025-09-29 19:10:00|16144.3|16142.5|16141.4|16139.6|16149.2|16147.4|16135.8|16134|0
1759173300000|2025-09-29 19:15:00|16141.5|16139.7|16137.8|16136|16141.5|16139.7|16125.6|16123.8|0
1759173600000|2025-09-29 19:20:00|16137.6|16135.8|16146.1|16144.3|16146.8|16145|16137.6|16135.8|0
1759173900000|2025-09-29 19:25:00|16145.8|16144|16139.7|16137.9|16152.4|16150.6|16139.6|16137.8|0
1759174200000|2025-09-29 19:30:00|16139.8|16138|16140.4|16138.6|16140.9|16139.1|16132.9|16131.1|0
1759174500000|2025-09-29 19:35:00|16140.9|16139.1|16139.6|16137.8|16144.7|16142.9|16136.7|16134.9|0
1759174800000|2025-09-29 19:40:00|16139.7|16137.9|16144.6|16142.8|16150.6|16148.8|16138.8|16137|0
1759175100000|2025-09-29 19:45:00|16144.5|16142.7|16153.2|16151.4|16158|16156.2|16144.5|16142.7|0
1759175400000|2025-09-29 19:50:00|16154.4|16152.6|16143.8|16142|16166.3|16164.5|16140.4|16138.6|0
1759175700000|2025-09-29 19:55:00|16145.4|16143.6|16158.8|16157|16159|16157.2|16139.5|16137.7|0
1759176000000|2025-09-29 20:00:00|16159.4|16156.4|16167.3|16164.3|16169.9|16166.9|16145.6|16142.6|0
1759176300000|2025-09-29 20:05:00|16168.2|16165.2|16164.9|16161.9|16168.8|16165.8|16164.3|16161.3|0
1759176600000|2025-09-29 20:10:00|16164.5|16161.5|16165.2|16162.2|16165.9|16162.9|16163.7|16160.7|0
1759176900000|2025-09-29 20:15:00|16165.3|16162.3|16164.3|16161.3|16165.6|16162.6|16164.3|16161.3|0
1759177200000|2025-09-29 20:20:00|16164.2|16161.2|16163.4|16160.4|16165.4|16162.4|16161.9|16158.9|0
1759177500000|2025-09-29 20:25:00|16163.8|16160.8|16164|16161|16165.2|16162.2|16163|16160|0
1759177800000|2025-09-29 20:30:00|16164.4|16161.4|16164.2|16161.2|16165.4|16162.4|16163.6|16160.6|0
1759178100000|2025-09-29 20:35:00|16164.1|16161.1|16163.4|16160.4|16164.5|16161.5|16163|16160|0
1759178400000|2025-09-29 20:40:00|16163.5|16160.5|16160.2|16157.2|16164.1|16161.1|16159.9|16156.9|0
1759178700000|2025-09-29 20:45:00|16160.3|16157.3|16156.1|16153.1|16160.5|16157.5|16156.1|16153.1|0
1759179000000|2025-09-29 20:50:00|16156.2|16153.2|16153.4|16150.4|16156.4|16153.4|16152.3|16149.3|0
1759179300000|2025-09-29 20:55:00|16153.5|16150.5|16154|16151|16154.8|16151.8|16152.4|16149.4|0
1759179600000|2025-09-29 21:00:00|16154.5|16151.5|16150.4|16147.4|16154.8|16151.8|16150.3|16147.3|0
1759179900000|2025-09-29 21:05:00|16150.2|16147.2|16150.5|16147.5|16152|16149|16147.8|16144.8|0
1759180200000|2025-09-29 21:10:00|16150.2|16147.2|16149|16146|16150.7|16147.7|16147.1|16144.1|0
1759180500000|2025-09-29 21:15:00|16149.1|16146.1|16150.6|16147.6|16150.8|16147.8|16149.1|16146.1|0
1759180800000|2025-09-29 21:20:00|16150.7|16147.7|16149.1|16146.1|16151.5|16148.5|16148.9|16145.9|0
1759181100000|2025-09-29 21:25:00|16148.8|16145.8|16149.6|16146.6|16150|16147|16148.8|16145.8|0
1759181400000|2025-09-29 21:30:00|16149.5|16146.5|16149.5|16146.5|16150.7|16147.7|16148.6|16145.6|0
1759181700000|2025-09-29 21:35:00|16149.9|16146.9|16147.3|16144.3|16149.9|16146.9|16145.9|16142.9|0
1759182000000|2025-09-29 21:40:00|16147.8|16144.8|16146.1|16143.1|16148.9|16145.9|16146|16143|0
1759182300000|2025-09-29 21:45:00|16146.3|16143.3|16145.1|16142.1|16146.4|16143.4|16145.1|16142.1|0
1759182600000|2025-09-29 21:50:00|16145.2|16142.2|16144|16141|16145.2|16142.2|16138.7|16135.7|0
1759182900000|2025-09-29 21:55:00|16144.1|16141.1|16144.9|16141.9|16145.1|16142.1|16143.6|16140.6|0
1759183200000|2025-09-29 22:00:00|16144.7|16141.7|16146.5|16143.5|16146.9|16143.9|16144.7|16141.7|0
1759183500000|2025-09-29 22:05:00|16146.6|16143.6|16146.5|16143.5|16147.3|16144.3|16145.9|16142.9|0
1759183800000|2025-09-29 22:10:00|16146.6|16143.6|16146.1|16143.1|16146.6|16143.6|16145.6|16142.6|0
1759184100000|2025-09-29 22:15:00|16145.6|16142.6|16145.9|16142.9|16147.2|16144.2|16145.2|16142.2|0
1759184400000|2025-09-29 22:20:00|16146|16143|16145.1|16142.1|16146.1|16143.1|16145|16142|0
1759184700000|2025-09-29 22:25:00|16145|16142|16144.9|16141.9|16145.5|16142.5|16144.3|16141.3|0
1759185000000|2025-09-29 22:30:00|16144.8|16141.8|16143.1|16140.1|16145|16142|16142.8|16139.8|0
1759185300000|2025-09-29 22:35:00|16143.4|16140.4|16143.1|16140.1|16144.1|16141.1|16142.9|16139.9|0
1759185600000|2025-09-29 22:40:00|16143|16140|16142.5|16139.5|16143.3|16140.3|16142.1|16139.1|0
1759185900000|2025-09-29 22:45:00|16142.4|16139.4|16147.5|16144.5|16147.5|16144.5|16142.3|16139.3|0
1759186200000|2025-09-29 22:50:00|16147.3|16144.3|16150.4|16147.4|16150.9|16147.9|16145.3|16142.3|0
1759186500000|2025-09-29 22:55:00|16150.5|16147.5|16151.7|16148.7|16153.5|16150.5|16148.6|16145.6|0
1759186800000|2025-09-29 23:00:00|16152|16149|16150.2|16147.2|16152|16149|16150|16147|0
1759187100000|2025-09-29 23:05:00|16150.1|16147.1|16149.8|16146.8|16150.2|16147.2|16148.9|16145.9|0
1759187400000|2025-09-29 23:10:00|16149.4|16146.4|16149.1|16146.1|16150|16147|16148.7|16145.7|0
1759187700000|2025-09-29 23:15:00|16148.8|16145.8|16150.6|16147.6|16150.8|16147.8|16148.8|16145.8|0
1759188000000|2025-09-29 23:20:00|16150.5|16147.5|16149.3|16146.3|16151.4|16148.4|16149.1|16146.1|0
1759188300000|2025-09-29 23:25:00|16149.5|16146.5|16150.6|16147.6|16150.9|16147.9|16149.2|16146.2|0
1759188600000|2025-09-29 23:30:00|16150.7|16147.7|16151.5|16148.5|16151.5|16148.5|16150.7|16147.7|0
1759188900000|2025-09-29 23:35:00|16151.6|16148.6|16154.1|16151.1|16154.5|16151.5|16151.6|16148.6|0
1759189200000|2025-09-29 23:40:00|16154.2|16151.2|16157.5|16154.5|16157.7|16154.7|16154.1|16151.1|0
1759189500000|2025-09-29 23:45:00|16157.6|16154.6|16157.2|16154.2|16157.7|16154.7|16156.9|16153.9|0
1759189800000|2025-09-29 23:50:00|16157.3|16154.3|16155|16152|16157.5|16154.5|16153.6|16150.6|0
1759190100000|2025-09-29 23:55:00|16154.9|16151.9|16146.8|16141.8|16155.4|16152.4|16144.5|16141.4|0
1759190400000|2025-09-30 00:00:00|16146.7|16141.7|16142|16137|16149.7|16144.7|16134.1|16129.1|0
1759190700000|2025-09-30 00:05:00|16142.1|16137.1|16136.7|16131.7|16143|16138|16136.6|16131.6|0
1759191000000|2025-09-30 00:10:00|16136.3|16131.3|16142.1|16137.1|16145.2|16140.2|16136|16131|0
1759191300000|2025-09-30 00:15:00|16142.2|16137.2|16147.6|16142.6|16149|16144|16141.1|16136.1|0
1759191600000|2025-09-30 00:20:00|16147.5|16142.5|16140.9|16135.9|16149|16144|16140.7|16135.7|0
1759191900000|2025-09-30 00:25:00|16141|16136|16143.2|16138.2|16146.7|16141.7|16141|16136|0
1759192200000|2025-09-30 00:30:00|16143.3|16138.3|16148.5|16143.5|16148.7|16143.7|16141.9|16136.9|0
1759192500000|2025-09-30 00:35:00|16148.4|16143.4|16150.2|16145.2|16151.4|16146.4|16145.8|16140.8|0
1759192800000|2025-09-30 00:40:00|16150.1|16145.1|16150.6|16145.6|16152.5|16147.5|16147.7|16142.7|0
1759193100000|2025-09-30 00:45:00|16150.3|16145.3|16154.9|16149.9|16156.1|16151.1|16148.3|16143.3|0
1759193400000|2025-09-30 00:50:00|16155.1|16150.1|16156.7|16151.7|16157.9|16152.9|16154.5|16149.5|0
1759193700000|2025-09-30 00:55:00|16156.6|16151.6|16155.9|16150.9|16158.4|16153.4|16154.2|16149.2|0
1759194000000|2025-09-30 01:00:00|16155.3|16150.3|16149.7|16144.7|16156.1|16151.1|16146.5|16141.5|0
1759194300000|2025-09-30 01:05:00|16149.5|16144.5|16145.6|16140.6|16150.3|16145.3|16142.7|16137.7|0
1759194600000|2025-09-30 01:10:00|16145.7|16140.7|16145.1|16140.1|16148|16143|16143.9|16138.9|0
1759194900000|2025-09-30 01:15:00|16145.2|16140.2|16146.1|16141.1|16148.4|16143.4|16143.6|16138.6|0
1759195200000|2025-09-30 01:20:00|16146.3|16141.3|16149.1|16144.1|16149.7|16144.7|16145.2|16140.2|0
1759195500000|2025-09-30 01:25:00|16149.2|16144.2|16149|16144|16155.5|16150.5|16147.6|16142.6|0
1759195800000|2025-09-30 01:30:00|16148.8|16143.8|16147.3|16142.3|16149.4|16144.4|16141.9|16136.9|0
1759196100000|2025-09-30 01:35:00|16147.2|16142.2|16149.4|16144.4|16151.5|16146.5|16144.5|16139.5|0
1759196400000|2025-09-30 01:40:00|16149.3|16144.3|16147.7|16142.7|16149.7|16144.7|16145.3|16140.3|0
1759196700000|2025-09-30 01:45:00|16147.6|16142.6|16143.8|16138.8|16147.7|16142.7|16140.5|16135.5|0
1759197000000|2025-09-30 01:50:00|16144|16139|16143.7|16138.7|16146.5|16141.5|16143.2|16138.2|0
1759197300000|2025-09-30 01:55:00|16143.6|16138.6|16143.5|16138.5|16144.2|16139.2|16137.1|16132.1|0
1759197600000|2025-09-30 02:00:00|16143.7|16138.7|16144.9|16139.9|16146.2|16141.2|16142.1|16137.1|0
1759197900000|2025-09-30 02:05:00|16145.1|16140.1|16146|16141|16147.3|16142.3|16144.2|16139.2|0
1759198200000|2025-09-30 02:10:00|16145.9|16140.9|16145.7|16140.7|16147.7|16142.7|16143.8|16138.8|0
1759198500000|2025-09-30 02:15:00|16145.8|16140.8|16147.1|16142.1|16148.7|16143.7|16145.5|16140.5|0
1759198800000|2025-09-30 02:20:00|16147.2|16142.2|16148.8|16143.8|16150.8|16145.8|16145.9|16140.9|0
1759199100000|2025-09-30 02:25:00|16148.9|16143.9|16148.3|16143.3|16150.7|16145.7|16147.4|16142.4|0
1759199400000|2025-09-30 02:30:00|16148.2|16143.2|16147|16142|16148.3|16143.3|16143.7|16138.7|0
1759199700000|2025-09-30 02:35:00|16147.2|16142.2|16153.7|16148.7|16154.2|16149.2|16146.9|16141.9|0
1759200000000|2025-09-30 02:40:00|16153.6|16148.6|16156.7|16151.7|16157.8|16152.8|16152.6|16147.6|0
1759200300000|2025-09-30 02:45:00|16156.9|16151.9|16155.7|16150.7|16157.4|16152.4|16153.8|16148.8|0
1759200600000|2025-09-30 02:50:00|16155.6|16150.6|16162.1|16157.1|16162.8|16157.8|16154|16149|0
1759200900000|2025-09-30 02:55:00|16162|16157|16164.2|16159.2|16166.8|16161.8|16161.1|16156.1|0
1759201200000|2025-09-30 03:00:00|16164.1|16159.1|16163.8|16158.8|16165.8|16160.8|16162.5|16157.5|0
1759201500000|2025-09-30 03:05:00|16163.7|16158.7|16161.6|16156.6|16164.4|16159.4|16160.7|16155.7|0
1759201800000|2025-09-30 03:10:00|16161.5|16156.5|16158.9|16153.9|16162|16157|16158.3|16153.3|0
1759202100000|2025-09-30 03:15:00|16158.8|16153.8|16160.1|16155.1|16160.4|16155.4|16157.2|16152.2|0
1759202400000|2025-09-30 03:20:00|16160.2|16155.2|16159.6|16154.6|16161|16156|16159.1|16154.1|0
1759202700000|2025-09-30 03:25:00|16159.7|16154.7|16163.8|16158.8|16164.1|16159.1|16159.1|16154.1|0
1759203000000|2025-09-30 03:30:00|16163.9|16158.9|16163.6|16158.6|16164.8|16159.8|16161.9|16156.9|0
1759203300000|2025-09-30 03:35:00|16163.7|16158.7|16165.3|16160.3|16166.5|16161.5|16162.5|16157.5|0
1759203600000|2025-09-30 03:40:00|16165.2|16160.2|16167.2|16162.2|16169.5|16164.5|16164.9|16159.9|0
1759203900000|2025-09-30 03:45:00|16167.1|16162.1|16162.5|16157.5|16167.1|16162.1|16161.7|16156.7|0
1759204200000|2025-09-30 03:50:00|16162.6|16157.6|16159.7|16154.7|16163.1|16158.1|16159.1|16154.1|0
1759204500000|2025-09-30 03:55:00|16159.8|16154.8|16159.6|16154.6|16161.6|16156.6|16159.1|16154.1|0
1759204800000|2025-09-30 04:00:00|16159.9|16154.9|16159|16154|16161|16156|16156.5|16151.5|0
1759205100000|2025-09-30 04:05:00|16159.1|16154.1|16159.1|16154.1|16161.1|16156.1|16157.5|16152.5|0
1759205400000|2025-09-30 04:10:00|16158.9|16153.9|16158.9|16153.9|16160.5|16155.5|16157.8|16152.8|0
1759205700000|2025-09-30 04:15:00|16158.8|16153.8|16158|16153|16159.8|16154.8|16157.6|16152.6|0
1759206000000|2025-09-30 04:20:00|16157.9|16152.9|16158.7|16153.7|16159.1|16154.1|16157.2|16152.2|0
1759206300000|2025-09-30 04:25:00|16158.8|16153.8|16150.5|16145.5|16159.3|16154.3|16147.7|16142.7|0
1759206600000|2025-09-30 04:30:00|16150.4|16145.4|16148.3|16143.3|16153.4|16148.4|16146.8|16141.8|0
1759206900000|2025-09-30 04:35:00|16148.5|16143.5|16147.6|16142.6|16149.7|16144.7|16146.8|16141.8|0
1759207200000|2025-09-30 04:40:00|16147.7|16142.7|16150.4|16145.4|16151.1|16146.1|16146.2|16141.2|0
1759207500000|2025-09-30 04:45:00|16150.6|16145.6|16149.7|16144.7|16151.6|16146.6|16149.5|16144.5|0
1759207800000|2025-09-30 04:50:00|16149.9|16144.9|16148.6|16143.6|16151|16146|16147.5|16142.5|0
1759208100000|2025-09-30 04:55:00|16148.7|16143.7|16146|16141|16149.6|16144.6|16145.7|16140.7|0
1759208400000|2025-09-30 05:00:00|16145.9|16140.9|16146.4|16141.4|16149.9|16144.9|16141.1|16136.1|0
1759208700000|2025-09-30 05:05:00|16146.5|16141.5|16147.2|16142.2|16147.5|16142.5|16141.6|16136.6|0
1759209000000|2025-09-30 05:10:00|16147.5|16142.5|16146.8|16141.8|16148.3|16143.3|16143.7|16138.7|0
1759209300000|2025-09-30 05:15:00|16146.7|16141.7|16149|16144|16150.3|16145.3|16146.7|16141.7|0
1759209600000|2025-09-30 05:20:00|16149.1|16144.1|16155.9|16150.9|16155.9|16150.9|16149|16144|0
1759209900000|2025-09-30 05:25:00|16155.8|16150.8|16154.3|16149.3|16156.8|16151.8|16153.8|16148.8|0
1759210200000|2025-09-30 05:30:00|16154.4|16149.4|16153.8|16148.8|16157.6|16152.6|16151.6|16146.6|0
1759210500000|2025-09-30 05:35:00|16153.7|16148.7|16153.9|16148.9|16155.9|16150.9|16152.7|16147.7|0
1759210800000|2025-09-30 05:40:00|16154|16149|16148.6|16143.6|16155.5|16150.5|16147.2|16142.2|0
1759211100000|2025-09-30 05:45:00|16148.8|16143.8|16156.2|16151.2|16157.3|16152.3|16148.8|16143.8|0
1759211400000|2025-09-30 05:50:00|16156.1|16151.1|16155.6|16150.6|16158|16153|16153.9|16148.9|0
1759211700000|2025-09-30 05:55:00|16155.7|16150.7|16155.1|16150.1|16157.8|16152.8|16154.8|16149.8|0
1759212000000|2025-09-30 06:00:00|16155|16150|16152.9|16147.9|16158|16153|16150.8|16145.8|0
1759212300000|2025-09-30 06:05:00|16152.5|16147.5|16157.4|16152.4|16159.2|16154.2|16150.5|16145.5|0
1759212600000|2025-09-30 06:10:00|16157.9|16152.9|16162.7|16157.7|16162.7|16157.7|16157.7|16152.7|0
1759212900000|2025-09-30 06:15:00|16162.6|16157.6|16162.3|16157.3|16165|16160|16162.2|16157.2|0
1759213200000|2025-09-30 06:20:00|16162.2|16157.2|16163.8|16158.8|16165.9|16160.9|16159.9|16154.9|0
1759213500000|2025-09-30 06:25:00|16163.9|16158.9|16162.7|16157.7|16166.3|16161.3|16161.8|16156.8|0
1759213800000|2025-09-30 06:30:00|16163.1|16158.1|16163|16158|16169|16164|16161.6|16156.6|0
1759214100000|2025-09-30 06:35:00|16162.8|16157.8|16160.1|16155.1|16166|16161|16158.6|16153.6|0
1759214400000|2025-09-30 06:40:00|16159.7|16154.7|16157.5|16152.5|16160.5|16155.5|16154|16149|0
1759214700000|2025-09-30 06:45:00|16157.6|16152.6|16151.8|16146.8|16157.6|16152.6|16150.4|16145.4|0
1759215000000|2025-09-30 06:50:00|16151.9|16146.9|16145.5|16140.5|16152.1|16147.1|16144.3|16139.3|0
1759215300000|2025-09-30 06:55:00|16145.6|16140.6|16138.5|16133.5|16147.2|16142.2|16137.2|16132.2|0
1759215600000|2025-09-30 07:00:00|16138.3|16133.3|16135.4|16130.4|16142.3|16137.3|16132.2|16127.2|0
1759215900000|2025-09-30 07:05:00|16135.3|16130.3|16130.9|16125.9|16135.3|16130.3|16124.4|16119.4|0
1759216200000|2025-09-30 07:10:00|16130.3|16125.3|16126.6|16121.6|16133|16128|16124.1|16119.1|0
1759216500000|2025-09-30 07:15:00|16126.1|16121.1|16126.7|16121.7|16132.4|16127.4|16120.1|16115.1|0
1759216800000|2025-09-30 07:20:00|16126.6|16121.6|16132.3|16127.3|16133.3|16128.3|16124.7|16119.7|0
1759217100000|2025-09-30 07:25:00|16132.2|16127.2|16134|16129|16137.9|16132.9|16131.3|16126.3|0
1759217400000|2025-09-30 07:30:00|16133.7|16128.7|16117.7|16112.7|16136.2|16131.2|16114.1|16109.1|0
1759217700000|2025-09-30 07:35:00|16118.1|16113.1|16123.6|16118.6|16125.9|16120.9|16114.1|16109.1|0
1759218000000|2025-09-30 07:40:00|16123.5|16118.5|16106.9|16101.9|16124.3|16119.3|16099.9|16094.9|0
1759218300000|2025-09-30 07:45:00|16107.3|16102.3|16103.9|16098.9|16113.2|16108.2|16103|16098|0
1759218600000|2025-09-30 07:50:00|16104.2|16099.2|16118.8|16113.8|16121.4|16116.4|16104.2|16099.2|0
1759218900000|2025-09-30 07:55:00|16118.7|16113.7|16124.8|16119.8|16125.1|16120.1|16116.6|16111.6|0
1759219200000|2025-09-30 08:00:00|16124.7|16119.7|16139.5|16136.5|16155.7|16152.7|16118.7|16113.7|0
1759219500000|2025-09-30 08:05:00|16139.7|16136.7|16145.3|16142.3|16145.8|16142.8|16134.9|16131.9|0
1759219800000|2025-09-30 08:10:00|16145.2|16142.2|16141|16138|16151.4|16148.4|16140.6|16137.6|0
1759220100000|2025-09-30 08:15:00|16140.9|16137.9|16148.2|16145.2|16150.6|16147.6|16140.9|16137.9|0
1759220400000|2025-09-30 08:20:00|16148|16145|16145.9|16142.9|16152|16149|16143.7|16140.7|0
1759220700000|2025-09-30 08:25:00|16146.1|16143.1|16151|16148|16152.9|16149.9|16144.2|16141.2|0
1759221000000|2025-09-30 08:30:00|16151.5|16148.5|16157.3|16154.3|16157.3|16154.3|16151|16148|0
1759221300000|2025-09-30 08:35:00|16157.4|16154.4|16154.6|16151.6|16158.5|16155.5|16153.5|16150.5|0
1759221600000|2025-09-30 08:40:00|16154.7|16151.7|16160.6|16157.6|16161.1|16158.1|16150.9|16147.9|0
1759221900000|2025-09-30 08:45:00|16160.8|16157.8|16170.2|16167.2|16170.9|16167.9|16159.4|16156.4|0
1759222200000|2025-09-30 08:50:00|16170.4|16167.4|16168.5|16165.5|16170.6|16167.6|16167.3|16164.3|0
1759222500000|2025-09-30 08:55:00|16168.8|16165.8|16165.7|16162.7|16171|16168|16165|16162|0
1759222800000|2025-09-30 09:00:00|16165.6|16162.6|16153.5|16150.5|16168.2|16165.2|16152.8|16149.8|0
1759223100000|2025-09-30 09:05:00|16154|16151|16154.7|16151.7|16160.1|16157.1|16152.4|16149.4|0
1759223400000|2025-09-30 09:10:00|16154.1|16151.1|16157.6|16154.6|16157.8|16154.8|16152.9|16149.9|0
1759223700000|2025-09-30 09:15:00|16158|16155|16157.2|16154.2|16160|16157|16154.8|16151.8|0
1759224000000|2025-09-30 09:20:00|16157.3|16154.3|16158.3|16155.3|16161.2|16158.2|16154.2|16151.2|0
1759224300000|2025-09-30 09:25:00|16158.5|16155.5|16164.3|16161.3|16164.4|16161.4|16158.5|16155.5|0
1759224600000|2025-09-30 09:30:00|16164.4|16161.4|16172.9|16169.9|16173.3|16170.3|16164.4|16161.4|0
1759224900000|2025-09-30 09:35:00|16172.8|16169.8|16166.5|16163.5|16173|16170|16164.6|16161.6|0
1759225200000|2025-09-30 09:40:00|16166|16163|16165.4|16162.4|16168.2|16165.2|16162.4|16159.4|0
1759225500000|2025-09-30 09:45:00|16164.5|16161.5|16160.3|16157.3|16164.8|16161.8|16159.5|16156.5|0
1759225800000|2025-09-30 09:50:00|16160|16157|16160|16157|16161.6|16158.6|16157.8|16154.8|0
1759226100000|2025-09-30 09:55:00|16159.8|16156.8|16162.6|16159.6|16162.9|16159.9|16159.5|16156.5|0
1759226400000|2025-09-30 10:00:00|16162.3|16159.3|16164.8|16161.8|16165.9|16162.9|16162|16159|0
1759226700000|2025-09-30 10:05:00|16165|16162|16167.1|16164.1|16169.5|16166.5|16164.4|16161.4|0
1759227000000|2025-09-30 10:10:00|16168.1|16165.1|16163.1|16160.1|16168.4|16165.4|16162.9|16159.9|0
1759227300000|2025-09-30 10:15:00|16163.6|16160.6|16161.4|16158.4|16163.7|16160.7|16159|16156|0
1759227600000|2025-09-30 10:20:00|16161.7|16158.7|16158.7|16155.7|16161.9|16158.9|16157.2|16154.2|0
1759227900000|2025-09-30 10:25:00|16158.8|16155.8|16158.7|16155.7|16159.9|16156.9|16158|16155|0
1759228200000|2025-09-30 10:30:00|16158.8|16155.8|16161.9|16158.9|16163.1|16160.1|16158.8|16155.8|0
1759228500000|2025-09-30 10:35:00|16161.7|16158.7|16154|16151|16161.7|16158.7|16152.2|16149.2|0
1759228800000|2025-09-30 10:40:00|16153.7|16150.7|16156.7|16153.7|16156.8|16153.8|16150.6|16147.6|0
1759229100000|2025-09-30 10:45:00|16156.8|16153.8|16162.1|16159.1|16162.9|16159.9|16156.8|16153.8|0
1759229400000|2025-09-30 10:50:00|16162.2|16159.2|16170.6|16167.6|16171.4|16168.4|16162.2|16159.2|0
1759229700000|2025-09-30 10:55:00|16171.3|16168.3|16170|16167|16175.5|16172.5|16169.6|16166.6|0
1759230000000|2025-09-30 11:00:00|16170.5|16167.5|16175.1|16172.1|16175.7|16172.7|16162.7|16159.7|0
1759230300000|2025-09-30 11:05:00|16175.2|16172.2|16175|16172|16179.3|16176.3|16174.7|16171.7|0
1759230600000|2025-09-30 11:10:00|16175.3|16172.3|16174.1|16171.1|16176|16173|16170.7|16167.7|0
1759230900000|2025-09-30 11:15:00|16174|16171|16172.6|16169.6|16174.5|16171.5|16171|16168|0
1759231200000|2025-09-30 11:20:00|16172.5|16169.5|16170.5|16167.5|16173.6|16170.6|16169.1|16166.1|0
1759231500000|2025-09-30 11:25:00|16170.6|16167.6|16169.1|16166.1|16171.5|16168.5|16169|16166|0
1759231800000|2025-09-30 11:30:00|16168.7|16165.7|16171.3|16168.3|16171.3|16168.3|16168.5|16165.5|0
1759232100000|2025-09-30 11:35:00|16170.9|16167.9|16169.6|16166.6|16171.5|16168.5|16168.1|16165.1|0
1759232400000|2025-09-30 11:40:00|16169.7|16166.7|16171.5|16168.5|16172.7|16169.7|16169.2|16166.2|0
1759232700000|2025-09-30 11:45:00|16171.4|16168.4|16172.8|16169.8|16173|16170|16169.6|16166.6|0
1759233000000|2025-09-30 11:50:00|16172.1|16169.1|16166.6|16163.6|16172.4|16169.4|16166.2|16163.2|0
1759233300000|2025-09-30 11:55:00|16166.7|16163.7|16167.6|16164.6|16169.5|16166.5|16162.7|16159.7|0
1759233600000|2025-09-30 12:00:00|16167.7|16164.7|16163.9|16160.9|16168|16165|16160.8|16157.8|0
1759233900000|2025-09-30 12:05:00|16164|16161|16163.5|16160.5|16165|16162|16162.7|16159.7|0
1759234200000|2025-09-30 12:10:00|16163.6|16160.6|16163|16160|16165.3|16162.3|16161.8|16158.8|0
1759234500000|2025-09-30 12:15:00|16162.9|16159.9|16163.1|16160.1|16166.4|16163.4|16161|16158|0
1759234800000|2025-09-30 12:20:00|16163.8|16160.8|16166.7|16163.7|16168.8|16165.8|16163.6|16160.6|0
1759235100000|2025-09-30 12:25:00|16166.6|16163.6|16173.5|16170.5|16173.7|16170.7|16166.1|16163.1|0
1759235400000|2025-09-30 12:30:00|16173.8|16170.8|16177.8|16174.8|16178.7|16175.7|16173.8|16170.8|0
1759235700000|2025-09-30 12:35:00|16178.2|16175.2|16189.2|16186.2|16190.5|16187.5|16177.4|16174.4|0
1759236000000|2025-09-30 12:40:00|16189.3|16186.3|16192.1|16189.1|16193.4|16190.4|16188.6|16185.6|0
1759236300000|2025-09-30 12:45:00|16192.2|16189.2|16196.3|16193.3|16196.3|16193.3|16192.1|16189.1|0
1759236600000|2025-09-30 12:50:00|16196.2|16193.2|16197.6|16194.6|16198.4|16195.4|16195.8|16192.8|0
1759236900000|2025-09-30 12:55:00|16197.3|16194.3|16193.1|16190.1|16197.3|16194.3|16192|16189|0
1759237200000|2025-09-30 13:00:00|16193.2|16190.2|16190.5|16187.5|16196.3|16193.3|16190.5|16187.5|0
1759237500000|2025-09-30 13:05:00|16190.6|16187.6|16187.6|16184.6|16190.7|16187.7|16180.3|16177.3|0
1759237800000|2025-09-30 13:10:00|16187.5|16184.5|16186.2|16183.2|16189.5|16186.5|16181.6|16178.6|0
1759238100000|2025-09-30 13:15:00|16186|16183|16195.3|16192.3|16196.8|16193.8|16183.6|16180.6|0
1759238400000|2025-09-30 13:20:00|16195.2|16192.2|16190.8|16187.8|16197.3|16194.3|16190.3|16187.3|0
1759238700000|2025-09-30 13:25:00|16180.7|16177.7|16168.4|16165.4|16185.7|16182.7|16162.3|16159.3|0
1759239000000|2025-09-30 13:30:00|16169.3|16166.3|16103|16101.2|16174.7|16172.9|16096.3|16094.5|0
1759239300000|2025-09-30 13:35:00|16102.3|16100.5|16063.2|16061.4|16112.5|16110.7|16060.6|16058.8|0
1759239600000|2025-09-30 13:40:00|16064.1|16062.3|16092.1|16090.3|16092.8|16091|16062.7|16060.9|0
1759239900000|2025-09-30 13:45:00|16095.7|16093.9|16077.7|16075.9|16110.1|16108.3|16069.7|16067.9|0
1759240200000|2025-09-30 13:50:00|16077|16075.2|16028.3|16026.5|16080.3|16078.5|16024.7|16022.9|0
1759240500000|2025-09-30 13:55:00|16028.4|16026.6|16058.4|16056.6|16058.4|16056.6|16022.4|16020.6|0
1759240800000|2025-09-30 14:00:00|16058|16056.2|16083.7|16081.9|16088.9|16087.1|16054.8|16053|0
1759241100000|2025-09-30 14:05:00|16082.2|16080.4|16050.8|16049|16082.3|16080.5|16049.6|16047.8|0
1759241400000|2025-09-30 14:10:00|16051|16049.2|16045.9|16044.1|16056.7|16054.9|16030.4|16028.6|0
1759241700000|2025-09-30 14:15:00|16046|16044.2|16044.5|16042.7|16061.5|16059.7|16043.4|16041.6|0
1759242000000|2025-09-30 14:20:00|16044.1|16042.3|16030.4|16028.6|16058.5|16056.7|16026.1|16024.3|0
1759242300000|2025-09-30 14:25:00|16029.9|16028.1|16033.9|16032.1|16038.9|16037.1|16016.2|16014.4|0
1759242600000|2025-09-30 14:30:00|16033.4|16031.6|16042|16040.2|16051.7|16049.9|16028.1|16026.3|0
1759242900000|2025-09-30 14:35:00|16041.7|16039.9|16037.9|16036.1|16050.5|16048.7|16035.2|16033.4|0
1759243200000|2025-09-30 14:40:00|16036.8|16035|16064.7|16062.9|16068.2|16066.4|16034|16032.2|0
1759243500000|2025-09-30 14:45:00|16065.2|16063.4|16091.8|16090|16096|16094.2|16064.7|16062.9|0
1759243800000|2025-09-30 14:50:00|16091.5|16089.7|16095.4|16093.6|16101.7|16099.9|16086.3|16084.5|0
1759244100000|2025-09-30 14:55:00|16095.6|16093.8|16110.7|16108.9|16111.8|16110|16095.4|16093.6|0
1759244400000|2025-09-30 15:00:00|16110.1|16108.3|16120.3|16118.5|16122.4|16120.6|16108.8|16107|0
1759244700000|2025-09-30 15:05:00|16120.1|16118.3|16120.7|16118.9|16122.5|16120.7|16103|16101.2|0
1759245000000|2025-09-30 15:10:00|16120.6|16118.8|16108.3|16106.5|16127.5|16125.7|16105|16103.2|0
1759245300000|2025-09-30 15:15:00|16108.2|16106.4|16092.9|16091.1|16112.9|16111.1|16088.4|16086.6|0
1759245600000|2025-09-30 15:20:00|16092.5|16090.7|16080.9|16079.1|16097.9|16096.1|16080.4|16078.6|0
1759245900000|2025-09-30 15:25:00|16081.8|16080|16067.6|16065.8|16083.1|16081.3|16049.5|16047.7|0
1759246200000|2025-09-30 15:30:00|16066.9|16065.1|16083.5|16081.7|16091.4|16089.6|16066.5|16064.7|0
1759246500000|2025-09-30 15:35:00|16083.7|16081.9|16066.9|16065.1|16083.8|16082|16064.4|16062.6|0
1759246800000|2025-09-30 15:40:00|16067.2|16065.4|16071.5|16069.7|16076.9|16075.1|16064.7|16062.9|0
1759247100000|2025-09-30 15:45:00|16071.4|16069.6|16098.4|16096.6|16098.5|16096.7|16071.4|16069.6|0
1759247400000|2025-09-30 15:50:00|16098.5|16096.7|16102|16100.2|16104.8|16103|16092.5|16090.7|0
1759247700000|2025-09-30 15:55:00|16101.7|16099.9|16109.2|16107.4|16115.2|16113.4|16092|16090.2|0
1759248000000|2025-09-30 16:00:00|16108.8|16107|16101.7|16099.9|16112.5|16110.7|16097.2|16095.4|0
1759248300000|2025-09-30 16:05:00|16102.3|16100.5|16097.5|16095.7|16111.2|16109.4|16093.3|16091.5|0
1759248600000|2025-09-30 16:10:00|16097.4|16095.6|16090.7|16088.9|16097.7|16095.9|16087.7|16085.9|0
1759248900000|2025-09-30 16:15:00|16090.6|16088.8|16100|16098.2|16100|16098.2|16086.9|16085.1|0
1759249200000|2025-09-30 16:20:00|16100.2|16098.4|16102.5|16100.7|16124.1|16122.3|16100.2|16098.4|0
1759249500000|2025-09-30 16:25:00|16102.9|16101.1|16099.4|16097.6|16103.7|16101.9|16090.9|16089.1|0
1759249800000|2025-09-30 16:30:00|16100.2|16098.4|16097.3|16095.5|16110.1|16108.3|16096.9|16095.1|0
1759250100000|2025-09-30 16:35:00|16097.1|16095.3|16090.2|16088.4|16100.6|16098.8|16088.8|16087|0
1759250400000|2025-09-30 16:40:00|16090.3|16088.5|16087.6|16085.8|16090.3|16088.5|16080.2|16078.4|0
1759250700000|2025-09-30 16:45:00|16088.1|16086.3|16074.1|16072.3|16089.7|16087.9|16071.3|16069.5|0
1759251000000|2025-09-30 16:50:00|16074|16072.2|16079.2|16077.4|16081.9|16080.1|16074|16072.2|0
1759251300000|2025-09-30 16:55:00|16079.4|16077.6|16061.6|16059.8|16079.4|16077.6|16057|16055.2|0
1759251600000|2025-09-30 17:00:00|16060.2|16058.4|16055.4|16053.6|16061.5|16059.7|16052.8|16051|0
1759251900000|2025-09-30 17:05:00|16055.1|16053.3|16051.1|16049.3|16058|16056.2|16046|16044.2|0
1759252200000|2025-09-30 17:10:00|16051.4|16049.6|16045.3|16043.5|16055|16053.2|16037.9|16036.1|0
1759252500000|2025-09-30 17:15:00|16045.1|16043.3|16047|16045.2|16050.5|16048.7|16041.4|16039.6|0
1759252800000|2025-09-30 17:20:00|16047.1|16045.3|16026.1|16024.3|16047.1|16045.3|16024|16022.2|0
1759253100000|2025-09-30 17:25:00|16026|16024.2|16030.4|16028.6|16031.4|16029.6|16020.9|16019.1|0
1759253400000|2025-09-30 17:30:00|16030.5|16028.7|16031.1|16029.3|16031.6|16029.8|16020.6|16018.8|0
1759253700000|2025-09-30 17:35:00|16031.3|16029.5|16029.1|16027.3|16034.9|16033.1|16024.3|16022.5|0
1759254000000|2025-09-30 17:40:00|16029.5|16027.7|16032.5|16030.7|16039.3|16037.5|16029|16027.2|0
1759254300000|2025-09-30 17:45:00|16032.2|16030.4|16048|16046.2|16050|16048.2|16032|16030.2|0
1759254600000|2025-09-30 17:50:00|16047.9|16046.1|16058.6|16056.8|16063|16061.2|16047.7|16045.9|0
1759254900000|2025-09-30 17:55:00|16058.7|16056.9|16042|16040.2|16058.9|16057.1|16039.2|16037.4|0
1759255200000|2025-09-30 18:00:00|16041.8|16040|16035.6|16033.8|16043.5|16041.7|16031.4|16029.6|0
1759255500000|2025-09-30 18:05:00|16035.7|16033.9|16055.6|16053.8|16055.6|16053.8|16035.6|16033.8|0
1759255800000|2025-09-30 18:10:00|16055.9|16054.1|16074|16072.2|16075.1|16073.3|16055.9|16054.1|0
1759256100000|2025-09-30 18:15:00|16073.9|16072.1|16070.7|16068.9|16086.8|16085|16066.8|16065|0
1759256400000|2025-09-30 18:20:00|16070|16068.2|16078|16076.2|16080.4|16078.6|16067.8|16066|0
1759256700000|2025-09-30 18:25:00|16077.7|16075.9|16080.5|16078.7|16081|16079.2|16074.3|16072.5|0
1759257000000|2025-09-30 18:30:00|16080.2|16078.4|16075.9|16074.1|16083.4|16081.6|16072.4|16070.6|0
1759257300000|2025-09-30 18:35:00|16075.1|16073.3|16080|16078.2|16080.4|16078.6|16073.8|16072|0
1759257600000|2025-09-30 18:40:00|16079.9|16078.1|16093.9|16092.1|16094.3|16092.5|16079.5|16077.7|0
1759257900000|2025-09-30 18:45:00|16093.3|16091.5|16104|16102.2|16104|16102.2|16092.3|16090.5|0
1759258200000|2025-09-30 18:50:00|16103.6|16101.8|16095.9|16094.1|16105|16103.2|16095.5|16093.7|0
1759258500000|2025-09-30 18:55:00|16096|16094.2|16090.6|16088.8|16099.9|16098.1|16089.9|16088.1|0
1759258800000|2025-09-30 19:00:00|16090.5|16088.7|16083.9|16082.1|16098.9|16097.1|16083.9|16082.1|0
1759259100000|2025-09-30 19:05:00|16083.8|16082|16090.4|16088.6|16092.7|16090.9|16082.3|16080.5|0
1759259400000|2025-09-30 19:10:00|16090.7|16088.9|16094.6|16092.8|16096.3|16094.5|16089.6|16087.8|0
1759259700000|2025-09-30 19:15:00|16094.7|16092.9|16096.4|16094.6|16097.8|16096|16088.8|16087|0
1759260000000|2025-09-30 19:20:00|16096.3|16094.5|16115.2|16113.4|16115.8|16114|16096|16094.2|0
1759260300000|2025-09-30 19:25:00|16115.1|16113.3|16124.6|16122.8|16125.8|16124|16113.6|16111.8|0
1759260600000|2025-09-30 19:30:00|16123.9|16122.1|16132.5|16130.7|16135.1|16133.3|16123.2|16121.4|0
1759260900000|2025-09-30 19:35:00|16132.7|16130.9|16132.2|16130.4|16134.6|16132.8|16125.3|16123.5|0
1759261200000|2025-09-30 19:40:00|16132.3|16130.5|16119.2|16117.4|16132.3|16130.5|16113.6|16111.8|0
1759261500000|2025-09-30 19:45:00|16119.4|16117.6|16149.4|16147.6|16149.4|16147.6|16119.4|16117.6|0
1759261800000|2025-09-30 19:50:00|16148.2|16146.4|16169|16167.2|16174.5|16172.7|16142.6|16140.8|0
1759262100000|2025-09-30 19:55:00|16169.2|16167.4|16162.3|16160.5|16175.7|16173.9|16162.3|16160.5|0
1759262400000|2025-09-30 20:00:00|16162.9|16159.9|16132.4|16129.4|16164.5|16161.5|16131.7|16128.7|0
1759262700000|2025-09-30 20:05:00|16132.1|16129.1|16138.4|16135.4|16140.1|16137.1|16130.8|16127.8|0
1759263000000|2025-09-30 20:10:00|16138.2|16135.2|16133.2|16130.2|16143.3|16140.3|16133.1|16130.1|0
1759263300000|2025-09-30 20:15:00|16133|16130|16131.1|16128.1|16139.3|16136.3|16129.9|16126.9|0
1759263600000|2025-09-30 20:20:00|16131.2|16128.2|16134.1|16131.1|16135.7|16132.7|16129.2|16126.2|0
1759263900000|2025-09-30 20:25:00|16134.8|16131.8|16133.7|16130.7|16136.4|16133.4|16132.8|16129.8|0
1759264200000|2025-09-30 20:30:00|16133.6|16130.6|16131.4|16128.4|16135.6|16132.6|16131.2|16128.2|0
1759264500000|2025-09-30 20:35:00|16131.6|16128.6|16124.2|16121.2|16131.7|16128.7|16124.2|16121.2|0
1759264800000|2025-09-30 20:40:00|16124.1|16121.1|16126|16123|16126.1|16123.1|16119.4|16116.4|0
1759265100000|2025-09-30 20:45:00|16125.4|16122.4|16124.2|16121.2|16126.1|16123.1|16122.4|16119.4|0
1759265400000|2025-09-30 20:50:00|16124.3|16121.3|16125.2|16122.2|16125.3|16122.3|16123.9|16120.9|0
1759265700000|2025-09-30 20:55:00|16125.1|16122.1|16126.7|16123.7|16126.8|16123.8|16123.8|16120.8|0
1759266000000|2025-09-30 21:00:00|16123.7|16120.7|16125.5|16122.5|16125.7|16122.7|16123.3|16120.3|0
1759266300000|2025-09-30 21:05:00|16125.4|16122.4|16125.1|16122.1|16127.1|16124.1|16124.3|16121.3|0
1759266600000|2025-09-30 21:10:00|16125.2|16122.2|16124.7|16121.7|16126.6|16123.6|16124|16121|0
1759266900000|2025-09-30 21:15:00|16124.5|16121.5|16125.5|16122.5|16126|16123|16124|16121|0
1759267200000|2025-09-30 21:20:00|16125.6|16122.6|16126.7|16123.7|16127.2|16124.2|16125.5|16122.5|0
1759267500000|2025-09-30 21:25:00|16126.8|16123.8|16125.3|16122.3|16127.5|16124.5|16123.3|16120.3|0
1759267800000|2025-09-30 21:30:00|16125.4|16122.4|16125.4|16122.4|16125.8|16122.8|16124|16121|0
1759268100000|2025-09-30 21:35:00|16125.3|16122.3|16125.6|16122.6|16125.7|16122.7|16123.8|16120.8|0
1759268400000|2025-09-30 21:40:00|16125.4|16122.4|16127.2|16124.2|16127.2|16124.2|16125.2|16122.2|0
1759268700000|2025-09-30 21:45:00|16127.5|16124.5|16128.1|16125.1|16128.4|16125.4|16126.7|16123.7|0
1759269000000|2025-09-30 21:50:00|16128|16125|16127|16124|16128.1|16125.1|16127|16124|0
1759269300000|2025-09-30 21:55:00|16126.9|16123.9|16128.9|16125.9|16128.9|16125.9|16126.2|16123.2|0
1759269600000|2025-09-30 22:00:00|16129|16126|16132.6|16129.6|16132.6|16129.6|16128.3|16125.3|0
1759269900000|2025-09-30 22:05:00|16132.7|16129.7|16135.1|16132.1|16135.7|16132.7|16132.6|16129.6|0
1759270200000|2025-09-30 22:10:00|16135.2|16132.2|16133.7|16130.7|16136.2|16133.2|16133.6|16130.6|0
1759270500000|2025-09-30 22:15:00|16133.4|16130.4|16135.1|16132.1|16135.5|16132.5|16132.9|16129.9|0
1759270800000|2025-09-30 22:20:00|16135|16132|16132.2|16129.2|16135.1|16132.1|16132|16129|0
1759271100000|2025-09-30 22:25:00|16132.1|16129.1|16133.8|16130.8|16133.8|16130.8|16131.8|16128.8|0
1759271400000|2025-09-30 22:30:00|16133.7|16130.7|16136.2|16133.2|16136.6|16133.6|16133.5|16130.5|0
1759271700000|2025-09-30 22:35:00|16136.1|16133.1|16134.7|16131.7|16136.2|16133.2|16134.1|16131.1|0
1759272000000|2025-09-30 22:40:00|16134.9|16131.9|16132.5|16129.5|16134.9|16131.9|16132.5|16129.5|0
1759272300000|2025-09-30 22:45:00|16132.4|16129.4|16131.2|16128.2|16132.5|16129.5|16129.8|16126.8|0
1759272600000|2025-09-30 22:50:00|16130.9|16127.9|16129.5|16126.5|16131.8|16128.8|16129.5|16126.5|0
1759272900000|2025-09-30 22:55:00|16129.4|16126.4|16125|16122|16129.4|16126.4|16123.9|16120.9|0
1759273200000|2025-09-30 23:00:00|16125.1|16122.1|16123.3|16120.3|16125.5|16122.5|16122.3|16119.3|0
1759273500000|2025-09-30 23:05:00|16123.1|16120.1|16125.4|16122.4|16126.4|16123.4|16119.6|16116.6|0
1759273800000|2025-09-30 23:10:00|16125.5|16122.5|16123.1|16120.1|16125.7|16122.7|16122.3|16119.3|0
1759274100000|2025-09-30 23:15:00|16123|16120|16121.9|16118.9|16123.1|16120.1|16119.6|16116.6|0
1759274400000|2025-09-30 23:20:00|16122|16119|16120.4|16117.4|16122|16119|16119.6|16116.6|0
1759274700000|2025-09-30 23:25:00|16120.3|16117.3|16120.2|16117.2|16123.4|16120.4|16120|16117|0
1759275000000|2025-09-30 23:30:00|16119.7|16116.7|16120.6|16117.6|16123.3|16120.3|16119.3|16116.3|0
1759275300000|2025-09-30 23:35:00|16120.7|16117.7|16119.3|16116.3|16120.8|16117.8|16119.1|16116.1|0
1759275600000|2025-09-30 23:40:00|16119.4|16116.4|16119.7|16116.7|16120.3|16117.3|16118.7|16115.7|0
1759275900000|2025-09-30 23:45:00|16120|16117|16117.6|16114.6|16120.6|16117.6|16116.7|16113.7|0
1759276200000|2025-09-30 23:50:00|16118.4|16115.4|16116.5|16113.5|16118.4|16115.4|16115.6|16112.6|0
1759276500000|2025-09-30 23:55:00|16116.4|16113.4|16118.6|16113.6|16119.8|16116.8|16111.2|16108.2|0
1759276800000|2025-10-01 00:00:00|16119|16114|16119.4|16114.4|16121.2|16116.2|16115.2|16110.2|0
1759277100000|2025-10-01 00:05:00|16119.5|16114.5|16116.9|16111.9|16123.3|16118.3|16115.9|16110.9|0
1759277400000|2025-10-01 00:10:00|16117.1|16112.1|16113|16108|16119.3|16114.3|16111.1|16106.1|0
1759277700000|2025-10-01 00:15:00|16113.2|16108.2|16096.7|16091.7|16113.2|16108.2|16095.3|16090.3|0
1759278000000|2025-10-01 00:20:00|16096.8|16091.8|16092.4|16087.4|16097.7|16092.7|16090|16085|0
1759278300000|2025-10-01 00:25:00|16092.2|16087.2|16090.8|16085.8|16094.6|16089.6|16088.1|16083.1|0
1759278600000|2025-10-01 00:30:00|16090.7|16085.7|16096.1|16091.1|16098.3|16093.3|16090.5|16085.5|0
1759278900000|2025-10-01 00:35:00|16096.2|16091.2|16093|16088|16097.9|16092.9|16090.9|16085.9|0
1759279200000|2025-10-01 00:40:00|16093.1|16088.1|16099.9|16094.9|16101.3|16096.3|16092.7|16087.7|0
1759279500000|2025-10-01 00:45:00|16099.8|16094.8|16100.5|16095.5|16101.7|16096.7|16096.1|16091.1|0
1759279800000|2025-10-01 00:50:00|16100.6|16095.6|16101.6|16096.6|16105.1|16100.1|16097.2|16092.2|0
1759280100000|2025-10-01 00:55:00|16101.3|16096.3|16092.9|16087.9|16102.2|16097.2|16088.9|16083.9|0
1759280400000|2025-10-01 01:00:00|16093|16088|16091.5|16086.5|16096.2|16091.2|16090|16085|0
1759280700000|2025-10-01 01:05:00|16091.6|16086.6|16088.1|16083.1|16094.4|16089.4|16086.1|16081.1|0
1759281000000|2025-10-01 01:10:00|16087.1|16082.1|16088.8|16083.8|16091.8|16086.8|16085.7|16080.7|0
1759281300000|2025-10-01 01:15:00|16089.2|16084.2|16090.9|16085.9|16092|16087|16088.6|16083.6|0
1759281600000|2025-10-01 01:20:00|16090.8|16085.8|16096|16091|16096.2|16091.2|16090.5|16085.5|0
1759281900000|2025-10-01 01:25:00|16096.1|16091.1|16101.5|16096.5|16103.1|16098.1|16093|16088|0
1759282200000|2025-10-01 01:30:00|16101.7|16096.7|16094.3|16089.3|16104.1|16099.1|16092.7|16087.7|0
1759282500000|2025-10-01 01:35:00|16094.4|16089.4|16098.2|16093.2|16098.3|16093.3|16093.4|16088.4|0
1759282800000|2025-10-01 01:40:00|16098.3|16093.3|16103|16098|16104|16099|16096.6|16091.6|0
1759283100000|2025-10-01 01:45:00|16102.9|16097.9|16102.2|16097.2|16104.6|16099.6|16101.7|16096.7|0
1759283400000|2025-10-01 01:50:00|16102.1|16097.1|16100.9|16095.9|16103.6|16098.6|16097.9|16092.9|0
1759283700000|2025-10-01 01:55:00|16101.2|16096.2|16099.9|16094.9|16102.6|16097.6|16099.5|16094.5|0
1759284000000|2025-10-01 02:00:00|16099.8|16094.8|16098.9|16093.9|16100.8|16095.8|16093.2|16088.2|0
1759284300000|2025-10-01 02:05:00|16098.6|16093.6|16095.8|16090.8|16100.4|16095.4|16095.6|16090.6|0
1759284600000|2025-10-01 02:10:00|16095.6|16090.6|16090|16085|16096.1|16091.1|16088.1|16083.1|0
1759284900000|2025-10-01 02:15:00|16089.9|16084.9|16093.2|16088.2|16095.9|16090.9|16088.5|16083.5|0
1759285200000|2025-10-01 02:20:00|16093.1|16088.1|16098.8|16093.8|16099.1|16094.1|16093.1|16088.1|0
1759285500000|2025-10-01 02:25:00|16099|16094|16096.9|16091.9|16099.5|16094.5|16095.5|16090.5|0
1759285800000|2025-10-01 02:30:00|16097|16092|16089.1|16084.1|16097.4|16092.4|16086.8|16081.8|0
1759286100000|2025-10-01 02:35:00|16089.2|16084.2|16087.8|16082.8|16090.8|16085.8|16086.9|16081.9|0
1759286400000|2025-10-01 02:40:00|16088|16083|16088.8|16083.8|16088.8|16083.8|16086|16081|0
1759286700000|2025-10-01 02:45:00|16088.9|16083.9|16087.9|16082.9|16090.8|16085.8|16087.5|16082.5|0
1759287000000|2025-10-01 02:50:00|16087.8|16082.8|16086.9|16081.9|16089.2|16084.2|16085.5|16080.5|0
1759287300000|2025-10-01 02:55:00|16086.8|16081.8|16087.8|16082.8|16090.7|16085.7|16086.3|16081.3|0
1759287600000|2025-10-01 03:00:00|16088.1|16083.1|16080|16075|16088.7|16083.7|16079.7|16074.7|0
1759287900000|2025-10-01 03:05:00|16079.9|16074.9|16077.5|16072.5|16080.3|16075.3|16076.2|16071.2|0
1759288200000|2025-10-01 03:10:00|16077.6|16072.6|16077.8|16072.8|16082|16077|16075.7|16070.7|0
1759288500000|2025-10-01 03:15:00|16077.6|16072.6|16075.3|16070.3|16077.7|16072.7|16073.6|16068.6|0
1759288800000|2025-10-01 03:20:00|16075.2|16070.2|16076.8|16071.8|16078.4|16073.4|16072.6|16067.6|0
1759289100000|2025-10-01 03:25:00|16076.7|16071.7|16076.1|16071.1|16078.8|16073.8|16075.8|16070.8|0
1759289400000|2025-10-01 03:30:00|16076|16071|16075.7|16070.7|16077.5|16072.5|16074.8|16069.8|0
1759289700000|2025-10-01 03:35:00|16075.6|16070.6|16073.2|16068.2|16076.7|16071.7|16073|16068|0
1759290000000|2025-10-01 03:40:00|16073.4|16068.4|16072|16067|16074.7|16069.7|16071.8|16066.8|0
1759290300000|2025-10-01 03:45:00|16071.9|16066.9|16076|16071|16077.4|16072.4|16071.4|16066.4|0
1759290600000|2025-10-01 03:50:00|16076.2|16071.2|16075.1|16070.1|16079|16074|16074.3|16069.3|0
1759290900000|2025-10-01 03:55:00|16075|16070|16077.1|16072.1|16078.9|16073.9|16075|16070|0
1759291200000|2025-10-01 04:00:00|16077.2|16072.2|16080|16075|16081|16076|16076.6|16071.6|0
1759291500000|2025-10-01 04:05:00|16080.1|16075.1|16082.7|16077.7|16083.2|16078.2|16077.2|16072.2|0
1759291800000|2025-10-01 04:10:00|16082.8|16077.8|16079.7|16074.7|16084.3|16079.3|16079|16074|0
1759292100000|2025-10-01 04:15:00|16079.6|16074.6|16079.5|16074.5|16081.3|16076.3|16078.1|16073.1|0
1759292400000|2025-10-01 04:20:00|16079.6|16074.6|16080.4|16075.4|16081.6|16076.6|16075.8|16070.8|0
1759292700000|2025-10-01 04:25:00|16080.3|16075.3|16082.4|16077.4|16082.5|16077.5|16080.2|16075.2|0
1759293000000|2025-10-01 04:30:00|16082.2|16077.2|16081.3|16076.3|16082.5|16077.5|16079.6|16074.6|0
1759293300000|2025-10-01 04:35:00|16081.4|16076.4|16082|16077|16083.6|16078.6|16081.2|16076.2|0
1759293600000|2025-10-01 04:40:00|16082.1|16077.1|16080.4|16075.4|16082.1|16077.1|16079.1|16074.1|0
1759293900000|2025-10-01 04:45:00|16080.3|16075.3|16082.1|16077.1|16082.7|16077.7|16077.8|16072.8|0
1759294200000|2025-10-01 04:50:00|16081.5|16076.5|16079.5|16074.5|16081.7|16076.7|16078.3|16073.3|0
1759294500000|2025-10-01 04:55:00|16079.4|16074.4|16078.6|16073.6|16080.2|16075.2|16077.2|16072.2|0
1759294800000|2025-10-01 05:00:00|16078.8|16073.8|16080.6|16075.6|16082.5|16077.5|16078.8|16073.8|0
1759295100000|2025-10-01 05:05:00|16080.7|16075.7|16081.1|16076.1|16082.3|16077.3|16078.4|16073.4|0
1759295400000|2025-10-01 05:10:00|16081|16076|16077.4|16072.4|16081|16076|16077.4|16072.4|0
1759295700000|2025-10-01 05:15:00|16077.5|16072.5|16073.3|16068.3|16078.1|16073.1|16068.6|16063.6|0
1759296000000|2025-10-01 05:20:00|16073.1|16068.1|16071.5|16066.5|16074.7|16069.7|16069.9|16064.9|0
1759296300000|2025-10-01 05:25:00|16071.4|16066.4|16071.2|16066.2|16071.8|16066.8|16068.2|16063.2|0
1759296600000|2025-10-01 05:30:00|16071.1|16066.1|16069.6|16064.6|16071.7|16066.7|16067.6|16062.6|0
1759296900000|2025-10-01 05:35:00|16069.7|16064.7|16070.5|16065.5|16072.7|16067.7|16069|16064|0
1759297200000|2025-10-01 05:40:00|16070.4|16065.4|16073|16068|16074.7|16069.7|16070.3|16065.3|0
1759297500000|2025-10-01 05:45:00|16073.1|16068.1|16075.5|16070.5|16077.7|16072.7|16072.9|16067.9|0
1759297800000|2025-10-01 05:50:00|16075.4|16070.4|16075|16070|16078.2|16073.2|16073.5|16068.5|0
1759298100000|2025-10-01 05:55:00|16074.9|16069.9|16069.6|16064.6|16075.3|16070.3|16068.1|16063.1|0
1759298400000|2025-10-01 06:00:00|16069.8|16064.8|16071.5|16066.5|16073|16068|16068.5|16063.5|0
1759298700000|2025-10-01 06:05:00|16071.7|16066.7|16074.3|16069.3|16075.3|16070.3|16070.7|16065.7|0
1759299000000|2025-10-01 06:10:00|16074.5|16069.5|16067.2|16062.2|16074.5|16069.5|16066.1|16061.1|0
1759299300000|2025-10-01 06:15:00|16066.9|16061.9|16063.3|16058.3|16068.1|16063.1|16061.8|16056.8|0
1759299600000|2025-10-01 06:20:00|16063.2|16058.2|16061.9|16056.9|16065.5|16060.5|16061.1|16056.1|0
1759299900000|2025-10-01 06:25:00|16061.8|16056.8|16060.9|16055.9|16063.3|16058.3|16060.3|16055.3|0
1759300200000|2025-10-01 06:30:00|16060.3|16055.3|16060.4|16055.4|16062.3|16057.3|16057.6|16052.6|0
1759300500000|2025-10-01 06:35:00|16060.3|16055.3|16058.3|16053.3|16063.5|16058.5|16058|16053|0
1759300800000|2025-10-01 06:40:00|16058.4|16053.4|16046.2|16041.2|16059|16054|16046.2|16041.2|0
1759301100000|2025-10-01 06:45:00|16046.7|16041.7|16008.6|16003.6|16047.3|16042.3|16000.6|15995.6|0
1759301400000|2025-10-01 06:50:00|16007.5|16002.5|16003.2|15998.2|16015.5|16010.5|16002.9|15997.9|0
1759301700000|2025-10-01 06:55:00|16003.1|15998.1|15995.6|15990.6|16003.5|15998.5|15982.1|15977.1|0
1759302000000|2025-10-01 07:00:00|15995.2|15990.2|16012.8|16007.8|16015.9|16010.9|15984.2|15979.2|0
1759302300000|2025-10-01 07:05:00|16012.7|16007.7|16000|15995|16020.5|16015.5|15996.8|15991.8|0
1759302600000|2025-10-01 07:10:00|16000.3|15995.3|15995.4|15990.4|16002|15997|15992.8|15987.8|0
1759302900000|2025-10-01 07:15:00|15995.2|15990.2|16006.1|16001.1|16014.2|16009.2|15994.6|15989.6|0
1759303200000|2025-10-01 07:20:00|16006.2|16001.2|16002.3|15997.3|16006.2|16001.2|15993.9|15988.9|0
1759303500000|2025-10-01 07:25:00|16002.4|15997.4|16007.5|16002.5|16008.3|16003.3|16000.1|15995.1|0
1759303800000|2025-10-01 07:30:00|16008|16003|16005.4|16000.4|16018.2|16013.2|16004.2|15999.2|0
1759304100000|2025-10-01 07:35:00|16005.6|16000.6|16001.7|15996.7|16006.8|16001.8|16001.2|15996.2|0
1759304400000|2025-10-01 07:40:00|16001.6|15996.6|16001.4|15996.4|16006.4|16001.4|15998|15993|0
1759304700000|2025-10-01 07:45:00|16001|15996|16001.3|15996.3|16002.5|15997.5|15994.6|15989.6|0
1759305000000|2025-10-01 07:50:00|16001.2|15996.2|16006|16001|16006.8|16001.8|15998.8|15993.8|0
1759305300000|2025-10-01 07:55:00|16006.5|16001.5|16005.9|16000.9|16011.9|16006.9|16004.6|15999.6|0
1759305600000|2025-10-01 08:00:00|16005.8|16000.8|15998.5|15995.5|16015.8|16012.8|15988.8|15985.8|0
1759305900000|2025-10-01 08:05:00|15998.4|15995.4|16003.2|16000.2|16009.4|16006.4|15994.6|15991.6|0
1759306200000|2025-10-01 08:10:00|16003.4|16000.4|15994.8|15991.8|16003.5|16000.5|15988.2|15985.2|0
1759306500000|2025-10-01 08:15:00|15995|15992|15990.6|15987.6|15997.5|15994.5|15990.6|15987.6|0
1759306800000|2025-10-01 08:20:00|15990.3|15987.3|15997.6|15994.6|16007.7|16004.7|15988.6|15985.6|0
1759307100000|2025-10-01 08:25:00|15998.1|15995.1|16003.1|16000.1|16003.1|16000.1|15997|15994|0
1759307400000|2025-10-01 08:30:00|16008|16005|16031|16028|16034.7|16031.7|16005.3|16002.3|0
1759307700000|2025-10-01 08:35:00|16031.6|16028.6|16029|16026|16032.5|16029.5|16027|16024|0
1759308000000|2025-10-01 08:40:00|16029.2|16026.2|16033.3|16030.3|16035.7|16032.7|16026.8|16023.8|0
1759308300000|2025-10-01 08:45:00|16033|16030|16041.9|16038.9|16047|16044|16033|16030|0
1759308600000|2025-10-01 08:50:00|16041.6|16038.6|16045.8|16042.8|16050.1|16047.1|16041.5|16038.5|0
1759308900000|2025-10-01 08:55:00|16045.9|16042.9|16047.7|16044.7|16047.8|16044.8|16042.5|16039.5|0
1759309200000|2025-10-01 09:00:00|16047.3|16044.3|16042.7|16039.7|16048.3|16045.3|16040.3|16037.3|0
1759309500000|2025-10-01 09:05:00|16041.6|16038.6|16047.1|16044.1|16049.9|16046.9|16041.3|16038.3|0
1759309800000|2025-10-01 09:10:00|16047.2|16044.2|16042.1|16039.1|16050.6|16047.6|16042.1|16039.1|0
1759310100000|2025-10-01 09:15:00|16041.9|16038.9|16026.7|16023.7|16042.3|16039.3|16020.3|16017.3|0
1759310400000|2025-10-01 09:20:00|16026.8|16023.8|16047.6|16044.6|16047.8|16044.8|16023.1|16020.1|0
1759310700000|2025-10-01 09:25:00|16048|16045|16049|16046|16061.6|16058.6|16041.5|16038.5|0
1759311000000|2025-10-01 09:30:00|16048.8|16045.8|16034.6|16031.6|16048.8|16045.8|16032.9|16029.9|0
1759311300000|2025-10-01 09:35:00|16034.7|16031.7|16048.8|16045.8|16048.8|16045.8|16032.9|16029.9|0
1759311600000|2025-10-01 09:40:00|16048.9|16045.9|16045.1|16042.1|16050.1|16047.1|16040.5|16037.5|0
1759311900000|2025-10-01 09:45:00|16045|16042|16045.7|16042.7|16047.9|16044.9|16043.2|16040.2|0
1759312200000|2025-10-01 09:50:00|16045.3|16042.3|16044.5|16041.5|16047.3|16044.3|16041.8|16038.8|0
1759312500000|2025-10-01 09:55:00|16044.4|16041.4|16044|16041|16044.5|16041.5|16040.7|16037.7|0
1759312800000|2025-10-01 10:00:00|16043.8|16040.8|16046.6|16043.6|16051.9|16048.9|16043.7|16040.7|0
1759313100000|2025-10-01 10:05:00|16047|16044|16050.6|16047.6|16054.6|16051.6|16045.7|16042.7|0
1759313400000|2025-10-01 10:10:00|16050.9|16047.9|16055.7|16052.7|16061.4|16058.4|16048.2|16045.2|0
1759313700000|2025-10-01 10:15:00|16056|16053|16058.6|16055.6|16061.6|16058.6|16055.9|16052.9|0
1759314000000|2025-10-01 10:20:00|16058.9|16055.9|16058.2|16055.2|16062.6|16059.6|16057.8|16054.8|0
1759314300000|2025-10-01 10:25:00|16058.3|16055.3|16054.7|16051.7|16062|16059|16054.7|16051.7|0
1759314600000|2025-10-01 10:30:00|16054.8|16051.8|16041|16038|16054.8|16051.8|16036.8|16033.8|0
1759314900000|2025-10-01 10:35:00|16041.7|16038.7|16055.1|16052.1|16057.8|16054.8|16041.7|16038.7|0
1759315200000|2025-10-01 10:40:00|16055|16052|16039.6|16036.6|16055.5|16052.5|16038.5|16035.5|0
1759315500000|2025-10-01 10:45:00|16039.2|16036.2|16044.4|16041.4|16045.6|16042.6|16039.2|16036.2|0
1759315800000|2025-10-01 10:50:00|16044.3|16041.3|16042|16039|16045.1|16042.1|16041.8|16038.8|0
1759316100000|2025-10-01 10:55:00|16042.3|16039.3|16040.5|16037.5|16043.7|16040.7|16040|16037|0
1759316400000|2025-10-01 11:00:00|16035.5|16032.5|16049.6|16046.6|16053.8|16050.8|16035.5|16032.5|0
1759316700000|2025-10-01 11:05:00|16050.3|16047.3|16052|16049|16063.9|16060.9|16050.2|16047.2|0
1759317000000|2025-10-01 11:10:00|16051.6|16048.6|16054.9|16051.9|16054.9|16051.9|16045.4|16042.4|0
1759317300000|2025-10-01 11:15:00|16055.1|16052.1|16059.4|16056.4|16061.8|16058.8|16053.6|16050.6|0
1759317600000|2025-10-01 11:20:00|16059.3|16056.3|16062.6|16059.6|16065.9|16062.9|16059|16056|0
1759317900000|2025-10-01 11:25:00|16062.4|16059.4|16060.1|16057.1|16065.1|16062.1|16059.9|16056.9|0
1759318200000|2025-10-01 11:30:00|16060.2|16057.2|16064.6|16061.6|16065.5|16062.5|16058.7|16055.7|0
1759318500000|2025-10-01 11:35:00|16064.8|16061.8|16061.3|16058.3|16065.1|16062.1|16058.9|16055.9|0
1759318800000|2025-10-01 11:40:00|16061.4|16058.4|16056.6|16053.6|16063.3|16060.3|16056|16053|0
1759319100000|2025-10-01 11:45:00|16056.5|16053.5|16061.1|16058.1|16061.4|16058.4|16055.7|16052.7|0
1759319400000|2025-10-01 11:50:00|16061.7|16058.7|16066.7|16063.7|16066.7|16063.7|16061.1|16058.1|0
1759319700000|2025-10-01 11:55:00|16066.6|16063.6|16067.2|16064.2|16073.2|16070.2|16066.6|16063.6|0
1759320000000|2025-10-01 12:00:00|16067.1|16064.1|16062.2|16059.2|16069|16066|16061.9|16058.9|0
1759320300000|2025-10-01 12:05:00|16062.1|16059.1|16058.5|16055.5|16062.8|16059.8|16056.8|16053.8|0
1759320600000|2025-10-01 12:10:00|16058.4|16055.4|16054|16051|16058.9|16055.9|16049|16046|0
1759320900000|2025-10-01 12:15:00|16054.4|16051.4|16041.8|16038.8|16055.1|16052.1|16041.3|16038.3|0
1759321200000|2025-10-01 12:20:00|16041.1|16038.1|16047.8|16044.8|16056.2|16053.2|16040.2|16037.2|0
1759321500000|2025-10-01 12:25:00|16047.5|16044.5|16041.1|16038.1|16049.3|16046.3|16038.4|16035.4|0
1759321800000|2025-10-01 12:30:00|16041.2|16038.2|16032|16029|16042.9|16039.9|16030.8|16027.8|0
1759322100000|2025-10-01 12:35:00|16032.3|16029.3|16037.4|16034.4|16037.8|16034.8|16026.6|16023.6|0
1759322400000|2025-10-01 12:40:00|16037.3|16034.3|16044|16041|16044.9|16041.9|16036.6|16033.6|0
1759322700000|2025-10-01 12:45:00|16043.8|16040.8|16050.1|16047.1|16051.4|16048.4|16043.2|16040.2|0
1759323000000|2025-10-01 12:50:00|16049.9|16046.9|16046.6|16043.6|16054|16051|16046.5|16043.5|0
1759323300000|2025-10-01 12:55:00|16046.1|16043.1|16035.6|16032.6|16046.1|16043.1|16035.4|16032.4|0
1759323600000|2025-10-01 13:00:00|16035.8|16032.8|16046|16043|16048.5|16045.5|16034.5|16031.5|0
1759323900000|2025-10-01 13:05:00|16045.8|16042.8|16054|16051|16054.1|16051.1|16045.8|16042.8|0
1759324200000|2025-10-01 13:10:00|16053.7|16050.7|16053|16050|16053.7|16050.7|16049.2|16046.2|0
1759324500000|2025-10-01 13:15:00|16052.9|16049.9|16047.6|16044.6|16053.1|16050.1|16047.6|16044.6|0
1759324800000|2025-10-01 13:20:00|16047.5|16044.5|16046.3|16043.3|16050.7|16047.7|16042.2|16039.2|0
1759325100000|2025-10-01 13:25:00|16040.3|16037.3|16041.5|16038.5|16046.7|16043.7|16031.8|16028.8|0
1759325400000|2025-10-01 13:30:00|16031|16028|16067.7|16065.9|16087.1|16085.3|15986.6|15984.8|0
1759325700000|2025-10-01 13:35:00|16068.9|16067.1|16073.6|16071.8|16100.9|16099.1|16065.4|16063.6|0
1759326000000|2025-10-01 13:40:00|16072|16070.2|16069.7|16067.9|16077.2|16075.4|16049.5|16047.7|0
1759326300000|2025-10-01 13:45:00|16068.6|16066.8|16008.8|16007|16074.7|16072.9|16008.6|16006.8|0
1759326600000|2025-10-01 13:50:00|16005.8|16004|16041.7|16039.9|16044.5|16042.7|16004.3|16002.5|0
1759326900000|2025-10-01 13:55:00|16041.1|16039.3|16026.9|16025.1|16057.9|16056.1|16018.3|16016.5|0
1759327200000|2025-10-01 14:00:00|16026.2|16024.4|16057.8|16056|16062.5|16060.7|16016.6|16014.8|0
1759327500000|2025-10-01 14:05:00|16058.1|16056.3|16050.7|16048.9|16058.7|16056.9|16039.4|16037.6|0
1759327800000|2025-10-01 14:10:00|16050.9|16049.1|16062.2|16060.4|16067.3|16065.5|16048.9|16047.1|0
1759328100000|2025-10-01 14:15:00|16063|16061.2|16072.5|16070.7|16073.4|16071.6|16058.4|16056.6|0
1759328400000|2025-10-01 14:20:00|16072.3|16070.5|16079.7|16077.9|16089.3|16087.5|16069.7|16067.9|0
1759328700000|2025-10-01 14:25:00|16080.2|16078.4|16090.6|16088.8|16099.4|16097.6|16080.2|16078.4|0
1759329000000|2025-10-01 14:30:00|16090.4|16088.6|16091.8|16090|16098.5|16096.7|16082.1|16080.3|0
1759329300000|2025-10-01 14:35:00|16091.9|16090.1|16074.4|16072.6|16096.2|16094.4|16073.3|16071.5|0
1759329600000|2025-10-01 14:40:00|16074.8|16073|16063.8|16062|16078|16076.2|16060.5|16058.7|0
1759329900000|2025-10-01 14:45:00|16064|16062.2|16063.7|16061.9|16066.4|16064.6|16054.4|16052.6|0
1759330200000|2025-10-01 14:50:00|16063.6|16061.8|16081.6|16079.8|16083.7|16081.9|16063.5|16061.7|0
1759330500000|2025-10-01 14:55:00|16081.4|16079.6|16085.9|16084.1|16089.7|16087.9|16076.1|16074.3|0
1759330800000|2025-10-01 15:00:00|16085.1|16083.3|16091.5|16089.7|16102.8|16101|16085|16083.2|0
1759331100000|2025-10-01 15:05:00|16092.3|16090.5|16095.8|16094|16102|16100.2|16088.3|16086.5|0
1759331400000|2025-10-01 15:10:00|16096.3|16094.5|16082.3|16080.5|16097.1|16095.3|16067.4|16065.6|0
1759331700000|2025-10-01 15:15:00|16082.7|16080.9|16071|16069.2|16083.8|16082|16069.8|16068|0
1759332000000|2025-10-01 15:20:00|16071.8|16070|16081.1|16079.3|16081.2|16079.4|16068.4|16066.6|0
1759332300000|2025-10-01 15:25:00|16080|16078.2|16083.7|16081.9|16084.1|16082.3|16071.5|16069.7|0
1759332600000|2025-10-01 15:30:00|16083.9|16082.1|16095.8|16094|16100.3|16098.5|16083.6|16081.8|0
1759332900000|2025-10-01 15:35:00|16096|16094.2|16115.2|16113.4|16118.7|16116.9|16092.2|16090.4|0
1759333200000|2025-10-01 15:40:00|16115.1|16113.3|16122.8|16121|16127.2|16125.4|16114.2|16112.4|0
1759333500000|2025-10-01 15:45:00|16122.3|16120.5|16121.6|16119.8|16128.3|16126.5|16119.7|16117.9|0
1759333800000|2025-10-01 15:50:00|16121.7|16119.9|16121.9|16120.1|16133|16131.2|16118.4|16116.6|0
1759334100000|2025-10-01 15:55:00|16122|16120.2|16114.2|16112.4|16130.2|16128.4|16113.8|16112|0
1759334400000|2025-10-01 16:00:00|16114.4|16112.6|16117.1|16115.3|16124.4|16122.6|16114.4|16112.6|0
1759334700000|2025-10-01 16:05:00|16117.5|16115.7|16124.4|16122.6|16129.8|16128|16117.5|16115.7|0
1759335000000|2025-10-01 16:10:00|16123.7|16121.9|16120.5|16118.7|16128.8|16127|16120.4|16118.6|0
1759335300000|2025-10-01 16:15:00|16121.1|16119.3|16120|16118.2|16126.1|16124.3|16118.6|16116.8|0
1759335600000|2025-10-01 16:20:00|16120.7|16118.9|16112.6|16110.8|16123.2|16121.4|16109.7|16107.9|0
1759335900000|2025-10-01 16:25:00|16113.3|16111.5|16125.8|16124|16126.6|16124.8|16113.3|16111.5|0
1759336200000|2025-10-01 16:30:00|16125.5|16123.7|16133|16131.2|16133|16131.2|16123.1|16121.3|0
1759336500000|2025-10-01 16:35:00|16131.4|16129.6|16136.8|16135|16141.6|16139.8|16130.4|16128.6|0
1759336800000|2025-10-01 16:40:00|16136.7|16134.9|16136.9|16135.1|16145.6|16143.8|16131.4|16129.6|0
1759337100000|2025-10-01 16:45:00|16136.6|16134.8|16131.8|16130|16139.5|16137.7|16128.8|16127|0
1759337400000|2025-10-01 16:50:00|16132.4|16130.6|16133.3|16131.5|16137.5|16135.7|16131.6|16129.8|0
1759337700000|2025-10-01 16:55:00|16133.6|16131.8|16145.9|16144.1|16146.5|16144.7|16133.3|16131.5|0
1759338000000|2025-10-01 17:00:00|16146.2|16144.4|16154.2|16152.4|16156.3|16154.5|16144.1|16142.3|0
1759338300000|2025-10-01 17:05:00|16154.1|16152.3|16149|16147.2|16155.7|16153.9|16148.4|16146.6|0
1759338600000|2025-10-01 17:10:00|16148.9|16147.1|16142.7|16140.9|16157.7|16155.9|16142.7|16140.9|0
1759338900000|2025-10-01 17:15:00|16142.5|16140.7|16152|16150.2|16157.5|16155.7|16140.9|16139.1|0
1759339200000|2025-10-01 17:20:00|16151.9|16150.1|16157.2|16155.4|16157.6|16155.8|16147.9|16146.1|0
1759339500000|2025-10-01 17:25:00|16157.3|16155.5|16162.5|16160.7|16166.3|16164.5|16155.4|16153.6|0
1759339800000|2025-10-01 17:30:00|16162.9|16161.1|16156.1|16154.3|16163.3|16161.5|16153|16151.2|0
1759340100000|2025-10-01 17:35:00|16155.7|16153.9|16150.9|16149.1|16156.5|16154.7|16149.6|16147.8|0
1759340400000|2025-10-01 17:40:00|16151.2|16149.4|16146.3|16144.5|16152.5|16150.7|16142.9|16141.1|0
1759340700000|2025-10-01 17:45:00|16146.4|16144.6|16136.6|16134.8|16146.4|16144.6|16136.1|16134.3|0
1759341000000|2025-10-01 17:50:00|16136.8|16135|16147.8|16146|16149.1|16147.3|16136.2|16134.4|0
1759341300000|2025-10-01 17:55:00|16147.6|16145.8|16148|16146.2|16153.2|16151.4|16144.1|16142.3|0
1759341600000|2025-10-01 18:00:00|16147.4|16145.6|16160.5|16158.7|16162.5|16160.7|16144.3|16142.5|0
1759341900000|2025-10-01 18:05:00|16160.4|16158.6|16165.2|16163.4|16168.1|16166.3|16160.4|16158.6|0
1759342200000|2025-10-01 18:10:00|16165.1|16163.3|16170.3|16168.5|16170.4|16168.6|16161.3|16159.5|0
1759342500000|2025-10-01 18:15:00|16169.6|16167.8|16179.7|16177.9|16179.7|16177.9|16168|16166.2|0
1759342800000|2025-10-01 18:20:00|16178.9|16177.1|16175.6|16173.8|16179.9|16178.1|16171.5|16169.7|0
1759343100000|2025-10-01 18:25:00|16175.5|16173.7|16174.1|16172.3|16182.1|16180.3|16172.8|16171|0
1759343400000|2025-10-01 18:30:00|16173.8|16172|16182.3|16180.5|16182.8|16181|16172.7|16170.9|0
1759343700000|2025-10-01 18:35:00|16182.4|16180.6|16184.5|16182.7|16185.9|16184.1|16180.1|16178.3|0
1759344000000|2025-10-01 18:40:00|16184.3|16182.5|16182.1|16180.3|16184.7|16182.9|16178.1|16176.3|0
1759344300000|2025-10-01 18:45:00|16181.8|16180|16179|16177.2|16184.4|16182.6|16178.1|16176.3|0
1759344600000|2025-10-01 18:50:00|16178.8|16177|16177.5|16175.7|16186.1|16184.3|16177.4|16175.6|0
1759344900000|2025-10-01 18:55:00|16177.2|16175.4|16175.3|16173.5|16180.9|16179.1|16171.4|16169.6|0
1759345200000|2025-10-01 19:00:00|16174.3|16172.5|16181.1|16179.3|16182.5|16180.7|16174.2|16172.4|0
1759345500000|2025-10-01 19:05:00|16181.3|16179.5|16179.2|16177.4|16182.4|16180.6|16176.3|16174.5|0
1759345800000|2025-10-01 19:10:00|16179.6|16177.8|16171.3|16169.5|16179.7|16177.9|16164.7|16162.9|0
1759346100000|2025-10-01 19:15:00|16170.8|16169|16164.6|16162.8|16173.2|16171.4|16164.5|16162.7|0
1759346400000|2025-10-01 19:20:00|16165.5|16163.7|16158|16156.2|16166.7|16164.9|16157|16155.2|0
1759346700000|2025-10-01 19:25:00|16157.7|16155.9|16166.2|16164.4|16168|16166.2|16157.1|16155.3|0
1759347000000|2025-10-01 19:30:00|16165.9|16164.1|16173|16171.2|16173.8|16172|16165.1|16163.3|0
1759347300000|2025-10-01 19:35:00|16173.3|16171.5|16159|16157.2|16173.9|16172.1|16157|16155.2|0
1759347600000|2025-10-01 19:40:00|16158.8|16157|16147|16145.2|16161.4|16159.6|16147|16145.2|0
1759347900000|2025-10-01 19:45:00|16147.5|16145.7|16162.1|16160.3|16162.4|16160.6|16145.2|16143.4|0
1759348200000|2025-10-01 19:50:00|16165.4|16163.6|16154.3|16152.5|16173|16171.2|16153.3|16151.5|0
1759348500000|2025-10-01 19:55:00|16159.1|16157.3|16165.2|16163.4|16177.2|16175.4|16159.1|16157.3|0
1759348800000|2025-10-01 20:00:00|16164.9|16161.9|16161.1|16158.1|16171|16168|16144.3|16141.3|0
1759349100000|2025-10-01 20:05:00|16161.9|16158.9|16140.7|16137.7|16162.6|16159.6|16140.3|16137.3|0
1759349400000|2025-10-01 20:10:00|16141.1|16138.1|16139.4|16136.4|16143|16140|16139.4|16136.4|0
1759349700000|2025-10-01 20:15:00|16140.4|16137.4|16153.3|16150.3|16153.3|16150.3|16138.9|16135.9|0
1759350000000|2025-10-01 20:20:00|16152.6|16149.6|16153.2|16150.2|16156|16153|16152.6|16149.6|0
1759350300000|2025-10-01 20:25:00|16153|16150|16153.5|16150.5|16154.1|16151.1|16152.6|16149.6|0
1759350600000|2025-10-01 20:30:00|16153.6|16150.6|16155.3|16152.3|16156|16153|16152.5|16149.5|0
1759350900000|2025-10-01 20:35:00|16155.4|16152.4|16156.7|16153.7|16157.5|16154.5|16155.1|16152.1|0
1759351200000|2025-10-01 20:40:00|16157.1|16154.1|16155.5|16152.5|16157.3|16154.3|16154.9|16151.9|0
1759351500000|2025-10-01 20:45:00|16155.6|16152.6|16156.3|16153.3|16156.4|16153.4|16150.8|16147.8|0
1759351800000|2025-10-01 20:50:00|16156.2|16153.2|16156.7|16153.7|16156.8|16153.8|16155.6|16152.6|0
1759352100000|2025-10-01 20:55:00|16156.6|16153.6|16155.7|16152.7|16156.7|16153.7|16155.5|16152.5|0
1759352400000|2025-10-01 21:00:00|16155.6|16152.6|16155.4|16152.4|16156.7|16153.7|16155|16152|0
1759352700000|2025-10-01 21:05:00|16155.3|16152.3|16148|16145|16155.5|16152.5|16147.6|16144.6|0
1759353000000|2025-10-01 21:10:00|16148.1|16145.1|16149.5|16146.5|16149.6|16146.6|16147.9|16144.9|0
1759353300000|2025-10-01 21:15:00|16149.4|16146.4|16150.1|16147.1|16150.7|16147.7|16149|16146|0
1759353600000|2025-10-01 21:20:00|16150.2|16147.2|16154.9|16151.9|16155.1|16152.1|16148.5|16145.5|0
1759353900000|2025-10-01 21:25:00|16155|16152|16150.7|16147.7|16155.5|16152.5|16148.7|16145.7|0
1759354200000|2025-10-01 21:30:00|16150.6|16147.6|16148.6|16145.6|16150.7|16147.7|16148.6|16145.6|0
1759354500000|2025-10-01 21:35:00|16148.5|16145.5|16150|16147|16150.1|16147.1|16148|16145|0
1759354800000|2025-10-01 21:40:00|16150.2|16147.2|16156.7|16153.7|16157.4|16154.4|16149.2|16146.2|0
1759355100000|2025-10-01 21:45:00|16156.8|16153.8|16156.1|16153.1|16156.9|16153.9|16156|16153|0
1759355400000|2025-10-01 21:50:00|16156.4|16153.4|16157.8|16154.8|16157.9|16154.9|16156.4|16153.4|0
1759355700000|2025-10-01 21:55:00|16157.9|16154.9|16159.9|16156.9|16160|16157|16157.6|16154.6|0
1759356000000|2025-10-01 22:00:00|16159.6|16156.6|16164.6|16161.6|16164.6|16161.6|16159.6|16156.6|0
1759356300000|2025-10-01 22:05:00|16164.8|16161.8|16165.8|16162.8|16167|16164|16164.8|16161.8|0
1759356600000|2025-10-01 22:10:00|16165.9|16162.9|16166.4|16163.4|16166.8|16163.8|16165.2|16162.2|0
1759356900000|2025-10-01 22:15:00|16166.3|16163.3|16168|16165|16168.6|16165.6|16165.2|16162.2|0
1759357200000|2025-10-01 22:20:00|16167.7|16164.7|16170.4|16167.4|16170.7|16167.7|16167.7|16164.7|0
1759357500000|2025-10-01 22:25:00|16170.5|16167.5|16168.2|16165.2|16171.5|16168.5|16167.9|16164.9|0
1759357800000|2025-10-01 22:30:00|16168.3|16165.3|16167.9|16164.9|16169.7|16166.7|16167.8|16164.8|0
1759358100000|2025-10-01 22:35:00|16167.7|16164.7|16168.2|16165.2|16169.2|16166.2|16167.6|16164.6|0
1759358400000|2025-10-01 22:40:00|16168.1|16165.1|16170|16167|16170|16167|16167.7|16164.7|0
1759358700000|2025-10-01 22:45:00|16170.2|16167.2|16170.8|16167.8|16171.4|16168.4|16169.5|16166.5|0
1759359000000|2025-10-01 22:50:00|16171|16168|16172.5|16169.5|16172.9|16169.9|16171|16168|0
1759359300000|2025-10-01 22:55:00|16172.9|16169.9|16172.2|16169.2|16173|16170|16170.4|16167.4|0
1759359600000|2025-10-01 23:00:00|16172.1|16169.1|16172|16169|16172.6|16169.6|16171.2|16168.2|0
1759359900000|2025-10-01 23:05:00|16172.1|16169.1|16171.8|16168.8|16172.4|16169.4|16171.4|16168.4|0
1759360200000|2025-10-01 23:10:00|16171.9|16168.9|16172|16169|16172|16169|16171.3|16168.3|0
1759360500000|2025-10-01 23:15:00|16171.8|16168.8|16172.1|16169.1|16172.4|16169.4|16171.4|16168.4|0
1759360800000|2025-10-01 23:20:00|16172|16169|16172.1|16169.1|16173|16170|16171.4|16168.4|0
1759361100000|2025-10-01 23:25:00|16172.4|16169.4|16171.2|16168.2|16172.5|16169.5|16171.2|16168.2|0
1759361400000|2025-10-01 23:30:00|16171.4|16168.4|16169.5|16166.5|16171.4|16168.4|16169.5|16166.5|0
1759361700000|2025-10-01 23:35:00|16169.4|16166.4|16168.6|16165.6|16169.4|16166.4|16165.7|16162.7|0
1759362000000|2025-10-01 23:40:00|16166.6|16163.6|16166.7|16163.7|16167.2|16164.2|16165.5|16162.5|0
1759362300000|2025-10-01 23:45:00|16166.6|16163.6|16167.2|16164.2|16167.8|16164.8|16166.6|16163.6|0
1759362600000|2025-10-01 23:50:00|16167|16164|16169.6|16166.6|16169.9|16166.9|16166.7|16163.7|0
1759362900000|2025-10-01 23:55:00|16169.4|16166.4|16173.4|16168.4|16173.4|16169|16169.3|16166.3|0
1759363200000|2025-10-02 00:00:00|16174.2|16169.2|16176.1|16171.1|16180.5|16175.5|16171.4|16166.4|0
1759363500000|2025-10-02 00:05:00|16176.2|16171.2|16176.6|16171.6|16180.6|16175.6|16175.2|16170.2|0
1759363800000|2025-10-02 00:10:00|16176.7|16171.7|16180.1|16175.1|16182.1|16177.1|16174.1|16169.1|0
1759364100000|2025-10-02 00:15:00|16180|16175|16184.7|16179.7|16186.8|16181.8|16179.1|16174.1|0
1759364400000|2025-10-02 00:20:00|16184.9|16179.9|16189.8|16184.8|16190.9|16185.9|16181.6|16176.6|0
1759364700000|2025-10-02 00:25:00|16189.9|16184.9|16188.6|16183.6|16190.7|16185.7|16186.8|16181.8|0
1759365000000|2025-10-02 00:30:00|16188.8|16183.8|16188.5|16183.5|16190.7|16185.7|16184.3|16179.3|0
1759365300000|2025-10-02 00:35:00|16188.3|16183.3|16187.4|16182.4|16188.3|16183.3|16184.8|16179.8|0
1759365600000|2025-10-02 00:40:00|16187.3|16182.3|16192.6|16187.6|16193.3|16188.3|16186.7|16181.7|0
1759365900000|2025-10-02 00:45:00|16192.9|16187.9|16196|16191|16197.5|16192.5|16192.8|16187.8|0
1759366200000|2025-10-02 00:50:00|16196.1|16191.1|16198.8|16193.8|16202|16197|16195.6|16190.6|0
1759366500000|2025-10-02 00:55:00|16198.7|16193.7|16199.9|16194.9|16202.2|16197.2|16197.9|16192.9|0
1759366800000|2025-10-02 01:00:00|16200.1|16195.1|16193.4|16188.4|16201.5|16196.5|16191|16186|0
1759367100000|2025-10-02 01:05:00|16193.5|16188.5|16199.3|16194.3|16199.3|16194.3|16193.2|16188.2|0
1759367400000|2025-10-02 01:10:00|16199.2|16194.2|16202.8|16197.8|16204.1|16199.1|16197.1|16192.1|0
1759367700000|2025-10-02 01:15:00|16202.7|16197.7|16206.6|16201.6|16207.1|16202.1|16202|16197|0
1759368000000|2025-10-02 01:20:00|16206.4|16201.4|16205.1|16200.1|16207.6|16202.6|16204.2|16199.2|0
1759368300000|2025-10-02 01:25:00|16205.2|16200.2|16205.2|16200.2|16207.4|16202.4|16204.8|16199.8|0
1759368600000|2025-10-02 01:30:00|16205.3|16200.3|16204.5|16199.5|16206.5|16201.5|16203.8|16198.8|0
1759368900000|2025-10-02 01:35:00|16204.6|16199.6|16199.2|16194.2|16205.5|16200.5|16198.1|16193.1|0
1759369200000|2025-10-02 01:40:00|16198.9|16193.9|16202.5|16197.5|16203.6|16198.6|16197.7|16192.7|0
1759369500000|2025-10-02 01:45:00|16202.6|16197.6|16205.4|16200.4|16205.6|16200.6|16202.6|16197.6|0
1759369800000|2025-10-02 01:50:00|16205.2|16200.2|16210.2|16205.2|16210.9|16205.9|16204.4|16199.4|0
1759370100000|2025-10-02 01:55:00|16209.9|16204.9|16209.5|16204.5|16211.6|16206.6|16205.7|16200.7|0
1759370400000|2025-10-02 02:00:00|16209.7|16204.7|16203.9|16198.9|16210.8|16205.8|16202.6|16197.6|0
1759370700000|2025-10-02 02:05:00|16204.1|16199.1|16198.7|16193.7|16204.1|16199.1|16198.7|16193.7|0
1759371000000|2025-10-02 02:10:00|16198.8|16193.8|16196.7|16191.7|16200.7|16195.7|16196.5|16191.5|0
1759371300000|2025-10-02 02:15:00|16196.6|16191.6|16197.2|16192.2|16198.8|16193.8|16195.9|16190.9|0
1759371600000|2025-10-02 02:20:00|16197.4|16192.4|16195.5|16190.5|16197.8|16192.8|16194.6|16189.6|0
1759371900000|2025-10-02 02:25:00|16195.4|16190.4|16195.7|16190.7|16197|16192|16194.7|16189.7|0
1759372200000|2025-10-02 02:30:00|16195.9|16190.9|16196.5|16191.5|16197.4|16192.4|16194.4|16189.4|0
1759372500000|2025-10-02 02:35:00|16196.6|16191.6|16196.5|16191.5|16196.7|16191.7|16194.3|16189.3|0
1759372800000|2025-10-02 02:40:00|16196.4|16191.4|16199.1|16194.1|16200.1|16195.1|16196|16191|0
1759373100000|2025-10-02 02:45:00|16199|16194|16197.3|16192.3|16199.2|16194.2|16195.7|16190.7|0
1759373400000|2025-10-02 02:50:00|16197.2|16192.2|16198.5|16193.5|16200.2|16195.2|16196.8|16191.8|0
1759373700000|2025-10-02 02:55:00|16198.6|16193.6|16198.2|16193.2|16199.4|16194.4|16194.2|16189.2|0
1759374000000|2025-10-02 03:00:00|16198.1|16193.1|16196.8|16191.8|16198.9|16193.9|16195.9|16190.9|0
1759374300000|2025-10-02 03:05:00|16196.7|16191.7|16193.5|16188.5|16197|16192|16191.4|16186.4|0
1759374600000|2025-10-02 03:10:00|16193.4|16188.4|16199.5|16194.5|16200.2|16195.2|16193.4|16188.4|0
1759374900000|2025-10-02 03:15:00|16199.6|16194.6|16199.2|16194.2|16200.7|16195.7|16196.5|16191.5|0
1759375200000|2025-10-02 03:20:00|16199.4|16194.4|16203.9|16198.9|16204.2|16199.2|16198.6|16193.6|0
1759375500000|2025-10-02 03:25:00|16204|16199|16195.2|16190.2|16205.8|16200.8|16193.8|16188.8|0
1759375800000|2025-10-02 03:30:00|16195.3|16190.3|16194.3|16189.3|16195.7|16190.7|16189.1|16184.1|0
1759376100000|2025-10-02 03:35:00|16194|16189|16194.5|16189.5|16195.7|16190.7|16191.6|16186.6|0
1759376400000|2025-10-02 03:40:00|16194.6|16189.6|16194.4|16189.4|16196.5|16191.5|16194.3|16189.3|0
1759376700000|2025-10-02 03:45:00|16194.5|16189.5|16196.1|16191.1|16196.2|16191.2|16193.4|16188.4|0
1759377000000|2025-10-02 03:50:00|16196|16191|16197.8|16192.8|16198.3|16193.3|16194.7|16189.7|0
1759377300000|2025-10-02 03:55:00|16197.5|16192.5|16203.2|16198.2|16204.4|16199.4|16197.2|16192.2|0
1759377600000|2025-10-02 04:00:00|16203.3|16198.3|16202.2|16197.2|16205.7|16200.7|16199.6|16194.6|0
1759377900000|2025-10-02 04:05:00|16202.1|16197.1|16210.5|16205.5|16210.6|16205.6|16200.5|16195.5|0
1759378200000|2025-10-02 04:10:00|16210.4|16205.4|16206.1|16201.1|16210.9|16205.9|16205.6|16200.6|0
1759378500000|2025-10-02 04:15:00|16206|16201|16201.8|16196.8|16206|16201|16201|16196|0
1759378800000|2025-10-02 04:20:00|16202|16197|16196.1|16191.1|16203.4|16198.4|16194.6|16189.6|0
1759379100000|2025-10-02 04:25:00|16196|16191|16201.9|16196.9|16202.3|16197.3|16195.3|16190.3|0
1759379400000|2025-10-02 04:30:00|16201.8|16196.8|16200.1|16195.1|16202.4|16197.4|16199.1|16194.1|0
1759379700000|2025-10-02 04:35:00|16200|16195|16199.4|16194.4|16201.2|16196.2|16198.9|16193.9|0
1759380000000|2025-10-02 04:40:00|16199.3|16194.3|16202|16197|16202.9|16197.9|16198.2|16193.2|0
1759380300000|2025-10-02 04:45:00|16202.1|16197.1|16204.4|16199.4|16208.1|16203.1|16202.1|16197.1|0
1759380600000|2025-10-02 04:50:00|16204.3|16199.3|16204.2|16199.2|16205.1|16200.1|16200.9|16195.9|0
1759380900000|2025-10-02 04:55:00|16204.3|16199.3|16205.5|16200.5|16205.6|16200.6|16203.2|16198.2|0
1759381200000|2025-10-02 05:00:00|16205.4|16200.4|16208|16203|16209.6|16204.6|16204.5|16199.5|0
1759381500000|2025-10-02 05:05:00|16207.9|16202.9|16208.6|16203.6|16208.8|16203.8|16204.7|16199.7|0
1759381800000|2025-10-02 05:10:00|16208.8|16203.8|16207.5|16202.5|16211.8|16206.8|16207.4|16202.4|0
1759382100000|2025-10-02 05:15:00|16207.9|16202.9|16206.4|16201.4|16209.3|16204.3|16205.6|16200.6|0
1759382400000|2025-10-02 05:20:00|16206.3|16201.3|16204.5|16199.5|16207.1|16202.1|16203.5|16198.5|0
1759382700000|2025-10-02 05:25:00|16204.3|16199.3|16205.5|16200.5|16206.1|16201.1|16201.7|16196.7|0
1759383000000|2025-10-02 05:30:00|16205.6|16200.6|16206.5|16201.5|16207.5|16202.5|16203.9|16198.9|0
1759383300000|2025-10-02 05:35:00|16206.6|16201.6|16206.6|16201.6|16209|16204|16206.2|16201.2|0
1759383600000|2025-10-02 05:40:00|16206.1|16201.1|16205.4|16200.4|16206.9|16201.9|16204.2|16199.2|0
1759383900000|2025-10-02 05:45:00|16205.1|16200.1|16205.7|16200.7|16206.5|16201.5|16204.5|16199.5|0
1759384200000|2025-10-02 05:50:00|16206.1|16201.1|16210.8|16205.8|16211|16206|16206.1|16201.1|0
1759384500000|2025-10-02 05:55:00|16210.9|16205.9|16206.7|16201.7|16211|16206|16206.4|16201.4|0
1759384800000|2025-10-02 06:00:00|16206.8|16201.8|16205.6|16200.6|16212.1|16207.1|16202.9|16197.9|0
1759385100000|2025-10-02 06:05:00|16205.4|16200.4|16200|16195|16206.9|16201.9|16200|16195|0
1759385400000|2025-10-02 06:10:00|16200.1|16195.1|16203.9|16198.9|16204.7|16199.7|16199.6|16194.6|0
1759385700000|2025-10-02 06:15:00|16203.8|16198.8|16202.3|16197.3|16203.9|16198.9|16200.1|16195.1|0
1759386000000|2025-10-02 06:20:00|16202.5|16197.5|16200.2|16195.2|16202.8|16197.8|16199|16194|0
1759386300000|2025-10-02 06:25:00|16200.3|16195.3|16202.3|16197.3|16204.2|16199.2|16198.4|16193.4|0
1759386600000|2025-10-02 06:30:00|16202.5|16197.5|16202.7|16197.7|16207.2|16202.2|16201.8|16196.8|0
1759386900000|2025-10-02 06:35:00|16202.6|16197.6|16200.7|16195.7|16203.5|16198.5|16197.8|16192.8|0
1759387200000|2025-10-02 06:40:00|16200.8|16195.8|16209|16204|16209.2|16204.2|16197.8|16192.8|0
1759387500000|2025-10-02 06:45:00|16208.9|16203.9|16204.2|16199.2|16209.9|16204.9|16200.3|16195.3|0
1759387800000|2025-10-02 06:50:00|16203.8|16198.8|16202.2|16197.2|16204.9|16199.9|16199.6|16194.6|0
1759388100000|2025-10-02 06:55:00|16202.1|16197.1|16202.5|16197.5|16204.2|16199.2|16199.9|16194.9|0
1759388400000|2025-10-02 07:00:00|16202.6|16197.6|16207.2|16202.2|16209.7|16204.7|16196.2|16191.2|0
1759388700000|2025-10-02 07:05:00|16207.3|16202.3|16212.1|16207.1|16214.7|16209.7|16205.4|16200.4|0
1759389000000|2025-10-02 07:10:00|16212.4|16207.4|16217|16212|16219.9|16214.9|16211.6|16206.6|0
1759389300000|2025-10-02 07:15:00|16217.2|16212.2|16214|16209|16219.5|16214.5|16213.5|16208.5|0
1759389600000|2025-10-02 07:20:00|16213.8|16208.8|16210.6|16205.6|16216.4|16211.4|16207.7|16202.7|0
1759389900000|2025-10-02 07:25:00|16210.5|16205.5|16210.1|16205.1|16215.3|16210.3|16207.6|16202.6|0
1759390200000|2025-10-02 07:30:00|16210.2|16205.2|16206.6|16201.6|16215.3|16210.3|16206.5|16201.5|0
1759390500000|2025-10-02 07:35:00|16206.9|16201.9|16216.8|16211.8|16220.9|16215.9|16204.4|16199.4|0
1759390800000|2025-10-02 07:40:00|16216.7|16211.7|16213.5|16208.5|16218.9|16213.9|16213|16208|0
1759391100000|2025-10-02 07:45:00|16213.3|16208.3|16215.8|16210.8|16218.1|16213.1|16211.9|16206.9|0
1759391400000|2025-10-02 07:50:00|16216|16211|16216|16211|16218|16213|16211.5|16206.5|0
1759391700000|2025-10-02 07:55:00|16215.9|16210.9|16214.8|16209.8|16216.6|16211.6|16214.1|16209.1|0
1759392000000|2025-10-02 08:00:00|16214.6|16209.6|16230.9|16227.9|16230.9|16227.9|16208.8|16205.8|0
1759392300000|2025-10-02 08:05:00|16231.9|16228.9|16238.8|16235.8|16240.1|16237.1|16231.5|16228.5|0
1759392600000|2025-10-02 08:10:00|16239.3|16236.3|16229.6|16226.6|16245.3|16242.3|16229.5|16226.5|0
1759392900000|2025-10-02 08:15:00|16229|16226|16239.3|16236.3|16241.6|16238.6|16229|16226|0
1759393200000|2025-10-02 08:20:00|16239.5|16236.5|16247.5|16244.5|16250.1|16247.1|16238.9|16235.9|0
1759393500000|2025-10-02 08:25:00|16248.1|16245.1|16247.5|16244.5|16250.2|16247.2|16244.4|16241.4|0
1759393800000|2025-10-02 08:30:00|16248.1|16245.1|16246|16243|16249.6|16246.6|16243.3|16240.3|0
1759394100000|2025-10-02 08:35:00|16245.5|16242.5|16241.2|16238.2|16245.5|16242.5|16240.4|16237.4|0
1759394400000|2025-10-02 08:40:00|16241.6|16238.6|16241|16238|16244|16241|16236.6|16233.6|0
1759394700000|2025-10-02 08:45:00|16240.9|16237.9|16241.9|16238.9|16242.5|16239.5|16238.1|16235.1|0
1759395000000|2025-10-02 08:50:00|16241.8|16238.8|16243.7|16240.7|16243.8|16240.8|16237|16234|0
1759395300000|2025-10-02 08:55:00|16243.6|16240.6|16245.6|16242.6|16246.2|16243.2|16242.1|16239.1|0
1759395600000|2025-10-02 09:00:00|16245.7|16242.7|16239.4|16236.4|16245.7|16242.7|16235.1|16232.1|0
1759395900000|2025-10-02 09:05:00|16239.6|16236.6|16239.1|16236.1|16244.6|16241.6|16235.9|16232.9|0
1759396200000|2025-10-02 09:10:00|16238.9|16235.9|16241.7|16238.7|16245.3|16242.3|16237.8|16234.8|0
1759396500000|2025-10-02 09:15:00|16241.6|16238.6|16244.3|16241.3|16249.3|16246.3|16240.6|16237.6|0
1759396800000|2025-10-02 09:20:00|16244|16241|16241.7|16238.7|16246|16243|16240.2|16237.2|0
1759397100000|2025-10-02 09:25:00|16242|16239|16236.4|16233.4|16242.3|16239.3|16235.6|16232.6|0
1759397400000|2025-10-02 09:30:00|16236.5|16233.5|16231.7|16228.7|16236.5|16233.5|16229|16226|0
1759397700000|2025-10-02 09:35:00|16231.9|16228.9|16224.8|16221.8|16233.2|16230.2|16223.3|16220.3|0
1759398000000|2025-10-02 09:40:00|16224.9|16221.9|16228.9|16225.9|16228.9|16225.9|16224|16221|0
1759398300000|2025-10-02 09:45:00|16228.4|16225.4|16224.6|16221.6|16232.4|16229.4|16222|16219|0
1759398600000|2025-10-02 09:50:00|16224.7|16221.7|16229.8|16226.8|16230.8|16227.8|16221.7|16218.7|0
1759398900000|2025-10-02 09:55:00|16229.7|16226.7|16222.8|16219.8|16230|16227|16221.7|16218.7|0
1759399200000|2025-10-02 10:00:00|16222.6|16219.6|16238.5|16235.5|16245|16242|16221|16218|0
1759399500000|2025-10-02 10:05:00|16239|16236|16239|16236|16240.9|16237.9|16236|16233|0
1759399800000|2025-10-02 10:10:00|16238.5|16235.5|16233.2|16230.2|16242.1|16239.1|16229.6|16226.6|0
1759400100000|2025-10-02 10:15:00|16232.9|16229.9|16229.1|16226.1|16234.4|16231.4|16228.6|16225.6|0
1759400400000|2025-10-02 10:20:00|16229.4|16226.4|16227.5|16224.5|16232.3|16229.3|16226.7|16223.7|0
1759400700000|2025-10-02 10:25:00|16227.7|16224.7|16227.2|16224.2|16232.4|16229.4|16224.8|16221.8|0
1759401000000|2025-10-02 10:30:00|16227.6|16224.6|16224.5|16221.5|16228.8|16225.8|16224.4|16221.4|0
1759401300000|2025-10-02 10:35:00|16224.6|16221.6|16226.4|16223.4|16226.8|16223.8|16220.9|16217.9|0
1759401600000|2025-10-02 10:40:00|16226.5|16223.5|16228.3|16225.3|16229.3|16226.3|16224.2|16221.2|0
1759401900000|2025-10-02 10:45:00|16225.9|16222.9|16222.9|16219.9|16229.1|16226.1|16219.6|16216.6|0
1759402200000|2025-10-02 10:50:00|16223.1|16220.1|16221.6|16218.6|16223.4|16220.4|16220.4|16217.4|0
1759402500000|2025-10-02 10:55:00|16221.3|16218.3|16217.8|16214.8|16221.4|16218.4|16216.7|16213.7|0
1759402800000|2025-10-02 11:00:00|16220|16217|16223.4|16220.4|16223.7|16220.7|16214.4|16211.4|0
1759403100000|2025-10-02 11:05:00|16223.1|16220.1|16234|16231|16234.3|16231.3|16223.1|16220.1|0
1759403400000|2025-10-02 11:10:00|16234.5|16231.5|16242.5|16239.5|16243.3|16240.3|16234.5|16231.5|0
1759403700000|2025-10-02 11:15:00|16242.4|16239.4|16235.6|16232.6|16243.6|16240.6|16233.8|16230.8|0
1759404000000|2025-10-02 11:20:00|16235.7|16232.7|16237.9|16234.9|16241.8|16238.8|16234.1|16231.1|0
1759404300000|2025-10-02 11:25:00|16238|16235|16239.3|16236.3|16240.1|16237.1|16236.6|16233.6|0
1759404600000|2025-10-02 11:30:00|16239.1|16236.1|16240.2|16237.2|16243.2|16240.2|16238.3|16235.3|0
1759404900000|2025-10-02 11:35:00|16240.3|16237.3|16237.7|16234.7|16242|16239|16234.2|16231.2|0
1759405200000|2025-10-02 11:40:00|16237.5|16234.5|16240.6|16237.6|16243.1|16240.1|16236.1|16233.1|0
1759405500000|2025-10-02 11:45:00|16240|16237|16242.4|16239.4|16243.2|16240.2|16237.4|16234.4|0
1759405800000|2025-10-02 11:50:00|16242.5|16239.5|16242|16239|16243.8|16240.8|16237.3|16234.3|0
1759406100000|2025-10-02 11:55:00|16242.1|16239.1|16248.5|16245.5|16248.9|16245.9|16242.1|16239.1|0
1759406400000|2025-10-02 12:00:00|16248.4|16245.4|16249.5|16246.5|16250.4|16247.4|16244.2|16241.2|0
1759406700000|2025-10-02 12:05:00|16249.6|16246.6|16250.5|16247.5|16251.9|16248.9|16248.8|16245.8|0
1759407000000|2025-10-02 12:10:00|16250.6|16247.6|16259.8|16256.8|16259.8|16256.8|16248.7|16245.7|0
1759407300000|2025-10-02 12:15:00|16259.9|16256.9|16260.3|16257.3|16260.3|16257.3|16256.5|16253.5|0
1759407600000|2025-10-02 12:20:00|16260.5|16257.5|16267.5|16264.5|16268|16265|16260.5|16257.5|0
1759407900000|2025-10-02 12:25:00|16266.7|16263.7|16271|16268|16273.9|16270.9|16262.9|16259.9|0
1759408200000|2025-10-02 12:30:00|16270.9|16267.9|16270.2|16267.2|16275.3|16272.3|16268.8|16265.8|0
1759408500000|2025-10-02 12:35:00|16270|16267|16276.8|16273.8|16276.8|16273.8|16268.1|16265.1|0
1759408800000|2025-10-02 12:40:00|16276.9|16273.9|16276.8|16273.8|16278.8|16275.8|16275.5|16272.5|0
1759409100000|2025-10-02 12:45:00|16276.9|16273.9|16270.8|16267.8|16278.9|16275.9|16270.6|16267.6|0
1759409400000|2025-10-02 12:50:00|16270.7|16267.7|16280.2|16277.2|16280.3|16277.3|16270|16267|0
1759409700000|2025-10-02 12:55:00|16280.4|16277.4|16277.9|16274.9|16283.8|16280.8|16277.6|16274.6|0
1759410000000|2025-10-02 13:00:00|16278|16275|16269.6|16266.6|16280.7|16277.7|16268.7|16265.7|0
1759410300000|2025-10-02 13:05:00|16269.3|16266.3|16266.9|16263.9|16269.9|16266.9|16266.5|16263.5|0
1759410600000|2025-10-02 13:10:00|16266.7|16263.7|16271.1|16268.1|16271.7|16268.7|16266|16263|0
1759410900000|2025-10-02 13:15:00|16271.2|16268.2|16270.7|16267.7|16276.2|16273.2|16270.7|16267.7|0
1759411200000|2025-10-02 13:20:00|16270.9|16267.9|16275.6|16272.6|16276.2|16273.2|16269.2|16266.2|0
1759411500000|2025-10-02 13:25:00|16277.3|16274.3|16276|16273|16282.5|16279.5|16273.5|16270.5|0
1759411800000|2025-10-02 13:30:00|16274.8|16271.8|16188.7|16186.9|16275.2|16272.2|16185|16183.2|0
1759412100000|2025-10-02 13:35:00|16188.8|16187|16180.7|16178.9|16215.3|16213.5|16178.2|16176.4|0
1759412400000|2025-10-02 13:40:00|16181.1|16179.3|16172.8|16171|16181.1|16179.3|16154.8|16153|0
1759412700000|2025-10-02 13:45:00|16170|16168.2|16140.3|16138.5|16184.4|16182.6|16139.2|16137.4|0
1759413000000|2025-10-02 13:50:00|16140.5|16138.7|16148.8|16147|16154.1|16152.3|16106.5|16104.7|0
1759413300000|2025-10-02 13:55:00|16149.2|16147.4|16153.7|16151.9|16153.7|16151.9|16124.5|16122.7|0
1759413600000|2025-10-02 14:00:00|16152.2|16150.4|16168.8|16167|16168.8|16167|16142|16140.2|0
1759413900000|2025-10-02 14:05:00|16169.3|16167.5|16181.6|16179.8|16183.8|16182|16162.4|16160.6|0
1759414200000|2025-10-02 14:10:00|16181.5|16179.7|16181.8|16180|16182.2|16180.4|16156.5|16154.7|0
1759414500000|2025-10-02 14:15:00|16182.9|16181.1|16187.7|16185.9|16203.4|16201.6|16180.2|16178.4|0
1759414800000|2025-10-02 14:20:00|16189.3|16187.5|16209.9|16208.1|16210.1|16208.3|16177.8|16176|0
1759415100000|2025-10-02 14:25:00|16210|16208.2|16198.7|16196.9|16214|16212.2|16192.7|16190.9|0
1759415400000|2025-10-02 14:30:00|16198.8|16197|16200.9|16199.1|16215.9|16214.1|16198.1|16196.3|0
1759415700000|2025-10-02 14:35:00|16201.2|16199.4|16216.8|16215|16216.8|16215|16197.7|16195.9|0
1759416000000|2025-10-02 14:40:00|16217.1|16215.3|16185.6|16183.8|16217.1|16215.3|16182.7|16180.9|0
1759416300000|2025-10-02 14:45:00|16186.4|16184.6|16170.6|16168.8|16188.6|16186.8|16152.4|16150.6|0
1759416600000|2025-10-02 14:50:00|16171.4|16169.6|16153.1|16151.3|16171.4|16169.6|16152.6|16150.8|0
1759416900000|2025-10-02 14:55:00|16155.4|16153.6|16149.6|16147.8|16159.8|16158|16149.3|16147.5|0
1759417200000|2025-10-02 15:00:00|16150.2|16148.4|16129.3|16127.5|16152.7|16150.9|16127.7|16125.9|0
1759417500000|2025-10-02 15:05:00|16131.3|16129.5|16159.5|16157.7|16164.8|16163|16131.3|16129.5|0
1759417800000|2025-10-02 15:10:00|16158.3|16156.5|16162.3|16160.5|16172.2|16170.4|16155.5|16153.7|0
1759418100000|2025-10-02 15:15:00|16162.6|16160.8|16163.6|16161.8|16168.7|16166.9|16152.1|16150.3|0
1759418400000|2025-10-02 15:20:00|16162.9|16161.1|16176.5|16174.7|16180.6|16178.8|16157.1|16155.3|0
1759418700000|2025-10-02 15:25:00|16176.7|16174.9|16181.5|16179.7|16187.1|16185.3|16169.9|16168.1|0
1759419000000|2025-10-02 15:30:00|16181.4|16179.6|16179.5|16177.7|16182.9|16181.1|16172.4|16170.6|0
1759419300000|2025-10-02 15:35:00|16180|16178.2|16170.4|16168.6|16184.5|16182.7|16161.8|16160|0
1759419600000|2025-10-02 15:40:00|16170.6|16168.8|16174.2|16172.4|16185.4|16183.6|16170.1|16168.3|0
1759419900000|2025-10-02 15:45:00|16173.6|16171.8|16171|16169.2|16182.5|16180.7|16165.1|16163.3|0
1759420200000|2025-10-02 15:50:00|16170.9|16169.1|16193.4|16191.6|16193.4|16191.6|16170.4|16168.6|0
1759420500000|2025-10-02 15:55:00|16194.6|16192.8|16212.6|16210.8|16216.9|16215.1|16194.2|16192.4|0
1759420800000|2025-10-02 16:00:00|16212.5|16210.7|16199.9|16198.1|16212.5|16210.7|16199.2|16197.4|0
1759421100000|2025-10-02 16:05:00|16199.8|16198|16197.7|16195.9|16199.8|16198|16183.4|16181.6|0
1759421400000|2025-10-02 16:10:00|16198|16196.2|16191.7|16189.9|16198.2|16196.4|16188.1|16186.3|0
1759421700000|2025-10-02 16:15:00|16192.2|16190.4|16194.2|16192.4|16196.9|16195.1|16188.7|16186.9|0
1759422000000|2025-10-02 16:20:00|16194.1|16192.3|16195.2|16193.4|16195.9|16194.1|16182.5|16180.7|0
1759422300000|2025-10-02 16:25:00|16195.5|16193.7|16199|16197.2|16201.4|16199.6|16191.5|16189.7|0
1759422600000|2025-10-02 16:30:00|16198.2|16196.4|16199.4|16197.6|16202.2|16200.4|16194.6|16192.8|0
1759422900000|2025-10-02 16:35:00|16199.6|16197.8|16207.1|16205.3|16207.3|16205.5|16196.2|16194.4|0
1759423200000|2025-10-02 16:40:00|16206.8|16205|16194.4|16192.6|16207.1|16205.3|16189.7|16187.9|0
1759423500000|2025-10-02 16:45:00|16193.9|16192.1|16199.5|16197.7|16206.4|16204.6|16193.7|16191.9|0
1759423800000|2025-10-02 16:50:00|16199.8|16198|16212.2|16210.4|16212.3|16210.5|16199.8|16198|0
1759424100000|2025-10-02 16:55:00|16212.4|16210.6|16212.2|16210.4|16213.9|16212.1|16208.7|16206.9|0
1759424400000|2025-10-02 17:00:00|16212|16210.2|16205.3|16203.5|16212|16210.2|16201.7|16199.9|0
1759424700000|2025-10-02 17:05:00|16205.4|16203.6|16217.7|16215.9|16221.4|16219.6|16205.2|16203.4|0
1759425000000|2025-10-02 17:10:00|16217.9|16216.1|16226|16224.2|16226.1|16224.3|16215.2|16213.4|0
1759425300000|2025-10-02 17:15:00|16226.2|16224.4|16219.1|16217.3|16227.6|16225.8|16218.4|16216.6|0
1759425600000|2025-10-02 17:20:00|16218.8|16217|16231.3|16229.5|16231.5|16229.7|16216.6|16214.8|0
1759425900000|2025-10-02 17:25:00|16231.5|16229.7|16228.8|16227|16234.8|16233|16228.1|16226.3|0
1759426200000|2025-10-02 17:30:00|16228.6|16226.8|16231|16229.2|16235.3|16233.5|16222.9|16221.1|0
1759426500000|2025-10-02 17:35:00|16230.8|16229|16227.6|16225.8|16233.4|16231.6|16223.9|16222.1|0
1759426800000|2025-10-02 17:40:00|16227.8|16226|16234.5|16232.7|16238.4|16236.6|16227.6|16225.8|0
1759427100000|2025-10-02 17:45:00|16235.2|16233.4|16232.2|16230.4|16239.9|16238.1|16231.5|16229.7|0
1759427400000|2025-10-02 17:50:00|16231.9|16230.1|16229.9|16228.1|16240.3|16238.5|16229.9|16228.1|0
1759427700000|2025-10-02 17:55:00|16229.5|16227.7|16225.4|16223.6|16231.7|16229.9|16224.8|16223|0
1759428000000|2025-10-02 18:00:00|16224.6|16222.8|16219|16217.2|16232|16230.2|16217.5|16215.7|0
1759428300000|2025-10-02 18:05:00|16219.1|16217.3|16223.8|16222|16225.6|16223.8|16218.3|16216.5|0
1759428600000|2025-10-02 18:10:00|16223.6|16221.8|16226.5|16224.7|16231.4|16229.6|16223.1|16221.3|0
1759428900000|2025-10-02 18:15:00|16226.4|16224.6|16226.3|16224.5|16231.1|16229.3|16225.2|16223.4|0
1759429200000|2025-10-02 18:20:00|16226.4|16224.6|16229|16227.2|16233|16231.2|16226.4|16224.6|0
1759429500000|2025-10-02 18:25:00|16228.2|16226.4|16226.5|16224.7|16231.3|16229.5|16225|16223.2|0
1759429800000|2025-10-02 18:30:00|16226|16224.2|16229.5|16227.7|16232.9|16231.1|16221.7|16219.9|0
1759430100000|2025-10-02 18:35:00|16229.7|16227.9|16228.6|16226.8|16229.8|16228|16222.5|16220.7|0
1759430400000|2025-10-02 18:40:00|16228.3|16226.5|16225.2|16223.4|16228.4|16226.6|16221.8|16220|0
1759430700000|2025-10-02 18:45:00|16225.5|16223.7|16223|16221.2|16225.5|16223.7|16221.6|16219.8|0
1759431000000|2025-10-02 18:50:00|16223.1|16221.3|16222.7|16220.9|16226.1|16224.3|16217.7|16215.9|0
1759431300000|2025-10-02 18:55:00|16223.2|16221.4|16225.1|16223.3|16229.2|16227.4|16222.8|16221|0
1759431600000|2025-10-02 19:00:00|16224.7|16222.9|16229.9|16228.1|16230.9|16229.1|16222|16220.2|0
1759431900000|2025-10-02 19:05:00|16229.8|16228|16227.7|16225.9|16230.3|16228.5|16225.6|16223.8|0
1759432200000|2025-10-02 19:10:00|16227.5|16225.7|16218.5|16216.7|16227.5|16225.7|16216.9|16215.1|0
1759432500000|2025-10-02 19:15:00|16218.1|16216.3|16214.7|16212.9|16219.8|16218|16213.2|16211.4|0
1759432800000|2025-10-02 19:20:00|16215|16213.2|16217.8|16216|16217.9|16216.1|16212.2|16210.4|0
1759433100000|2025-10-02 19:25:00|16218|16216.2|16221.4|16219.6|16224.8|16223|16216.8|16215|0
1759433400000|2025-10-02 19:30:00|16221.5|16219.7|16226.4|16224.6|16229.1|16227.3|16220.6|16218.8|0
1759433700000|2025-10-02 19:35:00|16226|16224.2|16212.4|16210.6|16227.1|16225.3|16210.6|16208.8|0
1759434000000|2025-10-02 19:40:00|16212.2|16210.4|16211.2|16209.4|16212.8|16211|16199.6|16197.8|0
1759434300000|2025-10-02 19:45:00|16211.5|16209.7|16219|16217.2|16219.3|16217.5|16211.3|16209.5|0
1759434600000|2025-10-02 19:50:00|16216.1|16214.3|16219.1|16217.3|16224.9|16223.1|16201.7|16199.9|0
1759434900000|2025-10-02 19:55:00|16215.9|16214.1|16221.3|16219.5|16224.8|16223|16204.5|16202.7|0
1759435200000|2025-10-02 20:00:00|16221.9|16218.9|16219.5|16216.5|16233.3|16230.3|16212.7|16209.7|0
1759435500000|2025-10-02 20:05:00|16219.3|16216.3|16220.5|16217.5|16223.2|16220.2|16217.4|16214.4|0
1759435800000|2025-10-02 20:10:00|16220.8|16217.8|16223.3|16220.3|16223.3|16220.3|16220.3|16217.3|0
1759436100000|2025-10-02 20:15:00|16223.2|16220.2|16224.9|16221.9|16225.7|16222.7|16219.6|16216.6|0
1759436400000|2025-10-02 20:20:00|16224.8|16221.8|16218.9|16215.9|16224.9|16221.9|16217.8|16214.8|0
1759436700000|2025-10-02 20:25:00|16219|16216|16217.2|16214.2|16219.2|16216.2|16216.8|16213.8|0
1759437000000|2025-10-02 20:30:00|16217.1|16214.1|16217|16214|16218|16215|16216.6|16213.6|0
1759437300000|2025-10-02 20:35:00|16216.6|16213.6|16214.9|16211.9|16217.1|16214.1|16214.6|16211.6|0
1759437600000|2025-10-02 20:40:00|16214.2|16211.2|16213.3|16210.3|16214.2|16211.2|16212.6|16209.6|0
1759437900000|2025-10-02 20:45:00|16213.2|16210.2|16214|16211|16214.5|16211.5|16212.8|16209.8|0
1759438200000|2025-10-02 20:50:00|16214.1|16211.1|16216.7|16213.7|16217.2|16214.2|16213.4|16210.4|0
1759438500000|2025-10-02 20:55:00|16216.6|16213.6|16218.2|16215.2|16220.4|16217.4|16215.6|16212.6|0
1759438800000|2025-10-02 21:00:00|16218.1|16215.1|16216.7|16213.7|16219|16216|16216.7|16213.7|0
1759439100000|2025-10-02 21:05:00|16216.6|16213.6|16216.7|16213.7|16217.6|16214.6|16215.9|16212.9|0
1759439400000|2025-10-02 21:10:00|16216.8|16213.8|16217.1|16214.1|16217.6|16214.6|16216|16213|0
1759439700000|2025-10-02 21:15:00|16217.2|16214.2|16216.2|16213.2|16217.8|16214.8|16215.5|16212.5|0
1759440000000|2025-10-02 21:20:00|16216.5|16213.5|16215.9|16212.9|16217.6|16214.6|16215.3|16212.3|0
1759440300000|2025-10-02 21:25:00|16215.7|16212.7|16214.8|16211.8|16215.8|16212.8|16213.4|16210.4|0
1759440600000|2025-10-02 21:30:00|16214.7|16211.7|16212|16209|16215|16212|16211.1|16208.1|0
1759440900000|2025-10-02 21:35:00|16211.5|16208.5|16214.2|16211.2|16214.9|16211.9|16211|16208|0
1759441200000|2025-10-02 21:40:00|16213.3|16210.3|16212.8|16209.8|16213.5|16210.5|16212.2|16209.2|0
1759441500000|2025-10-02 21:45:00|16212.5|16209.5|16212.9|16209.9|16213|16210|16212.3|16209.3|0
1759441800000|2025-10-02 21:50:00|16213.2|16210.2|16213.9|16210.9|16213.9|16210.9|16212.3|16209.3|0
1759442100000|2025-10-02 21:55:00|16214.3|16211.3|16213.3|16210.3|16216|16213|16211.2|16208.2|0
1759442400000|2025-10-02 22:00:00|16213.4|16210.4|16213.7|16210.7|16214.7|16211.7|16212.3|16209.3|0
1759442700000|2025-10-02 22:05:00|16214.2|16211.2|16216.8|16213.8|16219.6|16216.6|16214.2|16211.2|0
1759443000000|2025-10-02 22:10:00|16216.9|16213.9|16216.5|16213.5|16217|16214|16215.6|16212.6|0
1759443300000|2025-10-02 22:15:00|16216.4|16213.4|16215.1|16212.1|16217|16214|16215.1|16212.1|0
1759443600000|2025-10-02 22:20:00|16215|16212|16214.6|16211.6|16215.2|16212.2|16214.4|16211.4|0
1759443900000|2025-10-02 22:25:00|16214.8|16211.8|16213.1|16210.1|16214.8|16211.8|16212.9|16209.9|0
1759444200000|2025-10-02 22:30:00|16213|16210|16205.5|16202.5|16213.2|16210.2|16205.2|16202.2|0
1759444500000|2025-10-02 22:35:00|16205.3|16202.3|16206.6|16203.6|16206.8|16203.8|16204.1|16201.1|0
1759444800000|2025-10-02 22:40:00|16206.4|16203.4|16209|16206|16209.3|16206.3|16205.9|16202.9|0
1759445100000|2025-10-02 22:45:00|16209.2|16206.2|16209.7|16206.7|16210|16207|16208.2|16205.2|0
1759445400000|2025-10-02 22:50:00|16210.2|16207.2|16213.4|16210.4|16214.6|16211.6|16210.1|16207.1|0
1759445700000|2025-10-02 22:55:00|16213.6|16210.6|16213.4|16210.4|16214.4|16211.4|16213.2|16210.2|0
1759446000000|2025-10-02 23:00:00|16213.3|16210.3|16214.6|16211.6|16214.7|16211.7|16212.7|16209.7|0
1759446300000|2025-10-02 23:05:00|16214.3|16211.3|16214.5|16211.5|16214.8|16211.8|16213.7|16210.7|0
1759446600000|2025-10-02 23:10:00|16214.6|16211.6|16220.4|16217.4|16220.4|16217.4|16214.6|16211.6|0
1759446900000|2025-10-02 23:15:00|16220.8|16217.8|16222.4|16219.4|16222.4|16219.4|16220.4|16217.4|0
1759447200000|2025-10-02 23:20:00|16222.3|16219.3|16224.3|16221.3|16224.7|16221.7|16222.3|16219.3|0
1759447500000|2025-10-02 23:25:00|16223.8|16220.8|16225.1|16222.1|16225.4|16222.4|16222.9|16219.9|0
1759447800000|2025-10-02 23:30:00|16225.2|16222.2|16227.5|16224.5|16227.5|16224.5|16224.6|16221.6|0
1759448100000|2025-10-02 23:35:00|16227|16224|16228.7|16225.7|16228.7|16225.7|16227|16224|0
1759448400000|2025-10-02 23:40:00|16228.8|16225.8|16229.4|16226.4|16229.5|16226.5|16228.2|16225.2|0
1759448700000|2025-10-02 23:45:00|16230.3|16227.3|16230.2|16227.2|16230.5|16227.5|16228.6|16225.6|0
1759449000000|2025-10-02 23:50:00|16230.1|16227.1|16230.2|16227.2|16230.9|16227.9|16229.4|16226.4|0
1759449300000|2025-10-02 23:55:00|16230.3|16227.3|16232.6|16227.6|16232.6|16228.8|16230.2|16227.2|0
1759449600000|2025-10-03 00:00:00|16231.1|16226.1|16228.2|16223.2|16233.5|16228.5|16226.8|16221.8|0
1759449900000|2025-10-03 00:05:00|16228.1|16223.1|16233.9|16228.9|16236.4|16231.4|16227.3|16222.3|0
1759450200000|2025-10-03 00:10:00|16233.8|16228.8|16233.9|16228.9|16240|16235|16232.7|16227.7|0
1759450500000|2025-10-03 00:15:00|16233.8|16228.8|16237.7|16232.7|16238.6|16233.6|16232.3|16227.3|0
1759450800000|2025-10-03 00:20:00|16237.9|16232.9|16238.5|16233.5|16241.4|16236.4|16237.3|16232.3|0
1759451100000|2025-10-03 00:25:00|16238.3|16233.3|16238.8|16233.8|16239.4|16234.4|16237.4|16232.4|0
1759451400000|2025-10-03 00:30:00|16238.6|16233.6|16242.9|16237.9|16243.5|16238.5|16237.3|16232.3|0
1759451700000|2025-10-03 00:35:00|16243|16238|16248.1|16243.1|16250.4|16245.4|16242.4|16237.4|0
1759452000000|2025-10-03 00:40:00|16248|16243|16249|16244|16251|16246|16246.7|16241.7|0
1759452300000|2025-10-03 00:45:00|16249.1|16244.1|16250.5|16245.5|16252.2|16247.2|16247.7|16242.7|0
1759452600000|2025-10-03 00:50:00|16250.4|16245.4|16252.7|16247.7|16254.4|16249.4|16250.2|16245.2|0
1759452900000|2025-10-03 00:55:00|16252.6|16247.6|16248.1|16243.1|16255.4|16250.4|16247.3|16242.3|0
1759453200000|2025-10-03 01:00:00|16248.2|16243.2|16245.9|16240.9|16249.6|16244.6|16244.5|16239.5|0
1759453500000|2025-10-03 01:05:00|16246|16241|16245.7|16240.7|16248.6|16243.6|16242|16237|0
1759453800000|2025-10-03 01:10:00|16245.8|16240.8|16245.8|16240.8|16249.2|16244.2|16245|16240|0
1759454100000|2025-10-03 01:15:00|16246.1|16241.1|16246.7|16241.7|16247.4|16242.4|16242.3|16237.3|0
1759454400000|2025-10-03 01:20:00|16246.4|16241.4|16246.1|16241.1|16247.3|16242.3|16242.9|16237.9|0
1759454700000|2025-10-03 01:25:00|16246|16241|16245.7|16240.7|16247.1|16242.1|16243.9|16238.9|0
1759455000000|2025-10-03 01:30:00|16245.3|16240.3|16248.2|16243.2|16248.8|16243.8|16243.9|16238.9|0
1759455300000|2025-10-03 01:35:00|16248.4|16243.4|16251.1|16246.1|16251.9|16246.9|16247.5|16242.5|0
1759455600000|2025-10-03 01:40:00|16251|16246|16255.3|16250.3|16256.4|16251.4|16250.5|16245.5|0
1759455900000|2025-10-03 01:45:00|16255.2|16250.2|16257.4|16252.4|16257.4|16252.4|16253.9|16248.9|0
1759456200000|2025-10-03 01:50:00|16257.5|16252.5|16258.3|16253.3|16259.3|16254.3|16256|16251|0
1759456500000|2025-10-03 01:55:00|16258.1|16253.1|16258.6|16253.6|16259.3|16254.3|16255.9|16250.9|0
1759456800000|2025-10-03 02:00:00|16258.7|16253.7|16254.5|16249.5|16259.1|16254.1|16254.5|16249.5|0
1759457100000|2025-10-03 02:05:00|16254.6|16249.6|16252.6|16247.6|16254.8|16249.8|16248.9|16243.9|0
1759457400000|2025-10-03 02:10:00|16252.4|16247.4|16251.5|16246.5|16253|16248|16248.3|16243.3|0
1759457700000|2025-10-03 02:15:00|16251.7|16246.7|16253.7|16248.7|16255.2|16250.2|16251.6|16246.6|0
1759458000000|2025-10-03 02:20:00|16253.8|16248.8|16254|16249|16255.5|16250.5|16252.6|16247.6|0
1759458300000|2025-10-03 02:25:00|16253.8|16248.8|16255.6|16250.6|16256.4|16251.4|16252.2|16247.2|0
1759458600000|2025-10-03 02:30:00|16255.5|16250.5|16258|16253|16258.2|16253.2|16254.4|16249.4|0
1759458900000|2025-10-03 02:35:00|16258.2|16253.2|16259.4|16254.4|16260.8|16255.8|16257.5|16252.5|0
1759459200000|2025-10-03 02:40:00|16259.6|16254.6|16258.8|16253.8|16260.4|16255.4|16258.4|16253.4|0
1759459500000|2025-10-03 02:45:00|16258.6|16253.6|16254.8|16249.8|16259.6|16254.6|16254.4|16249.4|0
1759459800000|2025-10-03 02:50:00|16254.9|16249.9|16256.8|16251.8|16257.1|16252.1|16252.8|16247.8|0
1759460100000|2025-10-03 02:55:00|16256.6|16251.6|16256.4|16251.4|16258|16253|16255.2|16250.2|0
1759460400000|2025-10-03 03:00:00|16256.5|16251.5|16256.3|16251.3|16257.2|16252.2|16255|16250|0
1759460700000|2025-10-03 03:05:00|16256.4|16251.4|16259.1|16254.1|16259.7|16254.7|16255.6|16250.6|0
1759461000000|2025-10-03 03:10:00|16259|16254|16256.8|16251.8|16259|16254|16256.6|16251.6|0
1759461300000|2025-10-03 03:15:00|16256.6|16251.6|16256.8|16251.8|16257.5|16252.5|16255.8|16250.8|0
1759461600000|2025-10-03 03:20:00|16256.6|16251.6|16255.9|16250.9|16257.5|16252.5|16255.2|16250.2|0
1759461900000|2025-10-03 03:25:00|16255.8|16250.8|16255.9|16250.9|16257.5|16252.5|16255.7|16250.7|0
1759462200000|2025-10-03 03:30:00|16255.2|16250.2|16257.8|16252.8|16258.3|16253.3|16254.8|16249.8|0
1759462500000|2025-10-03 03:35:00|16258.2|16253.2|16258.4|16253.4|16259|16254|16255.9|16250.9|0
1759462800000|2025-10-03 03:40:00|16258.5|16253.5|16258.4|16253.4|16259.7|16254.7|16257.9|16252.9|0
1759463100000|2025-10-03 03:45:00|16258.6|16253.6|16265.4|16260.4|16265.4|16260.4|16257|16252|0
1759463400000|2025-10-03 03:50:00|16265.3|16260.3|16266.5|16261.5|16268.3|16263.3|16264.6|16259.6|0
1759463700000|2025-10-03 03:55:00|16266.1|16261.1|16265.2|16260.2|16267.3|16262.3|16265|16260|0
1759464000000|2025-10-03 04:00:00|16265.1|16260.1|16266.3|16261.3|16266.4|16261.4|16264.2|16259.2|0
1759464300000|2025-10-03 04:05:00|16266.4|16261.4|16267.8|16262.8|16269.6|16264.6|16266.4|16261.4|0
1759464600000|2025-10-03 04:10:00|16267.5|16262.5|16265.9|16260.9|16267.5|16262.5|16265.7|16260.7|0
1759464900000|2025-10-03 04:15:00|16266|16261|16263.5|16258.5|16266.1|16261.1|16263.2|16258.2|0
1759465200000|2025-10-03 04:20:00|16263.6|16258.6|16263.7|16258.7|16265.2|16260.2|16263.2|16258.2|0
1759465500000|2025-10-03 04:25:00|16263.6|16258.6|16264|16259|16265|16260|16262.6|16257.6|0
1759465800000|2025-10-03 04:30:00|16264.6|16259.6|16266.5|16261.5|16266.9|16261.9|16263.3|16258.3|0
1759466100000|2025-10-03 04:35:00|16266.7|16261.7|16265.6|16260.6|16266.7|16261.7|16265|16260|0
1759466400000|2025-10-03 04:40:00|16265.7|16260.7|16268.2|16263.2|16268.6|16263.6|16265|16260|0
1759466700000|2025-10-03 04:45:00|16268.4|16263.4|16267.1|16262.1|16268.4|16263.4|16266.3|16261.3|0
1759467000000|2025-10-03 04:50:00|16266.5|16261.5|16266.1|16261.1|16266.8|16261.8|16265.3|16260.3|0
1759467300000|2025-10-03 04:55:00|16266|16261|16267.9|16262.9|16268.5|16263.5|16265.6|16260.6|0
1759467600000|2025-10-03 05:00:00|16267.5|16262.5|16267.9|16262.9|16269.4|16264.4|16267.1|16262.1|0
1759467900000|2025-10-03 05:05:00|16267.8|16262.8|16272.8|16267.8|16273.8|16268.8|16267.7|16262.7|0
1759468200000|2025-10-03 05:10:00|16273|16268|16272.5|16267.5|16274.9|16269.9|16270.7|16265.7|0
1759468500000|2025-10-03 05:15:00|16272.4|16267.4|16271|16266|16272.5|16267.5|16268.9|16263.9|0
1759468800000|2025-10-03 05:20:00|16271.2|16266.2|16274.6|16269.6|16274.7|16269.7|16270.9|16265.9|0
1759469100000|2025-10-03 05:25:00|16274.5|16269.5|16277|16272|16277.2|16272.2|16274.4|16269.4|0
1759469400000|2025-10-03 05:30:00|16277.1|16272.1|16277.9|16272.9|16278.3|16273.3|16276.3|16271.3|0
1759469700000|2025-10-03 05:35:00|16277.8|16272.8|16277.5|16272.5|16278.8|16273.8|16277|16272|0
1759470000000|2025-10-03 05:40:00|16277.6|16272.6|16279.6|16274.6|16280.3|16275.3|16277.2|16272.2|0
1759470300000|2025-10-03 05:45:00|16279.5|16274.5|16271.4|16266.4|16280|16275|16270.3|16265.3|0
1759470600000|2025-10-03 05:50:00|16271.5|16266.5|16272.5|16267.5|16273.3|16268.3|16271.4|16266.4|0
1759470900000|2025-10-03 05:55:00|16272.4|16267.4|16266|16261|16272.5|16267.5|16266|16261|0
1759471200000|2025-10-03 06:00:00|16266.1|16261.1|16259.2|16254.2|16266.1|16261.1|16254.8|16249.8|0
1759471500000|2025-10-03 06:05:00|16259|16254|16263.8|16258.8|16264.5|16259.5|16258.5|16253.5|0
1759471800000|2025-10-03 06:10:00|16263.9|16258.9|16267.9|16262.9|16272.5|16267.5|16263.9|16258.9|0
1759472100000|2025-10-03 06:15:00|16267.7|16262.7|16270.3|16265.3|16271|16266|16266.8|16261.8|0
1759472400000|2025-10-03 06:20:00|16270.1|16265.1|16271.2|16266.2|16273.2|16268.2|16269.4|16264.4|0
1759472700000|2025-10-03 06:25:00|16271.3|16266.3|16272.2|16267.2|16273.2|16268.2|16270.4|16265.4|0
1759473000000|2025-10-03 06:30:00|16271.9|16266.9|16276.3|16271.3|16277.8|16272.8|16271.9|16266.9|0
1759473300000|2025-10-03 06:35:00|16276.5|16271.5|16279.3|16274.3|16280|16275|16276.4|16271.4|0
1759473600000|2025-10-03 06:40:00|16279.2|16274.2|16273.1|16268.1|16279.3|16274.3|16272.9|16267.9|0
1759473900000|2025-10-03 06:45:00|16273|16268|16271.7|16266.7|16273.2|16268.2|16269.6|16264.6|0
1759474200000|2025-10-03 06:50:00|16271.5|16266.5|16276.1|16271.1|16277.7|16272.7|16270.7|16265.7|0
1759474500000|2025-10-03 06:55:00|16276.3|16271.3|16274.3|16269.3|16277.2|16272.2|16274.2|16269.2|0
1759474800000|2025-10-03 07:00:00|16274.2|16269.2|16277.6|16272.6|16278.3|16273.3|16271.4|16266.4|0
1759475100000|2025-10-03 07:05:00|16277.8|16272.8|16272.6|16267.6|16281.3|16276.3|16272.3|16267.3|0
1759475400000|2025-10-03 07:10:00|16271.9|16266.9|16272.8|16267.8|16275.7|16270.7|16270.7|16265.7|0
1759475700000|2025-10-03 07:15:00|16272.9|16267.9|16275.2|16270.2|16276.6|16271.6|16272|16267|0
1759476000000|2025-10-03 07:20:00|16275.3|16270.3|16271.8|16266.8|16278|16273|16271.1|16266.1|0
1759476300000|2025-10-03 07:25:00|16271.9|16266.9|16270.4|16265.4|16272.3|16267.3|16268.7|16263.7|0
1759476600000|2025-10-03 07:30:00|16270.5|16265.5|16270.9|16265.9|16272.3|16267.3|16268.6|16263.6|0
1759476900000|2025-10-03 07:35:00|16270.8|16265.8|16269.4|16264.4|16271.7|16266.7|16266.8|16261.8|0
1759477200000|2025-10-03 07:40:00|16269.7|16264.7|16271.5|16266.5|16275.4|16270.4|16269.3|16264.3|0
1759477500000|2025-10-03 07:45:00|16271.3|16266.3|16272.6|16267.6|16274.9|16269.9|16270.2|16265.2|0
1759477800000|2025-10-03 07:50:00|16272.7|16267.7|16271|16266|16276.1|16271.1|16270.8|16265.8|0
1759478100000|2025-10-03 07:55:00|16271.1|16266.1|16272.4|16267.4|16273.1|16268.1|16268.5|16263.5|0
1759478400000|2025-10-03 08:00:00|16271.6|16266.6|16269|16266|16274.9|16271.9|16259.7|16256.7|0
1759478700000|2025-10-03 08:05:00|16269.1|16266.1|16276.2|16273.2|16276.5|16273.5|16269.1|16266.1|0
1759479000000|2025-10-03 08:10:00|16276.5|16273.5|16280.4|16277.4|16281.2|16278.2|16274.7|16271.7|0
1759479300000|2025-10-03 08:15:00|16280.5|16277.5|16281.1|16278.1|16282.2|16279.2|16279.2|16276.2|0
1759479600000|2025-10-03 08:20:00|16281.3|16278.3|16279.9|16276.9|16281.3|16278.3|16279.5|16276.5|0
1759479900000|2025-10-03 08:25:00|16280|16277|16286.4|16283.4|16286.5|16283.5|16279.1|16276.1|0
1759480200000|2025-10-03 08:30:00|16286.2|16283.2|16281.3|16278.3|16286.2|16283.2|16280.7|16277.7|0
1759480500000|2025-10-03 08:35:00|16281.5|16278.5|16282.1|16279.1|16283.2|16280.2|16278.9|16275.9|0
1759480800000|2025-10-03 08:40:00|16282|16279|16282.4|16279.4|16283.2|16280.2|16280.9|16277.9|0
1759481100000|2025-10-03 08:45:00|16281.8|16278.8|16282.4|16279.4|16283.5|16280.5|16281|16278|0
1759481400000|2025-10-03 08:50:00|16282.6|16279.6|16285.8|16282.8|16287.6|16284.6|16282.1|16279.1|0
1759481700000|2025-10-03 08:55:00|16285.7|16282.7|16285.5|16282.5|16289.3|16286.3|16284.5|16281.5|0
1759482000000|2025-10-03 09:00:00|16285.7|16282.7|16281.8|16278.8|16287.4|16284.4|16279.2|16276.2|0
1759482300000|2025-10-03 09:05:00|16281.9|16278.9|16283.1|16280.1|16283.4|16280.4|16280.3|16277.3|0
1759482600000|2025-10-03 09:10:00|16283.2|16280.2|16279|16276|16284|16281|16279|16276|0
1759482900000|2025-10-03 09:15:00|16279.3|16276.3|16278.2|16275.2|16280.7|16277.7|16277.6|16274.6|0
1759483200000|2025-10-03 09:20:00|16279.6|16276.6|16278.1|16275.1|16281.2|16278.2|16275.9|16272.9|0
1759483500000|2025-10-03 09:25:00|16278.3|16275.3|16280.7|16277.7|16280.9|16277.9|16277.3|16274.3|0
1759483800000|2025-10-03 09:30:00|16280.6|16277.6|16281.8|16278.8|16283.9|16280.9|16280.1|16277.1|0
1759484100000|2025-10-03 09:35:00|16281.9|16278.9|16283.6|16280.6|16285.4|16282.4|16281.7|16278.7|0
1759484400000|2025-10-03 09:40:00|16283.3|16280.3|16280.9|16277.9|16283.7|16280.7|16279.8|16276.8|0
1759484700000|2025-10-03 09:45:00|16281|16278|16281.9|16278.9|16282.1|16279.1|16280|16277|0
1759485000000|2025-10-03 09:50:00|16282|16279|16284.7|16281.7|16284.7|16281.7|16281.8|16278.8|0
1759485300000|2025-10-03 09:55:00|16284.9|16281.9|16285.6|16282.6|16285.6|16282.6|16283.1|16280.1|0
1759485600000|2025-10-03 10:00:00|16285.7|16282.7|16286.4|16283.4|16287.7|16284.7|16284.8|16281.8|0
1759485900000|2025-10-03 10:05:00|16286|16283|16284.7|16281.7|16288.7|16285.7|16284.4|16281.4|0
1759486200000|2025-10-03 10:10:00|16284.6|16281.6|16284.9|16281.9|16287.6|16284.6|16283.5|16280.5|0
1759486500000|2025-10-03 10:15:00|16285|16282|16284.8|16281.8|16289.3|16286.3|16284.7|16281.7|0
1759486800000|2025-10-03 10:20:00|16284.7|16281.7|16285.1|16282.1|16286.1|16283.1|16283.4|16280.4|0
1759487100000|2025-10-03 10:25:00|16284.9|16281.9|16283.6|16280.6|16285.3|16282.3|16282.6|16279.6|0
1759487400000|2025-10-03 10:30:00|16283.8|16280.8|16284|16281|16286|16283|16283.5|16280.5|0
1759487700000|2025-10-03 10:35:00|16283.6|16280.6|16280.1|16277.1|16284.9|16281.9|16278.6|16275.6|0
1759488000000|2025-10-03 10:40:00|16280.2|16277.2|16281.7|16278.7|16282.7|16279.7|16279.8|16276.8|0
1759488300000|2025-10-03 10:45:00|16281.1|16278.1|16281.9|16278.9|16283.9|16280.9|16279.3|16276.3|0
1759488600000|2025-10-03 10:50:00|16281.8|16278.8|16282.1|16279.1|16282.8|16279.8|16281.2|16278.2|0
1759488900000|2025-10-03 10:55:00|16282|16279|16281.3|16278.3|16282.8|16279.8|16280.5|16277.5|0
1759489200000|2025-10-03 11:00:00|16273.4|16270.4|16273|16270|16282.8|16279.8|16272.6|16269.6|0
1759489500000|2025-10-03 11:05:00|16271.8|16268.8|16276.8|16273.8|16277.1|16274.1|16271.7|16268.7|0
1759489800000|2025-10-03 11:10:00|16276.3|16273.3|16273.5|16270.5|16276.3|16273.3|16272.7|16269.7|0
1759490100000|2025-10-03 11:15:00|16273.8|16270.8|16269.2|16266.2|16274.7|16271.7|16268.9|16265.9|0
1759490400000|2025-10-03 11:20:00|16269.7|16266.7|16265.4|16262.4|16269.8|16266.8|16265.1|16262.1|0
1759490700000|2025-10-03 11:25:00|16265.6|16262.6|16266.1|16263.1|16268|16265|16265.4|16262.4|0
1759491000000|2025-10-03 11:30:00|16266.2|16263.2|16263.4|16260.4|16266.9|16263.9|16262.7|16259.7|0
1759491300000|2025-10-03 11:35:00|16263.3|16260.3|16260.1|16257.1|16263.3|16260.3|16256.1|16253.1|0
1759491600000|2025-10-03 11:40:00|16260|16257|16263.2|16260.2|16264.2|16261.2|16260|16257|0
1759491900000|2025-10-03 11:45:00|16263.4|16260.4|16263.7|16260.7|16264.9|16261.9|16258|16255|0
1759492200000|2025-10-03 11:50:00|16263.6|16260.6|16241|16238|16268.1|16265.1|16237.3|16234.3|0
1759492500000|2025-10-03 11:55:00|16240.7|16237.7|16235.3|16232.3|16244.2|16241.2|16231.4|16228.4|0
1759492800000|2025-10-03 12:00:00|16235.4|16232.4|16242.7|16239.7|16242.7|16239.7|16232.7|16229.7|0
1759493100000|2025-10-03 12:05:00|16242.6|16239.6|16238.2|16235.2|16243.2|16240.2|16237|16234|0
1759493400000|2025-10-03 12:10:00|16237.5|16234.5|16238|16235|16242.8|16239.8|16236.8|16233.8|0
1759493700000|2025-10-03 12:15:00|16237.9|16234.9|16237.2|16234.2|16241.8|16238.8|16236.9|16233.9|0
1759494000000|2025-10-03 12:20:00|16237.3|16234.3|16232.3|16229.3|16238.9|16235.9|16231.1|16228.1|0
1759494300000|2025-10-03 12:25:00|16232.2|16229.2|16236.2|16233.2|16236.5|16233.5|16230|16227|0
1759494600000|2025-10-03 12:30:00|16235.1|16232.1|16233.5|16230.5|16240.1|16237.1|16233.5|16230.5|0
1759494900000|2025-10-03 12:35:00|16233.3|16230.3|16230.5|16227.5|16233.3|16230.3|16225|16222|0
1759495200000|2025-10-03 12:40:00|16230.6|16227.6|16219.2|16216.2|16230.9|16227.9|16219|16216|0
1759495500000|2025-10-03 12:45:00|16219.8|16216.8|16212|16209|16220.8|16217.8|16209.6|16206.6|0
1759495800000|2025-10-03 12:50:00|16210.8|16207.8|16212.3|16209.3|16215.9|16212.9|16204.9|16201.9|0
1759496100000|2025-10-03 12:55:00|16212.5|16209.5|16215.7|16212.7|16217.5|16214.5|16210.5|16207.5|0
1759496400000|2025-10-03 13:00:00|16215.6|16212.6|16216.2|16213.2|16217.8|16214.8|16214.3|16211.3|0
1759496700000|2025-10-03 13:05:00|16216.6|16213.6|16218.7|16215.7|16222.5|16219.5|16215.6|16212.6|0
1759497000000|2025-10-03 13:10:00|16218.6|16215.6|16221.3|16218.3|16222.2|16219.2|16216.1|16213.1|0
1759497300000|2025-10-03 13:15:00|16221.2|16218.2|16220|16217|16222.5|16219.5|16218.7|16215.7|0
1759497600000|2025-10-03 13:20:00|16220.1|16217.1|16224.9|16221.9|16226.3|16223.3|16217.9|16214.9|0
1759497900000|2025-10-03 13:25:00|16225.1|16222.1|16229.7|16226.7|16231.4|16228.4|16217.9|16214.9|0
1759498200000|2025-10-03 13:30:00|16230.5|16227.5|16230|16228.2|16255|16253.2|16224.5|16222.7|0
1759498500000|2025-10-03 13:35:00|16233.7|16231.9|16231|16229.2|16241.3|16239.5|16222.9|16221.1|0
1759498800000|2025-10-03 13:40:00|16231.5|16229.7|16212.9|16211.1|16240.9|16239.1|16201.9|16200.1|0
1759499100000|2025-10-03 13:45:00|16210.6|16208.8|16224.6|16222.8|16234.4|16232.6|16209.9|16208.1|0
1759499400000|2025-10-03 13:50:00|16224.2|16222.4|16212.7|16210.9|16242.1|16240.3|16210.3|16208.5|0
1759499700000|2025-10-03 13:55:00|16212.6|16210.8|16194.6|16192.8|16212.6|16210.8|16187.4|16185.6|0
1759500000000|2025-10-03 14:00:00|16194.7|16192.9|16178|16176.2|16194.7|16192.9|16160.7|16158.9|0
1759500300000|2025-10-03 14:05:00|16177.1|16175.3|16166|16164.2|16178.5|16176.7|16149.4|16147.6|0
1759500600000|2025-10-03 14:10:00|16167.1|16165.3|16165.7|16163.9|16171.3|16169.5|16150.1|16148.3|0
1759500900000|2025-10-03 14:15:00|16165.5|16163.7|16162.8|16161|16188.4|16186.6|16161.9|16160.1|0
1759501200000|2025-10-03 14:20:00|16163|16161.2|16168|16166.2|16168.6|16166.8|16153.6|16151.8|0
1759501500000|2025-10-03 14:25:00|16167.6|16165.8|16181|16179.2|16185.9|16184.1|16165.9|16164.1|0
1759501800000|2025-10-03 14:30:00|16180.3|16178.5|16178.6|16176.8|16187.1|16185.3|16167.7|16165.9|0
1759502100000|2025-10-03 14:35:00|16178.9|16177.1|16185.9|16184.1|16189.8|16188|16170.6|16168.8|0
1759502400000|2025-10-03 14:40:00|16186.4|16184.6|16185.8|16184|16203.3|16201.5|16182.9|16181.1|0
1759502700000|2025-10-03 14:45:00|16186.1|16184.3|16177.3|16175.5|16191.5|16189.7|16176.4|16174.6|0
1759503000000|2025-10-03 14:50:00|16177|16175.2|16197.8|16196|16198.2|16196.4|16174.8|16173|0
1759503300000|2025-10-03 14:55:00|16197.9|16196.1|16190.5|16188.7|16200.4|16198.6|16187.9|16186.1|0
1759503600000|2025-10-03 15:00:00|16190.9|16189.1|16188.9|16187.1|16195.4|16193.6|16184.5|16182.7|0
1759503900000|2025-10-03 15:05:00|16188.6|16186.8|16189.4|16187.6|16199.4|16197.6|16185.5|16183.7|0
1759504200000|2025-10-03 15:10:00|16189.2|16187.4|16211.7|16209.9|16211.7|16209.9|16183.3|16181.5|0
1759504500000|2025-10-03 15:15:00|16211.2|16209.4|16210|16208.2|16219.8|16218|16205.5|16203.7|0
1759504800000|2025-10-03 15:20:00|16209.8|16208|16217.5|16215.7|16218.8|16217|16206.8|16205|0
1759505100000|2025-10-03 15:25:00|16216.9|16215.1|16210.7|16208.9|16217.2|16215.4|16205.4|16203.6|0
1759505400000|2025-10-03 15:30:00|16210.4|16208.6|16211.3|16209.5|16216.9|16215.1|16208.2|16206.4|0
1759505700000|2025-10-03 15:35:00|16211.7|16209.9|16200.8|16199|16216.1|16214.3|16200.6|16198.8|0
1759506000000|2025-10-03 15:40:00|16201|16199.2|16198|16196.2|16202|16200.2|16188.9|16187.1|0
1759506300000|2025-10-03 15:45:00|16197.9|16196.1|16200.2|16198.4|16203.5|16201.7|16193.3|16191.5|0
1759506600000|2025-10-03 15:50:00|16200|16198.2|16207.4|16205.6|16209|16207.2|16198.9|16197.1|0
1759506900000|2025-10-03 15:55:00|16206.5|16204.7|16208.3|16206.5|16217.2|16215.4|16204.8|16203|0
1759507200000|2025-10-03 16:00:00|16207.7|16205.9|16217.2|16215.4|16219.6|16217.8|16203.6|16201.8|0
1759507500000|2025-10-03 16:05:00|16217|16215.2|16212.5|16210.7|16218.8|16217|16212.5|16210.7|0
1759507800000|2025-10-03 16:10:00|16212.9|16211.1|16220.2|16218.4|16221.7|16219.9|16206.8|16205|0
1759508100000|2025-10-03 16:15:00|16220.6|16218.8|16220.2|16218.4|16221.2|16219.4|16214|16212.2|0
1759508400000|2025-10-03 16:20:00|16220.1|16218.3|16216.7|16214.9|16220.6|16218.8|16212.8|16211|0
1759508700000|2025-10-03 16:25:00|16216.9|16215.1|16232.1|16230.3|16232.2|16230.4|16215.7|16213.9|0
1759509000000|2025-10-03 16:30:00|16231.4|16229.6|16226.1|16224.3|16232.2|16230.4|16223.1|16221.3|0
1759509300000|2025-10-03 16:35:00|16226.3|16224.5|16211.4|16209.6|16227.3|16225.5|16211.2|16209.4|0
1759509600000|2025-10-03 16:40:00|16211.2|16209.4|16204.7|16202.9|16214.3|16212.5|16200.7|16198.9|0
1759509900000|2025-10-03 16:45:00|16204.4|16202.6|16210.4|16208.6|16213.3|16211.5|16204.4|16202.6|0
1759510200000|2025-10-03 16:50:00|16210.3|16208.5|16208.9|16207.1|16216.2|16214.4|16201.7|16199.9|0
1759510500000|2025-10-03 16:55:00|16208.3|16206.5|16209.3|16207.5|16212.4|16210.6|16202.3|16200.5|0
1759510800000|2025-10-03 17:00:00|16207.8|16206|16159|16157.2|16207.8|16206|16144.3|16142.5|0
1759511100000|2025-10-03 17:05:00|16158.5|16156.7|16168.7|16166.9|16170.3|16168.5|16139.2|16137.4|0
1759511400000|2025-10-03 17:10:00|16167.7|16165.9|16183.3|16181.5|16189.6|16187.8|16160.9|16159.1|0
1759511700000|2025-10-03 17:15:00|16182.6|16180.8|16158.4|16156.6|16182.6|16180.8|16158.4|16156.6|0
1759512000000|2025-10-03 17:20:00|16158.3|16156.5|16146.4|16144.6|16161.4|16159.6|16144.7|16142.9|0
1759512300000|2025-10-03 17:25:00|16147.2|16145.4|16143|16141.2|16152.1|16150.3|16139.3|16137.5|0
1759512600000|2025-10-03 17:30:00|16141.5|16139.7|16149.2|16147.4|16161|16159.2|16137.2|16135.4|0
1759512900000|2025-10-03 17:35:00|16149.3|16147.5|16145.9|16144.1|16152.3|16150.5|16138.1|16136.3|0
1759513200000|2025-10-03 17:40:00|16146|16144.2|16122.3|16120.5|16146.1|16144.3|16116.3|16114.5|0
1759513500000|2025-10-03 17:45:00|16125.5|16123.7|16118|16116.2|16128.4|16126.6|16109.8|16108|0
1759513800000|2025-10-03 17:50:00|16117|16115.2|16077.5|16075.7|16117.7|16115.9|16076.1|16074.3|0
1759514100000|2025-10-03 17:55:00|16080|16078.2|16112.3|16110.5|16118.9|16117.1|16080|16078.2|0
1759514400000|2025-10-03 18:00:00|16112.8|16111|16084.9|16083.1|16113.9|16112.1|16084.9|16083.1|0
1759514700000|2025-10-03 18:05:00|16086.1|16084.3|16092.2|16090.4|16098|16096.2|16079.1|16077.3|0
1759515000000|2025-10-03 18:10:00|16091.5|16089.7|16110.1|16108.3|16117.6|16115.8|16091.5|16089.7|0
1759515300000|2025-10-03 18:15:00|16109.9|16108.1|16128.5|16126.7|16129.8|16128|16109.4|16107.6|0
1759515600000|2025-10-03 18:20:00|16128.7|16126.9|16138.6|16136.8|16138.9|16137.1|16122.4|16120.6|0
1759515900000|2025-10-03 18:25:00|16139.3|16137.5|16152.2|16150.4|16154.7|16152.9|16138.4|16136.6|0
1759516200000|2025-10-03 18:30:00|16152.7|16150.9|16133.1|16131.3|16153.7|16151.9|16123.9|16122.1|0
1759516500000|2025-10-03 18:35:00|16132.5|16130.7|16132.3|16130.5|16137.6|16135.8|16128.6|16126.8|0
1759516800000|2025-10-03 18:40:00|16132.2|16130.4|16136.3|16134.5|16143|16141.2|16129|16127.2|0
1759517100000|2025-10-03 18:45:00|16136.2|16134.4|16127.6|16125.8|16138.5|16136.7|16126.6|16124.8|0
1759517400000|2025-10-03 18:50:00|16127.3|16125.5|16127.8|16126|16133|16131.2|16121.7|16119.9|0
1759517700000|2025-10-03 18:55:00|16127.4|16125.6|16140.7|16138.9|16142|16140.2|16127.4|16125.6|0
1759518000000|2025-10-03 19:00:00|16141|16139.2|16133.7|16131.9|16144.5|16142.7|16129.3|16127.5|0
1759518300000|2025-10-03 19:05:00|16133.5|16131.7|16135|16133.2|16141.4|16139.6|16129.9|16128.1|0
1759518600000|2025-10-03 19:10:00|16135.2|16133.4|16127.7|16125.9|16142.3|16140.5|16127.6|16125.8|0
1759518900000|2025-10-03 19:15:00|16127.6|16125.8|16127.1|16125.3|16130.6|16128.8|16122.1|16120.3|0
1759519200000|2025-10-03 19:20:00|16127.2|16125.4|16122.4|16120.6|16129|16127.2|16119.2|16117.4|0
1759519500000|2025-10-03 19:25:00|16122.5|16120.7|16122.2|16120.4|16127.7|16125.9|16121|16119.2|0
1759519800000|2025-10-03 19:30:00|16121.7|16119.9|16129.5|16127.7|16132.1|16130.3|16116.7|16114.9|0
1759520100000|2025-10-03 19:35:00|16129.4|16127.6|16132.3|16130.5|16137.4|16135.6|16126.1|16124.3|0
1759520400000|2025-10-03 19:40:00|16132.4|16130.6|16130.2|16128.4|16141.5|16139.7|16129.6|16127.8|0
1759520700000|2025-10-03 19:45:00|16129.6|16127.8|16135.7|16133.9|16137.7|16135.9|16129.6|16127.8|0
1759521000000|2025-10-03 19:50:00|16131.7|16129.9|16136.9|16135.1|16140.6|16138.8|16121.9|16120.1|0
1759521300000|2025-10-03 19:55:00|16136.6|16134.8|16126|16124.2|16136.6|16134.8|16113.4|16111.6|0
1759521600000|2025-10-03 20:00:00|16126.7|16123.7|16124.1|16121.1|16127.8|16124.8|16111.9|16108.9|0
1759521900000|2025-10-03 20:05:00|16124|16121|16114.2|16111.2|16124.9|16121.9|16112.6|16109.6|0
1759522200000|2025-10-03 20:10:00|16114.1|16111.1|16114.3|16111.3|16115.1|16112.1|16111|16108|0
1759522500000|2025-10-03 20:15:00|16114.1|16111.1|16108.8|16105.8|16116.5|16113.5|16108.4|16105.4|0
1759522800000|2025-10-03 20:20:00|16108.7|16105.7|16111.8|16108.8|16112.6|16109.6|16108.2|16105.2|0
1759523100000|2025-10-03 20:25:00|16111.7|16108.7|16112.2|16109.2|16113.1|16110.1|16110.6|16107.6|0
1759523400000|2025-10-03 20:30:00|16112.7|16109.7|16113.2|16110.2|16113.2|16110.2|16110.2|16107.2|0
1759523700000|2025-10-03 20:35:00|16113.8|16110.8|16113.1|16110.1|16115.1|16112.1|16113|16110|0
1759524000000|2025-10-03 20:40:00|16113|16110|16111.8|16108.8|16115.2|16112.2|16111.8|16108.8|0
1759524300000|2025-10-03 20:45:00|16111.9|16108.9|16114.8|16111.8|16114.8|16111.8|16111.1|16108.1|0
1759524600000|2025-10-03 20:50:00|16114.9|16111.9|16114.6|16111.6|16115.1|16112.1|16111.4|16108.4|0
1759524900000|2025-10-03 20:55:00|16114.4|16111.4|16113.5|16110.5|16115.3|16112.3|16113.5|16110.5|0
1759701600000|2025-10-05 22:00:00|16137.6|16132.6|16139.8|16134.8|16145.2|16140.2|16133.6|16128.6|0
1759701900000|2025-10-05 22:05:00|16139.5|16134.5|16141.6|16136.6|16151|16146|16138.9|16133.9|0
1759702200000|2025-10-05 22:10:00|16141.9|16136.9|16148.4|16143.4|16148.4|16143.4|16134.8|16129.8|0
1759702500000|2025-10-05 22:15:00|16148.2|16143.2|16152.8|16147.8|16155.8|16150.8|16146.1|16141.1|0
1759702800000|2025-10-05 22:20:00|16152.9|16147.9|16152.5|16147.5|16158.6|16153.6|16151.4|16146.4|0
1759703100000|2025-10-05 22:25:00|16153|16148|16152.7|16147.7|16155.7|16150.7|16151.3|16146.3|0
1759703400000|2025-10-05 22:30:00|16152.5|16147.5|16155.2|16150.2|16155.2|16150.2|16151.7|16146.7|0
1759703700000|2025-10-05 22:35:00|16155.3|16150.3|16152.7|16147.7|16156.3|16151.3|16152.1|16147.1|0
1759704000000|2025-10-05 22:40:00|16152.5|16147.5|16156|16151|16156.1|16151.1|16152.1|16147.1|0
1759704300000|2025-10-05 22:45:00|16155.9|16150.9|16161.1|16156.1|16163.8|16158.8|16155.9|16150.9|0
1759704600000|2025-10-05 22:50:00|16161.2|16156.2|16163.6|16158.6|16165.4|16160.4|16157|16152|0
1759704900000|2025-10-05 22:55:00|16163.4|16158.4|16162.8|16157.8|16166.5|16161.5|16161.5|16156.5|0
1759705200000|2025-10-05 23:00:00|16162.9|16157.9|16167.5|16162.5|16169.7|16164.7|16162.4|16157.4|0
1759705500000|2025-10-05 23:05:00|16167.3|16162.3|16167.2|16162.2|16168.7|16163.7|16165.1|16160.1|0
1759705800000|2025-10-05 23:10:00|16167.1|16162.1|16167.1|16162.1|16169.6|16164.6|16165|16160|0
1759706100000|2025-10-05 23:15:00|16167|16162|16167.4|16162.4|16170|16165|16165.8|16160.8|0
1759706400000|2025-10-05 23:20:00|16167.3|16162.3|16166.3|16161.3|16168.1|16163.1|16164.9|16159.9|0
1759706700000|2025-10-05 23:25:00|16166.4|16161.4|16171.8|16166.8|16171.9|16166.9|16165.8|16160.8|0
1759707000000|2025-10-05 23:30:00|16171.7|16166.7|16179.2|16174.2|16182.3|16177.3|16171.7|16166.7|0
1759707300000|2025-10-05 23:35:00|16179.1|16174.1|16180.3|16175.3|16182|16177|16178.5|16173.5|0
1759707600000|2025-10-05 23:40:00|16180.2|16175.2|16183.6|16178.6|16185.4|16180.4|16180.2|16175.2|0
1759707900000|2025-10-05 23:45:00|16183.7|16178.7|16178.4|16173.4|16186.1|16181.1|16176|16171|0
1759708200000|2025-10-05 23:50:00|16178.5|16173.5|16174.2|16169.2|16179.9|16174.9|16172.3|16167.3|0
1759708500000|2025-10-05 23:55:00|16174.1|16169.1|16172|16167|16175.4|16170.4|16170|16165|0
1759708800000|2025-10-06 00:00:00|16172.1|16167.1|16170.1|16165.1|16174.5|16169.5|16168.1|16163.1|0
1759709100000|2025-10-06 00:05:00|16169.8|16164.8|16170.3|16165.3|16176.7|16171.7|16168.3|16163.3|0
1759709400000|2025-10-06 00:10:00|16170.6|16165.6|16175.6|16170.6|16176.8|16171.8|16166.6|16161.6|0
1759709700000|2025-10-06 00:15:00|16175.7|16170.7|16175|16170|16177.3|16172.3|16172|16167|0
1759710000000|2025-10-06 00:20:00|16174.9|16169.9|16165.9|16160.9|16175.1|16170.1|16165.7|16160.7|0
1759710300000|2025-10-06 00:25:00|16165.6|16160.6|16166.3|16161.3|16167.7|16162.7|16163.6|16158.6|0
1759710600000|2025-10-06 00:30:00|16166.7|16161.7|16164.1|16159.1|16168.2|16163.2|16162|16157|0
1759710900000|2025-10-06 00:35:00|16164.2|16159.2|16161.9|16156.9|16166.6|16161.6|16161.1|16156.1|0
1759711200000|2025-10-06 00:40:00|16161.8|16156.8|16163.9|16158.9|16164.6|16159.6|16161.7|16156.7|0
1759711500000|2025-10-06 00:45:00|16164|16159|16166.4|16161.4|16167|16162|16160.7|16155.7|0
1759711800000|2025-10-06 00:50:00|16166.3|16161.3|16167.9|16162.9|16169.1|16164.1|16166.3|16161.3|0
1759712100000|2025-10-06 00:55:00|16168|16163|16170.1|16165.1|16170.5|16165.5|16166.9|16161.9|0
1759712400000|2025-10-06 01:00:00|16170|16165|16167.5|16162.5|16170.7|16165.7|16164.1|16159.1|0
1759712700000|2025-10-06 01:05:00|16167.4|16162.4|16168.4|16163.4|16169.8|16164.8|16166.8|16161.8|0
1759713000000|2025-10-06 01:10:00|16168.3|16163.3|16170.5|16165.5|16171|16166|16168.3|16163.3|0
1759713300000|2025-10-06 01:15:00|16170.6|16165.6|16170|16165|16171.1|16166.1|16167.4|16162.4|0
1759713600000|2025-10-06 01:20:00|16169.9|16164.9|16167.7|16162.7|16169.9|16164.9|16165.2|16160.2|0
1759713900000|2025-10-06 01:25:00|16167.6|16162.6|16170.1|16165.1|16170.2|16165.2|16166.2|16161.2|0
1759714200000|2025-10-06 01:30:00|16170.2|16165.2|16175.4|16170.4|16175.5|16170.5|16170.1|16165.1|0
1759714500000|2025-10-06 01:35:00|16175.5|16170.5|16177.4|16172.4|16177.9|16172.9|16174.2|16169.2|0
1759714800000|2025-10-06 01:40:00|16177.3|16172.3|16176.7|16171.7|16178.6|16173.6|16175.3|16170.3|0
1759715100000|2025-10-06 01:45:00|16176.5|16171.5|16176.2|16171.2|16177.9|16172.9|16174.6|16169.6|0
1759715400000|2025-10-06 01:50:00|16176.3|16171.3|16177.9|16172.9|16179.2|16174.2|16175.1|16170.1|0
1759715700000|2025-10-06 01:55:00|16177.8|16172.8|16178.4|16173.4|16179.4|16174.4|16175.7|16170.7|0
1759716000000|2025-10-06 02:00:00|16178|16173|16179.3|16174.3|16181.4|16176.4|16177.6|16172.6|0
1759716300000|2025-10-06 02:05:00|16179|16174|16176.6|16171.6|16179.3|16174.3|16176.5|16171.5|0
1759716600000|2025-10-06 02:10:00|16176.5|16171.5|16180.4|16175.4|16180.4|16175.4|16176.5|16171.5|0
1759716900000|2025-10-06 02:15:00|16180.3|16175.3|16181.5|16176.5|16181.9|16176.9|16179.2|16174.2|0
1759717200000|2025-10-06 02:20:00|16181.4|16176.4|16181.7|16176.7|16182.5|16177.5|16181|16176|0
1759717500000|2025-10-06 02:25:00|16181.5|16176.5|16179.8|16174.8|16182.2|16177.2|16178.7|16173.7|0
1759717800000|2025-10-06 02:30:00|16180|16175|16180.5|16175.5|16181.2|16176.2|16179.6|16174.6|0
1759718100000|2025-10-06 02:35:00|16180.4|16175.4|16181.3|16176.3|16182|16177|16179.9|16174.9|0
1759718400000|2025-10-06 02:40:00|16181.4|16176.4|16181.9|16176.9|16182.8|16177.8|16181.1|16176.1|0
1759718700000|2025-10-06 02:45:00|16181.8|16176.8|16181.8|16176.8|16182.5|16177.5|16180|16175|0
1759719000000|2025-10-06 02:50:00|16181.7|16176.7|16183.1|16178.1|16183.2|16178.2|16179.4|16174.4|0
1759719300000|2025-10-06 02:55:00|16183|16178|16182.2|16177.2|16183.2|16178.2|16181|16176|0
1759719600000|2025-10-06 03:00:00|16182|16177|16187.3|16182.3|16187.6|16182.6|16181.9|16176.9|0
1759719900000|2025-10-06 03:05:00|16187.6|16182.6|16190.1|16185.1|16190.3|16185.3|16186.2|16181.2|0
1759720200000|2025-10-06 03:10:00|16190.2|16185.2|16190.7|16185.7|16191.9|16186.9|16188.2|16183.2|0
1759720500000|2025-10-06 03:15:00|16190.6|16185.6|16187.8|16182.8|16190.8|16185.8|16187.7|16182.7|0
1759720800000|2025-10-06 03:20:00|16187.7|16182.7|16188.6|16183.6|16190.5|16185.5|16187.3|16182.3|0
1759721100000|2025-10-06 03:25:00|16188.7|16183.7|16188.5|16183.5|16189.7|16184.7|16188.5|16183.5|0
1759721400000|2025-10-06 03:30:00|16187.9|16182.9|16189.9|16184.9|16189.9|16184.9|16184.6|16179.6|0
1759721700000|2025-10-06 03:35:00|16189.7|16184.7|16186.9|16181.9|16189.7|16184.7|16184.3|16179.3|0
1759722000000|2025-10-06 03:40:00|16187|16182|16190.9|16185.9|16191.5|16186.5|16186.8|16181.8|0
1759722300000|2025-10-06 03:45:00|16190.8|16185.8|16192.6|16187.6|16192.6|16187.6|16190.2|16185.2|0
1759722600000|2025-10-06 03:50:00|16192.5|16187.5|16191.9|16186.9|16194.5|16189.5|16191.4|16186.4|0
1759722900000|2025-10-06 03:55:00|16192.1|16187.1|16187.3|16182.3|16192.3|16187.3|16187.2|16182.2|0
1759723200000|2025-10-06 04:00:00|16187.4|16182.4|16178.2|16173.2|16187.9|16182.9|16173.2|16168.2|0
1759723500000|2025-10-06 04:05:00|16178.4|16173.4|16183.6|16178.6|16184|16179|16176.5|16171.5|0
1759723800000|2025-10-06 04:10:00|16183.7|16178.7|16189.4|16184.4|16190.5|16185.5|16182.6|16177.6|0
1759724100000|2025-10-06 04:15:00|16189.6|16184.6|16189.3|16184.3|16189.6|16184.6|16184.7|16179.7|0
1759724400000|2025-10-06 04:20:00|16189.4|16184.4|16190.6|16185.6|16193|16188|16189.3|16184.3|0
1759724700000|2025-10-06 04:25:00|16190.5|16185.5|16193.9|16188.9|16194.2|16189.2|16190.2|16185.2|0
1759725000000|2025-10-06 04:30:00|16194.2|16189.2|16195.6|16190.6|16197.3|16192.3|16194|16189|0
1759725300000|2025-10-06 04:35:00|16195.7|16190.7|16196|16191|16198.3|16193.3|16195.5|16190.5|0
1759725600000|2025-10-06 04:40:00|16195.9|16190.9|16201|16196|16201.3|16196.3|16195.9|16190.9|0
1759725900000|2025-10-06 04:45:00|16200.9|16195.9|16197.8|16192.8|16200.9|16195.9|16195.6|16190.6|0
1759726200000|2025-10-06 04:50:00|16198|16193|16197.4|16192.4|16199.9|16194.9|16196.3|16191.3|0
1759726500000|2025-10-06 04:55:00|16197.5|16192.5|16196.4|16191.4|16197.7|16192.7|16195.5|16190.5|0
1759726800000|2025-10-06 05:00:00|16196.3|16191.3|16195.2|16190.2|16197.2|16192.2|16191.4|16186.4|0
1759727100000|2025-10-06 05:05:00|16195|16190|16191.2|16186.2|16195|16190|16188.6|16183.6|0
1759727400000|2025-10-06 05:10:00|16191.3|16186.3|16185.8|16180.8|16193.2|16188.2|16185.8|16180.8|0
1759727700000|2025-10-06 05:15:00|16185.7|16180.7|16187.4|16182.4|16187.9|16182.9|16185|16180|0
1759728000000|2025-10-06 05:20:00|16187.3|16182.3|16187.4|16182.4|16188.3|16183.3|16186.1|16181.1|0
1759728300000|2025-10-06 05:25:00|16187.6|16182.6|16185|16180|16188|16183|16184.8|16179.8|0
1759728600000|2025-10-06 05:30:00|16185.1|16180.1|16185.8|16180.8|16186.3|16181.3|16182.5|16177.5|0
1759728900000|2025-10-06 05:35:00|16185.9|16180.9|16187.3|16182.3|16187.6|16182.6|16185.5|16180.5|0
1759729200000|2025-10-06 05:40:00|16187.2|16182.2|16186.8|16181.8|16187.6|16182.6|16181.8|16176.8|0
1759729500000|2025-10-06 05:45:00|16186.9|16181.9|16186.1|16181.1|16187.9|16182.9|16185.5|16180.5|0
1759729800000|2025-10-06 05:50:00|16186.2|16181.2|16188.1|16183.1|16190|16185|16184.8|16179.8|0
1759730100000|2025-10-06 05:55:00|16188.2|16183.2|16187.2|16182.2|16188.8|16183.8|16186.3|16181.3|0
1759730400000|2025-10-06 06:00:00|16187.1|16182.1|16187.8|16182.8|16189.6|16184.6|16183.4|16178.4|0
1759730700000|2025-10-06 06:05:00|16187.6|16182.6|16184.1|16179.1|16188.6|16183.6|16183.9|16178.9|0
1759731000000|2025-10-06 06:10:00|16184.3|16179.3|16188.1|16183.1|16188.3|16183.3|16182.7|16177.7|0
1759731300000|2025-10-06 06:15:00|16188|16183|16187.3|16182.3|16192.6|16187.6|16186.1|16181.1|0
1759731600000|2025-10-06 06:20:00|16187.4|16182.4|16189.1|16184.1|16189.3|16184.3|16186|16181|0
1759731900000|2025-10-06 06:25:00|16189.3|16184.3|16188.6|16183.6|16191.8|16186.8|16185|16180|0
1759732200000|2025-10-06 06:30:00|16188.7|16183.7|16189.7|16184.7|16193.1|16188.1|16187.4|16182.4|0
1759732500000|2025-10-06 06:35:00|16189.8|16184.8|16195.3|16190.3|16196.9|16191.9|16188.2|16183.2|0
1759732800000|2025-10-06 06:40:00|16195.2|16190.2|16194.8|16189.8|16199.3|16194.3|16194.7|16189.7|0
1759733100000|2025-10-06 06:45:00|16195|16190|16197.7|16192.7|16198.5|16193.5|16194.8|16189.8|0
1759733400000|2025-10-06 06:50:00|16197.9|16192.9|16199.7|16194.7|16200.2|16195.2|16197.4|16192.4|0
1759733700000|2025-10-06 06:55:00|16199.6|16194.6|16195.8|16190.8|16200.3|16195.3|16194.7|16189.7|0
1759734000000|2025-10-06 07:00:00|16195.9|16190.9|16193|16188|16198.6|16193.6|16189.2|16184.2|0
1759734300000|2025-10-06 07:05:00|16192.8|16187.8|16192.7|16187.7|16195.3|16190.3|16190.5|16185.5|0
1759734600000|2025-10-06 07:10:00|16192.6|16187.6|16196|16191|16196.7|16191.7|16191.6|16186.6|0
1759734900000|2025-10-06 07:15:00|16195.6|16190.6|16194.6|16189.6|16198.4|16193.4|16193.3|16188.3|0
1759735200000|2025-10-06 07:20:00|16194.5|16189.5|16186.7|16181.7|16196.5|16191.5|16186|16181|0
1759735500000|2025-10-06 07:25:00|16186.6|16181.6|16184.9|16179.9|16188.7|16183.7|16181.5|16176.5|0
1759735800000|2025-10-06 07:30:00|16185.1|16180.1|16184.5|16179.5|16186.3|16181.3|16182.1|16177.1|0
1759736100000|2025-10-06 07:35:00|16184.6|16179.6|16177.4|16172.4|16184.8|16179.8|16176.4|16171.4|0
1759736400000|2025-10-06 07:40:00|16177.5|16172.5|16177.4|16172.4|16178.9|16173.9|16157.2|16152.2|0
1759736700000|2025-10-06 07:45:00|16177.3|16172.3|16175.4|16170.4|16178.2|16173.2|16171.8|16166.8|0
1759737000000|2025-10-06 07:50:00|16175.3|16170.3|16183.4|16178.4|16186.6|16181.6|16173.3|16168.3|0
1759737300000|2025-10-06 07:55:00|16183.3|16178.3|16182.4|16177.4|16190.1|16185.1|16180.6|16175.6|0
1759737600000|2025-10-06 08:00:00|16182.1|16177.1|16177.6|16174.6|16183.6|16178.6|16161.7|16158.7|0
1759737900000|2025-10-06 08:05:00|16178|16175|16179.2|16176.2|16190.2|16187.2|16177.5|16174.5|0
1759738200000|2025-10-06 08:10:00|16179.3|16176.3|16181.6|16178.6|16181.6|16178.6|16176.9|16173.9|0
1759738500000|2025-10-06 08:15:00|16181.4|16178.4|16175.7|16172.7|16183.7|16180.7|16170.3|16167.3|0
1759738800000|2025-10-06 08:20:00|16175.6|16172.6|16181.8|16178.8|16182|16179|16174.1|16171.1|0
1759739100000|2025-10-06 08:25:00|16181.9|16178.9|16185.2|16182.2|16185.9|16182.9|16173.7|16170.7|0
1759739400000|2025-10-06 08:30:00|16185.4|16182.4|16186.1|16183.1|16186.6|16183.6|16183.1|16180.1|0
1759739700000|2025-10-06 08:35:00|16186.2|16183.2|16185.9|16182.9|16187.2|16184.2|16175.1|16172.1|0
1759740000000|2025-10-06 08:40:00|16185.5|16182.5|16186.6|16183.6|16187.7|16184.7|16184.5|16181.5|0
1759740300000|2025-10-06 08:45:00|16187.1|16184.1|16184.2|16181.2|16189|16186|16183.4|16180.4|0
1759740600000|2025-10-06 08:50:00|16184.1|16181.1|16179.9|16176.9|16184.1|16181.1|16177.9|16174.9|0
1759740900000|2025-10-06 08:55:00|16180.1|16177.1|16182.3|16179.3|16183.6|16180.6|16178.1|16175.1|0
1759741200000|2025-10-06 09:00:00|16183.3|16180.3|16181.4|16178.4|16183.5|16180.5|16180.6|16177.6|0
1759741500000|2025-10-06 09:05:00|16181.6|16178.6|16185.6|16182.6|16185.6|16182.6|16181.5|16178.5|0
1759741800000|2025-10-06 09:10:00|16185.9|16182.9|16185.9|16182.9|16186.7|16183.7|16183.6|16180.6|0
1759742100000|2025-10-06 09:15:00|16186|16183|16187.5|16184.5|16188.1|16185.1|16185.7|16182.7|0
1759742400000|2025-10-06 09:20:00|16187.4|16184.4|16188.1|16185.1|16189.1|16186.1|16187.1|16184.1|0
1759742700000|2025-10-06 09:25:00|16188.2|16185.2|16189.8|16186.8|16189.8|16186.8|16187.1|16184.1|0
1759743000000|2025-10-06 09:30:00|16189.6|16186.6|16193.8|16190.8|16195.6|16192.6|16189.2|16186.2|0
1759743300000|2025-10-06 09:35:00|16193.2|16190.2|16195.5|16192.5|16196.6|16193.6|16192.3|16189.3|0
1759743600000|2025-10-06 09:40:00|16195.4|16192.4|16197|16194|16197.7|16194.7|16195.2|16192.2|0
1759743900000|2025-10-06 09:45:00|16197.1|16194.1|16195.1|16192.1|16197.1|16194.1|16192.9|16189.9|0
1759744200000|2025-10-06 09:50:00|16195|16192|16193.4|16190.4|16197.2|16194.2|16193|16190|0
1759744500000|2025-10-06 09:55:00|16193.5|16190.5|16197.2|16194.2|16197.7|16194.7|16193.5|16190.5|0
1759744800000|2025-10-06 10:00:00|16197.4|16194.4|16197.7|16194.7|16198.8|16195.8|16194.2|16191.2|0
1759745100000|2025-10-06 10:05:00|16197.5|16194.5|16203.3|16200.3|16203.9|16200.9|16197.1|16194.1|0
1759745400000|2025-10-06 10:10:00|16203.4|16200.4|16198.7|16195.7|16203.5|16200.5|16197.4|16194.4|0
1759745700000|2025-10-06 10:15:00|16198.9|16195.9|16189.8|16186.8|16198.9|16195.9|16188.9|16185.9|0
1759746000000|2025-10-06 10:20:00|16190.1|16187.1|16195.5|16192.5|16198.6|16195.6|16188.2|16185.2|0
1759746300000|2025-10-06 10:25:00|16195.7|16192.7|16197.8|16194.8|16199.1|16196.1|16193.1|16190.1|0
1759746600000|2025-10-06 10:30:00|16197.6|16194.6|16201.9|16198.9|16202.4|16199.4|16197.6|16194.6|0
1759746900000|2025-10-06 10:35:00|16201.8|16198.8|16202.4|16199.4|16202.7|16199.7|16199.4|16196.4|0
1759747200000|2025-10-06 10:40:00|16202.5|16199.5|16203.3|16200.3|16204.6|16201.6|16201.5|16198.5|0
1759747500000|2025-10-06 10:45:00|16203.2|16200.2|16211|16208|16211|16208|16203|16200|0
1759747800000|2025-10-06 10:50:00|16211.1|16208.1|16144.3|16141.3|16211.1|16208.1|16144.3|16141.3|0
1759748100000|2025-10-06 10:55:00|16145.7|16142.7|16128.9|16125.9|16152.2|16149.2|16128.9|16125.9|0
1759748400000|2025-10-06 11:00:00|16130.7|16127.7|16103.8|16100.8|16136|16133|16096.6|16093.6|0
1759748700000|2025-10-06 11:05:00|16103.9|16100.9|16083.6|16080.6|16104.2|16101.2|16080.6|16077.6|0
1759749000000|2025-10-06 11:10:00|16083.7|16080.7|16087|16084|16095.9|16092.9|16070.5|16067.5|0
1759749300000|2025-10-06 11:15:00|16087.2|16084.2|16085.5|16082.5|16090.2|16087.2|16081.5|16078.5|0
1759749600000|2025-10-06 11:20:00|16085.1|16082.1|16083.8|16080.8|16086.7|16083.7|16071|16068|0
1759749900000|2025-10-06 11:25:00|16084.1|16081.1|16107.2|16104.2|16108.4|16105.4|16079.3|16076.3|0
1759750200000|2025-10-06 11:30:00|16106.9|16103.9|16113.7|16110.7|16127.2|16124.2|16106.8|16103.8|0
1759750500000|2025-10-06 11:35:00|16112.7|16109.7|16109.7|16106.7|16115.5|16112.5|16101.9|16098.9|0
1759750800000|2025-10-06 11:40:00|16109.9|16106.9|16106.4|16103.4|16110.8|16107.8|16105.2|16102.2|0
1759751100000|2025-10-06 11:45:00|16106.2|16103.2|16106.4|16103.4|16109.2|16106.2|16105.8|16102.8|0
1759751400000|2025-10-06 11:50:00|16106.9|16103.9|16111.8|16108.8|16116.1|16113.1|16106.6|16103.6|0
1759751700000|2025-10-06 11:55:00|16111.6|16108.6|16109|16106|16112.6|16109.6|16105.6|16102.6|0
1759752000000|2025-10-06 12:00:00|16109.1|16106.1|16131.4|16128.4|16134.4|16131.4|16106.2|16103.2|0
1759752300000|2025-10-06 12:05:00|16131.5|16128.5|16149|16146|16149.1|16146.1|16130.8|16127.8|0
1759752600000|2025-10-06 12:10:00|16149.1|16146.1|16138.9|16135.9|16155.2|16152.2|16138.2|16135.2|0
1759752900000|2025-10-06 12:15:00|16138.6|16135.6|16114.6|16111.6|16139.1|16136.1|16113.2|16110.2|0
1759753200000|2025-10-06 12:20:00|16114.1|16111.1|16116.7|16113.7|16118.1|16115.1|16113.2|16110.2|0
1759753500000|2025-10-06 12:25:00|16116.5|16113.5|16095.9|16092.9|16120.4|16117.4|16095.9|16092.9|0
1759753800000|2025-10-06 12:30:00|16096|16093|16086.6|16083.6|16096.6|16093.6|16082.5|16079.5|0
1759754100000|2025-10-06 12:35:00|16086.7|16083.7|16086|16083|16089.7|16086.7|16084.7|16081.7|0
1759754400000|2025-10-06 12:40:00|16085.8|16082.8|16077.9|16074.9|16086|16083|16077.6|16074.6|0
1759754700000|2025-10-06 12:45:00|16077.1|16074.1|16078.4|16075.4|16078.7|16075.7|16073.3|16070.3|0
1759755000000|2025-10-06 12:50:00|16078.3|16075.3|16083.8|16080.8|16089.1|16086.1|16077|16074|0
1759755300000|2025-10-06 12:55:00|16084.6|16081.6|16073.8|16070.8|16086.7|16083.7|16072.4|16069.4|0
1759755600000|2025-10-06 13:00:00|16073.7|16070.7|16065.8|16062.8|16077|16074|16063.5|16060.5|0
1759755900000|2025-10-06 13:05:00|16065.6|16062.6|16068.7|16065.7|16093.9|16090.9|16064|16061|0
1759756200000|2025-10-06 13:10:00|16069.6|16066.6|16069.9|16066.9|16072.8|16069.8|16066.1|16063.1|0
1759756500000|2025-10-06 13:15:00|16070|16067|16077.7|16074.7|16079.5|16076.5|16065.6|16062.6|0
1759756800000|2025-10-06 13:20:00|16077.5|16074.5|16067.8|16064.8|16078.3|16075.3|16065.3|16062.3|0
1759757100000|2025-10-06 13:25:00|16090.1|16087.1|16099.9|16096.9|16108.4|16105.4|16089.2|16086.2|0
1759757400000|2025-10-06 13:30:00|16104.5|16101.5|16110.2|16108.4|16116.2|16114.4|16067.4|16065.6|0
1759757700000|2025-10-06 13:35:00|16109.7|16107.9|16090|16088.2|16126.6|16124.8|16079.4|16077.6|0
1759758000000|2025-10-06 13:40:00|16089.9|16088.1|16049.7|16047.9|16097.8|16096|16043.5|16041.7|0
1759758300000|2025-10-06 13:45:00|16050.2|16048.4|16082.6|16080.8|16093.7|16091.9|16047|16045.2|0
1759758600000|2025-10-06 13:50:00|16083|16081.2|16077.3|16075.5|16083|16081.2|16058.9|16057.1|0
1759758900000|2025-10-06 13:55:00|16078.8|16077|16104.9|16103.1|16107.1|16105.3|16074.1|16072.3|0
1759759200000|2025-10-06 14:00:00|16104.3|16102.5|16129.2|16127.4|16133.8|16132|16097.9|16096.1|0
1759759500000|2025-10-06 14:05:00|16131.2|16129.4|16109|16107.2|16138.8|16137|16107.5|16105.7|0
1759759800000|2025-10-06 14:10:00|16109.9|16108.1|16111.8|16110|16122|16120.2|16100.7|16098.9|0
1759760100000|2025-10-06 14:15:00|16114.3|16112.5|16115.2|16113.4|16122.8|16121|16112.8|16111|0
1759760400000|2025-10-06 14:20:00|16115.3|16113.5|16119.1|16117.3|16135.9|16134.1|16112.1|16110.3|0
1759760700000|2025-10-06 14:25:00|16119.5|16117.7|16093.9|16092.1|16119.9|16118.1|16090.8|16089|0
1759761000000|2025-10-06 14:30:00|16094|16092.2|16085.5|16083.7|16099.5|16097.7|16082.5|16080.7|0
1759761300000|2025-10-06 14:35:00|16086.6|16084.8|16088.9|16087.1|16090.2|16088.4|16079.6|16077.8|0
1759761600000|2025-10-06 14:40:00|16089.2|16087.4|16076.2|16074.4|16090|16088.2|16065.8|16064|0
1759761900000|2025-10-06 14:45:00|16076.3|16074.5|16099.7|16097.9|16100.1|16098.3|16073.6|16071.8|0
1759762200000|2025-10-06 14:50:00|16099.6|16097.8|16080.4|16078.6|16099.6|16097.8|16075.9|16074.1|0
1759762500000|2025-10-06 14:55:00|16080.6|16078.8|16098.8|16097|16098.8|16097|16078.4|16076.6|0
1759762800000|2025-10-06 15:00:00|16098.6|16096.8|16107.4|16105.6|16107.6|16105.8|16090.5|16088.7|0
1759763100000|2025-10-06 15:05:00|16107.9|16106.1|16103.1|16101.3|16112.2|16110.4|16102.4|16100.6|0
1759763400000|2025-10-06 15:10:00|16103.3|16101.5|16103.3|16101.5|16111|16109.2|16101.7|16099.9|0
1759763700000|2025-10-06 15:15:00|16103.1|16101.3|16111.1|16109.3|16114.6|16112.8|16100.9|16099.1|0
1759764000000|2025-10-06 15:20:00|16110.2|16108.4|16108.9|16107.1|16111.4|16109.6|16102.7|16100.9|0
1759764300000|2025-10-06 15:25:00|16108.7|16106.9|16113.8|16112|16120.7|16118.9|16104.3|16102.5|0
1759764600000|2025-10-06 15:30:00|16114.5|16112.7|16124.6|16122.8|16126.9|16125.1|16112.5|16110.7|0
1759764900000|2025-10-06 15:35:00|16124.7|16122.9|16122.6|16120.8|16128.9|16127.1|16121|16119.2|0
1759765200000|2025-10-06 15:40:00|16122.8|16121|16125|16123.2|16125.8|16124|16117.5|16115.7|0
1759765500000|2025-10-06 15:45:00|16125.5|16123.7|16147.3|16145.5|16147.3|16145.5|16125.5|16123.7|0
1759765800000|2025-10-06 15:50:00|16147.6|16145.8|16155.4|16153.6|16157.3|16155.5|16146.8|16145|0
1759766100000|2025-10-06 15:55:00|16155.3|16153.5|16155.6|16153.8|16159.9|16158.1|16151.6|16149.8|0
1759766400000|2025-10-06 16:00:00|16155.3|16153.5|16148.6|16146.8|16157.8|16156|16144|16142.2|0
1759766700000|2025-10-06 16:05:00|16150.2|16148.4|16144.9|16143.1|16154.9|16153.1|16144.6|16142.8|0
1759767000000|2025-10-06 16:10:00|16144.4|16142.6|16140.2|16138.4|16145.4|16143.6|16137.2|16135.4|0
1759767300000|2025-10-06 16:15:00|16140.7|16138.9|16140.9|16139.1|16144.5|16142.7|16138|16136.2|0
1759767600000|2025-10-06 16:20:00|16141.1|16139.3|16146.9|16145.1|16147.2|16145.4|16134|16132.2|0
1759767900000|2025-10-06 16:25:00|16146.7|16144.9|16146.1|16144.3|16149.5|16147.7|16142.4|16140.6|0
1759768200000|2025-10-06 16:30:00|16146.5|16144.7|16145.4|16143.6|16148.1|16146.3|16139.5|16137.7|0
1759768500000|2025-10-06 16:35:00|16144.9|16143.1|16155.6|16153.8|16158.3|16156.5|16143.9|16142.1|0
1759768800000|2025-10-06 16:40:00|16155.2|16153.4|16157|16155.2|16159.3|16157.5|16151.7|16149.9|0
1759769100000|2025-10-06 16:45:00|16157.3|16155.5|16157.6|16155.8|16165.7|16163.9|16154.7|16152.9|0
1759769400000|2025-10-06 16:50:00|16156.9|16155.1|16169.8|16168|16170.1|16168.3|16156|16154.2|0
1759769700000|2025-10-06 16:55:00|16169.9|16168.1|16171.8|16170|16172.3|16170.5|16167.1|16165.3|0
1759770000000|2025-10-06 17:00:00|16171.5|16169.7|16173.3|16171.5|16176.9|16175.1|16171.4|16169.6|0
1759770300000|2025-10-06 17:05:00|16173.8|16172|16170|16168.2|16173.8|16172|16166.8|16165|0
1759770600000|2025-10-06 17:10:00|16169.9|16168.1|16169.7|16167.9|16170.7|16168.9|16164.8|16163|0
1759770900000|2025-10-06 17:15:00|16169.5|16167.7|16171.7|16169.9|16173.4|16171.6|16153|16151.2|0
1759771200000|2025-10-06 17:20:00|16171.6|16169.8|16189.9|16188.1|16191|16189.2|16169.9|16168.1|0
1759771500000|2025-10-06 17:25:00|16190.7|16188.9|16173.7|16171.9|16191.1|16189.3|16173.5|16171.7|0
1759771800000|2025-10-06 17:30:00|16174.2|16172.4|16181.8|16180|16194.5|16192.7|16172.7|16170.9|0
1759772100000|2025-10-06 17:35:00|16182|16180.2|16189|16187.2|16190.6|16188.8|16165|16163.2|0
1759772400000|2025-10-06 17:40:00|16189.6|16187.8|16182.8|16181|16192.7|16190.9|16182.7|16180.9|0
1759772700000|2025-10-06 17:45:00|16182.1|16180.3|16194.6|16192.8|16196.6|16194.8|16181.5|16179.7|0
1759773000000|2025-10-06 17:50:00|16194.4|16192.6|16200|16198.2|16206.4|16204.6|16192|16190.2|0
1759773300000|2025-10-06 17:55:00|16199.6|16197.8|16202.6|16200.8|16205.8|16204|16195.5|16193.7|0
1759773600000|2025-10-06 18:00:00|16201.9|16200.1|16198.2|16196.4|16203.9|16202.1|16192.1|16190.3|0
1759773900000|2025-10-06 18:05:00|16199.1|16197.3|16198.6|16196.8|16203.3|16201.5|16193.7|16191.9|0
1759774200000|2025-10-06 18:10:00|16198.3|16196.5|16205.8|16204|16210.1|16208.3|16195.6|16193.8|0
1759774500000|2025-10-06 18:15:00|16206|16204.2|16217.6|16215.8|16217.6|16215.8|16203.2|16201.4|0
1759774800000|2025-10-06 18:20:00|16217.9|16216.1|16222.1|16220.3|16224.2|16222.4|16216|16214.2|0
1759775100000|2025-10-06 18:25:00|16222|16220.2|16221.9|16220.1|16228.5|16226.7|16220.4|16218.6|0
1759775400000|2025-10-06 18:30:00|16222.9|16221.1|16231.5|16229.7|16236.8|16235|16222.9|16221.1|0
1759775700000|2025-10-06 18:35:00|16231.4|16229.6|16223.7|16221.9|16237.8|16236|16223.5|16221.7|0
1759776000000|2025-10-06 18:40:00|16223.9|16222.1|16227|16225.2|16228.5|16226.7|16217|16215.2|0
1759776300000|2025-10-06 18:45:00|16226.6|16224.8|16226.5|16224.7|16229.8|16228|16223.9|16222.1|0
1759776600000|2025-10-06 18:50:00|16227.1|16225.3|16228.8|16227|16233.2|16231.4|16227.1|16225.3|0
1759776900000|2025-10-06 18:55:00|16228.6|16226.8|16222.3|16220.5|16229.6|16227.8|16219.1|16217.3|0
1759777200000|2025-10-06 19:00:00|16222.2|16220.4|16219.5|16217.7|16224.3|16222.5|16217.9|16216.1|0
1759777500000|2025-10-06 19:05:00|16218.8|16217|16223.8|16222|16226.4|16224.6|16216.5|16214.7|0
1759777800000|2025-10-06 19:10:00|16223.4|16221.6|16216.6|16214.8|16225.3|16223.5|16214.6|16212.8|0
1759778100000|2025-10-06 19:15:00|16216.8|16215|16212.2|16210.4|16217.4|16215.6|16211.1|16209.3|0
1759778400000|2025-10-06 19:20:00|16212.4|16210.6|16202.6|16200.8|16212.4|16210.6|16200.9|16199.1|0
1759778700000|2025-10-06 19:25:00|16202.8|16201|16201.1|16199.3|16208.3|16206.5|16200.4|16198.6|0
1759779000000|2025-10-06 19:30:00|16200.3|16198.5|16205|16203.2|16205.6|16203.8|16197.6|16195.8|0
1759779300000|2025-10-06 19:35:00|16204.7|16202.9|16200|16198.2|16204.7|16202.9|16197.7|16195.9|0
1759779600000|2025-10-06 19:40:00|16200.3|16198.5|16207.2|16205.4|16208.5|16206.7|16194.8|16193|0
1759779900000|2025-10-06 19:45:00|16206.5|16204.7|16205.1|16203.3|16207.1|16205.3|16198.2|16196.4|0
1759780200000|2025-10-06 19:50:00|16204.7|16202.9|16198.6|16196.8|16209.4|16207.6|16197.4|16195.6|0
1759780500000|2025-10-06 19:55:00|16194.2|16192.4|16195.2|16193.4|16202|16200.2|16188.7|16186.9|0
1759780800000|2025-10-06 20:00:00|16195.8|16192.8|16203.3|16200.3|16210.9|16207.9|16194.3|16191.3|0
1759781100000|2025-10-06 20:05:00|16203.4|16200.4|16201.7|16198.7|16204.3|16201.3|16201.7|16198.7|0
1759781400000|2025-10-06 20:10:00|16201.8|16198.8|16200.3|16197.3|16203.4|16200.4|16199.3|16196.3|0
1759781700000|2025-10-06 20:15:00|16200.1|16197.1|16200.2|16197.2|16200.6|16197.6|16198.6|16195.6|0
1759782000000|2025-10-06 20:20:00|16200.1|16197.1|16200.3|16197.3|16201.6|16198.6|16199.9|16196.9|0
1759782300000|2025-10-06 20:25:00|16200.1|16197.1|16202.3|16199.3|16203.1|16200.1|16199.9|16196.9|0
1759782600000|2025-10-06 20:30:00|16202.8|16199.8|16201.1|16198.1|16203.2|16200.2|16199.1|16196.1|0
1759782900000|2025-10-06 20:35:00|16201|16198|16203.5|16200.5|16203.5|16200.5|16199.8|16196.8|0
1759783200000|2025-10-06 20:40:00|16203.7|16200.7|16202.3|16199.3|16205|16202|16202.2|16199.2|0
1759783500000|2025-10-06 20:45:00|16202.1|16199.1|16202.6|16199.6|16202.6|16199.6|16201.6|16198.6|0
1759783800000|2025-10-06 20:50:00|16202.5|16199.5|16202.4|16199.4|16202.7|16199.7|16202.1|16199.1|0
1759784100000|2025-10-06 20:55:00|16202.5|16199.5|16204.3|16201.3|16204.6|16201.6|16202.2|16199.2|0
1759784400000|2025-10-06 21:00:00|16204.5|16201.5|16202.2|16199.2|16204.9|16201.9|16202.2|16199.2|0
1759784700000|2025-10-06 21:05:00|16202|16199|16199.6|16196.6|16202|16199|16198.9|16195.9|0
1759785000000|2025-10-06 21:10:00|16199.7|16196.7|16197.9|16194.9|16199.7|16196.7|16197.9|16194.9|0
1759785300000|2025-10-06 21:15:00|16197.6|16194.6|16197.9|16194.9|16198|16195|16197.2|16194.2|0
1759785600000|2025-10-06 21:20:00|16197.8|16194.8|16197.1|16194.1|16197.9|16194.9|16195.1|16192.1|0
1759785900000|2025-10-06 21:25:00|16197.2|16194.2|16197.7|16194.7|16201.5|16198.5|16197.1|16194.1|0
1759786200000|2025-10-06 21:30:00|16197.5|16194.5|16197|16194|16197.6|16194.6|16196.8|16193.8|0
1759786500000|2025-10-06 21:35:00|16197.2|16194.2|16200.3|16197.3|16201|16198|16197.2|16194.2|0
1759786800000|2025-10-06 21:40:00|16200|16197|16199|16196|16200|16197|16197.9|16194.9|0
1759787100000|2025-10-06 21:45:00|16199.2|16196.2|16199.5|16196.5|16199.8|16196.8|16198.8|16195.8|0
1759787400000|2025-10-06 21:50:00|16199.6|16196.6|16200.7|16197.7|16201.1|16198.1|16199.2|16196.2|0
1759787700000|2025-10-06 21:55:00|16200.6|16197.6|16200.7|16197.7|16200.8|16197.8|16200.1|16197.1|0
1759788000000|2025-10-06 22:00:00|16200.4|16197.4|16201.2|16198.2|16201.2|16198.2|16200.1|16197.1|0
1759788300000|2025-10-06 22:05:00|16201.5|16198.5|16204.9|16201.9|16204.9|16201.9|16201.2|16198.2|0
1759788600000|2025-10-06 22:10:00|16205|16202|16203.8|16200.8|16205|16202|16203.6|16200.6|0
1759788900000|2025-10-06 22:15:00|16203.9|16200.9|16203.4|16200.4|16204.3|16201.3|16203.4|16200.4|0
1759789200000|2025-10-06 22:20:00|16202.9|16199.9|16205|16202|16205.3|16202.3|16202.1|16199.1|0
1759789500000|2025-10-06 22:25:00|16204.4|16201.4|16204.5|16201.5|16205.4|16202.4|16203.7|16200.7|0
1759789800000|2025-10-06 22:30:00|16204.4|16201.4|16205|16202|16206.1|16203.1|16204.2|16201.2|0
1759790100000|2025-10-06 22:35:00|16205.2|16202.2|16201.8|16198.8|16205.4|16202.4|16200.6|16197.6|0
1759790400000|2025-10-06 22:40:00|16202|16199|16194|16191|16202|16199|16192.9|16189.9|0
1759790700000|2025-10-06 22:45:00|16194.1|16191.1|16193.7|16190.7|16195.3|16192.3|16191.8|16188.8|0
1759791000000|2025-10-06 22:50:00|16194.5|16191.5|16192.1|16189.1|16195.3|16192.3|16192|16189|0
1759791300000|2025-10-06 22:55:00|16191.3|16188.3|16183.7|16180.7|16191.9|16188.9|16183.6|16180.6|0
1759791600000|2025-10-06 23:00:00|16183.8|16180.8|16179.7|16176.7|16185|16182|16179.7|16176.7|0
1759791900000|2025-10-06 23:05:00|16179.2|16176.2|16175.4|16172.4|16179.7|16176.7|16175.4|16172.4|0
1759792200000|2025-10-06 23:10:00|16175.2|16172.2|16177.1|16174.1|16177.4|16174.4|16173.5|16170.5|0
1759792500000|2025-10-06 23:15:00|16177|16174|16175.8|16172.8|16177|16174|16174|16171|0
1759792800000|2025-10-06 23:20:00|16175.9|16172.9|16180.3|16177.3|16180.6|16177.6|16175.1|16172.1|0
1759793100000|2025-10-06 23:25:00|16179.4|16176.4|16177.4|16174.4|16181.5|16178.5|16176.5|16173.5|0
1759793400000|2025-10-06 23:30:00|16177.3|16174.3|16179.6|16176.6|16180.1|16177.1|16177.3|16174.3|0
1759793700000|2025-10-06 23:35:00|16179.9|16176.9|16183|16180|16183.5|16180.5|16179.2|16176.2|0
1759794000000|2025-10-06 23:40:00|16183.2|16180.2|16183.1|16180.1|16183.4|16180.4|16182.5|16179.5|0
1759794300000|2025-10-06 23:45:00|16182.8|16179.8|16184.8|16181.8|16185.1|16182.1|16181.6|16178.6|0
1759794600000|2025-10-06 23:50:00|16184.7|16181.7|16183.3|16180.3|16184.7|16181.7|16182.7|16179.7|0
1759794900000|2025-10-06 23:55:00|16183.1|16180.1|16178.1|16173.1|16183.6|16180.6|16177.4|16172.8|0
1759795200000|2025-10-07 00:00:00|16178|16173|16176.3|16171.3|16181.9|16176.9|16173.9|16168.9|0
1759795500000|2025-10-07 00:05:00|16176.4|16171.4|16174|16169|16177.2|16172.2|16173.1|16168.1|0
1759795800000|2025-10-07 00:10:00|16173.9|16168.9|16173.8|16168.8|16175.1|16170.1|16168.3|16163.3|0
1759796100000|2025-10-07 00:15:00|16173.9|16168.9|16177.2|16172.2|16178.1|16173.1|16171.9|16166.9|0
1759796400000|2025-10-07 00:20:00|16177.3|16172.3|16177.3|16172.3|16179.1|16174.1|16175.5|16170.5|0
1759796700000|2025-10-07 00:25:00|16177.4|16172.4|16177.2|16172.2|16178.8|16173.8|16174.7|16169.7|0
1759797000000|2025-10-07 00:30:00|16177.3|16172.3|16169.5|16164.5|16179.3|16174.3|16167.8|16162.8|0
1759797300000|2025-10-07 00:35:00|16169.6|16164.6|16168.3|16163.3|16174.4|16169.4|16168.3|16163.3|0
1759797600000|2025-10-07 00:40:00|16168.2|16163.2|16171.1|16166.1|16175.6|16170.6|16168.2|16163.2|0
1759797900000|2025-10-07 00:45:00|16171.2|16166.2|16168.6|16163.6|16172.2|16167.2|16166.1|16161.1|0
1759798200000|2025-10-07 00:50:00|16168.5|16163.5|16170|16165|16170.4|16165.4|16164.1|16159.1|0
1759798500000|2025-10-07 00:55:00|16169.7|16164.7|16169.9|16164.9|16172.6|16167.6|16169.3|16164.3|0
1759798800000|2025-10-07 01:00:00|16169.8|16164.8|16171.7|16166.7|16176.6|16171.6|16169.5|16164.5|0
1759799100000|2025-10-07 01:05:00|16171.8|16166.8|16175.2|16170.2|16177|16172|16170.4|16165.4|0
1759799400000|2025-10-07 01:10:00|16175.3|16170.3|16174.5|16169.5|16175.9|16170.9|16172.7|16167.7|0
1759799700000|2025-10-07 01:15:00|16174.4|16169.4|16172.2|16167.2|16175.6|16170.6|16170.4|16165.4|0
1759800000000|2025-10-07 01:20:00|16172.4|16167.4|16171.9|16166.9|16172.5|16167.5|16166.9|16161.9|0
1759800300000|2025-10-07 01:25:00|16172.1|16167.1|16175.6|16170.6|16177|16172|16171.5|16166.5|0
1759800600000|2025-10-07 01:30:00|16175.7|16170.7|16175|16170|16176.6|16171.6|16172.7|16167.7|0
1759800900000|2025-10-07 01:35:00|16174.8|16169.8|16174|16169|16177.2|16172.2|16172.2|16167.2|0
1759801200000|2025-10-07 01:40:00|16174.2|16169.2|16176.8|16171.8|16177|16172|16173.9|16168.9|0
1759801500000|2025-10-07 01:45:00|16176.9|16171.9|16177.7|16172.7|16179.7|16174.7|16176.1|16171.1|0
1759801800000|2025-10-07 01:50:00|16177.6|16172.6|16180.1|16175.1|16180.2|16175.2|16174|16169|0
1759802100000|2025-10-07 01:55:00|16180.2|16175.2|16181.1|16176.1|16181.9|16176.9|16179.2|16174.2|0
1759802400000|2025-10-07 02:00:00|16181.2|16176.2|16181.5|16176.5|16182.2|16177.2|16179|16174|0
1759802700000|2025-10-07 02:05:00|16181.6|16176.6|16182.6|16177.6|16183.6|16178.6|16180.3|16175.3|0
1759803000000|2025-10-07 02:10:00|16182.7|16177.7|16184.8|16179.8|16184.9|16179.9|16182|16177|0
1759803300000|2025-10-07 02:15:00|16185|16180|16179.7|16174.7|16185.9|16180.9|16179.1|16174.1|0
1759803600000|2025-10-07 02:20:00|16179.5|16174.5|16178.4|16173.4|16179.7|16174.7|16175.7|16170.7|0
1759803900000|2025-10-07 02:25:00|16178.3|16173.3|16180.1|16175.1|16180.5|16175.5|16176.9|16171.9|0
1759804200000|2025-10-07 02:30:00|16180.4|16175.4|16179.4|16174.4|16181.9|16176.9|16178.5|16173.5|0
1759804500000|2025-10-07 02:35:00|16179.3|16174.3|16180.4|16175.4|16181.8|16176.8|16179.1|16174.1|0
1759804800000|2025-10-07 02:40:00|16180.1|16175.1|16179|16174|16180.5|16175.5|16177.4|16172.4|0
1759805100000|2025-10-07 02:45:00|16178.9|16173.9|16179.9|16174.9|16180.8|16175.8|16178.7|16173.7|0
1759805400000|2025-10-07 02:50:00|16179.8|16174.8|16181.9|16176.9|16182.4|16177.4|16179.6|16174.6|0
1759805700000|2025-10-07 02:55:00|16181.7|16176.7|16184.2|16179.2|16185.1|16180.1|16181.7|16176.7|0
1759806000000|2025-10-07 03:00:00|16183.9|16178.9|16183.3|16178.3|16185.7|16180.7|16183.2|16178.2|0
1759806300000|2025-10-07 03:05:00|16183.4|16178.4|16183|16178|16184.5|16179.5|16182.7|16177.7|0
1759806600000|2025-10-07 03:10:00|16182.9|16177.9|16187.2|16182.2|16187.6|16182.6|16181.2|16176.2|0
1759806900000|2025-10-07 03:15:00|16187.4|16182.4|16190.5|16185.5|16190.9|16185.9|16187.1|16182.1|0
1759807200000|2025-10-07 03:20:00|16190.6|16185.6|16190.5|16185.5|16191.7|16186.7|16188.9|16183.9|0
1759807500000|2025-10-07 03:25:00|16190.2|16185.2|16190.5|16185.5|16191.5|16186.5|16188.4|16183.4|0
1759807800000|2025-10-07 03:30:00|16190.3|16185.3|16186.2|16181.2|16191.3|16186.3|16186.1|16181.1|0
1759808100000|2025-10-07 03:35:00|16186.3|16181.3|16188.9|16183.9|16189.2|16184.2|16185.5|16180.5|0
1759808400000|2025-10-07 03:40:00|16188.8|16183.8|16192.3|16187.3|16192.9|16187.9|16188.8|16183.8|0
1759808700000|2025-10-07 03:45:00|16192.4|16187.4|16190.7|16185.7|16192.9|16187.9|16189.3|16184.3|0
1759809000000|2025-10-07 03:50:00|16190.6|16185.6|16191.1|16186.1|16192.3|16187.3|16190.2|16185.2|0
1759809300000|2025-10-07 03:55:00|16191.2|16186.2|16189.2|16184.2|16191.9|16186.9|16188.8|16183.8|0
1759809600000|2025-10-07 04:00:00|16189.3|16184.3|16191.8|16186.8|16192.5|16187.5|16188.5|16183.5|0
1759809900000|2025-10-07 04:05:00|16192|16187|16196.3|16191.3|16196.5|16191.5|16191.8|16186.8|0
1759810200000|2025-10-07 04:10:00|16196.5|16191.5|16202.2|16197.2|16202.7|16197.7|16196.5|16191.5|0
1759810500000|2025-10-07 04:15:00|16202.3|16197.3|16201.8|16196.8|16202.6|16197.6|16199.3|16194.3|0
1759810800000|2025-10-07 04:20:00|16201.9|16196.9|16202.8|16197.8|16203.8|16198.8|16200.9|16195.9|0
1759811100000|2025-10-07 04:25:00|16202.7|16197.7|16203.7|16198.7|16203.9|16198.9|16201.4|16196.4|0
1759811400000|2025-10-07 04:30:00|16203.8|16198.8|16202.6|16197.6|16206.1|16201.1|16201.8|16196.8|0
1759811700000|2025-10-07 04:35:00|16202.5|16197.5|16201.6|16196.6|16202.8|16197.8|16200.6|16195.6|0
1759812000000|2025-10-07 04:40:00|16201.7|16196.7|16200|16195|16202|16197|16199.8|16194.8|0
1759812300000|2025-10-07 04:45:00|16199.9|16194.9|16201.7|16196.7|16202.4|16197.4|16199.2|16194.2|0
1759812600000|2025-10-07 04:50:00|16201.8|16196.8|16202.8|16197.8|16203.1|16198.1|16201.3|16196.3|0
1759812900000|2025-10-07 04:55:00|16203|16198|16205.2|16200.2|16205.5|16200.5|16203|16198|0
1759813200000|2025-10-07 05:00:00|16204.9|16199.9|16200.6|16195.6|16206.2|16201.2|16200.5|16195.5|0
1759813500000|2025-10-07 05:05:00|16200.4|16195.4|16201.1|16196.1|16201.6|16196.6|16196.6|16191.6|0
1759813800000|2025-10-07 05:10:00|16201.2|16196.2|16202.5|16197.5|16203.3|16198.3|16200.2|16195.2|0
1759814100000|2025-10-07 05:15:00|16202.4|16197.4|16200.2|16195.2|16203.9|16198.9|16199.9|16194.9|0
1759814400000|2025-10-07 05:20:00|16200.1|16195.1|16202.8|16197.8|16203.7|16198.7|16199.8|16194.8|0
1759814700000|2025-10-07 05:25:00|16202.9|16197.9|16205.6|16200.6|16206.5|16201.5|16202.3|16197.3|0
1759815000000|2025-10-07 05:30:00|16205.7|16200.7|16206.5|16201.5|16206.8|16201.8|16203.7|16198.7|0
1759815300000|2025-10-07 05:35:00|16206.6|16201.6|16207.2|16202.2|16208.2|16203.2|16205.4|16200.4|0
1759815600000|2025-10-07 05:40:00|16207.1|16202.1|16207.4|16202.4|16208.5|16203.5|16206.2|16201.2|0
1759815900000|2025-10-07 05:45:00|16207.3|16202.3|16204|16199|16207.3|16202.3|16203.7|16198.7|0
1759816200000|2025-10-07 05:50:00|16203.9|16198.9|16199.6|16194.6|16203.9|16198.9|16198.4|16193.4|0
1759816500000|2025-10-07 05:55:00|16199.7|16194.7|16198.4|16193.4|16201.6|16196.6|16197.9|16192.9|0
1759816800000|2025-10-07 06:00:00|16197.1|16192.1|16200.8|16195.8|16201.5|16196.5|16195.7|16190.7|0
1759817100000|2025-10-07 06:05:00|16200.7|16195.7|16199.6|16194.6|16202.7|16197.7|16198.9|16193.9|0
1759817400000|2025-10-07 06:10:00|16199.5|16194.5|16195.5|16190.5|16199.6|16194.6|16193.9|16188.9|0
1759817700000|2025-10-07 06:15:00|16195.6|16190.6|16193.3|16188.3|16196.9|16191.9|16192.7|16187.7|0
1759818000000|2025-10-07 06:20:00|16193.5|16188.5|16183.2|16178.2|16195.2|16190.2|16181.6|16176.6|0
1759818300000|2025-10-07 06:25:00|16183.4|16178.4|16181.2|16176.2|16186.3|16181.3|16179.2|16174.2|0
1759818600000|2025-10-07 06:30:00|16181|16176|16187|16182|16187.5|16182.5|16175.3|16170.3|0
1759818900000|2025-10-07 06:35:00|16187.2|16182.2|16186.3|16181.3|16189.8|16184.8|16185.7|16180.7|0
1759819200000|2025-10-07 06:40:00|16186.2|16181.2|16186.9|16181.9|16187.6|16182.6|16182.2|16177.2|0
1759819500000|2025-10-07 06:45:00|16186.8|16181.8|16189.7|16184.7|16190|16185|16185.1|16180.1|0
1759819800000|2025-10-07 06:50:00|16189.8|16184.8|16190.5|16185.5|16191.7|16186.7|16187.4|16182.4|0
1759820100000|2025-10-07 06:55:00|16190.4|16185.4|16191.3|16186.3|16193.3|16188.3|16188.3|16183.3|0
1759820400000|2025-10-07 07:00:00|16191.1|16186.1|16181.5|16176.5|16194.3|16189.3|16179.8|16174.8|0
1759820700000|2025-10-07 07:05:00|16181.1|16176.1|16180.8|16175.8|16186.2|16181.2|16176.4|16171.4|0
1759821000000|2025-10-07 07:10:00|16180.9|16175.9|16181.3|16176.3|16184.7|16179.7|16180.4|16175.4|0
1759821300000|2025-10-07 07:15:00|16181.4|16176.4|16177.7|16172.7|16185.2|16180.2|16176.7|16171.7|0
1759821600000|2025-10-07 07:20:00|16178.1|16173.1|16178.4|16173.4|16180.4|16175.4|16173.9|16168.9|0
1759821900000|2025-10-07 07:25:00|16178.5|16173.5|16185.3|16180.3|16185.5|16180.5|16175|16170|0
1759822200000|2025-10-07 07:30:00|16185.2|16180.2|16188|16183|16189.5|16184.5|16183.1|16178.1|0
1759822500000|2025-10-07 07:35:00|16188.1|16183.1|16183|16178|16188.6|16183.6|16182.5|16177.5|0
1759822800000|2025-10-07 07:40:00|16182.9|16177.9|16185.3|16180.3|16186|16181|16181.9|16176.9|0
1759823100000|2025-10-07 07:45:00|16185.1|16180.1|16184.7|16179.7|16187|16182|16182.3|16177.3|0
1759823400000|2025-10-07 07:50:00|16184.8|16179.8|16190.6|16185.6|16190.7|16185.7|16184.8|16179.8|0
1759823700000|2025-10-07 07:55:00|16190.7|16185.7|16190.3|16185.3|16192.8|16187.8|16189.3|16184.3|0
1759824000000|2025-10-07 08:00:00|16190.2|16185.2|16182.8|16177.8|16193.2|16188.2|16182.4|16177.4|0
1759824300000|2025-10-07 08:05:00|16182.4|16177.4|16190.2|16187.2|16191.7|16188.7|16180.6|16175.6|0
1759824600000|2025-10-07 08:10:00|16190.1|16187.1|16184.5|16181.5|16190.8|16187.8|16182.8|16179.8|0
1759824900000|2025-10-07 08:15:00|16184.1|16181.1|16191.1|16188.1|16192.8|16189.8|16184.1|16181.1|0
1759825200000|2025-10-07 08:20:00|16191|16188|16194|16191|16197.5|16194.5|16190.9|16187.9|0
1759825500000|2025-10-07 08:25:00|16194.1|16191.1|16189.6|16186.6|16194.2|16191.2|16189.6|16186.6|0
1759825800000|2025-10-07 08:30:00|16188.8|16185.8|16188.7|16185.7|16192.3|16189.3|16186.6|16183.6|0
1759826100000|2025-10-07 08:35:00|16188.6|16185.6|16190.5|16187.5|16192.6|16189.6|16188.2|16185.2|0
1759826400000|2025-10-07 08:40:00|16191.2|16188.2|16190.2|16187.2|16192.8|16189.8|16189.4|16186.4|0
1759826700000|2025-10-07 08:45:00|16190.3|16187.3|16194.7|16191.7|16195.1|16192.1|16190.2|16187.2|0
1759827000000|2025-10-07 08:50:00|16194.8|16191.8|16204.4|16201.4|16204.7|16201.7|16192.5|16189.5|0
1759827300000|2025-10-07 08:55:00|16204.3|16201.3|16204.9|16201.9|16205.9|16202.9|16203.5|16200.5|0
1759827600000|2025-10-07 09:00:00|16205|16202|16204.8|16201.8|16206.3|16203.3|16202.2|16199.2|0
1759827900000|2025-10-07 09:05:00|16205.2|16202.2|16210.9|16207.9|16213.2|16210.2|16204.8|16201.8|0
1759828200000|2025-10-07 09:10:00|16211|16208|16220.4|16217.4|16220.4|16217.4|16210.8|16207.8|0
1759828500000|2025-10-07 09:15:00|16220.5|16217.5|16219.4|16216.4|16221.5|16218.5|16217.1|16214.1|0
1759828800000|2025-10-07 09:20:00|16219.1|16216.1|16216.8|16213.8|16219.6|16216.6|16214.7|16211.7|0
1759829100000|2025-10-07 09:25:00|16216.7|16213.7|16216.4|16213.4|16217.3|16214.3|16213.9|16210.9|0
1759829400000|2025-10-07 09:30:00|16216.5|16213.5|16218.3|16215.3|16219|16216|16215.4|16212.4|0
1759829700000|2025-10-07 09:35:00|16218.4|16215.4|16218.4|16215.4|16220.3|16217.3|16216.3|16213.3|0
1759830000000|2025-10-07 09:40:00|16218.3|16215.3|16217.3|16214.3|16220.8|16217.8|16216.8|16213.8|0
1759830300000|2025-10-07 09:45:00|16216.9|16213.9|16207.6|16204.6|16217.3|16214.3|16205.4|16202.4|0
1759830600000|2025-10-07 09:50:00|16207.2|16204.2|16211.4|16208.4|16212.2|16209.2|16205.4|16202.4|0
1759830900000|2025-10-07 09:55:00|16211.5|16208.5|16211.5|16208.5|16212.7|16209.7|16209|16206|0
1759831200000|2025-10-07 10:00:00|16211.4|16208.4|16208.4|16205.4|16211.8|16208.8|16207.8|16204.8|0
1759831500000|2025-10-07 10:05:00|16208.9|16205.9|16210.5|16207.5|16210.5|16207.5|16207.3|16204.3|0
1759831800000|2025-10-07 10:10:00|16210.4|16207.4|16219.4|16216.4|16219.4|16216.4|16209.9|16206.9|0
1759832100000|2025-10-07 10:15:00|16217.6|16214.6|16208.8|16205.8|16217.6|16214.6|16206.8|16203.8|0
1759832400000|2025-10-07 10:20:00|16208.9|16205.9|16207.9|16204.9|16209.3|16206.3|16207.2|16204.2|0
1759832700000|2025-10-07 10:25:00|16208.2|16205.2|16206.8|16203.8|16209.2|16206.2|16205.4|16202.4|0
1759833000000|2025-10-07 10:30:00|16207.4|16204.4|16210.8|16207.8|16211.5|16208.5|16207.3|16204.3|0
1759833300000|2025-10-07 10:35:00|16211|16208|16214|16211|16215.3|16212.3|16211|16208|0
1759833600000|2025-10-07 10:40:00|16213.6|16210.6|16210.9|16207.9|16215.2|16212.2|16210.7|16207.7|0
1759833900000|2025-10-07 10:45:00|16211|16208|16207.2|16204.2|16211.2|16208.2|16205.1|16202.1|0
1759834200000|2025-10-07 10:50:00|16207.1|16204.1|16207|16204|16207.9|16204.9|16206|16203|0
1759834500000|2025-10-07 10:55:00|16206.8|16203.8|16208|16205|16209.4|16206.4|16206.5|16203.5|0
1759834800000|2025-10-07 11:00:00|16221.5|16218.5|16221.5|16218.5|16223|16220|16219.3|16216.3|0
1759835100000|2025-10-07 11:05:00|16222|16219|16216.7|16213.7|16222.2|16219.2|16214.7|16211.7|0
1759835400000|2025-10-07 11:10:00|16216.4|16213.4|16220.6|16217.6|16220.6|16217.6|16214.9|16211.9|0
1759835700000|2025-10-07 11:15:00|16221|16218|16220.9|16217.9|16224.2|16221.2|16219.1|16216.1|0
1759836000000|2025-10-07 11:20:00|16220.8|16217.8|16221.2|16218.2|16221.7|16218.7|16219.7|16216.7|0
1759836300000|2025-10-07 11:25:00|16221.1|16218.1|16224|16221|16225|16222|16220.3|16217.3|0
1759836600000|2025-10-07 11:30:00|16224.2|16221.2|16231.6|16228.6|16233.9|16230.9|16224.2|16221.2|0
1759836900000|2025-10-07 11:35:00|16231.5|16228.5|16230.1|16227.1|16232|16229|16228.7|16225.7|0
1759837200000|2025-10-07 11:40:00|16229.6|16226.6|16228.9|16225.9|16232.5|16229.5|16228.1|16225.1|0
1759837500000|2025-10-07 11:45:00|16228.8|16225.8|16230.2|16227.2|16230.8|16227.8|16228.8|16225.8|0
1759837800000|2025-10-07 11:50:00|16230.1|16227.1|16232|16229|16233.2|16230.2|16228.9|16225.9|0
1759838100000|2025-10-07 11:55:00|16232.1|16229.1|16231.6|16228.6|16232.6|16229.6|16222.9|16219.9|0
1759838400000|2025-10-07 12:00:00|16239.8|16236.8|16233.3|16230.3|16241.4|16238.4|16233.3|16230.3|0
1759838700000|2025-10-07 12:05:00|16233.2|16230.2|16231.6|16228.6|16238.1|16235.1|16231.6|16228.6|0
1759839000000|2025-10-07 12:10:00|16231.5|16228.5|16231.9|16228.9|16234.2|16231.2|16227.8|16224.8|0
1759839300000|2025-10-07 12:15:00|16231.6|16228.6|16227.2|16224.2|16232.3|16229.3|16225.5|16222.5|0
1759839600000|2025-10-07 12:20:00|16227.4|16224.4|16234.2|16231.2|16234.7|16231.7|16227.1|16224.1|0
1759839900000|2025-10-07 12:25:00|16234.1|16231.1|16239.6|16236.6|16239.7|16236.7|16234|16231|0
1759840200000|2025-10-07 12:30:00|16234.5|16231.5|16235.7|16232.7|16237.8|16234.8|16231.3|16228.3|0
1759840500000|2025-10-07 12:35:00|16236.2|16233.2|16244.2|16241.2|16245.4|16242.4|16235.6|16232.6|0
1759840800000|2025-10-07 12:40:00|16244.8|16241.8|16246.5|16243.5|16247.9|16244.9|16243.5|16240.5|0
1759841100000|2025-10-07 12:45:00|16246.2|16243.2|16248.4|16245.4|16248.5|16245.5|16244.7|16241.7|0
1759841400000|2025-10-07 12:50:00|16248.2|16245.2|16249.7|16246.7|16253|16250|16248.2|16245.2|0
1759841700000|2025-10-07 12:55:00|16249.8|16246.8|16255.7|16252.7|16256.1|16253.1|16249.5|16246.5|0
1759842000000|2025-10-07 13:00:00|16256|16253|16261.4|16258.4|16261.6|16258.6|16255.2|16252.2|0
1759842300000|2025-10-07 13:05:00|16261.3|16258.3|16263.8|16260.8|16266.8|16263.8|16258.5|16255.5|0
1759842600000|2025-10-07 13:10:00|16263.9|16260.9|16253|16250|16264.8|16261.8|16253|16250|0
1759842900000|2025-10-07 13:15:00|16252.7|16249.7|16243.3|16240.3|16252.7|16249.7|16235.3|16232.3|0
1759843200000|2025-10-07 13:20:00|16243.5|16240.5|16237.4|16234.4|16243.5|16240.5|16235.4|16232.4|0
1759843500000|2025-10-07 13:25:00|16259.3|16256.3|16234.5|16231.5|16261.8|16258.8|16231.2|16228.2|0
1759843800000|2025-10-07 13:30:00|16231.6|16228.6|16209.2|16207.4|16244.2|16242.4|16203.2|16201.4|0
1759844100000|2025-10-07 13:35:00|16209.3|16207.5|16211.1|16209.3|16230.6|16228.8|16202.3|16200.5|0
1759844400000|2025-10-07 13:40:00|16210.5|16208.7|16204.4|16202.6|16223|16221.2|16203.7|16201.9|0
1759844700000|2025-10-07 13:45:00|16195.8|16194|16199.2|16197.4|16201.2|16199.4|16182.4|16180.6|0
1759845000000|2025-10-07 13:50:00|16200.4|16198.6|16189.1|16187.3|16201|16199.2|16185.6|16183.8|0
1759845300000|2025-10-07 13:55:00|16190.3|16188.5|16187.4|16185.6|16205.3|16203.5|16178.8|16177|0
1759845600000|2025-10-07 14:00:00|16188.1|16186.3|16180.1|16178.3|16194.4|16192.6|16177.6|16175.8|0
1759845900000|2025-10-07 14:05:00|16179.5|16177.7|16218.5|16216.7|16219.1|16217.3|16178.8|16177|0
1759846200000|2025-10-07 14:10:00|16219|16217.2|16204.1|16202.3|16223.9|16222.1|16201.3|16199.5|0
1759846500000|2025-10-07 14:15:00|16205|16203.2|16205.1|16203.3|16208.1|16206.3|16200.6|16198.8|0
1759846800000|2025-10-07 14:20:00|16204.6|16202.8|16206.2|16204.4|16209.9|16208.1|16199.5|16197.7|0
1759847100000|2025-10-07 14:25:00|16206.6|16204.8|16197.3|16195.5|16209.2|16207.4|16194.1|16192.3|0
1759847400000|2025-10-07 14:30:00|16198|16196.2|16202.4|16200.6|16210.4|16208.6|16195.6|16193.8|0
1759847700000|2025-10-07 14:35:00|16201.7|16199.9|16191.4|16189.6|16203.6|16201.8|16185.4|16183.6|0
1759848000000|2025-10-07 14:40:00|16191.3|16189.5|16199.9|16198.1|16203.1|16201.3|16188.3|16186.5|0
1759848300000|2025-10-07 14:45:00|16199|16197.2|16191|16189.2|16203.7|16201.9|16187.9|16186.1|0
1759848600000|2025-10-07 14:50:00|16191.6|16189.8|16189.4|16187.6|16191.6|16189.8|16176.7|16174.9|0
1759848900000|2025-10-07 14:55:00|16189.2|16187.4|16180.6|16178.8|16191.8|16190|16175|16173.2|0
1759849200000|2025-10-07 15:00:00|16181.2|16179.4|16153.1|16151.3|16182|16180.2|16150.6|16148.8|0
1759849500000|2025-10-07 15:05:00|16153|16151.2|16084.2|16082.4|16153.2|16151.4|16083.7|16081.9|0
1759849800000|2025-10-07 15:10:00|16084.8|16083|16124.2|16122.4|16125.6|16123.8|16082.3|16080.5|0
1759850100000|2025-10-07 15:15:00|16124|16122.2|16111.6|16109.8|16133.9|16132.1|16107.9|16106.1|0
1759850400000|2025-10-07 15:20:00|16111.2|16109.4|16116.7|16114.9|16130.1|16128.3|16111.1|16109.3|0
1759850700000|2025-10-07 15:25:00|16116.6|16114.8|16095.6|16093.8|16121.8|16120|16092.9|16091.1|0
1759851000000|2025-10-07 15:30:00|16095.1|16093.3|16081.9|16080.1|16097.6|16095.8|16070.5|16068.7|0
1759851300000|2025-10-07 15:35:00|16085.2|16083.4|16058.3|16056.5|16092.1|16090.3|16047.8|16046|0
1759851600000|2025-10-07 15:40:00|16056.8|16055|16067.3|16065.5|16084.3|16082.5|16044.4|16042.6|0
1759851900000|2025-10-07 15:45:00|16067|16065.2|16043|16041.2|16069.9|16068.1|16032.6|16030.8|0
1759852200000|2025-10-07 15:50:00|16042.5|16040.7|16038.5|16036.7|16057.5|16055.7|16031.7|16029.9|0
1759852500000|2025-10-07 15:55:00|16038.4|16036.6|16064.6|16062.8|16064.6|16062.8|16034.7|16032.9|0
1759852800000|2025-10-07 16:00:00|16064.8|16063|16077|16075.2|16083.7|16081.9|16064.7|16062.9|0
1759853100000|2025-10-07 16:05:00|16076.5|16074.7|16054.9|16053.1|16079.3|16077.5|16051.5|16049.7|0
1759853400000|2025-10-07 16:10:00|16054.8|16053|16050.7|16048.9|16059.1|16057.3|16047.4|16045.6|0
1759853700000|2025-10-07 16:15:00|16050.4|16048.6|16037.5|16035.7|16057.3|16055.5|16036.9|16035.1|0
1759854000000|2025-10-07 16:20:00|16037.6|16035.8|16059.7|16057.9|16063.1|16061.3|16037.6|16035.8|0
1759854300000|2025-10-07 16:25:00|16059.6|16057.8|16068.8|16067|16081.1|16079.3|16059.4|16057.6|0
1759854600000|2025-10-07 16:30:00|16068.2|16066.4|16096|16094.2|16097.2|16095.4|16068.2|16066.4|0
1759854900000|2025-10-07 16:35:00|16095.8|16094|16097.3|16095.5|16106|16104.2|16090.7|16088.9|0
1759855200000|2025-10-07 16:40:00|16096.7|16094.9|16091.5|16089.7|16099|16097.2|16084.5|16082.7|0
1759855500000|2025-10-07 16:45:00|16091.6|16089.8|16063.6|16061.8|16092.3|16090.5|16063.6|16061.8|0
1759855800000|2025-10-07 16:50:00|16063.5|16061.7|16064.4|16062.6|16073.9|16072.1|16062.1|16060.3|0
1759856100000|2025-10-07 16:55:00|16064.2|16062.4|16057|16055.2|16066.2|16064.4|16052.7|16050.9|0
1759856400000|2025-10-07 17:00:00|16056.8|16055|16072.8|16071|16077.9|16076.1|16054.9|16053.1|0
1759856700000|2025-10-07 17:05:00|16072.2|16070.4|16070.9|16069.1|16072.2|16070.4|16061.9|16060.1|0
1759857000000|2025-10-07 17:10:00|16070.8|16069|16074.9|16073.1|16079.9|16078.1|16060.7|16058.9|0
1759857300000|2025-10-07 17:15:00|16075|16073.2|16068.2|16066.4|16080|16078.2|16065.2|16063.4|0
1759857600000|2025-10-07 17:20:00|16068.3|16066.5|16077.9|16076.1|16079.6|16077.8|16067.8|16066|0
1759857900000|2025-10-07 17:25:00|16077.7|16075.9|16074.8|16073|16078.7|16076.9|16068.3|16066.5|0
1759858200000|2025-10-07 17:30:00|16074.6|16072.8|16068.5|16066.7|16076.9|16075.1|16067.7|16065.9|0
1759858500000|2025-10-07 17:35:00|16068.4|16066.6|16073.2|16071.4|16074.4|16072.6|16065.1|16063.3|0
1759858800000|2025-10-07 17:40:00|16073.3|16071.5|16075.7|16073.9|16075.7|16073.9|16067.2|16065.4|0
1759859100000|2025-10-07 17:45:00|16075.9|16074.1|16087.3|16085.5|16089.1|16087.3|16075.4|16073.6|0
1759859400000|2025-10-07 17:50:00|16087.1|16085.3|16068.1|16066.3|16087.1|16085.3|16067.1|16065.3|0
1759859700000|2025-10-07 17:55:00|16067.9|16066.1|16068.3|16066.5|16075.7|16073.9|16064|16062.2|0
1759860000000|2025-10-07 18:00:00|16068.6|16066.8|16061|16059.2|16068.6|16066.8|16055.5|16053.7|0
1759860300000|2025-10-07 18:05:00|16060.8|16059|16075.6|16073.8|16079.8|16078|16060.7|16058.9|0
1759860600000|2025-10-07 18:10:00|16075.7|16073.9|16092.1|16090.3|16102.8|16101|16075.7|16073.9|0
1759860900000|2025-10-07 18:15:00|16092.4|16090.6|16092.3|16090.5|16097.6|16095.8|16084.8|16083|0
1759861200000|2025-10-07 18:20:00|16092.2|16090.4|16099.9|16098.1|16100.8|16099|16090.4|16088.6|0
1759861500000|2025-10-07 18:25:00|16099.5|16097.7|16096.9|16095.1|16101.5|16099.7|16095|16093.2|0
1759861800000|2025-10-07 18:30:00|16097.3|16095.5|16105.6|16103.8|16107|16105.2|16095.6|16093.8|0
1759862100000|2025-10-07 18:35:00|16105.7|16103.9|16116.1|16114.3|16116.5|16114.7|16105.5|16103.7|0
1759862400000|2025-10-07 18:40:00|16116.5|16114.7|16122.6|16120.8|16122.6|16120.8|16110.8|16109|0
1759862700000|2025-10-07 18:45:00|16122.4|16120.6|16126.4|16124.6|16126.6|16124.8|16118.9|16117.1|0
1759863000000|2025-10-07 18:50:00|16126.3|16124.5|16132.4|16130.6|16132.5|16130.7|16123.5|16121.7|0
1759863300000|2025-10-07 18:55:00|16132.2|16130.4|16137.6|16135.8|16139.4|16137.6|16132|16130.2|0
1759863600000|2025-10-07 19:00:00|16137.7|16135.9|16132.9|16131.1|16138.3|16136.5|16131.4|16129.6|0
1759863900000|2025-10-07 19:05:00|16132.7|16130.9|16138.4|16136.6|16142.6|16140.8|16129.6|16127.8|0
1759864200000|2025-10-07 19:10:00|16138.3|16136.5|16134.8|16133|16138.8|16137|16131.1|16129.3|0
1759864500000|2025-10-07 19:15:00|16135|16133.2|16131.3|16129.5|16137.8|16136|16130.7|16128.9|0
1759864800000|2025-10-07 19:20:00|16130.9|16129.1|16130.4|16128.6|16131.8|16130|16127.3|16125.5|0
1759865100000|2025-10-07 19:25:00|16129.8|16128|16124.7|16122.9|16132.6|16130.8|16124.7|16122.9|0
1759865400000|2025-10-07 19:30:00|16124.6|16122.8|16129.2|16127.4|16130.3|16128.5|16124.5|16122.7|0
1759865700000|2025-10-07 19:35:00|16129.5|16127.7|16138.7|16136.9|16138.8|16137|16128|16126.2|0
1759866000000|2025-10-07 19:40:00|16138.6|16136.8|16147.6|16145.8|16148.8|16147|16138.6|16136.8|0
1759866300000|2025-10-07 19:45:00|16148.1|16146.3|16146.3|16144.5|16149.7|16147.9|16142.1|16140.3|0
1759866600000|2025-10-07 19:50:00|16147.1|16145.3|16152.1|16150.3|16152.4|16150.6|16144.1|16142.3|0
1759866900000|2025-10-07 19:55:00|16151.3|16149.5|16136.7|16134.9|16151.3|16149.5|16128|16126.2|0
1759867200000|2025-10-07 20:00:00|16137.6|16134.6|16137.6|16134.6|16146.7|16143.7|16118.9|16115.9|0
1759867500000|2025-10-07 20:05:00|16137.4|16134.4|16146|16143|16151.8|16148.8|16136.7|16133.7|0
1759867800000|2025-10-07 20:10:00|16145.6|16142.6|16144.3|16141.3|16147.9|16144.9|16142.4|16139.4|0
1759868100000|2025-10-07 20:15:00|16144.6|16141.6|16139.7|16136.7|16144.6|16141.6|16139.2|16136.2|0
1759868400000|2025-10-07 20:20:00|16139.8|16136.8|16138.7|16135.7|16141.5|16138.5|16138.1|16135.1|0
1759868700000|2025-10-07 20:25:00|16138.8|16135.8|16142.9|16139.9|16142.9|16139.9|16138.8|16135.8|0
1759869000000|2025-10-07 20:30:00|16143|16140|16143.1|16140.1|16143.6|16140.6|16141.8|16138.8|0
1759869300000|2025-10-07 20:35:00|16143|16140|16141.7|16138.7|16143.6|16140.6|16141.5|16138.5|0
1759869600000|2025-10-07 20:40:00|16141.6|16138.6|16144.3|16141.3|16144.6|16141.6|16138.6|16135.6|0
1759869900000|2025-10-07 20:45:00|16144.4|16141.4|16144.2|16141.2|16145.5|16142.5|16143.2|16140.2|0
1759870200000|2025-10-07 20:50:00|16144|16141|16144.3|16141.3|16144.7|16141.7|16144|16141|0
1759870500000|2025-10-07 20:55:00|16144.9|16141.9|16143.9|16140.9|16145|16142|16143.8|16140.8|0
1759870800000|2025-10-07 21:00:00|16144|16141|16145.1|16142.1|16145.2|16142.2|16144|16141|0
1759871100000|2025-10-07 21:05:00|16145.2|16142.2|16145.8|16142.8|16145.9|16142.9|16144.7|16141.7|0
1759871400000|2025-10-07 21:10:00|16145.6|16142.6|16146.4|16143.4|16146.7|16143.7|16145.2|16142.2|0
1759871700000|2025-10-07 21:15:00|16146.2|16143.2|16146.8|16143.8|16146.9|16143.9|16145.8|16142.8|0
1759872000000|2025-10-07 21:20:00|16146.3|16143.3|16149.3|16146.3|16149.4|16146.4|16146.3|16143.3|0
1759872300000|2025-10-07 21:25:00|16149.2|16146.2|16145.4|16142.4|16149.3|16146.3|16145.4|16142.4|0
1759872600000|2025-10-07 21:30:00|16145.6|16142.6|16145.1|16142.1|16146.1|16143.1|16145.1|16142.1|0
1759872900000|2025-10-07 21:35:00|16145.2|16142.2|16143.4|16140.4|16145.5|16142.5|16142.2|16139.2|0
1759873200000|2025-10-07 21:40:00|16143.3|16140.3|16143.5|16140.5|16144.4|16141.4|16143.2|16140.2|0
1759873500000|2025-10-07 21:45:00|16143.4|16140.4|16141.6|16138.6|16143.9|16140.9|16141|16138|0
1759873800000|2025-10-07 21:50:00|16141.7|16138.7|16142.3|16139.3|16143.5|16140.5|16141.6|16138.6|0
1759874100000|2025-10-07 21:55:00|16142.4|16139.4|16141.8|16138.8|16142.8|16139.8|16141.8|16138.8|0
1759874400000|2025-10-07 22:00:00|16139.9|16136.9|16142.5|16139.5|16142.5|16139.5|16138.8|16135.8|0
1759874700000|2025-10-07 22:05:00|16142.7|16139.7|16141.2|16138.2|16144.8|16141.8|16140.3|16137.3|0
1759875000000|2025-10-07 22:10:00|16141.1|16138.1|16140.1|16137.1|16141.1|16138.1|16139.2|16136.2|0
1759875300000|2025-10-07 22:15:00|16140.3|16137.3|16144.1|16141.1|16144.1|16141.1|16140.2|16137.2|0
1759875600000|2025-10-07 22:20:00|16144.2|16141.2|16144.1|16141.1|16144.3|16141.3|16143.2|16140.2|0
1759875900000|2025-10-07 22:25:00|16142.6|16139.6|16143.6|16140.6|16145.1|16142.1|16141.4|16138.4|0
1759876200000|2025-10-07 22:30:00|16143.4|16140.4|16146|16143|16146.2|16143.2|16143.2|16140.2|0
1759876500000|2025-10-07 22:35:00|16145.9|16142.9|16145.5|16142.5|16146.4|16143.4|16144.6|16141.6|0
1759876800000|2025-10-07 22:40:00|16145.6|16142.6|16145.9|16142.9|16146.4|16143.4|16145.5|16142.5|0
1759877100000|2025-10-07 22:45:00|16146.3|16143.3|16146.4|16143.4|16147.7|16144.7|16145.8|16142.8|0
1759877400000|2025-10-07 22:50:00|16146.6|16143.6|16148.5|16145.5|16148.7|16145.7|16146.3|16143.3|0
1759877700000|2025-10-07 22:55:00|16148.9|16145.9|16148.9|16145.9|16150.9|16147.9|16148.7|16145.7|0
1759878000000|2025-10-07 23:00:00|16148.3|16145.3|16145.3|16142.3|16149|16146|16145.3|16142.3|0
1759878300000|2025-10-07 23:05:00|16145.4|16142.4|16145.8|16142.8|16147.6|16144.6|16145.4|16142.4|0
1759878600000|2025-10-07 23:10:00|16145.7|16142.7|16143.2|16140.2|16152.5|16149.5|16141.3|16138.3|0
1759878900000|2025-10-07 23:15:00|16142.5|16139.5|16142.1|16139.1|16144.3|16141.3|16138.1|16135.1|0
1759879200000|2025-10-07 23:20:00|16142|16139|16139.8|16136.8|16142.1|16139.1|16139.2|16136.2|0
1759879500000|2025-10-07 23:25:00|16139.7|16136.7|16137.1|16134.1|16139.7|16136.7|16136.2|16133.2|0
1759879800000|2025-10-07 23:30:00|16136.9|16133.9|16136.1|16133.1|16137|16134|16135.4|16132.4|0
1759880100000|2025-10-07 23:35:00|16136|16133|16134.6|16131.6|16136.3|16133.3|16133.5|16130.5|0
1759880400000|2025-10-07 23:40:00|16135|16132|16133.6|16130.6|16135.4|16132.4|16132.9|16129.9|0
1759880700000|2025-10-07 23:45:00|16133.7|16130.7|16134.6|16131.6|16134.8|16131.8|16132.6|16129.6|0
1759881000000|2025-10-07 23:50:00|16134.5|16131.5|16132.4|16129.4|16134.6|16131.6|16131.3|16128.3|0
1759881300000|2025-10-07 23:55:00|16132.2|16129.2|16131.9|16126.9|16133|16130|16130.6|16126.9|0
1759881600000|2025-10-08 00:00:00|16132.8|16127.8|16138.8|16133.8|16140.3|16135.3|16128.1|16123.1|0
1759881900000|2025-10-08 00:05:00|16138.9|16133.9|16137.2|16132.2|16139.8|16134.8|16136|16131|0
1759882200000|2025-10-08 00:10:00|16137.1|16132.1|16132.7|16127.7|16139.2|16134.2|16132.5|16127.5|0
1759882500000|2025-10-08 00:15:00|16132.8|16127.8|16136.1|16131.1|16138.1|16133.1|16131.3|16126.3|0
1759882800000|2025-10-08 00:20:00|16136|16131|16136.8|16131.8|16138.5|16133.5|16134.1|16129.1|0
1759883100000|2025-10-08 00:25:00|16136.7|16131.7|16137.2|16132.2|16141.4|16136.4|16134.9|16129.9|0
1759883400000|2025-10-08 00:30:00|16137.1|16132.1|16136.4|16131.4|16138.4|16133.4|16135.3|16130.3|0
1759883700000|2025-10-08 00:35:00|16136.6|16131.6|16141.6|16136.6|16142.8|16137.8|16135.6|16130.6|0
1759884000000|2025-10-08 00:40:00|16141.2|16136.2|16140.2|16135.2|16145.9|16140.9|16139.5|16134.5|0
1759884300000|2025-10-08 00:45:00|16140.6|16135.6|16146.8|16141.8|16148.3|16143.3|16139.4|16134.4|0
1759884600000|2025-10-08 00:50:00|16147.3|16142.3|16150.7|16145.7|16152.1|16147.1|16146.4|16141.4|0
1759884900000|2025-10-08 00:55:00|16150.6|16145.6|16151.6|16146.6|16155.5|16150.5|16150|16145|0
1759885200000|2025-10-08 01:00:00|16151.3|16146.3|16162.2|16157.2|16166.9|16161.9|16150.3|16145.3|0
1759885500000|2025-10-08 01:05:00|16162.1|16157.1|16160|16155|16163.7|16158.7|16158.8|16153.8|0
1759885800000|2025-10-08 01:10:00|16160.1|16155.1|16160.1|16155.1|16162.5|16157.5|16158.6|16153.6|0
1759886100000|2025-10-08 01:15:00|16160.2|16155.2|16161.7|16156.7|16163.4|16158.4|16157.5|16152.5|0
1759886400000|2025-10-08 01:20:00|16161.8|16156.8|16161.3|16156.3|16164.8|16159.8|16161|16156|0
1759886700000|2025-10-08 01:25:00|16161.4|16156.4|16164.6|16159.6|16164.9|16159.9|16159.6|16154.6|0
1759887000000|2025-10-08 01:30:00|16164.7|16159.7|16166.8|16161.8|16168.1|16163.1|16164.1|16159.1|0
1759887300000|2025-10-08 01:35:00|16166.7|16161.7|16162.6|16157.6|16167.2|16162.2|16162.4|16157.4|0
1759887600000|2025-10-08 01:40:00|16162.7|16157.7|16160.5|16155.5|16164.2|16159.2|16158.1|16153.1|0
1759887900000|2025-10-08 01:45:00|16160.6|16155.6|16161.4|16156.4|16163.1|16158.1|16159.3|16154.3|0
1759888200000|2025-10-08 01:50:00|16161.3|16156.3|16164.3|16159.3|16164.8|16159.8|16157.8|16152.8|0
1759888500000|2025-10-08 01:55:00|16164.4|16159.4|16160.3|16155.3|16165.2|16160.2|16160.2|16155.2|0
1759888800000|2025-10-08 02:00:00|16160.4|16155.4|16162.4|16157.4|16164|16159|16159.5|16154.5|0
1759889100000|2025-10-08 02:05:00|16162.5|16157.5|16160.3|16155.3|16163.1|16158.1|16159.9|16154.9|0
1759889400000|2025-10-08 02:10:00|16160.6|16155.6|16164.8|16159.8|16165.2|16160.2|16160.3|16155.3|0
1759889700000|2025-10-08 02:15:00|16164.6|16159.6|16164.6|16159.6|16168|16163|16163.5|16158.5|0
1759890000000|2025-10-08 02:20:00|16164.8|16159.8|16167.6|16162.6|16170.9|16165.9|16164.6|16159.6|0
1759890300000|2025-10-08 02:25:00|16167.7|16162.7|16172.2|16167.2|16172.3|16167.3|16167.3|16162.3|0
1759890600000|2025-10-08 02:30:00|16172.3|16167.3|16167.6|16162.6|16173.2|16168.2|16167.3|16162.3|0
1759890900000|2025-10-08 02:35:00|16167.5|16162.5|16169|16164|16169.4|16164.4|16164.6|16159.6|0
1759891200000|2025-10-08 02:40:00|16169.1|16164.1|16163.8|16158.8|16169.1|16164.1|16163.8|16158.8|0
1759891500000|2025-10-08 02:45:00|16163.9|16158.9|16167.8|16162.8|16167.8|16162.8|16161|16156|0
1759891800000|2025-10-08 02:50:00|16167.9|16162.9|16168.7|16163.7|16168.8|16163.8|16166.4|16161.4|0
1759892100000|2025-10-08 02:55:00|16168.8|16163.8|16170.5|16165.5|16170.6|16165.6|16167.9|16162.9|0
1759892400000|2025-10-08 03:00:00|16170.4|16165.4|16165.1|16160.1|16170.6|16165.6|16164.9|16159.9|0
1759892700000|2025-10-08 03:05:00|16165|16160|16166.9|16161.9|16168.7|16163.7|16164.5|16159.5|0
1759893000000|2025-10-08 03:10:00|16166.8|16161.8|16168.1|16163.1|16170|16165|16166.6|16161.6|0
1759893300000|2025-10-08 03:15:00|16168|16163|16169.8|16164.8|16170.2|16165.2|16166.9|16161.9|0
1759893600000|2025-10-08 03:20:00|16169.9|16164.9|16170.4|16165.4|16172|16167|16169.2|16164.2|0
1759893900000|2025-10-08 03:25:00|16170.3|16165.3|16170.1|16165.1|16171.1|16166.1|16167.6|16162.6|0
1759894200000|2025-10-08 03:30:00|16170.2|16165.2|16167.6|16162.6|16172.4|16167.4|16167|16162|0
1759894500000|2025-10-08 03:35:00|16167.7|16162.7|16167|16162|16168.8|16163.8|16166.1|16161.1|0
1759894800000|2025-10-08 03:40:00|16167.1|16162.1|16169.8|16164.8|16171.7|16166.7|16166.7|16161.7|0
1759895100000|2025-10-08 03:45:00|16170.2|16165.2|16170.9|16165.9|16172.8|16167.8|16169.8|16164.8|0
1759895400000|2025-10-08 03:50:00|16171.2|16166.2|16168.7|16163.7|16171.9|16166.9|16168.7|16163.7|0
1759895700000|2025-10-08 03:55:00|16168.8|16163.8|16169.4|16164.4|16170.7|16165.7|16167.3|16162.3|0
1759896000000|2025-10-08 04:00:00|16169.5|16164.5|16173.9|16168.9|16174|16169|16169.5|16164.5|0
1759896300000|2025-10-08 04:05:00|16174|16169|16172.4|16167.4|16174.4|16169.4|16171.6|16166.6|0
1759896600000|2025-10-08 04:10:00|16172.5|16167.5|16171.3|16166.3|16172.7|16167.7|16169.7|16164.7|0
1759896900000|2025-10-08 04:15:00|16171.2|16166.2|16170.9|16165.9|16171.6|16166.6|16169.8|16164.8|0
1759897200000|2025-10-08 04:20:00|16170.8|16165.8|16172.9|16167.9|16173.4|16168.4|16169.5|16164.5|0
1759897500000|2025-10-08 04:25:00|16173|16168|16172.5|16167.5|16173.9|16168.9|16171.1|16166.1|0
1759897800000|2025-10-08 04:30:00|16172.6|16167.6|16171.4|16166.4|16173.3|16168.3|16170.6|16165.6|0
1759898100000|2025-10-08 04:35:00|16171.6|16166.6|16172.5|16167.5|16174.2|16169.2|16170.8|16165.8|0
1759898400000|2025-10-08 04:40:00|16172.2|16167.2|16168.2|16163.2|16172.4|16167.4|16165.3|16160.3|0
1759898700000|2025-10-08 04:45:00|16168|16163|16168.9|16163.9|16170.9|16165.9|16168|16163|0
1759899000000|2025-10-08 04:50:00|16169|16164|16170.4|16165.4|16171.3|16166.3|16168.5|16163.5|0
1759899300000|2025-10-08 04:55:00|16170.6|16165.6|16169.9|16164.9|16171.7|16166.7|16169.7|16164.7|0
1759899600000|2025-10-08 05:00:00|16169.7|16164.7|16162.4|16157.4|16170|16165|16162.1|16157.1|0
1759899900000|2025-10-08 05:05:00|16162.3|16157.3|16162.6|16157.6|16166.5|16161.5|16161.4|16156.4|0
1759900200000|2025-10-08 05:10:00|16162.5|16157.5|16157.2|16152.2|16162.8|16157.8|16156.4|16151.4|0
1759900500000|2025-10-08 05:15:00|16157.3|16152.3|16159.1|16154.1|16160.1|16155.1|16155.4|16150.4|0
1759900800000|2025-10-08 05:20:00|16159.2|16154.2|16160.9|16155.9|16163|16158|16159.1|16154.1|0
1759901100000|2025-10-08 05:25:00|16160.8|16155.8|16156.5|16151.5|16160.8|16155.8|16151.9|16146.9|0
1759901400000|2025-10-08 05:30:00|16156.8|16151.8|16156.8|16151.8|16157.9|16152.9|16151.5|16146.5|0
1759901700000|2025-10-08 05:35:00|16156.9|16151.9|16155.5|16150.5|16158.1|16153.1|16154.5|16149.5|0
1759902000000|2025-10-08 05:40:00|16155.6|16150.6|16154.4|16149.4|16156.2|16151.2|16153.6|16148.6|0
1759902300000|2025-10-08 05:45:00|16153.8|16148.8|16153.8|16148.8|16155.6|16150.6|16152.7|16147.7|0
1759902600000|2025-10-08 05:50:00|16153.7|16148.7|16150.8|16145.8|16154.5|16149.5|16150.5|16145.5|0
1759902900000|2025-10-08 05:55:00|16150.9|16145.9|16149|16144|16152.9|16147.9|16148.9|16143.9|0
1759903200000|2025-10-08 06:00:00|16149.2|16144.2|16146.8|16141.8|16153.4|16148.4|16145|16140|0
1759903500000|2025-10-08 06:05:00|16146.6|16141.6|16141.9|16136.9|16146.6|16141.6|16137|16132|0
1759903800000|2025-10-08 06:10:00|16142|16137|16144.1|16139.1|16145.2|16140.2|16140.3|16135.3|0
1759904100000|2025-10-08 06:15:00|16144|16139|16142.9|16137.9|16145.2|16140.2|16140|16135|0
1759904400000|2025-10-08 06:20:00|16142.8|16137.8|16141|16136|16144.6|16139.6|16137.1|16132.1|0
1759904700000|2025-10-08 06:25:00|16141.1|16136.1|16136.4|16131.4|16142.8|16137.8|16135.6|16130.6|0
1759905000000|2025-10-08 06:30:00|16136.1|16131.1|16134.8|16129.8|16141|16136|16131.6|16126.6|0
1759905300000|2025-10-08 06:35:00|16134.9|16129.9|16132.8|16127.8|16135.7|16130.7|16128.6|16123.6|0
1759905600000|2025-10-08 06:40:00|16133.3|16128.3|16131.1|16126.1|16133.6|16128.6|16126.7|16121.7|0
1759905900000|2025-10-08 06:45:00|16131|16126|16134.8|16129.8|16135.3|16130.3|16129.8|16124.8|0
1759906200000|2025-10-08 06:50:00|16134.9|16129.9|16142.9|16137.9|16143.6|16138.6|16134.6|16129.6|0
1759906500000|2025-10-08 06:55:00|16143|16138|16144.8|16139.8|16147.7|16142.7|16140.9|16135.9|0
1759906800000|2025-10-08 07:00:00|16145.3|16140.3|16145.3|16140.3|16146|16141|16136.9|16131.9|0
1759907100000|2025-10-08 07:05:00|16145.1|16140.1|16147|16142|16148|16143|16137.8|16132.8|0
1759907400000|2025-10-08 07:10:00|16147.3|16142.3|16143|16138|16151.5|16146.5|16141.9|16136.9|0
1759907700000|2025-10-08 07:15:00|16143.1|16138.1|16148.5|16143.5|16150.2|16145.2|16142.3|16137.3|0
1759908000000|2025-10-08 07:20:00|16148.6|16143.6|16153.8|16148.8|16154.8|16149.8|16144.4|16139.4|0
1759908300000|2025-10-08 07:25:00|16153.9|16148.9|16158|16153|16158.6|16153.6|16152|16147|0
1759908600000|2025-10-08 07:30:00|16157.6|16152.6|16156.9|16151.9|16159.7|16154.7|16154.7|16149.7|0
1759908900000|2025-10-08 07:35:00|16156.8|16151.8|16163.6|16158.6|16164.4|16159.4|16155.9|16150.9|0
1759909200000|2025-10-08 07:40:00|16163.7|16158.7|16164|16159|16166|16161|16160.2|16155.2|0
1759909500000|2025-10-08 07:45:00|16163.9|16158.9|16165.2|16160.2|16165.2|16160.2|16160.1|16155.1|0
1759909800000|2025-10-08 07:50:00|16165.3|16160.3|16169.5|16164.5|16172.5|16167.5|16165.3|16160.3|0
1759910100000|2025-10-08 07:55:00|16169.6|16164.6|16167.2|16162.2|16169.9|16164.9|16165.6|16160.6|0
1759910400000|2025-10-08 08:00:00|16167.3|16162.3|16160.7|16157.7|16168.9|16163.9|16147|16144|0
1759910700000|2025-10-08 08:05:00|16161|16158|16161.3|16158.3|16162.5|16159.5|16159.8|16156.8|0
1759911000000|2025-10-08 08:10:00|16161|16158|16163.8|16160.8|16164.4|16161.4|16160.3|16157.3|0
1759911300000|2025-10-08 08:15:00|16163.9|16160.9|16165.1|16162.1|16166.9|16163.9|16163|16160|0
1759911600000|2025-10-08 08:20:00|16165.5|16162.5|16163.2|16160.2|16167.8|16164.8|16160.6|16157.6|0
1759911900000|2025-10-08 08:25:00|16163.4|16160.4|16161.8|16158.8|16173.6|16170.6|16160|16157|0
1759912200000|2025-10-08 08:30:00|16161.9|16158.9|16166.4|16163.4|16166.7|16163.7|16161.8|16158.8|0
1759912500000|2025-10-08 08:35:00|16166.3|16163.3|16165.6|16162.6|16168.4|16165.4|16165.5|16162.5|0
1759912800000|2025-10-08 08:40:00|16165.5|16162.5|16168.9|16165.9|16170|16167|16163.1|16160.1|0
1759913100000|2025-10-08 08:45:00|16169|16166|16161|16158|16170.1|16167.1|16160.7|16157.7|0
1759913400000|2025-10-08 08:50:00|16161.1|16158.1|16161.2|16158.2|16161.9|16158.9|16158.8|16155.8|0
1759913700000|2025-10-08 08:55:00|16161.3|16158.3|16153.6|16150.6|16161.3|16158.3|16150.2|16147.2|0
1759914000000|2025-10-08 09:00:00|16154|16151|16154.4|16151.4|16159.3|16156.3|16153.9|16150.9|0
1759914300000|2025-10-08 09:05:00|16154.3|16151.3|16153.3|16150.3|16155.5|16152.5|16151.6|16148.6|0
1759914600000|2025-10-08 09:10:00|16153.4|16150.4|16156|16153|16157.1|16154.1|16152.8|16149.8|0
1759914900000|2025-10-08 09:15:00|16156.1|16153.1|16157.6|16154.6|16157.6|16154.6|16153.3|16150.3|0
1759915200000|2025-10-08 09:20:00|16157|16154|16154.1|16151.1|16159.3|16156.3|16152.9|16149.9|0
1759915500000|2025-10-08 09:25:00|16154.2|16151.2|16155.7|16152.7|16157.6|16154.6|16154.2|16151.2|0
1759915800000|2025-10-08 09:30:00|16155.9|16152.9|16159.4|16156.4|16160.9|16157.9|16154.1|16151.1|0
1759916100000|2025-10-08 09:35:00|16159.5|16156.5|16160.9|16157.9|16162.9|16159.9|16158|16155|0
1759916400000|2025-10-08 09:40:00|16161.1|16158.1|16159.1|16156.1|16162|16159|16158.5|16155.5|0
1759916700000|2025-10-08 09:45:00|16159.2|16156.2|16158.2|16155.2|16162.4|16159.4|16157.8|16154.8|0
1759917000000|2025-10-08 09:50:00|16157.8|16154.8|16158.8|16155.8|16159.7|16156.7|16157.8|16154.8|0
1759917300000|2025-10-08 09:55:00|16157.7|16154.7|16157.7|16154.7|16160.6|16157.6|16157.1|16154.1|0
1759917600000|2025-10-08 10:00:00|16157.8|16154.8|16159.7|16156.7|16161.4|16158.4|16157.3|16154.3|0
1759917900000|2025-10-08 10:05:00|16159.8|16156.8|16158.4|16155.4|16160.9|16157.9|16158.4|16155.4|0
1759918200000|2025-10-08 10:10:00|16158.2|16155.2|16155.2|16152.2|16166.8|16163.8|16148.6|16145.6|0
1759918500000|2025-10-08 10:15:00|16154.9|16151.9|16162.8|16159.8|16162.8|16159.8|16154.5|16151.5|0
1759918800000|2025-10-08 10:20:00|16162|16159|16164.2|16161.2|16164.5|16161.5|16160.6|16157.6|0
1759919100000|2025-10-08 10:25:00|16162.9|16159.9|16161.2|16158.2|16163.8|16160.8|16160.4|16157.4|0
1759919400000|2025-10-08 10:30:00|16161.1|16158.1|16166.9|16163.9|16167.1|16164.1|16161.1|16158.1|0
1759919700000|2025-10-08 10:35:00|16166.8|16163.8|16168.3|16165.3|16169.7|16166.7|16166.8|16163.8|0
1759920000000|2025-10-08 10:40:00|16168.4|16165.4|16170.8|16167.8|16171.2|16168.2|16168.3|16165.3|0
1759920300000|2025-10-08 10:45:00|16171|16168|16169.5|16166.5|16171|16168|16168.4|16165.4|0
1759920600000|2025-10-08 10:50:00|16169.3|16166.3|16171.3|16168.3|16171.5|16168.5|16168.9|16165.9|0
1759920900000|2025-10-08 10:55:00|16171.2|16168.2|16171.5|16168.5|16173.9|16170.9|16170.6|16167.6|0
1759921200000|2025-10-08 11:00:00|16172.9|16169.9|16176.1|16173.1|16179.9|16176.9|16172.2|16169.2|0
1759921500000|2025-10-08 11:05:00|16176|16173|16179.3|16176.3|16180|16177|16175.1|16172.1|0
1759921800000|2025-10-08 11:10:00|16179.1|16176.1|16180.7|16177.7|16182.4|16179.4|16178|16175|0
1759922100000|2025-10-08 11:15:00|16180.4|16177.4|16174.4|16171.4|16181.2|16178.2|16174.4|16171.4|0
1759922400000|2025-10-08 11:20:00|16174.5|16171.5|16178.9|16175.9|16180.4|16177.4|16174.4|16171.4|0
1759922700000|2025-10-08 11:25:00|16178.4|16175.4|16174|16171|16180.5|16177.5|16173|16170|0
1759923000000|2025-10-08 11:30:00|16174.1|16171.1|16174.9|16171.9|16175.8|16172.8|16173.5|16170.5|0
1759923300000|2025-10-08 11:35:00|16175.7|16172.7|16176.1|16173.1|16177.3|16174.3|16175.6|16172.6|0
1759923600000|2025-10-08 11:40:00|16175.9|16172.9|16178.3|16175.3|16178.5|16175.5|16174.5|16171.5|0
1759923900000|2025-10-08 11:45:00|16178.4|16175.4|16179.9|16176.9|16180.4|16177.4|16174.4|16171.4|0
1759924200000|2025-10-08 11:50:00|16179.8|16176.8|16177.7|16174.7|16179.9|16176.9|16176.8|16173.8|0
1759924500000|2025-10-08 11:55:00|16177.8|16174.8|16179.7|16176.7|16181.9|16178.9|16177.5|16174.5|0
1759924800000|2025-10-08 12:00:00|16179.8|16176.8|16172|16169|16180.2|16177.2|16172|16169|0
1759925100000|2025-10-08 12:05:00|16172.2|16169.2|16168|16165|16174.1|16171.1|16167.7|16164.7|0
1759925400000|2025-10-08 12:10:00|16167.8|16164.8|16160.5|16157.5|16167.8|16164.8|16160.4|16157.4|0
1759925700000|2025-10-08 12:15:00|16160.7|16157.7|16163.1|16160.1|16163.1|16160.1|16155.2|16152.2|0
1759926000000|2025-10-08 12:20:00|16163.2|16160.2|16162|16159|16164.6|16161.6|16159.9|16156.9|0
1759926300000|2025-10-08 12:25:00|16162.3|16159.3|16161.3|16158.3|16162.9|16159.9|16159.9|16156.9|0
1759926600000|2025-10-08 12:30:00|16161.1|16158.1|16160.4|16157.4|16161.5|16158.5|16154.5|16151.5|0
1759926900000|2025-10-08 12:35:00|16160.5|16157.5|16160.3|16157.3|16161.5|16158.5|16155.4|16152.4|0
1759927200000|2025-10-08 12:40:00|16160.5|16157.5|16161.4|16158.4|16163|16160|16159.8|16156.8|0
1759927500000|2025-10-08 12:45:00|16161.1|16158.1|16162.5|16159.5|16164.6|16161.6|16158.3|16155.3|0
1759927800000|2025-10-08 12:50:00|16162.4|16159.4|16167.3|16164.3|16169|16166|16160.6|16157.6|0
1759928100000|2025-10-08 12:55:00|16167.5|16164.5|16161.2|16158.2|16167.5|16164.5|16160.5|16157.5|0
1759928400000|2025-10-08 13:00:00|16161.1|16158.1|16155.9|16152.9|16161.1|16158.1|16145.7|16142.7|0
1759928700000|2025-10-08 13:05:00|16155.8|16152.8|16162.2|16159.2|16163|16160|16155.3|16152.3|0
1759929000000|2025-10-08 13:10:00|16162.4|16159.4|16165.2|16162.2|16165.7|16162.7|16161.4|16158.4|0
1759929300000|2025-10-08 13:15:00|16165.1|16162.1|16170.1|16167.1|16170.1|16167.1|16164.9|16161.9|0
1759929600000|2025-10-08 13:20:00|16170.3|16167.3|16168|16165|16172.4|16169.4|16167.5|16164.5|0
1759929900000|2025-10-08 13:25:00|16185.5|16182.5|16180.6|16177.6|16188.5|16185.5|16179.9|16176.9|0
1759930200000|2025-10-08 13:30:00|16179.5|16176.5|16259.6|16257.8|16276.9|16275.1|16179.5|16176.5|0
1759930500000|2025-10-08 13:35:00|16261|16259.2|16274.3|16272.5|16278.4|16276.6|16256.2|16254.4|0
1759930800000|2025-10-08 13:40:00|16274.2|16272.4|16251.9|16250.1|16280.2|16278.4|16243.6|16241.8|0
1759931100000|2025-10-08 13:45:00|16252.9|16251.1|16265.3|16263.5|16280.1|16278.3|16248.9|16247.1|0
1759931400000|2025-10-08 13:50:00|16267|16265.2|16269.9|16268.1|16274.7|16272.9|16248.9|16247.1|0
1759931700000|2025-10-08 13:55:00|16271.5|16269.7|16282.8|16281|16290.2|16288.4|16265.1|16263.3|0
1759932000000|2025-10-08 14:00:00|16285.7|16283.9|16296.6|16294.8|16301.2|16299.4|16284.5|16282.7|0
1759932300000|2025-10-08 14:05:00|16296.8|16295|16315.3|16313.5|16319.3|16317.5|16296.8|16295|0
1759932600000|2025-10-08 14:10:00|16314.7|16312.9|16322.6|16320.8|16332.8|16331|16314.7|16312.9|0
1759932900000|2025-10-08 14:15:00|16322.4|16320.6|16323|16321.2|16333.7|16331.9|16319.3|16317.5|0
1759933200000|2025-10-08 14:20:00|16323.1|16321.3|16301.9|16300.1|16324.8|16323|16295.4|16293.6|0
1759933500000|2025-10-08 14:25:00|16301.7|16299.9|16314.1|16312.3|16315.7|16313.9|16298.9|16297.1|0
1759933800000|2025-10-08 14:30:00|16313.9|16312.1|16316.9|16315.1|16322.6|16320.8|16310.4|16308.6|0
1759934100000|2025-10-08 14:35:00|16316.6|16314.8|16319.1|16317.3|16322.4|16320.6|16307.4|16305.6|0
1759934400000|2025-10-08 14:40:00|16318.7|16316.9|16297|16295.2|16318.7|16316.9|16295.9|16294.1|0
1759934700000|2025-10-08 14:45:00|16298.2|16296.4|16294.6|16292.8|16307.1|16305.3|16291.6|16289.8|0
1759935000000|2025-10-08 14:50:00|16295.8|16294|16284.4|16282.6|16296.8|16295|16277.2|16275.4|0
1759935300000|2025-10-08 14:55:00|16284.5|16282.7|16303|16301.2|16304.7|16302.9|16282.6|16280.8|0
1759935600000|2025-10-08 15:00:00|16302.9|16301.1|16317.7|16315.9|16317.8|16316|16302.9|16301.1|0
1759935900000|2025-10-08 15:05:00|16317.5|16315.7|16310.1|16308.3|16322.2|16320.4|16308.4|16306.6|0
1759936200000|2025-10-08 15:10:00|16310.8|16309|16307.6|16305.8|16317|16315.2|16307.6|16305.8|0
1759936500000|2025-10-08 15:15:00|16307.9|16306.1|16300.5|16298.7|16315.6|16313.8|16296.6|16294.8|0
1759936800000|2025-10-08 15:20:00|16299.7|16297.9|16310.9|16309.1|16311.7|16309.9|16298.5|16296.7|0
1759937100000|2025-10-08 15:25:00|16309.8|16308|16326.9|16325.1|16333|16331.2|16309.7|16307.9|0
1759937400000|2025-10-08 15:30:00|16326.8|16325|16325.9|16324.1|16332.8|16331|16323.7|16321.9|0
1759937700000|2025-10-08 15:35:00|16325.8|16324|16330.3|16328.5|16331.2|16329.4|16317|16315.2|0
1759938000000|2025-10-08 15:40:00|16330.5|16328.7|16329|16327.2|16337.5|16335.7|16326.6|16324.8|0
1759938300000|2025-10-08 15:45:00|16329.3|16327.5|16339.6|16337.8|16340.8|16339|16329.3|16327.5|0
1759938600000|2025-10-08 15:50:00|16340.4|16338.6|16356.5|16354.7|16359.6|16357.8|16340.4|16338.6|0
1759938900000|2025-10-08 15:55:00|16356.4|16354.6|16355.1|16353.3|16362.2|16360.4|16352.7|16350.9|0
1759939200000|2025-10-08 16:00:00|16355.2|16353.4|16348.7|16346.9|16359.2|16357.4|16346|16344.2|0
1759939500000|2025-10-08 16:05:00|16348.9|16347.1|16343.3|16341.5|16354.4|16352.6|16342.3|16340.5|0
1759939800000|2025-10-08 16:10:00|16343.5|16341.7|16348.5|16346.7|16350.5|16348.7|16342.1|16340.3|0
1759940100000|2025-10-08 16:15:00|16348.2|16346.4|16341.6|16339.8|16351.1|16349.3|16341.4|16339.6|0
1759940400000|2025-10-08 16:20:00|16341.2|16339.4|16339.2|16337.4|16346.1|16344.3|16337.6|16335.8|0
1759940700000|2025-10-08 16:25:00|16339.1|16337.3|16329.9|16328.1|16339.2|16337.4|16323.1|16321.3|0
1759941000000|2025-10-08 16:30:00|16329.2|16327.4|16324.4|16322.6|16329.2|16327.4|16318.6|16316.8|0
1759941300000|2025-10-08 16:35:00|16323.8|16322|16325.7|16323.9|16327.4|16325.6|16321.9|16320.1|0
1759941600000|2025-10-08 16:40:00|16325.9|16324.1|16324.2|16322.4|16326.5|16324.7|16318.7|16316.9|0
1759941900000|2025-10-08 16:45:00|16324.4|16322.6|16314.3|16312.5|16327.6|16325.8|16314.1|16312.3|0
1759942200000|2025-10-08 16:50:00|16314.7|16312.9|16308.9|16307.1|16316.4|16314.6|16308.5|16306.7|0
1759942500000|2025-10-08 16:55:00|16308.2|16306.4|16317.5|16315.7|16317.8|16316|16303|16301.2|0
1759942800000|2025-10-08 17:00:00|16317.8|16316|16314|16312.2|16320.4|16318.6|16314|16312.2|0
1759943100000|2025-10-08 17:05:00|16313.8|16312|16313.1|16311.3|16315.9|16314.1|16310.2|16308.4|0
1759943400000|2025-10-08 17:10:00|16313|16311.2|16314.6|16312.8|16317.1|16315.3|16310.3|16308.5|0
1759943700000|2025-10-08 17:15:00|16314.3|16312.5|16315.8|16314|16318|16316.2|16312.6|16310.8|0
1759944000000|2025-10-08 17:20:00|16315.6|16313.8|16326.9|16325.1|16328.3|16326.5|16315.5|16313.7|0
1759944300000|2025-10-08 17:25:00|16327.1|16325.3|16330.1|16328.3|16330.9|16329.1|16323.7|16321.9|0
1759944600000|2025-10-08 17:30:00|16330.4|16328.6|16333.3|16331.5|16336.7|16334.9|16329.4|16327.6|0
1759944900000|2025-10-08 17:35:00|16332.8|16331|16332.7|16330.9|16339.1|16337.3|16324.7|16322.9|0
1759945200000|2025-10-08 17:40:00|16333|16331.2|16333.3|16331.5|16336.8|16335|16328.3|16326.5|0
1759945500000|2025-10-08 17:45:00|16333.1|16331.3|16340.4|16338.6|16342.4|16340.6|16329.8|16328|0
1759945800000|2025-10-08 17:50:00|16340.3|16338.5|16334.1|16332.3|16340.3|16338.5|16331.4|16329.6|0
1759946100000|2025-10-08 17:55:00|16334.3|16332.5|16339.5|16337.7|16339.5|16337.7|16333.1|16331.3|0
1759946400000|2025-10-08 18:00:00|16340.3|16338.5|16344.5|16342.7|16347.1|16345.3|16333.4|16331.6|0
1759946700000|2025-10-08 18:05:00|16343.6|16341.8|16343.4|16341.6|16344.9|16343.1|16334|16332.2|0
1759947000000|2025-10-08 18:10:00|16342.2|16340.4|16345.4|16343.6|16347.6|16345.8|16336|16334.2|0
1759947300000|2025-10-08 18:15:00|16344.9|16343.1|16348.2|16346.4|16353.5|16351.7|16343.7|16341.9|0
1759947600000|2025-10-08 18:20:00|16349.1|16347.3|16349.3|16347.5|16351.3|16349.5|16344.4|16342.6|0
1759947900000|2025-10-08 18:25:00|16349|16347.2|16348.3|16346.5|16351.8|16350|16345.8|16344|0
1759948200000|2025-10-08 18:30:00|16349.1|16347.3|16345.2|16343.4|16350.4|16348.6|16342.4|16340.6|0
1759948500000|2025-10-08 18:35:00|16344.6|16342.8|16344.9|16343.1|16348.3|16346.5|16338.7|16336.9|0
1759948800000|2025-10-08 18:40:00|16344.5|16342.7|16333.7|16331.9|16344.5|16342.7|16333.4|16331.6|0
1759949100000|2025-10-08 18:45:00|16334|16332.2|16336.7|16334.9|16339.4|16337.6|16332|16330.2|0
1759949400000|2025-10-08 18:50:00|16336.9|16335.1|16339.4|16337.6|16344.8|16343|16336.9|16335.1|0
1759949700000|2025-10-08 18:55:00|16339.7|16337.9|16340.3|16338.5|16344.4|16342.6|16335.3|16333.5|0
1759950000000|2025-10-08 19:00:00|16340.4|16338.6|16345.7|16343.9|16346.1|16344.3|16336.8|16335|0
1759950300000|2025-10-08 19:05:00|16345.6|16343.8|16353.4|16351.6|16355.2|16353.4|16344.4|16342.6|0
1759950600000|2025-10-08 19:10:00|16353.5|16351.7|16356.8|16355|16356.9|16355.1|16349.9|16348.1|0
1759950900000|2025-10-08 19:15:00|16356.6|16354.8|16366.7|16364.9|16367.3|16365.5|16356.6|16354.8|0
1759951200000|2025-10-08 19:20:00|16366.8|16365|16361.5|16359.7|16367.5|16365.7|16357.9|16356.1|0
1759951500000|2025-10-08 19:25:00|16361.7|16359.9|16368.5|16366.7|16369.3|16367.5|16361.7|16359.9|0
1759951800000|2025-10-08 19:30:00|16368.2|16366.4|16369.3|16367.5|16372.4|16370.6|16367.7|16365.9|0
1759952100000|2025-10-08 19:35:00|16369.5|16367.7|16360.1|16358.3|16370.1|16368.3|16358.9|16357.1|0
1759952400000|2025-10-08 19:40:00|16360.4|16358.6|16358.4|16356.6|16362.1|16360.3|16354.9|16353.1|0
1759952700000|2025-10-08 19:45:00|16358.7|16356.9|16362.8|16361|16363.1|16361.3|16352.7|16350.9|0
1759953000000|2025-10-08 19:50:00|16362.7|16360.9|16384.7|16382.9|16385|16383.2|16359.5|16357.7|0
1759953300000|2025-10-08 19:55:00|16386.2|16384.4|16396|16394.2|16396.3|16394.5|16380.5|16378.7|0
1759953600000|2025-10-08 20:00:00|16396.4|16393.4|16392.7|16389.7|16396.6|16393.6|16375.8|16372.8|0
1759953900000|2025-10-08 20:05:00|16392.5|16389.5|16393.4|16390.4|16398.7|16395.7|16392.5|16389.5|0
1759954200000|2025-10-08 20:10:00|16393.3|16390.3|16375.6|16372.6|16393.3|16390.3|16374.4|16371.4|0
1759954500000|2025-10-08 20:15:00|16375.7|16372.7|16378.7|16375.7|16385.8|16382.8|16374.7|16371.7|0
1759954800000|2025-10-08 20:20:00|16378.6|16375.6|16381.7|16378.7|16384.4|16381.4|16377.7|16374.7|0
1759955100000|2025-10-08 20:25:00|16381.9|16378.9|16388.1|16385.1|16391.9|16388.9|16380.9|16377.9|0
1759955400000|2025-10-08 20:30:00|16388|16385|16389.3|16386.3|16393.9|16390.9|16386.5|16383.5|0
1759955700000|2025-10-08 20:35:00|16389.4|16386.4|16396.2|16393.2|16396.4|16393.4|16388.1|16385.1|0
1759956000000|2025-10-08 20:40:00|16396.1|16393.1|16392.1|16389.1|16396.1|16393.1|16392|16389|0
1759956300000|2025-10-08 20:45:00|16392|16389|16387.7|16384.7|16393.1|16390.1|16387.6|16384.6|0
1759956600000|2025-10-08 20:50:00|16387.6|16384.6|16385.2|16382.2|16388.4|16385.4|16384.9|16381.9|0
1759956900000|2025-10-08 20:55:00|16385.3|16382.3|16384.5|16381.5|16385.3|16382.3|16382.8|16379.8|0
1759957200000|2025-10-08 21:00:00|16384.6|16381.6|16377.5|16374.5|16384.9|16381.9|16377.5|16374.5|0
1759957500000|2025-10-08 21:05:00|16377.8|16374.8|16377.3|16374.3|16377.9|16374.9|16376.6|16373.6|0
1759957800000|2025-10-08 21:10:00|16377.2|16374.2|16375.6|16372.6|16377.3|16374.3|16375|16372|0
1759958100000|2025-10-08 21:15:00|16375.4|16372.4|16378.6|16375.6|16378.6|16375.6|16375.4|16372.4|0
1759958400000|2025-10-08 21:20:00|16377.7|16374.7|16376.1|16373.1|16377.9|16374.9|16376|16373|0
1759958700000|2025-10-08 21:25:00|16376|16373|16375.3|16372.3|16376.7|16373.7|16375.3|16372.3|0
1759959000000|2025-10-08 21:30:00|16375|16372|16378.2|16375.2|16378.3|16375.3|16375|16372|0
1759959300000|2025-10-08 21:35:00|16378.4|16375.4|16380|16377|16380.3|16377.3|16378.4|16375.4|0
1759959600000|2025-10-08 21:40:00|16380.8|16377.8|16382.2|16379.2|16382.3|16379.3|16380.7|16377.7|0
1759959900000|2025-10-08 21:45:00|16382.3|16379.3|16382|16379|16383|16380|16381.8|16378.8|0
1759960200000|2025-10-08 21:50:00|16381.8|16378.8|16380.6|16377.6|16382.2|16379.2|16379.9|16376.9|0
1759960500000|2025-10-08 21:55:00|16380.5|16377.5|16381.2|16378.2|16381.5|16378.5|16379.7|16376.7|0
1759960800000|2025-10-08 22:00:00|16380.9|16377.9|16380|16377|16382.1|16379.1|16379.6|16376.6|0
1759961100000|2025-10-08 22:05:00|16379.7|16376.7|16383.2|16380.2|16383.2|16380.2|16379.7|16376.7|0
1759961400000|2025-10-08 22:10:00|16383.3|16380.3|16384.5|16381.5|16385|16382|16383|16380|0
1759961700000|2025-10-08 22:15:00|16384.6|16381.6|16383.6|16380.6|16385.2|16382.2|16383.6|16380.6|0
1759962000000|2025-10-08 22:20:00|16383.7|16380.7|16386.2|16383.2|16386.9|16383.9|16383.3|16380.3|0
1759962300000|2025-10-08 22:25:00|16386.6|16383.6|16388|16385|16388.3|16385.3|16386.1|16383.1|0
1759962600000|2025-10-08 22:30:00|16388.1|16385.1|16385.4|16382.4|16389.2|16386.2|16385.3|16382.3|0
1759962900000|2025-10-08 22:35:00|16385.3|16382.3|16390|16387|16390|16387|16385.3|16382.3|0
1759963200000|2025-10-08 22:40:00|16389.9|16386.9|16390.2|16387.2|16390.4|16387.4|16389.7|16386.7|0
1759963500000|2025-10-08 22:45:00|16390.3|16387.3|16392.2|16389.2|16392.2|16389.2|16390.3|16387.3|0
1759963800000|2025-10-08 22:50:00|16391.9|16388.9|16392.5|16389.5|16392.6|16389.6|16391.4|16388.4|0
1759964100000|2025-10-08 22:55:00|16392.4|16389.4|16393|16390|16393|16390|16392.1|16389.1|0
1759964400000|2025-10-08 23:00:00|16392.9|16389.9|16394.5|16391.5|16394.5|16391.5|16392.3|16389.3|0
1759964700000|2025-10-08 23:05:00|16394.4|16391.4|16397.4|16394.4|16397.4|16394.4|16394.3|16391.3|0
1759965000000|2025-10-08 23:10:00|16397.5|16394.5|16401.5|16398.5|16401.6|16398.6|16396.5|16393.5|0
1759965300000|2025-10-08 23:15:00|16399.1|16396.1|16413.2|16410.2|16416.6|16413.6|16398.8|16395.8|0
1759965600000|2025-10-08 23:20:00|16413.1|16410.1|16416|16413|16417.1|16414.1|16412.2|16409.2|0
1759965900000|2025-10-08 23:25:00|16415.8|16412.8|16414.9|16411.9|16417|16414|16412.6|16409.6|0
1759966200000|2025-10-08 23:30:00|16414.8|16411.8|16415.9|16412.9|16416.4|16413.4|16414.4|16411.4|0
1759966500000|2025-10-08 23:35:00|16416.1|16413.1|16417|16414|16417.9|16414.9|16415.8|16412.8|0
1759966800000|2025-10-08 23:40:00|16417.2|16414.2|16417.6|16414.6|16419.6|16416.6|16416.8|16413.8|0
1759967100000|2025-10-08 23:45:00|16417.4|16414.4|16417.2|16414.2|16418|16415|16416.9|16413.9|0
1759967400000|2025-10-08 23:50:00|16417.1|16414.1|16417.3|16414.3|16418.8|16415.8|16416.4|16413.4|0
1759967700000|2025-10-08 23:55:00|16417.2|16414.2|16414.6|16409.6|16417.3|16414.3|16410.5|16407.5|0
1759968000000|2025-10-09 00:00:00|16414.5|16409.5|16409.4|16404.4|16414.5|16409.5|16406.7|16401.7|0
1759968300000|2025-10-09 00:05:00|16409.3|16404.3|16408.2|16403.2|16410.9|16405.9|16407.4|16402.4|0
1759968600000|2025-10-09 00:10:00|16408.3|16403.3|16405.6|16400.6|16409|16404|16404.4|16399.4|0
1759968900000|2025-10-09 00:15:00|16405.5|16400.5|16402.4|16397.4|16406.6|16401.6|16399.1|16394.1|0
1759969200000|2025-10-09 00:20:00|16402.3|16397.3|16402.5|16397.5|16403.3|16398.3|16399.4|16394.4|0
1759969500000|2025-10-09 00:25:00|16402.4|16397.4|16405.3|16400.3|16405.7|16400.7|16401.5|16396.5|0
1759969800000|2025-10-09 00:30:00|16405.2|16400.2|16405.6|16400.6|16406|16401|16402.5|16397.5|0
1759970100000|2025-10-09 00:35:00|16405.7|16400.7|16404|16399|16405.9|16400.9|16403|16398|0
1759970400000|2025-10-09 00:40:00|16404.1|16399.1|16404.7|16399.7|16407|16402|16404.1|16399.1|0
1759970700000|2025-10-09 00:45:00|16404.8|16399.8|16404.2|16399.2|16405.3|16400.3|16402.4|16397.4|0
1759971000000|2025-10-09 00:50:00|16404.3|16399.3|16403.6|16398.6|16405.6|16400.6|16402.8|16397.8|0
1759971300000|2025-10-09 00:55:00|16403.5|16398.5|16402.9|16397.9|16404.3|16399.3|16400.2|16395.2|0
1759971600000|2025-10-09 01:00:00|16402.1|16397.1|16404.3|16399.3|16407.2|16402.2|16399.6|16394.6|0
1759971900000|2025-10-09 01:05:00|16404|16399|16397.1|16392.1|16406.4|16401.4|16396|16391|0
1759972200000|2025-10-09 01:10:00|16397.3|16392.3|16382.2|16377.2|16399.7|16394.7|16381.8|16376.8|0
1759972500000|2025-10-09 01:15:00|16382.3|16377.3|16411.3|16408.3|16411.3|16408.3|16378.3|16373.3|0
1759972800000|2025-10-09 01:20:00|16412|16407|16412.6|16407.6|16413.3|16408.3|16411.1|16406.1|0
1759973100000|2025-10-09 01:25:00|16412.7|16407.7|16411.9|16406.9|16415.2|16410.2|16410|16405|0
1759973400000|2025-10-09 01:30:00|16411.6|16406.6|16400.4|16395.4|16411.6|16406.6|16397.3|16392.3|0
1759973700000|2025-10-09 01:35:00|16400.3|16395.3|16400.1|16395.1|16402.9|16397.9|16398.8|16393.8|0
1759974000000|2025-10-09 01:40:00|16400.3|16395.3|16401.8|16396.8|16401.8|16396.8|16395.6|16390.6|0
1759974300000|2025-10-09 01:45:00|16401.9|16396.9|16400.2|16395.2|16404.1|16399.1|16399|16394|0
1759974600000|2025-10-09 01:50:00|16400.1|16395.1|16401.8|16396.8|16405.5|16400.5|16399.2|16394.2|0
1759974900000|2025-10-09 01:55:00|16401.9|16396.9|16403.3|16398.3|16404.2|16399.2|16401.5|16396.5|0
1759975200000|2025-10-09 02:00:00|16403.2|16398.2|16399|16394|16403.5|16398.5|16398.5|16393.5|0
1759975500000|2025-10-09 02:05:00|16399.2|16394.2|16396.4|16391.4|16399.6|16394.6|16394.7|16389.7|0
1759975800000|2025-10-09 02:10:00|16396.2|16391.2|16405.6|16400.6|16405.8|16400.8|16395.2|16390.2|0
1759976100000|2025-10-09 02:15:00|16405.5|16400.5|16401.2|16396.2|16406|16401|16400.6|16395.6|0
1759976400000|2025-10-09 02:20:00|16401.3|16396.3|16404.9|16399.9|16405.9|16400.9|16401.2|16396.2|0
1759976700000|2025-10-09 02:25:00|16405.1|16400.1|16408.5|16403.5|16410.2|16405.2|16404.5|16399.5|0
1759977000000|2025-10-09 02:30:00|16408.6|16403.6|16411.5|16406.5|16413.5|16408.5|16406.9|16401.9|0
1759977300000|2025-10-09 02:35:00|16411.6|16406.6|16402.1|16397.1|16411.6|16406.6|16401.2|16396.2|0
1759977600000|2025-10-09 02:40:00|16402|16397|16401.4|16396.4|16403.1|16398.1|16399.3|16394.3|0
1759977900000|2025-10-09 02:45:00|16401.2|16396.2|16398.8|16393.8|16401.2|16396.2|16398.3|16393.3|0
1759978200000|2025-10-09 02:50:00|16398.7|16393.7|16394.9|16389.9|16399.2|16394.2|16393.1|16388.1|0
1759978500000|2025-10-09 02:55:00|16394.8|16389.8|16393.5|16388.5|16396|16391|16391.6|16386.6|0
1759978800000|2025-10-09 03:00:00|16393.4|16388.4|16398.1|16393.1|16398.5|16393.5|16393.3|16388.3|0
1759979100000|2025-10-09 03:05:00|16398|16393|16399.5|16394.5|16401|16396|16397.3|16392.3|0
1759979400000|2025-10-09 03:10:00|16399.4|16394.4|16401.1|16396.1|16401.3|16396.3|16399.3|16394.3|0
1759979700000|2025-10-09 03:15:00|16401|16396|16403.3|16398.3|16403.5|16398.5|16400.6|16395.6|0
1759980000000|2025-10-09 03:20:00|16403.2|16398.2|16410|16405|16417.8|16412.8|16400.5|16395.5|0
1759980300000|2025-10-09 03:25:00|16409.7|16404.7|16402.2|16397.2|16410.2|16405.2|16400.2|16395.2|0
1759980600000|2025-10-09 03:30:00|16402.3|16397.3|16406|16401|16406.3|16401.3|16400|16395|0
1759980900000|2025-10-09 03:35:00|16405.6|16400.6|16406|16401|16407.9|16402.9|16404|16399|0
1759981200000|2025-10-09 03:40:00|16406.1|16401.1|16408.2|16403.2|16409.3|16404.3|16405.9|16400.9|0
1759981500000|2025-10-09 03:45:00|16408.1|16403.1|16405.7|16400.7|16410.5|16405.5|16404.9|16399.9|0
1759981800000|2025-10-09 03:50:00|16405.8|16400.8|16405.8|16400.8|16407.4|16402.4|16404.5|16399.5|0
1759982100000|2025-10-09 03:55:00|16405.7|16400.7|16405.1|16400.1|16406.2|16401.2|16404.1|16399.1|0
1759982400000|2025-10-09 04:00:00|16405.2|16400.2|16405.7|16400.7|16407|16402|16403.5|16398.5|0
1759982700000|2025-10-09 04:05:00|16405.6|16400.6|16405.9|16400.9|16406.6|16401.6|16404.5|16399.5|0
1759983000000|2025-10-09 04:10:00|16405.8|16400.8|16405.5|16400.5|16406.5|16401.5|16404.1|16399.1|0
1759983300000|2025-10-09 04:15:00|16405.3|16400.3|16412|16407|16412|16407|16404.8|16399.8|0
1759983600000|2025-10-09 04:20:00|16412.1|16407.1|16412.3|16407.3|16412.5|16407.5|16409|16404|0
1759983900000|2025-10-09 04:25:00|16412.4|16407.4|16411.2|16406.2|16414.7|16409.7|16410.6|16405.6|0
1759984200000|2025-10-09 04:30:00|16410.8|16405.8|16408.8|16403.8|16411.8|16406.8|16408.6|16403.6|0
1759984500000|2025-10-09 04:35:00|16408.7|16403.7|16408.7|16403.7|16409.2|16404.2|16406.2|16401.2|0
1759984800000|2025-10-09 04:40:00|16408.8|16403.8|16411.5|16406.5|16411.6|16406.6|16408.2|16403.2|0
1759985100000|2025-10-09 04:45:00|16411.6|16406.6|16411.1|16406.1|16411.8|16406.8|16410.4|16405.4|0
1759985400000|2025-10-09 04:50:00|16410.9|16405.9|16411.3|16406.3|16411.5|16406.5|16409.5|16404.5|0
1759985700000|2025-10-09 04:55:00|16411.2|16406.2|16414.9|16409.9|16416|16411|16411.1|16406.1|0
1759986000000|2025-10-09 05:00:00|16415|16410|16417.2|16412.2|16417.4|16412.4|16411.8|16406.8|0
1759986300000|2025-10-09 05:05:00|16417.1|16412.1|16418.4|16413.4|16418.4|16413.4|16415.9|16410.9|0
1759986600000|2025-10-09 05:10:00|16418.5|16413.5|16419.3|16414.3|16421.7|16416.7|16417.4|16412.4|0
1759986900000|2025-10-09 05:15:00|16419.4|16414.4|16418.4|16413.4|16420.4|16415.4|16417.3|16412.3|0
1759987200000|2025-10-09 05:20:00|16418.6|16413.6|16420.3|16415.3|16420.4|16415.4|16418.2|16413.2|0
1759987500000|2025-10-09 05:25:00|16420.2|16415.2|16426.6|16421.6|16428.6|16423.6|16419.5|16414.5|0
1759987800000|2025-10-09 05:30:00|16426.7|16421.7|16426.3|16421.3|16431.8|16426.8|16426.2|16421.2|0
1759988100000|2025-10-09 05:35:00|16426.2|16421.2|16429.1|16424.1|16430.4|16425.4|16424.3|16419.3|0
1759988400000|2025-10-09 05:40:00|16428.8|16423.8|16423.6|16418.6|16429.7|16424.7|16422.9|16417.9|0
1759988700000|2025-10-09 05:45:00|16423.5|16418.5|16416.2|16411.2|16423.6|16418.6|16415.1|16410.1|0
1759989000000|2025-10-09 05:50:00|16415.7|16410.7|16419|16414|16421.3|16416.3|16415.7|16410.7|0
1759989300000|2025-10-09 05:55:00|16418.9|16413.9|16425.6|16420.6|16425.6|16420.6|16417.8|16412.8|0
1759989600000|2025-10-09 06:00:00|16425.8|16420.8|16430.1|16425.1|16430.1|16425.1|16423.4|16418.4|0
1759989900000|2025-10-09 06:05:00|16429.9|16424.9|16430.5|16425.5|16432.6|16427.6|16428.8|16423.8|0
1759990200000|2025-10-09 06:10:00|16430.3|16425.3|16432.3|16427.3|16432.3|16427.3|16427.4|16422.4|0
1759990500000|2025-10-09 06:15:00|16432.7|16427.7|16427.4|16422.4|16434|16429|16427.1|16422.1|0
1759990800000|2025-10-09 06:20:00|16427.3|16422.3|16426.2|16421.2|16427.7|16422.7|16422.7|16417.7|0
1759991100000|2025-10-09 06:25:00|16426.3|16421.3|16420.3|16415.3|16427.3|16422.3|16419.4|16414.4|0
1759991400000|2025-10-09 06:30:00|16420.5|16415.5|16421.7|16416.7|16428.2|16423.2|16419.6|16414.6|0
1759991700000|2025-10-09 06:35:00|16421.5|16416.5|16423.9|16418.9|16426.3|16421.3|16419.7|16414.7|0
1759992000000|2025-10-09 06:40:00|16424|16419|16424|16419|16428.3|16423.3|16422.7|16417.7|0
1759992300000|2025-10-09 06:45:00|16424.1|16419.1|16414.7|16409.7|16426.1|16421.1|16413.8|16408.8|0
1759992600000|2025-10-09 06:50:00|16414.8|16409.8|16409.2|16404.2|16416.9|16411.9|16408.5|16403.5|0
1759992900000|2025-10-09 06:55:00|16409.1|16404.1|16412.5|16407.5|16412.9|16407.9|16405.2|16400.2|0
1759993200000|2025-10-09 07:00:00|16412.2|16407.2|16418.4|16413.4|16420|16415|16409.5|16404.5|0
1759993500000|2025-10-09 07:05:00|16418.2|16413.2|16417.2|16412.2|16418.9|16413.9|16413.4|16408.4|0
1759993800000|2025-10-09 07:10:00|16417.1|16412.1|16418.1|16413.1|16420.7|16415.7|16414.9|16409.9|0
1759994100000|2025-10-09 07:15:00|16418.2|16413.2|16418.2|16413.2|16418.9|16413.9|16414|16409|0
1759994400000|2025-10-09 07:20:00|16417.9|16412.9|16417.4|16412.4|16419.4|16414.4|16412.3|16407.3|0
1759994700000|2025-10-09 07:25:00|16417|16412|16410.2|16405.2|16418.6|16413.6|16408.9|16403.9|0
1759995000000|2025-10-09 07:30:00|16410.3|16405.3|16407.2|16402.2|16411.8|16406.8|16403.3|16398.3|0
1759995300000|2025-10-09 07:35:00|16407|16402|16408.2|16403.2|16409|16404|16405.3|16400.3|0
1759995600000|2025-10-09 07:40:00|16408.1|16403.1|16412.6|16407.6|16413.5|16408.5|16407.3|16402.3|0
1759995900000|2025-10-09 07:45:00|16412.8|16407.8|16413.3|16408.3|16418.4|16413.4|16411.8|16406.8|0
1759996200000|2025-10-09 07:50:00|16413.4|16408.4|16416.5|16411.5|16416.9|16411.9|16411.9|16406.9|0
1759996500000|2025-10-09 07:55:00|16416.6|16411.6|16411.7|16406.7|16416.6|16411.6|16410.8|16405.8|0
1759996800000|2025-10-09 08:00:00|16411.6|16406.6|16413.8|16410.8|16416.1|16413.1|16401.4|16398.4|0
1759997100000|2025-10-09 08:05:00|16413.1|16410.1|16412.2|16409.2|16416.5|16413.5|16411.2|16408.2|0
1759997400000|2025-10-09 08:10:00|16413.5|16410.5|16399.6|16396.6|16413.7|16410.7|16397.3|16394.3|0
1759997700000|2025-10-09 08:15:00|16399.5|16396.5|16398.5|16395.5|16399.5|16396.5|16390.4|16387.4|0
1759998000000|2025-10-09 08:20:00|16398.8|16395.8|16397.5|16394.5|16401.2|16398.2|16397.3|16394.3|0
1759998300000|2025-10-09 08:25:00|16397.4|16394.4|16394.1|16391.1|16398.9|16395.9|16393.3|16390.3|0
1759998600000|2025-10-09 08:30:00|16394.9|16391.9|16385.9|16382.9|16396|16393|16385.8|16382.8|0
1759998900000|2025-10-09 08:35:00|16385.8|16382.8|16392.3|16389.3|16393.3|16390.3|16384|16381|0
1759999200000|2025-10-09 08:40:00|16392.1|16389.1|16385.4|16382.4|16392.6|16389.6|16380.3|16377.3|0
1759999500000|2025-10-09 08:45:00|16386|16383|16384.2|16381.2|16395.5|16392.5|16384.2|16381.2|0
1759999800000|2025-10-09 08:50:00|16384.1|16381.1|16377.9|16374.9|16384.5|16381.5|16375.3|16372.3|0
1760000100000|2025-10-09 08:55:00|16377.1|16374.1|16374.2|16371.2|16381.5|16378.5|16372.9|16369.9|0
1760000400000|2025-10-09 09:00:00|16374|16371|16373.3|16370.3|16375.6|16372.6|16372.6|16369.6|0
1760000700000|2025-10-09 09:05:00|16373.1|16370.1|16386.2|16383.2|16386.2|16383.2|16373.1|16370.1|0
1760001000000|2025-10-09 09:10:00|16384.7|16381.7|16395.4|16392.4|16400.1|16397.1|16382.4|16379.4|0
1760001300000|2025-10-09 09:15:00|16395.5|16392.5|16391|16388|16397.3|16394.3|16389.9|16386.9|0
1760001600000|2025-10-09 09:20:00|16390.9|16387.9|16393|16390|16393.5|16390.5|16388.1|16385.1|0
1760001900000|2025-10-09 09:25:00|16391.9|16388.9|16394.4|16391.4|16396.3|16393.3|16389.1|16386.1|0
1760002200000|2025-10-09 09:30:00|16394.2|16391.2|16395.5|16392.5|16396.1|16393.1|16392.4|16389.4|0
1760002500000|2025-10-09 09:35:00|16395.1|16392.1|16397.5|16394.5|16399.5|16396.5|16395.1|16392.1|0
1760002800000|2025-10-09 09:40:00|16397.6|16394.6|16393.3|16390.3|16398.3|16395.3|16389.3|16386.3|0
1760003100000|2025-10-09 09:45:00|16393|16390|16386.8|16383.8|16393.3|16390.3|16386.5|16383.5|0
1760003400000|2025-10-09 09:50:00|16386.5|16383.5|16388.9|16385.9|16390.7|16387.7|16386.3|16383.3|0
1760003700000|2025-10-09 09:55:00|16389|16386|16386.2|16383.2|16390.2|16387.2|16386.2|16383.2|0
1760004000000|2025-10-09 10:00:00|16386.4|16383.4|16387.6|16384.6|16387.6|16384.6|16383.2|16380.2|0
1760004300000|2025-10-09 10:05:00|16387.8|16384.8|16395.3|16392.3|16395.7|16392.7|16387.4|16384.4|0
1760004600000|2025-10-09 10:10:00|16395|16392|16394.7|16391.7|16396.1|16393.1|16389.8|16386.8|0
1760004900000|2025-10-09 10:15:00|16395.1|16392.1|16390.6|16387.6|16396.3|16393.3|16389.6|16386.6|0
1760005200000|2025-10-09 10:20:00|16390.4|16387.4|16391.9|16388.9|16394.9|16391.9|16390.4|16387.4|0
1760005500000|2025-10-09 10:25:00|16392.1|16389.1|16385|16382|16392.2|16389.2|16385|16382|0
1760005800000|2025-10-09 10:30:00|16385.1|16382.1|16380.4|16377.4|16386.7|16383.7|16380.3|16377.3|0
1760006100000|2025-10-09 10:35:00|16380.5|16377.5|16382.4|16379.4|16383.4|16380.4|16379.1|16376.1|0
1760006400000|2025-10-09 10:40:00|16382.3|16379.3|16381.2|16378.2|16383.3|16380.3|16380.3|16377.3|0
1760006700000|2025-10-09 10:45:00|16380.9|16377.9|16378.3|16375.3|16384.5|16381.5|16378.2|16375.2|0
1760007000000|2025-10-09 10:50:00|16378.5|16375.5|16386.9|16383.9|16387.8|16384.8|16377.6|16374.6|0
1760007300000|2025-10-09 10:55:00|16387.1|16384.1|16388.9|16385.9|16389.8|16386.8|16386.3|16383.3|0
1760007600000|2025-10-09 11:00:00|16390.1|16387.1|16397.8|16394.8|16401|16398|16386.9|16383.9|0
1760007900000|2025-10-09 11:05:00|16396.5|16393.5|16405.2|16402.2|16406.7|16403.7|16395.8|16392.8|0
1760008200000|2025-10-09 11:10:00|16405.5|16402.5|16399|16396|16408.3|16405.3|16399|16396|0
1760008500000|2025-10-09 11:15:00|16399.1|16396.1|16400.5|16397.5|16401.3|16398.3|16396.2|16393.2|0
1760008800000|2025-10-09 11:20:00|16400.6|16397.6|16406.8|16403.8|16407.6|16404.6|16400.6|16397.6|0
1760009100000|2025-10-09 11:25:00|16406.5|16403.5|16411.5|16408.5|16411.6|16408.6|16406.5|16403.5|0
1760009400000|2025-10-09 11:30:00|16411.3|16408.3|16411.2|16408.2|16416.5|16413.5|16410.3|16407.3|0
1760009700000|2025-10-09 11:35:00|16411|16408|16410.5|16407.5|16411|16408|16407.6|16404.6|0
1760010000000|2025-10-09 11:40:00|16410.4|16407.4|16407.5|16404.5|16410.9|16407.9|16407.2|16404.2|0
1760010300000|2025-10-09 11:45:00|16407.4|16404.4|16406.9|16403.9|16408.5|16405.5|16405.3|16402.3|0
1760010600000|2025-10-09 11:50:00|16407|16404|16408.4|16405.4|16409.5|16406.5|16404.8|16401.8|0
1760010900000|2025-10-09 11:55:00|16408.7|16405.7|16405.3|16402.3|16408.9|16405.9|16403.6|16400.6|0
1760011200000|2025-10-09 12:00:00|16405.5|16402.5|16417.4|16414.4|16418.4|16415.4|16404.3|16401.3|0
1760011500000|2025-10-09 12:05:00|16417.7|16414.7|16404.2|16401.2|16418.8|16415.8|16403.1|16400.1|0
1760011800000|2025-10-09 12:10:00|16404.3|16401.3|16405.6|16402.6|16408.5|16405.5|16402.8|16399.8|0
1760012100000|2025-10-09 12:15:00|16405.2|16402.2|16405.6|16402.6|16408.7|16405.7|16404.5|16401.5|0
1760012400000|2025-10-09 12:20:00|16406.6|16403.6|16405.8|16402.8|16411.7|16408.7|16403.8|16400.8|0
1760012700000|2025-10-09 12:25:00|16405.9|16402.9|16403.4|16400.4|16406.8|16403.8|16399.4|16396.4|0
1760013000000|2025-10-09 12:30:00|16403.3|16400.3|16403.7|16400.7|16404.6|16401.6|16400.9|16397.9|0
1760013300000|2025-10-09 12:35:00|16403.9|16400.9|16407.9|16404.9|16407.9|16404.9|16399.6|16396.6|0
1760013600000|2025-10-09 12:40:00|16407.8|16404.8|16409.1|16406.1|16410.3|16407.3|16403|16400|0
1760013900000|2025-10-09 12:45:00|16410|16407|16407.5|16404.5|16410.2|16407.2|16405.9|16402.9|0
1760014200000|2025-10-09 12:50:00|16407.3|16404.3|16414.1|16411.1|16414.6|16411.6|16406.7|16403.7|0
1760014500000|2025-10-09 12:55:00|16414.2|16411.2|16420.3|16417.3|16421|16418|16413.7|16410.7|0
1760014800000|2025-10-09 13:00:00|16420.4|16417.4|16411.7|16408.7|16420.4|16417.4|16399.9|16396.9|0
1760015100000|2025-10-09 13:05:00|16412.2|16409.2|16413|16410|16414.3|16411.3|16407.7|16404.7|0
1760015400000|2025-10-09 13:10:00|16412.8|16409.8|16407.7|16404.7|16414.1|16411.1|16402.8|16399.8|0
1760015700000|2025-10-09 13:15:00|16406.8|16403.8|16411.8|16408.8|16412.9|16409.9|16406|16403|0
1760016000000|2025-10-09 13:20:00|16411.7|16408.7|16412.4|16409.4|16415.5|16412.5|16398.9|16395.9|0
1760016300000|2025-10-09 13:25:00|16412.2|16409.2|16405|16402|16415.6|16412.6|16386.7|16383.7|0
1760016600000|2025-10-09 13:30:00|16395.7|16392.7|16355.4|16353.6|16395.7|16392.7|16350.4|16348.6|0
1760016900000|2025-10-09 13:35:00|16353.4|16351.6|16360.7|16358.9|16365.5|16363.7|16347.8|16346|0
1760017200000|2025-10-09 13:40:00|16360.6|16358.8|16350|16348.2|16364.3|16362.5|16333.5|16331.7|0
1760017500000|2025-10-09 13:45:00|16347.5|16345.7|16369|16367.2|16369.5|16367.7|16329.8|16328|0
1760017800000|2025-10-09 13:50:00|16369.2|16367.4|16360.2|16358.4|16383.3|16381.5|16354.2|16352.4|0
1760018100000|2025-10-09 13:55:00|16361.1|16359.3|16374.3|16372.5|16386.1|16384.3|16348.5|16346.7|0
1760018400000|2025-10-09 14:00:00|16373.6|16371.8|16381.5|16379.7|16383.5|16381.7|16361.9|16360.1|0
1760018700000|2025-10-09 14:05:00|16381.1|16379.3|16377.8|16376|16397.6|16395.8|16372|16370.2|0
1760019000000|2025-10-09 14:10:00|16380.4|16378.6|16376.7|16374.9|16388|16386.2|16374.7|16372.9|0
1760019300000|2025-10-09 14:15:00|16376.3|16374.5|16360.1|16358.3|16377.5|16375.7|16360|16358.2|0
1760019600000|2025-10-09 14:20:00|16360.4|16358.6|16362.1|16360.3|16367|16365.2|16345|16343.2|0
1760019900000|2025-10-09 14:25:00|16361.8|16360|16358.4|16356.6|16365.3|16363.5|16348.2|16346.4|0
1760020200000|2025-10-09 14:30:00|16358.5|16356.7|16339.2|16337.4|16358.5|16356.7|16337.7|16335.9|0
1760020500000|2025-10-09 14:35:00|16339.4|16337.6|16338.4|16336.6|16351.2|16349.4|16332.6|16330.8|0
1760020800000|2025-10-09 14:40:00|16337.6|16335.8|16334|16332.2|16353.7|16351.9|16333.3|16331.5|0
1760021100000|2025-10-09 14:45:00|16333.7|16331.9|16347|16345.2|16347.8|16346|16329.8|16328|0
1760021400000|2025-10-09 14:50:00|16346.1|16344.3|16346.5|16344.7|16349.6|16347.8|16343.4|16341.6|0
1760021700000|2025-10-09 14:55:00|16346.1|16344.3|16360.3|16358.5|16365.9|16364.1|16345.3|16343.5|0
1760022000000|2025-10-09 15:00:00|16361.2|16359.4|16358.5|16356.7|16368.8|16367|16349.8|16348|0
1760022300000|2025-10-09 15:05:00|16358.8|16357|16373|16371.2|16373|16371.2|16354.1|16352.3|0
1760022600000|2025-10-09 15:10:00|16373.7|16371.9|16366.9|16365.1|16374.1|16372.3|16360|16358.2|0
1760022900000|2025-10-09 15:15:00|16367|16365.2|16364.7|16362.9|16377|16375.2|16364|16362.2|0
1760023200000|2025-10-09 15:20:00|16364.1|16362.3|16353.3|16351.5|16368.9|16367.1|16352.1|16350.3|0
1760023500000|2025-10-09 15:25:00|16353.2|16351.4|16361.8|16360|16363.3|16361.5|16348.4|16346.6|0
1760023800000|2025-10-09 15:30:00|16360.8|16359|16343.3|16341.5|16360.8|16359|16342|16340.2|0
1760024100000|2025-10-09 15:35:00|16343.5|16341.7|16360.4|16358.6|16361.9|16360.1|16336.3|16334.5|0
1760024400000|2025-10-09 15:40:00|16360.3|16358.5|16353.4|16351.6|16360.4|16358.6|16349.2|16347.4|0
1760024700000|2025-10-09 15:45:00|16354.7|16352.9|16380.2|16378.4|16380.3|16378.5|16354.6|16352.8|0
1760025000000|2025-10-09 15:50:00|16379.5|16377.7|16399.7|16397.9|16399.8|16398|16377.7|16375.9|0
1760025300000|2025-10-09 15:55:00|16399.6|16397.8|16406.5|16404.7|16409|16407.2|16398.4|16396.6|0
1760025600000|2025-10-09 16:00:00|16406.8|16405|16412.8|16411|16416.5|16414.7|16405.5|16403.7|0
1760025900000|2025-10-09 16:05:00|16412.9|16411.1|16415.4|16413.6|16419.5|16417.7|16405.1|16403.3|0
1760026200000|2025-10-09 16:10:00|16415.9|16414.1|16415.7|16413.9|16419.8|16418|16410.3|16408.5|0
1760026500000|2025-10-09 16:15:00|16415.4|16413.6|16409.2|16407.4|16422.1|16420.3|16409|16407.2|0
1760026800000|2025-10-09 16:20:00|16409.6|16407.8|16407.1|16405.3|16410.4|16408.6|16393.2|16391.4|0
1760027100000|2025-10-09 16:25:00|16407.3|16405.5|16409.3|16407.5|16413|16411.2|16401|16399.2|0
1760027400000|2025-10-09 16:30:00|16408.4|16406.6|16405.5|16403.7|16409.7|16407.9|16404.6|16402.8|0
1760027700000|2025-10-09 16:35:00|16405.1|16403.3|16395|16393.2|16406.5|16404.7|16394.6|16392.8|0
1760028000000|2025-10-09 16:40:00|16394.9|16393.1|16386.1|16384.3|16395|16393.2|16369.6|16367.8|0
1760028300000|2025-10-09 16:45:00|16386.8|16385|16396|16394.2|16396.9|16395.1|16385.1|16383.3|0
1760028600000|2025-10-09 16:50:00|16395.7|16393.9|16385.8|16384|16397.9|16396.1|16385.8|16384|0
1760028900000|2025-10-09 16:55:00|16386.7|16384.9|16369.3|16367.5|16388.7|16386.9|16364.8|16363|0
1760029200000|2025-10-09 17:00:00|16369.5|16367.7|16375|16373.2|16379.5|16377.7|16367.1|16365.3|0
1760029500000|2025-10-09 17:05:00|16375.9|16374.1|16390.4|16388.6|16392.9|16391.1|16366.1|16364.3|0
1760029800000|2025-10-09 17:10:00|16390.5|16388.7|16376.8|16375|16391.1|16389.3|16373|16371.2|0
1760030100000|2025-10-09 17:15:00|16376.7|16374.9|16368.5|16366.7|16380.9|16379.1|16358.1|16356.3|0
1760030400000|2025-10-09 17:20:00|16368.6|16366.8|16371|16369.2|16380.1|16378.3|16367.3|16365.5|0
1760030700000|2025-10-09 17:25:00|16371.1|16369.3|16364.9|16363.1|16373.9|16372.1|16362|16360.2|0
1760031000000|2025-10-09 17:30:00|16364.6|16362.8|16367.3|16365.5|16371.8|16370|16358.2|16356.4|0
1760031300000|2025-10-09 17:35:00|16367|16365.2|16386.8|16385|16388.3|16386.5|16360.4|16358.6|0
1760031600000|2025-10-09 17:40:00|16386.9|16385.1|16389.1|16387.3|16395.7|16393.9|16383.1|16381.3|0
1760031900000|2025-10-09 17:45:00|16389.2|16387.4|16398|16396.2|16398.6|16396.8|16385.2|16383.4|0
1760032200000|2025-10-09 17:50:00|16398.3|16396.5|16394.8|16393|16402.4|16400.6|16386.5|16384.7|0
1760032500000|2025-10-09 17:55:00|16395.5|16393.7|16401.4|16399.6|16402|16400.2|16390.2|16388.4|0
1760032800000|2025-10-09 18:00:00|16401|16399.2|16387.4|16385.6|16401.7|16399.9|16386.9|16385.1|0
1760033100000|2025-10-09 18:05:00|16387.5|16385.7|16386.3|16384.5|16388.3|16386.5|16378.7|16376.9|0
1760033400000|2025-10-09 18:10:00|16386.8|16385|16394.7|16392.9|16397.6|16395.8|16386.8|16385|0
1760033700000|2025-10-09 18:15:00|16394.9|16393.1|16400.6|16398.8|16408.1|16406.3|16393.5|16391.7|0
1760034000000|2025-10-09 18:20:00|16400.7|16398.9|16399.6|16397.8|16402.6|16400.8|16393.5|16391.7|0
1760034300000|2025-10-09 18:25:00|16399.8|16398|16392.1|16390.3|16408.3|16406.5|16391.6|16389.8|0
1760034600000|2025-10-09 18:30:00|16391.8|16390|16392.4|16390.6|16395.8|16394|16389.1|16387.3|0
1760034900000|2025-10-09 18:35:00|16392.5|16390.7|16397.8|16396|16398.3|16396.5|16391.2|16389.4|0
1760035200000|2025-10-09 18:40:00|16397.7|16395.9|16398.9|16397.1|16403.6|16401.8|16396.8|16395|0
1760035500000|2025-10-09 18:45:00|16398.8|16397|16400.8|16399|16403.5|16401.7|16395.3|16393.5|0
1760035800000|2025-10-09 18:50:00|16400.7|16398.9|16404.2|16402.4|16407.4|16405.6|16396|16394.2|0
1760036100000|2025-10-09 18:55:00|16404.1|16402.3|16412.8|16411|16416.9|16415.1|16401.4|16399.6|0
1760036400000|2025-10-09 19:00:00|16413.1|16411.3|16415.1|16413.3|16418.7|16416.9|16409.2|16407.4|0
1760036700000|2025-10-09 19:05:00|16415.3|16413.5|16422|16420.2|16422|16420.2|16412.3|16410.5|0
1760037000000|2025-10-09 19:10:00|16421.8|16420|16419.3|16417.5|16428.1|16426.3|16416|16414.2|0
1760037300000|2025-10-09 19:15:00|16419.5|16417.7|16422.6|16420.8|16423.9|16422.1|16408.9|16407.1|0
1760037600000|2025-10-09 19:20:00|16421.7|16419.9|16426.9|16425.1|16427.8|16426|16419.6|16417.8|0
1760037900000|2025-10-09 19:25:00|16427.1|16425.3|16428.8|16427|16431|16429.2|16425.9|16424.1|0
1760038200000|2025-10-09 19:30:00|16428.6|16426.8|16428.7|16426.9|16432.3|16430.5|16426.8|16425|0
1760038500000|2025-10-09 19:35:00|16428.8|16427|16432|16430.2|16435.6|16433.8|16425.3|16423.5|0
1760038800000|2025-10-09 19:40:00|16431.3|16429.5|16428.8|16427|16433.2|16431.4|16426.6|16424.8|0
1760039100000|2025-10-09 19:45:00|16428.7|16426.9|16422.3|16420.5|16429.8|16428|16419.9|16418.1|0
1760039400000|2025-10-09 19:50:00|16425.5|16423.7|16434.5|16432.7|16438.6|16436.8|16423.7|16421.9|0
1760039700000|2025-10-09 19:55:00|16432.6|16430.8|16446.5|16444.7|16446.5|16444.7|16428.9|16427.1|0
1760040000000|2025-10-09 20:00:00|16447.1|16444.1|16447.5|16444.5|16451.1|16448.1|16416.9|16413.9|0
1760040300000|2025-10-09 20:05:00|16447.4|16444.4|16443.9|16440.9|16450|16447|16443|16440|0
1760040600000|2025-10-09 20:10:00|16443.8|16440.8|16427.7|16424.7|16444.7|16441.7|16427.7|16424.7|0
1760040900000|2025-10-09 20:15:00|16427.4|16424.4|16421.7|16418.7|16427.5|16424.5|16421.4|16418.4|0
1760041200000|2025-10-09 20:20:00|16421.5|16418.5|16423.5|16420.5|16424.1|16421.1|16421.1|16418.1|0
1760041500000|2025-10-09 20:25:00|16423.6|16420.6|16424.4|16421.4|16424.7|16421.7|16423.1|16420.1|0
1760041800000|2025-10-09 20:30:00|16424.5|16421.5|16421.7|16418.7|16424.5|16421.5|16419.7|16416.7|0
1760042100000|2025-10-09 20:35:00|16421.8|16418.8|16420.9|16417.9|16422.8|16419.8|16420.8|16417.8|0
1760042400000|2025-10-09 20:40:00|16420.6|16417.6|16421.6|16418.6|16421.6|16418.6|16419.8|16416.8|0
1760042700000|2025-10-09 20:45:00|16421.9|16418.9|16419.8|16416.8|16422.7|16419.7|16419.8|16416.8|0
1760043000000|2025-10-09 20:50:00|16420|16417|16421|16418|16421.8|16418.8|16418.7|16415.7|0
1760043300000|2025-10-09 20:55:00|16421.1|16418.1|16420.5|16417.5|16421.4|16418.4|16419.6|16416.6|0
1760043600000|2025-10-09 21:00:00|16420.6|16417.6|16419.7|16416.7|16421.3|16418.3|16419.5|16416.5|0
1760043900000|2025-10-09 21:05:00|16419.6|16416.6|16420.8|16417.8|16421.1|16418.1|16419.6|16416.6|0
1760044200000|2025-10-09 21:10:00|16420.9|16417.9|16420|16417|16421.1|16418.1|16420|16417|0
1760044500000|2025-10-09 21:15:00|16419.9|16416.9|16419.7|16416.7|16421|16418|16419.5|16416.5|0
1760044800000|2025-10-09 21:20:00|16419.9|16416.9|16419|16416|16419.9|16416.9|16418.4|16415.4|0
1760045100000|2025-10-09 21:25:00|16418.9|16415.9|16419.8|16416.8|16420.5|16417.5|16418.1|16415.1|0
1760045400000|2025-10-09 21:30:00|16419.7|16416.7|16421.9|16418.9|16422.5|16419.5|16419.2|16416.2|0
1760045700000|2025-10-09 21:35:00|16422|16419|16422.9|16419.9|16423.3|16420.3|16420.6|16417.6|0
1760046000000|2025-10-09 21:40:00|16423.1|16420.1|16421.5|16418.5|16424|16421|16420.2|16417.2|0
1760046300000|2025-10-09 21:45:00|16421.6|16418.6|16419|16416|16422|16419|16419|16416|0
1760046600000|2025-10-09 21:50:00|16419.1|16416.1|16418.9|16415.9|16419.3|16416.3|16417.5|16414.5|0
1760046900000|2025-10-09 21:55:00|16418.8|16415.8|16420.4|16417.4|16420.7|16417.7|16418.8|16415.8|0
1760047200000|2025-10-09 22:00:00|16419.9|16416.9|16426.8|16423.8|16426.8|16423.8|16419.9|16416.9|0
1760047500000|2025-10-09 22:05:00|16427.1|16424.1|16425.1|16422.1|16427.3|16424.3|16424.9|16421.9|0
1760047800000|2025-10-09 22:10:00|16424.9|16421.9|16427.3|16424.3|16428|16425|16424.3|16421.3|0
1760048100000|2025-10-09 22:15:00|16427.2|16424.2|16429.1|16426.1|16429.3|16426.3|16427.1|16424.1|0
1760048400000|2025-10-09 22:20:00|16429|16426|16429.6|16426.6|16429.7|16426.7|16428.7|16425.7|0
1760048700000|2025-10-09 22:25:00|16429.4|16426.4|16429.2|16426.2|16429.6|16426.6|16428.4|16425.4|0
1760049000000|2025-10-09 22:30:00|16429.3|16426.3|16431.6|16428.6|16431.6|16428.6|16428.6|16425.6|0
1760049300000|2025-10-09 22:35:00|16431.9|16428.9|16437.6|16434.6|16437.8|16434.8|16431.6|16428.6|0
1760049600000|2025-10-09 22:40:00|16437.4|16434.4|16437.2|16434.2|16437.9|16434.9|16436.3|16433.3|0
1760049900000|2025-10-09 22:45:00|16437.3|16434.3|16437.8|16434.8|16437.8|16434.8|16436.6|16433.6|0
1760050200000|2025-10-09 22:50:00|16437.7|16434.7|16435.3|16432.3|16437.7|16434.7|16435.3|16432.3|0
1760050500000|2025-10-09 22:55:00|16435.7|16432.7|16441.4|16438.4|16442.1|16439.1|16435.4|16432.4|0
1760050800000|2025-10-09 23:00:00|16441.5|16438.5|16441.4|16438.4|16442.7|16439.7|16440.3|16437.3|0
1760051100000|2025-10-09 23:05:00|16441|16438|16438.7|16435.7|16441.4|16438.4|16438.2|16435.2|0
1760051400000|2025-10-09 23:10:00|16438.9|16435.9|16439|16436|16439.7|16436.7|16437.8|16434.8|0
1760051700000|2025-10-09 23:15:00|16439.1|16436.1|16438.5|16435.5|16439.5|16436.5|16437.8|16434.8|0
1760052000000|2025-10-09 23:20:00|16438.4|16435.4|16438.4|16435.4|16439.8|16436.8|16437.7|16434.7|0
1760052300000|2025-10-09 23:25:00|16439.1|16436.1|16439|16436|16439.8|16436.8|16439|16436|0
1760052600000|2025-10-09 23:30:00|16439.1|16436.1|16439.8|16436.8|16439.9|16436.9|16438.2|16435.2|0
1760052900000|2025-10-09 23:35:00|16439.9|16436.9|16442|16439|16442.3|16439.3|16439.7|16436.7|0
1760053200000|2025-10-09 23:40:00|16441.9|16438.9|16442.3|16439.3|16442.7|16439.7|16441.9|16438.9|0
1760053500000|2025-10-09 23:45:00|16442.1|16439.1|16445.9|16442.9|16447.3|16444.3|16441.9|16438.9|0
1760053800000|2025-10-09 23:50:00|16446|16443|16446.5|16443.5|16447.3|16444.3|16445.5|16442.5|0
1760054100000|2025-10-09 23:55:00|16446.3|16443.3|16449.8|16444.8|16449.8|16445.5|16445.7|16442.7|0
1760054400000|2025-10-10 00:00:00|16449.9|16444.9|16451.6|16446.6|16457.3|16452.3|16447|16442|0
1760054700000|2025-10-10 00:05:00|16451.7|16446.7|16445.6|16440.6|16451.8|16446.8|16445.1|16440.1|0
1760055000000|2025-10-10 00:10:00|16445.4|16440.4|16443.7|16438.7|16445.9|16440.9|16440.6|16435.6|0
1760055300000|2025-10-10 00:15:00|16443.6|16438.6|16442.5|16437.5|16444.6|16439.6|16441.3|16436.3|0
1760055600000|2025-10-10 00:20:00|16442.6|16437.6|16441.7|16436.7|16443.8|16438.8|16440.6|16435.6|0
1760055900000|2025-10-10 00:25:00|16441.9|16436.9|16442.4|16437.4|16445|16440|16441.7|16436.7|0
1760056200000|2025-10-10 00:30:00|16442.5|16437.5|16445.2|16440.2|16445.6|16440.6|16442.1|16437.1|0
1760056500000|2025-10-10 00:35:00|16445.3|16440.3|16441.6|16436.6|16445.4|16440.4|16440.1|16435.1|0
1760056800000|2025-10-10 00:40:00|16441.7|16436.7|16442.3|16437.3|16443.5|16438.5|16440.5|16435.5|0
1760057100000|2025-10-10 00:45:00|16442.4|16437.4|16444.6|16439.6|16445|16440|16441.6|16436.6|0
1760057400000|2025-10-10 00:50:00|16444.7|16439.7|16451.9|16446.9|16452|16447|16444.7|16439.7|0
1760057700000|2025-10-10 00:55:00|16452|16447|16450.6|16445.6|16453.2|16448.2|16450.3|16445.3|0
1760058000000|2025-10-10 01:00:00|16451.3|16446.3|16450.7|16445.7|16452.5|16447.5|16450.1|16445.1|0
1760058300000|2025-10-10 01:05:00|16450.6|16445.6|16449.9|16444.9|16451.3|16446.3|16449.3|16444.3|0
1760058600000|2025-10-10 01:10:00|16450.1|16445.1|16449.8|16444.8|16451.6|16446.6|16448.3|16443.3|0
1760058900000|2025-10-10 01:15:00|16449.9|16444.9|16454.5|16449.5|16456.6|16451.6|16449.8|16444.8|0
1760059200000|2025-10-10 01:20:00|16454.6|16449.6|16457.5|16452.5|16457.5|16452.5|16453.4|16448.4|0
1760059500000|2025-10-10 01:25:00|16457.4|16452.4|16458.7|16453.7|16459.8|16454.8|16457|16452|0
1760059800000|2025-10-10 01:30:00|16459|16454|16458.7|16453.7|16459.1|16454.1|16457.3|16452.3|0
1760060100000|2025-10-10 01:35:00|16458.2|16453.2|16455.1|16450.1|16459.2|16454.2|16453.6|16448.6|0
1760060400000|2025-10-10 01:40:00|16455.2|16450.2|16456.5|16451.5|16458.7|16453.7|16453.8|16448.8|0
1760060700000|2025-10-10 01:45:00|16456.4|16451.4|16455.4|16450.4|16457|16452|16454.5|16449.5|0
1760061000000|2025-10-10 01:50:00|16455.3|16450.3|16458.4|16453.4|16458.5|16453.5|16454.8|16449.8|0
1760061300000|2025-10-10 01:55:00|16458.3|16453.3|16461.2|16456.2|16462.2|16457.2|16458.3|16453.3|0
1760061600000|2025-10-10 02:00:00|16460.5|16455.5|16460.1|16455.1|16461.5|16456.5|16458.3|16453.3|0
1760061900000|2025-10-10 02:05:00|16460|16455|16458.4|16453.4|16461|16456|16457.3|16452.3|0
1760062200000|2025-10-10 02:10:00|16458.3|16453.3|16457.3|16452.3|16459.2|16454.2|16456.6|16451.6|0
1760062500000|2025-10-10 02:15:00|16457.4|16452.4|16456.4|16451.4|16458.1|16453.1|16455.7|16450.7|0
1760062800000|2025-10-10 02:20:00|16456.6|16451.6|16457.6|16452.6|16459.7|16454.7|16456.3|16451.3|0
1760063100000|2025-10-10 02:25:00|16457.4|16452.4|16459.8|16454.8|16460.4|16455.4|16456.8|16451.8|0
1760063400000|2025-10-10 02:30:00|16459.7|16454.7|16462.1|16457.1|16462.9|16457.9|16458.7|16453.7|0
1760063700000|2025-10-10 02:35:00|16461.9|16456.9|16462.2|16457.2|16463.6|16458.6|16459.8|16454.8|0
1760064000000|2025-10-10 02:40:00|16462.1|16457.1|16460.7|16455.7|16462.6|16457.6|16460.5|16455.5|0
1760064300000|2025-10-10 02:45:00|16460.8|16455.8|16454|16449|16461.1|16456.1|16453.1|16448.1|0
1760064600000|2025-10-10 02:50:00|16454.1|16449.1|16451.3|16446.3|16455.4|16450.4|16451|16446|0
1760064900000|2025-10-10 02:55:00|16451.2|16446.2|16451.6|16446.6|16452.5|16447.5|16450.6|16445.6|0
1760065200000|2025-10-10 03:00:00|16451.7|16446.7|16444.1|16439.1|16454.2|16449.2|16443.3|16438.3|0
1760065500000|2025-10-10 03:05:00|16444|16439|16445.8|16440.8|16448.5|16443.5|16442.9|16437.9|0
1760065800000|2025-10-10 03:10:00|16445.7|16440.7|16448|16443|16448.1|16443.1|16445.4|16440.4|0
1760066100000|2025-10-10 03:15:00|16448.1|16443.1|16447.9|16442.9|16449.9|16444.9|16444.3|16439.3|0
1760066400000|2025-10-10 03:20:00|16447.8|16442.8|16445.7|16440.7|16449.1|16444.1|16444.7|16439.7|0
1760066700000|2025-10-10 03:25:00|16445.6|16440.6|16443.5|16438.5|16446|16441|16442.1|16437.1|0
1760067000000|2025-10-10 03:30:00|16443.6|16438.6|16442.9|16437.9|16446.2|16441.2|16442.1|16437.1|0
1760067300000|2025-10-10 03:35:00|16443|16438|16442.1|16437.1|16444.7|16439.7|16442.1|16437.1|0
1760067600000|2025-10-10 03:40:00|16442.2|16437.2|16442.6|16437.6|16443.1|16438.1|16440.8|16435.8|0
1760067900000|2025-10-10 03:45:00|16442.7|16437.7|16439.3|16434.3|16443|16438|16439.3|16434.3|0
1760068200000|2025-10-10 03:50:00|16439.4|16434.4|16437.9|16432.9|16439.7|16434.7|16436.4|16431.4|0
1760068500000|2025-10-10 03:55:00|16438.3|16433.3|16436.8|16431.8|16438.7|16433.7|16432.2|16427.2|0
1760068800000|2025-10-10 04:00:00|16437|16432|16438.7|16433.7|16439.7|16434.7|16436.4|16431.4|0
1760069100000|2025-10-10 04:05:00|16438.6|16433.6|16437|16432|16439.4|16434.4|16437|16432|0
1760069400000|2025-10-10 04:10:00|16437.2|16432.2|16440.9|16435.9|16441.8|16436.8|16437.2|16432.2|0
1760069700000|2025-10-10 04:15:00|16440.8|16435.8|16439.7|16434.7|16441.8|16436.8|16438.3|16433.3|0
1760070000000|2025-10-10 04:20:00|16440|16435|16442.6|16437.6|16442.9|16437.9|16435.5|16430.5|0
1760070300000|2025-10-10 04:25:00|16442.7|16437.7|16441.8|16436.8|16443.2|16438.2|16441.6|16436.6|0
1760070600000|2025-10-10 04:30:00|16442|16437|16440.8|16435.8|16443.3|16438.3|16439.9|16434.9|0
1760070900000|2025-10-10 04:35:00|16440.7|16435.7|16440.1|16435.1|16441.8|16436.8|16439|16434|0
1760071200000|2025-10-10 04:40:00|16440.2|16435.2|16438.8|16433.8|16440.7|16435.7|16437.9|16432.9|0
1760071500000|2025-10-10 04:45:00|16438.7|16433.7|16437.2|16432.2|16438.9|16433.9|16436|16431|0
1760071800000|2025-10-10 04:50:00|16437.4|16432.4|16430.1|16425.1|16437.6|16432.6|16429.8|16424.8|0
1760072100000|2025-10-10 04:55:00|16430.2|16425.2|16429.8|16424.8|16431.1|16426.1|16425.2|16420.2|0
1760072400000|2025-10-10 05:00:00|16429.9|16424.9|16425.5|16420.5|16431.5|16426.5|16422.4|16417.4|0
1760072700000|2025-10-10 05:05:00|16425.4|16420.4|16431.7|16426.7|16431.9|16426.9|16424.8|16419.8|0
1760073000000|2025-10-10 05:10:00|16431.8|16426.8|16434|16429|16434.7|16429.7|16431.5|16426.5|0
1760073300000|2025-10-10 05:15:00|16434.1|16429.1|16437.5|16432.5|16437.5|16432.5|16432.4|16427.4|0
1760073600000|2025-10-10 05:20:00|16437.4|16432.4|16439|16434|16439.4|16434.4|16436.9|16431.9|0
1760073900000|2025-10-10 05:25:00|16439.2|16434.2|16437.2|16432.2|16440.9|16435.9|16435.4|16430.4|0
1760074200000|2025-10-10 05:30:00|16437.3|16432.3|16442.3|16437.3|16442.3|16437.3|16437.2|16432.2|0
1760074500000|2025-10-10 05:35:00|16442.4|16437.4|16444.5|16439.5|16445.4|16440.4|16442.1|16437.1|0
1760074800000|2025-10-10 05:40:00|16444.6|16439.6|16445.9|16440.9|16447.6|16442.6|16443.2|16438.2|0
1760075100000|2025-10-10 05:45:00|16445.7|16440.7|16445.9|16440.9|16448.5|16443.5|16445.4|16440.4|0
1760075400000|2025-10-10 05:50:00|16446|16441|16445.3|16440.3|16447.6|16442.6|16442.9|16437.9|0
1760075700000|2025-10-10 05:55:00|16445.5|16440.5|16448.4|16443.4|16448.5|16443.5|16445.5|16440.5|0
1760076000000|2025-10-10 06:00:00|16448.5|16443.5|16457.5|16452.5|16458.9|16453.9|16447.3|16442.3|0
1760076300000|2025-10-10 06:05:00|16457.3|16452.3|16458|16453|16459.4|16454.4|16455.5|16450.5|0
1760076600000|2025-10-10 06:10:00|16458.1|16453.1|16461.2|16456.2|16461.2|16456.2|16457.3|16452.3|0
1760076900000|2025-10-10 06:15:00|16461.1|16456.1|16457.2|16452.2|16462.9|16457.9|16455.8|16450.8|0
1760077200000|2025-10-10 06:20:00|16457.4|16452.4|16453.3|16448.3|16458.5|16453.5|16452.1|16447.1|0
1760077500000|2025-10-10 06:25:00|16453|16448|16452|16447|16455.2|16450.2|16451.1|16446.1|0
1760077800000|2025-10-10 06:30:00|16452.1|16447.1|16453.7|16448.7|16456.7|16451.7|16450.8|16445.8|0
1760078100000|2025-10-10 06:35:00|16453.8|16448.8|16441.3|16436.3|16455.2|16450.2|16425.1|16420.1|0
1760078400000|2025-10-10 06:40:00|16441.4|16436.4|16440.6|16435.6|16447.1|16442.1|16439.2|16434.2|0
1760078700000|2025-10-10 06:45:00|16440.7|16435.7|16429.5|16424.5|16444.2|16439.2|16426.4|16421.4|0
1760079000000|2025-10-10 06:50:00|16429.3|16424.3|16430.3|16425.3|16433.2|16428.2|16421.3|16416.3|0
1760079300000|2025-10-10 06:55:00|16430.4|16425.4|16428|16423|16433.1|16428.1|16426.3|16421.3|0
1760079600000|2025-10-10 07:00:00|16427.8|16422.8|16440.2|16435.2|16440.9|16435.9|16427.8|16422.8|0
1760079900000|2025-10-10 07:05:00|16440|16435|16430.1|16425.1|16441|16436|16428.3|16423.3|0
1760080200000|2025-10-10 07:10:00|16430.2|16425.2|16432.8|16427.8|16434.3|16429.3|16426.9|16421.9|0
1760080500000|2025-10-10 07:15:00|16432.9|16427.9|16434|16429|16436.3|16431.3|16428.4|16423.4|0
1760080800000|2025-10-10 07:20:00|16433.9|16428.9|16430.5|16425.5|16436.6|16431.6|16424|16419|0
1760081100000|2025-10-10 07:25:00|16430.6|16425.6|16437.7|16432.7|16442.4|16437.4|16429.8|16424.8|0
1760081400000|2025-10-10 07:30:00|16437.9|16432.9|16433|16428|16443.6|16438.6|16431.5|16426.5|0
1760081700000|2025-10-10 07:35:00|16432.9|16427.9|16438.5|16433.5|16438.9|16433.9|16431.1|16426.1|0
1760082000000|2025-10-10 07:40:00|16438.4|16433.4|16437.2|16432.2|16441.9|16436.9|16435.5|16430.5|0
1760082300000|2025-10-10 07:45:00|16437.3|16432.3|16436.2|16431.2|16439.1|16434.1|16435.4|16430.4|0
1760082600000|2025-10-10 07:50:00|16436.4|16431.4|16435.7|16430.7|16436.6|16431.6|16427.9|16422.9|0
1760082900000|2025-10-10 07:55:00|16434.7|16429.7|16439.6|16434.6|16439.6|16434.6|16432.4|16427.4|0
1760083200000|2025-10-10 08:00:00|16439.3|16434.3|16456.1|16453.1|16463|16460|16437.9|16432.9|0
1760083500000|2025-10-10 08:05:00|16456|16453|16467|16464|16468.1|16465.1|16455.2|16452.2|0
1760083800000|2025-10-10 08:10:00|16466.4|16463.4|16465.1|16462.1|16467.7|16464.7|16460.8|16457.8|0
1760084100000|2025-10-10 08:15:00|16465.8|16462.8|16467|16464|16471.6|16468.6|16465.3|16462.3|0
1760084400000|2025-10-10 08:20:00|16466.5|16463.5|16467.8|16464.8|16468.5|16465.5|16464.6|16461.6|0
1760084700000|2025-10-10 08:25:00|16468.1|16465.1|16468.2|16465.2|16470.4|16467.4|16467.4|16464.4|0
1760085000000|2025-10-10 08:30:00|16468.4|16465.4|16467.5|16464.5|16472.9|16469.9|16465.9|16462.9|0
1760085300000|2025-10-10 08:35:00|16467|16464|16472.5|16469.5|16473.2|16470.2|16467|16464|0
1760085600000|2025-10-10 08:40:00|16474|16471|16476.3|16473.3|16476.3|16473.3|16472.2|16469.2|0
1760085900000|2025-10-10 08:45:00|16476.5|16473.5|16484.9|16481.9|16487.9|16484.9|16475.8|16472.8|0
1760086200000|2025-10-10 08:50:00|16485.2|16482.2|16488.1|16485.1|16489.8|16486.8|16485.1|16482.1|0
1760086500000|2025-10-10 08:55:00|16488|16485|16487.1|16484.1|16488.5|16485.5|16486.2|16483.2|0
1760086800000|2025-10-10 09:00:00|16487|16484|16477.7|16474.7|16487.7|16484.7|16441.7|16438.7|0
1760087100000|2025-10-10 09:05:00|16477.9|16474.9|16477|16474|16478.2|16475.2|16472.8|16469.8|0
1760087400000|2025-10-10 09:10:00|16476.9|16473.9|16475.9|16472.9|16481.8|16478.8|16475.7|16472.7|0
1760087700000|2025-10-10 09:15:00|16475.7|16472.7|16476|16473|16479.1|16476.1|16475.2|16472.2|0
1760088000000|2025-10-10 09:20:00|16475.8|16472.8|16475.6|16472.6|16481|16478|16474.2|16471.2|0
1760088300000|2025-10-10 09:25:00|16475.7|16472.7|16473.2|16470.2|16476.6|16473.6|16470.9|16467.9|0
1760088600000|2025-10-10 09:30:00|16473.1|16470.1|16466.3|16463.3|16473.1|16470.1|16465.2|16462.2|0
1760088900000|2025-10-10 09:35:00|16466.4|16463.4|16463.9|16460.9|16466.9|16463.9|16462.9|16459.9|0
1760089200000|2025-10-10 09:40:00|16464.1|16461.1|16461.2|16458.2|16464.8|16461.8|16460|16457|0
1760089500000|2025-10-10 09:45:00|16461.4|16458.4|16456.6|16453.6|16464.2|16461.2|16456.5|16453.5|0
1760089800000|2025-10-10 09:50:00|16456.8|16453.8|16446.7|16443.7|16457.2|16454.2|16446.6|16443.6|0
1760090100000|2025-10-10 09:55:00|16446.5|16443.5|16436.3|16433.3|16447.8|16444.8|16432.2|16429.2|0
1760090400000|2025-10-10 10:00:00|16436.5|16433.5|16442.2|16439.2|16442.9|16439.9|16434.8|16431.8|0
1760090700000|2025-10-10 10:05:00|16441.9|16438.9|16450.5|16447.5|16450.5|16447.5|16441.9|16438.9|0
1760091000000|2025-10-10 10:10:00|16450.6|16447.6|16452|16449|16457.9|16454.9|16447.2|16444.2|0
1760091300000|2025-10-10 10:15:00|16452.3|16449.3|16455.2|16452.2|16455.8|16452.8|16452.2|16449.2|0
1760091600000|2025-10-10 10:20:00|16453.5|16450.5|16456.6|16453.6|16460.3|16457.3|16453.3|16450.3|0
1760091900000|2025-10-10 10:25:00|16456.3|16453.3|16453|16450|16456.6|16453.6|16451.6|16448.6|0
1760092200000|2025-10-10 10:30:00|16452.6|16449.6|16447.6|16444.6|16453|16450|16447.3|16444.3|0
1760092500000|2025-10-10 10:35:00|16448.1|16445.1|16447.7|16444.7|16448.5|16445.5|16445.8|16442.8|0
1760092800000|2025-10-10 10:40:00|16448|16445|16457.2|16454.2|16457.3|16454.3|16447.5|16444.5|0
1760093100000|2025-10-10 10:45:00|16457.3|16454.3|16453.9|16450.9|16457.4|16454.4|16453.4|16450.4|0
1760093400000|2025-10-10 10:50:00|16453.8|16450.8|16454.2|16451.2|16454.8|16451.8|16452.4|16449.4|0
1760093700000|2025-10-10 10:55:00|16454.1|16451.1|16459.3|16456.3|16459.3|16456.3|16453.5|16450.5|0
1760094000000|2025-10-10 11:00:00|16458.1|16455.1|16464.7|16461.7|16465.9|16462.9|16456.4|16453.4|0
1760094300000|2025-10-10 11:05:00|16464.8|16461.8|16460.5|16457.5|16464.8|16461.8|16458.8|16455.8|0
1760094600000|2025-10-10 11:10:00|16460.4|16457.4|16463.9|16460.9|16464.4|16461.4|16460.4|16457.4|0
1760094900000|2025-10-10 11:15:00|16464.1|16461.1|16461.9|16458.9|16464.3|16461.3|16461.6|16458.6|0
1760095200000|2025-10-10 11:20:00|16462.1|16459.1|16461.7|16458.7|16463.8|16460.8|16460.6|16457.6|0
1760095500000|2025-10-10 11:25:00|16461.8|16458.8|16463.1|16460.1|16463.3|16460.3|16461.4|16458.4|0
1760095800000|2025-10-10 11:30:00|16462.9|16459.9|16467.4|16464.4|16468.4|16465.4|16462.8|16459.8|0
1760096100000|2025-10-10 11:35:00|16466.9|16463.9|16463.8|16460.8|16468.6|16465.6|16463.8|16460.8|0
1760096400000|2025-10-10 11:40:00|16464|16461|16463.7|16460.7|16466.4|16463.4|16463.1|16460.1|0
1760096700000|2025-10-10 11:45:00|16463.8|16460.8|16465.5|16462.5|16466.3|16463.3|16463.6|16460.6|0
1760097000000|2025-10-10 11:50:00|16465.4|16462.4|16467.6|16464.6|16469|16466|16465.3|16462.3|0
1760097300000|2025-10-10 11:55:00|16467.7|16464.7|16474.8|16471.8|16476.2|16473.2|16466.7|16463.7|0
1760097600000|2025-10-10 12:00:00|16475.2|16472.2|16474.1|16471.1|16475.2|16472.2|16471.2|16468.2|0
1760097900000|2025-10-10 12:05:00|16473.8|16470.8|16481|16478|16482|16479|16473.6|16470.6|0
1760098200000|2025-10-10 12:10:00|16480.8|16477.8|16476.5|16473.5|16481.1|16478.1|16474.2|16471.2|0
1760098500000|2025-10-10 12:15:00|16476.6|16473.6|16474|16471|16476.8|16473.8|16472|16469|0
1760098800000|2025-10-10 12:20:00|16474.1|16471.1|16472|16469|16474.9|16471.9|16471.9|16468.9|0
1760099100000|2025-10-10 12:25:00|16471.8|16468.8|16472|16469|16473.2|16470.2|16471.8|16468.8|0
1760099400000|2025-10-10 12:30:00|16471.8|16468.8|16467.9|16464.9|16474.7|16471.7|16466.7|16463.7|0
1760099700000|2025-10-10 12:35:00|16467.8|16464.8|16463.9|16460.9|16469.7|16466.7|16463.2|16460.2|0
1760100000000|2025-10-10 12:40:00|16463.2|16460.2|16456.7|16453.7|16466.8|16463.8|16454.1|16451.1|0
1760100300000|2025-10-10 12:45:00|16456.8|16453.8|16458.5|16455.5|16458.7|16455.7|16455.5|16452.5|0
1760100600000|2025-10-10 12:50:00|16458.6|16455.6|16456.2|16453.2|16458.6|16455.6|16453.5|16450.5|0
1760100900000|2025-10-10 12:55:00|16456.1|16453.1|16457.7|16454.7|16460.1|16457.1|16450.4|16447.4|0
1760101200000|2025-10-10 13:00:00|16457.6|16454.6|16460.2|16457.2|16464.2|16461.2|16457.1|16454.1|0
1760101500000|2025-10-10 13:05:00|16460|16457|16459.6|16456.6|16461.3|16458.3|16458|16455|0
1760101800000|2025-10-10 13:10:00|16459.5|16456.5|16458.2|16455.2|16461|16458|16457.7|16454.7|0
1760102100000|2025-10-10 13:15:00|16458.8|16455.8|16456.6|16453.6|16458.8|16455.8|16456.2|16453.2|0
1760102400000|2025-10-10 13:20:00|16456.4|16453.4|16449.7|16446.7|16456.4|16453.4|16449.6|16446.6|0
1760102700000|2025-10-10 13:25:00|16449.9|16446.9|16440.6|16437.6|16452|16449|16428.8|16425.8|0
1760103000000|2025-10-10 13:30:00|16431.6|16428.6|16483.7|16481.9|16497.8|16496|16431.6|16428.6|0
1760103300000|2025-10-10 13:35:00|16483.1|16481.3|16524.5|16522.7|16525.8|16524|16475.3|16473.5|0
1760103600000|2025-10-10 13:40:00|16525.7|16523.9|16520.9|16519.1|16526.4|16524.6|16504.1|16502.3|0
1760103900000|2025-10-10 13:45:00|16520.6|16518.8|16523.7|16521.9|16538|16536.2|16520.6|16518.8|0
1760104200000|2025-10-10 13:50:00|16523.2|16521.4|16522|16520.2|16527.5|16525.7|16498.3|16496.5|0
1760104500000|2025-10-10 13:55:00|16522.4|16520.6|16529.1|16527.3|16533.5|16531.7|16518.2|16516.4|0
1760104800000|2025-10-10 14:00:00|16530.5|16528.7|16511.7|16509.9|16535.3|16533.5|16486.6|16484.8|0
1760105100000|2025-10-10 14:05:00|16510.7|16508.9|16523.8|16522|16531.3|16529.5|16504.4|16502.6|0
1760105400000|2025-10-10 14:10:00|16523.7|16521.9|16505.5|16503.7|16524.7|16522.9|16500.1|16498.3|0
1760105700000|2025-10-10 14:15:00|16504.9|16503.1|16491.1|16489.3|16508.3|16506.5|16486.3|16484.5|0
1760106000000|2025-10-10 14:20:00|16491.9|16490.1|16502.4|16500.6|16508.2|16506.4|16490.1|16488.3|0
1760106300000|2025-10-10 14:25:00|16501.7|16499.9|16496.1|16494.3|16512.6|16510.8|16495.9|16494.1|0
1760106600000|2025-10-10 14:30:00|16496.9|16495.1|16494.1|16492.3|16505.7|16503.9|16486.6|16484.8|0
1760106900000|2025-10-10 14:35:00|16492.6|16490.8|16487.6|16485.8|16495.8|16494|16481.8|16480|0
1760107200000|2025-10-10 14:40:00|16488.3|16486.5|16492.8|16491|16494.4|16492.6|16472.2|16470.4|0
1760107500000|2025-10-10 14:45:00|16493|16491.2|16506|16504.2|16511.3|16509.5|16490.2|16488.4|0
1760107800000|2025-10-10 14:50:00|16506.3|16504.5|16497.2|16495.4|16506.5|16504.7|16491.3|16489.5|0
1760108100000|2025-10-10 14:55:00|16497.3|16495.5|16410.5|16408.7|16503.9|16502.1|16373.8|16372|0
1760108400000|2025-10-10 15:00:00|16409.4|16407.6|16286.2|16284.4|16409.4|16407.6|16258.6|16256.8|0
1760108700000|2025-10-10 15:05:00|16283.7|16281.9|16268|16266.2|16333.8|16332|16261.1|16259.3|0
1760109000000|2025-10-10 15:10:00|16267.8|16266|16314.6|16312.8|16334.3|16332.5|16265.7|16263.9|0
1760109300000|2025-10-10 15:15:00|16312.9|16311.1|16241.5|16239.7|16322.7|16320.9|16208.9|16207.1|0
1760109600000|2025-10-10 15:20:00|16241.2|16239.4|16146.3|16144.5|16249.9|16248.1|16144.7|16142.9|0
1760109900000|2025-10-10 15:25:00|16146.2|16144.4|16147.1|16145.3|16201.3|16199.5|16128.7|16126.9|0
1760110200000|2025-10-10 15:30:00|16147|16145.2|16084.9|16083.1|16147|16145.2|16050.2|16048.4|0
1760110500000|2025-10-10 15:35:00|16084.8|16083|16089.1|16087.3|16132.2|16130.4|16081.3|16079.5|0
1760110800000|2025-10-10 15:40:00|16089.5|16087.7|16195|16193.2|16196.2|16194.4|16064.5|16062.7|0
1760111100000|2025-10-10 15:45:00|16193.5|16191.7|16184.7|16182.9|16217.2|16215.4|16165.1|16163.3|0
1760111400000|2025-10-10 15:50:00|16184.1|16182.3|16207.4|16205.6|16227.3|16225.5|16179.8|16178|0
1760111700000|2025-10-10 15:55:00|16206.1|16204.3|16180.4|16178.6|16206.1|16204.3|16144.8|16143|0
1760112000000|2025-10-10 16:00:00|16180.5|16178.7|16145.6|16143.8|16180.5|16178.7|16133|16131.2|0
1760112300000|2025-10-10 16:05:00|16146.9|16145.1|16157.9|16156.1|16169.5|16167.7|16134.8|16133|0
1760112600000|2025-10-10 16:10:00|16157.6|16155.8|16168.4|16166.6|16169.5|16167.7|16127.2|16125.4|0
1760112900000|2025-10-10 16:15:00|16168.3|16166.5|16143.4|16141.6|16174.8|16173|16124.9|16123.1|0
1760113200000|2025-10-10 16:20:00|16144.4|16142.6|16164.9|16163.1|16184.8|16183|16121.7|16119.9|0
1760113500000|2025-10-10 16:25:00|16162.9|16161.1|16148.8|16147|16169.6|16167.8|16143.6|16141.8|0
1760113800000|2025-10-10 16:30:00|16147.8|16146|16128|16126.2|16175.6|16173.8|16126.1|16124.3|0
1760114100000|2025-10-10 16:35:00|16129.8|16128|16131.9|16130.1|16147.3|16145.5|16119.8|16118|0
1760114400000|2025-10-10 16:40:00|16131.6|16129.8|16097.5|16095.7|16136|16134.2|16090.5|16088.7|0
1760114700000|2025-10-10 16:45:00|16097.6|16095.8|16074.6|16072.8|16113.6|16111.8|16070.3|16068.5|0
1760115000000|2025-10-10 16:50:00|16075.1|16073.3|16058.2|16056.4|16076.3|16074.5|16045.8|16044|0
1760115300000|2025-10-10 16:55:00|16059|16057.2|16043.6|16041.8|16070.1|16068.3|16035.8|16034|0
1760115600000|2025-10-10 17:00:00|16041.6|16039.8|16021.6|16019.8|16053.2|16051.4|16014.9|16013.1|0
1760115900000|2025-10-10 17:05:00|16024.5|16022.7|16014|16012.2|16032.1|16030.3|16008.4|16006.6|0
1760116200000|2025-10-10 17:10:00|16014.9|16013.1|16016.9|16015.1|16049.9|16048.1|16009.9|16008.1|0
1760116500000|2025-10-10 17:15:00|16020.5|16018.7|16034.7|16032.9|16049.4|16047.6|16016|16014.2|0
1760116800000|2025-10-10 17:20:00|16034|16032.2|16051.1|16049.3|16060.5|16058.7|16019.8|16018|0
1760117100000|2025-10-10 17:25:00|16051.4|16049.6|16074.5|16072.7|16076.7|16074.9|16045.8|16044|0
1760117400000|2025-10-10 17:30:00|16073.9|16072.1|16084.6|16082.8|16085.9|16084.1|16064|16062.2|0
1760117700000|2025-10-10 17:35:00|16084.8|16083|16074.9|16073.1|16096.2|16094.4|16072.8|16071|0
1760118000000|2025-10-10 17:40:00|16074.7|16072.9|16071.8|16070|16095.1|16093.3|16071.4|16069.6|0
1760118300000|2025-10-10 17:45:00|16071.7|16069.9|16063.4|16061.6|16073.4|16071.6|16034.2|16032.4|0
1760118600000|2025-10-10 17:50:00|16063.7|16061.9|16035|16033.2|16064.3|16062.5|16035|16033.2|0
1760118900000|2025-10-10 17:55:00|16035.9|16034.1|16047.7|16045.9|16047.7|16045.9|16027.2|16025.4|0
1760119200000|2025-10-10 18:00:00|16047.3|16045.5|16034.9|16033.1|16048.6|16046.8|16027.5|16025.7|0
1760119500000|2025-10-10 18:05:00|16037|16035.2|16041.1|16039.3|16055.1|16053.3|16034.2|16032.4|0
1760119800000|2025-10-10 18:10:00|16041.6|16039.8|16055.9|16054.1|16056.5|16054.7|16037.9|16036.1|0
1760120100000|2025-10-10 18:15:00|16056|16054.2|16048.6|16046.8|16070.8|16069|16037|16035.2|0
1760120400000|2025-10-10 18:20:00|16050.1|16048.3|16075.4|16073.6|16083.6|16081.8|16050.1|16048.3|0
1760120700000|2025-10-10 18:25:00|16075.5|16073.7|16045.9|16044.1|16079.7|16077.9|16045|16043.2|0
1760121000000|2025-10-10 18:30:00|16046.2|16044.4|16044|16042.2|16062.3|16060.5|16043.5|16041.7|0
1760121300000|2025-10-10 18:35:00|16042.7|16040.9|16040.3|16038.5|16049.3|16047.5|16037.4|16035.6|0
1760121600000|2025-10-10 18:40:00|16039.6|16037.8|16025.9|16024.1|16045.3|16043.5|16025.9|16024.1|0
1760121900000|2025-10-10 18:45:00|16026.2|16024.4|16023.1|16021.3|16046|16044.2|16017.6|16015.8|0
1760122200000|2025-10-10 18:50:00|16024.2|16022.4|15996|15994.2|16024.6|16022.8|15993.1|15991.3|0
1760122500000|2025-10-10 18:55:00|15995.6|15993.8|16005.8|16004|16010.3|16008.5|15993.3|15991.5|0
1760122800000|2025-10-10 19:00:00|16004.7|16002.9|16029.3|16027.5|16035.8|16034|16004.7|16002.9|0
1760123100000|2025-10-10 19:05:00|16028.9|16027.1|16017|16015.2|16029.2|16027.4|16016.5|16014.7|0
1760123400000|2025-10-10 19:10:00|16017.2|16015.4|16000.1|15998.3|16019.6|16017.8|15994.2|15992.4|0
1760123700000|2025-10-10 19:15:00|15999.7|15997.9|16006.6|16004.8|16013|16011.2|15996.2|15994.4|0
1760124000000|2025-10-10 19:20:00|16005.9|16004.1|15988.7|15986.9|16012.3|16010.5|15987.1|15985.3|0
1760124300000|2025-10-10 19:25:00|15989.1|15987.3|15978.9|15977.1|15997.7|15995.9|15965.4|15963.6|0
1760124600000|2025-10-10 19:30:00|15979.5|15977.7|15963.4|15961.6|15987.8|15986|15956.4|15954.6|0
1760124900000|2025-10-10 19:35:00|15963.1|15961.3|15925.9|15924.1|15963.1|15961.3|15920.4|15918.6|0
1760125200000|2025-10-10 19:40:00|15926.9|15925.1|15972.5|15970.7|15974.4|15972.6|15926.9|15925.1|0
1760125500000|2025-10-10 19:45:00|15972.3|15970.5|15959.6|15957.8|15981.8|15980|15956.5|15954.7|0
1760125800000|2025-10-10 19:50:00|15956.6|15954.8|15901.8|15900|15956.7|15954.9|15901.8|15900|0
1760126100000|2025-10-10 19:55:00|15901.1|15899.3|15878.5|15876.7|15901.1|15899.3|15866.6|15864.8|0
1760126400000|2025-10-10 20:00:00|15879.1|15876.1|15897.4|15894.4|15914|15911|15878.7|15875.7|0
1760126700000|2025-10-10 20:05:00|15897.8|15894.8|15891.9|15888.9|15905.2|15902.2|15891.5|15888.5|0
1760127000000|2025-10-10 20:10:00|15892.2|15889.2|15902|15899|15908.3|15905.3|15892.2|15889.2|0
1760127300000|2025-10-10 20:15:00|15902.1|15899.1|15904.3|15901.3|15904.4|15901.4|15898.4|15895.4|0
1760127600000|2025-10-10 20:20:00|15904.4|15901.4|15898.9|15895.9|15906.7|15903.7|15894.9|15891.9|0
1760127900000|2025-10-10 20:25:00|15899|15896|15899.8|15896.8|15900.6|15897.6|15893.7|15890.7|0
1760128200000|2025-10-10 20:30:00|15900|15897|15888.7|15885.7|15900.6|15897.6|15888.3|15885.3|0
1760128500000|2025-10-10 20:35:00|15888.3|15885.3|15887.9|15884.9|15890.4|15887.4|15886.4|15883.4|0
1760128800000|2025-10-10 20:40:00|15888|15885|15897|15894|15899.6|15896.6|15888|15885|0
1760129100000|2025-10-10 20:45:00|15897.1|15894.1|15895.6|15892.6|15897.1|15894.1|15893|15890|0
1760129400000|2025-10-10 20:50:00|15895.7|15892.7|15776.4|15773.4|15895.8|15892.8|15776.1|15773.1|0
1760129700000|2025-10-10 20:55:00|15779|15776|15748|15745|15793.2|15790.2|15744.6|15741.6|0
1760306400000|2025-10-12 22:00:00|16117.3|16112.3|16099.7|16094.7|16141.5|16136.5|16092.3|16087.3|0
1760306700000|2025-10-12 22:05:00|16097.9|16092.9|16095|16090|16108.8|16103.8|16044|16039|0
1760307000000|2025-10-12 22:10:00|16094.6|16089.6|16092.5|16087.5|16102.1|16097.1|16070.5|16065.5|0
1760307300000|2025-10-12 22:15:00|16092.6|16087.6|16110.1|16105.1|16126.3|16121.3|16092.6|16087.6|0
1760307600000|2025-10-12 22:20:00|16109.8|16104.8|16120.1|16115.1|16130.9|16125.9|16106.3|16101.3|0
1760307900000|2025-10-12 22:25:00|16120.2|16115.2|16095.3|16090.3|16121.2|16116.2|16089.5|16084.5|0
1760308200000|2025-10-12 22:30:00|16095.6|16090.6|16097.3|16092.3|16112.6|16107.6|16092.3|16087.3|0
1760308500000|2025-10-12 22:35:00|16097.4|16092.4|16093|16088|16105.1|16100.1|16082.6|16077.6|0
1760308800000|2025-10-12 22:40:00|16093.2|16088.2|16097.7|16092.7|16098|16093|16081.3|16076.3|0
1760309100000|2025-10-12 22:45:00|16098.4|16093.4|16082.8|16077.8|16108.1|16103.1|16082.8|16077.8|0
1760309400000|2025-10-12 22:50:00|16082.7|16077.7|16094.4|16089.4|16103.2|16098.2|16082.7|16077.7|0
1760309700000|2025-10-12 22:55:00|16094.3|16089.3|16094.2|16089.2|16101.4|16096.4|16092.7|16087.7|0
1760310000000|2025-10-12 23:00:00|16094.8|16089.8|16075.3|16070.3|16099.8|16094.8|16068.9|16063.9|0
1760310300000|2025-10-12 23:05:00|16075.5|16070.5|16113.6|16108.6|16115.1|16110.1|16075.4|16070.4|0
1760310600000|2025-10-12 23:10:00|16114.3|16109.3|16106.1|16101.1|16116|16111|16103.5|16098.5|0
1760310900000|2025-10-12 23:15:00|16106|16101|16089.6|16084.6|16112.6|16107.6|16084.9|16079.9|0
1760311200000|2025-10-12 23:20:00|16089.7|16084.7|16120.9|16115.9|16122.3|16117.3|16089.7|16084.7|0
1760311500000|2025-10-12 23:25:00|16120.7|16115.7|16127.3|16122.3|16129.3|16124.3|16118.5|16113.5|0
1760311800000|2025-10-12 23:30:00|16127.2|16122.2|16128.1|16123.1|16146.5|16141.5|16127.2|16122.2|0
1760312100000|2025-10-12 23:35:00|16127.1|16122.1|16130.8|16125.8|16134.2|16129.2|16118.6|16113.6|0
1760312400000|2025-10-12 23:40:00|16129.9|16124.9|16132.7|16127.7|16139|16134|16118.4|16113.4|0
1760312700000|2025-10-12 23:45:00|16132.5|16127.5|16145.4|16140.4|16145.6|16140.6|16130.9|16125.9|0
1760313000000|2025-10-12 23:50:00|16145.5|16140.5|16160.4|16155.4|16162.8|16157.8|16141|16136|0
1760313300000|2025-10-12 23:55:00|16160.5|16155.5|16162.8|16157.8|16168.3|16163.3|16157|16152|0
1760313600000|2025-10-13 00:00:00|16162.9|16157.9|16148.2|16143.2|16168.1|16163.1|16143|16138|0
1760313900000|2025-10-13 00:05:00|16148.3|16143.3|16151.3|16146.3|16156.9|16151.9|16141.7|16136.7|0
1760314200000|2025-10-13 00:10:00|16151.4|16146.4|16160|16155|16160.9|16155.9|16149.8|16144.8|0
1760314500000|2025-10-13 00:15:00|16159.7|16154.7|16172.3|16167.3|16172.7|16167.7|16156.4|16151.4|0
1760314800000|2025-10-13 00:20:00|16172.9|16167.9|16158.2|16153.2|16177|16172|16156.8|16151.8|0
1760315100000|2025-10-13 00:25:00|16158.3|16153.3|16163.6|16158.6|16165.8|16160.8|16155.9|16150.9|0
1760315400000|2025-10-13 00:30:00|16163.5|16158.5|16166|16161|16166.7|16161.7|16157.5|16152.5|0
1760315700000|2025-10-13 00:35:00|16166.3|16161.3|16167.7|16162.7|16175.2|16170.2|16164.6|16159.6|0
1760316000000|2025-10-13 00:40:00|16167.9|16162.9|16179.7|16174.7|16180.3|16175.3|16166|16161|0
1760316300000|2025-10-13 00:45:00|16179.6|16174.6|16179.7|16174.7|16183.8|16178.8|16176.5|16171.5|0
1760316600000|2025-10-13 00:50:00|16179.8|16174.8|16184.7|16179.7|16188.5|16183.5|16178.5|16173.5|0
1760316900000|2025-10-13 00:55:00|16184.8|16179.8|16191.5|16186.5|16196.2|16191.2|16184.6|16179.6|0
1760317200000|2025-10-13 01:00:00|16191.3|16186.3|16192.7|16187.7|16197.3|16192.3|16188.7|16183.7|0
1760317500000|2025-10-13 01:05:00|16193|16188|16195.5|16190.5|16206.6|16201.6|16192.1|16187.1|0
1760317800000|2025-10-13 01:10:00|16195.6|16190.6|16189.7|16184.7|16199.7|16194.7|16188|16183|0
1760318100000|2025-10-13 01:15:00|16189.5|16184.5|16195.1|16190.1|16197|16192|16188.9|16183.9|0
1760318400000|2025-10-13 01:20:00|16194.8|16189.8|16198.9|16193.9|16204.3|16199.3|16192.4|16187.4|0
1760318700000|2025-10-13 01:25:00|16199|16194|16201|16196|16204.2|16199.2|16198.3|16193.3|0
1760319000000|2025-10-13 01:30:00|16201.1|16196.1|16205.6|16200.6|16211.4|16206.4|16201.1|16196.1|0
1760319300000|2025-10-13 01:35:00|16205.8|16200.8|16194.3|16189.3|16207.7|16202.7|16192.2|16187.2|0
1760319600000|2025-10-13 01:40:00|16194.2|16189.2|16205.6|16200.6|16206.5|16201.5|16194.2|16189.2|0
1760319900000|2025-10-13 01:45:00|16205.7|16200.7|16208.8|16203.8|16211.4|16206.4|16205.4|16200.4|0
1760320200000|2025-10-13 01:50:00|16209.1|16204.1|16209.4|16204.4|16210.4|16205.4|16206.3|16201.3|0
1760320500000|2025-10-13 01:55:00|16209.2|16204.2|16209.9|16204.9|16211.8|16206.8|16206.3|16201.3|0
1760320800000|2025-10-13 02:00:00|16210.1|16205.1|16202.2|16197.2|16211.8|16206.8|16200.8|16195.8|0
1760321100000|2025-10-13 02:05:00|16202.3|16197.3|16208.4|16203.4|16210|16205|16201.9|16196.9|0
1760321400000|2025-10-13 02:10:00|16208.8|16203.8|16202.2|16197.2|16208.8|16203.8|16197.1|16192.1|0
1760321700000|2025-10-13 02:15:00|16202.3|16197.3|16203.3|16198.3|16208.3|16203.3|16200.3|16195.3|0
1760322000000|2025-10-13 02:20:00|16203.2|16198.2|16203.2|16198.2|16206.9|16201.9|16196.5|16191.5|0
1760322300000|2025-10-13 02:25:00|16203.3|16198.3|16206.1|16201.1|16206.9|16201.9|16201.8|16196.8|0
1760322600000|2025-10-13 02:30:00|16206.2|16201.2|16206.9|16201.9|16207.8|16202.8|16201.9|16196.9|0
1760322900000|2025-10-13 02:35:00|16207.1|16202.1|16203|16198|16207.2|16202.2|16200|16195|0
1760323200000|2025-10-13 02:40:00|16202.8|16197.8|16197.3|16192.3|16203.2|16198.2|16196.8|16191.8|0
1760323500000|2025-10-13 02:45:00|16197.2|16192.2|16200.2|16195.2|16204|16199|16195.8|16190.8|0
1760323800000|2025-10-13 02:50:00|16200.1|16195.1|16192|16187|16200.1|16195.1|16191.9|16186.9|0
1760324100000|2025-10-13 02:55:00|16191.7|16186.7|16177.9|16172.9|16192.5|16187.5|16176.9|16171.9|0
1760324400000|2025-10-13 03:00:00|16177.5|16172.5|16182.5|16177.5|16186.3|16181.3|16170|16165|0
1760324700000|2025-10-13 03:05:00|16182.4|16177.4|16201.6|16196.6|16201.7|16196.7|16181.8|16176.8|0
1760325000000|2025-10-13 03:10:00|16201.4|16196.4|16199.2|16194.2|16204.9|16199.9|16195|16190|0
1760325300000|2025-10-13 03:15:00|16199.1|16194.1|16192.5|16187.5|16199.2|16194.2|16192.5|16187.5|0
1760325600000|2025-10-13 03:20:00|16192.6|16187.6|16189.6|16184.6|16196.3|16191.3|16188.3|16183.3|0
1760325900000|2025-10-13 03:25:00|16188.7|16183.7|16187.2|16182.2|16193.6|16188.6|16185.6|16180.6|0
1760326200000|2025-10-13 03:30:00|16186.8|16181.8|16181.3|16176.3|16187.6|16182.6|16177.9|16172.9|0
1760326500000|2025-10-13 03:35:00|16181.4|16176.4|16176.2|16171.2|16184.3|16179.3|16175.6|16170.6|0
1760326800000|2025-10-13 03:40:00|16176.3|16171.3|16170.7|16165.7|16178.4|16173.4|16169|16164|0
1760327100000|2025-10-13 03:45:00|16170.6|16165.6|16163.6|16158.6|16174.4|16169.4|16162.9|16157.9|0
1760327400000|2025-10-13 03:50:00|16163.7|16158.7|16159.2|16154.2|16167.4|16162.4|16154.3|16149.3|0
1760327700000|2025-10-13 03:55:00|16158.8|16153.8|16156.6|16151.6|16159.3|16154.3|16147|16142|0
1760328000000|2025-10-13 04:00:00|16156.9|16151.9|16160|16155|16166.7|16161.7|16156.9|16151.9|0
1760328300000|2025-10-13 04:05:00|16159.9|16154.9|16163.6|16158.6|16168.2|16163.2|16154.3|16149.3|0
1760328600000|2025-10-13 04:10:00|16163.1|16158.1|16165.7|16160.7|16169.1|16164.1|16159.1|16154.1|0
1760328900000|2025-10-13 04:15:00|16165.8|16160.8|16169.5|16164.5|16171|16166|16165.7|16160.7|0
1760329200000|2025-10-13 04:20:00|16169.4|16164.4|16167|16162|16170|16165|16157.6|16152.6|0
1760329500000|2025-10-13 04:25:00|16166.3|16161.3|16171.9|16166.9|16176.5|16171.5|16166.1|16161.1|0
1760329800000|2025-10-13 04:30:00|16172.1|16167.1|16173.8|16168.8|16175.6|16170.6|16169.5|16164.5|0
1760330100000|2025-10-13 04:35:00|16173.7|16168.7|16173|16168|16175.7|16170.7|16170.5|16165.5|0
1760330400000|2025-10-13 04:40:00|16172.9|16167.9|16171.7|16166.7|16178.9|16173.9|16170.8|16165.8|0
1760330700000|2025-10-13 04:45:00|16171.6|16166.6|16175.9|16170.9|16176.5|16171.5|16171.6|16166.6|0
1760331000000|2025-10-13 04:50:00|16176|16171|16188.3|16183.3|16188.3|16183.3|16174.4|16169.4|0
1760331300000|2025-10-13 04:55:00|16188.2|16183.2|16186.3|16181.3|16188.7|16183.7|16185.1|16180.1|0
1760331600000|2025-10-13 05:00:00|16185.6|16180.6|16179.8|16174.8|16187.7|16182.7|16175|16170|0
1760331900000|2025-10-13 05:05:00|16180|16175|16187.7|16182.7|16189.7|16184.7|16177.6|16172.6|0
1760332200000|2025-10-13 05:10:00|16187.9|16182.9|16189.7|16184.7|16190|16185|16180.8|16175.8|0
1760332500000|2025-10-13 05:15:00|16189.9|16184.9|16190.1|16185.1|16195.6|16190.6|16183.4|16178.4|0
1760332800000|2025-10-13 05:20:00|16190.2|16185.2|16191.8|16186.8|16196.7|16191.7|16188.1|16183.1|0
1760333100000|2025-10-13 05:25:00|16192.1|16187.1|16191.8|16186.8|16193.7|16188.7|16189.4|16184.4|0
1760333400000|2025-10-13 05:30:00|16191.9|16186.9|16190.9|16185.9|16195.7|16190.7|16190.6|16185.6|0
1760333700000|2025-10-13 05:35:00|16191.1|16186.1|16192.6|16187.6|16193.5|16188.5|16184.8|16179.8|0
1760334000000|2025-10-13 05:40:00|16192.7|16187.7|16188.6|16183.6|16195.4|16190.4|16187.6|16182.6|0
1760334300000|2025-10-13 05:45:00|16188|16183|16191.2|16186.2|16191.8|16186.8|16182|16177|0
1760334600000|2025-10-13 05:50:00|16191.1|16186.1|16197.6|16192.6|16201.8|16196.8|16189.7|16184.7|0
1760334900000|2025-10-13 05:55:00|16197.4|16192.4|16197|16192|16199.6|16194.6|16195.1|16190.1|0
1760335200000|2025-10-13 06:00:00|16197.2|16192.2|16192.9|16187.9|16197.5|16192.5|16191|16186|0
1760335500000|2025-10-13 06:05:00|16193.1|16188.1|16187.2|16182.2|16202|16197|16182.6|16177.6|0
1760335800000|2025-10-13 06:10:00|16187.3|16182.3|16169.3|16164.3|16192.3|16187.3|16161.7|16156.7|0
1760336100000|2025-10-13 06:15:00|16170|16165|16176.4|16171.4|16177.2|16172.2|16168.7|16163.7|0
1760336400000|2025-10-13 06:20:00|16176.5|16171.5|16166.1|16161.1|16177.4|16172.4|16165.7|16160.7|0
1760336700000|2025-10-13 06:25:00|16166.2|16161.2|16177.2|16172.2|16177.8|16172.8|16164.5|16159.5|0
1760337000000|2025-10-13 06:30:00|16177.4|16172.4|16189.8|16184.8|16191.5|16186.5|16176.3|16171.3|0
1760337300000|2025-10-13 06:35:00|16189.6|16184.6|16189.8|16184.8|16191.9|16186.9|16186.7|16181.7|0
1760337600000|2025-10-13 06:40:00|16189.7|16184.7|16187|16182|16192.6|16187.6|16187|16182|0
1760337900000|2025-10-13 06:45:00|16186.9|16181.9|16187.3|16182.3|16189.3|16184.3|16177.6|16172.6|0
1760338200000|2025-10-13 06:50:00|16187.6|16182.6|16192.4|16187.4|16194|16189|16187.2|16182.2|0
1760338500000|2025-10-13 06:55:00|16192.8|16187.8|16200.9|16195.9|16202.7|16197.7|16190.4|16185.4|0
1760338800000|2025-10-13 07:00:00|16201|16196|16195.8|16190.8|16214|16209|16189.1|16184.1|0
1760339100000|2025-10-13 07:05:00|16196|16191|16214.2|16209.2|16218.2|16213.2|16191.8|16186.8|0
1760339400000|2025-10-13 07:10:00|16214.3|16209.3|16229.8|16224.8|16232.2|16227.2|16212.6|16207.6|0
1760339700000|2025-10-13 07:15:00|16229.4|16224.4|16238.1|16233.1|16238.6|16233.6|16226.2|16221.2|0
1760340000000|2025-10-13 07:20:00|16237.6|16232.6|16249.9|16244.9|16251.8|16246.8|16228.1|16223.1|0
1760340300000|2025-10-13 07:25:00|16250|16245|16258.1|16253.1|16260.2|16255.2|16246.9|16241.9|0
1760340600000|2025-10-13 07:30:00|16258|16253|16256.9|16251.9|16267|16262|16252.6|16247.6|0
1760340900000|2025-10-13 07:35:00|16257|16252|16249.8|16244.8|16261.8|16256.8|16246.9|16241.9|0
1760341200000|2025-10-13 07:40:00|16249.3|16244.3|16242.9|16237.9|16254.8|16249.8|16242.7|16237.7|0
1760341500000|2025-10-13 07:45:00|16242.6|16237.6|16236|16231|16244|16239|16235.6|16230.6|0
1760341800000|2025-10-13 07:50:00|16236.3|16231.3|16232.5|16227.5|16240.3|16235.3|16229.3|16224.3|0
1760342100000|2025-10-13 07:55:00|16232.8|16227.8|16237.4|16232.4|16238.2|16233.2|16229.4|16224.4|0
1760342400000|2025-10-13 08:00:00|16237.3|16232.3|16180.8|16177.8|16237.3|16232.3|16170.9|16167.9|0
1760342700000|2025-10-13 08:05:00|16181.5|16178.5|16186.7|16183.7|16195.1|16192.1|16171.1|16168.1|0
1760343000000|2025-10-13 08:10:00|16186.5|16183.5|16182.3|16179.3|16193.3|16190.3|16181.4|16178.4|0
1760343300000|2025-10-13 08:15:00|16182.5|16179.5|16177.2|16174.2|16192.6|16189.6|16173.6|16170.6|0
1760343600000|2025-10-13 08:20:00|16177.9|16174.9|16175.8|16172.8|16187.8|16184.8|16175.1|16172.1|0
1760343900000|2025-10-13 08:25:00|16176.3|16173.3|16166|16163|16176.3|16173.3|16164.2|16161.2|0
1760344200000|2025-10-13 08:30:00|16166.2|16163.2|16182.4|16179.4|16184.5|16181.5|16166.2|16163.2|0
1760344500000|2025-10-13 08:35:00|16181|16178|16173.3|16170.3|16181|16178|16170.8|16167.8|0
1760344800000|2025-10-13 08:40:00|16173.6|16170.6|16168.3|16165.3|16186.5|16183.5|16168.3|16165.3|0
1760345100000|2025-10-13 08:45:00|16168.2|16165.2|16172.9|16169.9|16174.6|16171.6|16168.1|16165.1|0
1760345400000|2025-10-13 08:50:00|16173|16170|16179.9|16176.9|16180.5|16177.5|16173|16170|0
1760345700000|2025-10-13 08:55:00|16180.1|16177.1|16196.7|16193.7|16197|16194|16178.1|16175.1|0
1760346000000|2025-10-13 09:00:00|16197.1|16194.1|16199.4|16196.4|16200|16197|16191.5|16188.5|0
1760346300000|2025-10-13 09:05:00|16199.9|16196.9|16193.4|16190.4|16200.7|16197.7|16193.3|16190.3|0
1760346600000|2025-10-13 09:10:00|16193.1|16190.1|16196.3|16193.3|16197.1|16194.1|16192.1|16189.1|0
1760346900000|2025-10-13 09:15:00|16196|16193|16198.4|16195.4|16199.3|16196.3|16195.7|16192.7|0
1760347200000|2025-10-13 09:20:00|16198.5|16195.5|16192.8|16189.8|16200|16197|16192.3|16189.3|0
1760347500000|2025-10-13 09:25:00|16193.1|16190.1|16192.9|16189.9|16195.6|16192.6|16190.5|16187.5|0
1760347800000|2025-10-13 09:30:00|16192.3|16189.3|16191.4|16188.4|16194.1|16191.1|16183.2|16180.2|0
1760348100000|2025-10-13 09:35:00|16191|16188|16183.2|16180.2|16191.1|16188.1|16179|16176|0
1760348400000|2025-10-13 09:40:00|16183.8|16180.8|16181.4|16178.4|16185.8|16182.8|16181.3|16178.3|0
1760348700000|2025-10-13 09:45:00|16181.3|16178.3|16179.7|16176.7|16182.5|16179.5|16177.8|16174.8|0
1760349000000|2025-10-13 09:50:00|16179.8|16176.8|16181.1|16178.1|16183.7|16180.7|16178.7|16175.7|0
1760349300000|2025-10-13 09:55:00|16181|16178|16181|16178|16188|16185|16181|16178|0
1760349600000|2025-10-13 10:00:00|16180.9|16177.9|16190.2|16187.2|16194.6|16191.6|16179.3|16176.3|0
1760349900000|2025-10-13 10:05:00|16190.1|16187.1|16196.4|16193.4|16196.7|16193.7|16189|16186|0
1760350200000|2025-10-13 10:10:00|16196.6|16193.6|16193.4|16190.4|16196.6|16193.6|16191.1|16188.1|0
1760350500000|2025-10-13 10:15:00|16193.3|16190.3|16187.1|16184.1|16193.4|16190.4|16182.7|16179.7|0
1760350800000|2025-10-13 10:20:00|16187|16184|16186.5|16183.5|16189.2|16186.2|16179.2|16176.2|0
1760351100000|2025-10-13 10:25:00|16186.4|16183.4|16184.2|16181.2|16191.7|16188.7|16184.2|16181.2|0
1760351400000|2025-10-13 10:30:00|16187|16184|16200.3|16197.3|16202.1|16199.1|16185|16182|0
1760351700000|2025-10-13 10:35:00|16200|16197|16206.3|16203.3|16210.2|16207.2|16200|16197|0
1760352000000|2025-10-13 10:40:00|16206.2|16203.2|16201.2|16198.2|16212.9|16209.9|16200.4|16197.4|0
1760352300000|2025-10-13 10:45:00|16201|16198|16196.9|16193.9|16201|16198|16194.7|16191.7|0
1760352600000|2025-10-13 10:50:00|16197|16194|16191.9|16188.9|16197.3|16194.3|16186.7|16183.7|0
1760352900000|2025-10-13 10:55:00|16191.7|16188.7|16201.8|16198.8|16203.6|16200.6|16191.4|16188.4|0
1760353200000|2025-10-13 11:00:00|16185.6|16182.6|16162.5|16159.5|16185.6|16182.6|16151.6|16148.6|0
1760353500000|2025-10-13 11:05:00|16161.9|16158.9|16136.4|16133.4|16163.5|16160.5|16122.6|16119.6|0
1760353800000|2025-10-13 11:10:00|16136.5|16133.5|16141.6|16138.6|16141.7|16138.7|16119.5|16116.5|0
1760354100000|2025-10-13 11:15:00|16140.9|16137.9|16146|16143|16150.8|16147.8|16132.9|16129.9|0
1760354400000|2025-10-13 11:20:00|16145.8|16142.8|16133.2|16130.2|16147.4|16144.4|16133.1|16130.1|0
1760354700000|2025-10-13 11:25:00|16133.5|16130.5|16122.5|16119.5|16135.9|16132.9|16122|16119|0
1760355000000|2025-10-13 11:30:00|16121.6|16118.6|16135.1|16132.1|16137|16134|16112.3|16109.3|0
1760355300000|2025-10-13 11:35:00|16135|16132|16118.1|16115.1|16137.2|16134.2|16118.1|16115.1|0
1760355600000|2025-10-13 11:40:00|16118|16115|16129.8|16126.8|16131.8|16128.8|16117.2|16114.2|0
1760355900000|2025-10-13 11:45:00|16129.9|16126.9|16134.1|16131.1|16134.7|16131.7|16128.3|16125.3|0
1760356200000|2025-10-13 11:50:00|16133.5|16130.5|16144|16141|16145.4|16142.4|16132.6|16129.6|0
1760356500000|2025-10-13 11:55:00|16144.2|16141.2|16137.1|16134.1|16144.2|16141.2|16137|16134|0
1760356800000|2025-10-13 12:00:00|16136.2|16133.2|16123.2|16120.2|16136.2|16133.2|16119.3|16116.3|0
1760357100000|2025-10-13 12:05:00|16123.6|16120.6|16129.1|16126.1|16129.2|16126.2|16117.7|16114.7|0
1760357400000|2025-10-13 12:10:00|16130.5|16127.5|16138.4|16135.4|16138.4|16135.4|16130.2|16127.2|0
1760357700000|2025-10-13 12:15:00|16138.2|16135.2|16146|16143|16150.3|16147.3|16138.2|16135.2|0
1760358000000|2025-10-13 12:20:00|16145.9|16142.9|16138.8|16135.8|16146.1|16143.1|16131.4|16128.4|0
1760358300000|2025-10-13 12:25:00|16138.6|16135.6|16138.5|16135.5|16140.8|16137.8|16135.2|16132.2|0
1760358600000|2025-10-13 12:30:00|16137.4|16134.4|16151.2|16148.2|16152.8|16149.8|16137.4|16134.4|0
1760358900000|2025-10-13 12:35:00|16151|16148|16154.6|16151.6|16157.7|16154.7|16148.9|16145.9|0
1760359200000|2025-10-13 12:40:00|16155.8|16152.8|16133.9|16130.9|16156.2|16153.2|16132.2|16129.2|0
1760359500000|2025-10-13 12:45:00|16133.8|16130.8|16138.2|16135.2|16141.7|16138.7|16128.9|16125.9|0
1760359800000|2025-10-13 12:50:00|16137.6|16134.6|16127.8|16124.8|16138.2|16135.2|16117|16114|0
1760360100000|2025-10-13 12:55:00|16127.9|16124.9|16115|16112|16128.5|16125.5|16111.8|16108.8|0
1760360400000|2025-10-13 13:00:00|16115.2|16112.2|16270.1|16267.1|16271.3|16268.3|16115.2|16112.2|0
1760360700000|2025-10-13 13:05:00|16271.3|16268.3|16234.8|16231.8|16281.8|16278.8|16224.8|16221.8|0
1760361000000|2025-10-13 13:10:00|16236.8|16233.8|16221.4|16218.4|16240.5|16237.5|16216.7|16213.7|0
1760361300000|2025-10-13 13:15:00|16221.3|16218.3|16230.5|16227.5|16239.9|16236.9|16218.5|16215.5|0
1760361600000|2025-10-13 13:20:00|16230.4|16227.4|16198.3|16195.3|16246.2|16243.2|16191.8|16188.8|0
1760361900000|2025-10-13 13:25:00|16190.7|16187.7|16196.6|16193.6|16217.7|16214.7|16190.7|16187.7|0
1760362200000|2025-10-13 13:30:00|16193.1|16190.1|16102.1|16100.3|16205.2|16203.4|16102.1|16100.3|0
1760362500000|2025-10-13 13:35:00|16103.5|16101.7|16136.3|16134.5|16145.2|16143.4|16093.5|16091.7|0
1760362800000|2025-10-13 13:40:00|16136.2|16134.4|16198.4|16196.6|16199.6|16197.8|16124.5|16122.7|0
1760363100000|2025-10-13 13:45:00|16197.9|16196.1|16211|16209.2|16211|16209.2|16162.9|16161.1|0
1760363400000|2025-10-13 13:50:00|16210.4|16208.6|16220.9|16219.1|16231.8|16230|16198.9|16197.1|0
1760363700000|2025-10-13 13:55:00|16221.2|16219.4|16262.3|16260.5|16265.5|16263.7|16220.6|16218.8|0
1760364000000|2025-10-13 14:00:00|16262.1|16260.3|16295.8|16294|16295.9|16294.1|16262.1|16260.3|0
1760364300000|2025-10-13 14:05:00|16296.1|16294.3|16298.8|16297|16303.1|16301.3|16281.5|16279.7|0
1760364600000|2025-10-13 14:10:00|16298.4|16296.6|16294.1|16292.3|16314.3|16312.5|16287|16285.2|0
1760364900000|2025-10-13 14:15:00|16294.8|16293|16278.9|16277.1|16301.2|16299.4|16278.9|16277.1|0
1760365200000|2025-10-13 14:20:00|16278.2|16276.4|16261.1|16259.3|16282.5|16280.7|16224.5|16222.7|0
1760365500000|2025-10-13 14:25:00|16260.7|16258.9|16247.5|16245.7|16260.8|16259|16226.5|16224.7|0
1760365800000|2025-10-13 14:30:00|16248.3|16246.5|16265.9|16264.1|16268.5|16266.7|16234.6|16232.8|0
1760366100000|2025-10-13 14:35:00|16265.7|16263.9|16281.4|16279.6|16283.1|16281.3|16265.7|16263.9|0
1760366400000|2025-10-13 14:40:00|16281.1|16279.3|16250.7|16248.9|16288.9|16287.1|16250.2|16248.4|0
1760366700000|2025-10-13 14:45:00|16250.4|16248.6|16227.2|16225.4|16256.8|16255|16225.4|16223.6|0
1760367000000|2025-10-13 14:50:00|16227.3|16225.5|16210.7|16208.9|16227.3|16225.5|16196.6|16194.8|0
1760367300000|2025-10-13 14:55:00|16209.8|16208|16192.8|16191|16209.8|16208|16184.6|16182.8|0
1760367600000|2025-10-13 15:00:00|16192.4|16190.6|16189.4|16187.6|16203|16201.2|16181.3|16179.5|0
1760367900000|2025-10-13 15:05:00|16189|16187.2|16207.6|16205.8|16207.9|16206.1|16181.4|16179.6|0
1760368200000|2025-10-13 15:10:00|16207.2|16205.4|16235.4|16233.6|16245.1|16243.3|16205.2|16203.4|0
1760368500000|2025-10-13 15:15:00|16236.1|16234.3|16260.5|16258.7|16263.9|16262.1|16234.5|16232.7|0
1760368800000|2025-10-13 15:20:00|16261|16259.2|16262.9|16261.1|16278.4|16276.6|16260.8|16259|0
1760369100000|2025-10-13 15:25:00|16265.1|16263.3|16262.3|16260.5|16272.5|16270.7|16256.6|16254.8|0
1760369400000|2025-10-13 15:30:00|16260.3|16258.5|16260.2|16258.4|16273.3|16271.5|16256.6|16254.8|0
1760369700000|2025-10-13 15:35:00|16260|16258.2|16253.9|16252.1|16262.4|16260.6|16249|16247.2|0
1760370000000|2025-10-13 15:40:00|16254.2|16252.4|16240.8|16239|16256.4|16254.6|16239.8|16238|0
1760370300000|2025-10-13 15:45:00|16240.9|16239.1|16260|16258.2|16260|16258.2|16240.6|16238.8|0
1760370600000|2025-10-13 15:50:00|16260.4|16258.6|16264.3|16262.5|16264.7|16262.9|16250.7|16248.9|0
1760370900000|2025-10-13 15:55:00|16264.4|16262.6|16277.2|16275.4|16281.3|16279.5|16262.4|16260.6|0
1760371200000|2025-10-13 16:00:00|16277.1|16275.3|16278.8|16277|16282.7|16280.9|16271.5|16269.7|0
1760371500000|2025-10-13 16:05:00|16278.9|16277.1|16280.7|16278.9|16288.1|16286.3|16271.9|16270.1|0
1760371800000|2025-10-13 16:10:00|16281|16279.2|16283.8|16282|16286.5|16284.7|16276.2|16274.4|0
1760372100000|2025-10-13 16:15:00|16283.9|16282.1|16294.8|16293|16295.2|16293.4|16282.1|16280.3|0
1760372400000|2025-10-13 16:20:00|16295|16293.2|16287.5|16285.7|16297|16295.2|16265.4|16263.6|0
1760372700000|2025-10-13 16:25:00|16287.4|16285.6|16293.6|16291.8|16298.6|16296.8|16281.5|16279.7|0
1760373000000|2025-10-13 16:30:00|16293.8|16292|16304.5|16302.7|16307.2|16305.4|16289.9|16288.1|0
1760373300000|2025-10-13 16:35:00|16304.7|16302.9|16301.2|16299.4|16308.5|16306.7|16297.2|16295.4|0
1760373600000|2025-10-13 16:40:00|16301.3|16299.5|16291.3|16289.5|16301.7|16299.9|16287.7|16285.9|0
1760373900000|2025-10-13 16:45:00|16291.8|16290|16303.3|16301.5|16303.7|16301.9|16282.4|16280.6|0
1760374200000|2025-10-13 16:50:00|16303.2|16301.4|16299.7|16297.9|16306.5|16304.7|16296.2|16294.4|0
1760374500000|2025-10-13 16:55:00|16299.8|16298|16313.3|16311.5|16315.5|16313.7|16298.8|16297|0
1760374800000|2025-10-13 17:00:00|16313.5|16311.7|16312.1|16310.3|16315.5|16313.7|16306.2|16304.4|0
1760375100000|2025-10-13 17:05:00|16311.8|16310|16309.1|16307.3|16314.9|16313.1|16307.6|16305.8|0
1760375400000|2025-10-13 17:10:00|16309.2|16307.4|16285.9|16284.1|16309.9|16308.1|16279.1|16277.3|0
1760375700000|2025-10-13 17:15:00|16286|16284.2|16276.9|16275.1|16288.2|16286.4|16272.5|16270.7|0
1760376000000|2025-10-13 17:20:00|16276.8|16275|16288.7|16286.9|16296.6|16294.8|16275.1|16273.3|0
1760376300000|2025-10-13 17:25:00|16287.2|16285.4|16281.7|16279.9|16288.5|16286.7|16279.1|16277.3|0
1760376600000|2025-10-13 17:30:00|16282.5|16280.7|16277.7|16275.9|16287.2|16285.4|16276.7|16274.9|0
1760376900000|2025-10-13 17:35:00|16278|16276.2|16283.5|16281.7|16289.1|16287.3|16277.5|16275.7|0
1760377200000|2025-10-13 17:40:00|16283.2|16281.4|16275.7|16273.9|16283.5|16281.7|16274.4|16272.6|0
1760377500000|2025-10-13 17:45:00|16275.9|16274.1|16279.2|16277.4|16282|16280.2|16274.8|16273|0
1760377800000|2025-10-13 17:50:00|16279.4|16277.6|16295.4|16293.6|16295.4|16293.6|16272.4|16270.6|0
1760378100000|2025-10-13 17:55:00|16295.3|16293.5|16298.4|16296.6|16298.4|16296.6|16279.2|16277.4|0
1760378400000|2025-10-13 18:00:00|16297.9|16296.1|16302|16300.2|16307.6|16305.8|16295.5|16293.7|0
1760378700000|2025-10-13 18:05:00|16301.5|16299.7|16300.5|16298.7|16306.2|16304.4|16298.7|16296.9|0
1760379000000|2025-10-13 18:10:00|16300.7|16298.9|16302.8|16301|16310.8|16309|16297.7|16295.9|0
1760379300000|2025-10-13 18:15:00|16302.4|16300.6|16301.1|16299.3|16309.1|16307.3|16301.1|16299.3|0
1760379600000|2025-10-13 18:20:00|16300.8|16299|16311.4|16309.6|16313.2|16311.4|16300.8|16299|0
1760379900000|2025-10-13 18:25:00|16310.9|16309.1|16308.3|16306.5|16311.1|16309.3|16304.4|16302.6|0
1760380200000|2025-10-13 18:30:00|16308.4|16306.6|16302.2|16300.4|16312.9|16311.1|16300.4|16298.6|0
1760380500000|2025-10-13 18:35:00|16302|16300.2|16296.7|16294.9|16305|16303.2|16294.7|16292.9|0
1760380800000|2025-10-13 18:40:00|16297.4|16295.6|16285.9|16284.1|16299|16297.2|16279|16277.2|0
1760381100000|2025-10-13 18:45:00|16286.2|16284.4|16285.4|16283.6|16287.1|16285.3|16280.3|16278.5|0
1760381400000|2025-10-13 18:50:00|16285.1|16283.3|16279.2|16277.4|16292.9|16291.1|16275.3|16273.5|0
1760381700000|2025-10-13 18:55:00|16279.4|16277.6|16286.9|16285.1|16289.1|16287.3|16278|16276.2|0
1760382000000|2025-10-13 19:00:00|16287.3|16285.5|16283.4|16281.6|16292.6|16290.8|16278.2|16276.4|0
1760382300000|2025-10-13 19:05:00|16284|16282.2|16294.7|16292.9|16300.3|16298.5|16282.8|16281|0
1760382600000|2025-10-13 19:10:00|16294.3|16292.5|16296.6|16294.8|16300.9|16299.1|16293.3|16291.5|0
1760382900000|2025-10-13 19:15:00|16296.7|16294.9|16299.4|16297.6|16305.2|16303.4|16293.6|16291.8|0
1760383200000|2025-10-13 19:20:00|16299.6|16297.8|16310.4|16308.6|16314.2|16312.4|16299.6|16297.8|0
1760383500000|2025-10-13 19:25:00|16310.6|16308.8|16297.3|16295.5|16310.8|16309|16293|16291.2|0
1760383800000|2025-10-13 19:30:00|16295.5|16293.7|16307.7|16305.9|16307.8|16306|16295.3|16293.5|0
1760384100000|2025-10-13 19:35:00|16308.7|16306.9|16318.2|16316.4|16318.8|16317|16308.7|16306.9|0
1760384400000|2025-10-13 19:40:00|16317.5|16315.7|16327.9|16326.1|16330.7|16328.9|16317.5|16315.7|0
1760384700000|2025-10-13 19:45:00|16328|16326.2|16306.9|16305.1|16328|16326.2|16304.9|16303.1|0
1760385000000|2025-10-13 19:50:00|16311.6|16309.8|16323.4|16321.6|16324.7|16322.9|16303.8|16302|0
1760385300000|2025-10-13 19:55:00|16326.5|16324.7|16307.9|16306.1|16326.8|16325|16298.4|16296.6|0
1760385600000|2025-10-13 20:00:00|16308.4|16305.4|16279.7|16276.7|16308.4|16305.4|16275|16272|0
1760385900000|2025-10-13 20:05:00|16279.8|16276.8|16289|16286|16289.2|16286.2|16274.2|16271.2|0
1760386200000|2025-10-13 20:10:00|16289.1|16286.1|16289.1|16286.1|16295.5|16292.5|16287.7|16284.7|0
1760386500000|2025-10-13 20:15:00|16288.9|16285.9|16290.2|16287.2|16290.3|16287.3|16287.2|16284.2|0
1760386800000|2025-10-13 20:20:00|16290.3|16287.3|16300|16297|16300.7|16297.7|16289.6|16286.6|0
1760387100000|2025-10-13 20:25:00|16300.1|16297.1|16300|16297|16300.3|16297.3|16299.2|16296.2|0
1760387400000|2025-10-13 20:30:00|16299.9|16296.9|16299.4|16296.4|16301.1|16298.1|16299.3|16296.3|0
1760387700000|2025-10-13 20:35:00|16299.3|16296.3|16296.4|16293.4|16300.3|16297.3|16295.2|16292.2|0
1760388000000|2025-10-13 20:40:00|16296.8|16293.8|16297.4|16294.4|16301.3|16298.3|16286.8|16283.8|0
1760388300000|2025-10-13 20:45:00|16298.1|16295.1|16298.8|16295.8|16299.6|16296.6|16297.8|16294.8|0
1760388600000|2025-10-13 20:50:00|16298.7|16295.7|16293.9|16290.9|16298.7|16295.7|16293.6|16290.6|0
1760388900000|2025-10-13 20:55:00|16294|16291|16293.6|16290.6|16294.5|16291.5|16292.4|16289.4|0
1760389200000|2025-10-13 21:00:00|16294.1|16291.1|16293.7|16290.7|16294.5|16291.5|16293|16290|0
1760389500000|2025-10-13 21:05:00|16294.2|16291.2|16293.9|16290.9|16294.5|16291.5|16285.4|16282.4|0
1760389800000|2025-10-13 21:10:00|16293.8|16290.8|16294.6|16291.6|16294.8|16291.8|16293.8|16290.8|0
1760390100000|2025-10-13 21:15:00|16294.4|16291.4|16295.1|16292.1|16295.2|16292.2|16294.4|16291.4|0
1760390400000|2025-10-13 21:20:00|16294.8|16291.8|16294.8|16291.8|16294.9|16291.9|16293.5|16290.5|0
1760390700000|2025-10-13 21:25:00|16294.6|16291.6|16292.9|16289.9|16294.6|16291.6|16292.6|16289.6|0
1760391000000|2025-10-13 21:30:00|16293|16290|16292.7|16289.7|16293|16290|16292.2|16289.2|0
1760391300000|2025-10-13 21:35:00|16292.6|16289.6|16293.8|16290.8|16293.8|16290.8|16292.3|16289.3|0
1760391600000|2025-10-13 21:40:00|16293.7|16290.7|16295.6|16292.6|16300.4|16297.4|16293.7|16290.7|0
1760391900000|2025-10-13 21:45:00|16294.4|16291.4|16293.6|16290.6|16294.4|16291.4|16292.4|16289.4|0
1760392200000|2025-10-13 21:50:00|16294.2|16291.2|16294.3|16291.3|16296.5|16293.5|16293.9|16290.9|0
1760392500000|2025-10-13 21:55:00|16294.4|16291.4|16293.5|16290.5|16294.4|16291.4|16285|16282|0
1760392800000|2025-10-13 22:00:00|16293.4|16290.4|16295.6|16292.6|16296.8|16293.8|16293.4|16290.4|0
1760393100000|2025-10-13 22:05:00|16295.7|16292.7|16296|16293|16296.4|16293.4|16295.7|16292.7|0
1760393400000|2025-10-13 22:10:00|16295.9|16292.9|16294.2|16291.2|16298|16295|16293.6|16290.6|0
1760393700000|2025-10-13 22:15:00|16294.1|16291.1|16288.1|16285.1|16297|16294|16287.5|16284.5|0
1760394000000|2025-10-13 22:20:00|16288|16285|16297.9|16294.9|16301|16298|16287.7|16284.7|0
1760394300000|2025-10-13 22:25:00|16297.2|16294.2|16293.2|16290.2|16297.5|16294.5|16292.9|16289.9|0
1760394600000|2025-10-13 22:30:00|16293|16290|16293.4|16290.4|16293.4|16290.4|16292.3|16289.3|0
1760394900000|2025-10-13 22:35:00|16293.3|16290.3|16293.8|16290.8|16294.5|16291.5|16293.2|16290.2|0
1760395200000|2025-10-13 22:40:00|16294.1|16291.1|16295.4|16292.4|16295.4|16292.4|16293.7|16290.7|0
1760395500000|2025-10-13 22:45:00|16295.2|16292.2|16297.9|16294.9|16298.3|16295.3|16295.2|16292.2|0
1760395800000|2025-10-13 22:50:00|16298.5|16295.5|16302.7|16299.7|16302.9|16299.9|16298.4|16295.4|0
1760396100000|2025-10-13 22:55:00|16302.4|16299.4|16303.7|16300.7|16304|16301|16302.1|16299.1|0
1760396400000|2025-10-13 23:00:00|16303.5|16300.5|16304.2|16301.2|16304.4|16301.4|16303.5|16300.5|0
1760396700000|2025-10-13 23:05:00|16304.5|16301.5|16306|16303|16306.4|16303.4|16304.5|16301.5|0
1760397000000|2025-10-13 23:10:00|16305.9|16302.9|16303|16300|16306.3|16303.3|16303|16300|0
1760397300000|2025-10-13 23:15:00|16303.2|16300.2|16301.2|16298.2|16303.3|16300.3|16301.2|16298.2|0
1760397600000|2025-10-13 23:20:00|16301.5|16298.5|16301|16298|16301.6|16298.6|16300.4|16297.4|0
1760397900000|2025-10-13 23:25:00|16300.7|16297.7|16300.3|16297.3|16301.3|16298.3|16300.3|16297.3|0
1760398200000|2025-10-13 23:30:00|16300.2|16297.2|16301.4|16298.4|16301.7|16298.7|16300.2|16297.2|0
1760398500000|2025-10-13 23:35:00|16301.3|16298.3|16299.4|16296.4|16301.3|16298.3|16299.4|16296.4|0
1760398800000|2025-10-13 23:40:00|16299.6|16296.6|16297.9|16294.9|16299.6|16296.6|16297.9|16294.9|0
1760399100000|2025-10-13 23:45:00|16298|16295|16298.7|16295.7|16298.7|16295.7|16296.7|16293.7|0
1760399400000|2025-10-13 23:50:00|16298.6|16295.6|16299|16296|16299.7|16296.7|16298.1|16295.1|0
1760399700000|2025-10-13 23:55:00|16299.1|16296.1|16292.2|16287.2|16300.2|16297.2|16290.1|16287.1|0
1760400000000|2025-10-14 00:00:00|16291.2|16286.2|16301.2|16296.2|16302.7|16297.7|16286.9|16281.9|0
1760400300000|2025-10-14 00:05:00|16301.9|16296.9|16310.3|16305.3|16313.8|16308.8|16301.5|16296.5|0
1760400600000|2025-10-14 00:10:00|16310.6|16305.6|16315|16310|16319.6|16314.6|16305|16300|0
1760400900000|2025-10-14 00:15:00|16315.3|16310.3|16334.8|16329.8|16337|16332|16314.2|16309.2|0
1760401200000|2025-10-14 00:20:00|16335.2|16330.2|16341.7|16336.7|16345.5|16340.5|16334.4|16329.4|0
1760401500000|2025-10-14 00:25:00|16341.8|16336.8|16353.5|16348.5|16353.9|16348.9|16341.3|16336.3|0
1760401800000|2025-10-14 00:30:00|16353.6|16348.6|16377.9|16372.9|16386|16381|16351.4|16346.4|0
1760402100000|2025-10-14 00:35:00|16377.8|16372.8|16368.9|16363.9|16378.3|16373.3|16367.3|16362.3|0
1760402400000|2025-10-14 00:40:00|16369.2|16364.2|16365.4|16360.4|16370.2|16365.2|16361.7|16356.7|0
1760402700000|2025-10-14 00:45:00|16365.2|16360.2|16353.6|16348.6|16365.6|16360.6|16348.1|16343.1|0
1760403000000|2025-10-14 00:50:00|16353.8|16348.8|16352.8|16347.8|16357.2|16352.2|16351.3|16346.3|0
1760403300000|2025-10-14 00:55:00|16352.5|16347.5|16359.6|16354.6|16360.7|16355.7|16352.4|16347.4|0
1760403600000|2025-10-14 01:00:00|16358.3|16353.3|16345.5|16340.5|16360|16355|16342.8|16337.8|0
1760403900000|2025-10-14 01:05:00|16345.6|16340.6|16346.2|16341.2|16355.9|16350.9|16331.9|16326.9|0
1760404200000|2025-10-14 01:10:00|16346.3|16341.3|16349.6|16344.6|16354.3|16349.3|16342.9|16337.9|0
1760404500000|2025-10-14 01:15:00|16349.5|16344.5|16348|16343|16351|16346|16339.4|16334.4|0
1760404800000|2025-10-14 01:20:00|16347.9|16342.9|16351.4|16346.4|16353.6|16348.6|16347.2|16342.2|0
1760405100000|2025-10-14 01:25:00|16351.5|16346.5|16350.4|16345.4|16356|16351|16348.6|16343.6|0
1760405400000|2025-10-14 01:30:00|16349|16344|16350.4|16345.4|16352.9|16347.9|16344.7|16339.7|0
1760405700000|2025-10-14 01:35:00|16350.1|16345.1|16357.4|16352.4|16357.5|16352.5|16347.9|16342.9|0
1760406000000|2025-10-14 01:40:00|16357.2|16352.2|16357.5|16352.5|16363.6|16358.6|16354.2|16349.2|0
1760406300000|2025-10-14 01:45:00|16357.2|16352.2|16355.7|16350.7|16358.5|16353.5|16353.1|16348.1|0
1760406600000|2025-10-14 01:50:00|16355.6|16350.6|16354.8|16349.8|16356|16351|16351.8|16346.8|0
1760406900000|2025-10-14 01:55:00|16354.7|16349.7|16358.6|16353.6|16359.9|16354.9|16353.5|16348.5|0
1760407200000|2025-10-14 02:00:00|16359.5|16354.5|16362.6|16357.6|16369.2|16364.2|16352.8|16347.8|0
1760407500000|2025-10-14 02:05:00|16362.3|16357.3|16360|16355|16366.1|16361.1|16359.1|16354.1|0
1760407800000|2025-10-14 02:10:00|16359.3|16354.3|16361.6|16356.6|16363.1|16358.1|16357.7|16352.7|0
1760408100000|2025-10-14 02:15:00|16361.7|16356.7|16365.6|16360.6|16367.7|16362.7|16360.2|16355.2|0
1760408400000|2025-10-14 02:20:00|16365.2|16360.2|16363.8|16358.8|16367.3|16362.3|16360.9|16355.9|0
1760408700000|2025-10-14 02:25:00|16363.9|16358.9|16346.5|16341.5|16364.9|16359.9|16346|16341|0
1760409000000|2025-10-14 02:30:00|16346.7|16341.7|16341|16336|16349|16344|16341|16336|0
1760409300000|2025-10-14 02:35:00|16341.1|16336.1|16341.1|16336.1|16343.2|16338.2|16338|16333|0
1760409600000|2025-10-14 02:40:00|16341|16336|16341.5|16336.5|16344.3|16339.3|16340.3|16335.3|0
1760409900000|2025-10-14 02:45:00|16341.6|16336.6|16331.3|16326.3|16342.9|16337.9|16328.6|16323.6|0
1760410200000|2025-10-14 02:50:00|16331.2|16326.2|16326.7|16321.7|16331.2|16326.2|16320|16315|0
1760410500000|2025-10-14 02:55:00|16326.9|16321.9|16322.1|16317.1|16328.7|16323.7|16322.1|16317.1|0
1760410800000|2025-10-14 03:00:00|16322|16317|16310.8|16305.8|16325.2|16320.2|16310.3|16305.3|0
1760411100000|2025-10-14 03:05:00|16310.7|16305.7|16301.8|16296.8|16314.3|16309.3|16299.5|16294.5|0
1760411400000|2025-10-14 03:10:00|16301.9|16296.9|16301.4|16296.4|16306.1|16301.1|16298.1|16293.1|0
1760411700000|2025-10-14 03:15:00|16301.3|16296.3|16291.7|16286.7|16303.6|16298.6|16290.8|16285.8|0
1760412000000|2025-10-14 03:20:00|16291.5|16286.5|16298.4|16293.4|16298.9|16293.9|16289.5|16284.5|0
1760412300000|2025-10-14 03:25:00|16298.5|16293.5|16301.1|16296.1|16304.8|16299.8|16298.5|16293.5|0
1760412600000|2025-10-14 03:30:00|16301|16296|16292|16287|16301.8|16296.8|16291.5|16286.5|0
1760412900000|2025-10-14 03:35:00|16292.1|16287.1|16302.6|16297.6|16303.1|16298.1|16291.2|16286.2|0
1760413200000|2025-10-14 03:40:00|16302.5|16297.5|16301.8|16296.8|16304|16299|16299.2|16294.2|0
1760413500000|2025-10-14 03:45:00|16302|16297|16298.8|16293.8|16303.7|16298.7|16294.3|16289.3|0
1760413800000|2025-10-14 03:50:00|16298.9|16293.9|16288.9|16283.9|16300.6|16295.6|16287.3|16282.3|0
1760414100000|2025-10-14 03:55:00|16289|16284|16291.9|16286.9|16297.1|16292.1|16287.9|16282.9|0
1760414400000|2025-10-14 04:00:00|16291.8|16286.8|16274.6|16269.6|16295.5|16290.5|16262.1|16257.1|0
1760414700000|2025-10-14 04:05:00|16274.8|16269.8|16253.8|16248.8|16283.2|16278.2|16251.1|16246.1|0
1760415000000|2025-10-14 04:10:00|16253.7|16248.7|16239.5|16234.5|16257.4|16252.4|16237.2|16232.2|0
1760415300000|2025-10-14 04:15:00|16240.2|16235.2|16196.7|16191.7|16240.6|16235.6|16195.3|16190.3|0
1760415600000|2025-10-14 04:20:00|16197.2|16192.2|16219.5|16214.5|16221.9|16216.9|16191.3|16186.3|0
1760415900000|2025-10-14 04:25:00|16219.4|16214.4|16201.9|16196.9|16226.8|16221.8|16194.6|16189.6|0
1760416200000|2025-10-14 04:30:00|16201.7|16196.7|16208.6|16203.6|16209.6|16204.6|16178|16173|0
1760416500000|2025-10-14 04:35:00|16208.7|16203.7|16210.9|16205.9|16216.6|16211.6|16194.7|16189.7|0
1760416800000|2025-10-14 04:40:00|16211|16206|16208.4|16203.4|16213.7|16208.7|16203|16198|0
1760417100000|2025-10-14 04:45:00|16208.5|16203.5|16194.8|16189.8|16212.6|16207.6|16194.8|16189.8|0
1760417400000|2025-10-14 04:50:00|16194.7|16189.7|16206.8|16201.8|16207.6|16202.6|16186.6|16181.6|0
1760417700000|2025-10-14 04:55:00|16206.5|16201.5|16217.8|16212.8|16219.4|16214.4|16206.2|16201.2|0
1760418000000|2025-10-14 05:00:00|16217.2|16212.2|16209.6|16204.6|16220.5|16215.5|16204.1|16199.1|0
1760418300000|2025-10-14 05:05:00|16209.5|16204.5|16217.4|16212.4|16220.9|16215.9|16203.8|16198.8|0
1760418600000|2025-10-14 05:10:00|16217.2|16212.2|16213|16208|16222.4|16217.4|16206.8|16201.8|0
1760418900000|2025-10-14 05:15:00|16213.1|16208.1|16221|16216|16223.9|16218.9|16209.3|16204.3|0
1760419200000|2025-10-14 05:20:00|16220.7|16215.7|16218|16213|16224.2|16219.2|16210|16205|0
1760419500000|2025-10-14 05:25:00|16218.3|16213.3|16207.4|16202.4|16219.1|16214.1|16207.1|16202.1|0
1760419800000|2025-10-14 05:30:00|16207.5|16202.5|16191.2|16186.2|16211.7|16206.7|16189.1|16184.1|0
1760420100000|2025-10-14 05:35:00|16191.1|16186.1|16142.5|16137.5|16193.6|16188.6|16135.3|16130.3|0
1760420400000|2025-10-14 05:40:00|16141.8|16136.8|16126.5|16121.5|16147.6|16142.6|16120.7|16115.7|0
1760420700000|2025-10-14 05:45:00|16127.7|16122.7|16140.4|16135.4|16140.4|16135.4|16108.6|16103.6|0
1760421000000|2025-10-14 05:50:00|16140.8|16135.8|16150.4|16145.4|16154.3|16149.3|16131.7|16126.7|0
1760421300000|2025-10-14 05:55:00|16150.5|16145.5|16147.4|16142.4|16152.7|16147.7|16143.4|16138.4|0
1760421600000|2025-10-14 06:00:00|16148.1|16143.1|16151.9|16146.9|16160.1|16155.1|16136.6|16131.6|0
1760421900000|2025-10-14 06:05:00|16152.2|16147.2|16153.3|16148.3|16167.5|16162.5|16146.3|16141.3|0
1760422200000|2025-10-14 06:10:00|16152.7|16147.7|16177.4|16172.4|16177.6|16172.6|16152.7|16147.7|0
1760422500000|2025-10-14 06:15:00|16177.5|16172.5|16154.3|16149.3|16178.1|16173.1|16152.9|16147.9|0
1760422800000|2025-10-14 06:20:00|16154.1|16149.1|16150.2|16145.2|16157.9|16152.9|16137|16132|0
1760423100000|2025-10-14 06:25:00|16150.3|16145.3|16151.5|16146.5|16160.4|16155.4|16145.2|16140.2|0
1760423400000|2025-10-14 06:30:00|16151.6|16146.6|16156.8|16151.8|16165|16160|16151.6|16146.6|0
1760423700000|2025-10-14 06:35:00|16157|16152|16142.3|16137.3|16163.2|16158.2|16141.5|16136.5|0
1760424000000|2025-10-14 06:40:00|16142.2|16137.2|16124.9|16119.9|16145.3|16140.3|16119.2|16114.2|0
1760424300000|2025-10-14 06:45:00|16125.2|16120.2|16145.1|16140.1|16148.6|16143.6|16125.2|16120.2|0
1760424600000|2025-10-14 06:50:00|16144.1|16139.1|16137.8|16132.8|16150.3|16145.3|16133.3|16128.3|0
1760424900000|2025-10-14 06:55:00|16137.7|16132.7|16133.5|16128.5|16141.2|16136.2|16128.8|16123.8|0
1760425200000|2025-10-14 07:00:00|16133.1|16128.1|16115.4|16110.4|16143.6|16138.6|16114.5|16109.5|0
1760425500000|2025-10-14 07:05:00|16115.6|16110.6|16111.1|16106.1|16128|16123|16092.8|16087.8|0
1760425800000|2025-10-14 07:10:00|16110.7|16105.7|16127.2|16122.2|16137.2|16132.2|16110.3|16105.3|0
1760426100000|2025-10-14 07:15:00|16127.4|16122.4|16150.6|16145.6|16160.5|16155.5|16126.4|16121.4|0
1760426400000|2025-10-14 07:20:00|16150.9|16145.9|16136.4|16131.4|16150.9|16145.9|16132.8|16127.8|0
1760426700000|2025-10-14 07:25:00|16136|16131|16148.9|16143.9|16153.6|16148.6|16136|16131|0
1760427000000|2025-10-14 07:30:00|16149.1|16144.1|16138.1|16133.1|16157.4|16152.4|16132.5|16127.5|0
1760427300000|2025-10-14 07:35:00|16137.9|16132.9|16111|16106|16144.4|16139.4|16073.4|16068.4|0
1760427600000|2025-10-14 07:40:00|16111.6|16106.6|16112.4|16107.4|16124|16119|16096.4|16091.4|0
1760427900000|2025-10-14 07:45:00|16112.3|16107.3|16101.2|16096.2|16124.5|16119.5|16099.8|16094.8|0
1760428200000|2025-10-14 07:50:00|16101.3|16096.3|16098.2|16093.2|16115.1|16110.1|16090.9|16085.9|0
1760428500000|2025-10-14 07:55:00|16098.1|16093.1|16109.9|16104.9|16117.1|16112.1|16088.2|16083.2|0
1760428800000|2025-10-14 08:00:00|16108.8|16103.8|16079.3|16076.3|16119.4|16116.4|16077.9|16074.9|0
1760429100000|2025-10-14 08:05:00|16078.9|16075.9|16084.8|16081.8|16092.3|16089.3|16064.1|16061.1|0
1760429400000|2025-10-14 08:10:00|16085.2|16082.2|16106.6|16103.6|16111.5|16108.5|16084.2|16081.2|0
1760429700000|2025-10-14 08:15:00|16107.2|16104.2|16108.3|16105.3|16109.2|16106.2|16094.2|16091.2|0
1760430000000|2025-10-14 08:20:00|16108.4|16105.4|16112.3|16109.3|16121.1|16118.1|16104.8|16101.8|0
1760430300000|2025-10-14 08:25:00|16112.1|16109.1|16114.6|16111.6|16115.7|16112.7|16104.6|16101.6|0
1760430600000|2025-10-14 08:30:00|16115|16112|16122.4|16119.4|16125.8|16122.8|16115|16112|0
1760430900000|2025-10-14 08:35:00|16122.3|16119.3|16129.7|16126.7|16133|16130|16122.2|16119.2|0
1760431200000|2025-10-14 08:40:00|16129.8|16126.8|16129.1|16126.1|16130.3|16127.3|16123.6|16120.6|0
1760431500000|2025-10-14 08:45:00|16129.5|16126.5|16111.4|16108.4|16130.1|16127.1|16111.1|16108.1|0
1760431800000|2025-10-14 08:50:00|16111.3|16108.3|16127.4|16124.4|16127.4|16124.4|16111.3|16108.3|0
1760432100000|2025-10-14 08:55:00|16127.5|16124.5|16137.1|16134.1|16137.9|16134.9|16126.2|16123.2|0
1760432400000|2025-10-14 09:00:00|16137.3|16134.3|16139.6|16136.6|16141.4|16138.4|16131.2|16128.2|0
1760432700000|2025-10-14 09:05:00|16139.7|16136.7|16135.1|16132.1|16142.5|16139.5|16132|16129|0
1760433000000|2025-10-14 09:10:00|16135.3|16132.3|16129|16126|16137|16134|16129|16126|0
1760433300000|2025-10-14 09:15:00|16129.2|16126.2|16135.6|16132.6|16135.7|16132.7|16126.5|16123.5|0
1760433600000|2025-10-14 09:20:00|16135.5|16132.5|16135.7|16132.7|16139.9|16136.9|16133.2|16130.2|0
1760433900000|2025-10-14 09:25:00|16135.1|16132.1|16134.6|16131.6|16137.6|16134.6|16133.3|16130.3|0
1760434200000|2025-10-14 09:30:00|16134.4|16131.4|16122.1|16119.1|16137|16134|16121|16118|0
1760434500000|2025-10-14 09:35:00|16122|16119|16116.4|16113.4|16122.6|16119.6|16113.6|16110.6|0
1760434800000|2025-10-14 09:40:00|16116|16113|16124|16121|16124.8|16121.8|16115.1|16112.1|0
1760435100000|2025-10-14 09:45:00|16123.9|16120.9|16115.5|16112.5|16124.5|16121.5|16114.4|16111.4|0
1760435400000|2025-10-14 09:50:00|16115.9|16112.9|16113.9|16110.9|16115.9|16112.9|16100.6|16097.6|0
1760435700000|2025-10-14 09:55:00|16113.6|16110.6|16110.4|16107.4|16113.6|16110.6|16107.3|16104.3|0
1760436000000|2025-10-14 10:00:00|16109.9|16106.9|16104.9|16101.9|16111.1|16108.1|16104|16101|0
1760436300000|2025-10-14 10:05:00|16104.6|16101.6|16101.6|16098.6|16106.3|16103.3|16099.6|16096.6|0
1760436600000|2025-10-14 10:10:00|16101.5|16098.5|16102.5|16099.5|16103.1|16100.1|16097.2|16094.2|0
1760436900000|2025-10-14 10:15:00|16102.1|16099.1|16093.5|16090.5|16103.2|16100.2|16093.2|16090.2|0
1760437200000|2025-10-14 10:20:00|16092.8|16089.8|16094.7|16091.7|16096|16093|16083.7|16080.7|0
1760437500000|2025-10-14 10:25:00|16094.3|16091.3|16083.7|16080.7|16099|16096|16083.7|16080.7|0
1760437800000|2025-10-14 10:30:00|16084.1|16081.1|16056.5|16053.5|16084.1|16081.1|16047.9|16044.9|0
1760438100000|2025-10-14 10:35:00|16056.4|16053.4|16052.4|16049.4|16071.1|16068.1|16050.6|16047.6|0
1760438400000|2025-10-14 10:40:00|16052.3|16049.3|16023.9|16020.9|16056|16053|16018.5|16015.5|0
1760438700000|2025-10-14 10:45:00|16023.7|16020.7|16010.8|16007.8|16026.1|16023.1|16007.8|16004.8|0
1760439000000|2025-10-14 10:50:00|16010.3|16007.3|16018.4|16015.4|16024.1|16021.1|16006.1|16003.1|0
1760439300000|2025-10-14 10:55:00|16016.6|16013.6|16040.4|16037.4|16040.4|16037.4|16015.4|16012.4|0
1760439600000|2025-10-14 11:00:00|16054.9|16051.9|16052|16049|16057.3|16054.3|16045.2|16042.2|0
1760439900000|2025-10-14 11:05:00|16049.1|16046.1|16057|16054|16061.8|16058.8|16048.5|16045.5|0
1760440200000|2025-10-14 11:10:00|16057.1|16054.1|16077.9|16074.9|16080.6|16077.6|16053.8|16050.8|0
1760440500000|2025-10-14 11:15:00|16077.6|16074.6|16082.6|16079.6|16084.8|16081.8|16076.8|16073.8|0
1760440800000|2025-10-14 11:20:00|16082.4|16079.4|16091.9|16088.9|16094.9|16091.9|16082|16079|0
1760441100000|2025-10-14 11:25:00|16092.6|16089.6|16090.9|16087.9|16098.3|16095.3|16090.5|16087.5|0
1760441400000|2025-10-14 11:30:00|16091.1|16088.1|16095.4|16092.4|16100.4|16097.4|16088.8|16085.8|0
1760441700000|2025-10-14 11:35:00|16096.7|16093.7|16104.7|16101.7|16107.4|16104.4|16096.7|16093.7|0
1760442000000|2025-10-14 11:40:00|16105.1|16102.1|16112.4|16109.4|16114.3|16111.3|16101.9|16098.9|0
1760442300000|2025-10-14 11:45:00|16112.3|16109.3|16115|16112|16119.8|16116.8|16110.4|16107.4|0
1760442600000|2025-10-14 11:50:00|16115.1|16112.1|16133.4|16130.4|16134.2|16131.2|16114.9|16111.9|0
1760442900000|2025-10-14 11:55:00|16133.5|16130.5|16129.1|16126.1|16136.5|16133.5|16125.9|16122.9|0
1760443200000|2025-10-14 12:00:00|16129|16126|16103.8|16100.8|16132|16129|16103.8|16100.8|0
1760443500000|2025-10-14 12:05:00|16104.8|16101.8|16104.3|16101.3|16111.6|16108.6|16094.1|16091.1|0
1760443800000|2025-10-14 12:10:00|16104.6|16101.6|16124.5|16121.5|16125.5|16122.5|16104.6|16101.6|0
1760444100000|2025-10-14 12:15:00|16124.7|16121.7|16119.2|16116.2|16124.7|16121.7|16114.6|16111.6|0
1760444400000|2025-10-14 12:20:00|16119|16116|16123.3|16120.3|16123.5|16120.5|16117|16114|0
1760444700000|2025-10-14 12:25:00|16122.8|16119.8|16126.9|16123.9|16130.2|16127.2|16120.7|16117.7|0
1760445000000|2025-10-14 12:30:00|16127|16124|16112.1|16109.1|16127.1|16124.1|16110.9|16107.9|0
1760445300000|2025-10-14 12:35:00|16112.2|16109.2|16097.2|16094.2|16113|16110|16091.4|16088.4|0
1760445600000|2025-10-14 12:40:00|16097.3|16094.3|16077.3|16074.3|16100.3|16097.3|16071|16068|0
1760445900000|2025-10-14 12:45:00|16077.4|16074.4|16097.9|16094.9|16097.9|16094.9|16077.4|16074.4|0
1760446200000|2025-10-14 12:50:00|16098|16095|16103.2|16100.2|16108.9|16105.9|16094.2|16091.2|0
1760446500000|2025-10-14 12:55:00|16102.7|16099.7|16104.1|16101.1|16105.6|16102.6|16100.9|16097.9|0
1760446800000|2025-10-14 13:00:00|16104|16101|16117.3|16114.3|16118.4|16115.4|16103|16100|0
1760447100000|2025-10-14 13:05:00|16117|16114|16122.3|16119.3|16123.2|16120.2|16117|16114|0
1760447400000|2025-10-14 13:10:00|16122.2|16119.2|16118.6|16115.6|16124.5|16121.5|16114.3|16111.3|0
1760447700000|2025-10-14 13:15:00|16118.5|16115.5|16101.2|16098.2|16119.1|16116.1|16099.5|16096.5|0
1760448000000|2025-10-14 13:20:00|16101.8|16098.8|16099.9|16096.9|16102|16099|16096.1|16093.1|0
1760448300000|2025-10-14 13:25:00|16102.2|16099.2|16108|16105|16109.1|16106.1|16088.4|16085.4|0
1760448600000|2025-10-14 13:30:00|16100.8|16097.8|15993.8|15992|16102|16099|15987.8|15986|0
1760448900000|2025-10-14 13:35:00|15992.7|15990.9|15940.9|15939.1|15996.8|15995|15910.3|15908.5|0
1760449200000|2025-10-14 13:40:00|15938.8|15937|15896.1|15894.3|15947.7|15945.9|15884|15882.2|0
1760449500000|2025-10-14 13:45:00|15894|15892.2|15913.5|15911.7|15933|15931.2|15880.6|15878.8|0
1760449800000|2025-10-14 13:50:00|15911.6|15909.8|15965.4|15963.6|15967.3|15965.5|15898.4|15896.6|0
1760450100000|2025-10-14 13:55:00|15966.9|15965.1|16002.2|16000.4|16007.5|16005.7|15966.3|15964.5|0
1760450400000|2025-10-14 14:00:00|16002.1|16000.3|16038.8|16037|16040.6|16038.8|15994|15992.2|0
1760450700000|2025-10-14 14:05:00|16039.6|16037.8|16028.9|16027.1|16050.2|16048.4|16020.7|16018.9|0
1760451000000|2025-10-14 14:10:00|16030.9|16029.1|16046.1|16044.3|16050.2|16048.4|16022.8|16021|0
1760451300000|2025-10-14 14:15:00|16043.1|16041.3|16030.3|16028.5|16046.6|16044.8|16017.9|16016.1|0
1760451600000|2025-10-14 14:20:00|16029|16027.2|16074|16072.2|16079.5|16077.7|16029|16027.2|0
1760451900000|2025-10-14 14:25:00|16075.7|16073.9|16096.7|16094.9|16098.6|16096.8|16074.5|16072.7|0
1760452200000|2025-10-14 14:30:00|16096.6|16094.8|16072.5|16070.7|16098.3|16096.5|16061.4|16059.6|0
1760452500000|2025-10-14 14:35:00|16071.6|16069.8|16094.2|16092.4|16096.9|16095.1|16068.2|16066.4|0
1760452800000|2025-10-14 14:40:00|16094.1|16092.3|16086.8|16085|16098.7|16096.9|16082.7|16080.9|0
1760453100000|2025-10-14 14:45:00|16087.7|16085.9|16072.7|16070.9|16104.8|16103|16068.6|16066.8|0
1760453400000|2025-10-14 14:50:00|16075.4|16073.6|16062.8|16061|16075.4|16073.6|16039.9|16038.1|0
1760453700000|2025-10-14 14:55:00|16062.7|16060.9|16062.3|16060.5|16066.1|16064.3|16045.7|16043.9|0
1760454000000|2025-10-14 15:00:00|16064.7|16062.9|16095.6|16093.8|16096.8|16095|16064.7|16062.9|0
1760454300000|2025-10-14 15:05:00|16095.4|16093.6|16082.5|16080.7|16115.1|16113.3|16081.9|16080.1|0
1760454600000|2025-10-14 15:10:00|16084.6|16082.8|16082.1|16080.3|16091.7|16089.9|16075.3|16073.5|0
1760454900000|2025-10-14 15:15:00|16081.5|16079.7|16070.6|16068.8|16081.5|16079.7|16066.6|16064.8|0
1760455200000|2025-10-14 15:20:00|16071|16069.2|16098.4|16096.6|16098.4|16096.6|16071|16069.2|0
1760455500000|2025-10-14 15:25:00|16098.3|16096.5|16074.1|16072.3|16098.4|16096.6|16072|16070.2|0
1760455800000|2025-10-14 15:30:00|16073.9|16072.1|16082.2|16080.4|16084.2|16082.4|16069.5|16067.7|0
1760456100000|2025-10-14 15:35:00|16082.3|16080.5|16066.4|16064.6|16105.4|16103.6|16061.9|16060.1|0
1760456400000|2025-10-14 15:40:00|16064|16062.2|16111.8|16110|16117.2|16115.4|16059|16057.2|0
1760456700000|2025-10-14 15:45:00|16111.6|16109.8|16128.5|16126.7|16130.1|16128.3|16111.6|16109.8|0
1760457000000|2025-10-14 15:50:00|16128.7|16126.9|16145.8|16144|16154.2|16152.4|16127.6|16125.8|0
1760457300000|2025-10-14 15:55:00|16145.6|16143.8|16118.6|16116.8|16145.6|16143.8|16116.9|16115.1|0
1760457600000|2025-10-14 16:00:00|16118.9|16117.1|16101|16099.2|16125.8|16124|16099.7|16097.9|0
1760457900000|2025-10-14 16:05:00|16101.1|16099.3|16085.2|16083.4|16101.8|16100|16083.8|16082|0
1760458200000|2025-10-14 16:10:00|16085.1|16083.3|16108.7|16106.9|16109.6|16107.8|16085.1|16083.3|0
1760458500000|2025-10-14 16:15:00|16109.2|16107.4|16133.3|16131.5|16133.3|16131.5|16106.8|16105|0
1760458800000|2025-10-14 16:20:00|16132|16130.2|16141.8|16140|16161.5|16159.7|16132|16130.2|0
1760459100000|2025-10-14 16:25:00|16141.7|16139.9|16159.3|16157.5|16162.1|16160.3|16139.1|16137.3|0
1760459400000|2025-10-14 16:30:00|16160|16158.2|16165.4|16163.6|16171.2|16169.4|16157.9|16156.1|0
1760459700000|2025-10-14 16:35:00|16164.9|16163.1|16162.9|16161.1|16176.9|16175.1|16160.3|16158.5|0
1760460000000|2025-10-14 16:40:00|16163.3|16161.5|16174.6|16172.8|16179.9|16178.1|16162.3|16160.5|0
1760460300000|2025-10-14 16:45:00|16173.8|16172|16182.8|16181|16189.9|16188.1|16172|16170.2|0
1760460600000|2025-10-14 16:50:00|16183.3|16181.5|16184.5|16182.7|16193.2|16191.4|16180.8|16179|0
1760460900000|2025-10-14 16:55:00|16183.9|16182.1|16159.4|16157.6|16183.9|16182.1|16159.4|16157.6|0
1760461200000|2025-10-14 17:00:00|16158.4|16156.6|16154.9|16153.1|16159.9|16158.1|16133.1|16131.3|0
1760461500000|2025-10-14 17:05:00|16154.3|16152.5|16163.4|16161.6|16167.3|16165.5|16153.9|16152.1|0
1760461800000|2025-10-14 17:10:00|16163.6|16161.8|16159.4|16157.6|16175.1|16173.3|16158.7|16156.9|0
1760462100000|2025-10-14 17:15:00|16159.5|16157.7|16153.3|16151.5|16168.3|16166.5|16151.4|16149.6|0
1760462400000|2025-10-14 17:20:00|16154.1|16152.3|16162.3|16160.5|16168|16166.2|16154.1|16152.3|0
1760462700000|2025-10-14 17:25:00|16162.5|16160.7|16166.5|16164.7|16173.4|16171.6|16161.9|16160.1|0
1760463000000|2025-10-14 17:30:00|16166.8|16165|16142.2|16140.4|16169.3|16167.5|16141.3|16139.5|0
1760463300000|2025-10-14 17:35:00|16142.1|16140.3|16130.8|16129|16142.3|16140.5|16124|16122.2|0
1760463600000|2025-10-14 17:40:00|16131|16129.2|16141|16139.2|16142.4|16140.6|16130.5|16128.7|0
1760463900000|2025-10-14 17:45:00|16140.6|16138.8|16134.5|16132.7|16145.2|16143.4|16134.1|16132.3|0
1760464200000|2025-10-14 17:50:00|16134.1|16132.3|16124.7|16122.9|16145.8|16144|16122.8|16121|0
1760464500000|2025-10-14 17:55:00|16124.8|16123|16120.9|16119.1|16127.7|16125.9|16119.3|16117.5|0
1760464800000|2025-10-14 18:00:00|16121.1|16119.3|16111.9|16110.1|16127|16125.2|16106.1|16104.3|0
1760465100000|2025-10-14 18:05:00|16112|16110.2|16117|16115.2|16117|16115.2|16106.4|16104.6|0
1760465400000|2025-10-14 18:10:00|16116.9|16115.1|16128|16126.2|16133.9|16132.1|16114.8|16113|0
1760465700000|2025-10-14 18:15:00|16128.2|16126.4|16130.5|16128.7|16133.4|16131.6|16125.1|16123.3|0
1760466000000|2025-10-14 18:20:00|16130.9|16129.1|16135.2|16133.4|16135.4|16133.6|16124.8|16123|0
1760466300000|2025-10-14 18:25:00|16134.9|16133.1|16147.2|16145.4|16150.6|16148.8|16128.5|16126.7|0
1760466600000|2025-10-14 18:30:00|16147.3|16145.5|16139.8|16138|16150.6|16148.8|16139.8|16138|0
1760466900000|2025-10-14 18:35:00|16139.7|16137.9|16128.6|16126.8|16141|16139.2|16126.1|16124.3|0
1760467200000|2025-10-14 18:40:00|16128.7|16126.9|16132.9|16131.1|16135.1|16133.3|16125.8|16124|0
1760467500000|2025-10-14 18:45:00|16132.8|16131|16141.4|16139.6|16141.5|16139.7|16130.9|16129.1|0
1760467800000|2025-10-14 18:50:00|16141.3|16139.5|16148.7|16146.9|16150.7|16148.9|16140.5|16138.7|0
1760468100000|2025-10-14 18:55:00|16148.6|16146.8|16141.8|16140|16148.6|16146.8|16135.6|16133.8|0
1760468400000|2025-10-14 19:00:00|16141.7|16139.9|16147.1|16145.3|16155.9|16154.1|16141.7|16139.9|0
1760468700000|2025-10-14 19:05:00|16147|16145.2|16140.2|16138.4|16153.2|16151.4|16139.1|16137.3|0
1760469000000|2025-10-14 19:10:00|16140.4|16138.6|16137.7|16135.9|16149.1|16147.3|16137.5|16135.7|0
1760469300000|2025-10-14 19:15:00|16137.8|16136|16138.9|16137.1|16143.4|16141.6|16136.1|16134.3|0
1760469600000|2025-10-14 19:20:00|16138.7|16136.9|16153.1|16151.3|16155.4|16153.6|16138|16136.2|0
1760469900000|2025-10-14 19:25:00|16152.8|16151|16139.2|16137.4|16157.1|16155.3|16139.1|16137.3|0
1760470200000|2025-10-14 19:30:00|16139.1|16137.3|16117.3|16115.5|16141.3|16139.5|16115.4|16113.6|0
1760470500000|2025-10-14 19:35:00|16117.1|16115.3|16090.2|16088.4|16119.3|16117.5|16052.6|16050.8|0
1760470800000|2025-10-14 19:40:00|16088.1|16086.3|16011.9|16010.1|16090.6|16088.8|16002.2|16000.4|0
1760471100000|2025-10-14 19:45:00|16011.5|16009.7|16026.8|16025|16036|16034.2|15994|15992.2|0
1760471400000|2025-10-14 19:50:00|16029.6|16027.8|16043.9|16042.1|16063.7|16061.9|16018|16016.2|0
1760471700000|2025-10-14 19:55:00|16043.7|16041.9|16045|16043.2|16056|16054.2|16027.8|16026|0
1760472000000|2025-10-14 20:00:00|16045.7|16042.7|16039.6|16036.6|16063.8|16060.8|16038.5|16035.5|0
1760472300000|2025-10-14 20:05:00|16040|16037|16022.1|16019.1|16043.3|16040.3|16015.1|16012.1|0
1760472600000|2025-10-14 20:10:00|16022.3|16019.3|16032.5|16029.5|16033|16030|16018.5|16015.5|0
1760472900000|2025-10-14 20:15:00|16032.6|16029.6|16032.6|16029.6|16033.9|16030.9|16029.6|16026.6|0
1760473200000|2025-10-14 20:20:00|16032.7|16029.7|16032.7|16029.7|16045.5|16042.5|16028.9|16025.9|0
1760473500000|2025-10-14 20:25:00|16033.3|16030.3|16036.2|16033.2|16037|16034|16032|16029|0
1760473800000|2025-10-14 20:30:00|16036|16033|16040.7|16037.7|16045|16042|16035.7|16032.7|0
1760474100000|2025-10-14 20:35:00|16040.8|16037.8|16041.4|16038.4|16042.1|16039.1|16039.6|16036.6|0
1760474400000|2025-10-14 20:40:00|16041.3|16038.3|16047|16044|16047.9|16044.9|16040.6|16037.6|0
1760474700000|2025-10-14 20:45:00|16047.2|16044.2|16049.3|16046.3|16049.3|16046.3|16044.5|16041.5|0
1760475000000|2025-10-14 20:50:00|16049.5|16046.5|16066.3|16063.3|16066.3|16063.3|16049.1|16046.1|0
1760475300000|2025-10-14 20:55:00|16066.5|16063.5|16067.2|16064.2|16067.6|16064.6|16065.9|16062.9|0
1760475600000|2025-10-14 21:00:00|16067.1|16064.1|16069.3|16066.3|16069.8|16066.8|16065.4|16062.4|0
1760475900000|2025-10-14 21:05:00|16070|16067|16071.7|16068.7|16072.4|16069.4|16070|16067|0
1760476200000|2025-10-14 21:10:00|16071.8|16068.8|16068.8|16065.8|16072.8|16069.8|16068.8|16065.8|0
1760476500000|2025-10-14 21:15:00|16068.9|16065.9|16075.3|16072.3|16075.5|16072.5|16068.5|16065.5|0
1760476800000|2025-10-14 21:20:00|16075.1|16072.1|16076.5|16073.5|16076.7|16073.7|16075|16072|0
1760477100000|2025-10-14 21:25:00|16076.7|16073.7|16078.3|16075.3|16078.3|16075.3|16075|16072|0
1760477400000|2025-10-14 21:30:00|16078.5|16075.5|16079.9|16076.9|16080.8|16077.8|16077.3|16074.3|0
1760477700000|2025-10-14 21:35:00|16079.8|16076.8|16079.5|16076.5|16081.6|16078.6|16078.2|16075.2|0
1760478000000|2025-10-14 21:40:00|16079.6|16076.6|16077.6|16074.6|16079.7|16076.7|16076.7|16073.7|0
1760478300000|2025-10-14 21:45:00|16077.4|16074.4|16078.2|16075.2|16078.6|16075.6|16076.9|16073.9|0
1760478600000|2025-10-14 21:50:00|16078.1|16075.1|16074.3|16071.3|16078.6|16075.6|16073.5|16070.5|0
1760478900000|2025-10-14 21:55:00|16074.4|16071.4|16076.2|16073.2|16076.5|16073.5|16074.4|16071.4|0
1760479200000|2025-10-14 22:00:00|16076.9|16073.9|16091.8|16088.8|16092|16089|16076.9|16073.9|0
1760479500000|2025-10-14 22:05:00|16093.3|16090.3|16088.9|16085.9|16094.6|16091.6|16088.6|16085.6|0
1760479800000|2025-10-14 22:10:00|16089.5|16086.5|16089.3|16086.3|16092.7|16089.7|16084.4|16081.4|0
1760480100000|2025-10-14 22:15:00|16089.6|16086.6|16073.3|16070.3|16089.6|16086.6|16073.3|16070.3|0
1760480400000|2025-10-14 22:20:00|16073.5|16070.5|16079.9|16076.9|16079.9|16076.9|16073.4|16070.4|0
1760480700000|2025-10-14 22:25:00|16075.6|16072.6|16083.6|16080.6|16085.2|16082.2|16074.9|16071.9|0
1760481000000|2025-10-14 22:30:00|16083.9|16080.9|16080|16077|16085.5|16082.5|16079.2|16076.2|0
1760481300000|2025-10-14 22:35:00|16080.1|16077.1|16082|16079|16083.2|16080.2|16079.8|16076.8|0
1760481600000|2025-10-14 22:40:00|16082.1|16079.1|16085.2|16082.2|16085.2|16082.2|16082.1|16079.1|0
1760481900000|2025-10-14 22:45:00|16084.8|16081.8|16083.1|16080.1|16085.5|16082.5|16078.1|16075.1|0
1760482200000|2025-10-14 22:50:00|16083|16080|16082.9|16079.9|16083|16080|16081.8|16078.8|0
1760482500000|2025-10-14 22:55:00|16082.8|16079.8|16085.7|16082.7|16086.1|16083.1|16082.4|16079.4|0
1760482800000|2025-10-14 23:00:00|16085.8|16082.8|16086.9|16083.9|16087.4|16084.4|16085.8|16082.8|0
1760483100000|2025-10-14 23:05:00|16087|16084|16092.1|16089.1|16092.2|16089.2|16085.3|16082.3|0
1760483400000|2025-10-14 23:10:00|16092.4|16089.4|16092.2|16089.2|16094.8|16091.8|16090.8|16087.8|0
1760483700000|2025-10-14 23:15:00|16092.4|16089.4|16091.1|16088.1|16092.4|16089.4|16087.1|16084.1|0
1760484000000|2025-10-14 23:20:00|16091.2|16088.2|16097.1|16094.1|16101.8|16098.8|16091.2|16088.2|0
1760484300000|2025-10-14 23:25:00|16097.2|16094.2|16095.9|16092.9|16098.8|16095.8|16093.9|16090.9|0
1760484600000|2025-10-14 23:30:00|16096.1|16093.1|16092.6|16089.6|16096.1|16093.1|16092.5|16089.5|0
1760484900000|2025-10-14 23:35:00|16092.8|16089.8|16096.2|16093.2|16097.5|16094.5|16092.8|16089.8|0
1760485200000|2025-10-14 23:40:00|16097|16094|16093.6|16090.6|16097.1|16094.1|16093.3|16090.3|0
1760485500000|2025-10-14 23:45:00|16093.4|16090.4|16097|16094|16097.5|16094.5|16092.9|16089.9|0
1760485800000|2025-10-14 23:50:00|16097.2|16094.2|16094.2|16091.2|16097.8|16094.8|16093.6|16090.6|0
1760486100000|2025-10-14 23:55:00|16094|16091|16084.9|16079.9|16095.6|16092.6|16084.8|16079.8|0
1760486400000|2025-10-15 00:00:00|16085|16080|16089.8|16084.8|16091.8|16086.8|16077.3|16072.3|0
1760486700000|2025-10-15 00:05:00|16089.7|16084.7|16083.3|16078.3|16090.6|16085.6|16074.5|16069.5|0
1760487000000|2025-10-15 00:10:00|16083.1|16078.1|16067.1|16062.1|16083.7|16078.7|16062.8|16057.8|0
1760487300000|2025-10-15 00:15:00|16067|16062|16067.5|16062.5|16076.6|16071.6|16062.2|16057.2|0
1760487600000|2025-10-15 00:20:00|16068.1|16063.1|16076|16071|16079.5|16074.5|16063.2|16058.2|0
1760487900000|2025-10-15 00:25:00|16075.9|16070.9|16083.2|16078.2|16084.2|16079.2|16070.6|16065.6|0
1760488200000|2025-10-15 00:30:00|16082.9|16077.9|16080|16075|16090|16085|16072.5|16067.5|0
1760488500000|2025-10-15 00:35:00|16080.4|16075.4|16086.7|16081.7|16092.9|16087.9|16075.9|16070.9|0
1760488800000|2025-10-15 00:40:00|16086.8|16081.8|16090.7|16085.7|16091.3|16086.3|16082.1|16077.1|0
1760489100000|2025-10-15 00:45:00|16090.8|16085.8|16094.9|16089.9|16102.1|16097.1|16089.5|16084.5|0
1760489400000|2025-10-15 00:50:00|16095|16090|16090.9|16085.9|16096.6|16091.6|16088.7|16083.7|0
1760489700000|2025-10-15 00:55:00|16091|16086|16101.9|16096.9|16103|16098|16090|16085|0
1760490000000|2025-10-15 01:00:00|16101.8|16096.8|16092.6|16087.6|16103.1|16098.1|16092.3|16087.3|0
1760490300000|2025-10-15 01:05:00|16092.2|16087.2|16079.8|16074.8|16094.7|16089.7|16078.4|16073.4|0
1760490600000|2025-10-15 01:10:00|16079.9|16074.9|16093.6|16088.6|16096|16091|16078.8|16073.8|0
1760490900000|2025-10-15 01:15:00|16093.7|16088.7|16098|16093|16099.3|16094.3|16092.8|16087.8|0
1760491200000|2025-10-15 01:20:00|16097.9|16092.9|16106.4|16101.4|16108.2|16103.2|16096.1|16091.1|0
1760491500000|2025-10-15 01:25:00|16106.9|16101.9|16108.1|16103.1|16114.3|16109.3|16105.9|16100.9|0
1760491800000|2025-10-15 01:30:00|16108.2|16103.2|16109.7|16104.7|16111.4|16106.4|16102.3|16097.3|0
1760492100000|2025-10-15 01:35:00|16109.8|16104.8|16106|16101|16111.6|16106.6|16104.9|16099.9|0
1760492400000|2025-10-15 01:40:00|16105.9|16100.9|16106.2|16101.2|16109.5|16104.5|16098.6|16093.6|0
1760492700000|2025-10-15 01:45:00|16106.3|16101.3|16099.2|16094.2|16106.8|16101.8|16098.8|16093.8|0
1760493000000|2025-10-15 01:50:00|16099.3|16094.3|16103.3|16098.3|16106.5|16101.5|16099.2|16094.2|0
1760493300000|2025-10-15 01:55:00|16103.1|16098.1|16104.4|16099.4|16104.8|16099.8|16101.6|16096.6|0
1760493600000|2025-10-15 02:00:00|16104.3|16099.3|16107.2|16102.2|16109|16104|16104.1|16099.1|0
1760493900000|2025-10-15 02:05:00|16107.1|16102.1|16109.2|16104.2|16111.2|16106.2|16104.6|16099.6|0
1760494200000|2025-10-15 02:10:00|16109.3|16104.3|16121.4|16116.4|16123.2|16118.2|16108.6|16103.6|0
1760494500000|2025-10-15 02:15:00|16122|16117|16126.4|16121.4|16128.1|16123.1|16120.9|16115.9|0
1760494800000|2025-10-15 02:20:00|16126.6|16121.6|16139.4|16134.4|16142.1|16137.1|16126.3|16121.3|0
1760495100000|2025-10-15 02:25:00|16139.5|16134.5|16135.8|16130.8|16142.5|16137.5|16134.3|16129.3|0
1760495400000|2025-10-15 02:30:00|16135.4|16130.4|16133|16128|16138.9|16133.9|16132.8|16127.8|0
1760495700000|2025-10-15 02:35:00|16132.9|16127.9|16116.8|16111.8|16133|16128|16116.5|16111.5|0
1760496000000|2025-10-15 02:40:00|16116.6|16111.6|16120.6|16115.6|16127|16122|16116.6|16111.6|0
1760496300000|2025-10-15 02:45:00|16120.8|16115.8|16114.8|16109.8|16121.1|16116.1|16114.6|16109.6|0
1760496600000|2025-10-15 02:50:00|16114.7|16109.7|16115|16110|16118.6|16113.6|16113.8|16108.8|0
1760496900000|2025-10-15 02:55:00|16115.1|16110.1|16112.8|16107.8|16116.8|16111.8|16108.8|16103.8|0
1760497200000|2025-10-15 03:00:00|16112.4|16107.4|16109.4|16104.4|16113.2|16108.2|16107.6|16102.6|0
1760497500000|2025-10-15 03:05:00|16109.3|16104.3|16116.5|16111.5|16116.6|16111.6|16108.9|16103.9|0
1760497800000|2025-10-15 03:10:00|16116.4|16111.4|16112.5|16107.5|16116.5|16111.5|16110.4|16105.4|0
1760498100000|2025-10-15 03:15:00|16112.3|16107.3|16099.8|16094.8|16112.4|16107.4|16095.8|16090.8|0
1760498400000|2025-10-15 03:20:00|16099.7|16094.7|16110.6|16105.6|16112|16107|16099.4|16094.4|0
1760498700000|2025-10-15 03:25:00|16110.5|16105.5|16124.1|16119.1|16124.3|16119.3|16110.5|16105.5|0
1760499000000|2025-10-15 03:30:00|16124.3|16119.3|16122.3|16117.3|16125.5|16120.5|16119.1|16114.1|0
1760499300000|2025-10-15 03:35:00|16122|16117|16116.4|16111.4|16124.6|16119.6|16116.1|16111.1|0
1760499600000|2025-10-15 03:40:00|16115.8|16110.8|16110.1|16105.1|16121|16116|16109.7|16104.7|0
1760499900000|2025-10-15 03:45:00|16110.2|16105.2|16110.4|16105.4|16110.5|16105.5|16102.1|16097.1|0
1760500200000|2025-10-15 03:50:00|16110.6|16105.6|16107.8|16102.8|16117.9|16112.9|16106|16101|0
1760500500000|2025-10-15 03:55:00|16107.7|16102.7|16110.6|16105.6|16114.4|16109.4|16104.3|16099.3|0
1760500800000|2025-10-15 04:00:00|16110.8|16105.8|16113.4|16108.4|16114.6|16109.6|16106.2|16101.2|0
1760501100000|2025-10-15 04:05:00|16113.3|16108.3|16115.5|16110.5|16116.9|16111.9|16111|16106|0
1760501400000|2025-10-15 04:10:00|16115.7|16110.7|16117.5|16112.5|16118.1|16113.1|16114.6|16109.6|0
1760501700000|2025-10-15 04:15:00|16117.6|16112.6|16117.3|16112.3|16122|16117|16115.7|16110.7|0
1760502000000|2025-10-15 04:20:00|16117.4|16112.4|16120.9|16115.9|16121|16116|16115.9|16110.9|0
1760502300000|2025-10-15 04:25:00|16121|16116|16128.2|16123.2|16134.2|16129.2|16120.8|16115.8|0
1760502600000|2025-10-15 04:30:00|16128|16123|16132.1|16127.1|16132.4|16127.4|16126.1|16121.1|0
1760502900000|2025-10-15 04:35:00|16132|16127|16129.8|16124.8|16133.2|16128.2|16128.2|16123.2|0
1760503200000|2025-10-15 04:40:00|16129.6|16124.6|16133|16128|16133.6|16128.6|16126.4|16121.4|0
1760503500000|2025-10-15 04:45:00|16133.2|16128.2|16135.4|16130.4|16137|16132|16131.6|16126.6|0
1760503800000|2025-10-15 04:50:00|16135.5|16130.5|16133|16128|16138.2|16133.2|16131.3|16126.3|0
1760504100000|2025-10-15 04:55:00|16133.1|16128.1|16135.5|16130.5|16137.9|16132.9|16130.8|16125.8|0
1760504400000|2025-10-15 05:00:00|16146.5|16141.5|16163.6|16158.6|16165.7|16160.7|16144.4|16139.4|0
1760504700000|2025-10-15 05:05:00|16164.9|16159.9|16168.5|16163.5|16171.6|16166.6|16163.3|16158.3|0
1760505000000|2025-10-15 05:10:00|16168.3|16163.3|16169.9|16164.9|16171.2|16166.2|16163.5|16158.5|0
1760505300000|2025-10-15 05:15:00|16170|16165|16178|16173|16178.6|16173.6|16167.9|16162.9|0
1760505600000|2025-10-15 05:20:00|16178.3|16173.3|16185|16180|16187.8|16182.8|16178.1|16173.1|0
1760505900000|2025-10-15 05:25:00|16184.8|16179.8|16171.4|16166.4|16186.7|16181.7|16168|16163|0
1760506200000|2025-10-15 05:30:00|16171.5|16166.5|16163.8|16158.8|16171.8|16166.8|16160|16155|0
1760506500000|2025-10-15 05:35:00|16164|16159|16168.8|16163.8|16168.9|16163.9|16162.2|16157.2|0
1760506800000|2025-10-15 05:40:00|16168.9|16163.9|16168.8|16163.8|16172|16167|16167|16162|0
1760507100000|2025-10-15 05:45:00|16168.7|16163.7|16169.4|16164.4|16170.3|16165.3|16165.1|16160.1|0
1760507400000|2025-10-15 05:50:00|16169.3|16164.3|16160.2|16155.2|16170.8|16165.8|16159.4|16154.4|0
1760507700000|2025-10-15 05:55:00|16160.4|16155.4|16164|16159|16165.7|16160.7|16157.1|16152.1|0
1760508000000|2025-10-15 06:00:00|16163.4|16158.4|16155.7|16150.7|16164.2|16159.2|16155|16150|0
1760508300000|2025-10-15 06:05:00|16155.5|16150.5|16159.8|16154.8|16159.9|16154.9|16154.4|16149.4|0
1760508600000|2025-10-15 06:10:00|16160.6|16155.6|16167.1|16162.1|16168|16163|16157.3|16152.3|0
1760508900000|2025-10-15 06:15:00|16167.3|16162.3|16162.3|16157.3|16168.4|16163.4|16152.2|16147.2|0
1760509200000|2025-10-15 06:20:00|16162.2|16157.2|16167.2|16162.2|16170.8|16165.8|16160.2|16155.2|0
1760509500000|2025-10-15 06:25:00|16167.1|16162.1|16168.1|16163.1|16169.8|16164.8|16159.9|16154.9|0
1760509800000|2025-10-15 06:30:00|16167.9|16162.9|16162.9|16157.9|16170.4|16165.4|16161.5|16156.5|0
1760510100000|2025-10-15 06:35:00|16163.2|16158.2|16175.6|16170.6|16176.4|16171.4|16163|16158|0
1760510400000|2025-10-15 06:40:00|16175.7|16170.7|16174|16169|16180.2|16175.2|16173|16168|0
1760510700000|2025-10-15 06:45:00|16173.9|16168.9|16172.3|16167.3|16175.1|16170.1|16169.5|16164.5|0
1760511000000|2025-10-15 06:50:00|16172.5|16167.5|16170.3|16165.3|16173.6|16168.6|16168.5|16163.5|0
1760511300000|2025-10-15 06:55:00|16170.2|16165.2|16175.9|16170.9|16178.2|16173.2|16164.6|16159.6|0
1760511600000|2025-10-15 07:00:00|16176|16171|16175.4|16170.4|16177.2|16172.2|16169.5|16164.5|0
1760511900000|2025-10-15 07:05:00|16175.3|16170.3|16174.1|16169.1|16176.6|16171.6|16166.8|16161.8|0
1760512200000|2025-10-15 07:10:00|16174.2|16169.2|16179|16174|16189|16184|16171.7|16166.7|0
1760512500000|2025-10-15 07:15:00|16179.5|16174.5|16182|16177|16191.7|16186.7|16179.3|16174.3|0
1760512800000|2025-10-15 07:20:00|16182.1|16177.1|16169.9|16164.9|16182.1|16177.1|16167.6|16162.6|0
1760513100000|2025-10-15 07:25:00|16170|16165|16166.3|16161.3|16171.2|16166.2|16165.3|16160.3|0
1760513400000|2025-10-15 07:30:00|16166.1|16161.1|16165.3|16160.3|16169.6|16164.6|16161.5|16156.5|0
1760513700000|2025-10-15 07:35:00|16165.4|16160.4|16171.9|16166.9|16174.2|16169.2|16164.8|16159.8|0
1760514000000|2025-10-15 07:40:00|16171.6|16166.6|16165.4|16160.4|16174.5|16169.5|16164.5|16159.5|0
1760514300000|2025-10-15 07:45:00|16165.5|16160.5|16167.8|16162.8|16168.1|16163.1|16157.4|16152.4|0
1760514600000|2025-10-15 07:50:00|16167.7|16162.7|16170.6|16165.6|16170.8|16165.8|16163.7|16158.7|0
1760514900000|2025-10-15 07:55:00|16170.7|16165.7|16172.9|16167.9|16177|16172|16168.3|16163.3|0
1760515200000|2025-10-15 08:00:00|16173.2|16168.2|16174.8|16171.8|16176.7|16171.8|16138.7|16135.7|0
1760515500000|2025-10-15 08:05:00|16174.9|16171.9|16166.6|16163.6|16175.9|16172.9|16165.2|16162.2|0
1760515800000|2025-10-15 08:10:00|16166.5|16163.5|16160.4|16157.4|16166.5|16163.5|16158.7|16155.7|0
1760516100000|2025-10-15 08:15:00|16160.5|16157.5|16158.3|16155.3|16165.9|16162.9|16154.9|16151.9|0
1760516400000|2025-10-15 08:20:00|16158.5|16155.5|16157.6|16154.6|16161.2|16158.2|16156.5|16153.5|0
1760516700000|2025-10-15 08:25:00|16157.8|16154.8|16164|16161|16165.5|16162.5|16157.6|16154.6|0
1760517000000|2025-10-15 08:30:00|16164.1|16161.1|16158.5|16155.5|16165.9|16162.9|16158.4|16155.4|0
1760517300000|2025-10-15 08:35:00|16158.3|16155.3|16161.2|16158.2|16161.4|16158.4|16156.3|16153.3|0
1760517600000|2025-10-15 08:40:00|16161|16158|16161.1|16158.1|16161.1|16158.1|16158.5|16155.5|0
1760517900000|2025-10-15 08:45:00|16160.9|16157.9|16157.4|16154.4|16161.5|16158.5|16156.7|16153.7|0
1760518200000|2025-10-15 08:50:00|16157.2|16154.2|16160.4|16157.4|16161.3|16158.3|16154.9|16151.9|0
1760518500000|2025-10-15 08:55:00|16160.5|16157.5|16162.5|16159.5|16163.1|16160.1|16159.7|16156.7|0
1760518800000|2025-10-15 09:00:00|16162.3|16159.3|16179.4|16176.4|16179.9|16176.9|16161.8|16158.8|0
1760519100000|2025-10-15 09:05:00|16179.5|16176.5|16180.9|16177.9|16182.6|16179.6|16177.6|16174.6|0
1760519400000|2025-10-15 09:10:00|16180.5|16177.5|16190.5|16187.5|16190.6|16187.6|16177.6|16174.6|0
1760519700000|2025-10-15 09:15:00|16190.8|16187.8|16184.5|16181.5|16192.2|16189.2|16182.8|16179.8|0
1760520000000|2025-10-15 09:20:00|16185.8|16182.8|16177.4|16174.4|16186|16183|16177.4|16174.4|0
1760520300000|2025-10-15 09:25:00|16177.5|16174.5|16179.8|16176.8|16181.3|16178.3|16176.5|16173.5|0
1760520600000|2025-10-15 09:30:00|16178.8|16175.8|16180.5|16177.5|16180.5|16177.5|16177.5|16174.5|0
1760520900000|2025-10-15 09:35:00|16180.4|16177.4|16180.1|16177.1|16182.7|16179.7|16179.7|16176.7|0
1760521200000|2025-10-15 09:40:00|16179.9|16176.9|16179.9|16176.9|16180.7|16177.7|16177.2|16174.2|0
1760521500000|2025-10-15 09:45:00|16179.7|16176.7|16180|16177|16180.4|16177.4|16178.4|16175.4|0
1760521800000|2025-10-15 09:50:00|16180.4|16177.4|16191|16188|16191.2|16188.2|16178.6|16175.6|0
1760522100000|2025-10-15 09:55:00|16191.4|16188.4|16191.5|16188.5|16193.8|16190.8|16190.6|16187.6|0
1760522400000|2025-10-15 10:00:00|16191.6|16188.6|16184.9|16181.9|16192.6|16189.6|16183.8|16180.8|0
1760522700000|2025-10-15 10:05:00|16184.8|16181.8|16185|16182|16188.1|16185.1|16184.4|16181.4|0
1760523000000|2025-10-15 10:10:00|16184.7|16181.7|16185.1|16182.1|16186.2|16183.2|16183.7|16180.7|0
1760523300000|2025-10-15 10:15:00|16185|16182|16182.6|16179.6|16185|16182|16180.8|16177.8|0
1760523600000|2025-10-15 10:20:00|16182.8|16179.8|16185.4|16182.4|16186|16183|16182.6|16179.6|0
1760523900000|2025-10-15 10:25:00|16185.5|16182.5|16187.1|16184.1|16187.6|16184.6|16183.8|16180.8|0
1760524200000|2025-10-15 10:30:00|16187.2|16184.2|16183|16180|16187.4|16184.4|16182.5|16179.5|0
1760524500000|2025-10-15 10:35:00|16182.7|16179.7|16182.1|16179.1|16182.9|16179.9|16180|16177|0
1760524800000|2025-10-15 10:40:00|16181.9|16178.9|16183.5|16180.5|16185.3|16182.3|16181.2|16178.2|0
1760525100000|2025-10-15 10:45:00|16183.7|16180.7|16188.3|16185.3|16188.3|16185.3|16183.2|16180.2|0
1760525400000|2025-10-15 10:50:00|16187.9|16184.9|16190.2|16187.2|16191.5|16188.5|16187.2|16184.2|0
1760525700000|2025-10-15 10:55:00|16190.1|16187.1|16190|16187|16194.7|16191.7|16188.1|16185.1|0
1760526000000|2025-10-15 11:00:00|16186.5|16183.5|16182.4|16179.4|16188.6|16185.6|16182.4|16179.4|0
1760526300000|2025-10-15 11:05:00|16182.5|16179.5|16183.1|16180.1|16183.1|16180.1|16180.1|16177.1|0
1760526600000|2025-10-15 11:10:00|16183.4|16180.4|16184.4|16181.4|16186.2|16183.2|16182.3|16179.3|0
1760526900000|2025-10-15 11:15:00|16184.7|16181.7|16176.7|16173.7|16185.5|16182.5|16174.9|16171.9|0
1760527200000|2025-10-15 11:20:00|16176.6|16173.6|16175|16172|16181.5|16178.5|16175|16172|0
1760527500000|2025-10-15 11:25:00|16175.1|16172.1|16176.2|16173.2|16180.6|16177.6|16174|16171|0
1760527800000|2025-10-15 11:30:00|16176.3|16173.3|16173.6|16170.6|16176.7|16173.7|16168.6|16165.6|0
1760528100000|2025-10-15 11:35:00|16173.5|16170.5|16177.2|16174.2|16178|16175|16173.3|16170.3|0
1760528400000|2025-10-15 11:40:00|16177.4|16174.4|16181.6|16178.6|16183.3|16180.3|16177.4|16174.4|0
1760528700000|2025-10-15 11:45:00|16180.9|16177.9|16183.1|16180.1|16184.4|16181.4|16180.6|16177.6|0
1760529000000|2025-10-15 11:50:00|16183.2|16180.2|16186.1|16183.1|16186.1|16183.1|16181|16178|0
1760529300000|2025-10-15 11:55:00|16186.2|16183.2|16182.7|16179.7|16187.4|16184.4|16182.4|16179.4|0
1760529600000|2025-10-15 12:00:00|16182.6|16179.6|16195.7|16192.7|16200.9|16197.9|16182.6|16179.6|0
1760529900000|2025-10-15 12:05:00|16196.3|16193.3|16215.6|16212.6|16215.9|16212.9|16196.3|16193.3|0
1760530200000|2025-10-15 12:10:00|16215.7|16212.7|16214.6|16211.6|16220.8|16217.8|16213|16210|0
1760530500000|2025-10-15 12:15:00|16214.7|16211.7|16219.4|16216.4|16221.6|16218.6|16214.7|16211.7|0
1760530800000|2025-10-15 12:20:00|16219.6|16216.6|16218.2|16215.2|16219.8|16216.8|16205.8|16202.8|0
1760531100000|2025-10-15 12:25:00|16218.1|16215.1|16210|16207|16218.6|16215.6|16207.6|16204.6|0
1760531400000|2025-10-15 12:30:00|16209.8|16206.8|16214.4|16211.4|16215|16212|16208|16205|0
1760531700000|2025-10-15 12:35:00|16214.1|16211.1|16212.3|16209.3|16214.2|16211.2|16207.2|16204.2|0
1760532000000|2025-10-15 12:40:00|16212.4|16209.4|16219.2|16216.2|16220.9|16217.9|16211.5|16208.5|0
1760532300000|2025-10-15 12:45:00|16219.1|16216.1|16223.9|16220.9|16225.4|16222.4|16216.9|16213.9|0
1760532600000|2025-10-15 12:50:00|16223.7|16220.7|16220.9|16217.9|16224.8|16221.8|16212.5|16209.5|0
1760532900000|2025-10-15 12:55:00|16220.8|16217.8|16224.3|16221.3|16224.6|16221.6|16219.1|16216.1|0
1760533200000|2025-10-15 13:00:00|16224.4|16221.4|16222.1|16219.1|16225.9|16222.9|16221.7|16218.7|0
1760533500000|2025-10-15 13:05:00|16222|16219|16217.5|16214.5|16222.3|16219.3|16214.7|16211.7|0
1760533800000|2025-10-15 13:10:00|16218|16215|16219.1|16216.1|16225.1|16222.1|16217.1|16214.1|0
1760534100000|2025-10-15 13:15:00|16220|16217|16222|16219|16223.1|16220.1|16217.6|16214.6|0
1760534400000|2025-10-15 13:20:00|16222.1|16219.1|16215.4|16212.4|16222.8|16219.8|16214.1|16211.1|0
1760534700000|2025-10-15 13:25:00|16220.7|16217.7|16219.1|16216.1|16232.8|16229.8|16212.4|16209.4|0
1760535000000|2025-10-15 13:30:00|16217.1|16214.1|16147.1|16145.3|16217.1|16214.1|16142.2|16140.4|0
1760535300000|2025-10-15 13:35:00|16145.9|16144.1|16147.4|16145.6|16174.3|16172.5|16137.5|16135.7|0
1760535600000|2025-10-15 13:40:00|16147.7|16145.9|16147.5|16145.7|16179.5|16177.7|16141.1|16139.3|0
1760535900000|2025-10-15 13:45:00|16146.5|16144.7|16124.8|16123|16172.2|16170.4|16108.4|16106.6|0
1760536200000|2025-10-15 13:50:00|16127.4|16125.6|16167.3|16165.5|16170.4|16168.6|16119.1|16117.3|0
1760536500000|2025-10-15 13:55:00|16166.2|16164.4|16189|16187.2|16195.7|16193.9|16166.2|16164.4|0
1760536800000|2025-10-15 14:00:00|16191.3|16189.5|16201.7|16199.9|16212.5|16210.7|16189.2|16187.4|0
1760537100000|2025-10-15 14:05:00|16201.8|16200|16239.9|16238.1|16242.9|16241.1|16201.8|16200|0
1760537400000|2025-10-15 14:10:00|16240.9|16239.1|16236.6|16234.8|16253.4|16251.6|16233.1|16231.3|0
1760537700000|2025-10-15 14:15:00|16238.5|16236.7|16254.3|16252.5|16257.8|16256|16238.5|16236.7|0
1760538000000|2025-10-15 14:20:00|16254.2|16252.4|16260.6|16258.8|16261.5|16259.7|16238.5|16236.7|0
1760538300000|2025-10-15 14:25:00|16260.3|16258.5|16244.8|16243|16260.3|16258.5|16237.4|16235.6|0
1760538600000|2025-10-15 14:30:00|16244.5|16242.7|16253.4|16251.6|16257.1|16255.3|16244.5|16242.7|0
1760538900000|2025-10-15 14:35:00|16253.5|16251.7|16244.5|16242.7|16254.2|16252.4|16239.2|16237.4|0
1760539200000|2025-10-15 14:40:00|16244.7|16242.9|16247|16245.2|16251.6|16249.8|16237.1|16235.3|0
1760539500000|2025-10-15 14:45:00|16249.2|16247.4|16243.4|16241.6|16263.7|16261.9|16241.3|16239.5|0
1760539800000|2025-10-15 14:50:00|16243.8|16242|16236.6|16234.8|16248.5|16246.7|16236.6|16234.8|0
1760540100000|2025-10-15 14:55:00|16236.2|16234.4|16248.8|16247|16255|16253.2|16235.6|16233.8|0
1760540400000|2025-10-15 15:00:00|16251.1|16249.3|16236|16234.2|16256|16254.2|16229.1|16227.3|0
1760540700000|2025-10-15 15:05:00|16236.4|16234.6|16226.2|16224.4|16241.4|16239.6|16225.8|16224|0
1760541000000|2025-10-15 15:10:00|16226|16224.2|16226|16224.2|16230.6|16228.8|16215.4|16213.6|0
1760541300000|2025-10-15 15:15:00|16225.6|16223.8|16214.2|16212.4|16229.3|16227.5|16214|16212.2|0
1760541600000|2025-10-15 15:20:00|16213.8|16212|16210.2|16208.4|16218.6|16216.8|16206.4|16204.6|0
1760541900000|2025-10-15 15:25:00|16210.1|16208.3|16213.7|16211.9|16230.2|16228.4|16208.3|16206.5|0
1760542200000|2025-10-15 15:30:00|16212.6|16210.8|16194.2|16192.4|16219.1|16217.3|16188.3|16186.5|0
1760542500000|2025-10-15 15:35:00|16193.9|16192.1|16186.7|16184.9|16193.9|16192.1|16167.8|16166|0
1760542800000|2025-10-15 15:40:00|16186.8|16185|16162.1|16160.3|16186.9|16185.1|16150.1|16148.3|0
1760543100000|2025-10-15 15:45:00|16162|16160.2|16137.4|16135.6|16162|16160.2|16132.3|16130.5|0
1760543400000|2025-10-15 15:50:00|16137.3|16135.5|16126.5|16124.7|16137.8|16136|16106.7|16104.9|0
1760543700000|2025-10-15 15:55:00|16125.6|16123.8|16150.4|16148.6|16155.2|16153.4|16125.6|16123.8|0
1760544000000|2025-10-15 16:00:00|16150.7|16148.9|16163.2|16161.4|16177.4|16175.6|16147.5|16145.7|0
1760544300000|2025-10-15 16:05:00|16163.7|16161.9|16174.1|16172.3|16180.4|16178.6|16151.2|16149.4|0
1760544600000|2025-10-15 16:10:00|16174|16172.2|16168.3|16166.5|16176.2|16174.4|16159.2|16157.4|0
1760544900000|2025-10-15 16:15:00|16168.5|16166.7|16155.8|16154|16172.9|16171.1|16150.7|16148.9|0
1760545200000|2025-10-15 16:20:00|16154.9|16153.1|16166.1|16164.3|16167.9|16166.1|16152.3|16150.5|0
1760545500000|2025-10-15 16:25:00|16166.3|16164.5|16163.3|16161.5|16182.8|16181|16157.9|16156.1|0
1760545800000|2025-10-15 16:30:00|16162.8|16161|16147.1|16145.3|16166.7|16164.9|16146|16144.2|0
1760546100000|2025-10-15 16:35:00|16147.4|16145.6|16156.8|16155|16169.4|16167.6|16142.5|16140.7|0
1760546400000|2025-10-15 16:40:00|16156.9|16155.1|16150.1|16148.3|16157.7|16155.9|16145.9|16144.1|0
1760546700000|2025-10-15 16:45:00|16150.3|16148.5|16138.9|16137.1|16150.6|16148.8|16130.8|16129|0
1760547000000|2025-10-15 16:50:00|16138.3|16136.5|16119.7|16117.9|16139.3|16137.5|16115.6|16113.8|0
1760547300000|2025-10-15 16:55:00|16119.1|16117.3|16122.1|16120.3|16131.3|16129.5|16116.3|16114.5|0
1760547600000|2025-10-15 17:00:00|16123.1|16121.3|16079.6|16077.8|16123.8|16122|16069.6|16067.8|0
1760547900000|2025-10-15 17:05:00|16079.9|16078.1|16044.7|16042.9|16082.8|16081|16037.2|16035.4|0
1760548200000|2025-10-15 17:10:00|16046.4|16044.6|15989.6|15987.8|16046.4|16044.6|15988.3|15986.5|0
1760548500000|2025-10-15 17:15:00|15988.9|15987.1|16008.3|16006.5|16018.1|16016.3|15966.3|15964.5|0
1760548800000|2025-10-15 17:20:00|16005.1|16003.3|16027.1|16025.3|16031.6|16029.8|15993.3|15991.5|0
1760549100000|2025-10-15 17:25:00|16027.2|16025.4|16017.8|16016|16041.2|16039.4|16011.2|16009.4|0
1760549400000|2025-10-15 17:30:00|16017.4|16015.6|16035.6|16033.8|16041|16039.2|16015.1|16013.3|0
1760549700000|2025-10-15 17:35:00|16035.7|16033.9|16055.1|16053.3|16059.9|16058.1|16035.7|16033.9|0
1760550000000|2025-10-15 17:40:00|16054.8|16053|16067.8|16066|16069.8|16068|16051.6|16049.8|0
1760550300000|2025-10-15 17:45:00|16068.6|16066.8|16087.3|16085.5|16089.9|16088.1|16068.6|16066.8|0
1760550600000|2025-10-15 17:50:00|16087.9|16086.1|16109.5|16107.7|16111.5|16109.7|16087.9|16086.1|0
1760550900000|2025-10-15 17:55:00|16109.2|16107.4|16109.6|16107.8|16114.2|16112.4|16091.4|16089.6|0
1760551200000|2025-10-15 18:00:00|16109|16107.2|16085.4|16083.6|16114.5|16112.7|16082.4|16080.6|0
1760551500000|2025-10-15 18:05:00|16085.7|16083.9|16098.7|16096.9|16099.6|16097.8|16084|16082.2|0
1760551800000|2025-10-15 18:10:00|16098.8|16097|16103.3|16101.5|16110.6|16108.8|16088.9|16087.1|0
1760552100000|2025-10-15 18:15:00|16102.8|16101|16097.1|16095.3|16111|16109.2|16094.9|16093.1|0
1760552400000|2025-10-15 18:20:00|16096.8|16095|16105.6|16103.8|16113.7|16111.9|16094.3|16092.5|0
1760552700000|2025-10-15 18:25:00|16105.3|16103.5|16097.8|16096|16110|16108.2|16093.5|16091.7|0
1760553000000|2025-10-15 18:30:00|16097.3|16095.5|16114.2|16112.4|16115|16113.2|16094.7|16092.9|0
1760553300000|2025-10-15 18:35:00|16113.4|16111.6|16117.3|16115.5|16117.7|16115.9|16111.7|16109.9|0
1760553600000|2025-10-15 18:40:00|16116.7|16114.9|16120.5|16118.7|16130.9|16129.1|16115.8|16114|0
1760553900000|2025-10-15 18:45:00|16120.4|16118.6|16118.8|16117|16125.7|16123.9|16114.5|16112.7|0
1760554200000|2025-10-15 18:50:00|16118.7|16116.9|16129.1|16127.3|16132.8|16131|16117.9|16116.1|0
1760554500000|2025-10-15 18:55:00|16129.3|16127.5|16134.1|16132.3|16138.3|16136.5|16122.8|16121|0
1760554800000|2025-10-15 19:00:00|16133.7|16131.9|16122.5|16120.7|16134.6|16132.8|16121.3|16119.5|0
1760555100000|2025-10-15 19:05:00|16122|16120.2|16111.9|16110.1|16123.4|16121.6|16108.4|16106.6|0
1760555400000|2025-10-15 19:10:00|16112.2|16110.4|16114.3|16112.5|16115.1|16113.3|16102|16100.2|0
1760555700000|2025-10-15 19:15:00|16114.4|16112.6|16130.2|16128.4|16131|16129.2|16113.1|16111.3|0
1760556000000|2025-10-15 19:20:00|16129.6|16127.8|16122.5|16120.7|16131.2|16129.4|16120.3|16118.5|0
1760556300000|2025-10-15 19:25:00|16122.7|16120.9|16119.1|16117.3|16126.2|16124.4|16118.2|16116.4|0
1760556600000|2025-10-15 19:30:00|16119|16117.2|16110.5|16108.7|16121.8|16120|16109.5|16107.7|0
1760556900000|2025-10-15 19:35:00|16110.3|16108.5|16075.4|16073.6|16110.4|16108.6|16074.2|16072.4|0
1760557200000|2025-10-15 19:40:00|16075.9|16074.1|16091|16089.2|16091.2|16089.4|16069.7|16067.9|0
1760557500000|2025-10-15 19:45:00|16091.3|16089.5|16094.1|16092.3|16094.1|16092.3|16085.9|16084.1|0
1760557800000|2025-10-15 19:50:00|16091.7|16089.9|16057.5|16055.7|16093.5|16091.7|16056.2|16054.4|0
1760558100000|2025-10-15 19:55:00|16058|16056.2|16107.9|16106.1|16108.5|16106.7|16044|16042.2|0
1760558400000|2025-10-15 20:00:00|16108.3|16105.3|16128.8|16125.8|16132.9|16129.9|16097.6|16094.6|0
1760558700000|2025-10-15 20:05:00|16128.4|16125.4|16127.9|16124.9|16132|16129|16127.1|16124.1|0
1760559000000|2025-10-15 20:10:00|16128.3|16125.3|16120.1|16117.1|16137.3|16134.3|16115|16112|0
1760559300000|2025-10-15 20:15:00|16121.1|16118.1|16122.4|16119.4|16124|16121|16121.1|16118.1|0
1760559600000|2025-10-15 20:20:00|16122.3|16119.3|16125.7|16122.7|16128|16125|16122.3|16119.3|0
1760559900000|2025-10-15 20:25:00|16125.8|16122.8|16112.1|16109.1|16125.8|16122.8|16111|16108|0
1760560200000|2025-10-15 20:30:00|16112|16109|16104.5|16101.5|16112.3|16109.3|16104.5|16101.5|0
1760560500000|2025-10-15 20:35:00|16104.4|16101.4|16106.4|16103.4|16107.1|16104.1|16103.3|16100.3|0
1760560800000|2025-10-15 20:40:00|16105.9|16102.9|16105.3|16102.3|16106.7|16103.7|16103.1|16100.1|0
1760561100000|2025-10-15 20:45:00|16105.4|16102.4|16108.3|16105.3|16108.3|16105.3|16104.4|16101.4|0
1760561400000|2025-10-15 20:50:00|16108.2|16105.2|16111.3|16108.3|16111.3|16108.3|16107.2|16104.2|0
1760561700000|2025-10-15 20:55:00|16111.6|16108.6|16113.3|16110.3|16116.5|16113.5|16111.6|16108.6|0
1760562000000|2025-10-15 21:00:00|16113.2|16110.2|16112.9|16109.9|16114.7|16111.7|16111.8|16108.8|0
1760562300000|2025-10-15 21:05:00|16110.3|16107.3|16111.8|16108.8|16111.9|16108.9|16110.2|16107.2|0
1760562600000|2025-10-15 21:10:00|16111.7|16108.7|16111.6|16108.6|16113.1|16110.1|16110.1|16107.1|0
1760562900000|2025-10-15 21:15:00|16111.5|16108.5|16109.2|16106.2|16112.2|16109.2|16109|16106|0
1760563200000|2025-10-15 21:20:00|16109.3|16106.3|16110.2|16107.2|16110.2|16107.2|16108.4|16105.4|0
1760563500000|2025-10-15 21:25:00|16110.4|16107.4|16108.8|16105.8|16110.8|16107.8|16107.4|16104.4|0
1760563800000|2025-10-15 21:30:00|16109.4|16106.4|16112.3|16109.3|16112.5|16109.5|16109.4|16106.4|0
1760564100000|2025-10-15 21:35:00|16112.2|16109.2|16109.5|16106.5|16112.5|16109.5|16108.6|16105.6|0
1760564400000|2025-10-15 21:40:00|16109.6|16106.6|16107.9|16104.9|16109.6|16106.6|16107.9|16104.9|0
1760564700000|2025-10-15 21:45:00|16108|16105|16107.9|16104.9|16110.1|16107.1|16105.7|16102.7|0
1760565000000|2025-10-15 21:50:00|16107.4|16104.4|16108.6|16105.6|16109|16106|16107|16104|0
1760565300000|2025-10-15 21:55:00|16109.3|16106.3|16114.2|16111.2|16114.4|16111.4|16109.2|16106.2|0
1760565600000|2025-10-15 22:00:00|16114.7|16111.7|16121.6|16118.6|16123.8|16120.8|16114.7|16111.7|0
1760565900000|2025-10-15 22:05:00|16121|16118|16125.3|16122.3|16128.5|16125.5|16120|16117|0
1760566200000|2025-10-15 22:10:00|16125.2|16122.2|16128.6|16125.6|16130.7|16127.7|16125.1|16122.1|0
1760566500000|2025-10-15 22:15:00|16128.5|16125.5|16124.8|16121.8|16130.9|16127.9|16124.4|16121.4|0
1760566800000|2025-10-15 22:20:00|16124.9|16121.9|16128.6|16125.6|16129|16126|16124.5|16121.5|0
1760567100000|2025-10-15 22:25:00|16128.8|16125.8|16127.6|16124.6|16128.8|16125.8|16127.4|16124.4|0
1760567400000|2025-10-15 22:30:00|16127.5|16124.5|16130.6|16127.6|16131.1|16128.1|16127.5|16124.5|0
1760567700000|2025-10-15 22:35:00|16130.9|16127.9|16129.3|16126.3|16131.2|16128.2|16128.9|16125.9|0
1760568000000|2025-10-15 22:40:00|16129.4|16126.4|16128.8|16125.8|16130.5|16127.5|16128.6|16125.6|0
1760568300000|2025-10-15 22:45:00|16128.6|16125.6|16126|16123|16129|16126|16123.8|16120.8|0
1760568600000|2025-10-15 22:50:00|16125.9|16122.9|16129.4|16126.4|16129.5|16126.5|16125.5|16122.5|0
1760568900000|2025-10-15 22:55:00|16129.6|16126.6|16127.5|16124.5|16130.2|16127.2|16122.5|16119.5|0
1760569200000|2025-10-15 23:00:00|16125.5|16122.5|16128.3|16125.3|16130.9|16127.9|16123.9|16120.9|0
1760569500000|2025-10-15 23:05:00|16128.2|16125.2|16128.6|16125.6|16133.8|16130.8|16128.2|16125.2|0
1760569800000|2025-10-15 23:10:00|16127.8|16124.8|16130.3|16127.3|16130.3|16127.3|16127.6|16124.6|0
1760570100000|2025-10-15 23:15:00|16130.2|16127.2|16125|16122|16130.3|16127.3|16125|16122|0
1760570400000|2025-10-15 23:20:00|16124.7|16121.7|16126.2|16123.2|16126.5|16123.5|16124.1|16121.1|0
1760570700000|2025-10-15 23:25:00|16125.4|16122.4|16124.6|16121.6|16125.4|16122.4|16123.3|16120.3|0
1760571000000|2025-10-15 23:30:00|16124.5|16121.5|16123.9|16120.9|16125.1|16122.1|16123.5|16120.5|0
1760571300000|2025-10-15 23:35:00|16123.6|16120.6|16119|16116|16124.9|16121.9|16118.8|16115.8|0
1760571600000|2025-10-15 23:40:00|16118.9|16115.9|16118.4|16115.4|16120|16117|16115.8|16112.8|0
1760571900000|2025-10-15 23:45:00|16118.7|16115.7|16119|16116|16119.8|16116.8|16116.7|16113.7|0
1760572200000|2025-10-15 23:50:00|16119.1|16116.1|16117.8|16114.8|16119.2|16116.2|16114.4|16111.4|0
1760572500000|2025-10-15 23:55:00|16117.9|16114.9|16120.3|16115.3|16120.8|16117.2|16116.6|16113.6|0
1760572800000|2025-10-16 00:00:00|16120.1|16115.1|16115.8|16110.8|16129.2|16124.2|16113|16108|0
1760573100000|2025-10-16 00:05:00|16116|16111|16115|16110|16117.6|16112.6|16111|16106|0
1760573400000|2025-10-16 00:10:00|16115.1|16110.1|16108.1|16103.1|16118.1|16113.1|16107.3|16102.3|0
1760573700000|2025-10-16 00:15:00|16108.2|16103.2|16106.7|16101.7|16114.9|16109.9|16099.5|16094.5|0
1760574000000|2025-10-16 00:20:00|16106.5|16101.5|16100.9|16095.9|16107.3|16102.3|16096.7|16091.7|0
1760574300000|2025-10-16 00:25:00|16101.2|16096.2|16100.7|16095.7|16107.6|16102.6|16100|16095|0
1760574600000|2025-10-16 00:30:00|16100.3|16095.3|16086|16081|16101.3|16096.3|16075.9|16070.9|0
1760574900000|2025-10-16 00:35:00|16086.8|16081.8|16078.2|16073.2|16089|16084|16074.1|16069.1|0
1760575200000|2025-10-16 00:40:00|16078.1|16073.1|16081.1|16076.1|16089.1|16084.1|16072.2|16067.2|0
1760575500000|2025-10-16 00:45:00|16080.5|16075.5|16091|16086|16091.9|16086.9|16079.5|16074.5|0
1760575800000|2025-10-16 00:50:00|16091.2|16086.2|16099|16094|16101.5|16096.5|16085.7|16080.7|0
1760576100000|2025-10-16 00:55:00|16098.8|16093.8|16099.1|16094.1|16102|16097|16097.1|16092.1|0
1760576400000|2025-10-16 01:00:00|16098.5|16093.5|16112.1|16107.1|16113.3|16108.3|16094|16089|0
1760576700000|2025-10-16 01:05:00|16111.8|16106.8|16111.8|16106.8|16116|16111|16107.9|16102.9|0
1760577000000|2025-10-16 01:10:00|16111.7|16106.7|16106.6|16101.6|16116.8|16111.8|16106.1|16101.1|0
1760577300000|2025-10-16 01:15:00|16106.5|16101.5|16117.6|16112.6|16119.2|16114.2|16105.1|16100.1|0
1760577600000|2025-10-16 01:20:00|16117.4|16112.4|16109.1|16104.1|16119.1|16114.1|16105.8|16100.8|0
1760577900000|2025-10-16 01:25:00|16109|16104|16111.1|16106.1|16114.4|16109.4|16105.4|16100.4|0
1760578200000|2025-10-16 01:30:00|16110.6|16105.6|16117.9|16112.9|16120.1|16115.1|16107.7|16102.7|0
1760578500000|2025-10-16 01:35:00|16117.8|16112.8|16119.3|16114.3|16121.3|16116.3|16115.3|16110.3|0
1760578800000|2025-10-16 01:40:00|16119.4|16114.4|16115.1|16110.1|16119.7|16114.7|16113.6|16108.6|0
1760579100000|2025-10-16 01:45:00|16115.2|16110.2|16110|16105|16115.8|16110.8|16103.2|16098.2|0
1760579400000|2025-10-16 01:50:00|16109.6|16104.6|16115.3|16110.3|16119|16114|16108.2|16103.2|0
1760579700000|2025-10-16 01:55:00|16115.5|16110.5|16115.9|16110.9|16119.8|16114.8|16112.7|16107.7|0
1760580000000|2025-10-16 02:00:00|16117.3|16112.3|16116.8|16111.8|16118.2|16113.2|16112.6|16107.6|0
1760580300000|2025-10-16 02:05:00|16116.9|16111.9|16123.6|16118.6|16123.7|16118.7|16113.5|16108.5|0
1760580600000|2025-10-16 02:10:00|16123.7|16118.7|16114.5|16109.5|16124|16119|16111.7|16106.7|0
1760580900000|2025-10-16 02:15:00|16114.7|16109.7|16109.7|16104.7|16115|16110|16107.7|16102.7|0
1760581200000|2025-10-16 02:20:00|16109.8|16104.8|16108.6|16103.6|16113.4|16108.4|16105.5|16100.5|0
1760581500000|2025-10-16 02:25:00|16108.1|16103.1|16099.8|16094.8|16109.2|16104.2|16099.3|16094.3|0
1760581800000|2025-10-16 02:30:00|16100|16095|16094.6|16089.6|16102.5|16097.5|16092.8|16087.8|0
1760582100000|2025-10-16 02:35:00|16094.8|16089.8|16093.8|16088.8|16095.3|16090.3|16086.8|16081.8|0
1760582400000|2025-10-16 02:40:00|16093.9|16088.9|16094.8|16089.8|16097.5|16092.5|16090.8|16085.8|0
1760582700000|2025-10-16 02:45:00|16094.7|16089.7|16104.8|16099.8|16107.6|16102.6|16093.9|16088.9|0
1760583000000|2025-10-16 02:50:00|16104.7|16099.7|16105.2|16100.2|16106.2|16101.2|16099.6|16094.6|0
1760583300000|2025-10-16 02:55:00|16105.1|16100.1|16115.7|16110.7|16118.7|16113.7|16105.1|16100.1|0
1760583600000|2025-10-16 03:00:00|16115.6|16110.6|16119.8|16114.8|16122.8|16117.8|16114.6|16109.6|0
1760583900000|2025-10-16 03:05:00|16119.7|16114.7|16114.6|16109.6|16121.6|16116.6|16114.3|16109.3|0
1760584200000|2025-10-16 03:10:00|16114.5|16109.5|16106.8|16101.8|16115.7|16110.7|16106.5|16101.5|0
1760584500000|2025-10-16 03:15:00|16106.9|16101.9|16101.5|16096.5|16107.4|16102.4|16100.9|16095.9|0
1760584800000|2025-10-16 03:20:00|16101.3|16096.3|16107.6|16102.6|16113|16108|16096.3|16091.3|0
1760585100000|2025-10-16 03:25:00|16107.5|16102.5|16105.1|16100.1|16109.5|16104.5|16103.6|16098.6|0
1760585400000|2025-10-16 03:30:00|16105.9|16100.9|16105.5|16100.5|16108|16103|16102.7|16097.7|0
1760585700000|2025-10-16 03:35:00|16105.4|16100.4|16097.1|16092.1|16105.6|16100.6|16094.9|16089.9|0
1760586000000|2025-10-16 03:40:00|16097.3|16092.3|16101.7|16096.7|16101.8|16096.8|16094.9|16089.9|0
1760586300000|2025-10-16 03:45:00|16100.8|16095.8|16101.2|16096.2|16104.3|16099.3|16099.8|16094.8|0
1760586600000|2025-10-16 03:50:00|16101.1|16096.1|16101.4|16096.4|16105.3|16100.3|16099.9|16094.9|0
1760586900000|2025-10-16 03:55:00|16101.6|16096.6|16100.6|16095.6|16103.6|16098.6|16099.2|16094.2|0
1760587200000|2025-10-16 04:00:00|16100.3|16095.3|16106.2|16101.2|16106.7|16101.7|16097.5|16092.5|0
1760587500000|2025-10-16 04:05:00|16106.1|16101.1|16109.8|16104.8|16111.2|16106.2|16104.8|16099.8|0
1760587800000|2025-10-16 04:10:00|16109.9|16104.9|16114.8|16109.8|16115|16110|16108.9|16103.9|0
1760588100000|2025-10-16 04:15:00|16114.6|16109.6|16112.4|16107.4|16114.9|16109.9|16110.2|16105.2|0
1760588400000|2025-10-16 04:20:00|16112.5|16107.5|16112.9|16107.9|16116|16111|16112.2|16107.2|0
1760588700000|2025-10-16 04:25:00|16113|16108|16109.9|16104.9|16113.1|16108.1|16108.5|16103.5|0
1760589000000|2025-10-16 04:30:00|16109.7|16104.7|16115.5|16110.5|16116.4|16111.4|16109.6|16104.6|0
1760589300000|2025-10-16 04:35:00|16115.6|16110.6|16115.9|16110.9|16117.6|16112.6|16113.5|16108.5|0
1760589600000|2025-10-16 04:40:00|16116.1|16111.1|16112.6|16107.6|16116.9|16111.9|16101.7|16096.7|0
1760589900000|2025-10-16 04:45:00|16112.7|16107.7|16108.7|16103.7|16113.7|16108.7|16105.9|16100.9|0
1760590200000|2025-10-16 04:50:00|16108.8|16103.8|16112.8|16107.8|16112.9|16107.9|16107.1|16102.1|0
1760590500000|2025-10-16 04:55:00|16112.7|16107.7|16110.3|16105.3|16118|16113|16110.2|16105.2|0
1760590800000|2025-10-16 05:00:00|16110.5|16105.5|16107.5|16102.5|16113.2|16108.2|16103.5|16098.5|0
1760591100000|2025-10-16 05:05:00|16107.7|16102.7|16108.2|16103.2|16110.7|16105.7|16103.7|16098.7|0
1760591400000|2025-10-16 05:10:00|16108.1|16103.1|16112.8|16107.8|16113|16108|16105.3|16100.3|0
1760591700000|2025-10-16 05:15:00|16112.7|16107.7|16114.1|16109.1|16115.1|16110.1|16111.2|16106.2|0
1760592000000|2025-10-16 05:20:00|16114.2|16109.2|16117.6|16112.6|16118.7|16113.7|16113.3|16108.3|0
1760592300000|2025-10-16 05:25:00|16117.9|16112.9|16115.2|16110.2|16119.1|16114.1|16113.3|16108.3|0
1760592600000|2025-10-16 05:30:00|16115.3|16110.3|16137.6|16132.6|16142.7|16137.7|16111.3|16106.3|0
1760592900000|2025-10-16 05:35:00|16137.5|16132.5|16131.4|16126.4|16140|16135|16125.7|16120.7|0
1760593200000|2025-10-16 05:40:00|16131.6|16126.6|16134|16129|16139.4|16134.4|16130.7|16125.7|0
1760593500000|2025-10-16 05:45:00|16134.1|16129.1|16131.7|16126.7|16134.1|16129.1|16127.8|16122.8|0
1760593800000|2025-10-16 05:50:00|16131.9|16126.9|16120.1|16115.1|16133|16128|16114|16109|0
1760594100000|2025-10-16 05:55:00|16120|16115|16127.1|16122.1|16128.1|16123.1|16118.9|16113.9|0
1760594400000|2025-10-16 06:00:00|16127.4|16122.4|16131.7|16126.7|16134.7|16129.7|16127.3|16122.3|0
1760594700000|2025-10-16 06:05:00|16132.4|16127.4|16141.9|16136.9|16153.3|16148.3|16128.7|16123.7|0
1760595000000|2025-10-16 06:10:00|16142|16137|16149.7|16144.7|16151.7|16146.7|16140.7|16135.7|0
1760595300000|2025-10-16 06:15:00|16149.9|16144.9|16145.2|16140.2|16156.2|16151.2|16143.4|16138.4|0
1760595600000|2025-10-16 06:20:00|16145.3|16140.3|16147.5|16142.5|16150.4|16145.4|16140.4|16135.4|0
1760595900000|2025-10-16 06:25:00|16147.6|16142.6|16161.1|16156.1|16162|16157|16146.6|16141.6|0
1760596200000|2025-10-16 06:30:00|16161.2|16156.2|16168.2|16163.2|16169.4|16164.4|16159.4|16154.4|0
1760596500000|2025-10-16 06:35:00|16168.1|16163.1|16172|16167|16172.3|16167.3|16166.5|16161.5|0
1760596800000|2025-10-16 06:40:00|16171.6|16166.6|16168.9|16163.9|16171.9|16166.9|16167|16162|0
1760597100000|2025-10-16 06:45:00|16168.8|16163.8|16172.2|16167.2|16174.7|16169.7|16168.5|16163.5|0
1760597400000|2025-10-16 06:50:00|16172.7|16167.7|16174.7|16169.7|16177.2|16172.2|16168.4|16163.4|0
1760597700000|2025-10-16 06:55:00|16174.5|16169.5|16178.9|16173.9|16181.1|16176.1|16174.1|16169.1|0
1760598000000|2025-10-16 07:00:00|16179.4|16174.4|16190.6|16185.6|16191.3|16186.3|16179.4|16174.4|0
1760598300000|2025-10-16 07:05:00|16190.7|16185.7|16172.4|16167.4|16190.7|16185.7|16169.2|16164.2|0
1760598600000|2025-10-16 07:10:00|16172.3|16167.3|16174|16169|16174|16169|16158.3|16153.3|0
1760598900000|2025-10-16 07:15:00|16173.8|16168.8|16169.4|16164.4|16178|16173|16162.3|16157.3|0
1760599200000|2025-10-16 07:20:00|16169.2|16164.2|16168.1|16163.1|16172|16167|16161.3|16156.3|0
1760599500000|2025-10-16 07:25:00|16168.3|16163.3|16162.2|16157.2|16171.4|16166.4|16161.9|16156.9|0
1760599800000|2025-10-16 07:30:00|16162.1|16157.1|16146.7|16141.7|16164.8|16159.8|16146.6|16141.6|0
1760600100000|2025-10-16 07:35:00|16146.4|16141.4|16145.3|16140.3|16150.5|16145.5|16143.5|16138.5|0
1760600400000|2025-10-16 07:40:00|16145.2|16140.2|16161.1|16156.1|16161.4|16156.4|16143.9|16138.9|0
1760600700000|2025-10-16 07:45:00|16161|16156|16169.8|16164.8|16174.1|16169.1|16159.6|16154.6|0
1760601000000|2025-10-16 07:50:00|16170|16165|16175.7|16170.7|16180.5|16175.5|16168.6|16163.6|0
1760601300000|2025-10-16 07:55:00|16175.6|16170.6|16189.6|16184.6|16200.8|16195.8|16172.9|16167.9|0
1760601600000|2025-10-16 08:00:00|16189.7|16184.7|16187.4|16184.4|16193.3|16190.3|16176.7|16173.7|0
1760601900000|2025-10-16 08:05:00|16187.8|16184.8|16189.3|16186.3|16192.4|16189.4|16183.7|16180.7|0
1760602200000|2025-10-16 08:10:00|16189.5|16186.5|16189.8|16186.8|16191.1|16188.1|16183.6|16180.6|0
1760602500000|2025-10-16 08:15:00|16189.4|16186.4|16190|16187|16192.1|16189.1|16185.6|16182.6|0
1760602800000|2025-10-16 08:20:00|16189.9|16186.9|16192.4|16189.4|16196.9|16193.9|16189.1|16186.1|0
1760603100000|2025-10-16 08:25:00|16191.8|16188.8|16178.8|16175.8|16192.8|16189.8|16178.8|16175.8|0
1760603400000|2025-10-16 08:30:00|16178.7|16175.7|16180.8|16177.8|16183.5|16180.5|16171.9|16168.9|0
1760603700000|2025-10-16 08:35:00|16180.9|16177.9|16174|16171|16180.9|16177.9|16173.6|16170.6|0
1760604000000|2025-10-16 08:40:00|16174.1|16171.1|16174.4|16171.4|16177.3|16174.3|16172.5|16169.5|0
1760604300000|2025-10-16 08:45:00|16174.3|16171.3|16181.1|16178.1|16181.1|16178.1|16174.2|16171.2|0
1760604600000|2025-10-16 08:50:00|16180.6|16177.6|16181.6|16178.6|16182|16179|16178.8|16175.8|0
1760604900000|2025-10-16 08:55:00|16181.2|16178.2|16180.5|16177.5|16183.1|16180.1|16180|16177|0
1760605200000|2025-10-16 09:00:00|16180.2|16177.2|16184.8|16181.8|16185.3|16182.3|16180.2|16177.2|0
1760605500000|2025-10-16 09:05:00|16185.2|16182.2|16188.5|16185.5|16188.8|16185.8|16185.2|16182.2|0
1760605800000|2025-10-16 09:10:00|16188.6|16185.6|16183.2|16180.2|16189.4|16186.4|16180.7|16177.7|0
1760606100000|2025-10-16 09:15:00|16182.7|16179.7|16181|16178|16182.9|16179.9|16177.3|16174.3|0
1760606400000|2025-10-16 09:20:00|16181.3|16178.3|16184.1|16181.1|16184.5|16181.5|16181.1|16178.1|0
1760606700000|2025-10-16 09:25:00|16183.5|16180.5|16187.7|16184.7|16187.8|16184.8|16182.7|16179.7|0
1760607000000|2025-10-16 09:30:00|16187.3|16184.3|16187.5|16184.5|16189|16186|16185.2|16182.2|0
1760607300000|2025-10-16 09:35:00|16186.8|16183.8|16178.2|16175.2|16186.9|16183.9|16175.4|16172.4|0
1760607600000|2025-10-16 09:40:00|16178.3|16175.3|16177.3|16174.3|16179.3|16176.3|16175.3|16172.3|0
1760607900000|2025-10-16 09:45:00|16177|16174|16184.2|16181.2|16184.2|16181.2|16176|16173|0
1760608200000|2025-10-16 09:50:00|16184.1|16181.1|16189.6|16186.6|16190.1|16187.1|16182.9|16179.9|0
1760608500000|2025-10-16 09:55:00|16189.7|16186.7|16191.7|16188.7|16191.8|16188.8|16189|16186|0
1760608800000|2025-10-16 10:00:00|16191.8|16188.8|16191.4|16188.4|16194.4|16191.4|16190.6|16187.6|0
1760609100000|2025-10-16 10:05:00|16191.6|16188.6|16198.8|16195.8|16199.1|16196.1|16191.6|16188.6|0
1760609400000|2025-10-16 10:10:00|16198.7|16195.7|16197.6|16194.6|16198.7|16195.7|16195.8|16192.8|0
1760609700000|2025-10-16 10:15:00|16197.1|16194.1|16205|16202|16207.3|16204.3|16197.1|16194.1|0
1760610000000|2025-10-16 10:20:00|16204.9|16201.9|16212.4|16209.4|16215.2|16212.2|16204.4|16201.4|0
1760610300000|2025-10-16 10:25:00|16211.8|16208.8|16216.2|16213.2|16217.3|16214.3|16211.4|16208.4|0
1760610600000|2025-10-16 10:30:00|16216.1|16213.1|16218.2|16215.2|16218.2|16215.2|16214.1|16211.1|0
1760610900000|2025-10-16 10:35:00|16218.3|16215.3|16217.8|16214.8|16219.9|16216.9|16216.8|16213.8|0
1760611200000|2025-10-16 10:40:00|16217.9|16214.9|16217.2|16214.2|16220.8|16217.8|16214.7|16211.7|0
1760611500000|2025-10-16 10:45:00|16216.9|16213.9|16214.9|16211.9|16218.6|16215.6|16212.4|16209.4|0
1760611800000|2025-10-16 10:50:00|16214.7|16211.7|16210|16207|16214.7|16211.7|16209.2|16206.2|0
1760612100000|2025-10-16 10:55:00|16210.1|16207.1|16212.1|16209.1|16213.1|16210.1|16208.8|16205.8|0
1760612400000|2025-10-16 11:00:00|16209.3|16206.3|16210.3|16207.3|16213|16210|16204.9|16201.9|0
1760612700000|2025-10-16 11:05:00|16210.2|16207.2|16213.5|16210.5|16215.9|16212.9|16210.2|16207.2|0
1760613000000|2025-10-16 11:10:00|16213.4|16210.4|16209.6|16206.6|16213.7|16210.7|16207.9|16204.9|0
1760613300000|2025-10-16 11:15:00|16209.7|16206.7|16212.3|16209.3|16213|16210|16209.6|16206.6|0
1760613600000|2025-10-16 11:20:00|16212.4|16209.4|16217.7|16214.7|16217.8|16214.8|16212.3|16209.3|0
1760613900000|2025-10-16 11:25:00|16217.3|16214.3|16216.3|16213.3|16219.6|16216.6|16216|16213|0
1760614200000|2025-10-16 11:30:00|16216.9|16213.9|16215.3|16212.3|16217.5|16214.5|16214.5|16211.5|0
1760614500000|2025-10-16 11:35:00|16215.2|16212.2|16212.6|16209.6|16215.2|16212.2|16210.8|16207.8|0
1760614800000|2025-10-16 11:40:00|16213|16210|16210|16207|16213.2|16210.2|16209.6|16206.6|0
1760615100000|2025-10-16 11:45:00|16209.9|16206.9|16209.8|16206.8|16213.6|16210.6|16209.5|16206.5|0
1760615400000|2025-10-16 11:50:00|16209.7|16206.7|16209.4|16206.4|16209.7|16206.7|16207.3|16204.3|0
1760615700000|2025-10-16 11:55:00|16209.3|16206.3|16209.9|16206.9|16211.9|16208.9|16209.1|16206.1|0
1760616000000|2025-10-16 12:00:00|16208.5|16205.5|16211.6|16208.6|16211.7|16208.7|16206.7|16203.7|0
1760616300000|2025-10-16 12:05:00|16211.7|16208.7|16205.6|16202.6|16214.1|16211.1|16205.4|16202.4|0
1760616600000|2025-10-16 12:10:00|16205.7|16202.7|16201.9|16198.9|16206.5|16203.5|16199.3|16196.3|0
1760616900000|2025-10-16 12:15:00|16202|16199|16203|16200|16204.7|16201.7|16200.1|16197.1|0
1760617200000|2025-10-16 12:20:00|16203.1|16200.1|16205.1|16202.1|16206.1|16203.1|16201.9|16198.9|0
1760617500000|2025-10-16 12:25:00|16205.2|16202.2|16202.3|16199.3|16205.2|16202.2|16198.8|16195.8|0
1760617800000|2025-10-16 12:30:00|16202.1|16199.1|16208.4|16205.4|16208.7|16205.7|16201.8|16198.8|0
1760618100000|2025-10-16 12:35:00|16208.5|16205.5|16216.5|16213.5|16217.4|16214.4|16207.4|16204.4|0
1760618400000|2025-10-16 12:40:00|16216.6|16213.6|16223.3|16220.3|16223.5|16220.5|16216.4|16213.4|0
1760618700000|2025-10-16 12:45:00|16223.2|16220.2|16220.9|16217.9|16224.1|16221.1|16219.8|16216.8|0
1760619000000|2025-10-16 12:50:00|16221.1|16218.1|16227.7|16224.7|16228.5|16225.5|16220.9|16217.9|0
1760619300000|2025-10-16 12:55:00|16227.5|16224.5|16221|16218|16229.2|16226.2|16220.8|16217.8|0
1760619600000|2025-10-16 13:00:00|16220.8|16217.8|16212.2|16209.2|16221.2|16218.2|16212.2|16209.2|0
1760619900000|2025-10-16 13:05:00|16212|16209|16211.1|16208.1|16212.2|16209.2|16208.2|16205.2|0
1760620200000|2025-10-16 13:10:00|16211.3|16208.3|16211.7|16208.7|16211.7|16208.7|16208.2|16205.2|0
1760620500000|2025-10-16 13:15:00|16211.3|16208.3|16209.9|16206.9|16212.4|16209.4|16209.7|16206.7|0
1760620800000|2025-10-16 13:20:00|16209.7|16206.7|16198.7|16195.7|16209.7|16206.7|16198.7|16195.7|0
1760621100000|2025-10-16 13:25:00|16196.5|16193.5|16179|16176|16196.5|16193.5|16174.6|16171.6|0
1760621400000|2025-10-16 13:30:00|16179.4|16176.4|16254.7|16252.9|16260.6|16258.8|16172.5|16170.7|0
1760621700000|2025-10-16 13:35:00|16254.8|16253|16252|16250.2|16269.8|16268|16236.5|16234.7|0
1760622000000|2025-10-16 13:40:00|16253.6|16251.8|16277|16275.2|16278.6|16276.8|16236.6|16234.8|0
1760622300000|2025-10-16 13:45:00|16275.6|16273.8|16264.4|16262.6|16306.6|16304.8|16262.9|16261.1|0
1760622600000|2025-10-16 13:50:00|16264.8|16263|16264.3|16262.5|16271.2|16269.4|16240.6|16238.8|0
1760622900000|2025-10-16 13:55:00|16266.2|16264.4|16257.1|16255.3|16277.9|16276.1|16242.6|16240.8|0
1760623200000|2025-10-16 14:00:00|16254.3|16252.5|16248|16246.2|16257.3|16255.5|16229.4|16227.6|0
1760623500000|2025-10-16 14:05:00|16248.2|16246.4|16234.6|16232.8|16268.7|16266.9|16234.6|16232.8|0
1760623800000|2025-10-16 14:10:00|16234.7|16232.9|16221.5|16219.7|16236.9|16235.1|16207|16205.2|0
1760624100000|2025-10-16 14:15:00|16221.6|16219.8|16244.2|16242.4|16252.1|16250.3|16214.1|16212.3|0
1760624400000|2025-10-16 14:20:00|16244.3|16242.5|16253.4|16251.6|16265|16263.2|16233.2|16231.4|0
1760624700000|2025-10-16 14:25:00|16254.2|16252.4|16233.9|16232.1|16266.1|16264.3|16224|16222.2|0
1760625000000|2025-10-16 14:30:00|16234.1|16232.3|16253.4|16251.6|16257.4|16255.6|16234.1|16232.3|0
1760625300000|2025-10-16 14:35:00|16253.9|16252.1|16262.3|16260.5|16278.7|16276.9|16247.6|16245.8|0
1760625600000|2025-10-16 14:40:00|16261.7|16259.9|16293.7|16291.9|16297.6|16295.8|16261.5|16259.7|0
1760625900000|2025-10-16 14:45:00|16293|16291.2|16277.8|16276|16299.7|16297.9|16269.9|16268.1|0
1760626200000|2025-10-16 14:50:00|16275.4|16273.6|16262.1|16260.3|16276.1|16274.3|16247.8|16246|0
1760626500000|2025-10-16 14:55:00|16263.5|16261.7|16242.2|16240.4|16268.8|16267|16240.2|16238.4|0
1760626800000|2025-10-16 15:00:00|16243.6|16241.8|16236.2|16234.4|16252.2|16250.4|16234.7|16232.9|0
1760627100000|2025-10-16 15:05:00|16236.8|16235|16243.6|16241.8|16246.9|16245.1|16215.9|16214.1|0
1760627400000|2025-10-16 15:10:00|16244.7|16242.9|16236.9|16235.1|16245.2|16243.4|16225.3|16223.5|0
1760627700000|2025-10-16 15:15:00|16236|16234.2|16232.4|16230.6|16236.5|16234.7|16221.3|16219.5|0
1760628000000|2025-10-16 15:20:00|16232.3|16230.5|16200.8|16199|16234.5|16232.7|16200.5|16198.7|0
1760628300000|2025-10-16 15:25:00|16201.2|16199.4|16164.6|16162.8|16201.2|16199.4|16156.9|16155.1|0
1760628600000|2025-10-16 15:30:00|16162.4|16160.6|16174.6|16172.8|16175|16173.2|16143.6|16141.8|0
1760628900000|2025-10-16 15:35:00|16174.7|16172.9|16165.5|16163.7|16185|16183.2|16161.4|16159.6|0
1760629200000|2025-10-16 15:40:00|16165.8|16164|16133.7|16131.9|16166.1|16164.3|16121.1|16119.3|0
1760629500000|2025-10-16 15:45:00|16133.9|16132.1|16113.2|16111.4|16134.1|16132.3|16107.8|16106|0
1760629800000|2025-10-16 15:50:00|16113.4|16111.6|16133.4|16131.6|16144.9|16143.1|16113.4|16111.6|0
1760630100000|2025-10-16 15:55:00|16133.8|16132|16123.7|16121.9|16134.8|16133|16111.6|16109.8|0
1760630400000|2025-10-16 16:00:00|16121.8|16120|16117.8|16116|16125.5|16123.7|16100.8|16099|0
1760630700000|2025-10-16 16:05:00|16118.2|16116.4|16118.2|16116.4|16135.5|16133.7|16116.7|16114.9|0
1760631000000|2025-10-16 16:10:00|16118.8|16117|16121.9|16120.1|16129.1|16127.3|16107.8|16106|0
1760631300000|2025-10-16 16:15:00|16122|16120.2|16073.1|16071.3|16127.7|16125.9|16069.2|16067.4|0
1760631600000|2025-10-16 16:20:00|16073.9|16072.1|16091.6|16089.8|16095.4|16093.6|16065.6|16063.8|0
1760631900000|2025-10-16 16:25:00|16091.8|16090|16053.2|16051.4|16095.2|16093.4|16051|16049.2|0
1760632200000|2025-10-16 16:30:00|16054.2|16052.4|15975.7|15973.9|16054.2|16052.4|15966.7|15964.9|0
1760632500000|2025-10-16 16:35:00|15976.2|15974.4|15994.4|15992.6|16010.8|16009|15976.2|15974.4|0
1760632800000|2025-10-16 16:40:00|15993.9|15992.1|15998.5|15996.7|16018.4|16016.6|15973|15971.2|0
1760633100000|2025-10-16 16:45:00|15997.7|15995.9|16007|16005.2|16007|16005.2|15961.7|15959.9|0
1760633400000|2025-10-16 16:50:00|16005.2|16003.4|16037|16035.2|16040.2|16038.4|16005.2|16003.4|0
1760633700000|2025-10-16 16:55:00|16036.7|16034.9|16084.4|16082.6|16085.6|16083.8|16036.7|16034.9|0
1760634000000|2025-10-16 17:00:00|16085.3|16083.5|16042.3|16040.5|16090.4|16088.6|16032.8|16031|0
1760634300000|2025-10-16 17:05:00|16043.9|16042.1|16064.9|16063.1|16074.2|16072.4|16023.1|16021.3|0
1760634600000|2025-10-16 17:10:00|16063.6|16061.8|16066.2|16064.4|16081.3|16079.5|16053.4|16051.6|0
1760634900000|2025-10-16 17:15:00|16065.4|16063.6|16089.4|16087.6|16105.4|16103.6|16058.2|16056.4|0
1760635200000|2025-10-16 17:20:00|16088.1|16086.3|16056.8|16055|16088.3|16086.5|16047.7|16045.9|0
1760635500000|2025-10-16 17:25:00|16056.9|16055.1|16080.3|16078.5|16081.8|16080|16053|16051.2|0
1760635800000|2025-10-16 17:30:00|16079.6|16077.8|16074|16072.2|16094.6|16092.8|16065.7|16063.9|0
1760636100000|2025-10-16 17:35:00|16073.9|16072.1|16056.4|16054.6|16083.3|16081.5|16055.8|16054|0
1760636400000|2025-10-16 17:40:00|16055.7|16053.9|16036.5|16034.7|16055.8|16054|16024.2|16022.4|0
1760636700000|2025-10-16 17:45:00|16036.9|16035.1|16041.5|16039.7|16043.9|16042.1|16024.7|16022.9|0
1760637000000|2025-10-16 17:50:00|16042.4|16040.6|16014.9|16013.1|16042.9|16041.1|16012.7|16010.9|0
1760637300000|2025-10-16 17:55:00|16017.5|16015.7|16038.3|16036.5|16038.3|16036.5|16017.5|16015.7|0
1760637600000|2025-10-16 18:00:00|16037.7|16035.9|15993.1|15991.3|16043|16041.2|15993.1|15991.3|0
1760637900000|2025-10-16 18:05:00|15994.2|15992.4|15971.2|15969.4|15997.2|15995.4|15968.4|15966.6|0
1760638200000|2025-10-16 18:10:00|15973.6|15971.8|15931.8|15930|15976.7|15974.9|15925.3|15923.5|0
1760638500000|2025-10-16 18:15:00|15930|15928.2|15914.5|15912.7|15944|15942.2|15905.1|15903.3|0
1760638800000|2025-10-16 18:20:00|15913.4|15911.6|15947.9|15946.1|15958.3|15956.5|15913.4|15911.6|0
1760639100000|2025-10-16 18:25:00|15947.5|15945.7|15935.1|15933.3|15954.8|15953|15923.6|15921.8|0
1760639400000|2025-10-16 18:30:00|15934.8|15933|15908.4|15906.6|15946|15944.2|15904.7|15902.9|0
1760639700000|2025-10-16 18:35:00|15909.5|15907.7|15938.8|15937|15952.1|15950.3|15904.5|15902.7|0
1760640000000|2025-10-16 18:40:00|15938.7|15936.9|15973.4|15971.6|15984.3|15982.5|15937.8|15936|0
1760640300000|2025-10-16 18:45:00|15974.4|15972.6|15971.1|15969.3|15991.7|15989.9|15967.1|15965.3|0
1760640600000|2025-10-16 18:50:00|15971.6|15969.8|15991.3|15989.5|15991.3|15989.5|15962.4|15960.6|0
1760640900000|2025-10-16 18:55:00|15992.2|15990.4|15993|15991.2|15996.6|15994.8|15983.9|15982.1|0
1760641200000|2025-10-16 19:00:00|15993.7|15991.9|15990.7|15988.9|16001.7|15999.9|15973.5|15971.7|0
1760641500000|2025-10-16 19:05:00|15990.9|15989.1|15990.3|15988.5|15998.8|15997|15984.8|15983|0
1760641800000|2025-10-16 19:10:00|15990.4|15988.6|15977.8|15976|16009.2|16007.4|15977.1|15975.3|0
1760642100000|2025-10-16 19:15:00|15978.5|15976.7|15963.5|15961.7|15982.2|15980.4|15958.7|15956.9|0
1760642400000|2025-10-16 19:20:00|15964.1|15962.3|15977.4|15975.6|15981.2|15979.4|15940.1|15938.3|0
1760642700000|2025-10-16 19:25:00|15978.5|15976.7|15964.7|15962.9|15981.8|15980|15958.5|15956.7|0
1760643000000|2025-10-16 19:30:00|15965.8|15964|15953|15951.2|15969.7|15967.9|15942|15940.2|0
1760643300000|2025-10-16 19:35:00|15953.3|15951.5|15971.8|15970|15985|15983.2|15946.7|15944.9|0
1760643600000|2025-10-16 19:40:00|15973.7|15971.9|15993.4|15991.6|15996.2|15994.4|15973.5|15971.7|0
1760643900000|2025-10-16 19:45:00|15993.6|15991.8|16014.2|16012.4|16014.2|16012.4|15980|15978.2|0
1760644200000|2025-10-16 19:50:00|16018.3|16016.5|16047.8|16046|16048|16046.2|16011.8|16010|0
1760644500000|2025-10-16 19:55:00|16048.3|16046.5|16037.8|16036|16050.3|16048.5|16018.2|16016.4|0
1760644800000|2025-10-16 20:00:00|16037.1|16034.1|16045.2|16042.2|16053.7|16050.7|16036.1|16033.1|0
1760645100000|2025-10-16 20:05:00|16045|16042|16035|16032|16045.6|16042.6|16034.6|16031.6|0
1760645400000|2025-10-16 20:10:00|16035.1|16032.1|15998.4|15995.4|16035.1|16032.1|15998.4|15995.4|0
1760645700000|2025-10-16 20:15:00|15998.7|15995.7|16005.7|16002.7|16006.1|16003.1|15994.9|15991.9|0
1760646000000|2025-10-16 20:20:00|16005.5|16002.5|16003.5|16000.5|16006.7|16003.7|16002.5|15999.5|0
1760646300000|2025-10-16 20:25:00|16003.6|16000.6|16006.2|16003.2|16006.4|16003.4|16002.7|15999.7|0
1760646600000|2025-10-16 20:30:00|16006.3|16003.3|16007.5|16004.5|16007.8|16004.8|16003.6|16000.6|0
1760646900000|2025-10-16 20:35:00|16007.4|16004.4|16009.8|16006.8|16011|16008|16005.5|16002.5|0
1760647200000|2025-10-16 20:40:00|16009.9|16006.9|16010.4|16007.4|16010.6|16007.6|16008.3|16005.3|0
1760647500000|2025-10-16 20:45:00|16010.5|16007.5|16009.9|16006.9|16012.6|16009.6|16009.6|16006.6|0
1760647800000|2025-10-16 20:50:00|16009.6|16006.6|16013.3|16010.3|16013.5|16010.5|16008.7|16005.7|0
1760648100000|2025-10-16 20:55:00|16013.4|16010.4|16013.2|16010.2|16013.9|16010.9|16011.1|16008.1|0
1760648400000|2025-10-16 21:00:00|16013.3|16010.3|16013.2|16010.2|16013.9|16010.9|16011.8|16008.8|0
1760648700000|2025-10-16 21:05:00|16013.3|16010.3|16009|16006|16013.3|16010.3|16008.9|16005.9|0
1760649000000|2025-10-16 21:10:00|16008.9|16005.9|16001.9|15998.9|16010.1|16007.1|15999|15996|0
1760649300000|2025-10-16 21:15:00|16002.5|15999.5|16001.1|15998.1|16002.7|15999.7|15998.6|15995.6|0
1760649600000|2025-10-16 21:20:00|16001|15998|15997.4|15994.4|16001.1|15998.1|15997.1|15994.1|0
1760649900000|2025-10-16 21:25:00|15996.9|15993.9|15992.7|15989.7|15999.5|15996.5|15991.8|15988.8|0
1760650200000|2025-10-16 21:30:00|15993|15990|15995.1|15992.1|15996.1|15993.1|15992.5|15989.5|0
1760650500000|2025-10-16 21:35:00|15995.2|15992.2|15996.1|15993.1|15996.8|15993.8|15992.2|15989.2|0
1760650800000|2025-10-16 21:40:00|15996.3|15993.3|15997.3|15994.3|15997.6|15994.6|15995.5|15992.5|0
1760651100000|2025-10-16 21:45:00|15997.5|15994.5|16002.2|15999.2|16005|16002|15997.3|15994.3|0
1760651400000|2025-10-16 21:50:00|16002|15999|16000.1|15997.1|16002.3|15999.3|16000.1|15997.1|0
1760651700000|2025-10-16 21:55:00|16000.5|15997.5|15999.8|15996.8|16000.6|15997.6|15999.3|15996.3|0
1760652000000|2025-10-16 22:00:00|15999.9|15996.9|16015.7|16012.7|16019|16016|15999.9|15996.9|0
1760652300000|2025-10-16 22:05:00|16015.5|16012.5|16038.6|16035.6|16038.6|16035.6|16015.2|16012.2|0
1760652600000|2025-10-16 22:10:00|16038.8|16035.8|16032.3|16029.3|16045.9|16042.9|16032.3|16029.3|0
1760652900000|2025-10-16 22:15:00|16032.4|16029.4|16026.3|16023.3|16032.6|16029.6|16024.4|16021.4|0
1760653200000|2025-10-16 22:20:00|16025.8|16022.8|16010.1|16007.1|16026.6|16023.6|16010.1|16007.1|0
1760653500000|2025-10-16 22:25:00|16010|16007|16010.3|16007.3|16010.9|16007.9|16005.3|16002.3|0
1760653800000|2025-10-16 22:30:00|16010|16007|16012.4|16009.4|16014|16011|16009.8|16006.8|0
1760654100000|2025-10-16 22:35:00|16012.5|16009.5|16011.5|16008.5|16012.9|16009.9|16011|16008|0
1760654400000|2025-10-16 22:40:00|16011.4|16008.4|16001.5|15998.5|16011.4|16008.4|16000.7|15997.7|0
1760654700000|2025-10-16 22:45:00|16001.1|15998.1|16001.4|15998.4|16001.5|15998.5|15997.5|15994.5|0
1760655000000|2025-10-16 22:50:00|16001|15998|15998.2|15995.2|16001.6|15998.6|15998.2|15995.2|0
1760655300000|2025-10-16 22:55:00|15998.1|15995.1|15987|15984|15998.2|15995.2|15986.5|15983.5|0
1760655600000|2025-10-16 23:00:00|15987.1|15984.1|15979.9|15976.9|15988.1|15985.1|15979.9|15976.9|0
1760655900000|2025-10-16 23:05:00|15980|15977|15975.9|15972.9|15989.8|15986.8|15975.6|15972.6|0
1760656200000|2025-10-16 23:10:00|15976|15973|15978.3|15975.3|15979.1|15976.1|15975|15972|0
1760656500000|2025-10-16 23:15:00|15977.8|15974.8|15978.9|15975.9|15979.6|15976.6|15973.7|15970.7|0
1760656800000|2025-10-16 23:20:00|15979.3|15976.3|15980.3|15977.3|15980.9|15977.9|15978.7|15975.7|0
1760657100000|2025-10-16 23:25:00|15980.2|15977.2|15974|15971|15980.9|15977.9|15973.7|15970.7|0
1760657400000|2025-10-16 23:30:00|15973.4|15970.4|15971.3|15968.3|15973.4|15970.4|15968.4|15965.4|0
1760657700000|2025-10-16 23:35:00|15971.7|15968.7|15970.2|15967.2|15972.9|15969.9|15967.5|15964.5|0
1760658000000|2025-10-16 23:40:00|15970.8|15967.8|15967.8|15964.8|15973.3|15970.3|15966.5|15963.5|0
1760658300000|2025-10-16 23:45:00|15968.1|15965.1|15972.1|15969.1|15978.3|15975.3|15967.7|15964.7|0
1760658600000|2025-10-16 23:50:00|15969.9|15966.9|15967.3|15964.3|15970.8|15967.8|15966.7|15963.7|0
1760658900000|2025-10-16 23:55:00|15967.4|15964.4|15980.8|15975.8|15980.8|15977|15966.4|15963.4|0
1760659200000|2025-10-17 00:00:00|15978.1|15973.1|15986.9|15981.9|15989.4|15984.4|15971.3|15966.3|0
1760659500000|2025-10-17 00:05:00|15987.2|15982.2|15999.7|15994.7|16001.6|15996.6|15984.3|15979.3|0
1760659800000|2025-10-17 00:10:00|15999.6|15994.6|15983.1|15978.1|16004.2|15999.2|15982.1|15977.1|0
1760660100000|2025-10-17 00:15:00|15983.4|15978.4|15985.5|15980.5|15987|15982|15980|15975|0
1760660400000|2025-10-17 00:20:00|15985.3|15980.3|15991.9|15986.9|15998.2|15993.2|15983.3|15978.3|0
1760660700000|2025-10-17 00:25:00|15992|15987|15991.5|15986.5|15996|15991|15985.9|15980.9|0
1760661000000|2025-10-17 00:30:00|15990.9|15985.9|15998.7|15993.7|15998.9|15993.9|15988.6|15983.6|0
1760661300000|2025-10-17 00:35:00|15998.8|15993.8|15995|15990|16002.7|15997.7|15992.9|15987.9|0
1760661600000|2025-10-17 00:40:00|15995.4|15990.4|16000.5|15995.5|16001.5|15996.5|15995.2|15990.2|0
1760661900000|2025-10-17 00:45:00|16000.7|15995.7|15991.6|15986.6|16002.1|15997.1|15988.6|15983.6|0
1760662200000|2025-10-17 00:50:00|15991.7|15986.7|15996.2|15991.2|15996.4|15991.4|15985.5|15980.5|0
1760662500000|2025-10-17 00:55:00|15996.4|15991.4|15992.9|15987.9|15996.6|15991.6|15990.5|15985.5|0
1760662800000|2025-10-17 01:00:00|15993.8|15988.8|16017.3|16012.3|16017.3|16012.3|15993.1|15988.1|0
1760663100000|2025-10-17 01:05:00|16017.4|16012.4|16023|16018|16033.4|16028.4|16016.3|16011.3|0
1760663400000|2025-10-17 01:10:00|16022.9|16017.9|16018.4|16013.4|16028.9|16023.9|16017.7|16012.7|0
1760663700000|2025-10-17 01:15:00|16018.3|16013.3|16022.5|16017.5|16028.1|16023.1|16016.9|16011.9|0
1760664000000|2025-10-17 01:20:00|16022.3|16017.3|16018.9|16013.9|16026.1|16021.1|16015.3|16010.3|0
1760664300000|2025-10-17 01:25:00|16018.7|16013.7|16022.2|16017.2|16022.9|16017.9|16017.3|16012.3|0
1760664600000|2025-10-17 01:30:00|16022|16017|16020.3|16015.3|16024.9|16019.9|16018.7|16013.7|0
1760664900000|2025-10-17 01:35:00|16020.4|16015.4|16024.3|16019.3|16026.7|16021.7|16016.6|16011.6|0
1760665200000|2025-10-17 01:40:00|16024.1|16019.1|16018.1|16013.1|16024.1|16019.1|16013.1|16008.1|0
1760665500000|2025-10-17 01:45:00|16018|16013|16016.1|16011.1|16019.3|16014.3|16013|16008|0
1760665800000|2025-10-17 01:50:00|16016|16011|15973.4|15968.4|16016.3|16011.3|15967.2|15962.2|0
1760666100000|2025-10-17 01:55:00|15973.3|15968.3|15979.3|15974.3|15981|15976|15959.7|15954.7|0
1760666400000|2025-10-17 02:00:00|15979.4|15974.4|15982.3|15977.3|15984.7|15979.7|15974.3|15969.3|0
1760666700000|2025-10-17 02:05:00|15982.2|15977.2|15963.8|15958.8|15985.3|15980.3|15962.4|15957.4|0
1760667000000|2025-10-17 02:10:00|15963.7|15958.7|15981.9|15976.9|15982.9|15977.9|15959.4|15954.4|0
1760667300000|2025-10-17 02:15:00|15982|15977|15972.3|15967.3|15982.7|15977.7|15971.5|15966.5|0
1760667600000|2025-10-17 02:20:00|15970.8|15965.8|15967.9|15962.9|15974.5|15969.5|15966.3|15961.3|0
1760667900000|2025-10-17 02:25:00|15968|15963|15969.2|15964.2|15971.3|15966.3|15961.4|15956.4|0
1760668200000|2025-10-17 02:30:00|15969.1|15964.1|15971.6|15966.6|15977.1|15972.1|15967.4|15962.4|0
1760668500000|2025-10-17 02:35:00|15971.4|15966.4|15979|15974|15979|15974|15970.4|15965.4|0
1760668800000|2025-10-17 02:40:00|15978.8|15973.8|15980.5|15975.5|15982.1|15977.1|15975.7|15970.7|0
1760669100000|2025-10-17 02:45:00|15980.6|15975.6|15988.3|15983.3|15989.3|15984.3|15979.8|15974.8|0
1760669400000|2025-10-17 02:50:00|15988|15983|15981.7|15976.7|15988|15983|15979.7|15974.7|0
1760669700000|2025-10-17 02:55:00|15981.5|15976.5|15984.1|15979.1|15984.2|15979.2|15980.2|15975.2|0
1760670000000|2025-10-17 03:00:00|15983.9|15978.9|15979.9|15974.9|15985.9|15980.9|15976.9|15971.9|0
1760670300000|2025-10-17 03:05:00|15980|15975|15975.6|15970.6|15984.2|15979.2|15972.5|15967.5|0
1760670600000|2025-10-17 03:10:00|15975.7|15970.7|15970.8|15965.8|15978.1|15973.1|15970.8|15965.8|0
1760670900000|2025-10-17 03:15:00|15971|15966|15975.4|15970.4|15979.5|15974.5|15967.1|15962.1|0
1760671200000|2025-10-17 03:20:00|15976.1|15971.1|15981.1|15976.1|15982.4|15977.4|15974.3|15969.3|0
1760671500000|2025-10-17 03:25:00|15981.2|15976.2|15981|15976|15982.6|15977.6|15979.9|15974.9|0
1760671800000|2025-10-17 03:30:00|15981.3|15976.3|15980.8|15975.8|15986.3|15981.3|15979.4|15974.4|0
1760672100000|2025-10-17 03:35:00|15980.5|15975.5|15966.2|15961.2|15980.6|15975.6|15960.4|15955.4|0
1760672400000|2025-10-17 03:40:00|15965.6|15960.6|15957.5|15952.5|15970.8|15965.8|15955.5|15950.5|0
1760672700000|2025-10-17 03:45:00|15957.6|15952.6|15961.4|15956.4|15966.5|15961.5|15957.1|15952.1|0
1760673000000|2025-10-17 03:50:00|15961.3|15956.3|15958.6|15953.6|15963.4|15958.4|15942.9|15937.9|0
1760673300000|2025-10-17 03:55:00|15959.2|15954.2|15961|15956|15964.5|15959.5|15957.5|15952.5|0
1760673600000|2025-10-17 04:00:00|15960.9|15955.9|15964.5|15959.5|15966.7|15961.7|15960.7|15955.7|0
1760673900000|2025-10-17 04:05:00|15964.4|15959.4|15960.6|15955.6|15965.3|15960.3|15956.7|15951.7|0
1760674200000|2025-10-17 04:10:00|15960.7|15955.7|15960.2|15955.2|15965.1|15960.1|15958.1|15953.1|0
1760674500000|2025-10-17 04:15:00|15960|15955|15952.2|15947.2|15961.3|15956.3|15949|15944|0
1760674800000|2025-10-17 04:20:00|15951.8|15946.8|15958.7|15953.7|15962.4|15957.4|15951.3|15946.3|0
1760675100000|2025-10-17 04:25:00|15958.8|15953.8|15953|15948|15961.1|15956.1|15949.1|15944.1|0
1760675400000|2025-10-17 04:30:00|15953.2|15948.2|15954|15949|15955.7|15950.7|15948.3|15943.3|0
1760675700000|2025-10-17 04:35:00|15953.9|15948.9|15955.8|15950.8|15959|15954|15953.8|15948.8|0
1760676000000|2025-10-17 04:40:00|15955.7|15950.7|15948.7|15943.7|15957.1|15952.1|15948.6|15943.6|0
1760676300000|2025-10-17 04:45:00|15948.6|15943.6|15945.1|15940.1|15950.4|15945.4|15941.4|15936.4|0
1760676600000|2025-10-17 04:50:00|15945|15940|15943.4|15938.4|15949.5|15944.5|15939.3|15934.3|0
1760676900000|2025-10-17 04:55:00|15943.5|15938.5|15943.1|15938.1|15948.8|15943.8|15941.6|15936.6|0
1760677200000|2025-10-17 05:00:00|15943.2|15938.2|15940.6|15935.6|15945.8|15940.8|15940.4|15935.4|0
1760677500000|2025-10-17 05:05:00|15940.5|15935.5|15927.5|15922.5|15945.4|15940.4|15925.9|15920.9|0
1760677800000|2025-10-17 05:10:00|15927.2|15922.2|15914.9|15909.9|15936.7|15931.7|15913.9|15908.9|0
1760678100000|2025-10-17 05:15:00|15914.8|15909.8|15907.4|15902.4|15917.8|15912.8|15907.3|15902.3|0
1760678400000|2025-10-17 05:20:00|15906.8|15901.8|15920.9|15915.9|15927|15922|15904.1|15899.1|0
1760678700000|2025-10-17 05:25:00|15921.4|15916.4|15920.3|15915.3|15925.8|15920.8|15915.4|15910.4|0
1760679000000|2025-10-17 05:30:00|15920.9|15915.9|15906.7|15901.7|15923.5|15918.5|15902.7|15897.7|0
1760679300000|2025-10-17 05:35:00|15906.8|15901.8|15884.4|15879.4|15908.7|15903.7|15882.8|15877.8|0
1760679600000|2025-10-17 05:40:00|15884.5|15879.5|15885.3|15880.3|15897.4|15892.4|15880.1|15875.1|0
1760679900000|2025-10-17 05:45:00|15884|15879|15892.7|15887.7|15896.6|15891.6|15884|15879|0
1760680200000|2025-10-17 05:50:00|15892.6|15887.6|15910.3|15905.3|15910.6|15905.6|15891.3|15886.3|0
1760680500000|2025-10-17 05:55:00|15910.4|15905.4|15911.1|15906.1|15921.2|15916.2|15910.2|15905.2|0
1760680800000|2025-10-17 06:00:00|15911.8|15906.8|15924.1|15919.1|15925.8|15920.8|15909.6|15904.6|0
1760681100000|2025-10-17 06:05:00|15923.8|15918.8|15923.4|15918.4|15932.3|15927.3|15922.7|15917.7|0
1760681400000|2025-10-17 06:10:00|15924.1|15919.1|15914.5|15909.5|15924.1|15919.1|15907.9|15902.9|0
1760681700000|2025-10-17 06:15:00|15915|15910|15906.9|15901.9|15918.3|15913.3|15902.6|15897.6|0
1760682000000|2025-10-17 06:20:00|15906.8|15901.8|15901.3|15896.3|15908.5|15903.5|15891.4|15886.4|0
1760682300000|2025-10-17 06:25:00|15901.4|15896.4|15895.7|15890.7|15903.2|15898.2|15888.8|15883.8|0
1760682600000|2025-10-17 06:30:00|15895.2|15890.2|15893.4|15888.4|15902.3|15897.3|15889.8|15884.8|0
1760682900000|2025-10-17 06:35:00|15893.5|15888.5|15878.3|15873.3|15896.1|15891.1|15858.8|15853.8|0
1760683200000|2025-10-17 06:40:00|15878.1|15873.1|15874.4|15869.4|15878.4|15873.4|15859.3|15854.3|0
1760683500000|2025-10-17 06:45:00|15873.4|15868.4|15854.9|15849.9|15879.7|15874.7|15851.3|15846.3|0
1760683800000|2025-10-17 06:50:00|15855.5|15850.5|15863.5|15858.5|15865.6|15860.6|15848.1|15843.1|0
1760684100000|2025-10-17 06:55:00|15863.3|15858.3|15853.9|15848.9|15863.3|15858.3|15848.2|15843.2|0
1760684400000|2025-10-17 07:00:00|15855.3|15850.3|15839.7|15834.7|15860.2|15855.2|15831.8|15826.8|0
1760684700000|2025-10-17 07:05:00|15840.8|15835.8|15805.1|15800.1|15843|15838|15804.3|15799.3|0
1760685000000|2025-10-17 07:10:00|15806|15801|15797|15792|15826.7|15821.7|15794.8|15789.8|0
1760685300000|2025-10-17 07:15:00|15797.6|15792.6|15783|15778|15812.9|15807.9|15780.2|15775.2|0
1760685600000|2025-10-17 07:20:00|15784.2|15779.2|15802.3|15797.3|15803|15798|15763.6|15758.6|0
1760685900000|2025-10-17 07:25:00|15801.6|15796.6|15798.2|15793.2|15816.9|15811.9|15784.8|15779.8|0
1760686200000|2025-10-17 07:30:00|15797.7|15792.7|15766.8|15761.8|15806.8|15801.8|15754.3|15749.3|0
1760686500000|2025-10-17 07:35:00|15766.1|15761.1|15776.8|15771.8|15783.7|15778.7|15756.3|15751.3|0
1760686800000|2025-10-17 07:40:00|15776.7|15771.7|15800.2|15795.2|15807.9|15802.9|15772.5|15767.5|0
1760687100000|2025-10-17 07:45:00|15799.9|15794.9|15803.5|15798.5|15810|15805|15794.3|15789.3|0
1760687400000|2025-10-17 07:50:00|15803.3|15798.3|15808.1|15803.1|15817.2|15812.2|15796.5|15791.5|0
1760687700000|2025-10-17 07:55:00|15807.8|15802.8|15789.6|15784.6|15809|15804|15789.4|15784.4|0
1760688000000|2025-10-17 08:00:00|15790.5|15785.5|15759.7|15756.7|15802.9|15799.9|15759.1|15756.1|0
1760688300000|2025-10-17 08:05:00|15759.2|15756.2|15781.7|15778.7|15809.4|15806.4|15759|15756|0
1760688600000|2025-10-17 08:10:00|15780.1|15777.1|15773.3|15770.3|15790.9|15787.9|15771.4|15768.4|0
1760688900000|2025-10-17 08:15:00|15772.9|15769.9|15751.1|15748.1|15789.1|15786.1|15747.3|15744.3|0
1760689200000|2025-10-17 08:20:00|15751|15748|15765.8|15762.8|15766.9|15763.9|15743.2|15740.2|0
1760689500000|2025-10-17 08:25:00|15765.9|15762.9|15781.8|15778.8|15783.6|15780.6|15765|15762|0
1760689800000|2025-10-17 08:30:00|15782.3|15779.3|15801.5|15798.5|15801.7|15798.7|15775|15772|0
1760690100000|2025-10-17 08:35:00|15800.6|15797.6|15805.4|15802.4|15821.1|15818.1|15796.5|15793.5|0
1760690400000|2025-10-17 08:40:00|15806.9|15803.9|15807.3|15804.3|15812.4|15809.4|15806.6|15803.6|0
1760690700000|2025-10-17 08:45:00|15807.5|15804.5|15808.8|15805.8|15809.3|15806.3|15795|15792|0
1760691000000|2025-10-17 08:50:00|15809.9|15806.9|15797.8|15794.8|15809.9|15806.9|15794.8|15791.8|0
1760691300000|2025-10-17 08:55:00|15798.5|15795.5|15800.4|15797.4|15807.2|15804.2|15795.9|15792.9|0
1760691600000|2025-10-17 09:00:00|15799.3|15796.3|15827.5|15824.5|15827.5|15824.5|15798.1|15795.1|0
1760691900000|2025-10-17 09:05:00|15827.6|15824.6|15824.2|15821.2|15832.6|15829.6|15822.8|15819.8|0
1760692200000|2025-10-17 09:10:00|15824.3|15821.3|15828.7|15825.7|15832.1|15829.1|15822.3|15819.3|0
1760692500000|2025-10-17 09:15:00|15828.5|15825.5|15837.3|15834.3|15840.3|15837.3|15827.5|15824.5|0
1760692800000|2025-10-17 09:20:00|15836.9|15833.9|15846.1|15843.1|15846.8|15843.8|15836.4|15833.4|0
1760693100000|2025-10-17 09:25:00|15845.7|15842.7|15824.2|15821.2|15846.5|15843.5|15823|15820|0
1760693400000|2025-10-17 09:30:00|15824.8|15821.8|15808.3|15805.3|15824.8|15821.8|15805.4|15802.4|0
1760693700000|2025-10-17 09:35:00|15808.2|15805.2|15819.3|15816.3|15824.7|15821.7|15807.8|15804.8|0
1760694000000|2025-10-17 09:40:00|15819|15816|15808.3|15805.3|15821.7|15818.7|15800.5|15797.5|0
1760694300000|2025-10-17 09:45:00|15808.1|15805.1|15810.6|15807.6|15810.9|15807.9|15804.9|15801.9|0
1760694600000|2025-10-17 09:50:00|15810.8|15807.8|15814.2|15811.2|15816.3|15813.3|15808.5|15805.5|0
1760694900000|2025-10-17 09:55:00|15814.3|15811.3|15806.9|15803.9|15818|15815|15805.3|15802.3|0
1760695200000|2025-10-17 10:00:00|15807.1|15804.1|15825.7|15822.7|15825.8|15822.8|15806.5|15803.5|0
1760695500000|2025-10-17 10:05:00|15826.2|15823.2|15825.4|15822.4|15829.9|15826.9|15824.3|15821.3|0
1760695800000|2025-10-17 10:10:00|15825.5|15822.5|15811.5|15808.5|15827.3|15824.3|15810.5|15807.5|0
1760696100000|2025-10-17 10:15:00|15811.7|15808.7|15803.5|15800.5|15816.6|15813.6|15801.9|15798.9|0
1760696400000|2025-10-17 10:20:00|15803.2|15800.2|15800.5|15797.5|15805.2|15802.2|15796.3|15793.3|0
1760696700000|2025-10-17 10:25:00|15800.1|15797.1|15807|15804|15816.7|15813.7|15796.3|15793.3|0
1760697000000|2025-10-17 10:30:00|15807.7|15804.7|15819.4|15816.4|15828.9|15825.9|15807.3|15804.3|0
1760697300000|2025-10-17 10:35:00|15819.7|15816.7|15829.3|15826.3|15830|15827|15818.6|15815.6|0
1760697600000|2025-10-17 10:40:00|15830.2|15827.2|15830.8|15827.8|15831.6|15828.6|15826.2|15823.2|0
1760697900000|2025-10-17 10:45:00|15830.9|15827.9|15833.8|15830.8|15849|15846|15830.5|15827.5|0
1760698200000|2025-10-17 10:50:00|15834.3|15831.3|15836.7|15833.7|15837.6|15834.6|15818.8|15815.8|0
1760698500000|2025-10-17 10:55:00|15837.1|15834.1|15852.8|15849.8|15852.8|15849.8|15834.8|15831.8|0
1760698800000|2025-10-17 11:00:00|15862.3|15859.3|15873.1|15870.1|15880.4|15877.4|15860.8|15857.8|0
1760699100000|2025-10-17 11:05:00|15872.4|15869.4|15892.7|15889.7|15894.5|15891.5|15868.5|15865.5|0
1760699400000|2025-10-17 11:10:00|15894.5|15891.5|15946.5|15943.5|15946.5|15943.5|15891|15888|0
1760699700000|2025-10-17 11:15:00|15946.4|15943.4|15936.5|15933.5|15952.6|15949.6|15934.5|15931.5|0
1760700000000|2025-10-17 11:20:00|15936.4|15933.4|15937.8|15934.8|15937.8|15934.8|15927.9|15924.9|0
1760700300000|2025-10-17 11:25:00|15936.1|15933.1|15945.4|15942.4|15946.4|15943.4|15932.2|15929.2|0
1760700600000|2025-10-17 11:30:00|15944.6|15941.6|15932.3|15929.3|15947.2|15944.2|15931|15928|0
1760700900000|2025-10-17 11:35:00|15932.8|15929.8|15951.9|15948.9|15953|15950|15932.6|15929.6|0
1760701200000|2025-10-17 11:40:00|15953|15950|15958.2|15955.2|15962|15959|15949.4|15946.4|0
1760701500000|2025-10-17 11:45:00|15958.3|15955.3|15954.9|15951.9|15958.5|15955.5|15940.9|15937.9|0
1760701800000|2025-10-17 11:50:00|15955|15952|15938.3|15935.3|15955.8|15952.8|15934|15931|0
1760702100000|2025-10-17 11:55:00|15941.9|15938.9|15949.6|15946.6|15949.6|15946.6|15941.9|15938.9|0
1760702400000|2025-10-17 12:00:00|15949.3|15946.3|15956.3|15953.3|15966.5|15963.5|15947.7|15944.7|0
1760702700000|2025-10-17 12:05:00|15956.8|15953.8|15990.1|15987.1|15992.5|15989.5|15956.8|15953.8|0
1760703000000|2025-10-17 12:10:00|15990|15987|15975.8|15972.8|15993.3|15990.3|15968.8|15965.8|0
1760703300000|2025-10-17 12:15:00|15975.6|15972.6|15992.1|15989.1|15992.6|15989.6|15973.9|15970.9|0
1760703600000|2025-10-17 12:20:00|15991.9|15988.9|16001.7|15998.7|16007.4|16004.4|15991.9|15988.9|0
1760703900000|2025-10-17 12:25:00|16002.2|15999.2|15989.9|15986.9|16003.2|16000.2|15983.9|15980.9|0
1760704200000|2025-10-17 12:30:00|15994.2|15991.2|15987.2|15984.2|16006.5|16003.5|15985.1|15982.1|0
1760704500000|2025-10-17 12:35:00|15987.8|15984.8|16004.8|16001.8|16008.8|16005.8|15984.2|15981.2|0
1760704800000|2025-10-17 12:40:00|16004|16001|15988.2|15985.2|16004|16001|15987.4|15984.4|0
1760705100000|2025-10-17 12:45:00|15987.8|15984.8|15994.4|15991.4|15994.4|15991.4|15984.9|15981.9|0
1760705400000|2025-10-17 12:50:00|15994.6|15991.6|15981.5|15978.5|15998.9|15995.9|15976.3|15973.3|0
1760705700000|2025-10-17 12:55:00|15982.5|15979.5|15972.2|15969.2|15982.9|15979.9|15970.3|15967.3|0
1760706000000|2025-10-17 13:00:00|15972.5|15969.5|15974.6|15971.6|15978.2|15975.2|15970.5|15967.5|0
1760706300000|2025-10-17 13:05:00|15974.8|15971.8|15986.7|15983.7|15989|15986|15973.6|15970.6|0
1760706600000|2025-10-17 13:10:00|15986.9|15983.9|15980.9|15977.9|15994|15991|15978.6|15975.6|0
1760706900000|2025-10-17 13:15:00|15980.6|15977.6|15979.9|15976.9|15981.8|15978.8|15977|15974|0
1760707200000|2025-10-17 13:20:00|15980|15977|15977.2|15974.2|15982.7|15979.7|15976.2|15973.2|0
1760707500000|2025-10-17 13:25:00|15978.7|15975.7|15968.5|15965.5|15979.2|15976.2|15957.6|15954.6|0
1760707800000|2025-10-17 13:30:00|15969.5|15966.5|16000.4|15998.6|16002.7|16000.9|15921|15919.2|0
1760708100000|2025-10-17 13:35:00|16000.2|15998.4|15969.7|15967.9|16017|16015.2|15969.4|15967.6|0
1760708400000|2025-10-17 13:40:00|15967.6|15965.8|15936.4|15934.6|15973.8|15972|15923.4|15921.6|0
1760708700000|2025-10-17 13:45:00|15935.4|15933.6|15988.4|15986.6|16002.4|16000.6|15929.7|15927.9|0
1760709000000|2025-10-17 13:50:00|15989.1|15987.3|16033.3|16031.5|16040.5|16038.7|15988.8|15987|0
1760709300000|2025-10-17 13:55:00|16033.4|16031.6|15998.2|15996.4|16056.9|16055.1|15997.4|15995.6|0
1760709600000|2025-10-17 14:00:00|16000.1|15998.3|16024.7|16022.9|16044.7|16042.9|15974.9|15973.1|0
1760709900000|2025-10-17 14:05:00|16023.9|16022.1|16004.1|16002.3|16042.3|16040.5|16001.4|15999.6|0
1760710200000|2025-10-17 14:10:00|16004.7|16002.9|16076.4|16074.6|16082.1|16080.3|16001.6|15999.8|0
1760710500000|2025-10-17 14:15:00|16076.9|16075.1|16055|16053.2|16098.2|16096.4|16051|16049.2|0
1760710800000|2025-10-17 14:20:00|16054.7|16052.9|16065.1|16063.3|16067.8|16066|16040.2|16038.4|0
1760711100000|2025-10-17 14:25:00|16066.3|16064.5|16061.2|16059.4|16077.2|16075.4|16058.7|16056.9|0
1760711400000|2025-10-17 14:30:00|16062.7|16060.9|16039.4|16037.6|16063.1|16061.3|16039.4|16037.6|0
1760711700000|2025-10-17 14:35:00|16041.3|16039.5|16009.5|16007.7|16041.6|16039.8|16009.5|16007.7|0
1760712000000|2025-10-17 14:40:00|16008.7|16006.9|16000.4|15998.6|16037.3|16035.5|15990.1|15988.3|0
1760712300000|2025-10-17 14:45:00|15999.4|15997.6|16016.9|16015.1|16032.8|16031|15990.2|15988.4|0
1760712600000|2025-10-17 14:50:00|16018.7|16016.9|16000.9|15999.1|16030.5|16028.7|15997.3|15995.5|0
1760712900000|2025-10-17 14:55:00|16000.3|15998.5|15961.5|15959.7|16000.4|15998.6|15950.9|15949.1|0
1760713200000|2025-10-17 15:00:00|15961.8|15960|16005.2|16003.4|16016.2|16014.4|15954.9|15953.1|0
1760713500000|2025-10-17 15:05:00|16005.7|16003.9|16007.6|16005.8|16029.2|16027.4|16003.5|16001.7|0
1760713800000|2025-10-17 15:10:00|16007.5|16005.7|15970.6|15968.8|16025.7|16023.9|15970.6|15968.8|0
1760714100000|2025-10-17 15:15:00|15971.6|15969.8|15970|15968.2|15993.5|15991.7|15965.9|15964.1|0
1760714400000|2025-10-17 15:20:00|15969.5|15967.7|15942|15940.2|15976.5|15974.7|15941.4|15939.6|0
1760714700000|2025-10-17 15:25:00|15942.2|15940.4|15944.5|15942.7|15963.8|15962|15931.7|15929.9|0
1760715000000|2025-10-17 15:30:00|15944.7|15942.9|15930.4|15928.6|15958.5|15956.7|15924.5|15922.7|0
1760715300000|2025-10-17 15:35:00|15930.7|15928.9|15946.3|15944.5|15946.7|15944.9|15902|15900.2|0
1760715600000|2025-10-17 15:40:00|15947.2|15945.4|15975.2|15973.4|15976.4|15974.6|15947.2|15945.4|0
1760715900000|2025-10-17 15:45:00|15974|15972.2|16006|16004.2|16009.8|16008|15970.4|15968.6|0
1760716200000|2025-10-17 15:50:00|16006.3|16004.5|16008.1|16006.3|16021|16019.2|15996.1|15994.3|0
1760716500000|2025-10-17 15:55:00|16008|16006.2|16017.2|16015.4|16028.4|16026.6|16006.5|16004.7|0
1760716800000|2025-10-17 16:00:00|16018.8|16017|16057.3|16055.5|16060.7|16058.9|16018.7|16016.9|0
1760717100000|2025-10-17 16:05:00|16057.1|16055.3|16069.2|16067.4|16070.1|16068.3|16052.7|16050.9|0
1760717400000|2025-10-17 16:10:00|16069.5|16067.7|16060|16058.2|16069.5|16067.7|16054.5|16052.7|0
1760717700000|2025-10-17 16:15:00|16060.6|16058.8|16058|16056.2|16079.5|16077.7|16050.8|16049|0
1760718000000|2025-10-17 16:20:00|16057.9|16056.1|16073.5|16071.7|16076|16074.2|16057.4|16055.6|0
1760718300000|2025-10-17 16:25:00|16073.6|16071.8|16082.8|16081|16086.9|16085.1|16065.7|16063.9|0
1760718600000|2025-10-17 16:30:00|16082.9|16081.1|16075.1|16073.3|16098.9|16097.1|16075.1|16073.3|0
1760718900000|2025-10-17 16:35:00|16074.9|16073.1|16074.9|16073.1|16093.2|16091.4|16067.7|16065.9|0
1760719200000|2025-10-17 16:40:00|16075|16073.2|16065.3|16063.5|16080.1|16078.3|16058|16056.2|0
1760719500000|2025-10-17 16:45:00|16065.7|16063.9|16089.4|16087.6|16089.5|16087.7|16052.2|16050.4|0
1760719800000|2025-10-17 16:50:00|16089.5|16087.7|16048.9|16047.1|16101.5|16099.7|16047.1|16045.3|0
1760720100000|2025-10-17 16:55:00|16048.7|16046.9|16057.2|16055.4|16059.5|16057.7|16037.6|16035.8|0
1760720400000|2025-10-17 17:00:00|16057.3|16055.5|16047.6|16045.8|16060.5|16058.7|16044|16042.2|0
1760720700000|2025-10-17 17:05:00|16047.5|16045.7|16045.8|16044|16061.8|16060|16042.2|16040.4|0
1760721000000|2025-10-17 17:10:00|16046.3|16044.5|16050.8|16049|16063.8|16062|16032.4|16030.6|0
1760721300000|2025-10-17 17:15:00|16050.7|16048.9|16025.5|16023.7|16050.7|16048.9|16023.2|16021.4|0
1760721600000|2025-10-17 17:20:00|16025.4|16023.6|16047.2|16045.4|16054.4|16052.6|16020.9|16019.1|0
1760721900000|2025-10-17 17:25:00|16047.3|16045.5|16042.3|16040.5|16049|16047.2|16036.3|16034.5|0
1760722200000|2025-10-17 17:30:00|16042.2|16040.4|16065.5|16063.7|16065.9|16064.1|16035.5|16033.7|0
1760722500000|2025-10-17 17:35:00|16065.4|16063.6|16061.9|16060.1|16075.6|16073.8|16059.8|16058|0
1760722800000|2025-10-17 17:40:00|16061.5|16059.7|16042|16040.2|16065.3|16063.5|16040|16038.2|0
1760723100000|2025-10-17 17:45:00|16042.1|16040.3|16053.4|16051.6|16053.5|16051.7|16030.1|16028.3|0
1760723400000|2025-10-17 17:50:00|16054|16052.2|16087.8|16086|16090.8|16089|16053.4|16051.6|0
1760723700000|2025-10-17 17:55:00|16087.6|16085.8|16087.2|16085.4|16093|16091.2|16075.8|16074|0
1760724000000|2025-10-17 18:00:00|16087|16085.2|16088.3|16086.5|16100.5|16098.7|16087|16085.2|0
1760724300000|2025-10-17 18:05:00|16088.4|16086.6|16106.4|16104.6|16109.6|16107.8|16088.4|16086.6|0
1760724600000|2025-10-17 18:10:00|16105.9|16104.1|16107.5|16105.7|16115.1|16113.3|16098.8|16097|0
1760724900000|2025-10-17 18:15:00|16107|16105.2|16132|16130.2|16133|16131.2|16106.1|16104.3|0
1760725200000|2025-10-17 18:20:00|16132.3|16130.5|16134|16132.2|16141.9|16140.1|16132.3|16130.5|0
1760725500000|2025-10-17 18:25:00|16134.3|16132.5|16136.3|16134.5|16142|16140.2|16127.7|16125.9|0
1760725800000|2025-10-17 18:30:00|16136|16134.2|16132.6|16130.8|16140.4|16138.6|16125.3|16123.5|0
1760726100000|2025-10-17 18:35:00|16132.3|16130.5|16128.6|16126.8|16141.6|16139.8|16128.6|16126.8|0
1760726400000|2025-10-17 18:40:00|16128.9|16127.1|16118|16116.2|16132.9|16131.1|16116.4|16114.6|0
1760726700000|2025-10-17 18:45:00|16118.3|16116.5|16118.1|16116.3|16127.4|16125.6|16109|16107.2|0
1760727000000|2025-10-17 18:50:00|16118.4|16116.6|16117.5|16115.7|16124.5|16122.7|16111.5|16109.7|0
1760727300000|2025-10-17 18:55:00|16117.3|16115.5|16121|16119.2|16124.7|16122.9|16115.5|16113.7|0
1760727600000|2025-10-17 19:00:00|16121.2|16119.4|16130.9|16129.1|16135.3|16133.5|16120.6|16118.8|0
1760727900000|2025-10-17 19:05:00|16131|16129.2|16133.9|16132.1|16135.9|16134.1|16123.7|16121.9|0
1760728200000|2025-10-17 19:10:00|16133.8|16132|16153|16151.2|16154.1|16152.3|16130.6|16128.8|0
1760728500000|2025-10-17 19:15:00|16152.7|16150.9|16142.5|16140.7|16153.4|16151.6|16136.7|16134.9|0
1760728800000|2025-10-17 19:20:00|16142.4|16140.6|16148.4|16146.6|16151.5|16149.7|16141.9|16140.1|0
1760729100000|2025-10-17 19:25:00|16148.5|16146.7|16137.1|16135.3|16149|16147.2|16135.3|16133.5|0
1760729400000|2025-10-17 19:30:00|16137|16135.2|16126.9|16125.1|16137|16135.2|16111.9|16110.1|0
1760729700000|2025-10-17 19:35:00|16127.7|16125.9|16135.1|16133.3|16136.1|16134.3|16122.2|16120.4|0
1760730000000|2025-10-17 19:40:00|16135|16133.2|16127.9|16126.1|16138.3|16136.5|16126|16124.2|0
1760730300000|2025-10-17 19:45:00|16127.8|16126|16132.6|16130.8|16132.6|16130.8|16120.4|16118.6|0
1760730600000|2025-10-17 19:50:00|16131.7|16129.9|16127.2|16125.4|16135.2|16133.4|16117|16115.2|0
1760730900000|2025-10-17 19:55:00|16126.8|16125|16125.4|16123.6|16140.2|16138.4|16117.2|16115.4|0
1760731200000|2025-10-17 20:00:00|16124.5|16121.5|16121.6|16118.6|16125.4|16122.4|16110.5|16107.5|0
1760731500000|2025-10-17 20:05:00|16121.9|16118.9|16136|16133|16140|16137|16120.8|16117.8|0
1760731800000|2025-10-17 20:10:00|16136.2|16133.2|16137.3|16134.3|16138.1|16135.1|16135.1|16132.1|0
1760732100000|2025-10-17 20:15:00|16137.4|16134.4|16136.5|16133.5|16137.4|16134.4|16135.8|16132.8|0
1760732400000|2025-10-17 20:20:00|16136.3|16133.3|16139|16136|16142.1|16139.1|16136.3|16133.3|0
1760732700000|2025-10-17 20:25:00|16139.4|16136.4|16144.1|16141.1|16147.5|16144.5|16138.2|16135.2|0
1760733000000|2025-10-17 20:30:00|16143.6|16140.6|16145.4|16142.4|16147.7|16144.7|16142.4|16139.4|0
1760733300000|2025-10-17 20:35:00|16145.5|16142.5|16142.3|16139.3|16145.5|16142.5|16142|16139|0
1760733600000|2025-10-17 20:40:00|16142.1|16139.1|16141.9|16138.9|16143.4|16140.4|16141.4|16138.4|0
1760733900000|2025-10-17 20:45:00|16141.8|16138.8|16141.2|16138.2|16144.4|16141.4|16139.9|16136.9|0
1760734200000|2025-10-17 20:50:00|16141.4|16138.4|16143.4|16140.4|16144|16141|16141.3|16138.3|0
1760734500000|2025-10-17 20:55:00|16143.2|16140.2|16145.1|16142.1|16145.8|16142.8|16141.4|16138.4|0
1760911200000|2025-10-19 22:00:00|16170.7|16165.7|16164.9|16159.9|16179.9|16174.9|16160.5|16155.5|0
1760911500000|2025-10-19 22:05:00|16165|16160|16170.9|16165.9|16175.6|16170.6|16158.8|16153.8|0
1760911800000|2025-10-19 22:10:00|16170.8|16165.8|16174.4|16169.4|16178|16173|16167.7|16162.7|0
1760912100000|2025-10-19 22:15:00|16174.3|16169.3|16166.9|16161.9|16174.9|16169.9|16166.8|16161.8|0
1760912400000|2025-10-19 22:20:00|16167|16162|16163.9|16158.9|16168.1|16163.1|16154.9|16149.9|0
1760912700000|2025-10-19 22:25:00|16164.3|16159.3|16156.8|16151.8|16167.5|16162.5|16156|16151|0
1760913000000|2025-10-19 22:30:00|16157.4|16152.4|16155.8|16150.8|16160.7|16155.7|16151.3|16146.3|0
1760913300000|2025-10-19 22:35:00|16156.3|16151.3|16158.7|16153.7|16163.3|16158.3|16156.3|16151.3|0
1760913600000|2025-10-19 22:40:00|16158.6|16153.6|16164.6|16159.6|16167.9|16162.9|16156.4|16151.4|0
1760913900000|2025-10-19 22:45:00|16164.3|16159.3|16165.4|16160.4|16168.7|16163.7|16164.1|16159.1|0
1760914200000|2025-10-19 22:50:00|16165.1|16160.1|16166.4|16161.4|16167.1|16162.1|16162.7|16157.7|0
1760914500000|2025-10-19 22:55:00|16166.2|16161.2|16165|16160|16169.2|16164.2|16162.7|16157.7|0
1760914800000|2025-10-19 23:00:00|16165.1|16160.1|16159.5|16154.5|16167.8|16162.8|16153.1|16148.1|0
1760915100000|2025-10-19 23:05:00|16159.6|16154.6|16151.3|16146.3|16160.4|16155.4|16147.6|16142.6|0
1760915400000|2025-10-19 23:10:00|16151.4|16146.4|16148|16143|16155|16150|16147.7|16142.7|0
1760915700000|2025-10-19 23:15:00|16148.1|16143.1|16149.3|16144.3|16153.4|16148.4|16146.5|16141.5|0
1760916000000|2025-10-19 23:20:00|16149.1|16144.1|16128.3|16123.3|16149.1|16144.1|16126|16121|0
1760916300000|2025-10-19 23:25:00|16128.2|16123.2|16119.8|16114.8|16128.3|16123.3|16115.4|16110.4|0
1760916600000|2025-10-19 23:30:00|16119.3|16114.3|16128.3|16123.3|16128.7|16123.7|16117.5|16112.5|0
1760916900000|2025-10-19 23:35:00|16128.4|16123.4|16126.4|16121.4|16130.2|16125.2|16123.4|16118.4|0
1760917200000|2025-10-19 23:40:00|16126.7|16121.7|16120.2|16115.2|16127.5|16122.5|16119.9|16114.9|0
1760917500000|2025-10-19 23:45:00|16120.1|16115.1|16125.8|16120.8|16129.9|16124.9|16116.7|16111.7|0
1760917800000|2025-10-19 23:50:00|16125.9|16120.9|16125.9|16120.9|16129.2|16124.2|16120.6|16115.6|0
1760918100000|2025-10-19 23:55:00|16125.4|16120.4|16132|16127|16134.6|16129.6|16124|16119|0
1760918400000|2025-10-20 00:00:00|16131.1|16126.1|16126.5|16121.5|16135.1|16130.1|16124.2|16119.2|0
1760918700000|2025-10-20 00:05:00|16126.4|16121.4|16124|16119|16127.4|16122.4|16120|16115|0
1760919000000|2025-10-20 00:10:00|16124.2|16119.2|16117.3|16112.3|16126.8|16121.8|16114.9|16109.9|0
1760919300000|2025-10-20 00:15:00|16117.2|16112.2|16103|16098|16118.3|16113.3|16100.2|16095.2|0
1760919600000|2025-10-20 00:20:00|16103.1|16098.1|16113.4|16108.4|16115.2|16110.2|16092.9|16087.9|0
1760919900000|2025-10-20 00:25:00|16112.8|16107.8|16106.8|16101.8|16121.5|16116.5|16104.2|16099.2|0
1760920200000|2025-10-20 00:30:00|16107.2|16102.2|16103|16098|16110.8|16105.8|16099|16094|0
1760920500000|2025-10-20 00:35:00|16103.1|16098.1|16125.7|16120.7|16125.7|16120.7|16102.8|16097.8|0
1760920800000|2025-10-20 00:40:00|16125.8|16120.8|16136.9|16131.9|16137.1|16132.1|16122.9|16117.9|0
1760921100000|2025-10-20 00:45:00|16136.8|16131.8|16145.9|16140.9|16152.8|16147.8|16135|16130|0
1760921400000|2025-10-20 00:50:00|16145.8|16140.8|16150.1|16145.1|16159.9|16154.9|16145.5|16140.5|0
1760921700000|2025-10-20 00:55:00|16151.6|16146.6|16156.2|16151.2|16162.5|16157.5|16151.2|16146.2|0
1760922000000|2025-10-20 01:00:00|16156.9|16151.9|16162.8|16157.8|16162.8|16157.8|16155.7|16150.7|0
1760922300000|2025-10-20 01:05:00|16162.1|16157.1|16163.5|16158.5|16166.4|16161.4|16157.3|16152.3|0
1760922600000|2025-10-20 01:10:00|16163.4|16158.4|16155.5|16150.5|16163.7|16158.7|16152.9|16147.9|0
1760922900000|2025-10-20 01:15:00|16155.4|16150.4|16170.9|16165.9|16171|16166|16154.2|16149.2|0
1760923200000|2025-10-20 01:20:00|16170.8|16165.8|16171.6|16166.6|16176.8|16171.8|16166.1|16161.1|0
1760923500000|2025-10-20 01:25:00|16171.5|16166.5|16167.1|16162.1|16173.2|16168.2|16166.8|16161.8|0
1760923800000|2025-10-20 01:30:00|16167|16162|16160.2|16155.2|16167.8|16162.8|16159.1|16154.1|0
1760924100000|2025-10-20 01:35:00|16160.1|16155.1|16163.2|16158.2|16167.8|16162.8|16155.9|16150.9|0
1760924400000|2025-10-20 01:40:00|16163.1|16158.1|16168.6|16163.6|16170.4|16165.4|16161.1|16156.1|0
1760924700000|2025-10-20 01:45:00|16168.4|16163.4|16157.5|16152.5|16169.3|16164.3|16155.3|16150.3|0
1760925000000|2025-10-20 01:50:00|16157.4|16152.4|16146.7|16141.7|16157.8|16152.8|16144.9|16139.9|0
1760925300000|2025-10-20 01:55:00|16147.4|16142.4|16155.9|16150.9|16159.1|16154.1|16146.9|16141.9|0
1760925600000|2025-10-20 02:00:00|16154.9|16149.9|16155.2|16150.2|16157.7|16152.7|16147|16142|0
1760925900000|2025-10-20 02:05:00|16155.1|16150.1|16148.3|16143.3|16156.1|16151.1|16144|16139|0
1760926200000|2025-10-20 02:10:00|16148.1|16143.1|16146.4|16141.4|16149.5|16144.5|16143.2|16138.2|0
1760926500000|2025-10-20 02:15:00|16146.5|16141.5|16150.1|16145.1|16156|16151|16146|16141|0
1760926800000|2025-10-20 02:20:00|16150.2|16145.2|16147.7|16142.7|16152.3|16147.3|16144.6|16139.6|0
1760927100000|2025-10-20 02:25:00|16148.2|16143.2|16150.1|16145.1|16151.5|16146.5|16142.3|16137.3|0
1760927400000|2025-10-20 02:30:00|16150.2|16145.2|16157.1|16152.1|16157.2|16152.2|16147.5|16142.5|0
1760927700000|2025-10-20 02:35:00|16157.4|16152.4|16155.7|16150.7|16158.7|16153.7|16152.2|16147.2|0
1760928000000|2025-10-20 02:40:00|16155.8|16150.8|16157.8|16152.8|16160.4|16155.4|16155|16150|0
1760928300000|2025-10-20 02:45:00|16157.7|16152.7|16161.7|16156.7|16162.7|16157.7|16156.7|16151.7|0
1760928600000|2025-10-20 02:50:00|16161.5|16156.5|16160|16155|16164.3|16159.3|16156.1|16151.1|0
1760928900000|2025-10-20 02:55:00|16159.9|16154.9|16159.7|16154.7|16161.4|16156.4|16158.5|16153.5|0
1760929200000|2025-10-20 03:00:00|16159.8|16154.8|16162.5|16157.5|16163.1|16158.1|16158.9|16153.9|0
1760929500000|2025-10-20 03:05:00|16162.4|16157.4|16163.9|16158.9|16166.9|16161.9|16161.8|16156.8|0
1760929800000|2025-10-20 03:10:00|16163.8|16158.8|16166.2|16161.2|16167.6|16162.6|16162.9|16157.9|0
1760930100000|2025-10-20 03:15:00|16166.3|16161.3|16168.5|16163.5|16168.6|16163.6|16164.9|16159.9|0
1760930400000|2025-10-20 03:20:00|16168.4|16163.4|16168.2|16163.2|16169.2|16164.2|16167.2|16162.2|0
1760930700000|2025-10-20 03:25:00|16168.3|16163.3|16168.6|16163.6|16169.4|16164.4|16166.7|16161.7|0
1760931000000|2025-10-20 03:30:00|16168.7|16163.7|16168.8|16163.8|16171.1|16166.1|16165.3|16160.3|0
1760931300000|2025-10-20 03:35:00|16168.9|16163.9|16173.6|16168.6|16175.6|16170.6|16168.9|16163.9|0
1760931600000|2025-10-20 03:40:00|16173.5|16168.5|16175|16170|16175.7|16170.7|16172.6|16167.6|0
1760931900000|2025-10-20 03:45:00|16175.1|16170.1|16182.5|16177.5|16183.1|16178.1|16174.6|16169.6|0
1760932200000|2025-10-20 03:50:00|16182.6|16177.6|16184|16179|16192.5|16187.5|16180|16175|0
1760932500000|2025-10-20 03:55:00|16184.1|16179.1|16189.9|16184.9|16192|16187|16182.8|16177.8|0
1760932800000|2025-10-20 04:00:00|16190|16185|16195.3|16190.3|16196|16191|16188.6|16183.6|0
1760933100000|2025-10-20 04:05:00|16195.5|16190.5|16193|16188|16203.1|16198.1|16191.3|16186.3|0
1760933400000|2025-10-20 04:10:00|16193.1|16188.1|16196.3|16191.3|16196.4|16191.4|16189.2|16184.2|0
1760933700000|2025-10-20 04:15:00|16196.2|16191.2|16197.6|16192.6|16199.3|16194.3|16191.8|16186.8|0
1760934000000|2025-10-20 04:20:00|16197.5|16192.5|16198.8|16193.8|16201.5|16196.5|16197.3|16192.3|0
1760934300000|2025-10-20 04:25:00|16198.5|16193.5|16204.6|16199.6|16207.2|16202.2|16198|16193|0
1760934600000|2025-10-20 04:30:00|16204.4|16199.4|16196.9|16191.9|16205.8|16200.8|16196.9|16191.9|0
1760934900000|2025-10-20 04:35:00|16196.7|16191.7|16186.9|16181.9|16198.5|16193.5|16186.9|16181.9|0
1760935200000|2025-10-20 04:40:00|16186.8|16181.8|16194.7|16189.7|16196.3|16191.3|16182.4|16177.4|0
1760935500000|2025-10-20 04:45:00|16195.3|16190.3|16191.8|16186.8|16196.1|16191.1|16189.5|16184.5|0
1760935800000|2025-10-20 04:50:00|16191.7|16186.7|16199.4|16194.4|16200.1|16195.1|16190.8|16185.8|0
1760936100000|2025-10-20 04:55:00|16199.5|16194.5|16201.7|16196.7|16203.3|16198.3|16197.1|16192.1|0
1760936400000|2025-10-20 05:00:00|16201.3|16196.3|16201.9|16196.9|16203.8|16198.8|16198.5|16193.5|0
1760936700000|2025-10-20 05:05:00|16201.8|16196.8|16202.7|16197.7|16203.8|16198.8|16198.6|16193.6|0
1760937000000|2025-10-20 05:10:00|16202.5|16197.5|16201|16196|16203.6|16198.6|16198.5|16193.5|0
1760937300000|2025-10-20 05:15:00|16201.1|16196.1|16191.1|16186.1|16201.7|16196.7|16190.8|16185.8|0
1760937600000|2025-10-20 05:20:00|16191.2|16186.2|16205|16200|16207.6|16202.6|16190.4|16185.4|0
1760937900000|2025-10-20 05:25:00|16204.8|16199.8|16205.6|16200.6|16208.4|16203.4|16202.7|16197.7|0
1760938200000|2025-10-20 05:30:00|16206.1|16201.1|16201.1|16196.1|16206.2|16201.2|16197.7|16192.7|0
1760938500000|2025-10-20 05:35:00|16200.9|16195.9|16201.1|16196.1|16208|16203|16200.3|16195.3|0
1760938800000|2025-10-20 05:40:00|16201|16196|16208.6|16203.6|16208.8|16203.8|16194.4|16189.4|0
1760939100000|2025-10-20 05:45:00|16208|16203|16207.1|16202.1|16211.8|16206.8|16197.1|16192.1|0
1760939400000|2025-10-20 05:50:00|16207.3|16202.3|16207|16202|16212.7|16207.7|16204.9|16199.9|0
1760939700000|2025-10-20 05:55:00|16206.8|16201.8|16202.4|16197.4|16207|16202|16198.2|16193.2|0
1760940000000|2025-10-20 06:00:00|16201.9|16196.9|16190.6|16185.6|16202.3|16197.3|16185.3|16180.3|0
1760940300000|2025-10-20 06:05:00|16190.9|16185.9|16191.4|16186.4|16192.7|16187.7|16185.2|16180.2|0
1760940600000|2025-10-20 06:10:00|16191.3|16186.3|16189.5|16184.5|16196.8|16191.8|16187.1|16182.1|0
1760940900000|2025-10-20 06:15:00|16189.2|16184.2|16189|16184|16192.3|16187.3|16185.3|16180.3|0
1760941200000|2025-10-20 06:20:00|16188.9|16183.9|16198.6|16193.6|16199.1|16194.1|16188.9|16183.9|0
1760941500000|2025-10-20 06:25:00|16198.8|16193.8|16198.9|16193.9|16203.2|16198.2|16197.6|16192.6|0
1760941800000|2025-10-20 06:30:00|16199.1|16194.1|16205.8|16200.8|16206|16201|16198.3|16193.3|0
1760942100000|2025-10-20 06:35:00|16205.7|16200.7|16209.9|16204.9|16210.8|16205.8|16205.3|16200.3|0
1760942400000|2025-10-20 06:40:00|16210.3|16205.3|16207.1|16202.1|16211.4|16206.4|16205.2|16200.2|0
1760942700000|2025-10-20 06:45:00|16207|16202|16196.6|16191.6|16207.7|16202.7|16192.3|16187.3|0
1760943000000|2025-10-20 06:50:00|16197.2|16192.2|16209.4|16204.4|16211|16206|16197|16192|0
1760943300000|2025-10-20 06:55:00|16209.5|16204.5|16201.7|16196.7|16211|16206|16201.1|16196.1|0
1760943600000|2025-10-20 07:00:00|16201.6|16196.6|16205|16200|16205.9|16200.9|16193|16188|0
1760943900000|2025-10-20 07:05:00|16205.2|16200.2|16205|16200|16206.6|16201.6|16197.2|16192.2|0
1760944200000|2025-10-20 07:10:00|16204.8|16199.8|16206.1|16201.1|16216.1|16211.1|16203.2|16198.2|0
1760944500000|2025-10-20 07:15:00|16206.3|16201.3|16210.2|16205.2|16212.7|16207.7|16206.2|16201.2|0
1760944800000|2025-10-20 07:20:00|16210.3|16205.3|16211.3|16206.3|16216.9|16211.9|16210.3|16205.3|0
1760945100000|2025-10-20 07:25:00|16211.5|16206.5|16217.4|16212.4|16218.3|16213.3|16206.3|16201.3|0
1760945400000|2025-10-20 07:30:00|16217.5|16212.5|16217.9|16212.9|16219.1|16214.1|16212.5|16207.5|0
1760945700000|2025-10-20 07:35:00|16218|16213|16226.8|16221.8|16230.9|16225.9|16217.3|16212.3|0
1760946000000|2025-10-20 07:40:00|16226.3|16221.3|16220.6|16215.6|16226.5|16221.5|16216.7|16211.7|0
1760946300000|2025-10-20 07:45:00|16220.7|16215.7|16214.6|16209.6|16221.1|16216.1|16212.5|16207.5|0
1760946600000|2025-10-20 07:50:00|16214.3|16209.3|16209.2|16204.2|16220.1|16215.1|16209.2|16204.2|0
1760946900000|2025-10-20 07:55:00|16209.1|16204.1|16209.4|16204.4|16211.9|16206.9|16202.8|16197.8|0
1760947200000|2025-10-20 08:00:00|16209.7|16204.7|16215.6|16212.6|16216.3|16213.3|16199.5|16196.5|0
1760947500000|2025-10-20 08:05:00|16215.1|16212.1|16210.7|16207.7|16218|16215|16210.4|16207.4|0
1760947800000|2025-10-20 08:10:00|16211.3|16208.3|16207.4|16204.4|16211.3|16208.3|16202.1|16199.1|0
1760948100000|2025-10-20 08:15:00|16206.8|16203.8|16196.2|16193.2|16207|16204|16194.8|16191.8|0
1760948400000|2025-10-20 08:20:00|16196.3|16193.3|16191.3|16188.3|16196.5|16193.5|16189.8|16186.8|0
1760948700000|2025-10-20 08:25:00|16191|16188|16193.8|16190.8|16194.2|16191.2|16188.9|16185.9|0
1760949000000|2025-10-20 08:30:00|16194.1|16191.1|16189|16186|16197.4|16194.4|16189|16186|0
1760949300000|2025-10-20 08:35:00|16189.1|16186.1|16189.4|16186.4|16193.4|16190.4|16188.8|16185.8|0
1760949600000|2025-10-20 08:40:00|16189.1|16186.1|16183.2|16180.2|16190.8|16187.8|16182.9|16179.9|0
1760949900000|2025-10-20 08:45:00|16183|16180|16173.4|16170.4|16187.4|16184.4|16172.9|16169.9|0
1760950200000|2025-10-20 08:50:00|16173.2|16170.2|16175.5|16172.5|16181.7|16178.7|16171.3|16168.3|0
1760950500000|2025-10-20 08:55:00|16176.1|16173.1|16172|16169|16179.7|16176.7|16172|16169|0
1760950800000|2025-10-20 09:00:00|16171.9|16168.9|16177|16174|16179.2|16176.2|16165.9|16162.9|0
1760951100000|2025-10-20 09:05:00|16176.9|16173.9|16174.6|16171.6|16177|16174|16172.8|16169.8|0
1760951400000|2025-10-20 09:10:00|16175.1|16172.1|16179.3|16176.3|16179.7|16176.7|16175.1|16172.1|0
1760951700000|2025-10-20 09:15:00|16179.4|16176.4|16187.4|16184.4|16187.5|16184.5|16178.1|16175.1|0
1760952000000|2025-10-20 09:20:00|16187.5|16184.5|16182.7|16179.7|16188|16185|16177.9|16174.9|0
1760952300000|2025-10-20 09:25:00|16182.6|16179.6|16177.4|16174.4|16183.7|16180.7|16177.3|16174.3|0
1760952600000|2025-10-20 09:30:00|16177.3|16174.3|16182.7|16179.7|16184.7|16181.7|16176.9|16173.9|0
1760952900000|2025-10-20 09:35:00|16183.2|16180.2|16179.2|16176.2|16183.8|16180.8|16177.5|16174.5|0
1760953200000|2025-10-20 09:40:00|16179.4|16176.4|16175.1|16172.1|16183.1|16180.1|16172.7|16169.7|0
1760953500000|2025-10-20 09:45:00|16174.8|16171.8|16174.2|16171.2|16177.2|16174.2|16171.5|16168.5|0
1760953800000|2025-10-20 09:50:00|16173.8|16170.8|16172.9|16169.9|16175.7|16172.7|16170.3|16167.3|0
1760954100000|2025-10-20 09:55:00|16172.8|16169.8|16177.3|16174.3|16177.7|16174.7|16172.1|16169.1|0
1760954400000|2025-10-20 10:00:00|16177.6|16174.6|16176.9|16173.9|16183.6|16180.6|16175.6|16172.6|0
1760954700000|2025-10-20 10:05:00|16177.3|16174.3|16175.8|16172.8|16178.7|16175.7|16174|16171|0
1760955000000|2025-10-20 10:10:00|16175.9|16172.9|16179.8|16176.8|16180.2|16177.2|16174.9|16171.9|0
1760955300000|2025-10-20 10:15:00|16179.4|16176.4|16177.2|16174.2|16180.7|16177.7|16175|16172|0
1760955600000|2025-10-20 10:20:00|16177.1|16174.1|16175|16172|16177.1|16174.1|16173.5|16170.5|0
1760955900000|2025-10-20 10:25:00|16174.9|16171.9|16172.2|16169.2|16174.9|16171.9|16170.7|16167.7|0
1760956200000|2025-10-20 10:30:00|16172.1|16169.1|16185.5|16182.5|16187.8|16184.8|16171.8|16168.8|0
1760956500000|2025-10-20 10:35:00|16185.3|16182.3|16194.2|16191.2|16195.5|16192.5|16185.3|16182.3|0
1760956800000|2025-10-20 10:40:00|16194|16191|16180.4|16177.4|16201.2|16198.2|16179.5|16176.5|0
1760957100000|2025-10-20 10:45:00|16180.2|16177.2|16172.1|16169.1|16182.8|16179.8|16162.4|16159.4|0
1760957400000|2025-10-20 10:50:00|16172.5|16169.5|16173.9|16170.9|16179.3|16176.3|16164|16161|0
1760957700000|2025-10-20 10:55:00|16174.2|16171.2|16168.9|16165.9|16174.2|16171.2|16168.9|16165.9|0
1760958000000|2025-10-20 11:00:00|16169.2|16166.2|16174.9|16171.9|16178.4|16175.4|16163.5|16160.5|0
1760958300000|2025-10-20 11:05:00|16174.6|16171.6|16178.1|16175.1|16178.2|16175.2|16172.7|16169.7|0
1760958600000|2025-10-20 11:10:00|16178.4|16175.4|16182.9|16179.9|16184.3|16181.3|16174.8|16171.8|0
1760958900000|2025-10-20 11:15:00|16182.8|16179.8|16185.1|16182.1|16188|16185|16181.6|16178.6|0
1760959200000|2025-10-20 11:20:00|16184.9|16181.9|16184.8|16181.8|16186.2|16183.2|16183.4|16180.4|0
1760959500000|2025-10-20 11:25:00|16184.9|16181.9|16190.7|16187.7|16191.2|16188.2|16184.9|16181.9|0
1760959800000|2025-10-20 11:30:00|16190.4|16187.4|16192|16189|16193.6|16190.6|16184.1|16181.1|0
1760960100000|2025-10-20 11:35:00|16192.1|16189.1|16192.6|16189.6|16193.1|16190.1|16188.3|16185.3|0
1760960400000|2025-10-20 11:40:00|16192.7|16189.7|16188|16185|16194.5|16191.5|16187.1|16184.1|0
1760960700000|2025-10-20 11:45:00|16187.9|16184.9|16182|16179|16188.2|16185.2|16181.9|16178.9|0
1760961000000|2025-10-20 11:50:00|16182.1|16179.1|16191.4|16188.4|16192.3|16189.3|16182.1|16179.1|0
1760961300000|2025-10-20 11:55:00|16191.2|16188.2|16190|16187|16193.2|16190.2|16189.1|16186.1|0
1760961600000|2025-10-20 12:00:00|16189.9|16186.9|16196.6|16193.6|16199.8|16196.8|16189.8|16186.8|0
1760961900000|2025-10-20 12:05:00|16196.4|16193.4|16195.3|16192.3|16197.8|16194.8|16193.9|16190.9|0
1760962200000|2025-10-20 12:10:00|16195.6|16192.6|16197.1|16194.1|16199.8|16196.8|16195.6|16192.6|0
1760962500000|2025-10-20 12:15:00|16197.4|16194.4|16194.5|16191.5|16200.4|16197.4|16193.3|16190.3|0
1760962800000|2025-10-20 12:20:00|16194.4|16191.4|16199.8|16196.8|16201|16198|16194.3|16191.3|0
1760963100000|2025-10-20 12:25:00|16199.9|16196.9|16200.7|16197.7|16201.7|16198.7|16196.7|16193.7|0
1760963400000|2025-10-20 12:30:00|16200.6|16197.6|16202.9|16199.9|16205.5|16202.5|16200.5|16197.5|0
1760963700000|2025-10-20 12:35:00|16203|16200|16206.9|16203.9|16207.1|16204.1|16202.8|16199.8|0
1760964000000|2025-10-20 12:40:00|16207|16204|16207.8|16204.8|16209.5|16206.5|16205.4|16202.4|0
1760964300000|2025-10-20 12:45:00|16207.9|16204.9|16212.6|16209.6|16219|16216|16207.8|16204.8|0
1760964600000|2025-10-20 12:50:00|16212.5|16209.5|16215.7|16212.7|16217.3|16214.3|16212.2|16209.2|0
1760964900000|2025-10-20 12:55:00|16215.6|16212.6|16216.3|16213.3|16218.2|16215.2|16214|16211|0
1760965200000|2025-10-20 13:00:00|16216.8|16213.8|16234.1|16231.1|16234.5|16231.5|16216.7|16213.7|0
1760965500000|2025-10-20 13:05:00|16234|16231|16233.6|16230.6|16236.7|16233.7|16226.7|16223.7|0
1760965800000|2025-10-20 13:10:00|16233.5|16230.5|16227.8|16224.8|16234.2|16231.2|16226.5|16223.5|0
1760966100000|2025-10-20 13:15:00|16227.9|16224.9|16227.8|16224.8|16228.4|16225.4|16223.4|16220.4|0
1760966400000|2025-10-20 13:20:00|16227.7|16224.7|16231|16228|16232.7|16229.7|16227|16224|0
1760966700000|2025-10-20 13:25:00|16221.9|16218.9|16224.1|16221.1|16226.1|16223.1|16218|16215|0
1760967000000|2025-10-20 13:30:00|16219.2|16216.2|16265.1|16263.3|16286.5|16284.7|16219.2|16216.2|0
1760967300000|2025-10-20 13:35:00|16269.4|16267.6|16277|16275.2|16289.8|16288|16261|16259.2|0
1760967600000|2025-10-20 13:40:00|16280|16278.2|16280.2|16278.4|16289.7|16287.9|16268.1|16266.3|0
1760967900000|2025-10-20 13:45:00|16279.9|16278.1|16298.3|16296.5|16306.8|16305|16269.4|16267.6|0
1760968200000|2025-10-20 13:50:00|16298.6|16296.8|16311.2|16309.4|16317.5|16315.7|16291.8|16290|0
1760968500000|2025-10-20 13:55:00|16312.7|16310.9|16319.2|16317.4|16324.2|16322.4|16301.7|16299.9|0
1760968800000|2025-10-20 14:00:00|16320.1|16318.3|16335.7|16333.9|16336.9|16335.1|16311.1|16309.3|0
1760969100000|2025-10-20 14:05:00|16335.3|16333.5|16345.3|16343.5|16353.2|16351.4|16334.6|16332.8|0
1760969400000|2025-10-20 14:10:00|16343.7|16341.9|16341.4|16339.6|16352.1|16350.3|16333.4|16331.6|0
1760969700000|2025-10-20 14:15:00|16340.1|16338.3|16328.3|16326.5|16340.3|16338.5|16326|16324.2|0
1760970000000|2025-10-20 14:20:00|16327.9|16326.1|16349.1|16347.3|16349.9|16348.1|16325.6|16323.8|0
1760970300000|2025-10-20 14:25:00|16350.6|16348.8|16371.8|16370|16380|16378.2|16348.7|16346.9|0
1760970600000|2025-10-20 14:30:00|16373.7|16371.9|16363.6|16361.8|16376.7|16374.9|16363.4|16361.6|0
1760970900000|2025-10-20 14:35:00|16363.8|16362|16366.3|16364.5|16366.4|16364.6|16355.4|16353.6|0
1760971200000|2025-10-20 14:40:00|16365.8|16364|16373.5|16371.7|16379.3|16377.5|16364.2|16362.4|0
1760971500000|2025-10-20 14:45:00|16371.4|16369.6|16379.5|16377.7|16382.2|16380.4|16370.5|16368.7|0
1760971800000|2025-10-20 14:50:00|16378.5|16376.7|16390.9|16389.1|16394.1|16392.3|16375.5|16373.7|0
1760972100000|2025-10-20 14:55:00|16390.6|16388.8|16386.1|16384.3|16392.7|16390.9|16378.8|16377|0
1760972400000|2025-10-20 15:00:00|16387.1|16385.3|16385.4|16383.6|16394.9|16393.1|16383.1|16381.3|0
1760972700000|2025-10-20 15:05:00|16385.5|16383.7|16377.8|16376|16387.3|16385.5|16374.8|16373|0
1760973000000|2025-10-20 15:10:00|16377.7|16375.9|16367.4|16365.6|16385.9|16384.1|16367.4|16365.6|0
1760973300000|2025-10-20 15:15:00|16367.6|16365.8|16394.2|16392.4|16395.5|16393.7|16364.6|16362.8|0
1760973600000|2025-10-20 15:20:00|16394|16392.2|16401.3|16399.5|16403.5|16401.7|16393.4|16391.6|0
1760973900000|2025-10-20 15:25:00|16401.6|16399.8|16393.3|16391.5|16406.8|16405|16391.2|16389.4|0
1760974200000|2025-10-20 15:30:00|16393.8|16392|16390.6|16388.8|16396.9|16395.1|16388.2|16386.4|0
1760974500000|2025-10-20 15:35:00|16390.5|16388.7|16381.7|16379.9|16393.4|16391.6|16378.7|16376.9|0
1760974800000|2025-10-20 15:40:00|16382.5|16380.7|16381.7|16379.9|16387|16385.2|16374.7|16372.9|0
1760975100000|2025-10-20 15:45:00|16381.4|16379.6|16393.3|16391.5|16394.1|16392.3|16376.3|16374.5|0
1760975400000|2025-10-20 15:50:00|16393.5|16391.7|16394.5|16392.7|16404.9|16403.1|16382.3|16380.5|0
1760975700000|2025-10-20 15:55:00|16394.9|16393.1|16386.9|16385.1|16394.9|16393.1|16377.1|16375.3|0
1760976000000|2025-10-20 16:00:00|16387.8|16386|16382.4|16380.6|16391.8|16390|16376.5|16374.7|0
1760976300000|2025-10-20 16:05:00|16382.6|16380.8|16380.7|16378.9|16392.3|16390.5|16380.7|16378.9|0
1760976600000|2025-10-20 16:10:00|16380.6|16378.8|16362.9|16361.1|16382.5|16380.7|16361.7|16359.9|0
1760976900000|2025-10-20 16:15:00|16363.1|16361.3|16377.1|16375.3|16377.3|16375.5|16362.6|16360.8|0
1760977200000|2025-10-20 16:20:00|16376.7|16374.9|16370.9|16369.1|16378.1|16376.3|16368.4|16366.6|0
1760977500000|2025-10-20 16:25:00|16370.7|16368.9|16377.7|16375.9|16387.5|16385.7|16370.1|16368.3|0
1760977800000|2025-10-20 16:30:00|16377.3|16375.5|16374.7|16372.9|16379.9|16378.1|16371.6|16369.8|0
1760978100000|2025-10-20 16:35:00|16374.9|16373.1|16373.8|16372|16375.8|16374|16366.4|16364.6|0
1760978400000|2025-10-20 16:40:00|16373.7|16371.9|16371.5|16369.7|16375.8|16374|16370|16368.2|0
1760978700000|2025-10-20 16:45:00|16371.8|16370|16380.4|16378.6|16380.4|16378.6|16369|16367.2|0
1760979000000|2025-10-20 16:50:00|16380.5|16378.7|16380.1|16378.3|16383.7|16381.9|16378.5|16376.7|0
1760979300000|2025-10-20 16:55:00|16379.9|16378.1|16388.9|16387.1|16389.2|16387.4|16378|16376.2|0
1760979600000|2025-10-20 17:00:00|16388.4|16386.6|16407.2|16405.4|16407.6|16405.8|16386.1|16384.3|0
1760979900000|2025-10-20 17:05:00|16407|16405.2|16411.6|16409.8|16411.8|16410|16405.9|16404.1|0
1760980200000|2025-10-20 17:10:00|16411.4|16409.6|16410.4|16408.6|16413.1|16411.3|16407.9|16406.1|0
1760980500000|2025-10-20 17:15:00|16410.3|16408.5|16424.1|16422.3|16427.6|16425.8|16409.4|16407.6|0
1760980800000|2025-10-20 17:20:00|16423.8|16422|16423.5|16421.7|16424.2|16422.4|16416.4|16414.6|0
1760981100000|2025-10-20 17:25:00|16423.3|16421.5|16418|16416.2|16423.7|16421.9|16415.7|16413.9|0
1760981400000|2025-10-20 17:30:00|16417.5|16415.7|16417.5|16415.7|16421.3|16419.5|16414.8|16413|0
1760981700000|2025-10-20 17:35:00|16418|16416.2|16419.3|16417.5|16425.1|16423.3|16417.7|16415.9|0
1760982000000|2025-10-20 17:40:00|16419.4|16417.6|16424.4|16422.6|16427.9|16426.1|16419.4|16417.6|0
1760982300000|2025-10-20 17:45:00|16424.3|16422.5|16422.7|16420.9|16425|16423.2|16418.1|16416.3|0
1760982600000|2025-10-20 17:50:00|16422.6|16420.8|16415.8|16414|16425.8|16424|16415.7|16413.9|0
1760982900000|2025-10-20 17:55:00|16415.2|16413.4|16412.9|16411.1|16416.3|16414.5|16410.4|16408.6|0
1760983200000|2025-10-20 18:00:00|16413|16411.2|16418.9|16417.1|16419.7|16417.9|16412.8|16411|0
1760983500000|2025-10-20 18:05:00|16419|16417.2|16419.4|16417.6|16422.7|16420.9|16417.5|16415.7|0
1760983800000|2025-10-20 18:10:00|16419.8|16418|16427.1|16425.3|16427.6|16425.8|16416.6|16414.8|0
1760984100000|2025-10-20 18:15:00|16427|16425.2|16420.3|16418.5|16428|16426.2|16417.1|16415.3|0
1760984400000|2025-10-20 18:20:00|16420.4|16418.6|16419.6|16417.8|16422.4|16420.6|16417.8|16416|0
1760984700000|2025-10-20 18:25:00|16419.5|16417.7|16421.6|16419.8|16423.7|16421.9|16416.7|16414.9|0
1760985000000|2025-10-20 18:30:00|16421.9|16420.1|16422.7|16420.9|16422.7|16420.9|16418|16416.2|0
1760985300000|2025-10-20 18:35:00|16422.8|16421|16417.5|16415.7|16422.8|16421|16417.1|16415.3|0
1760985600000|2025-10-20 18:40:00|16417.4|16415.6|16410.8|16409|16417.4|16415.6|16408|16406.2|0
1760985900000|2025-10-20 18:45:00|16411.2|16409.4|16405.7|16403.9|16411.5|16409.7|16399|16397.2|0
1760986200000|2025-10-20 18:50:00|16406|16404.2|16405.3|16403.5|16407.3|16405.5|16402.1|16400.3|0
1760986500000|2025-10-20 18:55:00|16406|16404.2|16412.4|16410.6|16415.6|16413.8|16406|16404.2|0
1760986800000|2025-10-20 19:00:00|16412.7|16410.9|16414.2|16412.4|16416|16414.2|16411.7|16409.9|0
1760987100000|2025-10-20 19:05:00|16414.6|16412.8|16418.1|16416.3|16420.5|16418.7|16411.9|16410.1|0
1760987400000|2025-10-20 19:10:00|16418|16416.2|16401|16399.2|16418|16416.2|16401|16399.2|0
1760987700000|2025-10-20 19:15:00|16400.9|16399.1|16395.8|16394|16400.9|16399.1|16392.8|16391|0
1760988000000|2025-10-20 19:20:00|16395.7|16393.9|16390.8|16389|16396.2|16394.4|16384.6|16382.8|0
1760988300000|2025-10-20 19:25:00|16390.9|16389.1|16409|16407.2|16409.1|16407.3|16390.9|16389.1|0
1760988600000|2025-10-20 19:30:00|16408.3|16406.5|16410.4|16408.6|16410.5|16408.7|16405.4|16403.6|0
1760988900000|2025-10-20 19:35:00|16410.3|16408.5|16420.4|16418.6|16420.4|16418.6|16408.1|16406.3|0
1760989200000|2025-10-20 19:40:00|16420.3|16418.5|16420.4|16418.6|16422.6|16420.8|16416.8|16415|0
1760989500000|2025-10-20 19:45:00|16420.2|16418.4|16431.7|16429.9|16433.2|16431.4|16417.8|16416|0
1760989800000|2025-10-20 19:50:00|16432.6|16430.8|16425|16423.2|16434.8|16433|16423.9|16422.1|0
1760990100000|2025-10-20 19:55:00|16421|16419.2|16413|16411.2|16423.9|16422.1|16410.7|16408.9|0
1760990400000|2025-10-20 20:00:00|16413.6|16410.6|16398.1|16395.1|16416.2|16413.2|16391.4|16388.4|0
1760990700000|2025-10-20 20:05:00|16398.2|16395.2|16394.5|16391.5|16400.5|16397.5|16394.4|16391.4|0
1760991000000|2025-10-20 20:10:00|16394.4|16391.4|16421.1|16418.1|16421.1|16418.1|16394.4|16391.4|0
1760991300000|2025-10-20 20:15:00|16421.2|16418.2|16421.6|16418.6|16422.1|16419.1|16419.3|16416.3|0
1760991600000|2025-10-20 20:20:00|16421.8|16418.8|16423.2|16420.2|16423.3|16420.3|16421.5|16418.5|0
1760991900000|2025-10-20 20:25:00|16423.3|16420.3|16424.1|16421.1|16424.9|16421.9|16423.2|16420.2|0
1760992200000|2025-10-20 20:30:00|16424.2|16421.2|16424.2|16421.2|16425.6|16422.6|16423.9|16420.9|0
1760992500000|2025-10-20 20:35:00|16424.6|16421.6|16422.2|16419.2|16424.6|16421.6|16422.2|16419.2|0
1760992800000|2025-10-20 20:40:00|16422.1|16419.1|16420.2|16417.2|16422.1|16419.1|16419.5|16416.5|0
1760993100000|2025-10-20 20:45:00|16420.1|16417.1|16420.3|16417.3|16421.5|16418.5|16419.5|16416.5|0
1760993400000|2025-10-20 20:50:00|16420.5|16417.5|16420.8|16417.8|16421.5|16418.5|16419.4|16416.4|0
1760993700000|2025-10-20 20:55:00|16420.9|16417.9|16423.2|16420.2|16423.9|16420.9|16420.9|16417.9|0
1760994000000|2025-10-20 21:00:00|16422.9|16419.9|16424.2|16421.2|16424.4|16421.4|16420.9|16417.9|0
1760994300000|2025-10-20 21:05:00|16424.5|16421.5|16425.5|16422.5|16425.9|16422.9|16424.1|16421.1|0
1760994600000|2025-10-20 21:10:00|16425.4|16422.4|16422.5|16419.5|16425.4|16422.4|16422.5|16419.5|0
1760994900000|2025-10-20 21:15:00|16422.9|16419.9|16424.1|16421.1|16425.1|16422.1|16422.7|16419.7|0
1760995200000|2025-10-20 21:20:00|16424.2|16421.2|16423.9|16420.9|16425.3|16422.3|16423.6|16420.6|0
1760995500000|2025-10-20 21:25:00|16424.2|16421.2|16424|16421|16424.5|16421.5|16422.4|16419.4|0
1760995800000|2025-10-20 21:30:00|16423.8|16420.8|16424.9|16421.9|16424.9|16421.9|16422.7|16419.7|0
1760996100000|2025-10-20 21:35:00|16425|16422|16424.5|16421.5|16425|16422|16424.3|16421.3|0
1760996400000|2025-10-20 21:40:00|16424.3|16421.3|16424.4|16421.4|16425.1|16422.1|16424.3|16421.3|0
1760996700000|2025-10-20 21:45:00|16424.5|16421.5|16427.6|16424.6|16427.6|16424.6|16424.5|16421.5|0
1760997000000|2025-10-20 21:50:00|16427.5|16424.5|16427.8|16424.8|16428|16425|16420.5|16417.5|0
1760997300000|2025-10-20 21:55:00|16428.3|16425.3|16427.3|16424.3|16428.3|16425.3|16426.4|16423.4|0
1760997600000|2025-10-20 22:00:00|16427.4|16424.4|16426.5|16423.5|16428.1|16425.1|16426.3|16423.3|0
1760997900000|2025-10-20 22:05:00|16426.8|16423.8|16426.4|16423.4|16427.6|16424.6|16425.1|16422.1|0
1760998200000|2025-10-20 22:10:00|16426.3|16423.3|16426.2|16423.2|16426.6|16423.6|16425.4|16422.4|0
1760998500000|2025-10-20 22:15:00|16426.4|16423.4|16427.9|16424.9|16427.9|16424.9|16425.9|16422.9|0
1760998800000|2025-10-20 22:20:00|16427.8|16424.8|16428.8|16425.8|16428.9|16425.9|16427.8|16424.8|0
1760999100000|2025-10-20 22:25:00|16428.9|16425.9|16433|16430|16433.3|16430.3|16428.3|16425.3|0
1760999400000|2025-10-20 22:30:00|16432.8|16429.8|16432|16429|16433.9|16430.9|16431.9|16428.9|0
1760999700000|2025-10-20 22:35:00|16431.9|16428.9|16432.7|16429.7|16433.3|16430.3|16431.2|16428.2|0
1761000000000|2025-10-20 22:40:00|16432.6|16429.6|16432.8|16429.8|16433|16430|16431.3|16428.3|0
1761000300000|2025-10-20 22:45:00|16432.7|16429.7|16433.5|16430.5|16434.7|16431.7|16432.7|16429.7|0
1761000600000|2025-10-20 22:50:00|16433.4|16430.4|16435.1|16432.1|16435.4|16432.4|16433.4|16430.4|0
1761000900000|2025-10-20 22:55:00|16435|16432|16434.9|16431.9|16435.1|16432.1|16434.3|16431.3|0
1761001200000|2025-10-20 23:00:00|16433.5|16430.5|16434.9|16431.9|16435.1|16432.1|16433.4|16430.4|0
1761001500000|2025-10-20 23:05:00|16434.8|16431.8|16434.9|16431.9|16435.3|16432.3|16434.1|16431.1|0
1761001800000|2025-10-20 23:10:00|16435.2|16432.2|16435.6|16432.6|16436.7|16433.7|16435.2|16432.2|0
1761002100000|2025-10-20 23:15:00|16435.8|16432.8|16434.8|16431.8|16436.3|16433.3|16434.4|16431.4|0
1761002400000|2025-10-20 23:20:00|16434.7|16431.7|16433.7|16430.7|16434.9|16431.9|16433.2|16430.2|0
1761002700000|2025-10-20 23:25:00|16433.8|16430.8|16434.8|16431.8|16435.1|16432.1|16433.8|16430.8|0
1761003000000|2025-10-20 23:30:00|16434.9|16431.9|16436.3|16433.3|16436.3|16433.3|16434.3|16431.3|0
1761003300000|2025-10-20 23:35:00|16436|16433|16437|16434|16437.5|16434.5|16435.4|16432.4|0
1761003600000|2025-10-20 23:40:00|16436.8|16433.8|16437.8|16434.8|16438.3|16435.3|16436.3|16433.3|0
1761003900000|2025-10-20 23:45:00|16437.9|16434.9|16436.6|16433.6|16438.1|16435.1|16436.3|16433.3|0
1761004200000|2025-10-20 23:50:00|16436.5|16433.5|16436.8|16433.8|16437|16434|16436.1|16433.1|0
1761004500000|2025-10-20 23:55:00|16436.7|16433.7|16441.5|16436.5|16441.9|16436.9|16435.2|16432.2|0
1761004800000|2025-10-21 00:00:00|16441.1|16436.1|16433.2|16428.2|16446.8|16441.8|16433.1|16428.1|0
1761005100000|2025-10-21 00:05:00|16432.8|16427.8|16433.5|16428.5|16438|16433|16432.5|16427.5|0
1761005400000|2025-10-21 00:10:00|16433.9|16428.9|16440.2|16435.2|16446.2|16441.2|16433.9|16428.9|0
1761005700000|2025-10-21 00:15:00|16440.4|16435.4|16446.7|16441.7|16447.6|16442.6|16440.1|16435.1|0
1761006000000|2025-10-21 00:20:00|16446.8|16441.8|16442.4|16437.4|16446.8|16441.8|16441.3|16436.3|0
1761006300000|2025-10-21 00:25:00|16442.5|16437.5|16448.9|16443.9|16452.3|16447.3|16441.2|16436.2|0
1761006600000|2025-10-21 00:30:00|16449|16444|16450.9|16445.9|16451.1|16446.1|16446.5|16441.5|0
1761006900000|2025-10-21 00:35:00|16451|16446|16452.2|16447.2|16452.6|16447.6|16449.3|16444.3|0
1761007200000|2025-10-21 00:40:00|16452.3|16447.3|16452.5|16447.5|16454.3|16449.3|16452.1|16447.1|0
1761007500000|2025-10-21 00:45:00|16452.4|16447.4|16452.4|16447.4|16454.5|16449.5|16450.5|16445.5|0
1761007800000|2025-10-21 00:50:00|16452.3|16447.3|16453.4|16448.4|16453.9|16448.9|16451.7|16446.7|0
1761008100000|2025-10-21 00:55:00|16453.3|16448.3|16454.1|16449.1|16454.9|16449.9|16451.6|16446.6|0
1761008400000|2025-10-21 01:00:00|16453.9|16448.9|16457.8|16452.8|16459|16454|16452.7|16447.7|0
1761008700000|2025-10-21 01:05:00|16457.7|16452.7|16456.4|16451.4|16459.1|16454.1|16455.5|16450.5|0
1761009000000|2025-10-21 01:10:00|16456.5|16451.5|16456.9|16451.9|16458.8|16453.8|16455.3|16450.3|0
1761009300000|2025-10-21 01:15:00|16457|16452|16457.1|16452.1|16458.1|16453.1|16455.5|16450.5|0
1761009600000|2025-10-21 01:20:00|16457.3|16452.3|16457.8|16452.8|16465.1|16460.1|16456.7|16451.7|0
1761009900000|2025-10-21 01:25:00|16457.7|16452.7|16453|16448|16458.5|16453.5|16450.7|16445.7|0
1761010200000|2025-10-21 01:30:00|16453.1|16448.1|16448.2|16443.2|16454.2|16449.2|16447.3|16442.3|0
1761010500000|2025-10-21 01:35:00|16448.1|16443.1|16449.1|16444.1|16449.1|16444.1|16445.9|16440.9|0
1761010800000|2025-10-21 01:40:00|16448.9|16443.9|16451.6|16446.6|16454.4|16449.4|16448.7|16443.7|0
1761011100000|2025-10-21 01:45:00|16451.5|16446.5|16453.1|16448.1|16455.8|16450.8|16450.5|16445.5|0
1761011400000|2025-10-21 01:50:00|16453.3|16448.3|16456.6|16451.6|16458.9|16453.9|16453|16448|0
1761011700000|2025-10-21 01:55:00|16456.8|16451.8|16455.9|16450.9|16459.8|16454.8|16454.9|16449.9|0
1761012000000|2025-10-21 02:00:00|16455.8|16450.8|16457.9|16452.9|16460.3|16455.3|16454.7|16449.7|0
1761012300000|2025-10-21 02:05:00|16457.5|16452.5|16460.3|16455.3|16463|16458|16455.8|16450.8|0
1761012600000|2025-10-21 02:10:00|16460.2|16455.2|16463.2|16458.2|16464.1|16459.1|16460.2|16455.2|0
1761012900000|2025-10-21 02:15:00|16463.4|16458.4|16463.6|16458.6|16465.4|16460.4|16462.9|16457.9|0
1761013200000|2025-10-21 02:20:00|16463.5|16458.5|16466.9|16461.9|16467.7|16462.7|16463.4|16458.4|0
1761013500000|2025-10-21 02:25:00|16466.8|16461.8|16469.9|16464.9|16470.5|16465.5|16466.1|16461.1|0
1761013800000|2025-10-21 02:30:00|16469.8|16464.8|16469.1|16464.1|16472.1|16467.1|16468.3|16463.3|0
1761014100000|2025-10-21 02:35:00|16469|16464|16466.1|16461.1|16469.4|16464.4|16464.7|16459.7|0
1761014400000|2025-10-21 02:40:00|16465.8|16460.8|16458.4|16453.4|16467.3|16462.3|16458.3|16453.3|0
1761014700000|2025-10-21 02:45:00|16458.5|16453.5|16460.4|16455.4|16461.5|16456.5|16455.9|16450.9|0
1761015000000|2025-10-21 02:50:00|16460.3|16455.3|16457.3|16452.3|16460.4|16455.4|16455.5|16450.5|0
1761015300000|2025-10-21 02:55:00|16457.2|16452.2|16457.7|16452.7|16457.9|16452.9|16454.9|16449.9|0
1761015600000|2025-10-21 03:00:00|16457.6|16452.6|16461|16456|16461.9|16456.9|16457.3|16452.3|0
1761015900000|2025-10-21 03:05:00|16460.9|16455.9|16461.7|16456.7|16462.5|16457.5|16460.7|16455.7|0
1761016200000|2025-10-21 03:10:00|16462.3|16457.3|16462.5|16457.5|16463.7|16458.7|16460.9|16455.9|0
1761016500000|2025-10-21 03:15:00|16462.6|16457.6|16461.3|16456.3|16463.4|16458.4|16460.1|16455.1|0
1761016800000|2025-10-21 03:20:00|16461.4|16456.4|16460.8|16455.8|16461.9|16456.9|16459.9|16454.9|0
1761017100000|2025-10-21 03:25:00|16460.7|16455.7|16456.5|16451.5|16461.9|16456.9|16456.3|16451.3|0
1761017400000|2025-10-21 03:30:00|16456.6|16451.6|16460.2|16455.2|16460.2|16455.2|16453.4|16448.4|0
1761017700000|2025-10-21 03:35:00|16460.1|16455.1|16455.1|16450.1|16460.1|16455.1|16452.8|16447.8|0
1761018000000|2025-10-21 03:40:00|16455|16450|16451.4|16446.4|16455.1|16450.1|16448.3|16443.3|0
1761018300000|2025-10-21 03:45:00|16451.5|16446.5|16442|16437|16451.9|16446.9|16441.3|16436.3|0
1761018600000|2025-10-21 03:50:00|16442.2|16437.2|16443.4|16438.4|16443.9|16438.9|16437.5|16432.5|0
1761018900000|2025-10-21 03:55:00|16443.6|16438.6|16444.7|16439.7|16447.6|16442.6|16443.3|16438.3|0
1761019200000|2025-10-21 04:00:00|16444.5|16439.5|16443.5|16438.5|16445.6|16440.6|16438.5|16433.5|0
1761019500000|2025-10-21 04:05:00|16443.4|16438.4|16441.7|16436.7|16444.5|16439.5|16440.6|16435.6|0
1761019800000|2025-10-21 04:10:00|16441.9|16436.9|16439.8|16434.8|16441.9|16436.9|16435.1|16430.1|0
1761020100000|2025-10-21 04:15:00|16439.7|16434.7|16440.1|16435.1|16441.4|16436.4|16438.4|16433.4|0
1761020400000|2025-10-21 04:20:00|16440|16435|16439.4|16434.4|16440.7|16435.7|16437|16432|0
1761020700000|2025-10-21 04:25:00|16439.5|16434.5|16441.7|16436.7|16443.1|16438.1|16439.1|16434.1|0
1761021000000|2025-10-21 04:30:00|16441.9|16436.9|16435.4|16430.4|16442.3|16437.3|16433.8|16428.8|0
1761021300000|2025-10-21 04:35:00|16435.8|16430.8|16438.1|16433.1|16439|16434|16435.7|16430.7|0
1761021600000|2025-10-21 04:40:00|16438.2|16433.2|16437.7|16432.7|16439.6|16434.6|16436.4|16431.4|0
1761021900000|2025-10-21 04:45:00|16437.6|16432.6|16436.4|16431.4|16439.3|16434.3|16432.6|16427.6|0
1761022200000|2025-10-21 04:50:00|16436.3|16431.3|16434.5|16429.5|16439.4|16434.4|16434.4|16429.4|0
1761022500000|2025-10-21 04:55:00|16434.4|16429.4|16428.9|16423.9|16434.5|16429.5|16420.7|16415.7|0
1761022800000|2025-10-21 05:00:00|16429|16424|16421.6|16416.6|16431|16426|16417|16412|0
1761023100000|2025-10-21 05:05:00|16421.5|16416.5|16428.3|16423.3|16429.8|16424.8|16418|16413|0
1761023400000|2025-10-21 05:10:00|16428.6|16423.6|16426.2|16421.2|16432.9|16427.9|16425.8|16420.8|0
1761023700000|2025-10-21 05:15:00|16426.3|16421.3|16432.7|16427.7|16433.8|16428.8|16426.3|16421.3|0
1761024000000|2025-10-21 05:20:00|16432.8|16427.8|16427.2|16422.2|16435.1|16430.1|16426.7|16421.7|0
1761024300000|2025-10-21 05:25:00|16427.4|16422.4|16421.8|16416.8|16427.7|16422.7|16418.9|16413.9|0
1761024600000|2025-10-21 05:30:00|16421.7|16416.7|16424.3|16419.3|16427.6|16422.6|16419.2|16414.2|0
1761024900000|2025-10-21 05:35:00|16424.7|16419.7|16421.7|16416.7|16425.5|16420.5|16421.1|16416.1|0
1761025200000|2025-10-21 05:40:00|16422|16417|16418.2|16413.2|16423.4|16418.4|16417.7|16412.7|0
1761025500000|2025-10-21 05:45:00|16418.3|16413.3|16415.4|16410.4|16419.9|16414.9|16415|16410|0
1761025800000|2025-10-21 05:50:00|16415.3|16410.3|16413.6|16408.6|16415.9|16410.9|16406.5|16401.5|0
1761026100000|2025-10-21 05:55:00|16413.4|16408.4|16421|16416|16421.7|16416.7|16412.5|16407.5|0
1761026400000|2025-10-21 06:00:00|16420.5|16415.5|16408.3|16403.3|16421.7|16416.7|16408.3|16403.3|0
1761026700000|2025-10-21 06:05:00|16408.2|16403.2|16406.8|16401.8|16409.5|16404.5|16399.6|16394.6|0
1761027000000|2025-10-21 06:10:00|16406.9|16401.9|16402.5|16397.5|16406.9|16401.9|16401.9|16396.9|0
1761027300000|2025-10-21 06:15:00|16402.4|16397.4|16407.1|16402.1|16409|16404|16399.2|16394.2|0
1761027600000|2025-10-21 06:20:00|16407|16402|16413.2|16408.2|16416.7|16411.7|16407|16402|0
1761027900000|2025-10-21 06:25:00|16413.1|16408.1|16408.4|16403.4|16413.8|16408.8|16407.8|16402.8|0
1761028200000|2025-10-21 06:30:00|16408.3|16403.3|16406.6|16401.6|16414|16409|16405.4|16400.4|0
1761028500000|2025-10-21 06:35:00|16406.4|16401.4|16410.5|16405.5|16412.8|16407.8|16404.4|16399.4|0
1761028800000|2025-10-21 06:40:00|16410.4|16405.4|16408.4|16403.4|16413.3|16408.3|16406.5|16401.5|0
1761029100000|2025-10-21 06:45:00|16408.3|16403.3|16415.8|16410.8|16418.9|16413.9|16406.8|16401.8|0
1761029400000|2025-10-21 06:50:00|16415.7|16410.7|16407.8|16402.8|16415.7|16410.7|16407.7|16402.7|0
1761029700000|2025-10-21 06:55:00|16407.6|16402.6|16408|16403|16409.9|16404.9|16406.5|16401.5|0
1761030000000|2025-10-21 07:00:00|16407.9|16402.9|16403.6|16398.6|16409.7|16404.7|16402.1|16397.1|0
1761030300000|2025-10-21 07:05:00|16403.5|16398.5|16403|16398|16406.8|16401.8|16396.6|16391.6|0
1761030600000|2025-10-21 07:10:00|16403.2|16398.2|16396.6|16391.6|16405.4|16400.4|16396.4|16391.4|0
1761030900000|2025-10-21 07:15:00|16396.5|16391.5|16408.3|16403.3|16410|16405|16396.3|16391.3|0
1761031200000|2025-10-21 07:20:00|16408.1|16403.1|16405.7|16400.7|16412.8|16407.8|16404.7|16399.7|0
1761031500000|2025-10-21 07:25:00|16405.8|16400.8|16414|16409|16415|16410|16405.5|16400.5|0
1761031800000|2025-10-21 07:30:00|16414.4|16409.4|16407.8|16402.8|16415.3|16410.3|16406|16401|0
1761032100000|2025-10-21 07:35:00|16407.7|16402.7|16406.2|16401.2|16416.8|16411.8|16406.1|16401.1|0
1761032400000|2025-10-21 07:40:00|16406.1|16401.1|16403|16398|16410.9|16405.9|16402.4|16397.4|0
1761032700000|2025-10-21 07:45:00|16402.9|16397.9|16404.9|16399.9|16405.7|16400.7|16397.1|16392.1|0
1761033000000|2025-10-21 07:50:00|16405|16400|16407.3|16402.3|16408.1|16403.1|16400.8|16395.8|0
1761033300000|2025-10-21 07:55:00|16407.1|16402.1|16407|16402|16408.9|16403.9|16403.2|16398.2|0
1761033600000|2025-10-21 08:00:00|16407.7|16402.7|16407.3|16404.3|16408.3|16405.3|16397.2|16394.2|0
1761033900000|2025-10-21 08:05:00|16407.7|16404.7|16404.2|16401.2|16409.9|16406.9|16403.2|16400.2|0
1761034200000|2025-10-21 08:10:00|16404.5|16401.5|16402.9|16399.9|16406.5|16403.5|16400.5|16397.5|0
1761034500000|2025-10-21 08:15:00|16403|16400|16389.8|16386.8|16403.1|16400.1|16389.8|16386.8|0
1761034800000|2025-10-21 08:20:00|16389.4|16386.4|16393.3|16390.3|16398.1|16395.1|16389.4|16386.4|0
1761035100000|2025-10-21 08:25:00|16393.6|16390.6|16396.9|16393.9|16398.7|16395.7|16393.6|16390.6|0
1761035400000|2025-10-21 08:30:00|16397|16394|16399|16396|16399.3|16396.3|16393.9|16390.9|0
1761035700000|2025-10-21 08:35:00|16399.2|16396.2|16402|16399|16402.3|16399.3|16398.9|16395.9|0
1761036000000|2025-10-21 08:40:00|16402.1|16399.1|16406.2|16403.2|16407.4|16404.4|16400.1|16397.1|0
1761036300000|2025-10-21 08:45:00|16405.6|16402.6|16405.7|16402.7|16409.8|16406.8|16405|16402|0
1761036600000|2025-10-21 08:50:00|16405.8|16402.8|16403.9|16400.9|16410.1|16407.1|16403.8|16400.8|0
1761036900000|2025-10-21 08:55:00|16404.6|16401.6|16402.3|16399.3|16405.3|16402.3|16400.9|16397.9|0
1761037200000|2025-10-21 09:00:00|16402.4|16399.4|16402.1|16399.1|16402.4|16399.4|16398.4|16395.4|0
1761037500000|2025-10-21 09:05:00|16402.2|16399.2|16404.2|16401.2|16405.2|16402.2|16402|16399|0
1761037800000|2025-10-21 09:10:00|16404.1|16401.1|16416.1|16413.1|16416.1|16413.1|16404.1|16401.1|0
1761038100000|2025-10-21 09:15:00|16416.3|16413.3|16414.6|16411.6|16417.3|16414.3|16413.6|16410.6|0
1761038400000|2025-10-21 09:20:00|16414.8|16411.8|16412.9|16409.9|16415.8|16412.8|16412|16409|0
1761038700000|2025-10-21 09:25:00|16414|16411|16416.4|16413.4|16416.5|16413.5|16412.9|16409.9|0
1761039000000|2025-10-21 09:30:00|16416.3|16413.3|16419.7|16416.7|16421.5|16418.5|16416.3|16413.3|0
1761039300000|2025-10-21 09:35:00|16419.8|16416.8|16421.1|16418.1|16424.2|16421.2|16418.7|16415.7|0
1761039600000|2025-10-21 09:40:00|16421|16418|16417.9|16414.9|16421.1|16418.1|16417.8|16414.8|0
1761039900000|2025-10-21 09:45:00|16417.8|16414.8|16419.5|16416.5|16422.1|16419.1|16417.5|16414.5|0
1761040200000|2025-10-21 09:50:00|16419.9|16416.9|16419.1|16416.1|16420.2|16417.2|16418|16415|0
1761040500000|2025-10-21 09:55:00|16418.2|16415.2|16418.8|16415.8|16420.2|16417.2|16417.7|16414.7|0
1761040800000|2025-10-21 10:00:00|16418.9|16415.9|16415.9|16412.9|16428.2|16425.2|16415.3|16412.3|0
1761041100000|2025-10-21 10:05:00|16430.8|16427.8|16428.8|16425.8|16430.9|16427.9|16415.9|16412.9|0
1761041400000|2025-10-21 10:10:00|16428.3|16425.3|16423.9|16420.9|16428.3|16425.3|16423.9|16420.9|0
1761041700000|2025-10-21 10:15:00|16423.8|16420.8|16417.2|16414.2|16424.3|16421.3|16417.1|16414.1|0
1761042000000|2025-10-21 10:20:00|16416.3|16413.3|16419.8|16416.8|16419.8|16416.8|16416|16413|0
1761042300000|2025-10-21 10:25:00|16419.7|16416.7|16421.1|16418.1|16422.4|16419.4|16418.8|16415.8|0
1761042600000|2025-10-21 10:30:00|16421.2|16418.2|16423.5|16420.5|16423.5|16420.5|16420.1|16417.1|0
1761042900000|2025-10-21 10:35:00|16423.6|16420.6|16420.9|16417.9|16423.7|16420.7|16420.4|16417.4|0
1761043200000|2025-10-21 10:40:00|16420.8|16417.8|16420.6|16417.6|16423.3|16420.3|16420.3|16417.3|0
1761043500000|2025-10-21 10:45:00|16420.4|16417.4|16422.3|16419.3|16422.7|16419.7|16419|16416|0
1761043800000|2025-10-21 10:50:00|16422|16419|16424.4|16421.4|16424.9|16421.9|16421.7|16418.7|0
1761044100000|2025-10-21 10:55:00|16424.3|16421.3|16430.9|16427.9|16431.3|16428.3|16424.2|16421.2|0
1761044400000|2025-10-21 11:00:00|16432.8|16429.8|16428.7|16425.7|16432.8|16429.8|16423.5|16420.5|0
1761044700000|2025-10-21 11:05:00|16429|16426|16427.8|16424.8|16433.7|16430.7|16427.4|16424.4|0
1761045000000|2025-10-21 11:10:00|16426.1|16423.1|16437|16434|16437.4|16434.4|16425.7|16422.7|0
1761045300000|2025-10-21 11:15:00|16437.6|16434.6|16437.5|16434.5|16442.5|16439.5|16437.5|16434.5|0
1761045600000|2025-10-21 11:20:00|16437.3|16434.3|16442.4|16439.4|16443|16440|16436.4|16433.4|0
1761045900000|2025-10-21 11:25:00|16442.5|16439.5|16440.6|16437.6|16444.7|16441.7|16437.7|16434.7|0
1761046200000|2025-10-21 11:30:00|16440.7|16437.7|16440.1|16437.1|16440.7|16437.7|16433.9|16430.9|0
1761046500000|2025-10-21 11:35:00|16440.3|16437.3|16438.6|16435.6|16440.3|16437.3|16436.4|16433.4|0
1761046800000|2025-10-21 11:40:00|16438.5|16435.5|16441.1|16438.1|16441.2|16438.2|16438.5|16435.5|0
1761047100000|2025-10-21 11:45:00|16441.2|16438.2|16443.5|16440.5|16444.3|16441.3|16438.9|16435.9|0
1761047400000|2025-10-21 11:50:00|16443.2|16440.2|16443.1|16440.1|16443.8|16440.8|16441.2|16438.2|0
1761047700000|2025-10-21 11:55:00|16443.2|16440.2|16447.3|16444.3|16447.3|16444.3|16443.2|16440.2|0
1761048000000|2025-10-21 12:00:00|16447.2|16444.2|16446.3|16443.3|16448.6|16445.6|16445.8|16442.8|0
1761048300000|2025-10-21 12:05:00|16446.2|16443.2|16448.2|16445.2|16449.4|16446.4|16445.2|16442.2|0
1761048600000|2025-10-21 12:10:00|16448|16445|16451.1|16448.1|16451.8|16448.8|16447.6|16444.6|0
1761048900000|2025-10-21 12:15:00|16450.9|16447.9|16450.5|16447.5|16450.9|16447.9|16445.9|16442.9|0
1761049200000|2025-10-21 12:20:00|16450.9|16447.9|16455.9|16452.9|16456|16453|16450.6|16447.6|0
1761049500000|2025-10-21 12:25:00|16456|16453|16446.8|16443.8|16457.5|16454.5|16446.7|16443.7|0
1761049800000|2025-10-21 12:30:00|16446.9|16443.9|16441.1|16438.1|16446.9|16443.9|16438.8|16435.8|0
1761050100000|2025-10-21 12:35:00|16440.9|16437.9|16436|16433|16442.5|16439.5|16435.6|16432.6|0
1761050400000|2025-10-21 12:40:00|16435.9|16432.9|16448.3|16445.3|16449.4|16446.4|16435.9|16432.9|0
1761050700000|2025-10-21 12:45:00|16448.4|16445.4|16450.3|16447.3|16451.8|16448.8|16446.3|16443.3|0
1761051000000|2025-10-21 12:50:00|16449.5|16446.5|16446.7|16443.7|16450.2|16447.2|16445.5|16442.5|0
1761051300000|2025-10-21 12:55:00|16446.6|16443.6|16445.5|16442.5|16448.1|16445.1|16443.9|16440.9|0
1761051600000|2025-10-21 13:00:00|16445|16442|16444.9|16441.9|16447.5|16444.5|16431.6|16428.6|0
1761051900000|2025-10-21 13:05:00|16445|16442|16435.7|16432.7|16445|16442|16435.4|16432.4|0
1761052200000|2025-10-21 13:10:00|16435.6|16432.6|16432.3|16429.3|16436.1|16433.1|16425.6|16422.6|0
1761052500000|2025-10-21 13:15:00|16432.4|16429.4|16428.1|16425.1|16433.8|16430.8|16427.6|16424.6|0
1761052800000|2025-10-21 13:20:00|16427.9|16424.9|16419|16416|16429.3|16426.3|16417.3|16414.3|0
1761053100000|2025-10-21 13:25:00|16418.1|16415.1|16427.7|16424.7|16436.5|16433.5|16417.7|16414.7|0
1761053400000|2025-10-21 13:30:00|16430.7|16427.7|16411.6|16409.8|16430.9|16427.9|16381.8|16380|0
1761053700000|2025-10-21 13:35:00|16413.2|16411.4|16425.8|16424|16442.7|16440.9|16411.2|16409.4|0
1761054000000|2025-10-21 13:40:00|16425.4|16423.6|16412.1|16410.3|16431.5|16429.7|16399.7|16397.9|0
1761054300000|2025-10-21 13:45:00|16411.7|16409.9|16372.7|16370.9|16415.7|16413.9|16367.7|16365.9|0
1761054600000|2025-10-21 13:50:00|16371.9|16370.1|16397.2|16395.4|16414.7|16412.9|16371.9|16370.1|0
1761054900000|2025-10-21 13:55:00|16397.9|16396.1|16382.8|16381|16397.9|16396.1|16370|16368.2|0
1761055200000|2025-10-21 14:00:00|16383.3|16381.5|16385.9|16384.1|16394|16392.2|16376.8|16375|0
1761055500000|2025-10-21 14:05:00|16386|16384.2|16382.5|16380.7|16404.3|16402.5|16382|16380.2|0
1761055800000|2025-10-21 14:10:00|16382.2|16380.4|16401.4|16399.6|16402.6|16400.8|16378.5|16376.7|0
1761056100000|2025-10-21 14:15:00|16401.8|16400|16418.6|16416.8|16418.6|16416.8|16389.2|16387.4|0
1761056400000|2025-10-21 14:20:00|16418.7|16416.9|16412.1|16410.3|16424.9|16423.1|16407.5|16405.7|0
1761056700000|2025-10-21 14:25:00|16410.5|16408.7|16382|16380.2|16411.8|16410|16371.1|16369.3|0
1761057000000|2025-10-21 14:30:00|16382.7|16380.9|16382.2|16380.4|16389.7|16387.9|16369.8|16368|0
1761057300000|2025-10-21 14:35:00|16381.5|16379.7|16394.3|16392.5|16406|16404.2|16381.5|16379.7|0
1761057600000|2025-10-21 14:40:00|16394.7|16392.9|16385.7|16383.9|16404.7|16402.9|16382.1|16380.3|0
1761057900000|2025-10-21 14:45:00|16385.8|16384|16400.5|16398.7|16402.9|16401.1|16377.8|16376|0
1761058200000|2025-10-21 14:50:00|16400|16398.2|16423|16421.2|16425.8|16424|16400|16398.2|0
1761058500000|2025-10-21 14:55:00|16422.7|16420.9|16430.8|16429|16435.9|16434.1|16422.5|16420.7|0
1761058800000|2025-10-21 15:00:00|16431.7|16429.9|16400|16398.2|16433.5|16431.7|16397.5|16395.7|0
1761059100000|2025-10-21 15:05:00|16398.1|16396.3|16413.4|16411.6|16416|16414.2|16392.8|16391|0
1761059400000|2025-10-21 15:10:00|16414|16412.2|16403.8|16402|16427|16425.2|16402.1|16400.3|0
1761059700000|2025-10-21 15:15:00|16402.1|16400.3|16401.2|16399.4|16402.1|16400.3|16373.1|16371.3|0
1761060000000|2025-10-21 15:20:00|16401.8|16400|16393.4|16391.6|16402.9|16401.1|16388.1|16386.3|0
1761060300000|2025-10-21 15:25:00|16393.1|16391.3|16394.5|16392.7|16400.7|16398.9|16383.9|16382.1|0
1761060600000|2025-10-21 15:30:00|16395.5|16393.7|16405.6|16403.8|16410|16408.2|16395|16393.2|0
1761060900000|2025-10-21 15:35:00|16404.2|16402.4|16400.1|16398.3|16410|16408.2|16387|16385.2|0
1761061200000|2025-10-21 15:40:00|16400.6|16398.8|16400.4|16398.6|16414.6|16412.8|16399.3|16397.5|0
1761061500000|2025-10-21 15:45:00|16400.2|16398.4|16418|16416.2|16424.3|16422.5|16400.2|16398.4|0
1761061800000|2025-10-21 15:50:00|16417.8|16416|16426.9|16425.1|16431.6|16429.8|16415.8|16414|0
1761062100000|2025-10-21 15:55:00|16426.6|16424.8|16432.4|16430.6|16432.9|16431.1|16424.2|16422.4|0
1761062400000|2025-10-21 16:00:00|16431.7|16429.9|16433.6|16431.8|16443.3|16441.5|16429.5|16427.7|0
1761062700000|2025-10-21 16:05:00|16433.3|16431.5|16431.6|16429.8|16435.3|16433.5|16425.6|16423.8|0
1761063000000|2025-10-21 16:10:00|16430.9|16429.1|16434.8|16433|16441.1|16439.3|16430.2|16428.4|0
1761063300000|2025-10-21 16:15:00|16434.5|16432.7|16430.8|16429|16443.6|16441.8|16428.5|16426.7|0
1761063600000|2025-10-21 16:20:00|16430.1|16428.3|16434.2|16432.4|16437.2|16435.4|16424.2|16422.4|0
1761063900000|2025-10-21 16:25:00|16434.3|16432.5|16433.1|16431.3|16436.1|16434.3|16428.5|16426.7|0
1761064200000|2025-10-21 16:30:00|16433.2|16431.4|16432.1|16430.3|16437|16435.2|16429|16427.2|0
1761064500000|2025-10-21 16:35:00|16431.2|16429.4|16431.1|16429.3|16435.3|16433.5|16426.7|16424.9|0
1761064800000|2025-10-21 16:40:00|16430.4|16428.6|16432.4|16430.6|16436.5|16434.7|16423.9|16422.1|0
1761065100000|2025-10-21 16:45:00|16433.1|16431.3|16439.4|16437.6|16442|16440.2|16433.1|16431.3|0
1761065400000|2025-10-21 16:50:00|16439.5|16437.7|16414.6|16412.8|16446.3|16444.5|16413.8|16412|0
1761065700000|2025-10-21 16:55:00|16414.3|16412.5|16406.9|16405.1|16418.8|16417|16404.1|16402.3|0
1761066000000|2025-10-21 17:00:00|16406.8|16405|16384|16382.2|16407.6|16405.8|16372.5|16370.7|0
1761066300000|2025-10-21 17:05:00|16384.1|16382.3|16401.4|16399.6|16403|16401.2|16379.4|16377.6|0
1761066600000|2025-10-21 17:10:00|16402|16400.2|16419.6|16417.8|16424|16422.2|16401.6|16399.8|0
1761066900000|2025-10-21 17:15:00|16419.7|16417.9|16399.7|16397.9|16425.4|16423.6|16395.2|16393.4|0
1761067200000|2025-10-21 17:20:00|16399.9|16398.1|16412.2|16410.4|16415.2|16413.4|16394.8|16393|0
1761067500000|2025-10-21 17:25:00|16412.4|16410.6|16409.6|16407.8|16412.6|16410.8|16399.1|16397.3|0
1761067800000|2025-10-21 17:30:00|16409.8|16408|16415|16413.2|16420.5|16418.7|16406.6|16404.8|0
1761068100000|2025-10-21 17:35:00|16415.4|16413.6|16405.6|16403.8|16415.8|16414|16404.3|16402.5|0
1761068400000|2025-10-21 17:40:00|16406.1|16404.3|16415.7|16413.9|16425.5|16423.7|16406.1|16404.3|0
1761068700000|2025-10-21 17:45:00|16415.8|16414|16422.4|16420.6|16422.8|16421|16412.4|16410.6|0
1761069000000|2025-10-21 17:50:00|16422.6|16420.8|16425.8|16424|16430.1|16428.3|16419.3|16417.5|0
1761069300000|2025-10-21 17:55:00|16426.4|16424.6|16432.7|16430.9|16433|16431.2|16426.4|16424.6|0
1761069600000|2025-10-21 18:00:00|16432.6|16430.8|16432.7|16430.9|16439.9|16438.1|16430.1|16428.3|0
1761069900000|2025-10-21 18:05:00|16432.9|16431.1|16440.7|16438.9|16440.7|16438.9|16432.9|16431.1|0
1761070200000|2025-10-21 18:10:00|16440.8|16439|16438.4|16436.6|16443.4|16441.6|16437.7|16435.9|0
1761070500000|2025-10-21 18:15:00|16438.3|16436.5|16428.5|16426.7|16438.3|16436.5|16425.1|16423.3|0
1761070800000|2025-10-21 18:20:00|16428.8|16427|16437.6|16435.8|16440.8|16439|16420.7|16418.9|0
1761071100000|2025-10-21 18:25:00|16437.1|16435.3|16435.8|16434|16440.5|16438.7|16432.3|16430.5|0
1761071400000|2025-10-21 18:30:00|16435.6|16433.8|16433|16431.2|16438|16436.2|16429.9|16428.1|0
1761071700000|2025-10-21 18:35:00|16433.1|16431.3|16430|16428.2|16435.3|16433.5|16427.6|16425.8|0
1761072000000|2025-10-21 18:40:00|16430.3|16428.5|16424.2|16422.4|16431.6|16429.8|16424.2|16422.4|0
1761072300000|2025-10-21 18:45:00|16424.5|16422.7|16430.1|16428.3|16433.8|16432|16423.6|16421.8|0
1761072600000|2025-10-21 18:50:00|16430.4|16428.6|16429.9|16428.1|16436.2|16434.4|16429.2|16427.4|0
1761072900000|2025-10-21 18:55:00|16430.6|16428.8|16435.9|16434.1|16439|16437.2|16430.2|16428.4|0
1761073200000|2025-10-21 19:00:00|16435.5|16433.7|16436.9|16435.1|16438.2|16436.4|16431.4|16429.6|0
1761073500000|2025-10-21 19:05:00|16436.7|16434.9|16442|16440.2|16442.5|16440.7|16435|16433.2|0
1761073800000|2025-10-21 19:10:00|16441.9|16440.1|16438.3|16436.5|16442.1|16440.3|16436.9|16435.1|0
1761074100000|2025-10-21 19:15:00|16438.1|16436.3|16441.9|16440.1|16442|16440.2|16432.3|16430.5|0
1761074400000|2025-10-21 19:20:00|16441.8|16440|16441.2|16439.4|16445.9|16444.1|16439.5|16437.7|0
1761074700000|2025-10-21 19:25:00|16440.8|16439|16435.9|16434.1|16443.7|16441.9|16432.9|16431.1|0
1761075000000|2025-10-21 19:30:00|16435.6|16433.8|16429.8|16428|16435.7|16433.9|16426.5|16424.7|0
1761075300000|2025-10-21 19:35:00|16429.7|16427.9|16433.3|16431.5|16434.3|16432.5|16427.2|16425.4|0
1761075600000|2025-10-21 19:40:00|16433.5|16431.7|16431.7|16429.9|16437.1|16435.3|16428.7|16426.9|0
1761075900000|2025-10-21 19:45:00|16431.2|16429.4|16432.6|16430.8|16433.2|16431.4|16426.4|16424.6|0
1761076200000|2025-10-21 19:50:00|16430.8|16429|16437.4|16435.6|16442.6|16440.8|16429.7|16427.9|0
1761076500000|2025-10-21 19:55:00|16437.5|16435.7|16423.9|16422.1|16444.9|16443.1|16422.9|16421.1|0
1761076800000|2025-10-21 20:00:00|16425.2|16422.2|16309.1|16306.1|16436.5|16433.5|16294.7|16291.7|0
1761077100000|2025-10-21 20:05:00|16309.2|16306.2|16293.6|16290.6|16322.2|16319.2|16293.5|16290.5|0
1761077400000|2025-10-21 20:10:00|16295.6|16292.6|16314.1|16311.1|16315.4|16312.4|16293.1|16290.1|0
1761077700000|2025-10-21 20:15:00|16313.8|16310.8|16319.6|16316.6|16330.3|16327.3|16313.8|16310.8|0
1761078000000|2025-10-21 20:20:00|16319.5|16316.5|16314.1|16311.1|16319.6|16316.6|16313.2|16310.2|0
1761078300000|2025-10-21 20:25:00|16314.6|16311.6|16310.6|16307.6|16315|16312|16306.3|16303.3|0
1761078600000|2025-10-21 20:30:00|16311.7|16308.7|16308.9|16305.9|16313.1|16310.1|16306.8|16303.8|0
1761078900000|2025-10-21 20:35:00|16309|16306|16315.4|16312.4|16318.3|16315.3|16308.8|16305.8|0
1761079200000|2025-10-21 20:40:00|16315.7|16312.7|16324.4|16321.4|16327.9|16324.9|16315.7|16312.7|0
1761079500000|2025-10-21 20:45:00|16323.8|16320.8|16314.7|16311.7|16324.8|16321.8|16314.5|16311.5|0
1761079800000|2025-10-21 20:50:00|16315|16312|16322.9|16319.9|16323|16320|16309.5|16306.5|0
1761080100000|2025-10-21 20:55:00|16322.3|16319.3|16317.7|16314.7|16324.2|16321.2|16314.1|16311.1|0
1761080400000|2025-10-21 21:00:00|16317.1|16314.1|16320.5|16317.5|16324.6|16321.6|16316.7|16313.7|0
1761080700000|2025-10-21 21:05:00|16320.8|16317.8|16310.7|16307.7|16320.8|16317.8|16310.3|16307.3|0
1761081000000|2025-10-21 21:10:00|16310.6|16307.6|16296.7|16293.7|16313.3|16310.3|16295.3|16292.3|0
1761081300000|2025-10-21 21:15:00|16296.6|16293.6|16295.8|16292.8|16298.8|16295.8|16294.7|16291.7|0
1761081600000|2025-10-21 21:20:00|16295.7|16292.7|16285.8|16282.8|16295.7|16292.7|16285.5|16282.5|0
1761081900000|2025-10-21 21:25:00|16285.5|16282.5|16295.2|16292.2|16296.1|16293.1|16285|16282|0
1761082200000|2025-10-21 21:30:00|16295.1|16292.1|16295.3|16292.3|16297.8|16294.8|16292.8|16289.8|0
1761082500000|2025-10-21 21:35:00|16295.2|16292.2|16294.4|16291.4|16295.2|16292.2|16289.6|16286.6|0
1761082800000|2025-10-21 21:40:00|16294.5|16291.5|16323.3|16320.3|16327.3|16324.3|16293|16290|0
1761083100000|2025-10-21 21:45:00|16324.5|16321.5|16345|16342|16349.4|16346.4|16320|16317|0
1761083400000|2025-10-21 21:50:00|16344.1|16341.1|16356.4|16353.4|16366.1|16363.1|16337.8|16334.8|0
1761083700000|2025-10-21 21:55:00|16356.5|16353.5|16345.4|16342.4|16357.1|16354.1|16345.4|16342.4|0
1761084000000|2025-10-21 22:00:00|16345.7|16342.7|16341.2|16338.2|16347.7|16344.7|16332.1|16329.1|0
1761084300000|2025-10-21 22:05:00|16340.9|16337.9|16331|16328|16340.9|16337.9|16330.7|16327.7|0
1761084600000|2025-10-21 22:10:00|16330.7|16327.7|16335.5|16332.5|16340|16337|16330|16327|0
1761084900000|2025-10-21 22:15:00|16335.8|16332.8|16337.2|16334.2|16338.6|16335.6|16332.9|16329.9|0
1761085200000|2025-10-21 22:20:00|16337|16334|16334.1|16331.1|16337.5|16334.5|16333.5|16330.5|0
1761085500000|2025-10-21 22:25:00|16333.5|16330.5|16330.9|16327.9|16333.5|16330.5|16329.3|16326.3|0
1761085800000|2025-10-21 22:30:00|16330.4|16327.4|16328|16325|16333.4|16330.4|16327.6|16324.6|0
1761086100000|2025-10-21 22:35:00|16328.1|16325.1|16328.4|16325.4|16331.4|16328.4|16326.2|16323.2|0
1761086400000|2025-10-21 22:40:00|16328.5|16325.5|16328.7|16325.7|16330.4|16327.4|16326.7|16323.7|0
1761086700000|2025-10-21 22:45:00|16328.8|16325.8|16328.3|16325.3|16331|16328|16328.2|16325.2|0
1761087000000|2025-10-21 22:50:00|16328.2|16325.2|16325.5|16322.5|16328.6|16325.6|16324.3|16321.3|0
1761087300000|2025-10-21 22:55:00|16325.7|16322.7|16326.3|16323.3|16326.4|16323.4|16322.2|16319.2|0
1761087600000|2025-10-21 23:00:00|16326.4|16323.4|16326|16323|16331.9|16328.9|16325.1|16322.1|0
1761087900000|2025-10-21 23:05:00|16325.9|16322.9|16322|16319|16327.3|16324.3|16319.7|16316.7|0
1761088200000|2025-10-21 23:10:00|16321.4|16318.4|16326.4|16323.4|16327.2|16324.2|16319.1|16316.1|0
1761088500000|2025-10-21 23:15:00|16326.5|16323.5|16328.5|16325.5|16329|16326|16326.4|16323.4|0
1761088800000|2025-10-21 23:20:00|16328.2|16325.2|16326.8|16323.8|16328.3|16325.3|16325.7|16322.7|0
1761089100000|2025-10-21 23:25:00|16327|16324|16324.2|16321.2|16327.5|16324.5|16324.2|16321.2|0
1761089400000|2025-10-21 23:30:00|16324.4|16321.4|16326.2|16323.2|16326.3|16323.3|16323.3|16320.3|0
1761089700000|2025-10-21 23:35:00|16326.5|16323.5|16326.5|16323.5|16327|16324|16325.6|16322.6|0
1761090000000|2025-10-21 23:40:00|16326|16323|16330.6|16327.6|16330.8|16327.8|16326|16323|0
1761090300000|2025-10-21 23:45:00|16330.5|16327.5|16328.3|16325.3|16332.3|16329.3|16327|16324|0
1761090600000|2025-10-21 23:50:00|16328.2|16325.2|16329.8|16326.8|16330.8|16327.8|16326.3|16323.3|0
1761090900000|2025-10-21 23:55:00|16329.7|16326.7|16329.1|16324.1|16335.6|16332.6|16327.6|16323.7|0
1761091200000|2025-10-22 00:00:00|16329.8|16324.8|16335.1|16330.1|16336.2|16331.2|16323.8|16318.8|0
1761091500000|2025-10-22 00:05:00|16335.2|16330.2|16322.4|16317.4|16336.2|16331.2|16318.1|16313.1|0
1761091800000|2025-10-22 00:10:00|16322.1|16317.1|16330.4|16325.4|16334.6|16329.6|16321.7|16316.7|0
1761092100000|2025-10-22 00:15:00|16330.2|16325.2|16319.1|16314.1|16330.4|16325.4|16317.4|16312.4|0
1761092400000|2025-10-22 00:20:00|16319.8|16314.8|16322.7|16317.7|16323.4|16318.4|16316.4|16311.4|0
1761092700000|2025-10-22 00:25:00|16322.5|16317.5|16324.8|16319.8|16327.5|16322.5|16320.4|16315.4|0
1761093000000|2025-10-22 00:30:00|16324.6|16319.6|16324.3|16319.3|16328.5|16323.5|16320.9|16315.9|0
1761093300000|2025-10-22 00:35:00|16324.2|16319.2|16320.8|16315.8|16326.8|16321.8|16319.4|16314.4|0
1761093600000|2025-10-22 00:40:00|16320.1|16315.1|16313.7|16308.7|16320.5|16315.5|16313.7|16308.7|0
1761093900000|2025-10-22 00:45:00|16314.1|16309.1|16317.4|16312.4|16318.6|16313.6|16313.7|16308.7|0
1761094200000|2025-10-22 00:50:00|16317.3|16312.3|16317.1|16312.1|16318.3|16313.3|16311.9|16306.9|0
1761094500000|2025-10-22 00:55:00|16316.9|16311.9|16315.7|16310.7|16318.5|16313.5|16313.6|16308.6|0
1761094800000|2025-10-22 01:00:00|16314.6|16309.6|16316.9|16311.9|16319|16314|16309.2|16304.2|0
1761095100000|2025-10-22 01:05:00|16316.8|16311.8|16320.4|16315.4|16322.9|16317.9|16316.6|16311.6|0
1761095400000|2025-10-22 01:10:00|16320.5|16315.5|16327.1|16322.1|16328.7|16323.7|16320.5|16315.5|0
1761095700000|2025-10-22 01:15:00|16326.9|16321.9|16323.4|16318.4|16329|16324|16322.6|16317.6|0
1761096000000|2025-10-22 01:20:00|16323.3|16318.3|16327.5|16322.5|16330|16325|16322.8|16317.8|0
1761096300000|2025-10-22 01:25:00|16327.4|16322.4|16329.4|16324.4|16331|16326|16326.8|16321.8|0
1761096600000|2025-10-22 01:30:00|16329.2|16324.2|16330.8|16325.8|16330.8|16325.8|16326.6|16321.6|0
1761096900000|2025-10-22 01:35:00|16330.6|16325.6|16327.7|16322.7|16332.4|16327.4|16324.9|16319.9|0
1761097200000|2025-10-22 01:40:00|16327.5|16322.5|16329.2|16324.2|16329.7|16324.7|16326|16321|0
1761097500000|2025-10-22 01:45:00|16329.1|16324.1|16333.1|16328.1|16334.4|16329.4|16326.9|16321.9|0
1761097800000|2025-10-22 01:50:00|16332.8|16327.8|16335.7|16330.7|16335.8|16330.8|16332.6|16327.6|0
1761098100000|2025-10-22 01:55:00|16335.6|16330.6|16343.7|16338.7|16345|16340|16334.6|16329.6|0
1761098400000|2025-10-22 02:00:00|16343.9|16338.9|16336.1|16331.1|16344.2|16339.2|16335.6|16330.6|0
1761098700000|2025-10-22 02:05:00|16335.9|16330.9|16344.8|16339.8|16347.2|16342.2|16334.8|16329.8|0
1761099000000|2025-10-22 02:10:00|16345|16340|16348.2|16343.2|16349.1|16344.1|16344.4|16339.4|0
1761099300000|2025-10-22 02:15:00|16348.4|16343.4|16349.3|16344.3|16350.7|16345.7|16346.7|16341.7|0
1761099600000|2025-10-22 02:20:00|16349.2|16344.2|16352.7|16347.7|16353.5|16348.5|16348.2|16343.2|0
1761099900000|2025-10-22 02:25:00|16352.9|16347.9|16354.5|16349.5|16354.7|16349.7|16350.9|16345.9|0
1761100200000|2025-10-22 02:30:00|16354.6|16349.6|16352.6|16347.6|16354.8|16349.8|16351.4|16346.4|0
1761100500000|2025-10-22 02:35:00|16352.7|16347.7|16348.3|16343.3|16353|16348|16347.7|16342.7|0
1761100800000|2025-10-22 02:40:00|16348.1|16343.1|16349.7|16344.7|16350|16345|16347.4|16342.4|0
1761101100000|2025-10-22 02:45:00|16349.8|16344.8|16347.5|16342.5|16349.8|16344.8|16346.8|16341.8|0
1761101400000|2025-10-22 02:50:00|16347.7|16342.7|16346.4|16341.4|16347.8|16342.8|16345.4|16340.4|0
1761101700000|2025-10-22 02:55:00|16346.3|16341.3|16347.9|16342.9|16348.2|16343.2|16345.4|16340.4|0
1761102000000|2025-10-22 03:00:00|16348|16343|16341.4|16336.4|16348.3|16343.3|16340.4|16335.4|0
1761102300000|2025-10-22 03:05:00|16341.3|16336.3|16338.8|16333.8|16342.5|16337.5|16337.3|16332.3|0
1761102600000|2025-10-22 03:10:00|16338.5|16333.5|16338.1|16333.1|16340.1|16335.1|16336.5|16331.5|0
1761102900000|2025-10-22 03:15:00|16338.2|16333.2|16330.7|16325.7|16339.8|16334.8|16330.7|16325.7|0
1761103200000|2025-10-22 03:20:00|16331.2|16326.2|16338|16333|16338.6|16333.6|16328.8|16323.8|0
1761103500000|2025-10-22 03:25:00|16337.6|16332.6|16333|16328|16338|16333|16331.8|16326.8|0
1761103800000|2025-10-22 03:30:00|16332.8|16327.8|16329.4|16324.4|16335.9|16330.9|16329.2|16324.2|0
1761104100000|2025-10-22 03:35:00|16329.3|16324.3|16330.2|16325.2|16331.2|16326.2|16327.4|16322.4|0
1761104400000|2025-10-22 03:40:00|16330.3|16325.3|16331.2|16326.2|16331.9|16326.9|16328.6|16323.6|0
1761104700000|2025-10-22 03:45:00|16331.3|16326.3|16336.3|16331.3|16337.3|16332.3|16331.3|16326.3|0
1761105000000|2025-10-22 03:50:00|16336.4|16331.4|16341.7|16336.7|16341.7|16336.7|16336.3|16331.3|0
1761105300000|2025-10-22 03:55:00|16341.6|16336.6|16359.9|16354.9|16360.9|16355.9|16341.6|16336.6|0
1761105600000|2025-10-22 04:00:00|16360.1|16355.1|16373.3|16368.3|16375.5|16370.5|16359.2|16354.2|0
1761105900000|2025-10-22 04:05:00|16373.4|16368.4|16382.3|16377.3|16383.9|16378.9|16372.2|16367.2|0
1761106200000|2025-10-22 04:10:00|16382.4|16377.4|16380.2|16375.2|16388.4|16383.4|16379.8|16374.8|0
1761106500000|2025-10-22 04:15:00|16380.4|16375.4|16385.7|16380.7|16385.7|16380.7|16379.4|16374.4|0
1761106800000|2025-10-22 04:20:00|16385.9|16380.9|16384.5|16379.5|16389.5|16384.5|16384|16379|0
1761107100000|2025-10-22 04:25:00|16384.6|16379.6|16380.6|16375.6|16384.7|16379.7|16380.2|16375.2|0
1761107400000|2025-10-22 04:30:00|16380.3|16375.3|16380.8|16375.8|16383.2|16378.2|16379.2|16374.2|0
1761107700000|2025-10-22 04:35:00|16380.9|16375.9|16379.6|16374.6|16382.5|16377.5|16379.4|16374.4|0
1761108000000|2025-10-22 04:40:00|16379.5|16374.5|16382.9|16377.9|16384.2|16379.2|16379|16374|0
1761108300000|2025-10-22 04:45:00|16383|16378|16376|16371|16383.5|16378.5|16375.2|16370.2|0
1761108600000|2025-10-22 04:50:00|16375.7|16370.7|16376|16371|16381.7|16376.7|16374.5|16369.5|0
1761108900000|2025-10-22 04:55:00|16375.9|16370.9|16378.7|16373.7|16380.5|16375.5|16375.7|16370.7|0
1761109200000|2025-10-22 05:00:00|16378.6|16373.6|16382.1|16377.1|16383|16378|16376.6|16371.6|0
1761109500000|2025-10-22 05:05:00|16382|16377|16381.8|16376.8|16384|16379|16379.3|16374.3|0
1761109800000|2025-10-22 05:10:00|16381.9|16376.9|16382.4|16377.4|16384.6|16379.6|16381.1|16376.1|0
1761110100000|2025-10-22 05:15:00|16382.5|16377.5|16378.3|16373.3|16383.4|16378.4|16375.8|16370.8|0
1761110400000|2025-10-22 05:20:00|16378.2|16373.2|16378.6|16373.6|16382.2|16377.2|16376.1|16371.1|0
1761110700000|2025-10-22 05:25:00|16378.7|16373.7|16374.5|16369.5|16378.8|16373.8|16369.3|16364.3|0
1761111000000|2025-10-22 05:30:00|16374.7|16369.7|16376|16371|16378.4|16373.4|16372.8|16367.8|0
1761111300000|2025-10-22 05:35:00|16376.1|16371.1|16369.3|16364.3|16376.7|16371.7|16368.9|16363.9|0
1761111600000|2025-10-22 05:40:00|16369.4|16364.4|16365.7|16360.7|16371.2|16366.2|16365.2|16360.2|0
1761111900000|2025-10-22 05:45:00|16365.9|16360.9|16374.2|16369.2|16374.4|16369.4|16365.8|16360.8|0
1761112200000|2025-10-22 05:50:00|16374.3|16369.3|16371.4|16366.4|16375.6|16370.6|16370.6|16365.6|0
1761112500000|2025-10-22 05:55:00|16371.5|16366.5|16371.8|16366.8|16375.6|16370.6|16367.7|16362.7|0
1761112800000|2025-10-22 06:00:00|16372.8|16367.8|16370.3|16365.3|16373.1|16368.1|16362.3|16357.3|0
1761113100000|2025-10-22 06:05:00|16370.4|16365.4|16374.5|16369.5|16376.3|16371.3|16370.4|16365.4|0
1761113400000|2025-10-22 06:10:00|16374.6|16369.6|16381.7|16376.7|16383.6|16378.6|16373.5|16368.5|0
1761113700000|2025-10-22 06:15:00|16381.6|16376.6|16381.2|16376.2|16383.7|16378.7|16379.1|16374.1|0
1761114000000|2025-10-22 06:20:00|16381.3|16376.3|16380|16375|16383.9|16378.9|16378.9|16373.9|0
1761114300000|2025-10-22 06:25:00|16379.9|16374.9|16378.6|16373.6|16387.2|16382.2|16378.6|16373.6|0
1761114600000|2025-10-22 06:30:00|16378.8|16373.8|16374.3|16369.3|16379.4|16374.4|16371.2|16366.2|0
1761114900000|2025-10-22 06:35:00|16375.2|16370.2|16385|16380|16386.5|16381.5|16374.7|16369.7|0
1761115200000|2025-10-22 06:40:00|16385.1|16380.1|16389.8|16384.8|16392.3|16387.3|16384.9|16379.9|0
1761115500000|2025-10-22 06:45:00|16389.7|16384.7|16386.5|16381.5|16393.5|16388.5|16383.8|16378.8|0
1761115800000|2025-10-22 06:50:00|16386.7|16381.7|16385.2|16380.2|16389.4|16384.4|16382.6|16377.6|0
1761116100000|2025-10-22 06:55:00|16385.3|16380.3|16380.1|16375.1|16387.5|16382.5|16379.4|16374.4|0
1761116400000|2025-10-22 07:00:00|16380.5|16375.5|16361.1|16356.1|16381.5|16376.5|16357.7|16352.7|0
1761116700000|2025-10-22 07:05:00|16360.7|16355.7|16359.2|16354.2|16360.7|16355.7|16351.8|16346.8|0
1761117000000|2025-10-22 07:10:00|16359.8|16354.8|16352.5|16347.5|16362.6|16357.6|16350.4|16345.4|0
1761117300000|2025-10-22 07:15:00|16352.4|16347.4|16359|16354|16360.8|16355.8|16346.6|16341.6|0
1761117600000|2025-10-22 07:20:00|16358.9|16353.9|16361.5|16356.5|16362|16357|16354.9|16349.9|0
1761117900000|2025-10-22 07:25:00|16361.6|16356.6|16368.6|16363.6|16368.7|16363.7|16361.6|16356.6|0
1761118200000|2025-10-22 07:30:00|16368.5|16363.5|16364.8|16359.8|16370.1|16365.1|16363.3|16358.3|0
1761118500000|2025-10-22 07:35:00|16364.5|16359.5|16367.9|16362.9|16369.4|16364.4|16363.9|16358.9|0
1761118800000|2025-10-22 07:40:00|16368|16363|16363.8|16358.8|16370.9|16365.9|16362.8|16357.8|0
1761119100000|2025-10-22 07:45:00|16364.2|16359.2|16365|16360|16367.5|16362.5|16362.4|16357.4|0
1761119400000|2025-10-22 07:50:00|16366|16361|16366.4|16361.4|16369.7|16364.7|16364.4|16359.4|0
1761119700000|2025-10-22 07:55:00|16366.5|16361.5|16364.9|16359.9|16367.5|16362.5|16363.6|16358.6|0
1761120000000|2025-10-22 08:00:00|16365|16360|16329.7|16326.7|16365.6|16360.6|16328|16325|0
1761120300000|2025-10-22 08:05:00|16329.6|16326.6|16325.9|16322.9|16342.4|16339.4|16317.5|16314.5|0
1761120600000|2025-10-22 08:10:00|16325.7|16322.7|16318.5|16315.5|16334.7|16331.7|16315.6|16312.6|0
1761120900000|2025-10-22 08:15:00|16319.4|16316.4|16302.2|16299.2|16327.4|16324.4|16301.9|16298.9|0
1761121200000|2025-10-22 08:20:00|16301.8|16298.8|16321.1|16318.1|16322.7|16319.7|16300.5|16297.5|0
1761121500000|2025-10-22 08:25:00|16321.5|16318.5|16321.3|16318.3|16323.4|16320.4|16320.1|16317.1|0
1761121800000|2025-10-22 08:30:00|16321.5|16318.5|16325.2|16322.2|16327.8|16324.8|16321.4|16318.4|0
1761122100000|2025-10-22 08:35:00|16325.7|16322.7|16330.5|16327.5|16335.6|16332.6|16325.7|16322.7|0
1761122400000|2025-10-22 08:40:00|16331.2|16328.2|16319.2|16316.2|16331.8|16328.8|16318.7|16315.7|0
1761122700000|2025-10-22 08:45:00|16318.3|16315.3|16320.8|16317.8|16321|16318|16316.3|16313.3|0
1761123000000|2025-10-22 08:50:00|16321.3|16318.3|16321.1|16318.1|16338.1|16335.1|16317.8|16314.8|0
1761123300000|2025-10-22 08:55:00|16320.7|16317.7|16328.3|16325.3|16329.3|16326.3|16318.8|16315.8|0
1761123600000|2025-10-22 09:00:00|16328.2|16325.2|16322.7|16319.7|16328.2|16325.2|16321.2|16318.2|0
1761123900000|2025-10-22 09:05:00|16322.8|16319.8|16316.7|16313.7|16329.6|16326.6|16315.7|16312.7|0
1761124200000|2025-10-22 09:10:00|16316.6|16313.6|16312.7|16309.7|16319.9|16316.9|16312.4|16309.4|0
1761124500000|2025-10-22 09:15:00|16312.8|16309.8|16309.1|16306.1|16317.5|16314.5|16309.1|16306.1|0
1761124800000|2025-10-22 09:20:00|16309|16306|16304.7|16301.7|16313.9|16310.9|16303.2|16300.2|0
1761125100000|2025-10-22 09:25:00|16304.8|16301.8|16314.4|16311.4|16319|16316|16304.7|16301.7|0
1761125400000|2025-10-22 09:30:00|16312.5|16309.5|16309.2|16306.2|16313.1|16310.1|16300.4|16297.4|0
1761125700000|2025-10-22 09:35:00|16308.8|16305.8|16310.1|16307.1|16317|16314|16308.4|16305.4|0
1761126000000|2025-10-22 09:40:00|16310.2|16307.2|16311.7|16308.7|16315.8|16312.8|16309.6|16306.6|0
1761126300000|2025-10-22 09:45:00|16312.1|16309.1|16310.5|16307.5|16313.4|16310.4|16308.1|16305.1|0
1761126600000|2025-10-22 09:50:00|16311.3|16308.3|16311.4|16308.4|16311.9|16308.9|16308.3|16305.3|0
1761126900000|2025-10-22 09:55:00|16311.5|16308.5|16327.3|16324.3|16329.6|16326.6|16311|16308|0
1761127200000|2025-10-22 10:00:00|16327.2|16324.2|16324.1|16321.1|16328.7|16325.7|16322.6|16319.6|0
1761127500000|2025-10-22 10:05:00|16324.8|16321.8|16322.7|16319.7|16324.9|16321.9|16320|16317|0
1761127800000|2025-10-22 10:10:00|16322.8|16319.8|16328.6|16325.6|16329.6|16326.6|16322.8|16319.8|0
1761128100000|2025-10-22 10:15:00|16328.7|16325.7|16340.6|16337.6|16344.2|16341.2|16328.7|16325.7|0
1761128400000|2025-10-22 10:20:00|16339.3|16336.3|16347.5|16344.5|16349.5|16346.5|16337.9|16334.9|0
1761128700000|2025-10-22 10:25:00|16347.3|16344.3|16346.8|16343.8|16348.2|16345.2|16344.8|16341.8|0
1761129000000|2025-10-22 10:30:00|16346.7|16343.7|16357.4|16354.4|16357.4|16354.4|16345.7|16342.7|0
1761129300000|2025-10-22 10:35:00|16357.1|16354.1|16356.8|16353.8|16357.6|16354.6|16351.3|16348.3|0
1761129600000|2025-10-22 10:40:00|16356.7|16353.7|16359.5|16356.5|16361.5|16358.5|16356.6|16353.6|0
1761129900000|2025-10-22 10:45:00|16359.6|16356.6|16362.6|16359.6|16365.6|16362.6|16358.7|16355.7|0
1761130200000|2025-10-22 10:50:00|16361.5|16358.5|16357|16354|16362|16359|16355.7|16352.7|0
1761130500000|2025-10-22 10:55:00|16356.4|16353.4|16350.1|16347.1|16356.9|16353.9|16348.5|16345.5|0
1761130800000|2025-10-22 11:00:00|16365.2|16362.2|16347.1|16344.1|16368.9|16365.9|16346.8|16343.8|0
1761131100000|2025-10-22 11:05:00|16347.7|16344.7|16328.3|16325.3|16348.4|16345.4|16328.3|16325.3|0
1761131400000|2025-10-22 11:10:00|16327.2|16324.2|16328.5|16325.5|16329.1|16326.1|16321.8|16318.8|0
1761131700000|2025-10-22 11:15:00|16328.7|16325.7|16328.6|16325.6|16332.9|16329.9|16320.9|16317.9|0
1761132000000|2025-10-22 11:20:00|16327.7|16324.7|16343.4|16340.4|16343.7|16340.7|16325.2|16322.2|0
1761132300000|2025-10-22 11:25:00|16343.3|16340.3|16332.2|16329.2|16345.2|16342.2|16332.2|16329.2|0
1761132600000|2025-10-22 11:30:00|16333.2|16330.2|16320.6|16317.6|16333.8|16330.8|16315.1|16312.1|0
1761132900000|2025-10-22 11:35:00|16320.5|16317.5|16297.7|16294.7|16320.7|16317.7|16296.2|16293.2|0
1761133200000|2025-10-22 11:40:00|16297.6|16294.6|16298.1|16295.1|16301.2|16298.2|16295.7|16292.7|0
1761133500000|2025-10-22 11:45:00|16297.9|16294.9|16297.1|16294.1|16308.3|16305.3|16296.1|16293.1|0
1761133800000|2025-10-22 11:50:00|16297.2|16294.2|16315|16312|16315.7|16312.7|16297.2|16294.2|0
1761134100000|2025-10-22 11:55:00|16315.1|16312.1|16312.1|16309.1|16320|16317|16311.4|16308.4|0
1761134400000|2025-10-22 12:00:00|16311.7|16308.7|16323.3|16320.3|16324.2|16321.2|16311.7|16308.7|0
1761134700000|2025-10-22 12:05:00|16323.4|16320.4|16319.8|16316.8|16329.9|16326.9|16319.8|16316.8|0
1761135000000|2025-10-22 12:10:00|16319.5|16316.5|16324.7|16321.7|16328.4|16325.4|16316|16313|0
1761135300000|2025-10-22 12:15:00|16324.8|16321.8|16334.2|16331.2|16335.1|16332.1|16324.4|16321.4|0
1761135600000|2025-10-22 12:20:00|16334.7|16331.7|16330.8|16327.8|16336.3|16333.3|16327.7|16324.7|0
1761135900000|2025-10-22 12:25:00|16331.1|16328.1|16328.2|16325.2|16331.6|16328.6|16327.7|16324.7|0
1761136200000|2025-10-22 12:30:00|16328.8|16325.8|16327.9|16324.9|16328.8|16325.8|16323.6|16320.6|0
1761136500000|2025-10-22 12:35:00|16328|16325|16324.7|16321.7|16332.4|16329.4|16320|16317|0
1761136800000|2025-10-22 12:40:00|16324.8|16321.8|16332.2|16329.2|16332.9|16329.9|16321.8|16318.8|0
1761137100000|2025-10-22 12:45:00|16332.8|16329.8|16321.9|16318.9|16334.7|16331.7|16320|16317|0
1761137400000|2025-10-22 12:50:00|16321.8|16318.8|16325.7|16322.7|16327.3|16324.3|16319.2|16316.2|0
1761137700000|2025-10-22 12:55:00|16325.9|16322.9|16328.2|16325.2|16330.4|16327.4|16325|16322|0
1761138000000|2025-10-22 13:00:00|16327.6|16324.6|16327.4|16324.4|16328.1|16325.1|16320.5|16317.5|0
1761138300000|2025-10-22 13:05:00|16326.6|16323.6|16337.8|16334.8|16338.1|16335.1|16323.8|16320.8|0
1761138600000|2025-10-22 13:10:00|16337.7|16334.7|16355.3|16352.3|16356.1|16353.1|16337.4|16334.4|0
1761138900000|2025-10-22 13:15:00|16355.5|16352.5|16350.8|16347.8|16358.7|16355.7|16347.3|16344.3|0
1761139200000|2025-10-22 13:20:00|16350.9|16347.9|16356.2|16353.2|16356.9|16353.9|16347.7|16344.7|0
1761139500000|2025-10-22 13:25:00|16356.3|16353.3|16328.5|16325.5|16356.3|16353.3|16328.5|16325.5|0
1761139800000|2025-10-22 13:30:00|16329.6|16326.6|16258.5|16256.7|16334|16331|16258.4|16256.6|0
1761140100000|2025-10-22 13:35:00|16257.7|16255.9|16289.4|16287.6|16289.9|16288.1|16239.6|16237.8|0
1761140400000|2025-10-22 13:40:00|16289.8|16288|16320.7|16318.9|16321.8|16320|16288.8|16287|0
1761140700000|2025-10-22 13:45:00|16320.2|16318.4|16328.8|16327|16332.7|16330.9|16304.7|16302.9|0
1761141000000|2025-10-22 13:50:00|16330.7|16328.9|16343.4|16341.6|16350.9|16349.1|16321.4|16319.6|0
1761141300000|2025-10-22 13:55:00|16343.6|16341.8|16307.1|16305.3|16345.5|16343.7|16305.9|16304.1|0
1761141600000|2025-10-22 14:00:00|16307.6|16305.8|16305.2|16303.4|16329.4|16327.6|16302.2|16300.4|0
1761141900000|2025-10-22 14:05:00|16305.3|16303.5|16313.2|16311.4|16325.7|16323.9|16301.2|16299.4|0
1761142200000|2025-10-22 14:10:00|16314.6|16312.8|16273.7|16271.9|16316.2|16314.4|16273.7|16271.9|0
1761142500000|2025-10-22 14:15:00|16273.5|16271.7|16281.6|16279.8|16287.5|16285.7|16262.8|16261|0
1761142800000|2025-10-22 14:20:00|16282|16280.2|16244.4|16242.6|16282.4|16280.6|16242.6|16240.8|0
1761143100000|2025-10-22 14:25:00|16245.1|16243.3|16190.2|16188.4|16253.8|16252|16188.1|16186.3|0
1761143400000|2025-10-22 14:30:00|16191.9|16190.1|16183.1|16181.3|16200.5|16198.7|16170.8|16169|0
1761143700000|2025-10-22 14:35:00|16183.2|16181.4|16164.7|16162.9|16191.2|16189.4|16164.5|16162.7|0
1761144000000|2025-10-22 14:40:00|16166.8|16165|16156|16154.2|16179.4|16177.6|16147.9|16146.1|0
1761144300000|2025-10-22 14:45:00|16154.6|16152.8|16179.9|16178.1|16181|16179.2|16141.8|16140|0
1761144600000|2025-10-22 14:50:00|16180.8|16179|16207.1|16205.3|16213|16211.2|16180.8|16179|0
1761144900000|2025-10-22 14:55:00|16208.6|16206.8|16246.4|16244.6|16248.4|16246.6|16196.6|16194.8|0
1761145200000|2025-10-22 15:00:00|16245.9|16244.1|16253.4|16251.6|16264.1|16262.3|16240.8|16239|0
1761145500000|2025-10-22 15:05:00|16253.5|16251.7|16234.1|16232.3|16254.7|16252.9|16231.9|16230.1|0
1761145800000|2025-10-22 15:10:00|16233.8|16232|16216|16214.2|16233.8|16232|16200.5|16198.7|0
1761146100000|2025-10-22 15:15:00|16215.9|16214.1|16204.7|16202.9|16225.2|16223.4|16199.4|16197.6|0
1761146400000|2025-10-22 15:20:00|16202.7|16200.9|16161.2|16159.4|16204|16202.2|16146.6|16144.8|0
1761146700000|2025-10-22 15:25:00|16159|16157.2|16147.4|16145.6|16169.7|16167.9|16144|16142.2|0
1761147000000|2025-10-22 15:30:00|16147.8|16146|16153.2|16151.4|16170.3|16168.5|16130|16128.2|0
1761147300000|2025-10-22 15:35:00|16153.5|16151.7|16158.2|16156.4|16159.7|16157.9|16139.8|16138|0
1761147600000|2025-10-22 15:40:00|16158.3|16156.5|16176.6|16174.8|16181.3|16179.5|16153|16151.2|0
1761147900000|2025-10-22 15:45:00|16176.7|16174.9|16209.2|16207.4|16212.9|16211.1|16176.7|16174.9|0
1761148200000|2025-10-22 15:50:00|16209.6|16207.8|16219.8|16218|16227.7|16225.9|16209.1|16207.3|0
1761148500000|2025-10-22 15:55:00|16220.7|16218.9|16222|16220.2|16231.9|16230.1|16210.6|16208.8|0
1761148800000|2025-10-22 16:00:00|16222.2|16220.4|16203|16201.2|16227.1|16225.3|16191.6|16189.8|0
1761149100000|2025-10-22 16:05:00|16203.8|16202|16203.2|16201.4|16214.8|16213|16198.6|16196.8|0
1761149400000|2025-10-22 16:10:00|16203|16201.2|16204.4|16202.6|16209.1|16207.3|16190.3|16188.5|0
1761149700000|2025-10-22 16:15:00|16204.3|16202.5|16210.9|16209.1|16224.6|16222.8|16201.8|16200|0
1761150000000|2025-10-22 16:20:00|16210.3|16208.5|16175.7|16173.9|16210.7|16208.9|16167.1|16165.3|0
1761150300000|2025-10-22 16:25:00|16176.6|16174.8|16184.1|16182.3|16196.6|16194.8|16176.1|16174.3|0
1761150600000|2025-10-22 16:30:00|16184.3|16182.5|16160.8|16159|16195.8|16194|16075.6|16073.8|0
1761150900000|2025-10-22 16:35:00|16164.9|16163.1|16161.3|16159.5|16171.2|16169.4|16149.2|16147.4|0
1761151200000|2025-10-22 16:40:00|16160.6|16158.8|16147.1|16145.3|16166.3|16164.5|16139.2|16137.4|0
1761151500000|2025-10-22 16:45:00|16147.2|16145.4|16132.3|16130.5|16168.2|16166.4|16128.4|16126.6|0
1761151800000|2025-10-22 16:50:00|16131.2|16129.4|16154.2|16152.4|16154.4|16152.6|16122.1|16120.3|0
1761152100000|2025-10-22 16:55:00|16154.3|16152.5|16142.2|16140.4|16169.1|16167.3|16139.5|16137.7|0
1761152400000|2025-10-22 17:00:00|16141.8|16140|16128.4|16126.6|16151.9|16150.1|16124.7|16122.9|0
1761152700000|2025-10-22 17:05:00|16128.3|16126.5|16134.6|16132.8|16134.6|16132.8|16111.4|16109.6|0
1761153000000|2025-10-22 17:10:00|16133.2|16131.4|16106.5|16104.7|16140.9|16139.1|16106.4|16104.6|0
1761153300000|2025-10-22 17:15:00|16107.1|16105.3|16097.3|16095.5|16108.1|16106.3|16088.5|16086.7|0
1761153600000|2025-10-22 17:20:00|16097.1|16095.3|16081.2|16079.4|16097.1|16095.3|16076.6|16074.8|0
1761153900000|2025-10-22 17:25:00|16082.2|16080.4|16101.5|16099.7|16103.9|16102.1|16076.4|16074.6|0
1761154200000|2025-10-22 17:30:00|16101.2|16099.4|16104.8|16103|16105.9|16104.1|16087.5|16085.7|0
1761154500000|2025-10-22 17:35:00|16105.5|16103.7|16063|16061.2|16108.1|16106.3|16062.9|16061.1|0
1761154800000|2025-10-22 17:40:00|16064.4|16062.6|16045.7|16043.9|16067.2|16065.4|16041.9|16040.1|0
1761155100000|2025-10-22 17:45:00|16045.2|16043.4|16067.8|16066|16070|16068.2|16045|16043.2|0
1761155400000|2025-10-22 17:50:00|16067.7|16065.9|16027.9|16026.1|16069.2|16067.4|16027.2|16025.4|0
1761155700000|2025-10-22 17:55:00|16028.3|16026.5|16062.6|16060.8|16062.6|16060.8|16028.3|16026.5|0
1761156000000|2025-10-22 18:00:00|16061.7|16059.9|16066.1|16064.3|16080.6|16078.8|16061.7|16059.9|0
1761156300000|2025-10-22 18:05:00|16065.1|16063.3|16072.8|16071|16089|16087.2|16065|16063.2|0
1761156600000|2025-10-22 18:10:00|16073.7|16071.9|16055.4|16053.6|16080.4|16078.6|16052.9|16051.1|0
1761156900000|2025-10-22 18:15:00|16054.2|16052.4|16054.4|16052.6|16055.8|16054|16039.3|16037.5|0
1761157200000|2025-10-22 18:20:00|16054.6|16052.8|16110.9|16109.1|16111|16109.2|16054.5|16052.7|0
1761157500000|2025-10-22 18:25:00|16111.4|16109.6|16101.9|16100.1|16115.8|16114|16093.2|16091.4|0
1761157800000|2025-10-22 18:30:00|16101.6|16099.8|16100.9|16099.1|16107.3|16105.5|16086.6|16084.8|0
1761158100000|2025-10-22 18:35:00|16100.7|16098.9|16113.6|16111.8|16114.3|16112.5|16096|16094.2|0
1761158400000|2025-10-22 18:40:00|16113.5|16111.7|16121|16119.2|16128.6|16126.8|16096.8|16095|0
1761158700000|2025-10-22 18:45:00|16120.8|16119|16116.1|16114.3|16128.6|16126.8|16114.6|16112.8|0
1761159000000|2025-10-22 18:50:00|16116|16114.2|16105.7|16103.9|16116|16114.2|16097.8|16096|0
1761159300000|2025-10-22 18:55:00|16105.9|16104.1|16125.1|16123.3|16126.1|16124.3|16105.9|16104.1|0
1761159600000|2025-10-22 19:00:00|16124.5|16122.7|16123.4|16121.6|16130.3|16128.5|16104.8|16103|0
1761159900000|2025-10-22 19:05:00|16123.2|16121.4|16151|16149.2|16153.6|16151.8|16119.7|16117.9|0
1761160200000|2025-10-22 19:10:00|16151.2|16149.4|16139.2|16137.4|16156.5|16154.7|16139|16137.2|0
1761160500000|2025-10-22 19:15:00|16139.6|16137.8|16152.7|16150.9|16154.1|16152.3|16138.2|16136.4|0
1761160800000|2025-10-22 19:20:00|16153|16151.2|16150|16148.2|16164.2|16162.4|16144.8|16143|0
1761161100000|2025-10-22 19:25:00|16149.3|16147.5|16158.6|16156.8|16162|16160.2|16147.2|16145.4|0
1761161400000|2025-10-22 19:30:00|16159|16157.2|16168.9|16167.1|16173.1|16171.3|16156.4|16154.6|0
1761161700000|2025-10-22 19:35:00|16168.7|16166.9|16192.1|16190.3|16192.3|16190.5|16162.6|16160.8|0
1761162000000|2025-10-22 19:40:00|16192.2|16190.4|16172.9|16171.1|16194.2|16192.4|16172.5|16170.7|0
1761162300000|2025-10-22 19:45:00|16173.5|16171.7|16182.6|16180.8|16185.1|16183.3|16164.8|16163|0
1761162600000|2025-10-22 19:50:00|16189.4|16187.6|16179|16177.2|16193.9|16192.1|16172.2|16170.4|0
1761162900000|2025-10-22 19:55:00|16180.1|16178.3|16179.2|16177.4|16188.9|16187.1|16168.7|16166.9|0
1761163200000|2025-10-22 20:00:00|16179.8|16176.8|16193.3|16190.3|16197.7|16194.7|16160.9|16157.9|0
1761163500000|2025-10-22 20:05:00|16192.8|16189.8|16193.8|16190.8|16194.8|16191.8|16190.9|16187.9|0
1761163800000|2025-10-22 20:10:00|16193.7|16190.7|16170.5|16167.5|16193.8|16190.8|16158.6|16155.6|0
1761164100000|2025-10-22 20:15:00|16170.4|16167.4|16151.5|16148.5|16171.2|16168.2|16151|16148|0
1761164400000|2025-10-22 20:20:00|16151.4|16148.4|16163.9|16160.9|16165.2|16162.2|16151|16148|0
1761164700000|2025-10-22 20:25:00|16163.7|16160.7|16162.8|16159.8|16177.5|16174.5|16161.6|16158.6|0
1761165000000|2025-10-22 20:30:00|16162.7|16159.7|16167|16164|16167.8|16164.8|16160.9|16157.9|0
1761165300000|2025-10-22 20:35:00|16166.6|16163.6|16162.1|16159.1|16169.4|16166.4|16162.1|16159.1|0
1761165600000|2025-10-22 20:40:00|16162|16159|16166.8|16163.8|16167.4|16164.4|16161.5|16158.5|0
1761165900000|2025-10-22 20:45:00|16167.4|16164.4|16169.3|16166.3|16169.5|16166.5|16167.2|16164.2|0
1761166200000|2025-10-22 20:50:00|16168.3|16165.3|16179.5|16176.5|16182.4|16179.4|16168.3|16165.3|0
1761166500000|2025-10-22 20:55:00|16179.6|16176.6|16179.3|16176.3|16181|16178|16178.4|16175.4|0
1761166800000|2025-10-22 21:00:00|16178.9|16175.9|16180.9|16177.9|16181.5|16178.5|16178.9|16175.9|0
1761167100000|2025-10-22 21:05:00|16180.3|16177.3|16179.6|16176.6|16181|16178|16179.3|16176.3|0
1761167400000|2025-10-22 21:10:00|16179.7|16176.7|16177.4|16174.4|16179.7|16176.7|16177.2|16174.2|0
1761167700000|2025-10-22 21:15:00|16177.3|16174.3|16176.1|16173.1|16177.6|16174.6|16175.5|16172.5|0
1761168000000|2025-10-22 21:20:00|16176.2|16173.2|16170.7|16167.7|16176.2|16173.2|16170.7|16167.7|0
1761168300000|2025-10-22 21:25:00|16170.8|16167.8|16156.3|16153.3|16170.8|16167.8|16153.4|16150.4|0
1761168600000|2025-10-22 21:30:00|16156.4|16153.4|16158.7|16155.7|16158.9|16155.9|16156|16153|0
1761168900000|2025-10-22 21:35:00|16158.8|16155.8|16159.4|16156.4|16161|16158|16158.6|16155.6|0
1761169200000|2025-10-22 21:40:00|16159.7|16156.7|16157.2|16154.2|16161.2|16158.2|16156.6|16153.6|0
1761169500000|2025-10-22 21:45:00|16157|16154|16150.4|16147.4|16157.2|16154.2|16150.4|16147.4|0
1761169800000|2025-10-22 21:50:00|16150.5|16147.5|16150.8|16147.8|16151.8|16148.8|16148.1|16145.1|0
1761170100000|2025-10-22 21:55:00|16150.3|16147.3|16154.4|16151.4|16155.4|16152.4|16149.6|16146.6|0
1761170400000|2025-10-22 22:00:00|16154.7|16151.7|16175.4|16172.4|16177.5|16174.5|16154.7|16151.7|0
1761170700000|2025-10-22 22:05:00|16174.5|16171.5|16174.5|16171.5|16178.2|16175.2|16172.3|16169.3|0
1761171000000|2025-10-22 22:10:00|16174.9|16171.9|16176.3|16173.3|16176.3|16173.3|16173.3|16170.3|0
1761171300000|2025-10-22 22:15:00|16176.4|16173.4|16182|16179|16183.7|16180.7|16172|16169|0
1761171600000|2025-10-22 22:20:00|16182.1|16179.1|16182.8|16179.8|16183.9|16180.9|16174.4|16171.4|0
1761171900000|2025-10-22 22:25:00|16182.7|16179.7|16177.1|16174.1|16184|16181|16175.8|16172.8|0
1761172200000|2025-10-22 22:30:00|16176.6|16173.6|16181.4|16178.4|16181.4|16178.4|16176.4|16173.4|0
1761172500000|2025-10-22 22:35:00|16180.9|16177.9|16182.5|16179.5|16184.8|16181.8|16178.3|16175.3|0
1761172800000|2025-10-22 22:40:00|16182.2|16179.2|16179.3|16176.3|16182.5|16179.5|16175.1|16172.1|0
1761173100000|2025-10-22 22:45:00|16179.2|16176.2|16185.7|16182.7|16185.7|16182.7|16179.1|16176.1|0
1761173400000|2025-10-22 22:50:00|16185.6|16182.6|16182.8|16179.8|16187.4|16184.4|16181.8|16178.8|0
1761173700000|2025-10-22 22:55:00|16183.1|16180.1|16183.3|16180.3|16185.2|16182.2|16182.1|16179.1|0
1761174000000|2025-10-22 23:00:00|16183|16180|16184.5|16181.5|16185.1|16182.1|16182.9|16179.9|0
1761174300000|2025-10-22 23:05:00|16185.7|16182.7|16216.5|16213.5|16216.5|16213.5|16185.3|16182.3|0
1761174600000|2025-10-22 23:10:00|16216.4|16213.4|16212.8|16209.8|16217.1|16214.1|16212.5|16209.5|0
1761174900000|2025-10-22 23:15:00|16212.7|16209.7|16211.2|16208.2|16212.8|16209.8|16210.8|16207.8|0
1761175200000|2025-10-22 23:20:00|16210.6|16207.6|16211.2|16208.2|16211.2|16208.2|16208.5|16205.5|0
1761175500000|2025-10-22 23:25:00|16211.4|16208.4|16209.5|16206.5|16212.1|16209.1|16209.2|16206.2|0
1761175800000|2025-10-22 23:30:00|16209.6|16206.6|16207.6|16204.6|16210.5|16207.5|16207.5|16204.5|0
1761176100000|2025-10-22 23:35:00|16207.2|16204.2|16199.9|16196.9|16207.5|16204.5|16199.5|16196.5|0
1761176400000|2025-10-22 23:40:00|16199.5|16196.5|16197|16194|16199.7|16196.7|16197|16194|0
1761176700000|2025-10-22 23:45:00|16197.1|16194.1|16188.9|16185.9|16197.1|16194.1|16188.7|16185.7|0
1761177000000|2025-10-22 23:50:00|16189.8|16186.8|16177.5|16174.5|16190.9|16187.9|16177.5|16174.5|0
1761177300000|2025-10-22 23:55:00|16177.4|16174.4|16179.5|16174.5|16181.5|16178.5|16174.9|16171.9|0
1761177600000|2025-10-23 00:00:00|16179.7|16174.7|16158.3|16153.3|16179.8|16174.8|16148|16143|0
1761177900000|2025-10-23 00:05:00|16158.1|16153.1|16177.1|16172.1|16179.1|16174.1|16157.9|16152.9|0
1761178200000|2025-10-23 00:10:00|16177|16172|16184.5|16179.5|16186.5|16181.5|16176.2|16171.2|0
1761178500000|2025-10-23 00:15:00|16184.6|16179.6|16200.2|16195.2|16201|16196|16184.1|16179.1|0
1761178800000|2025-10-23 00:20:00|16200.3|16195.3|16200.8|16195.8|16201.8|16196.8|16193.1|16188.1|0
1761179100000|2025-10-23 00:25:00|16201|16196|16201.2|16196.2|16203.2|16198.2|16193.7|16188.7|0
1761179400000|2025-10-23 00:30:00|16201.4|16196.4|16202.8|16197.8|16214.5|16209.5|16198.3|16193.3|0
1761179700000|2025-10-23 00:35:00|16202.6|16197.6|16201.3|16196.3|16206.6|16201.6|16197.3|16192.3|0
1761180000000|2025-10-23 00:40:00|16201.5|16196.5|16198.4|16193.4|16203.7|16198.7|16192.1|16187.1|0
1761180300000|2025-10-23 00:45:00|16198.5|16193.5|16196.3|16191.3|16199.5|16194.5|16193.1|16188.1|0
1761180600000|2025-10-23 00:50:00|16196.2|16191.2|16211.6|16206.6|16215.3|16210.3|16195.6|16190.6|0
1761180900000|2025-10-23 00:55:00|16211.3|16206.3|16216.8|16211.8|16220.6|16215.6|16209.8|16204.8|0
1761181200000|2025-10-23 01:00:00|16216.6|16211.6|16220.7|16215.7|16222|16217|16214.7|16209.7|0
1761181500000|2025-10-23 01:05:00|16220.8|16215.8|16220.5|16215.5|16225.2|16220.2|16218|16213|0
1761181800000|2025-10-23 01:10:00|16220.4|16215.4|16227.6|16222.6|16230.6|16225.6|16219|16214|0
1761182100000|2025-10-23 01:15:00|16227.7|16222.7|16231|16226|16235.8|16230.8|16226.6|16221.6|0
1761182400000|2025-10-23 01:20:00|16230.9|16225.9|16233.6|16228.6|16238.6|16233.6|16230.4|16225.4|0
1761182700000|2025-10-23 01:25:00|16233.7|16228.7|16232.4|16227.4|16236.6|16231.6|16230.2|16225.2|0
1761183000000|2025-10-23 01:30:00|16232.3|16227.3|16251.8|16246.8|16253.4|16248.4|16231.2|16226.2|0
1761183300000|2025-10-23 01:35:00|16252|16247|16249.1|16244.1|16256|16251|16247.5|16242.5|0
1761183600000|2025-10-23 01:40:00|16248.8|16243.8|16248.1|16243.1|16254.5|16249.5|16245|16240|0
1761183900000|2025-10-23 01:45:00|16248|16243|16244.1|16239.1|16249.7|16244.7|16244|16239|0
1761184200000|2025-10-23 01:50:00|16244|16239|16247.3|16242.3|16249.6|16244.6|16242.1|16237.1|0
1761184500000|2025-10-23 01:55:00|16247.2|16242.2|16251.5|16246.5|16251.5|16246.5|16245.9|16240.9|0
1761184800000|2025-10-23 02:00:00|16252|16247|16254.2|16249.2|16256.9|16251.9|16248.7|16243.7|0
1761185100000|2025-10-23 02:05:00|16253.1|16248.1|16250.7|16245.7|16254.3|16249.3|16248.9|16243.9|0
1761185400000|2025-10-23 02:10:00|16250.4|16245.4|16246.2|16241.2|16251.2|16246.2|16246.1|16241.1|0
1761185700000|2025-10-23 02:15:00|16247.1|16242.1|16254.5|16249.5|16255.2|16250.2|16245.4|16240.4|0
1761186000000|2025-10-23 02:20:00|16254.2|16249.2|16251.1|16246.1|16257|16252|16251|16246|0
1761186300000|2025-10-23 02:25:00|16251.2|16246.2|16253.9|16248.9|16255.1|16250.1|16249.9|16244.9|0
1761186600000|2025-10-23 02:30:00|16254.1|16249.1|16253.4|16248.4|16257.3|16252.3|16253.1|16248.1|0
1761186900000|2025-10-23 02:35:00|16253.7|16248.7|16252.5|16247.5|16254.4|16249.4|16248.8|16243.8|0
1761187200000|2025-10-23 02:40:00|16252.4|16247.4|16253.7|16248.7|16254.4|16249.4|16250.9|16245.9|0
1761187500000|2025-10-23 02:45:00|16253.8|16248.8|16257.1|16252.1|16258.1|16253.1|16252.6|16247.6|0
1761187800000|2025-10-23 02:50:00|16257.3|16252.3|16256.4|16251.4|16260.3|16255.3|16255.2|16250.2|0
1761188100000|2025-10-23 02:55:00|16256.6|16251.6|16251.3|16246.3|16257.7|16252.7|16250.9|16245.9|0
1761188400000|2025-10-23 03:00:00|16251.4|16246.4|16251.7|16246.7|16254.3|16249.3|16251.3|16246.3|0
1761188700000|2025-10-23 03:05:00|16251.8|16246.8|16255.2|16250.2|16258.9|16253.9|16251|16246|0
1761189000000|2025-10-23 03:10:00|16255.6|16250.6|16259.1|16254.1|16260|16255|16255.2|16250.2|0
1761189300000|2025-10-23 03:15:00|16259.2|16254.2|16257.6|16252.6|16260.9|16255.9|16255.5|16250.5|0
1761189600000|2025-10-23 03:20:00|16257.5|16252.5|16256.7|16251.7|16261.2|16256.2|16256|16251|0
1761189900000|2025-10-23 03:25:00|16256.6|16251.6|16245.6|16240.6|16256.6|16251.6|16245|16240|0
1761190200000|2025-10-23 03:30:00|16245.4|16240.4|16248.5|16243.5|16248.8|16243.8|16243.8|16238.8|0
1761190500000|2025-10-23 03:35:00|16248.4|16243.4|16245.1|16240.1|16251.4|16246.4|16244.6|16239.6|0
1761190800000|2025-10-23 03:40:00|16245.2|16240.2|16243.2|16238.2|16245.3|16240.3|16234.9|16229.9|0
1761191100000|2025-10-23 03:45:00|16243.3|16238.3|16240.8|16235.8|16245.1|16240.1|16237.8|16232.8|0
1761191400000|2025-10-23 03:50:00|16241|16236|16246.8|16241.8|16246.9|16241.9|16239.3|16234.3|0
1761191700000|2025-10-23 03:55:00|16246.9|16241.9|16242.2|16237.2|16247.7|16242.7|16237.7|16232.7|0
1761192000000|2025-10-23 04:00:00|16242.3|16237.3|16245.9|16240.9|16248.1|16243.1|16241.7|16236.7|0
1761192300000|2025-10-23 04:05:00|16245.8|16240.8|16238.7|16233.7|16246|16241|16237.6|16232.6|0
1761192600000|2025-10-23 04:10:00|16238.8|16233.8|16232.9|16227.9|16241.9|16236.9|16231.9|16226.9|0
1761192900000|2025-10-23 04:15:00|16233|16228|16230.3|16225.3|16233.7|16228.7|16226.1|16221.1|0
1761193200000|2025-10-23 04:20:00|16230.4|16225.4|16242.5|16237.5|16243|16238|16230.3|16225.3|0
1761193500000|2025-10-23 04:25:00|16242.6|16237.6|16238.6|16233.6|16243.5|16238.5|16238.4|16233.4|0
1761193800000|2025-10-23 04:30:00|16238.5|16233.5|16228.7|16223.7|16239.4|16234.4|16225.2|16220.2|0
1761194100000|2025-10-23 04:35:00|16228.5|16223.5|16234.1|16229.1|16235.1|16230.1|16228.3|16223.3|0
1761194400000|2025-10-23 04:40:00|16234.2|16229.2|16228.9|16223.9|16234.2|16229.2|16226.7|16221.7|0
1761194700000|2025-10-23 04:45:00|16229|16224|16230|16225|16231.3|16226.3|16227.2|16222.2|0
1761195000000|2025-10-23 04:50:00|16229.9|16224.9|16233|16228|16234.8|16229.8|16226.8|16221.8|0
1761195300000|2025-10-23 04:55:00|16233.1|16228.1|16231.9|16226.9|16234.4|16229.4|16230.8|16225.8|0
1761195600000|2025-10-23 05:00:00|16232|16227|16231.6|16226.6|16236.8|16231.8|16230.7|16225.7|0
1761195900000|2025-10-23 05:05:00|16231.7|16226.7|16229.1|16224.1|16233.5|16228.5|16228|16223|0
1761196200000|2025-10-23 05:10:00|16228.8|16223.8|16233.4|16228.4|16233.7|16228.7|16227.1|16222.1|0
1761196500000|2025-10-23 05:15:00|16233.3|16228.3|16226.9|16221.9|16233.3|16228.3|16226.8|16221.8|0
1761196800000|2025-10-23 05:20:00|16227|16222|16222.3|16217.3|16228.8|16223.8|16220.7|16215.7|0
1761197100000|2025-10-23 05:25:00|16222.2|16217.2|16227.7|16222.7|16229.1|16224.1|16219.7|16214.7|0
1761197400000|2025-10-23 05:30:00|16227.8|16222.8|16233.2|16228.2|16236|16231|16224.7|16219.7|0
1761197700000|2025-10-23 05:35:00|16232.7|16227.7|16228.9|16223.9|16234|16229|16227.7|16222.7|0
1761198000000|2025-10-23 05:40:00|16228.8|16223.8|16231.7|16226.7|16232.6|16227.6|16228.1|16223.1|0
1761198300000|2025-10-23 05:45:00|16231.4|16226.4|16230.2|16225.2|16234.9|16229.9|16230|16225|0
1761198600000|2025-10-23 05:50:00|16230.7|16225.7|16242.7|16237.7|16244.3|16239.3|16230.2|16225.2|0
1761198900000|2025-10-23 05:55:00|16242.1|16237.1|16246.3|16241.3|16248.1|16243.1|16237.3|16232.3|0
1761199200000|2025-10-23 06:00:00|16246.4|16241.4|16245.1|16240.1|16247.9|16242.9|16243.4|16238.4|0
1761199500000|2025-10-23 06:05:00|16245.4|16240.4|16247.1|16242.1|16249.9|16244.9|16244.4|16239.4|0
1761199800000|2025-10-23 06:10:00|16246.9|16241.9|16239.4|16234.4|16247.5|16242.5|16236|16231|0
1761200100000|2025-10-23 06:15:00|16239.5|16234.5|16239.1|16234.1|16243.1|16238.1|16238|16233|0
1761200400000|2025-10-23 06:20:00|16239.2|16234.2|16246.1|16241.1|16248.2|16243.2|16237.7|16232.7|0
1761200700000|2025-10-23 06:25:00|16245.9|16240.9|16242.1|16237.1|16250|16245|16241.3|16236.3|0
1761201000000|2025-10-23 06:30:00|16242.4|16237.4|16236.8|16231.8|16249.7|16244.7|16236.6|16231.6|0
1761201300000|2025-10-23 06:35:00|16236.7|16231.7|16243.8|16238.8|16247.7|16242.7|16236.7|16231.7|0
1761201600000|2025-10-23 06:40:00|16243.9|16238.9|16247.4|16242.4|16248.1|16243.1|16241.9|16236.9|0
1761201900000|2025-10-23 06:45:00|16247.6|16242.6|16256.4|16251.4|16260.4|16255.4|16246.7|16241.7|0
1761202200000|2025-10-23 06:50:00|16256.3|16251.3|16255|16250|16261|16256|16255|16250|0
1761202500000|2025-10-23 06:55:00|16254.3|16249.3|16255.4|16250.4|16257.7|16252.7|16252.3|16247.3|0
1761202800000|2025-10-23 07:00:00|16255.3|16250.3|16261.8|16256.8|16264.3|16259.3|16254|16249|0
1761203100000|2025-10-23 07:05:00|16261.7|16256.7|16262.5|16257.5|16263.3|16258.3|16258.1|16253.1|0
1761203400000|2025-10-23 07:10:00|16262.8|16257.8|16266.3|16261.3|16270.9|16265.9|16262.7|16257.7|0
1761203700000|2025-10-23 07:15:00|16266.2|16261.2|16246.7|16241.7|16267.4|16262.4|16246.5|16241.5|0
1761204000000|2025-10-23 07:20:00|16246.8|16241.8|16239.9|16234.9|16251.9|16246.9|16239.4|16234.4|0
1761204300000|2025-10-23 07:25:00|16239.8|16234.8|16242.5|16237.5|16243.4|16238.4|16230.1|16225.1|0
1761204600000|2025-10-23 07:30:00|16242.2|16237.2|16245.9|16240.9|16248|16243|16240.9|16235.9|0
1761204900000|2025-10-23 07:35:00|16246|16241|16242.6|16237.6|16250.8|16245.8|16242.5|16237.5|0
1761205200000|2025-10-23 07:40:00|16242.7|16237.7|16247.2|16242.2|16253.4|16248.4|16239.8|16234.8|0
1761205500000|2025-10-23 07:45:00|16247.3|16242.3|16246.9|16241.9|16254|16249|16246|16241|0
1761205800000|2025-10-23 07:50:00|16247.1|16242.1|16245|16240|16250.2|16245.2|16243.7|16238.7|0
1761206100000|2025-10-23 07:55:00|16245.2|16240.2|16246.2|16241.2|16247.2|16242.2|16241.9|16236.9|0
1761206400000|2025-10-23 08:00:00|16247|16242|16238.3|16235.3|16248.8|16243.8|16221.7|16218.7|0
1761206700000|2025-10-23 08:05:00|16238.2|16235.2|16245.1|16242.1|16250.9|16247.9|16238|16235|0
1761207000000|2025-10-23 08:10:00|16245.2|16242.2|16241.8|16238.8|16245.3|16242.3|16240.1|16237.1|0
1761207300000|2025-10-23 08:15:00|16241.6|16238.6|16244.9|16241.9|16247.3|16244.3|16240.5|16237.5|0
1761207600000|2025-10-23 08:20:00|16244.5|16241.5|16243|16240|16245.7|16242.7|16241|16238|0
1761207900000|2025-10-23 08:25:00|16243.1|16240.1|16241.2|16238.2|16243.1|16240.1|16240.4|16237.4|0
1761208200000|2025-10-23 08:30:00|16241.3|16238.3|16242.2|16239.2|16244.8|16241.8|16241.1|16238.1|0
1761208500000|2025-10-23 08:35:00|16242.1|16239.1|16244.7|16241.7|16247.9|16244.9|16241.3|16238.3|0
1761208800000|2025-10-23 08:40:00|16244.6|16241.6|16244.6|16241.6|16246.2|16243.2|16243.8|16240.8|0
1761209100000|2025-10-23 08:45:00|16245|16242|16237|16234|16245|16242|16236.9|16233.9|0
1761209400000|2025-10-23 08:50:00|16237.4|16234.4|16235.6|16232.6|16238|16235|16231.8|16228.8|0
1761209700000|2025-10-23 08:55:00|16236.2|16233.2|16240.1|16237.1|16240.6|16237.6|16235.2|16232.2|0
1761210000000|2025-10-23 09:00:00|16240.2|16237.2|16240.7|16237.7|16241.7|16238.7|16239.8|16236.8|0
1761210300000|2025-10-23 09:05:00|16240.8|16237.8|16243.8|16240.8|16244.3|16241.3|16240.7|16237.7|0
1761210600000|2025-10-23 09:10:00|16242.9|16239.9|16228.8|16225.8|16243.6|16240.6|16224.4|16221.4|0
1761210900000|2025-10-23 09:15:00|16228.7|16225.7|16223.8|16220.8|16231.6|16228.6|16223.4|16220.4|0
1761211200000|2025-10-23 09:20:00|16223.7|16220.7|16212|16209|16223.7|16220.7|16208.2|16205.2|0
1761211500000|2025-10-23 09:25:00|16212.1|16209.1|16223|16220|16224.2|16221.2|16211.9|16208.9|0
1761211800000|2025-10-23 09:30:00|16222.4|16219.4|16222.5|16219.5|16223.5|16220.5|16217.9|16214.9|0
1761212100000|2025-10-23 09:35:00|16222.2|16219.2|16224.3|16221.3|16224.5|16221.5|16220.9|16217.9|0
1761212400000|2025-10-23 09:40:00|16224.1|16221.1|16212.7|16209.7|16224.1|16221.1|16212.7|16209.7|0
1761212700000|2025-10-23 09:45:00|16213.1|16210.1|16209.8|16206.8|16213.1|16210.1|16205.4|16202.4|0
1761213000000|2025-10-23 09:50:00|16210.1|16207.1|16213.8|16210.8|16215.4|16212.4|16209.1|16206.1|0
1761213300000|2025-10-23 09:55:00|16213.7|16210.7|16214.8|16211.8|16217.6|16214.6|16213.2|16210.2|0
1761213600000|2025-10-23 10:00:00|16214.9|16211.9|16216.1|16213.1|16221.5|16218.5|16214.8|16211.8|0
1761213900000|2025-10-23 10:05:00|16216|16213|16218.4|16215.4|16220.3|16217.3|16215.2|16212.2|0
1761214200000|2025-10-23 10:10:00|16218.3|16215.3|16217.3|16214.3|16219.4|16216.4|16216.1|16213.1|0
1761214500000|2025-10-23 10:15:00|16217.2|16214.2|16218.5|16215.5|16219.7|16216.7|16216.7|16213.7|0
1761214800000|2025-10-23 10:20:00|16218.4|16215.4|16214.5|16211.5|16219.2|16216.2|16214.5|16211.5|0
1761215100000|2025-10-23 10:25:00|16214.2|16211.2|16215.2|16212.2|16220|16217|16214.2|16211.2|0
1761215400000|2025-10-23 10:30:00|16215.3|16212.3|16217.5|16214.5|16218.6|16215.6|16215|16212|0
1761215700000|2025-10-23 10:35:00|16217.4|16214.4|16217|16214|16220.2|16217.2|16215.7|16212.7|0
1761216000000|2025-10-23 10:40:00|16217.1|16214.1|16212.5|16209.5|16217.9|16214.9|16212.3|16209.3|0
1761216300000|2025-10-23 10:45:00|16212|16209|16207.3|16204.3|16213.2|16210.2|16205.6|16202.6|0
1761216600000|2025-10-23 10:50:00|16207.2|16204.2|16205.9|16202.9|16208.6|16205.6|16203.9|16200.9|0
1761216900000|2025-10-23 10:55:00|16205.8|16202.8|16208.2|16205.2|16209.1|16206.1|16205.3|16202.3|0
1761217200000|2025-10-23 11:00:00|16208.5|16205.5|16189.4|16186.4|16208.6|16205.6|16189.4|16186.4|0
1761217500000|2025-10-23 11:05:00|16187.1|16184.1|16189|16186|16191.5|16188.5|16182.5|16179.5|0
1761217800000|2025-10-23 11:10:00|16189.1|16186.1|16182.6|16179.6|16189.3|16186.3|16177.1|16174.1|0
1761218100000|2025-10-23 11:15:00|16183.2|16180.2|16186.6|16183.6|16189.4|16186.4|16182.3|16179.3|0
1761218400000|2025-10-23 11:20:00|16186.8|16183.8|16186.5|16183.5|16188|16185|16180.3|16177.3|0
1761218700000|2025-10-23 11:25:00|16186.4|16183.4|16184.9|16181.9|16188.1|16185.1|16184.4|16181.4|0
1761219000000|2025-10-23 11:30:00|16184.6|16181.6|16187.6|16184.6|16187.8|16184.8|16183.3|16180.3|0
1761219300000|2025-10-23 11:35:00|16184.2|16181.2|16183.4|16180.4|16184.7|16181.7|16182.7|16179.7|0
1761219600000|2025-10-23 11:40:00|16183.3|16180.3|16177.2|16174.2|16183.3|16180.3|16175.3|16172.3|0
1761219900000|2025-10-23 11:45:00|16177.4|16174.4|16168.4|16165.4|16178.7|16175.7|16165.4|16162.4|0
1761220200000|2025-10-23 11:50:00|16168.3|16165.3|16165.9|16162.9|16169.4|16166.4|16164.1|16161.1|0
1761220500000|2025-10-23 11:55:00|16164.7|16161.7|16164.8|16161.8|16167.6|16164.6|16163.5|16160.5|0
1761220800000|2025-10-23 12:00:00|16164.9|16161.9|16162.5|16159.5|16165.5|16162.5|16161.2|16158.2|0
1761221100000|2025-10-23 12:05:00|16162.6|16159.6|16161.1|16158.1|16165|16162|16157|16154|0
1761221400000|2025-10-23 12:10:00|16161|16158|16160.6|16157.6|16162.2|16159.2|16159.3|16156.3|0
1761221700000|2025-10-23 12:15:00|16160.4|16157.4|16164.3|16161.3|16168.1|16165.1|16159.1|16156.1|0
1761222000000|2025-10-23 12:20:00|16163.8|16160.8|16154.1|16151.1|16163.8|16160.8|16143.2|16140.2|0
1761222300000|2025-10-23 12:25:00|16153.7|16150.7|16161.2|16158.2|16163.1|16160.1|16153.7|16150.7|0
1761222600000|2025-10-23 12:30:00|16161.5|16158.5|16151|16148|16161.5|16158.5|16149.6|16146.6|0
1761222900000|2025-10-23 12:35:00|16150.9|16147.9|16147.6|16144.6|16151.2|16148.2|16146.7|16143.7|0
1761223200000|2025-10-23 12:40:00|16147.4|16144.4|16153.9|16150.9|16154.7|16151.7|16147.4|16144.4|0
1761223500000|2025-10-23 12:45:00|16154.3|16151.3|16160.8|16157.8|16162|16159|16154.2|16151.2|0
1761223800000|2025-10-23 12:50:00|16161.1|16158.1|16169.8|16166.8|16171.2|16168.2|16160.9|16157.9|0
1761224100000|2025-10-23 12:55:00|16169.7|16166.7|16180.4|16177.4|16180.8|16177.8|16169.7|16166.7|0
1761224400000|2025-10-23 13:00:00|16179.7|16176.7|16184.8|16181.8|16188.1|16185.1|16178.4|16175.4|0
1761224700000|2025-10-23 13:05:00|16184.9|16181.9|16162.9|16159.9|16185.1|16182.1|16161.1|16158.1|0
1761225000000|2025-10-23 13:10:00|16162.5|16159.5|16168.3|16165.3|16169.7|16166.7|16161.7|16158.7|0
1761225300000|2025-10-23 13:15:00|16168.2|16165.2|16171.3|16168.3|16172.9|16169.9|16164|16161|0
1761225600000|2025-10-23 13:20:00|16171.1|16168.1|16176|16173|16177.5|16174.5|16169.2|16166.2|0
1761225900000|2025-10-23 13:25:00|16180.4|16177.4|16219.7|16216.7|16224.8|16221.8|16180|16177|0
1761226200000|2025-10-23 13:30:00|16217.3|16214.3|16234.7|16232.9|16240.2|16238.4|16215.5|16212.6|0
1761226500000|2025-10-23 13:35:00|16235.7|16233.9|16250.2|16248.4|16258.1|16256.3|16226.9|16225.1|0
1761226800000|2025-10-23 13:40:00|16249|16247.2|16277.4|16275.6|16277.4|16275.6|16237.2|16235.4|0
1761227100000|2025-10-23 13:45:00|16277.3|16275.5|16318|16316.2|16319.4|16317.6|16277.3|16275.5|0
1761227400000|2025-10-23 13:50:00|16318.3|16316.5|16328.7|16326.9|16336.3|16334.5|16318.3|16316.5|0
1761227700000|2025-10-23 13:55:00|16330|16328.2|16320.9|16319.1|16338.5|16336.7|16307.6|16305.8|0
1761228000000|2025-10-23 14:00:00|16324.3|16322.5|16308.6|16306.8|16329.9|16328.1|16301.4|16299.6|0
1761228300000|2025-10-23 14:05:00|16308.4|16306.6|16290.4|16288.6|16308.6|16306.8|16282.5|16280.7|0
1761228600000|2025-10-23 14:10:00|16291.4|16289.6|16317.9|16316.1|16329.7|16327.9|16278.9|16277.1|0
1761228900000|2025-10-23 14:15:00|16317.5|16315.7|16273.3|16271.5|16323.5|16321.7|16269.3|16267.5|0
1761229200000|2025-10-23 14:20:00|16274.9|16273.1|16301.5|16299.7|16302.2|16300.4|16267.2|16265.4|0
1761229500000|2025-10-23 14:25:00|16301.7|16299.9|16307.1|16305.3|16311.9|16310.1|16292.6|16290.8|0
1761229800000|2025-10-23 14:30:00|16307.2|16305.4|16320.4|16318.6|16321.2|16319.4|16300.3|16298.5|0
1761230100000|2025-10-23 14:35:00|16320.8|16319|16335.8|16334|16342.1|16340.3|16319.4|16317.6|0
1761230400000|2025-10-23 14:40:00|16335.9|16334.1|16314.7|16312.9|16341.6|16339.8|16312.2|16310.4|0
1761230700000|2025-10-23 14:45:00|16313.6|16311.8|16333.2|16331.4|16335.7|16333.9|16305.4|16303.6|0
1761231000000|2025-10-23 14:50:00|16333.3|16331.5|16302|16300.2|16333.3|16331.5|16302|16300.2|0
1761231300000|2025-10-23 14:55:00|16301.6|16299.8|16325.1|16323.3|16325.1|16323.3|16293.9|16292.1|0
1761231600000|2025-10-23 15:00:00|16326.3|16324.5|16326.8|16325|16328.6|16326.8|16317.2|16315.4|0
1761231900000|2025-10-23 15:05:00|16326.6|16324.8|16335.1|16333.3|16337.4|16335.6|16316.7|16314.9|0
1761232200000|2025-10-23 15:10:00|16335.3|16333.5|16327.8|16326|16336.7|16334.9|16315.3|16313.5|0
1761232500000|2025-10-23 15:15:00|16327.5|16325.7|16310.3|16308.5|16328.7|16326.9|16302.8|16301|0
1761232800000|2025-10-23 15:20:00|16310.2|16308.4|16309.5|16307.7|16313.1|16311.3|16298.2|16296.4|0
1761233100000|2025-10-23 15:25:00|16309.2|16307.4|16322.4|16320.6|16322.4|16320.6|16301.6|16299.8|0
1761233400000|2025-10-23 15:30:00|16322.6|16320.8|16319.9|16318.1|16329.9|16328.1|16319.8|16318|0
1761233700000|2025-10-23 15:35:00|16319.8|16318|16310.6|16308.8|16320.8|16319|16296|16294.2|0
1761234000000|2025-10-23 15:40:00|16308.9|16307.1|16276.3|16274.5|16309.7|16307.9|16272.1|16270.3|0
1761234300000|2025-10-23 15:45:00|16274|16272.2|16306.6|16304.8|16306.6|16304.8|16272.5|16270.7|0
1761234600000|2025-10-23 15:50:00|16306|16304.2|16326.3|16324.5|16327|16325.2|16301.4|16299.6|0
1761234900000|2025-10-23 15:55:00|16326.2|16324.4|16320|16318.2|16338.5|16336.7|16317.6|16315.8|0
1761235200000|2025-10-23 16:00:00|16319.7|16317.9|16327|16325.2|16327|16325.2|16313.4|16311.6|0
1761235500000|2025-10-23 16:05:00|16326.8|16325|16333.3|16331.5|16340.6|16338.8|16326|16324.2|0
1761235800000|2025-10-23 16:10:00|16333.1|16331.3|16337.2|16335.4|16340.3|16338.5|16332.2|16330.4|0
1761236100000|2025-10-23 16:15:00|16336.9|16335.1|16334.9|16333.1|16338.5|16336.7|16329.4|16327.6|0
1761236400000|2025-10-23 16:20:00|16335.4|16333.6|16329.5|16327.7|16338.1|16336.3|16329.1|16327.3|0
1761236700000|2025-10-23 16:25:00|16329.6|16327.8|16326.2|16324.4|16333.5|16331.7|16318.8|16317|0
1761237000000|2025-10-23 16:30:00|16325.6|16323.8|16329.7|16327.9|16335.1|16333.3|16324.7|16322.9|0
1761237300000|2025-10-23 16:35:00|16330|16328.2|16327.4|16325.6|16331.2|16329.4|16324.8|16323|0
1761237600000|2025-10-23 16:40:00|16327.2|16325.4|16325.4|16323.6|16328.1|16326.3|16321.2|16319.4|0
1761237900000|2025-10-23 16:45:00|16325.5|16323.7|16324.6|16322.8|16333.4|16331.6|16323|16321.2|0
1761238200000|2025-10-23 16:50:00|16325|16323.2|16332|16330.2|16332.1|16330.3|16324|16322.2|0
1761238500000|2025-10-23 16:55:00|16331.8|16330|16329.9|16328.1|16335|16333.2|16325.6|16323.8|0
1761238800000|2025-10-23 17:00:00|16331|16329.2|16335.4|16333.6|16342.4|16340.6|16327.1|16325.3|0
1761239100000|2025-10-23 17:05:00|16335.1|16333.3|16306.1|16304.3|16335.1|16333.3|16296.6|16294.8|0
1761239400000|2025-10-23 17:10:00|16306.5|16304.7|16325.2|16323.4|16329.1|16327.3|16306.2|16304.4|0
1761239700000|2025-10-23 17:15:00|16325.6|16323.8|16321.5|16319.7|16326.9|16325.1|16317.9|16316.1|0
1761240000000|2025-10-23 17:20:00|16321.3|16319.5|16306.3|16304.5|16323.4|16321.6|16306|16304.2|0
1761240300000|2025-10-23 17:25:00|16306.1|16304.3|16292.9|16291.1|16306.1|16304.3|16290.6|16288.8|0
1761240600000|2025-10-23 17:30:00|16293.3|16291.5|16305.2|16303.4|16310.8|16309|16291.9|16290.1|0
1761240900000|2025-10-23 17:35:00|16304.6|16302.8|16334|16332.2|16335.7|16333.9|16304.6|16302.8|0
1761241200000|2025-10-23 17:40:00|16333.9|16332.1|16330.3|16328.5|16334.8|16333|16322.5|16320.7|0
1761241500000|2025-10-23 17:45:00|16330.4|16328.6|16334.9|16333.1|16340|16338.2|16330.3|16328.5|0
1761241800000|2025-10-23 17:50:00|16335.1|16333.3|16347.8|16346|16347.8|16346|16334.2|16332.4|0
1761242100000|2025-10-23 17:55:00|16347.6|16345.8|16345.5|16343.7|16347.6|16345.8|16343.2|16341.4|0
1761242400000|2025-10-23 18:00:00|16345.7|16343.9|16338.4|16336.6|16346.3|16344.5|16333|16331.2|0
1761242700000|2025-10-23 18:05:00|16338.2|16336.4|16334.9|16333.1|16338.7|16336.9|16329.7|16327.9|0
1761243000000|2025-10-23 18:10:00|16335.2|16333.4|16331.9|16330.1|16335.8|16334|16327.7|16325.9|0
1761243300000|2025-10-23 18:15:00|16331.8|16330|16338.2|16336.4|16339|16337.2|16323.9|16322.1|0
1761243600000|2025-10-23 18:20:00|16338.4|16336.6|16347.6|16345.8|16349.5|16347.7|16338|16336.2|0
1761243900000|2025-10-23 18:25:00|16347.8|16346|16343.7|16341.9|16349|16347.2|16343|16341.2|0
1761244200000|2025-10-23 18:30:00|16343.4|16341.6|16331.9|16330.1|16346.6|16344.8|16331.7|16329.9|0
1761244500000|2025-10-23 18:35:00|16332|16330.2|16326.6|16324.8|16332.8|16331|16325.6|16323.8|0
1761244800000|2025-10-23 18:40:00|16326.9|16325.1|16332.6|16330.8|16332.9|16331.1|16325|16323.2|0
1761245100000|2025-10-23 18:45:00|16332.7|16330.9|16332.7|16330.9|16333.8|16332|16325.3|16323.5|0
1761245400000|2025-10-23 18:50:00|16332.8|16331|16343.3|16341.5|16346.2|16344.4|16332.8|16331|0
1761245700000|2025-10-23 18:55:00|16343.2|16341.4|16342.6|16340.8|16346.2|16344.4|16341|16339.2|0
1761246000000|2025-10-23 19:00:00|16342.7|16340.9|16347.7|16345.9|16347.8|16346|16340.2|16338.4|0
1761246300000|2025-10-23 19:05:00|16347.9|16346.1|16344.7|16342.9|16348.1|16346.3|16340.9|16339.1|0
1761246600000|2025-10-23 19:10:00|16344.6|16342.8|16342.7|16340.9|16349.6|16347.8|16342.7|16340.9|0
1761246900000|2025-10-23 19:15:00|16343.3|16341.5|16341|16339.2|16344.7|16342.9|16338.5|16336.7|0
1761247200000|2025-10-23 19:20:00|16340.9|16339.1|16338.7|16336.9|16348.8|16347|16337.9|16336.1|0
1761247500000|2025-10-23 19:25:00|16338.6|16336.8|16340.9|16339.1|16341.8|16340|16335.9|16334.1|0
1761247800000|2025-10-23 19:30:00|16340.8|16339|16344.5|16342.7|16345.3|16343.5|16339.5|16337.7|0
1761248100000|2025-10-23 19:35:00|16344.9|16343.1|16340.3|16338.5|16347.9|16346.1|16337.2|16335.4|0
1761248400000|2025-10-23 19:40:00|16340.2|16338.4|16333.4|16331.6|16340.2|16338.4|16333.1|16331.3|0
1761248700000|2025-10-23 19:45:00|16333|16331.2|16339.3|16337.5|16339.9|16338.1|16331.4|16329.6|0
1761249000000|2025-10-23 19:50:00|16338.2|16336.4|16331.6|16329.8|16338.2|16336.4|16313.1|16311.3|0
1761249300000|2025-10-23 19:55:00|16329.7|16327.9|16333.8|16332|16339.8|16338|16323.2|16321.4|0
1761249600000|2025-10-23 20:00:00|16334.4|16331.4|16332.6|16329.6|16335.1|16332.1|16324.6|16321.6|0
1761249900000|2025-10-23 20:05:00|16332.4|16329.4|16335.7|16332.7|16335.7|16332.7|16328.8|16325.8|0
1761250200000|2025-10-23 20:10:00|16335.8|16332.8|16335.6|16332.6|16336|16333|16334.1|16331.1|0
1761250500000|2025-10-23 20:15:00|16335.7|16332.7|16340|16337|16341.1|16338.1|16335.7|16332.7|0
1761250800000|2025-10-23 20:20:00|16339.9|16336.9|16341.6|16338.6|16342.6|16339.6|16339.6|16336.6|0
1761251100000|2025-10-23 20:25:00|16341.7|16338.7|16338.5|16335.5|16343.2|16340.2|16338.5|16335.5|0
1761251400000|2025-10-23 20:30:00|16338.8|16335.8|16374.2|16371.2|16379.2|16376.2|16330.6|16327.6|0
1761251700000|2025-10-23 20:35:00|16375.3|16372.3|16364.9|16361.9|16376.9|16373.9|16360.5|16357.5|0
1761252000000|2025-10-23 20:40:00|16365|16362|16361.2|16358.2|16365.8|16362.8|16358.4|16355.4|0
1761252300000|2025-10-23 20:45:00|16361.7|16358.7|16362.4|16359.4|16365.3|16362.3|16360.5|16357.5|0
1761252600000|2025-10-23 20:50:00|16362.3|16359.3|16354.1|16351.1|16362.6|16359.6|16351.7|16348.7|0
1761252900000|2025-10-23 20:55:00|16354.2|16351.2|16353.5|16350.5|16354.2|16351.2|16350.4|16347.4|0
1761253200000|2025-10-23 21:00:00|16353.6|16350.6|16352|16349|16355.2|16352.2|16350|16347|0
1761253500000|2025-10-23 21:05:00|16352.1|16349.1|16354|16351|16355.4|16352.4|16351.6|16348.6|0
1761253800000|2025-10-23 21:10:00|16353.5|16350.5|16351.8|16348.8|16354.7|16351.7|16350.5|16347.5|0
1761254100000|2025-10-23 21:15:00|16351.6|16348.6|16357.2|16354.2|16357.2|16354.2|16351.6|16348.6|0
1761254400000|2025-10-23 21:20:00|16357.4|16354.4|16351.8|16348.8|16358.3|16355.3|16351.8|16348.8|0
1761254700000|2025-10-23 21:25:00|16351.1|16348.1|16355.4|16352.4|16358.1|16355.1|16349.1|16346.1|0
1761255000000|2025-10-23 21:30:00|16354.7|16351.7|16349.2|16346.2|16355|16352|16348.7|16345.7|0
1761255300000|2025-10-23 21:35:00|16349.3|16346.3|16349.4|16346.4|16349.9|16346.9|16347.3|16344.3|0
1761255600000|2025-10-23 21:40:00|16349.5|16346.5|16351.9|16348.9|16351.9|16348.9|16347.3|16344.3|0
1761255900000|2025-10-23 21:45:00|16351.7|16348.7|16351.7|16348.7|16353.3|16350.3|16351.7|16348.7|0
1761256200000|2025-10-23 21:50:00|16352.1|16349.1|16353.8|16350.8|16354.2|16351.2|16352|16349|0
1761256500000|2025-10-23 21:55:00|16354.2|16351.2|16353.3|16350.3|16354.4|16351.4|16353|16350|0
1761256800000|2025-10-23 22:00:00|16353.1|16350.1|16360.5|16357.5|16361.3|16358.3|16353.1|16350.1|0
1761257100000|2025-10-23 22:05:00|16359.5|16356.5|16359.5|16356.5|16362.1|16359.1|16358.9|16355.9|0
1761257400000|2025-10-23 22:10:00|16359.8|16356.8|16365.7|16362.7|16365.9|16362.9|16359.7|16356.7|0
1761257700000|2025-10-23 22:15:00|16365.8|16362.8|16367.5|16364.5|16367.8|16364.8|16365.6|16362.6|0
1761258000000|2025-10-23 22:20:00|16367.4|16364.4|16366.3|16363.3|16367.9|16364.9|16366.1|16363.1|0
1761258300000|2025-10-23 22:25:00|16366.4|16363.4|16365.7|16362.7|16366.4|16363.4|16364.3|16361.3|0
1761258600000|2025-10-23 22:30:00|16365.9|16362.9|16369.4|16366.4|16370.5|16367.5|16365.7|16362.7|0
1761258900000|2025-10-23 22:35:00|16369.6|16366.6|16374|16371|16374.8|16371.8|16369.5|16366.5|0
1761259200000|2025-10-23 22:40:00|16374.3|16371.3|16372.1|16369.1|16374.6|16371.6|16371.4|16368.4|0
1761259500000|2025-10-23 22:45:00|16371.4|16368.4|16372.5|16369.5|16372.7|16369.7|16370.7|16367.7|0
1761259800000|2025-10-23 22:50:00|16372.4|16369.4|16372.4|16369.4|16372.8|16369.8|16372.2|16369.2|0
1761260100000|2025-10-23 22:55:00|16372.3|16369.3|16372.8|16369.8|16374.3|16371.3|16371.9|16368.9|0
1761260400000|2025-10-23 23:00:00|16372.9|16369.9|16376|16373|16376|16373|16372.4|16369.4|0
1761260700000|2025-10-23 23:05:00|16376.4|16373.4|16375.5|16372.5|16376.6|16373.6|16375.2|16372.2|0
1761261000000|2025-10-23 23:10:00|16375.4|16372.4|16375.2|16372.2|16376|16373|16374.8|16371.8|0
1761261300000|2025-10-23 23:15:00|16374.7|16371.7|16376.2|16373.2|16376.3|16373.3|16374.5|16371.5|0
1761261600000|2025-10-23 23:20:00|16376.3|16373.3|16375.7|16372.7|16376.6|16373.6|16375.1|16372.1|0
1761261900000|2025-10-23 23:25:00|16375.9|16372.9|16375.2|16372.2|16376.3|16373.3|16374.6|16371.6|0
1761262200000|2025-10-23 23:30:00|16374.3|16371.3|16376.8|16373.8|16376.8|16373.8|16373.6|16370.6|0
1761262500000|2025-10-23 23:35:00|16376.4|16373.4|16378.3|16375.3|16378.7|16375.7|16376.4|16373.4|0
1761262800000|2025-10-23 23:40:00|16378.2|16375.2|16379|16376|16380.5|16377.5|16377.8|16374.8|0
1761263100000|2025-10-23 23:45:00|16378.8|16375.8|16379.5|16376.5|16380.3|16377.3|16378.5|16375.5|0
1761263400000|2025-10-23 23:50:00|16379.3|16376.3|16379.2|16376.2|16379.3|16376.3|16377.9|16374.9|0
1761263700000|2025-10-23 23:55:00|16379.3|16376.3|16382.2|16377.2|16382.9|16379.4|16378.1|16375.1|0
1761264000000|2025-10-24 00:00:00|16382.4|16377.4|16384.4|16379.4|16387.3|16382.3|16380.7|16375.7|0
1761264300000|2025-10-24 00:05:00|16384.3|16379.3|16378.9|16373.9|16384.3|16379.3|16377.2|16372.2|0
1761264600000|2025-10-24 00:10:00|16378.3|16373.3|16377.2|16372.2|16379.9|16374.9|16373.7|16368.7|0
1761264900000|2025-10-24 00:15:00|16377.1|16372.1|16379|16374|16381.5|16376.5|16377|16372|0
1761265200000|2025-10-24 00:20:00|16378.9|16373.9|16378.5|16373.5|16380.4|16375.4|16377.5|16372.5|0
1761265500000|2025-10-24 00:25:00|16378.3|16373.3|16378.3|16373.3|16380.2|16375.2|16376.7|16371.7|0
1761265800000|2025-10-24 00:30:00|16378.5|16373.5|16383.7|16378.7|16385.9|16380.9|16378.5|16373.5|0
1761266100000|2025-10-24 00:35:00|16383.8|16378.8|16382.9|16377.9|16386.6|16381.6|16380.9|16375.9|0
1761266400000|2025-10-24 00:40:00|16382.8|16377.8|16383.2|16378.2|16384.6|16379.6|16380.1|16375.1|0
1761266700000|2025-10-24 00:45:00|16383.5|16378.5|16381.6|16376.6|16384.1|16379.1|16379.6|16374.6|0
1761267000000|2025-10-24 00:50:00|16381.7|16376.7|16380.4|16375.4|16383.6|16378.6|16379.7|16374.7|0
1761267300000|2025-10-24 00:55:00|16380.6|16375.6|16384.5|16379.5|16384.8|16379.8|16378.9|16373.9|0
1761267600000|2025-10-24 01:00:00|16384|16379|16388.4|16383.4|16388.5|16383.5|16383.8|16378.8|0
1761267900000|2025-10-24 01:05:00|16388.5|16383.5|16391.6|16386.6|16392.9|16387.9|16387.4|16382.4|0
1761268200000|2025-10-24 01:10:00|16391.5|16386.5|16396.8|16391.8|16396.8|16391.8|16391.2|16386.2|0
1761268500000|2025-10-24 01:15:00|16396.7|16391.7|16396|16391|16398.5|16393.5|16395.1|16390.1|0
1761268800000|2025-10-24 01:20:00|16395.9|16390.9|16394.8|16389.8|16396.8|16391.8|16394.7|16389.7|0
1761269100000|2025-10-24 01:25:00|16395|16390|16386.4|16381.4|16395.3|16390.3|16385.9|16380.9|0
1761269400000|2025-10-24 01:30:00|16386.3|16381.3|16385.3|16380.3|16387.2|16382.2|16381.9|16376.9|0
1761269700000|2025-10-24 01:35:00|16385|16380|16386.9|16381.9|16387.1|16382.1|16382.9|16377.9|0
1761270000000|2025-10-24 01:40:00|16387|16382|16388.5|16383.5|16388.8|16383.8|16385|16380|0
1761270300000|2025-10-24 01:45:00|16388.7|16383.7|16390.3|16385.3|16390.9|16385.9|16388.5|16383.5|0
1761270600000|2025-10-24 01:50:00|16390.4|16385.4|16395.2|16390.2|16397.5|16392.5|16389.7|16384.7|0
1761270900000|2025-10-24 01:55:00|16395.4|16390.4|16396.7|16391.7|16397.2|16392.2|16394.9|16389.9|0
1761271200000|2025-10-24 02:00:00|16396.9|16391.9|16393.7|16388.7|16396.9|16391.9|16392.8|16387.8|0
1761271500000|2025-10-24 02:05:00|16393.5|16388.5|16393.1|16388.1|16394.4|16389.4|16392.1|16387.1|0
1761271800000|2025-10-24 02:10:00|16393.3|16388.3|16396.6|16391.6|16397.6|16392.6|16393.1|16388.1|0
1761272100000|2025-10-24 02:15:00|16396.5|16391.5|16398.9|16393.9|16402.2|16397.2|16394.8|16389.8|0
1761272400000|2025-10-24 02:20:00|16399|16394|16398.7|16393.7|16400.4|16395.4|16397.3|16392.3|0
1761272700000|2025-10-24 02:25:00|16398.6|16393.6|16400.4|16395.4|16401.5|16396.5|16398.1|16393.1|0
1761273000000|2025-10-24 02:30:00|16400.5|16395.5|16397.3|16392.3|16400.8|16395.8|16396.2|16391.2|0
1761273300000|2025-10-24 02:35:00|16397.6|16392.6|16395.9|16390.9|16398.8|16393.8|16395.3|16390.3|0
1761273600000|2025-10-24 02:40:00|16395.8|16390.8|16387|16382|16397.5|16392.5|16386.2|16381.2|0
1761273900000|2025-10-24 02:45:00|16387.1|16382.1|16392.1|16387.1|16392.7|16387.7|16387|16382|0
1761274200000|2025-10-24 02:50:00|16392.3|16387.3|16393.4|16388.4|16394.9|16389.9|16391.3|16386.3|0
1761274500000|2025-10-24 02:55:00|16393.9|16388.9|16390.9|16385.9|16395.5|16390.5|16390.7|16385.7|0
1761274800000|2025-10-24 03:00:00|16391|16386|16391|16386|16391.9|16386.9|16389.3|16384.3|0
1761275100000|2025-10-24 03:05:00|16390.9|16385.9|16390.7|16385.7|16392.9|16387.9|16389.9|16384.9|0
1761275400000|2025-10-24 03:10:00|16390.6|16385.6|16390.8|16385.8|16392|16387|16387.4|16382.4|0
1761275700000|2025-10-24 03:15:00|16390.7|16385.7|16399|16394|16399.3|16394.3|16390.3|16385.3|0
1761276000000|2025-10-24 03:20:00|16398.9|16393.9|16400.9|16395.9|16403.3|16398.3|16398.4|16393.4|0
1761276300000|2025-10-24 03:25:00|16401|16396|16402.6|16397.6|16402.8|16397.8|16400.2|16395.2|0
1761276600000|2025-10-24 03:30:00|16402.5|16397.5|16404|16399|16404.4|16399.4|16401.6|16396.6|0
1761276900000|2025-10-24 03:35:00|16404.1|16399.1|16402.6|16397.6|16404.4|16399.4|16401.5|16396.5|0
1761277200000|2025-10-24 03:40:00|16402.7|16397.7|16402.7|16397.7|16403.9|16398.9|16401.9|16396.9|0
1761277500000|2025-10-24 03:45:00|16402.6|16397.6|16401.9|16396.9|16402.7|16397.7|16400.9|16395.9|0
1761277800000|2025-10-24 03:50:00|16402.2|16397.2|16404.1|16399.1|16405|16400|16401.8|16396.8|0
1761278100000|2025-10-24 03:55:00|16404.3|16399.3|16404.5|16399.5|16405|16400|16403.4|16398.4|0
1761278400000|2025-10-24 04:00:00|16404.4|16399.4|16402.3|16397.3|16406.2|16401.2|16401.9|16396.9|0
1761278700000|2025-10-24 04:05:00|16402.4|16397.4|16401.5|16396.5|16403.8|16398.8|16397.9|16392.9|0
1761279000000|2025-10-24 04:10:00|16401.2|16396.2|16404.8|16399.8|16405.5|16400.5|16399|16394|0
1761279300000|2025-10-24 04:15:00|16404.9|16399.9|16405.6|16400.6|16406|16401|16402.1|16397.1|0
1761279600000|2025-10-24 04:20:00|16405.7|16400.7|16406.9|16401.9|16407.2|16402.2|16404.8|16399.8|0
1761279900000|2025-10-24 04:25:00|16406.7|16401.7|16403.8|16398.8|16408.2|16403.2|16402.2|16397.2|0
1761280200000|2025-10-24 04:30:00|16403.3|16398.3|16401.5|16396.5|16404.5|16399.5|16400.8|16395.8|0
1761280500000|2025-10-24 04:35:00|16401.6|16396.6|16401.7|16396.7|16402.6|16397.6|16400.8|16395.8|0
1761280800000|2025-10-24 04:40:00|16401.8|16396.8|16403.1|16398.1|16403.8|16398.8|16401.6|16396.6|0
1761281100000|2025-10-24 04:45:00|16403.2|16398.2|16405.4|16400.4|16408.8|16403.8|16402.9|16397.9|0
1761281400000|2025-10-24 04:50:00|16405.5|16400.5|16404.2|16399.2|16406.5|16401.5|16402.4|16397.4|0
1761281700000|2025-10-24 04:55:00|16404.1|16399.1|16406.6|16401.6|16407.4|16402.4|16404.1|16399.1|0
1761282000000|2025-10-24 05:00:00|16406.4|16401.4|16406.9|16401.9|16408.8|16403.8|16405.5|16400.5|0
1761282300000|2025-10-24 05:05:00|16406.8|16401.8|16406.3|16401.3|16407.6|16402.6|16404.5|16399.5|0
1761282600000|2025-10-24 05:10:00|16406.6|16401.6|16404.7|16399.7|16407.5|16402.5|16404.2|16399.2|0
1761282900000|2025-10-24 05:15:00|16404.6|16399.6|16407|16402|16407.1|16402.1|16403.2|16398.2|0
1761283200000|2025-10-24 05:20:00|16406.9|16401.9|16411.1|16406.1|16413.3|16408.3|16406.9|16401.9|0
1761283500000|2025-10-24 05:25:00|16411|16406|16414.1|16409.1|16415.5|16410.5|16409.9|16404.9|0
1761283800000|2025-10-24 05:30:00|16414.2|16409.2|16414.2|16409.2|16414.7|16409.7|16408.7|16403.7|0
1761284100000|2025-10-24 05:35:00|16414.1|16409.1|16413|16408|16414.1|16409.1|16410.7|16405.7|0
1761284400000|2025-10-24 05:40:00|16412.9|16407.9|16414.3|16409.3|16415.1|16410.1|16412.1|16407.1|0
1761284700000|2025-10-24 05:45:00|16414.4|16409.4|16416.4|16411.4|16416.6|16411.6|16413.4|16408.4|0
1761285000000|2025-10-24 05:50:00|16416.2|16411.2|16413.7|16408.7|16417.3|16412.3|16412.3|16407.3|0
1761285300000|2025-10-24 05:55:00|16413.4|16408.4|16416.8|16411.8|16416.9|16411.9|16412.8|16407.8|0
1761285600000|2025-10-24 06:00:00|16416.7|16411.7|16422.9|16417.9|16423.7|16418.7|16415.6|16410.6|0
1761285900000|2025-10-24 06:05:00|16422.7|16417.7|16427.1|16422.1|16428.2|16423.2|16420.3|16415.3|0
1761286200000|2025-10-24 06:10:00|16427|16422|16430.7|16425.7|16432.4|16427.4|16425.7|16420.7|0
1761286500000|2025-10-24 06:15:00|16430.6|16425.6|16434.2|16429.2|16435.6|16430.6|16430.6|16425.6|0
1761286800000|2025-10-24 06:20:00|16434.1|16429.1|16438.6|16433.6|16439.3|16434.3|16433.7|16428.7|0
1761287100000|2025-10-24 06:25:00|16438.7|16433.7|16439|16434|16440.7|16435.7|16436.7|16431.7|0
1761287400000|2025-10-24 06:30:00|16438.9|16433.9|16434.9|16429.9|16439.2|16434.2|16429|16424|0
1761287700000|2025-10-24 06:35:00|16434.8|16429.8|16424.8|16419.8|16434.8|16429.8|16424.1|16419.1|0
1761288000000|2025-10-24 06:40:00|16424.6|16419.6|16423.8|16418.8|16426.8|16421.8|16422.6|16417.6|0
1761288300000|2025-10-24 06:45:00|16424|16419|16426.2|16421.2|16427.5|16422.5|16421.9|16416.9|0
1761288600000|2025-10-24 06:50:00|16426.3|16421.3|16425|16420|16428.4|16423.4|16424.2|16419.2|0
1761288900000|2025-10-24 06:55:00|16424.9|16419.9|16425.9|16420.9|16427.3|16422.3|16424.2|16419.2|0
1761289200000|2025-10-24 07:00:00|16425.8|16420.8|16426.1|16421.1|16426.9|16421.9|16422.4|16417.4|0
1761289500000|2025-10-24 07:05:00|16426.5|16421.5|16424.2|16419.2|16429.3|16424.3|16422.1|16417.1|0
1761289800000|2025-10-24 07:10:00|16424.3|16419.3|16420.7|16415.7|16424.8|16419.8|16418.2|16413.2|0
1761290100000|2025-10-24 07:15:00|16419.4|16414.4|16419.7|16414.7|16422.5|16417.5|16416|16411|0
1761290400000|2025-10-24 07:20:00|16419.6|16414.6|16415|16410|16420.4|16415.4|16412.5|16407.5|0
1761290700000|2025-10-24 07:25:00|16415.1|16410.1|16415.6|16410.6|16417|16412|16411.6|16406.6|0
1761291000000|2025-10-24 07:30:00|16415.7|16410.7|16424.2|16419.2|16424.8|16419.8|16414.6|16409.6|0
1761291300000|2025-10-24 07:35:00|16424.7|16419.7|16424.2|16419.2|16430.8|16425.8|16423.1|16418.1|0
1761291600000|2025-10-24 07:40:00|16424.3|16419.3|16421.7|16416.7|16426.9|16421.9|16421.7|16416.7|0
1761291900000|2025-10-24 07:45:00|16421.6|16416.6|16409.5|16404.5|16422.6|16417.6|16407.5|16402.5|0
1761292200000|2025-10-24 07:50:00|16409.6|16404.6|16407.9|16402.9|16413.4|16408.4|16406.4|16401.4|0
1761292500000|2025-10-24 07:55:00|16408|16403|16408.6|16403.6|16412.5|16407.5|16407.6|16402.6|0
1761292800000|2025-10-24 08:00:00|16408.7|16403.7|16397.1|16394.1|16422.4|16419.4|16396.4|16393.4|0
1761293100000|2025-10-24 08:05:00|16396.8|16393.8|16397.4|16394.4|16402.9|16399.9|16392.5|16389.5|0
1761293400000|2025-10-24 08:10:00|16397.1|16394.1|16405.3|16402.3|16406.8|16403.8|16397.1|16394.1|0
1761293700000|2025-10-24 08:15:00|16405.4|16402.4|16399.3|16396.3|16406.6|16403.6|16398.7|16395.7|0
1761294000000|2025-10-24 08:20:00|16399.6|16396.6|16400.9|16397.9|16401.4|16398.4|16398.2|16395.2|0
1761294300000|2025-10-24 08:25:00|16401.2|16398.2|16404.1|16401.1|16404.7|16401.7|16400.7|16397.7|0
1761294600000|2025-10-24 08:30:00|16403.8|16400.8|16406.3|16403.3|16408|16405|16399.5|16396.5|0
1761294900000|2025-10-24 08:35:00|16406.4|16403.4|16406.4|16403.4|16407.4|16404.4|16402.5|16399.5|0
1761295200000|2025-10-24 08:40:00|16406.6|16403.6|16409.8|16406.8|16410.1|16407.1|16405.4|16402.4|0
1761295500000|2025-10-24 08:45:00|16409.7|16406.7|16420.4|16417.4|16420.8|16417.8|16408.8|16405.8|0
1761295800000|2025-10-24 08:50:00|16420.9|16417.9|16419.7|16416.7|16423|16420|16417.2|16414.2|0
1761296100000|2025-10-24 08:55:00|16419.9|16416.9|16417.1|16414.1|16420.4|16417.4|16415.7|16412.7|0
1761296400000|2025-10-24 09:00:00|16417|16414|16416.3|16413.3|16417.9|16414.9|16415.8|16412.8|0
1761296700000|2025-10-24 09:05:00|16416.2|16413.2|16420.8|16417.8|16420.9|16417.9|16415.7|16412.7|0
1761297000000|2025-10-24 09:10:00|16420.7|16417.7|16420|16417|16421.1|16418.1|16417.7|16414.7|0
1761297300000|2025-10-24 09:15:00|16420.1|16417.1|16420.8|16417.8|16421.1|16418.1|16416.2|16413.2|0
1761297600000|2025-10-24 09:20:00|16420.1|16417.1|16422.7|16419.7|16423.1|16420.1|16419.7|16416.7|0
1761297900000|2025-10-24 09:25:00|16422.5|16419.5|16426.8|16423.8|16427.4|16424.4|16421.3|16418.3|0
1761298200000|2025-10-24 09:30:00|16427|16424|16428.9|16425.9|16429|16426|16426.1|16423.1|0
1761298500000|2025-10-24 09:35:00|16428.8|16425.8|16434.2|16431.2|16435.1|16432.1|16428.8|16425.8|0
1761298800000|2025-10-24 09:40:00|16434.1|16431.1|16432.9|16429.9|16436.6|16433.6|16432.4|16429.4|0
1761299100000|2025-10-24 09:45:00|16433|16430|16433.1|16430.1|16437.3|16434.3|16431.3|16428.3|0
1761299400000|2025-10-24 09:50:00|16431.4|16428.4|16433.5|16430.5|16434|16431|16431.1|16428.1|0
1761299700000|2025-10-24 09:55:00|16433|16430|16428|16425|16435|16432|16427.7|16424.7|0
1761300000000|2025-10-24 10:00:00|16428.2|16425.2|16422.7|16419.7|16429.1|16426.1|16422.7|16419.7|0
1761300300000|2025-10-24 10:05:00|16422.8|16419.8|16428.1|16425.1|16428.9|16425.9|16422.2|16419.2|0
1761300600000|2025-10-24 10:10:00|16427.7|16424.7|16432.3|16429.3|16433.2|16430.2|16427.3|16424.3|0
1761300900000|2025-10-24 10:15:00|16431.9|16428.9|16433.2|16430.2|16434.4|16431.4|16431.4|16428.4|0
1761301200000|2025-10-24 10:20:00|16433.4|16430.4|16426|16423|16434|16431|16425.6|16422.6|0
1761301500000|2025-10-24 10:25:00|16426.4|16423.4|16426|16423|16427.4|16424.4|16424.6|16421.6|0
1761301800000|2025-10-24 10:30:00|16426.1|16423.1|16438.2|16435.2|16440.3|16437.3|16426.1|16423.1|0
1761302100000|2025-10-24 10:35:00|16436.8|16433.8|16431.8|16428.8|16437|16434|16431.6|16428.6|0
1761302400000|2025-10-24 10:40:00|16431.6|16428.6|16425|16422|16434|16431|16425|16422|0
1761302700000|2025-10-24 10:45:00|16425.1|16422.1|16421.4|16418.4|16426.3|16423.3|16418.3|16415.3|0
1761303000000|2025-10-24 10:50:00|16421.2|16418.2|16420.3|16417.3|16422.9|16419.9|16418.1|16415.1|0
1761303300000|2025-10-24 10:55:00|16420.5|16417.5|16413.8|16410.8|16420.5|16417.5|16413.2|16410.2|0
1761303600000|2025-10-24 11:00:00|16419|16416|16425.3|16422.3|16426.3|16423.3|16418.5|16415.5|0
1761303900000|2025-10-24 11:05:00|16424.9|16421.9|16421|16418|16424.9|16421.9|16418.5|16415.5|0
1761304200000|2025-10-24 11:10:00|16421.1|16418.1|16432.3|16429.3|16434.6|16431.6|16421.1|16418.1|0
1761304500000|2025-10-24 11:15:00|16431.9|16428.9|16429.9|16426.9|16434.2|16431.2|16427.9|16424.9|0
1761304800000|2025-10-24 11:20:00|16429.8|16426.8|16432.3|16429.3|16432.6|16429.6|16426.5|16423.5|0
1761305100000|2025-10-24 11:25:00|16432.4|16429.4|16432.7|16429.7|16434.7|16431.7|16431.7|16428.7|0
1761305400000|2025-10-24 11:30:00|16432.9|16429.9|16431.8|16428.8|16434.5|16431.5|16431.4|16428.4|0
1761305700000|2025-10-24 11:35:00|16431.7|16428.7|16433.8|16430.8|16435|16432|16422.1|16419.1|0
1761306000000|2025-10-24 11:40:00|16433.9|16430.9|16432.4|16429.4|16434.9|16431.9|16432.2|16429.2|0
1761306300000|2025-10-24 11:45:00|16432.6|16429.6|16433.6|16430.6|16435.1|16432.1|16432.4|16429.4|0
1761306600000|2025-10-24 11:50:00|16433.5|16430.5|16436.9|16433.9|16437.1|16434.1|16433.5|16430.5|0
1761306900000|2025-10-24 11:55:00|16436.8|16433.8|16434.2|16431.2|16439.1|16436.1|16433.3|16430.3|0
1761307200000|2025-10-24 12:00:00|16434.3|16431.3|16424.2|16421.2|16435.8|16432.8|16423.5|16420.5|0
1761307500000|2025-10-24 12:05:00|16424.5|16421.5|16433.9|16430.9|16436.1|16433.1|16424.1|16421.1|0
1761307800000|2025-10-24 12:10:00|16434|16431|16429|16426|16434.4|16431.4|16428.9|16425.9|0
1761308100000|2025-10-24 12:15:00|16429.1|16426.1|16430.4|16427.4|16430.7|16427.7|16428.7|16425.7|0
1761308400000|2025-10-24 12:20:00|16430.6|16427.6|16427|16424|16431.1|16428.1|16426.3|16423.3|0
1761308700000|2025-10-24 12:25:00|16426.9|16423.9|16428.1|16425.1|16430.5|16427.5|16424.4|16421.4|0
1761309000000|2025-10-24 12:30:00|16427.9|16424.9|16483.2|16480.2|16510.2|16507.2|16427.9|16424.9|0
1761309300000|2025-10-24 12:35:00|16483.5|16480.5|16495.2|16492.2|16510.6|16507.6|16483.2|16480.2|0
1761309600000|2025-10-24 12:40:00|16495.7|16492.7|16483.8|16480.8|16498.9|16495.9|16473.7|16470.7|0
1761309900000|2025-10-24 12:45:00|16484|16481|16493.2|16490.2|16495.4|16492.4|16484|16481|0
1761310200000|2025-10-24 12:50:00|16493.5|16490.5|16475.5|16472.5|16494.9|16491.9|16474.9|16471.9|0
1761310500000|2025-10-24 12:55:00|16475.7|16472.7|16477.6|16474.6|16480.1|16477.1|16474|16471|0
1761310800000|2025-10-24 13:00:00|16478.7|16475.7|16487.5|16484.5|16487.6|16484.6|16477.5|16474.5|0
1761311100000|2025-10-24 13:05:00|16487.2|16484.2|16487.4|16484.4|16489.8|16486.8|16485.6|16482.6|0
1761311400000|2025-10-24 13:10:00|16487.5|16484.5|16483|16480|16487.5|16484.5|16482.9|16479.9|0
1761311700000|2025-10-24 13:15:00|16483.2|16480.2|16479.9|16476.9|16485.7|16482.7|16479.4|16476.4|0
1761312000000|2025-10-24 13:20:00|16480|16477|16491.3|16488.3|16491.9|16488.9|16479.9|16476.9|0
1761312300000|2025-10-24 13:25:00|16486.9|16483.9|16470.9|16467.9|16495|16492|16470.9|16467.9|0
1761312600000|2025-10-24 13:30:00|16467.6|16464.6|16513.9|16512.1|16517.5|16515.7|16451.2|16449.4|0
1761312900000|2025-10-24 13:35:00|16515.3|16513.5|16520.4|16518.6|16534.9|16533.1|16512.7|16510.9|0
1761313200000|2025-10-24 13:40:00|16519.7|16517.9|16501.2|16499.4|16531.9|16530.1|16495.3|16493.5|0
1761313500000|2025-10-24 13:45:00|16504.7|16502.9|16489.3|16487.5|16508.8|16507|16483.8|16482|0
1761313800000|2025-10-24 13:50:00|16489.4|16487.6|16491.6|16489.8|16499.3|16497.5|16475.9|16474.1|0
1761314100000|2025-10-24 13:55:00|16491.7|16489.9|16505.4|16503.6|16507.5|16505.7|16489.8|16488|0
1761314400000|2025-10-24 14:00:00|16508|16506.2|16508.9|16507.1|16517.5|16515.7|16500|16498.2|0
1761314700000|2025-10-24 14:05:00|16508.5|16506.7|16523.3|16521.5|16534.2|16532.4|16507.1|16505.3|0
1761315000000|2025-10-24 14:10:00|16523.1|16521.3|16535.7|16533.9|16539.6|16537.8|16519.2|16517.4|0
1761315300000|2025-10-24 14:15:00|16536.2|16534.4|16527.2|16525.4|16536.2|16534.4|16523|16521.2|0
1761315600000|2025-10-24 14:20:00|16527.1|16525.3|16510.7|16508.9|16531.1|16529.3|16503.9|16502.1|0
1761315900000|2025-10-24 14:25:00|16510.8|16509|16504.2|16502.4|16511|16509.2|16501.9|16500.1|0
1761316200000|2025-10-24 14:30:00|16503.4|16501.6|16496.7|16494.9|16506.5|16504.7|16485|16483.2|0
1761316500000|2025-10-24 14:35:00|16496.8|16495|16498.3|16496.5|16500.5|16498.7|16481.9|16480.1|0
1761316800000|2025-10-24 14:40:00|16498|16496.2|16502.6|16500.8|16508.4|16506.6|16498|16496.2|0
1761317100000|2025-10-24 14:45:00|16502.7|16500.9|16488.8|16487|16503|16501.2|16485.8|16484|0
1761317400000|2025-10-24 14:50:00|16489.3|16487.5|16461.6|16459.8|16489.7|16487.9|16455.7|16453.9|0
1761317700000|2025-10-24 14:55:00|16461.2|16459.4|16460.3|16458.5|16463.5|16461.7|16436.8|16435|0
1761318000000|2025-10-24 15:00:00|16460.4|16458.6|16458.7|16456.9|16469.6|16467.8|16453|16451.2|0
1761318300000|2025-10-24 15:05:00|16459.7|16457.9|16468.9|16467.1|16468.9|16467.1|16450.9|16449.1|0
1761318600000|2025-10-24 15:10:00|16467.7|16465.9|16476.2|16474.4|16477|16475.2|16460.9|16459.1|0
1761318900000|2025-10-24 15:15:00|16476.4|16474.6|16481.4|16479.6|16489.6|16487.8|16475.7|16473.9|0
1761319200000|2025-10-24 15:20:00|16481.5|16479.7|16511.5|16509.7|16514.4|16512.6|16481.5|16479.7|0
1761319500000|2025-10-24 15:25:00|16511.3|16509.5|16510.6|16508.8|16512.9|16511.1|16506.9|16505.1|0
1761319800000|2025-10-24 15:30:00|16511.2|16509.4|16505.7|16503.9|16517.3|16515.5|16505.5|16503.7|0
1761320100000|2025-10-24 15:35:00|16500.3|16498.5|16514.6|16512.8|16515.9|16514.1|16493|16491.2|0
1761320400000|2025-10-24 15:40:00|16514.5|16512.7|16491.8|16490|16514.5|16512.7|16491.8|16490|0
1761320700000|2025-10-24 15:45:00|16491.4|16489.6|16499|16497.2|16501.2|16499.4|16484.3|16482.5|0
1761321000000|2025-10-24 15:50:00|16499.4|16497.6|16502.6|16500.8|16504.9|16503.1|16493.8|16492|0
1761321300000|2025-10-24 15:55:00|16502.9|16501.1|16500.6|16498.8|16502.9|16501.1|16491.2|16489.4|0
1761321600000|2025-10-24 16:00:00|16500.5|16498.7|16512.5|16510.7|16512.6|16510.8|16500.5|16498.7|0
1761321900000|2025-10-24 16:05:00|16512.4|16510.6|16510.1|16508.3|16512.8|16511|16504.3|16502.5|0
1761322200000|2025-10-24 16:10:00|16510|16508.2|16510.4|16508.6|16513.1|16511.3|16508.8|16507|0
1761322500000|2025-10-24 16:15:00|16510.2|16508.4|16509.1|16507.3|16511.5|16509.7|16508.3|16506.5|0
1761322800000|2025-10-24 16:20:00|16509|16507.2|16512.1|16510.3|16515.4|16513.6|16508.7|16506.9|0
1761323100000|2025-10-24 16:25:00|16512.4|16510.6|16516.5|16514.7|16518.2|16516.4|16511.2|16509.4|0
1761323400000|2025-10-24 16:30:00|16516.4|16514.6|16516.7|16514.9|16524.6|16522.8|16514.2|16512.4|0
1761323700000|2025-10-24 16:35:00|16516.9|16515.1|16522.1|16520.3|16528.6|16526.8|16510.7|16508.9|0
1761324000000|2025-10-24 16:40:00|16522.6|16520.8|16524|16522.2|16525|16523.2|16516.7|16514.9|0
1761324300000|2025-10-24 16:45:00|16523.7|16521.9|16528.3|16526.5|16532.4|16530.6|16520.7|16518.9|0
1761324600000|2025-10-24 16:50:00|16528|16526.2|16535|16533.2|16539.7|16537.9|16528|16526.2|0
1761324900000|2025-10-24 16:55:00|16534.8|16533|16533|16531.2|16538.1|16536.3|16528.9|16527.1|0
1761325200000|2025-10-24 17:00:00|16531.9|16530.1|16527.5|16525.7|16532.4|16530.6|16524.7|16522.9|0
1761325500000|2025-10-24 17:05:00|16527.2|16525.4|16527|16525.2|16530.8|16529|16523.7|16521.9|0
1761325800000|2025-10-24 17:10:00|16528|16526.2|16523.3|16521.5|16532.9|16531.1|16523.1|16521.3|0
1761326100000|2025-10-24 17:15:00|16524|16522.2|16526.4|16524.6|16526.4|16524.6|16517.8|16516|0
1761326400000|2025-10-24 17:20:00|16526.9|16525.1|16525.6|16523.8|16526.9|16525.1|16517.2|16515.4|0
1761326700000|2025-10-24 17:25:00|16526.6|16524.8|16520.3|16518.5|16528.8|16527|16518|16516.2|0
1761327000000|2025-10-24 17:30:00|16520.5|16518.7|16524|16522.2|16526.1|16524.3|16518|16516.2|0
1761327300000|2025-10-24 17:35:00|16524.2|16522.4|16532|16530.2|16534.3|16532.5|16522.7|16520.9|0
1761327600000|2025-10-24 17:40:00|16531.9|16530.1|16531.3|16529.5|16533.6|16531.8|16530.1|16528.3|0
1761327900000|2025-10-24 17:45:00|16531.2|16529.4|16541.3|16539.5|16542.8|16541|16531.2|16529.4|0
1761328200000|2025-10-24 17:50:00|16541.2|16539.4|16538.5|16536.7|16541.6|16539.8|16536.1|16534.3|0
1761328500000|2025-10-24 17:55:00|16538.3|16536.5|16526|16524.2|16538.4|16536.6|16525.3|16523.5|0
1761328800000|2025-10-24 18:00:00|16525.8|16524|16524.6|16522.8|16526|16524.2|16518.9|16517.1|0
1761329100000|2025-10-24 18:05:00|16524.8|16523|16533|16531.2|16533.3|16531.5|16524|16522.2|0
1761329400000|2025-10-24 18:10:00|16532.7|16530.9|16533.7|16531.9|16537.4|16535.6|16529.5|16527.7|0
1761329700000|2025-10-24 18:15:00|16533.8|16532|16534.6|16532.8|16534.9|16533.1|16529.1|16527.3|0
1761330000000|2025-10-24 18:20:00|16544.9|16543.1|16545.8|16544|16547.2|16545.4|16543.3|16541.5|0
1761330300000|2025-10-24 18:25:00|16545.2|16543.4|16544.2|16542.4|16546.1|16544.3|16543.3|16541.5|0
1761330600000|2025-10-24 18:30:00|16543.8|16542|16543.4|16541.6|16545.6|16543.8|16540.5|16538.7|0
1761330900000|2025-10-24 18:35:00|16543.7|16541.9|16547.2|16545.4|16551.6|16549.8|16542.8|16541|0
1761331200000|2025-10-24 18:40:00|16547.3|16545.5|16544.9|16543.1|16547.3|16545.5|16542.6|16540.8|0
1761331500000|2025-10-24 18:45:00|16544.8|16543|16538.9|16537.1|16544.8|16543|16537.1|16535.3|0
1761331800000|2025-10-24 18:50:00|16539|16537.2|16540.4|16538.6|16542.9|16541.1|16536.4|16534.6|0
1761332100000|2025-10-24 18:55:00|16540.1|16538.3|16539.8|16538|16542.6|16540.8|16535.1|16533.3|0
1761332400000|2025-10-24 19:00:00|16540.5|16538.7|16544.9|16543.1|16545.9|16544.1|16537.9|16536.1|0
1761332700000|2025-10-24 19:05:00|16545.2|16543.4|16549|16547.2|16549.9|16548.1|16541.3|16539.5|0
1761333000000|2025-10-24 19:10:00|16549.1|16547.3|16548.1|16546.3|16551.7|16549.9|16545.9|16544.1|0
1761333300000|2025-10-24 19:15:00|16548.3|16546.5|16550.8|16549|16552.7|16550.9|16548|16546.2|0
1761333600000|2025-10-24 19:20:00|16550.5|16548.7|16554.9|16553.1|16558.4|16556.6|16548.7|16546.9|0
1761333900000|2025-10-24 19:25:00|16554.8|16553|16555.7|16553.9|16561.6|16559.8|16553|16551.2|0
1761334200000|2025-10-24 19:30:00|16555.8|16554|16546.4|16544.6|16556.9|16555.1|16545.7|16543.9|0
1761334500000|2025-10-24 19:35:00|16546|16544.2|16537.3|16535.5|16546.4|16544.6|16537.2|16535.4|0
1761334800000|2025-10-24 19:40:00|16537.2|16535.4|16533.5|16531.7|16539.5|16537.7|16529.9|16528.1|0
1761335100000|2025-10-24 19:45:00|16533.7|16531.9|16528.3|16526.5|16535.3|16533.5|16524.8|16523|0
1761335400000|2025-10-24 19:50:00|16525.4|16523.6|16514.9|16513.1|16530.6|16528.8|16511.9|16510.1|0
1761335700000|2025-10-24 19:55:00|16508.7|16506.9|16505.1|16503.3|16513.1|16511.3|16497.2|16495.4|0
1761336000000|2025-10-24 20:00:00|16505.7|16502.7|16514.9|16511.9|16525.8|16522.8|16505|16502|0
1761336300000|2025-10-24 20:05:00|16514.7|16511.7|16504.2|16501.2|16515|16512|16502.6|16499.6|0
1761336600000|2025-10-24 20:10:00|16504.4|16501.4|16503.5|16500.5|16505.1|16502.1|16502.8|16499.8|0
1761336900000|2025-10-24 20:15:00|16503.4|16500.4|16501.8|16498.8|16510.4|16507.4|16501.7|16498.7|0
1761337200000|2025-10-24 20:20:00|16501.7|16498.7|16507|16504|16508.2|16505.2|16501.7|16498.7|0
1761337500000|2025-10-24 20:25:00|16506.8|16503.8|16511.3|16508.3|16516.5|16513.5|16505.9|16502.9|0
1761337800000|2025-10-24 20:30:00|16511.5|16508.5|16511.2|16508.2|16513.4|16510.4|16510.8|16507.8|0
1761338100000|2025-10-24 20:35:00|16511|16508|16512.7|16509.7|16512.9|16509.9|16510.6|16507.6|0
1761338400000|2025-10-24 20:40:00|16513|16510|16511.7|16508.7|16516.7|16513.7|16511.5|16508.5|0
1761338700000|2025-10-24 20:45:00|16511.6|16508.6|16509.9|16506.9|16511.8|16508.8|16509.3|16506.3|0
1761339000000|2025-10-24 20:50:00|16509.8|16506.8|16511.1|16508.1|16511.4|16508.4|16508.1|16505.1|0
1761339300000|2025-10-24 20:55:00|16511.2|16508.2|16512.9|16509.9|16513.3|16510.3|16511.1|16508.1|0
1761516000000|2025-10-26 22:00:00|16661|16656|16675.4|16670.4|16682.2|16677.2|16658.1|16653.1|0
1761516300000|2025-10-26 22:05:00|16675.2|16670.2|16665.3|16660.3|16675.7|16670.7|16662.5|16657.5|0
1761516600000|2025-10-26 22:10:00|16664.6|16659.6|16656.4|16651.4|16668.8|16663.8|16652.3|16647.3|0
1761516900000|2025-10-26 22:15:00|16656.8|16651.8|16663.3|16658.3|16663.7|16658.7|16648.8|16643.8|0
1761517200000|2025-10-26 22:20:00|16663.5|16658.5|16669.7|16664.7|16674|16669|16659.5|16654.5|0
1761517500000|2025-10-26 22:25:00|16669.5|16664.5|16678|16673|16679.6|16674.6|16667|16662|0
1761517800000|2025-10-26 22:30:00|16677.9|16672.9|16680.2|16675.2|16682.6|16677.6|16669.7|16664.7|0
1761518100000|2025-10-26 22:35:00|16680.1|16675.1|16673.3|16668.3|16685.2|16680.2|16670|16665|0
1761518400000|2025-10-26 22:40:00|16673.4|16668.4|16666.4|16661.4|16675.4|16670.4|16663.7|16658.7|0
1761518700000|2025-10-26 22:45:00|16666.5|16661.5|16667.6|16662.6|16673.1|16668.1|16666.1|16661.1|0
1761519000000|2025-10-26 22:50:00|16667.5|16662.5|16663.9|16658.9|16669.6|16664.6|16663.9|16658.9|0
1761519300000|2025-10-26 22:55:00|16664.5|16659.5|16663.5|16658.5|16665.4|16660.4|16660|16655|0
1761519600000|2025-10-26 23:00:00|16664.5|16659.5|16675.3|16670.3|16677.8|16672.8|16664.5|16659.5|0
1761519900000|2025-10-26 23:05:00|16675.2|16670.2|16671.8|16666.8|16675.8|16670.8|16667.5|16662.5|0
1761520200000|2025-10-26 23:10:00|16671.7|16666.7|16666.2|16661.2|16672.5|16667.5|16665|16660|0
1761520500000|2025-10-26 23:15:00|16666.4|16661.4|16666.2|16661.2|16669.9|16664.9|16663.4|16658.4|0
1761520800000|2025-10-26 23:20:00|16666.1|16661.1|16662.8|16657.8|16666.2|16661.2|16661.6|16656.6|0
1761521100000|2025-10-26 23:25:00|16663|16658|16662.8|16657.8|16665.7|16660.7|16662.1|16657.1|0
1761521400000|2025-10-26 23:30:00|16662.9|16657.9|16670.9|16665.9|16671|16666|16662.8|16657.8|0
1761521700000|2025-10-26 23:35:00|16670.7|16665.7|16669.4|16664.4|16672.7|16667.7|16668.6|16663.6|0
1761522000000|2025-10-26 23:40:00|16669.3|16664.3|16667.8|16662.8|16670.8|16665.8|16665.7|16660.7|0
1761522300000|2025-10-26 23:45:00|16667.9|16662.9|16663.6|16658.6|16668.4|16663.4|16663.5|16658.5|0
1761522600000|2025-10-26 23:50:00|16663.5|16658.5|16656.9|16651.9|16663.7|16658.7|16656|16651|0
1761522900000|2025-10-26 23:55:00|16656.7|16651.7|16661.1|16656.1|16662.6|16657.6|16656|16651|0
1761523200000|2025-10-27 00:00:00|16661.2|16656.2|16667.4|16662.4|16669.9|16664.9|16654.3|16649.3|0
1761523500000|2025-10-27 00:05:00|16667.3|16662.3|16669|16664|16670.2|16665.2|16663.5|16658.5|0
1761523800000|2025-10-27 00:10:00|16669.3|16664.3|16678.4|16673.4|16678.9|16673.9|16668.3|16663.3|0
1761524100000|2025-10-27 00:15:00|16678.8|16673.8|16675.2|16670.2|16679|16674|16671.2|16666.2|0
1761524400000|2025-10-27 00:20:00|16675|16670|16668.8|16663.8|16676|16671|16663.9|16658.9|0
1761524700000|2025-10-27 00:25:00|16668.9|16663.9|16670.4|16665.4|16672.4|16667.4|16668.3|16663.3|0
1761525000000|2025-10-27 00:30:00|16670.3|16665.3|16673.9|16668.9|16677.7|16672.7|16670.2|16665.2|0
1761525300000|2025-10-27 00:35:00|16673.8|16668.8|16672.5|16667.5|16677.5|16672.5|16672|16667|0
1761525600000|2025-10-27 00:40:00|16672.3|16667.3|16674.2|16669.2|16679.4|16674.4|16670.8|16665.8|0
1761525900000|2025-10-27 00:45:00|16674.3|16669.3|16669.7|16664.7|16675.5|16670.5|16667.4|16662.4|0
1761526200000|2025-10-27 00:50:00|16670.6|16665.6|16668.9|16663.9|16671.5|16666.5|16667.1|16662.1|0
1761526500000|2025-10-27 00:55:00|16669|16664|16664.5|16659.5|16670.5|16665.5|16663.6|16658.6|0
1761526800000|2025-10-27 01:00:00|16664.9|16659.9|16660|16655|16666.5|16661.5|16659.6|16654.6|0
1761527100000|2025-10-27 01:05:00|16660.1|16655.1|16660.1|16655.1|16661.9|16656.9|16658.2|16653.2|0
1761527400000|2025-10-27 01:10:00|16660.2|16655.2|16657.1|16652.1|16662.7|16657.7|16656.8|16651.8|0
1761527700000|2025-10-27 01:15:00|16657|16652|16661|16656|16661.7|16656.7|16656.6|16651.6|0
1761528000000|2025-10-27 01:20:00|16660.9|16655.9|16665.8|16660.8|16667.9|16662.9|16660.9|16655.9|0
1761528300000|2025-10-27 01:25:00|16665.9|16660.9|16665.4|16660.4|16668.5|16663.5|16665.1|16660.1|0
1761528600000|2025-10-27 01:30:00|16665.3|16660.3|16665|16660|16666.9|16661.9|16663.7|16658.7|0
1761528900000|2025-10-27 01:35:00|16664.8|16659.8|16668.6|16663.6|16671.3|16666.3|16664|16659|0
1761529200000|2025-10-27 01:40:00|16668.5|16663.5|16666.6|16661.6|16668.5|16663.5|16665.2|16660.2|0
1761529500000|2025-10-27 01:45:00|16666.8|16661.8|16663.4|16658.4|16667.5|16662.5|16663.4|16658.4|0
1761529800000|2025-10-27 01:50:00|16663.3|16658.3|16660.7|16655.7|16663.6|16658.6|16658.5|16653.5|0
1761530100000|2025-10-27 01:55:00|16660.8|16655.8|16660.9|16655.9|16662.1|16657.1|16660|16655|0
1761530400000|2025-10-27 02:00:00|16660.8|16655.8|16664.4|16659.4|16667.2|16662.2|16660.7|16655.7|0
1761530700000|2025-10-27 02:05:00|16664.5|16659.5|16660.2|16655.2|16665|16660|16657|16652|0
1761531000000|2025-10-27 02:10:00|16660.3|16655.3|16662.1|16657.1|16664.1|16659.1|16659.2|16654.2|0
1761531300000|2025-10-27 02:15:00|16662|16657|16667.2|16662.2|16669.2|16664.2|16661.9|16656.9|0
1761531600000|2025-10-27 02:20:00|16667.5|16662.5|16668.2|16663.2|16668.5|16663.5|16666.1|16661.1|0
1761531900000|2025-10-27 02:25:00|16668.3|16663.3|16665.8|16660.8|16669|16664|16665|16660|0
1761532200000|2025-10-27 02:30:00|16665.9|16660.9|16672.1|16667.1|16672.1|16667.1|16665.5|16660.5|0
1761532500000|2025-10-27 02:35:00|16672.3|16667.3|16674.8|16669.8|16674.8|16669.8|16668.6|16663.6|0
1761532800000|2025-10-27 02:40:00|16674.6|16669.6|16676.1|16671.1|16677.6|16672.6|16674.5|16669.5|0
1761533100000|2025-10-27 02:45:00|16676.3|16671.3|16682.2|16677.2|16682.5|16677.5|16676.3|16671.3|0
1761533400000|2025-10-27 02:50:00|16682.3|16677.3|16679.3|16674.3|16682.5|16677.5|16678.6|16673.6|0
1761533700000|2025-10-27 02:55:00|16679.4|16674.4|16683.5|16678.5|16683.8|16678.8|16679.3|16674.3|0
1761534000000|2025-10-27 03:00:00|16683.6|16678.6|16683.7|16678.7|16684.3|16679.3|16681.9|16676.9|0
1761534300000|2025-10-27 03:05:00|16683.6|16678.6|16684.2|16679.2|16685.6|16680.6|16681.8|16676.8|0
1761534600000|2025-10-27 03:10:00|16684.3|16679.3|16689.6|16684.6|16689.6|16684.6|16684.3|16679.3|0
1761534900000|2025-10-27 03:15:00|16689.7|16684.7|16693.5|16688.5|16696.3|16691.3|16689.7|16684.7|0
1761535200000|2025-10-27 03:20:00|16693.4|16688.4|16695.9|16690.9|16696.7|16691.7|16693.1|16688.1|0
1761535500000|2025-10-27 03:25:00|16696.1|16691.1|16696.7|16691.7|16699.2|16694.2|16695.8|16690.8|0
1761535800000|2025-10-27 03:30:00|16696.6|16691.6|16698.8|16693.8|16699.4|16694.4|16695.7|16690.7|0
1761536100000|2025-10-27 03:35:00|16698.9|16693.9|16693.1|16688.1|16699.3|16694.3|16692.6|16687.6|0
1761536400000|2025-10-27 03:40:00|16693.2|16688.2|16691.7|16686.7|16694.5|16689.5|16689.7|16684.7|0
1761536700000|2025-10-27 03:45:00|16691.6|16686.6|16688.6|16683.6|16692|16687|16688.6|16683.6|0
1761537000000|2025-10-27 03:50:00|16688.7|16683.7|16690.8|16685.8|16692.6|16687.6|16687.7|16682.7|0
1761537300000|2025-10-27 03:55:00|16691|16686|16691.1|16686.1|16691.7|16686.7|16687.8|16682.8|0
1761537600000|2025-10-27 04:00:00|16690.7|16685.7|16690.9|16685.9|16693.4|16688.4|16689|16684|0
1761537900000|2025-10-27 04:05:00|16691.3|16686.3|16690.8|16685.8|16691.4|16686.4|16685.6|16680.6|0
1761538200000|2025-10-27 04:10:00|16690.9|16685.9|16689.3|16684.3|16694.6|16689.6|16688.1|16683.1|0
1761538500000|2025-10-27 04:15:00|16689.4|16684.4|16688.1|16683.1|16689.5|16684.5|16686.9|16681.9|0
1761538800000|2025-10-27 04:20:00|16688.2|16683.2|16690.2|16685.2|16690.6|16685.6|16687.8|16682.8|0
1761539100000|2025-10-27 04:25:00|16690.3|16685.3|16695.1|16690.1|16695.7|16690.7|16690.1|16685.1|0
1761539400000|2025-10-27 04:30:00|16695.2|16690.2|16692.8|16687.8|16696.7|16691.7|16691.7|16686.7|0
1761539700000|2025-10-27 04:35:00|16692.9|16687.9|16693.1|16688.1|16694.2|16689.2|16689.9|16684.9|0
1761540000000|2025-10-27 04:40:00|16693.2|16688.2|16693.7|16688.7|16695.3|16690.3|16692.7|16687.7|0
1761540300000|2025-10-27 04:45:00|16693.5|16688.5|16691.1|16686.1|16694.7|16689.7|16690.1|16685.1|0
1761540600000|2025-10-27 04:50:00|16691|16686|16690.1|16685.1|16691|16686|16689.1|16684.1|0
1761540900000|2025-10-27 04:55:00|16689.8|16684.8|16692|16687|16692.4|16687.4|16689.8|16684.8|0
1761541200000|2025-10-27 05:00:00|16691.9|16686.9|16695.8|16690.8|16696.3|16691.3|16691|16686|0
1761541500000|2025-10-27 05:05:00|16695.7|16690.7|16697.5|16692.5|16698.4|16693.4|16693.6|16688.6|0
1761541800000|2025-10-27 05:10:00|16697.6|16692.6|16700.6|16695.6|16703.9|16698.9|16696.9|16691.9|0
1761542100000|2025-10-27 05:15:00|16700.5|16695.5|16702.5|16697.5|16702.5|16697.5|16697.8|16692.8|0
1761542400000|2025-10-27 05:20:00|16702.4|16697.4|16700.5|16695.5|16703.1|16698.1|16700.4|16695.4|0
1761542700000|2025-10-27 05:25:00|16700.4|16695.4|16704.7|16699.7|16705.6|16700.6|16699.7|16694.7|0
1761543000000|2025-10-27 05:30:00|16704.8|16699.8|16701|16696|16706.1|16701.1|16700.3|16695.3|0
1761543300000|2025-10-27 05:35:00|16700.9|16695.9|16703|16698|16703.3|16698.3|16699.1|16694.1|0
1761543600000|2025-10-27 05:40:00|16703.1|16698.1|16701.4|16696.4|16703.8|16698.8|16700.8|16695.8|0
1761543900000|2025-10-27 05:45:00|16701.5|16696.5|16705|16700|16706.1|16701.1|16700.8|16695.8|0
1761544200000|2025-10-27 05:50:00|16704.7|16699.7|16705.1|16700.1|16708.9|16703.9|16704.3|16699.3|0
1761544500000|2025-10-27 05:55:00|16705.2|16700.2|16706.1|16701.1|16709.1|16704.1|16705.1|16700.1|0
1761544800000|2025-10-27 06:00:00|16706.2|16701.2|16710.9|16705.9|16711.1|16706.1|16704.5|16699.5|0
1761545100000|2025-10-27 06:05:00|16711.1|16706.1|16712|16707|16716.3|16711.3|16709.7|16704.7|0
1761545400000|2025-10-27 06:10:00|16712.2|16707.2|16710.8|16705.8|16712.3|16707.3|16707.4|16702.4|0
1761545700000|2025-10-27 06:15:00|16710.6|16705.6|16712.4|16707.4|16715.2|16710.2|16709.5|16704.5|0
1761546000000|2025-10-27 06:20:00|16712.6|16707.6|16716.1|16711.1|16716.4|16711.4|16712.6|16707.6|0
1761546300000|2025-10-27 06:25:00|16716.2|16711.2|16717.3|16712.3|16720.1|16715.1|16712.5|16707.5|0
1761546600000|2025-10-27 06:30:00|16716.9|16711.9|16712.5|16707.5|16720.2|16715.2|16709.5|16704.5|0
1761546900000|2025-10-27 06:35:00|16712.6|16707.6|16713.1|16708.1|16718.5|16713.5|16712.2|16707.2|0
1761547200000|2025-10-27 06:40:00|16712.9|16707.9|16712.9|16707.9|16714|16709|16710.3|16705.3|0
1761547500000|2025-10-27 06:45:00|16712.8|16707.8|16712.9|16707.9|16716.4|16711.4|16712.6|16707.6|0
1761547800000|2025-10-27 06:50:00|16713|16708|16710.8|16705.8|16713.6|16708.6|16709|16704|0
1761548100000|2025-10-27 06:55:00|16710.7|16705.7|16707.4|16702.4|16710.7|16705.7|16706.5|16701.5|0
1761548400000|2025-10-27 07:00:00|16707.2|16702.2|16708.6|16703.6|16710.4|16705.4|16704.3|16699.3|0
1761548700000|2025-10-27 07:05:00|16708.5|16703.5|16713.7|16708.7|16716|16711|16708.5|16703.5|0
1761549000000|2025-10-27 07:10:00|16713.5|16708.5|16717.5|16712.5|16719.7|16714.7|16712.6|16707.6|0
1761549300000|2025-10-27 07:15:00|16717.6|16712.6|16723.3|16718.3|16724.4|16719.4|16717.5|16712.5|0
1761549600000|2025-10-27 07:20:00|16723.2|16718.2|16727.6|16722.6|16727.8|16722.8|16720.3|16715.3|0
1761549900000|2025-10-27 07:25:00|16727.7|16722.7|16724|16719|16730.5|16725.5|16722.9|16717.9|0
1761550200000|2025-10-27 07:30:00|16724.1|16719.1|16727.2|16722.2|16728.8|16723.8|16723|16718|0
1761550500000|2025-10-27 07:35:00|16727.3|16722.3|16722.5|16717.5|16728.2|16723.2|16721.8|16716.8|0
1761550800000|2025-10-27 07:40:00|16722.3|16717.3|16718.7|16713.7|16725.9|16720.9|16718.6|16713.6|0
1761551100000|2025-10-27 07:45:00|16718.9|16713.9|16714.7|16709.7|16721.1|16716.1|16713.7|16708.7|0
1761551400000|2025-10-27 07:50:00|16714.6|16709.6|16717.9|16712.9|16719.3|16714.3|16713.6|16708.6|0
1761551700000|2025-10-27 07:55:00|16717.8|16712.8|16713.1|16708.1|16718.5|16713.5|16712.8|16707.8|0
1761552000000|2025-10-27 08:00:00|16713.3|16708.3|16706.4|16703.4|16732|16729|16703.2|16700.2|0
1761552300000|2025-10-27 08:05:00|16706.5|16703.5|16715.1|16712.1|16716.2|16713.2|16703.5|16700.5|0
1761552600000|2025-10-27 08:10:00|16714.5|16711.5|16718.2|16715.2|16721.1|16718.1|16710.3|16707.3|0
1761552900000|2025-10-27 08:15:00|16720.1|16717.1|16719.1|16716.1|16724.5|16721.5|16714.7|16711.7|0
1761553200000|2025-10-27 08:20:00|16720.7|16717.7|16719.4|16716.4|16724.4|16721.4|16716.2|16713.2|0
1761553500000|2025-10-27 08:25:00|16719.6|16716.6|16707.7|16704.7|16720.2|16717.2|16705.5|16702.5|0
1761553800000|2025-10-27 08:30:00|16707.6|16704.6|16713.7|16710.7|16714|16711|16704.2|16701.2|0
1761554100000|2025-10-27 08:35:00|16713.8|16710.8|16719.7|16716.7|16719.9|16716.9|16711.1|16708.1|0
1761554400000|2025-10-27 08:40:00|16719.6|16716.6|16723.2|16720.2|16724.4|16721.4|16717.6|16714.6|0
1761554700000|2025-10-27 08:45:00|16722.8|16719.8|16724.6|16721.6|16727.1|16724.1|16722.1|16719.1|0
1761555000000|2025-10-27 08:50:00|16724.5|16721.5|16732.3|16729.3|16732.5|16729.5|16724|16721|0
1761555300000|2025-10-27 08:55:00|16732.5|16729.5|16728|16725|16734.4|16731.4|16727.5|16724.5|0
1761555600000|2025-10-27 09:00:00|16727.5|16724.5|16729.2|16726.2|16732|16729|16726.6|16723.6|0
1761555900000|2025-10-27 09:05:00|16729.6|16726.6|16730|16727|16731.5|16728.5|16727.7|16724.7|0
1761556200000|2025-10-27 09:10:00|16730.3|16727.3|16731.8|16728.8|16732.4|16729.4|16729.3|16726.3|0
1761556500000|2025-10-27 09:15:00|16731.6|16728.6|16732.3|16729.3|16734.4|16731.4|16730.3|16727.3|0
1761556800000|2025-10-27 09:20:00|16732.1|16729.1|16730.2|16727.2|16732.2|16729.2|16727.1|16724.1|0
1761557100000|2025-10-27 09:25:00|16730.3|16727.3|16727.3|16724.3|16731.1|16728.1|16725.5|16722.5|0
1761557400000|2025-10-27 09:30:00|16726.9|16723.9|16730.5|16727.5|16731.3|16728.3|16725.2|16722.2|0
1761557700000|2025-10-27 09:35:00|16730.4|16727.4|16740.7|16737.7|16741.3|16738.3|16730.3|16727.3|0
1761558000000|2025-10-27 09:40:00|16739.5|16736.5|16736.3|16733.3|16739.6|16736.6|16733.6|16730.6|0
1761558300000|2025-10-27 09:45:00|16736.4|16733.4|16745.9|16742.9|16747.3|16744.3|16736.4|16733.4|0
1761558600000|2025-10-27 09:50:00|16745.8|16742.8|16744.7|16741.7|16746.4|16743.4|16742.5|16739.5|0
1761558900000|2025-10-27 09:55:00|16745.5|16742.5|16753.1|16750.1|16754|16751|16743.1|16740.1|0
1761559200000|2025-10-27 10:00:00|16753|16750|16752.7|16749.7|16753.1|16750.1|16748.1|16745.1|0
1761559500000|2025-10-27 10:05:00|16752.6|16749.6|16752.9|16749.9|16754.5|16751.5|16751.3|16748.3|0
1761559800000|2025-10-27 10:10:00|16753|16750|16749|16746|16753|16750|16746.7|16743.7|0
1761560100000|2025-10-27 10:15:00|16749.6|16746.6|16753.6|16750.6|16755.6|16752.6|16749.5|16746.5|0
1761560400000|2025-10-27 10:20:00|16753.5|16750.5|16755.4|16752.4|16755.5|16752.5|16751|16748|0
1761560700000|2025-10-27 10:25:00|16755.5|16752.5|16753.2|16750.2|16758.6|16755.6|16752.6|16749.6|0
1761561000000|2025-10-27 10:30:00|16752.2|16749.2|16753.6|16750.6|16754.7|16751.7|16749.4|16746.4|0
1761561300000|2025-10-27 10:35:00|16752|16749|16754.6|16751.6|16755.8|16752.8|16751.3|16748.3|0
1761561600000|2025-10-27 10:40:00|16754.7|16751.7|16755.1|16752.1|16756.1|16753.1|16752.4|16749.4|0
1761561900000|2025-10-27 10:45:00|16755.5|16752.5|16757|16754|16757.4|16754.4|16754.9|16751.9|0
1761562200000|2025-10-27 10:50:00|16756.9|16753.9|16756.8|16753.8|16763.3|16760.3|16755.5|16752.5|0
1761562500000|2025-10-27 10:55:00|16756.6|16753.6|16752.7|16749.7|16756.7|16753.7|16752.7|16749.7|0
1761562800000|2025-10-27 11:00:00|16752.2|16749.2|16752.7|16749.7|16752.7|16749.7|16742.4|16739.4|0
1761563100000|2025-10-27 11:05:00|16752.3|16749.3|16758.6|16755.6|16759.5|16756.5|16749.9|16746.9|0
1761563400000|2025-10-27 11:10:00|16758.4|16755.4|16752.7|16749.7|16759.4|16756.4|16751.7|16748.7|0
1761563700000|2025-10-27 11:15:00|16752.8|16749.8|16750.5|16747.5|16755.5|16752.5|16748.3|16745.3|0
1761564000000|2025-10-27 11:20:00|16750.4|16747.4|16751.3|16748.3|16754|16751|16749.6|16746.6|0
1761564300000|2025-10-27 11:25:00|16751.2|16748.2|16750.4|16747.4|16752.5|16749.5|16749.9|16746.9|0
1761564600000|2025-10-27 11:30:00|16750|16747|16753.5|16750.5|16754.7|16751.7|16748.7|16745.7|0
1761564900000|2025-10-27 11:35:00|16753.6|16750.6|16756.2|16753.2|16757.3|16754.3|16752.6|16749.6|0
1761565200000|2025-10-27 11:40:00|16756.1|16753.1|16761.6|16758.6|16762|16759|16753.2|16750.2|0
1761565500000|2025-10-27 11:45:00|16761.1|16758.1|16757.6|16754.6|16762.4|16759.4|16755.5|16752.5|0
1761565800000|2025-10-27 11:50:00|16757.7|16754.7|16753.8|16750.8|16758.7|16755.7|16753.7|16750.7|0
1761566100000|2025-10-27 11:55:00|16753.7|16750.7|16753.7|16750.7|16754.9|16751.9|16752.3|16749.3|0
1761566400000|2025-10-27 12:00:00|16753.6|16750.6|16758.5|16755.5|16758.6|16755.6|16753.1|16750.1|0
1761566700000|2025-10-27 12:05:00|16758.1|16755.1|16756|16753|16758.7|16755.7|16753|16750|0
1761567000000|2025-10-27 12:10:00|16756.2|16753.2|16761.9|16758.9|16764.2|16761.2|16756.1|16753.1|0
1761567300000|2025-10-27 12:15:00|16761.7|16758.7|16758.2|16755.2|16762.6|16759.6|16754.8|16751.8|0
1761567600000|2025-10-27 12:20:00|16758.6|16755.6|16760.9|16757.9|16761|16758|16756|16753|0
1761567900000|2025-10-27 12:25:00|16760.8|16757.8|16761.6|16758.6|16762.4|16759.4|16759.4|16756.4|0
1761568200000|2025-10-27 12:30:00|16761.4|16758.4|16756.8|16753.8|16761.6|16758.6|16755.5|16752.5|0
1761568500000|2025-10-27 12:35:00|16756.9|16753.9|16759.3|16756.3|16759.4|16756.4|16756.6|16753.6|0
1761568800000|2025-10-27 12:40:00|16759.2|16756.2|16757.5|16754.5|16759.3|16756.3|16755.9|16752.9|0
1761569100000|2025-10-27 12:45:00|16757.4|16754.4|16756.6|16753.6|16759|16756|16755.1|16752.1|0
1761569400000|2025-10-27 12:50:00|16756.7|16753.7|16755.6|16752.6|16758.3|16755.3|16755.6|16752.6|0
1761569700000|2025-10-27 12:55:00|16755.5|16752.5|16755|16752|16755.7|16752.7|16752.4|16749.4|0
1761570000000|2025-10-27 13:00:00|16754.8|16751.8|16757.2|16754.2|16757.2|16754.2|16753.1|16750.1|0
1761570300000|2025-10-27 13:05:00|16757.3|16754.3|16755.2|16752.2|16758.7|16755.7|16754|16751|0
1761570600000|2025-10-27 13:10:00|16754.1|16751.1|16749.1|16746.1|16755.5|16752.5|16748.9|16745.9|0
1761570900000|2025-10-27 13:15:00|16748.9|16745.9|16748.8|16745.8|16751|16748|16746.6|16743.6|0
1761571200000|2025-10-27 13:20:00|16748.9|16745.9|16750.4|16747.4|16752.2|16749.2|16745.8|16742.8|0
1761571500000|2025-10-27 13:25:00|16746.5|16743.5|16744.8|16741.8|16756.6|16753.6|16738.5|16735.5|0
1761571800000|2025-10-27 13:30:00|16746.5|16743.5|16706.8|16705|16763|16761.2|16706.8|16705|0
1761572100000|2025-10-27 13:35:00|16706.2|16704.4|16730.1|16728.3|16731.3|16729.5|16679.2|16677.4|0
1761572400000|2025-10-27 13:40:00|16730.2|16728.4|16737.4|16735.6|16738.8|16737|16713.3|16711.5|0
1761572700000|2025-10-27 13:45:00|16735.6|16733.8|16738.5|16736.7|16751.3|16749.5|16731.6|16729.8|0
1761573000000|2025-10-27 13:50:00|16738.1|16736.3|16738.6|16736.8|16742.3|16740.5|16722.4|16720.6|0
1761573300000|2025-10-27 13:55:00|16738|16736.2|16738.2|16736.4|16746.9|16745.1|16727.8|16726|0
1761573600000|2025-10-27 14:00:00|16738.1|16736.3|16751.3|16749.5|16754.1|16752.3|16730.5|16728.7|0
1761573900000|2025-10-27 14:05:00|16750.8|16749|16739.1|16737.3|16761.1|16759.3|16737.7|16735.9|0
1761574200000|2025-10-27 14:10:00|16739.4|16737.6|16719.3|16717.5|16739.4|16737.6|16716.2|16714.4|0
1761574500000|2025-10-27 14:15:00|16718.4|16716.6|16702.2|16700.4|16727.4|16725.6|16700.7|16698.9|0
1761574800000|2025-10-27 14:20:00|16700.8|16699|16705.3|16703.5|16706.6|16704.8|16690.5|16688.7|0
1761575100000|2025-10-27 14:25:00|16705.4|16703.6|16718.7|16716.9|16720.4|16718.6|16700.5|16698.7|0
1761575400000|2025-10-27 14:30:00|16718.8|16717|16720|16718.2|16724.3|16722.5|16709.1|16707.3|0
1761575700000|2025-10-27 14:35:00|16719.9|16718.1|16728.5|16726.7|16730.5|16728.7|16717.4|16715.6|0
1761576000000|2025-10-27 14:40:00|16728.8|16727|16730|16728.2|16732.2|16730.4|16724.6|16722.8|0
1761576300000|2025-10-27 14:45:00|16730.2|16728.4|16730.8|16729|16735.3|16733.5|16722.5|16720.7|0
1761576600000|2025-10-27 14:50:00|16730.7|16728.9|16729.7|16727.9|16734.8|16733|16721.9|16720.1|0
1761576900000|2025-10-27 14:55:00|16729.8|16728|16722.1|16720.3|16736.7|16734.9|16719.5|16717.7|0
1761577200000|2025-10-27 15:00:00|16722|16720.2|16737.1|16735.3|16742.6|16740.8|16721.3|16719.5|0
1761577500000|2025-10-27 15:05:00|16736.5|16734.7|16734.1|16732.3|16744|16742.2|16731.9|16730.1|0
1761577800000|2025-10-27 15:10:00|16733.1|16731.3|16744.6|16742.8|16747.8|16746|16733.1|16731.3|0
1761578100000|2025-10-27 15:15:00|16744.4|16742.6|16739.8|16738|16747.2|16745.4|16738.3|16736.5|0
1761578400000|2025-10-27 15:20:00|16739.9|16738.1|16745.2|16743.4|16745.2|16743.4|16735.2|16733.4|0
1761578700000|2025-10-27 15:25:00|16745.1|16743.3|16741.4|16739.6|16751|16749.2|16741.4|16739.6|0
1761579000000|2025-10-27 15:30:00|16741.5|16739.7|16738.5|16736.7|16742.4|16740.6|16736.1|16734.3|0
1761579300000|2025-10-27 15:35:00|16738.2|16736.4|16726.4|16724.6|16739.9|16738.1|16726|16724.2|0
1761579600000|2025-10-27 15:40:00|16726.2|16724.4|16741.6|16739.8|16741.6|16739.8|16726.2|16724.4|0
1761579900000|2025-10-27 15:45:00|16741.3|16739.5|16737.7|16735.9|16741.9|16740.1|16729.1|16727.3|0
1761580200000|2025-10-27 15:50:00|16738.6|16736.8|16738.3|16736.5|16740.7|16738.9|16732|16730.2|0
1761580500000|2025-10-27 15:55:00|16738.5|16736.7|16740.2|16738.4|16743.7|16741.9|16736.8|16735|0
1761580800000|2025-10-27 16:00:00|16740.3|16738.5|16746.5|16744.7|16747.9|16746.1|16736.9|16735.1|0
1761581100000|2025-10-27 16:05:00|16746.4|16744.6|16746.9|16745.1|16748.3|16746.5|16741.3|16739.5|0
1761581400000|2025-10-27 16:10:00|16747.1|16745.3|16748.3|16746.5|16751.9|16750.1|16747|16745.2|0
1761581700000|2025-10-27 16:15:00|16748.2|16746.4|16744.1|16742.3|16749.6|16747.8|16743.8|16742|0
1761582000000|2025-10-27 16:20:00|16744.3|16742.5|16745|16743.2|16747.3|16745.5|16740.4|16738.6|0
1761582300000|2025-10-27 16:25:00|16744.8|16743|16744.6|16742.8|16748.6|16746.8|16740.8|16739|0
1761582600000|2025-10-27 16:30:00|16744.8|16743|16750.2|16748.4|16752.4|16750.6|16744.8|16743|0
1761582900000|2025-10-27 16:35:00|16750.4|16748.6|16749.4|16747.6|16753.8|16752|16746.7|16744.9|0
1761583200000|2025-10-27 16:40:00|16749.2|16747.4|16751.9|16750.1|16755.1|16753.3|16746.6|16744.8|0
1761583500000|2025-10-27 16:45:00|16752|16750.2|16746.2|16744.4|16754.5|16752.7|16743.2|16741.4|0
1761583800000|2025-10-27 16:50:00|16746.1|16744.3|16752|16750.2|16752.1|16750.3|16745.9|16744.1|0
1761584100000|2025-10-27 16:55:00|16752.3|16750.5|16750.8|16749|16754.5|16752.7|16749.1|16747.3|0
1761584400000|2025-10-27 17:00:00|16751.1|16749.3|16750.5|16748.7|16755|16753.2|16748.9|16747.1|0
1761584700000|2025-10-27 17:05:00|16748.2|16746.4|16745.6|16743.8|16751.4|16749.6|16744.4|16742.6|0
1761585000000|2025-10-27 17:10:00|16745.5|16743.7|16749.8|16748|16750.1|16748.3|16741.5|16739.7|0
1761585300000|2025-10-27 17:15:00|16749|16747.2|16747.1|16745.3|16754.5|16752.7|16746.3|16744.5|0
1761585600000|2025-10-27 17:20:00|16746.9|16745.1|16740.4|16738.6|16747.2|16745.4|16739.9|16738.1|0
1761585900000|2025-10-27 17:25:00|16739.7|16737.9|16748.7|16746.9|16749.2|16747.4|16738.7|16736.9|0
1761586200000|2025-10-27 17:30:00|16748.6|16746.8|16752.1|16750.3|16752.3|16750.5|16742.2|16740.4|0
1761586500000|2025-10-27 17:35:00|16752.2|16750.4|16756.5|16754.7|16758.3|16756.5|16749.5|16747.7|0
1761586800000|2025-10-27 17:40:00|16756.3|16754.5|16768.2|16766.4|16768.2|16766.4|16756.2|16754.4|0
1761587100000|2025-10-27 17:45:00|16768.4|16766.6|16769.4|16767.6|16770.1|16768.3|16764.1|16762.3|0
1761587400000|2025-10-27 17:50:00|16769.1|16767.3|16770.4|16768.6|16772.8|16771|16765.8|16764|0
1761587700000|2025-10-27 17:55:00|16770|16768.2|16775|16773.2|16775.7|16773.9|16769|16767.2|0
1761588000000|2025-10-27 18:00:00|16774.1|16772.3|16772.9|16771.1|16777.2|16775.4|16768.8|16767|0
1761588300000|2025-10-27 18:05:00|16772.7|16770.9|16775.4|16773.6|16775.6|16773.8|16766.5|16764.7|0
1761588600000|2025-10-27 18:10:00|16775.5|16773.7|16776|16774.2|16776.6|16774.8|16773.5|16771.7|0
1761588900000|2025-10-27 18:15:00|16776.1|16774.3|16780.1|16778.3|16781.8|16780|16775.1|16773.3|0
1761589200000|2025-10-27 18:20:00|16780|16778.2|16778.4|16776.6|16780.7|16778.9|16777.2|16775.4|0
1761589500000|2025-10-27 18:25:00|16778.5|16776.7|16776.4|16774.6|16781.6|16779.8|16776|16774.2|0
1761589800000|2025-10-27 18:30:00|16776.2|16774.4|16769.3|16767.5|16778.6|16776.8|16768.4|16766.6|0
1761590100000|2025-10-27 18:35:00|16769.5|16767.7|16766.3|16764.5|16771.6|16769.8|16764.8|16763|0
1761590400000|2025-10-27 18:40:00|16766.2|16764.4|16771.3|16769.5|16774.1|16772.3|16763.9|16762.1|0
1761590700000|2025-10-27 18:45:00|16771.4|16769.6|16769.6|16767.8|16780.1|16778.3|16761.3|16759.5|0
1761591000000|2025-10-27 18:50:00|16769.4|16767.6|16773.4|16771.6|16778.6|16776.8|16769|16767.2|0
1761591300000|2025-10-27 18:55:00|16773.2|16771.4|16779.2|16777.4|16786.5|16784.7|16772.7|16770.9|0
1761591600000|2025-10-27 19:00:00|16779.1|16777.3|16775.6|16773.8|16779.4|16777.6|16773.3|16771.5|0
1761591900000|2025-10-27 19:05:00|16775.2|16773.4|16779.9|16778.1|16781.7|16779.9|16773.9|16772.1|0
1761592200000|2025-10-27 19:10:00|16780.2|16778.4|16769.6|16767.8|16780.4|16778.6|16769.4|16767.6|0
1761592500000|2025-10-27 19:15:00|16769.3|16767.5|16773.4|16771.6|16774.4|16772.6|16766.6|16764.8|0
1761592800000|2025-10-27 19:20:00|16773.5|16771.7|16773.1|16771.3|16777.5|16775.7|16771.5|16769.7|0
1761593100000|2025-10-27 19:25:00|16773.3|16771.5|16775.6|16773.8|16776.6|16774.8|16770.9|16769.1|0
1761593400000|2025-10-27 19:30:00|16775.3|16773.5|16776.6|16774.8|16779.5|16777.7|16773.1|16771.3|0
1761593700000|2025-10-27 19:35:00|16777|16775.2|16781.3|16779.5|16783.8|16782|16774.6|16772.8|0
1761594000000|2025-10-27 19:40:00|16781.2|16779.4|16778.3|16776.5|16782.7|16780.9|16776.2|16774.4|0
1761594300000|2025-10-27 19:45:00|16778.9|16777.1|16787.7|16785.9|16789.8|16788|16776.9|16775.1|0
1761594600000|2025-10-27 19:50:00|16788.6|16786.8|16810.5|16808.7|16813.8|16812|16788.6|16786.8|0
1761594900000|2025-10-27 19:55:00|16810.4|16808.6|16795.6|16793.8|16811.4|16809.6|16794.1|16792.3|0
1761595200000|2025-10-27 20:00:00|16796.2|16793.2|16786|16783|16799.2|16796.2|16775|16772|0
1761595500000|2025-10-27 20:05:00|16786.1|16783.1|16785|16782|16786.8|16783.8|16784|16781|0
1761595800000|2025-10-27 20:10:00|16784.9|16781.9|16785|16782|16786.2|16783.2|16782.8|16779.8|0
1761596100000|2025-10-27 20:15:00|16785.1|16782.1|16795.4|16792.4|16795.4|16792.4|16784.9|16781.9|0
1761596400000|2025-10-27 20:20:00|16796.2|16793.2|16806.9|16803.9|16807.6|16804.6|16796.2|16793.2|0
1761596700000|2025-10-27 20:25:00|16806.3|16803.3|16802|16799|16806.7|16803.7|16801.2|16798.2|0
1761597000000|2025-10-27 20:30:00|16802.3|16799.3|16802.9|16799.9|16804.7|16801.7|16801.5|16798.5|0
1761597300000|2025-10-27 20:35:00|16802.7|16799.7|16816.1|16813.1|16816.1|16813.1|16802.7|16799.7|0
1761597600000|2025-10-27 20:40:00|16816|16813|16815.1|16812.1|16816.1|16813.1|16814|16811|0
1761597900000|2025-10-27 20:45:00|16815.2|16812.2|16818.1|16815.1|16819|16816|16815.1|16812.1|0
1761598200000|2025-10-27 20:50:00|16818.2|16815.2|16821.3|16818.3|16822.5|16819.5|16818.2|16815.2|0
1761598500000|2025-10-27 20:55:00|16821.6|16818.6|16822.4|16819.4|16823.1|16820.1|16819.1|16816.1|0
1761598800000|2025-10-27 21:00:00|16822.2|16819.2|16822.5|16819.5|16823.9|16820.9|16822|16819|0
1761599100000|2025-10-27 21:05:00|16822.7|16819.7|16822.4|16819.4|16823.1|16820.1|16820.1|16817.1|0
1761599400000|2025-10-27 21:10:00|16822.2|16819.2|16821.1|16818.1|16822.2|16819.2|16820.3|16817.3|0
1761599700000|2025-10-27 21:15:00|16821.4|16818.4|16822|16819|16822.7|16819.7|16821.3|16818.3|0
1761600000000|2025-10-27 21:20:00|16821.8|16818.8|16824.1|16821.1|16824.5|16821.5|16821.5|16818.5|0
1761600300000|2025-10-27 21:25:00|16824.3|16821.3|16824.4|16821.4|16825.2|16822.2|16823.5|16820.5|0
1761600600000|2025-10-27 21:30:00|16824.2|16821.2|16823.5|16820.5|16824.8|16821.8|16823|16820|0
1761600900000|2025-10-27 21:35:00|16823.6|16820.6|16827.9|16824.9|16828.2|16825.2|16823.6|16820.6|0
1761601200000|2025-10-27 21:40:00|16827.7|16824.7|16827.5|16824.5|16828.8|16825.8|16827.5|16824.5|0
1761601500000|2025-10-27 21:45:00|16827.7|16824.7|16826.9|16823.9|16827.8|16824.8|16826.2|16823.2|0
1761601800000|2025-10-27 21:50:00|16827|16824|16825.8|16822.8|16827.2|16824.2|16825.5|16822.5|0
1761602100000|2025-10-27 21:55:00|16825.6|16822.6|16825.7|16822.7|16826.4|16823.4|16824.6|16821.6|0
1761602400000|2025-10-27 22:00:00|16825.8|16822.8|16823.5|16820.5|16825.8|16822.8|16822.6|16819.6|0
1761602700000|2025-10-27 22:05:00|16823.2|16820.2|16821.3|16818.3|16823.6|16820.6|16821|16818|0
1761603000000|2025-10-27 22:10:00|16821.2|16818.2|16824.1|16821.1|16825|16822|16821|16818|0
1761603300000|2025-10-27 22:15:00|16824|16821|16825.8|16822.8|16826.8|16823.8|16823.9|16820.9|0
1761603600000|2025-10-27 22:20:00|16825.9|16822.9|16827.1|16824.1|16827.9|16824.9|16825.7|16822.7|0
1761603900000|2025-10-27 22:25:00|16827.2|16824.2|16826.2|16823.2|16827.8|16824.8|16823.8|16820.8|0
1761604200000|2025-10-27 22:30:00|16825.7|16822.7|16827.1|16824.1|16827.1|16824.1|16825.7|16822.7|0
1761604500000|2025-10-27 22:35:00|16827|16824|16826.5|16823.5|16827.4|16824.4|16825.9|16822.9|0
1761604800000|2025-10-27 22:40:00|16826.9|16823.9|16825.1|16822.1|16826.9|16823.9|16823.9|16820.9|0
1761605100000|2025-10-27 22:45:00|16824.8|16821.8|16827|16824|16827.4|16824.4|16824.7|16821.7|0
1761605400000|2025-10-27 22:50:00|16826.7|16823.7|16827.8|16824.8|16828.6|16825.6|16826.6|16823.6|0
1761605700000|2025-10-27 22:55:00|16828|16825|16828.1|16825.1|16829|16826|16827.8|16824.8|0
1761606000000|2025-10-27 23:00:00|16828.2|16825.2|16828.6|16825.6|16829.5|16826.5|16826.4|16823.4|0
1761606300000|2025-10-27 23:05:00|16828.5|16825.5|16831.5|16828.5|16831.8|16828.8|16828.4|16825.4|0
1761606600000|2025-10-27 23:10:00|16831.6|16828.6|16832.2|16829.2|16832.4|16829.4|16831|16828|0
1761606900000|2025-10-27 23:15:00|16832.4|16829.4|16832.3|16829.3|16832.9|16829.9|16830.5|16827.5|0
1761607200000|2025-10-27 23:20:00|16832|16829|16831.7|16828.7|16832.4|16829.4|16831.1|16828.1|0
1761607500000|2025-10-27 23:25:00|16831.9|16828.9|16833.6|16830.6|16833.6|16830.6|16831.1|16828.1|0
1761607800000|2025-10-27 23:30:00|16833.8|16830.8|16838.2|16835.2|16838.3|16835.3|16833.7|16830.7|0
1761608100000|2025-10-27 23:35:00|16838.3|16835.3|16839.9|16836.9|16839.9|16836.9|16837.3|16834.3|0
1761608400000|2025-10-27 23:40:00|16840|16837|16837.5|16834.5|16840.1|16837.1|16837.3|16834.3|0
1761608700000|2025-10-27 23:45:00|16837.8|16834.8|16837.4|16834.4|16837.8|16834.8|16835.2|16832.2|0
1761609000000|2025-10-27 23:50:00|16837.7|16834.7|16836.1|16833.1|16839.6|16836.6|16836.1|16833.1|0
1761609300000|2025-10-27 23:55:00|16836.2|16833.2|16831.8|16826.8|16838.4|16835.4|16831.8|16826.8|0
1761609600000|2025-10-28 00:00:00|16831.7|16826.7|16826.2|16821.2|16832.7|16827.7|16825.5|16820.5|0
1761609900000|2025-10-28 00:05:00|16826.3|16821.3|16822.8|16817.8|16826.6|16821.6|16819.6|16814.6|0
1761610200000|2025-10-28 00:10:00|16822.7|16817.7|16827.8|16822.8|16829.6|16824.6|16822.4|16817.4|0
1761610500000|2025-10-28 00:15:00|16827.9|16822.9|16822.6|16817.6|16828.9|16823.9|16822.5|16817.5|0
1761610800000|2025-10-28 00:20:00|16822.5|16817.5|16824.6|16819.6|16826.9|16821.9|16822.5|16817.5|0
1761611100000|2025-10-28 00:25:00|16824.4|16819.4|16824.4|16819.4|16826.6|16821.6|16823.8|16818.8|0
1761611400000|2025-10-28 00:30:00|16824.3|16819.3|16823|16818|16824.4|16819.4|16820.4|16815.4|0
1761611700000|2025-10-28 00:35:00|16823.1|16818.1|16824|16819|16828.5|16823.5|16821.9|16816.9|0
1761612000000|2025-10-28 00:40:00|16824.2|16819.2|16823.6|16818.6|16826|16821|16821.7|16816.7|0
1761612300000|2025-10-28 00:45:00|16823.7|16818.7|16820.3|16815.3|16824.3|16819.3|16819.7|16814.7|0
1761612600000|2025-10-28 00:50:00|16820.4|16815.4|16818.3|16813.3|16822.8|16817.8|16817.6|16812.6|0
1761612900000|2025-10-28 00:55:00|16817.9|16812.9|16818.4|16813.4|16821|16816|16817.7|16812.7|0
1761613200000|2025-10-28 01:00:00|16818.2|16813.2|16815.4|16810.4|16820.1|16815.1|16815|16810|0
1761613500000|2025-10-28 01:05:00|16815.5|16810.5|16814.2|16809.2|16817.5|16812.5|16813.4|16808.4|0
1761613800000|2025-10-28 01:10:00|16814.4|16809.4|16812.5|16807.5|16815.1|16810.1|16810.6|16805.6|0
1761614100000|2025-10-28 01:15:00|16812.6|16807.6|16813.1|16808.1|16819.2|16814.2|16812.2|16807.2|0
1761614400000|2025-10-28 01:20:00|16813.5|16808.5|16810.5|16805.5|16814.3|16809.3|16808.8|16803.8|0
1761614700000|2025-10-28 01:25:00|16810.6|16805.6|16813.9|16808.9|16816.3|16811.3|16810|16805|0
1761615000000|2025-10-28 01:30:00|16813.8|16808.8|16820.3|16815.3|16822.6|16817.6|16813.6|16808.6|0
1761615300000|2025-10-28 01:35:00|16820.5|16815.5|16815.5|16810.5|16822.3|16817.3|16815.2|16810.2|0
1761615600000|2025-10-28 01:40:00|16815.3|16810.3|16816.1|16811.1|16816.9|16811.9|16811.8|16806.8|0
1761615900000|2025-10-28 01:45:00|16816.2|16811.2|16815.9|16810.9|16818.6|16813.6|16814.6|16809.6|0
1761616200000|2025-10-28 01:50:00|16816|16811|16813.3|16808.3|16818.3|16813.3|16812.9|16807.9|0
1761616500000|2025-10-28 01:55:00|16813.1|16808.1|16814|16809|16815.6|16810.6|16812.2|16807.2|0
1761616800000|2025-10-28 02:00:00|16814.1|16809.1|16817.8|16812.8|16819.4|16814.4|16813.4|16808.4|0
1761617100000|2025-10-28 02:05:00|16817.7|16812.7|16820.7|16815.7|16821.8|16816.8|16817.3|16812.3|0
1761617400000|2025-10-28 02:10:00|16820.8|16815.8|16818.5|16813.5|16821.7|16816.7|16817.2|16812.2|0
1761617700000|2025-10-28 02:15:00|16818.4|16813.4|16820.6|16815.6|16821.6|16816.6|16817.3|16812.3|0
1761618000000|2025-10-28 02:20:00|16820.7|16815.7|16817|16812|16822.3|16817.3|16814.5|16809.5|0
1761618300000|2025-10-28 02:25:00|16816.7|16811.7|16819.6|16814.6|16820|16815|16816|16811|0
1761618600000|2025-10-28 02:30:00|16819.7|16814.7|16815.3|16810.3|16819.9|16814.9|16814.6|16809.6|0
1761618900000|2025-10-28 02:35:00|16815.4|16810.4|16816.2|16811.2|16817.6|16812.6|16814.7|16809.7|0
1761619200000|2025-10-28 02:40:00|16816.3|16811.3|16815.4|16810.4|16816.4|16811.4|16812.9|16807.9|0
1761619500000|2025-10-28 02:45:00|16815.3|16810.3|16812.4|16807.4|16818|16813|16811.2|16806.2|0
1761619800000|2025-10-28 02:50:00|16812.3|16807.3|16815.5|16810.5|16816.9|16811.9|16810.3|16805.3|0
1761620100000|2025-10-28 02:55:00|16815.6|16810.6|16819.3|16814.3|16821.4|16816.4|16815.4|16810.4|0
1761620400000|2025-10-28 03:00:00|16819.4|16814.4|16820.7|16815.7|16824.8|16819.8|16819.2|16814.2|0
1761620700000|2025-10-28 03:05:00|16820.6|16815.6|16819.2|16814.2|16823|16818|16818.4|16813.4|0
1761621000000|2025-10-28 03:10:00|16819.1|16814.1|16814.2|16809.2|16819.1|16814.1|16812.4|16807.4|0
1761621300000|2025-10-28 03:15:00|16814.3|16809.3|16816.2|16811.2|16819.2|16814.2|16813.7|16808.7|0
1761621600000|2025-10-28 03:20:00|16816.3|16811.3|16817.7|16812.7|16819.3|16814.3|16815.9|16810.9|0
1761621900000|2025-10-28 03:25:00|16817.8|16812.8|16820.5|16815.5|16820.8|16815.8|16817.5|16812.5|0
1761622200000|2025-10-28 03:30:00|16820.7|16815.7|16818.4|16813.4|16820.8|16815.8|16816.4|16811.4|0
1761622500000|2025-10-28 03:35:00|16818.2|16813.2|16818.5|16813.5|16819.6|16814.6|16816.4|16811.4|0
1761622800000|2025-10-28 03:40:00|16818.7|16813.7|16820|16815|16820.8|16815.8|16818.7|16813.7|0
1761623100000|2025-10-28 03:45:00|16819.9|16814.9|16822.8|16817.8|16823.5|16818.5|16819.5|16814.5|0
1761623400000|2025-10-28 03:50:00|16823|16818|16824.2|16819.2|16827.6|16822.6|16821|16816|0
1761623700000|2025-10-28 03:55:00|16824.4|16819.4|16822.8|16817.8|16824.9|16819.9|16820.7|16815.7|0
1761624000000|2025-10-28 04:00:00|16822.5|16817.5|16819.3|16814.3|16823.7|16818.7|16816.5|16811.5|0
1761624300000|2025-10-28 04:05:00|16819.4|16814.4|16821.4|16816.4|16822.1|16817.1|16819.3|16814.3|0
1761624600000|2025-10-28 04:10:00|16821.5|16816.5|16821|16816|16823.2|16818.2|16820.4|16815.4|0
1761624900000|2025-10-28 04:15:00|16820.8|16815.8|16813.4|16808.4|16821|16816|16811.2|16806.2|0
1761625200000|2025-10-28 04:20:00|16813.5|16808.5|16817.2|16812.2|16817.7|16812.7|16810.8|16805.8|0
1761625500000|2025-10-28 04:25:00|16816.8|16811.8|16813.6|16808.6|16817.8|16812.8|16812.5|16807.5|0
1761625800000|2025-10-28 04:30:00|16813.5|16808.5|16813.3|16808.3|16815.3|16810.3|16811.8|16806.8|0
1761626100000|2025-10-28 04:35:00|16813.5|16808.5|16812.3|16807.3|16815.1|16810.1|16810.2|16805.2|0
1761626400000|2025-10-28 04:40:00|16812.2|16807.2|16809.4|16804.4|16812.3|16807.3|16809|16804|0
1761626700000|2025-10-28 04:45:00|16809.3|16804.3|16810.5|16805.5|16811.9|16806.9|16809.3|16804.3|0
1761627000000|2025-10-28 04:50:00|16810.8|16805.8|16808.8|16803.8|16812.1|16807.1|16807.3|16802.3|0
1761627300000|2025-10-28 04:55:00|16809|16804|16805.7|16800.7|16810|16805|16804.5|16799.5|0
1761627600000|2025-10-28 05:00:00|16806.2|16801.2|16806.2|16801.2|16809.3|16804.3|16802.9|16797.9|0
1761627900000|2025-10-28 05:05:00|16805.9|16800.9|16802.3|16797.3|16808.1|16803.1|16801.7|16796.7|0
1761628200000|2025-10-28 05:10:00|16802.4|16797.4|16799.3|16794.3|16804.1|16799.1|16798|16793|0
1761628500000|2025-10-28 05:15:00|16799.2|16794.2|16803.9|16798.9|16804.1|16799.1|16799.1|16794.1|0
1761628800000|2025-10-28 05:20:00|16804|16799|16800.9|16795.9|16804.1|16799.1|16800.9|16795.9|0
1761629100000|2025-10-28 05:25:00|16800.8|16795.8|16798.7|16793.7|16803.7|16798.7|16796.7|16791.7|0
1761629400000|2025-10-28 05:30:00|16798.6|16793.6|16798.2|16793.2|16799.6|16794.6|16795.9|16790.9|0
1761629700000|2025-10-28 05:35:00|16797.9|16792.9|16796.6|16791.6|16798.9|16793.9|16794.5|16789.5|0
1761630000000|2025-10-28 05:40:00|16796.5|16791.5|16796.6|16791.6|16797.8|16792.8|16793.9|16788.9|0
1761630300000|2025-10-28 05:45:00|16796.7|16791.7|16808.1|16803.1|16808.1|16803.1|16796.6|16791.6|0
1761630600000|2025-10-28 05:50:00|16807.9|16802.9|16807.8|16802.8|16808.6|16803.6|16801.7|16796.7|0
1761630900000|2025-10-28 05:55:00|16807.7|16802.7|16804.2|16799.2|16808.7|16803.7|16803.7|16798.7|0
1761631200000|2025-10-28 06:00:00|16805.2|16800.2|16805.5|16800.5|16810.7|16805.7|16804.9|16799.9|0
1761631500000|2025-10-28 06:05:00|16805.6|16800.6|16806.4|16801.4|16808.4|16803.4|16802.4|16797.4|0
1761631800000|2025-10-28 06:10:00|16806.5|16801.5|16803.7|16798.7|16807.3|16802.3|16801.4|16796.4|0
1761632100000|2025-10-28 06:15:00|16803.5|16798.5|16802|16797|16804.1|16799.1|16799.2|16794.2|0
1761632400000|2025-10-28 06:20:00|16802.3|16797.3|16806.4|16801.4|16806.5|16801.5|16801.1|16796.1|0
1761632700000|2025-10-28 06:25:00|16806.5|16801.5|16808.2|16803.2|16810|16805|16806.3|16801.3|0
1761633000000|2025-10-28 06:30:00|16808|16803|16816.9|16811.9|16821.1|16816.1|16807.9|16802.9|0
1761633300000|2025-10-28 06:35:00|16817|16812|16810.8|16805.8|16817.4|16812.4|16810.5|16805.5|0
1761633600000|2025-10-28 06:40:00|16811.2|16806.2|16810.4|16805.4|16813.3|16808.3|16810|16805|0
1761633900000|2025-10-28 06:45:00|16810.2|16805.2|16806.2|16801.2|16813|16808|16804.2|16799.2|0
1761634200000|2025-10-28 06:50:00|16806.1|16801.1|16806.6|16801.6|16809.1|16804.1|16805.1|16800.1|0
1761634500000|2025-10-28 06:55:00|16806.5|16801.5|16802.9|16797.9|16806.9|16801.9|16802.6|16797.6|0
1761634800000|2025-10-28 07:00:00|16803.2|16798.2|16812.9|16807.9|16813.3|16808.3|16802|16797|0
1761635100000|2025-10-28 07:05:00|16811|16806|16816.4|16811.4|16818.7|16813.7|16810.9|16805.9|0
1761635400000|2025-10-28 07:10:00|16816.3|16811.3|16805|16800|16817|16812|16804.3|16799.3|0
1761635700000|2025-10-28 07:15:00|16804.9|16799.9|16807|16802|16809.1|16804.1|16804.2|16799.2|0
1761636000000|2025-10-28 07:20:00|16807.1|16802.1|16814.2|16809.2|16815|16810|16806|16801|0
1761636300000|2025-10-28 07:25:00|16814.1|16809.1|16813.6|16808.6|16817.3|16812.3|16813.2|16808.2|0
1761636600000|2025-10-28 07:30:00|16813.7|16808.7|16811|16806|16815.5|16810.5|16810.9|16805.9|0
1761636900000|2025-10-28 07:35:00|16810.9|16805.9|16809.4|16804.4|16810.9|16805.9|16808.3|16803.3|0
1761637200000|2025-10-28 07:40:00|16809.2|16804.2|16810.7|16805.7|16813.9|16808.9|16808.6|16803.6|0
1761637500000|2025-10-28 07:45:00|16810.2|16805.2|16806.9|16801.9|16811|16806|16805|16800|0
1761637800000|2025-10-28 07:50:00|16806.8|16801.8|16801.3|16796.3|16806.8|16801.8|16799.6|16794.6|0
1761638100000|2025-10-28 07:55:00|16801.4|16796.4|16804.4|16799.4|16810|16805|16800.5|16795.5|0
1761638400000|2025-10-28 08:00:00|16805.3|16800.3|16808.4|16805.4|16823.7|16820.7|16803.5|16798.5|0
1761638700000|2025-10-28 08:05:00|16808|16805|16807.8|16804.8|16810.8|16807.8|16805.6|16802.6|0
1761639000000|2025-10-28 08:10:00|16808|16805|16805.1|16802.1|16810.7|16807.7|16803.1|16800.1|0
1761639300000|2025-10-28 08:15:00|16804.7|16801.7|16810.2|16807.2|16810.9|16807.9|16801.8|16798.8|0
1761639600000|2025-10-28 08:20:00|16809.9|16806.9|16811.8|16808.8|16811.9|16808.9|16807.2|16804.2|0
1761639900000|2025-10-28 08:25:00|16811.9|16808.9|16809.5|16806.5|16812.7|16809.7|16809|16806|0
1761640200000|2025-10-28 08:30:00|16810.4|16807.4|16822.2|16819.2|16822.2|16819.2|16809.8|16806.8|0
1761640500000|2025-10-28 08:35:00|16816.7|16813.7|16814.9|16811.9|16828.4|16825.4|16810.2|16807.2|0
1761640800000|2025-10-28 08:40:00|16814.5|16811.5|16813.7|16810.7|16816.2|16813.2|16809.5|16806.5|0
1761641100000|2025-10-28 08:45:00|16814.1|16811.1|16818.9|16815.9|16819.7|16816.7|16813.4|16810.4|0
1761641400000|2025-10-28 08:50:00|16819.1|16816.1|16826.3|16823.3|16828.5|16825.5|16814.6|16811.6|0
1761641700000|2025-10-28 08:55:00|16826|16823|16827.2|16824.2|16829.5|16826.5|16825.7|16822.7|0
1761642000000|2025-10-28 09:00:00|16827.4|16824.4|16829.7|16826.7|16835|16832|16827.4|16824.4|0
1761642300000|2025-10-28 09:05:00|16830.6|16827.6|16828.1|16825.1|16835.4|16832.4|16827.9|16824.9|0
1761642600000|2025-10-28 09:10:00|16828|16825|16830|16827|16832.5|16829.5|16827.8|16824.8|0
1761642900000|2025-10-28 09:15:00|16830.3|16827.3|16855.3|16852.3|16855.9|16852.9|16830.3|16827.3|0
1761643200000|2025-10-28 09:20:00|16855.5|16852.5|16851.7|16848.7|16855.5|16852.5|16849.7|16846.7|0
1761643500000|2025-10-28 09:25:00|16851.8|16848.8|16852.9|16849.9|16854|16851|16849.1|16846.1|0
1761643800000|2025-10-28 09:30:00|16853|16850|16848.9|16845.9|16854.6|16851.6|16848.9|16845.9|0
1761644100000|2025-10-28 09:35:00|16848.6|16845.6|16849.2|16846.2|16850.4|16847.4|16846.9|16843.9|0
1761644400000|2025-10-28 09:40:00|16848.6|16845.6|16849.4|16846.4|16850.6|16847.6|16848|16845|0
1761644700000|2025-10-28 09:45:00|16849.1|16846.1|16851.9|16848.9|16853.2|16850.2|16848.7|16845.7|0
1761645000000|2025-10-28 09:50:00|16851.8|16848.8|16851.8|16848.8|16856.6|16853.6|16850|16847|0
1761645300000|2025-10-28 09:55:00|16851.9|16848.9|16857.3|16854.3|16857.5|16854.5|16851.9|16848.9|0
1761645600000|2025-10-28 10:00:00|16857.5|16854.5|16855.7|16852.7|16863|16860|16854.4|16851.4|0
1761645900000|2025-10-28 10:05:00|16854.5|16851.5|16854.3|16851.3|16858.5|16855.5|16852.1|16849.1|0
1761646200000|2025-10-28 10:10:00|16854.8|16851.8|16853.5|16850.5|16855.5|16852.5|16851.7|16848.7|0
1761646500000|2025-10-28 10:15:00|16853.6|16850.6|16856.6|16853.6|16858|16855|16852.5|16849.5|0
1761646800000|2025-10-28 10:20:00|16856.1|16853.1|16858.9|16855.9|16860|16857|16852.6|16849.6|0
1761647100000|2025-10-28 10:25:00|16858.7|16855.7|16857.5|16854.5|16859.5|16856.5|16856|16853|0
1761647400000|2025-10-28 10:30:00|16857.9|16854.9|16855|16852|16859|16856|16853.6|16850.6|0
1761647700000|2025-10-28 10:35:00|16855.1|16852.1|16855.9|16852.9|16859.8|16856.8|16845.8|16842.8|0
1761648000000|2025-10-28 10:40:00|16856|16853|16855|16852|16858.1|16855.1|16854.7|16851.7|0
1761648300000|2025-10-28 10:45:00|16855.1|16852.1|16851.4|16848.4|16855.1|16852.1|16851.4|16848.4|0
1761648600000|2025-10-28 10:50:00|16851.5|16848.5|16861.6|16858.6|16862.3|16859.3|16850.8|16847.8|0
1761648900000|2025-10-28 10:55:00|16854.3|16851.3|16845.6|16842.6|16863|16860|16844.8|16841.8|0
1761649200000|2025-10-28 11:00:00|16845.8|16842.8|16855.7|16852.7|16855.7|16852.7|16839.1|16836.1|0
1761649500000|2025-10-28 11:05:00|16855.8|16852.8|16858.9|16855.9|16860.6|16857.6|16848.4|16845.4|0
1761649800000|2025-10-28 11:10:00|16859.7|16856.7|16864.9|16861.9|16866.6|16863.6|16857.3|16854.3|0
1761650100000|2025-10-28 11:15:00|16864.7|16861.7|16865.8|16862.8|16865.8|16862.8|16859.3|16856.3|0
1761650400000|2025-10-28 11:20:00|16866.1|16863.1|16876.8|16873.8|16878.4|16875.4|16864.5|16861.5|0
1761650700000|2025-10-28 11:25:00|16877.1|16874.1|16876.4|16873.4|16883.1|16880.1|16875.5|16872.5|0
1761651000000|2025-10-28 11:30:00|16876.3|16873.3|16877.5|16874.5|16880.9|16877.9|16874|16871|0
1761651300000|2025-10-28 11:35:00|16877.4|16874.4|16882.2|16879.2|16883.1|16880.1|16877.2|16874.2|0
1761651600000|2025-10-28 11:40:00|16882|16879|16884.7|16881.7|16884.9|16881.9|16879.6|16876.6|0
1761651900000|2025-10-28 11:45:00|16884.8|16881.8|16882.2|16879.2|16884.9|16881.9|16880.9|16877.9|0
1761652200000|2025-10-28 11:50:00|16882.3|16879.3|16882.4|16879.4|16883.6|16880.6|16881.2|16878.2|0
1761652500000|2025-10-28 11:55:00|16882.3|16879.3|16875.6|16872.6|16882.7|16879.7|16875.3|16872.3|0
1761652800000|2025-10-28 12:00:00|16875.3|16872.3|16875.6|16872.6|16876.7|16873.7|16871.6|16868.6|0
1761653100000|2025-10-28 12:05:00|16875.5|16872.5|16875|16872|16876.3|16873.3|16871.2|16868.2|0
1761653400000|2025-10-28 12:10:00|16874.2|16871.2|16882.7|16879.7|16882.8|16879.8|16874|16871|0
1761653700000|2025-10-28 12:15:00|16882.3|16879.3|16880.6|16877.6|16883.4|16880.4|16878.6|16875.6|0
1761654000000|2025-10-28 12:20:00|16880.7|16877.7|16886.5|16883.5|16886.5|16883.5|16880.7|16877.7|0
1761654300000|2025-10-28 12:25:00|16886.4|16883.4|16886.4|16883.4|16887.2|16884.2|16885.1|16882.1|0
1761654600000|2025-10-28 12:30:00|16886.3|16883.3|16887.4|16884.4|16891.2|16888.2|16885.8|16882.8|0
1761654900000|2025-10-28 12:35:00|16887.6|16884.6|16881.9|16878.9|16888.6|16885.6|16881.2|16878.2|0
1761655200000|2025-10-28 12:40:00|16882|16879|16880.2|16877.2|16883.1|16880.1|16879.2|16876.2|0
1761655500000|2025-10-28 12:45:00|16880|16877|16880|16877|16882.8|16879.8|16878.1|16875.1|0
1761655800000|2025-10-28 12:50:00|16880.1|16877.1|16878.2|16875.2|16880.2|16877.2|16875.7|16872.7|0
1761656100000|2025-10-28 12:55:00|16878.6|16875.6|16887.8|16884.8|16887.8|16884.8|16878.3|16875.3|0
1761656400000|2025-10-28 13:00:00|16888|16885|16919.7|16916.7|16921.7|16918.7|16885.2|16882.2|0
1761656700000|2025-10-28 13:05:00|16922.1|16919.1|16916.2|16913.2|16926.4|16923.4|16904.5|16901.5|0
1761657000000|2025-10-28 13:10:00|16915.6|16912.6|16927.2|16924.2|16927.2|16924.2|16913|16910|0
1761657300000|2025-10-28 13:15:00|16927.9|16924.9|16911.8|16908.8|16928.4|16925.4|16911.4|16908.4|0
1761657600000|2025-10-28 13:20:00|16912.4|16909.4|16924.7|16921.7|16927.6|16924.6|16911.8|16908.8|0
1761657900000|2025-10-28 13:25:00|16927.6|16924.6|16924.5|16921.5|16934.2|16931.2|16917.6|16914.6|0
1761658200000|2025-10-28 13:30:00|16923.6|16920.6|16953.6|16951.8|16991.2|16989.4|16922.6|16919.6|0
1761658500000|2025-10-28 13:35:00|16954.5|16952.7|16924.4|16922.6|16956.2|16954.4|16921.8|16920|0
1761658800000|2025-10-28 13:40:00|16923.3|16921.5|16956.6|16954.8|16956.6|16954.8|16916|16914.2|0
1761659100000|2025-10-28 13:45:00|16956.3|16954.5|16943|16941.2|16957.6|16955.8|16930|16928.2|0
1761659400000|2025-10-28 13:50:00|16942.7|16940.9|16933|16931.2|16945|16943.2|16923.7|16921.9|0
1761659700000|2025-10-28 13:55:00|16933.3|16931.5|16958.8|16957|16965.2|16963.4|16929|16927.2|0
1761660000000|2025-10-28 14:00:00|16959.3|16957.5|16936.1|16934.3|16967.2|16965.4|16934.8|16933|0
1761660300000|2025-10-28 14:05:00|16936.4|16934.6|16934.9|16933.1|16946.8|16945|16924.2|16922.4|0
1761660600000|2025-10-28 14:10:00|16936.6|16934.8|16934.3|16932.5|16938.7|16936.9|16926.5|16924.7|0
1761660900000|2025-10-28 14:15:00|16935|16933.2|16915.2|16913.4|16937.3|16935.5|16914.9|16913.1|0
1761661200000|2025-10-28 14:20:00|16914.1|16912.3|16904.7|16902.9|16916.7|16914.9|16903.3|16901.5|0
1761661500000|2025-10-28 14:25:00|16905|16903.2|16902.4|16900.6|16914.2|16912.4|16891.1|16889.3|0
1761661800000|2025-10-28 14:30:00|16902.6|16900.8|16889.4|16887.6|16903.4|16901.6|16882.8|16881|0
1761662100000|2025-10-28 14:35:00|16889.2|16887.4|16885.1|16883.3|16904.6|16902.8|16885.1|16883.3|0
1761662400000|2025-10-28 14:40:00|16886.2|16884.4|16886.5|16884.7|16888.9|16887.1|16876.9|16875.1|0
1761662700000|2025-10-28 14:45:00|16886.2|16884.4|16894.8|16893|16896.9|16895.1|16876.4|16874.6|0
1761663000000|2025-10-28 14:50:00|16894.5|16892.7|16906.8|16905|16907.2|16905.4|16884.4|16882.6|0
1761663300000|2025-10-28 14:55:00|16907.1|16905.3|16905.6|16903.8|16914.2|16912.4|16896.8|16895|0
1761663600000|2025-10-28 15:00:00|16904.9|16903.1|16909.6|16907.8|16914.8|16913|16904.3|16902.5|0
1761663900000|2025-10-28 15:05:00|16909.2|16907.4|16916.3|16914.5|16918.5|16916.7|16906.4|16904.6|0
1761664200000|2025-10-28 15:10:00|16916.2|16914.4|16904.5|16902.7|16917.6|16915.8|16899|16897.2|0
1761664500000|2025-10-28 15:15:00|16904.8|16903|16907.1|16905.3|16910.1|16908.3|16899.3|16897.5|0
1761664800000|2025-10-28 15:20:00|16907|16905.2|16912.7|16910.9|16914|16912.2|16902.8|16901|0
1761665100000|2025-10-28 15:25:00|16912.6|16910.8|16923.3|16921.5|16923.3|16921.5|16911.5|16909.7|0
1761665400000|2025-10-28 15:30:00|16923.2|16921.4|16907.9|16906.1|16923.2|16921.4|16900.3|16898.5|0
1761665700000|2025-10-28 15:35:00|16908.8|16907|16928.2|16926.4|16929.1|16927.3|16893.3|16891.5|0
1761666000000|2025-10-28 15:40:00|16927.9|16926.1|16916.5|16914.7|16928.8|16927|16914.7|16912.9|0
1761666300000|2025-10-28 15:45:00|16916.2|16914.4|16917.1|16915.3|16921.8|16920|16911.5|16909.7|0
1761666600000|2025-10-28 15:50:00|16917.4|16915.6|16916.8|16915|16921.9|16920.1|16912.5|16910.7|0
1761666900000|2025-10-28 15:55:00|16916.6|16914.8|16925.5|16923.7|16927.4|16925.6|16916.1|16914.3|0
1761667200000|2025-10-28 16:00:00|16926.1|16924.3|16930.5|16928.7|16941.1|16939.3|16926.1|16924.3|0
1761667500000|2025-10-28 16:05:00|16930.7|16928.9|16942.7|16940.9|16942.9|16941.1|16930.2|16928.4|0
1761667800000|2025-10-28 16:10:00|16942.9|16941.1|16928.6|16926.8|16946.1|16944.3|16926.4|16924.6|0
1761668100000|2025-10-28 16:15:00|16928.7|16926.9|16930.5|16928.7|16934.4|16932.6|16926.4|16924.6|0
1761668400000|2025-10-28 16:20:00|16930.4|16928.6|16928.9|16927.1|16931|16929.2|16922|16920.2|0
1761668700000|2025-10-28 16:25:00|16928.2|16926.4|16934.8|16933|16936|16934.2|16927.8|16926|0
1761669000000|2025-10-28 16:30:00|16935.1|16933.3|16943.4|16941.6|16961.9|16960.1|16923.7|16921.9|0
1761669300000|2025-10-28 16:35:00|16943.5|16941.7|16939|16937.2|16943.5|16941.7|16928.8|16927|0
1761669600000|2025-10-28 16:40:00|16938.7|16936.9|16948|16946.2|16948.1|16946.3|16932.9|16931.1|0
1761669900000|2025-10-28 16:45:00|16948.3|16946.5|16960.2|16958.4|16968.9|16967.1|16945.8|16944|0
1761670200000|2025-10-28 16:50:00|16959.4|16957.6|16960.7|16958.9|16964.6|16962.8|16955.9|16954.1|0
1761670500000|2025-10-28 16:55:00|16960.6|16958.8|16946.9|16945.1|16960.6|16958.8|16945.9|16944.1|0
1761670800000|2025-10-28 17:00:00|16947|16945.2|16957.3|16955.5|16963.9|16962.1|16945.4|16943.6|0
1761671100000|2025-10-28 17:05:00|16957.6|16955.8|16957.5|16955.7|16964.1|16962.3|16953.5|16951.7|0
1761671400000|2025-10-28 17:10:00|16957.4|16955.6|16980.4|16978.6|16989.1|16987.3|16954.1|16952.3|0
1761671700000|2025-10-28 17:15:00|16980.6|16978.8|16976.3|16974.5|16986|16984.2|16967.7|16965.9|0
1761672000000|2025-10-28 17:20:00|16976.1|16974.3|16986.7|16984.9|16987.7|16985.9|16975.7|16973.9|0
1761672300000|2025-10-28 17:25:00|16986.9|16985.1|16982.6|16980.8|16989.5|16987.7|16980.7|16978.9|0
1761672600000|2025-10-28 17:30:00|16983.1|16981.3|17023.9|17022.1|17030|17028.2|16980.9|16979.1|0
1761672900000|2025-10-28 17:35:00|17023.5|17021.7|17010.2|17008.4|17023.5|17021.7|17005.4|17003.6|0
1761673200000|2025-10-28 17:40:00|17010.1|17008.3|17016.2|17014.4|17020.8|17019|17009.7|17007.9|0
1761673500000|2025-10-28 17:45:00|17016.1|17014.3|17025.3|17023.5|17030|17028.2|17014|17012.2|0
1761673800000|2025-10-28 17:50:00|17025.5|17023.7|17035.6|17033.8|17039.3|17037.5|17024.4|17022.6|0
1761674100000|2025-10-28 17:55:00|17036|17034.2|17031.3|17029.5|17036|17034.2|17024.8|17023|0
1761674400000|2025-10-28 18:00:00|17031.4|17029.6|17031.2|17029.4|17037.7|17035.9|17028.4|17026.6|0
1761674700000|2025-10-28 18:05:00|17031.7|17029.9|17022.1|17020.3|17034.3|17032.5|17020|17018.2|0
1761675000000|2025-10-28 18:10:00|17022|17020.2|17028.9|17027.1|17030.7|17028.9|17020.2|17018.4|0
1761675300000|2025-10-28 18:15:00|17028.6|17026.8|17037|17035.2|17040.7|17038.9|17025.9|17024.1|0
1761675600000|2025-10-28 18:20:00|17036.9|17035.1|17047.5|17045.7|17048.6|17046.8|17034.4|17032.6|0
1761675900000|2025-10-28 18:25:00|17047.8|17046|17045.3|17043.5|17052.7|17050.9|17039.3|17037.5|0
1761676200000|2025-10-28 18:30:00|17045.6|17043.8|17048|17046.2|17054.6|17052.8|17043.9|17042.1|0
1761676500000|2025-10-28 18:35:00|17048.3|17046.5|17047|17045.2|17053.1|17051.3|17047|17045.2|0
1761676800000|2025-10-28 18:40:00|17047.2|17045.4|17050.3|17048.5|17052|17050.2|17041.8|17040|0
1761677100000|2025-10-28 18:45:00|17050.2|17048.4|17049.5|17047.7|17052.3|17050.5|17046.1|17044.3|0
1761677400000|2025-10-28 18:50:00|17049.4|17047.6|17050.9|17049.1|17058.3|17056.5|17049.2|17047.4|0
1761677700000|2025-10-28 18:55:00|17050.3|17048.5|17057.5|17055.7|17058.6|17056.8|17046.9|17045.1|0
1761678000000|2025-10-28 19:00:00|17058.2|17056.4|17050.8|17049|17059.9|17058.1|17044.2|17042.4|0
1761678300000|2025-10-28 19:05:00|17050.9|17049.1|17071.5|17069.7|17071.7|17069.9|17050.9|17049.1|0
1761678600000|2025-10-28 19:10:00|17071|17069.2|17077.7|17075.9|17080.3|17078.5|17069.4|17067.6|0
1761678900000|2025-10-28 19:15:00|17077.6|17075.8|17073|17071.2|17077.6|17075.8|17064.8|17063|0
1761679200000|2025-10-28 19:20:00|17073.1|17071.3|17073|17071.2|17080.1|17078.3|17070.1|17068.3|0
1761679500000|2025-10-28 19:25:00|17072.8|17071|17084.4|17082.6|17088.4|17086.6|17069.4|17067.6|0
1761679800000|2025-10-28 19:30:00|17084.6|17082.8|17090.9|17089.1|17096.5|17094.7|17081.8|17080|0
1761680100000|2025-10-28 19:35:00|17091|17089.2|17080|17078.2|17092|17090.2|17077.6|17075.8|0
1761680400000|2025-10-28 19:40:00|17079.8|17078|17063.2|17061.4|17080.3|17078.5|17058.3|17056.5|0
1761680700000|2025-10-28 19:45:00|17063.7|17061.9|17060.1|17058.3|17071.8|17070|17052.2|17050.4|0
1761681000000|2025-10-28 19:50:00|17055.4|17053.6|17045.7|17043.9|17060|17058.2|17040.6|17038.8|0
1761681300000|2025-10-28 19:55:00|17045.3|17043.5|17036.5|17034.7|17052.6|17050.8|17032.2|17030.4|0
1761681600000|2025-10-28 20:00:00|17037.1|17034.1|17028.3|17025.3|17044.2|17041.2|17021.9|17018.9|0
1761681900000|2025-10-28 20:05:00|17028.5|17025.5|17029.2|17026.2|17029.8|17026.8|17021.6|17018.6|0
1761682200000|2025-10-28 20:10:00|17029.3|17026.3|17029.3|17026.3|17031.8|17028.8|17024.5|17021.5|0
1761682500000|2025-10-28 20:15:00|17029.2|17026.2|17033.4|17030.4|17035.4|17032.4|17014.6|17011.6|0
1761682800000|2025-10-28 20:20:00|17033.3|17030.3|17037.2|17034.2|17039.5|17036.5|17033.3|17030.3|0
1761683100000|2025-10-28 20:25:00|17037.5|17034.5|17032.4|17029.4|17041.2|17038.2|17032.4|17029.4|0
1761683400000|2025-10-28 20:30:00|17031.9|17028.9|17031.4|17028.4|17033|17030|17028.4|17025.4|0
1761683700000|2025-10-28 20:35:00|17031.6|17028.6|17037.2|17034.2|17037.6|17034.6|17031|17028|0
1761684000000|2025-10-28 20:40:00|17037.6|17034.6|17037.3|17034.3|17038.3|17035.3|17033.8|17030.8|0
1761684300000|2025-10-28 20:45:00|17037.5|17034.5|17041.7|17038.7|17044.6|17041.6|17036.8|17033.8|0
1761684600000|2025-10-28 20:50:00|17041.8|17038.8|17048.1|17045.1|17048.1|17045.1|17037.6|17034.6|0
1761684900000|2025-10-28 20:55:00|17047.9|17044.9|17051.7|17048.7|17054.1|17051.1|17046.8|17043.8|0
1761685200000|2025-10-28 21:00:00|17051.8|17048.8|17045.1|17042.1|17054.5|17051.5|17043.2|17040.2|0
1761685500000|2025-10-28 21:05:00|17045|17042|17049|17046|17051|17048|17041.2|17038.2|0
1761685800000|2025-10-28 21:10:00|17049.1|17046.1|17051.8|17048.8|17053.5|17050.5|17047.9|17044.9|0
1761686100000|2025-10-28 21:15:00|17052.1|17049.1|17052.4|17049.4|17056.2|17053.2|17050.8|17047.8|0
1761686400000|2025-10-28 21:20:00|17052.1|17049.1|17052.7|17049.7|17054.8|17051.8|17050.6|17047.6|0
1761686700000|2025-10-28 21:25:00|17052.9|17049.9|17056.2|17053.2|17056.2|17053.2|17052.7|17049.7|0
1761687000000|2025-10-28 21:30:00|17056.4|17053.4|17061.9|17058.9|17061.9|17058.9|17056.1|17053.1|0
1761687300000|2025-10-28 21:35:00|17061.8|17058.8|17066.1|17063.1|17066.3|17063.3|17061|17058|0
1761687600000|2025-10-28 21:40:00|17065.9|17062.9|17063.3|17060.3|17066.7|17063.7|17062.9|17059.9|0
1761687900000|2025-10-28 21:45:00|17064|17061|17069.3|17066.3|17069.5|17066.5|17063.1|17060.1|0
1761688200000|2025-10-28 21:50:00|17069.2|17066.2|17071.4|17068.4|17073.7|17070.7|17068.4|17065.4|0
1761688500000|2025-10-28 21:55:00|17071.3|17068.3|17067.5|17064.5|17072.2|17069.2|17066.8|17063.8|0
1761688800000|2025-10-28 22:00:00|17067.2|17064.2|17063.7|17060.7|17067.4|17064.4|17062|17059|0
1761689100000|2025-10-28 22:05:00|17063.2|17060.2|17065.1|17062.1|17066.4|17063.4|17062|17059|0
1761689400000|2025-10-28 22:10:00|17065|17062|17067.8|17064.8|17068.1|17065.1|17063.8|17060.8|0
1761689700000|2025-10-28 22:15:00|17067.6|17064.6|17066.2|17063.2|17067.8|17064.8|17064.4|17061.4|0
1761690000000|2025-10-28 22:20:00|17066.3|17063.3|17062.7|17059.7|17067.1|17064.1|17062.4|17059.4|0
1761690300000|2025-10-28 22:25:00|17062.5|17059.5|17067.2|17064.2|17067.2|17064.2|17062.2|17059.2|0
1761690600000|2025-10-28 22:30:00|17067.1|17064.1|17067|17064|17068.8|17065.8|17066|17063|0
1761690900000|2025-10-28 22:35:00|17067.3|17064.3|17062.5|17059.5|17067.7|17064.7|17062.5|17059.5|0
1761691200000|2025-10-28 22:40:00|17062.6|17059.6|17063.3|17060.3|17065.6|17062.6|17061.9|17058.9|0
1761691500000|2025-10-28 22:45:00|17063.1|17060.1|17062.8|17059.8|17063.1|17060.1|17058.8|17055.8|0
1761691800000|2025-10-28 22:50:00|17062.5|17059.5|17062.7|17059.7|17062.9|17059.9|17061.4|17058.4|0
1761692100000|2025-10-28 22:55:00|17062.6|17059.6|17065|17062|17066|17063|17061.6|17058.6|0
1761692400000|2025-10-28 23:00:00|17065.9|17062.9|17062.7|17059.7|17066|17063|17062.1|17059.1|0
1761692700000|2025-10-28 23:05:00|17062.9|17059.9|17066|17063|17066.5|17063.5|17062.3|17059.3|0
1761693000000|2025-10-28 23:10:00|17066.1|17063.1|17067.6|17064.6|17067.9|17064.9|17064.1|17061.1|0
1761693300000|2025-10-28 23:15:00|17067.5|17064.5|17068.1|17065.1|17071.8|17068.8|17067.5|17064.5|0
1761693600000|2025-10-28 23:20:00|17068.2|17065.2|17071.4|17068.4|17072|17069|17067.7|17064.7|0
1761693900000|2025-10-28 23:25:00|17071.3|17068.3|17067.7|17064.7|17071.5|17068.5|17067|17064|0
1761694200000|2025-10-28 23:30:00|17067.2|17064.2|17069|17066|17069.4|17066.4|17066.7|17063.7|0
1761694500000|2025-10-28 23:35:00|17069.3|17066.3|17069|17066|17070.2|17067.2|17068.8|17065.8|0
1761694800000|2025-10-28 23:40:00|17069.1|17066.1|17069|17066|17070.3|17067.3|17067.7|17064.7|0
1761695100000|2025-10-28 23:45:00|17069.2|17066.2|17072.2|17069.2|17072.7|17069.7|17068.5|17065.5|0
1761695400000|2025-10-28 23:50:00|17072.1|17069.1|17072.7|17069.7|17073.9|17070.9|17069.7|17066.7|0
1761695700000|2025-10-28 23:55:00|17072.8|17069.8|17071.8|17066.8|17073.1|17070.1|17070.7|17066.8|0
1761696000000|2025-10-29 00:00:00|17071.9|17066.9|17064|17059|17072.8|17067.8|17063.2|17058.2|0
1761696300000|2025-10-29 00:05:00|17063.6|17058.6|17063.3|17058.3|17067.5|17062.5|17061.2|17056.2|0
1761696600000|2025-10-29 00:10:00|17063.1|17058.1|17064.6|17059.6|17067.5|17062.5|17059.6|17054.6|0
1761696900000|2025-10-29 00:15:00|17064.3|17059.3|17063.5|17058.5|17065.3|17060.3|17062.2|17057.2|0
1761697200000|2025-10-29 00:20:00|17063.7|17058.7|17070|17065|17070.4|17065.4|17063.7|17058.7|0
1761697500000|2025-10-29 00:25:00|17070.1|17065.1|17073.3|17068.3|17074.5|17069.5|17068.7|17063.7|0
1761697800000|2025-10-29 00:30:00|17073.2|17068.2|17071.8|17066.8|17079|17074|17071.4|17066.4|0
1761698100000|2025-10-29 00:35:00|17072|17067|17069.5|17064.5|17072.4|17067.4|17068.2|17063.2|0
1761698400000|2025-10-29 00:40:00|17069.6|17064.6|17067.9|17062.9|17070.9|17065.9|17066.8|17061.8|0
1761698700000|2025-10-29 00:45:00|17068.1|17063.1|17066.4|17061.4|17070|17065|17065.9|17060.9|0
1761699000000|2025-10-29 00:50:00|17066.7|17061.7|17064.2|17059.2|17068.5|17063.5|17064.2|17059.2|0
1761699300000|2025-10-29 00:55:00|17064.1|17059.1|17065.6|17060.6|17066.3|17061.3|17060|17055|0
1761699600000|2025-10-29 01:00:00|17065.3|17060.3|17072.4|17067.4|17073.6|17068.6|17064|17059|0
1761699900000|2025-10-29 01:05:00|17072.7|17067.7|17072.1|17067.1|17077.1|17072.1|17071.1|17066.1|0
1761700200000|2025-10-29 01:10:00|17072|17067|17074.4|17069.4|17074.7|17069.7|17071|17066|0
1761700500000|2025-10-29 01:15:00|17074.2|17069.2|17077.2|17072.2|17079|17074|17073.3|17068.3|0
1761700800000|2025-10-29 01:20:00|17077.3|17072.3|17074.7|17069.7|17078.1|17073.1|17073.6|17068.6|0
1761701100000|2025-10-29 01:25:00|17074.8|17069.8|17079.5|17074.5|17082.5|17077.5|17073.8|17068.8|0
1761701400000|2025-10-29 01:30:00|17079.4|17074.4|17081|17076|17082.4|17077.4|17078.6|17073.6|0
1761701700000|2025-10-29 01:35:00|17081.8|17076.8|17085.1|17080.1|17086|17081|17080.8|17075.8|0
1761702000000|2025-10-29 01:40:00|17085.2|17080.2|17083.5|17078.5|17096.1|17091.1|17083.5|17078.5|0
1761702300000|2025-10-29 01:45:00|17083.4|17078.4|17081.7|17076.7|17083.6|17078.6|17076.9|17071.9|0
1761702600000|2025-10-29 01:50:00|17081.6|17076.6|17089.2|17084.2|17089.3|17084.3|17076.3|17071.3|0
1761702900000|2025-10-29 01:55:00|17089|17084|17094.2|17089.2|17099.1|17094.1|17088.2|17083.2|0
1761703200000|2025-10-29 02:00:00|17094.3|17089.3|17104.6|17099.6|17106.6|17101.6|17093.1|17088.1|0
1761703500000|2025-10-29 02:05:00|17105.1|17100.1|17101.7|17096.7|17106.2|17101.2|17100.5|17095.5|0
1761703800000|2025-10-29 02:10:00|17101.2|17096.2|17105|17100|17111.3|17106.3|17099.8|17094.8|0
1761704100000|2025-10-29 02:15:00|17105.1|17100.1|17110.2|17105.2|17112.7|17107.7|17102.5|17097.5|0
1761704400000|2025-10-29 02:20:00|17109.1|17104.1|17114.8|17109.8|17115.7|17110.7|17108.5|17103.5|0
1761704700000|2025-10-29 02:25:00|17115.1|17110.1|17116.1|17111.1|17120.4|17115.4|17114.5|17109.5|0
1761705000000|2025-10-29 02:30:00|17116.2|17111.2|17113.6|17108.6|17119.2|17114.2|17113.3|17108.3|0
1761705300000|2025-10-29 02:35:00|17113.9|17108.9|17114.1|17109.1|17116.3|17111.3|17113.4|17108.4|0
1761705600000|2025-10-29 02:40:00|17113.8|17108.8|17112.3|17107.3|17114.9|17109.9|17111.3|17106.3|0
1761705900000|2025-10-29 02:45:00|17112.4|17107.4|17118.1|17113.1|17118.8|17113.8|17111.2|17106.2|0
1761706200000|2025-10-29 02:50:00|17118.4|17113.4|17114.8|17109.8|17119.6|17114.6|17114.8|17109.8|0
1761706500000|2025-10-29 02:55:00|17114.9|17109.9|17111.3|17106.3|17115.7|17110.7|17110.3|17105.3|0
1761706800000|2025-10-29 03:00:00|17111.4|17106.4|17112.7|17107.7|17114.3|17109.3|17109.9|17104.9|0
1761707100000|2025-10-29 03:05:00|17112.8|17107.8|17112|17107|17115.2|17110.2|17110.7|17105.7|0
1761707400000|2025-10-29 03:10:00|17112.1|17107.1|17110.7|17105.7|17114.4|17109.4|17109.9|17104.9|0
1761707700000|2025-10-29 03:15:00|17110.3|17105.3|17115.3|17110.3|17116.6|17111.6|17110.2|17105.2|0
1761708000000|2025-10-29 03:20:00|17115.1|17110.1|17108.8|17103.8|17115.8|17110.8|17107.1|17102.1|0
1761708300000|2025-10-29 03:25:00|17108.7|17103.7|17105.7|17100.7|17110.5|17105.5|17104.8|17099.8|0
1761708600000|2025-10-29 03:30:00|17105.5|17100.5|17102|17097|17106.1|17101.1|17096.9|17091.9|0
1761708900000|2025-10-29 03:35:00|17102.2|17097.2|17109.4|17104.4|17111|17106|17101.7|17096.7|0
1761709200000|2025-10-29 03:40:00|17109.6|17104.6|17111|17106|17112.6|17107.6|17108.4|17103.4|0
1761709500000|2025-10-29 03:45:00|17110.9|17105.9|17113.5|17108.5|17113.6|17108.6|17109.4|17104.4|0
1761709800000|2025-10-29 03:50:00|17113.6|17108.6|17110.2|17105.2|17115.4|17110.4|17109.7|17104.7|0
1761710100000|2025-10-29 03:55:00|17109.9|17104.9|17111.3|17106.3|17112.4|17107.4|17108.8|17103.8|0
1761710400000|2025-10-29 04:00:00|17111.2|17106.2|17103|17098|17111.2|17106.2|17101.6|17096.6|0
1761710700000|2025-10-29 04:05:00|17102.9|17097.9|17100|17095|17103.9|17098.9|17100|17095|0
1761711000000|2025-10-29 04:10:00|17100.1|17095.1|17095.5|17090.5|17100.1|17095.1|17094.3|17089.3|0
1761711300000|2025-10-29 04:15:00|17095.7|17090.7|17101.1|17096.1|17102|17097|17095.5|17090.5|0
1761711600000|2025-10-29 04:20:00|17101.2|17096.2|17108.2|17103.2|17108.3|17103.3|17101.1|17096.1|0
1761711900000|2025-10-29 04:25:00|17108.3|17103.3|17105.9|17100.9|17109.4|17104.4|17105.4|17100.4|0
1761712200000|2025-10-29 04:30:00|17106|17101|17111.7|17106.7|17112.1|17107.1|17105.8|17100.8|0
1761712500000|2025-10-29 04:35:00|17111.8|17106.8|17108.8|17103.8|17113|17108|17108.7|17103.7|0
1761712800000|2025-10-29 04:40:00|17108.7|17103.7|17111.7|17106.7|17112|17107|17108.6|17103.6|0
1761713100000|2025-10-29 04:45:00|17111.8|17106.8|17111.7|17106.7|17114.6|17109.6|17111.3|17106.3|0
1761713400000|2025-10-29 04:50:00|17111.8|17106.8|17113.1|17108.1|17114.1|17109.1|17111|17106|0
1761713700000|2025-10-29 04:55:00|17112.9|17107.9|17112.1|17107.1|17114.3|17109.3|17111|17106|0
1761714000000|2025-10-29 05:00:00|17112|17107|17113.8|17108.8|17115.6|17110.6|17111.9|17106.9|0
1761714300000|2025-10-29 05:05:00|17113.6|17108.6|17115.8|17110.8|17116.5|17111.5|17113.4|17108.4|0
1761714600000|2025-10-29 05:10:00|17116|17111|17114.6|17109.6|17117.7|17112.7|17111.5|17106.5|0
1761714900000|2025-10-29 05:15:00|17114.7|17109.7|17115.7|17110.7|17116.8|17111.8|17113.2|17108.2|0
1761715200000|2025-10-29 05:20:00|17115.6|17110.6|17117.7|17112.7|17118.5|17113.5|17115.5|17110.5|0
1761715500000|2025-10-29 05:25:00|17117.8|17112.8|17120.2|17115.2|17121.7|17116.7|17117.3|17112.3|0
1761715800000|2025-10-29 05:30:00|17120.3|17115.3|17121.6|17116.6|17123.4|17118.4|17115|17110|0
1761716100000|2025-10-29 05:35:00|17121.5|17116.5|17122.2|17117.2|17123.6|17118.6|17119.2|17114.2|0
1761716400000|2025-10-29 05:40:00|17122.1|17117.1|17121.6|17116.6|17123.7|17118.7|17119.7|17114.7|0
1761716700000|2025-10-29 05:45:00|17121.5|17116.5|17118.3|17113.3|17124.1|17119.1|17117.2|17112.2|0
1761717000000|2025-10-29 05:50:00|17118.2|17113.2|17120.6|17115.6|17122.7|17117.7|17115.9|17110.9|0
1761717300000|2025-10-29 05:55:00|17120.5|17115.5|17122.3|17117.3|17124.4|17119.4|17120.2|17115.2|0
1761717600000|2025-10-29 06:00:00|17122.6|17117.6|17122.4|17117.4|17125|17120|17119.4|17114.4|0
1761717900000|2025-10-29 06:05:00|17122.5|17117.5|17128.2|17123.2|17128.7|17123.7|17122.4|17117.4|0
1761718200000|2025-10-29 06:10:00|17128|17123|17129.8|17124.8|17131.6|17126.6|17127.3|17122.3|0
1761718500000|2025-10-29 06:15:00|17129.7|17124.7|17133.5|17128.5|17134.2|17129.2|17127.1|17122.1|0
1761718800000|2025-10-29 06:20:00|17133.6|17128.6|17137.7|17132.7|17138.5|17133.5|17129|17124|0
1761719100000|2025-10-29 06:25:00|17137.9|17132.9|17139.8|17134.8|17142.6|17137.6|17136.4|17131.4|0
1761719400000|2025-10-29 06:30:00|17139.7|17134.7|17143.1|17138.1|17143.4|17138.4|17137.7|17132.7|0
1761719700000|2025-10-29 06:35:00|17143.3|17138.3|17134.3|17129.3|17143.8|17138.8|17132.7|17127.7|0
1761720000000|2025-10-29 06:40:00|17134.4|17129.4|17132.9|17127.9|17137.4|17132.4|17131.4|17126.4|0
1761720300000|2025-10-29 06:45:00|17133.1|17128.1|17135.6|17130.6|17136.1|17131.1|17132.6|17127.6|0
1761720600000|2025-10-29 06:50:00|17135|17130|17133.6|17128.6|17136.1|17131.1|17131.9|17126.9|0
1761720900000|2025-10-29 06:55:00|17133.8|17128.8|17137|17132|17137|17132|17133.6|17128.6|0
1761721200000|2025-10-29 07:00:00|17136.7|17131.7|17128|17123|17138.8|17133.8|17127.2|17122.2|0
1761721500000|2025-10-29 07:05:00|17127.9|17122.9|17133|17128|17133.3|17128.3|17127.4|17122.4|0
1761721800000|2025-10-29 07:10:00|17133.3|17128.3|17136.6|17131.6|17138.5|17133.5|17131.8|17126.8|0
1761722100000|2025-10-29 07:15:00|17136.7|17131.7|17132.9|17127.9|17139.5|17134.5|17132.3|17127.3|0
1761722400000|2025-10-29 07:20:00|17133|17128|17128.1|17123.1|17133|17128|17122.9|17117.9|0
1761722700000|2025-10-29 07:25:00|17127.9|17122.9|17133.5|17128.5|17134.9|17129.9|17127.2|17122.2|0
1761723000000|2025-10-29 07:30:00|17133.3|17128.3|17137.4|17132.4|17138.1|17133.1|17131.5|17126.5|0
1761723300000|2025-10-29 07:35:00|17136.9|17131.9|17149.4|17144.4|17150.4|17145.4|17135.6|17130.6|0
1761723600000|2025-10-29 07:40:00|17149.1|17144.1|17149.6|17144.6|17153.1|17148.1|17147.3|17142.3|0
1761723900000|2025-10-29 07:45:00|17149.3|17144.3|17147.1|17142.1|17152|17147|17146.5|17141.5|0
1761724200000|2025-10-29 07:50:00|17147.4|17142.4|17146.6|17141.6|17148.3|17143.3|17140.9|17135.9|0
1761724500000|2025-10-29 07:55:00|17146.7|17141.7|17148.6|17143.6|17149.7|17144.7|17146|17141|0
1761724800000|2025-10-29 08:00:00|17148.5|17143.5|17143.4|17140.4|17152.1|17149.1|17131|17128|0
1761725100000|2025-10-29 08:05:00|17143.1|17140.1|17146.8|17143.8|17149.4|17146.4|17132.4|17129.4|0
1761725400000|2025-10-29 08:10:00|17147|17144|17136.7|17133.7|17149.9|17146.9|17136.7|17133.7|0
1761725700000|2025-10-29 08:15:00|17136.8|17133.8|17143|17140|17145.7|17142.7|17131|17128|0
1761726000000|2025-10-29 08:20:00|17143.1|17140.1|17136.1|17133.1|17148.3|17145.3|17133.7|17130.7|0
1761726300000|2025-10-29 08:25:00|17136.2|17133.2|17134.7|17131.7|17139.3|17136.3|17132.4|17129.4|0
1761726600000|2025-10-29 08:30:00|17134.8|17131.8|17138.7|17135.7|17144.5|17141.5|17132.4|17129.4|0
1761726900000|2025-10-29 08:35:00|17138.2|17135.2|17130.4|17127.4|17139.7|17136.7|17130.2|17127.2|0
1761727200000|2025-10-29 08:40:00|17130.3|17127.3|17129|17126|17132.7|17129.7|17126|17123|0
1761727500000|2025-10-29 08:45:00|17128.9|17125.9|17130.4|17127.4|17131.3|17128.3|17125.8|17122.8|0
1761727800000|2025-10-29 08:50:00|17130.3|17127.3|17122.7|17119.7|17132.8|17129.8|17121.2|17118.2|0
1761728100000|2025-10-29 08:55:00|17123|17120|17118.6|17115.6|17127.7|17124.7|17116.6|17113.6|0
1761728400000|2025-10-29 09:00:00|17118.7|17115.7|17105.4|17102.4|17120|17117|17098.5|17095.5|0
1761728700000|2025-10-29 09:05:00|17104.9|17101.9|17096.5|17093.5|17109.3|17106.3|17096.5|17093.5|0
1761729000000|2025-10-29 09:10:00|17095.8|17092.8|17084.4|17081.4|17095.9|17092.9|17082.1|17079.1|0
1761729300000|2025-10-29 09:15:00|17085.1|17082.1|17086.3|17083.3|17099.2|17096.2|17082.4|17079.4|0
1761729600000|2025-10-29 09:20:00|17085.7|17082.7|17084|17081|17086.9|17083.9|17078.2|17075.2|0
1761729900000|2025-10-29 09:25:00|17084.1|17081.1|17078.6|17075.6|17085.9|17082.9|17076|17073|0
1761730200000|2025-10-29 09:30:00|17078.8|17075.8|17078|17075|17084.1|17081.1|17077.2|17074.2|0
1761730500000|2025-10-29 09:35:00|17077.9|17074.9|17085.3|17082.3|17085.4|17082.4|17074.5|17071.5|0
1761730800000|2025-10-29 09:40:00|17085.4|17082.4|17081|17078|17085.9|17082.9|17079.5|17076.5|0
1761731100000|2025-10-29 09:45:00|17081.2|17078.2|17083.5|17080.5|17087.8|17084.8|17077|17074|0
1761731400000|2025-10-29 09:50:00|17082.5|17079.5|17084|17081|17088.4|17085.4|17082.5|17079.5|0
1761731700000|2025-10-29 09:55:00|17084.8|17081.8|17086.1|17083.1|17087|17084|17083.4|17080.4|0
1761732000000|2025-10-29 10:00:00|17085.7|17082.7|17085.3|17082.3|17086|17083|17081.7|17078.7|0
1761732300000|2025-10-29 10:05:00|17085.4|17082.4|17088.9|17085.9|17096|17093|17083.6|17080.6|0
1761732600000|2025-10-29 10:10:00|17094.7|17091.7|17096.5|17093.5|17097|17094|17090|17087|0
1761732900000|2025-10-29 10:15:00|17096.3|17093.3|17102|17099|17102.1|17099.1|17094.2|17091.2|0
1761733200000|2025-10-29 10:20:00|17101.8|17098.8|17105.7|17102.7|17106.4|17103.4|17101.2|17098.2|0
1761733500000|2025-10-29 10:25:00|17105.8|17102.8|17103.8|17100.8|17109.9|17106.9|17102.4|17099.4|0
1761733800000|2025-10-29 10:30:00|17103.7|17100.7|17105.4|17102.4|17108.6|17105.6|17098.1|17095.1|0
1761734100000|2025-10-29 10:35:00|17105.5|17102.5|17099.2|17096.2|17105.7|17102.7|17097.7|17094.7|0
1761734400000|2025-10-29 10:40:00|17099|17096|17099.7|17096.7|17101|17098|17097|17094|0
1761734700000|2025-10-29 10:45:00|17099.3|17096.3|17100.7|17097.7|17100.7|17097.7|17095.8|17092.8|0
1761735000000|2025-10-29 10:50:00|17100.6|17097.6|17105.3|17102.3|17106.3|17103.3|17100.6|17097.6|0
1761735300000|2025-10-29 10:55:00|17105.4|17102.4|17093.4|17090.4|17105.8|17102.8|17093|17090|0
1761735600000|2025-10-29 11:00:00|17091.8|17088.8|17099.8|17096.8|17099.8|17096.8|17089.2|17086.2|0
1761735900000|2025-10-29 11:05:00|17100|17097|17105.5|17102.5|17107.4|17104.4|17098.7|17095.7|0
1761736200000|2025-10-29 11:10:00|17104.8|17101.8|17101.4|17098.4|17105.3|17102.3|17100|17097|0
1761736500000|2025-10-29 11:15:00|17101.5|17098.5|17107.8|17104.8|17109.1|17106.1|17101.3|17098.3|0
1761736800000|2025-10-29 11:20:00|17107.3|17104.3|17114.8|17111.8|17114.9|17111.9|17106.7|17103.7|0
1761737100000|2025-10-29 11:25:00|17115|17112|17117.1|17114.1|17121|17118|17114.5|17111.5|0
1761737400000|2025-10-29 11:30:00|17116.8|17113.8|17115.4|17112.4|17120.4|17117.4|17114.1|17111.1|0
1761737700000|2025-10-29 11:35:00|17115.3|17112.3|17122.4|17119.4|17123.8|17120.8|17114.6|17111.6|0
1761738000000|2025-10-29 11:40:00|17116.7|17113.7|17114.7|17111.7|17117.7|17114.7|17113.4|17110.4|0
1761738300000|2025-10-29 11:45:00|17114.8|17111.8|17109|17106|17115.9|17112.9|17108.2|17105.2|0
1761738600000|2025-10-29 11:50:00|17108.7|17105.7|17106.4|17103.4|17108.9|17105.9|17104.5|17101.5|0
1761738900000|2025-10-29 11:55:00|17106.3|17103.3|17105.5|17102.5|17106.8|17103.8|17101.2|17098.2|0
1761739200000|2025-10-29 12:00:00|17105.3|17102.3|17103.3|17100.3|17107.2|17104.2|17102.3|17099.3|0
1761739500000|2025-10-29 12:05:00|17103.1|17100.1|17098.7|17095.7|17103.5|17100.5|17094.4|17091.4|0
1761739800000|2025-10-29 12:10:00|17099.2|17096.2|17100.3|17097.3|17101.3|17098.3|17096.1|17093.1|0
1761740100000|2025-10-29 12:15:00|17100.2|17097.2|17097.9|17094.9|17103.8|17100.8|17097.9|17094.9|0
1761740400000|2025-10-29 12:20:00|17098|17095|17097|17094|17098|17095|17094.6|17091.6|0
1761740700000|2025-10-29 12:25:00|17097.3|17094.3|17093.3|17090.3|17098|17095|17093.3|17090.3|0
1761741000000|2025-10-29 12:30:00|17093.4|17090.4|17090|17087|17097.1|17094.1|17089.8|17086.8|0
1761741300000|2025-10-29 12:35:00|17089.9|17086.9|17080.9|17077.9|17091.2|17088.2|17079.6|17076.6|0
1761741600000|2025-10-29 12:40:00|17081|17078|17083.5|17080.5|17085|17082|17079.3|17076.3|0
1761741900000|2025-10-29 12:45:00|17083.4|17080.4|17096|17093|17100|17097|17082.6|17079.6|0
1761742200000|2025-10-29 12:50:00|17096.5|17093.5|17117|17114|17120.7|17117.7|17095.5|17092.5|0
1761742500000|2025-10-29 12:55:00|17116.7|17113.7|17112.2|17109.2|17117|17114|17104.7|17101.7|0
1761742800000|2025-10-29 13:00:00|17111.5|17108.5|17105|17102|17111.5|17108.5|17099.1|17096.1|0
1761743100000|2025-10-29 13:05:00|17105.1|17102.1|17106.5|17103.5|17114.5|17111.5|17104.5|17101.5|0
1761743400000|2025-10-29 13:10:00|17106.9|17103.9|17103.7|17100.7|17108.7|17105.7|17101.2|17098.2|0
1761743700000|2025-10-29 13:15:00|17103.9|17100.9|17109|17106|17109|17106|17101.4|17098.4|0
1761744000000|2025-10-29 13:20:00|17108.9|17105.9|17109.4|17106.4|17110.8|17107.8|17101.6|17098.6|0
1761744300000|2025-10-29 13:25:00|17124.4|17121.4|17105.9|17102.9|17136.5|17133.5|17105.9|17102.9|0
1761744600000|2025-10-29 13:30:00|17108.6|17105.6|17112.3|17110.5|17139.5|17137.7|17077.3|17075.5|0
1761744900000|2025-10-29 13:35:00|17114.8|17113|17132.3|17130.5|17138.8|17137|17110.5|17108.7|0
1761745200000|2025-10-29 13:40:00|17131.8|17130|17117.9|17116.1|17131.8|17130|17104.7|17102.9|0
1761745500000|2025-10-29 13:45:00|17117.7|17115.9|17110.8|17109|17118.5|17116.7|17098.2|17096.4|0
1761745800000|2025-10-29 13:50:00|17109.1|17107.3|17106|17104.2|17115.3|17113.5|17087.6|17085.8|0
1761746100000|2025-10-29 13:55:00|17105.6|17103.8|17121.1|17119.3|17122.5|17120.7|17103.4|17101.6|0
1761746400000|2025-10-29 14:00:00|17121|17119.2|17102.8|17101|17126.9|17125.1|17097.2|17095.4|0
1761746700000|2025-10-29 14:05:00|17102.7|17100.9|17098.8|17097|17108.4|17106.6|17093.7|17091.9|0
1761747000000|2025-10-29 14:10:00|17100.4|17098.6|17103.9|17102.1|17112.6|17110.8|17093.7|17091.9|0
1761747300000|2025-10-29 14:15:00|17102.9|17101.1|17110.1|17108.3|17113.6|17111.8|17099.6|17097.8|0
1761747600000|2025-10-29 14:20:00|17109.7|17107.9|17114|17112.2|17124.7|17122.9|17109.7|17107.9|0
1761747900000|2025-10-29 14:25:00|17113.5|17111.7|17129.1|17127.3|17130|17128.2|17104.1|17102.3|0
1761748200000|2025-10-29 14:30:00|17128.5|17126.7|17136.6|17134.8|17137.4|17135.6|17127|17125.2|0
1761748500000|2025-10-29 14:35:00|17137.1|17135.3|17136.1|17134.3|17139.7|17137.9|17130.5|17128.7|0
1761748800000|2025-10-29 14:40:00|17136.4|17134.6|17127.6|17125.8|17140.6|17138.8|17121.1|17119.3|0
1761749100000|2025-10-29 14:45:00|17128|17126.2|17122|17120.2|17135.9|17134.1|17119.3|17117.5|0
1761749400000|2025-10-29 14:50:00|17121.5|17119.7|17119.6|17117.8|17130.9|17129.1|17111.2|17109.4|0
1761749700000|2025-10-29 14:55:00|17119.8|17118|17106.9|17105.1|17122.6|17120.8|17106.6|17104.8|0
1761750000000|2025-10-29 15:00:00|17105.9|17104.1|17096.3|17094.5|17117.5|17115.7|17094.1|17092.3|0
1761750300000|2025-10-29 15:05:00|17096.1|17094.3|17098.8|17097|17107.1|17105.3|17094.9|17093.1|0
1761750600000|2025-10-29 15:10:00|17099.1|17097.3|17096.3|17094.5|17101.7|17099.9|17080.6|17078.8|0
1761750900000|2025-10-29 15:15:00|17095.6|17093.8|17107.8|17106|17108.2|17106.4|17083.3|17081.5|0
1761751200000|2025-10-29 15:20:00|17107.5|17105.7|17121.9|17120.1|17124.7|17122.9|17107.5|17105.7|0
1761751500000|2025-10-29 15:25:00|17122.2|17120.4|17114.4|17112.6|17125.3|17123.5|17114.1|17112.3|0
1761751800000|2025-10-29 15:30:00|17113.9|17112.1|17109.8|17108|17119.9|17118.1|17105.1|17103.3|0
1761752100000|2025-10-29 15:35:00|17109.4|17107.6|17110.3|17108.5|17115.4|17113.6|17098.7|17096.9|0
1761752400000|2025-10-29 15:40:00|17110.7|17108.9|17106.8|17105|17118.4|17116.6|17104.8|17103|0
1761752700000|2025-10-29 15:45:00|17107|17105.2|17121.2|17119.4|17121.6|17119.8|17098.3|17096.5|0
1761753000000|2025-10-29 15:50:00|17120.7|17118.9|17124.7|17122.9|17125|17123.2|17114|17112.2|0
1761753300000|2025-10-29 15:55:00|17124.5|17122.7|17130.9|17129.1|17134.4|17132.6|17115.6|17113.8|0
1761753600000|2025-10-29 16:00:00|17134|17132.2|17110.9|17109.1|17134.3|17132.5|17110.9|17109.1|0
1761753900000|2025-10-29 16:05:00|17110.5|17108.7|17097|17095.2|17111.9|17110.1|17095.8|17094|0
1761754200000|2025-10-29 16:10:00|17096.6|17094.8|17109.2|17107.4|17113.5|17111.7|17093.8|17092|0
1761754500000|2025-10-29 16:15:00|17108.6|17106.8|17105.4|17103.6|17119|17117.2|17104.4|17102.6|0
1761754800000|2025-10-29 16:20:00|17105.5|17103.7|17117.1|17115.3|17118.7|17116.9|17105.1|17103.3|0
1761755100000|2025-10-29 16:25:00|17116.9|17115.1|17122.1|17120.3|17124.7|17122.9|17114.2|17112.4|0
1761755400000|2025-10-29 16:30:00|17122.4|17120.6|17117.6|17115.8|17126.1|17124.3|17117.2|17115.4|0
1761755700000|2025-10-29 16:35:00|17117.7|17115.9|17115.2|17113.4|17121.5|17119.7|17115.1|17113.3|0
1761756000000|2025-10-29 16:40:00|17115.4|17113.6|17119.7|17117.9|17121.1|17119.3|17111.6|17109.8|0
1761756300000|2025-10-29 16:45:00|17119.5|17117.7|17115.6|17113.8|17125.7|17123.9|17114.6|17112.8|0
1761756600000|2025-10-29 16:50:00|17115.8|17114|17121.3|17119.5|17124.7|17122.9|17114.9|17113.1|0
1761756900000|2025-10-29 16:55:00|17121.4|17119.6|17116.3|17114.5|17122.6|17120.8|17113.5|17111.7|0
1761757200000|2025-10-29 17:00:00|17117.4|17115.6|17125.1|17123.3|17125.7|17123.9|17113|17111.2|0
1761757500000|2025-10-29 17:05:00|17125.4|17123.6|17117.9|17116.1|17127.2|17125.4|17115.8|17114|0
1761757800000|2025-10-29 17:10:00|17118.2|17116.4|17118.7|17116.9|17121.4|17119.6|17113.7|17111.9|0
1761758100000|2025-10-29 17:15:00|17118.8|17117|17111.6|17109.8|17126.3|17124.5|17110.6|17108.8|0
1761758400000|2025-10-29 17:20:00|17111.7|17109.9|17105.9|17104.1|17111.7|17109.9|17100.9|17099.1|0
1761758700000|2025-10-29 17:25:00|17106.2|17104.4|17105.7|17103.9|17106.4|17104.6|17090.3|17088.5|0
1761759000000|2025-10-29 17:30:00|17104.4|17102.6|17105.8|17104|17108.4|17106.6|17098.3|17096.5|0
1761759300000|2025-10-29 17:35:00|17106|17104.2|17108.8|17107|17110.3|17108.5|17103|17101.2|0
1761759600000|2025-10-29 17:40:00|17108.9|17107.1|17119.9|17118.1|17120.9|17119.1|17108.4|17106.6|0
1761759900000|2025-10-29 17:45:00|17119.7|17117.9|17120|17118.2|17122.7|17120.9|17109.5|17107.7|0
1761760200000|2025-10-29 17:50:00|17120.1|17118.3|17121.5|17119.7|17129.9|17128.1|17117.2|17115.4|0
1761760500000|2025-10-29 17:55:00|17121.4|17119.6|17120.1|17118.3|17125.2|17123.4|17116.1|17114.3|0
1761760800000|2025-10-29 18:00:00|17120.2|17118.4|17114.4|17112.6|17135.1|17133.3|17101.7|17099.9|0
1761761100000|2025-10-29 18:05:00|17114.5|17112.7|17114.5|17112.7|17121.4|17119.6|17094.5|17092.7|0
1761761400000|2025-10-29 18:10:00|17114.6|17112.8|17105|17103.2|17118.3|17116.5|17103.4|17101.6|0
1761761700000|2025-10-29 18:15:00|17105.5|17103.7|17118.9|17117.1|17123.6|17121.8|17097.3|17095.5|0
1761762000000|2025-10-29 18:20:00|17119.3|17117.5|17120|17118.2|17122.1|17120.3|17109.6|17107.8|0
1761762300000|2025-10-29 18:25:00|17120.1|17118.3|17126.9|17125.1|17128.6|17126.8|17113|17111.2|0
1761762600000|2025-10-29 18:30:00|17126.8|17125|17145.6|17143.8|17150|17148.2|17123|17121.2|0
1761762900000|2025-10-29 18:35:00|17145.7|17143.9|17032.1|17030.3|17146.3|17144.5|17031.5|17029.7|0
1761763200000|2025-10-29 18:40:00|17034.9|17033.1|17021.8|17020|17061.4|17059.6|17009.1|17007.3|0
1761763500000|2025-10-29 18:45:00|17020.7|17018.9|17055.6|17053.8|17063.5|17061.7|17018.1|17016.3|0
1761763800000|2025-10-29 18:50:00|17057.9|17056.1|17101.2|17099.4|17111.8|17110|17057.7|17055.9|0
1761764100000|2025-10-29 18:55:00|17101|17099.2|17090.1|17088.3|17118.9|17117.1|17079.8|17078|0
1761764400000|2025-10-29 19:00:00|17090.3|17088.5|17043.8|17042|17107.3|17105.5|17042.4|17040.6|0
1761764700000|2025-10-29 19:05:00|17043.7|17041.9|17089|17087.2|17103.5|17101.7|17043.7|17041.9|0
1761765000000|2025-10-29 19:10:00|17088.8|17087|17091.3|17089.5|17106.4|17104.6|17082.9|17081.1|0
1761765300000|2025-10-29 19:15:00|17092.8|17091|17090|17088.2|17101.1|17099.3|17068.1|17066.3|0
1761765600000|2025-10-29 19:20:00|17089|17087.2|17099.7|17097.9|17116|17114.2|17077.5|17075.7|0
1761765900000|2025-10-29 19:25:00|17099.6|17097.8|17095.2|17093.4|17124.6|17122.8|17093.3|17091.5|0
1761766200000|2025-10-29 19:30:00|17092.2|17090.4|17089.4|17087.6|17106.4|17104.6|17080.1|17078.3|0
1761766500000|2025-10-29 19:35:00|17088.4|17086.6|17122.6|17120.8|17123.7|17121.9|17074|17072.2|0
1761766800000|2025-10-29 19:40:00|17123.7|17121.9|17111|17109.2|17131.1|17129.3|17103|17101.2|0
1761767100000|2025-10-29 19:45:00|17112|17110.2|17138.3|17136.5|17142.1|17140.3|17112|17110.2|0
1761767400000|2025-10-29 19:50:00|17138.1|17136.3|17158.6|17156.8|17180.8|17179|17138.1|17136.3|0
1761767700000|2025-10-29 19:55:00|17163.3|17161.5|17168.4|17166.6|17169.7|17167.9|17142.4|17140.6|0
1761768000000|2025-10-29 20:00:00|17169|17166|17265.3|17262.3|17265.3|17262.3|17164.6|17161.6|0
1761768300000|2025-10-29 20:05:00|17243|17240|17080.2|17077.2|17249|17246|17041.8|17038.8|0
1761768600000|2025-10-29 20:10:00|17107.4|17104.4|17141|17138|17185|17182|17107.4|17104.4|0
1761768900000|2025-10-29 20:15:00|17140.7|17137.7|17148.1|17145.1|17173.7|17170.7|17130.1|17127.1|0
1761769200000|2025-10-29 20:20:00|17149.6|17146.6|17094.8|17091.8|17149.6|17146.6|17077.3|17074.3|0
1761769500000|2025-10-29 20:25:00|17095.4|17092.4|17160|17157|17160|17157|17095.4|17092.4|0
1761769800000|2025-10-29 20:30:00|17160.9|17157.9|17143.5|17140.5|17174.2|17171.2|17138.2|17135.2|0
1761770100000|2025-10-29 20:35:00|17142.8|17139.8|17135.6|17132.6|17160.6|17157.6|17135.6|17132.6|0
1761770400000|2025-10-29 20:40:00|17135.5|17132.5|17176.1|17173.1|17178.8|17175.8|17134.1|17131.1|0
1761770700000|2025-10-29 20:45:00|17176|17173|17153.1|17150.1|17184.1|17181.1|17152.5|17149.5|0
1761771000000|2025-10-29 20:50:00|17153|17150|17137.2|17134.2|17172.8|17169.8|17137.2|17134.2|0
1761771300000|2025-10-29 20:55:00|17136.3|17133.3|17120.3|17117.3|17153.4|17150.4|17120.3|17117.3|0
1761771600000|2025-10-29 21:00:00|17119.1|17116.1|17123.3|17120.3|17131.3|17128.3|17118.2|17115.2|0
1761771900000|2025-10-29 21:05:00|17123.5|17120.5|17131|17128|17132.8|17129.8|17119.5|17116.5|0
1761772200000|2025-10-29 21:10:00|17130.8|17127.8|17123|17120|17132.4|17129.4|17120.4|17117.4|0
1761772500000|2025-10-29 21:15:00|17122.1|17119.1|17097.5|17094.5|17122.7|17119.7|17097.3|17094.3|0
1761772800000|2025-10-29 21:20:00|17097.1|17094.1|17101.2|17098.2|17106.9|17103.9|17083.4|17080.4|0
1761773100000|2025-10-29 21:25:00|17100|17097|17096.9|17093.9|17100.4|17097.4|17094.4|17091.4|0
1761773400000|2025-10-29 21:30:00|17097|17094|17106.6|17103.6|17112|17109|17094.6|17091.6|0
1761773700000|2025-10-29 21:35:00|17104.6|17101.6|17106.6|17103.6|17112.7|17109.7|17097.5|17094.5|0
1761774000000|2025-10-29 21:40:00|17106.4|17103.4|17120.2|17117.2|17120.2|17117.2|17102.4|17099.4|0
1761774300000|2025-10-29 21:45:00|17119.5|17116.5|17128.9|17125.9|17133.5|17130.5|17118.6|17115.6|0
1761774600000|2025-10-29 21:50:00|17129.1|17126.1|17134.8|17131.8|17148.6|17145.6|17125.6|17122.6|0
1761774900000|2025-10-29 21:55:00|17135.1|17132.1|17031|17028|17135.7|17132.7|17023.8|17020.8|0
1761775200000|2025-10-29 22:00:00|17031.2|17028.2|17086|17083|17089.8|17086.8|17031.2|17028.2|0
1761775500000|2025-10-29 22:05:00|17085.8|17082.8|17126.4|17123.4|17128.4|17125.4|17085.7|17082.7|0
1761775800000|2025-10-29 22:10:00|17125.6|17122.6|17126.2|17123.2|17136.8|17133.8|17120.2|17117.2|0
1761776100000|2025-10-29 22:15:00|17126|17123|17128.8|17125.8|17129.9|17126.9|17114.4|17111.4|0
1761776400000|2025-10-29 22:20:00|17129.6|17126.6|17133.3|17130.3|17138.2|17135.2|17126.9|17123.9|0
1761776700000|2025-10-29 22:25:00|17135.1|17132.1|17126.6|17123.6|17138.5|17135.5|17126.3|17123.3|0
1761777000000|2025-10-29 22:30:00|17126.7|17123.7|17125.7|17122.7|17126.8|17123.8|17120.3|17117.3|0
1761777300000|2025-10-29 22:35:00|17125.8|17122.8|17132.8|17129.8|17136.5|17133.5|17125.8|17122.8|0
1761777600000|2025-10-29 22:40:00|17131|17128|17132.5|17129.5|17135.6|17132.6|17130.5|17127.5|0
1761777900000|2025-10-29 22:45:00|17132.6|17129.6|17131.8|17128.8|17133.9|17130.9|17129.3|17126.3|0
1761778200000|2025-10-29 22:50:00|17132.1|17129.1|17136.6|17133.6|17136.9|17133.9|17130.7|17127.7|0
1761778500000|2025-10-29 22:55:00|17136.7|17133.7|17149.2|17146.2|17151.2|17148.2|17136.7|17133.7|0
1761778800000|2025-10-29 23:00:00|17149.1|17146.1|17149.2|17146.2|17150.5|17147.5|17144.3|17141.3|0
1761779100000|2025-10-29 23:05:00|17149.5|17146.5|17144.2|17141.2|17151.1|17148.1|17143.2|17140.2|0
1761779400000|2025-10-29 23:10:00|17144.1|17141.1|17137.6|17134.6|17152.2|17149.2|17137.6|17134.6|0
1761779700000|2025-10-29 23:15:00|17137.5|17134.5|17134.4|17131.4|17138.1|17135.1|17132.3|17129.3|0
1761780000000|2025-10-29 23:20:00|17134.6|17131.6|17147.4|17144.4|17150.1|17147.1|17134.6|17131.6|0
1761780300000|2025-10-29 23:25:00|17147.3|17144.3|17142.4|17139.4|17148.3|17145.3|17142.3|17139.3|0
1761780600000|2025-10-29 23:30:00|17142.3|17139.3|17126.9|17123.9|17144.2|17141.2|17126.9|17123.9|0
1761780900000|2025-10-29 23:35:00|17126.7|17123.7|17121.3|17118.3|17131.7|17128.7|17119.3|17116.3|0
1761781200000|2025-10-29 23:40:00|17121.1|17118.1|17126.9|17123.9|17127.3|17124.3|17118.7|17115.7|0
1761781500000|2025-10-29 23:45:00|17127|17124|17138.5|17135.5|17138.5|17135.5|17127|17124|0
1761781800000|2025-10-29 23:50:00|17138.1|17135.1|17147|17144|17147.1|17144.1|17137.1|17134.1|0
1761782100000|2025-10-29 23:55:00|17148|17145|17149.4|17144.4|17151.7|17148.7|17144.5|17141.5|0
1761782400000|2025-10-30 00:00:00|17149.3|17144.3|17169.5|17164.5|17172.4|17167.4|17149.3|17144.3|0
1761782700000|2025-10-30 00:05:00|17169.6|17164.6|17163.1|17158.1|17170.4|17165.4|17158.6|17153.6|0
1761783000000|2025-10-30 00:10:00|17163|17158|17178.9|17173.9|17181|17176|17162.2|17157.2|0
1761783300000|2025-10-30 00:15:00|17178.8|17173.8|17184.5|17179.5|17187.8|17182.8|17176|17171|0
1761783600000|2025-10-30 00:20:00|17184.4|17179.4|17194.9|17189.9|17195.1|17190.1|17179.7|17174.7|0
1761783900000|2025-10-30 00:25:00|17195|17190|17193.4|17188.4|17202.6|17197.6|17191.9|17186.9|0
1761784200000|2025-10-30 00:30:00|17193.6|17188.6|17192.3|17187.3|17207.9|17202.9|17192.2|17187.2|0
1761784500000|2025-10-30 00:35:00|17192.5|17187.5|17195.5|17190.5|17199|17194|17188.4|17183.4|0
1761784800000|2025-10-30 00:40:00|17195.7|17190.7|17187.8|17182.8|17196.6|17191.6|17186.9|17181.9|0
1761785100000|2025-10-30 00:45:00|17187.6|17182.6|17191.8|17186.8|17196.6|17191.6|17178.5|17173.5|0
1761785400000|2025-10-30 00:50:00|17192|17187|17183.1|17178.1|17192.9|17187.9|17180.6|17175.6|0
1761785700000|2025-10-30 00:55:00|17183|17178|17187.4|17182.4|17189.9|17184.9|17181.4|17176.4|0
1761786000000|2025-10-30 01:00:00|17187.8|17182.8|17171.9|17166.9|17190.2|17185.2|17167.6|17162.6|0
1761786300000|2025-10-30 01:05:00|17172.7|17167.7|17196.5|17191.5|17197.8|17192.8|17170.8|17165.8|0
1761786600000|2025-10-30 01:10:00|17196.4|17191.4|17188.1|17183.1|17201.6|17196.6|17186.5|17181.5|0
1761786900000|2025-10-30 01:15:00|17188|17183|17186|17181|17193.8|17188.8|17183.4|17178.4|0
1761787200000|2025-10-30 01:20:00|17186.1|17181.1|17180.1|17175.1|17187|17182|17179.6|17174.6|0
1761787500000|2025-10-30 01:25:00|17180.3|17175.3|17183.8|17178.8|17185.3|17180.3|17177.1|17172.1|0
1761787800000|2025-10-30 01:30:00|17183.7|17178.7|17184.6|17179.6|17184.7|17179.7|17172.3|17167.3|0
1761788100000|2025-10-30 01:35:00|17184.7|17179.7|17194.6|17189.6|17198.1|17193.1|17184.7|17179.7|0
1761788400000|2025-10-30 01:40:00|17194.5|17189.5|17200.4|17195.4|17203.9|17198.9|17190.7|17185.7|0
1761788700000|2025-10-30 01:45:00|17200.3|17195.3|17190.3|17185.3|17203.5|17198.5|17190.3|17185.3|0
1761789000000|2025-10-30 01:50:00|17190|17185|17194.3|17189.3|17197.8|17192.8|17190|17185|0
1761789300000|2025-10-30 01:55:00|17194.8|17189.8|17194.5|17189.5|17197.6|17192.6|17193.4|17188.4|0
1761789600000|2025-10-30 02:00:00|17194.3|17189.3|17202.7|17197.7|17202.7|17197.7|17193|17188|0
1761789900000|2025-10-30 02:05:00|17202.6|17197.6|17220|17215|17220|17215|17199.8|17194.8|0
1761790200000|2025-10-30 02:10:00|17220.1|17215.1|17225.8|17220.8|17225.9|17220.9|17216.9|17211.9|0
1761790500000|2025-10-30 02:15:00|17225.7|17220.7|17236.6|17231.6|17242.4|17237.4|17224.8|17219.8|0
1761790800000|2025-10-30 02:20:00|17235.7|17230.7|17232.4|17227.4|17240.9|17235.9|17229.7|17224.7|0
1761791100000|2025-10-30 02:25:00|17232.2|17227.2|17234.2|17229.2|17236.8|17231.8|17230.4|17225.4|0
1761791400000|2025-10-30 02:30:00|17233.8|17228.8|17232.1|17227.1|17236.4|17231.4|17227.8|17222.8|0
1761791700000|2025-10-30 02:35:00|17232.8|17227.8|17231.6|17226.6|17233.4|17228.4|17225.9|17220.9|0
1761792000000|2025-10-30 02:40:00|17231.7|17226.7|17238.9|17233.9|17246.6|17241.6|17230.8|17225.8|0
1761792300000|2025-10-30 02:45:00|17239|17234|17231.6|17226.6|17243.8|17238.8|17228.2|17223.2|0
1761792600000|2025-10-30 02:50:00|17231.5|17226.5|17235.8|17230.8|17237.9|17232.9|17230.1|17225.1|0
1761792900000|2025-10-30 02:55:00|17235.5|17230.5|17236|17231|17236.3|17231.3|17232.5|17227.5|0
1761793200000|2025-10-30 03:00:00|17236.1|17231.1|17244|17239|17248.3|17243.3|17236.1|17231.1|0
1761793500000|2025-10-30 03:05:00|17243.9|17238.9|17243.8|17238.8|17248.9|17243.9|17241.4|17236.4|0
1761793800000|2025-10-30 03:10:00|17243.5|17238.5|17250.2|17245.2|17254|17249|17239.4|17234.4|0
1761794100000|2025-10-30 03:15:00|17250.1|17245.1|17256.4|17251.4|17261.2|17256.2|17250.1|17245.1|0
1761794400000|2025-10-30 03:20:00|17256.3|17251.3|17252.2|17247.2|17256.3|17251.3|17247|17242|0
1761794700000|2025-10-30 03:25:00|17252.1|17247.1|17249.5|17244.5|17252.4|17247.4|17246.8|17241.8|0
1761795000000|2025-10-30 03:30:00|17249.6|17244.6|17253.8|17248.8|17255.7|17250.7|17247.7|17242.7|0
1761795300000|2025-10-30 03:35:00|17253.9|17248.9|17253.4|17248.4|17261.7|17256.7|17253.1|17248.1|0
1761795600000|2025-10-30 03:40:00|17253.5|17248.5|17255.8|17250.8|17256.6|17251.6|17247.5|17242.5|0
1761795900000|2025-10-30 03:45:00|17255.6|17250.6|17263|17258|17265.8|17260.8|17252.2|17247.2|0
1761796200000|2025-10-30 03:50:00|17262.2|17257.2|17250.8|17245.8|17264.7|17259.7|17250.7|17245.7|0
1761796500000|2025-10-30 03:55:00|17251.1|17246.1|17251.7|17246.7|17258.1|17253.1|17244.4|17239.4|0
1761796800000|2025-10-30 04:00:00|17251.6|17246.6|17236.2|17231.2|17254.3|17249.3|17236.2|17231.2|0
1761797100000|2025-10-30 04:05:00|17235.7|17230.7|17200.7|17195.7|17235.7|17230.7|17198.5|17193.5|0
1761797400000|2025-10-30 04:10:00|17199.4|17194.4|17131.4|17126.4|17200|17195|17118.2|17113.2|0
1761797700000|2025-10-30 04:15:00|17131|17126|17143.9|17138.9|17156.1|17151.1|17107.7|17102.7|0
1761798000000|2025-10-30 04:20:00|17143.8|17138.8|17085.6|17080.6|17161.5|17156.5|17081.4|17076.4|0
1761798300000|2025-10-30 04:25:00|17085.7|17080.7|17095.7|17090.7|17125.5|17120.5|17085.7|17080.7|0
1761798600000|2025-10-30 04:30:00|17095.6|17090.6|17112.7|17107.7|17119.1|17114.1|17089.8|17084.8|0
1761798900000|2025-10-30 04:35:00|17112.5|17107.5|17176|17171|17198.6|17193.6|17112.5|17107.5|0
1761799200000|2025-10-30 04:40:00|17175.8|17170.8|17135.1|17130.1|17183.6|17178.6|17134.2|17129.2|0
1761799500000|2025-10-30 04:45:00|17135.4|17130.4|17133|17128|17154.3|17149.3|17125.1|17120.1|0
1761799800000|2025-10-30 04:50:00|17133.1|17128.1|17147.2|17142.2|17161|17156|17131.6|17126.6|0
1761800100000|2025-10-30 04:55:00|17146.7|17141.7|17128.4|17123.4|17149.4|17144.4|17125.6|17120.6|0
1761800400000|2025-10-30 05:00:00|17128.7|17123.7|17134.6|17129.6|17141.6|17136.6|17121.5|17116.5|0
1761800700000|2025-10-30 05:05:00|17133.7|17128.7|17151.9|17146.9|17159.4|17154.4|17133.4|17128.4|0
1761801000000|2025-10-30 05:10:00|17151.7|17146.7|17157.3|17152.3|17158.4|17153.4|17137.9|17132.9|0
1761801300000|2025-10-30 05:15:00|17157.4|17152.4|17165.2|17160.2|17165.6|17160.6|17145.2|17140.2|0
1761801600000|2025-10-30 05:20:00|17164.6|17159.6|17172.7|17167.7|17173.1|17168.1|17161.2|17156.2|0
1761801900000|2025-10-30 05:25:00|17173|17168|17188|17183|17190.1|17185.1|17172.7|17167.7|0
1761802200000|2025-10-30 05:30:00|17187.9|17182.9|17191.4|17186.4|17194.7|17189.7|17187.3|17182.3|0
1761802500000|2025-10-30 05:35:00|17191.3|17186.3|17209.7|17204.7|17215.3|17210.3|17183.1|17178.1|0
1761802800000|2025-10-30 05:40:00|17209|17204|17183.6|17178.6|17213.6|17208.6|17174.9|17169.9|0
1761803100000|2025-10-30 05:45:00|17183.4|17178.4|17174.4|17169.4|17193.8|17188.8|17163.7|17158.7|0
1761803400000|2025-10-30 05:50:00|17174.3|17169.3|17188.9|17183.9|17190.5|17185.5|17170|17165|0
1761803700000|2025-10-30 05:55:00|17188.8|17183.8|17182|17177|17189.5|17184.5|17180.7|17175.7|0
1761804000000|2025-10-30 06:00:00|17182.1|17177.1|17169.7|17164.7|17183.9|17178.9|17166.5|17161.5|0
1761804300000|2025-10-30 06:05:00|17169.3|17164.3|17156.7|17151.7|17170.7|17165.7|17152.3|17147.3|0
1761804600000|2025-10-30 06:10:00|17156.8|17151.8|17157.4|17152.4|17167.2|17162.2|17152.1|17147.1|0
1761804900000|2025-10-30 06:15:00|17157.6|17152.6|17140.8|17135.8|17158.6|17153.6|17138.3|17133.3|0
1761805200000|2025-10-30 06:20:00|17140.9|17135.9|17140.1|17135.1|17151.5|17146.5|17138.7|17133.7|0
1761805500000|2025-10-30 06:25:00|17140.4|17135.4|17139.1|17134.1|17147.6|17142.6|17133.2|17128.2|0
1761805800000|2025-10-30 06:30:00|17138.9|17133.9|17143|17138|17153.6|17148.6|17136.9|17131.9|0
1761806100000|2025-10-30 06:35:00|17143.1|17138.1|17149.6|17144.6|17153.7|17148.7|17140.1|17135.1|0
1761806400000|2025-10-30 06:40:00|17149.5|17144.5|17155.2|17150.2|17156.4|17151.4|17143.9|17138.9|0
1761806700000|2025-10-30 06:45:00|17155|17150|17161.8|17156.8|17163.6|17158.6|17150.1|17145.1|0
1761807000000|2025-10-30 06:50:00|17161.7|17156.7|17156.8|17151.8|17166.9|17161.9|17151.7|17146.7|0
1761807300000|2025-10-30 06:55:00|17156.9|17151.9|17141.7|17136.7|17158.9|17153.9|17140.7|17135.7|0
1761807600000|2025-10-30 07:00:00|17141.9|17136.9|17123.9|17118.9|17148.9|17143.9|17117.9|17112.9|0
1761807900000|2025-10-30 07:05:00|17124.2|17119.2|17138.8|17133.8|17149.5|17144.5|17120|17115|0
1761808200000|2025-10-30 07:10:00|17138.7|17133.7|17173.5|17168.5|17174.6|17169.6|17138.2|17133.2|0
1761808500000|2025-10-30 07:15:00|17173.7|17168.7|17180.2|17175.2|17186.6|17181.6|17172.4|17167.4|0
1761808800000|2025-10-30 07:20:00|17180.1|17175.1|17157.3|17152.3|17180.5|17175.5|17154|17149|0
1761809100000|2025-10-30 07:25:00|17156.4|17151.4|17154.2|17149.2|17165.2|17160.2|17151.3|17146.3|0
1761809400000|2025-10-30 07:30:00|17154.5|17149.5|17158.3|17153.3|17165.2|17160.2|17153.2|17148.2|0
1761809700000|2025-10-30 07:35:00|17158.4|17153.4|17156.1|17151.1|17167.2|17162.2|17151.9|17146.9|0
1761810000000|2025-10-30 07:40:00|17155.6|17150.6|17169.8|17164.8|17170.2|17165.2|17153.2|17148.2|0
1761810300000|2025-10-30 07:45:00|17169.7|17164.7|17171.7|17166.7|17174.2|17169.2|17167.5|17162.5|0
1761810600000|2025-10-30 07:50:00|17171.8|17166.8|17178.8|17173.8|17179.9|17174.9|17169.3|17164.3|0
1761810900000|2025-10-30 07:55:00|17179.5|17174.5|17176.6|17171.6|17186.6|17181.6|17175.2|17170.2|0
1761811200000|2025-10-30 08:00:00|17179.3|17174.3|17213.1|17210.1|17225.8|17222.8|17170.3|17167.3|0
1761811500000|2025-10-30 08:05:00|17212.5|17209.5|17203.6|17200.6|17218.1|17215.1|17194|17191|0
1761811800000|2025-10-30 08:10:00|17203.3|17200.3|17187.9|17184.9|17205.5|17202.5|17186.3|17183.3|0
1761812100000|2025-10-30 08:15:00|17187.4|17184.4|17176|17173|17200.6|17197.6|17176|17173|0
1761812400000|2025-10-30 08:20:00|17176.7|17173.7|17202.3|17199.3|17203|17200|17175.5|17172.5|0
1761812700000|2025-10-30 08:25:00|17201.3|17198.3|17194|17191|17203|17200|17193.6|17190.6|0
1761813000000|2025-10-30 08:30:00|17194.2|17191.2|17193.3|17190.3|17202.5|17199.5|17183.9|17180.9|0
1761813300000|2025-10-30 08:35:00|17193.2|17190.2|17200.1|17197.1|17200.7|17197.7|17189.4|17186.4|0
1761813600000|2025-10-30 08:40:00|17200.5|17197.5|17205.4|17202.4|17212.1|17209.1|17199.2|17196.2|0
1761813900000|2025-10-30 08:45:00|17205.6|17202.6|17207.1|17204.1|17209.5|17206.5|17200.9|17197.9|0
1761814200000|2025-10-30 08:50:00|17206.6|17203.6|17204.4|17201.4|17207.3|17204.3|17197.5|17194.5|0
1761814500000|2025-10-30 08:55:00|17204.8|17201.8|17203.9|17200.9|17214.1|17211.1|17202.4|17199.4|0
1761814800000|2025-10-30 09:00:00|17202.3|17199.3|17202.8|17199.8|17211.3|17208.3|17199.2|17196.2|0
1761815100000|2025-10-30 09:05:00|17203|17200|17215.3|17212.3|17217.4|17214.4|17200.4|17197.4|0
1761815400000|2025-10-30 09:10:00|17214.4|17211.4|17201.9|17198.9|17214.4|17211.4|17197.8|17194.8|0
1761815700000|2025-10-30 09:15:00|17202.4|17199.4|17188.4|17185.4|17202.6|17199.6|17183.8|17180.8|0
1761816000000|2025-10-30 09:20:00|17188.3|17185.3|17178.8|17175.8|17188.3|17185.3|17173.1|17170.1|0
1761816300000|2025-10-30 09:25:00|17178.9|17175.9|17178.5|17175.5|17180.3|17177.3|17177|17174|0
1761816600000|2025-10-30 09:30:00|17179.2|17176.2|17170.8|17167.8|17180.5|17177.5|17170.8|17167.8|0
1761816900000|2025-10-30 09:35:00|17170.9|17167.9|17159.3|17156.3|17170.9|17167.9|17156.2|17153.2|0
1761817200000|2025-10-30 09:40:00|17159.4|17156.4|17157.8|17154.8|17165|17162|17153.8|17150.8|0
1761817500000|2025-10-30 09:45:00|17157.7|17154.7|17143.1|17140.1|17157.9|17154.9|17142.7|17139.7|0
1761817800000|2025-10-30 09:50:00|17143.4|17140.4|17139.9|17136.9|17150.6|17147.6|17138.6|17135.6|0
1761818100000|2025-10-30 09:55:00|17139.8|17136.8|17142.1|17139.1|17153.3|17150.3|17138|17135|0
1761818400000|2025-10-30 10:00:00|17142.5|17139.5|17135.8|17132.8|17148.9|17145.9|17131.2|17128.2|0
1761818700000|2025-10-30 10:05:00|17135.9|17132.9|17142.3|17139.3|17142.7|17139.7|17126.1|17123.1|0
1761819000000|2025-10-30 10:10:00|17142.4|17139.4|17136.9|17133.9|17142.4|17139.4|17130.8|17127.8|0
1761819300000|2025-10-30 10:15:00|17136.5|17133.5|17129.1|17126.1|17147.1|17144.1|17127.1|17124.1|0
1761819600000|2025-10-30 10:20:00|17129.5|17126.5|17151.5|17148.5|17151.5|17148.5|17128.5|17125.5|0
1761819900000|2025-10-30 10:25:00|17151.9|17148.9|17157.7|17154.7|17164|17161|17146.1|17143.1|0
1761820200000|2025-10-30 10:30:00|17157.9|17154.9|17169.5|17166.5|17174.6|17171.6|17157.9|17154.9|0
1761820500000|2025-10-30 10:35:00|17169.4|17166.4|17171.3|17168.3|17176.6|17173.6|17168|17165|0
1761820800000|2025-10-30 10:40:00|17171.2|17168.2|17167.8|17164.8|17177.6|17174.6|17166.6|17163.6|0
1761821100000|2025-10-30 10:45:00|17168.6|17165.6|17156.8|17153.8|17169.3|17166.3|17153|17150|0
1761821400000|2025-10-30 10:50:00|17157.3|17154.3|17165.2|17162.2|17170.5|17167.5|17155.7|17152.7|0
1761821700000|2025-10-30 10:55:00|17165.4|17162.4|17161.3|17158.3|17171.3|17168.3|17161|17158|0
1761822000000|2025-10-30 11:00:00|17162.7|17159.7|17178.3|17175.3|17181.4|17178.4|17157.9|17154.9|0
1761822300000|2025-10-30 11:05:00|17178.6|17175.6|17177.3|17174.3|17178.8|17175.8|17174|17171|0
1761822600000|2025-10-30 11:10:00|17176.3|17173.3|17172.9|17169.9|17176.3|17173.3|17162.1|17159.1|0
1761822900000|2025-10-30 11:15:00|17172.7|17169.7|17184.2|17181.2|17187.2|17184.2|17170.9|17167.9|0
1761823200000|2025-10-30 11:20:00|17184.3|17181.3|17188.1|17185.1|17188.9|17185.9|17179.6|17176.6|0
1761823500000|2025-10-30 11:25:00|17187.9|17184.9|17197.4|17194.4|17201.8|17198.8|17187.3|17184.3|0
1761823800000|2025-10-30 11:30:00|17197.3|17194.3|17195.6|17192.6|17200.6|17197.6|17188.9|17185.9|0
1761824100000|2025-10-30 11:35:00|17195.4|17192.4|17208.3|17205.3|17208.3|17205.3|17193.6|17190.6|0
1761824400000|2025-10-30 11:40:00|17208.8|17205.8|17208.9|17205.9|17211.1|17208.1|17203.8|17200.8|0
1761824700000|2025-10-30 11:45:00|17209|17206|17194.9|17191.9|17210.2|17207.2|17194.8|17191.8|0
1761825000000|2025-10-30 11:50:00|17194.8|17191.8|17191.8|17188.8|17201.2|17198.2|17188.4|17185.4|0
1761825300000|2025-10-30 11:55:00|17192.1|17189.1|17193.6|17190.6|17194.7|17191.7|17187.7|17184.7|0
1761825600000|2025-10-30 12:00:00|17193.9|17190.9|17192.6|17189.6|17199|17196|17189.3|17186.3|0
1761825900000|2025-10-30 12:05:00|17194|17191|17177.4|17174.4|17199.6|17196.6|17175.2|17172.2|0
1761826200000|2025-10-30 12:10:00|17177.2|17174.2|17159.1|17156.1|17181|17178|17155.1|17152.1|0
1761826500000|2025-10-30 12:15:00|17158.3|17155.3|17164|17161|17165.4|17162.4|17148.5|17145.5|0
1761826800000|2025-10-30 12:20:00|17163.9|17160.9|17156.5|17153.5|17166.3|17163.3|17153.7|17150.7|0
1761827100000|2025-10-30 12:25:00|17156.6|17153.6|17125.3|17122.3|17157.3|17154.3|17124.3|17121.3|0
1761827400000|2025-10-30 12:30:00|17125.7|17122.7|17112|17109|17127.4|17124.4|17106.5|17103.5|0
1761827700000|2025-10-30 12:35:00|17112.6|17109.6|17093.8|17090.8|17114.3|17111.3|17091.2|17088.2|0
1761828000000|2025-10-30 12:40:00|17093.9|17090.9|17071.1|17068.1|17096.1|17093.1|17064.7|17061.7|0
1761828300000|2025-10-30 12:45:00|17070.2|17067.2|17083.3|17080.3|17083.8|17080.8|17063.8|17060.8|0
1761828600000|2025-10-30 12:50:00|17083.1|17080.1|17068.9|17065.9|17083.1|17080.1|17055.3|17052.3|0
1761828900000|2025-10-30 12:55:00|17068.6|17065.6|17054.9|17051.9|17082.6|17079.6|17046.1|17043.1|0
1761829200000|2025-10-30 13:00:00|17054.7|17051.7|17053|17050|17067|17064|17052.9|17049.9|0
1761829500000|2025-10-30 13:05:00|17052.7|17049.7|17050.7|17047.7|17064.4|17061.4|17047.3|17044.3|0
1761829800000|2025-10-30 13:10:00|17050.6|17047.6|17049.7|17046.7|17057.3|17054.3|17047.3|17044.3|0
1761830100000|2025-10-30 13:15:00|17050.8|17047.8|17038.3|17035.3|17052.2|17049.2|17035.4|17032.4|0
1761830400000|2025-10-30 13:20:00|17038.4|17035.4|17029.6|17026.6|17049.3|17046.3|17023.9|17020.9|0
1761830700000|2025-10-30 13:25:00|17034.9|17031.9|17030.8|17027.8|17039.5|17036.5|17015.9|17012.9|0
1761831000000|2025-10-30 13:30:00|17031|17028|16869.1|16867.3|17031|17028|16863.6|16861.8|0
1761831300000|2025-10-30 13:35:00|16867.4|16865.6|16835.5|16833.7|16875.5|16873.7|16807.9|16806.1|0
1761831600000|2025-10-30 13:40:00|16836.6|16834.8|16846.2|16844.4|16887.9|16886.1|16830.2|16828.4|0
1761831900000|2025-10-30 13:45:00|16845.2|16843.4|16929.1|16927.3|16939.2|16937.4|16842.9|16841.1|0
1761832200000|2025-10-30 13:50:00|16927.9|16926.1|17020|17018.2|17027.6|17025.8|16927.5|16925.7|0
1761832500000|2025-10-30 13:55:00|17017|17015.2|17014.3|17012.5|17033.4|17031.6|17008.2|17006.4|0
1761832800000|2025-10-30 14:00:00|17016.4|17014.6|17013.6|17011.8|17055.6|17053.8|17011.3|17009.5|0
1761833100000|2025-10-30 14:05:00|17013.5|17011.7|17030.6|17028.8|17066|17064.2|17011.1|17009.3|0
1761833400000|2025-10-30 14:10:00|17030.8|17029|17051.2|17049.4|17052.8|17051|17007.5|17005.7|0
1761833700000|2025-10-30 14:15:00|17050.7|17048.9|16987.1|16985.3|17052.4|17050.6|16982.6|16980.8|0
1761834000000|2025-10-30 14:20:00|16985.2|16983.4|16964.9|16963.1|17004.9|17003.1|16958.6|16956.8|0
1761834300000|2025-10-30 14:25:00|16964.6|16962.8|16958.8|16957|16973.9|16972.1|16948.3|16946.5|0
1761834600000|2025-10-30 14:30:00|16957.9|16956.1|16970.1|16968.3|16987.2|16985.4|16957.9|16956.1|0
1761834900000|2025-10-30 14:35:00|16970.4|16968.6|16961.4|16959.6|16986.4|16984.6|16944.1|16942.3|0
1761835200000|2025-10-30 14:40:00|16961.2|16959.4|16989.3|16987.5|16997.9|16996.1|16961.2|16959.4|0
1761835500000|2025-10-30 14:45:00|16988.7|16986.9|16979.4|16977.6|16995.1|16993.3|16965.7|16963.9|0
1761835800000|2025-10-30 14:50:00|16979.5|16977.7|16926.7|16924.9|16984.1|16982.3|16924.7|16922.9|0
1761836100000|2025-10-30 14:55:00|16926.5|16924.7|16930.8|16929|16938.8|16937|16907.3|16905.5|0
1761836400000|2025-10-30 15:00:00|16931.6|16929.8|16953.2|16951.4|16955.8|16954|16925.3|16923.5|0
1761836700000|2025-10-30 15:05:00|16953.5|16951.7|16963.7|16961.9|16963.8|16962|16941|16939.2|0
1761837000000|2025-10-30 15:10:00|16964.9|16963.1|16994.1|16992.3|16994.9|16993.1|16964.9|16963.1|0
1761837300000|2025-10-30 15:15:00|16995.3|16993.5|16978.9|16977.1|16995.4|16993.6|16966.4|16964.6|0
1761837600000|2025-10-30 15:20:00|16981|16979.2|16994.6|16992.8|16998.4|16996.6|16981|16979.2|0
1761837900000|2025-10-30 15:25:00|16996.1|16994.3|16987.1|16985.3|16996.8|16995|16977.1|16975.3|0
1761838200000|2025-10-30 15:30:00|16988|16986.2|16955.7|16953.9|16988.3|16986.5|16949.2|16947.4|0
1761838500000|2025-10-30 15:35:00|16956.2|16954.4|16938.9|16937.1|16969.4|16967.6|16937.2|16935.4|0
1761838800000|2025-10-30 15:40:00|16939.2|16937.4|16930.5|16928.7|16940.7|16938.9|16916|16914.2|0
1761839100000|2025-10-30 15:45:00|16930.4|16928.6|16919|16917.2|16938.9|16937.1|16915.9|16914.1|0
1761839400000|2025-10-30 15:50:00|16918.7|16916.9|16929|16927.2|16932.3|16930.5|16917.3|16915.5|0
1761839700000|2025-10-30 15:55:00|16927.6|16925.8|16920.1|16918.3|16939|16937.2|16919.5|16917.7|0
1761840000000|2025-10-30 16:00:00|16920.2|16918.4|16948.9|16947.1|16950.1|16948.3|16917.2|16915.4|0
1761840300000|2025-10-30 16:05:00|16948.7|16946.9|16984.4|16982.6|16986|16984.2|16944.2|16942.4|0
1761840600000|2025-10-30 16:10:00|16984.2|16982.4|17004|17002.2|17007.4|17005.6|16982.6|16980.8|0
1761840900000|2025-10-30 16:15:00|17003.6|17001.8|16999.5|16997.7|17006.9|17005.1|16990.1|16988.3|0
1761841200000|2025-10-30 16:20:00|16998.8|16997|17004.9|17003.1|17004.9|17003.1|16986.5|16984.7|0
1761841500000|2025-10-30 16:25:00|17005.5|17003.7|17000.7|16998.9|17009.8|17008|16998|16996.2|0
1761841800000|2025-10-30 16:30:00|17001.3|16999.5|16977|16975.2|17001.3|16999.5|16977|16975.2|0
1761842100000|2025-10-30 16:35:00|16977.1|16975.3|16978.3|16976.5|16979.6|16977.8|16968.2|16966.4|0
1761842400000|2025-10-30 16:40:00|16977.9|16976.1|16980.6|16978.8|16981.5|16979.7|16962.2|16960.4|0
1761842700000|2025-10-30 16:45:00|16980.7|16978.9|16979.1|16977.3|16989.7|16987.9|16971.5|16969.7|0
1761843000000|2025-10-30 16:50:00|16980.3|16978.5|16971.5|16969.7|16983.7|16981.9|16959.7|16957.9|0
1761843300000|2025-10-30 16:55:00|16971.7|16969.9|16982.9|16981.1|16982.9|16981.1|16970|16968.2|0
1761843600000|2025-10-30 17:00:00|16983.1|16981.3|16966.1|16964.3|16983.1|16981.3|16963|16961.2|0
1761843900000|2025-10-30 17:05:00|16966.4|16964.6|16951.3|16949.5|16966.4|16964.6|16944.7|16942.9|0
1761844200000|2025-10-30 17:10:00|16950.4|16948.6|16945|16943.2|16954.1|16952.3|16937.9|16936.1|0
1761844500000|2025-10-30 17:15:00|16945.4|16943.6|16949.9|16948.1|16955.1|16953.3|16943.5|16941.7|0
1761844800000|2025-10-30 17:20:00|16948.9|16947.1|16980.4|16978.6|16980.4|16978.6|16945|16943.2|0
1761845100000|2025-10-30 17:25:00|16981|16979.2|16992.6|16990.8|16996.9|16995.1|16980.8|16979|0
1761845400000|2025-10-30 17:30:00|16992.3|16990.5|16976.9|16975.1|16992.3|16990.5|16974.1|16972.3|0
1761845700000|2025-10-30 17:35:00|16977|16975.2|16984.7|16982.9|16986|16984.2|16970.1|16968.3|0
1761846000000|2025-10-30 17:40:00|16985|16983.2|16994.2|16992.4|16995|16993.2|16977.9|16976.1|0
1761846300000|2025-10-30 17:45:00|16994.9|16993.1|17008.7|17006.9|17008.7|17006.9|16994.2|16992.4|0
1761846600000|2025-10-30 17:50:00|17008.9|17007.1|17007.9|17006.1|17012|17010.2|16993.3|16991.5|0
1761846900000|2025-10-30 17:55:00|17007.6|17005.8|17004.8|17003|17009|17007.2|16996.5|16994.7|0
1761847200000|2025-10-30 18:00:00|17004.6|17002.8|16998.7|16996.9|17005.5|17003.7|16996.7|16994.9|0
1761847500000|2025-10-30 18:05:00|16998.5|16996.7|16991|16989.2|17000.5|16998.7|16978.9|16977.1|0
1761847800000|2025-10-30 18:10:00|16990.5|16988.7|16971.6|16969.8|16990.6|16988.8|16971.2|16969.4|0
1761848100000|2025-10-30 18:15:00|16971.2|16969.4|16964.4|16962.6|16971.2|16969.4|16959.7|16957.9|0
1761848400000|2025-10-30 18:20:00|16964.2|16962.4|16951|16949.2|16971.2|16969.4|16949.9|16948.1|0
1761848700000|2025-10-30 18:25:00|16950.3|16948.5|16949.2|16947.4|16951.8|16950|16939.6|16937.8|0
1761849000000|2025-10-30 18:30:00|16951.6|16949.8|16942.6|16940.8|16963.3|16961.5|16941.3|16939.5|0
1761849300000|2025-10-30 18:35:00|16942.8|16941|16924.4|16922.6|16945.9|16944.1|16923.3|16921.5|0
1761849600000|2025-10-30 18:40:00|16925.9|16924.1|16927.8|16926|16934.5|16932.7|16921.9|16920.1|0
1761849900000|2025-10-30 18:45:00|16927.9|16926.1|16942.6|16940.8|16948.5|16946.7|16924.9|16923.1|0
1761850200000|2025-10-30 18:50:00|16943|16941.2|16941.6|16939.8|16943|16941.2|16933.3|16931.5|0
1761850500000|2025-10-30 18:55:00|16941.3|16939.5|16931|16929.2|16945.7|16943.9|16924.8|16923|0
1761850800000|2025-10-30 19:00:00|16931.1|16929.3|16909|16907.2|16931.3|16929.5|16909|16907.2|0
1761851100000|2025-10-30 19:05:00|16908.7|16906.9|16900|16898.2|16908.7|16906.9|16896.8|16895|0
1761851400000|2025-10-30 19:10:00|16897.9|16896.1|16890.8|16889|16898.9|16897.1|16888.9|16887.1|0
1761851700000|2025-10-30 19:15:00|16890.5|16888.7|16883.9|16882.1|16891.8|16890|16862.9|16861.1|0
1761852000000|2025-10-30 19:20:00|16881.7|16879.9|16857.3|16855.5|16881.7|16879.9|16843.1|16841.3|0
1761852300000|2025-10-30 19:25:00|16858|16856.2|16870.8|16869|16871.1|16869.3|16854.7|16852.9|0
1761852600000|2025-10-30 19:30:00|16871.4|16869.6|16872.7|16870.9|16892.6|16890.8|16870.6|16868.8|0
1761852900000|2025-10-30 19:35:00|16872.9|16871.1|16852.3|16850.5|16874.8|16873|16850.9|16849.1|0
1761853200000|2025-10-30 19:40:00|16852.2|16850.4|16841.7|16839.9|16859.1|16857.3|16840.3|16838.5|0
1761853500000|2025-10-30 19:45:00|16841.8|16840|16855.5|16853.7|16857.9|16856.1|16828.4|16826.6|0
1761853800000|2025-10-30 19:50:00|16863|16861.2|16873.9|16872.1|16888.8|16887|16862.9|16861.1|0
1761854100000|2025-10-30 19:55:00|16859.3|16857.5|16848|16846.2|16877.5|16875.7|16848|16846.2|0
1761854400000|2025-10-30 20:00:00|16848.6|16845.6|17008.9|17005.9|17017.6|17014.6|16847.6|16844.6|0
1761854700000|2025-10-30 20:05:00|17010.2|17007.2|16997.6|16994.6|17030.4|17027.4|16991.3|16988.3|0
1761855000000|2025-10-30 20:10:00|17002.2|16999.2|17046.1|17043.1|17049.5|17046.5|17000.6|16997.6|0
1761855300000|2025-10-30 20:15:00|17056.5|17053.5|17075.5|17072.5|17078.4|17075.4|17055.1|17052.1|0
1761855600000|2025-10-30 20:20:00|17075.7|17072.7|17061.2|17058.2|17086|17083|17057.8|17054.8|0
1761855900000|2025-10-30 20:25:00|17061.1|17058.1|17077|17074|17081.3|17078.3|17054.9|17051.9|0
1761856200000|2025-10-30 20:30:00|17021.9|17018.9|17050.8|17047.8|17071|17068|16988.7|16985.7|0
1761856500000|2025-10-30 20:35:00|17051.9|17048.9|17121.6|17118.6|17125.2|17122.2|17051.9|17048.9|0
1761856800000|2025-10-30 20:40:00|17124.1|17121.1|17180.4|17177.4|17188.4|17185.4|17124.1|17121.1|0
1761857100000|2025-10-30 20:45:00|17182.5|17179.5|17193.2|17190.2|17208.3|17205.3|17181.1|17178.1|0
1761857400000|2025-10-30 20:50:00|17192.5|17189.5|17207.3|17204.3|17216.5|17213.5|17192.5|17189.5|0
1761857700000|2025-10-30 20:55:00|17205.8|17202.8|17214.5|17211.5|17216.2|17213.2|17197.1|17194.1|0
1761858000000|2025-10-30 21:00:00|17214.7|17211.7|17235.7|17232.7|17236.6|17233.6|17213.2|17210.2|0
1761858300000|2025-10-30 21:05:00|17235.9|17232.9|17250.1|17247.1|17257.5|17254.5|17227.2|17224.2|0
1761858600000|2025-10-30 21:10:00|17249.8|17246.8|17254.4|17251.4|17257.1|17254.1|17246|17243|0
1761858900000|2025-10-30 21:15:00|17254.9|17251.9|17256.7|17253.7|17260.1|17257.1|17250.1|17247.1|0
1761859200000|2025-10-30 21:20:00|17254.2|17251.2|17246.7|17243.7|17257.4|17254.4|17242.6|17239.6|0
1761859500000|2025-10-30 21:25:00|17246.6|17243.6|17240.2|17237.2|17251.2|17248.2|17237|17234|0
1761859800000|2025-10-30 21:30:00|17240.1|17237.1|17226.4|17223.4|17244.3|17241.3|17225.6|17222.6|0
1761860100000|2025-10-30 21:35:00|17226.2|17223.2|17225.9|17222.9|17231.6|17228.6|17217.5|17214.5|0
1761860400000|2025-10-30 21:40:00|17226|17223|17228.4|17225.4|17232.4|17229.4|17223.3|17220.3|0
1761860700000|2025-10-30 21:45:00|17228.5|17225.5|17222.3|17219.3|17229.1|17226.1|17213.6|17210.6|0
1761861000000|2025-10-30 21:50:00|17222.5|17219.5|17227.6|17224.6|17234.6|17231.6|17221.9|17218.9|0
1761861300000|2025-10-30 21:55:00|17226.9|17223.9|17231.1|17228.1|17231.1|17228.1|17216.7|17213.7|0
1761861600000|2025-10-30 22:00:00|17229.2|17226.2|17226|17223|17235|17232|17225.8|17222.8|0
1761861900000|2025-10-30 22:05:00|17226.4|17223.4|17227.2|17224.2|17230.1|17227.1|17218.3|17215.3|0
1761862200000|2025-10-30 22:10:00|17227.1|17224.1|17231.8|17228.8|17234.9|17231.9|17227.1|17224.1|0
1761862500000|2025-10-30 22:15:00|17231.3|17228.3|17224.1|17221.1|17231.3|17228.3|17223.1|17220.1|0
1761862800000|2025-10-30 22:20:00|17224.2|17221.2|17228.7|17225.7|17231.6|17228.6|17223.5|17220.5|0
1761863100000|2025-10-30 22:25:00|17228.6|17225.6|17225.6|17222.6|17230.8|17227.8|17224.3|17221.3|0
1761863400000|2025-10-30 22:30:00|17225.7|17222.7|17219.9|17216.9|17232.7|17229.7|17216.1|17213.1|0
1761863700000|2025-10-30 22:35:00|17220.1|17217.1|17222.5|17219.5|17224.5|17221.5|17218.8|17215.8|0
1761864000000|2025-10-30 22:40:00|17222.6|17219.6|17223.7|17220.7|17225.9|17222.9|17221.7|17218.7|0
1761864300000|2025-10-30 22:45:00|17224.2|17221.2|17212|17209|17225|17222|17211.8|17208.8|0
1761864600000|2025-10-30 22:50:00|17212.3|17209.3|17203.5|17200.5|17213.1|17210.1|17203.5|17200.5|0
1761864900000|2025-10-30 22:55:00|17203.4|17200.4|17207.4|17204.4|17207.4|17204.4|17202.3|17199.3|0
1761865200000|2025-10-30 23:00:00|17207.3|17204.3|17204.8|17201.8|17208.6|17205.6|17201.1|17198.1|0
1761865500000|2025-10-30 23:05:00|17204.6|17201.6|17195.6|17192.6|17207.6|17204.6|17194.5|17191.5|0
1761865800000|2025-10-30 23:10:00|17195.5|17192.5|17202|17199|17208|17205|17195.4|17192.4|0
1761866100000|2025-10-30 23:15:00|17202.6|17199.6|17196.2|17193.2|17203.3|17200.3|17196|17193|0
1761866400000|2025-10-30 23:20:00|17196.1|17193.1|17191.6|17188.6|17198.7|17195.7|17190.5|17187.5|0
1761866700000|2025-10-30 23:25:00|17192.3|17189.3|17199.5|17196.5|17199.8|17196.8|17192.1|17189.1|0
1761867000000|2025-10-30 23:30:00|17199.9|17196.9|17193.3|17190.3|17200.7|17197.7|17192.4|17189.4|0
1761867300000|2025-10-30 23:35:00|17193.5|17190.5|17199.8|17196.8|17199.8|17196.8|17189.2|17186.2|0
1761867600000|2025-10-30 23:40:00|17200.4|17197.4|17206.1|17203.1|17206.3|17203.3|17197.2|17194.2|0
1761867900000|2025-10-30 23:45:00|17206.3|17203.3|17209.5|17206.5|17211.7|17208.7|17205.5|17202.5|0
1761868200000|2025-10-30 23:50:00|17209.7|17206.7|17213.1|17210.1|17214.9|17211.9|17209.3|17206.3|0
1761868500000|2025-10-30 23:55:00|17213|17210|17216.5|17211.5|17218.2|17215.2|17211.6|17208.6|0
1761868800000|2025-10-31 00:00:00|17217.2|17212.2|17199.3|17194.3|17217.3|17212.3|17199.3|17194.3|0
1761869100000|2025-10-31 00:05:00|17199.5|17194.5|17196.2|17191.2|17200|17195|17191.9|17186.9|0
1761869400000|2025-10-31 00:10:00|17196.6|17191.6|17204.9|17199.9|17206|17201|17192.8|17187.8|0
1761869700000|2025-10-31 00:15:00|17204.8|17199.8|17211.6|17206.6|17212.5|17207.5|17202.8|17197.8|0
1761870000000|2025-10-31 00:20:00|17211.5|17206.5|17222.6|17217.6|17222.8|17217.8|17209.6|17204.6|0
1761870300000|2025-10-31 00:25:00|17222.5|17217.5|17233.2|17228.2|17235.8|17230.8|17221.4|17216.4|0
1761870600000|2025-10-31 00:30:00|17233.1|17228.1|17226.8|17221.8|17236.3|17231.3|17226.7|17221.7|0
1761870900000|2025-10-31 00:35:00|17227|17222|17222|17217|17228.4|17223.4|17219.8|17214.8|0
1761871200000|2025-10-31 00:40:00|17221.8|17216.8|17225.7|17220.7|17232.4|17227.4|17221|17216|0
1761871500000|2025-10-31 00:45:00|17225.5|17220.5|17226.1|17221.1|17231.7|17226.7|17223.2|17218.2|0
1761871800000|2025-10-31 00:50:00|17226|17221|17230.2|17225.2|17235.3|17230.3|17226|17221|0
1761872100000|2025-10-31 00:55:00|17230.3|17225.3|17232.8|17227.8|17235.5|17230.5|17227.8|17222.8|0
1761872400000|2025-10-31 01:00:00|17232.3|17227.3|17233.1|17228.1|17237.8|17232.8|17231.3|17226.3|0
1761872700000|2025-10-31 01:05:00|17233|17228|17228.8|17223.8|17233.9|17228.9|17226.1|17221.1|0
1761873000000|2025-10-31 01:10:00|17229|17224|17227.7|17222.7|17233.4|17228.4|17226|17221|0
1761873300000|2025-10-31 01:15:00|17227.9|17222.9|17215.8|17210.8|17230|17225|17215.8|17210.8|0
1761873600000|2025-10-31 01:20:00|17215.6|17210.6|17221.6|17216.6|17223.4|17218.4|17215.6|17210.6|0
1761873900000|2025-10-31 01:25:00|17221.8|17216.8|17232.7|17227.7|17232.8|17227.8|17221.8|17216.8|0
1761874200000|2025-10-31 01:30:00|17232.9|17227.9|17235.6|17230.6|17235.8|17230.8|17229.4|17224.4|0
1761874500000|2025-10-31 01:35:00|17236|17231|17240.3|17235.3|17241.2|17236.2|17233.8|17228.8|0
1761874800000|2025-10-31 01:40:00|17240.7|17235.7|17235.9|17230.9|17241.6|17236.6|17232.7|17227.7|0
1761875100000|2025-10-31 01:45:00|17235.7|17230.7|17233.4|17228.4|17237.2|17232.2|17229.6|17224.6|0
1761875400000|2025-10-31 01:50:00|17233.2|17228.2|17236.2|17231.2|17237.9|17232.9|17232.1|17227.1|0
1761875700000|2025-10-31 01:55:00|17236|17231|17242.1|17237.1|17243.3|17238.3|17235.9|17230.9|0
1761876000000|2025-10-31 02:00:00|17242.3|17237.3|17239.8|17234.8|17246.5|17241.5|17237.9|17232.9|0
1761876300000|2025-10-31 02:05:00|17239.7|17234.7|17234.9|17229.9|17240.9|17235.9|17232.2|17227.2|0
1761876600000|2025-10-31 02:10:00|17235|17230|17233.8|17228.8|17237.2|17232.2|17231.6|17226.6|0
1761876900000|2025-10-31 02:15:00|17233.6|17228.6|17238.1|17233.1|17238.4|17233.4|17233.6|17228.6|0
1761877200000|2025-10-31 02:20:00|17238.2|17233.2|17236.5|17231.5|17239.6|17234.6|17235.8|17230.8|0
1761877500000|2025-10-31 02:25:00|17236.4|17231.4|17229.8|17224.8|17236.6|17231.6|17228.7|17223.7|0
1761877800000|2025-10-31 02:30:00|17229.9|17224.9|17223.9|17218.9|17230.4|17225.4|17223.2|17218.2|0
1761878100000|2025-10-31 02:35:00|17223.8|17218.8|17221.7|17216.7|17225.3|17220.3|17216.3|17211.3|0
1761878400000|2025-10-31 02:40:00|17222.2|17217.2|17217.7|17212.7|17224.5|17219.5|17216.9|17211.9|0
1761878700000|2025-10-31 02:45:00|17217.5|17212.5|17220.3|17215.3|17220.4|17215.4|17211.8|17206.8|0
1761879000000|2025-10-31 02:50:00|17220.4|17215.4|17225.1|17220.1|17226.8|17221.8|17219.9|17214.9|0
1761879300000|2025-10-31 02:55:00|17225.3|17220.3|17225.9|17220.9|17228.5|17223.5|17221.8|17216.8|0
1761879600000|2025-10-31 03:00:00|17225.7|17220.7|17226.3|17221.3|17229.5|17224.5|17224|17219|0
1761879900000|2025-10-31 03:05:00|17226.1|17221.1|17227.9|17222.9|17229.6|17224.6|17223.8|17218.8|0
1761880200000|2025-10-31 03:10:00|17228.1|17223.1|17229.3|17224.3|17231.9|17226.9|17225|17220|0
1761880500000|2025-10-31 03:15:00|17229.5|17224.5|17228.1|17223.1|17230.7|17225.7|17226.1|17221.1|0
1761880800000|2025-10-31 03:20:00|17228.2|17223.2|17216.2|17211.2|17228.8|17223.8|17208.9|17203.9|0
1761881100000|2025-10-31 03:25:00|17216.3|17211.3|17211|17206|17220.6|17215.6|17209.6|17204.6|0
1761881400000|2025-10-31 03:30:00|17211.9|17206.9|17219.7|17214.7|17221.4|17216.4|17209.9|17204.9|0
1761881700000|2025-10-31 03:35:00|17219.6|17214.6|17222.4|17217.4|17223.6|17218.6|17217.1|17212.1|0
1761882000000|2025-10-31 03:40:00|17222.2|17217.2|17226.8|17221.8|17228.3|17223.3|17220.6|17215.6|0
1761882300000|2025-10-31 03:45:00|17226.7|17221.7|17232.3|17227.3|17233.1|17228.1|17225|17220|0
1761882600000|2025-10-31 03:50:00|17232.2|17227.2|17233.8|17228.8|17234.9|17229.9|17231.5|17226.5|0
1761882900000|2025-10-31 03:55:00|17233.9|17228.9|17230.5|17225.5|17234.1|17229.1|17229.2|17224.2|0
1761883200000|2025-10-31 04:00:00|17230.4|17225.4|17233.2|17228.2|17233.6|17228.6|17229.4|17224.4|0
1761883500000|2025-10-31 04:05:00|17233.3|17228.3|17241.3|17236.3|17241.4|17236.4|17232.4|17227.4|0
1761883800000|2025-10-31 04:10:00|17241.2|17236.2|17239.9|17234.9|17242.8|17237.8|17236.4|17231.4|0
1761884100000|2025-10-31 04:15:00|17239.8|17234.8|17240.4|17235.4|17242|17237|17237.9|17232.9|0
1761884400000|2025-10-31 04:20:00|17240.3|17235.3|17233.1|17228.1|17241.3|17236.3|17231.4|17226.4|0
1761884700000|2025-10-31 04:25:00|17232.9|17227.9|17234.9|17229.9|17238.6|17233.6|17232.8|17227.8|0
1761885000000|2025-10-31 04:30:00|17235|17230|17234|17229|17235.3|17230.3|17230.3|17225.3|0
1761885300000|2025-10-31 04:35:00|17234.2|17229.2|17236.3|17231.3|17238.5|17233.5|17233.7|17228.7|0
1761885600000|2025-10-31 04:40:00|17236.2|17231.2|17235.5|17230.5|17237.6|17232.6|17234.3|17229.3|0
1761885900000|2025-10-31 04:45:00|17235.4|17230.4|17231.1|17226.1|17236.2|17231.2|17227.1|17222.1|0
1761886200000|2025-10-31 04:50:00|17231|17226|17230.7|17225.7|17233.7|17228.7|17228.6|17223.6|0
1761886500000|2025-10-31 04:55:00|17230.6|17225.6|17231.1|17226.1|17232.4|17227.4|17229.7|17224.7|0
1761886800000|2025-10-31 05:00:00|17231|17226|17226.2|17221.2|17232.6|17227.6|17225.2|17220.2|0
1761887100000|2025-10-31 05:05:00|17226.3|17221.3|17225.6|17220.6|17229.6|17224.6|17223.1|17218.1|0
1761887400000|2025-10-31 05:10:00|17225.7|17220.7|17223.8|17218.8|17226.6|17221.6|17222.4|17217.4|0
1761887700000|2025-10-31 05:15:00|17224.4|17219.4|17229.5|17224.5|17230.3|17225.3|17224.4|17219.4|0
1761888000000|2025-10-31 05:20:00|17229.4|17224.4|17224.2|17219.2|17231.8|17226.8|17224.1|17219.1|0
1761888300000|2025-10-31 05:25:00|17224.1|17219.1|17220.2|17215.2|17227.6|17222.6|17220.2|17215.2|0
1761888600000|2025-10-31 05:30:00|17220.7|17215.7|17218.1|17213.1|17223|17218|17216.6|17211.6|0
1761888900000|2025-10-31 05:35:00|17218.2|17213.2|17220|17215|17220.7|17215.7|17216|17211|0
1761889200000|2025-10-31 05:40:00|17219.9|17214.9|17223.1|17218.1|17224.5|17219.5|17218.1|17213.1|0
1761889500000|2025-10-31 05:45:00|17223.3|17218.3|17217.5|17212.5|17224.5|17219.5|17216.7|17211.7|0
1761889800000|2025-10-31 05:50:00|17217.6|17212.6|17211.7|17206.7|17217.7|17212.7|17208|17203|0
1761890100000|2025-10-31 05:55:00|17211.9|17206.9|17211.2|17206.2|17214.8|17209.8|17210.7|17205.7|0
1761890400000|2025-10-31 06:00:00|17211.1|17206.1|17218.2|17213.2|17219.7|17214.7|17206.9|17201.9|0
1761890700000|2025-10-31 06:05:00|17218.1|17213.1|17216.5|17211.5|17219.9|17214.9|17213.9|17208.9|0
1761891000000|2025-10-31 06:10:00|17216.4|17211.4|17220.1|17215.1|17221.3|17216.3|17214|17209|0
1761891300000|2025-10-31 06:15:00|17220.2|17215.2|17217|17212|17221.5|17216.5|17214.7|17209.7|0
1761891600000|2025-10-31 06:20:00|17217.1|17212.1|17214.3|17209.3|17218.2|17213.2|17208.7|17203.7|0
1761891900000|2025-10-31 06:25:00|17214.5|17209.5|17225|17220|17226.1|17221.1|17214.3|17209.3|0
1761892200000|2025-10-31 06:30:00|17224.7|17219.7|17226.8|17221.8|17228.1|17223.1|17218.1|17213.1|0
1761892500000|2025-10-31 06:35:00|17227|17222|17228.5|17223.5|17230.7|17225.7|17227|17222|0
1761892800000|2025-10-31 06:40:00|17227.9|17222.9|17220.2|17215.2|17230|17225|17220|17215|0
1761893100000|2025-10-31 06:45:00|17220.3|17215.3|17214.7|17209.7|17220.7|17215.7|17210.2|17205.2|0
1761893400000|2025-10-31 06:50:00|17214.5|17209.5|17205|17200|17218.6|17213.6|17204.2|17199.2|0
1761893700000|2025-10-31 06:55:00|17204.9|17199.9|17208.3|17203.3|17208.5|17203.5|17204.4|17199.4|0
1761894000000|2025-10-31 07:00:00|17207.2|17202.2|17204.4|17199.4|17210.1|17205.1|17201.2|17196.2|0
1761894300000|2025-10-31 07:05:00|17204.7|17199.7|17198.1|17193.1|17206.9|17201.9|17197.8|17192.8|0
1761894600000|2025-10-31 07:10:00|17197.9|17192.9|17203.6|17198.6|17205.8|17200.8|17196.9|17191.9|0
1761894900000|2025-10-31 07:15:00|17203.4|17198.4|17205.5|17200.5|17212.6|17207.6|17203.3|17198.3|0
1761895200000|2025-10-31 07:20:00|17205.6|17200.6|17209.4|17204.4|17211.8|17206.8|17204.7|17199.7|0
1761895500000|2025-10-31 07:25:00|17209.5|17204.5|17217.3|17212.3|17219.3|17214.3|17209.2|17204.2|0
1761895800000|2025-10-31 07:30:00|17217.2|17212.2|17221.2|17216.2|17226.5|17221.5|17217.2|17212.2|0
1761896100000|2025-10-31 07:35:00|17221|17216|17234.8|17229.8|17234.9|17229.9|17220.6|17215.6|0
1761896400000|2025-10-31 07:40:00|17234.9|17229.9|17240.6|17235.6|17244.9|17239.9|17234|17229|0
1761896700000|2025-10-31 07:45:00|17240.5|17235.5|17244.3|17239.3|17244.5|17239.5|17237.7|17232.7|0
1761897000000|2025-10-31 07:50:00|17244.4|17239.4|17246.7|17241.7|17247.3|17242.3|17240.2|17235.2|0
1761897300000|2025-10-31 07:55:00|17246.6|17241.6|17248.8|17243.8|17250.2|17245.2|17245|17240|0
1761897600000|2025-10-31 08:00:00|17248.1|17243.1|17236.8|17233.8|17278.5|17275.5|17235.3|17232.3|0
1761897900000|2025-10-31 08:05:00|17237.4|17234.4|17227|17224|17237.4|17234.4|17222.6|17219.6|0
1761898200000|2025-10-31 08:10:00|17226.9|17223.9|17207.7|17204.7|17228.1|17225.1|17207.1|17204.1|0
1761898500000|2025-10-31 08:15:00|17207.1|17204.1|17209.2|17206.2|17213.1|17210.1|17202|17199|0
1761898800000|2025-10-31 08:20:00|17208.9|17205.9|17227|17224|17229.6|17226.6|17205.6|17202.6|0
1761899100000|2025-10-31 08:25:00|17227.3|17224.3|17241|17238|17241.9|17238.9|17226|17223|0
1761899400000|2025-10-31 08:30:00|17240.6|17237.6|17238.8|17235.8|17244.2|17241.2|17236.3|17233.3|0
1761899700000|2025-10-31 08:35:00|17238.3|17235.3|17234.9|17231.9|17242.6|17239.6|17229.4|17226.4|0
1761900000000|2025-10-31 08:40:00|17234.4|17231.4|17243|17240|17244.6|17241.6|17234.4|17231.4|0
1761900300000|2025-10-31 08:45:00|17243.3|17240.3|17243.4|17240.4|17252.1|17249.1|17241.6|17238.6|0
1761900600000|2025-10-31 08:50:00|17243.6|17240.6|17253.3|17250.3|17253.8|17250.8|17242|17239|0
1761900900000|2025-10-31 08:55:00|17253.9|17250.9|17250.7|17247.7|17255.4|17252.4|17246.9|17243.9|0
1761901200000|2025-10-31 09:00:00|17254.7|17251.7|17257.2|17254.2|17263.2|17260.2|17253.9|17250.9|0
1761901500000|2025-10-31 09:05:00|17257|17254|17255.8|17252.8|17258.4|17255.4|17253.5|17250.5|0
1761901800000|2025-10-31 09:10:00|17256.2|17253.2|17259.4|17256.4|17260.6|17257.6|17255.2|17252.2|0
1761902100000|2025-10-31 09:15:00|17259.3|17256.3|17244.5|17241.5|17259.6|17256.6|17244.2|17241.2|0
1761902400000|2025-10-31 09:20:00|17244.6|17241.6|17234.6|17231.6|17246.3|17243.3|17234.2|17231.2|0
1761902700000|2025-10-31 09:25:00|17235.3|17232.3|17233.9|17230.9|17238.1|17235.1|17229.3|17226.3|0
1761903000000|2025-10-31 09:30:00|17234|17231|17236.2|17233.2|17237.4|17234.4|17231.6|17228.6|0
1761903300000|2025-10-31 09:35:00|17236.3|17233.3|17223.8|17220.8|17236.6|17233.6|17221.9|17218.9|0
1761903600000|2025-10-31 09:40:00|17223.9|17220.9|17223.3|17220.3|17226.3|17223.3|17220.8|17217.8|0
1761903900000|2025-10-31 09:45:00|17222.8|17219.8|17225.1|17222.1|17226.6|17223.6|17219.8|17216.8|0
1761904200000|2025-10-31 09:50:00|17225.2|17222.2|17235.4|17232.4|17236|17233|17225.2|17222.2|0
1761904500000|2025-10-31 09:55:00|17235.1|17232.1|17231|17228|17235.8|17232.8|17228.4|17225.4|0
1761904800000|2025-10-31 10:00:00|17231.5|17228.5|17233.2|17230.2|17235.7|17232.7|17228.1|17225.1|0
1761905100000|2025-10-31 10:05:00|17233.1|17230.1|17230|17227|17233.7|17230.7|17228.7|17225.7|0
1761905400000|2025-10-31 10:10:00|17230.2|17227.2|17225.8|17222.8|17230.6|17227.6|17225.7|17222.7|0
1761905700000|2025-10-31 10:15:00|17225.7|17222.7|17212.9|17209.9|17227.2|17224.2|17209.8|17206.8|0
1761906000000|2025-10-31 10:20:00|17212.4|17209.4|17212.3|17209.3|17214.9|17211.9|17209.1|17206.1|0
1761906300000|2025-10-31 10:25:00|17212.4|17209.4|17205.8|17202.8|17213.6|17210.6|17205|17202|0
1761906600000|2025-10-31 10:30:00|17205.5|17202.5|17217.6|17214.6|17217.6|17214.6|17205.5|17202.5|0
1761906900000|2025-10-31 10:35:00|17218.5|17215.5|17223.9|17220.9|17223.9|17220.9|17213.9|17210.9|0
1761907200000|2025-10-31 10:40:00|17224.1|17221.1|17215.9|17212.9|17225|17222|17215.9|17212.9|0
1761907500000|2025-10-31 10:45:00|17216|17213|17219.4|17216.4|17231.1|17228.1|17216|17213|0
1761907800000|2025-10-31 10:50:00|17219.5|17216.5|17217.9|17214.9|17222.6|17219.6|17217.3|17214.3|0
1761908100000|2025-10-31 10:55:00|17217.5|17214.5|17219.6|17216.6|17219.8|17216.8|17210.6|17207.6|0
1761908400000|2025-10-31 11:00:00|17227.8|17224.8|17215.9|17212.9|17228.3|17225.3|17211.9|17208.9|0
1761908700000|2025-10-31 11:05:00|17215.3|17212.3|17235.1|17232.1|17237.5|17234.5|17210|17207|0
1761909000000|2025-10-31 11:10:00|17235.3|17232.3|17238.2|17235.2|17240.7|17237.7|17233.9|17230.9|0
1761909300000|2025-10-31 11:15:00|17237.2|17234.2|17223.2|17220.2|17240.2|17237.2|17222.7|17219.7|0
1761909600000|2025-10-31 11:20:00|17223|17220|17220.8|17217.8|17224|17221|17215.8|17212.8|0
1761909900000|2025-10-31 11:25:00|17220.1|17217.1|17235.3|17232.3|17235.5|17232.5|17219.1|17216.1|0
1761910200000|2025-10-31 11:30:00|17235.9|17232.9|17236.9|17233.9|17238.8|17235.8|17231.4|17228.4|0
1761910500000|2025-10-31 11:35:00|17236.6|17233.6|17219.1|17216.1|17236.8|17233.8|17218.2|17215.2|0
1761910800000|2025-10-31 11:40:00|17220|17217|17222.2|17219.2|17225.8|17222.8|17219.9|17216.9|0
1761911100000|2025-10-31 11:45:00|17222|17219|17230.6|17227.6|17232.6|17229.6|17221.9|17218.9|0
1761911400000|2025-10-31 11:50:00|17230.9|17227.9|17232.3|17229.3|17239.5|17236.5|17229.8|17226.8|0
1761911700000|2025-10-31 11:55:00|17232.2|17229.2|17231.8|17228.8|17234.5|17231.5|17228.4|17225.4|0
1761912000000|2025-10-31 12:00:00|17231.4|17228.4|17241.4|17238.4|17242.5|17239.5|17230.1|17227.1|0
1761912300000|2025-10-31 12:05:00|17240.7|17237.7|17242.7|17239.7|17246.7|17243.7|17239.2|17236.2|0
1761912600000|2025-10-31 12:10:00|17242.8|17239.8|17239|17236|17243.7|17240.7|17237|17234|0
1761912900000|2025-10-31 12:15:00|17238.9|17235.9|17261.9|17258.9|17262|17259|17238.9|17235.9|0
1761913200000|2025-10-31 12:20:00|17262.1|17259.1|17268.4|17265.4|17272.2|17269.2|17258.9|17255.9|0
1761913500000|2025-10-31 12:25:00|17268.5|17265.5|17269.1|17266.1|17273.6|17270.6|17266.3|17263.3|0
1761913800000|2025-10-31 12:30:00|17269.2|17266.2|17256.3|17253.3|17273.4|17270.4|17250.9|17247.9|0
1761914100000|2025-10-31 12:35:00|17256.7|17253.7|17247.4|17244.4|17258|17255|17235.9|17232.9|0
1761914400000|2025-10-31 12:40:00|17246.8|17243.8|17230.9|17227.9|17246.8|17243.8|17223.6|17220.6|0
1761914700000|2025-10-31 12:45:00|17230.6|17227.6|17235.8|17232.8|17240.5|17237.5|17228.9|17225.9|0
1761915000000|2025-10-31 12:50:00|17235.6|17232.6|17239.4|17236.4|17239.9|17236.9|17231.1|17228.1|0
1761915300000|2025-10-31 12:55:00|17238.7|17235.7|17228.5|17225.5|17240|17237|17227|17224|0
1761915600000|2025-10-31 13:00:00|17228.2|17225.2|17229.1|17226.1|17236.4|17233.4|17225.8|17222.8|0
1761915900000|2025-10-31 13:05:00|17229.3|17226.3|17226|17223|17232.5|17229.5|17223.3|17220.3|0
1761916200000|2025-10-31 13:10:00|17225|17222|17236.4|17233.4|17239.2|17236.2|17221.2|17218.2|0
1761916500000|2025-10-31 13:15:00|17236.5|17233.5|17228.2|17225.2|17237.7|17234.7|17224.8|17221.8|0
1761916800000|2025-10-31 13:20:00|17227.9|17224.9|17227.4|17224.4|17231.1|17228.1|17224|17221|0
1761917100000|2025-10-31 13:25:00|17227.2|17224.2|17207|17204|17231.1|17228.1|17207|17204|0
1761917400000|2025-10-31 13:30:00|17208.4|17205.4|17136.2|17134.4|17210.1|17208.3|17123.7|17121.9|0
1761917700000|2025-10-31 13:35:00|17136.5|17134.7|17098.3|17096.5|17146.9|17145.1|17095.8|17094|0
1761918000000|2025-10-31 13:40:00|17097.8|17096|17096.1|17094.3|17107.2|17105.4|17084.9|17083.1|0
1761918300000|2025-10-31 13:45:00|17096.5|17094.7|17068.5|17066.7|17107.1|17105.3|17066.8|17065|0
1761918600000|2025-10-31 13:50:00|17069.2|17067.4|17078.7|17076.9|17083.3|17081.5|17056.4|17054.6|0
1761918900000|2025-10-31 13:55:00|17079.2|17077.4|17054.5|17052.7|17092|17090.2|17051.9|17050.1|0
1761919200000|2025-10-31 14:00:00|17055.7|17053.9|16998.9|16997.1|17056.4|17054.6|16998.9|16997.1|0
1761919500000|2025-10-31 14:05:00|17001.8|17000|17007|17005.2|17019.4|17017.6|16996.6|16994.8|0
1761919800000|2025-10-31 14:10:00|17008.7|17006.9|16984.5|16982.7|17015.4|17013.6|16979.5|16977.7|0
1761920100000|2025-10-31 14:15:00|16985.6|16983.8|17001.2|16999.4|17003.9|17002.1|16983.3|16981.5|0
1761920400000|2025-10-31 14:20:00|17002|17000.2|16989.7|16987.9|17006.9|17005.1|16977.7|16975.9|0
1761920700000|2025-10-31 14:25:00|16990.1|16988.3|16983.5|16981.7|16994.5|16992.7|16972.9|16971.1|0
1761921000000|2025-10-31 14:30:00|16982.6|16980.8|16985.5|16983.7|16995.5|16993.7|16977.3|16975.5|0
1761921300000|2025-10-31 14:35:00|16986|16984.2|16991.7|16989.9|16999.2|16997.4|16984.1|16982.3|0
1761921600000|2025-10-31 14:40:00|16992.2|16990.4|17005.4|17003.6|17007.9|17006.1|16987.9|16986.1|0
1761921900000|2025-10-31 14:45:00|17005.9|17004.1|17022.1|17020.3|17028.4|17026.6|17001.5|16999.7|0
1761922200000|2025-10-31 14:50:00|17022.3|17020.5|17024|17022.2|17026.8|17025|17016.4|17014.6|0
1761922500000|2025-10-31 14:55:00|17024.2|17022.4|17032.2|17030.4|17037.1|17035.3|17012.9|17011.1|0
1761922800000|2025-10-31 15:00:00|17033.6|17031.8|17040.5|17038.7|17045.2|17043.4|17027.4|17025.6|0
1761923100000|2025-10-31 15:05:00|17040.6|17038.8|17039.8|17038|17043.2|17041.4|17028.8|17027|0
1761923400000|2025-10-31 15:10:00|17039.6|17037.8|17051.7|17049.9|17055.6|17053.8|17031.6|17029.8|0
1761923700000|2025-10-31 15:15:00|17051.9|17050.1|17065.2|17063.4|17068.7|17066.9|17051.6|17049.8|0
1761924000000|2025-10-31 15:20:00|17065.1|17063.3|17051.3|17049.5|17066|17064.2|17043.5|17041.7|0
1761924300000|2025-10-31 15:25:00|17050.4|17048.6|17042.4|17040.6|17050.7|17048.9|17034.4|17032.6|0
1761924600000|2025-10-31 15:30:00|17042.7|17040.9|17047.1|17045.3|17053.4|17051.6|17036.8|17035|0
1761924900000|2025-10-31 15:35:00|17047.2|17045.4|17009.1|17007.3|17047.3|17045.5|17007.1|17005.3|0
1761925200000|2025-10-31 15:40:00|17008.1|17006.3|17022.6|17020.8|17022.6|17020.8|16998.8|16997|0
1761925500000|2025-10-31 15:45:00|17022.1|17020.3|16983.5|16981.7|17042.9|17041.1|16981.5|16979.7|0
1761925800000|2025-10-31 15:50:00|16984|16982.2|16988.5|16986.7|16999.8|16998|16976.5|16974.7|0
1761926100000|2025-10-31 15:55:00|16987.7|16985.9|16966.8|16965|16988.5|16986.7|16965.9|16964.1|0
1761926400000|2025-10-31 16:00:00|16962.8|16961|16962.6|16960.8|16965.7|16963.9|16940.5|16938.7|0
1761926700000|2025-10-31 16:05:00|16962.2|16960.4|16951.4|16949.6|16974.9|16973.1|16951.1|16949.3|0
1761927000000|2025-10-31 16:10:00|16951.6|16949.8|16948|16946.2|16956.3|16954.5|16937|16935.2|0
1761927300000|2025-10-31 16:15:00|16947.9|16946.1|16911.9|16910.1|16949|16947.2|16911.9|16910.1|0
1761927600000|2025-10-31 16:20:00|16911.8|16910|16929.6|16927.8|16930.3|16928.5|16904.3|16902.5|0
1761927900000|2025-10-31 16:25:00|16930.1|16928.3|16943.4|16941.6|16952.5|16950.7|16930.1|16928.3|0
1761928200000|2025-10-31 16:30:00|16942.5|16940.7|16959.7|16957.9|16969.1|16967.3|16942.5|16940.7|0
1761928500000|2025-10-31 16:35:00|16960.1|16958.3|16963|16961.2|16966.7|16964.9|16950.3|16948.5|0
1761928800000|2025-10-31 16:40:00|16962.1|16960.3|16935.7|16933.9|16963.6|16961.8|16934.2|16932.4|0
1761929100000|2025-10-31 16:45:00|16935|16933.2|16952.4|16950.6|16954.7|16952.9|16928.8|16927|0
1761929400000|2025-10-31 16:50:00|16952|16950.2|16932|16930.2|16953.8|16952|16931.6|16929.8|0
1761929700000|2025-10-31 16:55:00|16934|16932.2|16924.2|16922.4|16942.8|16941|16915.6|16913.8|0
1761930000000|2025-10-31 17:00:00|16923.8|16922|16905.9|16904.1|16932.4|16930.6|16905.6|16903.8|0
1761930300000|2025-10-31 17:05:00|16906.2|16904.4|16925.1|16923.3|16926.1|16924.3|16899.4|16897.6|0
1761930600000|2025-10-31 17:10:00|16924|16922.2|16908.5|16906.7|16927.2|16925.4|16899.9|16898.1|0
1761930900000|2025-10-31 17:15:00|16908.2|16906.4|16899.7|16897.9|16917.4|16915.6|16896.5|16894.7|0
1761931200000|2025-10-31 17:20:00|16899.5|16897.7|16903.6|16901.8|16904.4|16902.6|16893|16891.2|0
1761931500000|2025-10-31 17:25:00|16903.9|16902.1|16907.3|16905.5|16917|16915.2|16898.4|16896.6|0
1761931800000|2025-10-31 17:30:00|16907.7|16905.9|16908.2|16906.4|16930.4|16928.6|16905.5|16903.7|0
1761932100000|2025-10-31 17:35:00|16908|16906.2|16905.7|16903.9|16913.5|16911.7|16888.6|16886.8|0
1761932400000|2025-10-31 17:40:00|16907.6|16905.8|16921.1|16919.3|16921.1|16919.3|16899.5|16897.7|0
1761932700000|2025-10-31 17:45:00|16921.5|16919.7|16926.6|16924.8|16931.4|16929.6|16919.3|16917.5|0
1761933000000|2025-10-31 17:50:00|16926.7|16924.9|16932.1|16930.3|16942.2|16940.4|16926.6|16924.8|0
1761933300000|2025-10-31 17:55:00|16932.4|16930.6|16920|16918.2|16932.4|16930.6|16917.2|16915.4|0
1761933600000|2025-10-31 18:00:00|16918.5|16916.7|16938.4|16936.6|16944.3|16942.5|16918|16916.2|0
1761933900000|2025-10-31 18:05:00|16938.7|16936.9|16947|16945.2|16953.4|16951.6|16932.8|16931|0
1761934200000|2025-10-31 18:10:00|16947.3|16945.5|16956.9|16955.1|16961.2|16959.4|16946.3|16944.5|0
1761934500000|2025-10-31 18:15:00|16957.4|16955.6|16951.4|16949.6|16960.5|16958.7|16949.6|16947.8|0
1761934800000|2025-10-31 18:20:00|16951.2|16949.4|16963.9|16962.1|16966.5|16964.7|16951.2|16949.4|0
1761935100000|2025-10-31 18:25:00|16964.1|16962.3|16959.2|16957.4|16965.1|16963.3|16951.8|16950|0
1761935400000|2025-10-31 18:30:00|16959|16957.2|16941.8|16940|16959|16957.2|16940.8|16939|0
1761935700000|2025-10-31 18:35:00|16941.4|16939.6|16948.3|16946.5|16948.3|16946.5|16931.6|16929.8|0
1761936000000|2025-10-31 18:40:00|16948|16946.2|16941.3|16939.5|16949.3|16947.5|16940.8|16939|0
1761936300000|2025-10-31 18:45:00|16941.7|16939.9|16932.8|16931|16942.2|16940.4|16930.1|16928.3|0
1761936600000|2025-10-31 18:50:00|16933.3|16931.5|16923.7|16921.9|16933.3|16931.5|16923.7|16921.9|0
1761936900000|2025-10-31 18:55:00|16923.8|16922|16943|16941.2|16944.5|16942.7|16909.3|16907.5|0
1761937200000|2025-10-31 19:00:00|16942.3|16940.5|16945.6|16943.8|16955.3|16953.5|16936.2|16934.4|0
1761937500000|2025-10-31 19:05:00|16945.8|16944|16951.1|16949.3|16960.8|16959|16945.7|16943.9|0
1761937800000|2025-10-31 19:10:00|16951.2|16949.4|16957.9|16956.1|16959.8|16958|16951.2|16949.4|0
1761938100000|2025-10-31 19:15:00|16958|16956.2|16969.7|16967.9|16970.3|16968.5|16952.5|16950.7|0
1761938400000|2025-10-31 19:20:00|16969.8|16968|16980.8|16979|16981.2|16979.4|16967.4|16965.6|0
1761938700000|2025-10-31 19:25:00|16982.8|16981|16992.6|16990.8|16997.2|16995.4|16978.3|16976.5|0
1761939000000|2025-10-31 19:30:00|16992.4|16990.6|17008.6|17006.8|17009|17007.2|16983.3|16981.5|0
1761939300000|2025-10-31 19:35:00|17008.7|17006.9|16986.7|16984.9|17010.2|17008.4|16985.9|16984.1|0
1761939600000|2025-10-31 19:40:00|16987|16985.2|16995|16993.2|17000.3|16998.5|16984.1|16982.3|0
1761939900000|2025-10-31 19:45:00|16994.9|16993.1|16962.1|16960.3|16995.4|16993.6|16960.3|16958.5|0
1761940200000|2025-10-31 19:50:00|16982.2|16980.4|16938.2|16936.4|16998.5|16996.7|16937.4|16935.6|0
1761940500000|2025-10-31 19:55:00|16938.1|16936.3|16922.1|16920.3|16947.6|16945.8|16919.1|16917.3|0
1761940800000|2025-10-31 20:00:00|16922.7|16919.7|16917.3|16914.3|16937.8|16934.8|16913|16910|0
1761941100000|2025-10-31 20:05:00|16917.7|16914.7|16912.7|16909.7|16918.6|16915.6|16905.5|16902.5|0
1761941400000|2025-10-31 20:10:00|16912.5|16909.5|16920.3|16917.3|16920.6|16917.6|16912|16909|0
1761941700000|2025-10-31 20:15:00|16920.5|16917.5|16937.3|16934.3|16937.3|16934.3|16918.3|16915.3|0
1761942000000|2025-10-31 20:20:00|16937.4|16934.4|16934.5|16931.5|16937.4|16934.4|16933.8|16930.8|0
1761942300000|2025-10-31 20:25:00|16934.6|16931.6|16925.7|16922.7|16934.7|16931.7|16925.7|16922.7|0
1761942900000|2025-10-31 20:35:00|16927.6|16924.6|16923.9|16920.9|16927.6|16924.6|16923.9|16920.9|0
1761943200000|2025-10-31 20:40:00|16923.8|16920.8|16922.3|16919.3|16925.4|16922.4|16922.3|16919.3|0
1761943500000|2025-10-31 20:45:00|16922|16919|16923.6|16920.6|16924.8|16921.8|16921.5|16918.5|0
1761943800000|2025-10-31 20:50:00|16923.7|16920.7|16924.6|16921.6|16924.7|16921.7|16923.1|16920.1|0
1761944100000|2025-10-31 20:55:00|16924.8|16921.8|16924|16921|16925.6|16922.6|16924|16921|0
1762124400000|2025-11-02 23:00:00|16979.6|16974.6|16979.9|16974.9|16980.9|16975.9|16975.8|16970.8|0
1762124700000|2025-11-02 23:05:00|16979.7|16974.7|16991.2|16986.2|16995.6|16990.6|16978.7|16973.7|0
1762125000000|2025-11-02 23:10:00|16991.3|16986.3|16996.8|16991.8|16997|16992|16988.8|16983.8|0
1762125300000|2025-11-02 23:15:00|16996.6|16991.6|16999.2|16994.2|16999.6|16994.6|16992|16987|0
1762125600000|2025-11-02 23:20:00|16999.1|16994.1|16990.6|16985.6|17001|16996|16986.3|16981.3|0
1762125900000|2025-11-02 23:25:00|16990.3|16985.3|16987.1|16982.1|16990.3|16985.3|16981.7|16976.7|0
1762126200000|2025-11-02 23:30:00|16987.3|16982.3|17003.9|16998.9|17004.4|16999.4|16984.5|16979.5|0
1762126500000|2025-11-02 23:35:00|17003.8|16998.8|16998.7|16993.7|17008|17003|16996.5|16991.5|0
1762126800000|2025-11-02 23:40:00|16998.9|16993.9|17000|16995|17008.2|17003.2|16998.7|16993.7|0
1762127100000|2025-11-02 23:45:00|17000.2|16995.2|17007.1|17002.1|17007.9|17002.9|17000.2|16995.2|0
1762127400000|2025-11-02 23:50:00|17006.7|17001.7|17009|17004|17013|17008|17006.6|17001.6|0
1762127700000|2025-11-02 23:55:00|17008.9|17003.9|17004.6|16999.6|17011.8|17006.8|17004.2|16999.2|0
1762128000000|2025-11-03 00:00:00|17004.7|16999.7|17009.9|17004.9|17011.7|17006.7|17003.3|16998.3|0
1762128300000|2025-11-03 00:05:00|17009.7|17004.7|17012.8|17007.8|17016.1|17011.1|17009.5|17004.5|0
1762128600000|2025-11-03 00:10:00|17012.7|17007.7|17011.8|17006.8|17016.6|17011.6|17007.8|17002.8|0
1762128900000|2025-11-03 00:15:00|17011.7|17006.7|17022.9|17017.9|17023.6|17018.6|17011|17006|0
1762129200000|2025-11-03 00:20:00|17022.8|17017.8|17023.9|17018.9|17027.8|17022.8|17022.8|17017.8|0
1762129500000|2025-11-03 00:25:00|17023.8|17018.8|17021.1|17016.1|17023.8|17018.8|17016.2|17011.2|0
1762129800000|2025-11-03 00:30:00|17021.2|17016.2|17023.2|17018.2|17026.4|17021.4|17019.2|17014.2|0
1762130100000|2025-11-03 00:35:00|17023.3|17018.3|17025.5|17020.5|17026.2|17021.2|17019.3|17014.3|0
1762130400000|2025-11-03 00:40:00|17025.6|17020.6|17026.8|17021.8|17028.9|17023.9|17025|17020|0
1762130700000|2025-11-03 00:45:00|17026.9|17021.9|17027.7|17022.7|17029.3|17024.3|17026.6|17021.6|0
1762131000000|2025-11-03 00:50:00|17028.2|17023.2|17028.6|17023.6|17030.1|17025.1|17027.3|17022.3|0
1762131300000|2025-11-03 00:55:00|17028.5|17023.5|17030.1|17025.1|17030.9|17025.9|17025.4|17020.4|0
1762131600000|2025-11-03 01:00:00|17029.9|17024.9|17026.9|17021.9|17032.8|17027.8|17026.4|17021.4|0
1762131900000|2025-11-03 01:05:00|17027|17022|17021|17016|17027.7|17022.7|17019.3|17014.3|0
1762132200000|2025-11-03 01:10:00|17021.2|17016.2|17025.4|17020.4|17026.9|17021.9|17020.9|17015.9|0
1762132500000|2025-11-03 01:15:00|17025.5|17020.5|17031.5|17026.5|17033.1|17028.1|17024.9|17019.9|0
1762132800000|2025-11-03 01:20:00|17031.6|17026.6|17021.2|17016.2|17034.2|17029.2|17021.1|17016.1|0
1762133100000|2025-11-03 01:25:00|17021.3|17016.3|17022.4|17017.4|17023.4|17018.4|17018.9|17013.9|0
1762133400000|2025-11-03 01:30:00|17022.5|17017.5|17020.5|17015.5|17024.5|17019.5|17019.4|17014.4|0
1762133700000|2025-11-03 01:35:00|17020.4|17015.4|17016.1|17011.1|17021.1|17016.1|17015.2|17010.2|0
1762134000000|2025-11-03 01:40:00|17016|17011|17017.2|17012.2|17018|17013|17009.7|17004.7|0
1762134300000|2025-11-03 01:45:00|17017.1|17012.1|17014.9|17009.9|17018|17013|17011.8|17006.8|0
1762134600000|2025-11-03 01:50:00|17015|17010|17010|17005|17016.1|17011.1|17009.8|17004.8|0
1762134900000|2025-11-03 01:55:00|17009.7|17004.7|17010.4|17005.4|17013.6|17008.6|17009.5|17004.5|0
1762135200000|2025-11-03 02:00:00|17010.2|17005.2|17013.3|17008.3|17014.3|17009.3|17008.7|17003.7|0
1762135500000|2025-11-03 02:05:00|17013.2|17008.2|17010.8|17005.8|17014.8|17009.8|17007|17002|0
1762135800000|2025-11-03 02:10:00|17010.7|17005.7|17013.8|17008.8|17014.2|17009.2|17006.1|17001.1|0
1762136100000|2025-11-03 02:15:00|17013.9|17008.9|17017.2|17012.2|17017.5|17012.5|17011.9|17006.9|0
1762136400000|2025-11-03 02:20:00|17017.3|17012.3|17023.7|17018.7|17026|17021|17016.8|17011.8|0
1762136700000|2025-11-03 02:25:00|17023.8|17018.8|17020.5|17015.5|17027.8|17022.8|17020.5|17015.5|0
1762137000000|2025-11-03 02:30:00|17020.3|17015.3|17010.2|17005.2|17020.7|17015.7|17009.9|17004.9|0
1762137300000|2025-11-03 02:35:00|17010|17005|16999|16994|17011|17006|16996.3|16991.3|0
1762137600000|2025-11-03 02:40:00|16999.3|16994.3|17007.6|17002.6|17008.7|17003.7|16996.6|16991.6|0
1762137900000|2025-11-03 02:45:00|17007.8|17002.8|17009.7|17004.7|17010.3|17005.3|17002.9|16997.9|0
1762138200000|2025-11-03 02:50:00|17009.6|17004.6|17009.8|17004.8|17012.4|17007.4|17008.6|17003.6|0
1762138500000|2025-11-03 02:55:00|17009.9|17004.9|17005.7|17000.7|17010.3|17005.3|17002.2|16997.2|0
1762138800000|2025-11-03 03:00:00|17005.4|17000.4|17003.6|16998.6|17007.1|17002.1|17003.2|16998.2|0
1762139100000|2025-11-03 03:05:00|17004.1|16999.1|17001.7|16996.7|17006.5|17001.5|16998.3|16993.3|0
1762139400000|2025-11-03 03:10:00|17001.5|16996.5|16993.4|16988.4|17001.5|16996.5|16992|16987|0
1762139700000|2025-11-03 03:15:00|16993.3|16988.3|16997.8|16992.8|17002.4|16997.4|16993.3|16988.3|0
1762140000000|2025-11-03 03:20:00|16997.7|16992.7|16986.3|16981.3|16997.7|16992.7|16983|16978|0
1762140300000|2025-11-03 03:25:00|16986.2|16981.2|16992.2|16987.2|16992.2|16987.2|16983.3|16978.3|0
1762140600000|2025-11-03 03:30:00|16992.1|16987.1|16997.2|16992.2|16997.5|16992.5|16988.9|16983.9|0
1762140900000|2025-11-03 03:35:00|16997.1|16992.1|17004.2|16999.2|17004.3|16999.3|16996.4|16991.4|0
1762141200000|2025-11-03 03:40:00|17004.3|16999.3|16997.5|16992.5|17004.5|16999.5|16995.3|16990.3|0
1762141500000|2025-11-03 03:45:00|16997.4|16992.4|16997.5|16992.5|16997.7|16992.7|16991.5|16986.5|0
1762141800000|2025-11-03 03:50:00|16997.3|16992.3|16999.7|16994.7|17001.8|16996.8|16996.1|16991.1|0
1762142100000|2025-11-03 03:55:00|16999.8|16994.8|17001.3|16996.3|17002.7|16997.7|16999|16994|0
1762142400000|2025-11-03 04:00:00|17000.9|16995.9|16995|16990|17001.2|16996.2|16993.5|16988.5|0
1762142700000|2025-11-03 04:05:00|16995.1|16990.1|16998.5|16993.5|17001.2|16996.2|16994.8|16989.8|0
1762143000000|2025-11-03 04:10:00|16998.4|16993.4|16998.3|16993.3|17000.1|16995.1|16994.8|16989.8|0
1762143300000|2025-11-03 04:15:00|16998.7|16993.7|16996.6|16991.6|16998.9|16993.9|16994.4|16989.4|0
1762143600000|2025-11-03 04:20:00|16996.7|16991.7|17003.7|16998.7|17004.1|16999.1|16994.4|16989.4|0
1762143900000|2025-11-03 04:25:00|17003.6|16998.6|17003|16998|17007.6|17002.6|17002.4|16997.4|0
1762144200000|2025-11-03 04:30:00|17002.7|16997.7|17003.1|16998.1|17003.5|16998.5|16997|16992|0
1762144500000|2025-11-03 04:35:00|17003.3|16998.3|17004|16999|17004.6|16999.6|17001|16996|0
1762144800000|2025-11-03 04:40:00|17003.9|16998.9|16998.9|16993.9|17006.7|17001.7|16997.3|16992.3|0
1762145100000|2025-11-03 04:45:00|16999|16994|17004|16999|17004.1|16999.1|16998.7|16993.7|0
1762145400000|2025-11-03 04:50:00|17004.1|16999.1|17005.1|17000.1|17005.9|17000.9|17002.2|16997.2|0
1762145700000|2025-11-03 04:55:00|17005.3|17000.3|17005.9|17000.9|17006.1|17001.1|17001.6|16996.6|0
1762146000000|2025-11-03 05:00:00|17005.8|17000.8|17007.7|17002.7|17008.2|17003.2|17003.4|16998.4|0
1762146300000|2025-11-03 05:05:00|17007.5|17002.5|17003.7|16998.7|17007.9|17002.9|17000.7|16995.7|0
1762146600000|2025-11-03 05:10:00|17003.5|16998.5|17001.9|16996.9|17004.3|16999.3|16999.8|16994.8|0
1762146900000|2025-11-03 05:15:00|17001.8|16996.8|16992|16987|17002|16997|16989.4|16984.4|0
1762147200000|2025-11-03 05:20:00|16991|16986|16989.8|16984.8|16991.7|16986.7|16986.1|16981.1|0
1762147500000|2025-11-03 05:25:00|16990.3|16985.3|17000.7|16995.7|17001.2|16996.2|16990.3|16985.3|0
1762147800000|2025-11-03 05:30:00|17001.1|16996.1|17000|16995|17002.8|16997.8|16994.6|16989.6|0
1762148100000|2025-11-03 05:35:00|16999.9|16994.9|17006.6|17001.6|17007.6|17002.6|16996.7|16991.7|0
1762148400000|2025-11-03 05:40:00|17006.7|17001.7|17004.3|16999.3|17008|17003|17000.2|16995.2|0
1762148700000|2025-11-03 05:45:00|17004.2|16999.2|16993.9|16988.9|17004.6|16999.6|16992.5|16987.5|0
1762149000000|2025-11-03 05:50:00|16994|16989|16990.7|16985.7|16994.7|16989.7|16989|16984|0
1762149300000|2025-11-03 05:55:00|16990.6|16985.6|16993.9|16988.9|16994.6|16989.6|16986.2|16981.2|0
1762149600000|2025-11-03 06:00:00|16994.3|16989.3|17002.2|16997.2|17002.6|16997.6|16993.2|16988.2|0
1762149900000|2025-11-03 06:05:00|17002.3|16997.3|16997.5|16992.5|17003.8|16998.8|16997.5|16992.5|0
1762150200000|2025-11-03 06:10:00|16997.6|16992.6|16989.9|16984.9|16997.6|16992.6|16989.8|16984.8|0
1762150500000|2025-11-03 06:15:00|16989.8|16984.8|16988.1|16983.1|16992.1|16987.1|16987.5|16982.5|0
1762150800000|2025-11-03 06:20:00|16988.2|16983.2|16979.2|16974.2|16989.6|16984.6|16977.7|16972.7|0
1762151100000|2025-11-03 06:25:00|16978.5|16973.5|16975.5|16970.5|16981.6|16976.6|16969.9|16964.9|0
1762151400000|2025-11-03 06:30:00|16975.4|16970.4|16985.6|16980.6|16985.7|16980.7|16972.4|16967.4|0
1762151700000|2025-11-03 06:35:00|16985.9|16980.9|16981.8|16976.8|16988.8|16983.8|16981.8|16976.8|0
1762152000000|2025-11-03 06:40:00|16982.5|16977.5|16977.3|16972.3|16985.3|16980.3|16975.4|16970.4|0
1762152300000|2025-11-03 06:45:00|16976.9|16971.9|16980.7|16975.7|16980.7|16975.7|16968.6|16963.6|0
1762152600000|2025-11-03 06:50:00|16980.8|16975.8|16982.6|16977.6|16988.7|16983.7|16979|16974|0
1762152900000|2025-11-03 06:55:00|16982.3|16977.3|16979.9|16974.9|16983.6|16978.6|16978.8|16973.8|0
1762153200000|2025-11-03 07:00:00|16979.2|16974.2|16970.3|16965.3|16980.8|16975.8|16967.6|16962.6|0
1762153500000|2025-11-03 07:05:00|16970.2|16965.2|16969.8|16964.8|16971.3|16966.3|16964.8|16959.8|0
1762153800000|2025-11-03 07:10:00|16969.9|16964.9|16967|16962|16969.9|16964.9|16963.7|16958.7|0
1762154100000|2025-11-03 07:15:00|16966.9|16961.9|16971.3|16966.3|16973.7|16968.7|16964|16959|0
1762154400000|2025-11-03 07:20:00|16971.2|16966.2|16976.8|16971.8|16977.1|16972.1|16962.6|16957.6|0
1762154700000|2025-11-03 07:25:00|16976.7|16971.7|16971.9|16966.9|16980.3|16975.3|16967.5|16962.5|0
1762155000000|2025-11-03 07:30:00|16972|16967|16968.2|16963.2|16974|16969|16967.8|16962.8|0
1762155300000|2025-11-03 07:35:00|16968.1|16963.1|16969.9|16964.9|16971.9|16966.9|16965.4|16960.4|0
1762155600000|2025-11-03 07:40:00|16970|16965|16959.7|16954.7|16970.6|16965.6|16959.7|16954.7|0
1762155900000|2025-11-03 07:45:00|16959.8|16954.8|16962.7|16957.7|16966|16961|16958.1|16953.1|0
1762156200000|2025-11-03 07:50:00|16962.5|16957.5|16967.5|16962.5|16972.2|16967.2|16959.4|16954.4|0
1762156500000|2025-11-03 07:55:00|16967.4|16962.4|16967.8|16962.8|16970.4|16965.4|16961|16956|0
1762156800000|2025-11-03 08:00:00|16967.9|16962.9|16972.3|16967.3|16973.3|16968.3|16959.9|16954.9|0
1762157100000|2025-11-03 08:05:00|16972.5|16967.5|16969.4|16964.4|16979.6|16974.6|16967.1|16962.1|0
1762157400000|2025-11-03 08:10:00|16970|16965|16982.2|16977.2|16984.2|16979.2|16965.4|16960.4|0
1762157700000|2025-11-03 08:15:00|16982.6|16977.6|16982.4|16977.4|16986.8|16981.8|16974|16969|0
1762158000000|2025-11-03 08:20:00|16982.2|16977.2|16984.9|16979.9|16986.7|16981.7|16975.3|16970.3|0
1762158300000|2025-11-03 08:25:00|16984.7|16979.7|16992.4|16987.4|16994.7|16989.7|16984.3|16979.3|0
1762158600000|2025-11-03 08:30:00|16992.6|16987.6|16994.1|16989.1|16998.2|16993.2|16991.1|16986.1|0
1762158900000|2025-11-03 08:35:00|16994.2|16989.2|16992|16987|16998.4|16993.4|16988.3|16983.3|0
1762159200000|2025-11-03 08:40:00|16991.9|16986.9|17002.8|16997.8|17002.8|16997.8|16990|16985|0
1762159500000|2025-11-03 08:45:00|17003.2|16998.2|17004.2|16999.2|17006.2|17001.2|17000.1|16995.1|0
1762159800000|2025-11-03 08:50:00|17004.1|16999.1|17014|17009|17016|17011|17003.3|16998.3|0
1762160100000|2025-11-03 08:55:00|17013.9|17008.9|17007.7|17002.7|17014.6|17009.6|17007|17002|0
1762160400000|2025-11-03 09:00:00|17007.9|17002.9|17017.7|17014.7|17018.4|17015.4|16999.2|16996.2|0
1762160700000|2025-11-03 09:05:00|17017.6|17014.6|17031.7|17028.7|17031.8|17028.8|17017.6|17014.6|0
1762161000000|2025-11-03 09:10:00|17031.9|17028.9|17036.5|17033.5|17039|17036|17030.2|17027.2|0
1762161300000|2025-11-03 09:15:00|17037|17034|17036|17033|17039.6|17036.6|17032.7|17029.7|0
1762161600000|2025-11-03 09:20:00|17036.2|17033.2|17041.2|17038.2|17041.2|17038.2|17034.2|17031.2|0
1762161900000|2025-11-03 09:25:00|17041.3|17038.3|17046.6|17043.6|17047.1|17044.1|17040.6|17037.6|0
1762162200000|2025-11-03 09:30:00|17046.8|17043.8|17043.2|17040.2|17050|17047|17042|17039|0
1762162500000|2025-11-03 09:35:00|17042.8|17039.8|17048|17045|17048|17045|17038.1|17035.1|0
1762162800000|2025-11-03 09:40:00|17048.6|17045.6|17051.3|17048.3|17052.8|17049.8|17045.7|17042.7|0
1762163100000|2025-11-03 09:45:00|17052.1|17049.1|17048.1|17045.1|17053.1|17050.1|17041.7|17038.7|0
1762163400000|2025-11-03 09:50:00|17048.3|17045.3|17050.5|17047.5|17050.5|17047.5|17042.2|17039.2|0
1762163700000|2025-11-03 09:55:00|17050.4|17047.4|17047.6|17044.6|17050.9|17047.9|17045.7|17042.7|0
1762164000000|2025-11-03 10:00:00|17048.7|17045.7|17049|17046|17052.2|17049.2|17044.3|17041.3|0
1762164300000|2025-11-03 10:05:00|17049.1|17046.1|17051.2|17048.2|17052.5|17049.5|17048.8|17045.8|0
1762164600000|2025-11-03 10:10:00|17051.4|17048.4|17048.6|17045.6|17054.2|17051.2|17046.2|17043.2|0
1762164900000|2025-11-03 10:15:00|17048.7|17045.7|17050.6|17047.6|17051|17048|17047.7|17044.7|0
1762165200000|2025-11-03 10:20:00|17050.7|17047.7|17054.6|17051.6|17055.7|17052.7|17048.9|17045.9|0
1762165500000|2025-11-03 10:25:00|17054.7|17051.7|17052.4|17049.4|17055.1|17052.1|17048.7|17045.7|0
1762165800000|2025-11-03 10:30:00|17052.5|17049.5|17050.9|17047.9|17053|17050|17049.3|17046.3|0
1762166100000|2025-11-03 10:35:00|17050.7|17047.7|17052.6|17049.6|17054.4|17051.4|17049.7|17046.7|0
1762166400000|2025-11-03 10:40:00|17052.7|17049.7|17054.7|17051.7|17057.7|17054.7|17051.9|17048.9|0
1762166700000|2025-11-03 10:45:00|17055.6|17052.6|17058.5|17055.5|17059|17056|17053.2|17050.2|0
1762167000000|2025-11-03 10:50:00|17059.1|17056.1|17058.7|17055.7|17063.1|17060.1|17056.9|17053.9|0
1762167300000|2025-11-03 10:55:00|17058.4|17055.4|17052.2|17049.2|17060|17057|17051.2|17048.2|0
1762167600000|2025-11-03 11:00:00|17052.4|17049.4|17061.7|17058.7|17062.9|17059.9|17052.4|17049.4|0
1762167900000|2025-11-03 11:05:00|17062|17059|17067.1|17064.1|17068.5|17065.5|17062|17059|0
1762168200000|2025-11-03 11:10:00|17067.4|17064.4|17066.1|17063.1|17072.1|17069.1|17065.2|17062.2|0
1762168500000|2025-11-03 11:15:00|17065.9|17062.9|17068.3|17065.3|17069.7|17066.7|17065.6|17062.6|0
1762168800000|2025-11-03 11:20:00|17068.4|17065.4|17062|17059|17070.8|17067.8|17061.1|17058.1|0
1762169100000|2025-11-03 11:25:00|17062.1|17059.1|17056.6|17053.6|17062.1|17059.1|17055.5|17052.5|0
1762169400000|2025-11-03 11:30:00|17057.1|17054.1|17062.3|17059.3|17063.4|17060.4|17057|17054|0
1762169700000|2025-11-03 11:35:00|17061.6|17058.6|17054.8|17051.8|17063.2|17060.2|17053.2|17050.2|0
1762170000000|2025-11-03 11:40:00|17054.6|17051.6|17054.8|17051.8|17057.7|17054.7|17053|17050|0
1762170300000|2025-11-03 11:45:00|17054.7|17051.7|17058.4|17055.4|17058.5|17055.5|17054.2|17051.2|0
1762170600000|2025-11-03 11:50:00|17058.7|17055.7|17052.5|17049.5|17063.7|17060.7|17052.1|17049.1|0
1762170900000|2025-11-03 11:55:00|17052.2|17049.2|17053|17050|17054.1|17051.1|17047.9|17044.9|0
1762171200000|2025-11-03 12:00:00|17049.9|17046.9|17049.2|17046.2|17052.7|17049.7|17044.5|17041.5|0
1762171500000|2025-11-03 12:05:00|17048.8|17045.8|17059.4|17056.4|17060.6|17057.6|17046.5|17043.5|0
1762171800000|2025-11-03 12:10:00|17059.2|17056.2|17062.8|17059.8|17063.5|17060.5|17057.8|17054.8|0
1762172100000|2025-11-03 12:15:00|17062.9|17059.9|17057.3|17054.3|17063.5|17060.5|17054.8|17051.8|0
1762172400000|2025-11-03 12:20:00|17057.2|17054.2|17056.1|17053.1|17058.9|17055.9|17054.8|17051.8|0
1762172700000|2025-11-03 12:25:00|17056.2|17053.2|17048.6|17045.6|17057.7|17054.7|17048.6|17045.6|0
1762173000000|2025-11-03 12:30:00|17048|17045|17055.7|17052.7|17057.2|17054.2|17048|17045|0
1762173300000|2025-11-03 12:35:00|17055.5|17052.5|17046.9|17043.9|17056|17053|17042.1|17039.1|0
1762173600000|2025-11-03 12:40:00|17046.6|17043.6|17050.5|17047.5|17053.3|17050.3|17046.6|17043.6|0
1762173900000|2025-11-03 12:45:00|17050.4|17047.4|17052.3|17049.3|17056|17053|17043.3|17040.3|0
1762174200000|2025-11-03 12:50:00|17052.2|17049.2|17059.7|17056.7|17060.7|17057.7|17051.6|17048.6|0
1762174500000|2025-11-03 12:55:00|17059.8|17056.8|17049.1|17046.1|17059.8|17056.8|17046.5|17043.5|0
1762174800000|2025-11-03 13:00:00|17047.2|17044.2|17043.2|17040.2|17051.2|17048.2|17043.2|17040.2|0
1762175100000|2025-11-03 13:05:00|17042.8|17039.8|17048.9|17045.9|17051|17048|17042.7|17039.7|0
1762175400000|2025-11-03 13:10:00|17048.3|17045.3|17053.8|17050.8|17055.2|17052.2|17045.4|17042.4|0
1762175700000|2025-11-03 13:15:00|17053.6|17050.6|17054.5|17051.5|17055.4|17052.4|17050.7|17047.7|0
1762176000000|2025-11-03 13:20:00|17054.6|17051.6|17058.7|17055.7|17060.5|17057.5|17052.9|17049.9|0
1762176300000|2025-11-03 13:25:00|17057.8|17054.8|17051.5|17048.5|17061.5|17058.5|17050.8|17047.8|0
1762176600000|2025-11-03 13:30:00|17051.2|17048.2|17071.6|17068.6|17071.9|17068.9|17051.2|17048.2|0
1762176900000|2025-11-03 13:35:00|17071.5|17068.5|17065.3|17062.3|17072|17069|17062.2|17059.2|0
1762177200000|2025-11-03 13:40:00|17065.2|17062.2|17073|17070|17076.8|17073.8|17064.7|17061.7|0
1762177500000|2025-11-03 13:45:00|17072.9|17069.9|17069.5|17066.5|17073.6|17070.6|17069.5|17066.5|0
1762177800000|2025-11-03 13:50:00|17070.5|17067.5|17073.5|17070.5|17073.7|17070.7|17066.6|17063.6|0
1762178100000|2025-11-03 13:55:00|17073.7|17070.7|17089.9|17086.9|17093|17090|17072.1|17069.1|0
1762178400000|2025-11-03 14:00:00|17090.1|17087.1|17141.8|17138.8|17162.2|17159.2|17090.1|17087.1|0
1762178700000|2025-11-03 14:05:00|17141.7|17138.7|17113.6|17110.6|17142.2|17139.2|17101.9|17098.9|0
1762179000000|2025-11-03 14:10:00|17113.9|17110.9|17126.7|17123.7|17136.8|17133.8|17108.6|17105.6|0
1762179300000|2025-11-03 14:15:00|17126.6|17123.6|17130.6|17127.6|17135.1|17132.1|17125.7|17122.7|0
1762179600000|2025-11-03 14:20:00|17131.9|17128.9|17132.7|17129.7|17135.9|17132.9|17126.5|17123.5|0
1762179900000|2025-11-03 14:25:00|17121.9|17118.9|17134.1|17131.1|17138.9|17135.9|17121.9|17118.9|0
1762180200000|2025-11-03 14:30:00|17140.3|17137.3|17118.9|17117.1|17149.8|17148|17112.8|17111|0
1762180500000|2025-11-03 14:35:00|17118.7|17116.9|17063.4|17061.6|17121.4|17119.6|17062.9|17061.1|0
1762180800000|2025-11-03 14:40:00|17063.3|17061.5|17059.2|17057.4|17077|17075.2|17050.1|17048.3|0
1762181100000|2025-11-03 14:45:00|17059.3|17057.5|17040.9|17039.1|17071|17069.2|17039.6|17037.8|0
1762181400000|2025-11-03 14:50:00|17038.3|17036.5|17032|17030.2|17049.4|17047.6|17020.5|17018.7|0
1762181700000|2025-11-03 14:55:00|17032.1|17030.3|17036.2|17034.4|17046.2|17044.4|17028.3|17026.5|0
1762182000000|2025-11-03 15:00:00|17035.1|17033.3|17016|17014.2|17037.9|17036.1|17015.4|17013.6|0
1762182300000|2025-11-03 15:05:00|17015.1|17013.3|17017.5|17015.7|17022.8|17021|16988.8|16987|0
1762182600000|2025-11-03 15:10:00|17017.6|17015.8|17023.9|17022.1|17045.9|17044.1|17013.3|17011.5|0
1762182900000|2025-11-03 15:15:00|17022|17020.2|17015.6|17013.8|17024.1|17022.3|16990.7|16988.9|0
1762183200000|2025-11-03 15:20:00|17015.9|17014.1|17000.2|16998.4|17016.8|17015|16996.4|16994.6|0
1762183500000|2025-11-03 15:25:00|16999.1|16997.3|16972.7|16970.9|17000.5|16998.7|16964.3|16962.5|0
1762183800000|2025-11-03 15:30:00|16971.8|16970|16963.2|16961.4|16971.8|16970|16954.2|16952.4|0
1762184100000|2025-11-03 15:35:00|16962.5|16960.7|16989.9|16988.1|16992.1|16990.3|16951|16949.2|0
1762184400000|2025-11-03 15:40:00|16989.1|16987.3|16992.6|16990.8|17004.5|17002.7|16979|16977.2|0
1762184700000|2025-11-03 15:45:00|16992.7|16990.9|16959.4|16957.6|17000.4|16998.6|16959.2|16957.4|0
1762185000000|2025-11-03 15:50:00|16959.3|16957.5|16962.2|16960.4|16978.1|16976.3|16958.9|16957.1|0
1762185300000|2025-11-03 15:55:00|16961.4|16959.6|16967.9|16966.1|16987.4|16985.6|16956.3|16954.5|0
1762185600000|2025-11-03 16:00:00|16968.2|16966.4|16976.5|16974.7|16976.7|16974.9|16960|16958.2|0
1762185900000|2025-11-03 16:05:00|16977.1|16975.3|16978.1|16976.3|16982.4|16980.6|16970.9|16969.1|0
1762186200000|2025-11-03 16:10:00|16977.5|16975.7|16978.5|16976.7|16990.4|16988.6|16970.1|16968.3|0
1762186500000|2025-11-03 16:15:00|16978.8|16977|16987.1|16985.3|16990.6|16988.8|16969.3|16967.5|0
1762186800000|2025-11-03 16:20:00|16987.2|16985.4|16985.6|16983.8|16997|16995.2|16979.1|16977.3|0
1762187100000|2025-11-03 16:25:00|16985.5|16983.7|16947.8|16946|16987.6|16985.8|16946.8|16945|0
1762187400000|2025-11-03 16:30:00|16949.1|16947.3|16966.9|16965.1|16971.6|16969.8|16946|16944.2|0
1762187700000|2025-11-03 16:35:00|16968.4|16966.6|16980|16978.2|16991|16989.2|16963.4|16961.6|0
1762188000000|2025-11-03 16:40:00|16979.7|16977.9|16977.6|16975.8|16988.1|16986.3|16972.2|16970.4|0
1762188300000|2025-11-03 16:45:00|16977.5|16975.7|16962.8|16961|16984.5|16982.7|16961.5|16959.7|0
1762188600000|2025-11-03 16:50:00|16962.7|16960.9|16986.7|16984.9|16988.2|16986.4|16961|16959.2|0
1762188900000|2025-11-03 16:55:00|16986|16984.2|17010.6|17008.8|17014|17012.2|16985|16983.2|0
1762189200000|2025-11-03 17:00:00|17012|17010.2|16983|16981.2|17012|17010.2|16980.8|16979|0
1762189500000|2025-11-03 17:05:00|16983.1|16981.3|17015.8|17014|17015.8|17014|16983.1|16981.3|0
1762189800000|2025-11-03 17:10:00|17015.5|17013.7|17015.2|17013.4|17018.4|17016.6|17007.8|17006|0
1762190100000|2025-11-03 17:15:00|17014.9|17013.1|17012.2|17010.4|17023.3|17021.5|17006.7|17004.9|0
1762190400000|2025-11-03 17:20:00|17013|17011.2|17010.1|17008.3|17018.7|17016.9|17007.3|17005.5|0
1762190700000|2025-11-03 17:25:00|17010|17008.2|16996|16994.2|17010|17008.2|16985|16983.2|0
1762191000000|2025-11-03 17:30:00|16995.7|16993.9|17017.9|17016.1|17021.3|17019.5|16994.8|16993|0
1762191300000|2025-11-03 17:35:00|17017.8|17016|17020.4|17018.6|17029.7|17027.9|17016|17014.2|0
1762191600000|2025-11-03 17:40:00|17020.1|17018.3|17028.2|17026.4|17033.7|17031.9|17015.9|17014.1|0
1762191900000|2025-11-03 17:45:00|17028.6|17026.8|17031|17029.2|17035.4|17033.6|17027.2|17025.4|0
1762192200000|2025-11-03 17:50:00|17030.7|17028.9|17023.3|17021.5|17033.5|17031.7|17018.1|17016.3|0
1762192500000|2025-11-03 17:55:00|17023.2|17021.4|17031|17029.2|17037.9|17036.1|17022.5|17020.7|0
1762192800000|2025-11-03 18:00:00|17031.5|17029.7|17022.4|17020.6|17033|17031.2|17019|17017.2|0
1762193100000|2025-11-03 18:05:00|17022.3|17020.5|17021.8|17020|17028.7|17026.9|17015.5|17013.7|0
1762193400000|2025-11-03 18:10:00|17022.8|17021|17023|17021.2|17025.6|17023.8|17017.9|17016.1|0
1762193700000|2025-11-03 18:15:00|17022|17020.2|17029.3|17027.5|17031.8|17030|17019.3|17017.5|0
1762194000000|2025-11-03 18:20:00|17029.1|17027.3|17026.8|17025|17031.7|17029.9|17020.3|17018.5|0
1762194300000|2025-11-03 18:25:00|17027.4|17025.6|17022.9|17021.1|17035.3|17033.5|17021.6|17019.8|0
1762194600000|2025-11-03 18:30:00|17023|17021.2|17032.4|17030.6|17037|17035.2|17023|17021.2|0
1762194900000|2025-11-03 18:35:00|17031.9|17030.1|17040.6|17038.8|17043.7|17041.9|17028.5|17026.7|0
1762195200000|2025-11-03 18:40:00|17039|17037.2|17038.2|17036.4|17046.7|17044.9|17036.9|17035.1|0
1762195500000|2025-11-03 18:45:00|17038.4|17036.6|17035.5|17033.7|17039.6|17037.8|17026.3|17024.5|0
1762195800000|2025-11-03 18:50:00|17034.4|17032.6|17030.3|17028.5|17037.2|17035.4|17020|17018.2|0
1762196100000|2025-11-03 18:55:00|17030.7|17028.9|17020.6|17018.8|17034.5|17032.7|17020.6|17018.8|0
1762196400000|2025-11-03 19:00:00|17023.6|17021.8|17003.2|17001.4|17025.6|17023.8|17000.6|16998.8|0
1762196700000|2025-11-03 19:05:00|17003.7|17001.9|17010.7|17008.9|17015.5|17013.7|17002|17000.2|0
1762197000000|2025-11-03 19:10:00|17010.6|17008.8|17007.9|17006.1|17019.7|17017.9|16999.3|16997.5|0
1762197300000|2025-11-03 19:15:00|17007.3|17005.5|16993.2|16991.4|17012.5|17010.7|16992.4|16990.6|0
1762197600000|2025-11-03 19:20:00|16994|16992.2|16993.4|16991.6|17002.8|17001|16990.8|16989|0
1762197900000|2025-11-03 19:25:00|16993.7|16991.9|16998.5|16996.7|17004.3|17002.5|16988.6|16986.8|0
1762198200000|2025-11-03 19:30:00|16997.9|16996.1|16996.2|16994.4|17008.4|17006.6|16991.2|16989.4|0
1762198500000|2025-11-03 19:35:00|16996.1|16994.3|16992.9|16991.1|17000.8|16999|16992.9|16991.1|0
1762198800000|2025-11-03 19:40:00|16992.8|16991|16984.4|16982.6|16993.9|16992.1|16971|16969.2|0
1762199100000|2025-11-03 19:45:00|16985.9|16984.1|16988.2|16986.4|16989.9|16988.1|16981.7|16979.9|0
1762199400000|2025-11-03 19:50:00|16988.3|16986.5|17004.1|17002.3|17009|17007.2|16988.3|16986.5|0
1762199700000|2025-11-03 19:55:00|17003.9|17002.1|17008.7|17006.9|17011.8|17010|17003|17001.2|0
1762200000000|2025-11-03 20:00:00|17010.8|17009|17006.9|17005.1|17014.3|17012.5|17002.3|17000.5|0
1762200300000|2025-11-03 20:05:00|17006.7|17004.9|16999.2|16997.4|17009|17007.2|16995.9|16994.1|0
1762200600000|2025-11-03 20:10:00|16997.3|16995.5|16998.6|16996.8|17002.1|17000.3|16989.6|16987.8|0
1762200900000|2025-11-03 20:15:00|16999.1|16997.3|16994.2|16992.4|17003.3|17001.5|16992.3|16990.5|0
1762201200000|2025-11-03 20:20:00|16993.8|16992|16982.6|16980.8|16996.5|16994.7|16982.5|16980.7|0
1762201500000|2025-11-03 20:25:00|16982.2|16980.4|16980.7|16978.9|16988.1|16986.3|16977.5|16975.7|0
1762201800000|2025-11-03 20:30:00|16979.9|16978.1|16964.6|16962.8|16979.9|16978.1|16963.7|16961.9|0
1762202100000|2025-11-03 20:35:00|16963.7|16961.9|16973.3|16971.5|16975.2|16973.4|16960.3|16958.5|0
1762202400000|2025-11-03 20:40:00|16974.5|16972.7|16968.5|16966.7|16978.4|16976.6|16958.5|16956.7|0
1762202700000|2025-11-03 20:45:00|16970.4|16968.6|16957.3|16955.5|16972.7|16970.9|16950.2|16948.4|0
1762203000000|2025-11-03 20:50:00|16948.7|16946.9|16955.7|16953.9|16956.3|16954.5|16935.4|16933.6|0
1762203300000|2025-11-03 20:55:00|16953.8|16952|16982.9|16981.1|16982.9|16981.1|16953.8|16952|0
1762203600000|2025-11-03 21:00:00|16982.2|16979.2|16993.4|16990.4|16994.4|16991.4|16966.9|16963.9|0
1762203900000|2025-11-03 21:05:00|16997.1|16994.1|16981.9|16978.9|16997.9|16994.9|16974.5|16971.5|0
1762204200000|2025-11-03 21:10:00|16982.1|16979.1|16976.3|16973.3|16984.1|16981.1|16974|16971|0
1762204500000|2025-11-03 21:15:00|16976.1|16973.1|16972.6|16969.6|16976.6|16973.6|16967.2|16964.2|0
1762204800000|2025-11-03 21:20:00|16972.7|16969.7|16972.9|16969.9|16975.1|16972.1|16971.7|16968.7|0
1762205100000|2025-11-03 21:25:00|16973.1|16970.1|16973.5|16970.5|16974.3|16971.3|16970.1|16967.1|0
1762205400000|2025-11-03 21:30:00|16973.2|16970.2|16973.6|16970.6|16977.4|16974.4|16971.8|16968.8|0
1762205700000|2025-11-03 21:35:00|16973.5|16970.5|16977.4|16974.4|16978.8|16975.8|16972.8|16969.8|0
1762206000000|2025-11-03 21:40:00|16977.5|16974.5|16983|16980|16984.1|16981.1|16976.8|16973.8|0
1762206300000|2025-11-03 21:45:00|16982.9|16979.9|16986|16983|16990.4|16987.4|16982.7|16979.7|0
1762206600000|2025-11-03 21:50:00|16988.4|16985.4|16983.6|16980.6|16989.4|16986.4|16982.2|16979.2|0
1762206900000|2025-11-03 21:55:00|16983.5|16980.5|16987.3|16984.3|16987.3|16984.3|16983.4|16980.4|0
1762207200000|2025-11-03 22:00:00|16987.4|16984.4|16988.8|16985.8|16991.4|16988.4|16984.8|16981.8|0
1762207500000|2025-11-03 22:05:00|16988.9|16985.9|16985.9|16982.9|16992|16989|16985.4|16982.4|0
1762207800000|2025-11-03 22:10:00|16985.8|16982.8|16983.7|16980.7|16986.4|16983.4|16983.6|16980.6|0
1762208100000|2025-11-03 22:15:00|16983.8|16980.8|16988.9|16985.9|16988.9|16985.9|16983.1|16980.1|0
1762208400000|2025-11-03 22:20:00|16988.7|16985.7|16988.4|16985.4|16989.4|16986.4|16987.5|16984.5|0
1762208700000|2025-11-03 22:25:00|16988.3|16985.3|16986.6|16983.6|16988.5|16985.5|16986.3|16983.3|0
1762209000000|2025-11-03 22:30:00|16986.4|16983.4|16987.3|16984.3|16988.5|16985.5|16985.2|16982.2|0
1762209300000|2025-11-03 22:35:00|16987.5|16984.5|16986.7|16983.7|16987.8|16984.8|16984.4|16981.4|0
1762209600000|2025-11-03 22:40:00|16986.8|16983.8|16983.9|16980.9|16986.9|16983.9|16983.6|16980.6|0
1762209900000|2025-11-03 22:45:00|16984|16981|16986.9|16983.9|16987|16984|16982.8|16979.8|0
1762210200000|2025-11-03 22:50:00|16986.8|16983.8|16985.9|16982.9|16987.5|16984.5|16985.6|16982.6|0
1762210500000|2025-11-03 22:55:00|16986.1|16983.1|16984.2|16981.2|16988.7|16985.7|16984.2|16981.2|0
1762210800000|2025-11-03 23:00:00|16982.8|16979.8|16978.8|16975.8|16982.8|16979.8|16977.5|16974.5|0
1762211100000|2025-11-03 23:05:00|16979.1|16976.1|16974.4|16971.4|16979.7|16976.7|16973.2|16970.2|0
1762211400000|2025-11-03 23:10:00|16974.2|16971.2|16976.2|16973.2|16976.4|16973.4|16972.9|16969.9|0
1762211700000|2025-11-03 23:15:00|16976.3|16973.3|16979.4|16976.4|16979.7|16976.7|16975.2|16972.2|0
1762212000000|2025-11-03 23:20:00|16979.3|16976.3|16977.2|16974.2|16980.5|16977.5|16977.1|16974.1|0
1762212300000|2025-11-03 23:25:00|16977|16974|16979.9|16976.9|16980.8|16977.8|16976.2|16973.2|0
1762212600000|2025-11-03 23:30:00|16979.7|16976.7|16978.2|16975.2|16980|16977|16977.3|16974.3|0
1762212900000|2025-11-03 23:35:00|16978|16975|16975.6|16972.6|16979.1|16976.1|16975.5|16972.5|0
1762213200000|2025-11-03 23:40:00|16975.3|16972.3|16966.5|16963.5|16975.4|16972.4|16966.5|16963.5|0
1762213500000|2025-11-03 23:45:00|16966.3|16963.3|16967.5|16964.5|16967.7|16964.7|16964.4|16961.4|0
1762213800000|2025-11-03 23:50:00|16967.6|16964.6|16964.3|16961.3|16969.8|16966.8|16964.1|16961.1|0
1762214100000|2025-11-03 23:55:00|16964.2|16961.2|16965.8|16962.8|16965.9|16962.9|16963|16960|0
1762214400000|2025-11-04 00:00:00|16965.4|16962.4|16959.9|16956.9|16965.4|16962.4|16958.5|16955.5|0
1762214700000|2025-11-04 00:05:00|16960|16957|16957.6|16954.6|16960.7|16957.7|16957.6|16954.6|0
1762215000000|2025-11-04 00:10:00|16957.5|16954.5|16954.1|16951.1|16958.3|16955.3|16953.3|16950.3|0
1762215300000|2025-11-04 00:15:00|16954.3|16951.3|16941.7|16938.7|16954.8|16951.8|16941|16938|0
1762215600000|2025-11-04 00:20:00|16941.8|16938.8|16933.9|16930.9|16942.8|16939.8|16931.8|16928.8|0
1762215900000|2025-11-04 00:25:00|16933.6|16930.6|16921.7|16918.7|16934.1|16931.1|16920.4|16917.4|0
1762216200000|2025-11-04 00:30:00|16921.6|16918.6|16920.1|16917.1|16925.5|16922.5|16918.1|16915.1|0
1762216500000|2025-11-04 00:35:00|16919.8|16916.8|16923|16920|16927.2|16924.2|16918.2|16915.2|0
1762216800000|2025-11-04 00:40:00|16922.1|16919.1|16921.7|16918.7|16924.9|16921.9|16921.7|16918.7|0
1762217100000|2025-11-04 00:45:00|16923.9|16920.9|16922.9|16919.9|16926.3|16923.3|16922.3|16919.3|0
1762217400000|2025-11-04 00:50:00|16922.8|16919.8|16908.9|16905.9|16924.9|16921.9|16908.1|16905.1|0
1762217700000|2025-11-04 00:55:00|16909.3|16906.3|16922|16917|16923.4|16920.4|16909|16906|0
1762218000000|2025-11-04 01:00:00|16923.3|16918.3|16909.7|16904.7|16923.4|16918.4|16908.5|16903.5|0
1762218300000|2025-11-04 01:05:00|16909.9|16904.9|16914.8|16909.8|16918.1|16913.1|16906.7|16901.7|0
1762218600000|2025-11-04 01:10:00|16914.9|16909.9|16915.8|16910.8|16916.3|16911.3|16910.5|16905.5|0
1762218900000|2025-11-04 01:15:00|16915.9|16910.9|16918.1|16913.1|16918.4|16913.4|16912.4|16907.4|0
1762219200000|2025-11-04 01:20:00|16918|16913|16931|16926|16931.1|16926.1|16918|16913|0
1762219500000|2025-11-04 01:25:00|16931.2|16926.2|16925.8|16920.8|16933.8|16928.8|16922.6|16917.6|0
1762219800000|2025-11-04 01:30:00|16926.5|16921.5|16920|16915|16926.5|16921.5|16913.3|16908.3|0
1762220100000|2025-11-04 01:35:00|16920.2|16915.2|16917.3|16912.3|16924.3|16919.3|16915.3|16910.3|0
1762220400000|2025-11-04 01:40:00|16917.2|16912.2|16919.6|16914.6|16921.4|16916.4|16914.3|16909.3|0
1762220700000|2025-11-04 01:45:00|16919.8|16914.8|16914|16909|16923.4|16918.4|16913.9|16908.9|0
1762221000000|2025-11-04 01:50:00|16913.7|16908.7|16915.4|16910.4|16915.8|16910.8|16904|16899|0
1762221300000|2025-11-04 01:55:00|16915.3|16910.3|16917.5|16912.5|16925.2|16920.2|16914|16909|0
1762221600000|2025-11-04 02:00:00|16917.4|16912.4|16904.2|16899.2|16917.4|16912.4|16904.1|16899.1|0
1762221900000|2025-11-04 02:05:00|16904.1|16899.1|16914.9|16909.9|16915.8|16910.8|16904.1|16899.1|0
1762222200000|2025-11-04 02:10:00|16915|16910|16905.3|16900.3|16915.4|16910.4|16904.9|16899.9|0
1762222500000|2025-11-04 02:15:00|16905.4|16900.4|16902.8|16897.8|16908.3|16903.3|16900.1|16895.1|0
1762222800000|2025-11-04 02:20:00|16902.7|16897.7|16897.5|16892.5|16908.9|16903.9|16894.7|16889.7|0
1762223100000|2025-11-04 02:25:00|16897.3|16892.3|16895.1|16890.1|16902.4|16897.4|16894.6|16889.6|0
1762223400000|2025-11-04 02:30:00|16895.3|16890.3|16890.7|16885.7|16898.5|16893.5|16889.3|16884.3|0
1762223700000|2025-11-04 02:35:00|16890.8|16885.8|16893.7|16888.7|16895.3|16890.3|16888.9|16883.9|0
1762224000000|2025-11-04 02:40:00|16893.8|16888.8|16883.3|16878.3|16894.2|16889.2|16882.5|16877.5|0
1762224300000|2025-11-04 02:45:00|16883.4|16878.4|16882.6|16877.6|16889.3|16884.3|16878.8|16873.8|0
1762224600000|2025-11-04 02:50:00|16882.9|16877.9|16882.8|16877.8|16885.2|16880.2|16876|16871|0
1762224900000|2025-11-04 02:55:00|16882.4|16877.4|16871.2|16866.2|16883|16878|16870.8|16865.8|0
1762225200000|2025-11-04 03:00:00|16871|16866|16885.4|16880.4|16887.3|16882.3|16868.7|16863.7|0
1762225500000|2025-11-04 03:05:00|16885.5|16880.5|16885.2|16880.2|16889.7|16884.7|16882.3|16877.3|0
1762225800000|2025-11-04 03:10:00|16884.9|16879.9|16892.4|16887.4|16895.5|16890.5|16884.4|16879.4|0
1762226100000|2025-11-04 03:15:00|16892.5|16887.5|16886.7|16881.7|16893|16888|16883|16878|0
1762226400000|2025-11-04 03:20:00|16886.8|16881.8|16884.1|16879.1|16887.6|16882.6|16880|16875|0
1762226700000|2025-11-04 03:25:00|16884.5|16879.5|16887.4|16882.4|16887.7|16882.7|16883.8|16878.8|0
1762227000000|2025-11-04 03:30:00|16887.3|16882.3|16881.6|16876.6|16888.4|16883.4|16870.5|16865.5|0
1762227300000|2025-11-04 03:35:00|16881.5|16876.5|16872|16867|16884.4|16879.4|16867|16862|0
1762227600000|2025-11-04 03:40:00|16872.2|16867.2|16868.7|16863.7|16873.8|16868.8|16859.2|16854.2|0
1762227900000|2025-11-04 03:45:00|16868.6|16863.6|16865.1|16860.1|16868.7|16863.7|16861.8|16856.8|0
1762228200000|2025-11-04 03:50:00|16865.2|16860.2|16864.1|16859.1|16867.4|16862.4|16861.6|16856.6|0
1762228500000|2025-11-04 03:55:00|16864|16859|16861.6|16856.6|16865.7|16860.7|16860.9|16855.9|0
1762228800000|2025-11-04 04:00:00|16861.7|16856.7|16865.8|16860.8|16868.5|16863.5|16856|16851|0
1762229100000|2025-11-04 04:05:00|16866.1|16861.1|16870.5|16865.5|16870.7|16865.7|16859.8|16854.8|0
1762229400000|2025-11-04 04:10:00|16870.7|16865.7|16860.1|16855.1|16870.7|16865.7|16859.2|16854.2|0
1762229700000|2025-11-04 04:15:00|16860.4|16855.4|16863.6|16858.6|16864.5|16859.5|16857.1|16852.1|0
1762230000000|2025-11-04 04:20:00|16863.4|16858.4|16861.2|16856.2|16863.7|16858.7|16853.8|16848.8|0
1762230300000|2025-11-04 04:25:00|16861.1|16856.1|16855.6|16850.6|16861.4|16856.4|16848|16843|0
1762230600000|2025-11-04 04:30:00|16855.8|16850.8|16855.4|16850.4|16860.4|16855.4|16852.8|16847.8|0
1762230900000|2025-11-04 04:35:00|16855.3|16850.3|16852.5|16847.5|16856.5|16851.5|16845.9|16840.9|0
1762231200000|2025-11-04 04:40:00|16852.6|16847.6|16849|16844|16854.2|16849.2|16847.2|16842.2|0
1762231500000|2025-11-04 04:45:00|16849.1|16844.1|16853.4|16848.4|16857.6|16852.6|16848.2|16843.2|0
1762231800000|2025-11-04 04:50:00|16853.5|16848.5|16850.5|16845.5|16854.6|16849.6|16848.2|16843.2|0
1762232100000|2025-11-04 04:55:00|16850.6|16845.6|16858.1|16853.1|16861.7|16856.7|16850.6|16845.6|0
1762232400000|2025-11-04 05:00:00|16858.2|16853.2|16852.1|16847.1|16860.8|16855.8|16849.2|16844.2|0
1762232700000|2025-11-04 05:05:00|16852|16847|16854.1|16849.1|16856|16851|16849.1|16844.1|0
1762233000000|2025-11-04 05:10:00|16854.3|16849.3|16847.7|16842.7|16857.3|16852.3|16846.7|16841.7|0
1762233300000|2025-11-04 05:15:00|16847.6|16842.6|16844.7|16839.7|16850.4|16845.4|16842.2|16837.2|0
1762233600000|2025-11-04 05:20:00|16844.6|16839.6|16830.7|16825.7|16845.4|16840.4|16827.8|16822.8|0
1762233900000|2025-11-04 05:25:00|16830.6|16825.6|16821.7|16816.7|16833.6|16828.6|16821.2|16816.2|0
1762234200000|2025-11-04 05:30:00|16821.9|16816.9|16831.3|16826.3|16832.3|16827.3|16819.8|16814.8|0
1762234500000|2025-11-04 05:35:00|16831.4|16826.4|16823.8|16818.8|16832.1|16827.1|16823.1|16818.1|0
1762234800000|2025-11-04 05:40:00|16823.9|16818.9|16788.9|16783.9|16825|16820|16788.9|16783.9|0
1762235100000|2025-11-04 05:45:00|16789.1|16784.1|16782|16777|16806.3|16801.3|16778.7|16773.7|0
1762235400000|2025-11-04 05:50:00|16781.9|16776.9|16779.7|16774.7|16794.4|16789.4|16779.4|16774.4|0
1762235700000|2025-11-04 05:55:00|16779.9|16774.9|16786.9|16781.9|16790.7|16785.7|16777.1|16772.1|0
1762236000000|2025-11-04 06:00:00|16787.8|16782.8|16779|16774|16789.1|16784.1|16769|16764|0
1762236300000|2025-11-04 06:05:00|16779.1|16774.1|16751.7|16746.7|16785.3|16780.3|16746.9|16741.9|0
1762236600000|2025-11-04 06:10:00|16751.9|16746.9|16763.7|16758.7|16766.2|16761.2|16740.8|16735.8|0
1762236900000|2025-11-04 06:15:00|16763.4|16758.4|16751.4|16746.4|16770.2|16765.2|16751.1|16746.1|0
1762237200000|2025-11-04 06:20:00|16751.5|16746.5|16753.5|16748.5|16763.5|16758.5|16748.6|16743.6|0
1762237500000|2025-11-04 06:25:00|16753.6|16748.6|16746.4|16741.4|16754.7|16749.7|16745.4|16740.4|0
1762237800000|2025-11-04 06:30:00|16746.8|16741.8|16758.9|16753.9|16758.9|16753.9|16730.9|16725.9|0
1762238100000|2025-11-04 06:35:00|16758.4|16753.4|16737.8|16732.8|16759.4|16754.4|16735.7|16730.7|0
1762238400000|2025-11-04 06:40:00|16737.7|16732.7|16751.7|16746.7|16753.2|16748.2|16735.1|16730.1|0
1762238700000|2025-11-04 06:45:00|16751.6|16746.6|16758.7|16753.7|16764.7|16759.7|16749.1|16744.1|0
1762239000000|2025-11-04 06:50:00|16758.6|16753.6|16763.6|16758.6|16770.7|16765.7|16757.5|16752.5|0
1762239300000|2025-11-04 06:55:00|16762.6|16757.6|16754.5|16749.5|16764.3|16759.3|16753.3|16748.3|0
1762239600000|2025-11-04 07:00:00|16754.4|16749.4|16740.2|16735.2|16756.5|16751.5|16739|16734|0
1762239900000|2025-11-04 07:05:00|16740.4|16735.4|16734.5|16729.5|16748.2|16743.2|16732.7|16727.7|0
1762240200000|2025-11-04 07:10:00|16734.6|16729.6|16736.7|16731.7|16739.9|16734.9|16727.6|16722.6|0
1762240500000|2025-11-04 07:15:00|16736.8|16731.8|16743.7|16738.7|16744.1|16739.1|16728.3|16723.3|0
1762240800000|2025-11-04 07:20:00|16743.9|16738.9|16755.9|16750.9|16758.6|16753.6|16743.5|16738.5|0
1762241100000|2025-11-04 07:25:00|16755.8|16750.8|16750|16745|16765.6|16760.6|16750|16745|0
1762241400000|2025-11-04 07:30:00|16750.3|16745.3|16755.9|16750.9|16758.2|16753.2|16747.9|16742.9|0
1762241700000|2025-11-04 07:35:00|16755.8|16750.8|16761.5|16756.5|16772.2|16767.2|16753.4|16748.4|0
1762242000000|2025-11-04 07:40:00|16761.4|16756.4|16753.5|16748.5|16765|16760|16746.3|16741.3|0
1762242300000|2025-11-04 07:45:00|16753.4|16748.4|16757.4|16752.4|16758.4|16753.4|16747|16742|0
1762242600000|2025-11-04 07:50:00|16757.3|16752.3|16766.4|16761.4|16772|16767|16754.7|16749.7|0
1762242900000|2025-11-04 07:55:00|16766.3|16761.3|16765.6|16760.6|16767.3|16762.3|16760.2|16755.2|0
1762243200000|2025-11-04 08:00:00|16765.4|16760.4|16738.3|16733.3|16765.4|16760.4|16736.6|16731.6|0
1762243500000|2025-11-04 08:05:00|16738.2|16733.2|16730.5|16725.5|16739.6|16734.6|16725.3|16720.3|0
1762243800000|2025-11-04 08:10:00|16731.1|16726.1|16727.2|16722.2|16739.5|16734.5|16726.3|16721.3|0
1762244100000|2025-11-04 08:15:00|16727.3|16722.3|16733.2|16728.2|16735.2|16730.2|16721.7|16716.7|0
1762244400000|2025-11-04 08:20:00|16733.3|16728.3|16754.3|16749.3|16756.2|16751.2|16733.3|16728.3|0
1762244700000|2025-11-04 08:25:00|16754.4|16749.4|16747.8|16742.8|16757.7|16752.7|16741.8|16736.8|0
1762245000000|2025-11-04 08:30:00|16747.7|16742.7|16752|16747|16759.5|16754.5|16744.6|16739.6|0
1762245300000|2025-11-04 08:35:00|16752.2|16747.2|16756.3|16751.3|16760.1|16755.1|16745.9|16740.9|0
1762245600000|2025-11-04 08:40:00|16756.2|16751.2|16757.4|16752.4|16764.6|16759.6|16750.3|16745.3|0
1762245900000|2025-11-04 08:45:00|16757.5|16752.5|16749|16744|16761.2|16756.2|16740.3|16735.3|0
1762246200000|2025-11-04 08:50:00|16748.9|16743.9|16743.1|16738.1|16749.2|16744.2|16740.7|16735.7|0
1762246500000|2025-11-04 08:55:00|16742.9|16737.9|16745.1|16740.1|16752.5|16747.5|16737.7|16732.7|0
1762246800000|2025-11-04 09:00:00|16745|16740|16747.5|16744.5|16765.7|16762.7|16745|16740|0
1762247100000|2025-11-04 09:05:00|16746.8|16743.8|16720.3|16717.3|16747.2|16744.2|16712.1|16709.1|0
1762247400000|2025-11-04 09:10:00|16722.5|16719.5|16735.5|16732.5|16742.1|16739.1|16722.1|16719.1|0
1762247700000|2025-11-04 09:15:00|16735.9|16732.9|16744.3|16741.3|16745.2|16742.2|16727.8|16724.8|0
1762248000000|2025-11-04 09:20:00|16744.5|16741.5|16725|16722|16745.4|16742.4|16724.2|16721.2|0
1762248300000|2025-11-04 09:25:00|16724.4|16721.4|16725.2|16722.2|16729.6|16726.6|16719.4|16716.4|0
1762248600000|2025-11-04 09:30:00|16725.3|16722.3|16721.9|16718.9|16735.3|16732.3|16718.2|16715.2|0
1762248900000|2025-11-04 09:35:00|16721.8|16718.8|16718.9|16715.9|16722.4|16719.4|16708.7|16705.7|0
1762249200000|2025-11-04 09:40:00|16718.8|16715.8|16710.7|16707.7|16731|16728|16710.7|16707.7|0
1762249500000|2025-11-04 09:45:00|16710.9|16707.9|16712.8|16709.8|16712.8|16709.8|16708.5|16705.5|0
1762249800000|2025-11-04 09:50:00|16713|16710|16697.5|16694.5|16721.3|16718.3|16697.4|16694.4|0
1762250100000|2025-11-04 09:55:00|16697.7|16694.7|16679.4|16676.4|16701.5|16698.5|16679.4|16676.4|0
1762250400000|2025-11-04 10:00:00|16681.1|16678.1|16671.9|16668.9|16686.2|16683.2|16671.8|16668.8|0
1762250700000|2025-11-04 10:05:00|16672|16669|16679.2|16676.2|16682.6|16679.6|16668.7|16665.7|0
1762251000000|2025-11-04 10:10:00|16679.3|16676.3|16685|16682|16691.4|16688.4|16678.7|16675.7|0
1762251300000|2025-11-04 10:15:00|16684.7|16681.7|16694.2|16691.2|16694.6|16691.6|16682.3|16679.3|0
1762251600000|2025-11-04 10:20:00|16694.7|16691.7|16701|16698|16702.9|16699.9|16693|16690|0
1762251900000|2025-11-04 10:25:00|16700.6|16697.6|16706.3|16703.3|16706.5|16703.5|16699.1|16696.1|0
1762252200000|2025-11-04 10:30:00|16706.4|16703.4|16732|16729|16732.9|16729.9|16705.7|16702.7|0
1762252500000|2025-11-04 10:35:00|16731.7|16728.7|16736.5|16733.5|16737.1|16734.1|16727.9|16724.9|0
1762252800000|2025-11-04 10:40:00|16736.6|16733.6|16739.8|16736.8|16742.2|16739.2|16732.9|16729.9|0
1762253100000|2025-11-04 10:45:00|16739.9|16736.9|16747.3|16744.3|16747.5|16744.5|16737|16734|0
1762253400000|2025-11-04 10:50:00|16747.7|16744.7|16739.3|16736.3|16749.7|16746.7|16739.2|16736.2|0
1762253700000|2025-11-04 10:55:00|16739.4|16736.4|16741.9|16738.9|16742.1|16739.1|16735.4|16732.4|0
1762254000000|2025-11-04 11:00:00|16741.7|16738.7|16747.8|16744.8|16749|16746|16741.7|16738.7|0
1762254300000|2025-11-04 11:05:00|16747.7|16744.7|16740.4|16737.4|16747.7|16744.7|16739.7|16736.7|0
1762254600000|2025-11-04 11:10:00|16740.2|16737.2|16740.7|16737.7|16742.6|16739.6|16731.7|16728.7|0
1762254900000|2025-11-04 11:15:00|16740.9|16737.9|16743|16740|16748.4|16745.4|16740.9|16737.9|0
1762255200000|2025-11-04 11:20:00|16742.8|16739.8|16752.5|16749.5|16752.7|16749.7|16741.5|16738.5|0
1762255500000|2025-11-04 11:25:00|16752.6|16749.6|16753.9|16750.9|16755.4|16752.4|16750.7|16747.7|0
1762255800000|2025-11-04 11:30:00|16753.8|16750.8|16760.6|16757.6|16766.3|16763.3|16752.4|16749.4|0
1762256100000|2025-11-04 11:35:00|16760.5|16757.5|16760.2|16757.2|16764.1|16761.1|16757.5|16754.5|0
1762256400000|2025-11-04 11:40:00|16760.1|16757.1|16765.6|16762.6|16767.5|16764.5|16759.9|16756.9|0
1762256700000|2025-11-04 11:45:00|16765.2|16762.2|16765.8|16762.8|16770.8|16767.8|16763.3|16760.3|0
1762257000000|2025-11-04 11:50:00|16766.1|16763.1|16765.7|16762.7|16770.7|16767.7|16765.7|16762.7|0
1762257300000|2025-11-04 11:55:00|16765.4|16762.4|16763.1|16760.1|16767.5|16764.5|16761.5|16758.5|0
1762257600000|2025-11-04 12:00:00|16767.6|16764.6|16751.8|16748.8|16768|16765|16750.1|16747.1|0
1762257900000|2025-11-04 12:05:00|16751.5|16748.5|16749.4|16746.4|16759|16756|16748.8|16745.8|0
1762258200000|2025-11-04 12:10:00|16749.1|16746.1|16750.8|16747.8|16754.7|16751.7|16741|16738|0
1762258500000|2025-11-04 12:15:00|16751.5|16748.5|16773.3|16770.3|16773.6|16770.6|16750.6|16747.6|0
1762258800000|2025-11-04 12:20:00|16773.2|16770.2|16771.8|16768.8|16781.5|16778.5|16769.3|16766.3|0
1762259100000|2025-11-04 12:25:00|16769.7|16766.7|16789|16786|16789|16786|16768.2|16765.2|0
1762259400000|2025-11-04 12:30:00|16789.1|16786.1|16785.2|16782.2|16796.7|16793.7|16785.2|16782.2|0
1762259700000|2025-11-04 12:35:00|16785.1|16782.1|16767.2|16764.2|16786.6|16783.6|16766.4|16763.4|0
1762260000000|2025-11-04 12:40:00|16767|16764|16769.3|16766.3|16774.7|16771.7|16766.8|16763.8|0
1762260300000|2025-11-04 12:45:00|16769.5|16766.5|16772.6|16769.6|16772.9|16769.9|16764.9|16761.9|0
1762260600000|2025-11-04 12:50:00|16773|16770|16777.8|16774.8|16780.9|16777.9|16773|16770|0
1762260900000|2025-11-04 12:55:00|16775.7|16772.7|16768.8|16765.8|16777.8|16774.8|16763.6|16760.6|0
1762261200000|2025-11-04 13:00:00|16768.7|16765.7|16762.7|16759.7|16769.2|16766.2|16752.3|16749.3|0
1762261500000|2025-11-04 13:05:00|16762.8|16759.8|16756.4|16753.4|16764.5|16761.5|16755.4|16752.4|0
1762261800000|2025-11-04 13:10:00|16755.7|16752.7|16755.1|16752.1|16758.5|16755.5|16747.7|16744.7|0
1762262100000|2025-11-04 13:15:00|16754.7|16751.7|16745.7|16742.7|16754.7|16751.7|16741.5|16738.5|0
1762262400000|2025-11-04 13:20:00|16746.1|16743.1|16731.8|16728.8|16752.8|16749.8|16731.8|16728.8|0
1762262700000|2025-11-04 13:25:00|16728.4|16725.4|16713.9|16710.9|16732.2|16729.2|16710.9|16707.9|0
1762263000000|2025-11-04 13:30:00|16713.2|16710.2|16706.5|16703.5|16718.6|16715.6|16704|16701|0
1762263300000|2025-11-04 13:35:00|16706.4|16703.4|16708.3|16705.3|16709.7|16706.7|16699.2|16696.2|0
1762263600000|2025-11-04 13:40:00|16707.9|16704.9|16720|16717|16724.3|16721.3|16705|16702|0
1762263900000|2025-11-04 13:45:00|16720.7|16717.7|16717.6|16714.6|16730.8|16727.8|16716.7|16713.7|0
1762264200000|2025-11-04 13:50:00|16717.7|16714.7|16732.7|16729.7|16735.9|16732.9|16716.8|16713.8|0
1762264500000|2025-11-04 13:55:00|16731.4|16728.4|16718.4|16715.4|16734.7|16731.7|16718.2|16715.2|0
1762264800000|2025-11-04 14:00:00|16718.1|16715.1|16708.2|16705.2|16720.4|16717.4|16701.7|16698.7|0
1762265100000|2025-11-04 14:05:00|16708|16705|16709.9|16706.9|16712.9|16709.9|16703.9|16700.9|0
1762265400000|2025-11-04 14:10:00|16709.8|16706.8|16721.7|16718.7|16729.2|16726.2|16709.1|16706.1|0
1762265700000|2025-11-04 14:15:00|16721.9|16718.9|16746|16743|16746.7|16743.7|16720.3|16717.3|0
1762266000000|2025-11-04 14:20:00|16745.7|16742.7|16727.4|16724.4|16745.7|16742.7|16723.8|16720.8|0
1762266300000|2025-11-04 14:25:00|16714.8|16711.8|16746|16743|16750.8|16747.8|16706.7|16703.7|0
1762266600000|2025-11-04 14:30:00|16742.7|16739.7|16763.5|16761.7|16763.5|16761.7|16725.2|16723.4|0
1762266900000|2025-11-04 14:35:00|16764.2|16762.4|16750.2|16748.4|16787.9|16786.1|16733|16731.2|0
1762267200000|2025-11-04 14:40:00|16748.4|16746.6|16803.6|16801.8|16811.9|16810.1|16741.6|16739.8|0
1762267500000|2025-11-04 14:45:00|16804.9|16803.1|16820.2|16818.4|16823.7|16821.9|16782.9|16781.1|0
1762267800000|2025-11-04 14:50:00|16821.6|16819.8|16874.4|16872.6|16875.5|16873.7|16810|16808.2|0
1762268100000|2025-11-04 14:55:00|16877.4|16875.6|16900.2|16898.4|16902.4|16900.6|16877.4|16875.6|0
1762268400000|2025-11-04 15:00:00|16901.2|16899.4|16904.3|16902.5|16907.3|16905.5|16887.3|16885.5|0
1762268700000|2025-11-04 15:05:00|16904|16902.2|16877.4|16875.6|16904|16902.2|16867.4|16865.6|0
1762269000000|2025-11-04 15:10:00|16877.5|16875.7|16859.4|16857.6|16878.4|16876.6|16847.6|16845.8|0
1762269300000|2025-11-04 15:15:00|16858.9|16857.1|16859.7|16857.9|16865.2|16863.4|16846.4|16844.6|0
1762269600000|2025-11-04 15:20:00|16858.3|16856.5|16852.9|16851.1|16861|16859.2|16847.1|16845.3|0
1762269900000|2025-11-04 15:25:00|16854.2|16852.4|16849.3|16847.5|16869.7|16867.9|16845|16843.2|0
1762270200000|2025-11-04 15:30:00|16848.6|16846.8|16861.3|16859.5|16861.9|16860.1|16843.7|16841.9|0
1762270500000|2025-11-04 15:35:00|16860|16858.2|16873.1|16871.3|16876.5|16874.7|16851.2|16849.4|0
1762270800000|2025-11-04 15:40:00|16873.3|16871.5|16880.5|16878.7|16894.7|16892.9|16873.2|16871.4|0
1762271100000|2025-11-04 15:45:00|16880.9|16879.1|16849.3|16847.5|16880.9|16879.1|16847.8|16846|0
1762271400000|2025-11-04 15:50:00|16849.5|16847.7|16823.2|16821.4|16854|16852.2|16822.8|16821|0
1762271700000|2025-11-04 15:55:00|16822.2|16820.4|16801.8|16800|16822.6|16820.8|16788.1|16786.3|0
1762272000000|2025-11-04 16:00:00|16801.1|16799.3|16793.8|16792|16817.4|16815.6|16787.4|16785.6|0
1762272300000|2025-11-04 16:05:00|16793.6|16791.8|16792.3|16790.5|16801.4|16799.6|16782.4|16780.6|0
1762272600000|2025-11-04 16:10:00|16792.8|16791|16793.6|16791.8|16798.4|16796.6|16780.7|16778.9|0
1762272900000|2025-11-04 16:15:00|16794.2|16792.4|16778|16776.2|16802.2|16800.4|16777.4|16775.6|0
1762273200000|2025-11-04 16:20:00|16778.3|16776.5|16776.5|16774.7|16780.7|16778.9|16760.4|16758.6|0
1762273500000|2025-11-04 16:25:00|16776.6|16774.8|16779.8|16778|16785.4|16783.6|16765.3|16763.5|0
1762273800000|2025-11-04 16:30:00|16779.4|16777.6|16776.5|16774.7|16786.9|16785.1|16769.6|16767.8|0
1762274100000|2025-11-04 16:35:00|16776.2|16774.4|16782.2|16780.4|16788.6|16786.8|16770.6|16768.8|0
1762274400000|2025-11-04 16:40:00|16781.4|16779.6|16772.3|16770.5|16786.7|16784.9|16758.8|16757|0
1762274700000|2025-11-04 16:45:00|16771.9|16770.1|16754.6|16752.8|16775.9|16774.1|16752.5|16750.7|0
1762275000000|2025-11-04 16:50:00|16754.8|16753|16770.4|16768.6|16771.1|16769.3|16749.7|16747.9|0
1762275300000|2025-11-04 16:55:00|16770.6|16768.8|16761.8|16760|16773.2|16771.4|16742.8|16741|0
1762275600000|2025-11-04 17:00:00|16762|16760.2|16751.2|16749.4|16765|16763.2|16743.3|16741.5|0
1762275900000|2025-11-04 17:05:00|16751|16749.2|16737.2|16735.4|16753.3|16751.5|16730.4|16728.6|0
1762276200000|2025-11-04 17:10:00|16736.8|16735|16726.6|16724.8|16736.8|16735|16724.5|16722.7|0
1762276500000|2025-11-04 17:15:00|16726.7|16724.9|16690|16688.2|16734.1|16732.3|16690|16688.2|0
1762276800000|2025-11-04 17:20:00|16690.2|16688.4|16721.6|16719.8|16721.9|16720.1|16681.6|16679.8|0
1762277100000|2025-11-04 17:25:00|16721.7|16719.9|16728.1|16726.3|16744.3|16742.5|16719|16717.2|0
1762277400000|2025-11-04 17:30:00|16727.7|16725.9|16717.4|16715.6|16731.5|16729.7|16715|16713.2|0
1762277700000|2025-11-04 17:35:00|16717.3|16715.5|16713.6|16711.8|16724|16722.2|16712.5|16710.7|0
1762278000000|2025-11-04 17:40:00|16714.1|16712.3|16709.6|16707.8|16714.3|16712.5|16700|16698.2|0
1762278300000|2025-11-04 17:45:00|16710|16708.2|16727|16725.2|16733.1|16731.3|16710|16708.2|0
1762278600000|2025-11-04 17:50:00|16727.2|16725.4|16713.1|16711.3|16745.9|16744.1|16712.7|16710.9|0
1762278900000|2025-11-04 17:55:00|16713.2|16711.4|16713.8|16712|16714.9|16713.1|16699.6|16697.8|0
1762279200000|2025-11-04 18:00:00|16712.3|16710.5|16706.1|16704.3|16717.2|16715.4|16703.7|16701.9|0
1762279500000|2025-11-04 18:05:00|16705.5|16703.7|16694|16692.2|16709.6|16707.8|16692.2|16690.4|0
1762279800000|2025-11-04 18:10:00|16694.3|16692.5|16695.3|16693.5|16702.5|16700.7|16684.8|16683|0
1762280100000|2025-11-04 18:15:00|16695|16693.2|16667.9|16666.1|16703|16701.2|16667.5|16665.7|0
1762280400000|2025-11-04 18:20:00|16667.4|16665.6|16683.9|16682.1|16694.7|16692.9|16661.6|16659.8|0
1762280700000|2025-11-04 18:25:00|16683.3|16681.5|16663.8|16662|16684.9|16683.1|16660.7|16658.9|0
1762281000000|2025-11-04 18:30:00|16662.7|16660.9|16667|16665.2|16679.5|16677.7|16657|16655.2|0
1762281300000|2025-11-04 18:35:00|16666.8|16665|16653.4|16651.6|16673.2|16671.4|16653.4|16651.6|0
1762281600000|2025-11-04 18:40:00|16653.6|16651.8|16685.8|16684|16685.8|16684|16648.7|16646.9|0
1762281900000|2025-11-04 18:45:00|16685.2|16683.4|16684.3|16682.5|16696.2|16694.4|16678.8|16677|0
1762282200000|2025-11-04 18:50:00|16684.2|16682.4|16710.9|16709.1|16712.2|16710.4|16683.7|16681.9|0
1762282500000|2025-11-04 18:55:00|16710.4|16708.6|16697.1|16695.3|16710.4|16708.6|16688.2|16686.4|0
1762282800000|2025-11-04 19:00:00|16695.6|16693.8|16697.5|16695.7|16704.9|16703.1|16693.3|16691.5|0
1762283100000|2025-11-04 19:05:00|16697.4|16695.6|16670.6|16668.8|16697.6|16695.8|16668.7|16666.9|0
1762283400000|2025-11-04 19:10:00|16670.4|16668.6|16681.4|16679.6|16689.4|16687.6|16668.3|16666.5|0
1762283700000|2025-11-04 19:15:00|16679.4|16677.6|16675.1|16673.3|16688.8|16687|16674.6|16672.8|0
1762284000000|2025-11-04 19:20:00|16675.3|16673.5|16686.1|16684.3|16689.2|16687.4|16673.1|16671.3|0
1762284300000|2025-11-04 19:25:00|16686|16684.2|16682.6|16680.8|16696.5|16694.7|16681.7|16679.9|0
1762284600000|2025-11-04 19:30:00|16681.4|16679.6|16663.8|16662|16684.9|16683.1|16654.4|16652.6|0
1762284900000|2025-11-04 19:35:00|16663.6|16661.8|16624.3|16622.5|16663.6|16661.8|16617.6|16615.8|0
1762285200000|2025-11-04 19:40:00|16621.7|16619.9|16624.3|16622.5|16635|16633.2|16613.8|16612|0
1762285500000|2025-11-04 19:45:00|16623.7|16621.9|16614|16612.2|16631.5|16629.7|16612.9|16611.1|0
1762285800000|2025-11-04 19:50:00|16612.9|16611.1|16614.9|16613.1|16624.5|16622.7|16606.2|16604.4|0
1762286100000|2025-11-04 19:55:00|16613.8|16612|16625.8|16624|16626.8|16625|16612.5|16610.7|0
1762286400000|2025-11-04 20:00:00|16626|16624.2|16620.5|16618.7|16632|16630.2|16613.6|16611.8|0
1762286700000|2025-11-04 20:05:00|16620.6|16618.8|16630.9|16629.1|16636.8|16635|16620.6|16618.8|0
1762287000000|2025-11-04 20:10:00|16630.8|16629|16642.6|16640.8|16644.9|16643.1|16622.7|16620.9|0
1762287300000|2025-11-04 20:15:00|16642.9|16641.1|16641.2|16639.4|16654.1|16652.3|16638.4|16636.6|0
1762287600000|2025-11-04 20:20:00|16640.9|16639.1|16615|16613.2|16641.3|16639.5|16613.8|16612|0
1762287900000|2025-11-04 20:25:00|16615.7|16613.9|16641.2|16639.4|16641.9|16640.1|16613.5|16611.7|0
1762288200000|2025-11-04 20:30:00|16642.6|16640.8|16632.3|16630.5|16644.1|16642.3|16628.3|16626.5|0
1762288500000|2025-11-04 20:35:00|16633.4|16631.6|16646|16644.2|16656.4|16654.6|16629.9|16628.1|0
1762288800000|2025-11-04 20:40:00|16645.8|16644|16657.9|16656.1|16661.9|16660.1|16644.9|16643.1|0
1762289100000|2025-11-04 20:45:00|16658.4|16656.6|16631.3|16629.5|16665.1|16663.3|16631.3|16629.5|0
1762289400000|2025-11-04 20:50:00|16634.1|16632.3|16612.9|16611.1|16635.3|16633.5|16612|16610.2|0
1762289700000|2025-11-04 20:55:00|16613.5|16611.7|16638.5|16636.7|16644.4|16642.6|16608.8|16607|0
1762290000000|2025-11-04 21:00:00|16639.1|16636.1|16637.8|16634.8|16650.4|16647.4|16631.7|16628.7|0
1762290300000|2025-11-04 21:05:00|16637.2|16634.2|16624.4|16621.4|16646.1|16643.1|16622.4|16619.4|0
1762290600000|2025-11-04 21:10:00|16625.2|16622.2|16623.3|16620.3|16629|16626|16618.2|16615.2|0
1762290900000|2025-11-04 21:15:00|16624.5|16621.5|16615.4|16612.4|16632.5|16629.5|16610.5|16607.5|0
1762291200000|2025-11-04 21:20:00|16615.2|16612.2|16610.4|16607.4|16619.8|16616.8|16609.7|16606.7|0
1762291500000|2025-11-04 21:25:00|16609.5|16606.5|16620|16617|16620|16617|16603.1|16600.1|0
1762291800000|2025-11-04 21:30:00|16620.1|16617.1|16611.4|16608.4|16624.5|16621.5|16604.6|16601.6|0
1762292100000|2025-11-04 21:35:00|16611.2|16608.2|16612.8|16609.8|16615.5|16612.5|16604.2|16601.2|0
1762292400000|2025-11-04 21:40:00|16613|16610|16631.4|16628.4|16631.4|16628.4|16612.3|16609.3|0
1762292700000|2025-11-04 21:45:00|16631.5|16628.5|16635.2|16632.2|16639.4|16636.4|16627.3|16624.3|0
1762293000000|2025-11-04 21:50:00|16635.6|16632.6|16632.5|16629.5|16635.6|16632.6|16630.7|16627.7|0
1762293300000|2025-11-04 21:55:00|16632.9|16629.9|16635.1|16632.1|16637.1|16634.1|16632.8|16629.8|0
1762293600000|2025-11-04 22:00:00|16635|16632|16630.6|16627.6|16640|16637|16630.6|16627.6|0
1762293900000|2025-11-04 22:05:00|16630.7|16627.7|16635|16632|16635.2|16632.2|16630.1|16627.1|0
1762294200000|2025-11-04 22:10:00|16633.2|16630.2|16630.8|16627.8|16633.7|16630.7|16627.7|16624.7|0
1762294500000|2025-11-04 22:15:00|16630.9|16627.9|16618.3|16615.3|16631.3|16628.3|16616.1|16613.1|0
1762294800000|2025-11-04 22:20:00|16618|16615|16620.2|16617.2|16626.8|16623.8|16618|16615|0
1762295100000|2025-11-04 22:25:00|16620.6|16617.6|16623.7|16620.7|16623.7|16620.7|16617.5|16614.5|0
1762295400000|2025-11-04 22:30:00|16624.1|16621.1|16606.9|16603.9|16625.2|16622.2|16606.9|16603.9|0
1762295700000|2025-11-04 22:35:00|16606.8|16603.8|16611.6|16608.6|16613.9|16610.9|16605.8|16602.8|0
1762296000000|2025-11-04 22:40:00|16611.5|16608.5|16609.1|16606.1|16613.2|16610.2|16605.3|16602.3|0
1762296300000|2025-11-04 22:45:00|16609|16606|16604.3|16601.3|16609.2|16606.2|16601.1|16598.1|0
1762296600000|2025-11-04 22:50:00|16604.4|16601.4|16602.5|16599.5|16605.3|16602.3|16602|16599|0
1762296900000|2025-11-04 22:55:00|16602.2|16599.2|16599.7|16596.7|16604|16601|16598|16595|0
1762297200000|2025-11-04 23:00:00|16603.6|16600.6|16618.4|16615.4|16629.8|16626.8|16603.6|16600.6|0
1762297500000|2025-11-04 23:05:00|16618.5|16615.5|16603.5|16600.5|16618.5|16615.5|16603.2|16600.2|0
1762297800000|2025-11-04 23:10:00|16603|16600|16602.8|16599.8|16606.3|16603.3|16602.1|16599.1|0
1762298100000|2025-11-04 23:15:00|16602.4|16599.4|16601.7|16598.7|16604.1|16601.1|16597.1|16594.1|0
1762298400000|2025-11-04 23:20:00|16603.5|16600.5|16600.1|16597.1|16607.9|16604.9|16600.1|16597.1|0
1762298700000|2025-11-04 23:25:00|16600.3|16597.3|16599.9|16596.9|16601.8|16598.8|16597.9|16594.9|0
1762299000000|2025-11-04 23:30:00|16599.8|16596.8|16601.4|16598.4|16610.4|16607.4|16598.3|16595.3|0
1762299300000|2025-11-04 23:35:00|16601.3|16598.3|16605.4|16602.4|16605.5|16602.5|16592.3|16589.3|0
1762299600000|2025-11-04 23:40:00|16605.6|16602.6|16597.7|16594.7|16605.7|16602.7|16597|16594|0
1762299900000|2025-11-04 23:45:00|16599.1|16596.1|16593.9|16590.9|16599.9|16596.9|16593.1|16590.1|0
1762300200000|2025-11-04 23:50:00|16594|16591|16590|16587|16594.1|16591.1|16588.4|16585.4|0
1762300500000|2025-11-04 23:55:00|16589.9|16586.9|16589.9|16586.9|16590.7|16587.7|16587.7|16584.7|0
1762300800000|2025-11-05 00:00:00|16589.6|16586.6|16575.9|16572.9|16589.9|16586.9|16574.5|16571.5|0
1762301100000|2025-11-05 00:05:00|16576.6|16573.6|16570.2|16567.2|16576.9|16573.9|16567.5|16564.5|0
1762301400000|2025-11-05 00:10:00|16570|16567|16573.3|16570.3|16574.6|16571.6|16569.1|16566.1|0
1762301700000|2025-11-05 00:15:00|16573.8|16570.8|16576.3|16573.3|16579|16576|16573.8|16570.8|0
1762302000000|2025-11-05 00:20:00|16575.5|16572.5|16575|16572|16579.9|16576.9|16574.2|16571.2|0
1762302300000|2025-11-05 00:25:00|16575.1|16572.1|16558.8|16555.8|16575.4|16572.4|16558.8|16555.8|0
1762302600000|2025-11-05 00:30:00|16558.6|16555.6|16545.6|16542.6|16559.4|16556.4|16542.5|16539.5|0
1762302900000|2025-11-05 00:35:00|16545.4|16542.4|16540.4|16537.4|16546.3|16543.3|16538.6|16535.6|0
1762303200000|2025-11-05 00:40:00|16540.5|16537.5|16526.6|16523.6|16541.9|16538.9|16526.6|16523.6|0
1762303500000|2025-11-05 00:45:00|16526.8|16523.8|16524|16521|16529.8|16526.8|16523.3|16520.3|0
1762303800000|2025-11-05 00:50:00|16523.8|16520.8|16523.3|16520.3|16529.1|16526.1|16518.7|16515.7|0
1762304100000|2025-11-05 00:55:00|16523.2|16520.2|16523.4|16518.4|16527.4|16524.4|16519.2|16516.2|0
1762304400000|2025-11-05 01:00:00|16522.9|16517.9|16503.6|16498.6|16524|16519|16502.7|16497.7|0
1762304700000|2025-11-05 01:05:00|16503.5|16498.5|16490.2|16485.2|16503.9|16498.9|16484|16479|0
1762305000000|2025-11-05 01:10:00|16490.1|16485.1|16506.2|16501.2|16510.8|16505.8|16486.9|16481.9|0
1762305300000|2025-11-05 01:15:00|16506.1|16501.1|16480.1|16475.1|16506.2|16501.2|16476.6|16471.6|0
1762305600000|2025-11-05 01:20:00|16480.6|16475.6|16469.2|16464.2|16482.6|16477.6|16465.7|16460.7|0
1762305900000|2025-11-05 01:25:00|16468.5|16463.5|16459.5|16454.5|16476.2|16471.2|16458.2|16453.2|0
1762306200000|2025-11-05 01:30:00|16458.4|16453.4|16454.8|16449.8|16467.1|16462.1|16440.6|16435.6|0
1762306500000|2025-11-05 01:35:00|16454.2|16449.2|16436|16431|16466.4|16461.4|16434|16429|0
1762306800000|2025-11-05 01:40:00|16435.5|16430.5|16443.6|16438.6|16459.9|16454.9|16434.8|16429.8|0
1762307100000|2025-11-05 01:45:00|16442.3|16437.3|16466.4|16461.4|16468.2|16463.2|16441|16436|0
1762307400000|2025-11-05 01:50:00|16465.8|16460.8|16473.3|16468.3|16475|16470|16449.1|16444.1|0
1762307700000|2025-11-05 01:55:00|16473.2|16468.2|16472.7|16467.7|16484.3|16479.3|16466.6|16461.6|0
1762308000000|2025-11-05 02:00:00|16472.8|16467.8|16470.2|16465.2|16483.4|16478.4|16456.8|16451.8|0
1762308300000|2025-11-05 02:05:00|16470.1|16465.1|16479|16474|16490.4|16485.4|16470.1|16465.1|0
1762308600000|2025-11-05 02:10:00|16478.5|16473.5|16470.3|16465.3|16482.9|16477.9|16462.3|16457.3|0
1762308900000|2025-11-05 02:15:00|16470.4|16465.4|16457.7|16452.7|16471.3|16466.3|16452.1|16447.1|0
1762309200000|2025-11-05 02:20:00|16457.6|16452.6|16460.5|16455.5|16471.5|16466.5|16445.6|16440.6|0
1762309500000|2025-11-05 02:25:00|16460.9|16455.9|16445|16440|16462.2|16457.2|16444.1|16439.1|0
1762309800000|2025-11-05 02:30:00|16444.8|16439.8|16462|16457|16462.5|16457.5|16443.7|16438.7|0
1762310100000|2025-11-05 02:35:00|16461.7|16456.7|16486|16481|16487.5|16482.5|16459.9|16454.9|0
1762310400000|2025-11-05 02:40:00|16486.1|16481.1|16494.5|16489.5|16494.5|16489.5|16473.5|16468.5|0
1762310700000|2025-11-05 02:45:00|16494.4|16489.4|16511.6|16506.6|16530.3|16525.3|16493.6|16488.6|0
1762311000000|2025-11-05 02:50:00|16511.5|16506.5|16523.4|16518.4|16530.1|16525.1|16509.9|16504.9|0
1762311300000|2025-11-05 02:55:00|16522.9|16517.9|16527.3|16522.3|16533.2|16528.2|16520|16515|0
1762311600000|2025-11-05 03:00:00|16527.4|16522.4|16555.9|16550.9|16557.6|16552.6|16527.4|16522.4|0
1762311900000|2025-11-05 03:05:00|16555.7|16550.7|16551.5|16546.5|16564.3|16559.3|16542.8|16537.8|0
1762312200000|2025-11-05 03:10:00|16551.7|16546.7|16564.7|16559.7|16564.8|16559.8|16547.3|16542.3|0
1762312500000|2025-11-05 03:15:00|16564.6|16559.6|16544.3|16539.3|16564.6|16559.6|16542.8|16537.8|0
1762312800000|2025-11-05 03:20:00|16544.2|16539.2|16550|16545|16551.7|16546.7|16539|16534|0
1762313100000|2025-11-05 03:25:00|16550.1|16545.1|16563.3|16558.3|16567.3|16562.3|16548.1|16543.1|0
1762313400000|2025-11-05 03:30:00|16563.4|16558.4|16572.2|16567.2|16573.4|16568.4|16551.9|16546.9|0
1762313700000|2025-11-05 03:35:00|16572|16567|16566.8|16561.8|16573.5|16568.5|16558.4|16553.4|0
1762314000000|2025-11-05 03:40:00|16566.9|16561.9|16579.7|16574.7|16579.7|16574.7|16566.9|16561.9|0
1762314300000|2025-11-05 03:45:00|16579.6|16574.6|16588.9|16583.9|16599.8|16594.8|16578.5|16573.5|0
1762314600000|2025-11-05 03:50:00|16588.6|16583.6|16587.8|16582.8|16598.8|16593.8|16580.1|16575.1|0
1762314900000|2025-11-05 03:55:00|16587.9|16582.9|16598.9|16593.9|16599.1|16594.1|16581.6|16576.6|0
1762315200000|2025-11-05 04:00:00|16598.8|16593.8|16588.8|16583.8|16599.5|16594.5|16585.1|16580.1|0
1762315500000|2025-11-05 04:05:00|16589.3|16584.3|16564.6|16559.6|16589.3|16584.3|16564.6|16559.6|0
1762315800000|2025-11-05 04:10:00|16564.7|16559.7|16568.5|16563.5|16577|16572|16558.9|16553.9|0
1762316100000|2025-11-05 04:15:00|16568.3|16563.3|16560.3|16555.3|16572.1|16567.1|16555.9|16550.9|0
1762316400000|2025-11-05 04:20:00|16560.4|16555.4|16570.2|16565.2|16571.9|16566.9|16559.6|16554.6|0
1762316700000|2025-11-05 04:25:00|16570.4|16565.4|16572.3|16567.3|16576|16571|16564.4|16559.4|0
1762317000000|2025-11-05 04:30:00|16572.4|16567.4|16567.9|16562.9|16581.5|16576.5|16564.9|16559.9|0
1762317300000|2025-11-05 04:35:00|16567.7|16562.7|16573.5|16568.5|16579.1|16574.1|16565.7|16560.7|0
1762317600000|2025-11-05 04:40:00|16574.1|16569.1|16580.2|16575.2|16583|16578|16573.5|16568.5|0
1762317900000|2025-11-05 04:45:00|16580.3|16575.3|16573|16568|16581.3|16576.3|16568.5|16563.5|0
1762318200000|2025-11-05 04:50:00|16572.9|16567.9|16555.7|16550.7|16577.9|16572.9|16554.5|16549.5|0
1762318500000|2025-11-05 04:55:00|16555.9|16550.9|16564.7|16559.7|16566.1|16561.1|16549.5|16544.5|0
1762318800000|2025-11-05 05:00:00|16564.6|16559.6|16570.6|16565.6|16576.5|16571.5|16562.6|16557.6|0
1762319100000|2025-11-05 05:05:00|16570.5|16565.5|16590.5|16585.5|16593.5|16588.5|16564.5|16559.5|0
1762319400000|2025-11-05 05:10:00|16590.4|16585.4|16606.4|16601.4|16608.6|16603.6|16590.3|16585.3|0
1762319700000|2025-11-05 05:15:00|16606.2|16601.2|16608.7|16603.7|16609.9|16604.9|16599|16594|0
1762320000000|2025-11-05 05:20:00|16608|16603|16607.9|16602.9|16611.7|16606.7|16602.4|16597.4|0
1762320300000|2025-11-05 05:25:00|16607.7|16602.7|16605.2|16600.2|16607.7|16602.7|16592.6|16587.6|0
1762320600000|2025-11-05 05:30:00|16605.4|16600.4|16609.2|16604.2|16613.7|16608.7|16601.5|16596.5|0
1762320900000|2025-11-05 05:35:00|16609.3|16604.3|16601.5|16596.5|16610.5|16605.5|16600.5|16595.5|0
1762321200000|2025-11-05 05:40:00|16601.6|16596.6|16588.5|16583.5|16601.7|16596.7|16587.1|16582.1|0
1762321500000|2025-11-05 05:45:00|16588.4|16583.4|16569.3|16564.3|16588.4|16583.4|16567.3|16562.3|0
1762321800000|2025-11-05 05:50:00|16569.4|16564.4|16566.7|16561.7|16575|16570|16563|16558|0
1762322100000|2025-11-05 05:55:00|16566.8|16561.8|16575.9|16570.9|16578.1|16573.1|16566|16561|0
1762322400000|2025-11-05 06:00:00|16575.3|16570.3|16571.6|16566.6|16576.5|16571.5|16558.3|16553.3|0
1762322700000|2025-11-05 06:05:00|16572|16567|16588|16583|16590.1|16585.1|16566.4|16561.4|0
1762323000000|2025-11-05 06:10:00|16587.9|16582.9|16592.7|16587.7|16598.1|16593.1|16586.1|16581.1|0
1762323300000|2025-11-05 06:15:00|16592.8|16587.8|16626.5|16621.5|16626.7|16621.7|16592.8|16587.8|0
1762323600000|2025-11-05 06:20:00|16626.6|16621.6|16615.8|16610.8|16626.7|16621.7|16607.7|16602.7|0
1762323900000|2025-11-05 06:25:00|16616.2|16611.2|16617.4|16612.4|16620.3|16615.3|16609.3|16604.3|0
1762324200000|2025-11-05 06:30:00|16617.5|16612.5|16615.7|16610.7|16624.8|16619.8|16603.9|16598.9|0
1762324500000|2025-11-05 06:35:00|16615.6|16610.6|16612.8|16607.8|16619.5|16614.5|16607.4|16602.4|0
1762324800000|2025-11-05 06:40:00|16612.9|16607.9|16616.7|16611.7|16622.2|16617.2|16612.9|16607.9|0
1762325100000|2025-11-05 06:45:00|16616.5|16611.5|16612.4|16607.4|16617.7|16612.7|16610.4|16605.4|0
1762325400000|2025-11-05 06:50:00|16612.3|16607.3|16609.6|16604.6|16615.2|16610.2|16608.7|16603.7|0
1762325700000|2025-11-05 06:55:00|16609.7|16604.7|16609.7|16604.7|16613.8|16608.8|16606.5|16601.5|0
1762326000000|2025-11-05 07:00:00|16609.6|16604.6|16603.3|16598.3|16614.3|16609.3|16603.3|16598.3|0
1762326300000|2025-11-05 07:05:00|16602.5|16597.5|16594.2|16589.2|16603.4|16598.4|16589.8|16584.8|0
1762326600000|2025-11-05 07:10:00|16594.3|16589.3|16581.3|16576.3|16595.5|16590.5|16581|16576|0
1762326900000|2025-11-05 07:15:00|16581.4|16576.4|16574.5|16569.5|16584.4|16579.4|16572.9|16567.9|0
1762327200000|2025-11-05 07:20:00|16574.4|16569.4|16578.9|16573.9|16581.5|16576.5|16569|16564|0
1762327500000|2025-11-05 07:25:00|16579|16574|16586.4|16581.4|16587.3|16582.3|16575.1|16570.1|0
1762327800000|2025-11-05 07:30:00|16586.2|16581.2|16586.1|16581.1|16591.8|16586.8|16578.4|16573.4|0
1762328100000|2025-11-05 07:35:00|16586|16581|16577.1|16572.1|16591|16586|16573.8|16568.8|0
1762328400000|2025-11-05 07:40:00|16577|16572|16586.9|16581.9|16589.2|16584.2|16576.4|16571.4|0
1762328700000|2025-11-05 07:45:00|16586.5|16581.5|16574.8|16569.8|16587.7|16582.7|16572.9|16567.9|0
1762329000000|2025-11-05 07:50:00|16575|16570|16591|16586|16591.7|16586.7|16572.9|16567.9|0
1762329300000|2025-11-05 07:55:00|16591.5|16586.5|16571.3|16566.3|16592.2|16587.2|16570.8|16565.8|0
1762329600000|2025-11-05 08:00:00|16571.4|16566.4|16568.4|16563.4|16578.3|16573.3|16557.3|16552.3|0
1762329900000|2025-11-05 08:05:00|16568.1|16563.1|16604.6|16599.6|16606.1|16601.1|16567.2|16562.2|0
1762330200000|2025-11-05 08:10:00|16604.8|16599.8|16605|16600|16611.1|16606.1|16600.2|16595.2|0
1762330500000|2025-11-05 08:15:00|16605.4|16600.4|16598.1|16593.1|16607.5|16602.5|16593.3|16588.3|0
1762330800000|2025-11-05 08:20:00|16598.3|16593.3|16598.1|16593.1|16600.5|16595.5|16583.3|16578.3|0
1762331100000|2025-11-05 08:25:00|16598.2|16593.2|16603.2|16598.2|16605.8|16600.8|16592.2|16587.2|0
1762331400000|2025-11-05 08:30:00|16603.1|16598.1|16611.1|16606.1|16612|16607|16600.7|16595.7|0
1762331700000|2025-11-05 08:35:00|16611.2|16606.2|16604.3|16599.3|16613|16608|16601.8|16596.8|0
1762332000000|2025-11-05 08:40:00|16604.2|16599.2|16609.8|16604.8|16613.1|16608.1|16599.7|16594.7|0
1762332300000|2025-11-05 08:45:00|16609.7|16604.7|16607.3|16602.3|16614.1|16609.1|16597.5|16592.5|0
1762332600000|2025-11-05 08:50:00|16607.4|16602.4|16610.2|16605.2|16616.2|16611.2|16604.7|16599.7|0
1762332900000|2025-11-05 08:55:00|16610.7|16605.7|16599.2|16594.2|16613|16608|16598.3|16593.3|0
1762333200000|2025-11-05 09:00:00|16599.1|16594.1|16613.1|16610.1|16617.4|16614.4|16598.9|16593.9|0
1762333500000|2025-11-05 09:05:00|16613.3|16610.3|16627.6|16624.6|16631.7|16628.7|16612.9|16609.9|0
1762333800000|2025-11-05 09:10:00|16627.9|16624.9|16622.6|16619.6|16634.1|16631.1|16620.6|16617.6|0
1762334100000|2025-11-05 09:15:00|16621.6|16618.6|16612.9|16609.9|16622.6|16619.6|16612.8|16609.8|0
1762334400000|2025-11-05 09:20:00|16612.6|16609.6|16613.7|16610.7|16616.8|16613.8|16612.2|16609.2|0
1762334700000|2025-11-05 09:25:00|16613.6|16610.6|16613.4|16610.4|16616.2|16613.2|16611.7|16608.7|0
1762335000000|2025-11-05 09:30:00|16613.7|16610.7|16592.5|16589.5|16613.7|16610.7|16584.4|16581.4|0
1762335300000|2025-11-05 09:35:00|16591.9|16588.9|16604.7|16601.7|16606.1|16603.1|16591.9|16588.9|0
1762335600000|2025-11-05 09:40:00|16604.2|16601.2|16610.7|16607.7|16613.1|16610.1|16603.7|16600.7|0
1762335900000|2025-11-05 09:45:00|16610.8|16607.8|16612.3|16609.3|16612.4|16609.4|16606.1|16603.1|0
1762336200000|2025-11-05 09:50:00|16612.5|16609.5|16624.4|16621.4|16624.4|16621.4|16612.2|16609.2|0
1762336500000|2025-11-05 09:55:00|16624.5|16621.5|16621.2|16618.2|16625.6|16622.6|16617.3|16614.3|0
1762336800000|2025-11-05 10:00:00|16621.3|16618.3|16625.1|16622.1|16625.7|16622.7|16613.4|16610.4|0
1762337100000|2025-11-05 10:05:00|16625.2|16622.2|16623.7|16620.7|16625.3|16622.3|16619.6|16616.6|0
1762337400000|2025-11-05 10:10:00|16623.9|16620.9|16617.1|16614.1|16624|16621|16614.4|16611.4|0
1762337700000|2025-11-05 10:15:00|16617|16614|16618.1|16615.1|16622.8|16619.8|16616|16613|0
1762338000000|2025-11-05 10:20:00|16617.3|16614.3|16614.8|16611.8|16617.4|16614.4|16613.1|16610.1|0
1762338300000|2025-11-05 10:25:00|16615|16612|16616.2|16613.2|16616.5|16613.5|16611.4|16608.4|0
1762338600000|2025-11-05 10:30:00|16616.1|16613.1|16610.1|16607.1|16616.1|16613.1|16607.8|16604.8|0
1762338900000|2025-11-05 10:35:00|16610|16607|16606.8|16603.8|16611.8|16608.8|16606.8|16603.8|0
1762339200000|2025-11-05 10:40:00|16607|16604|16609|16606|16609.6|16606.6|16606.2|16603.2|0
1762339500000|2025-11-05 10:45:00|16608.6|16605.6|16601.6|16598.6|16608.8|16605.8|16598.8|16595.8|0
1762339800000|2025-11-05 10:50:00|16601.5|16598.5|16581.7|16578.7|16601.5|16598.5|16581.5|16578.5|0
1762340100000|2025-11-05 10:55:00|16580.4|16577.4|16548|16545|16580.7|16577.7|16548|16545|0
1762340400000|2025-11-05 11:00:00|16547.8|16544.8|16551|16548|16555.1|16552.1|16542|16539|0
1762340700000|2025-11-05 11:05:00|16550|16547|16555.1|16552.1|16557.8|16554.8|16543.1|16540.1|0
1762341000000|2025-11-05 11:10:00|16554.5|16551.5|16562.5|16559.5|16567.9|16564.9|16554.1|16551.1|0
1762341300000|2025-11-05 11:15:00|16562.9|16559.9|16564.6|16561.6|16569.8|16566.8|16553.9|16550.9|0
1762341600000|2025-11-05 11:20:00|16564.7|16561.7|16577.2|16574.2|16579.9|16576.9|16563|16560|0
1762341900000|2025-11-05 11:25:00|16577.3|16574.3|16569.6|16566.6|16579.4|16576.4|16567.9|16564.9|0
1762342200000|2025-11-05 11:30:00|16569|16566|16570.5|16567.5|16574.6|16571.6|16563.6|16560.6|0
1762342500000|2025-11-05 11:35:00|16570.6|16567.6|16576.2|16573.2|16580|16577|16570.6|16567.6|0
1762342800000|2025-11-05 11:40:00|16576.6|16573.6|16588.6|16585.6|16590.1|16587.1|16576.6|16573.6|0
1762343100000|2025-11-05 11:45:00|16588.7|16585.7|16587|16584|16592.6|16589.6|16586.1|16583.1|0
1762343400000|2025-11-05 11:50:00|16587.1|16584.1|16593.4|16590.4|16595.8|16592.8|16583.9|16580.9|0
1762343700000|2025-11-05 11:55:00|16592.9|16589.9|16590.5|16587.5|16593.9|16590.9|16588.1|16585.1|0
1762344000000|2025-11-05 12:00:00|16589.9|16586.9|16582.1|16579.1|16589.9|16586.9|16567.1|16564.1|0
1762344300000|2025-11-05 12:05:00|16581.6|16578.6|16591.7|16588.7|16594.9|16591.9|16580.8|16577.8|0
1762344600000|2025-11-05 12:10:00|16591.5|16588.5|16586.2|16583.2|16594.4|16591.4|16581.4|16578.4|0
1762344900000|2025-11-05 12:15:00|16586.3|16583.3|16601.4|16598.4|16602.2|16599.2|16584.8|16581.8|0
1762345200000|2025-11-05 12:20:00|16601.2|16598.2|16611.3|16608.3|16612.3|16609.3|16601.2|16598.2|0
1762345500000|2025-11-05 12:25:00|16611.2|16608.2|16609.7|16606.7|16618.1|16615.1|16609.5|16606.5|0
1762345800000|2025-11-05 12:30:00|16609.6|16606.6|16609.3|16606.3|16615.5|16612.5|16606.8|16603.8|0
1762346100000|2025-11-05 12:35:00|16607.8|16604.8|16616.4|16613.4|16616.4|16613.4|16606.9|16603.9|0
1762346400000|2025-11-05 12:40:00|16616.5|16613.5|16631.8|16628.8|16631.8|16628.8|16616.5|16613.5|0
1762346700000|2025-11-05 12:45:00|16630.3|16627.3|16619.2|16616.2|16631.6|16628.6|16617.9|16614.9|0
1762347000000|2025-11-05 12:50:00|16619|16616|16620.5|16617.5|16621.9|16618.9|16616.5|16613.5|0
1762347300000|2025-11-05 12:55:00|16620.6|16617.6|16628.6|16625.6|16630|16627|16618.4|16615.4|0
1762347600000|2025-11-05 13:00:00|16628.1|16625.1|16632.5|16629.5|16633.7|16630.7|16624|16621|0
1762347900000|2025-11-05 13:05:00|16632.3|16629.3|16626.3|16623.3|16638.9|16635.9|16623.9|16620.9|0
1762348200000|2025-11-05 13:10:00|16626.4|16623.4|16629.1|16626.1|16629.4|16626.4|16623.4|16620.4|0
1762348500000|2025-11-05 13:15:00|16629.7|16626.7|16638|16635|16639|16636|16629.7|16626.7|0
1762348800000|2025-11-05 13:20:00|16637.7|16634.7|16643.3|16640.3|16643.4|16640.4|16631.9|16628.9|0
1762349100000|2025-11-05 13:25:00|16643.2|16640.2|16659.4|16656.4|16660.2|16657.2|16642.7|16639.7|0
1762349400000|2025-11-05 13:30:00|16660.3|16657.3|16657.2|16654.2|16668.2|16665.2|16655.8|16652.8|0
1762349700000|2025-11-05 13:35:00|16656.9|16653.9|16679.7|16676.7|16681.2|16678.2|16656.4|16653.4|0
1762350000000|2025-11-05 13:40:00|16677.9|16674.9|16691|16688|16692.7|16689.7|16675.5|16672.5|0
1762350300000|2025-11-05 13:45:00|16690.7|16687.7|16695.5|16692.5|16695.7|16692.7|16687.9|16684.9|0
1762350600000|2025-11-05 13:50:00|16695.6|16692.6|16690.7|16687.7|16696.9|16693.9|16685|16682|0
1762350900000|2025-11-05 13:55:00|16691.2|16688.2|16686.2|16683.2|16691.9|16688.9|16686.2|16683.2|0
1762351200000|2025-11-05 14:00:00|16686|16683|16674.8|16671.8|16687.3|16684.3|16671.8|16668.8|0
1762351500000|2025-11-05 14:05:00|16674.7|16671.7|16677.4|16674.4|16684.8|16681.8|16668.8|16665.8|0
1762351800000|2025-11-05 14:10:00|16677|16674|16676.5|16673.5|16681.8|16678.8|16673.3|16670.3|0
1762352100000|2025-11-05 14:15:00|16675.8|16672.8|16671.8|16668.8|16676.4|16673.4|16667.5|16664.5|0
1762352400000|2025-11-05 14:20:00|16672|16669|16669.6|16666.6|16674.3|16671.3|16668.3|16665.3|0
1762352700000|2025-11-05 14:25:00|16647.9|16644.9|16622.8|16619.8|16652.2|16649.2|16618.5|16615.5|0
1762353000000|2025-11-05 14:30:00|16620.1|16617.1|16575.5|16573.7|16627.7|16625.9|16573.7|16571.9|0
1762353300000|2025-11-05 14:35:00|16575.8|16574|16623.7|16621.9|16640.7|16638.9|16566.1|16564.3|0
1762353600000|2025-11-05 14:40:00|16621.5|16619.7|16599|16597.2|16622.8|16621|16585|16583.2|0
1762353900000|2025-11-05 14:45:00|16600.3|16598.5|16645.7|16643.9|16660.5|16658.7|16600.3|16598.5|0
1762354200000|2025-11-05 14:50:00|16645.2|16643.4|16691.6|16689.8|16695|16693.2|16642.1|16640.3|0
1762354500000|2025-11-05 14:55:00|16687.5|16685.7|16716.9|16715.1|16718.1|16716.3|16681.2|16679.4|0
1762354800000|2025-11-05 15:00:00|16717|16715.2|16696.6|16694.8|16727.6|16725.8|16690.1|16688.3|0
1762355100000|2025-11-05 15:05:00|16695.5|16693.7|16703.3|16701.5|16733.6|16731.8|16692.4|16690.6|0
1762355400000|2025-11-05 15:10:00|16703.5|16701.7|16676.9|16675.1|16704|16702.2|16671.5|16669.7|0
1762355700000|2025-11-05 15:15:00|16677|16675.2|16679.8|16678|16690.2|16688.4|16670.1|16668.3|0
1762356000000|2025-11-05 15:20:00|16678.5|16676.7|16718.6|16716.8|16720.3|16718.5|16664.7|16662.9|0
1762356300000|2025-11-05 15:25:00|16718.5|16716.7|16724.9|16723.1|16742.9|16741.1|16710.7|16708.9|0
1762356600000|2025-11-05 15:30:00|16724.8|16723|16740.7|16738.9|16752.3|16750.5|16715.9|16714.1|0
1762356900000|2025-11-05 15:35:00|16740.6|16738.8|16733.8|16732|16751.2|16749.4|16725.4|16723.6|0
1762357200000|2025-11-05 15:40:00|16735.1|16733.3|16728.3|16726.5|16745.6|16743.8|16727.8|16726|0
1762357500000|2025-11-05 15:45:00|16728|16726.2|16732.5|16730.7|16750.1|16748.3|16723.6|16721.8|0
1762357800000|2025-11-05 15:50:00|16732.2|16730.4|16726.3|16724.5|16742.3|16740.5|16718.8|16717|0
1762358100000|2025-11-05 15:55:00|16725.9|16724.1|16729.1|16727.3|16730.6|16728.8|16706.2|16704.4|0
1762358400000|2025-11-05 16:00:00|16728.1|16726.3|16721.2|16719.4|16738.8|16737|16706.1|16704.3|0
1762358700000|2025-11-05 16:05:00|16720.5|16718.7|16720.5|16718.7|16734.8|16733|16714.5|16712.7|0
1762359000000|2025-11-05 16:10:00|16720|16718.2|16695.2|16693.4|16720.7|16718.9|16690|16688.2|0
1762359300000|2025-11-05 16:15:00|16696.7|16694.9|16695.9|16694.1|16707.8|16706|16689.8|16688|0
1762359600000|2025-11-05 16:20:00|16696.1|16694.3|16725.2|16723.4|16725.6|16723.8|16689.3|16687.5|0
1762359900000|2025-11-05 16:25:00|16725.1|16723.3|16748.5|16746.7|16748.7|16746.9|16722.6|16720.8|0
1762360200000|2025-11-05 16:30:00|16748|16746.2|16745.6|16743.8|16749.3|16747.5|16738.2|16736.4|0
1762360500000|2025-11-05 16:35:00|16745.4|16743.6|16741.4|16739.6|16745.4|16743.6|16732.9|16731.1|0
1762360800000|2025-11-05 16:40:00|16741.2|16739.4|16752.5|16750.7|16752.6|16750.8|16735.9|16734.1|0
1762361100000|2025-11-05 16:45:00|16751.7|16749.9|16755.3|16753.5|16761.2|16759.4|16748|16746.2|0
1762361400000|2025-11-05 16:50:00|16755.5|16753.7|16751.6|16749.8|16755.5|16753.7|16743.5|16741.7|0
1762361700000|2025-11-05 16:55:00|16750.9|16749.1|16748|16746.2|16756.6|16754.8|16743.7|16741.9|0
1762362000000|2025-11-05 17:00:00|16749.3|16747.5|16737.5|16735.7|16755.4|16753.6|16735.3|16733.5|0
1762362300000|2025-11-05 17:05:00|16737.8|16736|16729.9|16728.1|16748.5|16746.7|16729.3|16727.5|0
1762362600000|2025-11-05 17:10:00|16729.2|16727.4|16735.7|16733.9|16737|16735.2|16718.1|16716.3|0
1762362900000|2025-11-05 17:15:00|16735.5|16733.7|16728.6|16726.8|16736.4|16734.6|16726.2|16724.4|0
1762363200000|2025-11-05 17:20:00|16728.2|16726.4|16718|16716.2|16729.7|16727.9|16715.2|16713.4|0
1762363500000|2025-11-05 17:25:00|16718.6|16716.8|16724.3|16722.5|16731.2|16729.4|16718.1|16716.3|0
1762363800000|2025-11-05 17:30:00|16724|16722.2|16738.4|16736.6|16739.5|16737.7|16723.2|16721.4|0
1762364100000|2025-11-05 17:35:00|16738.3|16736.5|16751.1|16749.3|16753.6|16751.8|16736.9|16735.1|0
1762364400000|2025-11-05 17:40:00|16751.7|16749.9|16757.2|16755.4|16757.2|16755.4|16746.8|16745|0
1762364700000|2025-11-05 17:45:00|16757.7|16755.9|16745|16743.2|16759.4|16757.6|16745|16743.2|0
1762365000000|2025-11-05 17:50:00|16744.8|16743|16738.5|16736.7|16747.1|16745.3|16737.1|16735.3|0
1762365300000|2025-11-05 17:55:00|16738.3|16736.5|16726.5|16724.7|16738.5|16736.7|16726.5|16724.7|0
1762365600000|2025-11-05 18:00:00|16726.8|16725|16729.3|16727.5|16733.3|16731.5|16721.1|16719.3|0
1762365900000|2025-11-05 18:05:00|16729.1|16727.3|16730.8|16729|16732|16730.2|16724.1|16722.3|0
1762366200000|2025-11-05 18:10:00|16730.6|16728.8|16730.2|16728.4|16732|16730.2|16720.5|16718.7|0
1762366500000|2025-11-05 18:15:00|16730|16728.2|16733.3|16731.5|16743.8|16742|16729.8|16728|0
1762366800000|2025-11-05 18:20:00|16733.6|16731.8|16723.3|16721.5|16736.8|16735|16722.6|16720.8|0
1762367100000|2025-11-05 18:25:00|16722.9|16721.1|16735.6|16733.8|16735.7|16733.9|16719.2|16717.4|0
1762367400000|2025-11-05 18:30:00|16735.5|16733.7|16743.4|16741.6|16747.7|16745.9|16733.7|16731.9|0
1762367700000|2025-11-05 18:35:00|16743.5|16741.7|16757.4|16755.6|16761.9|16760.1|16743.2|16741.4|0
1762368000000|2025-11-05 18:40:00|16757.7|16755.9|16760.5|16758.7|16762.6|16760.8|16755.3|16753.5|0
1762368300000|2025-11-05 18:45:00|16760.6|16758.8|16756.9|16755.1|16765.5|16763.7|16754.9|16753.1|0
1762368600000|2025-11-05 18:50:00|16756.7|16754.9|16761.7|16759.9|16768.1|16766.3|16756.7|16754.9|0
1762368900000|2025-11-05 18:55:00|16761|16759.2|16753.3|16751.5|16761.2|16759.4|16751|16749.2|0
1762369200000|2025-11-05 19:00:00|16753.2|16751.4|16733.5|16731.7|16753.2|16751.4|16731.8|16730|0
1762369500000|2025-11-05 19:05:00|16733.4|16731.6|16722.7|16720.9|16734.4|16732.6|16715.9|16714.1|0
1762369800000|2025-11-05 19:10:00|16722.6|16720.8|16731.4|16729.6|16751.9|16750.1|16722.6|16720.8|0
1762370100000|2025-11-05 19:15:00|16731.5|16729.7|16729.8|16728|16737|16735.2|16728.1|16726.3|0
1762370400000|2025-11-05 19:20:00|16730.1|16728.3|16738.1|16736.3|16738.3|16736.5|16726|16724.2|0
1762370700000|2025-11-05 19:25:00|16738|16736.2|16729.7|16727.9|16738.5|16736.7|16723.3|16721.5|0
1762371000000|2025-11-05 19:30:00|16729.9|16728.1|16732.8|16731|16736.5|16734.7|16726|16724.2|0
1762371300000|2025-11-05 19:35:00|16732.7|16730.9|16732|16730.2|16734.6|16732.8|16730.7|16728.9|0
1762371600000|2025-11-05 19:40:00|16732.2|16730.4|16731.1|16729.3|16736.6|16734.8|16728.5|16726.7|0
1762371900000|2025-11-05 19:45:00|16731|16729.2|16726.4|16724.6|16731.5|16729.7|16726.1|16724.3|0
1762372200000|2025-11-05 19:50:00|16726.2|16724.4|16733.5|16731.7|16733.5|16731.7|16725.4|16723.6|0
1762372500000|2025-11-05 19:55:00|16733.6|16731.8|16724.4|16722.6|16737.5|16735.7|16724.4|16722.6|0
1762372800000|2025-11-05 20:00:00|16724.3|16722.5|16721|16719.2|16731.7|16729.9|16719.7|16717.9|0
1762373100000|2025-11-05 20:05:00|16721.1|16719.3|16727.7|16725.9|16728.6|16726.8|16719.5|16717.7|0
1762373400000|2025-11-05 20:10:00|16727.8|16726|16730.3|16728.5|16733.8|16732|16724.1|16722.3|0
1762373700000|2025-11-05 20:15:00|16729.8|16728|16721.3|16719.5|16732.4|16730.6|16719.1|16717.3|0
1762374000000|2025-11-05 20:20:00|16720.4|16718.6|16713.9|16712.1|16723.7|16721.9|16711.6|16709.8|0
1762374300000|2025-11-05 20:25:00|16714.8|16713|16712.3|16710.5|16717.6|16715.8|16706.7|16704.9|0
1762374600000|2025-11-05 20:30:00|16712.9|16711.1|16703.3|16701.5|16713.6|16711.8|16700.8|16699|0
1762374900000|2025-11-05 20:35:00|16704.3|16702.5|16702.4|16700.6|16711.3|16709.5|16698.2|16696.4|0
1762375200000|2025-11-05 20:40:00|16702.6|16700.8|16702.4|16700.6|16714.5|16712.7|16698.4|16696.6|0
1762375500000|2025-11-05 20:45:00|16702.5|16700.7|16697.6|16695.8|16709.5|16707.7|16692.2|16690.4|0
1762375800000|2025-11-05 20:50:00|16696.7|16694.9|16702.9|16701.1|16713.1|16711.3|16695.2|16693.4|0
1762376100000|2025-11-05 20:55:00|16703.1|16701.3|16676.8|16675|16710.3|16708.5|16668.9|16667.1|0
1762376400000|2025-11-05 21:00:00|16677.3|16674.3|16658.1|16655.1|16677.3|16674.3|16637.7|16634.7|0
1762376700000|2025-11-05 21:05:00|16658.6|16655.6|16648.9|16645.9|16667.9|16664.9|16648.1|16645.1|0
1762377000000|2025-11-05 21:10:00|16648.5|16645.5|16636|16633|16648.7|16645.7|16631.6|16628.6|0
1762377300000|2025-11-05 21:15:00|16635.6|16632.6|16647.2|16644.2|16647.2|16644.2|16634.8|16631.8|0
1762377600000|2025-11-05 21:20:00|16647.4|16644.4|16646.8|16643.8|16648.7|16645.7|16641.3|16638.3|0
1762377900000|2025-11-05 21:25:00|16646.7|16643.7|16644.8|16641.8|16651.5|16648.5|16644.5|16641.5|0
1762378200000|2025-11-05 21:30:00|16644.7|16641.7|16646.3|16643.3|16647.6|16644.6|16640.8|16637.8|0
1762378500000|2025-11-05 21:35:00|16646.4|16643.4|16664.7|16661.7|16664.8|16661.8|16646.3|16643.3|0
1762378800000|2025-11-05 21:40:00|16664.5|16661.5|16670.9|16667.9|16670.9|16667.9|16664|16661|0
1762379100000|2025-11-05 21:45:00|16670.8|16667.8|16671.3|16668.3|16672.7|16669.7|16658.5|16655.5|0
1762379400000|2025-11-05 21:50:00|16671.2|16668.2|16665.3|16662.3|16671.3|16668.3|16665.3|16662.3|0
1762379700000|2025-11-05 21:55:00|16665.2|16662.2|16664.3|16661.3|16671.6|16668.6|16663.5|16660.5|0
1762380000000|2025-11-05 22:00:00|16664.4|16661.4|16674|16671|16674|16671|16662.3|16659.3|0
1762380300000|2025-11-05 22:05:00|16673.9|16670.9|16672.8|16669.8|16676.4|16673.4|16671.2|16668.2|0
1762380600000|2025-11-05 22:10:00|16672.6|16669.6|16671.1|16668.1|16675.9|16672.9|16669.6|16666.6|0
1762380900000|2025-11-05 22:15:00|16671.3|16668.3|16673.3|16670.3|16673.4|16670.4|16670.2|16667.2|0
1762381200000|2025-11-05 22:20:00|16673.2|16670.2|16667.8|16664.8|16673.4|16670.4|16667|16664|0
1762381500000|2025-11-05 22:25:00|16668.1|16665.1|16669.7|16666.7|16670.9|16667.9|16667.3|16664.3|0
1762381800000|2025-11-05 22:30:00|16669.5|16666.5|16666.6|16663.6|16670.1|16667.1|16666.6|16663.6|0
1762382100000|2025-11-05 22:35:00|16666.9|16663.9|16669|16666|16669.8|16666.8|16666.8|16663.8|0
1762382400000|2025-11-05 22:40:00|16669.1|16666.1|16674.5|16671.5|16675.2|16672.2|16668|16665|0
1762382700000|2025-11-05 22:45:00|16674.6|16671.6|16678.5|16675.5|16679.7|16676.7|16673.4|16670.4|0
1762383000000|2025-11-05 22:50:00|16678.3|16675.3|16682.7|16679.7|16682.9|16679.9|16677.8|16674.8|0
1762383300000|2025-11-05 22:55:00|16683|16680|16686.4|16683.4|16687.4|16684.4|16682|16679|0
1762383600000|2025-11-05 23:00:00|16686.5|16683.5|16680|16677|16686.6|16683.6|16679.1|16676.1|0
1762383900000|2025-11-05 23:05:00|16679.7|16676.7|16668.4|16665.4|16679.7|16676.7|16661.7|16658.7|0
1762384200000|2025-11-05 23:10:00|16669.1|16666.1|16677.9|16674.9|16678.3|16675.3|16668.9|16665.9|0
1762384500000|2025-11-05 23:15:00|16677.4|16674.4|16676.1|16673.1|16678.1|16675.1|16674.7|16671.7|0
1762384800000|2025-11-05 23:20:00|16676.5|16673.5|16675.1|16672.1|16677.1|16674.1|16673.1|16670.1|0
1762385100000|2025-11-05 23:25:00|16675|16672|16674.8|16671.8|16676.7|16673.7|16669.3|16666.3|0
1762385400000|2025-11-05 23:30:00|16673.2|16670.2|16674.5|16671.5|16676.3|16673.3|16671.4|16668.4|0
1762385700000|2025-11-05 23:35:00|16674.4|16671.4|16677.8|16674.8|16678.4|16675.4|16673.3|16670.3|0
1762386000000|2025-11-05 23:40:00|16677.3|16674.3|16687.9|16684.9|16688.4|16685.4|16676.6|16673.6|0
1762386300000|2025-11-05 23:45:00|16688|16685|16693.4|16690.4|16694.6|16691.6|16686.1|16683.1|0
1762386600000|2025-11-05 23:50:00|16693.2|16690.2|16695.2|16692.2|16696.2|16693.2|16689|16686|0
1762386900000|2025-11-05 23:55:00|16695.9|16692.9|16693.3|16690.3|16696.5|16693.5|16690.5|16687.5|0
1762387200000|2025-11-06 00:00:00|16693.4|16690.4|16688.3|16685.3|16693.9|16690.9|16685.8|16682.8|0
1762387500000|2025-11-06 00:05:00|16688.7|16685.7|16687|16684|16692.2|16689.2|16684|16681|0
1762387800000|2025-11-06 00:10:00|16687.1|16684.1|16677|16674|16688|16685|16674.1|16671.1|0
1762388100000|2025-11-06 00:15:00|16677.4|16674.4|16669|16666|16683.5|16680.5|16667.9|16664.9|0
1762388400000|2025-11-06 00:20:00|16668.9|16665.9|16659.7|16656.7|16672.6|16669.6|16658.2|16655.2|0
1762388700000|2025-11-06 00:25:00|16659.2|16656.2|16647|16644|16659.7|16656.7|16640.3|16637.3|0
1762389000000|2025-11-06 00:30:00|16647.3|16644.3|16652.7|16649.7|16657.8|16654.8|16647.3|16644.3|0
1762389300000|2025-11-06 00:35:00|16650.4|16647.4|16661.6|16658.6|16661.9|16658.9|16650.3|16647.3|0
1762389600000|2025-11-06 00:40:00|16661.7|16658.7|16657.4|16654.4|16662.9|16659.9|16657.1|16654.1|0
1762389900000|2025-11-06 00:45:00|16657.3|16654.3|16655.4|16652.4|16660.3|16657.3|16653|16650|0
1762390200000|2025-11-06 00:50:00|16655.2|16652.2|16653.5|16650.5|16656.9|16653.9|16652|16649|0
1762390500000|2025-11-06 00:55:00|16653.4|16650.4|16655.8|16650.8|16662.6|16659.6|16652.6|16649.6|0
1762390800000|2025-11-06 01:00:00|16655.6|16650.6|16639.7|16634.7|16655.6|16650.6|16635.6|16630.6|0
1762391100000|2025-11-06 01:05:00|16639.8|16634.8|16629.3|16624.3|16644.6|16639.6|16625.7|16620.7|0
1762391400000|2025-11-06 01:10:00|16629.9|16624.9|16644|16639|16646.1|16641.1|16623.8|16618.8|0
1762391700000|2025-11-06 01:15:00|16643.9|16638.9|16630|16625|16653.1|16648.1|16630|16625|0
1762392000000|2025-11-06 01:20:00|16629.9|16624.9|16629.7|16624.7|16634.8|16629.8|16626.1|16621.1|0
1762392300000|2025-11-06 01:25:00|16629.9|16624.9|16607.2|16602.2|16630.3|16625.3|16598.8|16593.8|0
1762392600000|2025-11-06 01:30:00|16606.5|16601.5|16618.8|16613.8|16627.6|16622.6|16606.3|16601.3|0
1762392900000|2025-11-06 01:35:00|16619|16614|16631.3|16626.3|16632.9|16627.9|16618.5|16613.5|0
1762393200000|2025-11-06 01:40:00|16631.4|16626.4|16638.5|16633.5|16638.7|16633.7|16629.5|16624.5|0
1762393500000|2025-11-06 01:45:00|16638.4|16633.4|16630.6|16625.6|16644.5|16639.5|16628.5|16623.5|0
1762393800000|2025-11-06 01:50:00|16630.7|16625.7|16629.9|16624.9|16634.8|16629.8|16628|16623|0
1762394100000|2025-11-06 01:55:00|16629.8|16624.8|16638.2|16633.2|16641.4|16636.4|16629|16624|0
1762394400000|2025-11-06 02:00:00|16637.4|16632.4|16623.2|16618.2|16640.3|16635.3|16622.3|16617.3|0
1762394700000|2025-11-06 02:05:00|16623.3|16618.3|16625|16620|16628.7|16623.7|16622.3|16617.3|0
1762395000000|2025-11-06 02:10:00|16624.8|16619.8|16620.7|16615.7|16626.4|16621.4|16614.2|16609.2|0
1762395300000|2025-11-06 02:15:00|16621.1|16616.1|16634.4|16629.4|16637.4|16632.4|16619.6|16614.6|0
1762395600000|2025-11-06 02:20:00|16634.5|16629.5|16631.1|16626.1|16636.5|16631.5|16627.5|16622.5|0
1762395900000|2025-11-06 02:25:00|16631|16626|16630.4|16625.4|16633.2|16628.2|16626.8|16621.8|0
1762396200000|2025-11-06 02:30:00|16630.8|16625.8|16639|16634|16642.7|16637.7|16628.1|16623.1|0
1762396500000|2025-11-06 02:35:00|16638.8|16633.8|16648.6|16643.6|16651.9|16646.9|16638.8|16633.8|0
1762396800000|2025-11-06 02:40:00|16648.5|16643.5|16657.9|16652.9|16666.3|16661.3|16648.5|16643.5|0
1762397100000|2025-11-06 02:45:00|16657.6|16652.6|16661.9|16656.9|16662.2|16657.2|16650.8|16645.8|0
1762397400000|2025-11-06 02:50:00|16661.8|16656.8|16659.3|16654.3|16662.8|16657.8|16659.1|16654.1|0
1762397700000|2025-11-06 02:55:00|16659.1|16654.1|16667|16662|16669.4|16664.4|16658.3|16653.3|0
1762398000000|2025-11-06 03:00:00|16666.4|16661.4|16668|16663|16670.9|16665.9|16664.6|16659.6|0
1762398300000|2025-11-06 03:05:00|16667.7|16662.7|16673|16668|16674.1|16669.1|16664|16659|0
1762398600000|2025-11-06 03:10:00|16673.2|16668.2|16675.3|16670.3|16676.5|16671.5|16671.9|16666.9|0
1762398900000|2025-11-06 03:15:00|16675.2|16670.2|16669.8|16664.8|16680.8|16675.8|16668.9|16663.9|0
1762399200000|2025-11-06 03:20:00|16669.9|16664.9|16668.7|16663.7|16672.5|16667.5|16666.4|16661.4|0
1762399500000|2025-11-06 03:25:00|16668.8|16663.8|16666|16661|16669.3|16664.3|16660.3|16655.3|0
1762399800000|2025-11-06 03:30:00|16665.8|16660.8|16664.5|16659.5|16667.7|16662.7|16661.7|16656.7|0
1762400100000|2025-11-06 03:35:00|16664.8|16659.8|16673.4|16668.4|16679|16674|16663.8|16658.8|0
1762400400000|2025-11-06 03:40:00|16673.3|16668.3|16674.7|16669.7|16677.7|16672.7|16670.6|16665.6|0
1762400700000|2025-11-06 03:45:00|16674.9|16669.9|16679.2|16674.2|16679.3|16674.3|16670.1|16665.1|0
1762401000000|2025-11-06 03:50:00|16679.3|16674.3|16665.9|16660.9|16682.3|16677.3|16665.4|16660.4|0
1762401300000|2025-11-06 03:55:00|16666|16661|16672.1|16667.1|16672.3|16667.3|16657.9|16652.9|0
1762401600000|2025-11-06 04:00:00|16672|16667|16663.8|16658.8|16672|16667|16661.1|16656.1|0
1762401900000|2025-11-06 04:05:00|16663.9|16658.9|16667.6|16662.6|16670.7|16665.7|16663.1|16658.1|0
1762402200000|2025-11-06 04:10:00|16667.7|16662.7|16674.8|16669.8|16675|16670|16666|16661|0
1762402500000|2025-11-06 04:15:00|16674.6|16669.6|16681.3|16676.3|16682.7|16677.7|16673.6|16668.6|0
1762402800000|2025-11-06 04:20:00|16681.4|16676.4|16681.5|16676.5|16685|16680|16679.8|16674.8|0
1762403100000|2025-11-06 04:25:00|16681.1|16676.1|16681.5|16676.5|16684.1|16679.1|16678.1|16673.1|0
1762403400000|2025-11-06 04:30:00|16681.6|16676.6|16682.4|16677.4|16686.9|16681.9|16681|16676|0
1762403700000|2025-11-06 04:35:00|16682.3|16677.3|16681.6|16676.6|16685.2|16680.2|16679.6|16674.6|0
1762404000000|2025-11-06 04:40:00|16681.5|16676.5|16684.7|16679.7|16685|16680|16678.6|16673.6|0
1762404300000|2025-11-06 04:45:00|16684.6|16679.6|16678|16673|16687.1|16682.1|16675.6|16670.6|0
1762404600000|2025-11-06 04:50:00|16677.9|16672.9|16680.5|16675.5|16681.2|16676.2|16676.7|16671.7|0
1762404900000|2025-11-06 04:55:00|16680.3|16675.3|16684.7|16679.7|16685.2|16680.2|16677.7|16672.7|0
1762405200000|2025-11-06 05:00:00|16685.2|16680.2|16680|16675|16687.3|16682.3|16679.5|16674.5|0
1762405500000|2025-11-06 05:05:00|16679.9|16674.9|16680.1|16675.1|16682|16677|16675.8|16670.8|0
1762405800000|2025-11-06 05:10:00|16680|16675|16675.1|16670.1|16680|16675|16670|16665|0
1762406100000|2025-11-06 05:15:00|16675|16670|16677.5|16672.5|16678.6|16673.6|16672.9|16667.9|0
1762406400000|2025-11-06 05:20:00|16677.4|16672.4|16682.7|16677.7|16683.4|16678.4|16675.7|16670.7|0
1762406700000|2025-11-06 05:25:00|16682.9|16677.9|16675.9|16670.9|16682.9|16677.9|16675.5|16670.5|0
1762407000000|2025-11-06 05:30:00|16676|16671|16671.8|16666.8|16678.2|16673.2|16669.9|16664.9|0
1762407300000|2025-11-06 05:35:00|16671.9|16666.9|16663.1|16658.1|16672.7|16667.7|16662.4|16657.4|0
1762407600000|2025-11-06 05:40:00|16663.2|16658.2|16659.2|16654.2|16664.2|16659.2|16658.2|16653.2|0
1762407900000|2025-11-06 05:45:00|16659.3|16654.3|16659.8|16654.8|16661|16656|16653.9|16648.9|0
1762408200000|2025-11-06 05:50:00|16659.7|16654.7|16653.2|16648.2|16662.4|16657.4|16652.8|16647.8|0
1762408500000|2025-11-06 05:55:00|16653.3|16648.3|16652.4|16647.4|16655|16650|16649.1|16644.1|0
1762408800000|2025-11-06 06:00:00|16651.9|16646.9|16663.5|16658.5|16665.7|16660.7|16649.4|16644.4|0
1762409100000|2025-11-06 06:05:00|16663.4|16658.4|16650.8|16645.8|16666.3|16661.3|16650.2|16645.2|0
1762409400000|2025-11-06 06:10:00|16651.6|16646.6|16656.5|16651.5|16659|16654|16650.8|16645.8|0
1762409700000|2025-11-06 06:15:00|16656.8|16651.8|16661.7|16656.7|16665.2|16660.2|16655.1|16650.1|0
1762410000000|2025-11-06 06:20:00|16661.5|16656.5|16653.4|16648.4|16661.5|16656.5|16652.5|16647.5|0
1762410300000|2025-11-06 06:25:00|16653.6|16648.6|16644.5|16639.5|16655.2|16650.2|16642.3|16637.3|0
1762410600000|2025-11-06 06:30:00|16644.6|16639.6|16645.8|16640.8|16653.8|16648.8|16638.2|16633.2|0
1762410900000|2025-11-06 06:35:00|16645.9|16640.9|16651.4|16646.4|16657.2|16652.2|16645.4|16640.4|0
1762411200000|2025-11-06 06:40:00|16651.9|16646.9|16652.1|16647.1|16652.5|16647.5|16644.7|16639.7|0
1762411500000|2025-11-06 06:45:00|16652.3|16647.3|16656.9|16651.9|16660.1|16655.1|16648.7|16643.7|0
1762411800000|2025-11-06 06:50:00|16657|16652|16649.5|16644.5|16657.4|16652.4|16648|16643|0
1762412100000|2025-11-06 06:55:00|16649.6|16644.6|16644.8|16639.8|16652.3|16647.3|16644.1|16639.1|0
1762412400000|2025-11-06 07:00:00|16645.6|16640.6|16645.4|16640.4|16647.9|16642.9|16637.6|16632.6|0
1762412700000|2025-11-06 07:05:00|16645.5|16640.5|16647.6|16642.6|16651.5|16646.5|16643.5|16638.5|0
1762413000000|2025-11-06 07:10:00|16647.7|16642.7|16650.9|16645.9|16650.9|16645.9|16645.3|16640.3|0
1762413300000|2025-11-06 07:15:00|16650.7|16645.7|16644|16639|16654.2|16649.2|16640.5|16635.5|0
1762413600000|2025-11-06 07:20:00|16644.5|16639.5|16663.6|16658.6|16663.6|16658.6|16644|16639|0
1762413900000|2025-11-06 07:25:00|16663.7|16658.7|16658.5|16653.5|16668.1|16663.1|16655.1|16650.1|0
1762414200000|2025-11-06 07:30:00|16658.4|16653.4|16632.5|16627.5|16659.8|16654.8|16632.5|16627.5|0
1762414500000|2025-11-06 07:35:00|16632.7|16627.7|16627.7|16622.7|16636.3|16631.3|16627.3|16622.3|0
1762414800000|2025-11-06 07:40:00|16627.6|16622.6|16630.2|16625.2|16631.1|16626.1|16616.8|16611.8|0
1762415100000|2025-11-06 07:45:00|16630.4|16625.4|16636.5|16631.5|16640.8|16635.8|16629.9|16624.9|0
1762415400000|2025-11-06 07:50:00|16636.6|16631.6|16619.5|16614.5|16638.3|16633.3|16618.4|16613.4|0
1762415700000|2025-11-06 07:55:00|16619.4|16614.4|16619.1|16614.1|16628.3|16623.3|16616.7|16611.7|0
1762416000000|2025-11-06 08:00:00|16618.5|16613.5|16610.7|16605.7|16619|16614|16607.3|16602.3|0
1762416300000|2025-11-06 08:05:00|16610.5|16605.5|16618.4|16613.4|16620.7|16615.7|16607.2|16602.2|0
1762416600000|2025-11-06 08:10:00|16618.2|16613.2|16622.8|16617.8|16627.3|16622.3|16615|16610|0
1762416900000|2025-11-06 08:15:00|16622.7|16617.7|16609.3|16604.3|16624.9|16619.9|16607.1|16602.1|0
1762417200000|2025-11-06 08:20:00|16608.9|16603.9|16614.2|16609.2|16620.2|16615.2|16607.5|16602.5|0
1762417500000|2025-11-06 08:25:00|16614|16609|16617.7|16612.7|16624.5|16619.5|16612.1|16607.1|0
1762417800000|2025-11-06 08:30:00|16618.8|16613.8|16610.8|16605.8|16624.5|16619.5|16607.2|16602.2|0
1762418100000|2025-11-06 08:35:00|16610.9|16605.9|16620.2|16615.2|16621.4|16616.4|16609.3|16604.3|0
1762418400000|2025-11-06 08:40:00|16620.7|16615.7|16626.2|16621.2|16627|16622|16618.1|16613.1|0
1762418700000|2025-11-06 08:45:00|16626|16621|16637.1|16632.1|16638.1|16633.1|16619.6|16614.6|0
1762419000000|2025-11-06 08:50:00|16636.9|16631.9|16636.1|16631.1|16644.9|16639.9|16634.7|16629.7|0
1762419300000|2025-11-06 08:55:00|16636.2|16631.2|16636.8|16631.8|16640.4|16635.4|16631.9|16626.9|0
1762419600000|2025-11-06 09:00:00|16636.7|16631.7|16659.3|16656.3|16679.4|16676.4|16636.7|16631.7|0
1762419900000|2025-11-06 09:05:00|16672.7|16669.7|16678.1|16675.1|16679.2|16676.2|16670.9|16667.9|0
1762420200000|2025-11-06 09:10:00|16678.5|16675.5|16688.3|16685.3|16688.5|16685.5|16678.5|16675.5|0
1762420500000|2025-11-06 09:15:00|16688.2|16685.2|16694.4|16691.4|16697.2|16694.2|16685.8|16682.8|0
1762420800000|2025-11-06 09:20:00|16695.1|16692.1|16689.3|16686.3|16696.1|16693.1|16687.4|16684.4|0
1762421100000|2025-11-06 09:25:00|16689.5|16686.5|16682.5|16679.5|16690.6|16687.6|16680.8|16677.8|0
1762421400000|2025-11-06 09:30:00|16682.6|16679.6|16687.7|16684.7|16692.5|16689.5|16682.4|16679.4|0
1762421700000|2025-11-06 09:35:00|16687.8|16684.8|16686.8|16683.8|16688.2|16685.2|16685.1|16682.1|0
1762422000000|2025-11-06 09:40:00|16687.6|16684.6|16686.1|16683.1|16687.7|16684.7|16669.9|16666.9|0
1762422300000|2025-11-06 09:45:00|16687.3|16684.3|16690.7|16687.7|16693.6|16690.6|16687|16684|0
1762422600000|2025-11-06 09:50:00|16690.9|16687.9|16686.3|16683.3|16695.2|16692.2|16684.7|16681.7|0
1762422900000|2025-11-06 09:55:00|16686.2|16683.2|16680|16677|16687|16684|16678.8|16675.8|0
1762423200000|2025-11-06 10:00:00|16680.2|16677.2|16683.3|16680.3|16684.4|16681.4|16679.5|16676.5|0
1762423500000|2025-11-06 10:05:00|16683.2|16680.2|16691.9|16688.9|16691.9|16688.9|16681.9|16678.9|0
1762423800000|2025-11-06 10:10:00|16692.2|16689.2|16697.3|16694.3|16697.3|16694.3|16691.7|16688.7|0
1762424100000|2025-11-06 10:15:00|16697.4|16694.4|16702.2|16699.2|16702.7|16699.7|16694.9|16691.9|0
1762424400000|2025-11-06 10:20:00|16702.1|16699.1|16707.6|16704.6|16707.6|16704.6|16702|16699|0
1762424700000|2025-11-06 10:25:00|16707.9|16704.9|16712.9|16709.9|16717.5|16714.5|16707.8|16704.8|0
1762425000000|2025-11-06 10:30:00|16713.1|16710.1|16716.7|16713.7|16717.6|16714.6|16712.1|16709.1|0
1762425300000|2025-11-06 10:35:00|16716.5|16713.5|16710.2|16707.2|16717.4|16714.4|16709.1|16706.1|0
1762425600000|2025-11-06 10:40:00|16708.8|16705.8|16713.5|16710.5|16714.1|16711.1|16708.4|16705.4|0
1762425900000|2025-11-06 10:45:00|16714.2|16711.2|16705.2|16702.2|16715|16712|16703.8|16700.8|0
1762426200000|2025-11-06 10:50:00|16705.1|16702.1|16711|16708|16711|16708|16703|16700|0
1762426500000|2025-11-06 10:55:00|16711.2|16708.2|16707.2|16704.2|16714.1|16711.1|16707.1|16704.1|0
1762426800000|2025-11-06 11:00:00|16707.5|16704.5|16711.7|16708.7|16711.7|16708.7|16705.7|16702.7|0
1762427100000|2025-11-06 11:05:00|16711.8|16708.8|16709.5|16706.5|16713.5|16710.5|16705.7|16702.7|0
1762427400000|2025-11-06 11:10:00|16709.4|16706.4|16705.1|16702.1|16709.5|16706.5|16703.2|16700.2|0
1762427700000|2025-11-06 11:15:00|16704.8|16701.8|16712.3|16709.3|16712.3|16709.3|16703.7|16700.7|0
1762428000000|2025-11-06 11:20:00|16712.6|16709.6|16706.9|16703.9|16718.7|16715.7|16706.1|16703.1|0
1762428300000|2025-11-06 11:25:00|16706.8|16703.8|16709.5|16706.5|16713.7|16710.7|16706.8|16703.8|0
1762428600000|2025-11-06 11:30:00|16709.1|16706.1|16699.6|16696.6|16712.4|16709.4|16697.4|16694.4|0
1762428900000|2025-11-06 11:35:00|16699.5|16696.5|16709.7|16706.7|16709.7|16706.7|16696.7|16693.7|0
1762429200000|2025-11-06 11:40:00|16709.6|16706.6|16710.7|16707.7|16713.7|16710.7|16706.1|16703.1|0
1762429500000|2025-11-06 11:45:00|16710.8|16707.8|16710.9|16707.9|16714.7|16711.7|16710.7|16707.7|0
1762429800000|2025-11-06 11:50:00|16711.1|16708.1|16709.6|16706.6|16711.8|16708.8|16707.2|16704.2|0
1762430100000|2025-11-06 11:55:00|16709.5|16706.5|16703.4|16700.4|16709.5|16706.5|16703.4|16700.4|0
1762430400000|2025-11-06 12:00:00|16697.7|16694.7|16705.1|16702.1|16713.4|16710.4|16696.4|16693.4|0
1762430700000|2025-11-06 12:05:00|16705.2|16702.2|16708|16705|16720.1|16717.1|16705.1|16702.1|0
1762431000000|2025-11-06 12:10:00|16707.8|16704.8|16713.9|16710.9|16720.8|16717.8|16705.7|16702.7|0
1762431300000|2025-11-06 12:15:00|16714.1|16711.1|16716.5|16713.5|16717.9|16714.9|16710.9|16707.9|0
1762431600000|2025-11-06 12:20:00|16716.6|16713.6|16715|16712|16717.3|16714.3|16705.5|16702.5|0
1762431900000|2025-11-06 12:25:00|16714.5|16711.5|16710.5|16707.5|16715.1|16712.1|16705.8|16702.8|0
1762432200000|2025-11-06 12:30:00|16711.3|16708.3|16713.8|16710.8|16715.6|16712.6|16710.8|16707.8|0
1762432500000|2025-11-06 12:35:00|16714.1|16711.1|16714.5|16711.5|16718|16715|16713.7|16710.7|0
1762432800000|2025-11-06 12:40:00|16714.7|16711.7|16714.9|16711.9|16718|16715|16713.5|16710.5|0
1762433100000|2025-11-06 12:45:00|16715.3|16712.3|16711.2|16708.2|16717.1|16714.1|16710.1|16707.1|0
1762433400000|2025-11-06 12:50:00|16711.3|16708.3|16715.1|16712.1|16716|16713|16711.3|16708.3|0
1762433700000|2025-11-06 12:55:00|16714.9|16711.9|16712.7|16709.7|16714.9|16711.9|16710.5|16707.5|0
1762434000000|2025-11-06 13:00:00|16712.1|16709.1|16707.2|16704.2|16712.1|16709.1|16703.4|16700.4|0
1762434300000|2025-11-06 13:05:00|16707.1|16704.1|16715.4|16712.4|16719.1|16716.1|16702.4|16699.4|0
1762434600000|2025-11-06 13:10:00|16715.1|16712.1|16721.3|16718.3|16722|16719|16712.3|16709.3|0
1762434900000|2025-11-06 13:15:00|16720.7|16717.7|16719.3|16716.3|16720.7|16717.7|16715.7|16712.7|0
1762435200000|2025-11-06 13:20:00|16719.1|16716.1|16730.3|16727.3|16731.4|16728.4|16717.5|16714.5|0
1762435500000|2025-11-06 13:25:00|16730.2|16727.2|16735.4|16732.4|16735.8|16732.8|16726.7|16723.7|0
1762435800000|2025-11-06 13:30:00|16736.4|16733.4|16743.3|16740.3|16744.3|16741.3|16734.4|16731.4|0
1762436100000|2025-11-06 13:35:00|16743.6|16740.6|16737.4|16734.4|16748.6|16745.6|16734.8|16731.8|0
1762436400000|2025-11-06 13:40:00|16737.3|16734.3|16736.3|16733.3|16744.1|16741.1|16736.3|16733.3|0
1762436700000|2025-11-06 13:45:00|16736.2|16733.2|16729.5|16726.5|16741.1|16738.1|16728.5|16725.5|0
1762437000000|2025-11-06 13:50:00|16729.6|16726.6|16723.7|16720.7|16730.6|16727.6|16723.7|16720.7|0
1762437300000|2025-11-06 13:55:00|16724|16721|16714.1|16711.1|16724.1|16721.1|16708.2|16705.2|0
1762437600000|2025-11-06 14:00:00|16713.8|16710.8|16700|16697|16714.5|16711.5|16698.6|16695.6|0
1762437900000|2025-11-06 14:05:00|16700.4|16697.4|16665.1|16662.1|16700.4|16697.4|16665|16662|0
1762438200000|2025-11-06 14:10:00|16663|16660|16688.1|16685.1|16688.9|16685.9|16661.8|16658.8|0
1762438500000|2025-11-06 14:15:00|16688|16685|16683.3|16680.3|16690.7|16687.7|16677.7|16674.7|0
1762438800000|2025-11-06 14:20:00|16682.9|16679.9|16664|16661|16683.9|16680.9|16663.2|16660.2|0
1762439100000|2025-11-06 14:25:00|16668.8|16665.8|16641.5|16638.5|16675.4|16672.4|16638|16635|0
1762439400000|2025-11-06 14:30:00|16637.2|16634.2|16623.1|16621.3|16642.5|16640.7|16599.7|16597.9|0
1762439700000|2025-11-06 14:35:00|16622.9|16621.1|16606.3|16604.5|16627.1|16625.3|16594|16592.2|0
1762440000000|2025-11-06 14:40:00|16603.3|16601.5|16561.9|16560.1|16611.2|16609.4|16557.1|16555.3|0
1762440300000|2025-11-06 14:45:00|16558.9|16557.1|16619.1|16617.3|16635.2|16633.4|16557.5|16555.7|0
1762440600000|2025-11-06 14:50:00|16619.2|16617.4|16568.4|16566.6|16634.3|16632.5|16568.4|16566.6|0
1762440900000|2025-11-06 14:55:00|16568.3|16566.5|16521.3|16519.5|16574.8|16573|16520.1|16518.3|0
1762441200000|2025-11-06 15:00:00|16521.5|16519.7|16474.9|16473.1|16521.5|16519.7|16474.9|16473.1|0
1762441500000|2025-11-06 15:05:00|16474.4|16472.6|16492.2|16490.4|16522.4|16520.6|16474.4|16472.6|0
1762441800000|2025-11-06 15:10:00|16492.5|16490.7|16505.6|16503.8|16533.3|16531.5|16492.1|16490.3|0
1762442100000|2025-11-06 15:15:00|16505.5|16503.7|16547.5|16545.7|16556.9|16555.1|16491.7|16489.9|0
1762442400000|2025-11-06 15:20:00|16549|16547.2|16574.2|16572.4|16581.8|16580|16547.3|16545.5|0
1762442700000|2025-11-06 15:25:00|16573.5|16571.7|16571|16569.2|16584.7|16582.9|16563.1|16561.3|0
1762443000000|2025-11-06 15:30:00|16572.6|16570.8|16526.1|16524.3|16574.7|16572.9|16517.9|16516.1|0
1762443300000|2025-11-06 15:35:00|16525.7|16523.9|16456.1|16454.3|16525.7|16523.9|16449.3|16447.5|0
1762443600000|2025-11-06 15:40:00|16457.5|16455.7|16428.8|16427|16458.6|16456.8|16426.3|16424.5|0
1762443900000|2025-11-06 15:45:00|16428.6|16426.8|16434.1|16432.3|16460.4|16458.6|16412.1|16410.3|0
1762444200000|2025-11-06 15:50:00|16433.4|16431.6|16435.8|16434|16450.8|16449|16417.3|16415.5|0
1762444500000|2025-11-06 15:55:00|16434.7|16432.9|16421.3|16419.5|16450|16448.2|16408.8|16407|0
1762444800000|2025-11-06 16:00:00|16421.4|16419.6|16455.3|16453.5|16455.4|16453.6|16420.6|16418.8|0
1762445100000|2025-11-06 16:05:00|16457.8|16456|16441.6|16439.8|16472.6|16470.8|16436.2|16434.4|0
1762445400000|2025-11-06 16:10:00|16441.4|16439.6|16452.5|16450.7|16453.9|16452.1|16426.3|16424.5|0
1762445700000|2025-11-06 16:15:00|16454.4|16452.6|16441.6|16439.8|16470.6|16468.8|16431|16429.2|0
1762446000000|2025-11-06 16:20:00|16442.2|16440.4|16432.4|16430.6|16461.3|16459.5|16426.3|16424.5|0
1762446300000|2025-11-06 16:25:00|16432.5|16430.7|16462.5|16460.7|16465.1|16463.3|16417.1|16415.3|0
1762446600000|2025-11-06 16:30:00|16460.3|16458.5|16436.7|16434.9|16460.3|16458.5|16434.9|16433.1|0
1762446900000|2025-11-06 16:35:00|16436.5|16434.7|16410.1|16408.3|16436.7|16434.9|16400.2|16398.4|0
1762447200000|2025-11-06 16:40:00|16410.5|16408.7|16413.8|16412|16421.9|16420.1|16393.3|16391.5|0
1762447500000|2025-11-06 16:45:00|16413.2|16411.4|16395.2|16393.4|16413.5|16411.7|16392|16390.2|0
1762447800000|2025-11-06 16:50:00|16395.4|16393.6|16426.3|16424.5|16431.9|16430.1|16392.2|16390.4|0
1762448100000|2025-11-06 16:55:00|16426.5|16424.7|16391|16389.2|16426.5|16424.7|16383.5|16381.7|0
1762448400000|2025-11-06 17:00:00|16398.1|16396.3|16411.6|16409.8|16423.2|16421.4|16398.1|16396.3|0
1762448700000|2025-11-06 17:05:00|16410.9|16409.1|16414.3|16412.5|16418.3|16416.5|16383.7|16381.9|0
1762449000000|2025-11-06 17:10:00|16413.9|16412.1|16410.4|16408.6|16436.4|16434.6|16410.2|16408.4|0
1762449300000|2025-11-06 17:15:00|16410.2|16408.4|16412.2|16410.4|16424.4|16422.6|16396.8|16395|0
1762449600000|2025-11-06 17:20:00|16411.8|16410|16397.9|16396.1|16411.8|16410|16389.3|16387.5|0
1762449900000|2025-11-06 17:25:00|16397.8|16396|16424.1|16422.3|16425.9|16424.1|16387.3|16385.5|0
1762450200000|2025-11-06 17:30:00|16424.3|16422.5|16416.5|16414.7|16439.3|16437.5|16410.3|16408.5|0
1762450500000|2025-11-06 17:35:00|16416.3|16414.5|16428.1|16426.3|16449.1|16447.3|16416.3|16414.5|0
1762450800000|2025-11-06 17:40:00|16428|16426.2|16458.8|16457|16463.7|16461.9|16426.8|16425|0
1762451100000|2025-11-06 17:45:00|16459.2|16457.4|16474.8|16473|16483.1|16481.3|16458.7|16456.9|0
1762451400000|2025-11-06 17:50:00|16475.3|16473.5|16490.8|16489|16492|16490.2|16473.3|16471.5|0
1762451700000|2025-11-06 17:55:00|16491|16489.2|16486.6|16484.8|16499.3|16497.5|16482.2|16480.4|0
1762452000000|2025-11-06 18:00:00|16487.4|16485.6|16452|16450.2|16495.4|16493.6|16450.8|16449|0
1762452300000|2025-11-06 18:05:00|16451.9|16450.1|16414.2|16412.4|16453|16451.2|16413.9|16412.1|0
1762452600000|2025-11-06 18:10:00|16414|16412.2|16415.2|16413.4|16415.5|16413.7|16397|16395.2|0
1762452900000|2025-11-06 18:15:00|16415.4|16413.6|16415.4|16413.6|16425|16423.2|16405.8|16404|0
1762453200000|2025-11-06 18:20:00|16415.8|16414|16444.4|16442.6|16444.8|16443|16411.3|16409.5|0
1762453500000|2025-11-06 18:25:00|16443.9|16442.1|16462.6|16460.8|16471.5|16469.7|16443.1|16441.3|0
1762453800000|2025-11-06 18:30:00|16462.5|16460.7|16469.5|16467.7|16476|16474.2|16462.3|16460.5|0
1762454100000|2025-11-06 18:35:00|16469.6|16467.8|16484.8|16483|16492.5|16490.7|16467.9|16466.1|0
1762454400000|2025-11-06 18:40:00|16485|16483.2|16492.4|16490.6|16496.6|16494.8|16478.9|16477.1|0
1762454700000|2025-11-06 18:45:00|16492|16490.2|16480.3|16478.5|16494.6|16492.8|16471.4|16469.6|0
1762455000000|2025-11-06 18:50:00|16480.5|16478.7|16483|16481.2|16485.6|16483.8|16469.7|16467.9|0
1762455300000|2025-11-06 18:55:00|16482.9|16481.1|16466.1|16464.3|16482.9|16481.1|16453.1|16451.3|0
1762455600000|2025-11-06 19:00:00|16467.6|16465.8|16496.3|16494.5|16497.3|16495.5|16464|16462.2|0
1762455900000|2025-11-06 19:05:00|16496.1|16494.3|16500.1|16498.3|16528.7|16526.9|16495.2|16493.4|0
1762456200000|2025-11-06 19:10:00|16499.9|16498.1|16517.2|16515.4|16519.5|16517.7|16499.9|16498.1|0
1762456500000|2025-11-06 19:15:00|16517.4|16515.6|16519.2|16517.4|16522.9|16521.1|16504.4|16502.6|0
1762456800000|2025-11-06 19:20:00|16519.4|16517.6|16539|16537.2|16541.7|16539.9|16515.4|16513.6|0
1762457100000|2025-11-06 19:25:00|16539.2|16537.4|16558.2|16556.4|16565.5|16563.7|16539|16537.2|0
1762457400000|2025-11-06 19:30:00|16558|16556.2|16556|16554.2|16564.6|16562.8|16544.2|16542.4|0
1762457700000|2025-11-06 19:35:00|16555.7|16553.9|16554.8|16553|16573.1|16571.3|16554.8|16553|0
1762458000000|2025-11-06 19:40:00|16554.9|16553.1|16541.8|16540|16555.4|16553.6|16525.6|16523.8|0
1762458300000|2025-11-06 19:45:00|16542|16540.2|16522.1|16520.3|16542.3|16540.5|16515.2|16513.4|0
1762458600000|2025-11-06 19:50:00|16522.5|16520.7|16535.2|16533.4|16535.6|16533.8|16511.2|16509.4|0
1762458900000|2025-11-06 19:55:00|16535.3|16533.5|16549.2|16547.4|16564.4|16562.6|16533.1|16531.3|0
1762459200000|2025-11-06 20:00:00|16549.3|16547.5|16545.6|16543.8|16554|16552.2|16533.2|16531.4|0
1762459500000|2025-11-06 20:05:00|16545.8|16544|16541.6|16539.8|16548.9|16547.1|16535.3|16533.5|0
1762459800000|2025-11-06 20:10:00|16541.5|16539.7|16537.6|16535.8|16551.8|16550|16528.8|16527|0
1762460100000|2025-11-06 20:15:00|16537.7|16535.9|16536.1|16534.3|16544.1|16542.3|16520.8|16519|0
1762460400000|2025-11-06 20:20:00|16536|16534.2|16534.7|16532.9|16543.2|16541.4|16528.6|16526.8|0
1762460700000|2025-11-06 20:25:00|16534.4|16532.6|16510.4|16508.6|16544.6|16542.8|16507.7|16505.9|0
1762461000000|2025-11-06 20:30:00|16509.8|16508|16516.6|16514.8|16521.7|16519.9|16490.9|16489.1|0
1762461300000|2025-11-06 20:35:00|16516.5|16514.7|16499.1|16497.3|16521.5|16519.7|16498.2|16496.4|0
1762461600000|2025-11-06 20:40:00|16499|16497.2|16475|16473.2|16504.5|16502.7|16473.6|16471.8|0
1762461900000|2025-11-06 20:45:00|16474|16472.2|16451.6|16449.8|16479.5|16477.7|16451.6|16449.8|0
1762462200000|2025-11-06 20:50:00|16451.5|16449.7|16427.2|16425.4|16469.2|16467.4|16426.1|16424.3|0
1762462500000|2025-11-06 20:55:00|16424.5|16422.7|16437.7|16435.9|16443.8|16442|16419.5|16417.7|0
1762462800000|2025-11-06 21:00:00|16438.1|16435.1|16451.6|16448.6|16457.2|16454.2|16421.7|16418.7|0
1762463100000|2025-11-06 21:05:00|16451.5|16448.5|16450.9|16447.9|16455.1|16452.1|16447.1|16444.1|0
1762463400000|2025-11-06 21:10:00|16450.8|16447.8|16455.3|16452.3|16455.7|16452.7|16448.9|16445.9|0
1762463700000|2025-11-06 21:15:00|16455.2|16452.2|16453.5|16450.5|16455.3|16452.3|16451.4|16448.4|0
1762464000000|2025-11-06 21:20:00|16453.4|16450.4|16456.2|16453.2|16457.9|16454.9|16453.4|16450.4|0
1762464300000|2025-11-06 21:25:00|16456.1|16453.1|16452.3|16449.3|16456.1|16453.1|16452|16449|0
1762464600000|2025-11-06 21:30:00|16452.7|16449.7|16455.2|16452.2|16455.5|16452.5|16446.7|16443.7|0
1762464900000|2025-11-06 21:35:00|16455.3|16452.3|16462.3|16459.3|16463.2|16460.2|16452.8|16449.8|0
1762465200000|2025-11-06 21:40:00|16462.2|16459.2|16470.5|16467.5|16472.1|16469.1|16462|16459|0
1762465500000|2025-11-06 21:45:00|16470.4|16467.4|16472|16469|16472.3|16469.3|16467.1|16464.1|0
1762465800000|2025-11-06 21:50:00|16471.9|16468.9|16470.7|16467.7|16474.3|16471.3|16469.8|16466.8|0
1762466100000|2025-11-06 21:55:00|16470.8|16467.8|16471|16468|16473.5|16470.5|16468.9|16465.9|0
1762466400000|2025-11-06 22:00:00|16470.9|16467.9|16468.2|16465.2|16472.7|16469.7|16468.1|16465.1|0
1762466700000|2025-11-06 22:05:00|16468|16465|16457.9|16454.9|16468.5|16465.5|16457.4|16454.4|0
1762467000000|2025-11-06 22:10:00|16458.3|16455.3|16459.6|16456.6|16473.5|16470.5|16458.3|16455.3|0
1762467300000|2025-11-06 22:15:00|16459|16456|16464.8|16461.8|16473.2|16470.2|16459|16456|0
1762467600000|2025-11-06 22:20:00|16464.9|16461.9|16462.4|16459.4|16466.1|16463.1|16462.1|16459.1|0
1762467900000|2025-11-06 22:25:00|16462.8|16459.8|16460|16457|16462.8|16459.8|16459.2|16456.2|0
1762468200000|2025-11-06 22:30:00|16460.1|16457.1|16457.8|16454.8|16461.8|16458.8|16456.9|16453.9|0
1762468500000|2025-11-06 22:35:00|16458.2|16455.2|16458.1|16455.1|16460|16457|16456.5|16453.5|0
1762468800000|2025-11-06 22:40:00|16458.2|16455.2|16459.5|16456.5|16460|16457|16458|16455|0
1762469100000|2025-11-06 22:45:00|16459.6|16456.6|16458.3|16455.3|16461|16458|16458.2|16455.2|0
1762469400000|2025-11-06 22:50:00|16458.4|16455.4|16450.7|16447.7|16458.4|16455.4|16447.3|16444.3|0
1762469700000|2025-11-06 22:55:00|16450.5|16447.5|16447|16444|16450.9|16447.9|16446.5|16443.5|0
1762470000000|2025-11-06 23:00:00|16447.1|16444.1|16451.5|16448.5|16453.1|16450.1|16440.3|16437.3|0
1762470300000|2025-11-06 23:05:00|16451.2|16448.2|16453.8|16450.8|16454.7|16451.7|16446.2|16443.2|0
1762470600000|2025-11-06 23:10:00|16452.8|16449.8|16445.3|16442.3|16452.8|16449.8|16445.3|16442.3|0
1762470900000|2025-11-06 23:15:00|16445.2|16442.2|16451|16448|16451.1|16448.1|16444|16441|0
1762471200000|2025-11-06 23:20:00|16451.2|16448.2|16458.5|16455.5|16460.7|16457.7|16451.2|16448.2|0
1762471500000|2025-11-06 23:25:00|16458.7|16455.7|16460.8|16457.8|16463.6|16460.6|16453.5|16450.5|0
1762471800000|2025-11-06 23:30:00|16460.7|16457.7|16458.5|16455.5|16461|16458|16458|16455|0
1762472100000|2025-11-06 23:35:00|16458.4|16455.4|16459.1|16456.1|16464|16461|16450|16447|0
1762472400000|2025-11-06 23:40:00|16458.6|16455.6|16471.3|16468.3|16471.6|16468.6|16457.5|16454.5|0
1762472700000|2025-11-06 23:45:00|16470.8|16467.8|16470|16467|16478.8|16475.8|16470|16467|0
1762473000000|2025-11-06 23:50:00|16470.1|16467.1|16470.8|16467.8|16471.6|16468.6|16468.8|16465.8|0
1762473300000|2025-11-06 23:55:00|16470.9|16467.9|16467.1|16464.1|16472.1|16469.1|16466.7|16463.7|0
1762473600000|2025-11-07 00:00:00|16466.9|16463.9|16461|16458|16466.9|16463.9|16455.4|16452.4|0
1762473900000|2025-11-07 00:05:00|16463.9|16460.9|16477.1|16474.1|16481.1|16478.1|16463.6|16460.6|0
1762474200000|2025-11-07 00:10:00|16476.8|16473.8|16474.9|16471.9|16478.4|16475.4|16462.8|16459.8|0
1762474500000|2025-11-07 00:15:00|16474.8|16471.8|16466.2|16463.2|16475.3|16472.3|16460.3|16457.3|0
1762474800000|2025-11-07 00:20:00|16465.6|16462.6|16471|16468|16471.2|16468.2|16464.9|16461.9|0
1762475100000|2025-11-07 00:25:00|16471.5|16468.5|16468.8|16465.8|16475|16472|16466.1|16463.1|0
1762475400000|2025-11-07 00:30:00|16468.9|16465.9|16478.1|16475.1|16478.2|16475.2|16468.9|16465.9|0
1762475700000|2025-11-07 00:35:00|16478.3|16475.3|16487.1|16484.1|16487.4|16484.4|16478|16475|0
1762476000000|2025-11-07 00:40:00|16486.9|16483.9|16486.3|16483.3|16488.3|16485.3|16485.4|16482.4|0
1762476300000|2025-11-07 00:45:00|16486.6|16483.6|16488.2|16485.2|16490|16487|16485.4|16482.4|0
1762476600000|2025-11-07 00:50:00|16489.3|16486.3|16488.5|16485.5|16491.9|16488.9|16483.3|16480.3|0
1762476900000|2025-11-07 00:55:00|16488.3|16485.3|16481.7|16476.7|16488.4|16485.4|16480.4|16475.6|0
1762477200000|2025-11-07 01:00:00|16481.6|16476.6|16487.1|16482.1|16488.3|16483.3|16473.1|16468.1|0
1762477500000|2025-11-07 01:05:00|16487.2|16482.2|16450|16445|16487.4|16482.4|16446.3|16441.3|0
1762477800000|2025-11-07 01:10:00|16449.9|16444.9|16468.3|16463.3|16470.9|16465.9|16449|16444|0
1762478100000|2025-11-07 01:15:00|16468.4|16463.4|16455.2|16450.2|16469.5|16464.5|16453.7|16448.7|0
1762478400000|2025-11-07 01:20:00|16454.9|16449.9|16452.2|16447.2|16458.7|16453.7|16434.5|16429.5|0
1762478700000|2025-11-07 01:25:00|16452.1|16447.1|16428.8|16423.8|16452.1|16447.1|16426.4|16421.4|0
1762479000000|2025-11-07 01:30:00|16429.2|16424.2|16411.4|16406.4|16437.8|16432.8|16408.2|16403.2|0
1762479300000|2025-11-07 01:35:00|16412|16407|16428.6|16423.6|16428.6|16423.6|16395|16390|0
1762479600000|2025-11-07 01:40:00|16429.4|16424.4|16426.8|16421.8|16438.2|16433.2|16414.9|16409.9|0
1762479900000|2025-11-07 01:45:00|16426.7|16421.7|16428|16423|16438.5|16433.5|16425.8|16420.8|0
1762480200000|2025-11-07 01:50:00|16428.1|16423.1|16433.4|16428.4|16443|16438|16423.4|16418.4|0
1762480500000|2025-11-07 01:55:00|16433.3|16428.3|16445.1|16440.1|16445.9|16440.9|16428.6|16423.6|0
1762480800000|2025-11-07 02:00:00|16445.3|16440.3|16430.8|16425.8|16446.9|16441.9|16429|16424|0
1762481100000|2025-11-07 02:05:00|16430.7|16425.7|16434.3|16429.3|16434.3|16429.3|16421.9|16416.9|0
1762481400000|2025-11-07 02:10:00|16434.6|16429.6|16418.6|16413.6|16437.7|16432.7|16417.1|16412.1|0
1762481700000|2025-11-07 02:15:00|16418.2|16413.2|16421.1|16416.1|16427.6|16422.6|16416.2|16411.2|0
1762482000000|2025-11-07 02:20:00|16420.9|16415.9|16408.4|16403.4|16422.7|16417.7|16404.3|16399.3|0
1762482300000|2025-11-07 02:25:00|16408.1|16403.1|16399.9|16394.9|16417.7|16412.7|16399.9|16394.9|0
1762482600000|2025-11-07 02:30:00|16400.7|16395.7|16429.2|16424.2|16433.1|16428.1|16400.4|16395.4|0
1762482900000|2025-11-07 02:35:00|16429.3|16424.3|16429.5|16424.5|16436.6|16431.6|16427.4|16422.4|0
1762483200000|2025-11-07 02:40:00|16429.8|16424.8|16424.3|16419.3|16431|16426|16416.2|16411.2|0
1762483500000|2025-11-07 02:45:00|16424.7|16419.7|16436|16431|16442.5|16437.5|16424.2|16419.2|0
1762483800000|2025-11-07 02:50:00|16435.6|16430.6|16435.9|16430.9|16442.6|16437.6|16430.5|16425.5|0
1762484100000|2025-11-07 02:55:00|16435.8|16430.8|16442.7|16437.7|16443.7|16438.7|16434|16429|0
1762484400000|2025-11-07 03:00:00|16442.8|16437.8|16441.9|16436.9|16451.4|16446.4|16439.3|16434.3|0
1762484700000|2025-11-07 03:05:00|16441.8|16436.8|16433.2|16428.2|16449.3|16444.3|16433.2|16428.2|0
1762485000000|2025-11-07 03:10:00|16433.3|16428.3|16421.3|16416.3|16434.5|16429.5|16413.5|16408.5|0
1762485300000|2025-11-07 03:15:00|16421.1|16416.1|16411.8|16406.8|16429.5|16424.5|16410|16405|0
1762485600000|2025-11-07 03:20:00|16411.9|16406.9|16421.4|16416.4|16421.4|16416.4|16406|16401|0
1762485900000|2025-11-07 03:25:00|16421|16416|16417.2|16412.2|16423.2|16418.2|16413|16408|0
1762486200000|2025-11-07 03:30:00|16417.3|16412.3|16416.7|16411.7|16424.1|16419.1|16412.5|16407.5|0
1762486500000|2025-11-07 03:35:00|16416.8|16411.8|16414.1|16409.1|16419.6|16414.6|16409.9|16404.9|0
1762486800000|2025-11-07 03:40:00|16414.2|16409.2|16407.9|16402.9|16416.1|16411.1|16405.9|16400.9|0
1762487100000|2025-11-07 03:45:00|16408|16403|16413.4|16408.4|16417.9|16412.9|16396.6|16391.6|0
1762487400000|2025-11-07 03:50:00|16413.2|16408.2|16408.2|16403.2|16415.8|16410.8|16404.2|16399.2|0
1762487700000|2025-11-07 03:55:00|16408.7|16403.7|16410.9|16405.9|16412.8|16407.8|16403.4|16398.4|0
1762488000000|2025-11-07 04:00:00|16411|16406|16381.5|16376.5|16411.3|16406.3|16368|16363|0
1762488300000|2025-11-07 04:05:00|16380.9|16375.9|16388.3|16383.3|16390.8|16385.8|16373.2|16368.2|0
1762488600000|2025-11-07 04:10:00|16388.1|16383.1|16391.5|16386.5|16392.1|16387.1|16385.4|16380.4|0
1762488900000|2025-11-07 04:15:00|16391.6|16386.6|16432.1|16427.1|16435.3|16430.3|16391.5|16386.5|0
1762489200000|2025-11-07 04:20:00|16432.2|16427.2|16428.2|16423.2|16439.8|16434.8|16426.6|16421.6|0
1762489500000|2025-11-07 04:25:00|16427.9|16422.9|16431.5|16426.5|16432|16427|16422.1|16417.1|0
1762489800000|2025-11-07 04:30:00|16431.4|16426.4|16430.2|16425.2|16433.5|16428.5|16422.8|16417.8|0
1762490100000|2025-11-07 04:35:00|16430.3|16425.3|16424|16419|16430.9|16425.9|16416.2|16411.2|0
1762490400000|2025-11-07 04:40:00|16424.2|16419.2|16422.7|16417.7|16427.7|16422.7|16421.3|16416.3|0
1762490700000|2025-11-07 04:45:00|16422.8|16417.8|16424.1|16419.1|16424.9|16419.9|16418.5|16413.5|0
1762491000000|2025-11-07 04:50:00|16424.2|16419.2|16424.8|16419.8|16431|16426|16422.7|16417.7|0
1762491300000|2025-11-07 04:55:00|16425|16420|16429.9|16424.9|16433.2|16428.2|16422.3|16417.3|0
1762491600000|2025-11-07 05:00:00|16429|16424|16452.5|16447.5|16454.6|16449.6|16428.2|16423.2|0
1762491900000|2025-11-07 05:05:00|16452.2|16447.2|16461.4|16456.4|16464.2|16459.2|16451|16446|0
1762492200000|2025-11-07 05:10:00|16460.7|16455.7|16460.8|16455.8|16462.9|16457.9|16457.5|16452.5|0
1762492500000|2025-11-07 05:15:00|16460.9|16455.9|16470.6|16465.6|16473.7|16468.7|16456.9|16451.9|0
1762492800000|2025-11-07 05:20:00|16470.5|16465.5|16462.7|16457.7|16471.3|16466.3|16455.9|16450.9|0
1762493100000|2025-11-07 05:25:00|16462.6|16457.6|16457.2|16452.2|16464.3|16459.3|16456.8|16451.8|0
1762493400000|2025-11-07 05:30:00|16457.1|16452.1|16468.1|16463.1|16470.1|16465.1|16456|16451|0
1762493700000|2025-11-07 05:35:00|16468|16463|16474.7|16469.7|16478.2|16473.2|16468|16463|0
1762494000000|2025-11-07 05:40:00|16474.5|16469.5|16476.7|16471.7|16480.6|16475.6|16473|16468|0
1762494300000|2025-11-07 05:45:00|16476.9|16471.9|16474.8|16469.8|16482.9|16477.9|16474.5|16469.5|0
1762494600000|2025-11-07 05:50:00|16474.9|16469.9|16477.1|16472.1|16485.8|16480.8|16473.4|16468.4|0
1762494900000|2025-11-07 05:55:00|16476.7|16471.7|16488.8|16483.8|16488.8|16483.8|16476.2|16471.2|0
1762495200000|2025-11-07 06:00:00|16489|16484|16485.4|16480.4|16492|16487|16485|16480|0
1762495500000|2025-11-07 06:05:00|16484.8|16479.8|16484.3|16479.3|16492.8|16487.8|16482.6|16477.6|0
1762495800000|2025-11-07 06:10:00|16484.2|16479.2|16483|16478|16489.1|16484.1|16478.1|16473.1|0
1762496100000|2025-11-07 06:15:00|16483.1|16478.1|16484.7|16479.7|16487.4|16482.4|16480|16475|0
1762496400000|2025-11-07 06:20:00|16484.8|16479.8|16490.1|16485.1|16491.8|16486.8|16481.1|16476.1|0
1762496700000|2025-11-07 06:25:00|16490.4|16485.4|16488.5|16483.5|16491.2|16486.2|16485.9|16480.9|0
1762497000000|2025-11-07 06:30:00|16488.6|16483.6|16481.3|16476.3|16488.6|16483.6|16479.9|16474.9|0
1762497300000|2025-11-07 06:35:00|16481.2|16476.2|16482.9|16477.9|16487|16482|16473.8|16468.8|0
1762497600000|2025-11-07 06:40:00|16482.7|16477.7|16488.1|16483.1|16489.6|16484.6|16480|16475|0
1762497900000|2025-11-07 06:45:00|16488.2|16483.2|16489.9|16484.9|16494.6|16489.6|16485.4|16480.4|0
1762498200000|2025-11-07 06:50:00|16489.3|16484.3|16478.3|16473.3|16490.5|16485.5|16471.4|16466.4|0
1762498500000|2025-11-07 06:55:00|16478.4|16473.4|16483.8|16478.8|16484.3|16479.3|16477.2|16472.2|0
1762498800000|2025-11-07 07:00:00|16484.2|16479.2|16477.6|16472.6|16490.7|16485.7|16475.7|16470.7|0
1762499100000|2025-11-07 07:05:00|16477.4|16472.4|16483.8|16478.8|16490.2|16485.2|16475.4|16470.4|0
1762499400000|2025-11-07 07:10:00|16483.9|16478.9|16489.7|16484.7|16490.5|16485.5|16482.4|16477.4|0
1762499700000|2025-11-07 07:15:00|16490.4|16485.4|16486.3|16481.3|16491.2|16486.2|16485|16480|0
1762500000000|2025-11-07 07:20:00|16486.2|16481.2|16481.5|16476.5|16500.3|16495.3|16479|16474|0
1762500300000|2025-11-07 07:25:00|16481.4|16476.4|16487.4|16482.4|16487.4|16482.4|16477.4|16472.4|0
1762500600000|2025-11-07 07:30:00|16486.9|16481.9|16486.8|16481.8|16490.1|16485.1|16485|16480|0
1762500900000|2025-11-07 07:35:00|16486.7|16481.7|16486.5|16481.5|16492|16487|16485.6|16480.6|0
1762501200000|2025-11-07 07:40:00|16486.7|16481.7|16490.3|16485.3|16492.8|16487.8|16484.9|16479.9|0
1762501500000|2025-11-07 07:45:00|16490.2|16485.2|16496.7|16491.7|16497.5|16492.5|16487.1|16482.1|0
1762501800000|2025-11-07 07:50:00|16496.8|16491.8|16495.8|16490.8|16500.1|16495.1|16489.3|16484.3|0
1762502100000|2025-11-07 07:55:00|16495.9|16490.9|16491.4|16486.4|16499.1|16494.1|16491|16486|0
1762502400000|2025-11-07 08:00:00|16491.3|16486.3|16498|16493|16499.9|16494.9|16487.3|16482.3|0
1762502700000|2025-11-07 08:05:00|16497.9|16492.9|16495.8|16490.8|16501.6|16496.6|16492.5|16487.5|0
1762503000000|2025-11-07 08:10:00|16495.9|16490.9|16501.4|16496.4|16502.5|16497.5|16491|16486|0
1762503300000|2025-11-07 08:15:00|16501.2|16496.2|16486.6|16481.6|16504.1|16499.1|16485.9|16480.9|0
1762503600000|2025-11-07 08:20:00|16486.7|16481.7|16483.4|16478.4|16487.6|16482.6|16474.8|16469.8|0
1762503900000|2025-11-07 08:25:00|16483.2|16478.2|16466.8|16461.8|16483.7|16478.7|16458.3|16453.3|0
1762504200000|2025-11-07 08:30:00|16466.9|16461.9|16459.3|16454.3|16471.3|16466.3|16455.4|16450.4|0
1762504500000|2025-11-07 08:35:00|16459.2|16454.2|16460.3|16455.3|16461.6|16456.6|16446.6|16441.6|0
1762504800000|2025-11-07 08:40:00|16460.2|16455.2|16463.2|16458.2|16467.1|16462.1|16457.7|16452.7|0
1762505100000|2025-11-07 08:45:00|16463.4|16458.4|16478|16473|16478.3|16473.3|16463.1|16458.1|0
1762505400000|2025-11-07 08:50:00|16477.9|16472.9|16473.6|16468.6|16477.9|16472.9|16467.3|16462.3|0
1762505700000|2025-11-07 08:55:00|16473.7|16468.7|16474.5|16469.5|16476.5|16471.5|16466|16461|0
1762506000000|2025-11-07 09:00:00|16474.3|16469.3|16459.6|16456.6|16478.9|16475.9|16457.1|16454.1|0
1762506300000|2025-11-07 09:05:00|16460.7|16457.7|16471.1|16468.1|16471.1|16468.1|16457.2|16454.2|0
1762506600000|2025-11-07 09:10:00|16471|16468|16491.1|16488.1|16493|16490|16471|16468|0
1762506900000|2025-11-07 09:15:00|16491.4|16488.4|16488.2|16485.2|16491.5|16488.5|16485.8|16482.8|0
1762507200000|2025-11-07 09:20:00|16488.3|16485.3|16463|16460|16488.3|16485.3|16460|16457|0
1762507500000|2025-11-07 09:25:00|16463.1|16460.1|16451.3|16448.3|16464.2|16461.2|16450.3|16447.3|0
1762507800000|2025-11-07 09:30:00|16451.4|16448.4|16450.6|16447.6|16459.8|16456.8|16443.9|16440.9|0
1762508100000|2025-11-07 09:35:00|16450.8|16447.8|16441.9|16438.9|16452.4|16449.4|16441.7|16438.7|0
1762508400000|2025-11-07 09:40:00|16441.6|16438.6|16434.2|16431.2|16442.7|16439.7|16431.6|16428.6|0
1762508700000|2025-11-07 09:45:00|16434.3|16431.3|16437.7|16434.7|16442.5|16439.5|16427.8|16424.8|0
1762509000000|2025-11-07 09:50:00|16437.8|16434.8|16429.8|16426.8|16438.7|16435.7|16423.6|16420.6|0
1762509300000|2025-11-07 09:55:00|16429.7|16426.7|16439.4|16436.4|16442.4|16439.4|16428.4|16425.4|0
1762509600000|2025-11-07 10:00:00|16439.2|16436.2|16459.1|16456.1|16459.7|16456.7|16434.6|16431.6|0
1762509900000|2025-11-07 10:05:00|16459.6|16456.6|16458.6|16455.6|16459.7|16456.7|16444.1|16441.1|0
1762510200000|2025-11-07 10:10:00|16458.8|16455.8|16422.8|16419.8|16458.8|16455.8|16422.8|16419.8|0
1762510500000|2025-11-07 10:15:00|16422.6|16419.6|16385.8|16382.8|16422.6|16419.6|16384.4|16381.4|0
1762510800000|2025-11-07 10:20:00|16385.7|16382.7|16376.9|16373.9|16403.6|16400.6|16376.4|16373.4|0
1762511100000|2025-11-07 10:25:00|16376.6|16373.6|16391.3|16388.3|16392.9|16389.9|16376.1|16373.1|0
1762511400000|2025-11-07 10:30:00|16391.2|16388.2|16398.9|16395.9|16399.3|16396.3|16391.2|16388.2|0
1762511700000|2025-11-07 10:35:00|16398.5|16395.5|16402.5|16399.5|16404.5|16401.5|16396.2|16393.2|0
1762512000000|2025-11-07 10:40:00|16402.4|16399.4|16395.9|16392.9|16402.5|16399.5|16395.9|16392.9|0
1762512300000|2025-11-07 10:45:00|16396|16393|16391.1|16388.1|16397.5|16394.5|16389.8|16386.8|0
1762512600000|2025-11-07 10:50:00|16391|16388|16392.9|16389.9|16397.3|16394.3|16389.7|16386.7|0
1762512900000|2025-11-07 10:55:00|16392.3|16389.3|16395.5|16392.5|16398.2|16395.2|16392|16389|0
1762513200000|2025-11-07 11:00:00|16395.9|16392.9|16375.7|16372.7|16395.9|16392.9|16375.7|16372.7|0
1762513500000|2025-11-07 11:05:00|16375.8|16372.8|16362.1|16359.1|16378.2|16375.2|16362.1|16359.1|0
1762513800000|2025-11-07 11:10:00|16362|16359|16341.4|16338.4|16370|16367|16340.6|16337.6|0
1762514100000|2025-11-07 11:15:00|16340.2|16337.2|16324.9|16321.9|16340.2|16337.2|16314.8|16311.8|0
1762514400000|2025-11-07 11:20:00|16325|16322|16331|16328|16342.5|16339.5|16325|16322|0
1762514700000|2025-11-07 11:25:00|16331.5|16328.5|16337.4|16334.4|16339.3|16336.3|16323.9|16320.9|0
1762515000000|2025-11-07 11:30:00|16337.3|16334.3|16321.2|16318.2|16338|16335|16320.8|16317.8|0
1762515300000|2025-11-07 11:35:00|16321.3|16318.3|16329.5|16326.5|16331|16328|16320.6|16317.6|0
1762515600000|2025-11-07 11:40:00|16329.4|16326.4|16345.5|16342.5|16345.7|16342.7|16313|16310|0
1762515900000|2025-11-07 11:45:00|16343.7|16340.7|16354.7|16351.7|16355.1|16352.1|16343.1|16340.1|0
1762516200000|2025-11-07 11:50:00|16355.2|16352.2|16367.2|16364.2|16369.7|16366.7|16354.6|16351.6|0
1762516500000|2025-11-07 11:55:00|16367.8|16364.8|16372.1|16369.1|16373.9|16370.9|16366.8|16363.8|0
1762516800000|2025-11-07 12:00:00|16364.7|16361.7|16356.3|16353.3|16364.7|16361.7|16351.8|16348.8|0
1762517100000|2025-11-07 12:05:00|16356.2|16353.2|16366.7|16363.7|16370|16367|16356.1|16353.1|0
1762517400000|2025-11-07 12:10:00|16366.9|16363.9|16367|16364|16370.8|16367.8|16363.9|16360.9|0
1762517700000|2025-11-07 12:15:00|16366.7|16363.7|16356.3|16353.3|16369.8|16366.8|16355.3|16352.3|0
1762518000000|2025-11-07 12:20:00|16356.5|16353.5|16352.5|16349.5|16356.5|16353.5|16345.8|16342.8|0
1762518300000|2025-11-07 12:25:00|16352.3|16349.3|16346.7|16343.7|16358.8|16355.8|16345.9|16342.9|0
1762518600000|2025-11-07 12:30:00|16347|16344|16334.5|16331.5|16348.3|16345.3|16330.7|16327.7|0
1762518900000|2025-11-07 12:35:00|16334.4|16331.4|16330.8|16327.8|16336.7|16333.7|16329.3|16326.3|0
1762519200000|2025-11-07 12:40:00|16330|16327|16318.4|16315.4|16334.7|16331.7|16317.7|16314.7|0
1762519500000|2025-11-07 12:45:00|16318.3|16315.3|16300.2|16297.2|16321|16318|16299|16296|0
1762519800000|2025-11-07 12:50:00|16300.1|16297.1|16297|16294|16306.7|16303.7|16293.9|16290.9|0
1762520100000|2025-11-07 12:55:00|16296.9|16293.9|16308.3|16305.3|16313.3|16310.3|16294.3|16291.3|0
1762520400000|2025-11-07 13:00:00|16308|16305|16311.1|16308.1|16313.4|16310.4|16305.5|16302.5|0
1762520700000|2025-11-07 13:05:00|16311.4|16308.4|16325.8|16322.8|16335.5|16332.5|16310.9|16307.9|0
1762521000000|2025-11-07 13:10:00|16325.9|16322.9|16320.8|16317.8|16329.5|16326.5|16315.9|16312.9|0
1762521300000|2025-11-07 13:15:00|16321|16318|16332.5|16329.5|16332.5|16329.5|16319.9|16316.9|0
1762521600000|2025-11-07 13:20:00|16332.6|16329.6|16325.8|16322.8|16341.3|16338.3|16325.2|16322.2|0
1762521900000|2025-11-07 13:25:00|16325.4|16322.4|16299.8|16296.8|16325.8|16322.8|16299.8|16296.8|0
1762522200000|2025-11-07 13:30:00|16301.3|16298.3|16310|16307|16313.6|16310.6|16300.3|16297.3|0
1762522500000|2025-11-07 13:35:00|16309.6|16306.6|16303.2|16300.2|16310.8|16307.8|16298.8|16295.8|0
1762522800000|2025-11-07 13:40:00|16303.3|16300.3|16295.6|16292.6|16303.7|16300.7|16287.5|16284.5|0
1762523100000|2025-11-07 13:45:00|16296.1|16293.1|16328.8|16325.8|16335.2|16332.2|16295.5|16292.5|0
1762523400000|2025-11-07 13:50:00|16329.9|16326.9|16343.5|16340.5|16344.2|16341.2|16327.3|16324.3|0
1762523700000|2025-11-07 13:55:00|16341.3|16338.3|16323.8|16320.8|16342.3|16339.3|16323|16320|0
1762524000000|2025-11-07 14:00:00|16323.9|16320.9|16318.4|16315.4|16335.5|16332.5|16316|16313|0
1762524300000|2025-11-07 14:05:00|16318.1|16315.1|16316.9|16313.9|16318.9|16315.9|16308.7|16305.7|0
1762524600000|2025-11-07 14:10:00|16317|16314|16335.3|16332.3|16338.9|16335.9|16316.3|16313.3|0
1762524900000|2025-11-07 14:15:00|16335.4|16332.4|16313.6|16310.6|16335.8|16332.8|16313.6|16310.6|0
1762525200000|2025-11-07 14:20:00|16313.5|16310.5|16310.1|16307.1|16315.3|16312.3|16309.5|16306.5|0
1762525500000|2025-11-07 14:25:00|16302.9|16299.9|16344.3|16341.3|16344.5|16341.5|16301|16298|0
1762525800000|2025-11-07 14:30:00|16339.8|16336.8|16333.2|16331.4|16343.5|16340.5|16295.6|16293.8|0
1762526100000|2025-11-07 14:35:00|16332.7|16330.9|16202.9|16201.1|16332.9|16331.1|16198.8|16197|0
1762526400000|2025-11-07 14:40:00|16202.6|16200.8|16213.5|16211.7|16220.2|16218.4|16181.1|16179.3|0
1762526700000|2025-11-07 14:45:00|16214.1|16212.3|16198|16196.2|16248.9|16247.1|16197.8|16196|0
1762527000000|2025-11-07 14:50:00|16194.3|16192.5|16229|16227.2|16246.6|16244.8|16194.3|16192.5|0
1762527300000|2025-11-07 14:55:00|16227.7|16225.9|16236|16234.2|16263.9|16262.1|16220.4|16218.6|0
1762527600000|2025-11-07 15:00:00|16241.5|16239.7|16192.4|16190.6|16242.4|16240.6|16188.8|16187|0
1762527900000|2025-11-07 15:05:00|16193.6|16191.8|16206.7|16204.9|16208.6|16206.8|16148.3|16146.5|0
1762528200000|2025-11-07 15:10:00|16205.9|16204.1|16253.2|16251.4|16260.3|16258.5|16201.7|16199.9|0
1762528500000|2025-11-07 15:15:00|16253.1|16251.3|16259.3|16257.5|16270.5|16268.7|16243.9|16242.1|0
1762528800000|2025-11-07 15:20:00|16259.1|16257.3|16232.9|16231.1|16283.4|16281.6|16229.5|16227.7|0
1762529100000|2025-11-07 15:25:00|16232|16230.2|16243.7|16241.9|16279.5|16277.7|16232|16230.2|0
1762529400000|2025-11-07 15:30:00|16243.6|16241.8|16206.1|16204.3|16260.1|16258.3|16206|16204.2|0
1762529700000|2025-11-07 15:35:00|16207.2|16205.4|16187.7|16185.9|16232.5|16230.7|16186.2|16184.4|0
1762530000000|2025-11-07 15:40:00|16185.9|16184.1|16175.8|16174|16208.8|16207|16171.2|16169.4|0
1762530300000|2025-11-07 15:45:00|16175|16173.2|16168.6|16166.8|16182|16180.2|16150.8|16149|0
1762530600000|2025-11-07 15:50:00|16169|16167.2|16164.4|16162.6|16192.6|16190.8|16147.9|16146.1|0
1762530900000|2025-11-07 15:55:00|16164.3|16162.5|16141.6|16139.8|16165.9|16164.1|16141.6|16139.8|0
1762531200000|2025-11-07 16:00:00|16142.4|16140.6|16161.8|16160|16170.3|16168.5|16142.4|16140.6|0
1762531500000|2025-11-07 16:05:00|16161.7|16159.9|16131.1|16129.3|16166|16164.2|16128|16126.2|0
1762531800000|2025-11-07 16:10:00|16131.2|16129.4|16109.9|16108.1|16138.4|16136.6|16100.5|16098.7|0
1762532100000|2025-11-07 16:15:00|16108.8|16107|16134.6|16132.8|16138|16136.2|16093.8|16092|0
1762532400000|2025-11-07 16:20:00|16134.1|16132.3|16129.1|16127.3|16151.5|16149.7|16126|16124.2|0
1762532700000|2025-11-07 16:25:00|16128.7|16126.9|16117.3|16115.5|16137.9|16136.1|16112.2|16110.4|0
1762533000000|2025-11-07 16:30:00|16115.7|16113.9|16131.8|16130|16134.2|16132.4|16108.5|16106.7|0
1762533300000|2025-11-07 16:35:00|16132.5|16130.7|16101.5|16099.7|16133.1|16131.3|16098.6|16096.8|0
1762533600000|2025-11-07 16:40:00|16101.4|16099.6|16115.8|16114|16121.4|16119.6|16091.2|16089.4|0
1762533900000|2025-11-07 16:45:00|16115.3|16113.5|16097.3|16095.5|16121|16119.2|16090.5|16088.7|0
1762534200000|2025-11-07 16:50:00|16096.7|16094.9|16112.6|16110.8|16129.1|16127.3|16096.6|16094.8|0
1762534500000|2025-11-07 16:55:00|16112.9|16111.1|16095.3|16093.5|16116.8|16115|16076.2|16074.4|0
1762534800000|2025-11-07 17:00:00|16094.8|16093|16083.2|16081.4|16098.8|16097|16078|16076.2|0
1762535100000|2025-11-07 17:05:00|16084.7|16082.9|16086.9|16085.1|16093.5|16091.7|16065.3|16063.5|0
1762535400000|2025-11-07 17:10:00|16086.8|16085|16112.2|16110.4|16116|16114.2|16078|16076.2|0
1762535700000|2025-11-07 17:15:00|16111.4|16109.6|16128.9|16127.1|16136|16134.2|16110.6|16108.8|0
1762536000000|2025-11-07 17:20:00|16128.1|16126.3|16166|16164.2|16176.1|16174.3|16123.4|16121.6|0
1762536300000|2025-11-07 17:25:00|16166.2|16164.4|16163.6|16161.8|16182.1|16180.3|16154.6|16152.8|0
1762536600000|2025-11-07 17:30:00|16163.7|16161.9|16170.1|16168.3|16176.2|16174.4|16159.1|16157.3|0
1762536900000|2025-11-07 17:35:00|16169|16167.2|16161.2|16159.4|16179.8|16178|16152|16150.2|0
1762537200000|2025-11-07 17:40:00|16161.5|16159.7|16156|16154.2|16165.4|16163.6|16148.9|16147.1|0
1762537500000|2025-11-07 17:45:00|16155.7|16153.9|16129.8|16128|16164.2|16162.4|16126.6|16124.8|0
1762537800000|2025-11-07 17:50:00|16128.8|16127|16144.7|16142.9|16148|16146.2|16120.2|16118.4|0
1762538100000|2025-11-07 17:55:00|16145|16143.2|16179.5|16177.7|16180.3|16178.5|16144.4|16142.6|0
1762538400000|2025-11-07 18:00:00|16179.4|16177.6|16181.1|16179.3|16191.1|16189.3|16177|16175.2|0
1762538700000|2025-11-07 18:05:00|16181.2|16179.4|16189|16187.2|16195.6|16193.8|16168.1|16166.3|0
1762539000000|2025-11-07 18:10:00|16188.7|16186.9|16201.6|16199.8|16202.5|16200.7|16188.4|16186.6|0
1762539300000|2025-11-07 18:15:00|16202.3|16200.5|16208.9|16207.1|16212.1|16210.3|16188.2|16186.4|0
1762539600000|2025-11-07 18:20:00|16209.4|16207.6|16232.7|16230.9|16233|16231.2|16205.4|16203.6|0
1762539900000|2025-11-07 18:25:00|16232.8|16231|16246.1|16244.3|16246.5|16244.7|16232.8|16231|0
1762540200000|2025-11-07 18:30:00|16244.6|16242.8|16239|16237.2|16252.6|16250.8|16238|16236.2|0
1762540500000|2025-11-07 18:35:00|16240.6|16238.8|16255|16253.2|16255.7|16253.9|16220|16218.2|0
1762540800000|2025-11-07 18:40:00|16255.4|16253.6|16242.4|16240.6|16262.9|16261.1|16242.2|16240.4|0
1762541100000|2025-11-07 18:45:00|16242.7|16240.9|16212.5|16210.7|16248.6|16246.8|16212.5|16210.7|0
1762541400000|2025-11-07 18:50:00|16212.6|16210.8|16210.7|16208.9|16212.6|16210.8|16199.4|16197.6|0
1762541700000|2025-11-07 18:55:00|16212.8|16211|16242.1|16240.3|16254.1|16252.3|16212.8|16211|0
1762542000000|2025-11-07 19:00:00|16241.9|16240.1|16250.6|16248.8|16263.2|16261.4|16228.2|16226.4|0
1762542300000|2025-11-07 19:05:00|16247.5|16245.7|16257.2|16255.4|16264.4|16262.6|16241.9|16240.1|0
1762542600000|2025-11-07 19:10:00|16257.4|16255.6|16269.2|16267.4|16271.8|16270|16249.8|16248|0
1762542900000|2025-11-07 19:15:00|16269.3|16267.5|16250.2|16248.4|16272.7|16270.9|16248|16246.2|0
1762543200000|2025-11-07 19:20:00|16250.8|16249|16272.8|16271|16275.3|16273.5|16250.8|16249|0
1762543500000|2025-11-07 19:25:00|16272.9|16271.1|16261.4|16259.6|16272.9|16271.1|16253.6|16251.8|0
1762543800000|2025-11-07 19:30:00|16261.5|16259.7|16301.2|16299.4|16303.1|16301.3|16261.5|16259.7|0
1762544100000|2025-11-07 19:35:00|16300.7|16298.9|16321|16319.2|16327.6|16325.8|16297.4|16295.6|0
1762544400000|2025-11-07 19:40:00|16321.4|16319.6|16369.5|16367.7|16374.2|16372.4|16321.4|16319.6|0
1762544700000|2025-11-07 19:45:00|16369.9|16368.1|16348.8|16347|16370.6|16368.8|16329|16327.2|0
1762545000000|2025-11-07 19:50:00|16349|16347.2|16364.7|16362.9|16364.7|16362.9|16339.6|16337.8|0
1762545300000|2025-11-07 19:55:00|16365|16363.2|16381.2|16379.4|16383.3|16381.5|16347.9|16346.1|0
1762545600000|2025-11-07 20:00:00|16380.5|16378.7|16370|16368.2|16380.5|16378.7|16356.9|16355.1|0
1762545900000|2025-11-07 20:05:00|16370.6|16368.8|16366.9|16365.1|16371.9|16370.1|16336.2|16334.4|0
1762546200000|2025-11-07 20:10:00|16367.2|16365.4|16366.7|16364.9|16379|16377.2|16362.8|16361|0
1762546500000|2025-11-07 20:15:00|16367.6|16365.8|16333.5|16331.7|16370.4|16368.6|16324.8|16323|0
1762546800000|2025-11-07 20:20:00|16334.6|16332.8|16317.4|16315.6|16335.3|16333.5|16311.5|16309.7|0
1762547100000|2025-11-07 20:25:00|16316.9|16315.1|16332.9|16331.1|16347.3|16345.5|16307.2|16305.4|0
1762547400000|2025-11-07 20:30:00|16333|16331.2|16351.7|16349.9|16362|16360.2|16333|16331.2|0
1762547700000|2025-11-07 20:35:00|16352|16350.2|16371.6|16369.8|16372.1|16370.3|16351.9|16350.1|0
1762548000000|2025-11-07 20:40:00|16372.1|16370.3|16388.9|16387.1|16393|16391.2|16357.6|16355.8|0
1762548300000|2025-11-07 20:45:00|16389.4|16387.6|16351.7|16349.9|16389.4|16387.6|16351.7|16349.9|0
1762548600000|2025-11-07 20:50:00|16352.3|16350.5|16376.7|16374.9|16394.4|16392.6|16352.3|16350.5|0
1762548900000|2025-11-07 20:55:00|16375.4|16373.6|16416.1|16414.3|16420.6|16418.8|16371.6|16369.8|0
1762549200000|2025-11-07 21:00:00|16414.4|16412.6|16421.1|16418.1|16422.2|16419.2|16398.8|16395.8|0
1762549500000|2025-11-07 21:05:00|16420.7|16417.7|16441|16438|16444.4|16441.4|16419.9|16416.9|0
1762549800000|2025-11-07 21:10:00|16444.4|16441.4|16449.2|16446.2|16449.6|16446.6|16443.6|16440.6|0
1762550100000|2025-11-07 21:15:00|16449.1|16446.1|16448.1|16445.1|16459.2|16456.2|16446.6|16443.6|0
1762550400000|2025-11-07 21:20:00|16448.3|16445.3|16448.6|16445.6|16450.6|16447.6|16445.8|16442.8|0
1762550700000|2025-11-07 21:25:00|16448.3|16445.3|16452.8|16449.8|16453.3|16450.3|16446.1|16443.1|0
1762551000000|2025-11-07 21:30:00|16452.7|16449.7|16451.9|16448.9|16458.8|16455.8|16449|16446|0
1762551300000|2025-11-07 21:35:00|16452|16449|16464.7|16461.7|16470.6|16467.6|16450.4|16447.4|0
1762551600000|2025-11-07 21:40:00|16464.9|16461.9|16452|16449|16464.9|16461.9|16451.4|16448.4|0
1762551900000|2025-11-07 21:45:00|16451.8|16448.8|16452.5|16449.5|16453.1|16450.1|16451.2|16448.2|0
1762552200000|2025-11-07 21:50:00|16452.4|16449.4|16452.9|16449.9|16453.2|16450.2|16450.8|16447.8|0
1762552500000|2025-11-07 21:55:00|16452.6|16449.6|16454.2|16451.2|16455.6|16452.6|16452.5|16449.5|0
1762729200000|2025-11-09 23:00:00|16554.3|16549.3|16533.6|16528.6|16554.8|16549.8|16525.7|16520.7|0
1762729500000|2025-11-09 23:05:00|16533.4|16528.4|16531.6|16526.6|16544.4|16539.4|16525.8|16520.8|0
1762729800000|2025-11-09 23:10:00|16532.3|16527.3|16537.3|16532.3|16537.7|16532.7|16522.6|16517.6|0
1762730100000|2025-11-09 23:15:00|16537.2|16532.2|16515.4|16510.4|16539.4|16534.4|16515.4|16510.4|0
1762730400000|2025-11-09 23:20:00|16516.7|16511.7|16514.8|16509.8|16523.7|16518.7|16508|16503|0
1762730700000|2025-11-09 23:25:00|16514.7|16509.7|16508.9|16503.9|16518.4|16513.4|16505.8|16500.8|0
1762731000000|2025-11-09 23:30:00|16509|16504|16522.5|16517.5|16524.6|16519.6|16504.1|16499.1|0
1762731300000|2025-11-09 23:35:00|16522.8|16517.8|16517.4|16512.4|16526|16521|16516.9|16511.9|0
1762731600000|2025-11-09 23:40:00|16517.5|16512.5|16521.4|16516.4|16525.5|16520.5|16517.4|16512.4|0
1762731900000|2025-11-09 23:45:00|16521.5|16516.5|16524.3|16519.3|16524.5|16519.5|16516.5|16511.5|0
1762732200000|2025-11-09 23:50:00|16524.5|16519.5|16536|16531|16536.1|16531.1|16520.6|16515.6|0
1762732500000|2025-11-09 23:55:00|16536.1|16531.1|16530.6|16525.6|16545.6|16540.6|16530.5|16525.5|0
1762732800000|2025-11-10 00:00:00|16529.4|16524.4|16501.2|16496.2|16529.4|16524.4|16493.5|16488.5|0
1762733100000|2025-11-10 00:05:00|16501.4|16496.4|16514.7|16509.7|16514.8|16509.8|16483.9|16478.9|0
1762733400000|2025-11-10 00:10:00|16514.8|16509.8|16515|16510|16521.6|16516.6|16506.7|16501.7|0
1762733700000|2025-11-10 00:15:00|16514.8|16509.8|16519.3|16514.3|16521.4|16516.4|16507.5|16502.5|0
1762734000000|2025-11-10 00:20:00|16520|16515|16522.3|16517.3|16530.5|16525.5|16517.9|16512.9|0
1762734300000|2025-11-10 00:25:00|16522.2|16517.2|16516.8|16511.8|16524.4|16519.4|16510.2|16505.2|0
1762734600000|2025-11-10 00:30:00|16516.7|16511.7|16516.8|16511.8|16530.3|16525.3|16511.6|16506.6|0
1762734900000|2025-11-10 00:35:00|16517.1|16512.1|16518.7|16513.7|16523.1|16518.1|16513.4|16508.4|0
1762735200000|2025-11-10 00:40:00|16518.6|16513.6|16515.7|16510.7|16524.2|16519.2|16510|16505|0
1762735500000|2025-11-10 00:45:00|16515.8|16510.8|16520|16515|16523.8|16518.8|16507.1|16502.1|0
1762735800000|2025-11-10 00:50:00|16520.1|16515.1|16527.1|16522.1|16528|16523|16513.5|16508.5|0
1762736100000|2025-11-10 00:55:00|16527.3|16522.3|16526.8|16521.8|16537.1|16532.1|16523.3|16518.3|0
1762736400000|2025-11-10 01:00:00|16526.5|16521.5|16550|16545|16557.5|16552.5|16524.2|16519.2|0
1762736700000|2025-11-10 01:05:00|16550.1|16545.1|16553.4|16548.4|16556.5|16551.5|16549.4|16544.4|0
1762737000000|2025-11-10 01:10:00|16553.5|16548.5|16562|16557|16563.7|16558.7|16553.2|16548.2|0
1762737300000|2025-11-10 01:15:00|16562.3|16557.3|16560.6|16555.6|16566.4|16561.4|16557.3|16552.3|0
1762737600000|2025-11-10 01:20:00|16560.7|16555.7|16565.9|16560.9|16568|16563|16556.6|16551.6|0
1762737900000|2025-11-10 01:25:00|16566|16561|16566.7|16561.7|16578.9|16573.9|16565|16560|0
1762738200000|2025-11-10 01:30:00|16566.6|16561.6|16561|16556|16566.6|16561.6|16558.3|16553.3|0
1762738500000|2025-11-10 01:35:00|16560.8|16555.8|16570.7|16565.7|16570.7|16565.7|16558.9|16553.9|0
1762738800000|2025-11-10 01:40:00|16570.8|16565.8|16561.1|16556.1|16571.8|16566.8|16560.8|16555.8|0
1762739100000|2025-11-10 01:45:00|16561.2|16556.2|16583.5|16578.5|16584.2|16579.2|16560.4|16555.4|0
1762739400000|2025-11-10 01:50:00|16583.7|16578.7|16597.3|16592.3|16602.3|16597.3|16583.2|16578.2|0
1762739700000|2025-11-10 01:55:00|16597.5|16592.5|16596.6|16591.6|16601.6|16596.6|16595.3|16590.3|0
1762740000000|2025-11-10 02:00:00|16596.7|16591.7|16595.2|16590.2|16598.8|16593.8|16593.6|16588.6|0
1762740300000|2025-11-10 02:05:00|16595.3|16590.3|16587.9|16582.9|16599.1|16594.1|16583.2|16578.2|0
1762740600000|2025-11-10 02:10:00|16587.8|16582.8|16591.4|16586.4|16595.6|16590.6|16586.7|16581.7|0
1762740900000|2025-11-10 02:15:00|16591.3|16586.3|16591|16586|16596.2|16591.2|16588.5|16583.5|0
1762741200000|2025-11-10 02:20:00|16590.6|16585.6|16592.6|16587.6|16596.9|16591.9|16588.8|16583.8|0
1762741500000|2025-11-10 02:25:00|16592.8|16587.8|16592.1|16587.1|16594.1|16589.1|16590.3|16585.3|0
1762741800000|2025-11-10 02:30:00|16592.2|16587.2|16595.9|16590.9|16600.8|16595.8|16592.2|16587.2|0
1762742100000|2025-11-10 02:35:00|16595.8|16590.8|16602.1|16597.1|16603.1|16598.1|16594.9|16589.9|0
1762742400000|2025-11-10 02:40:00|16602.2|16597.2|16601.1|16596.1|16604.8|16599.8|16599.4|16594.4|0
1762742700000|2025-11-10 02:45:00|16601|16596|16607.9|16602.9|16609.5|16604.5|16600.9|16595.9|0
1762743000000|2025-11-10 02:50:00|16607.8|16602.8|16603.3|16598.3|16610.5|16605.5|16601.3|16596.3|0
1762743300000|2025-11-10 02:55:00|16603.2|16598.2|16598.7|16593.7|16606.7|16601.7|16598.5|16593.5|0
1762743600000|2025-11-10 03:00:00|16598.5|16593.5|16614.4|16609.4|16619.4|16614.4|16598.4|16593.4|0
1762743900000|2025-11-10 03:05:00|16614.3|16609.3|16613.2|16608.2|16617|16612|16608.7|16603.7|0
1762744200000|2025-11-10 03:10:00|16613.3|16608.3|16615.8|16610.8|16617.9|16612.9|16611.4|16606.4|0
1762744500000|2025-11-10 03:15:00|16615.9|16610.9|16623.5|16618.5|16628.1|16623.1|16614.4|16609.4|0
1762744800000|2025-11-10 03:20:00|16623.4|16618.4|16623.8|16618.8|16624.2|16619.2|16618.9|16613.9|0
1762745100000|2025-11-10 03:25:00|16624.2|16619.2|16631.9|16626.9|16633|16628|16622.4|16617.4|0
1762745400000|2025-11-10 03:30:00|16632|16627|16636.2|16631.2|16637.3|16632.3|16630.5|16625.5|0
1762745700000|2025-11-10 03:35:00|16636.1|16631.1|16627.3|16622.3|16638.1|16633.1|16626.5|16621.5|0
1762746000000|2025-11-10 03:40:00|16627.5|16622.5|16626.6|16621.6|16632.1|16627.1|16622.8|16617.8|0
1762746300000|2025-11-10 03:45:00|16626.4|16621.4|16624.1|16619.1|16626.9|16621.9|16623.1|16618.1|0
1762746600000|2025-11-10 03:50:00|16624.2|16619.2|16624.5|16619.5|16626.9|16621.9|16621.2|16616.2|0
1762746900000|2025-11-10 03:55:00|16624.3|16619.3|16618.5|16613.5|16624.9|16619.9|16618.3|16613.3|0
1762747200000|2025-11-10 04:00:00|16618.4|16613.4|16621.4|16616.4|16623.4|16618.4|16618.1|16613.1|0
1762747500000|2025-11-10 04:05:00|16621.5|16616.5|16630.5|16625.5|16632.5|16627.5|16620.9|16615.9|0
1762747800000|2025-11-10 04:10:00|16630.6|16625.6|16625.4|16620.4|16636.8|16631.8|16624.9|16619.9|0
1762748100000|2025-11-10 04:15:00|16625.3|16620.3|16623.4|16618.4|16625.4|16620.4|16616|16611|0
1762748400000|2025-11-10 04:20:00|16623.3|16618.3|16621.6|16616.6|16624.6|16619.6|16619.3|16614.3|0
1762748700000|2025-11-10 04:25:00|16621.7|16616.7|16623.3|16618.3|16623.8|16618.8|16619.5|16614.5|0
1762749000000|2025-11-10 04:30:00|16623.5|16618.5|16622.3|16617.3|16625.6|16620.6|16615.8|16610.8|0
1762749300000|2025-11-10 04:35:00|16622.4|16617.4|16622.5|16617.5|16624.8|16619.8|16617.6|16612.6|0
1762749600000|2025-11-10 04:40:00|16622.6|16617.6|16624.1|16619.1|16626.3|16621.3|16618.3|16613.3|0
1762749900000|2025-11-10 04:45:00|16624.2|16619.2|16627.8|16622.8|16627.8|16622.8|16620.1|16615.1|0
1762750200000|2025-11-10 04:50:00|16627.7|16622.7|16623|16618|16630.3|16625.3|16617.5|16612.5|0
1762750500000|2025-11-10 04:55:00|16623.1|16618.1|16623.1|16618.1|16626.8|16621.8|16620.4|16615.4|0
1762750800000|2025-11-10 05:00:00|16623.9|16618.9|16630.5|16625.5|16630.5|16625.5|16623.2|16618.2|0
1762751100000|2025-11-10 05:05:00|16630.4|16625.4|16633.7|16628.7|16633.8|16628.8|16627.6|16622.6|0
1762751400000|2025-11-10 05:10:00|16633.6|16628.6|16637.3|16632.3|16639.4|16634.4|16630.8|16625.8|0
1762751700000|2025-11-10 05:15:00|16637.4|16632.4|16640.8|16635.8|16642.2|16637.2|16636.8|16631.8|0
1762752000000|2025-11-10 05:20:00|16640.9|16635.9|16641|16636|16643.5|16638.5|16637.7|16632.7|0
1762752300000|2025-11-10 05:25:00|16640.8|16635.8|16640.8|16635.8|16644|16639|16639.6|16634.6|0
1762752600000|2025-11-10 05:30:00|16640.9|16635.9|16632.9|16627.9|16641.6|16636.6|16628.2|16623.2|0
1762752900000|2025-11-10 05:35:00|16632.2|16627.2|16629|16624|16633.2|16628.2|16626.6|16621.6|0
1762753200000|2025-11-10 05:40:00|16628.8|16623.8|16635|16630|16635.3|16630.3|16627.3|16622.3|0
1762753500000|2025-11-10 05:45:00|16635.1|16630.1|16628.5|16623.5|16636.3|16631.3|16628.3|16623.3|0
1762753800000|2025-11-10 05:50:00|16628.7|16623.7|16636.4|16631.4|16639|16634|16627.8|16622.8|0
1762754100000|2025-11-10 05:55:00|16636.3|16631.3|16635.3|16630.3|16638|16633|16632.3|16627.3|0
1762754400000|2025-11-10 06:00:00|16635.2|16630.2|16634.1|16629.1|16635.2|16630.2|16627.4|16622.4|0
1762754700000|2025-11-10 06:05:00|16634.5|16629.5|16632.7|16627.7|16639.4|16634.4|16631.5|16626.5|0
1762755000000|2025-11-10 06:10:00|16632.8|16627.8|16633.4|16628.4|16637.2|16632.2|16631.2|16626.2|0
1762755300000|2025-11-10 06:15:00|16633.9|16628.9|16635.8|16630.8|16640|16635|16633.1|16628.1|0
1762755600000|2025-11-10 06:20:00|16636|16631|16633|16628|16637.7|16632.7|16632.6|16627.6|0
1762755900000|2025-11-10 06:25:00|16633.1|16628.1|16626.6|16621.6|16635.3|16630.3|16622.9|16617.9|0
1762756200000|2025-11-10 06:30:00|16625.9|16620.9|16633.9|16628.9|16634|16629|16624|16619|0
1762756500000|2025-11-10 06:35:00|16634|16629|16631.9|16626.9|16638|16633|16627.6|16622.6|0
1762756800000|2025-11-10 06:40:00|16632.4|16627.4|16634.6|16629.6|16635.1|16630.1|16629.8|16624.8|0
1762757100000|2025-11-10 06:45:00|16634.9|16629.9|16644.7|16639.7|16644.9|16639.9|16632.8|16627.8|0
1762757400000|2025-11-10 06:50:00|16644.6|16639.6|16633.6|16628.6|16646.4|16641.4|16633.1|16628.1|0
1762757700000|2025-11-10 06:55:00|16633.5|16628.5|16624.1|16619.1|16633.6|16628.6|16622.2|16617.2|0
1762758000000|2025-11-10 07:00:00|16624.3|16619.3|16627.2|16622.2|16631.8|16626.8|16620.2|16615.2|0
1762758300000|2025-11-10 07:05:00|16627.4|16622.4|16627.7|16622.7|16633.7|16628.7|16619.8|16614.8|0
1762758600000|2025-11-10 07:10:00|16627.5|16622.5|16634.1|16629.1|16635.3|16630.3|16623.7|16618.7|0
1762758900000|2025-11-10 07:15:00|16632.2|16627.2|16628.1|16623.1|16632.8|16627.8|16627.1|16622.1|0
1762759200000|2025-11-10 07:20:00|16628.2|16623.2|16632.5|16627.5|16634.3|16629.3|16625.3|16620.3|0
1762759500000|2025-11-10 07:25:00|16632.7|16627.7|16630.8|16625.8|16635.1|16630.1|16626.6|16621.6|0
1762759800000|2025-11-10 07:30:00|16630.7|16625.7|16639.9|16634.9|16640.1|16635.1|16629.2|16624.2|0
1762760100000|2025-11-10 07:35:00|16640.1|16635.1|16628.5|16623.5|16641.2|16636.2|16628.3|16623.3|0
1762760400000|2025-11-10 07:40:00|16628.8|16623.8|16640.6|16635.6|16641|16636|16628.8|16623.8|0
1762760700000|2025-11-10 07:45:00|16640.8|16635.8|16643.8|16638.8|16644.9|16639.9|16636.9|16631.9|0
1762761000000|2025-11-10 07:50:00|16643.9|16638.9|16640.9|16635.9|16644.4|16639.4|16634.4|16629.4|0
1762761300000|2025-11-10 07:55:00|16641.1|16636.1|16637.8|16632.8|16642.8|16637.8|16636.3|16631.3|0
1762761600000|2025-11-10 08:00:00|16637.9|16632.9|16634.7|16629.7|16640.8|16635.8|16632.2|16627.2|0
1762761900000|2025-11-10 08:05:00|16634.8|16629.8|16629.3|16624.3|16638.9|16633.9|16629|16624|0
1762762200000|2025-11-10 08:10:00|16629.5|16624.5|16618.8|16613.8|16630.2|16625.2|16616.2|16611.2|0
1762762500000|2025-11-10 08:15:00|16618.9|16613.9|16621.4|16616.4|16625.9|16620.9|16615.6|16610.6|0
1762762800000|2025-11-10 08:20:00|16621.5|16616.5|16633.4|16628.4|16634.1|16629.1|16616.1|16611.1|0
1762763100000|2025-11-10 08:25:00|16634.1|16629.1|16639.3|16634.3|16641.2|16636.2|16633.8|16628.8|0
1762763400000|2025-11-10 08:30:00|16639.4|16634.4|16654|16649|16656.7|16651.7|16636.1|16631.1|0
1762763700000|2025-11-10 08:35:00|16654.1|16649.1|16649.7|16644.7|16657.5|16652.5|16648.6|16643.6|0
1762764000000|2025-11-10 08:40:00|16649.8|16644.8|16656.8|16651.8|16657.9|16652.9|16649.7|16644.7|0
1762764300000|2025-11-10 08:45:00|16656.6|16651.6|16654.1|16649.1|16659.1|16654.1|16650.7|16645.7|0
1762764600000|2025-11-10 08:50:00|16654.2|16649.2|16655|16650|16660.3|16655.3|16653.3|16648.3|0
1762764900000|2025-11-10 08:55:00|16655.3|16650.3|16667.5|16662.5|16668.6|16663.6|16654|16649|0
1762765200000|2025-11-10 09:00:00|16666.1|16661.1|16669.8|16666.8|16672|16669|16656.9|16653.9|0
1762765500000|2025-11-10 09:05:00|16670.8|16667.8|16681.4|16678.4|16683.1|16680.1|16670.2|16667.2|0
1762765800000|2025-11-10 09:10:00|16680.9|16677.9|16687.5|16684.5|16689.5|16686.5|16678|16675|0
1762766100000|2025-11-10 09:15:00|16687.6|16684.6|16700.9|16697.9|16702.5|16699.5|16687.2|16684.2|0
1762766400000|2025-11-10 09:20:00|16701.4|16698.4|16689.2|16686.2|16702.4|16699.4|16687.5|16684.5|0
1762766700000|2025-11-10 09:25:00|16688.6|16685.6|16685.5|16682.5|16691.3|16688.3|16682.8|16679.8|0
1762767000000|2025-11-10 09:30:00|16685.6|16682.6|16686.1|16683.1|16689.9|16686.9|16682.3|16679.3|0
1762767300000|2025-11-10 09:35:00|16685.9|16682.9|16686.9|16683.9|16689.7|16686.7|16681.5|16678.5|0
1762767600000|2025-11-10 09:40:00|16687.3|16684.3|16689.6|16686.6|16691.6|16688.6|16685.7|16682.7|0
1762767900000|2025-11-10 09:45:00|16688.9|16685.9|16694.3|16691.3|16694.5|16691.5|16685.3|16682.3|0
1762768200000|2025-11-10 09:50:00|16694.4|16691.4|16695.7|16692.7|16697.8|16694.8|16693.8|16690.8|0
1762768500000|2025-11-10 09:55:00|16695.8|16692.8|16699.6|16696.6|16701|16698|16691.8|16688.8|0
1762768800000|2025-11-10 10:00:00|16700|16697|16693.9|16690.9|16700.6|16697.6|16688.3|16685.3|0
1762769100000|2025-11-10 10:05:00|16694.5|16691.5|16692.7|16689.7|16694.9|16691.9|16687.7|16684.7|0
1762769400000|2025-11-10 10:10:00|16692.6|16689.6|16693.1|16690.1|16696.8|16693.8|16692.3|16689.3|0
1762769700000|2025-11-10 10:15:00|16692.8|16689.8|16697.2|16694.2|16698.2|16695.2|16690.1|16687.1|0
1762770000000|2025-11-10 10:20:00|16697.3|16694.3|16693.9|16690.9|16698.4|16695.4|16691.5|16688.5|0
1762770300000|2025-11-10 10:25:00|16693.8|16690.8|16691.1|16688.1|16693.8|16690.8|16689.2|16686.2|0
1762770600000|2025-11-10 10:30:00|16690|16687|16695.1|16692.1|16696|16693|16689.5|16686.5|0
1762770900000|2025-11-10 10:35:00|16695.7|16692.7|16703.6|16700.6|16704.1|16701.1|16694.9|16691.9|0
1762771200000|2025-11-10 10:40:00|16703.5|16700.5|16699.4|16696.4|16704.3|16701.3|16697.7|16694.7|0
1762771500000|2025-11-10 10:45:00|16699.2|16696.2|16695.3|16692.3|16700.9|16697.9|16694.7|16691.7|0
1762771800000|2025-11-10 10:50:00|16695.7|16692.7|16688.2|16685.2|16695.7|16692.7|16684.9|16681.9|0
1762772100000|2025-11-10 10:55:00|16688.1|16685.1|16686.6|16683.6|16689.8|16686.8|16685.3|16682.3|0
1762772400000|2025-11-10 11:00:00|16686.4|16683.4|16684.9|16681.9|16689.4|16686.4|16681.7|16678.7|0
1762772700000|2025-11-10 11:05:00|16684.8|16681.8|16676.2|16673.2|16686.2|16683.2|16675.2|16672.2|0
1762773000000|2025-11-10 11:10:00|16676.3|16673.3|16677.7|16674.7|16683.2|16680.2|16675.1|16672.1|0
1762773300000|2025-11-10 11:15:00|16677.6|16674.6|16669.7|16666.7|16679.4|16676.4|16669.7|16666.7|0
1762773600000|2025-11-10 11:20:00|16669.4|16666.4|16668.7|16665.7|16676.7|16673.7|16667.1|16664.1|0
1762773900000|2025-11-10 11:25:00|16668.5|16665.5|16669.8|16666.8|16672.4|16669.4|16668.2|16665.2|0
1762774200000|2025-11-10 11:30:00|16669.9|16666.9|16670|16667|16671.4|16668.4|16668.7|16665.7|0
1762774500000|2025-11-10 11:35:00|16669.7|16666.7|16674.6|16671.6|16674.8|16671.8|16668.2|16665.2|0
1762774800000|2025-11-10 11:40:00|16675.1|16672.1|16678.4|16675.4|16680.2|16677.2|16674.9|16671.9|0
1762775100000|2025-11-10 11:45:00|16678.6|16675.6|16679.3|16676.3|16683.3|16680.3|16678.5|16675.5|0
1762775400000|2025-11-10 11:50:00|16679.4|16676.4|16682.6|16679.6|16685.3|16682.3|16678.9|16675.9|0
1762775700000|2025-11-10 11:55:00|16682.5|16679.5|16686.4|16683.4|16687|16684|16679.9|16676.9|0
1762776000000|2025-11-10 12:00:00|16682.6|16679.6|16674.4|16671.4|16685.8|16682.8|16672.9|16669.9|0
1762776300000|2025-11-10 12:05:00|16674.3|16671.3|16667.7|16664.7|16676.1|16673.1|16662.4|16659.4|0
1762776600000|2025-11-10 12:10:00|16667.8|16664.8|16662|16659|16668.7|16665.7|16661.5|16658.5|0
1762776900000|2025-11-10 12:15:00|16661.8|16658.8|16656.4|16653.4|16661.8|16658.8|16653.7|16650.7|0
1762777200000|2025-11-10 12:20:00|16656.9|16653.9|16655.2|16652.2|16662.1|16659.1|16652.1|16649.1|0
1762777500000|2025-11-10 12:25:00|16655.3|16652.3|16652.5|16649.5|16660.2|16657.2|16650.8|16647.8|0
1762777800000|2025-11-10 12:30:00|16652.4|16649.4|16652.8|16649.8|16654.4|16651.4|16650.7|16647.7|0
1762778100000|2025-11-10 12:35:00|16652.6|16649.6|16654.7|16651.7|16659|16656|16652.6|16649.6|0
1762778400000|2025-11-10 12:40:00|16654.4|16651.4|16657.8|16654.8|16659.5|16656.5|16653.6|16650.6|0
1762778700000|2025-11-10 12:45:00|16658|16655|16658.7|16655.7|16660.2|16657.2|16656.3|16653.3|0
1762779000000|2025-11-10 12:50:00|16658.8|16655.8|16668.1|16665.1|16671.1|16668.1|16658.7|16655.7|0
1762779300000|2025-11-10 12:55:00|16668.2|16665.2|16670.2|16667.2|16670.2|16667.2|16666.7|16663.7|0
1762779600000|2025-11-10 13:00:00|16669.8|16666.8|16665.9|16662.9|16672.6|16669.6|16665.5|16662.5|0
1762779900000|2025-11-10 13:05:00|16666.2|16663.2|16673.9|16670.9|16674.3|16671.3|16666.2|16663.2|0
1762780200000|2025-11-10 13:10:00|16673.8|16670.8|16658.8|16655.8|16673.8|16670.8|16658.6|16655.6|0
1762780500000|2025-11-10 13:15:00|16658.9|16655.9|16655.8|16652.8|16660|16657|16655.6|16652.6|0
1762780800000|2025-11-10 13:20:00|16655.9|16652.9|16664.8|16661.8|16665.2|16662.2|16654.7|16651.7|0
1762781100000|2025-11-10 13:25:00|16664.7|16661.7|16670.4|16667.4|16671|16668|16664.7|16661.7|0
1762781400000|2025-11-10 13:30:00|16670.6|16667.6|16677.8|16674.8|16678.9|16675.9|16669.4|16666.4|0
1762781700000|2025-11-10 13:35:00|16677.9|16674.9|16677.7|16674.7|16682.5|16679.5|16677.5|16674.5|0
1762782000000|2025-11-10 13:40:00|16677.5|16674.5|16673.5|16670.5|16677.5|16674.5|16670.2|16667.2|0
1762782300000|2025-11-10 13:45:00|16673.3|16670.3|16667.3|16664.3|16673.3|16670.3|16667.2|16664.2|0
1762782600000|2025-11-10 13:50:00|16667.4|16664.4|16671.2|16668.2|16674.1|16671.1|16666.1|16663.1|0
1762782900000|2025-11-10 13:55:00|16671.4|16668.4|16674.7|16671.7|16677.1|16674.1|16671.3|16668.3|0
1762783200000|2025-11-10 14:00:00|16674.6|16671.6|16670.3|16667.3|16674.9|16671.9|16669.3|16666.3|0
1762783500000|2025-11-10 14:05:00|16670.2|16667.2|16665.9|16662.9|16670.6|16667.6|16659.7|16656.7|0
1762783800000|2025-11-10 14:10:00|16665.8|16662.8|16668.2|16665.2|16671.1|16668.1|16663.9|16660.9|0
1762784100000|2025-11-10 14:15:00|16668.1|16665.1|16667.8|16664.8|16669.4|16666.4|16666.8|16663.8|0
1762784400000|2025-11-10 14:20:00|16668.4|16665.4|16667.4|16664.4|16671.6|16668.6|16667.3|16664.3|0
1762784700000|2025-11-10 14:25:00|16678.4|16675.4|16657.7|16654.7|16681.7|16678.7|16655.9|16652.9|0
1762785000000|2025-11-10 14:30:00|16659.2|16656.2|16664.6|16662.8|16679.2|16677.4|16640.9|16639.1|0
1762785300000|2025-11-10 14:35:00|16665.2|16663.4|16726|16724.2|16733.5|16731.7|16665.2|16663.4|0
1762785600000|2025-11-10 14:40:00|16726.1|16724.3|16732.6|16730.8|16743.5|16741.7|16719.5|16717.7|0
1762785900000|2025-11-10 14:45:00|16731.9|16730.1|16733.1|16731.3|16749.6|16747.8|16725.3|16723.5|0
1762786200000|2025-11-10 14:50:00|16733.8|16732|16732.8|16731|16737.2|16735.4|16715.1|16713.3|0
1762786500000|2025-11-10 14:55:00|16732.1|16730.3|16752.6|16750.8|16767.5|16765.7|16725.1|16723.3|0
1762786800000|2025-11-10 15:00:00|16752.3|16750.5|16756.6|16754.8|16761.6|16759.8|16736.2|16734.4|0
1762787100000|2025-11-10 15:05:00|16755.8|16754|16758.9|16757.1|16766.4|16764.6|16746.5|16744.7|0
1762787400000|2025-11-10 15:10:00|16759.9|16758.1|16750.7|16748.9|16763.9|16762.1|16749|16747.2|0
1762787700000|2025-11-10 15:15:00|16751.9|16750.1|16752.2|16750.4|16768.8|16767|16745|16743.2|0
1762788000000|2025-11-10 15:20:00|16753.2|16751.4|16767.1|16765.3|16774.8|16773|16748.6|16746.8|0
1762788300000|2025-11-10 15:25:00|16767.8|16766|16759.1|16757.3|16783|16781.2|16757.4|16755.6|0
1762788600000|2025-11-10 15:30:00|16759.9|16758.1|16758.5|16756.7|16766.4|16764.6|16749.6|16747.8|0
1762788900000|2025-11-10 15:35:00|16758.6|16756.8|16739.5|16737.7|16759.6|16757.8|16736.4|16734.6|0
1762789200000|2025-11-10 15:40:00|16740|16738.2|16734|16732.2|16745.3|16743.5|16729|16727.2|0
1762789500000|2025-11-10 15:45:00|16733.6|16731.8|16718.9|16717.1|16742.3|16740.5|16716.9|16715.1|0
1762789800000|2025-11-10 15:50:00|16719|16717.2|16682.7|16680.9|16719|16717.2|16671.5|16669.7|0
1762790100000|2025-11-10 15:55:00|16681.4|16679.6|16650.1|16648.3|16681.4|16679.6|16644.6|16642.8|0
1762790400000|2025-11-10 16:00:00|16649.5|16647.7|16631.3|16629.5|16651.8|16650|16629.8|16628|0
1762790700000|2025-11-10 16:05:00|16629.9|16628.1|16635.4|16633.6|16646.1|16644.3|16610.6|16608.8|0
1762791000000|2025-11-10 16:10:00|16635.3|16633.5|16627.2|16625.4|16652.2|16650.4|16623.7|16621.9|0
1762791300000|2025-11-10 16:15:00|16626.3|16624.5|16638.6|16636.8|16641.1|16639.3|16623.5|16621.7|0
1762791600000|2025-11-10 16:20:00|16637.4|16635.6|16625.2|16623.4|16641.6|16639.8|16614.1|16612.3|0
1762791900000|2025-11-10 16:25:00|16624.7|16622.9|16620.6|16618.8|16633.9|16632.1|16620.4|16618.6|0
1762792200000|2025-11-10 16:30:00|16620.7|16618.9|16634.7|16632.9|16646.4|16644.6|16620.3|16618.5|0
1762792500000|2025-11-10 16:35:00|16635.1|16633.3|16622.4|16620.6|16636.4|16634.6|16620.4|16618.6|0
1762792800000|2025-11-10 16:40:00|16624.5|16622.7|16624.7|16622.9|16626.8|16625|16604.2|16602.4|0
1762793100000|2025-11-10 16:45:00|16624.5|16622.7|16636.2|16634.4|16636.4|16634.6|16612.8|16611|0
1762793400000|2025-11-10 16:50:00|16636.4|16634.6|16618.2|16616.4|16642.4|16640.6|16617.3|16615.5|0
1762793700000|2025-11-10 16:55:00|16617.7|16615.9|16653.1|16651.3|16654.7|16652.9|16614.4|16612.6|0
1762794000000|2025-11-10 17:00:00|16652|16650.2|16669.2|16667.4|16672.5|16670.7|16648.6|16646.8|0
1762794300000|2025-11-10 17:05:00|16668.6|16666.8|16667.8|16666|16681.5|16679.7|16663.5|16661.7|0
1762794600000|2025-11-10 17:10:00|16667.2|16665.4|16646.9|16645.1|16669.8|16668|16645.7|16643.9|0
1762794900000|2025-11-10 17:15:00|16645.7|16643.9|16659|16657.2|16664.3|16662.5|16639.1|16637.3|0
1762795200000|2025-11-10 17:20:00|16659.3|16657.5|16664.1|16662.3|16674.4|16672.6|16658.2|16656.4|0
1762795500000|2025-11-10 17:25:00|16663.6|16661.8|16671.7|16669.9|16685.1|16683.3|16663.6|16661.8|0
1762795800000|2025-11-10 17:30:00|16673.3|16671.5|16678.5|16676.7|16687.2|16685.4|16673.3|16671.5|0
1762796100000|2025-11-10 17:35:00|16678.6|16676.8|16692.2|16690.4|16693.8|16692|16677.9|16676.1|0
1762796400000|2025-11-10 17:40:00|16692.3|16690.5|16703.1|16701.3|16718.2|16716.4|16690.9|16689.1|0
1762796700000|2025-11-10 17:45:00|16703.8|16702|16711|16709.2|16714.7|16712.9|16703.7|16701.9|0
1762797000000|2025-11-10 17:50:00|16712|16710.2|16726.1|16724.3|16726.9|16725.1|16711.3|16709.5|0
1762797300000|2025-11-10 17:55:00|16725.8|16724|16723.2|16721.4|16733.5|16731.7|16722.3|16720.5|0
1762797600000|2025-11-10 18:00:00|16723.7|16721.9|16734.7|16732.9|16740.8|16739|16723.2|16721.4|0
1762797900000|2025-11-10 18:05:00|16735|16733.2|16739.6|16737.8|16743|16741.2|16734.2|16732.4|0
1762798200000|2025-11-10 18:10:00|16739.2|16737.4|16738.9|16737.1|16744.5|16742.7|16737|16735.2|0
1762798500000|2025-11-10 18:15:00|16739.1|16737.3|16744.5|16742.7|16750.1|16748.3|16738.1|16736.3|0
1762798800000|2025-11-10 18:20:00|16744.3|16742.5|16748.7|16746.9|16750.1|16748.3|16740.5|16738.7|0
1762799100000|2025-11-10 18:25:00|16748.4|16746.6|16734.9|16733.1|16750.3|16748.5|16733.2|16731.4|0
1762799400000|2025-11-10 18:30:00|16735.7|16733.9|16756.6|16754.8|16761.4|16759.6|16735.7|16733.9|0
1762799700000|2025-11-10 18:35:00|16756.7|16754.9|16766.8|16765|16768.9|16767.1|16756.5|16754.7|0
1762800000000|2025-11-10 18:40:00|16766.7|16764.9|16762.5|16760.7|16769.1|16767.3|16757.8|16756|0
1762800300000|2025-11-10 18:45:00|16762.7|16760.9|16770.7|16768.9|16770.7|16768.9|16760.3|16758.5|0
1762800600000|2025-11-10 18:50:00|16770.4|16768.6|16768.3|16766.5|16771.3|16769.5|16764.4|16762.6|0
1762800900000|2025-11-10 18:55:00|16767.6|16765.8|16748.1|16746.3|16767.7|16765.9|16746.4|16744.6|0
1762801200000|2025-11-10 19:00:00|16747.3|16745.5|16765.2|16763.4|16766.3|16764.5|16747.3|16745.5|0
1762801500000|2025-11-10 19:05:00|16765|16763.2|16765.2|16763.4|16774.9|16773.1|16762.5|16760.7|0
1762801800000|2025-11-10 19:10:00|16765.1|16763.3|16757.8|16756|16766.7|16764.9|16748.3|16746.5|0
1762802100000|2025-11-10 19:15:00|16757.5|16755.7|16763.4|16761.6|16769|16767.2|16755.1|16753.3|0
1762802400000|2025-11-10 19:20:00|16764.5|16762.7|16765.7|16763.9|16767.6|16765.8|16760.4|16758.6|0
1762802700000|2025-11-10 19:25:00|16765|16763.2|16773.7|16771.9|16780.5|16778.7|16763.5|16761.7|0
1762803000000|2025-11-10 19:30:00|16773.1|16771.3|16769.9|16768.1|16777.3|16775.5|16769.9|16768.1|0
1762803300000|2025-11-10 19:35:00|16769.7|16767.9|16777.4|16775.6|16777.5|16775.7|16768.8|16767|0
1762803600000|2025-11-10 19:40:00|16777.5|16775.7|16780.8|16779|16781.3|16779.5|16774|16772.2|0
1762803900000|2025-11-10 19:45:00|16781|16779.2|16784.1|16782.3|16789|16787.2|16779.9|16778.1|0
1762804200000|2025-11-10 19:50:00|16784.3|16782.5|16798.1|16796.3|16801.9|16800.1|16782.7|16780.9|0
1762804500000|2025-11-10 19:55:00|16797.8|16796|16793.2|16791.4|16802.3|16800.5|16791.3|16789.5|0
1762804800000|2025-11-10 20:00:00|16792.9|16791.1|16804.5|16802.7|16805|16803.2|16792.8|16791|0
1762805100000|2025-11-10 20:05:00|16804.8|16803|16805.3|16803.5|16810.8|16809|16799.8|16798|0
1762805400000|2025-11-10 20:10:00|16805.5|16803.7|16814.7|16812.9|16818.5|16816.7|16803.5|16801.7|0
1762805700000|2025-11-10 20:15:00|16814|16812.2|16809|16807.2|16816.2|16814.4|16803.9|16802.1|0
1762806000000|2025-11-10 20:20:00|16809.1|16807.3|16807|16805.2|16812.4|16810.6|16797|16795.2|0
1762806300000|2025-11-10 20:25:00|16805.5|16803.7|16808.5|16806.7|16817.7|16815.9|16804.5|16802.7|0
1762806600000|2025-11-10 20:30:00|16806.6|16804.8|16804.1|16802.3|16807.9|16806.1|16800.3|16798.5|0
1762806900000|2025-11-10 20:35:00|16802.9|16801.1|16821.1|16819.3|16825.1|16823.3|16802.7|16800.9|0
1762807200000|2025-11-10 20:40:00|16819.2|16817.4|16827.3|16825.5|16827.5|16825.7|16814.2|16812.4|0
1762807500000|2025-11-10 20:45:00|16825.9|16824.1|16842.7|16840.9|16842.7|16840.9|16822.6|16820.8|0
1762807800000|2025-11-10 20:50:00|16837.5|16835.7|16834.7|16832.9|16846.5|16844.7|16824.6|16822.8|0
1762808100000|2025-11-10 20:55:00|16835|16833.2|16809.5|16807.7|16835|16833.2|16806.4|16804.6|0
1762808400000|2025-11-10 21:00:00|16810.1|16807.1|16802|16799|16810.1|16807.1|16792.3|16789.3|0
1762808700000|2025-11-10 21:05:00|16802.2|16799.2|16811.4|16808.4|16812.5|16809.5|16802.1|16799.1|0
1762809000000|2025-11-10 21:10:00|16811.3|16808.3|16816.9|16813.9|16816.9|16813.9|16802.9|16799.9|0
1762809300000|2025-11-10 21:15:00|16817.3|16814.3|16817.3|16814.3|16819|16816|16815.4|16812.4|0
1762809600000|2025-11-10 21:20:00|16816.9|16813.9|16820.9|16817.9|16821.1|16818.1|16816.8|16813.8|0
1762809900000|2025-11-10 21:25:00|16820.2|16817.2|16822.8|16819.8|16824.8|16821.8|16819.8|16816.8|0
1762810200000|2025-11-10 21:30:00|16822.5|16819.5|16816.9|16813.9|16823|16820|16816.5|16813.5|0
1762810500000|2025-11-10 21:35:00|16816.7|16813.7|16820.2|16817.2|16820.7|16817.7|16815.5|16812.5|0
1762810800000|2025-11-10 21:40:00|16820.3|16817.3|16822|16819|16823.9|16820.9|16819.6|16816.6|0
1762811100000|2025-11-10 21:45:00|16822.1|16819.1|16822.3|16819.3|16822.9|16819.9|16820.8|16817.8|0
1762811400000|2025-11-10 21:50:00|16822.4|16819.4|16806.2|16803.2|16822.4|16819.4|16805.8|16802.8|0
1762811700000|2025-11-10 21:55:00|16806.5|16803.5|16809.6|16806.6|16809.6|16806.6|16804.8|16801.8|0
1762812000000|2025-11-10 22:00:00|16809.7|16806.7|16809.7|16806.7|16809.9|16806.9|16809|16806|0
1762812300000|2025-11-10 22:05:00|16809.6|16806.6|16809.7|16806.7|16810.5|16807.5|16809.1|16806.1|0
1762812600000|2025-11-10 22:10:00|16810.4|16807.4|16807.3|16804.3|16811.1|16808.1|16806.5|16803.5|0
1762812900000|2025-11-10 22:15:00|16806.8|16803.8|16806.8|16803.8|16808.2|16805.2|16806|16803|0
1762813200000|2025-11-10 22:20:00|16806.9|16803.9|16809.9|16806.9|16810.7|16807.7|16806.6|16803.6|0
1762813500000|2025-11-10 22:25:00|16810.1|16807.1|16819.3|16816.3|16819.5|16816.5|16809|16806|0
1762813800000|2025-11-10 22:30:00|16819|16816|16815.4|16812.4|16819|16816|16815|16812|0
1762814100000|2025-11-10 22:35:00|16815.1|16812.1|16815.3|16812.3|16815.3|16812.3|16813.8|16810.8|0
1762814400000|2025-11-10 22:40:00|16815.7|16812.7|16819.9|16816.9|16820|16817|16815.6|16812.6|0
1762814700000|2025-11-10 22:45:00|16819.7|16816.7|16822.8|16819.8|16822.9|16819.9|16818.3|16815.3|0
1762815000000|2025-11-10 22:50:00|16822.9|16819.9|16824.7|16821.7|16824.8|16821.8|16822.7|16819.7|0
1762815300000|2025-11-10 22:55:00|16824.6|16821.6|16824.9|16821.9|16827.2|16824.2|16823.4|16820.4|0
1762815600000|2025-11-10 23:00:00|16824.4|16821.4|16817.8|16814.8|16824.6|16821.6|16817.7|16814.7|0
1762815900000|2025-11-10 23:05:00|16817.6|16814.6|16817.7|16814.7|16819.1|16816.1|16816.4|16813.4|0
1762816200000|2025-11-10 23:10:00|16818|16815|16820.9|16817.9|16821.1|16818.1|16818|16815|0
1762816500000|2025-11-10 23:15:00|16820.8|16817.8|16822.5|16819.5|16826|16823|16820.8|16817.8|0
1762816800000|2025-11-10 23:20:00|16822.4|16819.4|16823.3|16820.3|16823.3|16820.3|16821.3|16818.3|0
1762817100000|2025-11-10 23:25:00|16823.5|16820.5|16823.7|16820.7|16824.1|16821.1|16822.8|16819.8|0
1762817400000|2025-11-10 23:30:00|16823.4|16820.4|16823.7|16820.7|16825.6|16822.6|16823|16820|0
1762817700000|2025-11-10 23:35:00|16823.8|16820.8|16821.7|16818.7|16824.2|16821.2|16821.3|16818.3|0
1762818000000|2025-11-10 23:40:00|16821.6|16818.6|16822.9|16819.9|16823.3|16820.3|16821.4|16818.4|0
1762818300000|2025-11-10 23:45:00|16822.8|16819.8|16827.1|16824.1|16828.3|16825.3|16822.7|16819.7|0
1762818600000|2025-11-10 23:50:00|16827.2|16824.2|16828.5|16825.5|16828.7|16825.7|16826.6|16823.6|0
1762818900000|2025-11-10 23:55:00|16827.9|16824.9|16836.5|16833.5|16836.5|16833.5|16827.5|16824.5|0
1762819200000|2025-11-11 00:00:00|16836.4|16833.4|16842.6|16839.6|16842.7|16839.7|16836.1|16833.1|0
1762819500000|2025-11-11 00:05:00|16842.5|16839.5|16841.3|16838.3|16844.9|16841.9|16841.2|16838.2|0
1762819800000|2025-11-11 00:10:00|16841.4|16838.4|16843.2|16840.2|16843.2|16840.2|16840.2|16837.2|0
1762820100000|2025-11-11 00:15:00|16843.3|16840.3|16842.9|16839.9|16844.6|16841.6|16842.8|16839.8|0
1762820400000|2025-11-11 00:20:00|16842.3|16839.3|16843.1|16840.1|16843.8|16840.8|16842.1|16839.1|0
1762820700000|2025-11-11 00:25:00|16843.2|16840.2|16844.1|16841.1|16844.5|16841.5|16842.8|16839.8|0
1762821000000|2025-11-11 00:30:00|16844.2|16841.2|16841.3|16838.3|16844.6|16841.6|16840.6|16837.6|0
1762821300000|2025-11-11 00:35:00|16841.9|16838.9|16845.6|16842.6|16848.1|16845.1|16841.9|16838.9|0
1762821600000|2025-11-11 00:40:00|16845.7|16842.7|16845.1|16842.1|16846.7|16843.7|16845.1|16842.1|0
1762821900000|2025-11-11 00:45:00|16844.7|16841.7|16842.2|16839.2|16845.1|16842.1|16841.5|16838.5|0
1762822200000|2025-11-11 00:50:00|16841.9|16838.9|16840.9|16837.9|16842.3|16839.3|16840.4|16837.4|0
1762822500000|2025-11-11 00:55:00|16841|16838|16845.9|16840.9|16846.5|16841.5|16840.8|16837.8|0
1762822800000|2025-11-11 01:00:00|16846|16841|16846.1|16841.1|16852.6|16847.6|16843.7|16838.7|0
1762823100000|2025-11-11 01:05:00|16846|16841|16853.3|16848.3|16854.4|16849.4|16845.9|16840.9|0
1762823400000|2025-11-11 01:10:00|16853.8|16848.8|16853.5|16848.5|16854.3|16849.3|16847.5|16842.5|0
1762823700000|2025-11-11 01:15:00|16853.7|16848.7|16864|16859|16865.1|16860.1|16850.7|16845.7|0
1762824000000|2025-11-11 01:20:00|16863.9|16858.9|16857.7|16852.7|16866|16861|16856.4|16851.4|0
1762824300000|2025-11-11 01:25:00|16857.4|16852.4|16860.4|16855.4|16863.9|16858.9|16857.1|16852.1|0
1762824600000|2025-11-11 01:30:00|16860.5|16855.5|16860.8|16855.8|16862.6|16857.6|16857.7|16852.7|0
1762824900000|2025-11-11 01:35:00|16861|16856|16850|16845|16861.3|16856.3|16842.8|16837.8|0
1762825200000|2025-11-11 01:40:00|16850.1|16845.1|16849.9|16844.9|16852.6|16847.6|16841.8|16836.8|0
1762825500000|2025-11-11 01:45:00|16849.8|16844.8|16849.5|16844.5|16852.9|16847.9|16844|16839|0
1762825800000|2025-11-11 01:50:00|16849.6|16844.6|16848.7|16843.7|16852.4|16847.4|16847.1|16842.1|0
1762826100000|2025-11-11 01:55:00|16848.6|16843.6|16848.5|16843.5|16852.8|16847.8|16846.5|16841.5|0
1762826400000|2025-11-11 02:00:00|16848.6|16843.6|16838.3|16833.3|16849.2|16844.2|16834.8|16829.8|0
1762826700000|2025-11-11 02:05:00|16839.1|16834.1|16846.2|16841.2|16846.5|16841.5|16832.8|16827.8|0
1762827000000|2025-11-11 02:10:00|16846.4|16841.4|16841.2|16836.2|16854.4|16849.4|16841.1|16836.1|0
1762827300000|2025-11-11 02:15:00|16841.4|16836.4|16843.9|16838.9|16848.6|16843.6|16840.5|16835.5|0
1762827600000|2025-11-11 02:20:00|16845.1|16840.1|16837.2|16832.2|16849.7|16844.7|16836.9|16831.9|0
1762827900000|2025-11-11 02:25:00|16836.9|16831.9|16840.5|16835.5|16841.5|16836.5|16834.5|16829.5|0
1762828200000|2025-11-11 02:30:00|16840.7|16835.7|16847.6|16842.6|16847.6|16842.6|16834.3|16829.3|0
1762828500000|2025-11-11 02:35:00|16847.7|16842.7|16852.7|16847.7|16853.6|16848.6|16846.2|16841.2|0
1762828800000|2025-11-11 02:40:00|16852.8|16847.8|16848.5|16843.5|16856.2|16851.2|16846.4|16841.4|0
1762829100000|2025-11-11 02:45:00|16848.6|16843.6|16847.8|16842.8|16851.6|16846.6|16846.4|16841.4|0
1762829400000|2025-11-11 02:50:00|16847.9|16842.9|16848.6|16843.6|16851.4|16846.4|16847.2|16842.2|0
1762829700000|2025-11-11 02:55:00|16848.5|16843.5|16842.9|16837.9|16848.7|16843.7|16838|16833|0
1762830000000|2025-11-11 03:00:00|16843|16838|16837|16832|16848.4|16843.4|16834.6|16829.6|0
1762830300000|2025-11-11 03:05:00|16837.2|16832.2|16844.9|16839.9|16849.2|16844.2|16836.7|16831.7|0
1762830600000|2025-11-11 03:10:00|16845.1|16840.1|16842.7|16837.7|16850.1|16845.1|16838.2|16833.2|0
1762830900000|2025-11-11 03:15:00|16842.6|16837.6|16841.9|16836.9|16844.1|16839.1|16838.9|16833.9|0
1762831200000|2025-11-11 03:20:00|16841.7|16836.7|16838.2|16833.2|16842.3|16837.3|16837.2|16832.2|0
1762831500000|2025-11-11 03:25:00|16838.1|16833.1|16836.5|16831.5|16840.7|16835.7|16836.1|16831.1|0
1762831800000|2025-11-11 03:30:00|16836.6|16831.6|16838.8|16833.8|16840.8|16835.8|16835.5|16830.5|0
1762832100000|2025-11-11 03:35:00|16839|16834|16836.2|16831.2|16839|16834|16830.5|16825.5|0
1762832400000|2025-11-11 03:40:00|16835.9|16830.9|16837.3|16832.3|16840.1|16835.1|16833.7|16828.7|0
1762832700000|2025-11-11 03:45:00|16837.2|16832.2|16836.3|16831.3|16839.2|16834.2|16834.2|16829.2|0
1762833000000|2025-11-11 03:50:00|16836.5|16831.5|16839.2|16834.2|16840.2|16835.2|16836.2|16831.2|0
1762833300000|2025-11-11 03:55:00|16839.1|16834.1|16844.1|16839.1|16847.6|16842.6|16838.6|16833.6|0
1762833600000|2025-11-11 04:00:00|16844.2|16839.2|16839.4|16834.4|16846.4|16841.4|16839.3|16834.3|0
1762833900000|2025-11-11 04:05:00|16839.3|16834.3|16836.8|16831.8|16839.9|16834.9|16830.6|16825.6|0
1762834200000|2025-11-11 04:10:00|16836.7|16831.7|16833|16828|16836.9|16831.9|16826.7|16821.7|0
1762834500000|2025-11-11 04:15:00|16832.9|16827.9|16827.9|16822.9|16835.2|16830.2|16827.7|16822.7|0
1762834800000|2025-11-11 04:20:00|16828|16823|16829.4|16824.4|16833.2|16828.2|16825.1|16820.1|0
1762835100000|2025-11-11 04:25:00|16829.5|16824.5|16828.5|16823.5|16830.5|16825.5|16824.3|16819.3|0
1762835400000|2025-11-11 04:30:00|16828.7|16823.7|16835.3|16830.3|16835.4|16830.4|16827.5|16822.5|0
1762835700000|2025-11-11 04:35:00|16835.2|16830.2|16827.3|16822.3|16835.4|16830.4|16823.9|16818.9|0
1762836000000|2025-11-11 04:40:00|16827.4|16822.4|16828.5|16823.5|16832.9|16827.9|16826.7|16821.7|0
1762836300000|2025-11-11 04:45:00|16828.7|16823.7|16826|16821|16829.6|16824.6|16826|16821|0
1762836600000|2025-11-11 04:50:00|16825.9|16820.9|16812.5|16807.5|16826|16821|16812|16807|0
1762836900000|2025-11-11 04:55:00|16812.7|16807.7|16811.1|16806.1|16818.8|16813.8|16806.4|16801.4|0
1762837200000|2025-11-11 05:00:00|16810.9|16805.9|16809.1|16804.1|16814.7|16809.7|16804.2|16799.2|0
1762837500000|2025-11-11 05:05:00|16809.4|16804.4|16798|16793|16809.4|16804.4|16793.8|16788.8|0
1762837800000|2025-11-11 05:10:00|16797.7|16792.7|16793.4|16788.4|16804.8|16799.8|16792.8|16787.8|0
1762838100000|2025-11-11 05:15:00|16793.3|16788.3|16792|16787|16798.2|16793.2|16789.9|16784.9|0
1762838400000|2025-11-11 05:20:00|16791.7|16786.7|16793.2|16788.2|16796.5|16791.5|16788|16783|0
1762838700000|2025-11-11 05:25:00|16793.1|16788.1|16804.4|16799.4|16804.6|16799.6|16789.4|16784.4|0
1762839000000|2025-11-11 05:30:00|16804.7|16799.7|16792|16787|16805|16800|16792|16787|0
1762839300000|2025-11-11 05:35:00|16791.8|16786.8|16798.1|16793.1|16799.7|16794.7|16786.5|16781.5|0
1762839600000|2025-11-11 05:40:00|16798|16793|16789.4|16784.4|16801.4|16796.4|16788.5|16783.5|0
1762839900000|2025-11-11 05:45:00|16789.6|16784.6|16798.8|16793.8|16798.8|16793.8|16788.6|16783.6|0
1762840200000|2025-11-11 05:50:00|16799.4|16794.4|16790.3|16785.3|16800.1|16795.1|16789.3|16784.3|0
1762840500000|2025-11-11 05:55:00|16790.2|16785.2|16784.7|16779.7|16790.8|16785.8|16784.3|16779.3|0
1762840800000|2025-11-11 06:00:00|16784.4|16779.4|16788.3|16783.3|16789.4|16784.4|16784.4|16779.4|0
1762841100000|2025-11-11 06:05:00|16788.2|16783.2|16792.8|16787.8|16796.6|16791.6|16784.8|16779.8|0
1762841400000|2025-11-11 06:10:00|16793.2|16788.2|16806.4|16801.4|16811.2|16806.2|16793|16788|0
1762841700000|2025-11-11 06:15:00|16806.2|16801.2|16808.8|16803.8|16813.2|16808.2|16805.5|16800.5|0
1762842000000|2025-11-11 06:20:00|16808.2|16803.2|16812|16807|16814.1|16809.1|16807.5|16802.5|0
1762842300000|2025-11-11 06:25:00|16812.1|16807.1|16809.4|16804.4|16814|16809|16805.6|16800.6|0
1762842600000|2025-11-11 06:30:00|16809.2|16804.2|16817.4|16812.4|16820.8|16815.8|16808.7|16803.7|0
1762842900000|2025-11-11 06:35:00|16817.5|16812.5|16816.2|16811.2|16819.3|16814.3|16811.6|16806.6|0
1762843200000|2025-11-11 06:40:00|16816.1|16811.1|16814.6|16809.6|16821|16816|16813.3|16808.3|0
1762843500000|2025-11-11 06:45:00|16814.4|16809.4|16808.5|16803.5|16814.6|16809.6|16803.2|16798.2|0
1762843800000|2025-11-11 06:50:00|16807.4|16802.4|16809.1|16804.1|16810.1|16805.1|16801.8|16796.8|0
1762844100000|2025-11-11 06:55:00|16808.8|16803.8|16806.6|16801.6|16811.5|16806.5|16805.9|16800.9|0
1762844400000|2025-11-11 07:00:00|16806|16801|16803.9|16798.9|16810.8|16805.8|16801.8|16796.8|0
1762844700000|2025-11-11 07:05:00|16804|16799|16792.6|16787.6|16804.7|16799.7|16790.6|16785.6|0
1762845000000|2025-11-11 07:10:00|16792.7|16787.7|16800.3|16795.3|16802.6|16797.6|16792.1|16787.1|0
1762845300000|2025-11-11 07:15:00|16800.4|16795.4|16797.5|16792.5|16803.5|16798.5|16788.1|16783.1|0
1762845600000|2025-11-11 07:20:00|16797.8|16792.8|16796.4|16791.4|16800.4|16795.4|16791.2|16786.2|0
1762845900000|2025-11-11 07:25:00|16796.5|16791.5|16790.2|16785.2|16797.1|16792.1|16784.7|16779.7|0
1762846200000|2025-11-11 07:30:00|16790.4|16785.4|16800.4|16795.4|16801.6|16796.6|16789|16784|0
1762846500000|2025-11-11 07:35:00|16800.5|16795.5|16787.6|16782.6|16800.7|16795.7|16787.3|16782.3|0
1762846800000|2025-11-11 07:40:00|16787.4|16782.4|16796.7|16791.7|16800.5|16795.5|16786.9|16781.9|0
1762847100000|2025-11-11 07:45:00|16796.8|16791.8|16786.5|16781.5|16797.8|16792.8|16784.7|16779.7|0
1762847400000|2025-11-11 07:50:00|16786.4|16781.4|16780.7|16775.7|16788.5|16783.5|16779.6|16774.6|0
1762847700000|2025-11-11 07:55:00|16780.5|16775.5|16784.1|16779.1|16786.7|16781.7|16780.2|16775.2|0
1762848000000|2025-11-11 08:00:00|16784.2|16779.2|16795.5|16790.5|16797|16792|16782.4|16777.4|0
1762848300000|2025-11-11 08:05:00|16795.6|16790.6|16795.6|16790.6|16798.4|16793.4|16787.9|16782.9|0
1762848600000|2025-11-11 08:10:00|16795.8|16790.8|16793.8|16788.8|16800.8|16795.8|16788.7|16783.7|0
1762848900000|2025-11-11 08:15:00|16794.5|16789.5|16798.1|16793.1|16804.9|16799.9|16794|16789|0
1762849200000|2025-11-11 08:20:00|16798.4|16793.4|16780.7|16775.7|16801.9|16796.9|16780.3|16775.3|0
1762849500000|2025-11-11 08:25:00|16780.3|16775.3|16775.3|16770.3|16783.3|16778.3|16772.1|16767.1|0
1762849800000|2025-11-11 08:30:00|16775.6|16770.6|16778.1|16773.1|16780.7|16775.7|16772.8|16767.8|0
1762850100000|2025-11-11 08:35:00|16778|16773|16775.2|16770.2|16781.6|16776.6|16772.3|16767.3|0
1762850400000|2025-11-11 08:40:00|16775.3|16770.3|16771.2|16766.2|16777|16772|16768.7|16763.7|0
1762850700000|2025-11-11 08:45:00|16771.3|16766.3|16779.1|16774.1|16780.7|16775.7|16768.3|16763.3|0
1762851000000|2025-11-11 08:50:00|16779.2|16774.2|16772|16767|16779.2|16774.2|16770.1|16765.1|0
1762851300000|2025-11-11 08:55:00|16772.1|16767.1|16770.4|16765.4|16778.3|16773.3|16768.4|16763.4|0
1762851600000|2025-11-11 09:00:00|16770.5|16765.5|16777|16774|16778.2|16775.2|16766.4|16763.4|0
1762851900000|2025-11-11 09:05:00|16777.1|16774.1|16783.5|16780.5|16784.4|16781.4|16777.1|16774.1|0
1762852200000|2025-11-11 09:10:00|16783.6|16780.6|16766.9|16763.9|16784|16781|16764.8|16761.8|0
1762852500000|2025-11-11 09:15:00|16767.2|16764.2|16760.6|16757.6|16768.1|16765.1|16759.7|16756.7|0
1762852800000|2025-11-11 09:20:00|16760.5|16757.5|16754.1|16751.1|16761.3|16758.3|16754.1|16751.1|0
1762853100000|2025-11-11 09:25:00|16753.4|16750.4|16748.8|16745.8|16758.4|16755.4|16747.7|16744.7|0
1762853400000|2025-11-11 09:30:00|16749|16746|16741.1|16738.1|16749.8|16746.8|16740.7|16737.7|0
1762853700000|2025-11-11 09:35:00|16740.9|16737.9|16734.1|16731.1|16740.9|16737.9|16733.1|16730.1|0
1762854000000|2025-11-11 09:40:00|16734.2|16731.2|16731.2|16728.2|16734.6|16731.6|16726.2|16723.2|0
1762854300000|2025-11-11 09:45:00|16731.7|16728.7|16738.3|16735.3|16740.6|16737.6|16730.3|16727.3|0
1762854600000|2025-11-11 09:50:00|16738.5|16735.5|16730.6|16727.6|16740.4|16737.4|16728.5|16725.5|0
1762854900000|2025-11-11 09:55:00|16730.8|16727.8|16728.1|16725.1|16732|16729|16725.7|16722.7|0
1762855200000|2025-11-11 10:00:00|16728.4|16725.4|16728.4|16725.4|16729.3|16726.3|16725.5|16722.5|0
1762855500000|2025-11-11 10:05:00|16728.1|16725.1|16726.2|16723.2|16731.6|16728.6|16725.9|16722.9|0
1762855800000|2025-11-11 10:10:00|16726.6|16723.6|16725.5|16722.5|16727.3|16724.3|16722.1|16719.1|0
1762856100000|2025-11-11 10:15:00|16724.5|16721.5|16727.8|16724.8|16727.8|16724.8|16721.9|16718.9|0
1762856400000|2025-11-11 10:20:00|16727.7|16724.7|16731.5|16728.5|16735|16732|16726.8|16723.8|0
1762856700000|2025-11-11 10:25:00|16731.9|16728.9|16734.1|16731.1|16734.7|16731.7|16729.1|16726.1|0
1762857000000|2025-11-11 10:30:00|16734.3|16731.3|16726.2|16723.2|16735.9|16732.9|16726|16723|0
1762857300000|2025-11-11 10:35:00|16725.6|16722.6|16727.7|16724.7|16731.9|16728.9|16724.1|16721.1|0
1762857600000|2025-11-11 10:40:00|16727.9|16724.9|16726.2|16723.2|16729.9|16726.9|16726.1|16723.1|0
1762857900000|2025-11-11 10:45:00|16726.5|16723.5|16722.2|16719.2|16728.5|16725.5|16721.9|16718.9|0
1762858200000|2025-11-11 10:50:00|16722.5|16719.5|16728.5|16725.5|16728.9|16725.9|16722.4|16719.4|0
1762858500000|2025-11-11 10:55:00|16728.4|16725.4|16729.4|16726.4|16730.4|16727.4|16724|16721|0
1762858800000|2025-11-11 11:00:00|16729.7|16726.7|16732|16729|16732.5|16729.5|16727.2|16724.2|0
1762859100000|2025-11-11 11:05:00|16732.3|16729.3|16735.8|16732.8|16737.4|16734.4|16730.7|16727.7|0
1762859400000|2025-11-11 11:10:00|16736.9|16733.9|16740.9|16737.9|16741.1|16738.1|16734.1|16731.1|0
1762859700000|2025-11-11 11:15:00|16740.6|16737.6|16736.5|16733.5|16743.1|16740.1|16735.9|16732.9|0
1762860000000|2025-11-11 11:20:00|16736.4|16733.4|16736.1|16733.1|16737.4|16734.4|16734.4|16731.4|0
1762860300000|2025-11-11 11:25:00|16735.5|16732.5|16743.4|16740.4|16744.5|16741.5|16732.7|16729.7|0
1762860600000|2025-11-11 11:30:00|16743.3|16740.3|16722.9|16719.9|16743.4|16740.4|16722.3|16719.3|0
1762860900000|2025-11-11 11:35:00|16723|16720|16729|16726|16731.5|16728.5|16721.2|16718.2|0
1762861200000|2025-11-11 11:40:00|16729.2|16726.2|16730.8|16727.8|16734|16731|16728|16725|0
1762861500000|2025-11-11 11:45:00|16731.2|16728.2|16727.5|16724.5|16732.2|16729.2|16727.4|16724.4|0
1762861800000|2025-11-11 11:50:00|16727.6|16724.6|16722.5|16719.5|16728.9|16725.9|16721.7|16718.7|0
1762862100000|2025-11-11 11:55:00|16722.6|16719.6|16730.4|16727.4|16730.4|16727.4|16722.6|16719.6|0
1762862400000|2025-11-11 12:00:00|16735.7|16732.7|16733.9|16730.9|16738.6|16735.6|16728.9|16725.9|0
1762862700000|2025-11-11 12:05:00|16733.7|16730.7|16738|16735|16738.6|16735.6|16729.9|16726.9|0
1762863000000|2025-11-11 12:10:00|16738.8|16735.8|16733.8|16730.8|16741.3|16738.3|16732.3|16729.3|0
1762863300000|2025-11-11 12:15:00|16734.9|16731.9|16729.2|16726.2|16738.1|16735.1|16727.6|16724.6|0
1762863600000|2025-11-11 12:20:00|16729.1|16726.1|16728.5|16725.5|16731.1|16728.1|16725.6|16722.6|0
1762863900000|2025-11-11 12:25:00|16728.6|16725.6|16730.5|16727.5|16731.1|16728.1|16725.1|16722.1|0
1762864200000|2025-11-11 12:30:00|16730.6|16727.6|16730.3|16727.3|16731.4|16728.4|16728.5|16725.5|0
1762864500000|2025-11-11 12:35:00|16730.5|16727.5|16703.7|16700.7|16730.5|16727.5|16703.7|16700.7|0
1762864800000|2025-11-11 12:40:00|16703.6|16700.6|16709.8|16706.8|16711.2|16708.2|16702.5|16699.5|0
1762865100000|2025-11-11 12:45:00|16709.9|16706.9|16709.5|16706.5|16718.4|16715.4|16709|16706|0
1762865400000|2025-11-11 12:50:00|16709.8|16706.8|16702.4|16699.4|16710.4|16707.4|16699.4|16696.4|0
1762865700000|2025-11-11 12:55:00|16702.2|16699.2|16706.5|16703.5|16706.8|16703.8|16701.3|16698.3|0
1762866000000|2025-11-11 13:00:00|16706.4|16703.4|16713.5|16710.5|16715.2|16712.2|16704.6|16701.6|0
1762866300000|2025-11-11 13:05:00|16713.4|16710.4|16723|16720|16723|16720|16707.8|16704.8|0
1762866600000|2025-11-11 13:10:00|16722.9|16719.9|16727.3|16724.3|16727.5|16724.5|16721.4|16718.4|0
1762866900000|2025-11-11 13:15:00|16727.4|16724.4|16720.1|16717.1|16729.2|16726.2|16719.7|16716.7|0
1762867200000|2025-11-11 13:20:00|16720|16717|16713.6|16710.6|16723.3|16720.3|16712.2|16709.2|0
1762867500000|2025-11-11 13:25:00|16713.5|16710.5|16702.6|16699.6|16713.7|16710.7|16700.2|16697.2|0
1762867800000|2025-11-11 13:30:00|16702.7|16699.7|16715.2|16712.2|16715.3|16712.3|16702.7|16699.7|0
1762868100000|2025-11-11 13:35:00|16715.3|16712.3|16717.2|16714.2|16719.4|16716.4|16712.6|16709.6|0
1762868400000|2025-11-11 13:40:00|16717|16714|16710.9|16707.9|16717.9|16714.9|16708.9|16705.9|0
1762868700000|2025-11-11 13:45:00|16710.8|16707.8|16713.7|16710.7|16716.1|16713.1|16710.8|16707.8|0
1762869000000|2025-11-11 13:50:00|16713.9|16710.9|16708.2|16705.2|16715.3|16712.3|16708.2|16705.2|0
1762869300000|2025-11-11 13:55:00|16708|16705|16711.1|16708.1|16711.3|16708.3|16704.4|16701.4|0
1762869600000|2025-11-11 14:00:00|16711.3|16708.3|16715|16712|16719.6|16716.6|16711.3|16708.3|0
1762869900000|2025-11-11 14:05:00|16714.9|16711.9|16713.1|16710.1|16716.5|16713.5|16710.9|16707.9|0
1762870200000|2025-11-11 14:10:00|16713|16710|16720.5|16717.5|16720.5|16717.5|16712.2|16709.2|0
1762870500000|2025-11-11 14:15:00|16721|16718|16733|16730|16734.1|16731.1|16718.7|16715.7|0
1762870800000|2025-11-11 14:20:00|16733.2|16730.2|16736.1|16733.1|16738.2|16735.2|16733|16730|0
1762871100000|2025-11-11 14:25:00|16735.1|16732.1|16735|16732|16747.7|16744.7|16732.6|16729.6|0
1762871400000|2025-11-11 14:30:00|16736.8|16733.8|16753.7|16751.9|16760.6|16758.8|16728.2|16726.4|0
1762871700000|2025-11-11 14:35:00|16753.6|16751.8|16762|16760.2|16787.1|16785.3|16753.6|16751.8|0
1762872000000|2025-11-11 14:40:00|16761.9|16760.1|16767.2|16765.4|16773|16771.2|16747.5|16745.7|0
1762872300000|2025-11-11 14:45:00|16767.7|16765.9|16751|16749.2|16774.7|16772.9|16749.1|16747.3|0
1762872600000|2025-11-11 14:50:00|16751.2|16749.4|16741|16739.2|16755.3|16753.5|16736.3|16734.5|0
1762872900000|2025-11-11 14:55:00|16741.5|16739.7|16778.7|16776.9|16784|16782.2|16734.8|16733|0
1762873200000|2025-11-11 15:00:00|16778.8|16777|16757.1|16755.3|16779.4|16777.6|16754.8|16753|0
1762873500000|2025-11-11 15:05:00|16757.2|16755.4|16743.7|16741.9|16768.5|16766.7|16728.3|16726.5|0
1762873800000|2025-11-11 15:10:00|16744.7|16742.9|16746.6|16744.8|16756.7|16754.9|16736.9|16735.1|0
1762874100000|2025-11-11 15:15:00|16745.6|16743.8|16719.4|16717.6|16745.6|16743.8|16717.5|16715.7|0
1762874400000|2025-11-11 15:20:00|16719.2|16717.4|16729.3|16727.5|16734.8|16733|16711.8|16710|0
1762874700000|2025-11-11 15:25:00|16729.2|16727.4|16707.7|16705.9|16741.2|16739.4|16703.1|16701.3|0
1762875000000|2025-11-11 15:30:00|16706.3|16704.5|16682.1|16680.3|16714.4|16712.6|16674.2|16672.4|0
1762875300000|2025-11-11 15:35:00|16682.3|16680.5|16689.2|16687.4|16693.1|16691.3|16673.5|16671.7|0
1762875600000|2025-11-11 15:40:00|16688.8|16687|16704.3|16702.5|16710.6|16708.8|16681.4|16679.6|0
1762875900000|2025-11-11 15:45:00|16705|16703.2|16682.5|16680.7|16707.9|16706.1|16672.1|16670.3|0
1762876200000|2025-11-11 15:50:00|16680.6|16678.8|16666.8|16665|16680.6|16678.8|16665.5|16663.7|0
1762876500000|2025-11-11 15:55:00|16666.5|16664.7|16677.9|16676.1|16679.1|16677.3|16656|16654.2|0
1762876800000|2025-11-11 16:00:00|16679.1|16677.3|16682.2|16680.4|16697|16695.2|16676|16674.2|0
1762877100000|2025-11-11 16:05:00|16682.3|16680.5|16679.7|16677.9|16695.2|16693.4|16678.6|16676.8|0
1762877400000|2025-11-11 16:10:00|16679.9|16678.1|16687.2|16685.4|16700.4|16698.6|16679.9|16678.1|0
1762877700000|2025-11-11 16:15:00|16687|16685.2|16720.6|16718.8|16720.7|16718.9|16683.5|16681.7|0
1762878000000|2025-11-11 16:20:00|16720.4|16718.6|16742.7|16740.9|16749.3|16747.5|16714.4|16712.6|0
1762878300000|2025-11-11 16:25:00|16744.2|16742.4|16685.2|16683.4|16744.5|16742.7|16684.7|16682.9|0
1762878600000|2025-11-11 16:30:00|16684.4|16682.6|16684.7|16682.9|16686.5|16684.7|16666.4|16664.6|0
1762878900000|2025-11-11 16:35:00|16684.6|16682.8|16681.2|16679.4|16696.7|16694.9|16676.9|16675.1|0
1762879200000|2025-11-11 16:40:00|16683.8|16682|16678.6|16676.8|16692.7|16690.9|16675|16673.2|0
1762879500000|2025-11-11 16:45:00|16678.5|16676.7|16686.6|16684.8|16690.4|16688.6|16676.6|16674.8|0
1762879800000|2025-11-11 16:50:00|16686.3|16684.5|16689.5|16687.7|16694.5|16692.7|16675.8|16674|0
1762880100000|2025-11-11 16:55:00|16689.4|16687.6|16680.7|16678.9|16693|16691.2|16675.1|16673.3|0
1762880400000|2025-11-11 17:00:00|16679.9|16678.1|16702.7|16700.9|16702.7|16700.9|16679.9|16678.1|0
1762880700000|2025-11-11 17:05:00|16703.3|16701.5|16718.3|16716.5|16731.5|16729.7|16703.3|16701.5|0
1762881000000|2025-11-11 17:10:00|16718.8|16717|16726.5|16724.7|16728.2|16726.4|16705.4|16703.6|0
1762881300000|2025-11-11 17:15:00|16726.9|16725.1|16740.9|16739.1|16741.2|16739.4|16726.8|16725|0
1762881600000|2025-11-11 17:20:00|16740.4|16738.6|16738.3|16736.5|16750.6|16748.8|16737.6|16735.8|0
1762881900000|2025-11-11 17:25:00|16738.4|16736.6|16724.1|16722.3|16738.5|16736.7|16717.7|16715.9|0
1762882200000|2025-11-11 17:30:00|16724.6|16722.8|16733.3|16731.5|16735.8|16734|16724.6|16722.8|0
1762882500000|2025-11-11 17:35:00|16733.4|16731.6|16732|16730.2|16739.5|16737.7|16725.3|16723.5|0
1762882800000|2025-11-11 17:40:00|16732.1|16730.3|16742.5|16740.7|16742.5|16740.7|16727.4|16725.6|0
1762883100000|2025-11-11 17:45:00|16742.6|16740.8|16748.2|16746.4|16751.8|16750|16735.3|16733.5|0
1762883400000|2025-11-11 17:50:00|16748.7|16746.9|16756.5|16754.7|16765.2|16763.4|16744.5|16742.7|0
1762883700000|2025-11-11 17:55:00|16756.1|16754.3|16758.8|16757|16768|16766.2|16755.5|16753.7|0
1762884000000|2025-11-11 18:00:00|16758.6|16756.8|16758.3|16756.5|16768.4|16766.6|16747.8|16746|0
1762884300000|2025-11-11 18:05:00|16758.5|16756.7|16759|16757.2|16770.1|16768.3|16758.1|16756.3|0
1762884600000|2025-11-11 18:10:00|16761.2|16759.4|16764.9|16763.1|16771.6|16769.8|16760.4|16758.6|0
1762884900000|2025-11-11 18:15:00|16765.1|16763.3|16780.3|16778.5|16780.6|16778.8|16762|16760.2|0
1762885200000|2025-11-11 18:20:00|16781.3|16779.5|16774.1|16772.3|16790.9|16789.1|16769.2|16767.4|0
1762885500000|2025-11-11 18:25:00|16775|16773.2|16774.5|16772.7|16782|16780.2|16771.2|16769.4|0
1762885800000|2025-11-11 18:30:00|16774.9|16773.1|16775.3|16773.5|16782|16780.2|16771.8|16770|0
1762886100000|2025-11-11 18:35:00|16775.7|16773.9|16767.8|16766|16777.5|16775.7|16756.6|16754.8|0
1762886400000|2025-11-11 18:40:00|16767.7|16765.9|16778.1|16776.3|16780.9|16779.1|16767.7|16765.9|0
1762886700000|2025-11-11 18:45:00|16778|16776.2|16790.3|16788.5|16791.2|16789.4|16776.7|16774.9|0
1762887000000|2025-11-11 18:50:00|16790.2|16788.4|16794.2|16792.4|16799.1|16797.3|16785.6|16783.8|0
1762887300000|2025-11-11 18:55:00|16794.9|16793.1|16806.1|16804.3|16808.8|16807|16793.9|16792.1|0
1762887600000|2025-11-11 19:00:00|16805.4|16803.6|16791.7|16789.9|16805.4|16803.6|16783.8|16782|0
1762887900000|2025-11-11 19:05:00|16792|16790.2|16783.5|16781.7|16797.1|16795.3|16781.2|16779.4|0
1762888200000|2025-11-11 19:10:00|16783.3|16781.5|16798.6|16796.8|16799.5|16797.7|16782.8|16781|0
1762888500000|2025-11-11 19:15:00|16799.1|16797.3|16791|16789.2|16810.1|16808.3|16790.4|16788.6|0
1762888800000|2025-11-11 19:20:00|16791.2|16789.4|16792.2|16790.4|16795.3|16793.5|16788.1|16786.3|0
1762889100000|2025-11-11 19:25:00|16791.7|16789.9|16792.3|16790.5|16798.9|16797.1|16789.2|16787.4|0
1762889400000|2025-11-11 19:30:00|16792.6|16790.8|16795.5|16793.7|16801.4|16799.6|16792.2|16790.4|0
1762889700000|2025-11-11 19:35:00|16795.4|16793.6|16799.4|16797.6|16804.6|16802.8|16791.6|16789.8|0
1762890000000|2025-11-11 19:40:00|16799.9|16798.1|16796.4|16794.6|16804.5|16802.7|16795.8|16794|0
1762890300000|2025-11-11 19:45:00|16796.3|16794.5|16801.1|16799.3|16807.8|16806|16793|16791.2|0
1762890600000|2025-11-11 19:50:00|16801|16799.2|16800.4|16798.6|16802.2|16800.4|16796.8|16795|0
1762890900000|2025-11-11 19:55:00|16800.5|16798.7|16797.6|16795.8|16806.9|16805.1|16793.1|16791.3|0
1762891200000|2025-11-11 20:00:00|16797.8|16796|16803.8|16802|16804.5|16802.7|16797.3|16795.5|0
1762891500000|2025-11-11 20:05:00|16803.7|16801.9|16797.3|16795.5|16806.7|16804.9|16797.3|16795.5|0
1762891800000|2025-11-11 20:10:00|16797|16795.2|16808.6|16806.8|16811.6|16809.8|16796.6|16794.8|0
1762892100000|2025-11-11 20:15:00|16808.7|16806.9|16801.9|16800.1|16809.7|16807.9|16799.2|16797.4|0
1762892400000|2025-11-11 20:20:00|16801.6|16799.8|16800.4|16798.6|16806.1|16804.3|16792.8|16791|0
1762892700000|2025-11-11 20:25:00|16800.3|16798.5|16800.8|16799|16807.6|16805.8|16797.7|16795.9|0
1762893000000|2025-11-11 20:30:00|16800.3|16798.5|16802.9|16801.1|16811.1|16809.3|16793.1|16791.3|0
1762893300000|2025-11-11 20:35:00|16802.8|16801|16798.7|16796.9|16804|16802.2|16795.3|16793.5|0
1762893600000|2025-11-11 20:40:00|16798.3|16796.5|16802.8|16801|16803.1|16801.3|16793.5|16791.7|0
1762893900000|2025-11-11 20:45:00|16802.5|16800.7|16798|16796.2|16804.6|16802.8|16793|16791.2|0
1762894200000|2025-11-11 20:50:00|16797.6|16795.8|16800.1|16798.3|16814.1|16812.3|16797.5|16795.7|0
1762894500000|2025-11-11 20:55:00|16799.2|16797.4|16786|16784.2|16799.2|16797.4|16766|16764.2|0
1762894800000|2025-11-11 21:00:00|16786.6|16783.6|16796.1|16793.1|16796.6|16793.6|16774.9|16771.9|0
1762895100000|2025-11-11 21:05:00|16796|16793|16802.8|16799.8|16804.4|16801.4|16794.3|16791.3|0
1762895400000|2025-11-11 21:10:00|16802.9|16799.9|16805.8|16802.8|16807.3|16804.3|16801.8|16798.8|0
1762895700000|2025-11-11 21:15:00|16805.9|16802.9|16815.1|16812.1|16815.1|16812.1|16805.9|16802.9|0
1762896000000|2025-11-11 21:20:00|16814.2|16811.2|16810.4|16807.4|16816.8|16813.8|16810.3|16807.3|0
1762896300000|2025-11-11 21:25:00|16810.1|16807.1|16805.7|16802.7|16810.7|16807.7|16801.6|16798.6|0
1762896600000|2025-11-11 21:30:00|16805.8|16802.8|16805.3|16802.3|16805.8|16802.8|16802.9|16799.9|0
1762896900000|2025-11-11 21:35:00|16805.2|16802.2|16804.4|16801.4|16807.1|16804.1|16801.2|16798.2|0
1762897200000|2025-11-11 21:40:00|16804.6|16801.6|16805.4|16802.4|16806.1|16803.1|16803.7|16800.7|0
1762897500000|2025-11-11 21:45:00|16805.3|16802.3|16805|16802|16806.1|16803.1|16804.5|16801.5|0
1762897800000|2025-11-11 21:50:00|16804.9|16801.9|16804.2|16801.2|16806.2|16803.2|16803.9|16800.9|0
1762898100000|2025-11-11 21:55:00|16804.3|16801.3|16795.8|16792.8|16804.3|16801.3|16795.5|16792.5|0
1762898400000|2025-11-11 22:00:00|16795.6|16792.6|16794.1|16791.1|16795.9|16792.9|16793.8|16790.8|0
1762898700000|2025-11-11 22:05:00|16794.2|16791.2|16796.8|16793.8|16796.9|16793.9|16794|16791|0
1762899000000|2025-11-11 22:10:00|16797|16794|16792.9|16789.9|16797|16794|16792.8|16789.8|0
1762899300000|2025-11-11 22:15:00|16792.8|16789.8|16796.4|16793.4|16796.6|16793.6|16791.7|16788.7|0
1762899600000|2025-11-11 22:20:00|16796.2|16793.2|16799.8|16796.8|16799.8|16796.8|16795.7|16792.7|0
1762899900000|2025-11-11 22:25:00|16799.6|16796.6|16802.4|16799.4|16803|16800|16799.6|16796.6|0
1762900200000|2025-11-11 22:30:00|16802.1|16799.1|16802.2|16799.2|16803|16800|16801.6|16798.6|0
1762900500000|2025-11-11 22:35:00|16802.3|16799.3|16802.4|16799.4|16803.9|16800.9|16801.7|16798.7|0
1762900800000|2025-11-11 22:40:00|16803.1|16800.1|16803.8|16800.8|16804.3|16801.3|16802.1|16799.1|0
1762901100000|2025-11-11 22:45:00|16804.2|16801.2|16807.2|16804.2|16807.2|16804.2|16803.9|16800.9|0
1762901400000|2025-11-11 22:50:00|16807.3|16804.3|16808|16805|16808|16805|16806.7|16803.7|0
1762901700000|2025-11-11 22:55:00|16807.8|16804.8|16804.9|16801.9|16807.8|16804.8|16804.7|16801.7|0
1762902000000|2025-11-11 23:00:00|16805.2|16802.2|16803.1|16800.1|16805.7|16802.7|16802.5|16799.5|0
1762902300000|2025-11-11 23:05:00|16803.2|16800.2|16797.4|16794.4|16803.4|16800.4|16796.3|16793.3|0
1762902600000|2025-11-11 23:10:00|16797.2|16794.2|16787.6|16784.6|16797.2|16794.2|16784.6|16781.6|0
1762902900000|2025-11-11 23:15:00|16787.3|16784.3|16792.2|16789.2|16792.2|16789.2|16786.6|16783.6|0
1762903200000|2025-11-11 23:20:00|16792.3|16789.3|16795.2|16792.2|16797.2|16794.2|16792.3|16789.3|0
1762903500000|2025-11-11 23:25:00|16795|16792|16795.4|16792.4|16797.2|16794.2|16794.1|16791.1|0
1762903800000|2025-11-11 23:30:00|16795.3|16792.3|16792.2|16789.2|16795.3|16792.3|16788.9|16785.9|0
1762904100000|2025-11-11 23:35:00|16792.3|16789.3|16795.5|16792.5|16795.5|16792.5|16791.1|16788.1|0
1762904400000|2025-11-11 23:40:00|16795.4|16792.4|16796.7|16793.7|16796.7|16793.7|16793.1|16790.1|0
1762904700000|2025-11-11 23:45:00|16796.6|16793.6|16795.8|16792.8|16796.7|16793.7|16793.7|16790.7|0
1762905000000|2025-11-11 23:50:00|16795.9|16792.9|16796.3|16793.3|16798.1|16795.1|16795.2|16792.2|0
1762905300000|2025-11-11 23:55:00|16796.2|16793.2|16794.7|16791.7|16797.9|16794.9|16794.7|16791.7|0
1762905600000|2025-11-12 00:00:00|16794.2|16791.2|16799.1|16796.1|16799.3|16796.3|16794.2|16791.2|0
1762905900000|2025-11-12 00:05:00|16799.4|16796.4|16799.2|16796.2|16799.9|16796.9|16797|16794|0
1762906200000|2025-11-12 00:10:00|16799.1|16796.1|16798.7|16795.7|16799.8|16796.8|16798.7|16795.7|0
1762906500000|2025-11-12 00:15:00|16798.4|16795.4|16799.6|16796.6|16799.6|16796.6|16796.8|16793.8|0
1762906800000|2025-11-12 00:20:00|16799.4|16796.4|16801.1|16798.1|16801.2|16798.2|16798.1|16795.1|0
1762907100000|2025-11-12 00:25:00|16801.2|16798.2|16802.6|16799.6|16805.1|16802.1|16801|16798|0
1762907400000|2025-11-12 00:30:00|16802.4|16799.4|16802.8|16799.8|16803.6|16800.6|16802.4|16799.4|0
1762907700000|2025-11-12 00:35:00|16802.9|16799.9|16803.9|16800.9|16804.2|16801.2|16802.3|16799.3|0
1762908000000|2025-11-12 00:40:00|16804.4|16801.4|16806.7|16803.7|16806.7|16803.7|16804.4|16801.4|0
1762908300000|2025-11-12 00:45:00|16806.9|16803.9|16807.4|16804.4|16808.2|16805.2|16806|16803|0
1762908600000|2025-11-12 00:50:00|16807.2|16804.2|16810.2|16807.2|16810.4|16807.4|16807.2|16804.2|0
1762908900000|2025-11-12 00:55:00|16810.6|16807.6|16814.7|16809.7|16814.9|16811.6|16809.1|16806.1|0
1762909200000|2025-11-12 01:00:00|16814.6|16809.6|16817.9|16812.9|16821.7|16816.7|16811.1|16806.1|0
1762909500000|2025-11-12 01:05:00|16818.1|16813.1|16828.1|16823.1|16833|16828|16818.1|16813.1|0
1762909800000|2025-11-12 01:10:00|16827.9|16822.9|16836.5|16831.5|16836.8|16831.8|16827.9|16822.9|0
1762910100000|2025-11-12 01:15:00|16836.1|16831.1|16835.2|16830.2|16839.7|16834.7|16833.7|16828.7|0
1762910400000|2025-11-12 01:20:00|16835.3|16830.3|16830.7|16825.7|16838.9|16833.9|16829.8|16824.8|0
1762910700000|2025-11-12 01:25:00|16830.5|16825.5|16828.9|16823.9|16837.2|16832.2|16827.3|16822.3|0
1762911000000|2025-11-12 01:30:00|16829|16824|16831.5|16826.5|16835.8|16830.8|16825.7|16820.7|0
1762911300000|2025-11-12 01:35:00|16831.9|16826.9|16829.7|16824.7|16835.8|16830.8|16829.1|16824.1|0
1762911600000|2025-11-12 01:40:00|16829.3|16824.3|16838.7|16833.7|16840.7|16835.7|16829.3|16824.3|0
1762911900000|2025-11-12 01:45:00|16838.8|16833.8|16837.4|16832.4|16841.4|16836.4|16836.7|16831.7|0
1762912200000|2025-11-12 01:50:00|16837.2|16832.2|16846|16841|16847.2|16842.2|16836.9|16831.9|0
1762912500000|2025-11-12 01:55:00|16846.1|16841.1|16847.3|16842.3|16853|16848|16846.1|16841.1|0
1762912800000|2025-11-12 02:00:00|16847.6|16842.6|16851|16846|16851|16846|16846.4|16841.4|0
1762913100000|2025-11-12 02:05:00|16851.2|16846.2|16858.7|16853.7|16858.7|16853.7|16851|16846|0
1762913400000|2025-11-12 02:10:00|16858.9|16853.9|16863.3|16858.3|16865.7|16860.7|16858.6|16853.6|0
1762913700000|2025-11-12 02:15:00|16863.5|16858.5|16862.4|16857.4|16868.8|16863.8|16861.5|16856.5|0
1762914000000|2025-11-12 02:20:00|16862.5|16857.5|16867.4|16862.4|16867.5|16862.5|16860.6|16855.6|0
1762914300000|2025-11-12 02:25:00|16867.5|16862.5|16865.9|16860.9|16867.7|16862.7|16861.2|16856.2|0
1762914600000|2025-11-12 02:30:00|16865.8|16860.8|16859|16854|16866|16861|16852.5|16847.5|0
1762914900000|2025-11-12 02:35:00|16859.2|16854.2|16857.9|16852.9|16860.3|16855.3|16856.3|16851.3|0
1762915200000|2025-11-12 02:40:00|16858|16853|16856.7|16851.7|16859.5|16854.5|16850.6|16845.6|0
1762915500000|2025-11-12 02:45:00|16856.5|16851.5|16838.5|16833.5|16856.7|16851.7|16835.6|16830.6|0
1762915800000|2025-11-12 02:50:00|16838.6|16833.6|16845.1|16840.1|16845.4|16840.4|16833.2|16828.2|0
1762916100000|2025-11-12 02:55:00|16845|16840|16843.4|16838.4|16846.8|16841.8|16840|16835|0
1762916400000|2025-11-12 03:00:00|16844.4|16839.4|16842.6|16837.6|16844.4|16839.4|16838.3|16833.3|0
1762916700000|2025-11-12 03:05:00|16842.8|16837.8|16839.8|16834.8|16843.1|16838.1|16833.4|16828.4|0
1762917000000|2025-11-12 03:10:00|16839.9|16834.9|16837.4|16832.4|16840.1|16835.1|16835|16830|0
1762917300000|2025-11-12 03:15:00|16837.3|16832.3|16835|16830|16838.7|16833.7|16833.4|16828.4|0
1762917600000|2025-11-12 03:20:00|16835.1|16830.1|16841.3|16836.3|16841.9|16836.9|16834.3|16829.3|0
1762917900000|2025-11-12 03:25:00|16841.2|16836.2|16836.8|16831.8|16842.5|16837.5|16832.9|16827.9|0
1762918200000|2025-11-12 03:30:00|16836.9|16831.9|16839.8|16834.8|16842.9|16837.9|16833|16828|0
1762918500000|2025-11-12 03:35:00|16839.7|16834.7|16842.5|16837.5|16846.9|16841.9|16838.7|16833.7|0
1762918800000|2025-11-12 03:40:00|16842.6|16837.6|16846.1|16841.1|16847.2|16842.2|16841.9|16836.9|0
1762919100000|2025-11-12 03:45:00|16845.8|16840.8|16845|16840|16847.2|16842.2|16843.3|16838.3|0
1762919400000|2025-11-12 03:50:00|16845.1|16840.1|16848.5|16843.5|16850|16845|16844.4|16839.4|0
1762919700000|2025-11-12 03:55:00|16848.6|16843.6|16846|16841|16849.3|16844.3|16845.3|16840.3|0
1762920000000|2025-11-12 04:00:00|16845.9|16840.9|16839.6|16834.6|16847.8|16842.8|16839.4|16834.4|0
1762920300000|2025-11-12 04:05:00|16839.7|16834.7|16842.7|16837.7|16842.7|16837.7|16832.8|16827.8|0
1762920600000|2025-11-12 04:10:00|16842|16837|16838.5|16833.5|16844.1|16839.1|16835.5|16830.5|0
1762920900000|2025-11-12 04:15:00|16838.2|16833.2|16833.2|16828.2|16838.6|16833.6|16829.7|16824.7|0
1762921200000|2025-11-12 04:20:00|16833|16828|16830.4|16825.4|16839|16834|16829.6|16824.6|0
1762921500000|2025-11-12 04:25:00|16830.5|16825.5|16832|16827|16832.1|16827.1|16827.6|16822.6|0
1762921800000|2025-11-12 04:30:00|16831.9|16826.9|16829.8|16824.8|16832.1|16827.1|16826.4|16821.4|0
1762922100000|2025-11-12 04:35:00|16830|16825|16822.6|16817.6|16831.6|16826.6|16821.6|16816.6|0
1762922400000|2025-11-12 04:40:00|16822.1|16817.1|16826.6|16821.6|16830.9|16825.9|16821.6|16816.6|0
1762922700000|2025-11-12 04:45:00|16826.5|16821.5|16830.3|16825.3|16833.7|16828.7|16826.2|16821.2|0
1762923000000|2025-11-12 04:50:00|16830.5|16825.5|16829.9|16824.9|16832.9|16827.9|16828.8|16823.8|0
1762923300000|2025-11-12 04:55:00|16829.8|16824.8|16836.6|16831.6|16837.4|16832.4|16829.2|16824.2|0
1762923600000|2025-11-12 05:00:00|16836.9|16831.9|16837.5|16832.5|16840.6|16835.6|16834.2|16829.2|0
1762923900000|2025-11-12 05:05:00|16837.4|16832.4|16843.3|16838.3|16843.8|16838.8|16836.7|16831.7|0
1762924200000|2025-11-12 05:10:00|16843.4|16838.4|16847|16842|16848.2|16843.2|16842.9|16837.9|0
1762924500000|2025-11-12 05:15:00|16846.9|16841.9|16844.3|16839.3|16847.4|16842.4|16842.3|16837.3|0
1762924800000|2025-11-12 05:20:00|16844.4|16839.4|16841.1|16836.1|16844.7|16839.7|16838|16833|0
1762925100000|2025-11-12 05:25:00|16841.2|16836.2|16839.8|16834.8|16842.9|16837.9|16838.5|16833.5|0
1762925400000|2025-11-12 05:30:00|16839.6|16834.6|16844.8|16839.8|16846|16841|16838.8|16833.8|0
1762925700000|2025-11-12 05:35:00|16844.6|16839.6|16850.8|16845.8|16852.2|16847.2|16844.1|16839.1|0
1762926000000|2025-11-12 05:40:00|16851|16846|16857.7|16852.7|16858.4|16853.4|16848.9|16843.9|0
1762926300000|2025-11-12 05:45:00|16858.2|16853.2|16862.7|16857.7|16864.1|16859.1|16857.1|16852.1|0
1762926600000|2025-11-12 05:50:00|16862.5|16857.5|16860.6|16855.6|16863|16858|16854.9|16849.9|0
1762926900000|2025-11-12 05:55:00|16860.7|16855.7|16855.8|16850.8|16861.6|16856.6|16853.9|16848.9|0
1762927200000|2025-11-12 06:00:00|16855.7|16850.7|16856.1|16851.1|16860.3|16855.3|16854.3|16849.3|0
1762927500000|2025-11-12 06:05:00|16856.4|16851.4|16859.9|16854.9|16862.4|16857.4|16854.7|16849.7|0
1762927800000|2025-11-12 06:10:00|16860|16855|16857.5|16852.5|16864|16859|16856.2|16851.2|0
1762928100000|2025-11-12 06:15:00|16857.7|16852.7|16863.7|16858.7|16864.5|16859.5|16857.5|16852.5|0
1762928400000|2025-11-12 06:20:00|16863.5|16858.5|16863.4|16858.4|16863.9|16858.9|16860.6|16855.6|0
1762928700000|2025-11-12 06:25:00|16863.5|16858.5|16868.4|16863.4|16870.8|16865.8|16862.8|16857.8|0
1762929000000|2025-11-12 06:30:00|16868.3|16863.3|16874.5|16869.5|16874.9|16869.9|16862.5|16857.5|0
1762929300000|2025-11-12 06:35:00|16874.7|16869.7|16875.8|16870.8|16876.4|16871.4|16868.3|16863.3|0
1762929600000|2025-11-12 06:40:00|16875.7|16870.7|16875.1|16870.1|16876.1|16871.1|16871.4|16866.4|0
1762929900000|2025-11-12 06:45:00|16875|16870|16875.6|16870.6|16878.5|16873.5|16874|16869|0
1762930200000|2025-11-12 06:50:00|16875.5|16870.5|16874|16869|16877|16872|16873.3|16868.3|0
1762930500000|2025-11-12 06:55:00|16873.8|16868.8|16875.8|16870.8|16877.1|16872.1|16872.6|16867.6|0
1762930800000|2025-11-12 07:00:00|16876.1|16871.1|16881.3|16876.3|16884.9|16879.9|16876.1|16871.1|0
1762931100000|2025-11-12 07:05:00|16881.2|16876.2|16882.7|16877.7|16883.7|16878.7|16878.9|16873.9|0
1762931400000|2025-11-12 07:10:00|16882.6|16877.6|16881.6|16876.6|16885.2|16880.2|16880.9|16875.9|0
1762931700000|2025-11-12 07:15:00|16881.8|16876.8|16882|16877|16884.1|16879.1|16878|16873|0
1762932000000|2025-11-12 07:20:00|16882.1|16877.1|16884.8|16879.8|16886.2|16881.2|16881.9|16876.9|0
1762932300000|2025-11-12 07:25:00|16884.6|16879.6|16889.4|16884.4|16890|16885|16884.3|16879.3|0
1762932600000|2025-11-12 07:30:00|16889.1|16884.1|16900.3|16895.3|16903.6|16898.6|16888.8|16883.8|0
1762932900000|2025-11-12 07:35:00|16901.3|16896.3|16903.8|16898.8|16904.5|16899.5|16897.9|16892.9|0
1762933200000|2025-11-12 07:40:00|16903.9|16898.9|16892.7|16887.7|16904.6|16899.6|16892.2|16887.2|0
1762933500000|2025-11-12 07:45:00|16892.9|16887.9|16891.5|16886.5|16895.3|16890.3|16887.9|16882.9|0
1762933800000|2025-11-12 07:50:00|16891.6|16886.6|16886.3|16881.3|16892.3|16887.3|16884.6|16879.6|0
1762934100000|2025-11-12 07:55:00|16886|16881|16880.3|16875.3|16886.6|16881.6|16879.5|16874.5|0
1762934400000|2025-11-12 08:00:00|16880.2|16875.2|16872.6|16867.6|16883.2|16878.2|16871.8|16866.8|0
1762934700000|2025-11-12 08:05:00|16872.8|16867.8|16875.3|16870.3|16878.4|16873.4|16870.2|16865.2|0
1762935000000|2025-11-12 08:10:00|16875.4|16870.4|16875.4|16870.4|16880.3|16875.3|16872.3|16867.3|0
1762935300000|2025-11-12 08:15:00|16875.3|16870.3|16884.9|16879.9|16886.3|16881.3|16874.5|16869.5|0
1762935600000|2025-11-12 08:20:00|16885|16880|16887.3|16882.3|16888.6|16883.6|16881.5|16876.5|0
1762935900000|2025-11-12 08:25:00|16887.2|16882.2|16898.4|16893.4|16898.8|16893.8|16885.2|16880.2|0
1762936200000|2025-11-12 08:30:00|16898.8|16893.8|16884.9|16879.9|16901.3|16896.3|16884.2|16879.2|0
1762936500000|2025-11-12 08:35:00|16885|16880|16887|16882|16889.2|16884.2|16880.9|16875.9|0
1762936800000|2025-11-12 08:40:00|16886.5|16881.5|16897.1|16892.1|16898.1|16893.1|16883.9|16878.9|0
1762937100000|2025-11-12 08:45:00|16897.3|16892.3|16899.7|16894.7|16901.5|16896.5|16893.5|16888.5|0
1762937400000|2025-11-12 08:50:00|16899.8|16894.8|16890.3|16885.3|16902.7|16897.7|16890.3|16885.3|0
1762937700000|2025-11-12 08:55:00|16890.4|16885.4|16891|16886|16895.2|16890.2|16886.8|16881.8|0
1762938000000|2025-11-12 09:00:00|16890|16885|16890.2|16887.2|16893.5|16890.5|16880.6|16877.6|0
1762938300000|2025-11-12 09:05:00|16890.5|16887.5|16887.7|16884.7|16894.3|16891.3|16886.8|16883.8|0
1762938600000|2025-11-12 09:10:00|16888.1|16885.1|16880.8|16877.8|16889.1|16886.1|16876.2|16873.2|0
1762938900000|2025-11-12 09:15:00|16880.7|16877.7|16888.7|16885.7|16890.9|16887.9|16880.1|16877.1|0
1762939200000|2025-11-12 09:20:00|16888|16885|16883.5|16880.5|16888.8|16885.8|16874.9|16871.9|0
1762939500000|2025-11-12 09:25:00|16883.8|16880.8|16883.9|16880.9|16886.8|16883.8|16881.1|16878.1|0
1762939800000|2025-11-12 09:30:00|16884.2|16881.2|16893.5|16890.5|16894.3|16891.3|16883.5|16880.5|0
1762940100000|2025-11-12 09:35:00|16893.4|16890.4|16895.6|16892.6|16895.8|16892.8|16891.2|16888.2|0
1762940400000|2025-11-12 09:40:00|16895.7|16892.7|16903.6|16900.6|16911.8|16908.8|16895.6|16892.6|0
1762940700000|2025-11-12 09:45:00|16903.5|16900.5|16903.6|16900.6|16904.9|16901.9|16902.9|16899.9|0
1762941000000|2025-11-12 09:50:00|16903.5|16900.5|16905.3|16902.3|16907.2|16904.2|16902.3|16899.3|0
1762941300000|2025-11-12 09:55:00|16905.2|16902.2|16905.5|16902.5|16908.3|16905.3|16904.5|16901.5|0
1762941600000|2025-11-12 10:00:00|16905.7|16902.7|16905.7|16902.7|16907.2|16904.2|16903|16900|0
1762941900000|2025-11-12 10:05:00|16905.8|16902.8|16903.1|16900.1|16906.1|16903.1|16900.8|16897.8|0
1762942200000|2025-11-12 10:10:00|16903.2|16900.2|16904.9|16901.9|16905.7|16902.7|16902.5|16899.5|0
1762942500000|2025-11-12 10:15:00|16904.3|16901.3|16902.5|16899.5|16904.3|16901.3|16900.5|16897.5|0
1762942800000|2025-11-12 10:20:00|16902.4|16899.4|16896|16893|16903.8|16900.8|16894.7|16891.7|0
1762943100000|2025-11-12 10:25:00|16895.8|16892.8|16895.5|16892.5|16906.6|16903.6|16895.5|16892.5|0
1762943400000|2025-11-12 10:30:00|16896.3|16893.3|16897|16894|16899.8|16896.8|16893|16890|0
1762943700000|2025-11-12 10:35:00|16897.1|16894.1|16890.9|16887.9|16897.8|16894.8|16889.9|16886.9|0
1762944000000|2025-11-12 10:40:00|16891|16888|16886.5|16883.5|16894.3|16891.3|16884.6|16881.6|0
1762944300000|2025-11-12 10:45:00|16886.2|16883.2|16896.5|16893.5|16896.5|16893.5|16885.9|16882.9|0
1762944600000|2025-11-12 10:50:00|16896.2|16893.2|16891.2|16888.2|16896.2|16893.2|16891.2|16888.2|0
1762944900000|2025-11-12 10:55:00|16891.3|16888.3|16886.7|16883.7|16898.2|16895.2|16886.5|16883.5|0
1762945200000|2025-11-12 11:00:00|16886.5|16883.5|16885.7|16882.7|16887.1|16884.1|16884.9|16881.9|0
1762945500000|2025-11-12 11:05:00|16885.6|16882.6|16889.4|16886.4|16890.6|16887.6|16884.9|16881.9|0
1762945800000|2025-11-12 11:10:00|16889.7|16886.7|16891.1|16888.1|16892.7|16889.7|16888.8|16885.8|0
1762946100000|2025-11-12 11:15:00|16890.7|16887.7|16885.3|16882.3|16892.4|16889.4|16885|16882|0
1762946400000|2025-11-12 11:20:00|16885.5|16882.5|16883.5|16880.5|16886|16883|16883.4|16880.4|0
1762946700000|2025-11-12 11:25:00|16883|16880|16869.2|16866.2|16889.9|16886.9|16868.7|16865.7|0
1762947000000|2025-11-12 11:30:00|16866.9|16863.9|16869.4|16866.4|16871.1|16868.1|16858.4|16855.4|0
1762947300000|2025-11-12 11:35:00|16869.9|16866.9|16865.8|16862.8|16873.9|16870.9|16865.3|16862.3|0
1762947600000|2025-11-12 11:40:00|16865.7|16862.7|16863.9|16860.9|16865.8|16862.8|16860.8|16857.8|0
1762947900000|2025-11-12 11:45:00|16864|16861|16862.4|16859.4|16864.4|16861.4|16860.4|16857.4|0
1762948200000|2025-11-12 11:50:00|16862.3|16859.3|16860.3|16857.3|16863.2|16860.2|16857.1|16854.1|0
1762948500000|2025-11-12 11:55:00|16860.2|16857.2|16853.9|16850.9|16860.2|16857.2|16851.4|16848.4|0
1762948800000|2025-11-12 12:00:00|16848.1|16845.1|16858.2|16855.2|16858.3|16855.3|16843.9|16840.9|0
1762949100000|2025-11-12 12:05:00|16858.1|16855.1|16869.7|16866.7|16881.7|16878.7|16857.7|16854.7|0
1762949400000|2025-11-12 12:10:00|16869.9|16866.9|16877.1|16874.1|16879|16876|16864|16861|0
1762949700000|2025-11-12 12:15:00|16877.2|16874.2|16876.7|16873.7|16878.6|16875.6|16870|16867|0
1762950000000|2025-11-12 12:20:00|16877|16874|16871.7|16868.7|16877.8|16874.8|16868.3|16865.3|0
1762950300000|2025-11-12 12:25:00|16871.8|16868.8|16874.7|16871.7|16875.4|16872.4|16869.5|16866.5|0
1762950600000|2025-11-12 12:30:00|16876.4|16873.4|16875.7|16872.7|16881.5|16878.5|16874.8|16871.8|0
1762950900000|2025-11-12 12:35:00|16876.3|16873.3|16883.8|16880.8|16889.5|16886.5|16876.3|16873.3|0
1762951200000|2025-11-12 12:40:00|16883.9|16880.9|16880.4|16877.4|16884.1|16881.1|16877.9|16874.9|0
1762951500000|2025-11-12 12:45:00|16880.5|16877.5|16878.7|16875.7|16880.5|16877.5|16872.8|16869.8|0
1762951800000|2025-11-12 12:50:00|16878.2|16875.2|16883.6|16880.6|16883.6|16880.6|16876.1|16873.1|0
1762952100000|2025-11-12 12:55:00|16883.9|16880.9|16882.3|16879.3|16884.4|16881.4|16877.5|16874.5|0
1762952400000|2025-11-12 13:00:00|16881.8|16878.8|16885.4|16882.4|16896.4|16893.4|16881.8|16878.8|0
1762952700000|2025-11-12 13:05:00|16885.5|16882.5|16888.8|16885.8|16888.9|16885.9|16882.4|16879.4|0
1762953000000|2025-11-12 13:10:00|16888.6|16885.6|16883|16880|16890.1|16887.1|16882.6|16879.6|0
1762953300000|2025-11-12 13:15:00|16882.9|16879.9|16880|16877|16887.6|16884.6|16878.3|16875.3|0
1762953600000|2025-11-12 13:20:00|16879.9|16876.9|16876|16873|16879.9|16876.9|16872.5|16869.5|0
1762953900000|2025-11-12 13:25:00|16876.6|16873.6|16869.7|16866.7|16877.4|16874.4|16869|16866|0
1762954200000|2025-11-12 13:30:00|16869.4|16866.4|16873|16870|16874.9|16871.9|16867.8|16864.8|0
1762954500000|2025-11-12 13:35:00|16872.9|16869.9|16873.5|16870.5|16877.9|16874.9|16872.5|16869.5|0
1762954800000|2025-11-12 13:40:00|16873.7|16870.7|16875.3|16872.3|16877.5|16874.5|16873.5|16870.5|0
1762955100000|2025-11-12 13:45:00|16874.9|16871.9|16877.6|16874.6|16878|16875|16874.5|16871.5|0
1762955400000|2025-11-12 13:50:00|16877.8|16874.8|16882.9|16879.9|16884.1|16881.1|16877.8|16874.8|0
1762955700000|2025-11-12 13:55:00|16883.5|16880.5|16879.8|16876.8|16883.9|16880.9|16879.8|16876.8|0
1762956000000|2025-11-12 14:00:00|16879.7|16876.7|16874.2|16871.2|16880.1|16877.1|16874.2|16871.2|0
1762956300000|2025-11-12 14:05:00|16875.8|16872.8|16874.8|16871.8|16877.2|16874.2|16874|16871|0
1762956600000|2025-11-12 14:10:00|16874.7|16871.7|16878.9|16875.9|16879.9|16876.9|16872|16869|0
1762956900000|2025-11-12 14:15:00|16879.3|16876.3|16879.2|16876.2|16880.2|16877.2|16878.1|16875.1|0
1762957200000|2025-11-12 14:20:00|16878.8|16875.8|16876.4|16873.4|16881.7|16878.7|16875.9|16872.9|0
1762957500000|2025-11-12 14:25:00|16873.2|16870.2|16887.4|16884.4|16894.5|16891.5|16872.9|16869.9|0
1762957800000|2025-11-12 14:30:00|16885.7|16882.7|16809.3|16807.5|16889.4|16886.4|16801.4|16799.6|0
1762958100000|2025-11-12 14:35:00|16809.8|16808|16795.5|16793.7|16827.1|16825.3|16791|16789.2|0
1762958400000|2025-11-12 14:40:00|16794.9|16793.1|16751.1|16749.3|16805.4|16803.6|16745.6|16743.8|0
1762958700000|2025-11-12 14:45:00|16750.3|16748.5|16697|16695.2|16757.2|16755.4|16692.7|16690.9|0
1762959000000|2025-11-12 14:50:00|16696.8|16695|16706.8|16705|16720.9|16719.1|16690.6|16688.8|0
1762959300000|2025-11-12 14:55:00|16704.8|16703|16699.1|16697.3|16706.4|16704.6|16681.5|16679.7|0
1762959600000|2025-11-12 15:00:00|16700.8|16699|16709.4|16707.6|16727.6|16725.8|16694.8|16693|0
1762959900000|2025-11-12 15:05:00|16708.9|16707.1|16722.3|16720.5|16722.3|16720.5|16681.6|16679.8|0
1762960200000|2025-11-12 15:10:00|16721.7|16719.9|16671.9|16670.1|16726.9|16725.1|16665.8|16664|0
1762960500000|2025-11-12 15:15:00|16672.4|16670.6|16666.4|16664.6|16688.3|16686.5|16664|16662.2|0
1762960800000|2025-11-12 15:20:00|16666.2|16664.4|16683.5|16681.7|16692.2|16690.4|16655.9|16654.1|0
1762961100000|2025-11-12 15:25:00|16683.9|16682.1|16692.8|16691|16703.7|16701.9|16677.7|16675.9|0
1762961400000|2025-11-12 15:30:00|16692.1|16690.3|16668.8|16667|16697.3|16695.5|16668.8|16667|0
1762961700000|2025-11-12 15:35:00|16668.6|16666.8|16668.3|16666.5|16670.3|16668.5|16630.6|16628.8|0
1762962000000|2025-11-12 15:40:00|16668.1|16666.3|16678.6|16676.8|16684.5|16682.7|16666.9|16665.1|0
1762962300000|2025-11-12 15:45:00|16680.1|16678.3|16659|16657.2|16689.6|16687.8|16654.1|16652.3|0
1762962600000|2025-11-12 15:50:00|16659.3|16657.5|16642.8|16641|16663.5|16661.7|16638.7|16636.9|0
1762962900000|2025-11-12 15:55:00|16643|16641.2|16644.8|16643|16669.1|16667.3|16630|16628.2|0
1762963200000|2025-11-12 16:00:00|16646.3|16644.5|16624.4|16622.6|16647|16645.2|16621.1|16619.3|0
1762963500000|2025-11-12 16:05:00|16624|16622.2|16621.6|16619.8|16638.6|16636.8|16619.5|16617.7|0
1762963800000|2025-11-12 16:10:00|16621.4|16619.6|16586.7|16584.9|16621.4|16619.6|16578.7|16576.9|0
1762964100000|2025-11-12 16:15:00|16587.6|16585.8|16605.2|16603.4|16615|16613.2|16587.6|16585.8|0
1762964400000|2025-11-12 16:20:00|16605|16603.2|16599|16597.2|16611.7|16609.9|16595.4|16593.6|0
1762964700000|2025-11-12 16:25:00|16599.8|16598|16644.1|16642.3|16647.9|16646.1|16598.4|16596.6|0
1762965000000|2025-11-12 16:30:00|16643.4|16641.6|16637.4|16635.6|16659.5|16657.7|16633.6|16631.8|0
1762965300000|2025-11-12 16:35:00|16637.6|16635.8|16637.7|16635.9|16659.8|16658|16637.6|16635.8|0
1762965600000|2025-11-12 16:40:00|16637.8|16636|16619.5|16617.7|16641.3|16639.5|16616.8|16615|0
1762965900000|2025-11-12 16:45:00|16619.8|16618|16587.8|16586|16629.1|16627.3|16577.4|16575.6|0
1762966200000|2025-11-12 16:50:00|16588.2|16586.4|16597.6|16595.8|16614.5|16612.7|16588.2|16586.4|0
1762966500000|2025-11-12 16:55:00|16597.7|16595.9|16615.8|16614|16626|16624.2|16597.7|16595.9|0
1762966800000|2025-11-12 17:00:00|16616.5|16614.7|16625.6|16623.8|16626.4|16624.6|16609.2|16607.4|0
1762967100000|2025-11-12 17:05:00|16626|16624.2|16626.5|16624.7|16643|16641.2|16625.7|16623.9|0
1762967400000|2025-11-12 17:10:00|16626.8|16625|16637.3|16635.5|16639.9|16638.1|16612.1|16610.3|0
1762967700000|2025-11-12 17:15:00|16637.5|16635.7|16613.9|16612.1|16652|16650.2|16612.7|16610.9|0
1762968000000|2025-11-12 17:20:00|16613.8|16612|16642.7|16640.9|16645|16643.2|16613.2|16611.4|0
1762968300000|2025-11-12 17:25:00|16642.9|16641.1|16645.4|16643.6|16650.1|16648.3|16635.3|16633.5|0
1762968600000|2025-11-12 17:30:00|16644.9|16643.1|16654.2|16652.4|16654.3|16652.5|16644.8|16643|0
1762968900000|2025-11-12 17:35:00|16653.8|16652|16679.1|16677.3|16684|16682.2|16652.8|16651|0
1762969200000|2025-11-12 17:40:00|16680.6|16678.8|16674.2|16672.4|16696.2|16694.4|16673.5|16671.7|0
1762969500000|2025-11-12 17:45:00|16674.4|16672.6|16664.9|16663.1|16683.5|16681.7|16663.5|16661.7|0
1762969800000|2025-11-12 17:50:00|16663.8|16662|16664.1|16662.3|16668.1|16666.3|16650.9|16649.1|0
1762970100000|2025-11-12 17:55:00|16663.6|16661.8|16691.8|16690|16693.7|16691.9|16660.3|16658.5|0
1762970400000|2025-11-12 18:00:00|16692.5|16690.7|16688|16686.2|16695|16693.2|16684.2|16682.4|0
1762970700000|2025-11-12 18:05:00|16689.3|16687.5|16670.1|16668.3|16689.3|16687.5|16670.1|16668.3|0
1762971000000|2025-11-12 18:10:00|16672.2|16670.4|16685.5|16683.7|16686.5|16684.7|16668.2|16666.4|0
1762971300000|2025-11-12 18:15:00|16684.9|16683.1|16698.9|16697.1|16701.6|16699.8|16683.7|16681.9|0
1762971600000|2025-11-12 18:20:00|16698.8|16697|16690.6|16688.8|16698.8|16697|16686.4|16684.6|0
1762971900000|2025-11-12 18:25:00|16691.8|16690|16689.6|16687.8|16698.4|16696.6|16679.7|16677.9|0
1762972200000|2025-11-12 18:30:00|16689.1|16687.3|16692.1|16690.3|16702.6|16700.8|16685.8|16684|0
1762972500000|2025-11-12 18:35:00|16692.2|16690.4|16698|16696.2|16698.4|16696.6|16683.7|16681.9|0
1762972800000|2025-11-12 18:40:00|16699|16697.2|16691.5|16689.7|16708.8|16707|16691.5|16689.7|0
1762973100000|2025-11-12 18:45:00|16692.5|16690.7|16685|16683.2|16693.2|16691.4|16677.2|16675.4|0
1762973400000|2025-11-12 18:50:00|16685.5|16683.7|16697.8|16696|16703.5|16701.7|16685.5|16683.7|0
1762973700000|2025-11-12 18:55:00|16697.6|16695.8|16700.4|16698.6|16709.3|16707.5|16696.8|16695|0
1762974000000|2025-11-12 19:00:00|16700.8|16699|16703.6|16701.8|16712.4|16710.6|16695.7|16693.9|0
1762974300000|2025-11-12 19:05:00|16703.7|16701.9|16703.5|16701.7|16704|16702.2|16686|16684.2|0
1762974600000|2025-11-12 19:10:00|16703.2|16701.4|16686.4|16684.6|16703.5|16701.7|16686.3|16684.5|0
1762974900000|2025-11-12 19:15:00|16686.8|16685|16685.4|16683.6|16689|16687.2|16677.3|16675.5|0
1762975200000|2025-11-12 19:20:00|16685.5|16683.7|16686.3|16684.5|16694.1|16692.3|16680.2|16678.4|0
1762975500000|2025-11-12 19:25:00|16686.6|16684.8|16679|16677.2|16700|16698.2|16674.8|16673|0
1762975800000|2025-11-12 19:30:00|16679.3|16677.5|16677.9|16676.1|16680.7|16678.9|16663.9|16662.1|0
1762976100000|2025-11-12 19:35:00|16676.8|16675|16687.1|16685.3|16689.9|16688.1|16674.2|16672.4|0
1762976400000|2025-11-12 19:40:00|16687.3|16685.5|16690.3|16688.5|16697.4|16695.6|16680.5|16678.7|0
1762976700000|2025-11-12 19:45:00|16690.5|16688.7|16684.9|16683.1|16697.2|16695.4|16683.4|16681.6|0
1762977000000|2025-11-12 19:50:00|16684.5|16682.7|16693.7|16691.9|16694.6|16692.8|16677.3|16675.5|0
1762977300000|2025-11-12 19:55:00|16693.8|16692|16683|16681.2|16696.4|16694.6|16673.2|16671.4|0
1762977600000|2025-11-12 20:00:00|16680.3|16678.5|16676.4|16674.6|16684.9|16683.1|16668.2|16666.4|0
1762977900000|2025-11-12 20:05:00|16676.6|16674.8|16672.4|16670.6|16676.6|16674.8|16659.6|16657.8|0
1762978200000|2025-11-12 20:10:00|16672.5|16670.7|16663.6|16661.8|16672.6|16670.8|16658.8|16657|0
1762978500000|2025-11-12 20:15:00|16663.7|16661.9|16675.2|16673.4|16675.2|16673.4|16658.4|16656.6|0
1762978800000|2025-11-12 20:20:00|16675.7|16673.9|16678.4|16676.6|16678.8|16677|16665.9|16664.1|0
1762979100000|2025-11-12 20:25:00|16678.3|16676.5|16695.6|16693.8|16696.4|16694.6|16674|16672.2|0
1762979400000|2025-11-12 20:30:00|16694.1|16692.3|16709.6|16707.8|16716.4|16714.6|16691.3|16689.5|0
1762979700000|2025-11-12 20:35:00|16710.7|16708.9|16690.4|16688.6|16712.2|16710.4|16683.2|16681.4|0
1762980000000|2025-11-12 20:40:00|16691.1|16689.3|16696.6|16694.8|16701.4|16699.6|16688.6|16686.8|0
1762980300000|2025-11-12 20:45:00|16696.4|16694.6|16691.7|16689.9|16696.9|16695.1|16685.9|16684.1|0
1762980600000|2025-11-12 20:50:00|16702.4|16700.6|16688.7|16686.9|16722.6|16720.8|16686.3|16684.5|0
1762980900000|2025-11-12 20:55:00|16688.6|16686.8|16695.5|16693.7|16696.2|16694.4|16669.8|16668|0
1762981200000|2025-11-12 21:00:00|16696.1|16693.1|16708.9|16705.9|16710.4|16707.4|16683.6|16680.6|0
1762981500000|2025-11-12 21:05:00|16709.8|16706.8|16707.7|16704.7|16710|16707|16705.4|16702.4|0
1762981800000|2025-11-12 21:10:00|16707.8|16704.8|16707.8|16704.8|16710.4|16707.4|16706.9|16703.9|0
1762982100000|2025-11-12 21:15:00|16707.9|16704.9|16707.5|16704.5|16708.1|16705.1|16705.7|16702.7|0
1762982400000|2025-11-12 21:20:00|16707.4|16704.4|16706.4|16703.4|16707.4|16704.4|16705.3|16702.3|0
1762982700000|2025-11-12 21:25:00|16706.7|16703.7|16707.2|16704.2|16708.3|16705.3|16705.2|16702.2|0
1762983000000|2025-11-12 21:30:00|16707.4|16704.4|16707.4|16704.4|16708.1|16705.1|16704.9|16701.9|0
1762983300000|2025-11-12 21:35:00|16707.5|16704.5|16709.6|16706.6|16709.9|16706.9|16707.5|16704.5|0
1762983600000|2025-11-12 21:40:00|16709.3|16706.3|16710.7|16707.7|16712|16709|16709|16706|0
1762983900000|2025-11-12 21:45:00|16710.8|16707.8|16709|16706|16710.8|16707.8|16708.2|16705.2|0
1762984200000|2025-11-12 21:50:00|16709.1|16706.1|16702.4|16699.4|16709.1|16706.1|16702.4|16699.4|0
1762984500000|2025-11-12 21:55:00|16702.6|16699.6|16701.8|16698.8|16705|16702|16701.7|16698.7|0
1762984800000|2025-11-12 22:00:00|16701.7|16698.7|16699.7|16696.7|16702.2|16699.2|16699.7|16696.7|0
1762985100000|2025-11-12 22:05:00|16699.6|16696.6|16700.7|16697.7|16700.8|16697.8|16698.8|16695.8|0
1762985400000|2025-11-12 22:10:00|16700.6|16697.6|16700.7|16697.7|16701.6|16698.6|16700|16697|0
1762985700000|2025-11-12 22:15:00|16700.6|16697.6|16700.4|16697.4|16701.3|16698.3|16700|16697|0
1762986000000|2025-11-12 22:20:00|16700.3|16697.3|16700.6|16697.6|16700.7|16697.7|16699.8|16696.8|0
1762986300000|2025-11-12 22:25:00|16700.3|16697.3|16701.2|16698.2|16701.2|16698.2|16700.1|16697.1|0
1762986600000|2025-11-12 22:30:00|16701.3|16698.3|16701.9|16698.9|16702.1|16699.1|16700.5|16697.5|0
1762986900000|2025-11-12 22:35:00|16702|16699|16700.6|16697.6|16702|16699|16700.3|16697.3|0
1762987200000|2025-11-12 22:40:00|16700.5|16697.5|16700.8|16697.8|16701.5|16698.5|16699.9|16696.9|0
1762987500000|2025-11-12 22:45:00|16700.9|16697.9|16700.6|16697.6|16701|16698|16700.2|16697.2|0
1762987800000|2025-11-12 22:50:00|16700.7|16697.7|16701.1|16698.1|16701.1|16698.1|16700.3|16697.3|0
1762988100000|2025-11-12 22:55:00|16701|16698|16703|16700|16703|16700|16700.3|16697.3|0
1762988400000|2025-11-12 23:00:00|16702.9|16699.9|16638.9|16635.9|16703.2|16700.2|16638.9|16635.9|0
1762988700000|2025-11-12 23:05:00|16640.1|16637.1|16638.4|16635.4|16647.7|16644.7|16625.1|16622.1|0
1762989000000|2025-11-12 23:10:00|16638.5|16635.5|16645|16642|16648.1|16645.1|16635.2|16632.2|0
1762989300000|2025-11-12 23:15:00|16645.1|16642.1|16646.1|16643.1|16647.2|16644.2|16640.9|16637.9|0
1762989600000|2025-11-12 23:20:00|16646.2|16643.2|16639.6|16636.6|16646.8|16643.8|16633.5|16630.5|0
1762989900000|2025-11-12 23:25:00|16639.5|16636.5|16640.3|16637.3|16640.5|16637.5|16635.8|16632.8|0
1762990200000|2025-11-12 23:30:00|16640.1|16637.1|16632.3|16629.3|16642.4|16639.4|16629.6|16626.6|0
1762990500000|2025-11-12 23:35:00|16632|16629|16630.7|16627.7|16633.4|16630.4|16628.6|16625.6|0
1762990800000|2025-11-12 23:40:00|16631.4|16628.4|16624.9|16621.9|16631.6|16628.6|16622.9|16619.9|0
1762991100000|2025-11-12 23:45:00|16624.8|16621.8|16616.8|16613.8|16625.4|16622.4|16616.5|16613.5|0
1762991400000|2025-11-12 23:50:00|16616.6|16613.6|16614.1|16611.1|16617.9|16614.9|16612.6|16609.6|0
1762991700000|2025-11-12 23:55:00|16614.3|16611.3|16626.2|16623.2|16626.2|16623.2|16614.1|16611.1|0
1762992000000|2025-11-13 00:00:00|16626.9|16623.9|16634.3|16631.3|16637.1|16634.1|16625.3|16622.3|0
1762992300000|2025-11-13 00:05:00|16634.1|16631.1|16661.6|16658.6|16662.1|16659.1|16633.7|16630.7|0
1762992600000|2025-11-13 00:10:00|16661.7|16658.7|16653.1|16650.1|16664.5|16661.5|16649.6|16646.6|0
1762992900000|2025-11-13 00:15:00|16653.2|16650.2|16658.4|16655.4|16663.4|16660.4|16652.9|16649.9|0
1762993200000|2025-11-13 00:20:00|16659|16656|16660.6|16657.6|16661.3|16658.3|16658.2|16655.2|0
1762993500000|2025-11-13 00:25:00|16660.3|16657.3|16653.1|16650.1|16660.3|16657.3|16653.1|16650.1|0
1762993800000|2025-11-13 00:30:00|16653.3|16650.3|16649.9|16646.9|16653.3|16650.3|16649.4|16646.4|0
1762994100000|2025-11-13 00:35:00|16650|16647|16647.3|16644.3|16653.2|16650.2|16647.3|16644.3|0
1762994400000|2025-11-13 00:40:00|16647.4|16644.4|16646.8|16643.8|16648.5|16645.5|16645.3|16642.3|0
1762994700000|2025-11-13 00:45:00|16646.4|16643.4|16644.3|16641.3|16647.3|16644.3|16644|16641|0
1762995000000|2025-11-13 00:50:00|16644.2|16641.2|16641.1|16638.1|16644.2|16641.2|16640.3|16637.3|0
1762995300000|2025-11-13 00:55:00|16641|16638|16638.5|16633.5|16642.4|16639.4|16634.8|16631.8|0
1762995600000|2025-11-13 01:00:00|16636.9|16631.9|16673.8|16668.8|16675.2|16670.2|16633.3|16628.3|0
1762995900000|2025-11-13 01:05:00|16674.3|16669.3|16732.5|16727.5|16733.2|16728.2|16674|16669|0
1762996200000|2025-11-13 01:10:00|16732.3|16727.3|16730.9|16725.9|16747.5|16742.5|16715.3|16710.3|0
1762996500000|2025-11-13 01:15:00|16730.1|16725.1|16723.7|16718.7|16741.9|16736.9|16718.4|16713.4|0
1762996800000|2025-11-13 01:20:00|16723.8|16718.8|16721.4|16716.4|16736.2|16731.2|16718.5|16713.5|0
1762997100000|2025-11-13 01:25:00|16721.5|16716.5|16708.9|16703.9|16727.2|16722.2|16704.8|16699.8|0
1762997400000|2025-11-13 01:30:00|16709.4|16704.4|16720|16715|16726.5|16721.5|16708.4|16703.4|0
1762997700000|2025-11-13 01:35:00|16719.9|16714.9|16735.4|16730.4|16739.1|16734.1|16718.8|16713.8|0
1762998000000|2025-11-13 01:40:00|16735.5|16730.5|16734.7|16729.7|16742.9|16737.9|16732.6|16727.6|0
1762998300000|2025-11-13 01:45:00|16734.6|16729.6|16726|16721|16738.6|16733.6|16721.9|16716.9|0
1762998600000|2025-11-13 01:50:00|16725.9|16720.9|16729.2|16724.2|16733.7|16728.7|16721.9|16716.9|0
1762998900000|2025-11-13 01:55:00|16728.7|16723.7|16727.5|16722.5|16728.8|16723.8|16720.3|16715.3|0
1762999200000|2025-11-13 02:00:00|16727|16722|16723.8|16718.8|16734.7|16729.7|16722.7|16717.7|0
1762999500000|2025-11-13 02:05:00|16723.6|16718.6|16719.6|16714.6|16726.4|16721.4|16719|16714|0
1762999800000|2025-11-13 02:10:00|16719.3|16714.3|16720.4|16715.4|16724.4|16719.4|16708.4|16703.4|0
1763000100000|2025-11-13 02:15:00|16721.3|16716.3|16727.5|16722.5|16731.5|16726.5|16721.1|16716.1|0
1763000400000|2025-11-13 02:20:00|16727.4|16722.4|16719.2|16714.2|16728.2|16723.2|16714.3|16709.3|0
1763000700000|2025-11-13 02:25:00|16719|16714|16721.6|16716.6|16723.2|16718.2|16717.9|16712.9|0
1763001000000|2025-11-13 02:30:00|16721.4|16716.4|16709.1|16704.1|16721.4|16716.4|16709|16704|0
1763001300000|2025-11-13 02:35:00|16709.2|16704.2|16708.6|16703.6|16715.1|16710.1|16708.4|16703.4|0
1763001600000|2025-11-13 02:40:00|16708.7|16703.7|16704.9|16699.9|16714.1|16709.1|16703.4|16698.4|0
1763001900000|2025-11-13 02:45:00|16704.8|16699.8|16710.5|16705.5|16712.7|16707.7|16700.3|16695.3|0
1763002200000|2025-11-13 02:50:00|16710.3|16705.3|16708.8|16703.8|16713|16708|16702.3|16697.3|0
1763002500000|2025-11-13 02:55:00|16708.7|16703.7|16704.7|16699.7|16709.5|16704.5|16696.4|16691.4|0
1763002800000|2025-11-13 03:00:00|16704.6|16699.6|16695.2|16690.2|16708.4|16703.4|16691.6|16686.6|0
1763003100000|2025-11-13 03:05:00|16695.3|16690.3|16690.8|16685.8|16699.5|16694.5|16688.4|16683.4|0
1763003400000|2025-11-13 03:10:00|16690.6|16685.6|16689.9|16684.9|16696.1|16691.1|16689.4|16684.4|0
1763003700000|2025-11-13 03:15:00|16690|16685|16693.1|16688.1|16694|16689|16686.7|16681.7|0
1763004000000|2025-11-13 03:20:00|16693.4|16688.4|16699.7|16694.7|16700.3|16695.3|16693.1|16688.1|0
1763004300000|2025-11-13 03:25:00|16699.5|16694.5|16719.8|16714.8|16720.5|16715.5|16697.3|16692.3|0
1763004600000|2025-11-13 03:30:00|16719.6|16714.6|16720.2|16715.2|16728.7|16723.7|16716.8|16711.8|0
1763004900000|2025-11-13 03:35:00|16720.4|16715.4|16721.9|16716.9|16723.7|16718.7|16716.9|16711.9|0
1763005200000|2025-11-13 03:40:00|16721.6|16716.6|16714.2|16709.2|16721.7|16716.7|16713.1|16708.1|0
1763005500000|2025-11-13 03:45:00|16714.4|16709.4|16709.4|16704.4|16714.4|16709.4|16704.5|16699.5|0
1763005800000|2025-11-13 03:50:00|16709.3|16704.3|16713.2|16708.2|16713.4|16708.4|16706.5|16701.5|0
1763006100000|2025-11-13 03:55:00|16712.8|16707.8|16716.9|16711.9|16718.7|16713.7|16711.4|16706.4|0
1763006400000|2025-11-13 04:00:00|16716.8|16711.8|16714.9|16709.9|16721.8|16716.8|16713.5|16708.5|0
1763006700000|2025-11-13 04:05:00|16715.2|16710.2|16713.4|16708.4|16720.9|16715.9|16711.5|16706.5|0
1763007000000|2025-11-13 04:10:00|16713.3|16708.3|16716.8|16711.8|16717.4|16712.4|16708.9|16703.9|0
1763007300000|2025-11-13 04:15:00|16716.7|16711.7|16710.2|16705.2|16718.1|16713.1|16710.2|16705.2|0
1763007600000|2025-11-13 04:20:00|16710|16705|16716.4|16711.4|16717|16712|16709.1|16704.1|0
1763007900000|2025-11-13 04:25:00|16716.3|16711.3|16713.5|16708.5|16718.4|16713.4|16712.6|16707.6|0
1763008200000|2025-11-13 04:30:00|16713.4|16708.4|16716.8|16711.8|16719.1|16714.1|16712|16707|0
1763008500000|2025-11-13 04:35:00|16717.3|16712.3|16718.1|16713.1|16718.5|16713.5|16713.1|16708.1|0
1763008800000|2025-11-13 04:40:00|16717.8|16712.8|16722.2|16717.2|16722.2|16717.2|16715.6|16710.6|0
1763009100000|2025-11-13 04:45:00|16722.3|16717.3|16727.2|16722.2|16728.4|16723.4|16722|16717|0
1763009400000|2025-11-13 04:50:00|16727.3|16722.3|16726.4|16721.4|16728.1|16723.1|16722.5|16717.5|0
1763009700000|2025-11-13 04:55:00|16726.5|16721.5|16726.1|16721.1|16730.5|16725.5|16725.2|16720.2|0
1763010000000|2025-11-13 05:00:00|16726.4|16721.4|16726.5|16721.5|16729.8|16724.8|16724.3|16719.3|0
1763010300000|2025-11-13 05:05:00|16726.6|16721.6|16733.1|16728.1|16733.3|16728.3|16725.1|16720.1|0
1763010600000|2025-11-13 05:10:00|16733.3|16728.3|16732|16727|16736.8|16731.8|16729.3|16724.3|0
1763010900000|2025-11-13 05:15:00|16732.1|16727.1|16735.5|16730.5|16736.4|16731.4|16731.9|16726.9|0
1763011200000|2025-11-13 05:20:00|16735.4|16730.4|16739.1|16734.1|16740.1|16735.1|16734.3|16729.3|0
1763011500000|2025-11-13 05:25:00|16739.2|16734.2|16735.2|16730.2|16739.4|16734.4|16732.6|16727.6|0
1763011800000|2025-11-13 05:30:00|16735.1|16730.1|16734.5|16729.5|16736.3|16731.3|16730.9|16725.9|0
1763012100000|2025-11-13 05:35:00|16734.6|16729.6|16737.2|16732.2|16740.3|16735.3|16734.3|16729.3|0
1763012400000|2025-11-13 05:40:00|16737.5|16732.5|16737|16732|16740|16735|16736|16731|0
1763012700000|2025-11-13 05:45:00|16736.9|16731.9|16735.5|16730.5|16738.9|16733.9|16733.2|16728.2|0
1763013000000|2025-11-13 05:50:00|16735.4|16730.4|16734.2|16729.2|16736.1|16731.1|16728.7|16723.7|0
1763013300000|2025-11-13 05:55:00|16734.1|16729.1|16731.4|16726.4|16737.4|16732.4|16731.3|16726.3|0
1763013600000|2025-11-13 06:00:00|16731.6|16726.6|16728.5|16723.5|16733.7|16728.7|16723.3|16718.3|0
1763013900000|2025-11-13 06:05:00|16728.9|16723.9|16739.2|16734.2|16739.8|16734.8|16728.9|16723.9|0
1763014200000|2025-11-13 06:10:00|16739.4|16734.4|16733.5|16728.5|16741.2|16736.2|16732.9|16727.9|0
1763014500000|2025-11-13 06:15:00|16733.3|16728.3|16729.3|16724.3|16739.8|16734.8|16728.7|16723.7|0
1763014800000|2025-11-13 06:20:00|16729.4|16724.4|16736.2|16731.2|16738.6|16733.6|16729.4|16724.4|0
1763015100000|2025-11-13 06:25:00|16735.8|16730.8|16739.1|16734.1|16740.5|16735.5|16733.1|16728.1|0
1763015400000|2025-11-13 06:30:00|16739.3|16734.3|16741.9|16736.9|16742|16737|16737.6|16732.6|0
1763015700000|2025-11-13 06:35:00|16742|16737|16741.2|16736.2|16745.5|16740.5|16738|16733|0
1763016000000|2025-11-13 06:40:00|16741.1|16736.1|16744.7|16739.7|16747.6|16742.6|16740.4|16735.4|0
1763016300000|2025-11-13 06:45:00|16745|16740|16744.4|16739.4|16748.5|16743.5|16739.8|16734.8|0
1763016600000|2025-11-13 06:50:00|16744.7|16739.7|16746|16741|16748.3|16743.3|16742|16737|0
1763016900000|2025-11-13 06:55:00|16745.7|16740.7|16741.9|16736.9|16747.1|16742.1|16741.2|16736.2|0
1763017200000|2025-11-13 07:00:00|16741.2|16736.2|16737.7|16732.7|16744.7|16739.7|16734.2|16729.2|0
1763017500000|2025-11-13 07:05:00|16738|16733|16739.2|16734.2|16743|16738|16735.1|16730.1|0
1763017800000|2025-11-13 07:10:00|16739|16734|16737.5|16732.5|16739.7|16734.7|16729.5|16724.5|0
1763018100000|2025-11-13 07:15:00|16737.9|16732.9|16737.8|16732.8|16743.6|16738.6|16735.7|16730.7|0
1763018400000|2025-11-13 07:20:00|16737.6|16732.6|16744.9|16739.9|16746.5|16741.5|16734.8|16729.8|0
1763018700000|2025-11-13 07:25:00|16744.8|16739.8|16744.3|16739.3|16747.8|16742.8|16741.4|16736.4|0
1763019000000|2025-11-13 07:30:00|16743.9|16738.9|16741.3|16736.3|16749.2|16744.2|16739.9|16734.9|0
1763019300000|2025-11-13 07:35:00|16741.4|16736.4|16736.3|16731.3|16745.8|16740.8|16736|16731|0
1763019600000|2025-11-13 07:40:00|16736.2|16731.2|16732.5|16727.5|16738.3|16733.3|16730.7|16725.7|0
1763019900000|2025-11-13 07:45:00|16732.4|16727.4|16722.8|16717.8|16733.1|16728.1|16714.8|16709.8|0
1763020200000|2025-11-13 07:50:00|16722.4|16717.4|16713.9|16708.9|16726.2|16721.2|16712|16707|0
1763020500000|2025-11-13 07:55:00|16713.8|16708.8|16710.8|16705.8|16718.7|16713.7|16709.7|16704.7|0
1763020800000|2025-11-13 08:00:00|16711.7|16706.7|16715.4|16710.4|16716.3|16711.3|16702|16697|0
1763021100000|2025-11-13 08:05:00|16714.9|16709.9|16711.5|16706.5|16722.2|16717.2|16709.5|16704.5|0
1763021400000|2025-11-13 08:10:00|16711.6|16706.6|16701.3|16696.3|16715.5|16710.5|16699.6|16694.6|0
1763021700000|2025-11-13 08:15:00|16701.2|16696.2|16702.6|16697.6|16705.3|16700.3|16693.7|16688.7|0
1763022000000|2025-11-13 08:20:00|16702.8|16697.8|16717.7|16712.7|16718.6|16713.6|16702.8|16697.8|0
1763022300000|2025-11-13 08:25:00|16718.1|16713.1|16708.8|16703.8|16724.7|16719.7|16707.7|16702.7|0
1763022600000|2025-11-13 08:30:00|16708.6|16703.6|16712|16707|16715.5|16710.5|16703.4|16698.4|0
1763022900000|2025-11-13 08:35:00|16712.1|16707.1|16719.5|16714.5|16719.7|16714.7|16707.7|16702.7|0
1763023200000|2025-11-13 08:40:00|16719.4|16714.4|16718.8|16713.8|16721.7|16716.7|16715.3|16710.3|0
1763023500000|2025-11-13 08:45:00|16718.6|16713.6|16717.6|16712.6|16719.3|16714.3|16712.7|16707.7|0
1763023800000|2025-11-13 08:50:00|16717.7|16712.7|16721.5|16716.5|16725.7|16720.7|16715.6|16710.6|0
1763024100000|2025-11-13 08:55:00|16720.8|16715.8|16720.2|16715.2|16725|16720|16718.5|16713.5|0
1763024400000|2025-11-13 09:00:00|16721.1|16716.1|16726.3|16723.3|16739.6|16736.6|16721.1|16716.1|0
1763024700000|2025-11-13 09:05:00|16725.5|16722.5|16691.8|16688.8|16725.5|16722.5|16688.9|16685.9|0
1763025000000|2025-11-13 09:10:00|16691.4|16688.4|16686.7|16683.7|16692.9|16689.9|16676.6|16673.6|0
1763025300000|2025-11-13 09:15:00|16688.1|16685.1|16682.1|16679.1|16689.4|16686.4|16680.1|16677.1|0
1763025600000|2025-11-13 09:20:00|16682.3|16679.3|16664.5|16661.5|16682.4|16679.4|16661.8|16658.8|0
1763025900000|2025-11-13 09:25:00|16664.3|16661.3|16658.1|16655.1|16670.6|16667.6|16657.6|16654.6|0
1763026200000|2025-11-13 09:30:00|16658|16655|16657.3|16654.3|16665.8|16662.8|16649.1|16646.1|0
1763026500000|2025-11-13 09:35:00|16657.2|16654.2|16643.7|16640.7|16660.5|16657.5|16637.6|16634.6|0
1763026800000|2025-11-13 09:40:00|16643.6|16640.6|16656.4|16653.4|16657.4|16654.4|16641.9|16638.9|0
1763027100000|2025-11-13 09:45:00|16657.5|16654.5|16664.1|16661.1|16664.1|16661.1|16652.8|16649.8|0
1763027400000|2025-11-13 09:50:00|16663.8|16660.8|16670.4|16667.4|16670.6|16667.6|16663.8|16660.8|0
1763027700000|2025-11-13 09:55:00|16670|16667|16671.9|16668.9|16676.8|16673.8|16664.7|16661.7|0
1763028000000|2025-11-13 10:00:00|16672|16669|16673.9|16670.9|16674.6|16671.6|16669.5|16666.5|0
1763028300000|2025-11-13 10:05:00|16674.2|16671.2|16666.7|16663.7|16674.2|16671.2|16665.4|16662.4|0
1763028600000|2025-11-13 10:10:00|16666.8|16663.8|16673.5|16670.5|16674.1|16671.1|16665.7|16662.7|0
1763028900000|2025-11-13 10:15:00|16673.3|16670.3|16674.6|16671.6|16675.4|16672.4|16669.3|16666.3|0
1763029200000|2025-11-13 10:20:00|16674.7|16671.7|16677.3|16674.3|16682.9|16679.9|16673.1|16670.1|0
1763029500000|2025-11-13 10:25:00|16677|16674|16673.9|16670.9|16680.1|16677.1|16672.6|16669.6|0
1763029800000|2025-11-13 10:30:00|16673.8|16670.8|16684.1|16681.1|16684.1|16681.1|16669|16666|0
1763030100000|2025-11-13 10:35:00|16684.3|16681.3|16686.4|16683.4|16688.6|16685.6|16683.9|16680.9|0
1763030400000|2025-11-13 10:40:00|16686.5|16683.5|16684.2|16681.2|16690.4|16687.4|16683.2|16680.2|0
1763030700000|2025-11-13 10:45:00|16684.1|16681.1|16675.2|16672.2|16684.3|16681.3|16672.7|16669.7|0
1763031000000|2025-11-13 10:50:00|16675.1|16672.1|16678.5|16675.5|16679.1|16676.1|16672.1|16669.1|0
1763031300000|2025-11-13 10:55:00|16678.7|16675.7|16681.6|16678.6|16681.7|16678.7|16674.7|16671.7|0
1763031600000|2025-11-13 11:00:00|16681.8|16678.8|16687.2|16684.2|16687.2|16684.2|16681|16678|0
1763031900000|2025-11-13 11:05:00|16687|16684|16689.2|16686.2|16692.4|16689.4|16682.3|16679.3|0
1763032200000|2025-11-13 11:10:00|16688.3|16685.3|16699.4|16696.4|16703.7|16700.7|16687.4|16684.4|0
1763032500000|2025-11-13 11:15:00|16699.5|16696.5|16689.8|16686.8|16701.6|16698.6|16687.7|16684.7|0
1763032800000|2025-11-13 11:20:00|16689.7|16686.7|16673.7|16670.7|16692.1|16689.1|16673.3|16670.3|0
1763033100000|2025-11-13 11:25:00|16674.1|16671.1|16667.9|16664.9|16677.9|16674.9|16664.6|16661.6|0
1763033400000|2025-11-13 11:30:00|16668|16665|16658.9|16655.9|16672.2|16669.2|16656.8|16653.8|0
1763033700000|2025-11-13 11:35:00|16658.8|16655.8|16660.1|16657.1|16660.6|16657.6|16651.3|16648.3|0
1763034000000|2025-11-13 11:40:00|16660.7|16657.7|16668.3|16665.3|16671.9|16668.9|16660.4|16657.4|0
1763034300000|2025-11-13 11:45:00|16668.4|16665.4|16662.2|16659.2|16672.5|16669.5|16659.6|16656.6|0
1763034600000|2025-11-13 11:50:00|16662.4|16659.4|16664.4|16661.4|16669.5|16666.5|16661.8|16658.8|0
1763034900000|2025-11-13 11:55:00|16664.1|16661.1|16665.2|16662.2|16665.7|16662.7|16659.8|16656.8|0
1763035200000|2025-11-13 12:00:00|16670.5|16667.5|16659.4|16656.4|16670.5|16667.5|16659.1|16656.1|0
1763035500000|2025-11-13 12:05:00|16659.3|16656.3|16647.9|16644.9|16659.5|16656.5|16646.5|16643.5|0
1763035800000|2025-11-13 12:10:00|16648.5|16645.5|16652.8|16649.8|16654.6|16651.6|16646.6|16643.6|0
1763036100000|2025-11-13 12:15:00|16652.6|16649.6|16657.4|16654.4|16659|16656|16652|16649|0
1763036400000|2025-11-13 12:20:00|16657.5|16654.5|16653.6|16650.6|16658.3|16655.3|16652.3|16649.3|0
1763036700000|2025-11-13 12:25:00|16654|16651|16659.9|16656.9|16660.1|16657.1|16651.9|16648.9|0
1763037000000|2025-11-13 12:30:00|16659.7|16656.7|16666.1|16663.1|16666.8|16663.8|16658.5|16655.5|0
1763037300000|2025-11-13 12:35:00|16665.8|16662.8|16681|16678|16681.3|16678.3|16664.1|16661.1|0
1763037600000|2025-11-13 12:40:00|16680.9|16677.9|16683.2|16680.2|16683.4|16680.4|16676.9|16673.9|0
1763037900000|2025-11-13 12:45:00|16683.3|16680.3|16684.3|16681.3|16686.8|16683.8|16683|16680|0
1763038200000|2025-11-13 12:50:00|16684.5|16681.5|16682.2|16679.2|16685.8|16682.8|16681.5|16678.5|0
1763038500000|2025-11-13 12:55:00|16682.1|16679.1|16672.9|16669.9|16682.3|16679.3|16669.1|16666.1|0
1763038800000|2025-11-13 13:00:00|16672.5|16669.5|16673.8|16670.8|16675.8|16672.8|16663.1|16660.1|0
1763039100000|2025-11-13 13:05:00|16674.5|16671.5|16667.6|16664.6|16678.3|16675.3|16667.3|16664.3|0
1763039400000|2025-11-13 13:10:00|16667.5|16664.5|16668.7|16665.7|16669.2|16666.2|16662.8|16659.8|0
1763039700000|2025-11-13 13:15:00|16668.9|16665.9|16669.8|16666.8|16674.5|16671.5|16666.3|16663.3|0
1763040000000|2025-11-13 13:20:00|16670|16667|16659.2|16656.2|16670.1|16667.1|16653.7|16650.7|0
1763040300000|2025-11-13 13:25:00|16659.4|16656.4|16658.8|16655.8|16660.5|16657.5|16655.1|16652.1|0
1763040600000|2025-11-13 13:30:00|16658.7|16655.7|16632|16629|16661.1|16658.1|16630.8|16627.8|0
1763040900000|2025-11-13 13:35:00|16631.2|16628.2|16621.8|16618.8|16636.2|16633.2|16619|16616|0
1763041200000|2025-11-13 13:40:00|16622.2|16619.2|16608.3|16605.3|16628.6|16625.6|16608.3|16605.3|0
1763041500000|2025-11-13 13:45:00|16608.4|16605.4|16622.6|16619.6|16623.8|16620.8|16608.3|16605.3|0
1763041800000|2025-11-13 13:50:00|16622.9|16619.9|16623.6|16620.6|16627.8|16624.8|16617.8|16614.8|0
1763042100000|2025-11-13 13:55:00|16624|16621|16591.4|16588.4|16624.6|16621.6|16589.9|16586.9|0
1763042400000|2025-11-13 14:00:00|16592.5|16589.5|16596.8|16593.8|16607|16604|16589.6|16586.6|0
1763042700000|2025-11-13 14:05:00|16597.7|16594.7|16557.7|16554.7|16600.7|16597.7|16557.2|16554.2|0
1763043000000|2025-11-13 14:10:00|16556.9|16553.9|16564|16561|16573.2|16570.2|16554.2|16551.2|0
1763043300000|2025-11-13 14:15:00|16563.9|16560.9|16575.9|16572.9|16579.5|16576.5|16563.9|16560.9|0
1763043600000|2025-11-13 14:20:00|16575.5|16572.5|16573.8|16570.8|16578.9|16575.9|16570.9|16567.9|0
1763043900000|2025-11-13 14:25:00|16583.2|16580.2|16586.4|16583.4|16596.5|16593.5|16577.7|16574.7|0
1763044200000|2025-11-13 14:30:00|16598|16595|16554.3|16552.5|16598.4|16595.4|16554.2|16552.4|0
1763044500000|2025-11-13 14:35:00|16552.9|16551.1|16472.6|16470.8|16557.8|16556|16470.2|16468.4|0
1763044800000|2025-11-13 14:40:00|16470|16468.2|16425.4|16423.6|16493.8|16492|16422.7|16420.9|0
1763045100000|2025-11-13 14:45:00|16424|16422.2|16438.1|16436.3|16451.1|16449.3|16421.2|16419.4|0
1763045400000|2025-11-13 14:50:00|16437.3|16435.5|16469.3|16467.5|16485.2|16483.4|16435.7|16433.9|0
1763045700000|2025-11-13 14:55:00|16468.6|16466.8|16494|16492.2|16508.2|16506.4|16466.2|16464.4|0
1763046000000|2025-11-13 15:00:00|16494.5|16492.7|16451.9|16450.1|16518.7|16516.9|16449.9|16448.1|0
1763046300000|2025-11-13 15:05:00|16455.1|16453.3|16547.8|16546|16549.3|16547.5|16455.1|16453.3|0
1763046600000|2025-11-13 15:10:00|16546.6|16544.8|16574.2|16572.4|16581.4|16579.6|16532.1|16530.3|0
1763046900000|2025-11-13 15:15:00|16574.9|16573.1|16554.5|16552.7|16591.7|16589.9|16551.8|16550|0
1763047200000|2025-11-13 15:20:00|16554.2|16552.4|16535.4|16533.6|16563.1|16561.3|16516.8|16515|0
1763047500000|2025-11-13 15:25:00|16534.1|16532.3|16514.9|16513.1|16549.2|16547.4|16509.9|16508.1|0
1763047800000|2025-11-13 15:30:00|16515|16513.2|16471.2|16469.4|16515|16513.2|16469.8|16468|0
1763048100000|2025-11-13 15:35:00|16470.9|16469.1|16465.5|16463.7|16484.4|16482.6|16449.7|16447.9|0
1763048400000|2025-11-13 15:40:00|16464.7|16462.9|16443.8|16442|16472.5|16470.7|16440.6|16438.8|0
1763048700000|2025-11-13 15:45:00|16444.4|16442.6|16403.2|16401.4|16446.5|16444.7|16393.4|16391.6|0
1763049000000|2025-11-13 15:50:00|16403.3|16401.5|16385.7|16383.9|16405.7|16403.9|16382.3|16380.5|0
1763049300000|2025-11-13 15:55:00|16386.1|16384.3|16425.3|16423.5|16426.4|16424.6|16374.9|16373.1|0
1763049600000|2025-11-13 16:00:00|16421.3|16419.5|16390.7|16388.9|16438.2|16436.4|16389.4|16387.6|0
1763049900000|2025-11-13 16:05:00|16390.8|16389|16396.5|16394.7|16401.2|16399.4|16372.8|16371|0
1763050200000|2025-11-13 16:10:00|16397.8|16396|16400.5|16398.7|16401.2|16399.4|16378.1|16376.3|0
1763050500000|2025-11-13 16:15:00|16400.7|16398.9|16381.2|16379.4|16422.7|16420.9|16361.4|16359.6|0
1763050800000|2025-11-13 16:20:00|16380.7|16378.9|16363.1|16361.3|16399.7|16397.9|16363.1|16361.3|0
1763051100000|2025-11-13 16:25:00|16363.7|16361.9|16377.1|16375.3|16384.7|16382.9|16356.8|16355|0
1763051400000|2025-11-13 16:30:00|16376|16374.2|16400.7|16398.9|16402.5|16400.7|16371.9|16370.1|0
1763051700000|2025-11-13 16:35:00|16400.8|16399|16349|16347.2|16409|16407.2|16347.7|16345.9|0
1763052000000|2025-11-13 16:40:00|16350.6|16348.8|16347.5|16345.7|16356.9|16355.1|16339.3|16337.5|0
1763052300000|2025-11-13 16:45:00|16346.7|16344.9|16370.4|16368.6|16375.8|16374|16346.5|16344.7|0
1763052600000|2025-11-13 16:50:00|16369.9|16368.1|16358|16356.2|16380.1|16378.3|16350.4|16348.6|0
1763052900000|2025-11-13 16:55:00|16357.8|16356|16373.4|16371.6|16376.9|16375.1|16351.9|16350.1|0
1763053200000|2025-11-13 17:00:00|16368.9|16367.1|16390.7|16388.9|16392|16390.2|16360|16358.2|0
1763053500000|2025-11-13 17:05:00|16390.4|16388.6|16362.7|16360.9|16403.6|16401.8|16361.8|16360|0
1763053800000|2025-11-13 17:10:00|16362.5|16360.7|16369|16367.2|16378.1|16376.3|16350.8|16349|0
1763054100000|2025-11-13 17:15:00|16368.8|16367|16381|16379.2|16401.8|16400|16368.7|16366.9|0
1763054400000|2025-11-13 17:20:00|16381.7|16379.9|16398.3|16396.5|16404.4|16402.6|16377.1|16375.3|0
1763054700000|2025-11-13 17:25:00|16398.7|16396.9|16406.2|16404.4|16416.6|16414.8|16388.1|16386.3|0
1763055000000|2025-11-13 17:30:00|16404.9|16403.1|16408.5|16406.7|16417.8|16416|16404.9|16403.1|0
1763055300000|2025-11-13 17:35:00|16408.7|16406.9|16409.1|16407.3|16409.7|16407.9|16386.8|16385|0
1763055600000|2025-11-13 17:40:00|16409.4|16407.6|16379|16377.2|16410.4|16408.6|16379|16377.2|0
1763055900000|2025-11-13 17:45:00|16378.6|16376.8|16363.5|16361.7|16380|16378.2|16348.7|16346.9|0
1763056200000|2025-11-13 17:50:00|16363.6|16361.8|16349.8|16348|16366.2|16364.4|16344.1|16342.3|0
1763056500000|2025-11-13 17:55:00|16349.9|16348.1|16330.8|16329|16350.9|16349.1|16326.7|16324.9|0
1763056800000|2025-11-13 18:00:00|16332.2|16330.4|16327.5|16325.7|16337.9|16336.1|16325.6|16323.8|0
1763057100000|2025-11-13 18:05:00|16328.2|16326.4|16334.5|16332.7|16345.9|16344.1|16321.3|16319.5|0
1763057400000|2025-11-13 18:10:00|16333.9|16332.1|16348.1|16346.3|16351.8|16350|16323.5|16321.7|0
1763057700000|2025-11-13 18:15:00|16348.2|16346.4|16313.9|16312.1|16350.7|16348.9|16310.9|16309.1|0
1763058000000|2025-11-13 18:20:00|16315|16313.2|16312.8|16311|16326.8|16325|16299.2|16297.4|0
1763058300000|2025-11-13 18:25:00|16312.3|16310.5|16296.1|16294.3|16312.8|16311|16288.5|16286.7|0
1763058600000|2025-11-13 18:30:00|16296.3|16294.5|16280.6|16278.8|16296.5|16294.7|16278.3|16276.5|0
1763058900000|2025-11-13 18:35:00|16281.5|16279.7|16273.1|16271.3|16285.7|16283.9|16256.3|16254.5|0
1763059200000|2025-11-13 18:40:00|16273.2|16271.4|16299|16297.2|16300.2|16298.4|16266.3|16264.5|0
1763059500000|2025-11-13 18:45:00|16299.6|16297.8|16291.1|16289.3|16314.1|16312.3|16288.4|16286.6|0
1763059800000|2025-11-13 18:50:00|16291|16289.2|16284.1|16282.3|16301|16299.2|16283.4|16281.6|0
1763060100000|2025-11-13 18:55:00|16285|16283.2|16297.2|16295.4|16305.3|16303.5|16279.8|16278|0
1763060400000|2025-11-13 19:00:00|16298.9|16297.1|16283.5|16281.7|16304.3|16302.5|16272.3|16270.5|0
1763060700000|2025-11-13 19:05:00|16283.6|16281.8|16289.3|16287.5|16296|16294.2|16275.1|16273.3|0
1763061000000|2025-11-13 19:10:00|16290.1|16288.3|16275.4|16273.6|16295.1|16293.3|16269.8|16268|0
1763061300000|2025-11-13 19:15:00|16275|16273.2|16276.4|16274.6|16292.7|16290.9|16269.2|16267.4|0
1763061600000|2025-11-13 19:20:00|16276.9|16275.1|16310|16308.2|16316.5|16314.7|16276.5|16274.7|0
1763061900000|2025-11-13 19:25:00|16309.5|16307.7|16343.6|16341.8|16344.8|16343|16309.5|16307.7|0
1763062200000|2025-11-13 19:30:00|16343|16341.2|16348.5|16346.7|16352.9|16351.1|16323.4|16321.6|0
1763062500000|2025-11-13 19:35:00|16347.7|16345.9|16340.8|16339|16361.2|16359.4|16327.4|16325.6|0
1763062800000|2025-11-13 19:40:00|16339.1|16337.3|16334.8|16333|16339.9|16338.1|16312.5|16310.7|0
1763063100000|2025-11-13 19:45:00|16334.9|16333.1|16309.9|16308.1|16341.5|16339.7|16304|16302.2|0
1763063400000|2025-11-13 19:50:00|16310.1|16308.3|16295.3|16293.5|16329.3|16327.5|16295.2|16293.4|0
1763063700000|2025-11-13 19:55:00|16295.1|16293.3|16304.9|16303.1|16311.8|16310|16270.4|16268.6|0
1763064000000|2025-11-13 20:00:00|16302.9|16301.1|16299|16297.2|16317.4|16315.6|16296.4|16294.6|0
1763064300000|2025-11-13 20:05:00|16299.6|16297.8|16314.7|16312.9|16317.4|16315.6|16287.4|16285.6|0
1763064600000|2025-11-13 20:10:00|16314.1|16312.3|16315.5|16313.7|16325.2|16323.4|16300.8|16299|0
1763064900000|2025-11-13 20:15:00|16315.3|16313.5|16306.5|16304.7|16325.4|16323.6|16301.2|16299.4|0
1763065200000|2025-11-13 20:20:00|16306.6|16304.8|16304.6|16302.8|16307.9|16306.1|16288.5|16286.7|0
1763065500000|2025-11-13 20:25:00|16306|16304.2|16323.2|16321.4|16323.5|16321.7|16293.7|16291.9|0
1763065800000|2025-11-13 20:30:00|16325.1|16323.3|16341.7|16339.9|16343|16341.2|16319.9|16318.1|0
1763066100000|2025-11-13 20:35:00|16341.8|16340|16361.2|16359.4|16365.2|16363.4|16339.8|16338|0
1763066400000|2025-11-13 20:40:00|16362.4|16360.6|16356.8|16355|16371.1|16369.3|16345.7|16343.9|0
1763066700000|2025-11-13 20:45:00|16356.7|16354.9|16330.8|16329|16364.8|16363|16330.8|16329|0
1763067000000|2025-11-13 20:50:00|16343.5|16341.7|16299.6|16297.8|16357.3|16355.5|16293.8|16292|0
1763067300000|2025-11-13 20:55:00|16299.2|16297.4|16348.1|16346.3|16349.9|16348.1|16299.2|16297.4|0
1763067600000|2025-11-13 21:00:00|16348.7|16345.7|16369.8|16366.8|16380.1|16377.1|16344.6|16341.6|0
1763067900000|2025-11-13 21:05:00|16369.6|16366.6|16375.6|16372.6|16376.3|16373.3|16366.9|16363.9|0
1763068200000|2025-11-13 21:10:00|16375.7|16372.7|16380.5|16377.5|16380.5|16377.5|16372.5|16369.5|0
1763068500000|2025-11-13 21:15:00|16380.6|16377.6|16384.8|16381.8|16388.3|16385.3|16379.6|16376.6|0
1763068800000|2025-11-13 21:20:00|16384.3|16381.3|16370.7|16367.7|16384.4|16381.4|16370|16367|0
1763069100000|2025-11-13 21:25:00|16370.4|16367.4|16365.4|16362.4|16371.5|16368.5|16364.3|16361.3|0
1763069400000|2025-11-13 21:30:00|16365.3|16362.3|16358.4|16355.4|16368.3|16365.3|16357.2|16354.2|0
1763069700000|2025-11-13 21:35:00|16358.6|16355.6|16360.5|16357.5|16368.9|16365.9|16358.3|16355.3|0
1763070000000|2025-11-13 21:40:00|16360.2|16357.2|16360.6|16357.6|16361.6|16358.6|16356.8|16353.8|0
1763070300000|2025-11-13 21:45:00|16360.8|16357.8|16354.9|16351.9|16360.8|16357.8|16348.7|16345.7|0
1763070600000|2025-11-13 21:50:00|16355.6|16352.6|16341.4|16338.4|16356.4|16353.4|16341|16338|0
1763070900000|2025-11-13 21:55:00|16341.5|16338.5|16335|16332|16345.2|16342.2|16334.8|16331.8|0
1763071200000|2025-11-13 22:00:00|16334.9|16331.9|16333.8|16330.8|16336.1|16333.1|16332.4|16329.4|0
1763071500000|2025-11-13 22:05:00|16332.9|16329.9|16338.7|16335.7|16339.1|16336.1|16331.8|16328.8|0
1763071800000|2025-11-13 22:10:00|16338.9|16335.9|16338.5|16335.5|16341.5|16338.5|16337.3|16334.3|0
1763072100000|2025-11-13 22:15:00|16338.3|16335.3|16337.3|16334.3|16339.2|16336.2|16336.4|16333.4|0
1763072400000|2025-11-13 22:20:00|16337.1|16334.1|16337.7|16334.7|16340.6|16337.6|16335.7|16332.7|0
1763072700000|2025-11-13 22:25:00|16337.6|16334.6|16339.9|16336.9|16340.8|16337.8|16337.3|16334.3|0
1763073000000|2025-11-13 22:30:00|16339.2|16336.2|16331.2|16328.2|16339.7|16336.7|16331|16328|0
1763073300000|2025-11-13 22:35:00|16331|16328|16332.8|16329.8|16334.1|16331.1|16329.8|16326.8|0
1763073600000|2025-11-13 22:40:00|16333.1|16330.1|16332.8|16329.8|16333.4|16330.4|16330.8|16327.8|0
1763073900000|2025-11-13 22:45:00|16332.7|16329.7|16336.4|16333.4|16337.9|16334.9|16332.7|16329.7|0
1763074200000|2025-11-13 22:50:00|16336|16333|16337|16334|16337.3|16334.3|16335.3|16332.3|0
1763074500000|2025-11-13 22:55:00|16337.1|16334.1|16338.5|16335.5|16338.8|16335.8|16337.1|16334.1|0
1763074800000|2025-11-13 23:00:00|16339|16336|16363.8|16360.8|16365.9|16362.9|16338.9|16335.9|0
1763075100000|2025-11-13 23:05:00|16363.5|16360.5|16369.3|16366.3|16375|16372|16361.2|16358.2|0
1763075400000|2025-11-13 23:10:00|16368.7|16365.7|16356|16353|16369.9|16366.9|16354.4|16351.4|0
1763075700000|2025-11-13 23:15:00|16356.1|16353.1|16361.8|16358.8|16363|16360|16355.8|16352.8|0
1763076000000|2025-11-13 23:20:00|16361.7|16358.7|16366|16363|16368.3|16365.3|16361.7|16358.7|0
1763076300000|2025-11-13 23:25:00|16366.3|16363.3|16373.5|16370.5|16374|16371|16365.9|16362.9|0
1763076600000|2025-11-13 23:30:00|16372.9|16369.9|16374|16371|16378.2|16375.2|16372|16369|0
1763076900000|2025-11-13 23:35:00|16374.5|16371.5|16372.1|16369.1|16374.8|16371.8|16370.5|16367.5|0
1763077200000|2025-11-13 23:40:00|16372.3|16369.3|16376.6|16373.6|16376.6|16373.6|16372.3|16369.3|0
1763077500000|2025-11-13 23:45:00|16375.9|16372.9|16367.8|16364.8|16376.3|16373.3|16367.7|16364.7|0
1763077800000|2025-11-13 23:50:00|16368|16365|16362.2|16359.2|16368|16365|16362.2|16359.2|0
1763078100000|2025-11-13 23:55:00|16362.1|16359.1|16357.1|16354.1|16362.6|16359.6|16356.3|16353.3|0
1763078400000|2025-11-14 00:00:00|16357.3|16354.3|16357.5|16354.5|16359.9|16356.9|16357.3|16354.3|0
1763078700000|2025-11-14 00:05:00|16357.6|16354.6|16347.2|16344.2|16359.2|16356.2|16345.9|16342.9|0
1763079000000|2025-11-14 00:10:00|16346.3|16343.3|16351.1|16348.1|16353.7|16350.7|16345.9|16342.9|0
1763079300000|2025-11-14 00:15:00|16351.2|16348.2|16354.5|16351.5|16357.5|16354.5|16349.7|16346.7|0
1763079600000|2025-11-14 00:20:00|16356.5|16353.5|16362.8|16359.8|16365.1|16362.1|16356.5|16353.5|0
1763079900000|2025-11-14 00:25:00|16362.4|16359.4|16367.1|16364.1|16367.2|16364.2|16362.4|16359.4|0
1763080200000|2025-11-14 00:30:00|16366.8|16363.8|16369.8|16366.8|16371.4|16368.4|16364|16361|0
1763080500000|2025-11-14 00:35:00|16369.7|16366.7|16367.6|16364.6|16370.5|16367.5|16364.6|16361.6|0
1763080800000|2025-11-14 00:40:00|16366.6|16363.6|16363.9|16360.9|16367.5|16364.5|16363.3|16360.3|0
1763081100000|2025-11-14 00:45:00|16364.7|16361.7|16357|16354|16367.5|16364.5|16356.8|16353.8|0
1763081400000|2025-11-14 00:50:00|16355.9|16352.9|16349|16346|16358.2|16355.2|16346.4|16343.4|0
1763081700000|2025-11-14 00:55:00|16348.9|16345.9|16361.6|16356.6|16364.6|16361.6|16348.9|16345.9|0
1763082000000|2025-11-14 01:00:00|16362.4|16357.4|16370.3|16365.3|16374.8|16369.8|16360.9|16355.9|0
1763082300000|2025-11-14 01:05:00|16370.7|16365.7|16375.8|16370.8|16385.6|16380.6|16370.7|16365.7|0
1763082600000|2025-11-14 01:10:00|16375.9|16370.9|16378.9|16373.9|16387.7|16382.7|16372.7|16367.7|0
1763082900000|2025-11-14 01:15:00|16379|16374|16386.6|16381.6|16387.5|16382.5|16371.6|16366.6|0
1763083200000|2025-11-14 01:20:00|16386|16381|16370.3|16365.3|16386.6|16381.6|16369.3|16364.3|0
1763083500000|2025-11-14 01:25:00|16369.8|16364.8|16363.7|16358.7|16373.5|16368.5|16359.4|16354.4|0
1763083800000|2025-11-14 01:30:00|16364.5|16359.5|16378.4|16373.4|16379.3|16374.3|16363.7|16358.7|0
1763084100000|2025-11-14 01:35:00|16378.5|16373.5|16377.3|16372.3|16391.5|16386.5|16376.4|16371.4|0
1763084400000|2025-11-14 01:40:00|16377.4|16372.4|16373.6|16368.6|16380.5|16375.5|16368.2|16363.2|0
1763084700000|2025-11-14 01:45:00|16373.3|16368.3|16365|16360|16374.2|16369.2|16362.4|16357.4|0
1763085000000|2025-11-14 01:50:00|16365.1|16360.1|16370.4|16365.4|16377.2|16372.2|16365.1|16360.1|0
1763085300000|2025-11-14 01:55:00|16370.7|16365.7|16369.7|16364.7|16377.4|16372.4|16367.9|16362.9|0
1763085600000|2025-11-14 02:00:00|16371.2|16366.2|16374.1|16369.1|16380.7|16375.7|16370.2|16365.2|0
1763085900000|2025-11-14 02:05:00|16374.6|16369.6|16373.8|16368.8|16379.4|16374.4|16371.2|16366.2|0
1763086200000|2025-11-14 02:10:00|16373.6|16368.6|16380.7|16375.7|16385|16380|16371.4|16366.4|0
1763086500000|2025-11-14 02:15:00|16380|16375|16378.2|16373.2|16386.3|16381.3|16375.6|16370.6|0
1763086800000|2025-11-14 02:20:00|16378.8|16373.8|16381.3|16376.3|16383.5|16378.5|16377.4|16372.4|0
1763087100000|2025-11-14 02:25:00|16381.4|16376.4|16380.8|16375.8|16384.8|16379.8|16380.5|16375.5|0
1763087400000|2025-11-14 02:30:00|16380.7|16375.7|16379.6|16374.6|16387.2|16382.2|16379.6|16374.6|0
1763087700000|2025-11-14 02:35:00|16379.7|16374.7|16385.4|16380.4|16387.6|16382.6|16379.2|16374.2|0
1763088000000|2025-11-14 02:40:00|16385.5|16380.5|16383|16378|16392.9|16387.9|16381.3|16376.3|0
1763088300000|2025-11-14 02:45:00|16382.4|16377.4|16384.6|16379.6|16389.5|16384.5|16381.3|16376.3|0
1763088600000|2025-11-14 02:50:00|16384.5|16379.5|16385.9|16380.9|16394|16389|16382.5|16377.5|0
1763088900000|2025-11-14 02:55:00|16385.7|16380.7|16380.9|16375.9|16385.7|16380.7|16377.7|16372.7|0
1763089200000|2025-11-14 03:00:00|16380.8|16375.8|16370.8|16365.8|16385.7|16380.7|16368|16363|0
1763089500000|2025-11-14 03:05:00|16370.9|16365.9|16384.3|16379.3|16384.4|16379.4|16370.9|16365.9|0
1763089800000|2025-11-14 03:10:00|16384.4|16379.4|16383.7|16378.7|16387.7|16382.7|16380.5|16375.5|0
1763090100000|2025-11-14 03:15:00|16383.9|16378.9|16382.6|16377.6|16387.8|16382.8|16381.1|16376.1|0
1763090400000|2025-11-14 03:20:00|16382.5|16377.5|16384.4|16379.4|16385.6|16380.6|16375.9|16370.9|0
1763090700000|2025-11-14 03:25:00|16384.7|16379.7|16380.2|16375.2|16386.7|16381.7|16378|16373|0
1763091000000|2025-11-14 03:30:00|16380.8|16375.8|16378.7|16373.7|16381.5|16376.5|16374.2|16369.2|0
1763091300000|2025-11-14 03:35:00|16379|16374|16373.4|16368.4|16379.5|16374.5|16372.2|16367.2|0
1763091600000|2025-11-14 03:40:00|16373.1|16368.1|16372.4|16367.4|16375.7|16370.7|16370.7|16365.7|0
1763091900000|2025-11-14 03:45:00|16372.3|16367.3|16372.6|16367.6|16376.6|16371.6|16369.7|16364.7|0
1763092200000|2025-11-14 03:50:00|16372.5|16367.5|16348|16343|16372.5|16367.5|16347.8|16342.8|0
1763092500000|2025-11-14 03:55:00|16347.8|16342.8|16364.3|16359.3|16365.9|16360.9|16347.8|16342.8|0
1763092800000|2025-11-14 04:00:00|16364.4|16359.4|16350|16345|16370|16365|16347.4|16342.4|0
1763093100000|2025-11-14 04:05:00|16349.8|16344.8|16345.8|16340.8|16353.8|16348.8|16335.8|16330.8|0
1763093400000|2025-11-14 04:10:00|16345.9|16340.9|16342.2|16337.2|16355.6|16350.6|16342.1|16337.1|0
1763093700000|2025-11-14 04:15:00|16342.1|16337.1|16338.3|16333.3|16348.3|16343.3|16334.7|16329.7|0
1763094000000|2025-11-14 04:20:00|16338.4|16333.4|16327.3|16322.3|16340.9|16335.9|16325|16320|0
1763094300000|2025-11-14 04:25:00|16326.8|16321.8|16328.1|16323.1|16333.9|16328.9|16323.1|16318.1|0
1763094600000|2025-11-14 04:30:00|16327.7|16322.7|16331.4|16326.4|16334.2|16329.2|16317.4|16312.4|0
1763094900000|2025-11-14 04:35:00|16331.3|16326.3|16324.6|16319.6|16340.5|16335.5|16324.5|16319.5|0
1763095200000|2025-11-14 04:40:00|16324.7|16319.7|16333.7|16328.7|16336.9|16331.9|16320.6|16315.6|0
1763095500000|2025-11-14 04:45:00|16333.8|16328.8|16320.7|16315.7|16340.5|16335.5|16320.7|16315.7|0
1763095800000|2025-11-14 04:50:00|16320.9|16315.9|16320.3|16315.3|16328.8|16323.8|16319|16314|0
1763096100000|2025-11-14 04:55:00|16320.4|16315.4|16311.2|16306.2|16327.7|16322.7|16302.2|16297.2|0
1763096400000|2025-11-14 05:00:00|16311.9|16306.9|16309|16304|16314.1|16309.1|16304.2|16299.2|0
1763096700000|2025-11-14 05:05:00|16309.1|16304.1|16306.4|16301.4|16312.1|16307.1|16297.1|16292.1|0
1763097000000|2025-11-14 05:10:00|16306|16301|16286|16281|16307.3|16302.3|16282.3|16277.3|0
1763097300000|2025-11-14 05:15:00|16286.1|16281.1|16297.2|16292.2|16297.2|16292.2|16268.4|16263.4|0
1763097600000|2025-11-14 05:20:00|16297.1|16292.1|16332.3|16327.3|16332.3|16327.3|16296.2|16291.2|0
1763097900000|2025-11-14 05:25:00|16331.7|16326.7|16327.6|16322.6|16337.9|16332.9|16321.9|16316.9|0
1763098200000|2025-11-14 05:30:00|16327.2|16322.2|16326.6|16321.6|16332.3|16327.3|16318.8|16313.8|0
1763098500000|2025-11-14 05:35:00|16327|16322|16348.9|16343.9|16350.9|16345.9|16325|16320|0
1763098800000|2025-11-14 05:40:00|16348.8|16343.8|16356.4|16351.4|16358.6|16353.6|16346.3|16341.3|0
1763099100000|2025-11-14 05:45:00|16356.5|16351.5|16353|16348|16369.3|16364.3|16348.7|16343.7|0
1763099400000|2025-11-14 05:50:00|16353.1|16348.1|16359.8|16354.8|16362.1|16357.1|16352.1|16347.1|0
1763099700000|2025-11-14 05:55:00|16360|16355|16357.8|16352.8|16360.1|16355.1|16353.1|16348.1|0
1763100000000|2025-11-14 06:00:00|16357.5|16352.5|16340.6|16335.6|16359|16354|16336|16331|0
1763100300000|2025-11-14 06:05:00|16340.8|16335.8|16346.9|16341.9|16354|16349|16340.7|16335.7|0
1763100600000|2025-11-14 06:10:00|16346.8|16341.8|16342.4|16337.4|16353.7|16348.7|16340.7|16335.7|0
1763100900000|2025-11-14 06:15:00|16342.3|16337.3|16338.5|16333.5|16345.6|16340.6|16332.1|16327.1|0
1763101200000|2025-11-14 06:20:00|16338.6|16333.6|16325.8|16320.8|16343|16338|16325.8|16320.8|0
1763101500000|2025-11-14 06:25:00|16325.5|16320.5|16320.6|16315.6|16326.7|16321.7|16315.5|16310.5|0
1763101800000|2025-11-14 06:30:00|16320.3|16315.3|16327.2|16322.2|16327.6|16322.6|16314|16309|0
1763102100000|2025-11-14 06:35:00|16326.8|16321.8|16306.7|16301.7|16327.6|16322.6|16304.9|16299.9|0
1763102400000|2025-11-14 06:40:00|16306.8|16301.8|16319.4|16314.4|16319.4|16314.4|16289.8|16284.8|0
1763102700000|2025-11-14 06:45:00|16319.6|16314.6|16308.1|16303.1|16319.9|16314.9|16298|16293|0
1763103000000|2025-11-14 06:50:00|16308|16303|16322|16317|16322.7|16317.7|16302.5|16297.5|0
1763103300000|2025-11-14 06:55:00|16321.3|16316.3|16335|16330|16336.4|16331.4|16319.9|16314.9|0
1763103600000|2025-11-14 07:00:00|16335.3|16330.3|16308.3|16303.3|16338.5|16333.5|16307.9|16302.9|0
1763103900000|2025-11-14 07:05:00|16308.9|16303.9|16292.5|16287.5|16312.5|16307.5|16285.7|16280.7|0
1763104200000|2025-11-14 07:10:00|16292|16287|16272.5|16267.5|16299.6|16294.6|16269.5|16264.5|0
1763104500000|2025-11-14 07:15:00|16272.3|16267.3|16246.1|16241.1|16276.5|16271.5|16242.6|16237.6|0
1763104800000|2025-11-14 07:20:00|16246.2|16241.2|16254.3|16249.3|16263.2|16258.2|16239.7|16234.7|0
1763105100000|2025-11-14 07:25:00|16254.4|16249.4|16265.8|16260.8|16266.1|16261.1|16245.8|16240.8|0
1763105400000|2025-11-14 07:30:00|16262.9|16257.9|16272.3|16267.3|16277.3|16272.3|16262.1|16257.1|0
1763105700000|2025-11-14 07:35:00|16271.2|16266.2|16275.5|16270.5|16282.5|16277.5|16264|16259|0
1763106000000|2025-11-14 07:40:00|16275.7|16270.7|16272.3|16267.3|16280.3|16275.3|16265.7|16260.7|0
1763106300000|2025-11-14 07:45:00|16272.6|16267.6|16282.5|16277.5|16285.7|16280.7|16272.6|16267.6|0
1763106600000|2025-11-14 07:50:00|16280.9|16275.9|16279.4|16274.4|16298.3|16293.3|16277.5|16272.5|0
1763106900000|2025-11-14 07:55:00|16279.5|16274.5|16285.2|16280.2|16293.2|16288.2|16278.7|16273.7|0
1763107200000|2025-11-14 08:00:00|16285.1|16280.1|16283.3|16278.3|16294.3|16289.3|16273.8|16268.8|0
1763107500000|2025-11-14 08:05:00|16284.2|16279.2|16257.6|16252.6|16284.4|16279.4|16256.4|16251.4|0
1763107800000|2025-11-14 08:10:00|16257.7|16252.7|16249.8|16244.8|16266|16261|16249|16244|0
1763108100000|2025-11-14 08:15:00|16250.3|16245.3|16257.6|16252.6|16260.9|16255.9|16240.6|16235.6|0
1763108400000|2025-11-14 08:20:00|16256.9|16251.9|16233.7|16228.7|16259.2|16254.2|16230.5|16225.5|0
1763108700000|2025-11-14 08:25:00|16233.8|16228.8|16245.4|16240.4|16261.7|16256.7|16225.1|16220.1|0
1763109000000|2025-11-14 08:30:00|16245.6|16240.6|16244.1|16239.1|16252.9|16247.9|16230.7|16225.7|0
1763109300000|2025-11-14 08:35:00|16243.6|16238.6|16246.2|16241.2|16258|16253|16243.4|16238.4|0
1763109600000|2025-11-14 08:40:00|16245.8|16240.8|16233.8|16228.8|16246|16241|16210.3|16205.3|0
1763109900000|2025-11-14 08:45:00|16233.6|16228.6|16222.7|16217.7|16234|16229|16214.9|16209.9|0
1763110200000|2025-11-14 08:50:00|16223.5|16218.5|16260|16255|16260.4|16255.4|16223.5|16218.5|0
1763110500000|2025-11-14 08:55:00|16260.2|16255.2|16271.6|16266.6|16273.3|16268.3|16260|16255|0
1763110800000|2025-11-14 09:00:00|16273.2|16268.2|16287.8|16284.8|16302.7|16299.7|16269.4|16264.6|0
1763111100000|2025-11-14 09:05:00|16294.1|16291.1|16303.7|16300.7|16304.3|16301.3|16288.2|16285.2|0
1763111400000|2025-11-14 09:10:00|16303.9|16300.9|16290.2|16287.2|16304|16301|16288.2|16285.2|0
1763111700000|2025-11-14 09:15:00|16290.3|16287.3|16288.7|16285.7|16295.7|16292.7|16287|16284|0
1763112000000|2025-11-14 09:20:00|16288.6|16285.6|16289.9|16286.9|16290.5|16287.5|16284|16281|0
1763112300000|2025-11-14 09:25:00|16289.7|16286.7|16282.1|16279.1|16292.2|16289.2|16281.3|16278.3|0
1763112600000|2025-11-14 09:30:00|16282|16279|16262.9|16259.9|16282|16279|16262.9|16259.9|0
1763112900000|2025-11-14 09:35:00|16263.3|16260.3|16271.9|16268.9|16272.1|16269.1|16260.9|16257.9|0
1763113200000|2025-11-14 09:40:00|16272.4|16269.4|16274.9|16271.9|16277.9|16274.9|16268.9|16265.9|0
1763113500000|2025-11-14 09:45:00|16275.2|16272.2|16260.3|16257.3|16275.2|16272.2|16258.2|16255.2|0
1763113800000|2025-11-14 09:50:00|16260.6|16257.6|16270.2|16267.2|16273|16270|16256.2|16253.2|0
1763114100000|2025-11-14 09:55:00|16269.4|16266.4|16265.1|16262.1|16270|16267|16263.8|16260.8|0
1763114400000|2025-11-14 10:00:00|16264.9|16261.9|16264.7|16261.7|16269.1|16266.1|16260.7|16257.7|0
1763114700000|2025-11-14 10:05:00|16264.2|16261.2|16276.4|16273.4|16276.4|16273.4|16264.2|16261.2|0
1763115000000|2025-11-14 10:10:00|16276.6|16273.6|16279.5|16276.5|16287.5|16284.5|16275.1|16272.1|0
1763115300000|2025-11-14 10:15:00|16279.8|16276.8|16277.2|16274.2|16281.5|16278.5|16272.9|16269.9|0
1763115600000|2025-11-14 10:20:00|16277.1|16274.1|16272.5|16269.5|16282.1|16279.1|16266.7|16263.7|0
1763115900000|2025-11-14 10:25:00|16267.4|16264.4|16273.6|16270.6|16276.5|16273.5|16265.8|16262.8|0
1763116200000|2025-11-14 10:30:00|16274.4|16271.4|16288.8|16285.8|16289.1|16286.1|16274.1|16271.1|0
1763116500000|2025-11-14 10:35:00|16288|16285|16289.5|16286.5|16292|16289|16279.2|16276.2|0
1763116800000|2025-11-14 10:40:00|16290|16287|16288.3|16285.3|16291.3|16288.3|16280.7|16277.7|0
1763117100000|2025-11-14 10:45:00|16288.8|16285.8|16283.8|16280.8|16288.9|16285.9|16281|16278|0
1763117400000|2025-11-14 10:50:00|16284|16281|16264.1|16261.1|16287.3|16284.3|16262.9|16259.9|0
1763117700000|2025-11-14 10:55:00|16264.4|16261.4|16256.2|16253.2|16264.4|16261.4|16255.5|16252.5|0
1763118000000|2025-11-14 11:00:00|16255.8|16252.8|16244.5|16241.5|16255.8|16252.8|16243.8|16240.8|0
1763118300000|2025-11-14 11:05:00|16244.9|16241.9|16228.2|16225.2|16244.9|16241.9|16226.9|16223.9|0
1763118600000|2025-11-14 11:10:00|16228.3|16225.3|16214.1|16211.1|16228.8|16225.8|16204.7|16201.7|0
1763118900000|2025-11-14 11:15:00|16214.8|16211.8|16195.5|16192.5|16217.1|16214.1|16194.5|16191.5|0
1763119200000|2025-11-14 11:20:00|16194|16191|16204.8|16201.8|16207.9|16204.9|16187.5|16184.5|0
1763119500000|2025-11-14 11:25:00|16206.2|16203.2|16197.4|16194.4|16208.4|16205.4|16194.5|16191.5|0
1763119800000|2025-11-14 11:30:00|16198.6|16195.6|16189.1|16186.1|16203.5|16200.5|16185.6|16182.6|0
1763120100000|2025-11-14 11:35:00|16188.4|16185.4|16170|16167|16189.1|16186.1|16164.4|16161.4|0
1763120400000|2025-11-14 11:40:00|16170.3|16167.3|16166.2|16163.2|16171.4|16168.4|16161.8|16158.8|0
1763120700000|2025-11-14 11:45:00|16166.4|16163.4|16160.8|16157.8|16166.4|16163.4|16141|16138|0
1763121000000|2025-11-14 11:50:00|16160.5|16157.5|16146.2|16143.2|16161.6|16158.6|16143.4|16140.4|0
1763121300000|2025-11-14 11:55:00|16146.3|16143.3|16179.6|16176.6|16180|16177|16146.1|16143.1|0
1763121600000|2025-11-14 12:00:00|16189.6|16186.6|16136.3|16133.3|16189.6|16186.6|16136.2|16133.2|0
1763121900000|2025-11-14 12:05:00|16136.7|16133.7|16124.3|16121.3|16152.8|16149.8|16122.2|16119.2|0
1763122200000|2025-11-14 12:10:00|16124.4|16121.4|16113.6|16110.6|16136.3|16133.3|16110|16107|0
1763122500000|2025-11-14 12:15:00|16113.5|16110.5|16106.4|16103.4|16123.7|16120.7|16105.4|16102.4|0
1763122800000|2025-11-14 12:20:00|16106|16103|16095.9|16092.9|16108.6|16105.6|16090.1|16087.1|0
1763123100000|2025-11-14 12:25:00|16095.7|16092.7|16114|16111|16121.4|16118.4|16095.7|16092.7|0
1763123400000|2025-11-14 12:30:00|16113.9|16110.9|16096.2|16093.2|16116.9|16113.9|16089.7|16086.7|0
1763123700000|2025-11-14 12:35:00|16096.1|16093.1|16066.3|16063.3|16096.3|16093.3|16066.3|16063.3|0
1763124000000|2025-11-14 12:40:00|16066.2|16063.2|16046.2|16043.2|16066.8|16063.8|16034.1|16031.1|0
1763124300000|2025-11-14 12:45:00|16048.9|16045.9|16070.4|16067.4|16070.4|16067.4|16031.8|16028.8|0
1763124600000|2025-11-14 12:50:00|16070.1|16067.1|16065.8|16062.8|16074.6|16071.6|16058.2|16055.2|0
1763124900000|2025-11-14 12:55:00|16065.5|16062.5|16060.4|16057.4|16066.1|16063.1|16048.7|16045.7|0
1763125200000|2025-11-14 13:00:00|16059.9|16056.9|16090.3|16087.3|16090.3|16087.3|16056.7|16053.7|0
1763125500000|2025-11-14 13:05:00|16090.6|16087.6|16079.4|16076.4|16090.7|16087.7|16074.7|16071.7|0
1763125800000|2025-11-14 13:10:00|16079.5|16076.5|16078.1|16075.1|16082.8|16079.8|16062.4|16059.4|0
1763126100000|2025-11-14 13:15:00|16078.3|16075.3|16057|16054|16083.8|16080.8|16056.9|16053.9|0
1763126400000|2025-11-14 13:20:00|16056.7|16053.7|16024.7|16021.7|16056.7|16053.7|16015.1|16012.1|0
1763126700000|2025-11-14 13:25:00|16024.4|16021.4|16050.8|16047.8|16050.8|16047.8|16024.4|16021.4|0
1763127000000|2025-11-14 13:30:00|16051.6|16048.6|16041.5|16038.5|16066.4|16063.4|16036.7|16033.7|0
1763127300000|2025-11-14 13:35:00|16041.8|16038.8|16043.2|16040.2|16047.5|16044.5|16034.9|16031.9|0
1763127600000|2025-11-14 13:40:00|16042.4|16039.4|16020.5|16017.5|16042.4|16039.4|16015.6|16012.6|0
1763127900000|2025-11-14 13:45:00|16020.7|16017.7|16057.3|16054.3|16057.3|16054.3|16014.6|16011.6|0
1763128200000|2025-11-14 13:50:00|16056.4|16053.4|16061.7|16058.7|16069.1|16066.1|16048.6|16045.6|0
1763128500000|2025-11-14 13:55:00|16061.5|16058.5|16052.8|16049.8|16062.7|16059.7|16042.4|16039.4|0
1763128800000|2025-11-14 14:00:00|16052.6|16049.6|16068.8|16065.8|16068.8|16065.8|16039.3|16036.3|0
1763129100000|2025-11-14 14:05:00|16068.3|16065.3|16066.6|16063.6|16072.1|16069.1|16062.7|16059.7|0
1763129400000|2025-11-14 14:10:00|16066.9|16063.9|16061.3|16058.3|16068.6|16065.6|16059.1|16056.1|0
1763129700000|2025-11-14 14:15:00|16061.4|16058.4|16089.2|16086.2|16090.9|16087.9|16060.7|16057.7|0
1763130000000|2025-11-14 14:20:00|16092.9|16089.9|16095.6|16092.6|16096.8|16093.8|16080.4|16077.4|0
1763130300000|2025-11-14 14:25:00|16075.6|16072.6|16103.5|16100.5|16103.5|16100.5|16063.1|16060.1|0
1763130600000|2025-11-14 14:30:00|16107.2|16104.2|16024|16022.2|16121.6|16119.8|15991.3|15989.5|0
1763130900000|2025-11-14 14:35:00|16026.2|16024.4|16149.7|16147.9|16163.2|16161.4|16024.3|16022.5|0
1763131200000|2025-11-14 14:40:00|16149.6|16147.8|16163.5|16161.7|16177.8|16176|16127.5|16125.7|0
1763131500000|2025-11-14 14:45:00|16164.3|16162.5|16197.7|16195.9|16219.3|16217.5|16155.1|16153.3|0
1763131800000|2025-11-14 14:50:00|16193.7|16191.9|16220.6|16218.8|16240.6|16238.8|16166|16164.2|0
1763132100000|2025-11-14 14:55:00|16223|16221.2|16230.3|16228.5|16256.3|16254.5|16217.1|16215.3|0
1763132400000|2025-11-14 15:00:00|16230.2|16228.4|16206.7|16204.9|16240.1|16238.3|16198.4|16196.6|0
1763132700000|2025-11-14 15:05:00|16206.6|16204.8|16228.1|16226.3|16254.6|16252.8|16195.9|16194.1|0
1763133000000|2025-11-14 15:10:00|16228.3|16226.5|16181.3|16179.5|16243.5|16241.7|16162|16160.2|0
1763133300000|2025-11-14 15:15:00|16182.7|16180.9|16203.4|16201.6|16255.4|16253.6|16181.2|16179.4|0
1763133600000|2025-11-14 15:20:00|16202.6|16200.8|16202.8|16201|16215.8|16214|16184.3|16182.5|0
1763133900000|2025-11-14 15:25:00|16197.6|16195.8|16260.3|16258.5|16272.3|16270.5|16181.9|16180.1|0
1763134200000|2025-11-14 15:30:00|16260.2|16258.4|16276.4|16274.6|16286.7|16284.9|16245.7|16243.9|0
1763134500000|2025-11-14 15:35:00|16275.8|16274|16337|16335.2|16338.2|16336.4|16272.7|16270.9|0
1763134800000|2025-11-14 15:40:00|16334.9|16333.1|16345.8|16344|16346.5|16344.7|16318.8|16317|0
1763135100000|2025-11-14 15:45:00|16345.3|16343.5|16367.8|16366|16369.8|16368|16340.1|16338.3|0
1763424000000|2025-11-18 00:00:00|16230.3|16225.3|16232.1|16227.1|16243.5|16238.5|16226.6|16221.6|0
1763424300000|2025-11-18 00:05:00|16232|16227|16237.3|16232.3|16241.7|16236.7|16231.9|16226.9|0
1763424600000|2025-11-18 00:10:00|16236.5|16231.5|16234.9|16229.9|16240|16235|16227.8|16222.8|0
1763424900000|2025-11-18 00:15:00|16235.5|16230.5|16201.9|16196.9|16236.2|16231.2|16191.7|16186.7|0
1763425200000|2025-11-18 00:20:00|16201|16196|16208.2|16203.2|16213.9|16208.9|16195.2|16190.2|0
1763425500000|2025-11-18 00:25:00|16208.3|16203.3|16191.9|16186.9|16212.2|16207.2|16190.5|16185.5|0
1763425800000|2025-11-18 00:30:00|16192|16187|16176.3|16171.3|16199.5|16194.5|16173.5|16168.5|0
1763426100000|2025-11-18 00:35:00|16176.1|16171.1|16175.1|16170.1|16187.2|16182.2|16173.2|16168.2|0
1763426400000|2025-11-18 00:40:00|16175|16170|16170.1|16165.1|16182.4|16177.4|16167.7|16162.7|0
1763426700000|2025-11-18 00:45:00|16169.8|16164.8|16195.2|16190.2|16204.4|16199.4|16169.8|16164.8|0
1763427000000|2025-11-18 00:50:00|16194.6|16189.6|16208.3|16203.3|16210.6|16205.6|16194.5|16189.5|0
1763427300000|2025-11-18 00:55:00|16206.1|16201.1|16184.3|16179.3|16208.6|16203.6|16183.7|16178.7|0
1763427600000|2025-11-18 01:00:00|16183.5|16178.5|16202.3|16197.3|16206.7|16201.7|16183.5|16178.5|0
1763427900000|2025-11-18 01:05:00|16201|16196|16215.5|16210.5|16223.4|16218.4|16196.3|16191.3|0
1763428200000|2025-11-18 01:10:00|16216|16211|16218.4|16213.4|16226.8|16221.8|16208.6|16203.6|0
1763428500000|2025-11-18 01:15:00|16218.5|16213.5|16250.2|16245.2|16251.6|16246.6|16218.5|16213.5|0
1763428800000|2025-11-18 01:20:00|16250|16245|16242.6|16237.6|16256.3|16251.3|16237.8|16232.8|0
1763429100000|2025-11-18 01:25:00|16242|16237|16227.9|16222.9|16245.8|16240.8|16222.4|16217.4|0
1763429400000|2025-11-18 01:30:00|16226.2|16221.2|16231.5|16226.5|16236.5|16231.5|16222.6|16217.6|0
1763429700000|2025-11-18 01:35:00|16229.5|16224.5|16239.9|16234.9|16244.9|16239.9|16229.4|16224.4|0
1763430000000|2025-11-18 01:40:00|16239.4|16234.4|16252.4|16247.4|16254.5|16249.5|16238.9|16233.9|0
1763430300000|2025-11-18 01:45:00|16252.8|16247.8|16247.3|16242.3|16258.5|16253.5|16247.3|16242.3|0
1763430600000|2025-11-18 01:50:00|16247.2|16242.2|16242.9|16237.9|16248.9|16243.9|16240.4|16235.4|0
1763430900000|2025-11-18 01:55:00|16243.4|16238.4|16241.5|16236.5|16247.4|16242.4|16239.9|16234.9|0
1763431200000|2025-11-18 02:00:00|16240.8|16235.8|16241|16236|16243.7|16238.7|16233.4|16228.4|0
1763431500000|2025-11-18 02:05:00|16240.7|16235.7|16248.1|16243.1|16248.1|16243.1|16232.8|16227.8|0
1763431800000|2025-11-18 02:10:00|16247.6|16242.6|16235.1|16230.1|16254.4|16249.4|16233.4|16228.4|0
1763432100000|2025-11-18 02:15:00|16236.4|16231.4|16225.3|16220.3|16242.7|16237.7|16223.4|16218.4|0
1763432400000|2025-11-18 02:20:00|16224.4|16219.4|16236.7|16231.7|16245.7|16240.7|16224.4|16219.4|0
1763432700000|2025-11-18 02:25:00|16236.6|16231.6|16234.8|16229.8|16238|16233|16228.3|16223.3|0
1763433000000|2025-11-18 02:30:00|16234.7|16229.7|16227|16222|16241.3|16236.3|16226.5|16221.5|0
1763433300000|2025-11-18 02:35:00|16226.9|16221.9|16198.1|16193.1|16232.3|16227.3|16197.8|16192.8|0
1763433600000|2025-11-18 02:40:00|16198.5|16193.5|16199|16194|16206.2|16201.2|16197.8|16192.8|0
1763433900000|2025-11-18 02:45:00|16199.4|16194.4|16192|16187|16203.3|16198.3|16191|16186|0
1763434200000|2025-11-18 02:50:00|16190.8|16185.8|16203.9|16198.9|16207.1|16202.1|16190.1|16185.1|0
1763434500000|2025-11-18 02:55:00|16204.8|16199.8|16174.3|16169.3|16204.9|16199.9|16173.6|16168.6|0
1763434800000|2025-11-18 03:00:00|16174.7|16169.7|16163.8|16158.8|16174.7|16169.7|16161.8|16156.8|0
1763435100000|2025-11-18 03:05:00|16164|16159|16162.6|16157.6|16172.3|16167.3|16148.9|16143.9|0
1763435400000|2025-11-18 03:10:00|16162.4|16157.4|16158.8|16153.8|16171.6|16166.6|16151.9|16146.9|0
1763435700000|2025-11-18 03:15:00|16158.9|16153.9|16166.7|16161.7|16174.6|16169.6|16156.1|16151.1|0
1763436000000|2025-11-18 03:20:00|16166.9|16161.9|16163.2|16158.2|16174.9|16169.9|16161|16156|0
1763436300000|2025-11-18 03:25:00|16163.1|16158.1|16148.6|16143.6|16171.7|16166.7|16148.1|16143.1|0
1763436600000|2025-11-18 03:30:00|16147.6|16142.6|16158.2|16153.2|16158.6|16153.6|16143.7|16138.7|0
1763436900000|2025-11-18 03:35:00|16156.5|16151.5|16157|16152|16161|16156|16135.9|16130.9|0
1763437200000|2025-11-18 03:40:00|16157.8|16152.8|16146.1|16141.1|16158.2|16153.2|16143.7|16138.7|0
1763437500000|2025-11-18 03:45:00|16146.2|16141.2|16132.1|16127.1|16151.2|16146.2|16131.6|16126.6|0
1763437800000|2025-11-18 03:50:00|16132|16127|16138.9|16133.9|16139.3|16134.3|16120|16115|0
1763438100000|2025-11-18 03:55:00|16139.3|16134.3|16135.1|16130.1|16142.4|16137.4|16128.6|16123.6|0
1763438400000|2025-11-18 04:00:00|16135.5|16130.5|16117.5|16112.5|16135.5|16130.5|16116.1|16111.1|0
1763438700000|2025-11-18 04:05:00|16117.6|16112.6|16113|16108|16126.2|16121.2|16112.2|16107.2|0
1763439000000|2025-11-18 04:10:00|16113.2|16108.2|16086.9|16081.9|16113.2|16108.2|16086.9|16081.9|0
1763439300000|2025-11-18 04:15:00|16087.2|16082.2|16033.8|16028.8|16092|16087|16029.9|16024.9|0
1763439600000|2025-11-18 04:20:00|16032.7|16027.7|16036.4|16031.4|16045.8|16040.8|16009.8|16004.8|0
1763439900000|2025-11-18 04:25:00|16037.6|16032.6|16040.7|16035.7|16053.4|16048.4|16031.1|16026.1|0
1763440200000|2025-11-18 04:30:00|16041.1|16036.1|16065.2|16060.2|16070.6|16065.6|16041.1|16036.1|0
1763440500000|2025-11-18 04:35:00|16064.7|16059.7|16065.3|16060.3|16071.2|16066.2|16051.2|16046.2|0
1763440800000|2025-11-18 04:40:00|16065.1|16060.1|16069.8|16064.8|16073.6|16068.6|16056.6|16051.6|0
1763441100000|2025-11-18 04:45:00|16068.7|16063.7|16075.8|16070.8|16078.4|16073.4|16061.2|16056.2|0
1763441400000|2025-11-18 04:50:00|16075.4|16070.4|16092.1|16087.1|16093.7|16088.7|16073.8|16068.8|0
1763441700000|2025-11-18 04:55:00|16092.7|16087.7|16096.6|16091.6|16103.9|16098.9|16091.8|16086.8|0
1763442000000|2025-11-18 05:00:00|16096.2|16091.2|16084.9|16079.9|16098.9|16093.9|16068.4|16063.4|0
1763442300000|2025-11-18 05:05:00|16084.8|16079.8|16100.8|16095.8|16109.9|16104.9|16083.4|16078.4|0
1763442600000|2025-11-18 05:10:00|16100.1|16095.1|16113.2|16108.2|16120|16115|16099.1|16094.1|0
1763442900000|2025-11-18 05:15:00|16113.1|16108.1|16117.8|16112.8|16117.8|16112.8|16098.7|16093.7|0
1763443200000|2025-11-18 05:20:00|16118.2|16113.2|16108.2|16103.2|16122|16117|16105.8|16100.8|0
1763443500000|2025-11-18 05:25:00|16108.1|16103.1|16094.5|16089.5|16109.9|16104.9|16091.8|16086.8|0
1763443800000|2025-11-18 05:30:00|16095|16090|16101.3|16096.3|16106.1|16101.1|16091.9|16086.9|0
1763444100000|2025-11-18 05:35:00|16101.4|16096.4|16103|16098|16105.7|16100.7|16095.9|16090.9|0
1763444400000|2025-11-18 05:40:00|16103.1|16098.1|16104|16099|16107.3|16102.3|16095.1|16090.1|0
1763444700000|2025-11-18 05:45:00|16104.2|16099.2|16110.4|16105.4|16113|16108|16100.5|16095.5|0
1763445000000|2025-11-18 05:50:00|16110.3|16105.3|16090.3|16085.3|16113.9|16108.9|16089.3|16084.3|0
1763445300000|2025-11-18 05:55:00|16091.1|16086.1|16081|16076|16097.1|16092.1|16081|16076|0
1763445600000|2025-11-18 06:00:00|16081.7|16076.7|16087.9|16082.9|16101.9|16096.9|16081.2|16076.2|0
1763445900000|2025-11-18 06:05:00|16087.7|16082.7|16080.8|16075.8|16091.8|16086.8|16073|16068|0
1763446200000|2025-11-18 06:10:00|16080.7|16075.7|16092.3|16087.3|16095.9|16090.9|16080.7|16075.7|0
1763446500000|2025-11-18 06:15:00|16092.4|16087.4|16100.1|16095.1|16108.4|16103.4|16086.6|16081.6|0
1763446800000|2025-11-18 06:20:00|16100.2|16095.2|16092.2|16087.2|16100.8|16095.8|16083.4|16078.4|0
1763447100000|2025-11-18 06:25:00|16091.7|16086.7|16090.7|16085.7|16095.3|16090.3|16077.1|16072.1|0
1763447400000|2025-11-18 06:30:00|16086.5|16081.5|16070.5|16065.5|16087|16082|16068.4|16063.4|0
1763447700000|2025-11-18 06:35:00|16069.8|16064.8|16036.8|16031.8|16069.8|16064.8|16033.3|16028.3|0
1763448000000|2025-11-18 06:40:00|16036.7|16031.7|16041.8|16036.8|16055.9|16050.9|16036.4|16031.4|0
1763448300000|2025-11-18 06:45:00|16040.9|16035.9|16051.5|16046.5|16052.3|16047.3|16036.2|16031.2|0
1763448600000|2025-11-18 06:50:00|16051.6|16046.6|16049.3|16044.3|16052.3|16047.3|16036.3|16031.3|0
1763448900000|2025-11-18 06:55:00|16049.4|16044.4|16046.9|16041.9|16065.2|16060.2|16038.1|16033.1|0
1763449200000|2025-11-18 07:00:00|16047.3|16042.3|16015.2|16010.2|16047.3|16042.3|16013.7|16008.7|0
1763449500000|2025-11-18 07:05:00|16016.1|16011.1|16029.6|16024.6|16035.6|16030.6|16007.4|16002.4|0
1763449800000|2025-11-18 07:10:00|16028.9|16023.9|16029.5|16024.5|16036.3|16031.3|16024|16019|0
1763450100000|2025-11-18 07:15:00|16029|16024|16021.2|16016.2|16030.6|16025.6|16014.8|16009.8|0
1763450400000|2025-11-18 07:20:00|16021.5|16016.5|16057.8|16052.8|16061.4|16056.4|16020.3|16015.3|0
1763450700000|2025-11-18 07:25:00|16057.9|16052.9|16059.9|16054.9|16070|16065|16049.5|16044.5|0
1763451000000|2025-11-18 07:30:00|16060.4|16055.4|16092.2|16087.2|16093.7|16088.7|16057.8|16052.8|0
1763451300000|2025-11-18 07:35:00|16092.5|16087.5|16097.4|16092.4|16104.4|16099.4|16085.2|16080.2|0
1763451600000|2025-11-18 07:40:00|16097.6|16092.6|16088.9|16083.9|16103.6|16098.6|16087.6|16082.6|0
1763451900000|2025-11-18 07:45:00|16088.8|16083.8|16084.3|16079.3|16095.9|16090.9|16083.4|16078.4|0
1763452200000|2025-11-18 07:50:00|16083.6|16078.6|16069|16064|16089.1|16084.1|16067.8|16062.8|0
1763452500000|2025-11-18 07:55:00|16069.1|16064.1|16075|16070|16081.4|16076.4|16060.8|16055.8|0
1763452800000|2025-11-18 08:00:00|16074.6|16069.6|16076.2|16073.2|16088.4|16083.4|16074.6|16069.6|0
1763456400000|2025-11-18 09:00:00|16124.3|16121.3|16131.1|16128.1|16147.7|16144.7|16118.2|16115.2|0
1763456700000|2025-11-18 09:05:00|16131.6|16128.6|16131.1|16128.1|16139.6|16136.6|16124.3|16121.3|0
1763457000000|2025-11-18 09:10:00|16130.9|16127.9|16144.1|16141.1|16146.5|16143.5|16127|16124|0
1763457300000|2025-11-18 09:15:00|16144.8|16141.8|16181.8|16178.8|16186.4|16183.4|16144.8|16141.8|0
1763457600000|2025-11-18 09:20:00|16182|16179|16152|16149|16182|16179|16152|16149|0
1763457900000|2025-11-18 09:25:00|16151.7|16148.7|16151.7|16148.7|16153.6|16150.6|16134.5|16131.5|0
1763458200000|2025-11-18 09:30:00|16151.6|16148.6|16139.9|16136.9|16152.7|16149.7|16133.3|16130.3|0
1763458500000|2025-11-18 09:35:00|16150.8|16147.8|16129.9|16126.9|16156.1|16153.1|16124.7|16121.7|0
1763458800000|2025-11-18 09:40:00|16130|16127|16134.5|16131.5|16143.8|16140.8|16122|16119|0
1763459100000|2025-11-18 09:45:00|16134.2|16131.2|16140.4|16137.4|16154.2|16151.2|16133.7|16130.7|0
1763459400000|2025-11-18 09:50:00|16141.8|16138.8|16153.9|16150.9|16157.8|16154.8|16136.8|16133.8|0
1763459700000|2025-11-18 09:55:00|16153.6|16150.6|16167.9|16164.9|16168.4|16165.4|16153.6|16150.6|0
1763460000000|2025-11-18 10:00:00|16166.3|16163.3|16164.3|16161.3|16170.7|16167.7|16162.2|16159.2|0
1763460300000|2025-11-18 10:05:00|16163.9|16160.9|16146.8|16143.8|16165.3|16162.3|16144.6|16141.6|0
1763460600000|2025-11-18 10:10:00|16146.9|16143.9|16141.2|16138.2|16148.1|16145.1|16140.8|16137.8|0
1763460900000|2025-11-18 10:15:00|16141.1|16138.1|16141.6|16138.6|16147.8|16144.8|16138.5|16135.5|0
1763461200000|2025-11-18 10:20:00|16141.7|16138.7|16134.5|16131.5|16141.7|16138.7|16131.9|16128.9|0
1763461500000|2025-11-18 10:25:00|16134.4|16131.4|16131.2|16128.2|16134.5|16131.5|16129.5|16126.5|0
1763461800000|2025-11-18 10:30:00|16132.4|16129.4|16143.2|16140.2|16147.2|16144.2|16132.4|16129.4|0
1763462100000|2025-11-18 10:35:00|16143.6|16140.6|16134.1|16131.1|16143.6|16140.6|16132.8|16129.8|0
1763462400000|2025-11-18 10:40:00|16134.4|16131.4|16137.3|16134.3|16138.9|16135.9|16131.6|16128.6|0
1763462700000|2025-11-18 10:45:00|16137.2|16134.2|16134.7|16131.7|16138.4|16135.4|16130.6|16127.6|0
1763463000000|2025-11-18 10:50:00|16134.6|16131.6|16141.7|16138.7|16142|16139|16133.5|16130.5|0
1763463300000|2025-11-18 10:55:00|16142.1|16139.1|16148.2|16145.2|16153|16150|16142.1|16139.1|0
1763463600000|2025-11-18 11:00:00|16148|16145|16149.5|16146.5|16150.3|16147.3|16145.3|16142.3|0
1763463900000|2025-11-18 11:05:00|16149.4|16146.4|16141.1|16138.1|16156|16153|16140.5|16137.5|0
1763464200000|2025-11-18 11:10:00|16141.8|16138.8|16134.3|16131.3|16141.8|16138.8|16132.3|16129.3|0
1763464500000|2025-11-18 11:15:00|16134.2|16131.2|16132.6|16129.6|16134.7|16131.7|16128.7|16125.7|0
1763464800000|2025-11-18 11:20:00|16132.9|16129.9|16144.4|16141.4|16145.3|16142.3|16127.5|16124.5|0
1763465100000|2025-11-18 11:25:00|16144.5|16141.5|16145.4|16142.4|16146.9|16143.9|16138.7|16135.7|0
1763465400000|2025-11-18 11:30:00|16145|16142|16129.8|16126.8|16145|16142|16129.4|16126.4|0
1763465700000|2025-11-18 11:35:00|16129.7|16126.7|16119|16116|16129.7|16126.7|16116.3|16113.3|0
1763466000000|2025-11-18 11:40:00|16119.2|16116.2|16121.9|16118.9|16127.8|16124.8|16115|16112|0
1763466300000|2025-11-18 11:45:00|16122|16119|16121.8|16118.8|16127.1|16124.1|16117.9|16114.9|0
1763466600000|2025-11-18 11:50:00|16123.5|16120.5|16121.9|16118.9|16124|16121|16116.5|16113.5|0
1763466900000|2025-11-18 11:55:00|16122.7|16119.7|16134.5|16131.5|16134.9|16131.9|16122.4|16119.4|0
1763467200000|2025-11-18 12:00:00|16134.8|16131.8|16105.4|16102.4|16134.8|16131.8|16096.7|16093.7|0
1763467500000|2025-11-18 12:05:00|16105.7|16102.7|16106.1|16103.1|16113|16110|16098.5|16095.5|0
1763467800000|2025-11-18 12:10:00|16106.3|16103.3|16090.9|16087.9|16108.5|16105.5|16087.1|16084.1|0
1763468100000|2025-11-18 12:15:00|16090.8|16087.8|16118|16115|16118|16115|16090.8|16087.8|0
1763468400000|2025-11-18 12:20:00|16118.1|16115.1|16107.9|16104.9|16120.2|16117.2|16105.6|16102.6|0
1763468700000|2025-11-18 12:25:00|16108|16105|16097.3|16094.3|16108.5|16105.5|16095.5|16092.5|0
1763469000000|2025-11-18 12:30:00|16097.5|16094.5|16104.3|16101.3|16108.7|16105.7|16096.3|16093.3|0
1763469300000|2025-11-18 12:35:00|16104.1|16101.1|16115.2|16112.2|16119.9|16116.9|16102|16099|0
1763469600000|2025-11-18 12:40:00|16115.4|16112.4|16100.5|16097.5|16117.4|16114.4|16098.1|16095.1|0
1763469900000|2025-11-18 12:45:00|16101.1|16098.1|16089.6|16086.6|16102.8|16099.8|16087.9|16084.9|0
1763470200000|2025-11-18 12:50:00|16089.7|16086.7|16073.7|16070.7|16089.7|16086.7|16072.6|16069.6|0
1763470500000|2025-11-18 12:55:00|16073.3|16070.3|16065.5|16062.5|16075.8|16072.8|16055|16052|0
1763470800000|2025-11-18 13:00:00|16065.1|16062.1|16091.1|16088.1|16091.3|16088.3|16065.1|16062.1|0
1763471100000|2025-11-18 13:05:00|16090.8|16087.8|16100.9|16097.9|16100.9|16097.9|16083.7|16080.7|0
1763471400000|2025-11-18 13:10:00|16101|16098|16100.5|16097.5|16105.4|16102.4|16097.8|16094.8|0
1763471700000|2025-11-18 13:15:00|16101.7|16098.7|16096.6|16093.6|16110.9|16107.9|16093.6|16090.6|0
1763472000000|2025-11-18 13:20:00|16095.1|16092.1|16087.4|16084.4|16096|16093|16079.1|16076.1|0
1763472300000|2025-11-18 13:25:00|16087.3|16084.3|16088.4|16085.4|16091.7|16088.7|16084|16081|0
1763472600000|2025-11-18 13:30:00|16088.3|16085.3|16075.6|16073.8|16088.3|16085.3|16075.6|16073.8|0
1763476200000|2025-11-18 14:30:00|16067.8|16066|16104.6|16102.8|16172.6|16170.8|16057|16055.2|0
1763476500000|2025-11-18 14:35:00|16109.1|16107.3|16085.2|16083.4|16121.7|16119.9|16076.6|16074.8|0
1763476800000|2025-11-18 14:40:00|16084.9|16083.1|16011.3|16009.5|16096.7|16094.9|16009.5|16007.7|0
1763477100000|2025-11-18 14:45:00|16010.4|16008.6|16007.9|16006.1|16078|16076.2|16001.2|15999.4|0
1763477400000|2025-11-18 14:50:00|16007.7|16005.9|15967.5|15965.7|16025.6|16023.8|15963.9|15962.1|0
1763477700000|2025-11-18 14:55:00|15967.2|15965.4|15934.6|15932.8|15977.8|15976|15931.9|15930.1|0
1763478000000|2025-11-18 15:00:00|15934.7|15932.9|15867.9|15866.1|15952.2|15950.4|15856.5|15854.7|0
1763478300000|2025-11-18 15:05:00|15871.3|15869.5|15936.7|15934.9|15951.2|15949.4|15855.1|15853.3|0
1763478600000|2025-11-18 15:10:00|15933.6|15931.8|15938.1|15936.3|15959.1|15957.3|15879.1|15877.3|0
1763478900000|2025-11-18 15:15:00|15938.4|15936.6|15910.1|15908.3|15939.8|15938|15862.2|15860.4|0
1763479200000|2025-11-18 15:20:00|15909.4|15907.6|15955.5|15953.7|15990.9|15989.1|15906.8|15905|0
1763479500000|2025-11-18 15:25:00|15955.9|15954.1|15983.4|15981.6|16025.2|16023.4|15943.4|15941.6|0
1763479800000|2025-11-18 15:30:00|15983.7|15981.9|15960.7|15958.9|16007.6|16005.8|15944.5|15942.7|0
1763480100000|2025-11-18 15:35:00|15960.6|15958.8|15945.4|15943.6|15961.1|15959.3|15908.5|15906.7|0
1763480400000|2025-11-18 15:40:00|15945.5|15943.7|15950|15948.2|15971.4|15969.6|15920.7|15918.9|0
1763480700000|2025-11-18 15:45:00|15949.9|15948.1|15944|15942.2|15951.3|15949.5|15930.7|15928.9|0
1763481000000|2025-11-18 15:50:00|15944.4|15942.6|15956.9|15955.1|15967.1|15965.3|15913.1|15911.3|0
1763481300000|2025-11-18 15:55:00|15956.3|15954.5|15926|15924.2|15982.1|15980.3|15923.7|15921.9|0
1763481600000|2025-11-18 16:00:00|15919.9|15918.1|15877|15875.2|15931.9|15930.1|15856.5|15854.7|0
1763481900000|2025-11-18 16:05:00|15881|15879.2|15948.4|15946.6|15950.2|15948.4|15872|15870.2|0
1763482200000|2025-11-18 16:10:00|15948|15946.2|15968.6|15966.8|15992.6|15990.8|15940.5|15938.7|0
1763482500000|2025-11-18 16:15:00|15968.5|15966.7|15991.8|15990|15999.4|15997.6|15938.2|15936.4|0
1763482800000|2025-11-18 16:20:00|15991.4|15989.6|16028.9|16027.1|16038.3|16036.5|15986.8|15985|0
1763483100000|2025-11-18 16:25:00|16029.2|16027.4|16067.3|16065.5|16077.9|16076.1|16027.8|16026|0
1763483400000|2025-11-18 16:30:00|16066.6|16064.8|16073.7|16071.9|16090.2|16088.4|16064.9|16063.1|0
1763483700000|2025-11-18 16:35:00|16072.7|16070.9|16062.7|16060.9|16101.5|16099.7|16061.2|16059.4|0
1763484000000|2025-11-18 16:40:00|16062|16060.2|16083.8|16082|16088.9|16087.1|16054.2|16052.4|0
1763484300000|2025-11-18 16:45:00|16084.1|16082.3|16058.4|16056.6|16093.8|16092|16043.7|16041.9|0
1763484600000|2025-11-18 16:50:00|16058.1|16056.3|16068.7|16066.9|16072.4|16070.6|16044|16042.2|0
1763484900000|2025-11-18 16:55:00|16071.5|16069.7|16065.6|16063.8|16089.3|16087.5|16052.9|16051.1|0
1763485200000|2025-11-18 17:00:00|16064.9|16063.1|16058.2|16056.4|16085.3|16083.5|16053.4|16051.6|0
1763485500000|2025-11-18 17:05:00|16056.8|16055|16034.7|16032.9|16060.3|16058.5|16029|16027.2|0
1763485800000|2025-11-18 17:10:00|16032.9|16031.1|16006.8|16005|16045.2|16043.4|16004.9|16003.1|0
1763486100000|2025-11-18 17:15:00|16007.9|16006.1|15994.9|15993.1|16028.7|16026.9|15992.8|15991|0
1763486400000|2025-11-18 17:20:00|15995.3|15993.5|15995.6|15993.8|16033.7|16031.9|15989.3|15987.5|0
1763486700000|2025-11-18 17:25:00|15995.4|15993.6|15965|15963.2|16008.5|16006.7|15961.4|15959.6|0
1763487000000|2025-11-18 17:30:00|15964.8|15963|15964.8|15963|15966.5|15964.7|15934.1|15932.3|0
1763487300000|2025-11-18 17:35:00|15963.8|15962|16032.7|16030.9|16034.5|16032.7|15961.7|15959.9|0
1763487600000|2025-11-18 17:40:00|16033.9|16032.1|16093.2|16091.4|16098.3|16096.5|16033.8|16032|0
1763487900000|2025-11-18 17:45:00|16093.3|16091.5|16090.5|16088.7|16097.5|16095.7|16054.7|16052.9|0
1763488200000|2025-11-18 17:50:00|16089.9|16088.1|16112.1|16110.3|16114.4|16112.6|16071|16069.2|0
1763488500000|2025-11-18 17:55:00|16110.9|16109.1|16117.9|16116.1|16139.2|16137.4|16090.6|16088.8|0
1763488800000|2025-11-18 18:00:00|16117.7|16115.9|16119.5|16117.7|16135.6|16133.8|16110|16108.2|0
1763489100000|2025-11-18 18:05:00|16119.6|16117.8|16126.7|16124.9|16138|16136.2|16113.4|16111.6|0
1763489400000|2025-11-18 18:10:00|16126.8|16125|16121.1|16119.3|16142.1|16140.3|16118.8|16117|0
1763489700000|2025-11-18 18:15:00|16119.6|16117.8|16130.3|16128.5|16132.7|16130.9|16105|16103.2|0
1763490000000|2025-11-18 18:20:00|16129.6|16127.8|16136.3|16134.5|16140.1|16138.3|16104.3|16102.5|0
1763490300000|2025-11-18 18:25:00|16135.8|16134|16099.4|16097.6|16137.3|16135.5|16098.8|16097|0
1763490600000|2025-11-18 18:30:00|16102.2|16100.4|16139|16137.2|16147.8|16146|16102.2|16100.4|0
1763490900000|2025-11-18 18:35:00|16138.4|16136.6|16116.9|16115.1|16144.5|16142.7|16093.7|16091.9|0
1763491200000|2025-11-18 18:40:00|16120|16118.2|16114.3|16112.5|16151.8|16150|16108.3|16106.5|0
1763491500000|2025-11-18 18:45:00|16114.9|16113.1|16127.1|16125.3|16129|16127.2|16108.1|16106.3|0
1763491800000|2025-11-18 18:50:00|16127.5|16125.7|16134.4|16132.6|16150.9|16149.1|16119|16117.2|0
1763492100000|2025-11-18 18:55:00|16134.3|16132.5|16086.5|16084.7|16134.3|16132.5|16075.2|16073.4|0
1763492400000|2025-11-18 19:00:00|16086.6|16084.8|16092.5|16090.7|16126|16124.2|16085.1|16083.3|0
1763492700000|2025-11-18 19:05:00|16092.4|16090.6|16120.1|16118.3|16125.4|16123.6|16091.8|16090|0
1763493000000|2025-11-18 19:10:00|16120.9|16119.1|16130.3|16128.5|16138.5|16136.7|16109.3|16107.5|0
1763493300000|2025-11-18 19:15:00|16130.5|16128.7|16123.9|16122.1|16134.1|16132.3|16091.8|16090|0
1763493600000|2025-11-18 19:20:00|16123.8|16122|16098.6|16096.8|16129|16127.2|16088.4|16086.6|0
1763493900000|2025-11-18 19:25:00|16099.4|16097.6|16095.1|16093.3|16114.9|16113.1|16084.7|16082.9|0
1763494200000|2025-11-18 19:30:00|16095.7|16093.9|16088.9|16087.1|16102.6|16100.8|16082.6|16080.8|0
1763494500000|2025-11-18 19:35:00|16089|16087.2|16158.7|16156.9|16160.2|16158.4|16089|16087.2|0
1763494800000|2025-11-18 19:40:00|16158.6|16156.8|16118.2|16116.4|16167.2|16165.4|16113.3|16111.5|0
1763495100000|2025-11-18 19:45:00|16118.4|16116.6|16140.5|16138.7|16160.3|16158.5|16118.1|16116.3|0
1763495400000|2025-11-18 19:50:00|16139.8|16138|16109.5|16107.7|16141.9|16140.1|16108|16106.2|0
1763495700000|2025-11-18 19:55:00|16108.4|16106.6|16141.3|16139.5|16142.3|16140.5|16099.9|16098.1|0
1763496000000|2025-11-18 20:00:00|16141.9|16138.9|16085.2|16082.2|16141.9|16138.9|16083.9|16080.9|0
1763496300000|2025-11-18 20:05:00|16085.1|16082.1|16070|16067|16086.5|16083.5|16062.9|16059.9|0
1763496600000|2025-11-18 20:10:00|16069.5|16066.5|16064.1|16061.1|16076.3|16073.3|16055|16052|0
1763496900000|2025-11-18 20:15:00|16064.2|16061.2|16061.3|16058.3|16085.6|16082.6|16057|16054|0
1763497200000|2025-11-18 20:20:00|16061.2|16058.2|16048|16045|16080.1|16077.1|16042.3|16039.3|0
1763497500000|2025-11-18 20:25:00|16047.9|16044.9|16052.6|16049.6|16053.1|16050.1|16020.6|16017.6|0
1763497800000|2025-11-18 20:30:00|16053|16050|16020.5|16017.5|16060.8|16057.8|16018.7|16015.7|0
1763498100000|2025-11-18 20:35:00|16027|16024|16043.3|16040.3|16053.8|16050.8|16020.5|16017.5|0
1763498400000|2025-11-18 20:40:00|16043.1|16040.1|16031.1|16028.1|16047.2|16044.2|16030.3|16027.3|0
1763498700000|2025-11-18 20:45:00|16032.7|16029.7|16010.4|16007.4|16037.5|16034.5|16008.8|16005.8|0
1763499000000|2025-11-18 20:50:00|16030|16027|16009|16006|16055.1|16052.1|16004.8|16001.8|0
1763499300000|2025-11-18 20:55:00|16005.3|16002.3|15975|15972|16016|16013|15972.8|15969.8|0
1763499600000|2025-11-18 21:00:00|15972.8|15969.8|15966.5|15963.5|15997.2|15994.2|15954.9|15951.9|0
1763499900000|2025-11-18 21:05:00|15966.4|15963.4|15966.9|15963.9|15968.9|15965.9|15964.6|15961.6|0
1763500200000|2025-11-18 21:10:00|15966.8|15963.8|15964.9|15961.9|15973.9|15970.9|15963.8|15960.8|0
1763500500000|2025-11-18 21:15:00|15964.6|15961.6|15957.8|15954.8|15964.6|15961.6|15956.6|15953.6|0
1763500800000|2025-11-18 21:20:00|15957.4|15954.4|15948|15945|15958.3|15955.3|15940.4|15937.4|0
1763501100000|2025-11-18 21:25:00|15948.1|15945.1|15952.6|15949.6|15955.8|15952.8|15947.4|15944.4|0
1763501400000|2025-11-18 21:30:00|15952.5|15949.5|15941.9|15938.9|15952.7|15949.7|15941.7|15938.7|0
1763501700000|2025-11-18 21:35:00|15942.1|15939.1|15942.5|15939.5|15948.3|15945.3|15936.7|15933.7|0
1763502000000|2025-11-18 21:40:00|15942.2|15939.2|15938.8|15935.8|15942.3|15939.3|15938.3|15935.3|0
1763502300000|2025-11-18 21:45:00|15938.7|15935.7|15969.7|15966.7|15970.5|15967.5|15938|15935|0
1763502600000|2025-11-18 21:50:00|15969.6|15966.6|15968.6|15965.6|15973.1|15970.1|15968.6|15965.6|0
1763502900000|2025-11-18 21:55:00|15968.1|15965.1|15960.1|15957.1|15969.9|15966.9|15959.6|15956.6|0
1763503200000|2025-11-18 22:00:00|15960.8|15957.8|15957.7|15954.7|15962.9|15959.9|15957.7|15954.7|0
1763503500000|2025-11-18 22:05:00|15957.8|15954.8|15961.9|15958.9|15961.9|15958.9|15957.5|15954.5|0
1763503800000|2025-11-18 22:10:00|15962|15959|15959.8|15956.8|15962.1|15959.1|15959.8|15956.8|0
1763504100000|2025-11-18 22:15:00|15959.7|15956.7|15958.9|15955.9|15960|15957|15958.2|15955.2|0
1763504400000|2025-11-18 22:20:00|15959.4|15956.4|15961.9|15958.9|15962.3|15959.3|15958.2|15955.2|0
1763504700000|2025-11-18 22:25:00|15962|15959|15964.9|15961.9|15964.9|15961.9|15961.9|15958.9|0
1763505000000|2025-11-18 22:30:00|15964.7|15961.7|15962.1|15959.1|15964.9|15961.9|15961.6|15958.6|0
1763505300000|2025-11-18 22:35:00|15962.2|15959.2|15962.3|15959.3|15962.6|15959.6|15960.5|15957.5|0
1763505600000|2025-11-18 22:40:00|15962.4|15959.4|15960.6|15957.6|15962.5|15959.5|15958.9|15955.9|0
1763505900000|2025-11-18 22:45:00|15961|15958|15958.9|15955.9|15961.7|15958.7|15958.9|15955.9|0
1763506200000|2025-11-18 22:50:00|15959.4|15956.4|15957.7|15954.7|15960.1|15957.1|15957.5|15954.5|0
1763506500000|2025-11-18 22:55:00|15957.8|15954.8|15957.4|15954.4|15959.7|15956.7|15957|15954|0
1763506800000|2025-11-18 23:00:00|15958.1|15955.1|15986.9|15983.9|15986.9|15983.9|15958.1|15955.1|0
1763507100000|2025-11-18 23:05:00|15987.1|15984.1|15993.3|15990.3|15999.9|15996.9|15986.9|15983.9|0
1763507400000|2025-11-18 23:10:00|15993.2|15990.2|15990.9|15987.9|15997.1|15994.1|15990.6|15987.6|0
1763507700000|2025-11-18 23:15:00|15991.1|15988.1|16002.5|15999.5|16004.9|16001.9|15990.9|15987.9|0
1763508000000|2025-11-18 23:20:00|16002.3|15999.3|16009.8|16006.8|16010|16007|16000.8|15997.8|0
1763508300000|2025-11-18 23:25:00|16009.7|16006.7|16004.5|16001.5|16009.7|16006.7|16001.5|15998.5|0
1763508600000|2025-11-18 23:30:00|16006.1|16003.1|16010|16007|16012.5|16009.5|16005.9|16002.9|0
1763508900000|2025-11-18 23:35:00|16009.9|16006.9|15998.9|15995.9|16011.3|16008.3|15997.2|15994.2|0
1763509200000|2025-11-18 23:40:00|15999|15996|15999.3|15996.3|16001.3|15998.3|15998.2|15995.2|0
1763509500000|2025-11-18 23:45:00|15998.9|15995.9|15996.1|15993.1|16003.5|16000.5|15996.1|15993.1|0
1763509800000|2025-11-18 23:50:00|15996.2|15993.2|15996.9|15993.9|15998.2|15995.2|15995.2|15992.2|0
1763510100000|2025-11-18 23:55:00|15996.8|15993.8|15998.1|15993.1|15998.5|15993.8|15994.1|15991.1|0
1763510400000|2025-11-19 00:00:00|15997.8|15992.8|15979.6|15974.6|16004.7|15999.7|15975.3|15970.3|0
1763510700000|2025-11-19 00:05:00|15981.3|15976.3|15967.9|15962.9|15981.3|15976.3|15965.6|15960.6|0
1763511000000|2025-11-19 00:10:00|15968|15963|15962.6|15957.6|15981.5|15976.5|15959.6|15954.6|0
1763511300000|2025-11-19 00:15:00|15962.3|15957.3|15937.5|15932.5|15967.7|15962.7|15932.8|15927.8|0
1763511600000|2025-11-19 00:20:00|15937.7|15932.7|15955.5|15950.5|15961.3|15956.3|15936.9|15931.9|0
1763511900000|2025-11-19 00:25:00|15956|15951|15946.2|15941.2|15966.4|15961.4|15940.8|15935.8|0
1763512200000|2025-11-19 00:30:00|15946.7|15941.7|15956.7|15951.7|15967.9|15962.9|15939.8|15934.8|0
1763512500000|2025-11-19 00:35:00|15957.1|15952.1|15960.7|15955.7|15965.7|15960.7|15951.4|15946.4|0
1763512800000|2025-11-19 00:40:00|15960.6|15955.6|15981.7|15976.7|15985.3|15980.3|15956.3|15951.3|0
1763513100000|2025-11-19 00:45:00|15981.9|15976.9|15974.6|15969.6|15989|15984|15958.6|15953.6|0
1763513400000|2025-11-19 00:50:00|15975.6|15970.6|15976.2|15971.2|15984|15979|15966|15961|0
1763513700000|2025-11-19 00:55:00|15976.4|15971.4|15974|15969|15979.9|15974.9|15971.3|15966.3|0
1763514000000|2025-11-19 01:00:00|15973.7|15968.7|15969.6|15964.6|15977.8|15972.8|15957.1|15952.1|0
1763514300000|2025-11-19 01:05:00|15970.5|15965.5|15953.8|15948.8|15970.5|15965.5|15946.7|15941.7|0
1763514600000|2025-11-19 01:10:00|15953.9|15948.9|15957.6|15952.6|15961.5|15956.5|15941.8|15936.8|0
1763514900000|2025-11-19 01:15:00|15956.7|15951.7|15969.7|15964.7|15972.7|15967.7|15956.6|15951.6|0
1763515200000|2025-11-19 01:20:00|15969.8|15964.8|16011.3|16006.3|16022.8|16017.8|15969.3|15964.3|0
1763515500000|2025-11-19 01:25:00|16011.2|16006.2|16001.4|15996.4|16019.9|16014.9|16001|15996|0
1763515800000|2025-11-19 01:30:00|16001.5|15996.5|16002.3|15997.3|16010.7|16005.7|15994.5|15989.5|0
1763516100000|2025-11-19 01:35:00|16002.2|15997.2|15990.4|15985.4|16005|16000|15983|15978|0
1763516400000|2025-11-19 01:40:00|15990.9|15985.9|15985.5|15980.5|15993.4|15988.4|15976.5|15971.5|0
1763516700000|2025-11-19 01:45:00|15984.9|15979.9|15989.9|15984.9|15999.5|15994.5|15983.7|15978.7|0
1763517000000|2025-11-19 01:50:00|15990|15985|15975.2|15970.2|15997.8|15992.8|15974|15969|0
1763517300000|2025-11-19 01:55:00|15974.4|15969.4|15970|15965|15975.4|15970.4|15951.4|15946.4|0
1763517600000|2025-11-19 02:00:00|15971.3|15966.3|15997.4|15992.4|16000.5|15995.5|15971.1|15966.1|0
1763517900000|2025-11-19 02:05:00|15997.5|15992.5|16007.8|16002.8|16017|16012|15997.5|15992.5|0
1763518200000|2025-11-19 02:10:00|16008.3|16003.3|16013|16008|16023.1|16018.1|16007.7|16002.7|0
1763518500000|2025-11-19 02:15:00|16013.2|16008.2|16007.3|16002.3|16021.6|16016.6|16005.4|16000.4|0
1763518800000|2025-11-19 02:20:00|16008.6|16003.6|16008.4|16003.4|16010.9|16005.9|15998.3|15993.3|0
1763519100000|2025-11-19 02:25:00|16008.9|16003.9|16022.6|16017.6|16027.7|16022.7|16006.5|16001.5|0
1763519400000|2025-11-19 02:30:00|16022.5|16017.5|16030.9|16025.9|16037.7|16032.7|16021.1|16016.1|0
1763519700000|2025-11-19 02:35:00|16031|16026|16030.3|16025.3|16038.5|16033.5|16024.5|16019.5|0
1763520000000|2025-11-19 02:40:00|16030.4|16025.4|16030.4|16025.4|16033.5|16028.5|16025.4|16020.4|0
1763520300000|2025-11-19 02:45:00|16030.2|16025.2|16029.1|16024.1|16035.8|16030.8|16026.1|16021.1|0
1763520600000|2025-11-19 02:50:00|16029|16024|16028.6|16023.6|16033.6|16028.6|16021.9|16016.9|0
1763520900000|2025-11-19 02:55:00|16029.1|16024.1|16037.1|16032.1|16038|16033|16029|16024|0
1763521200000|2025-11-19 03:00:00|16037|16032|16038.4|16033.4|16043.9|16038.9|16028.5|16023.5|0
1763521500000|2025-11-19 03:05:00|16038.3|16033.3|16028|16023|16041|16036|16023.8|16018.8|0
1763521800000|2025-11-19 03:10:00|16027.9|16022.9|16016.7|16011.7|16032|16027|16016.5|16011.5|0
1763522100000|2025-11-19 03:15:00|16016.8|16011.8|15991.4|15986.4|16018|16013|15987.9|15982.9|0
1763522400000|2025-11-19 03:20:00|15990.7|15985.7|15997.8|15992.8|15999|15994|15987.3|15982.3|0
1763522700000|2025-11-19 03:25:00|15997.9|15992.9|16000.4|15995.4|16001.2|15996.2|15983.3|15978.3|0
1763523000000|2025-11-19 03:30:00|16000.5|15995.5|15996.9|15991.9|16000.5|15995.5|15988.8|15983.8|0
1763523300000|2025-11-19 03:35:00|15996.8|15991.8|15981.2|15976.2|15996.8|15991.8|15979.2|15974.2|0
1763523600000|2025-11-19 03:40:00|15981.3|15976.3|15983.2|15978.2|15990.6|15985.6|15977.4|15972.4|0
1763523900000|2025-11-19 03:45:00|15983.1|15978.1|15962.3|15957.3|15985|15980|15961.9|15956.9|0
1763524200000|2025-11-19 03:50:00|15962.2|15957.2|15961|15956|15967.2|15962.2|15959.3|15954.3|0
1763524500000|2025-11-19 03:55:00|15961.2|15956.2|15963.4|15958.4|15968.6|15963.6|15960.1|15955.1|0
1763524800000|2025-11-19 04:00:00|15963.5|15958.5|15961.9|15956.9|15968.7|15963.7|15953.6|15948.6|0
1763525100000|2025-11-19 04:05:00|15962|15957|15952.5|15947.5|15968.1|15963.1|15952.2|15947.2|0
1763525400000|2025-11-19 04:10:00|15952.4|15947.4|15944.4|15939.4|15958.7|15953.7|15928.4|15923.4|0
1763525700000|2025-11-19 04:15:00|15944.5|15939.5|15959.1|15954.1|15965.9|15960.9|15944|15939|0
1763526000000|2025-11-19 04:20:00|15959.3|15954.3|15964.1|15959.1|15966.9|15961.9|15958.1|15953.1|0
1763526300000|2025-11-19 04:25:00|15964.2|15959.2|15965.4|15960.4|15972.3|15967.3|15957.6|15952.6|0
1763526600000|2025-11-19 04:30:00|15965.5|15960.5|15939.7|15934.7|15967.3|15962.3|15938.7|15933.7|0
1763526900000|2025-11-19 04:35:00|15939.5|15934.5|15948.9|15943.9|15952|15947|15933.3|15928.3|0
1763527200000|2025-11-19 04:40:00|15949.1|15944.1|15958.7|15953.7|15962.3|15957.3|15945.3|15940.3|0
1763527500000|2025-11-19 04:45:00|15958.8|15953.8|15957.6|15952.6|15965.8|15960.8|15947.6|15942.6|0
1763527800000|2025-11-19 04:50:00|15957.5|15952.5|15969|15964|15977.5|15972.5|15957|15952|0
1763528100000|2025-11-19 04:55:00|15968.9|15963.9|15949.5|15944.5|15971.8|15966.8|15947.9|15942.9|0
1763528400000|2025-11-19 05:00:00|15950.7|15945.7|15967.4|15962.4|15967.6|15962.6|15949|15944|0
1763528700000|2025-11-19 05:05:00|15967.3|15962.3|15959.8|15954.8|15970.8|15965.8|15952.8|15947.8|0
1763529000000|2025-11-19 05:10:00|15959.2|15954.2|15949.1|15944.1|15960.2|15955.2|15946.1|15941.1|0
1763529300000|2025-11-19 05:15:00|15948.9|15943.9|15951|15946|15956.2|15951.2|15947.3|15942.3|0
1763529600000|2025-11-19 05:20:00|15951.1|15946.1|15958.5|15953.5|15973.7|15968.7|15950.3|15945.3|0
1763529900000|2025-11-19 05:25:00|15960|15955|15946.1|15941.1|15961.8|15956.8|15943.5|15938.5|0
1763530200000|2025-11-19 05:30:00|15946.2|15941.2|15945.6|15940.6|15950.9|15945.9|15935.9|15930.9|0
1763530500000|2025-11-19 05:35:00|15945.8|15940.8|15924.7|15919.7|15950.1|15945.1|15923|15918|0
1763530800000|2025-11-19 05:40:00|15924.8|15919.8|15906.7|15901.7|15926.9|15921.9|15904.9|15899.9|0
1763531100000|2025-11-19 05:45:00|15906.6|15901.6|15921.6|15916.6|15925.7|15920.7|15896.5|15891.5|0
1763531400000|2025-11-19 05:50:00|15922.5|15917.5|15958.1|15953.1|15960.8|15955.8|15920.9|15915.9|0
1763531700000|2025-11-19 05:55:00|15959.6|15954.6|15958.6|15953.6|15974.3|15969.3|15951.3|15946.3|0
1763532000000|2025-11-19 06:00:00|15958.9|15953.9|15960.5|15955.5|15969.5|15964.5|15948.7|15943.7|0
1763532300000|2025-11-19 06:05:00|15960.9|15955.9|15955.3|15950.3|15963.2|15958.2|15949|15944|0
1763532600000|2025-11-19 06:10:00|15955.4|15950.4|15957.9|15952.9|15966|15961|15949.9|15944.9|0
1763532900000|2025-11-19 06:15:00|15959.2|15954.2|15981.1|15976.1|15984.9|15979.9|15957|15952|0
1763533200000|2025-11-19 06:20:00|15980.3|15975.3|15966.3|15961.3|15983.4|15978.4|15959.2|15954.2|0
1763533500000|2025-11-19 06:25:00|15966.4|15961.4|15968.8|15963.8|15969.4|15964.4|15959.3|15954.3|0
1763533800000|2025-11-19 06:30:00|15968|15963|15971.5|15966.5|15976.3|15971.3|15959.5|15954.5|0
1763534100000|2025-11-19 06:35:00|15971.8|15966.8|15971.8|15966.8|15979.3|15974.3|15969.4|15964.4|0
1763534400000|2025-11-19 06:40:00|15971.2|15966.2|15967.9|15962.9|15977.6|15972.6|15966.6|15961.6|0
1763534700000|2025-11-19 06:45:00|15966.8|15961.8|15963.8|15958.8|15968.7|15963.7|15955.8|15950.8|0
1763535000000|2025-11-19 06:50:00|15963.9|15958.9|15969.4|15964.4|15974.1|15969.1|15963.4|15958.4|0
1763535300000|2025-11-19 06:55:00|15969.3|15964.3|15969.5|15964.5|15975.1|15970.1|15968|15963|0
1763535600000|2025-11-19 07:00:00|15970.5|15965.5|15990.5|15985.5|15991.2|15986.2|15956.5|15951.5|0
1763535900000|2025-11-19 07:05:00|15991|15986|16009.4|16004.4|16011.2|16006.2|15990.9|15985.9|0
1763536200000|2025-11-19 07:10:00|16010|16005|16006.1|16001.1|16023|16018|16002.2|15997.2|0
1763536500000|2025-11-19 07:15:00|16006.2|16001.2|16005.5|16000.5|16015.7|16010.7|15999.4|15994.4|0
1763536800000|2025-11-19 07:20:00|16005.6|16000.6|16007.8|16002.8|16009.7|16004.7|16001.2|15996.2|0
1763537100000|2025-11-19 07:25:00|16007.9|16002.9|16002.3|15997.3|16009.7|16004.7|15997.1|15992.1|0
1763537400000|2025-11-19 07:30:00|16002.4|15997.4|16008.4|16003.4|16010.8|16005.8|15991.8|15986.8|0
1763537700000|2025-11-19 07:35:00|16009.4|16004.4|16008.8|16003.8|16015.8|16010.8|15997.9|15992.9|0
1763538000000|2025-11-19 07:40:00|16008.6|16003.6|16006.6|16001.6|16015.7|16010.7|16003.6|15998.6|0
1763538300000|2025-11-19 07:45:00|16005.7|16000.7|16012.6|16007.6|16017|16012|16000.3|15995.3|0
1763538600000|2025-11-19 07:50:00|16012.7|16007.7|16008.4|16003.4|16016.9|16011.9|16004.8|15999.8|0
1763538900000|2025-11-19 07:55:00|16009.4|16004.4|16010.1|16005.1|16016.2|16011.2|16006.8|16001.8|0
1763539200000|2025-11-19 08:00:00|16010.5|16005.5|15747.6|15744.6|16012|16007|15747.6|15744.6|0
1763542800000|2025-11-19 09:00:00|15888.9|15885.9|16006.4|16003.4|16027.3|16024.3|15888.9|15885.9|0
1763543100000|2025-11-19 09:05:00|16005.5|16002.5|16016|16013|16016.9|16013.9|15998.9|15995.9|0
1763543400000|2025-11-19 09:10:00|16019.2|16016.2|16057.2|16054.2|16057.2|16054.2|16018.2|16015.2|0
1763543700000|2025-11-19 09:15:00|16056.4|16053.4|16048.2|16045.2|16056.9|16053.9|16044.6|16041.6|0
1763544000000|2025-11-19 09:20:00|16048.1|16045.1|16043|16040|16048.9|16045.9|16042.2|16039.2|0
1763544300000|2025-11-19 09:25:00|16043.2|16040.2|16046.5|16043.5|16047.4|16044.4|16042.8|16039.8|0
1763544600000|2025-11-19 09:30:00|16046.1|16043.1|16046.4|16043.4|16058.9|16055.9|16043.1|16040.1|0
1763544900000|2025-11-19 09:35:00|16046.6|16043.6|16037.3|16034.3|16046.6|16043.6|16036.2|16033.2|0
1763545200000|2025-11-19 09:40:00|16037.8|16034.8|16050.4|16047.4|16050.4|16047.4|16037.5|16034.5|0
1763545500000|2025-11-19 09:45:00|16050.3|16047.3|16054.6|16051.6|16058.6|16055.6|16048.2|16045.2|0
1763545800000|2025-11-19 09:50:00|16055.1|16052.1|16076.4|16073.4|16076.4|16073.4|16054.9|16051.9|0
1763546100000|2025-11-19 09:55:00|16076.7|16073.7|16079.1|16076.1|16083.2|16080.2|16076.2|16073.2|0
1763546400000|2025-11-19 10:00:00|16079.2|16076.2|16073.9|16070.9|16079.6|16076.6|16069.5|16066.5|0
1763546700000|2025-11-19 10:05:00|16073.7|16070.7|16073.9|16070.9|16076|16073|16067.5|16064.5|0
1763547000000|2025-11-19 10:10:00|16074.1|16071.1|16085.4|16082.4|16086.2|16083.2|16072.7|16069.7|0
1763547300000|2025-11-19 10:15:00|16085.8|16082.8|16082.9|16079.9|16088.2|16085.2|16077.4|16074.4|0
1763547600000|2025-11-19 10:20:00|16083.2|16080.2|16095.4|16092.4|16095.4|16092.4|16082.5|16079.5|0
1763547900000|2025-11-19 10:25:00|16095.9|16092.9|16091|16088|16095.9|16092.9|16090.5|16087.5|0
1763548200000|2025-11-19 10:30:00|16090.9|16087.9|16086|16083|16092.3|16089.3|16082|16079|0
1763548500000|2025-11-19 10:35:00|16085.7|16082.7|16093.1|16090.1|16094.1|16091.1|16085|16082|0
1763548800000|2025-11-19 10:40:00|16092.6|16089.6|16098.3|16095.3|16098.5|16095.5|16087.9|16084.9|0
1763549100000|2025-11-19 10:45:00|16098.7|16095.7|16082.7|16079.7|16098.9|16095.9|16079|16076|0
1763549400000|2025-11-19 10:50:00|16082.4|16079.4|16092.8|16089.8|16095.6|16092.6|16082.4|16079.4|0
1763549700000|2025-11-19 10:55:00|16097.4|16094.4|16096.1|16093.1|16097.6|16094.6|16094.8|16091.8|0
1763550000000|2025-11-19 11:00:00|16096|16093|16100.4|16097.4|16103.5|16100.5|16088.2|16085.2|0
1763550300000|2025-11-19 11:05:00|16100.2|16097.2|16099.8|16096.8|16103.8|16100.8|16098.8|16095.8|0
1763550600000|2025-11-19 11:10:00|16099.6|16096.6|16102.8|16099.8|16103|16100|16094.2|16091.2|0
1763550900000|2025-11-19 11:15:00|16102.7|16099.7|16103.8|16100.8|16104.2|16101.2|16093.1|16090.1|0
1763551200000|2025-11-19 11:20:00|16103.7|16100.7|16109.3|16106.3|16114.5|16111.5|16103.5|16100.5|0
1763551500000|2025-11-19 11:25:00|16109.5|16106.5|16111.1|16108.1|16113.9|16110.9|16108|16105|0
1763551800000|2025-11-19 11:30:00|16111.5|16108.5|16102.9|16099.9|16112|16109|16100.8|16097.8|0
1763552100000|2025-11-19 11:35:00|16103|16100|16106.4|16103.4|16106.4|16103.4|16101.8|16098.8|0
1763552400000|2025-11-19 11:40:00|16106.3|16103.3|16102.6|16099.6|16107.5|16104.5|16097.8|16094.8|0
1763552700000|2025-11-19 11:45:00|16102.5|16099.5|16110.5|16107.5|16111|16108|16102.4|16099.4|0
1763553000000|2025-11-19 11:50:00|16110.8|16107.8|16101.5|16098.5|16115.4|16112.4|16101.3|16098.3|0
1763553300000|2025-11-19 11:55:00|16100.8|16097.8|16095.6|16092.6|16100.9|16097.9|16094.2|16091.2|0
1763553600000|2025-11-19 12:00:00|16094.9|16091.9|16089|16086|16100.3|16097.3|16083.3|16080.3|0
1763553900000|2025-11-19 12:05:00|16089.1|16086.1|16092.2|16089.2|16094.4|16091.4|16086.9|16083.9|0
1763554200000|2025-11-19 12:10:00|16091.8|16088.8|16104.6|16101.6|16105.3|16102.3|16087|16084|0
1763554500000|2025-11-19 12:15:00|16104.7|16101.7|16096.1|16093.1|16105.9|16102.9|16095.9|16092.9|0
1763554800000|2025-11-19 12:20:00|16096|16093|16091.6|16088.6|16097.5|16094.5|16084|16081|0
1763555100000|2025-11-19 12:25:00|16091.7|16088.7|16090.1|16087.1|16092.9|16089.9|16083.9|16080.9|0
1763555400000|2025-11-19 12:30:00|16090.2|16087.2|16106.7|16103.7|16107.6|16104.6|16090.2|16087.2|0
1763555700000|2025-11-19 12:35:00|16106.6|16103.6|16095.4|16092.4|16107.8|16104.8|16092.5|16089.5|0
1763556000000|2025-11-19 12:40:00|16095.2|16092.2|16099.7|16096.7|16101.4|16098.4|16092.4|16089.4|0
1763556300000|2025-11-19 12:45:00|16099.4|16096.4|16100.3|16097.3|16105.6|16102.6|16098.4|16095.4|0
1763556600000|2025-11-19 12:50:00|16100|16097|16096.3|16093.3|16103|16100|16095.5|16092.5|0
1763556900000|2025-11-19 12:55:00|16096.4|16093.4|16092.6|16089.6|16100.3|16097.3|16092.6|16089.6|0
1763557200000|2025-11-19 13:00:00|16092.8|16089.8|16079.8|16076.8|16093.2|16090.2|16076.9|16073.9|0
1763557500000|2025-11-19 13:05:00|16079.9|16076.9|16070.9|16067.9|16079.9|16076.9|16063.1|16060.1|0
1763557800000|2025-11-19 13:10:00|16070.7|16067.7|16061.6|16058.6|16070.7|16067.7|16056.6|16053.6|0
1763558100000|2025-11-19 13:15:00|16060.5|16057.5|16066.6|16063.6|16069.1|16066.1|16057.6|16054.6|0
1763558400000|2025-11-19 13:20:00|16066.7|16063.7|16063.9|16060.9|16066.7|16063.7|16059.2|16056.2|0
1763558700000|2025-11-19 13:25:00|16063.8|16060.8|16087.2|16084.2|16087.2|16084.2|16063.8|16060.8|0
1763559000000|2025-11-19 13:30:00|16087.3|16084.3|15747|15745.2|16087.3|16084.3|15747|15745.2|0
1763562600000|2025-11-19 14:30:00|15880.2|15878.4|15983.4|15981.6|16014.2|16012.4|15880.2|15878.4|0
1763562900000|2025-11-19 14:35:00|15983.8|15982|16020.7|16018.9|16036.9|16035.1|15983.8|15982|0
1763563200000|2025-11-19 14:40:00|16019.8|16018|16102.5|16100.7|16104.3|16102.5|16017.4|16015.6|0
1763563500000|2025-11-19 14:45:00|16101|16099.2|16126.3|16124.5|16133.3|16131.5|16089.1|16087.3|0
1763563800000|2025-11-19 14:50:00|16126.9|16125.1|16195|16193.2|16197.1|16195.3|16110.8|16109|0
1763564100000|2025-11-19 14:55:00|16195.1|16193.3|16233.5|16231.7|16234.9|16233.1|16180.9|16179.1|0
1763564400000|2025-11-19 15:00:00|16234.9|16233.1|16263.5|16261.7|16267.1|16265.3|16219.6|16217.8|0
1763564700000|2025-11-19 15:05:00|16262.9|16261.1|16244.9|16243.1|16276.2|16274.4|16242.9|16241.1|0
1763565000000|2025-11-19 15:10:00|16244.2|16242.4|16256.6|16254.8|16269.8|16268|16223.4|16221.6|0
1763565300000|2025-11-19 15:15:00|16257.1|16255.3|16259.4|16257.6|16290.1|16288.3|16257.1|16255.3|0
1763565600000|2025-11-19 15:20:00|16260.5|16258.7|16263.4|16261.6|16276.8|16275|16237.5|16235.7|0
1763565900000|2025-11-19 15:25:00|16261.1|16259.3|16262.1|16260.3|16271.7|16269.9|16245.1|16243.3|0
1763566200000|2025-11-19 15:30:00|16263.8|16262|16239.6|16237.8|16271.7|16269.9|16234.7|16232.9|0
1763566500000|2025-11-19 15:35:00|16240|16238.2|16236.1|16234.3|16256.5|16254.7|16229.4|16227.6|0
1763566800000|2025-11-19 15:40:00|16236.5|16234.7|16233.7|16231.9|16240.4|16238.6|16217|16215.2|0
1763567100000|2025-11-19 15:45:00|16234.5|16232.7|16209.7|16207.9|16234.5|16232.7|16207.2|16205.4|0
1763567400000|2025-11-19 15:50:00|16208.1|16206.3|16180.4|16178.6|16208.1|16206.3|16169.6|16167.8|0
1763567700000|2025-11-19 15:55:00|16179.4|16177.6|16153.4|16151.6|16179.6|16177.8|16135.7|16133.9|0
1763568000000|2025-11-19 16:00:00|16149|16147.2|16150.7|16148.9|16167.5|16165.7|16145.1|16143.3|0
1763568300000|2025-11-19 16:05:00|16150.8|16149|16124.1|16122.3|16162.4|16160.6|16114.8|16113|0
1763568600000|2025-11-19 16:10:00|16123.9|16122.1|16103.3|16101.5|16123.9|16122.1|16095.7|16093.9|0
1763568900000|2025-11-19 16:15:00|16104.3|16102.5|16107.1|16105.3|16120.1|16118.3|16096|16094.2|0
1763569200000|2025-11-19 16:20:00|16106.9|16105.1|16083.2|16081.4|16130.1|16128.3|16082.5|16080.7|0
1763569500000|2025-11-19 16:25:00|16083.5|16081.7|16100.2|16098.4|16113.4|16111.6|16071.8|16070|0
1763569800000|2025-11-19 16:30:00|16099.7|16097.9|16113.5|16111.7|16118.4|16116.6|16094.1|16092.3|0
1763570100000|2025-11-19 16:35:00|16113.7|16111.9|16092.2|16090.4|16114.1|16112.3|16080.2|16078.4|0
1763570400000|2025-11-19 16:40:00|16092.3|16090.5|16098.6|16096.8|16113.5|16111.7|16082.2|16080.4|0
1763570700000|2025-11-19 16:45:00|16098.7|16096.9|16085.3|16083.5|16112.8|16111|16071.9|16070.1|0
1763571000000|2025-11-19 16:50:00|16085.1|16083.3|16099.1|16097.3|16109|16107.2|16076|16074.2|0
1763571300000|2025-11-19 16:55:00|16099.9|16098.1|16116.3|16114.5|16117|16115.2|16084.2|16082.4|0
1763571600000|2025-11-19 17:00:00|16114.3|16112.5|16048.2|16046.4|16117.3|16115.5|16046.5|16044.7|0
1763571900000|2025-11-19 17:05:00|16048.1|16046.3|16049.2|16047.4|16069.8|16068|16031.6|16029.8|0
1763572200000|2025-11-19 17:10:00|16049.7|16047.9|16045.6|16043.8|16055.6|16053.8|16040.1|16038.3|0
1763572500000|2025-11-19 17:15:00|16046.3|16044.5|16056.2|16054.4|16070.2|16068.4|16044.4|16042.6|0
1763572800000|2025-11-19 17:20:00|16056|16054.2|16052.3|16050.5|16067.5|16065.7|16048.4|16046.6|0
1763573100000|2025-11-19 17:25:00|16053|16051.2|16055.6|16053.8|16063.4|16061.6|16022.7|16020.9|0
1763573400000|2025-11-19 17:30:00|16055.4|16053.6|16014.3|16012.5|16057.4|16055.6|16010.5|16008.7|0
1763573700000|2025-11-19 17:35:00|16013.7|16011.9|15973|15971.2|16013.7|16011.9|15965.6|15963.8|0
1763574000000|2025-11-19 17:40:00|15973.1|15971.3|16037.4|16035.6|16055.2|16053.4|15966.7|15964.9|0
1763574300000|2025-11-19 17:45:00|16036.5|16034.7|16025.2|16023.4|16043.4|16041.6|16006.2|16004.4|0
1763574600000|2025-11-19 17:50:00|16023.1|16021.3|16047|16045.2|16059.2|16057.4|16020.4|16018.6|0
1763574900000|2025-11-19 17:55:00|16047.3|16045.5|16049.5|16047.7|16062|16060.2|16038.5|16036.7|0
1763575200000|2025-11-19 18:00:00|16048.1|16046.3|16065.2|16063.4|16065.8|16064|16038.9|16037.1|0
1763575500000|2025-11-19 18:05:00|16065|16063.2|16056.3|16054.5|16069.6|16067.8|16024.4|16022.6|0
1763575800000|2025-11-19 18:10:00|16056.5|16054.7|16062.6|16060.8|16078.4|16076.6|16043.2|16041.4|0
1763576100000|2025-11-19 18:15:00|16064|16062.2|16033.7|16031.9|16067.2|16065.4|16023.7|16021.9|0
1763576400000|2025-11-19 18:20:00|16033.6|16031.8|16047.8|16046|16055.7|16053.9|16033.2|16031.4|0
1763576700000|2025-11-19 18:25:00|16048.1|16046.3|16014.4|16012.6|16055.9|16054.1|16014.2|16012.4|0
1763577000000|2025-11-19 18:30:00|16012.9|16011.1|16043.3|16041.5|16045.6|16043.8|16008|16006.2|0
1763577300000|2025-11-19 18:35:00|16040.7|16038.9|16069.2|16067.4|16087.3|16085.5|16039.1|16037.3|0
1763577600000|2025-11-19 18:40:00|16069.6|16067.8|16042.9|16041.1|16073.2|16071.4|16034.1|16032.3|0
1763577900000|2025-11-19 18:45:00|16042.7|16040.9|16022.5|16020.7|16043|16041.2|16018.5|16016.7|0
1763578200000|2025-11-19 18:50:00|16026.6|16024.8|16068.4|16066.6|16069.4|16067.6|16024.2|16022.4|0
1763578500000|2025-11-19 18:55:00|16067.2|16065.4|16084.2|16082.4|16094|16092.2|16064.6|16062.8|0
1763578800000|2025-11-19 19:00:00|16088.1|16086.3|16063.7|16061.9|16090.3|16088.5|16054.4|16052.6|0
1763579100000|2025-11-19 19:05:00|16064.1|16062.3|16067.8|16066|16077.6|16075.8|16048.8|16047|0
1763579400000|2025-11-19 19:10:00|16068|16066.2|16079.4|16077.6|16080.7|16078.9|16056|16054.2|0
1763579700000|2025-11-19 19:15:00|16079.5|16077.7|16075.8|16074|16085.3|16083.5|16057.3|16055.5|0
1763580000000|2025-11-19 19:20:00|16075.6|16073.8|16064.1|16062.3|16078.4|16076.6|16060.6|16058.8|0
1763580300000|2025-11-19 19:25:00|16063.9|16062.1|16035.8|16034|16063.9|16062.1|16022.4|16020.6|0
1763580600000|2025-11-19 19:30:00|16036.2|16034.4|16035|16033.2|16051.2|16049.4|16026.6|16024.8|0
1763580900000|2025-11-19 19:35:00|16035.1|16033.3|16021.6|16019.8|16046|16044.2|16020.8|16019|0
1763581200000|2025-11-19 19:40:00|16021.9|16020.1|16031.8|16030|16037.6|16035.8|16017.4|16015.6|0
1763581500000|2025-11-19 19:45:00|16031.3|16029.5|16041.3|16039.5|16041.5|16039.7|16023.8|16022|0
1763581800000|2025-11-19 19:50:00|16040.6|16038.8|16086.7|16084.9|16089.4|16087.6|16040.6|16038.8|0
1763582100000|2025-11-19 19:55:00|16086.5|16084.7|16075.4|16073.6|16103.1|16101.3|16060.2|16058.4|0
1763582400000|2025-11-19 20:00:00|16076|16073|16082.9|16079.9|16091.1|16088.1|16070.8|16067.8|0
1763582700000|2025-11-19 20:05:00|16082|16079|16083.7|16080.7|16087.7|16084.7|16077.9|16074.9|0
1763583000000|2025-11-19 20:10:00|16083.9|16080.9|16101.9|16098.9|16104.8|16101.8|16083|16080|0
1763583300000|2025-11-19 20:15:00|16102.4|16099.4|16158.3|16155.3|16163.6|16160.6|16102.4|16099.4|0
1763583600000|2025-11-19 20:20:00|16159.7|16156.7|16137.7|16134.7|16167.9|16164.9|16122.7|16119.7|0
1763583900000|2025-11-19 20:25:00|16135.6|16132.6|16132.2|16129.2|16142.4|16139.4|16122.8|16119.8|0
1763584200000|2025-11-19 20:30:00|16132.1|16129.1|16135|16132|16139.7|16136.7|16117.3|16114.3|0
1763584500000|2025-11-19 20:35:00|16135.2|16132.2|16143.3|16140.3|16175|16172|16132.2|16129.2|0
1763584800000|2025-11-19 20:40:00|16147.3|16144.3|16130.7|16127.7|16147.6|16144.6|16118|16115|0
1763585100000|2025-11-19 20:45:00|16131.6|16128.6|16087.9|16084.9|16131.6|16128.6|16087.9|16084.9|0
1763585400000|2025-11-19 20:50:00|16084.9|16081.9|16118.8|16115.8|16123|16120|16084.9|16081.9|0
1763585700000|2025-11-19 20:55:00|16121|16118|16117|16114|16136.5|16133.5|16106.1|16103.1|0
1763586000000|2025-11-19 21:00:00|16114.1|16111.1|16105.6|16102.6|16115.3|16112.3|16091.6|16088.6|0
1763586300000|2025-11-19 21:05:00|16106.1|16103.1|16113.7|16110.7|16120|16117|16104.3|16101.3|0
1763586600000|2025-11-19 21:10:00|16113.5|16110.5|16111.7|16108.7|16122.9|16119.9|16108.9|16105.9|0
1763586900000|2025-11-19 21:15:00|16112|16109|16109.5|16106.5|16117.3|16114.3|16101.4|16098.4|0
1763587200000|2025-11-19 21:20:00|16123.8|16120.8|16196.1|16193.1|16255.3|16252.3|16120.7|16117.7|0
1763587500000|2025-11-19 21:25:00|16195.2|16192.2|16209.3|16206.3|16209.3|16206.3|16173.9|16170.9|0
1763587800000|2025-11-19 21:30:00|16209.6|16206.6|16273.6|16270.6|16281.3|16278.3|16209.6|16206.6|0
1763588100000|2025-11-19 21:35:00|16271.8|16268.8|16252.5|16249.5|16283.3|16280.3|16252.5|16249.5|0
1763588400000|2025-11-19 21:40:00|16253.2|16250.2|16297.8|16294.8|16298.1|16295.1|16253|16250|0
1763588700000|2025-11-19 21:45:00|16297.7|16294.7|16302.4|16299.4|16307.6|16304.6|16292.4|16289.4|0
1763589000000|2025-11-19 21:50:00|16302.2|16299.2|16290.5|16287.5|16302.2|16299.2|16289.9|16286.9|0
1763589300000|2025-11-19 21:55:00|16290.6|16287.6|16291.1|16288.1|16300.7|16297.7|16288.1|16285.1|0
1763589600000|2025-11-19 22:00:00|16291.3|16288.3|16305.6|16302.6|16308.3|16305.3|16284.8|16281.8|0
1763589900000|2025-11-19 22:05:00|16305.4|16302.4|16321.8|16318.8|16322.4|16319.4|16294.9|16291.9|0
1763590200000|2025-11-19 22:10:00|16322.5|16319.5|16333|16330|16340.5|16337.5|16319.1|16316.1|0
1763590500000|2025-11-19 22:15:00|16333.1|16330.1|16318.3|16315.3|16346.9|16343.9|16317|16314|0
1763590800000|2025-11-19 22:20:00|16317.8|16314.8|16322.4|16319.4|16332.5|16329.5|16317.7|16314.7|0
1763591100000|2025-11-19 22:25:00|16322.1|16319.1|16308.5|16305.5|16322.1|16319.1|16308.5|16305.5|0
1763591400000|2025-11-19 22:30:00|16309.1|16306.1|16310.1|16307.1|16316.4|16313.4|16304.4|16301.4|0
1763591700000|2025-11-19 22:35:00|16310.2|16307.2|16282.9|16279.9|16310.8|16307.8|16282.4|16279.4|0
1763592000000|2025-11-19 22:40:00|16282.2|16279.2|16268.8|16265.8|16284.2|16281.2|16267.7|16264.7|0
1763592300000|2025-11-19 22:45:00|16269.3|16266.3|16280.3|16277.3|16280.5|16277.5|16264.2|16261.2|0
1763592600000|2025-11-19 22:50:00|16280.4|16277.4|16291|16288|16301.5|16298.5|16280.1|16277.1|0
1763592900000|2025-11-19 22:55:00|16290.4|16287.4|16295.3|16292.3|16298.7|16295.7|16288.3|16285.3|0
1763593200000|2025-11-19 23:00:00|16295.9|16292.9|16331.3|16328.3|16331.7|16328.7|16295|16292|0
1763593500000|2025-11-19 23:05:00|16331.6|16328.6|16346.6|16343.6|16347.4|16344.4|16329.9|16326.9|0
1763593800000|2025-11-19 23:10:00|16346.4|16343.4|16364.2|16361.2|16365.1|16362.1|16346.4|16343.4|0
1763594100000|2025-11-19 23:15:00|16363.1|16360.1|16367.1|16364.1|16378.6|16375.6|16362.5|16359.5|0
1763594400000|2025-11-19 23:20:00|16366.9|16363.9|16357.1|16354.1|16368|16365|16357.1|16354.1|0
1763594700000|2025-11-19 23:25:00|16357.2|16354.2|16356.4|16353.4|16361.6|16358.6|16353|16350|0
1763595000000|2025-11-19 23:30:00|16356.2|16353.2|16371.1|16368.1|16371.1|16368.1|16356.2|16353.2|0
1763595300000|2025-11-19 23:35:00|16370.4|16367.4|16387|16384|16388.6|16385.6|16369.7|16366.7|0
1763595600000|2025-11-19 23:40:00|16387.1|16384.1|16387.1|16384.1|16388.2|16385.2|16381.3|16378.3|0
1763595900000|2025-11-19 23:45:00|16387.2|16384.2|16390.9|16387.9|16392.5|16389.5|16386.9|16383.9|0
1763596200000|2025-11-19 23:50:00|16390.8|16387.8|16391.4|16388.4|16391.7|16388.7|16386.1|16383.1|0
1763596500000|2025-11-19 23:55:00|16391.1|16388.1|16397.1|16392.1|16398.2|16393.9|16390|16387|0
1763596800000|2025-11-20 00:00:00|16396.4|16391.4|16390.9|16385.9|16402|16397|16387.5|16382.5|0
1763597100000|2025-11-20 00:05:00|16390.3|16385.3|16387.8|16382.8|16395.3|16390.3|16386.8|16381.8|0
1763597400000|2025-11-20 00:10:00|16387.9|16382.9|16391.3|16386.3|16394.7|16389.7|16383|16378|0
1763597700000|2025-11-20 00:15:00|16391.2|16386.2|16410.9|16405.9|16411.4|16406.4|16391.1|16386.1|0
1763598000000|2025-11-20 00:20:00|16410.6|16405.6|16414.4|16409.4|16419.6|16414.6|16407.3|16402.3|0
1763598300000|2025-11-20 00:25:00|16414.3|16409.3|16422.5|16417.5|16423.7|16418.7|16413.7|16408.7|0
1763598600000|2025-11-20 00:30:00|16422.7|16417.7|16420.5|16415.5|16426.3|16421.3|16414.7|16409.7|0
1763598900000|2025-11-20 00:35:00|16420.6|16415.6|16421.2|16416.2|16424.6|16419.6|16417.1|16412.1|0
1763599200000|2025-11-20 00:40:00|16421.4|16416.4|16432.8|16427.8|16433.2|16428.2|16418.3|16413.3|0
1763599500000|2025-11-20 00:45:00|16432.7|16427.7|16422.8|16417.8|16434.1|16429.1|16417.7|16412.7|0
1763599800000|2025-11-20 00:50:00|16422.4|16417.4|16417.2|16412.2|16422.5|16417.5|16414.2|16409.2|0
1763600100000|2025-11-20 00:55:00|16417.5|16412.5|16409.9|16404.9|16418.8|16413.8|16404.8|16399.8|0
1763600400000|2025-11-20 01:00:00|16410|16405|16410.2|16405.2|16413|16408|16393.1|16388.1|0
1763600700000|2025-11-20 01:05:00|16409.8|16404.8|16416.7|16411.7|16417.7|16412.7|16405.2|16400.2|0
1763601000000|2025-11-20 01:10:00|16416.6|16411.6|16400.8|16395.8|16417.9|16412.9|16399.3|16394.3|0
1763601300000|2025-11-20 01:15:00|16401|16396|16419.1|16414.1|16423.1|16418.1|16400.1|16395.1|0
1763601600000|2025-11-20 01:20:00|16419.2|16414.2|16419.9|16414.9|16420.1|16415.1|16409.9|16404.9|0
1763601900000|2025-11-20 01:25:00|16419.8|16414.8|16427.4|16422.4|16428.1|16423.1|16416.7|16411.7|0
1763602200000|2025-11-20 01:30:00|16427.7|16422.7|16426.7|16421.7|16430.5|16425.5|16422.8|16417.8|0
1763602500000|2025-11-20 01:35:00|16427.1|16422.1|16425.1|16420.1|16430.3|16425.3|16422.8|16417.8|0
1763602800000|2025-11-20 01:40:00|16425|16420|16418|16413|16426.1|16421.1|16412.9|16407.9|0
1763603100000|2025-11-20 01:45:00|16417.5|16412.5|16423.2|16418.2|16425.1|16420.1|16415.8|16410.8|0
1763603400000|2025-11-20 01:50:00|16423.1|16418.1|16429.5|16424.5|16437.9|16432.9|16420.6|16415.6|0
1763603700000|2025-11-20 01:55:00|16429.7|16424.7|16431.2|16426.2|16434|16429|16414.5|16409.5|0
1763604000000|2025-11-20 02:00:00|16430.5|16425.5|16432.7|16427.7|16440.4|16435.4|16427.1|16422.1|0
1763604300000|2025-11-20 02:05:00|16432.3|16427.3|16425.2|16420.2|16439.3|16434.3|16424|16419|0
1763604600000|2025-11-20 02:10:00|16425.3|16420.3|16421.7|16416.7|16425.9|16420.9|16419.4|16414.4|0
1763604900000|2025-11-20 02:15:00|16420.8|16415.8|16421.6|16416.6|16426.1|16421.1|16419.3|16414.3|0
1763605200000|2025-11-20 02:20:00|16421.2|16416.2|16416.8|16411.8|16424.5|16419.5|16414|16409|0
1763605500000|2025-11-20 02:25:00|16416.9|16411.9|16414.7|16409.7|16420.4|16415.4|16411.9|16406.9|0
1763605800000|2025-11-20 02:30:00|16414.8|16409.8|16428.4|16423.4|16429|16424|16412.4|16407.4|0
1763606100000|2025-11-20 02:35:00|16429.4|16424.4|16428.4|16423.4|16434.5|16429.5|16425.9|16420.9|0
1763606400000|2025-11-20 02:40:00|16428.5|16423.5|16426.2|16421.2|16431.2|16426.2|16421.3|16416.3|0
1763606700000|2025-11-20 02:45:00|16426.1|16421.1|16432.2|16427.2|16437.8|16432.8|16424.6|16419.6|0
1763607000000|2025-11-20 02:50:00|16432.4|16427.4|16437.4|16432.4|16438.1|16433.1|16431.3|16426.3|0
1763607300000|2025-11-20 02:55:00|16437.3|16432.3|16439.4|16434.4|16440.6|16435.6|16433.8|16428.8|0
1763607600000|2025-11-20 03:00:00|16439|16434|16456.3|16451.3|16456.8|16451.8|16436|16431|0
1763607900000|2025-11-20 03:05:00|16456.4|16451.4|16453|16448|16457.7|16452.7|16450.3|16445.3|0
1763608200000|2025-11-20 03:10:00|16452.9|16447.9|16448.2|16443.2|16453.3|16448.3|16445.9|16440.9|0
1763608500000|2025-11-20 03:15:00|16448.1|16443.1|16451.3|16446.3|16452.2|16447.2|16442.9|16437.9|0
1763608800000|2025-11-20 03:20:00|16451.7|16446.7|16456.3|16451.3|16458.4|16453.4|16449.5|16444.5|0
1763609100000|2025-11-20 03:25:00|16456.4|16451.4|16452.7|16447.7|16456.8|16451.8|16449.2|16444.2|0
1763609400000|2025-11-20 03:30:00|16452.2|16447.2|16450.8|16445.8|16454.2|16449.2|16445.4|16440.4|0
1763609700000|2025-11-20 03:35:00|16450.3|16445.3|16441.1|16436.1|16452.7|16447.7|16439.8|16434.8|0
1763610000000|2025-11-20 03:40:00|16441.2|16436.2|16441.8|16436.8|16444.3|16439.3|16437.5|16432.5|0
1763610300000|2025-11-20 03:45:00|16442.2|16437.2|16445.4|16440.4|16445.4|16440.4|16419.1|16414.1|0
1763610600000|2025-11-20 03:50:00|16445.5|16440.5|16446.8|16441.8|16452.6|16447.6|16442.9|16437.9|0
1763610900000|2025-11-20 03:55:00|16446.5|16441.5|16439.6|16434.6|16446.5|16441.5|16431.9|16426.9|0
1763611200000|2025-11-20 04:00:00|16439.7|16434.7|16436.9|16431.9|16446.1|16441.1|16434|16429|0
1763611500000|2025-11-20 04:05:00|16437|16432|16439.9|16434.9|16441|16436|16433.8|16428.8|0
1763611800000|2025-11-20 04:10:00|16439.7|16434.7|16436.6|16431.6|16449|16444|16436.6|16431.6|0
1763612100000|2025-11-20 04:15:00|16436.4|16431.4|16436.6|16431.6|16436.6|16431.6|16427|16422|0
1763612400000|2025-11-20 04:20:00|16436.2|16431.2|16442|16437|16446.4|16441.4|16432.5|16427.5|0
1763612700000|2025-11-20 04:25:00|16441.7|16436.7|16436.3|16431.3|16444.5|16439.5|16433.4|16428.4|0
1763613000000|2025-11-20 04:30:00|16436.5|16431.5|16451.6|16446.6|16453.3|16448.3|16434.1|16429.1|0
1763613300000|2025-11-20 04:35:00|16451.7|16446.7|16447.3|16442.3|16452.4|16447.4|16446.3|16441.3|0
1763613600000|2025-11-20 04:40:00|16447.2|16442.2|16450.2|16445.2|16452.7|16447.7|16446.8|16441.8|0
1763613900000|2025-11-20 04:45:00|16450.3|16445.3|16449.2|16444.2|16453.4|16448.4|16446.3|16441.3|0
1763614200000|2025-11-20 04:50:00|16449.1|16444.1|16449.7|16444.7|16450.8|16445.8|16447.6|16442.6|0
1763614500000|2025-11-20 04:55:00|16449.9|16444.9|16452.8|16447.8|16453.5|16448.5|16447.3|16442.3|0
1763614800000|2025-11-20 05:00:00|16452.9|16447.9|16454|16449|16457.1|16452.1|16446.9|16441.9|0
1763615100000|2025-11-20 05:05:00|16454.3|16449.3|16465.4|16460.4|16468.1|16463.1|16454.1|16449.1|0
1763615400000|2025-11-20 05:10:00|16465.2|16460.2|16454.2|16449.2|16465.4|16460.4|16453.1|16448.1|0
1763615700000|2025-11-20 05:15:00|16454.1|16449.1|16455.2|16450.2|16456.1|16451.1|16452.6|16447.6|0
1763616000000|2025-11-20 05:20:00|16455.3|16450.3|16455.7|16450.7|16459.2|16454.2|16453.4|16448.4|0
1763616300000|2025-11-20 05:25:00|16455.6|16450.6|16450.8|16445.8|16455.9|16450.9|16449|16444|0
1763616600000|2025-11-20 05:30:00|16450.7|16445.7|16446.4|16441.4|16450.7|16445.7|16440|16435|0
1763616900000|2025-11-20 05:35:00|16446.6|16441.6|16449.1|16444.1|16450.2|16445.2|16443.5|16438.5|0
1763617200000|2025-11-20 05:40:00|16449.9|16444.9|16447.6|16442.6|16451.3|16446.3|16445.9|16440.9|0
1763617500000|2025-11-20 05:45:00|16447.5|16442.5|16445.2|16440.2|16450.5|16445.5|16443.2|16438.2|0
1763617800000|2025-11-20 05:50:00|16445.1|16440.1|16438|16433|16447.7|16442.7|16437.2|16432.2|0
1763618100000|2025-11-20 05:55:00|16437.9|16432.9|16439.8|16434.8|16441.6|16436.6|16432.3|16427.3|0
1763618400000|2025-11-20 06:00:00|16439.6|16434.6|16444.3|16439.3|16451.2|16446.2|16439.3|16434.3|0
1763618700000|2025-11-20 06:05:00|16444.5|16439.5|16438.6|16433.6|16445.2|16440.2|16434|16429|0
1763619000000|2025-11-20 06:10:00|16438.5|16433.5|16442.3|16437.3|16444.8|16439.8|16435.6|16430.6|0
1763619300000|2025-11-20 06:15:00|16442.2|16437.2|16436.2|16431.2|16442.2|16437.2|16430.9|16425.9|0
1763619600000|2025-11-20 06:20:00|16436.5|16431.5|16430.1|16425.1|16436.8|16431.8|16427.5|16422.5|0
1763619900000|2025-11-20 06:25:00|16430|16425|16421.6|16416.6|16430|16425|16414.4|16409.4|0
1763620200000|2025-11-20 06:30:00|16423.3|16418.3|16430.8|16425.8|16434.5|16429.5|16422.7|16417.7|0
1763620500000|2025-11-20 06:35:00|16431|16426|16445.1|16440.1|16447.9|16442.9|16430.7|16425.7|0
1763620800000|2025-11-20 06:40:00|16445.4|16440.4|16439.9|16434.9|16446.5|16441.5|16436.8|16431.8|0
1763621100000|2025-11-20 06:45:00|16440|16435|16435|16430|16442.4|16437.4|16434.5|16429.5|0
1763621400000|2025-11-20 06:50:00|16434.8|16429.8|16446|16441|16446.1|16441.1|16427.9|16422.9|0
1763621700000|2025-11-20 06:55:00|16446.3|16441.3|16444.8|16439.8|16446.5|16441.5|16439.8|16434.8|0
1763622000000|2025-11-20 07:00:00|16444|16439|16440.5|16435.5|16447.5|16442.5|16437.3|16432.3|0
1763622300000|2025-11-20 07:05:00|16440.4|16435.4|16442.2|16437.2|16451|16446|16435.9|16430.9|0
1763622600000|2025-11-20 07:10:00|16442|16437|16445.6|16440.6|16449.1|16444.1|16438|16433|0
1763622900000|2025-11-20 07:15:00|16445.8|16440.8|16455.8|16450.8|16457.3|16452.3|16440.3|16435.3|0
1763623200000|2025-11-20 07:20:00|16456|16451|16458.2|16453.2|16463.9|16458.9|16448.8|16443.8|0
1763623500000|2025-11-20 07:25:00|16458.4|16453.4|16455.1|16450.1|16463.2|16458.2|16454.1|16449.1|0
1763623800000|2025-11-20 07:30:00|16455|16450|16461.5|16456.5|16466.9|16461.9|16453.9|16448.9|0
1763624100000|2025-11-20 07:35:00|16461.9|16456.9|16444.5|16439.5|16462.3|16457.3|16443.5|16438.5|0
1763624400000|2025-11-20 07:40:00|16445.5|16440.5|16433.8|16428.8|16446.2|16441.2|16428.4|16423.4|0
1763624700000|2025-11-20 07:45:00|16434.5|16429.5|16430.2|16425.2|16434.6|16429.6|16418.3|16413.3|0
1763625000000|2025-11-20 07:50:00|16430|16425|16424.9|16419.9|16430.3|16425.3|16418.6|16413.6|0
1763625300000|2025-11-20 07:55:00|16425.1|16420.1|16426.6|16421.6|16432.5|16427.5|16424.2|16419.2|0
1763625600000|2025-11-20 08:00:00|16426.8|16421.8|16517|16514|16517|16514|16420.5|16415.5|0
1763629200000|2025-11-20 09:00:00|16435.8|16432.8|16421.5|16418.5|16436.1|16433.1|16409.3|16406.3|0
1763629500000|2025-11-20 09:05:00|16421.4|16418.4|16413.4|16410.4|16422.6|16419.6|16411.2|16408.2|0
1763629800000|2025-11-20 09:10:00|16413.5|16410.5|16418.9|16415.9|16422.3|16419.3|16407.6|16404.6|0
1763630100000|2025-11-20 09:15:00|16418.3|16415.3|16415.7|16412.7|16421|16418|16415.1|16412.1|0
1763630400000|2025-11-20 09:20:00|16412.5|16409.5|16414|16411|16414.4|16411.4|16408.9|16405.9|0
1763630700000|2025-11-20 09:25:00|16413.3|16410.3|16394.8|16391.8|16415.6|16412.6|16393.7|16390.7|0
1763631000000|2025-11-20 09:30:00|16394.7|16391.7|16389.4|16386.4|16395.8|16392.8|16384.8|16381.8|0
1763631300000|2025-11-20 09:35:00|16389.2|16386.2|16393.9|16390.9|16396|16393|16384.6|16381.6|0
1763631600000|2025-11-20 09:40:00|16394.3|16391.3|16389.1|16386.1|16396|16393|16389.1|16386.1|0
1763631900000|2025-11-20 09:45:00|16389.2|16386.2|16378.7|16375.7|16389.2|16386.2|16369.9|16366.9|0
1763632200000|2025-11-20 09:50:00|16378|16375|16385|16382|16388.8|16385.8|16376.8|16373.8|0
1763632500000|2025-11-20 09:55:00|16383.7|16380.7|16376.4|16373.4|16386|16383|16375.2|16372.2|0
1763632800000|2025-11-20 10:00:00|16376.3|16373.3|16372.9|16369.9|16378.5|16375.5|16372.6|16369.6|0
1763633100000|2025-11-20 10:05:00|16373.2|16370.2|16353|16350|16374|16371|16353|16350|0
1763633400000|2025-11-20 10:10:00|16354.6|16351.6|16369.9|16366.9|16372.2|16369.2|16354.1|16351.1|0
1763633700000|2025-11-20 10:15:00|16369.5|16366.5|16384.6|16381.6|16384.6|16381.6|16363.2|16360.2|0
1763634000000|2025-11-20 10:20:00|16386|16383|16382.5|16379.5|16391.5|16388.5|16380.3|16377.3|0
1763634300000|2025-11-20 10:25:00|16382|16379|16385.8|16382.8|16387.2|16384.2|16380.5|16377.5|0
1763634600000|2025-11-20 10:30:00|16386.6|16383.6|16385|16382|16390.1|16387.1|16384.4|16381.4|0
1763634900000|2025-11-20 10:35:00|16385.2|16382.2|16388.6|16385.6|16390.1|16387.1|16385.1|16382.1|0
1763635200000|2025-11-20 10:40:00|16389.1|16386.1|16389.4|16386.4|16392|16389|16385.6|16382.6|0
1763635500000|2025-11-20 10:45:00|16390|16387|16396.3|16393.3|16397.7|16394.7|16388.9|16385.9|0
1763635800000|2025-11-20 10:50:00|16396|16393|16400.2|16397.2|16400.2|16397.2|16395.6|16392.6|0
1763636100000|2025-11-20 10:55:00|16400|16397|16408.5|16405.5|16412.6|16409.6|16398.6|16395.6|0
1763636400000|2025-11-20 11:00:00|16408.4|16405.4|16391.4|16388.4|16410.5|16407.5|16390.6|16387.6|0
1763636700000|2025-11-20 11:05:00|16392.4|16389.4|16397.4|16394.4|16399|16396|16390.6|16387.6|0
1763637000000|2025-11-20 11:10:00|16397.6|16394.6|16404.6|16401.6|16407|16404|16397.6|16394.6|0
1763637300000|2025-11-20 11:15:00|16404.8|16401.8|16400.1|16397.1|16404.8|16401.8|16395.4|16392.4|0
1763637600000|2025-11-20 11:20:00|16400.3|16397.3|16389.1|16386.1|16402.7|16399.7|16389.1|16386.1|0
1763637900000|2025-11-20 11:25:00|16389.2|16386.2|16386.1|16383.1|16389.6|16386.6|16377.9|16374.9|0
1763638200000|2025-11-20 11:30:00|16385.4|16382.4|16401|16398|16401.7|16398.7|16385.1|16382.1|0
1763638500000|2025-11-20 11:35:00|16400.2|16397.2|16412.3|16409.3|16412.6|16409.6|16399.2|16396.2|0
1763638800000|2025-11-20 11:40:00|16412.2|16409.2|16414.9|16411.9|16414.9|16411.9|16410.4|16407.4|0
1763639100000|2025-11-20 11:45:00|16415.1|16412.1|16404.1|16401.1|16419.3|16416.3|16404.1|16401.1|0
1763639400000|2025-11-20 11:50:00|16404|16401|16392.9|16389.9|16405.5|16402.5|16391.5|16388.5|0
1763639700000|2025-11-20 11:55:00|16393|16390|16401.3|16398.3|16401.4|16398.4|16391.6|16388.6|0
1763640000000|2025-11-20 12:00:00|16405.4|16402.4|16387.3|16384.3|16407.3|16404.3|16384.8|16381.8|0
1763640300000|2025-11-20 12:05:00|16387|16384|16387.9|16384.9|16394.2|16391.2|16385.4|16382.4|0
1763640600000|2025-11-20 12:10:00|16387.8|16384.8|16390.6|16387.6|16394.1|16391.1|16386.2|16383.2|0
1763640900000|2025-11-20 12:15:00|16390.3|16387.3|16394.6|16391.6|16395.4|16392.4|16387.6|16384.6|0
1763641200000|2025-11-20 12:20:00|16394.4|16391.4|16390.3|16387.3|16399.3|16396.3|16390.3|16387.3|0
1763641500000|2025-11-20 12:25:00|16389.9|16386.9|16388.6|16385.6|16395.7|16392.7|16385.9|16382.9|0
1763641800000|2025-11-20 12:30:00|16388.7|16385.7|16396.2|16393.2|16396.6|16393.6|16388.2|16385.2|0
1763642100000|2025-11-20 12:35:00|16396.5|16393.5|16405.3|16402.3|16405.6|16402.6|16392.7|16389.7|0
1763642400000|2025-11-20 12:40:00|16405.5|16402.5|16404|16401|16409.5|16406.5|16402.3|16399.3|0
1763642700000|2025-11-20 12:45:00|16403.9|16400.9|16414.9|16411.9|16414.9|16411.9|16402.9|16399.9|0
1763643000000|2025-11-20 12:50:00|16414.5|16411.5|16418|16415|16420.5|16417.5|16413.8|16410.8|0
1763643300000|2025-11-20 12:55:00|16417.8|16414.8|16431.3|16428.3|16431.3|16428.3|16417|16414|0
1763643600000|2025-11-20 13:00:00|16430.3|16427.3|16446.5|16443.5|16451.6|16448.6|16428.9|16425.9|0
1763643900000|2025-11-20 13:05:00|16446.7|16443.7|16456.2|16453.2|16463.6|16460.6|16443.2|16440.2|0
1763644200000|2025-11-20 13:10:00|16455.4|16452.4|16459.6|16456.6|16459.6|16456.6|16446.9|16443.9|0
1763644500000|2025-11-20 13:15:00|16459.4|16456.4|16456.4|16453.4|16471.3|16468.3|16453.9|16450.9|0
1763644800000|2025-11-20 13:20:00|16456.7|16453.7|16441.4|16438.4|16458.2|16455.2|16440.5|16437.5|0
1763645100000|2025-11-20 13:25:00|16441.8|16438.8|16447|16444|16449.5|16446.5|16435.2|16432.2|0
1763645400000|2025-11-20 13:30:00|16455.5|16452.5|16519.2|16517.4|16519.2|16517.4|16455.5|16452.5|0
1763649000000|2025-11-20 14:30:00|16477.4|16475.6|16466.9|16465.1|16509.8|16508|16425.1|16423.3|0
1763649300000|2025-11-20 14:35:00|16465.4|16463.6|16496.9|16495.1|16509.1|16507.3|16465.4|16463.6|0
1763649600000|2025-11-20 14:40:00|16497.2|16495.4|16490|16488.2|16512.2|16510.4|16451.6|16449.8|0
1763649900000|2025-11-20 14:45:00|16487.9|16486.1|16486.1|16484.3|16520|16518.2|16458.3|16456.5|0
1763650200000|2025-11-20 14:50:00|16486.2|16484.4|16526.5|16524.7|16533.4|16531.6|16486.2|16484.4|0
1763650500000|2025-11-20 14:55:00|16526.7|16524.9|16523.4|16521.6|16557.7|16555.9|16514.2|16512.4|0
1763650800000|2025-11-20 15:00:00|16523.3|16521.5|16511.1|16509.3|16545.4|16543.6|16502.8|16501|0
1763651100000|2025-11-20 15:05:00|16508.4|16506.6|16449.5|16447.7|16510.8|16509|16434|16432.2|0
1763651400000|2025-11-20 15:10:00|16449.4|16447.6|16431.7|16429.9|16463.6|16461.8|16419|16417.2|0
1763651700000|2025-11-20 15:15:00|16426.6|16424.8|16470.7|16468.9|16479|16477.2|16411.7|16409.9|0
1763652000000|2025-11-20 15:20:00|16472.4|16470.6|16495|16493.2|16506.1|16504.3|16458|16456.2|0
1763652300000|2025-11-20 15:25:00|16495.1|16493.3|16505.8|16504|16512.5|16510.7|16480.9|16479.1|0
1763652600000|2025-11-20 15:30:00|16507.6|16505.8|16501.4|16499.6|16522.9|16521.1|16493.4|16491.6|0
1763652900000|2025-11-20 15:35:00|16501.8|16500|16541.6|16539.8|16548.6|16546.8|16501.8|16500|0
1763653200000|2025-11-20 15:40:00|16541.1|16539.3|16542.3|16540.5|16545.7|16543.9|16523.3|16521.5|0
1763653500000|2025-11-20 15:45:00|16542.4|16540.6|16496|16494.2|16543.3|16541.5|16495.7|16493.9|0
1763653800000|2025-11-20 15:50:00|16494.9|16493.1|16472.3|16470.5|16501.5|16499.7|16471.8|16470|0
1763654100000|2025-11-20 15:55:00|16471.5|16469.7|16447.4|16445.6|16477.2|16475.4|16444.9|16443.1|0
1763654400000|2025-11-20 16:00:00|16446.5|16444.7|16406.8|16405|16446.5|16444.7|16406.5|16404.7|0
1763654700000|2025-11-20 16:05:00|16405.1|16403.3|16374|16372.2|16410.9|16409.1|16373.8|16372|0
1763655000000|2025-11-20 16:10:00|16372.8|16371|16327.9|16326.1|16374.2|16372.4|16327.1|16325.3|0
1763655300000|2025-11-20 16:15:00|16328.5|16326.7|16274.1|16272.3|16329.3|16327.5|16259|16257.2|0
1763655600000|2025-11-20 16:20:00|16273.6|16271.8|16251.4|16249.6|16300.1|16298.3|16238.8|16237|0
1763655900000|2025-11-20 16:25:00|16251.7|16249.9|16249.6|16247.8|16298.5|16296.7|16233.1|16231.3|0
1763656200000|2025-11-20 16:30:00|16249.4|16247.6|16229|16227.2|16262.4|16260.6|16214.5|16212.7|0
1763656500000|2025-11-20 16:35:00|16228.9|16227.1|16187|16185.2|16230|16228.2|16157.5|16155.7|0
1763656800000|2025-11-20 16:40:00|16187.7|16185.9|16139.9|16138.1|16187.7|16185.9|16133.9|16132.1|0
1763657100000|2025-11-20 16:45:00|16138.3|16136.5|16141.2|16139.4|16171.1|16169.3|16116|16114.2|0
1763657400000|2025-11-20 16:50:00|16142|16140.2|16061.3|16059.5|16173.3|16171.5|16054.5|16052.7|0
1763657700000|2025-11-20 16:55:00|16062.1|16060.3|16005.3|16003.5|16067.9|16066.1|15977.7|15975.9|0
1763658000000|2025-11-20 17:00:00|16005.2|16003.4|16042|16040.2|16069.6|16067.8|15988.1|15986.3|0
1763658300000|2025-11-20 17:05:00|16040.1|16038.3|15996.9|15995.1|16046.1|16044.3|15950.4|15948.6|0
1763658600000|2025-11-20 17:10:00|15996.6|15994.8|15968.3|15966.5|15996.6|15994.8|15924.3|15922.5|0
1763658900000|2025-11-20 17:15:00|15968|15966.2|15925|15923.2|15968|15966.2|15899|15897.2|0
1763659200000|2025-11-20 17:20:00|15925.3|15923.5|15933.7|15931.9|15970.1|15968.3|15874.4|15872.6|0
1763659500000|2025-11-20 17:25:00|15933.8|15932|15951.4|15949.6|15978.5|15976.7|15904.7|15902.9|0
1763659800000|2025-11-20 17:30:00|15950.6|15948.8|15914.7|15912.9|15988.2|15986.4|15908.8|15907|0
1763660100000|2025-11-20 17:35:00|15915.5|15913.7|15941|15939.2|15947|15945.2|15847.4|15845.6|0
1763660400000|2025-11-20 17:40:00|15941.1|15939.3|15889.8|15888|15953.3|15951.5|15889.8|15888|0
1763660700000|2025-11-20 17:45:00|15889.2|15887.4|15870.9|15869.1|15895.5|15893.7|15855.7|15853.9|0
1763661000000|2025-11-20 17:50:00|15870.7|15868.9|15879.9|15878.1|15941|15939.2|15866.7|15864.9|0
1763661300000|2025-11-20 17:55:00|15881.1|15879.3|15924.2|15922.4|15946.7|15944.9|15878|15876.2|0
1763661600000|2025-11-20 18:00:00|15918.3|15916.5|15950.6|15948.8|15963.1|15961.3|15903.5|15901.7|0
1763661900000|2025-11-20 18:05:00|15950.4|15948.6|16002|16000.2|16004.9|16003.1|15945.2|15943.4|0
1763662200000|2025-11-20 18:10:00|16001.9|16000.1|16056.7|16054.9|16056.7|16054.9|15982.7|15980.9|0
1763662500000|2025-11-20 18:15:00|16058.7|16056.9|16006.5|16004.7|16059.9|16058.1|15972.8|15971|0
1763662800000|2025-11-20 18:20:00|16005.9|16004.1|15987.6|15985.8|16033.1|16031.3|15984.9|15983.1|0
1763663100000|2025-11-20 18:25:00|15987.3|15985.5|16002.3|16000.5|16015.1|16013.3|15981.7|15979.9|0
1763663400000|2025-11-20 18:30:00|16000.8|15999|15971|15969.2|16017.3|16015.5|15936.9|15935.1|0
1763663700000|2025-11-20 18:35:00|15971.2|15969.4|15913.4|15911.6|15972.5|15970.7|15905.7|15903.9|0
1763664000000|2025-11-20 18:40:00|15912.5|15910.7|15886|15884.2|15918.8|15917|15882.5|15880.7|0
1763664300000|2025-11-20 18:45:00|15886.4|15884.6|15871.4|15869.6|15893.7|15891.9|15866.5|15864.7|0
1763664600000|2025-11-20 18:50:00|15870.7|15868.9|15830.5|15828.7|15871.4|15869.6|15829|15827.2|0
1763664900000|2025-11-20 18:55:00|15829.2|15827.4|15847.2|15845.4|15872|15870.2|15819.9|15818.1|0
1763665200000|2025-11-20 19:00:00|15847.7|15845.9|15810.8|15809|15856.1|15854.3|15807.9|15806.1|0
1763665500000|2025-11-20 19:05:00|15812.2|15810.4|15838.9|15837.1|15839.9|15838.1|15795.1|15793.3|0
1763665800000|2025-11-20 19:10:00|15837.8|15836|15840.8|15839|15857.2|15855.4|15810.9|15809.1|0
1763666100000|2025-11-20 19:15:00|15841.4|15839.6|15848|15846.2|15874.5|15872.7|15821.5|15819.7|0
1763666400000|2025-11-20 19:20:00|15847.6|15845.8|15830.7|15828.9|15875.4|15873.6|15830.2|15828.4|0
1763666700000|2025-11-20 19:25:00|15834.1|15832.3|15893|15891.2|15909.2|15907.4|15829.8|15828|0
1763667000000|2025-11-20 19:30:00|15891.5|15889.7|15852|15850.2|15891.5|15889.7|15836.9|15835.1|0
1763667300000|2025-11-20 19:35:00|15852.3|15850.5|15856.2|15854.4|15879.1|15877.3|15847.9|15846.1|0
1763667600000|2025-11-20 19:40:00|15855.4|15853.6|15882.4|15880.6|15889.2|15887.4|15845.8|15844|0
1763667900000|2025-11-20 19:45:00|15881.2|15879.4|15850.1|15848.3|15888.3|15886.5|15843.2|15841.4|0
1763668200000|2025-11-20 19:50:00|15850.3|15848.5|15894.6|15892.8|15902|15900.2|15850.3|15848.5|0
1763668500000|2025-11-20 19:55:00|15896|15894.2|15931.4|15929.6|15933.5|15931.7|15887.6|15885.8|0
1763668800000|2025-11-20 20:00:00|15932|15929|15857.9|15854.9|15932|15929|15852.5|15849.5|0
1763669100000|2025-11-20 20:05:00|15857.8|15854.8|15866.8|15863.8|15892|15889|15853.7|15850.7|0
1763669400000|2025-11-20 20:10:00|15866.3|15863.3|15866.9|15863.9|15871.2|15868.2|15848.9|15845.9|0
1763669700000|2025-11-20 20:15:00|15867.1|15864.1|15874.8|15871.8|15890.5|15887.5|15859.2|15856.2|0
1763670000000|2025-11-20 20:20:00|15874.4|15871.4|15845.5|15842.5|15898.5|15895.5|15843.3|15840.3|0
1763670300000|2025-11-20 20:25:00|15845.6|15842.6|15857.4|15854.4|15860.8|15857.8|15827.5|15824.5|0
1763670600000|2025-11-20 20:30:00|15857.2|15854.2|15826|15823|15869.5|15866.5|15826|15823|0
1763670900000|2025-11-20 20:35:00|15825.9|15822.9|15780.2|15777.2|15831.4|15828.4|15773.7|15770.7|0
1763671200000|2025-11-20 20:40:00|15780.1|15777.1|15758.3|15755.3|15791.8|15788.8|15752.2|15749.2|0
1763671500000|2025-11-20 20:45:00|15757.3|15754.3|15721.9|15718.9|15766.1|15763.1|15721.9|15718.9|0
1763671800000|2025-11-20 20:50:00|15720.7|15717.7|15771.3|15768.3|15782.5|15779.5|15720.7|15717.7|0
1763672100000|2025-11-20 20:55:00|15772.1|15769.1|15767.7|15764.7|15805.5|15802.5|15751|15748|0
1763672400000|2025-11-20 21:00:00|15771|15768|15747.4|15744.4|15801.6|15798.6|15739.4|15736.4|0
1763672700000|2025-11-20 21:05:00|15747.3|15744.3|15760.4|15757.4|15763.3|15760.3|15747.1|15744.1|0
1763673000000|2025-11-20 21:10:00|15760.6|15757.6|15761.8|15758.8|15761.9|15758.9|15752.8|15749.8|0
1763673300000|2025-11-20 21:15:00|15761.9|15758.9|15749.5|15746.5|15763.5|15760.5|15744.5|15741.5|0
1763673600000|2025-11-20 21:20:00|15749.8|15746.8|15741.8|15738.8|15751.6|15748.6|15736.6|15733.6|0
1763673900000|2025-11-20 21:25:00|15742.4|15739.4|15740.7|15737.7|15748.3|15745.3|15740.7|15737.7|0
1763674200000|2025-11-20 21:30:00|15741.6|15738.6|15740.6|15737.6|15742.5|15739.5|15738.6|15735.6|0
1763674500000|2025-11-20 21:35:00|15740.7|15737.7|15725.6|15722.6|15740.8|15737.8|15725.3|15722.3|0
1763674800000|2025-11-20 21:40:00|15725.5|15722.5|15719.7|15716.7|15726.6|15723.6|15717.4|15714.4|0
1763675100000|2025-11-20 21:45:00|15719.6|15716.6|15719.1|15716.1|15722.6|15719.6|15708.8|15705.8|0
1763675400000|2025-11-20 21:50:00|15719.7|15716.7|15716.1|15713.1|15722.1|15719.1|15716.1|15713.1|0
1763675700000|2025-11-20 21:55:00|15716.2|15713.2|15714.9|15711.9|15717.5|15714.5|15709.4|15706.4|0
1763676000000|2025-11-20 22:00:00|15715.6|15712.6|15712.1|15709.1|15716|15713|15711.9|15708.9|0
1763676300000|2025-11-20 22:05:00|15712.3|15709.3|15707.3|15704.3|15716.1|15713.1|15707.3|15704.3|0
1763676600000|2025-11-20 22:10:00|15707.1|15704.1|15691.6|15688.6|15707.3|15704.3|15691.6|15688.6|0
1763676900000|2025-11-20 22:15:00|15691.5|15688.5|15692.5|15689.5|15697.9|15694.9|15690.5|15687.5|0
1763677200000|2025-11-20 22:20:00|15692.4|15689.4|15686.2|15683.2|15693.9|15690.9|15686|15683|0
1763677500000|2025-11-20 22:25:00|15686.5|15683.5|15690.8|15687.8|15691.7|15688.7|15682.8|15679.8|0
1763677800000|2025-11-20 22:30:00|15690.1|15687.1|15689.1|15686.1|15691.9|15688.9|15684.1|15681.1|0
1763678100000|2025-11-20 22:35:00|15688.2|15685.2|15689.7|15686.7|15692.2|15689.2|15685.1|15682.1|0
1763678400000|2025-11-20 22:40:00|15689.6|15686.6|15692.2|15689.2|15694.2|15691.2|15686.9|15683.9|0
1763678700000|2025-11-20 22:45:00|15692.4|15689.4|15683.6|15680.6|15692.6|15689.6|15683.4|15680.4|0
1763679000000|2025-11-20 22:50:00|15683.7|15680.7|15681|15678|15684.7|15681.7|15680.2|15677.2|0
1763679300000|2025-11-20 22:55:00|15681.1|15678.1|15688.7|15685.7|15689.3|15686.3|15678.5|15675.5|0
1763679600000|2025-11-20 23:00:00|15690.9|15687.9|15702.3|15699.3|15718.8|15715.8|15690.9|15687.9|0
1763679900000|2025-11-20 23:05:00|15702.5|15699.5|15676.9|15673.9|15706.4|15703.4|15676.9|15673.9|0
1763680200000|2025-11-20 23:10:00|15677.6|15674.6|15683.9|15680.9|15683.9|15680.9|15665|15662|0
1763680500000|2025-11-20 23:15:00|15683.5|15680.5|15703.4|15700.4|15706|15703|15680.5|15677.5|0
1763680800000|2025-11-20 23:20:00|15704.4|15701.4|15711.1|15708.1|15713.3|15710.3|15700.7|15697.7|0
1763681100000|2025-11-20 23:25:00|15711.2|15708.2|15718.8|15715.8|15720|15717|15707.4|15704.4|0
1763681400000|2025-11-20 23:30:00|15719|15716|15733.9|15730.9|15735.3|15732.3|15717.8|15714.8|0
1763681700000|2025-11-20 23:35:00|15734|15731|15707.9|15704.9|15735|15732|15707.9|15704.9|0
1763682000000|2025-11-20 23:40:00|15708.1|15705.1|15725.5|15722.5|15725.5|15722.5|15708.1|15705.1|0
1763682300000|2025-11-20 23:45:00|15726.4|15723.4|15737|15734|15748.3|15745.3|15723.6|15720.6|0
1763682600000|2025-11-20 23:50:00|15737.1|15734.1|15736.2|15733.2|15741|15738|15733.2|15730.2|0
1763682900000|2025-11-20 23:55:00|15736.3|15733.3|15736.6|15731.6|15740.2|15737.2|15731.9|15728.2|0
1763683200000|2025-11-21 00:00:00|15736.9|15731.9|15725.3|15720.3|15748.4|15743.4|15720.5|15715.5|0
1763683500000|2025-11-21 00:05:00|15726|15721|15764.8|15759.8|15764.8|15759.8|15725.2|15720.2|0
1763683800000|2025-11-21 00:10:00|15764.5|15759.5|15760.2|15755.2|15766.1|15761.1|15751.3|15746.3|0
1763684100000|2025-11-21 00:15:00|15760|15755|15766|15761|15774.3|15769.3|15751.5|15746.5|0
1763684400000|2025-11-21 00:20:00|15766.8|15761.8|15773.1|15768.1|15774.6|15769.6|15763|15758|0
1763684700000|2025-11-21 00:25:00|15774|15769|15769.6|15764.6|15777.3|15772.3|15769.2|15764.2|0
1763685000000|2025-11-21 00:30:00|15769.5|15764.5|15769.8|15764.8|15774.2|15769.2|15765|15760|0
1763685300000|2025-11-21 00:35:00|15769.6|15764.6|15773.2|15768.2|15779.4|15774.4|15769.4|15764.4|0
1763685600000|2025-11-21 00:40:00|15772.4|15767.4|15771.8|15766.8|15783.4|15778.4|15770|15765|0
1763685900000|2025-11-21 00:45:00|15771.7|15766.7|15761.7|15756.7|15771.8|15766.8|15756.8|15751.8|0
1763686200000|2025-11-21 00:50:00|15761.5|15756.5|15774.9|15769.9|15777.8|15772.8|15761.4|15756.4|0
1763686500000|2025-11-21 00:55:00|15773.7|15768.7|15770.8|15765.8|15784.9|15779.9|15767.7|15762.7|0
1763686800000|2025-11-21 01:00:00|15769.6|15764.6|15763.4|15758.4|15786.4|15781.4|15762.8|15757.8|0
1763687100000|2025-11-21 01:05:00|15764.6|15759.6|15772.1|15767.1|15777|15772|15758.2|15753.2|0
1763687400000|2025-11-21 01:10:00|15772.6|15767.6|15770.1|15765.1|15784.5|15779.5|15763.7|15758.7|0
1763687700000|2025-11-21 01:15:00|15769.2|15764.2|15788|15783|15789.4|15784.4|15769.2|15764.2|0
1763688000000|2025-11-21 01:20:00|15787.2|15782.2|15793|15788|15795.3|15790.3|15776.3|15771.3|0
1763688300000|2025-11-21 01:25:00|15794|15789|15801.2|15796.2|15805.5|15800.5|15792.9|15787.9|0
1763688600000|2025-11-21 01:30:00|15801.7|15796.7|15786.9|15781.9|15803.9|15798.9|15786.9|15781.9|0
1763688900000|2025-11-21 01:35:00|15787.3|15782.3|15785|15780|15792.1|15787.1|15765.7|15760.7|0
1763689200000|2025-11-21 01:40:00|15785.1|15780.1|15792.6|15787.6|15804|15799|15785.1|15780.1|0
1763689500000|2025-11-21 01:45:00|15792.4|15787.4|15794.4|15789.4|15806.3|15801.3|15790.7|15785.7|0
1763689800000|2025-11-21 01:50:00|15795.6|15790.6|15794.2|15789.2|15804.5|15799.5|15788.3|15783.3|0
1763690100000|2025-11-21 01:55:00|15794|15789|15785.7|15780.7|15801.4|15796.4|15785.7|15780.7|0
1763690400000|2025-11-21 02:00:00|15785.8|15780.8|15784.1|15779.1|15793.3|15788.3|15781|15776|0
1763690700000|2025-11-21 02:05:00|15783.1|15778.1|15771.8|15766.8|15788.6|15783.6|15771.8|15766.8|0
1763691000000|2025-11-21 02:10:00|15771.9|15766.9|15758.1|15753.1|15774.3|15769.3|15752.1|15747.1|0
1763691300000|2025-11-21 02:15:00|15758.4|15753.4|15771.8|15766.8|15777.1|15772.1|15756.9|15751.9|0
1763691600000|2025-11-21 02:20:00|15771|15766|15775.4|15770.4|15780.9|15775.9|15762.8|15757.8|0
1763691900000|2025-11-21 02:25:00|15775.3|15770.3|15769.8|15764.8|15780.7|15775.7|15767.7|15762.7|0
1763692200000|2025-11-21 02:30:00|15769.7|15764.7|15773|15768|15778.1|15773.1|15765.6|15760.6|0
1763692500000|2025-11-21 02:35:00|15773.2|15768.2|15772.8|15767.8|15793.1|15788.1|15771.4|15766.4|0
1763692800000|2025-11-21 02:40:00|15772.6|15767.6|15783.8|15778.8|15792.6|15787.6|15772.6|15767.6|0
1763693100000|2025-11-21 02:45:00|15783.9|15778.9|15787.7|15782.7|15788.9|15783.9|15780.6|15775.6|0
1763693400000|2025-11-21 02:50:00|15785.1|15780.1|15780.3|15775.3|15791.1|15786.1|15775.3|15770.3|0
1763693700000|2025-11-21 02:55:00|15780.1|15775.1|15763.1|15758.1|15780.7|15775.7|15761.3|15756.3|0
1763694000000|2025-11-21 03:00:00|15762.7|15757.7|15756.5|15751.5|15771.3|15766.3|15756.1|15751.1|0
1763694300000|2025-11-21 03:05:00|15756.6|15751.6|15764.2|15759.2|15770.7|15765.7|15754.7|15749.7|0
1763694600000|2025-11-21 03:10:00|15764.3|15759.3|15770.7|15765.7|15777|15772|15764.3|15759.3|0
1763694900000|2025-11-21 03:15:00|15771|15766|15758.4|15753.4|15771|15766|15757.1|15752.1|0
1763695200000|2025-11-21 03:20:00|15758.1|15753.1|15765.8|15760.8|15775.7|15770.7|15757.7|15752.7|0
1763695500000|2025-11-21 03:25:00|15766.8|15761.8|15773.3|15768.3|15775.9|15770.9|15764|15759|0
1763695800000|2025-11-21 03:30:00|15773.4|15768.4|15771.5|15766.5|15774.6|15769.6|15768.5|15763.5|0
1763696100000|2025-11-21 03:35:00|15771.4|15766.4|15786.8|15781.8|15807.9|15802.9|15771.3|15766.3|0
1763696400000|2025-11-21 03:40:00|15786.9|15781.9|15796.8|15791.8|15804.8|15799.8|15783.9|15778.9|0
1763696700000|2025-11-21 03:45:00|15796.9|15791.9|15791.3|15786.3|15803.4|15798.4|15787.1|15782.1|0
1763697000000|2025-11-21 03:50:00|15791.1|15786.1|15784.4|15779.4|15794.8|15789.8|15778.2|15773.2|0
1763697300000|2025-11-21 03:55:00|15784.3|15779.3|15776.6|15771.6|15788.1|15783.1|15776.1|15771.1|0
1763697600000|2025-11-21 04:00:00|15776.7|15771.7|15771.4|15766.4|15784.1|15779.1|15768.7|15763.7|0
1763697900000|2025-11-21 04:05:00|15771.5|15766.5|15770|15765|15778.3|15773.3|15760.2|15755.2|0
1763698200000|2025-11-21 04:10:00|15770.3|15765.3|15769.3|15764.3|15777.3|15772.3|15765.9|15760.9|0
1763698500000|2025-11-21 04:15:00|15768.6|15763.6|15764.3|15759.3|15768.6|15763.6|15751.7|15746.7|0
1763698800000|2025-11-21 04:20:00|15763.9|15758.9|15731.8|15726.8|15766.7|15761.7|15725.4|15720.4|0
1763699100000|2025-11-21 04:25:00|15731.9|15726.9|15747.6|15742.6|15753.2|15748.2|15725.3|15720.3|0
1763699400000|2025-11-21 04:30:00|15748|15743|15738.9|15733.9|15750|15745|15729.1|15724.1|0
1763699700000|2025-11-21 04:35:00|15738.8|15733.8|15725.3|15720.3|15742|15737|15720.9|15715.9|0
1763700000000|2025-11-21 04:40:00|15726.7|15721.7|15729.1|15724.1|15736.4|15731.4|15710.4|15705.4|0
1763700300000|2025-11-21 04:45:00|15729.2|15724.2|15728.3|15723.3|15743.3|15738.3|15722.5|15717.5|0
1763700600000|2025-11-21 04:50:00|15728.2|15723.2|15738|15733|15738.1|15733.1|15716.4|15711.4|0
1763700900000|2025-11-21 04:55:00|15737.4|15732.4|15761.9|15756.9|15763|15758|15734.1|15729.1|0
1763701200000|2025-11-21 05:00:00|15761.8|15756.8|15758.8|15753.8|15782.6|15777.6|15758.8|15753.8|0
1763701500000|2025-11-21 05:05:00|15759.2|15754.2|15769.2|15764.2|15774.2|15769.2|15747.6|15742.6|0
1763701800000|2025-11-21 05:10:00|15769.4|15764.4|15776.8|15771.8|15784.8|15779.8|15761.6|15756.6|0
1763702100000|2025-11-21 05:15:00|15776.3|15771.3|15770.2|15765.2|15786.7|15781.7|15769.6|15764.6|0
1763702400000|2025-11-21 05:20:00|15771|15766|15773.3|15768.3|15777.7|15772.7|15769|15764|0
1763702700000|2025-11-21 05:25:00|15773.4|15768.4|15759.5|15754.5|15777.4|15772.4|15757.3|15752.3|0
1763703000000|2025-11-21 05:30:00|15762.1|15757.1|15751.1|15746.1|15768.5|15763.5|15751.1|15746.1|0
1763703300000|2025-11-21 05:35:00|15751.3|15746.3|15740.7|15735.7|15751.8|15746.8|15733.3|15728.3|0
1763703600000|2025-11-21 05:40:00|15740.4|15735.4|15746.4|15741.4|15749.9|15744.9|15734.7|15729.7|0
1763703900000|2025-11-21 05:45:00|15746.7|15741.7|15738.8|15733.8|15749.2|15744.2|15732.2|15727.2|0
1763704200000|2025-11-21 05:50:00|15738.9|15733.9|15732.8|15727.8|15743.2|15738.2|15731.2|15726.2|0
1763704500000|2025-11-21 05:55:00|15732.2|15727.2|15740.6|15735.6|15749.9|15744.9|15731.9|15726.9|0
1763704800000|2025-11-21 06:00:00|15741.4|15736.4|15746.9|15741.9|15749.8|15744.8|15734.8|15729.8|0
1763705100000|2025-11-21 06:05:00|15746|15741|15746.9|15741.9|15755.5|15750.5|15738.9|15733.9|0
1763705400000|2025-11-21 06:10:00|15746.7|15741.7|15755.7|15750.7|15762.5|15757.5|15742.4|15737.4|0
1763705700000|2025-11-21 06:15:00|15755.3|15750.3|15754.1|15749.1|15770.6|15765.6|15751.7|15746.7|0
1763706000000|2025-11-21 06:20:00|15753.8|15748.8|15763.8|15758.8|15767.1|15762.1|15746.9|15741.9|0
1763706300000|2025-11-21 06:25:00|15763.9|15758.9|15735.6|15730.6|15766.7|15761.7|15735.6|15730.6|0
1763706600000|2025-11-21 06:30:00|15734.7|15729.7|15755.5|15750.5|15756.9|15751.9|15732.4|15727.4|0
1763706900000|2025-11-21 06:35:00|15756.5|15751.5|15753.3|15748.3|15761.1|15756.1|15742.2|15737.2|0
1763707200000|2025-11-21 06:40:00|15753.2|15748.2|15761.4|15756.4|15765.2|15760.2|15750.8|15745.8|0
1763707500000|2025-11-21 06:45:00|15760.7|15755.7|15764.7|15759.7|15766.7|15761.7|15755.5|15750.5|0
1763707800000|2025-11-21 06:50:00|15764.1|15759.1|15764.7|15759.7|15781|15776|15760.5|15755.5|0
1763708100000|2025-11-21 06:55:00|15763.6|15758.6|15764.5|15759.5|15767.6|15762.6|15758.2|15753.2|0
1763708400000|2025-11-21 07:00:00|15765.3|15760.3|15759.5|15754.5|15766|15761|15749.6|15744.6|0
1763708700000|2025-11-21 07:05:00|15759.6|15754.6|15765.5|15760.5|15772|15767|15757.8|15752.8|0
1763709000000|2025-11-21 07:10:00|15765.4|15760.4|15757.1|15752.1|15768.1|15763.1|15752.3|15747.3|0
1763709300000|2025-11-21 07:15:00|15757.2|15752.2|15763.3|15758.3|15777.9|15772.9|15751.8|15746.8|0
1763709600000|2025-11-21 07:20:00|15763.4|15758.4|15773.7|15768.7|15774.8|15769.8|15762.3|15757.3|0
1763709900000|2025-11-21 07:25:00|15773.8|15768.8|15777.5|15772.5|15778.9|15773.9|15764.8|15759.8|0
1763710200000|2025-11-21 07:30:00|15776.4|15771.4|15744.5|15739.5|15780.7|15775.7|15744.5|15739.5|0
1763710500000|2025-11-21 07:35:00|15744.7|15739.7|15745.8|15740.8|15751.5|15746.5|15737.4|15732.4|0
1763710800000|2025-11-21 07:40:00|15745.6|15740.6|15748|15743|15760|15755|15743|15738|0
1763711100000|2025-11-21 07:45:00|15748.2|15743.2|15701.6|15696.6|15748.9|15743.9|15696.8|15691.8|0
1763711400000|2025-11-21 07:50:00|15700.4|15695.4|15693|15688|15726|15721|15689.2|15684.2|0
1763711700000|2025-11-21 07:55:00|15693.1|15688.1|15695.5|15690.5|15702.6|15697.6|15683.6|15678.6|0
1763712000000|2025-11-21 08:00:00|15695.4|15690.4|15432.6|15429.6|15705.3|15700.3|15432.6|15429.6|0
1763715600000|2025-11-21 09:00:00|15582.5|15579.5|15795.7|15792.7|15836|15833|15582.5|15579.5|0
1763715900000|2025-11-21 09:05:00|15796.3|15793.3|15809.1|15806.1|15811.2|15808.2|15791|15788|0
1763716200000|2025-11-21 09:10:00|15808.6|15805.6|15810.6|15807.6|15817.1|15814.1|15805.7|15802.7|0
1763716500000|2025-11-21 09:15:00|15810.7|15807.7|15797.2|15794.2|15810.9|15807.9|15784|15781|0
1763716800000|2025-11-21 09:20:00|15794.5|15791.5|15762.2|15759.2|15796.1|15793.1|15761.1|15758.1|0
1763717100000|2025-11-21 09:25:00|15763|15760|15759|15756|15763|15760|15746.8|15743.8|0
1763717400000|2025-11-21 09:30:00|15758.9|15755.9|15759.1|15756.1|15764.3|15761.3|15756.1|15753.1|0
1763717700000|2025-11-21 09:35:00|15758.3|15755.3|15724.3|15721.3|15758.3|15755.3|15724|15721|0
1763718000000|2025-11-21 09:40:00|15724.4|15721.4|15713.2|15710.2|15724.9|15721.9|15713.2|15710.2|0
1763718300000|2025-11-21 09:45:00|15713.9|15710.9|15715.9|15712.9|15718.8|15715.8|15696.8|15693.8|0
1763718600000|2025-11-21 09:50:00|15716.5|15713.5|15707.7|15704.7|15719.5|15716.5|15703.3|15700.3|0
1763718900000|2025-11-21 09:55:00|15713.5|15710.5|15680.8|15677.8|15715.2|15712.2|15678.6|15675.6|0
1763719200000|2025-11-21 10:00:00|15680.4|15677.4|15606.9|15603.9|15682.3|15679.3|15605.1|15602.1|0
1763719500000|2025-11-21 10:05:00|15605.4|15602.4|15607.8|15604.8|15619.6|15616.6|15597.6|15594.6|0
1763719800000|2025-11-21 10:10:00|15606.3|15603.3|15621.7|15618.7|15625.8|15622.8|15603.5|15600.5|0
1763720100000|2025-11-21 10:15:00|15621.4|15618.4|15609.9|15606.9|15621.5|15618.5|15598.8|15595.8|0
1763720400000|2025-11-21 10:20:00|15610.2|15607.2|15588.2|15585.2|15611.1|15608.1|15583.2|15580.2|0
1763720700000|2025-11-21 10:25:00|15587.8|15584.8|15568|15565|15593.6|15590.6|15567.8|15564.8|0
1763721000000|2025-11-21 10:30:00|15568.8|15565.8|15642.2|15639.2|15660.2|15657.2|15568.8|15565.8|0
1763721300000|2025-11-21 10:35:00|15641.5|15638.5|15668.6|15665.6|15668.6|15665.6|15639.9|15636.9|0
1763721600000|2025-11-21 10:40:00|15668.7|15665.7|15660.1|15657.1|15693.9|15690.9|15660.1|15657.1|0
1763721900000|2025-11-21 10:45:00|15660.3|15657.3|15683.8|15680.8|15685.1|15682.1|15659.4|15656.4|0
1763722200000|2025-11-21 10:50:00|15685.9|15682.9|15703.4|15700.4|15711|15708|15684.4|15681.4|0
1763722500000|2025-11-21 10:55:00|15703.2|15700.2|15707.6|15704.6|15710.1|15707.1|15700.3|15697.3|0
1763722800000|2025-11-21 11:00:00|15707.8|15704.8|15712.7|15709.7|15722.6|15719.6|15704.4|15701.4|0
1763723100000|2025-11-21 11:05:00|15713|15710|15730.6|15727.6|15733.1|15730.1|15703.4|15700.4|0
1763723400000|2025-11-21 11:10:00|15730.3|15727.3|15745.9|15742.9|15752.7|15749.7|15730.2|15727.2|0
1763723700000|2025-11-21 11:15:00|15748.2|15745.2|15735.8|15732.8|15758.9|15755.9|15728.5|15725.5|0
1763724000000|2025-11-21 11:20:00|15735.5|15732.5|15741|15738|15749.1|15746.1|15721.9|15718.9|0
1763724300000|2025-11-21 11:25:00|15739.3|15736.3|15714.5|15711.5|15741.8|15738.8|15713.9|15710.9|0
1763724600000|2025-11-21 11:30:00|15713.5|15710.5|15710.9|15707.9|15719.9|15716.9|15710.8|15707.8|0
1763724900000|2025-11-21 11:35:00|15710.5|15707.5|15715.8|15712.8|15721.2|15718.2|15710.5|15707.5|0
1763725200000|2025-11-21 11:40:00|15715.9|15712.9|15713.2|15710.2|15718.4|15715.4|15701.2|15698.2|0
1763725500000|2025-11-21 11:45:00|15711.3|15708.3|15689.5|15686.5|15711.3|15708.3|15689.5|15686.5|0
1763725800000|2025-11-21 11:50:00|15689.3|15686.3|15671.3|15668.3|15690|15687|15667.7|15664.7|0
1763726100000|2025-11-21 11:55:00|15671.5|15668.5|15689.3|15686.3|15690.5|15687.5|15671.5|15668.5|0
1763726400000|2025-11-21 12:00:00|15693|15690|15698.6|15695.6|15709.8|15706.8|15690.1|15687.1|0
1763726700000|2025-11-21 12:05:00|15698.7|15695.7|15675.2|15672.2|15702.2|15699.2|15673.7|15670.7|0
1763727000000|2025-11-21 12:10:00|15674.8|15671.8|15676.1|15673.1|15677.9|15674.9|15651.9|15648.9|0
1763727300000|2025-11-21 12:15:00|15676.2|15673.2|15670.1|15667.1|15685.1|15682.1|15665.1|15662.1|0
1763727600000|2025-11-21 12:20:00|15670|15667|15633.2|15630.2|15671.4|15668.4|15630|15627|0
1763727900000|2025-11-21 12:25:00|15633.3|15630.3|15632|15629|15646.7|15643.7|15628.4|15625.4|0
1763728200000|2025-11-21 12:30:00|15632.1|15629.1|15733|15730|15739.1|15736.1|15632.1|15629.1|0
1763728500000|2025-11-21 12:35:00|15733.5|15730.5|15770.8|15767.8|15774.4|15771.4|15726.4|15723.4|0
1763728800000|2025-11-21 12:40:00|15771.4|15768.4|15763.2|15760.2|15771.9|15768.9|15734.9|15731.9|0
1763729100000|2025-11-21 12:45:00|15763.3|15760.3|15810.4|15807.4|15813.5|15810.5|15763.3|15760.3|0
1763729400000|2025-11-21 12:50:00|15809.5|15806.5|15825.6|15822.6|15826.5|15823.5|15798.2|15795.2|0
1763729700000|2025-11-21 12:55:00|15825.5|15822.5|15789.2|15786.2|15826.7|15823.7|15782.7|15779.7|0
1763730000000|2025-11-21 13:00:00|15788.8|15785.8|15768.7|15765.7|15797|15794|15763.3|15760.3|0
1763730300000|2025-11-21 13:05:00|15769|15766|15787.6|15784.6|15792.2|15789.2|15767.4|15764.4|0
1763730600000|2025-11-21 13:10:00|15788|15785|15815.5|15812.5|15817.2|15814.2|15783.9|15780.9|0
1763730900000|2025-11-21 13:15:00|15815.6|15812.6|15845|15842|15845|15842|15814.4|15811.4|0
1763731200000|2025-11-21 13:20:00|15846|15843|15839.3|15836.3|15864.5|15861.5|15839.3|15836.3|0
1763731500000|2025-11-21 13:25:00|15839.4|15836.4|15809.2|15806.2|15840.6|15837.6|15806.1|15803.1|0
1763731800000|2025-11-21 13:30:00|15809.5|15806.5|15432|15430.2|15811|15808.6|15432|15430.2|0
1763735400000|2025-11-21 14:30:00|15692.2|15690.4|15826.9|15825.1|15851.9|15850.1|15692.2|15690.4|0
1763735700000|2025-11-21 14:35:00|15826.8|15825|15768.3|15766.5|15849.4|15847.6|15764.9|15763.1|0
1763736000000|2025-11-21 14:40:00|15769.1|15767.3|15784.5|15782.7|15835.4|15833.6|15752.8|15751|0
1763736300000|2025-11-21 14:45:00|15785|15783.2|15779|15777.2|15804.4|15802.6|15721.6|15719.8|0
1763736600000|2025-11-21 14:50:00|15778.2|15776.4|15842|15840.2|15853.7|15851.9|15770.3|15768.5|0
1763736900000|2025-11-21 14:55:00|15841.2|15839.4|15764.2|15762.4|15841.2|15839.4|15758.9|15757.1|0
1763737200000|2025-11-21 15:00:00|15763.6|15761.8|15701.7|15699.9|15797.9|15796.1|15666.1|15664.3|0
1763737500000|2025-11-21 15:05:00|15702.2|15700.4|15718|15716.2|15763.6|15761.8|15686.4|15684.6|0
1763737800000|2025-11-21 15:10:00|15717.2|15715.4|15690.8|15689|15717.2|15715.4|15675.3|15673.5|0
1763738100000|2025-11-21 15:15:00|15691|15689.2|15711.2|15709.4|15721.8|15720|15646.2|15644.4|0
1763738400000|2025-11-21 15:20:00|15712.9|15711.1|15730|15728.2|15730.3|15728.5|15627.3|15625.5|0
1763738700000|2025-11-21 15:25:00|15731.3|15729.5|15639.1|15637.3|15761.7|15759.9|15629.8|15628|0
1763739000000|2025-11-21 15:30:00|15636.5|15634.7|15624.5|15622.7|15662.4|15660.6|15617.9|15616.1|0
1763739300000|2025-11-21 15:35:00|15625.4|15623.6|15576.7|15574.9|15627.8|15626|15562.6|15560.8|0
1763739600000|2025-11-21 15:40:00|15578.3|15576.5|15640.7|15638.9|15655.1|15653.3|15564.2|15562.4|0
1763739900000|2025-11-21 15:45:00|15638.5|15636.7|15681.1|15679.3|15688.8|15687|15620.2|15618.4|0
1763740200000|2025-11-21 15:50:00|15681.4|15679.6|15676.6|15674.8|15682.2|15680.4|15620.3|15618.5|0
1763740500000|2025-11-21 15:55:00|15676.2|15674.4|15625.2|15623.4|15682.6|15680.8|15624.4|15622.6|0
1763740800000|2025-11-21 16:00:00|15626.3|15624.5|15607.4|15605.6|15645.8|15644|15591.2|15589.4|0
1763741100000|2025-11-21 16:05:00|15607|15605.2|15649.9|15648.1|15650.4|15648.6|15575.7|15573.9|0
1763741400000|2025-11-21 16:10:00|15651.3|15649.5|15665.1|15663.3|15681.5|15679.7|15635.1|15633.3|0
1763741700000|2025-11-21 16:15:00|15663.5|15661.7|15621.2|15619.4|15682.9|15681.1|15613.5|15611.7|0
1763742000000|2025-11-21 16:20:00|15620.8|15619|15706.2|15704.4|15709.1|15707.3|15615.7|15613.9|0
1763742300000|2025-11-21 16:25:00|15706.3|15704.5|15727.2|15725.4|15727.2|15725.4|15694.7|15692.9|0
1763742600000|2025-11-21 16:30:00|15727.5|15725.7|15703.2|15701.4|15738.9|15737.1|15693.5|15691.7|0
1763742900000|2025-11-21 16:35:00|15703.6|15701.8|15726.4|15724.6|15746.6|15744.8|15700.8|15699|0
1763743200000|2025-11-21 16:40:00|15726.5|15724.7|15741|15739.2|15749|15747.2|15726.5|15724.7|0
1763743500000|2025-11-21 16:45:00|15740.8|15739|15740.2|15738.4|15761.7|15759.9|15712.3|15710.5|0
1763743800000|2025-11-21 16:50:00|15741.1|15739.3|15760.7|15758.9|15774.5|15772.7|15733.3|15731.5|0
1763744100000|2025-11-21 16:55:00|15760.9|15759.1|15822.6|15820.8|15824.7|15822.9|15760.9|15759.1|0
1763744400000|2025-11-21 17:00:00|15822.9|15821.1|15811.7|15809.9|15830.1|15828.3|15784.4|15782.6|0
1763744700000|2025-11-21 17:05:00|15813|15811.2|15825.6|15823.8|15831.6|15829.8|15794.5|15792.7|0
1763745000000|2025-11-21 17:10:00|15826.6|15824.8|15810.5|15808.7|15829.3|15827.5|15797.8|15796|0
1763745300000|2025-11-21 17:15:00|15811|15809.2|15797.3|15795.5|15821.9|15820.1|15791.8|15790|0
1763745600000|2025-11-21 17:20:00|15795.8|15794|15835.3|15833.5|15839.8|15838|15785.9|15784.1|0
1763745900000|2025-11-21 17:25:00|15835.1|15833.3|15809.5|15807.7|15842.9|15841.1|15796.2|15794.4|0
1763746200000|2025-11-21 17:30:00|15812.5|15810.7|15836.4|15834.6|15842.4|15840.6|15810.5|15808.7|0
1763746500000|2025-11-21 17:35:00|15833.3|15831.5|15823|15821.2|15851.7|15849.9|15821.2|15819.4|0
1763746800000|2025-11-21 17:40:00|15823.2|15821.4|15841.4|15839.6|15841.9|15840.1|15804|15802.2|0
1763747100000|2025-11-21 17:45:00|15841.6|15839.8|15838.8|15837|15850.5|15848.7|15819.5|15817.7|0
1763747400000|2025-11-21 17:50:00|15839.3|15837.5|15823.7|15821.9|15839.3|15837.5|15803|15801.2|0
1763747700000|2025-11-21 17:55:00|15829.3|15827.5|15809.5|15807.7|15841.2|15839.4|15802|15800.2|0
1763748000000|2025-11-21 18:00:00|15811.5|15809.7|15760.4|15758.6|15816.9|15815.1|15760|15758.2|0
1763748300000|2025-11-21 18:05:00|15761.1|15759.3|15768.3|15766.5|15773.4|15771.6|15752.4|15750.6|0
1763748600000|2025-11-21 18:10:00|15767.6|15765.8|15737.9|15736.1|15767.6|15765.8|15736.7|15734.9|0
1763748900000|2025-11-21 18:15:00|15737.7|15735.9|15738.3|15736.5|15747.2|15745.4|15720.8|15719|0
1763749200000|2025-11-21 18:20:00|15740.4|15738.6|15739.3|15737.5|15770.3|15768.5|15736.5|15734.7|0
1763749500000|2025-11-21 18:25:00|15738.7|15736.9|15765.2|15763.4|15766.2|15764.4|15734.4|15732.6|0
1763749800000|2025-11-21 18:30:00|15763|15761.2|15799.2|15797.4|15812.7|15810.9|15755.9|15754.1|0
1763750100000|2025-11-21 18:35:00|15799.5|15797.7|15836.1|15834.3|15839.2|15837.4|15797.9|15796.1|0
1763750400000|2025-11-21 18:40:00|15836|15834.2|15840.7|15838.9|15843.2|15841.4|15819.3|15817.5|0
1763750700000|2025-11-21 18:45:00|15841.9|15840.1|15930.5|15928.7|15940|15938.2|15832.6|15830.8|0
1763751000000|2025-11-21 18:50:00|15930.9|15929.1|15900|15898.2|15963.6|15961.8|15896|15894.2|0
1763751300000|2025-11-21 18:55:00|15900.2|15898.4|15905.5|15903.7|15930.5|15928.7|15889.3|15887.5|0
1763751600000|2025-11-21 19:00:00|15902.3|15900.5|15941.9|15940.1|15945.1|15943.3|15902.3|15900.5|0
1763751900000|2025-11-21 19:05:00|15941.8|15940|15970.9|15969.1|15978|15976.2|15935.5|15933.7|0
1763752200000|2025-11-21 19:10:00|15970.5|15968.7|15950.1|15948.3|15981.6|15979.8|15944.8|15943|0
1763752500000|2025-11-21 19:15:00|15949.9|15948.1|15967.1|15965.3|15973.9|15972.1|15940.2|15938.4|0
1763752800000|2025-11-21 19:20:00|15967|15965.2|15984.5|15982.7|15993.9|15992.1|15960.9|15959.1|0
1763753100000|2025-11-21 19:25:00|15986.4|15984.6|15981.9|15980.1|15994.8|15993|15970.6|15968.8|0
1763753400000|2025-11-21 19:30:00|15981.7|15979.9|15938.9|15937.1|15988|15986.2|15935.2|15933.4|0
1763753700000|2025-11-21 19:35:00|15946|15944.2|15965.8|15964|15971|15969.2|15940|15938.2|0
1763754000000|2025-11-21 19:40:00|15967.9|15966.1|15924.8|15923|15977.6|15975.8|15920.2|15918.4|0
1763754300000|2025-11-21 19:45:00|15926.6|15924.8|15911.3|15909.5|15932.3|15930.5|15901.2|15899.4|0
1763754600000|2025-11-21 19:50:00|15911.1|15909.3|15879.7|15877.9|15918.5|15916.7|15863.3|15861.5|0
1763754900000|2025-11-21 19:55:00|15880.3|15878.5|15886.7|15884.9|15891.2|15889.4|15862.1|15860.3|0
1763755200000|2025-11-21 20:00:00|15887.3|15884.3|15887|15884|15900.5|15897.5|15882.7|15879.7|0
1763755500000|2025-11-21 20:05:00|15887.8|15884.8|15898.6|15895.6|15902.1|15899.1|15881.4|15878.4|0
1763755800000|2025-11-21 20:10:00|15902.4|15899.4|15901.5|15898.5|15913.4|15910.4|15887.1|15884.1|0
1763756100000|2025-11-21 20:15:00|15902.1|15899.1|15904.8|15901.8|15910.5|15907.5|15889.5|15886.5|0
1763756400000|2025-11-21 20:20:00|15905.2|15902.2|15874.2|15871.2|15909.8|15906.8|15865.3|15862.3|0
1763756700000|2025-11-21 20:25:00|15874.4|15871.4|15836.1|15833.1|15885.4|15882.4|15836.1|15833.1|0
1763757000000|2025-11-21 20:30:00|15830.4|15827.4|15835.3|15832.3|15841.4|15838.4|15809.7|15806.7|0
1763757300000|2025-11-21 20:35:00|15834.8|15831.8|15851.3|15848.3|15875.6|15872.6|15833.9|15830.9|0
1763757600000|2025-11-21 20:40:00|15851.1|15848.1|15841.3|15838.3|15856.2|15853.2|15833|15830|0
1763757900000|2025-11-21 20:45:00|15841.4|15838.4|15853.9|15850.9|15876.4|15873.4|15840.7|15837.7|0
1763758200000|2025-11-21 20:50:00|15855|15852|15802.4|15799.4|15872.7|15869.7|15798.8|15795.8|0
1763758500000|2025-11-21 20:55:00|15802.5|15799.5|15802.5|15799.5|15804.5|15801.5|15775.4|15772.4|0
1763938800000|2025-11-23 23:00:00|15905.6|15900.6|15928|15923|15952.2|15947.2|15905.6|15900.6|0
1763939100000|2025-11-23 23:05:00|15928.2|15923.2|15933.3|15928.3|15940.1|15935.1|15921.1|15916.1|0
1763939400000|2025-11-23 23:10:00|15933.4|15928.4|15928.5|15923.5|15953.2|15948.2|15928.4|15923.4|0
1763939700000|2025-11-23 23:15:00|15928.4|15923.4|15924.2|15919.2|15941.9|15936.9|15914.5|15909.5|0
1763940000000|2025-11-23 23:20:00|15924.1|15919.1|15921|15916|15927.2|15922.2|15914|15909|0
1763940300000|2025-11-23 23:25:00|15920.9|15915.9|15927.1|15922.1|15939.6|15934.6|15917.3|15912.3|0
1763940600000|2025-11-23 23:30:00|15927.2|15922.2|15923.9|15918.9|15928.1|15923.1|15911.7|15906.7|0
1763940900000|2025-11-23 23:35:00|15923.3|15918.3|15919.9|15914.9|15924.8|15919.8|15907.2|15902.2|0
1763941200000|2025-11-23 23:40:00|15920.2|15915.2|15921.7|15916.7|15928.2|15923.2|15916.3|15911.3|0
1763941500000|2025-11-23 23:45:00|15921.4|15916.4|15929.9|15924.9|15934|15929|15920.7|15915.7|0
1763941800000|2025-11-23 23:50:00|15929.8|15924.8|15917.2|15912.2|15934.4|15929.4|15915.1|15910.1|0
1763942100000|2025-11-23 23:55:00|15917.4|15912.4|15917.1|15912.1|15921.8|15916.8|15911.4|15906.4|0
1763942400000|2025-11-24 00:00:00|15917.4|15912.4|15892.4|15887.4|15917.4|15912.4|15889.7|15884.7|0
1763942700000|2025-11-24 00:05:00|15892.3|15887.3|15889.7|15884.7|15894.1|15889.1|15883.7|15878.7|0
1763943000000|2025-11-24 00:10:00|15890|15885|15894.4|15889.4|15896.1|15891.1|15887.8|15882.8|0
1763943300000|2025-11-24 00:15:00|15894.6|15889.6|15878.5|15873.5|15899.6|15894.6|15877.8|15872.8|0
1763943600000|2025-11-24 00:20:00|15878.6|15873.6|15884.1|15879.1|15888.5|15883.5|15870.3|15865.3|0
1763943900000|2025-11-24 00:25:00|15884.2|15879.2|15889.8|15884.8|15894.7|15889.7|15877.3|15872.3|0
1763944200000|2025-11-24 00:30:00|15888.9|15883.9|15901.4|15896.4|15901.5|15896.5|15887.4|15882.4|0
1763944500000|2025-11-24 00:35:00|15901.5|15896.5|15915.8|15910.8|15917|15912|15900|15895|0
1763944800000|2025-11-24 00:40:00|15916.1|15911.1|15907.6|15902.6|15916.7|15911.7|15897.7|15892.7|0
1763945100000|2025-11-24 00:45:00|15907.8|15902.8|15906.1|15901.1|15914.7|15909.7|15902.7|15897.7|0
1763945400000|2025-11-24 00:50:00|15906|15901|15913.8|15908.8|15916.1|15911.1|15904.5|15899.5|0
1763945700000|2025-11-24 00:55:00|15913.7|15908.7|15899.3|15894.3|15914.5|15909.5|15898.1|15893.1|0
1763946000000|2025-11-24 01:00:00|15899.4|15894.4|15893.1|15888.1|15900.1|15895.1|15877.7|15872.7|0
1763946300000|2025-11-24 01:05:00|15893|15888|15908.2|15903.2|15909.1|15904.1|15892.9|15887.9|0
1763946600000|2025-11-24 01:10:00|15909.1|15904.1|15909.1|15904.1|15914.6|15909.6|15902.7|15897.7|0
1763946900000|2025-11-24 01:15:00|15909.3|15904.3|15906.7|15901.7|15912.5|15907.5|15899.9|15894.9|0
1763947200000|2025-11-24 01:20:00|15906.9|15901.9|15906.9|15901.9|15909.6|15904.6|15898.5|15893.5|0
1763947500000|2025-11-24 01:25:00|15907.1|15902.1|15916.7|15911.7|15924.8|15919.8|15904.9|15899.9|0
1763947800000|2025-11-24 01:30:00|15915.2|15910.2|15912.1|15907.1|15923.2|15918.2|15905.6|15900.6|0
1763948100000|2025-11-24 01:35:00|15912.3|15907.3|15896.4|15891.4|15916.6|15911.6|15894|15889|0
1763948400000|2025-11-24 01:40:00|15896.3|15891.3|15890.9|15885.9|15900.2|15895.2|15886.8|15881.8|0
1763948700000|2025-11-24 01:45:00|15890.1|15885.1|15893|15888|15898.2|15893.2|15887.5|15882.5|0
1763949000000|2025-11-24 01:50:00|15893.1|15888.1|15906.6|15901.6|15912|15907|15892.4|15887.4|0
1763949300000|2025-11-24 01:55:00|15906.7|15901.7|15901.5|15896.5|15909.9|15904.9|15899.3|15894.3|0
1763949600000|2025-11-24 02:00:00|15903.1|15898.1|15908.8|15903.8|15914.6|15909.6|15902.5|15897.5|0
1763949900000|2025-11-24 02:05:00|15908.7|15903.7|15893|15888|15914.5|15909.5|15890.6|15885.6|0
1763950200000|2025-11-24 02:10:00|15892.2|15887.2|15893.8|15888.8|15905|15900|15890.7|15885.7|0
1763950500000|2025-11-24 02:15:00|15893.7|15888.7|15918.5|15913.5|15919|15914|15892.8|15887.8|0
1763950800000|2025-11-24 02:20:00|15918.4|15913.4|15928.2|15923.2|15929.2|15924.2|15915.9|15910.9|0
1763951100000|2025-11-24 02:25:00|15928.4|15923.4|15927.3|15922.3|15931.5|15926.5|15922|15917|0
1763951400000|2025-11-24 02:30:00|15927.2|15922.2|15913.8|15908.8|15929.3|15924.3|15909.5|15904.5|0
1763951700000|2025-11-24 02:35:00|15914|15909|15923.4|15918.4|15927.4|15922.4|15913.6|15908.6|0
1763952000000|2025-11-24 02:40:00|15923.2|15918.2|15937|15932|15938.2|15933.2|15922.4|15917.4|0
1763952300000|2025-11-24 02:45:00|15936.6|15931.6|15940.1|15935.1|15945.2|15940.2|15934.8|15929.8|0
1763952600000|2025-11-24 02:50:00|15940.3|15935.3|15941.7|15936.7|15944.5|15939.5|15938.2|15933.2|0
1763952900000|2025-11-24 02:55:00|15942.1|15937.1|15948.9|15943.9|15949.3|15944.3|15937.4|15932.4|0
1763953200000|2025-11-24 03:00:00|15948.2|15943.2|15952.4|15947.4|15953.4|15948.4|15946|15941|0
1763953500000|2025-11-24 03:05:00|15952.3|15947.3|15947.2|15942.2|15953|15948|15945.4|15940.4|0
1763953800000|2025-11-24 03:10:00|15947.1|15942.1|15949.8|15944.8|15953.2|15948.2|15945.6|15940.6|0
1763954100000|2025-11-24 03:15:00|15949.1|15944.1|15946.2|15941.2|15949.1|15944.1|15937.8|15932.8|0
1763954400000|2025-11-24 03:20:00|15945.6|15940.6|15949.1|15944.1|15953.4|15948.4|15945.6|15940.6|0
1763954700000|2025-11-24 03:25:00|15949|15944|15947.6|15942.6|15950.9|15945.9|15945.7|15940.7|0
1763955000000|2025-11-24 03:30:00|15947.7|15942.7|15939|15934|15948.1|15943.1|15936.5|15931.5|0
1763955300000|2025-11-24 03:35:00|15938.9|15933.9|15924.8|15919.8|15938.9|15933.9|15921.2|15916.2|0
1763955600000|2025-11-24 03:40:00|15924.5|15919.5|15934.4|15929.4|15936.9|15931.9|15924.3|15919.3|0
1763955900000|2025-11-24 03:45:00|15934.1|15929.1|15922.6|15917.6|15939.2|15934.2|15921.2|15916.2|0
1763956200000|2025-11-24 03:50:00|15922.5|15917.5|15925.2|15920.2|15932.6|15927.6|15921.3|15916.3|0
1763956500000|2025-11-24 03:55:00|15925.3|15920.3|15926.7|15921.7|15931.6|15926.6|15924.9|15919.9|0
1763956800000|2025-11-24 04:00:00|15926.2|15921.2|15930|15925|15931.3|15926.3|15919.9|15914.9|0
1763957100000|2025-11-24 04:05:00|15930.4|15925.4|15931|15926|15931.5|15926.5|15924.6|15919.6|0
1763957400000|2025-11-24 04:10:00|15930.8|15925.8|15904.8|15899.8|15931.2|15926.2|15899.3|15894.3|0
1763957700000|2025-11-24 04:15:00|15905.2|15900.2|15896.2|15891.2|15906.9|15901.9|15894.9|15889.9|0
1763958000000|2025-11-24 04:20:00|15896.7|15891.7|15895.7|15890.7|15905|15900|15892.7|15887.7|0
1763958300000|2025-11-24 04:25:00|15895.9|15890.9|15902.3|15897.3|15903.3|15898.3|15889.7|15884.7|0
1763958600000|2025-11-24 04:30:00|15902.2|15897.2|15903.5|15898.5|15912.1|15907.1|15902.2|15897.2|0
1763958900000|2025-11-24 04:35:00|15903.4|15898.4|15914.2|15909.2|15915.8|15910.8|15897.3|15892.3|0
1763959200000|2025-11-24 04:40:00|15913.9|15908.9|15911.7|15906.7|15916.8|15911.8|15908.4|15903.4|0
1763959500000|2025-11-24 04:45:00|15912.7|15907.7|15904.1|15899.1|15915.5|15910.5|15899.4|15894.4|0
1763959800000|2025-11-24 04:50:00|15903.7|15898.7|15912.5|15907.5|15916.4|15911.4|15902.9|15897.9|0
1763960100000|2025-11-24 04:55:00|15912.6|15907.6|15904.2|15899.2|15920.5|15915.5|15903.3|15898.3|0
1763960400000|2025-11-24 05:00:00|15904.1|15899.1|15906.7|15901.7|15911.4|15906.4|15899.8|15894.8|0
1763960700000|2025-11-24 05:05:00|15906.6|15901.6|15925.6|15920.6|15927|15922|15905.4|15900.4|0
1763961000000|2025-11-24 05:10:00|15925.8|15920.8|15937.5|15932.5|15940.5|15935.5|15925.1|15920.1|0
1763961300000|2025-11-24 05:15:00|15938.1|15933.1|15937.1|15932.1|15942.5|15937.5|15935.1|15930.1|0
1763961600000|2025-11-24 05:20:00|15936.9|15931.9|15940.4|15935.4|15942.4|15937.4|15936.4|15931.4|0
1763961900000|2025-11-24 05:25:00|15940.6|15935.6|15940.5|15935.5|15945.5|15940.5|15939.7|15934.7|0
1763962200000|2025-11-24 05:30:00|15940.8|15935.8|15926.2|15921.2|15941.3|15936.3|15924.1|15919.1|0
1763962500000|2025-11-24 05:35:00|15926.1|15921.1|15927.7|15922.7|15929.3|15924.3|15923.1|15918.1|0
1763962800000|2025-11-24 05:40:00|15927.3|15922.3|15932.9|15927.9|15938.4|15933.4|15926.6|15921.6|0
1763963100000|2025-11-24 05:45:00|15933|15928|15932.2|15927.2|15938.2|15933.2|15931.1|15926.1|0
1763963400000|2025-11-24 05:50:00|15932.4|15927.4|15930|15925|15937|15932|15928.4|15923.4|0
1763963700000|2025-11-24 05:55:00|15930.1|15925.1|15934.7|15929.7|15937.5|15932.5|15930|15925|0
1763964000000|2025-11-24 06:00:00|15934.6|15929.6|15928.3|15923.3|15938.4|15933.4|15925.3|15920.3|0
1763964300000|2025-11-24 06:05:00|15928.8|15923.8|15928.3|15923.3|15931.3|15926.3|15924|15919|0
1763964600000|2025-11-24 06:10:00|15928.4|15923.4|15921.2|15916.2|15929.7|15924.7|15920.3|15915.3|0
1763964900000|2025-11-24 06:15:00|15921.3|15916.3|15931.9|15926.9|15934.5|15929.5|15920.6|15915.6|0
1763965200000|2025-11-24 06:20:00|15931.6|15926.6|15926.1|15921.1|15932.9|15927.9|15923|15918|0
1763965500000|2025-11-24 06:25:00|15926.2|15921.2|15924|15919|15928|15923|15920.6|15915.6|0
1763965800000|2025-11-24 06:30:00|15924.1|15919.1|15923.8|15918.8|15927.5|15922.5|15921.2|15916.2|0
1763966100000|2025-11-24 06:35:00|15923.9|15918.9|15924.5|15919.5|15930.1|15925.1|15921.4|15916.4|0
1763966400000|2025-11-24 06:40:00|15924.6|15919.6|15917|15912|15930.1|15925.1|15915.3|15910.3|0
1763966700000|2025-11-24 06:45:00|15917.2|15912.2|15918|15913|15919.4|15914.4|15911.2|15906.2|0
1763967000000|2025-11-24 06:50:00|15918.3|15913.3|15920.8|15915.8|15921.4|15916.4|15914.6|15909.6|0
1763967300000|2025-11-24 06:55:00|15921|15916|15920.5|15915.5|15923|15918|15916.4|15911.4|0
1763967600000|2025-11-24 07:00:00|15920.4|15915.4|15905.3|15900.3|15922|15917|15902.5|15897.5|0
1763967900000|2025-11-24 07:05:00|15905.2|15900.2|15918.4|15913.4|15918.4|15913.4|15903.8|15898.8|0
1763968200000|2025-11-24 07:10:00|15918.8|15913.8|15918.7|15913.7|15930.4|15925.4|15915.5|15910.5|0
1763968500000|2025-11-24 07:15:00|15918.4|15913.4|15924.1|15919.1|15926.2|15921.2|15914.5|15909.5|0
1763968800000|2025-11-24 07:20:00|15924|15919|15922|15917|15924.4|15919.4|15919.5|15914.5|0
1763969100000|2025-11-24 07:25:00|15921.9|15916.9|15925.4|15920.4|15926.5|15921.5|15920.6|15915.6|0
1763969400000|2025-11-24 07:30:00|15925.5|15920.5|15918.8|15913.8|15925.5|15920.5|15917|15912|0
1763969700000|2025-11-24 07:35:00|15918.9|15913.9|15918.8|15913.8|15922|15917|15917.8|15912.8|0
1763970000000|2025-11-24 07:40:00|15918.7|15913.7|15944.2|15939.2|15947.2|15942.2|15916.2|15911.2|0
1763970300000|2025-11-24 07:45:00|15943.6|15938.6|15953.3|15948.3|15955.1|15950.1|15941.8|15936.8|0
1763970600000|2025-11-24 07:50:00|15953|15948|15944.6|15939.6|15954.7|15949.7|15943.9|15938.9|0
1763970900000|2025-11-24 07:55:00|15945.2|15940.2|15946.1|15941.1|15949.2|15944.2|15941.1|15936.1|0
1763971200000|2025-11-24 08:00:00|15945.4|15940.4|15894.8|15891.8|15945.4|15940.4|15894.8|15891.8|0
1763974800000|2025-11-24 09:00:00|15873.6|15870.6|15991.7|15988.7|15999.2|15996.2|15873.6|15870.6|0
1763975100000|2025-11-24 09:05:00|15992.1|15989.1|15986.9|15983.9|16001.5|15998.5|15984.1|15981.1|0
1763975400000|2025-11-24 09:10:00|15985.6|15982.6|15977.7|15974.7|15987.2|15984.2|15977|15974|0
1763975700000|2025-11-24 09:15:00|15976.7|15973.7|15940.5|15937.5|15984.1|15981.1|15940|15937|0
1763976000000|2025-11-24 09:20:00|15940.2|15937.2|15907.7|15904.7|15941|15938|15906.4|15903.4|0
1763976300000|2025-11-24 09:25:00|15908.9|15905.9|15867|15864|15909|15906|15865.1|15862.1|0
1763976600000|2025-11-24 09:30:00|15867.2|15864.2|15892.8|15889.8|15903.2|15900.2|15864.7|15861.7|0
1763976900000|2025-11-24 09:35:00|15892.7|15889.7|15904.9|15901.9|15911.1|15908.1|15892.3|15889.3|0
1763977200000|2025-11-24 09:40:00|15904.6|15901.6|15898.1|15895.1|15904.6|15901.6|15885.7|15882.7|0
1763977500000|2025-11-24 09:45:00|15898.2|15895.2|15914.5|15911.5|15916|15913|15898.2|15895.2|0
1763977800000|2025-11-24 09:50:00|15914.6|15911.6|15904.8|15901.8|15915.1|15912.1|15901.4|15898.4|0
1763978100000|2025-11-24 09:55:00|15905.1|15902.1|15906.2|15903.2|15910|15907|15902.5|15899.5|0
1763978400000|2025-11-24 10:00:00|15906.3|15903.3|15910.7|15907.7|15911.3|15908.3|15901|15898|0
1763978700000|2025-11-24 10:05:00|15910.6|15907.6|15899.6|15896.6|15910.7|15907.7|15899|15896|0
1763979000000|2025-11-24 10:10:00|15899.5|15896.5|15882.4|15879.4|15901.7|15898.7|15881.7|15878.7|0
1763979300000|2025-11-24 10:15:00|15882|15879|15888|15885|15889.7|15886.7|15879.3|15876.3|0
1763979600000|2025-11-24 10:20:00|15888.1|15885.1|15884.5|15881.5|15900.2|15897.2|15884.5|15881.5|0
1763979900000|2025-11-24 10:25:00|15882.4|15879.4|15879.9|15876.9|15884.5|15881.5|15876.7|15873.7|0
1763980200000|2025-11-24 10:30:00|15879.7|15876.7|15868.3|15865.3|15879.7|15876.7|15868.3|15865.3|0
1763980500000|2025-11-24 10:35:00|15868.4|15865.4|15891.8|15888.8|15892.4|15889.4|15864|15861|0
1763980800000|2025-11-24 10:40:00|15890.7|15887.7|15892.9|15889.9|15894.4|15891.4|15887.5|15884.5|0
1763981100000|2025-11-24 10:45:00|15892.7|15889.7|15891.8|15888.8|15897.3|15894.3|15889.8|15886.8|0
1763981400000|2025-11-24 10:50:00|15891.6|15888.6|15881.2|15878.2|15893.3|15890.3|15879.9|15876.9|0
1763981700000|2025-11-24 10:55:00|15880.9|15877.9|15886.5|15883.5|15894.4|15891.4|15880|15877|0
1763982000000|2025-11-24 11:00:00|15886.6|15883.6|15882.9|15879.9|15888.6|15885.6|15882.3|15879.3|0
1763982300000|2025-11-24 11:05:00|15883.1|15880.1|15874.8|15871.8|15884.9|15881.9|15872.8|15869.8|0
1763982600000|2025-11-24 11:10:00|15874.7|15871.7|15876.2|15873.2|15879.7|15876.7|15873.4|15870.4|0
1763982900000|2025-11-24 11:15:00|15876.5|15873.5|15888.1|15885.1|15889.7|15886.7|15874.9|15871.9|0
1763983200000|2025-11-24 11:20:00|15888.9|15885.9|15893.4|15890.4|15897.5|15894.5|15888.5|15885.5|0
1763983500000|2025-11-24 11:25:00|15893.2|15890.2|15887.2|15884.2|15893.6|15890.6|15885.5|15882.5|0
1763983800000|2025-11-24 11:30:00|15887.4|15884.4|15881.8|15878.8|15895.9|15892.9|15881|15878|0
1763984100000|2025-11-24 11:35:00|15882.3|15879.3|15888.6|15885.6|15893.5|15890.5|15880.6|15877.6|0
1763984400000|2025-11-24 11:40:00|15888.1|15885.1|15902.8|15899.8|15903.2|15900.2|15887.2|15884.2|0
1763984700000|2025-11-24 11:45:00|15902.7|15899.7|15905.7|15902.7|15905.7|15902.7|15899.7|15896.7|0
1763985000000|2025-11-24 11:50:00|15905.6|15902.6|15915|15912|15918.7|15915.7|15904.3|15901.3|0
1763985300000|2025-11-24 11:55:00|15914.8|15911.8|15917|15914|15919.3|15916.3|15912.8|15909.8|0
1763985600000|2025-11-24 12:00:00|15915.9|15912.9|15909.1|15906.1|15917.6|15914.6|15904.7|15901.7|0
1763985900000|2025-11-24 12:05:00|15907.9|15904.9|15909.8|15906.8|15917.5|15914.5|15907.9|15904.9|0
1763986200000|2025-11-24 12:10:00|15910.4|15907.4|15907|15904|15914.3|15911.3|15901.9|15898.9|0
1763986500000|2025-11-24 12:15:00|15907.7|15904.7|15901.9|15898.9|15913.9|15910.9|15899.7|15896.7|0
1763986800000|2025-11-24 12:20:00|15901.5|15898.5|15917.8|15914.8|15918|15915|15900.7|15897.7|0
1763987100000|2025-11-24 12:25:00|15917.5|15914.5|15943|15940|15945.6|15942.6|15917.5|15914.5|0
1763987400000|2025-11-24 12:30:00|15942.8|15939.8|15944.6|15941.6|15949.2|15946.2|15941.2|15938.2|0
1763987700000|2025-11-24 12:35:00|15944.5|15941.5|15939.1|15936.1|15944.5|15941.5|15935.1|15932.1|0
1763988000000|2025-11-24 12:40:00|15939.4|15936.4|15937.2|15934.2|15941.4|15938.4|15932.6|15929.6|0
1763988300000|2025-11-24 12:45:00|15937.3|15934.3|15951.5|15948.5|15952.2|15949.2|15933.8|15930.8|0
1763988600000|2025-11-24 12:50:00|15951.8|15948.8|15952.5|15949.5|15952.6|15949.6|15943.8|15940.8|0
1763988900000|2025-11-24 12:55:00|15952.3|15949.3|15960.4|15957.4|15962.4|15959.4|15950.3|15947.3|0
1763989200000|2025-11-24 13:00:00|15959.9|15956.9|15961.4|15958.4|15963.6|15960.6|15958.1|15955.1|0
1763989500000|2025-11-24 13:05:00|15961.5|15958.5|15975.8|15972.8|15979.9|15976.9|15961.3|15958.3|0
1763989800000|2025-11-24 13:10:00|15976.2|15973.2|15989.8|15986.8|15989.9|15986.9|15976.1|15973.1|0
1763990100000|2025-11-24 13:15:00|15990.2|15987.2|15991.5|15988.5|15997.8|15994.8|15987.9|15984.9|0
1763990400000|2025-11-24 13:20:00|15991.8|15988.8|15979.9|15976.9|15992.1|15989.1|15971.4|15968.4|0
1763990700000|2025-11-24 13:25:00|15980|15977|15992|15989|15995.7|15992.7|15979.4|15976.4|0
1763991000000|2025-11-24 13:30:00|15992.3|15989.3|15894.2|15892.4|15992.4|15989.8|15894.2|15892.4|0
1763994600000|2025-11-24 14:30:00|15886.5|15884.7|16104.7|16102.9|16104.7|16102.9|15886.5|15884.7|0
1763994900000|2025-11-24 14:35:00|16106.3|16104.5|16085|16083.2|16133.6|16131.8|16078.3|16076.5|0
1763995200000|2025-11-24 14:40:00|16086|16084.2|16068.2|16066.4|16112.5|16110.7|16053.4|16051.6|0
1763995500000|2025-11-24 14:45:00|16066.4|16064.6|16062.2|16060.4|16118.4|16116.6|16059.4|16057.6|0
1763995800000|2025-11-24 14:50:00|16061.5|16059.7|16087|16085.2|16121|16119.2|16033.2|16031.4|0
1763996100000|2025-11-24 14:55:00|16088.6|16086.8|16120.5|16118.7|16120.5|16118.7|16078.1|16076.3|0
1763996400000|2025-11-24 15:00:00|16126|16124.2|16158.8|16157|16172.8|16171|16123.9|16122.1|0
1763996700000|2025-11-24 15:05:00|16159.4|16157.6|16129.4|16127.6|16187.6|16185.8|16125.5|16123.7|0
1763997000000|2025-11-24 15:10:00|16128.1|16126.3|16140.9|16139.1|16145.8|16144|16096.7|16094.9|0
1763997300000|2025-11-24 15:15:00|16140.6|16138.8|16117.1|16115.3|16150.9|16149.1|16113.5|16111.7|0
1763997600000|2025-11-24 15:20:00|16117.5|16115.7|16119.7|16117.9|16150.4|16148.6|16110.5|16108.7|0
1763997900000|2025-11-24 15:25:00|16119.2|16117.4|16148.1|16146.3|16154|16152.2|16103.5|16101.7|0
1763998200000|2025-11-24 15:30:00|16147.4|16145.6|16160.4|16158.6|16161.8|16160|16124.8|16123|0
1763998500000|2025-11-24 15:35:00|16161.5|16159.7|16188.4|16186.6|16191.5|16189.7|16154.3|16152.5|0
1763998800000|2025-11-24 15:40:00|16188.5|16186.7|16193|16191.2|16200.4|16198.6|16179.9|16178.1|0
1763999100000|2025-11-24 15:45:00|16193.9|16192.1|16207.4|16205.6|16208|16206.2|16191.5|16189.7|0
1763999400000|2025-11-24 15:50:00|16205.6|16203.8|16181|16179.2|16212.6|16210.8|16178.6|16176.8|0
1763999700000|2025-11-24 15:55:00|16179.4|16177.6|16175.8|16174|16185.2|16183.4|16162.9|16161.1|0
1764000000000|2025-11-24 16:00:00|16175.7|16173.9|16210.5|16208.7|16215.7|16213.9|16175.7|16173.9|0
1764000300000|2025-11-24 16:05:00|16209.2|16207.4|16234.3|16232.5|16235.5|16233.7|16204.9|16203.1|0
1764000600000|2025-11-24 16:10:00|16233.8|16232|16233|16231.2|16242.1|16240.3|16220.8|16219|0
1764000900000|2025-11-24 16:15:00|16233.1|16231.3|16238.3|16236.5|16243.8|16242|16222.6|16220.8|0
1764001200000|2025-11-24 16:20:00|16239.1|16237.3|16237.2|16235.4|16244.4|16242.6|16231|16229.2|0
1764001500000|2025-11-24 16:25:00|16237.3|16235.5|16228.5|16226.7|16237.6|16235.8|16222.4|16220.6|0
1764001800000|2025-11-24 16:30:00|16226.5|16224.7|16223.6|16221.8|16234.6|16232.8|16205.6|16203.8|0
1764002100000|2025-11-24 16:35:00|16223.4|16221.6|16214.7|16212.9|16223.5|16221.7|16205.9|16204.1|0
1764002400000|2025-11-24 16:40:00|16216.4|16214.6|16227.9|16226.1|16233.6|16231.8|16210.3|16208.5|0
1764002700000|2025-11-24 16:45:00|16227|16225.2|16216.8|16215|16235|16233.2|16215.9|16214.1|0
1764003000000|2025-11-24 16:50:00|16215.7|16213.9|16209|16207.2|16218.9|16217.1|16204.6|16202.8|0
1764003300000|2025-11-24 16:55:00|16208.9|16207.1|16194|16192.2|16208.9|16207.1|16186.8|16185|0
1764003600000|2025-11-24 17:00:00|16194.9|16193.1|16195.9|16194.1|16207.1|16205.3|16188.2|16186.4|0
1764003900000|2025-11-24 17:05:00|16196.3|16194.5|16189.8|16188|16205.1|16203.3|16188.8|16187|0
1764004200000|2025-11-24 17:10:00|16188.6|16186.8|16191.8|16190|16195.7|16193.9|16184.3|16182.5|0
1764004500000|2025-11-24 17:15:00|16190.9|16189.1|16216.5|16214.7|16220.9|16219.1|16188.2|16186.4|0
1764004800000|2025-11-24 17:20:00|16217.1|16215.3|16226.3|16224.5|16231.1|16229.3|16215.3|16213.5|0
1764005100000|2025-11-24 17:25:00|16226|16224.2|16233.1|16231.3|16233.9|16232.1|16217.7|16215.9|0
1764005400000|2025-11-24 17:30:00|16232.4|16230.6|16240.6|16238.8|16244.3|16242.5|16232.4|16230.6|0
1764005700000|2025-11-24 17:35:00|16240.5|16238.7|16261.7|16259.9|16262.2|16260.4|16239.1|16237.3|0
1764006000000|2025-11-24 17:40:00|16269|16267.2|16265|16263.2|16275.2|16273.4|16256.5|16254.7|0
1764006300000|2025-11-24 17:45:00|16264.9|16263.1|16284|16282.2|16285.4|16283.6|16263|16261.2|0
1764006600000|2025-11-24 17:50:00|16284.2|16282.4|16280|16278.2|16285.3|16283.5|16271.8|16270|0
1764006900000|2025-11-24 17:55:00|16279.2|16277.4|16270.9|16269.1|16279.2|16277.4|16266.3|16264.5|0
1764007200000|2025-11-24 18:00:00|16271.7|16269.9|16274.7|16272.9|16278.5|16276.7|16271.7|16269.9|0
1764007500000|2025-11-24 18:05:00|16274.6|16272.8|16279.2|16277.4|16283.2|16281.4|16272|16270.2|0
1764007800000|2025-11-24 18:10:00|16279.7|16277.9|16293.5|16291.7|16296.5|16294.7|16277.7|16275.9|0
1764008100000|2025-11-24 18:15:00|16293|16291.2|16286.5|16284.7|16294.1|16292.3|16276|16274.2|0
1764008400000|2025-11-24 18:20:00|16286.9|16285.1|16296.3|16294.5|16299.1|16297.3|16284|16282.2|0
1764008700000|2025-11-24 18:25:00|16296.1|16294.3|16283.1|16281.3|16296.1|16294.3|16280.9|16279.1|0
1764009000000|2025-11-24 18:30:00|16282.5|16280.7|16274.6|16272.8|16284|16282.2|16270.8|16269|0
1764009300000|2025-11-24 18:35:00|16274.4|16272.6|16283.1|16281.3|16284.2|16282.4|16270.4|16268.6|0
1764009600000|2025-11-24 18:40:00|16283.2|16281.4|16275.1|16273.3|16283.2|16281.4|16266.3|16264.5|0
1764009900000|2025-11-24 18:45:00|16274.5|16272.7|16275.5|16273.7|16280|16278.2|16266.5|16264.7|0
1764010200000|2025-11-24 18:50:00|16275.3|16273.5|16278.4|16276.6|16278.4|16276.6|16266.8|16265|0
1764010500000|2025-11-24 18:55:00|16278.5|16276.7|16269.5|16267.7|16278.5|16276.7|16263.5|16261.7|0
1764010800000|2025-11-24 19:00:00|16267.9|16266.1|16282|16280.2|16285.7|16283.9|16267.5|16265.7|0
1764011100000|2025-11-24 19:05:00|16282.3|16280.5|16297.5|16295.7|16299.9|16298.1|16282.3|16280.5|0
1764011400000|2025-11-24 19:10:00|16297.6|16295.8|16294.9|16293.1|16300|16298.2|16292.8|16291|0
1764011700000|2025-11-24 19:15:00|16295|16293.2|16295.5|16293.7|16298.7|16296.9|16288|16286.2|0
1764012000000|2025-11-24 19:20:00|16294.9|16293.1|16291.8|16290|16294.9|16293.1|16287.7|16285.9|0
1764012300000|2025-11-24 19:25:00|16291.9|16290.1|16286|16284.2|16296.4|16294.6|16282.5|16280.7|0
1764012600000|2025-11-24 19:30:00|16287.8|16286|16275.1|16273.3|16287.8|16286|16267.9|16266.1|0
1764012900000|2025-11-24 19:35:00|16275.3|16273.5|16289.6|16287.8|16293.7|16291.9|16268.5|16266.7|0
1764013200000|2025-11-24 19:40:00|16289.2|16287.4|16279.8|16278|16292.9|16291.1|16278.2|16276.4|0
1764013500000|2025-11-24 19:45:00|16279.4|16277.6|16281|16279.2|16282.3|16280.5|16272.3|16270.5|0
1764013800000|2025-11-24 19:50:00|16281.7|16279.9|16280.9|16279.1|16293.5|16291.7|16270.3|16268.5|0
1764014100000|2025-11-24 19:55:00|16280.8|16279|16282.5|16280.7|16294.2|16292.4|16280.4|16278.6|0
1764014400000|2025-11-24 20:00:00|16283.1|16280.1|16305.5|16302.5|16307.8|16304.8|16283.1|16280.1|0
1764014700000|2025-11-24 20:05:00|16305.7|16302.7|16300.8|16297.8|16308.8|16305.8|16300.7|16297.7|0
1764015000000|2025-11-24 20:10:00|16299.9|16296.9|16294.9|16291.9|16307.6|16304.6|16293.7|16290.7|0
1764015300000|2025-11-24 20:15:00|16294.7|16291.7|16308.4|16305.4|16315.3|16312.3|16293.4|16290.4|0
1764015600000|2025-11-24 20:20:00|16307.1|16304.1|16308.6|16305.6|16316.3|16313.3|16306.4|16303.4|0
1764015900000|2025-11-24 20:25:00|16308.1|16305.1|16302.5|16299.5|16308.1|16305.1|16294.6|16291.6|0
1764016200000|2025-11-24 20:30:00|16302.1|16299.1|16308.5|16305.5|16312.2|16309.2|16293.8|16290.8|0
1764016500000|2025-11-24 20:35:00|16308.4|16305.4|16317|16314|16318.8|16315.8|16307.8|16304.8|0
1764016800000|2025-11-24 20:40:00|16315.9|16312.9|16319.8|16316.8|16321.3|16318.3|16309.2|16306.2|0
1764017100000|2025-11-24 20:45:00|16320.1|16317.1|16323.7|16320.7|16327.9|16324.9|16313.4|16310.4|0
1764017400000|2025-11-24 20:50:00|16325.1|16322.1|16372.1|16369.1|16377.2|16374.2|16311.9|16308.9|0
1764017700000|2025-11-24 20:55:00|16369.1|16366.1|16342|16339|16385.8|16382.8|16330.6|16327.6|0
1764018000000|2025-11-24 21:00:00|16342.6|16339.6|16338.6|16335.6|16345.7|16342.7|16326.4|16323.4|0
1764018300000|2025-11-24 21:05:00|16337.9|16334.9|16346.7|16343.7|16348.7|16345.7|16335.2|16332.2|0
1764018600000|2025-11-24 21:10:00|16348.1|16345.1|16347.1|16344.1|16350.7|16347.7|16346|16343|0
1764018900000|2025-11-24 21:15:00|16347.5|16344.5|16353.8|16350.8|16354.4|16351.4|16345.9|16342.9|0
1764019200000|2025-11-24 21:20:00|16354|16351|16354.1|16351.1|16356|16353|16352.4|16349.4|0
1764019500000|2025-11-24 21:25:00|16354.2|16351.2|16360|16357|16365.9|16362.9|16354.1|16351.1|0
1764019800000|2025-11-24 21:30:00|16359.6|16356.6|16355|16352|16359.8|16356.8|16354.1|16351.1|0
1764020100000|2025-11-24 21:35:00|16355.5|16352.5|16350.8|16347.8|16356.9|16353.9|16347|16344|0
1764020400000|2025-11-24 21:40:00|16350.7|16347.7|16351.3|16348.3|16354.6|16351.6|16350.3|16347.3|0
1764020700000|2025-11-24 21:45:00|16351.5|16348.5|16353.9|16350.9|16354.9|16351.9|16348.8|16345.8|0
1764021000000|2025-11-24 21:50:00|16353.8|16350.8|16358.7|16355.7|16358.7|16355.7|16353.8|16350.8|0
1764021300000|2025-11-24 21:55:00|16358.8|16355.8|16360.2|16357.2|16361.2|16358.2|16357|16354|0
1764021600000|2025-11-24 22:00:00|16359.4|16356.4|16351.9|16348.9|16360.4|16357.4|16351.9|16348.9|0
1764021900000|2025-11-24 22:05:00|16352|16349|16354.9|16351.9|16355.7|16352.7|16349.5|16346.5|0
1764022200000|2025-11-24 22:10:00|16355|16352|16363.6|16360.6|16364.2|16361.2|16354.8|16351.8|0
1764022500000|2025-11-24 22:15:00|16363.5|16360.5|16365|16362|16365.9|16362.9|16362.5|16359.5|0
1764022800000|2025-11-24 22:20:00|16365.4|16362.4|16364.9|16361.9|16366|16363|16362.6|16359.6|0
1764023100000|2025-11-24 22:25:00|16365.1|16362.1|16359.4|16356.4|16365.6|16362.6|16359.4|16356.4|0
1764023400000|2025-11-24 22:30:00|16359.5|16356.5|16364.7|16361.7|16366.3|16363.3|16359.4|16356.4|0
1764023700000|2025-11-24 22:35:00|16363.9|16360.9|16367.9|16364.9|16369.1|16366.1|16356.7|16353.7|0
1764024000000|2025-11-24 22:40:00|16367.8|16364.8|16363.9|16360.9|16368.2|16365.2|16362.5|16359.5|0
1764024300000|2025-11-24 22:45:00|16363.4|16360.4|16396.3|16393.3|16399.2|16396.2|16363.4|16360.4|0
1764024600000|2025-11-24 22:50:00|16396.6|16393.6|16394.1|16391.1|16403.9|16400.9|16379.5|16376.5|0
1764024900000|2025-11-24 22:55:00|16392.3|16389.3|16388.8|16385.8|16400.7|16397.7|16386.9|16383.9|0
1764025200000|2025-11-24 23:00:00|16388.4|16385.4|16388.9|16385.9|16396.1|16393.1|16386.3|16383.3|0
1764025500000|2025-11-24 23:05:00|16388.4|16385.4|16375.3|16372.3|16391.5|16388.5|16372.8|16369.8|0
1764025800000|2025-11-24 23:10:00|16375.1|16372.1|16384.7|16381.7|16386|16383|16373.9|16370.9|0
1764026100000|2025-11-24 23:15:00|16384.9|16381.9|16376.8|16373.8|16384.9|16381.9|16375.5|16372.5|0
1764026400000|2025-11-24 23:20:00|16376.6|16373.6|16379|16376|16381.3|16378.3|16375.5|16372.5|0
1764026700000|2025-11-24 23:25:00|16378.6|16375.6|16382.3|16379.3|16384.1|16381.1|16378.2|16375.2|0
1764027000000|2025-11-24 23:30:00|16382.2|16379.2|16388.3|16385.3|16391.7|16388.7|16382.2|16379.2|0
1764027300000|2025-11-24 23:35:00|16388.6|16385.6|16391.8|16388.8|16392|16389|16387.4|16384.4|0
1764027600000|2025-11-24 23:40:00|16391.7|16388.7|16397.4|16394.4|16397.5|16394.5|16391.3|16388.3|0
1764027900000|2025-11-24 23:45:00|16397.8|16394.8|16402.9|16399.9|16403.1|16400.1|16397.6|16394.6|0
1764028200000|2025-11-24 23:50:00|16402.8|16399.8|16404.6|16401.6|16408.4|16405.4|16402.3|16399.3|0
1764028500000|2025-11-24 23:55:00|16405.1|16402.1|16398.2|16393.2|16405.4|16402.4|16397.8|16392.8|0
1764028800000|2025-11-25 00:00:00|16397.6|16392.6|16383.4|16378.4|16397.8|16392.8|16378.7|16373.7|0
1764029100000|2025-11-25 00:05:00|16383.5|16378.5|16379.8|16374.8|16390.2|16385.2|16379.5|16374.5|0
1764029400000|2025-11-25 00:10:00|16379.9|16374.9|16381.4|16376.4|16386.9|16381.9|16377.8|16372.8|0
1764029700000|2025-11-25 00:15:00|16381.1|16376.1|16379.3|16374.3|16383.1|16378.1|16375.2|16370.2|0
1764030000000|2025-11-25 00:20:00|16379.2|16374.2|16380.8|16375.8|16384.1|16379.1|16376.3|16371.3|0
1764030300000|2025-11-25 00:25:00|16380.9|16375.9|16373.8|16368.8|16380.9|16375.9|16368.7|16363.7|0
1764030600000|2025-11-25 00:30:00|16374|16369|16388.1|16383.1|16388.7|16383.7|16374|16369|0
1764030900000|2025-11-25 00:35:00|16387.9|16382.9|16383.7|16378.7|16391.7|16386.7|16381.1|16376.1|0
1764031200000|2025-11-25 00:40:00|16383.6|16378.6|16377.8|16372.8|16384.2|16379.2|16373|16368|0
1764031500000|2025-11-25 00:45:00|16377|16372|16381.3|16376.3|16384.6|16379.6|16377|16372|0
1764031800000|2025-11-25 00:50:00|16381|16376|16389.1|16384.1|16390.6|16385.6|16379|16374|0
1764032100000|2025-11-25 00:55:00|16389.2|16384.2|16396.4|16391.4|16400|16395|16388.2|16383.2|0
1764032400000|2025-11-25 01:00:00|16396|16391|16394.3|16389.3|16399.6|16394.6|16390|16385|0
1764032700000|2025-11-25 01:05:00|16394.5|16389.5|16386.7|16381.7|16397.9|16392.9|16386.3|16381.3|0
1764033000000|2025-11-25 01:10:00|16386.2|16381.2|16385.1|16380.1|16391.9|16386.9|16384.9|16379.9|0
1764033300000|2025-11-25 01:15:00|16385.3|16380.3|16384.2|16379.2|16389|16384|16377.5|16372.5|0
1764033600000|2025-11-25 01:20:00|16383.7|16378.7|16387.2|16382.2|16392|16387|16383.7|16378.7|0
1764033900000|2025-11-25 01:25:00|16388.5|16383.5|16385.3|16380.3|16392.1|16387.1|16383.2|16378.2|0
1764034200000|2025-11-25 01:30:00|16384.9|16379.9|16382.2|16377.2|16388.2|16383.2|16378.7|16373.7|0
1764034500000|2025-11-25 01:35:00|16381.7|16376.7|16376.1|16371.1|16385.3|16380.3|16375.1|16370.1|0
1764034800000|2025-11-25 01:40:00|16375.9|16370.9|16376.7|16371.7|16378.7|16373.7|16374.2|16369.2|0
1764035100000|2025-11-25 01:45:00|16376.3|16371.3|16372.8|16367.8|16378.2|16373.2|16369.8|16364.8|0
1764035400000|2025-11-25 01:50:00|16372.6|16367.6|16372.4|16367.4|16375.5|16370.5|16370.8|16365.8|0
1764035700000|2025-11-25 01:55:00|16372.5|16367.5|16371.7|16366.7|16374.5|16369.5|16369.1|16364.1|0
1764036000000|2025-11-25 02:00:00|16371.8|16366.8|16382.6|16377.6|16385.1|16380.1|16369.8|16364.8|0
1764036300000|2025-11-25 02:05:00|16382.7|16377.7|16374.5|16369.5|16383|16378|16371.7|16366.7|0
1764036600000|2025-11-25 02:10:00|16374.7|16369.7|16380.2|16375.2|16383|16378|16374.5|16369.5|0
1764036900000|2025-11-25 02:15:00|16380.1|16375.1|16388.3|16383.3|16394.7|16389.7|16380.1|16375.1|0
1764037200000|2025-11-25 02:20:00|16388.4|16383.4|16387.3|16382.3|16391.6|16386.6|16386.4|16381.4|0
1764037500000|2025-11-25 02:25:00|16387.1|16382.1|16379.1|16374.1|16387.8|16382.8|16375.2|16370.2|0
1764037800000|2025-11-25 02:30:00|16378.9|16373.9|16376.4|16371.4|16380.2|16375.2|16375.7|16370.7|0
1764038100000|2025-11-25 02:35:00|16376.6|16371.6|16385.5|16380.5|16385.6|16380.6|16376.3|16371.3|0
1764038400000|2025-11-25 02:40:00|16386.5|16381.5|16388.8|16383.8|16391.8|16386.8|16384.1|16379.1|0
1764038700000|2025-11-25 02:45:00|16388.7|16383.7|16383.6|16378.6|16389.9|16384.9|16381.2|16376.2|0
1764039000000|2025-11-25 02:50:00|16383.7|16378.7|16384.6|16379.6|16385.5|16380.5|16379|16374|0
1764039300000|2025-11-25 02:55:00|16384.7|16379.7|16388.7|16383.7|16390.1|16385.1|16384.3|16379.3|0
1764039600000|2025-11-25 03:00:00|16388.4|16383.4|16387.3|16382.3|16392.3|16387.3|16385.5|16380.5|0
1764039900000|2025-11-25 03:05:00|16387.2|16382.2|16389.1|16384.1|16392.6|16387.6|16384.6|16379.6|0
1764040200000|2025-11-25 03:10:00|16389.2|16384.2|16391.3|16386.3|16395.2|16390.2|16388.4|16383.4|0
1764040500000|2025-11-25 03:15:00|16391.6|16386.6|16394.9|16389.9|16396.9|16391.9|16389.4|16384.4|0
1764040800000|2025-11-25 03:20:00|16395.1|16390.1|16395|16390|16396.6|16391.6|16392.7|16387.7|0
1764041100000|2025-11-25 03:25:00|16394.9|16389.9|16389.9|16384.9|16394.9|16389.9|16387|16382|0
1764041400000|2025-11-25 03:30:00|16389.8|16384.8|16376.5|16371.5|16390.8|16385.8|16374.4|16369.4|0
1764041700000|2025-11-25 03:35:00|16376.4|16371.4|16378.1|16373.1|16383.1|16378.1|16374.2|16369.2|0
1764042000000|2025-11-25 03:40:00|16378|16373|16379.1|16374.1|16381.5|16376.5|16371.9|16366.9|0
1764042300000|2025-11-25 03:45:00|16379|16374|16372.4|16367.4|16380.1|16375.1|16370.2|16365.2|0
1764042600000|2025-11-25 03:50:00|16372.5|16367.5|16374.1|16369.1|16374.9|16369.9|16366.2|16361.2|0
1764042900000|2025-11-25 03:55:00|16373.9|16368.9|16371.8|16366.8|16375.9|16370.9|16365.9|16360.9|0
1764043200000|2025-11-25 04:00:00|16371.7|16366.7|16376.3|16371.3|16378.7|16373.7|16369.6|16364.6|0
1764043500000|2025-11-25 04:05:00|16376.2|16371.2|16378.4|16373.4|16379.2|16374.2|16371.4|16366.4|0
1764043800000|2025-11-25 04:10:00|16378.2|16373.2|16381.9|16376.9|16382.5|16377.5|16377.2|16372.2|0
1764044100000|2025-11-25 04:15:00|16381.8|16376.8|16387.6|16382.6|16392.8|16387.8|16381.8|16376.8|0
1764044400000|2025-11-25 04:20:00|16387.5|16382.5|16383.9|16378.9|16389.2|16384.2|16379.3|16374.3|0
1764044700000|2025-11-25 04:25:00|16383.6|16378.6|16380.1|16375.1|16386.5|16381.5|16379.9|16374.9|0
1764045000000|2025-11-25 04:30:00|16380|16375|16381.2|16376.2|16382.2|16377.2|16375.4|16370.4|0
1764045300000|2025-11-25 04:35:00|16381.1|16376.1|16375.6|16370.6|16383.2|16378.2|16374.7|16369.7|0
1764045600000|2025-11-25 04:40:00|16375.5|16370.5|16375.6|16370.6|16381.4|16376.4|16375.1|16370.1|0
1764045900000|2025-11-25 04:45:00|16375.5|16370.5|16377.6|16372.6|16379.7|16374.7|16374.6|16369.6|0
1764046200000|2025-11-25 04:50:00|16377.7|16372.7|16376.6|16371.6|16381.5|16376.5|16376.5|16371.5|0
1764046500000|2025-11-25 04:55:00|16376.9|16371.9|16379.7|16374.7|16381|16376|16376.9|16371.9|0
1764046800000|2025-11-25 05:00:00|16380|16375|16380.3|16375.3|16382.9|16377.9|16378.5|16373.5|0
1764047100000|2025-11-25 05:05:00|16380.4|16375.4|16382.9|16377.9|16384.6|16379.6|16373.2|16368.2|0
1764047400000|2025-11-25 05:10:00|16383|16378|16392.3|16387.3|16392.5|16387.5|16382.3|16377.3|0
1764047700000|2025-11-25 05:15:00|16392.5|16387.5|16384|16379|16394.6|16389.6|16379.6|16374.6|0
1764048000000|2025-11-25 05:20:00|16384.3|16379.3|16372.8|16367.8|16384.6|16379.6|16371.8|16366.8|0
1764048300000|2025-11-25 05:25:00|16371.8|16366.8|16368.1|16363.1|16371.8|16366.8|16364.7|16359.7|0
1764048600000|2025-11-25 05:30:00|16368.3|16363.3|16374.6|16369.6|16376.2|16371.2|16367|16362|0
1764048900000|2025-11-25 05:35:00|16374.7|16369.7|16379.1|16374.1|16380.1|16375.1|16374.5|16369.5|0
1764049200000|2025-11-25 05:40:00|16379|16374|16378.4|16373.4|16381|16376|16376.3|16371.3|0
1764049500000|2025-11-25 05:45:00|16378.3|16373.3|16372.9|16367.9|16379.6|16374.6|16372.7|16367.7|0
1764049800000|2025-11-25 05:50:00|16372.4|16367.4|16372.5|16367.5|16373.4|16368.4|16368.8|16363.8|0
1764050100000|2025-11-25 05:55:00|16372.3|16367.3|16370|16365|16373.8|16368.8|16369.5|16364.5|0
1764050400000|2025-11-25 06:00:00|16370.1|16365.1|16374.8|16369.8|16377.1|16372.1|16368.9|16363.9|0
1764050700000|2025-11-25 06:05:00|16374.3|16369.3|16378.6|16373.6|16378.7|16373.7|16371.1|16366.1|0
1764051000000|2025-11-25 06:10:00|16377.9|16372.9|16376.1|16371.1|16382.6|16377.6|16374.4|16369.4|0
1764051300000|2025-11-25 06:15:00|16376|16371|16369.3|16364.3|16376|16371|16367.3|16362.3|0
1764051600000|2025-11-25 06:20:00|16369.2|16364.2|16363.3|16358.3|16369.3|16364.3|16359.7|16354.7|0
1764051900000|2025-11-25 06:25:00|16363.4|16358.4|16363.2|16358.2|16365.3|16360.3|16359|16354|0
1764052200000|2025-11-25 06:30:00|16362.7|16357.7|16371.5|16366.5|16371.9|16366.9|16360|16355|0
1764052500000|2025-11-25 06:35:00|16371.6|16366.6|16365.6|16360.6|16375.4|16370.4|16365.6|16360.6|0
1764052800000|2025-11-25 06:40:00|16365.7|16360.7|16360.5|16355.5|16367.3|16362.3|16360.1|16355.1|0
1764053100000|2025-11-25 06:45:00|16361|16356|16354.7|16349.7|16361.3|16356.3|16354.3|16349.3|0
1764053400000|2025-11-25 06:50:00|16354.2|16349.2|16354.4|16349.4|16356.3|16351.3|16351.3|16346.3|0
1764053700000|2025-11-25 06:55:00|16354.3|16349.3|16356.4|16351.4|16362.2|16357.2|16354.3|16349.3|0
1764054000000|2025-11-25 07:00:00|16357.2|16352.2|16348.5|16343.5|16357.3|16352.3|16348.3|16343.3|0
1764054300000|2025-11-25 07:05:00|16348.7|16343.7|16347|16342|16352.8|16347.8|16343.4|16338.4|0
1764054600000|2025-11-25 07:10:00|16346.8|16341.8|16348.7|16343.7|16349.5|16344.5|16342|16337|0
1764054900000|2025-11-25 07:15:00|16349.1|16344.1|16347.7|16342.7|16352.8|16347.8|16344.7|16339.7|0
1764055200000|2025-11-25 07:20:00|16347.6|16342.6|16353|16348|16354.6|16349.6|16347|16342|0
1764055500000|2025-11-25 07:25:00|16353.2|16348.2|16351.3|16346.3|16353.5|16348.5|16349.3|16344.3|0
1764055800000|2025-11-25 07:30:00|16351.2|16346.2|16357.6|16352.6|16360.1|16355.1|16348.7|16343.7|0
1764056100000|2025-11-25 07:35:00|16357.7|16352.7|16360.3|16355.3|16364.5|16359.5|16353.5|16348.5|0
1764056400000|2025-11-25 07:40:00|16360.2|16355.2|16373.4|16368.4|16373.4|16368.4|16359.4|16354.4|0
1764056700000|2025-11-25 07:45:00|16373.7|16368.7|16363.8|16358.8|16380.6|16375.6|16362|16357|0
1764057000000|2025-11-25 07:50:00|16363.7|16358.7|16367.7|16362.7|16376.5|16371.5|16359.3|16354.3|0
1764057300000|2025-11-25 07:55:00|16367.8|16362.8|16365.7|16360.7|16368.1|16363.1|16359.1|16354.1|0
1764057600000|2025-11-25 08:00:00|16365.5|16360.5|16952.8|16949.8|16952.8|16949.8|16364.6|16359.6|0
1764061200000|2025-11-25 09:00:00|16354|16351|16352.6|16349.6|16379.1|16376.1|16341.7|16338.7|0
1764061500000|2025-11-25 09:05:00|16352.4|16349.4|16339.5|16336.5|16357.5|16354.5|16336.2|16333.2|0
1764061800000|2025-11-25 09:10:00|16339.3|16336.3|16344.1|16341.1|16348.9|16345.9|16331.7|16328.7|0
1764062100000|2025-11-25 09:15:00|16344.7|16341.7|16330.2|16327.2|16347.3|16344.3|16328.7|16325.7|0
1764062400000|2025-11-25 09:20:00|16330.4|16327.4|16324.6|16321.6|16332.8|16329.8|16319.8|16316.8|0
1764062700000|2025-11-25 09:25:00|16324.7|16321.7|16307.3|16304.3|16328.8|16325.8|16307.3|16304.3|0
1764063000000|2025-11-25 09:30:00|16307.5|16304.5|16306.2|16303.2|16312.4|16309.4|16302.5|16299.5|0
1764063300000|2025-11-25 09:35:00|16306.3|16303.3|16314.2|16311.2|16322|16319|16305.6|16302.6|0
1764063600000|2025-11-25 09:40:00|16314.3|16311.3|16341.8|16338.8|16341.8|16338.8|16312.7|16309.7|0
1764063900000|2025-11-25 09:45:00|16341.5|16338.5|16350.2|16347.2|16350.2|16347.2|16337.4|16334.4|0
1764064200000|2025-11-25 09:50:00|16350.1|16347.1|16353.8|16350.8|16355.7|16352.7|16346.9|16343.9|0
1764064500000|2025-11-25 09:55:00|16354.8|16351.8|16348.7|16345.7|16354.8|16351.8|16348.6|16345.6|0
1764064800000|2025-11-25 10:00:00|16348.6|16345.6|16347.4|16344.4|16355.1|16352.1|16341.9|16338.9|0
1764065100000|2025-11-25 10:05:00|16347.2|16344.2|16342.9|16339.9|16348.8|16345.8|16336.7|16333.7|0
1764065400000|2025-11-25 10:10:00|16342.7|16339.7|16337|16334|16349.2|16346.2|16336.9|16333.9|0
1764065700000|2025-11-25 10:15:00|16337.2|16334.2|16334.5|16331.5|16347.3|16344.3|16333.3|16330.3|0
1764066000000|2025-11-25 10:20:00|16334.4|16331.4|16334.5|16331.5|16344.8|16341.8|16333.5|16330.5|0
1764066300000|2025-11-25 10:25:00|16334.7|16331.7|16339.6|16336.6|16340.9|16337.9|16331.4|16328.4|0
1764066600000|2025-11-25 10:30:00|16339.5|16336.5|16341.7|16338.7|16342.4|16339.4|16325.9|16322.9|0
1764066900000|2025-11-25 10:35:00|16342.1|16339.1|16345.9|16342.9|16347.4|16344.4|16334.7|16331.7|0
1764067200000|2025-11-25 10:40:00|16345.4|16342.4|16344.9|16341.9|16355|16352|16342.5|16339.5|0
1764067500000|2025-11-25 10:45:00|16343.9|16340.9|16346.3|16343.3|16350.4|16347.4|16340.6|16337.6|0
1764067800000|2025-11-25 10:50:00|16346.2|16343.2|16361.3|16358.3|16361.3|16358.3|16344.5|16341.5|0
1764068100000|2025-11-25 10:55:00|16360.6|16357.6|16361.9|16358.9|16372|16369|16360.6|16357.6|0
1764068400000|2025-11-25 11:00:00|16361.3|16358.3|16362.6|16359.6|16371.1|16368.1|16356.2|16353.2|0
1764068700000|2025-11-25 11:05:00|16362.7|16359.7|16368.6|16365.6|16374.3|16371.3|16358.1|16355.1|0
1764069000000|2025-11-25 11:10:00|16368.9|16365.9|16364.8|16361.8|16369.3|16366.3|16360.5|16357.5|0
1764069300000|2025-11-25 11:15:00|16365|16362|16354.5|16351.5|16367.3|16364.3|16349.8|16346.8|0
1764069600000|2025-11-25 11:20:00|16354.6|16351.6|16355.8|16352.8|16355.8|16352.8|16349.2|16346.2|0
1764069900000|2025-11-25 11:25:00|16356|16353|16352.7|16349.7|16358.5|16355.5|16349.6|16346.6|0
1764070200000|2025-11-25 11:30:00|16352.9|16349.9|16335.2|16332.2|16353.7|16350.7|16334.1|16331.1|0
1764070500000|2025-11-25 11:35:00|16335.6|16332.6|16343|16340|16343|16340|16331.1|16328.1|0
1764070800000|2025-11-25 11:40:00|16343.8|16340.8|16337.8|16334.8|16355|16352|16336.9|16333.9|0
1764071100000|2025-11-25 11:45:00|16338.2|16335.2|16339|16336|16345|16342|16335.4|16332.4|0
1764071400000|2025-11-25 11:50:00|16338.3|16335.3|16342.8|16339.8|16343.3|16340.3|16329.3|16326.3|0
1764071700000|2025-11-25 11:55:00|16342.9|16339.9|16346.2|16343.2|16346.2|16343.2|16339.5|16336.5|0
1764072000000|2025-11-25 12:00:00|16346.4|16343.4|16374.9|16371.9|16381.9|16378.9|16346.4|16343.4|0
1764072300000|2025-11-25 12:05:00|16375.2|16372.2|16392.6|16389.6|16392.7|16389.7|16375|16372|0
1764072600000|2025-11-25 12:10:00|16392.7|16389.7|16401.4|16398.4|16404|16401|16390|16387|0
1764072900000|2025-11-25 12:15:00|16400.3|16397.3|16390.8|16387.8|16407.2|16404.2|16390.8|16387.8|0
1764073200000|2025-11-25 12:20:00|16390.7|16387.7|16397.7|16394.7|16401.4|16398.4|16385.3|16382.3|0
1764073500000|2025-11-25 12:25:00|16397.6|16394.6|16411.5|16408.5|16415.2|16412.2|16393.6|16390.6|0
1764073800000|2025-11-25 12:30:00|16411.6|16408.6|16390.8|16387.8|16411.6|16408.6|16389.8|16386.8|0
1764074100000|2025-11-25 12:35:00|16390|16387|16387|16384|16390.6|16387.6|16380|16377|0
1764074400000|2025-11-25 12:40:00|16386.8|16383.8|16412.5|16409.5|16430.8|16427.8|16374.1|16371.1|0
1764074700000|2025-11-25 12:45:00|16412|16409|16394.5|16391.5|16417.3|16414.3|16391.6|16388.6|0
1764075000000|2025-11-25 12:50:00|16394|16391|16392.4|16389.4|16402.5|16399.5|16387.2|16384.2|0
1764075300000|2025-11-25 12:55:00|16395|16392|16407|16404|16408|16405|16392.9|16389.9|0
1764075600000|2025-11-25 13:00:00|16406.9|16403.9|16409|16406|16421.5|16418.5|16405|16402|0
1764075900000|2025-11-25 13:05:00|16410|16407|16414.9|16411.9|16419.6|16416.6|16408.7|16405.7|0
1764076200000|2025-11-25 13:10:00|16414.7|16411.7|16403.5|16400.5|16418.1|16415.1|16402.3|16399.3|0
1764076500000|2025-11-25 13:15:00|16403.4|16400.4|16414.8|16411.8|16418.1|16415.1|16401|16398|0
1764076800000|2025-11-25 13:20:00|16412.9|16409.9|16431.3|16428.3|16431.3|16428.3|16409.6|16406.6|0
1764077100000|2025-11-25 13:25:00|16430.8|16427.8|16425.9|16422.9|16431.8|16428.8|16417|16414|0
1764077400000|2025-11-25 13:30:00|16426|16423|16952.2|16950.4|16952.2|16950.4|16426|16423|0
1764081000000|2025-11-25 14:30:00|16420.5|16418.7|16326.7|16324.9|16420.5|16418.7|16287.2|16285.4|0
1764081300000|2025-11-25 14:35:00|16327.5|16325.7|16322.1|16320.3|16334.5|16332.7|16307.2|16305.4|0
1764081600000|2025-11-25 14:40:00|16319.6|16317.8|16216.9|16215.1|16319.6|16317.8|16211.3|16209.5|0
1764081900000|2025-11-25 14:45:00|16216|16214.2|16156.4|16154.6|16216|16214.2|16153.3|16151.5|0
1764082200000|2025-11-25 14:50:00|16156.1|16154.3|16236.4|16234.6|16236.4|16234.6|16131.7|16129.9|0
1764082500000|2025-11-25 14:55:00|16240.5|16238.7|16302.5|16300.7|16305|16303.2|16233.6|16231.8|0
1764082800000|2025-11-25 15:00:00|16300.6|16298.8|16206.9|16205.1|16301.6|16299.8|16184.9|16183.1|0
1764083100000|2025-11-25 15:05:00|16206.8|16205|16253.6|16251.8|16272.3|16270.5|16193.2|16191.4|0
1764083400000|2025-11-25 15:10:00|16261|16259.2|16238.2|16236.4|16271.9|16270.1|16210.3|16208.5|0
1764083700000|2025-11-25 15:15:00|16240.1|16238.3|16266.4|16264.6|16271.7|16269.9|16229.2|16227.4|0
1764084000000|2025-11-25 15:20:00|16265.9|16264.1|16228.1|16226.3|16275.8|16274|16217.6|16215.8|0
1764084300000|2025-11-25 15:25:00|16228.2|16226.4|16277.6|16275.8|16282.8|16281|16227.3|16225.5|0
1764084600000|2025-11-25 15:30:00|16277|16275.2|16286.6|16284.8|16312.2|16310.4|16276.6|16274.8|0
1764084900000|2025-11-25 15:35:00|16284|16282.2|16263.1|16261.3|16284|16282.2|16248.4|16246.6|0
1764085200000|2025-11-25 15:40:00|16263|16261.2|16285.2|16283.4|16286.1|16284.3|16247.6|16245.8|0
1764085500000|2025-11-25 15:45:00|16286.6|16284.8|16258.6|16256.8|16305.4|16303.6|16250.9|16249.1|0
1764085800000|2025-11-25 15:50:00|16258.4|16256.6|16247.6|16245.8|16259.9|16258.1|16220.6|16218.8|0
1764086100000|2025-11-25 15:55:00|16247.5|16245.7|16258.9|16257.1|16279.5|16277.7|16232.8|16231|0
1764086400000|2025-11-25 16:00:00|16257.3|16255.5|16257.8|16256|16262.8|16261|16234.5|16232.7|0
1764086700000|2025-11-25 16:05:00|16259.1|16257.3|16223.9|16222.1|16261|16259.2|16220.1|16218.3|0
1764087000000|2025-11-25 16:10:00|16225.1|16223.3|16237.5|16235.7|16252.8|16251|16221.5|16219.7|0
1764087300000|2025-11-25 16:15:00|16237|16235.2|16264.5|16262.7|16272.8|16271|16232.5|16230.7|0
1764087600000|2025-11-25 16:20:00|16264.7|16262.9|16276.9|16275.1|16293.3|16291.5|16264.7|16262.9|0
1764087900000|2025-11-25 16:25:00|16275.3|16273.5|16274.9|16273.1|16283.6|16281.8|16257.3|16255.5|0
1764088200000|2025-11-25 16:30:00|16276.3|16274.5|16280.2|16278.4|16288|16286.2|16270.8|16269|0
1764088500000|2025-11-25 16:35:00|16280.3|16278.5|16291.7|16289.9|16292.1|16290.3|16269.9|16268.1|0
1764088800000|2025-11-25 16:40:00|16294.1|16292.3|16286.9|16285.1|16302.3|16300.5|16285.4|16283.6|0
1764089100000|2025-11-25 16:45:00|16287.5|16285.7|16269.3|16267.5|16288.4|16286.6|16262|16260.2|0
1764089400000|2025-11-25 16:50:00|16270.9|16269.1|16306.6|16304.8|16310.3|16308.5|16270.9|16269.1|0
1764089700000|2025-11-25 16:55:00|16307|16305.2|16312.6|16310.8|16320|16318.2|16302.4|16300.6|0
1764090000000|2025-11-25 17:00:00|16312.5|16310.7|16330|16328.2|16330.1|16328.3|16306.3|16304.5|0
1764090300000|2025-11-25 17:05:00|16330.8|16329|16340.8|16339|16341.4|16339.6|16327.8|16326|0
1764090600000|2025-11-25 17:10:00|16340.4|16338.6|16350.3|16348.5|16351.2|16349.4|16334.1|16332.3|0
1764090900000|2025-11-25 17:15:00|16349.9|16348.1|16360.5|16358.7|16361.5|16359.7|16337.7|16335.9|0
1764091200000|2025-11-25 17:20:00|16360.2|16358.4|16392.2|16390.4|16393.3|16391.5|16360.2|16358.4|0
1764091500000|2025-11-25 17:25:00|16392.6|16390.8|16372.2|16370.4|16393.6|16391.8|16367.8|16366|0
1764091800000|2025-11-25 17:30:00|16370.8|16369|16407|16405.2|16409.5|16407.7|16370.6|16368.8|0
1764092100000|2025-11-25 17:35:00|16406.9|16405.1|16413.4|16411.6|16423.6|16421.8|16399.3|16397.5|0
1764092400000|2025-11-25 17:40:00|16415.3|16413.5|16408|16406.2|16419.6|16417.8|16402.3|16400.5|0
1764092700000|2025-11-25 17:45:00|16408.4|16406.6|16405.9|16404.1|16418.1|16416.3|16391.6|16389.8|0
1764093000000|2025-11-25 17:50:00|16405.4|16403.6|16405.9|16404.1|16413.2|16411.4|16399.6|16397.8|0
1764093300000|2025-11-25 17:55:00|16407.1|16405.3|16388.5|16386.7|16411.8|16410|16385.4|16383.6|0
1764093600000|2025-11-25 18:00:00|16389.7|16387.9|16402.8|16401|16410.9|16409.1|16387.4|16385.6|0
1764093900000|2025-11-25 18:05:00|16402.6|16400.8|16406.5|16404.7|16407.9|16406.1|16394.9|16393.1|0
1764094200000|2025-11-25 18:10:00|16408|16406.2|16400.2|16398.4|16409.5|16407.7|16395.1|16393.3|0
1764094500000|2025-11-25 18:15:00|16400|16398.2|16399.4|16397.6|16405.8|16404|16394|16392.2|0
1764094800000|2025-11-25 18:20:00|16398.8|16397|16421.2|16419.4|16422.1|16420.3|16394.8|16393|0
1764095100000|2025-11-25 18:25:00|16418.5|16416.7|16422.9|16421.1|16422.9|16421.1|16411.9|16410.1|0
1764095400000|2025-11-25 18:30:00|16423.8|16422|16420.8|16419|16428.5|16426.7|16419.2|16417.4|0
1764095700000|2025-11-25 18:35:00|16420.7|16418.9|16414.9|16413.1|16421.7|16419.9|16406.6|16404.8|0
1764096000000|2025-11-25 18:40:00|16414.4|16412.6|16413.3|16411.5|16419.3|16417.5|16408.3|16406.5|0
1764096300000|2025-11-25 18:45:00|16413.4|16411.6|16439.4|16437.6|16446.5|16444.7|16413.4|16411.6|0
1764096600000|2025-11-25 18:50:00|16440.1|16438.3|16436.4|16434.6|16443.3|16441.5|16436.4|16434.6|0
1764096900000|2025-11-25 18:55:00|16436.3|16434.5|16428.3|16426.5|16436.3|16434.5|16423.1|16421.3|0
1764097200000|2025-11-25 19:00:00|16427.1|16425.3|16421.6|16419.8|16435.8|16434|16418.7|16416.9|0
1764097500000|2025-11-25 19:05:00|16420.2|16418.4|16421.6|16419.8|16430.2|16428.4|16415.4|16413.6|0
1764097800000|2025-11-25 19:10:00|16421.3|16419.5|16429.2|16427.4|16432|16430.2|16417.7|16415.9|0
1764098100000|2025-11-25 19:15:00|16429.9|16428.1|16407.5|16405.7|16431.5|16429.7|16392.5|16390.7|0
1764098400000|2025-11-25 19:20:00|16407.3|16405.5|16412.1|16410.3|16415|16413.2|16398.8|16397|0
1764098700000|2025-11-25 19:25:00|16412.4|16410.6|16408.8|16407|16417.2|16415.4|16402.4|16400.6|0
1764099000000|2025-11-25 19:30:00|16409.1|16407.3|16402.2|16400.4|16412.8|16411|16397.6|16395.8|0
1764099300000|2025-11-25 19:35:00|16401.7|16399.9|16390.9|16389.1|16404.3|16402.5|16384.1|16382.3|0
1764099600000|2025-11-25 19:40:00|16390.5|16388.7|16392.5|16390.7|16392.6|16390.8|16374.1|16372.3|0
1764099900000|2025-11-25 19:45:00|16391.5|16389.7|16388.2|16386.4|16397.3|16395.5|16381.7|16379.9|0
1764100200000|2025-11-25 19:50:00|16388.4|16386.6|16413.5|16411.7|16414.7|16412.9|16387.6|16385.8|0
1764100500000|2025-11-25 19:55:00|16412.5|16410.7|16424.1|16422.3|16430.8|16429|16409.2|16407.4|0
1764100800000|2025-11-25 20:00:00|16424.7|16421.7|16443.6|16440.6|16445.1|16442.1|16424.7|16421.7|0
1764101100000|2025-11-25 20:05:00|16441.9|16438.9|16435.4|16432.4|16445.7|16442.7|16435.4|16432.4|0
1764101400000|2025-11-25 20:10:00|16435.7|16432.7|16426.1|16423.1|16435.7|16432.7|16424.3|16421.3|0
1764101700000|2025-11-25 20:15:00|16426.3|16423.3|16428.9|16425.9|16430.9|16427.9|16421.4|16418.4|0
1764102000000|2025-11-25 20:20:00|16428.8|16425.8|16432.9|16429.9|16433.5|16430.5|16424|16421|0
1764102300000|2025-11-25 20:25:00|16432.7|16429.7|16431.4|16428.4|16436.9|16433.9|16422|16419|0
1764102600000|2025-11-25 20:30:00|16432.4|16429.4|16443.1|16440.1|16449.8|16446.8|16432.1|16429.1|0
1764102900000|2025-11-25 20:35:00|16443.2|16440.2|16445.2|16442.2|16448.3|16445.3|16435.4|16432.4|0
1764103200000|2025-11-25 20:40:00|16445.5|16442.5|16439.5|16436.5|16446.4|16443.4|16431.2|16428.2|0
1764103500000|2025-11-25 20:45:00|16439.6|16436.6|16451.7|16448.7|16456.7|16453.7|16434.8|16431.8|0
1764103800000|2025-11-25 20:50:00|16466.1|16463.1|16470.6|16467.6|16490.5|16487.5|16453.8|16450.8|0
1764104100000|2025-11-25 20:55:00|16475.6|16472.6|16453.3|16450.3|16477.5|16474.5|16452|16449|0
1764104400000|2025-11-25 21:00:00|16452.1|16449.1|16443.9|16440.9|16469.8|16466.8|16441.7|16438.7|0
1764104700000|2025-11-25 21:05:00|16443.5|16440.5|16439.7|16436.7|16447.2|16444.2|16437.7|16434.7|0
1764105000000|2025-11-25 21:10:00|16439.9|16436.9|16428.7|16425.7|16439.9|16436.9|16427.5|16424.5|0
1764105300000|2025-11-25 21:15:00|16428.8|16425.8|16431.7|16428.7|16433.4|16430.4|16424.8|16421.8|0
1764105600000|2025-11-25 21:20:00|16431.5|16428.5|16431.8|16428.8|16434.7|16431.7|16427.9|16424.9|0
1764105900000|2025-11-25 21:25:00|16431.9|16428.9|16429.8|16426.8|16434.1|16431.1|16428.8|16425.8|0
1764106200000|2025-11-25 21:30:00|16429.6|16426.6|16430.4|16427.4|16430.7|16427.7|16427.1|16424.1|0
1764106500000|2025-11-25 21:35:00|16430.5|16427.5|16427.1|16424.1|16431|16428|16423.6|16420.6|0
1764106800000|2025-11-25 21:40:00|16427|16424|16431.3|16428.3|16433.9|16430.9|16426.1|16423.1|0
1764107100000|2025-11-25 21:45:00|16431.1|16428.1|16435.5|16432.5|16436.1|16433.1|16430.6|16427.6|0
1764107400000|2025-11-25 21:50:00|16435.6|16432.6|16435.9|16432.9|16438.3|16435.3|16434.1|16431.1|0
1764107700000|2025-11-25 21:55:00|16436.2|16433.2|16434.6|16431.6|16438.4|16435.4|16434.6|16431.6|0
1764108000000|2025-11-25 22:00:00|16434.9|16431.9|16440.8|16437.8|16441|16438|16434.7|16431.7|0
1764108300000|2025-11-25 22:05:00|16440.7|16437.7|16438.6|16435.6|16440.9|16437.9|16438.5|16435.5|0
1764108600000|2025-11-25 22:10:00|16438.4|16435.4|16444|16441|16444.4|16441.4|16438|16435|0
1764108900000|2025-11-25 22:15:00|16444.2|16441.2|16443.2|16440.2|16444.7|16441.7|16440.7|16437.7|0
1764109200000|2025-11-25 22:20:00|16443.3|16440.3|16451|16448|16451.3|16448.3|16443.1|16440.1|0
1764109500000|2025-11-25 22:25:00|16451.1|16448.1|16454.1|16451.1|16455.4|16452.4|16450.2|16447.2|0
1764109800000|2025-11-25 22:30:00|16454|16451|16455.3|16452.3|16456.6|16453.6|16450.6|16447.6|0
1764110100000|2025-11-25 22:35:00|16455.2|16452.2|16459.6|16456.6|16461.4|16458.4|16454.3|16451.3|0
1764110400000|2025-11-25 22:40:00|16459.7|16456.7|16462.1|16459.1|16462.9|16459.9|16459.2|16456.2|0
1764110700000|2025-11-25 22:45:00|16462|16459|16462.9|16459.9|16464|16461|16461.8|16458.8|0
1764111000000|2025-11-25 22:50:00|16463|16460|16463.4|16460.4|16466.4|16463.4|16462.2|16459.2|0
1764111300000|2025-11-25 22:55:00|16463.3|16460.3|16462.9|16459.9|16465.1|16462.1|16461.9|16458.9|0
1764111600000|2025-11-25 23:00:00|16462.1|16459.1|16455.3|16452.3|16462.4|16459.4|16453.1|16450.1|0
1764111900000|2025-11-25 23:05:00|16455.4|16452.4|16457.4|16454.4|16460.1|16457.1|16455.3|16452.3|0
1764112200000|2025-11-25 23:10:00|16457.3|16454.3|16459.2|16456.2|16459.3|16456.3|16456.9|16453.9|0
1764112500000|2025-11-25 23:15:00|16459.1|16456.1|16454.9|16451.9|16459.2|16456.2|16454.8|16451.8|0
1764112800000|2025-11-25 23:20:00|16455.3|16452.3|16455.5|16452.5|16455.8|16452.8|16454.8|16451.8|0
1764113100000|2025-11-25 23:25:00|16455.7|16452.7|16455.5|16452.5|16456.6|16453.6|16454.4|16451.4|0
1764113400000|2025-11-25 23:30:00|16455.4|16452.4|16455.4|16452.4|16456.6|16453.6|16455.3|16452.3|0
1764113700000|2025-11-25 23:35:00|16455.3|16452.3|16454.8|16451.8|16455.9|16452.9|16453.8|16450.8|0
1764114000000|2025-11-25 23:40:00|16455|16452|16454.2|16451.2|16456.2|16453.2|16453.1|16450.1|0
1764114300000|2025-11-25 23:45:00|16454.3|16451.3|16455.1|16452.1|16456.2|16453.2|16454|16451|0
1764114600000|2025-11-25 23:50:00|16455.2|16452.2|16452.2|16449.2|16455.3|16452.3|16451.8|16448.8|0
1764114900000|2025-11-25 23:55:00|16452|16449|16456.5|16451.5|16456.5|16453.5|16451.5|16448.5|0
1764115200000|2025-11-26 00:00:00|16456.4|16451.4|16450.8|16445.8|16460.2|16455.2|16449.5|16444.5|0
1764115500000|2025-11-26 00:05:00|16450.9|16445.9|16457.7|16452.7|16458|16453|16443|16438|0
1764115800000|2025-11-26 00:10:00|16457.8|16452.8|16453.2|16448.2|16461.2|16456.2|16453|16448|0
1764116100000|2025-11-26 00:15:00|16453.3|16448.3|16469.6|16464.6|16471.1|16466.1|16453.3|16448.3|0
1764116400000|2025-11-26 00:20:00|16469.8|16464.8|16474.8|16469.8|16476.1|16471.1|16469.1|16464.1|0
1764116700000|2025-11-26 00:25:00|16474.4|16469.4|16472|16467|16475.3|16470.3|16464.7|16459.7|0
1764117000000|2025-11-26 00:30:00|16472.1|16467.1|16473.5|16468.5|16476|16471|16469|16464|0
1764117300000|2025-11-26 00:35:00|16473.6|16468.6|16469.3|16464.3|16474.1|16469.1|16468.5|16463.5|0
1764117600000|2025-11-26 00:40:00|16469.2|16464.2|16471.5|16466.5|16472.6|16467.6|16466|16461|0
1764117900000|2025-11-26 00:45:00|16471.6|16466.6|16476.4|16471.4|16476.4|16471.4|16469.3|16464.3|0
1764118200000|2025-11-26 00:50:00|16476.5|16471.5|16476.2|16471.2|16485|16480|16474.1|16469.1|0
1764118500000|2025-11-26 00:55:00|16476.4|16471.4|16480.7|16475.7|16481|16476|16473.9|16468.9|0
1764118800000|2025-11-26 01:00:00|16480.8|16475.8|16475.6|16470.6|16482.1|16477.1|16475.3|16470.3|0
1764119100000|2025-11-26 01:05:00|16475.4|16470.4|16485.9|16480.9|16487.1|16482.1|16475.4|16470.4|0
1764119400000|2025-11-26 01:10:00|16485.3|16480.3|16496.3|16491.3|16497.3|16492.3|16484.6|16479.6|0
1764119700000|2025-11-26 01:15:00|16496.7|16491.7|16495.7|16490.7|16506.7|16501.7|16494.8|16489.8|0
1764120000000|2025-11-26 01:20:00|16495.5|16490.5|16493.8|16488.8|16499.5|16494.5|16492.2|16487.2|0
1764120300000|2025-11-26 01:25:00|16492.9|16487.9|16500.4|16495.4|16503.9|16498.9|16492.2|16487.2|0
1764120600000|2025-11-26 01:30:00|16499.5|16494.5|16503|16498|16511|16506|16493.8|16488.8|0
1764120900000|2025-11-26 01:35:00|16503.7|16498.7|16507.9|16502.9|16508.7|16503.7|16500.6|16495.6|0
1764121200000|2025-11-26 01:40:00|16507.6|16502.6|16512.7|16507.7|16513.2|16508.2|16505.1|16500.1|0
1764121500000|2025-11-26 01:45:00|16512.6|16507.6|16508|16503|16514.1|16509.1|16504.3|16499.3|0
1764121800000|2025-11-26 01:50:00|16507.7|16502.7|16504.9|16499.9|16510.2|16505.2|16504.1|16499.1|0
1764122100000|2025-11-26 01:55:00|16504.8|16499.8|16513.9|16508.9|16516.2|16511.2|16503.5|16498.5|0
1764122400000|2025-11-26 02:00:00|16512.7|16507.7|16508.9|16503.9|16514.1|16509.1|16507.6|16502.6|0
1764122700000|2025-11-26 02:05:00|16508.8|16503.8|16512.7|16507.7|16512.9|16507.9|16508.1|16503.1|0
1764123000000|2025-11-26 02:10:00|16512.4|16507.4|16511.8|16506.8|16515.2|16510.2|16509.8|16504.8|0
1764123300000|2025-11-26 02:15:00|16512|16507|16516.1|16511.1|16518.3|16513.3|16511.3|16506.3|0
1764123600000|2025-11-26 02:20:00|16515.4|16510.4|16511.9|16506.9|16515.6|16510.6|16506.8|16501.8|0
1764123900000|2025-11-26 02:25:00|16512.2|16507.2|16511.2|16506.2|16513.5|16508.5|16509.3|16504.3|0
1764124200000|2025-11-26 02:30:00|16511.1|16506.1|16513.2|16508.2|16516.6|16511.6|16510.5|16505.5|0
1764124500000|2025-11-26 02:35:00|16512.9|16507.9|16519.5|16514.5|16520.9|16515.9|16511.8|16506.8|0
1764124800000|2025-11-26 02:40:00|16519.7|16514.7|16519.9|16514.9|16523.5|16518.5|16517|16512|0
1764125100000|2025-11-26 02:45:00|16519.2|16514.2|16516.7|16511.7|16521.5|16516.5|16513.6|16508.6|0
1764125400000|2025-11-26 02:50:00|16516.4|16511.4|16524.4|16519.4|16525.1|16520.1|16516.4|16511.4|0
1764125700000|2025-11-26 02:55:00|16524.3|16519.3|16524.1|16519.1|16525.1|16520.1|16520.2|16515.2|0
1764126000000|2025-11-26 03:00:00|16524.3|16519.3|16526.6|16521.6|16533.5|16528.5|16522.9|16517.9|0
1764126300000|2025-11-26 03:05:00|16526.3|16521.3|16519.2|16514.2|16528.2|16523.2|16519.1|16514.1|0
1764126600000|2025-11-26 03:10:00|16519.1|16514.1|16518.5|16513.5|16522.1|16517.1|16516.8|16511.8|0
1764126900000|2025-11-26 03:15:00|16518.2|16513.2|16519.9|16514.9|16520|16515|16514.8|16509.8|0
1764127200000|2025-11-26 03:20:00|16520.1|16515.1|16519.4|16514.4|16522.5|16517.5|16519.2|16514.2|0
1764127500000|2025-11-26 03:25:00|16519.3|16514.3|16519.6|16514.6|16522.3|16517.3|16518.3|16513.3|0
1764127800000|2025-11-26 03:30:00|16519.5|16514.5|16521.7|16516.7|16522.4|16517.4|16518.7|16513.7|0
1764128100000|2025-11-26 03:35:00|16522.1|16517.1|16527.2|16522.2|16528.5|16523.5|16520.4|16515.4|0
1764128400000|2025-11-26 03:40:00|16527.4|16522.4|16520.6|16515.6|16528.6|16523.6|16519.8|16514.8|0
1764128700000|2025-11-26 03:45:00|16520.7|16515.7|16527.2|16522.2|16527.9|16522.9|16520.7|16515.7|0
1764129000000|2025-11-26 03:50:00|16526.8|16521.8|16523.2|16518.2|16527.7|16522.7|16521.4|16516.4|0
1764129300000|2025-11-26 03:55:00|16523.3|16518.3|16523.9|16518.9|16528.1|16523.1|16523.3|16518.3|0
1764129600000|2025-11-26 04:00:00|16523.7|16518.7|16528.1|16523.1|16528.1|16523.1|16521.1|16516.1|0
1764129900000|2025-11-26 04:05:00|16527.9|16522.9|16525.6|16520.6|16528.8|16523.8|16524.9|16519.9|0
1764130200000|2025-11-26 04:10:00|16525.7|16520.7|16524.3|16519.3|16526.3|16521.3|16521.2|16516.2|0
1764130500000|2025-11-26 04:15:00|16524.4|16519.4|16522.2|16517.2|16526.5|16521.5|16520.4|16515.4|0
1764130800000|2025-11-26 04:20:00|16522.4|16517.4|16521.7|16516.7|16525.5|16520.5|16520.1|16515.1|0
1764131100000|2025-11-26 04:25:00|16521.6|16516.6|16515.2|16510.2|16522.1|16517.1|16514.8|16509.8|0
1764131400000|2025-11-26 04:30:00|16515.4|16510.4|16512|16507|16517.4|16512.4|16511.4|16506.4|0
1764131700000|2025-11-26 04:35:00|16511.9|16506.9|16514.2|16509.2|16516|16511|16511.2|16506.2|0
1764132000000|2025-11-26 04:40:00|16515.1|16510.1|16511.4|16506.4|16515.3|16510.3|16509.4|16504.4|0
1764132300000|2025-11-26 04:45:00|16511.5|16506.5|16513.5|16508.5|16515.6|16510.6|16510.4|16505.4|0
1764132600000|2025-11-26 04:50:00|16513.3|16508.3|16516.1|16511.1|16516.6|16511.6|16513.2|16508.2|0
1764132900000|2025-11-26 04:55:00|16516.3|16511.3|16514.5|16509.5|16517.6|16512.6|16513.7|16508.7|0
1764133200000|2025-11-26 05:00:00|16514|16509|16515.5|16510.5|16519.2|16514.2|16513.8|16508.8|0
1764133500000|2025-11-26 05:05:00|16515.6|16510.6|16528.9|16523.9|16529.8|16524.8|16514.1|16509.1|0
1764133800000|2025-11-26 05:10:00|16529.6|16524.6|16525.8|16520.8|16530.5|16525.5|16524.1|16519.1|0
1764134100000|2025-11-26 05:15:00|16525.7|16520.7|16528.4|16523.4|16529.5|16524.5|16525.3|16520.3|0
1764134400000|2025-11-26 05:20:00|16528.3|16523.3|16532|16527|16537.5|16532.5|16527.7|16522.7|0
1764134700000|2025-11-26 05:25:00|16532.1|16527.1|16530.8|16525.8|16534.3|16529.3|16527.4|16522.4|0
1764135000000|2025-11-26 05:30:00|16530.4|16525.4|16536.4|16531.4|16538.7|16533.7|16530.4|16525.4|0
1764135300000|2025-11-26 05:35:00|16536.5|16531.5|16537|16532|16538.8|16533.8|16532.5|16527.5|0
1764135600000|2025-11-26 05:40:00|16536.8|16531.8|16535.8|16530.8|16538.8|16533.8|16535.6|16530.6|0
1764135900000|2025-11-26 05:45:00|16535.9|16530.9|16535.2|16530.2|16536.9|16531.9|16531.5|16526.5|0
1764136200000|2025-11-26 05:50:00|16535.3|16530.3|16534.7|16529.7|16535.6|16530.6|16531.4|16526.4|0
1764136500000|2025-11-26 05:55:00|16534.6|16529.6|16536.8|16531.8|16537.3|16532.3|16533.8|16528.8|0
1764136800000|2025-11-26 06:00:00|16536.6|16531.6|16534.9|16529.9|16537.4|16532.4|16532|16527|0
1764137100000|2025-11-26 06:05:00|16535.2|16530.2|16537|16532|16538.5|16533.5|16534|16529|0
1764137400000|2025-11-26 06:10:00|16536.9|16531.9|16534.8|16529.8|16537.5|16532.5|16534.4|16529.4|0
1764137700000|2025-11-26 06:15:00|16534.6|16529.6|16531.8|16526.8|16536.1|16531.1|16527.8|16522.8|0
1764138000000|2025-11-26 06:20:00|16531.9|16526.9|16530.8|16525.8|16532.9|16527.9|16527.5|16522.5|0
1764138300000|2025-11-26 06:25:00|16531|16526|16536.5|16531.5|16537.2|16532.2|16530.4|16525.4|0
1764138600000|2025-11-26 06:30:00|16536|16531|16545.3|16540.3|16546.3|16541.3|16535.8|16530.8|0
1764138900000|2025-11-26 06:35:00|16545.4|16540.4|16544.2|16539.2|16547.5|16542.5|16540.4|16535.4|0
1764139200000|2025-11-26 06:40:00|16544.4|16539.4|16543.1|16538.1|16548.1|16543.1|16542.3|16537.3|0
1764139500000|2025-11-26 06:45:00|16543.3|16538.3|16549.8|16544.8|16549.8|16544.8|16542.8|16537.8|0
1764139800000|2025-11-26 06:50:00|16549.9|16544.9|16551.2|16546.2|16552.1|16547.1|16547.4|16542.4|0
1764140100000|2025-11-26 06:55:00|16551.3|16546.3|16545|16540|16551.6|16546.6|16544.8|16539.8|0
1764140400000|2025-11-26 07:00:00|16545.4|16540.4|16546.1|16541.1|16551|16546|16545|16540|0
1764140700000|2025-11-26 07:05:00|16546.2|16541.2|16547.4|16542.4|16549.2|16544.2|16545|16540|0
1764141000000|2025-11-26 07:10:00|16547.6|16542.6|16547.3|16542.3|16550|16545|16545|16540|0
1764141300000|2025-11-26 07:15:00|16547.5|16542.5|16544.5|16539.5|16547.8|16542.8|16543.4|16538.4|0
1764141600000|2025-11-26 07:20:00|16544.6|16539.6|16549.6|16544.6|16551.4|16546.4|16543.4|16538.4|0
1764141900000|2025-11-26 07:25:00|16549.3|16544.3|16557.8|16552.8|16558.1|16553.1|16547.3|16542.3|0
1764142200000|2025-11-26 07:30:00|16557.9|16552.9|16556.8|16551.8|16559.8|16554.8|16555.2|16550.2|0
1764142500000|2025-11-26 07:35:00|16556.6|16551.6|16559.7|16554.7|16562.5|16557.5|16556.6|16551.6|0
1764142800000|2025-11-26 07:40:00|16559.8|16554.8|16554.7|16549.7|16562.5|16557.5|16554.2|16549.2|0
1764143100000|2025-11-26 07:45:00|16554.9|16549.9|16552.2|16547.2|16556.2|16551.2|16550.8|16545.8|0
1764143400000|2025-11-26 07:50:00|16552.3|16547.3|16548.8|16543.8|16552.3|16547.3|16546.1|16541.1|0
1764143700000|2025-11-26 07:55:00|16548.7|16543.7|16546.1|16541.1|16552.7|16547.7|16546.1|16541.1|0
1764144000000|2025-11-26 08:00:00|16545.4|16540.4|16587.7|16584.7|16587.7|16584.7|16540.1|16535.1|0
1764147600000|2025-11-26 09:00:00|16543.1|16540.1|16520.5|16517.5|16574.3|16571.3|16520.5|16517.5|0
1764147900000|2025-11-26 09:05:00|16520.6|16517.6|16516.2|16513.2|16528.6|16525.6|16515.1|16512.1|0
1764148200000|2025-11-26 09:10:00|16516.1|16513.1|16524.8|16521.8|16528.7|16525.7|16515.3|16512.3|0
1764148500000|2025-11-26 09:15:00|16524.6|16521.6|16522.4|16519.4|16530.5|16527.5|16522.3|16519.3|0
1764148800000|2025-11-26 09:20:00|16522.3|16519.3|16505.1|16502.1|16522.7|16519.7|16504.4|16501.4|0
1764149100000|2025-11-26 09:25:00|16505|16502|16507.3|16504.3|16519.4|16516.4|16503.9|16500.9|0
1764149400000|2025-11-26 09:30:00|16507.4|16504.4|16511|16508|16517.9|16514.9|16506.5|16503.5|0
1764149700000|2025-11-26 09:35:00|16511.1|16508.1|16513.3|16510.3|16513.9|16510.9|16508.3|16505.3|0
1764150000000|2025-11-26 09:40:00|16513.7|16510.7|16518.7|16515.7|16519.3|16516.3|16511.1|16508.1|0
1764150300000|2025-11-26 09:45:00|16518.4|16515.4|16510.1|16507.1|16520.1|16517.1|16508.4|16505.4|0
1764150600000|2025-11-26 09:50:00|16510|16507|16503.9|16500.9|16510.5|16507.5|16502.9|16499.9|0
1764150900000|2025-11-26 09:55:00|16504|16501|16507.6|16504.6|16509|16506|16504|16501|0
1764151200000|2025-11-26 10:00:00|16507.1|16504.1|16513|16510|16513.4|16510.4|16507|16504|0
1764151500000|2025-11-26 10:05:00|16513.2|16510.2|16522.2|16519.2|16522.9|16519.9|16511.9|16508.9|0
1764151800000|2025-11-26 10:10:00|16522.1|16519.1|16527.3|16524.3|16529.5|16526.5|16520.4|16517.4|0
1764152100000|2025-11-26 10:15:00|16527.5|16524.5|16529|16526|16531.4|16528.4|16525.6|16522.6|0
1764152400000|2025-11-26 10:20:00|16529.1|16526.1|16532.6|16529.6|16532.9|16529.9|16527.2|16524.2|0
1764152700000|2025-11-26 10:25:00|16532.8|16529.8|16529.5|16526.5|16537.3|16534.3|16529.5|16526.5|0
1764153000000|2025-11-26 10:30:00|16529.3|16526.3|16529.4|16526.4|16529.9|16526.9|16522.1|16519.1|0
1764153300000|2025-11-26 10:35:00|16529.2|16526.2|16535|16532|16535.5|16532.5|16525.1|16522.1|0
1764153600000|2025-11-26 10:40:00|16535.2|16532.2|16538.2|16535.2|16547.4|16544.4|16535.1|16532.1|0
1764153900000|2025-11-26 10:45:00|16537.7|16534.7|16544.3|16541.3|16544.7|16541.7|16534.3|16531.3|0
1764154200000|2025-11-26 10:50:00|16544.4|16541.4|16545.9|16542.9|16546.5|16543.5|16541.9|16538.9|0
1764154500000|2025-11-26 10:55:00|16546.2|16543.2|16545.7|16542.7|16547.4|16544.4|16543.7|16540.7|0
1764154800000|2025-11-26 11:00:00|16545.8|16542.8|16545.4|16542.4|16547.3|16544.3|16542.7|16539.7|0
1764155100000|2025-11-26 11:05:00|16545.6|16542.6|16545.7|16542.7|16548.6|16545.6|16541.3|16538.3|0
1764155400000|2025-11-26 11:10:00|16545.3|16542.3|16544|16541|16547.1|16544.1|16542.7|16539.7|0
1764155700000|2025-11-26 11:15:00|16543.8|16540.8|16546.9|16543.9|16547.9|16544.9|16543.5|16540.5|0
1764156000000|2025-11-26 11:20:00|16545.4|16542.4|16549.7|16546.7|16550.6|16547.6|16541.1|16538.1|0
1764156300000|2025-11-26 11:25:00|16550.1|16547.1|16547.2|16544.2|16552.2|16549.2|16546|16543|0
1764156600000|2025-11-26 11:30:00|16547|16544|16541.2|16538.2|16548.9|16545.9|16539|16536|0
1764156900000|2025-11-26 11:35:00|16540.7|16537.7|16531.5|16528.5|16540.8|16537.8|16529.5|16526.5|0
1764157200000|2025-11-26 11:40:00|16531.2|16528.2|16537.3|16534.3|16537.8|16534.8|16530.7|16527.7|0
1764157500000|2025-11-26 11:45:00|16537.9|16534.9|16540.4|16537.4|16546|16543|16536.6|16533.6|0
1764157800000|2025-11-26 11:50:00|16540.6|16537.6|16529.4|16526.4|16540.6|16537.6|16529.4|16526.4|0
1764158100000|2025-11-26 11:55:00|16530.1|16527.1|16531.3|16528.3|16536.3|16533.3|16528.3|16525.3|0
1764158400000|2025-11-26 12:00:00|16531.7|16528.7|16496.4|16493.4|16531.7|16528.7|16492.8|16489.8|0
1764158700000|2025-11-26 12:05:00|16495.9|16492.9|16485|16482|16503.6|16500.6|16483.9|16480.9|0
1764159000000|2025-11-26 12:10:00|16485.1|16482.1|16487.4|16484.4|16496.1|16493.1|16480.5|16477.5|0
1764159300000|2025-11-26 12:15:00|16487.5|16484.5|16472.3|16469.3|16487.5|16484.5|16470.9|16467.9|0
1764159600000|2025-11-26 12:20:00|16472.2|16469.2|16482.7|16479.7|16483.5|16480.5|16472.2|16469.2|0
1764159900000|2025-11-26 12:25:00|16482.8|16479.8|16479.2|16476.2|16486|16483|16475.9|16472.9|0
1764160200000|2025-11-26 12:30:00|16479|16476|16476.5|16473.5|16480.4|16477.4|16476.2|16473.2|0
1764160500000|2025-11-26 12:35:00|16476.9|16473.9|16484.6|16481.6|16484.6|16481.6|16475.5|16472.5|0
1764160800000|2025-11-26 12:40:00|16486|16483|16497.6|16494.6|16499.3|16496.3|16484|16481|0
1764161100000|2025-11-26 12:45:00|16497.7|16494.7|16509|16506|16509|16506|16497.7|16494.7|0
1764161400000|2025-11-26 12:50:00|16508.5|16505.5|16507.4|16504.4|16511.2|16508.2|16502.7|16499.7|0
1764161700000|2025-11-26 12:55:00|16507.5|16504.5|16510.1|16507.1|16512.2|16509.2|16505.8|16502.8|0
1764162000000|2025-11-26 13:00:00|16509.9|16506.9|16513.7|16510.7|16513.7|16510.7|16506.1|16503.1|0
1764162300000|2025-11-26 13:05:00|16513.8|16510.8|16517.1|16514.1|16521.4|16518.4|16513.7|16510.7|0
1764162600000|2025-11-26 13:10:00|16517.8|16514.8|16521.2|16518.2|16522.9|16519.9|16514.4|16511.4|0
1764162900000|2025-11-26 13:15:00|16521|16518|16519.2|16516.2|16523|16520|16516.2|16513.2|0
1764163200000|2025-11-26 13:20:00|16519.9|16516.9|16520.7|16517.7|16522.8|16519.8|16512.6|16509.6|0
1764163500000|2025-11-26 13:25:00|16520.8|16517.8|16522.5|16519.5|16526.6|16523.6|16516.6|16513.6|0
1764163800000|2025-11-26 13:30:00|16522.2|16519.2|16587.1|16585.3|16587.1|16585.3|16521.8|16518.8|0
1764167400000|2025-11-26 14:30:00|16564|16562.2|16517.6|16515.8|16564|16562.2|16485.5|16483.7|0
1764167700000|2025-11-26 14:35:00|16518.3|16516.5|16503.4|16501.6|16534.7|16532.9|16469.3|16467.5|0
1764168000000|2025-11-26 14:40:00|16503.5|16501.7|16496.8|16495|16508.1|16506.3|16468.9|16467.1|0
1764168300000|2025-11-26 14:45:00|16503.7|16501.9|16531.4|16529.6|16539.2|16537.4|16503.2|16501.4|0
1764168600000|2025-11-26 14:50:00|16534.2|16532.4|16509.2|16507.4|16541.2|16539.4|16500.8|16499|0
1764168900000|2025-11-26 14:55:00|16505.2|16503.4|16465.6|16463.8|16505.6|16503.8|16450.8|16449|0
1764169200000|2025-11-26 15:00:00|16464.3|16462.5|16443.4|16441.6|16465.7|16463.9|16427.8|16426|0
1764169500000|2025-11-26 15:05:00|16443.9|16442.1|16448.4|16446.6|16450.1|16448.3|16413.3|16411.5|0
1764169800000|2025-11-26 15:10:00|16447.8|16446|16426.2|16424.4|16453.5|16451.7|16421.3|16419.5|0
1764170100000|2025-11-26 15:15:00|16426.4|16424.6|16426.5|16424.7|16444.2|16442.4|16411.3|16409.5|0
1764170400000|2025-11-26 15:20:00|16426.6|16424.8|16389.9|16388.1|16432.6|16430.8|16389.2|16387.4|0
1764170700000|2025-11-26 15:25:00|16389.5|16387.7|16418.7|16416.9|16439.8|16438|16385|16383.2|0
1764171000000|2025-11-26 15:30:00|16419.9|16418.1|16440.3|16438.5|16441.8|16440|16418.1|16416.3|0
1764171300000|2025-11-26 15:35:00|16440.2|16438.4|16463.1|16461.3|16467.4|16465.6|16435.6|16433.8|0
1764171600000|2025-11-26 15:40:00|16462.9|16461.1|16445.5|16443.7|16467.6|16465.8|16438.1|16436.3|0
1764171900000|2025-11-26 15:45:00|16444.8|16443|16448.8|16447|16450|16448.2|16421|16419.2|0
1764172200000|2025-11-26 15:50:00|16446.9|16445.1|16460.7|16458.9|16461.4|16459.6|16441.4|16439.6|0
1764172500000|2025-11-26 15:55:00|16460.5|16458.7|16474.7|16472.9|16477|16475.2|16444.6|16442.8|0
1764172800000|2025-11-26 16:00:00|16475.2|16473.4|16498.6|16496.8|16499.6|16497.8|16475.2|16473.4|0
1764173100000|2025-11-26 16:05:00|16498.7|16496.9|16511|16509.2|16518.9|16517.1|16498.3|16496.5|0
1764173400000|2025-11-26 16:10:00|16512.6|16510.8|16509.2|16507.4|16515|16513.2|16502.7|16500.9|0
1764173700000|2025-11-26 16:15:00|16509.1|16507.3|16526.3|16524.5|16527.4|16525.6|16509|16507.2|0
1764174000000|2025-11-26 16:20:00|16526.4|16524.6|16534.8|16533|16535.6|16533.8|16525.7|16523.9|0
1764174300000|2025-11-26 16:25:00|16534.7|16532.9|16529|16527.2|16541.7|16539.9|16527.4|16525.6|0
1764174600000|2025-11-26 16:30:00|16532|16530.2|16532.5|16530.7|16536.2|16534.4|16519.9|16518.1|0
1764174900000|2025-11-26 16:35:00|16532.3|16530.5|16550|16548.2|16551|16549.2|16532.3|16530.5|0
1764175200000|2025-11-26 16:40:00|16549.5|16547.7|16560.6|16558.8|16565.9|16564.1|16549.5|16547.7|0
1764175500000|2025-11-26 16:45:00|16561.5|16559.7|16548.1|16546.3|16561.7|16559.9|16545.1|16543.3|0
1764175800000|2025-11-26 16:50:00|16548.3|16546.5|16548.9|16547.1|16551.7|16549.9|16540.1|16538.3|0
1764176100000|2025-11-26 16:55:00|16549.3|16547.5|16550.3|16548.5|16557.7|16555.9|16547.4|16545.6|0
1764176400000|2025-11-26 17:00:00|16552.3|16550.5|16534.9|16533.1|16556.4|16554.6|16530.5|16528.7|0
1764176700000|2025-11-26 17:05:00|16536.2|16534.4|16519.9|16518.1|16546.2|16544.4|16516.3|16514.5|0
1764177000000|2025-11-26 17:10:00|16522.3|16520.5|16522.4|16520.6|16533.3|16531.5|16520.2|16518.4|0
1764177300000|2025-11-26 17:15:00|16522.5|16520.7|16524.8|16523|16536.9|16535.1|16515.3|16513.5|0
1764177600000|2025-11-26 17:20:00|16524.7|16522.9|16544.7|16542.9|16548.3|16546.5|16523|16521.2|0
1764177900000|2025-11-26 17:25:00|16544.9|16543.1|16538.7|16536.9|16544.9|16543.1|16531.8|16530|0
1764178200000|2025-11-26 17:30:00|16538.2|16536.4|16535.2|16533.4|16542.7|16540.9|16534.2|16532.4|0
1764178500000|2025-11-26 17:35:00|16535.1|16533.3|16533.7|16531.9|16538.6|16536.8|16532.1|16530.3|0
1764178800000|2025-11-26 17:40:00|16534|16532.2|16551.3|16549.5|16552|16550.2|16534|16532.2|0
1764179100000|2025-11-26 17:45:00|16551.6|16549.8|16533.4|16531.6|16552.3|16550.5|16533.1|16531.3|0
1764179400000|2025-11-26 17:50:00|16533.1|16531.3|16525.8|16524|16533.1|16531.3|16524.8|16523|0
1764179700000|2025-11-26 17:55:00|16524.4|16522.6|16524|16522.2|16534.7|16532.9|16520|16518.2|0
1764180000000|2025-11-26 18:00:00|16523.9|16522.1|16530.7|16528.9|16535.5|16533.7|16523.6|16521.8|0
1764180300000|2025-11-26 18:05:00|16530.1|16528.3|16503.4|16501.6|16533.5|16531.7|16485|16483.2|0
1764180600000|2025-11-26 18:10:00|16504|16502.2|16514.4|16512.6|16518.8|16517|16500.2|16498.4|0
1764180900000|2025-11-26 18:15:00|16515.8|16514|16506.4|16504.6|16521.2|16519.4|16502.8|16501|0
1764181200000|2025-11-26 18:20:00|16507.3|16505.5|16523|16521.2|16532.5|16530.7|16500.5|16498.7|0
1764181500000|2025-11-26 18:25:00|16522.8|16521|16529.4|16527.6|16537.1|16535.3|16520.8|16519|0
1764181800000|2025-11-26 18:30:00|16529.1|16527.3|16491.8|16490|16530|16528.2|16491.8|16490|0
1764182100000|2025-11-26 18:35:00|16492.1|16490.3|16495.2|16493.4|16500.4|16498.6|16485.2|16483.4|0
1764182400000|2025-11-26 18:40:00|16495.5|16493.7|16481.1|16479.3|16498.2|16496.4|16480.2|16478.4|0
1764182700000|2025-11-26 18:45:00|16480.4|16478.6|16502.2|16500.4|16502.8|16501|16476.9|16475.1|0
1764183000000|2025-11-26 18:50:00|16501.9|16500.1|16493.2|16491.4|16507.1|16505.3|16490.8|16489|0
1764183300000|2025-11-26 18:55:00|16491.1|16489.3|16493|16491.2|16496.8|16495|16482.4|16480.6|0
1764183600000|2025-11-26 19:00:00|16493.1|16491.3|16482.7|16480.9|16506.5|16504.7|16482.7|16480.9|0
1764183900000|2025-11-26 19:05:00|16482.3|16480.5|16482.7|16480.9|16485.4|16483.6|16473.4|16471.6|0
1764184200000|2025-11-26 19:10:00|16482.5|16480.7|16495.8|16494|16497|16495.2|16473.4|16471.6|0
1764184500000|2025-11-26 19:15:00|16495.4|16493.6|16498.5|16496.7|16502.1|16500.3|16491.8|16490|0
1764184800000|2025-11-26 19:20:00|16498.6|16496.8|16505.8|16504|16508|16506.2|16492|16490.2|0
1764185100000|2025-11-26 19:25:00|16505.7|16503.9|16503.3|16501.5|16509.1|16507.3|16501.2|16499.4|0
1764185400000|2025-11-26 19:30:00|16503.5|16501.7|16498.7|16496.9|16510|16508.2|16498.7|16496.9|0
1764185700000|2025-11-26 19:35:00|16497.3|16495.5|16488.8|16487|16497.8|16496|16484.8|16483|0
1764186000000|2025-11-26 19:40:00|16488.4|16486.6|16490.2|16488.4|16496.7|16494.9|16482.3|16480.5|0
1764186300000|2025-11-26 19:45:00|16490.6|16488.8|16484.4|16482.6|16500.3|16498.5|16484.4|16482.6|0
1764186600000|2025-11-26 19:50:00|16483.9|16482.1|16495.4|16493.6|16498.6|16496.8|16481.5|16479.7|0
1764186900000|2025-11-26 19:55:00|16495.7|16493.9|16497.6|16495.8|16498.8|16497|16489.8|16488|0
1764187200000|2025-11-26 20:00:00|16498.2|16495.2|16497.6|16494.6|16501.2|16498.2|16494.7|16491.7|0
1764187500000|2025-11-26 20:05:00|16496.7|16493.7|16490.7|16487.7|16497.7|16494.7|16481.9|16478.9|0
1764187800000|2025-11-26 20:10:00|16490.9|16487.9|16505.2|16502.2|16505.5|16502.5|16490.9|16487.9|0
1764188100000|2025-11-26 20:15:00|16506|16503|16495.8|16492.8|16511.1|16508.1|16495.7|16492.7|0
1764188400000|2025-11-26 20:20:00|16497.7|16494.7|16499.6|16496.6|16504.5|16501.5|16495.4|16492.4|0
1764188700000|2025-11-26 20:25:00|16499.4|16496.4|16496.6|16493.6|16503.9|16500.9|16494.8|16491.8|0
1764189000000|2025-11-26 20:30:00|16496.8|16493.8|16497.1|16494.1|16500.8|16497.8|16489.6|16486.6|0
1764189300000|2025-11-26 20:35:00|16496.7|16493.7|16493.6|16490.6|16497.8|16494.8|16487.6|16484.6|0
1764189600000|2025-11-26 20:40:00|16493.4|16490.4|16501.7|16498.7|16507.2|16504.2|16488.8|16485.8|0
1764189900000|2025-11-26 20:45:00|16502.6|16499.6|16494|16491|16508.8|16505.8|16491.3|16488.3|0
1764190200000|2025-11-26 20:50:00|16484.4|16481.4|16481.7|16478.7|16495.6|16492.6|16478.1|16475.1|0
1764190500000|2025-11-26 20:55:00|16481.2|16478.2|16476.6|16473.6|16492.7|16489.7|16476.6|16473.6|0
1764190800000|2025-11-26 21:00:00|16477.4|16474.4|16477.8|16474.8|16493.5|16490.5|16473.3|16470.3|0
1764191100000|2025-11-26 21:05:00|16475.2|16472.2|16484.4|16481.4|16484.8|16481.8|16474.1|16471.1|0
1764191400000|2025-11-26 21:10:00|16484|16481|16480.4|16477.4|16484|16481|16479.5|16476.5|0
1764191700000|2025-11-26 21:15:00|16480.6|16477.6|16477.5|16474.5|16480.9|16477.9|16475.1|16472.1|0
1764192000000|2025-11-26 21:20:00|16477.7|16474.7|16484.1|16481.1|16484.6|16481.6|16475.8|16472.8|0
1764192300000|2025-11-26 21:25:00|16484|16481|16480.7|16477.7|16484.3|16481.3|16480.6|16477.6|0
1764192600000|2025-11-26 21:30:00|16480.5|16477.5|16481.1|16478.1|16481.5|16478.5|16479.8|16476.8|0
1764192900000|2025-11-26 21:35:00|16481|16478|16483.8|16480.8|16484.1|16481.1|16480.3|16477.3|0
1764193200000|2025-11-26 21:40:00|16483.6|16480.6|16480.3|16477.3|16483.6|16480.6|16477.4|16474.4|0
1764193500000|2025-11-26 21:45:00|16479.3|16476.3|16477.5|16474.5|16479.8|16476.8|16476.3|16473.3|0
1764193800000|2025-11-26 21:50:00|16477.4|16474.4|16482.1|16479.1|16482.8|16479.8|16477.4|16474.4|0
1764194100000|2025-11-26 21:55:00|16481.9|16478.9|16482.1|16479.1|16484|16481|16481.2|16478.2|0
1764194400000|2025-11-26 22:00:00|16482.5|16479.5|16482.9|16479.9|16483.4|16480.4|16480.8|16477.8|0
1764194700000|2025-11-26 22:05:00|16482.8|16479.8|16480.9|16477.9|16483.2|16480.2|16480.8|16477.8|0
1764195000000|2025-11-26 22:10:00|16480.7|16477.7|16483.1|16480.1|16483.1|16480.1|16479.7|16476.7|0
1764195300000|2025-11-26 22:15:00|16483.4|16480.4|16482|16479|16484.5|16481.5|16480.3|16477.3|0
1764195600000|2025-11-26 22:20:00|16482.1|16479.1|16481.9|16478.9|16483.3|16480.3|16481.7|16478.7|0
1764195900000|2025-11-26 22:25:00|16481.7|16478.7|16480.2|16477.2|16484|16481|16480.2|16477.2|0
1764196200000|2025-11-26 22:30:00|16480.1|16477.1|16481.3|16478.3|16482.4|16479.4|16479.9|16476.9|0
1764196500000|2025-11-26 22:35:00|16482.4|16479.4|16480.5|16477.5|16483.5|16480.5|16480.4|16477.4|0
1764196800000|2025-11-26 22:40:00|16480.2|16477.2|16482.4|16479.4|16482.8|16479.8|16480.2|16477.2|0
1764197100000|2025-11-26 22:45:00|16482.7|16479.7|16484|16481|16484.6|16481.6|16481.5|16478.5|0
1764197400000|2025-11-26 22:50:00|16483.9|16480.9|16485.3|16482.3|16485.9|16482.9|16482|16479|0
1764197700000|2025-11-26 22:55:00|16485.7|16482.7|16490.2|16487.2|16490.4|16487.4|16485.7|16482.7|0
1764198000000|2025-11-26 23:00:00|16490.3|16487.3|16491.2|16488.2|16492.5|16489.5|16490.3|16487.3|0
1764198300000|2025-11-26 23:05:00|16491.1|16488.1|16492.1|16489.1|16492.7|16489.7|16490.3|16487.3|0
1764198600000|2025-11-26 23:10:00|16491.2|16488.2|16490.3|16487.3|16492.8|16489.8|16490.3|16487.3|0
1764198900000|2025-11-26 23:15:00|16490.5|16487.5|16490.1|16487.1|16490.7|16487.7|16488.9|16485.9|0
1764199200000|2025-11-26 23:20:00|16490|16487|16491|16488|16491.1|16488.1|16489.5|16486.5|0
1764199500000|2025-11-26 23:25:00|16490.9|16487.9|16489.1|16486.1|16491.1|16488.1|16488.6|16485.6|0
1764199800000|2025-11-26 23:30:00|16489.3|16486.3|16488.8|16485.8|16490.1|16487.1|16488.6|16485.6|0
1764200100000|2025-11-26 23:35:00|16488.7|16485.7|16490.3|16487.3|16491.9|16488.9|16488.7|16485.7|0
1764200400000|2025-11-26 23:40:00|16490.5|16487.5|16489.9|16486.9|16491.7|16488.7|16489.7|16486.7|0
1764200700000|2025-11-26 23:45:00|16489.7|16486.7|16488.8|16485.8|16489.8|16486.8|16488.3|16485.3|0
1764201000000|2025-11-26 23:50:00|16489.8|16486.8|16491.7|16488.7|16492.1|16489.1|16489|16486|0
1764201300000|2025-11-26 23:55:00|16491.6|16488.6|16491.7|16486.7|16492.1|16489.1|16490.7|16486.3|0
1764201600000|2025-11-27 00:00:00|16490.9|16485.9|16494.8|16489.8|16498.2|16493.2|16486.8|16481.8|0
1764201900000|2025-11-27 00:05:00|16494.9|16489.9|16490.9|16485.9|16496.5|16491.5|16485.3|16480.3|0
1764202200000|2025-11-27 00:10:00|16490.6|16485.6|16494.2|16489.2|16495.4|16490.4|16490.5|16485.5|0
1764202500000|2025-11-27 00:15:00|16494.3|16489.3|16493.5|16488.5|16495|16490|16490.4|16485.4|0
1764202800000|2025-11-27 00:20:00|16493.6|16488.6|16487.8|16482.8|16494.3|16489.3|16487.3|16482.3|0
1764203100000|2025-11-27 00:25:00|16487.9|16482.9|16493.2|16488.2|16493.2|16488.2|16486.9|16481.9|0
1764203400000|2025-11-27 00:30:00|16493.1|16488.1|16492.6|16487.6|16495|16490|16491.2|16486.2|0
1764203700000|2025-11-27 00:35:00|16492.3|16487.3|16489.4|16484.4|16492.8|16487.8|16488.3|16483.3|0
1764204000000|2025-11-27 00:40:00|16488.9|16483.9|16489.6|16484.6|16490.4|16485.4|16487.9|16482.9|0
1764204300000|2025-11-27 00:45:00|16489.5|16484.5|16487.7|16482.7|16489.7|16484.7|16485.8|16480.8|0
1764204600000|2025-11-27 00:50:00|16487.8|16482.8|16489.8|16484.8|16492.2|16487.2|16487.4|16482.4|0
1764204900000|2025-11-27 00:55:00|16489.7|16484.7|16496.1|16491.1|16497|16492|16488.8|16483.8|0
1764205200000|2025-11-27 01:00:00|16496.3|16491.3|16501.1|16496.1|16502.3|16497.3|16496.1|16491.1|0
1764205500000|2025-11-27 01:05:00|16500.9|16495.9|16487.9|16482.9|16502.5|16497.5|16486.5|16481.5|0
1764205800000|2025-11-27 01:10:00|16487.7|16482.7|16487.5|16482.5|16490.8|16485.8|16483.5|16478.5|0
1764206100000|2025-11-27 01:15:00|16487.4|16482.4|16480.5|16475.5|16487.4|16482.4|16478.1|16473.1|0
1764206400000|2025-11-27 01:20:00|16480.9|16475.9|16485.5|16480.5|16487.3|16482.3|16480.2|16475.2|0
1764206700000|2025-11-27 01:25:00|16485.8|16480.8|16485.8|16480.8|16488.4|16483.4|16484.6|16479.6|0
1764207000000|2025-11-27 01:30:00|16485.9|16480.9|16481.9|16476.9|16486.6|16481.6|16479.2|16474.2|0
1764207300000|2025-11-27 01:35:00|16482|16477|16480.7|16475.7|16483.4|16478.4|16478.8|16473.8|0
1764207600000|2025-11-27 01:40:00|16480.8|16475.8|16486.3|16481.3|16486.5|16481.5|16480.3|16475.3|0
1764207900000|2025-11-27 01:45:00|16486.7|16481.7|16488.6|16483.6|16489.3|16484.3|16484.1|16479.1|0
1764208200000|2025-11-27 01:50:00|16488.7|16483.7|16495.2|16490.2|16495.5|16490.5|16485.8|16480.8|0
1764208500000|2025-11-27 01:55:00|16495.5|16490.5|16498.8|16493.8|16499.4|16494.4|16494.6|16489.6|0
1764208800000|2025-11-27 02:00:00|16499|16494|16496.8|16491.8|16501.6|16496.6|16496.5|16491.5|0
1764209100000|2025-11-27 02:05:00|16497.1|16492.1|16495.1|16490.1|16497.6|16492.6|16494.2|16489.2|0
1764209400000|2025-11-27 02:10:00|16495.2|16490.2|16497.8|16492.8|16498.7|16493.7|16493|16488|0
1764209700000|2025-11-27 02:15:00|16497.9|16492.9|16495.7|16490.7|16500.5|16495.5|16494.2|16489.2|0
1764210000000|2025-11-27 02:20:00|16495.6|16490.6|16494.6|16489.6|16497|16492|16493.2|16488.2|0
1764210300000|2025-11-27 02:25:00|16494.7|16489.7|16496.8|16491.8|16497.1|16492.1|16492.7|16487.7|0
1764210600000|2025-11-27 02:30:00|16496.9|16491.9|16492.8|16487.8|16497.9|16492.9|16492.7|16487.7|0
1764210900000|2025-11-27 02:35:00|16492.9|16487.9|16492.5|16487.5|16494.7|16489.7|16491.5|16486.5|0
1764211200000|2025-11-27 02:40:00|16492.6|16487.6|16494|16489|16494.2|16489.2|16488.6|16483.6|0
1764211500000|2025-11-27 02:45:00|16494.8|16489.8|16491.3|16486.3|16495|16490|16488.6|16483.6|0
1764211800000|2025-11-27 02:50:00|16491.7|16486.7|16486.5|16481.5|16492|16487|16485.4|16480.4|0
1764212100000|2025-11-27 02:55:00|16486.8|16481.8|16486.3|16481.3|16488.5|16483.5|16485.3|16480.3|0
1764212400000|2025-11-27 03:00:00|16486.5|16481.5|16485.6|16480.6|16487.9|16482.9|16482.8|16477.8|0
1764212700000|2025-11-27 03:05:00|16485.7|16480.7|16481.2|16476.2|16486.8|16481.8|16480.8|16475.8|0
1764213000000|2025-11-27 03:10:00|16481.6|16476.6|16481.1|16476.1|16481.6|16476.6|16478.4|16473.4|0
1764213300000|2025-11-27 03:15:00|16481.2|16476.2|16486.7|16481.7|16490.5|16485.5|16480.8|16475.8|0
1764213600000|2025-11-27 03:20:00|16486.8|16481.8|16487.6|16482.6|16489|16484|16484.5|16479.5|0
1764213900000|2025-11-27 03:25:00|16487.5|16482.5|16481.4|16476.4|16488.4|16483.4|16480.8|16475.8|0
1764214200000|2025-11-27 03:30:00|16481.6|16476.6|16483.3|16478.3|16483.8|16478.8|16479.4|16474.4|0
1764214500000|2025-11-27 03:35:00|16483.5|16478.5|16485.3|16480.3|16485.3|16480.3|16480.4|16475.4|0
1764214800000|2025-11-27 03:40:00|16485.4|16480.4|16484.7|16479.7|16486.1|16481.1|16481.9|16476.9|0
1764215100000|2025-11-27 03:45:00|16484.6|16479.6|16484|16479|16485.3|16480.3|16481.6|16476.6|0
1764215400000|2025-11-27 03:50:00|16484.2|16479.2|16484|16479|16486.1|16481.1|16483.5|16478.5|0
1764215700000|2025-11-27 03:55:00|16484.2|16479.2|16484.3|16479.3|16485.7|16480.7|16483.2|16478.2|0
1764216000000|2025-11-27 04:00:00|16484.2|16479.2|16485.4|16480.4|16487.7|16482.7|16483.2|16478.2|0
1764216300000|2025-11-27 04:05:00|16485.3|16480.3|16483|16478|16486.1|16481.1|16483|16478|0
1764216600000|2025-11-27 04:10:00|16483.2|16478.2|16482.9|16477.9|16484.4|16479.4|16481.6|16476.6|0
1764216900000|2025-11-27 04:15:00|16482.8|16477.8|16482.7|16477.7|16484.9|16479.9|16480.9|16475.9|0
1764217200000|2025-11-27 04:20:00|16482.8|16477.8|16486|16481|16486.9|16481.9|16481.9|16476.9|0
1764217500000|2025-11-27 04:25:00|16485.8|16480.8|16487.8|16482.8|16487.8|16482.8|16484.7|16479.7|0
1764217800000|2025-11-27 04:30:00|16487.9|16482.9|16488.4|16483.4|16488.6|16483.6|16486.7|16481.7|0
1764218100000|2025-11-27 04:35:00|16488.5|16483.5|16492.8|16487.8|16493.2|16488.2|16488.5|16483.5|0
1764218400000|2025-11-27 04:40:00|16492.1|16487.1|16488.2|16483.2|16492.7|16487.7|16487.7|16482.7|0
1764218700000|2025-11-27 04:45:00|16488.4|16483.4|16491.8|16486.8|16491.8|16486.8|16486|16481|0
1764219000000|2025-11-27 04:50:00|16491.9|16486.9|16490.2|16485.2|16492.4|16487.4|16489.8|16484.8|0
1764219300000|2025-11-27 04:55:00|16490.3|16485.3|16492.4|16487.4|16492.7|16487.7|16489.6|16484.6|0
1764219600000|2025-11-27 05:00:00|16492.1|16487.1|16496.7|16491.7|16497|16492|16491.1|16486.1|0
1764219900000|2025-11-27 05:05:00|16496.8|16491.8|16494.9|16489.9|16498.4|16493.4|16493.6|16488.6|0
1764220200000|2025-11-27 05:10:00|16495|16490|16498.6|16493.6|16499.4|16494.4|16495|16490|0
1764220500000|2025-11-27 05:15:00|16498.5|16493.5|16498|16493|16499.8|16494.8|16497.8|16492.8|0
1764220800000|2025-11-27 05:20:00|16498.1|16493.1|16500.6|16495.6|16500.8|16495.8|16496.4|16491.4|0
1764221100000|2025-11-27 05:25:00|16500.7|16495.7|16497.4|16492.4|16500.8|16495.8|16496.8|16491.8|0
1764221400000|2025-11-27 05:30:00|16497.5|16492.5|16498.1|16493.1|16499.2|16494.2|16496.6|16491.6|0
1764221700000|2025-11-27 05:35:00|16498.3|16493.3|16499.9|16494.9|16500.9|16495.9|16496.5|16491.5|0
1764222000000|2025-11-27 05:40:00|16500.4|16495.4|16498.4|16493.4|16500.6|16495.6|16497.6|16492.6|0
1764222300000|2025-11-27 05:45:00|16498.2|16493.2|16494.1|16489.1|16498.8|16493.8|16493.4|16488.4|0
1764222600000|2025-11-27 05:50:00|16494.2|16489.2|16493.1|16488.1|16494.9|16489.9|16489.3|16484.3|0
1764222900000|2025-11-27 05:55:00|16493.3|16488.3|16491.7|16486.7|16493.5|16488.5|16491|16486|0
1764223200000|2025-11-27 06:00:00|16492|16487|16489.4|16484.4|16494.2|16489.2|16489.1|16484.1|0
1764223500000|2025-11-27 06:05:00|16489.3|16484.3|16487.5|16482.5|16490.9|16485.9|16485.7|16480.7|0
1764223800000|2025-11-27 06:10:00|16487.6|16482.6|16486.5|16481.5|16489.3|16484.3|16486.1|16481.1|0
1764224100000|2025-11-27 06:15:00|16486.4|16481.4|16482.9|16477.9|16487.9|16482.9|16481.4|16476.4|0
1764224400000|2025-11-27 06:20:00|16482.8|16477.8|16485.9|16480.9|16486.4|16481.4|16480.5|16475.5|0
1764224700000|2025-11-27 06:25:00|16486|16481|16488.1|16483.1|16489.7|16484.7|16486|16481|0
1764225000000|2025-11-27 06:30:00|16488.2|16483.2|16485.8|16480.8|16488.4|16483.4|16483.5|16478.5|0
1764225300000|2025-11-27 06:35:00|16485.4|16480.4|16482.9|16477.9|16486.3|16481.3|16481.9|16476.9|0
1764225600000|2025-11-27 06:40:00|16483.1|16478.1|16483.5|16478.5|16484.4|16479.4|16482.2|16477.2|0
1764225900000|2025-11-27 06:45:00|16483.6|16478.6|16479.1|16474.1|16485|16480|16479|16474|0
1764226200000|2025-11-27 06:50:00|16479|16474|16482.9|16477.9|16482.9|16477.9|16474.1|16469.1|0
1764226500000|2025-11-27 06:55:00|16483.4|16478.4|16476.6|16471.6|16485.2|16480.2|16474.6|16469.6|0
1764226800000|2025-11-27 07:00:00|16477|16472|16477.3|16472.3|16481.1|16476.1|16475.3|16470.3|0
1764227100000|2025-11-27 07:05:00|16477.4|16472.4|16478.4|16473.4|16481.1|16476.1|16476.2|16471.2|0
1764227400000|2025-11-27 07:10:00|16478.3|16473.3|16482.3|16477.3|16483.4|16478.4|16476|16471|0
1764227700000|2025-11-27 07:15:00|16482.4|16477.4|16482.2|16477.2|16484.5|16479.5|16481.5|16476.5|0
1764228000000|2025-11-27 07:20:00|16482.1|16477.1|16483.2|16478.2|16484|16479|16480.8|16475.8|0
1764228300000|2025-11-27 07:25:00|16483.3|16478.3|16483.8|16478.8|16487.6|16482.6|16483.1|16478.1|0
1764228600000|2025-11-27 07:30:00|16483.9|16478.9|16476|16471|16484|16479|16472.6|16467.6|0
1764228900000|2025-11-27 07:35:00|16476.3|16471.3|16478.8|16473.8|16479|16474|16472.3|16467.3|0
1764229200000|2025-11-27 07:40:00|16478.7|16473.7|16483.4|16478.4|16486.5|16481.5|16476.6|16471.6|0
1764229500000|2025-11-27 07:45:00|16483.3|16478.3|16492.3|16487.3|16492.7|16487.7|16482.6|16477.6|0
1764229800000|2025-11-27 07:50:00|16492.2|16487.2|16488.6|16483.6|16492.5|16487.5|16488.1|16483.1|0
1764230100000|2025-11-27 07:55:00|16488.5|16483.5|16490.6|16485.6|16492.9|16487.9|16488.4|16483.4|0
1764230400000|2025-11-27 08:00:00|16490.2|16485.2|16487.6|16482.6|16490.4|16485.4|16481.4|16476.4|0
1764230700000|2025-11-27 08:05:00|16487.7|16482.7|16473.3|16468.3|16488.2|16483.2|16473|16468|0
1764231000000|2025-11-27 08:10:00|16473.1|16468.1|16481.8|16476.8|16485|16480|16470|16465|0
1764231300000|2025-11-27 08:15:00|16482|16477|16487.4|16482.4|16490.2|16485.2|16481.3|16476.3|0
1764231600000|2025-11-27 08:20:00|16486.6|16481.6|16489.8|16484.8|16493.1|16488.1|16485.5|16480.5|0
1764231900000|2025-11-27 08:25:00|16489.9|16484.9|16488.9|16483.9|16491.6|16486.6|16487.6|16482.6|0
1764232200000|2025-11-27 08:30:00|16488.8|16483.8|16489.1|16484.1|16490.1|16485.1|16483.8|16478.8|0
1764232500000|2025-11-27 08:35:00|16488.8|16483.8|16493|16488|16495.1|16490.1|16487.6|16482.6|0
1764232800000|2025-11-27 08:40:00|16492.6|16487.6|16485.6|16480.6|16494.2|16489.2|16483.6|16478.6|0
1764233100000|2025-11-27 08:45:00|16485.3|16480.3|16482|16477|16485.4|16480.4|16479.5|16474.5|0
1764233400000|2025-11-27 08:50:00|16481.9|16476.9|16482.7|16477.7|16487.2|16482.2|16481.3|16476.3|0
1764233700000|2025-11-27 08:55:00|16482.8|16477.8|16475.8|16470.8|16485.3|16480.3|16475.4|16470.4|0
1764234000000|2025-11-27 09:00:00|16475.5|16470.5|16479.5|16474.5|16480.5|16475.5|16472.7|16467.7|0
1764234300000|2025-11-27 09:05:00|16479.3|16474.3|16477.1|16472.1|16481.5|16476.5|16475.2|16470.2|0
1764234600000|2025-11-27 09:10:00|16477|16472|16476.1|16471.1|16480.2|16475.2|16475.1|16470.1|0
1764234900000|2025-11-27 09:15:00|16476|16471|16475.6|16470.6|16480.9|16475.9|16474|16469|0
1764235200000|2025-11-27 09:20:00|16475.8|16470.8|16476.5|16471.5|16478|16473|16473.3|16468.3|0
1764235500000|2025-11-27 09:25:00|16476.6|16471.6|16485.8|16480.8|16486|16481|16476.6|16471.6|0
1764235800000|2025-11-27 09:30:00|16486|16481|16488.6|16483.6|16490|16485|16485.7|16480.7|0
1764236100000|2025-11-27 09:35:00|16488.5|16483.5|16487.4|16482.4|16493.6|16488.6|16484.5|16479.5|0
1764236400000|2025-11-27 09:40:00|16487.5|16482.5|16489.9|16484.9|16489.9|16484.9|16486.5|16481.5|0
1764236700000|2025-11-27 09:45:00|16489.7|16484.7|16483.1|16478.1|16489.9|16484.9|16483|16478|0
1764237000000|2025-11-27 09:50:00|16483.2|16478.2|16479.6|16474.6|16483.2|16478.2|16478.2|16473.2|0
1764237300000|2025-11-27 09:55:00|16479.5|16474.5|16477.2|16472.2|16482.7|16477.7|16476.7|16471.7|0
1764237600000|2025-11-27 10:00:00|16477.1|16472.1|16478.3|16473.3|16480|16475|16474.4|16469.4|0
1764237900000|2025-11-27 10:05:00|16478.9|16473.9|16482.1|16477.1|16484.6|16479.6|16476.5|16471.5|0
1764238200000|2025-11-27 10:10:00|16482.2|16477.2|16477.6|16472.6|16483.6|16478.6|16477.3|16472.3|0
1764238500000|2025-11-27 10:15:00|16477.8|16472.8|16478.3|16473.3|16481.1|16476.1|16476.9|16471.9|0
1764238800000|2025-11-27 10:20:00|16477.7|16472.7|16477.4|16472.4|16480.1|16475.1|16475.2|16470.2|0
1764239100000|2025-11-27 10:25:00|16477.5|16472.5|16478|16473|16479.2|16474.2|16475.6|16470.6|0
1764239400000|2025-11-27 10:30:00|16478.4|16473.4|16476.3|16471.3|16479.5|16474.5|16474.9|16469.9|0
1764239700000|2025-11-27 10:35:00|16476.2|16471.2|16480.6|16475.6|16480.8|16475.8|16475.4|16470.4|0
1764240000000|2025-11-27 10:40:00|16480.7|16475.7|16483.1|16478.1|16483.4|16478.4|16479.5|16474.5|0
1764240300000|2025-11-27 10:45:00|16483.2|16478.2|16484.2|16479.2|16484.9|16479.9|16481.6|16476.6|0
1764240600000|2025-11-27 10:50:00|16484.3|16479.3|16484.7|16479.7|16485.2|16480.2|16481.6|16476.6|0
1764240900000|2025-11-27 10:55:00|16484.9|16479.9|16487.2|16482.2|16488.3|16483.3|16484.7|16479.7|0
1764241200000|2025-11-27 11:00:00|16487|16482|16485.8|16480.8|16489.8|16484.8|16485.7|16480.7|0
1764241500000|2025-11-27 11:05:00|16485.4|16480.4|16484.4|16479.4|16486.8|16481.8|16482.5|16477.5|0
1764241800000|2025-11-27 11:10:00|16484.3|16479.3|16484.1|16479.1|16484.5|16479.5|16480.3|16475.3|0
1764242100000|2025-11-27 11:15:00|16484.2|16479.2|16482.5|16477.5|16485.8|16480.8|16481.1|16476.1|0
1764242400000|2025-11-27 11:20:00|16482.4|16477.4|16482.7|16477.7|16483.5|16478.5|16479.8|16474.8|0
1764242700000|2025-11-27 11:25:00|16482.5|16477.5|16483.1|16478.1|16484.7|16479.7|16481.6|16476.6|0
1764243000000|2025-11-27 11:30:00|16482.8|16477.8|16483.4|16478.4|16486.1|16481.1|16480.8|16475.8|0
1764243300000|2025-11-27 11:35:00|16483.1|16478.1|16488.9|16483.9|16490|16485|16483.1|16478.1|0
1764243600000|2025-11-27 11:40:00|16489.1|16484.1|16489.5|16484.5|16492.3|16487.3|16486.7|16481.7|0
1764243900000|2025-11-27 11:45:00|16489.7|16484.7|16485.3|16480.3|16490.6|16485.6|16483.7|16478.7|0
1764244200000|2025-11-27 11:50:00|16485.6|16480.6|16482.9|16477.9|16486.8|16481.8|16482.8|16477.8|0
1764244500000|2025-11-27 11:55:00|16482.8|16477.8|16479.3|16474.3|16483.1|16478.1|16478.9|16473.9|0
1764244800000|2025-11-27 12:00:00|16479.5|16474.5|16480.6|16475.6|16482.7|16477.7|16477.4|16472.4|0
1764245100000|2025-11-27 12:05:00|16480.9|16475.9|16484.5|16479.5|16486.2|16481.2|16480.9|16475.9|0
1764245400000|2025-11-27 12:10:00|16484.6|16479.6|16482.8|16477.8|16486.2|16481.2|16482.5|16477.5|0
1764245700000|2025-11-27 12:15:00|16482.7|16477.7|16480.6|16475.6|16483.2|16478.2|16479.2|16474.2|0
1764246000000|2025-11-27 12:20:00|16480.5|16475.5|16480.6|16475.6|16481.1|16476.1|16478.3|16473.3|0
1764246300000|2025-11-27 12:25:00|16480.5|16475.5|16478.9|16473.9|16480.6|16475.6|16478.3|16473.3|0
1764246600000|2025-11-27 12:30:00|16478.4|16473.4|16480.8|16475.8|16480.9|16475.9|16478|16473|0
1764246900000|2025-11-27 12:35:00|16480.9|16475.9|16479.5|16474.5|16481.8|16476.8|16478.1|16473.1|0
1764247200000|2025-11-27 12:40:00|16479.6|16474.6|16474.3|16469.3|16479.6|16474.6|16471.5|16466.5|0
1764247500000|2025-11-27 12:45:00|16474.4|16469.4|16476.2|16471.2|16477.4|16472.4|16471.7|16466.7|0
1764247800000|2025-11-27 12:50:00|16476|16471|16475|16470|16477.6|16472.6|16474.3|16469.3|0
1764248100000|2025-11-27 12:55:00|16475.2|16470.2|16473.8|16468.8|16478.4|16473.4|16473|16468|0
1764248400000|2025-11-27 13:00:00|16473.7|16468.7|16476|16471|16477.3|16472.3|16472.6|16467.6|0
1764248700000|2025-11-27 13:05:00|16475.9|16470.9|16475.6|16470.6|16479|16474|16473.7|16468.7|0
1764249000000|2025-11-27 13:10:00|16475.8|16470.8|16471.5|16466.5|16476.7|16471.7|16469.3|16464.3|0
1764249300000|2025-11-27 13:15:00|16471.1|16466.1|16469.3|16464.3|16473.4|16468.4|16468.7|16463.7|0
1764249600000|2025-11-27 13:20:00|16469.1|16464.1|16475|16470|16476.7|16471.7|16468.6|16463.6|0
1764249900000|2025-11-27 13:25:00|16474.5|16469.5|16474.9|16469.9|16474.9|16469.9|16470.4|16465.4|0
1764250200000|2025-11-27 13:30:00|16474.8|16469.8|16481.9|16476.9|16486.6|16481.6|16474.5|16469.5|0
1764250500000|2025-11-27 13:35:00|16482|16477|16480|16475|16483.7|16478.7|16477.3|16472.3|0
1764250800000|2025-11-27 13:40:00|16479.9|16474.9|16483.6|16478.6|16483.9|16478.9|16478.7|16473.7|0
1764251100000|2025-11-27 13:45:00|16483.5|16478.5|16479.4|16474.4|16483.5|16478.5|16478.8|16473.8|0
1764251400000|2025-11-27 13:50:00|16479.3|16474.3|16481.1|16476.1|16481.5|16476.5|16477.8|16472.8|0
1764251700000|2025-11-27 13:55:00|16481.2|16476.2|16475.8|16470.8|16481.6|16476.6|16475.7|16470.7|0
1764252000000|2025-11-27 14:00:00|16475.7|16470.7|16475.8|16470.8|16478.2|16473.2|16473.9|16468.9|0
1764252300000|2025-11-27 14:05:00|16475.9|16470.9|16475.4|16470.4|16478.1|16473.1|16469.2|16464.2|0
1764252600000|2025-11-27 14:10:00|16475.1|16470.1|16473.6|16468.6|16477.7|16472.7|16471.8|16466.8|0
1764252900000|2025-11-27 14:15:00|16473.7|16468.7|16477.5|16472.5|16478.4|16473.4|16472.9|16467.9|0
1764253200000|2025-11-27 14:20:00|16477.4|16472.4|16477.5|16472.5|16480.7|16475.7|16475.4|16470.4|0
1764253500000|2025-11-27 14:25:00|16477.6|16472.6|16477.5|16472.5|16481.6|16476.6|16476|16471|0
1764253800000|2025-11-27 14:30:00|16477.3|16472.3|16483.4|16478.4|16488.1|16483.1|16477.3|16472.3|0
1764254100000|2025-11-27 14:35:00|16483.3|16478.3|16472.3|16467.3|16485.1|16480.1|16471|16466|0
1764254400000|2025-11-27 14:40:00|16471.9|16466.9|16475.4|16470.4|16476|16471|16467|16462|0
1764254700000|2025-11-27 14:45:00|16474.4|16469.4|16475.1|16470.1|16476|16471|16472.9|16467.9|0
1764255000000|2025-11-27 14:50:00|16475|16470|16470.2|16465.2|16475|16470|16468.1|16463.1|0
1764255300000|2025-11-27 14:55:00|16469.9|16464.9|16473.3|16468.3|16474.5|16469.5|16469.6|16464.6|0
1764255600000|2025-11-27 15:00:00|16473.1|16468.1|16471.7|16466.7|16473.7|16468.7|16470.3|16465.3|0
1764255900000|2025-11-27 15:05:00|16471.8|16466.8|16475.3|16470.3|16475.5|16470.5|16470.7|16465.7|0
1764256200000|2025-11-27 15:10:00|16475.2|16470.2|16477.7|16472.7|16479.9|16474.9|16472.8|16467.8|0
1764256500000|2025-11-27 15:15:00|16478.2|16473.2|16477.4|16472.4|16479.2|16474.2|16476|16471|0
1764256800000|2025-11-27 15:20:00|16477.5|16472.5|16479.8|16474.8|16479.9|16474.9|16476|16471|0
1764257100000|2025-11-27 15:25:00|16479.4|16474.4|16477.4|16472.4|16479.8|16474.8|16475.4|16470.4|0
1764257400000|2025-11-27 15:30:00|16477.6|16472.6|16469.8|16464.8|16478|16473|16469.5|16464.5|0
1764257700000|2025-11-27 15:35:00|16469.7|16464.7|16472.3|16467.3|16473.1|16468.1|16467.9|16462.9|0
1764258000000|2025-11-27 15:40:00|16472.4|16467.4|16474|16469|16476.9|16471.9|16471|16466|0
1764258300000|2025-11-27 15:45:00|16473.9|16468.9|16475.6|16470.6|16476.1|16471.1|16473.3|16468.3|0
1764258600000|2025-11-27 15:50:00|16476.3|16471.3|16474.6|16469.6|16476.3|16471.3|16473.7|16468.7|0
1764258900000|2025-11-27 15:55:00|16474.5|16469.5|16476.4|16471.4|16476.5|16471.5|16473.9|16468.9|0
1764259200000|2025-11-27 16:00:00|16476.2|16471.2|16467.7|16462.7|16477.4|16472.4|16466.2|16461.2|0
1764259500000|2025-11-27 16:05:00|16467.9|16462.9|16473.6|16468.6|16474|16469|16467.9|16462.9|0
1764259800000|2025-11-27 16:10:00|16473.2|16468.2|16472.4|16467.4|16473.6|16468.6|16468.1|16463.1|0
1764260100000|2025-11-27 16:15:00|16472.9|16467.9|16472.8|16467.8|16475.1|16470.1|16470.7|16465.7|0
1764260400000|2025-11-27 16:20:00|16472.7|16467.7|16474.2|16469.2|16475.2|16470.2|16472.2|16467.2|0
1764260700000|2025-11-27 16:25:00|16474.1|16469.1|16476.3|16471.3|16478.5|16473.5|16473.2|16468.2|0
1764261000000|2025-11-27 16:30:00|16476.5|16471.5|16474.7|16469.7|16476.7|16471.7|16473.2|16468.2|0
1764261300000|2025-11-27 16:35:00|16474.6|16469.6|16474|16469|16476.5|16471.5|16473.7|16468.7|0
1764261600000|2025-11-27 16:40:00|16473.9|16468.9|16474.5|16469.5|16475.8|16470.8|16472.3|16467.3|0
1764261900000|2025-11-27 16:45:00|16474.4|16469.4|16471.4|16466.4|16474.8|16469.8|16470.4|16465.4|0
1764262200000|2025-11-27 16:50:00|16471.5|16466.5|16470.3|16465.3|16472.3|16467.3|16468|16463|0
1764262500000|2025-11-27 16:55:00|16470.2|16465.2|16472.2|16467.2|16474|16469|16470.2|16465.2|0
1764262800000|2025-11-27 17:00:00|16472.9|16467.9|16473.3|16468.3|16474.8|16469.8|16471.4|16466.4|0
1764263100000|2025-11-27 17:05:00|16473.4|16468.4|16472.4|16467.4|16473.9|16468.9|16471.8|16466.8|0
1764263400000|2025-11-27 17:10:00|16472.3|16467.3|16472.2|16467.2|16473|16468|16471|16466|0
1764263700000|2025-11-27 17:15:00|16472.1|16467.1|16473.1|16468.1|16474.1|16469.1|16472.1|16467.1|0
1764264000000|2025-11-27 17:20:00|16473|16468|16472.5|16467.5|16473.2|16468.2|16472.1|16467.1|0
1764264300000|2025-11-27 17:25:00|16472.8|16467.8|16472.4|16467.4|16472.8|16467.8|16471.5|16466.5|0
1764264600000|2025-11-27 17:30:00|16472.5|16467.5|16474.9|16469.9|16474.9|16469.9|16471.9|16466.9|0
1764264900000|2025-11-27 17:35:00|16475.1|16470.1|16473.5|16468.5|16476.5|16471.5|16473.3|16468.3|0
1764265200000|2025-11-27 17:40:00|16473.3|16468.3|16476|16471|16476.3|16471.3|16473.2|16468.2|0
1764265500000|2025-11-27 17:45:00|16476.1|16471.1|16474.9|16469.9|16476.8|16471.8|16474.5|16469.5|0
1764265800000|2025-11-27 17:50:00|16475.4|16470.4|16474.8|16469.8|16476.3|16471.3|16474.1|16469.1|0
1764266100000|2025-11-27 17:55:00|16474.9|16469.9|16475.7|16470.7|16476.2|16471.2|16474.2|16469.2|0
1764266400000|2025-11-27 18:00:00|16475.9|16470.9|16476.9|16471.9|16477.6|16472.6|16475.7|16470.7|0
1764266700000|2025-11-27 18:05:00|16476.5|16471.5|16479|16474|16479|16474|16476.5|16471.5|0
1764267600000|2025-11-27 18:20:00|16479.8|16474.8|16479|16474|16479.8|16474.8|16479|16474|0
1764267900000|2025-11-27 18:25:00|16478.9|16473.9|16476.1|16471.1|16478.9|16473.9|16476.1|16471.1|0
1764268200000|2025-11-27 18:30:00|16476.2|16471.2|16477.5|16472.5|16479|16474|16476.2|16471.2|0
1764268500000|2025-11-27 18:35:00|16477.6|16472.6|16479|16474|16479|16474|16477.6|16472.6|0
1764269100000|2025-11-27 18:45:00|16479.1|16474.1|16479|16474|16481.9|16476.9|16479|16474|0
1764284400000|2025-11-27 23:00:00|16485.8|16480.8|16485|16480|16487.2|16482.2|16483.7|16478.7|0
1764284700000|2025-11-27 23:05:00|16486.9|16481.9|16489.9|16484.9|16494.7|16489.7|16478.9|16473.9|0
1764285000000|2025-11-27 23:10:00|16489.7|16484.7|16486.6|16481.6|16492.9|16487.9|16485.9|16480.9|0
1764285300000|2025-11-27 23:15:00|16486.7|16481.7|16483.1|16478.1|16486.7|16481.7|16479.8|16474.8|0
1764285600000|2025-11-27 23:20:00|16483|16478|16489.7|16484.7|16490.1|16485.1|16482.4|16477.4|0
1764285900000|2025-11-27 23:25:00|16489.6|16484.6|16491|16486|16492.4|16487.4|16486.8|16481.8|0
1764286200000|2025-11-27 23:30:00|16490.9|16485.9|16487.3|16482.3|16491.2|16486.2|16484.6|16479.6|0
1764286500000|2025-11-27 23:35:00|16486.8|16481.8|16488.8|16483.8|16489.2|16484.2|16486.8|16481.8|0
1764286800000|2025-11-27 23:40:00|16488.5|16483.5|16489.8|16484.8|16490.2|16485.2|16488.5|16483.5|0
1764287100000|2025-11-27 23:45:00|16489.6|16484.6|16494.9|16489.9|16496.6|16491.6|16488.7|16483.7|0
1764287400000|2025-11-27 23:50:00|16494.1|16489.1|16495.9|16490.9|16498|16493|16494.1|16489.1|0
1764287700000|2025-11-27 23:55:00|16496|16491|16495.2|16490.2|16497|16492|16494.9|16489.9|0
1764288000000|2025-11-28 00:00:00|16495.3|16490.3|16500.2|16495.2|16500.8|16495.8|16492.8|16487.8|0
1764288300000|2025-11-28 00:05:00|16500|16495|16505.3|16500.3|16506|16501|16499|16494|0
1764288600000|2025-11-28 00:10:00|16504.7|16499.7|16508.2|16503.2|16509.7|16504.7|16503.9|16498.9|0
1764288900000|2025-11-28 00:15:00|16508.3|16503.3|16507.7|16502.7|16511.4|16506.4|16505.1|16500.1|0
1764289200000|2025-11-28 00:20:00|16507.6|16502.6|16504|16499|16508.3|16503.3|16502.5|16497.5|0
1764289500000|2025-11-28 00:25:00|16504.1|16499.1|16503.5|16498.5|16506.8|16501.8|16502.6|16497.6|0
1764289800000|2025-11-28 00:30:00|16503.6|16498.6|16505.6|16500.6|16507|16502|16502.8|16497.8|0
1764290100000|2025-11-28 00:35:00|16505.4|16500.4|16503.2|16498.2|16505.4|16500.4|16502.1|16497.1|0
1764290400000|2025-11-28 00:40:00|16502.6|16497.6|16501.5|16496.5|16502.8|16497.8|16498.9|16493.9|0
1764290700000|2025-11-28 00:45:00|16501|16496|16505.9|16500.9|16506.4|16501.4|16497.1|16492.1|0
1764291000000|2025-11-28 00:50:00|16505.4|16500.4|16505.7|16500.7|16505.7|16500.7|16502.6|16497.6|0
1764291300000|2025-11-28 00:55:00|16505.6|16500.6|16504.3|16499.3|16505.7|16500.7|16501.3|16496.3|0
1764291600000|2025-11-28 01:00:00|16504.5|16499.5|16505.3|16500.3|16506.5|16501.5|16500.3|16495.3|0
1764291900000|2025-11-28 01:05:00|16505.5|16500.5|16513.3|16508.3|16513.3|16508.3|16504.2|16499.2|0
1764292200000|2025-11-28 01:10:00|16513.2|16508.2|16514.5|16509.5|16517.2|16512.2|16510.3|16505.3|0
1764292500000|2025-11-28 01:15:00|16514.6|16509.6|16513.7|16508.7|16515.6|16510.6|16512.4|16507.4|0
1764292800000|2025-11-28 01:20:00|16514.1|16509.1|16520.8|16515.8|16522.2|16517.2|16513.8|16508.8|0
1764293100000|2025-11-28 01:25:00|16520.5|16515.5|16515.9|16510.9|16521.1|16516.1|16515.9|16510.9|0
1764293400000|2025-11-28 01:30:00|16515.5|16510.5|16508.3|16503.3|16515.8|16510.8|16505.8|16500.8|0
1764293700000|2025-11-28 01:35:00|16508.1|16503.1|16506.9|16501.9|16508.4|16503.4|16505.8|16500.8|0
1764294000000|2025-11-28 01:40:00|16507.5|16502.5|16502.7|16497.7|16507.5|16502.5|16500.3|16495.3|0
1764294300000|2025-11-28 01:45:00|16502.8|16497.8|16506.2|16501.2|16506.6|16501.6|16502.7|16497.7|0
1764294600000|2025-11-28 01:50:00|16506.5|16501.5|16507.5|16502.5|16509|16504|16504.9|16499.9|0
1764294900000|2025-11-28 01:55:00|16507.3|16502.3|16504.8|16499.8|16508.2|16503.2|16504.8|16499.8|0
1764295200000|2025-11-28 02:00:00|16504.7|16499.7|16507|16502|16507|16502|16504.3|16499.3|0
1764295500000|2025-11-28 02:05:00|16507.2|16502.2|16508.9|16503.9|16511|16506|16507.2|16502.2|0
1764295800000|2025-11-28 02:10:00|16508.8|16503.8|16504|16499|16509|16504|16501.9|16496.9|0
1764296100000|2025-11-28 02:15:00|16504.2|16499.2|16505.1|16500.1|16506.2|16501.2|16503.2|16498.2|0
1764296400000|2025-11-28 02:20:00|16505.2|16500.2|16505.4|16500.4|16506.9|16501.9|16504.1|16499.1|0
1764296700000|2025-11-28 02:25:00|16505.1|16500.1|16507.7|16502.7|16507.9|16502.9|16504.7|16499.7|0
1764297000000|2025-11-28 02:30:00|16507.9|16502.9|16507.1|16502.1|16510|16505|16506.7|16501.7|0
1764297300000|2025-11-28 02:35:00|16506.6|16501.6|16505.8|16500.8|16507.4|16502.4|16505.6|16500.6|0
1764297600000|2025-11-28 02:40:00|16506.4|16501.4|16508.2|16503.2|16509|16504|16506.3|16501.3|0
1764297900000|2025-11-28 02:45:00|16508.6|16503.6|16508.5|16503.5|16508.6|16503.6|16508.5|16503.5|0
1764298200000|2025-11-28 02:50:00|16508.6|16503.6|16508.6|16503.6|16508.6|16503.6|16508.5|16503.5|0
1764299700000|2025-11-28 03:15:00|16508.5|16503.5|16507.9|16502.9|16508.5|16503.5|16507.9|16502.9|0
1764300000000|2025-11-28 03:20:00|16507.2|16502.2|16507.2|16502.2|16507.2|16502.2|16507.2|16502.2|0
1764301500000|2025-11-28 03:45:00|16507.3|16502.3|16507.3|16502.3|16507.3|16502.3|16507.3|16502.3|0
1764312000000|2025-11-28 06:40:00|16506.3|16501.3|16506.3|16501.3|16506.3|16501.3|16506.3|16501.3|0
1764316800000|2025-11-28 08:00:00|16519.8|16516.8|16519.8|16516.8|16519.8|16516.8|16519.8|16516.8|0
1764320400000|2025-11-28 09:00:00|16555.5|16552.5|16551.1|16548.1|16564.1|16561.1|16548.6|16545.6|0
1764320700000|2025-11-28 09:05:00|16551|16548|16555.9|16552.9|16559.6|16556.6|16550.5|16547.5|0
1764321000000|2025-11-28 09:10:00|16555.6|16552.6|16551.5|16548.5|16559.3|16556.3|16551.2|16548.2|0
1764321300000|2025-11-28 09:15:00|16551.4|16548.4|16549.9|16546.9|16552.3|16549.3|16547.2|16544.2|0
1764321600000|2025-11-28 09:20:00|16549.7|16546.7|16552.3|16549.3|16552.4|16549.4|16547.8|16544.8|0
1764321900000|2025-11-28 09:25:00|16552.1|16549.1|16556.8|16553.8|16557.7|16554.7|16550.2|16547.2|0
1764322200000|2025-11-28 09:30:00|16557|16554|16565.2|16562.2|16565.4|16562.4|16555|16552|0
1764322500000|2025-11-28 09:35:00|16565.4|16562.4|16563.8|16560.8|16565.9|16562.9|16556.5|16553.5|0
1764322800000|2025-11-28 09:40:00|16563.9|16560.9|16567.9|16564.9|16570.5|16567.5|16563.2|16560.2|0
1764323100000|2025-11-28 09:45:00|16567.8|16564.8|16569.5|16566.5|16570.5|16567.5|16566.6|16563.6|0
1764323400000|2025-11-28 09:50:00|16569.3|16566.3|16570.1|16567.1|16570.7|16567.7|16568.8|16565.8|0
1764323700000|2025-11-28 09:55:00|16570.3|16567.3|16575.6|16572.6|16575.6|16572.6|16570|16567|0
1764324000000|2025-11-28 10:00:00|16575.7|16572.7|16574.7|16571.7|16577|16574|16574|16571|0
1764324300000|2025-11-28 10:05:00|16574.8|16571.8|16576.7|16573.7|16576.9|16573.9|16574.7|16571.7|0
1764324600000|2025-11-28 10:10:00|16576.9|16573.9|16580.8|16577.8|16580.8|16577.8|16576.8|16573.8|0
1764324900000|2025-11-28 10:15:00|16580.7|16577.7|16574.7|16571.7|16580.7|16577.7|16574.3|16571.3|0
1764325200000|2025-11-28 10:20:00|16574.9|16571.9|16574.6|16571.6|16577.7|16574.7|16570.5|16567.5|0
1764325500000|2025-11-28 10:25:00|16574.7|16571.7|16573|16570|16574.7|16571.7|16571.4|16568.4|0
1764325800000|2025-11-28 10:30:00|16572.9|16569.9|16569|16566|16572.9|16569.9|16568.1|16565.1|0
1764326100000|2025-11-28 10:35:00|16568.6|16565.6|16563.6|16560.6|16568.6|16565.6|16562|16559|0
1764326400000|2025-11-28 10:40:00|16563.5|16560.5|16574.8|16571.8|16575|16572|16563.5|16560.5|0
1764326700000|2025-11-28 10:45:00|16574.6|16571.6|16576.4|16573.4|16577|16574|16574.3|16571.3|0
1764327000000|2025-11-28 10:50:00|16576.3|16573.3|16576.3|16573.3|16578.1|16575.1|16575.1|16572.1|0
1764327300000|2025-11-28 10:55:00|16576.4|16573.4|16577.7|16574.7|16578.5|16575.5|16575.7|16572.7|0
1764327600000|2025-11-28 11:00:00|16577.6|16574.6|16577.2|16574.2|16577.9|16574.9|16574.9|16571.9|0
1764327900000|2025-11-28 11:05:00|16576.8|16573.8|16578.9|16575.9|16579.1|16576.1|16576.7|16573.7|0
1764328200000|2025-11-28 11:10:00|16578.8|16575.8|16579.2|16576.2|16579.9|16576.9|16578|16575|0
1764328500000|2025-11-28 11:15:00|16579.3|16576.3|16583.9|16580.9|16584.1|16581.1|16579.3|16576.3|0
1764328800000|2025-11-28 11:20:00|16583.8|16580.8|16580|16577|16584.2|16581.2|16580|16577|0
1764329100000|2025-11-28 11:25:00|16580.7|16577.7|16575.5|16572.5|16581.8|16578.8|16575.4|16572.4|0
1764329400000|2025-11-28 11:30:00|16575.6|16572.6|16576.8|16573.8|16577.5|16574.5|16575.2|16572.2|0
1764329700000|2025-11-28 11:35:00|16577.3|16574.3|16578.1|16575.1|16578.2|16575.2|16575.9|16572.9|0
1764330000000|2025-11-28 11:40:00|16578|16575|16577.2|16574.2|16578.5|16575.5|16573.5|16570.5|0
1764330300000|2025-11-28 11:45:00|16577.8|16574.8|16574.5|16571.5|16577.9|16574.9|16573.5|16570.5|0
1764330600000|2025-11-28 11:50:00|16574.6|16571.6|16573|16570|16575.2|16572.2|16573|16570|0
1764330900000|2025-11-28 11:55:00|16573.2|16570.2|16566.6|16563.6|16573.2|16570.2|16566.4|16563.4|0
1764331200000|2025-11-28 12:00:00|16559.4|16556.4|16560.8|16557.8|16565.8|16562.8|16554.8|16551.8|0
1764331500000|2025-11-28 12:05:00|16561.2|16558.2|16557.4|16554.4|16563.1|16560.1|16557.1|16554.1|0
1764331800000|2025-11-28 12:10:00|16557.2|16554.2|16552.8|16549.8|16559.1|16556.1|16552.4|16549.4|0
1764332100000|2025-11-28 12:15:00|16552.5|16549.5|16564.3|16561.3|16564.3|16561.3|16552.5|16549.5|0
1764332400000|2025-11-28 12:20:00|16563.9|16560.9|16568.4|16565.4|16568.9|16565.9|16561.6|16558.6|0
1764332700000|2025-11-28 12:25:00|16568.9|16565.9|16570.1|16567.1|16576.1|16573.1|16568.1|16565.1|0
1764333000000|2025-11-28 12:30:00|16570.5|16567.5|16574|16571|16574.3|16571.3|16570.4|16567.4|0
1764333300000|2025-11-28 12:35:00|16573.7|16570.7|16567.2|16564.2|16573.9|16570.9|16566.8|16563.8|0
1764333600000|2025-11-28 12:40:00|16566.9|16563.9|16569.4|16566.4|16570.9|16567.9|16566.7|16563.7|0
1764333900000|2025-11-28 12:45:00|16569.6|16566.6|16565|16562|16569.8|16566.8|16565|16562|0
1764334200000|2025-11-28 12:50:00|16564.5|16561.5|16559.1|16556.1|16564.9|16561.9|16553.4|16550.4|0
1764334500000|2025-11-28 12:55:00|16558.8|16555.8|16561.4|16558.4|16561.4|16558.4|16556.9|16553.9|0
1764334800000|2025-11-28 13:00:00|16561|16558|16563.1|16560.1|16563.1|16560.1|16559.9|16556.9|0
1764335100000|2025-11-28 13:05:00|16563.2|16560.2|16563|16560|16563.9|16560.9|16557.9|16554.9|0
1764335400000|2025-11-28 13:10:00|16563.4|16560.4|16555.9|16552.9|16564.8|16561.8|16555.6|16552.6|0
1764335700000|2025-11-28 13:15:00|16557.1|16554.1|16553.9|16550.9|16558.3|16555.3|16553.7|16550.7|0
1764336000000|2025-11-28 13:20:00|16553.7|16550.7|16560|16557|16565|16562|16553.7|16550.7|0
1764336300000|2025-11-28 13:25:00|16560.3|16557.3|16551.3|16548.3|16560.4|16557.4|16551|16548|0
1764336600000|2025-11-28 13:30:00|16545.9|16542.9|16519.2|16517.4|16545.9|16543.2|16519.2|16517.4|0
1764340200000|2025-11-28 14:30:00|16456.5|16454.7|16583.6|16581.8|16588.4|16586.6|16456.5|16454.7|0
1764340500000|2025-11-28 14:35:00|16583.5|16581.7|16560.1|16558.3|16602.9|16601.1|16557.3|16555.5|0
1764340800000|2025-11-28 14:40:00|16560.4|16558.6|16555.1|16553.3|16574.1|16572.3|16533.6|16531.8|0
1764341100000|2025-11-28 14:45:00|16554.8|16553|16567.5|16565.7|16567.5|16565.7|16539.6|16537.8|0
1764341400000|2025-11-28 14:50:00|16567.8|16566|16567.2|16565.4|16571.6|16569.8|16547.7|16545.9|0
1764341700000|2025-11-28 14:55:00|16567.9|16566.1|16551.4|16549.6|16579.3|16577.5|16550|16548.2|0
1764342000000|2025-11-28 15:00:00|16551.1|16549.3|16541.6|16539.8|16573.8|16572|16541.6|16539.8|0
1764342300000|2025-11-28 15:05:00|16542.1|16540.3|16562.9|16561.1|16562.9|16561.1|16535.7|16533.9|0
1764342600000|2025-11-28 15:10:00|16563.2|16561.4|16568|16566.2|16569.3|16567.5|16551.3|16549.5|0
1764342900000|2025-11-28 15:15:00|16569|16567.2|16565.2|16563.4|16574.4|16572.6|16556.3|16554.5|0
1764343200000|2025-11-28 15:20:00|16565.5|16563.7|16557.8|16556|16578|16576.2|16555|16553.2|0
1764343500000|2025-11-28 15:25:00|16557.7|16555.9|16542.5|16540.7|16565.4|16563.6|16534.4|16532.6|0
1764343800000|2025-11-28 15:30:00|16542.6|16540.8|16551|16549.2|16558|16556.2|16532.3|16530.5|0
1764344100000|2025-11-28 15:35:00|16550.9|16549.1|16547.8|16546|16557.7|16555.9|16540.5|16538.7|0
1764344400000|2025-11-28 15:40:00|16548.2|16546.4|16553.4|16551.6|16557.5|16555.7|16547|16545.2|0
1764344700000|2025-11-28 15:45:00|16553.3|16551.5|16556.6|16554.8|16558.5|16556.7|16547|16545.2|0
1764345000000|2025-11-28 15:50:00|16556.4|16554.6|16575.2|16573.4|16577|16575.2|16555.6|16553.8|0
1764345300000|2025-11-28 15:55:00|16574.9|16573.1|16565.8|16564|16574.9|16573.1|16557.4|16555.6|0
1764345600000|2025-11-28 16:00:00|16566.1|16564.3|16565.4|16563.6|16568.4|16566.6|16555.3|16553.5|0
1764345900000|2025-11-28 16:05:00|16565.2|16563.4|16577.7|16575.9|16577.7|16575.9|16564|16562.2|0
1764346200000|2025-11-28 16:10:00|16577.8|16576|16571.1|16569.3|16578|16576.2|16566.8|16565|0
1764346500000|2025-11-28 16:15:00|16571|16569.2|16565.1|16563.3|16575.8|16574|16563.8|16562|0
1764346800000|2025-11-28 16:20:00|16565|16563.2|16553|16551.2|16565|16563.2|16549.9|16548.1|0
1764347100000|2025-11-28 16:25:00|16553.2|16551.4|16540.1|16538.3|16554.8|16553|16525.7|16523.9|0
1764347400000|2025-11-28 16:30:00|16539.8|16538|16550.7|16548.9|16552.6|16550.8|16531.1|16529.3|0
1764347700000|2025-11-28 16:35:00|16551.1|16549.3|16557|16555.2|16561.7|16559.9|16548.7|16546.9|0
1764348000000|2025-11-28 16:40:00|16556.8|16555|16550.8|16549|16557.5|16555.7|16535.9|16534.1|0
1764348300000|2025-11-28 16:45:00|16550.7|16548.9|16550.2|16548.4|16557.2|16555.4|16545.3|16543.5|0
1764348600000|2025-11-28 16:50:00|16549.8|16548|16560.7|16558.9|16565.8|16564|16546.8|16545|0
1764348900000|2025-11-28 16:55:00|16560.4|16558.6|16563.3|16561.5|16567.5|16565.7|16556.1|16554.3|0
1764349200000|2025-11-28 17:00:00|16567.1|16562.1|16565.2|16560.2|16567.9|16562.9|16552.9|16547.9|0
1764349500000|2025-11-28 17:05:00|16565.7|16560.7|16572.9|16567.9|16575.6|16570.6|16563.5|16558.5|0
1764349800000|2025-11-28 17:10:00|16572.5|16567.5|16570.1|16565.1|16576.5|16571.5|16566.1|16561.1|0
1764350100000|2025-11-28 17:15:00|16570.5|16565.5|16561.2|16556.2|16572.3|16567.3|16560.8|16555.8|0
1764350400000|2025-11-28 17:20:00|16561|16556|16562.7|16557.7|16569.5|16564.5|16558.2|16553.2|0
1764350700000|2025-11-28 17:25:00|16562.8|16557.8|16562.7|16557.7|16573.2|16568.2|16562.3|16557.3|0
1764351000000|2025-11-28 17:30:00|16563|16558|16559.6|16554.6|16563|16558|16554.4|16549.4|0
1764351300000|2025-11-28 17:35:00|16559.5|16554.5|16549.7|16544.7|16566.3|16561.3|16549.5|16544.5|0
1764351600000|2025-11-28 17:40:00|16549.6|16544.6|16546|16541|16558.8|16553.8|16545.4|16540.4|0
1764351900000|2025-11-28 17:45:00|16545.5|16540.5|16552.5|16547.5|16555.1|16550.1|16544.7|16539.7|0
1764352200000|2025-11-28 17:50:00|16559.4|16554.4|16572.8|16567.8|16575.9|16570.9|16558.5|16553.5|0
1764352500000|2025-11-28 17:55:00|16572.9|16567.9|16609.5|16604.5|16612.3|16607.3|16572.9|16567.9|0
1764352800000|2025-11-28 18:00:00|16609.6|16604.6|16605.5|16600.5|16618.8|16613.8|16598.8|16593.8|0
1764353100000|2025-11-28 18:05:00|16605.2|16600.2|16602.6|16597.6|16613.1|16608.1|16599.6|16594.6|0
1764353400000|2025-11-28 18:10:00|16602.4|16597.4|16607.9|16602.9|16607.9|16602.9|16597.1|16592.1|0
1764353700000|2025-11-28 18:15:00|16605.8|16600.8|16605.6|16600.6|16606.3|16601.3|16605.6|16600.6|0
1764354000000|2025-11-28 18:20:00|16606.3|16601.3|16608.5|16603.5|16608.5|16603.5|16605.6|16600.6|0
1764354300000|2025-11-28 18:25:00|16608.4|16603.4|16605.6|16600.6|16608.4|16603.4|16605.6|16600.6|0
1764354600000|2025-11-28 18:30:00|16605.5|16600.5|16605.6|16600.6|16605.6|16600.6|16602.7|16597.7|0
1764354900000|2025-11-28 18:35:00|16605.7|16600.7|16605.6|16600.6|16608.5|16603.5|16605.6|16600.6|0
1764356700000|2025-11-28 19:05:00|16605.7|16600.7|16605.6|16600.6|16608.5|16603.5|16605.6|16600.6|0
1764357000000|2025-11-28 19:10:00|16605.5|16600.5|16602.7|16597.7|16605.5|16600.5|16602.7|16597.7|0
1764357300000|2025-11-28 19:15:00|16602|16597|16602|16597|16602|16597|16602|16597|0
1764358800000|2025-11-28 19:40:00|16602.1|16597.1|16604.9|16599.9|16604.9|16599.9|16602.1|16597.1|0
1764359100000|2025-11-28 19:45:00|16605|16600|16607.8|16602.8|16607.8|16602.8|16605|16600|0
1764359700000|2025-11-28 19:55:00|16607.9|16602.9|16604.9|16599.9|16610.7|16605.7|16604.9|16599.9|0
1764360000000|2025-11-28 20:00:00|16617.9|16614.9|16619|16616|16619.8|16616.8|16617.2|16614.2|0
1764360300000|2025-11-28 20:05:00|16618.9|16615.9|16618.3|16615.3|16619.2|16616.2|16618.2|16615.2|0
1764360600000|2025-11-28 20:10:00|16618.4|16615.4|16618.6|16615.6|16618.6|16615.6|16617.4|16614.4|0
1764360900000|2025-11-28 20:15:00|16618.5|16615.5|16620.7|16617.7|16621.1|16618.1|16618.5|16615.5|0
1764361200000|2025-11-28 20:20:00|16621|16618|16619.6|16616.6|16622.3|16619.3|16619.6|16616.6|0
1764361500000|2025-11-28 20:25:00|16619.3|16616.3|16620.4|16617.4|16621.2|16618.2|16619.2|16616.2|0
1764361800000|2025-11-28 20:30:00|16620.5|16617.5|16620.3|16617.3|16621.2|16618.2|16619|16616|0
1764362100000|2025-11-28 20:35:00|16620.2|16617.2|16619.8|16616.8|16620.8|16617.8|16618.9|16615.9|0
1764362400000|2025-11-28 20:40:00|16621.2|16618.2|16620.2|16617.2|16621.8|16618.8|16619.8|16616.8|0
1764362700000|2025-11-28 20:45:00|16620.1|16617.1|16618.3|16615.3|16620.1|16617.1|16617.9|16614.9|0
1764363000000|2025-11-28 20:50:00|16618.4|16615.4|16618.6|16615.6|16619|16616|16617.2|16614.2|0
1764363300000|2025-11-28 20:55:00|16618.7|16615.7|16613.3|16610.3|16618.7|16615.7|16611.2|16608.2|0
1764363600000|2025-11-28 21:00:00|16615.4|16610.4|16615.4|16610.4|16615.4|16610.4|16615.4|16610.4|0
1764543600000|2025-11-30 23:00:00|16629.7|16624.7|16620.1|16615.1|16644.1|16639.1|16617.9|16612.9|0
1764543900000|2025-11-30 23:05:00|16619.7|16614.7|16636.9|16631.9|16637.4|16632.4|16616.8|16611.8|0
1764544200000|2025-11-30 23:10:00|16635.8|16630.8|16638.6|16633.6|16638.8|16633.8|16628.9|16623.9|0
1764544500000|2025-11-30 23:15:00|16639|16634|16646.7|16641.7|16648.3|16643.3|16632.7|16627.7|0
1764544800000|2025-11-30 23:20:00|16646.5|16641.5|16648.7|16643.7|16649.2|16644.2|16642.6|16637.6|0
1764545100000|2025-11-30 23:25:00|16648.8|16643.8|16636.5|16631.5|16654.7|16649.7|16634.8|16629.8|0
1764545400000|2025-11-30 23:30:00|16636.1|16631.1|16611.3|16606.3|16637.9|16632.9|16610.8|16605.8|0
1764545700000|2025-11-30 23:35:00|16611|16606|16611.3|16606.3|16622.4|16617.4|16610.1|16605.1|0
1764546000000|2025-11-30 23:40:00|16611.2|16606.2|16598.3|16593.3|16612.3|16607.3|16598.3|16593.3|0
1764546300000|2025-11-30 23:45:00|16598.4|16593.4|16608|16603|16608.8|16603.8|16598|16593|0
1764546600000|2025-11-30 23:50:00|16607.8|16602.8|16615|16610|16617|16612|16607.3|16602.3|0
1764546900000|2025-11-30 23:55:00|16614.7|16609.7|16614.3|16609.3|16621.4|16616.4|16609.3|16604.3|0
1764547200000|2025-12-01 00:00:00|16615.1|16610.1|16599.3|16594.3|16616.5|16611.5|16592.6|16587.6|0
1764547500000|2025-12-01 00:05:00|16600.8|16595.8|16579.9|16574.9|16602.8|16597.8|16574.7|16569.7|0
1764547800000|2025-12-01 00:10:00|16579.4|16574.4|16577.5|16572.5|16579.9|16574.9|16568.3|16563.3|0
1764548100000|2025-12-01 00:15:00|16577.4|16572.4|16572.1|16567.1|16585|16580|16569.6|16564.6|0
1764548400000|2025-12-01 00:20:00|16571.9|16566.9|16555.2|16550.2|16573.5|16568.5|16552.1|16547.1|0
1764548700000|2025-12-01 00:25:00|16554.9|16549.9|16560.1|16555.1|16560.8|16555.8|16537.2|16532.2|0
1764549000000|2025-12-01 00:30:00|16560.2|16555.2|16554.6|16549.6|16564|16559|16550.7|16545.7|0
1764549300000|2025-12-01 00:35:00|16554.5|16549.5|16548.3|16543.3|16558|16553|16540.1|16535.1|0
1764549600000|2025-12-01 00:40:00|16546.9|16541.9|16530|16525|16548.9|16543.9|16522.1|16517.1|0
1764549900000|2025-12-01 00:45:00|16529.9|16524.9|16521.3|16516.3|16529.9|16524.9|16509.8|16504.8|0
1764550200000|2025-12-01 00:50:00|16521.2|16516.2|16513.5|16508.5|16526.5|16521.5|16505|16500|0
1764550500000|2025-12-01 00:55:00|16513.9|16508.9|16511.2|16506.2|16517.4|16512.4|16501.9|16496.9|0
1764550800000|2025-12-01 01:00:00|16510.8|16505.8|16509.7|16504.7|16516.6|16511.6|16490.6|16485.6|0
1764551100000|2025-12-01 01:05:00|16510.7|16505.7|16493.8|16488.8|16513.2|16508.2|16491.5|16486.5|0
1764551400000|2025-12-01 01:10:00|16493.7|16488.7|16495.2|16490.2|16503.3|16498.3|16472.8|16467.8|0
1764551700000|2025-12-01 01:15:00|16495.3|16490.3|16508.2|16503.2|16513.9|16508.9|16492.2|16487.2|0
1764552000000|2025-12-01 01:20:00|16507.8|16502.8|16505.2|16500.2|16515.4|16510.4|16503.3|16498.3|0
1764552300000|2025-12-01 01:25:00|16505|16500|16502.9|16497.9|16512.5|16507.5|16502.9|16497.9|0
1764552600000|2025-12-01 01:30:00|16502.6|16497.6|16500.6|16495.6|16510.4|16505.4|16496.9|16491.9|0
1764552900000|2025-12-01 01:35:00|16500.9|16495.9|16497|16492|16509.7|16504.7|16493.7|16488.7|0
1764553200000|2025-12-01 01:40:00|16497.3|16492.3|16518.4|16513.4|16519.6|16514.6|16496.8|16491.8|0
1764553500000|2025-12-01 01:45:00|16519.5|16514.5|16522.2|16517.2|16524.4|16519.4|16516|16511|0
1764553800000|2025-12-01 01:50:00|16521.5|16516.5|16514.1|16509.1|16527.5|16522.5|16511.7|16506.7|0
1764554100000|2025-12-01 01:55:00|16513.4|16508.4|16508.7|16503.7|16516.5|16511.5|16507|16502|0
1764554400000|2025-12-01 02:00:00|16508.5|16503.5|16509.2|16504.2|16515.2|16510.2|16505.8|16500.8|0
1764554700000|2025-12-01 02:05:00|16508.8|16503.8|16500|16495|16510.1|16505.1|16497.8|16492.8|0
1764555000000|2025-12-01 02:10:00|16500.1|16495.1|16500.2|16495.2|16505|16500|16498|16493|0
1764555300000|2025-12-01 02:15:00|16500.1|16495.1|16494.2|16489.2|16503.8|16498.8|16489.6|16484.6|0
1764555600000|2025-12-01 02:20:00|16494.3|16489.3|16484.5|16479.5|16498.5|16493.5|16484.2|16479.2|0
1764555900000|2025-12-01 02:25:00|16484.7|16479.7|16493.1|16488.1|16496.1|16491.1|16483.1|16478.1|0
1764556200000|2025-12-01 02:30:00|16493|16488|16500.3|16495.3|16503.2|16498.2|16493|16488|0
1764556500000|2025-12-01 02:35:00|16500.5|16495.5|16483.5|16478.5|16504.3|16499.3|16481.7|16476.7|0
1764556800000|2025-12-01 02:40:00|16483.4|16478.4|16484.4|16479.4|16492.7|16487.7|16481.1|16476.1|0
1764557100000|2025-12-01 02:45:00|16484|16479|16476|16471|16484.6|16479.6|16473.6|16468.6|0
1764557400000|2025-12-01 02:50:00|16475.9|16470.9|16481.9|16476.9|16483.1|16478.1|16473.8|16468.8|0
1764557700000|2025-12-01 02:55:00|16481.7|16476.7|16484.1|16479.1|16493.6|16488.6|16480.8|16475.8|0
1764558000000|2025-12-01 03:00:00|16483.1|16478.1|16477.5|16472.5|16485.1|16480.1|16476.4|16471.4|0
1764558300000|2025-12-01 03:05:00|16477|16472|16476.6|16471.6|16480.5|16475.5|16475.3|16470.3|0
1764558600000|2025-12-01 03:10:00|16476.4|16471.4|16460.9|16455.9|16477|16472|16458|16453|0
1764558900000|2025-12-01 03:15:00|16460.8|16455.8|16465.9|16460.9|16470|16465|16456.9|16451.9|0
1764559200000|2025-12-01 03:20:00|16466|16461|16459.2|16454.2|16466.7|16461.7|16454.7|16449.7|0
1764559500000|2025-12-01 03:25:00|16459|16454|16465.3|16460.3|16467.5|16462.5|16457.6|16452.6|0
1764559800000|2025-12-01 03:30:00|16465.1|16460.1|16458.7|16453.7|16466.1|16461.1|16458|16453|0
1764560100000|2025-12-01 03:35:00|16458.9|16453.9|16455.4|16450.4|16460.4|16455.4|16453|16448|0
1764560400000|2025-12-01 03:40:00|16455.5|16450.5|16463.7|16458.7|16465|16460|16455.5|16450.5|0
1764560700000|2025-12-01 03:45:00|16463.6|16458.6|16472.1|16467.1|16474.7|16469.7|16463.6|16458.6|0
1764561000000|2025-12-01 03:50:00|16472.2|16467.2|16466.4|16461.4|16473.2|16468.2|16465.3|16460.3|0
1764561300000|2025-12-01 03:55:00|16466.5|16461.5|16467.7|16462.7|16471.6|16466.6|16462.2|16457.2|0
1764561600000|2025-12-01 04:00:00|16467.5|16462.5|16467|16462|16471.5|16466.5|16465.2|16460.2|0
1764561900000|2025-12-01 04:05:00|16466.9|16461.9|16464.5|16459.5|16470.5|16465.5|16461|16456|0
1764562200000|2025-12-01 04:10:00|16464.4|16459.4|16460.2|16455.2|16467|16462|16459.8|16454.8|0
1764562500000|2025-12-01 04:15:00|16460|16455|16462.9|16457.9|16466.4|16461.4|16458.8|16453.8|0
1764562800000|2025-12-01 04:20:00|16462.8|16457.8|16460.6|16455.6|16463.6|16458.6|16457.4|16452.4|0
1764563100000|2025-12-01 04:25:00|16460.7|16455.7|16459.4|16454.4|16463.9|16458.9|16455.9|16450.9|0
1764563400000|2025-12-01 04:30:00|16459.3|16454.3|16459.3|16454.3|16461.2|16456.2|16455|16450|0
1764563700000|2025-12-01 04:35:00|16459.2|16454.2|16464.7|16459.7|16466.8|16461.8|16455.4|16450.4|0
1764564000000|2025-12-01 04:40:00|16464.8|16459.8|16461.6|16456.6|16468.6|16463.6|16461.5|16456.5|0
1764564300000|2025-12-01 04:45:00|16461.5|16456.5|16461.1|16456.1|16462.8|16457.8|16456.6|16451.6|0
1764564600000|2025-12-01 04:50:00|16461|16456|16453.7|16448.7|16461.2|16456.2|16452.2|16447.2|0
1764564900000|2025-12-01 04:55:00|16453.8|16448.8|16446.9|16441.9|16454.5|16449.5|16444.8|16439.8|0
1764565200000|2025-12-01 05:00:00|16447.4|16442.4|16437.5|16432.5|16450|16445|16435.3|16430.3|0
1764565500000|2025-12-01 05:05:00|16437.6|16432.6|16439.3|16434.3|16440.5|16435.5|16430|16425|0
1764565800000|2025-12-01 05:10:00|16438.7|16433.7|16439.1|16434.1|16446|16441|16436.9|16431.9|0
1764566100000|2025-12-01 05:15:00|16439|16434|16433|16428|16441.8|16436.8|16431.7|16426.7|0
1764566400000|2025-12-01 05:20:00|16432.9|16427.9|16430.7|16425.7|16436.2|16431.2|16429.2|16424.2|0
1764566700000|2025-12-01 05:25:00|16431.1|16426.1|16429.7|16424.7|16433.1|16428.1|16428.5|16423.5|0
1764567000000|2025-12-01 05:30:00|16429.3|16424.3|16432.8|16427.8|16437.7|16432.7|16427.7|16422.7|0
1764567300000|2025-12-01 05:35:00|16433|16428|16429.8|16424.8|16433.5|16428.5|16421.1|16416.1|0
1764567600000|2025-12-01 05:40:00|16429.9|16424.9|16437.5|16432.5|16439|16434|16429.9|16424.9|0
1764567900000|2025-12-01 05:45:00|16437.3|16432.3|16444.6|16439.6|16447.6|16442.6|16437.3|16432.3|0
1764568200000|2025-12-01 05:50:00|16444.5|16439.5|16452|16447|16452.6|16447.6|16444.5|16439.5|0
1764568500000|2025-12-01 05:55:00|16452.2|16447.2|16462.1|16457.1|16465.7|16460.7|16449.8|16444.8|0
1764568800000|2025-12-01 06:00:00|16461.3|16456.3|16452.8|16447.8|16466.7|16461.7|16451.8|16446.8|0
1764569100000|2025-12-01 06:05:00|16452.7|16447.7|16458.1|16453.1|16461.2|16456.2|16448.7|16443.7|0
1764569400000|2025-12-01 06:10:00|16458.8|16453.8|16460.7|16455.7|16463.8|16458.8|16455.3|16450.3|0
1764569700000|2025-12-01 06:15:00|16461.2|16456.2|16463.1|16458.1|16464.9|16459.9|16458.4|16453.4|0
1764570000000|2025-12-01 06:20:00|16463.2|16458.2|16466.9|16461.9|16468.3|16463.3|16461.9|16456.9|0
1764570300000|2025-12-01 06:25:00|16467|16462|16468.6|16463.6|16473.3|16468.3|16466|16461|0
1764570600000|2025-12-01 06:30:00|16469.4|16464.4|16464.1|16459.1|16470.8|16465.8|16459.2|16454.2|0
1764570900000|2025-12-01 06:35:00|16464.7|16459.7|16468.8|16463.8|16470.2|16465.2|16462|16457|0
1764571200000|2025-12-01 06:40:00|16469|16464|16474|16469|16474.5|16469.5|16466.9|16461.9|0
1764571500000|2025-12-01 06:45:00|16473.9|16468.9|16469.6|16464.6|16475.1|16470.1|16466.7|16461.7|0
1764571800000|2025-12-01 06:50:00|16469.7|16464.7|16469.8|16464.8|16470.8|16465.8|16466.6|16461.6|0
1764572100000|2025-12-01 06:55:00|16469.6|16464.6|16473.5|16468.5|16475.3|16470.3|16469.6|16464.6|0
1764572400000|2025-12-01 07:00:00|16473.6|16468.6|16464.1|16459.1|16478.3|16473.3|16462|16457|0
1764572700000|2025-12-01 07:05:00|16463.7|16458.7|16468.6|16463.6|16470.1|16465.1|16459.6|16454.6|0
1764573000000|2025-12-01 07:10:00|16468.7|16463.7|16461.5|16456.5|16474.5|16469.5|16460|16455|0
1764573300000|2025-12-01 07:15:00|16461.6|16456.6|16457.1|16452.1|16466.4|16461.4|16452.9|16447.9|0
1764573600000|2025-12-01 07:20:00|16457.2|16452.2|16463.2|16458.2|16463.2|16458.2|16452.7|16447.7|0
1764573900000|2025-12-01 07:25:00|16462.8|16457.8|16479.2|16474.2|16485.1|16480.1|16462.4|16457.4|0
1764574200000|2025-12-01 07:30:00|16479.1|16474.1|16477.5|16472.5|16483.7|16478.7|16469.9|16464.9|0
1764574500000|2025-12-01 07:35:00|16477.6|16472.6|16474.6|16469.6|16479.8|16474.8|16472.3|16467.3|0
1764574800000|2025-12-01 07:40:00|16475.5|16470.5|16475.5|16470.5|16481.3|16476.3|16473.4|16468.4|0
1764575100000|2025-12-01 07:45:00|16475.6|16470.6|16482.7|16477.7|16484.5|16479.5|16474.4|16469.4|0
1764575400000|2025-12-01 07:50:00|16483.3|16478.3|16479.7|16474.7|16484.5|16479.5|16473.5|16468.5|0
1764575700000|2025-12-01 07:55:00|16478.6|16473.6|16480.4|16475.4|16483.2|16478.2|16473.2|16468.2|0
1764576000000|2025-12-01 08:00:00|16481.3|16476.3|16756.2|16753.2|16756.2|16753.2|16480.1|16475.1|0
1764579600000|2025-12-01 09:00:00|16603.1|16600.1|16502.5|16499.5|16603.1|16600.1|16489.8|16486.8|0
1764579900000|2025-12-01 09:05:00|16502.1|16499.1|16518.4|16515.4|16521.2|16518.2|16502.1|16499.1|0
1764580200000|2025-12-01 09:10:00|16518.5|16515.5|16509.1|16506.1|16520.5|16517.5|16506.9|16503.9|0
1764580500000|2025-12-01 09:15:00|16508.7|16505.7|16504|16501|16512.2|16509.2|16504|16501|0
1764580800000|2025-12-01 09:20:00|16503.3|16500.3|16503|16500|16504.9|16501.9|16496.5|16493.5|0
1764581100000|2025-12-01 09:25:00|16502.9|16499.9|16503.9|16500.9|16508.7|16505.7|16501.4|16498.4|0
1764581400000|2025-12-01 09:30:00|16504.1|16501.1|16502.3|16499.3|16504.8|16501.8|16497.2|16494.2|0
1764581700000|2025-12-01 09:35:00|16502.4|16499.4|16489.3|16486.3|16502.6|16499.6|16487.2|16484.2|0
1764582000000|2025-12-01 09:40:00|16489.2|16486.2|16492|16489|16492.6|16489.6|16487|16484|0
1764582300000|2025-12-01 09:45:00|16491.3|16488.3|16490|16487|16495.3|16492.3|16486.4|16483.4|0
1764582600000|2025-12-01 09:50:00|16489.8|16486.8|16487.3|16484.3|16491.9|16488.9|16483.7|16480.7|0
1764582900000|2025-12-01 09:55:00|16487.4|16484.4|16487.3|16484.3|16489.3|16486.3|16484.9|16481.9|0
1764583200000|2025-12-01 10:00:00|16487.2|16484.2|16501.1|16498.1|16501.6|16498.6|16487.2|16484.2|0
1764583500000|2025-12-01 10:05:00|16500.9|16497.9|16506.1|16503.1|16506.1|16503.1|16500.7|16497.7|0
1764583800000|2025-12-01 10:10:00|16506.7|16503.7|16508.5|16505.5|16509.6|16506.6|16505.6|16502.6|0
1764584100000|2025-12-01 10:15:00|16508.4|16505.4|16507.5|16504.5|16508.9|16505.9|16505.4|16502.4|0
1764584400000|2025-12-01 10:20:00|16507.4|16504.4|16510.8|16507.8|16512|16509|16507.4|16504.4|0
1764584700000|2025-12-01 10:25:00|16511.5|16508.5|16511.3|16508.3|16513.4|16510.4|16509.7|16506.7|0
1764585000000|2025-12-01 10:30:00|16511.7|16508.7|16516.9|16513.9|16517.1|16514.1|16511.7|16508.7|0
1764585300000|2025-12-01 10:35:00|16517.2|16514.2|16518.3|16515.3|16519.9|16516.9|16515.2|16512.2|0
1764585600000|2025-12-01 10:40:00|16518.2|16515.2|16517.4|16514.4|16518.4|16515.4|16513.6|16510.6|0
1764585900000|2025-12-01 10:45:00|16517.3|16514.3|16518.2|16515.2|16520.1|16517.1|16515.8|16512.8|0
1764586200000|2025-12-01 10:50:00|16518.5|16515.5|16517.2|16514.2|16519.3|16516.3|16516|16513|0
1764586500000|2025-12-01 10:55:00|16516.9|16513.9|16515.1|16512.1|16518.8|16515.8|16513.6|16510.6|0
1764586800000|2025-12-01 11:00:00|16514.9|16511.9|16510|16507|16515.1|16512.1|16510|16507|0
1764587100000|2025-12-01 11:05:00|16509.9|16506.9|16499.9|16496.9|16509.9|16506.9|16499.2|16496.2|0
1764587400000|2025-12-01 11:10:00|16500|16497|16511.3|16508.3|16511.9|16508.9|16499.1|16496.1|0
1764587700000|2025-12-01 11:15:00|16511.2|16508.2|16506.4|16503.4|16511.5|16508.5|16503.6|16500.6|0
1764588000000|2025-12-01 11:20:00|16506.9|16503.9|16508.3|16505.3|16510.6|16507.6|16505.4|16502.4|0
1764588300000|2025-12-01 11:25:00|16508|16505|16506.4|16503.4|16508.8|16505.8|16506|16503|0
1764588600000|2025-12-01 11:30:00|16506.3|16503.3|16502.7|16499.7|16506.5|16503.5|16502.3|16499.3|0
1764588900000|2025-12-01 11:35:00|16502.1|16499.1|16499.8|16496.8|16504.1|16501.1|16498.1|16495.1|0
1764589200000|2025-12-01 11:40:00|16499.9|16496.9|16492.7|16489.7|16500.8|16497.8|16492.7|16489.7|0
1764589500000|2025-12-01 11:45:00|16492.8|16489.8|16500.1|16497.1|16502.5|16499.5|16492.6|16489.6|0
1764589800000|2025-12-01 11:50:00|16500.3|16497.3|16505.6|16502.6|16506|16503|16500.3|16497.3|0
1764590100000|2025-12-01 11:55:00|16505.5|16502.5|16504.4|16501.4|16506.8|16503.8|16503.7|16500.7|0
1764590400000|2025-12-01 12:00:00|16507|16504|16499.6|16496.6|16514.7|16511.7|16499.2|16496.2|0
1764590700000|2025-12-01 12:05:00|16499.7|16496.7|16490.4|16487.4|16501.5|16498.5|16490.4|16487.4|0
1764591000000|2025-12-01 12:10:00|16490.6|16487.6|16483.5|16480.5|16490.8|16487.8|16477.6|16474.6|0
1764591300000|2025-12-01 12:15:00|16483.4|16480.4|16479.8|16476.8|16486.2|16483.2|16472.8|16469.8|0
1764591600000|2025-12-01 12:20:00|16480|16477|16482|16479|16488.5|16485.5|16477|16474|0
1764591900000|2025-12-01 12:25:00|16482.5|16479.5|16476.3|16473.3|16483.3|16480.3|16472.9|16469.9|0
1764592200000|2025-12-01 12:30:00|16476|16473|16467.2|16464.2|16476|16473|16465.2|16462.2|0
1764592500000|2025-12-01 12:35:00|16467.3|16464.3|16469.9|16466.9|16471.2|16468.2|16461.2|16458.2|0
1764592800000|2025-12-01 12:40:00|16469.8|16466.8|16466.2|16463.2|16470.7|16467.7|16464.3|16461.3|0
1764593100000|2025-12-01 12:45:00|16466.1|16463.1|16449.1|16446.1|16466.7|16463.7|16449.1|16446.1|0
1764593400000|2025-12-01 12:50:00|16449.5|16446.5|16464.9|16461.9|16467.1|16464.1|16448.8|16445.8|0
1764593700000|2025-12-01 12:55:00|16464.4|16461.4|16452.7|16449.7|16464.6|16461.6|16446.3|16443.3|0
1764594000000|2025-12-01 13:00:00|16453.2|16450.2|16457.6|16454.6|16463.7|16460.7|16426.7|16423.7|0
1764594300000|2025-12-01 13:05:00|16457.7|16454.7|16459.9|16456.9|16466|16463|16453.1|16450.1|0
1764594600000|2025-12-01 13:10:00|16459.6|16456.6|16455.7|16452.7|16459.9|16456.9|16454.5|16451.5|0
1764594900000|2025-12-01 13:15:00|16455.8|16452.8|16460.7|16457.7|16460.8|16457.8|16453.4|16450.4|0
1764595200000|2025-12-01 13:20:00|16460.6|16457.6|16468.6|16465.6|16470.2|16467.2|16460.6|16457.6|0
1764595500000|2025-12-01 13:25:00|16468.5|16465.5|16469.9|16466.9|16475.7|16472.7|16468.5|16465.5|0
1764595800000|2025-12-01 13:30:00|16469.3|16466.3|16755.6|16753.8|16755.6|16753.8|16468.2|16465.8|0
1764599400000|2025-12-01 14:30:00|16554.2|16552.4|16463.9|16462.1|16554.3|16552.5|16423.4|16421.6|0
1764599700000|2025-12-01 14:35:00|16467.4|16465.6|16441.9|16440.1|16476.7|16474.9|16441.9|16440.1|0
1764600000000|2025-12-01 14:40:00|16440.8|16439|16410.9|16409.1|16457.3|16455.5|16385.5|16383.7|0
1764600300000|2025-12-01 14:45:00|16411.1|16409.3|16458.3|16456.5|16477.2|16475.4|16406.2|16404.4|0
1764600600000|2025-12-01 14:50:00|16456.3|16454.5|16497.6|16495.8|16497.6|16495.8|16456.3|16454.5|0
1764600900000|2025-12-01 14:55:00|16497.4|16495.6|16501.9|16500.1|16519.3|16517.5|16486.1|16484.3|0
1764601200000|2025-12-01 15:00:00|16504|16502.2|16514.7|16512.9|16523|16521.2|16504|16502.2|0
1764601500000|2025-12-01 15:05:00|16514.6|16512.8|16523.1|16521.3|16532.2|16530.4|16504.9|16503.1|0
1764601800000|2025-12-01 15:10:00|16521.1|16519.3|16512|16510.2|16539|16537.2|16510.9|16509.1|0
1764602100000|2025-12-01 15:15:00|16511.8|16510|16509.7|16507.9|16517.8|16516|16497.6|16495.8|0
1764602400000|2025-12-01 15:20:00|16508.3|16506.5|16490.5|16488.7|16512|16510.2|16485.9|16484.1|0
1764602700000|2025-12-01 15:25:00|16491.2|16489.4|16473.5|16471.7|16495.4|16493.6|16473.5|16471.7|0
1764603000000|2025-12-01 15:30:00|16472.3|16470.5|16449.9|16448.1|16479.3|16477.5|16445.9|16444.1|0
1764603300000|2025-12-01 15:35:00|16449.7|16447.9|16498.2|16496.4|16498.6|16496.8|16439.8|16438|0
1764603600000|2025-12-01 15:40:00|16500.1|16498.3|16488.3|16486.5|16510.6|16508.8|16478.3|16476.5|0
1764603900000|2025-12-01 15:45:00|16488.4|16486.6|16487.4|16485.6|16495.5|16493.7|16476.7|16474.9|0
1764604200000|2025-12-01 15:50:00|16487.6|16485.8|16542.2|16540.4|16547.7|16545.9|16487.3|16485.5|0
1764604500000|2025-12-01 15:55:00|16542.1|16540.3|16553.3|16551.5|16556.8|16555|16533.7|16531.9|0
1764604800000|2025-12-01 16:00:00|16555.9|16554.1|16559.8|16558|16561.9|16560.1|16547.7|16545.9|0
1764605100000|2025-12-01 16:05:00|16559.7|16557.9|16525.3|16523.5|16561.6|16559.8|16514|16512.2|0
1764605400000|2025-12-01 16:10:00|16526.9|16525.1|16511.4|16509.6|16528.8|16527|16508.5|16506.7|0
1764605700000|2025-12-01 16:15:00|16509.2|16507.4|16518.6|16516.8|16525.9|16524.1|16494.4|16492.6|0
1764606000000|2025-12-01 16:20:00|16519.5|16517.7|16524.4|16522.6|16533|16531.2|16519.3|16517.5|0
1764606300000|2025-12-01 16:25:00|16525.1|16523.3|16541|16539.2|16541.6|16539.8|16523.5|16521.7|0
1764606600000|2025-12-01 16:30:00|16540.3|16538.5|16553.9|16552.1|16555.5|16553.7|16540.3|16538.5|0
1764606900000|2025-12-01 16:35:00|16552.9|16551.1|16558.4|16556.6|16563.2|16561.4|16550.1|16548.3|0
1764607200000|2025-12-01 16:40:00|16557.3|16555.5|16574.4|16572.6|16581.2|16579.4|16550.7|16548.9|0
1764607500000|2025-12-01 16:45:00|16574.2|16572.4|16585.7|16583.9|16588.8|16587|16571.6|16569.8|0
1764607800000|2025-12-01 16:50:00|16586.5|16584.7|16577|16575.2|16588.9|16587.1|16577|16575.2|0
1764608100000|2025-12-01 16:55:00|16577.1|16575.3|16573.7|16571.9|16581.8|16580|16569.3|16567.5|0
1764608400000|2025-12-01 17:00:00|16573.4|16571.6|16585.3|16583.5|16587.5|16585.7|16572.4|16570.6|0
1764608700000|2025-12-01 17:05:00|16584.9|16583.1|16578.4|16576.6|16589.8|16588|16577.1|16575.3|0
1764609000000|2025-12-01 17:10:00|16577.9|16576.1|16572.9|16571.1|16584.2|16582.4|16572.6|16570.8|0
1764609300000|2025-12-01 17:15:00|16573.2|16571.4|16574.7|16572.9|16579.3|16577.5|16556.1|16554.3|0
1764609600000|2025-12-01 17:20:00|16575|16573.2|16588.6|16586.8|16590.5|16588.7|16570.7|16568.9|0
1764609900000|2025-12-01 17:25:00|16588.9|16587.1|16591.4|16589.6|16596.2|16594.4|16583.9|16582.1|0
1764610200000|2025-12-01 17:30:00|16591.7|16589.9|16587.6|16585.8|16595.5|16593.7|16582.3|16580.5|0
1764610500000|2025-12-01 17:35:00|16588|16586.2|16588|16586.2|16597.3|16595.5|16586.4|16584.6|0
1764610800000|2025-12-01 17:40:00|16587.6|16585.8|16604.9|16603.1|16604.9|16603.1|16587.5|16585.7|0
1764611100000|2025-12-01 17:45:00|16605|16603.2|16606.3|16604.5|16615.1|16613.3|16603.7|16601.9|0
1764611400000|2025-12-01 17:50:00|16606.4|16604.6|16588.7|16586.9|16606.4|16604.6|16588.6|16586.8|0
1764611700000|2025-12-01 17:55:00|16589.5|16587.7|16581|16579.2|16592.6|16590.8|16580.8|16579|0
1764612000000|2025-12-01 18:00:00|16580.5|16578.7|16591.3|16589.5|16595.9|16594.1|16577.9|16576.1|0
1764612300000|2025-12-01 18:05:00|16591.4|16589.6|16594.2|16592.4|16597.4|16595.6|16585.4|16583.6|0
1764612600000|2025-12-01 18:10:00|16593.5|16591.7|16601.1|16599.3|16606.3|16604.5|16593.4|16591.6|0
1764612900000|2025-12-01 18:15:00|16599.2|16597.4|16592.4|16590.6|16601|16599.2|16587.8|16586|0
1764613200000|2025-12-01 18:20:00|16591|16589.2|16589.1|16587.3|16591|16589.2|16580|16578.2|0
1764613500000|2025-12-01 18:25:00|16589.3|16587.5|16588.2|16586.4|16595.8|16594|16587.3|16585.5|0
1764613800000|2025-12-01 18:30:00|16589.2|16587.4|16594.8|16593|16595.4|16593.6|16589.1|16587.3|0
1764614100000|2025-12-01 18:35:00|16594.7|16592.9|16592.1|16590.3|16596.1|16594.3|16590.2|16588.4|0
1764614400000|2025-12-01 18:40:00|16591.8|16590|16595.4|16593.6|16596.7|16594.9|16587.8|16586|0
1764614700000|2025-12-01 18:45:00|16595.5|16593.7|16592.2|16590.4|16599.9|16598.1|16591.8|16590|0
1764615000000|2025-12-01 18:50:00|16592.4|16590.6|16602|16600.2|16605.6|16603.8|16592.4|16590.6|0
1764615300000|2025-12-01 18:55:00|16601.8|16600|16606.5|16604.7|16610.6|16608.8|16601|16599.2|0
1764615600000|2025-12-01 19:00:00|16606.6|16604.8|16587.7|16585.9|16607.2|16605.4|16587.7|16585.9|0
1764615900000|2025-12-01 19:05:00|16586.5|16584.7|16583.9|16582.1|16586.5|16584.7|16576|16574.2|0
1764616200000|2025-12-01 19:10:00|16583.6|16581.8|16591.9|16590.1|16592.6|16590.8|16577.8|16576|0
1764616500000|2025-12-01 19:15:00|16591.8|16590|16576.7|16574.9|16591.9|16590.1|16569.4|16567.6|0
1764616800000|2025-12-01 19:20:00|16576.9|16575.1|16559.3|16557.5|16580.4|16578.6|16554.1|16552.3|0
1764617100000|2025-12-01 19:25:00|16558.1|16556.3|16551.4|16549.6|16562.4|16560.6|16548.9|16547.1|0
1764617400000|2025-12-01 19:30:00|16551.2|16549.4|16547.4|16545.6|16553.8|16552|16526.9|16525.1|0
1764617700000|2025-12-01 19:35:00|16548.3|16546.5|16559.6|16557.8|16564.7|16562.9|16547.5|16545.7|0
1764618000000|2025-12-01 19:40:00|16560.3|16558.5|16540.3|16538.5|16560.6|16558.8|16539.8|16538|0
1764618300000|2025-12-01 19:45:00|16540.4|16538.6|16539.1|16537.3|16548.1|16546.3|16535.4|16533.6|0
1764618600000|2025-12-01 19:50:00|16539.6|16537.8|16546.3|16544.5|16550.2|16548.4|16533.9|16532.1|0
1764618900000|2025-12-01 19:55:00|16547.4|16545.6|16535.2|16533.4|16547.9|16546.1|16532.6|16530.8|0
1764619200000|2025-12-01 20:00:00|16535.8|16532.8|16541.7|16538.7|16545.7|16542.7|16529.7|16526.7|0
1764619500000|2025-12-01 20:05:00|16541.8|16538.8|16551.7|16548.7|16553|16550|16541.6|16538.6|0
1764619800000|2025-12-01 20:10:00|16552.8|16549.8|16564.1|16561.1|16567.5|16564.5|16552.8|16549.8|0
1764620100000|2025-12-01 20:15:00|16563.3|16560.3|16551.7|16548.7|16565.1|16562.1|16543.9|16540.9|0
1764620400000|2025-12-01 20:20:00|16550.4|16547.4|16549.4|16546.4|16554.5|16551.5|16545.7|16542.7|0
1764620700000|2025-12-01 20:25:00|16548.9|16545.9|16554.8|16551.8|16555.4|16552.4|16545.5|16542.5|0
1764621000000|2025-12-01 20:30:00|16555|16552|16553.2|16550.2|16557.8|16554.8|16546.9|16543.9|0
1764621300000|2025-12-01 20:35:00|16555.1|16552.1|16569.7|16566.7|16570.2|16567.2|16555|16552|0
1764621600000|2025-12-01 20:40:00|16571.2|16568.2|16571.6|16568.6|16572.7|16569.7|16559.1|16556.1|0
1764621900000|2025-12-01 20:45:00|16571.8|16568.8|16561|16558|16572.9|16569.9|16556.8|16553.8|0
1764622200000|2025-12-01 20:50:00|16568.1|16565.1|16551.8|16548.8|16569.4|16566.4|16544.9|16541.9|0
1764622500000|2025-12-01 20:55:00|16549.8|16546.8|16565.5|16562.5|16565.6|16562.6|16538.6|16535.6|0
1764622800000|2025-12-01 21:00:00|16565.8|16562.8|16581.7|16578.7|16581.7|16578.7|16554.5|16551.5|0
1764623100000|2025-12-01 21:05:00|16582.3|16579.3|16583.6|16580.6|16584.8|16581.8|16580|16577|0
1764623400000|2025-12-01 21:10:00|16583.7|16580.7|16580.9|16577.9|16586.1|16583.1|16579.6|16576.6|0
1764623700000|2025-12-01 21:15:00|16580|16577|16584.3|16581.3|16586|16583|16579.6|16576.6|0
1764624000000|2025-12-01 21:20:00|16584.4|16581.4|16589.4|16586.4|16589.6|16586.6|16582.6|16579.6|0
1764624300000|2025-12-01 21:25:00|16589.5|16586.5|16593|16590|16593.8|16590.8|16587.2|16584.2|0
1764624600000|2025-12-01 21:30:00|16592.9|16589.9|16591.5|16588.5|16594|16591|16587.8|16584.8|0
1764624900000|2025-12-01 21:35:00|16591.7|16588.7|16590.4|16587.4|16594.4|16591.4|16589.4|16586.4|0
1764625200000|2025-12-01 21:40:00|16590.5|16587.5|16594.3|16591.3|16594.3|16591.3|16590|16587|0
1764625500000|2025-12-01 21:45:00|16594|16591|16591.2|16588.2|16594.8|16591.8|16586.6|16583.6|0
1764625800000|2025-12-01 21:50:00|16591.3|16588.3|16595.8|16592.8|16597.5|16594.5|16591.2|16588.2|0
1764626100000|2025-12-01 21:55:00|16595.7|16592.7|16590.1|16587.1|16595.9|16592.9|16588.2|16585.2|0
1764626400000|2025-12-01 22:00:00|16590|16587|16586.4|16583.4|16591.2|16588.2|16586.2|16583.2|0
1764626700000|2025-12-01 22:05:00|16586.6|16583.6|16584|16581|16586.6|16583.6|16584|16581|0
1764627000000|2025-12-01 22:10:00|16583.9|16580.9|16584.6|16581.6|16586.9|16583.9|16583.8|16580.8|0
1764627300000|2025-12-01 22:15:00|16584.7|16581.7|16585.7|16582.7|16588|16585|16584.4|16581.4|0
1764627600000|2025-12-01 22:20:00|16586.2|16583.2|16587.3|16584.3|16588.3|16585.3|16586.2|16583.2|0
1764627900000|2025-12-01 22:25:00|16587.5|16584.5|16589.9|16586.9|16591.5|16588.5|16587.3|16584.3|0
1764628200000|2025-12-01 22:30:00|16589.5|16586.5|16592.5|16589.5|16592.5|16589.5|16588.5|16585.5|0
1764628500000|2025-12-01 22:35:00|16592.3|16589.3|16593.2|16590.2|16593.2|16590.2|16591.3|16588.3|0
1764628800000|2025-12-01 22:40:00|16593.7|16590.7|16594.2|16591.2|16594.8|16591.8|16593.2|16590.2|0
1764629100000|2025-12-01 22:45:00|16594.1|16591.1|16594.6|16591.6|16595.5|16592.5|16592.9|16589.9|0
1764629400000|2025-12-01 22:50:00|16594.7|16591.7|16598.7|16595.7|16598.9|16595.9|16594.2|16591.2|0
1764629700000|2025-12-01 22:55:00|16598.6|16595.6|16598.6|16595.6|16600|16597|16597.9|16594.9|0
1764630000000|2025-12-01 23:00:00|16598.5|16595.5|16598.7|16595.7|16600.2|16597.2|16597.7|16594.7|0
1764630300000|2025-12-01 23:05:00|16598.6|16595.6|16590.6|16587.6|16598.9|16595.9|16590.5|16587.5|0
1764630600000|2025-12-01 23:10:00|16590.5|16587.5|16587|16584|16591|16588|16584.2|16581.2|0
1764630900000|2025-12-01 23:15:00|16587.3|16584.3|16591|16588|16591.1|16588.1|16585.8|16582.8|0
1764631200000|2025-12-01 23:20:00|16591.3|16588.3|16600.8|16597.8|16601.5|16598.5|16590.9|16587.9|0
1764631500000|2025-12-01 23:25:00|16599|16596|16603.6|16600.6|16603.6|16600.6|16598.9|16595.9|0
1764631800000|2025-12-01 23:30:00|16603.7|16600.7|16601.2|16598.2|16604.3|16601.3|16601.1|16598.1|0
1764632100000|2025-12-01 23:35:00|16601.5|16598.5|16601.2|16598.2|16604.8|16601.8|16601.2|16598.2|0
1764632400000|2025-12-01 23:40:00|16601.1|16598.1|16599.7|16596.7|16601.3|16598.3|16599.7|16596.7|0
1764632700000|2025-12-01 23:45:00|16599.1|16596.1|16604.1|16601.1|16607.5|16604.5|16599.1|16596.1|0
1764633000000|2025-12-01 23:50:00|16603.9|16600.9|16602.3|16599.3|16604.2|16601.2|16602.3|16599.3|0
1764633300000|2025-12-01 23:55:00|16602.5|16599.5|16600.5|16595.5|16602.8|16599.8|16596.1|16593.1|0
1764633600000|2025-12-02 00:00:00|16601.1|16596.1|16594.8|16589.8|16601.1|16596.1|16590.3|16585.3|0
1764633900000|2025-12-02 00:05:00|16595|16590|16603.1|16598.1|16605.1|16600.1|16594.2|16589.2|0
1764634200000|2025-12-02 00:10:00|16602.6|16597.6|16603.6|16598.6|16608.1|16603.1|16602.1|16597.1|0
1764634500000|2025-12-02 00:15:00|16603.4|16598.4|16605.8|16600.8|16608|16603|16601.7|16596.7|0
1764634800000|2025-12-02 00:20:00|16605.6|16600.6|16599|16594|16605.8|16600.8|16598|16593|0
1764635100000|2025-12-02 00:25:00|16599.1|16594.1|16603|16598|16603|16598|16597.3|16592.3|0
1764635400000|2025-12-02 00:30:00|16602.8|16597.8|16611.7|16606.7|16612.6|16607.6|16601.9|16596.9|0
1764635700000|2025-12-02 00:35:00|16611.6|16606.6|16610|16605|16614.1|16609.1|16608.9|16603.9|0
1764636000000|2025-12-02 00:40:00|16610.1|16605.1|16608.9|16603.9|16610.6|16605.6|16606.6|16601.6|0
1764636300000|2025-12-02 00:45:00|16609.2|16604.2|16607.4|16602.4|16609.5|16604.5|16604.5|16599.5|0
1764636600000|2025-12-02 00:50:00|16607.6|16602.6|16605.6|16600.6|16608.7|16603.7|16605.2|16600.2|0
1764636900000|2025-12-02 00:55:00|16605.8|16600.8|16607.5|16602.5|16609.4|16604.4|16605.5|16600.5|0
1764637200000|2025-12-02 01:00:00|16607.6|16602.6|16608.9|16603.9|16609.9|16604.9|16602.3|16597.3|0
1764637500000|2025-12-02 01:05:00|16608.7|16603.7|16625.1|16620.1|16631.9|16626.9|16606.8|16601.8|0
1764637800000|2025-12-02 01:10:00|16625|16620|16625.9|16620.9|16629.6|16624.6|16621.8|16616.8|0
1764638100000|2025-12-02 01:15:00|16626.1|16621.1|16626|16621|16632.5|16627.5|16624|16619|0
1764638400000|2025-12-02 01:20:00|16625.9|16620.9|16630.7|16625.7|16632.5|16627.5|16623.2|16618.2|0
1764638700000|2025-12-02 01:25:00|16630.4|16625.4|16627.8|16622.8|16632.8|16627.8|16626.8|16621.8|0
1764639000000|2025-12-02 01:30:00|16628|16623|16617.7|16612.7|16628|16623|16613.3|16608.3|0
1764639300000|2025-12-02 01:35:00|16617.6|16612.6|16617.2|16612.2|16620.8|16615.8|16613|16608|0
1764639600000|2025-12-02 01:40:00|16617.4|16612.4|16613.6|16608.6|16619.9|16614.9|16612.3|16607.3|0
1764639900000|2025-12-02 01:45:00|16613.4|16608.4|16613.9|16608.9|16617.6|16612.6|16611.2|16606.2|0
1764640200000|2025-12-02 01:50:00|16614.3|16609.3|16616.3|16611.3|16617.5|16612.5|16613|16608|0
1764640500000|2025-12-02 01:55:00|16616.1|16611.1|16610.8|16605.8|16616.1|16611.1|16610.3|16605.3|0
1764640800000|2025-12-02 02:00:00|16610.3|16605.3|16607.6|16602.6|16611|16606|16594|16589|0
1764641100000|2025-12-02 02:05:00|16607.3|16602.3|16598.6|16593.6|16607.4|16602.4|16597.8|16592.8|0
1764641400000|2025-12-02 02:10:00|16598.2|16593.2|16599.6|16594.6|16599.6|16594.6|16591.7|16586.7|0
1764641700000|2025-12-02 02:15:00|16599.7|16594.7|16602.3|16597.3|16606.2|16601.2|16598.8|16593.8|0
1764642000000|2025-12-02 02:20:00|16602.1|16597.1|16602.5|16597.5|16604.6|16599.6|16600.2|16595.2|0
1764642300000|2025-12-02 02:25:00|16602.4|16597.4|16602.4|16597.4|16605|16600|16601.6|16596.6|0
1764642600000|2025-12-02 02:30:00|16601.9|16596.9|16598.9|16593.9|16604|16599|16597.9|16592.9|0
1764642900000|2025-12-02 02:35:00|16599.1|16594.1|16608|16603|16609.4|16604.4|16598.9|16593.9|0
1764643200000|2025-12-02 02:40:00|16608.1|16603.1|16614.9|16609.9|16615.3|16610.3|16607.8|16602.8|0
1764643500000|2025-12-02 02:45:00|16614.8|16609.8|16616.2|16611.2|16617.3|16612.3|16613.7|16608.7|0
1764643800000|2025-12-02 02:50:00|16616|16611|16619.9|16614.9|16621.1|16616.1|16614.7|16609.7|0
1764644100000|2025-12-02 02:55:00|16619.8|16614.8|16618.4|16613.4|16624|16619|16617.8|16612.8|0
1764644400000|2025-12-02 03:00:00|16618|16613|16616.6|16611.6|16619.8|16614.8|16615|16610|0
1764644700000|2025-12-02 03:05:00|16616.5|16611.5|16614.4|16609.4|16618.3|16613.3|16612.9|16607.9|0
1764645000000|2025-12-02 03:10:00|16614.6|16609.6|16607.1|16602.1|16614.8|16609.8|16607.1|16602.1|0
1764645300000|2025-12-02 03:15:00|16607.2|16602.2|16600.4|16595.4|16607.2|16602.2|16595.2|16590.2|0
1764645600000|2025-12-02 03:20:00|16600.3|16595.3|16590.2|16585.2|16602.4|16597.4|16588.7|16583.7|0
1764645900000|2025-12-02 03:25:00|16590.3|16585.3|16582.2|16577.2|16590.6|16585.6|16577.4|16572.4|0
1764646200000|2025-12-02 03:30:00|16582.1|16577.1|16574.6|16569.6|16582.4|16577.4|16565.2|16560.2|0
1764646500000|2025-12-02 03:35:00|16574.2|16569.2|16572.6|16567.6|16578.4|16573.4|16566|16561|0
1764646800000|2025-12-02 03:40:00|16572.3|16567.3|16588.2|16583.2|16588.3|16583.3|16571.8|16566.8|0
1764647100000|2025-12-02 03:45:00|16588|16583|16586.8|16581.8|16589.7|16584.7|16581.1|16576.1|0
1764647400000|2025-12-02 03:50:00|16587|16582|16596|16591|16596.8|16591.8|16584.9|16579.9|0
1764647700000|2025-12-02 03:55:00|16596.3|16591.3|16594.7|16589.7|16606.3|16601.3|16593.1|16588.1|0
1764648000000|2025-12-02 04:00:00|16594.9|16589.9|16596|16591|16599.9|16594.9|16591.4|16586.4|0
1764648300000|2025-12-02 04:05:00|16596.1|16591.1|16600.3|16595.3|16600.6|16595.6|16594.5|16589.5|0
1764648600000|2025-12-02 04:10:00|16600.4|16595.4|16597.6|16592.6|16600.7|16595.7|16595.1|16590.1|0
1764648900000|2025-12-02 04:15:00|16597.8|16592.8|16595.5|16590.5|16598.3|16593.3|16591.9|16586.9|0
1764649200000|2025-12-02 04:20:00|16595.6|16590.6|16592.6|16587.6|16597.1|16592.1|16590.9|16585.9|0
1764649500000|2025-12-02 04:25:00|16592.5|16587.5|16593.2|16588.2|16596.4|16591.4|16592.5|16587.5|0
1764649800000|2025-12-02 04:30:00|16593.1|16588.1|16595.2|16590.2|16596|16591|16591|16586|0
1764650100000|2025-12-02 04:35:00|16595.3|16590.3|16596.9|16591.9|16599.3|16594.3|16594.1|16589.1|0
1764650400000|2025-12-02 04:40:00|16597|16592|16593.6|16588.6|16597.2|16592.2|16591.2|16586.2|0
1764650700000|2025-12-02 04:45:00|16593.5|16588.5|16590.3|16585.3|16595.9|16590.9|16588.3|16583.3|0
1764651000000|2025-12-02 04:50:00|16588.9|16583.9|16586.9|16581.9|16589.9|16584.9|16585.9|16580.9|0
1764651300000|2025-12-02 04:55:00|16586.8|16581.8|16581.5|16576.5|16587.8|16582.8|16578|16573|0
1764651600000|2025-12-02 05:00:00|16582.1|16577.1|16587.2|16582.2|16589.9|16584.9|16580.3|16575.3|0
1764651900000|2025-12-02 05:05:00|16587.1|16582.1|16585|16580|16587.1|16582.1|16578.7|16573.7|0
1764652200000|2025-12-02 05:10:00|16584.9|16579.9|16578.9|16573.9|16586|16581|16578.9|16573.9|0
1764652500000|2025-12-02 05:15:00|16579|16574|16579.1|16574.1|16580.9|16575.9|16573.1|16568.1|0
1764652800000|2025-12-02 05:20:00|16579.3|16574.3|16581.3|16576.3|16587.1|16582.1|16579.3|16574.3|0
1764653100000|2025-12-02 05:25:00|16581.6|16576.6|16581.5|16576.5|16582.9|16577.9|16578.8|16573.8|0
1764653400000|2025-12-02 05:30:00|16580.5|16575.5|16579.4|16574.4|16582.5|16577.5|16575.5|16570.5|0
1764653700000|2025-12-02 05:35:00|16579|16574|16579.9|16574.9|16584.8|16579.8|16578.7|16573.7|0
1764654000000|2025-12-02 05:40:00|16580|16575|16576.6|16571.6|16584|16579|16576.5|16571.5|0
1764654300000|2025-12-02 05:45:00|16577|16572|16581.4|16576.4|16581.9|16576.9|16576|16571|0
1764654600000|2025-12-02 05:50:00|16581.5|16576.5|16579.8|16574.8|16582.6|16577.6|16578.2|16573.2|0
1764654900000|2025-12-02 05:55:00|16579.9|16574.9|16582.4|16577.4|16585|16580|16579.2|16574.2|0
1764655200000|2025-12-02 06:00:00|16581|16576|16577.7|16572.7|16582.3|16577.3|16577.7|16572.7|0
1764655500000|2025-12-02 06:05:00|16578|16573|16572.6|16567.6|16578|16573|16570.8|16565.8|0
1764655800000|2025-12-02 06:10:00|16572.5|16567.5|16566.7|16561.7|16572.5|16567.5|16561.9|16556.9|0
1764656100000|2025-12-02 06:15:00|16566.6|16561.6|16564.6|16559.6|16569|16564|16564.1|16559.1|0
1764656400000|2025-12-02 06:20:00|16564.4|16559.4|16558.8|16553.8|16566.7|16561.7|16558.8|16553.8|0
1764656700000|2025-12-02 06:25:00|16558.4|16553.4|16558|16553|16561.6|16556.6|16555.3|16550.3|0
1764657000000|2025-12-02 06:30:00|16558.4|16553.4|16568.9|16563.9|16570.5|16565.5|16558.4|16553.4|0
1764657300000|2025-12-02 06:35:00|16568.7|16563.7|16573|16568|16573.7|16568.7|16563.7|16558.7|0
1764657600000|2025-12-02 06:40:00|16573.6|16568.6|16572.7|16567.7|16573.8|16568.8|16566.4|16561.4|0
1764657900000|2025-12-02 06:45:00|16572.3|16567.3|16575.4|16570.4|16577.9|16572.9|16571.2|16566.2|0
1764658200000|2025-12-02 06:50:00|16575.5|16570.5|16583.7|16578.7|16583.9|16578.9|16575.5|16570.5|0
1764658500000|2025-12-02 06:55:00|16583.2|16578.2|16579.4|16574.4|16591.7|16586.7|16578.7|16573.7|0
1764658800000|2025-12-02 07:00:00|16578.8|16573.8|16589.3|16584.3|16590.7|16585.7|16578.8|16573.8|0
1764659100000|2025-12-02 07:05:00|16589.5|16584.5|16587.7|16582.7|16590|16585|16584.2|16579.2|0
1764659400000|2025-12-02 07:10:00|16587.5|16582.5|16586.9|16581.9|16589.2|16584.2|16583.6|16578.6|0
1764659700000|2025-12-02 07:15:00|16587.1|16582.1|16584.5|16579.5|16591.2|16586.2|16583.1|16578.1|0
1764660000000|2025-12-02 07:20:00|16584.3|16579.3|16587|16582|16590|16585|16582.2|16577.2|0
1764660300000|2025-12-02 07:25:00|16586.9|16581.9|16589.9|16584.9|16591|16586|16585.1|16580.1|0
1764660600000|2025-12-02 07:30:00|16590|16585|16583.7|16578.7|16592.5|16587.5|16580.8|16575.8|0
1764660900000|2025-12-02 07:35:00|16583.9|16578.9|16578.1|16573.1|16587.8|16582.8|16577.6|16572.6|0
1764661200000|2025-12-02 07:40:00|16578.3|16573.3|16574.7|16569.7|16578.3|16573.3|16566.7|16561.7|0
1764661500000|2025-12-02 07:45:00|16574.8|16569.8|16574.5|16569.5|16577.7|16572.7|16572.2|16567.2|0
1764661800000|2025-12-02 07:50:00|16574.6|16569.6|16570.4|16565.4|16577.3|16572.3|16569.5|16564.5|0
1764662100000|2025-12-02 07:55:00|16570.5|16565.5|16572|16567|16576.1|16571.1|16569.6|16564.6|0
1764662400000|2025-12-02 08:00:00|16570.9|16565.9|16543.6|16540.6|16570.9|16565.9|16543.6|16540.6|0
1764666000000|2025-12-02 09:00:00|16611|16608|16642.3|16639.3|16642.3|16639.3|16611|16608|0
1764666300000|2025-12-02 09:05:00|16642.4|16639.4|16637.3|16634.3|16643.9|16640.9|16633.7|16630.7|0
1764666600000|2025-12-02 09:10:00|16638.1|16635.1|16642.2|16639.2|16647.4|16644.4|16638.1|16635.1|0
1764666900000|2025-12-02 09:15:00|16642.5|16639.5|16646|16643|16647.5|16644.5|16642|16639|0
1764667200000|2025-12-02 09:20:00|16645.4|16642.4|16629.4|16626.4|16645.4|16642.4|16624.6|16621.6|0
1764667500000|2025-12-02 09:25:00|16629.5|16626.5|16633.4|16630.4|16636.2|16633.2|16629.5|16626.5|0
1764667800000|2025-12-02 09:30:00|16633.2|16630.2|16630.9|16627.9|16633.5|16630.5|16629.7|16626.7|0
1764668100000|2025-12-02 09:35:00|16631|16628|16629.6|16626.6|16634.7|16631.7|16628.8|16625.8|0
1764668400000|2025-12-02 09:40:00|16629.7|16626.7|16635.7|16632.7|16635.9|16632.9|16628.8|16625.8|0
1764668700000|2025-12-02 09:45:00|16635.9|16632.9|16623.6|16620.6|16635.9|16632.9|16620.4|16617.4|0
1764669000000|2025-12-02 09:50:00|16623.4|16620.4|16630.8|16627.8|16632.8|16629.8|16623.4|16620.4|0
1764669300000|2025-12-02 09:55:00|16630.9|16627.9|16624.6|16621.6|16630.9|16627.9|16624.1|16621.1|0
1764669600000|2025-12-02 10:00:00|16624.8|16621.8|16625.5|16622.5|16628.3|16625.3|16624.5|16621.5|0
1764669900000|2025-12-02 10:05:00|16625.6|16622.6|16633.7|16630.7|16633.7|16630.7|16625.6|16622.6|0
1764670200000|2025-12-02 10:10:00|16633.5|16630.5|16630.4|16627.4|16634.1|16631.1|16629|16626|0
1764670500000|2025-12-02 10:15:00|16630.3|16627.3|16627.5|16624.5|16630.6|16627.6|16626.4|16623.4|0
1764670800000|2025-12-02 10:20:00|16627.4|16624.4|16626.8|16623.8|16631.6|16628.6|16626.8|16623.8|0
1764671100000|2025-12-02 10:25:00|16626.9|16623.9|16634|16631|16634.8|16631.8|16626.9|16623.9|0
1764671400000|2025-12-02 10:30:00|16633.9|16630.9|16634.6|16631.6|16635.8|16632.8|16633.4|16630.4|0
1764671700000|2025-12-02 10:35:00|16634.5|16631.5|16637.6|16634.6|16638.8|16635.8|16632.9|16629.9|0
1764672000000|2025-12-02 10:40:00|16637.7|16634.7|16646.1|16643.1|16646.2|16643.2|16637.6|16634.6|0
1764672300000|2025-12-02 10:45:00|16646.2|16643.2|16647.8|16644.8|16652.9|16649.9|16644.3|16641.3|0
1764672600000|2025-12-02 10:50:00|16644.2|16641.2|16654.2|16651.2|16657.3|16654.3|16644.1|16641.1|0
1764672900000|2025-12-02 10:55:00|16653.8|16650.8|16651.8|16648.8|16655.8|16652.8|16651.2|16648.2|0
1764673200000|2025-12-02 11:00:00|16651.9|16648.9|16646.7|16643.7|16655.6|16652.6|16646.5|16643.5|0
1764673500000|2025-12-02 11:05:00|16646.8|16643.8|16659.1|16656.1|16660.9|16657.9|16646.8|16643.8|0
1764673800000|2025-12-02 11:10:00|16659.2|16656.2|16659.6|16656.6|16661.9|16658.9|16653.2|16650.2|0
1764674100000|2025-12-02 11:15:00|16659.7|16656.7|16658.6|16655.6|16659.7|16656.7|16652.2|16649.2|0
1764674400000|2025-12-02 11:20:00|16658.5|16655.5|16674.6|16671.6|16674.6|16671.6|16655.7|16652.7|0
1764674700000|2025-12-02 11:25:00|16674.8|16671.8|16686|16683|16686|16683|16662.5|16659.5|0
1764675000000|2025-12-02 11:30:00|16686.3|16683.3|16688.2|16685.2|16693.1|16690.1|16675|16672|0
1764675300000|2025-12-02 11:35:00|16687.8|16684.8|16685|16682|16688.2|16685.2|16678.4|16675.4|0
1764675600000|2025-12-02 11:40:00|16685.1|16682.1|16674.2|16671.2|16685.1|16682.1|16674.2|16671.2|0
1764675900000|2025-12-02 11:45:00|16663.2|16660.2|16674.2|16671.2|16674.7|16671.7|16662.8|16659.8|0
1764676200000|2025-12-02 11:50:00|16674.1|16671.1|16670.5|16667.5|16674.2|16671.2|16667.1|16664.1|0
1764676500000|2025-12-02 11:55:00|16666|16663|16651.1|16648.1|16671|16668|16650.6|16647.6|0
1764676800000|2025-12-02 12:00:00|16650.8|16647.8|16652.2|16649.2|16658.9|16655.9|16649.3|16646.3|0
1764677100000|2025-12-02 12:05:00|16652.4|16649.4|16653.7|16650.7|16659.3|16656.3|16650.9|16647.9|0
1764677400000|2025-12-02 12:10:00|16654.1|16651.1|16647.9|16644.9|16654.2|16651.2|16643.6|16640.6|0
1764677700000|2025-12-02 12:15:00|16648.2|16645.2|16654.2|16651.2|16654.8|16651.8|16648.1|16645.1|0
1764678000000|2025-12-02 12:20:00|16654.1|16651.1|16658.7|16655.7|16659.6|16656.6|16654|16651|0
1764678300000|2025-12-02 12:25:00|16658.5|16655.5|16659.4|16656.4|16659.6|16656.6|16655.4|16652.4|0
1764678600000|2025-12-02 12:30:00|16659.2|16656.2|16646.6|16643.6|16659.9|16656.9|16645.8|16642.8|0
1764678900000|2025-12-02 12:35:00|16646.8|16643.8|16650.4|16647.4|16650.4|16647.4|16644.3|16641.3|0
1764679200000|2025-12-02 12:40:00|16650.3|16647.3|16653.7|16650.7|16654.1|16651.1|16649.9|16646.9|0
1764679500000|2025-12-02 12:45:00|16653.8|16650.8|16653.3|16650.3|16654.6|16651.6|16651.4|16648.4|0
1764679800000|2025-12-02 12:50:00|16653.1|16650.1|16657.4|16654.4|16658.9|16655.9|16652.5|16649.5|0
1764680100000|2025-12-02 12:55:00|16657.3|16654.3|16665.7|16662.7|16669.2|16666.2|16657.3|16654.3|0
1764680400000|2025-12-02 13:00:00|16665.9|16662.9|16659.8|16656.8|16665.9|16662.9|16655.1|16652.1|0
1764680700000|2025-12-02 13:05:00|16659.7|16656.7|16659.1|16656.1|16660.4|16657.4|16657|16654|0
1764681000000|2025-12-02 13:10:00|16659.2|16656.2|16660|16657|16660.4|16657.4|16657.3|16654.3|0
1764681300000|2025-12-02 13:15:00|16660.5|16657.5|16660.9|16657.9|16661.6|16658.6|16659.2|16656.2|0
1764681600000|2025-12-02 13:20:00|16660.8|16657.8|16661.4|16658.4|16661.4|16658.4|16656.6|16653.6|0
1764681900000|2025-12-02 13:25:00|16661.7|16658.7|16660.5|16657.5|16663.2|16660.2|16658.1|16655.1|0
1764682200000|2025-12-02 13:30:00|16660.3|16657.3|16543|16541.2|16660.5|16657.9|16543|16541.2|0
1764685800000|2025-12-02 14:30:00|16664.1|16662.3|16659.3|16657.5|16664.1|16662.3|16626.3|16624.5|0
1764686100000|2025-12-02 14:35:00|16659.2|16657.4|16719.6|16717.8|16725.3|16723.5|16656.8|16655|0
1764686400000|2025-12-02 14:40:00|16719.3|16717.5|16712.3|16710.5|16732.2|16730.4|16708.9|16707.1|0
1764686700000|2025-12-02 14:45:00|16714.3|16712.5|16706.2|16704.4|16722.8|16721|16691.5|16689.7|0
1764687000000|2025-12-02 14:50:00|16706.3|16704.5|16699.8|16698|16720.7|16718.9|16696.1|16694.3|0
1764687300000|2025-12-02 14:55:00|16697.6|16695.8|16710.2|16708.4|16722|16720.2|16697.6|16695.8|0
1764687600000|2025-12-02 15:00:00|16709|16707.2|16729.6|16727.8|16739.8|16738|16708.1|16706.3|0
1764687900000|2025-12-02 15:05:00|16729.7|16727.9|16712.4|16710.6|16739.1|16737.3|16712.4|16710.6|0
1764688200000|2025-12-02 15:10:00|16712.8|16711|16710.2|16708.4|16712.8|16711|16687.9|16686.1|0
1764688500000|2025-12-02 15:15:00|16709.3|16707.5|16708.4|16706.6|16718.8|16717|16700.9|16699.1|0
1764688800000|2025-12-02 15:20:00|16707.8|16706|16712|16710.2|16719.1|16717.3|16693.4|16691.6|0
1764689100000|2025-12-02 15:25:00|16712.4|16710.6|16672.6|16670.8|16721.6|16719.8|16671.4|16669.6|0
1764689400000|2025-12-02 15:30:00|16672.7|16670.9|16650.4|16648.6|16678.3|16676.5|16645.9|16644.1|0
1764689700000|2025-12-02 15:35:00|16647.8|16646|16643.3|16641.5|16653.6|16651.8|16639.3|16637.5|0
1764690000000|2025-12-02 15:40:00|16640.7|16638.9|16694.7|16692.9|16695.7|16693.9|16640.7|16638.9|0
1764690300000|2025-12-02 15:45:00|16695.3|16693.5|16709.7|16707.9|16710|16708.2|16688.7|16686.9|0
1764690600000|2025-12-02 15:50:00|16710.5|16708.7|16711.7|16709.9|16723.8|16722|16705.5|16703.7|0
1764690900000|2025-12-02 15:55:00|16712.7|16710.9|16709.2|16707.4|16718.1|16716.3|16702.3|16700.5|0
1764691200000|2025-12-02 16:00:00|16709.3|16707.5|16719.7|16717.9|16729.9|16728.1|16694.9|16693.1|0
1764691500000|2025-12-02 16:05:00|16718|16716.2|16688.6|16686.8|16721.2|16719.4|16685.1|16683.3|0
1764691800000|2025-12-02 16:10:00|16684.4|16682.6|16655.4|16653.6|16696.9|16695.1|16643.3|16641.5|0
1764692100000|2025-12-02 16:15:00|16652.5|16650.7|16649.2|16647.4|16667.1|16665.3|16642.9|16641.1|0
1764692400000|2025-12-02 16:20:00|16645.9|16644.1|16596.6|16594.8|16657.1|16655.3|16594.7|16592.9|0
1764692700000|2025-12-02 16:25:00|16596.3|16594.5|16594.5|16592.7|16613.1|16611.3|16581.5|16579.7|0
1764693000000|2025-12-02 16:30:00|16594.1|16592.3|16578.7|16576.9|16606.2|16604.4|16556|16554.2|0
1764693300000|2025-12-02 16:35:00|16576.9|16575.1|16623.6|16621.8|16623.6|16621.8|16575.9|16574.1|0
1764693600000|2025-12-02 16:40:00|16624.5|16622.7|16621.6|16619.8|16641.2|16639.4|16620.5|16618.7|0
1764693900000|2025-12-02 16:45:00|16619.9|16618.1|16628.1|16626.3|16636.5|16634.7|16616.7|16614.9|0
1764694200000|2025-12-02 16:50:00|16632.1|16630.3|16636.1|16634.3|16646.2|16644.4|16626.4|16624.6|0
1764694500000|2025-12-02 16:55:00|16635.9|16634.1|16629.4|16627.6|16646.7|16644.9|16626.3|16624.5|0
1764694800000|2025-12-02 17:00:00|16629.6|16627.8|16653.8|16652|16659.1|16657.3|16626.8|16625|0
1764695100000|2025-12-02 17:05:00|16653.9|16652.1|16642.3|16640.5|16658.9|16657.1|16642.2|16640.4|0
1764695400000|2025-12-02 17:10:00|16640.2|16638.4|16659.7|16657.9|16659.7|16657.9|16639.7|16637.9|0
1764695700000|2025-12-02 17:15:00|16659.5|16657.7|16681.4|16679.6|16684.1|16682.3|16657.4|16655.6|0
1764696000000|2025-12-02 17:20:00|16681.9|16680.1|16673.1|16671.3|16689.2|16687.4|16671.2|16669.4|0
1764696300000|2025-12-02 17:25:00|16674.6|16672.8|16683.1|16681.3|16688.4|16686.6|16669.4|16667.6|0
1764696600000|2025-12-02 17:30:00|16683|16681.2|16687.2|16685.4|16695.7|16693.9|16683|16681.2|0
1764696900000|2025-12-02 17:35:00|16687.5|16685.7|16680.4|16678.6|16688.6|16686.8|16672.1|16670.3|0
1764697200000|2025-12-02 17:40:00|16681.1|16679.3|16684|16682.2|16685.4|16683.6|16673.6|16671.8|0
1764697500000|2025-12-02 17:45:00|16684.5|16682.7|16682.6|16680.8|16686.6|16684.8|16675.9|16674.1|0
1764697800000|2025-12-02 17:50:00|16682.7|16680.9|16656.6|16654.8|16685.7|16683.9|16650.6|16648.8|0
1764698100000|2025-12-02 17:55:00|16655.4|16653.6|16615.6|16613.8|16656.9|16655.1|16615.6|16613.8|0
1764698400000|2025-12-02 18:00:00|16615|16613.2|16639.4|16637.6|16644.2|16642.4|16608.8|16607|0
1764698700000|2025-12-02 18:05:00|16638.5|16636.7|16654.7|16652.9|16663.7|16661.9|16636.9|16635.1|0
1764699000000|2025-12-02 18:10:00|16654.1|16652.3|16651.5|16649.7|16655.5|16653.7|16642.3|16640.5|0
1764699300000|2025-12-02 18:15:00|16651.4|16649.6|16665|16663.2|16666.2|16664.4|16647.4|16645.6|0
1764699600000|2025-12-02 18:20:00|16664.7|16662.9|16669.4|16667.6|16680.8|16679|16662.1|16660.3|0
1764699900000|2025-12-02 18:25:00|16669.2|16667.4|16663.5|16661.7|16669.7|16667.9|16650.2|16648.4|0
1764700200000|2025-12-02 18:30:00|16662|16660.2|16654.3|16652.5|16670.9|16669.1|16649.4|16647.6|0
1764700500000|2025-12-02 18:35:00|16654|16652.2|16644.7|16642.9|16654.5|16652.7|16638.8|16637|0
1764700800000|2025-12-02 18:40:00|16644.4|16642.6|16655.8|16654|16656.6|16654.8|16639.4|16637.6|0
1764701100000|2025-12-02 18:45:00|16654.6|16652.8|16655.8|16654|16658.7|16656.9|16644.1|16642.3|0
1764701400000|2025-12-02 18:50:00|16656.3|16654.5|16665.4|16663.6|16667|16665.2|16647.9|16646.1|0
1764701700000|2025-12-02 18:55:00|16665.8|16664|16661.7|16659.9|16668.6|16666.8|16648.8|16647|0
1764702000000|2025-12-02 19:00:00|16661.6|16659.8|16678.9|16677.1|16681|16679.2|16657|16655.2|0
1764702300000|2025-12-02 19:05:00|16678.6|16676.8|16673.7|16671.9|16685|16683.2|16671.9|16670.1|0
1764702600000|2025-12-02 19:10:00|16673.9|16672.1|16677.3|16675.5|16680|16678.2|16670.7|16668.9|0
1764702900000|2025-12-02 19:15:00|16677.7|16675.9|16672.1|16670.3|16680.1|16678.3|16671.3|16669.5|0
1764703200000|2025-12-02 19:20:00|16672.8|16671|16650.7|16648.9|16672.8|16671|16646.7|16644.9|0
1764703500000|2025-12-02 19:25:00|16651.3|16649.5|16661.2|16659.4|16662.2|16660.4|16649.1|16647.3|0
1764703800000|2025-12-02 19:30:00|16660|16658.2|16675.6|16673.8|16676.8|16675|16660|16658.2|0
1764704100000|2025-12-02 19:35:00|16675.7|16673.9|16674.8|16673|16680.3|16678.5|16671.4|16669.6|0
1764704400000|2025-12-02 19:40:00|16675|16673.2|16662.6|16660.8|16677.3|16675.5|16657.8|16656|0
1764704700000|2025-12-02 19:45:00|16662.8|16661|16666.7|16664.9|16672.9|16671.1|16657.2|16655.4|0
1764705000000|2025-12-02 19:50:00|16667.3|16665.5|16679.8|16678|16688.2|16686.4|16665.4|16663.6|0
1764705300000|2025-12-02 19:55:00|16679.9|16678.1|16681.1|16679.3|16687|16685.2|16676.7|16674.9|0
1764705600000|2025-12-02 20:00:00|16681.7|16678.7|16676.8|16673.8|16685.4|16682.4|16671.5|16668.5|0
1764705900000|2025-12-02 20:05:00|16676.6|16673.6|16677.8|16674.8|16679.6|16676.6|16670.2|16667.2|0
1764706200000|2025-12-02 20:10:00|16678.1|16675.1|16674.5|16671.5|16681.3|16678.3|16671.3|16668.3|0
1764706500000|2025-12-02 20:15:00|16675|16672|16675.1|16672.1|16676.2|16673.2|16668.6|16665.6|0
1764706800000|2025-12-02 20:20:00|16675.2|16672.2|16680.2|16677.2|16681.7|16678.7|16674.9|16671.9|0
1764707100000|2025-12-02 20:25:00|16680.1|16677.1|16685.6|16682.6|16686.8|16683.8|16677.7|16674.7|0
1764707400000|2025-12-02 20:30:00|16685.4|16682.4|16688.4|16685.4|16694.8|16691.8|16684.9|16681.9|0
1764707700000|2025-12-02 20:35:00|16688.9|16685.9|16674.1|16671.1|16689.1|16686.1|16674.1|16671.1|0
1764708000000|2025-12-02 20:40:00|16672.8|16669.8|16682.8|16679.8|16683.4|16680.4|16669.8|16666.8|0
1764708300000|2025-12-02 20:45:00|16683.4|16680.4|16675.9|16672.9|16691|16688|16670.3|16667.3|0
1764708600000|2025-12-02 20:50:00|16675.8|16672.8|16649.6|16646.6|16686.5|16683.5|16648.2|16645.2|0
1764708900000|2025-12-02 20:55:00|16648.8|16645.8|16660.4|16657.4|16667.3|16664.3|16648.8|16645.8|0
1764709200000|2025-12-02 21:00:00|16661.3|16658.3|16674.9|16671.9|16689.2|16686.2|16661.3|16658.3|0
1764709500000|2025-12-02 21:05:00|16671.7|16668.7|16669.9|16666.9|16678|16675|16656.5|16653.5|0
1764709800000|2025-12-02 21:10:00|16654.4|16651.4|16670.2|16667.2|16696.3|16693.3|16605.5|16602.5|0
1764710100000|2025-12-02 21:15:00|16669.7|16666.7|16648.9|16645.9|16672.5|16669.5|16647.6|16644.6|0
1764710400000|2025-12-02 21:20:00|16645.6|16642.6|16655.7|16652.7|16656.9|16653.9|16633.4|16630.4|0
1764710700000|2025-12-02 21:25:00|16656.4|16653.4|16650.7|16647.7|16662.1|16659.1|16647.2|16644.2|0
1764711000000|2025-12-02 21:30:00|16660.9|16657.9|16664|16661|16667.6|16664.6|16654.6|16651.6|0
1764711300000|2025-12-02 21:35:00|16664.5|16661.5|16661.1|16658.1|16666.5|16663.5|16659.7|16656.7|0
1764711600000|2025-12-02 21:40:00|16660.2|16657.2|16659.1|16656.1|16661.6|16658.6|16657.6|16654.6|0
1764711900000|2025-12-02 21:45:00|16659|16656|16653.2|16650.2|16660.1|16657.1|16649.1|16646.1|0
1764712200000|2025-12-02 21:50:00|16653.1|16650.1|16666.6|16663.6|16666.6|16663.6|16652.6|16649.6|0
1764712500000|2025-12-02 21:55:00|16667.1|16664.1|16672.8|16669.8|16672.9|16669.9|16664.4|16661.4|0
1764712800000|2025-12-02 22:00:00|16672.7|16669.7|16670.9|16667.9|16673.6|16670.6|16668.8|16665.8|0
1764713100000|2025-12-02 22:05:00|16671.2|16668.2|16669.5|16666.5|16671.2|16668.2|16667.7|16664.7|0
1764713400000|2025-12-02 22:10:00|16667.7|16664.7|16661.5|16658.5|16670.5|16667.5|16661.3|16658.3|0
1764713700000|2025-12-02 22:15:00|16662.7|16659.7|16661.4|16658.4|16663.6|16660.6|16660.9|16657.9|0
1764714000000|2025-12-02 22:20:00|16661.5|16658.5|16657.7|16654.7|16661.9|16658.9|16646.5|16643.5|0
1764714300000|2025-12-02 22:25:00|16655.6|16652.6|16651.2|16648.2|16657.3|16654.3|16651.2|16648.2|0
1764714600000|2025-12-02 22:30:00|16650.1|16647.1|16648|16645|16670.3|16667.3|16645.2|16642.2|0
1764714900000|2025-12-02 22:35:00|16646.3|16643.3|16643.3|16640.3|16648.2|16645.2|16639.4|16636.4|0
1764715200000|2025-12-02 22:40:00|16643.1|16640.1|16651.6|16648.6|16654.5|16651.5|16643.1|16640.1|0
1764715500000|2025-12-02 22:45:00|16651.8|16648.8|16653|16650|16653|16650|16647.5|16644.5|0
1764715800000|2025-12-02 22:50:00|16653.1|16650.1|16653.4|16650.4|16654.7|16651.7|16651.9|16648.9|0
1764716100000|2025-12-02 22:55:00|16653.5|16650.5|16635.4|16632.4|16653.6|16650.6|16635|16632|0
1764716400000|2025-12-02 23:00:00|16634.6|16631.6|16644.5|16641.5|16646.3|16643.3|16634|16631|0
1764716700000|2025-12-02 23:05:00|16644.6|16641.6|16639.9|16636.9|16644.6|16641.6|16635|16632|0
1764717000000|2025-12-02 23:10:00|16639.6|16636.6|16641.9|16638.9|16641.9|16638.9|16636.1|16633.1|0
1764717300000|2025-12-02 23:15:00|16642.3|16639.3|16639.4|16636.4|16643|16640|16637.7|16634.7|0
1764717600000|2025-12-02 23:20:00|16639.5|16636.5|16641.8|16638.8|16643.7|16640.7|16639.5|16636.5|0
1764717900000|2025-12-02 23:25:00|16641.5|16638.5|16643.5|16640.5|16643.5|16640.5|16638.2|16635.2|0
1764718200000|2025-12-02 23:30:00|16643.2|16640.2|16643.7|16640.7|16643.8|16640.8|16641.9|16638.9|0
1764718500000|2025-12-02 23:35:00|16644|16641|16644.3|16641.3|16645.8|16642.8|16643.6|16640.6|0
1764718800000|2025-12-02 23:40:00|16644.4|16641.4|16640.9|16637.9|16644.4|16641.4|16640.8|16637.8|0
1764719100000|2025-12-02 23:45:00|16641|16638|16641.1|16638.1|16642.8|16639.8|16639.7|16636.7|0
1764719400000|2025-12-02 23:50:00|16640.5|16637.5|16642.2|16639.2|16643.3|16640.3|16640.2|16637.2|0
1764719700000|2025-12-02 23:55:00|16641.8|16638.8|16645|16640|16645.2|16642.1|16641.4|16638.4|0
1764720000000|2025-12-03 00:00:00|16645.1|16640.1|16651.9|16646.9|16655.1|16650.1|16645.1|16640.1|0
1764720300000|2025-12-03 00:05:00|16651.8|16646.8|16647.7|16642.7|16651.8|16646.8|16644.9|16639.9|0
1764720600000|2025-12-03 00:10:00|16647.5|16642.5|16646.2|16641.2|16649.5|16644.5|16644.9|16639.9|0
1764720900000|2025-12-03 00:15:00|16646.4|16641.4|16637.4|16632.4|16649.2|16644.2|16636.7|16631.7|0
1764721200000|2025-12-03 00:20:00|16637.2|16632.2|16620.3|16615.3|16638.9|16633.9|16617.5|16612.5|0
1764721500000|2025-12-03 00:25:00|16620.2|16615.2|16615.3|16610.3|16620.2|16615.2|16611.8|16606.8|0
1764721800000|2025-12-03 00:30:00|16615.1|16610.1|16619.5|16614.5|16623.8|16618.8|16612|16607|0
1764722100000|2025-12-03 00:35:00|16619.7|16614.7|16630.3|16625.3|16632.6|16627.6|16618.8|16613.8|0
1764722400000|2025-12-03 00:40:00|16629.1|16624.1|16632.7|16627.7|16633.1|16628.1|16628|16623|0
1764722700000|2025-12-03 00:45:00|16632.6|16627.6|16647.1|16642.1|16647.7|16642.7|16632.6|16627.6|0
1764723000000|2025-12-03 00:50:00|16647.4|16642.4|16644.4|16639.4|16655.8|16650.8|16644.1|16639.1|0
1764723300000|2025-12-03 00:55:00|16644.3|16639.3|16647.6|16642.6|16650|16645|16641.8|16636.8|0
1764723600000|2025-12-03 01:00:00|16647.5|16642.5|16651.3|16646.3|16658.4|16653.4|16646|16641|0
1764723900000|2025-12-03 01:05:00|16651.1|16646.1|16653.1|16648.1|16655.2|16650.2|16646.5|16641.5|0
1764724200000|2025-12-03 01:10:00|16652.8|16647.8|16655.6|16650.6|16656.2|16651.2|16652.8|16647.8|0
1764724500000|2025-12-03 01:15:00|16655.5|16650.5|16651.5|16646.5|16658.2|16653.2|16647.9|16642.9|0
1764724800000|2025-12-03 01:20:00|16651.7|16646.7|16651|16646|16657.3|16652.3|16650.3|16645.3|0
1764725100000|2025-12-03 01:25:00|16651.1|16646.1|16653.9|16648.9|16654.3|16649.3|16651|16646|0
1764725400000|2025-12-03 01:30:00|16653.8|16648.8|16661.4|16656.4|16663|16658|16653.2|16648.2|0
1764725700000|2025-12-03 01:35:00|16662.1|16657.1|16656.3|16651.3|16663|16658|16655.9|16650.9|0
1764726000000|2025-12-03 01:40:00|16656.2|16651.2|16658.3|16653.3|16661.5|16656.5|16653.9|16648.9|0
1764726300000|2025-12-03 01:45:00|16658.4|16653.4|16658.1|16653.1|16660.1|16655.1|16656.4|16651.4|0
1764726600000|2025-12-03 01:50:00|16658.2|16653.2|16655|16650|16659.5|16654.5|16654.4|16649.4|0
1764726900000|2025-12-03 01:55:00|16654.9|16649.9|16656.4|16651.4|16658.4|16653.4|16653.7|16648.7|0
1764727200000|2025-12-03 02:00:00|16656.6|16651.6|16656.9|16651.9|16659.9|16654.9|16655.5|16650.5|0
1764727500000|2025-12-03 02:05:00|16656.4|16651.4|16658.4|16653.4|16661.5|16656.5|16654.5|16649.5|0
1764727800000|2025-12-03 02:10:00|16658.3|16653.3|16666.9|16661.9|16668.3|16663.3|16658.3|16653.3|0
1764728100000|2025-12-03 02:15:00|16667.2|16662.2|16670.5|16665.5|16671.9|16666.9|16664.3|16659.3|0
1764728400000|2025-12-03 02:20:00|16670.7|16665.7|16673|16668|16675|16670|16669.8|16664.8|0
1764728700000|2025-12-03 02:25:00|16672.9|16667.9|16675.1|16670.1|16679.6|16674.6|16672.6|16667.6|0
1764729000000|2025-12-03 02:30:00|16675|16670|16667.2|16662.2|16675|16670|16663.4|16658.4|0
1764729300000|2025-12-03 02:35:00|16667.1|16662.1|16665.8|16660.8|16667.8|16662.8|16661.9|16656.9|0
1764729600000|2025-12-03 02:40:00|16665.2|16660.2|16663.9|16658.9|16666.8|16661.8|16661.2|16656.2|0
1764729900000|2025-12-03 02:45:00|16663.8|16658.8|16666.1|16661.1|16667.8|16662.8|16661.3|16656.3|0
1764730200000|2025-12-03 02:50:00|16666.2|16661.2|16663.7|16658.7|16666.2|16661.2|16661.7|16656.7|0
1764730500000|2025-12-03 02:55:00|16663.6|16658.6|16667.1|16662.1|16669.7|16664.7|16663.6|16658.6|0
1764730800000|2025-12-03 03:00:00|16667.2|16662.2|16661.8|16656.8|16667.6|16662.6|16661.3|16656.3|0
1764731100000|2025-12-03 03:05:00|16661.7|16656.7|16661.8|16656.8|16663.7|16658.7|16658.7|16653.7|0
1764731400000|2025-12-03 03:10:00|16661.9|16656.9|16664.4|16659.4|16666.8|16661.8|16660.6|16655.6|0
1764731700000|2025-12-03 03:15:00|16664.3|16659.3|16670.1|16665.1|16670.4|16665.4|16664.1|16659.1|0
1764732000000|2025-12-03 03:20:00|16669.9|16664.9|16669.9|16664.9|16671.5|16666.5|16668.3|16663.3|0
1764732300000|2025-12-03 03:25:00|16669.8|16664.8|16674|16669|16674.2|16669.2|16668.8|16663.8|0
1764732600000|2025-12-03 03:30:00|16674.3|16669.3|16677.1|16672.1|16677.9|16672.9|16674.3|16669.3|0
1764732900000|2025-12-03 03:35:00|16677.5|16672.5|16680|16675|16681.3|16676.3|16675.9|16670.9|0
1764733200000|2025-12-03 03:40:00|16680.1|16675.1|16679.9|16674.9|16681|16676|16677.5|16672.5|0
1764733500000|2025-12-03 03:45:00|16679.8|16674.8|16676.8|16671.8|16680.4|16675.4|16676.8|16671.8|0
1764733800000|2025-12-03 03:50:00|16676.9|16671.9|16675|16670|16676.9|16671.9|16674.2|16669.2|0
1764734100000|2025-12-03 03:55:00|16675.2|16670.2|16676.5|16671.5|16677.8|16672.8|16674.3|16669.3|0
1764734400000|2025-12-03 04:00:00|16676.4|16671.4|16677.5|16672.5|16678.1|16673.1|16674.4|16669.4|0
1764734700000|2025-12-03 04:05:00|16677.4|16672.4|16679|16674|16679|16674|16673.2|16668.2|0
1764735000000|2025-12-03 04:10:00|16679.1|16674.1|16677.9|16672.9|16679.9|16674.9|16676.7|16671.7|0
1764735300000|2025-12-03 04:15:00|16678.1|16673.1|16677.4|16672.4|16678.6|16673.6|16675.4|16670.4|0
1764735600000|2025-12-03 04:20:00|16677.5|16672.5|16676.7|16671.7|16679.1|16674.1|16676|16671|0
1764735900000|2025-12-03 04:25:00|16676.6|16671.6|16675|16670|16676.7|16671.7|16674.2|16669.2|0
1764736200000|2025-12-03 04:30:00|16674.9|16669.9|16674.3|16669.3|16675.2|16670.2|16671.9|16666.9|0
1764736500000|2025-12-03 04:35:00|16674.4|16669.4|16673.6|16668.6|16675.3|16670.3|16672.6|16667.6|0
1764736800000|2025-12-03 04:40:00|16673.7|16668.7|16672.9|16667.9|16675.1|16670.1|16671.9|16666.9|0
1764737100000|2025-12-03 04:45:00|16672.8|16667.8|16673.2|16668.2|16673.5|16668.5|16671.5|16666.5|0
1764737400000|2025-12-03 04:50:00|16673.3|16668.3|16672.9|16667.9|16674.3|16669.3|16671.9|16666.9|0
1764737700000|2025-12-03 04:55:00|16673|16668|16670.6|16665.6|16673.3|16668.3|16668.9|16663.9|0
1764738000000|2025-12-03 05:00:00|16670.7|16665.7|16675.1|16670.1|16676.2|16671.2|16669.6|16664.6|0
1764738300000|2025-12-03 05:05:00|16675.3|16670.3|16680.2|16675.2|16681.2|16676.2|16673.6|16668.6|0
1764738600000|2025-12-03 05:10:00|16680|16675|16679.7|16674.7|16680.3|16675.3|16676.8|16671.8|0
1764738900000|2025-12-03 05:15:00|16679.5|16674.5|16679.7|16674.7|16681.7|16676.7|16678.2|16673.2|0
1764739200000|2025-12-03 05:20:00|16679.9|16674.9|16679.4|16674.4|16680.6|16675.6|16676|16671|0
1764739500000|2025-12-03 05:25:00|16679.3|16674.3|16679.4|16674.4|16679.8|16674.8|16676.1|16671.1|0
1764739800000|2025-12-03 05:30:00|16679.5|16674.5|16677.1|16672.1|16680.3|16675.3|16676.8|16671.8|0
1764740100000|2025-12-03 05:35:00|16676.9|16671.9|16675|16670|16676.9|16671.9|16673.9|16668.9|0
1764740400000|2025-12-03 05:40:00|16674.9|16669.9|16671.8|16666.8|16676.1|16671.1|16669.6|16664.6|0
1764740700000|2025-12-03 05:45:00|16671.7|16666.7|16674.2|16669.2|16674.9|16669.9|16671.2|16666.2|0
1764741000000|2025-12-03 05:50:00|16674.3|16669.3|16669.8|16664.8|16674.3|16669.3|16669.6|16664.6|0
1764741300000|2025-12-03 05:55:00|16669.7|16664.7|16670.9|16665.9|16672.5|16667.5|16667.9|16662.9|0
1764741600000|2025-12-03 06:00:00|16671.2|16666.2|16674|16669|16674.1|16669.1|16666.4|16661.4|0
1764741900000|2025-12-03 06:05:00|16674.1|16669.1|16672.7|16667.7|16674.2|16669.2|16669.4|16664.4|0
1764742200000|2025-12-03 06:10:00|16672.8|16667.8|16670.1|16665.1|16672.8|16667.8|16668.5|16663.5|0
1764742500000|2025-12-03 06:15:00|16669.9|16664.9|16671.1|16666.1|16672.7|16667.7|16667.3|16662.3|0
1764742800000|2025-12-03 06:20:00|16671|16666|16670.2|16665.2|16671.8|16666.8|16666.9|16661.9|0
1764743100000|2025-12-03 06:25:00|16670.4|16665.4|16664.2|16659.2|16670.7|16665.7|16663.7|16658.7|0
1764743400000|2025-12-03 06:30:00|16663.7|16658.7|16660.5|16655.5|16665.9|16660.9|16657.2|16652.2|0
1764743700000|2025-12-03 06:35:00|16660.4|16655.4|16659|16654|16664.4|16659.4|16655.1|16650.1|0
1764744000000|2025-12-03 06:40:00|16659.1|16654.1|16667.3|16662.3|16670.1|16665.1|16656.1|16651.1|0
1764744300000|2025-12-03 06:45:00|16667.2|16662.2|16671.7|16666.7|16673.5|16668.5|16665.7|16660.7|0
1764744600000|2025-12-03 06:50:00|16671.8|16666.8|16667|16662|16673.1|16668.1|16664.7|16659.7|0
1764744900000|2025-12-03 06:55:00|16666.7|16661.7|16669.1|16664.1|16669.1|16664.1|16665.1|16660.1|0
1764745200000|2025-12-03 07:00:00|16668.7|16663.7|16670.9|16665.9|16672.3|16667.3|16666.4|16661.4|0
1764745500000|2025-12-03 07:05:00|16671.4|16666.4|16671.4|16666.4|16672.1|16667.1|16668.7|16663.7|0
1764745800000|2025-12-03 07:10:00|16671.2|16666.2|16676.6|16671.6|16677.4|16672.4|16671|16666|0
1764746100000|2025-12-03 07:15:00|16677.2|16672.2|16675.8|16670.8|16678.3|16673.3|16674.3|16669.3|0
1764746400000|2025-12-03 07:20:00|16675.9|16670.9|16683|16678|16683.6|16678.6|16675.9|16670.9|0
1764746700000|2025-12-03 07:25:00|16683.2|16678.2|16680.1|16675.1|16684.8|16679.8|16677.9|16672.9|0
1764747000000|2025-12-03 07:30:00|16680|16675|16679|16674|16680.5|16675.5|16674.4|16669.4|0
1764747300000|2025-12-03 07:35:00|16679.1|16674.1|16678.8|16673.8|16681.8|16676.8|16676.8|16671.8|0
1764747600000|2025-12-03 07:40:00|16678.9|16673.9|16666.7|16661.7|16680.3|16675.3|16666.3|16661.3|0
1764747900000|2025-12-03 07:45:00|16666.5|16661.5|16668.9|16663.9|16673.4|16668.4|16662.3|16657.3|0
1764748200000|2025-12-03 07:50:00|16669.5|16664.5|16670|16665|16673.2|16668.2|16668.2|16663.2|0
1764748500000|2025-12-03 07:55:00|16670.2|16665.2|16668.5|16663.5|16672.9|16667.9|16667.5|16662.5|0
1764748800000|2025-12-03 08:00:00|16667.7|16662.7|16708.7|16705.7|16708.7|16705.7|16666.1|16661.1|0
1764752400000|2025-12-03 09:00:00|16691.8|16688.8|16658.9|16655.9|16691.8|16688.8|16647.2|16644.2|0
1764752700000|2025-12-03 09:05:00|16659.1|16656.1|16645.8|16642.8|16660|16657|16644.1|16641.1|0
1764753000000|2025-12-03 09:10:00|16645.9|16642.9|16640.8|16637.8|16649.1|16646.1|16638.8|16635.8|0
1764753300000|2025-12-03 09:15:00|16639.9|16636.9|16627.3|16624.3|16642|16639|16626.5|16623.5|0
1764753600000|2025-12-03 09:20:00|16627|16624|16626.9|16623.9|16631.3|16628.3|16624.6|16621.6|0
1764753900000|2025-12-03 09:25:00|16627.1|16624.1|16612.6|16609.6|16628.6|16625.6|16612.6|16609.6|0
1764754200000|2025-12-03 09:30:00|16613|16610|16617.4|16614.4|16618.9|16615.9|16610.7|16607.7|0
1764754500000|2025-12-03 09:35:00|16617.5|16614.5|16626.9|16623.9|16629.3|16626.3|16617.4|16614.4|0
1764754800000|2025-12-03 09:40:00|16625.1|16622.1|16616.1|16613.1|16627.3|16624.3|16614|16611|0
1764755100000|2025-12-03 09:45:00|16616|16613|16616.9|16613.9|16626.7|16623.7|16615.9|16612.9|0
1764755400000|2025-12-03 09:50:00|16617.1|16614.1|16625.1|16622.1|16625.1|16622.1|16617.1|16614.1|0
1764755700000|2025-12-03 09:55:00|16625.6|16622.6|16629.7|16626.7|16630.3|16627.3|16620.7|16617.7|0
1764756000000|2025-12-03 10:00:00|16629.8|16626.8|16629.5|16626.5|16631.5|16628.5|16627.9|16624.9|0
1764756300000|2025-12-03 10:05:00|16629.6|16626.6|16633.5|16630.5|16633.5|16630.5|16627.6|16624.6|0
1764756600000|2025-12-03 10:10:00|16633.3|16630.3|16635.4|16632.4|16637.2|16634.2|16631.8|16628.8|0
1764756900000|2025-12-03 10:15:00|16635.2|16632.2|16636.8|16633.8|16637.5|16634.5|16634.7|16631.7|0
1764757200000|2025-12-03 10:20:00|16637|16634|16628.3|16625.3|16639.2|16636.2|16627.2|16624.2|0
1764757500000|2025-12-03 10:25:00|16627.8|16624.8|16628|16625|16629.5|16626.5|16626.5|16623.5|0
1764757800000|2025-12-03 10:30:00|16627.8|16624.8|16642.1|16639.1|16642.4|16639.4|16621.2|16618.2|0
1764758100000|2025-12-03 10:35:00|16642.2|16639.2|16640|16637|16644.2|16641.2|16635.4|16632.4|0
1764758400000|2025-12-03 10:40:00|16640.4|16637.4|16641.4|16638.4|16642.5|16639.5|16638.6|16635.6|0
1764758700000|2025-12-03 10:45:00|16641.3|16638.3|16629.5|16626.5|16641.3|16638.3|16629.5|16626.5|0
1764759000000|2025-12-03 10:50:00|16629.3|16626.3|16618.4|16615.4|16629.4|16626.4|16613.1|16610.1|0
1764759300000|2025-12-03 10:55:00|16618.3|16615.3|16623.4|16620.4|16631.3|16628.3|16618.3|16615.3|0
1764759600000|2025-12-03 11:00:00|16624.1|16621.1|16618.2|16615.2|16624.1|16621.1|16615.1|16612.1|0
1764759900000|2025-12-03 11:05:00|16618.4|16615.4|16616.3|16613.3|16621.6|16618.6|16616.2|16613.2|0
1764760200000|2025-12-03 11:10:00|16616.8|16613.8|16623.6|16620.6|16623.8|16620.8|16616.6|16613.6|0
1764760500000|2025-12-03 11:15:00|16623.7|16620.7|16625.5|16622.5|16626.4|16623.4|16620.7|16617.7|0
1764760800000|2025-12-03 11:20:00|16626.1|16623.1|16628.5|16625.5|16629.9|16626.9|16623.3|16620.3|0
1764761100000|2025-12-03 11:25:00|16628.2|16625.2|16640.8|16637.8|16642.5|16639.5|16627.7|16624.7|0
1764761400000|2025-12-03 11:30:00|16640.6|16637.6|16641.5|16638.5|16641.8|16638.8|16638.8|16635.8|0
1764761700000|2025-12-03 11:35:00|16641.3|16638.3|16640.2|16637.2|16642.4|16639.4|16636.4|16633.4|0
1764762000000|2025-12-03 11:40:00|16640|16637|16646.2|16643.2|16646.3|16643.3|16639.8|16636.8|0
1764762300000|2025-12-03 11:45:00|16646.1|16643.1|16645.1|16642.1|16650.2|16647.2|16641.3|16638.3|0
1764762600000|2025-12-03 11:50:00|16645.2|16642.2|16651.5|16648.5|16653.5|16650.5|16644.8|16641.8|0
1764762900000|2025-12-03 11:55:00|16651.7|16648.7|16649.2|16646.2|16653.8|16650.8|16649.1|16646.1|0
1764763200000|2025-12-03 12:00:00|16655.1|16652.1|16644.1|16641.1|16655.1|16652.1|16640.1|16637.1|0
1764763500000|2025-12-03 12:05:00|16644.3|16641.3|16653.9|16650.9|16656.1|16653.1|16644|16641|0
1764763800000|2025-12-03 12:10:00|16652|16649|16658|16655|16660.5|16657.5|16647.2|16644.2|0
1764764100000|2025-12-03 12:15:00|16658.1|16655.1|16656.3|16653.3|16658.9|16655.9|16650.4|16647.4|0
1764764400000|2025-12-03 12:20:00|16655.9|16652.9|16654.1|16651.1|16657.4|16654.4|16648.7|16645.7|0
1764764700000|2025-12-03 12:25:00|16654.2|16651.2|16652|16649|16654.3|16651.3|16648.6|16645.6|0
1764765000000|2025-12-03 12:30:00|16652.2|16649.2|16654.9|16651.9|16654.9|16651.9|16649.1|16646.1|0
1764765300000|2025-12-03 12:35:00|16656.7|16653.7|16663.1|16660.1|16667.4|16664.4|16656.5|16653.5|0
1764765600000|2025-12-03 12:40:00|16663.2|16660.2|16667.9|16664.9|16669.8|16666.8|16662.5|16659.5|0
1764765900000|2025-12-03 12:45:00|16668.1|16665.1|16672|16669|16672.9|16669.9|16664.9|16661.9|0
1764766200000|2025-12-03 12:50:00|16671.8|16668.8|16668.1|16665.1|16673.4|16670.4|16667.9|16664.9|0
1764766500000|2025-12-03 12:55:00|16670.3|16667.3|16660.2|16657.2|16671.6|16668.6|16659.5|16656.5|0
1764766800000|2025-12-03 13:00:00|16660.4|16657.4|16665.8|16662.8|16670.2|16667.2|16660.2|16657.2|0
1764767100000|2025-12-03 13:05:00|16665.6|16662.6|16661.6|16658.6|16666.6|16663.6|16661.2|16658.2|0
1764767400000|2025-12-03 13:10:00|16661.3|16658.3|16663.2|16660.2|16665.5|16662.5|16657.3|16654.3|0
1764767700000|2025-12-03 13:15:00|16663.1|16660.1|16653|16650|16663.1|16660.1|16649.9|16646.9|0
1764768000000|2025-12-03 13:20:00|16652.7|16649.7|16655.9|16652.9|16656.6|16653.6|16647.8|16644.8|0
1764768300000|2025-12-03 13:25:00|16656.4|16653.4|16658.4|16655.4|16660.9|16657.9|16654.5|16651.5|0
1764768600000|2025-12-03 13:30:00|16657.7|16654.7|16708.1|16706.3|16708.1|16706.3|16657.5|16654.7|0
1764772200000|2025-12-03 14:30:00|16505.1|16503.3|16434.9|16433.1|16506.4|16504.6|16411.3|16409.5|0
1764772500000|2025-12-03 14:35:00|16434.5|16432.7|16398.2|16396.4|16462.7|16460.9|16393.3|16391.5|0
1764772800000|2025-12-03 14:40:00|16397.7|16395.9|16397.1|16395.3|16453|16451.2|16388.6|16386.8|0
1764773100000|2025-12-03 14:45:00|16396.1|16394.3|16378.4|16376.6|16411.2|16409.4|16378.3|16376.5|0
1764773400000|2025-12-03 14:50:00|16378.7|16376.9|16407.8|16406|16410.5|16408.7|16365.4|16363.6|0
1764773700000|2025-12-03 14:55:00|16407.5|16405.7|16416.5|16414.7|16416.5|16414.7|16390.6|16388.8|0
1764774000000|2025-12-03 15:00:00|16413.1|16411.3|16464.5|16462.7|16465.8|16464|16410.2|16408.4|0
1764774300000|2025-12-03 15:05:00|16464.2|16462.4|16425.6|16423.8|16465.6|16463.8|16416.5|16414.7|0
1764774600000|2025-12-03 15:10:00|16425.7|16423.9|16432|16430.2|16436.6|16434.8|16409.9|16408.1|0
1764774900000|2025-12-03 15:15:00|16431.4|16429.6|16440.9|16439.1|16463.5|16461.7|16420.2|16418.4|0
1764775200000|2025-12-03 15:20:00|16438.8|16437|16452.6|16450.8|16454.7|16452.9|16411.1|16409.3|0
1764775500000|2025-12-03 15:25:00|16452.8|16451|16444.6|16442.8|16462.7|16460.9|16440.5|16438.7|0
1764775800000|2025-12-03 15:30:00|16442.8|16441|16473.1|16471.3|16473.1|16471.3|16411.4|16409.6|0
1764776100000|2025-12-03 15:35:00|16474.1|16472.3|16484|16482.2|16502.5|16500.7|16471.6|16469.8|0
1764776400000|2025-12-03 15:40:00|16484.1|16482.3|16509|16507.2|16511.1|16509.3|16475.1|16473.3|0
1764776700000|2025-12-03 15:45:00|16509.6|16507.8|16505.4|16503.6|16514.2|16512.4|16500.4|16498.6|0
1764777000000|2025-12-03 15:50:00|16503.4|16501.6|16473|16471.2|16509.4|16507.6|16473|16471.2|0
1764777300000|2025-12-03 15:55:00|16472.9|16471.1|16468.3|16466.5|16481.9|16480.1|16464.2|16462.4|0
1764777600000|2025-12-03 16:00:00|16469.3|16467.5|16499.5|16497.7|16500.9|16499.1|16466.3|16464.5|0
1764777900000|2025-12-03 16:05:00|16498.4|16496.6|16471.4|16469.6|16498.4|16496.6|16471.2|16469.4|0
1764778200000|2025-12-03 16:10:00|16471.5|16469.7|16470.8|16469|16476.6|16474.8|16452.2|16450.4|0
1764778500000|2025-12-03 16:15:00|16473.7|16471.9|16507.4|16505.6|16507.4|16505.6|16464.1|16462.3|0
1764778800000|2025-12-03 16:20:00|16508.4|16506.6|16483.3|16481.5|16522.8|16521|16477.1|16475.3|0
1764779100000|2025-12-03 16:25:00|16483.4|16481.6|16500.9|16499.1|16500.9|16499.1|16479.1|16477.3|0
1764779400000|2025-12-03 16:30:00|16499.6|16497.8|16528.5|16526.7|16529.4|16527.6|16495.3|16493.5|0
1764779700000|2025-12-03 16:35:00|16529.2|16527.4|16528.7|16526.9|16535.8|16534|16516.6|16514.8|0
1764780000000|2025-12-03 16:40:00|16528.3|16526.5|16524.1|16522.3|16531.6|16529.8|16522.3|16520.5|0
1764780300000|2025-12-03 16:45:00|16527.5|16525.7|16521.1|16519.3|16527.7|16525.9|16517.3|16515.5|0
1764780600000|2025-12-03 16:50:00|16521.6|16519.8|16503.5|16501.7|16521.6|16519.8|16503.3|16501.5|0
1764780900000|2025-12-03 16:55:00|16504.1|16502.3|16503|16501.2|16504.1|16502.3|16480.2|16478.4|0
1764781200000|2025-12-03 17:00:00|16502|16500.2|16522.5|16520.7|16522.6|16520.8|16500.4|16498.6|0
1764781500000|2025-12-03 17:05:00|16522.7|16520.9|16504.8|16503|16526.5|16524.7|16497.6|16495.8|0
1764781800000|2025-12-03 17:10:00|16504.1|16502.3|16517.8|16516|16519.6|16517.8|16500.8|16499|0
1764782100000|2025-12-03 17:15:00|16518.3|16516.5|16524.5|16522.7|16524.5|16522.7|16505.8|16504|0
1764782400000|2025-12-03 17:20:00|16524.8|16523|16546.6|16544.8|16549.1|16547.3|16524.8|16523|0
1764782700000|2025-12-03 17:25:00|16546.5|16544.7|16555|16553.2|16555.2|16553.4|16541.8|16540|0
1764783000000|2025-12-03 17:30:00|16554.2|16552.4|16542.8|16541|16555.8|16554|16538.5|16536.7|0
1764783300000|2025-12-03 17:35:00|16542.6|16540.8|16550.9|16549.1|16552.2|16550.4|16531.4|16529.6|0
1764783600000|2025-12-03 17:40:00|16551.1|16549.3|16542.3|16540.5|16553.2|16551.4|16535.8|16534|0
1764783900000|2025-12-03 17:45:00|16542.4|16540.6|16539.4|16537.6|16544.9|16543.1|16533.9|16532.1|0
1764784200000|2025-12-03 17:50:00|16539.8|16538|16535.2|16533.4|16541.5|16539.7|16526|16524.2|0
1764784500000|2025-12-03 17:55:00|16534.8|16533|16537|16535.2|16540.6|16538.8|16531.5|16529.7|0
1764784800000|2025-12-03 18:00:00|16536.8|16535|16533.1|16531.3|16542.4|16540.6|16531.6|16529.8|0
1764785100000|2025-12-03 18:05:00|16533.2|16531.4|16521.4|16519.6|16535.4|16533.6|16520.1|16518.3|0
1764785400000|2025-12-03 18:10:00|16520.6|16518.8|16533.2|16531.4|16533.4|16531.6|16515.3|16513.5|0
1764785700000|2025-12-03 18:15:00|16533|16531.2|16526.6|16524.8|16534.8|16533|16525.2|16523.4|0
1764786000000|2025-12-03 18:20:00|16526.7|16524.9|16520.3|16518.5|16530|16528.2|16517.4|16515.6|0
1764786300000|2025-12-03 18:25:00|16520.7|16518.9|16532.2|16530.4|16534.2|16532.4|16519.6|16517.8|0
1764786600000|2025-12-03 18:30:00|16534|16532.2|16534.6|16532.8|16541.4|16539.6|16531.5|16529.7|0
1764786900000|2025-12-03 18:35:00|16534.9|16533.1|16534.6|16532.8|16537.5|16535.7|16530|16528.2|0
1764787200000|2025-12-03 18:40:00|16534.5|16532.7|16545.5|16543.7|16546.4|16544.6|16534.4|16532.6|0
1764787500000|2025-12-03 18:45:00|16547.2|16545.4|16538.1|16536.3|16547.3|16545.5|16536.6|16534.8|0
1764787800000|2025-12-03 18:50:00|16537.5|16535.7|16537.5|16535.7|16540.3|16538.5|16532.6|16530.8|0
1764788100000|2025-12-03 18:55:00|16537.9|16536.1|16519.3|16517.5|16538.8|16537|16514.8|16513|0
1764788400000|2025-12-03 19:00:00|16518.2|16516.4|16533|16531.2|16536.5|16534.7|16516.5|16514.7|0
1764788700000|2025-12-03 19:05:00|16532.9|16531.1|16533.3|16531.5|16537.7|16535.9|16528.9|16527.1|0
1764789000000|2025-12-03 19:10:00|16533.7|16531.9|16537|16535.2|16539.2|16537.4|16526.7|16524.9|0
1764789300000|2025-12-03 19:15:00|16537.2|16535.4|16531.5|16529.7|16537.5|16535.7|16525.3|16523.5|0
1764789600000|2025-12-03 19:20:00|16531.6|16529.8|16539.2|16537.4|16539.4|16537.6|16528.9|16527.1|0
1764789900000|2025-12-03 19:25:00|16539.3|16537.5|16541.9|16540.1|16546.5|16544.7|16537.5|16535.7|0
1764790200000|2025-12-03 19:30:00|16542.7|16540.9|16542.9|16541.1|16546.7|16544.9|16537.3|16535.5|0
1764790500000|2025-12-03 19:35:00|16543|16541.2|16546.2|16544.4|16550.2|16548.4|16540.1|16538.3|0
1764790800000|2025-12-03 19:40:00|16546.1|16544.3|16554.6|16552.8|16555.4|16553.6|16542|16540.2|0
1764791100000|2025-12-03 19:45:00|16554.7|16552.9|16556|16554.2|16556|16554.2|16548.2|16546.4|0
1764791400000|2025-12-03 19:50:00|16555.8|16554|16563.4|16561.6|16565.1|16563.3|16554.1|16552.3|0
1764791700000|2025-12-03 19:55:00|16563|16561.2|16566.5|16564.7|16568|16566.2|16562.9|16561.1|0
1764792000000|2025-12-03 20:00:00|16567.1|16564.1|16556.4|16553.4|16570.4|16567.4|16553.2|16550.2|0
1764792300000|2025-12-03 20:05:00|16556.1|16553.1|16562.6|16559.6|16563.3|16560.3|16553.9|16550.9|0
1764792600000|2025-12-03 20:10:00|16562.4|16559.4|16568.1|16565.1|16572.4|16569.4|16561.9|16558.9|0
1764792900000|2025-12-03 20:15:00|16568.2|16565.2|16571.2|16568.2|16578.2|16575.2|16568.2|16565.2|0
1764793200000|2025-12-03 20:20:00|16571.5|16568.5|16571.8|16568.8|16574.1|16571.1|16567.1|16564.1|0
1764793500000|2025-12-03 20:25:00|16573.5|16570.5|16578.6|16575.6|16580.2|16577.2|16568.9|16565.9|0
1764793800000|2025-12-03 20:30:00|16577.2|16574.2|16560.4|16557.4|16578.9|16575.9|16560.4|16557.4|0
1764794100000|2025-12-03 20:35:00|16560.1|16557.1|16562.2|16559.2|16566.6|16563.6|16558.7|16555.7|0
1764794400000|2025-12-03 20:40:00|16562.3|16559.3|16557.2|16554.2|16563.1|16560.1|16554.4|16551.4|0
1764794700000|2025-12-03 20:45:00|16556|16553|16559.9|16556.9|16562.5|16559.5|16556|16553|0
1764795000000|2025-12-03 20:50:00|16558.7|16555.7|16544.9|16541.9|16564.9|16561.9|16541.8|16538.8|0
1764795300000|2025-12-03 20:55:00|16545.2|16542.2|16552.1|16549.1|16555.1|16552.1|16540.5|16537.5|0
1764795600000|2025-12-03 21:00:00|16553.9|16550.9|16565.5|16562.5|16565.6|16562.6|16547.8|16544.8|0
1764795900000|2025-12-03 21:05:00|16565.6|16562.6|16556.1|16553.1|16566|16563|16552|16549|0
1764796200000|2025-12-03 21:10:00|16556.8|16553.8|16558.6|16555.6|16560|16557|16556.4|16553.4|0
1764796500000|2025-12-03 21:15:00|16558.5|16555.5|16559|16556|16564|16561|16557.3|16554.3|0
1764796800000|2025-12-03 21:20:00|16558.8|16555.8|16556.5|16553.5|16559.7|16556.7|16556.4|16553.4|0
1764797100000|2025-12-03 21:25:00|16557.4|16554.4|16553.2|16550.2|16559|16556|16552.3|16549.3|0
1764797400000|2025-12-03 21:30:00|16553.3|16550.3|16555.8|16552.8|16557.3|16554.3|16552.1|16549.1|0
1764797700000|2025-12-03 21:35:00|16555.9|16552.9|16559.4|16556.4|16560.6|16557.6|16555.7|16552.7|0
1764798000000|2025-12-03 21:40:00|16559.1|16556.1|16553.1|16550.1|16559.5|16556.5|16553.1|16550.1|0
1764798300000|2025-12-03 21:45:00|16553.9|16550.9|16551.8|16548.8|16554|16551|16551.6|16548.6|0
1764798600000|2025-12-03 21:50:00|16552|16549|16550.8|16547.8|16552.9|16549.9|16549.6|16546.6|0
1764798900000|2025-12-03 21:55:00|16550.6|16547.6|16552.3|16549.3|16552.4|16549.4|16550.2|16547.2|0
1764799200000|2025-12-03 22:00:00|16552.4|16549.4|16551.5|16548.5|16552.4|16549.4|16551.1|16548.1|0
1764799500000|2025-12-03 22:05:00|16551.6|16548.6|16551.8|16548.8|16552.7|16549.7|16550.8|16547.8|0
1764799800000|2025-12-03 22:10:00|16551.9|16548.9|16555.8|16552.8|16556.4|16553.4|16551.1|16548.1|0
1764800100000|2025-12-03 22:15:00|16556|16553|16560.1|16557.1|16560.1|16557.1|16556|16553|0
1764800400000|2025-12-03 22:20:00|16560|16557|16561.6|16558.6|16562.3|16559.3|16559.9|16556.9|0
1764800700000|2025-12-03 22:25:00|16561.8|16558.8|16561.3|16558.3|16561.8|16558.8|16559.7|16556.7|0
1764801000000|2025-12-03 22:30:00|16561.4|16558.4|16561.3|16558.3|16563.9|16560.9|16561.3|16558.3|0
1764801300000|2025-12-03 22:35:00|16561.5|16558.5|16565|16562|16565.1|16562.1|16559.3|16556.3|0
1764801600000|2025-12-03 22:40:00|16564.9|16561.9|16561.8|16558.8|16565.6|16562.6|16561.8|16558.8|0
1764801900000|2025-12-03 22:45:00|16562.8|16559.8|16562.8|16559.8|16563.7|16560.7|16561.3|16558.3|0
1764802200000|2025-12-03 22:50:00|16562.9|16559.9|16565|16562|16565.8|16562.8|16562.4|16559.4|0
1764802500000|2025-12-03 22:55:00|16564.9|16561.9|16563.5|16560.5|16565.5|16562.5|16562.5|16559.5|0
1764802800000|2025-12-03 23:00:00|16563.2|16560.2|16565.7|16562.7|16568.6|16565.6|16563.2|16560.2|0
1764803100000|2025-12-03 23:05:00|16564.6|16561.6|16563.5|16560.5|16567.1|16564.1|16562.9|16559.9|0
1764803400000|2025-12-03 23:10:00|16563.7|16560.7|16566.5|16563.5|16566.6|16563.6|16563.6|16560.6|0
1764803700000|2025-12-03 23:15:00|16566.7|16563.7|16569.2|16566.2|16569.3|16566.3|16566.1|16563.1|0
1764804000000|2025-12-03 23:20:00|16569.3|16566.3|16573|16570|16576.6|16573.6|16569.3|16566.3|0
1764804300000|2025-12-03 23:25:00|16572.9|16569.9|16573.4|16570.4|16574|16571|16571.9|16568.9|0
1764804600000|2025-12-03 23:30:00|16573.5|16570.5|16572|16569|16573.6|16570.6|16571.9|16568.9|0
1764804900000|2025-12-03 23:35:00|16572.1|16569.1|16572.6|16569.6|16572.8|16569.8|16571.4|16568.4|0
1764805200000|2025-12-03 23:40:00|16572.9|16569.9|16573.2|16570.2|16573.5|16570.5|16572.2|16569.2|0
1764805500000|2025-12-03 23:45:00|16573.1|16570.1|16572.3|16569.3|16573.3|16570.3|16572.3|16569.3|0
1764805800000|2025-12-03 23:50:00|16572.4|16569.4|16571.6|16568.6|16572.7|16569.7|16571.4|16568.4|0
1764806100000|2025-12-03 23:55:00|16571.5|16568.5|16575.3|16570.3|16575.4|16570.9|16571.4|16568.4|0
1764806400000|2025-12-04 00:00:00|16575.2|16570.2|16582.9|16577.9|16585.2|16580.2|16571.2|16566.2|0
1764806700000|2025-12-04 00:05:00|16583|16578|16582.5|16577.5|16584.9|16579.9|16579.6|16574.6|0
1764807000000|2025-12-04 00:10:00|16582.3|16577.3|16581.4|16576.4|16587.4|16582.4|16578.1|16573.1|0
1764807300000|2025-12-04 00:15:00|16581.9|16576.9|16584.9|16579.9|16586.5|16581.5|16578.8|16573.8|0
1764807600000|2025-12-04 00:20:00|16585.1|16580.1|16582.8|16577.8|16585.3|16580.3|16581.2|16576.2|0
1764807900000|2025-12-04 00:25:00|16582.7|16577.7|16580.9|16575.9|16583.3|16578.3|16579.6|16574.6|0
1764808200000|2025-12-04 00:30:00|16581|16576|16582|16577|16584|16579|16580.1|16575.1|0
1764808500000|2025-12-04 00:35:00|16581.9|16576.9|16581.6|16576.6|16583.4|16578.4|16580.2|16575.2|0
1764808800000|2025-12-04 00:40:00|16581.5|16576.5|16580.3|16575.3|16582.4|16577.4|16579.5|16574.5|0
1764809100000|2025-12-04 00:45:00|16580.2|16575.2|16577.7|16572.7|16580.3|16575.3|16574.2|16569.2|0
1764809400000|2025-12-04 00:50:00|16577.8|16572.8|16563.2|16558.2|16578.5|16573.5|16562.4|16557.4|0
1764809700000|2025-12-04 00:55:00|16563.3|16558.3|16564.3|16559.3|16567.8|16562.8|16557.7|16552.7|0
1764810000000|2025-12-04 01:00:00|16563.8|16558.8|16564|16559|16568.9|16563.9|16562.3|16557.3|0
1764810300000|2025-12-04 01:05:00|16563.9|16558.9|16576|16571|16577.9|16572.9|16561.9|16556.9|0
1764810600000|2025-12-04 01:10:00|16576.1|16571.1|16580.6|16575.6|16585.5|16580.5|16575.8|16570.8|0
1764810900000|2025-12-04 01:15:00|16580.7|16575.7|16577.4|16572.4|16583.6|16578.6|16576.4|16571.4|0
1764811200000|2025-12-04 01:20:00|16577.5|16572.5|16577.4|16572.4|16582.4|16577.4|16577.2|16572.2|0
1764811500000|2025-12-04 01:25:00|16577.7|16572.7|16582.7|16577.7|16583.7|16578.7|16577.7|16572.7|0
1764811800000|2025-12-04 01:30:00|16581.7|16576.7|16578.6|16573.6|16582.3|16577.3|16573.5|16568.5|0
1764812100000|2025-12-04 01:35:00|16578.7|16573.7|16577|16572|16579.3|16574.3|16574.4|16569.4|0
1764812400000|2025-12-04 01:40:00|16576.6|16571.6|16576.3|16571.3|16577.9|16572.9|16572|16567|0
1764812700000|2025-12-04 01:45:00|16576.2|16571.2|16572.3|16567.3|16577.8|16572.8|16571.9|16566.9|0
1764813000000|2025-12-04 01:50:00|16572.1|16567.1|16571.6|16566.6|16573.5|16568.5|16569.9|16564.9|0
1764813300000|2025-12-04 01:55:00|16571.4|16566.4|16570.3|16565.3|16572.3|16567.3|16565.3|16560.3|0
1764813600000|2025-12-04 02:00:00|16570.6|16565.6|16574.1|16569.1|16574.4|16569.4|16565.1|16560.1|0
1764813900000|2025-12-04 02:05:00|16574|16569|16567.9|16562.9|16576.2|16571.2|16567.4|16562.4|0
1764814200000|2025-12-04 02:10:00|16568.1|16563.1|16559.6|16554.6|16568.1|16563.1|16558.6|16553.6|0
1764814500000|2025-12-04 02:15:00|16558.9|16553.9|16558.5|16553.5|16563.7|16558.7|16558.4|16553.4|0
1764814800000|2025-12-04 02:20:00|16558.4|16553.4|16566.2|16561.2|16566.8|16561.8|16555.8|16550.8|0
1764815100000|2025-12-04 02:25:00|16565.8|16560.8|16567.1|16562.1|16570.2|16565.2|16565.8|16560.8|0
1764815400000|2025-12-04 02:30:00|16567.2|16562.2|16570.7|16565.7|16572.4|16567.4|16566.1|16561.1|0
1764815700000|2025-12-04 02:35:00|16570.6|16565.6|16569.7|16564.7|16572.1|16567.1|16568.9|16563.9|0
1764816000000|2025-12-04 02:40:00|16569.8|16564.8|16570.1|16565.1|16571.6|16566.6|16568.1|16563.1|0
1764816300000|2025-12-04 02:45:00|16570.2|16565.2|16571.2|16566.2|16571.4|16566.4|16568.5|16563.5|0
1764816600000|2025-12-04 02:50:00|16571.5|16566.5|16575.5|16570.5|16576.2|16571.2|16570.3|16565.3|0
1764816900000|2025-12-04 02:55:00|16575.6|16570.6|16577.3|16572.3|16581.9|16576.9|16575.3|16570.3|0
1764817200000|2025-12-04 03:00:00|16577.4|16572.4|16573.8|16568.8|16577.7|16572.7|16568.3|16563.3|0
1764817500000|2025-12-04 03:05:00|16573.6|16568.6|16573.2|16568.2|16576.7|16571.7|16571.2|16566.2|0
1764817800000|2025-12-04 03:10:00|16573.5|16568.5|16572.8|16567.8|16575.1|16570.1|16571.9|16566.9|0
1764818100000|2025-12-04 03:15:00|16572.7|16567.7|16566.6|16561.6|16572.9|16567.9|16565.6|16560.6|0
1764818400000|2025-12-04 03:20:00|16566.7|16561.7|16564.2|16559.2|16567.7|16562.7|16562.2|16557.2|0
1764818700000|2025-12-04 03:25:00|16564.4|16559.4|16563.7|16558.7|16567.2|16562.2|16561.6|16556.6|0
1764819000000|2025-12-04 03:30:00|16563.8|16558.8|16556.3|16551.3|16564.1|16559.1|16555.3|16550.3|0
1764819300000|2025-12-04 03:35:00|16556.1|16551.1|16562|16557|16562.4|16557.4|16553.2|16548.2|0
1764819600000|2025-12-04 03:40:00|16562.4|16557.4|16560|16555|16563.9|16558.9|16558.5|16553.5|0
1764819900000|2025-12-04 03:45:00|16559.9|16554.9|16563.4|16558.4|16563.7|16558.7|16558.4|16553.4|0
1764820200000|2025-12-04 03:50:00|16563.1|16558.1|16561.5|16556.5|16565.6|16560.6|16560.4|16555.4|0
1764820500000|2025-12-04 03:55:00|16561.6|16556.6|16564.9|16559.9|16566.3|16561.3|16561.4|16556.4|0
1764820800000|2025-12-04 04:00:00|16564.8|16559.8|16562.4|16557.4|16566.6|16561.6|16561.1|16556.1|0
1764821100000|2025-12-04 04:05:00|16562.2|16557.2|16566.5|16561.5|16567.3|16562.3|16561.1|16556.1|0
1764821400000|2025-12-04 04:10:00|16566.6|16561.6|16566.2|16561.2|16567.3|16562.3|16564.8|16559.8|0
1764821700000|2025-12-04 04:15:00|16566.3|16561.3|16564.5|16559.5|16566.7|16561.7|16562|16557|0
1764822000000|2025-12-04 04:20:00|16564.6|16559.6|16558|16553|16565.2|16560.2|16556.9|16551.9|0
1764822300000|2025-12-04 04:25:00|16557.9|16552.9|16562.9|16557.9|16567.4|16562.4|16557.5|16552.5|0
1764822600000|2025-12-04 04:30:00|16562.7|16557.7|16563.2|16558.2|16564.2|16559.2|16561.2|16556.2|0
1764822900000|2025-12-04 04:35:00|16563.6|16558.6|16564.2|16559.2|16566.4|16561.4|16563.2|16558.2|0
1764823200000|2025-12-04 04:40:00|16564.6|16559.6|16570.9|16565.9|16571.5|16566.5|16563.5|16558.5|0
1764823500000|2025-12-04 04:45:00|16571.3|16566.3|16568.6|16563.6|16571.3|16566.3|16567.5|16562.5|0
1764823800000|2025-12-04 04:50:00|16569.3|16564.3|16571.6|16566.6|16571.9|16566.9|16568.1|16563.1|0
1764824100000|2025-12-04 04:55:00|16571.5|16566.5|16571.2|16566.2|16573.4|16568.4|16570.2|16565.2|0
1764824400000|2025-12-04 05:00:00|16571.1|16566.1|16569.8|16564.8|16572.1|16567.1|16567.3|16562.3|0
1764824700000|2025-12-04 05:05:00|16570.3|16565.3|16569.6|16564.6|16571.9|16566.9|16568.8|16563.8|0
1764825000000|2025-12-04 05:10:00|16569.8|16564.8|16569.1|16564.1|16572|16567|16563.7|16558.7|0
1764825300000|2025-12-04 05:15:00|16569|16564|16560.2|16555.2|16571.4|16566.4|16559.2|16554.2|0
1764825600000|2025-12-04 05:20:00|16560|16555|16563.7|16558.7|16563.8|16558.8|16557.8|16552.8|0
1764825900000|2025-12-04 05:25:00|16563.3|16558.3|16559.5|16554.5|16564.1|16559.1|16559.5|16554.5|0
1764826200000|2025-12-04 05:30:00|16559.4|16554.4|16562|16557|16562.4|16557.4|16558.9|16553.9|0
1764826500000|2025-12-04 05:35:00|16562.1|16557.1|16562.4|16557.4|16564.9|16559.9|16557.3|16552.3|0
1764826800000|2025-12-04 05:40:00|16562.5|16557.5|16561.9|16556.9|16563.2|16558.2|16559.8|16554.8|0
1764827100000|2025-12-04 05:45:00|16561.7|16556.7|16563.4|16558.4|16565.2|16560.2|16561.4|16556.4|0
1764827400000|2025-12-04 05:50:00|16563.3|16558.3|16563.4|16558.4|16563.8|16558.8|16560.8|16555.8|0
1764827700000|2025-12-04 05:55:00|16563.3|16558.3|16564.7|16559.7|16565.1|16560.1|16562.4|16557.4|0
1764828000000|2025-12-04 06:00:00|16564.6|16559.6|16568.5|16563.5|16570.2|16565.2|16564.5|16559.5|0
1764828300000|2025-12-04 06:05:00|16568.4|16563.4|16571.6|16566.6|16575.2|16570.2|16568.1|16563.1|0
1764828600000|2025-12-04 06:10:00|16571.4|16566.4|16569.5|16564.5|16573.4|16568.4|16569.4|16564.4|0
1764828900000|2025-12-04 06:15:00|16569.4|16564.4|16570|16565|16570.5|16565.5|16564.4|16559.4|0
1764829200000|2025-12-04 06:20:00|16570.1|16565.1|16568.5|16563.5|16570.3|16565.3|16566|16561|0
1764829500000|2025-12-04 06:25:00|16568.6|16563.6|16574.2|16569.2|16574.8|16569.8|16568.4|16563.4|0
1764829800000|2025-12-04 06:30:00|16574.5|16569.5|16576.6|16571.6|16577.4|16572.4|16572.2|16567.2|0
1764830100000|2025-12-04 06:35:00|16576.5|16571.5|16573.2|16568.2|16578.1|16573.1|16572.3|16567.3|0
1764830400000|2025-12-04 06:40:00|16573.1|16568.1|16573.7|16568.7|16574.1|16569.1|16572|16567|0
1764830700000|2025-12-04 06:45:00|16573.9|16568.9|16579.4|16574.4|16580.1|16575.1|16573.4|16568.4|0
1764831000000|2025-12-04 06:50:00|16579.1|16574.1|16576.3|16571.3|16579.1|16574.1|16575.6|16570.6|0
1764831300000|2025-12-04 06:55:00|16576.1|16571.1|16575.4|16570.4|16577.9|16572.9|16575.3|16570.3|0
1764831600000|2025-12-04 07:00:00|16575.3|16570.3|16575.1|16570.1|16577.4|16572.4|16573.4|16568.4|0
1764831900000|2025-12-04 07:05:00|16575.3|16570.3|16580.1|16575.1|16585.8|16580.8|16575.1|16570.1|0
1764832200000|2025-12-04 07:10:00|16580.3|16575.3|16574.6|16569.6|16580.6|16575.6|16573.1|16568.1|0
1764832500000|2025-12-04 07:15:00|16574|16569|16579.1|16574.1|16580.3|16575.3|16573.2|16568.2|0
1764832800000|2025-12-04 07:20:00|16579.2|16574.2|16581|16576|16581.8|16576.8|16578.9|16573.9|0
1764833100000|2025-12-04 07:25:00|16581.1|16576.1|16582.6|16577.6|16585.8|16580.8|16581|16576|0
1764833400000|2025-12-04 07:30:00|16582|16577|16580.5|16575.5|16582.3|16577.3|16577.4|16572.4|0
1764833700000|2025-12-04 07:35:00|16580.3|16575.3|16577|16572|16582.2|16577.2|16577|16572|0
1764834000000|2025-12-04 07:40:00|16576.7|16571.7|16577.4|16572.4|16578.4|16573.4|16575.5|16570.5|0
1764834300000|2025-12-04 07:45:00|16577.1|16572.1|16579.4|16574.4|16579.4|16574.4|16575|16570|0
1764834600000|2025-12-04 07:50:00|16579.5|16574.5|16579.3|16574.3|16582.8|16577.8|16578.7|16573.7|0
1764834900000|2025-12-04 07:55:00|16579.4|16574.4|16576.7|16571.7|16581.5|16576.5|16573.8|16568.8|0
1764835200000|2025-12-04 08:00:00|16576.6|16571.6|16456.5|16453.5|16577|16572|16456.5|16453.5|0
1764838800000|2025-12-04 09:00:00|16567|16564|16597.6|16594.6|16598.4|16595.4|16564.7|16561.7|0
1764839100000|2025-12-04 09:05:00|16597.7|16594.7|16577.7|16574.7|16599.5|16596.5|16575.7|16572.7|0
1764839400000|2025-12-04 09:10:00|16578.1|16575.1|16576.8|16573.8|16588.3|16585.3|16576.1|16573.1|0
1764839700000|2025-12-04 09:15:00|16576.1|16573.1|16574.7|16571.7|16576.9|16573.9|16561.5|16558.5|0
1764840000000|2025-12-04 09:20:00|16574.5|16571.5|16584|16581|16585.2|16582.2|16574|16571|0
1764840300000|2025-12-04 09:25:00|16584.1|16581.1|16585.9|16582.9|16588.6|16585.6|16582.5|16579.5|0
1764840600000|2025-12-04 09:30:00|16586.3|16583.3|16594.4|16591.4|16597.5|16594.5|16586.1|16583.1|0
1764840900000|2025-12-04 09:35:00|16593.8|16590.8|16597.9|16594.9|16597.9|16594.9|16590.3|16587.3|0
1764841200000|2025-12-04 09:40:00|16597.1|16594.1|16602.7|16599.7|16605.4|16602.4|16596|16593|0
1764841500000|2025-12-04 09:45:00|16599.9|16596.9|16598.6|16595.6|16603.4|16600.4|16593|16590|0
1764841800000|2025-12-04 09:50:00|16599.3|16596.3|16600.2|16597.2|16605.4|16602.4|16594.5|16591.5|0
1764842100000|2025-12-04 09:55:00|16602.8|16599.8|16606.4|16603.4|16606.5|16603.5|16599.3|16596.3|0
1764842400000|2025-12-04 10:00:00|16607.1|16604.1|16603.2|16600.2|16607.1|16604.1|16601.5|16598.5|0
1764842700000|2025-12-04 10:05:00|16603.3|16600.3|16604.5|16601.5|16605.1|16602.1|16598.8|16595.8|0
1764843000000|2025-12-04 10:10:00|16605.1|16602.1|16602.6|16599.6|16605.1|16602.1|16599|16596|0
1764843300000|2025-12-04 10:15:00|16602.3|16599.3|16602.8|16599.8|16605.2|16602.2|16599.3|16596.3|0
1764843600000|2025-12-04 10:20:00|16602.6|16599.6|16602.3|16599.3|16604.3|16601.3|16600.5|16597.5|0
1764843900000|2025-12-04 10:25:00|16602.2|16599.2|16602.7|16599.7|16606.8|16603.8|16600.5|16597.5|0
1764844200000|2025-12-04 10:30:00|16605.9|16602.9|16597.9|16594.9|16605.9|16602.9|16595|16592|0
1764844500000|2025-12-04 10:35:00|16597.8|16594.8|16591.6|16588.6|16597.8|16594.8|16587.5|16584.5|0
1764844800000|2025-12-04 10:40:00|16591.9|16588.9|16598|16595|16599.1|16596.1|16589.1|16586.1|0
1764845100000|2025-12-04 10:45:00|16598.1|16595.1|16594.2|16591.2|16598.7|16595.7|16593.9|16590.9|0
1764845400000|2025-12-04 10:50:00|16594.1|16591.1|16590.2|16587.2|16595.1|16592.1|16582.5|16579.5|0
1764845700000|2025-12-04 10:55:00|16590|16587|16589.8|16586.8|16591.5|16588.5|16586.7|16583.7|0
1764846000000|2025-12-04 11:00:00|16589.4|16586.4|16590.5|16587.5|16591.1|16588.1|16583.8|16580.8|0
1764846300000|2025-12-04 11:05:00|16590.7|16587.7|16584.1|16581.1|16590.7|16587.7|16581.1|16578.1|0
1764846600000|2025-12-04 11:10:00|16583.7|16580.7|16584.6|16581.6|16588.1|16585.1|16582.5|16579.5|0
1764846900000|2025-12-04 11:15:00|16584.2|16581.2|16576.8|16573.8|16584.2|16581.2|16575.4|16572.4|0
1764847200000|2025-12-04 11:20:00|16576.7|16573.7|16580|16577|16581.5|16578.5|16576.4|16573.4|0
1764847500000|2025-12-04 11:25:00|16579.6|16576.6|16580.6|16577.6|16584.7|16581.7|16579.2|16576.2|0
1764847800000|2025-12-04 11:30:00|16580.4|16577.4|16601.6|16598.6|16604.1|16601.1|16579.9|16576.9|0
1764848100000|2025-12-04 11:35:00|16601.4|16598.4|16594.8|16591.8|16606.6|16603.6|16593.9|16590.9|0
1764848400000|2025-12-04 11:40:00|16595|16592|16588.2|16585.2|16596.1|16593.1|16587.9|16584.9|0
1764848700000|2025-12-04 11:45:00|16588|16585|16589.8|16586.8|16592.1|16589.1|16585.2|16582.2|0
1764849000000|2025-12-04 11:50:00|16590.7|16587.7|16593|16590|16593.9|16590.9|16587|16584|0
1764849300000|2025-12-04 11:55:00|16592.8|16589.8|16587.5|16584.5|16592.8|16589.8|16586.9|16583.9|0
1764849600000|2025-12-04 12:00:00|16588.6|16585.6|16594.1|16591.1|16595.1|16592.1|16588|16585|0
1764849900000|2025-12-04 12:05:00|16594|16591|16597.8|16594.8|16597.8|16594.8|16593.1|16590.1|0
1764850200000|2025-12-04 12:10:00|16597.7|16594.7|16600.3|16597.3|16601.4|16598.4|16596|16593|0
1764850500000|2025-12-04 12:15:00|16600.4|16597.4|16597.7|16594.7|16603|16600|16597.1|16594.1|0
1764850800000|2025-12-04 12:20:00|16598.1|16595.1|16601.1|16598.1|16603.3|16600.3|16597.5|16594.5|0
1764851100000|2025-12-04 12:25:00|16601|16598|16599.9|16596.9|16602.5|16599.5|16599|16596|0
1764851400000|2025-12-04 12:30:00|16599.8|16596.8|16602.9|16599.9|16606.2|16603.2|16598.8|16595.8|0
1764851700000|2025-12-04 12:35:00|16602|16599|16605.6|16602.6|16605.6|16602.6|16602|16599|0
1764852000000|2025-12-04 12:40:00|16605.7|16602.7|16605.7|16602.7|16606.2|16603.2|16602.5|16599.5|0
1764852300000|2025-12-04 12:45:00|16605.6|16602.6|16599.8|16596.8|16605.7|16602.7|16599.6|16596.6|0
1764852600000|2025-12-04 12:50:00|16599.4|16596.4|16610.9|16607.9|16615|16612|16597.8|16594.8|0
1764852900000|2025-12-04 12:55:00|16610.8|16607.8|16606.8|16603.8|16611|16608|16606.7|16603.7|0
1764853200000|2025-12-04 13:00:00|16606.5|16603.5|16604.4|16601.4|16607.9|16604.9|16603.5|16600.5|0
1764853500000|2025-12-04 13:05:00|16604.3|16601.3|16609.2|16606.2|16609.2|16606.2|16603.5|16600.5|0
1764853800000|2025-12-04 13:10:00|16608.9|16605.9|16600.6|16597.6|16609.6|16606.6|16600.6|16597.6|0
1764854100000|2025-12-04 13:15:00|16600.8|16597.8|16601.5|16598.5|16601.5|16598.5|16597.7|16594.7|0
1764854400000|2025-12-04 13:20:00|16601.9|16598.9|16604.2|16601.2|16604.3|16601.3|16599.8|16596.8|0
1764854700000|2025-12-04 13:25:00|16603.8|16600.8|16603.9|16600.9|16606|16603|16603.2|16600.2|0
1764855000000|2025-12-04 13:30:00|16604.4|16601.4|16456|16454.2|16604.4|16601.4|16456|16454.2|0
1764858600000|2025-12-04 14:30:00|16678.6|16676.8|16517.6|16515.8|16678.6|16676.8|16513.5|16511.7|0
1764858900000|2025-12-04 14:35:00|16518.1|16516.3|16564.6|16562.8|16576.8|16575|16508|16506.2|0
1764859200000|2025-12-04 14:40:00|16567.1|16565.3|16533.6|16531.8|16585.1|16583.3|16520.1|16518.3|0
1764859500000|2025-12-04 14:45:00|16532.8|16531|16554.1|16552.3|16572.3|16570.5|16529.6|16527.8|0
1764859800000|2025-12-04 14:50:00|16556.3|16554.5|16549.5|16547.7|16567.2|16565.4|16538.5|16536.7|0
1764860100000|2025-12-04 14:55:00|16549.1|16547.3|16522.6|16520.8|16559.8|16558|16504.6|16502.8|0
1764860400000|2025-12-04 15:00:00|16519.9|16518.1|16527.4|16525.6|16534.7|16532.9|16511|16509.2|0
1764860700000|2025-12-04 15:05:00|16525.9|16524.1|16538.9|16537.1|16551.2|16549.4|16520.4|16518.6|0
1764861000000|2025-12-04 15:10:00|16537.3|16535.5|16528.5|16526.7|16538.8|16537|16513|16511.2|0
1764861300000|2025-12-04 15:15:00|16529.1|16527.3|16533.9|16532.1|16554|16552.2|16518.5|16516.7|0
1764861600000|2025-12-04 15:20:00|16533.1|16531.3|16524.5|16522.7|16553.8|16552|16520.6|16518.8|0
1764861900000|2025-12-04 15:25:00|16523|16521.2|16539|16537.2|16541.7|16539.9|16496.7|16494.9|0
1764862200000|2025-12-04 15:30:00|16538.9|16537.1|16528.2|16526.4|16545.6|16543.8|16525.4|16523.6|0
1764862500000|2025-12-04 15:35:00|16528|16526.2|16552.2|16550.4|16553|16551.2|16519.4|16517.6|0
1764862800000|2025-12-04 15:40:00|16552.3|16550.5|16559.1|16557.3|16564.7|16562.9|16546.2|16544.4|0
1764863100000|2025-12-04 15:45:00|16559|16557.2|16533.9|16532.1|16563.5|16561.7|16525.2|16523.4|0
1764863400000|2025-12-04 15:50:00|16534.1|16532.3|16526.1|16524.3|16534.5|16532.7|16511.6|16509.8|0
1764863700000|2025-12-04 15:55:00|16525.9|16524.1|16508.4|16506.6|16527.6|16525.8|16507.7|16505.9|0
1764864000000|2025-12-04 16:00:00|16509.3|16507.5|16474.4|16472.6|16517.1|16515.3|16472.2|16470.4|0
1764864300000|2025-12-04 16:05:00|16472.9|16471.1|16475.3|16473.5|16475.3|16473.5|16457.4|16455.6|0
1764864600000|2025-12-04 16:10:00|16475.2|16473.4|16482|16480.2|16491.3|16489.5|16459.8|16458|0
1764864900000|2025-12-04 16:15:00|16480|16478.2|16498.8|16497|16500.5|16498.7|16473.3|16471.5|0
1764865200000|2025-12-04 16:20:00|16498.2|16496.4|16512.9|16511.1|16513.8|16512|16496.8|16495|0
1764865500000|2025-12-04 16:25:00|16512.2|16510.4|16507.2|16505.4|16512.3|16510.5|16492.8|16491|0
1764865800000|2025-12-04 16:30:00|16505.8|16504|16495.8|16494|16512.1|16510.3|16494.4|16492.6|0
1764866100000|2025-12-04 16:35:00|16496.3|16494.5|16501.3|16499.5|16509.8|16508|16492.9|16491.1|0
1764866400000|2025-12-04 16:40:00|16501.5|16499.7|16485.8|16484|16501.5|16499.7|16484.1|16482.3|0
1764866700000|2025-12-04 16:45:00|16489.1|16487.3|16522.7|16520.9|16523.7|16521.9|16486.1|16484.3|0
1764867000000|2025-12-04 16:50:00|16522.9|16521.1|16540.6|16538.8|16544.1|16542.3|16520.2|16518.4|0
1764867300000|2025-12-04 16:55:00|16539.7|16537.9|16538.7|16536.9|16548.2|16546.4|16532.7|16530.9|0
1764867600000|2025-12-04 17:00:00|16537|16535.2|16538|16536.2|16545.9|16544.1|16535|16533.2|0
1764867900000|2025-12-04 17:05:00|16536.2|16534.4|16527.2|16525.4|16536.3|16534.5|16517.5|16515.7|0
1764868200000|2025-12-04 17:10:00|16528.2|16526.4|16539.3|16537.5|16539.7|16537.9|16515.4|16513.6|0
1764868500000|2025-12-04 17:15:00|16539.1|16537.3|16531|16529.2|16539.3|16537.5|16522.8|16521|0
1764868800000|2025-12-04 17:20:00|16530.4|16528.6|16506.3|16504.5|16533.2|16531.4|16505.3|16503.5|0
1764869100000|2025-12-04 17:25:00|16506.9|16505.1|16507.8|16506|16521.4|16519.6|16506.8|16505|0
1764869400000|2025-12-04 17:30:00|16508.3|16506.5|16505.5|16503.7|16510|16508.2|16495.6|16493.8|0
1764869700000|2025-12-04 17:35:00|16506.4|16504.6|16516.2|16514.4|16531.6|16529.8|16506.4|16504.6|0
1764870000000|2025-12-04 17:40:00|16515.5|16513.7|16526.6|16524.8|16527.6|16525.8|16508|16506.2|0
1764870300000|2025-12-04 17:45:00|16526.5|16524.7|16514.9|16513.1|16529.5|16527.7|16514.6|16512.8|0
1764870600000|2025-12-04 17:50:00|16515.2|16513.4|16532.6|16530.8|16532.7|16530.9|16515.2|16513.4|0
1764870900000|2025-12-04 17:55:00|16532.8|16531|16532.7|16530.9|16536.6|16534.8|16525|16523.2|0
1764871200000|2025-12-04 18:00:00|16531.6|16529.8|16522.6|16520.8|16534.4|16532.6|16521.2|16519.4|0
1764871500000|2025-12-04 18:05:00|16521.9|16520.1|16509.5|16507.7|16522.2|16520.4|16497.4|16495.6|0
1764871800000|2025-12-04 18:10:00|16508.6|16506.8|16523.6|16521.8|16526.1|16524.3|16504.9|16503.1|0
1764872100000|2025-12-04 18:15:00|16523.5|16521.7|16523.9|16522.1|16537|16535.2|16521|16519.2|0
1764872400000|2025-12-04 18:20:00|16523.8|16522|16529.5|16527.7|16529.6|16527.8|16523.3|16521.5|0
1764872700000|2025-12-04 18:25:00|16529.4|16527.6|16536.9|16535.1|16543.6|16541.8|16526.1|16524.3|0
1764873000000|2025-12-04 18:30:00|16535.6|16533.8|16539.2|16537.4|16546|16544.2|16535|16533.2|0
1764873300000|2025-12-04 18:35:00|16539.9|16538.1|16533|16531.2|16540.1|16538.3|16530.8|16529|0
1764873600000|2025-12-04 18:40:00|16533.2|16531.4|16525.8|16524|16535.3|16533.5|16520.9|16519.1|0
1764873900000|2025-12-04 18:45:00|16526.4|16524.6|16524.5|16522.7|16530.6|16528.8|16520.2|16518.4|0
1764874200000|2025-12-04 18:50:00|16524.1|16522.3|16529.8|16528|16532.6|16530.8|16523.4|16521.6|0
1764874500000|2025-12-04 18:55:00|16529.7|16527.9|16530.9|16529.1|16535.1|16533.3|16522.2|16520.4|0
1764874800000|2025-12-04 19:00:00|16530.4|16528.6|16528|16526.2|16533.1|16531.3|16524.3|16522.5|0
1764875100000|2025-12-04 19:05:00|16527.9|16526.1|16532.3|16530.5|16534.9|16533.1|16523.1|16521.3|0
1764875400000|2025-12-04 19:10:00|16532.1|16530.3|16525.3|16523.5|16532.2|16530.4|16517.3|16515.5|0
1764875700000|2025-12-04 19:15:00|16524.6|16522.8|16495.8|16494|16525|16523.2|16494.6|16492.8|0
1764876000000|2025-12-04 19:20:00|16494.7|16492.9|16474.6|16472.8|16497.8|16496|16461.1|16459.3|0
1764876300000|2025-12-04 19:25:00|16474|16472.2|16488.1|16486.3|16501.6|16499.8|16474|16472.2|0
1764876600000|2025-12-04 19:30:00|16487.3|16485.5|16513.7|16511.9|16513.8|16512|16484.1|16482.3|0
1764876900000|2025-12-04 19:35:00|16514.4|16512.6|16524.4|16522.6|16539.5|16537.7|16514.4|16512.6|0
1764877200000|2025-12-04 19:40:00|16523.9|16522.1|16533.9|16532.1|16534.3|16532.5|16518.5|16516.7|0
1764877500000|2025-12-04 19:45:00|16534.4|16532.6|16543.1|16541.3|16544.1|16542.3|16528.9|16527.1|0
1764877800000|2025-12-04 19:50:00|16543.6|16541.8|16539|16537.2|16545.4|16543.6|16533.6|16531.8|0
1764878100000|2025-12-04 19:55:00|16538.5|16536.7|16538.8|16537|16547.1|16545.3|16533.5|16531.7|0
1764878400000|2025-12-04 20:00:00|16539.4|16536.4|16528.3|16525.3|16542|16539|16528.3|16525.3|0
1764878700000|2025-12-04 20:05:00|16528.1|16525.1|16533.1|16530.1|16533.1|16530.1|16513.7|16510.7|0
1764879000000|2025-12-04 20:10:00|16533|16530|16543.3|16540.3|16546.8|16543.8|16531.9|16528.9|0
1764879300000|2025-12-04 20:15:00|16543.2|16540.2|16534.9|16531.9|16543.2|16540.2|16526.6|16523.6|0
1764879600000|2025-12-04 20:20:00|16535.4|16532.4|16528.3|16525.3|16536.9|16533.9|16527.9|16524.9|0
1764879900000|2025-12-04 20:25:00|16528.2|16525.2|16523.2|16520.2|16535.7|16532.7|16522.3|16519.3|0
1764880200000|2025-12-04 20:30:00|16523.3|16520.3|16530.3|16527.3|16535.5|16532.5|16523.1|16520.1|0
1764880500000|2025-12-04 20:35:00|16530.4|16527.4|16523.7|16520.7|16531|16528|16517.9|16514.9|0
1764880800000|2025-12-04 20:40:00|16523.8|16520.8|16517.1|16514.1|16525.1|16522.1|16509.2|16506.2|0
1764881100000|2025-12-04 20:45:00|16517.7|16514.7|16522.1|16519.1|16525.5|16522.5|16511.9|16508.9|0
1764881400000|2025-12-04 20:50:00|16522.2|16519.2|16525.4|16522.4|16541.3|16538.3|16522.2|16519.2|0
1764881700000|2025-12-04 20:55:00|16524.2|16521.2|16548.8|16545.8|16549.8|16546.8|16519.9|16516.9|0
1764882000000|2025-12-04 21:00:00|16548.5|16545.5|16545.9|16542.9|16549.9|16546.9|16515.7|16512.7|0
1764882300000|2025-12-04 21:05:00|16546.1|16543.1|16544.1|16541.1|16546.1|16543.1|16543.8|16540.8|0
1764882600000|2025-12-04 21:10:00|16544|16541|16544.4|16541.4|16548|16545|16543.7|16540.7|0
1764882900000|2025-12-04 21:15:00|16544.3|16541.3|16544|16541|16545.4|16542.4|16542.7|16539.7|0
1764883200000|2025-12-04 21:20:00|16544.2|16541.2|16542.8|16539.8|16544.6|16541.6|16542|16539|0
1764883500000|2025-12-04 21:25:00|16543|16540|16542.8|16539.8|16545.2|16542.2|16542.7|16539.7|0
1764883800000|2025-12-04 21:30:00|16542.9|16539.9|16545.3|16542.3|16546.7|16543.7|16542|16539|0
1764884100000|2025-12-04 21:35:00|16545.2|16542.2|16546.4|16543.4|16546.5|16543.5|16544.1|16541.1|0
1764884400000|2025-12-04 21:40:00|16546.5|16543.5|16544.8|16541.8|16547.2|16544.2|16544.7|16541.7|0
1764884700000|2025-12-04 21:45:00|16544.6|16541.6|16544.6|16541.6|16545.2|16542.2|16543.2|16540.2|0
1764885000000|2025-12-04 21:50:00|16544.5|16541.5|16547.4|16544.4|16548.4|16545.4|16543.5|16540.5|0
1764885300000|2025-12-04 21:55:00|16547.6|16544.6|16546.5|16543.5|16547.7|16544.7|16546|16543|0
1764885600000|2025-12-04 22:00:00|16546.6|16543.6|16548.8|16545.8|16548.8|16545.8|16546.3|16543.3|0
1764885900000|2025-12-04 22:05:00|16548.7|16545.7|16549.4|16546.4|16549.6|16546.6|16547.2|16544.2|0
1764886200000|2025-12-04 22:10:00|16549.2|16546.2|16549|16546|16549.9|16546.9|16547.6|16544.6|0
1764886500000|2025-12-04 22:15:00|16548.9|16545.9|16549.4|16546.4|16551.1|16548.1|16548.8|16545.8|0
1764886800000|2025-12-04 22:20:00|16549.5|16546.5|16550.3|16547.3|16550.6|16547.6|16549.4|16546.4|0
1764887100000|2025-12-04 22:25:00|16550.4|16547.4|16550.1|16547.1|16551|16548|16549.5|16546.5|0
1764887400000|2025-12-04 22:30:00|16550.3|16547.3|16547.2|16544.2|16550.3|16547.3|16546.2|16543.2|0
1764887700000|2025-12-04 22:35:00|16547|16544|16544.8|16541.8|16547.7|16544.7|16543.6|16540.6|0
1764888000000|2025-12-04 22:40:00|16544.9|16541.9|16544.6|16541.6|16545.8|16542.8|16543.9|16540.9|0
1764888300000|2025-12-04 22:45:00|16544.7|16541.7|16543|16540|16544.7|16541.7|16542.3|16539.3|0
1764888600000|2025-12-04 22:50:00|16543.1|16540.1|16540.4|16537.4|16544.3|16541.3|16540.1|16537.1|0
1764888900000|2025-12-04 22:55:00|16540.8|16537.8|16542.1|16539.1|16542.7|16539.7|16540.3|16537.3|0
1764889200000|2025-12-04 23:00:00|16542.9|16539.9|16551.5|16548.5|16551.9|16548.9|16542.9|16539.9|0
1764889500000|2025-12-04 23:05:00|16552.4|16549.4|16550.8|16547.8|16552.9|16549.9|16549.9|16546.9|0
1764889800000|2025-12-04 23:10:00|16550.7|16547.7|16548.5|16545.5|16551.6|16548.6|16548|16545|0
1764890100000|2025-12-04 23:15:00|16548.3|16545.3|16551|16548|16552|16549|16548.3|16545.3|0
1764890400000|2025-12-04 23:20:00|16551.1|16548.1|16550.8|16547.8|16551.5|16548.5|16549.7|16546.7|0
1764890700000|2025-12-04 23:25:00|16550.9|16547.9|16551.4|16548.4|16551.8|16548.8|16550.1|16547.1|0
1764891000000|2025-12-04 23:30:00|16551|16548|16545.7|16542.7|16551|16548|16545.7|16542.7|0
1764891300000|2025-12-04 23:35:00|16545.6|16542.6|16545.6|16542.6|16546.6|16543.6|16545.2|16542.2|0
1764891600000|2025-12-04 23:40:00|16545.9|16542.9|16547.8|16544.8|16548.2|16545.2|16545.2|16542.2|0
1764891900000|2025-12-04 23:45:00|16547.6|16544.6|16545|16542|16547.6|16544.6|16544.7|16541.7|0
1764892200000|2025-12-04 23:50:00|16545.2|16542.2|16545.9|16542.9|16546.2|16543.2|16545.1|16542.1|0
1764892500000|2025-12-04 23:55:00|16545.8|16542.8|16549.4|16544.4|16550|16545|16545.7|16542.7|0
1764892800000|2025-12-05 00:00:00|16548.7|16543.7|16549.4|16544.4|16553.9|16548.9|16543.3|16538.3|0
1764893100000|2025-12-05 00:05:00|16549.6|16544.6|16545.7|16540.7|16552|16547|16542.1|16537.1|0
1764893400000|2025-12-05 00:10:00|16545.5|16540.5|16545.8|16540.8|16548.4|16543.4|16543.9|16538.9|0
1764893700000|2025-12-05 00:15:00|16546|16541|16549.8|16544.8|16550.9|16545.9|16545.7|16540.7|0
1764894000000|2025-12-05 00:20:00|16549.9|16544.9|16563.2|16558.2|16564.1|16559.1|16548.5|16543.5|0
1764894300000|2025-12-05 00:25:00|16563.1|16558.1|16561.1|16556.1|16564.8|16559.8|16557.8|16552.8|0
1764894600000|2025-12-05 00:30:00|16561.2|16556.2|16563.9|16558.9|16566.9|16561.9|16558.1|16553.1|0
1764894900000|2025-12-05 00:35:00|16564|16559|16568.1|16563.1|16573.3|16568.3|16562.7|16557.7|0
1764895200000|2025-12-05 00:40:00|16568.4|16563.4|16567.7|16562.7|16568.4|16563.4|16562|16557|0
1764895500000|2025-12-05 00:45:00|16567.8|16562.8|16569|16564|16570.9|16565.9|16563.2|16558.2|0
1764895800000|2025-12-05 00:50:00|16569.4|16564.4|16568.7|16563.7|16569.9|16564.9|16567.1|16562.1|0
1764896100000|2025-12-05 00:55:00|16568.4|16563.4|16571.9|16566.9|16571.9|16566.9|16566.6|16561.6|0
1764896400000|2025-12-05 01:00:00|16572.2|16567.2|16579.2|16574.2|16583.7|16578.7|16571.2|16566.2|0
1764896700000|2025-12-05 01:05:00|16578.9|16573.9|16575.8|16570.8|16580.5|16575.5|16571.2|16566.2|0
1764897000000|2025-12-05 01:10:00|16575.9|16570.9|16578|16573|16578.3|16573.3|16574.4|16569.4|0
1764897300000|2025-12-05 01:15:00|16578.7|16573.7|16578.4|16573.4|16580.5|16575.5|16575.4|16570.4|0
1764897600000|2025-12-05 01:20:00|16578.5|16573.5|16579.7|16574.7|16583.3|16578.3|16577.8|16572.8|0
1764897900000|2025-12-05 01:25:00|16579.6|16574.6|16580.9|16575.9|16583.7|16578.7|16577|16572|0
1764898200000|2025-12-05 01:30:00|16580.8|16575.8|16581.5|16576.5|16585.8|16580.8|16579.8|16574.8|0
1764898500000|2025-12-05 01:35:00|16581.7|16576.7|16583.3|16578.3|16585.4|16580.4|16578.9|16573.9|0
1764898800000|2025-12-05 01:40:00|16583.6|16578.6|16586.8|16581.8|16590.4|16585.4|16583.6|16578.6|0
1764899100000|2025-12-05 01:45:00|16587.1|16582.1|16591.4|16586.4|16591.5|16586.5|16585.6|16580.6|0
1764899400000|2025-12-05 01:50:00|16591.5|16586.5|16589.9|16584.9|16592|16587|16588.3|16583.3|0
1764899700000|2025-12-05 01:55:00|16590.1|16585.1|16590.9|16585.9|16591.2|16586.2|16587.3|16582.3|0
1764900000000|2025-12-05 02:00:00|16590.7|16585.7|16590.1|16585.1|16594.2|16589.2|16589.2|16584.2|0
1764900300000|2025-12-05 02:05:00|16590.3|16585.3|16596.7|16591.7|16596.7|16591.7|16589.9|16584.9|0
1764900600000|2025-12-05 02:10:00|16596.5|16591.5|16597.8|16592.8|16597.8|16592.8|16592.3|16587.3|0
1764900900000|2025-12-05 02:15:00|16598|16593|16600.3|16595.3|16601.4|16596.4|16595.7|16590.7|0
1764901200000|2025-12-05 02:20:00|16600.1|16595.1|16600.1|16595.1|16601.7|16596.7|16597.5|16592.5|0
1764901500000|2025-12-05 02:25:00|16600|16595|16611.6|16606.6|16612.5|16607.5|16599.7|16594.7|0
1764901800000|2025-12-05 02:30:00|16611.5|16606.5|16602.9|16597.9|16611.5|16606.5|16602|16597|0
1764902100000|2025-12-05 02:35:00|16602.8|16597.8|16600.9|16595.9|16603.4|16598.4|16599.7|16594.7|0
1764902400000|2025-12-05 02:40:00|16601|16596|16600.8|16595.8|16602.6|16597.6|16599.4|16594.4|0
1764902700000|2025-12-05 02:45:00|16600.7|16595.7|16599.4|16594.4|16602|16597|16598.4|16593.4|0
1764903000000|2025-12-05 02:50:00|16599.6|16594.6|16597.3|16592.3|16601|16596|16596.9|16591.9|0
1764903300000|2025-12-05 02:55:00|16597.5|16592.5|16595.9|16590.9|16597.5|16592.5|16591.2|16586.2|0
1764903600000|2025-12-05 03:00:00|16596.1|16591.1|16595.8|16590.8|16600.2|16595.2|16594|16589|0
1764903900000|2025-12-05 03:05:00|16595.9|16590.9|16596|16591|16597.6|16592.6|16594.7|16589.7|0
1764904200000|2025-12-05 03:10:00|16595.9|16590.9|16594.7|16589.7|16596.4|16591.4|16592.5|16587.5|0
1764904500000|2025-12-05 03:15:00|16594.9|16589.9|16602.5|16597.5|16603.5|16598.5|16594.4|16589.4|0
1764904800000|2025-12-05 03:20:00|16602.6|16597.6|16599.8|16594.8|16602.8|16597.8|16597.9|16592.9|0
1764905100000|2025-12-05 03:25:00|16599.9|16594.9|16598.7|16593.7|16601|16596|16595.6|16590.6|0
1764905400000|2025-12-05 03:30:00|16599.1|16594.1|16596.2|16591.2|16599.3|16594.3|16592.4|16587.4|0
1764905700000|2025-12-05 03:35:00|16596.4|16591.4|16597.5|16592.5|16598.6|16593.6|16593.5|16588.5|0
1764906000000|2025-12-05 03:40:00|16597.3|16592.3|16598.6|16593.6|16601.1|16596.1|16596.5|16591.5|0
1764906300000|2025-12-05 03:45:00|16598.4|16593.4|16597.9|16592.9|16600|16595|16596.8|16591.8|0
1764906600000|2025-12-05 03:50:00|16598.1|16593.1|16602.4|16597.4|16603.2|16598.2|16597.6|16592.6|0
1764906900000|2025-12-05 03:55:00|16602.5|16597.5|16604|16599|16608.3|16603.3|16602.2|16597.2|0
1764907200000|2025-12-05 04:00:00|16603.6|16598.6|16611.3|16606.3|16612.2|16607.2|16601.9|16596.9|0
1764907500000|2025-12-05 04:05:00|16610.6|16605.6|16613.8|16608.8|16615|16610|16610.2|16605.2|0
1764907800000|2025-12-05 04:10:00|16613.7|16608.7|16612.3|16607.3|16615.4|16610.4|16612.1|16607.1|0
1764908100000|2025-12-05 04:15:00|16612.2|16607.2|16609.5|16604.5|16613.4|16608.4|16606|16601|0
1764908400000|2025-12-05 04:20:00|16609.6|16604.6|16604.9|16599.9|16611.4|16606.4|16604.9|16599.9|0
1764908700000|2025-12-05 04:25:00|16604.6|16599.6|16607.9|16602.9|16608.3|16603.3|16602.2|16597.2|0
1764909000000|2025-12-05 04:30:00|16608.5|16603.5|16610.7|16605.7|16611.5|16606.5|16606|16601|0
1764909300000|2025-12-05 04:35:00|16610.5|16605.5|16610.5|16605.5|16612.2|16607.2|16609|16604|0
1764909600000|2025-12-05 04:40:00|16610.4|16605.4|16606|16601|16610.4|16605.4|16605.7|16600.7|0
1764909900000|2025-12-05 04:45:00|16605.9|16600.9|16607|16602|16607.7|16602.7|16603.3|16598.3|0
1764910200000|2025-12-05 04:50:00|16607.8|16602.8|16610.8|16605.8|16611.2|16606.2|16606.7|16601.7|0
1764910500000|2025-12-05 04:55:00|16610.9|16605.9|16612|16607|16613.7|16608.7|16610.5|16605.5|0
1764910800000|2025-12-05 05:00:00|16612.1|16607.1|16614|16609|16617|16612|16611.6|16606.6|0
1764911100000|2025-12-05 05:05:00|16613.6|16608.6|16616.5|16611.5|16618.1|16613.1|16612.1|16607.1|0
1764911400000|2025-12-05 05:10:00|16616.4|16611.4|16614.3|16609.3|16617.5|16612.5|16614.3|16609.3|0
1764911700000|2025-12-05 05:15:00|16614.4|16609.4|16614.7|16609.7|16616.7|16611.7|16613.4|16608.4|0
1764912000000|2025-12-05 05:20:00|16614.6|16609.6|16613.2|16608.2|16615.8|16610.8|16612|16607|0
1764912300000|2025-12-05 05:25:00|16613|16608|16612.5|16607.5|16616|16611|16612.5|16607.5|0
1764912600000|2025-12-05 05:30:00|16612.6|16607.6|16611.9|16606.9|16613.2|16608.2|16609.6|16604.6|0
1764912900000|2025-12-05 05:35:00|16611.8|16606.8|16614.3|16609.3|16614.7|16609.7|16609|16604|0
1764913200000|2025-12-05 05:40:00|16614.2|16609.2|16617.2|16612.2|16617.9|16612.9|16613.6|16608.6|0
1764913500000|2025-12-05 05:45:00|16617.1|16612.1|16616.1|16611.1|16618.4|16613.4|16616|16611|0
1764913800000|2025-12-05 05:50:00|16616|16611|16616|16611|16616.9|16611.9|16614.3|16609.3|0
1764914100000|2025-12-05 05:55:00|16615.8|16610.8|16619.8|16614.8|16620.3|16615.3|16615.8|16610.8|0
1764914400000|2025-12-05 06:00:00|16619.7|16614.7|16620.8|16615.8|16622.2|16617.2|16618.3|16613.3|0
1764914700000|2025-12-05 06:05:00|16620.9|16615.9|16621.3|16616.3|16624.2|16619.2|16620.1|16615.1|0
1764915000000|2025-12-05 06:10:00|16621.2|16616.2|16620.4|16615.4|16624.6|16619.6|16619.3|16614.3|0
1764915300000|2025-12-05 06:15:00|16620.3|16615.3|16618.6|16613.6|16624.2|16619.2|16618.4|16613.4|0
1764915600000|2025-12-05 06:20:00|16618.5|16613.5|16618.6|16613.6|16620.2|16615.2|16616.8|16611.8|0
1764915900000|2025-12-05 06:25:00|16619.1|16614.1|16617.8|16612.8|16619.2|16614.2|16615.7|16610.7|0
1764916200000|2025-12-05 06:30:00|16617.6|16612.6|16610.7|16605.7|16620|16615|16606.2|16601.2|0
1764916500000|2025-12-05 06:35:00|16610.8|16605.8|16610.9|16605.9|16612.3|16607.3|16608.4|16603.4|0
1764916800000|2025-12-05 06:40:00|16611|16606|16615.8|16610.8|16619.9|16614.9|16610.7|16605.7|0
1764917100000|2025-12-05 06:45:00|16615.7|16610.7|16614.4|16609.4|16617.9|16612.9|16614.3|16609.3|0
1764917400000|2025-12-05 06:50:00|16614.5|16609.5|16610.9|16605.9|16615.1|16610.1|16609.9|16604.9|0
1764917700000|2025-12-05 06:55:00|16610.8|16605.8|16612.3|16607.3|16614.1|16609.1|16610.2|16605.2|0
1764918000000|2025-12-05 07:00:00|16612.2|16607.2|16615|16610|16615.1|16610.1|16607.5|16602.5|0
1764918300000|2025-12-05 07:05:00|16615.1|16610.1|16615.8|16610.8|16623.7|16618.7|16614.5|16609.5|0
1764918600000|2025-12-05 07:10:00|16615.7|16610.7|16613.2|16608.2|16616.2|16611.2|16611.1|16606.1|0
1764918900000|2025-12-05 07:15:00|16613.1|16608.1|16612|16607|16615.1|16610.1|16610.6|16605.6|0
1764919200000|2025-12-05 07:20:00|16611.8|16606.8|16619.8|16614.8|16619.8|16614.8|16611.8|16606.8|0
1764919500000|2025-12-05 07:25:00|16619.9|16614.9|16620.6|16615.6|16622|16617|16619.3|16614.3|0
1764919800000|2025-12-05 07:30:00|16620.5|16615.5|16618.5|16613.5|16623.3|16618.3|16618.1|16613.1|0
1764920100000|2025-12-05 07:35:00|16618.6|16613.6|16620.2|16615.2|16622.6|16617.6|16618|16613|0
1764920400000|2025-12-05 07:40:00|16620.1|16615.1|16616.4|16611.4|16620.1|16615.1|16614.2|16609.2|0
1764920700000|2025-12-05 07:45:00|16616.3|16611.3|16619|16614|16619.7|16614.7|16614|16609|0
1764921000000|2025-12-05 07:50:00|16618.9|16613.9|16621.5|16616.5|16622.7|16617.7|16617.6|16612.6|0
1764921300000|2025-12-05 07:55:00|16621.4|16616.4|16621.2|16616.2|16623.5|16618.5|16620|16615|0
1764921600000|2025-12-05 08:00:00|16621.7|16616.7|16551|16548|16622.1|16617.1|16551|16548|0
1764925200000|2025-12-05 09:00:00|16618|16615|16621.9|16618.9|16623.6|16620.6|16610.1|16607.1|0
1764925500000|2025-12-05 09:05:00|16621.7|16618.7|16616|16613|16624.9|16621.9|16614.1|16611.1|0
1764925800000|2025-12-05 09:10:00|16615.1|16612.1|16616.1|16613.1|16617.6|16614.6|16612.3|16609.3|0
1764926100000|2025-12-05 09:15:00|16616|16613|16613.6|16610.6|16618.5|16615.5|16611.5|16608.5|0
1764926400000|2025-12-05 09:20:00|16614.3|16611.3|16613.4|16610.4|16616.9|16613.9|16612.7|16609.7|0
1764926700000|2025-12-05 09:25:00|16613.5|16610.5|16612.6|16609.6|16615.5|16612.5|16611.3|16608.3|0
1764927000000|2025-12-05 09:30:00|16612.5|16609.5|16611.7|16608.7|16613.8|16610.8|16609.9|16606.9|0
1764927300000|2025-12-05 09:35:00|16611.4|16608.4|16607.5|16604.5|16611.8|16608.8|16606.9|16603.9|0
1764927600000|2025-12-05 09:40:00|16607.3|16604.3|16605.9|16602.9|16607.3|16604.3|16603.5|16600.5|0
1764927900000|2025-12-05 09:45:00|16605.8|16602.8|16603.7|16600.7|16608.4|16605.4|16603.1|16600.1|0
1764928200000|2025-12-05 09:50:00|16603.8|16600.8|16606.8|16603.8|16608.1|16605.1|16603.6|16600.6|0
1764928500000|2025-12-05 09:55:00|16606.5|16603.5|16612.3|16609.3|16615|16612|16605.8|16602.8|0
1764928800000|2025-12-05 10:00:00|16612|16609|16611.7|16608.7|16614.9|16611.9|16611.2|16608.2|0
1764929100000|2025-12-05 10:05:00|16611.9|16608.9|16612.7|16609.7|16613.6|16610.6|16609|16606|0
1764929400000|2025-12-05 10:10:00|16612.9|16609.9|16606.6|16603.6|16615.1|16612.1|16606.6|16603.6|0
1764929700000|2025-12-05 10:15:00|16606.5|16603.5|16604.7|16601.7|16607|16604|16603.9|16600.9|0
1764930000000|2025-12-05 10:20:00|16604.6|16601.6|16602.8|16599.8|16606.4|16603.4|16600.1|16597.1|0
1764930300000|2025-12-05 10:25:00|16603.7|16600.7|16601.9|16598.9|16603.8|16600.8|16599.2|16596.2|0
1764930600000|2025-12-05 10:30:00|16601.7|16598.7|16605|16602|16605.2|16602.2|16600.3|16597.3|0
1764930900000|2025-12-05 10:35:00|16605.2|16602.2|16605|16602|16605.6|16602.6|16600.6|16597.6|0
1764931200000|2025-12-05 10:40:00|16605.2|16602.2|16606|16603|16606|16603|16603.8|16600.8|0
1764931500000|2025-12-05 10:45:00|16605.1|16602.1|16605.8|16602.8|16607.4|16604.4|16605|16602|0
1764931800000|2025-12-05 10:50:00|16605.6|16602.6|16600.5|16597.5|16606.2|16603.2|16600.5|16597.5|0
1764932100000|2025-12-05 10:55:00|16600.4|16597.4|16596|16593|16601.5|16598.5|16595.7|16592.7|0
1764932400000|2025-12-05 11:00:00|16595.9|16592.9|16596.2|16593.2|16596.9|16593.9|16591.4|16588.4|0
1764932700000|2025-12-05 11:05:00|16596.3|16593.3|16596.9|16593.9|16600.6|16597.6|16595.8|16592.8|0
1764933000000|2025-12-05 11:10:00|16596|16593|16602|16599|16602.5|16599.5|16595.8|16592.8|0
1764933300000|2025-12-05 11:15:00|16601.9|16598.9|16600.4|16597.4|16603.4|16600.4|16597.4|16594.4|0
1764933600000|2025-12-05 11:20:00|16600.6|16597.6|16598.4|16595.4|16602.4|16599.4|16598.4|16595.4|0
1764933900000|2025-12-05 11:25:00|16598.3|16595.3|16603.4|16600.4|16605.7|16602.7|16598.3|16595.3|0
1764934200000|2025-12-05 11:30:00|16603.1|16600.1|16604.9|16601.9|16604.9|16601.9|16602.3|16599.3|0
1764934500000|2025-12-05 11:35:00|16604.3|16601.3|16602.8|16599.8|16604.5|16601.5|16602.2|16599.2|0
1764934800000|2025-12-05 11:40:00|16602.6|16599.6|16609.5|16606.5|16611|16608|16602.4|16599.4|0
1764935100000|2025-12-05 11:45:00|16609.4|16606.4|16608.5|16605.5|16610.2|16607.2|16607.6|16604.6|0
1764935400000|2025-12-05 11:50:00|16608.7|16605.7|16607.8|16604.8|16609.9|16606.9|16607.4|16604.4|0
1764935700000|2025-12-05 11:55:00|16607.9|16604.9|16604.7|16601.7|16608.7|16605.7|16602|16599|0
1764936000000|2025-12-05 12:00:00|16604.4|16601.4|16607|16604|16614.3|16611.3|16590.1|16587.1|0
1764936300000|2025-12-05 12:05:00|16606.8|16603.8|16598.2|16595.2|16611.2|16608.2|16594.9|16591.9|0
1764936600000|2025-12-05 12:10:00|16599.1|16596.1|16581.1|16578.1|16599.7|16596.7|16579.6|16576.6|0
1764936900000|2025-12-05 12:15:00|16580.5|16577.5|16577.2|16574.2|16586.5|16583.5|16577.2|16574.2|0
1764937200000|2025-12-05 12:20:00|16576.9|16573.9|16580.9|16577.9|16584.1|16581.1|16572.1|16569.1|0
1764937500000|2025-12-05 12:25:00|16580.8|16577.8|16600.6|16597.6|16600.6|16597.6|16578.8|16575.8|0
1764937800000|2025-12-05 12:30:00|16600|16597|16601.5|16598.5|16608.9|16605.9|16597.3|16594.3|0
1764938100000|2025-12-05 12:35:00|16599.8|16596.8|16596|16593|16600.4|16597.4|16595|16592|0
1764938400000|2025-12-05 12:40:00|16595.5|16592.5|16588.1|16585.1|16596.6|16593.6|16587.9|16584.9|0
1764938700000|2025-12-05 12:45:00|16588.2|16585.2|16581.5|16578.5|16588.6|16585.6|16580.7|16577.7|0
1764939000000|2025-12-05 12:50:00|16581.9|16578.9|16586|16583|16586.2|16583.2|16579.7|16576.7|0
1764939300000|2025-12-05 12:55:00|16586.1|16583.1|16589.4|16586.4|16590.8|16587.8|16584.1|16581.1|0
1764939600000|2025-12-05 13:00:00|16589.5|16586.5|16591.5|16588.5|16595.3|16592.3|16589.5|16586.5|0
1764939900000|2025-12-05 13:05:00|16591.8|16588.8|16589.1|16586.1|16594.1|16591.1|16588.2|16585.2|0
1764940200000|2025-12-05 13:10:00|16589|16586|16579.2|16576.2|16590.3|16587.3|16579.2|16576.2|0
1764940500000|2025-12-05 13:15:00|16578.3|16575.3|16566.8|16563.8|16578.6|16575.6|16566.8|16563.8|0
1764940800000|2025-12-05 13:20:00|16566.6|16563.6|16559.4|16556.4|16567.9|16564.9|16558.8|16555.8|0
1764941100000|2025-12-05 13:25:00|16560|16557|16555.1|16552.1|16560.2|16557.2|16550.5|16547.5|0
1764941400000|2025-12-05 13:30:00|16555.2|16552.2|16550.4|16548.6|16555.7|16553.3|16550.4|16548.6|0
1764945000000|2025-12-05 14:30:00|16565|16563.2|16618.4|16616.6|16631.1|16629.3|16557.4|16555.6|0
1764945300000|2025-12-05 14:35:00|16618.3|16616.5|16607.1|16605.3|16633.1|16631.3|16606.8|16605|0
1764945600000|2025-12-05 14:40:00|16607.4|16605.6|16601.2|16599.4|16612.5|16610.7|16569|16567.2|0
1764945900000|2025-12-05 14:45:00|16604.9|16603.1|16604.1|16602.3|16623.3|16621.5|16593.5|16591.7|0
1764946200000|2025-12-05 14:50:00|16607.2|16605.4|16645.8|16644|16654.4|16652.6|16605.2|16603.4|0
1764946500000|2025-12-05 14:55:00|16646.7|16644.9|16648.1|16646.3|16649.5|16647.7|16626.9|16625.1|0
1764946800000|2025-12-05 15:00:00|16650.6|16648.8|16661.9|16660.1|16665.3|16663.5|16632.4|16630.6|0
1764947100000|2025-12-05 15:05:00|16662.4|16660.6|16680.9|16679.1|16685.5|16683.7|16660.8|16659|0
1764947400000|2025-12-05 15:10:00|16681.9|16680.1|16712.3|16710.5|16713.1|16711.3|16680.9|16679.1|0
1764947700000|2025-12-05 15:15:00|16712.8|16711|16715.9|16714.1|16734.4|16732.6|16707.4|16705.6|0
1764948000000|2025-12-05 15:20:00|16714.2|16712.4|16726.3|16724.5|16726.3|16724.5|16704.3|16702.5|0
1764948300000|2025-12-05 15:25:00|16726.1|16724.3|16718.3|16716.5|16728.7|16726.9|16710.8|16709|0
1764948600000|2025-12-05 15:30:00|16718.4|16716.6|16734.9|16733.1|16738.6|16736.8|16717|16715.2|0
1764948900000|2025-12-05 15:35:00|16735.4|16733.6|16712.2|16710.4|16738.5|16736.7|16704.3|16702.5|0
1764949200000|2025-12-05 15:40:00|16712.6|16710.8|16699.8|16698|16714.8|16713|16694|16692.2|0
1764949500000|2025-12-05 15:45:00|16700|16698.2|16706.4|16704.6|16718.2|16716.4|16684.1|16682.3|0
1764949800000|2025-12-05 15:50:00|16704.6|16702.8|16677.6|16675.8|16705.2|16703.4|16664.9|16663.1|0
1764950100000|2025-12-05 15:55:00|16677.8|16676|16661.5|16659.7|16677.8|16676|16641.7|16639.9|0
1764950400000|2025-12-05 16:00:00|16661.3|16659.5|16665.9|16664.1|16676.2|16674.4|16657.6|16655.8|0
1764950700000|2025-12-05 16:05:00|16665.4|16663.6|16652|16650.2|16673.4|16671.6|16649.4|16647.6|0
1764951000000|2025-12-05 16:10:00|16653.1|16651.3|16630.1|16628.3|16658.9|16657.1|16629.7|16627.9|0
1764951300000|2025-12-05 16:15:00|16624.3|16622.5|16612.5|16610.7|16626.8|16625|16605.1|16603.3|0
1764951600000|2025-12-05 16:20:00|16611.4|16609.6|16626.8|16625|16636.7|16634.9|16605.1|16603.3|0
1764951900000|2025-12-05 16:25:00|16626.9|16625.1|16608.2|16606.4|16639.4|16637.6|16606.7|16604.9|0
1764952200000|2025-12-05 16:30:00|16608.1|16606.3|16590.7|16588.9|16608.1|16606.3|16573.5|16571.7|0
1764952500000|2025-12-05 16:35:00|16591.7|16589.9|16589.1|16587.3|16601.3|16599.5|16581|16579.2|0
1764952800000|2025-12-05 16:40:00|16588.7|16586.9|16596.7|16594.9|16604.6|16602.8|16579|16577.2|0
1764953100000|2025-12-05 16:45:00|16596.8|16595|16600.1|16598.3|16608.9|16607.1|16586.1|16584.3|0
1764953400000|2025-12-05 16:50:00|16601.6|16599.8|16622.9|16621.1|16623.6|16621.8|16595.3|16593.5|0
1764953700000|2025-12-05 16:55:00|16623.2|16621.4|16620.5|16618.7|16640|16638.2|16618.7|16616.9|0
1764954000000|2025-12-05 17:00:00|16620.1|16618.3|16624.4|16622.6|16635.3|16633.5|16606.4|16604.6|0
1764954300000|2025-12-05 17:05:00|16622.8|16621|16618.5|16616.7|16634.2|16632.4|16613.8|16612|0
1764954600000|2025-12-05 17:10:00|16616.9|16615.1|16594.8|16593|16617.2|16615.4|16594.6|16592.8|0
1764954900000|2025-12-05 17:15:00|16594.6|16592.8|16584.9|16583.1|16598.2|16596.4|16580.2|16578.4|0
1764955200000|2025-12-05 17:20:00|16585.3|16583.5|16599.8|16598|16600.2|16598.4|16585.1|16583.3|0
1764955500000|2025-12-05 17:25:00|16599.4|16597.6|16598.5|16596.7|16601.6|16599.8|16592.8|16591|0
1764955800000|2025-12-05 17:30:00|16598.8|16597|16586|16584.2|16603.3|16601.5|16585.9|16584.1|0
1764956100000|2025-12-05 17:35:00|16585.1|16583.3|16590.3|16588.5|16590.9|16589.1|16569.1|16567.3|0
1764956400000|2025-12-05 17:40:00|16590.1|16588.3|16590|16588.2|16591.6|16589.8|16580.9|16579.1|0
1764956700000|2025-12-05 17:45:00|16590.1|16588.3|16595.7|16593.9|16601.6|16599.8|16585.3|16583.5|0
1764957000000|2025-12-05 17:50:00|16595.5|16593.7|16608.8|16607|16614.2|16612.4|16594.1|16592.3|0
1764957300000|2025-12-05 17:55:00|16609|16607.2|16603.2|16601.4|16610|16608.2|16597.5|16595.7|0
1764957600000|2025-12-05 18:00:00|16603.6|16601.8|16599.6|16597.8|16605.4|16603.6|16591.5|16589.7|0
1764957900000|2025-12-05 18:05:00|16600.4|16598.6|16606.2|16604.4|16606.6|16604.8|16599.4|16597.6|0
1764958200000|2025-12-05 18:10:00|16605.8|16604|16597.1|16595.3|16605.8|16604|16597.1|16595.3|0
1764958500000|2025-12-05 18:15:00|16597.7|16595.9|16587.3|16585.5|16599.5|16597.7|16585.2|16583.4|0
1764958800000|2025-12-05 18:20:00|16587.8|16586|16588.8|16587|16591.4|16589.6|16575|16573.2|0
1764959100000|2025-12-05 18:25:00|16588.5|16586.7|16603.3|16601.5|16604.8|16603|16586.3|16584.5|0
1764959400000|2025-12-05 18:30:00|16604.1|16602.3|16609.4|16607.6|16611.4|16609.6|16598.9|16597.1|0
1764959700000|2025-12-05 18:35:00|16609.3|16607.5|16602.5|16600.7|16610.1|16608.3|16600.8|16599|0
1764960000000|2025-12-05 18:40:00|16602.8|16601|16590.9|16589.1|16602.8|16601|16585.5|16583.7|0
1764960300000|2025-12-05 18:45:00|16591.1|16589.3|16591.3|16589.5|16592.9|16591.1|16584.1|16582.3|0
1764960600000|2025-12-05 18:50:00|16591.4|16589.6|16585.5|16583.7|16593.4|16591.6|16578|16576.2|0
1764960900000|2025-12-05 18:55:00|16585.4|16583.6|16575.5|16573.7|16585.4|16583.6|16574.7|16572.9|0
1764961200000|2025-12-05 19:00:00|16575.9|16574.1|16578.1|16576.3|16583.2|16581.4|16570.8|16569|0
1764961500000|2025-12-05 19:05:00|16577.9|16576.1|16586.6|16584.8|16588.8|16587|16575.3|16573.5|0
1764961800000|2025-12-05 19:10:00|16586.3|16584.5|16606.1|16604.3|16606.9|16605.1|16585.9|16584.1|0
1764962100000|2025-12-05 19:15:00|16605.5|16603.7|16590.5|16588.7|16607|16605.2|16581.3|16579.5|0
1764962400000|2025-12-05 19:20:00|16589|16587.2|16580.7|16578.9|16595.3|16593.5|16576.9|16575.1|0
1764962700000|2025-12-05 19:25:00|16580.9|16579.1|16594.3|16592.5|16601.2|16599.4|16580|16578.2|0
1764963000000|2025-12-05 19:30:00|16594.8|16593|16600.9|16599.1|16602.9|16601.1|16589.7|16587.9|0
1764963300000|2025-12-05 19:35:00|16599.6|16597.8|16600.5|16598.7|16600.8|16599|16591.9|16590.1|0
1764963600000|2025-12-05 19:40:00|16600.2|16598.4|16591.3|16589.5|16605.6|16603.8|16587.6|16585.8|0
1764963900000|2025-12-05 19:45:00|16591.2|16589.4|16589.3|16587.5|16592.9|16591.1|16585|16583.2|0
1764964200000|2025-12-05 19:50:00|16589.2|16587.4|16599.5|16597.7|16602|16600.2|16588.8|16587|0
1764964500000|2025-12-05 19:55:00|16600|16598.2|16602.9|16601.1|16606.7|16604.9|16596.4|16594.6|0
1764964800000|2025-12-05 20:00:00|16603.5|16600.5|16595.4|16592.4|16605.9|16602.9|16593.2|16590.2|0
1764965100000|2025-12-05 20:05:00|16595.7|16592.7|16586.7|16583.7|16595.8|16592.8|16586.4|16583.4|0
1764965400000|2025-12-05 20:10:00|16586.5|16583.5|16583.9|16580.9|16586.5|16583.5|16578.6|16575.6|0
1764965700000|2025-12-05 20:15:00|16584|16581|16589.8|16586.8|16591.8|16588.8|16582.5|16579.5|0
1764966000000|2025-12-05 20:20:00|16589.5|16586.5|16572.8|16569.8|16589.9|16586.9|16567.8|16564.8|0
1764966300000|2025-12-05 20:25:00|16573|16570|16584.6|16581.6|16584.9|16581.9|16568.7|16565.7|0
1764966600000|2025-12-05 20:30:00|16582.1|16579.1|16584.4|16581.4|16585.6|16582.6|16575.6|16572.6|0
1764966900000|2025-12-05 20:35:00|16584.3|16581.3|16583.1|16580.1|16588.7|16585.7|16581.2|16578.2|0
1764967200000|2025-12-05 20:40:00|16583.2|16580.2|16581.6|16578.6|16585.5|16582.5|16572.4|16569.4|0
1764967500000|2025-12-05 20:45:00|16581.2|16578.2|16564.4|16561.4|16582.4|16579.4|16558.9|16555.9|0
1764967800000|2025-12-05 20:50:00|16563.7|16560.7|16584.7|16581.7|16589.3|16586.3|16552.8|16549.8|0
1764968100000|2025-12-05 20:55:00|16592.9|16589.9|16606|16603|16616.1|16613.1|16587.5|16584.5|0
1764968400000|2025-12-05 21:00:00|16604.6|16601.6|16604.6|16601.6|16604.6|16601.6|16604.6|16601.6|0
1765148400000|2025-12-07 23:00:00|16619.1|16614.1|16616.2|16611.2|16622.2|16617.2|16612.3|16607.3|0
1765148700000|2025-12-07 23:05:00|16616.6|16611.6|16618.2|16613.2|16622.6|16617.6|16604.2|16599.2|0
1765149000000|2025-12-07 23:10:00|16618|16613|16610.5|16605.5|16619.9|16614.9|16607.2|16602.2|0
1765149300000|2025-12-07 23:15:00|16610.7|16605.7|16615.3|16610.3|16620.5|16615.5|16608.2|16603.2|0
1765149600000|2025-12-07 23:20:00|16615.4|16610.4|16624|16619|16628.1|16623.1|16615.4|16610.4|0
1765149900000|2025-12-07 23:25:00|16624.3|16619.3|16622.6|16617.6|16625.9|16620.9|16614.1|16609.1|0
1765150200000|2025-12-07 23:30:00|16622.4|16617.4|16625.1|16620.1|16626.5|16621.5|16621.1|16616.1|0
1765150500000|2025-12-07 23:35:00|16625.5|16620.5|16624.4|16619.4|16629.4|16624.4|16622.6|16617.6|0
1765150800000|2025-12-07 23:40:00|16624.3|16619.3|16623|16618|16624.9|16619.9|16618.5|16613.5|0
1765151100000|2025-12-07 23:45:00|16622.9|16617.9|16624|16619|16626.1|16621.1|16620.1|16615.1|0
1765151400000|2025-12-07 23:50:00|16624.1|16619.1|16625.2|16620.2|16626.5|16621.5|16623.1|16618.1|0
1765151700000|2025-12-07 23:55:00|16625.3|16620.3|16621.9|16616.9|16627.2|16622.2|16620.4|16615.4|0
1765152000000|2025-12-08 00:00:00|16622.2|16617.2|16603.6|16598.6|16622.9|16617.9|16596.5|16591.5|0
1765152300000|2025-12-08 00:05:00|16603.4|16598.4|16598.1|16593.1|16604.4|16599.4|16596.6|16591.6|0
1765152600000|2025-12-08 00:10:00|16597.9|16592.9|16599|16594|16601|16596|16590.8|16585.8|0
1765152900000|2025-12-08 00:15:00|16598.5|16593.5|16602.9|16597.9|16605.3|16600.3|16597.5|16592.5|0
1765153200000|2025-12-08 00:20:00|16602.8|16597.8|16609.2|16604.2|16614.9|16609.9|16601.6|16596.6|0
1765153500000|2025-12-08 00:25:00|16608.5|16603.5|16612.3|16607.3|16613.8|16608.8|16607.9|16602.9|0
1765153800000|2025-12-08 00:30:00|16612.4|16607.4|16613.6|16608.6|16617|16612|16608.4|16603.4|0
1765154100000|2025-12-08 00:35:00|16614.1|16609.1|16614.2|16609.2|16617.7|16612.7|16613.5|16608.5|0
1765154400000|2025-12-08 00:40:00|16614.3|16609.3|16616|16611|16617.8|16612.8|16613.6|16608.6|0
1765154700000|2025-12-08 00:45:00|16615.9|16610.9|16620.6|16615.6|16621.2|16616.2|16613.6|16608.6|0
1765155000000|2025-12-08 00:50:00|16620.8|16615.8|16623.9|16618.9|16625.1|16620.1|16617.3|16612.3|0
1765155300000|2025-12-08 00:55:00|16623.7|16618.7|16622.6|16617.6|16625.3|16620.3|16620|16615|0
1765155600000|2025-12-08 01:00:00|16622.7|16617.7|16626.7|16621.7|16630.3|16625.3|16620.5|16615.5|0
1765155900000|2025-12-08 01:05:00|16625.8|16620.8|16628.6|16623.6|16635.1|16630.1|16625.8|16620.8|0
1765156200000|2025-12-08 01:10:00|16628.5|16623.5|16623.3|16618.3|16630.1|16625.1|16621.9|16616.9|0
1765156500000|2025-12-08 01:15:00|16623.2|16618.2|16623.5|16618.5|16629|16624|16620.7|16615.7|0
1765156800000|2025-12-08 01:20:00|16623.6|16618.6|16625.3|16620.3|16627.9|16622.9|16622.5|16617.5|0
1765157100000|2025-12-08 01:25:00|16625.2|16620.2|16624.7|16619.7|16628|16623|16624.5|16619.5|0
1765157400000|2025-12-08 01:30:00|16624.6|16619.6|16630.6|16625.6|16630.8|16625.8|16624.3|16619.3|0
1765157700000|2025-12-08 01:35:00|16630.8|16625.8|16633.4|16628.4|16637|16632|16630.5|16625.5|0
1765158000000|2025-12-08 01:40:00|16633.3|16628.3|16634.3|16629.3|16638.3|16633.3|16632.9|16627.9|0
1765158300000|2025-12-08 01:45:00|16634.6|16629.6|16637.1|16632.1|16638|16633|16633.4|16628.4|0
1765158600000|2025-12-08 01:50:00|16636.9|16631.9|16638.5|16633.5|16639.7|16634.7|16635.4|16630.4|0
1765158900000|2025-12-08 01:55:00|16638.4|16633.4|16637.8|16632.8|16638.9|16633.9|16634.7|16629.7|0
1765159200000|2025-12-08 02:00:00|16637.6|16632.6|16638.2|16633.2|16640.3|16635.3|16633.7|16628.7|0
1765159500000|2025-12-08 02:05:00|16638.7|16633.7|16637.1|16632.1|16639|16634|16635|16630|0
1765159800000|2025-12-08 02:10:00|16637.2|16632.2|16638.4|16633.4|16640.5|16635.5|16636.4|16631.4|0
1765160100000|2025-12-08 02:15:00|16638.3|16633.3|16642.7|16637.7|16646.2|16641.2|16638.3|16633.3|0
1765160400000|2025-12-08 02:20:00|16642.5|16637.5|16644.3|16639.3|16644.6|16639.6|16641.7|16636.7|0
1765160700000|2025-12-08 02:25:00|16644.6|16639.6|16643.5|16638.5|16647.5|16642.5|16641.7|16636.7|0
1765161000000|2025-12-08 02:30:00|16643.2|16638.2|16644.7|16639.7|16646.9|16641.9|16642.6|16637.6|0
1765161300000|2025-12-08 02:35:00|16644.5|16639.5|16643.2|16638.2|16648.2|16643.2|16643.1|16638.1|0
1765161600000|2025-12-08 02:40:00|16643.3|16638.3|16642.6|16637.6|16644|16639|16638.7|16633.7|0
1765161900000|2025-12-08 02:45:00|16642.7|16637.7|16642.6|16637.6|16643.5|16638.5|16640.4|16635.4|0
1765162200000|2025-12-08 02:50:00|16642.8|16637.8|16641.8|16636.8|16643.1|16638.1|16639.6|16634.6|0
1765162500000|2025-12-08 02:55:00|16642|16637|16647.8|16642.8|16648|16643|16640.5|16635.5|0
1765162800000|2025-12-08 03:00:00|16648.3|16643.3|16646.6|16641.6|16650.1|16645.1|16644|16639|0
1765163100000|2025-12-08 03:05:00|16647.2|16642.2|16649.1|16644.1|16649.6|16644.6|16646.6|16641.6|0
1765163400000|2025-12-08 03:10:00|16649.2|16644.2|16650.2|16645.2|16650.6|16645.6|16648.1|16643.1|0
1765163700000|2025-12-08 03:15:00|16649.9|16644.9|16649.2|16644.2|16650.8|16645.8|16647.8|16642.8|0
1765164000000|2025-12-08 03:20:00|16649.1|16644.1|16651.9|16646.9|16652.6|16647.6|16648.6|16643.6|0
1765164300000|2025-12-08 03:25:00|16651.7|16646.7|16649|16644|16653.8|16648.8|16648.6|16643.6|0
1765164600000|2025-12-08 03:30:00|16648.9|16643.9|16652.7|16647.7|16653|16648|16648.5|16643.5|0
1765164900000|2025-12-08 03:35:00|16652.6|16647.6|16653|16648|16656.1|16651.1|16651.6|16646.6|0
1765165200000|2025-12-08 03:40:00|16653.1|16648.1|16649.5|16644.5|16654|16649|16648.8|16643.8|0
1765165500000|2025-12-08 03:45:00|16649.3|16644.3|16650.2|16645.2|16651.6|16646.6|16646.8|16641.8|0
1765165800000|2025-12-08 03:50:00|16650.1|16645.1|16651.2|16646.2|16651.7|16646.7|16648.1|16643.1|0
1765166100000|2025-12-08 03:55:00|16650.9|16645.9|16652.6|16647.6|16654.7|16649.7|16650.3|16645.3|0
1765166400000|2025-12-08 04:00:00|16652.7|16647.7|16653.5|16648.5|16655.4|16650.4|16652|16647|0
1765166700000|2025-12-08 04:05:00|16653.6|16648.6|16654.5|16649.5|16654.6|16649.6|16651.2|16646.2|0
1765167000000|2025-12-08 04:10:00|16654.6|16649.6|16657.9|16652.9|16658.1|16653.1|16653.2|16648.2|0
1765167300000|2025-12-08 04:15:00|16657.8|16652.8|16657.5|16652.5|16658.9|16653.9|16656.1|16651.1|0
1765167600000|2025-12-08 04:20:00|16657.7|16652.7|16657.6|16652.6|16658.4|16653.4|16656.9|16651.9|0
1765167900000|2025-12-08 04:25:00|16657.7|16652.7|16657.4|16652.4|16659.3|16654.3|16657.2|16652.2|0
1765168200000|2025-12-08 04:30:00|16657.5|16652.5|16658.7|16653.7|16660.5|16655.5|16657.4|16652.4|0
1765168500000|2025-12-08 04:35:00|16658.9|16653.9|16659.1|16654.1|16660.4|16655.4|16655.8|16650.8|0
1765168800000|2025-12-08 04:40:00|16659|16654|16658.4|16653.4|16660|16655|16657.7|16652.7|0
1765169100000|2025-12-08 04:45:00|16658.5|16653.5|16659|16654|16660.5|16655.5|16657.6|16652.6|0
1765169400000|2025-12-08 04:50:00|16658.9|16653.9|16661.4|16656.4|16661.7|16656.7|16656.5|16651.5|0
1765169700000|2025-12-08 04:55:00|16661.5|16656.5|16659.1|16654.1|16661.8|16656.8|16659.1|16654.1|0
1765170000000|2025-12-08 05:00:00|16659.3|16654.3|16656.2|16651.2|16659.3|16654.3|16656|16651|0
1765170300000|2025-12-08 05:05:00|16656.3|16651.3|16655.2|16650.2|16658.2|16653.2|16655.2|16650.2|0
1765170600000|2025-12-08 05:10:00|16655.1|16650.1|16659.2|16654.2|16659.5|16654.5|16653.8|16648.8|0
1765170900000|2025-12-08 05:15:00|16659.1|16654.1|16661.5|16656.5|16661.6|16656.6|16658|16653|0
1765171200000|2025-12-08 05:20:00|16661.1|16656.1|16661.5|16656.5|16661.9|16656.9|16658.7|16653.7|0
1765171500000|2025-12-08 05:25:00|16661.6|16656.6|16660.6|16655.6|16662.9|16657.9|16660.4|16655.4|0
1765171800000|2025-12-08 05:30:00|16660.7|16655.7|16662.5|16657.5|16662.5|16657.5|16659.8|16654.8|0
1765172100000|2025-12-08 05:35:00|16662.3|16657.3|16660.1|16655.1|16662.9|16657.9|16659.9|16654.9|0
1765172400000|2025-12-08 05:40:00|16659.9|16654.9|16660.7|16655.7|16661.4|16656.4|16658.7|16653.7|0
1765172700000|2025-12-08 05:45:00|16660.6|16655.6|16659.7|16654.7|16662.5|16657.5|16659.4|16654.4|0
1765173000000|2025-12-08 05:50:00|16659.8|16654.8|16655.8|16650.8|16660.1|16655.1|16653.8|16648.8|0
1765173300000|2025-12-08 05:55:00|16655.9|16650.9|16656.1|16651.1|16657.6|16652.6|16655.5|16650.5|0
1765173600000|2025-12-08 06:00:00|16656.3|16651.3|16654.8|16649.8|16657.4|16652.4|16650.1|16645.1|0
1765173900000|2025-12-08 06:05:00|16654.9|16649.9|16659.6|16654.6|16660.8|16655.8|16653.6|16648.6|0
1765174200000|2025-12-08 06:10:00|16659.7|16654.7|16664.8|16659.8|16665|16660|16659.4|16654.4|0
1765174500000|2025-12-08 06:15:00|16664.9|16659.9|16665.6|16660.6|16667.6|16662.6|16663.8|16658.8|0
1765174800000|2025-12-08 06:20:00|16665.7|16660.7|16666.7|16661.7|16667|16662|16664.3|16659.3|0
1765175100000|2025-12-08 06:25:00|16666.6|16661.6|16664.8|16659.8|16666.6|16661.6|16663.2|16658.2|0
1765175400000|2025-12-08 06:30:00|16664.7|16659.7|16663.9|16658.9|16665.9|16660.9|16662.4|16657.4|0
1765175700000|2025-12-08 06:35:00|16664|16659|16664.1|16659.1|16667.6|16662.6|16663.7|16658.7|0
1765176000000|2025-12-08 06:40:00|16663.9|16658.9|16659.2|16654.2|16663.9|16658.9|16657.9|16652.9|0
1765176300000|2025-12-08 06:45:00|16659.4|16654.4|16659.6|16654.6|16662.8|16657.8|16659|16654|0
1765176600000|2025-12-08 06:50:00|16659.5|16654.5|16657.5|16652.5|16660.5|16655.5|16656.5|16651.5|0
1765176900000|2025-12-08 06:55:00|16657.6|16652.6|16653.2|16648.2|16658.1|16653.1|16652.1|16647.1|0
1765177200000|2025-12-08 07:00:00|16652.7|16647.7|16650.8|16645.8|16652.7|16647.7|16644.6|16639.6|0
1765177500000|2025-12-08 07:05:00|16650.9|16645.9|16655.5|16650.5|16656.8|16651.8|16650.1|16645.1|0
1765177800000|2025-12-08 07:10:00|16655.4|16650.4|16656.1|16651.1|16656.9|16651.9|16653.1|16648.1|0
1765178100000|2025-12-08 07:15:00|16656.2|16651.2|16667|16662|16668|16663|16655|16650|0
1765178400000|2025-12-08 07:20:00|16666.9|16661.9|16668|16663|16670.8|16665.8|16666.4|16661.4|0
1765178700000|2025-12-08 07:25:00|16668.1|16663.1|16668.3|16663.3|16670.6|16665.6|16665.6|16660.6|0
1765179000000|2025-12-08 07:30:00|16668.1|16663.1|16671.2|16666.2|16672.1|16667.1|16663.2|16658.2|0
1765179300000|2025-12-08 07:35:00|16671.4|16666.4|16672.9|16667.9|16674.6|16669.6|16671.4|16666.4|0
1765179600000|2025-12-08 07:40:00|16672.8|16667.8|16671.5|16666.5|16674.4|16669.4|16670.5|16665.5|0
1765179900000|2025-12-08 07:45:00|16671.2|16666.2|16665.8|16660.8|16671.8|16666.8|16662.7|16657.7|0
1765180200000|2025-12-08 07:50:00|16665.9|16660.9|16667.9|16662.9|16668.3|16663.3|16660|16655|0
1765180500000|2025-12-08 07:55:00|16668|16663|16663.4|16658.4|16668.3|16663.3|16661.7|16656.7|0
1765180800000|2025-12-08 08:00:00|16663.5|16658.5|16684.3|16681.3|16684.3|16681.3|16659|16654|0
1765184400000|2025-12-08 09:00:00|16622.3|16619.3|16671.9|16668.9|16677|16674|16622.3|16619.3|0
1765184700000|2025-12-08 09:05:00|16671.8|16668.8|16675.4|16672.4|16678.1|16675.1|16671.5|16668.5|0
1765185000000|2025-12-08 09:10:00|16675.5|16672.5|16674.8|16671.8|16676.7|16673.7|16672.5|16669.5|0
1765185300000|2025-12-08 09:15:00|16674.6|16671.6|16671|16668|16676.4|16673.4|16666.8|16663.8|0
1765185600000|2025-12-08 09:20:00|16672.2|16669.2|16674|16671|16675.4|16672.4|16672|16669|0
1765185900000|2025-12-08 09:25:00|16674.1|16671.1|16675.6|16672.6|16677.3|16674.3|16672.8|16669.8|0
1765186200000|2025-12-08 09:30:00|16675.5|16672.5|16675.9|16672.9|16676.8|16673.8|16673.2|16670.2|0
1765186500000|2025-12-08 09:35:00|16676|16673|16677.8|16674.8|16679.4|16676.4|16673.5|16670.5|0
1765186800000|2025-12-08 09:40:00|16678.1|16675.1|16673.9|16670.9|16679|16676|16673.1|16670.1|0
1765187100000|2025-12-08 09:45:00|16673.6|16670.6|16671.9|16668.9|16674|16671|16669.9|16666.9|0
1765187400000|2025-12-08 09:50:00|16672.3|16669.3|16674.7|16671.7|16676.7|16673.7|16671.2|16668.2|0
1765187700000|2025-12-08 09:55:00|16674.5|16671.5|16668.9|16665.9|16675.7|16672.7|16668.9|16665.9|0
1765188000000|2025-12-08 10:00:00|16669.5|16666.5|16666.4|16663.4|16672|16669|16665.8|16662.8|0
1765188300000|2025-12-08 10:05:00|16666.2|16663.2|16668.2|16665.2|16668.2|16665.2|16662.9|16659.9|0
1765188600000|2025-12-08 10:10:00|16668.6|16665.6|16673.5|16670.5|16674.5|16671.5|16668.2|16665.2|0
1765188900000|2025-12-08 10:15:00|16673.7|16670.7|16673.4|16670.4|16674.6|16671.6|16669.6|16666.6|0
1765189200000|2025-12-08 10:20:00|16673.2|16670.2|16673.9|16670.9|16674.6|16671.6|16669.9|16666.9|0
1765189500000|2025-12-08 10:25:00|16673.4|16670.4|16681.2|16678.2|16681.2|16678.2|16673.3|16670.3|0
1765189800000|2025-12-08 10:30:00|16679.5|16676.5|16684.9|16681.9|16688.4|16685.4|16679.5|16676.5|0
1765190100000|2025-12-08 10:35:00|16685.6|16682.6|16683.8|16680.8|16686.4|16683.4|16682.6|16679.6|0
1765190400000|2025-12-08 10:40:00|16683.3|16680.3|16681.8|16678.8|16685.6|16682.6|16679.8|16676.8|0
1765190700000|2025-12-08 10:45:00|16682|16679|16682.8|16679.8|16685.5|16682.5|16678.7|16675.7|0
1765191000000|2025-12-08 10:50:00|16682.9|16679.9|16685.6|16682.6|16686.3|16683.3|16682.7|16679.7|0
1765191300000|2025-12-08 10:55:00|16685.7|16682.7|16685.6|16682.6|16687.7|16684.7|16683.7|16680.7|0
1765191600000|2025-12-08 11:00:00|16685.8|16682.8|16686.5|16683.5|16690|16687|16680.3|16677.3|0
1765191900000|2025-12-08 11:05:00|16686.4|16683.4|16684.7|16681.7|16690.3|16687.3|16681.8|16678.8|0
1765192200000|2025-12-08 11:10:00|16685.1|16682.1|16686|16683|16687.4|16684.4|16683.1|16680.1|0
1765192500000|2025-12-08 11:15:00|16686.1|16683.1|16686.9|16683.9|16690.9|16687.9|16685.9|16682.9|0
1765192800000|2025-12-08 11:20:00|16686.2|16683.2|16676|16673|16686.2|16683.2|16676|16673|0
1765193100000|2025-12-08 11:25:00|16676.1|16673.1|16669.7|16666.7|16677.3|16674.3|16668.9|16665.9|0
1765193400000|2025-12-08 11:30:00|16669.9|16666.9|16666.2|16663.2|16675.6|16672.6|16665.4|16662.4|0
1765193700000|2025-12-08 11:35:00|16666.3|16663.3|16664.4|16661.4|16667.7|16664.7|16662.5|16659.5|0
1765194000000|2025-12-08 11:40:00|16664.5|16661.5|16670.5|16667.5|16670.8|16667.8|16663.9|16660.9|0
1765194300000|2025-12-08 11:45:00|16670.3|16667.3|16673.4|16670.4|16674.6|16671.6|16668|16665|0
1765194600000|2025-12-08 11:50:00|16673.6|16670.6|16678.8|16675.8|16679.2|16676.2|16673.5|16670.5|0
1765194900000|2025-12-08 11:55:00|16679|16676|16677.2|16674.2|16679.8|16676.8|16674.5|16671.5|0
1765195200000|2025-12-08 12:00:00|16676.6|16673.6|16670.2|16667.2|16676.6|16673.6|16664.7|16661.7|0
1765195500000|2025-12-08 12:05:00|16670.1|16667.1|16669.1|16666.1|16670.5|16667.5|16664.3|16661.3|0
1765195800000|2025-12-08 12:10:00|16669|16666|16668.1|16665.1|16669|16666|16665|16662|0
1765196100000|2025-12-08 12:15:00|16668.4|16665.4|16672|16669|16674.1|16671.1|16667.9|16664.9|0
1765196400000|2025-12-08 12:20:00|16672.4|16669.4|16674.4|16671.4|16674.4|16671.4|16670.6|16667.6|0
1765196700000|2025-12-08 12:25:00|16674.3|16671.3|16671.6|16668.6|16674.4|16671.4|16671.6|16668.6|0
1765197000000|2025-12-08 12:30:00|16671.7|16668.7|16674.4|16671.4|16674.8|16671.8|16671.3|16668.3|0
1765197300000|2025-12-08 12:35:00|16674.6|16671.6|16675|16672|16675.5|16672.5|16672.3|16669.3|0
1765197600000|2025-12-08 12:40:00|16674.5|16671.5|16681.7|16678.7|16681.8|16678.8|16672.8|16669.8|0
1765197900000|2025-12-08 12:45:00|16681.3|16678.3|16685|16682|16685.8|16682.8|16680.6|16677.6|0
1765198200000|2025-12-08 12:50:00|16684.4|16681.4|16681.3|16678.3|16684.8|16681.8|16680.8|16677.8|0
1765198500000|2025-12-08 12:55:00|16681.2|16678.2|16679.3|16676.3|16681.9|16678.9|16676.6|16673.6|0
1765198800000|2025-12-08 13:00:00|16679.4|16676.4|16682.4|16679.4|16685.7|16682.7|16679.3|16676.3|0
1765199100000|2025-12-08 13:05:00|16682.7|16679.7|16682.8|16679.8|16687|16684|16680.8|16677.8|0
1765199400000|2025-12-08 13:10:00|16682.7|16679.7|16686.1|16683.1|16687.9|16684.9|16679.6|16676.6|0
1765199700000|2025-12-08 13:15:00|16686.2|16683.2|16686.4|16683.4|16689.3|16686.3|16682.4|16679.4|0
1765200000000|2025-12-08 13:20:00|16686.3|16683.3|16674.2|16671.2|16696|16693|16673.6|16670.6|0
1765200300000|2025-12-08 13:25:00|16673.9|16670.9|16676.4|16673.4|16680.4|16677.4|16672|16669|0
1765200600000|2025-12-08 13:30:00|16676.7|16673.7|16685|16683.2|16685|16683.2|16676.2|16673.6|0
1765204200000|2025-12-08 14:30:00|16674|16672.2|16683.6|16681.8|16703.7|16701.9|16637.1|16635.3|0
1765204500000|2025-12-08 14:35:00|16683.5|16681.7|16695.7|16693.9|16713.7|16711.9|16675.9|16674.1|0
1765204800000|2025-12-08 14:40:00|16696|16694.2|16669.7|16667.9|16698.8|16697|16656.1|16654.3|0
1765205100000|2025-12-08 14:45:00|16669.1|16667.3|16606.5|16604.7|16671|16669.2|16578.8|16577|0
1765205400000|2025-12-08 14:50:00|16606.7|16604.9|16612.9|16611.1|16630.1|16628.3|16598.9|16597.1|0
1765205700000|2025-12-08 14:55:00|16613|16611.2|16597.3|16595.5|16615.5|16613.7|16594.3|16592.5|0
1765206000000|2025-12-08 15:00:00|16596.8|16595|16627|16625.2|16628.9|16627.1|16594.3|16592.5|0
1765206300000|2025-12-08 15:05:00|16625.8|16624|16610.5|16608.7|16637.7|16635.9|16607.2|16605.4|0
1765206600000|2025-12-08 15:10:00|16609.4|16607.6|16601.7|16599.9|16610.3|16608.5|16591.6|16589.8|0
1765206900000|2025-12-08 15:15:00|16602.5|16600.7|16592.6|16590.8|16609.8|16608|16591.8|16590|0
1765207200000|2025-12-08 15:20:00|16592.9|16591.1|16573.3|16571.5|16595.6|16593.8|16567|16565.2|0
1765207500000|2025-12-08 15:25:00|16573.4|16571.6|16580|16578.2|16582.8|16581|16542.5|16540.7|0
1765207800000|2025-12-08 15:30:00|16580.4|16578.6|16590.6|16588.8|16594.6|16592.8|16566.9|16565.1|0
1765208100000|2025-12-08 15:35:00|16591.1|16589.3|16582.7|16580.9|16594.7|16592.9|16579.4|16577.6|0
1765208400000|2025-12-08 15:40:00|16581.4|16579.6|16562.2|16560.4|16582.1|16580.3|16562.2|16560.4|0
1765208700000|2025-12-08 15:45:00|16561.7|16559.9|16571.4|16569.6|16573.8|16572|16560.6|16558.8|0
1765209000000|2025-12-08 15:50:00|16572.7|16570.9|16564.5|16562.7|16573.9|16572.1|16552.3|16550.5|0
1765209300000|2025-12-08 15:55:00|16564.2|16562.4|16567.3|16565.5|16574.7|16572.9|16545|16543.2|0
1765209600000|2025-12-08 16:00:00|16567.1|16565.3|16558.4|16556.6|16568.1|16566.3|16545.5|16543.7|0
1765209900000|2025-12-08 16:05:00|16558.6|16556.8|16566.6|16564.8|16567.8|16566|16546|16544.2|0
1765210200000|2025-12-08 16:10:00|16566.4|16564.6|16551.2|16549.4|16576.5|16574.7|16548.6|16546.8|0
1765210500000|2025-12-08 16:15:00|16551.7|16549.9|16565.2|16563.4|16566.1|16564.3|16548.6|16546.8|0
1765210800000|2025-12-08 16:20:00|16565.7|16563.9|16587.4|16585.6|16592.2|16590.4|16565.7|16563.9|0
1765211100000|2025-12-08 16:25:00|16586.8|16585|16587.5|16585.7|16589.2|16587.4|16575|16573.2|0
1765211400000|2025-12-08 16:30:00|16587.4|16585.6|16576|16574.2|16589.9|16588.1|16574.8|16573|0
1765211700000|2025-12-08 16:35:00|16576.1|16574.3|16574.2|16572.4|16583.7|16581.9|16569.9|16568.1|0
1765212000000|2025-12-08 16:40:00|16575.1|16573.3|16578.3|16576.5|16583.9|16582.1|16572|16570.2|0
1765212300000|2025-12-08 16:45:00|16579|16577.2|16571.9|16570.1|16583.6|16581.8|16571.9|16570.1|0
1765212600000|2025-12-08 16:50:00|16571|16569.2|16575.6|16573.8|16581.4|16579.6|16567.7|16565.9|0
1765212900000|2025-12-08 16:55:00|16575.9|16574.1|16578.6|16576.8|16581.7|16579.9|16570.9|16569.1|0
1765213200000|2025-12-08 17:00:00|16578.4|16576.6|16564.2|16562.4|16578.4|16576.6|16554.7|16552.9|0
1765213500000|2025-12-08 17:05:00|16564.3|16562.5|16580.9|16579.1|16586.9|16585.1|16563.3|16561.5|0
1765213800000|2025-12-08 17:10:00|16580.5|16578.7|16566.9|16565.1|16582.9|16581.1|16560.5|16558.7|0
1765214100000|2025-12-08 17:15:00|16567|16565.2|16567|16565.2|16573.5|16571.7|16562.3|16560.5|0
1765214400000|2025-12-08 17:20:00|16566.3|16564.5|16562.4|16560.6|16569.1|16567.3|16559.2|16557.4|0
1765214700000|2025-12-08 17:25:00|16562.9|16561.1|16560.5|16558.7|16562.9|16561.1|16547.1|16545.3|0
1765215000000|2025-12-08 17:30:00|16560.8|16559|16563.4|16561.6|16571.4|16569.6|16557.6|16555.8|0
1765215300000|2025-12-08 17:35:00|16563.2|16561.4|16566.1|16564.3|16568.7|16566.9|16560.4|16558.6|0
1765215600000|2025-12-08 17:40:00|16564.8|16563|16569.6|16567.8|16581.8|16580|16564.8|16563|0
1765215900000|2025-12-08 17:45:00|16569.4|16567.6|16581.1|16579.3|16581.1|16579.3|16560|16558.2|0
1765216200000|2025-12-08 17:50:00|16580.8|16579|16585.6|16583.8|16590.7|16588.9|16574.6|16572.8|0
1765216500000|2025-12-08 17:55:00|16585.9|16584.1|16608.1|16606.3|16614.2|16612.4|16578.1|16576.3|0
1765216800000|2025-12-08 18:00:00|16607.9|16606.1|16597.3|16595.5|16621.2|16619.4|16593|16591.2|0
1765217100000|2025-12-08 18:05:00|16598.3|16596.5|16619.1|16617.3|16621.4|16619.6|16597.5|16595.7|0
1765217400000|2025-12-08 18:10:00|16619.9|16618.1|16606.9|16605.1|16622|16620.2|16606.1|16604.3|0
1765217700000|2025-12-08 18:15:00|16607.1|16605.3|16611.1|16609.3|16623.8|16622|16606.6|16604.8|0
1765218000000|2025-12-08 18:20:00|16611.2|16609.4|16611.2|16609.4|16621.3|16619.5|16607.9|16606.1|0
1765218300000|2025-12-08 18:25:00|16611.3|16609.5|16577.1|16575.3|16611.8|16610|16576.3|16574.5|0
1765218600000|2025-12-08 18:30:00|16575.7|16573.9|16571.8|16570|16583.1|16581.3|16568.1|16566.3|0
1765218900000|2025-12-08 18:35:00|16572.2|16570.4|16585.6|16583.8|16588.8|16587|16568.6|16566.8|0
1765219200000|2025-12-08 18:40:00|16585.8|16584|16581.3|16579.5|16586|16584.2|16570.7|16568.9|0
1765219500000|2025-12-08 18:45:00|16581.5|16579.7|16578.7|16576.9|16587.5|16585.7|16574.6|16572.8|0
1765219800000|2025-12-08 18:50:00|16578.5|16576.7|16581.1|16579.3|16586.2|16584.4|16577.1|16575.3|0
1765220100000|2025-12-08 18:55:00|16580.5|16578.7|16554.3|16552.5|16580.6|16578.8|16538.2|16536.4|0
1765220400000|2025-12-08 19:00:00|16553|16551.2|16547.9|16546.1|16555.6|16553.8|16537|16535.2|0
1765220700000|2025-12-08 19:05:00|16547.5|16545.7|16549.7|16547.9|16552.5|16550.7|16539.6|16537.8|0
1765221000000|2025-12-08 19:10:00|16549.6|16547.8|16543.6|16541.8|16550.8|16549|16540.8|16539|0
1765221300000|2025-12-08 19:15:00|16543.8|16542|16555.5|16553.7|16555.5|16553.7|16543|16541.2|0
1765221600000|2025-12-08 19:20:00|16556.1|16554.3|16549.1|16547.3|16558.6|16556.8|16548.7|16546.9|0
1765221900000|2025-12-08 19:25:00|16549.2|16547.4|16552.7|16550.9|16557.2|16555.4|16548.7|16546.9|0
1765222200000|2025-12-08 19:30:00|16552.1|16550.3|16560.7|16558.9|16561.2|16559.4|16548.6|16546.8|0
1765222500000|2025-12-08 19:35:00|16560.8|16559|16555|16553.2|16567.1|16565.3|16554.7|16552.9|0
1765222800000|2025-12-08 19:40:00|16554.8|16553|16555|16553.2|16560.5|16558.7|16550.1|16548.3|0
1765223100000|2025-12-08 19:45:00|16555.3|16553.5|16560.6|16558.8|16560.6|16558.8|16547.9|16546.1|0
1765223400000|2025-12-08 19:50:00|16560.4|16558.6|16564.3|16562.5|16571.1|16569.3|16559.1|16557.3|0
1765223700000|2025-12-08 19:55:00|16564.2|16562.4|16547.4|16545.6|16564.4|16562.6|16546.5|16544.7|0
1765224000000|2025-12-08 20:00:00|16548|16545|16543.5|16540.5|16554.3|16551.3|16543.3|16540.3|0
1765224300000|2025-12-08 20:05:00|16543.4|16540.4|16549.7|16546.7|16549.7|16546.7|16540.8|16537.8|0
1765224600000|2025-12-08 20:10:00|16549.9|16546.9|16555.5|16552.5|16555.5|16552.5|16546.6|16543.6|0
1765224900000|2025-12-08 20:15:00|16555.6|16552.6|16555.9|16552.9|16561|16558|16551.5|16548.5|0
1765225200000|2025-12-08 20:20:00|16555.8|16552.8|16562.1|16559.1|16564|16561|16552.8|16549.8|0
1765225500000|2025-12-08 20:25:00|16561.6|16558.6|16569.2|16566.2|16570.3|16567.3|16558.5|16555.5|0
1765225800000|2025-12-08 20:30:00|16569.6|16566.6|16552|16549|16570.3|16567.3|16551.9|16548.9|0
1765226100000|2025-12-08 20:35:00|16552.9|16549.9|16552.4|16549.4|16556.1|16553.1|16547.2|16544.2|0
1765226400000|2025-12-08 20:40:00|16552.3|16549.3|16558|16555|16561.9|16558.9|16551.7|16548.7|0
1765226700000|2025-12-08 20:45:00|16558.5|16555.5|16545.9|16542.9|16558.7|16555.7|16544.7|16541.7|0
1765227000000|2025-12-08 20:50:00|16545.7|16542.7|16551.3|16548.3|16563.5|16560.5|16545.7|16542.7|0
1765227300000|2025-12-08 20:55:00|16561|16558|16596.4|16593.4|16597.1|16594.1|16555.2|16552.2|0
1765227600000|2025-12-08 21:00:00|16595.6|16592.6|16613.8|16610.8|16617|16614|16575.4|16572.4|0
1765227900000|2025-12-08 21:05:00|16613.6|16610.6|16617.4|16614.4|16617.4|16614.4|16611.7|16608.7|0
1765228200000|2025-12-08 21:10:00|16616.9|16613.9|16613.9|16610.9|16618.6|16615.6|16611.9|16608.9|0
1765228500000|2025-12-08 21:15:00|16614|16611|16612.8|16609.8|16614.7|16611.7|16612|16609|0
1765228800000|2025-12-08 21:20:00|16612.7|16609.7|16614.3|16611.3|16615.4|16612.4|16612.6|16609.6|0
1765229100000|2025-12-08 21:25:00|16614.4|16611.4|16626.3|16623.3|16632.4|16629.4|16612.9|16609.9|0
1765229400000|2025-12-08 21:30:00|16630.9|16627.9|16626.4|16623.4|16638.8|16635.8|16622.7|16619.7|0
1765229700000|2025-12-08 21:35:00|16626.3|16623.3|16632.6|16629.6|16638.2|16635.2|16623.4|16620.4|0
1765230000000|2025-12-08 21:40:00|16632.1|16629.1|16642.2|16639.2|16642.7|16639.7|16629.9|16626.9|0
1765230300000|2025-12-08 21:45:00|16642.1|16639.1|16639.3|16636.3|16644.8|16641.8|16638.2|16635.2|0
1765230600000|2025-12-08 21:50:00|16639.7|16636.7|16622.7|16619.7|16639.7|16636.7|16621.1|16618.1|0
1765230900000|2025-12-08 21:55:00|16622.9|16619.9|16633.8|16630.8|16633.8|16630.8|16621.3|16618.3|0
1765231200000|2025-12-08 22:00:00|16633.4|16630.4|16638|16635|16640.2|16637.2|16632.1|16629.1|0
1765231500000|2025-12-08 22:05:00|16637.9|16634.9|16632.7|16629.7|16641.1|16638.1|16630|16627|0
1765231800000|2025-12-08 22:10:00|16632.8|16629.8|16638|16635|16638|16635|16631.3|16628.3|0
1765232100000|2025-12-08 22:15:00|16638.1|16635.1|16638.6|16635.6|16640|16637|16635.6|16632.6|0
1765232400000|2025-12-08 22:20:00|16638.7|16635.7|16642.8|16639.8|16643.2|16640.2|16638.3|16635.3|0
1765232700000|2025-12-08 22:25:00|16641.4|16638.4|16636.9|16633.9|16643.4|16640.4|16636.5|16633.5|0
1765233000000|2025-12-08 22:30:00|16637|16634|16635|16632|16638.8|16635.8|16634.3|16631.3|0
1765233300000|2025-12-08 22:35:00|16635.1|16632.1|16635.3|16632.3|16636.6|16633.6|16633.8|16630.8|0
1765233600000|2025-12-08 22:40:00|16635.2|16632.2|16635.3|16632.3|16636.7|16633.7|16634.3|16631.3|0
1765233900000|2025-12-08 22:45:00|16635.6|16632.6|16635|16632|16635.9|16632.9|16634.6|16631.6|0
1765234200000|2025-12-08 22:50:00|16635.1|16632.1|16639.4|16636.4|16640.3|16637.3|16634.2|16631.2|0
1765234500000|2025-12-08 22:55:00|16639.6|16636.6|16638.2|16635.2|16641.1|16638.1|16637|16634|0
1765234800000|2025-12-08 23:00:00|16637.8|16634.8|16638|16635|16638.9|16635.9|16635|16632|0
1765235100000|2025-12-08 23:05:00|16637.9|16634.9|16640.1|16637.1|16640.3|16637.3|16635.7|16632.7|0
1765235400000|2025-12-08 23:10:00|16639.6|16636.6|16635.5|16632.5|16639.8|16636.8|16634.5|16631.5|0
1765235700000|2025-12-08 23:15:00|16635.6|16632.6|16636.3|16633.3|16637.1|16634.1|16635.1|16632.1|0
1765236000000|2025-12-08 23:20:00|16636.6|16633.6|16632.9|16629.9|16636.8|16633.8|16631.3|16628.3|0
1765236300000|2025-12-08 23:25:00|16633|16630|16625.6|16622.6|16634|16631|16624.4|16621.4|0
1765236600000|2025-12-08 23:30:00|16625.7|16622.7|16625.1|16622.1|16628.2|16625.2|16625|16622|0
1765236900000|2025-12-08 23:35:00|16625|16622|16624.4|16621.4|16625.4|16622.4|16623.1|16620.1|0
1765237200000|2025-12-08 23:40:00|16624.8|16621.8|16628.8|16625.8|16629|16626|16624.3|16621.3|0
1765237500000|2025-12-08 23:45:00|16628.9|16625.9|16631.9|16628.9|16632.3|16629.3|16627.8|16624.8|0
1765237800000|2025-12-08 23:50:00|16631.8|16628.8|16639.4|16636.4|16639.4|16636.4|16631.8|16628.8|0
1765238100000|2025-12-08 23:55:00|16639.5|16636.5|16640.4|16635.4|16640.5|16637.2|16637.3|16634.3|0
1765238400000|2025-12-09 00:00:00|16640.1|16635.1|16636.9|16631.9|16640.7|16635.7|16633.1|16628.1|0
1765238700000|2025-12-09 00:05:00|16637.5|16632.5|16637.1|16632.1|16638.7|16633.7|16635.2|16630.2|0
1765239000000|2025-12-09 00:10:00|16637.3|16632.3|16635.6|16630.6|16639|16634|16635.6|16630.6|0
1765239300000|2025-12-09 00:15:00|16635.5|16630.5|16633.8|16628.8|16636.8|16631.8|16630.9|16625.9|0
1765239600000|2025-12-09 00:20:00|16633.7|16628.7|16633.8|16628.8|16636.5|16631.5|16631.9|16626.9|0
1765239900000|2025-12-09 00:25:00|16633.7|16628.7|16633.4|16628.4|16636.6|16631.6|16631.8|16626.8|0
1765240200000|2025-12-09 00:30:00|16633.6|16628.6|16632.4|16627.4|16635.2|16630.2|16630.2|16625.2|0
1765240500000|2025-12-09 00:35:00|16632.3|16627.3|16635.4|16630.4|16636.1|16631.1|16632.1|16627.1|0
1765240800000|2025-12-09 00:40:00|16635.3|16630.3|16633.4|16628.4|16635.4|16630.4|16631.7|16626.7|0
1765241100000|2025-12-09 00:45:00|16633.5|16628.5|16633.7|16628.7|16633.7|16628.7|16629.6|16624.6|0
1765241400000|2025-12-09 00:50:00|16633.9|16628.9|16637.3|16632.3|16638.9|16633.9|16633.5|16628.5|0
1765241700000|2025-12-09 00:55:00|16637.2|16632.2|16635.5|16630.5|16639.3|16634.3|16634.7|16629.7|0
1765242000000|2025-12-09 01:00:00|16635.2|16630.2|16626.7|16621.7|16636.6|16631.6|16626.7|16621.7|0
1765242300000|2025-12-09 01:05:00|16627|16622|16633.8|16628.8|16633.8|16628.8|16624.1|16619.1|0
1765242600000|2025-12-09 01:10:00|16633.7|16628.7|16638.6|16633.6|16639.2|16634.2|16632|16627|0
1765242900000|2025-12-09 01:15:00|16638.5|16633.5|16637.9|16632.9|16639.1|16634.1|16636.4|16631.4|0
1765243200000|2025-12-09 01:20:00|16637.8|16632.8|16636.8|16631.8|16641.3|16636.3|16636.5|16631.5|0
1765243500000|2025-12-09 01:25:00|16636.7|16631.7|16625.3|16620.3|16636.8|16631.8|16625.3|16620.3|0
1765243800000|2025-12-09 01:30:00|16625.9|16620.9|16621|16616|16631.2|16626.2|16616.5|16611.5|0
1765244100000|2025-12-09 01:35:00|16621.5|16616.5|16615.9|16610.9|16625.3|16620.3|16611.3|16606.3|0
1765244400000|2025-12-09 01:40:00|16616.1|16611.1|16616.9|16611.9|16620.4|16615.4|16613.2|16608.2|0
1765244700000|2025-12-09 01:45:00|16617|16612|16618.3|16613.3|16621.4|16616.4|16615.4|16610.4|0
1765245000000|2025-12-09 01:50:00|16618.4|16613.4|16615.9|16610.9|16620.3|16615.3|16615.4|16610.4|0
1765245300000|2025-12-09 01:55:00|16616|16611|16615.9|16610.9|16618.8|16613.8|16615.5|16610.5|0
1765245600000|2025-12-09 02:00:00|16615.8|16610.8|16617.3|16612.3|16620|16615|16613.4|16608.4|0
1765245900000|2025-12-09 02:05:00|16617.5|16612.5|16613.3|16608.3|16620|16615|16612.4|16607.4|0
1765246200000|2025-12-09 02:10:00|16613.8|16608.8|16616|16611|16616.2|16611.2|16604.4|16599.4|0
1765246500000|2025-12-09 02:15:00|16616.1|16611.1|16624.4|16619.4|16626.7|16621.7|16615.8|16610.8|0
1765246800000|2025-12-09 02:20:00|16624.6|16619.6|16620.9|16615.9|16627.1|16622.1|16620.6|16615.6|0
1765247100000|2025-12-09 02:25:00|16620.8|16615.8|16619.8|16614.8|16622.3|16617.3|16617|16612|0
1765247400000|2025-12-09 02:30:00|16619.7|16614.7|16615.5|16610.5|16620.6|16615.6|16613.6|16608.6|0
1765247700000|2025-12-09 02:35:00|16615.7|16610.7|16613.5|16608.5|16617|16612|16611|16606|0
1765248000000|2025-12-09 02:40:00|16613.7|16608.7|16615.6|16610.6|16617.4|16612.4|16611.1|16606.1|0
1765248300000|2025-12-09 02:45:00|16615.5|16610.5|16616.7|16611.7|16619.5|16614.5|16612.8|16607.8|0
1765248600000|2025-12-09 02:50:00|16616.9|16611.9|16615.7|16610.7|16619.7|16614.7|16614.9|16609.9|0
1765248900000|2025-12-09 02:55:00|16615.8|16610.8|16616.2|16611.2|16618.3|16613.3|16613.6|16608.6|0
1765249200000|2025-12-09 03:00:00|16616.1|16611.1|16615.2|16610.2|16617|16612|16611.4|16606.4|0
1765249500000|2025-12-09 03:05:00|16615.4|16610.4|16615.9|16610.9|16620.3|16615.3|16614.1|16609.1|0
1765249800000|2025-12-09 03:10:00|16616.1|16611.1|16617.2|16612.2|16617.7|16612.7|16614.9|16609.9|0
1765250100000|2025-12-09 03:15:00|16617.1|16612.1|16618.6|16613.6|16620.9|16615.9|16616.2|16611.2|0
1765250400000|2025-12-09 03:20:00|16618.7|16613.7|16615.8|16610.8|16620.1|16615.1|16614.2|16609.2|0
1765250700000|2025-12-09 03:25:00|16615.9|16610.9|16617.3|16612.3|16617.3|16612.3|16614.4|16609.4|0
1765251000000|2025-12-09 03:30:00|16617.2|16612.2|16618.6|16613.6|16621.6|16616.6|16614.1|16609.1|0
1765251300000|2025-12-09 03:35:00|16618.7|16613.7|16620.4|16615.4|16621.9|16616.9|16618.2|16613.2|0
1765251600000|2025-12-09 03:40:00|16620.5|16615.5|16617.8|16612.8|16621.5|16616.5|16616.9|16611.9|0
1765251900000|2025-12-09 03:45:00|16617.7|16612.7|16613.9|16608.9|16619|16614|16612.8|16607.8|0
1765252200000|2025-12-09 03:50:00|16613.8|16608.8|16620.3|16615.3|16621.4|16616.4|16611.6|16606.6|0
1765252500000|2025-12-09 03:55:00|16620.9|16615.9|16620.6|16615.6|16622.4|16617.4|16618.5|16613.5|0
1765252800000|2025-12-09 04:00:00|16620.1|16615.1|16617|16612|16621.4|16616.4|16616.1|16611.1|0
1765253100000|2025-12-09 04:05:00|16617.2|16612.2|16618.6|16613.6|16619.6|16614.6|16616.3|16611.3|0
1765253400000|2025-12-09 04:10:00|16618.7|16613.7|16616.2|16611.2|16619.5|16614.5|16615.9|16610.9|0
1765253700000|2025-12-09 04:15:00|16616.3|16611.3|16618.4|16613.4|16619|16614|16614.5|16609.5|0
1765254000000|2025-12-09 04:20:00|16618.6|16613.6|16614.2|16609.2|16619.3|16614.3|16613.8|16608.8|0
1765254300000|2025-12-09 04:25:00|16614.3|16609.3|16616.7|16611.7|16617.2|16612.2|16613.9|16608.9|0
1765254600000|2025-12-09 04:30:00|16616.6|16611.6|16612.8|16607.8|16616.6|16611.6|16612.1|16607.1|0
1765254900000|2025-12-09 04:35:00|16612.9|16607.9|16614.6|16609.6|16615|16610|16610.2|16605.2|0
1765255200000|2025-12-09 04:40:00|16614.5|16609.5|16614.9|16609.9|16617.8|16612.8|16613.4|16608.4|0
1765255500000|2025-12-09 04:45:00|16615|16610|16613.2|16608.2|16616.3|16611.3|16613.1|16608.1|0
1765255800000|2025-12-09 04:50:00|16613.3|16608.3|16612.8|16607.8|16614.2|16609.2|16612|16607|0
1765256100000|2025-12-09 04:55:00|16613|16608|16613|16608|16614.4|16609.4|16612|16607|0
1765256400000|2025-12-09 05:00:00|16612.8|16607.8|16608.4|16603.4|16614.2|16609.2|16607.8|16602.8|0
1765256700000|2025-12-09 05:05:00|16608.5|16603.5|16605.4|16600.4|16609|16604|16602.9|16597.9|0
1765257000000|2025-12-09 05:10:00|16605.8|16600.8|16604.5|16599.5|16606.9|16601.9|16601.1|16596.1|0
1765257300000|2025-12-09 05:15:00|16604.4|16599.4|16604|16599|16606.3|16601.3|16602.5|16597.5|0
1765257600000|2025-12-09 05:20:00|16603.9|16598.9|16599.3|16594.3|16604.3|16599.3|16598.4|16593.4|0
1765257900000|2025-12-09 05:25:00|16599.4|16594.4|16599.1|16594.1|16601.4|16596.4|16598|16593|0
1765258200000|2025-12-09 05:30:00|16598.5|16593.5|16599.8|16594.8|16601.3|16596.3|16597|16592|0
1765258500000|2025-12-09 05:35:00|16600|16595|16605.3|16600.3|16605.8|16600.8|16600|16595|0
1765258800000|2025-12-09 05:40:00|16605.4|16600.4|16603.3|16598.3|16605.4|16600.4|16601.5|16596.5|0
1765259100000|2025-12-09 05:45:00|16603.2|16598.2|16601.2|16596.2|16606.8|16601.8|16600.5|16595.5|0
1765259400000|2025-12-09 05:50:00|16601.1|16596.1|16596.8|16591.8|16602.4|16597.4|16596.2|16591.2|0
1765259700000|2025-12-09 05:55:00|16596.9|16591.9|16595.9|16590.9|16599.1|16594.1|16595.7|16590.7|0
1765260000000|2025-12-09 06:00:00|16596.2|16591.2|16590.7|16585.7|16596.7|16591.7|16588.9|16583.9|0
1765260300000|2025-12-09 06:05:00|16590.5|16585.5|16590.8|16585.8|16595.7|16590.7|16590.4|16585.4|0
1765260600000|2025-12-09 06:10:00|16590.7|16585.7|16591.2|16586.2|16591.3|16586.3|16585|16580|0
1765260900000|2025-12-09 06:15:00|16591.1|16586.1|16590.5|16585.5|16594|16589|16589.4|16584.4|0
1765261200000|2025-12-09 06:20:00|16590.4|16585.4|16587.5|16582.5|16591.6|16586.6|16584.6|16579.6|0
1765261500000|2025-12-09 06:25:00|16587.4|16582.4|16590.5|16585.5|16591.9|16586.9|16585.5|16580.5|0
1765261800000|2025-12-09 06:30:00|16590.4|16585.4|16593.6|16588.6|16595.3|16590.3|16589.8|16584.8|0
1765262100000|2025-12-09 06:35:00|16593.5|16588.5|16593.4|16588.4|16595.7|16590.7|16589.7|16584.7|0
1765262400000|2025-12-09 06:40:00|16593.5|16588.5|16608.4|16603.4|16608.7|16603.7|16593.5|16588.5|0
1765262700000|2025-12-09 06:45:00|16608.1|16603.1|16603.4|16598.4|16613|16608|16603.4|16598.4|0
1765263000000|2025-12-09 06:50:00|16603.6|16598.6|16605.7|16600.7|16607.6|16602.6|16601.7|16596.7|0
1765263300000|2025-12-09 06:55:00|16605.6|16600.6|16610.2|16605.2|16610.4|16605.4|16602.2|16597.2|0
1765263600000|2025-12-09 07:00:00|16609.6|16604.6|16614.2|16609.2|16614.4|16609.4|16609|16604|0
1765263900000|2025-12-09 07:05:00|16614.4|16609.4|16615|16610|16617.2|16612.2|16613.3|16608.3|0
1765264200000|2025-12-09 07:10:00|16614.7|16609.7|16613|16608|16617.8|16612.8|16611.9|16606.9|0
1765264500000|2025-12-09 07:15:00|16612.9|16607.9|16609.5|16604.5|16613.3|16608.3|16608.6|16603.6|0
1765264800000|2025-12-09 07:20:00|16609.2|16604.2|16612.6|16607.6|16615.1|16610.1|16609.1|16604.1|0
1765265100000|2025-12-09 07:25:00|16612.5|16607.5|16612.5|16607.5|16613.1|16608.1|16608.3|16603.3|0
1765265400000|2025-12-09 07:30:00|16612.7|16607.7|16612.9|16607.9|16614.1|16609.1|16610.5|16605.5|0
1765265700000|2025-12-09 07:35:00|16612.8|16607.8|16609.1|16604.1|16614.8|16609.8|16605.1|16600.1|0
1765266000000|2025-12-09 07:40:00|16609|16604|16612.8|16607.8|16616.1|16611.1|16606.1|16601.1|0
1765266300000|2025-12-09 07:45:00|16612.7|16607.7|16615.4|16610.4|16615.4|16610.4|16612|16607|0
1765266600000|2025-12-09 07:50:00|16615.5|16610.5|16614.3|16609.3|16619.5|16614.5|16613|16608|0
1765266900000|2025-12-09 07:55:00|16614.2|16609.2|16616.2|16611.2|16616.4|16611.4|16612.6|16607.6|0
1765267200000|2025-12-09 08:00:00|16615.1|16610.1|16621.4|16618.4|16621.4|16618.4|16612.6|16607.6|0
1765270800000|2025-12-09 09:00:00|16618.1|16615.1|16619.6|16616.6|16636|16633|16618.1|16615.1|0
1765271100000|2025-12-09 09:05:00|16619.2|16616.2|16616.5|16613.5|16619.7|16616.7|16611.5|16608.5|0
1765271400000|2025-12-09 09:10:00|16617|16614|16614.5|16611.5|16617.5|16614.5|16613.9|16610.9|0
1765271700000|2025-12-09 09:15:00|16613.7|16610.7|16607.9|16604.9|16613.9|16610.9|16607.4|16604.4|0
1765272000000|2025-12-09 09:20:00|16607.8|16604.8|16603.7|16600.7|16608.7|16605.7|16603.1|16600.1|0
1765272300000|2025-12-09 09:25:00|16603.8|16600.8|16599.6|16596.6|16604.9|16601.9|16598.2|16595.2|0
1765272600000|2025-12-09 09:30:00|16599.7|16596.7|16600.8|16597.8|16601.9|16598.9|16599.3|16596.3|0
1765272900000|2025-12-09 09:35:00|16600.9|16597.9|16592.9|16589.9|16601|16598|16592.9|16589.9|0
1765273200000|2025-12-09 09:40:00|16593|16590|16592.4|16589.4|16593.8|16590.8|16591.4|16588.4|0
1765273500000|2025-12-09 09:45:00|16592.3|16589.3|16594.8|16591.8|16596.6|16593.6|16591|16588|0
1765273800000|2025-12-09 09:50:00|16594.6|16591.6|16589.2|16586.2|16595.7|16592.7|16589.2|16586.2|0
1765274100000|2025-12-09 09:55:00|16589.1|16586.1|16581.8|16578.8|16589.8|16586.8|16579.7|16576.7|0
1765274400000|2025-12-09 10:00:00|16582.1|16579.1|16587.3|16584.3|16589.2|16586.2|16580.1|16577.1|0
1765274700000|2025-12-09 10:05:00|16587.5|16584.5|16591.6|16588.6|16592.2|16589.2|16587.2|16584.2|0
1765275000000|2025-12-09 10:10:00|16591.7|16588.7|16602.2|16599.2|16602.7|16599.7|16591.7|16588.7|0
1765275300000|2025-12-09 10:15:00|16602.7|16599.7|16606.8|16603.8|16607.4|16604.4|16602.4|16599.4|0
1765275600000|2025-12-09 10:20:00|16606.9|16603.9|16612.5|16609.5|16613.4|16610.4|16604|16601|0
1765275900000|2025-12-09 10:25:00|16613|16610|16614.9|16611.9|16617.1|16614.1|16612.7|16609.7|0
1765276200000|2025-12-09 10:30:00|16614.7|16611.7|16613.1|16610.1|16616.7|16613.7|16612.5|16609.5|0
1765276500000|2025-12-09 10:35:00|16612.8|16609.8|16578.7|16575.7|16616|16613|16577|16574|0
1765276800000|2025-12-09 10:40:00|16577.6|16574.6|16587.8|16584.8|16589.8|16586.8|16573.7|16570.7|0
1765277100000|2025-12-09 10:45:00|16587.3|16584.3|16574.2|16571.2|16589.4|16586.4|16570|16567|0
1765277400000|2025-12-09 10:50:00|16574.1|16571.1|16597.9|16594.9|16599|16596|16570.4|16567.4|0
1765277700000|2025-12-09 10:55:00|16598.3|16595.3|16599.5|16596.5|16601.3|16598.3|16593.8|16590.8|0
1765278000000|2025-12-09 11:00:00|16599.7|16596.7|16595.7|16592.7|16599.7|16596.7|16584.5|16581.5|0
1765278300000|2025-12-09 11:05:00|16595.6|16592.6|16592.8|16589.8|16598.4|16595.4|16589.5|16586.5|0
1765278600000|2025-12-09 11:10:00|16592.7|16589.7|16585.1|16582.1|16596.1|16593.1|16581.3|16578.3|0
1765278900000|2025-12-09 11:15:00|16585.3|16582.3|16588.6|16585.6|16590.2|16587.2|16580.1|16577.1|0
1765279200000|2025-12-09 11:20:00|16588.5|16585.5|16591|16588|16594.6|16591.6|16588.5|16585.5|0
1765279500000|2025-12-09 11:25:00|16590.9|16587.9|16597.2|16594.2|16597.2|16594.2|16590.5|16587.5|0
1765279800000|2025-12-09 11:30:00|16598.1|16595.1|16596.1|16593.1|16598.1|16595.1|16593.7|16590.7|0
1765280100000|2025-12-09 11:35:00|16596.3|16593.3|16594.5|16591.5|16597.9|16594.9|16594.5|16591.5|0
1765280400000|2025-12-09 11:40:00|16594.6|16591.6|16602.2|16599.2|16607|16604|16593.6|16590.6|0
1765280700000|2025-12-09 11:45:00|16602.1|16599.1|16608|16605|16609.1|16606.1|16601.7|16598.7|0
1765281000000|2025-12-09 11:50:00|16607.8|16604.8|16608.6|16605.6|16609.1|16606.1|16605.1|16602.1|0
1765281300000|2025-12-09 11:55:00|16608.5|16605.5|16609.6|16606.6|16609.6|16606.6|16603.9|16600.9|0
1765281600000|2025-12-09 12:00:00|16612.5|16609.5|16612.4|16609.4|16615.4|16612.4|16598.7|16595.7|0
1765281900000|2025-12-09 12:05:00|16612.3|16609.3|16612.7|16609.7|16615.2|16612.2|16610|16607|0
1765282200000|2025-12-09 12:10:00|16612.8|16609.8|16608.4|16605.4|16612.8|16609.8|16607.9|16604.9|0
1765282500000|2025-12-09 12:15:00|16608.3|16605.3|16605.9|16602.9|16610.6|16607.6|16604.2|16601.2|0
1765282800000|2025-12-09 12:20:00|16605.8|16602.8|16606.9|16603.9|16611.2|16608.2|16601.9|16598.9|0
1765283100000|2025-12-09 12:25:00|16607|16604|16597.9|16594.9|16608.9|16605.9|16597.9|16594.9|0
1765283400000|2025-12-09 12:30:00|16597.8|16594.8|16599.8|16596.8|16602.3|16599.3|16597.5|16594.5|0
1765283700000|2025-12-09 12:35:00|16599.7|16596.7|16598.1|16595.1|16599.9|16596.9|16597|16594|0
1765284000000|2025-12-09 12:40:00|16598.5|16595.5|16596.1|16593.1|16598.5|16595.5|16593.6|16590.6|0
1765284300000|2025-12-09 12:45:00|16595.7|16592.7|16597.1|16594.1|16598.6|16595.6|16593.4|16590.4|0
1765284600000|2025-12-09 12:50:00|16597|16594|16599.1|16596.1|16599.7|16596.7|16596.9|16593.9|0
1765284900000|2025-12-09 12:55:00|16599.6|16596.6|16594.7|16591.7|16602|16599|16594.7|16591.7|0
1765285200000|2025-12-09 13:00:00|16592.2|16589.2|16596.5|16593.5|16596.9|16593.9|16589.4|16586.4|0
1765285500000|2025-12-09 13:05:00|16596.4|16593.4|16601.6|16598.6|16602.3|16599.3|16596.4|16593.4|0
1765285800000|2025-12-09 13:10:00|16601.7|16598.7|16598.8|16595.8|16601.7|16598.7|16598.1|16595.1|0
1765286100000|2025-12-09 13:15:00|16598.7|16595.7|16597.3|16594.3|16599|16596|16593.5|16590.5|0
1765286400000|2025-12-09 13:20:00|16597.2|16594.2|16590.4|16587.4|16597.9|16594.9|16590.4|16587.4|0
1765286700000|2025-12-09 13:25:00|16590.1|16587.1|16591.2|16588.2|16591.2|16588.2|16588.8|16585.8|0
1765287000000|2025-12-09 13:30:00|16590.9|16587.9|16620.8|16619|16620.8|16619|16590.2|16587.8|0
1765290600000|2025-12-09 14:30:00|16552.3|16550.5|16513.1|16511.3|16558.4|16556.6|16502.4|16500.6|0
1765290900000|2025-12-09 14:35:00|16519|16517.2|16575.7|16573.9|16577.2|16575.4|16515.9|16514.1|0
1765291200000|2025-12-09 14:40:00|16576.7|16574.9|16559.6|16557.8|16585.3|16583.5|16551.2|16549.4|0
1765291500000|2025-12-09 14:45:00|16566.2|16564.4|16570.3|16568.5|16584.7|16582.9|16551.8|16550|0
1765291800000|2025-12-09 14:50:00|16570.1|16568.3|16576.4|16574.6|16581.4|16579.6|16564.9|16563.1|0
1765292100000|2025-12-09 14:55:00|16576.3|16574.5|16597.2|16595.4|16598.6|16596.8|16568.6|16566.8|0
1765292400000|2025-12-09 15:00:00|16597.8|16596|16600.4|16598.6|16630.6|16628.8|16592|16590.2|0
1765292700000|2025-12-09 15:05:00|16599.6|16597.8|16606.1|16604.3|16614.5|16612.7|16591.5|16589.7|0
1765293000000|2025-12-09 15:10:00|16605.9|16604.1|16613.3|16611.5|16620.6|16618.8|16600.6|16598.8|0
1765293300000|2025-12-09 15:15:00|16612.5|16610.7|16610.8|16609|16617.9|16616.1|16603.1|16601.3|0
1765293600000|2025-12-09 15:20:00|16609.1|16607.3|16615.7|16613.9|16618.2|16616.4|16601.3|16599.5|0
1765293900000|2025-12-09 15:25:00|16616.1|16614.3|16617.8|16616|16620.7|16618.9|16600.2|16598.4|0
1765294200000|2025-12-09 15:30:00|16617.2|16615.4|16609.7|16607.9|16624.9|16623.1|16602.7|16600.9|0
1765294500000|2025-12-09 15:35:00|16609.2|16607.4|16609.6|16607.8|16610.3|16608.5|16596.8|16595|0
1765294800000|2025-12-09 15:40:00|16611.6|16609.8|16622.5|16620.7|16623.4|16621.6|16601.2|16599.4|0
1765295100000|2025-12-09 15:45:00|16622.8|16621|16599.4|16597.6|16624.1|16622.3|16587.3|16585.5|0
1765295400000|2025-12-09 15:50:00|16599.2|16597.4|16613.6|16611.8|16622.2|16620.4|16598.3|16596.5|0
1765295700000|2025-12-09 15:55:00|16613.7|16611.9|16623.8|16622|16624.6|16622.8|16613.7|16611.9|0
1765296000000|2025-12-09 16:00:00|16623.7|16621.9|16623.4|16621.6|16637.7|16635.9|16621.5|16619.7|0
1765296300000|2025-12-09 16:05:00|16624|16622.2|16611.8|16610|16628.4|16626.6|16603.7|16601.9|0
1765296600000|2025-12-09 16:10:00|16611.1|16609.3|16613.2|16611.4|16616.4|16614.6|16607.5|16605.7|0
1765296900000|2025-12-09 16:15:00|16612.7|16610.9|16619.3|16617.5|16628.6|16626.8|16612.5|16610.7|0
1765297200000|2025-12-09 16:20:00|16619.2|16617.4|16618.6|16616.8|16619.8|16618|16604.9|16603.1|0
1765297500000|2025-12-09 16:25:00|16618.7|16616.9|16616.1|16614.3|16622.4|16620.6|16615.3|16613.5|0
1765297800000|2025-12-09 16:30:00|16617.1|16615.3|16634.6|16632.8|16635.4|16633.6|16613.4|16611.6|0
1765298100000|2025-12-09 16:35:00|16634.9|16633.1|16632.7|16630.9|16641.2|16639.4|16630.8|16629|0
1765298400000|2025-12-09 16:40:00|16633.1|16631.3|16614.8|16613|16633.6|16631.8|16612.4|16610.6|0
1765298700000|2025-12-09 16:45:00|16615.6|16613.8|16626.5|16624.7|16630.6|16628.8|16613.8|16612|0
1765299000000|2025-12-09 16:50:00|16626.7|16624.9|16637.9|16636.1|16638.8|16637|16626.7|16624.9|0
1765299300000|2025-12-09 16:55:00|16639.1|16637.3|16639.2|16637.4|16642.9|16641.1|16636.2|16634.4|0
1765299600000|2025-12-09 17:00:00|16638.1|16636.3|16643.8|16642|16648.7|16646.9|16632.3|16630.5|0
1765299900000|2025-12-09 17:05:00|16644.6|16642.8|16643.2|16641.4|16647.6|16645.8|16638.8|16637|0
1765300200000|2025-12-09 17:10:00|16643.1|16641.3|16639.6|16637.8|16644.5|16642.7|16637|16635.2|0
1765300500000|2025-12-09 17:15:00|16640.2|16638.4|16630.8|16629|16640.5|16638.7|16630.8|16629|0
1765300800000|2025-12-09 17:20:00|16630.4|16628.6|16619.9|16618.1|16630.9|16629.1|16614.2|16612.4|0
1765301100000|2025-12-09 17:25:00|16620.4|16618.6|16628.2|16626.4|16629.2|16627.4|16619.2|16617.4|0
1765301400000|2025-12-09 17:30:00|16628.1|16626.3|16625.9|16624.1|16631.5|16629.7|16622.3|16620.5|0
1765301700000|2025-12-09 17:35:00|16625.6|16623.8|16628.5|16626.7|16632.2|16630.4|16619.9|16618.1|0
1765302000000|2025-12-09 17:40:00|16628.8|16627|16622.2|16620.4|16628.9|16627.1|16616.9|16615.1|0
1765302300000|2025-12-09 17:45:00|16622.1|16620.3|16613.7|16611.9|16623.6|16621.8|16612.8|16611|0
1765302600000|2025-12-09 17:50:00|16613.6|16611.8|16612.3|16610.5|16620.6|16618.8|16609.1|16607.3|0
1765302900000|2025-12-09 17:55:00|16611.2|16609.4|16617.9|16616.1|16617.9|16616.1|16606.1|16604.3|0
1765303200000|2025-12-09 18:00:00|16617.8|16616|16624|16622.2|16630.8|16629|16614.4|16612.6|0
1765303500000|2025-12-09 18:05:00|16623.9|16622.1|16617.3|16615.5|16626.4|16624.6|16616.5|16614.7|0
1765303800000|2025-12-09 18:10:00|16617.7|16615.9|16617.2|16615.4|16618.8|16617|16609.5|16607.7|0
1765304100000|2025-12-09 18:15:00|16617.7|16615.9|16625.4|16623.6|16626.8|16625|16616.8|16615|0
1765304400000|2025-12-09 18:20:00|16625.5|16623.7|16622.1|16620.3|16625.5|16623.7|16618.2|16616.4|0
1765304700000|2025-12-09 18:25:00|16622.3|16620.5|16627.9|16626.1|16629|16627.2|16616.4|16614.6|0
1765305000000|2025-12-09 18:30:00|16626.8|16625|16625.7|16623.9|16630.7|16628.9|16624.6|16622.8|0
1765305300000|2025-12-09 18:35:00|16625.8|16624|16621.6|16619.8|16625.9|16624.1|16617.1|16615.3|0
1765305600000|2025-12-09 18:40:00|16622.6|16620.8|16621|16619.2|16625.1|16623.3|16619.2|16617.4|0
1765305900000|2025-12-09 18:45:00|16621.2|16619.4|16624.6|16622.8|16626.5|16624.7|16610.6|16608.8|0
1765306200000|2025-12-09 18:50:00|16624.1|16622.3|16635.5|16633.7|16637|16635.2|16620.6|16618.8|0
1765306500000|2025-12-09 18:55:00|16634.7|16632.9|16628.7|16626.9|16635.3|16633.5|16628.1|16626.3|0
1765306800000|2025-12-09 19:00:00|16629.3|16627.5|16624.9|16623.1|16630.6|16628.8|16619.7|16617.9|0
1765307100000|2025-12-09 19:05:00|16625.3|16623.5|16629.1|16627.3|16630.3|16628.5|16620.6|16618.8|0
1765307400000|2025-12-09 19:10:00|16629.2|16627.4|16624.3|16622.5|16633.6|16631.8|16620.5|16618.7|0
1765307700000|2025-12-09 19:15:00|16624.8|16623|16630.8|16629|16631.4|16629.6|16618.7|16616.9|0
1765308000000|2025-12-09 19:20:00|16630.6|16628.8|16622.9|16621.1|16632|16630.2|16621.4|16619.6|0
1765308300000|2025-12-09 19:25:00|16623.2|16621.4|16622.3|16620.5|16629.8|16628|16621.5|16619.7|0
1765308600000|2025-12-09 19:30:00|16621.9|16620.1|16618.9|16617.1|16624.3|16622.5|16618.4|16616.6|0
1765308900000|2025-12-09 19:35:00|16618.8|16617|16612.3|16610.5|16620.2|16618.4|16607.2|16605.4|0
1765309200000|2025-12-09 19:40:00|16612.6|16610.8|16605.8|16604|16613.9|16612.1|16601.2|16599.4|0
1765309500000|2025-12-09 19:45:00|16605.5|16603.7|16608.9|16607.1|16609.5|16607.7|16604.1|16602.3|0
1765309800000|2025-12-09 19:50:00|16609.3|16607.5|16614.6|16612.8|16616.6|16614.8|16609.3|16607.5|0
1765310100000|2025-12-09 19:55:00|16614.3|16612.5|16614|16612.2|16618.8|16617|16613.9|16612.1|0
1765310400000|2025-12-09 20:00:00|16614.6|16611.6|16617.6|16614.6|16619.8|16616.8|16611.3|16608.3|0
1765310700000|2025-12-09 20:05:00|16617.7|16614.7|16617.9|16614.9|16620.5|16617.5|16614|16611|0
1765311000000|2025-12-09 20:10:00|16617.6|16614.6|16616|16613|16617.6|16614.6|16614|16611|0
1765311300000|2025-12-09 20:15:00|16616.1|16613.1|16619.2|16616.2|16619.6|16616.6|16611.1|16608.1|0
1765311600000|2025-12-09 20:20:00|16619.1|16616.1|16621.9|16618.9|16624.5|16621.5|16618.1|16615.1|0
1765311900000|2025-12-09 20:25:00|16621.8|16618.8|16618.5|16615.5|16622.2|16619.2|16613.8|16610.8|0
1765312200000|2025-12-09 20:30:00|16618.8|16615.8|16615.5|16612.5|16623.2|16620.2|16614.2|16611.2|0
1765312500000|2025-12-09 20:35:00|16615.4|16612.4|16620.7|16617.7|16622.5|16619.5|16613.7|16610.7|0
1765312800000|2025-12-09 20:40:00|16620.3|16617.3|16624.6|16621.6|16624.7|16621.7|16612.8|16609.8|0
1765313100000|2025-12-09 20:45:00|16624.5|16621.5|16625.2|16622.2|16628.7|16625.7|16621.6|16618.6|0
1765313400000|2025-12-09 20:50:00|16631|16628|16615|16612|16635.9|16632.9|16611.1|16608.1|0
1765313700000|2025-12-09 20:55:00|16614.8|16611.8|16630.4|16627.4|16630.4|16627.4|16611.7|16608.7|0
1765314000000|2025-12-09 21:00:00|16630.6|16627.6|16629.8|16626.8|16635|16632|16624.2|16621.2|0
1765314300000|2025-12-09 21:05:00|16629.7|16626.7|16625.9|16622.9|16629.9|16626.9|16624.9|16621.9|0
1765314600000|2025-12-09 21:10:00|16626|16623|16627.9|16624.9|16628.9|16625.9|16624.1|16621.1|0
1765314900000|2025-12-09 21:15:00|16627.8|16624.8|16628.1|16625.1|16628.1|16625.1|16625.8|16622.8|0
1765315200000|2025-12-09 21:20:00|16628.2|16625.2|16627.7|16624.7|16628.9|16625.9|16626.8|16623.8|0
1765315500000|2025-12-09 21:25:00|16627.6|16624.6|16626|16623|16627.6|16624.6|16625.7|16622.7|0
1765315800000|2025-12-09 21:30:00|16625.9|16622.9|16629.7|16626.7|16630.7|16627.7|16625.8|16622.8|0
1765316100000|2025-12-09 21:35:00|16629.5|16626.5|16628.6|16625.6|16629.5|16626.5|16625.3|16622.3|0
1765316400000|2025-12-09 21:40:00|16628.7|16625.7|16627.5|16624.5|16629.3|16626.3|16627.1|16624.1|0
1765316700000|2025-12-09 21:45:00|16627.2|16624.2|16626.8|16623.8|16627.3|16624.3|16625.6|16622.6|0
1765317000000|2025-12-09 21:50:00|16626.7|16623.7|16626.5|16623.5|16627.8|16624.8|16626.1|16623.1|0
1765317300000|2025-12-09 21:55:00|16626.4|16623.4|16627.1|16624.1|16627.1|16624.1|16624.5|16621.5|0
1765317600000|2025-12-09 22:00:00|16627.2|16624.2|16625.8|16622.8|16627.2|16624.2|16623.7|16620.7|0
1765317900000|2025-12-09 22:05:00|16625.7|16622.7|16627.1|16624.1|16627.7|16624.7|16625.7|16622.7|0
1765318200000|2025-12-09 22:10:00|16627|16624|16628.7|16625.7|16628.7|16625.7|16626.2|16623.2|0
1765318500000|2025-12-09 22:15:00|16628.4|16625.4|16624.8|16621.8|16628.8|16625.8|16624.8|16621.8|0
1765318800000|2025-12-09 22:20:00|16624.4|16621.4|16626.5|16623.5|16627|16624|16623|16620|0
1765319100000|2025-12-09 22:25:00|16626.4|16623.4|16624|16621|16626.4|16623.4|16623.3|16620.3|0
1765319400000|2025-12-09 22:30:00|16623.9|16620.9|16622.6|16619.6|16624.1|16621.1|16622.5|16619.5|0
1765319700000|2025-12-09 22:35:00|16622.9|16619.9|16623.3|16620.3|16625.4|16622.4|16622.6|16619.6|0
1765320000000|2025-12-09 22:40:00|16623.2|16620.2|16623.8|16620.8|16624.8|16621.8|16623.1|16620.1|0
1765320300000|2025-12-09 22:45:00|16624|16621|16626.3|16623.3|16626.3|16623.3|16623.6|16620.6|0
1765320600000|2025-12-09 22:50:00|16626.2|16623.2|16625.5|16622.5|16626.3|16623.3|16625.1|16622.1|0
1765320900000|2025-12-09 22:55:00|16625.6|16622.6|16623.6|16620.6|16626.1|16623.1|16623.6|16620.6|0
1765321200000|2025-12-09 23:00:00|16623.5|16620.5|16625.6|16622.6|16626|16623|16623.2|16620.2|0
1765321500000|2025-12-09 23:05:00|16625.7|16622.7|16625.5|16622.5|16626.7|16623.7|16625|16622|0
1765321800000|2025-12-09 23:10:00|16625.7|16622.7|16623.5|16620.5|16626.1|16623.1|16623.2|16620.2|0
1765322100000|2025-12-09 23:15:00|16623.8|16620.8|16622.3|16619.3|16624.2|16621.2|16622.3|16619.3|0
1765322400000|2025-12-09 23:20:00|16622.5|16619.5|16623|16620|16623.7|16620.7|16622.4|16619.4|0
1765322700000|2025-12-09 23:25:00|16623.1|16620.1|16623.4|16620.4|16623.4|16620.4|16622.8|16619.8|0
1765323000000|2025-12-09 23:30:00|16623.1|16620.1|16621.2|16618.2|16623.3|16620.3|16621.2|16618.2|0
1765323300000|2025-12-09 23:35:00|16621.3|16618.3|16619.4|16616.4|16621.4|16618.4|16619.4|16616.4|0
1765323600000|2025-12-09 23:40:00|16620.1|16617.1|16621|16618|16621.1|16618.1|16618.8|16615.8|0
1765323900000|2025-12-09 23:45:00|16620.9|16617.9|16621.1|16618.1|16621.7|16618.7|16620.7|16617.7|0
1765324200000|2025-12-09 23:50:00|16621.2|16618.2|16620|16617|16621.4|16618.4|16619.9|16616.9|0
1765324500000|2025-12-09 23:55:00|16620.1|16617.1|16619.2|16614.2|16620.2|16617.2|16618.6|16613.9|0
1765324800000|2025-12-10 00:00:00|16619|16614|16620.8|16615.8|16620.9|16615.9|16616.9|16611.9|0
1765325100000|2025-12-10 00:05:00|16620.9|16615.9|16629.6|16624.6|16630.2|16625.2|16620.1|16615.1|0
1765325400000|2025-12-10 00:10:00|16629.8|16624.8|16628.5|16623.5|16634.2|16629.2|16628.2|16623.2|0
1765325700000|2025-12-10 00:15:00|16627.8|16622.8|16618.6|16613.6|16628.9|16623.9|16618.3|16613.3|0
1765326000000|2025-12-10 00:20:00|16618.2|16613.2|16614.9|16609.9|16622.2|16617.2|16612|16607|0
1765326300000|2025-12-10 00:25:00|16614.8|16609.8|16619.2|16614.2|16620.5|16615.5|16614.8|16609.8|0
1765326600000|2025-12-10 00:30:00|16619.4|16614.4|16620|16615|16622.7|16617.7|16618.3|16613.3|0
1765326900000|2025-12-10 00:35:00|16619.9|16614.9|16617.9|16612.9|16621.6|16616.6|16617.7|16612.7|0
1765327200000|2025-12-10 00:40:00|16618|16613|16617.4|16612.4|16618.5|16613.5|16615.8|16610.8|0
1765327500000|2025-12-10 00:45:00|16617.2|16612.2|16610.7|16605.7|16617.4|16612.4|16609.1|16604.1|0
1765327800000|2025-12-10 00:50:00|16610.6|16605.6|16608.2|16603.2|16611.7|16606.7|16607.8|16602.8|0
1765328100000|2025-12-10 00:55:00|16608.5|16603.5|16604.4|16599.4|16609.9|16604.9|16604.1|16599.1|0
1765328400000|2025-12-10 01:00:00|16605|16600|16612|16607|16613.5|16608.5|16605|16600|0
1765328700000|2025-12-10 01:05:00|16611.9|16606.9|16598.1|16593.1|16612.5|16607.5|16597.4|16592.4|0
1765329000000|2025-12-10 01:10:00|16598.2|16593.2|16603.7|16598.7|16603.8|16598.8|16596.8|16591.8|0
1765329300000|2025-12-10 01:15:00|16603.8|16598.8|16601.9|16596.9|16606.5|16601.5|16600.5|16595.5|0
1765329600000|2025-12-10 01:20:00|16601.7|16596.7|16601.3|16596.3|16604.7|16599.7|16600.6|16595.6|0
1765329900000|2025-12-10 01:25:00|16601.1|16596.1|16606.3|16601.3|16607.1|16602.1|16599.4|16594.4|0
1765330200000|2025-12-10 01:30:00|16606.4|16601.4|16601.3|16596.3|16608.3|16603.3|16600.3|16595.3|0
1765330500000|2025-12-10 01:35:00|16601.2|16596.2|16606.8|16601.8|16608|16603|16601.2|16596.2|0
1765330800000|2025-12-10 01:40:00|16606.4|16601.4|16608.1|16603.1|16608.6|16603.6|16604.1|16599.1|0
1765331100000|2025-12-10 01:45:00|16607.7|16602.7|16607.5|16602.5|16610.3|16605.3|16606.5|16601.5|0
1765331400000|2025-12-10 01:50:00|16607.7|16602.7|16606.9|16601.9|16608.3|16603.3|16605.3|16600.3|0
1765331700000|2025-12-10 01:55:00|16606.8|16601.8|16607.6|16602.6|16609.1|16604.1|16605.1|16600.1|0
1765332000000|2025-12-10 02:00:00|16607.8|16602.8|16607.9|16602.9|16610.6|16605.6|16606.9|16601.9|0
1765332300000|2025-12-10 02:05:00|16607.6|16602.6|16610.9|16605.9|16612.3|16607.3|16607.5|16602.5|0
1765332600000|2025-12-10 02:10:00|16611|16606|16611.3|16606.3|16612.7|16607.7|16610.3|16605.3|0
1765332900000|2025-12-10 02:15:00|16611.4|16606.4|16617|16612|16617.3|16612.3|16609.3|16604.3|0
1765333200000|2025-12-10 02:20:00|16617.1|16612.1|16617.6|16612.6|16619.9|16614.9|16617|16612|0
1765333500000|2025-12-10 02:25:00|16617.5|16612.5|16616.6|16611.6|16620|16615|16615.8|16610.8|0
1765333800000|2025-12-10 02:30:00|16616.7|16611.7|16619.5|16614.5|16620.1|16615.1|16616.4|16611.4|0
1765334100000|2025-12-10 02:35:00|16619.7|16614.7|16620.4|16615.4|16623.9|16618.9|16618.9|16613.9|0
1765334400000|2025-12-10 02:40:00|16620.5|16615.5|16618.4|16613.4|16621.5|16616.5|16618.4|16613.4|0
1765334700000|2025-12-10 02:45:00|16618.6|16613.6|16619.5|16614.5|16621.5|16616.5|16617.3|16612.3|0
1765335000000|2025-12-10 02:50:00|16619.3|16614.3|16619.9|16614.9|16623.3|16618.3|16619.1|16614.1|0
1765335300000|2025-12-10 02:55:00|16619.5|16614.5|16620.4|16615.4|16621.4|16616.4|16618.3|16613.3|0
1765335600000|2025-12-10 03:00:00|16620.6|16615.6|16624.9|16619.9|16625.8|16620.8|16620.6|16615.6|0
1765335900000|2025-12-10 03:05:00|16625|16620|16627.5|16622.5|16627.8|16622.8|16622.2|16617.2|0
1765336200000|2025-12-10 03:10:00|16627.6|16622.6|16622.7|16617.7|16628|16623|16622.5|16617.5|0
1765336500000|2025-12-10 03:15:00|16622.6|16617.6|16616|16611|16622.9|16617.9|16615.9|16610.9|0
1765336800000|2025-12-10 03:20:00|16615.9|16610.9|16617.6|16612.6|16619.1|16614.1|16615.3|16610.3|0
1765337100000|2025-12-10 03:25:00|16617.4|16612.4|16616.2|16611.2|16617.7|16612.7|16614.8|16609.8|0
1765337400000|2025-12-10 03:30:00|16616.1|16611.1|16615.5|16610.5|16617.6|16612.6|16613.3|16608.3|0
1765337700000|2025-12-10 03:35:00|16615.3|16610.3|16619|16614|16620.8|16615.8|16615.1|16610.1|0
1765338000000|2025-12-10 03:40:00|16619.1|16614.1|16616.8|16611.8|16620|16615|16616.4|16611.4|0
1765338300000|2025-12-10 03:45:00|16616.6|16611.6|16616.5|16611.5|16618.8|16613.8|16614.8|16609.8|0
1765338600000|2025-12-10 03:50:00|16616.3|16611.3|16615.4|16610.4|16616.7|16611.7|16613.9|16608.9|0
1765338900000|2025-12-10 03:55:00|16615.3|16610.3|16620.2|16615.2|16621|16616|16615.3|16610.3|0
1765339200000|2025-12-10 04:00:00|16620.3|16615.3|16625.2|16620.2|16625.2|16620.2|16620.3|16615.3|0
1765339500000|2025-12-10 04:05:00|16624.9|16619.9|16626.9|16621.9|16626.9|16621.9|16623.5|16618.5|0
1765339800000|2025-12-10 04:10:00|16626.8|16621.8|16625.9|16620.9|16628.5|16623.5|16625.5|16620.5|0
1765340100000|2025-12-10 04:15:00|16626|16621|16626.8|16621.8|16628.2|16623.2|16624.3|16619.3|0
1765340400000|2025-12-10 04:20:00|16626.7|16621.7|16626.2|16621.2|16626.7|16621.7|16624.3|16619.3|0
1765340700000|2025-12-10 04:25:00|16626.4|16621.4|16627.1|16622.1|16627.3|16622.3|16624.3|16619.3|0
1765341000000|2025-12-10 04:30:00|16627.3|16622.3|16637.7|16632.7|16637.7|16632.7|16627.3|16622.3|0
1765341300000|2025-12-10 04:35:00|16637.9|16632.9|16641.6|16636.6|16645.4|16640.4|16637|16632|0
1765341600000|2025-12-10 04:40:00|16641.9|16636.9|16633.5|16628.5|16641.9|16636.9|16633.4|16628.4|0
1765341900000|2025-12-10 04:45:00|16633.7|16628.7|16635.5|16630.5|16638.3|16633.3|16632.6|16627.6|0
1765342200000|2025-12-10 04:50:00|16635.4|16630.4|16636.1|16631.1|16637.3|16632.3|16634.1|16629.1|0
1765342500000|2025-12-10 04:55:00|16636.2|16631.2|16634.4|16629.4|16636.7|16631.7|16632.4|16627.4|0
1765342800000|2025-12-10 05:00:00|16634.3|16629.3|16627.8|16622.8|16634.7|16629.7|16626.1|16621.1|0
1765343100000|2025-12-10 05:05:00|16627.4|16622.4|16620.9|16615.9|16627.5|16622.5|16619.2|16614.2|0
1765343400000|2025-12-10 05:10:00|16620.7|16615.7|16620.3|16615.3|16622.2|16617.2|16616.8|16611.8|0
1765343700000|2025-12-10 05:15:00|16620.4|16615.4|16621.5|16616.5|16623.6|16618.6|16620.1|16615.1|0
1765344000000|2025-12-10 05:20:00|16621.7|16616.7|16621.2|16616.2|16623.5|16618.5|16620|16615|0
1765344300000|2025-12-10 05:25:00|16621.3|16616.3|16623.5|16618.5|16625.9|16620.9|16620.6|16615.6|0
1765344600000|2025-12-10 05:30:00|16623.6|16618.6|16626.3|16621.3|16626.8|16621.8|16621.2|16616.2|0
1765344900000|2025-12-10 05:35:00|16626.4|16621.4|16624.1|16619.1|16628|16623|16621.5|16616.5|0
1765345200000|2025-12-10 05:40:00|16623.8|16618.8|16627.5|16622.5|16627.5|16622.5|16622.8|16617.8|0
1765345500000|2025-12-10 05:45:00|16627.6|16622.6|16626.4|16621.4|16629.2|16624.2|16626.1|16621.1|0
1765345800000|2025-12-10 05:50:00|16626.6|16621.6|16625.7|16620.7|16626.7|16621.7|16624.5|16619.5|0
1765346100000|2025-12-10 05:55:00|16625.8|16620.8|16625.8|16620.8|16627.7|16622.7|16625|16620|0
1765346400000|2025-12-10 06:00:00|16626|16621|16628.8|16623.8|16629.2|16624.2|16625.5|16620.5|0
1765346700000|2025-12-10 06:05:00|16629.3|16624.3|16638.4|16633.4|16640|16635|16628.7|16623.7|0
1765347000000|2025-12-10 06:10:00|16638.3|16633.3|16642|16637|16643.8|16638.8|16638.3|16633.3|0
1765347300000|2025-12-10 06:15:00|16641.9|16636.9|16640.3|16635.3|16642.7|16637.7|16638.3|16633.3|0
1765347600000|2025-12-10 06:20:00|16640.2|16635.2|16638.8|16633.8|16640.6|16635.6|16637.1|16632.1|0
1765347900000|2025-12-10 06:25:00|16638.9|16633.9|16640.3|16635.3|16641.8|16636.8|16637.3|16632.3|0
1765348200000|2025-12-10 06:30:00|16641.1|16636.1|16644.3|16639.3|16646.7|16641.7|16641.1|16636.1|0
1765348500000|2025-12-10 06:35:00|16644.2|16639.2|16646|16641|16647.8|16642.8|16643.7|16638.7|0
1765348800000|2025-12-10 06:40:00|16645.6|16640.6|16640.3|16635.3|16647.4|16642.4|16638.3|16633.3|0
1765349100000|2025-12-10 06:45:00|16640.4|16635.4|16640.1|16635.1|16641.6|16636.6|16637.4|16632.4|0
1765349400000|2025-12-10 06:50:00|16640|16635|16639.5|16634.5|16641.6|16636.6|16638.9|16633.9|0
1765349700000|2025-12-10 06:55:00|16639.6|16634.6|16641.1|16636.1|16642.1|16637.1|16638.4|16633.4|0
1765350000000|2025-12-10 07:00:00|16640.9|16635.9|16641|16636|16641.5|16636.5|16637.3|16632.3|0
1765350300000|2025-12-10 07:05:00|16641.1|16636.1|16641.3|16636.3|16644.2|16639.2|16640.2|16635.2|0
1765350600000|2025-12-10 07:10:00|16641.4|16636.4|16642.3|16637.3|16643.9|16638.9|16637.4|16632.4|0
1765350900000|2025-12-10 07:15:00|16641.7|16636.7|16643.8|16638.8|16644.4|16639.4|16641.7|16636.7|0
1765351200000|2025-12-10 07:20:00|16643.9|16638.9|16648.7|16643.7|16650.1|16645.1|16643|16638|0
1765351500000|2025-12-10 07:25:00|16648.6|16643.6|16649|16644|16651.2|16646.2|16647.8|16642.8|0
1765351800000|2025-12-10 07:30:00|16649.1|16644.1|16652.9|16647.9|16655|16650|16646.9|16641.9|0
1765352100000|2025-12-10 07:35:00|16652.7|16647.7|16653.4|16648.4|16654.5|16649.5|16650.4|16645.4|0
1765352400000|2025-12-10 07:40:00|16653.5|16648.5|16656.5|16651.5|16657.4|16652.4|16651|16646|0
1765352700000|2025-12-10 07:45:00|16656.4|16651.4|16658.5|16653.5|16658.6|16653.6|16654.6|16649.6|0
1765353000000|2025-12-10 07:50:00|16658.6|16653.6|16655.7|16650.7|16659|16654|16653.7|16648.7|0
1765353300000|2025-12-10 07:55:00|16655.4|16650.4|16658.5|16653.5|16659.7|16654.7|16653.3|16648.3|0
1765353600000|2025-12-10 08:00:00|16659.3|16654.3|16642.1|16639.1|16659.4|16654.4|16642.1|16639.1|0
1765357200000|2025-12-10 09:00:00|16632.4|16629.4|16641.8|16638.8|16666.1|16663.1|16632.4|16629.4|0
1765357500000|2025-12-10 09:05:00|16641.6|16638.6|16651.1|16648.1|16651.8|16648.8|16641.6|16638.6|0
1765357800000|2025-12-10 09:10:00|16650.8|16647.8|16649.9|16646.9|16651.1|16648.1|16648.8|16645.8|0
1765358100000|2025-12-10 09:15:00|16650|16647|16644|16641|16650|16647|16643.6|16640.6|0
1765358400000|2025-12-10 09:20:00|16644.1|16641.1|16648.9|16645.9|16648.9|16645.9|16644.1|16641.1|0
1765358700000|2025-12-10 09:25:00|16649|16646|16651.9|16648.9|16651.9|16648.9|16648.8|16645.8|0
1765359000000|2025-12-10 09:30:00|16652|16649|16651.9|16648.9|16653.2|16650.2|16651.4|16648.4|0
1765359300000|2025-12-10 09:35:00|16652.4|16649.4|16651.1|16648.1|16652.6|16649.6|16650.2|16647.2|0
1765359600000|2025-12-10 09:40:00|16651.3|16648.3|16650.3|16647.3|16654|16651|16650.2|16647.2|0
1765359900000|2025-12-10 09:45:00|16651|16648|16655.2|16652.2|16655.7|16652.7|16649.7|16646.7|0
1765360200000|2025-12-10 09:50:00|16655.3|16652.3|16656.6|16653.6|16656.7|16653.7|16654.4|16651.4|0
1765360500000|2025-12-10 09:55:00|16656.5|16653.5|16652.4|16649.4|16656.8|16653.8|16652.3|16649.3|0
1765360800000|2025-12-10 10:00:00|16652.3|16649.3|16655.9|16652.9|16660.7|16657.7|16650.2|16647.2|0
1765361100000|2025-12-10 10:05:00|16655.8|16652.8|16646.8|16643.8|16658|16655|16645.6|16642.6|0
1765361400000|2025-12-10 10:10:00|16646.9|16643.9|16642|16639|16647.3|16644.3|16638.2|16635.2|0
1765361700000|2025-12-10 10:15:00|16641.4|16638.4|16642.6|16639.6|16643.9|16640.9|16639.5|16636.5|0
1765362000000|2025-12-10 10:20:00|16642.7|16639.7|16634.9|16631.9|16643.9|16640.9|16634.6|16631.6|0
1765362300000|2025-12-10 10:25:00|16634.6|16631.6|16600.7|16597.7|16634.6|16631.6|16600.7|16597.7|0
1765362600000|2025-12-10 10:30:00|16599.7|16596.7|16597|16594|16599.7|16596.7|16576.1|16573.1|0
1765362900000|2025-12-10 10:35:00|16597.1|16594.1|16606.3|16603.3|16610.9|16607.9|16596.7|16593.7|0
1765363200000|2025-12-10 10:40:00|16605.1|16602.1|16608.8|16605.8|16612.4|16609.4|16601.3|16598.3|0
1765363500000|2025-12-10 10:45:00|16608.4|16605.4|16604.1|16601.1|16609.4|16606.4|16603.3|16600.3|0
1765363800000|2025-12-10 10:50:00|16604|16601|16608.5|16605.5|16609.2|16606.2|16603.3|16600.3|0
1765364100000|2025-12-10 10:55:00|16607.9|16604.9|16610.5|16607.5|16615.2|16612.2|16607.9|16604.9|0
1765364400000|2025-12-10 11:00:00|16610|16607|16602.9|16599.9|16627.9|16624.9|16601.5|16598.5|0
1765364700000|2025-12-10 11:05:00|16604.5|16601.5|16609|16606|16609.8|16606.8|16598.6|16595.6|0
1765365000000|2025-12-10 11:10:00|16608.8|16605.8|16616|16613|16619.1|16616.1|16608.8|16605.8|0
1765365300000|2025-12-10 11:15:00|16616.1|16613.1|16614.7|16611.7|16619.8|16616.8|16614.7|16611.7|0
1765365600000|2025-12-10 11:20:00|16615|16612|16613.8|16610.8|16615.5|16612.5|16612.4|16609.4|0
1765365900000|2025-12-10 11:25:00|16613.9|16610.9|16616.1|16613.1|16616.2|16613.2|16612.1|16609.1|0
1765366200000|2025-12-10 11:30:00|16616|16613|16602.7|16599.7|16616|16613|16601.4|16598.4|0
1765366500000|2025-12-10 11:35:00|16603|16600|16604.9|16601.9|16611.3|16608.3|16603|16600|0
1765366800000|2025-12-10 11:40:00|16605.3|16602.3|16595.1|16592.1|16606.9|16603.9|16594.1|16591.1|0
1765367100000|2025-12-10 11:45:00|16594.1|16591.1|16596.7|16593.7|16597.1|16594.1|16586.3|16583.3|0
1765367400000|2025-12-10 11:50:00|16596.8|16593.8|16606.9|16603.9|16608.9|16605.9|16596.3|16593.3|0
1765367700000|2025-12-10 11:55:00|16606.6|16603.6|16604.6|16601.6|16607.4|16604.4|16601.2|16598.2|0
1765368000000|2025-12-10 12:00:00|16601.3|16598.3|16583.3|16580.3|16601.9|16598.9|16578.3|16575.3|0
1765368300000|2025-12-10 12:05:00|16583.2|16580.2|16581.2|16578.2|16584.1|16581.1|16573.8|16570.8|0
1765368600000|2025-12-10 12:10:00|16581.6|16578.6|16578.6|16575.6|16583|16580|16578.4|16575.4|0
1765368900000|2025-12-10 12:15:00|16578.8|16575.8|16577.2|16574.2|16579.6|16576.6|16574|16571|0
1765369200000|2025-12-10 12:20:00|16577.3|16574.3|16573.3|16570.3|16579.3|16576.3|16573|16570|0
1765369500000|2025-12-10 12:25:00|16573|16570|16579.3|16576.3|16579.7|16576.7|16572|16569|0
1765369800000|2025-12-10 12:30:00|16579|16576|16581.1|16578.1|16582.6|16579.6|16579|16576|0
1765370100000|2025-12-10 12:35:00|16581|16578|16574.3|16571.3|16581.2|16578.2|16573.5|16570.5|0
1765370400000|2025-12-10 12:40:00|16572.2|16569.2|16578.2|16575.2|16579.3|16576.3|16570.3|16567.3|0
1765370700000|2025-12-10 12:45:00|16578.4|16575.4|16581.7|16578.7|16582|16579|16577.9|16574.9|0
1765371000000|2025-12-10 12:50:00|16581.6|16578.6|16579.6|16576.6|16581.9|16578.9|16577.9|16574.9|0
1765371300000|2025-12-10 12:55:00|16579.5|16576.5|16583.2|16580.2|16583.8|16580.8|16576.6|16573.6|0
1765371600000|2025-12-10 13:00:00|16582.4|16579.4|16582.5|16579.5|16584.4|16581.4|16581.2|16578.2|0
1765371900000|2025-12-10 13:05:00|16582.6|16579.6|16582.8|16579.8|16583.8|16580.8|16580.1|16577.1|0
1765372200000|2025-12-10 13:10:00|16582.7|16579.7|16588.5|16585.5|16588.5|16585.5|16582.7|16579.7|0
1765372500000|2025-12-10 13:15:00|16588.4|16585.4|16597.7|16594.7|16597.7|16594.7|16587.6|16584.6|0
1765372800000|2025-12-10 13:20:00|16597.6|16594.6|16609.3|16606.3|16610.7|16607.7|16597.5|16594.5|0
1765373100000|2025-12-10 13:25:00|16610.2|16607.2|16608.9|16605.9|16616.1|16613.1|16608.4|16605.4|0
1765373400000|2025-12-10 13:30:00|16609.6|16606.6|16641.5|16639.7|16641.5|16639.7|16609.6|16606.6|0
1765377000000|2025-12-10 14:30:00|16562.8|16561|16541|16539.2|16576.6|16574.8|16532.9|16531.1|0
1765377300000|2025-12-10 14:35:00|16540.5|16538.7|16540.9|16539.1|16566|16564.2|16501.5|16499.7|0
1765377600000|2025-12-10 14:40:00|16541.6|16539.8|16550.7|16548.9|16555.5|16553.7|16526.6|16524.8|0
1765377900000|2025-12-10 14:45:00|16550.6|16548.8|16543.5|16541.7|16574.6|16572.8|16542.9|16541.1|0
1765378200000|2025-12-10 14:50:00|16542.7|16540.9|16545.4|16543.6|16563.7|16561.9|16538|16536.2|0
1765378500000|2025-12-10 14:55:00|16545.9|16544.1|16535|16533.2|16547.1|16545.3|16511.2|16509.4|0
1765378800000|2025-12-10 15:00:00|16535.1|16533.3|16532.2|16530.4|16538.1|16536.3|16517.5|16515.7|0
1765379100000|2025-12-10 15:05:00|16532.5|16530.7|16524|16522.2|16548.5|16546.7|16524|16522.2|0
1765379400000|2025-12-10 15:10:00|16524.1|16522.3|16522.4|16520.6|16533.2|16531.4|16514.1|16512.3|0
1765379700000|2025-12-10 15:15:00|16520.7|16518.9|16541.4|16539.6|16546.8|16545|16515.9|16514.1|0
1765380000000|2025-12-10 15:20:00|16540.6|16538.8|16541.6|16539.8|16544.8|16543|16531.4|16529.6|0
1765380300000|2025-12-10 15:25:00|16541.8|16540|16538.3|16536.5|16544|16542.2|16526.2|16524.4|0
1765380600000|2025-12-10 15:30:00|16537.3|16535.5|16522.3|16520.5|16544.1|16542.3|16518.9|16517.1|0
1765380900000|2025-12-10 15:35:00|16522.6|16520.8|16504.5|16502.7|16522.6|16520.8|16495.8|16494|0
1765381200000|2025-12-10 15:40:00|16504.3|16502.5|16498.1|16496.3|16509.9|16508.1|16490.2|16488.4|0
1765381500000|2025-12-10 15:45:00|16496.8|16495|16519.9|16518.1|16521.2|16519.4|16490|16488.2|0
1765381800000|2025-12-10 15:50:00|16520.5|16518.7|16487|16485.2|16522.1|16520.3|16486.7|16484.9|0
1765382100000|2025-12-10 15:55:00|16486.4|16484.6|16483.8|16482|16487.3|16485.5|16471.5|16469.7|0
1765382400000|2025-12-10 16:00:00|16484.9|16483.1|16482.6|16480.8|16485|16483.2|16465.6|16463.8|0
1765382700000|2025-12-10 16:05:00|16482.4|16480.6|16497.6|16495.8|16501.8|16500|16475.6|16473.8|0
1765383000000|2025-12-10 16:10:00|16498.3|16496.5|16521.4|16519.6|16521.4|16519.6|16491.6|16489.8|0
1765383300000|2025-12-10 16:15:00|16522.6|16520.8|16529.7|16527.9|16532.4|16530.6|16510.9|16509.1|0
1765383600000|2025-12-10 16:20:00|16533.1|16531.3|16529.4|16527.6|16534.3|16532.5|16521.9|16520.1|0
1765383900000|2025-12-10 16:25:00|16529.6|16527.8|16533.7|16531.9|16536.6|16534.8|16518.7|16516.9|0
1765384200000|2025-12-10 16:30:00|16534|16532.2|16530.3|16528.5|16536.5|16534.7|16524.5|16522.7|0
1765384500000|2025-12-10 16:35:00|16530.7|16528.9|16521.9|16520.1|16531.4|16529.6|16517.7|16515.9|0
1765384800000|2025-12-10 16:40:00|16521.2|16519.4|16510.2|16508.4|16521.2|16519.4|16508.6|16506.8|0
1765385100000|2025-12-10 16:45:00|16510.6|16508.8|16515.8|16514|16515.8|16514|16499.4|16497.6|0
1765385400000|2025-12-10 16:50:00|16516.4|16514.6|16528|16526.2|16528|16526.2|16513.3|16511.5|0
1765385700000|2025-12-10 16:55:00|16528.4|16526.6|16526.8|16525|16532.5|16530.7|16525.4|16523.6|0
1765386000000|2025-12-10 17:00:00|16526.2|16524.4|16530.6|16528.8|16532.9|16531.1|16524|16522.2|0
1765386300000|2025-12-10 17:05:00|16529.8|16528|16523.1|16521.3|16531.2|16529.4|16521.5|16519.7|0
1765386600000|2025-12-10 17:10:00|16522.8|16521|16520.1|16518.3|16523.8|16522|16513.3|16511.5|0
1765386900000|2025-12-10 17:15:00|16518.7|16516.9|16519.9|16518.1|16526.2|16524.4|16516.6|16514.8|0
1765387200000|2025-12-10 17:20:00|16519.8|16518|16525.1|16523.3|16525.5|16523.7|16511.6|16509.8|0
1765387500000|2025-12-10 17:25:00|16524.9|16523.1|16518.3|16516.5|16529.4|16527.6|16515.1|16513.3|0
1765387800000|2025-12-10 17:30:00|16517.6|16515.8|16523.1|16521.3|16524.8|16523|16513.2|16511.4|0
1765388100000|2025-12-10 17:35:00|16522.5|16520.7|16524.5|16522.7|16537|16535.2|16521.6|16519.8|0
1765388400000|2025-12-10 17:40:00|16523.8|16522|16520|16518.2|16528.7|16526.9|16517.9|16516.1|0
1765388700000|2025-12-10 17:45:00|16519.5|16517.7|16528.5|16526.7|16529.3|16527.5|16519.5|16517.7|0
1765389000000|2025-12-10 17:50:00|16528.4|16526.6|16547.2|16545.4|16548.4|16546.6|16528.3|16526.5|0
1765389300000|2025-12-10 17:55:00|16547.4|16545.6|16543.1|16541.3|16554.8|16553|16538.1|16536.3|0
1765389600000|2025-12-10 18:00:00|16542.3|16540.5|16525.2|16523.4|16544.7|16542.9|16524.7|16522.9|0
1765389900000|2025-12-10 18:05:00|16524.7|16522.9|16534|16532.2|16534.9|16533.1|16520.9|16519.1|0
1765390200000|2025-12-10 18:10:00|16533.9|16532.1|16527.4|16525.6|16533.9|16532.1|16526.6|16524.8|0
1765390500000|2025-12-10 18:15:00|16527.3|16525.5|16517.4|16515.6|16528.3|16526.5|16514.2|16512.4|0
1765390800000|2025-12-10 18:20:00|16517.1|16515.3|16502.2|16500.4|16517.1|16515.3|16502.2|16500.4|0
1765391100000|2025-12-10 18:25:00|16502.3|16500.5|16486.7|16484.9|16502.3|16500.5|16479.7|16477.9|0
1765391400000|2025-12-10 18:30:00|16483.4|16481.6|16490.2|16488.4|16499.6|16497.8|16478.8|16477|0
1765391700000|2025-12-10 18:35:00|16490.4|16488.6|16497.4|16495.6|16502.6|16500.8|16488.2|16486.4|0
1765392000000|2025-12-10 18:40:00|16497.7|16495.9|16492.8|16491|16500.4|16498.6|16487|16485.2|0
1765392300000|2025-12-10 18:45:00|16492.5|16490.7|16500.6|16498.8|16502.6|16500.8|16490.2|16488.4|0
1765392600000|2025-12-10 18:50:00|16500.8|16499|16491.6|16489.8|16500.8|16499|16489|16487.2|0
1765392900000|2025-12-10 18:55:00|16491.4|16489.6|16490|16488.2|16496|16494.2|16483.5|16481.7|0
1765393200000|2025-12-10 19:00:00|16490.5|16488.7|16522.2|16520.4|16560.8|16559|16487.1|16485.3|0
1765393500000|2025-12-10 19:05:00|16523.1|16521.3|16565.2|16563.4|16574.7|16572.9|16522.1|16520.3|0
1765393800000|2025-12-10 19:10:00|16565|16563.2|16538.9|16537.1|16577.2|16575.4|16537.9|16536.1|0
1765394100000|2025-12-10 19:15:00|16539.2|16537.4|16549.1|16547.3|16567.3|16565.5|16538.5|16536.7|0
1765394400000|2025-12-10 19:20:00|16549.6|16547.8|16513.5|16511.7|16550.8|16549|16512.8|16511|0
1765394700000|2025-12-10 19:25:00|16514.7|16512.9|16514.8|16513|16528.2|16526.4|16492.5|16490.7|0
1765395000000|2025-12-10 19:30:00|16515.5|16513.7|16566.2|16564.4|16575.3|16573.5|16508.7|16506.9|0
1765395300000|2025-12-10 19:35:00|16566.4|16564.6|16560.6|16558.8|16586.8|16585|16535.4|16533.6|0
1765395600000|2025-12-10 19:40:00|16561.1|16559.3|16517.4|16515.6|16564.3|16562.5|16483.7|16481.9|0
1765395900000|2025-12-10 19:45:00|16516.4|16514.6|16547.7|16545.9|16558.3|16556.5|16514.3|16512.5|0
1765396200000|2025-12-10 19:50:00|16542.8|16541|16590.4|16588.6|16604.2|16602.4|16533.3|16531.5|0
1765396500000|2025-12-10 19:55:00|16590.2|16588.4|16614|16612.2|16621.5|16619.7|16590.2|16588.4|0
1765396800000|2025-12-10 20:00:00|16614.6|16611.6|16622|16619|16629.7|16626.7|16594.5|16591.5|0
1765397100000|2025-12-10 20:05:00|16622.1|16619.1|16622.4|16619.4|16625.1|16622.1|16602.7|16599.7|0
1765397400000|2025-12-10 20:10:00|16621.3|16618.3|16629.7|16626.7|16635.1|16632.1|16608.6|16605.6|0
1765397700000|2025-12-10 20:15:00|16629.6|16626.6|16617.3|16614.3|16630.3|16627.3|16611.2|16608.2|0
1765398000000|2025-12-10 20:20:00|16615.6|16612.6|16610.1|16607.1|16629.7|16626.7|16606.7|16603.7|0
1765398300000|2025-12-10 20:25:00|16610.4|16607.4|16606.3|16603.3|16627.1|16624.1|16605|16602|0
1765398600000|2025-12-10 20:30:00|16606.5|16603.5|16620.1|16617.1|16626.2|16623.2|16604.8|16601.8|0
1765398900000|2025-12-10 20:35:00|16619.5|16616.5|16613.3|16610.3|16622.3|16619.3|16609|16606|0
1765399200000|2025-12-10 20:40:00|16613.1|16610.1|16612.4|16609.4|16617.6|16614.6|16604.7|16601.7|0
1765399500000|2025-12-10 20:45:00|16612.6|16609.6|16610.2|16607.2|16620.3|16617.3|16605.8|16602.8|0
1765399800000|2025-12-10 20:50:00|16612.6|16609.6|16611.1|16608.1|16620.6|16617.6|16598.6|16595.6|0
1765400100000|2025-12-10 20:55:00|16611.2|16608.2|16600.4|16597.4|16614.9|16611.9|16592.2|16589.2|0
1765400400000|2025-12-10 21:00:00|16598.6|16595.6|16582.9|16579.9|16601.1|16598.1|16580.1|16577.1|0
1765400700000|2025-12-10 21:05:00|16583.9|16580.9|16564.5|16561.5|16589.4|16586.4|16550.5|16547.5|0
1765401000000|2025-12-10 21:10:00|16564.3|16561.3|16563|16560|16569.3|16566.3|16554.8|16551.8|0
1765401300000|2025-12-10 21:15:00|16563.3|16560.3|16568|16565|16573.1|16570.1|16563.3|16560.3|0
1765401600000|2025-12-10 21:20:00|16567.9|16564.9|16565.1|16562.1|16570.9|16567.9|16563.4|16560.4|0
1765401900000|2025-12-10 21:25:00|16565|16562|16572|16569|16573.8|16570.8|16565|16562|0
1765402200000|2025-12-10 21:30:00|16572.6|16569.6|16571.5|16568.5|16573.2|16570.2|16570.1|16567.1|0
1765402500000|2025-12-10 21:35:00|16571.3|16568.3|16570.7|16567.7|16574.1|16571.1|16569.2|16566.2|0
1765402800000|2025-12-10 21:40:00|16570.9|16567.9|16580.7|16577.7|16581.5|16578.5|16569.5|16566.5|0
1765403100000|2025-12-10 21:45:00|16580.6|16577.6|16582.6|16579.6|16585.6|16582.6|16579.2|16576.2|0
1765403400000|2025-12-10 21:50:00|16581.4|16578.4|16579.7|16576.7|16582.3|16579.3|16579.2|16576.2|0
1765403700000|2025-12-10 21:55:00|16579.5|16576.5|16584.7|16581.7|16584.8|16581.8|16576.2|16573.2|0
1765404000000|2025-12-10 22:00:00|16584.6|16581.6|16592.7|16589.7|16593.9|16590.9|16584.5|16581.5|0
1765404300000|2025-12-10 22:05:00|16592.8|16589.8|16591.5|16588.5|16597.6|16594.6|16590.7|16587.7|0
1765404600000|2025-12-10 22:10:00|16591.3|16588.3|16578.1|16575.1|16591.9|16588.9|16576.5|16573.5|0
1765404900000|2025-12-10 22:15:00|16577.4|16574.4|16576|16573|16579.4|16576.4|16575.6|16572.6|0
1765405200000|2025-12-10 22:20:00|16575.8|16572.8|16574.6|16571.6|16576.8|16573.8|16572.6|16569.6|0
1765405500000|2025-12-10 22:25:00|16575.1|16572.1|16564.4|16561.4|16575.1|16572.1|16563.9|16560.9|0
1765405800000|2025-12-10 22:30:00|16564.5|16561.5|16563.6|16560.6|16567.9|16564.9|16562.6|16559.6|0
1765406100000|2025-12-10 22:35:00|16563.5|16560.5|16555.1|16552.1|16564.4|16561.4|16552.8|16549.8|0
1765406400000|2025-12-10 22:40:00|16555.3|16552.3|16553|16550|16558.4|16555.4|16552|16549|0
1765406700000|2025-12-10 22:45:00|16552.9|16549.9|16554.6|16551.6|16556.3|16553.3|16551.7|16548.7|0
1765407000000|2025-12-10 22:50:00|16554.7|16551.7|16555|16552|16555.5|16552.5|16548.9|16545.9|0
1765407300000|2025-12-10 22:55:00|16554.9|16551.9|16556.5|16553.5|16557.2|16554.2|16554.7|16551.7|0
1765407600000|2025-12-10 23:00:00|16559|16556|16559.8|16556.8|16568.8|16565.8|16559|16556|0
1765407900000|2025-12-10 23:05:00|16560.1|16557.1|16564.4|16561.4|16564.9|16561.9|16559.1|16556.1|0
1765408200000|2025-12-10 23:10:00|16564.3|16561.3|16552.1|16549.1|16564.3|16561.3|16551.9|16548.9|0
1765408500000|2025-12-10 23:15:00|16552.4|16549.4|16543|16540|16554|16551|16538.7|16535.7|0
1765408800000|2025-12-10 23:20:00|16543.1|16540.1|16545|16542|16545.3|16542.3|16542.3|16539.3|0
1765409100000|2025-12-10 23:25:00|16545.1|16542.1|16542.3|16539.3|16545.5|16542.5|16541.9|16538.9|0
1765409400000|2025-12-10 23:30:00|16542.1|16539.1|16540.2|16537.2|16543|16540|16539.6|16536.6|0
1765409700000|2025-12-10 23:35:00|16540.1|16537.1|16535.5|16532.5|16540.9|16537.9|16534.3|16531.3|0
1765410000000|2025-12-10 23:40:00|16535.6|16532.6|16539.6|16536.6|16540.1|16537.1|16535.4|16532.4|0
1765410300000|2025-12-10 23:45:00|16539.9|16536.9|16544.1|16541.1|16544.5|16541.5|16539.9|16536.9|0
1765410600000|2025-12-10 23:50:00|16543.9|16540.9|16545.1|16542.1|16545.5|16542.5|16541.9|16538.9|0
1765410900000|2025-12-10 23:55:00|16544.3|16541.3|16545.7|16540.7|16547|16543.9|16543.9|16540.7|0
1765411200000|2025-12-11 00:00:00|16545.6|16540.6|16533.3|16528.3|16548.1|16543.1|16532.4|16527.4|0
1765411500000|2025-12-11 00:05:00|16533.4|16528.4|16534.1|16529.1|16538.6|16533.6|16533.2|16528.2|0
1765411800000|2025-12-11 00:10:00|16533.9|16528.9|16542.3|16537.3|16542.7|16537.7|16532.8|16527.8|0
1765412100000|2025-12-11 00:15:00|16542.1|16537.1|16540.2|16535.2|16544.9|16539.9|16538.1|16533.1|0
1765412400000|2025-12-11 00:20:00|16540.1|16535.1|16542.7|16537.7|16544.5|16539.5|16538.6|16533.6|0
1765412700000|2025-12-11 00:25:00|16542.9|16537.9|16545|16540|16548.2|16543.2|16542.9|16537.9|0
1765413000000|2025-12-11 00:30:00|16544.9|16539.9|16538.2|16533.2|16544.9|16539.9|16535.8|16530.8|0
1765413300000|2025-12-11 00:35:00|16538.1|16533.1|16525.7|16520.7|16538.3|16533.3|16525.6|16520.6|0
1765413600000|2025-12-11 00:40:00|16525.8|16520.8|16525.5|16520.5|16529.4|16524.4|16521.2|16516.2|0
1765413900000|2025-12-11 00:45:00|16525.4|16520.4|16510.9|16505.9|16525.7|16520.7|16510.7|16505.7|0
1765414200000|2025-12-11 00:50:00|16510.5|16505.5|16516|16511|16516|16511|16505.2|16500.2|0
1765414500000|2025-12-11 00:55:00|16515.6|16510.6|16514.3|16509.3|16517.2|16512.2|16510.7|16505.7|0
1765414800000|2025-12-11 01:00:00|16513.7|16508.7|16502.6|16497.6|16513.7|16508.7|16497.3|16492.3|0
1765415100000|2025-12-11 01:05:00|16502.7|16497.7|16507.3|16502.3|16507.8|16502.8|16499.8|16494.8|0
1765415400000|2025-12-11 01:10:00|16507.2|16502.2|16505.4|16500.4|16507.4|16502.4|16503|16498|0
1765415700000|2025-12-11 01:15:00|16506|16501|16503.5|16498.5|16508.9|16503.9|16502.5|16497.5|0
1765416000000|2025-12-11 01:20:00|16503.8|16498.8|16504.8|16499.8|16505.6|16500.6|16496.5|16491.5|0
1765416300000|2025-12-11 01:25:00|16505.4|16500.4|16505.3|16500.3|16506.8|16501.8|16503.6|16498.6|0
1765416600000|2025-12-11 01:30:00|16505.4|16500.4|16508.2|16503.2|16509.7|16504.7|16505.4|16500.4|0
1765416900000|2025-12-11 01:35:00|16508.1|16503.1|16510.5|16505.5|16512.5|16507.5|16506.7|16501.7|0
1765417200000|2025-12-11 01:40:00|16510.8|16505.8|16509.8|16504.8|16512.3|16507.3|16509.1|16504.1|0
1765417500000|2025-12-11 01:45:00|16510|16505|16501.8|16496.8|16511.1|16506.1|16501.8|16496.8|0
1765417800000|2025-12-11 01:50:00|16501.2|16496.2|16497.3|16492.3|16501.7|16496.7|16493.4|16488.4|0
1765418100000|2025-12-11 01:55:00|16497.4|16492.4|16497.1|16492.1|16497.9|16492.9|16491.4|16486.4|0
1765418400000|2025-12-11 02:00:00|16495.9|16490.9|16483.5|16478.5|16498|16493|16482.3|16477.3|0
1765418700000|2025-12-11 02:05:00|16483.6|16478.6|16477.7|16472.7|16487|16482|16473.7|16468.7|0
1765419000000|2025-12-11 02:10:00|16477.4|16472.4|16480.1|16475.1|16480.1|16475.1|16471.7|16466.7|0
1765419300000|2025-12-11 02:15:00|16479.6|16474.6|16473.5|16468.5|16483.6|16478.6|16466.6|16461.6|0
1765419600000|2025-12-11 02:20:00|16473.9|16468.9|16475|16470|16479.7|16474.7|16470.6|16465.6|0
1765419900000|2025-12-11 02:25:00|16474.9|16469.9|16461|16456|16476.6|16471.6|16458.1|16453.1|0
1765420200000|2025-12-11 02:30:00|16461.1|16456.1|16442.5|16437.5|16462.4|16457.4|16439.4|16434.4|0
1765420500000|2025-12-11 02:35:00|16443|16438|16438.5|16433.5|16450|16445|16428.6|16423.6|0
1765420800000|2025-12-11 02:40:00|16438.4|16433.4|16440.9|16435.9|16443.5|16438.5|16431.9|16426.9|0
1765421100000|2025-12-11 02:45:00|16440.8|16435.8|16423.4|16418.4|16443.3|16438.3|16421.4|16416.4|0
1765421400000|2025-12-11 02:50:00|16423.3|16418.3|16416.5|16411.5|16423.4|16418.4|16403.3|16398.3|0
1765421700000|2025-12-11 02:55:00|16416.4|16411.4|16420.3|16415.3|16422|16417|16412.4|16407.4|0
1765422000000|2025-12-11 03:00:00|16420.1|16415.1|16357.5|16352.5|16421.1|16416.1|16353.6|16348.6|0
1765422300000|2025-12-11 03:05:00|16357.1|16352.1|16314.1|16309.1|16368.9|16363.9|16306.5|16301.5|0
1765422600000|2025-12-11 03:10:00|16314.2|16309.2|16339.5|16334.5|16349.5|16344.5|16310.3|16305.3|0
1765422900000|2025-12-11 03:15:00|16339.6|16334.6|16353.7|16348.7|16356.6|16351.6|16336.8|16331.8|0
1765423200000|2025-12-11 03:20:00|16355.5|16350.5|16368.3|16363.3|16368.9|16363.9|16346.9|16341.9|0
1765423500000|2025-12-11 03:25:00|16368.7|16363.7|16366.2|16361.2|16370.6|16365.6|16360.4|16355.4|0
1765423800000|2025-12-11 03:30:00|16366.4|16361.4|16344.2|16339.2|16367.6|16362.6|16342.1|16337.1|0
1765424100000|2025-12-11 03:35:00|16344.1|16339.1|16359.8|16354.8|16362.7|16357.7|16340|16335|0
1765424400000|2025-12-11 03:40:00|16359.4|16354.4|16367.7|16362.7|16368.2|16363.2|16356.9|16351.9|0
1765424700000|2025-12-11 03:45:00|16367.5|16362.5|16378.5|16373.5|16383.4|16378.4|16360.1|16355.1|0
1765425000000|2025-12-11 03:50:00|16378.9|16373.9|16367.4|16362.4|16382.5|16377.5|16366.7|16361.7|0
1765425300000|2025-12-11 03:55:00|16367.1|16362.1|16376|16371|16376.8|16371.8|16362.3|16357.3|0
1765425600000|2025-12-11 04:00:00|16376.1|16371.1|16376.4|16371.4|16377.6|16372.6|16369|16364|0
1765425900000|2025-12-11 04:05:00|16376.3|16371.3|16389.1|16384.1|16392.6|16387.6|16376.3|16371.3|0
1765426200000|2025-12-11 04:10:00|16389.2|16384.2|16397.4|16392.4|16408|16403|16389.2|16384.2|0
1765426500000|2025-12-11 04:15:00|16397.5|16392.5|16399.8|16394.8|16402.4|16397.4|16394.7|16389.7|0
1765426800000|2025-12-11 04:20:00|16400.2|16395.2|16391.2|16386.2|16400.8|16395.8|16383.9|16378.9|0
1765427100000|2025-12-11 04:25:00|16391|16386|16390.5|16385.5|16392.9|16387.9|16387.4|16382.4|0
1765427400000|2025-12-11 04:30:00|16390.3|16385.3|16388.7|16383.7|16391.7|16386.7|16384.1|16379.1|0
1765427700000|2025-12-11 04:35:00|16388.8|16383.8|16395.7|16390.7|16396.1|16391.1|16381.4|16376.4|0
1765428000000|2025-12-11 04:40:00|16395.4|16390.4|16393.6|16388.6|16402.6|16397.6|16392.9|16387.9|0
1765428300000|2025-12-11 04:45:00|16393.4|16388.4|16394.3|16389.3|16397.8|16392.8|16386.4|16381.4|0
1765428600000|2025-12-11 04:50:00|16395.3|16390.3|16394.8|16389.8|16401.7|16396.7|16393.7|16388.7|0
1765428900000|2025-12-11 04:55:00|16394.7|16389.7|16391.1|16386.1|16394.7|16389.7|16389.5|16384.5|0
1765429200000|2025-12-11 05:00:00|16391|16386|16390.7|16385.7|16393.6|16388.6|16386.6|16381.6|0
1765429500000|2025-12-11 05:05:00|16390.6|16385.6|16383.2|16378.2|16391.6|16386.6|16379.1|16374.1|0
1765429800000|2025-12-11 05:10:00|16383.3|16378.3|16381.7|16376.7|16387.7|16382.7|16380.5|16375.5|0
1765430100000|2025-12-11 05:15:00|16381.8|16376.8|16388.4|16383.4|16390.6|16385.6|16380.4|16375.4|0
1765430400000|2025-12-11 05:20:00|16388.3|16383.3|16383.5|16378.5|16390.2|16385.2|16381|16376|0
1765430700000|2025-12-11 05:25:00|16383.4|16378.4|16377|16372|16386.9|16381.9|16376.2|16371.2|0
1765431000000|2025-12-11 05:30:00|16377.1|16372.1|16375.6|16370.6|16381.6|16376.6|16374.2|16369.2|0
1765431300000|2025-12-11 05:35:00|16376|16371|16383.9|16378.9|16385.1|16380.1|16374.2|16369.2|0
1765431600000|2025-12-11 05:40:00|16384.1|16379.1|16380.2|16375.2|16385.3|16380.3|16378.4|16373.4|0
1765431900000|2025-12-11 05:45:00|16379.9|16374.9|16390.7|16385.7|16390.7|16385.7|16378.4|16373.4|0
1765432200000|2025-12-11 05:50:00|16390|16385|16395.9|16390.9|16400.1|16395.1|16390|16385|0
1765432500000|2025-12-11 05:55:00|16396.1|16391.1|16394.9|16389.9|16398.7|16393.7|16394.2|16389.2|0
1765432800000|2025-12-11 06:00:00|16395.4|16390.4|16394.2|16389.2|16401.5|16396.5|16391|16386|0
1765433100000|2025-12-11 06:05:00|16394|16389|16388.8|16383.8|16394.2|16389.2|16384.4|16379.4|0
1765433400000|2025-12-11 06:10:00|16389|16384|16390.3|16385.3|16392.7|16387.7|16384.8|16379.8|0
1765433700000|2025-12-11 06:15:00|16389.7|16384.7|16382.5|16377.5|16393|16388|16381.4|16376.4|0
1765434000000|2025-12-11 06:20:00|16382.2|16377.2|16376.3|16371.3|16382.2|16377.2|16371.9|16366.9|0
1765434300000|2025-12-11 06:25:00|16376.2|16371.2|16367.7|16362.7|16376.9|16371.9|16365.4|16360.4|0
1765434600000|2025-12-11 06:30:00|16366.2|16361.2|16375.3|16370.3|16375.6|16370.6|16366.1|16361.1|0
1765434900000|2025-12-11 06:35:00|16375.5|16370.5|16391.2|16386.2|16391.2|16386.2|16374.9|16369.9|0
1765435200000|2025-12-11 06:40:00|16390.6|16385.6|16392|16387|16392.6|16387.6|16387.5|16382.5|0
1765435500000|2025-12-11 06:45:00|16391.5|16386.5|16390.4|16385.4|16395.3|16390.3|16387.6|16382.6|0
1765435800000|2025-12-11 06:50:00|16390.5|16385.5|16384.3|16379.3|16391|16386|16381.4|16376.4|0
1765436100000|2025-12-11 06:55:00|16384.2|16379.2|16392|16387|16394.7|16389.7|16383.3|16378.3|0
1765436400000|2025-12-11 07:00:00|16392.9|16387.9|16377.2|16372.2|16392.9|16387.9|16377.1|16372.1|0
1765436700000|2025-12-11 07:05:00|16376.6|16371.6|16377.3|16372.3|16379.2|16374.2|16367.7|16362.7|0
1765437000000|2025-12-11 07:10:00|16377.5|16372.5|16388|16383|16389.8|16384.8|16375.5|16370.5|0
1765437300000|2025-12-11 07:15:00|16388.1|16383.1|16391.7|16386.7|16392.5|16387.5|16382.6|16377.6|0
1765437600000|2025-12-11 07:20:00|16391.8|16386.8|16390.2|16385.2|16394.3|16389.3|16387.6|16382.6|0
1765437900000|2025-12-11 07:25:00|16390.1|16385.1|16399.7|16394.7|16400.8|16395.8|16390.1|16385.1|0
1765438200000|2025-12-11 07:30:00|16399.6|16394.6|16402.5|16397.5|16403.5|16398.5|16397.3|16392.3|0
1765438500000|2025-12-11 07:35:00|16402.4|16397.4|16409.9|16404.9|16412|16407|16402.2|16397.2|0
1765438800000|2025-12-11 07:40:00|16409.8|16404.8|16406.6|16401.6|16412.6|16407.6|16406.1|16401.1|0
1765439100000|2025-12-11 07:45:00|16407.1|16402.1|16413|16408|16413.1|16408.1|16401.2|16396.2|0
1765439400000|2025-12-11 07:50:00|16412.9|16407.9|16410.5|16405.5|16412.9|16407.9|16407.6|16402.6|0
1765439700000|2025-12-11 07:55:00|16410.3|16405.3|16413.7|16408.7|16414.8|16409.8|16405.3|16400.3|0
1765440000000|2025-12-11 08:00:00|16413.6|16408.6|16486.6|16483.6|16486.6|16483.6|16408.7|16403.7|0
1765443600000|2025-12-11 09:00:00|16408.5|16405.5|16417.1|16414.1|16419.1|16416.1|16399.6|16396.6|0
1765443900000|2025-12-11 09:05:00|16417.4|16414.4|16431.8|16428.8|16435.7|16432.7|16417|16414|0
1765444200000|2025-12-11 09:10:00|16431.9|16428.9|16434.2|16431.2|16444.6|16441.6|16431.1|16428.1|0
1765444500000|2025-12-11 09:15:00|16434.4|16431.4|16443.2|16440.2|16446.3|16443.3|16432.7|16429.7|0
1765444800000|2025-12-11 09:20:00|16443.4|16440.4|16447.2|16444.2|16458.9|16455.9|16441.9|16438.9|0
1765445100000|2025-12-11 09:25:00|16447.5|16444.5|16439.8|16436.8|16452.3|16449.3|16438|16435|0
1765445400000|2025-12-11 09:30:00|16440|16437|16453.4|16450.4|16458.7|16455.7|16439.9|16436.9|0
1765445700000|2025-12-11 09:35:00|16453.2|16450.2|16460.6|16457.6|16462.4|16459.4|16448.9|16445.9|0
1765446000000|2025-12-11 09:40:00|16460.9|16457.9|16463.5|16460.5|16466.2|16463.2|16454.9|16451.9|0
1765446300000|2025-12-11 09:45:00|16463.6|16460.6|16480|16477|16480|16477|16460.5|16457.5|0
1765446600000|2025-12-11 09:50:00|16480.5|16477.5|16484.1|16481.1|16487.5|16484.5|16462.5|16459.5|0
1765446900000|2025-12-11 09:55:00|16482.1|16479.1|16474.7|16471.7|16482.1|16479.1|16467.9|16464.9|0
1765447200000|2025-12-11 10:00:00|16474.8|16471.8|16468.6|16465.6|16477.3|16474.3|16464.3|16461.3|0
1765447500000|2025-12-11 10:05:00|16467|16464|16465.4|16462.4|16468.4|16465.4|16461.2|16458.2|0
1765447800000|2025-12-11 10:10:00|16465.3|16462.3|16468.6|16465.6|16468.7|16465.7|16453.1|16450.1|0
1765448100000|2025-12-11 10:15:00|16470.5|16467.5|16464.3|16461.3|16473.7|16470.7|16464.3|16461.3|0
1765448400000|2025-12-11 10:20:00|16464.8|16461.8|16462.9|16459.9|16464.8|16461.8|16458.4|16455.4|0
1765448700000|2025-12-11 10:25:00|16462.6|16459.6|16471.6|16468.6|16482.4|16479.4|16461.6|16458.6|0
1765449000000|2025-12-11 10:30:00|16471.5|16468.5|16469.8|16466.8|16474.2|16471.2|16466.1|16463.1|0
1765449300000|2025-12-11 10:35:00|16468.8|16465.8|16468.3|16465.3|16469.8|16466.8|16466|16463|0
1765449600000|2025-12-11 10:40:00|16468.2|16465.2|16466.7|16463.7|16469.3|16466.3|16465|16462|0
1765449900000|2025-12-11 10:45:00|16466.8|16463.8|16466.1|16463.1|16469.6|16466.6|16463.8|16460.8|0
1765450200000|2025-12-11 10:50:00|16466.3|16463.3|16466.2|16463.2|16472.3|16469.3|16466|16463|0
1765450500000|2025-12-11 10:55:00|16466.5|16463.5|16477.1|16474.1|16481.7|16478.7|16463.8|16460.8|0
1765450800000|2025-12-11 11:00:00|16477.2|16474.2|16477.7|16474.7|16477.7|16474.7|16470.3|16467.3|0
1765451100000|2025-12-11 11:05:00|16480.2|16477.2|16484.8|16481.8|16485|16482|16478.8|16475.8|0
1765451400000|2025-12-11 11:10:00|16484.7|16481.7|16482.8|16479.8|16485.9|16482.9|16481.5|16478.5|0
1765451700000|2025-12-11 11:15:00|16483.1|16480.1|16478.5|16475.5|16487.6|16484.6|16478.4|16475.4|0
1765452000000|2025-12-11 11:20:00|16478.9|16475.9|16481.4|16478.4|16483.8|16480.8|16478.7|16475.7|0
1765452300000|2025-12-11 11:25:00|16481.5|16478.5|16482|16479|16483.2|16480.2|16479.8|16476.8|0
1765452600000|2025-12-11 11:30:00|16482.4|16479.4|16482.3|16479.3|16493.2|16490.2|16479.8|16476.8|0
1765452900000|2025-12-11 11:35:00|16482.4|16479.4|16482.6|16479.6|16485|16482|16481|16478|0
1765453200000|2025-12-11 11:40:00|16482.5|16479.5|16481.7|16478.7|16483.2|16480.2|16479.2|16476.2|0
1765453500000|2025-12-11 11:45:00|16481.6|16478.6|16492.7|16489.7|16492.7|16489.7|16481.6|16478.6|0
1765453800000|2025-12-11 11:50:00|16493.5|16490.5|16497.6|16494.6|16498.5|16495.5|16490.8|16487.8|0
1765454100000|2025-12-11 11:55:00|16497.5|16494.5|16493.2|16490.2|16499|16496|16493.2|16490.2|0
1765454400000|2025-12-11 12:00:00|16497.9|16494.9|16507.2|16504.2|16507.9|16504.9|16494|16491|0
1765454700000|2025-12-11 12:05:00|16507|16504|16505|16502|16511.5|16508.5|16494.2|16491.2|0
1765455000000|2025-12-11 12:10:00|16505.2|16502.2|16510.1|16507.1|16510.3|16507.3|16502.4|16499.4|0
1765455300000|2025-12-11 12:15:00|16510.4|16507.4|16510.6|16507.6|16515.1|16512.1|16507.7|16504.7|0
1765455600000|2025-12-11 12:20:00|16511.6|16508.6|16535.6|16532.6|16540|16537|16511.1|16508.1|0
1765455900000|2025-12-11 12:25:00|16535.7|16532.7|16544.4|16541.4|16544.9|16541.9|16533.2|16530.2|0
1765456200000|2025-12-11 12:30:00|16542.3|16539.3|16541.4|16538.4|16544.6|16541.6|16535.7|16532.7|0
1765456500000|2025-12-11 12:35:00|16540.8|16537.8|16541.9|16538.9|16542.3|16539.3|16534.5|16531.5|0
1765456800000|2025-12-11 12:40:00|16541.7|16538.7|16534.6|16531.6|16543.5|16540.5|16533.4|16530.4|0
1765457100000|2025-12-11 12:45:00|16534.8|16531.8|16530.2|16527.2|16534.8|16531.8|16527.6|16524.6|0
1765457400000|2025-12-11 12:50:00|16530|16527|16529.6|16526.6|16534.1|16531.1|16526|16523|0
1765457700000|2025-12-11 12:55:00|16529.7|16526.7|16532.1|16529.1|16534|16531|16527.7|16524.7|0
1765458000000|2025-12-11 13:00:00|16531.6|16528.6|16536.3|16533.3|16540.8|16537.8|16531|16528|0
1765458300000|2025-12-11 13:05:00|16531.8|16528.8|16520|16517|16532.6|16529.6|16519.8|16516.8|0
1765458600000|2025-12-11 13:10:00|16520.6|16517.6|16520.4|16517.4|16523.2|16520.2|16513.2|16510.2|0
1765458900000|2025-12-11 13:15:00|16520.5|16517.5|16524.1|16521.1|16525.3|16522.3|16517.7|16514.7|0
1765459200000|2025-12-11 13:20:00|16524|16521|16522.9|16519.9|16524.6|16521.6|16521.7|16518.7|0
1765459500000|2025-12-11 13:25:00|16522.8|16519.8|16521.7|16518.7|16524.2|16521.2|16519.4|16516.4|0
1765459800000|2025-12-11 13:30:00|16519|16516|16486|16484.2|16520.1|16517.1|16486|16484.2|0
1765463400000|2025-12-11 14:30:00|16499.8|16498|16464.4|16462.6|16508.6|16506.8|16441.3|16439.5|0
1765463700000|2025-12-11 14:35:00|16464|16462.2|16491.2|16489.4|16522.9|16521.1|16461.7|16459.9|0
1765464000000|2025-12-11 14:40:00|16490.5|16488.7|16511.1|16509.3|16521.1|16519.3|16480.2|16478.4|0
1765464300000|2025-12-11 14:45:00|16511.3|16509.5|16432.4|16430.6|16516.1|16514.3|16431.6|16429.8|0
1765464600000|2025-12-11 14:50:00|16430.4|16428.6|16400.7|16398.9|16444.1|16442.3|16398.1|16396.3|0
1765464900000|2025-12-11 14:55:00|16400.6|16398.8|16382.8|16381|16418.9|16417.1|16369.5|16367.7|0
1765465200000|2025-12-11 15:00:00|16382.9|16381.1|16414.7|16412.9|16424.7|16422.9|16364.4|16362.6|0
1765465500000|2025-12-11 15:05:00|16414.6|16412.8|16472.8|16471|16473.6|16471.8|16411.4|16409.6|0
1765465800000|2025-12-11 15:10:00|16472.9|16471.1|16494.4|16492.6|16499.2|16497.4|16454.1|16452.3|0
1765466100000|2025-12-11 15:15:00|16493.9|16492.1|16490.8|16489|16505.1|16503.3|16480.4|16478.6|0
1765466400000|2025-12-11 15:20:00|16491.1|16489.3|16524.1|16522.3|16525.6|16523.8|16489.5|16487.7|0
1765466700000|2025-12-11 15:25:00|16522.6|16520.8|16494.3|16492.5|16524.2|16522.4|16493.4|16491.6|0
1765467000000|2025-12-11 15:30:00|16494.2|16492.4|16474.6|16472.8|16501.6|16499.8|16462.9|16461.1|0
1765467300000|2025-12-11 15:35:00|16474.1|16472.3|16484.8|16483|16487.7|16485.9|16458.7|16456.9|0
1765467600000|2025-12-11 15:40:00|16482|16480.2|16458.9|16457.1|16482.1|16480.3|16447|16445.2|0
1765467900000|2025-12-11 15:45:00|16458.8|16457|16418.3|16416.5|16469.7|16467.9|16414.9|16413.1|0
1765468200000|2025-12-11 15:50:00|16416.3|16414.5|16427.7|16425.9|16429.2|16427.4|16397.9|16396.1|0
1765468500000|2025-12-11 15:55:00|16427.5|16425.7|16444.5|16442.7|16446.5|16444.7|16422.4|16420.6|0
1765468800000|2025-12-11 16:00:00|16442.7|16440.9|16456.8|16455|16464.1|16462.3|16431.8|16430|0
1765469100000|2025-12-11 16:05:00|16457|16455.2|16422.1|16420.3|16457.2|16455.4|16420.5|16418.7|0
1765469400000|2025-12-11 16:10:00|16423|16421.2|16423.1|16421.3|16428.9|16427.1|16406.3|16404.5|0
1765469700000|2025-12-11 16:15:00|16422.1|16420.3|16407.6|16405.8|16422.3|16420.5|16401.3|16399.5|0
1765470000000|2025-12-11 16:20:00|16407.8|16406|16427.7|16425.9|16428.7|16426.9|16396.7|16394.9|0
1765470300000|2025-12-11 16:25:00|16428.4|16426.6|16396.2|16394.4|16429.9|16428.1|16389.6|16387.8|0
1765470600000|2025-12-11 16:30:00|16395.1|16393.3|16420.6|16418.8|16420.9|16419.1|16395.1|16393.3|0
1765470900000|2025-12-11 16:35:00|16419.7|16417.9|16440.3|16438.5|16441.4|16439.6|16416.4|16414.6|0
1765471200000|2025-12-11 16:40:00|16440.4|16438.6|16464.5|16462.7|16477|16475.2|16437.8|16436|0
1765471500000|2025-12-11 16:45:00|16465.7|16463.9|16455.1|16453.3|16483.9|16482.1|16451.1|16449.3|0
1765471800000|2025-12-11 16:50:00|16456.1|16454.3|16419.7|16417.9|16456.3|16454.5|16416.3|16414.5|0
1765472100000|2025-12-11 16:55:00|16422.4|16420.6|16425.4|16423.6|16425.4|16423.6|16400.4|16398.6|0
1765472400000|2025-12-11 17:00:00|16424.1|16422.3|16454.8|16453|16457.9|16456.1|16423.4|16421.6|0
1765472700000|2025-12-11 17:05:00|16456|16454.2|16453.4|16451.6|16457.8|16456|16443.5|16441.7|0
1765473000000|2025-12-11 17:10:00|16454.8|16453|16487.6|16485.8|16493.6|16491.8|16454.8|16453|0
1765473300000|2025-12-11 17:15:00|16487.5|16485.7|16495.2|16493.4|16499.7|16497.9|16482.2|16480.4|0
1765473600000|2025-12-11 17:20:00|16495.3|16493.5|16507.8|16506|16512.7|16510.9|16495.3|16493.5|0
1765473900000|2025-12-11 17:25:00|16509.1|16507.3|16502.2|16500.4|16521.3|16519.5|16499.7|16497.9|0
1765474200000|2025-12-11 17:30:00|16503.6|16501.8|16520.5|16518.7|16521.1|16519.3|16503.6|16501.8|0
1765474500000|2025-12-11 17:35:00|16522|16520.2|16521.4|16519.6|16527.7|16525.9|16513|16511.2|0
1765474800000|2025-12-11 17:40:00|16521.1|16519.3|16525|16523.2|16531.7|16529.9|16520.7|16518.9|0
1765475100000|2025-12-11 17:45:00|16525.2|16523.4|16508.3|16506.5|16531.9|16530.1|16508.3|16506.5|0
1765475400000|2025-12-11 17:50:00|16508.1|16506.3|16503.4|16501.6|16509.1|16507.3|16498.7|16496.9|0
1765475700000|2025-12-11 17:55:00|16503.3|16501.5|16490.2|16488.4|16503.4|16501.6|16480.3|16478.5|0
1765476000000|2025-12-11 18:00:00|16489.4|16487.6|16511.2|16509.4|16514.6|16512.8|16484.1|16482.3|0
1765476300000|2025-12-11 18:05:00|16510.9|16509.1|16518.4|16516.6|16520.4|16518.6|16508.5|16506.7|0
1765476600000|2025-12-11 18:10:00|16518.9|16517.1|16520.5|16518.7|16528.2|16526.4|16515.1|16513.3|0
1765476900000|2025-12-11 18:15:00|16520.3|16518.5|16516.4|16514.6|16520.7|16518.9|16511.5|16509.7|0
1765477200000|2025-12-11 18:20:00|16516.1|16514.3|16503.4|16501.6|16522.9|16521.1|16492.2|16490.4|0
1765477500000|2025-12-11 18:25:00|16503|16501.2|16498.2|16496.4|16508.9|16507.1|16483.7|16481.9|0
1765477800000|2025-12-11 18:30:00|16497.9|16496.1|16498.5|16496.7|16506.1|16504.3|16492.4|16490.6|0
1765478100000|2025-12-11 18:35:00|16499.7|16497.9|16532.9|16531.1|16534.3|16532.5|16498.7|16496.9|0
1765478400000|2025-12-11 18:40:00|16533.5|16531.7|16545.4|16543.6|16548.1|16546.3|16532.5|16530.7|0
1765478700000|2025-12-11 18:45:00|16545.8|16544|16547.1|16545.3|16554.7|16552.9|16537.5|16535.7|0
1765479000000|2025-12-11 18:50:00|16547|16545.2|16527|16525.2|16548|16546.2|16526.8|16525|0
1765479300000|2025-12-11 18:55:00|16527.9|16526.1|16518.8|16517|16529.1|16527.3|16514.1|16512.3|0
1765479600000|2025-12-11 19:00:00|16518.3|16516.5|16533.6|16531.8|16539|16537.2|16517.1|16515.3|0
1765479900000|2025-12-11 19:05:00|16533.4|16531.6|16544.8|16543|16545.6|16543.8|16528.8|16527|0
1765480200000|2025-12-11 19:10:00|16544.9|16543.1|16550.2|16548.4|16551.3|16549.5|16541.2|16539.4|0
1765480500000|2025-12-11 19:15:00|16549.6|16547.8|16565.1|16563.3|16567.2|16565.4|16549.3|16547.5|0
1765480800000|2025-12-11 19:20:00|16564.8|16563|16562.5|16560.7|16566.6|16564.8|16555.1|16553.3|0
1765481100000|2025-12-11 19:25:00|16562.6|16560.8|16563.4|16561.6|16566.8|16565|16558.5|16556.7|0
1765481400000|2025-12-11 19:30:00|16563.8|16562|16568.3|16566.5|16570.1|16568.3|16561.3|16559.5|0
1765481700000|2025-12-11 19:35:00|16568.6|16566.8|16565.7|16563.9|16579|16577.2|16565.2|16563.4|0
1765482000000|2025-12-11 19:40:00|16565.8|16564|16575.3|16573.5|16578|16576.2|16564.7|16562.9|0
1765482300000|2025-12-11 19:45:00|16575.1|16573.3|16576.3|16574.5|16578.1|16576.3|16571.3|16569.5|0
1765482600000|2025-12-11 19:50:00|16576.8|16575|16559.3|16557.5|16578.8|16577|16557.9|16556.1|0
1765482900000|2025-12-11 19:55:00|16558.5|16556.7|16545.3|16543.5|16559.8|16558|16545.3|16543.5|0
1765483200000|2025-12-11 20:00:00|16545.9|16542.9|16547.6|16544.6|16556.1|16553.1|16543.4|16540.4|0
1765483500000|2025-12-11 20:05:00|16547.3|16544.3|16537.3|16534.3|16547.5|16544.5|16535.1|16532.1|0
1765483800000|2025-12-11 20:10:00|16536.8|16533.8|16533.4|16530.4|16542.9|16539.9|16532.6|16529.6|0
1765484100000|2025-12-11 20:15:00|16532.8|16529.8|16534|16531|16539.1|16536.1|16531.5|16528.5|0
1765484400000|2025-12-11 20:20:00|16534.2|16531.2|16537.2|16534.2|16540.4|16537.4|16531.3|16528.3|0
1765484700000|2025-12-11 20:25:00|16537.5|16534.5|16519|16516|16537.6|16534.6|16516.7|16513.7|0
1765485000000|2025-12-11 20:30:00|16519.3|16516.3|16508.3|16505.3|16519.4|16516.4|16498.8|16495.8|0
1765485300000|2025-12-11 20:35:00|16508|16505|16497.1|16494.1|16511.3|16508.3|16495.5|16492.5|0
1765485600000|2025-12-11 20:40:00|16497|16494|16506.6|16503.6|16509.8|16506.8|16497|16494|0
1765485900000|2025-12-11 20:45:00|16508.8|16505.8|16493.9|16490.9|16509.4|16506.4|16492.1|16489.1|0
1765486200000|2025-12-11 20:50:00|16508.9|16505.9|16514.1|16511.1|16529.2|16526.2|16507.6|16504.6|0
1765486500000|2025-12-11 20:55:00|16513.8|16510.8|16537.5|16534.5|16538.3|16535.3|16510|16507|0
1765486800000|2025-12-11 21:00:00|16536.5|16533.5|16547.3|16544.3|16550.9|16547.9|16508.9|16505.9|0
1765487100000|2025-12-11 21:05:00|16546.7|16543.7|16547.2|16544.2|16548.3|16545.3|16541|16538|0
1765487400000|2025-12-11 21:10:00|16547.4|16544.4|16548.9|16545.9|16555.7|16552.7|16545.4|16542.4|0
1765487700000|2025-12-11 21:15:00|16577.2|16574.2|16612.8|16609.8|16643.2|16640.2|16556.9|16553.9|0
1765488000000|2025-12-11 21:20:00|16613.3|16610.3|16611.5|16608.5|16613.3|16610.3|16591.6|16588.6|0
1765488300000|2025-12-11 21:25:00|16611.9|16608.9|16638|16635|16640.7|16637.7|16610.6|16607.6|0
1765488600000|2025-12-11 21:30:00|16637.1|16634.1|16627.5|16624.5|16639.7|16636.7|16626.6|16623.6|0
1765488900000|2025-12-11 21:35:00|16627.3|16624.3|16628|16625|16634.1|16631.1|16625.8|16622.8|0
1765489200000|2025-12-11 21:40:00|16628.8|16625.8|16618.1|16615.1|16629.6|16626.6|16608.4|16605.4|0
1765489500000|2025-12-11 21:45:00|16618.5|16615.5|16628.4|16625.4|16629.9|16626.9|16617|16614|0
1765489800000|2025-12-11 21:50:00|16627.9|16624.9|16643.1|16640.1|16650.9|16647.9|16627.9|16624.9|0
1765490100000|2025-12-11 21:55:00|16642.8|16639.8|16640.3|16637.3|16646.2|16643.2|16638.5|16635.5|0
1765490400000|2025-12-11 22:00:00|16640.2|16637.2|16643.7|16640.7|16646.9|16643.9|16639.2|16636.2|0
1765490700000|2025-12-11 22:05:00|16644|16641|16634.2|16631.2|16644.2|16641.2|16626.7|16623.7|0
1765491000000|2025-12-11 22:10:00|16635.3|16632.3|16639.6|16636.6|16652.7|16649.7|16622.8|16619.8|0
1765491300000|2025-12-11 22:15:00|16638.9|16635.9|16535.5|16532.5|16638.9|16635.9|16520.6|16517.6|0
1765491600000|2025-12-11 22:20:00|16537.2|16534.2|16546.5|16543.5|16553.3|16550.3|16513.1|16510.1|0
1765491900000|2025-12-11 22:25:00|16547|16544|16514.4|16511.4|16558|16555|16495.5|16492.5|0
1765492200000|2025-12-11 22:30:00|16513.8|16510.8|16506.8|16503.8|16530.6|16527.6|16506.8|16503.8|0
1765492500000|2025-12-11 22:35:00|16507.8|16504.8|16488.7|16485.7|16513.5|16510.5|16484.9|16481.9|0
1765492800000|2025-12-11 22:40:00|16486.6|16483.6|16457.9|16454.9|16486.6|16483.6|16443.4|16440.4|0
1765493100000|2025-12-11 22:45:00|16457.7|16454.7|16460.8|16457.8|16472.2|16469.2|16457.3|16454.3|0
1765493400000|2025-12-11 22:50:00|16460.6|16457.6|16462.6|16459.6|16462.6|16459.6|16445.5|16442.5|0
1765493700000|2025-12-11 22:55:00|16462.4|16459.4|16472|16469|16476|16473|16459.8|16456.8|0
1765494000000|2025-12-11 23:00:00|16476.9|16473.9|16488.9|16485.9|16506.3|16503.3|16476.9|16473.9|0
1765494300000|2025-12-11 23:05:00|16488.8|16485.8|16479.8|16476.8|16488.8|16485.8|16474.7|16471.7|0
1765494600000|2025-12-11 23:10:00|16480.6|16477.6|16464.6|16461.6|16484|16481|16464.6|16461.6|0
1765494900000|2025-12-11 23:15:00|16464.2|16461.2|16466.5|16463.5|16470.3|16467.3|16454.1|16451.1|0
1765495200000|2025-12-11 23:20:00|16466.6|16463.6|16474.5|16471.5|16478.7|16475.7|16466.6|16463.6|0
1765495500000|2025-12-11 23:25:00|16474.4|16471.4|16471|16468|16478.6|16475.6|16469.7|16466.7|0
1765495800000|2025-12-11 23:30:00|16471.5|16468.5|16467.1|16464.1|16474.9|16471.9|16467.1|16464.1|0
1765496100000|2025-12-11 23:35:00|16467.2|16464.2|16461.4|16458.4|16468|16465|16453.4|16450.4|0
1765496400000|2025-12-11 23:40:00|16461.3|16458.3|16462.2|16459.2|16463.3|16460.3|16458.2|16455.2|0
1765496700000|2025-12-11 23:45:00|16462.5|16459.5|16468.5|16465.5|16472.5|16469.5|16462|16459|0
1765497000000|2025-12-11 23:50:00|16469.2|16466.2|16464.5|16461.5|16469.7|16466.7|16464.5|16461.5|0
1765497300000|2025-12-11 23:55:00|16464.1|16461.1|16466.9|16461.9|16469.2|16466.2|16464.1|16461.1|0
1765497600000|2025-12-12 00:00:00|16465.6|16460.6|16456|16451|16467.5|16462.5|16452.6|16447.6|0
1765497900000|2025-12-12 00:05:00|16455.8|16450.8|16451.4|16446.4|16462.5|16457.5|16451.4|16446.4|0
1765498200000|2025-12-12 00:10:00|16451.2|16446.2|16453.6|16448.6|16455.4|16450.4|16445.3|16440.3|0
1765498500000|2025-12-12 00:15:00|16453.5|16448.5|16461|16456|16462.4|16457.4|16451.7|16446.7|0
1765498800000|2025-12-12 00:20:00|16461.1|16456.1|16460.6|16455.6|16468.7|16463.7|16459.9|16454.9|0
1765499100000|2025-12-12 00:25:00|16460.5|16455.5|16465.1|16460.1|16465.1|16460.1|16455.3|16450.3|0
1765499400000|2025-12-12 00:30:00|16465.2|16460.2|16473.8|16468.8|16475.5|16470.5|16464.2|16459.2|0
1765499700000|2025-12-12 00:35:00|16473.2|16468.2|16472.5|16467.5|16473.5|16468.5|16464.2|16459.2|0
1765500000000|2025-12-12 00:40:00|16471.9|16466.9|16458.7|16453.7|16474.4|16469.4|16458.6|16453.6|0
1765500300000|2025-12-12 00:45:00|16458.9|16453.9|16457.9|16452.9|16463.5|16458.5|16455.9|16450.9|0
1765500600000|2025-12-12 00:50:00|16457.6|16452.6|16456.2|16451.2|16465.2|16460.2|16452.1|16447.1|0
1765500900000|2025-12-12 00:55:00|16455.9|16450.9|16448.6|16443.6|16459|16454|16446.3|16441.3|0
1765501200000|2025-12-12 01:00:00|16448.9|16443.9|16456|16451|16460.4|16455.4|16448.7|16443.7|0
1765501500000|2025-12-12 01:05:00|16456.1|16451.1|16456.9|16451.9|16458.8|16453.8|16450.3|16445.3|0
1765501800000|2025-12-12 01:10:00|16457|16452|16456.1|16451.1|16460.3|16455.3|16453.3|16448.3|0
1765502100000|2025-12-12 01:15:00|16456.5|16451.5|16468|16463|16468.5|16463.5|16455.5|16450.5|0
1765502400000|2025-12-12 01:20:00|16467.1|16462.1|16466.6|16461.6|16469.7|16464.7|16462.9|16457.9|0
1765502700000|2025-12-12 01:25:00|16466.3|16461.3|16470.8|16465.8|16470.9|16465.9|16466.1|16461.1|0
1765503000000|2025-12-12 01:30:00|16470.9|16465.9|16467.4|16462.4|16470.9|16465.9|16463.6|16458.6|0
1765503300000|2025-12-12 01:35:00|16467.2|16462.2|16466.8|16461.8|16468.7|16463.7|16464.5|16459.5|0
1765503600000|2025-12-12 01:40:00|16466.9|16461.9|16463.5|16458.5|16469|16464|16463.2|16458.2|0
1765503900000|2025-12-12 01:45:00|16463.6|16458.6|16462.1|16457.1|16464.8|16459.8|16460.9|16455.9|0
1765504200000|2025-12-12 01:50:00|16461.9|16456.9|16464.5|16459.5|16464.8|16459.8|16458.7|16453.7|0
1765504500000|2025-12-12 01:55:00|16463.8|16458.8|16471.2|16466.2|16471.9|16466.9|16462.8|16457.8|0
1765504800000|2025-12-12 02:00:00|16470.3|16465.3|16469.3|16464.3|16472.6|16467.6|16468.1|16463.1|0
1765505100000|2025-12-12 02:05:00|16469.4|16464.4|16482.2|16477.2|16483.4|16478.4|16469.4|16464.4|0
1765505400000|2025-12-12 02:10:00|16481.9|16476.9|16484.4|16479.4|16486.9|16481.9|16478.5|16473.5|0
1765505700000|2025-12-12 02:15:00|16484.1|16479.1|16482.6|16477.6|16487.9|16482.9|16480.2|16475.2|0
1765506000000|2025-12-12 02:20:00|16482.5|16477.5|16478.8|16473.8|16484.4|16479.4|16477.5|16472.5|0
1765506300000|2025-12-12 02:25:00|16479.1|16474.1|16478.5|16473.5|16481|16476|16475.7|16470.7|0
1765506600000|2025-12-12 02:30:00|16478.6|16473.6|16479.6|16474.6|16482.2|16477.2|16477|16472|0
1765506900000|2025-12-12 02:35:00|16479.7|16474.7|16482.5|16477.5|16483.5|16478.5|16478.2|16473.2|0
1765507200000|2025-12-12 02:40:00|16482.7|16477.7|16485.5|16480.5|16485.5|16480.5|16481.9|16476.9|0
1765507500000|2025-12-12 02:45:00|16485.4|16480.4|16479.5|16474.5|16485.7|16480.7|16476.8|16471.8|0
1765507800000|2025-12-12 02:50:00|16480.1|16475.1|16482.1|16477.1|16483|16478|16478.1|16473.1|0
1765508100000|2025-12-12 02:55:00|16482|16477|16481.6|16476.6|16483.3|16478.3|16479.7|16474.7|0
1765508400000|2025-12-12 03:00:00|16481.7|16476.7|16479|16474|16483.4|16478.4|16475.5|16470.5|0
1765508700000|2025-12-12 03:05:00|16479.3|16474.3|16475.7|16470.7|16481|16476|16475.2|16470.2|0
1765509000000|2025-12-12 03:10:00|16475.8|16470.8|16474.8|16469.8|16478.1|16473.1|16472|16467|0
1765509300000|2025-12-12 03:15:00|16474.7|16469.7|16469.7|16464.7|16474.7|16469.7|16468.6|16463.6|0
1765509600000|2025-12-12 03:20:00|16469.6|16464.6|16466.2|16461.2|16471.1|16466.1|16464.5|16459.5|0
1765509900000|2025-12-12 03:25:00|16466|16461|16463.3|16458.3|16468.4|16463.4|16460.8|16455.8|0
1765510200000|2025-12-12 03:30:00|16463.5|16458.5|16464.7|16459.7|16466.3|16461.3|16462.3|16457.3|0
1765510500000|2025-12-12 03:35:00|16464.6|16459.6|16470.5|16465.5|16472.7|16467.7|16464.4|16459.4|0
1765510800000|2025-12-12 03:40:00|16470.6|16465.6|16472.5|16467.5|16473.1|16468.1|16468.6|16463.6|0
1765511100000|2025-12-12 03:45:00|16472.4|16467.4|16468.7|16463.7|16473.5|16468.5|16465.5|16460.5|0
1765511400000|2025-12-12 03:50:00|16468.8|16463.8|16465.1|16460.1|16470.4|16465.4|16464.7|16459.7|0
1765511700000|2025-12-12 03:55:00|16465|16460|16464.2|16459.2|16466.7|16461.7|16463.5|16458.5|0
1765512000000|2025-12-12 04:00:00|16464.3|16459.3|16462.6|16457.6|16467|16462|16462.2|16457.2|0
1765512300000|2025-12-12 04:05:00|16462.4|16457.4|16460.2|16455.2|16464.7|16459.7|16459.1|16454.1|0
1765512600000|2025-12-12 04:10:00|16460.3|16455.3|16458.9|16453.9|16461|16456|16455.7|16450.7|0
1765512900000|2025-12-12 04:15:00|16459.1|16454.1|16458.8|16453.8|16460.8|16455.8|16457|16452|0
1765513200000|2025-12-12 04:20:00|16458.7|16453.7|16456.4|16451.4|16459.1|16454.1|16456|16451|0
1765513500000|2025-12-12 04:25:00|16456.5|16451.5|16457.3|16452.3|16460.1|16455.1|16456.3|16451.3|0
1765513800000|2025-12-12 04:30:00|16457.2|16452.2|16457.8|16452.8|16459|16454|16456.1|16451.1|0
1765514100000|2025-12-12 04:35:00|16457.9|16452.9|16457.2|16452.2|16458.5|16453.5|16456|16451|0
1765514400000|2025-12-12 04:40:00|16457.1|16452.1|16458.1|16453.1|16458.9|16453.9|16455.6|16450.6|0
1765514700000|2025-12-12 04:45:00|16458|16453|16460.9|16455.9|16462.4|16457.4|16456.8|16451.8|0
1765515000000|2025-12-12 04:50:00|16460.7|16455.7|16458.3|16453.3|16462.3|16457.3|16457.2|16452.2|0
1765515300000|2025-12-12 04:55:00|16458.2|16453.2|16457.1|16452.1|16458.2|16453.2|16453.6|16448.6|0
1765515600000|2025-12-12 05:00:00|16456.7|16451.7|16463.3|16458.3|16463.3|16458.3|16456.3|16451.3|0
1765515900000|2025-12-12 05:05:00|16464.3|16459.3|16463.9|16458.9|16467|16462|16460.6|16455.6|0
1765516200000|2025-12-12 05:10:00|16463.7|16458.7|16460.3|16455.3|16464.4|16459.4|16457.7|16452.7|0
1765516500000|2025-12-12 05:15:00|16460.2|16455.2|16464.1|16459.1|16466.3|16461.3|16460|16455|0
1765516800000|2025-12-12 05:20:00|16464|16459|16462.3|16457.3|16466.7|16461.7|16461.8|16456.8|0
1765517100000|2025-12-12 05:25:00|16462.5|16457.5|16467.5|16462.5|16468.5|16463.5|16461.5|16456.5|0
1765517400000|2025-12-12 05:30:00|16467.4|16462.4|16474.9|16469.9|16476.2|16471.2|16466.7|16461.7|0
1765517700000|2025-12-12 05:35:00|16475.1|16470.1|16478|16473|16478.2|16473.2|16474.5|16469.5|0
1765518000000|2025-12-12 05:40:00|16477.9|16472.9|16482.2|16477.2|16483.5|16478.5|16477.6|16472.6|0
1765518300000|2025-12-12 05:45:00|16482.3|16477.3|16479.3|16474.3|16482.5|16477.5|16477.6|16472.6|0
1765518600000|2025-12-12 05:50:00|16479.2|16474.2|16480.8|16475.8|16482.1|16477.1|16478.5|16473.5|0
1765518900000|2025-12-12 05:55:00|16480.6|16475.6|16479.1|16474.1|16484.7|16479.7|16478.5|16473.5|0
1765519200000|2025-12-12 06:00:00|16479.2|16474.2|16478|16473|16482.3|16477.3|16477.8|16472.8|0
1765519500000|2025-12-12 06:05:00|16478.3|16473.3|16481.4|16476.4|16481.6|16476.6|16477.9|16472.9|0
1765519800000|2025-12-12 06:10:00|16481.3|16476.3|16481.2|16476.2|16484|16479|16480.1|16475.1|0
1765520100000|2025-12-12 06:15:00|16481.1|16476.1|16482|16477|16482.8|16477.8|16480.1|16475.1|0
1765520400000|2025-12-12 06:20:00|16482.1|16477.1|16482.8|16477.8|16485|16480|16481|16476|0
1765520700000|2025-12-12 06:25:00|16482.9|16477.9|16485.6|16480.6|16487.8|16482.8|16481.8|16476.8|0
1765521000000|2025-12-12 06:30:00|16485.8|16480.8|16474.7|16469.7|16487.4|16482.4|16473.4|16468.4|0
1765521300000|2025-12-12 06:35:00|16474.5|16469.5|16476.9|16471.9|16480|16475|16473.9|16468.9|0
1765521600000|2025-12-12 06:40:00|16476.8|16471.8|16472.4|16467.4|16477.8|16472.8|16471.9|16466.9|0
1765521900000|2025-12-12 06:45:00|16472.3|16467.3|16471.9|16466.9|16473.9|16468.9|16470|16465|0
1765522200000|2025-12-12 06:50:00|16471.5|16466.5|16470.8|16465.8|16473.2|16468.2|16468.9|16463.9|0
1765522500000|2025-12-12 06:55:00|16470.9|16465.9|16471.3|16466.3|16474.2|16469.2|16470.9|16465.9|0
1765522800000|2025-12-12 07:00:00|16470.9|16465.9|16468.4|16463.4|16470.9|16465.9|16466.1|16461.1|0
1765523100000|2025-12-12 07:05:00|16468.2|16463.2|16468.9|16463.9|16469.6|16464.6|16464.1|16459.1|0
1765523400000|2025-12-12 07:10:00|16469|16464|16465.5|16460.5|16469|16464|16465.4|16460.4|0
1765523700000|2025-12-12 07:15:00|16465.6|16460.6|16462.6|16457.6|16467.2|16462.2|16460.8|16455.8|0
1765524000000|2025-12-12 07:20:00|16462.8|16457.8|16460.6|16455.6|16465.3|16460.3|16459.8|16454.8|0
1765524300000|2025-12-12 07:25:00|16460.5|16455.5|16461.9|16456.9|16464.7|16459.7|16459.2|16454.2|0
1765524600000|2025-12-12 07:30:00|16461.8|16456.8|16457.8|16452.8|16462.7|16457.7|16457.8|16452.8|0
1765524900000|2025-12-12 07:35:00|16458.1|16453.1|16457.4|16452.4|16459.1|16454.1|16456|16451|0
1765525200000|2025-12-12 07:40:00|16457.5|16452.5|16467.3|16462.3|16467.6|16462.6|16457.3|16452.3|0
1765525500000|2025-12-12 07:45:00|16467.1|16462.1|16466.2|16461.2|16468.7|16463.7|16462.4|16457.4|0
1765525800000|2025-12-12 07:50:00|16466.1|16461.1|16465.8|16460.8|16467.6|16462.6|16464.1|16459.1|0
1765526100000|2025-12-12 07:55:00|16465.7|16460.7|16462.3|16457.3|16468.4|16463.4|16461.7|16456.7|0
1765526400000|2025-12-12 08:00:00|16461.7|16456.7|16395.5|16392.5|16463|16458|16395.5|16392.5|0
1765530000000|2025-12-12 09:00:00|16486.5|16483.5|16483.8|16480.8|16499.4|16496.4|16475|16472|0
1765530300000|2025-12-12 09:05:00|16482.7|16479.7|16459.6|16456.6|16486.1|16483.1|16459.6|16456.6|0
1765530600000|2025-12-12 09:10:00|16458.7|16455.7|16452.7|16449.7|16458.9|16455.9|16444.8|16441.8|0
1765530900000|2025-12-12 09:15:00|16453.6|16450.6|16446.8|16443.8|16457.5|16454.5|16443.7|16440.7|0
1765531200000|2025-12-12 09:20:00|16446.7|16443.7|16443.3|16440.3|16447.6|16444.6|16441.9|16438.9|0
1765531500000|2025-12-12 09:25:00|16443.7|16440.7|16426.5|16423.5|16444.1|16441.1|16425.9|16422.9|0
1765531800000|2025-12-12 09:30:00|16426.7|16423.7|16418.6|16415.6|16428.8|16425.8|16411.7|16408.7|0
1765532100000|2025-12-12 09:35:00|16418.3|16415.3|16416.3|16413.3|16422.9|16419.9|16414.7|16411.7|0
1765532400000|2025-12-12 09:40:00|16416.7|16413.7|16412.6|16409.6|16419.8|16416.8|16407.3|16404.3|0
1765532700000|2025-12-12 09:45:00|16412.8|16409.8|16420.3|16417.3|16420.5|16417.5|16410.6|16407.6|0
1765533000000|2025-12-12 09:50:00|16420.9|16417.9|16413.1|16410.1|16425.1|16422.1|16412|16409|0
1765533300000|2025-12-12 09:55:00|16413.2|16410.2|16424.3|16421.3|16424.4|16421.4|16413.2|16410.2|0
1765533600000|2025-12-12 10:00:00|16422.1|16419.1|16421.1|16418.1|16424.2|16421.2|16417.2|16414.2|0
1765533900000|2025-12-12 10:05:00|16421.4|16418.4|16430.2|16427.2|16430.5|16427.5|16420.9|16417.9|0
1765534200000|2025-12-12 10:10:00|16430|16427|16439.3|16436.3|16440.2|16437.2|16429.7|16426.7|0
1765534500000|2025-12-12 10:15:00|16439.4|16436.4|16431|16428|16439.4|16436.4|16429.6|16426.6|0
1765534800000|2025-12-12 10:20:00|16430.4|16427.4|16431.3|16428.3|16433.6|16430.6|16427|16424|0
1765535100000|2025-12-12 10:25:00|16431.5|16428.5|16423.3|16420.3|16431.7|16428.7|16421.5|16418.5|0
1765535400000|2025-12-12 10:30:00|16423.4|16420.4|16426.1|16423.1|16429.1|16426.1|16423.2|16420.2|0
1765535700000|2025-12-12 10:35:00|16426|16423|16417.2|16414.2|16426.4|16423.4|16415.8|16412.8|0
1765536000000|2025-12-12 10:40:00|16416.8|16413.8|16423.7|16420.7|16423.7|16420.7|16416.7|16413.7|0
1765536300000|2025-12-12 10:45:00|16423.6|16420.6|16418.8|16415.8|16431.3|16428.3|16417.1|16414.1|0
1765536600000|2025-12-12 10:50:00|16418.9|16415.9|16417.2|16414.2|16423.6|16420.6|16415.8|16412.8|0
1765536900000|2025-12-12 10:55:00|16416.6|16413.6|16416.9|16413.9|16420.2|16417.2|16412.2|16409.2|0
1765537200000|2025-12-12 11:00:00|16416.5|16413.5|16410.2|16407.2|16417.7|16414.7|16410.2|16407.2|0
1765537500000|2025-12-12 11:05:00|16410.4|16407.4|16403|16400|16411.4|16408.4|16400.6|16397.6|0
1765537800000|2025-12-12 11:10:00|16404|16401|16411.3|16408.3|16411.8|16408.8|16399.4|16396.4|0
1765538100000|2025-12-12 11:15:00|16411.5|16408.5|16413.7|16410.7|16416.3|16413.3|16409.7|16406.7|0
1765538400000|2025-12-12 11:20:00|16413.6|16410.6|16411.9|16408.9|16419.4|16416.4|16407.3|16404.3|0
1765538700000|2025-12-12 11:25:00|16412|16409|16411.8|16408.8|16415.5|16412.5|16410.5|16407.5|0
1765539000000|2025-12-12 11:30:00|16411.7|16408.7|16411.8|16408.8|16414.8|16411.8|16408.3|16405.3|0
1765539300000|2025-12-12 11:35:00|16411.7|16408.7|16405.2|16402.2|16411.7|16408.7|16401.9|16398.9|0
1765539600000|2025-12-12 11:40:00|16405.1|16402.1|16418.6|16415.6|16421.2|16418.2|16405.1|16402.1|0
1765539900000|2025-12-12 11:45:00|16418.4|16415.4|16403.3|16400.3|16422.3|16419.3|16403.3|16400.3|0
1765540200000|2025-12-12 11:50:00|16403.5|16400.5|16411.7|16408.7|16412.7|16409.7|16398.7|16395.7|0
1765540500000|2025-12-12 11:55:00|16411.9|16408.9|16419.8|16416.8|16424|16421|16410.4|16407.4|0
1765540800000|2025-12-12 12:00:00|16422.1|16419.1|16419.1|16416.1|16423.6|16420.6|16413.2|16410.2|0
1765541100000|2025-12-12 12:05:00|16418.2|16415.2|16418.7|16415.7|16422.7|16419.7|16414.3|16411.3|0
1765541400000|2025-12-12 12:10:00|16419.1|16416.1|16426|16423|16426.3|16423.3|16415.7|16412.7|0
1765541700000|2025-12-12 12:15:00|16426.8|16423.8|16417.9|16414.9|16427.1|16424.1|16417.2|16414.2|0
1765542000000|2025-12-12 12:20:00|16418.1|16415.1|16426.2|16423.2|16426.2|16423.2|16415.5|16412.5|0
1765542300000|2025-12-12 12:25:00|16426.4|16423.4|16432|16429|16433.2|16430.2|16425.9|16422.9|0
1765542600000|2025-12-12 12:30:00|16432.2|16429.2|16429|16426|16432.2|16429.2|16426.9|16423.9|0
1765542900000|2025-12-12 12:35:00|16429.4|16426.4|16427.7|16424.7|16430.6|16427.6|16423.9|16420.9|0
1765543200000|2025-12-12 12:40:00|16427.3|16424.3|16423.4|16420.4|16429.1|16426.1|16423.4|16420.4|0
1765543500000|2025-12-12 12:45:00|16423.7|16420.7|16426.6|16423.6|16428.2|16425.2|16419.9|16416.9|0
1765543800000|2025-12-12 12:50:00|16426.5|16423.5|16443.9|16440.9|16449.8|16446.8|16423.5|16420.5|0
1765544100000|2025-12-12 12:55:00|16443.6|16440.6|16429.6|16426.6|16444.8|16441.8|16426.4|16423.4|0
1765544400000|2025-12-12 13:00:00|16429.8|16426.8|16429.1|16426.1|16436.2|16433.2|16423.1|16420.1|0
1765544700000|2025-12-12 13:05:00|16429|16426|16431.8|16428.8|16431.8|16428.8|16421.2|16418.2|0
1765545000000|2025-12-12 13:10:00|16432.2|16429.2|16438.6|16435.6|16441.6|16438.6|16431|16428|0
1765545300000|2025-12-12 13:15:00|16438.4|16435.4|16435.9|16432.9|16440.4|16437.4|16433.3|16430.3|0
1765545600000|2025-12-12 13:20:00|16435.8|16432.8|16438.8|16435.8|16439.9|16436.9|16435.2|16432.2|0
1765545900000|2025-12-12 13:25:00|16438.9|16435.9|16438.6|16435.6|16445.3|16442.3|16437.8|16434.8|0
1765546200000|2025-12-12 13:30:00|16440.2|16437.2|16394.9|16393.1|16440.2|16437.8|16394.9|16393.1|0
1765549800000|2025-12-12 14:30:00|16389.2|16387.4|16396.7|16394.9|16436|16434.2|16355.7|16353.9|0
1765550100000|2025-12-12 14:35:00|16396.4|16394.6|16405.8|16404|16412.8|16411|16387.6|16385.8|0
1765550400000|2025-12-12 14:40:00|16405.9|16404.1|16364.1|16362.3|16413.9|16412.1|16361.2|16359.4|0
1765550700000|2025-12-12 14:45:00|16363.9|16362.1|16309.3|16307.5|16371.4|16369.6|16309.3|16307.5|0
1765551000000|2025-12-12 14:50:00|16309.4|16307.6|16356.8|16355|16361.6|16359.8|16306.3|16304.5|0
1765551300000|2025-12-12 14:55:00|16356.3|16354.5|16368.9|16367.1|16370.1|16368.3|16340.7|16338.9|0
1765551600000|2025-12-12 15:00:00|16367.7|16365.9|16309.6|16307.8|16369.5|16367.7|16304.7|16302.9|0
1765551900000|2025-12-12 15:05:00|16310.9|16309.1|16277.6|16275.8|16332.5|16330.7|16263.1|16261.3|0
1765552200000|2025-12-12 15:10:00|16277.4|16275.6|16297.9|16296.1|16308.8|16307|16277.4|16275.6|0
1765552500000|2025-12-12 15:15:00|16297.3|16295.5|16296.9|16295.1|16314.1|16312.3|16284.8|16283|0
1765552800000|2025-12-12 15:20:00|16298.1|16296.3|16251|16249.2|16300.1|16298.3|16247.3|16245.5|0
1765553100000|2025-12-12 15:25:00|16250|16248.2|16208.4|16206.6|16252.7|16250.9|16207.2|16205.4|0
1765553400000|2025-12-12 15:30:00|16208.3|16206.5|16235.3|16233.5|16252.4|16250.6|16194.7|16192.9|0
1765553700000|2025-12-12 15:35:00|16235.7|16233.9|16255.2|16253.4|16263.2|16261.4|16223.9|16222.1|0
1765554000000|2025-12-12 15:40:00|16257.3|16255.5|16263|16261.2|16263|16261.2|16241.5|16239.7|0
1765554300000|2025-12-12 15:45:00|16262.1|16260.3|16270.3|16268.5|16284.4|16282.6|16262|16260.2|0
1765554600000|2025-12-12 15:50:00|16271.9|16270.1|16231.2|16229.4|16277.2|16275.4|16231.2|16229.4|0
1765554900000|2025-12-12 15:55:00|16230|16228.2|16167.6|16165.8|16230.1|16228.3|16148.9|16147.1|0
1765555200000|2025-12-12 16:00:00|16164.7|16162.9|16116.4|16114.6|16187|16185.2|16115|16113.2|0
1765555500000|2025-12-12 16:05:00|16116.3|16114.5|16127|16125.2|16155.1|16153.3|16113.9|16112.1|0
1765555800000|2025-12-12 16:10:00|16124.9|16123.1|16121.2|16119.4|16139.5|16137.7|16100.5|16098.7|0
1765556100000|2025-12-12 16:15:00|16121.4|16119.6|16110.9|16109.1|16142.6|16140.8|16105.8|16104|0
1765556400000|2025-12-12 16:20:00|16111.1|16109.3|16099|16097.2|16123.2|16121.4|16076.4|16074.6|0
1765556700000|2025-12-12 16:25:00|16102.8|16101|16130.6|16128.8|16132.3|16130.5|16093|16091.2|0
1765557000000|2025-12-12 16:30:00|16127.3|16125.5|16103|16101.2|16127.4|16125.6|16093.1|16091.3|0
1765557300000|2025-12-12 16:35:00|16104.6|16102.8|16080.8|16079|16110.2|16108.4|16066.4|16064.6|0
1765557600000|2025-12-12 16:40:00|16080.6|16078.8|16118.2|16116.4|16118.5|16116.7|16069.9|16068.1|0
1765557900000|2025-12-12 16:45:00|16118.6|16116.8|16107.7|16105.9|16119.8|16118|16100.8|16099|0
1765558200000|2025-12-12 16:50:00|16105.1|16103.3|16104.4|16102.6|16110.2|16108.4|16092.5|16090.7|0
1765558500000|2025-12-12 16:55:00|16101.8|16100|16114.6|16112.8|16115.1|16113.3|16092.5|16090.7|0
1765558800000|2025-12-12 17:00:00|16112.7|16110.9|16142.4|16140.6|16152.8|16151|16109.7|16107.9|0
1765559100000|2025-12-12 17:05:00|16141.8|16140|16160.5|16158.7|16174.6|16172.8|16141.8|16140|0
1765559400000|2025-12-12 17:10:00|16160.3|16158.5|16167.6|16165.8|16177.7|16175.9|16160.3|16158.5|0
1765559700000|2025-12-12 17:15:00|16166.9|16165.1|16198.9|16197.1|16199.6|16197.8|16166.9|16165.1|0
1765560000000|2025-12-12 17:20:00|16199.3|16197.5|16188.9|16187.1|16200.5|16198.7|16183.5|16181.7|0
1765560300000|2025-12-12 17:25:00|16188.1|16186.3|16153.4|16151.6|16188.3|16186.5|16151.6|16149.8|0
1765560600000|2025-12-12 17:30:00|16153.2|16151.4|16153.8|16152|16161.2|16159.4|16132.4|16130.6|0
1765560900000|2025-12-12 17:35:00|16152.5|16150.7|16186.5|16184.7|16186.5|16184.7|16142.3|16140.5|0
1765561200000|2025-12-12 17:40:00|16184.7|16182.9|16189.4|16187.6|16196.4|16194.6|16181.3|16179.5|0
1765561500000|2025-12-12 17:45:00|16187.6|16185.8|16206.6|16204.8|16212.3|16210.5|16187.6|16185.8|0
1765561800000|2025-12-12 17:50:00|16207.9|16206.1|16195.6|16193.8|16208.5|16206.7|16186.2|16184.4|0
1765562100000|2025-12-12 17:55:00|16196.5|16194.7|16195.5|16193.7|16205.2|16203.4|16192.6|16190.8|0
1765562400000|2025-12-12 18:00:00|16196.6|16194.8|16202.9|16201.1|16207.1|16205.3|16188.4|16186.6|0
1765562700000|2025-12-12 18:05:00|16203.5|16201.7|16204.2|16202.4|16210.7|16208.9|16198.3|16196.5|0
1765563000000|2025-12-12 18:10:00|16204|16202.2|16228.8|16227|16246.9|16245.1|16202.7|16200.9|0
1765563300000|2025-12-12 18:15:00|16230.9|16229.1|16237|16235.2|16253.8|16252|16230.8|16229|0
1765563600000|2025-12-12 18:20:00|16237.1|16235.3|16216.5|16214.7|16237.1|16235.3|16214.4|16212.6|0
1765563900000|2025-12-12 18:25:00|16216.8|16215|16225.2|16223.4|16225.9|16224.1|16207.5|16205.7|0
1765564200000|2025-12-12 18:30:00|16227.8|16226|16217.5|16215.7|16227.8|16226|16216.9|16215.1|0
1765564500000|2025-12-12 18:35:00|16217.7|16215.9|16225|16223.2|16225.3|16223.5|16201.4|16199.6|0
1765564800000|2025-12-12 18:40:00|16225.2|16223.4|16206.9|16205.1|16229.1|16227.3|16202.1|16200.3|0
1765565100000|2025-12-12 18:45:00|16207.3|16205.5|16211|16209.2|16212|16210.2|16200.1|16198.3|0
1765565400000|2025-12-12 18:50:00|16211.7|16209.9|16208|16206.2|16217.4|16215.6|16202.5|16200.7|0
1765565700000|2025-12-12 18:55:00|16209|16207.2|16186.8|16185|16211|16209.2|16184.8|16183|0
1765566000000|2025-12-12 19:00:00|16187.2|16185.4|16185.1|16183.3|16192.6|16190.8|16175.8|16174|0
1765566300000|2025-12-12 19:05:00|16184.8|16183|16171.4|16169.6|16189.6|16187.8|16171.1|16169.3|0
1765566600000|2025-12-12 19:10:00|16172|16170.2|16163.8|16162|16180.6|16178.8|16158.9|16157.1|0
1765566900000|2025-12-12 19:15:00|16162.6|16160.8|16165.1|16163.3|16172.4|16170.6|16160.5|16158.7|0
1765567200000|2025-12-12 19:20:00|16164.5|16162.7|16161.3|16159.5|16171.1|16169.3|16152.5|16150.7|0
1765567500000|2025-12-12 19:25:00|16162|16160.2|16156.3|16154.5|16162|16160.2|16151.4|16149.6|0
1765567800000|2025-12-12 19:30:00|16156.4|16154.6|16164|16162.2|16174.6|16172.8|16156.2|16154.4|0
1765568100000|2025-12-12 19:35:00|16163.9|16162.1|16164.1|16162.3|16167.6|16165.8|16160.8|16159|0
1765568400000|2025-12-12 19:40:00|16168.5|16166.7|16168.2|16166.4|16186.3|16184.5|16167.5|16165.7|0
1765568700000|2025-12-12 19:45:00|16168.3|16166.5|16167|16165.2|16171|16169.2|16163.2|16161.4|0
1765569000000|2025-12-12 19:50:00|16167.2|16165.4|16170.2|16168.4|16173.7|16171.9|16164.3|16162.5|0
1765569300000|2025-12-12 19:55:00|16170.1|16168.3|16169.7|16167.9|16171.9|16170.1|16158.5|16156.7|0
1765569600000|2025-12-12 20:00:00|16170.3|16167.3|16164|16161|16173.1|16170.1|16154.1|16151.1|0
1765569900000|2025-12-12 20:05:00|16161.6|16158.6|16173.4|16170.4|16173.9|16170.9|16157.8|16154.8|0
1765570200000|2025-12-12 20:10:00|16173|16170|16160.5|16157.5|16175.4|16172.4|16159.2|16156.2|0
1765570500000|2025-12-12 20:15:00|16159.9|16156.9|16162.2|16159.2|16169.2|16166.2|16157.5|16154.5|0
1765570800000|2025-12-12 20:20:00|16162.9|16159.9|16161.9|16158.9|16163.2|16160.2|16156.6|16153.6|0
1765571100000|2025-12-12 20:25:00|16162.8|16159.8|16157.1|16154.1|16162.9|16159.9|16143.8|16140.8|0
1765571400000|2025-12-12 20:30:00|16158.1|16155.1|16143.4|16140.4|16159.9|16156.9|16126.7|16123.7|0
1765571700000|2025-12-12 20:35:00|16143.5|16140.5|16118.5|16115.5|16146.2|16143.2|16113.7|16110.7|0
1765572000000|2025-12-12 20:40:00|16118.6|16115.6|16130.5|16127.5|16139.5|16136.5|16118.6|16115.6|0
1765572300000|2025-12-12 20:45:00|16130.8|16127.8|16130.2|16127.2|16153.4|16150.4|16126.1|16123.1|0
1765572600000|2025-12-12 20:50:00|16141.7|16138.7|16133.8|16130.8|16141.7|16138.7|16119.1|16116.1|0
1765572900000|2025-12-12 20:55:00|16136.7|16133.7|16145.9|16142.9|16151.7|16148.7|16135.5|16132.5|0
1765753200000|2025-12-14 23:00:00|16143|16138|16121.3|16116.3|16158.5|16153.5|16117.5|16112.5|0
1765753500000|2025-12-14 23:05:00|16121.1|16116.1|16099.3|16094.3|16121.3|16116.3|16091|16086|0
1765753800000|2025-12-14 23:10:00|16100|16095|16106.3|16101.3|16113.7|16108.7|16097.4|16092.4|0
1765754100000|2025-12-14 23:15:00|16106.2|16101.2|16113.6|16108.6|16117.3|16112.3|16105.9|16100.9|0
1765754400000|2025-12-14 23:20:00|16113.9|16108.9|16110.8|16105.8|16116.8|16111.8|16100.1|16095.1|0
1765754700000|2025-12-14 23:25:00|16113|16108|16117|16112|16118.2|16113.2|16107.1|16102.1|0
1765755000000|2025-12-14 23:30:00|16117.1|16112.1|16119|16114|16127.3|16122.3|16115.5|16110.5|0
1765755300000|2025-12-14 23:35:00|16118.7|16113.7|16125.3|16120.3|16127.4|16122.4|16117.2|16112.2|0
1765755600000|2025-12-14 23:40:00|16125.5|16120.5|16125|16120|16128.8|16123.8|16123.3|16118.3|0
1765755900000|2025-12-14 23:45:00|16124.9|16119.9|16124.4|16119.4|16126.9|16121.9|16117.8|16112.8|0
1765756200000|2025-12-14 23:50:00|16124.2|16119.2|16136|16131|16137.6|16132.6|16122.8|16117.8|0
1765756500000|2025-12-14 23:55:00|16136.1|16131.1|16132.1|16127.1|16137.4|16132.4|16131.4|16126.4|0
1765756800000|2025-12-15 00:00:00|16133.3|16128.3|16135.4|16130.4|16137.7|16132.7|16129.4|16124.4|0
1765757100000|2025-12-15 00:05:00|16135.3|16130.3|16144.3|16139.3|16147|16142|16129.3|16124.3|0
1765757400000|2025-12-15 00:10:00|16143.3|16138.3|16141.9|16136.9|16145.1|16140.1|16136.5|16131.5|0
1765757700000|2025-12-15 00:15:00|16142|16137|16138.7|16133.7|16145.3|16140.3|16135.3|16130.3|0
1765758000000|2025-12-15 00:20:00|16139|16134|16133.7|16128.7|16142|16137|16131.4|16126.4|0
1765758300000|2025-12-15 00:25:00|16133.8|16128.8|16142.9|16137.9|16145.1|16140.1|16130.9|16125.9|0
1765758600000|2025-12-15 00:30:00|16142.6|16137.6|16151.2|16146.2|16153.6|16148.6|16142.6|16137.6|0
1765758900000|2025-12-15 00:35:00|16151.5|16146.5|16147|16142|16151.6|16146.6|16145.9|16140.9|0
1765759200000|2025-12-15 00:40:00|16146.8|16141.8|16151.5|16146.5|16152.5|16147.5|16146.3|16141.3|0
1765759500000|2025-12-15 00:45:00|16151.6|16146.6|16156.8|16151.8|16157.5|16152.5|16150.5|16145.5|0
1765759800000|2025-12-15 00:50:00|16156.4|16151.4|16158.4|16153.4|16159.1|16154.1|16153.6|16148.6|0
1765760100000|2025-12-15 00:55:00|16158.8|16153.8|16161.9|16156.9|16166.6|16161.6|16158.8|16153.8|0
1765760400000|2025-12-15 01:00:00|16162|16157|16154.1|16149.1|16165.9|16160.9|16152.9|16147.9|0
1765760700000|2025-12-15 01:05:00|16154.2|16149.2|16159.5|16154.5|16160.7|16155.7|16153.8|16148.8|0
1765761000000|2025-12-15 01:10:00|16159.6|16154.6|16161.7|16156.7|16162.7|16157.7|16154.5|16149.5|0
1765761300000|2025-12-15 01:15:00|16161.5|16156.5|16161.1|16156.1|16164.2|16159.2|16156.3|16151.3|0
1765761600000|2025-12-15 01:20:00|16161.2|16156.2|16160.3|16155.3|16163.1|16158.1|16157|16152|0
1765761900000|2025-12-15 01:25:00|16160.4|16155.4|16163.9|16158.9|16164.2|16159.2|16158.1|16153.1|0
1765762200000|2025-12-15 01:30:00|16164.2|16159.2|16174.3|16169.3|16174.4|16169.4|16164.1|16159.1|0
1765762500000|2025-12-15 01:35:00|16174.2|16169.2|16177.1|16172.1|16180.3|16175.3|16172.5|16167.5|0
1765762800000|2025-12-15 01:40:00|16177.5|16172.5|16172.4|16167.4|16177.6|16172.6|16167.7|16162.7|0
1765763100000|2025-12-15 01:45:00|16172.3|16167.3|16173.3|16168.3|16174.1|16169.1|16170.1|16165.1|0
1765763400000|2025-12-15 01:50:00|16173.6|16168.6|16176.5|16171.5|16179.3|16174.3|16173.1|16168.1|0
1765763700000|2025-12-15 01:55:00|16176.6|16171.6|16181.7|16176.7|16182.8|16177.8|16174.7|16169.7|0
1765764000000|2025-12-15 02:00:00|16181.5|16176.5|16184.7|16179.7|16186.5|16181.5|16180.3|16175.3|0
1765764300000|2025-12-15 02:05:00|16185.3|16180.3|16185.4|16180.4|16188.4|16183.4|16183.2|16178.2|0
1765764600000|2025-12-15 02:10:00|16185.3|16180.3|16184.8|16179.8|16186.5|16181.5|16182.6|16177.6|0
1765764900000|2025-12-15 02:15:00|16185|16180|16185.8|16180.8|16190.5|16185.5|16183.3|16178.3|0
1765765200000|2025-12-15 02:20:00|16185.9|16180.9|16183.5|16178.5|16186.1|16181.1|16178.9|16173.9|0
1765765500000|2025-12-15 02:25:00|16183.3|16178.3|16187.9|16182.9|16190.2|16185.2|16182.9|16177.9|0
1765765800000|2025-12-15 02:30:00|16188.2|16183.2|16194.8|16189.8|16195.6|16190.6|16187.9|16182.9|0
1765766100000|2025-12-15 02:35:00|16194.9|16189.9|16193.1|16188.1|16195.8|16190.8|16192|16187|0
1765766400000|2025-12-15 02:40:00|16193.3|16188.3|16188.6|16183.6|16193.8|16188.8|16186.7|16181.7|0
1765766700000|2025-12-15 02:45:00|16188.5|16183.5|16184.5|16179.5|16190.5|16185.5|16181.3|16176.3|0
1765767000000|2025-12-15 02:50:00|16184.3|16179.3|16178|16173|16187.6|16182.6|16177.4|16172.4|0
1765767300000|2025-12-15 02:55:00|16177.7|16172.7|16180.2|16175.2|16181.9|16176.9|16175.5|16170.5|0
1765767600000|2025-12-15 03:00:00|16180.4|16175.4|16184.4|16179.4|16188.2|16183.2|16180.1|16175.1|0
1765767900000|2025-12-15 03:05:00|16184.6|16179.6|16179.6|16174.6|16185.6|16180.6|16177|16172|0
1765768200000|2025-12-15 03:10:00|16179.7|16174.7|16177.6|16172.6|16181.9|16176.9|16172.8|16167.8|0
1765768500000|2025-12-15 03:15:00|16177.7|16172.7|16175.1|16170.1|16177.7|16172.7|16172.2|16167.2|0
1765768800000|2025-12-15 03:20:00|16175.2|16170.2|16169.4|16164.4|16176.6|16171.6|16169.3|16164.3|0
1765769100000|2025-12-15 03:25:00|16169.5|16164.5|16172.5|16167.5|16173.5|16168.5|16169.5|16164.5|0
1765769400000|2025-12-15 03:30:00|16171.8|16166.8|16176.4|16171.4|16179|16174|16170.5|16165.5|0
1765769700000|2025-12-15 03:35:00|16176.7|16171.7|16173.5|16168.5|16178|16173|16172.1|16167.1|0
1765770000000|2025-12-15 03:40:00|16173.3|16168.3|16170.2|16165.2|16173.7|16168.7|16169.7|16164.7|0
1765770300000|2025-12-15 03:45:00|16170.3|16165.3|16174.9|16169.9|16178.4|16173.4|16170|16165|0
1765770600000|2025-12-15 03:50:00|16174.7|16169.7|16175.5|16170.5|16177.6|16172.6|16173.9|16168.9|0
1765770900000|2025-12-15 03:55:00|16175.4|16170.4|16176.1|16171.1|16176.6|16171.6|16174|16169|0
1765771200000|2025-12-15 04:00:00|16176.3|16171.3|16178.4|16173.4|16178.9|16173.9|16173.3|16168.3|0
1765771500000|2025-12-15 04:05:00|16178.5|16173.5|16173.5|16168.5|16179.5|16174.5|16173.4|16168.4|0
1765771800000|2025-12-15 04:10:00|16173.4|16168.4|16164.9|16159.9|16173.8|16168.8|16164.8|16159.8|0
1765772100000|2025-12-15 04:15:00|16164.7|16159.7|16162.8|16157.8|16169.8|16164.8|16161.1|16156.1|0
1765772400000|2025-12-15 04:20:00|16162.9|16157.9|16164.3|16159.3|16167.2|16162.2|16161.4|16156.4|0
1765772700000|2025-12-15 04:25:00|16164.6|16159.6|16173.9|16168.9|16177.1|16172.1|16164.2|16159.2|0
1765773000000|2025-12-15 04:30:00|16174|16169|16174.3|16169.3|16174.8|16169.8|16170.6|16165.6|0
1765773300000|2025-12-15 04:35:00|16174.2|16169.2|16176.5|16171.5|16177.4|16172.4|16171.8|16166.8|0
1765773600000|2025-12-15 04:40:00|16176.7|16171.7|16177.8|16172.8|16177.8|16172.8|16173.7|16168.7|0
1765773900000|2025-12-15 04:45:00|16178.1|16173.1|16177.8|16172.8|16179.4|16174.4|16176.2|16171.2|0
1765774200000|2025-12-15 04:50:00|16177.9|16172.9|16182.1|16177.1|16184.2|16179.2|16177.4|16172.4|0
1765774500000|2025-12-15 04:55:00|16182|16177|16185.8|16180.8|16190.1|16185.1|16181.8|16176.8|0
1765774800000|2025-12-15 05:00:00|16185.9|16180.9|16184.7|16179.7|16188.6|16183.6|16183.1|16178.1|0
1765775100000|2025-12-15 05:05:00|16184.6|16179.6|16185.6|16180.6|16186.5|16181.5|16183.3|16178.3|0
1765775400000|2025-12-15 05:10:00|16185.5|16180.5|16185.1|16180.1|16186.8|16181.8|16184.5|16179.5|0
1765775700000|2025-12-15 05:15:00|16184.9|16179.9|16181.1|16176.1|16185.6|16180.6|16180.1|16175.1|0
1765776000000|2025-12-15 05:20:00|16181|16176|16184.1|16179.1|16184.7|16179.7|16176|16171|0
1765776300000|2025-12-15 05:25:00|16184|16179|16184.9|16179.9|16186.5|16181.5|16183.3|16178.3|0
1765776600000|2025-12-15 05:30:00|16184.8|16179.8|16191|16186|16192|16187|16182.1|16177.1|0
1765776900000|2025-12-15 05:35:00|16190.9|16185.9|16189.4|16184.4|16192.5|16187.5|16189.3|16184.3|0
1765777200000|2025-12-15 05:40:00|16189.5|16184.5|16191.1|16186.1|16192.3|16187.3|16186.8|16181.8|0
1765777500000|2025-12-15 05:45:00|16191.2|16186.2|16188.2|16183.2|16191.7|16186.7|16188.2|16183.2|0
1765777800000|2025-12-15 05:50:00|16188|16183|16189.5|16184.5|16192.7|16187.7|16186.8|16181.8|0
1765778100000|2025-12-15 05:55:00|16188.5|16183.5|16191.7|16186.7|16195.1|16190.1|16188.5|16183.5|0
1765778400000|2025-12-15 06:00:00|16191.2|16186.2|16179.9|16174.9|16191.2|16186.2|16178.7|16173.7|0
1765778700000|2025-12-15 06:05:00|16179.8|16174.8|16173.7|16168.7|16180.9|16175.9|16172|16167|0
1765779000000|2025-12-15 06:10:00|16173.5|16168.5|16177.8|16172.8|16179.6|16174.6|16172.3|16167.3|0
1765779300000|2025-12-15 06:15:00|16177.7|16172.7|16185.6|16180.6|16187.4|16182.4|16177.1|16172.1|0
1765779600000|2025-12-15 06:20:00|16185.5|16180.5|16181.7|16176.7|16186.9|16181.9|16181.5|16176.5|0
1765779900000|2025-12-15 06:25:00|16181.6|16176.6|16182.3|16177.3|16188.3|16183.3|16179.6|16174.6|0
1765780200000|2025-12-15 06:30:00|16181.9|16176.9|16177.7|16172.7|16184.7|16179.7|16176.4|16171.4|0
1765780500000|2025-12-15 06:35:00|16177.8|16172.8|16181.9|16176.9|16183.3|16178.3|16174.7|16169.7|0
1765780800000|2025-12-15 06:40:00|16182.3|16177.3|16188.3|16183.3|16188.9|16183.9|16179.9|16174.9|0
1765781100000|2025-12-15 06:45:00|16188.9|16183.9|16192.4|16187.4|16192.8|16187.8|16187|16182|0
1765781400000|2025-12-15 06:50:00|16192.5|16187.5|16186.8|16181.8|16192.5|16187.5|16186.3|16181.3|0
1765781700000|2025-12-15 06:55:00|16186.7|16181.7|16188.8|16183.8|16189.2|16184.2|16185|16180|0
1765782000000|2025-12-15 07:00:00|16188.4|16183.4|16187.6|16182.6|16195|16190|16185.2|16180.2|0
1765782300000|2025-12-15 07:05:00|16187.5|16182.5|16178.8|16173.8|16190.8|16185.8|16177.7|16172.7|0
1765782600000|2025-12-15 07:10:00|16177.8|16172.8|16178.7|16173.7|16180.3|16175.3|16174.6|16169.6|0
1765782900000|2025-12-15 07:15:00|16178.8|16173.8|16178.1|16173.1|16184|16179|16176.1|16171.1|0
1765783200000|2025-12-15 07:20:00|16178.3|16173.3|16180.4|16175.4|16181.6|16176.6|16176.5|16171.5|0
1765783500000|2025-12-15 07:25:00|16180.5|16175.5|16171.8|16166.8|16180.7|16175.7|16167.6|16162.6|0
1765783800000|2025-12-15 07:30:00|16171.7|16166.7|16172.7|16167.7|16174.2|16169.2|16165.6|16160.6|0
1765784100000|2025-12-15 07:35:00|16172|16167|16169.5|16164.5|16178.3|16173.3|16168.1|16163.1|0
1765784400000|2025-12-15 07:40:00|16169.2|16164.2|16169.5|16164.5|16173.6|16168.6|16165.1|16160.1|0
1765784700000|2025-12-15 07:45:00|16169.6|16164.6|16166.3|16161.3|16171.3|16166.3|16164|16159|0
1765785000000|2025-12-15 07:50:00|16166.2|16161.2|16173.7|16168.7|16174.5|16169.5|16165.2|16160.2|0
1765785300000|2025-12-15 07:55:00|16173.9|16168.9|16174.6|16169.6|16176.8|16171.8|16170.5|16165.5|0
1765785600000|2025-12-15 08:00:00|16174.2|16169.2|15734|15731|16176.1|16171.1|15734|15731|0
1765789200000|2025-12-15 09:00:00|16083.9|16080.9|16157.7|16154.7|16160.2|16157.2|16083.9|16080.9|0
1765789500000|2025-12-15 09:05:00|16157.3|16154.3|16160.9|16157.9|16161.1|16158.1|16153.8|16150.8|0
1765789800000|2025-12-15 09:10:00|16161.5|16158.5|16162|16159|16163.6|16160.6|16151.5|16148.5|0
1765790100000|2025-12-15 09:15:00|16161.8|16158.8|16160.5|16157.5|16166.7|16163.7|16158.6|16155.6|0
1765790400000|2025-12-15 09:20:00|16164.9|16161.9|16166.1|16163.1|16170.9|16167.9|16161.7|16158.7|0
1765790700000|2025-12-15 09:25:00|16167.2|16164.2|16169|16166|16170.4|16167.4|16166.4|16163.4|0
1765791000000|2025-12-15 09:30:00|16168.8|16165.8|16173.9|16170.9|16180.2|16177.2|16168.4|16165.4|0
1765791300000|2025-12-15 09:35:00|16174|16171|16171|16168|16175.1|16172.1|16170.8|16167.8|0
1765791600000|2025-12-15 09:40:00|16171.9|16168.9|16177|16174|16177.5|16174.5|16171.9|16168.9|0
1765791900000|2025-12-15 09:45:00|16177.2|16174.2|16178.1|16175.1|16179|16176|16171.6|16168.6|0
1765792200000|2025-12-15 09:50:00|16178.2|16175.2|16173.1|16170.1|16178.5|16175.5|16172.1|16169.1|0
1765792500000|2025-12-15 09:55:00|16173.3|16170.3|16173.9|16170.9|16174.4|16171.4|16170.1|16167.1|0
1765792800000|2025-12-15 10:00:00|16173.8|16170.8|16176.4|16173.4|16177.8|16174.8|16171.6|16168.6|0
1765793100000|2025-12-15 10:05:00|16175.3|16172.3|16176.2|16173.2|16177.6|16174.6|16172.1|16169.1|0
1765793400000|2025-12-15 10:10:00|16176.3|16173.3|16179.8|16176.8|16180.7|16177.7|16174.8|16171.8|0
1765793700000|2025-12-15 10:15:00|16179.5|16176.5|16183.2|16180.2|16183.7|16180.7|16178|16175|0
1765794000000|2025-12-15 10:20:00|16183.3|16180.3|16183.8|16180.8|16185.5|16182.5|16181.8|16178.8|0
1765794300000|2025-12-15 10:25:00|16184|16181|16186.6|16183.6|16186.6|16183.6|16181.7|16178.7|0
1765794600000|2025-12-15 10:30:00|16186.7|16183.7|16179.6|16176.6|16187|16184|16178.5|16175.5|0
1765794900000|2025-12-15 10:35:00|16180|16177|16179.9|16176.9|16180.9|16177.9|16177.4|16174.4|0
1765795200000|2025-12-15 10:40:00|16179.8|16176.8|16181.3|16178.3|16182.3|16179.3|16178.3|16175.3|0
1765795500000|2025-12-15 10:45:00|16181|16178|16178.7|16175.7|16182.1|16179.1|16178|16175|0
1765795800000|2025-12-15 10:50:00|16178.5|16175.5|16183|16180|16183.4|16180.4|16178.4|16175.4|0
1765796100000|2025-12-15 10:55:00|16182.8|16179.8|16180.7|16177.7|16183.2|16180.2|16180.4|16177.4|0
1765796400000|2025-12-15 11:00:00|16181.1|16178.1|16182.4|16179.4|16183.7|16180.7|16179|16176|0
1765796700000|2025-12-15 11:05:00|16182.3|16179.3|16183.9|16180.9|16184|16181|16180.8|16177.8|0
1765797000000|2025-12-15 11:10:00|16183.8|16180.8|16184.3|16181.3|16185.6|16182.6|16183.5|16180.5|0
1765797300000|2025-12-15 11:15:00|16184.1|16181.1|16184.5|16181.5|16187.2|16184.2|16182.7|16179.7|0
1765797600000|2025-12-15 11:20:00|16184.3|16181.3|16172.8|16169.8|16185.4|16182.4|16170.8|16167.8|0
1765797900000|2025-12-15 11:25:00|16172.5|16169.5|16178.3|16175.3|16179.1|16176.1|16172.3|16169.3|0
1765798200000|2025-12-15 11:30:00|16178.2|16175.2|16171.4|16168.4|16187.3|16184.3|16170.4|16167.4|0
1765798500000|2025-12-15 11:35:00|16171.2|16168.2|16174.4|16171.4|16175|16172|16171|16168|0
1765798800000|2025-12-15 11:40:00|16174.6|16171.6|16171.8|16168.8|16176.4|16173.4|16171.4|16168.4|0
1765799100000|2025-12-15 11:45:00|16171.7|16168.7|16165.2|16162.2|16172.3|16169.3|16163.8|16160.8|0
1765799400000|2025-12-15 11:50:00|16165.3|16162.3|16174.3|16171.3|16174.3|16171.3|16164.9|16161.9|0
1765799700000|2025-12-15 11:55:00|16174.4|16171.4|16161.7|16158.7|16174.4|16171.4|16156.7|16153.7|0
1765800000000|2025-12-15 12:00:00|16164.5|16161.5|16153.1|16150.1|16164.5|16161.5|16152.7|16149.7|0
1765800300000|2025-12-15 12:05:00|16153.5|16150.5|16151.9|16148.9|16156.3|16153.3|16151.4|16148.4|0
1765800600000|2025-12-15 12:10:00|16151.7|16148.7|16131.1|16128.1|16155|16152|16130.6|16127.6|0
1765800900000|2025-12-15 12:15:00|16131.2|16128.2|16138.3|16135.3|16138.6|16135.6|16130.7|16127.7|0
1765801200000|2025-12-15 12:20:00|16138.4|16135.4|16149.5|16146.5|16152.1|16149.1|16137.7|16134.7|0
1765801500000|2025-12-15 12:25:00|16149.7|16146.7|16140.5|16137.5|16151.1|16148.1|16139.7|16136.7|0
1765801800000|2025-12-15 12:30:00|16140.6|16137.6|16145.6|16142.6|16146.2|16143.2|16139.9|16136.9|0
1765802100000|2025-12-15 12:35:00|16145.5|16142.5|16143|16140|16145.8|16142.8|16141.7|16138.7|0
1765802400000|2025-12-15 12:40:00|16142.5|16139.5|16151.5|16148.5|16152|16149|16142.2|16139.2|0
1765802700000|2025-12-15 12:45:00|16151.8|16148.8|16155.5|16152.5|16157.2|16154.2|16151.4|16148.4|0
1765803000000|2025-12-15 12:50:00|16155.2|16152.2|16149.2|16146.2|16156.9|16153.9|16147.4|16144.4|0
1765803300000|2025-12-15 12:55:00|16149|16146|16146.8|16143.8|16149.4|16146.4|16144|16141|0
1765803600000|2025-12-15 13:00:00|16146.4|16143.4|16146.3|16143.3|16148.7|16145.7|16142.7|16139.7|0
1765803900000|2025-12-15 13:05:00|16146|16143|16134.7|16131.7|16147.7|16144.7|16134.5|16131.5|0
1765804200000|2025-12-15 13:10:00|16134.8|16131.8|16139.5|16136.5|16140.8|16137.8|16132.3|16129.3|0
1765804500000|2025-12-15 13:15:00|16139.7|16136.7|16133.4|16130.4|16140.3|16137.3|16130.6|16127.6|0
1765804800000|2025-12-15 13:20:00|16133|16130|16129.2|16126.2|16133|16130|16127.9|16124.9|0
1765805100000|2025-12-15 13:25:00|16130.5|16127.5|16131.6|16128.6|16134.3|16131.3|16130.5|16127.5|0
1765805400000|2025-12-15 13:30:00|16131.7|16128.7|15733.4|15731.6|16131.7|16129.2|15733.4|15731.6|0
1765809000000|2025-12-15 14:30:00|16179.7|16177.9|15990.6|15988.8|16233.5|16231.7|15988.6|15986.8|0
1765809300000|2025-12-15 14:35:00|15990.1|15988.3|15965.8|15964|16037.2|16035.4|15964.9|15963.1|0
1765809600000|2025-12-15 14:40:00|15970.7|15968.9|15938.8|15937|15987.2|15985.4|15938.8|15937|0
1765809900000|2025-12-15 14:45:00|15937.5|15935.7|15943.5|15941.7|15946.6|15944.8|15909.4|15907.6|0
1765810200000|2025-12-15 14:50:00|15943.6|15941.8|15925.5|15923.7|15946.4|15944.6|15903.9|15902.1|0
1765810500000|2025-12-15 14:55:00|15924.8|15923|15895.9|15894.1|15928.6|15926.8|15893.8|15892|0
1765810800000|2025-12-15 15:00:00|15895|15893.2|15855.6|15853.8|15897.8|15896|15847.2|15845.4|0
1765811100000|2025-12-15 15:05:00|15851.7|15849.9|15878|15876.2|15892.5|15890.7|15848.9|15847.1|0
1765811400000|2025-12-15 15:10:00|15877.4|15875.6|15863.4|15861.6|15883.7|15881.9|15859.3|15857.5|0
1765811700000|2025-12-15 15:15:00|15858.9|15857.1|15827.7|15825.9|15859.6|15857.8|15827.7|15825.9|0
1765812000000|2025-12-15 15:20:00|15828.3|15826.5|15794.7|15792.9|15856.1|15854.3|15794.7|15792.9|0
1765812300000|2025-12-15 15:25:00|15794.5|15792.7|15790.2|15788.4|15803.4|15801.6|15767.5|15765.7|0
1765812600000|2025-12-15 15:30:00|15788.6|15786.8|15821.7|15819.9|15835.4|15833.6|15783.9|15782.1|0
1765812900000|2025-12-15 15:35:00|15821.1|15819.3|15806.4|15804.6|15833.5|15831.7|15798.6|15796.8|0
1765813200000|2025-12-15 15:40:00|15804.4|15802.6|15843.8|15842|15843.8|15842|15792.7|15790.9|0
1765813500000|2025-12-15 15:45:00|15844.1|15842.3|15854.7|15852.9|15859.6|15857.8|15841.6|15839.8|0
1765813800000|2025-12-15 15:50:00|15854|15852.2|15826.3|15824.5|15854.6|15852.8|15812.3|15810.5|0
1765814100000|2025-12-15 15:55:00|15826.9|15825.1|15832.7|15830.9|15836.9|15835.1|15816.2|15814.4|0
1765814400000|2025-12-15 16:00:00|15832.6|15830.8|15829.6|15827.8|15837.5|15835.7|15813.4|15811.6|0
1765814700000|2025-12-15 16:05:00|15828.9|15827.1|15851.4|15849.6|15851.4|15849.6|15828.9|15827.1|0
1765815000000|2025-12-15 16:10:00|15851.7|15849.9|15818.6|15816.8|15854|15852.2|15810.7|15808.9|0
1765815300000|2025-12-15 16:15:00|15817.7|15815.9|15879|15877.2|15879|15877.2|15817.1|15815.3|0
1765815600000|2025-12-15 16:20:00|15879.1|15877.3|15887|15885.2|15890.4|15888.6|15871.1|15869.3|0
1765815900000|2025-12-15 16:25:00|15886.2|15884.4|15888.4|15886.6|15895.6|15893.8|15882.3|15880.5|0
1765816200000|2025-12-15 16:30:00|15888.8|15887|15844.9|15843.1|15891.9|15890.1|15843.3|15841.5|0
1765816500000|2025-12-15 16:35:00|15845|15843.2|15816|15814.2|15846.9|15845.1|15813.6|15811.8|0
1765816800000|2025-12-15 16:40:00|15815.4|15813.6|15801.2|15799.4|15831|15829.2|15801|15799.2|0
1765817100000|2025-12-15 16:45:00|15802.4|15800.6|15808.5|15806.7|15811.9|15810.1|15797.4|15795.6|0
1765817400000|2025-12-15 16:50:00|15807.2|15805.4|15834.1|15832.3|15835.1|15833.3|15807.2|15805.4|0
1765817700000|2025-12-15 16:55:00|15833.6|15831.8|15827.4|15825.6|15844.9|15843.1|15817.5|15815.7|0
1765818000000|2025-12-15 17:00:00|15826.7|15824.9|15820|15818.2|15838.1|15836.3|15816.8|15815|0
1765818300000|2025-12-15 17:05:00|15823.5|15821.7|15824.4|15822.6|15835.4|15833.6|15818.8|15817|0
1765818600000|2025-12-15 17:10:00|15825.9|15824.1|15822.4|15820.6|15833.4|15831.6|15820.3|15818.5|0
1765818900000|2025-12-15 17:15:00|15822.3|15820.5|15810.3|15808.5|15822.6|15820.8|15805.9|15804.1|0
1765819200000|2025-12-15 17:20:00|15810.2|15808.4|15812.1|15810.3|15822|15820.2|15809.7|15807.9|0
1765819500000|2025-12-15 17:25:00|15810.9|15809.1|15815.4|15813.6|15823.7|15821.9|15807.4|15805.6|0
1765819800000|2025-12-15 17:30:00|15815.5|15813.7|15808.2|15806.4|15827.1|15825.3|15801.2|15799.4|0
1765820100000|2025-12-15 17:35:00|15807.8|15806|15820.3|15818.5|15821.4|15819.6|15807.8|15806|0
1765820400000|2025-12-15 17:40:00|15820.2|15818.4|15824.7|15822.9|15836.7|15834.9|15818.6|15816.8|0
1765820700000|2025-12-15 17:45:00|15824.5|15822.7|15803.7|15801.9|15830.9|15829.1|15799.6|15797.8|0
1765821000000|2025-12-15 17:50:00|15803.9|15802.1|15782.8|15781|15803.9|15802.1|15771|15769.2|0
1765821300000|2025-12-15 17:55:00|15783.6|15781.8|15795.8|15794|15797.4|15795.6|15775.5|15773.7|0
1765821600000|2025-12-15 18:00:00|15795.5|15793.7|15785.2|15783.4|15797.4|15795.6|15775.9|15774.1|0
1765821900000|2025-12-15 18:05:00|15785.5|15783.7|15789|15787.2|15798.3|15796.5|15784.4|15782.6|0
1765822200000|2025-12-15 18:10:00|15790.9|15789.1|15800.3|15798.5|15803.8|15802|15789.6|15787.8|0
1765822500000|2025-12-15 18:15:00|15800.2|15798.4|15780.8|15779|15806.5|15804.7|15774.4|15772.6|0
1765822800000|2025-12-15 18:20:00|15780.1|15778.3|15759|15757.2|15783.5|15781.7|15759|15757.2|0
1765823100000|2025-12-15 18:25:00|15758.2|15756.4|15755.3|15753.5|15761.9|15760.1|15746.6|15744.8|0
1765823400000|2025-12-15 18:30:00|15754|15752.2|15763.7|15761.9|15774.3|15772.5|15745.7|15743.9|0
1765823700000|2025-12-15 18:35:00|15763.6|15761.8|15761.7|15759.9|15771.1|15769.3|15757.6|15755.8|0
1765824000000|2025-12-15 18:40:00|15760.7|15758.9|15767|15765.2|15774.2|15772.4|15759|15757.2|0
1765824300000|2025-12-15 18:45:00|15767.2|15765.4|15767.4|15765.6|15775.5|15773.7|15764.2|15762.4|0
1765824600000|2025-12-15 18:50:00|15767.3|15765.5|15783.1|15781.3|15783.9|15782.1|15765.7|15763.9|0
1765824900000|2025-12-15 18:55:00|15783.2|15781.4|15791.7|15789.9|15800.4|15798.6|15783|15781.2|0
1765825200000|2025-12-15 19:00:00|15791.1|15789.3|15799.1|15797.3|15801.8|15800|15787.4|15785.6|0
1765825500000|2025-12-15 19:05:00|15798.7|15796.9|15791|15789.2|15804.3|15802.5|15790.4|15788.6|0
1765825800000|2025-12-15 19:10:00|15791.1|15789.3|15782.7|15780.9|15794.2|15792.4|15779.1|15777.3|0
1765826100000|2025-12-15 19:15:00|15781.7|15779.9|15784.6|15782.8|15784.7|15782.9|15770.1|15768.3|0
1765826400000|2025-12-15 19:20:00|15785.2|15783.4|15784.4|15782.6|15789.4|15787.6|15772.3|15770.5|0
1765826700000|2025-12-15 19:25:00|15783.4|15781.6|15777.3|15775.5|15791.8|15790|15773.8|15772|0
1765827000000|2025-12-15 19:30:00|15777.4|15775.6|15767.2|15765.4|15783.9|15782.1|15765.1|15763.3|0
1765827300000|2025-12-15 19:35:00|15767.7|15765.9|15765.4|15763.6|15774.2|15772.4|15759.5|15757.7|0
1765827600000|2025-12-15 19:40:00|15765.7|15763.9|15756.5|15754.7|15769.7|15767.9|15755.3|15753.5|0
1765827900000|2025-12-15 19:45:00|15757|15755.2|15754.7|15752.9|15757.9|15756.1|15749.8|15748|0
1765828200000|2025-12-15 19:50:00|15753.4|15751.6|15759.5|15757.7|15761.8|15760|15744.8|15743|0
1765828500000|2025-12-15 19:55:00|15760.3|15758.5|15776.6|15774.8|15779.1|15777.3|15760.3|15758.5|0
1765828800000|2025-12-15 20:00:00|15777.2|15774.2|15773.4|15770.4|15777.2|15774.2|15753|15750|0
1765829100000|2025-12-15 20:05:00|15773.3|15770.3|15798.1|15795.1|15798.4|15795.4|15773.3|15770.3|0
1765829400000|2025-12-15 20:10:00|15798.3|15795.3|15786.5|15783.5|15802.6|15799.6|15785.5|15782.5|0
1765829700000|2025-12-15 20:15:00|15786.6|15783.6|15778.1|15775.1|15792.6|15789.6|15774.9|15771.9|0
1765830000000|2025-12-15 20:20:00|15778|15775|15769.6|15766.6|15778.5|15775.5|15760|15757|0
1765830300000|2025-12-15 20:25:00|15769.5|15766.5|15773.6|15770.6|15776.5|15773.5|15762.6|15759.6|0
1765830600000|2025-12-15 20:30:00|15773.7|15770.7|15759.9|15756.9|15779.5|15776.5|15753.1|15750.1|0
1765830900000|2025-12-15 20:35:00|15759.8|15756.8|15770.3|15767.3|15775.6|15772.6|15755.9|15752.9|0
1765831200000|2025-12-15 20:40:00|15770.2|15767.2|15760.5|15757.5|15773.8|15770.8|15756.5|15753.5|0
1765831500000|2025-12-15 20:45:00|15759.9|15756.9|15771.6|15768.6|15774.3|15771.3|15758|15755|0
1765831800000|2025-12-15 20:50:00|15771.7|15768.7|15754.7|15751.7|15787.1|15784.1|15748.8|15745.8|0
1765832100000|2025-12-15 20:55:00|15744.5|15741.5|15745.7|15742.7|15758.9|15755.9|15742.7|15739.7|0
1765832400000|2025-12-15 21:00:00|15744.9|15741.9|15753.8|15750.8|15764|15761|15744.9|15741.9|0
1765832700000|2025-12-15 21:05:00|15753.9|15750.9|15754.8|15751.8|15755.7|15752.7|15750.5|15747.5|0
1765833000000|2025-12-15 21:10:00|15754.9|15751.9|15755.5|15752.5|15756.8|15753.8|15750.8|15747.8|0
1765833300000|2025-12-15 21:15:00|15754.4|15751.4|15748.6|15745.6|15754.4|15751.4|15748.6|15745.6|0
1765833600000|2025-12-15 21:20:00|15748.5|15745.5|15753.8|15750.8|15754.2|15751.2|15744.4|15741.4|0
1765833900000|2025-12-15 21:25:00|15753.9|15750.9|15751|15748|15755.1|15752.1|15750.5|15747.5|0
1765834200000|2025-12-15 21:30:00|15750.6|15747.6|15752|15749|15752.3|15749.3|15748.4|15745.4|0
1765834500000|2025-12-15 21:35:00|15751.4|15748.4|15749.2|15746.2|15752.4|15749.4|15748.8|15745.8|0
1765834800000|2025-12-15 21:40:00|15749.4|15746.4|15750.1|15747.1|15752.5|15749.5|15748.2|15745.2|0
1765835100000|2025-12-15 21:45:00|15749.9|15746.9|15752.7|15749.7|15755|15752|15749.9|15746.9|0
1765835400000|2025-12-15 21:50:00|15752.6|15749.6|15751.9|15748.9|15753.2|15750.2|15750.5|15747.5|0
1765835700000|2025-12-15 21:55:00|15752|15749|15753.5|15750.5|15753.9|15750.9|15751.1|15748.1|0
1765836000000|2025-12-15 22:00:00|15753.4|15750.4|15757.2|15754.2|15757.5|15754.5|15753.4|15750.4|0
1765836300000|2025-12-15 22:05:00|15757.3|15754.3|15754.7|15751.7|15757.4|15754.4|15754.1|15751.1|0
1765836600000|2025-12-15 22:10:00|15754.3|15751.3|15756.2|15753.2|15757.2|15754.2|15753.7|15750.7|0
1765836900000|2025-12-15 22:15:00|15755.4|15752.4|15756.4|15753.4|15757|15754|15755.3|15752.3|0
1765837200000|2025-12-15 22:20:00|15756.3|15753.3|15754.5|15751.5|15756.8|15753.8|15753.2|15750.2|0
1765837500000|2025-12-15 22:25:00|15754.9|15751.9|15754.3|15751.3|15755.7|15752.7|15753.8|15750.8|0
1765837800000|2025-12-15 22:30:00|15754|15751|15755.4|15752.4|15755.8|15752.8|15754|15751|0
1765838100000|2025-12-15 22:35:00|15755.5|15752.5|15753.9|15750.9|15755.6|15752.6|15752.3|15749.3|0
1765838400000|2025-12-15 22:40:00|15753.8|15750.8|15752.1|15749.1|15753.8|15750.8|15749.8|15746.8|0
1765838700000|2025-12-15 22:45:00|15752|15749|15750.5|15747.5|15752.3|15749.3|15750.1|15747.1|0
1765839000000|2025-12-15 22:50:00|15750.3|15747.3|15752.9|15749.9|15752.9|15749.9|15750.3|15747.3|0
1765839300000|2025-12-15 22:55:00|15752.7|15749.7|15753.7|15750.7|15753.8|15750.8|15750.8|15747.8|0
1765839600000|2025-12-15 23:00:00|15755.5|15752.5|15760.3|15757.3|15763.1|15760.1|15754.8|15751.8|0
1765839900000|2025-12-15 23:05:00|15761.6|15758.6|15761.8|15758.8|15764.5|15761.5|15761.1|15758.1|0
1765840200000|2025-12-15 23:10:00|15762|15759|15762.2|15759.2|15762.7|15759.7|15760.1|15757.1|0
1765840500000|2025-12-15 23:15:00|15762.1|15759.1|15758.1|15755.1|15762.1|15759.1|15758|15755|0
1765840800000|2025-12-15 23:20:00|15758.2|15755.2|15757.9|15754.9|15760.1|15757.1|15757.9|15754.9|0
1765841100000|2025-12-15 23:25:00|15758|15755|15752.1|15749.1|15758.3|15755.3|15751.1|15748.1|0
1765841400000|2025-12-15 23:30:00|15751.9|15748.9|15746.7|15743.7|15753.3|15750.3|15746.7|15743.7|0
1765841700000|2025-12-15 23:35:00|15747|15744|15744.4|15741.4|15747.1|15744.1|15741.5|15738.5|0
1765842000000|2025-12-15 23:40:00|15744.1|15741.1|15745.3|15742.3|15745.3|15742.3|15743|15740|0
1765842300000|2025-12-15 23:45:00|15744.9|15741.9|15742.2|15739.2|15745.1|15742.1|15741.2|15738.2|0
1765842600000|2025-12-15 23:50:00|15741.7|15738.7|15733.1|15730.1|15742.1|15739.1|15732.4|15729.4|0
1765842900000|2025-12-15 23:55:00|15733.7|15730.7|15737.9|15732.9|15738|15733.9|15733.5|15730.5|0
1765843200000|2025-12-16 00:00:00|15737.8|15732.8|15735.7|15730.7|15744.5|15739.5|15729.9|15724.9|0
1765843500000|2025-12-16 00:05:00|15736|15731|15716.2|15711.2|15736.1|15731.1|15714.7|15709.7|0
1765843800000|2025-12-16 00:10:00|15716.4|15711.4|15712|15707|15716.4|15711.4|15705.1|15700.1|0
1765844100000|2025-12-16 00:15:00|15711.7|15706.7|15706.3|15701.3|15711.7|15706.7|15693.5|15688.5|0
1765844400000|2025-12-16 00:20:00|15705.6|15700.6|15715.8|15710.8|15723.2|15718.2|15701|15696|0
1765844700000|2025-12-16 00:25:00|15715.9|15710.9|15722.1|15717.1|15726|15721|15715.9|15710.9|0
1765845000000|2025-12-16 00:30:00|15722.2|15717.2|15719.7|15714.7|15728.7|15723.7|15717.1|15712.1|0
1765845300000|2025-12-16 00:35:00|15719.9|15714.9|15707.9|15702.9|15720.5|15715.5|15705.4|15700.4|0
1765845600000|2025-12-16 00:40:00|15708.1|15703.1|15712|15707|15720.8|15715.8|15705.1|15700.1|0
1765845900000|2025-12-16 00:45:00|15712.1|15707.1|15710.7|15705.7|15720.1|15715.1|15709.4|15704.4|0
1765846200000|2025-12-16 00:50:00|15710.5|15705.5|15701.6|15696.6|15713|15708|15699.7|15694.7|0
1765846500000|2025-12-16 00:55:00|15701.5|15696.5|15700.9|15695.9|15703|15698|15696.3|15691.3|0
1765846800000|2025-12-16 01:00:00|15701|15696|15694.9|15689.9|15702.6|15697.6|15686.8|15681.8|0
1765847100000|2025-12-16 01:05:00|15694.6|15689.6|15698.4|15693.4|15703.1|15698.1|15690.7|15685.7|0
1765847400000|2025-12-16 01:10:00|15698.5|15693.5|15695.6|15690.6|15708.2|15703.2|15693.4|15688.4|0
1765847700000|2025-12-16 01:15:00|15695.5|15690.5|15699.4|15694.4|15706.1|15701.1|15695.3|15690.3|0
1765848000000|2025-12-16 01:20:00|15699|15694|15697.5|15692.5|15705.5|15700.5|15697.5|15692.5|0
1765848300000|2025-12-16 01:25:00|15697.4|15692.4|15694.8|15689.8|15701.2|15696.2|15694|15689|0
1765848600000|2025-12-16 01:30:00|15694.7|15689.7|15675.5|15670.5|15700.2|15695.2|15675.5|15670.5|0
1765848900000|2025-12-16 01:35:00|15675.2|15670.2|15618.8|15613.8|15675.2|15670.2|15611.6|15606.6|0
1765849200000|2025-12-16 01:40:00|15619.3|15614.3|15613.8|15608.8|15630|15625|15607.6|15602.6|0
1765849500000|2025-12-16 01:45:00|15613.5|15608.5|15617.7|15612.7|15627.5|15622.5|15609.5|15604.5|0
1765849800000|2025-12-16 01:50:00|15617.8|15612.8|15638.1|15633.1|15643.5|15638.5|15616.5|15611.5|0
1765850100000|2025-12-16 01:55:00|15637.9|15632.9|15633|15628|15641.7|15636.7|15627.9|15622.9|0
1765850400000|2025-12-16 02:00:00|15633.1|15628.1|15621.7|15616.7|15635.2|15630.2|15615.9|15610.9|0
1765850700000|2025-12-16 02:05:00|15621.3|15616.3|15629.9|15624.9|15638.7|15633.7|15620.4|15615.4|0
1765851000000|2025-12-16 02:10:00|15630.1|15625.1|15642.9|15637.9|15646|15641|15628.2|15623.2|0
1765851300000|2025-12-16 02:15:00|15642.7|15637.7|15639.6|15634.6|15645.3|15640.3|15634|15629|0
1765851600000|2025-12-16 02:20:00|15641.6|15636.6|15635.9|15630.9|15642.5|15637.5|15634.8|15629.8|0
1765851900000|2025-12-16 02:25:00|15636.2|15631.2|15649.9|15644.9|15655.8|15650.8|15634.8|15629.8|0
1765852200000|2025-12-16 02:30:00|15648.8|15643.8|15640.2|15635.2|15651.9|15646.9|15636.2|15631.2|0
1765852500000|2025-12-16 02:35:00|15640.1|15635.1|15634.3|15629.3|15642.6|15637.6|15630.3|15625.3|0
1765852800000|2025-12-16 02:40:00|15634.4|15629.4|15642.3|15637.3|15642.3|15637.3|15624.4|15619.4|0
1765853100000|2025-12-16 02:45:00|15642.4|15637.4|15642.6|15637.6|15647.1|15642.1|15639.9|15634.9|0
1765853400000|2025-12-16 02:50:00|15642.3|15637.3|15638.1|15633.1|15645.2|15640.2|15634.5|15629.5|0
1765853700000|2025-12-16 02:55:00|15638|15633|15632.3|15627.3|15640.8|15635.8|15627|15622|0
1765854000000|2025-12-16 03:00:00|15631.9|15626.9|15639.8|15634.8|15642.7|15637.7|15627.1|15622.1|0
1765854300000|2025-12-16 03:05:00|15639.5|15634.5|15636.4|15631.4|15640|15635|15631.2|15626.2|0
1765854600000|2025-12-16 03:10:00|15635.6|15630.6|15623.5|15618.5|15635.6|15630.6|15617.7|15612.7|0
1765854900000|2025-12-16 03:15:00|15624.1|15619.1|15629|15624|15629.1|15624.1|15621.1|15616.1|0
1765855200000|2025-12-16 03:20:00|15629.2|15624.2|15626.1|15621.1|15630.9|15625.9|15624.1|15619.1|0
1765855500000|2025-12-16 03:25:00|15625.8|15620.8|15619.5|15614.5|15625.9|15620.9|15610.8|15605.8|0
1765855800000|2025-12-16 03:30:00|15620.5|15615.5|15614|15609|15621.5|15616.5|15600.8|15595.8|0
1765856100000|2025-12-16 03:35:00|15614.1|15609.1|15615.5|15610.5|15627.8|15622.8|15613.8|15608.8|0
1765856400000|2025-12-16 03:40:00|15615.4|15610.4|15620.4|15615.4|15622.8|15617.8|15614.1|15609.1|0
1765856700000|2025-12-16 03:45:00|15620.5|15615.5|15635.9|15630.9|15637.3|15632.3|15619.2|15614.2|0
1765857000000|2025-12-16 03:50:00|15636.1|15631.1|15644.3|15639.3|15644.8|15639.8|15635|15630|0
1765857300000|2025-12-16 03:55:00|15644.4|15639.4|15639.4|15634.4|15644.5|15639.5|15637.8|15632.8|0
1765857600000|2025-12-16 04:00:00|15639.3|15634.3|15629.8|15624.8|15641.4|15636.4|15625.1|15620.1|0
1765857900000|2025-12-16 04:05:00|15629.9|15624.9|15615.2|15610.2|15631.6|15626.6|15613.5|15608.5|0
1765858200000|2025-12-16 04:10:00|15615.1|15610.1|15625.3|15620.3|15628.3|15623.3|15615.1|15610.1|0
1765858500000|2025-12-16 04:15:00|15624.6|15619.6|15625.2|15620.2|15629.3|15624.3|15620.8|15615.8|0
1765858800000|2025-12-16 04:20:00|15625.3|15620.3|15632|15627|15633.4|15628.4|15623.7|15618.7|0
1765859100000|2025-12-16 04:25:00|15632.9|15627.9|15633.1|15628.1|15636.7|15631.7|15630.6|15625.6|0
1765859400000|2025-12-16 04:30:00|15633.2|15628.2|15637|15632|15637.7|15632.7|15631.4|15626.4|0
1765859700000|2025-12-16 04:35:00|15637.2|15632.2|15640.4|15635.4|15645.6|15640.6|15635.5|15630.5|0
1765860000000|2025-12-16 04:40:00|15640.7|15635.7|15642.1|15637.1|15644.6|15639.6|15637.4|15632.4|0
1765860300000|2025-12-16 04:45:00|15642.3|15637.3|15647.4|15642.4|15649.4|15644.4|15642.3|15637.3|0
1765860600000|2025-12-16 04:50:00|15647.7|15642.7|15645.2|15640.2|15648.6|15643.6|15644.8|15639.8|0
1765860900000|2025-12-16 04:55:00|15645.5|15640.5|15641.3|15636.3|15646.1|15641.1|15640.4|15635.4|0
1765861200000|2025-12-16 05:00:00|15640.9|15635.9|15637.7|15632.7|15642.8|15637.8|15630.7|15625.7|0
1765861500000|2025-12-16 05:05:00|15637.5|15632.5|15633.1|15628.1|15638.7|15633.7|15632.7|15627.7|0
1765861800000|2025-12-16 05:10:00|15633|15628|15628.2|15623.2|15635.9|15630.9|15625.9|15620.9|0
1765862100000|2025-12-16 05:15:00|15628.3|15623.3|15635.4|15630.4|15635.7|15630.7|15626.1|15621.1|0
1765862400000|2025-12-16 05:20:00|15634.8|15629.8|15631.9|15626.9|15636.4|15631.4|15624|15619|0
1765862700000|2025-12-16 05:25:00|15631.7|15626.7|15626.5|15621.5|15634.1|15629.1|15625.3|15620.3|0
1765863000000|2025-12-16 05:30:00|15626.1|15621.1|15617.7|15612.7|15626.6|15621.6|15617.1|15612.1|0
1765863300000|2025-12-16 05:35:00|15617.5|15612.5|15624.4|15619.4|15626.5|15621.5|15615.8|15610.8|0
1765863600000|2025-12-16 05:40:00|15624.2|15619.2|15619.7|15614.7|15625.8|15620.8|15618.7|15613.7|0
1765863900000|2025-12-16 05:45:00|15619.6|15614.6|15619|15614|15626.5|15621.5|15617.7|15612.7|0
1765864200000|2025-12-16 05:50:00|15619.1|15614.1|15609.1|15604.1|15620.7|15615.7|15609|15604|0
1765864500000|2025-12-16 05:55:00|15609.2|15604.2|15607.1|15602.1|15610.6|15605.6|15601.8|15596.8|0
1765864800000|2025-12-16 06:00:00|15607.2|15602.2|15611.1|15606.1|15612.5|15607.5|15601.4|15596.4|0
1765865100000|2025-12-16 06:05:00|15611.2|15606.2|15615.3|15610.3|15618.4|15613.4|15610.3|15605.3|0
1765865400000|2025-12-16 06:10:00|15615.1|15610.1|15617.5|15612.5|15622.6|15617.6|15609.1|15604.1|0
1765865700000|2025-12-16 06:15:00|15616.8|15611.8|15607.7|15602.7|15619|15614|15607|15602|0
1765866000000|2025-12-16 06:20:00|15607.8|15602.8|15610.3|15605.3|15613.2|15608.2|15605.6|15600.6|0
1765866300000|2025-12-16 06:25:00|15610.5|15605.5|15613.2|15608.2|15617.2|15612.2|15609.1|15604.1|0
1765866600000|2025-12-16 06:30:00|15612.9|15607.9|15609.5|15604.5|15613.2|15608.2|15607.5|15602.5|0
1765866900000|2025-12-16 06:35:00|15609.4|15604.4|15604.5|15599.5|15611.2|15606.2|15604.4|15599.4|0
1765867200000|2025-12-16 06:40:00|15604.6|15599.6|15610.3|15605.3|15612|15607|15604.4|15599.4|0
1765867500000|2025-12-16 06:45:00|15609.9|15604.9|15609.8|15604.8|15616.2|15611.2|15609.2|15604.2|0
1765867800000|2025-12-16 06:50:00|15610.5|15605.5|15615.7|15610.7|15618.9|15613.9|15610.4|15605.4|0
1765868100000|2025-12-16 06:55:00|15616.1|15611.1|15620.7|15615.7|15621|15616|15615.8|15610.8|0
1765868400000|2025-12-16 07:00:00|15620.8|15615.8|15627.6|15622.6|15629.7|15624.7|15619.9|15614.9|0
1765868700000|2025-12-16 07:05:00|15627.4|15622.4|15620.6|15615.6|15627.7|15622.7|15620|15615|0
1765869000000|2025-12-16 07:10:00|15620.5|15615.5|15615|15610|15621.9|15616.9|15614.9|15609.9|0
1765869300000|2025-12-16 07:15:00|15615.5|15610.5|15622.5|15617.5|15625.9|15620.9|15614.8|15609.8|0
1765869600000|2025-12-16 07:20:00|15622.6|15617.6|15625.6|15620.6|15628.9|15623.9|15619|15614|0
1765869900000|2025-12-16 07:25:00|15625.4|15620.4|15622.6|15617.6|15628.9|15623.9|15622.5|15617.5|0
1765870200000|2025-12-16 07:30:00|15622.5|15617.5|15615.6|15610.6|15622.9|15617.9|15615.6|15610.6|0
1765870500000|2025-12-16 07:35:00|15615.5|15610.5|15599.8|15594.8|15618.3|15613.3|15593.6|15588.6|0
1765870800000|2025-12-16 07:40:00|15599.9|15594.9|15584.7|15579.7|15604.3|15599.3|15580.9|15575.9|0
1765871100000|2025-12-16 07:45:00|15584.4|15579.4|15608.2|15603.2|15609|15604|15584.2|15579.2|0
1765871400000|2025-12-16 07:50:00|15608.1|15603.1|15605.5|15600.5|15610|15605|15602.8|15597.8|0
1765871700000|2025-12-16 07:55:00|15605.6|15600.6|15616|15611|15621.8|15616.8|15603.7|15598.7|0
1765872000000|2025-12-16 08:00:00|15616.1|15611.1|15312.8|15309.8|15624.5|15619.5|15312.8|15309.8|0
1765875600000|2025-12-16 09:00:00|15659.6|15656.6|15673.4|15670.4|15675.6|15672.6|15659.6|15656.6|0
1765875900000|2025-12-16 09:05:00|15675.3|15672.3|15691.2|15688.2|15691.5|15688.5|15674.2|15671.2|0
1765876200000|2025-12-16 09:10:00|15691.1|15688.1|15699.5|15696.5|15699.9|15696.9|15681.9|15678.9|0
1765876500000|2025-12-16 09:15:00|15699.6|15696.6|15699.5|15696.5|15706|15703|15698.4|15695.4|0
1765876800000|2025-12-16 09:20:00|15699.4|15696.4|15700.6|15697.6|15704.6|15701.6|15696.6|15693.6|0
1765877100000|2025-12-16 09:25:00|15701.1|15698.1|15689.8|15686.8|15701.4|15698.4|15689.5|15686.5|0
1765877400000|2025-12-16 09:30:00|15690.2|15687.2|15691.5|15688.5|15693.7|15690.7|15686.4|15683.4|0
1765877700000|2025-12-16 09:35:00|15691.6|15688.6|15695|15692|15697.5|15694.5|15685.6|15682.6|0
1765878000000|2025-12-16 09:40:00|15693.3|15690.3|15687.2|15684.2|15694.1|15691.1|15686.4|15683.4|0
1765878300000|2025-12-16 09:45:00|15687.3|15684.3|15686.2|15683.2|15688.5|15685.5|15684.8|15681.8|0
1765878600000|2025-12-16 09:50:00|15686.3|15683.3|15681.4|15678.4|15688.1|15685.1|15674.7|15671.7|0
1765878900000|2025-12-16 09:55:00|15680.1|15677.1|15676.1|15673.1|15680.7|15677.7|15665.2|15662.2|0
1765879200000|2025-12-16 10:00:00|15675.5|15672.5|15679.2|15676.2|15680.5|15677.5|15666.2|15663.2|0
1765879500000|2025-12-16 10:05:00|15680.3|15677.3|15685|15682|15688.4|15685.4|15678.2|15675.2|0
1765879800000|2025-12-16 10:10:00|15685.6|15682.6|15696.3|15693.3|15698.2|15695.2|15681.9|15678.9|0
1765880100000|2025-12-16 10:15:00|15696.2|15693.2|15698.1|15695.1|15700.7|15697.7|15694.1|15691.1|0
1765880400000|2025-12-16 10:20:00|15698.2|15695.2|15700.7|15697.7|15700.8|15697.8|15693.1|15690.1|0
1765880700000|2025-12-16 10:25:00|15700.5|15697.5|15704.4|15701.4|15711.6|15708.6|15700.5|15697.5|0
1765881000000|2025-12-16 10:30:00|15704.8|15701.8|15711.8|15708.8|15712.6|15709.6|15703.8|15700.8|0
1765881300000|2025-12-16 10:35:00|15711.9|15708.9|15720.3|15717.3|15720.4|15717.4|15709.4|15706.4|0
1765881600000|2025-12-16 10:40:00|15720.2|15717.2|15728.8|15725.8|15730.4|15727.4|15720.2|15717.2|0
1765881900000|2025-12-16 10:45:00|15728.9|15725.9|15726.1|15723.1|15733.3|15730.3|15724|15721|0
1765882200000|2025-12-16 10:50:00|15726|15723|15721.3|15718.3|15726.2|15723.2|15715.1|15712.1|0
1765882500000|2025-12-16 10:55:00|15721.4|15718.4|15729.2|15726.2|15729.4|15726.4|15718.8|15715.8|0
1765882800000|2025-12-16 11:00:00|15729|15726|15719.5|15716.5|15730.2|15727.2|15719.5|15716.5|0
1765883100000|2025-12-16 11:05:00|15719.7|15716.7|15719.7|15716.7|15720.9|15717.9|15716.7|15713.7|0
1765883400000|2025-12-16 11:10:00|15719.4|15716.4|15719.9|15716.9|15720.9|15717.9|15717.7|15714.7|0
1765883700000|2025-12-16 11:15:00|15720|15717|15718.9|15715.9|15721.2|15718.2|15717.6|15714.6|0
1765884000000|2025-12-16 11:20:00|15718.7|15715.7|15721|15718|15721.3|15718.3|15717|15714|0
1765884300000|2025-12-16 11:25:00|15721.2|15718.2|15719.6|15716.6|15721.8|15718.8|15718.1|15715.1|0
1765884600000|2025-12-16 11:30:00|15720.2|15717.2|15724.2|15721.2|15724.9|15721.9|15720.2|15717.2|0
1765884900000|2025-12-16 11:35:00|15724.1|15721.1|15734.3|15731.3|15734.3|15731.3|15723|15720|0
1765885200000|2025-12-16 11:40:00|15734.2|15731.2|15736.6|15733.6|15738.5|15735.5|15732.2|15729.2|0
1765885500000|2025-12-16 11:45:00|15736.8|15733.8|15729.5|15726.5|15736.8|15733.8|15727.6|15724.6|0
1765885800000|2025-12-16 11:50:00|15729.8|15726.8|15733.8|15730.8|15734.6|15731.6|15719.8|15716.8|0
1765886100000|2025-12-16 11:55:00|15733.9|15730.9|15739.5|15736.5|15741|15738|15732.7|15729.7|0
1765886400000|2025-12-16 12:00:00|15737.6|15734.6|15732.1|15729.1|15738.8|15735.8|15731|15728|0
1765886700000|2025-12-16 12:05:00|15731.8|15728.8|15731.9|15728.9|15735.8|15732.8|15730.7|15727.7|0
1765887000000|2025-12-16 12:10:00|15731.8|15728.8|15742.8|15739.8|15743.8|15740.8|15731.8|15728.8|0
1765887300000|2025-12-16 12:15:00|15742.6|15739.6|15750.5|15747.5|15753.1|15750.1|15741.8|15738.8|0
1765887600000|2025-12-16 12:20:00|15750.2|15747.2|15755.8|15752.8|15761.5|15758.5|15749|15746|0
1765887900000|2025-12-16 12:25:00|15755.6|15752.6|15758.6|15755.6|15758.9|15755.9|15752.5|15749.5|0
1765888200000|2025-12-16 12:30:00|15758.8|15755.8|15761.8|15758.8|15761.8|15758.8|15755.9|15752.9|0
1765888500000|2025-12-16 12:35:00|15762.2|15759.2|15756.5|15753.5|15763.3|15760.3|15756.1|15753.1|0
1765888800000|2025-12-16 12:40:00|15757.1|15754.1|15757.6|15754.6|15759|15756|15756.3|15753.3|0
1765889100000|2025-12-16 12:45:00|15756.8|15753.8|15754.5|15751.5|15757.2|15754.2|15753.6|15750.6|0
1765889400000|2025-12-16 12:50:00|15754.4|15751.4|15755.9|15752.9|15757.8|15754.8|15754.2|15751.2|0
1765889700000|2025-12-16 12:55:00|15756|15753|15748.4|15745.4|15756.3|15753.3|15747|15744|0
1765890000000|2025-12-16 13:00:00|15748|15745|15736.9|15733.9|15748.4|15745.4|15736.9|15733.9|0
1765890300000|2025-12-16 13:05:00|15737|15734|15731.4|15728.4|15737|15734|15730.2|15727.2|0
1765890600000|2025-12-16 13:10:00|15731.2|15728.2|15731.3|15728.3|15732.7|15729.7|15725.3|15722.3|0
1765890900000|2025-12-16 13:15:00|15731|15728|15728.8|15725.8|15734.5|15731.5|15726.2|15723.2|0
1765891200000|2025-12-16 13:20:00|15728.7|15725.7|15742.1|15739.1|15743.2|15740.2|15728.1|15725.1|0
1765891500000|2025-12-16 13:25:00|15741.9|15738.9|15738.2|15735.2|15747.6|15744.6|15735.5|15732.5|0
1765891800000|2025-12-16 13:30:00|15752.8|15749.8|15312.2|15310.4|15753.9|15751|15312.2|15310.4|0
1765895400000|2025-12-16 14:30:00|15512.7|15510.9|15757.1|15755.3|15764.8|15763|15512.7|15510.9|0
1765895700000|2025-12-16 14:35:00|15758|15756.2|15771.5|15769.7|15797.3|15795.5|15734.2|15732.4|0
1765896000000|2025-12-16 14:40:00|15771.4|15769.6|15750.9|15749.1|15776|15774.2|15728.7|15726.9|0
1765896300000|2025-12-16 14:45:00|15754.7|15752.9|15777.2|15775.4|15794.7|15792.9|15711.1|15709.3|0
1765896600000|2025-12-16 14:50:00|15773.9|15772.1|15788.7|15786.9|15821.4|15819.6|15770.7|15768.9|0
1765896900000|2025-12-16 14:55:00|15783.7|15781.9|15834|15832.2|15841.9|15840.1|15783.7|15781.9|0
1765897200000|2025-12-16 15:00:00|15833.9|15832.1|15812.7|15810.9|15843.5|15841.7|15787.5|15785.7|0
1765897500000|2025-12-16 15:05:00|15813.2|15811.4|15782.1|15780.3|15835.2|15833.4|15782.1|15780.3|0
1765897800000|2025-12-16 15:10:00|15782.4|15780.6|15787.9|15786.1|15799.8|15798|15775.9|15774.1|0
1765898100000|2025-12-16 15:15:00|15787.4|15785.6|15749.8|15748|15790.4|15788.6|15745.6|15743.8|0
1765898400000|2025-12-16 15:20:00|15750.1|15748.3|15735.3|15733.5|15767|15765.2|15733.8|15732|0
1765898700000|2025-12-16 15:25:00|15734|15732.2|15741.3|15739.5|15744.2|15742.4|15702.2|15700.4|0
1765899000000|2025-12-16 15:30:00|15740.3|15738.5|15752.7|15750.9|15767.2|15765.4|15737.5|15735.7|0
1765899300000|2025-12-16 15:35:00|15755.7|15753.9|15727.3|15725.5|15762.5|15760.7|15707.9|15706.1|0
1765899600000|2025-12-16 15:40:00|15727.6|15725.8|15740.5|15738.7|15742.1|15740.3|15699.2|15697.4|0
1765899900000|2025-12-16 15:45:00|15739.7|15737.9|15744.2|15742.4|15761.2|15759.4|15739.1|15737.3|0
1765900200000|2025-12-16 15:50:00|15743.8|15742|15767.5|15765.7|15772.3|15770.5|15720.3|15718.5|0
1765900500000|2025-12-16 15:55:00|15766.8|15765|15779.2|15777.4|15784.1|15782.3|15756.5|15754.7|0
1765900800000|2025-12-16 16:00:00|15778.7|15776.9|15777.4|15775.6|15793.5|15791.7|15775.3|15773.5|0
1765901100000|2025-12-16 16:05:00|15776|15774.2|15757.8|15756|15779.5|15777.7|15753.3|15751.5|0
1765901400000|2025-12-16 16:10:00|15758.2|15756.4|15735.3|15733.5|15759.4|15757.6|15734.3|15732.5|0
1765901700000|2025-12-16 16:15:00|15734.8|15733|15729.8|15728|15740.6|15738.8|15708|15706.2|0
1765902000000|2025-12-16 16:20:00|15730|15728.2|15726.4|15724.6|15737.7|15735.9|15717.3|15715.5|0
1765902300000|2025-12-16 16:25:00|15726.2|15724.4|15731.2|15729.4|15734|15732.2|15719.7|15717.9|0
1765902600000|2025-12-16 16:30:00|15731.1|15729.3|15749.3|15747.5|15750.4|15748.6|15725.8|15724|0
1765902900000|2025-12-16 16:35:00|15750.1|15748.3|15736.5|15734.7|15755.9|15754.1|15715.2|15713.4|0
1765903200000|2025-12-16 16:40:00|15736.7|15734.9|15743.9|15742.1|15746.6|15744.8|15719.8|15718|0
1765903500000|2025-12-16 16:45:00|15744.3|15742.5|15767.3|15765.5|15770.8|15769|15741.2|15739.4|0
1765903800000|2025-12-16 16:50:00|15768|15766.2|15762.8|15761|15780|15778.2|15752.9|15751.1|0
1765904100000|2025-12-16 16:55:00|15762.3|15760.5|15789.5|15787.7|15791.4|15789.6|15759.7|15757.9|0
1765904400000|2025-12-16 17:00:00|15789.8|15788|15793.3|15791.5|15801.1|15799.3|15779.1|15777.3|0
1765904700000|2025-12-16 17:05:00|15793.5|15791.7|15765.2|15763.4|15796.1|15794.3|15765|15763.2|0
1765905000000|2025-12-16 17:10:00|15764.5|15762.7|15780.8|15779|15786|15784.2|15752.9|15751.1|0
1765905300000|2025-12-16 17:15:00|15781.3|15779.5|15780.1|15778.3|15793.1|15791.3|15774.8|15773|0
1765905600000|2025-12-16 17:20:00|15780.2|15778.4|15761.2|15759.4|15783.1|15781.3|15759.7|15757.9|0
1765905900000|2025-12-16 17:25:00|15760.7|15758.9|15744|15742.2|15761.8|15760|15737.6|15735.8|0
1765906200000|2025-12-16 17:30:00|15743.5|15741.7|15760.8|15759|15761.1|15759.3|15742.9|15741.1|0
1765906500000|2025-12-16 17:35:00|15761.5|15759.7|15737.6|15735.8|15766.9|15765.1|15730.8|15729|0
1765906800000|2025-12-16 17:40:00|15736.7|15734.9|15725.3|15723.5|15737.1|15735.3|15718|15716.2|0
1765907100000|2025-12-16 17:45:00|15726.2|15724.4|15723.7|15721.9|15738.5|15736.7|15723.2|15721.4|0
1765907400000|2025-12-16 17:50:00|15724.2|15722.4|15713.7|15711.9|15724.2|15722.4|15710.1|15708.3|0
1765907700000|2025-12-16 17:55:00|15714.9|15713.1|15697.9|15696.1|15718.1|15716.3|15695.9|15694.1|0
1765908000000|2025-12-16 18:00:00|15695.7|15693.9|15707.5|15705.7|15708|15706.2|15684.3|15682.5|0
1765908300000|2025-12-16 18:05:00|15707.8|15706|15712.1|15710.3|15716.8|15715|15687.1|15685.3|0
1765908600000|2025-12-16 18:10:00|15712|15710.2|15717.9|15716.1|15718.5|15716.7|15694|15692.2|0
1765908900000|2025-12-16 18:15:00|15717.6|15715.8|15697.7|15695.9|15717.6|15715.8|15695|15693.2|0
1765909200000|2025-12-16 18:20:00|15698.3|15696.5|15709.5|15707.7|15711.3|15709.5|15692.8|15691|0
1765909500000|2025-12-16 18:25:00|15710|15708.2|15697.2|15695.4|15715.1|15713.3|15693.7|15691.9|0
1765909800000|2025-12-16 18:30:00|15696.9|15695.1|15733.3|15731.5|15733.9|15732.1|15696.9|15695.1|0
1765910100000|2025-12-16 18:35:00|15733.1|15731.3|15757.6|15755.8|15760.6|15758.8|15733.1|15731.3|0
1765910400000|2025-12-16 18:40:00|15757.1|15755.3|15779.5|15777.7|15780.9|15779.1|15757.1|15755.3|0
1765910700000|2025-12-16 18:45:00|15779.8|15778|15787.8|15786|15795.6|15793.8|15777.2|15775.4|0
1765911000000|2025-12-16 18:50:00|15787.9|15786.1|15777.3|15775.5|15797.9|15796.1|15772.9|15771.1|0
1765911300000|2025-12-16 18:55:00|15776.6|15774.8|15776|15774.2|15785.7|15783.9|15774.9|15773.1|0
1765911600000|2025-12-16 19:00:00|15775.8|15774|15746.9|15745.1|15779.3|15777.5|15741|15739.2|0
1765911900000|2025-12-16 19:05:00|15746.6|15744.8|15757.4|15755.6|15760.7|15758.9|15742.6|15740.8|0
1765912200000|2025-12-16 19:10:00|15757.5|15755.7|15745.5|15743.7|15760.8|15759|15740.9|15739.1|0
1765912500000|2025-12-16 19:15:00|15745.1|15743.3|15735.4|15733.6|15750.7|15748.9|15735.3|15733.5|0
1765912800000|2025-12-16 19:20:00|15735.2|15733.4|15750.2|15748.4|15757.8|15756|15733.7|15731.9|0
1765913100000|2025-12-16 19:25:00|15749.3|15747.5|15772.2|15770.4|15772.5|15770.7|15744.7|15742.9|0
1765913400000|2025-12-16 19:30:00|15772.4|15770.6|15779.2|15777.4|15785.6|15783.8|15770.2|15768.4|0
1765913700000|2025-12-16 19:35:00|15779.3|15777.5|15779.7|15777.9|15794.4|15792.6|15776.9|15775.1|0
1765914000000|2025-12-16 19:40:00|15779.5|15777.7|15786.7|15784.9|15792.2|15790.4|15772.6|15770.8|0
1765914300000|2025-12-16 19:45:00|15787|15785.2|15789.3|15787.5|15794.1|15792.3|15780.4|15778.6|0
1765914600000|2025-12-16 19:50:00|15790.2|15788.4|15805|15803.2|15815.8|15814|15787.9|15786.1|0
1765914900000|2025-12-16 19:55:00|15805.7|15803.9|15800.3|15798.5|15809.3|15807.5|15799.1|15797.3|0
1765915200000|2025-12-16 20:00:00|15800.9|15797.9|15823.8|15820.8|15824.3|15821.3|15797.6|15794.6|0
1765915500000|2025-12-16 20:05:00|15823.7|15820.7|15826.7|15823.7|15829.9|15826.9|15816.3|15813.3|0
1765915800000|2025-12-16 20:10:00|15826.3|15823.3|15809.1|15806.1|15830.3|15827.3|15808.8|15805.8|0
1765916100000|2025-12-16 20:15:00|15809.4|15806.4|15809.9|15806.9|15814.3|15811.3|15802.5|15799.5|0
1765916400000|2025-12-16 20:20:00|15810.1|15807.1|15826.7|15823.7|15828.1|15825.1|15808.8|15805.8|0
1765916700000|2025-12-16 20:25:00|15826.6|15823.6|15822.7|15819.7|15826.9|15823.9|15817.7|15814.7|0
1765917000000|2025-12-16 20:30:00|15822.6|15819.6|15837|15834|15842.3|15839.3|15822.2|15819.2|0
1765917300000|2025-12-16 20:35:00|15836.4|15833.4|15852.4|15849.4|15865.8|15862.8|15836.1|15833.1|0
1765917600000|2025-12-16 20:40:00|15852.5|15849.5|15855.9|15852.9|15864|15861|15846.1|15843.1|0
1765917900000|2025-12-16 20:45:00|15855.7|15852.7|15845.3|15842.3|15857.3|15854.3|15837.5|15834.5|0
1765918200000|2025-12-16 20:50:00|15845.5|15842.5|15852.2|15849.2|15867.1|15864.1|15845.5|15842.5|0
1765918500000|2025-12-16 20:55:00|15851.7|15848.7|15821.2|15818.2|15858.8|15855.8|15821.2|15818.2|0
1765918800000|2025-12-16 21:00:00|15820.9|15817.9|15801.5|15798.5|15826.8|15823.8|15800.2|15797.2|0
1765919100000|2025-12-16 21:05:00|15801.6|15798.6|15807.7|15804.7|15816.5|15813.5|15800.5|15797.5|0
1765919400000|2025-12-16 21:10:00|15807.5|15804.5|15805.4|15802.4|15807.5|15804.5|15801.5|15798.5|0
1765919700000|2025-12-16 21:15:00|15805.3|15802.3|15800.5|15797.5|15807.5|15804.5|15800.3|15797.3|0
1765920000000|2025-12-16 21:20:00|15800.2|15797.2|15793.3|15790.3|15800.5|15797.5|15789.5|15786.5|0
1765920300000|2025-12-16 21:25:00|15793.4|15790.4|15796.6|15793.6|15797.6|15794.6|15792.6|15789.6|0
1765920600000|2025-12-16 21:30:00|15797.2|15794.2|15798.1|15795.1|15798.4|15795.4|15792.9|15789.9|0
1765920900000|2025-12-16 21:35:00|15798.2|15795.2|15805.5|15802.5|15805.7|15802.7|15796.5|15793.5|0
1765921200000|2025-12-16 21:40:00|15805.7|15802.7|15810.3|15807.3|15810.4|15807.4|15804.1|15801.1|0
1765921500000|2025-12-16 21:45:00|15809.7|15806.7|15811.7|15808.7|15813|15810|15809.1|15806.1|0
1765921800000|2025-12-16 21:50:00|15811.3|15808.3|15816|15813|15822.9|15819.9|15811.1|15808.1|0
1765922100000|2025-12-16 21:55:00|15815.7|15812.7|15810.3|15807.3|15816.1|15813.1|15805.5|15802.5|0
1765922400000|2025-12-16 22:00:00|15810.4|15807.4|15814.5|15811.5|15817|15814|15810.3|15807.3|0
1765922700000|2025-12-16 22:05:00|15814.4|15811.4|15821.3|15818.3|15821.3|15818.3|15813.7|15810.7|0
1765923000000|2025-12-16 22:10:00|15821.4|15818.4|15822|15819|15822.1|15819.1|15818.4|15815.4|0
1765923300000|2025-12-16 22:15:00|15821.9|15818.9|15822.7|15819.7|15825.3|15822.3|15821.6|15818.6|0
1765923600000|2025-12-16 22:20:00|15822.6|15819.6|15829.7|15826.7|15830.2|15827.2|15822.1|15819.1|0
1765923900000|2025-12-16 22:25:00|15829.8|15826.8|15828.9|15825.9|15833.8|15830.8|15828|15825|0
1765924200000|2025-12-16 22:30:00|15829.1|15826.1|15831.5|15828.5|15831.5|15828.5|15828.6|15825.6|0
1765924500000|2025-12-16 22:35:00|15831.6|15828.6|15832.6|15829.6|15832.6|15829.6|15830|15827|0
1765924800000|2025-12-16 22:40:00|15832.5|15829.5|15829.5|15826.5|15832.5|15829.5|15828.8|15825.8|0
1765925100000|2025-12-16 22:45:00|15830.2|15827.2|15829.6|15826.6|15830.8|15827.8|15826.8|15823.8|0
1765925400000|2025-12-16 22:50:00|15829.8|15826.8|15830.3|15827.3|15831.3|15828.3|15828.9|15825.9|0
1765925700000|2025-12-16 22:55:00|15830.5|15827.5|15826.1|15823.1|15830.7|15827.7|15825.6|15822.6|0
1765926000000|2025-12-16 23:00:00|15826.3|15823.3|15822.8|15819.8|15830.3|15827.3|15821.7|15818.7|0
1765926300000|2025-12-16 23:05:00|15822.7|15819.7|15811.8|15808.8|15822.7|15819.7|15810.2|15807.2|0
1765926600000|2025-12-16 23:10:00|15812.2|15809.2|15813.6|15810.6|15814.6|15811.6|15811.4|15808.4|0
1765926900000|2025-12-16 23:15:00|15813.9|15810.9|15815.6|15812.6|15816.7|15813.7|15813.8|15810.8|0
1765927200000|2025-12-16 23:20:00|15815.2|15812.2|15814.6|15811.6|15816.2|15813.2|15812.8|15809.8|0
1765927500000|2025-12-16 23:25:00|15814.5|15811.5|15817.1|15814.1|15817.2|15814.2|15814.5|15811.5|0
1765927800000|2025-12-16 23:30:00|15818.8|15815.8|15824.1|15821.1|15824.1|15821.1|15816.3|15813.3|0
1765928100000|2025-12-16 23:35:00|15823.9|15820.9|15828.1|15825.1|15829.3|15826.3|15821.8|15818.8|0
1765928400000|2025-12-16 23:40:00|15828.5|15825.5|15832.5|15829.5|15832.6|15829.6|15826.9|15823.9|0
1765928700000|2025-12-16 23:45:00|15832.9|15829.9|15824.9|15821.9|15833.5|15830.5|15824.8|15821.8|0
1765929000000|2025-12-16 23:50:00|15825.1|15822.1|15821.8|15818.8|15826.6|15823.6|15820.3|15817.3|0
1765929300000|2025-12-16 23:55:00|15821.6|15818.6|15811.5|15806.5|15822.3|15819.3|15809.8|15806.5|0
1765929600000|2025-12-17 00:00:00|15811.6|15806.6|15788.2|15783.2|15811.6|15806.6|15786.8|15781.8|0
1765929900000|2025-12-17 00:05:00|15787.6|15782.6|15797.1|15792.1|15800|15795|15778.7|15773.7|0
1765930200000|2025-12-17 00:10:00|15797|15792|15792.7|15787.7|15808.4|15803.4|15786.2|15781.2|0
1765930500000|2025-12-17 00:15:00|15793.2|15788.2|15798.4|15793.4|15810.2|15805.2|15788.2|15783.2|0
1765930800000|2025-12-17 00:20:00|15799.1|15794.1|15793.8|15788.8|15802.8|15797.8|15786.6|15781.6|0
1765931100000|2025-12-17 00:25:00|15794.2|15789.2|15798.5|15793.5|15803.6|15798.6|15793|15788|0
1765931400000|2025-12-17 00:30:00|15798.3|15793.3|15792.3|15787.3|15801.2|15796.2|15787.7|15782.7|0
1765931700000|2025-12-17 00:35:00|15792.1|15787.1|15805.3|15800.3|15806.6|15801.6|15788.5|15783.5|0
1765932000000|2025-12-17 00:40:00|15805.2|15800.2|15804.1|15799.1|15813.8|15808.8|15802.9|15797.9|0
1765932300000|2025-12-17 00:45:00|15804.2|15799.2|15808.1|15803.1|15817|15812|15803.7|15798.7|0
1765932600000|2025-12-17 00:50:00|15808.2|15803.2|15814|15809|15819.1|15814.1|15803.4|15798.4|0
1765932900000|2025-12-17 00:55:00|15813.9|15808.9|15803.7|15798.7|15816|15811|15796.7|15791.7|0
1765933200000|2025-12-17 01:00:00|15804.2|15799.2|15828.4|15823.4|15834.7|15829.7|15804.2|15799.2|0
1765933500000|2025-12-17 01:05:00|15828.3|15823.3|15826.6|15821.6|15836.8|15831.8|15825.5|15820.5|0
1765933800000|2025-12-17 01:10:00|15827|15822|15828|15823|15830.7|15825.7|15823.8|15818.8|0
1765934100000|2025-12-17 01:15:00|15828.2|15823.2|15814.7|15809.7|15830.4|15825.4|15811.4|15806.4|0
1765934400000|2025-12-17 01:20:00|15814.5|15809.5|15817.5|15812.5|15821.6|15816.6|15812.1|15807.1|0
1765934700000|2025-12-17 01:25:00|15817.6|15812.6|15822.6|15817.6|15833.8|15828.8|15817.1|15812.1|0
1765935000000|2025-12-17 01:30:00|15822.9|15817.9|15824.6|15819.6|15829.8|15824.8|15819.8|15814.8|0
1765935300000|2025-12-17 01:35:00|15825.1|15820.1|15808.5|15803.5|15830.9|15825.9|15808.5|15803.5|0
1765935600000|2025-12-17 01:40:00|15809.2|15804.2|15826.8|15821.8|15833.4|15828.4|15808.2|15803.2|0
1765935900000|2025-12-17 01:45:00|15826.9|15821.9|15824.5|15819.5|15833.1|15828.1|15824|15819|0
1765936200000|2025-12-17 01:50:00|15825|15820|15819.2|15814.2|15827.6|15822.6|15813.3|15808.3|0
1765936500000|2025-12-17 01:55:00|15819.1|15814.1|15839.5|15834.5|15840.3|15835.3|15817.1|15812.1|0
1765936800000|2025-12-17 02:00:00|15839.3|15834.3|15832.3|15827.3|15841|15836|15826.3|15821.3|0
1765937100000|2025-12-17 02:05:00|15831.9|15826.9|15824.5|15819.5|15833.8|15828.8|15819.8|15814.8|0
1765937400000|2025-12-17 02:10:00|15824.8|15819.8|15826.5|15821.5|15830.9|15825.9|15822.8|15817.8|0
1765937700000|2025-12-17 02:15:00|15826.6|15821.6|15829.3|15824.3|15832.4|15827.4|15821.7|15816.7|0
1765938000000|2025-12-17 02:20:00|15829.5|15824.5|15827.3|15822.3|15837.6|15832.6|15825.1|15820.1|0
1765938300000|2025-12-17 02:25:00|15827.1|15822.1|15840.7|15835.7|15840.7|15835.7|15826.1|15821.1|0
1765938600000|2025-12-17 02:30:00|15840.5|15835.5|15834.4|15829.4|15848.6|15843.6|15832.9|15827.9|0
1765938900000|2025-12-17 02:35:00|15834.3|15829.3|15845.9|15840.9|15846.7|15841.7|15833.9|15828.9|0
1765939200000|2025-12-17 02:40:00|15846|15841|15845.3|15840.3|15849.2|15844.2|15841.5|15836.5|0
1765939500000|2025-12-17 02:45:00|15845.2|15840.2|15848.9|15843.9|15849.7|15844.7|15842.4|15837.4|0
1765939800000|2025-12-17 02:50:00|15848.8|15843.8|15846.4|15841.4|15851|15846|15845.5|15840.5|0
1765940100000|2025-12-17 02:55:00|15846.5|15841.5|15843.1|15838.1|15846.5|15841.5|15837.6|15832.6|0
1765940400000|2025-12-17 03:00:00|15843.2|15838.2|15847.6|15842.6|15848.9|15843.9|15839.7|15834.7|0
1765940700000|2025-12-17 03:05:00|15847.5|15842.5|15849.4|15844.4|15851.3|15846.3|15845.8|15840.8|0
1765941000000|2025-12-17 03:10:00|15849.5|15844.5|15847.5|15842.5|15850.7|15845.7|15843|15838|0
1765941300000|2025-12-17 03:15:00|15847.4|15842.4|15848.6|15843.6|15854.3|15849.3|15846.9|15841.9|0
1765941600000|2025-12-17 03:20:00|15848.8|15843.8|15847.5|15842.5|15853.6|15848.6|15847.2|15842.2|0
1765941900000|2025-12-17 03:25:00|15847.6|15842.6|15849.2|15844.2|15851.7|15846.7|15844.9|15839.9|0
1765942200000|2025-12-17 03:30:00|15849.6|15844.6|15848.6|15843.6|15851.9|15846.9|15842.5|15837.5|0
1765942500000|2025-12-17 03:35:00|15848.4|15843.4|15843.5|15838.5|15849.6|15844.6|15839.6|15834.6|0
1765942800000|2025-12-17 03:40:00|15843.7|15838.7|15845.2|15840.2|15848.5|15843.5|15841.9|15836.9|0
1765943100000|2025-12-17 03:45:00|15844.8|15839.8|15842.7|15837.7|15848.2|15843.2|15842.5|15837.5|0
1765943400000|2025-12-17 03:50:00|15841.6|15836.6|15836|15831|15843.8|15838.8|15835.1|15830.1|0
1765943700000|2025-12-17 03:55:00|15836.1|15831.1|15834|15829|15838.2|15833.2|15828.9|15823.9|0
1765944000000|2025-12-17 04:00:00|15834.6|15829.6|15840.8|15835.8|15841.8|15836.8|15831.3|15826.3|0
1765944300000|2025-12-17 04:05:00|15840.7|15835.7|15839|15834|15845.1|15840.1|15838.8|15833.8|0
1765944600000|2025-12-17 04:10:00|15838.8|15833.8|15840.6|15835.6|15843.2|15838.2|15838.1|15833.1|0
1765944900000|2025-12-17 04:15:00|15840.5|15835.5|15834|15829|15842.4|15837.4|15832.6|15827.6|0
1765945200000|2025-12-17 04:20:00|15833.8|15828.8|15833.1|15828.1|15834.2|15829.2|15827.7|15822.7|0
1765945500000|2025-12-17 04:25:00|15832.3|15827.3|15824.6|15819.6|15832.3|15827.3|15819.6|15814.6|0
1765945800000|2025-12-17 04:30:00|15824.9|15819.9|15819.6|15814.6|15827.3|15822.3|15819.5|15814.5|0
1765946100000|2025-12-17 04:35:00|15819.5|15814.5|15813.8|15808.8|15821|15816|15813.5|15808.5|0
1765946400000|2025-12-17 04:40:00|15813.5|15808.5|15812.7|15807.7|15816|15811|15808.3|15803.3|0
1765946700000|2025-12-17 04:45:00|15813.4|15808.4|15817.2|15812.2|15817.7|15812.7|15810.4|15805.4|0
1765947000000|2025-12-17 04:50:00|15817|15812|15812.8|15807.8|15817.5|15812.5|15810.9|15805.9|0
1765947300000|2025-12-17 04:55:00|15813|15808|15810.3|15805.3|15819.1|15814.1|15808.8|15803.8|0
1765947600000|2025-12-17 05:00:00|15810.6|15805.6|15806|15801|15811.1|15806.1|15795.2|15790.2|0
1765947900000|2025-12-17 05:05:00|15805.9|15800.9|15813.3|15808.3|15814.4|15809.4|15805.6|15800.6|0
1765948200000|2025-12-17 05:10:00|15813.6|15808.6|15813.8|15808.8|15820.5|15815.5|15810.6|15805.6|0
1765948500000|2025-12-17 05:15:00|15813.5|15808.5|15814.3|15809.3|15816.5|15811.5|15807.3|15802.3|0
1765948800000|2025-12-17 05:20:00|15814|15809|15808.5|15803.5|15814.7|15809.7|15808|15803|0
1765949100000|2025-12-17 05:25:00|15808.4|15803.4|15806.1|15801.1|15809.9|15804.9|15801.6|15796.6|0
1765949400000|2025-12-17 05:30:00|15805.9|15800.9|15812.4|15807.4|15818.9|15813.9|15805.6|15800.6|0
1765949700000|2025-12-17 05:35:00|15812.3|15807.3|15820.3|15815.3|15820.9|15815.9|15812|15807|0
1765950000000|2025-12-17 05:40:00|15820.4|15815.4|15832.7|15827.7|15833.1|15828.1|15819.4|15814.4|0
1765950300000|2025-12-17 05:45:00|15833|15828|15835|15830|15836.1|15831.1|15831|15826|0
1765950600000|2025-12-17 05:50:00|15835.3|15830.3|15835.3|15830.3|15839.1|15834.1|15833.1|15828.1|0
1765950900000|2025-12-17 05:55:00|15835.2|15830.2|15836.1|15831.1|15839|15834|15834|15829|0
1765951200000|2025-12-17 06:00:00|15835.6|15830.6|15845|15840|15849.6|15844.6|15835.6|15830.6|0
1765951500000|2025-12-17 06:05:00|15845.4|15840.4|15850.7|15845.7|15852.4|15847.4|15843.5|15838.5|0
1765951800000|2025-12-17 06:10:00|15850.2|15845.2|15869.1|15864.1|15869.2|15864.2|15849.2|15844.2|0
1765952100000|2025-12-17 06:15:00|15870|15865|15872.3|15867.3|15877|15872|15867.9|15862.9|0
1765952400000|2025-12-17 06:20:00|15872.7|15867.7|15867.6|15862.6|15872.7|15867.7|15862.2|15857.2|0
1765952700000|2025-12-17 06:25:00|15867.4|15862.4|15870|15865|15870|15865|15860.7|15855.7|0
1765953000000|2025-12-17 06:30:00|15869.8|15864.8|15864.1|15859.1|15879.5|15874.5|15863.6|15858.6|0
1765953300000|2025-12-17 06:35:00|15863.7|15858.7|15864|15859|15869.5|15864.5|15862.5|15857.5|0
1765953600000|2025-12-17 06:40:00|15864.1|15859.1|15873.5|15868.5|15875.3|15870.3|15862.7|15857.7|0
1765953900000|2025-12-17 06:45:00|15873.6|15868.6|15875.1|15870.1|15876.2|15871.2|15872.7|15867.7|0
1765954200000|2025-12-17 06:50:00|15875.2|15870.2|15870.8|15865.8|15875.2|15870.2|15868.4|15863.4|0
1765954500000|2025-12-17 06:55:00|15870.9|15865.9|15863.8|15858.8|15872.3|15867.3|15863.3|15858.3|0
1765954800000|2025-12-17 07:00:00|15864.6|15859.6|15864.8|15859.8|15866.6|15861.6|15855.9|15850.9|0
1765955100000|2025-12-17 07:05:00|15864.9|15859.9|15876.7|15871.7|15877.4|15872.4|15863.4|15858.4|0
1765955400000|2025-12-17 07:10:00|15876.9|15871.9|15884|15879|15890.1|15885.1|15874|15869|0
1765955700000|2025-12-17 07:15:00|15883.8|15878.8|15871.9|15866.9|15885.5|15880.5|15870.2|15865.2|0
1765956000000|2025-12-17 07:20:00|15871.5|15866.5|15874.7|15869.7|15887.2|15882.2|15870.6|15865.6|0
1765956300000|2025-12-17 07:25:00|15874.3|15869.3|15871.8|15866.8|15875.8|15870.8|15865|15860|0
1765956600000|2025-12-17 07:30:00|15872|15867|15875.8|15870.8|15880.7|15875.7|15870.1|15865.1|0
1765956900000|2025-12-17 07:35:00|15876|15871|15869.4|15864.4|15876.6|15871.6|15866|15861|0
1765957200000|2025-12-17 07:40:00|15870.4|15865.4|15871.2|15866.2|15872.9|15867.9|15867.7|15862.7|0
1765957500000|2025-12-17 07:45:00|15872.2|15867.2|15880.6|15875.6|15881.6|15876.6|15871.1|15866.1|0
1765957800000|2025-12-17 07:50:00|15880.5|15875.5|15876.9|15871.9|15880.5|15875.5|15872.8|15867.8|0
1765958100000|2025-12-17 07:55:00|15876.8|15871.8|15877.6|15872.6|15887|15882|15876.6|15871.6|0
1765958400000|2025-12-17 08:00:00|15876.5|15871.5|15873.7|15870.7|15877.9|15872.9|15873.2|15868.2|0
1765962000000|2025-12-17 09:00:00|15878|15875|15885.3|15882.3|15889.9|15886.9|15858.7|15855.7|0
1765962300000|2025-12-17 09:05:00|15885.4|15882.4|15877.2|15874.2|15888.1|15885.1|15873.5|15870.5|0
1765962600000|2025-12-17 09:10:00|15876.4|15873.4|15883.3|15880.3|15883.3|15880.3|15872.9|15869.9|0
1765962900000|2025-12-17 09:15:00|15883|15880|15885.7|15882.7|15887.2|15884.2|15881.4|15878.4|0
1765963200000|2025-12-17 09:20:00|15885.6|15882.6|15888.5|15885.5|15889.5|15886.5|15884.2|15881.2|0
1765963500000|2025-12-17 09:25:00|15888.7|15885.7|15893.4|15890.4|15894|15891|15884.7|15881.7|0
1765963800000|2025-12-17 09:30:00|15893.6|15890.6|15893.3|15890.3|15897.4|15894.4|15890.9|15887.9|0
1765964100000|2025-12-17 09:35:00|15893.2|15890.2|15899.2|15896.2|15903.7|15900.7|15892.7|15889.7|0
1765964400000|2025-12-17 09:40:00|15899.3|15896.3|15900.8|15897.8|15901.2|15898.2|15895.9|15892.9|0
1765964700000|2025-12-17 09:45:00|15901.3|15898.3|15901|15898|15902.7|15899.7|15898.8|15895.8|0
1765965000000|2025-12-17 09:50:00|15900.5|15897.5|15911.4|15908.4|15914.7|15911.7|15899.7|15896.7|0
1765965300000|2025-12-17 09:55:00|15912|15909|15906.1|15903.1|15913|15910|15906.1|15903.1|0
1765965600000|2025-12-17 10:00:00|15905.8|15902.8|15898.3|15895.3|15906.1|15903.1|15898|15895|0
1765965900000|2025-12-17 10:05:00|15898.6|15895.6|15904.6|15901.6|15905.3|15902.3|15897.6|15894.6|0
1765966200000|2025-12-17 10:10:00|15905.3|15902.3|15914.8|15911.8|15916|15913|15904.8|15901.8|0
1765966500000|2025-12-17 10:15:00|15914.9|15911.9|15914.7|15911.7|15916|15913|15912.5|15909.5|0
1765966800000|2025-12-17 10:20:00|15915|15912|15910.9|15907.9|15916.4|15913.4|15910.8|15907.8|0
1765967100000|2025-12-17 10:25:00|15911|15908|15917.7|15914.7|15918.2|15915.2|15911|15908|0
1765967400000|2025-12-17 10:30:00|15917.6|15914.6|15919.7|15916.7|15922.6|15919.6|15916.9|15913.9|0
1765967700000|2025-12-17 10:35:00|15919.6|15916.6|15918.3|15915.3|15920.7|15917.7|15917.9|15914.9|0
1765968000000|2025-12-17 10:40:00|15918.6|15915.6|15918.6|15915.6|15920.6|15917.6|15912.9|15909.9|0
1765968300000|2025-12-17 10:45:00|15918.9|15915.9|15929.2|15926.2|15929.5|15926.5|15918.4|15915.4|0
1765968600000|2025-12-17 10:50:00|15928.7|15925.7|15938.5|15935.5|15938.5|15935.5|15926.2|15923.2|0
1765968900000|2025-12-17 10:55:00|15938.2|15935.2|15931.8|15928.8|15938.5|15935.5|15931.8|15928.8|0
1765969200000|2025-12-17 11:00:00|15931.9|15928.9|15935.6|15932.6|15939.3|15936.3|15931.9|15928.9|0
1765969500000|2025-12-17 11:05:00|15935.5|15932.5|15934.9|15931.9|15939.4|15936.4|15934.9|15931.9|0
1765969800000|2025-12-17 11:10:00|15936.7|15933.7|15933.1|15930.1|15938.4|15935.4|15931.8|15928.8|0
1765970100000|2025-12-17 11:15:00|15932.9|15929.9|15930.2|15927.2|15935|15932|15928.8|15925.8|0
1765970400000|2025-12-17 11:20:00|15929.8|15926.8|15936.8|15933.8|15936.8|15933.8|15929.5|15926.5|0
1765970700000|2025-12-17 11:25:00|15936.9|15933.9|15931.3|15928.3|15936.9|15933.9|15931.1|15928.1|0
1765971000000|2025-12-17 11:30:00|15931|15928|15933.1|15930.1|15935.4|15932.4|15930.5|15927.5|0
1765971300000|2025-12-17 11:35:00|15933.3|15930.3|15934.8|15931.8|15935.6|15932.6|15932.7|15929.7|0
1765971600000|2025-12-17 11:40:00|15934.9|15931.9|15944|15941|15946.7|15943.7|15934.1|15931.1|0
1765971900000|2025-12-17 11:45:00|15943.9|15940.9|15938.8|15935.8|15944.7|15941.7|15932.2|15929.2|0
1765972200000|2025-12-17 11:50:00|15938.4|15935.4|15939.3|15936.3|15944.3|15941.3|15938.4|15935.4|0
1765972500000|2025-12-17 11:55:00|15939.5|15936.5|15940.7|15937.7|15941.2|15938.2|15937.3|15934.3|0
1765972800000|2025-12-17 12:00:00|15943.5|15940.5|15930.8|15927.8|15945.8|15942.8|15928|15925|0
1765973100000|2025-12-17 12:05:00|15930.9|15927.9|15928.9|15925.9|15931.6|15928.6|15920.7|15917.7|0
1765973400000|2025-12-17 12:10:00|15929|15926|15929.3|15926.3|15933.2|15930.2|15928|15925|0
1765973700000|2025-12-17 12:15:00|15929|15926|15923.5|15920.5|15929.1|15926.1|15923.5|15920.5|0
1765974000000|2025-12-17 12:20:00|15923.6|15920.6|15924.6|15921.6|15924.6|15921.6|15917.5|15914.5|0
1765974300000|2025-12-17 12:25:00|15924.5|15921.5|15919.4|15916.4|15926.1|15923.1|15919.3|15916.3|0
1765974600000|2025-12-17 12:30:00|15919.3|15916.3|15925.6|15922.6|15926.2|15923.2|15916.4|15913.4|0
1765974900000|2025-12-17 12:35:00|15925.7|15922.7|15928.4|15925.4|15928.4|15925.4|15925.7|15922.7|0
1765975200000|2025-12-17 12:40:00|15928.6|15925.6|15931|15928|15932|15929|15925.6|15922.6|0
1765975500000|2025-12-17 12:45:00|15931.1|15928.1|15934.8|15931.8|15935.6|15932.6|15929.8|15926.8|0
1765975800000|2025-12-17 12:50:00|15934.7|15931.7|15939.4|15936.4|15941.9|15938.9|15934.7|15931.7|0
1765976100000|2025-12-17 12:55:00|15939.2|15936.2|15934.5|15931.5|15940.2|15937.2|15933.4|15930.4|0
1765976400000|2025-12-17 13:00:00|15934.4|15931.4|15936.4|15933.4|15940|15937|15934.4|15931.4|0
1765976700000|2025-12-17 13:05:00|15936|15933|15930|15927|15936.4|15933.4|15929.9|15926.9|0
1765977000000|2025-12-17 13:10:00|15929.9|15926.9|15908.8|15905.8|15932.4|15929.4|15906.9|15903.9|0
1765977300000|2025-12-17 13:15:00|15908.7|15905.7|15890.6|15887.6|15916.9|15913.9|15882|15879|0
1765977600000|2025-12-17 13:20:00|15890.1|15887.1|15893.7|15890.7|15894.7|15891.7|15877.3|15874.3|0
1765977900000|2025-12-17 13:25:00|15893.6|15890.6|15897.5|15894.5|15900.4|15897.4|15887|15884|0
1765978200000|2025-12-17 13:30:00|15897.6|15894.6|15873.1|15871.3|15897.6|15894.9|15873.1|15871.3|0
1765981800000|2025-12-17 14:30:00|15899.5|15897.7|15840|15838.2|15899.5|15897.7|15833.5|15831.7|0
1765982100000|2025-12-17 14:35:00|15840.3|15838.5|15792.1|15790.3|15851.8|15850|15785.7|15783.9|0
1765982400000|2025-12-17 14:40:00|15790.1|15788.3|15779.5|15777.7|15795.6|15793.8|15764.7|15762.9|0
1765982700000|2025-12-17 14:45:00|15778.7|15776.9|15759.3|15757.5|15791.4|15789.6|15723.5|15721.7|0
1765983000000|2025-12-17 14:50:00|15759.8|15758|15752|15750.2|15765.4|15763.6|15739.8|15738|0
1765983300000|2025-12-17 14:55:00|15751.9|15750.1|15794.9|15793.1|15799.8|15798|15736.7|15734.9|0
1765983600000|2025-12-17 15:00:00|15793.3|15791.5|15791.4|15789.6|15807|15805.2|15762.5|15760.7|0
1765983900000|2025-12-17 15:05:00|15791.2|15789.4|15776.7|15774.9|15804.6|15802.8|15770.7|15768.9|0
1765984200000|2025-12-17 15:10:00|15780.9|15779.1|15787.2|15785.4|15790.6|15788.8|15771|15769.2|0
1765984500000|2025-12-17 15:15:00|15787.1|15785.3|15772.3|15770.5|15794|15792.2|15763.3|15761.5|0
1765984800000|2025-12-17 15:20:00|15773.2|15771.4|15796.4|15794.6|15812.1|15810.3|15771.2|15769.4|0
1765985100000|2025-12-17 15:25:00|15793|15791.2|15791.6|15789.8|15804|15802.2|15765.4|15763.6|0
1765985400000|2025-12-17 15:30:00|15788.7|15786.9|15753.3|15751.5|15796.4|15794.6|15753.3|15751.5|0
1765985700000|2025-12-17 15:35:00|15753.2|15751.4|15713.5|15711.7|15757.3|15755.5|15708.8|15707|0
1765986000000|2025-12-17 15:40:00|15713.7|15711.9|15688.7|15686.9|15725.1|15723.3|15676.2|15674.4|0
1765986300000|2025-12-17 15:45:00|15689|15687.2|15693.6|15691.8|15710.5|15708.7|15663.7|15661.9|0
1765986600000|2025-12-17 15:50:00|15690.2|15688.4|15652|15650.2|15695.1|15693.3|15631.7|15629.9|0
1765986900000|2025-12-17 15:55:00|15652.1|15650.3|15638.6|15636.8|15656.3|15654.5|15619.4|15617.6|0
1765987200000|2025-12-17 16:00:00|15638.8|15637|15654.3|15652.5|15659.8|15658|15627.7|15625.9|0
1765987500000|2025-12-17 16:05:00|15653.1|15651.3|15662.8|15661|15677.4|15675.6|15651.4|15649.6|0
1765987800000|2025-12-17 16:10:00|15662.9|15661.1|15608.4|15606.6|15672.5|15670.7|15607.1|15605.3|0
1765988100000|2025-12-17 16:15:00|15608|15606.2|15622.6|15620.8|15630.4|15628.6|15597.2|15595.4|0
1765988400000|2025-12-17 16:20:00|15622.5|15620.7|15635.5|15633.7|15644.1|15642.3|15606.3|15604.5|0
1765988700000|2025-12-17 16:25:00|15634.1|15632.3|15644.4|15642.6|15659.2|15657.4|15633|15631.2|0
1765989000000|2025-12-17 16:30:00|15641.8|15640|15618.4|15616.6|15642|15640.2|15611.6|15609.8|0
1765989300000|2025-12-17 16:35:00|15618.6|15616.8|15622|15620.2|15645.1|15643.3|15606.6|15604.8|0
1765989600000|2025-12-17 16:40:00|15622.1|15620.3|15628.7|15626.9|15640.6|15638.8|15613.8|15612|0
1765989900000|2025-12-17 16:45:00|15628.2|15626.4|15612.1|15610.3|15636.8|15635|15600.8|15599|0
1765990200000|2025-12-17 16:50:00|15611.2|15609.4|15611|15609.2|15622.4|15620.6|15590.6|15588.8|0
1765990500000|2025-12-17 16:55:00|15610.6|15608.8|15623|15621.2|15623.8|15622|15595.7|15593.9|0
1765990800000|2025-12-17 17:00:00|15622.9|15621.1|15600.6|15598.8|15637.9|15636.1|15595.6|15593.8|0
1765991100000|2025-12-17 17:05:00|15602.6|15600.8|15604.7|15602.9|15622.3|15620.5|15600.1|15598.3|0
1765991400000|2025-12-17 17:10:00|15604.1|15602.3|15604.6|15602.8|15628.7|15626.9|15598.3|15596.5|0
1765991700000|2025-12-17 17:15:00|15603.7|15601.9|15630.8|15629|15640.4|15638.6|15596.8|15595|0
1765992000000|2025-12-17 17:20:00|15630.1|15628.3|15662.8|15661|15663.9|15662.1|15629.2|15627.4|0
1765992300000|2025-12-17 17:25:00|15662.9|15661.1|15641.7|15639.9|15663.1|15661.3|15637.9|15636.1|0
1765992600000|2025-12-17 17:30:00|15642.2|15640.4|15653.5|15651.7|15669.5|15667.7|15641.5|15639.7|0
1765992900000|2025-12-17 17:35:00|15653.6|15651.8|15636.7|15634.9|15660.4|15658.6|15635.9|15634.1|0
1765993200000|2025-12-17 17:40:00|15636.8|15635|15627.1|15625.3|15650.1|15648.3|15623.5|15621.7|0
1765993500000|2025-12-17 17:45:00|15628.1|15626.3|15630.6|15628.8|15632.7|15630.9|15615.4|15613.6|0
1765993800000|2025-12-17 17:50:00|15630.5|15628.7|15639.8|15638|15659.2|15657.4|15629.7|15627.9|0
1765994100000|2025-12-17 17:55:00|15642.4|15640.6|15647.4|15645.6|15661.6|15659.8|15640.5|15638.7|0
1765994400000|2025-12-17 18:00:00|15648.4|15646.6|15665|15663.2|15668.8|15667|15648.4|15646.6|0
1765994700000|2025-12-17 18:05:00|15664.5|15662.7|15654.8|15653|15677.2|15675.4|15654.8|15653|0
1765995000000|2025-12-17 18:10:00|15652.9|15651.1|15632.2|15630.4|15652.9|15651.1|15631.3|15629.5|0
1765995300000|2025-12-17 18:15:00|15631.8|15630|15631.6|15629.8|15634.9|15633.1|15621.4|15619.6|0
1765995600000|2025-12-17 18:20:00|15631.5|15629.7|15644.4|15642.6|15645.8|15644|15626.6|15624.8|0
1765995900000|2025-12-17 18:25:00|15643.9|15642.1|15637.6|15635.8|15648.8|15647|15635|15633.2|0
1765996200000|2025-12-17 18:30:00|15637.5|15635.7|15636.6|15634.8|15638.9|15637.1|15628.6|15626.8|0
1765996500000|2025-12-17 18:35:00|15636|15634.2|15621.1|15619.3|15642.4|15640.6|15620.9|15619.1|0
1765996800000|2025-12-17 18:40:00|15621.2|15619.4|15613.2|15611.4|15621.2|15619.4|15593.4|15591.6|0
1765997100000|2025-12-17 18:45:00|15612.3|15610.5|15607.7|15605.9|15620.5|15618.7|15601.3|15599.5|0
1765997400000|2025-12-17 18:50:00|15607.3|15605.5|15600|15598.2|15614|15612.2|15597|15595.2|0
1765997700000|2025-12-17 18:55:00|15599.5|15597.7|15607|15605.2|15610.3|15608.5|15593.6|15591.8|0
1765998000000|2025-12-17 19:00:00|15606.8|15605|15595.7|15593.9|15614.6|15612.8|15594.4|15592.6|0
1765998300000|2025-12-17 19:05:00|15595.8|15594|15590.6|15588.8|15605.5|15603.7|15588.8|15587|0
1765998600000|2025-12-17 19:10:00|15591|15589.2|15600.5|15598.7|15607.1|15605.3|15586|15584.2|0
1765998900000|2025-12-17 19:15:00|15600.6|15598.8|15597.9|15596.1|15608.6|15606.8|15595.1|15593.3|0
1765999200000|2025-12-17 19:20:00|15599.3|15597.5|15605.7|15603.9|15610.1|15608.3|15589.5|15587.7|0
1765999500000|2025-12-17 19:25:00|15605.6|15603.8|15588.7|15586.9|15606.9|15605.1|15588.1|15586.3|0
1765999800000|2025-12-17 19:30:00|15587.6|15585.8|15580.6|15578.8|15600.3|15598.5|15577.6|15575.8|0
1766000100000|2025-12-17 19:35:00|15580.7|15578.9|15603.9|15602.1|15604.1|15602.3|15576.9|15575.1|0
1766000400000|2025-12-17 19:40:00|15605|15603.2|15608.5|15606.7|15612.8|15611|15600.5|15598.7|0
1766000700000|2025-12-17 19:45:00|15608.1|15606.3|15606.5|15604.7|15614.4|15612.6|15600.5|15598.7|0
1766001000000|2025-12-17 19:50:00|15606.6|15604.8|15618.2|15616.4|15618.3|15616.5|15599.3|15597.5|0
1766001300000|2025-12-17 19:55:00|15617.6|15615.8|15604.2|15602.4|15620.4|15618.6|15603.1|15601.3|0
1766001600000|2025-12-17 20:00:00|15604.8|15601.8|15593.4|15590.4|15608.6|15605.6|15591.7|15588.7|0
1766001900000|2025-12-17 20:05:00|15594.4|15591.4|15595.3|15592.3|15601.4|15598.4|15592.4|15589.4|0
1766002200000|2025-12-17 20:10:00|15595.5|15592.5|15595.7|15592.7|15602.6|15599.6|15588.3|15585.3|0
1766002500000|2025-12-17 20:15:00|15594.4|15591.4|15590.9|15587.9|15608.8|15605.8|15590.7|15587.7|0
1766002800000|2025-12-17 20:20:00|15592.5|15589.5|15605.2|15602.2|15605.3|15602.3|15591.6|15588.6|0
1766003100000|2025-12-17 20:25:00|15604.7|15601.7|15594.1|15591.1|15604.7|15601.7|15586.3|15583.3|0
1766003400000|2025-12-17 20:30:00|15594.3|15591.3|15591.1|15588.1|15600.3|15597.3|15578.4|15575.4|0
1766003700000|2025-12-17 20:35:00|15591.6|15588.6|15583.7|15580.7|15591.7|15588.7|15578.9|15575.9|0
1766004000000|2025-12-17 20:40:00|15583|15580|15599.5|15596.5|15602.5|15599.5|15582.6|15579.6|0
1766004300000|2025-12-17 20:45:00|15598.4|15595.4|15593.4|15590.4|15599.3|15596.3|15585.9|15582.9|0
1766004600000|2025-12-17 20:50:00|15593.6|15590.6|15546.3|15543.3|15593.6|15590.6|15540.8|15537.8|0
1766004900000|2025-12-17 20:55:00|15528.7|15525.7|15519.9|15516.9|15538|15535|15519.9|15516.9|0
1766005200000|2025-12-17 21:00:00|15520|15517|15537.4|15534.4|15557.9|15554.9|15520|15517|0
1766005500000|2025-12-17 21:05:00|15536.6|15533.6|15560.5|15557.5|15561.5|15558.5|15535.9|15532.9|0
1766005800000|2025-12-17 21:10:00|15560.6|15557.6|15559.1|15556.1|15560.7|15557.7|15555.2|15552.2|0
1766006100000|2025-12-17 21:15:00|15559.8|15556.8|15548|15545|15561|15558|15546.4|15543.4|0
1766006400000|2025-12-17 21:20:00|15548.2|15545.2|15537.1|15534.1|15548.4|15545.4|15537|15534|0
1766006700000|2025-12-17 21:25:00|15537.7|15534.7|15534.5|15531.5|15538.7|15535.7|15531.4|15528.4|0
1766007000000|2025-12-17 21:30:00|15534.9|15531.9|15532.8|15529.8|15543.5|15540.5|15531.8|15528.8|0
1766007300000|2025-12-17 21:35:00|15532.7|15529.7|15533|15530|15539.2|15536.2|15525|15522|0
1766007600000|2025-12-17 21:40:00|15532.8|15529.8|15531.9|15528.9|15542.3|15539.3|15530.8|15527.8|0
1766007900000|2025-12-17 21:45:00|15531.8|15528.8|15539.6|15536.6|15542.6|15539.6|15531.8|15528.8|0
1766008200000|2025-12-17 21:50:00|15541.8|15538.8|15544.9|15541.9|15551.4|15548.4|15541.8|15538.8|0
1766008500000|2025-12-17 21:55:00|15544.6|15541.6|15537.8|15534.8|15551.3|15548.3|15534.8|15531.8|0
1766008800000|2025-12-17 22:00:00|15537.6|15534.6|15536.1|15533.1|15538.5|15535.5|15535.2|15532.2|0
1766009100000|2025-12-17 22:05:00|15536.2|15533.2|15535|15532|15538.6|15535.6|15533.7|15530.7|0
1766009400000|2025-12-17 22:10:00|15535.2|15532.2|15541.8|15538.8|15544.1|15541.1|15535.2|15532.2|0
1766009700000|2025-12-17 22:15:00|15542.9|15539.9|15549.1|15546.1|15549.7|15546.7|15540.6|15537.6|0
1766010000000|2025-12-17 22:20:00|15547.9|15544.9|15548.8|15545.8|15551.1|15548.1|15545.8|15542.8|0
1766010300000|2025-12-17 22:25:00|15548.7|15545.7|15551.6|15548.6|15552.4|15549.4|15548.7|15545.7|0
1766010600000|2025-12-17 22:30:00|15552|15549|15553.1|15550.1|15554.1|15551.1|15552|15549|0
1766010900000|2025-12-17 22:35:00|15553.2|15550.2|15552.2|15549.2|15554.8|15551.8|15550.9|15547.9|0
1766011200000|2025-12-17 22:40:00|15552.1|15549.1|15553.5|15550.5|15553.8|15550.8|15552|15549|0
1766011500000|2025-12-17 22:45:00|15553.6|15550.6|15554.9|15551.9|15554.9|15551.9|15551|15548|0
1766011800000|2025-12-17 22:50:00|15554.8|15551.8|15557.4|15554.4|15557.7|15554.7|15554.6|15551.6|0
1766012100000|2025-12-17 22:55:00|15557.3|15554.3|15559.4|15556.4|15559.7|15556.7|15556.8|15553.8|0
1766012400000|2025-12-17 23:00:00|15558.5|15555.5|15554.3|15551.3|15559.3|15556.3|15550.2|15547.2|0
1766012700000|2025-12-17 23:05:00|15553.4|15550.4|15545.6|15542.6|15553.4|15550.4|15545.5|15542.5|0
1766013000000|2025-12-17 23:10:00|15545.2|15542.2|15540.3|15537.3|15546.7|15543.7|15538.9|15535.9|0
1766013300000|2025-12-17 23:15:00|15540.5|15537.5|15537.7|15534.7|15540.9|15537.9|15537.7|15534.7|0
1766013600000|2025-12-17 23:20:00|15537.6|15534.6|15537.4|15534.4|15538.7|15535.7|15537.4|15534.4|0
1766013900000|2025-12-17 23:25:00|15537.5|15534.5|15537.8|15534.8|15538|15535|15532.4|15529.4|0
1766014200000|2025-12-17 23:30:00|15537.9|15534.9|15539.7|15536.7|15543.1|15540.1|15537.7|15534.7|0
1766014500000|2025-12-17 23:35:00|15539.3|15536.3|15542.1|15539.1|15542.8|15539.8|15538.5|15535.5|0
1766014800000|2025-12-17 23:40:00|15542|15539|15542.6|15539.6|15543|15540|15539.9|15536.9|0
1766015100000|2025-12-17 23:45:00|15543.3|15540.3|15543.2|15540.2|15543.7|15540.7|15539.4|15536.4|0
1766015400000|2025-12-17 23:50:00|15543.4|15540.4|15537.2|15534.2|15543.5|15540.5|15537.2|15534.2|0
1766015700000|2025-12-17 23:55:00|15536.7|15533.7|15533.3|15528.3|15536.7|15533.7|15529.7|15526.7|0
1766016000000|2025-12-18 00:00:00|15533.8|15528.8|15527.1|15522.1|15540.9|15535.9|15516|15511|0
1766016300000|2025-12-18 00:05:00|15527.3|15522.3|15525.4|15520.4|15537|15532|15512.5|15507.5|0
1766016600000|2025-12-18 00:10:00|15526.3|15521.3|15540.6|15535.6|15545.7|15540.7|15521.2|15516.2|0
1766016900000|2025-12-18 00:15:00|15540.9|15535.9|15554.1|15549.1|15567.4|15562.4|15537.2|15532.2|0
1766017200000|2025-12-18 00:20:00|15554.2|15549.2|15557.4|15552.4|15562.1|15557.1|15547.3|15542.3|0
1766017500000|2025-12-18 00:25:00|15557.3|15552.3|15549.1|15544.1|15563|15558|15548.7|15543.7|0
1766017800000|2025-12-18 00:30:00|15548.7|15543.7|15549.7|15544.7|15563.1|15558.1|15548.2|15543.2|0
1766018100000|2025-12-18 00:35:00|15549.5|15544.5|15552.1|15547.1|15554.1|15549.1|15540.5|15535.5|0
1766018400000|2025-12-18 00:40:00|15553.1|15548.1|15547.8|15542.8|15555.3|15550.3|15547.7|15542.7|0
1766018700000|2025-12-18 00:45:00|15548.7|15543.7|15569.3|15564.3|15572.6|15567.6|15548|15543|0
1766019000000|2025-12-18 00:50:00|15569.4|15564.4|15571.5|15566.5|15577|15572|15569.2|15564.2|0
1766019300000|2025-12-18 00:55:00|15571.6|15566.6|15570|15565|15575.6|15570.6|15569.3|15564.3|0
1766019600000|2025-12-18 01:00:00|15570.2|15565.2|15564.5|15559.5|15571.6|15566.6|15560.8|15555.8|0
1766019900000|2025-12-18 01:05:00|15564.1|15559.1|15559.1|15554.1|15574.5|15569.5|15556.3|15551.3|0
1766020200000|2025-12-18 01:10:00|15558.8|15553.8|15563.9|15558.9|15567.2|15562.2|15551.5|15546.5|0
1766020500000|2025-12-18 01:15:00|15564|15559|15556.9|15551.9|15570.3|15565.3|15552.4|15547.4|0
1766020800000|2025-12-18 01:20:00|15556.8|15551.8|15564.8|15559.8|15570.3|15565.3|15555.4|15550.4|0
1766021100000|2025-12-18 01:25:00|15564.9|15559.9|15565.5|15560.5|15574.2|15569.2|15560.8|15555.8|0
1766021400000|2025-12-18 01:30:00|15566.1|15561.1|15563.2|15558.2|15570.7|15565.7|15562.4|15557.4|0
1766021700000|2025-12-18 01:35:00|15563.3|15558.3|15564.6|15559.6|15567.5|15562.5|15554.5|15549.5|0
1766022000000|2025-12-18 01:40:00|15564.4|15559.4|15566.8|15561.8|15570.9|15565.9|15561.1|15556.1|0
1766022300000|2025-12-18 01:45:00|15566.7|15561.7|15567.7|15562.7|15576.1|15571.1|15565.6|15560.6|0
1766022600000|2025-12-18 01:50:00|15567.6|15562.6|15548.7|15543.7|15567.6|15562.6|15546|15541|0
1766022900000|2025-12-18 01:55:00|15549.2|15544.2|15552.7|15547.7|15559.5|15554.5|15548.5|15543.5|0
1766023200000|2025-12-18 02:00:00|15554|15549|15553.9|15548.9|15561|15556|15550.5|15545.5|0
1766023500000|2025-12-18 02:05:00|15553.8|15548.8|15554.2|15549.2|15560.6|15555.6|15549.1|15544.1|0
1766023800000|2025-12-18 02:10:00|15553.8|15548.8|15564.1|15559.1|15580.9|15575.9|15553.2|15548.2|0
1766024100000|2025-12-18 02:15:00|15563.8|15558.8|15579.2|15574.2|15586|15581|15562.1|15557.1|0
1766024400000|2025-12-18 02:20:00|15578.2|15573.2|15561.2|15556.2|15582.9|15577.9|15560.6|15555.6|0
1766024700000|2025-12-18 02:25:00|15561|15556|15559.9|15554.9|15564.3|15559.3|15557.8|15552.8|0
1766025000000|2025-12-18 02:30:00|15559.6|15554.6|15567.9|15562.9|15568.5|15563.5|15558.5|15553.5|0
1766025300000|2025-12-18 02:35:00|15567.5|15562.5|15566.5|15561.5|15574.8|15569.8|15564.8|15559.8|0
1766025600000|2025-12-18 02:40:00|15566.7|15561.7|15561.3|15556.3|15568.3|15563.3|15561.3|15556.3|0
1766025900000|2025-12-18 02:45:00|15561.4|15556.4|15553|15548|15564.7|15559.7|15551.5|15546.5|0
1766026200000|2025-12-18 02:50:00|15552.8|15547.8|15562.6|15557.6|15563|15558|15551.2|15546.2|0
1766026500000|2025-12-18 02:55:00|15562.2|15557.2|15557.5|15552.5|15563.4|15558.4|15556.1|15551.1|0
1766026800000|2025-12-18 03:00:00|15557.4|15552.4|15552.7|15547.7|15559.6|15554.6|15550.3|15545.3|0
1766027100000|2025-12-18 03:05:00|15552.6|15547.6|15541.3|15536.3|15552.8|15547.8|15538.9|15533.9|0
1766027400000|2025-12-18 03:10:00|15540.9|15535.9|15528.7|15523.7|15544|15539|15525.3|15520.3|0
1766027700000|2025-12-18 03:15:00|15528.6|15523.6|15523|15518|15531.1|15526.1|15512.8|15507.8|0
1766028000000|2025-12-18 03:20:00|15523.9|15518.9|15518.6|15513.6|15523.9|15518.9|15514.6|15509.6|0
1766028300000|2025-12-18 03:25:00|15518.8|15513.8|15519.9|15514.9|15522.4|15517.4|15515.7|15510.7|0
1766028600000|2025-12-18 03:30:00|15520.1|15515.1|15527.8|15522.8|15530.5|15525.5|15519.6|15514.6|0
1766028900000|2025-12-18 03:35:00|15527.9|15522.9|15528.6|15523.6|15532.4|15527.4|15526.7|15521.7|0
1766029200000|2025-12-18 03:40:00|15528.5|15523.5|15518.3|15513.3|15532.3|15527.3|15516.7|15511.7|0
1766029500000|2025-12-18 03:45:00|15518.2|15513.2|15527.4|15522.4|15531.5|15526.5|15517.5|15512.5|0
1766029800000|2025-12-18 03:50:00|15527.1|15522.1|15537.8|15532.8|15540|15535|15526.8|15521.8|0
1766030100000|2025-12-18 03:55:00|15538|15533|15538.3|15533.3|15545.4|15540.4|15535.8|15530.8|0
1766030400000|2025-12-18 04:00:00|15538.5|15533.5|15552.7|15547.7|15552.8|15547.8|15537.2|15532.2|0
1766030700000|2025-12-18 04:05:00|15552.8|15547.8|15546.2|15541.2|15556.5|15551.5|15545.1|15540.1|0
1766031000000|2025-12-18 04:10:00|15546|15541|15539.4|15534.4|15546.5|15541.5|15538.1|15533.1|0
1766031300000|2025-12-18 04:15:00|15538.8|15533.8|15550.6|15545.6|15551.5|15546.5|15538.4|15533.4|0
1766031600000|2025-12-18 04:20:00|15550.5|15545.5|15552.8|15547.8|15556.5|15551.5|15547|15542|0
1766031900000|2025-12-18 04:25:00|15553.1|15548.1|15554.7|15549.7|15555.8|15550.8|15551.1|15546.1|0
1766032200000|2025-12-18 04:30:00|15554.4|15549.4|15556.2|15551.2|15560.3|15555.3|15552.4|15547.4|0
1766032500000|2025-12-18 04:35:00|15556.1|15551.1|15557|15552|15559.3|15554.3|15552.4|15547.4|0
1766032800000|2025-12-18 04:40:00|15557.4|15552.4|15568|15563|15570|15565|15556.3|15551.3|0
1766033100000|2025-12-18 04:45:00|15568.1|15563.1|15564.2|15559.2|15568.7|15563.7|15563.9|15558.9|0
1766033400000|2025-12-18 04:50:00|15563.2|15558.2|15569.7|15564.7|15572.2|15567.2|15563.2|15558.2|0
1766033700000|2025-12-18 04:55:00|15569.9|15564.9|15570.5|15565.5|15571.7|15566.7|15565.7|15560.7|0
1766034000000|2025-12-18 05:00:00|15569.5|15564.5|15568.9|15563.9|15570.3|15565.3|15563.7|15558.7|0
1766034300000|2025-12-18 05:05:00|15569|15564|15572.2|15567.2|15574.6|15569.6|15567.5|15562.5|0
1766034600000|2025-12-18 05:10:00|15572.1|15567.1|15569.5|15564.5|15573.3|15568.3|15568.6|15563.6|0
1766034900000|2025-12-18 05:15:00|15569.2|15564.2|15568.1|15563.1|15570.8|15565.8|15566.7|15561.7|0
1766035200000|2025-12-18 05:20:00|15568.3|15563.3|15565.1|15560.1|15570.5|15565.5|15564.5|15559.5|0
1766035500000|2025-12-18 05:25:00|15565|15560|15559.5|15554.5|15565.2|15560.2|15555|15550|0
1766035800000|2025-12-18 05:30:00|15559.3|15554.3|15562.7|15557.7|15573.5|15568.5|15559.3|15554.3|0
1766036100000|2025-12-18 05:35:00|15562.4|15557.4|15563.7|15558.7|15565.6|15560.6|15558|15553|0
1766036400000|2025-12-18 05:40:00|15563.6|15558.6|15569.3|15564.3|15572.5|15567.5|15563|15558|0
1766036700000|2025-12-18 05:45:00|15569.4|15564.4|15563.5|15558.5|15570.5|15565.5|15561.5|15556.5|0
1766037000000|2025-12-18 05:50:00|15563.3|15558.3|15567.7|15562.7|15569.9|15564.9|15563.2|15558.2|0
1766037300000|2025-12-18 05:55:00|15567.6|15562.6|15568.5|15563.5|15572.6|15567.6|15567|15562|0
1766037600000|2025-12-18 06:00:00|15568.3|15563.3|15568.9|15563.9|15569.5|15564.5|15560.6|15555.6|0
1766037900000|2025-12-18 06:05:00|15569.5|15564.5|15568.8|15563.8|15572.4|15567.4|15565.9|15560.9|0
1766038200000|2025-12-18 06:10:00|15568.9|15563.9|15562.7|15557.7|15570.9|15565.9|15561.7|15556.7|0
1766038500000|2025-12-18 06:15:00|15562.6|15557.6|15567.5|15562.5|15570.1|15565.1|15560.8|15555.8|0
1766038800000|2025-12-18 06:20:00|15567.7|15562.7|15564.6|15559.6|15569.1|15564.1|15560|15555|0
1766039100000|2025-12-18 06:25:00|15564.5|15559.5|15566.7|15561.7|15569.7|15564.7|15559.6|15554.6|0
1766039400000|2025-12-18 06:30:00|15565.7|15560.7|15565.4|15560.4|15570.6|15565.6|15563.8|15558.8|0
1766039700000|2025-12-18 06:35:00|15565.3|15560.3|15569.8|15564.8|15571.8|15566.8|15561.2|15556.2|0
1766040000000|2025-12-18 06:40:00|15569.9|15564.9|15564.2|15559.2|15571.3|15566.3|15562.6|15557.6|0
1766040300000|2025-12-18 06:45:00|15564.3|15559.3|15556.8|15551.8|15565|15560|15552.9|15547.9|0
1766040600000|2025-12-18 06:50:00|15556|15551|15553.2|15548.2|15562|15557|15548.2|15543.2|0
1766040900000|2025-12-18 06:55:00|15553.5|15548.5|15567|15562|15567.5|15562.5|15547.3|15542.3|0
1766041200000|2025-12-18 07:00:00|15567.2|15562.2|15574.9|15569.9|15584.7|15579.7|15566.4|15561.4|0
1766041500000|2025-12-18 07:05:00|15574.7|15569.7|15576.4|15571.4|15579.2|15574.2|15572.7|15567.7|0
1766041800000|2025-12-18 07:10:00|15576.5|15571.5|15590.6|15585.6|15595.5|15590.5|15573.8|15568.8|0
1766042100000|2025-12-18 07:15:00|15590.5|15585.5|15596.6|15591.6|15600.2|15595.2|15590.5|15585.5|0
1766042400000|2025-12-18 07:20:00|15596.7|15591.7|15599.7|15594.7|15603.2|15598.2|15590.2|15585.2|0
1766042700000|2025-12-18 07:25:00|15599.8|15594.8|15601.3|15596.3|15604.3|15599.3|15595.7|15590.7|0
1766043000000|2025-12-18 07:30:00|15601.4|15596.4|15598.6|15593.6|15604.8|15599.8|15593.9|15588.9|0
1766043300000|2025-12-18 07:35:00|15598.3|15593.3|15600.5|15595.5|15605|15600|15596.6|15591.6|0
1766043600000|2025-12-18 07:40:00|15600.7|15595.7|15601.4|15596.4|15604.5|15599.5|15598.7|15593.7|0
1766043900000|2025-12-18 07:45:00|15601.5|15596.5|15599.3|15594.3|15602.1|15597.1|15595.7|15590.7|0
1766044200000|2025-12-18 07:50:00|15599.2|15594.2|15598.6|15593.6|15600.8|15595.8|15594.1|15589.1|0
1766044500000|2025-12-18 07:55:00|15598.7|15593.7|15599.1|15594.1|15603|15598|15595.4|15590.4|0
1766044800000|2025-12-18 08:00:00|15599.4|15594.4|15250.2|15247.2|15599.4|15594.4|15250.2|15247.2|0
1766049000000|2025-12-18 09:10:00|15662.2|15659.2|15657.4|15654.4|15668.2|15665.2|15647.7|15644.7|0
1766049300000|2025-12-18 09:15:00|15653.1|15650.1|15659|15656|15663.3|15660.3|15647.9|15644.9|0
1766049600000|2025-12-18 09:20:00|15658.9|15655.9|15655.6|15652.6|15667.1|15664.1|15653.8|15650.8|0
1766049900000|2025-12-18 09:25:00|15654.8|15651.8|15645|15642|15654.8|15651.8|15644.5|15641.5|0
1766050200000|2025-12-18 09:30:00|15644.7|15641.7|15645.7|15642.7|15649|15646|15644.1|15641.1|0
1766050500000|2025-12-18 09:35:00|15645.8|15642.8|15652.1|15649.1|15652.2|15649.2|15645.2|15642.2|0
1766050800000|2025-12-18 09:40:00|15652|15649|15666|15663|15666.3|15663.3|15652|15649|0
1766051100000|2025-12-18 09:45:00|15666.3|15663.3|15670.1|15667.1|15672.1|15669.1|15662.6|15659.6|0
1766051400000|2025-12-18 09:50:00|15670.2|15667.2|15672.3|15669.3|15673|15670|15669.2|15666.2|0
1766051700000|2025-12-18 09:55:00|15672.4|15669.4|15674.9|15671.9|15677.3|15674.3|15670.8|15667.8|0
1766052000000|2025-12-18 10:00:00|15675.1|15672.1|15669.2|15666.2|15675.5|15672.5|15668.8|15665.8|0
1766052300000|2025-12-18 10:05:00|15669.1|15666.1|15667.1|15664.1|15670.4|15667.4|15663|15660|0
1766052600000|2025-12-18 10:10:00|15665.6|15662.6|15665.3|15662.3|15667.4|15664.4|15662.4|15659.4|0
1766052900000|2025-12-18 10:15:00|15664.9|15661.9|15663.7|15660.7|15665.1|15662.1|15661.8|15658.8|0
1766053200000|2025-12-18 10:20:00|15664.3|15661.3|15661.5|15658.5|15666.1|15663.1|15660.6|15657.6|0
1766053500000|2025-12-18 10:25:00|15660.8|15657.8|15665.4|15662.4|15665.8|15662.8|15657.8|15654.8|0
1766053800000|2025-12-18 10:30:00|15665.7|15662.7|15676.7|15673.7|15676.8|15673.8|15665|15662|0
1766054100000|2025-12-18 10:35:00|15676.9|15673.9|15672.5|15669.5|15677.2|15674.2|15670.3|15667.3|0
1766054400000|2025-12-18 10:40:00|15672.8|15669.8|15673.6|15670.6|15675.6|15672.6|15670.4|15667.4|0
1766054700000|2025-12-18 10:45:00|15673.8|15670.8|15672.1|15669.1|15677.5|15674.5|15672.1|15669.1|0
1766055000000|2025-12-18 10:50:00|15672.3|15669.3|15672.9|15669.9|15674.9|15671.9|15672.2|15669.2|0
1766055300000|2025-12-18 10:55:00|15673.1|15670.1|15672.8|15669.8|15674.1|15671.1|15671.5|15668.5|0
1766055600000|2025-12-18 11:00:00|15672.7|15669.7|15675.3|15672.3|15677.1|15674.1|15672.6|15669.6|0
1766055900000|2025-12-18 11:05:00|15675|15672|15679|15676|15679.5|15676.5|15675|15672|0
1766056200000|2025-12-18 11:10:00|15678.1|15675.1|15680.1|15677.1|15681.5|15678.5|15678.1|15675.1|0
1766056500000|2025-12-18 11:15:00|15680.3|15677.3|15683.9|15680.9|15686.3|15683.3|15680.3|15677.3|0
1766056800000|2025-12-18 11:20:00|15684.1|15681.1|15679.9|15676.9|15684.6|15681.6|15679.7|15676.7|0
1766057100000|2025-12-18 11:25:00|15679.8|15676.8|15676.9|15673.9|15679.8|15676.8|15670.6|15667.6|0
1766057400000|2025-12-18 11:30:00|15676.5|15673.5|15680.2|15677.2|15682.5|15679.5|15675.1|15672.1|0
1766057700000|2025-12-18 11:35:00|15679.8|15676.8|15680.8|15677.8|15685.1|15682.1|15679.3|15676.3|0
1766058000000|2025-12-18 11:40:00|15681.1|15678.1|15677.4|15674.4|15682.9|15679.9|15677.4|15674.4|0
1766058300000|2025-12-18 11:45:00|15677.3|15674.3|15681.3|15678.3|15685.7|15682.7|15677.1|15674.1|0
1766058600000|2025-12-18 11:50:00|15681.4|15678.4|15682.5|15679.5|15683|15680|15680.2|15677.2|0
1766058900000|2025-12-18 11:55:00|15683|15680|15678.9|15675.9|15684.5|15681.5|15678.6|15675.6|0
1766059200000|2025-12-18 12:00:00|15676.6|15673.6|15678.1|15675.1|15681.4|15678.4|15673|15670|0
1766059500000|2025-12-18 12:05:00|15678.5|15675.5|15678.1|15675.1|15682.7|15679.7|15676.3|15673.3|0
1766059800000|2025-12-18 12:10:00|15678.2|15675.2|15674.8|15671.8|15681.2|15678.2|15674.8|15671.8|0
1766060100000|2025-12-18 12:15:00|15674.9|15671.9|15680.4|15677.4|15681.5|15678.5|15674.9|15671.9|0
1766060400000|2025-12-18 12:20:00|15680.8|15677.8|15675.4|15672.4|15683.1|15680.1|15674.8|15671.8|0
1766060700000|2025-12-18 12:25:00|15675.5|15672.5|15669.4|15666.4|15675.5|15672.5|15669.4|15666.4|0
1766061000000|2025-12-18 12:30:00|15669.3|15666.3|15668.1|15665.1|15674.3|15671.3|15666.2|15663.2|0
1766061300000|2025-12-18 12:35:00|15668.2|15665.2|15667.6|15664.6|15671.2|15668.2|15667.2|15664.2|0
1766061600000|2025-12-18 12:40:00|15668|15665|15673.2|15670.2|15673.9|15670.9|15666.1|15663.1|0
1766061900000|2025-12-18 12:45:00|15672.4|15669.4|15667.7|15664.7|15674.1|15671.1|15667.2|15664.2|0
1766062200000|2025-12-18 12:50:00|15667.8|15664.8|15664.7|15661.7|15670.4|15667.4|15662|15659|0
1766062500000|2025-12-18 12:55:00|15664.6|15661.6|15658.8|15655.8|15664.8|15661.8|15656.8|15653.8|0
1766062800000|2025-12-18 13:00:00|15658.2|15655.2|15658.5|15655.5|15663.8|15660.8|15657.4|15654.4|0
1766063100000|2025-12-18 13:05:00|15658.4|15655.4|15656.8|15653.8|15660.1|15657.1|15650.4|15647.4|0
1766063400000|2025-12-18 13:10:00|15656.9|15653.9|15660.3|15657.3|15664.8|15661.8|15656.5|15653.5|0
1766063700000|2025-12-18 13:15:00|15660.2|15657.2|15665.3|15662.3|15668.1|15665.1|15660.2|15657.2|0
1766064000000|2025-12-18 13:20:00|15665|15662|15668.8|15665.8|15669.6|15666.6|15663.5|15660.5|0
1766064300000|2025-12-18 13:25:00|15668.9|15665.9|15663.2|15660.2|15670.7|15667.7|15660.3|15657.3|0
1766064600000|2025-12-18 13:30:00|15680.7|15677.7|15249.6|15247.8|15684.4|15681.4|15249.6|15247.8|0
1766068200000|2025-12-18 14:30:00|15770.3|15768.5|15702.9|15701.1|15783.5|15781.7|15701.2|15699.4|0
1766068500000|2025-12-18 14:35:00|15704.5|15702.7|15681.9|15680.1|15716.3|15714.5|15667.6|15665.8|0
1766068800000|2025-12-18 14:40:00|15681.5|15679.7|15651.2|15649.4|15692.1|15690.3|15642.4|15640.6|0
1766069100000|2025-12-18 14:45:00|15651.1|15649.3|15666|15664.2|15693.6|15691.8|15651.1|15649.3|0
1766069400000|2025-12-18 14:50:00|15664.1|15662.3|15706.1|15704.3|15709.1|15707.3|15648.2|15646.4|0
1766069700000|2025-12-18 14:55:00|15704.7|15702.9|15707.1|15705.3|15723.2|15721.4|15691.9|15690.1|0
1766070000000|2025-12-18 15:00:00|15707.4|15705.6|15703.7|15701.9|15723.6|15721.8|15699.9|15698.1|0
1766070300000|2025-12-18 15:05:00|15703.6|15701.8|15680.5|15678.7|15709.3|15707.5|15675.5|15673.7|0
1766070600000|2025-12-18 15:10:00|15682.5|15680.7|15646.7|15644.9|15683.5|15681.7|15634|15632.2|0
1766070900000|2025-12-18 15:15:00|15646.3|15644.5|15663.1|15661.3|15672|15670.2|15641.6|15639.8|0
1766071200000|2025-12-18 15:20:00|15662.6|15660.8|15723.5|15721.7|15724|15722.2|15653.7|15651.9|0
1766071500000|2025-12-18 15:25:00|15723.2|15721.4|15749.5|15747.7|15759.2|15757.4|15720.2|15718.4|0
1766071800000|2025-12-18 15:30:00|15744.7|15742.9|15766.8|15765|15767.8|15766|15734.9|15733.1|0
1766072100000|2025-12-18 15:35:00|15767.2|15765.4|15784.9|15783.1|15791.4|15789.6|15755.5|15753.7|0
1766072400000|2025-12-18 15:40:00|15786.4|15784.6|15775.8|15774|15790.5|15788.7|15769.8|15768|0
1766072700000|2025-12-18 15:45:00|15775.7|15773.9|15771.6|15769.8|15779.8|15778|15765.3|15763.5|0
1766073000000|2025-12-18 15:50:00|15771.1|15769.3|15780.3|15778.5|15782|15780.2|15765.3|15763.5|0
1766073300000|2025-12-18 15:55:00|15780.1|15778.3|15763.8|15762|15785.3|15783.5|15759.4|15757.6|0
1766073600000|2025-12-18 16:00:00|15762.1|15760.3|15771.5|15769.7|15771.9|15770.1|15746.2|15744.4|0
1766073900000|2025-12-18 16:05:00|15770.9|15769.1|15781.3|15779.5|15781.3|15779.5|15768.9|15767.1|0
1766074200000|2025-12-18 16:10:00|15781.2|15779.4|15774.2|15772.4|15797.1|15795.3|15773.5|15771.7|0
1766074500000|2025-12-18 16:15:00|15774.1|15772.3|15787.7|15785.9|15792.5|15790.7|15773.1|15771.3|0
1766074800000|2025-12-18 16:20:00|15788.4|15786.6|15771.5|15769.7|15798.5|15796.7|15768.5|15766.7|0
1766075100000|2025-12-18 16:25:00|15771.8|15770|15770.1|15768.3|15784.5|15782.7|15762.9|15761.1|0
1766075400000|2025-12-18 16:30:00|15768.9|15767.1|15778.9|15777.1|15786.8|15785|15767.7|15765.9|0
1766075700000|2025-12-18 16:35:00|15781.1|15779.3|15791.5|15789.7|15802.7|15800.9|15781.1|15779.3|0
1766076000000|2025-12-18 16:40:00|15791.7|15789.9|15781.3|15779.5|15794.2|15792.4|15780.3|15778.5|0
1766076300000|2025-12-18 16:45:00|15780.2|15778.4|15791.1|15789.3|15793.5|15791.7|15778.6|15776.8|0
1766076600000|2025-12-18 16:50:00|15790.6|15788.8|15778.4|15776.6|15792.4|15790.6|15778.2|15776.4|0
1766076900000|2025-12-18 16:55:00|15778.9|15777.1|15747.8|15746|15782.3|15780.5|15747.4|15745.6|0
1766077200000|2025-12-18 17:00:00|15746.7|15744.9|15722.1|15720.3|15746.7|15744.9|15721.9|15720.1|0
1766077500000|2025-12-18 17:05:00|15722.2|15720.4|15665.7|15663.9|15722.5|15720.7|15665.7|15663.9|0
1766077800000|2025-12-18 17:10:00|15663.7|15661.9|15654|15652.2|15671.4|15669.6|15640.4|15638.6|0
1766078100000|2025-12-18 17:15:00|15651.6|15649.8|15647.7|15645.9|15654|15652.2|15625.4|15623.6|0
1766078400000|2025-12-18 17:20:00|15647.1|15645.3|15633.9|15632.1|15657.7|15655.9|15626.5|15624.7|0
1766078700000|2025-12-18 17:25:00|15634|15632.2|15657.8|15656|15660.6|15658.8|15630|15628.2|0
1766079000000|2025-12-18 17:30:00|15657.4|15655.6|15690.1|15688.3|15691.3|15689.5|15651.2|15649.4|0
1766079300000|2025-12-18 17:35:00|15690.9|15689.1|15696.6|15694.8|15698.7|15696.9|15681.2|15679.4|0
1766079600000|2025-12-18 17:40:00|15698|15696.2|15716.3|15714.5|15721.2|15719.4|15698|15696.2|0
1766079900000|2025-12-18 17:45:00|15719.9|15718.1|15712.1|15710.3|15730.5|15728.7|15706.1|15704.3|0
1766080200000|2025-12-18 17:50:00|15710.8|15709|15715.2|15713.4|15719.5|15717.7|15697.4|15695.6|0
1766080500000|2025-12-18 17:55:00|15714.1|15712.3|15726|15724.2|15726.4|15724.6|15703.4|15701.6|0
1766080800000|2025-12-18 18:00:00|15726.1|15724.3|15709.8|15708|15726.6|15724.8|15705.8|15704|0
1766081100000|2025-12-18 18:05:00|15710.1|15708.3|15726.6|15724.8|15726.8|15725|15709|15707.2|0
1766081400000|2025-12-18 18:10:00|15726.8|15725|15726.3|15724.5|15736.2|15734.4|15717.9|15716.1|0
1766081700000|2025-12-18 18:15:00|15725.8|15724|15737.3|15735.5|15741.4|15739.6|15725.8|15724|0
1766082000000|2025-12-18 18:20:00|15737|15735.2|15744.7|15742.9|15745.7|15743.9|15734.4|15732.6|0
1766082300000|2025-12-18 18:25:00|15744.4|15742.6|15738|15736.2|15744.9|15743.1|15736.6|15734.8|0
1766082600000|2025-12-18 18:30:00|15738.3|15736.5|15744.1|15742.3|15753.9|15752.1|15738.3|15736.5|0
1766082900000|2025-12-18 18:35:00|15744.2|15742.4|15756.5|15754.7|15761.5|15759.7|15743.6|15741.8|0
1766083200000|2025-12-18 18:40:00|15756.8|15755|15745.6|15743.8|15759.4|15757.6|15743.4|15741.6|0
1766083500000|2025-12-18 18:45:00|15745.9|15744.1|15736.8|15735|15750.4|15748.6|15733.6|15731.8|0
1766083800000|2025-12-18 18:50:00|15737.3|15735.5|15725.8|15724|15742.6|15740.8|15720.2|15718.4|0
1766084100000|2025-12-18 18:55:00|15726.2|15724.4|15723.2|15721.4|15736.1|15734.3|15723.2|15721.4|0
1766084400000|2025-12-18 19:00:00|15722.8|15721|15679.7|15677.9|15722.9|15721.1|15678.5|15676.7|0
1766084700000|2025-12-18 19:05:00|15677.9|15676.1|15712.9|15711.1|15715.7|15713.9|15674.7|15672.9|0
1766085000000|2025-12-18 19:10:00|15710.4|15708.6|15704.8|15703|15722.7|15720.9|15700.4|15698.6|0
1766085300000|2025-12-18 19:15:00|15704.6|15702.8|15693.3|15691.5|15704.6|15702.8|15688.8|15687|0
1766085600000|2025-12-18 19:20:00|15692.3|15690.5|15689.4|15687.6|15700.1|15698.3|15686.8|15685|0
1766085900000|2025-12-18 19:25:00|15689.5|15687.7|15698.7|15696.9|15700.5|15698.7|15684.7|15682.9|0
1766086200000|2025-12-18 19:30:00|15698.6|15696.8|15678.9|15677.1|15704.4|15702.6|15678.6|15676.8|0
1766086500000|2025-12-18 19:35:00|15678.6|15676.8|15689.4|15687.6|15691.3|15689.5|15677|15675.2|0
1766086800000|2025-12-18 19:40:00|15689.1|15687.3|15678.1|15676.3|15696.6|15694.8|15676.5|15674.7|0
1766087100000|2025-12-18 19:45:00|15678.2|15676.4|15697.5|15695.7|15697.9|15696.1|15675.2|15673.4|0
1766087400000|2025-12-18 19:50:00|15698.2|15696.4|15674.8|15673|15705.1|15703.3|15672.1|15670.3|0
1766087700000|2025-12-18 19:55:00|15674|15672.2|15649.7|15647.9|15674|15672.2|15643.3|15641.5|0
1766088000000|2025-12-18 20:00:00|15650.3|15647.3|15676.9|15673.9|15676.9|15673.9|15639.5|15636.5|0
1766088300000|2025-12-18 20:05:00|15677.1|15674.1|15673|15670|15684.7|15681.7|15668.3|15665.3|0
1766088600000|2025-12-18 20:10:00|15673.6|15670.6|15692.7|15689.7|15693.6|15690.6|15673|15670|0
1766088900000|2025-12-18 20:15:00|15691.7|15688.7|15696.3|15693.3|15697.1|15694.1|15679.5|15676.5|0
1766089200000|2025-12-18 20:20:00|15696.2|15693.2|15706.4|15703.4|15707.5|15704.5|15693.2|15690.2|0
1766089500000|2025-12-18 20:25:00|15707.1|15704.1|15710|15707|15712.5|15709.5|15701.1|15698.1|0
1766089800000|2025-12-18 20:30:00|15709.8|15706.8|15714.3|15711.3|15715.7|15712.7|15702.2|15699.2|0
1766090100000|2025-12-18 20:35:00|15715.7|15712.7|15708.2|15705.2|15719|15716|15702.6|15699.6|0
1766090400000|2025-12-18 20:40:00|15707.9|15704.9|15725.5|15722.5|15727.2|15724.2|15702.5|15699.5|0
1766090700000|2025-12-18 20:45:00|15725.8|15722.8|15727.1|15724.1|15736.1|15733.1|15719.7|15716.7|0
1766091000000|2025-12-18 20:50:00|15736.2|15733.2|15717.8|15714.8|15736.2|15733.2|15712.2|15709.2|0
1766091300000|2025-12-18 20:55:00|15718.5|15715.5|15696.6|15693.6|15718.5|15715.5|15694|15691|0
1766091600000|2025-12-18 21:00:00|15697.5|15694.5|15686.1|15683.1|15705.2|15702.2|15683.3|15680.3|0
1766091900000|2025-12-18 21:05:00|15686.2|15683.2|15683.4|15680.4|15686.7|15683.7|15683|15680|0
1766092200000|2025-12-18 21:10:00|15683.7|15680.7|15672.4|15669.4|15685.5|15682.5|15672.2|15669.2|0
1766092500000|2025-12-18 21:15:00|15672.6|15669.6|15671.2|15668.2|15674.1|15671.1|15670.4|15667.4|0
1766092800000|2025-12-18 21:20:00|15670.7|15667.7|15676.8|15673.8|15677.1|15674.1|15670.7|15667.7|0
1766093100000|2025-12-18 21:25:00|15677.2|15674.2|15679.5|15676.5|15681|15678|15677.2|15674.2|0
1766093400000|2025-12-18 21:30:00|15680.1|15677.1|15681.6|15678.6|15682.5|15679.5|15680|15677|0
1766093700000|2025-12-18 21:35:00|15682|15679|15681.5|15678.5|15682.1|15679.1|15679.3|15676.3|0
1766094000000|2025-12-18 21:40:00|15681.4|15678.4|15673.5|15670.5|15681.4|15678.4|15673.5|15670.5|0
1766094300000|2025-12-18 21:45:00|15673.7|15670.7|15680.3|15677.3|15683.8|15680.8|15672.9|15669.9|0
1766094600000|2025-12-18 21:50:00|15680.2|15677.2|15681.5|15678.5|15681.6|15678.6|15677.6|15674.6|0
1766094900000|2025-12-18 21:55:00|15682.1|15679.1|15687.5|15684.5|15687.8|15684.8|15681.5|15678.5|0
1766095200000|2025-12-18 22:00:00|15687.2|15684.2|15694.4|15691.4|15695.1|15692.1|15684.1|15681.1|0
1766095500000|2025-12-18 22:05:00|15694.5|15691.5|15692.4|15689.4|15695.2|15692.2|15691.3|15688.3|0
1766095800000|2025-12-18 22:10:00|15692.6|15689.6|15692.4|15689.4|15693.5|15690.5|15688.8|15685.8|0
1766096100000|2025-12-18 22:15:00|15692.3|15689.3|15695.1|15692.1|15695.7|15692.7|15692|15689|0
1766096400000|2025-12-18 22:20:00|15695|15692|15696.3|15693.3|15699.1|15696.1|15692.8|15689.8|0
1766096700000|2025-12-18 22:25:00|15696.5|15693.5|15697.4|15694.4|15698.2|15695.2|15695.1|15692.1|0
1766097000000|2025-12-18 22:30:00|15697.3|15694.3|15693.5|15690.5|15699.4|15696.4|15693.5|15690.5|0
1766097300000|2025-12-18 22:35:00|15693.4|15690.4|15695.9|15692.9|15698|15695|15693.4|15690.4|0
1766097600000|2025-12-18 22:40:00|15695.8|15692.8|15700|15697|15700.5|15697.5|15695.2|15692.2|0
1766097900000|2025-12-18 22:45:00|15699.9|15696.9|15700.1|15697.1|15701.6|15698.6|15697.1|15694.1|0
1766098200000|2025-12-18 22:50:00|15700.6|15697.6|15708.7|15705.7|15709.6|15706.6|15700.5|15697.5|0
1766098500000|2025-12-18 22:55:00|15708.6|15705.6|15701.3|15698.3|15708.6|15705.6|15700|15697|0
1766098800000|2025-12-18 23:00:00|15699.6|15696.6|15698.8|15695.8|15700.3|15697.3|15690.1|15687.1|0
1766099100000|2025-12-18 23:05:00|15699.1|15696.1|15687.5|15684.5|15702|15699|15686.1|15683.1|0
1766099400000|2025-12-18 23:10:00|15688.4|15685.4|15695.5|15692.5|15696.2|15693.2|15688.1|15685.1|0
1766099700000|2025-12-18 23:15:00|15695.2|15692.2|15697.7|15694.7|15701.2|15698.2|15695|15692|0
1766100000000|2025-12-18 23:20:00|15697.8|15694.8|15697.5|15694.5|15699.8|15696.8|15692.2|15689.2|0
1766100300000|2025-12-18 23:25:00|15697.4|15694.4|15697.1|15694.1|15698.1|15695.1|15695.6|15692.6|0
1766100600000|2025-12-18 23:30:00|15697.6|15694.6|15698.7|15695.7|15699.4|15696.4|15696.6|15693.6|0
1766100900000|2025-12-18 23:35:00|15698.6|15695.6|15699.4|15696.4|15699.8|15696.8|15697.6|15694.6|0
1766101200000|2025-12-18 23:40:00|15699.5|15696.5|15697.9|15694.9|15700.5|15697.5|15695.2|15692.2|0
1766101500000|2025-12-18 23:45:00|15697.7|15694.7|15701.1|15698.1|15701.9|15698.9|15697.1|15694.1|0
1766101800000|2025-12-18 23:50:00|15701.4|15698.4|15703.3|15700.3|15703.3|15700.3|15699.9|15696.9|0
1766102100000|2025-12-18 23:55:00|15703.5|15700.5|15713.3|15708.3|15713.3|15709.6|15703.2|15700.2|0
1766016000000|2025-12-18 00:00:00|15533.8|15528.8|15527.1|15522.1|15540.9|15535.9|15516|15511|0
1766016300000|2025-12-18 00:05:00|15527.3|15522.3|15525.4|15520.4|15537|15532|15512.5|15507.5|0
1766016600000|2025-12-18 00:10:00|15526.3|15521.3|15540.6|15535.6|15545.7|15540.7|15521.2|15516.2|0
1766016900000|2025-12-18 00:15:00|15540.9|15535.9|15554.1|15549.1|15567.4|15562.4|15537.2|15532.2|0
1766017200000|2025-12-18 00:20:00|15554.2|15549.2|15557.4|15552.4|15562.1|15557.1|15547.3|15542.3|0
1766017500000|2025-12-18 00:25:00|15557.3|15552.3|15549.1|15544.1|15563|15558|15548.7|15543.7|0
1766017800000|2025-12-18 00:30:00|15548.7|15543.7|15549.7|15544.7|15563.1|15558.1|15548.2|15543.2|0
1766018100000|2025-12-18 00:35:00|15549.5|15544.5|15552.1|15547.1|15554.1|15549.1|15540.5|15535.5|0
1766018400000|2025-12-18 00:40:00|15553.1|15548.1|15547.8|15542.8|15555.3|15550.3|15547.7|15542.7|0
1766018700000|2025-12-18 00:45:00|15548.7|15543.7|15569.3|15564.3|15572.6|15567.6|15548|15543|0
1766019000000|2025-12-18 00:50:00|15569.4|15564.4|15571.5|15566.5|15577|15572|15569.2|15564.2|0
1766019300000|2025-12-18 00:55:00|15571.6|15566.6|15570|15565|15575.6|15570.6|15569.3|15564.3|0
1766019600000|2025-12-18 01:00:00|15570.2|15565.2|15564.5|15559.5|15571.6|15566.6|15560.8|15555.8|0
1766019900000|2025-12-18 01:05:00|15564.1|15559.1|15559.1|15554.1|15574.5|15569.5|15556.3|15551.3|0
1766020200000|2025-12-18 01:10:00|15558.8|15553.8|15563.9|15558.9|15567.2|15562.2|15551.5|15546.5|0
1766020500000|2025-12-18 01:15:00|15564|15559|15556.9|15551.9|15570.3|15565.3|15552.4|15547.4|0
1766020800000|2025-12-18 01:20:00|15556.8|15551.8|15564.8|15559.8|15570.3|15565.3|15555.4|15550.4|0
1766021100000|2025-12-18 01:25:00|15564.9|15559.9|15565.5|15560.5|15574.2|15569.2|15560.8|15555.8|0
1766021400000|2025-12-18 01:30:00|15566.1|15561.1|15563.2|15558.2|15570.7|15565.7|15562.4|15557.4|0
1766021700000|2025-12-18 01:35:00|15563.3|15558.3|15564.6|15559.6|15567.5|15562.5|15554.5|15549.5|0
1766022000000|2025-12-18 01:40:00|15564.4|15559.4|15566.8|15561.8|15570.9|15565.9|15561.1|15556.1|0
1766022300000|2025-12-18 01:45:00|15566.7|15561.7|15567.7|15562.7|15576.1|15571.1|15565.6|15560.6|0
1766022600000|2025-12-18 01:50:00|15567.6|15562.6|15548.7|15543.7|15567.6|15562.6|15546|15541|0
1766022900000|2025-12-18 01:55:00|15549.2|15544.2|15552.7|15547.7|15559.5|15554.5|15548.5|15543.5|0
1766023200000|2025-12-18 02:00:00|15554|15549|15553.9|15548.9|15561|15556|15550.5|15545.5|0
1766023500000|2025-12-18 02:05:00|15553.8|15548.8|15554.2|15549.2|15560.6|15555.6|15549.1|15544.1|0
1766023800000|2025-12-18 02:10:00|15553.8|15548.8|15564.1|15559.1|15580.9|15575.9|15553.2|15548.2|0
1766024100000|2025-12-18 02:15:00|15563.8|15558.8|15579.2|15574.2|15586|15581|15562.1|15557.1|0
1766024400000|2025-12-18 02:20:00|15578.2|15573.2|15561.2|15556.2|15582.9|15577.9|15560.6|15555.6|0
1766024700000|2025-12-18 02:25:00|15561|15556|15559.9|15554.9|15564.3|15559.3|15557.8|15552.8|0
1766025000000|2025-12-18 02:30:00|15559.6|15554.6|15567.9|15562.9|15568.5|15563.5|15558.5|15553.5|0
1766025300000|2025-12-18 02:35:00|15567.5|15562.5|15566.5|15561.5|15574.8|15569.8|15564.8|15559.8|0
1766025600000|2025-12-18 02:40:00|15566.7|15561.7|15561.3|15556.3|15568.3|15563.3|15561.3|15556.3|0
1766025900000|2025-12-18 02:45:00|15561.4|15556.4|15553|15548|15564.7|15559.7|15551.5|15546.5|0
1766026200000|2025-12-18 02:50:00|15552.8|15547.8|15562.6|15557.6|15563|15558|15551.2|15546.2|0
1766026500000|2025-12-18 02:55:00|15562.2|15557.2|15557.5|15552.5|15563.4|15558.4|15556.1|15551.1|0
1766026800000|2025-12-18 03:00:00|15557.4|15552.4|15552.7|15547.7|15559.6|15554.6|15550.3|15545.3|0
1766027100000|2025-12-18 03:05:00|15552.6|15547.6|15541.3|15536.3|15552.8|15547.8|15538.9|15533.9|0
1766027400000|2025-12-18 03:10:00|15540.9|15535.9|15528.7|15523.7|15544|15539|15525.3|15520.3|0
1766027700000|2025-12-18 03:15:00|15528.6|15523.6|15523|15518|15531.1|15526.1|15512.8|15507.8|0
1766028000000|2025-12-18 03:20:00|15523.9|15518.9|15518.6|15513.6|15523.9|15518.9|15514.6|15509.6|0
1766028300000|2025-12-18 03:25:00|15518.8|15513.8|15519.9|15514.9|15522.4|15517.4|15515.7|15510.7|0
1766028600000|2025-12-18 03:30:00|15520.1|15515.1|15527.8|15522.8|15530.5|15525.5|15519.6|15514.6|0
1766028900000|2025-12-18 03:35:00|15527.9|15522.9|15528.6|15523.6|15532.4|15527.4|15526.7|15521.7|0
1766029200000|2025-12-18 03:40:00|15528.5|15523.5|15518.3|15513.3|15532.3|15527.3|15516.7|15511.7|0
1766029500000|2025-12-18 03:45:00|15518.2|15513.2|15527.4|15522.4|15531.5|15526.5|15517.5|15512.5|0
1766029800000|2025-12-18 03:50:00|15527.1|15522.1|15537.8|15532.8|15540|15535|15526.8|15521.8|0
1766030100000|2025-12-18 03:55:00|15538|15533|15538.3|15533.3|15545.4|15540.4|15535.8|15530.8|0
1766030400000|2025-12-18 04:00:00|15538.5|15533.5|15552.7|15547.7|15552.8|15547.8|15537.2|15532.2|0
1766030700000|2025-12-18 04:05:00|15552.8|15547.8|15546.2|15541.2|15556.5|15551.5|15545.1|15540.1|0
1766031000000|2025-12-18 04:10:00|15546|15541|15539.4|15534.4|15546.5|15541.5|15538.1|15533.1|0
1766031300000|2025-12-18 04:15:00|15538.8|15533.8|15550.6|15545.6|15551.5|15546.5|15538.4|15533.4|0
1766031600000|2025-12-18 04:20:00|15550.5|15545.5|15552.8|15547.8|15556.5|15551.5|15547|15542|0
1766031900000|2025-12-18 04:25:00|15553.1|15548.1|15554.7|15549.7|15555.8|15550.8|15551.1|15546.1|0
1766032200000|2025-12-18 04:30:00|15554.4|15549.4|15556.2|15551.2|15560.3|15555.3|15552.4|15547.4|0
1766032500000|2025-12-18 04:35:00|15556.1|15551.1|15557|15552|15559.3|15554.3|15552.4|15547.4|0
1766032800000|2025-12-18 04:40:00|15557.4|15552.4|15568|15563|15570|15565|15556.3|15551.3|0
1766033100000|2025-12-18 04:45:00|15568.1|15563.1|15564.2|15559.2|15568.7|15563.7|15563.9|15558.9|0
1766033400000|2025-12-18 04:50:00|15563.2|15558.2|15569.7|15564.7|15572.2|15567.2|15563.2|15558.2|0
1766033700000|2025-12-18 04:55:00|15569.9|15564.9|15570.5|15565.5|15571.7|15566.7|15565.7|15560.7|0
1766034000000|2025-12-18 05:00:00|15569.5|15564.5|15568.9|15563.9|15570.3|15565.3|15563.7|15558.7|0
1766034300000|2025-12-18 05:05:00|15569|15564|15572.2|15567.2|15574.6|15569.6|15567.5|15562.5|0
1766034600000|2025-12-18 05:10:00|15572.1|15567.1|15569.5|15564.5|15573.3|15568.3|15568.6|15563.6|0
1766034900000|2025-12-18 05:15:00|15569.2|15564.2|15568.1|15563.1|15570.8|15565.8|15566.7|15561.7|0
1766035200000|2025-12-18 05:20:00|15568.3|15563.3|15565.1|15560.1|15570.5|15565.5|15564.5|15559.5|0
1766035500000|2025-12-18 05:25:00|15565|15560|15559.5|15554.5|15565.2|15560.2|15555|15550|0
1766035800000|2025-12-18 05:30:00|15559.3|15554.3|15562.7|15557.7|15573.5|15568.5|15559.3|15554.3|0
1766036100000|2025-12-18 05:35:00|15562.4|15557.4|15563.7|15558.7|15565.6|15560.6|15558|15553|0
1766036400000|2025-12-18 05:40:00|15563.6|15558.6|15569.3|15564.3|15572.5|15567.5|15563|15558|0
1766036700000|2025-12-18 05:45:00|15569.4|15564.4|15563.5|15558.5|15570.5|15565.5|15561.5|15556.5|0
1766037000000|2025-12-18 05:50:00|15563.3|15558.3|15567.7|15562.7|15569.9|15564.9|15563.2|15558.2|0
1766037300000|2025-12-18 05:55:00|15567.6|15562.6|15568.5|15563.5|15572.6|15567.6|15567|15562|0
1766037600000|2025-12-18 06:00:00|15568.3|15563.3|15568.9|15563.9|15569.5|15564.5|15560.6|15555.6|0
1766037900000|2025-12-18 06:05:00|15569.5|15564.5|15568.8|15563.8|15572.4|15567.4|15565.9|15560.9|0
1766038200000|2025-12-18 06:10:00|15568.9|15563.9|15562.7|15557.7|15570.9|15565.9|15561.7|15556.7|0
1766038500000|2025-12-18 06:15:00|15562.6|15557.6|15567.5|15562.5|15570.1|15565.1|15560.8|15555.8|0
1766038800000|2025-12-18 06:20:00|15567.7|15562.7|15564.6|15559.6|15569.1|15564.1|15560|15555|0
1766039100000|2025-12-18 06:25:00|15564.5|15559.5|15566.7|15561.7|15569.7|15564.7|15559.6|15554.6|0
1766039400000|2025-12-18 06:30:00|15565.7|15560.7|15565.4|15560.4|15570.6|15565.6|15563.8|15558.8|0
1766039700000|2025-12-18 06:35:00|15565.3|15560.3|15569.8|15564.8|15571.8|15566.8|15561.2|15556.2|0
1766040000000|2025-12-18 06:40:00|15569.9|15564.9|15564.2|15559.2|15571.3|15566.3|15562.6|15557.6|0
1766040300000|2025-12-18 06:45:00|15564.3|15559.3|15556.8|15551.8|15565|15560|15552.9|15547.9|0
1766040600000|2025-12-18 06:50:00|15556|15551|15553.2|15548.2|15562|15557|15548.2|15543.2|0
1766040900000|2025-12-18 06:55:00|15553.5|15548.5|15567|15562|15567.5|15562.5|15547.3|15542.3|0
1766041200000|2025-12-18 07:00:00|15567.2|15562.2|15574.9|15569.9|15584.7|15579.7|15566.4|15561.4|0
1766041500000|2025-12-18 07:05:00|15574.7|15569.7|15576.4|15571.4|15579.2|15574.2|15572.7|15567.7|0
1766041800000|2025-12-18 07:10:00|15576.5|15571.5|15590.6|15585.6|15595.5|15590.5|15573.8|15568.8|0
1766042100000|2025-12-18 07:15:00|15590.5|15585.5|15596.6|15591.6|15600.2|15595.2|15590.5|15585.5|0
1766042400000|2025-12-18 07:20:00|15596.7|15591.7|15599.7|15594.7|15603.2|15598.2|15590.2|15585.2|0
1766042700000|2025-12-18 07:25:00|15599.8|15594.8|15601.3|15596.3|15604.3|15599.3|15595.7|15590.7|0
1766043000000|2025-12-18 07:30:00|15601.4|15596.4|15598.6|15593.6|15604.8|15599.8|15593.9|15588.9|0
1766043300000|2025-12-18 07:35:00|15598.3|15593.3|15600.5|15595.5|15605|15600|15596.6|15591.6|0
1766043600000|2025-12-18 07:40:00|15600.7|15595.7|15601.4|15596.4|15604.5|15599.5|15598.7|15593.7|0
1766043900000|2025-12-18 07:45:00|15601.5|15596.5|15599.3|15594.3|15602.1|15597.1|15595.7|15590.7|0
1766044200000|2025-12-18 07:50:00|15599.2|15594.2|15598.6|15593.6|15600.8|15595.8|15594.1|15589.1|0
1766044500000|2025-12-18 07:55:00|15598.7|15593.7|15599.1|15594.1|15603|15598|15595.4|15590.4|0
1766044800000|2025-12-18 08:00:00|15599.4|15594.4|15250.2|15247.2|15599.4|15594.4|15250.2|15247.2|0
1766049000000|2025-12-18 09:10:00|15662.2|15659.2|15657.4|15654.4|15668.2|15665.2|15647.7|15644.7|0
1766049300000|2025-12-18 09:15:00|15653.1|15650.1|15659|15656|15663.3|15660.3|15647.9|15644.9|0
1766049600000|2025-12-18 09:20:00|15658.9|15655.9|15655.6|15652.6|15667.1|15664.1|15653.8|15650.8|0
1766049900000|2025-12-18 09:25:00|15654.8|15651.8|15645|15642|15654.8|15651.8|15644.5|15641.5|0
1766050200000|2025-12-18 09:30:00|15644.7|15641.7|15645.7|15642.7|15649|15646|15644.1|15641.1|0
1766050500000|2025-12-18 09:35:00|15645.8|15642.8|15652.1|15649.1|15652.2|15649.2|15645.2|15642.2|0
1766050800000|2025-12-18 09:40:00|15652|15649|15666|15663|15666.3|15663.3|15652|15649|0
1766051100000|2025-12-18 09:45:00|15666.3|15663.3|15670.1|15667.1|15672.1|15669.1|15662.6|15659.6|0
1766051400000|2025-12-18 09:50:00|15670.2|15667.2|15672.3|15669.3|15673|15670|15669.2|15666.2|0
1766051700000|2025-12-18 09:55:00|15672.4|15669.4|15674.9|15671.9|15677.3|15674.3|15670.8|15667.8|0
1766052000000|2025-12-18 10:00:00|15675.1|15672.1|15669.2|15666.2|15675.5|15672.5|15668.8|15665.8|0
1766052300000|2025-12-18 10:05:00|15669.1|15666.1|15667.1|15664.1|15670.4|15667.4|15663|15660|0
1766052600000|2025-12-18 10:10:00|15665.6|15662.6|15665.3|15662.3|15667.4|15664.4|15662.4|15659.4|0
1766052900000|2025-12-18 10:15:00|15664.9|15661.9|15663.7|15660.7|15665.1|15662.1|15661.8|15658.8|0
1766053200000|2025-12-18 10:20:00|15664.3|15661.3|15661.5|15658.5|15666.1|15663.1|15660.6|15657.6|0
1766053500000|2025-12-18 10:25:00|15660.8|15657.8|15665.4|15662.4|15665.8|15662.8|15657.8|15654.8|0
1766053800000|2025-12-18 10:30:00|15665.7|15662.7|15676.7|15673.7|15676.8|15673.8|15665|15662|0
1766054100000|2025-12-18 10:35:00|15676.9|15673.9|15672.5|15669.5|15677.2|15674.2|15670.3|15667.3|0
1766054400000|2025-12-18 10:40:00|15672.8|15669.8|15673.6|15670.6|15675.6|15672.6|15670.4|15667.4|0
1766054700000|2025-12-18 10:45:00|15673.8|15670.8|15672.1|15669.1|15677.5|15674.5|15672.1|15669.1|0
1766055000000|2025-12-18 10:50:00|15672.3|15669.3|15672.9|15669.9|15674.9|15671.9|15672.2|15669.2|0
1766055300000|2025-12-18 10:55:00|15673.1|15670.1|15672.8|15669.8|15674.1|15671.1|15671.5|15668.5|0
1766055600000|2025-12-18 11:00:00|15672.7|15669.7|15675.3|15672.3|15677.1|15674.1|15672.6|15669.6|0
1766055900000|2025-12-18 11:05:00|15675|15672|15679|15676|15679.5|15676.5|15675|15672|0
1766056200000|2025-12-18 11:10:00|15678.1|15675.1|15680.1|15677.1|15681.5|15678.5|15678.1|15675.1|0
1766056500000|2025-12-18 11:15:00|15680.3|15677.3|15683.9|15680.9|15686.3|15683.3|15680.3|15677.3|0
1766056800000|2025-12-18 11:20:00|15684.1|15681.1|15679.9|15676.9|15684.6|15681.6|15679.7|15676.7|0
1766057100000|2025-12-18 11:25:00|15679.8|15676.8|15676.9|15673.9|15679.8|15676.8|15670.6|15667.6|0
1766057400000|2025-12-18 11:30:00|15676.5|15673.5|15680.2|15677.2|15682.5|15679.5|15675.1|15672.1|0
1766057700000|2025-12-18 11:35:00|15679.8|15676.8|15680.8|15677.8|15685.1|15682.1|15679.3|15676.3|0
1766058000000|2025-12-18 11:40:00|15681.1|15678.1|15677.4|15674.4|15682.9|15679.9|15677.4|15674.4|0
1766058300000|2025-12-18 11:45:00|15677.3|15674.3|15681.3|15678.3|15685.7|15682.7|15677.1|15674.1|0
1766058600000|2025-12-18 11:50:00|15681.4|15678.4|15682.5|15679.5|15683|15680|15680.2|15677.2|0
1766058900000|2025-12-18 11:55:00|15683|15680|15678.9|15675.9|15684.5|15681.5|15678.6|15675.6|0
1766059200000|2025-12-18 12:00:00|15676.6|15673.6|15678.1|15675.1|15681.4|15678.4|15673|15670|0
1766059500000|2025-12-18 12:05:00|15678.5|15675.5|15678.1|15675.1|15682.7|15679.7|15676.3|15673.3|0
1766059800000|2025-12-18 12:10:00|15678.2|15675.2|15674.8|15671.8|15681.2|15678.2|15674.8|15671.8|0
1766060100000|2025-12-18 12:15:00|15674.9|15671.9|15680.4|15677.4|15681.5|15678.5|15674.9|15671.9|0
1766060400000|2025-12-18 12:20:00|15680.8|15677.8|15675.4|15672.4|15683.1|15680.1|15674.8|15671.8|0
1766060700000|2025-12-18 12:25:00|15675.5|15672.5|15669.4|15666.4|15675.5|15672.5|15669.4|15666.4|0
1766061000000|2025-12-18 12:30:00|15669.3|15666.3|15668.1|15665.1|15674.3|15671.3|15666.2|15663.2|0
1766061300000|2025-12-18 12:35:00|15668.2|15665.2|15667.6|15664.6|15671.2|15668.2|15667.2|15664.2|0
1766061600000|2025-12-18 12:40:00|15668|15665|15673.2|15670.2|15673.9|15670.9|15666.1|15663.1|0
1766061900000|2025-12-18 12:45:00|15672.4|15669.4|15667.7|15664.7|15674.1|15671.1|15667.2|15664.2|0
1766062200000|2025-12-18 12:50:00|15667.8|15664.8|15664.7|15661.7|15670.4|15667.4|15662|15659|0
1766062500000|2025-12-18 12:55:00|15664.6|15661.6|15658.8|15655.8|15664.8|15661.8|15656.8|15653.8|0
1766062800000|2025-12-18 13:00:00|15658.2|15655.2|15658.5|15655.5|15663.8|15660.8|15657.4|15654.4|0
1766063100000|2025-12-18 13:05:00|15658.4|15655.4|15656.8|15653.8|15660.1|15657.1|15650.4|15647.4|0
1766063400000|2025-12-18 13:10:00|15656.9|15653.9|15660.3|15657.3|15664.8|15661.8|15656.5|15653.5|0
1766063700000|2025-12-18 13:15:00|15660.2|15657.2|15665.3|15662.3|15668.1|15665.1|15660.2|15657.2|0
1766064000000|2025-12-18 13:20:00|15665|15662|15668.8|15665.8|15669.6|15666.6|15663.5|15660.5|0
1766064300000|2025-12-18 13:25:00|15668.9|15665.9|15663.2|15660.2|15670.7|15667.7|15660.3|15657.3|0
1766064600000|2025-12-18 13:30:00|15680.7|15677.7|15249.6|15247.8|15684.4|15681.4|15249.6|15247.8|0
1766068200000|2025-12-18 14:30:00|15770.3|15768.5|15702.9|15701.1|15783.5|15781.7|15701.2|15699.4|0
1766068500000|2025-12-18 14:35:00|15704.5|15702.7|15681.9|15680.1|15716.3|15714.5|15667.6|15665.8|0
1766068800000|2025-12-18 14:40:00|15681.5|15679.7|15651.2|15649.4|15692.1|15690.3|15642.4|15640.6|0
1766069100000|2025-12-18 14:45:00|15651.1|15649.3|15666|15664.2|15693.6|15691.8|15651.1|15649.3|0
1766069400000|2025-12-18 14:50:00|15664.1|15662.3|15706.1|15704.3|15709.1|15707.3|15648.2|15646.4|0
1766069700000|2025-12-18 14:55:00|15704.7|15702.9|15707.1|15705.3|15723.2|15721.4|15691.9|15690.1|0
1766070000000|2025-12-18 15:00:00|15707.4|15705.6|15703.7|15701.9|15723.6|15721.8|15699.9|15698.1|0
1766070300000|2025-12-18 15:05:00|15703.6|15701.8|15680.5|15678.7|15709.3|15707.5|15675.5|15673.7|0
1766070600000|2025-12-18 15:10:00|15682.5|15680.7|15646.7|15644.9|15683.5|15681.7|15634|15632.2|0
1766070900000|2025-12-18 15:15:00|15646.3|15644.5|15663.1|15661.3|15672|15670.2|15641.6|15639.8|0
1766071200000|2025-12-18 15:20:00|15662.6|15660.8|15723.5|15721.7|15724|15722.2|15653.7|15651.9|0
1766071500000|2025-12-18 15:25:00|15723.2|15721.4|15749.5|15747.7|15759.2|15757.4|15720.2|15718.4|0
1766071800000|2025-12-18 15:30:00|15744.7|15742.9|15766.8|15765|15767.8|15766|15734.9|15733.1|0
1766072100000|2025-12-18 15:35:00|15767.2|15765.4|15784.9|15783.1|15791.4|15789.6|15755.5|15753.7|0
1766072400000|2025-12-18 15:40:00|15786.4|15784.6|15775.8|15774|15790.5|15788.7|15769.8|15768|0
1766072700000|2025-12-18 15:45:00|15775.7|15773.9|15771.6|15769.8|15779.8|15778|15765.3|15763.5|0
1766073000000|2025-12-18 15:50:00|15771.1|15769.3|15780.3|15778.5|15782|15780.2|15765.3|15763.5|0
1766073300000|2025-12-18 15:55:00|15780.1|15778.3|15763.8|15762|15785.3|15783.5|15759.4|15757.6|0
1766073600000|2025-12-18 16:00:00|15762.1|15760.3|15771.5|15769.7|15771.9|15770.1|15746.2|15744.4|0
1766073900000|2025-12-18 16:05:00|15770.9|15769.1|15781.3|15779.5|15781.3|15779.5|15768.9|15767.1|0
1766074200000|2025-12-18 16:10:00|15781.2|15779.4|15774.2|15772.4|15797.1|15795.3|15773.5|15771.7|0
1766074500000|2025-12-18 16:15:00|15774.1|15772.3|15787.7|15785.9|15792.5|15790.7|15773.1|15771.3|0
1766074800000|2025-12-18 16:20:00|15788.4|15786.6|15771.5|15769.7|15798.5|15796.7|15768.5|15766.7|0
1766075100000|2025-12-18 16:25:00|15771.8|15770|15770.1|15768.3|15784.5|15782.7|15762.9|15761.1|0
1766075400000|2025-12-18 16:30:00|15768.9|15767.1|15778.9|15777.1|15786.8|15785|15767.7|15765.9|0
1766075700000|2025-12-18 16:35:00|15781.1|15779.3|15791.5|15789.7|15802.7|15800.9|15781.1|15779.3|0
1766076000000|2025-12-18 16:40:00|15791.7|15789.9|15781.3|15779.5|15794.2|15792.4|15780.3|15778.5|0
1766076300000|2025-12-18 16:45:00|15780.2|15778.4|15791.1|15789.3|15793.5|15791.7|15778.6|15776.8|0
1766076600000|2025-12-18 16:50:00|15790.6|15788.8|15778.4|15776.6|15792.4|15790.6|15778.2|15776.4|0
1766076900000|2025-12-18 16:55:00|15778.9|15777.1|15747.8|15746|15782.3|15780.5|15747.4|15745.6|0
1766077200000|2025-12-18 17:00:00|15746.7|15744.9|15722.1|15720.3|15746.7|15744.9|15721.9|15720.1|0
1766077500000|2025-12-18 17:05:00|15722.2|15720.4|15665.7|15663.9|15722.5|15720.7|15665.7|15663.9|0
1766077800000|2025-12-18 17:10:00|15663.7|15661.9|15654|15652.2|15671.4|15669.6|15640.4|15638.6|0
1766078100000|2025-12-18 17:15:00|15651.6|15649.8|15647.7|15645.9|15654|15652.2|15625.4|15623.6|0
1766078400000|2025-12-18 17:20:00|15647.1|15645.3|15633.9|15632.1|15657.7|15655.9|15626.5|15624.7|0
1766078700000|2025-12-18 17:25:00|15634|15632.2|15657.8|15656|15660.6|15658.8|15630|15628.2|0
1766079000000|2025-12-18 17:30:00|15657.4|15655.6|15690.1|15688.3|15691.3|15689.5|15651.2|15649.4|0
1766079300000|2025-12-18 17:35:00|15690.9|15689.1|15696.6|15694.8|15698.7|15696.9|15681.2|15679.4|0
1766079600000|2025-12-18 17:40:00|15698|15696.2|15716.3|15714.5|15721.2|15719.4|15698|15696.2|0
1766079900000|2025-12-18 17:45:00|15719.9|15718.1|15712.1|15710.3|15730.5|15728.7|15706.1|15704.3|0
1766080200000|2025-12-18 17:50:00|15710.8|15709|15715.2|15713.4|15719.5|15717.7|15697.4|15695.6|0
1766080500000|2025-12-18 17:55:00|15714.1|15712.3|15726|15724.2|15726.4|15724.6|15703.4|15701.6|0
1766080800000|2025-12-18 18:00:00|15726.1|15724.3|15709.8|15708|15726.6|15724.8|15705.8|15704|0
1766081100000|2025-12-18 18:05:00|15710.1|15708.3|15726.6|15724.8|15726.8|15725|15709|15707.2|0
1766081400000|2025-12-18 18:10:00|15726.8|15725|15726.3|15724.5|15736.2|15734.4|15717.9|15716.1|0
1766081700000|2025-12-18 18:15:00|15725.8|15724|15737.3|15735.5|15741.4|15739.6|15725.8|15724|0
1766082000000|2025-12-18 18:20:00|15737|15735.2|15744.7|15742.9|15745.7|15743.9|15734.4|15732.6|0
1766082300000|2025-12-18 18:25:00|15744.4|15742.6|15738|15736.2|15744.9|15743.1|15736.6|15734.8|0
1766082600000|2025-12-18 18:30:00|15738.3|15736.5|15744.1|15742.3|15753.9|15752.1|15738.3|15736.5|0
1766082900000|2025-12-18 18:35:00|15744.2|15742.4|15756.5|15754.7|15761.5|15759.7|15743.6|15741.8|0
1766083200000|2025-12-18 18:40:00|15756.8|15755|15745.6|15743.8|15759.4|15757.6|15743.4|15741.6|0
1766083500000|2025-12-18 18:45:00|15745.9|15744.1|15736.8|15735|15750.4|15748.6|15733.6|15731.8|0
1766083800000|2025-12-18 18:50:00|15737.3|15735.5|15725.8|15724|15742.6|15740.8|15720.2|15718.4|0
1766084100000|2025-12-18 18:55:00|15726.2|15724.4|15723.2|15721.4|15736.1|15734.3|15723.2|15721.4|0
1766084400000|2025-12-18 19:00:00|15722.8|15721|15679.7|15677.9|15722.9|15721.1|15678.5|15676.7|0
1766084700000|2025-12-18 19:05:00|15677.9|15676.1|15712.9|15711.1|15715.7|15713.9|15674.7|15672.9|0
1766085000000|2025-12-18 19:10:00|15710.4|15708.6|15704.8|15703|15722.7|15720.9|15700.4|15698.6|0
1766085300000|2025-12-18 19:15:00|15704.6|15702.8|15693.3|15691.5|15704.6|15702.8|15688.8|15687|0
1766085600000|2025-12-18 19:20:00|15692.3|15690.5|15689.4|15687.6|15700.1|15698.3|15686.8|15685|0
1766085900000|2025-12-18 19:25:00|15689.5|15687.7|15698.7|15696.9|15700.5|15698.7|15684.7|15682.9|0
1766086200000|2025-12-18 19:30:00|15698.6|15696.8|15678.9|15677.1|15704.4|15702.6|15678.6|15676.8|0
1766086500000|2025-12-18 19:35:00|15678.6|15676.8|15689.4|15687.6|15691.3|15689.5|15677|15675.2|0
1766086800000|2025-12-18 19:40:00|15689.1|15687.3|15678.1|15676.3|15696.6|15694.8|15676.5|15674.7|0
1766087100000|2025-12-18 19:45:00|15678.2|15676.4|15697.5|15695.7|15697.9|15696.1|15675.2|15673.4|0
1766087400000|2025-12-18 19:50:00|15698.2|15696.4|15674.8|15673|15705.1|15703.3|15672.1|15670.3|0
1766087700000|2025-12-18 19:55:00|15674|15672.2|15649.7|15647.9|15674|15672.2|15643.3|15641.5|0
1766088000000|2025-12-18 20:00:00|15650.3|15647.3|15676.9|15673.9|15676.9|15673.9|15639.5|15636.5|0
1766088300000|2025-12-18 20:05:00|15677.1|15674.1|15673|15670|15684.7|15681.7|15668.3|15665.3|0
1766088600000|2025-12-18 20:10:00|15673.6|15670.6|15692.7|15689.7|15693.6|15690.6|15673|15670|0
1766088900000|2025-12-18 20:15:00|15691.7|15688.7|15696.3|15693.3|15697.1|15694.1|15679.5|15676.5|0
1766089200000|2025-12-18 20:20:00|15696.2|15693.2|15706.4|15703.4|15707.5|15704.5|15693.2|15690.2|0
1766089500000|2025-12-18 20:25:00|15707.1|15704.1|15710|15707|15712.5|15709.5|15701.1|15698.1|0
1766089800000|2025-12-18 20:30:00|15709.8|15706.8|15714.3|15711.3|15715.7|15712.7|15702.2|15699.2|0
1766090100000|2025-12-18 20:35:00|15715.7|15712.7|15708.2|15705.2|15719|15716|15702.6|15699.6|0
1766090400000|2025-12-18 20:40:00|15707.9|15704.9|15725.5|15722.5|15727.2|15724.2|15702.5|15699.5|0
1766090700000|2025-12-18 20:45:00|15725.8|15722.8|15727.1|15724.1|15736.1|15733.1|15719.7|15716.7|0
1766091000000|2025-12-18 20:50:00|15736.2|15733.2|15717.8|15714.8|15736.2|15733.2|15712.2|15709.2|0
1766091300000|2025-12-18 20:55:00|15718.5|15715.5|15696.6|15693.6|15718.5|15715.5|15694|15691|0
1766091600000|2025-12-18 21:00:00|15697.5|15694.5|15686.1|15683.1|15705.2|15702.2|15683.3|15680.3|0
1766091900000|2025-12-18 21:05:00|15686.2|15683.2|15683.4|15680.4|15686.7|15683.7|15683|15680|0
1766092200000|2025-12-18 21:10:00|15683.7|15680.7|15672.4|15669.4|15685.5|15682.5|15672.2|15669.2|0
1766092500000|2025-12-18 21:15:00|15672.6|15669.6|15671.2|15668.2|15674.1|15671.1|15670.4|15667.4|0
1766092800000|2025-12-18 21:20:00|15670.7|15667.7|15676.8|15673.8|15677.1|15674.1|15670.7|15667.7|0
1766093100000|2025-12-18 21:25:00|15677.2|15674.2|15679.5|15676.5|15681|15678|15677.2|15674.2|0
1766093400000|2025-12-18 21:30:00|15680.1|15677.1|15681.6|15678.6|15682.5|15679.5|15680|15677|0
1766093700000|2025-12-18 21:35:00|15682|15679|15681.5|15678.5|15682.1|15679.1|15679.3|15676.3|0
1766094000000|2025-12-18 21:40:00|15681.4|15678.4|15673.5|15670.5|15681.4|15678.4|15673.5|15670.5|0
1766094300000|2025-12-18 21:45:00|15673.7|15670.7|15680.3|15677.3|15683.8|15680.8|15672.9|15669.9|0
1766094600000|2025-12-18 21:50:00|15680.2|15677.2|15681.5|15678.5|15681.6|15678.6|15677.6|15674.6|0
1766094900000|2025-12-18 21:55:00|15682.1|15679.1|15687.5|15684.5|15687.8|15684.8|15681.5|15678.5|0
1766095200000|2025-12-18 22:00:00|15687.2|15684.2|15694.4|15691.4|15695.1|15692.1|15684.1|15681.1|0
1766095500000|2025-12-18 22:05:00|15694.5|15691.5|15692.4|15689.4|15695.2|15692.2|15691.3|15688.3|0
1766095800000|2025-12-18 22:10:00|15692.6|15689.6|15692.4|15689.4|15693.5|15690.5|15688.8|15685.8|0
1766096100000|2025-12-18 22:15:00|15692.3|15689.3|15695.1|15692.1|15695.7|15692.7|15692|15689|0
1766096400000|2025-12-18 22:20:00|15695|15692|15696.3|15693.3|15699.1|15696.1|15692.8|15689.8|0
1766096700000|2025-12-18 22:25:00|15696.5|15693.5|15697.4|15694.4|15698.2|15695.2|15695.1|15692.1|0
1766097000000|2025-12-18 22:30:00|15697.3|15694.3|15693.5|15690.5|15699.4|15696.4|15693.5|15690.5|0
1766097300000|2025-12-18 22:35:00|15693.4|15690.4|15695.9|15692.9|15698|15695|15693.4|15690.4|0
1766097600000|2025-12-18 22:40:00|15695.8|15692.8|15700|15697|15700.5|15697.5|15695.2|15692.2|0
1766097900000|2025-12-18 22:45:00|15699.9|15696.9|15700.1|15697.1|15701.6|15698.6|15697.1|15694.1|0
1766098200000|2025-12-18 22:50:00|15700.6|15697.6|15708.7|15705.7|15709.6|15706.6|15700.5|15697.5|0
1766098500000|2025-12-18 22:55:00|15708.6|15705.6|15701.3|15698.3|15708.6|15705.6|15700|15697|0
1766098800000|2025-12-18 23:00:00|15699.6|15696.6|15698.8|15695.8|15700.3|15697.3|15690.1|15687.1|0
1766099100000|2025-12-18 23:05:00|15699.1|15696.1|15687.5|15684.5|15702|15699|15686.1|15683.1|0
1766099400000|2025-12-18 23:10:00|15688.4|15685.4|15695.5|15692.5|15696.2|15693.2|15688.1|15685.1|0
1766099700000|2025-12-18 23:15:00|15695.2|15692.2|15697.7|15694.7|15701.2|15698.2|15695|15692|0
1766100000000|2025-12-18 23:20:00|15697.8|15694.8|15697.5|15694.5|15699.8|15696.8|15692.2|15689.2|0
1766100300000|2025-12-18 23:25:00|15697.4|15694.4|15697.1|15694.1|15698.1|15695.1|15695.6|15692.6|0
1766100600000|2025-12-18 23:30:00|15697.6|15694.6|15698.7|15695.7|15699.4|15696.4|15696.6|15693.6|0
1766100900000|2025-12-18 23:35:00|15698.6|15695.6|15699.4|15696.4|15699.8|15696.8|15697.6|15694.6|0
1766101200000|2025-12-18 23:40:00|15699.5|15696.5|15697.9|15694.9|15700.5|15697.5|15695.2|15692.2|0
1766101500000|2025-12-18 23:45:00|15697.7|15694.7|15701.1|15698.1|15701.9|15698.9|15697.1|15694.1|0
1766101800000|2025-12-18 23:50:00|15701.4|15698.4|15703.3|15700.3|15703.3|15700.3|15699.9|15696.9|0
1766102100000|2025-12-18 23:55:00|15703.5|15700.5|15713.3|15708.3|15713.3|15709.6|15703.2|15700.2|0
1766102400000|2025-12-19 00:00:00|15713.4|15708.4|15712.4|15707.4|15719.7|15714.7|15698.2|15693.2|0
1766102700000|2025-12-19 00:05:00|15711.9|15706.9|15705.4|15700.4|15713|15708|15699.9|15694.9|0
1766103000000|2025-12-19 00:10:00|15705.3|15700.3|15697.4|15692.4|15705.7|15700.7|15694.6|15689.6|0
1766103300000|2025-12-19 00:15:00|15697.6|15692.6|15697.4|15692.4|15705.9|15700.9|15692.7|15687.7|0
1766103600000|2025-12-19 00:20:00|15697.7|15692.7|15693.7|15688.7|15699.2|15694.2|15691.2|15686.2|0
1766103900000|2025-12-19 00:25:00|15693.5|15688.5|15699.9|15694.9|15701.6|15696.6|15692.4|15687.4|0
1766104200000|2025-12-19 00:30:00|15699.7|15694.7|15692.4|15687.4|15702.5|15697.5|15690.5|15685.5|0
1766104500000|2025-12-19 00:35:00|15692.3|15687.3|15697.6|15692.6|15699.2|15694.2|15689.7|15684.7|0
1766104800000|2025-12-19 00:40:00|15697.5|15692.5|15693.5|15688.5|15699.2|15694.2|15693.5|15688.5|0
1766105100000|2025-12-19 00:45:00|15693.6|15688.6|15690.8|15685.8|15695.1|15690.1|15689.4|15684.4|0
1766105400000|2025-12-19 00:50:00|15690.7|15685.7|15701.2|15696.2|15702.5|15697.5|15690.5|15685.5|0
1766105700000|2025-12-19 00:55:00|15701|15696|15705|15700|15709.8|15704.8|15698.7|15693.7|0
1766106000000|2025-12-19 01:00:00|15704.7|15699.7|15689.7|15684.7|15705.4|15700.4|15684.3|15679.3|0
1766106300000|2025-12-19 01:05:00|15689.9|15684.9|15696.3|15691.3|15696.8|15691.8|15684.8|15679.8|0
1766106600000|2025-12-19 01:10:00|15696.5|15691.5|15694.6|15689.6|15699.2|15694.2|15690.5|15685.5|0
1766106900000|2025-12-19 01:15:00|15694.5|15689.5|15701|15696|15705.2|15700.2|15694.5|15689.5|0
1766107200000|2025-12-19 01:20:00|15701.1|15696.1|15699.6|15694.6|15703.1|15698.1|15697.8|15692.8|0
1766107500000|2025-12-19 01:25:00|15699.4|15694.4|15697.4|15692.4|15699.9|15694.9|15695|15690|0
1766107800000|2025-12-19 01:30:00|15697.3|15692.3|15684.9|15679.9|15697.5|15692.5|15683.5|15678.5|0
1766108100000|2025-12-19 01:35:00|15684.7|15679.7|15700.4|15695.4|15704.2|15699.2|15684|15679|0
1766108400000|2025-12-19 01:40:00|15700.5|15695.5|15694.5|15689.5|15701.6|15696.6|15693.7|15688.7|0
1766108700000|2025-12-19 01:45:00|15694.8|15689.8|15698.1|15693.1|15698.2|15693.2|15689.1|15684.1|0
1766109000000|2025-12-19 01:50:00|15698.3|15693.3|15715.7|15710.7|15718.4|15713.4|15697.3|15692.3|0
1766109300000|2025-12-19 01:55:00|15716|15711|15720|15715|15726.5|15721.5|15712.3|15707.3|0
1766109600000|2025-12-19 02:00:00|15719.8|15714.8|15712.8|15707.8|15726.7|15721.7|15709.3|15704.3|0
1766109900000|2025-12-19 02:05:00|15712.9|15707.9|15717|15712|15720.7|15715.7|15712.2|15707.2|0
1766110200000|2025-12-19 02:10:00|15716.8|15711.8|15721.5|15716.5|15727.9|15722.9|15716.3|15711.3|0
1766110500000|2025-12-19 02:15:00|15721.4|15716.4|15718.2|15713.2|15727.1|15722.1|15718.1|15713.1|0
1766110800000|2025-12-19 02:20:00|15718.3|15713.3|15722|15717|15723.7|15718.7|15714.3|15709.3|0
1766111100000|2025-12-19 02:25:00|15722.4|15717.4|15724|15719|15727.7|15722.7|15722.4|15717.4|0
1766111400000|2025-12-19 02:30:00|15723.9|15718.9|15727|15722|15733.5|15728.5|15723.7|15718.7|0
1766111700000|2025-12-19 02:35:00|15726.8|15721.8|15725.9|15720.9|15727.4|15722.4|15714.2|15709.2|0
1766112000000|2025-12-19 02:40:00|15725.8|15720.8|15724.6|15719.6|15729.1|15724.1|15721.9|15716.9|0
1766112300000|2025-12-19 02:45:00|15724.7|15719.7|15717.2|15712.2|15726|15721|15716.8|15711.8|0
1766112600000|2025-12-19 02:50:00|15717.1|15712.1|15715.9|15710.9|15723.6|15718.6|15713.1|15708.1|0
1766112900000|2025-12-19 02:55:00|15716.4|15711.4|15709.7|15704.7|15719|15714|15708.5|15703.5|0
1766113200000|2025-12-19 03:00:00|15709|15704|15709.3|15704.3|15712.4|15707.4|15706|15701|0
1766113500000|2025-12-19 03:05:00|15709.5|15704.5|15716.9|15711.9|15721.2|15716.2|15704.3|15699.3|0
1766113800000|2025-12-19 03:10:00|15716.8|15711.8|15717.9|15712.9|15721.1|15716.1|15710.5|15705.5|0
1766114100000|2025-12-19 03:15:00|15717.6|15712.6|15703|15698|15718.4|15713.4|15699.5|15694.5|0
1766114400000|2025-12-19 03:20:00|15703.5|15698.5|15721.2|15716.2|15723.9|15718.9|15699.7|15694.7|0
1766114700000|2025-12-19 03:25:00|15721.3|15716.3|15735.1|15730.1|15749.9|15744.9|15721.1|15716.1|0
1766115000000|2025-12-19 03:30:00|15735.6|15730.6|15735.6|15730.6|15747.5|15742.5|15729.2|15724.2|0
1766115300000|2025-12-19 03:35:00|15735.7|15730.7|15732.9|15727.9|15737.4|15732.4|15730.3|15725.3|0
1766115600000|2025-12-19 03:40:00|15733.4|15728.4|15749.1|15744.1|15749.6|15744.6|15732|15727|0
1766115900000|2025-12-19 03:45:00|15749|15744|15750.1|15745.1|15750.4|15745.4|15743.2|15738.2|0
1766116200000|2025-12-19 03:50:00|15750|15745|15752.2|15747.2|15753.3|15748.3|15746.8|15741.8|0
1766116500000|2025-12-19 03:55:00|15751.8|15746.8|15746.5|15741.5|15756.7|15751.7|15743.7|15738.7|0
1766116800000|2025-12-19 04:00:00|15746.8|15741.8|15749.9|15744.9|15752.8|15747.8|15742.1|15737.1|0
1766117100000|2025-12-19 04:05:00|15749.8|15744.8|15752.9|15747.9|15754|15749|15747.7|15742.7|0
1766117400000|2025-12-19 04:10:00|15752.7|15747.7|15749.4|15744.4|15754|15749|15747.8|15742.8|0
1766117700000|2025-12-19 04:15:00|15749.2|15744.2|15747.8|15742.8|15753.1|15748.1|15746.6|15741.6|0
1766118000000|2025-12-19 04:20:00|15747.4|15742.4|15738.6|15733.6|15749|15744|15738.4|15733.4|0
1766118300000|2025-12-19 04:25:00|15738.9|15733.9|15741.4|15736.4|15741.8|15736.8|15735.6|15730.6|0
1766118600000|2025-12-19 04:30:00|15741.3|15736.3|15741.7|15736.7|15746.1|15741.1|15740.5|15735.5|0
1766118900000|2025-12-19 04:35:00|15741.8|15736.8|15739.4|15734.4|15742.7|15737.7|15733.3|15728.3|0
1766119200000|2025-12-19 04:40:00|15739.3|15734.3|15740|15735|15740.8|15735.8|15735.2|15730.2|0
1766119500000|2025-12-19 04:45:00|15740.4|15735.4|15740|15735|15746.5|15741.5|15739.1|15734.1|0
1766119800000|2025-12-19 04:50:00|15739.8|15734.8|15743.1|15738.1|15743.2|15738.2|15739.4|15734.4|0
1766120100000|2025-12-19 04:55:00|15743.2|15738.2|15745.9|15740.9|15750.6|15745.6|15741.8|15736.8|0
1766120400000|2025-12-19 05:00:00|15746|15741|15735.8|15730.8|15748.1|15743.1|15734.5|15729.5|0
1766120700000|2025-12-19 05:05:00|15735.9|15730.9|15736.2|15731.2|15738.1|15733.1|15733.7|15728.7|0
1766121000000|2025-12-19 05:10:00|15736|15731|15732.1|15727.1|15737.4|15732.4|15731.5|15726.5|0
1766121300000|2025-12-19 05:15:00|15732.2|15727.2|15734.1|15729.1|15735.2|15730.2|15730.1|15725.1|0
1766121600000|2025-12-19 05:20:00|15734.2|15729.2|15734.9|15729.9|15735.8|15730.8|15730.8|15725.8|0
1766121900000|2025-12-19 05:25:00|15734.6|15729.6|15740|15735|15740.4|15735.4|15732.8|15727.8|0
1766122200000|2025-12-19 05:30:00|15740.3|15735.3|15742.2|15737.2|15743.5|15738.5|15737.2|15732.2|0
1766122500000|2025-12-19 05:35:00|15741.8|15736.8|15748.4|15743.4|15749.9|15744.9|15737.9|15732.9|0
1766122800000|2025-12-19 05:40:00|15748.7|15743.7|15746.1|15741.1|15750.6|15745.6|15744.6|15739.6|0
1766123100000|2025-12-19 05:45:00|15746|15741|15735.1|15730.1|15747.1|15742.1|15734.4|15729.4|0
1766123400000|2025-12-19 05:50:00|15735.4|15730.4|15738.4|15733.4|15743.8|15738.8|15734.7|15729.7|0
1766123700000|2025-12-19 05:55:00|15739|15734|15735.7|15730.7|15739.6|15734.6|15734.1|15729.1|0
1766124000000|2025-12-19 06:00:00|15735.9|15730.9|15738.1|15733.1|15738.1|15733.1|15732.5|15727.5|0
1766124300000|2025-12-19 06:05:00|15738.6|15733.6|15741.7|15736.7|15745.4|15740.4|15738.6|15733.6|0
1766124600000|2025-12-19 06:10:00|15741.8|15736.8|15731.8|15726.8|15742.3|15737.3|15730.8|15725.8|0
1766124900000|2025-12-19 06:15:00|15731.5|15726.5|15735.3|15730.3|15735.3|15730.3|15730.7|15725.7|0
1766125200000|2025-12-19 06:20:00|15735.1|15730.1|15732.4|15727.4|15736.4|15731.4|15731.3|15726.3|0
1766125500000|2025-12-19 06:25:00|15732.3|15727.3|15733.4|15728.4|15736.6|15731.6|15729.5|15724.5|0
1766125800000|2025-12-19 06:30:00|15732.5|15727.5|15729.6|15724.6|15737.8|15732.8|15729.6|15724.6|0
1766126100000|2025-12-19 06:35:00|15729.3|15724.3|15733.9|15728.9|15737.9|15732.9|15725.7|15720.7|0
1766126400000|2025-12-19 06:40:00|15734|15729|15724.9|15719.9|15735.9|15730.9|15722.6|15717.6|0
1766126700000|2025-12-19 06:45:00|15724.7|15719.7|15725.4|15720.4|15726.7|15721.7|15719.2|15714.2|0
1766127000000|2025-12-19 06:50:00|15725|15720|15734.8|15729.8|15737|15732|15722.2|15717.2|0
1766127300000|2025-12-19 06:55:00|15734.7|15729.7|15740.6|15735.6|15740.6|15735.6|15733.8|15728.8|0
1766127600000|2025-12-19 07:00:00|15740.7|15735.7|15765.7|15760.7|15766|15761|15740.6|15735.6|0
1766127900000|2025-12-19 07:05:00|15766.2|15761.2|15774.5|15769.5|15775.2|15770.2|15763.9|15758.9|0
1766128200000|2025-12-19 07:10:00|15775.1|15770.1|15783.5|15778.5|15786.9|15781.9|15773.8|15768.8|0
1766128500000|2025-12-19 07:15:00|15783.9|15778.9|15785.5|15780.5|15790.3|15785.3|15781.1|15776.1|0
1766128800000|2025-12-19 07:20:00|15785.6|15780.6|15775.8|15770.8|15785.9|15780.9|15774|15769|0
1766129100000|2025-12-19 07:25:00|15776.3|15771.3|15775.3|15770.3|15780.2|15775.2|15772.5|15767.5|0
1766129400000|2025-12-19 07:30:00|15775.2|15770.2|15770.4|15765.4|15776.2|15771.2|15770.4|15765.4|0
1766129700000|2025-12-19 07:35:00|15770.8|15765.8|15771.8|15766.8|15774.5|15769.5|15768.4|15763.4|0
1766130000000|2025-12-19 07:40:00|15771.9|15766.9|15765.6|15760.6|15773.4|15768.4|15762.4|15757.4|0
1766130300000|2025-12-19 07:45:00|15766|15761|15759.7|15754.7|15766.7|15761.7|15756.5|15751.5|0
1766130600000|2025-12-19 07:50:00|15759.2|15754.2|15767.1|15762.1|15770.2|15765.2|15757.9|15752.9|0
1766130900000|2025-12-19 07:55:00|15767|15762|15775.2|15770.2|15775.8|15770.8|15763.7|15758.7|0
1766134800000|2025-12-19 09:00:00|15747.3|15744.3|15747|15744|15755.3|15752.3|15736.4|15733.4|0
1766135100000|2025-12-19 09:05:00|15747.6|15744.6|15752.8|15749.8|15754.6|15751.6|15747.3|15744.3|0
1766135400000|2025-12-19 09:10:00|15752.9|15749.9|15750.2|15747.2|15754.5|15751.5|15749.8|15746.8|0
1766135700000|2025-12-19 09:15:00|15749.4|15746.4|15751.7|15748.7|15752.6|15749.6|15748.1|15745.1|0
1766136000000|2025-12-19 09:20:00|15751.6|15748.6|15754.6|15751.6|15755.7|15752.7|15748.7|15745.7|0
1766136300000|2025-12-19 09:25:00|15754.7|15751.7|15755.1|15752.1|15760.7|15757.7|15754.1|15751.1|0
1766136600000|2025-12-19 09:30:00|15755.2|15752.2|15754.9|15751.9|15759.2|15756.2|15754.3|15751.3|0
1766136900000|2025-12-19 09:35:00|15755|15752|15753.8|15750.8|15755.2|15752.2|15752.8|15749.8|0
1766137200000|2025-12-19 09:40:00|15754.1|15751.1|15754.7|15751.7|15755.8|15752.8|15752.3|15749.3|0
1766137500000|2025-12-19 09:45:00|15755|15752|15753.8|15750.8|15755.7|15752.7|15753|15750|0
1766137800000|2025-12-19 09:50:00|15753.7|15750.7|15754.9|15751.9|15755.1|15752.1|15752|15749|0
1766138100000|2025-12-19 09:55:00|15754.4|15751.4|15756|15753|15756.2|15753.2|15752.3|15749.3|0
1766138400000|2025-12-19 10:00:00|15756.2|15753.2|15753.7|15750.7|15756.2|15753.2|15753.6|15750.6|0
1766138700000|2025-12-19 10:05:00|15753.8|15750.8|15745.1|15742.1|15753.8|15750.8|15743.2|15740.2|0
1766139000000|2025-12-19 10:10:00|15745.2|15742.2|15747.5|15744.5|15747.9|15744.9|15743.4|15740.4|0
1766139300000|2025-12-19 10:15:00|15747.6|15744.6|15753.4|15750.4|15754.1|15751.1|15747.6|15744.6|0
1766139600000|2025-12-19 10:20:00|15753.5|15750.5|15752.5|15749.5|15754.6|15751.6|15751.9|15748.9|0
1766139900000|2025-12-19 10:25:00|15753.1|15750.1|15750.5|15747.5|15756|15753|15749.4|15746.4|0
1766140200000|2025-12-19 10:30:00|15750.3|15747.3|15747.1|15744.1|15750.8|15747.8|15746.5|15743.5|0
1766140500000|2025-12-19 10:35:00|15746.6|15743.6|15745.5|15742.5|15746.7|15743.7|15740.3|15737.3|0
1766140800000|2025-12-19 10:40:00|15744.6|15741.6|15746.5|15743.5|15746.9|15743.9|15742.6|15739.6|0
1766141100000|2025-12-19 10:45:00|15747|15744|15749.1|15746.1|15749.7|15746.7|15745.8|15742.8|0
1766141400000|2025-12-19 10:50:00|15748.9|15745.9|15739.8|15736.8|15749.1|15746.1|15739.6|15736.6|0
1766141700000|2025-12-19 10:55:00|15739.6|15736.6|15739.6|15736.6|15741.7|15738.7|15737.5|15734.5|0
1766142000000|2025-12-19 11:00:00|15738.5|15735.5|15734.5|15731.5|15738.8|15735.8|15732.7|15729.7|0
1766142300000|2025-12-19 11:05:00|15734.6|15731.6|15713.5|15710.5|15734.7|15731.7|15713.2|15710.2|0
1766142600000|2025-12-19 11:10:00|15713.6|15710.6|15721.5|15718.5|15721.7|15718.7|15710|15707|0
1766142900000|2025-12-19 11:15:00|15721.9|15718.9|15721.4|15718.4|15725.1|15722.1|15715.5|15712.5|0
1766143200000|2025-12-19 11:20:00|15721.5|15718.5|15717.7|15714.7|15726.1|15723.1|15715.8|15712.8|0
1766143500000|2025-12-19 11:25:00|15718.2|15715.2|15727.8|15724.8|15731.2|15728.2|15716.9|15713.9|0
1766143800000|2025-12-19 11:30:00|15727.7|15724.7|15727.1|15724.1|15728|15725|15724.6|15721.6|0
1766144100000|2025-12-19 11:35:00|15727.2|15724.2|15719.2|15716.2|15728.8|15725.8|15719.2|15716.2|0
1766144400000|2025-12-19 11:40:00|15719.3|15716.3|15725|15722|15727.4|15724.4|15718.1|15715.1|0
1766144700000|2025-12-19 11:45:00|15725.2|15722.2|15721.8|15718.8|15728.2|15725.2|15721.8|15718.8|0
1766145000000|2025-12-19 11:50:00|15721.9|15718.9|15722.6|15719.6|15725.8|15722.8|15720|15717|0
1766145300000|2025-12-19 11:55:00|15723|15720|15719.3|15716.3|15725.2|15722.2|15718.7|15715.7|0
1766145600000|2025-12-19 12:00:00|15724.3|15721.3|15717.2|15714.2|15724.9|15721.9|15713.8|15710.8|0
1766145900000|2025-12-19 12:05:00|15717.5|15714.5|15711.9|15708.9|15721.2|15718.2|15709.6|15706.6|0
1766146200000|2025-12-19 12:10:00|15711.8|15708.8|15716|15713|15717.7|15714.7|15711.5|15708.5|0
1766146500000|2025-12-19 12:15:00|15715.9|15712.9|15712.7|15709.7|15719.7|15716.7|15710.7|15707.7|0
1766146800000|2025-12-19 12:20:00|15712.6|15709.6|15709.9|15706.9|15712.7|15709.7|15706|15703|0
1766147100000|2025-12-19 12:25:00|15710|15707|15713.4|15710.4|15716.7|15713.7|15708.7|15705.7|0
1766147400000|2025-12-19 12:30:00|15713.5|15710.5|15710.9|15707.9|15714.7|15711.7|15707.9|15704.9|0
1766147700000|2025-12-19 12:35:00|15711.3|15708.3|15704.4|15701.4|15711.3|15708.3|15701.8|15698.8|0
1766148000000|2025-12-19 12:40:00|15704.1|15701.1|15706|15703|15706.4|15703.4|15702.4|15699.4|0
1766148300000|2025-12-19 12:45:00|15706.2|15703.2|15706.3|15703.3|15707.6|15704.6|15702.6|15699.6|0
1766148600000|2025-12-19 12:50:00|15706.1|15703.1|15693.5|15690.5|15706.7|15703.7|15693.1|15690.1|0
1766148900000|2025-12-19 12:55:00|15693.4|15690.4|15687.7|15684.7|15699|15696|15686.7|15683.7|0
1766149200000|2025-12-19 13:00:00|15688.7|15685.7|15689.3|15686.3|15692.9|15689.9|15682.6|15679.6|0
1766149500000|2025-12-19 13:05:00|15689.4|15686.4|15694.8|15691.8|15696.8|15693.8|15688.3|15685.3|0
1766149800000|2025-12-19 13:10:00|15695|15692|15702.7|15699.7|15703.2|15700.2|15694.7|15691.7|0
1766150100000|2025-12-19 13:15:00|15702.5|15699.5|15701.2|15698.2|15702.9|15699.9|15693.9|15690.9|0
1766150400000|2025-12-19 13:20:00|15702.2|15699.2|15705|15702|15707.1|15704.1|15699.4|15696.4|0
1766150700000|2025-12-19 13:25:00|15705.1|15702.1|15701.7|15698.7|15705.2|15702.2|15700.5|15697.5|0
1766154900000|2025-12-19 14:35:00|15764.8|15763|15755.3|15753.5|15764.9|15763.1|15720|15718.2|0
1766155200000|2025-12-19 14:40:00|15756.1|15754.3|15818.6|15816.8|15818.7|15816.9|15750.2|15748.4|0
1766155500000|2025-12-19 14:45:00|15819.4|15817.6|15817.4|15815.6|15828.3|15826.5|15804.4|15802.6|0
1766155800000|2025-12-19 14:50:00|15821.9|15820.1|15800.7|15798.9|15823.6|15821.8|15800.7|15798.9|0
1766156100000|2025-12-19 14:55:00|15800.5|15798.7|15805.3|15803.5|15806.6|15804.8|15786.4|15784.6|0
1766156400000|2025-12-19 15:00:00|15807.5|15805.7|15799.6|15797.8|15829.8|15828|15787.1|15785.3|0
1766156700000|2025-12-19 15:05:00|15796.7|15794.9|15806.7|15804.9|15811.1|15809.3|15783.2|15781.4|0
1766157000000|2025-12-19 15:10:00|15806.1|15804.3|15791.7|15789.9|15809.4|15807.6|15785.3|15783.5|0
1766157300000|2025-12-19 15:15:00|15792.9|15791.1|15807.1|15805.3|15807.2|15805.4|15782.2|15780.4|0
1766157600000|2025-12-19 15:20:00|15807.3|15805.5|15784.3|15782.5|15808|15806.2|15778.2|15776.4|0
1766157900000|2025-12-19 15:25:00|15783.1|15781.3|15810.7|15808.9|15811.8|15810|15767.1|15765.3|0
1766158200000|2025-12-19 15:30:00|15808.1|15806.3|15838.2|15836.4|15845.3|15843.5|15793.9|15792.1|0
1766158500000|2025-12-19 15:35:00|15838.4|15836.6|15861.2|15859.4|15865.4|15863.6|15838.4|15836.6|0
1766158800000|2025-12-19 15:40:00|15860.9|15859.1|15832.9|15831.1|15861.7|15859.9|15832.4|15830.6|0
1766159100000|2025-12-19 15:45:00|15832.5|15830.7|15815.2|15813.4|15835.3|15833.5|15811.6|15809.8|0
1766159400000|2025-12-19 15:50:00|15814.9|15813.1|15822.8|15821|15834.3|15832.5|15814.9|15813.1|0
1766159700000|2025-12-19 15:55:00|15821.6|15819.8|15819.7|15817.9|15830.9|15829.1|15816|15814.2|0
1766160000000|2025-12-19 16:00:00|15817.5|15815.7|15836.9|15835.1|15837.5|15835.7|15807.7|15805.9|0
1766160300000|2025-12-19 16:05:00|15836.2|15834.4|15849.9|15848.1|15855.6|15853.8|15833.8|15832|0
1766160600000|2025-12-19 16:10:00|15850.8|15849|15847.2|15845.4|15871.8|15870|15847.2|15845.4|0
1766160900000|2025-12-19 16:15:00|15847.6|15845.8|15855.7|15853.9|15856.8|15855|15839.1|15837.3|0
1766161200000|2025-12-19 16:20:00|15856.3|15854.5|15855|15853.2|15859|15857.2|15849.8|15848|0
1766161500000|2025-12-19 16:25:00|15855.5|15853.7|15858.4|15856.6|15865.3|15863.5|15855.5|15853.7|0
1766161800000|2025-12-19 16:30:00|15858.1|15856.3|15866.8|15865|15868.6|15866.8|15855.8|15854|0
1766162100000|2025-12-19 16:35:00|15866.4|15864.6|15856.5|15854.7|15875.4|15873.6|15856.3|15854.5|0
1766162400000|2025-12-19 16:40:00|15855.8|15854|15851.2|15849.4|15869.5|15867.7|15851.2|15849.4|0
1766162700000|2025-12-19 16:45:00|15851.5|15849.7|15839.3|15837.5|15856.3|15854.5|15837.4|15835.6|0
1766163000000|2025-12-19 16:50:00|15839.2|15837.4|15855.1|15853.3|15863|15861.2|15839.1|15837.3|0
1766163300000|2025-12-19 16:55:00|15855.2|15853.4|15841.8|15840|15858.1|15856.3|15841.4|15839.6|0
1766163600000|2025-12-19 17:00:00|15841.1|15839.3|15863.7|15861.9|15870.3|15868.5|15841.1|15839.3|0
1766163900000|2025-12-19 17:05:00|15863.4|15861.6|15862|15860.2|15864.3|15862.5|15857.4|15855.6|0
1766164200000|2025-12-19 17:10:00|15861.8|15860|15873.1|15871.3|15874.2|15872.4|15856.4|15854.6|0
1766164500000|2025-12-19 17:15:00|15873.4|15871.6|15883.3|15881.5|15889.8|15888|15873.2|15871.4|0
1766164800000|2025-12-19 17:20:00|15883.2|15881.4|15879.4|15877.6|15885.7|15883.9|15876|15874.2|0
1766165100000|2025-12-19 17:25:00|15879.3|15877.5|15873|15871.2|15879.3|15877.5|15868|15866.2|0
1766165400000|2025-12-19 17:30:00|15873.3|15871.5|15864.1|15862.3|15873.3|15871.5|15861.1|15859.3|0
1766165700000|2025-12-19 17:35:00|15863.5|15861.7|15877.7|15875.9|15877.8|15876|15859.8|15858|0
1766166000000|2025-12-19 17:40:00|15877.4|15875.6|15870.7|15868.9|15878.9|15877.1|15870.2|15868.4|0
1766166300000|2025-12-19 17:45:00|15871.2|15869.4|15873.4|15871.6|15877.7|15875.9|15869.6|15867.8|0
1766166600000|2025-12-19 17:50:00|15873.8|15872|15889.2|15887.4|15889.2|15887.4|15871.9|15870.1|0
1766166900000|2025-12-19 17:55:00|15889|15887.2|15885.4|15883.6|15894.3|15892.5|15883.4|15881.6|0
1766167200000|2025-12-19 18:00:00|15885.2|15883.4|15887.7|15885.9|15888.9|15887.1|15880.2|15878.4|0
1766167500000|2025-12-19 18:05:00|15887.8|15886|15882|15880.2|15891.6|15889.8|15880.1|15878.3|0
1766167800000|2025-12-19 18:10:00|15881.9|15880.1|15880.6|15878.8|15888.7|15886.9|15879.8|15878|0
1766168100000|2025-12-19 18:15:00|15881.4|15879.6|15883.1|15881.3|15884.1|15882.3|15879|15877.2|0
1766168400000|2025-12-19 18:20:00|15883.2|15881.4|15868.1|15866.3|15884.4|15882.6|15867.4|15865.6|0
1766168700000|2025-12-19 18:25:00|15867.9|15866.1|15869.3|15867.5|15873.2|15871.4|15864.8|15863|0
1766169000000|2025-12-19 18:30:00|15869.5|15867.7|15864|15862.2|15869.8|15868|15857.6|15855.8|0
1766169300000|2025-12-19 18:35:00|15863.7|15861.9|15863.2|15861.4|15867.6|15865.8|15859|15857.2|0
1766169600000|2025-12-19 18:40:00|15863.4|15861.6|15857.3|15855.5|15863.9|15862.1|15849.7|15847.9|0
1766169900000|2025-12-19 18:45:00|15857.4|15855.6|15859.8|15858|15863.5|15861.7|15852.8|15851|0
1766170200000|2025-12-19 18:50:00|15860|15858.2|15866.1|15864.3|15868.8|15867|15856.8|15855|0
1766170500000|2025-12-19 18:55:00|15866.3|15864.5|15867|15865.2|15867.9|15866.1|15861.8|15860|0
1766170800000|2025-12-19 19:00:00|15866.2|15864.4|15875.4|15873.6|15879|15877.2|15865.8|15864|0
1766171100000|2025-12-19 19:05:00|15875.1|15873.3|15878.2|15876.4|15882.3|15880.5|15875|15873.2|0
1766171400000|2025-12-19 19:10:00|15878.5|15876.7|15877.4|15875.6|15885.1|15883.3|15877|15875.2|0
1766171700000|2025-12-19 19:15:00|15877|15875.2|15876.5|15874.7|15878.7|15876.9|15870.3|15868.5|0
1766172000000|2025-12-19 19:20:00|15876.4|15874.6|15878.5|15876.7|15880.1|15878.3|15874.7|15872.9|0
1766172300000|2025-12-19 19:25:00|15878.4|15876.6|15871.6|15869.8|15879.8|15878|15871.5|15869.7|0
1766172600000|2025-12-19 19:30:00|15871.4|15869.6|15876.7|15874.9|15878.5|15876.7|15866.9|15865.1|0
1766172900000|2025-12-19 19:35:00|15876.4|15874.6|15871.2|15869.4|15878.4|15876.6|15870.2|15868.4|0
1766173200000|2025-12-19 19:40:00|15871.5|15869.7|15877.1|15875.3|15877.2|15875.4|15867.7|15865.9|0
1766173500000|2025-12-19 19:45:00|15876.8|15875|15876.2|15874.4|15880.5|15878.7|15871.3|15869.5|0
1766173800000|2025-12-19 19:50:00|15876.4|15874.6|15874|15872.2|15877.6|15875.8|15866.7|15864.9|0
1766174100000|2025-12-19 19:55:00|15872.9|15871.1|15866.4|15864.6|15879.7|15877.9|15866|15864.2|0
1766174400000|2025-12-19 20:00:00|15867|15864|15858.8|15855.8|15869.1|15866.1|15858.4|15855.4|0
1766174700000|2025-12-19 20:05:00|15859|15856|15864.6|15861.6|15864.7|15861.7|15859|15856|0
1766175000000|2025-12-19 20:10:00|15864.9|15861.9|15862.7|15859.7|15867.9|15864.9|15857|15854|0
1766175300000|2025-12-19 20:15:00|15862.5|15859.5|15859.1|15856.1|15863.5|15860.5|15858.5|15855.5|0
1766175600000|2025-12-19 20:20:00|15859|15856|15855.8|15852.8|15861.3|15858.3|15852.3|15849.3|0
1766175900000|2025-12-19 20:25:00|15855.4|15852.4|15857.8|15854.8|15860.6|15857.6|15853.3|15850.3|0
1766176200000|2025-12-19 20:30:00|15854.3|15851.3|15848|15845|15857.1|15854.1|15844|15841|0
1766176500000|2025-12-19 20:35:00|15848.1|15845.1|15841.2|15838.2|15848.1|15845.1|15837.1|15834.1|0
1766176800000|2025-12-19 20:40:00|15840.2|15837.2|15831.9|15828.9|15844.2|15841.2|15825.4|15822.4|0
1766177100000|2025-12-19 20:45:00|15831.8|15828.8|15839.5|15836.5|15848.3|15845.3|15831.3|15828.3|0
1766177400000|2025-12-19 20:50:00|15832.3|15829.3|15868.4|15865.4|15876.5|15873.5|15832.3|15829.3|0
1766177700000|2025-12-19 20:55:00|15868|15865|15884.9|15881.9|15885.2|15882.2|15857.4|15854.4|0
1766178000000|2025-12-19 21:00:00|15881.9|15878.9|15881.9|15878.9|15881.9|15878.9|15881.9|15878.9|0
1766358000000|2025-12-21 23:00:00|15918.2|15913.2|15929.4|15924.4|15933.4|15928.4|15918.2|15913.2|0
1766358300000|2025-12-21 23:05:00|15930.1|15925.1|15923.9|15918.9|15932.6|15927.6|15923.4|15918.4|0
1766358600000|2025-12-21 23:10:00|15923.7|15918.7|15920.3|15915.3|15924.9|15919.9|15919.1|15914.1|0
1766358900000|2025-12-21 23:15:00|15920|15915|15924|15919|15928.5|15923.5|15915.9|15910.9|0
1766359200000|2025-12-21 23:20:00|15924.1|15919.1|15921.8|15916.8|15925.1|15920.1|15918.8|15913.8|0
1766359500000|2025-12-21 23:25:00|15922.8|15917.8|15926.3|15921.3|15927.9|15922.9|15920.6|15915.6|0
1766359800000|2025-12-21 23:30:00|15926.8|15921.8|15926.9|15921.9|15930.3|15925.3|15924.8|15919.8|0
1766360100000|2025-12-21 23:35:00|15927|15922|15936.8|15931.8|15937.4|15932.4|15926|15921|0
1766360400000|2025-12-21 23:40:00|15937.3|15932.3|15937.4|15932.4|15942|15937|15935.6|15930.6|0
1766360700000|2025-12-21 23:45:00|15937.6|15932.6|15939.6|15934.6|15944.5|15939.5|15936.8|15931.8|0
1766361000000|2025-12-21 23:50:00|15939.7|15934.7|15938.5|15933.5|15943.6|15938.6|15937.7|15932.7|0
1766361300000|2025-12-21 23:55:00|15938.3|15933.3|15940.7|15935.7|15943.5|15938.5|15935.3|15930.3|0
1766361600000|2025-12-22 00:00:00|15940.6|15935.6|15936.8|15931.8|15949|15944|15936.8|15931.8|0
1766361900000|2025-12-22 00:05:00|15936.9|15931.9|15937.6|15932.6|15937.8|15932.8|15931.4|15926.4|0
1766362200000|2025-12-22 00:10:00|15937.5|15932.5|15934.1|15929.1|15937.5|15932.5|15930.6|15925.6|0
1766362500000|2025-12-22 00:15:00|15934|15929|15928.5|15923.5|15937.1|15932.1|15926.6|15921.6|0
1766362800000|2025-12-22 00:20:00|15928.6|15923.6|15925.8|15920.8|15930.1|15925.1|15925.2|15920.2|0
1766363100000|2025-12-22 00:25:00|15925.4|15920.4|15928.8|15923.8|15930.5|15925.5|15924.7|15919.7|0
1766363400000|2025-12-22 00:30:00|15928.9|15923.9|15935.9|15930.9|15937|15932|15928.9|15923.9|0
1766363700000|2025-12-22 00:35:00|15936|15931|15932|15927|15938.1|15933.1|15930.1|15925.1|0
1766364000000|2025-12-22 00:40:00|15931.8|15926.8|15931.5|15926.5|15933.7|15928.7|15929.6|15924.6|0
1766364300000|2025-12-22 00:45:00|15931.6|15926.6|15932.5|15927.5|15932.5|15927.5|15928.5|15923.5|0
1766364600000|2025-12-22 00:50:00|15932.6|15927.6|15931.5|15926.5|15935.7|15930.7|15930.5|15925.5|0
1766364900000|2025-12-22 00:55:00|15931.6|15926.6|15931.1|15926.1|15933.7|15928.7|15929.9|15924.9|0
1766365200000|2025-12-22 01:00:00|15930.4|15925.4|15947.4|15942.4|15948.7|15943.7|15930.4|15925.4|0
1766365500000|2025-12-22 01:05:00|15947.2|15942.2|15947.4|15942.4|15953.8|15948.8|15945.1|15940.1|0
1766365800000|2025-12-22 01:10:00|15947.3|15942.3|15949.4|15944.4|15953.3|15948.3|15947.1|15942.1|0
1766366100000|2025-12-22 01:15:00|15949.5|15944.5|15948.6|15943.6|15950.9|15945.9|15947|15942|0
1766366400000|2025-12-22 01:20:00|15948.5|15943.5|15951.4|15946.4|15952.5|15947.5|15947.3|15942.3|0
1766366700000|2025-12-22 01:25:00|15951.2|15946.2|15954.3|15949.3|15956.4|15951.4|15950.7|15945.7|0
1766367000000|2025-12-22 01:30:00|15954.2|15949.2|15954.6|15949.6|15956.4|15951.4|15951.8|15946.8|0
1766367300000|2025-12-22 01:35:00|15954.7|15949.7|15957.3|15952.3|15957.3|15952.3|15953.3|15948.3|0
1766367600000|2025-12-22 01:40:00|15957.2|15952.2|15954.9|15949.9|15959.3|15954.3|15954|15949|0
1766367900000|2025-12-22 01:45:00|15954.8|15949.8|15957.9|15952.9|15958|15953|15952.6|15947.6|0
1766368200000|2025-12-22 01:50:00|15958|15953|15954.5|15949.5|15958|15953|15952.7|15947.7|0
1766368500000|2025-12-22 01:55:00|15954.3|15949.3|15953.6|15948.6|15958.4|15953.4|15953.5|15948.5|0
1766368800000|2025-12-22 02:00:00|15953.8|15948.8|15952.2|15947.2|15956.6|15951.6|15952.2|15947.2|0
1766369100000|2025-12-22 02:05:00|15952.3|15947.3|15951.6|15946.6|15953.2|15948.2|15948.5|15943.5|0
1766369400000|2025-12-22 02:10:00|15951.5|15946.5|15951.7|15946.7|15952.8|15947.8|15948.4|15943.4|0
1766369700000|2025-12-22 02:15:00|15951.9|15946.9|15952.4|15947.4|15957.7|15952.7|15951.2|15946.2|0
1766370000000|2025-12-22 02:20:00|15952.5|15947.5|15954.1|15949.1|15954.8|15949.8|15951.6|15946.6|0
1766370300000|2025-12-22 02:25:00|15953.9|15948.9|15955.5|15950.5|15956.3|15951.3|15953.1|15948.1|0
1766370600000|2025-12-22 02:30:00|15955.6|15950.6|15957.6|15952.6|15959.9|15954.9|15955.6|15950.6|0
1766370900000|2025-12-22 02:35:00|15957.5|15952.5|15955.3|15950.3|15958.5|15953.5|15954.1|15949.1|0
1766371200000|2025-12-22 02:40:00|15955.4|15950.4|15954.7|15949.7|15955.4|15950.4|15951.7|15946.7|0
1766371500000|2025-12-22 02:45:00|15954.8|15949.8|15956.2|15951.2|15956.9|15951.9|15952.8|15947.8|0
1766371800000|2025-12-22 02:50:00|15956.3|15951.3|15957.3|15952.3|15958.7|15953.7|15955.4|15950.4|0
1766372100000|2025-12-22 02:55:00|15957.5|15952.5|15958.5|15953.5|15958.7|15953.7|15956.7|15951.7|0
1766372400000|2025-12-22 03:00:00|15958.7|15953.7|15957.4|15952.4|15959|15954|15956.6|15951.6|0
1766372700000|2025-12-22 03:05:00|15957.5|15952.5|15960.1|15955.1|15960.6|15955.6|15956.9|15951.9|0
1766373000000|2025-12-22 03:10:00|15960|15955|15955.6|15950.6|15960.4|15955.4|15955.4|15950.4|0
1766373300000|2025-12-22 03:15:00|15955.5|15950.5|15951.8|15946.8|15956.2|15951.2|15950.9|15945.9|0
1766373600000|2025-12-22 03:20:00|15951.9|15946.9|15950.8|15945.8|15953.5|15948.5|15949.9|15944.9|0
1766373900000|2025-12-22 03:25:00|15950.6|15945.6|15947.2|15942.2|15951.2|15946.2|15945.8|15940.8|0
1766374200000|2025-12-22 03:30:00|15947.1|15942.1|15944.8|15939.8|15948.5|15943.5|15943.7|15938.7|0
1766374500000|2025-12-22 03:35:00|15944.9|15939.9|15946.4|15941.4|15948.8|15943.8|15944.1|15939.1|0
1766374800000|2025-12-22 03:40:00|15946.2|15941.2|15947.2|15942.2|15947.8|15942.8|15944.8|15939.8|0
1766375100000|2025-12-22 03:45:00|15947.1|15942.1|15946.7|15941.7|15949.8|15944.8|15945.5|15940.5|0
1766375400000|2025-12-22 03:50:00|15946.5|15941.5|15945.8|15940.8|15947.1|15942.1|15944.8|15939.8|0
1766375700000|2025-12-22 03:55:00|15946|15941|15947.1|15942.1|15947.5|15942.5|15945|15940|0
1766376000000|2025-12-22 04:00:00|15947|15942|15947.4|15942.4|15952.4|15947.4|15946.9|15941.9|0
1766376300000|2025-12-22 04:05:00|15947.3|15942.3|15944.5|15939.5|15947.4|15942.4|15942.7|15937.7|0
1766376600000|2025-12-22 04:10:00|15944.4|15939.4|15945.6|15940.6|15946.2|15941.2|15943.1|15938.1|0
1766376900000|2025-12-22 04:15:00|15945.5|15940.5|15947.7|15942.7|15950.2|15945.2|15944.9|15939.9|0
1766377200000|2025-12-22 04:20:00|15947.8|15942.8|15947.2|15942.2|15949.7|15944.7|15946.6|15941.6|0
1766377500000|2025-12-22 04:25:00|15947.4|15942.4|15948.1|15943.1|15949|15944|15946.1|15941.1|0
1766377800000|2025-12-22 04:30:00|15948.2|15943.2|15948.4|15943.4|15950.2|15945.2|15947.2|15942.2|0
1766378100000|2025-12-22 04:35:00|15948.2|15943.2|15947.2|15942.2|15950|15945|15947|15942|0
1766378400000|2025-12-22 04:40:00|15947.3|15942.3|15950.2|15945.2|15950.4|15945.4|15946.4|15941.4|0
1766378700000|2025-12-22 04:45:00|15950|15945|15952.8|15947.8|15953.1|15948.1|15948.8|15943.8|0
1766379000000|2025-12-22 04:50:00|15952.9|15947.9|15950.9|15945.9|15954.7|15949.7|15950.9|15945.9|0
1766379300000|2025-12-22 04:55:00|15951|15946|15948.3|15943.3|15951.7|15946.7|15947.8|15942.8|0
1766379600000|2025-12-22 05:00:00|15948.4|15943.4|15947.9|15942.9|15949.3|15944.3|15947|15942|0
1766379900000|2025-12-22 05:05:00|15948.1|15943.1|15943.1|15938.1|15949.5|15944.5|15943.1|15938.1|0
1766380200000|2025-12-22 05:10:00|15943|15938|15940.3|15935.3|15944.2|15939.2|15940|15935|0
1766380500000|2025-12-22 05:15:00|15940.4|15935.4|15938.3|15933.3|15942.1|15937.1|15938.2|15933.2|0
1766380800000|2025-12-22 05:20:00|15938.2|15933.2|15937.7|15932.7|15941.7|15936.7|15936.6|15931.6|0
1766381100000|2025-12-22 05:25:00|15938.4|15933.4|15937.9|15932.9|15940.7|15935.7|15937.6|15932.6|0
1766381400000|2025-12-22 05:30:00|15937.8|15932.8|15945.1|15940.1|15945.1|15940.1|15936|15931|0
1766381700000|2025-12-22 05:35:00|15945|15940|15945.8|15940.8|15946.2|15941.2|15942.3|15937.3|0
1766382000000|2025-12-22 05:40:00|15945.9|15940.9|15944.8|15939.8|15946.1|15941.1|15944.1|15939.1|0
1766382300000|2025-12-22 05:45:00|15945.5|15940.5|15945.3|15940.3|15947.6|15942.6|15944.6|15939.6|0
1766382600000|2025-12-22 05:50:00|15945.6|15940.6|15945|15940|15947.2|15942.2|15944.7|15939.7|0
1766382900000|2025-12-22 05:55:00|15944.6|15939.6|15943.7|15938.7|15945.7|15940.7|15943.7|15938.7|0
1766383200000|2025-12-22 06:00:00|15944.1|15939.1|15950.2|15945.2|15950.3|15945.3|15944.1|15939.1|0
1766383500000|2025-12-22 06:05:00|15950.4|15945.4|15950.4|15945.4|15952.8|15947.8|15949.5|15944.5|0
1766383800000|2025-12-22 06:10:00|15950.3|15945.3|15947.8|15942.8|15950.3|15945.3|15947.8|15942.8|0
1766384100000|2025-12-22 06:15:00|15947.7|15942.7|15947.4|15942.4|15949.4|15944.4|15945.7|15940.7|0
1766384400000|2025-12-22 06:20:00|15947.3|15942.3|15947.7|15942.7|15949|15944|15944.8|15939.8|0
1766384700000|2025-12-22 06:25:00|15947.8|15942.8|15948.7|15943.7|15950.4|15945.4|15947|15942|0
1766385000000|2025-12-22 06:30:00|15948.6|15943.6|15949.8|15944.8|15953.4|15948.4|15947|15942|0
1766385300000|2025-12-22 06:35:00|15950.5|15945.5|15952.5|15947.5|15953.8|15948.8|15948.2|15943.2|0
1766385600000|2025-12-22 06:40:00|15952.4|15947.4|15952|15947|15955.2|15950.2|15950.8|15945.8|0
1766385900000|2025-12-22 06:45:00|15951.8|15946.8|15954.9|15949.9|15956.1|15951.1|15951.7|15946.7|0
1766386200000|2025-12-22 06:50:00|15954.8|15949.8|15957.5|15952.5|15960.3|15955.3|15954.2|15949.2|0
1766386500000|2025-12-22 06:55:00|15957.3|15952.3|15954.5|15949.5|15957.3|15952.3|15953.5|15948.5|0
1766386800000|2025-12-22 07:00:00|15954.7|15949.7|15960.8|15955.8|15961.9|15956.9|15953.8|15948.8|0
1766387100000|2025-12-22 07:05:00|15960.9|15955.9|15959.8|15954.8|15961.9|15956.9|15956.7|15951.7|0
1766387400000|2025-12-22 07:10:00|15959.9|15954.9|15961|15956|15961.6|15956.6|15958.4|15953.4|0
1766387700000|2025-12-22 07:15:00|15961.2|15956.2|15963.3|15958.3|15968.5|15963.5|15959|15954|0
1766388000000|2025-12-22 07:20:00|15963.2|15958.2|15957.9|15952.9|15963.4|15958.4|15957.9|15952.9|0
1766388300000|2025-12-22 07:25:00|15957.6|15952.6|15961|15956|15961.6|15956.6|15957.5|15952.5|0
1766388600000|2025-12-22 07:30:00|15960.6|15955.6|15964|15959|15966.2|15961.2|15960|15955|0
1766388900000|2025-12-22 07:35:00|15963.9|15958.9|15960.5|15955.5|15964.7|15959.7|15959.6|15954.6|0
1766389200000|2025-12-22 07:40:00|15960.7|15955.7|15961|15956|15962.6|15957.6|15959.4|15954.4|0
1766389500000|2025-12-22 07:45:00|15961.4|15956.4|15960.7|15955.7|15962.5|15957.5|15960|15955|0
1766389800000|2025-12-22 07:50:00|15960.8|15955.8|15961.6|15956.6|15961.8|15956.8|15957.5|15952.5|0
1766390100000|2025-12-22 07:55:00|15961.7|15956.7|15963|15958|15966.7|15961.7|15961.2|15956.2|0
1766390400000|2025-12-22 08:00:00|15962.8|15957.8|16103.1|16100.1|16103.1|16100.1|15960.2|15955.2|0
1766391900000|2025-12-22 08:25:00|16099.3|16096.3|16099.3|16096.3|16099.3|16096.3|16099.3|16096.3|0
1766394000000|2025-12-22 09:00:00|15970.8|15967.8|15964.9|15961.9|15973.4|15970.4|15964.3|15961.3|0
1766394300000|2025-12-22 09:05:00|15965.4|15962.4|15964.9|15961.9|15967.5|15964.5|15962.4|15959.4|0
1766394600000|2025-12-22 09:10:00|15965.5|15962.5|15966.7|15963.7|15969.4|15966.4|15962.6|15959.6|0
1766394900000|2025-12-22 09:15:00|15966.5|15963.5|15968.9|15965.9|15969.7|15966.7|15965.9|15962.9|0
1766395200000|2025-12-22 09:20:00|15968.7|15965.7|15972.8|15969.8|15975.6|15972.6|15968.7|15965.7|0
1766395500000|2025-12-22 09:25:00|15974.6|15971.6|15973.2|15970.2|15975.1|15972.1|15971.4|15968.4|0
1766395800000|2025-12-22 09:30:00|15973.4|15970.4|15976|15973|15976.6|15973.6|15972.2|15969.2|0
1766396100000|2025-12-22 09:35:00|15975.9|15972.9|15978.8|15975.8|15979.2|15976.2|15974|15971|0
1766396400000|2025-12-22 09:40:00|15978.7|15975.7|15974.9|15971.9|15979.2|15976.2|15974.6|15971.6|0
1766396700000|2025-12-22 09:45:00|15974|15971|15975|15972|15978.3|15975.3|15974|15971|0
1766397000000|2025-12-22 09:50:00|15975.3|15972.3|15974.2|15971.2|15975.9|15972.9|15971.5|15968.5|0
1766397300000|2025-12-22 09:55:00|15974.3|15971.3|15971.5|15968.5|15975.9|15972.9|15970.5|15967.5|0
1766397600000|2025-12-22 10:00:00|15971.6|15968.6|15975.2|15972.2|15975.7|15972.7|15968.6|15965.6|0
1766397900000|2025-12-22 10:05:00|15974.2|15971.2|15972.5|15969.5|15974.6|15971.6|15971.9|15968.9|0
1766398200000|2025-12-22 10:10:00|15972.4|15969.4|15974|15971|15974.1|15971.1|15971.7|15968.7|0
1766398500000|2025-12-22 10:15:00|15973.9|15970.9|15968.4|15965.4|15974.3|15971.3|15968.2|15965.2|0
1766398800000|2025-12-22 10:20:00|15968.3|15965.3|15968.6|15965.6|15968.7|15965.7|15963.1|15960.1|0
1766399100000|2025-12-22 10:25:00|15968.9|15965.9|15971.9|15968.9|15972|15969|15968.5|15965.5|0
1766399400000|2025-12-22 10:30:00|15971.6|15968.6|15967.7|15964.7|15972.2|15969.2|15967.4|15964.4|0
1766399700000|2025-12-22 10:35:00|15967.6|15964.6|15965.6|15962.6|15968.2|15965.2|15964.8|15961.8|0
1766400000000|2025-12-22 10:40:00|15965.8|15962.8|15965|15962|15965.9|15962.9|15964.6|15961.6|0
1766400300000|2025-12-22 10:45:00|15965.1|15962.1|15966.8|15963.8|15967|15964|15964.4|15961.4|0
1766400600000|2025-12-22 10:50:00|15967.4|15964.4|15971.1|15968.1|15971.4|15968.4|15966|15963|0
1766400900000|2025-12-22 10:55:00|15970.8|15967.8|15967.7|15964.7|15971.6|15968.6|15966.2|15963.2|0
1766401200000|2025-12-22 11:00:00|15967.4|15964.4|15971.6|15968.6|15972.1|15969.1|15965.2|15962.2|0
1766401500000|2025-12-22 11:05:00|15971.5|15968.5|15970.4|15967.4|15975|15972|15970.2|15967.2|0
1766401800000|2025-12-22 11:10:00|15970|15967|15972.3|15969.3|15973.7|15970.7|15969.7|15966.7|0
1766402100000|2025-12-22 11:15:00|15972|15969|15971.5|15968.5|15973.7|15970.7|15971.1|15968.1|0
1766402400000|2025-12-22 11:20:00|15971.7|15968.7|15972.7|15969.7|15973.9|15970.9|15971.5|15968.5|0
1766402700000|2025-12-22 11:25:00|15973.1|15970.1|15976.5|15973.5|15977.5|15974.5|15972.6|15969.6|0
1766403000000|2025-12-22 11:30:00|15976.3|15973.3|15970|15967|15978|15975|15970|15967|0
1766403300000|2025-12-22 11:35:00|15970.1|15967.1|15974.8|15971.8|15975.6|15972.6|15970.1|15967.1|0
1766403600000|2025-12-22 11:40:00|15974.6|15971.6|15974.3|15971.3|15976.5|15973.5|15972.1|15969.1|0
1766403900000|2025-12-22 11:45:00|15974.4|15971.4|15968.5|15965.5|15975.3|15972.3|15968.5|15965.5|0
1766404200000|2025-12-22 11:50:00|15967.7|15964.7|15965.2|15962.2|15968.6|15965.6|15962.3|15959.3|0
1766404500000|2025-12-22 11:55:00|15965.3|15962.3|15964.3|15961.3|15967.5|15964.5|15964.3|15961.3|0
1766404800000|2025-12-22 12:00:00|15963|15960|15970|15967|15970.6|15967.6|15960.8|15957.8|0
1766405100000|2025-12-22 12:05:00|15970.2|15967.2|15973|15970|15974.3|15971.3|15970.2|15967.2|0
1766405400000|2025-12-22 12:10:00|15972.9|15969.9|15966.8|15963.8|15976.4|15973.4|15966.8|15963.8|0
1766405700000|2025-12-22 12:15:00|15967|15964|15974.4|15971.4|15975|15972|15966.7|15963.7|0
1766406000000|2025-12-22 12:20:00|15974.7|15971.7|15976.6|15973.6|15979.1|15976.1|15974.2|15971.2|0
1766406300000|2025-12-22 12:25:00|15975.8|15972.8|15977.2|15974.2|15981|15978|15975.8|15972.8|0
1766406600000|2025-12-22 12:30:00|15977.5|15974.5|15977.1|15974.1|15978|15975|15972.6|15969.6|0
1766406900000|2025-12-22 12:35:00|15977.4|15974.4|15984.1|15981.1|15984.1|15981.1|15976.6|15973.6|0
1766407200000|2025-12-22 12:40:00|15984.2|15981.2|15986.8|15983.8|15987.8|15984.8|15980.4|15977.4|0
1766407500000|2025-12-22 12:45:00|15986.7|15983.7|15983.1|15980.1|15986.7|15983.7|15980.5|15977.5|0
1766407800000|2025-12-22 12:50:00|15983|15980|15976.8|15973.8|15983.3|15980.3|15976.3|15973.3|0
1766408100000|2025-12-22 12:55:00|15977|15974|15981.7|15978.7|15982.3|15979.3|15976.6|15973.6|0
1766408400000|2025-12-22 13:00:00|15982.3|15979.3|15991.8|15988.8|15997.9|15994.9|15970.1|15967.1|0
1766408700000|2025-12-22 13:05:00|15992.1|15989.1|15994|15991|15996.6|15993.6|15988.7|15985.7|0
1766409000000|2025-12-22 13:10:00|15994.1|15991.1|15991.9|15988.9|15994.3|15991.3|15989.6|15986.6|0
1766409300000|2025-12-22 13:15:00|15992|15989|15988.1|15985.1|15993.8|15990.8|15986|15983|0
1766409600000|2025-12-22 13:20:00|15988.2|15985.2|15989.3|15986.3|15990.6|15987.6|15987|15984|0
1766409900000|2025-12-22 13:25:00|15989.5|15986.5|15985.7|15982.7|15991.5|15988.5|15985.5|15982.5|0
1766410200000|2025-12-22 13:30:00|15985.6|15982.6|16098.2|16096.4|16098.2|16096.4|15985.1|15982.6|0
1766413800000|2025-12-22 14:30:00|15962.1|15960.3|15904.1|15902.3|15971.1|15969.3|15898.9|15897.1|0
1766414100000|2025-12-22 14:35:00|15906|15904.2|15917.3|15915.5|15926.3|15924.5|15887.5|15885.7|0
1766414400000|2025-12-22 14:40:00|15916.9|15915.1|15912.5|15910.7|15930.3|15928.5|15891.1|15889.3|0
1766414700000|2025-12-22 14:45:00|15911.3|15909.5|15941.8|15940|15954.1|15952.3|15902.8|15901|0
1766415000000|2025-12-22 14:50:00|15942.1|15940.3|15955.5|15953.7|15959.1|15957.3|15918.5|15916.7|0
1766415300000|2025-12-22 14:55:00|15955.1|15953.3|15953.7|15951.9|15964|15962.2|15940.5|15938.7|0
1766415600000|2025-12-22 15:00:00|15950.9|15949.1|15931.7|15929.9|15958|15956.2|15930.3|15928.5|0
1766415900000|2025-12-22 15:05:00|15931.8|15930|15923.6|15921.8|15945.8|15944|15920.8|15919|0
1766416200000|2025-12-22 15:10:00|15925.8|15924|15904.8|15903|15925.8|15924|15904.8|15903|0
1766416500000|2025-12-22 15:15:00|15903.5|15901.7|15907.7|15905.9|15921.6|15919.8|15896.4|15894.6|0
1766416800000|2025-12-22 15:20:00|15907.5|15905.7|15906.8|15905|15916.6|15914.8|15893.2|15891.4|0
1766417100000|2025-12-22 15:25:00|15906.5|15904.7|15902|15900.2|15917.8|15916|15899.4|15897.6|0
1766417400000|2025-12-22 15:30:00|15902.7|15900.9|15891.7|15889.9|15907.8|15906|15890.5|15888.7|0
1766417700000|2025-12-22 15:35:00|15891.6|15889.8|15870.9|15869.1|15891.6|15889.8|15858.4|15856.6|0
1766418000000|2025-12-22 15:40:00|15871|15869.2|15891.9|15890.1|15894|15892.2|15863.1|15861.3|0
1766418300000|2025-12-22 15:45:00|15891.6|15889.8|15888.1|15886.3|15899.5|15897.7|15883.7|15881.9|0
1766418600000|2025-12-22 15:50:00|15888|15886.2|15891.5|15889.7|15892.8|15891|15875.2|15873.4|0
1766418900000|2025-12-22 15:55:00|15892.1|15890.3|15877.6|15875.8|15896.4|15894.6|15877.6|15875.8|0
1766419200000|2025-12-22 16:00:00|15877.9|15876.1|15877.1|15875.3|15886|15884.2|15875|15873.2|0
1766419500000|2025-12-22 16:05:00|15877.3|15875.5|15894.5|15892.7|15895.6|15893.8|15875.3|15873.5|0
1766419800000|2025-12-22 16:10:00|15895|15893.2|15904|15902.2|15904.1|15902.3|15888.6|15886.8|0
1766420100000|2025-12-22 16:15:00|15904.2|15902.4|15914.6|15912.8|15915.4|15913.6|15899.6|15897.8|0
1766420400000|2025-12-22 16:20:00|15914.2|15912.4|15909.5|15907.7|15922.8|15921|15909.5|15907.7|0
1766420700000|2025-12-22 16:25:00|15910.2|15908.4|15907.1|15905.3|15912.3|15910.5|15904.5|15902.7|0
1766421000000|2025-12-22 16:30:00|15907.7|15905.9|15888.7|15886.9|15907.7|15905.9|15885.3|15883.5|0
1766421300000|2025-12-22 16:35:00|15888.5|15886.7|15891.1|15889.3|15898.4|15896.6|15887.8|15886|0
1766421600000|2025-12-22 16:40:00|15890.6|15888.8|15887.8|15886|15898.6|15896.8|15887.8|15886|0
1766421900000|2025-12-22 16:45:00|15886.6|15884.8|15897.6|15895.8|15898.1|15896.3|15886.4|15884.6|0
1766422200000|2025-12-22 16:50:00|15897.8|15896|15900.5|15898.7|15904.4|15902.6|15897.8|15896|0
1766422500000|2025-12-22 16:55:00|15899.7|15897.9|15904.1|15902.3|15904.1|15902.3|15893.4|15891.6|0
1766422800000|2025-12-22 17:00:00|15905.3|15903.5|15897.8|15896|15907.6|15905.8|15895.1|15893.3|0
1766423100000|2025-12-22 17:05:00|15897.9|15896.1|15885.4|15883.6|15898.8|15897|15884.1|15882.3|0
1766423400000|2025-12-22 17:10:00|15886.3|15884.5|15889.4|15887.6|15894.3|15892.5|15885.1|15883.3|0
1766423700000|2025-12-22 17:15:00|15889.7|15887.9|15901|15899.2|15901|15899.2|15889.7|15887.9|0
1766424000000|2025-12-22 17:20:00|15901.2|15899.4|15892.5|15890.7|15901.2|15899.4|15892.5|15890.7|0
1766424300000|2025-12-22 17:25:00|15892.8|15891|15893.3|15891.5|15897.8|15896|15890.9|15889.1|0
1766424600000|2025-12-22 17:30:00|15893.8|15892|15895|15893.2|15897.6|15895.8|15890.2|15888.4|0
1766424900000|2025-12-22 17:35:00|15894.7|15892.9|15891.6|15889.8|15899.5|15897.7|15889.8|15888|0
1766425200000|2025-12-22 17:40:00|15891.3|15889.5|15887.4|15885.6|15891.3|15889.5|15884.9|15883.1|0
1766425500000|2025-12-22 17:45:00|15887.7|15885.9|15889.9|15888.1|15892.6|15890.8|15884.7|15882.9|0
1766425800000|2025-12-22 17:50:00|15889.3|15887.5|15905.2|15903.4|15906.6|15904.8|15889|15887.2|0
1766426100000|2025-12-22 17:55:00|15904.9|15903.1|15908.6|15906.8|15911|15909.2|15904.2|15902.4|0
1766426400000|2025-12-22 18:00:00|15908.4|15906.6|15906.5|15904.7|15911|15909.2|15904.8|15903|0
1766426700000|2025-12-22 18:05:00|15906.1|15904.3|15896.3|15894.5|15906.1|15904.3|15894.5|15892.7|0
1766427000000|2025-12-22 18:10:00|15896.1|15894.3|15893.8|15892|15901.1|15899.3|15893.8|15892|0
1766427300000|2025-12-22 18:15:00|15894|15892.2|15889.2|15887.4|15894.9|15893.1|15879.6|15877.8|0
1766427600000|2025-12-22 18:20:00|15888.7|15886.9|15885.3|15883.5|15892.2|15890.4|15882.8|15881|0
1766427900000|2025-12-22 18:25:00|15885|15883.2|15889|15887.2|15890.2|15888.4|15877.7|15875.9|0
1766428200000|2025-12-22 18:30:00|15888.9|15887.1|15887.1|15885.3|15891|15889.2|15886.6|15884.8|0
1766428500000|2025-12-22 18:35:00|15887|15885.2|15891.8|15890|15891.8|15890|15882.8|15881|0
1766428800000|2025-12-22 18:40:00|15891.7|15889.9|15894.4|15892.6|15898.1|15896.3|15889.8|15888|0
1766429100000|2025-12-22 18:45:00|15894.1|15892.3|15890.3|15888.5|15896|15894.2|15887.9|15886.1|0
1766429400000|2025-12-22 18:50:00|15890.1|15888.3|15883.5|15881.7|15892|15890.2|15882|15880.2|0
1766429700000|2025-12-22 18:55:00|15883.4|15881.6|15887.9|15886.1|15889.9|15888.1|15882.5|15880.7|0
1766430000000|2025-12-22 19:00:00|15888.3|15886.5|15888.9|15887.1|15891.3|15889.5|15883.7|15881.9|0
1766430300000|2025-12-22 19:05:00|15888.4|15886.6|15893.1|15891.3|15898.1|15896.3|15885.7|15883.9|0
1766430600000|2025-12-22 19:10:00|15892.6|15890.8|15891|15889.2|15893.5|15891.7|15888.2|15886.4|0
1766430900000|2025-12-22 19:15:00|15891.6|15889.8|15899.5|15897.7|15903.1|15901.3|15891|15889.2|0
1766431200000|2025-12-22 19:20:00|15899.4|15897.6|15899.9|15898.1|15903.7|15901.9|15897.4|15895.6|0
1766431500000|2025-12-22 19:25:00|15899.8|15898|15903.3|15901.5|15904.9|15903.1|15899.3|15897.5|0
1766431800000|2025-12-22 19:30:00|15903.4|15901.6|15911.4|15909.6|15916.4|15914.6|15903.2|15901.4|0
1766432100000|2025-12-22 19:35:00|15911|15909.2|15910.1|15908.3|15912.4|15910.6|15905.5|15903.7|0
1766432400000|2025-12-22 19:40:00|15910.2|15908.4|15900.1|15898.3|15910.4|15908.6|15899.1|15897.3|0
1766432700000|2025-12-22 19:45:00|15900|15898.2|15900|15898.2|15906.3|15904.5|15898.9|15897.1|0
1766433000000|2025-12-22 19:50:00|15899.7|15897.9|15899.2|15897.4|15903.6|15901.8|15898|15896.2|0
1766433300000|2025-12-22 19:55:00|15899.5|15897.7|15900.6|15898.8|15901.4|15899.6|15897.5|15895.7|0
1766433600000|2025-12-22 20:00:00|15901.2|15898.2|15901.4|15898.4|15903.7|15900.7|15899.7|15896.7|0
1766433900000|2025-12-22 20:05:00|15901.1|15898.1|15897.7|15894.7|15902.6|15899.6|15896.5|15893.5|0
1766434200000|2025-12-22 20:10:00|15897.5|15894.5|15897.1|15894.1|15903.4|15900.4|15896.7|15893.7|0
1766434500000|2025-12-22 20:15:00|15897.2|15894.2|15907.5|15904.5|15909.5|15906.5|15894.1|15891.1|0
1766434800000|2025-12-22 20:20:00|15907.4|15904.4|15907.7|15904.7|15911.5|15908.5|15904.1|15901.1|0
1766435100000|2025-12-22 20:25:00|15907.4|15904.4|15909.7|15906.7|15910.6|15907.6|15905.3|15902.3|0
1766435400000|2025-12-22 20:30:00|15910|15907|15912.9|15909.9|15914.5|15911.5|15909.4|15906.4|0
1766435700000|2025-12-22 20:35:00|15913.1|15910.1|15907.1|15904.1|15914.6|15911.6|15903.2|15900.2|0
1766436000000|2025-12-22 20:40:00|15906.8|15903.8|15913.5|15910.5|15915.6|15912.6|15906.6|15903.6|0
1766436300000|2025-12-22 20:45:00|15914.6|15911.6|15914.1|15911.1|15914.7|15911.7|15909.4|15906.4|0
1766436600000|2025-12-22 20:50:00|15922|15919|15919.6|15916.6|15922|15919|15909.1|15906.1|0
1766436900000|2025-12-22 20:55:00|15922.2|15919.2|15907.4|15904.4|15922.2|15919.2|15905.7|15902.7|0
1766437200000|2025-12-22 21:00:00|15908.8|15905.8|15915.3|15912.3|15915.8|15912.8|15908.4|15905.4|0
1766437500000|2025-12-22 21:05:00|15915|15912|15911.5|15908.5|15915.1|15912.1|15911.4|15908.4|0
1766437800000|2025-12-22 21:10:00|15911.7|15908.7|15911.2|15908.2|15912.7|15909.7|15910.2|15907.2|0
1766438100000|2025-12-22 21:15:00|15911.1|15908.1|15908.4|15905.4|15911.8|15908.8|15908.4|15905.4|0
1766438400000|2025-12-22 21:20:00|15908.2|15905.2|15906.2|15903.2|15908.9|15905.9|15906.2|15903.2|0
1766438700000|2025-12-22 21:25:00|15906.3|15903.3|15904.2|15901.2|15908.4|15905.4|15903.3|15900.3|0
1766439000000|2025-12-22 21:30:00|15904.1|15901.1|15906.9|15903.9|15907.1|15904.1|15903.4|15900.4|0
1766439300000|2025-12-22 21:35:00|15906.7|15903.7|15906.7|15903.7|15907.5|15904.5|15906.2|15903.2|0
1766439600000|2025-12-22 21:40:00|15906.5|15903.5|15905.9|15902.9|15906.9|15903.9|15905.1|15902.1|0
1766439900000|2025-12-22 21:45:00|15905.7|15902.7|15904.3|15901.3|15905.7|15902.7|15903|15900|0
1766440200000|2025-12-22 21:50:00|15904.1|15901.1|15904.6|15901.6|15905.1|15902.1|15904|15901|0
1766440500000|2025-12-22 21:55:00|15904.5|15901.5|15906.4|15903.4|15906.4|15903.4|15903.5|15900.5|0
1766440800000|2025-12-22 22:00:00|15906.5|15903.5|15906.7|15903.7|15907.4|15904.4|15906|15903|0
1766441100000|2025-12-22 22:05:00|15907|15904|15906.6|15903.6|15908|15905|15905.7|15902.7|0
1766441400000|2025-12-22 22:10:00|15906.7|15903.7|15906.8|15903.8|15907.5|15904.5|15906.6|15903.6|0
1766441700000|2025-12-22 22:15:00|15906.9|15903.9|15910.3|15907.3|15910.3|15907.3|15906.9|15903.9|0
1766442000000|2025-12-22 22:20:00|15909.2|15906.2|15907.4|15904.4|15910.6|15907.6|15907.4|15904.4|0
1766442300000|2025-12-22 22:25:00|15906.9|15903.9|15905.7|15902.7|15907.1|15904.1|15905.4|15902.4|0
1766442600000|2025-12-22 22:30:00|15905.9|15902.9|15905.6|15902.6|15906.3|15903.3|15903.9|15900.9|0
1766442900000|2025-12-22 22:35:00|15905.5|15902.5|15907.9|15904.9|15908|15905|15905.3|15902.3|0
1766443200000|2025-12-22 22:40:00|15908.2|15905.2|15908.5|15905.5|15909|15906|15907.7|15904.7|0
1766443500000|2025-12-22 22:45:00|15908.3|15905.3|15909.9|15906.9|15910.1|15907.1|15908.3|15905.3|0
1766443800000|2025-12-22 22:50:00|15910.3|15907.3|15908.5|15905.5|15910.6|15907.6|15908.5|15905.5|0
1766444100000|2025-12-22 22:55:00|15908.6|15905.6|15907.9|15904.9|15908.9|15905.9|15907.6|15904.6|0
1766444400000|2025-12-22 23:00:00|15908.1|15905.1|15909.7|15906.7|15910.1|15907.1|15907.8|15904.8|0
1766444700000|2025-12-22 23:05:00|15909.9|15906.9|15910.9|15907.9|15912.2|15909.2|15909.2|15906.2|0
1766445000000|2025-12-22 23:10:00|15910.6|15907.6|15910.2|15907.2|15912.2|15909.2|15909.5|15906.5|0
1766445300000|2025-12-22 23:15:00|15910.1|15907.1|15907.2|15904.2|15910.1|15907.1|15906.5|15903.5|0
1766445600000|2025-12-22 23:20:00|15907.5|15904.5|15908|15905|15908.2|15905.2|15906.1|15903.1|0
1766445900000|2025-12-22 23:25:00|15907.9|15904.9|15908.8|15905.8|15908.9|15905.9|15907.4|15904.4|0
1766446200000|2025-12-22 23:30:00|15909.2|15906.2|15914|15911|15914.3|15911.3|15908.9|15905.9|0
1766446500000|2025-12-22 23:35:00|15913.9|15910.9|15914.3|15911.3|15915|15912|15913.2|15910.2|0
1766446800000|2025-12-22 23:40:00|15914.1|15911.1|15911.9|15908.9|15914.4|15911.4|15911.8|15908.8|0
1766447100000|2025-12-22 23:45:00|15911.4|15908.4|15909.7|15906.7|15912.3|15909.3|15909.3|15906.3|0
1766447400000|2025-12-22 23:50:00|15909.9|15906.9|15909.3|15906.3|15910.6|15907.6|15909.3|15906.3|0
1766447700000|2025-12-22 23:55:00|15909.1|15906.1|15910.7|15905.7|15910.7|15907|15908.3|15904.7|0
1766448000000|2025-12-23 00:00:00|15910.8|15905.8|15908.4|15903.4|15913.4|15908.4|15907.7|15902.7|0
1766448300000|2025-12-23 00:05:00|15908.6|15903.6|15911.5|15906.5|15911.7|15906.7|15907.5|15902.5|0
1766448600000|2025-12-23 00:10:00|15911.6|15906.6|15911.8|15906.8|15914.6|15909.6|15910.2|15905.2|0
1766448900000|2025-12-23 00:15:00|15911.9|15906.9|15909.7|15904.7|15911.9|15906.9|15908.5|15903.5|0
1766449200000|2025-12-23 00:20:00|15909.8|15904.8|15913.3|15908.3|15913.5|15908.5|15909|15904|0
1766449500000|2025-12-23 00:25:00|15913.1|15908.1|15911.9|15906.9|15914.1|15909.1|15911.9|15906.9|0
1766449800000|2025-12-23 00:30:00|15911.8|15906.8|15913.1|15908.1|15913.4|15908.4|15908.9|15903.9|0
1766450100000|2025-12-23 00:35:00|15912.9|15907.9|15913.5|15908.5|15916.6|15911.6|15912.8|15907.8|0
1766450400000|2025-12-23 00:40:00|15913.6|15908.6|15913.1|15908.1|15914.8|15909.8|15911.7|15906.7|0
1766450700000|2025-12-23 00:45:00|15912.7|15907.7|15913.9|15908.9|15914.8|15909.8|15912.2|15907.2|0
1766451000000|2025-12-23 00:50:00|15914.2|15909.2|15914.5|15909.5|15916.2|15911.2|15914.1|15909.1|0
1766451300000|2025-12-23 00:55:00|15914.3|15909.3|15916.4|15911.4|15917|15912|15914.3|15909.3|0
1766451600000|2025-12-23 01:00:00|15916.5|15911.5|15919.9|15914.9|15921|15916|15915.2|15910.2|0
1766451900000|2025-12-23 01:05:00|15920.2|15915.2|15914.5|15909.5|15921.3|15916.3|15913.8|15908.8|0
1766452200000|2025-12-23 01:10:00|15914.6|15909.6|15911.7|15906.7|15915.1|15910.1|15908.1|15903.1|0
1766452500000|2025-12-23 01:15:00|15911.8|15906.8|15913|15908|15915.5|15910.5|15910.6|15905.6|0
1766452800000|2025-12-23 01:20:00|15913.2|15908.2|15910.6|15905.6|15914|15909|15908.5|15903.5|0
1766453100000|2025-12-23 01:25:00|15910.8|15905.8|15909.2|15904.2|15912.5|15907.5|15907.8|15902.8|0
1766453400000|2025-12-23 01:30:00|15909.1|15904.1|15901.8|15896.8|15911.5|15906.5|15901.1|15896.1|0
1766453700000|2025-12-23 01:35:00|15901.5|15896.5|15908.9|15903.9|15909.9|15904.9|15899.2|15894.2|0
1766454000000|2025-12-23 01:40:00|15908.8|15903.8|15911.9|15906.9|15915.2|15910.2|15908.6|15903.6|0
1766454300000|2025-12-23 01:45:00|15912|15907|15907.7|15902.7|15912.3|15907.3|15904.3|15899.3|0
1766454600000|2025-12-23 01:50:00|15907.8|15902.8|15909.9|15904.9|15910.6|15905.6|15906.6|15901.6|0
1766454900000|2025-12-23 01:55:00|15909.7|15904.7|15908.7|15903.7|15910.3|15905.3|15906|15901|0
1766455200000|2025-12-23 02:00:00|15908.8|15903.8|15913|15908|15913.3|15908.3|15907.9|15902.9|0
1766455500000|2025-12-23 02:05:00|15913.1|15908.1|15918|15913|15920.2|15915.2|15913.1|15908.1|0
1766455800000|2025-12-23 02:10:00|15918.1|15913.1|15920.7|15915.7|15921|15916|15917.9|15912.9|0
1766456100000|2025-12-23 02:15:00|15920.6|15915.6|15925.4|15920.4|15927.2|15922.2|15920.6|15915.6|0
1766456400000|2025-12-23 02:20:00|15925.3|15920.3|15922.7|15917.7|15925.6|15920.6|15922.7|15917.7|0
1766456700000|2025-12-23 02:25:00|15923|15918|15918.2|15913.2|15923|15918|15915.9|15910.9|0
1766457000000|2025-12-23 02:30:00|15917.9|15912.9|15920.2|15915.2|15922.5|15917.5|15917.9|15912.9|0
1766457300000|2025-12-23 02:35:00|15920.3|15915.3|15915.9|15910.9|15920.9|15915.9|15914.7|15909.7|0
1766457600000|2025-12-23 02:40:00|15915.7|15910.7|15915.9|15910.9|15919.7|15914.7|15915.5|15910.5|0
1766457900000|2025-12-23 02:45:00|15916|15911|15915.3|15910.3|15916.8|15911.8|15909.7|15904.7|0
1766458200000|2025-12-23 02:50:00|15915.5|15910.5|15916.3|15911.3|15917.7|15912.7|15914.3|15909.3|0
1766458500000|2025-12-23 02:55:00|15916.5|15911.5|15917|15912|15918|15913|15914.1|15909.1|0
1766458800000|2025-12-23 03:00:00|15917.2|15912.2|15918.2|15913.2|15922.4|15917.4|15916.8|15911.8|0
1766459100000|2025-12-23 03:05:00|15918.1|15913.1|15916.8|15911.8|15919.3|15914.3|15914.8|15909.8|0
1766459400000|2025-12-23 03:10:00|15916.6|15911.6|15917.2|15912.2|15918.8|15913.8|15915.1|15910.1|0
1766459700000|2025-12-23 03:15:00|15917.3|15912.3|15912.9|15907.9|15918.1|15913.1|15912.6|15907.6|0
1766460000000|2025-12-23 03:20:00|15913.4|15908.4|15912.1|15907.1|15915.9|15910.9|15911.7|15906.7|0
1766460300000|2025-12-23 03:25:00|15912.3|15907.3|15913.8|15908.8|15914.8|15909.8|15911.8|15906.8|0
1766460600000|2025-12-23 03:30:00|15913.9|15908.9|15914.9|15909.9|15915.9|15910.9|15912.9|15907.9|0
1766460900000|2025-12-23 03:35:00|15915.1|15910.1|15914.1|15909.1|15915.5|15910.5|15912.5|15907.5|0
1766461200000|2025-12-23 03:40:00|15914|15909|15913.6|15908.6|15914.8|15909.8|15912.1|15907.1|0
1766461500000|2025-12-23 03:45:00|15913.7|15908.7|15909.4|15904.4|15914.4|15909.4|15908.8|15903.8|0
1766461800000|2025-12-23 03:50:00|15909.5|15904.5|15907.8|15902.8|15909.6|15904.6|15907.7|15902.7|0
1766462100000|2025-12-23 03:55:00|15907.6|15902.6|15909.6|15904.6|15909.8|15904.8|15907.2|15902.2|0
1766462400000|2025-12-23 04:00:00|15909.5|15904.5|15905.6|15900.6|15909.5|15904.5|15901.9|15896.9|0
1766462700000|2025-12-23 04:05:00|15905.5|15900.5|15905.8|15900.8|15907.9|15902.9|15904.5|15899.5|0
1766463000000|2025-12-23 04:10:00|15905.9|15900.9|15907.2|15902.2|15908.6|15903.6|15905.1|15900.1|0
1766463300000|2025-12-23 04:15:00|15907.8|15902.8|15908.5|15903.5|15910.2|15905.2|15907.5|15902.5|0
1766463600000|2025-12-23 04:20:00|15908.4|15903.4|15907.9|15902.9|15909.2|15904.2|15906.4|15901.4|0
1766463900000|2025-12-23 04:25:00|15908.1|15903.1|15903.6|15898.6|15908.9|15903.9|15903.2|15898.2|0
1766464200000|2025-12-23 04:30:00|15903.7|15898.7|15899.7|15894.7|15906.2|15901.2|15898.8|15893.8|0
1766464500000|2025-12-23 04:35:00|15899.6|15894.6|15893.5|15888.5|15899.6|15894.6|15893.5|15888.5|0
1766464800000|2025-12-23 04:40:00|15893.2|15888.2|15895.2|15890.2|15896.1|15891.1|15892.9|15887.9|0
1766465100000|2025-12-23 04:45:00|15895.1|15890.1|15894.9|15889.9|15895.9|15890.9|15893.7|15888.7|0
1766465400000|2025-12-23 04:50:00|15894.8|15889.8|15893.2|15888.2|15894.8|15889.8|15890.8|15885.8|0
1766465700000|2025-12-23 04:55:00|15893|15888|15893.8|15888.8|15894.1|15889.1|15890.4|15885.4|0
1766466000000|2025-12-23 05:00:00|15893.7|15888.7|15892.1|15887.1|15895.7|15890.7|15891.3|15886.3|0
1766466300000|2025-12-23 05:05:00|15892.2|15887.2|15894.1|15889.1|15894.7|15889.7|15888.4|15883.4|0
1766466600000|2025-12-23 05:10:00|15894.2|15889.2|15891.4|15886.4|15894.9|15889.9|15890|15885|0
1766466900000|2025-12-23 05:15:00|15891.3|15886.3|15895.4|15890.4|15896.6|15891.6|15891.1|15886.1|0
1766467200000|2025-12-23 05:20:00|15894.9|15889.9|15898.4|15893.4|15899.1|15894.1|15894.9|15889.9|0
1766467500000|2025-12-23 05:25:00|15898.5|15893.5|15898.8|15893.8|15900.3|15895.3|15896.8|15891.8|0
1766467800000|2025-12-23 05:30:00|15898.7|15893.7|15896.6|15891.6|15899.3|15894.3|15895.3|15890.3|0
1766468100000|2025-12-23 05:35:00|15896.5|15891.5|15895.7|15890.7|15897.3|15892.3|15895.4|15890.4|0
1766468400000|2025-12-23 05:40:00|15895.8|15890.8|15894.8|15889.8|15898.4|15893.4|15893.6|15888.6|0
1766468700000|2025-12-23 05:45:00|15894.9|15889.9|15893.1|15888.1|15895.1|15890.1|15892.5|15887.5|0
1766469000000|2025-12-23 05:50:00|15893.2|15888.2|15891.1|15886.1|15893.4|15888.4|15888.1|15883.1|0
1766469300000|2025-12-23 05:55:00|15891.2|15886.2|15886.9|15881.9|15891.5|15886.5|15886.8|15881.8|0
1766469600000|2025-12-23 06:00:00|15886.7|15881.7|15885.4|15880.4|15888.9|15883.9|15885|15880|0
1766469900000|2025-12-23 06:05:00|15885.2|15880.2|15885.9|15880.9|15888.2|15883.2|15885.2|15880.2|0
1766470200000|2025-12-23 06:10:00|15886|15881|15883.3|15878.3|15886.9|15881.9|15883.1|15878.1|0
1766470500000|2025-12-23 06:15:00|15883.2|15878.2|15881.2|15876.2|15883.2|15878.2|15878.1|15873.1|0
1766470800000|2025-12-23 06:20:00|15881.3|15876.3|15878.4|15873.4|15886.3|15881.3|15878.4|15873.4|0
1766471100000|2025-12-23 06:25:00|15878.3|15873.3|15873.5|15868.5|15878.8|15873.8|15872.6|15867.6|0
1766471400000|2025-12-23 06:30:00|15873.8|15868.8|15876.4|15871.4|15881.5|15876.5|15870.8|15865.8|0
1766471700000|2025-12-23 06:35:00|15876.5|15871.5|15877.5|15872.5|15878.5|15873.5|15874.1|15869.1|0
1766472000000|2025-12-23 06:40:00|15877.4|15872.4|15878.5|15873.5|15880.8|15875.8|15876.9|15871.9|0
1766472300000|2025-12-23 06:45:00|15879.1|15874.1|15875.1|15870.1|15879.2|15874.2|15873.1|15868.1|0
1766472600000|2025-12-23 06:50:00|15874.8|15869.8|15880.2|15875.2|15880.3|15875.3|15874.2|15869.2|0
1766472900000|2025-12-23 06:55:00|15880.3|15875.3|15880.1|15875.1|15880.5|15875.5|15878.4|15873.4|0
1766473200000|2025-12-23 07:00:00|15880.5|15875.5|15881.4|15876.4|15883.1|15878.1|15874.1|15869.1|0
1766473500000|2025-12-23 07:05:00|15881.3|15876.3|15878.5|15873.5|15881.9|15876.9|15877.8|15872.8|0
1766473800000|2025-12-23 07:10:00|15878.8|15873.8|15878.3|15873.3|15879.1|15874.1|15873.8|15868.8|0
1766474100000|2025-12-23 07:15:00|15878.2|15873.2|15877.5|15872.5|15879.7|15874.7|15875.2|15870.2|0
1766474400000|2025-12-23 07:20:00|15877.6|15872.6|15881.2|15876.2|15882.3|15877.3|15877.6|15872.6|0
1766474700000|2025-12-23 07:25:00|15881.3|15876.3|15883.9|15878.9|15885.2|15880.2|15880.5|15875.5|0
1766475000000|2025-12-23 07:30:00|15883.8|15878.8|15879.1|15874.1|15883.8|15878.8|15876.7|15871.7|0
1766475300000|2025-12-23 07:35:00|15877.9|15872.9|15881.2|15876.2|15882.1|15877.1|15877.6|15872.6|0
1766475600000|2025-12-23 07:40:00|15881.1|15876.1|15882.5|15877.5|15883.9|15878.9|15879.5|15874.5|0
1766475900000|2025-12-23 07:45:00|15883.3|15878.3|15881.4|15876.4|15885.9|15880.9|15879.4|15874.4|0
1766476200000|2025-12-23 07:50:00|15881.5|15876.5|15886.4|15881.4|15887.7|15882.7|15880.9|15875.9|0
1766476500000|2025-12-23 07:55:00|15886.5|15881.5|15881.9|15876.9|15887.2|15882.2|15881.2|15876.2|0
1766476800000|2025-12-23 08:00:00|15881.5|15876.5|15945.1|15942.1|15945.1|15942.1|15879.2|15874.2|0
1766479800000|2025-12-23 08:50:00|15948.6|15945.6|15948.6|15945.6|15948.6|15945.6|15948.6|15945.6|0
1766480400000|2025-12-23 09:00:00|15945.8|15942.8|15904.4|15901.4|15945.8|15942.8|15899.3|15896.3|0
1766480700000|2025-12-23 09:05:00|15904.2|15901.2|15906.4|15903.4|15908.3|15905.3|15903.9|15900.9|0
1766481000000|2025-12-23 09:10:00|15906.6|15903.6|15909.1|15906.1|15910.1|15907.1|15906.3|15903.3|0
1766481300000|2025-12-23 09:15:00|15909.4|15906.4|15914.1|15911.1|15914.1|15911.1|15909|15906|0
1766481600000|2025-12-23 09:20:00|15914|15911|15913.3|15910.3|15914.4|15911.4|15911.5|15908.5|0
1766481900000|2025-12-23 09:25:00|15913|15910|15916.9|15913.9|15916.9|15913.9|15910.6|15907.6|0
1766482200000|2025-12-23 09:30:00|15916.7|15913.7|15917.8|15914.8|15919.7|15916.7|15916.2|15913.2|0
1766482500000|2025-12-23 09:35:00|15917.9|15914.9|15919.2|15916.2|15920.2|15917.2|15917.8|15914.8|0
1766482800000|2025-12-23 09:40:00|15919.3|15916.3|15922.7|15919.7|15924.2|15921.2|15919.2|15916.2|0
1766483100000|2025-12-23 09:45:00|15923|15920|15919.2|15916.2|15923.9|15920.9|15918.4|15915.4|0
1766483400000|2025-12-23 09:50:00|15918|15915|15914.9|15911.9|15920.5|15917.5|15914.5|15911.5|0
1766483700000|2025-12-23 09:55:00|15915.4|15912.4|15916.4|15913.4|15918.3|15915.3|15915.4|15912.4|0
1766484000000|2025-12-23 10:00:00|15916.3|15913.3|15917.1|15914.1|15919.2|15916.2|15916.2|15913.2|0
1766484300000|2025-12-23 10:05:00|15917.2|15914.2|15915.4|15912.4|15918.3|15915.3|15913|15910|0
1766484600000|2025-12-23 10:10:00|15915.8|15912.8|15910.3|15907.3|15916|15913|15910.2|15907.2|0
1766484900000|2025-12-23 10:15:00|15910.2|15907.2|15910.8|15907.8|15912.3|15909.3|15909|15906|0
1766485200000|2025-12-23 10:20:00|15911|15908|15904.6|15901.6|15911.4|15908.4|15902.1|15899.1|0
1766485500000|2025-12-23 10:25:00|15904.5|15901.5|15906.6|15903.6|15906.9|15903.9|15904.5|15901.5|0
1766485800000|2025-12-23 10:30:00|15906.5|15903.5|15902|15899|15907.9|15904.9|15902|15899|0
1766486100000|2025-12-23 10:35:00|15902.1|15899.1|15904.5|15901.5|15904.8|15901.8|15900.7|15897.7|0
1766486400000|2025-12-23 10:40:00|15904.7|15901.7|15905.4|15902.4|15906.4|15903.4|15904.1|15901.1|0
1766486700000|2025-12-23 10:45:00|15905.6|15902.6|15905.8|15902.8|15906.7|15903.7|15904|15901|0
1766487000000|2025-12-23 10:50:00|15905.6|15902.6|15905.9|15902.9|15906.6|15903.6|15904.5|15901.5|0
1766487300000|2025-12-23 10:55:00|15906|15903|15906|15903|15906.2|15903.2|15904.7|15901.7|0
1766487600000|2025-12-23 11:00:00|15906.3|15903.3|15906.1|15903.1|15908.7|15905.7|15905.4|15902.4|0
1766487900000|2025-12-23 11:05:00|15906.2|15903.2|15903.3|15900.3|15907.2|15904.2|15902.6|15899.6|0
1766488200000|2025-12-23 11:10:00|15903.4|15900.4|15903.3|15900.3|15906.2|15903.2|15903.2|15900.2|0
1766488500000|2025-12-23 11:15:00|15903.2|15900.2|15900.2|15897.2|15903.2|15900.2|15899.9|15896.9|0
1766488800000|2025-12-23 11:20:00|15900.3|15897.3|15902|15899|15902.3|15899.3|15899|15896|0
1766489100000|2025-12-23 11:25:00|15902.1|15899.1|15903.3|15900.3|15904.3|15901.3|15901.9|15898.9|0
1766489400000|2025-12-23 11:30:00|15902.8|15899.8|15901.9|15898.9|15903.2|15900.2|15899.2|15896.2|0
1766489700000|2025-12-23 11:35:00|15902.3|15899.3|15904.1|15901.1|15904.6|15901.6|15901.8|15898.8|0
1766490000000|2025-12-23 11:40:00|15904.2|15901.2|15901.3|15898.3|15904.7|15901.7|15901.2|15898.2|0
1766490300000|2025-12-23 11:45:00|15901.4|15898.4|15899.4|15896.4|15902.6|15899.6|15899.1|15896.1|0
1766490600000|2025-12-23 11:50:00|15899.5|15896.5|15903.7|15900.7|15903.8|15900.8|15899|15896|0
1766490900000|2025-12-23 11:55:00|15903.8|15900.8|15901|15898|15905.4|15902.4|15900.5|15897.5|0
1766491200000|2025-12-23 12:00:00|15903.3|15900.3|15903.1|15900.1|15908.1|15905.1|15901.4|15898.4|0
1766491500000|2025-12-23 12:05:00|15902.9|15899.9|15904.3|15901.3|15906.1|15903.1|15902.9|15899.9|0
1766491800000|2025-12-23 12:10:00|15904.1|15901.1|15896.4|15893.4|15904.8|15901.8|15894.7|15891.7|0
1766492100000|2025-12-23 12:15:00|15897|15894|15891.8|15888.8|15897.5|15894.5|15891.8|15888.8|0
1766492400000|2025-12-23 12:20:00|15892.1|15889.1|15890.3|15887.3|15892.1|15889.1|15889.1|15886.1|0
1766492700000|2025-12-23 12:25:00|15889|15886|15887.4|15884.4|15889|15886|15886.9|15883.9|0
1766493000000|2025-12-23 12:30:00|15886.7|15883.7|15887.4|15884.4|15890.3|15887.3|15884.6|15881.6|0
1766493300000|2025-12-23 12:35:00|15887.3|15884.3|15891.5|15888.5|15891.6|15888.6|15887.1|15884.1|0
1766493600000|2025-12-23 12:40:00|15891.2|15888.2|15888|15885|15893.8|15890.8|15887.5|15884.5|0
1766493900000|2025-12-23 12:45:00|15887.8|15884.8|15893|15890|15893.4|15890.4|15887.8|15884.8|0
1766494200000|2025-12-23 12:50:00|15893.1|15890.1|15895.1|15892.1|15895.4|15892.4|15892.7|15889.7|0
1766494500000|2025-12-23 12:55:00|15895|15892|15897.3|15894.3|15897.8|15894.8|15894.8|15891.8|0
1766494800000|2025-12-23 13:00:00|15897.1|15894.1|15892.8|15889.8|15897.9|15894.9|15892.7|15889.7|0
1766495100000|2025-12-23 13:05:00|15893|15890|15896.4|15893.4|15897.3|15894.3|15892.8|15889.8|0
1766495400000|2025-12-23 13:10:00|15896.3|15893.3|15891.3|15888.3|15897.7|15894.7|15890.3|15887.3|0
1766495700000|2025-12-23 13:15:00|15891.5|15888.5|15886.3|15883.3|15891.5|15888.5|15885|15882|0
1766496000000|2025-12-23 13:20:00|15886.1|15883.1|15884.1|15881.1|15886.3|15883.3|15883.2|15880.2|0
1766496300000|2025-12-23 13:25:00|15884.5|15881.5|15890.3|15887.3|15890.7|15887.7|15883.5|15880.5|0
1766496600000|2025-12-23 13:30:00|15890.6|15887.6|15948|15946.2|15948|15946.2|15890.2|15887.6|0
1766500200000|2025-12-23 14:30:00|15937.8|15936|15935|15933.2|15957.6|15955.8|15887.1|15885.3|0
1766500500000|2025-12-23 14:35:00|15934.5|15932.7|15952.1|15950.3|15956.5|15954.7|15930.2|15928.4|0
1766500800000|2025-12-23 14:40:00|15952.6|15950.8|15959.9|15958.1|15959.9|15958.1|15930.7|15928.9|0
1766501100000|2025-12-23 14:45:00|15960.5|15958.7|15964.4|15962.6|15978.8|15977|15956|15954.2|0
1766501400000|2025-12-23 14:50:00|15964.2|15962.4|15946.1|15944.3|15971.2|15969.4|15945.9|15944.1|0
1766501700000|2025-12-23 14:55:00|15946.6|15944.8|15938|15936.2|15946.6|15944.8|15921.9|15920.1|0
1766502000000|2025-12-23 15:00:00|15936.5|15934.7|15884.9|15883.1|15937.4|15935.6|15884.7|15882.9|0
1766502300000|2025-12-23 15:05:00|15884.6|15882.8|15899.8|15898|15901.9|15900.1|15879.2|15877.4|0
1766502600000|2025-12-23 15:10:00|15899.4|15897.6|15896.9|15895.1|15911|15909.2|15884.3|15882.5|0
1766502900000|2025-12-23 15:15:00|15897.7|15895.9|15918.1|15916.3|15925.7|15923.9|15897.3|15895.5|0
1766503200000|2025-12-23 15:20:00|15918.4|15916.6|15930.3|15928.5|15931.4|15929.6|15916|15914.2|0
1766503500000|2025-12-23 15:25:00|15930.7|15928.9|15922.1|15920.3|15935|15933.2|15914.2|15912.4|0
1766503800000|2025-12-23 15:30:00|15922.5|15920.7|15929.2|15927.4|15933.1|15931.3|15922.4|15920.6|0
1766504100000|2025-12-23 15:35:00|15929.9|15928.1|15940.5|15938.7|15942|15940.2|15927.9|15926.1|0
1766504400000|2025-12-23 15:40:00|15941.5|15939.7|15951.3|15949.5|15956|15954.2|15941.4|15939.6|0
1766504700000|2025-12-23 15:45:00|15951.6|15949.8|15951.3|15949.5|15955.7|15953.9|15946.5|15944.7|0
1766505000000|2025-12-23 15:50:00|15951.1|15949.3|15965.8|15964|15966.7|15964.9|15948.8|15947|0
1766505300000|2025-12-23 15:55:00|15966|15964.2|15967.8|15966|15978|15976.2|15964|15962.2|0
1766505600000|2025-12-23 16:00:00|15967.6|15965.8|15977.7|15975.9|15986.2|15984.4|15964.4|15962.6|0
1766505900000|2025-12-23 16:05:00|15977.9|15976.1|15980.1|15978.3|15983|15981.2|15977.2|15975.4|0
1766506200000|2025-12-23 16:10:00|15980|15978.2|15978.2|15976.4|15983.5|15981.7|15975.2|15973.4|0
1766506500000|2025-12-23 16:15:00|15977.9|15976.1|15982|15980.2|15984|15982.2|15974|15972.2|0
1766506800000|2025-12-23 16:20:00|15981.9|15980.1|15988.5|15986.7|15990.1|15988.3|15979.2|15977.4|0
1766507100000|2025-12-23 16:25:00|15988.4|15986.6|15991.6|15989.8|15999.5|15997.7|15985.2|15983.4|0
1766507400000|2025-12-23 16:30:00|15991.9|15990.1|15987.1|15985.3|15993.3|15991.5|15983.9|15982.1|0
1766507700000|2025-12-23 16:35:00|15987|15985.2|15986.4|15984.6|15988.4|15986.6|15982|15980.2|0
1766508000000|2025-12-23 16:40:00|15986.5|15984.7|15998.7|15996.9|15998.9|15997.1|15985.7|15983.9|0
1766508300000|2025-12-23 16:45:00|15998.6|15996.8|16002.2|16000.4|16003.7|16001.9|15996|15994.2|0
1766508600000|2025-12-23 16:50:00|16002|16000.2|16019.7|16017.9|16021.2|16019.4|16001.5|15999.7|0
1766508900000|2025-12-23 16:55:00|16019.8|16018|16015.6|16013.8|16023.2|16021.4|16013.2|16011.4|0
1766509200000|2025-12-23 17:00:00|16015.7|16013.9|16015.8|16014|16019.2|16017.4|16007.8|16006|0
1766509500000|2025-12-23 17:05:00|16015.5|16013.7|16015.3|16013.5|16018.7|16016.9|16012|16010.2|0
1766509800000|2025-12-23 17:10:00|16015.5|16013.7|16017.3|16015.5|16021.7|16019.9|16014.1|16012.3|0
1766510100000|2025-12-23 17:15:00|16017.5|16015.7|16016.8|16015|16019.3|16017.5|16014|16012.2|0
1766510400000|2025-12-23 17:20:00|16017|16015.2|16015.5|16013.7|16019.4|16017.6|16013.1|16011.3|0
1766510700000|2025-12-23 17:25:00|16015.4|16013.6|16010.6|16008.8|16016.7|16014.9|16010.5|16008.7|0
1766511000000|2025-12-23 17:30:00|16010.5|16008.7|16004.1|16002.3|16015.8|16014|16002.4|16000.6|0
1766511300000|2025-12-23 17:35:00|16003.9|16002.1|16007.7|16005.9|16009.2|16007.4|16001|15999.2|0
1766511600000|2025-12-23 17:40:00|16007.4|16005.6|16007.7|16005.9|16008.5|16006.7|16004.2|16002.4|0
1766511900000|2025-12-23 17:45:00|16007.6|16005.8|16012.8|16011|16013.8|16012|16007.5|16005.7|0
1766512200000|2025-12-23 17:50:00|16012.5|16010.7|16007.3|16005.5|16012.8|16011|16002.5|16000.7|0
1766512500000|2025-12-23 17:55:00|16007.1|16005.3|16007.2|16005.4|16011.8|16010|16004.3|16002.5|0
1766512800000|2025-12-23 18:00:00|16007.4|16005.6|16008.3|16006.5|16013.2|16011.4|16006|16004.2|0
1766513100000|2025-12-23 18:05:00|16007.9|16006.1|16016.1|16014.3|16017.4|16015.6|16006.8|16005|0
1766513400000|2025-12-23 18:10:00|16016|16014.2|16011.6|16009.8|16017.5|16015.7|16010.7|16008.9|0
1766513700000|2025-12-23 18:15:00|16011.9|16010.1|16011|16009.2|16013.4|16011.6|16007.1|16005.3|0
1766514000000|2025-12-23 18:20:00|16010.8|16009|16013.6|16011.8|16015.5|16013.7|16008.4|16006.6|0
1766514300000|2025-12-23 18:25:00|16013.2|16011.4|16011.9|16010.1|16016.4|16014.6|16010.2|16008.4|0
1766514600000|2025-12-23 18:30:00|16011.8|16010|16018.5|16016.7|16020.8|16019|16009.7|16007.9|0
1766514900000|2025-12-23 18:35:00|16018.6|16016.8|16021.5|16019.7|16023.1|16021.3|16017.9|16016.1|0
1766515200000|2025-12-23 18:40:00|16021.7|16019.9|16027.4|16025.6|16027.4|16025.6|16020.5|16018.7|0
1766515500000|2025-12-23 18:45:00|16027.1|16025.3|16026.3|16024.5|16028.8|16027|16024.6|16022.8|0
1766515800000|2025-12-23 18:50:00|16025.8|16024|16017.3|16015.5|16026.3|16024.5|16017.2|16015.4|0
1766516100000|2025-12-23 18:55:00|16018|16016.2|16020.7|16018.9|16025.2|16023.4|16017.7|16015.9|0
1766516400000|2025-12-23 19:00:00|16020.4|16018.6|16024.4|16022.6|16028.1|16026.3|16020.2|16018.4|0
1766516700000|2025-12-23 19:05:00|16024.2|16022.4|16029.6|16027.8|16030.3|16028.5|16023|16021.2|0
1766517000000|2025-12-23 19:10:00|16029.8|16028|16033.8|16032|16033.8|16032|16027.7|16025.9|0
1766517300000|2025-12-23 19:15:00|16034|16032.2|16032.7|16030.9|16036.7|16034.9|16030.6|16028.8|0
1766517600000|2025-12-23 19:20:00|16032.8|16031|16029.2|16027.4|16036|16034.2|16028.8|16027|0
1766517900000|2025-12-23 19:25:00|16029.1|16027.3|16030.5|16028.7|16032.3|16030.5|16024.9|16023.1|0
1766518200000|2025-12-23 19:30:00|16030.2|16028.4|16029.8|16028|16031.2|16029.4|16025.5|16023.7|0
1766518500000|2025-12-23 19:35:00|16029.7|16027.9|16033.7|16031.9|16034.1|16032.3|16028.6|16026.8|0
1766518800000|2025-12-23 19:40:00|16033.8|16032|16032.3|16030.5|16034.1|16032.3|16028.6|16026.8|0
1766519100000|2025-12-23 19:45:00|16032.2|16030.4|16037.9|16036.1|16037.9|16036.1|16032|16030.2|0
1766519400000|2025-12-23 19:50:00|16038|16036.2|16043|16041.2|16043.1|16041.3|16036.5|16034.7|0
1766519700000|2025-12-23 19:55:00|16043.2|16041.4|16044|16042.2|16046.3|16044.5|16042|16040.2|0
1766520000000|2025-12-23 20:00:00|16044.6|16041.6|16048.6|16045.6|16050.4|16047.4|16044.2|16041.2|0
1766520300000|2025-12-23 20:05:00|16048.8|16045.8|16049|16046|16051.3|16048.3|16047.3|16044.3|0
1766520600000|2025-12-23 20:10:00|16049.3|16046.3|16049|16046|16051.1|16048.1|16047.6|16044.6|0
1766520900000|2025-12-23 20:15:00|16049.1|16046.1|16052.1|16049.1|16052.4|16049.4|16046.3|16043.3|0
1766521200000|2025-12-23 20:20:00|16052|16049|16051.3|16048.3|16055.8|16052.8|16051.1|16048.1|0
1766521500000|2025-12-23 20:25:00|16050.7|16047.7|16047.7|16044.7|16055.1|16052.1|16047.7|16044.7|0
1766521800000|2025-12-23 20:30:00|16047.2|16044.2|16051|16048|16052|16049|16045.6|16042.6|0
1766522100000|2025-12-23 20:35:00|16051.2|16048.2|16052|16049|16055.5|16052.5|16050.9|16047.9|0
1766522400000|2025-12-23 20:40:00|16051.9|16048.9|16050.7|16047.7|16054.4|16051.4|16048.5|16045.5|0
1766522700000|2025-12-23 20:45:00|16050.6|16047.6|16058.5|16055.5|16058.6|16055.6|16050.3|16047.3|0
1766523000000|2025-12-23 20:50:00|16061.7|16058.7|16056.8|16053.8|16061.7|16058.7|16046.9|16043.9|0
1766523300000|2025-12-23 20:55:00|16057.9|16054.9|16059.9|16056.9|16065.8|16062.8|16055.9|16052.9|0
1766523600000|2025-12-23 21:00:00|16060.3|16057.3|16057|16054|16060.5|16057.5|16053|16050|0
1766523900000|2025-12-23 21:05:00|16057.2|16054.2|16052.1|16049.1|16057.5|16054.5|16051.8|16048.8|0
1766524200000|2025-12-23 21:10:00|16052.2|16049.2|16047.7|16044.7|16054.6|16051.6|16046.1|16043.1|0
1766524500000|2025-12-23 21:15:00|16047.6|16044.6|16047.9|16044.9|16048|16045|16044.1|16041.1|0
1766524800000|2025-12-23 21:20:00|16048|16045|16048.5|16045.5|16049.6|16046.6|16047.5|16044.5|0
1766525100000|2025-12-23 21:25:00|16048.4|16045.4|16049.3|16046.3|16050.7|16047.7|16047.5|16044.5|0
1766525400000|2025-12-23 21:30:00|16049.2|16046.2|16049.9|16046.9|16050.7|16047.7|16049.2|16046.2|0
1766525700000|2025-12-23 21:35:00|16049.7|16046.7|16048.4|16045.4|16049.9|16046.9|16047.8|16044.8|0
1766526000000|2025-12-23 21:40:00|16048.6|16045.6|16050.5|16047.5|16051.8|16048.8|16048.6|16045.6|0
1766526300000|2025-12-23 21:45:00|16050.4|16047.4|16050.3|16047.3|16051.1|16048.1|16049.1|16046.1|0
1766526600000|2025-12-23 21:50:00|16050.2|16047.2|16048.2|16045.2|16050.2|16047.2|16048|16045|0
1766526900000|2025-12-23 21:55:00|16047.9|16044.9|16049.5|16046.5|16049.7|16046.7|16046.7|16043.7|0
1766527200000|2025-12-23 22:00:00|16049.6|16046.6|16050.5|16047.5|16051.7|16048.7|16049.6|16046.6|0
1766527500000|2025-12-23 22:05:00|16050.4|16047.4|16049.8|16046.8|16050.6|16047.6|16049.4|16046.4|0
1766527800000|2025-12-23 22:10:00|16049.7|16046.7|16049|16046|16049.9|16046.9|16049|16046|0
1766528100000|2025-12-23 22:15:00|16049.1|16046.1|16049.8|16046.8|16050.1|16047.1|16048.8|16045.8|0
1766528400000|2025-12-23 22:20:00|16049.9|16046.9|16050|16047|16050.1|16047.1|16049.3|16046.3|0
1766528700000|2025-12-23 22:25:00|16049.9|16046.9|16048.1|16045.1|16049.9|16046.9|16047.8|16044.8|0
1766529000000|2025-12-23 22:30:00|16048.3|16045.3|16049.8|16046.8|16049.8|16046.8|16047.6|16044.6|0
1766529300000|2025-12-23 22:35:00|16049.5|16046.5|16049.4|16046.4|16050.2|16047.2|16048.7|16045.7|0
1766529600000|2025-12-23 22:40:00|16049.3|16046.3|16049.8|16046.8|16050.3|16047.3|16049.1|16046.1|0
1766529900000|2025-12-23 22:45:00|16051|16048|16051.6|16048.6|16052.1|16049.1|16050.2|16047.2|0
1766530200000|2025-12-23 22:50:00|16052.1|16049.1|16052.3|16049.3|16052.3|16049.3|16051.3|16048.3|0
1766530500000|2025-12-23 22:55:00|16052.2|16049.2|16051.1|16048.1|16052.8|16049.8|16050.3|16047.3|0
1766530800000|2025-12-23 23:00:00|16050.3|16047.3|16051.4|16048.4|16051.4|16048.4|16048.7|16045.7|0
1766531100000|2025-12-23 23:05:00|16051.2|16048.2|16051|16048|16051.5|16048.5|16050.5|16047.5|0
1766531400000|2025-12-23 23:10:00|16051.1|16048.1|16052.9|16049.9|16053.1|16050.1|16050.7|16047.7|0
1766531700000|2025-12-23 23:15:00|16052.7|16049.7|16052.9|16049.9|16052.9|16049.9|16051.8|16048.8|0
1766532000000|2025-12-23 23:20:00|16052.6|16049.6|16051.3|16048.3|16052.9|16049.9|16050.3|16047.3|0
1766532300000|2025-12-23 23:25:00|16051.2|16048.2|16051.3|16048.3|16051.9|16048.9|16051|16048|0
1766532600000|2025-12-23 23:30:00|16050.7|16047.7|16050.2|16047.2|16051.2|16048.2|16050|16047|0
1766532900000|2025-12-23 23:35:00|16050|16047|16050.3|16047.3|16051.7|16048.7|16049.7|16046.7|0
1766533200000|2025-12-23 23:40:00|16050.2|16047.2|16050.5|16047.5|16050.6|16047.6|16049.4|16046.4|0
1766533500000|2025-12-23 23:45:00|16050.6|16047.6|16050.2|16047.2|16050.9|16047.9|16049.8|16046.8|0
1766533800000|2025-12-23 23:50:00|16050.1|16047.1|16050.3|16047.3|16051.1|16048.1|16049.4|16046.4|0
1766534100000|2025-12-23 23:55:00|16050.4|16047.4|16051.9|16046.9|16052.3|16049.3|16049.9|16046.8|0
1766534400000|2025-12-24 00:00:00|16053|16048|16055.4|16050.4|16058.8|16053.8|16051.8|16046.8|0
1766534700000|2025-12-24 00:05:00|16055.3|16050.3|16060.2|16055.2|16061.1|16056.1|16054.3|16049.3|0
1766535000000|2025-12-24 00:10:00|16060.3|16055.3|16058.3|16053.3|16062.2|16057.2|16057.6|16052.6|0
1766535300000|2025-12-24 00:15:00|16058.4|16053.4|16057.6|16052.6|16059.3|16054.3|16055.8|16050.8|0
1766535600000|2025-12-24 00:20:00|16057.5|16052.5|16057.5|16052.5|16058.9|16053.9|16055.6|16050.6|0
1766535900000|2025-12-24 00:25:00|16057.4|16052.4|16056.2|16051.2|16058.6|16053.6|16056.1|16051.1|0
1766536200000|2025-12-24 00:30:00|16056.4|16051.4|16054.9|16049.9|16056.8|16051.8|16053.8|16048.8|0
1766536500000|2025-12-24 00:35:00|16054.8|16049.8|16057.1|16052.1|16059.4|16054.4|16053.8|16048.8|0
1766536800000|2025-12-24 00:40:00|16057.2|16052.2|16058.5|16053.5|16060.2|16055.2|16056.4|16051.4|0
1766537100000|2025-12-24 00:45:00|16058.6|16053.6|16056.4|16051.4|16058.6|16053.6|16054.8|16049.8|0
1766537400000|2025-12-24 00:50:00|16056.5|16051.5|16057.3|16052.3|16057.6|16052.6|16055.5|16050.5|0
1766537700000|2025-12-24 00:55:00|16057.4|16052.4|16056.6|16051.6|16057.6|16052.6|16054.5|16049.5|0
1766538000000|2025-12-24 01:00:00|16056.9|16051.9|16054.6|16049.6|16057.5|16052.5|16052.7|16047.7|0
1766538300000|2025-12-24 01:05:00|16054.4|16049.4|16054.3|16049.3|16056.3|16051.3|16053.7|16048.7|0
1766538600000|2025-12-24 01:10:00|16054.2|16049.2|16057.5|16052.5|16058.6|16053.6|16053.6|16048.6|0
1766538900000|2025-12-24 01:15:00|16057.2|16052.2|16056.8|16051.8|16057.2|16052.2|16055.1|16050.1|0
1766539200000|2025-12-24 01:20:00|16057|16052|16057.5|16052.5|16060.7|16055.7|16056.5|16051.5|0
1766539500000|2025-12-24 01:25:00|16057.6|16052.6|16054.4|16049.4|16058|16053|16054.4|16049.4|0
1766539800000|2025-12-24 01:30:00|16054.1|16049.1|16054.6|16049.6|16055.6|16050.6|16051.9|16046.9|0
1766540100000|2025-12-24 01:35:00|16054.8|16049.8|16054.1|16049.1|16059|16054|16053.5|16048.5|0
1766540400000|2025-12-24 01:40:00|16054.4|16049.4|16051.8|16046.8|16054.5|16049.5|16047.5|16042.5|0
1766540700000|2025-12-24 01:45:00|16051.7|16046.7|16051.4|16046.4|16052.9|16047.9|16049.9|16044.9|0
1766541000000|2025-12-24 01:50:00|16051.2|16046.2|16052.4|16047.4|16054.1|16049.1|16050.7|16045.7|0
1766541300000|2025-12-24 01:55:00|16052.5|16047.5|16050.8|16045.8|16053.2|16048.2|16050|16045|0
1766541600000|2025-12-24 02:00:00|16050.4|16045.4|16050|16045|16052.1|16047.1|16049.8|16044.8|0
1766541900000|2025-12-24 02:05:00|16050.1|16045.1|16052.7|16047.7|16052.7|16047.7|16049.5|16044.5|0
1766542200000|2025-12-24 02:10:00|16052.2|16047.2|16052.8|16047.8|16053.9|16048.9|16051.6|16046.6|0
1766542500000|2025-12-24 02:15:00|16052.7|16047.7|16051.6|16046.6|16052.7|16047.7|16050.1|16045.1|0
1766542800000|2025-12-24 02:20:00|16051.5|16046.5|16049.4|16044.4|16052.1|16047.1|16049.3|16044.3|0
1766543100000|2025-12-24 02:25:00|16049.3|16044.3|16045.4|16040.4|16049.3|16044.3|16044.8|16039.8|0
1766543400000|2025-12-24 02:30:00|16045.2|16040.2|16042.2|16037.2|16046.1|16041.1|16040.1|16035.1|0
1766543700000|2025-12-24 02:35:00|16042.1|16037.1|16042.2|16037.2|16043.4|16038.4|16039.7|16034.7|0
1766544000000|2025-12-24 02:40:00|16042.1|16037.1|16037.4|16032.4|16043.1|16038.1|16034.7|16029.7|0
1766544300000|2025-12-24 02:45:00|16037.8|16032.8|16041.1|16036.1|16041.9|16036.9|16037.4|16032.4|0
1766544600000|2025-12-24 02:50:00|16042.1|16037.1|16044.6|16039.6|16046.4|16041.4|16041.7|16036.7|0
1766544900000|2025-12-24 02:55:00|16044.5|16039.5|16041.5|16036.5|16044.5|16039.5|16040.1|16035.1|0
1766545200000|2025-12-24 03:00:00|16041.6|16036.6|16037.7|16032.7|16042.1|16037.1|16037|16032|0
1766545500000|2025-12-24 03:05:00|16037.8|16032.8|16041.2|16036.2|16041.5|16036.5|16037.8|16032.8|0
1766545800000|2025-12-24 03:10:00|16041.3|16036.3|16041.5|16036.5|16041.7|16036.7|16039.4|16034.4|0
1766546100000|2025-12-24 03:15:00|16041.7|16036.7|16041|16036|16041.7|16036.7|16039.3|16034.3|0
1766546400000|2025-12-24 03:20:00|16041.1|16036.1|16042.7|16037.7|16043.5|16038.5|16039.7|16034.7|0
1766546700000|2025-12-24 03:25:00|16042.8|16037.8|16043.2|16038.2|16043.4|16038.4|16040.7|16035.7|0
1766547000000|2025-12-24 03:30:00|16042.9|16037.9|16043.5|16038.5|16047.6|16042.6|16042.2|16037.2|0
1766547300000|2025-12-24 03:35:00|16043.7|16038.7|16044.1|16039.1|16046|16041|16042.5|16037.5|0
1766547600000|2025-12-24 03:40:00|16044|16039|16046.1|16041.1|16046.7|16041.7|16043.3|16038.3|0
1766547900000|2025-12-24 03:45:00|16046|16041|16047.2|16042.2|16047.2|16042.2|16045.4|16040.4|0
1766548200000|2025-12-24 03:50:00|16047.1|16042.1|16044.4|16039.4|16047.1|16042.1|16044.3|16039.3|0
1766548500000|2025-12-24 03:55:00|16044.5|16039.5|16043.5|16038.5|16045.7|16040.7|16043.4|16038.4|0
1766548800000|2025-12-24 04:00:00|16043.7|16038.7|16046.1|16041.1|16046.2|16041.2|16042.4|16037.4|0
1766549100000|2025-12-24 04:05:00|16046|16041|16046.4|16041.4|16046.8|16041.8|16043.7|16038.7|0
1766549400000|2025-12-24 04:10:00|16046|16041|16045.8|16040.8|16047.2|16042.2|16044.7|16039.7|0
1766549700000|2025-12-24 04:15:00|16045.7|16040.7|16043.7|16038.7|16045.8|16040.8|16043.4|16038.4|0
1766550000000|2025-12-24 04:20:00|16043.8|16038.8|16041.4|16036.4|16044.4|16039.4|16041|16036|0
1766550300000|2025-12-24 04:25:00|16041.3|16036.3|16040|16035|16041.5|16036.5|16038.8|16033.8|0
1766550600000|2025-12-24 04:30:00|16039.8|16034.8|16039.7|16034.7|16041.1|16036.1|16039.4|16034.4|0
1766550900000|2025-12-24 04:35:00|16039.5|16034.5|16038.4|16033.4|16040.1|16035.1|16037.5|16032.5|0
1766551200000|2025-12-24 04:40:00|16038.2|16033.2|16038.2|16033.2|16040|16035|16038.1|16033.1|0
1766551500000|2025-12-24 04:45:00|16038.1|16033.1|16036.5|16031.5|16038.7|16033.7|16036.2|16031.2|0
1766551800000|2025-12-24 04:50:00|16036.7|16031.7|16035.4|16030.4|16037.5|16032.5|16033.8|16028.8|0
1766552100000|2025-12-24 04:55:00|16035.3|16030.3|16033.1|16028.1|16035.5|16030.5|16032.8|16027.8|0
1766552400000|2025-12-24 05:00:00|16033|16028|16034.5|16029.5|16036.6|16031.6|16031.1|16026.1|0
1766552700000|2025-12-24 05:05:00|16034.7|16029.7|16034.4|16029.4|16037.1|16032.1|16033.5|16028.5|0
1766553000000|2025-12-24 05:10:00|16034.3|16029.3|16034|16029|16034.7|16029.7|16033|16028|0
1766553300000|2025-12-24 05:15:00|16033.8|16028.8|16034|16029|16035|16030|16033.4|16028.4|0
1766553600000|2025-12-24 05:20:00|16034.1|16029.1|16035.4|16030.4|16035.6|16030.6|16032.7|16027.7|0
1766553900000|2025-12-24 05:25:00|16035.5|16030.5|16037|16032|16037.6|16032.6|16034.9|16029.9|0
1766554200000|2025-12-24 05:30:00|16036.8|16031.8|16039.4|16034.4|16040.7|16035.7|16036.1|16031.1|0
1766554500000|2025-12-24 05:35:00|16039.2|16034.2|16040.2|16035.2|16040.4|16035.4|16037.7|16032.7|0
1766554800000|2025-12-24 05:40:00|16040.3|16035.3|16043.5|16038.5|16044.9|16039.9|16040.2|16035.2|0
1766555100000|2025-12-24 05:45:00|16043.3|16038.3|16042.5|16037.5|16043.7|16038.7|16041.3|16036.3|0
1766555400000|2025-12-24 05:50:00|16042.6|16037.6|16041.2|16036.2|16043.5|16038.5|16040.2|16035.2|0
1766555700000|2025-12-24 05:55:00|16041.1|16036.1|16039.7|16034.7|16041.4|16036.4|16039.7|16034.7|0
1766556000000|2025-12-24 06:00:00|16039.6|16034.6|16041.4|16036.4|16043.2|16038.2|16039.6|16034.6|0
1766556300000|2025-12-24 06:05:00|16041.2|16036.2|16043.2|16038.2|16043.4|16038.4|16040.7|16035.7|0
1766556600000|2025-12-24 06:10:00|16043.1|16038.1|16043.5|16038.5|16043.6|16038.6|16042|16037|0
1766556900000|2025-12-24 06:15:00|16043.3|16038.3|16045|16040|16045.8|16040.8|16043.3|16038.3|0
1766557200000|2025-12-24 06:20:00|16045.1|16040.1|16044.5|16039.5|16045.5|16040.5|16044|16039|0
1766557500000|2025-12-24 06:25:00|16044.4|16039.4|16043.4|16038.4|16044.8|16039.8|16043.3|16038.3|0
1766557800000|2025-12-24 06:30:00|16043|16038|16042.2|16037.2|16043.5|16038.5|16040.1|16035.1|0
1766558100000|2025-12-24 06:35:00|16042.1|16037.1|16044.1|16039.1|16044.1|16039.1|16041.4|16036.4|0
1766558400000|2025-12-24 06:40:00|16044.5|16039.5|16043.6|16038.6|16044.7|16039.7|16042.9|16037.9|0
1766558700000|2025-12-24 06:45:00|16043.7|16038.7|16042|16037|16043.8|16038.8|16041.3|16036.3|0
1766559000000|2025-12-24 06:50:00|16042.1|16037.1|16040.1|16035.1|16042.5|16037.5|16040.1|16035.1|0
1766559300000|2025-12-24 06:55:00|16040|16035|16041.1|16036.1|16041.9|16036.9|16039.4|16034.4|0
1766559600000|2025-12-24 07:00:00|16040.7|16035.7|16040.8|16035.8|16041.9|16036.9|16040|16035|0
1766559900000|2025-12-24 07:05:00|16041.2|16036.2|16041.8|16036.8|16041.8|16036.8|16040.4|16035.4|0
1766560200000|2025-12-24 07:10:00|16041.7|16036.7|16041.2|16036.2|16042.1|16037.1|16039.8|16034.8|0
1766560500000|2025-12-24 07:15:00|16041.1|16036.1|16038.2|16033.2|16041.3|16036.3|16037.5|16032.5|0
1766560800000|2025-12-24 07:20:00|16038.1|16033.1|16035.8|16030.8|16038.8|16033.8|16035.7|16030.7|0
1766561100000|2025-12-24 07:25:00|16035.7|16030.7|16037.3|16032.3|16038.2|16033.2|16035.4|16030.4|0
1766561400000|2025-12-24 07:30:00|16037.1|16032.1|16039.1|16034.1|16040.5|16035.5|16036.6|16031.6|0
1766561700000|2025-12-24 07:35:00|16038.8|16033.8|16037.4|16032.4|16040.6|16035.6|16037.2|16032.2|0
1766562000000|2025-12-24 07:40:00|16037.3|16032.3|16038|16033|16038|16033|16036.3|16031.3|0
1766562300000|2025-12-24 07:45:00|16038.1|16033.1|16039.2|16034.2|16040.8|16035.8|16038.1|16033.1|0
1766562600000|2025-12-24 07:50:00|16039.1|16034.1|16038.5|16033.5|16039.2|16034.2|16037.8|16032.8|0
1766562900000|2025-12-24 07:55:00|16038.4|16033.4|16037.9|16032.9|16039|16034|16037.1|16032.1|0
1766563200000|2025-12-24 08:00:00|16038.1|16033.1|16209.8|16206.8|16209.8|16206.8|16037.7|16032.7|0
1766566800000|2025-12-24 09:00:00|16055.3|16052.3|16048.2|16045.2|16065.8|16062.8|16046.9|16043.9|0
1766567100000|2025-12-24 09:05:00|16048.3|16045.3|16049.4|16046.4|16049.7|16046.7|16046.9|16043.9|0
1766567400000|2025-12-24 09:10:00|16049.3|16046.3|16053.3|16050.3|16053.8|16050.8|16049.1|16046.1|0
1766567700000|2025-12-24 09:15:00|16053.1|16050.1|16056.3|16053.3|16057|16054|16052.9|16049.9|0
1766568000000|2025-12-24 09:20:00|16056|16053|16054.8|16051.8|16057.4|16054.4|16054.7|16051.7|0
1766568300000|2025-12-24 09:25:00|16054.2|16051.2|16053.9|16050.9|16055.6|16052.6|16052.8|16049.8|0
1766568600000|2025-12-24 09:30:00|16053.6|16050.6|16053.9|16050.9|16054.2|16051.2|16053.3|16050.3|0
1766568900000|2025-12-24 09:35:00|16054.1|16051.1|16052.6|16049.6|16054.1|16051.1|16051.6|16048.6|0
1766569200000|2025-12-24 09:40:00|16055.1|16052.1|16053.1|16050.1|16055.1|16052.1|16053.1|16050.1|0
1766569500000|2025-12-24 09:45:00|16053.3|16050.3|16053.6|16050.6|16053.7|16050.7|16051.9|16048.9|0
1766569800000|2025-12-24 09:50:00|16053.5|16050.5|16054.6|16051.6|16054.8|16051.8|16053.2|16050.2|0
1766570100000|2025-12-24 09:55:00|16054.7|16051.7|16055.4|16052.4|16055.4|16052.4|16054.4|16051.4|0
1766570400000|2025-12-24 10:00:00|16055.3|16052.3|16049.1|16046.1|16055.4|16052.4|16049.1|16046.1|0
1766570700000|2025-12-24 10:05:00|16049.6|16046.6|16051.5|16048.5|16051.6|16048.6|16049.5|16046.5|0
1766571000000|2025-12-24 10:10:00|16051.3|16048.3|16050.8|16047.8|16051.6|16048.6|16049.8|16046.8|0
1766571300000|2025-12-24 10:15:00|16050.9|16047.9|16052.4|16049.4|16053.5|16050.5|16050.5|16047.5|0
1766571600000|2025-12-24 10:20:00|16052.3|16049.3|16053.4|16050.4|16053.8|16050.8|16052.3|16049.3|0
1766571900000|2025-12-24 10:25:00|16053.2|16050.2|16052.1|16049.1|16053.5|16050.5|16049.7|16046.7|0
1766572200000|2025-12-24 10:30:00|16052|16049|16053.7|16050.7|16054.5|16051.5|16050.9|16047.9|0
1766572500000|2025-12-24 10:35:00|16053.6|16050.6|16053.6|16050.6|16054.3|16051.3|16053|16050|0
1766572800000|2025-12-24 10:40:00|16053.7|16050.7|16054.1|16051.1|16054.9|16051.9|16053.1|16050.1|0
1766573100000|2025-12-24 10:45:00|16054|16051|16051.2|16048.2|16054.8|16051.8|16050.8|16047.8|0
1766573400000|2025-12-24 10:50:00|16050.7|16047.7|16049.4|16046.4|16051|16048|16049.2|16046.2|0
1766573700000|2025-12-24 10:55:00|16049.8|16046.8|16046.8|16043.8|16052.4|16049.4|16046.8|16043.8|0
1766574000000|2025-12-24 11:00:00|16046.4|16043.4|16052.7|16049.7|16053.8|16050.8|16045.9|16042.9|0
1766574300000|2025-12-24 11:05:00|16052.9|16049.9|16057.5|16054.5|16057.8|16054.8|16052.8|16049.8|0
1766574600000|2025-12-24 11:10:00|16057.6|16054.6|16050|16047|16057.7|16054.7|16050|16047|0
1766574900000|2025-12-24 11:15:00|16050.1|16047.1|16048.6|16045.6|16050.7|16047.7|16048.6|16045.6|0
1766575200000|2025-12-24 11:20:00|16048.8|16045.8|16047.4|16044.4|16048.9|16045.9|16045.9|16042.9|0
1766575500000|2025-12-24 11:25:00|16047.3|16044.3|16043.6|16040.6|16048|16045|16043.6|16040.6|0
1766575800000|2025-12-24 11:30:00|16044.3|16041.3|16046.8|16043.8|16046.8|16043.8|16041|16038|0
1766576100000|2025-12-24 11:35:00|16047.3|16044.3|16047.4|16044.4|16048.2|16045.2|16044.5|16041.5|0
1766576400000|2025-12-24 11:40:00|16047.7|16044.7|16046.5|16043.5|16048.1|16045.1|16045.9|16042.9|0
1766576700000|2025-12-24 11:45:00|16046.6|16043.6|16049.3|16046.3|16049.3|16046.3|16046.4|16043.4|0
1766577000000|2025-12-24 11:50:00|16049.7|16046.7|16050.2|16047.2|16050.7|16047.7|16048.7|16045.7|0
1766577300000|2025-12-24 11:55:00|16050.4|16047.4|16050.3|16047.3|16051.5|16048.5|16049.6|16046.6|0
1766577600000|2025-12-24 12:00:00|16050.2|16047.2|16051.7|16048.7|16052|16049|16047.2|16044.2|0
1766577900000|2025-12-24 12:05:00|16051.6|16048.6|16049|16046|16055.3|16052.3|16047|16044|0
1766578200000|2025-12-24 12:10:00|16049.3|16046.3|16051.3|16048.3|16051.3|16048.3|16048.3|16045.3|0
1766578500000|2025-12-24 12:15:00|16051.4|16048.4|16054.9|16051.9|16054.9|16051.9|16050.9|16047.9|0
1766578800000|2025-12-24 12:20:00|16054.8|16051.8|16057|16054|16057.2|16054.2|16054.6|16051.6|0
1766579100000|2025-12-24 12:25:00|16056.9|16053.9|16054.2|16051.2|16056.9|16053.9|16053.5|16050.5|0
1766579400000|2025-12-24 12:30:00|16054.3|16051.3|16059.4|16056.4|16060.4|16057.4|16053.8|16050.8|0
1766579700000|2025-12-24 12:35:00|16058.6|16055.6|16063.1|16060.1|16064.3|16061.3|16058.5|16055.5|0
1766580000000|2025-12-24 12:40:00|16063.2|16060.2|16063|16060|16064|16061|16061.7|16058.7|0
1766580300000|2025-12-24 12:45:00|16063.2|16060.2|16063.5|16060.5|16065.5|16062.5|16062.9|16059.9|0
1766580600000|2025-12-24 12:50:00|16063.6|16060.6|16064.7|16061.7|16066.3|16063.3|16062.9|16059.9|0
1766580900000|2025-12-24 12:55:00|16064.6|16061.6|16066.3|16063.3|16067|16064|16064.5|16061.5|0
1766581200000|2025-12-24 13:00:00|16065.7|16062.7|16063.5|16060.5|16065.7|16062.7|16061.9|16058.9|0
1766581500000|2025-12-24 13:05:00|16063.4|16060.4|16061.1|16058.1|16065.4|16062.4|16061.1|16058.1|0
1766581800000|2025-12-24 13:10:00|16061.3|16058.3|16061.6|16058.6|16062.4|16059.4|16060.1|16057.1|0
1766582100000|2025-12-24 13:15:00|16061.4|16058.4|16065.4|16062.4|16065.6|16062.6|16059.1|16056.1|0
1766582400000|2025-12-24 13:20:00|16065.5|16062.5|16063.7|16060.7|16066.5|16063.5|16062.8|16059.8|0
1766582700000|2025-12-24 13:25:00|16063.6|16060.6|16065.5|16062.5|16065.7|16062.7|16062.7|16059.7|0
1766583000000|2025-12-24 13:30:00|16065.6|16062.6|16209.2|16207.4|16209.2|16207.4|16064.9|16062.5|0
1766586600000|2025-12-24 14:30:00|16026.6|16024.8|16037.5|16035.7|16048.2|16046.4|16013.2|16011.4|0
1766586900000|2025-12-24 14:35:00|16038.9|16037.1|16011.7|16009.9|16044.9|16043.1|16005.1|16003.3|0
1766587200000|2025-12-24 14:40:00|16010.5|16008.7|16011.9|16010.1|16027.7|16025.9|16009.4|16007.6|0
1766587500000|2025-12-24 14:45:00|16012|16010.2|16009.8|16008|16018.9|16017.1|16003.3|16001.5|0
1766587800000|2025-12-24 14:50:00|16010.4|16008.6|16024.9|16023.1|16024.9|16023.1|16005.8|16004|0
1766588100000|2025-12-24 14:55:00|16026.5|16024.7|16032.8|16031|16033.8|16032|16024.8|16023|0
1766588400000|2025-12-24 15:00:00|16031.9|16030.1|16041.1|16039.3|16043.1|16041.3|16027|16025.2|0
1766588700000|2025-12-24 15:05:00|16041.2|16039.4|16044.4|16042.6|16045.7|16043.9|16033.7|16031.9|0
1766589000000|2025-12-24 15:10:00|16044.6|16042.8|16045.1|16043.3|16052.3|16050.5|16042|16040.2|0
1766589300000|2025-12-24 15:15:00|16045.2|16043.4|16047.9|16046.1|16054.5|16052.7|16043.9|16042.1|0
1766589600000|2025-12-24 15:20:00|16047.5|16045.7|16034.4|16032.6|16052.2|16050.4|16031.9|16030.1|0
1766589900000|2025-12-24 15:25:00|16034.5|16032.7|16036.8|16035|16037.6|16035.8|16027.6|16025.8|0
1766590200000|2025-12-24 15:30:00|16037|16035.2|16035.5|16033.7|16040.6|16038.8|16031.9|16030.1|0
1766590500000|2025-12-24 15:35:00|16035|16033.2|16044.3|16042.5|16045.3|16043.5|16034.7|16032.9|0
1766590800000|2025-12-24 15:40:00|16043.8|16042|16045.1|16043.3|16046.9|16045.1|16041.5|16039.7|0
1766591100000|2025-12-24 15:45:00|16045.3|16043.5|16043.7|16041.9|16049.1|16047.3|16042.6|16040.8|0
1766591400000|2025-12-24 15:50:00|16043.5|16041.7|16043.6|16041.8|16049.9|16048.1|16041.8|16040|0
1766591700000|2025-12-24 15:55:00|16043.5|16041.7|16042.1|16040.3|16044|16042.2|16033.2|16031.4|0
1766592000000|2025-12-24 16:00:00|16042.4|16040.6|16053.3|16051.5|16053.6|16051.8|16041|16039.2|0
1766592300000|2025-12-24 16:05:00|16053.4|16051.6|16055.2|16053.4|16057.8|16056|16048.2|16046.4|0
1766592600000|2025-12-24 16:10:00|16055.1|16053.3|16061|16059.2|16064.4|16062.6|16054.8|16053|0
1766592900000|2025-12-24 16:15:00|16060.6|16058.8|16057.4|16055.6|16062.9|16061.1|16052|16050.2|0
1766593200000|2025-12-24 16:20:00|16057.3|16055.5|16066.7|16064.9|16067.2|16065.4|16057.1|16055.3|0
1766593500000|2025-12-24 16:25:00|16066.8|16065|16065.2|16063.4|16067.1|16065.3|16060.7|16058.9|0
1766593800000|2025-12-24 16:30:00|16064.9|16063.1|16071.1|16069.3|16071.8|16070|16063.7|16061.9|0
1766594100000|2025-12-24 16:35:00|16071|16069.2|16077.3|16075.5|16083.7|16081.9|16068.7|16066.9|0
1766594400000|2025-12-24 16:40:00|16077.2|16075.4|16083|16081.2|16083.8|16082|16074.7|16072.9|0
1766594700000|2025-12-24 16:45:00|16082.8|16081|16084.8|16083|16086.7|16084.9|16080.3|16078.5|0
1766595000000|2025-12-24 16:50:00|16084.9|16083.1|16080.4|16078.6|16086.6|16084.8|16079.2|16077.4|0
1766595300000|2025-12-24 16:55:00|16080.3|16078.5|16080.3|16078.5|16082.8|16081|16076.9|16075.1|0
1766595600000|2025-12-24 17:00:00|16265.6|16260.6|16265.2|16260.2|16268.6|16263.6|16264.1|16259.1|0
1766595900000|2025-12-24 17:05:00|16265.1|16260.1|16265|16260|16267.4|16262.4|16263.5|16258.5|0
1766596200000|2025-12-24 17:10:00|16265.2|16260.2|16268.4|16263.4|16269.7|16264.7|16264.6|16259.6|0
1766596500000|2025-12-24 17:15:00|16268.5|16263.5|16261.2|16256.2|16269|16264|16257.9|16252.9|0
1766596800000|2025-12-24 17:20:00|16261.4|16256.4|16260.1|16255.1|16265.7|16260.7|16259.6|16254.6|0
1766597100000|2025-12-24 17:25:00|16259.9|16254.9|16265.1|16260.1|16267.3|16262.3|16257.7|16252.7|0
1766597400000|2025-12-24 17:30:00|16264.8|16259.8|16267.6|16262.6|16273|16268|16263.9|16258.9|0
1766597700000|2025-12-24 17:35:00|16267.8|16262.8|16265.6|16260.6|16269.8|16264.8|16264.3|16259.3|0
1766598000000|2025-12-24 17:40:00|16265.3|16260.3|16259|16254|16267.8|16262.8|16258.3|16253.3|0
1766598300000|2025-12-24 17:45:00|16259.1|16254.1|16263.9|16258.9|16271.2|16266.2|16258.8|16253.8|0
1766598600000|2025-12-24 17:50:00|16263.5|16258.5|16266.2|16261.2|16269.6|16264.6|16263.5|16258.5|0
1766598900000|2025-12-24 17:55:00|16266.3|16261.3|16267|16262|16276|16271|16262.7|16257.7|0
1766599200000|2025-12-24 18:00:00|16266.8|16261.8|16262.5|16257.5|16267|16262|16257.5|16252.5|0
1766599500000|2025-12-24 18:05:00|16262.7|16257.7|16260.2|16255.2|16268.7|16263.7|16257.6|16252.6|0
1766599800000|2025-12-24 18:10:00|16260.4|16255.4|16257.7|16252.7|16260.4|16255.4|16249.4|16244.4|0
1766600100000|2025-12-24 18:15:00|16257.8|16252.8|16255.4|16250.4|16257.8|16252.8|16254.9|16249.9|0
1766703600000|2025-12-25 23:00:00|16259.3|16254.3|16270.1|16265.1|16278.3|16273.3|16259.3|16254.3|0
1766703900000|2025-12-25 23:05:00|16270.2|16265.2|16265.8|16260.8|16274|16269|16264.2|16259.2|0
1766704200000|2025-12-25 23:10:00|16264.2|16259.2|16276.5|16271.5|16280.3|16275.3|16259.1|16254.1|0
1766704500000|2025-12-25 23:15:00|16276.6|16271.6|16269.6|16264.6|16276.7|16271.7|16267.2|16262.2|0
1766704800000|2025-12-25 23:20:00|16269.7|16264.7|16265.2|16260.2|16270.6|16265.6|16262.2|16257.2|0
1766705100000|2025-12-25 23:25:00|16264.8|16259.8|16269.7|16264.7|16269.7|16264.7|16264.3|16259.3|0
1766705400000|2025-12-25 23:30:00|16269.6|16264.6|16272.5|16267.5|16275.9|16270.9|16269.2|16264.2|0
1766705700000|2025-12-25 23:35:00|16272.4|16267.4|16271.5|16266.5|16273.8|16268.8|16269.2|16264.2|0
1766706000000|2025-12-25 23:40:00|16271.2|16266.2|16270|16265|16271.8|16266.8|16269.8|16264.8|0
1766706300000|2025-12-25 23:45:00|16269.8|16264.8|16268.9|16263.9|16271.8|16266.8|16268.9|16263.9|0
1766706600000|2025-12-25 23:50:00|16268.5|16263.5|16271.4|16266.4|16271.8|16266.8|16266.2|16261.2|0
1766706900000|2025-12-25 23:55:00|16271.6|16266.6|16273.4|16268.4|16273.5|16268.5|16270.3|16265.3|0
1766707200000|2025-12-26 00:00:00|16273.2|16268.2|16277|16272|16279.9|16274.9|16272.7|16267.7|0
1766707500000|2025-12-26 00:05:00|16276.9|16271.9|16280.7|16275.7|16283.9|16278.9|16276.9|16271.9|0
1766707800000|2025-12-26 00:10:00|16280.8|16275.8|16285.6|16280.6|16287.4|16282.4|16280.1|16275.1|0
1766708100000|2025-12-26 00:15:00|16285.5|16280.5|16283.8|16278.8|16286.4|16281.4|16282.8|16277.8|0
1766708400000|2025-12-26 00:20:00|16284|16279|16286.3|16281.3|16286.9|16281.9|16283.4|16278.4|0
1766708700000|2025-12-26 00:25:00|16286.4|16281.4|16286.5|16281.5|16288.5|16283.5|16284.7|16279.7|0
1766709000000|2025-12-26 00:30:00|16286.4|16281.4|16284.5|16279.5|16287.8|16282.8|16282.7|16277.7|0
1766709300000|2025-12-26 00:35:00|16284.7|16279.7|16284.4|16279.4|16285.3|16280.3|16283.4|16278.4|0
1766709600000|2025-12-26 00:40:00|16284.3|16279.3|16284|16279|16285.8|16280.8|16284|16279|0
1766709900000|2025-12-26 00:45:00|16283.8|16278.8|16279.9|16274.9|16285|16280|16278.6|16273.6|0
1766710200000|2025-12-26 00:50:00|16279.8|16274.8|16281.8|16276.8|16283.4|16278.4|16279.8|16274.8|0
1766710500000|2025-12-26 00:55:00|16281.9|16276.9|16284|16279|16285.8|16280.8|16281.2|16276.2|0
1766710800000|2025-12-26 01:00:00|16284.1|16279.1|16285.9|16280.9|16290.7|16285.7|16282.9|16277.9|0
1766711100000|2025-12-26 01:05:00|16285.7|16280.7|16288.1|16283.1|16290.9|16285.9|16285|16280|0
1766711400000|2025-12-26 01:10:00|16287.6|16282.6|16288.9|16283.9|16291.7|16286.7|16285.5|16280.5|0
1766711700000|2025-12-26 01:15:00|16288.8|16283.8|16289.7|16284.7|16292.7|16287.7|16287.9|16282.9|0
1766712000000|2025-12-26 01:20:00|16289.1|16284.1|16284.7|16279.7|16290.8|16285.8|16283.8|16278.8|0
1766712300000|2025-12-26 01:25:00|16284.9|16279.9|16281.2|16276.2|16285.9|16280.9|16281.2|16276.2|0
1766712600000|2025-12-26 01:30:00|16281|16276|16281.8|16276.8|16283.9|16278.9|16280.6|16275.6|0
1766712900000|2025-12-26 01:35:00|16281.9|16276.9|16282|16277|16283.2|16278.2|16281.4|16276.4|0
1766713200000|2025-12-26 01:40:00|16281.9|16276.9|16274.5|16269.5|16282.3|16277.3|16270.3|16265.3|0
1766713500000|2025-12-26 01:45:00|16274.4|16269.4|16275.4|16270.4|16276.4|16271.4|16272.4|16267.4|0
1766713800000|2025-12-26 01:50:00|16275.3|16270.3|16275.7|16270.7|16278.5|16273.5|16274.2|16269.2|0
1766714100000|2025-12-26 01:55:00|16275.6|16270.6|16274.4|16269.4|16276.9|16271.9|16274.1|16269.1|0
1766714400000|2025-12-26 02:00:00|16274.3|16269.3|16275.9|16270.9|16277.1|16272.1|16273.9|16268.9|0
1766714700000|2025-12-26 02:05:00|16276|16271|16274.7|16269.7|16276.7|16271.7|16274.4|16269.4|0
1766715000000|2025-12-26 02:10:00|16274.9|16269.9|16276.8|16271.8|16277.5|16272.5|16274.6|16269.6|0
1766715300000|2025-12-26 02:15:00|16276.9|16271.9|16276.9|16271.9|16279.1|16274.1|16276.3|16271.3|0
1766715600000|2025-12-26 02:20:00|16277|16272|16274.2|16269.2|16277.5|16272.5|16273.7|16268.7|0
1766715900000|2025-12-26 02:25:00|16274.3|16269.3|16271.8|16266.8|16275.9|16270.9|16270.6|16265.6|0
1766716200000|2025-12-26 02:30:00|16271.6|16266.6|16272.5|16267.5|16274.3|16269.3|16271.2|16266.2|0
1766716500000|2025-12-26 02:35:00|16272.9|16267.9|16277.8|16272.8|16279.4|16274.4|16272.9|16267.9|0
1766716800000|2025-12-26 02:40:00|16277.7|16272.7|16278.7|16273.7|16281.2|16276.2|16277.3|16272.3|0
1766717100000|2025-12-26 02:45:00|16278.6|16273.6|16279|16274|16280.1|16275.1|16277.6|16272.6|0
1766717400000|2025-12-26 02:50:00|16278.9|16273.9|16279.1|16274.1|16279.3|16274.3|16277|16272|0
1766717700000|2025-12-26 02:55:00|16279|16274|16278.8|16273.8|16279.4|16274.4|16277.8|16272.8|0
1766718000000|2025-12-26 03:00:00|16279|16274|16279.4|16274.4|16280.3|16275.3|16278.6|16273.6|0
1766718300000|2025-12-26 03:05:00|16279.5|16274.5|16280.3|16275.3|16280.4|16275.4|16278.6|16273.6|0
1766718600000|2025-12-26 03:10:00|16280.4|16275.4|16280.3|16275.3|16283.3|16278.3|16279.4|16274.4|0
1766718900000|2025-12-26 03:15:00|16280.4|16275.4|16278.6|16273.6|16280.7|16275.7|16278|16273|0
1766719200000|2025-12-26 03:20:00|16278.7|16273.7|16279|16274|16280.1|16275.1|16277.9|16272.9|0
1766719500000|2025-12-26 03:25:00|16279.1|16274.1|16275.8|16270.8|16279.9|16274.9|16275.7|16270.7|0
1766719800000|2025-12-26 03:30:00|16275.7|16270.7|16272.9|16267.9|16277|16272|16271.8|16266.8|0
1766720100000|2025-12-26 03:35:00|16273|16268|16273.7|16268.7|16274.6|16269.6|16272|16267|0
1766720400000|2025-12-26 03:40:00|16273.8|16268.8|16270.2|16265.2|16273.8|16268.8|16269.6|16264.6|0
1766720700000|2025-12-26 03:45:00|16270|16265|16270.9|16265.9|16271.5|16266.5|16269.5|16264.5|0
1766721000000|2025-12-26 03:50:00|16271.1|16266.1|16270.5|16265.5|16272|16267|16269.2|16264.2|0
1766721300000|2025-12-26 03:55:00|16270.6|16265.6|16269.6|16264.6|16271.3|16266.3|16268.9|16263.9|0
1766721600000|2025-12-26 04:00:00|16269.3|16264.3|16265.2|16260.2|16269.8|16264.8|16265.1|16260.1|0
1766721900000|2025-12-26 04:05:00|16266.5|16261.5|16266.4|16261.4|16267.6|16262.6|16265.2|16260.2|0
1766722200000|2025-12-26 04:10:00|16266.3|16261.3|16269.5|16264.5|16269.7|16264.7|16265.8|16260.8|0
1766722500000|2025-12-26 04:15:00|16269.6|16264.6|16268.4|16263.4|16270|16265|16268.2|16263.2|0
1766722800000|2025-12-26 04:20:00|16268.1|16263.1|16268.8|16263.8|16268.9|16263.9|16267|16262|0
1766723100000|2025-12-26 04:25:00|16268.9|16263.9|16268|16263|16270.6|16265.6|16268|16263|0
1766723400000|2025-12-26 04:30:00|16268.1|16263.1|16265|16260|16268.8|16263.8|16264.9|16259.9|0
1766723700000|2025-12-26 04:35:00|16264.9|16259.9|16265.1|16260.1|16265.9|16260.9|16264.2|16259.2|0
1766724000000|2025-12-26 04:40:00|16264.9|16259.9|16269.5|16264.5|16269.5|16264.5|16264.6|16259.6|0
1766724300000|2025-12-26 04:45:00|16269.3|16264.3|16268.3|16263.3|16269.5|16264.5|16267.1|16262.1|0
1766724600000|2025-12-26 04:50:00|16268.4|16263.4|16269.2|16264.2|16269.9|16264.9|16268.2|16263.2|0
1766724900000|2025-12-26 04:55:00|16269.1|16264.1|16267.2|16262.2|16269.8|16264.8|16267.1|16262.1|0
1766725200000|2025-12-26 05:00:00|16267.1|16262.1|16267.8|16262.8|16268.6|16263.6|16266.2|16261.2|0
1766725500000|2025-12-26 05:05:00|16268|16263|16268.2|16263.2|16268.9|16263.9|16266.8|16261.8|0
1766725800000|2025-12-26 05:10:00|16268.3|16263.3|16268.9|16263.9|16271.4|16266.4|16267.5|16262.5|0
1766726100000|2025-12-26 05:15:00|16268.8|16263.8|16269.9|16264.9|16270.2|16265.2|16267.7|16262.7|0
1766726400000|2025-12-26 05:20:00|16270|16265|16272.2|16267.2|16273.6|16268.6|16269.8|16264.8|0
1766726700000|2025-12-26 05:25:00|16272.3|16267.3|16271.6|16266.6|16272.5|16267.5|16271.2|16266.2|0
1766727000000|2025-12-26 05:30:00|16271.5|16266.5|16269.9|16264.9|16271.6|16266.6|16268.6|16263.6|0
1766727300000|2025-12-26 05:35:00|16270.1|16265.1|16267.2|16262.2|16270.2|16265.2|16266.2|16261.2|0
1766727600000|2025-12-26 05:40:00|16267.6|16262.6|16266.6|16261.6|16268.8|16263.8|16266.1|16261.1|0
1766727900000|2025-12-26 05:45:00|16266.5|16261.5|16267.9|16262.9|16268.1|16263.1|16265|16260|0
1766728200000|2025-12-26 05:50:00|16267.8|16262.8|16267.2|16262.2|16268.1|16263.1|16264.7|16259.7|0
1766728500000|2025-12-26 05:55:00|16267.1|16262.1|16264.9|16259.9|16267.1|16262.1|16262.4|16257.4|0
1766728800000|2025-12-26 06:00:00|16265.2|16260.2|16266|16261|16268.2|16263.2|16264.7|16259.7|0
1766729100000|2025-12-26 06:05:00|16265.9|16260.9|16267.1|16262.1|16267.1|16262.1|16263.7|16258.7|0
1766729400000|2025-12-26 06:10:00|16266.6|16261.6|16265.7|16260.7|16267|16262|16264.8|16259.8|0
1766729700000|2025-12-26 06:15:00|16265.8|16260.8|16263.5|16258.5|16267.4|16262.4|16263.1|16258.1|0
1766730000000|2025-12-26 06:20:00|16263.4|16258.4|16263.4|16258.4|16264.4|16259.4|16262.8|16257.8|0
1766730300000|2025-12-26 06:25:00|16263.3|16258.3|16263.3|16258.3|16265.8|16260.8|16262|16257|0
1766730600000|2025-12-26 06:30:00|16263.2|16258.2|16262.2|16257.2|16263.7|16258.7|16261.1|16256.1|0
1766730900000|2025-12-26 06:35:00|16262.1|16257.1|16266.8|16261.8|16267.2|16262.2|16261.5|16256.5|0
1766731200000|2025-12-26 06:40:00|16266.7|16261.7|16266.2|16261.2|16267.4|16262.4|16264.1|16259.1|0
1766731500000|2025-12-26 06:45:00|16266.3|16261.3|16266|16261|16266.3|16261.3|16263.2|16258.2|0
1766731800000|2025-12-26 06:50:00|16265.9|16260.9|16260.1|16255.1|16266.3|16261.3|16259.9|16254.9|0
1766732100000|2025-12-26 06:55:00|16260|16255|16262|16257|16263|16258|16259.8|16254.8|0
1766732400000|2025-12-26 07:00:00|16262.1|16257.1|16259.6|16254.6|16263.1|16258.1|16259.4|16254.4|0
1766732700000|2025-12-26 07:05:00|16259.4|16254.4|16260.6|16255.6|16262.9|16257.9|16259.4|16254.4|0
1766733000000|2025-12-26 07:10:00|16260.7|16255.7|16260.6|16255.6|16262.3|16257.3|16258.1|16253.1|0
1766733300000|2025-12-26 07:15:00|16260.7|16255.7|16250.4|16245.4|16261.2|16256.2|16248.5|16243.5|0
1766733600000|2025-12-26 07:20:00|16250.5|16245.5|16252.4|16247.4|16253.5|16248.5|16247.4|16242.4|0
1766733900000|2025-12-26 07:25:00|16252.6|16247.6|16256.2|16251.2|16256.9|16251.9|16252.6|16247.6|0
1766734200000|2025-12-26 07:30:00|16256.1|16251.1|16259.1|16254.1|16260.4|16255.4|16252.6|16247.6|0
1766734500000|2025-12-26 07:35:00|16258.7|16253.7|16253.6|16248.6|16260.4|16255.4|16253.1|16248.1|0
1766734800000|2025-12-26 07:40:00|16253.5|16248.5|16255.2|16250.2|16256|16251|16253.1|16248.1|0
1766735100000|2025-12-26 07:45:00|16254.9|16249.9|16255.5|16250.5|16255.8|16250.8|16253.9|16248.9|0
1766735400000|2025-12-26 07:50:00|16255.4|16250.4|16254.8|16249.8|16255.8|16250.8|16253|16248|0
1766735700000|2025-12-26 07:55:00|16254.6|16249.6|16254.2|16249.2|16256.8|16251.8|16253.2|16248.2|0
1766736000000|2025-12-26 08:00:00|16252.6|16247.6|16070.4|16067.4|16253.7|16248.7|16070.4|16067.4|0
1766739600000|2025-12-26 09:00:00|16085.2|16082.2|16081.7|16078.7|16086.4|16083.4|16079.1|16076.1|0
1766739900000|2025-12-26 09:05:00|16081.9|16078.9|16085.3|16082.3|16087.4|16084.4|16081.1|16078.1|0
1766740200000|2025-12-26 09:10:00|16085.4|16082.4|16084.3|16081.3|16087.3|16084.3|16084|16081|0
1766740500000|2025-12-26 09:15:00|16084.1|16081.1|16078.6|16075.6|16086|16083|16078.6|16075.6|0
1766740800000|2025-12-26 09:20:00|16078.5|16075.5|16077.9|16074.9|16079.8|16076.8|16075.9|16072.9|0
1766741100000|2025-12-26 09:25:00|16078|16075|16080.4|16077.4|16082.8|16079.8|16078|16075|0
1766741400000|2025-12-26 09:30:00|16080.5|16077.5|16079.4|16076.4|16081|16078|16076.8|16073.8|0
1766741700000|2025-12-26 09:35:00|16079.2|16076.2|16079.2|16076.2|16080.5|16077.5|16079.2|16076.2|0
1766742000000|2025-12-26 09:40:00|16079.3|16076.3|16079|16076|16079.4|16076.4|16078.3|16075.3|0
1766742300000|2025-12-26 09:45:00|16079.7|16076.7|16082|16079|16082.7|16079.7|16079.7|16076.7|0
1766742600000|2025-12-26 09:50:00|16082.2|16079.2|16083|16080|16083|16080|16080.5|16077.5|0
1766742900000|2025-12-26 09:55:00|16083.4|16080.4|16086.9|16083.9|16089|16086|16083.4|16080.4|0
1766743200000|2025-12-26 10:00:00|16086.5|16083.5|16088.7|16085.7|16090.2|16087.2|16086.2|16083.2|0
1766743500000|2025-12-26 10:05:00|16088.8|16085.8|16090.3|16087.3|16090.3|16087.3|16088|16085|0
1766743800000|2025-12-26 10:10:00|16090.2|16087.2|16092.1|16089.1|16092.7|16089.7|16090|16087|0
1766744100000|2025-12-26 10:15:00|16091.9|16088.9|16093.7|16090.7|16094.9|16091.9|16091.7|16088.7|0
1766744400000|2025-12-26 10:20:00|16093.4|16090.4|16090.5|16087.5|16095|16092|16090.3|16087.3|0
1766744700000|2025-12-26 10:25:00|16090.4|16087.4|16090.7|16087.7|16091.7|16088.7|16089.6|16086.6|0
1766745000000|2025-12-26 10:30:00|16091.1|16088.1|16093.3|16090.3|16093.3|16090.3|16088.7|16085.7|0
1766745300000|2025-12-26 10:35:00|16093.4|16090.4|16095.8|16092.8|16096.5|16093.5|16093.4|16090.4|0
1766745600000|2025-12-26 10:40:00|16095|16092|16096.9|16093.9|16097|16094|16094.9|16091.9|0
1766745900000|2025-12-26 10:45:00|16097|16094|16096.2|16093.2|16097|16094|16095.8|16092.8|0
1766746200000|2025-12-26 10:50:00|16096.1|16093.1|16093.9|16090.9|16096.1|16093.1|16093.9|16090.9|0
1766746500000|2025-12-26 10:55:00|16094|16091|16092.8|16089.8|16094|16091|16091.4|16088.4|0
1766746800000|2025-12-26 11:00:00|16093|16090|16093.9|16090.9|16094|16091|16092|16089|0
1766747100000|2025-12-26 11:05:00|16094|16091|16089.8|16086.8|16094.1|16091.1|16089.8|16086.8|0
1766747400000|2025-12-26 11:10:00|16090.1|16087.1|16092.3|16089.3|16093|16090|16089.8|16086.8|0
1766747700000|2025-12-26 11:15:00|16092.4|16089.4|16091.2|16088.2|16094.1|16091.1|16090.9|16087.9|0
1766748000000|2025-12-26 11:20:00|16091|16088|16090.4|16087.4|16091.4|16088.4|16090.2|16087.2|0
1766748300000|2025-12-26 11:25:00|16090.5|16087.5|16088.6|16085.6|16090.5|16087.5|16088.2|16085.2|0
1766748600000|2025-12-26 11:30:00|16088.4|16085.4|16089.3|16086.3|16089.7|16086.7|16088.1|16085.1|0
1766748900000|2025-12-26 11:35:00|16088.7|16085.7|16090.2|16087.2|16090.2|16087.2|16087.8|16084.8|0
1766749200000|2025-12-26 11:40:00|16089.9|16086.9|16086.3|16083.3|16089.9|16086.9|16084.3|16081.3|0
1766749500000|2025-12-26 11:45:00|16086.2|16083.2|16085.8|16082.8|16087.1|16084.1|16084.8|16081.8|0
1766749800000|2025-12-26 11:50:00|16085.9|16082.9|16085.8|16082.8|16086.2|16083.2|16084.5|16081.5|0
1766750100000|2025-12-26 11:55:00|16085.9|16082.9|16087.1|16084.1|16087.8|16084.8|16085.8|16082.8|0
1766750400000|2025-12-26 12:00:00|16085.6|16082.6|16084.2|16081.2|16087.8|16084.8|16083.2|16080.2|0
1766750700000|2025-12-26 12:05:00|16084.7|16081.7|16087.7|16084.7|16088.5|16085.5|16084|16081|0
1766751000000|2025-12-26 12:10:00|16087.5|16084.5|16088.4|16085.4|16088.7|16085.7|16085.6|16082.6|0
1766751300000|2025-12-26 12:15:00|16088.6|16085.6|16088.8|16085.8|16089.5|16086.5|16087.2|16084.2|0
1766751600000|2025-12-26 12:20:00|16088.7|16085.7|16092.8|16089.8|16092.8|16089.8|16088.7|16085.7|0
1766751900000|2025-12-26 12:25:00|16092.7|16089.7|16093.2|16090.2|16097.1|16094.1|16092|16089|0
1766752200000|2025-12-26 12:30:00|16093.4|16090.4|16094.1|16091.1|16094.1|16091.1|16092|16089|0
1766752500000|2025-12-26 12:35:00|16094.2|16091.2|16099.4|16096.4|16099.6|16096.6|16094.1|16091.1|0
1766752800000|2025-12-26 12:40:00|16099.5|16096.5|16100.2|16097.2|16101.5|16098.5|16099.1|16096.1|0
1766753100000|2025-12-26 12:45:00|16099.8|16096.8|16099.6|16096.6|16100.7|16097.7|16099|16096|0
1766753400000|2025-12-26 12:50:00|16099.7|16096.7|16100.5|16097.5|16101.1|16098.1|16098.6|16095.6|0
1766753700000|2025-12-26 12:55:00|16100.3|16097.3|16097.1|16094.1|16101.1|16098.1|16096.9|16093.9|0
1766754000000|2025-12-26 13:00:00|16097.4|16094.4|16098.7|16095.7|16098.7|16095.7|16094.7|16091.7|0
1766754300000|2025-12-26 13:05:00|16098.8|16095.8|16098.4|16095.4|16099.5|16096.5|16096.3|16093.3|0
1766754600000|2025-12-26 13:10:00|16098.2|16095.2|16099|16096|16101.2|16098.2|16097.7|16094.7|0
1766754900000|2025-12-26 13:15:00|16098.9|16095.9|16098.7|16095.7|16099.6|16096.6|16096.3|16093.3|0
1766755200000|2025-12-26 13:20:00|16098.6|16095.6|16101.9|16098.9|16101.9|16098.9|16098.3|16095.3|0
1766755500000|2025-12-26 13:25:00|16102|16099|16098|16095|16102.6|16099.6|16098|16095|0
1766755800000|2025-12-26 13:30:00|16097.9|16094.9|16069.8|16068|16097.9|16095.1|16069.8|16068|0
1766759400000|2025-12-26 14:30:00|16089.1|16087.3|16086.7|16084.9|16106.1|16104.3|16067.3|16065.5|0
1766759700000|2025-12-26 14:35:00|16086.2|16084.4|16098.1|16096.3|16101.5|16099.7|16072.3|16070.5|0
1766760000000|2025-12-26 14:40:00|16099|16097.2|16111.5|16109.7|16113.4|16111.6|16093.7|16091.9|0
1766760300000|2025-12-26 14:45:00|16112.6|16110.8|16105.9|16104.1|16117.2|16115.4|16102|16100.2|0
1766760600000|2025-12-26 14:50:00|16106.2|16104.4|16075.1|16073.3|16106.2|16104.4|16070.1|16068.3|0
1766760900000|2025-12-26 14:55:00|16074.9|16073.1|16071.8|16070|16079.9|16078.1|16067.6|16065.8|0
1766761200000|2025-12-26 15:00:00|16071.7|16069.9|16056.3|16054.5|16076.6|16074.8|16044.5|16042.7|0
1766761500000|2025-12-26 15:05:00|16056.6|16054.8|16064.6|16062.8|16070.1|16068.3|16056.6|16054.8|0
1766761800000|2025-12-26 15:10:00|16062.7|16060.9|16055.1|16053.3|16066.4|16064.6|16046.2|16044.4|0
1766762100000|2025-12-26 15:15:00|16055|16053.2|16074|16072.2|16074.1|16072.3|16048|16046.2|0
1766762400000|2025-12-26 15:20:00|16073.9|16072.1|16085.1|16083.3|16088.8|16087|16073.5|16071.7|0
1766762700000|2025-12-26 15:25:00|16083.6|16081.8|16094.5|16092.7|16095.6|16093.8|16074.4|16072.6|0
1766763000000|2025-12-26 15:30:00|16092.9|16091.1|16104.6|16102.8|16105|16103.2|16086.5|16084.7|0
1766763300000|2025-12-26 15:35:00|16104.2|16102.4|16098.4|16096.6|16106.6|16104.8|16093.9|16092.1|0
1766763600000|2025-12-26 15:40:00|16098.5|16096.7|16091.3|16089.5|16100.4|16098.6|16091.3|16089.5|0
1766763900000|2025-12-26 15:45:00|16091.2|16089.4|16104.5|16102.7|16106|16104.2|16089.1|16087.3|0
1766764200000|2025-12-26 15:50:00|16105.1|16103.3|16110.6|16108.8|16110.6|16108.8|16099.8|16098|0
1766764500000|2025-12-26 15:55:00|16111.1|16109.3|16120.9|16119.1|16123.5|16121.7|16109.1|16107.3|0
1766764800000|2025-12-26 16:00:00|16120.7|16118.9|16118.5|16116.7|16125.7|16123.9|16117.3|16115.5|0
1766765100000|2025-12-26 16:05:00|16118.9|16117.1|16105.3|16103.5|16121.1|16119.3|16105.3|16103.5|0
1766765400000|2025-12-26 16:10:00|16105.4|16103.6|16085.3|16083.5|16105.6|16103.8|16083.9|16082.1|0
1766765700000|2025-12-26 16:15:00|16085.2|16083.4|16090.8|16089|16094.3|16092.5|16083.6|16081.8|0
1766766000000|2025-12-26 16:20:00|16090.2|16088.4|16098|16096.2|16102.6|16100.8|16088.6|16086.8|0
1766766300000|2025-12-26 16:25:00|16097.8|16096|16098.4|16096.6|16099.6|16097.8|16093.1|16091.3|0
1766766600000|2025-12-26 16:30:00|16098.8|16097|16100.6|16098.8|16102.5|16100.7|16095.2|16093.4|0
1766766900000|2025-12-26 16:35:00|16100.2|16098.4|16104.1|16102.3|16106.6|16104.8|16098.4|16096.6|0
1766767200000|2025-12-26 16:40:00|16103.9|16102.1|16107.6|16105.8|16109.5|16107.7|16102.6|16100.8|0
1766767500000|2025-12-26 16:45:00|16107.5|16105.7|16101.3|16099.5|16111.2|16109.4|16100.6|16098.8|0
1766767800000|2025-12-26 16:50:00|16101|16099.2|16098.4|16096.6|16102.8|16101|16096.4|16094.6|0
1766768100000|2025-12-26 16:55:00|16098.5|16096.7|16091.6|16089.8|16098.6|16096.8|16091|16089.2|0
1766768400000|2025-12-26 17:00:00|16091.8|16090|16087.3|16085.5|16093.3|16091.5|16079.8|16078|0
1766768700000|2025-12-26 17:05:00|16087|16085.2|16083.5|16081.7|16088.3|16086.5|16082.7|16080.9|0
1766769000000|2025-12-26 17:10:00|16083.1|16081.3|16079.7|16077.9|16087|16085.2|16078.5|16076.7|0
1766769300000|2025-12-26 17:15:00|16080|16078.2|16078.7|16076.9|16083.5|16081.7|16075.9|16074.1|0
1766769600000|2025-12-26 17:20:00|16078.2|16076.4|16076.8|16075|16078.2|16076.4|16070.7|16068.9|0
1766769900000|2025-12-26 17:25:00|16077.2|16075.4|16088.4|16086.6|16089.2|16087.4|16077.2|16075.4|0
1766770200000|2025-12-26 17:30:00|16088.3|16086.5|16084.8|16083|16091.7|16089.9|16084.8|16083|0
1766770500000|2025-12-26 17:35:00|16084.7|16082.9|16082.5|16080.7|16084.9|16083.1|16078.6|16076.8|0
1766770800000|2025-12-26 17:40:00|16082.6|16080.8|16084.8|16083|16089.2|16087.4|16081.2|16079.4|0
1766771100000|2025-12-26 17:45:00|16084.7|16082.9|16087.7|16085.9|16089.8|16088|16083.7|16081.9|0
1766771400000|2025-12-26 17:50:00|16087.8|16086|16083.3|16081.5|16087.8|16086|16076.2|16074.4|0
1766771700000|2025-12-26 17:55:00|16083.5|16081.7|16084.7|16082.9|16087.1|16085.3|16082.7|16080.9|0
1766772000000|2025-12-26 18:00:00|16084.5|16082.7|16089.1|16087.3|16090.4|16088.6|16084.4|16082.6|0
1766772300000|2025-12-26 18:05:00|16089.3|16087.5|16091.9|16090.1|16094.5|16092.7|16089.2|16087.4|0
1766772600000|2025-12-26 18:10:00|16092.1|16090.3|16090.4|16088.6|16095.5|16093.7|16089.5|16087.7|0
1766772900000|2025-12-26 18:15:00|16090.3|16088.5|16086.3|16084.5|16090.7|16088.9|16083.9|16082.1|0
1766773200000|2025-12-26 18:20:00|16086.2|16084.4|16084|16082.2|16086.4|16084.6|16077.8|16076|0
1766773500000|2025-12-26 18:25:00|16084.2|16082.4|16086.2|16084.4|16087.1|16085.3|16079.9|16078.1|0
1766773800000|2025-12-26 18:30:00|16085.9|16084.1|16083.4|16081.6|16089.3|16087.5|16082.4|16080.6|0
1766774100000|2025-12-26 18:35:00|16083.5|16081.7|16085.2|16083.4|16085.6|16083.8|16080.1|16078.3|0
1766774400000|2025-12-26 18:40:00|16085.3|16083.5|16084.5|16082.7|16091.8|16090|16084.3|16082.5|0
1766774700000|2025-12-26 18:45:00|16084.3|16082.5|16096.2|16094.4|16096.3|16094.5|16081.8|16080|0
1766775000000|2025-12-26 18:50:00|16096.3|16094.5|16099.7|16097.9|16100.4|16098.6|16095.6|16093.8|0
1766775300000|2025-12-26 18:55:00|16099.8|16098|16104.3|16102.5|16104.7|16102.9|16098.4|16096.6|0
1766775600000|2025-12-26 19:00:00|16105.2|16103.4|16103.6|16101.8|16106|16104.2|16100.5|16098.7|0
1766775900000|2025-12-26 19:05:00|16103.8|16102|16103.4|16101.6|16104.8|16103|16098.5|16096.7|0
1766776200000|2025-12-26 19:10:00|16104|16102.2|16101.3|16099.5|16106.8|16105|16098.9|16097.1|0
1766776500000|2025-12-26 19:15:00|16101.5|16099.7|16094.6|16092.8|16101.9|16100.1|16094.5|16092.7|0
1766776800000|2025-12-26 19:20:00|16094.5|16092.7|16097.6|16095.8|16100|16098.2|16094.3|16092.5|0
1766777100000|2025-12-26 19:25:00|16097.3|16095.5|16097.1|16095.3|16101.2|16099.4|16094.7|16092.9|0
1766777400000|2025-12-26 19:30:00|16097.3|16095.5|16097.1|16095.3|16099.2|16097.4|16094|16092.2|0
1766777700000|2025-12-26 19:35:00|16097|16095.2|16093.6|16091.8|16100.1|16098.3|16093.3|16091.5|0
1766778000000|2025-12-26 19:40:00|16093|16091.2|16088.3|16086.5|16094.1|16092.3|16086.4|16084.6|0
1766778300000|2025-12-26 19:45:00|16088.2|16086.4|16097.2|16095.4|16099.7|16097.9|16088.2|16086.4|0
1766778600000|2025-12-26 19:50:00|16097.3|16095.5|16096.5|16094.7|16100.5|16098.7|16096.5|16094.7|0
1766778900000|2025-12-26 19:55:00|16096.9|16095.1|16095.6|16093.8|16100.8|16099|16094.4|16092.6|0
1766779200000|2025-12-26 20:00:00|16096.2|16093.2|16094.5|16091.5|16101.7|16098.7|16093.6|16090.6|0
1766779500000|2025-12-26 20:05:00|16094.4|16091.4|16087.9|16084.9|16094.5|16091.5|16086.4|16083.4|0
1766779800000|2025-12-26 20:10:00|16087.8|16084.8|16083.1|16080.1|16088|16085|16081.9|16078.9|0
1766780100000|2025-12-26 20:15:00|16083.2|16080.2|16078.1|16075.1|16083.4|16080.4|16075.8|16072.8|0
1766780400000|2025-12-26 20:20:00|16077.9|16074.9|16079.7|16076.7|16079.9|16076.9|16075|16072|0
1766780700000|2025-12-26 20:25:00|16079.6|16076.6|16078.8|16075.8|16080.9|16077.9|16077.4|16074.4|0
1766781000000|2025-12-26 20:30:00|16078.4|16075.4|16077|16074|16080.3|16077.3|16074|16071|0
1766781300000|2025-12-26 20:35:00|16076.8|16073.8|16077.6|16074.6|16078.7|16075.7|16073.7|16070.7|0
1766781600000|2025-12-26 20:40:00|16077.8|16074.8|16082.1|16079.1|16082.5|16079.5|16077.3|16074.3|0
1766781900000|2025-12-26 20:45:00|16083|16080|16080.4|16077.4|16083|16080|16079|16076|0
1766782200000|2025-12-26 20:50:00|16076.7|16073.7|16070.6|16067.6|16079.6|16076.6|16068|16065|0
1766782500000|2025-12-26 20:55:00|16070.7|16067.7|16070.7|16067.7|16073.6|16070.6|16065.2|16062.2|0
1766962800000|2025-12-28 23:00:00|16071.2|16066.2|16074.3|16069.3|16077.5|16072.5|16071.2|16066.2|0
1766963100000|2025-12-28 23:05:00|16074.4|16069.4|16074.6|16069.6|16075|16070|16065.3|16060.3|0
1766963400000|2025-12-28 23:10:00|16074.5|16069.5|16069.4|16064.4|16075.2|16070.2|16069.4|16064.4|0
1766963700000|2025-12-28 23:15:00|16069.7|16064.7|16070.8|16065.8|16072.7|16067.7|16067.6|16062.6|0
1766964000000|2025-12-28 23:20:00|16071.1|16066.1|16067.1|16062.1|16071.3|16066.3|16066.2|16061.2|0
1766964300000|2025-12-28 23:25:00|16067|16062|16067.6|16062.6|16071.2|16066.2|16056.4|16051.4|0
1766964600000|2025-12-28 23:30:00|16067.4|16062.4|16076.7|16071.7|16078.5|16073.5|16066.4|16061.4|0
1766964900000|2025-12-28 23:35:00|16076.8|16071.8|16075.8|16070.8|16078.1|16073.1|16075.3|16070.3|0
1766965200000|2025-12-28 23:40:00|16076.1|16071.1|16077.1|16072.1|16079.4|16074.4|16075.3|16070.3|0
1766965500000|2025-12-28 23:45:00|16077|16072|16075.7|16070.7|16078.1|16073.1|16075.4|16070.4|0
1766965800000|2025-12-28 23:50:00|16075.6|16070.6|16073.6|16068.6|16077|16072|16072.7|16067.7|0
1766966100000|2025-12-28 23:55:00|16073.3|16068.3|16073.9|16068.9|16075.5|16070.5|16072.6|16067.6|0
1766966400000|2025-12-29 00:00:00|16074.2|16069.2|16067.9|16062.9|16076.3|16071.3|16064.7|16059.7|0
1766966700000|2025-12-29 00:05:00|16068.1|16063.1|16073|16068|16074|16069|16065.9|16060.9|0
1766967000000|2025-12-29 00:10:00|16072.9|16067.9|16065.3|16060.3|16074|16069|16065.1|16060.1|0
1766967300000|2025-12-29 00:15:00|16065.4|16060.4|16065.5|16060.5|16068|16063|16062.6|16057.6|0
1766967600000|2025-12-29 00:20:00|16065.2|16060.2|16067.2|16062.2|16069.9|16064.9|16065.2|16060.2|0
1766967900000|2025-12-29 00:25:00|16067.3|16062.3|16067.7|16062.7|16071.3|16066.3|16066.6|16061.6|0
1766968200000|2025-12-29 00:30:00|16067.9|16062.9|16079.1|16074.1|16080.4|16075.4|16066|16061|0
1766968500000|2025-12-29 00:35:00|16079.3|16074.3|16075.1|16070.1|16080.1|16075.1|16074.5|16069.5|0
1766968800000|2025-12-29 00:40:00|16075.7|16070.7|16077.7|16072.7|16078.3|16073.3|16073.4|16068.4|0
1766969100000|2025-12-29 00:45:00|16077.8|16072.8|16082.8|16077.8|16086.7|16081.7|16077.1|16072.1|0
1766969400000|2025-12-29 00:50:00|16083.1|16078.1|16080.5|16075.5|16083.4|16078.4|16077|16072|0
1766969700000|2025-12-29 00:55:00|16080.6|16075.6|16088.4|16083.4|16089.5|16084.5|16080.5|16075.5|0
1766970000000|2025-12-29 01:00:00|16087.9|16082.9|16079.1|16074.1|16088.9|16083.9|16078.9|16073.9|0
1766970300000|2025-12-29 01:05:00|16079.3|16074.3|16078.1|16073.1|16082.4|16077.4|16077.5|16072.5|0
1766970600000|2025-12-29 01:10:00|16078.4|16073.4|16077.4|16072.4|16079.8|16074.8|16075.6|16070.6|0
1766970900000|2025-12-29 01:15:00|16077.2|16072.2|16077.4|16072.4|16079.5|16074.5|16073|16068|0
1766971200000|2025-12-29 01:20:00|16077.6|16072.6|16071.8|16066.8|16078.6|16073.6|16071.8|16066.8|0
1766971500000|2025-12-29 01:25:00|16071.6|16066.6|16067|16062|16072.7|16067.7|16066.9|16061.9|0
1766971800000|2025-12-29 01:30:00|16066.9|16061.9|16067.8|16062.8|16070.2|16065.2|16065.5|16060.5|0
1766972100000|2025-12-29 01:35:00|16068|16063|16059.3|16054.3|16069.2|16064.2|16058.1|16053.1|0
1766972400000|2025-12-29 01:40:00|16058.8|16053.8|16055.5|16050.5|16060.2|16055.2|16051|16046|0
1766972700000|2025-12-29 01:45:00|16055.6|16050.6|16056.8|16051.8|16060.1|16055.1|16055.6|16050.6|0
1766973000000|2025-12-29 01:50:00|16056.6|16051.6|16055.8|16050.8|16057.8|16052.8|16054.1|16049.1|0
1766973300000|2025-12-29 01:55:00|16055.7|16050.7|16055|16050|16056.2|16051.2|16051.7|16046.7|0
1766973600000|2025-12-29 02:00:00|16054.8|16049.8|16055.1|16050.1|16056.7|16051.7|16053.7|16048.7|0
1766973900000|2025-12-29 02:05:00|16055.4|16050.4|16057.1|16052.1|16060|16055|16054.8|16049.8|0
1766974200000|2025-12-29 02:10:00|16057.2|16052.2|16056.2|16051.2|16058.5|16053.5|16055|16050|0
1766974500000|2025-12-29 02:15:00|16056.3|16051.3|16054.2|16049.2|16058.1|16053.1|16052|16047|0
1766974800000|2025-12-29 02:20:00|16054.1|16049.1|16052.8|16047.8|16054.9|16049.9|16052|16047|0
1766975100000|2025-12-29 02:25:00|16052.7|16047.7|16052.4|16047.4|16054.7|16049.7|16051.8|16046.8|0
1766975400000|2025-12-29 02:30:00|16052.2|16047.2|16052.9|16047.9|16054.5|16049.5|16052|16047|0
1766975700000|2025-12-29 02:35:00|16053|16048|16055.3|16050.3|16056.7|16051.7|16043.7|16038.7|0
1766976000000|2025-12-29 02:40:00|16055.4|16050.4|16056.2|16051.2|16057.3|16052.3|16054.8|16049.8|0
1766976300000|2025-12-29 02:45:00|16056.3|16051.3|16058.4|16053.4|16060.1|16055.1|16055.9|16050.9|0
1766976600000|2025-12-29 02:50:00|16058.5|16053.5|16058.4|16053.4|16059.5|16054.5|16057.2|16052.2|0
1766976900000|2025-12-29 02:55:00|16058.5|16053.5|16057.1|16052.1|16059|16054|16056.4|16051.4|0
1766977200000|2025-12-29 03:00:00|16057|16052|16059|16054|16059.3|16054.3|16055.7|16050.7|0
1766977500000|2025-12-29 03:05:00|16058.7|16053.7|16061.7|16056.7|16061.9|16056.9|16058.1|16053.1|0
1766977800000|2025-12-29 03:10:00|16061.5|16056.5|16056.7|16051.7|16062.4|16057.4|16056|16051|0
1766978100000|2025-12-29 03:15:00|16057|16052|16052.5|16047.5|16057.1|16052.1|16052.3|16047.3|0
1766978400000|2025-12-29 03:20:00|16052.7|16047.7|16045.9|16040.9|16052.7|16047.7|16044.4|16039.4|0
1766978700000|2025-12-29 03:25:00|16046|16041|16048.5|16043.5|16049.1|16044.1|16043.7|16038.7|0
1766979000000|2025-12-29 03:30:00|16048.4|16043.4|16059.8|16054.8|16059.8|16054.8|16048.4|16043.4|0
1766979300000|2025-12-29 03:35:00|16059.9|16054.9|16061.9|16056.9|16061.9|16056.9|16058.4|16053.4|0
1766979600000|2025-12-29 03:40:00|16062.3|16057.3|16059.8|16054.8|16062.8|16057.8|16058.5|16053.5|0
1766979900000|2025-12-29 03:45:00|16059.9|16054.9|16060|16055|16060.6|16055.6|16057.2|16052.2|0
1766980200000|2025-12-29 03:50:00|16060.1|16055.1|16061.7|16056.7|16062.3|16057.3|16059.3|16054.3|0
1766980500000|2025-12-29 03:55:00|16061.8|16056.8|16062|16057|16062.5|16057.5|16060.9|16055.9|0
1766980800000|2025-12-29 04:00:00|16061.5|16056.5|16063.7|16058.7|16063.9|16058.9|16061.5|16056.5|0
1766981100000|2025-12-29 04:05:00|16063.8|16058.8|16064.6|16059.6|16065.1|16060.1|16062.4|16057.4|0
1766981400000|2025-12-29 04:10:00|16065|16060|16065|16060|16065.6|16060.6|16062.8|16057.8|0
1766981700000|2025-12-29 04:15:00|16064.9|16059.9|16066.2|16061.2|16067.5|16062.5|16064|16059|0
1766982000000|2025-12-29 04:20:00|16066.1|16061.1|16065.6|16060.6|16067.4|16062.4|16064.9|16059.9|0
1766982300000|2025-12-29 04:25:00|16065.7|16060.7|16066|16061|16066.2|16061.2|16064.4|16059.4|0
1766982600000|2025-12-29 04:30:00|16066.3|16061.3|16067.7|16062.7|16068|16063|16065|16060|0
1766982900000|2025-12-29 04:35:00|16067.8|16062.8|16068.8|16063.8|16069|16064|16067.2|16062.2|0
1766983200000|2025-12-29 04:40:00|16069.1|16064.1|16071.7|16066.7|16071.7|16066.7|16068.8|16063.8|0
1766983500000|2025-12-29 04:45:00|16072|16067|16068.6|16063.6|16072|16067|16068.1|16063.1|0
1766983800000|2025-12-29 04:50:00|16068.5|16063.5|16068.2|16063.2|16069.8|16064.8|16067.3|16062.3|0
1766984100000|2025-12-29 04:55:00|16068.1|16063.1|16063.8|16058.8|16068.8|16063.8|16063.7|16058.7|0
1766984400000|2025-12-29 05:00:00|16064.1|16059.1|16053.1|16048.1|16064.1|16059.1|16049|16044|0
1766984700000|2025-12-29 05:05:00|16053.2|16048.2|16049.7|16044.7|16055|16050|16048.8|16043.8|0
1766985000000|2025-12-29 05:10:00|16049.9|16044.9|16047.4|16042.4|16050.3|16045.3|16044.3|16039.3|0
1766985300000|2025-12-29 05:15:00|16047.5|16042.5|16047.7|16042.7|16048.8|16043.8|16042.2|16037.2|0
1766985600000|2025-12-29 05:20:00|16047.8|16042.8|16039.4|16034.4|16047.8|16042.8|16039.4|16034.4|0
1766985900000|2025-12-29 05:25:00|16039.2|16034.2|16041.3|16036.3|16042|16037|16038.7|16033.7|0
1766986200000|2025-12-29 05:30:00|16041.5|16036.5|16041.6|16036.6|16046.3|16041.3|16041.4|16036.4|0
1766986500000|2025-12-29 05:35:00|16041.4|16036.4|16042|16037|16043.6|16038.6|16039.7|16034.7|0
1766986800000|2025-12-29 05:40:00|16041.9|16036.9|16043.4|16038.4|16045.8|16040.8|16040.9|16035.9|0
1766987100000|2025-12-29 05:45:00|16043.3|16038.3|16051|16046|16051.1|16046.1|16043.3|16038.3|0
1766987400000|2025-12-29 05:50:00|16050.9|16045.9|16050.5|16045.5|16051.1|16046.1|16047.4|16042.4|0
1766987700000|2025-12-29 05:55:00|16050.7|16045.7|16040.4|16035.4|16050.7|16045.7|16039.1|16034.1|0
1766988000000|2025-12-29 06:00:00|16040.3|16035.3|16036|16031|16042.1|16037.1|16034.9|16029.9|0
1766988300000|2025-12-29 06:05:00|16036.1|16031.1|16043|16038|16043|16038|16035.4|16030.4|0
1766988600000|2025-12-29 06:10:00|16042.9|16037.9|16046.1|16041.1|16048.5|16043.5|16041.2|16036.2|0
1766988900000|2025-12-29 06:15:00|16046.2|16041.2|16052|16047|16053.4|16048.4|16044.4|16039.4|0
1766989200000|2025-12-29 06:20:00|16051.9|16046.9|16053|16048|16055.3|16050.3|16050.5|16045.5|0
1766989500000|2025-12-29 06:25:00|16053.1|16048.1|16050.8|16045.8|16054.9|16049.9|16049.2|16044.2|0
1766989800000|2025-12-29 06:30:00|16051.6|16046.6|16042.9|16037.9|16053.3|16048.3|16042.5|16037.5|0
1766990100000|2025-12-29 06:35:00|16043|16038|16042.4|16037.4|16043.8|16038.8|16041.2|16036.2|0
1766990400000|2025-12-29 06:40:00|16042.2|16037.2|16041.5|16036.5|16043.1|16038.1|16038.1|16033.1|0
1766990700000|2025-12-29 06:45:00|16041.4|16036.4|16041.3|16036.3|16042.7|16037.7|16039.7|16034.7|0
1766991000000|2025-12-29 06:50:00|16041.2|16036.2|16037.8|16032.8|16042|16037|16036.9|16031.9|0
1766991300000|2025-12-29 06:55:00|16038|16033|16037.4|16032.4|16039.1|16034.1|16034.8|16029.8|0
1766991600000|2025-12-29 07:00:00|16037.8|16032.8|16029|16024|16041.8|16036.8|16027.8|16022.8|0
1766991900000|2025-12-29 07:05:00|16029.1|16024.1|16026.7|16021.7|16032.6|16027.6|16023.6|16018.6|0
1766992200000|2025-12-29 07:10:00|16026.8|16021.8|16022.7|16017.7|16028.6|16023.6|16021.1|16016.1|0
1766992500000|2025-12-29 07:15:00|16022.9|16017.9|16019|16014|16023.5|16018.5|16017.2|16012.2|0
1766992800000|2025-12-29 07:20:00|16018.9|16013.9|16027.7|16022.7|16028.9|16023.9|16017|16012|0
1766993100000|2025-12-29 07:25:00|16027.8|16022.8|16034.1|16029.1|16034.1|16029.1|16027.8|16022.8|0
1766993400000|2025-12-29 07:30:00|16034.5|16029.5|16033.8|16028.8|16035.2|16030.2|16031.3|16026.3|0
1766993700000|2025-12-29 07:35:00|16033.7|16028.7|16031.8|16026.8|16033.8|16028.8|16030.2|16025.2|0
1766994000000|2025-12-29 07:40:00|16031.7|16026.7|16026.7|16021.7|16031.7|16026.7|16025.8|16020.8|0
1766994300000|2025-12-29 07:45:00|16027.2|16022.2|16028.8|16023.8|16029.8|16024.8|16026.4|16021.4|0
1766994600000|2025-12-29 07:50:00|16028.7|16023.7|16027.7|16022.7|16029.4|16024.4|16026.3|16021.3|0
1766994900000|2025-12-29 07:55:00|16027.6|16022.6|16026.4|16021.4|16031.1|16026.1|16025.9|16020.9|0
1766995200000|2025-12-29 08:00:00|16027.1|16022.1|16034|16031|16034|16031|16026.3|16021.3|0
1766998800000|2025-12-29 09:00:00|15985.5|15982.5|15979.5|15976.5|16001.4|15998.4|15979.1|15976.1|0
1766999100000|2025-12-29 09:05:00|15980.5|15977.5|15970.7|15967.7|15981.6|15978.6|15968.8|15965.8|0
1766999400000|2025-12-29 09:10:00|15970.3|15967.3|15978.1|15975.1|15980.9|15977.9|15968.1|15965.1|0
1766999700000|2025-12-29 09:15:00|15977.5|15974.5|15980.7|15977.7|15983.6|15980.6|15977.4|15974.4|0
1767000000000|2025-12-29 09:20:00|15980.6|15977.6|15977.8|15974.8|15982|15979|15977.3|15974.3|0
1767000300000|2025-12-29 09:25:00|15977.6|15974.6|15987.9|15984.9|15988.3|15985.3|15975.2|15972.2|0
1767000600000|2025-12-29 09:30:00|15987.4|15984.4|15978.8|15975.8|15988.8|15985.8|15978.8|15975.8|0
1767000900000|2025-12-29 09:35:00|15979.1|15976.1|15974.4|15971.4|15979.1|15976.1|15972.7|15969.7|0
1767001200000|2025-12-29 09:40:00|15974.6|15971.6|15970.6|15967.6|15974.9|15971.9|15970.3|15967.3|0
1767001500000|2025-12-29 09:45:00|15970.1|15967.1|15964.7|15961.7|15970.1|15967.1|15962.4|15959.4|0
1767001800000|2025-12-29 09:50:00|15964.8|15961.8|15973.9|15970.9|15978.4|15975.4|15964.3|15961.3|0
1767002100000|2025-12-29 09:55:00|15973.5|15970.5|15977.9|15974.9|15978.2|15975.2|15972.6|15969.6|0
1767002400000|2025-12-29 10:00:00|15977.7|15974.7|15977.2|15974.2|15979.1|15976.1|15972.6|15969.6|0
1767002700000|2025-12-29 10:05:00|15976.8|15973.8|15974.9|15971.9|15977.9|15974.9|15972.5|15969.5|0
1767003000000|2025-12-29 10:10:00|15974.8|15971.8|15978.9|15975.9|15981.4|15978.4|15974.1|15971.1|0
1767003300000|2025-12-29 10:15:00|15979.2|15976.2|15978.1|15975.1|15981.1|15978.1|15978.1|15975.1|0
1767003600000|2025-12-29 10:20:00|15977.9|15974.9|15974.7|15971.7|15977.9|15974.9|15974.5|15971.5|0
1767003900000|2025-12-29 10:25:00|15974.8|15971.8|15975.4|15972.4|15975.6|15972.6|15972.9|15969.9|0
1767004200000|2025-12-29 10:30:00|15975.6|15972.6|15973.1|15970.1|15977.7|15974.7|15973.1|15970.1|0
1767004500000|2025-12-29 10:35:00|15973.3|15970.3|15977.5|15974.5|15978.2|15975.2|15971.7|15968.7|0
1767004800000|2025-12-29 10:40:00|15977.7|15974.7|15977.6|15974.6|15979.1|15976.1|15977|15974|0
1767005100000|2025-12-29 10:45:00|15977.8|15974.8|15976.6|15973.6|15978.3|15975.3|15976.5|15973.5|0
1767005400000|2025-12-29 10:50:00|15976.4|15973.4|15974.8|15971.8|15978|15975|15974.7|15971.7|0
1767005700000|2025-12-29 10:55:00|15975|15972|15971.3|15968.3|15975.3|15972.3|15971.3|15968.3|0
1767006000000|2025-12-29 11:00:00|15971.4|15968.4|15972.1|15969.1|15972.1|15969.1|15969.7|15966.7|0
1767006300000|2025-12-29 11:05:00|15972|15969|15970.6|15967.6|15973.6|15970.6|15970.1|15967.1|0
1767006600000|2025-12-29 11:10:00|15970.5|15967.5|15968.5|15965.5|15970.6|15967.6|15968.2|15965.2|0
1767006900000|2025-12-29 11:15:00|15968.6|15965.6|15965.1|15962.1|15969.5|15966.5|15965|15962|0
1767007200000|2025-12-29 11:20:00|15965.2|15962.2|15964.8|15961.8|15967.4|15964.4|15964.4|15961.4|0
1767007500000|2025-12-29 11:25:00|15965.1|15962.1|15965.6|15962.6|15966|15963|15963.7|15960.7|0
1767007800000|2025-12-29 11:30:00|15965.5|15962.5|15974.4|15971.4|15975.4|15972.4|15965.3|15962.3|0
1767008100000|2025-12-29 11:35:00|15974|15971|15976|15973|15976.1|15973.1|15972.6|15969.6|0
1767008400000|2025-12-29 11:40:00|15975.7|15972.7|15980.8|15977.8|15981.2|15978.2|15975.1|15972.1|0
1767008700000|2025-12-29 11:45:00|15980.7|15977.7|15980.9|15977.9|15983.3|15980.3|15980.1|15977.1|0
1767009000000|2025-12-29 11:50:00|15981.1|15978.1|15981.9|15978.9|15982.4|15979.4|15979.3|15976.3|0
1767009300000|2025-12-29 11:55:00|15982|15979|15984|15981|15984|15981|15980.4|15977.4|0
1767009600000|2025-12-29 12:00:00|15990.4|15987.4|15992.5|15989.5|15993.2|15990.2|15987.5|15984.5|0
1767009900000|2025-12-29 12:05:00|15992.6|15989.6|15993.6|15990.6|15993.9|15990.9|15989.8|15986.8|0
1767010200000|2025-12-29 12:10:00|15993.3|15990.3|15991.3|15988.3|15993.3|15990.3|15988|15985|0
1767010500000|2025-12-29 12:15:00|15991.6|15988.6|15989.3|15986.3|15991.6|15988.6|15988|15985|0
1767010800000|2025-12-29 12:20:00|15989.4|15986.4|15994.4|15991.4|15994.5|15991.5|15989.2|15986.2|0
1767011100000|2025-12-29 12:25:00|15994.1|15991.1|15991.7|15988.7|15994.2|15991.2|15991.3|15988.3|0
1767011400000|2025-12-29 12:30:00|15991.5|15988.5|15988.4|15985.4|15992|15989|15988|15985|0
1767011700000|2025-12-29 12:35:00|15988.5|15985.5|15989|15986|15989.7|15986.7|15985.7|15982.7|0
1767012000000|2025-12-29 12:40:00|15988.8|15985.8|15975.4|15972.4|15989.1|15986.1|15975.3|15972.3|0
1767012300000|2025-12-29 12:45:00|15975.2|15972.2|15970.3|15967.3|15975.7|15972.7|15968.6|15965.6|0
1767012600000|2025-12-29 12:50:00|15969.9|15966.9|15970.7|15967.7|15971.8|15968.8|15968.8|15965.8|0
1767012900000|2025-12-29 12:55:00|15970.6|15967.6|15968.2|15965.2|15971.1|15968.1|15967.8|15964.8|0
1767013200000|2025-12-29 13:00:00|15968.4|15965.4|15977.9|15974.9|15978.8|15975.8|15967.6|15964.6|0
1767013500000|2025-12-29 13:05:00|15977.5|15974.5|15976.6|15973.6|15977.9|15974.9|15974.9|15971.9|0
1767013800000|2025-12-29 13:10:00|15976.4|15973.4|15975.6|15972.6|15977.9|15974.9|15974.4|15971.4|0
1767014100000|2025-12-29 13:15:00|15975.5|15972.5|15972.7|15969.7|15975.9|15972.9|15972.6|15969.6|0
1767014400000|2025-12-29 13:20:00|15973|15970|15969.3|15966.3|15973.1|15970.1|15969.1|15966.1|0
1767014700000|2025-12-29 13:25:00|15969.5|15966.5|15974.5|15971.5|15975.3|15972.3|15968.8|15965.8|0
1767015000000|2025-12-29 13:30:00|15974.7|15971.7|16033.4|16031.6|16033.4|16031.6|15974.1|15971.7|0
1767018600000|2025-12-29 14:30:00|15920.4|15918.6|15941.2|15939.4|15950.7|15948.9|15909|15907.2|0
1767018900000|2025-12-29 14:35:00|15944.1|15942.3|16005.1|16003.3|16019.4|16017.6|15939.5|15937.7|0
1767019200000|2025-12-29 14:40:00|16004.7|16002.9|16004|16002.2|16012.4|16010.6|15991.1|15989.3|0
1767019500000|2025-12-29 14:45:00|16003.8|16002|15963.4|15961.6|16003.8|16002|15954.3|15952.5|0
1767019800000|2025-12-29 14:50:00|15961.6|15959.8|15947.4|15945.6|15973.2|15971.4|15938.3|15936.5|0
1767020100000|2025-12-29 14:55:00|15947.8|15946|15945.8|15944|15959.7|15957.9|15938.2|15936.4|0
1767020400000|2025-12-29 15:00:00|15944.7|15942.9|15929|15927.2|15957.1|15955.3|15927.2|15925.4|0
1767020700000|2025-12-29 15:05:00|15928.8|15927|15917.3|15915.5|15938.3|15936.5|15916.5|15914.7|0
1767021000000|2025-12-29 15:10:00|15916.4|15914.6|15912.8|15911|15918.7|15916.9|15902.8|15901|0
1767021300000|2025-12-29 15:15:00|15913|15911.2|15937.6|15935.8|15944.4|15942.6|15912.8|15911|0
1767021600000|2025-12-29 15:20:00|15938.7|15936.9|15963.6|15961.8|15964.3|15962.5|15938.7|15936.9|0
1767021900000|2025-12-29 15:25:00|15963.5|15961.7|15971.8|15970|15975.7|15973.9|15962.5|15960.7|0
1767022200000|2025-12-29 15:30:00|15971.9|15970.1|15980|15978.2|15982.8|15981|15969.6|15967.8|0
1767022500000|2025-12-29 15:35:00|15980.2|15978.4|15974.5|15972.7|15992.6|15990.8|15967|15965.2|0
1767022800000|2025-12-29 15:40:00|15974.6|15972.8|15978.3|15976.5|15985.2|15983.4|15968.4|15966.6|0
1767023100000|2025-12-29 15:45:00|15978.5|15976.7|15954.9|15953.1|15981.6|15979.8|15953.7|15951.9|0
1767023400000|2025-12-29 15:50:00|15954.8|15953|15942.9|15941.1|15955|15953.2|15928.6|15926.8|0
1767023700000|2025-12-29 15:55:00|15943.1|15941.3|15946.9|15945.1|15961.8|15960|15938.8|15937|0
1767024000000|2025-12-29 16:00:00|15946.7|15944.9|15933|15931.2|15955.8|15954|15932.7|15930.9|0
1767024300000|2025-12-29 16:05:00|15933.8|15932|15931|15929.2|15942.1|15940.3|15927|15925.2|0
1767024600000|2025-12-29 16:10:00|15931.2|15929.4|15947.9|15946.1|15950.9|15949.1|15928.6|15926.8|0
1767024900000|2025-12-29 16:15:00|15947.7|15945.9|15939|15937.2|15948.2|15946.4|15930|15928.2|0
1767025200000|2025-12-29 16:20:00|15939.1|15937.3|15944.7|15942.9|15947.6|15945.8|15933.3|15931.5|0
1767025500000|2025-12-29 16:25:00|15944.6|15942.8|15945.6|15943.8|15946.2|15944.4|15936.4|15934.6|0
1767025800000|2025-12-29 16:30:00|15944|15942.2|15938|15936.2|15948|15946.2|15937.3|15935.5|0
1767026100000|2025-12-29 16:35:00|15938.1|15936.3|15936.6|15934.8|15945.5|15943.7|15934.3|15932.5|0
1767026400000|2025-12-29 16:40:00|15936|15934.2|15934.4|15932.6|15937.8|15936|15929.6|15927.8|0
1767026700000|2025-12-29 16:45:00|15934.3|15932.5|15943.5|15941.7|15944.2|15942.4|15933.5|15931.7|0
1767027000000|2025-12-29 16:50:00|15943.6|15941.8|15943|15941.2|15947.3|15945.5|15939.8|15938|0
1767027300000|2025-12-29 16:55:00|15943.4|15941.6|15939.2|15937.4|15949.5|15947.7|15938.6|15936.8|0
1767027600000|2025-12-29 17:00:00|15939.1|15937.3|15941.6|15939.8|15945.7|15943.9|15934.3|15932.5|0
1767027900000|2025-12-29 17:05:00|15942.4|15940.6|15934.4|15932.6|15945.4|15943.6|15934.1|15932.3|0
1767028200000|2025-12-29 17:10:00|15934.7|15932.9|15931.1|15929.3|15936.4|15934.6|15926.4|15924.6|0
1767028500000|2025-12-29 17:15:00|15930.9|15929.1|15929|15927.2|15933.2|15931.4|15924.6|15922.8|0
1767028800000|2025-12-29 17:20:00|15928.9|15927.1|15922.8|15921|15930.4|15928.6|15921.9|15920.1|0
1767029100000|2025-12-29 17:25:00|15923.4|15921.6|15911.6|15909.8|15923.6|15921.8|15906.9|15905.1|0
1767029400000|2025-12-29 17:30:00|15911.2|15909.4|15917.2|15915.4|15924|15922.2|15911|15909.2|0
1767029700000|2025-12-29 17:35:00|15917.1|15915.3|15914.1|15912.3|15921.1|15919.3|15913.9|15912.1|0
1767030000000|2025-12-29 17:40:00|15914.6|15912.8|15923.8|15922|15925.2|15923.4|15912.9|15911.1|0
1767030300000|2025-12-29 17:45:00|15923.7|15921.9|15923.8|15922|15928.4|15926.6|15921.4|15919.6|0
1767030600000|2025-12-29 17:50:00|15923.6|15921.8|15937|15935.2|15938.5|15936.7|15923.3|15921.5|0
1767030900000|2025-12-29 17:55:00|15937.6|15935.8|15938.2|15936.4|15941.4|15939.6|15936.7|15934.9|0
1767031200000|2025-12-29 18:00:00|15937.8|15936|15934.1|15932.3|15937.8|15936|15928.7|15926.9|0
1767031500000|2025-12-29 18:05:00|15934.3|15932.5|15932.6|15930.8|15938.9|15937.1|15932.1|15930.3|0
1767031800000|2025-12-29 18:10:00|15932.7|15930.9|15925.5|15923.7|15932.7|15930.9|15924.1|15922.3|0
1767032100000|2025-12-29 18:15:00|15925.8|15924|15934.1|15932.3|15934.2|15932.4|15925.6|15923.8|0
1767032400000|2025-12-29 18:20:00|15934.5|15932.7|15945.9|15944.1|15946.7|15944.9|15932.4|15930.6|0
1767032700000|2025-12-29 18:25:00|15946|15944.2|15941.2|15939.4|15946.4|15944.6|15938.9|15937.1|0
1767033000000|2025-12-29 18:30:00|15940.9|15939.1|15950.6|15948.8|15950.6|15948.8|15939.7|15937.9|0
1767033300000|2025-12-29 18:35:00|15950.9|15949.1|15952.1|15950.3|15958.8|15957|15950.4|15948.6|0
1767033600000|2025-12-29 18:40:00|15952|15950.2|15941.6|15939.8|15952.1|15950.3|15941.2|15939.4|0
1767033900000|2025-12-29 18:45:00|15942.1|15940.3|15939.4|15937.6|15944.5|15942.7|15937.9|15936.1|0
1767034200000|2025-12-29 18:50:00|15939.2|15937.4|15935|15933.2|15940.1|15938.3|15934.6|15932.8|0
1767034500000|2025-12-29 18:55:00|15934.9|15933.1|15933|15931.2|15935.2|15933.4|15929.1|15927.3|0
1767034800000|2025-12-29 19:00:00|15933.2|15931.4|15933.8|15932|15936.7|15934.9|15931.8|15930|0
1767035100000|2025-12-29 19:05:00|15933.7|15931.9|15936.1|15934.3|15938.8|15937|15933.3|15931.5|0
1767035400000|2025-12-29 19:10:00|15936.3|15934.5|15932.6|15930.8|15938|15936.2|15931.6|15929.8|0
1767035700000|2025-12-29 19:15:00|15932.5|15930.7|15933.4|15931.6|15935.9|15934.1|15929.7|15927.9|0
1767036000000|2025-12-29 19:20:00|15933.6|15931.8|15940.6|15938.8|15944.8|15943|15933.6|15931.8|0
1767036300000|2025-12-29 19:25:00|15940|15938.2|15944.9|15943.1|15946.6|15944.8|15939.3|15937.5|0
1767036600000|2025-12-29 19:30:00|15945.4|15943.6|15950.6|15948.8|15952.3|15950.5|15945.3|15943.5|0
1767036900000|2025-12-29 19:35:00|15950.7|15948.9|15953.2|15951.4|15954.8|15953|15949.9|15948.1|0
1767037200000|2025-12-29 19:40:00|15953.4|15951.6|15960.1|15958.3|15963|15961.2|15953.4|15951.6|0
1767037500000|2025-12-29 19:45:00|15960.4|15958.6|15970.9|15969.1|15974.7|15972.9|15958.9|15957.1|0
1767037800000|2025-12-29 19:50:00|15971|15969.2|15981.1|15979.3|15983.9|15982.1|15971|15969.2|0
1767038100000|2025-12-29 19:55:00|15980.7|15978.9|15986.9|15985.1|15992.4|15990.6|15980.7|15978.9|0
1767038400000|2025-12-29 20:00:00|15987.5|15984.5|15978.5|15975.5|15987.5|15984.5|15976.5|15973.5|0
1767038700000|2025-12-29 20:05:00|15978.3|15975.3|15976.9|15973.9|15980.1|15977.1|15975.7|15972.7|0
1767039000000|2025-12-29 20:10:00|15976.8|15973.8|15979.2|15976.2|15979.2|15976.2|15975.1|15972.1|0
1767039300000|2025-12-29 20:15:00|15979.4|15976.4|15981.2|15978.2|15984.4|15981.4|15978|15975|0
1767039600000|2025-12-29 20:20:00|15981.3|15978.3|15979.6|15976.6|15984.2|15981.2|15978.5|15975.5|0
1767039900000|2025-12-29 20:25:00|15979.4|15976.4|15970.3|15967.3|15979.5|15976.5|15970.2|15967.2|0
1767040200000|2025-12-29 20:30:00|15969.9|15966.9|15970.2|15967.2|15976.8|15973.8|15968.4|15965.4|0
1767040500000|2025-12-29 20:35:00|15970.4|15967.4|15965.9|15962.9|15973.1|15970.1|15965.4|15962.4|0
1767040800000|2025-12-29 20:40:00|15965.7|15962.7|15961.6|15958.6|15968.6|15965.6|15957.1|15954.1|0
1767041100000|2025-12-29 20:45:00|15960.7|15957.7|15959.3|15956.3|15965.7|15962.7|15958|15955|0
1767041400000|2025-12-29 20:50:00|15959.8|15956.8|15953.3|15950.3|15962.4|15959.4|15951.1|15948.1|0
1767041700000|2025-12-29 20:55:00|15957|15954|15959.9|15956.9|15966|15963|15952.1|15949.1|0
1767042000000|2025-12-29 21:00:00|15960|15957|15948.1|15945.1|15960|15957|15946.6|15943.6|0
1767042300000|2025-12-29 21:05:00|15948.4|15945.4|15947.4|15944.4|15949.1|15946.1|15945.9|15942.9|0
1767042600000|2025-12-29 21:10:00|15947|15944|15947.2|15944.2|15949.3|15946.3|15946.9|15943.9|0
1767042900000|2025-12-29 21:15:00|15947.1|15944.1|15945.7|15942.7|15947.1|15944.1|15945.4|15942.4|0
1767043200000|2025-12-29 21:20:00|15945.5|15942.5|15945.9|15942.9|15946.7|15943.7|15944.9|15941.9|0
1767043500000|2025-12-29 21:25:00|15946.2|15943.2|15945.1|15942.1|15946.3|15943.3|15943.6|15940.6|0
1767043800000|2025-12-29 21:30:00|15945|15942|15940.7|15937.7|15945.2|15942.2|15939.2|15936.2|0
1767044100000|2025-12-29 21:35:00|15941|15938|15944.4|15941.4|15950.3|15947.3|15941|15938|0
1767044400000|2025-12-29 21:40:00|15944.7|15941.7|15951.2|15948.2|15953.1|15950.1|15944.6|15941.6|0
1767044700000|2025-12-29 21:45:00|15951.3|15948.3|15950.5|15947.5|15951.3|15948.3|15949|15946|0
1767045000000|2025-12-29 21:50:00|15950.6|15947.6|15944.6|15941.6|15950.6|15947.6|15944.3|15941.3|0
1767045300000|2025-12-29 21:55:00|15944.5|15941.5|15944.3|15941.3|15944.9|15941.9|15943.5|15940.5|0
1767045600000|2025-12-29 22:00:00|15944.5|15941.5|15944.1|15941.1|15945.3|15942.3|15944.1|15941.1|0
1767045900000|2025-12-29 22:05:00|15944.2|15941.2|15943.1|15940.1|15944.5|15941.5|15943|15940|0
1767046200000|2025-12-29 22:10:00|15943.2|15940.2|15943.6|15940.6|15945.4|15942.4|15942|15939|0
1767046500000|2025-12-29 22:15:00|15943.4|15940.4|15942.1|15939.1|15944.5|15941.5|15942.1|15939.1|0
1767046800000|2025-12-29 22:20:00|15942.3|15939.3|15942.7|15939.7|15944.2|15941.2|15942.1|15939.1|0
1767047100000|2025-12-29 22:25:00|15942.8|15939.8|15941.4|15938.4|15942.8|15939.8|15939.1|15936.1|0
1767047400000|2025-12-29 22:30:00|15941.5|15938.5|15939.7|15936.7|15942.2|15939.2|15939|15936|0
1767047700000|2025-12-29 22:35:00|15939.6|15936.6|15939.7|15936.7|15941.4|15938.4|15938.4|15935.4|0
1767048000000|2025-12-29 22:40:00|15939.8|15936.8|15937.2|15934.2|15940.1|15937.1|15936.6|15933.6|0
1767048300000|2025-12-29 22:45:00|15937|15934|15937.1|15934.1|15938.6|15935.6|15936.8|15933.8|0
1767048600000|2025-12-29 22:50:00|15938.3|15935.3|15937|15934|15938.5|15935.5|15936.9|15933.9|0
1767048900000|2025-12-29 22:55:00|15936.9|15933.9|15939.3|15936.3|15939.6|15936.6|15936.6|15933.6|0
1767049200000|2025-12-29 23:00:00|15940.1|15937.1|15941.3|15938.3|15943.2|15940.2|15939.5|15936.5|0
1767049500000|2025-12-29 23:05:00|15940.8|15937.8|15937.3|15934.3|15941.6|15938.6|15937.3|15934.3|0
1767049800000|2025-12-29 23:10:00|15937.1|15934.1|15938.1|15935.1|15939.1|15936.1|15936.9|15933.9|0
1767050100000|2025-12-29 23:15:00|15937.7|15934.7|15934.4|15931.4|15937.7|15934.7|15934.2|15931.2|0
1767050400000|2025-12-29 23:20:00|15934.3|15931.3|15934.1|15931.1|15934.8|15931.8|15932.9|15929.9|0
1767050700000|2025-12-29 23:25:00|15934.3|15931.3|15931.2|15928.2|15935.3|15932.3|15930.9|15927.9|0
1767051000000|2025-12-29 23:30:00|15931.3|15928.3|15932|15929|15933.3|15930.3|15931|15928|0
1767051300000|2025-12-29 23:35:00|15932.1|15929.1|15932.8|15929.8|15933.7|15930.7|15932.1|15929.1|0
1767051600000|2025-12-29 23:40:00|15933.2|15930.2|15929.9|15926.9|15933.6|15930.6|15929.7|15926.7|0
1767051900000|2025-12-29 23:45:00|15930.6|15927.6|15925.4|15922.4|15930.8|15927.8|15924.5|15921.5|0
1767052200000|2025-12-29 23:50:00|15925.5|15922.5|15925.1|15922.1|15925.8|15922.8|15923.5|15920.5|0
1767052500000|2025-12-29 23:55:00|15924.9|15921.9|15924.4|15919.4|15924.9|15921.9|15922|15919|0
1767052800000|2025-12-30 00:00:00|15924.5|15919.5|15925.4|15920.4|15927.3|15922.3|15921.5|15916.5|0
1767053100000|2025-12-30 00:05:00|15925.1|15920.1|15927.5|15922.5|15929|15924|15925.1|15920.1|0
1767053400000|2025-12-30 00:10:00|15927.3|15922.3|15929.9|15924.9|15930.2|15925.2|15927|15922|0
1767053700000|2025-12-30 00:15:00|15929.5|15924.5|15929.6|15924.6|15930.9|15925.9|15927.7|15922.7|0
1767054000000|2025-12-30 00:20:00|15929.5|15924.5|15935.2|15930.2|15935.6|15930.6|15929.4|15924.4|0
1767054300000|2025-12-30 00:25:00|15935|15930|15934.5|15929.5|15935.5|15930.5|15932.9|15927.9|0
1767054600000|2025-12-30 00:30:00|15934.3|15929.3|15929|15924|15935.3|15930.3|15928.2|15923.2|0
1767054900000|2025-12-30 00:35:00|15928.9|15923.9|15928.3|15923.3|15931.4|15926.4|15926.8|15921.8|0
1767055200000|2025-12-30 00:40:00|15928.4|15923.4|15933.5|15928.5|15933.9|15928.9|15927.9|15922.9|0
1767055500000|2025-12-30 00:45:00|15933.6|15928.6|15932.9|15927.9|15937.7|15932.7|15932.7|15927.7|0
1767055800000|2025-12-30 00:50:00|15932.6|15927.6|15926.9|15921.9|15932.8|15927.8|15926.7|15921.7|0
1767056100000|2025-12-30 00:55:00|15926.8|15921.8|15922.1|15917.1|15928.4|15923.4|15920|15915|0
1767056400000|2025-12-30 01:00:00|15922.2|15917.2|15925.3|15920.3|15925.5|15920.5|15917.4|15912.4|0
1767056700000|2025-12-30 01:05:00|15924.9|15919.9|15927.2|15922.2|15929.6|15924.6|15923.4|15918.4|0
1767057000000|2025-12-30 01:10:00|15926.9|15921.9|15929.1|15924.1|15929.9|15924.9|15925.9|15920.9|0
1767057300000|2025-12-30 01:15:00|15928.9|15923.9|15930.1|15925.1|15930.6|15925.6|15925.4|15920.4|0
1767057600000|2025-12-30 01:20:00|15929.7|15924.7|15925.2|15920.2|15930.2|15925.2|15924.8|15919.8|0
1767057900000|2025-12-30 01:25:00|15925.1|15920.1|15925.5|15920.5|15926.7|15921.7|15922.7|15917.7|0
1767058200000|2025-12-30 01:30:00|15925.9|15920.9|15923.8|15918.8|15926.7|15921.7|15921.8|15916.8|0
1767058500000|2025-12-30 01:35:00|15924.2|15919.2|15929.6|15924.6|15930.6|15925.6|15924|15919|0
1767058800000|2025-12-30 01:40:00|15929.7|15924.7|15930.4|15925.4|15931.2|15926.2|15929.1|15924.1|0
1767059100000|2025-12-30 01:45:00|15930.3|15925.3|15925.6|15920.6|15933.7|15928.7|15924.9|15919.9|0
1767059400000|2025-12-30 01:50:00|15925.7|15920.7|15924.7|15919.7|15928.2|15923.2|15924.4|15919.4|0
1767059700000|2025-12-30 01:55:00|15925.1|15920.1|15935.7|15930.7|15936.4|15931.4|15924.6|15919.6|0
1767060000000|2025-12-30 02:00:00|15935.9|15930.9|15934.9|15929.9|15938.1|15933.1|15934.1|15929.1|0
1767060300000|2025-12-30 02:05:00|15935.1|15930.1|15935.7|15930.7|15938.8|15933.8|15932.8|15927.8|0
1767060600000|2025-12-30 02:10:00|15935.8|15930.8|15931.7|15926.7|15936.4|15931.4|15930.9|15925.9|0
1767060900000|2025-12-30 02:15:00|15931.8|15926.8|15933|15928|15934.2|15929.2|15928.9|15923.9|0
1767061200000|2025-12-30 02:20:00|15933.2|15928.2|15928.4|15923.4|15934.5|15929.5|15928|15923|0
1767061500000|2025-12-30 02:25:00|15928.6|15923.6|15925.3|15920.3|15929.5|15924.5|15925.2|15920.2|0
1767061800000|2025-12-30 02:30:00|15924.9|15919.9|15926.3|15921.3|15928.2|15923.2|15924|15919|0
1767062100000|2025-12-30 02:35:00|15926.4|15921.4|15927.1|15922.1|15928|15923|15925.6|15920.6|0
1767062400000|2025-12-30 02:40:00|15927.2|15922.2|15924.1|15919.1|15927.2|15922.2|15923|15918|0
1767062700000|2025-12-30 02:45:00|15924.3|15919.3|15922.5|15917.5|15925.1|15920.1|15921.5|15916.5|0
1767063000000|2025-12-30 02:50:00|15922.1|15917.1|15921.1|15916.1|15924.1|15919.1|15920.4|15915.4|0
1767063300000|2025-12-30 02:55:00|15921.3|15916.3|15926.5|15921.5|15927.3|15922.3|15921.1|15916.1|0
1767063600000|2025-12-30 03:00:00|15926.7|15921.7|15927.8|15922.8|15931.2|15926.2|15926.7|15921.7|0
1767063900000|2025-12-30 03:05:00|15928.1|15923.1|15926.7|15921.7|15929.6|15924.6|15926.3|15921.3|0
1767064200000|2025-12-30 03:10:00|15926.9|15921.9|15927.6|15922.6|15928.6|15923.6|15925.9|15920.9|0
1767064500000|2025-12-30 03:15:00|15928.1|15923.1|15930.7|15925.7|15931.1|15926.1|15927.7|15922.7|0
1767064800000|2025-12-30 03:20:00|15930.8|15925.8|15932.4|15927.4|15935|15930|15930.5|15925.5|0
1767065100000|2025-12-30 03:25:00|15932.5|15927.5|15935.3|15930.3|15935.7|15930.7|15931.7|15926.7|0
1767065400000|2025-12-30 03:30:00|15935.2|15930.2|15945.6|15940.6|15946.6|15941.6|15935.1|15930.1|0
1767065700000|2025-12-30 03:35:00|15945.8|15940.8|15943.9|15938.9|15946.6|15941.6|15941.1|15936.1|0
1767066000000|2025-12-30 03:40:00|15943.8|15938.8|15946.5|15941.5|15947.1|15942.1|15942.2|15937.2|0
1767066300000|2025-12-30 03:45:00|15946.8|15941.8|15944.4|15939.4|15946.9|15941.9|15942.9|15937.9|0
1767066600000|2025-12-30 03:50:00|15944.6|15939.6|15943.7|15938.7|15944.6|15939.6|15940.5|15935.5|0
1767066900000|2025-12-30 03:55:00|15943.4|15938.4|15943.6|15938.6|15944.8|15939.8|15942.7|15937.7|0
1767067200000|2025-12-30 04:00:00|15944.1|15939.1|15944.4|15939.4|15944.5|15939.5|15939.4|15934.4|0
1767067500000|2025-12-30 04:05:00|15944.2|15939.2|15948.8|15943.8|15950.1|15945.1|15943.7|15938.7|0
1767067800000|2025-12-30 04:10:00|15949.1|15944.1|15950.7|15945.7|15952.2|15947.2|15949|15944|0
1767068100000|2025-12-30 04:15:00|15950.8|15945.8|15949.2|15944.2|15953.9|15948.9|15947.8|15942.8|0
1767068400000|2025-12-30 04:20:00|15949.1|15944.1|15949|15944|15949.2|15944.2|15946.4|15941.4|0
1767068700000|2025-12-30 04:25:00|15949.1|15944.1|15950.7|15945.7|15951.7|15946.7|15947.5|15942.5|0
1767069000000|2025-12-30 04:30:00|15950.9|15945.9|15952.8|15947.8|15953.4|15948.4|15950.7|15945.7|0
1767069300000|2025-12-30 04:35:00|15952.6|15947.6|15952.4|15947.4|15954.3|15949.3|15951.1|15946.1|0
1767069600000|2025-12-30 04:40:00|15952.3|15947.3|15953.1|15948.1|15953.9|15948.9|15951.5|15946.5|0
1767069900000|2025-12-30 04:45:00|15953.4|15948.4|15952.1|15947.1|15954.5|15949.5|15951.8|15946.8|0
1767070200000|2025-12-30 04:50:00|15952.2|15947.2|15952.1|15947.1|15952.8|15947.8|15950.9|15945.9|0
1767070500000|2025-12-30 04:55:00|15952.2|15947.2|15952.5|15947.5|15953.5|15948.5|15951.1|15946.1|0
1767070800000|2025-12-30 05:00:00|15952.6|15947.6|15952.4|15947.4|15955.5|15950.5|15951.5|15946.5|0
1767071100000|2025-12-30 05:05:00|15952.5|15947.5|15951.5|15946.5|15952.5|15947.5|15950.2|15945.2|0
1767071400000|2025-12-30 05:10:00|15951.9|15946.9|15947.5|15942.5|15951.9|15946.9|15947.5|15942.5|0
1767071700000|2025-12-30 05:15:00|15947.4|15942.4|15943.8|15938.8|15949.3|15944.3|15942.8|15937.8|0
1767072000000|2025-12-30 05:20:00|15944.2|15939.2|15943.1|15938.1|15946.3|15941.3|15942.2|15937.2|0
1767072300000|2025-12-30 05:25:00|15943.4|15938.4|15942.7|15937.7|15946.1|15941.1|15942.2|15937.2|0
1767072600000|2025-12-30 05:30:00|15942.8|15937.8|15939.7|15934.7|15943.4|15938.4|15939.1|15934.1|0
1767072900000|2025-12-30 05:35:00|15939.9|15934.9|15941.6|15936.6|15942.5|15937.5|15934.4|15929.4|0
1767073200000|2025-12-30 05:40:00|15941.5|15936.5|15942.6|15937.6|15944.9|15939.9|15940.5|15935.5|0
1767073500000|2025-12-30 05:45:00|15942.5|15937.5|15948.2|15943.2|15949.1|15944.1|15940.9|15935.9|0
1767073800000|2025-12-30 05:50:00|15948.3|15943.3|15950.4|15945.4|15950.7|15945.7|15947.5|15942.5|0
1767074100000|2025-12-30 05:55:00|15950.5|15945.5|15949.4|15944.4|15950.8|15945.8|15947.4|15942.4|0
1767074400000|2025-12-30 06:00:00|15949.2|15944.2|15944.2|15939.2|15949.4|15944.4|15944.1|15939.1|0
1767074700000|2025-12-30 06:05:00|15944.4|15939.4|15941.3|15936.3|15944.4|15939.4|15938.7|15933.7|0
1767075000000|2025-12-30 06:10:00|15940.8|15935.8|15941.9|15936.9|15943.1|15938.1|15939.3|15934.3|0
1767075300000|2025-12-30 06:15:00|15942.2|15937.2|15938.2|15933.2|15943.1|15938.1|15938|15933|0
1767075600000|2025-12-30 06:20:00|15938.1|15933.1|15935.8|15930.8|15939.5|15934.5|15935.6|15930.6|0
1767075900000|2025-12-30 06:25:00|15936|15931|15930.3|15925.3|15936|15931|15930.3|15925.3|0
1767076200000|2025-12-30 06:30:00|15930.6|15925.6|15935.5|15930.5|15936.4|15931.4|15930.2|15925.2|0
1767076500000|2025-12-30 06:35:00|15936|15931|15937.8|15932.8|15938.7|15933.7|15934.4|15929.4|0
1767076800000|2025-12-30 06:40:00|15937.9|15932.9|15937.7|15932.7|15939.1|15934.1|15936.1|15931.1|0
1767077100000|2025-12-30 06:45:00|15937.6|15932.6|15939.1|15934.1|15940.8|15935.8|15937.5|15932.5|0
1767077400000|2025-12-30 06:50:00|15939.2|15934.2|15939.2|15934.2|15940.7|15935.7|15938.5|15933.5|0
1767077700000|2025-12-30 06:55:00|15939.1|15934.1|15937.1|15932.1|15939.2|15934.2|15936.4|15931.4|0
1767078000000|2025-12-30 07:00:00|15936.7|15931.7|15929|15924|15936.8|15931.8|15928.9|15923.9|0
1767078300000|2025-12-30 07:05:00|15929.1|15924.1|15927.9|15922.9|15931.3|15926.3|15927.6|15922.6|0
1767078600000|2025-12-30 07:10:00|15928|15923|15927.6|15922.6|15929|15924|15925.7|15920.7|0
1767078900000|2025-12-30 07:15:00|15927.5|15922.5|15922.6|15917.6|15928.3|15923.3|15922.3|15917.3|0
1767079200000|2025-12-30 07:20:00|15922.7|15917.7|15914.9|15909.9|15922.7|15917.7|15909.6|15904.6|0
1767079500000|2025-12-30 07:25:00|15915.1|15910.1|15916.8|15911.8|15918.5|15913.5|15914.6|15909.6|0
1767079800000|2025-12-30 07:30:00|15916.6|15911.6|15910.6|15905.6|15917.3|15912.3|15909.5|15904.5|0
1767080100000|2025-12-30 07:35:00|15910.7|15905.7|15914|15909|15914.5|15909.5|15909.4|15904.4|0
1767080400000|2025-12-30 07:40:00|15914.4|15909.4|15916.4|15911.4|15917.3|15912.3|15913.4|15908.4|0
1767080700000|2025-12-30 07:45:00|15916.5|15911.5|15918.1|15913.1|15918.1|15913.1|15914.8|15909.8|0
1767081000000|2025-12-30 07:50:00|15918|15913|15919.9|15914.9|15920.5|15915.5|15916.9|15911.9|0
1767081300000|2025-12-30 07:55:00|15919.8|15914.8|15922|15917|15923.5|15918.5|15919.5|15914.5|0
1767081600000|2025-12-30 08:00:00|15921.8|15916.8|15811.6|15808.6|15923.5|15918.5|15811.6|15808.6|0
1767085200000|2025-12-30 09:00:00|15949|15946|15952.3|15949.3|15956.5|15953.5|15947.5|15944.5|0
1767085500000|2025-12-30 09:05:00|15952.8|15949.8|15951.6|15948.6|15953|15950|15948.4|15945.4|0
1767085800000|2025-12-30 09:10:00|15951.5|15948.5|15955.3|15952.3|15955.8|15952.8|15951.4|15948.4|0
1767086100000|2025-12-30 09:15:00|15955|15952|15958.7|15955.7|15958.7|15955.7|15954.9|15951.9|0
1767086400000|2025-12-30 09:20:00|15958.4|15955.4|15961.4|15958.4|15961.9|15958.9|15957.5|15954.5|0
1767086700000|2025-12-30 09:25:00|15961.3|15958.3|15962.9|15959.9|15964.1|15961.1|15960.9|15957.9|0
1767087000000|2025-12-30 09:30:00|15962.8|15959.8|15962|15959|15963.4|15960.4|15961.3|15958.3|0
1767087300000|2025-12-30 09:35:00|15962.3|15959.3|15963|15960|15964.1|15961.1|15962.3|15959.3|0
1767087600000|2025-12-30 09:40:00|15963.1|15960.1|15960.4|15957.4|15963.7|15960.7|15959.7|15956.7|0
1767087900000|2025-12-30 09:45:00|15960.6|15957.6|15958.6|15955.6|15962.4|15959.4|15958|15955|0
1767088200000|2025-12-30 09:50:00|15960.2|15957.2|15959.2|15956.2|15960.4|15957.4|15957.5|15954.5|0
1767088500000|2025-12-30 09:55:00|15959.4|15956.4|15959.6|15956.6|15960|15957|15957.7|15954.7|0
1767088800000|2025-12-30 10:00:00|15960.1|15957.1|15960.6|15957.6|15961.2|15958.2|15958.7|15955.7|0
1767089100000|2025-12-30 10:05:00|15960.7|15957.7|15960.5|15957.5|15961.1|15958.1|15960.3|15957.3|0
1767089400000|2025-12-30 10:10:00|15960.6|15957.6|15960.4|15957.4|15961.4|15958.4|15960.4|15957.4|0
1767089700000|2025-12-30 10:15:00|15960.3|15957.3|15960.6|15957.6|15960.6|15957.6|15960.1|15957.1|0
1767090000000|2025-12-30 10:20:00|15960.5|15957.5|15960|15957|15962.1|15959.1|15960|15957|0
1767090300000|2025-12-30 10:25:00|15959.7|15956.7|15957.8|15954.8|15959.8|15956.8|15957.2|15954.2|0
1767090600000|2025-12-30 10:30:00|15958.1|15955.1|15957.7|15954.7|15958.8|15955.8|15956.4|15953.4|0
1767090900000|2025-12-30 10:35:00|15957.6|15954.6|15953.2|15950.2|15957.7|15954.7|15952.9|15949.9|0
1767091200000|2025-12-30 10:40:00|15953.3|15950.3|15957.6|15954.6|15959.2|15956.2|15952.6|15949.6|0
1767091500000|2025-12-30 10:45:00|15957.7|15954.7|15956.6|15953.6|15958.2|15955.2|15956.6|15953.6|0
1767091800000|2025-12-30 10:50:00|15956.7|15953.7|15952.8|15949.8|15958.8|15955.8|15952.1|15949.1|0
1767092100000|2025-12-30 10:55:00|15952.4|15949.4|15955.5|15952.5|15955.5|15952.5|15952.2|15949.2|0
1767092400000|2025-12-30 11:00:00|15955.6|15952.6|15954.9|15951.9|15955.6|15952.6|15954.6|15951.6|0
1767092700000|2025-12-30 11:05:00|15954.8|15951.8|15945.6|15942.6|15954.8|15951.8|15945.6|15942.6|0
1767093000000|2025-12-30 11:10:00|15945.7|15942.7|15948.5|15945.5|15949.4|15946.4|15945.4|15942.4|0
1767093300000|2025-12-30 11:15:00|15948.6|15945.6|15948.3|15945.3|15948.7|15945.7|15946.5|15943.5|0
1767093600000|2025-12-30 11:20:00|15946.5|15943.5|15944.2|15941.2|15948.6|15945.6|15944.2|15941.2|0
1767093900000|2025-12-30 11:25:00|15943.5|15940.5|15941.7|15938.7|15943.8|15940.8|15939|15936|0
1767094200000|2025-12-30 11:30:00|15941.8|15938.8|15942.4|15939.4|15943.7|15940.7|15941.1|15938.1|0
1767094500000|2025-12-30 11:35:00|15942.2|15939.2|15944.5|15941.5|15944.5|15941.5|15940.3|15937.3|0
1767094800000|2025-12-30 11:40:00|15944|15941|15947.1|15944.1|15947.2|15944.2|15944|15941|0
1767095100000|2025-12-30 11:45:00|15945.3|15942.3|15954.1|15951.1|15954.3|15951.3|15945.3|15942.3|0
1767095400000|2025-12-30 11:50:00|15953.6|15950.6|15952.8|15949.8|15954.5|15951.5|15952.1|15949.1|0
1767095700000|2025-12-30 11:55:00|15952.4|15949.4|15955.5|15952.5|15957.1|15954.1|15952.4|15949.4|0
1767096000000|2025-12-30 12:00:00|15955.9|15952.9|15959.6|15956.6|15959.7|15956.7|15952.7|15949.7|0
1767096300000|2025-12-30 12:05:00|15959.9|15956.9|15957.4|15954.4|15960.6|15957.6|15955.4|15952.4|0
1767096600000|2025-12-30 12:10:00|15957.6|15954.6|15957|15954|15959.1|15956.1|15956.7|15953.7|0
1767096900000|2025-12-30 12:15:00|15957.1|15954.1|15957.9|15954.9|15958.6|15955.6|15955.8|15952.8|0
1767097200000|2025-12-30 12:20:00|15957.8|15954.8|15954.2|15951.2|15957.8|15954.8|15953.4|15950.4|0
1767097500000|2025-12-30 12:25:00|15953.9|15950.9|15953.4|15950.4|15954|15951|15950.6|15947.6|0
1767097800000|2025-12-30 12:30:00|15953.5|15950.5|15950.7|15947.7|15955.1|15952.1|15950.2|15947.2|0
1767098100000|2025-12-30 12:35:00|15950.6|15947.6|15951.6|15948.6|15951.7|15948.7|15947.6|15944.6|0
1767098400000|2025-12-30 12:40:00|15951.4|15948.4|15953.1|15950.1|15953.8|15950.8|15950.7|15947.7|0
1767098700000|2025-12-30 12:45:00|15953.4|15950.4|15952.4|15949.4|15953.4|15950.4|15951|15948|0
1767099000000|2025-12-30 12:50:00|15952.2|15949.2|15954.3|15951.3|15954.3|15951.3|15952.2|15949.2|0
1767099300000|2025-12-30 12:55:00|15954.2|15951.2|15953.6|15950.6|15954.6|15951.6|15952.2|15949.2|0
1767099600000|2025-12-30 13:00:00|15953.5|15950.5|15952.5|15949.5|15956.3|15953.3|15952.4|15949.4|0
1767099900000|2025-12-30 13:05:00|15952.3|15949.3|15956.7|15953.7|15956.7|15953.7|15950.4|15947.4|0
1767100200000|2025-12-30 13:10:00|15956.6|15953.6|15958.3|15955.3|15960.3|15957.3|15955.8|15952.8|0
1767100500000|2025-12-30 13:15:00|15958.5|15955.5|15960|15957|15961|15958|15958.1|15955.1|0
1767100800000|2025-12-30 13:20:00|15960.2|15957.2|15960.6|15957.6|15961.4|15958.4|15958.8|15955.8|0
1767101100000|2025-12-30 13:25:00|15960.9|15957.9|15958.9|15955.9|15961.9|15958.9|15958.9|15955.9|0
1767101400000|2025-12-30 13:30:00|15958.8|15955.8|15811|15809.2|15958.8|15956.3|15811|15809.2|0
1767105000000|2025-12-30 14:30:00|15928.4|15926.6|15958.2|15956.4|15973.9|15972.1|15927.9|15926.1|0
1767105300000|2025-12-30 14:35:00|15960.4|15958.6|15926.8|15925|15965.3|15963.5|15926.6|15924.8|0
1767105600000|2025-12-30 14:40:00|15927.7|15925.9|15928.8|15927|15940.4|15938.6|15923.8|15922|0
1767105900000|2025-12-30 14:45:00|15929.9|15928.1|15967.1|15965.3|15967.1|15965.3|15923|15921.2|0
1767106200000|2025-12-30 14:50:00|15967.9|15966.1|15970.4|15968.6|15978|15976.2|15962.3|15960.5|0
1767106500000|2025-12-30 14:55:00|15972.7|15970.9|15985.5|15983.7|15992.2|15990.4|15970.8|15969|0
1767106800000|2025-12-30 15:00:00|15985|15983.2|15971.3|15969.5|15987.7|15985.9|15969.1|15967.3|0
1767107100000|2025-12-30 15:05:00|15971.7|15969.9|15963.1|15961.3|15973|15971.2|15959.2|15957.4|0
1767107400000|2025-12-30 15:10:00|15962.6|15960.8|15946.2|15944.4|15963.3|15961.5|15939|15937.2|0
1767107700000|2025-12-30 15:15:00|15946.8|15945|15946.1|15944.3|15953.8|15952|15942.7|15940.9|0
1767108000000|2025-12-30 15:20:00|15945.9|15944.1|15945.9|15944.1|15959.8|15958|15941.4|15939.6|0
1767108300000|2025-12-30 15:25:00|15946|15944.2|15943.9|15942.1|15946.4|15944.6|15940.3|15938.5|0
1767108600000|2025-12-30 15:30:00|15944|15942.2|15945|15943.2|15947.3|15945.5|15941.3|15939.5|0
1767108900000|2025-12-30 15:35:00|15944|15942.2|15949.8|15948|15950.6|15948.8|15940.1|15938.3|0
1767109200000|2025-12-30 15:40:00|15950.1|15948.3|15939.3|15937.5|15951.7|15949.9|15931.7|15929.9|0
1767109500000|2025-12-30 15:45:00|15938.8|15937|15955.1|15953.3|15955.1|15953.3|15935.5|15933.7|0
1767109800000|2025-12-30 15:50:00|15955.2|15953.4|15966.2|15964.4|15973.6|15971.8|15953.9|15952.1|0
1767110100000|2025-12-30 15:55:00|15966.4|15964.6|15977.4|15975.6|15982.8|15981|15965.8|15964|0
1767110400000|2025-12-30 16:00:00|15976.5|15974.7|15985.2|15983.4|15987.5|15985.7|15973.4|15971.6|0
1767110700000|2025-12-30 16:05:00|15985|15983.2|15978.9|15977.1|15987.4|15985.6|15977.4|15975.6|0
1767111000000|2025-12-30 16:10:00|15979.3|15977.5|15978.8|15977|15984.4|15982.6|15975.1|15973.3|0
1767111300000|2025-12-30 16:15:00|15979.1|15977.3|15990.5|15988.7|15991.2|15989.4|15979|15977.2|0
1767111600000|2025-12-30 16:20:00|15991.6|15989.8|16005.2|16003.4|16014|16012.2|15991.5|15989.7|0
1767111900000|2025-12-30 16:25:00|16005.3|16003.5|15999.8|15998|16005.3|16003.5|15998.6|15996.8|0
1767112200000|2025-12-30 16:30:00|15999.9|15998.1|15996.2|15994.4|16003.8|16002|15995.2|15993.4|0
1767112500000|2025-12-30 16:35:00|15996.1|15994.3|15977.2|15975.4|15997.7|15995.9|15974.6|15972.8|0
1767112800000|2025-12-30 16:40:00|15977.3|15975.5|15977.3|15975.5|15978.8|15977|15971.7|15969.9|0
1767113100000|2025-12-30 16:45:00|15977.5|15975.7|15974.5|15972.7|15979.2|15977.4|15974.1|15972.3|0
1767113400000|2025-12-30 16:50:00|15974.4|15972.6|15965|15963.2|15975.5|15973.7|15963.1|15961.3|0
1767113700000|2025-12-30 16:55:00|15965.5|15963.7|15959.9|15958.1|15967.4|15965.6|15959.9|15958.1|0
1767114000000|2025-12-30 17:00:00|15958.7|15956.9|15955.8|15954|15960.6|15958.8|15954.8|15953|0
1767114300000|2025-12-30 17:05:00|15956.2|15954.4|15962.3|15960.5|15965.3|15963.5|15956.1|15954.3|0
1767114600000|2025-12-30 17:10:00|15962.2|15960.4|15956.6|15954.8|15964.7|15962.9|15955.3|15953.5|0
1767114900000|2025-12-30 17:15:00|15956.8|15955|15957.1|15955.3|15958.4|15956.6|15949.4|15947.6|0
1767115200000|2025-12-30 17:20:00|15957|15955.2|15960.6|15958.8|15962|15960.2|15957|15955.2|0
1767115500000|2025-12-30 17:25:00|15960.1|15958.3|15962.5|15960.7|15963.3|15961.5|15958.2|15956.4|0
1767115800000|2025-12-30 17:30:00|15962.8|15961|15963.4|15961.6|15965.2|15963.4|15958.8|15957|0
1767116100000|2025-12-30 17:35:00|15963.7|15961.9|15967.4|15965.6|15967.6|15965.8|15963.7|15961.9|0
1767116400000|2025-12-30 17:40:00|15967.5|15965.7|15962.3|15960.5|15970.8|15969|15962.3|15960.5|0
1767116700000|2025-12-30 17:45:00|15962.4|15960.6|15964.2|15962.4|15964.8|15963|15955.3|15953.5|0
1767117000000|2025-12-30 17:50:00|15963.1|15961.3|15966.9|15965.1|15967.7|15965.9|15960.9|15959.1|0
1767117300000|2025-12-30 17:55:00|15966.7|15964.9|15968.6|15966.8|15969.3|15967.5|15965.2|15963.4|0
1767117600000|2025-12-30 18:00:00|15968.7|15966.9|15962.4|15960.6|15968.9|15967.1|15955|15953.2|0
1767117900000|2025-12-30 18:05:00|15962.8|15961|15966.6|15964.8|15967.6|15965.8|15962.8|15961|0
1767118200000|2025-12-30 18:10:00|15966.7|15964.9|15964.1|15962.3|15968.1|15966.3|15963.2|15961.4|0
1767118500000|2025-12-30 18:15:00|15964.6|15962.8|15967.7|15965.9|15968|15966.2|15963.1|15961.3|0
1767118800000|2025-12-30 18:20:00|15967.9|15966.1|15962|15960.2|15967.9|15966.1|15960.5|15958.7|0
1767119100000|2025-12-30 18:25:00|15961.9|15960.1|15967.1|15965.3|15968.6|15966.8|15961.3|15959.5|0
1767119400000|2025-12-30 18:30:00|15966.4|15964.6|15969.6|15967.8|15973.2|15971.4|15966.4|15964.6|0
1767119700000|2025-12-30 18:35:00|15969|15967.2|15960|15958.2|15969|15967.2|15959.4|15957.6|0
1767120000000|2025-12-30 18:40:00|15960.5|15958.7|15961.3|15959.5|15961.8|15960|15954.5|15952.7|0
1767120300000|2025-12-30 18:45:00|15961.1|15959.3|15968|15966.2|15969|15967.2|15960.5|15958.7|0
1767120600000|2025-12-30 18:50:00|15968.2|15966.4|15965|15963.2|15969.3|15967.5|15963.3|15961.5|0
1767120900000|2025-12-30 18:55:00|15965.6|15963.8|15968.1|15966.3|15970.1|15968.3|15964.7|15962.9|0
1767121200000|2025-12-30 19:00:00|15967.7|15965.9|15959.5|15957.7|15969.5|15967.7|15959.1|15957.3|0
1767121500000|2025-12-30 19:05:00|15959.1|15957.3|15964.7|15962.9|15967.8|15966|15956.2|15954.4|0
1767121800000|2025-12-30 19:10:00|15964.6|15962.8|15976.7|15974.9|15976.7|15974.9|15960.6|15958.8|0
1767122100000|2025-12-30 19:15:00|15976.5|15974.7|15981.3|15979.5|15981.6|15979.8|15973|15971.2|0
1767122400000|2025-12-30 19:20:00|15981.5|15979.7|15980.3|15978.5|15982.6|15980.8|15978.5|15976.7|0
1767122700000|2025-12-30 19:25:00|15980.4|15978.6|15976|15974.2|15982.4|15980.6|15976|15974.2|0
1767123000000|2025-12-30 19:30:00|15976.5|15974.7|15973.6|15971.8|15980.4|15978.6|15971.9|15970.1|0
1767123300000|2025-12-30 19:35:00|15973.4|15971.6|15969.3|15967.5|15973.5|15971.7|15965.4|15963.6|0
1767123600000|2025-12-30 19:40:00|15969.2|15967.4|15969|15967.2|15973.6|15971.8|15968.5|15966.7|0
1767123900000|2025-12-30 19:45:00|15969.2|15967.4|15963.6|15961.8|15969.7|15967.9|15962.4|15960.6|0
1767124200000|2025-12-30 19:50:00|15963.4|15961.6|15958.6|15956.8|15966.6|15964.8|15956|15954.2|0
1767124500000|2025-12-30 19:55:00|15958.7|15956.9|15958.8|15957|15961.4|15959.6|15954|15952.2|0
1767124800000|2025-12-30 20:00:00|15959.4|15956.4|15958.1|15955.1|15959.4|15956.4|15954.3|15951.3|0
1767125100000|2025-12-30 20:05:00|15958.2|15955.2|15950.8|15947.8|15958.4|15955.4|15950.4|15947.4|0
1767125400000|2025-12-30 20:10:00|15950.9|15947.9|15945.5|15942.5|15952.5|15949.5|15939.3|15936.3|0
1767125700000|2025-12-30 20:15:00|15945.3|15942.3|15954|15951|15955.1|15952.1|15944.5|15941.5|0
1767126000000|2025-12-30 20:20:00|15953.7|15950.7|15960.9|15957.9|15961.1|15958.1|15953.2|15950.2|0
1767126300000|2025-12-30 20:25:00|15961|15958|15954.6|15951.6|15963.1|15960.1|15954.6|15951.6|0
1767126600000|2025-12-30 20:30:00|15953.5|15950.5|15956.7|15953.7|15957.5|15954.5|15950.8|15947.8|0
1767126900000|2025-12-30 20:35:00|15956.6|15953.6|15958.4|15955.4|15958.5|15955.5|15955.2|15952.2|0
1767127200000|2025-12-30 20:40:00|15958.5|15955.5|15956.9|15953.9|15963.4|15960.4|15956.4|15953.4|0
1767127500000|2025-12-30 20:45:00|15957.2|15954.2|15957.2|15954.2|15960.5|15957.5|15955|15952|0
1767127800000|2025-12-30 20:50:00|15958.8|15955.8|15944.9|15941.9|15959|15956|15943.7|15940.7|0
1767128100000|2025-12-30 20:55:00|15947|15944|15940.1|15937.1|15950.1|15947.1|15935.7|15932.7|0
1767128400000|2025-12-30 21:00:00|15940|15937|15932.3|15929.3|15944.8|15941.8|15931.8|15928.8|0
1767128700000|2025-12-30 21:05:00|15932.7|15929.7|15933|15930|15934.5|15931.5|15932|15929|0
1767129000000|2025-12-30 21:10:00|15932.9|15929.9|15932.5|15929.5|15934|15931|15931.2|15928.2|0
1767129300000|2025-12-30 21:15:00|15932.3|15929.3|15938.6|15935.6|15941.1|15938.1|15931.1|15928.1|0
1767129600000|2025-12-30 21:20:00|15938.4|15935.4|15934.9|15931.9|15940.1|15937.1|15934.8|15931.8|0
1767129900000|2025-12-30 21:25:00|15935.1|15932.1|15935.1|15932.1|15936|15933|15934.4|15931.4|0
1767130200000|2025-12-30 21:30:00|15935.5|15932.5|15931.7|15928.7|15935.5|15932.5|15931.3|15928.3|0
1767130500000|2025-12-30 21:35:00|15931.5|15928.5|15931.3|15928.3|15931.8|15928.8|15929.9|15926.9|0
1767130800000|2025-12-30 21:40:00|15931.7|15928.7|15934.1|15931.1|15934.6|15931.6|15931.7|15928.7|0
1767131100000|2025-12-30 21:45:00|15934.3|15931.3|15935.7|15932.7|15936|15933|15934.1|15931.1|0
1767131400000|2025-12-30 21:50:00|15935.8|15932.8|15937.3|15934.3|15937.3|15934.3|15935.7|15932.7|0
1767131700000|2025-12-30 21:55:00|15937.4|15934.4|15935.7|15932.7|15937.4|15934.4|15935.1|15932.1|0
1767132000000|2025-12-30 22:00:00|15934.9|15931.9|15935.4|15932.4|15936|15933|15934.3|15931.3|0
1767132300000|2025-12-30 22:05:00|15935.5|15932.5|15936.4|15933.4|15936.5|15933.5|15935.5|15932.5|0
1767132600000|2025-12-30 22:10:00|15936.5|15933.5|15935.1|15932.1|15936.8|15933.8|15935.1|15932.1|0
1767132900000|2025-12-30 22:15:00|15935.4|15932.4|15934.9|15931.9|15935.4|15932.4|15933.9|15930.9|0
1767133200000|2025-12-30 22:20:00|15935.1|15932.1|15933.8|15930.8|15935.4|15932.4|15933.7|15930.7|0
1767133500000|2025-12-30 22:25:00|15933.7|15930.7|15936.6|15933.6|15936.6|15933.6|15933.6|15930.6|0
1767133800000|2025-12-30 22:30:00|15936.7|15933.7|15939.7|15936.7|15939.9|15936.9|15936.5|15933.5|0
1767134100000|2025-12-30 22:35:00|15939.6|15936.6|15938.3|15935.3|15939.8|15936.8|15937.8|15934.8|0
1767134400000|2025-12-30 22:40:00|15938.1|15935.1|15937.8|15934.8|15938.9|15935.9|15937.7|15934.7|0
1767134700000|2025-12-30 22:45:00|15937.9|15934.9|15937.3|15934.3|15939.1|15936.1|15937.3|15934.3|0
1767135000000|2025-12-30 22:50:00|15937.4|15934.4|15938.6|15935.6|15939.5|15936.5|15937.3|15934.3|0
1767135300000|2025-12-30 22:55:00|15938.9|15935.9|15939.9|15936.9|15940|15937|15938.5|15935.5|0
1767135600000|2025-12-30 23:00:00|15939.3|15936.3|15939.3|15936.3|15940.3|15937.3|15939.1|15936.1|0
1767135900000|2025-12-30 23:05:00|15939.4|15936.4|15938.7|15935.7|15940|15937|15938.3|15935.3|0
1767136200000|2025-12-30 23:10:00|15938.9|15935.9|15933.9|15930.9|15939.2|15936.2|15932.3|15929.3|0
1767136500000|2025-12-30 23:15:00|15933.8|15930.8|15934.2|15931.2|15934.2|15931.2|15932.8|15929.8|0
1767136800000|2025-12-30 23:20:00|15933.9|15930.9|15934.6|15931.6|15935.4|15932.4|15933.3|15930.3|0
1767137100000|2025-12-30 23:25:00|15934.5|15931.5|15934.8|15931.8|15937.4|15934.4|15934.3|15931.3|0
1767137400000|2025-12-30 23:30:00|15934.9|15931.9|15934.6|15931.6|15935.2|15932.2|15934.6|15931.6|0
1767137700000|2025-12-30 23:35:00|15934.5|15931.5|15931|15928|15934.5|15931.5|15930.4|15927.4|0
1767138000000|2025-12-30 23:40:00|15930.8|15927.8|15930.2|15927.2|15931.1|15928.1|15929.9|15926.9|0
1767138300000|2025-12-30 23:45:00|15930.4|15927.4|15929.6|15926.6|15930.7|15927.7|15929.3|15926.3|0
1767138600000|2025-12-30 23:50:00|15929.8|15926.8|15930.5|15927.5|15930.6|15927.6|15929|15926|0
1767138900000|2025-12-30 23:55:00|15930.3|15927.3|15931|15926|15931.1|15927.7|15929|15925.9|0
1767139200000|2025-12-31 00:00:00|15931.1|15926.1|15925.9|15920.9|15931.1|15926.1|15924.8|15919.8|0
1767139500000|2025-12-31 00:05:00|15926.4|15921.4|15921.5|15916.5|15926.4|15921.4|15920.4|15915.4|0
1767139800000|2025-12-31 00:10:00|15921.7|15916.7|15922.2|15917.2|15923|15918|15915.7|15910.7|0
1767140100000|2025-12-31 00:15:00|15922.3|15917.3|15920|15915|15926.6|15921.6|15919.7|15914.7|0
1767140400000|2025-12-31 00:20:00|15919.9|15914.9|15921.9|15916.9|15922.4|15917.4|15919.2|15914.2|0
1767140700000|2025-12-31 00:25:00|15921.8|15916.8|15924.8|15919.8|15925.2|15920.2|15921.6|15916.6|0
1767141000000|2025-12-31 00:30:00|15924.7|15919.7|15917.2|15912.2|15924.7|15919.7|15916|15911|0
1767141300000|2025-12-31 00:35:00|15917.3|15912.3|15916.5|15911.5|15918.7|15913.7|15916.2|15911.2|0
1767141600000|2025-12-31 00:40:00|15916.6|15911.6|15916.7|15911.7|15918.7|15913.7|15916|15911|0
1767141900000|2025-12-31 00:45:00|15916.3|15911.3|15909.3|15904.3|15916.5|15911.5|15904.6|15899.6|0
1767142200000|2025-12-31 00:50:00|15909|15904|15907|15902|15909.3|15904.3|15897.4|15892.4|0
1767142500000|2025-12-31 00:55:00|15907.1|15902.1|15902.6|15897.6|15907.8|15902.8|15897.6|15892.6|0
1767142800000|2025-12-31 01:00:00|15902.4|15897.4|15890.6|15885.6|15902.4|15897.4|15884.9|15879.9|0
1767143100000|2025-12-31 01:05:00|15890.8|15885.8|15900.9|15895.9|15902.5|15897.5|15890.3|15885.3|0
1767143400000|2025-12-31 01:10:00|15900.8|15895.8|15903.5|15898.5|15907|15902|15900.7|15895.7|0
1767143700000|2025-12-31 01:15:00|15902.1|15897.1|15900.1|15895.1|15908.9|15903.9|15898.5|15893.5|0
1767144000000|2025-12-31 01:20:00|15900.2|15895.2|15904.9|15899.9|15908.1|15903.1|15897.9|15892.9|0
1767144300000|2025-12-31 01:25:00|15905.4|15900.4|15905.1|15900.1|15907.1|15902.1|15901.9|15896.9|0
1767144600000|2025-12-31 01:30:00|15904.5|15899.5|15904.4|15899.4|15906.8|15901.8|15903|15898|0
1767144900000|2025-12-31 01:35:00|15904.5|15899.5|15900.7|15895.7|15905.2|15900.2|15899.8|15894.8|0
1767145200000|2025-12-31 01:40:00|15900.5|15895.5|15903.7|15898.7|15903.9|15898.9|15898|15893|0
1767145500000|2025-12-31 01:45:00|15903.2|15898.2|15902.8|15897.8|15905.1|15900.1|15900.3|15895.3|0
1767145800000|2025-12-31 01:50:00|15902.9|15897.9|15904.5|15899.5|15906.6|15901.6|15902.4|15897.4|0
1767146100000|2025-12-31 01:55:00|15905.1|15900.1|15904.5|15899.5|15907.4|15902.4|15904|15899|0
1767146400000|2025-12-31 02:00:00|15904.4|15899.4|15907.8|15902.8|15911.5|15906.5|15902.9|15897.9|0
1767146700000|2025-12-31 02:05:00|15907.7|15902.7|15903|15898|15907.7|15902.7|15900.4|15895.4|0
1767147000000|2025-12-31 02:10:00|15902.9|15897.9|15904.9|15899.9|15905.8|15900.8|15900.7|15895.7|0
1767147300000|2025-12-31 02:15:00|15904.8|15899.8|15908.2|15903.2|15908.8|15903.8|15902.6|15897.6|0
1767147600000|2025-12-31 02:20:00|15908.3|15903.3|15911.7|15906.7|15913.2|15908.2|15906.2|15901.2|0
1767147900000|2025-12-31 02:25:00|15911.9|15906.9|15911.7|15906.7|15912.9|15907.9|15909|15904|0
1767148200000|2025-12-31 02:30:00|15911.8|15906.8|15907.6|15902.6|15916.4|15911.4|15907.4|15902.4|0
1767148500000|2025-12-31 02:35:00|15907.7|15902.7|15908.4|15903.4|15909.8|15904.8|15906.5|15901.5|0
1767148800000|2025-12-31 02:40:00|15908.3|15903.3|15908.8|15903.8|15910|15905|15906|15901|0
1767149100000|2025-12-31 02:45:00|15908.9|15903.9|15900.4|15895.4|15910.7|15905.7|15895.8|15890.8|0
1767149400000|2025-12-31 02:50:00|15900.3|15895.3|15910.5|15905.5|15911.6|15906.6|15899.3|15894.3|0
1767149700000|2025-12-31 02:55:00|15910|15905|15909.8|15904.8|15912.3|15907.3|15909.1|15904.1|0
1767150000000|2025-12-31 03:00:00|15909.9|15904.9|15913.2|15908.2|15913.5|15908.5|15908.7|15903.7|0
1767150300000|2025-12-31 03:05:00|15913.3|15908.3|15912|15907|15914.5|15909.5|15911|15906|0
1767150600000|2025-12-31 03:10:00|15911.7|15906.7|15911.3|15906.3|15912.3|15907.3|15906.9|15901.9|0
1767150900000|2025-12-31 03:15:00|15911.5|15906.5|15907.4|15902.4|15914.2|15909.2|15907|15902|0
1767151200000|2025-12-31 03:20:00|15907.5|15902.5|15906.2|15901.2|15907.8|15902.8|15903.3|15898.3|0
1767151500000|2025-12-31 03:25:00|15906.1|15901.1|15902.8|15897.8|15906.1|15901.1|15902.3|15897.3|0
1767151800000|2025-12-31 03:30:00|15902.7|15897.7|15900.8|15895.8|15903.4|15898.4|15899.7|15894.7|0
1767152100000|2025-12-31 03:35:00|15901|15896|15899.6|15894.6|15901.3|15896.3|15897.3|15892.3|0
1767152400000|2025-12-31 03:40:00|15899|15894|15900.6|15895.6|15900.6|15895.6|15897.3|15892.3|0
1767152700000|2025-12-31 03:45:00|15900.4|15895.4|15902.3|15897.3|15902.4|15897.4|15899.3|15894.3|0
1767153000000|2025-12-31 03:50:00|15902.4|15897.4|15901.3|15896.3|15903.5|15898.5|15900.1|15895.1|0
1767153300000|2025-12-31 03:55:00|15901.2|15896.2|15903.6|15898.6|15903.7|15898.7|15900.2|15895.2|0
1767153600000|2025-12-31 04:00:00|15903.9|15898.9|15906.1|15901.1|15907|15902|15902.9|15897.9|0
1767153900000|2025-12-31 04:05:00|15906|15901|15906.7|15901.7|15907.3|15902.3|15905.2|15900.2|0
1767154200000|2025-12-31 04:10:00|15906.4|15901.4|15911.2|15906.2|15911.3|15906.3|15906.4|15901.4|0
1767154500000|2025-12-31 04:15:00|15911.1|15906.1|15915|15910|15915|15910|15910.4|15905.4|0
1767154800000|2025-12-31 04:20:00|15914.9|15909.9|15911.7|15906.7|15915|15910|15910.9|15905.9|0
1767155100000|2025-12-31 04:25:00|15911.8|15906.8|15910.5|15905.5|15912.9|15907.9|15909.3|15904.3|0
1767155400000|2025-12-31 04:30:00|15910.4|15905.4|15911.8|15906.8|15912.6|15907.6|15909.1|15904.1|0
1767155700000|2025-12-31 04:35:00|15911.9|15906.9|15911.8|15906.8|15912.3|15907.3|15909.4|15904.4|0
1767156000000|2025-12-31 04:40:00|15911.7|15906.7|15906.3|15901.3|15912.6|15907.6|15906|15901|0
1767156300000|2025-12-31 04:45:00|15906.5|15901.5|15905.3|15900.3|15906.9|15901.9|15901.9|15896.9|0
1767156600000|2025-12-31 04:50:00|15905.4|15900.4|15905|15900|15906.4|15901.4|15903.9|15898.9|0
1767156900000|2025-12-31 04:55:00|15905.3|15900.3|15903.6|15898.6|15907|15902|15903.4|15898.4|0
1767157200000|2025-12-31 05:00:00|15903.7|15898.7|15906.9|15901.9|15907.3|15902.3|15903.7|15898.7|0
1767157500000|2025-12-31 05:05:00|15907.1|15902.1|15906.4|15901.4|15908.4|15903.4|15906.2|15901.2|0
1767157800000|2025-12-31 05:10:00|15906.5|15901.5|15902.9|15897.9|15907.4|15902.4|15902.9|15897.9|0
1767158100000|2025-12-31 05:15:00|15903|15898|15904|15899|15904.1|15899.1|15902.1|15897.1|0
1767158400000|2025-12-31 05:20:00|15904.3|15899.3|15904.3|15899.3|15904.5|15899.5|15901.2|15896.2|0
1767158700000|2025-12-31 05:25:00|15904.4|15899.4|15906.7|15901.7|15908.2|15903.2|15904.2|15899.2|0
1767159000000|2025-12-31 05:30:00|15906.6|15901.6|15908.9|15903.9|15910.2|15905.2|15906.1|15901.1|0
1767159300000|2025-12-31 05:35:00|15908.8|15903.8|15900.9|15895.9|15909|15904|15900.2|15895.2|0
1767159600000|2025-12-31 05:40:00|15900.3|15895.3|15900.8|15895.8|15903.4|15898.4|15898.4|15893.4|0
1767159900000|2025-12-31 05:45:00|15900.9|15895.9|15899.4|15894.4|15901.1|15896.1|15898.2|15893.2|0
1767160200000|2025-12-31 05:50:00|15899.5|15894.5|15893.4|15888.4|15899.6|15894.6|15890.6|15885.6|0
1767160500000|2025-12-31 05:55:00|15893.7|15888.7|15892|15887|15893.8|15888.8|15888.9|15883.9|0
1767160800000|2025-12-31 06:00:00|15891.8|15886.8|15892.6|15887.6|15893.1|15888.1|15887.9|15882.9|0
1767161100000|2025-12-31 06:05:00|15891.7|15886.7|15895.2|15890.2|15896.1|15891.1|15890.6|15885.6|0
1767161400000|2025-12-31 06:10:00|15895.3|15890.3|15894.3|15889.3|15895.8|15890.8|15892.6|15887.6|0
1767161700000|2025-12-31 06:15:00|15894.4|15889.4|15889.4|15884.4|15895.2|15890.2|15881.1|15876.1|0
1767162000000|2025-12-31 06:20:00|15889.6|15884.6|15883.3|15878.3|15889.8|15884.8|15882.9|15877.9|0
1767162300000|2025-12-31 06:25:00|15883.1|15878.1|15882.3|15877.3|15883.6|15878.6|15879|15874|0
1767162600000|2025-12-31 06:30:00|15882.6|15877.6|15886.4|15881.4|15888.6|15883.6|15882.2|15877.2|0
1767162900000|2025-12-31 06:35:00|15886.3|15881.3|15884.9|15879.9|15889|15884|15884.2|15879.2|0
1767163200000|2025-12-31 06:40:00|15884.7|15879.7|15888.7|15883.7|15889|15884|15884.7|15879.7|0
1767163500000|2025-12-31 06:45:00|15888.9|15883.9|15889.9|15884.9|15890.3|15885.3|15887.9|15882.9|0
1767163800000|2025-12-31 06:50:00|15890|15885|15885.7|15880.7|15890.3|15885.3|15885.3|15880.3|0
1767164100000|2025-12-31 06:55:00|15885.6|15880.6|15889.6|15884.6|15890.3|15885.3|15885.2|15880.2|0
1767164400000|2025-12-31 07:00:00|15889.1|15884.1|15889.2|15884.2|15894|15889|15887|15882|0
1767164700000|2025-12-31 07:05:00|15889.3|15884.3|15886.3|15881.3|15891.4|15886.4|15884.7|15879.7|0
1767165000000|2025-12-31 07:10:00|15886.2|15881.2|15881.1|15876.1|15886.2|15881.2|15877|15872|0
1767165300000|2025-12-31 07:15:00|15880.9|15875.9|15880.4|15875.4|15883.3|15878.3|15877.6|15872.6|0
1767165600000|2025-12-31 07:20:00|15880.1|15875.1|15882|15877|15884|15879|15879.4|15874.4|0
1767165900000|2025-12-31 07:25:00|15882.2|15877.2|15892.6|15887.6|15892.7|15887.7|15882|15877|0
1767166200000|2025-12-31 07:30:00|15892.5|15887.5|15893.5|15888.5|15898.7|15893.7|15891.3|15886.3|0
1767166500000|2025-12-31 07:35:00|15893.6|15888.6|15897.6|15892.6|15898.1|15893.1|15893.6|15888.6|0
1767166800000|2025-12-31 07:40:00|15897.1|15892.1|15895.9|15890.9|15897.5|15892.5|15894.7|15889.7|0
1767167100000|2025-12-31 07:45:00|15896|15891|15891|15886|15897.4|15892.4|15890.7|15885.7|0
1767167400000|2025-12-31 07:50:00|15891.1|15886.1|15888|15883|15891.4|15886.4|15886.5|15881.5|0
1767167700000|2025-12-31 07:55:00|15887.8|15882.8|15891|15886|15891|15886|15887.2|15882.2|0
1767168000000|2025-12-31 08:00:00|15890.2|15885.2|15898.4|15895.4|15898.4|15895.4|15889.8|15884.8|0
1767171600000|2025-12-31 09:00:00|15882.8|15879.8|15894.5|15891.5|15897.8|15894.8|15879.3|15876.3|0
1767171900000|2025-12-31 09:05:00|15894.6|15891.6|15888.3|15885.3|15895|15892|15887.4|15884.4|0
1767172200000|2025-12-31 09:10:00|15888.4|15885.4|15886.1|15883.1|15888.9|15885.9|15880.5|15877.5|0
1767172500000|2025-12-31 09:15:00|15885.9|15882.9|15888.3|15885.3|15890|15887|15885.9|15882.9|0
1767172800000|2025-12-31 09:20:00|15888.1|15885.1|15888.2|15885.2|15893.4|15890.4|15888.1|15885.1|0
1767173100000|2025-12-31 09:25:00|15888.5|15885.5|15884.4|15881.4|15888.5|15885.5|15882.7|15879.7|0
1767173400000|2025-12-31 09:30:00|15884.3|15881.3|15881.5|15878.5|15885.6|15882.6|15881.3|15878.3|0
1767173700000|2025-12-31 09:35:00|15881.6|15878.6|15884.8|15881.8|15885.7|15882.7|15881.6|15878.6|0
1767174000000|2025-12-31 09:40:00|15884.7|15881.7|15882.5|15879.5|15885|15882|15882.3|15879.3|0
1767174300000|2025-12-31 09:45:00|15882.8|15879.8|15884.9|15881.9|15886.9|15883.9|15882.2|15879.2|0
1767174600000|2025-12-31 09:50:00|15885|15882|15881.4|15878.4|15885|15882|15881.4|15878.4|0
1767174900000|2025-12-31 09:55:00|15881.5|15878.5|15879.7|15876.7|15882.6|15879.6|15879.4|15876.4|0
1767175200000|2025-12-31 10:00:00|15879.1|15876.1|15875|15872|15879.2|15876.2|15873.6|15870.6|0
1767175500000|2025-12-31 10:05:00|15874.8|15871.8|15876.4|15873.4|15877.4|15874.4|15874.5|15871.5|0
1767175800000|2025-12-31 10:10:00|15875.6|15872.6|15874.9|15871.9|15875.9|15872.9|15872.4|15869.4|0
1767176100000|2025-12-31 10:15:00|15874.8|15871.8|15876.1|15873.1|15878.1|15875.1|15874.8|15871.8|0
1767176400000|2025-12-31 10:20:00|15876.4|15873.4|15879.2|15876.2|15879.3|15876.3|15875.5|15872.5|0
1767176700000|2025-12-31 10:25:00|15879.3|15876.3|15880.7|15877.7|15880.8|15877.8|15878|15875|0
1767177000000|2025-12-31 10:30:00|15881.1|15878.1|15879.7|15876.7|15881.9|15878.9|15878.7|15875.7|0
1767177300000|2025-12-31 10:35:00|15879.9|15876.9|15878.4|15875.4|15881.2|15878.2|15877.9|15874.9|0
1767177600000|2025-12-31 10:40:00|15878.2|15875.2|15878.9|15875.9|15879|15876|15877.8|15874.8|0
1767177900000|2025-12-31 10:45:00|15878.8|15875.8|15880.9|15877.9|15881|15878|15878.3|15875.3|0
1767178200000|2025-12-31 10:50:00|15881.1|15878.1|15885.5|15882.5|15886.3|15883.3|15880.9|15877.9|0
1767178500000|2025-12-31 10:55:00|15885.6|15882.6|15888.3|15885.3|15888.9|15885.9|15885.4|15882.4|0
1767178800000|2025-12-31 11:00:00|15888.7|15885.7|15894.5|15891.5|15895|15892|15888.7|15885.7|0
1767179100000|2025-12-31 11:05:00|15894.4|15891.4|15893|15890|15894.5|15891.5|15892.2|15889.2|0
1767179400000|2025-12-31 11:10:00|15892.9|15889.9|15891.8|15888.8|15893.1|15890.1|15890.9|15887.9|0
1767179700000|2025-12-31 11:15:00|15891.4|15888.4|15887.9|15884.9|15893|15890|15886.9|15883.9|0
1767180000000|2025-12-31 11:20:00|15887.8|15884.8|15891.2|15888.2|15891.2|15888.2|15887.8|15884.8|0
1767180300000|2025-12-31 11:25:00|15891.7|15888.7|15894.9|15891.9|15895.3|15892.3|15891.4|15888.4|0
1767180600000|2025-12-31 11:30:00|15894.8|15891.8|15896.3|15893.3|15897.1|15894.1|15894.4|15891.4|0
1767180900000|2025-12-31 11:35:00|15896.7|15893.7|15901.2|15898.2|15901.9|15898.9|15896.5|15893.5|0
1767181200000|2025-12-31 11:40:00|15901.3|15898.3|15899.8|15896.8|15901.6|15898.6|15897.9|15894.9|0
1767181500000|2025-12-31 11:45:00|15899.7|15896.7|15899.5|15896.5|15902.5|15899.5|15899.5|15896.5|0
1767181800000|2025-12-31 11:50:00|15899.4|15896.4|15897.6|15894.6|15900.4|15897.4|15896.8|15893.8|0
1767182100000|2025-12-31 11:55:00|15897.7|15894.7|15899.6|15896.6|15901.3|15898.3|15897.7|15894.7|0
1767182400000|2025-12-31 12:00:00|15899.8|15896.8|15905|15902|15907.2|15904.2|15899.8|15896.8|0
1767182700000|2025-12-31 12:05:00|15904.8|15901.8|15908.1|15905.1|15908.9|15905.9|15904|15901|0
1767183000000|2025-12-31 12:10:00|15908.3|15905.3|15904.4|15901.4|15908.5|15905.5|15904.4|15901.4|0
1767183300000|2025-12-31 12:15:00|15904.5|15901.5|15909.5|15906.5|15909.5|15906.5|15904.3|15901.3|0
1767183600000|2025-12-31 12:20:00|15909.7|15906.7|15913.9|15910.9|15914.9|15911.9|15909.7|15906.7|0
1767183900000|2025-12-31 12:25:00|15914|15911|15913|15910|15916.5|15913.5|15913|15910|0
1767184200000|2025-12-31 12:30:00|15912.9|15909.9|15914.3|15911.3|15916.3|15913.3|15912.4|15909.4|0
1767184500000|2025-12-31 12:35:00|15914.4|15911.4|15914.6|15911.6|15916.8|15913.8|15914.1|15911.1|0
1767184800000|2025-12-31 12:40:00|15914.7|15911.7|15912.5|15909.5|15915.2|15912.2|15912.5|15909.5|0
1767185100000|2025-12-31 12:45:00|15912.6|15909.6|15914.3|15911.3|15914.4|15911.4|15912.5|15909.5|0
1767185400000|2025-12-31 12:50:00|15914.4|15911.4|15913.9|15910.9|15915.7|15912.7|15913.8|15910.8|0
1767185700000|2025-12-31 12:55:00|15913.8|15910.8|15917.1|15914.1|15917.7|15914.7|15913.8|15910.8|0
1767186000000|2025-12-31 13:00:00|15917.2|15914.2|15915.7|15912.7|15918.6|15915.6|15915.7|15912.7|0
1767186300000|2025-12-31 13:05:00|15915.8|15912.8|15916.7|15913.7|15917.7|15914.7|15914.5|15911.5|0
1767186600000|2025-12-31 13:10:00|15916.9|15913.9|15917.3|15914.3|15917.8|15914.8|15916.2|15913.2|0
1767186900000|2025-12-31 13:15:00|15917.4|15914.4|15921.9|15918.9|15921.9|15918.9|15917|15914|0
1767187200000|2025-12-31 13:20:00|15922|15919|15930.2|15927.2|15930.2|15927.2|15921|15918|0
1767187500000|2025-12-31 13:25:00|15930.3|15927.3|15932.5|15929.5|15933.7|15930.7|15930.3|15927.3|0
1767187800000|2025-12-31 13:30:00|15932.6|15929.6|15897.8|15896|15932.6|15930.2|15897.8|15896|0
1767191400000|2025-12-31 14:30:00|15909.7|15907.9|15941.4|15939.6|15963.9|15962.1|15909.7|15907.9|0
1767191700000|2025-12-31 14:35:00|15944.3|15942.5|15908.1|15906.3|15948.7|15946.9|15893.6|15891.8|0
1767192000000|2025-12-31 14:40:00|15908.6|15906.8|15898.5|15896.7|15908.6|15906.8|15892|15890.2|0
1767192300000|2025-12-31 14:45:00|15898.4|15896.6|15878.8|15877|15902.6|15900.8|15867.7|15865.9|0
1767192600000|2025-12-31 14:50:00|15880.4|15878.6|15900.9|15899.1|15901.9|15900.1|15873|15871.2|0
1767192900000|2025-12-31 14:55:00|15899.7|15897.9|15886|15884.2|15905.5|15903.7|15882.6|15880.8|0
1767193200000|2025-12-31 15:00:00|15886.2|15884.4|15897.2|15895.4|15898.7|15896.9|15879.8|15878|0
1767193500000|2025-12-31 15:05:00|15897.5|15895.7|15895.7|15893.9|15903|15901.2|15888.5|15886.7|0
1767193800000|2025-12-31 15:10:00|15895.3|15893.5|15901.9|15900.1|15908.7|15906.9|15886.9|15885.1|0
1767194100000|2025-12-31 15:15:00|15901.8|15900|15889.6|15887.8|15906|15904.2|15877.9|15876.1|0
1767194400000|2025-12-31 15:20:00|15889.5|15887.7|15899.8|15898|15906.4|15904.6|15888.2|15886.4|0
1767194700000|2025-12-31 15:25:00|15899.4|15897.6|15905.9|15904.1|15912.8|15911|15899.2|15897.4|0
1767195000000|2025-12-31 15:30:00|15904.9|15903.1|15897.4|15895.6|15911|15909.2|15894.1|15892.3|0
1767195300000|2025-12-31 15:35:00|15897.2|15895.4|15892.1|15890.3|15898.2|15896.4|15888.9|15887.1|0
1767195600000|2025-12-31 15:40:00|15891.3|15889.5|15896|15894.2|15897.6|15895.8|15888.2|15886.4|0
1767195900000|2025-12-31 15:45:00|15895.9|15894.1|15898|15896.2|15898|15896.2|15887.6|15885.8|0
1767196200000|2025-12-31 15:50:00|15897.4|15895.6|15877.9|15876.1|15897.6|15895.8|15877.1|15875.3|0
1767196500000|2025-12-31 15:55:00|15877.3|15875.5|15872|15870.2|15877.8|15876|15862.9|15861.1|0
1767196800000|2025-12-31 16:00:00|15872.9|15871.1|15878.7|15876.9|15881.5|15879.7|15872.8|15871|0
1767197100000|2025-12-31 16:05:00|15878.6|15876.8|15874.9|15873.1|15880.5|15878.7|15873.3|15871.5|0
1767197400000|2025-12-31 16:10:00|15874.6|15872.8|15874.3|15872.5|15879.1|15877.3|15870.7|15868.9|0
1767197700000|2025-12-31 16:15:00|15874.6|15872.8|15886.6|15884.8|15886.6|15884.8|15874|15872.2|0
1767198000000|2025-12-31 16:20:00|15886.8|15885|15891.4|15889.6|15891.5|15889.7|15884.4|15882.6|0
1767198300000|2025-12-31 16:25:00|15891.6|15889.8|15903.8|15902|15904.7|15902.9|15891.5|15889.7|0
1767198600000|2025-12-31 16:30:00|15904.6|15902.8|15892.9|15891.1|15904.8|15903|15890.4|15888.6|0
1767198900000|2025-12-31 16:35:00|15893.1|15891.3|15899.6|15897.8|15900.4|15898.6|15892.1|15890.3|0
1767199200000|2025-12-31 16:40:00|15899.2|15897.4|15890.4|15888.6|15899.7|15897.9|15889|15887.2|0
1767199500000|2025-12-31 16:45:00|15890.5|15888.7|15892|15890.2|15894.2|15892.4|15888.3|15886.5|0
1767199800000|2025-12-31 16:50:00|15891.5|15889.7|15899.9|15898.1|15901|15899.2|15890.2|15888.4|0
1767200100000|2025-12-31 16:55:00|15900.4|15898.6|15913.9|15912.1|15914.4|15912.6|15900.4|15898.6|0
1767200400000|2025-12-31 17:00:00|15914.2|15912.4|15907.7|15905.9|15914.8|15913|15907.7|15905.9|0
1767200700000|2025-12-31 17:05:00|15907.4|15905.6|15888.9|15887.1|15907.4|15905.6|15888.3|15886.5|0
1767201000000|2025-12-31 17:10:00|15889.2|15887.4|15893.8|15892|15895.4|15893.6|15887.2|15885.4|0
1767201300000|2025-12-31 17:15:00|15893.7|15891.9|15902.6|15900.8|15903.7|15901.9|15891|15889.2|0
1767201600000|2025-12-31 17:20:00|15902.7|15900.9|15898.2|15896.4|15902.9|15901.1|15895.3|15893.5|0
1767201900000|2025-12-31 17:25:00|15898.5|15896.7|15900.4|15898.6|15903.5|15901.7|15895.9|15894.1|0
1767202200000|2025-12-31 17:30:00|15900.6|15898.8|15905.1|15903.3|15905.3|15903.5|15897|15895.2|0
1767202500000|2025-12-31 17:35:00|15904.9|15903.1|15900.6|15898.8|15908.2|15906.4|15899.4|15897.6|0
1767202800000|2025-12-31 17:40:00|15900.7|15898.9|15906.4|15904.6|15906.5|15904.7|15896.6|15894.8|0
1767203100000|2025-12-31 17:45:00|15906.3|15904.5|15897.8|15896|15906.4|15904.6|15897.8|15896|0
1767203400000|2025-12-31 17:50:00|15897.5|15895.7|15898.9|15897.1|15900.3|15898.5|15892.7|15890.9|0
1767203700000|2025-12-31 17:55:00|15898.8|15897|15899.5|15897.7|15899.6|15897.8|15891.3|15889.5|0
1767204000000|2025-12-31 18:00:00|15899.6|15897.8|15898.2|15896.4|15901.6|15899.8|15893.2|15891.4|0
1767204300000|2025-12-31 18:05:00|15897.6|15895.8|15901.6|15899.8|15904.7|15902.9|15892.2|15890.4|0
1767204600000|2025-12-31 18:10:00|15901.7|15899.9|15908.8|15907|15908.8|15907|15899.4|15897.6|0
1767204900000|2025-12-31 18:15:00|15908.4|15906.6|15899.6|15897.8|15910.8|15909|15899.4|15897.6|0
1767205200000|2025-12-31 18:20:00|15899.2|15897.4|15899.7|15897.9|15901.6|15899.8|15897.7|15895.9|0
1767205500000|2025-12-31 18:25:00|15900.3|15898.5|15910.5|15908.7|15912.3|15910.5|15899.3|15897.5|0
1767205800000|2025-12-31 18:30:00|15910.7|15908.9|15912.2|15910.4|15913|15911.2|15908|15906.2|0
1767206100000|2025-12-31 18:35:00|15912.6|15910.8|15907.7|15905.9|15913.3|15911.5|15906.1|15904.3|0
1767206400000|2025-12-31 18:40:00|15908|15906.2|15914|15912.2|15921.2|15919.4|15908|15906.2|0
1767206700000|2025-12-31 18:45:00|15914.8|15913|15914.8|15913|15921.7|15919.9|15914.1|15912.3|0
1767207000000|2025-12-31 18:50:00|15915.1|15913.3|15924.8|15923|15924.8|15923|15914.7|15912.9|0
1767207300000|2025-12-31 18:55:00|15924.5|15922.7|15918.1|15916.3|15926.8|15925|15917.4|15915.6|0
1767207600000|2025-12-31 19:00:00|15918.9|15917.1|15926.9|15925.1|15930.8|15929|15918.9|15917.1|0
1767207900000|2025-12-31 19:05:00|15927.2|15925.4|15919.4|15917.6|15927.6|15925.8|15916|15914.2|0
1767208200000|2025-12-31 19:10:00|15919.5|15917.7|15918.3|15916.5|15920.4|15918.6|15916.1|15914.3|0
1767208500000|2025-12-31 19:15:00|15918.4|15916.6|15904.3|15902.5|15918.5|15916.7|15901.9|15900.1|0
1767208800000|2025-12-31 19:20:00|15905|15903.2|15906.3|15904.5|15907.7|15905.9|15896.4|15894.6|0
1767209100000|2025-12-31 19:25:00|15905.6|15903.8|15892.3|15890.5|15905.6|15903.8|15891.9|15890.1|0
1767209400000|2025-12-31 19:30:00|15892.4|15890.6|15863|15861.2|15894.7|15892.9|15861.9|15860.1|0
1767209700000|2025-12-31 19:35:00|15863.7|15861.9|15869.6|15867.8|15880.3|15878.5|15862.3|15860.5|0
1767210000000|2025-12-31 19:40:00|15871.7|15869.9|15872.3|15870.5|15877.6|15875.8|15869.2|15867.4|0
1767210300000|2025-12-31 19:45:00|15872|15870.2|15871.2|15869.4|15875.4|15873.6|15867.6|15865.8|0
1767210600000|2025-12-31 19:50:00|15871.5|15869.7|15866|15864.2|15872.7|15870.9|15862.9|15861.1|0
1767210900000|2025-12-31 19:55:00|15865.9|15864.1|15867|15865.2|15871.1|15869.3|15864.7|15862.9|0
1767211200000|2025-12-31 20:00:00|15867.6|15864.6|15848.3|15845.3|15868.5|15865.5|15846.7|15843.7|0
1767211500000|2025-12-31 20:05:00|15848.5|15845.5|15841.2|15838.2|15855.8|15852.8|15837.8|15834.8|0
1767211800000|2025-12-31 20:10:00|15840.5|15837.5|15838.9|15835.9|15840.5|15837.5|15828|15825|0
1767212100000|2025-12-31 20:15:00|15838.2|15835.2|15843.1|15840.1|15848.8|15845.8|15837.6|15834.6|0
1767212400000|2025-12-31 20:20:00|15841.3|15838.3|15832.4|15829.4|15841.3|15838.3|15827.5|15824.5|0
1767212700000|2025-12-31 20:25:00|15832.3|15829.3|15825.4|15822.4|15834.3|15831.3|15822.9|15819.9|0
1767213000000|2025-12-31 20:30:00|15825.5|15822.5|15837.7|15834.7|15847.1|15844.1|15820.9|15817.9|0
1767213300000|2025-12-31 20:35:00|15837.6|15834.6|15837|15834|15847.6|15844.6|15836.6|15833.6|0
1767213600000|2025-12-31 20:40:00|15837.2|15834.2|15841.2|15838.2|15841.2|15838.2|15831.7|15828.7|0
1767213900000|2025-12-31 20:45:00|15841.4|15838.4|15829.7|15826.7|15845|15842|15828.3|15825.3|0
1767214200000|2025-12-31 20:50:00|15829.4|15826.4|15826.7|15823.7|15836.8|15833.8|15822.3|15819.3|0
1767214500000|2025-12-31 20:55:00|15824.1|15821.1|15811.6|15808.6|15842.6|15839.6|15807.8|15804.8|0
1767214800000|2025-12-31 21:00:00|15812.2|15809.2|15808.7|15805.7|15818.3|15815.3|15807.6|15804.6|0
1767215100000|2025-12-31 21:05:00|15808.8|15805.8|15804.9|15801.9|15810.9|15807.9|15804.5|15801.5|0
1767215400000|2025-12-31 21:10:00|15804.8|15801.8|15806.7|15803.7|15807.2|15804.2|15804.4|15801.4|0
1767215700000|2025-12-31 21:15:00|15806.5|15803.5|15805.6|15802.6|15806.5|15803.5|15803.9|15800.9|0
1767216000000|2025-12-31 21:20:00|15805.4|15802.4|15805.5|15802.5|15807.9|15804.9|15805.2|15802.2|0
1767216300000|2025-12-31 21:25:00|15805.6|15802.6|15806.3|15803.3|15808.6|15805.6|15805.6|15802.6|0
1767216600000|2025-12-31 21:30:00|15806.4|15803.4|15804|15801|15807.4|15804.4|15804|15801|0
1767216900000|2025-12-31 21:35:00|15804.1|15801.1|15805.1|15802.1|15805.4|15802.4|15804|15801|0
1767217200000|2025-12-31 21:40:00|15805|15802|15805.4|15802.4|15805.9|15802.9|15803.4|15800.4|0
1767217500000|2025-12-31 21:45:00|15805.2|15802.2|15805|15802|15805.9|15802.9|15803|15800|0
1767217800000|2025-12-31 21:50:00|15804.9|15801.9|15806.5|15803.5|15806.8|15803.8|15804.5|15801.5|0
1767218100000|2025-12-31 21:55:00|15806.6|15803.6|15802.2|15799.2|15806.9|15803.9|15801.9|15798.9|0
1767218400000|2025-12-31 22:00:00|15802.5|15799.5|15803.1|15798.1|15803.1|15799.5|15801.9|15798.1|0
1767308400000|2026-01-01 23:00:00|15833.5|15828.5|15821.3|15816.3|15835.7|15830.7|15814.2|15809.2|0
1767308700000|2026-01-01 23:05:00|15821.2|15816.2|15830.8|15825.8|15831.2|15826.2|15820.2|15815.2|0
1767309000000|2026-01-01 23:10:00|15830.9|15825.9|15834.2|15829.2|15841.8|15836.8|15830.5|15825.5|0
1767309300000|2026-01-01 23:15:00|15834.3|15829.3|15835.7|15830.7|15841.8|15836.8|15833.7|15828.7|0
1767309600000|2026-01-01 23:20:00|15835.6|15830.6|15841|15836|15842.2|15837.2|15835.3|15830.3|0
1767309900000|2026-01-01 23:25:00|15840.8|15835.8|15836.9|15831.9|15843.9|15838.9|15836.3|15831.3|0
1767310200000|2026-01-01 23:30:00|15837.3|15832.3|15843.3|15838.3|15846|15841|15833.3|15828.3|0
1767310500000|2026-01-01 23:35:00|15843.2|15838.2|15843.1|15838.1|15845.8|15840.8|15842.1|15837.1|0
1767310800000|2026-01-01 23:40:00|15842.3|15837.3|15842.4|15837.4|15843.6|15838.6|15838.1|15833.1|0
1767311100000|2026-01-01 23:45:00|15841.9|15836.9|15847|15842|15849.6|15844.6|15841.3|15836.3|0
1767311400000|2026-01-01 23:50:00|15847.1|15842.1|15840.3|15835.3|15847.2|15842.2|15840.3|15835.3|0
1767311700000|2026-01-01 23:55:00|15840.4|15835.4|15845.5|15840.5|15845.6|15840.6|15839.5|15834.5|0
1767312000000|2026-01-02 00:00:00|15845.1|15840.1|15843.8|15838.8|15846.6|15841.6|15838.3|15833.3|0
1767312300000|2026-01-02 00:05:00|15843.9|15838.9|15833.8|15828.8|15847|15842|15829.9|15824.9|0
1767312600000|2026-01-02 00:10:00|15834.2|15829.2|15838.9|15833.9|15842.5|15837.5|15833.5|15828.5|0
1767312900000|2026-01-02 00:15:00|15838.2|15833.2|15846.3|15841.3|15846.8|15841.8|15836.5|15831.5|0
1767313200000|2026-01-02 00:20:00|15846.6|15841.6|15848.3|15843.3|15852.3|15847.3|15846.5|15841.5|0
1767313500000|2026-01-02 00:25:00|15848.6|15843.6|15851|15846|15852.4|15847.4|15845.9|15840.9|0
1767313800000|2026-01-02 00:30:00|15851.1|15846.1|15850.9|15845.9|15852.5|15847.5|15849.6|15844.6|0
1767314100000|2026-01-02 00:35:00|15850.6|15845.6|15847.3|15842.3|15852.3|15847.3|15846.2|15841.2|0
1767314400000|2026-01-02 00:40:00|15847.5|15842.5|15847|15842|15848.8|15843.8|15842.9|15837.9|0
1767314700000|2026-01-02 00:45:00|15847.2|15842.2|15847.2|15842.2|15852.1|15847.1|15846.5|15841.5|0
1767315000000|2026-01-02 00:50:00|15847.3|15842.3|15850.7|15845.7|15851.6|15846.6|15845.2|15840.2|0
1767315300000|2026-01-02 00:55:00|15850.9|15845.9|15854.4|15849.4|15856.5|15851.5|15849.3|15844.3|0
1767315600000|2026-01-02 01:00:00|15855.2|15850.2|15860.8|15855.8|15862.4|15857.4|15854.6|15849.6|0
1767315900000|2026-01-02 01:05:00|15860.6|15855.6|15863.9|15858.9|15864.8|15859.8|15860.2|15855.2|0
1767316200000|2026-01-02 01:10:00|15864.1|15859.1|15867.9|15862.9|15871.9|15866.9|15864.1|15859.1|0
1767316500000|2026-01-02 01:15:00|15868|15863|15865.9|15860.9|15871.4|15866.4|15865.8|15860.8|0
1767316800000|2026-01-02 01:20:00|15866|15861|15860.2|15855.2|15867.2|15862.2|15859.6|15854.6|0
1767317100000|2026-01-02 01:25:00|15860.3|15855.3|15869|15864|15870.2|15865.2|15859.8|15854.8|0
1767317400000|2026-01-02 01:30:00|15868.4|15863.4|15882.1|15877.1|15882.6|15877.6|15868.3|15863.3|0
1767317700000|2026-01-02 01:35:00|15882.3|15877.3|15880.1|15875.1|15883.6|15878.6|15879.4|15874.4|0
1767318000000|2026-01-02 01:40:00|15880.2|15875.2|15881|15876|15882|15877|15879.3|15874.3|0
1767318300000|2026-01-02 01:45:00|15881.1|15876.1|15881.4|15876.4|15882|15877|15878.8|15873.8|0
1767318600000|2026-01-02 01:50:00|15881.3|15876.3|15878.4|15873.4|15883.1|15878.1|15878.3|15873.3|0
1767318900000|2026-01-02 01:55:00|15878.2|15873.2|15884.5|15879.5|15885.2|15880.2|15875.6|15870.6|0
1767319200000|2026-01-02 02:00:00|15884.7|15879.7|15892.4|15887.4|15893.3|15888.3|15884.5|15879.5|0
1767319500000|2026-01-02 02:05:00|15892.1|15887.1|15890.8|15885.8|15894.8|15889.8|15889.5|15884.5|0
1767319800000|2026-01-02 02:10:00|15890.7|15885.7|15896.2|15891.2|15896.2|15891.2|15888.3|15883.3|0
1767320100000|2026-01-02 02:15:00|15896.3|15891.3|15895.8|15890.8|15899|15894|15893.5|15888.5|0
1767320400000|2026-01-02 02:20:00|15895.7|15890.7|15903|15898|15905.1|15900.1|15895|15890|0
1767320700000|2026-01-02 02:25:00|15902.9|15897.9|15907.8|15902.8|15909.5|15904.5|15902.9|15897.9|0
1767321000000|2026-01-02 02:30:00|15907.9|15902.9|15908|15903|15908.3|15903.3|15904.5|15899.5|0
1767321300000|2026-01-02 02:35:00|15907.9|15902.9|15907.9|15902.9|15910.7|15905.7|15906.1|15901.1|0
1767321600000|2026-01-02 02:40:00|15908|15903|15907.3|15902.3|15909.4|15904.4|15905.3|15900.3|0
1767321900000|2026-01-02 02:45:00|15907.5|15902.5|15911.4|15906.4|15911.6|15906.6|15905.9|15900.9|0
1767322200000|2026-01-02 02:50:00|15911.7|15906.7|15917.2|15912.2|15919.1|15914.1|15911|15906|0
1767322500000|2026-01-02 02:55:00|15917.3|15912.3|15916.8|15911.8|15919|15914|15915.6|15910.6|0
1767322800000|2026-01-02 03:00:00|15916.3|15911.3|15916.5|15911.5|15920|15915|15914.6|15909.6|0
1767323100000|2026-01-02 03:05:00|15916.6|15911.6|15913.4|15908.4|15917|15912|15912.4|15907.4|0
1767323400000|2026-01-02 03:10:00|15913.5|15908.5|15917.3|15912.3|15919.1|15914.1|15913|15908|0
1767323700000|2026-01-02 03:15:00|15917.2|15912.2|15917.7|15912.7|15917.7|15912.7|15914.6|15909.6|0
1767324000000|2026-01-02 03:20:00|15918.1|15913.1|15915.6|15910.6|15918.7|15913.7|15914|15909|0
1767324300000|2026-01-02 03:25:00|15915.5|15910.5|15917.1|15912.1|15917.3|15912.3|15914.2|15909.2|0
1767324600000|2026-01-02 03:30:00|15917.5|15912.5|15914.8|15909.8|15918.7|15913.7|15911.9|15906.9|0
1767324900000|2026-01-02 03:35:00|15914.7|15909.7|15920.5|15915.5|15920.6|15915.6|15912.4|15907.4|0
1767325200000|2026-01-02 03:40:00|15920.2|15915.2|15927.2|15922.2|15929|15924|15920.2|15915.2|0
1767325500000|2026-01-02 03:45:00|15927.3|15922.3|15928.1|15923.1|15929|15924|15923.3|15918.3|0
1767325800000|2026-01-02 03:50:00|15928|15923|15929.2|15924.2|15931.3|15926.3|15927.3|15922.3|0
1767326100000|2026-01-02 03:55:00|15929.3|15924.3|15931.3|15926.3|15931.8|15926.8|15928.2|15923.2|0
1767326400000|2026-01-02 04:00:00|15932|15927|15930.3|15925.3|15932.3|15927.3|15927.8|15922.8|0
1767326700000|2026-01-02 04:05:00|15930.2|15925.2|15932.7|15927.7|15933.3|15928.3|15928.8|15923.8|0
1767327000000|2026-01-02 04:10:00|15932.8|15927.8|15933.5|15928.5|15936.3|15931.3|15932.7|15927.7|0
1767327300000|2026-01-02 04:15:00|15933.3|15928.3|15933.8|15928.8|15935.5|15930.5|15932.2|15927.2|0
1767327600000|2026-01-02 04:20:00|15933.7|15928.7|15936.1|15931.1|15936.1|15931.1|15932.8|15927.8|0
1767327900000|2026-01-02 04:25:00|15936|15931|15933.8|15928.8|15938.9|15933.9|15929.2|15924.2|0
1767328200000|2026-01-02 04:30:00|15933.9|15928.9|15928.5|15923.5|15934.5|15929.5|15928.1|15923.1|0
1767328500000|2026-01-02 04:35:00|15928.4|15923.4|15929.9|15924.9|15932.2|15927.2|15926.4|15921.4|0
1767328800000|2026-01-02 04:40:00|15930.8|15925.8|15936.3|15931.3|15937.5|15932.5|15930.4|15925.4|0
1767329100000|2026-01-02 04:45:00|15936.4|15931.4|15934.4|15929.4|15936.4|15931.4|15932.9|15927.9|0
1767329400000|2026-01-02 04:50:00|15934.3|15929.3|15934.3|15929.3|15936.9|15931.9|15933.7|15928.7|0
1767329700000|2026-01-02 04:55:00|15934.4|15929.4|15931.4|15926.4|15934.4|15929.4|15930.4|15925.4|0
1767330000000|2026-01-02 05:00:00|15931.8|15926.8|15926.2|15921.2|15932.6|15927.6|15925.1|15920.1|0
1767330300000|2026-01-02 05:05:00|15926.3|15921.3|15930.6|15925.6|15932.9|15927.9|15923.1|15918.1|0
1767330600000|2026-01-02 05:10:00|15930.5|15925.5|15929.8|15924.8|15931.1|15926.1|15928.5|15923.5|0
1767330900000|2026-01-02 05:15:00|15929.7|15924.7|15932.1|15927.1|15933.3|15928.3|15929.4|15924.4|0
1767331200000|2026-01-02 05:20:00|15931.9|15926.9|15935.5|15930.5|15936.2|15931.2|15931.9|15926.9|0
1767331500000|2026-01-02 05:25:00|15935.6|15930.6|15935.1|15930.1|15936.3|15931.3|15932.5|15927.5|0
1767331800000|2026-01-02 05:30:00|15935.3|15930.3|15933.8|15928.8|15935.9|15930.9|15932.3|15927.3|0
1767332100000|2026-01-02 05:35:00|15933.7|15928.7|15932.1|15927.1|15934.1|15929.1|15932.1|15927.1|0
1767332400000|2026-01-02 05:40:00|15932.2|15927.2|15929.9|15924.9|15932.6|15927.6|15928.9|15923.9|0
1767332700000|2026-01-02 05:45:00|15929.8|15924.8|15934.6|15929.6|15935.1|15930.1|15929.6|15924.6|0
1767333000000|2026-01-02 05:50:00|15934.5|15929.5|15938.4|15933.4|15939.2|15934.2|15934.5|15929.5|0
1767333300000|2026-01-02 05:55:00|15938.3|15933.3|15940.6|15935.6|15943.1|15938.1|15938.3|15933.3|0
1767333600000|2026-01-02 06:00:00|15940.5|15935.5|15941.6|15936.6|15942|15937|15937.8|15932.8|0
1767333900000|2026-01-02 06:05:00|15941.4|15936.4|15942.2|15937.2|15943.7|15938.7|15939.9|15934.9|0
1767334200000|2026-01-02 06:10:00|15942.3|15937.3|15941|15936|15943.8|15938.8|15941|15936|0
1767334500000|2026-01-02 06:15:00|15941.2|15936.2|15942.7|15937.7|15943.3|15938.3|15940.9|15935.9|0
1767334800000|2026-01-02 06:20:00|15942.6|15937.6|15942|15937|15943.6|15938.6|15941.8|15936.8|0
1767335100000|2026-01-02 06:25:00|15942.2|15937.2|15940.8|15935.8|15943.3|15938.3|15940|15935|0
1767335400000|2026-01-02 06:30:00|15940.7|15935.7|15939.5|15934.5|15941.2|15936.2|15937.5|15932.5|0
1767335700000|2026-01-02 06:35:00|15939.6|15934.6|15941.2|15936.2|15942.4|15937.4|15938.2|15933.2|0
1767336000000|2026-01-02 06:40:00|15941.1|15936.1|15945.6|15940.6|15947.4|15942.4|15941.1|15936.1|0
1767336300000|2026-01-02 06:45:00|15945.8|15940.8|15940.5|15935.5|15947.2|15942.2|15938.9|15933.9|0
1767336600000|2026-01-02 06:50:00|15940.4|15935.4|15940.9|15935.9|15941.4|15936.4|15939|15934|0
1767336900000|2026-01-02 06:55:00|15941|15936|15939.4|15934.4|15942.2|15937.2|15938.5|15933.5|0
1767337200000|2026-01-02 07:00:00|15939.2|15934.2|15939.2|15934.2|15946|15941|15938.7|15933.7|0
1767337500000|2026-01-02 07:05:00|15939.4|15934.4|15940.2|15935.2|15942.2|15937.2|15938.7|15933.7|0
1767337800000|2026-01-02 07:10:00|15940.3|15935.3|15935.7|15930.7|15941|15936|15935.7|15930.7|0
1767338100000|2026-01-02 07:15:00|15935.4|15930.4|15932.4|15927.4|15936.6|15931.6|15931.6|15926.6|0
1767338400000|2026-01-02 07:20:00|15932.6|15927.6|15938.8|15933.8|15939.2|15934.2|15931.1|15926.1|0
1767338700000|2026-01-02 07:25:00|15938.7|15933.7|15939.4|15934.4|15942.5|15937.5|15936.4|15931.4|0
1767339000000|2026-01-02 07:30:00|15939.5|15934.5|15938|15933|15942|15937|15937.8|15932.8|0
1767339300000|2026-01-02 07:35:00|15938.1|15933.1|15941|15936|15941.5|15936.5|15937.6|15932.6|0
1767339600000|2026-01-02 07:40:00|15941.1|15936.1|15940.9|15935.9|15943.4|15938.4|15940|15935|0
1767339900000|2026-01-02 07:45:00|15940.7|15935.7|15933.6|15928.6|15941.2|15936.2|15933.4|15928.4|0
1767340200000|2026-01-02 07:50:00|15933.7|15928.7|15935.1|15930.1|15935.9|15930.9|15932.4|15927.4|0
1767340500000|2026-01-02 07:55:00|15935|15930|15939.6|15934.6|15943.3|15938.3|15934.7|15929.7|0
1767340800000|2026-01-02 08:00:00|15939.7|15934.7|15680.7|15677.7|15942.8|15937.8|15680.7|15677.7|0
1767344400000|2026-01-02 09:00:00|15800.7|15797.7|16001.8|15998.8|16001.8|15998.8|15800.7|15797.7|0
1767344700000|2026-01-02 09:05:00|16001.5|15998.5|16015.6|16012.6|16015.9|16012.9|16001.2|15998.2|0
1767345000000|2026-01-02 09:10:00|16016.9|16013.9|16028.6|16025.6|16028.6|16025.6|16016.9|16013.9|0
1767345300000|2026-01-02 09:15:00|16028.9|16025.9|16019.8|16016.8|16028.9|16025.9|16014.4|16011.4|0
1767345600000|2026-01-02 09:20:00|16019.9|16016.9|16013.4|16010.4|16020|16017|16011.1|16008.1|0
1767345900000|2026-01-02 09:25:00|16013.1|16010.1|16018.6|16015.6|16018.6|16015.6|16011.8|16008.8|0
1767346200000|2026-01-02 09:30:00|16019|16016|16017.1|16014.1|16019.3|16016.3|16015|16012|0
1767346500000|2026-01-02 09:35:00|16017.3|16014.3|16017.6|16014.6|16017.8|16014.8|16015.5|16012.5|0
1767346800000|2026-01-02 09:40:00|16017.8|16014.8|16018|16015|16019.1|16016.1|16016.3|16013.3|0
1767347100000|2026-01-02 09:45:00|16018.5|16015.5|16015.2|16012.2|16020|16017|16014.1|16011.1|0
1767347400000|2026-01-02 09:50:00|16015.4|16012.4|16016|16013|16016.8|16013.8|16013.4|16010.4|0
1767347700000|2026-01-02 09:55:00|16016.1|16013.1|16014.6|16011.6|16016.7|16013.7|16013.3|16010.3|0
1767348000000|2026-01-02 10:00:00|16015.3|16012.3|16013.8|16010.8|16015.8|16012.8|16012.3|16009.3|0
1767348300000|2026-01-02 10:05:00|16013.6|16010.6|16011.9|16008.9|16015.5|16012.5|16011.4|16008.4|0
1767348600000|2026-01-02 10:10:00|16011.8|16008.8|16010.3|16007.3|16013.4|16010.4|16010.3|16007.3|0
1767348900000|2026-01-02 10:15:00|16010.6|16007.6|16012.9|16009.9|16013|16010|16009.9|16006.9|0
1767349200000|2026-01-02 10:20:00|16013|16010|16008.4|16005.4|16013.2|16010.2|16007.7|16004.7|0
1767349500000|2026-01-02 10:25:00|16007.9|16004.9|16006.9|16003.9|16010.1|16007.1|16006.8|16003.8|0
1767349800000|2026-01-02 10:30:00|16006.6|16003.6|16006.9|16003.9|16010.4|16007.4|16006.4|16003.4|0
1767350100000|2026-01-02 10:35:00|16006.7|16003.7|16007.7|16004.7|16008.1|16005.1|16005.4|16002.4|0
1767350400000|2026-01-02 10:40:00|16007.6|16004.6|16009.6|16006.6|16010.3|16007.3|16007.3|16004.3|0
1767350700000|2026-01-02 10:45:00|16009.4|16006.4|16015.2|16012.2|16015.9|16012.9|16009.4|16006.4|0
1767351000000|2026-01-02 10:50:00|16014.5|16011.5|16013.5|16010.5|16014.5|16011.5|16011.7|16008.7|0
1767351300000|2026-01-02 10:55:00|16013.7|16010.7|16014.8|16011.8|16015.4|16012.4|16013.6|16010.6|0
1767351600000|2026-01-02 11:00:00|16014.5|16011.5|16017|16014|16017.4|16014.4|16014.5|16011.5|0
1767351900000|2026-01-02 11:05:00|16017.1|16014.1|16017.7|16014.7|16018.8|16015.8|16016.2|16013.2|0
1767352200000|2026-01-02 11:10:00|16017.6|16014.6|16016.1|16013.1|16018.8|16015.8|16016.1|16013.1|0
1767352500000|2026-01-02 11:15:00|16016.2|16013.2|16011.3|16008.3|16016.5|16013.5|16011.2|16008.2|0
1767352800000|2026-01-02 11:20:00|16011.1|16008.1|16009.2|16006.2|16011.9|16008.9|16008.6|16005.6|0
1767353100000|2026-01-02 11:25:00|16008.8|16005.8|16006.7|16003.7|16009.2|16006.2|16006.2|16003.2|0
1767353400000|2026-01-02 11:30:00|16006.8|16003.8|16006.1|16003.1|16007.7|16004.7|16003.8|16000.8|0
1767353700000|2026-01-02 11:35:00|16006.3|16003.3|16003.9|16000.9|16008.5|16005.5|16003.9|16000.9|0
1767354000000|2026-01-02 11:40:00|16004|16001|16005.8|16002.8|16007.2|16004.2|16002.3|15999.3|0
1767354300000|2026-01-02 11:45:00|16005.4|16002.4|16005.4|16002.4|16005.4|16002.4|16003.6|16000.6|0
1767354600000|2026-01-02 11:50:00|16005.5|16002.5|16002|15999|16006|16003|16002|15999|0
1767354900000|2026-01-02 11:55:00|16001.4|15998.4|16000.9|15997.9|16001.4|15998.4|15998.6|15995.6|0
1767355200000|2026-01-02 12:00:00|15997.4|15994.4|15981.2|15978.2|15997.4|15994.4|15981.2|15978.2|0
1767355500000|2026-01-02 12:05:00|15981.3|15978.3|15977.4|15974.4|15983.2|15980.2|15977.1|15974.1|0
1767355800000|2026-01-02 12:10:00|15977.3|15974.3|15976.1|15973.1|15977.3|15974.3|15971.3|15968.3|0
1767356100000|2026-01-02 12:15:00|15976|15973|15983.2|15980.2|15983.7|15980.7|15976|15973|0
1767356400000|2026-01-02 12:20:00|15983.1|15980.1|15979|15976|15984.2|15981.2|15979|15976|0
1767356700000|2026-01-02 12:25:00|15978.7|15975.7|15983|15980|15983|15980|15978.5|15975.5|0
1767357000000|2026-01-02 12:30:00|15983.1|15980.1|15983.6|15980.6|15985.3|15982.3|15982.6|15979.6|0
1767357300000|2026-01-02 12:35:00|15983.3|15980.3|15980.5|15977.5|15983.5|15980.5|15979.3|15976.3|0
1767357600000|2026-01-02 12:40:00|15980.2|15977.2|15984.8|15981.8|15985.3|15982.3|15979.9|15976.9|0
1767357900000|2026-01-02 12:45:00|15984.6|15981.6|15980.6|15977.6|15984.8|15981.8|15980.4|15977.4|0
1767358200000|2026-01-02 12:50:00|15980.7|15977.7|15976|15973|15981|15978|15976|15973|0
1767358500000|2026-01-02 12:55:00|15975.9|15972.9|15974.5|15971.5|15977.5|15974.5|15973.9|15970.9|0
1767358800000|2026-01-02 13:00:00|15974.7|15971.7|15970.8|15967.8|15975.6|15972.6|15970.2|15967.2|0
1767359100000|2026-01-02 13:05:00|15971.1|15968.1|15970.4|15967.4|15975.1|15972.1|15970.2|15967.2|0
1767359400000|2026-01-02 13:10:00|15970.7|15967.7|15972.7|15969.7|15973.5|15970.5|15969.1|15966.1|0
1767359700000|2026-01-02 13:15:00|15972.5|15969.5|15975.1|15972.1|15975.9|15972.9|15970.3|15967.3|0
1767360000000|2026-01-02 13:20:00|15975.2|15972.2|15970.6|15967.6|15977.1|15974.1|15970.3|15967.3|0
1767360300000|2026-01-02 13:25:00|15970.8|15967.8|15971.5|15968.5|15971.6|15968.6|15968.1|15965.1|0
1767360600000|2026-01-02 13:30:00|15971.6|15968.6|15680.1|15678.3|15972.4|15970|15680.1|15678.3|0
1767364200000|2026-01-02 14:30:00|15865.5|15863.7|15933.3|15931.5|15984.2|15982.4|15865.5|15863.7|0
1767364500000|2026-01-02 14:35:00|15931|15929.2|15921|15919.2|15952.3|15950.5|15916.5|15914.7|0
1767364800000|2026-01-02 14:40:00|15920.7|15918.9|15954.6|15952.8|15958.3|15956.5|15913.6|15911.8|0
1767365100000|2026-01-02 14:45:00|15954.5|15952.7|15998|15996.2|16012.9|16011.1|15954.5|15952.7|0
1767365400000|2026-01-02 14:50:00|15998.4|15996.6|15970.7|15968.9|16032.7|16030.9|15967.1|15965.3|0
1767365700000|2026-01-02 14:55:00|15969.9|15968.1|15939.6|15937.8|15973.1|15971.3|15933.7|15931.9|0
1767366000000|2026-01-02 15:00:00|15942.1|15940.3|15935.3|15933.5|15975|15973.2|15930.4|15928.6|0
1767366300000|2026-01-02 15:05:00|15934.1|15932.3|15891.1|15889.3|15934.9|15933.1|15889.4|15887.6|0
1767366600000|2026-01-02 15:10:00|15890.7|15888.9|15815.2|15813.4|15894.7|15892.9|15803.5|15801.7|0
1767366900000|2026-01-02 15:15:00|15815|15813.2|15787.3|15785.5|15815|15813.2|15765.6|15763.8|0
1767367200000|2026-01-02 15:20:00|15788.9|15787.1|15735.9|15734.1|15792.8|15791|15732.1|15730.3|0
1767367500000|2026-01-02 15:25:00|15739.6|15737.8|15751.1|15749.3|15763.7|15761.9|15725.1|15723.3|0
1767367800000|2026-01-02 15:30:00|15747.9|15746.1|15777.9|15776.1|15791.4|15789.6|15734.1|15732.3|0
1767368100000|2026-01-02 15:35:00|15778.4|15776.6|15801.8|15800|15802.7|15800.9|15776.9|15775.1|0
1767368400000|2026-01-02 15:40:00|15802.4|15800.6|15818.3|15816.5|15831.5|15829.7|15800.4|15798.6|0
1767368700000|2026-01-02 15:45:00|15818.2|15816.4|15773|15771.2|15825.1|15823.3|15772.4|15770.6|0
1767369000000|2026-01-02 15:50:00|15772.8|15771|15717.4|15715.6|15774.3|15772.5|15702.1|15700.3|0
1767369300000|2026-01-02 15:55:00|15717.7|15715.9|15635.6|15633.8|15724.7|15722.9|15623.9|15622.1|0
1767369600000|2026-01-02 16:00:00|15633.3|15631.5|15604.3|15602.5|15637.2|15635.4|15600.4|15598.6|0
1767369900000|2026-01-02 16:05:00|15602.9|15601.1|15604.2|15602.4|15604.4|15602.6|15583.5|15581.7|0
1767370200000|2026-01-02 16:10:00|15605.1|15603.3|15608.2|15606.4|15610.4|15608.6|15556.1|15554.3|0
1767370500000|2026-01-02 16:15:00|15609|15607.2|15572.7|15570.9|15623.4|15621.6|15563.9|15562.1|0
1767370800000|2026-01-02 16:20:00|15573.1|15571.3|15602|15600.2|15605.3|15603.5|15563.2|15561.4|0
1767371100000|2026-01-02 16:25:00|15602.5|15600.7|15601.6|15599.8|15622.8|15621|15593.6|15591.8|0
1767371400000|2026-01-02 16:30:00|15601.2|15599.4|15628.9|15627.1|15633.2|15631.4|15589.1|15587.3|0
1767371700000|2026-01-02 16:35:00|15629|15627.2|15597.4|15595.6|15630.4|15628.6|15596.3|15594.5|0
1767372000000|2026-01-02 16:40:00|15598.1|15596.3|15583.9|15582.1|15601|15599.2|15580.6|15578.8|0
1767372300000|2026-01-02 16:45:00|15582.5|15580.7|15579.3|15577.5|15591.1|15589.3|15571.3|15569.5|0
1767372600000|2026-01-02 16:50:00|15579.5|15577.7|15546|15544.2|15582.3|15580.5|15541.4|15539.6|0
1767372900000|2026-01-02 16:55:00|15547.2|15545.4|15561.8|15560|15564.5|15562.7|15544.8|15543|0
1767373200000|2026-01-02 17:00:00|15561|15559.2|15553.3|15551.5|15563.2|15561.4|15544.5|15542.7|0
1767373500000|2026-01-02 17:05:00|15553.7|15551.9|15571.8|15570|15577.1|15575.3|15553.7|15551.9|0
1767373800000|2026-01-02 17:10:00|15571.5|15569.7|15596.1|15594.3|15601.9|15600.1|15571.5|15569.7|0
1767374100000|2026-01-02 17:15:00|15596.9|15595.1|15587.1|15585.3|15599.8|15598|15586.9|15585.1|0
1767374400000|2026-01-02 17:20:00|15587|15585.2|15593.3|15591.5|15597.9|15596.1|15575.7|15573.9|0
1767374700000|2026-01-02 17:25:00|15593.9|15592.1|15602.9|15601.1|15602.9|15601.1|15587.9|15586.1|0
1767375000000|2026-01-02 17:30:00|15602.8|15601|15589.1|15587.3|15610.1|15608.3|15585.3|15583.5|0
1767375300000|2026-01-02 17:35:00|15589.6|15587.8|15588.5|15586.7|15595.2|15593.4|15583.9|15582.1|0
1767375600000|2026-01-02 17:40:00|15588.9|15587.1|15584.1|15582.3|15595.4|15593.6|15581|15579.2|0
1767375900000|2026-01-02 17:45:00|15584.9|15583.1|15558.5|15556.7|15591.8|15590|15549.5|15547.7|0
1767376200000|2026-01-02 17:50:00|15557.2|15555.4|15563.2|15561.4|15567|15565.2|15550|15548.2|0
1767376500000|2026-01-02 17:55:00|15561.2|15559.4|15557.6|15555.8|15569.9|15568.1|15551.1|15549.3|0
1767376800000|2026-01-02 18:00:00|15557.2|15555.4|15576.6|15574.8|15580|15578.2|15556.3|15554.5|0
1767377100000|2026-01-02 18:05:00|15576.7|15574.9|15562.5|15560.7|15580.8|15579|15556.1|15554.3|0
1767377400000|2026-01-02 18:10:00|15562.2|15560.4|15551.2|15549.4|15572.2|15570.4|15549.5|15547.7|0
1767377700000|2026-01-02 18:15:00|15550.7|15548.9|15567.5|15565.7|15573.8|15572|15547.3|15545.5|0
1767378000000|2026-01-02 18:20:00|15567.7|15565.9|15563|15561.2|15579.8|15578|15560.6|15558.8|0
1767378300000|2026-01-02 18:25:00|15563.6|15561.8|15554.8|15553|15566.9|15565.1|15553|15551.2|0
1767378600000|2026-01-02 18:30:00|15554.7|15552.9|15552.4|15550.6|15556.9|15555.1|15544.3|15542.5|0
1767378900000|2026-01-02 18:35:00|15552.5|15550.7|15554|15552.2|15561.7|15559.9|15546.4|15544.6|0
1767379200000|2026-01-02 18:40:00|15554.3|15552.5|15552.4|15550.6|15554.3|15552.5|15541.6|15539.8|0
1767379500000|2026-01-02 18:45:00|15552.8|15551|15516.7|15514.9|15564|15562.2|15515.2|15513.4|0
1767379800000|2026-01-02 18:50:00|15516.6|15514.8|15517.5|15515.7|15519.4|15517.6|15502.8|15501|0
1767380100000|2026-01-02 18:55:00|15517.6|15515.8|15516.4|15514.6|15517.9|15516.1|15502.3|15500.5|0
1767380400000|2026-01-02 19:00:00|15517.2|15515.4|15532.9|15531.1|15534|15532.2|15514.4|15512.6|0
1767380700000|2026-01-02 19:05:00|15533.2|15531.4|15566.3|15564.5|15567.5|15565.7|15532.8|15531|0
1767381000000|2026-01-02 19:10:00|15565.1|15563.3|15578.4|15576.6|15582.9|15581.1|15561.7|15559.9|0
1767381300000|2026-01-02 19:15:00|15578.9|15577.1|15569.2|15567.4|15581.7|15579.9|15566.7|15564.9|0
1767381600000|2026-01-02 19:20:00|15568.8|15567|15588.3|15586.5|15591.5|15589.7|15562|15560.2|0
1767381900000|2026-01-02 19:25:00|15588.2|15586.4|15582|15580.2|15593.5|15591.7|15575.5|15573.7|0
1767382200000|2026-01-02 19:30:00|15582.3|15580.5|15602.2|15600.4|15604|15602.2|15582.3|15580.5|0
1767382500000|2026-01-02 19:35:00|15602.3|15600.5|15602.5|15600.7|15606.3|15604.5|15595.2|15593.4|0
1767382800000|2026-01-02 19:40:00|15602.3|15600.5|15594.2|15592.4|15612.1|15610.3|15594.2|15592.4|0
1767383100000|2026-01-02 19:45:00|15594.4|15592.6|15589.9|15588.1|15599.5|15597.7|15583.6|15581.8|0
1767383400000|2026-01-02 19:50:00|15591.2|15589.4|15577.8|15576|15591.9|15590.1|15573.8|15572|0
1767383700000|2026-01-02 19:55:00|15578.2|15576.4|15560|15558.2|15578.2|15576.4|15554.4|15552.6|0
1767384000000|2026-01-02 20:00:00|15560.6|15557.6|15574.1|15571.1|15578.9|15575.9|15556.8|15553.8|0
1767384300000|2026-01-02 20:05:00|15574.4|15571.4|15573.9|15570.9|15580.8|15577.8|15567.7|15564.7|0
1767384600000|2026-01-02 20:10:00|15573.8|15570.8|15584.1|15581.1|15589|15586|15573.8|15570.8|0
1767384900000|2026-01-02 20:15:00|15583.9|15580.9|15600.1|15597.1|15600.6|15597.6|15582.9|15579.9|0
1767385200000|2026-01-02 20:20:00|15600.6|15597.6|15601.3|15598.3|15605.4|15602.4|15595.7|15592.7|0
1767385500000|2026-01-02 20:25:00|15601.8|15598.8|15599.6|15596.6|15607.7|15604.7|15591.6|15588.6|0
1767385800000|2026-01-02 20:30:00|15599.9|15596.9|15585.5|15582.5|15605.2|15602.2|15584.8|15581.8|0
1767386100000|2026-01-02 20:35:00|15585.6|15582.6|15584|15581|15597.5|15594.5|15582.9|15579.9|0
1767386400000|2026-01-02 20:40:00|15584.3|15581.3|15571.3|15568.3|15584.5|15581.5|15570.3|15567.3|0
1767386700000|2026-01-02 20:45:00|15571.6|15568.6|15568|15565|15580.1|15577.1|15558.4|15555.4|0
1767387000000|2026-01-02 20:50:00|15568.7|15565.7|15571.7|15568.7|15585.6|15582.6|15566.6|15563.6|0
1767387300000|2026-01-02 20:55:00|15572.2|15569.2|15578.1|15575.1|15581.5|15578.5|15561.8|15558.8|0
1767567600000|2026-01-04 23:00:00|15602|15597|15614.7|15609.7|15622.7|15617.7|15602|15597|0
1767567900000|2026-01-04 23:05:00|15615.8|15610.8|15605|15600|15616.6|15611.6|15592.6|15587.6|0
1767568200000|2026-01-04 23:10:00|15606.5|15601.5|15604|15599|15611|15606|15593.4|15588.4|0
1767568500000|2026-01-04 23:15:00|15604.3|15599.3|15611.5|15606.5|15613.7|15608.7|15602.7|15597.7|0
1767568800000|2026-01-04 23:20:00|15611.4|15606.4|15622.7|15617.7|15624.1|15619.1|15610.9|15605.9|0
1767569100000|2026-01-04 23:25:00|15622.6|15617.6|15626.9|15621.9|15629.4|15624.4|15621.3|15616.3|0
1767569400000|2026-01-04 23:30:00|15626.8|15621.8|15624.8|15619.8|15626.9|15621.9|15613.7|15608.7|0
1767569700000|2026-01-04 23:35:00|15625.5|15620.5|15620|15615|15627.4|15622.4|15618.3|15613.3|0
1767570000000|2026-01-04 23:40:00|15620.1|15615.1|15609.1|15604.1|15620.2|15615.2|15608.5|15603.5|0
1767570300000|2026-01-04 23:45:00|15609.8|15604.8|15615.5|15610.5|15616.7|15611.7|15599.8|15594.8|0
1767570600000|2026-01-04 23:50:00|15615.9|15610.9|15621|15616|15624.2|15619.2|15612.2|15607.2|0
1767570900000|2026-01-04 23:55:00|15621.1|15616.1|15625.9|15620.9|15627.9|15622.9|15620.3|15615.3|0
1767571200000|2026-01-05 00:00:00|15627.4|15622.4|15637|15632|15637.4|15632.4|15624.3|15619.3|0
1767571500000|2026-01-05 00:05:00|15636.1|15631.1|15627.2|15622.2|15639.4|15634.4|15626.2|15621.2|0
1767571800000|2026-01-05 00:10:00|15626.8|15621.8|15623.1|15618.1|15627.1|15622.1|15619.6|15614.6|0
1767572100000|2026-01-05 00:15:00|15623.6|15618.6|15635.4|15630.4|15639.6|15634.6|15623|15618|0
1767572400000|2026-01-05 00:20:00|15635.6|15630.6|15634.7|15629.7|15640.2|15635.2|15631|15626|0
1767572700000|2026-01-05 00:25:00|15634.5|15629.5|15634.1|15629.1|15637.6|15632.6|15630.1|15625.1|0
1767573000000|2026-01-05 00:30:00|15634.4|15629.4|15629.7|15624.7|15635.8|15630.8|15626.8|15621.8|0
1767573300000|2026-01-05 00:35:00|15629.8|15624.8|15616.7|15611.7|15630.8|15625.8|15611.5|15606.5|0
1767573600000|2026-01-05 00:40:00|15616.8|15611.8|15622.8|15617.8|15624|15619|15613.7|15608.7|0
1767573900000|2026-01-05 00:45:00|15623|15618|15627|15622|15631|15626|15622.3|15617.3|0
1767574200000|2026-01-05 00:50:00|15627.2|15622.2|15631.4|15626.4|15634|15629|15625|15620|0
1767574500000|2026-01-05 00:55:00|15631.3|15626.3|15632.2|15627.2|15634.7|15629.7|15627.5|15622.5|0
1767574800000|2026-01-05 01:00:00|15632.5|15627.5|15630.6|15625.6|15645.1|15640.1|15629|15624|0
1767575100000|2026-01-05 01:05:00|15631|15626|15630.6|15625.6|15635|15630|15622.1|15617.1|0
1767575400000|2026-01-05 01:10:00|15630.2|15625.2|15630.6|15625.6|15631.8|15626.8|15622.7|15617.7|0
1767575700000|2026-01-05 01:15:00|15630.5|15625.5|15626.9|15621.9|15630.6|15625.6|15623.5|15618.5|0
1767576000000|2026-01-05 01:20:00|15626.8|15621.8|15629.8|15624.8|15632.6|15627.6|15621.3|15616.3|0
1767576300000|2026-01-05 01:25:00|15629.7|15624.7|15633.2|15628.2|15633.7|15628.7|15626|15621|0
1767576600000|2026-01-05 01:30:00|15633.4|15628.4|15631.1|15626.1|15636.8|15631.8|15631.1|15626.1|0
1767576900000|2026-01-05 01:35:00|15631.2|15626.2|15642.2|15637.2|15644.5|15639.5|15630.8|15625.8|0
1767577200000|2026-01-05 01:40:00|15642.7|15637.7|15639.4|15634.4|15643.1|15638.1|15637.7|15632.7|0
1767577500000|2026-01-05 01:45:00|15639.3|15634.3|15628.2|15623.2|15640.1|15635.1|15626.2|15621.2|0
1767577800000|2026-01-05 01:50:00|15628.5|15623.5|15631.8|15626.8|15632.3|15627.3|15622.4|15617.4|0
1767578100000|2026-01-05 01:55:00|15631.4|15626.4|15626.2|15621.2|15632.8|15627.8|15626|15621|0
1767578400000|2026-01-05 02:00:00|15626|15621|15641.9|15636.9|15643|15638|15626|15621|0
1767578700000|2026-01-05 02:05:00|15641.8|15636.8|15639|15634|15642.5|15637.5|15637.2|15632.2|0
1767579000000|2026-01-05 02:10:00|15638.9|15633.9|15633.9|15628.9|15639.4|15634.4|15633.1|15628.1|0
1767579300000|2026-01-05 02:15:00|15634.1|15629.1|15633.6|15628.6|15637.6|15632.6|15632|15627|0
1767579600000|2026-01-05 02:20:00|15633.5|15628.5|15630.2|15625.2|15634.6|15629.6|15628.3|15623.3|0
1767579900000|2026-01-05 02:25:00|15630.3|15625.3|15631.7|15626.7|15633.3|15628.3|15629|15624|0
1767580200000|2026-01-05 02:30:00|15631.8|15626.8|15633.8|15628.8|15633.9|15628.9|15627|15622|0
1767580500000|2026-01-05 02:35:00|15634|15629|15629.3|15624.3|15635.1|15630.1|15626|15621|0
1767580800000|2026-01-05 02:40:00|15629.2|15624.2|15632.3|15627.3|15632.5|15627.5|15623.4|15618.4|0
1767581100000|2026-01-05 02:45:00|15632|15627|15638.7|15633.7|15640.7|15635.7|15631.5|15626.5|0
1767581400000|2026-01-05 02:50:00|15638.8|15633.8|15640.2|15635.2|15640.2|15635.2|15636.2|15631.2|0
1767581700000|2026-01-05 02:55:00|15639.9|15634.9|15637.2|15632.2|15639.9|15634.9|15636.3|15631.3|0
1767582000000|2026-01-05 03:00:00|15637.1|15632.1|15638.4|15633.4|15640.1|15635.1|15634.5|15629.5|0
1767582300000|2026-01-05 03:05:00|15638.3|15633.3|15640.2|15635.2|15642.4|15637.4|15637.8|15632.8|0
1767582600000|2026-01-05 03:10:00|15640.6|15635.6|15635.4|15630.4|15640.6|15635.6|15635.2|15630.2|0
1767582900000|2026-01-05 03:15:00|15635.3|15630.3|15636.2|15631.2|15637.1|15632.1|15632.5|15627.5|0
1767583200000|2026-01-05 03:20:00|15636.1|15631.1|15635.8|15630.8|15638.5|15633.5|15634.6|15629.6|0
1767583500000|2026-01-05 03:25:00|15635.7|15630.7|15636.9|15631.9|15638.9|15633.9|15634.6|15629.6|0
1767583800000|2026-01-05 03:30:00|15636.1|15631.1|15634|15629|15636.9|15631.9|15632.6|15627.6|0
1767584100000|2026-01-05 03:35:00|15634.1|15629.1|15634.9|15629.9|15635.8|15630.8|15630.9|15625.9|0
1767584400000|2026-01-05 03:40:00|15634.6|15629.6|15631.2|15626.2|15635.2|15630.2|15629.7|15624.7|0
1767584700000|2026-01-05 03:45:00|15631|15626|15631.1|15626.1|15633.2|15628.2|15628.2|15623.2|0
1767585000000|2026-01-05 03:50:00|15631.2|15626.2|15629.7|15624.7|15631.5|15626.5|15626.5|15621.5|0
1767585300000|2026-01-05 03:55:00|15629.6|15624.6|15630.3|15625.3|15632.9|15627.9|15629.1|15624.1|0
1767585600000|2026-01-05 04:00:00|15630|15625|15628.2|15623.2|15630.3|15625.3|15627.2|15622.2|0
1767585900000|2026-01-05 04:05:00|15628.3|15623.3|15629|15624|15630.5|15625.5|15626.8|15621.8|0
1767586200000|2026-01-05 04:10:00|15628.6|15623.6|15628.4|15623.4|15629.8|15624.8|15628|15623|0
1767586500000|2026-01-05 04:15:00|15628.3|15623.3|15631.4|15626.4|15632.3|15627.3|15626.6|15621.6|0
1767586800000|2026-01-05 04:20:00|15631.7|15626.7|15632.4|15627.4|15635.5|15630.5|15631|15626|0
1767587100000|2026-01-05 04:25:00|15632.3|15627.3|15629.2|15624.2|15633.3|15628.3|15625.9|15620.9|0
1767587400000|2026-01-05 04:30:00|15629.3|15624.3|15632.7|15627.7|15634.3|15629.3|15628.2|15623.2|0
1767587700000|2026-01-05 04:35:00|15632.6|15627.6|15636.3|15631.3|15638.5|15633.5|15632.4|15627.4|0
1767588000000|2026-01-05 04:40:00|15636.4|15631.4|15641.3|15636.3|15641.4|15636.4|15636|15631|0
1767588300000|2026-01-05 04:45:00|15641.4|15636.4|15643.8|15638.8|15646.4|15641.4|15641.4|15636.4|0
1767588600000|2026-01-05 04:50:00|15643.9|15638.9|15644.7|15639.7|15646.4|15641.4|15643.7|15638.7|0
1767588900000|2026-01-05 04:55:00|15644.6|15639.6|15645.8|15640.8|15648.3|15643.3|15644|15639|0
1767589200000|2026-01-05 05:00:00|15645.7|15640.7|15645|15640|15646.6|15641.6|15641.7|15636.7|0
1767589500000|2026-01-05 05:05:00|15645.1|15640.1|15635.7|15630.7|15645.4|15640.4|15633.7|15628.7|0
1767589800000|2026-01-05 05:10:00|15635.8|15630.8|15634.3|15629.3|15638.9|15633.9|15634|15629|0
1767590100000|2026-01-05 05:15:00|15634.1|15629.1|15635.1|15630.1|15637|15632|15631.5|15626.5|0
1767590400000|2026-01-05 05:20:00|15634.9|15629.9|15640.3|15635.3|15640.6|15635.6|15634.3|15629.3|0
1767590700000|2026-01-05 05:25:00|15640.2|15635.2|15640.1|15635.1|15642.6|15637.6|15639.1|15634.1|0
1767591000000|2026-01-05 05:30:00|15640.4|15635.4|15642.8|15637.8|15643.6|15638.6|15638.9|15633.9|0
1767591300000|2026-01-05 05:35:00|15642.7|15637.7|15638.3|15633.3|15643.4|15638.4|15637.7|15632.7|0
1767591600000|2026-01-05 05:40:00|15638.4|15633.4|15642.4|15637.4|15643.6|15638.6|15638|15633|0
1767591900000|2026-01-05 05:45:00|15642.1|15637.1|15644|15639|15645.6|15640.6|15640.8|15635.8|0
1767592200000|2026-01-05 05:50:00|15644.1|15639.1|15644.3|15639.3|15646.3|15641.3|15644|15639|0
1767592500000|2026-01-05 05:55:00|15644.4|15639.4|15650.5|15645.5|15652|15647|15644.2|15639.2|0
1767592800000|2026-01-05 06:00:00|15650.6|15645.6|15651.6|15646.6|15653.6|15648.6|15649|15644|0
1767593100000|2026-01-05 06:05:00|15651.7|15646.7|15650.3|15645.3|15655|15650|15650.2|15645.2|0
1767593400000|2026-01-05 06:10:00|15650.2|15645.2|15650.9|15645.9|15652.6|15647.6|15648.7|15643.7|0
1767593700000|2026-01-05 06:15:00|15651|15646|15653.3|15648.3|15654.3|15649.3|15648|15643|0
1767594000000|2026-01-05 06:20:00|15653.6|15648.6|15649.3|15644.3|15656.6|15651.6|15648.3|15643.3|0
1767594300000|2026-01-05 06:25:00|15649.2|15644.2|15640.2|15635.2|15649.9|15644.9|15639.3|15634.3|0
1767594600000|2026-01-05 06:30:00|15640.3|15635.3|15638.6|15633.6|15641.1|15636.1|15633.2|15628.2|0
1767594900000|2026-01-05 06:35:00|15638.4|15633.4|15643.3|15638.3|15644.2|15639.2|15636.9|15631.9|0
1767595200000|2026-01-05 06:40:00|15643.2|15638.2|15646.6|15641.6|15647|15642|15640.5|15635.5|0
1767595500000|2026-01-05 06:45:00|15646.7|15641.7|15655.2|15650.2|15655.5|15650.5|15646.4|15641.4|0
1767595800000|2026-01-05 06:50:00|15655|15650|15653|15648|15657.2|15652.2|15652.7|15647.7|0
1767596100000|2026-01-05 06:55:00|15653.4|15648.4|15657.9|15652.9|15658.7|15653.7|15653|15648|0
1767596400000|2026-01-05 07:00:00|15658.1|15653.1|15654.4|15649.4|15659.2|15654.2|15652.4|15647.4|0
1767596700000|2026-01-05 07:05:00|15654.1|15649.1|15655.7|15650.7|15659.7|15654.7|15653.8|15648.8|0
1767597000000|2026-01-05 07:10:00|15655.6|15650.6|15650.2|15645.2|15656.3|15651.3|15646.3|15641.3|0
1767597300000|2026-01-05 07:15:00|15649.9|15644.9|15644.4|15639.4|15650|15645|15643.6|15638.6|0
1767597600000|2026-01-05 07:20:00|15644.6|15639.6|15635.4|15630.4|15646.5|15641.5|15633.3|15628.3|0
1767597900000|2026-01-05 07:25:00|15635.6|15630.6|15634.6|15629.6|15636|15631|15627.8|15622.8|0
1767598200000|2026-01-05 07:30:00|15634.5|15629.5|15636.1|15631.1|15642.5|15637.5|15633|15628|0
1767598500000|2026-01-05 07:35:00|15636.3|15631.3|15632.4|15627.4|15636.8|15631.8|15629.1|15624.1|0
1767598800000|2026-01-05 07:40:00|15632.3|15627.3|15630.1|15625.1|15633.5|15628.5|15628.9|15623.9|0
1767599100000|2026-01-05 07:45:00|15630.2|15625.2|15630.6|15625.6|15630.7|15625.7|15624.4|15619.4|0
1767599400000|2026-01-05 07:50:00|15630.7|15625.7|15638.3|15633.3|15638.7|15633.7|15629.1|15624.1|0
1767599700000|2026-01-05 07:55:00|15638.4|15633.4|15639.3|15634.3|15642.9|15637.9|15638.3|15633.3|0
1767600000000|2026-01-05 08:00:00|15639|15634|15370|15367|15639.1|15634.1|15370|15367|0
1767603600000|2026-01-05 09:00:00|15681.6|15678.6|15686.7|15683.7|15686.9|15683.9|15674.4|15671.4|0
1767603900000|2026-01-05 09:05:00|15686.9|15683.9|15685.7|15682.7|15689.5|15686.5|15684.5|15681.5|0
1767604200000|2026-01-05 09:10:00|15686|15683|15685.3|15682.3|15687.4|15684.4|15680.7|15677.7|0
1767604500000|2026-01-05 09:15:00|15685.4|15682.4|15682.2|15679.2|15685.4|15682.4|15680.5|15677.5|0
1767604800000|2026-01-05 09:20:00|15682.6|15679.6|15676.7|15673.7|15684.3|15681.3|15676.2|15673.2|0
1767605100000|2026-01-05 09:25:00|15676.1|15673.1|15670.2|15667.2|15676.1|15673.1|15669.6|15666.6|0
1767605400000|2026-01-05 09:30:00|15669.6|15666.6|15669.4|15666.4|15676.4|15673.4|15668.3|15665.3|0
1767605700000|2026-01-05 09:35:00|15669.3|15666.3|15681.2|15678.2|15681.2|15678.2|15669.3|15666.3|0
1767606000000|2026-01-05 09:40:00|15681.4|15678.4|15678.3|15675.3|15684.6|15681.6|15677|15674|0
1767606300000|2026-01-05 09:45:00|15678.5|15675.5|15675.7|15672.7|15680.5|15677.5|15674.7|15671.7|0
1767606600000|2026-01-05 09:50:00|15675.5|15672.5|15675.1|15672.1|15681.1|15678.1|15671.4|15668.4|0
1767606900000|2026-01-05 09:55:00|15674.9|15671.9|15671.4|15668.4|15675|15672|15664.2|15661.2|0
1767607200000|2026-01-05 10:00:00|15671.8|15668.8|15674.3|15671.3|15675.3|15672.3|15671.8|15668.8|0
1767607500000|2026-01-05 10:05:00|15674.5|15671.5|15679.1|15676.1|15680.2|15677.2|15672.2|15669.2|0
1767607800000|2026-01-05 10:10:00|15679.2|15676.2|15687.7|15684.7|15688.1|15685.1|15678.4|15675.4|0
1767608100000|2026-01-05 10:15:00|15687.6|15684.6|15688.6|15685.6|15690.6|15687.6|15685.4|15682.4|0
1767608400000|2026-01-05 10:20:00|15688.8|15685.8|15688.5|15685.5|15691|15688|15687.4|15684.4|0
1767608700000|2026-01-05 10:25:00|15688.3|15685.3|15693.4|15690.4|15695.9|15692.9|15686.3|15683.3|0
1767609000000|2026-01-05 10:30:00|15692.7|15689.7|15692.9|15689.9|15692.9|15689.9|15688.3|15685.3|0
1767609300000|2026-01-05 10:35:00|15692.6|15689.6|15695.4|15692.4|15696.5|15693.5|15691.6|15688.6|0
1767609600000|2026-01-05 10:40:00|15695.7|15692.7|15689.6|15686.6|15696|15693|15688.8|15685.8|0
1767609900000|2026-01-05 10:45:00|15689.7|15686.7|15701.4|15698.4|15701.4|15698.4|15688.2|15685.2|0
1767610200000|2026-01-05 10:50:00|15700.2|15697.2|15701.7|15698.7|15702.3|15699.3|15694.8|15691.8|0
1767610500000|2026-01-05 10:55:00|15701.5|15698.5|15693.9|15690.9|15702.6|15699.6|15692.7|15689.7|0
1767610800000|2026-01-05 11:00:00|15694|15691|15695.8|15692.8|15696.7|15693.7|15693.2|15690.2|0
1767611100000|2026-01-05 11:05:00|15695.7|15692.7|15693.7|15690.7|15699.8|15696.8|15693.7|15690.7|0
1767611400000|2026-01-05 11:10:00|15693.5|15690.5|15691.7|15688.7|15694.2|15691.2|15690.1|15687.1|0
1767611700000|2026-01-05 11:15:00|15691.5|15688.5|15697.2|15694.2|15698.5|15695.5|15691.1|15688.1|0
1767612000000|2026-01-05 11:20:00|15697.4|15694.4|15698.4|15695.4|15700.3|15697.3|15697.2|15694.2|0
1767612300000|2026-01-05 11:25:00|15698.3|15695.3|15690.5|15687.5|15700|15697|15690.5|15687.5|0
1767612600000|2026-01-05 11:30:00|15690.7|15687.7|15695.5|15692.5|15695.5|15692.5|15690.5|15687.5|0
1767612900000|2026-01-05 11:35:00|15695.4|15692.4|15698.8|15695.8|15700.4|15697.4|15695.4|15692.4|0
1767613200000|2026-01-05 11:40:00|15698.7|15695.7|15700|15697|15702.7|15699.7|15697.9|15694.9|0
1767613500000|2026-01-05 11:45:00|15699.5|15696.5|15700.9|15697.9|15702.1|15699.1|15697.8|15694.8|0
1767613800000|2026-01-05 11:50:00|15701.2|15698.2|15698.9|15695.9|15702.5|15699.5|15698.2|15695.2|0
1767614100000|2026-01-05 11:55:00|15699.1|15696.1|15698.8|15695.8|15702.5|15699.5|15697.6|15694.6|0
1767614400000|2026-01-05 12:00:00|15697.8|15694.8|15694.3|15691.3|15708.5|15705.5|15691.7|15688.7|0
1767614700000|2026-01-05 12:05:00|15694.4|15691.4|15703.7|15700.7|15708.5|15705.5|15692.9|15689.9|0
1767615000000|2026-01-05 12:10:00|15703.5|15700.5|15707|15704|15707.1|15704.1|15702.8|15699.8|0
1767615300000|2026-01-05 12:15:00|15706.7|15703.7|15701.3|15698.3|15707.5|15704.5|15698.4|15695.4|0
1767615600000|2026-01-05 12:20:00|15701.5|15698.5|15701.4|15698.4|15702.8|15699.8|15699.5|15696.5|0
1767615900000|2026-01-05 12:25:00|15701.7|15698.7|15691.9|15688.9|15702.3|15699.3|15690.8|15687.8|0
1767616200000|2026-01-05 12:30:00|15691.8|15688.8|15696.7|15693.7|15697.5|15694.5|15689.1|15686.1|0
1767616500000|2026-01-05 12:35:00|15696.4|15693.4|15702.5|15699.5|15702.5|15699.5|15695.6|15692.6|0
1767616800000|2026-01-05 12:40:00|15702.4|15699.4|15691.2|15688.2|15703.5|15700.5|15690.8|15687.8|0
1767617100000|2026-01-05 12:45:00|15691.8|15688.8|15693.8|15690.8|15694.6|15691.6|15688.3|15685.3|0
1767617400000|2026-01-05 12:50:00|15693.9|15690.9|15698.9|15695.9|15699.8|15696.8|15690.8|15687.8|0
1767617700000|2026-01-05 12:55:00|15698.8|15695.8|15696.3|15693.3|15699.9|15696.9|15696.3|15693.3|0
1767618000000|2026-01-05 13:00:00|15696.6|15693.6|15700.7|15697.7|15703.6|15700.6|15696.6|15693.6|0
1767618300000|2026-01-05 13:05:00|15700.8|15697.8|15692.3|15689.3|15701.3|15698.3|15690.5|15687.5|0
1767618600000|2026-01-05 13:10:00|15692.4|15689.4|15699.7|15696.7|15702.6|15699.6|15691.1|15688.1|0
1767618900000|2026-01-05 13:15:00|15699.8|15696.8|15690.5|15687.5|15699.8|15696.8|15690.5|15687.5|0
1767619200000|2026-01-05 13:20:00|15689.6|15686.6|15673|15670|15689.8|15686.8|15670.6|15667.6|0
1767619500000|2026-01-05 13:25:00|15672.9|15669.9|15676.7|15673.7|15678.7|15675.7|15669.3|15666.3|0
1767619800000|2026-01-05 13:30:00|15676.8|15673.8|15369.4|15367.6|15676.9|15674.5|15369.4|15367.6|0
1767623400000|2026-01-05 14:30:00|15612.4|15610.6|15663.1|15661.3|15749.9|15748.1|15612.4|15610.6|0
1767623700000|2026-01-05 14:35:00|15663.6|15661.8|15644.3|15642.5|15685.8|15684|15635.3|15633.5|0
1767624000000|2026-01-05 14:40:00|15646.9|15645.1|15683.2|15681.4|15694.4|15692.6|15620.4|15618.6|0
1767624300000|2026-01-05 14:45:00|15684.5|15682.7|15669.4|15667.6|15709.9|15708.1|15644.8|15643|0
1767624600000|2026-01-05 14:50:00|15668.4|15666.6|15699.5|15697.7|15704.3|15702.5|15661.5|15659.7|0
1767624900000|2026-01-05 14:55:00|15700.4|15698.6|15695.8|15694|15712.8|15711|15670.6|15668.8|0
1767625200000|2026-01-05 15:00:00|15701.5|15699.7|15730.3|15728.5|15733.8|15732|15682.7|15680.9|0
1767625500000|2026-01-05 15:05:00|15730.8|15729|15747.1|15745.3|15749.5|15747.7|15723.2|15721.4|0
1767625800000|2026-01-05 15:10:00|15747|15745.2|15740.9|15739.1|15748.1|15746.3|15726.5|15724.7|0
1767626100000|2026-01-05 15:15:00|15741|15739.2|15767.5|15765.7|15767.5|15765.7|15741|15739.2|0
1767626400000|2026-01-05 15:20:00|15768.2|15766.4|15757.9|15756.1|15769.8|15768|15747.1|15745.3|0
1767626700000|2026-01-05 15:25:00|15757.1|15755.3|15764.3|15762.5|15772.4|15770.6|15742.6|15740.8|0
1767627000000|2026-01-05 15:30:00|15764.2|15762.4|15754.7|15752.9|15770.3|15768.5|15754|15752.2|0
1767627300000|2026-01-05 15:35:00|15754.1|15752.3|15729.4|15727.6|15754.8|15753|15727.4|15725.6|0
1767627600000|2026-01-05 15:40:00|15727.9|15726.1|15707.2|15705.4|15745.3|15743.5|15704.3|15702.5|0
1767627900000|2026-01-05 15:45:00|15707.3|15705.5|15719.8|15718|15721.6|15719.8|15706.1|15704.3|0
1767628200000|2026-01-05 15:50:00|15719.9|15718.1|15724.7|15722.9|15733.6|15731.8|15713|15711.2|0
1767628500000|2026-01-05 15:55:00|15724.6|15722.8|15740.3|15738.5|15741.3|15739.5|15716.4|15714.6|0
1767628800000|2026-01-05 16:00:00|15740.4|15738.6|15735.8|15734|15741.8|15740|15727.1|15725.3|0
1767629100000|2026-01-05 16:05:00|15735.5|15733.7|15753.4|15751.6|15756.5|15754.7|15732.4|15730.6|0
1767629400000|2026-01-05 16:10:00|15753.2|15751.4|15745.3|15743.5|15762.2|15760.4|15744.4|15742.6|0
1767629700000|2026-01-05 16:15:00|15744.8|15743|15741.5|15739.7|15747.2|15745.4|15737.1|15735.3|0
1767630000000|2026-01-05 16:20:00|15741.6|15739.8|15754|15752.2|15756.7|15754.9|15736.7|15734.9|0
1767630300000|2026-01-05 16:25:00|15753.3|15751.5|15752.7|15750.9|15757.7|15755.9|15748.8|15747|0
1767630600000|2026-01-05 16:30:00|15751.6|15749.8|15751.2|15749.4|15764.2|15762.4|15750.4|15748.6|0
1767630900000|2026-01-05 16:35:00|15751.1|15749.3|15749.2|15747.4|15757.6|15755.8|15746.5|15744.7|0
1767631200000|2026-01-05 16:40:00|15749.1|15747.3|15736.3|15734.5|15749.8|15748|15728.3|15726.5|0
1767631500000|2026-01-05 16:45:00|15736.2|15734.4|15753.6|15751.8|15760.8|15759|15734.9|15733.1|0
1767631800000|2026-01-05 16:50:00|15754|15752.2|15734.3|15732.5|15757.2|15755.4|15732|15730.2|0
1767632100000|2026-01-05 16:55:00|15734.2|15732.4|15721.5|15719.7|15736.7|15734.9|15719.2|15717.4|0
1767632400000|2026-01-05 17:00:00|15722|15720.2|15721|15719.2|15728.7|15726.9|15714.2|15712.4|0
1767632700000|2026-01-05 17:05:00|15720.6|15718.8|15721.7|15719.9|15727|15725.2|15713.1|15711.3|0
1767633000000|2026-01-05 17:10:00|15722.3|15720.5|15729.4|15727.6|15730|15728.2|15712.2|15710.4|0
1767633300000|2026-01-05 17:15:00|15729.6|15727.8|15715.8|15714|15730.5|15728.7|15708.4|15706.6|0
1767633600000|2026-01-05 17:20:00|15715.4|15713.6|15691.1|15689.3|15716.3|15714.5|15688.2|15686.4|0
1767633900000|2026-01-05 17:25:00|15690.7|15688.9|15690.8|15689|15695.1|15693.3|15679.9|15678.1|0
1767634200000|2026-01-05 17:30:00|15691.1|15689.3|15687.4|15685.6|15692.1|15690.3|15676.7|15674.9|0
1767634500000|2026-01-05 17:35:00|15687.5|15685.7|15693.2|15691.4|15698.3|15696.5|15686|15684.2|0
1767634800000|2026-01-05 17:40:00|15693.1|15691.3|15682.3|15680.5|15697.6|15695.8|15681|15679.2|0
1767635100000|2026-01-05 17:45:00|15681.8|15680|15686.9|15685.1|15693.9|15692.1|15678.8|15677|0
1767635400000|2026-01-05 17:50:00|15687.7|15685.9|15682.5|15680.7|15690.3|15688.5|15680.9|15679.1|0
1767635700000|2026-01-05 17:55:00|15682.4|15680.6|15684.4|15682.6|15687.2|15685.4|15679|15677.2|0
1767636000000|2026-01-05 18:00:00|15684.5|15682.7|15685.5|15683.7|15689.7|15687.9|15679.8|15678|0
1767636300000|2026-01-05 18:05:00|15686.4|15684.6|15668|15666.2|15687|15685.2|15662.4|15660.6|0
1767636600000|2026-01-05 18:10:00|15667.8|15666|15668.9|15667.1|15672.6|15670.8|15663.9|15662.1|0
1767636900000|2026-01-05 18:15:00|15667.9|15666.1|15652.8|15651|15667.9|15666.1|15640.8|15639|0
1767637200000|2026-01-05 18:20:00|15652.2|15650.4|15669.3|15667.5|15669.4|15667.6|15643.8|15642|0
1767637500000|2026-01-05 18:25:00|15669.2|15667.4|15674.6|15672.8|15676.5|15674.7|15665.3|15663.5|0
1767637800000|2026-01-05 18:30:00|15674.7|15672.9|15680|15678.2|15682.3|15680.5|15671.2|15669.4|0
1767638100000|2026-01-05 18:35:00|15680.7|15678.9|15678.5|15676.7|15682.6|15680.8|15666.7|15664.9|0
1767638400000|2026-01-05 18:40:00|15678.7|15676.9|15679.4|15677.6|15684.3|15682.5|15676.3|15674.5|0
1767638700000|2026-01-05 18:45:00|15679.7|15677.9|15680|15678.2|15684.7|15682.9|15678.5|15676.7|0
1767639000000|2026-01-05 18:50:00|15678|15676.2|15672.1|15670.3|15678|15676.2|15670.8|15669|0
1767639300000|2026-01-05 18:55:00|15671.1|15669.3|15671.5|15669.7|15673.7|15671.9|15667.3|15665.5|0
1767639600000|2026-01-05 19:00:00|15672.1|15670.3|15679.4|15677.6|15679.8|15678|15670.7|15668.9|0
1767639900000|2026-01-05 19:05:00|15680|15678.2|15677.6|15675.8|15681.6|15679.8|15672.9|15671.1|0
1767640200000|2026-01-05 19:10:00|15677.5|15675.7|15671.5|15669.7|15678.4|15676.6|15666.1|15664.3|0
1767640500000|2026-01-05 19:15:00|15671.8|15670|15673.4|15671.6|15675.9|15674.1|15665.6|15663.8|0
1767640800000|2026-01-05 19:20:00|15673|15671.2|15665.8|15664|15675|15673.2|15665.7|15663.9|0
1767641100000|2026-01-05 19:25:00|15665.9|15664.1|15656.6|15654.8|15666.7|15664.9|15655.2|15653.4|0
1767641400000|2026-01-05 19:30:00|15656.2|15654.4|15655|15653.2|15657.5|15655.7|15650.7|15648.9|0
1767641700000|2026-01-05 19:35:00|15654.9|15653.1|15645.4|15643.6|15656|15654.2|15642.8|15641|0
1767642000000|2026-01-05 19:40:00|15644.7|15642.9|15640.6|15638.8|15645.5|15643.7|15632.6|15630.8|0
1767642300000|2026-01-05 19:45:00|15639.8|15638|15651.2|15649.4|15656.6|15654.8|15639.8|15638|0
1767642600000|2026-01-05 19:50:00|15651|15649.2|15650.6|15648.8|15651.8|15650|15643.6|15641.8|0
1767642900000|2026-01-05 19:55:00|15649.9|15648.1|15657.7|15655.9|15664|15662.2|15648.5|15646.7|0
1767643200000|2026-01-05 20:00:00|15658.3|15655.3|15658|15655|15663.5|15660.5|15653.4|15650.4|0
1767643500000|2026-01-05 20:05:00|15658.4|15655.4|15671.3|15668.3|15673|15670|15653.1|15650.1|0
1767643800000|2026-01-05 20:10:00|15671.1|15668.1|15678.1|15675.1|15681.4|15678.4|15671|15668|0
1767644100000|2026-01-05 20:15:00|15678.9|15675.9|15682.7|15679.7|15683.4|15680.4|15674.7|15671.7|0
1767644400000|2026-01-05 20:20:00|15682.6|15679.6|15684|15681|15686.2|15683.2|15679.1|15676.1|0
1767644700000|2026-01-05 20:25:00|15683.5|15680.5|15679.2|15676.2|15684.9|15681.9|15679|15676|0
1767645000000|2026-01-05 20:30:00|15677.2|15674.2|15682|15679|15685.2|15682.2|15676.3|15673.3|0
1767645300000|2026-01-05 20:35:00|15682.4|15679.4|15681.8|15678.8|15687.3|15684.3|15680.7|15677.7|0
1767645600000|2026-01-05 20:40:00|15682.1|15679.1|15684.2|15681.2|15686|15683|15679.5|15676.5|0
1767645900000|2026-01-05 20:45:00|15684.1|15681.1|15687.7|15684.7|15689|15686|15682.3|15679.3|0
1767646200000|2026-01-05 20:50:00|15681.2|15678.2|15656.8|15653.8|15683.8|15680.8|15654.8|15651.8|0
1767646500000|2026-01-05 20:55:00|15670.3|15667.3|15675.1|15672.1|15676.1|15673.1|15658.8|15655.8|0
1767646800000|2026-01-05 21:00:00|15675.7|15672.7|15681.5|15678.5|15682.1|15679.1|15665.2|15662.2|0
1767647100000|2026-01-05 21:05:00|15681.3|15678.3|15681.2|15678.2|15685.1|15682.1|15679.4|15676.4|0
1767647400000|2026-01-05 21:10:00|15681.1|15678.1|15674|15671|15681.4|15678.4|15674|15671|0
1767647700000|2026-01-05 21:15:00|15674.2|15671.2|15680.9|15677.9|15681.1|15678.1|15672.9|15669.9|0
1767648000000|2026-01-05 21:20:00|15680.7|15677.7|15673.5|15670.5|15680.7|15677.7|15672|15669|0
1767648300000|2026-01-05 21:25:00|15673.4|15670.4|15673.8|15670.8|15675.1|15672.1|15672.3|15669.3|0
1767648600000|2026-01-05 21:30:00|15673.9|15670.9|15675.6|15672.6|15675.6|15672.6|15673.7|15670.7|0
1767648900000|2026-01-05 21:35:00|15675.7|15672.7|15679.7|15676.7|15681.3|15678.3|15675|15672|0
1767649200000|2026-01-05 21:40:00|15679.6|15676.6|15676.1|15673.1|15680.5|15677.5|15675.2|15672.2|0
1767649500000|2026-01-05 21:45:00|15675.3|15672.3|15671.6|15668.6|15676.3|15673.3|15669.2|15666.2|0
1767649800000|2026-01-05 21:50:00|15671.8|15668.8|15672.2|15669.2|15674.4|15671.4|15671.1|15668.1|0
1767650100000|2026-01-05 21:55:00|15672.1|15669.1|15672.4|15669.4|15672.9|15669.9|15670.3|15667.3|0
1767650400000|2026-01-05 22:00:00|15672.6|15669.6|15674|15671|15674.1|15671.1|15672.3|15669.3|0
1767650700000|2026-01-05 22:05:00|15673.9|15670.9|15672|15669|15673.9|15670.9|15671.1|15668.1|0
1767651000000|2026-01-05 22:10:00|15672.2|15669.2|15688.5|15685.5|15688.6|15685.6|15671.5|15668.5|0
1767651300000|2026-01-05 22:15:00|15688.1|15685.1|15682.9|15679.9|15689.5|15686.5|15681|15678|0
1767651600000|2026-01-05 22:20:00|15683.2|15680.2|15679.7|15676.7|15684.2|15681.2|15678.9|15675.9|0
1767651900000|2026-01-05 22:25:00|15679.8|15676.8|15673.7|15670.7|15679.8|15676.8|15673.7|15670.7|0
1767652200000|2026-01-05 22:30:00|15673.6|15670.6|15672.1|15669.1|15674.4|15671.4|15670.9|15667.9|0
1767652500000|2026-01-05 22:35:00|15672.9|15669.9|15672.4|15669.4|15673|15670|15670.8|15667.8|0
1767652800000|2026-01-05 22:40:00|15672.2|15669.2|15671.6|15668.6|15674.7|15671.7|15670.7|15667.7|0
1767653100000|2026-01-05 22:45:00|15671.4|15668.4|15667.6|15664.6|15672.9|15669.9|15666.8|15663.8|0
1767653400000|2026-01-05 22:50:00|15667.7|15664.7|15667|15664|15669.5|15666.5|15667|15664|0
1767653700000|2026-01-05 22:55:00|15666.9|15663.9|15670.7|15667.7|15671.6|15668.6|15665.7|15662.7|0
1767654000000|2026-01-05 23:00:00|15670.1|15667.1|15668.6|15665.6|15670.6|15667.6|15667.1|15664.1|0
1767654300000|2026-01-05 23:05:00|15668.7|15665.7|15670.3|15667.3|15670.6|15667.6|15667.4|15664.4|0
1767654600000|2026-01-05 23:10:00|15670.2|15667.2|15673.2|15670.2|15673.4|15670.4|15670.2|15667.2|0
1767654900000|2026-01-05 23:15:00|15673.1|15670.1|15667.8|15664.8|15673.2|15670.2|15666.5|15663.5|0
1767655200000|2026-01-05 23:20:00|15667.7|15664.7|15667.2|15664.2|15668.4|15665.4|15667|15664|0
1767655500000|2026-01-05 23:25:00|15667|15664|15667.3|15664.3|15667.6|15664.6|15667|15664|0
1767655800000|2026-01-05 23:30:00|15667.4|15664.4|15662.7|15659.7|15667.4|15664.4|15661.3|15658.3|0
1767656100000|2026-01-05 23:35:00|15663|15660|15663|15660|15663.4|15660.4|15662|15659|0
1767656400000|2026-01-05 23:40:00|15662.9|15659.9|15662.6|15659.6|15663.9|15660.9|15661.5|15658.5|0
1767656700000|2026-01-05 23:45:00|15662.7|15659.7|15662.5|15659.5|15664.3|15661.3|15661.4|15658.4|0
1767657000000|2026-01-05 23:50:00|15662.4|15659.4|15660.6|15657.6|15662.9|15659.9|15660.1|15657.1|0
1767657300000|2026-01-05 23:55:00|15660.7|15657.7|15663.1|15658.1|15663.2|15660|15660.7|15657.7|0
1767657600000|2026-01-06 00:00:00|15663.2|15658.2|15670.5|15665.5|15671.5|15666.5|15662.8|15657.8|0
1767657900000|2026-01-06 00:05:00|15670.6|15665.6|15662.4|15657.4|15673.8|15668.8|15661.5|15656.5|0
1767658200000|2026-01-06 00:10:00|15662.3|15657.3|15657|15652|15664.4|15659.4|15656.6|15651.6|0
1767658500000|2026-01-06 00:15:00|15656.9|15651.9|15659.7|15654.7|15660.6|15655.6|15655.8|15650.8|0
1767658800000|2026-01-06 00:20:00|15659.6|15654.6|15664.8|15659.8|15667.2|15662.2|15658.5|15653.5|0
1767659100000|2026-01-06 00:25:00|15664.7|15659.7|15667.2|15662.2|15667.3|15662.3|15662|15657|0
1767659400000|2026-01-06 00:30:00|15667.3|15662.3|15662.4|15657.4|15668.5|15663.5|15662.2|15657.2|0
1767659700000|2026-01-06 00:35:00|15662.3|15657.3|15657|15652|15663.5|15658.5|15655.8|15650.8|0
1767660000000|2026-01-06 00:40:00|15656.9|15651.9|15658.5|15653.5|15658.6|15653.6|15655|15650|0
1767660300000|2026-01-06 00:45:00|15658.6|15653.6|15660.2|15655.2|15661.3|15656.3|15658.5|15653.5|0
1767660600000|2026-01-06 00:50:00|15660.1|15655.1|15662.6|15657.6|15663.1|15658.1|15658|15653|0
1767660900000|2026-01-06 00:55:00|15662.8|15657.8|15661.8|15656.8|15663.5|15658.5|15658.7|15653.7|0
1767661200000|2026-01-06 01:00:00|15660.5|15655.5|15664.1|15659.1|15667.1|15662.1|15656.6|15651.6|0
1767661500000|2026-01-06 01:05:00|15664.2|15659.2|15663.2|15658.2|15667.7|15662.7|15662.1|15657.1|0
1767661800000|2026-01-06 01:10:00|15662.9|15657.9|15667.8|15662.8|15672|15667|15662.8|15657.8|0
1767662100000|2026-01-06 01:15:00|15667.2|15662.2|15674.2|15669.2|15675.9|15670.9|15663.7|15658.7|0
1767662400000|2026-01-06 01:20:00|15674.3|15669.3|15679.5|15674.5|15679.5|15674.5|15673.1|15668.1|0
1767662700000|2026-01-06 01:25:00|15679.7|15674.7|15681.7|15676.7|15684.9|15679.9|15679.7|15674.7|0
1767663000000|2026-01-06 01:30:00|15681.8|15676.8|15681.5|15676.5|15684.3|15679.3|15680.9|15675.9|0
1767663300000|2026-01-06 01:35:00|15681.3|15676.3|15681.8|15676.8|15682.8|15677.8|15680.1|15675.1|0
1767663600000|2026-01-06 01:40:00|15681.9|15676.9|15680.5|15675.5|15684.6|15679.6|15680.3|15675.3|0
1767663900000|2026-01-06 01:45:00|15681.2|15676.2|15681.8|15676.8|15683.5|15678.5|15679.8|15674.8|0
1767664200000|2026-01-06 01:50:00|15681.6|15676.6|15682.8|15677.8|15683.4|15678.4|15679.7|15674.7|0
1767664500000|2026-01-06 01:55:00|15682.9|15677.9|15684.2|15679.2|15687.5|15682.5|15682.2|15677.2|0
1767664800000|2026-01-06 02:00:00|15685.1|15680.1|15686.1|15681.1|15689.7|15684.7|15683.6|15678.6|0
1767665100000|2026-01-06 02:05:00|15686|15681|15684.2|15679.2|15689.2|15684.2|15684.1|15679.1|0
1767665400000|2026-01-06 02:10:00|15684.1|15679.1|15681.5|15676.5|15684.8|15679.8|15681.5|15676.5|0
1767665700000|2026-01-06 02:15:00|15681.8|15676.8|15683.5|15678.5|15683.9|15678.9|15680.8|15675.8|0
1767666000000|2026-01-06 02:20:00|15683.7|15678.7|15688|15683|15688.4|15683.4|15682.5|15677.5|0
1767666300000|2026-01-06 02:25:00|15688.4|15683.4|15688.5|15683.5|15690.9|15685.9|15687.8|15682.8|0
1767666600000|2026-01-06 02:30:00|15688.4|15683.4|15688.3|15683.3|15692.5|15687.5|15687.6|15682.6|0
1767666900000|2026-01-06 02:35:00|15688.1|15683.1|15695.6|15690.6|15696.1|15691.1|15686.6|15681.6|0
1767667200000|2026-01-06 02:40:00|15695.7|15690.7|15695|15690|15696.8|15691.8|15693.7|15688.7|0
1767667500000|2026-01-06 02:45:00|15694.9|15689.9|15701.2|15696.2|15701.5|15696.5|15693.6|15688.6|0
1767667800000|2026-01-06 02:50:00|15701.4|15696.4|15701.2|15696.2|15702|15697|15699.5|15694.5|0
1767668100000|2026-01-06 02:55:00|15701|15696|15701.4|15696.4|15702.2|15697.2|15700.3|15695.3|0
1767668400000|2026-01-06 03:00:00|15701.6|15696.6|15702.4|15697.4|15703.5|15698.5|15700.8|15695.8|0
1767668700000|2026-01-06 03:05:00|15702.5|15697.5|15700.7|15695.7|15703|15698|15700.6|15695.6|0
1767669000000|2026-01-06 03:10:00|15700.8|15695.8|15703.8|15698.8|15705.1|15700.1|15699.6|15694.6|0
1767669300000|2026-01-06 03:15:00|15703.7|15698.7|15701|15696|15703.9|15698.9|15700.9|15695.9|0
1767669600000|2026-01-06 03:20:00|15700.8|15695.8|15701|15696|15701.7|15696.7|15699.5|15694.5|0
1767669900000|2026-01-06 03:25:00|15700.9|15695.9|15700.4|15695.4|15702.4|15697.4|15699.9|15694.9|0
1767670200000|2026-01-06 03:30:00|15700.5|15695.5|15700.7|15695.7|15702|15697|15700|15695|0
1767670500000|2026-01-06 03:35:00|15700.6|15695.6|15700.2|15695.2|15703.8|15698.8|15700.2|15695.2|0
1767670800000|2026-01-06 03:40:00|15700.3|15695.3|15703.2|15698.2|15703.2|15698.2|15699.8|15694.8|0
1767671100000|2026-01-06 03:45:00|15703|15698|15698.5|15693.5|15703.3|15698.3|15697.4|15692.4|0
1767671400000|2026-01-06 03:50:00|15698.4|15693.4|15698.6|15693.6|15699.4|15694.4|15697.4|15692.4|0
1767671700000|2026-01-06 03:55:00|15699.2|15694.2|15699.3|15694.3|15702.2|15697.2|15698.4|15693.4|0
1767672000000|2026-01-06 04:00:00|15699.4|15694.4|15704|15699|15708.7|15703.7|15699.2|15694.2|0
1767672300000|2026-01-06 04:05:00|15704.2|15699.2|15707.5|15702.5|15707.9|15702.9|15704.2|15699.2|0
1767672600000|2026-01-06 04:10:00|15707.7|15702.7|15710.1|15705.1|15710.7|15705.7|15707.7|15702.7|0
1767672900000|2026-01-06 04:15:00|15710.2|15705.2|15710.3|15705.3|15711.9|15706.9|15708.3|15703.3|0
1767673200000|2026-01-06 04:20:00|15710.2|15705.2|15708.8|15703.8|15710.3|15705.3|15708|15703|0
1767673500000|2026-01-06 04:25:00|15708.7|15703.7|15712.4|15707.4|15712.5|15707.5|15708.7|15703.7|0
1767673800000|2026-01-06 04:30:00|15712.3|15707.3|15709|15704|15715.4|15710.4|15708.9|15703.9|0
1767674100000|2026-01-06 04:35:00|15708.9|15703.9|15711.6|15706.6|15712.3|15707.3|15707.4|15702.4|0
1767674400000|2026-01-06 04:40:00|15711.7|15706.7|15711.5|15706.5|15713.1|15708.1|15710.5|15705.5|0
1767674700000|2026-01-06 04:45:00|15711.6|15706.6|15713.4|15708.4|15714.1|15709.1|15710.3|15705.3|0
1767675000000|2026-01-06 04:50:00|15713.1|15708.1|15713.2|15708.2|15713.7|15708.7|15710.1|15705.1|0
1767675300000|2026-01-06 04:55:00|15713.4|15708.4|15716.5|15711.5|15717.2|15712.2|15712.1|15707.1|0
1767675600000|2026-01-06 05:00:00|15716.7|15711.7|15714.3|15709.3|15718.1|15713.1|15713.8|15708.8|0
1767675900000|2026-01-06 05:05:00|15714.2|15709.2|15713.2|15708.2|15714.5|15709.5|15712.7|15707.7|0
1767676200000|2026-01-06 05:10:00|15713.4|15708.4|15719.5|15714.5|15719.5|15714.5|15713.2|15708.2|0
1767676500000|2026-01-06 05:15:00|15719.4|15714.4|15719|15714|15720.4|15715.4|15718|15713|0
1767676800000|2026-01-06 05:20:00|15719.3|15714.3|15718.8|15713.8|15720.7|15715.7|15718.4|15713.4|0
1767677100000|2026-01-06 05:25:00|15718.7|15713.7|15717|15712|15719.7|15714.7|15716.4|15711.4|0
1767677400000|2026-01-06 05:30:00|15716.9|15711.9|15716.4|15711.4|15719.3|15714.3|15715.8|15710.8|0
1767677700000|2026-01-06 05:35:00|15716.5|15711.5|15717.9|15712.9|15717.9|15712.9|15715|15710|0
1767678000000|2026-01-06 05:40:00|15717.8|15712.8|15713.7|15708.7|15718.1|15713.1|15713.7|15708.7|0
1767678300000|2026-01-06 05:45:00|15713.6|15708.6|15713.9|15708.9|15714.7|15709.7|15711.2|15706.2|0
1767678600000|2026-01-06 05:50:00|15713.5|15708.5|15712.9|15707.9|15714.1|15709.1|15711.6|15706.6|0
1767678900000|2026-01-06 05:55:00|15712.7|15707.7|15714.3|15709.3|15715|15710|15712.7|15707.7|0
1767679200000|2026-01-06 06:00:00|15714.2|15709.2|15720.8|15715.8|15721|15716|15713.6|15708.6|0
1767679500000|2026-01-06 06:05:00|15721|15716|15723.7|15718.7|15723.7|15718.7|15720|15715|0
1767679800000|2026-01-06 06:10:00|15723.4|15718.4|15723.2|15718.2|15724|15719|15722.2|15717.2|0
1767680100000|2026-01-06 06:15:00|15723.3|15718.3|15725|15720|15726.3|15721.3|15721.9|15716.9|0
1767680400000|2026-01-06 06:20:00|15725.2|15720.2|15729.3|15724.3|15729.9|15724.9|15723.5|15718.5|0
1767680700000|2026-01-06 06:25:00|15729.1|15724.1|15726.1|15721.1|15729.6|15724.6|15725|15720|0
1767681000000|2026-01-06 06:30:00|15726.2|15721.2|15734.3|15729.3|15734.5|15729.5|15725.9|15720.9|0
1767681300000|2026-01-06 06:35:00|15734.2|15729.2|15733.3|15728.3|15734.3|15729.3|15730.2|15725.2|0
1767681600000|2026-01-06 06:40:00|15733.2|15728.2|15734.2|15729.2|15734.3|15729.3|15732.2|15727.2|0
1767681900000|2026-01-06 06:45:00|15734.1|15729.1|15731.1|15726.1|15734.3|15729.3|15728.4|15723.4|0
1767682200000|2026-01-06 06:50:00|15730.9|15725.9|15732.2|15727.2|15732.2|15727.2|15730|15725|0
1767682500000|2026-01-06 06:55:00|15732.3|15727.3|15731.4|15726.4|15733.2|15728.2|15731|15726|0
1767682800000|2026-01-06 07:00:00|15731.3|15726.3|15724.7|15719.7|15731.8|15726.8|15722.1|15717.1|0
1767683100000|2026-01-06 07:05:00|15724.6|15719.6|15725.9|15720.9|15727.4|15722.4|15724.4|15719.4|0
1767683400000|2026-01-06 07:10:00|15726|15721|15725.9|15720.9|15727.7|15722.7|15724.6|15719.6|0
1767683700000|2026-01-06 07:15:00|15725.7|15720.7|15719.1|15714.1|15725.9|15720.9|15718.7|15713.7|0
1767684000000|2026-01-06 07:20:00|15719|15714|15719.3|15714.3|15722.6|15717.6|15718.3|15713.3|0
1767684300000|2026-01-06 07:25:00|15719.1|15714.1|15720.4|15715.4|15721|15716|15718.8|15713.8|0
1767684600000|2026-01-06 07:30:00|15720.6|15715.6|15723.5|15718.5|15723.6|15718.6|15720.3|15715.3|0
1767684900000|2026-01-06 07:35:00|15723.6|15718.6|15720.6|15715.6|15723.6|15718.6|15718|15713|0
1767685200000|2026-01-06 07:40:00|15720.5|15715.5|15717.3|15712.3|15720.6|15715.6|15717|15712|0
1767685500000|2026-01-06 07:45:00|15717.5|15712.5|15716.4|15711.4|15718.2|15713.2|15714.3|15709.3|0
1767685800000|2026-01-06 07:50:00|15716.6|15711.6|15714.3|15709.3|15716.6|15711.6|15713.9|15708.9|0
1767686100000|2026-01-06 07:55:00|15714.1|15709.1|15716.8|15711.8|15717|15712|15714|15709|0
1767686400000|2026-01-06 08:00:00|15716.4|15711.4|15758.6|15755.6|15758.6|15755.6|15711.7|15706.7|0
1767690000000|2026-01-06 09:00:00|15670.6|15667.6|15666.9|15663.9|15677.1|15674.1|15660.9|15657.9|0
1767690300000|2026-01-06 09:05:00|15667.1|15664.1|15663|15660|15669|15666|15660.1|15657.1|0
1767690600000|2026-01-06 09:10:00|15663.1|15660.1|15668.5|15665.5|15669.1|15666.1|15661.4|15658.4|0
1767690900000|2026-01-06 09:15:00|15668.1|15665.1|15667.4|15664.4|15668.9|15665.9|15664.7|15661.7|0
1767691200000|2026-01-06 09:20:00|15667.6|15664.6|15663.5|15660.5|15667.8|15664.8|15662.9|15659.9|0
1767691500000|2026-01-06 09:25:00|15663.4|15660.4|15661.8|15658.8|15664.5|15661.5|15660.8|15657.8|0
1767691800000|2026-01-06 09:30:00|15661.7|15658.7|15665.6|15662.6|15665.7|15662.7|15661.5|15658.5|0
1767692100000|2026-01-06 09:35:00|15665.8|15662.8|15667.5|15664.5|15668.2|15665.2|15665.3|15662.3|0
1767692400000|2026-01-06 09:40:00|15667.6|15664.6|15675.9|15672.9|15675.9|15672.9|15667.6|15664.6|0
1767692700000|2026-01-06 09:45:00|15676.1|15673.1|15675.9|15672.9|15677.4|15674.4|15674.9|15671.9|0
1767693000000|2026-01-06 09:50:00|15675.8|15672.8|15681.7|15678.7|15683|15680|15674.4|15671.4|0
1767693300000|2026-01-06 09:55:00|15681|15678|15679.2|15676.2|15684.6|15681.6|15677.7|15674.7|0
1767693600000|2026-01-06 10:00:00|15679.1|15676.1|15674.4|15671.4|15680.8|15677.8|15674.3|15671.3|0
1767693900000|2026-01-06 10:05:00|15674.7|15671.7|15673.7|15670.7|15680|15677|15672.1|15669.1|0
1767694200000|2026-01-06 10:10:00|15672.7|15669.7|15671.9|15668.9|15674.8|15671.8|15670.6|15667.6|0
1767694500000|2026-01-06 10:15:00|15671.7|15668.7|15671.7|15668.7|15673|15670|15670.7|15667.7|0
1767694800000|2026-01-06 10:20:00|15671.5|15668.5|15666.4|15663.4|15671.5|15668.5|15666|15663|0
1767695100000|2026-01-06 10:25:00|15666.6|15663.6|15668.8|15665.8|15671|15668|15665.9|15662.9|0
1767695400000|2026-01-06 10:30:00|15668.7|15665.7|15670|15667|15672.6|15669.6|15668|15665|0
1767695700000|2026-01-06 10:35:00|15669.9|15666.9|15676.6|15673.6|15676.6|15673.6|15668.7|15665.7|0
1767696000000|2026-01-06 10:40:00|15676.2|15673.2|15672|15669|15676.3|15673.3|15671.5|15668.5|0
1767696300000|2026-01-06 10:45:00|15671.7|15668.7|15672.6|15669.6|15673.9|15670.9|15671.6|15668.6|0
1767696600000|2026-01-06 10:50:00|15672.7|15669.7|15678|15675|15678.3|15675.3|15672|15669|0
1767696900000|2026-01-06 10:55:00|15677.9|15674.9|15688.9|15685.9|15690|15687|15677.1|15674.1|0
1767697200000|2026-01-06 11:00:00|15689.6|15686.6|15691.3|15688.3|15693|15690|15686.3|15683.3|0
1767697500000|2026-01-06 11:05:00|15691.1|15688.1|15689.7|15686.7|15691.2|15688.2|15687.5|15684.5|0
1767697800000|2026-01-06 11:10:00|15690|15687|15691.3|15688.3|15693|15690|15690|15687|0
1767698100000|2026-01-06 11:15:00|15691.6|15688.6|15689.3|15686.3|15691.8|15688.8|15688.8|15685.8|0
1767698400000|2026-01-06 11:20:00|15689.5|15686.5|15690.6|15687.6|15691.3|15688.3|15689.3|15686.3|0
1767698700000|2026-01-06 11:25:00|15690.9|15687.9|15688.4|15685.4|15690.9|15687.9|15688.4|15685.4|0
1767699000000|2026-01-06 11:30:00|15688.5|15685.5|15695.2|15692.2|15695.2|15692.2|15688.5|15685.5|0
1767699300000|2026-01-06 11:35:00|15695.3|15692.3|15689.7|15686.7|15695.3|15692.3|15688.6|15685.6|0
1767699600000|2026-01-06 11:40:00|15689.8|15686.8|15690.8|15687.8|15691|15688|15688|15685|0
1767699900000|2026-01-06 11:45:00|15690.9|15687.9|15691.8|15688.8|15693.1|15690.1|15689.9|15686.9|0
1767700200000|2026-01-06 11:50:00|15691.5|15688.5|15697.3|15694.3|15697.3|15694.3|15691|15688|0
1767700500000|2026-01-06 11:55:00|15697.4|15694.4|15697.1|15694.1|15703.8|15700.8|15697.1|15694.1|0
1767700800000|2026-01-06 12:00:00|15698.5|15695.5|15694.3|15691.3|15698.5|15695.5|15694.1|15691.1|0
1767701100000|2026-01-06 12:05:00|15694.2|15691.2|15694|15691|15698.9|15695.9|15692.6|15689.6|0
1767701400000|2026-01-06 12:10:00|15694.1|15691.1|15701.6|15698.6|15702.2|15699.2|15694.1|15691.1|0
1767701700000|2026-01-06 12:15:00|15701.1|15698.1|15699.9|15696.9|15702.2|15699.2|15698.7|15695.7|0
1767702000000|2026-01-06 12:20:00|15699.7|15696.7|15700.1|15697.1|15700.4|15697.4|15698|15695|0
1767702300000|2026-01-06 12:25:00|15700.3|15697.3|15703|15700|15703.3|15700.3|15699|15696|0
1767702600000|2026-01-06 12:30:00|15702.9|15699.9|15702.5|15699.5|15704.5|15701.5|15701|15698|0
1767702900000|2026-01-06 12:35:00|15702.6|15699.6|15703.9|15700.9|15705.4|15702.4|15702.4|15699.4|0
1767703200000|2026-01-06 12:40:00|15704.4|15701.4|15710.1|15707.1|15710.1|15707.1|15703.9|15700.9|0
1767703500000|2026-01-06 12:45:00|15710.3|15707.3|15712.7|15709.7|15713.7|15710.7|15708.9|15705.9|0
1767703800000|2026-01-06 12:50:00|15712.8|15709.8|15708.8|15705.8|15712.9|15709.9|15708.3|15705.3|0
1767704100000|2026-01-06 12:55:00|15708.7|15705.7|15717.3|15714.3|15719.2|15716.2|15708.6|15705.6|0
1767704400000|2026-01-06 13:00:00|15717.2|15714.2|15718.1|15715.1|15719.9|15716.9|15715.9|15712.9|0
1767704700000|2026-01-06 13:05:00|15718.7|15715.7|15714.9|15711.9|15720.8|15717.8|15714.9|15711.9|0
1767705000000|2026-01-06 13:10:00|15715.1|15712.1|15717.3|15714.3|15719|15716|15713|15710|0
1767705300000|2026-01-06 13:15:00|15717.1|15714.1|15716.2|15713.2|15721|15718|15716.1|15713.1|0
1767705600000|2026-01-06 13:20:00|15715.2|15712.2|15715.1|15712.1|15716.4|15713.4|15713.5|15710.5|0
1767705900000|2026-01-06 13:25:00|15715.2|15712.2|15707.4|15704.4|15716.5|15713.5|15704.3|15701.3|0
1767706200000|2026-01-06 13:30:00|15707.3|15704.3|15758|15756.2|15758|15756.2|15706.3|15703.9|0
1767709800000|2026-01-06 14:30:00|15761.9|15760.1|15689.7|15687.9|15761.9|15760.1|15678.3|15676.5|0
1767710100000|2026-01-06 14:35:00|15688.6|15686.8|15663.2|15661.4|15708.7|15706.9|15651.3|15649.5|0
1767710400000|2026-01-06 14:40:00|15665.3|15663.5|15670.4|15668.6|15672.7|15670.9|15621.1|15619.3|0
1767710700000|2026-01-06 14:45:00|15671|15669.2|15700.9|15699.1|15719.2|15717.4|15670.7|15668.9|0
1767711000000|2026-01-06 14:50:00|15702|15700.2|15698.4|15696.6|15726.5|15724.7|15698.3|15696.5|0
1767711300000|2026-01-06 14:55:00|15700|15698.2|15718.2|15716.4|15725.9|15724.1|15695|15693.2|0
1767711600000|2026-01-06 15:00:00|15718.7|15716.9|15689.7|15687.9|15725.8|15724|15683.8|15682|0
1767711900000|2026-01-06 15:05:00|15689.1|15687.3|15682.1|15680.3|15708.9|15707.1|15682.1|15680.3|0
1767712200000|2026-01-06 15:10:00|15682|15680.2|15699.3|15697.5|15705.8|15704|15673.4|15671.6|0
1767712500000|2026-01-06 15:15:00|15699.2|15697.4|15707.3|15705.5|15715.9|15714.1|15694.1|15692.3|0
1767712800000|2026-01-06 15:20:00|15706.5|15704.7|15715.6|15713.8|15717.5|15715.7|15694.6|15692.8|0
1767713100000|2026-01-06 15:25:00|15716.1|15714.3|15721.5|15719.7|15724.8|15723|15711.8|15710|0
1767713400000|2026-01-06 15:30:00|15721.1|15719.3|15718.6|15716.8|15730|15728.2|15713.7|15711.9|0
1767713700000|2026-01-06 15:35:00|15719.5|15717.7|15724.1|15722.3|15733|15731.2|15706.3|15704.5|0
1767714000000|2026-01-06 15:40:00|15723.6|15721.8|15715.5|15713.7|15729.2|15727.4|15710.2|15708.4|0
1767714300000|2026-01-06 15:45:00|15714.3|15712.5|15712.5|15710.7|15716.8|15715|15702.7|15700.9|0
1767714600000|2026-01-06 15:50:00|15711.8|15710|15690.8|15689|15715.9|15714.1|15686.3|15684.5|0
1767714900000|2026-01-06 15:55:00|15692.9|15691.1|15674.5|15672.7|15693.9|15692.1|15671|15669.2|0
1767715200000|2026-01-06 16:00:00|15673.1|15671.3|15641.3|15639.5|15673.1|15671.3|15641.3|15639.5|0
1767715500000|2026-01-06 16:05:00|15640.7|15638.9|15653.3|15651.5|15654.3|15652.5|15625.7|15623.9|0
1767715800000|2026-01-06 16:10:00|15653.8|15652|15637.4|15635.6|15657.5|15655.7|15632|15630.2|0
1767716100000|2026-01-06 16:15:00|15637.1|15635.3|15651.1|15649.3|15652.3|15650.5|15627.2|15625.4|0
1767716400000|2026-01-06 16:20:00|15651.2|15649.4|15662.4|15660.6|15670|15668.2|15642.1|15640.3|0
1767716700000|2026-01-06 16:25:00|15662.6|15660.8|15655.1|15653.3|15665.1|15663.3|15649.8|15648|0
1767717000000|2026-01-06 16:30:00|15655.4|15653.6|15672.9|15671.1|15675.8|15674|15651.9|15650.1|0
1767717300000|2026-01-06 16:35:00|15672.8|15671|15674.9|15673.1|15677.1|15675.3|15656.2|15654.4|0
1767717600000|2026-01-06 16:40:00|15674.6|15672.8|15656.9|15655.1|15676.4|15674.6|15652.8|15651|0
1767717900000|2026-01-06 16:45:00|15657.2|15655.4|15670.1|15668.3|15671.9|15670.1|15654.8|15653|0
1767718200000|2026-01-06 16:50:00|15669.5|15667.7|15675.4|15673.6|15681.8|15680|15668.6|15666.8|0
1767718500000|2026-01-06 16:55:00|15675.3|15673.5|15675.6|15673.8|15679.5|15677.7|15661.8|15660|0
1767718800000|2026-01-06 17:00:00|15675.3|15673.5|15675.1|15673.3|15679.2|15677.4|15665|15663.2|0
1767719100000|2026-01-06 17:05:00|15675.4|15673.6|15688.4|15686.6|15697.6|15695.8|15674.7|15672.9|0
1767719400000|2026-01-06 17:10:00|15688.5|15686.7|15698.8|15697|15702.8|15701|15684.8|15683|0
1767719700000|2026-01-06 17:15:00|15699.5|15697.7|15693.9|15692.1|15700.8|15699|15689.6|15687.8|0
1767720000000|2026-01-06 17:20:00|15694|15692.2|15713.4|15711.6|15716.2|15714.4|15694|15692.2|0
1767720300000|2026-01-06 17:25:00|15713.3|15711.5|15718.4|15716.6|15725.7|15723.9|15713.1|15711.3|0
1767720600000|2026-01-06 17:30:00|15718.3|15716.5|15738.6|15736.8|15738.6|15736.8|15718.3|15716.5|0
1767720900000|2026-01-06 17:35:00|15738.7|15736.9|15756.8|15755|15762.5|15760.7|15738.4|15736.6|0
1767721200000|2026-01-06 17:40:00|15755.9|15754.1|15760.1|15758.3|15763.4|15761.6|15755.1|15753.3|0
1767721500000|2026-01-06 17:45:00|15760.5|15758.7|15753.6|15751.8|15762.7|15760.9|15747.9|15746.1|0
1767721800000|2026-01-06 17:50:00|15753.3|15751.5|15764.7|15762.9|15765|15763.2|15752.8|15751|0
1767722100000|2026-01-06 17:55:00|15765.1|15763.3|15760.9|15759.1|15765.3|15763.5|15757.4|15755.6|0
1767722400000|2026-01-06 18:00:00|15760.8|15759|15753.7|15751.9|15766.1|15764.3|15753.7|15751.9|0
1767722700000|2026-01-06 18:05:00|15753.5|15751.7|15749.4|15747.6|15754.2|15752.4|15744.5|15742.7|0
1767723000000|2026-01-06 18:10:00|15749.3|15747.5|15753.3|15751.5|15756.4|15754.6|15745.6|15743.8|0
1767723300000|2026-01-06 18:15:00|15753.1|15751.3|15758.7|15756.9|15763|15761.2|15752.8|15751|0
1767723600000|2026-01-06 18:20:00|15758.5|15756.7|15754.6|15752.8|15760|15758.2|15752.4|15750.6|0
1767723900000|2026-01-06 18:25:00|15754.8|15753|15743.6|15741.8|15756.1|15754.3|15741.7|15739.9|0
1767724200000|2026-01-06 18:30:00|15743.8|15742|15734.2|15732.4|15744.9|15743.1|15732.5|15730.7|0
1767724500000|2026-01-06 18:35:00|15734.3|15732.5|15741.5|15739.7|15748.7|15746.9|15734.1|15732.3|0
1767724800000|2026-01-06 18:40:00|15741.3|15739.5|15754.6|15752.8|15755.6|15753.8|15740.2|15738.4|0
1767725100000|2026-01-06 18:45:00|15754.5|15752.7|15776.1|15774.3|15779.2|15777.4|15753.7|15751.9|0
1767725400000|2026-01-06 18:50:00|15775.9|15774.1|15775.2|15773.4|15779.6|15777.8|15767.9|15766.1|0
1767725700000|2026-01-06 18:55:00|15775.3|15773.5|15784.5|15782.7|15784.5|15782.7|15773|15771.2|0
1767726000000|2026-01-06 19:00:00|15785.1|15783.3|15777.2|15775.4|15789.2|15787.4|15774.3|15772.5|0
1767726300000|2026-01-06 19:05:00|15776.9|15775.1|15769.6|15767.8|15780.3|15778.5|15768.2|15766.4|0
1767726600000|2026-01-06 19:10:00|15769.1|15767.3|15772|15770.2|15774.3|15772.5|15768|15766.2|0
1767726900000|2026-01-06 19:15:00|15772.3|15770.5|15772.6|15770.8|15772.8|15771|15766.5|15764.7|0
1767727200000|2026-01-06 19:20:00|15772.7|15770.9|15770.9|15769.1|15775.8|15774|15769.7|15767.9|0
1767727500000|2026-01-06 19:25:00|15771.1|15769.3|15768.2|15766.4|15773|15771.2|15767.1|15765.3|0
1767727800000|2026-01-06 19:30:00|15767.7|15765.9|15772.2|15770.4|15773.6|15771.8|15764.6|15762.8|0
1767728100000|2026-01-06 19:35:00|15772.3|15770.5|15767.4|15765.6|15774.4|15772.6|15766.5|15764.7|0
1767728400000|2026-01-06 19:40:00|15767|15765.2|15774.2|15772.4|15776.5|15774.7|15766.6|15764.8|0
1767728700000|2026-01-06 19:45:00|15774.1|15772.3|15773.5|15771.7|15777.2|15775.4|15772.4|15770.6|0
1767729000000|2026-01-06 19:50:00|15773.3|15771.5|15773.5|15771.7|15780.3|15778.5|15772|15770.2|0
1767729300000|2026-01-06 19:55:00|15773.4|15771.6|15767|15765.2|15774.9|15773.1|15765.1|15763.3|0
1767729600000|2026-01-06 20:00:00|15767.6|15764.6|15766.6|15763.6|15771.7|15768.7|15764.6|15761.6|0
1767729900000|2026-01-06 20:05:00|15766.7|15763.7|15758.8|15755.8|15767.4|15764.4|15757.6|15754.6|0
1767730200000|2026-01-06 20:10:00|15758.7|15755.7|15759.3|15756.3|15763.9|15760.9|15755.4|15752.4|0
1767730500000|2026-01-06 20:15:00|15758.9|15755.9|15758.1|15755.1|15765.9|15762.9|15754.2|15751.2|0
1767730800000|2026-01-06 20:20:00|15759.1|15756.1|15743.5|15740.5|15760.8|15757.8|15743.5|15740.5|0
1767731100000|2026-01-06 20:25:00|15742.8|15739.8|15740.5|15737.5|15747.5|15744.5|15739.6|15736.6|0
1767731400000|2026-01-06 20:30:00|15739|15736|15742|15739|15743.7|15740.7|15738.4|15735.4|0
1767731700000|2026-01-06 20:35:00|15742.2|15739.2|15747|15744|15750.2|15747.2|15739.3|15736.3|0
1767732000000|2026-01-06 20:40:00|15747.1|15744.1|15744.2|15741.2|15749.9|15746.9|15743.2|15740.2|0
1767732300000|2026-01-06 20:45:00|15744.3|15741.3|15742.7|15739.7|15745.7|15742.7|15739|15736|0
1767732600000|2026-01-06 20:50:00|15739.2|15736.2|15743.8|15740.8|15746.6|15743.6|15732|15729|0
1767732900000|2026-01-06 20:55:00|15746.2|15743.2|15745.7|15742.7|15757.7|15754.7|15745.4|15742.4|0
1767733200000|2026-01-06 21:00:00|15745.4|15742.4|15748.2|15745.2|15754|15751|15744.9|15741.9|0
1767733500000|2026-01-06 21:05:00|15748.3|15745.3|15749.9|15746.9|15750|15747|15745.3|15742.3|0
1767733800000|2026-01-06 21:10:00|15750|15747|15746|15743|15750.5|15747.5|15745.9|15742.9|0
1767734100000|2026-01-06 21:15:00|15746.1|15743.1|15749.4|15746.4|15749.7|15746.7|15745|15742|0
1767734400000|2026-01-06 21:20:00|15749.3|15746.3|15749.5|15746.5|15750.1|15747.1|15747.1|15744.1|0
1767734700000|2026-01-06 21:25:00|15749.3|15746.3|15750.9|15747.9|15751.2|15748.2|15748.9|15745.9|0
1767735000000|2026-01-06 21:30:00|15751|15748|15747.3|15744.3|15751.1|15748.1|15747.2|15744.2|0
1767735300000|2026-01-06 21:35:00|15747.2|15744.2|15749.5|15746.5|15749.5|15746.5|15746.3|15743.3|0
1767735600000|2026-01-06 21:40:00|15749.7|15746.7|15751.5|15748.5|15751.6|15748.6|15749.4|15746.4|0
1767735900000|2026-01-06 21:45:00|15751.1|15748.1|15753|15750|15754|15751|15750.1|15747.1|0
1767736200000|2026-01-06 21:50:00|15753.3|15750.3|15754.4|15751.4|15754.9|15751.9|15752.4|15749.4|0
1767736500000|2026-01-06 21:55:00|15754.3|15751.3|15756.1|15753.1|15756.1|15753.1|15753|15750|0
1767736800000|2026-01-06 22:00:00|15756.3|15753.3|15756.3|15753.3|15757.4|15754.4|15754.9|15751.9|0
1767737100000|2026-01-06 22:05:00|15756.2|15753.2|15758.5|15755.5|15758.7|15755.7|15756.2|15753.2|0
1767737400000|2026-01-06 22:10:00|15758.3|15755.3|15756.6|15753.6|15758.3|15755.3|15755|15752|0
1767737700000|2026-01-06 22:15:00|15756.5|15753.5|15757.3|15754.3|15758.3|15755.3|15755.9|15752.9|0
1767738000000|2026-01-06 22:20:00|15757.4|15754.4|15756|15753|15757.5|15754.5|15755.8|15752.8|0
1767738300000|2026-01-06 22:25:00|15756.2|15753.2|15756.1|15753.1|15756.6|15753.6|15755.8|15752.8|0
1767738600000|2026-01-06 22:30:00|15756.6|15753.6|15755|15752|15756.8|15753.8|15755|15752|0
1767738900000|2026-01-06 22:35:00|15755.1|15752.1|15752.6|15749.6|15755.5|15752.5|15752.6|15749.6|0
1767739200000|2026-01-06 22:40:00|15752.3|15749.3|15753.7|15750.7|15754|15751|15752.1|15749.1|0
1767739500000|2026-01-06 22:45:00|15753.9|15750.9|15754|15751|15754.3|15751.3|15753.6|15750.6|0
1767739800000|2026-01-06 22:50:00|15754.1|15751.1|15755.4|15752.4|15755.6|15752.6|15752.6|15749.6|0
1767740100000|2026-01-06 22:55:00|15754.8|15751.8|15753.6|15750.6|15755.6|15752.6|15752.3|15749.3|0
1767740400000|2026-01-06 23:00:00|15752.9|15749.9|15754.6|15751.6|15755.3|15752.3|15751.4|15748.4|0
1767740700000|2026-01-06 23:05:00|15754.8|15751.8|15754.7|15751.7|15754.9|15751.9|15753.2|15750.2|0
1767741000000|2026-01-06 23:10:00|15754.8|15751.8|15754.3|15751.3|15755.8|15752.8|15753.6|15750.6|0
1767741300000|2026-01-06 23:15:00|15753.9|15750.9|15752|15749|15754.9|15751.9|15751.9|15748.9|0
1767741600000|2026-01-06 23:20:00|15752.2|15749.2|15752.7|15749.7|15753.3|15750.3|15751.5|15748.5|0
1767741900000|2026-01-06 23:25:00|15752.8|15749.8|15751.9|15748.9|15753.1|15750.1|15751.1|15748.1|0
1767742200000|2026-01-06 23:30:00|15751.8|15748.8|15748.7|15745.7|15753|15750|15748.7|15745.7|0
1767742500000|2026-01-06 23:35:00|15748.5|15745.5|15748.6|15745.6|15751.8|15748.8|15748.1|15745.1|0
1767742800000|2026-01-06 23:40:00|15748.7|15745.7|15749.5|15746.5|15750|15747|15748.3|15745.3|0
1767743100000|2026-01-06 23:45:00|15749.6|15746.6|15751.5|15748.5|15751.6|15748.6|15749.6|15746.6|0
1767743400000|2026-01-06 23:50:00|15751.4|15748.4|15752.9|15749.9|15753.4|15750.4|15751.4|15748.4|0
1767743700000|2026-01-06 23:55:00|15753|15750|15753.3|15748.3|15754.9|15751.9|15752.7|15748.1|0
1767744000000|2026-01-07 00:00:00|15754.3|15749.3|15762.6|15757.6|15763.4|15758.4|15750.7|15745.7|0
1767744300000|2026-01-07 00:05:00|15762.8|15757.8|15761.8|15756.8|15764.5|15759.5|15757.9|15752.9|0
1767744600000|2026-01-07 00:10:00|15761.7|15756.7|15757.8|15752.8|15763.4|15758.4|15753.9|15748.9|0
1767744900000|2026-01-07 00:15:00|15757.5|15752.5|15756|15751|15760.8|15755.8|15754.8|15749.8|0
1767745200000|2026-01-07 00:20:00|15756.2|15751.2|15756.5|15751.5|15759.3|15754.3|15754.8|15749.8|0
1767745500000|2026-01-07 00:25:00|15756.6|15751.6|15758.2|15753.2|15759.8|15754.8|15755.7|15750.7|0
1767745800000|2026-01-07 00:30:00|15758|15753|15754|15749|15758|15753|15750.7|15745.7|0
1767746100000|2026-01-07 00:35:00|15753.9|15748.9|15753.4|15748.4|15755.2|15750.2|15751.8|15746.8|0
1767746400000|2026-01-07 00:40:00|15753.6|15748.6|15752.7|15747.7|15753.6|15748.6|15749.8|15744.8|0
1767746700000|2026-01-07 00:45:00|15752.8|15747.8|15755.4|15750.4|15759.2|15754.2|15752|15747|0
1767747000000|2026-01-07 00:50:00|15755.5|15750.5|15760.6|15755.6|15761.7|15756.7|15755.4|15750.4|0
1767747300000|2026-01-07 00:55:00|15760.5|15755.5|15756.1|15751.1|15760.5|15755.5|15755.4|15750.4|0
1767747600000|2026-01-07 01:00:00|15756.4|15751.4|15754.9|15749.9|15759.2|15754.2|15754.5|15749.5|0
1767747900000|2026-01-07 01:05:00|15755|15750|15757.3|15752.3|15759.7|15754.7|15755|15750|0
1767748200000|2026-01-07 01:10:00|15757.2|15752.2|15757.6|15752.6|15759.2|15754.2|15756.3|15751.3|0
1767748500000|2026-01-07 01:15:00|15757.7|15752.7|15748.7|15743.7|15757.7|15752.7|15747.7|15742.7|0
1767748800000|2026-01-07 01:20:00|15748.4|15743.4|15746.7|15741.7|15749|15744|15744.9|15739.9|0
1767749100000|2026-01-07 01:25:00|15747.2|15742.2|15746.8|15741.8|15752.3|15747.3|15745.4|15740.4|0
1767749400000|2026-01-07 01:30:00|15747|15742|15750.5|15745.5|15751.1|15746.1|15744.9|15739.9|0
1767749700000|2026-01-07 01:35:00|15750.4|15745.4|15753.1|15748.1|15754.7|15749.7|15749.6|15744.6|0
1767750000000|2026-01-07 01:40:00|15753|15748|15749.2|15744.2|15755.7|15750.7|15749|15744|0
1767750300000|2026-01-07 01:45:00|15749.1|15744.1|15749.1|15744.1|15751.1|15746.1|15747.6|15742.6|0
1767750600000|2026-01-07 01:50:00|15748.9|15743.9|15746.8|15741.8|15751.6|15746.6|15746.8|15741.8|0
1767750900000|2026-01-07 01:55:00|15747|15742|15747.9|15742.9|15751.2|15746.2|15745|15740|0
1767751200000|2026-01-07 02:00:00|15747.2|15742.2|15752.4|15747.4|15753|15748|15746.3|15741.3|0
1767751500000|2026-01-07 02:05:00|15752.6|15747.6|15748.6|15743.6|15758.2|15753.2|15747.7|15742.7|0
1767751800000|2026-01-07 02:10:00|15748.8|15743.8|15746.3|15741.3|15749.5|15744.5|15744|15739|0
1767752100000|2026-01-07 02:15:00|15746.5|15741.5|15747.5|15742.5|15748.1|15743.1|15744.2|15739.2|0
1767752400000|2026-01-07 02:20:00|15747|15742|15746.2|15741.2|15748.8|15743.8|15746|15741|0
1767752700000|2026-01-07 02:25:00|15746.3|15741.3|15743.1|15738.1|15746.5|15741.5|15742.9|15737.9|0
1767753000000|2026-01-07 02:30:00|15743|15738|15741.8|15736.8|15743.6|15738.6|15738.7|15733.7|0
1767753300000|2026-01-07 02:35:00|15741.9|15736.9|15743.6|15738.6|15743.6|15738.6|15741|15736|0
1767753600000|2026-01-07 02:40:00|15743.7|15738.7|15744.1|15739.1|15745.4|15740.4|15742|15737|0
1767753900000|2026-01-07 02:45:00|15744.2|15739.2|15743.3|15738.3|15745.3|15740.3|15742.1|15737.1|0
1767754200000|2026-01-07 02:50:00|15743.2|15738.2|15740.4|15735.4|15743.3|15738.3|15738.3|15733.3|0
1767754500000|2026-01-07 02:55:00|15740.6|15735.6|15741.6|15736.6|15742.8|15737.8|15739.4|15734.4|0
1767754800000|2026-01-07 03:00:00|15742.1|15737.1|15743.9|15738.9|15744.7|15739.7|15741.5|15736.5|0
1767755100000|2026-01-07 03:05:00|15744|15739|15745.4|15740.4|15747.2|15742.2|15743.7|15738.7|0
1767755400000|2026-01-07 03:10:00|15745.2|15740.2|15745.2|15740.2|15746.8|15741.8|15743.4|15738.4|0
1767755700000|2026-01-07 03:15:00|15745.3|15740.3|15749.3|15744.3|15751.4|15746.4|15745.3|15740.3|0
1767756000000|2026-01-07 03:20:00|15749.4|15744.4|15749.8|15744.8|15750.1|15745.1|15745.8|15740.8|0
1767756300000|2026-01-07 03:25:00|15749.9|15744.9|15748|15743|15750.5|15745.5|15747.5|15742.5|0
1767756600000|2026-01-07 03:30:00|15747.8|15742.8|15744.9|15739.9|15749.3|15744.3|15743.9|15738.9|0
1767756900000|2026-01-07 03:35:00|15745.2|15740.2|15745.2|15740.2|15746.4|15741.4|15744|15739|0
1767757200000|2026-01-07 03:40:00|15745.1|15740.1|15746.9|15741.9|15746.9|15741.9|15743.7|15738.7|0
1767757500000|2026-01-07 03:45:00|15747|15742|15747.1|15742.1|15749.8|15744.8|15746.3|15741.3|0
1767757800000|2026-01-07 03:50:00|15746.9|15741.9|15745.2|15740.2|15749.1|15744.1|15745.2|15740.2|0
1767758100000|2026-01-07 03:55:00|15745.3|15740.3|15737|15732|15745.3|15740.3|15735.8|15730.8|0
1767758400000|2026-01-07 04:00:00|15737.3|15732.3|15734.9|15729.9|15739.1|15734.1|15734.1|15729.1|0
1767758700000|2026-01-07 04:05:00|15735|15730|15728.9|15723.9|15735.7|15730.7|15726.8|15721.8|0
1767759000000|2026-01-07 04:10:00|15728.5|15723.5|15731.1|15726.1|15731.9|15726.9|15728.3|15723.3|0
1767759300000|2026-01-07 04:15:00|15731.2|15726.2|15729.7|15724.7|15732|15727|15728.6|15723.6|0
1767759600000|2026-01-07 04:20:00|15729.9|15724.9|15727.2|15722.2|15731.2|15726.2|15726.7|15721.7|0
1767759900000|2026-01-07 04:25:00|15727.5|15722.5|15725|15720|15729.1|15724.1|15724.9|15719.9|0
1767760200000|2026-01-07 04:30:00|15725.2|15720.2|15728|15723|15728.2|15723.2|15724.6|15719.6|0
1767760500000|2026-01-07 04:35:00|15728.2|15723.2|15727.7|15722.7|15730.3|15725.3|15726.7|15721.7|0
1767760800000|2026-01-07 04:40:00|15727.9|15722.9|15730.2|15725.2|15730.5|15725.5|15725.4|15720.4|0
1767761100000|2026-01-07 04:45:00|15729.9|15724.9|15731.3|15726.3|15733.5|15728.5|15729.9|15724.9|0
1767761400000|2026-01-07 04:50:00|15731.2|15726.2|15729.9|15724.9|15731.5|15726.5|15729.4|15724.4|0
1767761700000|2026-01-07 04:55:00|15730.2|15725.2|15728.1|15723.1|15732.7|15727.7|15726.3|15721.3|0
1767762000000|2026-01-07 05:00:00|15728|15723|15724.6|15719.6|15728.5|15723.5|15723.7|15718.7|0
1767762300000|2026-01-07 05:05:00|15724.2|15719.2|15726.4|15721.4|15726.7|15721.7|15721|15716|0
1767762600000|2026-01-07 05:10:00|15726.6|15721.6|15728.9|15723.9|15729.3|15724.3|15726|15721|0
1767762900000|2026-01-07 05:15:00|15729|15724|15725.2|15720.2|15730.2|15725.2|15724.4|15719.4|0
1767763200000|2026-01-07 05:20:00|15725.3|15720.3|15727.9|15722.9|15728.2|15723.2|15724.6|15719.6|0
1767763500000|2026-01-07 05:25:00|15727.7|15722.7|15727.2|15722.2|15728.9|15723.9|15725.4|15720.4|0
1767763800000|2026-01-07 05:30:00|15727.4|15722.4|15728.7|15723.7|15728.8|15723.8|15726.3|15721.3|0
1767764100000|2026-01-07 05:35:00|15728.6|15723.6|15731.9|15726.9|15733.3|15728.3|15728.6|15723.6|0
1767764400000|2026-01-07 05:40:00|15732|15727|15726.3|15721.3|15732.6|15727.6|15725.9|15720.9|0
1767764700000|2026-01-07 05:45:00|15726.4|15721.4|15724.6|15719.6|15727.5|15722.5|15723.9|15718.9|0
1767765000000|2026-01-07 05:50:00|15724.4|15719.4|15725.8|15720.8|15726.3|15721.3|15723.4|15718.4|0
1767765300000|2026-01-07 05:55:00|15725.9|15720.9|15725.9|15720.9|15727.8|15722.8|15724.2|15719.2|0
1767765600000|2026-01-07 06:00:00|15726.2|15721.2|15728.6|15723.6|15729|15724|15725.6|15720.6|0
1767765900000|2026-01-07 06:05:00|15728.8|15723.8|15732.4|15727.4|15732.7|15727.7|15728.5|15723.5|0
1767766200000|2026-01-07 06:10:00|15732.6|15727.6|15735.6|15730.6|15736.1|15731.1|15732.1|15727.1|0
1767766500000|2026-01-07 06:15:00|15735.7|15730.7|15733.9|15728.9|15736.8|15731.8|15732.8|15727.8|0
1767766800000|2026-01-07 06:20:00|15733.6|15728.6|15732|15727|15735.9|15730.9|15731.8|15726.8|0
1767767100000|2026-01-07 06:25:00|15732.1|15727.1|15727.3|15722.3|15733.5|15728.5|15726.3|15721.3|0
1767767400000|2026-01-07 06:30:00|15727.2|15722.2|15726.3|15721.3|15732.3|15727.3|15725.9|15720.9|0
1767767700000|2026-01-07 06:35:00|15726.2|15721.2|15719.6|15714.6|15726.9|15721.9|15719.4|15714.4|0
1767768000000|2026-01-07 06:40:00|15719.8|15714.8|15718.6|15713.6|15721.2|15716.2|15717|15712|0
1767768300000|2026-01-07 06:45:00|15718.7|15713.7|15719.7|15714.7|15719.9|15714.9|15716.4|15711.4|0
1767768600000|2026-01-07 06:50:00|15719.8|15714.8|15722.2|15717.2|15722.2|15717.2|15717.6|15712.6|0
1767768900000|2026-01-07 06:55:00|15722.3|15717.3|15716.6|15711.6|15722.3|15717.3|15716.2|15711.2|0
1767769200000|2026-01-07 07:00:00|15716.7|15711.7|15719.3|15714.3|15721.5|15716.5|15714|15709|0
1767769500000|2026-01-07 07:05:00|15719.8|15714.8|15720.6|15715.6|15721.6|15716.6|15718|15713|0
1767769800000|2026-01-07 07:10:00|15720.5|15715.5|15718.9|15713.9|15721.2|15716.2|15717.6|15712.6|0
1767770100000|2026-01-07 07:15:00|15718.8|15713.8|15720.4|15715.4|15723.8|15718.8|15718.3|15713.3|0
1767770400000|2026-01-07 07:20:00|15720.3|15715.3|15720.7|15715.7|15722|15717|15718.4|15713.4|0
1767770700000|2026-01-07 07:25:00|15720.6|15715.6|15720.6|15715.6|15722.2|15717.2|15719.5|15714.5|0
1767771000000|2026-01-07 07:30:00|15720.7|15715.7|15719.2|15714.2|15721|15716|15718.1|15713.1|0
1767771300000|2026-01-07 07:35:00|15719.1|15714.1|15717.8|15712.8|15719.1|15714.1|15715.2|15710.2|0
1767771600000|2026-01-07 07:40:00|15717.7|15712.7|15716.7|15711.7|15720.2|15715.2|15716.7|15711.7|0
1767771900000|2026-01-07 07:45:00|15716.9|15711.9|15718.7|15713.7|15721.3|15716.3|15715.9|15710.9|0
1767772200000|2026-01-07 07:50:00|15718.9|15713.9|15716|15711|15718.9|15713.9|15715.6|15710.6|0
1767772500000|2026-01-07 07:55:00|15715.9|15710.9|15714.9|15709.9|15717.7|15712.7|15714.3|15709.3|0
1767772800000|2026-01-07 08:00:00|15714.5|15709.5|15830.1|15827.1|15830.1|15827.1|15713.3|15708.3|0
1767776400000|2026-01-07 09:00:00|15721.9|15718.9|15699.8|15696.8|15732.6|15729.6|15695.1|15692.1|0
1767776700000|2026-01-07 09:05:00|15701|15698|15700.2|15697.2|15703.3|15700.3|15694.9|15691.9|0
1767777000000|2026-01-07 09:10:00|15700|15697|15700|15697|15705.3|15702.3|15699.6|15696.6|0
1767777300000|2026-01-07 09:15:00|15701.3|15698.3|15697.4|15694.4|15701.5|15698.5|15696.9|15693.9|0
1767777600000|2026-01-07 09:20:00|15697.2|15694.2|15689.5|15686.5|15697.4|15694.4|15688.2|15685.2|0
1767777900000|2026-01-07 09:25:00|15689.6|15686.6|15697.6|15694.6|15697.6|15694.6|15689.2|15686.2|0
1767778200000|2026-01-07 09:30:00|15697.5|15694.5|15702.7|15699.7|15703.3|15700.3|15696.9|15693.9|0
1767778500000|2026-01-07 09:35:00|15702.6|15699.6|15702|15699|15703|15700|15698.9|15695.9|0
1767778800000|2026-01-07 09:40:00|15701.8|15698.8|15702.5|15699.5|15703.1|15700.1|15700.3|15697.3|0
1767779100000|2026-01-07 09:45:00|15702|15699|15704.1|15701.1|15705.8|15702.8|15702|15699|0
1767779400000|2026-01-07 09:50:00|15704|15701|15701.1|15698.1|15704.8|15701.8|15700.6|15697.6|0
1767779700000|2026-01-07 09:55:00|15701|15698|15702.5|15699.5|15702.8|15699.8|15700.3|15697.3|0
1767780000000|2026-01-07 10:00:00|15702.3|15699.3|15704|15701|15704.2|15701.2|15700.9|15697.9|0
1767780300000|2026-01-07 10:05:00|15704.5|15701.5|15708.6|15705.6|15709.5|15706.5|15704.3|15701.3|0
1767780600000|2026-01-07 10:10:00|15708.2|15705.2|15710.3|15707.3|15712.5|15709.5|15705.1|15702.1|0
1767780900000|2026-01-07 10:15:00|15710|15707|15707.8|15704.8|15710.4|15707.4|15706.5|15703.5|0
1767781200000|2026-01-07 10:20:00|15708|15705|15707.6|15704.6|15709.4|15706.4|15705.7|15702.7|0
1767781500000|2026-01-07 10:25:00|15707.7|15704.7|15701.3|15698.3|15708|15705|15699.6|15696.6|0
1767781800000|2026-01-07 10:30:00|15701.4|15698.4|15698.7|15695.7|15701.7|15698.7|15697.4|15694.4|0
1767782100000|2026-01-07 10:35:00|15698.8|15695.8|15701.3|15698.3|15703.5|15700.5|15698.5|15695.5|0
1767782400000|2026-01-07 10:40:00|15700.9|15697.9|15696.7|15693.7|15702.2|15699.2|15696.1|15693.1|0
1767782700000|2026-01-07 10:45:00|15696.6|15693.6|15690.9|15687.9|15696.6|15693.6|15689.4|15686.4|0
1767783000000|2026-01-07 10:50:00|15691.5|15688.5|15692.6|15689.6|15696.2|15693.2|15691.2|15688.2|0
1767783300000|2026-01-07 10:55:00|15692.5|15689.5|15695.8|15692.8|15695.8|15692.8|15691.7|15688.7|0
1767783600000|2026-01-07 11:00:00|15695.7|15692.7|15700.3|15697.3|15701.7|15698.7|15694.7|15691.7|0
1767783900000|2026-01-07 11:05:00|15700.4|15697.4|15697.8|15694.8|15701.8|15698.8|15697.6|15694.6|0
1767784200000|2026-01-07 11:10:00|15697.7|15694.7|15705.5|15702.5|15706.1|15703.1|15697.4|15694.4|0
1767784500000|2026-01-07 11:15:00|15705.4|15702.4|15705.4|15702.4|15706.2|15703.2|15703.8|15700.8|0
1767784800000|2026-01-07 11:20:00|15705.5|15702.5|15703.9|15700.9|15705.5|15702.5|15703.8|15700.8|0
1767785100000|2026-01-07 11:25:00|15704.6|15701.6|15702.7|15699.7|15704.7|15701.7|15701.7|15698.7|0
1767785400000|2026-01-07 11:30:00|15702.8|15699.8|15707.3|15704.3|15713|15710|15702.5|15699.5|0
1767785700000|2026-01-07 11:35:00|15707.7|15704.7|15713.4|15710.4|15717.1|15714.1|15707.7|15704.7|0
1767786000000|2026-01-07 11:40:00|15713.5|15710.5|15718.1|15715.1|15718.2|15715.2|15713.5|15710.5|0
1767786300000|2026-01-07 11:45:00|15717.9|15714.9|15718.3|15715.3|15718.9|15715.9|15715.8|15712.8|0
1767786600000|2026-01-07 11:50:00|15718.4|15715.4|15719.9|15716.9|15720|15717|15716.8|15713.8|0
1767786900000|2026-01-07 11:55:00|15720|15717|15719.1|15716.1|15720.4|15717.4|15717.4|15714.4|0
1767787200000|2026-01-07 12:00:00|15721.9|15718.9|15726.1|15723.1|15726.9|15723.9|15721.2|15718.2|0
1767787500000|2026-01-07 12:05:00|15725.5|15722.5|15727.8|15724.8|15728|15725|15724.6|15721.6|0
1767787800000|2026-01-07 12:10:00|15728.2|15725.2|15729.3|15726.3|15733.5|15730.5|15728.1|15725.1|0
1767788100000|2026-01-07 12:15:00|15729.1|15726.1|15730.4|15727.4|15732.2|15729.2|15728.4|15725.4|0
1767788400000|2026-01-07 12:20:00|15730.5|15727.5|15734.3|15731.3|15736.1|15733.1|15729.9|15726.9|0
1767788700000|2026-01-07 12:25:00|15734.4|15731.4|15734.1|15731.1|15736.2|15733.2|15732.3|15729.3|0
1767789000000|2026-01-07 12:30:00|15734.3|15731.3|15722.4|15719.4|15734.6|15731.6|15721.6|15718.6|0
1767789300000|2026-01-07 12:35:00|15723|15720|15721.7|15718.7|15723.3|15720.3|15719.7|15716.7|0
1767789600000|2026-01-07 12:40:00|15721.5|15718.5|15726.3|15723.3|15726.7|15723.7|15720.5|15717.5|0
1767789900000|2026-01-07 12:45:00|15726.4|15723.4|15732.7|15729.7|15733.6|15730.6|15726|15723|0
1767790200000|2026-01-07 12:50:00|15731.5|15728.5|15725.8|15722.8|15731.9|15728.9|15725.6|15722.6|0
1767790500000|2026-01-07 12:55:00|15726|15723|15723.5|15720.5|15726.2|15723.2|15720|15717|0
1767790800000|2026-01-07 13:00:00|15723.1|15720.1|15724.8|15721.8|15724.8|15721.8|15715.5|15712.5|0
1767791100000|2026-01-07 13:05:00|15724.7|15721.7|15723.1|15720.1|15728.9|15725.9|15723.1|15720.1|0
1767791400000|2026-01-07 13:10:00|15722.9|15719.9|15723.1|15720.1|15724.3|15721.3|15721.2|15718.2|0
1767791700000|2026-01-07 13:15:00|15723.8|15720.8|15727.3|15724.3|15730.2|15727.2|15723.8|15720.8|0
1767792000000|2026-01-07 13:20:00|15727|15724|15729.7|15726.7|15730.7|15727.7|15726.3|15723.3|0
1767792300000|2026-01-07 13:25:00|15729.3|15726.3|15737.7|15734.7|15738.3|15735.3|15729.3|15726.3|0
1767792600000|2026-01-07 13:30:00|15737.5|15734.5|15829.5|15827.7|15829.5|15827.7|15737.5|15734.5|0
1767796200000|2026-01-07 14:30:00|15811.4|15809.6|15810.4|15808.6|15811.4|15809.6|15729.7|15727.9|0
1767796500000|2026-01-07 14:35:00|15810.3|15808.5|15836.8|15835|15838.2|15836.4|15791.9|15790.1|0
1767796800000|2026-01-07 14:40:00|15838.5|15836.7|15839.1|15837.3|15855.1|15853.3|15816.8|15815|0
1767797100000|2026-01-07 14:45:00|15838|15836.2|15862.6|15860.8|15872.1|15870.3|15828.8|15827|0
1767797400000|2026-01-07 14:50:00|15858.9|15857.1|15866.6|15864.8|15880.7|15878.9|15851.5|15849.7|0
1767797700000|2026-01-07 14:55:00|15870.2|15868.4|15873.8|15872|15898.7|15896.9|15866.4|15864.6|0
1767798000000|2026-01-07 15:00:00|15875.9|15874.1|15854.5|15852.7|15877.9|15876.1|15839.3|15837.5|0
1767798300000|2026-01-07 15:05:00|15854.6|15852.8|15856.4|15854.6|15866.6|15864.8|15846.5|15844.7|0
1767798600000|2026-01-07 15:10:00|15856.1|15854.3|15873.1|15871.3|15879.6|15877.8|15854.8|15853|0
1767798900000|2026-01-07 15:15:00|15873.8|15872|15853.2|15851.4|15875.2|15873.4|15843.1|15841.3|0
1767799200000|2026-01-07 15:20:00|15853.6|15851.8|15862.6|15860.8|15868.5|15866.7|15846.8|15845|0
1767799500000|2026-01-07 15:25:00|15863.4|15861.6|15864.9|15863.1|15872|15870.2|15846.3|15844.5|0
1767799800000|2026-01-07 15:30:00|15864.1|15862.3|15885.4|15883.6|15894.1|15892.3|15860.9|15859.1|0
1767800100000|2026-01-07 15:35:00|15885.7|15883.9|15863.4|15861.6|15904.3|15902.5|15837.7|15835.9|0
1767800400000|2026-01-07 15:40:00|15863.5|15861.7|15868.7|15866.9|15878.2|15876.4|15853.5|15851.7|0
1767800700000|2026-01-07 15:45:00|15868.9|15867.1|15910.4|15908.6|15916.9|15915.1|15865.3|15863.5|0
1767801000000|2026-01-07 15:50:00|15911.3|15909.5|15913.6|15911.8|15917.6|15915.8|15906.3|15904.5|0
1767801300000|2026-01-07 15:55:00|15913.3|15911.5|15917.1|15915.3|15917.1|15915.3|15905.7|15903.9|0
1767801600000|2026-01-07 16:00:00|15916.9|15915.1|15926|15924.2|15929.5|15927.7|15916.9|15915.1|0
1767801900000|2026-01-07 16:05:00|15927.2|15925.4|15925.7|15923.9|15928.3|15926.5|15918.6|15916.8|0
1767802200000|2026-01-07 16:10:00|15925.4|15923.6|15934.4|15932.6|15937.5|15935.7|15920.5|15918.7|0
1767802500000|2026-01-07 16:15:00|15934.9|15933.1|15931|15929.2|15934.9|15933.1|15926.1|15924.3|0
1767802800000|2026-01-07 16:20:00|15930.8|15929|15924.5|15922.7|15931.5|15929.7|15922.6|15920.8|0
1767803100000|2026-01-07 16:25:00|15925.4|15923.6|15922.3|15920.5|15926.5|15924.7|15912.2|15910.4|0
1767803400000|2026-01-07 16:30:00|15924.2|15922.4|15928.1|15926.3|15932.1|15930.3|15919.6|15917.8|0
1767803700000|2026-01-07 16:35:00|15929.3|15927.5|15938.4|15936.6|15938.4|15936.6|15927.8|15926|0
1767804000000|2026-01-07 16:40:00|15937.9|15936.1|15961.7|15959.9|15963.1|15961.3|15936.4|15934.6|0
1767804300000|2026-01-07 16:45:00|15961.5|15959.7|15975|15973.2|15980|15978.2|15958.6|15956.8|0
1767804600000|2026-01-07 16:50:00|15974.9|15973.1|15981.9|15980.1|15981.9|15980.1|15971.3|15969.5|0
1767804900000|2026-01-07 16:55:00|15982.3|15980.5|15991.6|15989.8|15996.3|15994.5|15982.3|15980.5|0
1767805200000|2026-01-07 17:00:00|15990.8|15989|15991|15989.2|15993.4|15991.6|15986.5|15984.7|0
1767805500000|2026-01-07 17:05:00|15990.5|15988.7|16014.1|16012.3|16015.3|16013.5|15990.3|15988.5|0
1767805800000|2026-01-07 17:10:00|16014.2|16012.4|16011.9|16010.1|16014.8|16013|16005.7|16003.9|0
1767806100000|2026-01-07 17:15:00|16012.2|16010.4|16019.7|16017.9|16019.7|16017.9|16005.5|16003.7|0
1767806400000|2026-01-07 17:20:00|16019.5|16017.7|16019|16017.2|16021.6|16019.8|16014.3|16012.5|0
1767806700000|2026-01-07 17:25:00|16018.9|16017.1|16014.6|16012.8|16022.1|16020.3|16012.6|16010.8|0
1767807000000|2026-01-07 17:30:00|16015|16013.2|16013.6|16011.8|16015.1|16013.3|16006.1|16004.3|0
1767807300000|2026-01-07 17:35:00|16013.7|16011.9|16017|16015.2|16019.4|16017.6|16009.4|16007.6|0
1767807600000|2026-01-07 17:40:00|16017.8|16016|16027.7|16025.9|16031.4|16029.6|16011.7|16009.9|0
1767807900000|2026-01-07 17:45:00|16027.8|16026|16016.9|16015.1|16028.5|16026.7|16013.7|16011.9|0
1767808200000|2026-01-07 17:50:00|16017.3|16015.5|16011.2|16009.4|16017.3|16015.5|16003.3|16001.5|0
1767808500000|2026-01-07 17:55:00|16011.1|16009.3|16018.7|16016.9|16024|16022.2|16009.5|16007.7|0
1767808800000|2026-01-07 18:00:00|16017.9|16016.1|16010.5|16008.7|16020.5|16018.7|16009.9|16008.1|0
1767809100000|2026-01-07 18:05:00|16010.2|16008.4|16004|16002.2|16012.3|16010.5|16003.6|16001.8|0
1767809400000|2026-01-07 18:10:00|16004.2|16002.4|16003.5|16001.7|16004.4|16002.6|15995|15993.2|0
1767809700000|2026-01-07 18:15:00|16003.2|16001.4|16001.2|15999.4|16003.2|16001.4|15989.3|15987.5|0
1767810000000|2026-01-07 18:20:00|16001|15999.2|15995.3|15993.5|16001.1|15999.3|15992|15990.2|0
1767810300000|2026-01-07 18:25:00|15995.6|15993.8|15993.8|15992|16001.5|15999.7|15990.1|15988.3|0
1767810600000|2026-01-07 18:30:00|15994.5|15992.7|16012.6|16010.8|16012.6|16010.8|15994.5|15992.7|0
1767810900000|2026-01-07 18:35:00|16011.7|16009.9|16003.3|16001.5|16012.2|16010.4|16002.4|16000.6|0
1767811200000|2026-01-07 18:40:00|16003.5|16001.7|16023.8|16022|16024.9|16023.1|16003.5|16001.7|0
1767811500000|2026-01-07 18:45:00|16023.3|16021.5|16024.3|16022.5|16025.7|16023.9|16016.6|16014.8|0
1767811800000|2026-01-07 18:50:00|16024.1|16022.3|16018.5|16016.7|16026.5|16024.7|16017.3|16015.5|0
1767812100000|2026-01-07 18:55:00|16018.1|16016.3|16004.8|16003|16019.3|16017.5|15999.7|15997.9|0
1767812400000|2026-01-07 19:00:00|16004.5|16002.7|15997.2|15995.4|16005.3|16003.5|15988.1|15986.3|0
1767812700000|2026-01-07 19:05:00|15996.7|15994.9|15978.4|15976.6|15998.1|15996.3|15974.9|15973.1|0
1767813000000|2026-01-07 19:10:00|15978|15976.2|15961.2|15959.4|15981.9|15980.1|15949.7|15947.9|0
1767813300000|2026-01-07 19:15:00|15961.3|15959.5|15953.8|15952|15963.3|15961.5|15938.7|15936.9|0
1767813600000|2026-01-07 19:20:00|15953.3|15951.5|15941.9|15940.1|15954.4|15952.6|15938.1|15936.3|0
1767813900000|2026-01-07 19:25:00|15942.4|15940.6|15936.7|15934.9|15943.2|15941.4|15929.6|15927.8|0
1767814200000|2026-01-07 19:30:00|15936.8|15935|15950.8|15949|15953.3|15951.5|15932.3|15930.5|0
1767814500000|2026-01-07 19:35:00|15951.1|15949.3|15959.4|15957.6|15959.9|15958.1|15945.2|15943.4|0
1767814800000|2026-01-07 19:40:00|15958.6|15956.8|15960.1|15958.3|15962.5|15960.7|15951|15949.2|0
1767815100000|2026-01-07 19:45:00|15960.3|15958.5|15964|15962.2|15964.7|15962.9|15956.3|15954.5|0
1767815400000|2026-01-07 19:50:00|15963.8|15962|15962.2|15960.4|15964.4|15962.6|15957|15955.2|0
1767815700000|2026-01-07 19:55:00|15962.7|15960.9|15945.3|15943.5|15963.2|15961.4|15945.2|15943.4|0
1767816000000|2026-01-07 20:00:00|15945.9|15942.9|15952.5|15949.5|15954.4|15951.4|15943.7|15940.7|0
1767816300000|2026-01-07 20:05:00|15952.9|15949.9|15942.4|15939.4|15955.5|15952.5|15942.3|15939.3|0
1767816600000|2026-01-07 20:10:00|15942.9|15939.9|15914.6|15911.6|15945.1|15942.1|15910.8|15907.8|0
1767816900000|2026-01-07 20:15:00|15913.8|15910.8|15921.9|15918.9|15924.9|15921.9|15906.6|15903.6|0
1767817200000|2026-01-07 20:20:00|15921.7|15918.7|15912.5|15909.5|15923.9|15920.9|15910.2|15907.2|0
1767817500000|2026-01-07 20:25:00|15912.6|15909.6|15910.8|15907.8|15917.1|15914.1|15902|15899|0
1767817800000|2026-01-07 20:30:00|15910.3|15907.3|15892.8|15889.8|15912.5|15909.5|15892.8|15889.8|0
1767818100000|2026-01-07 20:35:00|15892.3|15889.3|15875.5|15872.5|15892.3|15889.3|15871.6|15868.6|0
1767818400000|2026-01-07 20:40:00|15875.6|15872.6|15883.6|15880.6|15889.7|15886.7|15872.6|15869.6|0
1767818700000|2026-01-07 20:45:00|15884.2|15881.2|15877.9|15874.9|15886.6|15883.6|15875.8|15872.8|0
1767819000000|2026-01-07 20:50:00|15878.7|15875.7|15877|15874|15883.3|15880.3|15874|15871|0
1767819300000|2026-01-07 20:55:00|15877.6|15874.6|15871.5|15868.5|15877.6|15874.6|15865|15862|0
1767819600000|2026-01-07 21:00:00|15871.3|15868.3|15868.8|15865.8|15875.3|15872.3|15868.1|15865.1|0
1767819900000|2026-01-07 21:05:00|15868.7|15865.7|15862.5|15859.5|15868.7|15865.7|15860|15857|0
1767820200000|2026-01-07 21:10:00|15862.6|15859.6|15863.5|15860.5|15863.6|15860.6|15858.9|15855.9|0
1767820500000|2026-01-07 21:15:00|15863.6|15860.6|15899.2|15896.2|15901.9|15898.9|15863.2|15860.2|0
1767820800000|2026-01-07 21:20:00|15900.4|15897.4|15894.7|15891.7|15900.4|15897.4|15884.7|15881.7|0
1767821100000|2026-01-07 21:25:00|15894.8|15891.8|15890.2|15887.2|15895.7|15892.7|15884.2|15881.2|0
1767821400000|2026-01-07 21:30:00|15890|15887|15892.5|15889.5|15896.3|15893.3|15888.3|15885.3|0
1767821700000|2026-01-07 21:35:00|15892.4|15889.4|15892.2|15889.2|15896.6|15893.6|15891.4|15888.4|0
1767822000000|2026-01-07 21:40:00|15892.3|15889.3|15897.9|15894.9|15898.4|15895.4|15891.5|15888.5|0
1767822300000|2026-01-07 21:45:00|15898.7|15895.7|15903.3|15900.3|15904.9|15901.9|15898.3|15895.3|0
1767822600000|2026-01-07 21:50:00|15903.4|15900.4|15904|15901|15908|15905|15903.4|15900.4|0
1767822900000|2026-01-07 21:55:00|15904.1|15901.1|15910.7|15907.7|15910.8|15907.8|15901.2|15898.2|0
1767823200000|2026-01-07 22:00:00|15910.5|15907.5|15908.3|15905.3|15914|15911|15908.2|15905.2|0
1767823500000|2026-01-07 22:05:00|15907|15904|15906.2|15903.2|15909.8|15906.8|15902.2|15899.2|0
1767823800000|2026-01-07 22:10:00|15906.4|15903.4|15902.8|15899.8|15907.3|15904.3|15900.9|15897.9|0
1767824100000|2026-01-07 22:15:00|15902.7|15899.7|15902.9|15899.9|15905.7|15902.7|15902.5|15899.5|0
1767824400000|2026-01-07 22:20:00|15902.8|15899.8|15900.6|15897.6|15904.6|15901.6|15899.9|15896.9|0
1767824700000|2026-01-07 22:25:00|15900.8|15897.8|15899.2|15896.2|15901.8|15898.8|15898.9|15895.9|0
1767825000000|2026-01-07 22:30:00|15899.1|15896.1|15898.1|15895.1|15900.2|15897.2|15894.5|15891.5|0
1767825300000|2026-01-07 22:35:00|15898.2|15895.2|15899.4|15896.4|15901.4|15898.4|15895.8|15892.8|0
1767825600000|2026-01-07 22:40:00|15898.9|15895.9|15897.8|15894.8|15899|15896|15896.3|15893.3|0
1767825900000|2026-01-07 22:45:00|15897.7|15894.7|15895|15892|15898.6|15895.6|15894.9|15891.9|0
1767826200000|2026-01-07 22:50:00|15894.9|15891.9|15897.5|15894.5|15897.5|15894.5|15894.9|15891.9|0
1767826500000|2026-01-07 22:55:00|15897.7|15894.7|15898.1|15895.1|15899.9|15896.9|15897.5|15894.5|0
1767826800000|2026-01-07 23:00:00|15898.2|15895.2|15902.9|15899.9|15904.6|15901.6|15898.2|15895.2|0
1767827100000|2026-01-07 23:05:00|15902.8|15899.8|15901.5|15898.5|15904.6|15901.6|15900.6|15897.6|0
1767827400000|2026-01-07 23:10:00|15902.9|15899.9|15897.6|15894.6|15903.6|15900.6|15897.5|15894.5|0
1767827700000|2026-01-07 23:15:00|15898.1|15895.1|15897.9|15894.9|15899.4|15896.4|15896.7|15893.7|0
1767828000000|2026-01-07 23:20:00|15898.1|15895.1|15897.6|15894.6|15898.4|15895.4|15894.7|15891.7|0
1767828300000|2026-01-07 23:25:00|15898.1|15895.1|15896.9|15893.9|15900.2|15897.2|15896.2|15893.2|0
1767828600000|2026-01-07 23:30:00|15898.2|15895.2|15898|15895|15899.7|15896.7|15897.8|15894.8|0
1767828900000|2026-01-07 23:35:00|15898.1|15895.1|15897|15894|15898.7|15895.7|15896.3|15893.3|0
1767829200000|2026-01-07 23:40:00|15897.2|15894.2|15898|15895|15898.2|15895.2|15896.4|15893.4|0
1767829500000|2026-01-07 23:45:00|15898.2|15895.2|15902.2|15899.2|15902.2|15899.2|15898|15895|0
1767829800000|2026-01-07 23:50:00|15902.3|15899.3|15898.1|15895.1|15903.3|15900.3|15896.8|15893.8|0
1767830100000|2026-01-07 23:55:00|15897.5|15894.5|15898.6|15893.6|15898.6|15895.2|15896.9|15893.3|0
1767830400000|2026-01-08 00:00:00|15898.4|15893.4|15897.4|15892.4|15900.1|15895.1|15895.5|15890.5|0
1767830700000|2026-01-08 00:05:00|15897.5|15892.5|15897.1|15892.1|15899.4|15894.4|15896.2|15891.2|0
1767831000000|2026-01-08 00:10:00|15896.9|15891.9|15898.1|15893.1|15898.1|15893.1|15893.5|15888.5|0
1767831300000|2026-01-08 00:15:00|15898.2|15893.2|15898.8|15893.8|15901.5|15896.5|15897.5|15892.5|0
1767831600000|2026-01-08 00:20:00|15898.9|15893.9|15896.7|15891.7|15899.8|15894.8|15895.5|15890.5|0
1767831900000|2026-01-08 00:25:00|15896.5|15891.5|15890.1|15885.1|15897.1|15892.1|15887.8|15882.8|0
1767832200000|2026-01-08 00:30:00|15890|15885|15896.5|15891.5|15896.8|15891.8|15890|15885|0
1767832500000|2026-01-08 00:35:00|15896.4|15891.4|15903.6|15898.6|15906.7|15901.7|15895.7|15890.7|0
1767832800000|2026-01-08 00:40:00|15903.5|15898.5|15905.5|15900.5|15906.4|15901.4|15901.5|15896.5|0
1767833100000|2026-01-08 00:45:00|15905.4|15900.4|15909.2|15904.2|15910.3|15905.3|15905.4|15900.4|0
1767833400000|2026-01-08 00:50:00|15909|15904|15908.4|15903.4|15909.7|15904.7|15905.8|15900.8|0
1767833700000|2026-01-08 00:55:00|15908.2|15903.2|15911.3|15906.3|15911.8|15906.8|15905.7|15900.7|0
1767834000000|2026-01-08 01:00:00|15911.4|15906.4|15901.4|15896.4|15912.5|15907.5|15900.6|15895.6|0
1767834300000|2026-01-08 01:05:00|15900.8|15895.8|15898.5|15893.5|15901.8|15896.8|15894.6|15889.6|0
1767834600000|2026-01-08 01:10:00|15898.2|15893.2|15896.2|15891.2|15899.7|15894.7|15894.8|15889.8|0
1767834900000|2026-01-08 01:15:00|15896.3|15891.3|15899.4|15894.4|15901.1|15896.1|15895.9|15890.9|0
1767835200000|2026-01-08 01:20:00|15899.3|15894.3|15907.1|15902.1|15907.2|15902.2|15899.3|15894.3|0
1767835500000|2026-01-08 01:25:00|15907.2|15902.2|15907.7|15902.7|15909|15904|15905.5|15900.5|0
1767835800000|2026-01-08 01:30:00|15907.8|15902.8|15898.4|15893.4|15908.2|15903.2|15897.1|15892.1|0
1767836100000|2026-01-08 01:35:00|15898.5|15893.5|15903.1|15898.1|15903.4|15898.4|15897.7|15892.7|0
1767836400000|2026-01-08 01:40:00|15903.2|15898.2|15905.9|15900.9|15907.7|15902.7|15901.9|15896.9|0
1767836700000|2026-01-08 01:45:00|15906.2|15901.2|15908.8|15903.8|15909.4|15904.4|15903.8|15898.8|0
1767837000000|2026-01-08 01:50:00|15908.6|15903.6|15904.8|15899.8|15909.9|15904.9|15904.2|15899.2|0
1767837300000|2026-01-08 01:55:00|15905.1|15900.1|15907.8|15902.8|15909.4|15904.4|15905.1|15900.1|0
1767837600000|2026-01-08 02:00:00|15907.9|15902.9|15906.3|15901.3|15909.7|15904.7|15903.7|15898.7|0
1767837900000|2026-01-08 02:05:00|15906.2|15901.2|15909|15904|15909.8|15904.8|15905.5|15900.5|0
1767838200000|2026-01-08 02:10:00|15909.2|15904.2|15901.6|15896.6|15909.9|15904.9|15900.8|15895.8|0
1767838500000|2026-01-08 02:15:00|15901.4|15896.4|15900.2|15895.2|15904.9|15899.9|15899.4|15894.4|0
1767838800000|2026-01-08 02:20:00|15900.1|15895.1|15898.1|15893.1|15900.5|15895.5|15897|15892|0
1767839100000|2026-01-08 02:25:00|15898|15893|15899.7|15894.7|15901.4|15896.4|15897.8|15892.8|0
1767839400000|2026-01-08 02:30:00|15900.1|15895.1|15895.9|15890.9|15901|15896|15895.9|15890.9|0
1767839700000|2026-01-08 02:35:00|15896|15891|15889.9|15884.9|15899.3|15894.3|15889.8|15884.8|0
1767840000000|2026-01-08 02:40:00|15890.1|15885.1|15882.3|15877.3|15890.5|15885.5|15880.6|15875.6|0
1767840300000|2026-01-08 02:45:00|15882.2|15877.2|15875.4|15870.4|15883.3|15878.3|15868.4|15863.4|0
1767840600000|2026-01-08 02:50:00|15875.5|15870.5|15874|15869|15878.8|15873.8|15871.7|15866.7|0
1767840900000|2026-01-08 02:55:00|15874.1|15869.1|15873.5|15868.5|15877.6|15872.6|15871.5|15866.5|0
1767841200000|2026-01-08 03:00:00|15873.6|15868.6|15874.4|15869.4|15875.2|15870.2|15868.5|15863.5|0
1767841500000|2026-01-08 03:05:00|15874.3|15869.3|15875.7|15870.7|15876.2|15871.2|15870.7|15865.7|0
1767841800000|2026-01-08 03:10:00|15875.4|15870.4|15876.3|15871.3|15879.9|15874.9|15873.7|15868.7|0
1767842100000|2026-01-08 03:15:00|15876.2|15871.2|15875.2|15870.2|15878.5|15873.5|15873.7|15868.7|0
1767842400000|2026-01-08 03:20:00|15875.3|15870.3|15873|15868|15875.3|15870.3|15871.6|15866.6|0
1767842700000|2026-01-08 03:25:00|15873.2|15868.2|15872.3|15867.3|15875.3|15870.3|15869.2|15864.2|0
1767843000000|2026-01-08 03:30:00|15872.4|15867.4|15872.5|15867.5|15876.6|15871.6|15871.4|15866.4|0
1767843300000|2026-01-08 03:35:00|15872.6|15867.6|15868|15863|15873.2|15868.2|15866.9|15861.9|0
1767843600000|2026-01-08 03:40:00|15867.9|15862.9|15866.6|15861.6|15871.8|15866.8|15866|15861|0
1767843900000|2026-01-08 03:45:00|15866.4|15861.4|15866.9|15861.9|15868|15863|15862.8|15857.8|0
1767844200000|2026-01-08 03:50:00|15866.7|15861.7|15868.3|15863.3|15868.6|15863.6|15865|15860|0
1767844500000|2026-01-08 03:55:00|15868.4|15863.4|15867.2|15862.2|15870.6|15865.6|15866.2|15861.2|0
1767844800000|2026-01-08 04:00:00|15867.6|15862.6|15868|15863|15871.4|15866.4|15865.4|15860.4|0
1767845100000|2026-01-08 04:05:00|15868.5|15863.5|15868.5|15863.5|15870.3|15865.3|15867.3|15862.3|0
1767845400000|2026-01-08 04:10:00|15868.6|15863.6|15871.3|15866.3|15873|15868|15868.6|15863.6|0
1767845700000|2026-01-08 04:15:00|15871.4|15866.4|15868.6|15863.6|15873.6|15868.6|15866.5|15861.5|0
1767846000000|2026-01-08 04:20:00|15868.3|15863.3|15873.5|15868.5|15873.5|15868.5|15866.7|15861.7|0
1767846300000|2026-01-08 04:25:00|15873.6|15868.6|15872.1|15867.1|15878.3|15873.3|15871.9|15866.9|0
1767846600000|2026-01-08 04:30:00|15872.2|15867.2|15870.6|15865.6|15873.3|15868.3|15869.3|15864.3|0
1767846900000|2026-01-08 04:35:00|15870.8|15865.8|15869.5|15864.5|15871.6|15866.6|15865.9|15860.9|0
1767847200000|2026-01-08 04:40:00|15869.9|15864.9|15866.5|15861.5|15870|15865|15865.9|15860.9|0
1767847500000|2026-01-08 04:45:00|15866.9|15861.9|15867|15862|15870.3|15865.3|15866.8|15861.8|0
1767847800000|2026-01-08 04:50:00|15867.1|15862.1|15866.6|15861.6|15869.3|15864.3|15865.3|15860.3|0
1767848100000|2026-01-08 04:55:00|15866.7|15861.7|15868.8|15863.8|15869|15864|15865.7|15860.7|0
1767848400000|2026-01-08 05:00:00|15869|15864|15871.7|15866.7|15871.9|15866.9|15868.5|15863.5|0
1767848700000|2026-01-08 05:05:00|15871.6|15866.6|15869.2|15864.2|15872.5|15867.5|15866.4|15861.4|0
1767849000000|2026-01-08 05:10:00|15869.3|15864.3|15856.5|15851.5|15869.4|15864.4|15856.5|15851.5|0
1767849300000|2026-01-08 05:15:00|15856.4|15851.4|15856.9|15851.9|15859.8|15854.8|15856.2|15851.2|0
1767849600000|2026-01-08 05:20:00|15856.8|15851.8|15860.7|15855.7|15861.6|15856.6|15856.6|15851.6|0
1767849900000|2026-01-08 05:25:00|15860.6|15855.6|15858|15853|15861|15856|15857.7|15852.7|0
1767850200000|2026-01-08 05:30:00|15858.1|15853.1|15848.5|15843.5|15858.7|15853.7|15848.2|15843.2|0
1767850500000|2026-01-08 05:35:00|15848.7|15843.7|15851.9|15846.9|15854.8|15849.8|15848.7|15843.7|0
1767850800000|2026-01-08 05:40:00|15851.8|15846.8|15847.7|15842.7|15852.1|15847.1|15845.1|15840.1|0
1767851100000|2026-01-08 05:45:00|15847.4|15842.4|15849.5|15844.5|15851.1|15846.1|15847.2|15842.2|0
1767851400000|2026-01-08 05:50:00|15849.9|15844.9|15846.1|15841.1|15850.7|15845.7|15844.7|15839.7|0
1767851700000|2026-01-08 05:55:00|15846.2|15841.2|15841.4|15836.4|15848.4|15843.4|15841.2|15836.2|0
1767852000000|2026-01-08 06:00:00|15842.2|15837.2|15820.4|15815.4|15843.9|15838.9|15819.9|15814.9|0
1767852300000|2026-01-08 06:05:00|15819.9|15814.9|15817.5|15812.5|15821.2|15816.2|15809.7|15804.7|0
1767852600000|2026-01-08 06:10:00|15818.5|15813.5|15812.5|15807.5|15819.2|15814.2|15808|15803|0
1767852900000|2026-01-08 06:15:00|15812.3|15807.3|15802.1|15797.1|15813.2|15808.2|15801.2|15796.2|0
1767853200000|2026-01-08 06:20:00|15801.9|15796.9|15803.6|15798.6|15809.9|15804.9|15797.7|15792.7|0
1767853500000|2026-01-08 06:25:00|15803.5|15798.5|15799.5|15794.5|15804.9|15799.9|15797.2|15792.2|0
1767853800000|2026-01-08 06:30:00|15800.9|15795.9|15805.1|15800.1|15810.8|15805.8|15798.1|15793.1|0
1767854100000|2026-01-08 06:35:00|15804.9|15799.9|15810.9|15805.9|15812.3|15807.3|15800.7|15795.7|0
1767854400000|2026-01-08 06:40:00|15811|15806|15815.9|15810.9|15816.8|15811.8|15808.1|15803.1|0
1767854700000|2026-01-08 06:45:00|15816|15811|15820.8|15815.8|15822.4|15817.4|15815.5|15810.5|0
1767855000000|2026-01-08 06:50:00|15820.9|15815.9|15819.5|15814.5|15822.5|15817.5|15814|15809|0
1767855300000|2026-01-08 06:55:00|15819.6|15814.6|15819.8|15814.8|15822.3|15817.3|15818.9|15813.9|0
1767855600000|2026-01-08 07:00:00|15820.6|15815.6|15811.5|15806.5|15821.1|15816.1|15803.6|15798.6|0
1767855900000|2026-01-08 07:05:00|15811.7|15806.7|15820.5|15815.5|15820.5|15815.5|15810.2|15805.2|0
1767856200000|2026-01-08 07:10:00|15820.6|15815.6|15827.1|15822.1|15827.4|15822.4|15819|15814|0
1767856500000|2026-01-08 07:15:00|15827|15822|15828.5|15823.5|15829.2|15824.2|15825.1|15820.1|0
1767856800000|2026-01-08 07:20:00|15828.4|15823.4|15874.9|15869.9|15884.6|15879.6|15824.2|15819.2|0
1767857100000|2026-01-08 07:25:00|15874.7|15869.7|15855|15850|15878.3|15873.3|15851.2|15846.2|0
1767857400000|2026-01-08 07:30:00|15854.2|15849.2|15859.4|15854.4|15859.4|15854.4|15844.1|15839.1|0
1767857700000|2026-01-08 07:35:00|15859.2|15854.2|15865.5|15860.5|15869.2|15864.2|15858.7|15853.7|0
1767858000000|2026-01-08 07:40:00|15865.4|15860.4|15864.4|15859.4|15867.6|15862.6|15859.5|15854.5|0
1767858300000|2026-01-08 07:45:00|15864.5|15859.5|15857.7|15852.7|15864.7|15859.7|15854.1|15849.1|0
1767858600000|2026-01-08 07:50:00|15857.6|15852.6|15856.1|15851.1|15859.8|15854.8|15852.7|15847.7|0
1767858900000|2026-01-08 07:55:00|15856|15851|15849.3|15844.3|15857.5|15852.5|15847.9|15842.9|0
1767859200000|2026-01-08 08:00:00|15849.1|15844.1|16027.6|16024.6|16027.6|16024.6|15848.3|15843.3|0
1767862800000|2026-01-08 09:00:00|15891.6|15888.6|15886.2|15883.2|15897.4|15894.4|15875.7|15872.7|0
1767863100000|2026-01-08 09:05:00|15885.6|15882.6|15881.5|15878.5|15887.5|15884.5|15879.5|15876.5|0
1767863400000|2026-01-08 09:10:00|15882.3|15879.3|15884|15881|15886.9|15883.9|15879.8|15876.8|0
1767863700000|2026-01-08 09:15:00|15883.9|15880.9|15871|15868|15884.3|15881.3|15867|15864|0
1767864000000|2026-01-08 09:20:00|15871.9|15868.9|15883.3|15880.3|15883.3|15880.3|15870.7|15867.7|0
1767864300000|2026-01-08 09:25:00|15882.6|15879.6|15881.3|15878.3|15885.3|15882.3|15880|15877|0
1767864600000|2026-01-08 09:30:00|15880.7|15877.7|15882.8|15879.8|15882.8|15879.8|15873.2|15870.2|0
1767864900000|2026-01-08 09:35:00|15883.1|15880.1|15876.1|15873.1|15883.2|15880.2|15873.5|15870.5|0
1767865200000|2026-01-08 09:40:00|15876.4|15873.4|15873.4|15870.4|15879.2|15876.2|15870.5|15867.5|0
1767865500000|2026-01-08 09:45:00|15873.5|15870.5|15870|15867|15875.5|15872.5|15861.9|15858.9|0
1767865800000|2026-01-08 09:50:00|15869.9|15866.9|15870.2|15867.2|15870.3|15867.3|15865.2|15862.2|0
1767866100000|2026-01-08 09:55:00|15869.8|15866.8|15881.4|15878.4|15881.4|15878.4|15869.6|15866.6|0
1767866400000|2026-01-08 10:00:00|15881.6|15878.6|15879.3|15876.3|15882.7|15879.7|15877|15874|0
1767866700000|2026-01-08 10:05:00|15878.9|15875.9|15881.2|15878.2|15881.4|15878.4|15873.8|15870.8|0
1767867000000|2026-01-08 10:10:00|15880.8|15877.8|15874|15871|15882.3|15879.3|15871.1|15868.1|0
1767867300000|2026-01-08 10:15:00|15873.8|15870.8|15875.1|15872.1|15880.7|15877.7|15873.8|15870.8|0
1767867600000|2026-01-08 10:20:00|15874.8|15871.8|15878|15875|15879.6|15876.6|15873.8|15870.8|0
1767867900000|2026-01-08 10:25:00|15877.8|15874.8|15869.3|15866.3|15877.8|15874.8|15869.3|15866.3|0
1767868200000|2026-01-08 10:30:00|15868.8|15865.8|15877.3|15874.3|15877.3|15874.3|15868|15865|0
1767868500000|2026-01-08 10:35:00|15875.6|15872.6|15876.6|15873.6|15877.3|15874.3|15872.8|15869.8|0
1767868800000|2026-01-08 10:40:00|15878.4|15875.4|15876.5|15873.5|15883.5|15880.5|15874.5|15871.5|0
1767869100000|2026-01-08 10:45:00|15876.2|15873.2|15871.8|15868.8|15876.3|15873.3|15869.6|15866.6|0
1767869400000|2026-01-08 10:50:00|15871.9|15868.9|15880.9|15877.9|15882.4|15879.4|15871.5|15868.5|0
1767869700000|2026-01-08 10:55:00|15882.2|15879.2|15884.5|15881.5|15885.6|15882.6|15879.7|15876.7|0
1767870000000|2026-01-08 11:00:00|15884.3|15881.3|15887.2|15884.2|15888.9|15885.9|15882|15879|0
1767870300000|2026-01-08 11:05:00|15886.4|15883.4|15882.3|15879.3|15888.7|15885.7|15882.3|15879.3|0
1767870600000|2026-01-08 11:10:00|15882.4|15879.4|15884.5|15881.5|15885.5|15882.5|15880.8|15877.8|0
1767870900000|2026-01-08 11:15:00|15884.7|15881.7|15885|15882|15886.3|15883.3|15883.4|15880.4|0
1767871200000|2026-01-08 11:20:00|15884.9|15881.9|15886.6|15883.6|15886.7|15883.7|15884|15881|0
1767871500000|2026-01-08 11:25:00|15886.1|15883.1|15894.6|15891.6|15898.8|15895.8|15886.1|15883.1|0
1767871800000|2026-01-08 11:30:00|15893.4|15890.4|15888|15885|15894.8|15891.8|15874.2|15871.2|0
1767872100000|2026-01-08 11:35:00|15888.2|15885.2|15881.4|15878.4|15893.7|15890.7|15881.4|15878.4|0
1767872400000|2026-01-08 11:40:00|15881.3|15878.3|15885.7|15882.7|15891.7|15888.7|15881.3|15878.3|0
1767872700000|2026-01-08 11:45:00|15885.5|15882.5|15884.4|15881.4|15888.5|15885.5|15882.2|15879.2|0
1767873000000|2026-01-08 11:50:00|15884.6|15881.6|15888.9|15885.9|15893.5|15890.5|15883.4|15880.4|0
1767873300000|2026-01-08 11:55:00|15888.7|15885.7|15881.8|15878.8|15889.3|15886.3|15881.6|15878.6|0
1767873600000|2026-01-08 12:00:00|15882.9|15879.9|15871.9|15868.9|15886.5|15883.5|15870.2|15867.2|0
1767873900000|2026-01-08 12:05:00|15872.3|15869.3|15879.6|15876.6|15885.6|15882.6|15870.4|15867.4|0
1767874200000|2026-01-08 12:10:00|15879.7|15876.7|15879.3|15876.3|15887.1|15884.1|15878.7|15875.7|0
1767874500000|2026-01-08 12:15:00|15879.7|15876.7|15882.1|15879.1|15886.3|15883.3|15879.2|15876.2|0
1767874800000|2026-01-08 12:20:00|15882|15879|15886.7|15883.7|15886.7|15883.7|15880.5|15877.5|0
1767875100000|2026-01-08 12:25:00|15886.2|15883.2|15892.1|15889.1|15893.4|15890.4|15884.4|15881.4|0
1767875400000|2026-01-08 12:30:00|15891.7|15888.7|15885.3|15882.3|15892.3|15889.3|15883.4|15880.4|0
1767875700000|2026-01-08 12:35:00|15885.2|15882.2|15881.7|15878.7|15885.5|15882.5|15879.8|15876.8|0
1767876000000|2026-01-08 12:40:00|15881.3|15878.3|15879.1|15876.1|15885.4|15882.4|15878.6|15875.6|0
1767876300000|2026-01-08 12:45:00|15879.4|15876.4|15878.8|15875.8|15881.7|15878.7|15877.2|15874.2|0
1767876600000|2026-01-08 12:50:00|15879.6|15876.6|15885.3|15882.3|15885.9|15882.9|15878.7|15875.7|0
1767876900000|2026-01-08 12:55:00|15885.6|15882.6|15884|15881|15890.6|15887.6|15883.9|15880.9|0
1767877200000|2026-01-08 13:00:00|15884.1|15881.1|15882.6|15879.6|15884.6|15881.6|15879.8|15876.8|0
1767877500000|2026-01-08 13:05:00|15882.7|15879.7|15887|15884|15889.3|15886.3|15881.6|15878.6|0
1767877800000|2026-01-08 13:10:00|15886.9|15883.9|15893.2|15890.2|15896.5|15893.5|15886|15883|0
1767878100000|2026-01-08 13:15:00|15893.5|15890.5|15914.1|15911.1|15916.3|15913.3|15890.6|15887.6|0
1767878400000|2026-01-08 13:20:00|15914.8|15911.8|15915|15912|15920.1|15917.1|15912|15909|0
1767878700000|2026-01-08 13:25:00|15915.3|15912.3|15920|15917|15922.9|15919.9|15913.9|15910.9|0
1767879000000|2026-01-08 13:30:00|15920.3|15917.3|16027|16025.2|16027|16025.2|15919.2|15916.7|0
1767882600000|2026-01-08 14:30:00|15906.1|15904.3|15814.3|15812.5|15916.7|15914.9|15799|15797.2|0
1767882900000|2026-01-08 14:35:00|15812.9|15811.1|15774.8|15773|15824.5|15822.7|15771.4|15769.6|0
1767883200000|2026-01-08 14:40:00|15773.8|15772|15707.8|15706|15775.8|15774|15701.5|15699.7|0
1767883500000|2026-01-08 14:45:00|15708|15706.2|15723.6|15721.8|15750.4|15748.6|15682.4|15680.6|0
1767883800000|2026-01-08 14:50:00|15721|15719.2|15725.2|15723.4|15739.8|15738|15701.3|15699.5|0
1767884100000|2026-01-08 14:55:00|15726.1|15724.3|15695.3|15693.5|15729.9|15728.1|15695|15693.2|0
1767884400000|2026-01-08 15:00:00|15695|15693.2|15687.8|15686|15697.7|15695.9|15660.6|15658.8|0
1767884700000|2026-01-08 15:05:00|15685.2|15683.4|15732.2|15730.4|15739|15737.2|15677.8|15676|0
1767885000000|2026-01-08 15:10:00|15732.9|15731.1|15739.1|15737.3|15747.2|15745.4|15720.6|15718.8|0
1767885300000|2026-01-08 15:15:00|15739.2|15737.4|15734.9|15733.1|15745.1|15743.3|15723.8|15722|0
1767885600000|2026-01-08 15:20:00|15735.7|15733.9|15747.3|15745.5|15752.1|15750.3|15725.4|15723.6|0
1767885900000|2026-01-08 15:25:00|15747.1|15745.3|15746.2|15744.4|15754.3|15752.5|15733|15731.2|0
1767886200000|2026-01-08 15:30:00|15745.5|15743.7|15723.1|15721.3|15750.7|15748.9|15720|15718.2|0
1767886500000|2026-01-08 15:35:00|15723.6|15721.8|15693.9|15692.1|15724.2|15722.4|15675.3|15673.5|0
1767886800000|2026-01-08 15:40:00|15694.3|15692.5|15726.2|15724.4|15728.1|15726.3|15688.7|15686.9|0
1767887100000|2026-01-08 15:45:00|15725.9|15724.1|15706.2|15704.4|15729.6|15727.8|15700.7|15698.9|0
1767887400000|2026-01-08 15:50:00|15706.8|15705|15683.9|15682.1|15711.5|15709.7|15681.5|15679.7|0
1767887700000|2026-01-08 15:55:00|15684|15682.2|15726.3|15724.5|15726.3|15724.5|15679.4|15677.6|0
1767888000000|2026-01-08 16:00:00|15726.7|15724.9|15726.6|15724.8|15727.2|15725.4|15706.6|15704.8|0
1767888300000|2026-01-08 16:05:00|15725.8|15724|15699.6|15697.8|15729.8|15728|15695.7|15693.9|0
1767888600000|2026-01-08 16:10:00|15703.1|15701.3|15699|15697.2|15716.2|15714.4|15690.6|15688.8|0
1767888900000|2026-01-08 16:15:00|15698.6|15696.8|15696.7|15694.9|15702.2|15700.4|15681.4|15679.6|0
1767889200000|2026-01-08 16:20:00|15699.9|15698.1|15695.8|15694|15718.3|15716.5|15693.9|15692.1|0
1767889500000|2026-01-08 16:25:00|15696.5|15694.7|15666.4|15664.6|15700.9|15699.1|15664.8|15663|0
1767889800000|2026-01-08 16:30:00|15662.7|15660.9|15656.9|15655.1|15667.4|15665.6|15651.5|15649.7|0
1767890100000|2026-01-08 16:35:00|15656.5|15654.7|15657.8|15656|15660|15658.2|15626|15624.2|0
1767890400000|2026-01-08 16:40:00|15657.6|15655.8|15681.1|15679.3|15682.6|15680.8|15655.3|15653.5|0
1767890700000|2026-01-08 16:45:00|15681.6|15679.8|15696.7|15694.9|15705|15703.2|15680.9|15679.1|0
1767891000000|2026-01-08 16:50:00|15697|15695.2|15677.8|15676|15699.1|15697.3|15672.1|15670.3|0
1767891300000|2026-01-08 16:55:00|15677.9|15676.1|15697|15695.2|15698.1|15696.3|15675.4|15673.6|0
1767891600000|2026-01-08 17:00:00|15697.1|15695.3|15676.7|15674.9|15699|15697.2|15670.7|15668.9|0
1767891900000|2026-01-08 17:05:00|15677|15675.2|15671.5|15669.7|15677.6|15675.8|15667|15665.2|0
1767892200000|2026-01-08 17:10:00|15670.1|15668.3|15673.8|15672|15677.3|15675.5|15663.9|15662.1|0
1767892500000|2026-01-08 17:15:00|15673.6|15671.8|15691.1|15689.3|15691.1|15689.3|15669.7|15667.9|0
1767892800000|2026-01-08 17:20:00|15691.7|15689.9|15681.7|15679.9|15699.9|15698.1|15680.2|15678.4|0
1767893100000|2026-01-08 17:25:00|15680.4|15678.6|15667.7|15665.9|15680.4|15678.6|15662.3|15660.5|0
1767893400000|2026-01-08 17:30:00|15667.8|15666|15675.7|15673.9|15680.7|15678.9|15665.1|15663.3|0
1767893700000|2026-01-08 17:35:00|15675.4|15673.6|15681.7|15679.9|15682.5|15680.7|15675.2|15673.4|0
1767894000000|2026-01-08 17:40:00|15681.3|15679.5|15685.8|15684|15691.1|15689.3|15678.5|15676.7|0
1767894300000|2026-01-08 17:45:00|15686.2|15684.4|15692.6|15690.8|15694|15692.2|15685.6|15683.8|0
1767894600000|2026-01-08 17:50:00|15693.3|15691.5|15703.8|15702|15707.5|15705.7|15693.3|15691.5|0
1767894900000|2026-01-08 17:55:00|15705.3|15703.5|15686.8|15685|15706.5|15704.7|15686.5|15684.7|0
1767895200000|2026-01-08 18:00:00|15686.6|15684.8|15683.6|15681.8|15690.8|15689|15673.7|15671.9|0
1767895500000|2026-01-08 18:05:00|15681.1|15679.3|15666.4|15664.6|15682.1|15680.3|15662.1|15660.3|0
1767895800000|2026-01-08 18:10:00|15666.6|15664.8|15650.7|15648.9|15667.5|15665.7|15647.8|15646|0
1767896100000|2026-01-08 18:15:00|15651.1|15649.3|15673.7|15671.9|15673.8|15672|15647.2|15645.4|0
1767896400000|2026-01-08 18:20:00|15674.8|15673|15669.3|15667.5|15678.7|15676.9|15661.9|15660.1|0
1767896700000|2026-01-08 18:25:00|15670.6|15668.8|15680|15678.2|15683.3|15681.5|15664.2|15662.4|0
1767897000000|2026-01-08 18:30:00|15680.5|15678.7|15670|15668.2|15682.1|15680.3|15669.4|15667.6|0
1767897300000|2026-01-08 18:35:00|15670.3|15668.5|15676.9|15675.1|15684.4|15682.6|15670.1|15668.3|0
1767897600000|2026-01-08 18:40:00|15676.6|15674.8|15681.5|15679.7|15683.9|15682.1|15675.1|15673.3|0
1767897900000|2026-01-08 18:45:00|15681.6|15679.8|15686.9|15685.1|15690.9|15689.1|15678.2|15676.4|0
1767898200000|2026-01-08 18:50:00|15686.7|15684.9|15667.9|15666.1|15688|15686.2|15667.9|15666.1|0
1767898500000|2026-01-08 18:55:00|15667.4|15665.6|15662.6|15660.8|15668.3|15666.5|15658.3|15656.5|0
1767898800000|2026-01-08 19:00:00|15661.5|15659.7|15667.4|15665.6|15672.9|15671.1|15658.1|15656.3|0
1767899100000|2026-01-08 19:05:00|15666.9|15665.1|15662.4|15660.6|15672.1|15670.3|15662.4|15660.6|0
1767899400000|2026-01-08 19:10:00|15662.3|15660.5|15645.5|15643.7|15662.3|15660.5|15644.2|15642.4|0
1767899700000|2026-01-08 19:15:00|15644.7|15642.9|15653.1|15651.3|15654.2|15652.4|15632.1|15630.3|0
1767900000000|2026-01-08 19:20:00|15652.9|15651.1|15653.4|15651.6|15665.7|15663.9|15647.3|15645.5|0
1767900300000|2026-01-08 19:25:00|15653.6|15651.8|15647.8|15646|15654|15652.2|15644.1|15642.3|0
1767900600000|2026-01-08 19:30:00|15647.9|15646.1|15648.9|15647.1|15655.1|15653.3|15646.6|15644.8|0
1767900900000|2026-01-08 19:35:00|15648.8|15647|15637.8|15636|15649.6|15647.8|15636.7|15634.9|0
1767901200000|2026-01-08 19:40:00|15637.9|15636.1|15639.1|15637.3|15642.8|15641|15632|15630.2|0
1767901500000|2026-01-08 19:45:00|15639.2|15637.4|15644|15642.2|15644.6|15642.8|15635.3|15633.5|0
1767901800000|2026-01-08 19:50:00|15644.1|15642.3|15647.8|15646|15653.4|15651.6|15641|15639.2|0
1767902100000|2026-01-08 19:55:00|15646.2|15644.4|15650|15648.2|15650.2|15648.4|15636.8|15635|0
1767902400000|2026-01-08 20:00:00|15650.6|15647.6|15656.3|15653.3|15661.3|15658.3|15645|15642|0
1767902700000|2026-01-08 20:05:00|15655.5|15652.5|15658.6|15655.6|15659.7|15656.7|15647.9|15644.9|0
1767903000000|2026-01-08 20:10:00|15659.5|15656.5|15676.6|15673.6|15677.8|15674.8|15659.5|15656.5|0
1767903300000|2026-01-08 20:15:00|15676.7|15673.7|15672.1|15669.1|15679.6|15676.6|15668.9|15665.9|0
1767903600000|2026-01-08 20:20:00|15672.2|15669.2|15685|15682|15685.9|15682.9|15672.2|15669.2|0
1767903900000|2026-01-08 20:25:00|15687.1|15684.1|15705|15702|15710.2|15707.2|15687.1|15684.1|0
1767904200000|2026-01-08 20:30:00|15708.6|15705.6|15715.7|15712.7|15715.7|15712.7|15701.8|15698.8|0
1767904500000|2026-01-08 20:35:00|15715.5|15712.5|15702.1|15699.1|15717.7|15714.7|15701.9|15698.9|0
1767904800000|2026-01-08 20:40:00|15702.2|15699.2|15694.8|15691.8|15704.6|15701.6|15684.3|15681.3|0
1767905100000|2026-01-08 20:45:00|15695.5|15692.5|15701.5|15698.5|15703.7|15700.7|15695|15692|0
1767905400000|2026-01-08 20:50:00|15697.5|15694.5|15709.7|15706.7|15713.6|15710.6|15688.2|15685.2|0
1767905700000|2026-01-08 20:55:00|15711.2|15708.2|15704.2|15701.2|15716.5|15713.5|15704.2|15701.2|0
1767906000000|2026-01-08 21:00:00|15704.1|15701.1|15704.4|15701.4|15711.3|15708.3|15701|15698|0
1767906300000|2026-01-08 21:05:00|15704.3|15701.3|15707.1|15704.1|15707.1|15704.1|15703.6|15700.6|0
1767906600000|2026-01-08 21:10:00|15706.7|15703.7|15706.7|15703.7|15707.5|15704.5|15703.9|15700.9|0
1767906900000|2026-01-08 21:15:00|15706.8|15703.8|15706|15703|15707.5|15704.5|15705.1|15702.1|0
1767907200000|2026-01-08 21:20:00|15706.1|15703.1|15704.9|15701.9|15706.7|15703.7|15704.2|15701.2|0
1767907500000|2026-01-08 21:25:00|15705|15702|15708.5|15705.5|15708.5|15705.5|15704.3|15701.3|0
1767907800000|2026-01-08 21:30:00|15708.3|15705.3|15710.4|15707.4|15712.2|15709.2|15707.9|15704.9|0
1767908100000|2026-01-08 21:35:00|15710.2|15707.2|15720|15717|15720.3|15717.3|15710.2|15707.2|0
1767908400000|2026-01-08 21:40:00|15719.6|15716.6|15724.9|15721.9|15729.2|15726.2|15719.6|15716.6|0
1767908700000|2026-01-08 21:45:00|15724.5|15721.5|15722.2|15719.2|15725.3|15722.3|15721.7|15718.7|0
1767909000000|2026-01-08 21:50:00|15722.1|15719.1|15722.8|15719.8|15724.4|15721.4|15721.4|15718.4|0
1767909300000|2026-01-08 21:55:00|15722.6|15719.6|15717.3|15714.3|15722.6|15719.6|15715.5|15712.5|0
1767909600000|2026-01-08 22:00:00|15716.6|15713.6|15716.2|15713.2|15718|15715|15715.9|15712.9|0
1767909900000|2026-01-08 22:05:00|15716.3|15713.3|15715.6|15712.6|15716.3|15713.3|15714.4|15711.4|0
1767910200000|2026-01-08 22:10:00|15715.8|15712.8|15715.5|15712.5|15715.8|15712.8|15714.5|15711.5|0
1767910500000|2026-01-08 22:15:00|15715.6|15712.6|15715.4|15712.4|15716.5|15713.5|15715.1|15712.1|0
1767910800000|2026-01-08 22:20:00|15715.3|15712.3|15715.6|15712.6|15716.4|15713.4|15715.1|15712.1|0
1767911100000|2026-01-08 22:25:00|15715.7|15712.7|15715.1|15712.1|15715.8|15712.8|15714.3|15711.3|0
1767911400000|2026-01-08 22:30:00|15714.9|15711.9|15717.4|15714.4|15717.4|15714.4|15714.7|15711.7|0
1767911700000|2026-01-08 22:35:00|15717.1|15714.1|15719.4|15716.4|15719.4|15716.4|15716.8|15713.8|0
1767912000000|2026-01-08 22:40:00|15719.5|15716.5|15719.5|15716.5|15720.2|15717.2|15719.2|15716.2|0
1767912300000|2026-01-08 22:45:00|15719.6|15716.6|15721.9|15718.9|15721.9|15718.9|15719.3|15716.3|0
1767912600000|2026-01-08 22:50:00|15722.1|15719.1|15723|15720|15723.8|15720.8|15722.1|15719.1|0
1767912900000|2026-01-08 22:55:00|15722.5|15719.5|15722|15719|15723.3|15720.3|15721.2|15718.2|0
1767913200000|2026-01-08 23:00:00|15722.3|15719.3|15721.9|15718.9|15723.2|15720.2|15721.3|15718.3|0
1767913500000|2026-01-08 23:05:00|15722|15719|15721.1|15718.1|15722|15719|15719.8|15716.8|0
1767913800000|2026-01-08 23:10:00|15721|15718|15719.9|15716.9|15721.3|15718.3|15719.6|15716.6|0
1767914100000|2026-01-08 23:15:00|15719.5|15716.5|15720.2|15717.2|15720.8|15717.8|15718.7|15715.7|0
1767914400000|2026-01-08 23:20:00|15720.1|15717.1|15719|15716|15721.4|15718.4|15719|15716|0
1767914700000|2026-01-08 23:25:00|15719.3|15716.3|15719.8|15716.8|15720.8|15717.8|15718.1|15715.1|0
1767915000000|2026-01-08 23:30:00|15719.6|15716.6|15717.7|15714.7|15719.7|15716.7|15717.7|15714.7|0
1767915300000|2026-01-08 23:35:00|15717.6|15714.6|15716.1|15713.1|15719.5|15716.5|15716|15713|0
1767915600000|2026-01-08 23:40:00|15716|15713|15715.6|15712.6|15716.3|15713.3|15714.6|15711.6|0
1767915900000|2026-01-08 23:45:00|15715.4|15712.4|15711.8|15708.8|15715.4|15712.4|15711.4|15708.4|0
1767916200000|2026-01-08 23:50:00|15711.9|15708.9|15707.8|15704.8|15712.3|15709.3|15707.7|15704.7|0
1767916500000|2026-01-08 23:55:00|15708.1|15705.1|15707.1|15702.1|15708.4|15705.4|15704.8|15701.8|0
1767916800000|2026-01-09 00:00:00|15705.6|15700.6|15707.6|15702.6|15712.4|15707.4|15704.9|15699.9|0
1767917100000|2026-01-09 00:05:00|15707.5|15702.5|15708.5|15703.5|15712.2|15707.2|15706.6|15701.6|0
1767917400000|2026-01-09 00:10:00|15708.7|15703.7|15714.4|15709.4|15715.1|15710.1|15705.6|15700.6|0
1767917700000|2026-01-09 00:15:00|15714.2|15709.2|15714|15709|15715.9|15710.9|15711.9|15706.9|0
1767918000000|2026-01-09 00:20:00|15713.9|15708.9|15713.2|15708.2|15719.5|15714.5|15713|15708|0
1767918300000|2026-01-09 00:25:00|15713.3|15708.3|15713.5|15708.5|15713.7|15708.7|15705.8|15700.8|0
1767918600000|2026-01-09 00:30:00|15713.4|15708.4|15715|15710|15718.7|15713.7|15712.4|15707.4|0
1767918900000|2026-01-09 00:35:00|15715.1|15710.1|15717.4|15712.4|15719.1|15714.1|15712.6|15707.6|0
1767919200000|2026-01-09 00:40:00|15717.5|15712.5|15719.1|15714.1|15719.5|15714.5|15713.1|15708.1|0
1767919500000|2026-01-09 00:45:00|15718.7|15713.7|15713.5|15708.5|15718.8|15713.8|15712.5|15707.5|0
1767919800000|2026-01-09 00:50:00|15713.4|15708.4|15706.3|15701.3|15714.5|15709.5|15706.1|15701.1|0
1767920100000|2026-01-09 00:55:00|15706.5|15701.5|15700.6|15695.6|15706.5|15701.5|15700|15695|0
1767920400000|2026-01-09 01:00:00|15700.5|15695.5|15703.3|15698.3|15706.1|15701.1|15699.2|15694.2|0
1767920700000|2026-01-09 01:05:00|15703.2|15698.2|15704.2|15699.2|15709.1|15704.1|15700.5|15695.5|0
1767921000000|2026-01-09 01:10:00|15704.4|15699.4|15702|15697|15705.3|15700.3|15699.1|15694.1|0
1767921300000|2026-01-09 01:15:00|15701.8|15696.8|15690.1|15685.1|15704.8|15699.8|15690.1|15685.1|0
1767921600000|2026-01-09 01:20:00|15688.5|15683.5|15682.6|15677.6|15690.8|15685.8|15678.8|15673.8|0
1767921900000|2026-01-09 01:25:00|15682.5|15677.5|15681.6|15676.6|15682.9|15677.9|15676.9|15671.9|0
1767922200000|2026-01-09 01:30:00|15681.5|15676.5|15679.3|15674.3|15684.3|15679.3|15678.2|15673.2|0
1767922500000|2026-01-09 01:35:00|15679.7|15674.7|15678.9|15673.9|15679.8|15674.8|15675.2|15670.2|0
1767922800000|2026-01-09 01:40:00|15679|15674|15681.3|15676.3|15682.5|15677.5|15676.6|15671.6|0
1767923100000|2026-01-09 01:45:00|15681.5|15676.5|15686.1|15681.1|15687.5|15682.5|15679.7|15674.7|0
1767923400000|2026-01-09 01:50:00|15686|15681|15688.8|15683.8|15690.1|15685.1|15682.5|15677.5|0
1767923700000|2026-01-09 01:55:00|15688.7|15683.7|15690.7|15685.7|15692.3|15687.3|15688.7|15683.7|0
1767924000000|2026-01-09 02:00:00|15690.9|15685.9|15695.3|15690.3|15698.7|15693.7|15689.7|15684.7|0
1767924300000|2026-01-09 02:05:00|15695.6|15690.6|15695.7|15690.7|15696|15691|15689.4|15684.4|0
1767924600000|2026-01-09 02:10:00|15695.5|15690.5|15692.7|15687.7|15696.7|15691.7|15691|15686|0
1767924900000|2026-01-09 02:15:00|15692.6|15687.6|15705.2|15700.2|15705.7|15700.7|15691.5|15686.5|0
1767925200000|2026-01-09 02:20:00|15705.1|15700.1|15710.2|15705.2|15713.3|15708.3|15700.4|15695.4|0
1767925500000|2026-01-09 02:25:00|15710|15705|15715|15710|15716.2|15711.2|15707.9|15702.9|0
1767925800000|2026-01-09 02:30:00|15714.8|15709.8|15714.2|15709.2|15716.5|15711.5|15712.3|15707.3|0
1767926100000|2026-01-09 02:35:00|15714.1|15709.1|15707.4|15702.4|15714.3|15709.3|15706.5|15701.5|0
1767926400000|2026-01-09 02:40:00|15707.3|15702.3|15714.9|15709.9|15715.2|15710.2|15705.2|15700.2|0
1767926700000|2026-01-09 02:45:00|15715|15710|15713.8|15708.8|15718.8|15713.8|15713.8|15708.8|0
1767927000000|2026-01-09 02:50:00|15713.9|15708.9|15709.6|15704.6|15716.3|15711.3|15709.6|15704.6|0
1767927300000|2026-01-09 02:55:00|15710|15705|15712.5|15707.5|15713.1|15708.1|15707.6|15702.6|0
1767927600000|2026-01-09 03:00:00|15711.9|15706.9|15706.3|15701.3|15712.5|15707.5|15706.3|15701.3|0
1767927900000|2026-01-09 03:05:00|15706.2|15701.2|15710|15705|15713|15708|15703.1|15698.1|0
1767928200000|2026-01-09 03:10:00|15709.9|15704.9|15712.5|15707.5|15714.7|15709.7|15709.3|15704.3|0
1767928500000|2026-01-09 03:15:00|15712.3|15707.3|15714.7|15709.7|15716.3|15711.3|15711.3|15706.3|0
1767928800000|2026-01-09 03:20:00|15714.9|15709.9|15706|15701|15716|15711|15705.7|15700.7|0
1767929100000|2026-01-09 03:25:00|15706.4|15701.4|15704.6|15699.6|15709.3|15704.3|15703.9|15698.9|0
1767929400000|2026-01-09 03:30:00|15704.4|15699.4|15704.5|15699.5|15708.4|15703.4|15701.1|15696.1|0
1767929700000|2026-01-09 03:35:00|15704.7|15699.7|15707.3|15702.3|15711.2|15706.2|15704.7|15699.7|0
1767930000000|2026-01-09 03:40:00|15707.5|15702.5|15710.2|15705.2|15710.2|15705.2|15705.9|15700.9|0
1767930300000|2026-01-09 03:45:00|15710.3|15705.3|15707.3|15702.3|15712.2|15707.2|15707|15702|0
1767930600000|2026-01-09 03:50:00|15707|15702|15706.5|15701.5|15707.3|15702.3|15703.4|15698.4|0
1767930900000|2026-01-09 03:55:00|15706.4|15701.4|15705.9|15700.9|15708.7|15703.7|15704.9|15699.9|0
1767931200000|2026-01-09 04:00:00|15706.3|15701.3|15701.5|15696.5|15709.6|15704.6|15699.6|15694.6|0
1767931500000|2026-01-09 04:05:00|15701.8|15696.8|15700.2|15695.2|15704.5|15699.5|15699.7|15694.7|0
1767931800000|2026-01-09 04:10:00|15700.1|15695.1|15702.5|15697.5|15704|15699|15699.7|15694.7|0
1767932100000|2026-01-09 04:15:00|15702.7|15697.7|15699.6|15694.6|15703.3|15698.3|15698.6|15693.6|0
1767932400000|2026-01-09 04:20:00|15699.5|15694.5|15696.3|15691.3|15700.8|15695.8|15695|15690|0
1767932700000|2026-01-09 04:25:00|15696.4|15691.4|15702.7|15697.7|15705.3|15700.3|15696.4|15691.4|0
1767933000000|2026-01-09 04:30:00|15702.8|15697.8|15702.2|15697.2|15706.8|15701.8|15701.2|15696.2|0
1767933300000|2026-01-09 04:35:00|15702.3|15697.3|15704.5|15699.5|15706.1|15701.1|15701.7|15696.7|0
1767933600000|2026-01-09 04:40:00|15703.7|15698.7|15704.7|15699.7|15706.2|15701.2|15703|15698|0
1767933900000|2026-01-09 04:45:00|15704.8|15699.8|15701.4|15696.4|15705.9|15700.9|15701|15696|0
1767934200000|2026-01-09 04:50:00|15701.6|15696.6|15708.9|15703.9|15709.9|15704.9|15700.3|15695.3|0
1767934500000|2026-01-09 04:55:00|15708.8|15703.8|15708.2|15703.2|15710.1|15705.1|15706.6|15701.6|0
1767934800000|2026-01-09 05:00:00|15708.3|15703.3|15708.5|15703.5|15714.9|15709.9|15706.7|15701.7|0
1767935100000|2026-01-09 05:05:00|15708.3|15703.3|15712.5|15707.5|15714.3|15709.3|15705.8|15700.8|0
1767935400000|2026-01-09 05:10:00|15712.3|15707.3|15706.7|15701.7|15712.5|15707.5|15706.7|15701.7|0
1767935700000|2026-01-09 05:15:00|15706.6|15701.6|15708.3|15703.3|15709|15704|15705|15700|0
1767936000000|2026-01-09 05:20:00|15708.5|15703.5|15709.2|15704.2|15710.5|15705.5|15706.2|15701.2|0
1767936300000|2026-01-09 05:25:00|15709.1|15704.1|15710.2|15705.2|15711.7|15706.7|15708.8|15703.8|0
1767936600000|2026-01-09 05:30:00|15710.5|15705.5|15705.6|15700.6|15710.5|15705.5|15704.8|15699.8|0
1767936900000|2026-01-09 05:35:00|15705.8|15700.8|15703.1|15698.1|15706.8|15701.8|15701|15696|0
1767937200000|2026-01-09 05:40:00|15703.2|15698.2|15703.6|15698.6|15707.6|15702.6|15702.5|15697.5|0
1767937500000|2026-01-09 05:45:00|15703.5|15698.5|15702.9|15697.9|15705.5|15700.5|15702.6|15697.6|0
1767937800000|2026-01-09 05:50:00|15702.6|15697.6|15703.8|15698.8|15704.2|15699.2|15701.2|15696.2|0
1767938100000|2026-01-09 05:55:00|15704.3|15699.3|15718.3|15713.3|15719.4|15714.4|15704.1|15699.1|0
1767938400000|2026-01-09 06:00:00|15717.8|15712.8|15718.1|15713.1|15723.9|15718.9|15716.5|15711.5|0
1767938700000|2026-01-09 06:05:00|15718.2|15713.2|15712.9|15707.9|15719.1|15714.1|15711.7|15706.7|0
1767939000000|2026-01-09 06:10:00|15712.7|15707.7|15710.2|15705.2|15714|15709|15704.8|15699.8|0
1767939300000|2026-01-09 06:15:00|15710.1|15705.1|15707.6|15702.6|15711.7|15706.7|15706.2|15701.2|0
1767939600000|2026-01-09 06:20:00|15707.5|15702.5|15708.8|15703.8|15709.5|15704.5|15707.4|15702.4|0
1767939900000|2026-01-09 06:25:00|15708.9|15703.9|15710.7|15705.7|15711.7|15706.7|15706.8|15701.8|0
1767940200000|2026-01-09 06:30:00|15711.1|15706.1|15718.8|15713.8|15719.3|15714.3|15710.2|15705.2|0
1767940500000|2026-01-09 06:35:00|15718.7|15713.7|15720|15715|15720.4|15715.4|15716.9|15711.9|0
1767940800000|2026-01-09 06:40:00|15719.9|15714.9|15718.6|15713.6|15720.1|15715.1|15716.7|15711.7|0
1767941100000|2026-01-09 06:45:00|15718.7|15713.7|15721.1|15716.1|15722.4|15717.4|15717.6|15712.6|0
1767941400000|2026-01-09 06:50:00|15720.9|15715.9|15717.4|15712.4|15720.9|15715.9|15714.6|15709.6|0
1767941700000|2026-01-09 06:55:00|15717.5|15712.5|15716.5|15711.5|15717.5|15712.5|15714.8|15709.8|0
1767942000000|2026-01-09 07:00:00|15716.8|15711.8|15713.4|15708.4|15717.1|15712.1|15710.6|15705.6|0
1767942300000|2026-01-09 07:05:00|15713.3|15708.3|15712.6|15707.6|15714.3|15709.3|15709.7|15704.7|0
1767942600000|2026-01-09 07:10:00|15712.9|15707.9|15714.5|15709.5|15715.1|15710.1|15711|15706|0
1767942900000|2026-01-09 07:15:00|15714.4|15709.4|15707|15702|15714.7|15709.7|15706.8|15701.8|0
1767943200000|2026-01-09 07:20:00|15707.1|15702.1|15698|15693|15707.7|15702.7|15698|15693|0
1767943500000|2026-01-09 07:25:00|15697.9|15692.9|15695.1|15690.1|15698.5|15693.5|15692|15687|0
1767943800000|2026-01-09 07:30:00|15695.3|15690.3|15694.4|15689.4|15696.4|15691.4|15691.4|15686.4|0
1767944100000|2026-01-09 07:35:00|15694.5|15689.5|15701.7|15696.7|15702.2|15697.2|15694.2|15689.2|0
1767944400000|2026-01-09 07:40:00|15701.6|15696.6|15703.3|15698.3|15706.8|15701.8|15701.6|15696.6|0
1767944700000|2026-01-09 07:45:00|15704.1|15699.1|15705.5|15700.5|15710.4|15705.4|15702.6|15697.6|0
1767945000000|2026-01-09 07:50:00|15705.7|15700.7|15707.8|15702.8|15709.7|15704.7|15702.2|15697.2|0
1767945300000|2026-01-09 07:55:00|15707.7|15702.7|15704.5|15699.5|15709.2|15704.2|15704|15699|0
1767945600000|2026-01-09 08:00:00|15705|15700|15536|15533|15707.3|15702.3|15536|15533|0
1767949200000|2026-01-09 09:00:00|15737.8|15734.8|15725.4|15722.4|15739.9|15736.9|15722.4|15719.4|0
1767949500000|2026-01-09 09:05:00|15724.4|15721.4|15714.7|15711.7|15727|15724|15714.7|15711.7|0
1767949800000|2026-01-09 09:10:00|15714.5|15711.5|15719.9|15716.9|15719.9|15716.9|15713|15710|0
1767950100000|2026-01-09 09:15:00|15720|15717|15719.2|15716.2|15723.1|15720.1|15716.3|15713.3|0
1767950400000|2026-01-09 09:20:00|15719.3|15716.3|15720.5|15717.5|15722.3|15719.3|15717.2|15714.2|0
1767950700000|2026-01-09 09:25:00|15720.7|15717.7|15734.1|15731.1|15735.5|15732.5|15719.4|15716.4|0
1767951000000|2026-01-09 09:30:00|15733.9|15730.9|15743.5|15740.5|15744.9|15741.9|15733|15730|0
1767951300000|2026-01-09 09:35:00|15744.3|15741.3|15744.8|15741.8|15747.2|15744.2|15743.4|15740.4|0
1767951600000|2026-01-09 09:40:00|15744.4|15741.4|15740.6|15737.6|15745.8|15742.8|15739.7|15736.7|0
1767951900000|2026-01-09 09:45:00|15740.5|15737.5|15741.7|15738.7|15748.2|15745.2|15739|15736|0
1767952200000|2026-01-09 09:50:00|15742.3|15739.3|15748.3|15745.3|15748.3|15745.3|15741.6|15738.6|0
1767952500000|2026-01-09 09:55:00|15748|15745|15747.6|15744.6|15748.9|15745.9|15745|15742|0
1767952800000|2026-01-09 10:00:00|15747.9|15744.9|15747.5|15744.5|15749.9|15746.9|15746.5|15743.5|0
1767953100000|2026-01-09 10:05:00|15747.4|15744.4|15749.7|15746.7|15749.7|15746.7|15747.1|15744.1|0
1767953400000|2026-01-09 10:10:00|15749.9|15746.9|15755|15752|15758.3|15755.3|15748.4|15745.4|0
1767953700000|2026-01-09 10:15:00|15756.3|15753.3|15757.6|15754.6|15762.1|15759.1|15754.4|15751.4|0
1767954000000|2026-01-09 10:20:00|15758|15755|15762.2|15759.2|15762.8|15759.8|15757.5|15754.5|0
1767954300000|2026-01-09 10:25:00|15762.4|15759.4|15759|15756|15763|15760|15758.4|15755.4|0
1767954600000|2026-01-09 10:30:00|15759.2|15756.2|15759.7|15756.7|15760.7|15757.7|15757.8|15754.8|0
1767954900000|2026-01-09 10:35:00|15759.6|15756.6|15758.6|15755.6|15760.7|15757.7|15756.1|15753.1|0
1767955200000|2026-01-09 10:40:00|15758.5|15755.5|15752.7|15749.7|15758.6|15755.6|15751.9|15748.9|0
1767955500000|2026-01-09 10:45:00|15752.6|15749.6|15760.9|15757.9|15761.2|15758.2|15752.5|15749.5|0
1767955800000|2026-01-09 10:50:00|15760.7|15757.7|15758.6|15755.6|15761|15758|15756.2|15753.2|0
1767956100000|2026-01-09 10:55:00|15758.7|15755.7|15756.6|15753.6|15759.9|15756.9|15756.6|15753.6|0
1767956400000|2026-01-09 11:00:00|15756.4|15753.4|15755.7|15752.7|15759.5|15756.5|15752.4|15749.4|0
1767956700000|2026-01-09 11:05:00|15755.8|15752.8|15750.7|15747.7|15761.4|15758.4|15750.5|15747.5|0
1767957000000|2026-01-09 11:10:00|15752.7|15749.7|15758.1|15755.1|15758.1|15755.1|15751.3|15748.3|0
1767957300000|2026-01-09 11:15:00|15758.2|15755.2|15757.1|15754.1|15758.2|15755.2|15752.5|15749.5|0
1767957600000|2026-01-09 11:20:00|15756.9|15753.9|15753.9|15750.9|15757.1|15754.1|15752.5|15749.5|0
1767957900000|2026-01-09 11:25:00|15754|15751|15761.1|15758.1|15762.3|15759.3|15753.6|15750.6|0
1767958200000|2026-01-09 11:30:00|15761.3|15758.3|15764.3|15761.3|15765|15762|15757.6|15754.6|0
1767958500000|2026-01-09 11:35:00|15764.5|15761.5|15763.5|15760.5|15766|15763|15761.8|15758.8|0
1767958800000|2026-01-09 11:40:00|15764|15761|15769.8|15766.8|15775.7|15772.7|15760.8|15757.8|0
1767959100000|2026-01-09 11:45:00|15770.1|15767.1|15760.3|15757.3|15770.6|15767.6|15759.6|15756.6|0
1767959400000|2026-01-09 11:50:00|15760.5|15757.5|15756.4|15753.4|15761.5|15758.5|15756.1|15753.1|0
1767959700000|2026-01-09 11:55:00|15755.7|15752.7|15752.9|15749.9|15756.4|15753.4|15751.9|15748.9|0
1767960000000|2026-01-09 12:00:00|15753.5|15750.5|15751.7|15748.7|15753.5|15750.5|15749.8|15746.8|0
1767960300000|2026-01-09 12:05:00|15751.9|15748.9|15751.3|15748.3|15756.4|15753.4|15749|15746|0
1767960600000|2026-01-09 12:10:00|15751.1|15748.1|15744|15741|15751.1|15748.1|15743.5|15740.5|0
1767960900000|2026-01-09 12:15:00|15744.1|15741.1|15740.5|15737.5|15745.4|15742.4|15738.2|15735.2|0
1767961200000|2026-01-09 12:20:00|15740.4|15737.4|15743.1|15740.1|15743.1|15740.1|15737.8|15734.8|0
1767961500000|2026-01-09 12:25:00|15742.9|15739.9|15737.6|15734.6|15744.8|15741.8|15735.6|15732.6|0
1767961800000|2026-01-09 12:30:00|15737.3|15734.3|15729.3|15726.3|15738.8|15735.8|15728.8|15725.8|0
1767962100000|2026-01-09 12:35:00|15730|15727|15725.8|15722.8|15731.6|15728.6|15723.8|15720.8|0
1767962400000|2026-01-09 12:40:00|15726.4|15723.4|15738|15735|15738|15735|15726.4|15723.4|0
1767962700000|2026-01-09 12:45:00|15738.3|15735.3|15746.7|15743.7|15747.6|15744.6|15737.8|15734.8|0
1767963000000|2026-01-09 12:50:00|15746.6|15743.6|15743.6|15740.6|15747.2|15744.2|15740.2|15737.2|0
1767963300000|2026-01-09 12:55:00|15743.7|15740.7|15749|15746|15751.2|15748.2|15743.6|15740.6|0
1767963600000|2026-01-09 13:00:00|15749.2|15746.2|15741.6|15738.6|15754.2|15751.2|15738.6|15735.6|0
1767963900000|2026-01-09 13:05:00|15742.2|15739.2|15746.5|15743.5|15748.2|15745.2|15740.4|15737.4|0
1767964200000|2026-01-09 13:10:00|15746.2|15743.2|15741|15738|15747.5|15744.5|15738.3|15735.3|0
1767964500000|2026-01-09 13:15:00|15740.9|15737.9|15737.8|15734.8|15741.8|15738.8|15735.1|15732.1|0
1767964800000|2026-01-09 13:20:00|15737.9|15734.9|15736.3|15733.3|15742.5|15739.5|15736|15733|0
1767965100000|2026-01-09 13:25:00|15736.2|15733.2|15746.5|15743.5|15748.4|15745.4|15735.3|15732.3|0
1767965400000|2026-01-09 13:30:00|15748|15745|15535.4|15533.6|15764.2|15761.2|15535.4|15533.6|0
1767969000000|2026-01-09 14:30:00|15531.4|15529.6|15675.2|15673.4|15734.5|15732.7|15531.4|15529.6|0
1767969300000|2026-01-09 14:35:00|15675.1|15673.3|15740.6|15738.8|15770.5|15768.7|15670.8|15669|0
1767969600000|2026-01-09 14:40:00|15740.1|15738.3|15734.1|15732.3|15758|15756.2|15719.8|15718|0
1767969900000|2026-01-09 14:45:00|15734.2|15732.4|15682.6|15680.8|15741.3|15739.5|15659.6|15657.8|0
1767970200000|2026-01-09 14:50:00|15681.5|15679.7|15692.9|15691.1|15711|15709.2|15666.8|15665|0
1767970500000|2026-01-09 14:55:00|15693.8|15692|15693.7|15691.9|15698.4|15696.6|15661.7|15659.9|0
1767970800000|2026-01-09 15:00:00|15692.8|15691|15683.7|15681.9|15707.8|15706|15663.8|15662|0
1767971100000|2026-01-09 15:05:00|15684.3|15682.5|15634.2|15632.4|15687.9|15686.1|15624.6|15622.8|0
1767971400000|2026-01-09 15:10:00|15635.2|15633.4|15707.4|15705.6|15709.3|15707.5|15634.1|15632.3|0
1767971700000|2026-01-09 15:15:00|15707.5|15705.7|15722.2|15720.4|15722.9|15721.1|15698.9|15697.1|0
1767972000000|2026-01-09 15:20:00|15722.5|15720.7|15747.2|15745.4|15759.4|15757.6|15714.9|15713.1|0
1767972300000|2026-01-09 15:25:00|15747.3|15745.5|15778.5|15776.7|15787.1|15785.3|15745.8|15744|0
1767972600000|2026-01-09 15:30:00|15779.3|15777.5|15799.2|15797.4|15808.4|15806.6|15769.9|15768.1|0
1767972900000|2026-01-09 15:35:00|15799.9|15798.1|15776|15774.2|15799.9|15798.1|15775.4|15773.6|0
1767973200000|2026-01-09 15:40:00|15775.6|15773.8|15734.5|15732.7|15779.2|15777.4|15734.4|15732.6|0
1767973500000|2026-01-09 15:45:00|15732.3|15730.5|15727.7|15725.9|15749.6|15747.8|15721.1|15719.3|0
1767973800000|2026-01-09 15:50:00|15727.3|15725.5|15725.4|15723.6|15749.6|15747.8|15723.3|15721.5|0
1767974100000|2026-01-09 15:55:00|15724.6|15722.8|15746|15744.2|15746.5|15744.7|15718.7|15716.9|0
1767974400000|2026-01-09 16:00:00|15746.3|15744.5|15767.4|15765.6|15777.9|15776.1|15746.3|15744.5|0
1767974700000|2026-01-09 16:05:00|15767.9|15766.1|15802.5|15800.7|15802.7|15800.9|15766.9|15765.1|0
1767975000000|2026-01-09 16:10:00|15802.8|15801|15804.7|15802.9|15809|15807.2|15784.7|15782.9|0
1767975300000|2026-01-09 16:15:00|15804.1|15802.3|15794.1|15792.3|15806|15804.2|15787.7|15785.9|0
1767975600000|2026-01-09 16:20:00|15794.3|15792.5|15794.5|15792.7|15796.6|15794.8|15784.2|15782.4|0
1767975900000|2026-01-09 16:25:00|15793.6|15791.8|15781.3|15779.5|15793.6|15791.8|15778.9|15777.1|0
1767976200000|2026-01-09 16:30:00|15782|15780.2|15777.1|15775.3|15791|15789.2|15775.5|15773.7|0
1767976500000|2026-01-09 16:35:00|15777.2|15775.4|15772.9|15771.1|15777.9|15776.1|15767.5|15765.7|0
1767976800000|2026-01-09 16:40:00|15773|15771.2|15774.2|15772.4|15778.3|15776.5|15765.9|15764.1|0
1767977100000|2026-01-09 16:45:00|15773.8|15772|15789.3|15787.5|15790.9|15789.1|15772.8|15771|0
1767977400000|2026-01-09 16:50:00|15789.2|15787.4|15803.2|15801.4|15805.1|15803.3|15789.2|15787.4|0
1767977700000|2026-01-09 16:55:00|15803.7|15801.9|15799.3|15797.5|15807.8|15806|15798.7|15796.9|0
1767978000000|2026-01-09 17:00:00|15798.9|15797.1|15803.5|15801.7|15804.5|15802.7|15786.8|15785|0
1767978300000|2026-01-09 17:05:00|15803.7|15801.9|15798.8|15797|15805.2|15803.4|15795|15793.2|0
1767978600000|2026-01-09 17:10:00|15799.4|15797.6|15786.3|15784.5|15800.8|15799|15783.6|15781.8|0
1767978900000|2026-01-09 17:15:00|15786.2|15784.4|15771.5|15769.7|15786.2|15784.4|15770.6|15768.8|0
1767979200000|2026-01-09 17:20:00|15771.3|15769.5|15788.4|15786.6|15790.6|15788.8|15771|15769.2|0
1767979500000|2026-01-09 17:25:00|15788|15786.2|15788|15786.2|15791|15789.2|15782.8|15781|0
1767979800000|2026-01-09 17:30:00|15787.6|15785.8|15799.9|15798.1|15800.5|15798.7|15785.5|15783.7|0
1767980100000|2026-01-09 17:35:00|15800.7|15798.9|15788.6|15786.8|15802.4|15800.6|15786.5|15784.7|0
1767980400000|2026-01-09 17:40:00|15787.2|15785.4|15783|15781.2|15787.6|15785.8|15779.1|15777.3|0
1767980700000|2026-01-09 17:45:00|15783.1|15781.3|15788.2|15786.4|15791.7|15789.9|15780.2|15778.4|0
1767981000000|2026-01-09 17:50:00|15788.1|15786.3|15787.6|15785.8|15794.7|15792.9|15785.3|15783.5|0
1767981300000|2026-01-09 17:55:00|15787.4|15785.6|15793.6|15791.8|15797.7|15795.9|15786.2|15784.4|0
1767981600000|2026-01-09 18:00:00|15792.7|15790.9|15781.2|15779.4|15793.4|15791.6|15781|15779.2|0
1767981900000|2026-01-09 18:05:00|15781.3|15779.5|15771.2|15769.4|15788|15786.2|15770.4|15768.6|0
1767982200000|2026-01-09 18:10:00|15771.4|15769.6|15773.2|15771.4|15775|15773.2|15768.7|15766.9|0
1767982500000|2026-01-09 18:15:00|15773|15771.2|15771.4|15769.6|15778.7|15776.9|15769.6|15767.8|0
1767982800000|2026-01-09 18:20:00|15771.3|15769.5|15772.6|15770.8|15775.8|15774|15768.7|15766.9|0
1767983100000|2026-01-09 18:25:00|15772.5|15770.7|15781.6|15779.8|15782.3|15780.5|15766.2|15764.4|0
1767983400000|2026-01-09 18:30:00|15781.9|15780.1|15791.9|15790.1|15794.1|15792.3|15781.1|15779.3|0
1767983700000|2026-01-09 18:35:00|15791.8|15790|15802.3|15800.5|15804.8|15803|15791.4|15789.6|0
1767984000000|2026-01-09 18:40:00|15802.7|15800.9|15794|15792.2|15806.9|15805.1|15794|15792.2|0
1767984300000|2026-01-09 18:45:00|15794.8|15793|15809.4|15807.6|15809.6|15807.8|15792.9|15791.1|0
1767984600000|2026-01-09 18:50:00|15810.2|15808.4|15809|15807.2|15810.2|15808.4|15804.5|15802.7|0
1767984900000|2026-01-09 18:55:00|15809.4|15807.6|15816.4|15814.6|15819.6|15817.8|15807.9|15806.1|0
1767985200000|2026-01-09 19:00:00|15816.1|15814.3|15815.9|15814.1|15817.7|15815.9|15811.7|15809.9|0
1767985500000|2026-01-09 19:05:00|15815.7|15813.9|15823.1|15821.3|15823.1|15821.3|15813.1|15811.3|0
1767985800000|2026-01-09 19:10:00|15823.2|15821.4|15821.5|15819.7|15825.2|15823.4|15819.4|15817.6|0
1767986100000|2026-01-09 19:15:00|15821.4|15819.6|15829.8|15828|15831.3|15829.5|15821.3|15819.5|0
1767986400000|2026-01-09 19:20:00|15829.4|15827.6|15827.5|15825.7|15829.7|15827.9|15824.9|15823.1|0
1767986700000|2026-01-09 19:25:00|15827.6|15825.8|15827.5|15825.7|15829.5|15827.7|15823.9|15822.1|0
1767987000000|2026-01-09 19:30:00|15827|15825.2|15827.9|15826.1|15829.1|15827.3|15825.1|15823.3|0
1767987300000|2026-01-09 19:35:00|15827.8|15826|15838.8|15837|15839.6|15837.8|15826.9|15825.1|0
1767987600000|2026-01-09 19:40:00|15838.9|15837.1|15835.5|15833.7|15839.5|15837.7|15833.2|15831.4|0
1767987900000|2026-01-09 19:45:00|15835.6|15833.8|15834.8|15833|15839.6|15837.8|15831.2|15829.4|0
1767988200000|2026-01-09 19:50:00|15834.9|15833.1|15833.6|15831.8|15840.7|15838.9|15832.7|15830.9|0
1767988500000|2026-01-09 19:55:00|15833.7|15831.9|15824.9|15823.1|15833.7|15831.9|15823.8|15822|0
1767988800000|2026-01-09 20:00:00|15825.5|15822.5|15835|15832|15838.7|15835.7|15822.8|15819.8|0
1767989100000|2026-01-09 20:05:00|15835.2|15832.2|15836.9|15833.9|15844|15841|15832.9|15829.9|0
1767989400000|2026-01-09 20:10:00|15837|15834|15835.1|15832.1|15839.8|15836.8|15831.6|15828.6|0
1767989700000|2026-01-09 20:15:00|15834.3|15831.3|15835.8|15832.8|15841.9|15838.9|15834.1|15831.1|0
1767990000000|2026-01-09 20:20:00|15836.2|15833.2|15839.5|15836.5|15841.1|15838.1|15833.3|15830.3|0
1767990300000|2026-01-09 20:25:00|15839.4|15836.4|15831.6|15828.6|15842|15839|15831.6|15828.6|0
1767990600000|2026-01-09 20:30:00|15830.7|15827.7|15835.2|15832.2|15836.5|15833.5|15829.5|15826.5|0
1767990900000|2026-01-09 20:35:00|15834.7|15831.7|15828.8|15825.8|15834.8|15831.8|15827.6|15824.6|0
1767991200000|2026-01-09 20:40:00|15829.1|15826.1|15829|15826|15830.6|15827.6|15824|15821|0
1767991500000|2026-01-09 20:45:00|15828.4|15825.4|15829.5|15826.5|15833.1|15830.1|15826.8|15823.8|0
1767991800000|2026-01-09 20:50:00|15825.4|15822.4|15820.5|15817.5|15828.6|15825.6|15812.5|15809.5|0
1767992100000|2026-01-09 20:55:00|15819.2|15816.2|15818.4|15815.4|15828.9|15825.9|15816.4|15813.4|0
1768172400000|2026-01-11 23:00:00|15787|15782|15790.4|15785.4|15793.2|15788.2|15779.3|15774.3|0
1768172700000|2026-01-11 23:05:00|15789.9|15784.9|15805.5|15800.5|15810.2|15805.2|15784.3|15779.3|0
1768173000000|2026-01-11 23:10:00|15805.4|15800.4|15800.5|15795.5|15808.8|15803.8|15796.6|15791.6|0
1768173300000|2026-01-11 23:15:00|15801.1|15796.1|15791.7|15786.7|15804.3|15799.3|15783.1|15778.1|0
1768173600000|2026-01-11 23:20:00|15791.9|15786.9|15797.3|15792.3|15800.5|15795.5|15790.2|15785.2|0
1768173900000|2026-01-11 23:25:00|15797.4|15792.4|15797.8|15792.8|15802.4|15797.4|15796.6|15791.6|0
1768174200000|2026-01-11 23:30:00|15797.9|15792.9|15800.4|15795.4|15804.3|15799.3|15794.2|15789.2|0
1768174500000|2026-01-11 23:35:00|15800.3|15795.3|15796.3|15791.3|15801.2|15796.2|15796.2|15791.2|0
1768174800000|2026-01-11 23:40:00|15796.5|15791.5|15799.9|15794.9|15802.1|15797.1|15796.1|15791.1|0
1768175100000|2026-01-11 23:45:00|15799.3|15794.3|15799.8|15794.8|15801.7|15796.7|15793.4|15788.4|0
1768175400000|2026-01-11 23:50:00|15799.7|15794.7|15799.5|15794.5|15803.3|15798.3|15797|15792|0
1768175700000|2026-01-11 23:55:00|15799.4|15794.4|15792.3|15787.3|15802.4|15797.4|15792.2|15787.2|0
1768176000000|2026-01-12 00:00:00|15793.4|15788.4|15788.5|15783.5|15797.7|15792.7|15784.2|15779.2|0
1768176300000|2026-01-12 00:05:00|15788.4|15783.4|15777.8|15772.8|15790.3|15785.3|15771.7|15766.7|0
1768176600000|2026-01-12 00:10:00|15777.9|15772.9|15770.6|15765.6|15778.2|15773.2|15768.3|15763.3|0
1768176900000|2026-01-12 00:15:00|15771.3|15766.3|15775.2|15770.2|15777.4|15772.4|15767.9|15762.9|0
1768177200000|2026-01-12 00:20:00|15775.6|15770.6|15769.6|15764.6|15776.4|15771.4|15768.7|15763.7|0
1768177500000|2026-01-12 00:25:00|15769.5|15764.5|15771.3|15766.3|15774.7|15769.7|15769.1|15764.1|0
1768177800000|2026-01-12 00:30:00|15770.8|15765.8|15751.7|15746.7|15771.5|15766.5|15747.5|15742.5|0
1768178100000|2026-01-12 00:35:00|15751.4|15746.4|15723|15718|15760.5|15755.5|15712.5|15707.5|0
1768178400000|2026-01-12 00:40:00|15722.9|15717.9|15734|15729|15739.9|15734.9|15718.8|15713.8|0
1768178700000|2026-01-12 00:45:00|15734.3|15729.3|15733.5|15728.5|15739.3|15734.3|15731.3|15726.3|0
1768179000000|2026-01-12 00:50:00|15733.7|15728.7|15727.4|15722.4|15733.7|15728.7|15721.4|15716.4|0
1768179300000|2026-01-12 00:55:00|15727.5|15722.5|15723.3|15718.3|15730.7|15725.7|15717.7|15712.7|0
1768179600000|2026-01-12 01:00:00|15723.1|15718.1|15717.2|15712.2|15728.2|15723.2|15706.7|15701.7|0
1768179900000|2026-01-12 01:05:00|15716.5|15711.5|15714.6|15709.6|15723.2|15718.2|15714.6|15709.6|0
1768180200000|2026-01-12 01:10:00|15715.5|15710.5|15718|15713|15721.8|15716.8|15704.4|15699.4|0
1768180500000|2026-01-12 01:15:00|15718.6|15713.6|15705.4|15700.4|15719.8|15714.8|15705.4|15700.4|0
1768180800000|2026-01-12 01:20:00|15706.3|15701.3|15703.7|15698.7|15709.2|15704.2|15698.8|15693.8|0
1768181100000|2026-01-12 01:25:00|15703.5|15698.5|15701.5|15696.5|15705.4|15700.4|15696.6|15691.6|0
1768181400000|2026-01-12 01:30:00|15700.8|15695.8|15687.1|15682.1|15702.3|15697.3|15686.5|15681.5|0
1768181700000|2026-01-12 01:35:00|15687|15682|15694.9|15689.9|15700.5|15695.5|15680.2|15675.2|0
1768182000000|2026-01-12 01:40:00|15695.6|15690.6|15710.2|15705.2|15710.5|15705.5|15694.4|15689.4|0
1768182300000|2026-01-12 01:45:00|15710.4|15705.4|15716.4|15711.4|15720.1|15715.1|15708.5|15703.5|0
1768182600000|2026-01-12 01:50:00|15716.5|15711.5|15713.6|15708.6|15719.8|15714.8|15710|15705|0
1768182900000|2026-01-12 01:55:00|15713.5|15708.5|15715.7|15710.7|15719.5|15714.5|15712.7|15707.7|0
1768183200000|2026-01-12 02:00:00|15715.8|15710.8|15703.6|15698.6|15715.8|15710.8|15699.9|15694.9|0
1768183500000|2026-01-12 02:05:00|15704.2|15699.2|15699.5|15694.5|15707.6|15702.6|15697.6|15692.6|0
1768183800000|2026-01-12 02:10:00|15699.3|15694.3|15694|15689|15701.5|15696.5|15693.2|15688.2|0
1768184100000|2026-01-12 02:15:00|15694.1|15689.1|15688.3|15683.3|15696.3|15691.3|15687.8|15682.8|0
1768184400000|2026-01-12 02:20:00|15688.4|15683.4|15688.2|15683.2|15692.7|15687.7|15687.6|15682.6|0
1768184700000|2026-01-12 02:25:00|15688.3|15683.3|15692|15687|15692.2|15687.2|15685.1|15680.1|0
1768185000000|2026-01-12 02:30:00|15691.7|15686.7|15698.2|15693.2|15701.2|15696.2|15691.3|15686.3|0
1768185300000|2026-01-12 02:35:00|15698|15693|15699.9|15694.9|15702.5|15697.5|15697.3|15692.3|0
1768185600000|2026-01-12 02:40:00|15699.7|15694.7|15700.7|15695.7|15702.9|15697.9|15699.5|15694.5|0
1768185900000|2026-01-12 02:45:00|15700.6|15695.6|15702.5|15697.5|15703.9|15698.9|15699.6|15694.6|0
1768186200000|2026-01-12 02:50:00|15702.2|15697.2|15695.6|15690.6|15706.7|15701.7|15690.9|15685.9|0
1768186500000|2026-01-12 02:55:00|15695.7|15690.7|15695.6|15690.6|15697.2|15692.2|15690.9|15685.9|0
1768186800000|2026-01-12 03:00:00|15695.5|15690.5|15692.7|15687.7|15696.9|15691.9|15689.5|15684.5|0
1768187100000|2026-01-12 03:05:00|15692.8|15687.8|15693.9|15688.9|15699.1|15694.1|15691.9|15686.9|0
1768187400000|2026-01-12 03:10:00|15693.5|15688.5|15693.5|15688.5|15694.5|15689.5|15691|15686|0
1768187700000|2026-01-12 03:15:00|15693.3|15688.3|15697.9|15692.9|15698.7|15693.7|15691.1|15686.1|0
1768188000000|2026-01-12 03:20:00|15698|15693|15695.9|15690.9|15698.5|15693.5|15692.1|15687.1|0
1768188300000|2026-01-12 03:25:00|15696.1|15691.1|15694.2|15689.2|15696.4|15691.4|15692.5|15687.5|0
1768188600000|2026-01-12 03:30:00|15694.1|15689.1|15697.2|15692.2|15699.1|15694.1|15694.1|15689.1|0
1768188900000|2026-01-12 03:35:00|15697.3|15692.3|15696.9|15691.9|15698.6|15693.6|15690.8|15685.8|0
1768189200000|2026-01-12 03:40:00|15696.6|15691.6|15694.5|15689.5|15697.4|15692.4|15691.9|15686.9|0
1768189500000|2026-01-12 03:45:00|15694.3|15689.3|15682.2|15677.2|15695.1|15690.1|15671.2|15666.2|0
1768189800000|2026-01-12 03:50:00|15682.7|15677.7|15686.3|15681.3|15687.2|15682.2|15679|15674|0
1768190100000|2026-01-12 03:55:00|15686.2|15681.2|15688.9|15683.9|15690|15685|15686.2|15681.2|0
1768190400000|2026-01-12 04:00:00|15689|15684|15683.6|15678.6|15690.2|15685.2|15681|15676|0
1768190700000|2026-01-12 04:05:00|15683.5|15678.5|15684.3|15679.3|15684.9|15679.9|15679.5|15674.5|0
1768191000000|2026-01-12 04:10:00|15684.1|15679.1|15680.4|15675.4|15684.3|15679.3|15676|15671|0
1768191300000|2026-01-12 04:15:00|15680.3|15675.3|15680.4|15675.4|15682.4|15677.4|15674.4|15669.4|0
1768191600000|2026-01-12 04:20:00|15680.5|15675.5|15680.7|15675.7|15682.7|15677.7|15679.2|15674.2|0
1768191900000|2026-01-12 04:25:00|15680.6|15675.6|15683.1|15678.1|15684.6|15679.6|15679.3|15674.3|0
1768192200000|2026-01-12 04:30:00|15683|15678|15688.8|15683.8|15689|15684|15680|15675|0
1768192500000|2026-01-12 04:35:00|15688.7|15683.7|15686.7|15681.7|15689.1|15684.1|15683.2|15678.2|0
1768192800000|2026-01-12 04:40:00|15686.8|15681.8|15683.7|15678.7|15688.8|15683.8|15683.3|15678.3|0
1768193100000|2026-01-12 04:45:00|15683.6|15678.6|15685.6|15680.6|15685.9|15680.9|15682|15677|0
1768193400000|2026-01-12 04:50:00|15685.7|15680.7|15683.7|15678.7|15685.9|15680.9|15679.3|15674.3|0
1768193700000|2026-01-12 04:55:00|15683.6|15678.6|15681.7|15676.7|15684.1|15679.1|15680.2|15675.2|0
1768194000000|2026-01-12 05:00:00|15681.9|15676.9|15683.3|15678.3|15683.3|15678.3|15678.4|15673.4|0
1768194300000|2026-01-12 05:05:00|15683|15678|15685.8|15680.8|15686.5|15681.5|15681.3|15676.3|0
1768194600000|2026-01-12 05:10:00|15686.4|15681.4|15677.7|15672.7|15692.4|15687.4|15677.7|15672.7|0
1768194900000|2026-01-12 05:15:00|15677.5|15672.5|15676.3|15671.3|15677.9|15672.9|15671.8|15666.8|0
1768195200000|2026-01-12 05:20:00|15676.4|15671.4|15673.3|15668.3|15678.8|15673.8|15672.6|15667.6|0
1768195500000|2026-01-12 05:25:00|15673.4|15668.4|15666|15661|15673.4|15668.4|15659.8|15654.8|0
1768195800000|2026-01-12 05:30:00|15665.9|15660.9|15659.6|15654.6|15665.9|15660.9|15656.2|15651.2|0
1768196100000|2026-01-12 05:35:00|15659.8|15654.8|15657.2|15652.2|15661.8|15656.8|15657|15652|0
1768196400000|2026-01-12 05:40:00|15657.3|15652.3|15656.7|15651.7|15660.2|15655.2|15655.3|15650.3|0
1768196700000|2026-01-12 05:45:00|15656.6|15651.6|15650.8|15645.8|15658.8|15653.8|15649.4|15644.4|0
1768197000000|2026-01-12 05:50:00|15651|15646|15661.6|15656.6|15662|15657|15651|15646|0
1768197300000|2026-01-12 05:55:00|15661.8|15656.8|15663.8|15658.8|15664.3|15659.3|15661.2|15656.2|0
1768197600000|2026-01-12 06:00:00|15664.2|15659.2|15669.9|15664.9|15671.4|15666.4|15662.1|15657.1|0
1768197900000|2026-01-12 06:05:00|15669.8|15664.8|15675.8|15670.8|15676.4|15671.4|15668.8|15663.8|0
1768198200000|2026-01-12 06:10:00|15675.9|15670.9|15675.5|15670.5|15681.2|15676.2|15674.5|15669.5|0
1768198500000|2026-01-12 06:15:00|15675.7|15670.7|15669.2|15664.2|15676.2|15671.2|15669|15664|0
1768198800000|2026-01-12 06:20:00|15669.1|15664.1|15671.2|15666.2|15671.2|15666.2|15663|15658|0
1768199100000|2026-01-12 06:25:00|15671.1|15666.1|15671.1|15666.1|15676.3|15671.3|15669.6|15664.6|0
1768199400000|2026-01-12 06:30:00|15671.4|15666.4|15667.9|15662.9|15674.4|15669.4|15667.9|15662.9|0
1768199700000|2026-01-12 06:35:00|15668|15663|15668.9|15663.9|15674.2|15669.2|15667.9|15662.9|0
1768200000000|2026-01-12 06:40:00|15668.8|15663.8|15673.2|15668.2|15675.1|15670.1|15668.2|15663.2|0
1768200300000|2026-01-12 06:45:00|15673.3|15668.3|15677.6|15672.6|15677.7|15672.7|15673.2|15668.2|0
1768200600000|2026-01-12 06:50:00|15677.5|15672.5|15672.8|15667.8|15678.3|15673.3|15672.5|15667.5|0
1768200900000|2026-01-12 06:55:00|15672.7|15667.7|15675.8|15670.8|15677.3|15672.3|15671.9|15666.9|0
1768201200000|2026-01-12 07:00:00|15675.4|15670.4|15683.8|15678.8|15685.3|15680.3|15674.6|15669.6|0
1768201500000|2026-01-12 07:05:00|15683.9|15678.9|15688.3|15683.3|15690.2|15685.2|15682|15677|0
1768201800000|2026-01-12 07:10:00|15688.9|15683.9|15686.9|15681.9|15694.9|15689.9|15683.6|15678.6|0
1768202100000|2026-01-12 07:15:00|15687.5|15682.5|15680.9|15675.9|15689|15684|15680.5|15675.5|0
1768202400000|2026-01-12 07:20:00|15681|15676|15683.7|15678.7|15685.1|15680.1|15680.5|15675.5|0
1768202700000|2026-01-12 07:25:00|15683.6|15678.6|15686.2|15681.2|15690.3|15685.3|15683.2|15678.2|0
1768203000000|2026-01-12 07:30:00|15686.3|15681.3|15681.7|15676.7|15686.3|15681.3|15680|15675|0
1768203300000|2026-01-12 07:35:00|15681.8|15676.8|15682.1|15677.1|15687|15682|15680.7|15675.7|0
1768203600000|2026-01-12 07:40:00|15682.8|15677.8|15682.2|15677.2|15686.7|15681.7|15681.4|15676.4|0
1768203900000|2026-01-12 07:45:00|15682.4|15677.4|15685.8|15680.8|15687.7|15682.7|15679.5|15674.5|0
1768204200000|2026-01-12 07:50:00|15685.9|15680.9|15682.6|15677.6|15686.5|15681.5|15681.2|15676.2|0
1768204500000|2026-01-12 07:55:00|15682.3|15677.3|15685|15680|15687.5|15682.5|15680|15675|0
1768204800000|2026-01-12 08:00:00|15685.2|15680.2|15937.8|15934.8|15937.8|15934.8|15681.7|15676.7|0
1768208400000|2026-01-12 09:00:00|15641.8|15638.8|15632.9|15629.9|15641.8|15638.8|15627.1|15624.1|0
1768208700000|2026-01-12 09:05:00|15632.5|15629.5|15636.1|15633.1|15639.4|15636.4|15629.8|15626.8|0
1768209000000|2026-01-12 09:10:00|15635.9|15632.9|15632.2|15629.2|15639.5|15636.5|15630.6|15627.6|0
1768209300000|2026-01-12 09:15:00|15632|15629|15633.1|15630.1|15639.3|15636.3|15631|15628|0
1768209600000|2026-01-12 09:20:00|15633.5|15630.5|15622.8|15619.8|15633.7|15630.7|15622|15619|0
1768209900000|2026-01-12 09:25:00|15622.7|15619.7|15621.8|15618.8|15626.6|15623.6|15619.5|15616.5|0
1768210200000|2026-01-12 09:30:00|15621.5|15618.5|15620.5|15617.5|15625.7|15622.7|15618.8|15615.8|0
1768210500000|2026-01-12 09:35:00|15620.6|15617.6|15625.1|15622.1|15628.6|15625.6|15619.1|15616.1|0
1768210800000|2026-01-12 09:40:00|15625|15622|15624.9|15621.9|15625.8|15622.8|15618.8|15615.8|0
1768211100000|2026-01-12 09:45:00|15624.8|15621.8|15627.2|15624.2|15630.2|15627.2|15624.6|15621.6|0
1768211400000|2026-01-12 09:50:00|15627.5|15624.5|15640.8|15637.8|15640.8|15637.8|15626.2|15623.2|0
1768211700000|2026-01-12 09:55:00|15640.9|15637.9|15643.2|15640.2|15646.2|15643.2|15638.5|15635.5|0
1768212000000|2026-01-12 10:00:00|15643.4|15640.4|15640.6|15637.6|15644.7|15641.7|15637.7|15634.7|0
1768212300000|2026-01-12 10:05:00|15640.9|15637.9|15640.3|15637.3|15641.5|15638.5|15639.2|15636.2|0
1768212600000|2026-01-12 10:10:00|15640.2|15637.2|15636.9|15633.9|15641.2|15638.2|15635.5|15632.5|0
1768212900000|2026-01-12 10:15:00|15636|15633|15651|15648|15651.1|15648.1|15634.3|15631.3|0
1768213200000|2026-01-12 10:20:00|15651.1|15648.1|15647|15644|15651.3|15648.3|15642.8|15639.8|0
1768213500000|2026-01-12 10:25:00|15648.6|15645.6|15645.9|15642.9|15648.8|15645.8|15640.1|15637.1|0
1768213800000|2026-01-12 10:30:00|15646|15643|15648.5|15645.5|15654|15651|15646|15643|0
1768214100000|2026-01-12 10:35:00|15648.4|15645.4|15654.4|15651.4|15655.5|15652.5|15646.1|15643.1|0
1768214400000|2026-01-12 10:40:00|15654.6|15651.6|15655.7|15652.7|15656.4|15653.4|15653.1|15650.1|0
1768214700000|2026-01-12 10:45:00|15655.5|15652.5|15656.1|15653.1|15656.6|15653.6|15653.6|15650.6|0
1768215000000|2026-01-12 10:50:00|15656.2|15653.2|15654.3|15651.3|15656.7|15653.7|15652.9|15649.9|0
1768215300000|2026-01-12 10:55:00|15654.2|15651.2|15643.7|15640.7|15654.7|15651.7|15643.5|15640.5|0
1768215600000|2026-01-12 11:00:00|15643.9|15640.9|15643.4|15640.4|15644.1|15641.1|15639.2|15636.2|0
1768215900000|2026-01-12 11:05:00|15643.7|15640.7|15658.4|15655.4|15658.7|15655.7|15642.5|15639.5|0
1768216200000|2026-01-12 11:10:00|15652.9|15649.9|15661.8|15658.8|15663.3|15660.3|15652.9|15649.9|0
1768216500000|2026-01-12 11:15:00|15661.5|15658.5|15655.3|15652.3|15665.6|15662.6|15655.3|15652.3|0
1768216800000|2026-01-12 11:20:00|15654.9|15651.9|15658.5|15655.5|15660.2|15657.2|15654.9|15651.9|0
1768217100000|2026-01-12 11:25:00|15658.8|15655.8|15657.9|15654.9|15661|15658|15657.9|15654.9|0
1768217400000|2026-01-12 11:30:00|15657.2|15654.2|15658|15655|15658.4|15655.4|15653.8|15650.8|0
1768217700000|2026-01-12 11:35:00|15658.2|15655.2|15659.6|15656.6|15661.6|15658.6|15658|15655|0
1768218000000|2026-01-12 11:40:00|15659.5|15656.5|15661.7|15658.7|15663.5|15660.5|15659.2|15656.2|0
1768218300000|2026-01-12 11:45:00|15661.9|15658.9|15658.9|15655.9|15662.9|15659.9|15655.8|15652.8|0
1768218600000|2026-01-12 11:50:00|15659.1|15656.1|15659.9|15656.9|15659.9|15656.9|15657.4|15654.4|0
1768218900000|2026-01-12 11:55:00|15659.5|15656.5|15658.4|15655.4|15660.7|15657.7|15656.8|15653.8|0
1768219200000|2026-01-12 12:00:00|15668.4|15665.4|15670.8|15667.8|15670.8|15667.8|15657.1|15654.1|0
1768219500000|2026-01-12 12:05:00|15671.2|15668.2|15674|15671|15681.6|15678.6|15671.2|15668.2|0
1768219800000|2026-01-12 12:10:00|15674.1|15671.1|15678.2|15675.2|15681.6|15678.6|15674|15671|0
1768220100000|2026-01-12 12:15:00|15679.5|15676.5|15678.7|15675.7|15681.1|15678.1|15678|15675|0
1768220400000|2026-01-12 12:20:00|15678.8|15675.8|15680.2|15677.2|15682|15679|15677.6|15674.6|0
1768220700000|2026-01-12 12:25:00|15680.4|15677.4|15677.8|15674.8|15680.5|15677.5|15673|15670|0
1768221000000|2026-01-12 12:30:00|15677.9|15674.9|15715.3|15712.3|15716.7|15713.7|15677.7|15674.7|0
1768221300000|2026-01-12 12:35:00|15715.5|15712.5|15704.8|15701.8|15716.7|15713.7|15703.5|15700.5|0
1768221600000|2026-01-12 12:40:00|15703.8|15700.8|15712.5|15709.5|15713.2|15710.2|15702.9|15699.9|0
1768221900000|2026-01-12 12:45:00|15712.6|15709.6|15711.3|15708.3|15712.6|15709.6|15708.2|15705.2|0
1768222200000|2026-01-12 12:50:00|15711.4|15708.4|15715|15712|15716.8|15713.8|15711.3|15708.3|0
1768222500000|2026-01-12 12:55:00|15714.8|15711.8|15708.6|15705.6|15716.2|15713.2|15707.9|15704.9|0
1768222800000|2026-01-12 13:00:00|15709.1|15706.1|15711.1|15708.1|15713.1|15710.1|15706|15703|0
1768223100000|2026-01-12 13:05:00|15711.4|15708.4|15700.2|15697.2|15715.5|15712.5|15700.2|15697.2|0
1768223400000|2026-01-12 13:10:00|15700.4|15697.4|15699.3|15696.3|15705.2|15702.2|15698.5|15695.5|0
1768223700000|2026-01-12 13:15:00|15698.9|15695.9|15711.4|15708.4|15713.2|15710.2|15698.9|15695.9|0
1768224000000|2026-01-12 13:20:00|15711.7|15708.7|15708|15705|15718.2|15715.2|15707|15704|0
1768224300000|2026-01-12 13:25:00|15708.2|15705.2|15713.8|15710.8|15715.6|15712.6|15707.9|15704.9|0
1768224600000|2026-01-12 13:30:00|15713.7|15710.7|15937.2|15935.4|15937.2|15935.4|15713|15710.6|0
1768228200000|2026-01-12 14:30:00|15728.5|15726.7|15855.5|15853.7|15856|15854.2|15727.5|15725.7|0
1768228500000|2026-01-12 14:35:00|15858.6|15856.8|15847.7|15845.9|15883.5|15881.7|15837.8|15836|0
1768228800000|2026-01-12 14:40:00|15849|15847.2|15837.6|15835.8|15856.3|15854.5|15814.3|15812.5|0
1768229100000|2026-01-12 14:45:00|15837.7|15835.9|15842.7|15840.9|15845.7|15843.9|15813|15811.2|0
1768229400000|2026-01-12 14:50:00|15843.7|15841.9|15844.5|15842.7|15875.2|15873.4|15842.2|15840.4|0
1768229700000|2026-01-12 14:55:00|15844.7|15842.9|15840|15838.2|15860.4|15858.6|15829.6|15827.8|0
1768230000000|2026-01-12 15:00:00|15841.2|15839.4|15819|15817.2|15842.1|15840.3|15817.4|15815.6|0
1768230300000|2026-01-12 15:05:00|15818.3|15816.5|15824.7|15822.9|15830.1|15828.3|15815|15813.2|0
1768230600000|2026-01-12 15:10:00|15823.3|15821.5|15847.8|15846|15847.8|15846|15817.4|15815.6|0
1768230900000|2026-01-12 15:15:00|15847.1|15845.3|15841.7|15839.9|15847.1|15845.3|15827.3|15825.5|0
1768231200000|2026-01-12 15:20:00|15841.6|15839.8|15855.2|15853.4|15864.4|15862.6|15835.3|15833.5|0
1768231500000|2026-01-12 15:25:00|15854.9|15853.1|15839.5|15837.7|15866.4|15864.6|15837|15835.2|0
1768231800000|2026-01-12 15:30:00|15839.6|15837.8|15801.3|15799.5|15840.3|15838.5|15795.1|15793.3|0
1768232100000|2026-01-12 15:35:00|15801.6|15799.8|15812.2|15810.4|15819.9|15818.1|15800.3|15798.5|0
1768232400000|2026-01-12 15:40:00|15812.6|15810.8|15802.6|15800.8|15815.8|15814|15794.1|15792.3|0
1768232700000|2026-01-12 15:45:00|15802.1|15800.3|15799.7|15797.9|15802.1|15800.3|15780.6|15778.8|0
1768233000000|2026-01-12 15:50:00|15798.9|15797.1|15815.7|15813.9|15816.3|15814.5|15791.5|15789.7|0
1768233300000|2026-01-12 15:55:00|15815.9|15814.1|15834.4|15832.6|15839.4|15837.6|15814|15812.2|0
1768233600000|2026-01-12 16:00:00|15834|15832.2|15831.1|15829.3|15836.3|15834.5|15826.1|15824.3|0
1768233900000|2026-01-12 16:05:00|15830.4|15828.6|15840.6|15838.8|15845.3|15843.5|15828.3|15826.5|0
1768234200000|2026-01-12 16:10:00|15840.3|15838.5|15855.4|15853.6|15856.1|15854.3|15835.8|15834|0
1768234500000|2026-01-12 16:15:00|15854.8|15853|15858.4|15856.6|15863.8|15862|15853.1|15851.3|0
1768234800000|2026-01-12 16:20:00|15858.1|15856.3|15847|15845.2|15861.8|15860|15841.2|15839.4|0
1768235100000|2026-01-12 16:25:00|15847.3|15845.5|15841.5|15839.7|15847.9|15846.1|15835.1|15833.3|0
1768235400000|2026-01-12 16:30:00|15841.3|15839.5|15837.5|15835.7|15843.7|15841.9|15832.2|15830.4|0
1768235700000|2026-01-12 16:35:00|15837.7|15835.9|15835.2|15833.4|15839.2|15837.4|15831.3|15829.5|0
1768236000000|2026-01-12 16:40:00|15835.7|15833.9|15834.7|15832.9|15840.4|15838.6|15832.3|15830.5|0
1768236300000|2026-01-12 16:45:00|15834.3|15832.5|15837.2|15835.4|15840.7|15838.9|15826.2|15824.4|0
1768236600000|2026-01-12 16:50:00|15837.1|15835.3|15857.5|15855.7|15858.5|15856.7|15837.1|15835.3|0
1768236900000|2026-01-12 16:55:00|15857.8|15856|15855.7|15853.9|15862.1|15860.3|15853.3|15851.5|0
1768237200000|2026-01-12 17:00:00|15855.4|15853.6|15859.9|15858.1|15864.5|15862.7|15850.2|15848.4|0
1768237500000|2026-01-12 17:05:00|15860|15858.2|15853.2|15851.4|15862.5|15860.7|15850|15848.2|0
1768237800000|2026-01-12 17:10:00|15853.7|15851.9|15860.3|15858.5|15865.4|15863.6|15853.2|15851.4|0
1768238100000|2026-01-12 17:15:00|15860|15858.2|15850.7|15848.9|15861.2|15859.4|15850.6|15848.8|0
1768238400000|2026-01-12 17:20:00|15850.3|15848.5|15848.4|15846.6|15862.8|15861|15848.3|15846.5|0
1768238700000|2026-01-12 17:25:00|15845.6|15843.8|15852.7|15850.9|15853.8|15852|15841.4|15839.6|0
1768239000000|2026-01-12 17:30:00|15852.4|15850.6|15851.4|15849.6|15853.3|15851.5|15847.6|15845.8|0
1768239300000|2026-01-12 17:35:00|15851.6|15849.8|15842.3|15840.5|15852.2|15850.4|15841.2|15839.4|0
1768239600000|2026-01-12 17:40:00|15842.2|15840.4|15844.3|15842.5|15848.3|15846.5|15840.1|15838.3|0
1768239900000|2026-01-12 17:45:00|15845.1|15843.3|15853.7|15851.9|15856.3|15854.5|15844.4|15842.6|0
1768240200000|2026-01-12 17:50:00|15853.5|15851.7|15856.1|15854.3|15857.9|15856.1|15846.1|15844.3|0
1768240500000|2026-01-12 17:55:00|15856.7|15854.9|15854.9|15853.1|15858.8|15857|15853.9|15852.1|0
1768240800000|2026-01-12 18:00:00|15855.1|15853.3|15862.1|15860.3|15866.1|15864.3|15854|15852.2|0
1768241100000|2026-01-12 18:05:00|15862.3|15860.5|15865|15863.2|15869.9|15868.1|15862.1|15860.3|0
1768241400000|2026-01-12 18:10:00|15865.1|15863.3|15866.6|15864.8|15868.1|15866.3|15861.9|15860.1|0
1768241700000|2026-01-12 18:15:00|15866.4|15864.6|15865|15863.2|15866.7|15864.9|15859.4|15857.6|0
1768242000000|2026-01-12 18:20:00|15864.6|15862.8|15872.2|15870.4|15874.3|15872.5|15864.5|15862.7|0
1768242300000|2026-01-12 18:25:00|15872.6|15870.8|15870|15868.2|15872.6|15870.8|15867|15865.2|0
1768242600000|2026-01-12 18:30:00|15870.5|15868.7|15863.4|15861.6|15873.3|15871.5|15861.4|15859.6|0
1768242900000|2026-01-12 18:35:00|15863.5|15861.7|15866.5|15864.7|15868|15866.2|15861.9|15860.1|0
1768243200000|2026-01-12 18:40:00|15866.1|15864.3|15870.1|15868.3|15872.7|15870.9|15864.5|15862.7|0
1768243500000|2026-01-12 18:45:00|15869.9|15868.1|15870.1|15868.3|15871|15869.2|15865.7|15863.9|0
1768243800000|2026-01-12 18:50:00|15870|15868.2|15858.4|15856.6|15870.6|15868.8|15858.4|15856.6|0
1768244100000|2026-01-12 18:55:00|15858.7|15856.9|15860.5|15858.7|15861.3|15859.5|15856.6|15854.8|0
1768244400000|2026-01-12 19:00:00|15859.1|15857.3|15854.5|15852.7|15861.5|15859.7|15852.4|15850.6|0
1768244700000|2026-01-12 19:05:00|15854.7|15852.9|15863.3|15861.5|15863.4|15861.6|15849.4|15847.6|0
1768245000000|2026-01-12 19:10:00|15863.2|15861.4|15868.2|15866.4|15869.8|15868|15860.5|15858.7|0
1768245300000|2026-01-12 19:15:00|15867.9|15866.1|15880.1|15878.3|15880.1|15878.3|15867.5|15865.7|0
1768245600000|2026-01-12 19:20:00|15880.2|15878.4|15884.6|15882.8|15884.8|15883|15877.7|15875.9|0
1768245900000|2026-01-12 19:25:00|15884.8|15883|15885.6|15883.8|15887|15885.2|15881.7|15879.9|0
1768246200000|2026-01-12 19:30:00|15885.8|15884|15896.2|15894.4|15897.1|15895.3|15883.8|15882|0
1768246500000|2026-01-12 19:35:00|15896.6|15894.8|15899.7|15897.9|15904.3|15902.5|15893.7|15891.9|0
1768246800000|2026-01-12 19:40:00|15899.5|15897.7|15895|15893.2|15902.4|15900.6|15894.6|15892.8|0
1768247100000|2026-01-12 19:45:00|15894.9|15893.1|15900.1|15898.3|15900.1|15898.3|15893.4|15891.6|0
1768247400000|2026-01-12 19:50:00|15900|15898.2|15898.2|15896.4|15901.3|15899.5|15895.9|15894.1|0
1768247700000|2026-01-12 19:55:00|15898.3|15896.5|15902.7|15900.9|15905|15903.2|15895.7|15893.9|0
1768248000000|2026-01-12 20:00:00|15903.3|15900.3|15899.8|15896.8|15911.8|15908.8|15898.3|15895.3|0
1768248300000|2026-01-12 20:05:00|15899.9|15896.9|15904.6|15901.6|15906.9|15903.9|15897|15894|0
1768248600000|2026-01-12 20:10:00|15904.5|15901.5|15897.8|15894.8|15906.3|15903.3|15894.6|15891.6|0
1768248900000|2026-01-12 20:15:00|15897.9|15894.9|15893.8|15890.8|15900|15897|15893.5|15890.5|0
1768249200000|2026-01-12 20:20:00|15893.5|15890.5|15882|15879|15895.8|15892.8|15880.9|15877.9|0
1768249500000|2026-01-12 20:25:00|15882.1|15879.1|15883.5|15880.5|15883.7|15880.7|15879.1|15876.1|0
1768249800000|2026-01-12 20:30:00|15883.3|15880.3|15882.7|15879.7|15886.2|15883.2|15875|15872|0
1768250100000|2026-01-12 20:35:00|15881.8|15878.8|15872.7|15869.7|15881.8|15878.8|15872.2|15869.2|0
1768250400000|2026-01-12 20:40:00|15872.4|15869.4|15865.6|15862.6|15874.5|15871.5|15864.8|15861.8|0
1768250700000|2026-01-12 20:45:00|15865.5|15862.5|15867.7|15864.7|15873.7|15870.7|15858.8|15855.8|0
1768251000000|2026-01-12 20:50:00|15854.8|15851.8|15854.5|15851.5|15859.1|15856.1|15840.1|15837.1|0
1768251300000|2026-01-12 20:55:00|15851|15848|15840.9|15837.9|15852.5|15849.5|15839.3|15836.3|0
1768251600000|2026-01-12 21:00:00|15841.2|15838.2|15838.7|15835.7|15844.5|15841.5|15838.5|15835.5|0
1768251900000|2026-01-12 21:05:00|15838.8|15835.8|15843.3|15840.3|15845.1|15842.1|15837.3|15834.3|0
1768252200000|2026-01-12 21:10:00|15843.4|15840.4|15843.8|15840.8|15843.8|15840.8|15841.8|15838.8|0
1768252500000|2026-01-12 21:15:00|15843.9|15840.9|15844.5|15841.5|15844.8|15841.8|15842.4|15839.4|0
1768252800000|2026-01-12 21:20:00|15844.2|15841.2|15848.7|15845.7|15848.7|15845.7|15843.6|15840.6|0
1768253100000|2026-01-12 21:25:00|15848.6|15845.6|15850.8|15847.8|15852.3|15849.3|15848.6|15845.6|0
1768253400000|2026-01-12 21:30:00|15851|15848|15852.6|15849.6|15852.7|15849.7|15848.8|15845.8|0
1768253700000|2026-01-12 21:35:00|15852.7|15849.7|15850.2|15847.2|15852.7|15849.7|15849.5|15846.5|0
1768254000000|2026-01-12 21:40:00|15850.1|15847.1|15851|15848|15851.7|15848.7|15850|15847|0
1768254300000|2026-01-12 21:45:00|15850.6|15847.6|15845.3|15842.3|15852.2|15849.2|15845.2|15842.2|0
1768254600000|2026-01-12 21:50:00|15845.5|15842.5|15838.3|15835.3|15846.2|15843.2|15836.5|15833.5|0
1768254900000|2026-01-12 21:55:00|15838|15835|15834.8|15831.8|15838.1|15835.1|15832.6|15829.6|0
1768255200000|2026-01-12 22:00:00|15833.8|15830.8|15835.8|15832.8|15835.8|15832.8|15833.7|15830.7|0
1768255500000|2026-01-12 22:05:00|15835.7|15832.7|15837.1|15834.1|15838.4|15835.4|15835.7|15832.7|0
1768255800000|2026-01-12 22:10:00|15837|15834|15837.3|15834.3|15837.7|15834.7|15835.9|15832.9|0
1768256100000|2026-01-12 22:15:00|15837.2|15834.2|15837.5|15834.5|15837.8|15834.8|15836|15833|0
1768256400000|2026-01-12 22:20:00|15837.6|15834.6|15838.2|15835.2|15838.8|15835.8|15837.4|15834.4|0
1768256700000|2026-01-12 22:25:00|15838.1|15835.1|15839.6|15836.6|15839.6|15836.6|15838.1|15835.1|0
1768257000000|2026-01-12 22:30:00|15839.7|15836.7|15839|15836|15840.7|15837.7|15838.8|15835.8|0
1768257300000|2026-01-12 22:35:00|15838.9|15835.9|15841.1|15838.1|15841.1|15838.1|15838.9|15835.9|0
1768257600000|2026-01-12 22:40:00|15840.7|15837.7|15841.9|15838.9|15842.8|15839.8|15840.6|15837.6|0
1768257900000|2026-01-12 22:45:00|15841.8|15838.8|15843.6|15840.6|15843.7|15840.7|15841.4|15838.4|0
1768258200000|2026-01-12 22:50:00|15843.5|15840.5|15843.2|15840.2|15843.6|15840.6|15842.4|15839.4|0
1768258500000|2026-01-12 22:55:00|15843.5|15840.5|15845|15842|15846|15843|15843.1|15840.1|0
1768258800000|2026-01-12 23:00:00|15844.8|15841.8|15836.2|15833.2|15844.8|15841.8|15834.4|15831.4|0
1768259100000|2026-01-12 23:05:00|15835.9|15832.9|15830.2|15827.2|15836.1|15833.1|15829.8|15826.8|0
1768259400000|2026-01-12 23:10:00|15830|15827|15833.3|15830.3|15833.3|15830.3|15829.2|15826.2|0
1768259700000|2026-01-12 23:15:00|15833.5|15830.5|15837.2|15834.2|15837.6|15834.6|15832.6|15829.6|0
1768260000000|2026-01-12 23:20:00|15837.7|15834.7|15841.1|15838.1|15841.7|15838.7|15837.3|15834.3|0
1768260300000|2026-01-12 23:25:00|15841.4|15838.4|15839|15836|15841.5|15838.5|15838.3|15835.3|0
1768260600000|2026-01-12 23:30:00|15838.8|15835.8|15837.6|15834.6|15839.3|15836.3|15836.3|15833.3|0
1768260900000|2026-01-12 23:35:00|15837.5|15834.5|15831.7|15828.7|15838.5|15835.5|15828.7|15825.7|0
1768261200000|2026-01-12 23:40:00|15831.4|15828.4|15830|15827|15832.5|15829.5|15827.7|15824.7|0
1768261500000|2026-01-12 23:45:00|15829.7|15826.7|15824.3|15821.3|15831|15828|15821.5|15818.5|0
1768261800000|2026-01-12 23:50:00|15823.9|15820.9|15818.1|15815.1|15823.9|15820.9|15818.1|15815.1|0
1768262100000|2026-01-12 23:55:00|15818.2|15815.2|15816|15811|15818.7|15815.7|15812.7|15809.7|0
1768262400000|2026-01-13 00:00:00|15815.9|15810.9|15809.7|15804.7|15818|15813|15806.8|15801.8|0
1768262700000|2026-01-13 00:05:00|15809.3|15804.3|15812.7|15807.7|15814|15809|15809.3|15804.3|0
1768263000000|2026-01-13 00:10:00|15813|15808|15810.1|15805.1|15814.9|15809.9|15808.7|15803.7|0
1768263300000|2026-01-13 00:15:00|15810.4|15805.4|15814.9|15809.9|15816.7|15811.7|15809.9|15804.9|0
1768263600000|2026-01-13 00:20:00|15815.1|15810.1|15812.7|15807.7|15816.2|15811.2|15811.6|15806.6|0
1768263900000|2026-01-13 00:25:00|15812.8|15807.8|15808.4|15803.4|15814.2|15809.2|15807.8|15802.8|0
1768264200000|2026-01-13 00:30:00|15808.5|15803.5|15803.2|15798.2|15810.9|15805.9|15801|15796|0
1768264500000|2026-01-13 00:35:00|15803|15798|15802.1|15797.1|15805.2|15800.2|15801.3|15796.3|0
1768264800000|2026-01-13 00:40:00|15801.6|15796.6|15802.5|15797.5|15805.5|15800.5|15800.8|15795.8|0
1768265100000|2026-01-13 00:45:00|15802.3|15797.3|15805.5|15800.5|15806.6|15801.6|15802|15797|0
1768265400000|2026-01-13 00:50:00|15805.9|15800.9|15802.3|15797.3|15806.2|15801.2|15800.5|15795.5|0
1768265700000|2026-01-13 00:55:00|15802.1|15797.1|15802.3|15797.3|15804.5|15799.5|15800.1|15795.1|0
1768266000000|2026-01-13 01:00:00|15802.5|15797.5|15805.1|15800.1|15806.8|15801.8|15800.3|15795.3|0
1768266300000|2026-01-13 01:05:00|15804.8|15799.8|15803.6|15798.6|15805.6|15800.6|15801.8|15796.8|0
1768266600000|2026-01-13 01:10:00|15803.3|15798.3|15802|15797|15805.1|15800.1|15799.5|15794.5|0
1768266900000|2026-01-13 01:15:00|15802.1|15797.1|15802.9|15797.9|15803.2|15798.2|15800|15795|0
1768267200000|2026-01-13 01:20:00|15802.4|15797.4|15806|15801|15806.3|15801.3|15801.3|15796.3|0
1768267500000|2026-01-13 01:25:00|15805.9|15800.9|15801.1|15796.1|15806|15801|15800.5|15795.5|0
1768267800000|2026-01-13 01:30:00|15800.4|15795.4|15797.2|15792.2|15803.5|15798.5|15796.7|15791.7|0
1768268100000|2026-01-13 01:35:00|15797.3|15792.3|15789.6|15784.6|15797.9|15792.9|15787.5|15782.5|0
1768268400000|2026-01-13 01:40:00|15789.8|15784.8|15787.9|15782.9|15789.8|15784.8|15783.5|15778.5|0
1768268700000|2026-01-13 01:45:00|15787.8|15782.8|15799.9|15794.9|15800.1|15795.1|15783.5|15778.5|0
1768269000000|2026-01-13 01:50:00|15799.7|15794.7|15805.5|15800.5|15812.9|15807.9|15799.5|15794.5|0
1768269300000|2026-01-13 01:55:00|15805.7|15800.7|15805.4|15800.4|15809.3|15804.3|15803.2|15798.2|0
1768269600000|2026-01-13 02:00:00|15806|15801|15811.7|15806.7|15815|15810|15803.9|15798.9|0
1768269900000|2026-01-13 02:05:00|15811.8|15806.8|15810.4|15805.4|15817.1|15812.1|15809|15804|0
1768270200000|2026-01-13 02:10:00|15810.5|15805.5|15813.1|15808.1|15815.9|15810.9|15809|15804|0
1768270500000|2026-01-13 02:15:00|15813.3|15808.3|15807|15802|15817|15812|15806.8|15801.8|0
1768270800000|2026-01-13 02:20:00|15806.8|15801.8|15806.4|15801.4|15809.2|15804.2|15805.7|15800.7|0
1768271100000|2026-01-13 02:25:00|15806.3|15801.3|15805.5|15800.5|15807.5|15802.5|15803.4|15798.4|0
1768271400000|2026-01-13 02:30:00|15805.4|15800.4|15804.4|15799.4|15806.1|15801.1|15803.2|15798.2|0
1768271700000|2026-01-13 02:35:00|15803.9|15798.9|15810.7|15805.7|15811.2|15806.2|15803.9|15798.9|0
1768272000000|2026-01-13 02:40:00|15810.8|15805.8|15810.2|15805.2|15813.7|15808.7|15808.7|15803.7|0
1768272300000|2026-01-13 02:45:00|15810.3|15805.3|15811.7|15806.7|15812.3|15807.3|15809.1|15804.1|0
1768272600000|2026-01-13 02:50:00|15811.5|15806.5|15805.3|15800.3|15812.3|15807.3|15804.1|15799.1|0
1768272900000|2026-01-13 02:55:00|15805.2|15800.2|15804.6|15799.6|15805.3|15800.3|15802.2|15797.2|0
1768273200000|2026-01-13 03:00:00|15804.1|15799.1|15801.9|15796.9|15804.5|15799.5|15797.5|15792.5|0
1768273500000|2026-01-13 03:05:00|15801.8|15796.8|15804.9|15799.9|15806.2|15801.2|15801.4|15796.4|0
1768273800000|2026-01-13 03:10:00|15805.5|15800.5|15809.4|15804.4|15811.4|15806.4|15805.5|15800.5|0
1768274100000|2026-01-13 03:15:00|15809.3|15804.3|15807.2|15802.2|15810.9|15805.9|15806|15801|0
1768274400000|2026-01-13 03:20:00|15807.3|15802.3|15812.2|15807.2|15813.8|15808.8|15806|15801|0
1768274700000|2026-01-13 03:25:00|15812.1|15807.1|15809.1|15804.1|15813.5|15808.5|15807.9|15802.9|0
1768275000000|2026-01-13 03:30:00|15808.9|15803.9|15799.5|15794.5|15810.4|15805.4|15799.1|15794.1|0
1768275300000|2026-01-13 03:35:00|15799.4|15794.4|15798.2|15793.2|15800.9|15795.9|15796.1|15791.1|0
1768275600000|2026-01-13 03:40:00|15798.4|15793.4|15798.1|15793.1|15800.2|15795.2|15794|15789|0
1768275900000|2026-01-13 03:45:00|15797.6|15792.6|15799.7|15794.7|15800|15795|15794.1|15789.1|0
1768276200000|2026-01-13 03:50:00|15799.8|15794.8|15803.1|15798.1|15803.2|15798.2|15798.6|15793.6|0
1768276500000|2026-01-13 03:55:00|15802.9|15797.9|15808.1|15803.1|15809.1|15804.1|15802.6|15797.6|0
1768276800000|2026-01-13 04:00:00|15807.7|15802.7|15804.7|15799.7|15809.1|15804.1|15803.5|15798.5|0
1768277100000|2026-01-13 04:05:00|15804.6|15799.6|15807.2|15802.2|15809.5|15804.5|15803.9|15798.9|0
1768277400000|2026-01-13 04:10:00|15807|15802|15804.2|15799.2|15807.1|15802.1|15803.3|15798.3|0
1768277700000|2026-01-13 04:15:00|15804.3|15799.3|15808.8|15803.8|15813.6|15808.6|15802.7|15797.7|0
1768278000000|2026-01-13 04:20:00|15808.9|15803.9|15806.3|15801.3|15809.7|15804.7|15805.4|15800.4|0
1768278300000|2026-01-13 04:25:00|15806.2|15801.2|15808.6|15803.6|15808.7|15803.7|15803.5|15798.5|0
1768278600000|2026-01-13 04:30:00|15809.3|15804.3|15808.4|15803.4|15809.3|15804.3|15805.6|15800.6|0
1768278900000|2026-01-13 04:35:00|15808.5|15803.5|15805.8|15800.8|15810|15805|15805.4|15800.4|0
1768279200000|2026-01-13 04:40:00|15805.9|15800.9|15801.2|15796.2|15806.4|15801.4|15800|15795|0
1768279500000|2026-01-13 04:45:00|15801|15796|15807.9|15802.9|15807.9|15802.9|15799.1|15794.1|0
1768279800000|2026-01-13 04:50:00|15807.5|15802.5|15810.6|15805.6|15812.2|15807.2|15807.2|15802.2|0
1768280100000|2026-01-13 04:55:00|15810.5|15805.5|15809.4|15804.4|15813|15808|15808.6|15803.6|0
1768280400000|2026-01-13 05:00:00|15809.5|15804.5|15810|15805|15811.5|15806.5|15807.6|15802.6|0
1768280700000|2026-01-13 05:05:00|15809.8|15804.8|15806.7|15801.7|15809.8|15804.8|15805.5|15800.5|0
1768281000000|2026-01-13 05:10:00|15806.6|15801.6|15807.6|15802.6|15808.1|15803.1|15804.3|15799.3|0
1768281300000|2026-01-13 05:15:00|15807.5|15802.5|15811.5|15806.5|15814.7|15809.7|15806.2|15801.2|0
1768281600000|2026-01-13 05:20:00|15811.2|15806.2|15814.7|15809.7|15815.1|15810.1|15811|15806|0
1768281900000|2026-01-13 05:25:00|15814.8|15809.8|15822.4|15817.4|15822.5|15817.5|15813|15808|0
1768282200000|2026-01-13 05:30:00|15822.3|15817.3|15812.6|15807.6|15823.3|15818.3|15811.5|15806.5|0
1768282500000|2026-01-13 05:35:00|15812.7|15807.7|15811.8|15806.8|15813.7|15808.7|15808.4|15803.4|0
1768282800000|2026-01-13 05:40:00|15812|15807|15817.7|15812.7|15818.2|15813.2|15810|15805|0
1768283100000|2026-01-13 05:45:00|15817.9|15812.9|15817.6|15812.6|15818.8|15813.8|15816.7|15811.7|0
1768283400000|2026-01-13 05:50:00|15817.7|15812.7|15819.2|15814.2|15821.9|15816.9|15817.6|15812.6|0
1768283700000|2026-01-13 05:55:00|15819.3|15814.3|15820|15815|15823.5|15818.5|15819.3|15814.3|0
1768284000000|2026-01-13 06:00:00|15820.2|15815.2|15825.5|15820.5|15827.4|15822.4|15819.6|15814.6|0
1768284300000|2026-01-13 06:05:00|15825.6|15820.6|15825.2|15820.2|15827.5|15822.5|15823.4|15818.4|0
1768284600000|2026-01-13 06:10:00|15825.4|15820.4|15827.2|15822.2|15829|15824|15824.4|15819.4|0
1768284900000|2026-01-13 06:15:00|15827.1|15822.1|15828.3|15823.3|15829.3|15824.3|15825.7|15820.7|0
1768285200000|2026-01-13 06:20:00|15828.5|15823.5|15829.1|15824.1|15830.4|15825.4|15827.2|15822.2|0
1768285500000|2026-01-13 06:25:00|15829.2|15824.2|15830.6|15825.6|15832.4|15827.4|15829|15824|0
1768285800000|2026-01-13 06:30:00|15830.7|15825.7|15832.3|15827.3|15835.7|15830.7|15828.7|15823.7|0
1768286100000|2026-01-13 06:35:00|15832.6|15827.6|15830.3|15825.3|15834|15829|15830.1|15825.1|0
1768286400000|2026-01-13 06:40:00|15830.1|15825.1|15829.8|15824.8|15832.8|15827.8|15826.5|15821.5|0
1768286700000|2026-01-13 06:45:00|15830|15825|15833.7|15828.7|15834|15829|15828.1|15823.1|0
1768287000000|2026-01-13 06:50:00|15834.1|15829.1|15836|15831|15840.3|15835.3|15833.7|15828.7|0
1768287300000|2026-01-13 06:55:00|15835.9|15830.9|15829.5|15824.5|15836.1|15831.1|15826.2|15821.2|0
1768287600000|2026-01-13 07:00:00|15830.8|15825.8|15830.7|15825.7|15833.3|15828.3|15823.8|15818.8|0
1768287900000|2026-01-13 07:05:00|15830.6|15825.6|15827|15822|15833|15828|15826.8|15821.8|0
1768288200000|2026-01-13 07:10:00|15827.1|15822.1|15834.5|15829.5|15835|15830|15824.8|15819.8|0
1768288500000|2026-01-13 07:15:00|15834.6|15829.6|15829|15824|15835.6|15830.6|15828.1|15823.1|0
1768288800000|2026-01-13 07:20:00|15828.9|15823.9|15830.7|15825.7|15832.3|15827.3|15824|15819|0
1768289100000|2026-01-13 07:25:00|15830.8|15825.8|15829|15824|15835|15830|15827.7|15822.7|0
1768289400000|2026-01-13 07:30:00|15829.1|15824.1|15830.3|15825.3|15830.8|15825.8|15825.7|15820.7|0
1768289700000|2026-01-13 07:35:00|15830.1|15825.1|15827.8|15822.8|15831.1|15826.1|15827.5|15822.5|0
1768290000000|2026-01-13 07:40:00|15827.7|15822.7|15830|15825|15831.7|15826.7|15826.4|15821.4|0
1768290300000|2026-01-13 07:45:00|15829.9|15824.9|15831.7|15826.7|15834.3|15829.3|15829.9|15824.9|0
1768290600000|2026-01-13 07:50:00|15831.5|15826.5|15831.5|15826.5|15832.6|15827.6|15830.3|15825.3|0
1768290900000|2026-01-13 07:55:00|15831.6|15826.6|15830.2|15825.2|15832.6|15827.6|15829.5|15824.5|0
1768291200000|2026-01-13 08:00:00|15830.1|15825.1|15823.8|15820.8|15830.1|15825.1|15823.8|15819.7|0
1768294800000|2026-01-13 09:00:00|15841.3|15838.3|15840.4|15837.4|15849.6|15846.6|15836.1|15833.1|0
1768295100000|2026-01-13 09:05:00|15841.2|15838.2|15835.6|15832.6|15843.7|15840.7|15833.6|15830.6|0
1768295400000|2026-01-13 09:10:00|15835.5|15832.5|15842.3|15839.3|15842.3|15839.3|15835.2|15832.2|0
1768295700000|2026-01-13 09:15:00|15842.2|15839.2|15852.8|15849.8|15852.8|15849.8|15842|15839|0
1768296000000|2026-01-13 09:20:00|15852.9|15849.9|15847.7|15844.7|15854.4|15851.4|15847.4|15844.4|0
1768296300000|2026-01-13 09:25:00|15847.5|15844.5|15850.9|15847.9|15853|15850|15846.7|15843.7|0
1768296600000|2026-01-13 09:30:00|15850.8|15847.8|15849.1|15846.1|15853|15850|15847.5|15844.5|0
1768296900000|2026-01-13 09:35:00|15849.6|15846.6|15841.1|15838.1|15849.6|15846.6|15839.6|15836.6|0
1768297200000|2026-01-13 09:40:00|15841.4|15838.4|15826.7|15823.7|15841.6|15838.6|15826.4|15823.4|0
1768297500000|2026-01-13 09:45:00|15828.1|15825.1|15830.6|15827.6|15834|15831|15828.1|15825.1|0
1768297800000|2026-01-13 09:50:00|15830.9|15827.9|15834.4|15831.4|15836.8|15833.8|15830.9|15827.9|0
1768298100000|2026-01-13 09:55:00|15835.4|15832.4|15838|15835|15839.1|15836.1|15833.2|15830.2|0
1768298400000|2026-01-13 10:00:00|15837.9|15834.9|15832.1|15829.1|15840.4|15837.4|15832.1|15829.1|0
1768298700000|2026-01-13 10:05:00|15832.2|15829.2|15823|15820|15833.1|15830.1|15823|15820|0
1768299000000|2026-01-13 10:10:00|15824.9|15821.9|15815.4|15812.4|15827.3|15824.3|15815.1|15812.1|0
1768299300000|2026-01-13 10:15:00|15815.8|15812.8|15817.5|15814.5|15818.1|15815.1|15812.4|15809.4|0
1768299600000|2026-01-13 10:20:00|15817.4|15814.4|15820.2|15817.2|15823.2|15820.2|15817.4|15814.4|0
1768299900000|2026-01-13 10:25:00|15820.3|15817.3|15822.2|15819.2|15822.5|15819.5|15818.5|15815.5|0
1768300200000|2026-01-13 10:30:00|15822.3|15819.3|15823.4|15820.4|15826.2|15823.2|15820.7|15817.7|0
1768300500000|2026-01-13 10:35:00|15823.2|15820.2|15826.9|15823.9|15827.2|15824.2|15823.2|15820.2|0
1768300800000|2026-01-13 10:40:00|15826.8|15823.8|15822.1|15819.1|15827.7|15824.7|15817.8|15814.8|0
1768301100000|2026-01-13 10:45:00|15821.8|15818.8|15822.3|15819.3|15824.2|15821.2|15819.5|15816.5|0
1768301400000|2026-01-13 10:50:00|15822.2|15819.2|15818.5|15815.5|15822.7|15819.7|15818.3|15815.3|0
1768301700000|2026-01-13 10:55:00|15818.4|15815.4|15818|15815|15822.6|15819.6|15817.7|15814.7|0
1768302000000|2026-01-13 11:00:00|15818.3|15815.3|15815.5|15812.5|15819|15816|15805.9|15802.9|0
1768302300000|2026-01-13 11:05:00|15816|15813|15824.7|15821.7|15825.5|15822.5|15815.6|15812.6|0
1768302600000|2026-01-13 11:10:00|15824.6|15821.6|15820.9|15817.9|15825.6|15822.6|15819.4|15816.4|0
1768302900000|2026-01-13 11:15:00|15820.8|15817.8|15822.6|15819.6|15823.2|15820.2|15819.1|15816.1|0
1768303200000|2026-01-13 11:20:00|15825.4|15822.4|15823.8|15820.8|15827.2|15824.2|15822.8|15819.8|0
1768303500000|2026-01-13 11:25:00|15823.6|15820.6|15820.7|15817.7|15825.4|15822.4|15819.9|15816.9|0
1768303800000|2026-01-13 11:30:00|15820.6|15817.6|15816.2|15813.2|15823|15820|15815.3|15812.3|0
1768304100000|2026-01-13 11:35:00|15815.8|15812.8|15819|15816|15819.8|15816.8|15814.5|15811.5|0
1768304400000|2026-01-13 11:40:00|15818.8|15815.8|15813.9|15810.9|15821.8|15818.8|15813.9|15810.9|0
1768304700000|2026-01-13 11:45:00|15814|15811|15814.6|15811.6|15815.4|15812.4|15812.9|15809.9|0
1768305000000|2026-01-13 11:50:00|15814.7|15811.7|15816.9|15813.9|15816.9|15813.9|15811|15808|0
1768305300000|2026-01-13 11:55:00|15816.8|15813.8|15823.4|15820.4|15824.4|15821.4|15816.8|15813.8|0
1768305600000|2026-01-13 12:00:00|15824.7|15821.7|15824.8|15821.8|15828.5|15825.5|15820.3|15817.3|0
1768305900000|2026-01-13 12:05:00|15825.2|15822.2|15822.9|15819.9|15825.3|15822.3|15821.7|15818.7|0
1768306200000|2026-01-13 12:10:00|15823.1|15820.1|15823.3|15820.3|15826.2|15823.2|15821.3|15818.3|0
1768306500000|2026-01-13 12:15:00|15823.4|15820.4|15829.9|15826.9|15831.3|15828.3|15823.3|15820.3|0
1768306800000|2026-01-13 12:20:00|15830.4|15827.4|15832.4|15829.4|15832.4|15829.4|15828.8|15825.8|0
1768307100000|2026-01-13 12:25:00|15832.2|15829.2|15834.4|15831.4|15834.4|15831.4|15829.7|15826.7|0
1768307400000|2026-01-13 12:30:00|15834.3|15831.3|15834.5|15831.5|15834.6|15831.6|15829.8|15826.8|0
1768307700000|2026-01-13 12:35:00|15834.6|15831.6|15831.5|15828.5|15834.7|15831.7|15831.4|15828.4|0
1768308000000|2026-01-13 12:40:00|15831.6|15828.6|15833.7|15830.7|15835|15832|15831.2|15828.2|0
1768308300000|2026-01-13 12:45:00|15833.5|15830.5|15832.1|15829.1|15834|15831|15831|15828|0
1768308600000|2026-01-13 12:50:00|15831.4|15828.4|15828.4|15825.4|15836|15833|15828.4|15825.4|0
1768308900000|2026-01-13 12:55:00|15828.8|15825.8|15824.4|15821.4|15828.8|15825.8|15821.2|15818.2|0
1768309200000|2026-01-13 13:00:00|15824|15821|15826.8|15823.8|15826.8|15823.8|15821.8|15818.8|0
1768309500000|2026-01-13 13:05:00|15826.9|15823.9|15826|15823|15827.9|15824.9|15825.3|15822.3|0
1768309800000|2026-01-13 13:10:00|15825.7|15822.7|15824.2|15821.2|15827.3|15824.3|15823.6|15820.6|0
1768310100000|2026-01-13 13:15:00|15824.6|15821.6|15817.9|15814.9|15824.6|15821.6|15816.9|15813.9|0
1768310400000|2026-01-13 13:20:00|15818|15815|15823.8|15820.8|15824.5|15821.5|15817.7|15814.7|0
1768310700000|2026-01-13 13:25:00|15823.3|15820.3|15831.3|15828.3|15831.3|15828.3|15823.1|15820.1|0
1768311000000|2026-01-13 13:30:00|15832|15829|15823.2|15821.4|15854.1|15851.1|15823.2|15821.4|0
1768314600000|2026-01-13 14:30:00|15819.5|15817.7|15849.1|15847.3|15850|15848.2|15800.4|15798.6|0
1768314900000|2026-01-13 14:35:00|15851.4|15849.6|15895.4|15893.6|15897.4|15895.6|15842.4|15840.6|0
1768315200000|2026-01-13 14:40:00|15895.1|15893.3|15877.2|15875.4|15916.3|15914.5|15861|15859.2|0
1768315500000|2026-01-13 14:45:00|15876.1|15874.3|15868.6|15866.8|15890.4|15888.6|15859.5|15857.7|0
1768315800000|2026-01-13 14:50:00|15868.2|15866.4|15865.9|15864.1|15893.4|15891.6|15845|15843.2|0
1768316100000|2026-01-13 14:55:00|15866.2|15864.4|15867.5|15865.7|15874.4|15872.6|15854.8|15853|0
1768316400000|2026-01-13 15:00:00|15866.5|15864.7|15839.2|15837.4|15877.1|15875.3|15818.2|15816.4|0
1768316700000|2026-01-13 15:05:00|15839|15837.2|15820.1|15818.3|15851.7|15849.9|15818.1|15816.3|0
1768317000000|2026-01-13 15:10:00|15819.6|15817.8|15810|15808.2|15828.6|15826.8|15798.7|15796.9|0
1768317300000|2026-01-13 15:15:00|15809.7|15807.9|15768.8|15767|15809.7|15807.9|15763.3|15761.5|0
1768317600000|2026-01-13 15:20:00|15771.2|15769.4|15732.4|15730.6|15772.2|15770.4|15725.2|15723.4|0
1768317900000|2026-01-13 15:25:00|15730.8|15729|15738.6|15736.8|15742.3|15740.5|15713.4|15711.6|0
1768318200000|2026-01-13 15:30:00|15738.2|15736.4|15744.1|15742.3|15760.5|15758.7|15728.6|15726.8|0
1768318500000|2026-01-13 15:35:00|15743.8|15742|15736.9|15735.1|15772.8|15771|15734.9|15733.1|0
1768318800000|2026-01-13 15:40:00|15737.9|15736.1|15727.3|15725.5|15739.3|15737.5|15721.2|15719.4|0
1768319100000|2026-01-13 15:45:00|15727.8|15726|15719.3|15717.5|15748.1|15746.3|15713.9|15712.1|0
1768319400000|2026-01-13 15:50:00|15716.3|15714.5|15779.8|15778|15781.3|15779.5|15716.3|15714.5|0
1768319700000|2026-01-13 15:55:00|15780.2|15778.4|15784.2|15782.4|15790.9|15789.1|15772|15770.2|0
1768320000000|2026-01-13 16:00:00|15784.1|15782.3|15775.8|15774|15794.1|15792.3|15775.4|15773.6|0
1768320300000|2026-01-13 16:05:00|15776.4|15774.6|15795.7|15793.9|15801.6|15799.8|15772|15770.2|0
1768320600000|2026-01-13 16:10:00|15795.1|15793.3|15801|15799.2|15806.3|15804.5|15788.4|15786.6|0
1768320900000|2026-01-13 16:15:00|15801.1|15799.3|15812|15810.2|15821.5|15819.7|15801|15799.2|0
1768321200000|2026-01-13 16:20:00|15811.6|15809.8|15814.8|15813|15819.3|15817.5|15807.1|15805.3|0
1768321500000|2026-01-13 16:25:00|15814.5|15812.7|15806|15804.2|15814.5|15812.7|15763.4|15761.6|0
1768321800000|2026-01-13 16:30:00|15806.1|15804.3|15843.9|15842.1|15844.6|15842.8|15797|15795.2|0
1768322100000|2026-01-13 16:35:00|15844.1|15842.3|15846.7|15844.9|15854.1|15852.3|15841.4|15839.6|0
1768322400000|2026-01-13 16:40:00|15846.8|15845|15855.2|15853.4|15856|15854.2|15835.8|15834|0
1768322700000|2026-01-13 16:45:00|15856|15854.2|15877.3|15875.5|15877.5|15875.7|15853.3|15851.5|0
1768323000000|2026-01-13 16:50:00|15876.9|15875.1|15900.3|15898.5|15900.4|15898.6|15876.7|15874.9|0
1768323300000|2026-01-13 16:55:00|15903.3|15901.5|15910.6|15908.8|15914.7|15912.9|15900.2|15898.4|0
1768323600000|2026-01-13 17:00:00|15909|15907.2|15917.9|15916.1|15926.5|15924.7|15909|15907.2|0
1768323900000|2026-01-13 17:05:00|15917.7|15915.9|15905.5|15903.7|15919.4|15917.6|15904.3|15902.5|0
1768324200000|2026-01-13 17:10:00|15905.3|15903.5|15886.4|15884.6|15907.3|15905.5|15886.1|15884.3|0
1768324500000|2026-01-13 17:15:00|15886.5|15884.7|15858.1|15856.3|15886.5|15884.7|15846.8|15845|0
1768324800000|2026-01-13 17:20:00|15858.5|15856.7|15877.6|15875.8|15878.5|15876.7|15854.5|15852.7|0
1768325100000|2026-01-13 17:25:00|15876.4|15874.6|15870.7|15868.9|15876.4|15874.6|15857.6|15855.8|0
1768325400000|2026-01-13 17:30:00|15871.1|15869.3|15874.9|15873.1|15879.8|15878|15841|15839.2|0
1768325700000|2026-01-13 17:35:00|15874.6|15872.8|15860.2|15858.4|15878|15876.2|15859.1|15857.3|0
1768326000000|2026-01-13 17:40:00|15860.4|15858.6|15841.1|15839.3|15862.8|15861|15840.9|15839.1|0
1768326300000|2026-01-13 17:45:00|15840.5|15838.7|15855.9|15854.1|15856.5|15854.7|15836.7|15834.9|0
1768326600000|2026-01-13 17:50:00|15856.3|15854.5|15820.5|15818.7|15857.6|15855.8|15813.9|15812.1|0
1768326900000|2026-01-13 17:55:00|15820.7|15818.9|15802.1|15800.3|15821|15819.2|15788.8|15787|0
1768327200000|2026-01-13 18:00:00|15800.9|15799.1|15798.2|15796.4|15807.4|15805.6|15791.2|15789.4|0
1768327500000|2026-01-13 18:05:00|15798|15796.2|15812.3|15810.5|15822.5|15820.7|15797.6|15795.8|0
1768327800000|2026-01-13 18:10:00|15812.4|15810.6|15839|15837.2|15839|15837.2|15807.1|15805.3|0
1768328100000|2026-01-13 18:15:00|15838.5|15836.7|15834.4|15832.6|15840.5|15838.7|15827.3|15825.5|0
1768328400000|2026-01-13 18:20:00|15834.3|15832.5|15811.2|15809.4|15834.7|15832.9|15805.9|15804.1|0
1768328700000|2026-01-13 18:25:00|15811.4|15809.6|15810.6|15808.8|15819.8|15818|15805.4|15803.6|0
1768329000000|2026-01-13 18:30:00|15809.3|15807.5|15805.7|15803.9|15816.1|15814.3|15803.2|15801.4|0
1768329300000|2026-01-13 18:35:00|15805.6|15803.8|15810.8|15809|15814.4|15812.6|15804.9|15803.1|0
1768329600000|2026-01-13 18:40:00|15810.4|15808.6|15783.3|15781.5|15810.4|15808.6|15781.4|15779.6|0
1768329900000|2026-01-13 18:45:00|15783.5|15781.7|15780.5|15778.7|15793.5|15791.7|15778.6|15776.8|0
1768330200000|2026-01-13 18:50:00|15780.6|15778.8|15769.3|15767.5|15780.6|15778.8|15762.4|15760.6|0
1768330500000|2026-01-13 18:55:00|15769.4|15767.6|15756.1|15754.3|15770.5|15768.7|15752.9|15751.1|0
1768330800000|2026-01-13 19:00:00|15756.2|15754.4|15750.3|15748.5|15764.6|15762.8|15745.4|15743.6|0
1768331100000|2026-01-13 19:05:00|15751.2|15749.4|15741.9|15740.1|15753.3|15751.5|15738.8|15737|0
1768331400000|2026-01-13 19:10:00|15739.7|15737.9|15745.9|15744.1|15753.9|15752.1|15737.7|15735.9|0
1768331700000|2026-01-13 19:15:00|15746|15744.2|15765.8|15764|15773.8|15772|15745.3|15743.5|0
1768332000000|2026-01-13 19:20:00|15764.5|15762.7|15767.7|15765.9|15775.4|15773.6|15757.9|15756.1|0
1768332300000|2026-01-13 19:25:00|15767.9|15766.1|15777.8|15776|15779.1|15777.3|15761.7|15759.9|0
1768332600000|2026-01-13 19:30:00|15777.1|15775.3|15770.2|15768.4|15779.9|15778.1|15764.9|15763.1|0
1768332900000|2026-01-13 19:35:00|15769.8|15768|15778.4|15776.6|15778.6|15776.8|15767.8|15766|0
1768333200000|2026-01-13 19:40:00|15778.5|15776.7|15780.3|15778.5|15786.4|15784.6|15774.8|15773|0
1768333500000|2026-01-13 19:45:00|15779.8|15778|15772.9|15771.1|15782.9|15781.1|15770.3|15768.5|0
1768333800000|2026-01-13 19:50:00|15773.2|15771.4|15790.6|15788.8|15791.3|15789.5|15772.1|15770.3|0
1768334100000|2026-01-13 19:55:00|15791|15789.2|15790.1|15788.3|15799.7|15797.9|15785.2|15783.4|0
1768334400000|2026-01-13 20:00:00|15790.7|15787.7|15789.1|15786.1|15792.3|15789.3|15782.5|15779.5|0
1768334700000|2026-01-13 20:05:00|15789.2|15786.2|15794.7|15791.7|15799.4|15796.4|15788.2|15785.2|0
1768335000000|2026-01-13 20:10:00|15792|15789|15779.7|15776.7|15792|15789|15779.6|15776.6|0
1768335300000|2026-01-13 20:15:00|15780.1|15777.1|15787|15784|15790.5|15787.5|15779.5|15776.5|0
1768335600000|2026-01-13 20:20:00|15786.9|15783.9|15784.5|15781.5|15788.3|15785.3|15778.4|15775.4|0
1768335900000|2026-01-13 20:25:00|15783.3|15780.3|15778|15775|15784.7|15781.7|15772.5|15769.5|0
1768336200000|2026-01-13 20:30:00|15776.9|15773.9|15763.6|15760.6|15777|15774|15756.1|15753.1|0
1768336500000|2026-01-13 20:35:00|15763.7|15760.7|15771.3|15768.3|15774.5|15771.5|15759.3|15756.3|0
1768336800000|2026-01-13 20:40:00|15771.5|15768.5|15782.2|15779.2|15795|15792|15760.7|15757.7|0
1768337100000|2026-01-13 20:45:00|15781.8|15778.8|15792.3|15789.3|15800.4|15797.4|15777.7|15774.7|0
1768337400000|2026-01-13 20:50:00|15789.8|15786.8|15818.4|15815.4|15818.4|15815.4|15789.8|15786.8|0
1768337700000|2026-01-13 20:55:00|15818.3|15815.3|15826.6|15823.6|15829.7|15826.7|15807.1|15804.1|0
1768338000000|2026-01-13 21:00:00|15824|15821|15840.8|15837.8|15844|15841|15822.3|15819.3|0
1768338300000|2026-01-13 21:05:00|15840.6|15837.6|15839.4|15836.4|15845.5|15842.5|15837|15834|0
1768338600000|2026-01-13 21:10:00|15839.6|15836.6|15832|15829|15839.6|15836.6|15832|15829|0
1768338900000|2026-01-13 21:15:00|15832.3|15829.3|15835.3|15832.3|15836.2|15833.2|15831.8|15828.8|0
1768339200000|2026-01-13 21:20:00|15835.2|15832.2|15833.8|15830.8|15836.2|15833.2|15832.6|15829.6|0
1768339500000|2026-01-13 21:25:00|15834|15831|15832.6|15829.6|15834.3|15831.3|15832.6|15829.6|0
1768339800000|2026-01-13 21:30:00|15832.7|15829.7|15828.6|15825.6|15832.7|15829.7|15828|15825|0
1768340100000|2026-01-13 21:35:00|15828.9|15825.9|15827.7|15824.7|15828.9|15825.9|15826.8|15823.8|0
1768340400000|2026-01-13 21:40:00|15827.5|15824.5|15829.7|15826.7|15829.7|15826.7|15826.5|15823.5|0
1768340700000|2026-01-13 21:45:00|15829.6|15826.6|15829.8|15826.8|15832.3|15829.3|15828.2|15825.2|0
1768341000000|2026-01-13 21:50:00|15829.9|15826.9|15829.9|15826.9|15831|15828|15829|15826|0
1768341300000|2026-01-13 21:55:00|15829.5|15826.5|15828.4|15825.4|15829.6|15826.6|15828.4|15825.4|0
1768341600000|2026-01-13 22:00:00|15828.8|15825.8|15831.1|15828.1|15831.3|15828.3|15828.6|15825.6|0
1768341900000|2026-01-13 22:05:00|15830.8|15827.8|15833.7|15830.7|15833.9|15830.9|15830.4|15827.4|0
1768342200000|2026-01-13 22:10:00|15833.8|15830.8|15834.4|15831.4|15835.6|15832.6|15833.5|15830.5|0
1768342500000|2026-01-13 22:15:00|15834.5|15831.5|15832.7|15829.7|15834.5|15831.5|15831.9|15828.9|0
1768342800000|2026-01-13 22:20:00|15832.4|15829.4|15832.5|15829.5|15833.1|15830.1|15831.2|15828.2|0
1768343100000|2026-01-13 22:25:00|15832.6|15829.6|15834.9|15831.9|15835.2|15832.2|15832.2|15829.2|0
1768343400000|2026-01-13 22:30:00|15834.8|15831.8|15835.8|15832.8|15837.3|15834.3|15833.8|15830.8|0
1768343700000|2026-01-13 22:35:00|15835.9|15832.9|15837.8|15834.8|15838.4|15835.4|15835.9|15832.9|0
1768344000000|2026-01-13 22:40:00|15837.7|15834.7|15838.2|15835.2|15838.7|15835.7|15836.7|15833.7|0
1768344300000|2026-01-13 22:45:00|15838.4|15835.4|15839.7|15836.7|15839.7|15836.7|15837.6|15834.6|0
1768344600000|2026-01-13 22:50:00|15840|15837|15840.6|15837.6|15841.6|15838.6|15839.7|15836.7|0
1768344900000|2026-01-13 22:55:00|15840.7|15837.7|15840.8|15837.8|15841.7|15838.7|15840.1|15837.1|0
1768345200000|2026-01-13 23:00:00|15839.8|15836.8|15842|15839|15842|15839|15839.8|15836.8|0
1768345500000|2026-01-13 23:05:00|15841.9|15838.9|15841.1|15838.1|15842.6|15839.6|15840.2|15837.2|0
1768345800000|2026-01-13 23:10:00|15841|15838|15836.8|15833.8|15841.5|15838.5|15836.1|15833.1|0
1768346100000|2026-01-13 23:15:00|15837.2|15834.2|15835.8|15832.8|15837.4|15834.4|15835.5|15832.5|0
1768346400000|2026-01-13 23:20:00|15835.7|15832.7|15837.3|15834.3|15838.5|15835.5|15835.7|15832.7|0
1768346700000|2026-01-13 23:25:00|15837.2|15834.2|15834|15831|15837.5|15834.5|15834|15831|0
1768347000000|2026-01-13 23:30:00|15833.2|15830.2|15835.2|15832.2|15835.2|15832.2|15833.2|15830.2|0
1768347300000|2026-01-13 23:35:00|15835.5|15832.5|15834.7|15831.7|15835.6|15832.6|15834.6|15831.6|0
1768347600000|2026-01-13 23:40:00|15834.9|15831.9|15835.1|15832.1|15836.3|15833.3|15834.7|15831.7|0
1768347900000|2026-01-13 23:45:00|15835.3|15832.3|15833.3|15830.3|15835.3|15832.3|15833.2|15830.2|0
1768348200000|2026-01-13 23:50:00|15833.5|15830.5|15833.5|15830.5|15834|15831|15832|15829|0
1768348500000|2026-01-13 23:55:00|15833.7|15830.7|15835.7|15830.7|15835.7|15832.2|15833.6|15830|0
1768348800000|2026-01-14 00:00:00|15835.3|15830.3|15842.6|15837.6|15847.9|15842.9|15831.2|15826.2|0
1768349100000|2026-01-14 00:05:00|15842.4|15837.4|15845.7|15840.7|15849.2|15844.2|15841.3|15836.3|0
1768349400000|2026-01-14 00:10:00|15846.4|15841.4|15851.6|15846.6|15855.9|15850.9|15844|15839|0
1768349700000|2026-01-14 00:15:00|15851.7|15846.7|15852|15847|15854|15849|15848.5|15843.5|0
1768350000000|2026-01-14 00:20:00|15851.9|15846.9|15852.6|15847.6|15855.9|15850.9|15851.3|15846.3|0
1768350300000|2026-01-14 00:25:00|15852.5|15847.5|15856.3|15851.3|15856.6|15851.6|15852.2|15847.2|0
1768350600000|2026-01-14 00:30:00|15856.4|15851.4|15853.1|15848.1|15856.9|15851.9|15851.7|15846.7|0
1768350900000|2026-01-14 00:35:00|15852.9|15847.9|15851.1|15846.1|15853.3|15848.3|15850.2|15845.2|0
1768351200000|2026-01-14 00:40:00|15851.2|15846.2|15850.1|15845.1|15852.5|15847.5|15846.4|15841.4|0
1768351500000|2026-01-14 00:45:00|15849.8|15844.8|15850.9|15845.9|15852.3|15847.3|15849.2|15844.2|0
1768351800000|2026-01-14 00:50:00|15850.8|15845.8|15854.6|15849.6|15855.1|15850.1|15848.5|15843.5|0
1768352100000|2026-01-14 00:55:00|15854.8|15849.8|15845.9|15840.9|15855.2|15850.2|15845.9|15840.9|0
1768352400000|2026-01-14 01:00:00|15846.1|15841.1|15846.8|15841.8|15852.6|15847.6|15845.3|15840.3|0
1768352700000|2026-01-14 01:05:00|15847.1|15842.1|15847.4|15842.4|15852.1|15847.1|15846.4|15841.4|0
1768353000000|2026-01-14 01:10:00|15847.5|15842.5|15843|15838|15849.4|15844.4|15840.6|15835.6|0
1768353300000|2026-01-14 01:15:00|15843.2|15838.2|15851.1|15846.1|15851.7|15846.7|15843|15838|0
1768353600000|2026-01-14 01:20:00|15851.2|15846.2|15855.6|15850.6|15856.6|15851.6|15850.3|15845.3|0
1768353900000|2026-01-14 01:25:00|15855.7|15850.7|15855.1|15850.1|15857.3|15852.3|15851.5|15846.5|0
1768354200000|2026-01-14 01:30:00|15854.4|15849.4|15846|15841|15856.1|15851.1|15844.7|15839.7|0
1768354500000|2026-01-14 01:35:00|15846.1|15841.1|15844.8|15839.8|15848.8|15843.8|15838.9|15833.9|0
1768354800000|2026-01-14 01:40:00|15844.4|15839.4|15841.8|15836.8|15844.4|15839.4|15839.5|15834.5|0
1768355100000|2026-01-14 01:45:00|15841.7|15836.7|15831.1|15826.1|15842|15837|15827.4|15822.4|0
1768355400000|2026-01-14 01:50:00|15831|15826|15830.9|15825.9|15836.7|15831.7|15830.8|15825.8|0
1768355700000|2026-01-14 01:55:00|15831.1|15826.1|15832|15827|15833.1|15828.1|15829.4|15824.4|0
1768356000000|2026-01-14 02:00:00|15831.3|15826.3|15830.5|15825.5|15834|15829|15830.4|15825.4|0
1768356300000|2026-01-14 02:05:00|15830.6|15825.6|15827.5|15822.5|15833.7|15828.7|15826.6|15821.6|0
1768356600000|2026-01-14 02:10:00|15827.4|15822.4|15834.4|15829.4|15836.3|15831.3|15825.4|15820.4|0
1768356900000|2026-01-14 02:15:00|15834.3|15829.3|15827.3|15822.3|15838.5|15833.5|15827.1|15822.1|0
1768357200000|2026-01-14 02:20:00|15827.5|15822.5|15835.4|15830.4|15835.4|15830.4|15827.5|15822.5|0
1768357500000|2026-01-14 02:25:00|15835.8|15830.8|15838|15833|15838.7|15833.7|15834|15829|0
1768357800000|2026-01-14 02:30:00|15837.7|15832.7|15835.4|15830.4|15838.7|15833.7|15834.9|15829.9|0
1768358100000|2026-01-14 02:35:00|15835.2|15830.2|15835.2|15830.2|15837.1|15832.1|15831.8|15826.8|0
1768358400000|2026-01-14 02:40:00|15835.3|15830.3|15833.8|15828.8|15836.7|15831.7|15832.2|15827.2|0
1768358700000|2026-01-14 02:45:00|15833.6|15828.6|15835.6|15830.6|15836|15831|15832.4|15827.4|0
1768359000000|2026-01-14 02:50:00|15835.5|15830.5|15833.5|15828.5|15835.8|15830.8|15832.5|15827.5|0
1768359300000|2026-01-14 02:55:00|15833.7|15828.7|15836.9|15831.9|15837.5|15832.5|15832.4|15827.4|0
1768359600000|2026-01-14 03:00:00|15836.8|15831.8|15840.2|15835.2|15840.4|15835.4|15834.4|15829.4|0
1768359900000|2026-01-14 03:05:00|15840.4|15835.4|15843.5|15838.5|15846.4|15841.4|15839.1|15834.1|0
1768360200000|2026-01-14 03:10:00|15843.6|15838.6|15850.1|15845.1|15852.3|15847.3|15842.6|15837.6|0
1768360500000|2026-01-14 03:15:00|15849.8|15844.8|15850|15845|15851.1|15846.1|15846.9|15841.9|0
1768360800000|2026-01-14 03:20:00|15850.1|15845.1|15851.6|15846.6|15851.7|15846.7|15849.2|15844.2|0
1768361100000|2026-01-14 03:25:00|15851.5|15846.5|15851.9|15846.9|15854.3|15849.3|15848.9|15843.9|0
1768361400000|2026-01-14 03:30:00|15851.7|15846.7|15853.1|15848.1|15857.2|15852.2|15851.2|15846.2|0
1768361700000|2026-01-14 03:35:00|15853.2|15848.2|15853.2|15848.2|15855.5|15850.5|15851.2|15846.2|0
1768362000000|2026-01-14 03:40:00|15853.5|15848.5|15855.3|15850.3|15858|15853|15853.5|15848.5|0
1768362300000|2026-01-14 03:45:00|15855.1|15850.1|15850|15845|15855.6|15850.6|15849.8|15844.8|0
1768362600000|2026-01-14 03:50:00|15849.9|15844.9|15852.9|15847.9|15856|15851|15849.7|15844.7|0
1768362900000|2026-01-14 03:55:00|15853|15848|15851|15846|15853.2|15848.2|15850.7|15845.7|0
1768363200000|2026-01-14 04:00:00|15851.1|15846.1|15849.3|15844.3|15853.7|15848.7|15848|15843|0
1768363500000|2026-01-14 04:05:00|15849.4|15844.4|15843|15838|15850.9|15845.9|15840.6|15835.6|0
1768363800000|2026-01-14 04:10:00|15843.1|15838.1|15840.1|15835.1|15844|15839|15840.1|15835.1|0
1768364100000|2026-01-14 04:15:00|15839.8|15834.8|15841.6|15836.6|15842.1|15837.1|15838.4|15833.4|0
1768364400000|2026-01-14 04:20:00|15841.5|15836.5|15841.4|15836.4|15843.4|15838.4|15840.4|15835.4|0
1768364700000|2026-01-14 04:25:00|15841.6|15836.6|15841.6|15836.6|15843.5|15838.5|15839.3|15834.3|0
1768365000000|2026-01-14 04:30:00|15841.3|15836.3|15839.4|15834.4|15841.6|15836.6|15838.3|15833.3|0
1768365300000|2026-01-14 04:35:00|15839.3|15834.3|15837.1|15832.1|15839.6|15834.6|15837|15832|0
1768365600000|2026-01-14 04:40:00|15837|15832|15835.4|15830.4|15838.2|15833.2|15835|15830|0
1768365900000|2026-01-14 04:45:00|15835.3|15830.3|15832.3|15827.3|15835.7|15830.7|15831.3|15826.3|0
1768366200000|2026-01-14 04:50:00|15831.9|15826.9|15833|15828|15834.6|15829.6|15823.5|15818.5|0
1768366500000|2026-01-14 04:55:00|15833.3|15828.3|15833.1|15828.1|15835.2|15830.2|15828.6|15823.6|0
1768366800000|2026-01-14 05:00:00|15832.9|15827.9|15832.4|15827.4|15834|15829|15825.1|15820.1|0
1768367100000|2026-01-14 05:05:00|15832.3|15827.3|15828.6|15823.6|15833.6|15828.6|15826.7|15821.7|0
1768367400000|2026-01-14 05:10:00|15828.5|15823.5|15829.1|15824.1|15833|15828|15826.8|15821.8|0
1768367700000|2026-01-14 05:15:00|15829.4|15824.4|15829.5|15824.5|15830.2|15825.2|15825.1|15820.1|0
1768368000000|2026-01-14 05:20:00|15829.6|15824.6|15826.2|15821.2|15830.1|15825.1|15822.6|15817.6|0
1768368300000|2026-01-14 05:25:00|15825.8|15820.8|15823.6|15818.6|15826.2|15821.2|15820.9|15815.9|0
1768368600000|2026-01-14 05:30:00|15823.7|15818.7|15824.1|15819.1|15825.5|15820.5|15821.4|15816.4|0
1768368900000|2026-01-14 05:35:00|15823.7|15818.7|15826.1|15821.1|15830.1|15825.1|15823.3|15818.3|0
1768369200000|2026-01-14 05:40:00|15826.3|15821.3|15823.4|15818.4|15828.3|15823.3|15823.4|15818.4|0
1768369500000|2026-01-14 05:45:00|15823.2|15818.2|15816.4|15811.4|15823.3|15818.3|15816|15811|0
1768369800000|2026-01-14 05:50:00|15816.7|15811.7|15820.3|15815.3|15821.5|15816.5|15815.9|15810.9|0
1768370100000|2026-01-14 05:55:00|15820.4|15815.4|15817.9|15812.9|15820.5|15815.5|15817.4|15812.4|0
1768370400000|2026-01-14 06:00:00|15818|15813|15813.4|15808.4|15818.9|15813.9|15811.4|15806.4|0
1768370700000|2026-01-14 06:05:00|15813.2|15808.2|15813.8|15808.8|15816.6|15811.6|15806.8|15801.8|0
1768371000000|2026-01-14 06:10:00|15814|15809|15815.7|15810.7|15819.4|15814.4|15812.3|15807.3|0
1768371300000|2026-01-14 06:15:00|15815.8|15810.8|15811.5|15806.5|15816.4|15811.4|15810.2|15805.2|0
1768371600000|2026-01-14 06:20:00|15811.8|15806.8|15811.1|15806.1|15813.8|15808.8|15809.6|15804.6|0
1768371900000|2026-01-14 06:25:00|15810.9|15805.9|15813.7|15808.7|15817.5|15812.5|15810.9|15805.9|0
1768372200000|2026-01-14 06:30:00|15814.5|15809.5|15818.8|15813.8|15823|15818|15814.5|15809.5|0
1768372500000|2026-01-14 06:35:00|15819.1|15814.1|15810.4|15805.4|15819.6|15814.6|15804.5|15799.5|0
1768372800000|2026-01-14 06:40:00|15810.5|15805.5|15818.9|15813.9|15819.5|15814.5|15810|15805|0
1768373100000|2026-01-14 06:45:00|15818.8|15813.8|15812.7|15807.7|15819.6|15814.6|15809.5|15804.5|0
1768373400000|2026-01-14 06:50:00|15812.6|15807.6|15811|15806|15814.4|15809.4|15810.4|15805.4|0
1768373700000|2026-01-14 06:55:00|15810.9|15805.9|15820.6|15815.6|15820.6|15815.6|15810.9|15805.9|0
1768374000000|2026-01-14 07:00:00|15820.7|15815.7|15816.3|15811.3|15823|15818|15815.1|15810.1|0
1768374300000|2026-01-14 07:05:00|15816.4|15811.4|15818.3|15813.3|15821.8|15816.8|15816|15811|0
1768374600000|2026-01-14 07:10:00|15818.1|15813.1|15820.3|15815.3|15821.7|15816.7|15818.1|15813.1|0
1768374900000|2026-01-14 07:15:00|15820.4|15815.4|15817.7|15812.7|15822.6|15817.6|15816|15811|0
1768375200000|2026-01-14 07:20:00|15817.5|15812.5|15821.3|15816.3|15824.8|15819.8|15813.4|15808.4|0
1768375500000|2026-01-14 07:25:00|15821.2|15816.2|15820.2|15815.2|15823.5|15818.5|15818.2|15813.2|0
1768375800000|2026-01-14 07:30:00|15820.3|15815.3|15823.8|15818.8|15826.3|15821.3|15819.5|15814.5|0
1768376100000|2026-01-14 07:35:00|15823.6|15818.6|15824.7|15819.7|15824.8|15819.8|15822.3|15817.3|0
1768376400000|2026-01-14 07:40:00|15824.6|15819.6|15825.2|15820.2|15828.2|15823.2|15823|15818|0
1768376700000|2026-01-14 07:45:00|15825.1|15820.1|15823.1|15818.1|15826.1|15821.1|15822.4|15817.4|0
1768377000000|2026-01-14 07:50:00|15823|15818|15821.8|15816.8|15825.5|15820.5|15820.8|15815.8|0
1768377300000|2026-01-14 07:55:00|15821.7|15816.7|15822.5|15817.5|15822.9|15817.9|15817.7|15812.7|0
1768377600000|2026-01-14 08:00:00|15822|15817|15829.3|15826.3|15829.3|15826.3|15819.7|15814.7|0
1768381200000|2026-01-14 09:00:00|15813.1|15810.1|15820.1|15817.1|15827.3|15824.3|15812|15809|0
1768381500000|2026-01-14 09:05:00|15820.2|15817.2|15819.6|15816.6|15824|15821|15818.3|15815.3|0
1768381800000|2026-01-14 09:10:00|15819.7|15816.7|15822.8|15819.8|15825.9|15822.9|15818.5|15815.5|0
1768382100000|2026-01-14 09:15:00|15822.9|15819.9|15816.9|15813.9|15823.2|15820.2|15813.9|15810.9|0
1768382400000|2026-01-14 09:20:00|15816.7|15813.7|15814|15811|15817.8|15814.8|15814|15811|0
1768382700000|2026-01-14 09:25:00|15814.1|15811.1|15815.9|15812.9|15816.9|15813.9|15811.9|15808.9|0
1768383000000|2026-01-14 09:30:00|15816|15813|15817.1|15814.1|15817.4|15814.4|15812.8|15809.8|0
1768383300000|2026-01-14 09:35:00|15817.2|15814.2|15816.9|15813.9|15822.7|15819.7|15815.4|15812.4|0
1768383600000|2026-01-14 09:40:00|15816.8|15813.8|15813.7|15810.7|15816.9|15813.9|15807.8|15804.8|0
1768383900000|2026-01-14 09:45:00|15813.6|15810.6|15807.3|15804.3|15815.4|15812.4|15806.3|15803.3|0
1768384200000|2026-01-14 09:50:00|15807.2|15804.2|15807.7|15804.7|15808|15805|15803.6|15800.6|0
1768384500000|2026-01-14 09:55:00|15807.6|15804.6|15807.8|15804.8|15812.5|15809.5|15807.3|15804.3|0
1768384800000|2026-01-14 10:00:00|15807.3|15804.3|15797.2|15794.2|15807.7|15804.7|15796.3|15793.3|0
1768385100000|2026-01-14 10:05:00|15797.1|15794.1|15801.3|15798.3|15803.2|15800.2|15796.6|15793.6|0
1768385400000|2026-01-14 10:10:00|15801.2|15798.2|15796.7|15793.7|15803.5|15800.5|15794|15791|0
1768385700000|2026-01-14 10:15:00|15796.9|15793.9|15787.7|15784.7|15797.7|15794.7|15787.6|15784.6|0
1768386000000|2026-01-14 10:20:00|15787.6|15784.6|15764.6|15761.6|15787.9|15784.9|15762.3|15759.3|0
1768386300000|2026-01-14 10:25:00|15764.8|15761.8|15763.5|15760.5|15766.8|15763.8|15757.3|15754.3|0
1768386600000|2026-01-14 10:30:00|15762.8|15759.8|15743.2|15740.2|15764.4|15761.4|15743|15740|0
1768386900000|2026-01-14 10:35:00|15742.6|15739.6|15752|15749|15752.5|15749.5|15739.5|15736.5|0
1768387200000|2026-01-14 10:40:00|15751.9|15748.9|15747.8|15744.8|15757.2|15754.2|15746.8|15743.8|0
1768387500000|2026-01-14 10:45:00|15747.5|15744.5|15734.4|15731.4|15748.8|15745.8|15734.1|15731.1|0
1768387800000|2026-01-14 10:50:00|15733.6|15730.6|15724.7|15721.7|15736.7|15733.7|15722.6|15719.6|0
1768388100000|2026-01-14 10:55:00|15725.3|15722.3|15739.9|15736.9|15743.5|15740.5|15724.8|15721.8|0
1768388400000|2026-01-14 11:00:00|15739.7|15736.7|15733.8|15730.8|15740.1|15737.1|15729.5|15726.5|0
1768388700000|2026-01-14 11:05:00|15734.1|15731.1|15735|15732|15736.3|15733.3|15728.4|15725.4|0
1768389000000|2026-01-14 11:10:00|15734.9|15731.9|15739|15736|15743.2|15740.2|15729.8|15726.8|0
1768389300000|2026-01-14 11:15:00|15739.2|15736.2|15745.3|15742.3|15746.4|15743.4|15739.2|15736.2|0
1768389600000|2026-01-14 11:20:00|15745.2|15742.2|15754.8|15751.8|15754.9|15751.9|15745.2|15742.2|0
1768389900000|2026-01-14 11:25:00|15755|15752|15762|15759|15763.1|15760.1|15755|15752|0
1768390200000|2026-01-14 11:30:00|15762.5|15759.5|15756.1|15753.1|15767.1|15764.1|15755.9|15752.9|0
1768390500000|2026-01-14 11:35:00|15756.4|15753.4|15750.3|15747.3|15757.3|15754.3|15750|15747|0
1768390800000|2026-01-14 11:40:00|15749.9|15746.9|15744.7|15741.7|15750.6|15747.6|15742.6|15739.6|0
1768391100000|2026-01-14 11:45:00|15744.8|15741.8|15750.2|15747.2|15751|15748|15740.8|15737.8|0
1768391400000|2026-01-14 11:50:00|15750.3|15747.3|15745.5|15742.5|15751.8|15748.8|15744.3|15741.3|0
1768391700000|2026-01-14 11:55:00|15745.3|15742.3|15740.7|15737.7|15749.7|15746.7|15739.5|15736.5|0
1768392000000|2026-01-14 12:00:00|15746.9|15743.9|15728.5|15725.5|15747|15744|15715.9|15712.9|0
1768392300000|2026-01-14 12:05:00|15728.9|15725.9|15738.3|15735.3|15741|15738|15726.4|15723.4|0
1768392600000|2026-01-14 12:10:00|15738.1|15735.1|15749.1|15746.1|15749.1|15746.1|15735.7|15732.7|0
1768392900000|2026-01-14 12:15:00|15748.6|15745.6|15749.3|15746.3|15752.3|15749.3|15747.7|15744.7|0
1768393200000|2026-01-14 12:20:00|15749.4|15746.4|15762.1|15759.1|15762.7|15759.7|15743.6|15740.6|0
1768393500000|2026-01-14 12:25:00|15761.8|15758.8|15760.4|15757.4|15763.2|15760.2|15760|15757|0
1768393800000|2026-01-14 12:30:00|15760.6|15757.6|15770.3|15767.3|15771.2|15768.2|15760.3|15757.3|0
1768394100000|2026-01-14 12:35:00|15770.4|15767.4|15767.8|15764.8|15771.2|15768.2|15767.3|15764.3|0
1768394400000|2026-01-14 12:40:00|15768.1|15765.1|15769.5|15766.5|15769.5|15766.5|15766.5|15763.5|0
1768394700000|2026-01-14 12:45:00|15769.2|15766.2|15763.4|15760.4|15769.5|15766.5|15762.9|15759.9|0
1768395000000|2026-01-14 12:50:00|15763.5|15760.5|15766.2|15763.2|15766.2|15763.2|15763.1|15760.1|0
1768395300000|2026-01-14 12:55:00|15766.4|15763.4|15768.8|15765.8|15770.8|15767.8|15766.1|15763.1|0
1768395600000|2026-01-14 13:00:00|15768.2|15765.2|15761.5|15758.5|15769.9|15766.9|15761.4|15758.4|0
1768395900000|2026-01-14 13:05:00|15761.7|15758.7|15767|15764|15767.2|15764.2|15760.7|15757.7|0
1768396200000|2026-01-14 13:10:00|15766.8|15763.8|15765.5|15762.5|15771.4|15768.4|15765.5|15762.5|0
1768396500000|2026-01-14 13:15:00|15764.9|15761.9|15767.6|15764.6|15768.4|15765.4|15762.9|15759.9|0
1768396800000|2026-01-14 13:20:00|15767.5|15764.5|15775|15772|15776.8|15773.8|15756.2|15753.2|0
1768397100000|2026-01-14 13:25:00|15775.1|15772.1|15773.5|15770.5|15780.1|15777.1|15772.7|15769.7|0
1768397400000|2026-01-14 13:30:00|15774.3|15771.3|15828.7|15826.9|15828.7|15826.9|15774.1|15771.3|0
1768401000000|2026-01-14 14:30:00|15741.4|15739.6|15790.2|15788.4|15790.5|15788.7|15690.5|15688.7|0
1768401300000|2026-01-14 14:35:00|15789.7|15787.9|15682|15680.2|15790.9|15789.1|15681.9|15680.1|0
1768401600000|2026-01-14 14:40:00|15680.1|15678.3|15616.8|15615|15694.8|15693|15615.3|15613.5|0
1768401900000|2026-01-14 14:45:00|15617.8|15616|15652.6|15650.8|15657.7|15655.9|15614.9|15613.1|0
1768402200000|2026-01-14 14:50:00|15655.3|15653.5|15622.8|15621|15655.3|15653.5|15610.6|15608.8|0
1768402500000|2026-01-14 14:55:00|15620|15618.2|15585.2|15583.4|15630.1|15628.3|15584.4|15582.6|0
1768402800000|2026-01-14 15:00:00|15570.7|15568.9|15562.1|15560.3|15579.5|15577.7|15536.9|15535.1|0
1768403100000|2026-01-14 15:05:00|15562.8|15561|15601.6|15599.8|15602.5|15600.7|15557.9|15556.1|0
1768403400000|2026-01-14 15:10:00|15601.7|15599.9|15658.6|15656.8|15659.3|15657.5|15584.9|15583.1|0
1768403700000|2026-01-14 15:15:00|15660.1|15658.3|15642.9|15641.1|15667.2|15665.4|15640.6|15638.8|0
1768404000000|2026-01-14 15:20:00|15642.7|15640.9|15638.8|15637|15658.8|15657|15621.8|15620|0
1768404300000|2026-01-14 15:25:00|15640.5|15638.7|15604.2|15602.4|15643.8|15642|15600.2|15598.4|0
1768404600000|2026-01-14 15:30:00|15602.3|15600.5|15580.8|15579|15602.3|15600.5|15568.8|15567|0
1768404900000|2026-01-14 15:35:00|15580.9|15579.1|15586.7|15584.9|15591.7|15589.9|15573.2|15571.4|0
1768405200000|2026-01-14 15:40:00|15585.5|15583.7|15546.6|15544.8|15597.2|15595.4|15535|15533.2|0
1768405500000|2026-01-14 15:45:00|15546.7|15544.9|15484.1|15482.3|15556.9|15555.1|15482.2|15480.4|0
1768405800000|2026-01-14 15:50:00|15485.6|15483.8|15495.5|15493.7|15495.5|15493.7|15471.9|15470.1|0
1768406100000|2026-01-14 15:55:00|15497|15495.2|15486.8|15485|15507|15505.2|15477.6|15475.8|0
1768406400000|2026-01-14 16:00:00|15487.5|15485.7|15518.5|15516.7|15518.5|15516.7|15486.2|15484.4|0
1768406700000|2026-01-14 16:05:00|15519.7|15517.9|15482.9|15481.1|15523.8|15522|15476.5|15474.7|0
1768407000000|2026-01-14 16:10:00|15482.5|15480.7|15475.9|15474.1|15486.7|15484.9|15471.1|15469.3|0
1768407300000|2026-01-14 16:15:00|15475.1|15473.3|15485.6|15483.8|15486|15484.2|15473.3|15471.5|0
1768407600000|2026-01-14 16:20:00|15485.4|15483.6|15519.2|15517.4|15521.6|15519.8|15485.2|15483.4|0
1768407900000|2026-01-14 16:25:00|15519.4|15517.6|15523.7|15521.9|15532|15530.2|15507.3|15505.5|0
1768408200000|2026-01-14 16:30:00|15522|15520.2|15494.1|15492.3|15528.1|15526.3|15485.1|15483.3|0
1768408500000|2026-01-14 16:35:00|15492.9|15491.1|15486.5|15484.7|15493.2|15491.4|15467.7|15465.9|0
1768408800000|2026-01-14 16:40:00|15485.1|15483.3|15477.4|15475.6|15485.6|15483.8|15462.1|15460.3|0
1768409100000|2026-01-14 16:45:00|15476.6|15474.8|15453.1|15451.3|15476.6|15474.8|15452.2|15450.4|0
1768409400000|2026-01-14 16:50:00|15452.8|15451|15440|15438.2|15452.8|15451|15426.8|15425|0
1768409700000|2026-01-14 16:55:00|15439.8|15438|15453.3|15451.5|15455.5|15453.7|15433.9|15432.1|0
1768410000000|2026-01-14 17:00:00|15450.7|15448.9|15453.1|15451.3|15471.6|15469.8|15437.2|15435.4|0
1768410300000|2026-01-14 17:05:00|15452.9|15451.1|15482.8|15481|15484.2|15482.4|15448.7|15446.9|0
1768410600000|2026-01-14 17:10:00|15482.7|15480.9|15480.9|15479.1|15487|15485.2|15470.8|15469|0
1768410900000|2026-01-14 17:15:00|15480|15478.2|15454.9|15453.1|15481.3|15479.5|15440.8|15439|0
1768411200000|2026-01-14 17:20:00|15455|15453.2|15475.6|15473.8|15475.8|15474|15448.2|15446.4|0
1768411500000|2026-01-14 17:25:00|15475.7|15473.9|15487|15485.2|15491.6|15489.8|15471.1|15469.3|0
1768411800000|2026-01-14 17:30:00|15486.8|15485|15458.2|15456.4|15486.9|15485.1|15455.4|15453.6|0
1768412100000|2026-01-14 17:35:00|15459|15457.2|15470.5|15468.7|15473.3|15471.5|15459|15457.2|0
1768412400000|2026-01-14 17:40:00|15470.2|15468.4|15479.2|15477.4|15480.2|15478.4|15465.3|15463.5|0
1768412700000|2026-01-14 17:45:00|15479.3|15477.5|15484.2|15482.4|15502.9|15501.1|15478.8|15477|0
1768413000000|2026-01-14 17:50:00|15483.8|15482|15460.5|15458.7|15483.8|15482|15453.2|15451.4|0
1768413300000|2026-01-14 17:55:00|15461.2|15459.4|15470.2|15468.4|15474.1|15472.3|15459.5|15457.7|0
1768413600000|2026-01-14 18:00:00|15470.6|15468.8|15490.2|15488.4|15493.5|15491.7|15468.3|15466.5|0
1768413900000|2026-01-14 18:05:00|15489.8|15488|15487.7|15485.9|15491.1|15489.3|15475.4|15473.6|0
1768414200000|2026-01-14 18:10:00|15487.6|15485.8|15487.5|15485.7|15490.4|15488.6|15479.1|15477.3|0
1768414500000|2026-01-14 18:15:00|15487.4|15485.6|15475.1|15473.3|15493.7|15491.9|15473.3|15471.5|0
1768414800000|2026-01-14 18:20:00|15474.8|15473|15466.5|15464.7|15484.7|15482.9|15463|15461.2|0
1768415100000|2026-01-14 18:25:00|15467|15465.2|15480.8|15479|15480.9|15479.1|15457.3|15455.5|0
1768415400000|2026-01-14 18:30:00|15481|15479.2|15449.9|15448.1|15486|15484.2|15444.5|15442.7|0
1768415700000|2026-01-14 18:35:00|15450.2|15448.4|15437.6|15435.8|15454|15452.2|15428.5|15426.7|0
1768416000000|2026-01-14 18:40:00|15437.2|15435.4|15459.2|15457.4|15459.2|15457.4|15437.2|15435.4|0
1768416300000|2026-01-14 18:45:00|15459.3|15457.5|15462.6|15460.8|15469.6|15467.8|15452.1|15450.3|0
1768416600000|2026-01-14 18:50:00|15462|15460.2|15487|15485.2|15496.8|15495|15462|15460.2|0
1768416900000|2026-01-14 18:55:00|15486.6|15484.8|15496.6|15494.8|15504.5|15502.7|15480.7|15478.9|0
1768417200000|2026-01-14 19:00:00|15495.1|15493.3|15487.3|15485.5|15495.1|15493.3|15482.8|15481|0
1768417500000|2026-01-14 19:05:00|15487.4|15485.6|15484.9|15483.1|15487.4|15485.6|15473.8|15472|0
1768417800000|2026-01-14 19:10:00|15484.8|15483|15488.6|15486.8|15496.1|15494.3|15481.3|15479.5|0
1768418100000|2026-01-14 19:15:00|15488.3|15486.5|15493.7|15491.9|15495.5|15493.7|15481.1|15479.3|0
1768418400000|2026-01-14 19:20:00|15495.4|15493.6|15502.6|15500.8|15508.4|15506.6|15487.2|15485.4|0
1768418700000|2026-01-14 19:25:00|15502.3|15500.5|15497|15495.2|15503.1|15501.3|15492.4|15490.6|0
1768419000000|2026-01-14 19:30:00|15497.4|15495.6|15492.8|15491|15509.7|15507.9|15491.1|15489.3|0
1768419300000|2026-01-14 19:35:00|15492.9|15491.1|15499.3|15497.5|15500.4|15498.6|15492.5|15490.7|0
1768419600000|2026-01-14 19:40:00|15499.1|15497.3|15486.9|15485.1|15504.1|15502.3|15483.7|15481.9|0
1768419900000|2026-01-14 19:45:00|15486.7|15484.9|15490.9|15489.1|15492.9|15491.1|15482.4|15480.6|0
1768420200000|2026-01-14 19:50:00|15491|15489.2|15488.7|15486.9|15501.8|15500|15488.7|15486.9|0
1768420500000|2026-01-14 19:55:00|15488.4|15486.6|15478.1|15476.3|15490.7|15488.9|15474.4|15472.6|0
1768420800000|2026-01-14 20:00:00|15478.7|15475.7|15506.4|15503.4|15516|15513|15460.7|15457.7|0
1768421100000|2026-01-14 20:05:00|15506.5|15503.5|15539|15536|15554.7|15551.7|15503.2|15500.2|0
1768421400000|2026-01-14 20:10:00|15538.9|15535.9|15524.6|15521.6|15547.5|15544.5|15522.1|15519.1|0
1768421700000|2026-01-14 20:15:00|15524.3|15521.3|15518.5|15515.5|15528.8|15525.8|15501.4|15498.4|0
1768422000000|2026-01-14 20:20:00|15519|15516|15525.5|15522.5|15533.1|15530.1|15511.2|15508.2|0
1768422300000|2026-01-14 20:25:00|15525|15522|15529.1|15526.1|15533.5|15530.5|15518.2|15515.2|0
1768422600000|2026-01-14 20:30:00|15529|15526|15558.5|15555.5|15564.1|15561.1|15528.2|15525.2|0
1768422900000|2026-01-14 20:35:00|15558.2|15555.2|15571.1|15568.1|15572.9|15569.9|15556.1|15553.1|0
1768423200000|2026-01-14 20:40:00|15571.8|15568.8|15539.2|15536.2|15576.5|15573.5|15539.1|15536.1|0
1768423500000|2026-01-14 20:45:00|15540.6|15537.6|15530.4|15527.4|15543.7|15540.7|15528|15525|0
1768423800000|2026-01-14 20:50:00|15534.5|15531.5|15533.9|15530.9|15542|15539|15520.3|15517.3|0
1768424100000|2026-01-14 20:55:00|15534.5|15531.5|15563.2|15560.2|15563.2|15560.2|15534.5|15531.5|0
1768424400000|2026-01-14 21:00:00|15561|15558|15561|15558|15566.2|15563.2|15549.7|15546.7|0
1768424700000|2026-01-14 21:05:00|15561.1|15558.1|15554.2|15551.2|15562.1|15559.1|15554|15551|0
1768425000000|2026-01-14 21:10:00|15553.8|15550.8|15555.6|15552.6|15555.8|15552.8|15552.5|15549.5|0
1768425300000|2026-01-14 21:15:00|15555.4|15552.4|15556.1|15553.1|15556.5|15553.5|15554.3|15551.3|0
1768425600000|2026-01-14 21:20:00|15556.4|15553.4|15551.6|15548.6|15556.6|15553.6|15551.6|15548.6|0
1768425900000|2026-01-14 21:25:00|15551.9|15548.9|15550.1|15547.1|15552.6|15549.6|15548.9|15545.9|0
1768426200000|2026-01-14 21:30:00|15549.5|15546.5|15547.5|15544.5|15550.3|15547.3|15546.8|15543.8|0
1768426500000|2026-01-14 21:35:00|15547.4|15544.4|15546.4|15543.4|15547.5|15544.5|15544.9|15541.9|0
1768426800000|2026-01-14 21:40:00|15546.3|15543.3|15547.2|15544.2|15550.4|15547.4|15545.1|15542.1|0
1768427100000|2026-01-14 21:45:00|15547|15544|15553.3|15550.3|15553.4|15550.4|15547|15544|0
1768427400000|2026-01-14 21:50:00|15553.5|15550.5|15524.6|15521.6|15555.5|15552.5|15521.8|15518.8|0
1768427700000|2026-01-14 21:55:00|15524.7|15521.7|15536.4|15533.4|15536.4|15533.4|15523.6|15520.6|0
1768428000000|2026-01-14 22:00:00|15536.1|15533.1|15536.7|15533.7|15538.7|15535.7|15533.4|15530.4|0
1768428300000|2026-01-14 22:05:00|15537.1|15534.1|15543.3|15540.3|15543.5|15540.5|15534.9|15531.9|0
1768428600000|2026-01-14 22:10:00|15543.4|15540.4|15540.7|15537.7|15543.4|15540.4|15540|15537|0
1768428900000|2026-01-14 22:15:00|15540.8|15537.8|15540.8|15537.8|15541.5|15538.5|15540.3|15537.3|0
1768429200000|2026-01-14 22:20:00|15540.7|15537.7|15539.3|15536.3|15540.7|15537.7|15539|15536|0
1768429500000|2026-01-14 22:25:00|15539.6|15536.6|15539.4|15536.4|15540.1|15537.1|15538.2|15535.2|0
1768429800000|2026-01-14 22:30:00|15539.3|15536.3|15537.6|15534.6|15539.3|15536.3|15536.5|15533.5|0
1768430100000|2026-01-14 22:35:00|15537.5|15534.5|15531.5|15528.5|15537.5|15534.5|15531.5|15528.5|0
1768430400000|2026-01-14 22:40:00|15531.6|15528.6|15523.9|15520.9|15532|15529|15523.6|15520.6|0
1768430700000|2026-01-14 22:45:00|15523.8|15520.8|15527.2|15524.2|15529.7|15526.7|15523.2|15520.2|0
1768431000000|2026-01-14 22:50:00|15527.3|15524.3|15530|15527|15530.9|15527.9|15525.4|15522.4|0
1768431300000|2026-01-14 22:55:00|15529.9|15526.9|15528.9|15525.9|15530.3|15527.3|15528.3|15525.3|0
1768431600000|2026-01-14 23:00:00|15528.8|15525.8|15534.3|15531.3|15534.6|15531.6|15528.4|15525.4|0
1768431900000|2026-01-14 23:05:00|15534.5|15531.5|15529|15526|15534.8|15531.8|15528.5|15525.5|0
1768432200000|2026-01-14 23:10:00|15529.1|15526.1|15530.1|15527.1|15531.1|15528.1|15528.8|15525.8|0
1768432500000|2026-01-14 23:15:00|15529.8|15526.8|15524.1|15521.1|15530.4|15527.4|15524.1|15521.1|0
1768432800000|2026-01-14 23:20:00|15523|15520|15519.8|15516.8|15523|15520|15519.2|15516.2|0
1768433100000|2026-01-14 23:25:00|15519|15516|15525.7|15522.7|15526.3|15523.3|15519|15516|0
1768433400000|2026-01-14 23:30:00|15525.8|15522.8|15530.3|15527.3|15532.3|15529.3|15525.2|15522.2|0
1768433700000|2026-01-14 23:35:00|15530.5|15527.5|15529.3|15526.3|15530.5|15527.5|15528.8|15525.8|0
1768434000000|2026-01-14 23:40:00|15529.2|15526.2|15526.5|15523.5|15529.3|15526.3|15526.5|15523.5|0
1768434300000|2026-01-14 23:45:00|15526.6|15523.6|15525|15522|15526.6|15523.6|15524.3|15521.3|0
1768434600000|2026-01-14 23:50:00|15525.2|15522.2|15528.2|15525.2|15528.3|15525.3|15525.1|15522.1|0
1768434900000|2026-01-14 23:55:00|15528.3|15525.3|15532.1|15527.1|15532.1|15527.5|15526|15523|0
1768435200000|2026-01-15 00:00:00|15531.7|15526.7|15529.8|15524.8|15533|15528|15525.4|15520.4|0
1768435500000|2026-01-15 00:05:00|15530|15525|15528.1|15523.1|15533.3|15528.3|15526.3|15521.3|0
1768435800000|2026-01-15 00:10:00|15528.3|15523.3|15530.5|15525.5|15532.7|15527.7|15526.4|15521.4|0
1768436100000|2026-01-15 00:15:00|15530.3|15525.3|15526|15521|15532.5|15527.5|15523.9|15518.9|0
1768436400000|2026-01-15 00:20:00|15525.8|15520.8|15527.2|15522.2|15531.2|15526.2|15520.9|15515.9|0
1768436700000|2026-01-15 00:25:00|15527.6|15522.6|15524.1|15519.1|15527.6|15522.6|15520.2|15515.2|0
1768437000000|2026-01-15 00:30:00|15524.6|15519.6|15527.7|15522.7|15527.7|15522.7|15524.4|15519.4|0
1768437300000|2026-01-15 00:35:00|15527.6|15522.6|15527|15522|15528.3|15523.3|15525.1|15520.1|0
1768437600000|2026-01-15 00:40:00|15527.2|15522.2|15527.7|15522.7|15528.3|15523.3|15525.9|15520.9|0
1768437900000|2026-01-15 00:45:00|15527.8|15522.8|15527.2|15522.2|15534|15529|15526.2|15521.2|0
1768438200000|2026-01-15 00:50:00|15527.1|15522.1|15523.9|15518.9|15529.1|15524.1|15519.4|15514.4|0
1768438500000|2026-01-15 00:55:00|15523.8|15518.8|15530.2|15525.2|15531.6|15526.6|15522|15517|0
1768438800000|2026-01-15 01:00:00|15530.3|15525.3|15554.9|15549.9|15556.2|15551.2|15529.7|15524.7|0
1768439100000|2026-01-15 01:05:00|15554.8|15549.8|15550.3|15545.3|15556.1|15551.1|15543.7|15538.7|0
1768439400000|2026-01-15 01:10:00|15550.6|15545.6|15542.3|15537.3|15553.3|15548.3|15541.7|15536.7|0
1768439700000|2026-01-15 01:15:00|15542.4|15537.4|15536.2|15531.2|15542.4|15537.4|15533|15528|0
1768440000000|2026-01-15 01:20:00|15536.3|15531.3|15535.7|15530.7|15540.1|15535.1|15531.7|15526.7|0
1768440300000|2026-01-15 01:25:00|15535.8|15530.8|15537.8|15532.8|15543.9|15538.9|15533.4|15528.4|0
1768440600000|2026-01-15 01:30:00|15537.4|15532.4|15512.6|15507.6|15539.6|15534.6|15503.9|15498.9|0
1768440900000|2026-01-15 01:35:00|15512.2|15507.2|15528.7|15523.7|15528.7|15523.7|15509.6|15504.6|0
1768441200000|2026-01-15 01:40:00|15528.6|15523.6|15531.6|15526.6|15541.1|15536.1|15527.6|15522.6|0
1768441500000|2026-01-15 01:45:00|15532|15527|15539.8|15534.8|15542.8|15537.8|15530.3|15525.3|0
1768441800000|2026-01-15 01:50:00|15539.9|15534.9|15540.3|15535.3|15541.9|15536.9|15538.5|15533.5|0
1768442100000|2026-01-15 01:55:00|15540.6|15535.6|15547.8|15542.8|15549.2|15544.2|15540.1|15535.1|0
1768442400000|2026-01-15 02:00:00|15548.1|15543.1|15546.5|15541.5|15549.3|15544.3|15542.9|15537.9|0
1768442700000|2026-01-15 02:05:00|15547.1|15542.1|15545.1|15540.1|15548|15543|15541.4|15536.4|0
1768443000000|2026-01-15 02:10:00|15544.9|15539.9|15546.5|15541.5|15546.7|15541.7|15542.5|15537.5|0
1768443300000|2026-01-15 02:15:00|15546.4|15541.4|15541.2|15536.2|15550.5|15545.5|15539.9|15534.9|0
1768443600000|2026-01-15 02:20:00|15541|15536|15535.3|15530.3|15541|15536|15533.9|15528.9|0
1768443900000|2026-01-15 02:25:00|15535.2|15530.2|15533.3|15528.3|15540.3|15535.3|15532|15527|0
1768444200000|2026-01-15 02:30:00|15533.4|15528.4|15533.1|15528.1|15538.2|15533.2|15532.1|15527.1|0
1768444500000|2026-01-15 02:35:00|15533.4|15528.4|15528.3|15523.3|15534.3|15529.3|15526.9|15521.9|0
1768444800000|2026-01-15 02:40:00|15528.4|15523.4|15532.7|15527.7|15536.9|15531.9|15528.4|15523.4|0
1768445100000|2026-01-15 02:45:00|15532.6|15527.6|15532.7|15527.7|15533.7|15528.7|15527|15522|0
1768445400000|2026-01-15 02:50:00|15532.8|15527.8|15536.2|15531.2|15537|15532|15531.8|15526.8|0
1768445700000|2026-01-15 02:55:00|15536.3|15531.3|15534.2|15529.2|15538.3|15533.3|15534.1|15529.1|0
1768446000000|2026-01-15 03:00:00|15534.3|15529.3|15540.2|15535.2|15541.2|15536.2|15534.3|15529.3|0
1768446300000|2026-01-15 03:05:00|15540.1|15535.1|15543.2|15538.2|15543.3|15538.3|15539.8|15534.8|0
1768446600000|2026-01-15 03:10:00|15543.4|15538.4|15538.8|15533.8|15546.2|15541.2|15538.7|15533.7|0
1768446900000|2026-01-15 03:15:00|15538.6|15533.6|15542.8|15537.8|15543.5|15538.5|15535.6|15530.6|0
1768447200000|2026-01-15 03:20:00|15542.7|15537.7|15537.3|15532.3|15544.8|15539.8|15536.3|15531.3|0
1768447500000|2026-01-15 03:25:00|15537.2|15532.2|15526.8|15521.8|15537.2|15532.2|15526.8|15521.8|0
1768447800000|2026-01-15 03:30:00|15526.7|15521.7|15530.8|15525.8|15531|15526|15520.6|15515.6|0
1768448100000|2026-01-15 03:35:00|15530.1|15525.1|15526.9|15521.9|15538.5|15533.5|15526.9|15521.9|0
1768448400000|2026-01-15 03:40:00|15527.1|15522.1|15529.3|15524.3|15534.7|15529.7|15527.1|15522.1|0
1768448700000|2026-01-15 03:45:00|15529.4|15524.4|15527.5|15522.5|15530.6|15525.6|15524.4|15519.4|0
1768449000000|2026-01-15 03:50:00|15527.8|15522.8|15520.8|15515.8|15528.5|15523.5|15516.9|15511.9|0
1768449300000|2026-01-15 03:55:00|15521|15516|15516.9|15511.9|15521.7|15516.7|15515.3|15510.3|0
1768449600000|2026-01-15 04:00:00|15516.6|15511.6|15517.6|15512.6|15521|15516|15513.8|15508.8|0
1768449900000|2026-01-15 04:05:00|15517.1|15512.1|15519.4|15514.4|15521.6|15516.6|15514.3|15509.3|0
1768450200000|2026-01-15 04:10:00|15519.6|15514.6|15523.4|15518.4|15524.3|15519.3|15517.8|15512.8|0
1768450500000|2026-01-15 04:15:00|15523.5|15518.5|15519.4|15514.4|15525.6|15520.6|15518.6|15513.6|0
1768450800000|2026-01-15 04:20:00|15519|15514|15526.3|15521.3|15526.6|15521.6|15515.1|15510.1|0
1768451100000|2026-01-15 04:25:00|15526.8|15521.8|15522.3|15517.3|15528.2|15523.2|15520.2|15515.2|0
1768451400000|2026-01-15 04:30:00|15522.4|15517.4|15522.9|15517.9|15522.9|15517.9|15513.5|15508.5|0
1768451700000|2026-01-15 04:35:00|15522.7|15517.7|15519.4|15514.4|15523.8|15518.8|15519.2|15514.2|0
1768452000000|2026-01-15 04:40:00|15519.6|15514.6|15518.3|15513.3|15521|15516|15514.7|15509.7|0
1768452300000|2026-01-15 04:45:00|15518.4|15513.4|15515.2|15510.2|15520.1|15515.1|15514.4|15509.4|0
1768452600000|2026-01-15 04:50:00|15515.3|15510.3|15510.4|15505.4|15516.9|15511.9|15509|15504|0
1768452900000|2026-01-15 04:55:00|15510.6|15505.6|15515|15510|15515.9|15510.9|15509.6|15504.6|0
1768453200000|2026-01-15 05:00:00|15514.4|15509.4|15521.7|15516.7|15522.1|15517.1|15513.1|15508.1|0
1768453500000|2026-01-15 05:05:00|15521.9|15516.9|15531.5|15526.5|15531.9|15526.9|15521.9|15516.9|0
1768453800000|2026-01-15 05:10:00|15531.6|15526.6|15534.4|15529.4|15537|15532|15527.9|15522.9|0
1768454100000|2026-01-15 05:15:00|15535.1|15530.1|15540.1|15535.1|15541.4|15536.4|15534.1|15529.1|0
1768454400000|2026-01-15 05:20:00|15540.3|15535.3|15535.5|15530.5|15540.8|15535.8|15534.2|15529.2|0
1768454700000|2026-01-15 05:25:00|15535.7|15530.7|15535.3|15530.3|15536.4|15531.4|15532.3|15527.3|0
1768455000000|2026-01-15 05:30:00|15535.6|15530.6|15537.1|15532.1|15548|15543|15535.5|15530.5|0
1768455300000|2026-01-15 05:35:00|15537.3|15532.3|15543.5|15538.5|15546.6|15541.6|15534.3|15529.3|0
1768455600000|2026-01-15 05:40:00|15542.9|15537.9|15553|15548|15553|15548|15541.9|15536.9|0
1768455900000|2026-01-15 05:45:00|15552.9|15547.9|15558.5|15553.5|15559.8|15554.8|15552.8|15547.8|0
1768456200000|2026-01-15 05:50:00|15558.4|15553.4|15551.1|15546.1|15558.7|15553.7|15549.8|15544.8|0
1768456500000|2026-01-15 05:55:00|15551.3|15546.3|15543.2|15538.2|15553.7|15548.7|15541.2|15536.2|0
1768456800000|2026-01-15 06:00:00|15543.1|15538.1|15545.3|15540.3|15546|15541|15536|15531|0
1768457100000|2026-01-15 06:05:00|15545.9|15540.9|15545.6|15540.6|15549.1|15544.1|15544|15539|0
1768457400000|2026-01-15 06:10:00|15545.8|15540.8|15558.6|15553.6|15564.4|15559.4|15545.6|15540.6|0
1768457700000|2026-01-15 06:15:00|15558.4|15553.4|15597.3|15592.3|15598.8|15593.8|15557.7|15552.7|0
1768458000000|2026-01-15 06:20:00|15596.5|15591.5|15602.9|15597.9|15603.4|15598.4|15591.4|15586.4|0
1768458300000|2026-01-15 06:25:00|15602.8|15597.8|15592.9|15587.9|15606.3|15601.3|15591.4|15586.4|0
1768458600000|2026-01-15 06:30:00|15592.5|15587.5|15588.4|15583.4|15595.2|15590.2|15585.1|15580.1|0
1768458900000|2026-01-15 06:35:00|15588.6|15583.6|15592.6|15587.6|15593.1|15588.1|15584.5|15579.5|0
1768459200000|2026-01-15 06:40:00|15593|15588|15607.7|15602.7|15608|15603|15592.6|15587.6|0
1768459500000|2026-01-15 06:45:00|15607.9|15602.9|15606.7|15601.7|15608.6|15603.6|15598.1|15593.1|0
1768459800000|2026-01-15 06:50:00|15606.5|15601.5|15603.9|15598.9|15607.9|15602.9|15600.6|15595.6|0
1768460100000|2026-01-15 06:55:00|15603.8|15598.8|15594.4|15589.4|15604.6|15599.6|15593.8|15588.8|0
1768460400000|2026-01-15 07:00:00|15594.7|15589.7|15590.4|15585.4|15598.7|15593.7|15589.5|15584.5|0
1768460700000|2026-01-15 07:05:00|15590.2|15585.2|15591.6|15586.6|15594.8|15589.8|15584.6|15579.6|0
1768461000000|2026-01-15 07:10:00|15591.5|15586.5|15589.2|15584.2|15594.8|15589.8|15586.9|15581.9|0
1768461300000|2026-01-15 07:15:00|15589.5|15584.5|15583.4|15578.4|15592.2|15587.2|15580|15575|0
1768461600000|2026-01-15 07:20:00|15583.6|15578.6|15588.3|15583.3|15589.3|15584.3|15579.7|15574.7|0
1768461900000|2026-01-15 07:25:00|15588.2|15583.2|15583.1|15578.1|15590|15585|15582.1|15577.1|0
1768462200000|2026-01-15 07:30:00|15583.2|15578.2|15589.8|15584.8|15592.2|15587.2|15581.6|15576.6|0
1768462500000|2026-01-15 07:35:00|15589.2|15584.2|15590.2|15585.2|15595.3|15590.3|15587.6|15582.6|0
1768462800000|2026-01-15 07:40:00|15590|15585|15584.3|15579.3|15593.3|15588.3|15581.7|15576.7|0
1768463100000|2026-01-15 07:45:00|15585.6|15580.6|15584.6|15579.6|15586.1|15581.1|15579.3|15574.3|0
1768463400000|2026-01-15 07:50:00|15584.7|15579.7|15587.5|15582.5|15591.8|15586.8|15584.2|15579.2|0
1768463700000|2026-01-15 07:55:00|15587.1|15582.1|15586.3|15581.3|15593.8|15588.8|15583.2|15578.2|0
1768464000000|2026-01-15 08:00:00|15586.9|15581.9|15267.8|15264.8|15589.3|15584.3|15267.8|15264.8|0
1768467600000|2026-01-15 09:00:00|15611.4|15608.4|15627.2|15624.2|15631.6|15628.6|15608.6|15605.6|0
1768467900000|2026-01-15 09:05:00|15627.3|15624.3|15635.1|15632.1|15635.6|15632.6|15624.2|15621.2|0
1768468200000|2026-01-15 09:10:00|15635.5|15632.5|15632.1|15629.1|15642|15639|15631.8|15628.8|0
1768468500000|2026-01-15 09:15:00|15632.4|15629.4|15630.1|15627.1|15637.1|15634.1|15627.3|15624.3|0
1768468800000|2026-01-15 09:20:00|15629.7|15626.7|15647.1|15644.1|15647.4|15644.4|15628.5|15625.5|0
1768469100000|2026-01-15 09:25:00|15647.6|15644.6|15654.5|15651.5|15660.3|15657.3|15647.6|15644.6|0
1768469400000|2026-01-15 09:30:00|15654.3|15651.3|15659.3|15656.3|15661.1|15658.1|15654.3|15651.3|0
1768469700000|2026-01-15 09:35:00|15659.5|15656.5|15664.9|15661.9|15664.9|15661.9|15657.7|15654.7|0
1768470000000|2026-01-15 09:40:00|15665.1|15662.1|15666.4|15663.4|15666.4|15663.4|15661.8|15658.8|0
1768470300000|2026-01-15 09:45:00|15666.1|15663.1|15663.4|15660.4|15667.6|15664.6|15662.7|15659.7|0
1768470600000|2026-01-15 09:50:00|15664.1|15661.1|15659.8|15656.8|15664.1|15661.1|15657.9|15654.9|0
1768470900000|2026-01-15 09:55:00|15660|15657|15654.3|15651.3|15661.3|15658.3|15652.3|15649.3|0
1768471200000|2026-01-15 10:00:00|15654.9|15651.9|15668.1|15665.1|15671.9|15668.9|15654.9|15651.9|0
1768471500000|2026-01-15 10:05:00|15667.9|15664.9|15666.8|15663.8|15672.7|15669.7|15664.6|15661.6|0
1768471800000|2026-01-15 10:10:00|15666.7|15663.7|15681.3|15678.3|15681.4|15678.4|15666.7|15663.7|0
1768472100000|2026-01-15 10:15:00|15680.7|15677.7|15677.8|15674.8|15682|15679|15674.4|15671.4|0
1768472400000|2026-01-15 10:20:00|15677.9|15674.9|15660.2|15657.2|15679.2|15676.2|15660.2|15657.2|0
1768472700000|2026-01-15 10:25:00|15660.3|15657.3|15664.3|15661.3|15666.2|15663.2|15660.3|15657.3|0
1768473000000|2026-01-15 10:30:00|15664.1|15661.1|15667.1|15664.1|15668.4|15665.4|15661.6|15658.6|0
1768473300000|2026-01-15 10:35:00|15667.3|15664.3|15665.3|15662.3|15668|15665|15664|15661|0
1768473600000|2026-01-15 10:40:00|15665.5|15662.5|15668.5|15665.5|15670.9|15667.9|15665.5|15662.5|0
1768473900000|2026-01-15 10:45:00|15668.6|15665.6|15667.4|15664.4|15669|15666|15666.5|15663.5|0
1768474200000|2026-01-15 10:50:00|15667.6|15664.6|15667.7|15664.7|15668.7|15665.7|15663.2|15660.2|0
1768474500000|2026-01-15 10:55:00|15667.6|15664.6|15665.4|15662.4|15668|15665|15664|15661|0
1768474800000|2026-01-15 11:00:00|15665.1|15662.1|15674.4|15671.4|15676.8|15673.8|15663.8|15660.8|0
1768475100000|2026-01-15 11:05:00|15674.1|15671.1|15676.2|15673.2|15676.4|15673.4|15671|15668|0
1768475400000|2026-01-15 11:10:00|15676.4|15673.4|15680.8|15677.8|15681.1|15678.1|15675.7|15672.7|0
1768475700000|2026-01-15 11:15:00|15681.2|15678.2|15682.3|15679.3|15683.1|15680.1|15680.5|15677.5|0
1768476000000|2026-01-15 11:20:00|15682.1|15679.1|15678.4|15675.4|15682.1|15679.1|15678|15675|0
1768476300000|2026-01-15 11:25:00|15678.3|15675.3|15674.2|15671.2|15678.9|15675.9|15673.8|15670.8|0
1768476600000|2026-01-15 11:30:00|15674|15671|15679.7|15676.7|15680|15677|15671.9|15668.9|0
1768476900000|2026-01-15 11:35:00|15679.6|15676.6|15677.5|15674.5|15680.9|15677.9|15677.5|15674.5|0
1768477200000|2026-01-15 11:40:00|15677.4|15674.4|15673.5|15670.5|15678.4|15675.4|15672.6|15669.6|0
1768477500000|2026-01-15 11:45:00|15673.8|15670.8|15679.3|15676.3|15679.3|15676.3|15673.6|15670.6|0
1768477800000|2026-01-15 11:50:00|15679.2|15676.2|15684.6|15681.6|15685.6|15682.6|15679.2|15676.2|0
1768478100000|2026-01-15 11:55:00|15684.5|15681.5|15680.5|15677.5|15684.9|15681.9|15678.1|15675.1|0
1768478400000|2026-01-15 12:00:00|15674.7|15671.7|15666.9|15663.9|15675.4|15672.4|15664.3|15661.3|0
1768478700000|2026-01-15 12:05:00|15667.1|15664.1|15661.8|15658.8|15667.9|15664.9|15660.1|15657.1|0
1768479000000|2026-01-15 12:10:00|15663|15660|15654|15651|15663.4|15660.4|15653.9|15650.9|0
1768479300000|2026-01-15 12:15:00|15654.3|15651.3|15645.8|15642.8|15656.2|15653.2|15643.1|15640.1|0
1768479600000|2026-01-15 12:20:00|15645.9|15642.9|15652.7|15649.7|15653.6|15650.6|15645.9|15642.9|0
1768479900000|2026-01-15 12:25:00|15652.8|15649.8|15647.3|15644.3|15653.5|15650.5|15644|15641|0
1768480200000|2026-01-15 12:30:00|15647.2|15644.2|15648.4|15645.4|15654.5|15651.5|15647.2|15644.2|0
1768480500000|2026-01-15 12:35:00|15648.5|15645.5|15648.6|15645.6|15649.9|15646.9|15644.4|15641.4|0
1768480800000|2026-01-15 12:40:00|15649.3|15646.3|15653.6|15650.6|15653.6|15650.6|15648.6|15645.6|0
1768481100000|2026-01-15 12:45:00|15653.7|15650.7|15658.1|15655.1|15658.1|15655.1|15653.5|15650.5|0
1768481400000|2026-01-15 12:50:00|15658.2|15655.2|15659.8|15656.8|15661.5|15658.5|15656.4|15653.4|0
1768481700000|2026-01-15 12:55:00|15660.1|15657.1|15660.6|15657.6|15661.2|15658.2|15657.5|15654.5|0
1768482000000|2026-01-15 13:00:00|15660.8|15657.8|15658.3|15655.3|15661.4|15658.4|15652.9|15649.9|0
1768482300000|2026-01-15 13:05:00|15659.8|15656.8|15667.8|15664.8|15669.2|15666.2|15657.3|15654.3|0
1768482600000|2026-01-15 13:10:00|15667.9|15664.9|15669.8|15666.8|15669.9|15666.9|15665.5|15662.5|0
1768482900000|2026-01-15 13:15:00|15669.5|15666.5|15668.8|15665.8|15671.2|15668.2|15668.1|15665.1|0
1768483200000|2026-01-15 13:20:00|15668.7|15665.7|15673.9|15670.9|15674|15671|15666.8|15663.8|0
1768483500000|2026-01-15 13:25:00|15673.7|15670.7|15679.7|15676.7|15680.2|15677.2|15673.1|15670.1|0
1768483800000|2026-01-15 13:30:00|15680.5|15677.5|15267.2|15265.4|15680.9|15677.9|15267.2|15265.4|0
1768487400000|2026-01-15 14:30:00|15548.3|15546.5|15675.5|15673.7|15707.9|15706.1|15548.3|15546.5|0
1768487700000|2026-01-15 14:35:00|15677|15675.2|15690.3|15688.5|15696.8|15695|15657.2|15655.4|0
1768488000000|2026-01-15 14:40:00|15688.5|15686.7|15710.5|15708.7|15723.1|15721.3|15672|15670.2|0
1768488300000|2026-01-15 14:45:00|15712.2|15710.4|15668.7|15666.9|15735.2|15733.4|15664.2|15662.4|0
1768488600000|2026-01-15 14:50:00|15669.6|15667.8|15689.7|15687.9|15689.8|15688|15628.9|15627.1|0
1768488900000|2026-01-15 14:55:00|15691|15689.2|15673.3|15671.5|15700.5|15698.7|15672.1|15670.3|0
1768489200000|2026-01-15 15:00:00|15671.6|15669.8|15665.9|15664.1|15687.7|15685.9|15661.2|15659.4|0
1768489500000|2026-01-15 15:05:00|15666.3|15664.5|15663.9|15662.1|15670.2|15668.4|15643.5|15641.7|0
1768489800000|2026-01-15 15:10:00|15663.8|15662|15667.8|15666|15674.6|15672.8|15646.8|15645|0
1768490100000|2026-01-15 15:15:00|15668|15666.2|15657.9|15656.1|15675.4|15673.6|15655|15653.2|0
1768490400000|2026-01-15 15:20:00|15658.4|15656.6|15682.8|15681|15690.9|15689.1|15649.5|15647.7|0
1768490700000|2026-01-15 15:25:00|15682.7|15680.9|15658.8|15657|15684.4|15682.6|15650.4|15648.6|0
1768491000000|2026-01-15 15:30:00|15660.8|15659|15695.2|15693.4|15695.3|15693.5|15657.4|15655.6|0
1768491300000|2026-01-15 15:35:00|15695.1|15693.3|15696.7|15694.9|15712.7|15710.9|15691.3|15689.5|0
1768491600000|2026-01-15 15:40:00|15699.5|15697.7|15657.4|15655.6|15702.2|15700.4|15656.9|15655.1|0
1768491900000|2026-01-15 15:45:00|15656.5|15654.7|15634.8|15633|15659.9|15658.1|15626.7|15624.9|0
1768492200000|2026-01-15 15:50:00|15634.9|15633.1|15643.8|15642|15649.2|15647.4|15624.3|15622.5|0
1768492500000|2026-01-15 15:55:00|15644.6|15642.8|15681.9|15680.1|15682.7|15680.9|15631.4|15629.6|0
1768492800000|2026-01-15 16:00:00|15682.1|15680.3|15698.5|15696.7|15703.5|15701.7|15676.8|15675|0
1768493100000|2026-01-15 16:05:00|15699.3|15697.5|15685.9|15684.1|15699.4|15697.6|15683.8|15682|0
1768493400000|2026-01-15 16:10:00|15686.4|15684.6|15679.3|15677.5|15688.4|15686.6|15670.8|15669|0
1768493700000|2026-01-15 16:15:00|15679.4|15677.6|15692|15690.2|15694.5|15692.7|15675.6|15673.8|0
1768494000000|2026-01-15 16:20:00|15692.4|15690.6|15692.5|15690.7|15698|15696.2|15680.2|15678.4|0
1768494300000|2026-01-15 16:25:00|15692.7|15690.9|15670.6|15668.8|15692.7|15690.9|15663.6|15661.8|0
1768494600000|2026-01-15 16:30:00|15669.1|15667.3|15666.6|15664.8|15679.3|15677.5|15666.6|15664.8|0
1768494900000|2026-01-15 16:35:00|15666.9|15665.1|15689|15687.2|15691.1|15689.3|15662.1|15660.3|0
1768495200000|2026-01-15 16:40:00|15689.2|15687.4|15695.2|15693.4|15695.8|15694|15684.1|15682.3|0
1768495500000|2026-01-15 16:45:00|15695.3|15693.5|15705.3|15703.5|15707.3|15705.5|15686.4|15684.6|0
1768495800000|2026-01-15 16:50:00|15705.2|15703.4|15701.7|15699.9|15718.7|15716.9|15697.8|15696|0
1768496100000|2026-01-15 16:55:00|15700.6|15698.8|15708.1|15706.3|15711.4|15709.6|15693.9|15692.1|0
1768496400000|2026-01-15 17:00:00|15707.8|15706|15725.1|15723.3|15725.5|15723.7|15701.5|15699.7|0
1768496700000|2026-01-15 17:05:00|15725|15723.2|15731.5|15729.7|15733|15731.2|15720.8|15719|0
1768497000000|2026-01-15 17:10:00|15731.6|15729.8|15711.3|15709.5|15731.7|15729.9|15710.1|15708.3|0
1768497300000|2026-01-15 17:15:00|15712|15710.2|15703.1|15701.3|15713.5|15711.7|15696.3|15694.5|0
1768497600000|2026-01-15 17:20:00|15703|15701.2|15703|15701.2|15705.6|15703.8|15696.7|15694.9|0
1768497900000|2026-01-15 17:25:00|15703.3|15701.5|15687.2|15685.4|15704.1|15702.3|15686.2|15684.4|0
1768498200000|2026-01-15 17:30:00|15687.3|15685.5|15669.4|15667.6|15690.9|15689.1|15666|15664.2|0
1768498500000|2026-01-15 17:35:00|15669.1|15667.3|15672.4|15670.6|15674.5|15672.7|15660.8|15659|0
1768498800000|2026-01-15 17:40:00|15672.5|15670.7|15675|15673.2|15675.1|15673.3|15664.9|15663.1|0
1768499100000|2026-01-15 17:45:00|15674.4|15672.6|15667.5|15665.7|15684.5|15682.7|15666.2|15664.4|0
1768499400000|2026-01-15 17:50:00|15667.7|15665.9|15670|15668.2|15676.9|15675.1|15665.9|15664.1|0
1768499700000|2026-01-15 17:55:00|15670.3|15668.5|15668|15666.2|15678.2|15676.4|15664.6|15662.8|0
1768500000000|2026-01-15 18:00:00|15665.6|15663.8|15680.3|15678.5|15680.7|15678.9|15665.6|15663.8|0
1768500300000|2026-01-15 18:05:00|15680.5|15678.7|15696.9|15695.1|15698.4|15696.6|15673.4|15671.6|0
1768500600000|2026-01-15 18:10:00|15696.7|15694.9|15688.8|15687|15699.5|15697.7|15677.9|15676.1|0
1768500900000|2026-01-15 18:15:00|15688.7|15686.9|15690.1|15688.3|15690.6|15688.8|15680.2|15678.4|0
1768501200000|2026-01-15 18:20:00|15690.5|15688.7|15701.1|15699.3|15702.4|15700.6|15690.3|15688.5|0
1768501500000|2026-01-15 18:25:00|15701.2|15699.4|15700.2|15698.4|15703.9|15702.1|15697.9|15696.1|0
1768501800000|2026-01-15 18:30:00|15699.7|15697.9|15699.2|15697.4|15706.8|15705|15695.6|15693.8|0
1768502100000|2026-01-15 18:35:00|15699.5|15697.7|15688.1|15686.3|15701.4|15699.6|15682.5|15680.7|0
1768502400000|2026-01-15 18:40:00|15687.9|15686.1|15690|15688.2|15693.7|15691.9|15687.5|15685.7|0
1768502700000|2026-01-15 18:45:00|15690.1|15688.3|15684.3|15682.5|15692.8|15691|15684.1|15682.3|0
1768503000000|2026-01-15 18:50:00|15684.6|15682.8|15691.9|15690.1|15692.8|15691|15677|15675.2|0
1768503300000|2026-01-15 18:55:00|15692.8|15691|15688.8|15687|15694.6|15692.8|15688.1|15686.3|0
1768503600000|2026-01-15 19:00:00|15687.2|15685.4|15652.3|15650.5|15687.2|15685.4|15648.3|15646.5|0
1768503900000|2026-01-15 19:05:00|15651.6|15649.8|15657.9|15656.1|15658.6|15656.8|15635.7|15633.9|0
1768504200000|2026-01-15 19:10:00|15658.5|15656.7|15647.7|15645.9|15664.2|15662.4|15645.7|15643.9|0
1768504500000|2026-01-15 19:15:00|15647.3|15645.5|15642.6|15640.8|15649|15647.2|15634|15632.2|0
1768504800000|2026-01-15 19:20:00|15642.5|15640.7|15627.2|15625.4|15642.8|15641|15624.7|15622.9|0
1768505100000|2026-01-15 19:25:00|15626.9|15625.1|15610.5|15608.7|15627.3|15625.5|15605.9|15604.1|0
1768505400000|2026-01-15 19:30:00|15610.3|15608.5|15588.8|15587|15610.4|15608.6|15576.3|15574.5|0
1768505700000|2026-01-15 19:35:00|15589.3|15587.5|15602.9|15601.1|15604.9|15603.1|15579.3|15577.5|0
1768506000000|2026-01-15 19:40:00|15602.7|15600.9|15595.5|15593.7|15610.2|15608.4|15591.2|15589.4|0
1768506300000|2026-01-15 19:45:00|15595.6|15593.8|15595.9|15594.1|15601.1|15599.3|15586.3|15584.5|0
1768506600000|2026-01-15 19:50:00|15596.4|15594.6|15582.4|15580.6|15601.4|15599.6|15581.1|15579.3|0
1768506900000|2026-01-15 19:55:00|15582.3|15580.5|15564.2|15562.4|15582.3|15580.5|15557.1|15555.3|0
1768507200000|2026-01-15 20:00:00|15564.8|15561.8|15562.4|15559.4|15568|15565|15547.2|15544.2|0
1768507500000|2026-01-15 20:05:00|15562.9|15559.9|15559.1|15556.1|15565.8|15562.8|15550.6|15547.6|0
1768507800000|2026-01-15 20:10:00|15558.8|15555.8|15560.2|15557.2|15565.1|15562.1|15548|15545|0
1768508100000|2026-01-15 20:15:00|15560.1|15557.1|15519.1|15516.1|15560.1|15557.1|15519|15516|0
1768508400000|2026-01-15 20:20:00|15516.9|15513.9|15522|15519|15527.1|15524.1|15503.2|15500.2|0
1768508700000|2026-01-15 20:25:00|15521.9|15518.9|15531.8|15528.8|15533|15530|15510.3|15507.3|0
1768509000000|2026-01-15 20:30:00|15531.7|15528.7|15526.7|15523.7|15532.6|15529.6|15517.4|15514.4|0
1768509300000|2026-01-15 20:35:00|15526.5|15523.5|15532.3|15529.3|15540.9|15537.9|15521.1|15518.1|0
1768509600000|2026-01-15 20:40:00|15532.8|15529.8|15538.6|15535.6|15543.4|15540.4|15531|15528|0
1768509900000|2026-01-15 20:45:00|15538.8|15535.8|15535.8|15532.8|15551.4|15548.4|15533.5|15530.5|0
1768510200000|2026-01-15 20:50:00|15534.6|15531.6|15555.7|15552.7|15556.4|15553.4|15520.7|15517.7|0
1768510500000|2026-01-15 20:55:00|15556.3|15553.3|15559.1|15556.1|15559.1|15556.1|15542.5|15539.5|0
1768510800000|2026-01-15 21:00:00|15558.7|15555.7|15547.3|15544.3|15558.7|15555.7|15536.4|15533.4|0
1768511100000|2026-01-15 21:05:00|15547.4|15544.4|15550|15547|15551|15548|15547.4|15544.4|0
1768511400000|2026-01-15 21:10:00|15549.9|15546.9|15546.1|15543.1|15550.8|15547.8|15546.1|15543.1|0
1768511700000|2026-01-15 21:15:00|15545.9|15542.9|15545.7|15542.7|15547|15544|15543.4|15540.4|0
1768512000000|2026-01-15 21:20:00|15545.9|15542.9|15548.4|15545.4|15550.2|15547.2|15545.8|15542.8|0
1768512300000|2026-01-15 21:25:00|15548.1|15545.1|15547.3|15544.3|15548.7|15545.7|15546.3|15543.3|0
1768512600000|2026-01-15 21:30:00|15547.1|15544.1|15546.8|15543.8|15548.6|15545.6|15546.1|15543.1|0
1768512900000|2026-01-15 21:35:00|15547|15544|15545.5|15542.5|15547|15544|15543.4|15540.4|0
1768513200000|2026-01-15 21:40:00|15545|15542|15546.6|15543.6|15548.3|15545.3|15544.9|15541.9|0
1768513500000|2026-01-15 21:45:00|15546.8|15543.8|15549.2|15546.2|15549.8|15546.8|15546.4|15543.4|0
1768513800000|2026-01-15 21:50:00|15549.3|15546.3|15552.3|15549.3|15552.3|15549.3|15549.3|15546.3|0
1768514100000|2026-01-15 21:55:00|15552.5|15549.5|15553.4|15550.4|15554.2|15551.2|15551.9|15548.9|0
1768514400000|2026-01-15 22:00:00|15554.3|15551.3|15555.4|15552.4|15555.5|15552.5|15552.9|15549.9|0
1768514700000|2026-01-15 22:05:00|15555.7|15552.7|15556.5|15553.5|15557.2|15554.2|15555.6|15552.6|0
1768515000000|2026-01-15 22:10:00|15557|15554|15558.6|15555.6|15558.6|15555.6|15556.3|15553.3|0
1768515300000|2026-01-15 22:15:00|15558.4|15555.4|15560|15557|15561.3|15558.3|15558.4|15555.4|0
1768515600000|2026-01-15 22:20:00|15559.5|15556.5|15561.4|15558.4|15561.9|15558.9|15559.5|15556.5|0
1768515900000|2026-01-15 22:25:00|15561.8|15558.8|15561.4|15558.4|15562.1|15559.1|15560.4|15557.4|0
1768516200000|2026-01-15 22:30:00|15560.6|15557.6|15558.9|15555.9|15561.4|15558.4|15558.9|15555.9|0
1768516500000|2026-01-15 22:35:00|15559.3|15556.3|15560.9|15557.9|15562.1|15559.1|15558.6|15555.6|0
1768516800000|2026-01-15 22:40:00|15560.8|15557.8|15564.1|15561.1|15564.6|15561.6|15559.9|15556.9|0
1768517100000|2026-01-15 22:45:00|15564|15561|15562.2|15559.2|15565.5|15562.5|15561.9|15558.9|0
1768517400000|2026-01-15 22:50:00|15563.9|15560.9|15560.7|15557.7|15563.9|15560.9|15560.2|15557.2|0
1768517700000|2026-01-15 22:55:00|15560.5|15557.5|15559.9|15556.9|15561|15558|15558.6|15555.6|0
1768518000000|2026-01-15 23:00:00|15559.2|15556.2|15557.4|15554.4|15559.3|15556.3|15555.3|15552.3|0
1768518300000|2026-01-15 23:05:00|15557.3|15554.3|15557.4|15554.4|15558.3|15555.3|15555.3|15552.3|0
1768518600000|2026-01-15 23:10:00|15557.5|15554.5|15559.4|15556.4|15559.8|15556.8|15557.1|15554.1|0
1768518900000|2026-01-15 23:15:00|15559.5|15556.5|15558.6|15555.6|15560.4|15557.4|15558|15555|0
1768519200000|2026-01-15 23:20:00|15558.7|15555.7|15560.5|15557.5|15560.6|15557.6|15558.1|15555.1|0
1768519500000|2026-01-15 23:25:00|15560.6|15557.6|15562.8|15559.8|15562.9|15559.9|15560.6|15557.6|0
1768519800000|2026-01-15 23:30:00|15562.5|15559.5|15566.1|15563.1|15566.1|15563.1|15562.5|15559.5|0
1768520100000|2026-01-15 23:35:00|15566.4|15563.4|15566.9|15563.9|15567.2|15564.2|15565|15562|0
1768520400000|2026-01-15 23:40:00|15566.8|15563.8|15564.4|15561.4|15567.6|15564.6|15564.2|15561.2|0
1768520700000|2026-01-15 23:45:00|15564.3|15561.3|15568.8|15565.8|15568.8|15565.8|15563.6|15560.6|0
1768521000000|2026-01-15 23:50:00|15568.7|15565.7|15574.4|15571.4|15575.4|15572.4|15568.3|15565.3|0
1768521300000|2026-01-15 23:55:00|15574.2|15571.2|15572.4|15567.4|15574.9|15571.9|15572.2|15567.4|0
1768521600000|2026-01-16 00:00:00|15572.8|15567.8|15568.9|15563.9|15580.4|15575.4|15566.9|15561.9|0
1768521900000|2026-01-16 00:05:00|15569|15564|15568.3|15563.3|15570.7|15565.7|15566.3|15561.3|0
1768522200000|2026-01-16 00:10:00|15568.5|15563.5|15570.8|15565.8|15576.3|15571.3|15566|15561|0
1768522500000|2026-01-16 00:15:00|15570.7|15565.7|15573.3|15568.3|15574.6|15569.6|15570|15565|0
1768522800000|2026-01-16 00:20:00|15573.2|15568.2|15573.6|15568.6|15576.1|15571.1|15572.2|15567.2|0
1768523100000|2026-01-16 00:25:00|15573.8|15568.8|15577.3|15572.3|15577.4|15572.4|15572.8|15567.8|0
1768523400000|2026-01-16 00:30:00|15577.4|15572.4|15577.4|15572.4|15580.1|15575.1|15576.5|15571.5|0
1768523700000|2026-01-16 00:35:00|15577.5|15572.5|15580|15575|15581.3|15576.3|15577.1|15572.1|0
1768524000000|2026-01-16 00:40:00|15579.8|15574.8|15582|15577|15582.3|15577.3|15579.3|15574.3|0
1768524300000|2026-01-16 00:45:00|15582.1|15577.1|15581.4|15576.4|15584.9|15579.9|15579.7|15574.7|0
1768524600000|2026-01-16 00:50:00|15581.3|15576.3|15584.2|15579.2|15584.3|15579.3|15580|15575|0
1768524900000|2026-01-16 00:55:00|15584.3|15579.3|15584.9|15579.9|15585.9|15580.9|15583.9|15578.9|0
1768525200000|2026-01-16 01:00:00|15586.2|15581.2|15587.6|15582.6|15588|15583|15583|15578|0
1768525500000|2026-01-16 01:05:00|15587.5|15582.5|15591.4|15586.4|15594.9|15589.9|15585.2|15580.2|0
1768525800000|2026-01-16 01:10:00|15591.7|15586.7|15584.6|15579.6|15593.2|15588.2|15584.2|15579.2|0
1768526100000|2026-01-16 01:15:00|15584.5|15579.5|15587|15582|15589.4|15584.4|15581.5|15576.5|0
1768526400000|2026-01-16 01:20:00|15586.9|15581.9|15581.2|15576.2|15587.5|15582.5|15580.5|15575.5|0
1768526700000|2026-01-16 01:25:00|15581.4|15576.4|15585.1|15580.1|15586.5|15581.5|15577|15572|0
1768527000000|2026-01-16 01:30:00|15584.9|15579.9|15597.3|15592.3|15599.7|15594.7|15584.3|15579.3|0
1768527300000|2026-01-16 01:35:00|15597.5|15592.5|15593.4|15588.4|15598.7|15593.7|15593.1|15588.1|0
1768527600000|2026-01-16 01:40:00|15593.6|15588.6|15591.6|15586.6|15596.6|15591.6|15589|15584|0
1768527900000|2026-01-16 01:45:00|15591.5|15586.5|15592.7|15587.7|15594.3|15589.3|15589.5|15584.5|0
1768528200000|2026-01-16 01:50:00|15592.6|15587.6|15593.5|15588.5|15594.8|15589.8|15591.2|15586.2|0
1768528500000|2026-01-16 01:55:00|15593.4|15588.4|15590.9|15585.9|15594.3|15589.3|15590.5|15585.5|0
1768528800000|2026-01-16 02:00:00|15591.1|15586.1|15594.1|15589.1|15594.1|15589.1|15586.4|15581.4|0
1768529100000|2026-01-16 02:05:00|15594.2|15589.2|15599.7|15594.7|15600.9|15595.9|15593|15588|0
1768529400000|2026-01-16 02:10:00|15599.6|15594.6|15601.2|15596.2|15601.9|15596.9|15598.8|15593.8|0
1768529700000|2026-01-16 02:15:00|15600.9|15595.9|15600.2|15595.2|15602.2|15597.2|15598.8|15593.8|0
1768530000000|2026-01-16 02:20:00|15599.8|15594.8|15599.7|15594.7|15600.9|15595.9|15598|15593|0
1768530300000|2026-01-16 02:25:00|15599.6|15594.6|15603.3|15598.3|15603.4|15598.4|15598.3|15593.3|0
1768530600000|2026-01-16 02:30:00|15603.2|15598.2|15607.4|15602.4|15607.8|15602.8|15602.3|15597.3|0
1768530900000|2026-01-16 02:35:00|15607.2|15602.2|15605.5|15600.5|15608.5|15603.5|15604.9|15599.9|0
1768531200000|2026-01-16 02:40:00|15605.7|15600.7|15604.2|15599.2|15607.1|15602.1|15602.6|15597.6|0
1768531500000|2026-01-16 02:45:00|15604|15599|15606.5|15601.5|15606.8|15601.8|15602.7|15597.7|0
1768531800000|2026-01-16 02:50:00|15606.6|15601.6|15604|15599|15607.8|15602.8|15602.9|15597.9|0
1768532100000|2026-01-16 02:55:00|15603.9|15598.9|15602.7|15597.7|15605.1|15600.1|15602|15597|0
1768532400000|2026-01-16 03:00:00|15602.4|15597.4|15602.9|15597.9|15606|15601|15601.7|15596.7|0
1768532700000|2026-01-16 03:05:00|15602.8|15597.8|15604.1|15599.1|15605.2|15600.2|15602|15597|0
1768533000000|2026-01-16 03:10:00|15604.2|15599.2|15605.1|15600.1|15606.3|15601.3|15603.6|15598.6|0
1768533300000|2026-01-16 03:15:00|15605.2|15600.2|15607.6|15602.6|15608.9|15603.9|15603.3|15598.3|0
1768533600000|2026-01-16 03:20:00|15607.7|15602.7|15606.2|15601.2|15610.7|15605.7|15605.4|15600.4|0
1768533900000|2026-01-16 03:25:00|15605.9|15600.9|15604.3|15599.3|15606.7|15601.7|15603.8|15598.8|0
1768534200000|2026-01-16 03:30:00|15604.4|15599.4|15604.7|15599.7|15606.2|15601.2|15603.6|15598.6|0
1768534500000|2026-01-16 03:35:00|15604.8|15599.8|15606.1|15601.1|15607.8|15602.8|15604.6|15599.6|0
1768534800000|2026-01-16 03:40:00|15606.2|15601.2|15603.8|15598.8|15606.2|15601.2|15603.1|15598.1|0
1768535100000|2026-01-16 03:45:00|15603.7|15598.7|15604.2|15599.2|15606.1|15601.1|15600.7|15595.7|0
1768535400000|2026-01-16 03:50:00|15604.3|15599.3|15604.7|15599.7|15605.8|15600.8|15603.6|15598.6|0
1768535700000|2026-01-16 03:55:00|15604.8|15599.8|15602.4|15597.4|15604.8|15599.8|15601.1|15596.1|0
1768536000000|2026-01-16 04:00:00|15602.7|15597.7|15602.5|15597.5|15606|15601|15600.7|15595.7|0
1768536300000|2026-01-16 04:05:00|15602.4|15597.4|15602.4|15597.4|15603.5|15598.5|15601.2|15596.2|0
1768536600000|2026-01-16 04:10:00|15602.5|15597.5|15606|15601|15606.6|15601.6|15601.5|15596.5|0
1768536900000|2026-01-16 04:15:00|15605.9|15600.9|15614.7|15609.7|15617.3|15612.3|15604.7|15599.7|0
1768537200000|2026-01-16 04:20:00|15614.8|15609.8|15614.3|15609.3|15615.6|15610.6|15611.9|15606.9|0
1768537500000|2026-01-16 04:25:00|15613.6|15608.6|15612.3|15607.3|15613.6|15608.6|15610.3|15605.3|0
1768537800000|2026-01-16 04:30:00|15612.5|15607.5|15609.9|15604.9|15612.6|15607.6|15609.9|15604.9|0
1768538100000|2026-01-16 04:35:00|15610|15605|15611.2|15606.2|15613.2|15608.2|15608.6|15603.6|0
1768538400000|2026-01-16 04:40:00|15611.3|15606.3|15610.2|15605.2|15611.9|15606.9|15608.5|15603.5|0
1768538700000|2026-01-16 04:45:00|15610.3|15605.3|15612.5|15607.5|15613.6|15608.6|15610.3|15605.3|0
1768539000000|2026-01-16 04:50:00|15612.6|15607.6|15616.3|15611.3|15617.8|15612.8|15611.9|15606.9|0
1768539300000|2026-01-16 04:55:00|15616.2|15611.2|15617.5|15612.5|15617.7|15612.7|15614.9|15609.9|0
1768539600000|2026-01-16 05:00:00|15617.7|15612.7|15616|15611|15618|15613|15615.9|15610.9|0
1768539900000|2026-01-16 05:05:00|15616.1|15611.1|15617.4|15612.4|15620|15615|15614.5|15609.5|0
1768540200000|2026-01-16 05:10:00|15617.3|15612.3|15614.9|15609.9|15617.4|15612.4|15612.8|15607.8|0
1768540500000|2026-01-16 05:15:00|15615.1|15610.1|15617.2|15612.2|15618|15613|15613.2|15608.2|0
1768540800000|2026-01-16 05:20:00|15617.4|15612.4|15621.9|15616.9|15622.2|15617.2|15617.3|15612.3|0
1768541100000|2026-01-16 05:25:00|15622.1|15617.1|15623|15618|15623.9|15618.9|15620.5|15615.5|0
1768541400000|2026-01-16 05:30:00|15623.1|15618.1|15620.8|15615.8|15624.2|15619.2|15620.3|15615.3|0
1768541700000|2026-01-16 05:35:00|15621|15616|15618.4|15613.4|15621.6|15616.6|15618.1|15613.1|0
1768542000000|2026-01-16 05:40:00|15618.3|15613.3|15615.1|15610.1|15618.5|15613.5|15613.9|15608.9|0
1768542300000|2026-01-16 05:45:00|15614.8|15609.8|15616.2|15611.2|15618|15613|15614|15609|0
1768542600000|2026-01-16 05:50:00|15616.3|15611.3|15615.7|15610.7|15617.8|15612.8|15615.5|15610.5|0
1768542900000|2026-01-16 05:55:00|15615.5|15610.5|15616.1|15611.1|15617.4|15612.4|15614.1|15609.1|0
1768543200000|2026-01-16 06:00:00|15615.7|15610.7|15615.1|15610.1|15618.1|15613.1|15613.4|15608.4|0
1768543500000|2026-01-16 06:05:00|15615|15610|15619.2|15614.2|15619.2|15614.2|15613.2|15608.2|0
1768543800000|2026-01-16 06:10:00|15619.1|15614.1|15618.7|15613.7|15620.6|15615.6|15617|15612|0
1768544100000|2026-01-16 06:15:00|15618.9|15613.9|15619.3|15614.3|15620.5|15615.5|15616.4|15611.4|0
1768544400000|2026-01-16 06:20:00|15619.2|15614.2|15622.8|15617.8|15623|15618|15618.3|15613.3|0
1768544700000|2026-01-16 06:25:00|15623.1|15618.1|15619.2|15614.2|15624.1|15619.1|15617.1|15612.1|0
1768545000000|2026-01-16 06:30:00|15619.3|15614.3|15620.9|15615.9|15621.4|15616.4|15618.1|15613.1|0
1768545300000|2026-01-16 06:35:00|15621|15616|15619.7|15614.7|15621.6|15616.6|15617|15612|0
1768545600000|2026-01-16 06:40:00|15619.8|15614.8|15621.9|15616.9|15624.1|15619.1|15619|15614|0
1768545900000|2026-01-16 06:45:00|15622|15617|15625.3|15620.3|15626.4|15621.4|15621.7|15616.7|0
1768546200000|2026-01-16 06:50:00|15625.2|15620.2|15626.5|15621.5|15626.5|15621.5|15622|15617|0
1768546500000|2026-01-16 06:55:00|15626.3|15621.3|15626.1|15621.1|15628.4|15623.4|15625.8|15620.8|0
1768546800000|2026-01-16 07:00:00|15627.3|15622.3|15622.7|15617.7|15628.1|15623.1|15621.5|15616.5|0
1768547100000|2026-01-16 07:05:00|15622.8|15617.8|15625.9|15620.9|15626.3|15621.3|15622.8|15617.8|0
1768547400000|2026-01-16 07:10:00|15626.1|15621.1|15623.5|15618.5|15626.5|15621.5|15623.4|15618.4|0
1768547700000|2026-01-16 07:15:00|15623.6|15618.6|15626.6|15621.6|15628.1|15623.1|15621|15616|0
1768548000000|2026-01-16 07:20:00|15626.5|15621.5|15627.8|15622.8|15628|15623|15623.3|15618.3|0
1768548300000|2026-01-16 07:25:00|15627.7|15622.7|15625.8|15620.8|15630.2|15625.2|15625.8|15620.8|0
1768548600000|2026-01-16 07:30:00|15625.9|15620.9|15618.2|15613.2|15626|15621|15616.2|15611.2|0
1768548900000|2026-01-16 07:35:00|15618.1|15613.1|15621.4|15616.4|15621.4|15616.4|15616.3|15611.3|0
1768549200000|2026-01-16 07:40:00|15621.3|15616.3|15627.1|15622.1|15627.4|15622.4|15620.7|15615.7|0
1768549500000|2026-01-16 07:45:00|15626.9|15621.9|15633.7|15628.7|15633.8|15628.8|15626.7|15621.7|0
1768549800000|2026-01-16 07:50:00|15633.8|15628.8|15634.2|15629.2|15635.6|15630.6|15632|15627|0
1768550100000|2026-01-16 07:55:00|15634.4|15629.4|15626.4|15621.4|15634.9|15629.9|15626.1|15621.1|0
1768550400000|2026-01-16 08:00:00|15626.1|15621.1|15585.6|15582.6|15628.7|15623.7|15585.6|15582.6|0
1768554000000|2026-01-16 09:00:00|15631.3|15628.3|15634.6|15631.6|15636.2|15633.2|15628|15625|0
1768554300000|2026-01-16 09:05:00|15634.8|15631.8|15633.7|15630.7|15638.6|15635.6|15633.2|15630.2|0
1768554600000|2026-01-16 09:10:00|15633.2|15630.2|15634.7|15631.7|15636.1|15633.1|15633.1|15630.1|0
1768554900000|2026-01-16 09:15:00|15634.2|15631.2|15626.2|15623.2|15634.9|15631.9|15626.2|15623.2|0
1768555200000|2026-01-16 09:20:00|15626|15623|15632.1|15629.1|15632.5|15629.5|15622.1|15619.1|0
1768555500000|2026-01-16 09:25:00|15632|15629|15641|15638|15641.4|15638.4|15631.6|15628.6|0
1768555800000|2026-01-16 09:30:00|15640.9|15637.9|15632.9|15629.9|15641|15638|15631.8|15628.8|0
1768556100000|2026-01-16 09:35:00|15633.7|15630.7|15632.4|15629.4|15634.3|15631.3|15630.2|15627.2|0
1768556400000|2026-01-16 09:40:00|15632.3|15629.3|15636.5|15633.5|15636.6|15633.6|15630|15627|0
1768556700000|2026-01-16 09:45:00|15636.7|15633.7|15640|15637|15640.1|15637.1|15635.7|15632.7|0
1768557000000|2026-01-16 09:50:00|15639.8|15636.8|15630.4|15627.4|15639.9|15636.9|15629|15626|0
1768557300000|2026-01-16 09:55:00|15630.8|15627.8|15627|15624|15631.6|15628.6|15626.7|15623.7|0
1768557600000|2026-01-16 10:00:00|15627.3|15624.3|15627.1|15624.1|15628.6|15625.6|15626.6|15623.6|0
1768557900000|2026-01-16 10:05:00|15627|15624|15624.7|15621.7|15628.2|15625.2|15622.9|15619.9|0
1768558200000|2026-01-16 10:10:00|15625.1|15622.1|15629.2|15626.2|15630.8|15627.8|15625.1|15622.1|0
1768558500000|2026-01-16 10:15:00|15629|15626|15631.3|15628.3|15631.4|15628.4|15627|15624|0
1768558800000|2026-01-16 10:20:00|15631.2|15628.2|15633.4|15630.4|15633.4|15630.4|15629.3|15626.3|0
1768559100000|2026-01-16 10:25:00|15633.2|15630.2|15632.7|15629.7|15634|15631|15631.8|15628.8|0
1768559400000|2026-01-16 10:30:00|15632.6|15629.6|15633.7|15630.7|15634.7|15631.7|15631.3|15628.3|0
1768559700000|2026-01-16 10:35:00|15633.6|15630.6|15636.8|15633.8|15639.4|15636.4|15632.1|15629.1|0
1768560000000|2026-01-16 10:40:00|15636.9|15633.9|15641.7|15638.7|15641.7|15638.7|15636.7|15633.7|0
1768560300000|2026-01-16 10:45:00|15641.9|15638.9|15645.3|15642.3|15646|15643|15641.3|15638.3|0
1768560600000|2026-01-16 10:50:00|15645.2|15642.2|15642.9|15639.9|15645.6|15642.6|15641.7|15638.7|0
1768560900000|2026-01-16 10:55:00|15643.5|15640.5|15642|15639|15645.5|15642.5|15640.5|15637.5|0
1768561200000|2026-01-16 11:00:00|15642.1|15639.1|15639|15636|15642.1|15639.1|15639|15636|0
1768561500000|2026-01-16 11:05:00|15638.8|15635.8|15635.2|15632.2|15638.8|15635.8|15635.1|15632.1|0
1768561800000|2026-01-16 11:10:00|15635.1|15632.1|15637.5|15634.5|15638.3|15635.3|15634.8|15631.8|0
1768562100000|2026-01-16 11:15:00|15637.6|15634.6|15642|15639|15642|15639|15636.5|15633.5|0
1768562400000|2026-01-16 11:20:00|15641.6|15638.6|15646.4|15643.4|15647.4|15644.4|15640.3|15637.3|0
1768562700000|2026-01-16 11:25:00|15646.6|15643.6|15652.9|15649.9|15662.6|15659.6|15643.2|15640.2|0
1768563000000|2026-01-16 11:30:00|15652.6|15649.6|15650.1|15647.1|15654|15651|15648.7|15645.7|0
1768563300000|2026-01-16 11:35:00|15650.3|15647.3|15648.8|15645.8|15651|15648|15647|15644|0
1768563600000|2026-01-16 11:40:00|15648.5|15645.5|15645.6|15642.6|15650.9|15647.9|15645|15642|0
1768563900000|2026-01-16 11:45:00|15645.7|15642.7|15638.6|15635.6|15646.4|15643.4|15637.2|15634.2|0
1768564200000|2026-01-16 11:50:00|15638.5|15635.5|15633.7|15630.7|15639.3|15636.3|15633.7|15630.7|0
1768564500000|2026-01-16 11:55:00|15633.8|15630.8|15628.3|15625.3|15635.2|15632.2|15626.6|15623.6|0
1768564800000|2026-01-16 12:00:00|15627.6|15624.6|15631.4|15628.4|15631.4|15628.4|15623.2|15620.2|0
1768565100000|2026-01-16 12:05:00|15631.3|15628.3|15628.9|15625.9|15632.5|15629.5|15625.4|15622.4|0
1768565400000|2026-01-16 12:10:00|15629|15626|15623|15620|15629.4|15626.4|15622.9|15619.9|0
1768565700000|2026-01-16 12:15:00|15622.8|15619.8|15625.6|15622.6|15626.5|15623.5|15622.5|15619.5|0
1768566000000|2026-01-16 12:20:00|15625.5|15622.5|15618.4|15615.4|15625.5|15622.5|15615.4|15612.4|0
1768566300000|2026-01-16 12:25:00|15617.7|15614.7|15621.3|15618.3|15622.3|15619.3|15617.4|15614.4|0
1768566600000|2026-01-16 12:30:00|15621.7|15618.7|15621|15618|15622.9|15619.9|15619.1|15616.1|0
1768566900000|2026-01-16 12:35:00|15621.1|15618.1|15624.9|15621.9|15625.1|15622.1|15620|15617|0
1768567200000|2026-01-16 12:40:00|15625.2|15622.2|15629.6|15626.6|15629.8|15626.8|15625|15622|0
1768567500000|2026-01-16 12:45:00|15629.8|15626.8|15627.4|15624.4|15633.2|15630.2|15626.6|15623.6|0
1768567800000|2026-01-16 12:50:00|15626.9|15623.9|15619.2|15616.2|15627.5|15624.5|15618.8|15615.8|0
1768568100000|2026-01-16 12:55:00|15618.9|15615.9|15622.7|15619.7|15622.7|15619.7|15615.1|15612.1|0
1768568400000|2026-01-16 13:00:00|15622.3|15619.3|15623.2|15620.2|15624.5|15621.5|15620.2|15617.2|0
1768568700000|2026-01-16 13:05:00|15623.3|15620.3|15618|15615|15624.2|15621.2|15617.9|15614.9|0
1768569000000|2026-01-16 13:10:00|15617.7|15614.7|15620.7|15617.7|15621.6|15618.6|15616.5|15613.5|0
1768569300000|2026-01-16 13:15:00|15620.6|15617.6|15620.7|15617.7|15622.4|15619.4|15619.2|15616.2|0
1768569600000|2026-01-16 13:20:00|15620.8|15617.8|15610.5|15607.5|15620.8|15617.8|15609.8|15606.8|0
1768569900000|2026-01-16 13:25:00|15610.6|15607.6|15614.9|15611.9|15619.8|15616.8|15610.5|15607.5|0
1768570200000|2026-01-16 13:30:00|15614.8|15611.8|15585|15583.2|15616|15613.6|15585|15583.2|0
1768573800000|2026-01-16 14:30:00|15638.9|15637.1|15657.5|15655.7|15672.1|15670.3|15616.4|15614.6|0
1768574100000|2026-01-16 14:35:00|15658.5|15656.7|15669.4|15667.6|15693.3|15691.5|15646.8|15645|0
1768574400000|2026-01-16 14:40:00|15667.9|15666.1|15604.5|15602.7|15671.8|15670|15604|15602.2|0
1768574700000|2026-01-16 14:45:00|15604.6|15602.8|15592.6|15590.8|15624.3|15622.5|15579.9|15578.1|0
1768575000000|2026-01-16 14:50:00|15594.2|15592.4|15587.5|15585.7|15606.2|15604.4|15584.4|15582.6|0
1768575300000|2026-01-16 14:55:00|15587.6|15585.8|15552.1|15550.3|15588.7|15586.9|15550.7|15548.9|0
1768575600000|2026-01-16 15:00:00|15552|15550.2|15548.8|15547|15564.6|15562.8|15534.6|15532.8|0
1768575900000|2026-01-16 15:05:00|15549.4|15547.6|15568.3|15566.5|15578.1|15576.3|15549|15547.2|0
1768576200000|2026-01-16 15:10:00|15567.5|15565.7|15534.9|15533.1|15567.8|15566|15524.2|15522.4|0
1768576500000|2026-01-16 15:15:00|15534.8|15533|15497.3|15495.5|15544.3|15542.5|15493.4|15491.6|0
1768576800000|2026-01-16 15:20:00|15498.8|15497|15538.4|15536.6|15540.4|15538.6|15497.1|15495.3|0
1768577100000|2026-01-16 15:25:00|15538.7|15536.9|15505.4|15503.6|15538.7|15536.9|15503.8|15502|0
1768577400000|2026-01-16 15:30:00|15504.7|15502.9|15498.8|15497|15510.3|15508.5|15491.9|15490.1|0
1768577700000|2026-01-16 15:35:00|15498.5|15496.7|15481.7|15479.9|15498.5|15496.7|15475.6|15473.8|0
1768578000000|2026-01-16 15:40:00|15481.5|15479.7|15463.5|15461.7|15481.5|15479.7|15443.1|15441.3|0
1768578300000|2026-01-16 15:45:00|15463.8|15462|15476.3|15474.5|15476.3|15474.5|15452.5|15450.7|0
1768578600000|2026-01-16 15:50:00|15476.2|15474.4|15498.4|15496.6|15499.3|15497.5|15461.7|15459.9|0
1768578900000|2026-01-16 15:55:00|15498.5|15496.7|15518.4|15516.6|15518.4|15516.6|15494.2|15492.4|0
1768579200000|2026-01-16 16:00:00|15518.2|15516.4|15509|15507.2|15523.8|15522|15501.2|15499.4|0
1768579500000|2026-01-16 16:05:00|15508.8|15507|15522|15520.2|15522.6|15520.8|15505.3|15503.5|0
1768579800000|2026-01-16 16:10:00|15522.1|15520.3|15526|15524.2|15531.5|15529.7|15519.6|15517.8|0
1768580100000|2026-01-16 16:15:00|15526.6|15524.8|15531.6|15529.8|15536.4|15534.6|15525|15523.2|0
1768580400000|2026-01-16 16:20:00|15532|15530.2|15530|15528.2|15544.3|15542.5|15529.1|15527.3|0
1768580700000|2026-01-16 16:25:00|15530.1|15528.3|15545.1|15543.3|15546.7|15544.9|15525|15523.2|0
1768581000000|2026-01-16 16:30:00|15545.6|15543.8|15546.6|15544.8|15560.2|15558.4|15545.6|15543.8|0
1768581300000|2026-01-16 16:35:00|15546.5|15544.7|15556.9|15555.1|15561.1|15559.3|15546.5|15544.7|0
1768581600000|2026-01-16 16:40:00|15557.7|15555.9|15566.3|15564.5|15571|15569.2|15556.6|15554.8|0
1768581900000|2026-01-16 16:45:00|15566.5|15564.7|15567.6|15565.8|15579.5|15577.7|15563.4|15561.6|0
1768582200000|2026-01-16 16:50:00|15567.7|15565.9|15557.7|15555.9|15573.2|15571.4|15557.6|15555.8|0
1768582500000|2026-01-16 16:55:00|15557.5|15555.7|15553.9|15552.1|15558|15556.2|15529.9|15528.1|0
1768582800000|2026-01-16 17:00:00|15552.8|15551|15545.2|15543.4|15552.8|15551|15540.4|15538.6|0
1768583100000|2026-01-16 17:05:00|15545.5|15543.7|15543.6|15541.8|15557.5|15555.7|15541|15539.2|0
1768583400000|2026-01-16 17:10:00|15543.7|15541.9|15544.5|15542.7|15550.2|15548.4|15541.3|15539.5|0
1768583700000|2026-01-16 17:15:00|15544.1|15542.3|15538.1|15536.3|15546.5|15544.7|15534.4|15532.6|0
1768584000000|2026-01-16 17:20:00|15537.2|15535.4|15540.5|15538.7|15547.5|15545.7|15531.2|15529.4|0
1768584300000|2026-01-16 17:25:00|15539.8|15538|15534.3|15532.5|15543.1|15541.3|15532.1|15530.3|0
1768584600000|2026-01-16 17:30:00|15532.7|15530.9|15530.9|15529.1|15534.6|15532.8|15515|15513.2|0
1768584900000|2026-01-16 17:35:00|15530.5|15528.7|15519.4|15517.6|15535.1|15533.3|15516.9|15515.1|0
1768585200000|2026-01-16 17:40:00|15519|15517.2|15525.7|15523.9|15527.6|15525.8|15516.7|15514.9|0
1768585500000|2026-01-16 17:45:00|15525.6|15523.8|15518|15516.2|15528.4|15526.6|15512.5|15510.7|0
1768585800000|2026-01-16 17:50:00|15517.7|15515.9|15515.4|15513.6|15520.9|15519.1|15512|15510.2|0
1768586100000|2026-01-16 17:55:00|15515.6|15513.8|15498.4|15496.6|15523.2|15521.4|15496.6|15494.8|0
1768586400000|2026-01-16 18:00:00|15498.1|15496.3|15512.7|15510.9|15516.5|15514.7|15498.1|15496.3|0
1768586700000|2026-01-16 18:05:00|15511.8|15510|15529.9|15528.1|15529.9|15528.1|15511|15509.2|0
1768587000000|2026-01-16 18:10:00|15529.7|15527.9|15525.1|15523.3|15530.1|15528.3|15521.3|15519.5|0
1768587300000|2026-01-16 18:15:00|15525.3|15523.5|15533.1|15531.3|15534.8|15533|15524.2|15522.4|0
1768587600000|2026-01-16 18:20:00|15533.2|15531.4|15544.6|15542.8|15544.6|15542.8|15531|15529.2|0
1768587900000|2026-01-16 18:25:00|15544.5|15542.7|15543.3|15541.5|15547.8|15546|15539.1|15537.3|0
1768588200000|2026-01-16 18:30:00|15543.1|15541.3|15551.1|15549.3|15553.7|15551.9|15540.7|15538.9|0
1768588500000|2026-01-16 18:35:00|15550.3|15548.5|15541.8|15540|15550.4|15548.6|15539.5|15537.7|0
1768588800000|2026-01-16 18:40:00|15541.2|15539.4|15544.9|15543.1|15544.9|15543.1|15537.9|15536.1|0
1768589100000|2026-01-16 18:45:00|15545|15543.2|15545|15543.2|15549.7|15547.9|15543.3|15541.5|0
1768589400000|2026-01-16 18:50:00|15545.2|15543.4|15544.4|15542.6|15547.4|15545.6|15539.9|15538.1|0
1768589700000|2026-01-16 18:55:00|15544.6|15542.8|15537.5|15535.7|15546|15544.2|15537.4|15535.6|0
1768590000000|2026-01-16 19:00:00|15537.2|15535.4|15548|15546.2|15548|15546.2|15534.4|15532.6|0
1768590300000|2026-01-16 19:05:00|15548.3|15546.5|15551.4|15549.6|15555.4|15553.6|15547.6|15545.8|0
1768590600000|2026-01-16 19:10:00|15550.9|15549.1|15521.3|15519.5|15550.9|15549.1|15518.5|15516.7|0
1768590900000|2026-01-16 19:15:00|15521.8|15520|15513.6|15511.8|15527.3|15525.5|15507.7|15505.9|0
1768591200000|2026-01-16 19:20:00|15513.5|15511.7|15517.1|15515.3|15523.8|15522|15513|15511.2|0
1768591500000|2026-01-16 19:25:00|15516.7|15514.9|15511.5|15509.7|15516.7|15514.9|15504.9|15503.1|0
1768591800000|2026-01-16 19:30:00|15511.1|15509.3|15514.9|15513.1|15526.9|15525.1|15510.4|15508.6|0
1768592100000|2026-01-16 19:35:00|15514.8|15513|15519.7|15517.9|15523.6|15521.8|15504.8|15503|0
1768592400000|2026-01-16 19:40:00|15520.5|15518.7|15522.7|15520.9|15532.4|15530.6|15519.8|15518|0
1768592700000|2026-01-16 19:45:00|15522.8|15521|15525|15523.2|15529.6|15527.8|15521.2|15519.4|0
1768593000000|2026-01-16 19:50:00|15525.9|15524.1|15540.3|15538.5|15542.1|15540.3|15524.2|15522.4|0
1768593300000|2026-01-16 19:55:00|15540.5|15538.7|15539.7|15537.9|15548.4|15546.6|15529.6|15527.8|0
1768593600000|2026-01-16 20:00:00|15540.3|15537.3|15539.7|15536.7|15549.4|15546.4|15536.7|15533.7|0
1768593900000|2026-01-16 20:05:00|15539.6|15536.6|15546.9|15543.9|15547.2|15544.2|15537.6|15534.6|0
1768594200000|2026-01-16 20:10:00|15546.8|15543.8|15551.3|15548.3|15556.6|15553.6|15546.8|15543.8|0
1768594500000|2026-01-16 20:15:00|15551.6|15548.6|15547.2|15544.2|15556|15553|15541.7|15538.7|0
1768594800000|2026-01-16 20:20:00|15547|15544|15552.1|15549.1|15552.8|15549.8|15542.8|15539.8|0
1768595100000|2026-01-16 20:25:00|15552.2|15549.2|15547.6|15544.6|15559.1|15556.1|15547.1|15544.1|0
1768595400000|2026-01-16 20:30:00|15545|15542|15534.8|15531.8|15545.4|15542.4|15532.7|15529.7|0
1768595700000|2026-01-16 20:35:00|15534.6|15531.6|15548.5|15545.5|15553.7|15550.7|15533.4|15530.4|0
1768596000000|2026-01-16 20:40:00|15548|15545|15539|15536|15549.3|15546.3|15536.4|15533.4|0
1768596300000|2026-01-16 20:45:00|15537.9|15534.9|15532|15529|15537.9|15534.9|15521.9|15518.9|0
1768596600000|2026-01-16 20:50:00|15532.1|15529.1|15536.9|15533.9|15540.8|15537.8|15509.6|15506.6|0
1768596900000|2026-01-16 20:55:00|15534.9|15531.9|15516.3|15513.3|15535.6|15532.6|15514.6|15511.6|0
1768597200000|2026-01-16 21:00:00|15516.4|15511.4|15516.4|15511.4|15516.4|15511.4|15516.4|15511.4|0
1768777200000|2026-01-18 23:00:00|15363.5|15358.5|15361.1|15356.1|15366.2|15361.2|15352.5|15347.5|0
1768777500000|2026-01-18 23:05:00|15360.6|15355.6|15370.7|15365.7|15380.2|15375.2|15358.8|15353.8|0
1768777800000|2026-01-18 23:10:00|15371|15366|15365.5|15360.5|15375.7|15370.7|15355.9|15350.9|0
1768778100000|2026-01-18 23:15:00|15366.3|15361.3|15360|15355|15367.3|15362.3|15342.8|15337.8|0
1768778400000|2026-01-18 23:20:00|15359.6|15354.6|15359.8|15354.8|15365.4|15360.4|15346.3|15341.3|0
1768778700000|2026-01-18 23:25:00|15359.9|15354.9|15366.3|15361.3|15372|15367|15353.4|15348.4|0
1768779000000|2026-01-18 23:30:00|15366|15361|15369.4|15364.4|15375.7|15370.7|15365.2|15360.2|0
1768779300000|2026-01-18 23:35:00|15369.5|15364.5|15369.4|15364.4|15374.7|15369.7|15362|15357|0
1768779600000|2026-01-18 23:40:00|15369.5|15364.5|15367.1|15362.1|15372|15367|15359.8|15354.8|0
1768779900000|2026-01-18 23:45:00|15367.4|15362.4|15358.7|15353.7|15367.4|15362.4|15357.1|15352.1|0
1768780200000|2026-01-18 23:50:00|15358.9|15353.9|15370.1|15365.1|15373.5|15368.5|15355.1|15350.1|0
1768780500000|2026-01-18 23:55:00|15370.9|15365.9|15384|15379|15384.2|15379.2|15370.6|15365.6|0
1768780800000|2026-01-19 00:00:00|15382.9|15377.9|15370.8|15365.8|15385.4|15380.4|15366.4|15361.4|0
1768781100000|2026-01-19 00:05:00|15370.5|15365.5|15369.9|15364.9|15374|15369|15360.5|15355.5|0
1768781400000|2026-01-19 00:10:00|15370|15365|15358.1|15353.1|15371.3|15366.3|15354.1|15349.1|0
1768781700000|2026-01-19 00:15:00|15358|15353|15347.8|15342.8|15358.1|15353.1|15329.8|15324.8|0
1768782000000|2026-01-19 00:20:00|15347.9|15342.9|15348.4|15343.4|15351|15346|15334.2|15329.2|0
1768782300000|2026-01-19 00:25:00|15348.6|15343.6|15331.4|15326.4|15350.6|15345.6|15330.8|15325.8|0
1768782600000|2026-01-19 00:30:00|15331.5|15326.5|15341.2|15336.2|15345.8|15340.8|15324.5|15319.5|0
1768782900000|2026-01-19 00:35:00|15341.7|15336.7|15363.1|15358.1|15367.8|15362.8|15336.3|15331.3|0
1768783200000|2026-01-19 00:40:00|15363.2|15358.2|15364|15359|15368.7|15363.7|15358|15353|0
1768783500000|2026-01-19 00:45:00|15364.1|15359.1|15369.6|15364.6|15369.6|15364.6|15354.6|15349.6|0
1768783800000|2026-01-19 00:50:00|15369.5|15364.5|15367.5|15362.5|15371|15366|15359.5|15354.5|0
1768784100000|2026-01-19 00:55:00|15367.7|15362.7|15358.2|15353.2|15368.4|15363.4|15354.3|15349.3|0
1768784400000|2026-01-19 01:00:00|15358.5|15353.5|15350.1|15345.1|15360.4|15355.4|15348.5|15343.5|0
1768784700000|2026-01-19 01:05:00|15350.2|15345.2|15356.7|15351.7|15359.4|15354.4|15344.1|15339.1|0
1768785000000|2026-01-19 01:10:00|15357.5|15352.5|15362.6|15357.6|15365.5|15360.5|15357|15352|0
1768785300000|2026-01-19 01:15:00|15361.6|15356.6|15360.8|15355.8|15371.9|15366.9|15354.5|15349.5|0
1768785600000|2026-01-19 01:20:00|15361.3|15356.3|15343.9|15338.9|15361.9|15356.9|15339.5|15334.5|0
1768785900000|2026-01-19 01:25:00|15343.8|15338.8|15344.3|15339.3|15347.1|15342.1|15339.6|15334.6|0
1768786200000|2026-01-19 01:30:00|15344.4|15339.4|15349.8|15344.8|15350.4|15345.4|15343.3|15338.3|0
1768786500000|2026-01-19 01:35:00|15350|15345|15350|15345|15353.4|15348.4|15344.9|15339.9|0
1768786800000|2026-01-19 01:40:00|15350.2|15345.2|15341.8|15336.8|15350.7|15345.7|15339.5|15334.5|0
1768787100000|2026-01-19 01:45:00|15341.9|15336.9|15344.7|15339.7|15347.6|15342.6|15338.4|15333.4|0
1768787400000|2026-01-19 01:50:00|15345.2|15340.2|15337.5|15332.5|15345.7|15340.7|15332.8|15327.8|0
1768787700000|2026-01-19 01:55:00|15337.4|15332.4|15337.7|15332.7|15341.6|15336.6|15330.6|15325.6|0
1768788000000|2026-01-19 02:00:00|15338.1|15333.1|15336.7|15331.7|15352.9|15347.9|15336|15331|0
1768788300000|2026-01-19 02:05:00|15336.8|15331.8|15342|15337|15343.2|15338.2|15333.9|15328.9|0
1768788600000|2026-01-19 02:10:00|15342.1|15337.1|15349.4|15344.4|15350|15345|15341.5|15336.5|0
1768788900000|2026-01-19 02:15:00|15349.1|15344.1|15350.6|15345.6|15351.5|15346.5|15343.9|15338.9|0
1768789200000|2026-01-19 02:20:00|15350.5|15345.5|15351.3|15346.3|15351.8|15346.8|15347.1|15342.1|0
1768789500000|2026-01-19 02:25:00|15351.1|15346.1|15347.3|15342.3|15351.7|15346.7|15346.1|15341.1|0
1768789800000|2026-01-19 02:30:00|15346.6|15341.6|15353.1|15348.1|15353.2|15348.2|15343.9|15338.9|0
1768790100000|2026-01-19 02:35:00|15353.2|15348.2|15354.5|15349.5|15357.1|15352.1|15352.1|15347.1|0
1768790400000|2026-01-19 02:40:00|15354.6|15349.6|15355.4|15350.4|15356.9|15351.9|15351.5|15346.5|0
1768790700000|2026-01-19 02:45:00|15355.3|15350.3|15356.6|15351.6|15359.1|15354.1|15352.2|15347.2|0
1768791000000|2026-01-19 02:50:00|15356.5|15351.5|15355.1|15350.1|15357.9|15352.9|15351.6|15346.6|0
1768791300000|2026-01-19 02:55:00|15355.2|15350.2|15357.2|15352.2|15358.5|15353.5|15354.6|15349.6|0
1768791600000|2026-01-19 03:00:00|15357.1|15352.1|15355.5|15350.5|15358.5|15353.5|15353.3|15348.3|0
1768791900000|2026-01-19 03:05:00|15355.6|15350.6|15348|15343|15355.9|15350.9|15346.3|15341.3|0
1768792200000|2026-01-19 03:10:00|15348.1|15343.1|15348.1|15343.1|15350.7|15345.7|15345.1|15340.1|0
1768792500000|2026-01-19 03:15:00|15348.2|15343.2|15347.3|15342.3|15351.4|15346.4|15344.8|15339.8|0
1768792800000|2026-01-19 03:20:00|15347.8|15342.8|15334.1|15329.1|15349.4|15344.4|15326.6|15321.6|0
1768793100000|2026-01-19 03:25:00|15334.8|15329.8|15334.1|15329.1|15337.8|15332.8|15326.6|15321.6|0
1768793400000|2026-01-19 03:30:00|15334.2|15329.2|15331.3|15326.3|15339.7|15334.7|15330.6|15325.6|0
1768793700000|2026-01-19 03:35:00|15331.5|15326.5|15340.6|15335.6|15341|15336|15328.6|15323.6|0
1768794000000|2026-01-19 03:40:00|15340.8|15335.8|15338.8|15333.8|15343|15338|15338.1|15333.1|0
1768794300000|2026-01-19 03:45:00|15338.7|15333.7|15330.3|15325.3|15339.4|15334.4|15327.2|15322.2|0
1768794600000|2026-01-19 03:50:00|15331.5|15326.5|15336.8|15331.8|15336.8|15331.8|15323.6|15318.6|0
1768794900000|2026-01-19 03:55:00|15337|15332|15338.2|15333.2|15341.8|15336.8|15336.4|15331.4|0
1768795200000|2026-01-19 04:00:00|15338|15333|15340.1|15335.1|15341.6|15336.6|15336.1|15331.1|0
1768795500000|2026-01-19 04:05:00|15340.2|15335.2|15331.1|15326.1|15340.7|15335.7|15329.8|15324.8|0
1768795800000|2026-01-19 04:10:00|15331.2|15326.2|15332.4|15327.4|15334.4|15329.4|15328.2|15323.2|0
1768796100000|2026-01-19 04:15:00|15332.2|15327.2|15330.9|15325.9|15335.4|15330.4|15330.1|15325.1|0
1768796400000|2026-01-19 04:20:00|15331.5|15326.5|15330.4|15325.4|15333.5|15328.5|15329.2|15324.2|0
1768796700000|2026-01-19 04:25:00|15330.5|15325.5|15339.2|15334.2|15340.3|15335.3|15330.5|15325.5|0
1768797000000|2026-01-19 04:30:00|15339.3|15334.3|15339.9|15334.9|15341.5|15336.5|15336.9|15331.9|0
1768797300000|2026-01-19 04:35:00|15339.8|15334.8|15341.8|15336.8|15342.1|15337.1|15338.3|15333.3|0
1768797600000|2026-01-19 04:40:00|15341.9|15336.9|15339.8|15334.8|15342.9|15337.9|15339.5|15334.5|0
1768797900000|2026-01-19 04:45:00|15339.7|15334.7|15337.8|15332.8|15340.2|15335.2|15337.7|15332.7|0
1768798200000|2026-01-19 04:50:00|15337.9|15332.9|15335.3|15330.3|15338.8|15333.8|15334.9|15329.9|0
1768798500000|2026-01-19 04:55:00|15335.1|15330.1|15333.3|15328.3|15335.4|15330.4|15330|15325|0
1768798800000|2026-01-19 05:00:00|15333.5|15328.5|15337.6|15332.6|15339|15334|15330.6|15325.6|0
1768799100000|2026-01-19 05:05:00|15337.8|15332.8|15334.3|15329.3|15338.3|15333.3|15329.1|15324.1|0
1768799400000|2026-01-19 05:10:00|15334.4|15329.4|15333.5|15328.5|15337.5|15332.5|15332.5|15327.5|0
1768799700000|2026-01-19 05:15:00|15333.4|15328.4|15333.5|15328.5|15334.4|15329.4|15327.1|15322.1|0
1768800000000|2026-01-19 05:20:00|15333.6|15328.6|15347.4|15342.4|15347.5|15342.5|15333.4|15328.4|0
1768800300000|2026-01-19 05:25:00|15347.9|15342.9|15355.5|15350.5|15355.6|15350.6|15347.8|15342.8|0
1768800600000|2026-01-19 05:30:00|15355.6|15350.6|15346.8|15341.8|15358.4|15353.4|15345.5|15340.5|0
1768800900000|2026-01-19 05:35:00|15346.7|15341.7|15350.2|15345.2|15352.1|15347.1|15345.6|15340.6|0
1768801200000|2026-01-19 05:40:00|15350.1|15345.1|15348.9|15343.9|15351.2|15346.2|15347.8|15342.8|0
1768801500000|2026-01-19 05:45:00|15348.8|15343.8|15349|15344|15349.5|15344.5|15345.8|15340.8|0
1768801800000|2026-01-19 05:50:00|15348.9|15343.9|15343|15338|15350.9|15345.9|15341.9|15336.9|0
1768802100000|2026-01-19 05:55:00|15343.2|15338.2|15342|15337|15345|15340|15341.1|15336.1|0
1768802400000|2026-01-19 06:00:00|15341.3|15336.3|15345.5|15340.5|15348.2|15343.2|15340.4|15335.4|0
1768802700000|2026-01-19 06:05:00|15345.6|15340.6|15352.1|15347.1|15352.4|15347.4|15345.5|15340.5|0
1768803000000|2026-01-19 06:10:00|15352.5|15347.5|15351.5|15346.5|15352.7|15347.7|15349.2|15344.2|0
1768803300000|2026-01-19 06:15:00|15351.3|15346.3|15347.5|15342.5|15351.9|15346.9|15347|15342|0
1768803600000|2026-01-19 06:20:00|15347.6|15342.6|15344.7|15339.7|15352.4|15347.4|15343.1|15338.1|0
1768803900000|2026-01-19 06:25:00|15344.6|15339.6|15346.3|15341.3|15347.7|15342.7|15344.6|15339.6|0
1768804200000|2026-01-19 06:30:00|15348.2|15343.2|15353.8|15348.8|15355.2|15350.2|15347.8|15342.8|0
1768804500000|2026-01-19 06:35:00|15353.9|15348.9|15350.7|15345.7|15353.9|15348.9|15348.5|15343.5|0
1768804800000|2026-01-19 06:40:00|15350.6|15345.6|15349.6|15344.6|15351.4|15346.4|15342.2|15337.2|0
1768805100000|2026-01-19 06:45:00|15349.5|15344.5|15353.8|15348.8|15354.5|15349.5|15346.9|15341.9|0
1768805400000|2026-01-19 06:50:00|15353.9|15348.9|15344|15339|15354.5|15349.5|15343.7|15338.7|0
1768805700000|2026-01-19 06:55:00|15342.7|15337.7|15336.2|15331.2|15343.4|15338.4|15333.6|15328.6|0
1768806000000|2026-01-19 07:00:00|15336.1|15331.1|15328.6|15323.6|15341.1|15336.1|15326.3|15321.3|0
1768806300000|2026-01-19 07:05:00|15328|15323|15322.5|15317.5|15332.1|15327.1|15320.6|15315.6|0
1768806600000|2026-01-19 07:10:00|15321.8|15316.8|15334.1|15329.1|15335.6|15330.6|15313.9|15308.9|0
1768806900000|2026-01-19 07:15:00|15334.2|15329.2|15325.5|15320.5|15336.2|15331.2|15324.8|15319.8|0
1768807200000|2026-01-19 07:20:00|15325.4|15320.4|15330.9|15325.9|15332.2|15327.2|15321.1|15316.1|0
1768807500000|2026-01-19 07:25:00|15331|15326|15320.5|15315.5|15335|15330|15320.5|15315.5|0
1768807800000|2026-01-19 07:30:00|15319.9|15314.9|15316.3|15311.3|15326.1|15321.1|15311.5|15306.5|0
1768808100000|2026-01-19 07:35:00|15315.5|15310.5|15305.3|15300.3|15315.5|15310.5|15304.6|15299.6|0
1768808400000|2026-01-19 07:40:00|15305.1|15300.1|15299.7|15294.7|15310.6|15305.6|15297.9|15292.9|0
1768808700000|2026-01-19 07:45:00|15299.5|15294.5|15312.3|15307.3|15313.1|15308.1|15298.2|15293.2|0
1768809000000|2026-01-19 07:50:00|15312.2|15307.2|15312.4|15307.4|15314.6|15309.6|15301.5|15296.5|0
1768809300000|2026-01-19 07:55:00|15312.5|15307.5|15314.6|15309.6|15314.6|15309.6|15304|15299|0
1768809600000|2026-01-19 08:00:00|15314.5|15309.5|15320.2|15315.2|15332.9|15327.9|15314.5|15309.5|0
1768809900000|2026-01-19 08:05:00|15320|15315|15320.4|15315.4|15321.4|15316.4|15312.4|15307.4|0
1768810200000|2026-01-19 08:10:00|15321.3|15316.3|15318|15313|15331.8|15326.8|15316.5|15311.5|0
1768810500000|2026-01-19 08:15:00|15318.2|15313.2|15332.3|15327.3|15337.6|15332.6|15314.1|15309.1|0
1768810800000|2026-01-19 08:20:00|15332.6|15327.6|15345.6|15340.6|15350.1|15345.1|15331.4|15326.4|0
1768811100000|2026-01-19 08:25:00|15345.5|15340.5|15334.9|15329.9|15347.5|15342.5|15333.5|15328.5|0
1768811400000|2026-01-19 08:30:00|15334.6|15329.6|15340.6|15335.6|15340.9|15335.9|15333.2|15328.2|0
1768811700000|2026-01-19 08:35:00|15340|15335|15351.5|15346.5|15353.2|15348.2|15339.6|15334.6|0
1768812000000|2026-01-19 08:40:00|15351.6|15346.6|15332.5|15327.5|15352.3|15347.3|15332|15327|0
1768812300000|2026-01-19 08:45:00|15332.4|15327.4|15335.5|15330.5|15338.7|15333.7|15329.4|15324.4|0
1768812600000|2026-01-19 08:50:00|15335.3|15330.3|15342.8|15337.8|15342.8|15337.8|15335.3|15330.3|0
1768812900000|2026-01-19 08:55:00|15342.7|15337.7|15340.5|15335.5|15344.2|15339.2|15336.1|15331.1|0
1768813200000|2026-01-19 09:00:00|15341|15336|15330.6|15325.6|15344.1|15339.1|15330.4|15325.4|0
1768813500000|2026-01-19 09:05:00|15330.3|15325.3|15320.7|15315.7|15330.9|15325.9|15318.6|15313.6|0
1768813800000|2026-01-19 09:10:00|15320.5|15315.5|15311.4|15306.4|15323.7|15318.7|15304.8|15299.8|0
1768814100000|2026-01-19 09:15:00|15312|15307|15299|15294|15321.7|15316.7|15296.2|15291.2|0
1768814400000|2026-01-19 09:20:00|15298.6|15293.6|15295.4|15290.4|15314.1|15309.1|15295.4|15290.4|0
1768814700000|2026-01-19 09:25:00|15296|15291|15297.2|15292.2|15304.6|15299.6|15280.4|15275.4|0
1768815000000|2026-01-19 09:30:00|15297.1|15292.1|15284.9|15279.9|15304.4|15299.4|15277.6|15272.6|0
1768815300000|2026-01-19 09:35:00|15284.6|15279.6|15270.5|15265.5|15286.8|15281.8|15266.9|15261.9|0
1768815600000|2026-01-19 09:40:00|15270.4|15265.4|15269.9|15264.9|15276.2|15271.2|15262.1|15257.1|0
1768815900000|2026-01-19 09:45:00|15269.7|15264.7|15281.1|15276.1|15282.4|15277.4|15269.6|15264.6|0
1768816200000|2026-01-19 09:50:00|15281.4|15276.4|15273.3|15268.3|15285.6|15280.6|15270.3|15265.3|0
1768816500000|2026-01-19 09:55:00|15274.4|15269.4|15268.2|15263.2|15277|15272|15259.4|15254.4|0
1768816800000|2026-01-19 10:00:00|15268.3|15263.3|15272.2|15267.2|15272.4|15267.4|15253.3|15248.3|0
1768817100000|2026-01-19 10:05:00|15271.6|15266.6|15275.8|15270.8|15280.2|15275.2|15266|15261|0
1768817400000|2026-01-19 10:10:00|15275.9|15270.9|15277.7|15272.7|15280.1|15275.1|15267.7|15262.7|0
1768817700000|2026-01-19 10:15:00|15277.8|15272.8|15280.8|15275.8|15285.1|15280.1|15273|15268|0
1768818000000|2026-01-19 10:20:00|15280.5|15275.5|15284.2|15279.2|15286.8|15281.8|15277.5|15272.5|0
1768818300000|2026-01-19 10:25:00|15283.8|15278.8|15284.7|15279.7|15289.7|15284.7|15283.3|15278.3|0
1768818600000|2026-01-19 10:30:00|15284.9|15279.9|15270.6|15265.6|15286.5|15281.5|15268.5|15263.5|0
1768818900000|2026-01-19 10:35:00|15270.8|15265.8|15272.7|15267.7|15277.5|15272.5|15265|15260|0
1768819200000|2026-01-19 10:40:00|15272.6|15267.6|15263.1|15258.1|15272.9|15267.9|15260.5|15255.5|0
1768819500000|2026-01-19 10:45:00|15263.4|15258.4|15268.3|15263.3|15270|15265|15258.2|15253.2|0
1768819800000|2026-01-19 10:50:00|15268.2|15263.2|15265.8|15260.8|15275.1|15270.1|15264.5|15259.5|0
1768820100000|2026-01-19 10:55:00|15265.7|15260.7|15260.5|15255.5|15269.6|15264.6|15260.1|15255.1|0
1768820400000|2026-01-19 11:00:00|15260|15255|15264.9|15259.9|15266.3|15261.3|15258.6|15253.6|0
1768820700000|2026-01-19 11:05:00|15264.7|15259.7|15260.7|15255.7|15267.5|15262.5|15257.7|15252.7|0
1768821000000|2026-01-19 11:10:00|15260.5|15255.5|15268.3|15263.3|15269|15264|15257.3|15252.3|0
1768821300000|2026-01-19 11:15:00|15268.5|15263.5|15272.2|15267.2|15273|15268|15266.2|15261.2|0
1768821600000|2026-01-19 11:20:00|15272.1|15267.1|15283.2|15278.2|15285.3|15280.3|15271.2|15266.2|0
1768821900000|2026-01-19 11:25:00|15283|15278|15289.5|15284.5|15289.7|15284.7|15282.7|15277.7|0
1768822200000|2026-01-19 11:30:00|15289.4|15284.4|15283.2|15278.2|15291.7|15286.7|15281.3|15276.3|0
1768822500000|2026-01-19 11:35:00|15283.3|15278.3|15284.6|15279.6|15288.2|15283.2|15280.5|15275.5|0
1768822800000|2026-01-19 11:40:00|15284.5|15279.5|15277.9|15272.9|15285.1|15280.1|15276.1|15271.1|0
1768823100000|2026-01-19 11:45:00|15277.8|15272.8|15273.1|15268.1|15280.4|15275.4|15272.3|15267.3|0
1768823400000|2026-01-19 11:50:00|15273.2|15268.2|15268.1|15263.1|15274.2|15269.2|15267.6|15262.6|0
1768823700000|2026-01-19 11:55:00|15267.9|15262.9|15274.6|15269.6|15276.9|15271.9|15267.9|15262.9|0
1768824000000|2026-01-19 12:00:00|15274.1|15269.1|15263.2|15258.2|15274.1|15269.1|15262.5|15257.5|0
1768824300000|2026-01-19 12:05:00|15263.5|15258.5|15271.4|15266.4|15272.1|15267.1|15262.2|15257.2|0
1768824600000|2026-01-19 12:10:00|15271.9|15266.9|15275.8|15270.8|15280.1|15275.1|15271.7|15266.7|0
1768824900000|2026-01-19 12:15:00|15275.9|15270.9|15282.8|15277.8|15285.8|15280.8|15274.3|15269.3|0
1768825200000|2026-01-19 12:20:00|15283.6|15278.6|15279.4|15274.4|15285.6|15280.6|15277.5|15272.5|0
1768825500000|2026-01-19 12:25:00|15279.5|15274.5|15283|15278|15284.6|15279.6|15278.9|15273.9|0
1768825800000|2026-01-19 12:30:00|15282.8|15277.8|15281.2|15276.2|15286.7|15281.7|15277|15272|0
1768826100000|2026-01-19 12:35:00|15281.5|15276.5|15294.9|15289.9|15296.8|15291.8|15279.5|15274.5|0
1768826400000|2026-01-19 12:40:00|15295.8|15290.8|15306.2|15301.2|15308.2|15303.2|15294.8|15289.8|0
1768826700000|2026-01-19 12:45:00|15306.3|15301.3|15300.5|15295.5|15312|15307|15299.1|15294.1|0
1768827000000|2026-01-19 12:50:00|15300.4|15295.4|15301.9|15296.9|15304.3|15299.3|15296.6|15291.6|0
1768827300000|2026-01-19 12:55:00|15302.1|15297.1|15299.2|15294.2|15302.6|15297.6|15297.8|15292.8|0
1768827600000|2026-01-19 13:00:00|15299.4|15294.4|15297.3|15292.3|15301.6|15296.6|15295|15290|0
1768827900000|2026-01-19 13:05:00|15296.8|15291.8|15304.9|15299.9|15304.9|15299.9|15296.8|15291.8|0
1768828200000|2026-01-19 13:10:00|15304.8|15299.8|15292.6|15287.6|15309.5|15304.5|15292.2|15287.2|0
1768828500000|2026-01-19 13:15:00|15292.9|15287.9|15281.7|15276.7|15294.2|15289.2|15279.3|15274.3|0
1768828800000|2026-01-19 13:20:00|15281.9|15276.9|15283.3|15278.3|15284.6|15279.6|15270.1|15265.1|0
1768829100000|2026-01-19 13:25:00|15283|15278|15279.7|15274.7|15289.5|15284.5|15279|15274|0
1768829400000|2026-01-19 13:30:00|15279.9|15274.9|15288.1|15283.1|15290.2|15285.2|15274.4|15269.4|0
1768829700000|2026-01-19 13:35:00|15288.5|15283.5|15295.6|15290.6|15298.4|15293.4|15287.3|15282.3|0
1768830000000|2026-01-19 13:40:00|15295.4|15290.4|15294.2|15289.2|15300.2|15295.2|15292.1|15287.1|0
1768830300000|2026-01-19 13:45:00|15294.1|15289.1|15296|15291|15298.1|15293.1|15292.5|15287.5|0
1768830600000|2026-01-19 13:50:00|15295.9|15290.9|15297.5|15292.5|15299.2|15294.2|15293.5|15288.5|0
1768830900000|2026-01-19 13:55:00|15297.4|15292.4|15293.8|15288.8|15302|15297|15292.7|15287.7|0
1768831200000|2026-01-19 14:00:00|15294.3|15289.3|15295.4|15290.4|15310.8|15305.8|15286.5|15281.5|0
1768831500000|2026-01-19 14:05:00|15295.6|15290.6|15289.6|15284.6|15296|15291|15284.9|15279.9|0
1768831800000|2026-01-19 14:10:00|15289|15284|15286|15281|15293.7|15288.7|15284.4|15279.4|0
1768832100000|2026-01-19 14:15:00|15285.8|15280.8|15278.9|15273.9|15289.4|15284.4|15275.3|15270.3|0
1768832400000|2026-01-19 14:20:00|15279.1|15274.1|15275.2|15270.2|15279.7|15274.7|15273.9|15268.9|0
1768832700000|2026-01-19 14:25:00|15275.3|15270.3|15275.9|15270.9|15277.5|15272.5|15268.7|15263.7|0
1768833000000|2026-01-19 14:30:00|15273.8|15268.8|15259|15254|15277.8|15272.8|15254.1|15249.1|0
1768833300000|2026-01-19 14:35:00|15258.7|15253.7|15249.4|15244.4|15258.7|15253.7|15247.3|15242.3|0
1768833600000|2026-01-19 14:40:00|15249.2|15244.2|15245.2|15240.2|15253.9|15248.9|15242.5|15237.5|0
1768833900000|2026-01-19 14:45:00|15245.1|15240.1|15256.1|15251.1|15257.8|15252.8|15240.3|15235.3|0
1768834200000|2026-01-19 14:50:00|15255.9|15250.9|15273.5|15268.5|15274.4|15269.4|15254|15249|0
1768834500000|2026-01-19 14:55:00|15273.3|15268.3|15291|15286|15291.9|15286.9|15272.4|15267.4|0
1768834800000|2026-01-19 15:00:00|15293|15288|15303.2|15298.2|15303.5|15298.5|15288.5|15283.5|0
1768835100000|2026-01-19 15:05:00|15302.7|15297.7|15296.2|15291.2|15308.5|15303.5|15294.9|15289.9|0
1768835400000|2026-01-19 15:10:00|15296.6|15291.6|15296.2|15291.2|15298.8|15293.8|15289.9|15284.9|0
1768835700000|2026-01-19 15:15:00|15296.4|15291.4|15287.1|15282.1|15298.4|15293.4|15284.2|15279.2|0
1768836000000|2026-01-19 15:20:00|15287|15282|15279.1|15274.1|15287.2|15282.2|15272.5|15267.5|0
1768836300000|2026-01-19 15:25:00|15278.4|15273.4|15291.8|15286.8|15298.9|15293.9|15278|15273|0
1768836600000|2026-01-19 15:30:00|15291.7|15286.7|15300.8|15295.8|15300.8|15295.8|15285.9|15280.9|0
1768836900000|2026-01-19 15:35:00|15301.1|15296.1|15288.8|15283.8|15301.9|15296.9|15279.5|15274.5|0
1768837200000|2026-01-19 15:40:00|15288.6|15283.6|15293.9|15288.9|15296.4|15291.4|15286.6|15281.6|0
1768837500000|2026-01-19 15:45:00|15294|15289|15296.7|15291.7|15298.6|15293.6|15292.9|15287.9|0
1768837800000|2026-01-19 15:50:00|15296.5|15291.5|15290.9|15285.9|15300.5|15295.5|15283.4|15278.4|0
1768838100000|2026-01-19 15:55:00|15291.5|15286.5|15296.1|15291.1|15296.3|15291.3|15284.1|15279.1|0
1768838400000|2026-01-19 16:00:00|15297.1|15292.1|15308.6|15303.6|15308.8|15303.8|15293.5|15288.5|0
1768838700000|2026-01-19 16:05:00|15308.7|15303.7|15316.6|15311.6|15317.6|15312.6|15308.7|15303.7|0
1768839000000|2026-01-19 16:10:00|15316.7|15311.7|15331.3|15326.3|15331.4|15326.4|15316.3|15311.3|0
1768839300000|2026-01-19 16:15:00|15332|15327|15330.7|15325.7|15334.1|15329.1|15328.1|15323.1|0
1768839600000|2026-01-19 16:20:00|15330.9|15325.9|15315.3|15310.3|15333.7|15328.7|15315.2|15310.2|0
1768839900000|2026-01-19 16:25:00|15315.2|15310.2|15302.8|15297.8|15315.2|15310.2|15297.3|15292.3|0
1768840200000|2026-01-19 16:30:00|15303.4|15298.4|15311|15306|15312.8|15307.8|15302.3|15297.3|0
1768840500000|2026-01-19 16:35:00|15311.7|15306.7|15327|15322|15329.1|15324.1|15306.5|15301.5|0
1768840800000|2026-01-19 16:40:00|15327.1|15322.1|15326.3|15321.3|15327.6|15322.6|15321.8|15316.8|0
1768841100000|2026-01-19 16:45:00|15326.1|15321.1|15328.4|15323.4|15333.7|15328.7|15326.1|15321.1|0
1768841400000|2026-01-19 16:50:00|15328.5|15323.5|15332.5|15327.5|15333.5|15328.5|15328.2|15323.2|0
1768841700000|2026-01-19 16:55:00|15332.4|15327.4|15330.8|15325.8|15333.7|15328.7|15328.1|15323.1|0
1768842000000|2026-01-19 17:00:00|15331.1|15326.1|15335.4|15330.4|15336.4|15331.4|15326.9|15321.9|0
1768842300000|2026-01-19 17:05:00|15335.1|15330.1|15339.5|15334.5|15343.3|15338.3|15334.3|15329.3|0
1768842600000|2026-01-19 17:10:00|15339.4|15334.4|15337.2|15332.2|15342.1|15337.1|15336.5|15331.5|0
1768842900000|2026-01-19 17:15:00|15337.3|15332.3|15337.8|15332.8|15339.7|15334.7|15335.2|15330.2|0
1768843200000|2026-01-19 17:20:00|15337.6|15332.6|15349.8|15344.8|15349.8|15344.8|15337.4|15332.4|0
1768843500000|2026-01-19 17:25:00|15350|15345|15350.8|15345.8|15352.1|15347.1|15346.4|15341.4|0
1768843800000|2026-01-19 17:30:00|15350.6|15345.6|15349.5|15344.5|15353.7|15348.7|15348.8|15343.8|0
1768844100000|2026-01-19 17:35:00|15349.6|15344.6|15343.9|15338.9|15349.9|15344.9|15340.8|15335.8|0
1768844400000|2026-01-19 17:40:00|15344.3|15339.3|15350.4|15345.4|15350.9|15345.9|15341.1|15336.1|0
1768844700000|2026-01-19 17:45:00|15350.5|15345.5|15344.8|15339.8|15355.9|15350.9|15343.1|15338.1|0
1768845000000|2026-01-19 17:50:00|15345.1|15340.1|15346.6|15341.6|15349.1|15344.1|15343.4|15338.4|0
1768845300000|2026-01-19 17:55:00|15346.7|15341.7|15343.2|15338.2|15352.7|15347.7|15342.5|15337.5|0
1768845600000|2026-01-19 18:00:00|15344.7|15339.7|15344.1|15339.1|15344.8|15339.8|15341.1|15336.1|0
1768845900000|2026-01-19 18:05:00|15344.2|15339.2|15345.6|15340.6|15345.6|15340.6|15344.1|15339.1|0
1768846200000|2026-01-19 18:10:00|15345.9|15340.9|15343.3|15338.3|15346|15341|15343.1|15338.1|0
1768846500000|2026-01-19 18:15:00|15343.4|15338.4|15339.7|15334.7|15343.4|15338.4|15339.5|15334.5|0
1768846800000|2026-01-19 18:20:00|15339.6|15334.6|15342|15337|15342.3|15337.3|15339.6|15334.6|0
1768847100000|2026-01-19 18:25:00|15344.5|15339.5|15339|15334|15344.9|15339.9|15339|15334|0
1768847400000|2026-01-19 18:30:00|15339.1|15334.1|15342.5|15337.5|15342.6|15337.6|15339|15334|0
1768847700000|2026-01-19 18:35:00|15342.6|15337.6|15345|15340|15345.4|15340.4|15342.6|15337.6|0
1768848000000|2026-01-19 18:40:00|15342.6|15337.6|15342.2|15337.2|15342.6|15337.6|15342.2|15337.2|0
1768848300000|2026-01-19 18:45:00|15342.5|15337.5|15341.9|15336.9|15342.5|15337.5|15341.8|15336.8|0
1768848600000|2026-01-19 18:50:00|15341.8|15336.8|15344.6|15339.6|15344.6|15339.6|15341.6|15336.6|0
1768848900000|2026-01-19 18:55:00|15344.7|15339.7|15344.5|15339.5|15344.7|15339.7|15344.4|15339.4|0
1768849200000|2026-01-19 19:00:00|15344.4|15339.4|15343.3|15338.3|15344.4|15339.4|15341.4|15336.4|0
1768849500000|2026-01-19 19:05:00|15343.4|15338.4|15345.9|15340.9|15346.1|15341.1|15343.3|15338.3|0
1768849800000|2026-01-19 19:10:00|15345.8|15340.8|15342.9|15337.9|15345.8|15340.8|15342.9|15337.9|0
1768850100000|2026-01-19 19:15:00|15343|15338|15345.6|15340.6|15345.7|15340.7|15343|15338|0
1768850400000|2026-01-19 19:20:00|15345.5|15340.5|15345.8|15340.8|15345.8|15340.8|15345.5|15340.5|0
1768850700000|2026-01-19 19:25:00|15345.7|15340.7|15345.6|15340.6|15345.8|15340.8|15345.6|15340.6|0
1768851000000|2026-01-19 19:30:00|15346.3|15341.3|15346.2|15341.2|15346.3|15341.3|15346.2|15341.2|0
1768851300000|2026-01-19 19:35:00|15346.1|15341.1|15345.8|15340.8|15348.9|15343.9|15345.8|15340.8|0
1768851600000|2026-01-19 19:40:00|15345.7|15340.7|15346.5|15341.5|15346.5|15341.5|15345.7|15340.7|0
1768851900000|2026-01-19 19:45:00|15346.4|15341.4|15346.4|15341.4|15346.4|15341.4|15346.4|15341.4|0
1768852500000|2026-01-19 19:55:00|15346.3|15341.3|15343.2|15338.2|15346.3|15341.3|15343.2|15338.2|0
1768852800000|2026-01-19 20:00:00|15343.3|15338.3|15343.1|15338.1|15343.3|15338.3|15343.1|15338.1|0
1768853100000|2026-01-19 20:05:00|15343|15338|15343|15338|15343|15338|15343|15338|0
1768853400000|2026-01-19 20:10:00|15342.6|15337.6|15342.3|15337.3|15342.6|15337.6|15342.3|15337.3|0
1768853700000|2026-01-19 20:15:00|15342.2|15337.2|15342.2|15337.2|15343.5|15338.5|15339.5|15334.5|0
1768854000000|2026-01-19 20:20:00|15342.3|15337.3|15339.6|15334.6|15342.4|15337.4|15339.6|15334.6|0
1768854300000|2026-01-19 20:25:00|15339.8|15334.8|15342.6|15337.6|15342.6|15337.6|15339.8|15334.8|0
1768854600000|2026-01-19 20:30:00|15342.5|15337.5|15342.5|15337.5|15342.5|15337.5|15339.7|15334.7|0
1768854900000|2026-01-19 20:35:00|15342.4|15337.4|15340.1|15335.1|15342.8|15337.8|15339.7|15334.7|0
1768855200000|2026-01-19 20:40:00|15339.6|15334.6|15342.3|15337.3|15342.3|15337.3|15339.6|15334.6|0
1768855500000|2026-01-19 20:45:00|15342.4|15337.4|15339.8|15334.8|15342.4|15337.4|15339.5|15334.5|0
1768855800000|2026-01-19 20:50:00|15339.6|15334.6|15339.7|15334.7|15342.2|15337.2|15339.3|15334.3|0
1768856100000|2026-01-19 20:55:00|15339.8|15334.8|15336.4|15331.4|15342.5|15337.5|15333.5|15328.5|0
1768863600000|2026-01-19 23:00:00|15341.1|15336.1|15338.8|15333.8|15345.1|15340.1|15333.7|15328.7|0
1768863900000|2026-01-19 23:05:00|15338.7|15333.7|15336.7|15331.7|15343|15338|15329.6|15324.6|0
1768864200000|2026-01-19 23:10:00|15336.6|15331.6|15329|15324|15338.1|15333.1|15327.9|15322.9|0
1768864500000|2026-01-19 23:15:00|15329.1|15324.1|15336|15331|15337.2|15332.2|15323.9|15318.9|0
1768864800000|2026-01-19 23:20:00|15336.2|15331.2|15328.3|15323.3|15337.3|15332.3|15328.3|15323.3|0
1768865100000|2026-01-19 23:25:00|15328.4|15323.4|15337.2|15332.2|15337.8|15332.8|15328.4|15323.4|0
1768865400000|2026-01-19 23:30:00|15338|15333|15343.5|15338.5|15345.6|15340.6|15336.4|15331.4|0
1768865700000|2026-01-19 23:35:00|15343.9|15338.9|15340.5|15335.5|15344.4|15339.4|15338.8|15333.8|0
1768866000000|2026-01-19 23:40:00|15340.6|15335.6|15335.4|15330.4|15341.6|15336.6|15332.3|15327.3|0
1768866300000|2026-01-19 23:45:00|15335.5|15330.5|15341.8|15336.8|15342.7|15337.7|15334|15329|0
1768866600000|2026-01-19 23:50:00|15341.9|15336.9|15329.6|15324.6|15343.7|15338.7|15328.5|15323.5|0
1768866900000|2026-01-19 23:55:00|15329.8|15324.8|15331.2|15326.2|15333.9|15328.9|15327.3|15322.3|0
1768867200000|2026-01-20 00:00:00|15331.7|15326.7|15324.7|15319.7|15332.3|15327.3|15320.2|15315.2|0
1768867500000|2026-01-20 00:05:00|15325.4|15320.4|15312|15307|15326.1|15321.1|15312|15307|0
1768867800000|2026-01-20 00:10:00|15311.7|15306.7|15312.1|15307.1|15318.5|15313.5|15308.7|15303.7|0
1768868100000|2026-01-20 00:15:00|15311.9|15306.9|15311.5|15306.5|15313|15308|15303.4|15298.4|0
1768868400000|2026-01-20 00:20:00|15311.3|15306.3|15307.2|15302.2|15312.8|15307.8|15304.7|15299.7|0
1768868700000|2026-01-20 00:25:00|15307.1|15302.1|15300.2|15295.2|15307.4|15302.4|15295.6|15290.6|0
1768869000000|2026-01-20 00:30:00|15300.3|15295.3|15312.9|15307.9|15316.5|15311.5|15299|15294|0
1768869300000|2026-01-20 00:35:00|15313.2|15308.2|15336.3|15331.3|15342.1|15337.1|15313.2|15308.2|0
1768869600000|2026-01-20 00:40:00|15336|15331|15344.2|15339.2|15347.6|15342.6|15336|15331|0
1768869900000|2026-01-20 00:45:00|15344.3|15339.3|15338.7|15333.7|15347.4|15342.4|15338.6|15333.6|0
1768870200000|2026-01-20 00:50:00|15338.9|15333.9|15336.8|15331.8|15340.7|15335.7|15335.2|15330.2|0
1768870500000|2026-01-20 00:55:00|15337|15332|15319.5|15314.5|15338.7|15333.7|15313|15308|0
1768870800000|2026-01-20 01:00:00|15319.9|15314.9|15338.4|15333.4|15339.1|15334.1|15319.9|15314.9|0
1768871100000|2026-01-20 01:05:00|15338.3|15333.3|15329.8|15324.8|15343.4|15338.4|15327.7|15322.7|0
1768871400000|2026-01-20 01:10:00|15329.9|15324.9|15340.9|15335.9|15343.5|15338.5|15322.6|15317.6|0
1768871700000|2026-01-20 01:15:00|15341|15336|15344.1|15339.1|15344.5|15339.5|15337|15332|0
1768872000000|2026-01-20 01:20:00|15344|15339|15352|15347|15354.1|15349.1|15341.5|15336.5|0
1768872300000|2026-01-20 01:25:00|15352.1|15347.1|15358.1|15353.1|15359.8|15354.8|15351.2|15346.2|0
1768872600000|2026-01-20 01:30:00|15357.9|15352.9|15357.5|15352.5|15360.8|15355.8|15354.9|15349.9|0
1768872900000|2026-01-20 01:35:00|15357.2|15352.2|15355.5|15350.5|15361.9|15356.9|15354.9|15349.9|0
1768873200000|2026-01-20 01:40:00|15355.2|15350.2|15356|15351|15359.7|15354.7|15353.8|15348.8|0
1768873500000|2026-01-20 01:45:00|15356.2|15351.2|15361.6|15356.6|15366|15361|15355.4|15350.4|0
1768873800000|2026-01-20 01:50:00|15361.3|15356.3|15357.5|15352.5|15362.6|15357.6|15356|15351|0
1768874100000|2026-01-20 01:55:00|15357.6|15352.6|15357.6|15352.6|15359.3|15354.3|15354.9|15349.9|0
1768874400000|2026-01-20 02:00:00|15357.9|15352.9|15359.4|15354.4|15367.5|15362.5|15357.7|15352.7|0
1768874700000|2026-01-20 02:05:00|15359.2|15354.2|15358|15353|15359.8|15354.8|15353|15348|0
1768875000000|2026-01-20 02:10:00|15358.2|15353.2|15355.9|15350.9|15362.1|15357.1|15354.4|15349.4|0
1768875300000|2026-01-20 02:15:00|15356|15351|15348.2|15343.2|15356.7|15351.7|15347.8|15342.8|0
1768875600000|2026-01-20 02:20:00|15348.1|15343.1|15341.7|15336.7|15350|15345|15339|15334|0
1768875900000|2026-01-20 02:25:00|15341.8|15336.8|15349.4|15344.4|15349.4|15344.4|15339.5|15334.5|0
1768876200000|2026-01-20 02:30:00|15349.5|15344.5|15361.8|15356.8|15364.5|15359.5|15349.5|15344.5|0
1768876500000|2026-01-20 02:35:00|15361.6|15356.6|15361.5|15356.5|15365.9|15360.9|15361.2|15356.2|0
1768876800000|2026-01-20 02:40:00|15362|15357|15363.5|15358.5|15365.2|15360.2|15359.2|15354.2|0
1768877100000|2026-01-20 02:45:00|15364|15359|15365.6|15360.6|15369.4|15364.4|15361.1|15356.1|0
1768877400000|2026-01-20 02:50:00|15365.5|15360.5|15364.9|15359.9|15367.5|15362.5|15360.6|15355.6|0
1768877700000|2026-01-20 02:55:00|15364.6|15359.6|15360.6|15355.6|15365.9|15360.9|15360.2|15355.2|0
1768878000000|2026-01-20 03:00:00|15360.5|15355.5|15351.2|15346.2|15362.1|15357.1|15350.7|15345.7|0
1768878300000|2026-01-20 03:05:00|15351.3|15346.3|15350.4|15345.4|15351.3|15346.3|15345.8|15340.8|0
1768878600000|2026-01-20 03:10:00|15350.7|15345.7|15354.6|15349.6|15357.8|15352.8|15350|15345|0
1768878900000|2026-01-20 03:15:00|15354.5|15349.5|15355.3|15350.3|15356.6|15351.6|15353.2|15348.2|0
1768879200000|2026-01-20 03:20:00|15355.4|15350.4|15349.7|15344.7|15356.8|15351.8|15347.7|15342.7|0
1768879500000|2026-01-20 03:25:00|15349.8|15344.8|15349.1|15344.1|15352.1|15347.1|15346.1|15341.1|0
1768879800000|2026-01-20 03:30:00|15348.6|15343.6|15345.5|15340.5|15350.4|15345.4|15342.2|15337.2|0
1768880100000|2026-01-20 03:35:00|15345.7|15340.7|15344.8|15339.8|15349.3|15344.3|15343|15338|0
1768880400000|2026-01-20 03:40:00|15344.6|15339.6|15342.4|15337.4|15346.6|15341.6|15341.1|15336.1|0
1768880700000|2026-01-20 03:45:00|15342.5|15337.5|15346.9|15341.9|15349.9|15344.9|15342.3|15337.3|0
1768881000000|2026-01-20 03:50:00|15347|15342|15341|15336|15348.1|15343.1|15339.8|15334.8|0
1768881300000|2026-01-20 03:55:00|15341.6|15336.6|15344|15339|15346.4|15341.4|15341.6|15336.6|0
1768881600000|2026-01-20 04:00:00|15343.8|15338.8|15344|15339|15344.3|15339.3|15338.5|15333.5|0
1768881900000|2026-01-20 04:05:00|15343.8|15338.8|15336.4|15331.4|15345.1|15340.1|15335.7|15330.7|0
1768882200000|2026-01-20 04:10:00|15336.1|15331.1|15335.9|15330.9|15338.6|15333.6|15333.4|15328.4|0
1768882500000|2026-01-20 04:15:00|15336|15331|15339.8|15334.8|15340|15335|15332.1|15327.1|0
1768882800000|2026-01-20 04:20:00|15339.9|15334.9|15337.3|15332.3|15339.9|15334.9|15335.9|15330.9|0
1768883100000|2026-01-20 04:25:00|15337.5|15332.5|15339.1|15334.1|15339.8|15334.8|15335.9|15330.9|0
1768883400000|2026-01-20 04:30:00|15338.9|15333.9|15340.8|15335.8|15341.7|15336.7|15337.6|15332.6|0
1768883700000|2026-01-20 04:35:00|15341|15336|15342.7|15337.7|15343.1|15338.1|15339.7|15334.7|0
1768884000000|2026-01-20 04:40:00|15342.4|15337.4|15332.9|15327.9|15343.8|15338.8|15332.3|15327.3|0
1768884300000|2026-01-20 04:45:00|15332.8|15327.8|15336|15331|15337.3|15332.3|15332|15327|0
1768884600000|2026-01-20 04:50:00|15335.7|15330.7|15330.1|15325.1|15336.8|15331.8|15329.7|15324.7|0
1768884900000|2026-01-20 04:55:00|15330.4|15325.4|15324.5|15319.5|15330.9|15325.9|15317.9|15312.9|0
1768885200000|2026-01-20 05:00:00|15324.2|15319.2|15325.2|15320.2|15325.6|15320.6|15316.3|15311.3|0
1768885500000|2026-01-20 05:05:00|15325.3|15320.3|15326.5|15321.5|15332.2|15327.2|15325.1|15320.1|0
1768885800000|2026-01-20 05:10:00|15325.9|15320.9|15326.4|15321.4|15331.8|15326.8|15322.8|15317.8|0
1768886100000|2026-01-20 05:15:00|15327.1|15322.1|15330.9|15325.9|15330.9|15325.9|15320.8|15315.8|0
1768886400000|2026-01-20 05:20:00|15331.1|15326.1|15333.5|15328.5|15333.5|15328.5|15329.1|15324.1|0
1768886700000|2026-01-20 05:25:00|15333.6|15328.6|15342.1|15337.1|15345.3|15340.3|15331.2|15326.2|0
1768887000000|2026-01-20 05:30:00|15342|15337|15344.1|15339.1|15345.2|15340.2|15341.5|15336.5|0
1768887300000|2026-01-20 05:35:00|15343.7|15338.7|15332.2|15327.2|15344.4|15339.4|15331.9|15326.9|0
1768887600000|2026-01-20 05:40:00|15332.1|15327.1|15327.7|15322.7|15333.3|15328.3|15324.5|15319.5|0
1768887900000|2026-01-20 05:45:00|15327.8|15322.8|15329.6|15324.6|15332.6|15327.6|15325.8|15320.8|0
1768888200000|2026-01-20 05:50:00|15329.5|15324.5|15334.7|15329.7|15336.9|15331.9|15329|15324|0
1768888500000|2026-01-20 05:55:00|15334.9|15329.9|15326.2|15321.2|15336.6|15331.6|15325.5|15320.5|0
1768888800000|2026-01-20 06:00:00|15326.1|15321.1|15322.9|15317.9|15330.6|15325.6|15322.2|15317.2|0
1768889100000|2026-01-20 06:05:00|15322.8|15317.8|15309.5|15304.5|15324.2|15319.2|15305.8|15300.8|0
1768889400000|2026-01-20 06:10:00|15309.4|15304.4|15306.7|15301.7|15309.4|15304.4|15301.7|15296.7|0
1768889700000|2026-01-20 06:15:00|15306.8|15301.8|15289|15284|15306.8|15301.8|15287.4|15282.4|0
1768890000000|2026-01-20 06:20:00|15289.4|15284.4|15286.6|15281.6|15290.7|15285.7|15283.7|15278.7|0
1768890300000|2026-01-20 06:25:00|15286.7|15281.7|15273.7|15268.7|15287.3|15282.3|15269|15264|0
1768890600000|2026-01-20 06:30:00|15273.1|15268.1|15255.1|15250.1|15281.3|15276.3|15253.7|15248.7|0
1768890900000|2026-01-20 06:35:00|15255.2|15250.2|15261|15256|15269.6|15264.6|15251.8|15246.8|0
1768891200000|2026-01-20 06:40:00|15260.4|15255.4|15266.7|15261.7|15268.4|15263.4|15258.7|15253.7|0
1768891500000|2026-01-20 06:45:00|15266.5|15261.5|15258|15253|15270.7|15265.7|15245.2|15240.2|0
1768891800000|2026-01-20 06:50:00|15258.2|15253.2|15264.6|15259.6|15267.9|15262.9|15254.7|15249.7|0
1768892100000|2026-01-20 06:55:00|15264.5|15259.5|15278.3|15273.3|15280.3|15275.3|15264.3|15259.3|0
1768892400000|2026-01-20 07:00:00|15278.5|15273.5|15278.7|15273.7|15284.8|15279.8|15275.5|15270.5|0
1768892700000|2026-01-20 07:05:00|15278.6|15273.6|15282.5|15277.5|15282.9|15277.9|15264.3|15259.3|0
1768893000000|2026-01-20 07:10:00|15282.2|15277.2|15264.2|15259.2|15283.3|15278.3|15263.7|15258.7|0
1768893300000|2026-01-20 07:15:00|15264|15259|15253.7|15248.7|15267.4|15262.4|15247.8|15242.8|0
1768893600000|2026-01-20 07:20:00|15253.9|15248.9|15263.1|15258.1|15266.9|15261.9|15244.6|15239.6|0
1768893900000|2026-01-20 07:25:00|15263.2|15258.2|15269.3|15264.3|15272.1|15267.1|15259.8|15254.8|0
1768894200000|2026-01-20 07:30:00|15269.2|15264.2|15259.1|15254.1|15272|15267|15256.7|15251.7|0
1768894500000|2026-01-20 07:35:00|15259.6|15254.6|15260.2|15255.2|15265.8|15260.8|15256.6|15251.6|0
1768894800000|2026-01-20 07:40:00|15260.6|15255.6|15254.7|15249.7|15265.8|15260.8|15254.5|15249.5|0
1768895100000|2026-01-20 07:45:00|15254.3|15249.3|15259.1|15254.1|15260|15255|15244|15239|0
1768895400000|2026-01-20 07:50:00|15259.2|15254.2|15259.8|15254.8|15263.9|15258.9|15251.1|15246.1|0
1768895700000|2026-01-20 07:55:00|15260|15255|15259.3|15254.3|15267.8|15262.8|15255|15250|0
1768896000000|2026-01-20 08:00:00|15259.4|15254.4|15242.1|15237.1|15263.9|15258.9|15237.8|15232.8|0
1768896300000|2026-01-20 08:05:00|15241.9|15236.9|15247.4|15242.4|15248.1|15243.1|15224.5|15219.5|0
1768896600000|2026-01-20 08:10:00|15247.6|15242.6|15244.8|15239.8|15256.5|15251.5|15244.8|15239.8|0
1768896900000|2026-01-20 08:15:00|15244.6|15239.6|15227.5|15222.5|15248.2|15243.2|15225.3|15220.3|0
1768897200000|2026-01-20 08:20:00|15227.1|15222.1|15239.8|15234.8|15242.1|15237.1|15222.7|15217.7|0
1768897500000|2026-01-20 08:25:00|15239.9|15234.9|15229.6|15224.6|15241.3|15236.3|15226.3|15221.3|0
1768897800000|2026-01-20 08:30:00|15228|15223|15212.4|15207.4|15228.8|15223.8|15210|15205|0
1768898100000|2026-01-20 08:35:00|15211|15206|15189.7|15184.7|15211.4|15206.4|15184|15179|0
1768898400000|2026-01-20 08:40:00|15189.5|15184.5|15206.2|15201.2|15209.3|15204.3|15184|15179|0
1768898700000|2026-01-20 08:45:00|15207.5|15202.5|15217.2|15212.2|15219|15214|15204.5|15199.5|0
1768899000000|2026-01-20 08:50:00|15217|15212|15216.3|15211.3|15221.1|15216.1|15211.7|15206.7|0
1768899300000|2026-01-20 08:55:00|15216.1|15211.1|15203.5|15198.5|15221.3|15216.3|15200.8|15195.8|0
1768899600000|2026-01-20 09:00:00|15203.4|15198.4|15180.5|15177.5|15211.8|15208.8|15180.4|15177.4|0
1768899900000|2026-01-20 09:05:00|15181|15178|15165.4|15162.4|15181.6|15178.6|15156.9|15153.9|0
1768900200000|2026-01-20 09:10:00|15165.5|15162.5|15163.4|15160.4|15172.7|15169.7|15162.4|15159.4|0
1768900500000|2026-01-20 09:15:00|15162.7|15159.7|15154.3|15151.3|15164.5|15161.5|15148.7|15145.7|0
1768900800000|2026-01-20 09:20:00|15156|15153|15146.2|15143.2|15165.3|15162.3|15145.1|15142.1|0
1768901100000|2026-01-20 09:25:00|15145.9|15142.9|15133.5|15130.5|15149.9|15146.9|15128.5|15125.5|0
1768901400000|2026-01-20 09:30:00|15133.3|15130.3|15108.4|15105.4|15133.3|15130.3|15107.9|15104.9|0
1768901700000|2026-01-20 09:35:00|15108.1|15105.1|15101.2|15098.2|15114.5|15111.5|15097.9|15094.9|0
1768902000000|2026-01-20 09:40:00|15101.4|15098.4|15104.3|15101.3|15107|15104|15093.9|15090.9|0
1768902300000|2026-01-20 09:45:00|15104.2|15101.2|15099.5|15096.5|15112.9|15109.9|15099.5|15096.5|0
1768902600000|2026-01-20 09:50:00|15097.7|15094.7|15109.5|15106.5|15112.1|15109.1|15091.2|15088.2|0
1768902900000|2026-01-20 09:55:00|15110.2|15107.2|15118.1|15115.1|15120.7|15117.7|15109.2|15106.2|0
1768903200000|2026-01-20 10:00:00|15118.5|15115.5|15110.8|15107.8|15121.1|15118.1|15108.5|15105.5|0
1768903500000|2026-01-20 10:05:00|15110.5|15107.5|15117.2|15114.2|15119.2|15116.2|15108.9|15105.9|0
1768903800000|2026-01-20 10:10:00|15116.4|15113.4|15148.6|15145.6|15149.6|15146.6|15116.4|15113.4|0
1768904100000|2026-01-20 10:15:00|15149|15146|15152.2|15149.2|15153.5|15150.5|15141.7|15138.7|0
1768904400000|2026-01-20 10:20:00|15153|15150|15158.3|15155.3|15159.7|15156.7|15151.3|15148.3|0
1768904700000|2026-01-20 10:25:00|15158.4|15155.4|15173.8|15170.8|15184.3|15181.3|15157.1|15154.1|0
1768905000000|2026-01-20 10:30:00|15175.5|15172.5|15168.4|15165.4|15181.1|15178.1|15165.8|15162.8|0
1768905300000|2026-01-20 10:35:00|15168|15165|15158.1|15155.1|15168.4|15165.4|15157.6|15154.6|0
1768905600000|2026-01-20 10:40:00|15157.9|15154.9|15173.3|15170.3|15173.6|15170.6|15157.9|15154.9|0
1768905900000|2026-01-20 10:45:00|15173.2|15170.2|15180.2|15177.2|15181.6|15178.6|15172.8|15169.8|0
1768906200000|2026-01-20 10:50:00|15180.1|15177.1|15173.4|15170.4|15180.1|15177.1|15172.8|15169.8|0
1768906500000|2026-01-20 10:55:00|15172.9|15169.9|15172.9|15169.9|15175.7|15172.7|15169.4|15166.4|0
1768906800000|2026-01-20 11:00:00|15172.7|15169.7|15198.7|15195.7|15201.6|15198.6|15172.7|15169.7|0
1768907100000|2026-01-20 11:05:00|15197.7|15194.7|15194.4|15191.4|15197.7|15194.7|15189.8|15186.8|0
1768907400000|2026-01-20 11:10:00|15194.3|15191.3|15199.9|15196.9|15202.4|15199.4|15193.4|15190.4|0
1768907700000|2026-01-20 11:15:00|15200|15197|15193.1|15190.1|15202.9|15199.9|15192|15189|0
1768908000000|2026-01-20 11:20:00|15192.9|15189.9|15207.3|15204.3|15207.3|15204.3|15187.7|15184.7|0
1768908300000|2026-01-20 11:25:00|15207.8|15204.8|15202.4|15199.4|15215.7|15212.7|15194|15191|0
1768908600000|2026-01-20 11:30:00|15202.6|15199.6|15199.8|15196.8|15203.7|15200.7|15198|15195|0
1768908900000|2026-01-20 11:35:00|15200.1|15197.1|15205.8|15202.8|15205.8|15202.8|15198.3|15195.3|0
1768909200000|2026-01-20 11:40:00|15205.4|15202.4|15193.3|15190.3|15205.9|15202.9|15190.8|15187.8|0
1768909500000|2026-01-20 11:45:00|15193.4|15190.4|15199|15196|15199|15196|15188.5|15185.5|0
1768909800000|2026-01-20 11:50:00|15198.8|15195.8|15207.9|15204.9|15208.9|15205.9|15196.5|15193.5|0
1768910100000|2026-01-20 11:55:00|15208.2|15205.2|15208.1|15205.1|15212.5|15209.5|15206.4|15203.4|0
1768910400000|2026-01-20 12:00:00|15221.9|15218.9|15215.5|15212.5|15228.1|15225.1|15207.4|15204.4|0
1768910700000|2026-01-20 12:05:00|15214.8|15211.8|15240.2|15237.2|15240.3|15237.3|15212.2|15209.2|0
1768911000000|2026-01-20 12:10:00|15239.1|15236.1|15256.9|15253.9|15256.9|15253.9|15239.1|15236.1|0
1768911300000|2026-01-20 12:15:00|15256.4|15253.4|15227|15224|15261|15258|15227|15224|0
1768911600000|2026-01-20 12:20:00|15227.2|15224.2|15238.6|15235.6|15243.9|15240.9|15225.8|15222.8|0
1768911900000|2026-01-20 12:25:00|15238.9|15235.9|15240|15237|15245|15242|15233.1|15230.1|0
1768912200000|2026-01-20 12:30:00|15239.3|15236.3|15244.2|15241.2|15244.9|15241.9|15237.5|15234.5|0
1768912500000|2026-01-20 12:35:00|15244.1|15241.1|15249.4|15246.4|15249.4|15246.4|15239.9|15236.9|0
1768912800000|2026-01-20 12:40:00|15248.9|15245.9|15257.8|15254.8|15260.2|15257.2|15248.3|15245.3|0
1768913100000|2026-01-20 12:45:00|15257.6|15254.6|15267.5|15264.5|15267.6|15264.6|15256.1|15253.1|0
1768913400000|2026-01-20 12:50:00|15267.4|15264.4|15260.9|15257.9|15270.4|15267.4|15257.5|15254.5|0
1768913700000|2026-01-20 12:55:00|15261.3|15258.3|15248.6|15245.6|15261.8|15258.8|15246.4|15243.4|0
1768914000000|2026-01-20 13:00:00|15250.1|15247.1|15246.4|15243.4|15257.6|15254.6|15245.9|15242.9|0
1768914300000|2026-01-20 13:05:00|15248|15245|15242.7|15239.7|15249|15246|15239.7|15236.7|0
1768914600000|2026-01-20 13:10:00|15243.1|15240.1|15227.9|15224.9|15245.7|15242.7|15224.8|15221.8|0
1768914900000|2026-01-20 13:15:00|15227.7|15224.7|15241.7|15238.7|15243.7|15240.7|15226.7|15223.7|0
1768915200000|2026-01-20 13:20:00|15241.3|15238.3|15251.7|15248.7|15261.3|15258.3|15238.3|15235.3|0
1768915500000|2026-01-20 13:25:00|15251.6|15248.6|15247.3|15244.3|15257.3|15254.3|15247.3|15244.3|0
1768915800000|2026-01-20 13:30:00|15247.4|15244.4|15219.4|15216.4|15248.4|15245.4|15202.4|15199.4|0
1768916100000|2026-01-20 13:35:00|15216.6|15213.6|15216.9|15213.9|15219.2|15216.2|15205.6|15202.6|0
1768916400000|2026-01-20 13:40:00|15217.4|15214.4|15217.3|15214.3|15222.9|15219.9|15212.3|15209.3|0
1768916700000|2026-01-20 13:45:00|15216.8|15213.8|15231.7|15228.7|15233.1|15230.1|15216.7|15213.7|0
1768917000000|2026-01-20 13:50:00|15231.8|15228.8|15226.9|15223.9|15231.8|15228.8|15218.7|15215.7|0
1768917300000|2026-01-20 13:55:00|15227.3|15224.3|15214.2|15211.2|15230.4|15227.4|15214.2|15211.2|0
1768917600000|2026-01-20 14:00:00|15212.3|15209.3|15220.9|15217.9|15228.6|15225.6|15212.2|15209.2|0
1768917900000|2026-01-20 14:05:00|15220.8|15217.8|15233|15230|15247.8|15244.8|15220.8|15217.8|0
1768918200000|2026-01-20 14:10:00|15232.6|15229.6|15237.3|15234.3|15238.3|15235.3|15224.5|15221.5|0
1768918500000|2026-01-20 14:15:00|15237.4|15234.4|15220.2|15217.2|15239.1|15236.1|15219.8|15216.8|0
1768918800000|2026-01-20 14:20:00|15219.4|15216.4|15217.7|15214.7|15224.5|15221.5|15217.2|15214.2|0
1768919100000|2026-01-20 14:25:00|15219.1|15216.1|15236.1|15233.1|15247.4|15244.4|15205.3|15202.3|0
1768919400000|2026-01-20 14:30:00|15223.6|15220.6|15296.8|15295|15296.8|15295|15165.1|15163.3|0
1768919700000|2026-01-20 14:35:00|15296.4|15294.6|15233.7|15231.9|15305.4|15303.6|15216.2|15214.4|0
1768920000000|2026-01-20 14:40:00|15234.8|15233|15244.1|15242.3|15249.9|15248.1|15181.5|15179.7|0
1768920300000|2026-01-20 14:45:00|15245.1|15243.3|15217.8|15216|15246.2|15244.4|15204.7|15202.9|0
1768920600000|2026-01-20 14:50:00|15217.7|15215.9|15236.9|15235.1|15256.6|15254.8|15212.4|15210.6|0
1768920900000|2026-01-20 14:55:00|15237.3|15235.5|15224.2|15222.4|15256.7|15254.9|15204.8|15203|0
1768921200000|2026-01-20 15:00:00|15210.2|15208.4|15206.7|15204.9|15225.2|15223.4|15195.8|15194|0
1768921500000|2026-01-20 15:05:00|15207.2|15205.4|15203.4|15201.6|15236.9|15235.1|15194.6|15192.8|0
1768921800000|2026-01-20 15:10:00|15201.1|15199.3|15220.3|15218.5|15235.1|15233.3|15200.9|15199.1|0
1768922100000|2026-01-20 15:15:00|15221.5|15219.7|15213.9|15212.1|15234.9|15233.1|15209.9|15208.1|0
1768922400000|2026-01-20 15:20:00|15212.9|15211.1|15255.5|15253.7|15273.1|15271.3|15211|15209.2|0
1768922700000|2026-01-20 15:25:00|15255.8|15254|15278.5|15276.7|15279.8|15278|15254.2|15252.4|0
1768923000000|2026-01-20 15:30:00|15278.6|15276.8|15288|15286.2|15291.7|15289.9|15267.8|15266|0
1768923300000|2026-01-20 15:35:00|15289.2|15287.4|15282|15280.2|15294|15292.2|15272.3|15270.5|0
1768923600000|2026-01-20 15:40:00|15282.2|15280.4|15300.4|15298.6|15313|15311.2|15277.3|15275.5|0
1768923900000|2026-01-20 15:45:00|15299.9|15298.1|15262.9|15261.1|15301.6|15299.8|15260.2|15258.4|0
1768924200000|2026-01-20 15:50:00|15263.3|15261.5|15255.5|15253.7|15265.5|15263.7|15241.9|15240.1|0
1768924500000|2026-01-20 15:55:00|15253.9|15252.1|15271.7|15269.9|15273.2|15271.4|15239.1|15237.3|0
1768924800000|2026-01-20 16:00:00|15273|15271.2|15288.5|15286.7|15304.1|15302.3|15271.1|15269.3|0
1768925100000|2026-01-20 16:05:00|15288.8|15287|15288|15286.2|15295|15293.2|15278.1|15276.3|0
1768925400000|2026-01-20 16:10:00|15287.8|15286|15290.1|15288.3|15312.7|15310.9|15282|15280.2|0
1768925700000|2026-01-20 16:15:00|15288.5|15286.7|15282.3|15280.5|15288.5|15286.7|15272.1|15270.3|0
1768926000000|2026-01-20 16:20:00|15282.9|15281.1|15252.9|15251.1|15285.9|15284.1|15252.4|15250.6|0
1768926300000|2026-01-20 16:25:00|15248.6|15246.8|15287.6|15285.8|15288.9|15287.1|15238.2|15236.4|0
1768926600000|2026-01-20 16:30:00|15283.2|15281.4|15285.3|15283.5|15288.3|15286.5|15264.9|15263.1|0
1768926900000|2026-01-20 16:35:00|15286.9|15285.1|15300|15298.2|15300.4|15298.6|15285.1|15283.3|0
1768927200000|2026-01-20 16:40:00|15300.4|15298.6|15252.6|15250.8|15301.6|15299.8|15251.6|15249.8|0
1768927500000|2026-01-20 16:45:00|15253.5|15251.7|15247.2|15245.4|15255|15253.2|15237.4|15235.6|0
1768927800000|2026-01-20 16:50:00|15247.1|15245.3|15225.6|15223.8|15266.6|15264.8|15223.2|15221.4|0
1768928100000|2026-01-20 16:55:00|15225.7|15223.9|15265.6|15263.8|15274.3|15272.5|15220.6|15218.8|0
1768928400000|2026-01-20 17:00:00|15256.7|15254.9|15258.6|15256.8|15268.4|15266.6|15255.2|15253.4|0
1768928700000|2026-01-20 17:05:00|15258.7|15256.9|15234.9|15233.1|15268.5|15266.7|15234.7|15232.9|0
1768929000000|2026-01-20 17:10:00|15233.8|15232|15235.4|15233.6|15245.1|15243.3|15225.6|15223.8|0
1768929300000|2026-01-20 17:15:00|15235.1|15233.3|15222.4|15220.6|15239.2|15237.4|15220.7|15218.9|0
1768929600000|2026-01-20 17:20:00|15222.6|15220.8|15214.5|15212.7|15227.4|15225.6|15213.5|15211.7|0
1768929900000|2026-01-20 17:25:00|15214.7|15212.9|15218.9|15217.1|15226.4|15224.6|15213.2|15211.4|0
1768930200000|2026-01-20 17:30:00|15219.5|15217.7|15193.1|15191.3|15219.5|15217.7|15189.4|15187.6|0
1768930500000|2026-01-20 17:35:00|15193.2|15191.4|15196.5|15194.7|15204.8|15203|15185.2|15183.4|0
1768930800000|2026-01-20 17:40:00|15196.6|15194.8|15188.2|15186.4|15217.3|15215.5|15188|15186.2|0
1768931100000|2026-01-20 17:45:00|15188.1|15186.3|15174.2|15172.4|15188.1|15186.3|15171.3|15169.5|0
1768931400000|2026-01-20 17:50:00|15174.1|15172.3|15180|15178.2|15184.3|15182.5|15163.6|15161.8|0
1768931700000|2026-01-20 17:55:00|15178.6|15176.8|15188.6|15186.8|15194.6|15192.8|15176.3|15174.5|0
1768932000000|2026-01-20 18:00:00|15188.7|15186.9|15181.5|15179.7|15198.1|15196.3|15181.5|15179.7|0
1768932300000|2026-01-20 18:05:00|15181.8|15180|15167.4|15165.6|15184.1|15182.3|15166.4|15164.6|0
1768932600000|2026-01-20 18:10:00|15166.9|15165.1|15173.7|15171.9|15179.8|15178|15165.8|15164|0
1768932900000|2026-01-20 18:15:00|15173.9|15172.1|15169.3|15167.5|15175.7|15173.9|15163.9|15162.1|0
1768933200000|2026-01-20 18:20:00|15169.2|15167.4|15159.7|15157.9|15169.2|15167.4|15153|15151.2|0
1768933500000|2026-01-20 18:25:00|15158.6|15156.8|15159.9|15158.1|15166.1|15164.3|15157.3|15155.5|0
1768933800000|2026-01-20 18:30:00|15159.2|15157.4|15148.4|15146.6|15162|15160.2|15141.1|15139.3|0
1768934100000|2026-01-20 18:35:00|15147.5|15145.7|15132.9|15131.1|15152.3|15150.5|15131.8|15130|0
1768934400000|2026-01-20 18:40:00|15133.1|15131.3|15138.1|15136.3|15144.1|15142.3|15127.1|15125.3|0
1768934700000|2026-01-20 18:45:00|15138.4|15136.6|15146|15144.2|15152.1|15150.3|15135.9|15134.1|0
1768935000000|2026-01-20 18:50:00|15145.7|15143.9|15126.1|15124.3|15145.7|15143.9|15123.5|15121.7|0
1768935300000|2026-01-20 18:55:00|15125.7|15123.9|15137.8|15136|15148.7|15146.9|15125.7|15123.9|0
1768935600000|2026-01-20 19:00:00|15139.5|15137.7|15141.8|15140|15152.8|15151|15139|15137.2|0
1768935900000|2026-01-20 19:05:00|15141.2|15139.4|15142|15140.2|15150.2|15148.4|15136.1|15134.3|0
1768936200000|2026-01-20 19:10:00|15141.9|15140.1|15136.6|15134.8|15144.8|15143|15126|15124.2|0
1768936500000|2026-01-20 19:15:00|15136|15134.2|15125.7|15123.9|15136|15134.2|15119.2|15117.4|0
1768936800000|2026-01-20 19:20:00|15125.8|15124|15119.7|15117.9|15128.9|15127.1|15115.2|15113.4|0
1768937100000|2026-01-20 19:25:00|15119.5|15117.7|15111.5|15109.7|15119.5|15117.7|15103.8|15102|0
1768937400000|2026-01-20 19:30:00|15111.7|15109.9|15103.1|15101.3|15114.9|15113.1|15098.7|15096.9|0
1768937700000|2026-01-20 19:35:00|15102.9|15101.1|15124.6|15122.8|15126.8|15125|15100.5|15098.7|0
1768938000000|2026-01-20 19:40:00|15124.9|15123.1|15112.3|15110.5|15133.9|15132.1|15111|15109.2|0
1768938300000|2026-01-20 19:45:00|15112.4|15110.6|15115.5|15113.7|15116|15114.2|15103.4|15101.6|0
1768938600000|2026-01-20 19:50:00|15115.7|15113.9|15131.2|15129.4|15131.6|15129.8|15108.5|15106.7|0
1768938900000|2026-01-20 19:55:00|15130.7|15128.9|15127.4|15125.6|15132|15130.2|15119.2|15117.4|0
1768939200000|2026-01-20 20:00:00|15128.1|15126.3|15117.6|15115.8|15128.1|15126.3|15116.7|15114.9|0
1768939500000|2026-01-20 20:05:00|15117.3|15115.5|15108.8|15107|15122.6|15120.8|15107|15105.2|0
1768939800000|2026-01-20 20:10:00|15108.9|15107.1|15092.2|15090.4|15118.2|15116.4|15091|15089.2|0
1768940100000|2026-01-20 20:15:00|15092.7|15090.9|15107.4|15105.6|15123.2|15121.4|15092.7|15090.9|0
1768940400000|2026-01-20 20:20:00|15107.5|15105.7|15097.5|15095.7|15107.5|15105.7|15088.9|15087.1|0
1768940700000|2026-01-20 20:25:00|15097.3|15095.5|15091|15089.2|15102.9|15101.1|15089.5|15087.7|0
1768941000000|2026-01-20 20:30:00|15091.7|15089.9|15089.2|15087.4|15097.9|15096.1|15083.5|15081.7|0
1768941300000|2026-01-20 20:35:00|15089.5|15087.7|15078.6|15076.8|15097.2|15095.4|15074.7|15072.9|0
1768941600000|2026-01-20 20:40:00|15078.4|15076.6|15084.9|15083.1|15084.9|15083.1|15072.4|15070.6|0
1768941900000|2026-01-20 20:45:00|15085.1|15083.3|15084|15082.2|15088.7|15086.9|15077.4|15075.6|0
1768942200000|2026-01-20 20:50:00|15084.3|15082.5|15068.6|15066.8|15084.3|15082.5|15062|15060.2|0
1768942500000|2026-01-20 20:55:00|15068.5|15066.7|15082.3|15080.5|15087.2|15085.4|15062.3|15060.5|0
1768942800000|2026-01-20 21:00:00|15082.9|15079.9|15031.2|15028.2|15094.9|15091.9|15030.1|15027.1|0
1768943100000|2026-01-20 21:05:00|15031.4|15028.4|15020.3|15017.3|15039.4|15036.4|15017.3|15014.3|0
1768943400000|2026-01-20 21:10:00|15020.2|15017.2|15042.5|15039.5|15042.6|15039.6|15020|15017|0
1768943700000|2026-01-20 21:15:00|15042.7|15039.7|15045.9|15042.9|15046.4|15043.4|15037.3|15034.3|0
1768944000000|2026-01-20 21:20:00|15045.3|15042.3|15036.1|15033.1|15049.1|15046.1|15029.1|15026.1|0
1768944300000|2026-01-20 21:25:00|15036.2|15033.2|15027.1|15024.1|15036.5|15033.5|15024.5|15021.5|0
1768944600000|2026-01-20 21:30:00|15027|15024|15022|15019|15032|15029|15020.8|15017.8|0
1768944900000|2026-01-20 21:35:00|15021.7|15018.7|15021.8|15018.8|15023|15020|15017.1|15014.1|0
1768945200000|2026-01-20 21:40:00|15022.3|15019.3|15024.1|15021.1|15027.8|15024.8|15021|15018|0
1768945500000|2026-01-20 21:45:00|15024|15021|15027.7|15024.7|15027.7|15024.7|15020.4|15017.4|0
1768945800000|2026-01-20 21:50:00|15027.9|15024.9|15026.5|15023.5|15033.8|15030.8|15026.5|15023.5|0
1768946100000|2026-01-20 21:55:00|15026.6|15023.6|15031|15028|15031.7|15028.7|15023.2|15020.2|0
1768946400000|2026-01-20 22:00:00|15030.8|15027.8|15034.4|15031.4|15036.4|15033.4|15029.4|15026.4|0
1768946700000|2026-01-20 22:05:00|15034.7|15031.7|15044.2|15041.2|15044.2|15041.2|15034.7|15031.7|0
1768947000000|2026-01-20 22:10:00|15043.9|15040.9|15037.7|15034.7|15044.4|15041.4|15030.8|15027.8|0
1768947300000|2026-01-20 22:15:00|15037.5|15034.5|15031.5|15028.5|15039.5|15036.5|15031.5|15028.5|0
1768947600000|2026-01-20 22:20:00|15031.6|15028.6|15029.8|15026.8|15033.3|15030.3|15027|15024|0
1768947900000|2026-01-20 22:25:00|15029.7|15026.7|15027.8|15024.8|15030.1|15027.1|15027|15024|0
1768948200000|2026-01-20 22:30:00|15027.7|15024.7|15026.9|15023.9|15028.3|15025.3|15023.5|15020.5|0
1768948500000|2026-01-20 22:35:00|15027.1|15024.1|15023.1|15020.1|15027.9|15024.9|15022.2|15019.2|0
1768948800000|2026-01-20 22:40:00|15022.9|15019.9|15026.7|15023.7|15026.8|15023.8|15021.8|15018.8|0
1768949100000|2026-01-20 22:45:00|15026.6|15023.6|15023|15020|15028.6|15025.6|15023|15020|0
1768949400000|2026-01-20 22:50:00|15022.6|15019.6|15023.8|15020.8|15023.9|15020.9|15021.9|15018.9|0
1768949700000|2026-01-20 22:55:00|15024|15021|15020|15017|15024|15021|15020|15017|0
1768950000000|2026-01-20 23:00:00|15019.9|15016.9|15030.1|15027.1|15035.3|15032.3|15019.9|15016.9|0
1768950300000|2026-01-20 23:05:00|15030.3|15027.3|15037.6|15034.6|15037.6|15034.6|15029.4|15026.4|0
1768950600000|2026-01-20 23:10:00|15037.9|15034.9|15035.9|15032.9|15041|15038|15035.7|15032.7|0
1768950900000|2026-01-20 23:15:00|15035.4|15032.4|15031.7|15028.7|15035.4|15032.4|15031.4|15028.4|0
1768951200000|2026-01-20 23:20:00|15031.9|15028.9|15027.9|15024.9|15033.7|15030.7|15027.9|15024.9|0
1768951500000|2026-01-20 23:25:00|15028.1|15025.1|15027.5|15024.5|15029.3|15026.3|15026.7|15023.7|0
1768951800000|2026-01-20 23:30:00|15027.6|15024.6|15030.6|15027.6|15031.5|15028.5|15027.6|15024.6|0
1768952100000|2026-01-20 23:35:00|15030.4|15027.4|15032.4|15029.4|15032.7|15029.7|15030.4|15027.4|0
1768952400000|2026-01-20 23:40:00|15032.3|15029.3|15032.1|15029.1|15033.4|15030.4|15030.5|15027.5|0
1768952700000|2026-01-20 23:45:00|15032|15029|15020|15017|15032|15029|15019.4|15016.4|0
1768953000000|2026-01-20 23:50:00|15019.9|15016.9|15011.1|15008.1|15020.4|15017.4|15010.8|15007.8|0
1768953300000|2026-01-20 23:55:00|15011.8|15008.8|15011.8|15008.8|15012.1|15009.1|15008.2|15005.2|0
1768953600000|2026-01-21 00:00:00|15012.4|15009.4|15018.3|15015.3|15018.9|15015.9|15012.4|15009.4|0
1768953900000|2026-01-21 00:05:00|15018.2|15015.2|15021.4|15018.4|15021.4|15018.4|15015|15012|0
1768954200000|2026-01-21 00:10:00|15021.5|15018.5|15022.1|15019.1|15024.3|15021.3|15020.9|15017.9|0
1768954500000|2026-01-21 00:15:00|15022.6|15019.6|15022.1|15019.1|15022.7|15019.7|15018.5|15015.5|0
1768954800000|2026-01-21 00:20:00|15022.3|15019.3|15021.2|15018.2|15022.9|15019.9|15021.2|15018.2|0
1768955100000|2026-01-21 00:25:00|15021.4|15018.4|15023.6|15020.6|15026.9|15023.9|15021.2|15018.2|0
1768955400000|2026-01-21 00:30:00|15023.5|15020.5|15025.9|15022.9|15029.3|15026.3|15023.1|15020.1|0
1768955700000|2026-01-21 00:35:00|15026|15023|15034.1|15031.1|15034.4|15031.4|15026|15023|0
1768956000000|2026-01-21 00:40:00|15034.3|15031.3|15033.9|15030.9|15036.7|15033.7|15033.8|15030.8|0
1768956300000|2026-01-21 00:45:00|15033.7|15030.7|15038.2|15035.2|15038.2|15035.2|15032.6|15029.6|0
1768956600000|2026-01-21 00:50:00|15037.9|15034.9|15036.3|15033.3|15038.9|15035.9|15035.7|15032.7|0
1768956900000|2026-01-21 00:55:00|15036.4|15033.4|15039.4|15034.4|15041.1|15038.1|15036.1|15033.1|0
1768957200000|2026-01-21 01:00:00|15040.4|15035.4|15044.9|15039.9|15045.8|15040.8|15039.2|15034.2|0
1768957500000|2026-01-21 01:05:00|15045|15040|15046.1|15041.1|15049|15044|15043.9|15038.9|0
1768957800000|2026-01-21 01:10:00|15045.7|15040.7|15054.4|15049.4|15054.6|15049.6|15044|15039|0
1768958100000|2026-01-21 01:15:00|15054.3|15049.3|15056.5|15051.5|15056.5|15051.5|15051.4|15046.4|0
1768958400000|2026-01-21 01:20:00|15056.6|15051.6|15060.7|15055.7|15061.1|15056.1|15055.1|15050.1|0
1768958700000|2026-01-21 01:25:00|15060.8|15055.8|15059.2|15054.2|15064.3|15059.3|15056.8|15051.8|0
1768959000000|2026-01-21 01:30:00|15060.2|15055.2|15061.4|15056.4|15063.3|15058.3|15052|15047|0
1768959300000|2026-01-21 01:35:00|15061.5|15056.5|15059.2|15054.2|15062.3|15057.3|15056.6|15051.6|0
1768959600000|2026-01-21 01:40:00|15059.3|15054.3|15061.4|15056.4|15065.1|15060.1|15056.7|15051.7|0
1768959900000|2026-01-21 01:45:00|15061.6|15056.6|15059.1|15054.1|15063.5|15058.5|15057.9|15052.9|0
1768960200000|2026-01-21 01:50:00|15059.3|15054.3|15058.7|15053.7|15061.5|15056.5|15057.7|15052.7|0
1768960500000|2026-01-21 01:55:00|15058.8|15053.8|15054.5|15049.5|15060.3|15055.3|15054.1|15049.1|0
1768960800000|2026-01-21 02:00:00|15054.9|15049.9|15052.5|15047.5|15058.2|15053.2|15049.3|15044.3|0
1768961100000|2026-01-21 02:05:00|15052.3|15047.3|15053.5|15048.5|15058|15053|15052.3|15047.3|0
1768961400000|2026-01-21 02:10:00|15054|15049|15057.4|15052.4|15058.1|15053.1|15052.5|15047.5|0
1768961700000|2026-01-21 02:15:00|15057.8|15052.8|15050.8|15045.8|15058.9|15053.9|15044.2|15039.2|0
1768962000000|2026-01-21 02:20:00|15051.4|15046.4|15046.2|15041.2|15055.9|15050.9|15044|15039|0
1768962300000|2026-01-21 02:25:00|15046|15041|15039.3|15034.3|15046.4|15041.4|15039|15034|0
1768962600000|2026-01-21 02:30:00|15039.1|15034.1|15033.6|15028.6|15042|15037|15033.6|15028.6|0
1768962900000|2026-01-21 02:35:00|15033.7|15028.7|15036.4|15031.4|15039.4|15034.4|15032.7|15027.7|0
1768963200000|2026-01-21 02:40:00|15036.2|15031.2|15045.1|15040.1|15047.4|15042.4|15035.1|15030.1|0
1768963500000|2026-01-21 02:45:00|15044.8|15039.8|15045.1|15040.1|15045.3|15040.3|15040.6|15035.6|0
1768963800000|2026-01-21 02:50:00|15045|15040|15044.5|15039.5|15046.5|15041.5|15041.7|15036.7|0
1768964100000|2026-01-21 02:55:00|15044.4|15039.4|15040|15035|15046.4|15041.4|15040|15035|0
1768964400000|2026-01-21 03:00:00|15039.9|15034.9|15053.6|15048.6|15054.4|15049.4|15039.7|15034.7|0
1768964700000|2026-01-21 03:05:00|15053.8|15048.8|15050.1|15045.1|15055.5|15050.5|15049.2|15044.2|0
1768965000000|2026-01-21 03:10:00|15050.3|15045.3|15056.8|15051.8|15058.5|15053.5|15045.2|15040.2|0
1768965300000|2026-01-21 03:15:00|15056|15051|15067.1|15062.1|15071|15066|15055.1|15050.1|0
1768965600000|2026-01-21 03:20:00|15067.2|15062.2|15068.3|15063.3|15069.4|15064.4|15063.1|15058.1|0
1768965900000|2026-01-21 03:25:00|15068.5|15063.5|15067.6|15062.6|15069.4|15064.4|15065.5|15060.5|0
1768966200000|2026-01-21 03:30:00|15067.7|15062.7|15066.3|15061.3|15070.3|15065.3|15065.4|15060.4|0
1768966500000|2026-01-21 03:35:00|15066.4|15061.4|15065.9|15060.9|15069.8|15064.8|15063.6|15058.6|0
1768966800000|2026-01-21 03:40:00|15066.1|15061.1|15056.1|15051.1|15067.4|15062.4|15055|15050|0
1768967100000|2026-01-21 03:45:00|15056|15051|15056.5|15051.5|15061.4|15056.4|15044.8|15039.8|0
1768967400000|2026-01-21 03:50:00|15056.3|15051.3|15049.4|15044.4|15056.5|15051.5|15049.4|15044.4|0
1768967700000|2026-01-21 03:55:00|15049.5|15044.5|15051.5|15046.5|15055.5|15050.5|15048.6|15043.6|0
1768968000000|2026-01-21 04:00:00|15051.6|15046.6|15059.8|15054.8|15059.8|15054.8|15049.7|15044.7|0
1768968300000|2026-01-21 04:05:00|15059.6|15054.6|15052.7|15047.7|15061.1|15056.1|15052.2|15047.2|0
1768968600000|2026-01-21 04:10:00|15053|15048|15051.4|15046.4|15058.3|15053.3|15051|15046|0
1768968900000|2026-01-21 04:15:00|15051.5|15046.5|15054.7|15049.7|15055.4|15050.4|15042.3|15037.3|0
1768969200000|2026-01-21 04:20:00|15054.8|15049.8|15059.2|15054.2|15060.5|15055.5|15054.2|15049.2|0
1768969500000|2026-01-21 04:25:00|15059.3|15054.3|15057.5|15052.5|15061.8|15056.8|15055.6|15050.6|0
1768969800000|2026-01-21 04:30:00|15057.2|15052.2|15055.7|15050.7|15058.1|15053.1|15052.5|15047.5|0
1768970100000|2026-01-21 04:35:00|15055.8|15050.8|15058|15053|15061.1|15056.1|15055.1|15050.1|0
1768970400000|2026-01-21 04:40:00|15057.5|15052.5|15054.1|15049.1|15058.5|15053.5|15052.2|15047.2|0
1768970700000|2026-01-21 04:45:00|15054.2|15049.2|15055|15050|15055.2|15050.2|15049.3|15044.3|0
1768971000000|2026-01-21 04:50:00|15054.8|15049.8|15055.8|15050.8|15057.9|15052.9|15053.5|15048.5|0
1768971300000|2026-01-21 04:55:00|15055.6|15050.6|15051.2|15046.2|15056.3|15051.3|15051|15046|0
1768971600000|2026-01-21 05:00:00|15051.5|15046.5|15052.9|15047.9|15054.1|15049.1|15049.4|15044.4|0
1768971900000|2026-01-21 05:05:00|15053|15048|15059.9|15054.9|15060.3|15055.3|15044.3|15039.3|0
1768972200000|2026-01-21 05:10:00|15059.4|15054.4|15065.1|15060.1|15066.2|15061.2|15059.2|15054.2|0
1768972500000|2026-01-21 05:15:00|15065|15060|15061.2|15056.2|15065.4|15060.4|15059.9|15054.9|0
1768972800000|2026-01-21 05:20:00|15061.1|15056.1|15057.3|15052.3|15065.5|15060.5|15057.2|15052.2|0
1768973100000|2026-01-21 05:25:00|15057.4|15052.4|15060.2|15055.2|15061.2|15056.2|15053.9|15048.9|0
1768973400000|2026-01-21 05:30:00|15060.1|15055.1|15064.8|15059.8|15065.3|15060.3|15060.1|15055.1|0
1768973700000|2026-01-21 05:35:00|15064.7|15059.7|15066.4|15061.4|15068.2|15063.2|15063.7|15058.7|0
1768974000000|2026-01-21 05:40:00|15066.9|15061.9|15069|15064|15070|15065|15066.9|15061.9|0
1768974300000|2026-01-21 05:45:00|15069.2|15064.2|15065.3|15060.3|15069.8|15064.8|15064.5|15059.5|0
1768974600000|2026-01-21 05:50:00|15065.5|15060.5|15065.2|15060.2|15069|15064|15063.9|15058.9|0
1768974900000|2026-01-21 05:55:00|15065.1|15060.1|15066.4|15061.4|15068.6|15063.6|15064.8|15059.8|0
1768975200000|2026-01-21 06:00:00|15066.1|15061.1|15066.6|15061.6|15066.9|15061.9|15062.1|15057.1|0
1768975500000|2026-01-21 06:05:00|15066.8|15061.8|15067.8|15062.8|15070|15065|15061.6|15056.6|0
1768975800000|2026-01-21 06:10:00|15067.6|15062.6|15069.8|15064.8|15072.9|15067.9|15066.3|15061.3|0
1768976100000|2026-01-21 06:15:00|15069.7|15064.7|15070|15065|15071.6|15066.6|15067.2|15062.2|0
1768976400000|2026-01-21 06:20:00|15070.1|15065.1|15066.1|15061.1|15071.4|15066.4|15065.3|15060.3|0
1768976700000|2026-01-21 06:25:00|15065.8|15060.8|15066.5|15061.5|15067.3|15062.3|15059.6|15054.6|0
1768977000000|2026-01-21 06:30:00|15066.2|15061.2|15071.8|15066.8|15073.7|15068.7|15063.9|15058.9|0
1768977300000|2026-01-21 06:35:00|15071.7|15066.7|15064.3|15059.3|15072.2|15067.2|15063.7|15058.7|0
1768977600000|2026-01-21 06:40:00|15064.9|15059.9|15064.1|15059.1|15067.1|15062.1|15061.7|15056.7|0
1768977900000|2026-01-21 06:45:00|15063.9|15058.9|15052.7|15047.7|15063.9|15058.9|15052.2|15047.2|0
1768978200000|2026-01-21 06:50:00|15052.6|15047.6|15052.1|15047.1|15054.7|15049.7|15048.3|15043.3|0
1768978500000|2026-01-21 06:55:00|15052.2|15047.2|15051.4|15046.4|15054|15049|15051.2|15046.2|0
1768978800000|2026-01-21 07:00:00|15051.1|15046.1|15055.7|15050.7|15056.7|15051.7|15049.2|15044.2|0
1768979100000|2026-01-21 07:05:00|15056|15051|15063.2|15058.2|15068.3|15063.3|15055.8|15050.8|0
1768979400000|2026-01-21 07:10:00|15062.8|15057.8|15074.7|15069.7|15075.9|15070.9|15062.8|15057.8|0
1768979700000|2026-01-21 07:15:00|15074.8|15069.8|15081.4|15076.4|15082.5|15077.5|15074.7|15069.7|0
1768980000000|2026-01-21 07:20:00|15081.5|15076.5|15080.4|15075.4|15083.5|15078.5|15079.5|15074.5|0
1768980300000|2026-01-21 07:25:00|15080.6|15075.6|15079.7|15074.7|15081.4|15076.4|15076.9|15071.9|0
1768980600000|2026-01-21 07:30:00|15079.5|15074.5|15077.9|15072.9|15079.8|15074.8|15074.5|15069.5|0
1768980900000|2026-01-21 07:35:00|15077.8|15072.8|15076|15071|15080.1|15075.1|15074.9|15069.9|0
1768981200000|2026-01-21 07:40:00|15075.9|15070.9|15074|15069|15077|15072|15072.9|15067.9|0
1768981500000|2026-01-21 07:45:00|15073.9|15068.9|15068.9|15063.9|15073.9|15068.9|15068.5|15063.5|0
1768981800000|2026-01-21 07:50:00|15068.6|15063.6|15064|15059|15073.4|15068.4|15064|15059|0
1768982100000|2026-01-21 07:55:00|15063.7|15058.7|15062.1|15057.1|15064.4|15059.4|15057|15052|0
1768982400000|2026-01-21 08:00:00|15061.8|15056.8|15057.1|15052.1|15068.6|15063.6|15053.8|15048.8|0
1768982700000|2026-01-21 08:05:00|15057|15052|15058.8|15053.8|15065.1|15060.1|15055.8|15050.8|0
1768983000000|2026-01-21 08:10:00|15059.2|15054.2|15052.2|15047.2|15060.4|15055.4|15050.6|15045.6|0
1768983300000|2026-01-21 08:15:00|15052|15047|15062.8|15057.8|15065.5|15060.5|15052|15047|0
1768983600000|2026-01-21 08:20:00|15062.7|15057.7|15059.8|15054.8|15064.6|15059.6|15053.4|15048.4|0
1768983900000|2026-01-21 08:25:00|15060.1|15055.1|15067|15062|15075.4|15070.4|15059.2|15054.2|0
1768984200000|2026-01-21 08:30:00|15067.2|15062.2|15066.3|15061.3|15071.3|15066.3|15063.1|15058.1|0
1768984500000|2026-01-21 08:35:00|15066.1|15061.1|15068.7|15063.7|15070.8|15065.8|15059.3|15054.3|0
1768984800000|2026-01-21 08:40:00|15068.2|15063.2|15070.1|15065.1|15071.2|15066.2|15066.4|15061.4|0
1768985100000|2026-01-21 08:45:00|15070.2|15065.2|15070|15065|15071.9|15066.9|15067.6|15062.6|0
1768985400000|2026-01-21 08:50:00|15069.6|15064.6|15064.2|15059.2|15070.6|15065.6|15062.7|15057.7|0
1768985700000|2026-01-21 08:55:00|15064.1|15059.1|15056.6|15051.6|15067.1|15062.1|15056.6|15051.6|0
1768986000000|2026-01-21 09:00:00|15056.7|15051.7|15069.8|15066.8|15077.8|15074.8|15055.1|15050.1|0
1768986300000|2026-01-21 09:05:00|15069.9|15066.9|15066.2|15063.2|15073.1|15070.1|15057.1|15054.1|0
1768986600000|2026-01-21 09:10:00|15067|15064|15069|15066|15069.3|15066.3|15060.3|15057.3|0
1768986900000|2026-01-21 09:15:00|15068.9|15065.9|15067.8|15064.8|15069.3|15066.3|15061|15058|0
1768987200000|2026-01-21 09:20:00|15067.9|15064.9|15046.3|15043.3|15068.6|15065.6|15043.9|15040.9|0
1768987500000|2026-01-21 09:25:00|15046.4|15043.4|15054.3|15051.3|15055.4|15052.4|15044.8|15041.8|0
1768987800000|2026-01-21 09:30:00|15053.9|15050.9|15053.1|15050.1|15054.7|15051.7|15046.2|15043.2|0
1768988100000|2026-01-21 09:35:00|15054.4|15051.4|15051.5|15048.5|15054.4|15051.4|15047.5|15044.5|0
1768988400000|2026-01-21 09:40:00|15050.7|15047.7|15039.9|15036.9|15054.2|15051.2|15038.6|15035.6|0
1768988700000|2026-01-21 09:45:00|15040.1|15037.1|15029.1|15026.1|15040.1|15037.1|15024.8|15021.8|0
1768989000000|2026-01-21 09:50:00|15028.7|15025.7|15030.1|15027.1|15033.1|15030.1|15027.2|15024.2|0
1768989300000|2026-01-21 09:55:00|15029.7|15026.7|15014.8|15011.8|15030|15027|15014|15011|0
1768989600000|2026-01-21 10:00:00|15013.9|15010.9|15031.3|15028.3|15034|15031|15008.6|15005.6|0
1768989900000|2026-01-21 10:05:00|15031.4|15028.4|15024.7|15021.7|15031.8|15028.8|15023.8|15020.8|0
1768990200000|2026-01-21 10:10:00|15024.6|15021.6|15028.8|15025.8|15029|15026|15023.8|15020.8|0
1768990500000|2026-01-21 10:15:00|15029.7|15026.7|15035.8|15032.8|15038.1|15035.1|15029.7|15026.7|0
1768990800000|2026-01-21 10:20:00|15036|15033|15031|15028|15037.2|15034.2|15027.9|15024.9|0
1768991100000|2026-01-21 10:25:00|15030.9|15027.9|15040.2|15037.2|15041.3|15038.3|15030.7|15027.7|0
1768991400000|2026-01-21 10:30:00|15040.4|15037.4|15038.1|15035.1|15042.5|15039.5|15036.2|15033.2|0
1768991700000|2026-01-21 10:35:00|15038|15035|15034.3|15031.3|15038.1|15035.1|15032.1|15029.1|0
1768992000000|2026-01-21 10:40:00|15034.6|15031.6|15038.8|15035.8|15040.4|15037.4|15034.2|15031.2|0
1768992300000|2026-01-21 10:45:00|15038.7|15035.7|15038.4|15035.4|15039.2|15036.2|15036.4|15033.4|0
1768992600000|2026-01-21 10:50:00|15038.5|15035.5|15031.9|15028.9|15041.1|15038.1|15031.9|15028.9|0
1768992900000|2026-01-21 10:55:00|15032.1|15029.1|15027.7|15024.7|15032.1|15029.1|15025.9|15022.9|0
1768993200000|2026-01-21 11:00:00|15027.6|15024.6|15013.3|15010.3|15027.9|15024.9|15012.1|15009.1|0
1768993500000|2026-01-21 11:05:00|15013.2|15010.2|15018.7|15015.7|15021.4|15018.4|15012.4|15009.4|0
1768993800000|2026-01-21 11:10:00|15019.1|15016.1|15013.3|15010.3|15021|15018|15012.5|15009.5|0
1768994100000|2026-01-21 11:15:00|15013.1|15010.1|15015.7|15012.7|15015.8|15012.8|15011.2|15008.2|0
1768994400000|2026-01-21 11:20:00|15015.8|15012.8|15011.7|15008.7|15017.7|15014.7|15011.2|15008.2|0
1768994700000|2026-01-21 11:25:00|15011.6|15008.6|15014.7|15011.7|15020.3|15017.3|15011.4|15008.4|0
1768995000000|2026-01-21 11:30:00|15014.6|15011.6|15008.8|15005.8|15023.4|15020.4|15008.8|15005.8|0
1768995300000|2026-01-21 11:35:00|15008.9|15005.9|14998.4|14995.4|15009.7|15006.7|14995.2|14992.2|0
1768995600000|2026-01-21 11:40:00|14998.3|14995.3|14991.5|14988.5|14999.1|14996.1|14990.5|14987.5|0
1768995900000|2026-01-21 11:45:00|14991.4|14988.4|14968.8|14965.8|14992.6|14989.6|14960.9|14957.9|0
1768996200000|2026-01-21 11:50:00|14968.5|14965.5|14962.9|14959.9|14975.1|14972.1|14962.1|14959.1|0
1768996500000|2026-01-21 11:55:00|14963|14960|14948.4|14945.4|14963|14960|14944.7|14941.7|0
1768996800000|2026-01-21 12:00:00|14956.1|14953.1|14946.8|14943.8|14960.4|14957.4|14931.7|14928.7|0
1768997100000|2026-01-21 12:05:00|14947.3|14944.3|14945.7|14942.7|14954.7|14951.7|14943.1|14940.1|0
1768997400000|2026-01-21 12:10:00|14945.6|14942.6|14939.7|14936.7|14952|14949|14933.3|14930.3|0
1768997700000|2026-01-21 12:15:00|14939.8|14936.8|14941|14938|14943.2|14940.2|14932.9|14929.9|0
1768998000000|2026-01-21 12:20:00|14940.9|14937.9|14951|14948|14951|14948|14939.1|14936.1|0
1768998300000|2026-01-21 12:25:00|14950.5|14947.5|14944.5|14941.5|14951.2|14948.2|14942.7|14939.7|0
1768998600000|2026-01-21 12:30:00|14944.4|14941.4|14943.9|14940.9|14944.7|14941.7|14933.4|14930.4|0
1768998900000|2026-01-21 12:35:00|14944.1|14941.1|14933|14930|14944.4|14941.4|14930.5|14927.5|0
1768999200000|2026-01-21 12:40:00|14933.3|14930.3|14937.2|14934.2|14939.3|14936.3|14932.6|14929.6|0
1768999500000|2026-01-21 12:45:00|14937.3|14934.3|14937.3|14934.3|14941.5|14938.5|14926.8|14923.8|0
1768999800000|2026-01-21 12:50:00|14936.6|14933.6|14942.7|14939.7|14942.7|14939.7|14936.4|14933.4|0
1769000100000|2026-01-21 12:55:00|14942.8|14939.8|14958.1|14955.1|14958.8|14955.8|14942.8|14939.8|0
1769000400000|2026-01-21 13:00:00|14958.6|14955.6|14958.2|14955.2|14961.9|14958.9|14956|14953|0
1769000700000|2026-01-21 13:05:00|14959.2|14956.2|14976.6|14973.6|14977.9|14974.9|14959.2|14956.2|0
1769001000000|2026-01-21 13:10:00|14976.7|14973.7|14972.3|14969.3|14979.1|14976.1|14972.3|14969.3|0
1769001300000|2026-01-21 13:15:00|14970.6|14967.6|14958|14955|14973.4|14970.4|14955.9|14952.9|0
1769001600000|2026-01-21 13:20:00|14958.2|14955.2|14956|14953|14958.2|14955.2|14949.7|14946.7|0
1769001900000|2026-01-21 13:25:00|14955.9|14952.9|14953.4|14950.4|14958.2|14955.2|14951.9|14948.9|0
1769002200000|2026-01-21 13:30:00|14953.6|14950.6|14944.7|14941.7|14953.6|14950.6|14938.7|14935.7|0
1769002500000|2026-01-21 13:35:00|14944.4|14941.4|14939.9|14936.9|14946.2|14943.2|14929|14926|0
1769002800000|2026-01-21 13:40:00|14939.8|14936.8|14938.6|14935.6|14950.9|14947.9|14935.9|14932.9|0
1769003100000|2026-01-21 13:45:00|14938.9|14935.9|14942.7|14939.7|14943.6|14940.6|14932.2|14929.2|0
1769003400000|2026-01-21 13:50:00|14942.6|14939.6|14964.7|14961.7|14965|14962|14942.4|14939.4|0
1769003700000|2026-01-21 13:55:00|14965.3|14962.3|14956.4|14953.4|14976.8|14973.8|14954.9|14951.9|0
1769004000000|2026-01-21 14:00:00|14954.8|14951.8|14989.6|14986.6|14998.1|14995.1|14952.4|14949.4|0
1769004300000|2026-01-21 14:05:00|14989.4|14986.4|14995.5|14992.5|15000.8|14997.8|14988.8|14985.8|0
1769004600000|2026-01-21 14:10:00|14995.7|14992.7|15041|15038|15049.6|15046.6|14990.2|14987.2|0
1769004900000|2026-01-21 14:15:00|15041.6|15038.6|15066.2|15063.2|15067|15064|15034.7|15031.7|0
1769005200000|2026-01-21 14:20:00|15065.5|15062.5|15069.6|15066.6|15076.4|15073.4|15045.8|15042.8|0
1769005500000|2026-01-21 14:25:00|15073.5|15070.5|15036.4|15033.4|15081.7|15078.7|15036.4|15033.4|0
1769005800000|2026-01-21 14:30:00|15033.9|15030.9|14980.3|14978.5|15038.7|15036.9|14973.6|14971.8|0
1769006100000|2026-01-21 14:35:00|14980.2|14978.4|14983.3|14981.5|15021.1|15019.3|14967.8|14966|0
1769006400000|2026-01-21 14:40:00|14984.2|14982.4|15003.7|15001.9|15008.1|15006.3|14939.7|14937.9|0
1769006700000|2026-01-21 14:45:00|15002.3|15000.5|15018.1|15016.3|15018.8|15017|14991.4|14989.6|0
1769007000000|2026-01-21 14:50:00|15018|15016.2|15075.3|15073.5|15075.3|15073.5|15015.1|15013.3|0
1769007300000|2026-01-21 14:55:00|15075.5|15073.7|15121.8|15120|15128.7|15126.9|15068.6|15066.8|0
1769007600000|2026-01-21 15:00:00|15120.2|15118.4|15095.6|15093.8|15132.8|15131|15094.8|15093|0
1769007900000|2026-01-21 15:05:00|15095.1|15093.3|15085.8|15084|15106|15104.2|15085.8|15084|0
1769008200000|2026-01-21 15:10:00|15085.3|15083.5|15096.5|15094.7|15097.2|15095.4|15070.1|15068.3|0
1769008500000|2026-01-21 15:15:00|15097|15095.2|15111.7|15109.9|15128.9|15127.1|15096|15094.2|0
1769008800000|2026-01-21 15:20:00|15112.8|15111|15113.6|15111.8|15120.4|15118.6|15092.7|15090.9|0
1769009100000|2026-01-21 15:25:00|15114.7|15112.9|15112.2|15110.4|15118.2|15116.4|15093.7|15091.9|0
1769009400000|2026-01-21 15:30:00|15112.1|15110.3|15118.6|15116.8|15129.2|15127.4|15108|15106.2|0
1769009700000|2026-01-21 15:35:00|15118.9|15117.1|15137.4|15135.6|15151.2|15149.4|15116.9|15115.1|0
1769010000000|2026-01-21 15:40:00|15137.7|15135.9|15144.2|15142.4|15149.6|15147.8|15134.5|15132.7|0
1769010300000|2026-01-21 15:45:00|15144.4|15142.6|15150|15148.2|15157.1|15155.3|15144.4|15142.6|0
1769010600000|2026-01-21 15:50:00|15150.1|15148.3|15178.5|15176.7|15179.5|15177.7|15150|15148.2|0
1769010900000|2026-01-21 15:55:00|15178.2|15176.4|15163|15161.2|15180.8|15179|15163|15161.2|0
1769011200000|2026-01-21 16:00:00|15163.5|15161.7|15153.7|15151.9|15167.5|15165.7|15153|15151.2|0
1769011500000|2026-01-21 16:05:00|15153.8|15152|15131.3|15129.5|15155.5|15153.7|15130.6|15128.8|0
1769011800000|2026-01-21 16:10:00|15132.4|15130.6|15126.7|15124.9|15160.5|15158.7|15126|15124.2|0
1769012100000|2026-01-21 16:15:00|15126.9|15125.1|15119.7|15117.9|15133.7|15131.9|15116.8|15115|0
1769012400000|2026-01-21 16:20:00|15119.3|15117.5|15125.3|15123.5|15127.2|15125.4|15113.8|15112|0
1769012700000|2026-01-21 16:25:00|15125|15123.2|15120.1|15118.3|15134.1|15132.3|15113.1|15111.3|0
1769013000000|2026-01-21 16:30:00|15120.3|15118.5|15083.7|15081.9|15120.8|15119|15075|15073.2|0
1769013300000|2026-01-21 16:35:00|15084.1|15082.3|15010.6|15008.8|15084.1|15082.3|15008.7|15006.9|0
1769013600000|2026-01-21 16:40:00|15010.2|15008.4|14973.2|14971.4|15016.2|15014.4|14972.3|14970.5|0
1769013900000|2026-01-21 16:45:00|14971.1|14969.3|14970.2|14968.4|14976.4|14974.6|14955.1|14953.3|0
1769014200000|2026-01-21 16:50:00|14970.1|14968.3|14942.8|14941|14974.6|14972.8|14936.9|14935.1|0
1769014500000|2026-01-21 16:55:00|14942.6|14940.8|14927.7|14925.9|14943.5|14941.7|14922.6|14920.8|0
1769014800000|2026-01-21 17:00:00|14925.9|14924.1|14928.8|14927|14957.3|14955.5|14923.9|14922.1|0
1769015100000|2026-01-21 17:05:00|14929.5|14927.7|14928.4|14926.6|14939|14937.2|14915.1|14913.3|0
1769015400000|2026-01-21 17:10:00|14925.8|14924|14897.8|14896|14935.6|14933.8|14888.6|14886.8|0
1769015700000|2026-01-21 17:15:00|14897.7|14895.9|14916.3|14914.5|14928.9|14927.1|14893|14891.2|0
1769016000000|2026-01-21 17:20:00|14913.3|14911.5|14927.1|14925.3|14927.6|14925.8|14896.8|14895|0
1769016300000|2026-01-21 17:25:00|14927.7|14925.9|14920.2|14918.4|14935.1|14933.3|14911.7|14909.9|0
1769016600000|2026-01-21 17:30:00|14917.2|14915.4|14909.2|14907.4|14917.2|14915.4|14900.4|14898.6|0
1769016900000|2026-01-21 17:35:00|14909.1|14907.3|14919.4|14917.6|14923.9|14922.1|14896.8|14895|0
1769017200000|2026-01-21 17:40:00|14918.7|14916.9|14901.8|14900|14926.4|14924.6|14901.8|14900|0
1769017500000|2026-01-21 17:45:00|14901.7|14899.9|14913.8|14912|14916.1|14914.3|14895.1|14893.3|0
1769017800000|2026-01-21 17:50:00|14912.9|14911.1|14930.9|14929.1|14934.9|14933.1|14905.7|14903.9|0
1769018100000|2026-01-21 17:55:00|14931.2|14929.4|14938.6|14936.8|14950|14948.2|14923.9|14922.1|0
1769018400000|2026-01-21 18:00:00|14938.5|14936.7|14881|14879.2|14941.4|14939.6|14874.1|14872.3|0
1769018700000|2026-01-21 18:05:00|14880.7|14878.9|14894.9|14893.1|14903.3|14901.5|14880.7|14878.9|0
1769019000000|2026-01-21 18:10:00|14895|14893.2|14923.4|14921.6|14937.7|14935.9|14895|14893.2|0
1769019300000|2026-01-21 18:15:00|14923.2|14921.4|14908.3|14906.5|14926|14924.2|14907.6|14905.8|0
1769019600000|2026-01-21 18:20:00|14906.9|14905.1|14890.4|14888.6|14910.9|14909.1|14887.9|14886.1|0
1769019900000|2026-01-21 18:25:00|14890.3|14888.5|14919.4|14917.6|14924.9|14923.1|14889.1|14887.3|0
1769020200000|2026-01-21 18:30:00|14919.8|14918|14921.4|14919.6|14928.4|14926.6|14916.4|14914.6|0
1769020500000|2026-01-21 18:35:00|14922|14920.2|14912.6|14910.8|14927.3|14925.5|14892.9|14891.1|0
1769020800000|2026-01-21 18:40:00|14912.9|14911.1|14904.1|14902.3|14918.1|14916.3|14901.2|14899.4|0
1769021100000|2026-01-21 18:45:00|14905|14903.2|14935.1|14933.3|14935.4|14933.6|14893|14891.2|0
1769021400000|2026-01-21 18:50:00|14935.8|14934|14952.1|14950.3|14954.3|14952.5|14935.5|14933.7|0
1769021700000|2026-01-21 18:55:00|14951.9|14950.1|14947.9|14946.1|14952|14950.2|14926.3|14924.5|0
1769022000000|2026-01-21 19:00:00|14947.8|14946|14934.5|14932.7|14952.8|14951|14932.5|14930.7|0
1769022300000|2026-01-21 19:05:00|14935|14933.2|14924.7|14922.9|14937.5|14935.7|14917.2|14915.4|0
1769022600000|2026-01-21 19:10:00|14925|14923.2|14931.5|14929.7|14936.7|14934.9|14918.5|14916.7|0
1769022900000|2026-01-21 19:15:00|14932.1|14930.3|14932|14930.2|14942.5|14940.7|14925.4|14923.6|0
1769023200000|2026-01-21 19:20:00|14932.3|14930.5|14943.6|14941.8|14944.8|14943|14920.2|14918.4|0
1769023500000|2026-01-21 19:25:00|14943.2|14941.4|15045.2|15043.4|15063.8|15062|14928.4|14926.6|0
1769023800000|2026-01-21 19:30:00|15045.3|15043.5|15068.8|15067|15084.5|15082.7|15039.4|15037.6|0
1769024100000|2026-01-21 19:35:00|15068.5|15066.7|15093.1|15091.3|15105.2|15103.4|15067.5|15065.7|0
1769024400000|2026-01-21 19:40:00|15093.6|15091.8|15127|15125.2|15137.8|15136|15085.2|15083.4|0
1769024700000|2026-01-21 19:45:00|15128.3|15126.5|15171.8|15170|15180.7|15178.9|15128.3|15126.5|0
1769025000000|2026-01-21 19:50:00|15175.9|15174.1|15173|15171.2|15191.9|15190.1|15142|15140.2|0
1769025300000|2026-01-21 19:55:00|15172|15170.2|15201|15199.2|15202.5|15200.7|15167.3|15165.5|0
1769025600000|2026-01-21 20:00:00|15201.3|15199.5|15167.5|15165.7|15207.6|15205.8|15161.1|15159.3|0
1769025900000|2026-01-21 20:05:00|15168.4|15166.6|15162.6|15160.8|15171.5|15169.7|15144.3|15142.5|0
1769026200000|2026-01-21 20:10:00|15162.7|15160.9|15149|15147.2|15169.6|15167.8|15148.1|15146.3|0
1769026500000|2026-01-21 20:15:00|15150|15148.2|15116.6|15114.8|15150.3|15148.5|15114.7|15112.9|0
1769026800000|2026-01-21 20:20:00|15119.7|15117.9|15122.1|15120.3|15130.4|15128.6|15110.8|15109|0
1769027100000|2026-01-21 20:25:00|15121.1|15119.3|15079.2|15077.4|15121.1|15119.3|15079|15077.2|0
1769027400000|2026-01-21 20:30:00|15079.3|15077.5|15095.9|15094.1|15099.8|15098|15055.1|15053.3|0
1769027700000|2026-01-21 20:35:00|15096|15094.2|15098.2|15096.4|15107.7|15105.9|15091.2|15089.4|0
1769028000000|2026-01-21 20:40:00|15098.8|15097|15090.6|15088.8|15106.1|15104.3|15085.9|15084.1|0
1769028300000|2026-01-21 20:45:00|15090.5|15088.7|15093.7|15091.9|15097.1|15095.3|15081.5|15079.7|0
1769028600000|2026-01-21 20:50:00|15093.3|15091.5|15088|15086.2|15101.6|15099.8|15058.9|15057.1|0
1769028900000|2026-01-21 20:55:00|15087.6|15085.8|15089.1|15087.3|15098.3|15096.5|15078.7|15076.9|0
1769029200000|2026-01-21 21:00:00|15089.7|15086.7|15098|15095|15099.8|15096.8|15085.8|15082.8|0
1769029500000|2026-01-21 21:05:00|15098.3|15095.3|15105.4|15102.4|15106|15103|15095.2|15092.2|0
1769029800000|2026-01-21 21:10:00|15104.9|15101.9|15115.7|15112.7|15115.9|15112.9|15103.5|15100.5|0
1769030100000|2026-01-21 21:15:00|15114.9|15111.9|15119.5|15116.5|15120|15117|15114.3|15111.3|0
1769030400000|2026-01-21 21:20:00|15119.6|15116.6|15117.6|15114.6|15122.8|15119.8|15116.9|15113.9|0
1769030700000|2026-01-21 21:25:00|15117.3|15114.3|15114.9|15111.9|15118.2|15115.2|15110.5|15107.5|0
1769031000000|2026-01-21 21:30:00|15115.1|15112.1|15116.6|15113.6|15118.1|15115.1|15115.1|15112.1|0
1769031300000|2026-01-21 21:35:00|15116.9|15113.9|15115.2|15112.2|15117|15114|15113.9|15110.9|0
1769031600000|2026-01-21 21:40:00|15115.4|15112.4|15119|15116|15119.3|15116.3|15115.4|15112.4|0
1769031900000|2026-01-21 21:45:00|15118.7|15115.7|15120|15117|15120.2|15117.2|15117|15114|0
1769032200000|2026-01-21 21:50:00|15119.9|15116.9|15118.7|15115.7|15120.5|15117.5|15116.8|15113.8|0
1769032500000|2026-01-21 21:55:00|15118.3|15115.3|15121.5|15118.5|15123.3|15120.3|15118|15115|0
1769032800000|2026-01-21 22:00:00|15121.4|15118.4|15124|15121|15124.6|15121.6|15120|15117|0
1769033100000|2026-01-21 22:05:00|15123.9|15120.9|15123.8|15120.8|15123.9|15120.9|15121.6|15118.6|0
1769033400000|2026-01-21 22:10:00|15123.9|15120.9|15125.5|15122.5|15126.4|15123.4|15123.3|15120.3|0
1769033700000|2026-01-21 22:15:00|15125.7|15122.7|15124.4|15121.4|15126.9|15123.9|15123.7|15120.7|0
1769034000000|2026-01-21 22:20:00|15125.1|15122.1|15126.8|15123.8|15127.9|15124.9|15124.9|15121.9|0
1769034300000|2026-01-21 22:25:00|15120.5|15117.5|15126.3|15123.3|15126.3|15123.3|15118.2|15115.2|0
1769034600000|2026-01-21 22:30:00|15126.2|15123.2|15130.7|15127.7|15133.5|15130.5|15126.2|15123.2|0
1769034900000|2026-01-21 22:35:00|15131.1|15128.1|15130.8|15127.8|15132.3|15129.3|15129.3|15126.3|0
1769035200000|2026-01-21 22:40:00|15131.9|15128.9|15130.4|15127.4|15132.9|15129.9|15127.1|15124.1|0
1769035500000|2026-01-21 22:45:00|15130.2|15127.2|15127.7|15124.7|15133.1|15130.1|15126.2|15123.2|0
1769035800000|2026-01-21 22:50:00|15128|15125|15128.2|15125.2|15128.9|15125.9|15124|15121|0
1769036100000|2026-01-21 22:55:00|15128|15125|15134.6|15131.6|15135.3|15132.3|15126.9|15123.9|0
1769036400000|2026-01-21 23:00:00|15134.8|15131.8|15149.4|15146.4|15149.6|15146.6|15134.8|15131.8|0
1769036700000|2026-01-21 23:05:00|15149.6|15146.6|15153.7|15150.7|15153.8|15150.8|15147.8|15144.8|0
1769037000000|2026-01-21 23:10:00|15152.9|15149.9|15148.6|15145.6|15154.9|15151.9|15148.6|15145.6|0
1769037300000|2026-01-21 23:15:00|15148.5|15145.5|15149.6|15146.6|15150.3|15147.3|15145.6|15142.6|0
1769037600000|2026-01-21 23:20:00|15149.5|15146.5|15149.8|15146.8|15151.1|15148.1|15149.3|15146.3|0
1769037900000|2026-01-21 23:25:00|15150|15147|15151|15148|15152.2|15149.2|15148.2|15145.2|0
1769038200000|2026-01-21 23:30:00|15151.1|15148.1|15141.1|15138.1|15151.1|15148.1|15141.1|15138.1|0
1769038500000|2026-01-21 23:35:00|15141.2|15138.2|15133.6|15130.6|15141.8|15138.8|15133.5|15130.5|0
1769038800000|2026-01-21 23:40:00|15134.1|15131.1|15135.6|15132.6|15136.3|15133.3|15131.6|15128.6|0
1769039100000|2026-01-21 23:45:00|15135.5|15132.5|15139.4|15136.4|15139.5|15136.5|15135|15132|0
1769039400000|2026-01-21 23:50:00|15140|15137|15144.5|15141.5|15144.9|15141.9|15139.5|15136.5|0
1769039700000|2026-01-21 23:55:00|15144.6|15141.6|15146.1|15143.1|15146.4|15143.4|15143.6|15140.6|0
1769040000000|2026-01-22 00:00:00|15146.2|15143.2|15143.6|15140.6|15146.4|15143.4|15143.5|15140.5|0
1769040300000|2026-01-22 00:05:00|15144|15141|15148.9|15145.9|15149.5|15146.5|15143.3|15140.3|0
1769040600000|2026-01-22 00:10:00|15149|15146|15149.9|15146.9|15151.2|15148.2|15148|15145|0
1769040900000|2026-01-22 00:15:00|15149.7|15146.7|15155.2|15152.2|15156.7|15153.7|15148.9|15145.9|0
1769041200000|2026-01-22 00:20:00|15155|15152|15154.3|15151.3|15155.2|15152.2|15154.1|15151.1|0
1769041500000|2026-01-22 00:25:00|15154.2|15151.2|15155.3|15152.3|15156|15153|15153.7|15150.7|0
1769041800000|2026-01-22 00:30:00|15154.6|15151.6|15159.5|15156.5|15159.5|15156.5|15154.6|15151.6|0
1769042100000|2026-01-22 00:35:00|15159.6|15156.6|15148.8|15145.8|15160|15157|15148.4|15145.4|0
1769042400000|2026-01-22 00:40:00|15149.1|15146.1|15154.5|15151.5|15155.3|15152.3|15148.1|15145.1|0
1769042700000|2026-01-22 00:45:00|15154.1|15151.1|15154.3|15151.3|15154.8|15151.8|15152.2|15149.2|0
1769043000000|2026-01-22 00:50:00|15154.2|15151.2|15156.3|15153.3|15156.4|15153.4|15153|15150|0
1769043300000|2026-01-22 00:55:00|15156.4|15153.4|15159.9|15154.9|15160|15155|15152.2|15149.2|0
1769043600000|2026-01-22 01:00:00|15160|15155|15159.1|15154.1|15162.3|15157.3|15155.4|15150.4|0
1769043900000|2026-01-22 01:05:00|15159.3|15154.3|15160.9|15155.9|15161|15156|15155.4|15150.4|0
1769044200000|2026-01-22 01:10:00|15160.7|15155.7|15161.9|15156.9|15163.6|15158.6|15155.8|15150.8|0
1769044500000|2026-01-22 01:15:00|15162.3|15157.3|15167.2|15162.2|15169.4|15164.4|15160.7|15155.7|0
1769044800000|2026-01-22 01:20:00|15167.1|15162.1|15173.8|15168.8|15174.5|15169.5|15166.7|15161.7|0
1769045100000|2026-01-22 01:25:00|15173.9|15168.9|15179.5|15174.5|15180.6|15175.6|15169.9|15164.9|0
1769045400000|2026-01-22 01:30:00|15178.7|15173.7|15181.9|15176.9|15182.9|15177.9|15176.4|15171.4|0
1769045700000|2026-01-22 01:35:00|15182|15177|15180|15175|15184.8|15179.8|15177.1|15172.1|0
1769046000000|2026-01-22 01:40:00|15179.9|15174.9|15185.7|15180.7|15185.7|15180.7|15177.9|15172.9|0
1769046300000|2026-01-22 01:45:00|15185.4|15180.4|15186.4|15181.4|15186.5|15181.5|15178.1|15173.1|0
1769046600000|2026-01-22 01:50:00|15186.3|15181.3|15184.7|15179.7|15186.6|15181.6|15182.8|15177.8|0
1769046900000|2026-01-22 01:55:00|15184.8|15179.8|15183.4|15178.4|15186.7|15181.7|15182.5|15177.5|0
1769047200000|2026-01-22 02:00:00|15182.8|15177.8|15184.1|15179.1|15186.8|15181.8|15181|15176|0
1769047500000|2026-01-22 02:05:00|15184.2|15179.2|15184.7|15179.7|15186.8|15181.8|15183.8|15178.8|0
1769047800000|2026-01-22 02:10:00|15184.8|15179.8|15182|15177|15187.6|15182.6|15181.5|15176.5|0
1769048100000|2026-01-22 02:15:00|15182.1|15177.1|15179.2|15174.2|15182.9|15177.9|15178.7|15173.7|0
1769048400000|2026-01-22 02:20:00|15179.1|15174.1|15178.6|15173.6|15180|15175|15176.6|15171.6|0
1769048700000|2026-01-22 02:25:00|15178.8|15173.8|15174.9|15169.9|15178.8|15173.8|15171.8|15166.8|0
1769049000000|2026-01-22 02:30:00|15175|15170|15170|15165|15175.3|15170.3|15165.9|15160.9|0
1769049300000|2026-01-22 02:35:00|15170.1|15165.1|15168.7|15163.7|15171|15166|15164.9|15159.9|0
1769049600000|2026-01-22 02:40:00|15168.5|15163.5|15164.1|15159.1|15168.8|15163.8|15163.7|15158.7|0
1769049900000|2026-01-22 02:45:00|15164.4|15159.4|15167.6|15162.6|15170.2|15165.2|15163.3|15158.3|0
1769050200000|2026-01-22 02:50:00|15168.2|15163.2|15164.8|15159.8|15169|15164|15163.7|15158.7|0
1769050500000|2026-01-22 02:55:00|15165|15160|15165.3|15160.3|15169.1|15164.1|15164.6|15159.6|0
1769050800000|2026-01-22 03:00:00|15166|15161|15174.3|15169.3|15174.6|15169.6|15165.5|15160.5|0
1769051100000|2026-01-22 03:05:00|15173.9|15168.9|15180.3|15175.3|15182.2|15177.2|15173.9|15168.9|0
1769051400000|2026-01-22 03:10:00|15181|15176|15175|15170|15181.4|15176.4|15174.3|15169.3|0
1769051700000|2026-01-22 03:15:00|15175.1|15170.1|15174.7|15169.7|15175.4|15170.4|15169.8|15164.8|0
1769052000000|2026-01-22 03:20:00|15174.4|15169.4|15179.5|15174.5|15180.7|15175.7|15174.2|15169.2|0
1769052300000|2026-01-22 03:25:00|15179.7|15174.7|15176|15171|15179.8|15174.8|15175|15170|0
1769052600000|2026-01-22 03:30:00|15176.1|15171.1|15177.1|15172.1|15178.3|15173.3|15173.9|15168.9|0
1769052900000|2026-01-22 03:35:00|15177.2|15172.2|15174.1|15169.1|15177.8|15172.8|15171.1|15166.1|0
1769053200000|2026-01-22 03:40:00|15174.2|15169.2|15172.7|15167.7|15174.3|15169.3|15170.7|15165.7|0
1769053500000|2026-01-22 03:45:00|15172.1|15167.1|15174.5|15169.5|15177.1|15172.1|15171.3|15166.3|0
1769053800000|2026-01-22 03:50:00|15174.8|15169.8|15175.5|15170.5|15177.7|15172.7|15172.3|15167.3|0
1769054100000|2026-01-22 03:55:00|15175.6|15170.6|15179.3|15174.3|15180.7|15175.7|15175.6|15170.6|0
1769054400000|2026-01-22 04:00:00|15179.1|15174.1|15176.1|15171.1|15179.4|15174.4|15173.2|15168.2|0
1769054700000|2026-01-22 04:05:00|15175.6|15170.6|15177.5|15172.5|15179.3|15174.3|15172.5|15167.5|0
1769055000000|2026-01-22 04:10:00|15177.6|15172.6|15174.8|15169.8|15179.3|15174.3|15174.2|15169.2|0
1769055300000|2026-01-22 04:15:00|15174.6|15169.6|15168.7|15163.7|15174.7|15169.7|15164.2|15159.2|0
1769055600000|2026-01-22 04:20:00|15168.8|15163.8|15169.6|15164.6|15170.1|15165.1|15165.6|15160.6|0
1769055900000|2026-01-22 04:25:00|15169.4|15164.4|15170.5|15165.5|15170.9|15165.9|15166.5|15161.5|0
1769056200000|2026-01-22 04:30:00|15170.3|15165.3|15171.3|15166.3|15172.1|15167.1|15167.8|15162.8|0
1769056500000|2026-01-22 04:35:00|15171.2|15166.2|15166.4|15161.4|15172.9|15167.9|15165.8|15160.8|0
1769056800000|2026-01-22 04:40:00|15166.3|15161.3|15165.7|15160.7|15167.8|15162.8|15165.3|15160.3|0
1769057100000|2026-01-22 04:45:00|15165.8|15160.8|15166.9|15161.9|15168.8|15163.8|15165|15160|0
1769057400000|2026-01-22 04:50:00|15167|15162|15168.2|15163.2|15168.4|15163.4|15164.2|15159.2|0
1769057700000|2026-01-22 04:55:00|15168|15163|15169.7|15164.7|15171.3|15166.3|15167.4|15162.4|0
1769058000000|2026-01-22 05:00:00|15169.6|15164.6|15168.8|15163.8|15170.5|15165.5|15165.4|15160.4|0
1769058300000|2026-01-22 05:05:00|15168.6|15163.6|15168.4|15163.4|15170.9|15165.9|15166.7|15161.7|0
1769058600000|2026-01-22 05:10:00|15168.3|15163.3|15163.9|15158.9|15168.6|15163.6|15162.6|15157.6|0
1769058900000|2026-01-22 05:15:00|15163.8|15158.8|15162.6|15157.6|15164.7|15159.7|15161|15156|0
1769059200000|2026-01-22 05:20:00|15162.7|15157.7|15164|15159|15165.4|15160.4|15161.2|15156.2|0
1769059500000|2026-01-22 05:25:00|15164.1|15159.1|15164.2|15159.2|15164.7|15159.7|15162.3|15157.3|0
1769059800000|2026-01-22 05:30:00|15164.3|15159.3|15162.9|15157.9|15165.2|15160.2|15162.2|15157.2|0
1769060100000|2026-01-22 05:35:00|15163|15158|15159.3|15154.3|15163.2|15158.2|15158|15153|0
1769060400000|2026-01-22 05:40:00|15159.4|15154.4|15149.3|15144.3|15160.1|15155.1|15144.8|15139.8|0
1769060700000|2026-01-22 05:45:00|15149.2|15144.2|15145.1|15140.1|15153.7|15148.7|15143.9|15138.9|0
1769061000000|2026-01-22 05:50:00|15145.2|15140.2|15143.6|15138.6|15147.3|15142.3|15139|15134|0
1769061300000|2026-01-22 05:55:00|15143.8|15138.8|15142.8|15137.8|15146.5|15141.5|15139.6|15134.6|0
1769061600000|2026-01-22 06:00:00|15142.6|15137.6|15148.1|15143.1|15152|15147|15142.4|15137.4|0
1769061900000|2026-01-22 06:05:00|15147.8|15142.8|15132.3|15127.3|15147.8|15142.8|15131|15126|0
1769062200000|2026-01-22 06:10:00|15132.2|15127.2|15113.8|15108.8|15132.2|15127.2|15112.6|15107.6|0
1769062500000|2026-01-22 06:15:00|15113.5|15108.5|15121.7|15116.7|15123.9|15118.9|15113.5|15108.5|0
1769062800000|2026-01-22 06:20:00|15122.1|15117.1|15118.1|15113.1|15127|15122|15113.4|15108.4|0
1769063100000|2026-01-22 06:25:00|15118|15113|15115.1|15110.1|15118|15113|15110.6|15105.6|0
1769063400000|2026-01-22 06:30:00|15115|15110|15123|15118|15128.3|15123.3|15113.2|15108.2|0
1769063700000|2026-01-22 06:35:00|15123.3|15118.3|15129.9|15124.9|15134.3|15129.3|15123|15118|0
1769064000000|2026-01-22 06:40:00|15130.1|15125.1|15138.1|15133.1|15138.2|15133.2|15127.5|15122.5|0
1769064300000|2026-01-22 06:45:00|15138.2|15133.2|15139.5|15134.5|15139.6|15134.6|15132.2|15127.2|0
1769064600000|2026-01-22 06:50:00|15139.6|15134.6|15143.3|15138.3|15151.2|15146.2|15137.7|15132.7|0
1769064900000|2026-01-22 06:55:00|15143.6|15138.6|15146.7|15141.7|15147.3|15142.3|15140.8|15135.8|0
1769065200000|2026-01-22 07:00:00|15146.8|15141.8|15139.2|15134.2|15153.7|15148.7|15139|15134|0
1769065500000|2026-01-22 07:05:00|15138.9|15133.9|15127.1|15122.1|15141.7|15136.7|15126.4|15121.4|0
1769065800000|2026-01-22 07:10:00|15127.3|15122.3|15131.8|15126.8|15131.9|15126.9|15121|15116|0
1769066100000|2026-01-22 07:15:00|15131.5|15126.5|15126.6|15121.6|15131.6|15126.6|15125.1|15120.1|0
1769066400000|2026-01-22 07:20:00|15126.3|15121.3|15132.8|15127.8|15133.3|15128.3|15126.3|15121.3|0
1769066700000|2026-01-22 07:25:00|15132.4|15127.4|15143.7|15138.7|15144.4|15139.4|15132.4|15127.4|0
1769067000000|2026-01-22 07:30:00|15144|15139|15154|15149|15154.9|15149.9|15142.9|15137.9|0
1769067300000|2026-01-22 07:35:00|15153.5|15148.5|15152.4|15147.4|15154|15149|15149.6|15144.6|0
1769067600000|2026-01-22 07:40:00|15152.2|15147.2|15177.7|15172.7|15181.2|15176.2|15151.5|15146.5|0
1769067900000|2026-01-22 07:45:00|15177.5|15172.5|15170.1|15165.1|15177.8|15172.8|15161.9|15156.9|0
1769068200000|2026-01-22 07:50:00|15169.9|15164.9|15167.4|15162.4|15170|15165|15162.9|15157.9|0
1769068500000|2026-01-22 07:55:00|15167|15162|15177.9|15172.9|15179|15174|15165.2|15160.2|0
1769068800000|2026-01-22 08:00:00|15177.8|15172.8|15192.5|15187.5|15193.5|15188.5|15174.8|15169.8|0
1769069100000|2026-01-22 08:05:00|15192.7|15187.7|15195.7|15190.7|15200.4|15195.4|15190.5|15185.5|0
1769069400000|2026-01-22 08:10:00|15196.4|15191.4|15198.6|15193.6|15202.1|15197.1|15191.9|15186.9|0
1769069700000|2026-01-22 08:15:00|15198.5|15193.5|15201.8|15196.8|15213.4|15208.4|15196.1|15191.1|0
1769070000000|2026-01-22 08:20:00|15202.5|15197.5|15212.4|15207.4|15212.7|15207.7|15199.4|15194.4|0
1769070300000|2026-01-22 08:25:00|15212.5|15207.5|15219.7|15214.7|15229.6|15224.6|15209.8|15204.8|0
1769070600000|2026-01-22 08:30:00|15219.1|15214.1|15221.1|15216.1|15221.4|15216.4|15211.8|15206.8|0
1769070900000|2026-01-22 08:35:00|15220.8|15215.8|15228.8|15223.8|15228.9|15223.9|15217.5|15212.5|0
1769071200000|2026-01-22 08:40:00|15229.2|15224.2|15228.7|15223.7|15233.2|15228.2|15223.8|15218.8|0
1769071500000|2026-01-22 08:45:00|15228.6|15223.6|15232.8|15227.8|15234.9|15229.9|15222.5|15217.5|0
1769071800000|2026-01-22 08:50:00|15233|15228|15247.2|15242.2|15254.5|15249.5|15232.8|15227.8|0
1769072100000|2026-01-22 08:55:00|15247.7|15242.7|15240.5|15235.5|15248.4|15243.4|15237|15232|0
1769072400000|2026-01-22 09:00:00|15240.4|15235.4|15260.5|15257.5|15261|15258|15235.5|15230.5|0
1769072700000|2026-01-22 09:05:00|15260.6|15257.6|15269.5|15266.5|15272.6|15269.6|15254.4|15251.4|0
1769073000000|2026-01-22 09:10:00|15269.4|15266.4|15276.3|15273.3|15278.2|15275.2|15267|15264|0
1769073300000|2026-01-22 09:15:00|15276.9|15273.9|15271.6|15268.6|15278.8|15275.8|15270.3|15267.3|0
1769073600000|2026-01-22 09:20:00|15271.3|15268.3|15261.4|15258.4|15271.3|15268.3|15259|15256|0
1769073900000|2026-01-22 09:25:00|15262.2|15259.2|15259.7|15256.7|15263.4|15260.4|15258.3|15255.3|0
1769074200000|2026-01-22 09:30:00|15259.4|15256.4|15267.1|15264.1|15267.2|15264.2|15254.1|15251.1|0
1769074500000|2026-01-22 09:35:00|15267.3|15264.3|15259.5|15256.5|15268.4|15265.4|15258.3|15255.3|0
1769074800000|2026-01-22 09:40:00|15259.3|15256.3|15255.3|15252.3|15263.4|15260.4|15255.3|15252.3|0
1769075100000|2026-01-22 09:45:00|15254.4|15251.4|15263.6|15260.6|15263.6|15260.6|15253.5|15250.5|0
1769075400000|2026-01-22 09:50:00|15264|15261|15263|15260|15265.9|15262.9|15260.7|15257.7|0
1769075700000|2026-01-22 09:55:00|15263.2|15260.2|15261.7|15258.7|15265.3|15262.3|15261.7|15258.7|0
1769076000000|2026-01-22 10:00:00|15261.6|15258.6|15260|15257|15264.6|15261.6|15259.3|15256.3|0
1769076300000|2026-01-22 10:05:00|15259.8|15256.8|15253|15250|15261|15258|15249.3|15246.3|0
1769076600000|2026-01-22 10:10:00|15254.1|15251.1|15244.9|15241.9|15255.8|15252.8|15244.9|15241.9|0
1769076900000|2026-01-22 10:15:00|15245|15242|15250.9|15247.9|15255.5|15252.5|15244.8|15241.8|0
1769077200000|2026-01-22 10:20:00|15250.3|15247.3|15255.5|15252.5|15258.2|15255.2|15245.4|15242.4|0
1769077500000|2026-01-22 10:25:00|15255.6|15252.6|15254.1|15251.1|15256.3|15253.3|15253.1|15250.1|0
1769077800000|2026-01-22 10:30:00|15253.9|15250.9|15253|15250|15255|15252|15250.9|15247.9|0
1769078100000|2026-01-22 10:35:00|15253.9|15250.9|15255.8|15252.8|15256.9|15253.9|15253.8|15250.8|0
1769078400000|2026-01-22 10:40:00|15256.1|15253.1|15255.5|15252.5|15258.2|15255.2|15255.1|15252.1|0
1769078700000|2026-01-22 10:45:00|15255.6|15252.6|15254.3|15251.3|15257|15254|15251.9|15248.9|0
1769079000000|2026-01-22 10:50:00|15254.4|15251.4|15256.6|15253.6|15258.5|15255.5|15254|15251|0
1769079300000|2026-01-22 10:55:00|15256.8|15253.8|15258.5|15255.5|15260.1|15257.1|15256.7|15253.7|0
1769079600000|2026-01-22 11:00:00|15258.2|15255.2|15263.2|15260.2|15270|15267|15258.1|15255.1|0
1769079900000|2026-01-22 11:05:00|15262|15259|15274.4|15271.4|15276.5|15273.5|15261.6|15258.6|0
1769080200000|2026-01-22 11:10:00|15274.5|15271.5|15266.4|15263.4|15277.5|15274.5|15264.7|15261.7|0
1769080500000|2026-01-22 11:15:00|15266.5|15263.5|15253.5|15250.5|15266.5|15263.5|15248.3|15245.3|0
1769080800000|2026-01-22 11:20:00|15253.3|15250.3|15256.2|15253.2|15258.2|15255.2|15252.5|15249.5|0
1769081100000|2026-01-22 11:25:00|15256.1|15253.1|15257.1|15254.1|15258.7|15255.7|15251|15248|0
1769081400000|2026-01-22 11:30:00|15256.8|15253.8|15268|15265|15269.3|15266.3|15254.8|15251.8|0
1769081700000|2026-01-22 11:35:00|15267.4|15264.4|15263.8|15260.8|15267.7|15264.7|15258.8|15255.8|0
1769082000000|2026-01-22 11:40:00|15263.9|15260.9|15261.4|15258.4|15264.7|15261.7|15256.2|15253.2|0
1769082300000|2026-01-22 11:45:00|15261.3|15258.3|15258.2|15255.2|15264.6|15261.6|15257.3|15254.3|0
1769082600000|2026-01-22 11:50:00|15258.5|15255.5|15258.5|15255.5|15263.3|15260.3|15256.8|15253.8|0
1769082900000|2026-01-22 11:55:00|15258.4|15255.4|15253.7|15250.7|15259.3|15256.3|15253.1|15250.1|0
1769083200000|2026-01-22 12:00:00|15253.6|15250.6|15243.2|15240.2|15255.9|15252.9|15242.7|15239.7|0
1769083500000|2026-01-22 12:05:00|15243|15240|15250.1|15247.1|15253|15250|15242.7|15239.7|0
1769083800000|2026-01-22 12:10:00|15249.5|15246.5|15244.5|15241.5|15253|15250|15243.6|15240.6|0
1769084100000|2026-01-22 12:15:00|15244.4|15241.4|15250.8|15247.8|15251.7|15248.7|15244.4|15241.4|0
1769084400000|2026-01-22 12:20:00|15250.5|15247.5|15260.9|15257.9|15260.9|15257.9|15250.3|15247.3|0
1769084700000|2026-01-22 12:25:00|15260.8|15257.8|15264.1|15261.1|15266.4|15263.4|15259.8|15256.8|0
1769085000000|2026-01-22 12:30:00|15263|15260|15259.5|15256.5|15263.3|15260.3|15258.3|15255.3|0
1769085300000|2026-01-22 12:35:00|15259.3|15256.3|15263.6|15260.6|15265|15262|15257.9|15254.9|0
1769085600000|2026-01-22 12:40:00|15263.7|15260.7|15267.1|15264.1|15268.2|15265.2|15263.7|15260.7|0
1769085900000|2026-01-22 12:45:00|15267.2|15264.2|15273.1|15270.1|15273.2|15270.2|15266.2|15263.2|0
1769086200000|2026-01-22 12:50:00|15273.3|15270.3|15274.9|15271.9|15281.4|15278.4|15272.4|15269.4|0
1769086500000|2026-01-22 12:55:00|15275|15272|15281.1|15278.1|15284.3|15281.3|15274.4|15271.4|0
1769086800000|2026-01-22 13:00:00|15282.4|15279.4|15284.6|15281.6|15285.4|15282.4|15280.5|15277.5|0
1769087100000|2026-01-22 13:05:00|15284.7|15281.7|15279.9|15276.9|15285.4|15282.4|15277.2|15274.2|0
1769087400000|2026-01-22 13:10:00|15279.5|15276.5|15282.4|15279.4|15283|15280|15276|15273|0
1769087700000|2026-01-22 13:15:00|15282.9|15279.9|15294.2|15291.2|15294.3|15291.3|15281.6|15278.6|0
1769088000000|2026-01-22 13:20:00|15295|15292|15290.3|15287.3|15295.4|15292.4|15289.8|15286.8|0
1769088300000|2026-01-22 13:25:00|15290.2|15287.2|15294.8|15291.8|15297.7|15294.7|15289.8|15286.8|0
1769088600000|2026-01-22 13:30:00|15294.7|15291.7|15291.3|15288.3|15300.6|15297.6|15288|15285|0
1769088900000|2026-01-22 13:35:00|15291.7|15288.7|15298.9|15295.9|15298.9|15295.9|15289.9|15286.9|0
1769089200000|2026-01-22 13:40:00|15299.1|15296.1|15288.5|15285.5|15299.1|15296.1|15286.7|15283.7|0
1769089500000|2026-01-22 13:45:00|15288.7|15285.7|15306.4|15303.4|15309.8|15306.8|15288.4|15285.4|0
1769089800000|2026-01-22 13:50:00|15306.6|15303.6|15308.1|15305.1|15311.5|15308.5|15305|15302|0
1769090100000|2026-01-22 13:55:00|15309|15306|15312.7|15309.7|15314.1|15311.1|15305.5|15302.5|0
1769090400000|2026-01-22 14:00:00|15313|15310|15303.7|15300.7|15313.2|15310.2|15302|15299|0
1769090700000|2026-01-22 14:05:00|15303.5|15300.5|15300.1|15297.1|15303.6|15300.6|15297.1|15294.1|0
1769091000000|2026-01-22 14:10:00|15300|15297|15303.4|15300.4|15306.6|15303.6|15299.4|15296.4|0
1769091300000|2026-01-22 14:15:00|15303.2|15300.2|15307.7|15304.7|15309.3|15306.3|15301.9|15298.9|0
1769091600000|2026-01-22 14:20:00|15307.5|15304.5|15296.6|15293.6|15307.5|15304.5|15295.6|15292.6|0
1769091900000|2026-01-22 14:25:00|15308.6|15305.6|15290.1|15287.1|15322.4|15319.4|15285.4|15282.4|0
1769092200000|2026-01-22 14:30:00|15293.8|15290.8|15245.9|15244.1|15293.8|15290.8|15225.8|15224|0
1769092500000|2026-01-22 14:35:00|15245.6|15243.8|15254|15252.2|15274.1|15272.3|15222.3|15220.5|0
1769092800000|2026-01-22 14:40:00|15254.2|15252.4|15250.8|15249|15266.5|15264.7|15220.7|15218.9|0
1769093100000|2026-01-22 14:45:00|15251.2|15249.4|15182.7|15180.9|15254.9|15253.1|15173.7|15171.9|0
1769093400000|2026-01-22 14:50:00|15182|15180.2|15223.1|15221.3|15224.4|15222.6|15173.6|15171.8|0
1769093700000|2026-01-22 14:55:00|15222.2|15220.4|15183.8|15182|15225.7|15223.9|15168.5|15166.7|0
1769094000000|2026-01-22 15:00:00|15183.9|15182.1|15182.8|15181|15187.9|15186.1|15160.1|15158.3|0
1769094300000|2026-01-22 15:05:00|15183.5|15181.7|15172.6|15170.8|15187|15185.2|15167.5|15165.7|0
1769094600000|2026-01-22 15:10:00|15173.7|15171.9|15170.7|15168.9|15189.7|15187.9|15167|15165.2|0
1769094900000|2026-01-22 15:15:00|15169.1|15167.3|15182.7|15180.9|15202|15200.2|15166.7|15164.9|0
1769095200000|2026-01-22 15:20:00|15181.7|15179.9|15181.2|15179.4|15211.4|15209.6|15176.2|15174.4|0
1769095500000|2026-01-22 15:25:00|15181.1|15179.3|15200.1|15198.3|15212.1|15210.3|15175|15173.2|0
1769095800000|2026-01-22 15:30:00|15201.2|15199.4|15221.4|15219.6|15221.4|15219.6|15186.8|15185|0
1769096100000|2026-01-22 15:35:00|15222|15220.2|15228.9|15227.1|15233.9|15232.1|15218|15216.2|0
1769096400000|2026-01-22 15:40:00|15229.6|15227.8|15237.7|15235.9|15238.2|15236.4|15215|15213.2|0
1769096700000|2026-01-22 15:45:00|15237.3|15235.5|15228.7|15226.9|15244.5|15242.7|15228.7|15226.9|0
1769097000000|2026-01-22 15:50:00|15225.5|15223.7|15209.9|15208.1|15226.2|15224.4|15209.5|15207.7|0
1769097300000|2026-01-22 15:55:00|15206.7|15204.9|15202.1|15200.3|15213.5|15211.7|15201.5|15199.7|0
1769097600000|2026-01-22 16:00:00|15201.6|15199.8|15217|15215.2|15218.4|15216.6|15201.3|15199.5|0
1769097900000|2026-01-22 16:05:00|15218.2|15216.4|15223.1|15221.3|15231.6|15229.8|15213.5|15211.7|0
1769098200000|2026-01-22 16:10:00|15223.7|15221.9|15233.3|15231.5|15233.3|15231.5|15215.2|15213.4|0
1769098500000|2026-01-22 16:15:00|15232.8|15231|15232.5|15230.7|15236.3|15234.5|15226.3|15224.5|0
1769098800000|2026-01-22 16:20:00|15232.4|15230.6|15247.2|15245.4|15253.8|15252|15231.9|15230.1|0
1769099100000|2026-01-22 16:25:00|15247.4|15245.6|15251.8|15250|15262.9|15261.1|15242.3|15240.5|0
1769099400000|2026-01-22 16:30:00|15251.7|15249.9|15250.8|15249|15260.1|15258.3|15243.9|15242.1|0
1769099700000|2026-01-22 16:35:00|15249.8|15248|15249.6|15247.8|15252|15250.2|15243.6|15241.8|0
1769100000000|2026-01-22 16:40:00|15249.5|15247.7|15253.4|15251.6|15257.3|15255.5|15247.8|15246|0
1769100300000|2026-01-22 16:45:00|15255.1|15253.3|15257.2|15255.4|15263.6|15261.8|15254.1|15252.3|0
1769100600000|2026-01-22 16:50:00|15257.6|15255.8|15263.6|15261.8|15265.9|15264.1|15254|15252.2|0
1769100900000|2026-01-22 16:55:00|15263.4|15261.6|15253.1|15251.3|15263.5|15261.7|15250.4|15248.6|0
1769101200000|2026-01-22 17:00:00|15252.8|15251|15260.2|15258.4|15261|15259.2|15242.9|15241.1|0
1769101500000|2026-01-22 17:05:00|15260.5|15258.7|15257.3|15255.5|15265.1|15263.3|15254|15252.2|0
1769101800000|2026-01-22 17:10:00|15258.1|15256.3|15260.9|15259.1|15262.5|15260.7|15250.2|15248.4|0
1769102100000|2026-01-22 17:15:00|15261.3|15259.5|15253.7|15251.9|15264.1|15262.3|15243.8|15242|0
1769102400000|2026-01-22 17:20:00|15253.5|15251.7|15248.4|15246.6|15253.9|15252.1|15236.7|15234.9|0
1769102700000|2026-01-22 17:25:00|15248.9|15247.1|15249.7|15247.9|15249.7|15247.9|15235.6|15233.8|0
1769103000000|2026-01-22 17:30:00|15249.9|15248.1|15261.3|15259.5|15264.4|15262.6|15249.8|15248|0
1769103300000|2026-01-22 17:35:00|15261.6|15259.8|15249|15247.2|15261.8|15260|15247|15245.2|0
1769103600000|2026-01-22 17:40:00|15249.4|15247.6|15256.4|15254.6|15262.1|15260.3|15249.4|15247.6|0
1769103900000|2026-01-22 17:45:00|15256.3|15254.5|15255.4|15253.6|15262.1|15260.3|15254.2|15252.4|0
1769104200000|2026-01-22 17:50:00|15255.6|15253.8|15254.6|15252.8|15258.3|15256.5|15250.4|15248.6|0
1769104500000|2026-01-22 17:55:00|15254.8|15253|15253.8|15252|15259.5|15257.7|15249.1|15247.3|0
1769104800000|2026-01-22 18:00:00|15252.2|15250.4|15257.9|15256.1|15261.9|15260.1|15244.2|15242.4|0
1769105100000|2026-01-22 18:05:00|15258.1|15256.3|15260.5|15258.7|15265.3|15263.5|15257.5|15255.7|0
1769105400000|2026-01-22 18:10:00|15260.8|15259|15248.3|15246.5|15262.4|15260.6|15246.5|15244.7|0
1769105700000|2026-01-22 18:15:00|15248.2|15246.4|15247.8|15246|15251|15249.2|15243.6|15241.8|0
1769106000000|2026-01-22 18:20:00|15247.6|15245.8|15256.8|15255|15259.5|15257.7|15243.8|15242|0
1769106300000|2026-01-22 18:25:00|15257.1|15255.3|15257.2|15255.4|15263.5|15261.7|15254.9|15253.1|0
1769106600000|2026-01-22 18:30:00|15255.5|15253.7|15254|15252.2|15257.9|15256.1|15245.7|15243.9|0
1769106900000|2026-01-22 18:35:00|15252.7|15250.9|15255.8|15254|15257.2|15255.4|15250.9|15249.1|0
1769107200000|2026-01-22 18:40:00|15256|15254.2|15244.5|15242.7|15258.3|15256.5|15243.1|15241.3|0
1769107500000|2026-01-22 18:45:00|15244.9|15243.1|15251.5|15249.7|15257.2|15255.4|15244.9|15243.1|0
1769107800000|2026-01-22 18:50:00|15250.3|15248.5|15243.3|15241.5|15251.3|15249.5|15242.9|15241.1|0
1769108100000|2026-01-22 18:55:00|15242.3|15240.5|15234.6|15232.8|15244.9|15243.1|15233.4|15231.6|0
1769108400000|2026-01-22 19:00:00|15234.5|15232.7|15248.2|15246.4|15250.6|15248.8|15231.9|15230.1|0
1769108700000|2026-01-22 19:05:00|15248.7|15246.9|15250.4|15248.6|15255.7|15253.9|15245.6|15243.8|0
1769109000000|2026-01-22 19:10:00|15250.6|15248.8|15253.1|15251.3|15260.1|15258.3|15247.2|15245.4|0
1769109300000|2026-01-22 19:15:00|15253.3|15251.5|15257.7|15255.9|15259.2|15257.4|15249.5|15247.7|0
1769109600000|2026-01-22 19:20:00|15257.6|15255.8|15257.4|15255.6|15259.4|15257.6|15251.4|15249.6|0
1769109900000|2026-01-22 19:25:00|15257.7|15255.9|15254.1|15252.3|15261|15259.2|15253.9|15252.1|0
1769110200000|2026-01-22 19:30:00|15253.8|15252|15244.1|15242.3|15255.6|15253.8|15242.4|15240.6|0
1769110500000|2026-01-22 19:35:00|15243.9|15242.1|15232.2|15230.4|15247.6|15245.8|15231.4|15229.6|0
1769110800000|2026-01-22 19:40:00|15232.1|15230.3|15234.4|15232.6|15239.6|15237.8|15232.1|15230.3|0
1769111100000|2026-01-22 19:45:00|15233.9|15232.1|15229.6|15227.8|15235.3|15233.5|15225.8|15224|0
1769111400000|2026-01-22 19:50:00|15229.8|15228|15232.5|15230.7|15241.6|15239.8|15229.1|15227.3|0
1769111700000|2026-01-22 19:55:00|15231.9|15230.1|15219.7|15217.9|15237.1|15235.3|15216.6|15214.8|0
1769112000000|2026-01-22 20:00:00|15219.6|15217.8|15225.1|15223.3|15230.8|15229|15215.1|15213.3|0
1769112300000|2026-01-22 20:05:00|15224.2|15222.4|15216.3|15214.5|15229.6|15227.8|15214.5|15212.7|0
1769112600000|2026-01-22 20:10:00|15216.8|15215|15224.3|15222.5|15224.3|15222.5|15216.2|15214.4|0
1769112900000|2026-01-22 20:15:00|15224.5|15222.7|15225.1|15223.3|15233|15231.2|15220.7|15218.9|0
1769113200000|2026-01-22 20:20:00|15224.9|15223.1|15222.7|15220.9|15227.6|15225.8|15219.9|15218.1|0
1769113500000|2026-01-22 20:25:00|15222.1|15220.3|15196.6|15194.8|15223.2|15221.4|15196.6|15194.8|0
1769113800000|2026-01-22 20:30:00|15195|15193.2|15191.1|15189.3|15200.7|15198.9|15187.1|15185.3|0
1769114100000|2026-01-22 20:35:00|15190.6|15188.8|15181.4|15179.6|15190.7|15188.9|15177.8|15176|0
1769114400000|2026-01-22 20:40:00|15181.8|15180|15188.7|15186.9|15193.7|15191.9|15176.6|15174.8|0
1769114700000|2026-01-22 20:45:00|15188.8|15187|15203.7|15201.9|15205.6|15203.8|15188.8|15187|0
1769115000000|2026-01-22 20:50:00|15205|15203.2|15217.2|15215.4|15222.4|15220.6|15202.3|15200.5|0
1769115300000|2026-01-22 20:55:00|15224.3|15222.5|15228.7|15226.9|15228.8|15227|15216.8|15215|0
1769115600000|2026-01-22 21:00:00|15229.3|15226.3|15222.4|15219.4|15230.1|15227.1|15216.5|15213.5|0
1769115900000|2026-01-22 21:05:00|15222.3|15219.3|15224.4|15221.4|15228.9|15225.9|15222.3|15219.3|0
1769116200000|2026-01-22 21:10:00|15224.1|15221.1|15223.2|15220.2|15224.2|15221.2|15218.8|15215.8|0
1769116500000|2026-01-22 21:15:00|15222.6|15219.6|15226.3|15223.3|15227.4|15224.4|15222.4|15219.4|0
1769116800000|2026-01-22 21:20:00|15226.2|15223.2|15229.9|15226.9|15230.4|15227.4|15225.6|15222.6|0
1769117100000|2026-01-22 21:25:00|15229.8|15226.8|15231.4|15228.4|15231.8|15228.8|15229.6|15226.6|0
1769117400000|2026-01-22 21:30:00|15231.2|15228.2|15230.1|15227.1|15231.6|15228.6|15229.9|15226.9|0
1769117700000|2026-01-22 21:35:00|15230.2|15227.2|15225.5|15222.5|15230.2|15227.2|15225.1|15222.1|0
1769118000000|2026-01-22 21:40:00|15225.4|15222.4|15225|15222|15226.2|15223.2|15224.1|15221.1|0
1769118300000|2026-01-22 21:45:00|15224.9|15221.9|15222.9|15219.9|15224.9|15221.9|15222.8|15219.8|0
1769118600000|2026-01-22 21:50:00|15223.1|15220.1|15223.3|15220.3|15223.7|15220.7|15222.1|15219.1|0
1769118900000|2026-01-22 21:55:00|15223.8|15220.8|15215.3|15212.3|15224.4|15221.4|15212.7|15209.7|0
1769119200000|2026-01-22 22:00:00|15215.6|15212.6|15219.7|15216.7|15220.4|15217.4|15215.6|15212.6|0
1769119500000|2026-01-22 22:05:00|15219.6|15216.6|15221.2|15218.2|15223.9|15220.9|15219.6|15216.6|0
1769119800000|2026-01-22 22:10:00|15221.7|15218.7|15221.4|15218.4|15222.2|15219.2|15220.2|15217.2|0
1769120100000|2026-01-22 22:15:00|15221|15218|15223.5|15220.5|15225.8|15222.8|15220.3|15217.3|0
1769120400000|2026-01-22 22:20:00|15223.3|15220.3|15225.6|15222.6|15226.3|15223.3|15223.1|15220.1|0
1769120700000|2026-01-22 22:25:00|15226|15223|15226.6|15223.6|15226.6|15223.6|15223.7|15220.7|0
1769121000000|2026-01-22 22:30:00|15226.4|15223.4|15226.3|15223.3|15227.3|15224.3|15224.3|15221.3|0
1769121300000|2026-01-22 22:35:00|15225.9|15222.9|15226.4|15223.4|15226.9|15223.9|15224.1|15221.1|0
1769121600000|2026-01-22 22:40:00|15226.5|15223.5|15229.8|15226.8|15229.8|15226.8|15225.5|15222.5|0
1769121900000|2026-01-22 22:45:00|15229.9|15226.9|15231.5|15228.5|15231.8|15228.8|15229|15226|0
1769122200000|2026-01-22 22:50:00|15231.6|15228.6|15232.9|15229.9|15234.1|15231.1|15229.6|15226.6|0
1769122500000|2026-01-22 22:55:00|15232.8|15229.8|15232.7|15229.7|15233.9|15230.9|15231.8|15228.8|0
1769122800000|2026-01-22 23:00:00|15232.1|15229.1|15223.8|15220.8|15232.7|15229.7|15221.2|15218.2|0
1769123100000|2026-01-22 23:05:00|15223.9|15220.9|15223.3|15220.3|15224.4|15221.4|15222.3|15219.3|0
1769123400000|2026-01-22 23:10:00|15223.4|15220.4|15222.2|15219.2|15224.4|15221.4|15219.9|15216.9|0
1769123700000|2026-01-22 23:15:00|15222|15219|15223.5|15220.5|15224.4|15221.4|15220.6|15217.6|0
1769124000000|2026-01-22 23:20:00|15223.4|15220.4|15229.3|15226.3|15230.1|15227.1|15222.4|15219.4|0
1769124300000|2026-01-22 23:25:00|15230|15227|15230.6|15227.6|15232.3|15229.3|15229.6|15226.6|0
1769124600000|2026-01-22 23:30:00|15230.7|15227.7|15237.3|15234.3|15237.3|15234.3|15229.9|15226.9|0
1769124900000|2026-01-22 23:35:00|15235.8|15232.8|15235.5|15232.5|15237.8|15234.8|15234.4|15231.4|0
1769125200000|2026-01-22 23:40:00|15235.3|15232.3|15234.2|15231.2|15235.7|15232.7|15232.6|15229.6|0
1769125500000|2026-01-22 23:45:00|15234|15231|15231.3|15228.3|15235.3|15232.3|15231.3|15228.3|0
1769125800000|2026-01-22 23:50:00|15231.2|15228.2|15230.7|15227.7|15233.4|15230.4|15230.5|15227.5|0
1769126100000|2026-01-22 23:55:00|15230.8|15227.8|15231.8|15228.8|15231.8|15228.8|15230.6|15227.6|0
1769126400000|2026-01-23 00:00:00|15231.9|15228.9|15229.8|15226.8|15233.8|15230.8|15228.4|15225.4|0
1769126700000|2026-01-23 00:05:00|15230.7|15227.7|15232.2|15229.2|15234.2|15231.2|15230.3|15227.3|0
1769127000000|2026-01-23 00:10:00|15232.5|15229.5|15234.4|15231.4|15235.4|15232.4|15232.5|15229.5|0
1769127300000|2026-01-23 00:15:00|15234.2|15231.2|15237.6|15234.6|15238.2|15235.2|15233.9|15230.9|0
1769127600000|2026-01-23 00:20:00|15237.7|15234.7|15238.1|15235.1|15238.9|15235.9|15237.5|15234.5|0
1769127900000|2026-01-23 00:25:00|15238.2|15235.2|15237.2|15234.2|15239.1|15236.1|15236.9|15233.9|0
1769128200000|2026-01-23 00:30:00|15237.4|15234.4|15237.9|15234.9|15238.8|15235.8|15237.1|15234.1|0
1769128500000|2026-01-23 00:35:00|15237.8|15234.8|15240.7|15237.7|15241.2|15238.2|15237.8|15234.8|0
1769128800000|2026-01-23 00:40:00|15241.3|15238.3|15244.1|15241.1|15245.3|15242.3|15241.3|15238.3|0
1769129100000|2026-01-23 00:45:00|15244|15241|15245.1|15242.1|15245.5|15242.5|15243.7|15240.7|0
1769129400000|2026-01-23 00:50:00|15245.5|15242.5|15246.3|15243.3|15246.6|15243.6|15245.4|15242.4|0
1769129700000|2026-01-23 00:55:00|15246.5|15243.5|15249.1|15244.1|15249.3|15245.2|15246.3|15243.3|0
1769130000000|2026-01-23 01:00:00|15248.8|15243.8|15261.3|15256.3|15263.1|15258.1|15245.9|15240.9|0
1769130300000|2026-01-23 01:05:00|15261.4|15256.4|15259.6|15254.6|15263.4|15258.4|15256.8|15251.8|0
1769130600000|2026-01-23 01:10:00|15259.4|15254.4|15259.2|15254.2|15262.6|15257.6|15257.1|15252.1|0
1769130900000|2026-01-23 01:15:00|15258.8|15253.8|15261.9|15256.9|15267.4|15262.4|15258.6|15253.6|0
1769131200000|2026-01-23 01:20:00|15262|15257|15262.9|15257.9|15266.8|15261.8|15260.9|15255.9|0
1769131500000|2026-01-23 01:25:00|15263|15258|15256.4|15251.4|15263.9|15258.9|15252.3|15247.3|0
1769131800000|2026-01-23 01:30:00|15256.6|15251.6|15264.5|15259.5|15265.8|15260.8|15254|15249|0
1769132100000|2026-01-23 01:35:00|15265.6|15260.6|15259.3|15254.3|15266.3|15261.3|15257.4|15252.4|0
1769132400000|2026-01-23 01:40:00|15259.2|15254.2|15259|15254|15262|15257|15257.2|15252.2|0
1769132700000|2026-01-23 01:45:00|15259.1|15254.1|15262.5|15257.5|15263.4|15258.4|15257.5|15252.5|0
1769133000000|2026-01-23 01:50:00|15262.7|15257.7|15265.8|15260.8|15266.1|15261.1|15261.8|15256.8|0
1769133300000|2026-01-23 01:55:00|15265.7|15260.7|15270.1|15265.1|15270.9|15265.9|15264|15259|0
1769133600000|2026-01-23 02:00:00|15270.6|15265.6|15266.6|15261.6|15271|15266|15262.7|15257.7|0
1769133900000|2026-01-23 02:05:00|15266.5|15261.5|15265.8|15260.8|15268.5|15263.5|15264.6|15259.6|0
1769134200000|2026-01-23 02:10:00|15265.7|15260.7|15270.5|15265.5|15270.8|15265.8|15265.7|15260.7|0
1769134500000|2026-01-23 02:15:00|15270.4|15265.4|15268.7|15263.7|15271.5|15266.5|15267.4|15262.4|0
1769134800000|2026-01-23 02:20:00|15269.1|15264.1|15264.7|15259.7|15269.4|15264.4|15264.2|15259.2|0
1769135100000|2026-01-23 02:25:00|15264.9|15259.9|15263.7|15258.7|15266|15261|15262.1|15257.1|0
1769135400000|2026-01-23 02:30:00|15263.9|15258.9|15262.1|15257.1|15264.3|15259.3|15259.9|15254.9|0
1769135700000|2026-01-23 02:35:00|15262.3|15257.3|15259.2|15254.2|15263|15258|15259.2|15254.2|0
1769136000000|2026-01-23 02:40:00|15259.3|15254.3|15258.7|15253.7|15260.2|15255.2|15258.2|15253.2|0
1769136300000|2026-01-23 02:45:00|15258.8|15253.8|15259.5|15254.5|15261.5|15256.5|15258.4|15253.4|0
1769136600000|2026-01-23 02:50:00|15259.4|15254.4|15259.8|15254.8|15260.4|15255.4|15256.4|15251.4|0
1769136900000|2026-01-23 02:55:00|15260|15255|15258.7|15253.7|15260|15255|15257.5|15252.5|0
1769137200000|2026-01-23 03:00:00|15258.5|15253.5|15267.4|15262.4|15267.8|15262.8|15258.3|15253.3|0
1769137500000|2026-01-23 03:05:00|15267.5|15262.5|15272.6|15267.6|15274.8|15269.8|15265.8|15260.8|0
1769137800000|2026-01-23 03:10:00|15272.8|15267.8|15274.8|15269.8|15275.2|15270.2|15271.1|15266.1|0
1769138100000|2026-01-23 03:15:00|15274.6|15269.6|15281.5|15276.5|15281.5|15276.5|15274.5|15269.5|0
1769138400000|2026-01-23 03:20:00|15281.3|15276.3|15280.3|15275.3|15283.8|15278.8|15279.7|15274.7|0
1769138700000|2026-01-23 03:25:00|15280.2|15275.2|15280.5|15275.5|15283.5|15278.5|15280.1|15275.1|0
1769139000000|2026-01-23 03:30:00|15280.6|15275.6|15277.1|15272.1|15282|15277|15277|15272|0
1769139300000|2026-01-23 03:35:00|15277.2|15272.2|15275.8|15270.8|15277.8|15272.8|15273.1|15268.1|0
1769139600000|2026-01-23 03:40:00|15275.9|15270.9|15280.2|15275.2|15280.5|15275.5|15275.8|15270.8|0
1769139900000|2026-01-23 03:45:00|15280.1|15275.1|15276|15271|15280.8|15275.8|15274.2|15269.2|0
1769140200000|2026-01-23 03:50:00|15276.1|15271.1|15278.5|15273.5|15279|15274|15276.1|15271.1|0
1769140500000|2026-01-23 03:55:00|15278.6|15273.6|15276.6|15271.6|15278.8|15273.8|15275.9|15270.9|0
1769140800000|2026-01-23 04:00:00|15276.5|15271.5|15275.6|15270.6|15278.8|15273.8|15275.1|15270.1|0
1769141100000|2026-01-23 04:05:00|15275.5|15270.5|15275.2|15270.2|15276.9|15271.9|15272.8|15267.8|0
1769141400000|2026-01-23 04:10:00|15274.9|15269.9|15278.3|15273.3|15278.7|15273.7|15274.3|15269.3|0
1769141700000|2026-01-23 04:15:00|15278.4|15273.4|15275.7|15270.7|15279.4|15274.4|15274.9|15269.9|0
1769142000000|2026-01-23 04:20:00|15275.6|15270.6|15275.9|15270.9|15276|15271|15270.8|15265.8|0
1769142300000|2026-01-23 04:25:00|15276|15271|15277.9|15272.9|15278.9|15273.9|15275.4|15270.4|0
1769142600000|2026-01-23 04:30:00|15277.8|15272.8|15281.3|15276.3|15281.3|15276.3|15277.7|15272.7|0
1769142900000|2026-01-23 04:35:00|15281.4|15276.4|15279.9|15274.9|15283.6|15278.6|15278.9|15273.9|0
1769143200000|2026-01-23 04:40:00|15279.8|15274.8|15277.2|15272.2|15280.4|15275.4|15277.2|15272.2|0
1769143500000|2026-01-23 04:45:00|15276.6|15271.6|15273.3|15268.3|15277.3|15272.3|15273|15268|0
1769143800000|2026-01-23 04:50:00|15273.1|15268.1|15283.7|15278.7|15283.7|15278.7|15272.9|15267.9|0
1769144100000|2026-01-23 04:55:00|15283.9|15278.9|15279.5|15274.5|15284.3|15279.3|15279.3|15274.3|0
1769144400000|2026-01-23 05:00:00|15279.6|15274.6|15279.2|15274.2|15284|15279|15275.3|15270.3|0
1769144700000|2026-01-23 05:05:00|15279.3|15274.3|15282.7|15277.7|15283|15278|15277.4|15272.4|0
1769145000000|2026-01-23 05:10:00|15282.2|15277.2|15284.2|15279.2|15285.1|15280.1|15281.7|15276.7|0
1769145300000|2026-01-23 05:15:00|15284.1|15279.1|15285.1|15280.1|15285.4|15280.4|15283|15278|0
1769145600000|2026-01-23 05:20:00|15285.3|15280.3|15283.1|15278.1|15287|15282|15282.2|15277.2|0
1769145900000|2026-01-23 05:25:00|15283|15278|15281.8|15276.8|15283.5|15278.5|15281.7|15276.7|0
1769146200000|2026-01-23 05:30:00|15281.5|15276.5|15280.5|15275.5|15282.6|15277.6|15278.8|15273.8|0
1769146500000|2026-01-23 05:35:00|15280.4|15275.4|15283.5|15278.5|15283.7|15278.7|15280|15275|0
1769146800000|2026-01-23 05:40:00|15283.4|15278.4|15279.2|15274.2|15285.1|15280.1|15279|15274|0
1769147100000|2026-01-23 05:45:00|15279.3|15274.3|15282.2|15277.2|15284.1|15279.1|15279.3|15274.3|0
1769147400000|2026-01-23 05:50:00|15282.3|15277.3|15286|15281|15286.3|15281.3|15281.2|15276.2|0
1769147700000|2026-01-23 05:55:00|15286.4|15281.4|15288.2|15283.2|15288.8|15283.8|15284.5|15279.5|0
1769148000000|2026-01-23 06:00:00|15288.1|15283.1|15296.2|15291.2|15296.9|15291.9|15288.1|15283.1|0
1769148300000|2026-01-23 06:05:00|15296.6|15291.6|15291.9|15286.9|15299.6|15294.6|15291.8|15286.8|0
1769148600000|2026-01-23 06:10:00|15292|15287|15293.7|15288.7|15294.2|15289.2|15288.8|15283.8|0
1769148900000|2026-01-23 06:15:00|15293.6|15288.6|15298.8|15293.8|15299|15294|15290.9|15285.9|0
1769149200000|2026-01-23 06:20:00|15298.9|15293.9|15298.9|15293.9|15299.4|15294.4|15297.1|15292.1|0
1769149500000|2026-01-23 06:25:00|15298.8|15293.8|15294.3|15289.3|15299|15294|15291.6|15286.6|0
1769149800000|2026-01-23 06:30:00|15294.2|15289.2|15294.3|15289.3|15297.2|15292.2|15293|15288|0
1769150100000|2026-01-23 06:35:00|15294.2|15289.2|15285.1|15280.1|15294.8|15289.8|15282.4|15277.4|0
1769150400000|2026-01-23 06:40:00|15285|15280|15283.1|15278.1|15285.7|15280.7|15282|15277|0
1769150700000|2026-01-23 06:45:00|15283.2|15278.2|15283.7|15278.7|15285.5|15280.5|15281.6|15276.6|0
1769151000000|2026-01-23 06:50:00|15283.6|15278.6|15284|15279|15285.5|15280.5|15282.7|15277.7|0
1769151300000|2026-01-23 06:55:00|15284.1|15279.1|15283|15278|15285.2|15280.2|15282.4|15277.4|0
1769151600000|2026-01-23 07:00:00|15282.7|15277.7|15282.2|15277.2|15283.2|15278.2|15277.2|15272.2|0
1769151900000|2026-01-23 07:05:00|15282|15277|15280.7|15275.7|15286.9|15281.9|15280.5|15275.5|0
1769152200000|2026-01-23 07:10:00|15281.2|15276.2|15279|15274|15285.1|15280.1|15278.3|15273.3|0
1769152500000|2026-01-23 07:15:00|15279.1|15274.1|15290.1|15285.1|15290.1|15285.1|15279.1|15274.1|0
1769152800000|2026-01-23 07:20:00|15291.5|15286.5|15293.9|15288.9|15294.7|15289.7|15291.3|15286.3|0
1769153100000|2026-01-23 07:25:00|15294.1|15289.1|15291|15286|15295.1|15290.1|15289.7|15284.7|0
1769153400000|2026-01-23 07:30:00|15291.3|15286.3|15282.9|15277.9|15291.5|15286.5|15282.8|15277.8|0
1769153700000|2026-01-23 07:35:00|15283.2|15278.2|15283.8|15278.8|15286.1|15281.1|15282.1|15277.1|0
1769154000000|2026-01-23 07:40:00|15283.6|15278.6|15281.2|15276.2|15285.5|15280.5|15279.3|15274.3|0
1769154300000|2026-01-23 07:45:00|15281.6|15276.6|15274.2|15269.2|15282.3|15277.3|15268.7|15263.7|0
1769154600000|2026-01-23 07:50:00|15274.3|15269.3|15272.7|15267.7|15277.8|15272.8|15270.8|15265.8|0
1769154900000|2026-01-23 07:55:00|15273.2|15268.2|15274.5|15269.5|15275.2|15270.2|15269.8|15264.8|0
1769155200000|2026-01-23 08:00:00|15274.3|15269.3|15268.2|15263.2|15274.3|15269.3|15259.9|15254.9|0
1769155500000|2026-01-23 08:05:00|15267.7|15262.7|15268.1|15263.1|15272.1|15267.1|15263.8|15258.8|0
1769155800000|2026-01-23 08:10:00|15268.3|15263.3|15250.8|15245.8|15270.1|15265.1|15250.8|15245.8|0
1769156100000|2026-01-23 08:15:00|15249.8|15244.8|15250.6|15245.6|15260.5|15255.5|15248.1|15243.1|0
1769156400000|2026-01-23 08:20:00|15251.1|15246.1|15243.1|15238.1|15251.6|15246.6|15239.6|15234.6|0
1769156700000|2026-01-23 08:25:00|15242.7|15237.7|15233.4|15228.4|15243.1|15238.1|15227.8|15222.8|0
1769157000000|2026-01-23 08:30:00|15233.5|15228.5|15219.9|15214.9|15236.9|15231.9|15217.1|15212.1|0
1769157300000|2026-01-23 08:35:00|15219.6|15214.6|15227.3|15222.3|15227.4|15222.4|15217.3|15212.3|0
1769157600000|2026-01-23 08:40:00|15227.4|15222.4|15223.9|15218.9|15235.6|15230.6|15223.5|15218.5|0
1769157900000|2026-01-23 08:45:00|15224|15219|15221.5|15216.5|15233|15228|15220|15215|0
1769158200000|2026-01-23 08:50:00|15221.4|15216.4|15213.7|15208.7|15227.7|15222.7|15208.5|15203.5|0
1769158500000|2026-01-23 08:55:00|15213.6|15208.6|15216.6|15211.6|15220.1|15215.1|15202.4|15197.4|0
1769158800000|2026-01-23 09:00:00|15216.9|15211.9|15244.3|15241.3|15262.4|15259.4|15216.9|15211.9|0
1769159100000|2026-01-23 09:05:00|15244.1|15241.1|15254.1|15251.1|15254.4|15251.4|15244.1|15241.1|0
1769159400000|2026-01-23 09:10:00|15254.3|15251.3|15229.3|15226.3|15254.7|15251.7|15228.9|15225.9|0
1769159700000|2026-01-23 09:15:00|15229.4|15226.4|15236.9|15233.9|15238.5|15235.5|15229.4|15226.4|0
1769160000000|2026-01-23 09:20:00|15237.1|15234.1|15245.8|15242.8|15248.1|15245.1|15237.1|15234.1|0
1769160300000|2026-01-23 09:25:00|15242.5|15239.5|15235.6|15232.6|15242.7|15239.7|15235.6|15232.6|0
1769160600000|2026-01-23 09:30:00|15235.8|15232.8|15230|15227|15240.5|15237.5|15226|15223|0
1769160900000|2026-01-23 09:35:00|15229.9|15226.9|15225.4|15222.4|15229.9|15226.9|15220.2|15217.2|0
1769161200000|2026-01-23 09:40:00|15225|15222|15205.6|15202.6|15225|15222|15201.7|15198.7|0
1769161500000|2026-01-23 09:45:00|15205.5|15202.5|15203.6|15200.6|15210.7|15207.7|15201.5|15198.5|0
1769161800000|2026-01-23 09:50:00|15204.4|15201.4|15213.3|15210.3|15217|15214|15203.9|15200.9|0
1769162100000|2026-01-23 09:55:00|15213.2|15210.2|15213.2|15210.2|15218.9|15215.9|15211.3|15208.3|0
1769162400000|2026-01-23 10:00:00|15212.4|15209.4|15218|15215|15221.4|15218.4|15206.1|15203.1|0
1769162700000|2026-01-23 10:05:00|15218.4|15215.4|15221.4|15218.4|15222.2|15219.2|15213.8|15210.8|0
1769163000000|2026-01-23 10:10:00|15221.5|15218.5|15213|15210|15221.9|15218.9|15212.9|15209.9|0
1769163300000|2026-01-23 10:15:00|15213.1|15210.1|15215.3|15212.3|15216.4|15213.4|15211.7|15208.7|0
1769163600000|2026-01-23 10:20:00|15215.6|15212.6|15217.1|15214.1|15217.5|15214.5|15213.1|15210.1|0
1769163900000|2026-01-23 10:25:00|15217.2|15214.2|15211.7|15208.7|15218.8|15215.8|15211.2|15208.2|0
1769164200000|2026-01-23 10:30:00|15211.4|15208.4|15208.4|15205.4|15211.7|15208.7|15206.9|15203.9|0
1769164500000|2026-01-23 10:35:00|15208|15205|15203.7|15200.7|15208.3|15205.3|15202.9|15199.9|0
1769164800000|2026-01-23 10:40:00|15203.9|15200.9|15202.6|15199.6|15205.3|15202.3|15202.6|15199.6|0
1769165100000|2026-01-23 10:45:00|15202.2|15199.2|15202.9|15199.9|15204.3|15201.3|15199.8|15196.8|0
1769165400000|2026-01-23 10:50:00|15202.8|15199.8|15206.4|15203.4|15206.7|15203.7|15201.3|15198.3|0
1769165700000|2026-01-23 10:55:00|15206.6|15203.6|15205.6|15202.6|15207.4|15204.4|15204.9|15201.9|0
1769166000000|2026-01-23 11:00:00|15205.5|15202.5|15246.8|15243.8|15256.3|15253.3|15205.4|15202.4|0
1769166300000|2026-01-23 11:05:00|15247|15244|15258.3|15255.3|15264.2|15261.2|15244.8|15241.8|0
1769166600000|2026-01-23 11:10:00|15257.1|15254.1|15237.9|15234.9|15259.8|15256.8|15233.9|15230.9|0
1769166900000|2026-01-23 11:15:00|15238.1|15235.1|15235.3|15232.3|15241.2|15238.2|15234.1|15231.1|0
1769167200000|2026-01-23 11:20:00|15235.8|15232.8|15240.7|15237.7|15240.7|15237.7|15233.1|15230.1|0
1769167500000|2026-01-23 11:25:00|15240.5|15237.5|15245.8|15242.8|15248.7|15245.7|15237.8|15234.8|0
1769167800000|2026-01-23 11:30:00|15247.1|15244.1|15256.6|15253.6|15257.8|15254.8|15244.7|15241.7|0
1769168100000|2026-01-23 11:35:00|15256.4|15253.4|15248.3|15245.3|15256.4|15253.4|15245.3|15242.3|0
1769168400000|2026-01-23 11:40:00|15247.9|15244.9|15241.2|15238.2|15251.6|15248.6|15239.9|15236.9|0
1769168700000|2026-01-23 11:45:00|15241.5|15238.5|15233.9|15230.9|15241.8|15238.8|15232.5|15229.5|0
1769169000000|2026-01-23 11:50:00|15234.3|15231.3|15231.3|15228.3|15236.4|15233.4|15229.7|15226.7|0
1769169300000|2026-01-23 11:55:00|15231|15228|15224.3|15221.3|15232.9|15229.9|15218|15215|0
1769169600000|2026-01-23 12:00:00|15224.1|15221.1|15220.1|15217.1|15230.3|15227.3|15215.8|15212.8|0
1769169900000|2026-01-23 12:05:00|15219.6|15216.6|15219.4|15216.4|15228|15225|15216.8|15213.8|0
1769170200000|2026-01-23 12:10:00|15219.3|15216.3|15218.1|15215.1|15224.1|15221.1|15213.6|15210.6|0
1769170500000|2026-01-23 12:15:00|15218|15215|15217.6|15214.6|15221.6|15218.6|15214.6|15211.6|0
1769170800000|2026-01-23 12:20:00|15217.1|15214.1|15218.6|15215.6|15219.4|15216.4|15211.8|15208.8|0
1769171100000|2026-01-23 12:25:00|15218.5|15215.5|15223.5|15220.5|15224.9|15221.9|15218.5|15215.5|0
1769171400000|2026-01-23 12:30:00|15223.4|15220.4|15205.3|15202.3|15225.7|15222.7|15201.6|15198.6|0
1769171700000|2026-01-23 12:35:00|15205.5|15202.5|15215.9|15212.9|15216.1|15213.1|15202.7|15199.7|0
1769172000000|2026-01-23 12:40:00|15215.3|15212.3|15220.2|15217.2|15220.5|15217.5|15211.3|15208.3|0
1769172300000|2026-01-23 12:45:00|15220.3|15217.3|15227.1|15224.1|15227.5|15224.5|15219.7|15216.7|0
1769172600000|2026-01-23 12:50:00|15227.3|15224.3|15226.9|15223.9|15231.4|15228.4|15225.4|15222.4|0
1769172900000|2026-01-23 12:55:00|15227|15224|15229.1|15226.1|15229.4|15226.4|15224.4|15221.4|0
1769173200000|2026-01-23 13:00:00|15229.3|15226.3|15237.2|15234.2|15237.2|15234.2|15225.9|15222.9|0
1769173500000|2026-01-23 13:05:00|15237.7|15234.7|15233|15230|15239.3|15236.3|15232.5|15229.5|0
1769173800000|2026-01-23 13:10:00|15233.2|15230.2|15240.1|15237.1|15243.5|15240.5|15232.5|15229.5|0
1769174100000|2026-01-23 13:15:00|15239.2|15236.2|15229.6|15226.6|15239.9|15236.9|15227.6|15224.6|0
1769174400000|2026-01-23 13:20:00|15229.8|15226.8|15229.6|15226.6|15231.3|15228.3|15224|15221|0
1769174700000|2026-01-23 13:25:00|15229.4|15226.4|15210.7|15207.7|15229.4|15226.4|15210.5|15207.5|0
1769175000000|2026-01-23 13:30:00|15209.6|15206.6|15212.4|15209.4|15221.1|15218.1|15209.6|15206.6|0
1769175300000|2026-01-23 13:35:00|15213.4|15210.4|15215.8|15212.8|15218.2|15215.2|15211.8|15208.8|0
1769175600000|2026-01-23 13:40:00|15214.8|15211.8|15212|15209|15220.2|15217.2|15210.8|15207.8|0
1769175900000|2026-01-23 13:45:00|15211.6|15208.6|15211.3|15208.3|15212.7|15209.7|15205|15202|0
1769176200000|2026-01-23 13:50:00|15211.4|15208.4|15195.5|15192.5|15211.4|15208.4|15195.5|15192.5|0
1769176500000|2026-01-23 13:55:00|15195.3|15192.3|15197.6|15194.6|15203.2|15200.2|15193.3|15190.3|0
1769176800000|2026-01-23 14:00:00|15197.5|15194.5|15193.7|15190.7|15200.5|15197.5|15188.2|15185.2|0
1769177100000|2026-01-23 14:05:00|15193.3|15190.3|15201.8|15198.8|15201.9|15198.9|15193.3|15190.3|0
1769177400000|2026-01-23 14:10:00|15202|15199|15194.4|15191.4|15202.8|15199.8|15190|15187|0
1769177700000|2026-01-23 14:15:00|15194.2|15191.2|15200.9|15197.9|15201.8|15198.8|15191.2|15188.2|0
1769178000000|2026-01-23 14:20:00|15201.1|15198.1|15198.7|15195.7|15203.4|15200.4|15195.4|15192.4|0
1769178300000|2026-01-23 14:25:00|15200.6|15197.6|15239.7|15236.7|15244.2|15241.2|15200.6|15197.6|0
1769178600000|2026-01-23 14:30:00|15239|15236|15243.2|15241.4|15287.6|15285.8|15229.9|15226.9|0
1769178900000|2026-01-23 14:35:00|15243.3|15241.5|15228.1|15226.3|15270.3|15268.5|15221.5|15219.7|0
1769179200000|2026-01-23 14:40:00|15228.4|15226.6|15270|15268.2|15279.3|15277.5|15215.6|15213.8|0
1769179500000|2026-01-23 14:45:00|15269.9|15268.1|15265.5|15263.7|15279.4|15277.6|15240.5|15238.7|0
1769179800000|2026-01-23 14:50:00|15265.7|15263.9|15282.8|15281|15292.7|15290.9|15256.6|15254.8|0
1769180100000|2026-01-23 14:55:00|15282.6|15280.8|15301.8|15300|15305.8|15304|15277.4|15275.6|0
1769180400000|2026-01-23 15:00:00|15305.5|15303.7|15339.3|15337.5|15347.1|15345.3|15301.9|15300.1|0
1769180700000|2026-01-23 15:05:00|15339.5|15337.7|15341|15339.2|15342.5|15340.7|15321.3|15319.5|0
1769181000000|2026-01-23 15:10:00|15339.2|15337.4|15328|15326.2|15350|15348.2|15312.9|15311.1|0
1769181300000|2026-01-23 15:15:00|15327.7|15325.9|15324.7|15322.9|15351|15349.2|15323.9|15322.1|0
1769181600000|2026-01-23 15:20:00|15324|15322.2|15352.9|15351.1|15367.3|15365.5|15320.6|15318.8|0
1769181900000|2026-01-23 15:25:00|15354|15352.2|15353.4|15351.6|15363.1|15361.3|15342.4|15340.6|0
1769182200000|2026-01-23 15:30:00|15353.1|15351.3|15372.5|15370.7|15372.7|15370.9|15351.5|15349.7|0
1769182500000|2026-01-23 15:35:00|15373.2|15371.4|15386.8|15385|15388.2|15386.4|15372.2|15370.4|0
1769182800000|2026-01-23 15:40:00|15386.3|15384.5|15378.4|15376.6|15388.4|15386.6|15374.3|15372.5|0
1769183100000|2026-01-23 15:45:00|15378.5|15376.7|15411.4|15409.6|15414|15412.2|15375.3|15373.5|0
1769183400000|2026-01-23 15:50:00|15411.8|15410|15422.7|15420.9|15427.7|15425.9|15405.3|15403.5|0
1769183700000|2026-01-23 15:55:00|15424.7|15422.9|15438.3|15436.5|15439.7|15437.9|15420.5|15418.7|0
1769184000000|2026-01-23 16:00:00|15438.7|15436.9|15452.1|15450.3|15455.2|15453.4|15438.6|15436.8|0
1769184300000|2026-01-23 16:05:00|15453|15451.2|15438.7|15436.9|15455.1|15453.3|15424.8|15423|0
1769184600000|2026-01-23 16:10:00|15439|15437.2|15436.4|15434.6|15446.9|15445.1|15432.3|15430.5|0
1769184900000|2026-01-23 16:15:00|15436.3|15434.5|15439.3|15437.5|15442.2|15440.4|15424.6|15422.8|0
1769185200000|2026-01-23 16:20:00|15438.5|15436.7|15436.9|15435.1|15438.5|15436.7|15428.2|15426.4|0
1769185500000|2026-01-23 16:25:00|15437|15435.2|15423.1|15421.3|15440.6|15438.8|15415.3|15413.5|0
1769185800000|2026-01-23 16:30:00|15423|15421.2|15421.1|15419.3|15434.1|15432.3|15414.1|15412.3|0
1769186100000|2026-01-23 16:35:00|15421.6|15419.8|15458.5|15456.7|15464.1|15462.3|15416|15414.2|0
1769186400000|2026-01-23 16:40:00|15458.2|15456.4|15455.1|15453.3|15465.4|15463.6|15451|15449.2|0
1769186700000|2026-01-23 16:45:00|15454.5|15452.7|15464.9|15463.1|15468.3|15466.5|15439.4|15437.6|0
1769187000000|2026-01-23 16:50:00|15465.6|15463.8|15462|15460.2|15466|15464.2|15454.8|15453|0
1769187300000|2026-01-23 16:55:00|15462.3|15460.5|15442.5|15440.7|15462.3|15460.5|15442.2|15440.4|0
1769187600000|2026-01-23 17:00:00|15442.3|15440.5|15439.5|15437.7|15448.7|15446.9|15424.7|15422.9|0
1769187900000|2026-01-23 17:05:00|15439.8|15438|15441.6|15439.8|15446.9|15445.1|15430.4|15428.6|0
1769188200000|2026-01-23 17:10:00|15441.4|15439.6|15452.1|15450.3|15452.1|15450.3|15434.6|15432.8|0
1769188500000|2026-01-23 17:15:00|15452.5|15450.7|15447.8|15446|15453.6|15451.8|15441.3|15439.5|0
1769188800000|2026-01-23 17:20:00|15447.4|15445.6|15443|15441.2|15449.8|15448|15441.6|15439.8|0
1769189100000|2026-01-23 17:25:00|15442.8|15441|15457.3|15455.5|15462.2|15460.4|15442.8|15441|0
1769189400000|2026-01-23 17:30:00|15457.1|15455.3|15447.7|15445.9|15457.5|15455.7|15444.7|15442.9|0
1769189700000|2026-01-23 17:35:00|15447.6|15445.8|15445.7|15443.9|15456.2|15454.4|15442.6|15440.8|0
1769190000000|2026-01-23 17:40:00|15445|15443.2|15410.1|15408.3|15445.4|15443.6|15407.2|15405.4|0
1769190300000|2026-01-23 17:45:00|15410.3|15408.5|15421.5|15419.7|15425.9|15424.1|15402.4|15400.6|0
1769190600000|2026-01-23 17:50:00|15420.8|15419|15391.4|15389.6|15422.7|15420.9|15383.1|15381.3|0
1769190900000|2026-01-23 17:55:00|15391|15389.2|15398.9|15397.1|15407.4|15405.6|15391|15389.2|0
1769191200000|2026-01-23 18:00:00|15399.5|15397.7|15419.9|15418.1|15424.6|15422.8|15394.3|15392.5|0
1769191500000|2026-01-23 18:05:00|15419.6|15417.8|15435.9|15434.1|15436.6|15434.8|15412.2|15410.4|0
1769191800000|2026-01-23 18:10:00|15436.3|15434.5|15425.7|15423.9|15442.8|15441|15423.9|15422.1|0
1769192100000|2026-01-23 18:15:00|15425.9|15424.1|15434.4|15432.6|15442.4|15440.6|15424.7|15422.9|0
1769192400000|2026-01-23 18:20:00|15434.1|15432.3|15433|15431.2|15437.7|15435.9|15422.2|15420.4|0
1769192700000|2026-01-23 18:25:00|15434.1|15432.3|15431|15429.2|15439|15437.2|15428.4|15426.6|0
1769193000000|2026-01-23 18:30:00|15431.7|15429.9|15411.7|15409.9|15437.1|15435.3|15406|15404.2|0
1769193300000|2026-01-23 18:35:00|15411.3|15409.5|15425.4|15423.6|15427.1|15425.3|15409.9|15408.1|0
1769193600000|2026-01-23 18:40:00|15425.2|15423.4|15407.4|15405.6|15425.4|15423.6|15405.9|15404.1|0
1769193900000|2026-01-23 18:45:00|15407.3|15405.5|15410.1|15408.3|15415.5|15413.7|15397.3|15395.5|0
1769194200000|2026-01-23 18:50:00|15410.2|15408.4|15412.8|15411|15417.1|15415.3|15403.2|15401.4|0
1769194500000|2026-01-23 18:55:00|15413|15411.2|15413.2|15411.4|15423.6|15421.8|15410.1|15408.3|0
1769194800000|2026-01-23 19:00:00|15413|15411.2|15423.8|15422|15428|15426.2|15409.4|15407.6|0
1769195100000|2026-01-23 19:05:00|15424.1|15422.3|15433.6|15431.8|15433.8|15432|15421.4|15419.6|0
1769195400000|2026-01-23 19:10:00|15433.5|15431.7|15424.7|15422.9|15434.8|15433|15423.8|15422|0
1769195700000|2026-01-23 19:15:00|15424.4|15422.6|15431.3|15429.5|15433.8|15432|15422.7|15420.9|0
1769196000000|2026-01-23 19:20:00|15431.9|15430.1|15438.4|15436.6|15440.6|15438.8|15430.3|15428.5|0
1769196300000|2026-01-23 19:25:00|15438.5|15436.7|15418.3|15416.5|15439.2|15437.4|15418.3|15416.5|0
1769196600000|2026-01-23 19:30:00|15418.2|15416.4|15419.4|15417.6|15427.9|15426.1|15413.3|15411.5|0
1769196900000|2026-01-23 19:35:00|15419.5|15417.7|15410|15408.2|15424.5|15422.7|15407|15405.2|0
1769197200000|2026-01-23 19:40:00|15409.6|15407.8|15414.5|15412.7|15417.4|15415.6|15398.7|15396.9|0
1769197500000|2026-01-23 19:45:00|15414.6|15412.8|15406.6|15404.8|15419|15417.2|15406|15404.2|0
1769197800000|2026-01-23 19:50:00|15406.4|15404.6|15414.2|15412.4|15420.4|15418.6|15403.9|15402.1|0
1769198100000|2026-01-23 19:55:00|15415|15413.2|15408|15406.2|15418.5|15416.7|15406.6|15404.8|0
1769198400000|2026-01-23 20:00:00|15408.1|15406.3|15396.9|15395.1|15409.2|15407.4|15394.3|15392.5|0
1769198700000|2026-01-23 20:05:00|15397|15395.2|15380.3|15378.5|15401|15399.2|15380.3|15378.5|0
1769199000000|2026-01-23 20:10:00|15379.7|15377.9|15387.9|15386.1|15391.2|15389.4|15369.6|15367.8|0
1769199300000|2026-01-23 20:15:00|15387.6|15385.8|15395.6|15393.8|15399.8|15398|15385.4|15383.6|0
1769199600000|2026-01-23 20:20:00|15395.4|15393.6|15392|15390.2|15395.9|15394.1|15388.9|15387.1|0
1769199900000|2026-01-23 20:25:00|15391.9|15390.1|15390.1|15388.3|15398.5|15396.7|15388.3|15386.5|0
1769200200000|2026-01-23 20:30:00|15389.6|15387.8|15388.2|15386.4|15391.4|15389.6|15378.4|15376.6|0
1769200500000|2026-01-23 20:35:00|15387.8|15386|15389.7|15387.9|15392.6|15390.8|15381.7|15379.9|0
1769200800000|2026-01-23 20:40:00|15389.8|15388|15414|15412.2|15414|15412.2|15389.8|15388|0
1769201100000|2026-01-23 20:45:00|15413.3|15411.5|15407.9|15406.1|15414.3|15412.5|15399.6|15397.8|0
1769201400000|2026-01-23 20:50:00|15407|15405.2|15397.1|15395.3|15407|15405.2|15384.3|15382.5|0
1769201700000|2026-01-23 20:55:00|15394.9|15393.1|15391.4|15389.6|15405|15403.2|15386.7|15384.9|0
1769202000000|2026-01-23 21:00:00|15392|15389|15389.6|15386.6|15394|15391|15376.5|15373.5|0
1769202300000|2026-01-23 21:05:00|15389.4|15386.4|15387|15384|15389.5|15386.5|15386|15383|0
1769202600000|2026-01-23 21:10:00|15386.8|15383.8|15383.8|15380.8|15389.2|15386.2|15382.4|15379.4|0
1769202900000|2026-01-23 21:15:00|15383.2|15380.2|15370.3|15367.3|15383.2|15380.2|15370.3|15367.3|0
1769203200000|2026-01-23 21:20:00|15367.8|15364.8|15372.9|15369.9|15372.9|15369.9|15365.2|15362.2|0
1769203500000|2026-01-23 21:25:00|15372.4|15369.4|15373.6|15370.6|15373.8|15370.8|15371.3|15368.3|0
1769203800000|2026-01-23 21:30:00|15372.9|15369.9|15371.9|15368.9|15374.4|15371.4|15369.4|15366.4|0
1769204100000|2026-01-23 21:35:00|15372|15369|15372.6|15369.6|15373.9|15370.9|15371.7|15368.7|0
1769204400000|2026-01-23 21:40:00|15372.7|15369.7|15372.8|15369.8|15373.9|15370.9|15372.5|15369.5|0
1769204700000|2026-01-23 21:45:00|15372.7|15369.7|15377|15374|15377|15374|15372.6|15369.6|0
1769205000000|2026-01-23 21:50:00|15376.6|15373.6|15373.3|15370.3|15376.9|15373.9|15372.3|15369.3|0
1769205300000|2026-01-23 21:55:00|15373.4|15370.4|15371.8|15368.8|15375|15372|15367.3|15364.3|0
1769382000000|2026-01-25 23:00:00|15244.9|15239.9|15230|15225|15247.6|15242.6|15221.6|15216.6|0
1769382300000|2026-01-25 23:05:00|15230.1|15225.1|15235.7|15230.7|15244.8|15239.8|15226.3|15221.3|0
1769382600000|2026-01-25 23:10:00|15235.6|15230.6|15254.9|15249.9|15255.9|15250.9|15232|15227|0
1769382900000|2026-01-25 23:15:00|15254.2|15249.2|15264.4|15259.4|15269.1|15264.1|15248.3|15243.3|0
1769383200000|2026-01-25 23:20:00|15264.9|15259.9|15259.7|15254.7|15282.3|15277.3|15259.6|15254.6|0
1769383500000|2026-01-25 23:25:00|15259.6|15254.6|15275.7|15270.7|15278.2|15273.2|15259.6|15254.6|0
1769383800000|2026-01-25 23:30:00|15275.4|15270.4|15273.8|15268.8|15284.2|15279.2|15270.9|15265.9|0
1769384100000|2026-01-25 23:35:00|15273.9|15268.9|15259|15254|15274.3|15269.3|15257.1|15252.1|0
1769384400000|2026-01-25 23:40:00|15259.1|15254.1|15254.3|15249.3|15271.3|15266.3|15251.5|15246.5|0
1769384700000|2026-01-25 23:45:00|15254.2|15249.2|15281.1|15276.1|15282.1|15277.1|15252.4|15247.4|0
1769385000000|2026-01-25 23:50:00|15281|15276|15275.2|15270.2|15288.2|15283.2|15269.9|15264.9|0
1769385300000|2026-01-25 23:55:00|15275.3|15270.3|15294.9|15289.9|15301.9|15296.9|15275.3|15270.3|0
1769385600000|2026-01-26 00:00:00|15294.2|15289.2|15302|15297|15308.6|15303.6|15285.6|15280.6|0
1769385900000|2026-01-26 00:05:00|15301.7|15296.7|15312.7|15307.7|15318.4|15313.4|15301.3|15296.3|0
1769386200000|2026-01-26 00:10:00|15312.5|15307.5|15307.1|15302.1|15316.5|15311.5|15305.1|15300.1|0
1769386500000|2026-01-26 00:15:00|15307.2|15302.2|15305.7|15300.7|15317.5|15312.5|15302.7|15297.7|0
1769386800000|2026-01-26 00:20:00|15305.8|15300.8|15314|15309|15316|15311|15305.8|15300.8|0
1769387100000|2026-01-26 00:25:00|15313.6|15308.6|15325.7|15320.7|15327.2|15322.2|15310.7|15305.7|0
1769387400000|2026-01-26 00:30:00|15325.5|15320.5|15313.9|15308.9|15332.1|15327.1|15311.6|15306.6|0
1769387700000|2026-01-26 00:35:00|15313.6|15308.6|15301|15296|15319.6|15314.6|15300.9|15295.9|0
1769388000000|2026-01-26 00:40:00|15300.9|15295.9|15307.7|15302.7|15308.8|15303.8|15299|15294|0
1769388300000|2026-01-26 00:45:00|15307.5|15302.5|15301.8|15296.8|15307.8|15302.8|15299.1|15294.1|0
1769388600000|2026-01-26 00:50:00|15301.3|15296.3|15306|15301|15306.2|15301.2|15297.2|15292.2|0
1769388900000|2026-01-26 00:55:00|15305.9|15300.9|15309.4|15304.4|15316.8|15311.8|15299.2|15294.2|0
1769389200000|2026-01-26 01:00:00|15310|15305|15344|15339|15346.3|15341.3|15301.9|15296.9|0
1769389500000|2026-01-26 01:05:00|15344.1|15339.1|15327.9|15322.9|15349.2|15344.2|15326.3|15321.3|0
1769389800000|2026-01-26 01:10:00|15327.8|15322.8|15324.9|15319.9|15333.2|15328.2|15323.2|15318.2|0
1769390100000|2026-01-26 01:15:00|15325|15320|15334.2|15329.2|15338.1|15333.1|15324.6|15319.6|0
1769390400000|2026-01-26 01:20:00|15334.3|15329.3|15353|15348|15360.4|15355.4|15333.6|15328.6|0
1769390700000|2026-01-26 01:25:00|15352.9|15347.9|15353.9|15348.9|15359.8|15354.8|15349.7|15344.7|0
1769391000000|2026-01-26 01:30:00|15353.3|15348.3|15346.5|15341.5|15355.8|15350.8|15345.1|15340.1|0
1769391300000|2026-01-26 01:35:00|15346.8|15341.8|15346.9|15341.9|15349.4|15344.4|15340.9|15335.9|0
1769391600000|2026-01-26 01:40:00|15346.8|15341.8|15350.3|15345.3|15352.1|15347.1|15344.8|15339.8|0
1769391900000|2026-01-26 01:45:00|15350.9|15345.9|15355.5|15350.5|15359.2|15354.2|15347.6|15342.6|0
1769392200000|2026-01-26 01:50:00|15355.1|15350.1|15356.5|15351.5|15365|15360|15347.3|15342.3|0
1769392500000|2026-01-26 01:55:00|15356.6|15351.6|15351.7|15346.7|15364|15359|15351.2|15346.2|0
1769392800000|2026-01-26 02:00:00|15352.9|15347.9|15357|15352|15358.9|15353.9|15351.5|15346.5|0
1769393100000|2026-01-26 02:05:00|15357.1|15352.1|15355.7|15350.7|15360.7|15355.7|15352.2|15347.2|0
1769393400000|2026-01-26 02:10:00|15355.6|15350.6|15357.1|15352.1|15363|15358|15354.2|15349.2|0
1769393700000|2026-01-26 02:15:00|15356.7|15351.7|15352.8|15347.8|15360.9|15355.9|15352.5|15347.5|0
1769394000000|2026-01-26 02:20:00|15352.6|15347.6|15352.2|15347.2|15362.3|15357.3|15351.9|15346.9|0
1769394300000|2026-01-26 02:25:00|15352.3|15347.3|15352.3|15347.3|15353.8|15348.8|15347.6|15342.6|0
1769394600000|2026-01-26 02:30:00|15352.5|15347.5|15348|15343|15353.3|15348.3|15340.6|15335.6|0
1769394900000|2026-01-26 02:35:00|15347.9|15342.9|15341.6|15336.6|15349.1|15344.1|15340.2|15335.2|0
1769395200000|2026-01-26 02:40:00|15341.8|15336.8|15333|15328|15346|15341|15331.6|15326.6|0
1769395500000|2026-01-26 02:45:00|15333.1|15328.1|15328.5|15323.5|15333.3|15328.3|15319.2|15314.2|0
1769395800000|2026-01-26 02:50:00|15328.1|15323.1|15325.6|15320.6|15332.7|15327.7|15320.8|15315.8|0
1769396100000|2026-01-26 02:55:00|15326.3|15321.3|15326.6|15321.6|15328.6|15323.6|15323.6|15318.6|0
1769396400000|2026-01-26 03:00:00|15326.7|15321.7|15344.1|15339.1|15344.7|15339.7|15326.3|15321.3|0
1769396700000|2026-01-26 03:05:00|15344.4|15339.4|15353.4|15348.4|15357.7|15352.7|15344.3|15339.3|0
1769397000000|2026-01-26 03:10:00|15353.1|15348.1|15349.9|15344.9|15356.1|15351.1|15348.7|15343.7|0
1769397300000|2026-01-26 03:15:00|15349.7|15344.7|15344.1|15339.1|15350.7|15345.7|15343.5|15338.5|0
1769397600000|2026-01-26 03:20:00|15344.7|15339.7|15343.5|15338.5|15344.7|15339.7|15334.8|15329.8|0
1769397900000|2026-01-26 03:25:00|15343.7|15338.7|15345.4|15340.4|15350|15345|15339.7|15334.7|0
1769398200000|2026-01-26 03:30:00|15345.5|15340.5|15341.2|15336.2|15346.5|15341.5|15337.6|15332.6|0
1769398500000|2026-01-26 03:35:00|15340.8|15335.8|15344.7|15339.7|15347.4|15342.4|15340.1|15335.1|0
1769398800000|2026-01-26 03:40:00|15344.8|15339.8|15342.9|15337.9|15350.2|15345.2|15341.5|15336.5|0
1769399100000|2026-01-26 03:45:00|15343.4|15338.4|15341.8|15336.8|15345.5|15340.5|15336.6|15331.6|0
1769399400000|2026-01-26 03:50:00|15342.1|15337.1|15340.4|15335.4|15342.9|15337.9|15335.6|15330.6|0
1769399700000|2026-01-26 03:55:00|15340.3|15335.3|15343|15338|15346.7|15341.7|15336.9|15331.9|0
1769400000000|2026-01-26 04:00:00|15342.8|15337.8|15339.9|15334.9|15343.2|15338.2|15335.6|15330.6|0
1769400300000|2026-01-26 04:05:00|15339.7|15334.7|15338.3|15333.3|15342.7|15337.7|15336.3|15331.3|0
1769400600000|2026-01-26 04:10:00|15338.8|15333.8|15338.6|15333.6|15341|15336|15336.7|15331.7|0
1769400900000|2026-01-26 04:15:00|15338.7|15333.7|15341.5|15336.5|15344.6|15339.6|15336.8|15331.8|0
1769401200000|2026-01-26 04:20:00|15341.7|15336.7|15344.6|15339.6|15349.2|15344.2|15341.7|15336.7|0
1769401500000|2026-01-26 04:25:00|15344.7|15339.7|15352.9|15347.9|15353.9|15348.9|15344.7|15339.7|0
1769401800000|2026-01-26 04:30:00|15353.1|15348.1|15341.8|15336.8|15358.6|15353.6|15335.7|15330.7|0
1769402100000|2026-01-26 04:35:00|15341.4|15336.4|15344.7|15339.7|15349.7|15344.7|15336.6|15331.6|0
1769402400000|2026-01-26 04:40:00|15344.2|15339.2|15339.2|15334.2|15344.2|15339.2|15335.7|15330.7|0
1769402700000|2026-01-26 04:45:00|15339.1|15334.1|15338.4|15333.4|15344.8|15339.8|15335.6|15330.6|0
1769403000000|2026-01-26 04:50:00|15338.2|15333.2|15342.7|15337.7|15343.8|15338.8|15336.4|15331.4|0
1769403300000|2026-01-26 04:55:00|15342.8|15337.8|15343.4|15338.4|15347.2|15342.2|15341|15336|0
1769403600000|2026-01-26 05:00:00|15343.5|15338.5|15345|15340|15346.7|15341.7|15341.7|15336.7|0
1769403900000|2026-01-26 05:05:00|15345.2|15340.2|15341.2|15336.2|15346.6|15341.6|15339.6|15334.6|0
1769404200000|2026-01-26 05:10:00|15341.1|15336.1|15339.8|15334.8|15343.6|15338.6|15337.9|15332.9|0
1769404500000|2026-01-26 05:15:00|15340.1|15335.1|15350.3|15345.3|15351.1|15346.1|15339.5|15334.5|0
1769404800000|2026-01-26 05:20:00|15350.2|15345.2|15348.7|15343.7|15356|15351|15348.2|15343.2|0
1769405100000|2026-01-26 05:25:00|15348.5|15343.5|15361.4|15356.4|15364.5|15359.5|15347.7|15342.7|0
1769405400000|2026-01-26 05:30:00|15361.5|15356.5|15368.9|15363.9|15369.6|15364.6|15357.9|15352.9|0
1769405700000|2026-01-26 05:35:00|15368.8|15363.8|15363.1|15358.1|15369.5|15364.5|15361.8|15356.8|0
1769406000000|2026-01-26 05:40:00|15362.8|15357.8|15363.7|15358.7|15365.4|15360.4|15360.2|15355.2|0
1769406300000|2026-01-26 05:45:00|15363.5|15358.5|15361.9|15356.9|15364|15359|15358.8|15353.8|0
1769406600000|2026-01-26 05:50:00|15361.6|15356.6|15365.9|15360.9|15367.4|15362.4|15361.6|15356.6|0
1769406900000|2026-01-26 05:55:00|15365.8|15360.8|15368.6|15363.6|15369.3|15364.3|15365|15360|0
1769407200000|2026-01-26 06:00:00|15368.9|15363.9|15376.4|15371.4|15378|15373|15368.1|15363.1|0
1769407500000|2026-01-26 06:05:00|15376.5|15371.5|15370.9|15365.9|15377.8|15372.8|15370.6|15365.6|0
1769407800000|2026-01-26 06:10:00|15371.6|15366.6|15377|15372|15378|15373|15371.1|15366.1|0
1769408100000|2026-01-26 06:15:00|15377.1|15372.1|15382.5|15377.5|15383.8|15378.8|15375|15370|0
1769408400000|2026-01-26 06:20:00|15382.2|15377.2|15382.8|15377.8|15384.5|15379.5|15380.6|15375.6|0
1769408700000|2026-01-26 06:25:00|15382.7|15377.7|15381.3|15376.3|15387|15382|15381.2|15376.2|0
1769409000000|2026-01-26 06:30:00|15381.4|15376.4|15371.1|15366.1|15384.1|15379.1|15370.6|15365.6|0
1769409300000|2026-01-26 06:35:00|15371.2|15366.2|15371.1|15366.1|15374|15369|15368.6|15363.6|0
1769409600000|2026-01-26 06:40:00|15371.3|15366.3|15367.9|15362.9|15372|15367|15365.3|15360.3|0
1769409900000|2026-01-26 06:45:00|15367.6|15362.6|15369.8|15364.8|15373.9|15368.9|15364.3|15359.3|0
1769410200000|2026-01-26 06:50:00|15369.3|15364.3|15372.3|15367.3|15382.6|15377.6|15369.3|15364.3|0
1769410500000|2026-01-26 06:55:00|15372.4|15367.4|15365.4|15360.4|15375.2|15370.2|15363.5|15358.5|0
1769410800000|2026-01-26 07:00:00|15365.3|15360.3|15367.6|15362.6|15373.7|15368.7|15364.1|15359.1|0
1769411100000|2026-01-26 07:05:00|15367.5|15362.5|15370.5|15365.5|15372.2|15367.2|15367.3|15362.3|0
1769411400000|2026-01-26 07:10:00|15371|15366|15375.6|15370.6|15376|15371|15370.2|15365.2|0
1769411700000|2026-01-26 07:15:00|15375.8|15370.8|15371.9|15366.9|15378.8|15373.8|15369.5|15364.5|0
1769412000000|2026-01-26 07:20:00|15371.7|15366.7|15380.5|15375.5|15382|15377|15371.5|15366.5|0
1769412300000|2026-01-26 07:25:00|15380.6|15375.6|15381.6|15376.6|15382.8|15377.8|15378.2|15373.2|0
1769412600000|2026-01-26 07:30:00|15381.7|15376.7|15375.6|15370.6|15382.6|15377.6|15371.9|15366.9|0
1769412900000|2026-01-26 07:35:00|15376.4|15371.4|15379.9|15374.9|15382.6|15377.6|15376.3|15371.3|0
1769413200000|2026-01-26 07:40:00|15379.8|15374.8|15382|15377|15385.2|15380.2|15379.8|15374.8|0
1769413500000|2026-01-26 07:45:00|15381.9|15376.9|15379.5|15374.5|15386.2|15381.2|15377.9|15372.9|0
1769413800000|2026-01-26 07:50:00|15379.7|15374.7|15387.8|15382.8|15389.3|15384.3|15378.6|15373.6|0
1769414100000|2026-01-26 07:55:00|15387.3|15382.3|15385.3|15380.3|15392.7|15387.7|15384.6|15379.6|0
1769414400000|2026-01-26 08:00:00|15386.9|15381.9|15392|15387|15392.8|15387.8|15385.3|15380.3|0
1769414700000|2026-01-26 08:05:00|15391.9|15386.9|15397.6|15392.6|15399.2|15394.2|15391.2|15386.2|0
1769415000000|2026-01-26 08:10:00|15397.4|15392.4|15392.5|15387.5|15398.6|15393.6|15387|15382|0
1769415300000|2026-01-26 08:15:00|15392.6|15387.6|15392.8|15387.8|15394.7|15389.7|15388.6|15383.6|0
1769415600000|2026-01-26 08:20:00|15392.9|15387.9|15410.2|15405.2|15410.7|15405.7|15391.1|15386.1|0
1769415900000|2026-01-26 08:25:00|15410.4|15405.4|15404.8|15399.8|15412.9|15407.9|15403.6|15398.6|0
1769416200000|2026-01-26 08:30:00|15404.6|15399.6|15401|15396|15412.4|15407.4|15400.8|15395.8|0
1769416500000|2026-01-26 08:35:00|15401.9|15396.9|15406.2|15401.2|15408.3|15403.3|15397.4|15392.4|0
1769416800000|2026-01-26 08:40:00|15406.1|15401.1|15400.4|15395.4|15406.5|15401.5|15398.1|15393.1|0
1769417100000|2026-01-26 08:45:00|15400.8|15395.8|15400.3|15395.3|15404.8|15399.8|15398.5|15393.5|0
1769417400000|2026-01-26 08:50:00|15400.6|15395.6|15406.6|15401.6|15407.5|15402.5|15400|15395|0
1769417700000|2026-01-26 08:55:00|15406.8|15401.8|15407.6|15402.6|15409.6|15404.6|15403.6|15398.6|0
1769418000000|2026-01-26 09:00:00|15407.2|15402.2|15409.9|15406.9|15415.2|15412.2|15401.1|15398.1|0
1769418300000|2026-01-26 09:05:00|15409.7|15406.7|15422.4|15419.4|15428|15425|15406|15403|0
1769418600000|2026-01-26 09:10:00|15422.3|15419.3|15401.3|15398.3|15422.6|15419.6|15399.3|15396.3|0
1769418900000|2026-01-26 09:15:00|15401.4|15398.4|15400.4|15397.4|15402.1|15399.1|15398.5|15395.5|0
1769419200000|2026-01-26 09:20:00|15400.3|15397.3|15393.2|15390.2|15400.5|15397.5|15391|15388|0
1769419500000|2026-01-26 09:25:00|15392.8|15389.8|15390.4|15387.4|15393.1|15390.1|15388.1|15385.1|0
1769419800000|2026-01-26 09:30:00|15390.3|15387.3|15373.2|15370.2|15390.3|15387.3|15373.2|15370.2|0
1769420100000|2026-01-26 09:35:00|15372.6|15369.6|15359.2|15356.2|15373.6|15370.6|15359.2|15356.2|0
1769420400000|2026-01-26 09:40:00|15358.9|15355.9|15352.4|15349.4|15362.3|15359.3|15352.3|15349.3|0
1769420700000|2026-01-26 09:45:00|15352.1|15349.1|15333.4|15330.4|15352.1|15349.1|15333.1|15330.1|0
1769421000000|2026-01-26 09:50:00|15332.4|15329.4|15321.5|15318.5|15332.4|15329.4|15315.1|15312.1|0
1769421300000|2026-01-26 09:55:00|15320.6|15317.6|15339.1|15336.1|15340.3|15337.3|15320.6|15317.6|0
1769421600000|2026-01-26 10:00:00|15338.7|15335.7|15341.9|15338.9|15343.1|15340.1|15338.3|15335.3|0
1769421900000|2026-01-26 10:05:00|15342|15339|15341.4|15338.4|15349|15346|15340.5|15337.5|0
1769422200000|2026-01-26 10:10:00|15341.5|15338.5|15356.6|15353.6|15356.6|15353.6|15340.8|15337.8|0
1769422500000|2026-01-26 10:15:00|15356.4|15353.4|15352.3|15349.3|15358.5|15355.5|15350.5|15347.5|0
1769422800000|2026-01-26 10:20:00|15353.1|15350.1|15350.6|15347.6|15353.1|15350.1|15346.4|15343.4|0
1769423100000|2026-01-26 10:25:00|15350.5|15347.5|15362.4|15359.4|15364.9|15361.9|15350.5|15347.5|0
1769423400000|2026-01-26 10:30:00|15362.5|15359.5|15365.8|15362.8|15367.1|15364.1|15361.4|15358.4|0
1769423700000|2026-01-26 10:35:00|15365.4|15362.4|15373.4|15370.4|15381.9|15378.9|15365|15362|0
1769424000000|2026-01-26 10:40:00|15373.5|15370.5|15371|15368|15377.8|15374.8|15370.3|15367.3|0
1769424300000|2026-01-26 10:45:00|15370.9|15367.9|15374.5|15371.5|15376|15373|15369.9|15366.9|0
1769424600000|2026-01-26 10:50:00|15374.7|15371.7|15372.2|15369.2|15376|15373|15371|15368|0
1769424900000|2026-01-26 10:55:00|15372.4|15369.4|15367.2|15364.2|15374.5|15371.5|15367.2|15364.2|0
1769425200000|2026-01-26 11:00:00|15367.3|15364.3|15360.2|15357.2|15367.7|15364.7|15359.7|15356.7|0
1769425500000|2026-01-26 11:05:00|15358.8|15355.8|15356.9|15353.9|15362.2|15359.2|15356.9|15353.9|0
1769425800000|2026-01-26 11:10:00|15357.2|15354.2|15355.7|15352.7|15357.6|15354.6|15351.1|15348.1|0
1769426100000|2026-01-26 11:15:00|15355.4|15352.4|15360.1|15357.1|15360.5|15357.5|15355.4|15352.4|0
1769426400000|2026-01-26 11:20:00|15360.3|15357.3|15359.7|15356.7|15361.7|15358.7|15358.9|15355.9|0
1769426700000|2026-01-26 11:25:00|15359.1|15356.1|15358.6|15355.6|15362.1|15359.1|15357.8|15354.8|0
1769427000000|2026-01-26 11:30:00|15358.4|15355.4|15363.6|15360.6|15364.5|15361.5|15356.6|15353.6|0
1769427300000|2026-01-26 11:35:00|15363.7|15360.7|15365.5|15362.5|15365.6|15362.6|15361.1|15358.1|0
1769427600000|2026-01-26 11:40:00|15365.7|15362.7|15363.1|15360.1|15366.3|15363.3|15359.5|15356.5|0
1769427900000|2026-01-26 11:45:00|15362.9|15359.9|15362|15359|15363.4|15360.4|15357.4|15354.4|0
1769428200000|2026-01-26 11:50:00|15362.1|15359.1|15366.6|15363.6|15367.3|15364.3|15360.2|15357.2|0
1769428500000|2026-01-26 11:55:00|15366.5|15363.5|15371.7|15368.7|15372.2|15369.2|15366.4|15363.4|0
1769428800000|2026-01-26 12:00:00|15375.6|15372.6|15389.3|15386.3|15392.8|15389.8|15371.2|15368.2|0
1769429100000|2026-01-26 12:05:00|15389|15386|15399|15396|15400.1|15397.1|15387.2|15384.2|0
1769429400000|2026-01-26 12:10:00|15398.7|15395.7|15396.5|15393.5|15403.4|15400.4|15395.9|15392.9|0
1769429700000|2026-01-26 12:15:00|15396.7|15393.7|15394.5|15391.5|15398.4|15395.4|15392.4|15389.4|0
1769430000000|2026-01-26 12:20:00|15394.1|15391.1|15390.2|15387.2|15396.7|15393.7|15389.8|15386.8|0
1769430300000|2026-01-26 12:25:00|15390.3|15387.3|15393.6|15390.6|15394.2|15391.2|15388.9|15385.9|0
1769430600000|2026-01-26 12:30:00|15394.3|15391.3|15393.4|15390.4|15396.8|15393.8|15392.4|15389.4|0
1769430900000|2026-01-26 12:35:00|15393.8|15390.8|15392.5|15389.5|15395.5|15392.5|15391.7|15388.7|0
1769431200000|2026-01-26 12:40:00|15392.6|15389.6|15388.4|15385.4|15393.6|15390.6|15386|15383|0
1769431500000|2026-01-26 12:45:00|15388.3|15385.3|15385.6|15382.6|15391.5|15388.5|15383.1|15380.1|0
1769431800000|2026-01-26 12:50:00|15385.2|15382.2|15387.4|15384.4|15388.9|15385.9|15383.6|15380.6|0
1769432100000|2026-01-26 12:55:00|15387.9|15384.9|15392.8|15389.8|15394.9|15391.9|15387.8|15384.8|0
1769432400000|2026-01-26 13:00:00|15393.1|15390.1|15390.7|15387.7|15397.7|15394.7|15387.1|15384.1|0
1769432700000|2026-01-26 13:05:00|15391.2|15388.2|15404.5|15401.5|15404.6|15401.6|15390.8|15387.8|0
1769433000000|2026-01-26 13:10:00|15404.3|15401.3|15407.4|15404.4|15408|15405|15403.5|15400.5|0
1769433300000|2026-01-26 13:15:00|15407|15404|15405.7|15402.7|15410.9|15407.9|15404|15401|0
1769433600000|2026-01-26 13:20:00|15405.9|15402.9|15405.6|15402.6|15410.9|15407.9|15404.1|15401.1|0
1769433900000|2026-01-26 13:25:00|15405.5|15402.5|15404|15401|15405.6|15402.6|15400.1|15397.1|0
1769434200000|2026-01-26 13:30:00|15404.2|15401.2|15398.9|15395.9|15404.6|15401.6|15397.2|15394.2|0
1769434500000|2026-01-26 13:35:00|15399|15396|15386.8|15383.8|15399.5|15396.5|15383.4|15380.4|0
1769434800000|2026-01-26 13:40:00|15386.7|15383.7|15385.9|15382.9|15387.7|15384.7|15378.6|15375.6|0
1769435100000|2026-01-26 13:45:00|15386.7|15383.7|15404.3|15401.3|15405.5|15402.5|15385.6|15382.6|0
1769435400000|2026-01-26 13:50:00|15404.5|15401.5|15415.4|15412.4|15422.6|15419.6|15404.1|15401.1|0
1769435700000|2026-01-26 13:55:00|15415.5|15412.5|15429.3|15426.3|15429.5|15426.5|15412.2|15409.2|0
1769436000000|2026-01-26 14:00:00|15429.2|15426.2|15427.5|15424.5|15435.3|15432.3|15424|15421|0
1769436300000|2026-01-26 14:05:00|15427.8|15424.8|15425.5|15422.5|15428.6|15425.6|15421.2|15418.2|0
1769436600000|2026-01-26 14:10:00|15425.6|15422.6|15425.9|15422.9|15427.8|15424.8|15422.1|15419.1|0
1769436900000|2026-01-26 14:15:00|15424.9|15421.9|15421.6|15418.6|15428.6|15425.6|15420.8|15417.8|0
1769437200000|2026-01-26 14:20:00|15421.1|15418.1|15413.2|15410.2|15422.1|15419.1|15410|15407|0
1769437500000|2026-01-26 14:25:00|15422.9|15419.9|15430|15427|15436.8|15433.8|15420.8|15417.8|0
1769437800000|2026-01-26 14:30:00|15428.5|15425.5|15456.3|15454.5|15465.2|15463.4|15400.5|15398.7|0
1769438100000|2026-01-26 14:35:00|15455.3|15453.5|15468.1|15466.3|15468.2|15466.4|15435.2|15433.4|0
1769438400000|2026-01-26 14:40:00|15468.8|15467|15488.1|15486.3|15507.6|15505.8|15451.9|15450.1|0
1769438700000|2026-01-26 14:45:00|15487.7|15485.9|15484.1|15482.3|15498.6|15496.8|15477.8|15476|0
1769439000000|2026-01-26 14:50:00|15484.8|15483|15498.4|15496.6|15512.1|15510.3|15483.2|15481.4|0
1769439300000|2026-01-26 14:55:00|15498.2|15496.4|15500.1|15498.3|15528.7|15526.9|15497.4|15495.6|0
1769439600000|2026-01-26 15:00:00|15496.4|15494.6|15500.9|15499.1|15506.4|15504.6|15492.8|15491|0
1769439900000|2026-01-26 15:05:00|15501.3|15499.5|15481.2|15479.4|15505.6|15503.8|15480.9|15479.1|0
1769440200000|2026-01-26 15:10:00|15482.4|15480.6|15495.4|15493.6|15495.8|15494|15460.4|15458.6|0
1769440500000|2026-01-26 15:15:00|15496.2|15494.4|15531.9|15530.1|15532.6|15530.8|15489.8|15488|0
1769440800000|2026-01-26 15:20:00|15533|15531.2|15546.1|15544.3|15550.3|15548.5|15533|15531.2|0
1769441100000|2026-01-26 15:25:00|15547|15545.2|15525.3|15523.5|15549.9|15548.1|15523.4|15521.6|0
1769441400000|2026-01-26 15:30:00|15527.4|15525.6|15529.4|15527.6|15540.1|15538.3|15523.4|15521.6|0
1769441700000|2026-01-26 15:35:00|15529.3|15527.5|15536|15534.2|15550.3|15548.5|15523.9|15522.1|0
1769442000000|2026-01-26 15:40:00|15536.6|15534.8|15522.8|15521|15541.1|15539.3|15516.1|15514.3|0
1769442300000|2026-01-26 15:45:00|15523|15521.2|15538.6|15536.8|15540.8|15539|15523|15521.2|0
1769442600000|2026-01-26 15:50:00|15539|15537.2|15551.8|15550|15559.1|15557.3|15539|15537.2|0
1769442900000|2026-01-26 15:55:00|15552|15550.2|15558.6|15556.8|15568.6|15566.8|15551.9|15550.1|0
1769443200000|2026-01-26 16:00:00|15558.5|15556.7|15563.8|15562|15571.5|15569.7|15546.2|15544.4|0
1769443500000|2026-01-26 16:05:00|15563.6|15561.8|15579|15577.2|15580|15578.2|15562|15560.2|0
1769443800000|2026-01-26 16:10:00|15578.7|15576.9|15573.6|15571.8|15581.9|15580.1|15570.5|15568.7|0
1769444100000|2026-01-26 16:15:00|15573.7|15571.9|15550.9|15549.1|15575.1|15573.3|15547.4|15545.6|0
1769444400000|2026-01-26 16:20:00|15550.8|15549|15572.7|15570.9|15573.3|15571.5|15544.1|15542.3|0
1769444700000|2026-01-26 16:25:00|15572.5|15570.7|15574.9|15573.1|15577|15575.2|15562|15560.2|0
1769445000000|2026-01-26 16:30:00|15576.3|15574.5|15571|15569.2|15592.4|15590.6|15570.7|15568.9|0
1769445300000|2026-01-26 16:35:00|15570.7|15568.9|15585.3|15583.5|15587|15585.2|15566.1|15564.3|0
1769445600000|2026-01-26 16:40:00|15584.3|15582.5|15585.6|15583.8|15587.1|15585.3|15579.5|15577.7|0
1769445900000|2026-01-26 16:45:00|15585.5|15583.7|15588|15586.2|15598|15596.2|15579.9|15578.1|0
1769446200000|2026-01-26 16:50:00|15587.1|15585.3|15589.6|15587.8|15592.2|15590.4|15584|15582.2|0
1769446500000|2026-01-26 16:55:00|15590|15588.2|15593.9|15592.1|15596.8|15595|15588.1|15586.3|0
1769446800000|2026-01-26 17:00:00|15593.6|15591.8|15610.9|15609.1|15614.4|15612.6|15590.8|15589|0
1769447100000|2026-01-26 17:05:00|15610.8|15609|15604.4|15602.6|15611.5|15609.7|15603.9|15602.1|0
1769447400000|2026-01-26 17:10:00|15605.4|15603.6|15594.8|15593|15605.4|15603.6|15594.2|15592.4|0
1769447700000|2026-01-26 17:15:00|15594.7|15592.9|15598.2|15596.4|15598.8|15597|15589.7|15587.9|0
1769448000000|2026-01-26 17:20:00|15598.7|15596.9|15613.6|15611.8|15617.9|15616.1|15597.1|15595.3|0
1769448300000|2026-01-26 17:25:00|15613.5|15611.7|15602.4|15600.6|15614.4|15612.6|15601.8|15600|0
1769448600000|2026-01-26 17:30:00|15601|15599.2|15598|15596.2|15601.7|15599.9|15591.3|15589.5|0
1769448900000|2026-01-26 17:35:00|15598.2|15596.4|15602.9|15601.1|15604.2|15602.4|15594.1|15592.3|0
1769449200000|2026-01-26 17:40:00|15603.1|15601.3|15606.3|15604.5|15608.7|15606.9|15601.2|15599.4|0
1769449500000|2026-01-26 17:45:00|15605.6|15603.8|15590|15588.2|15605.6|15603.8|15588.3|15586.5|0
1769449800000|2026-01-26 17:50:00|15589.6|15587.8|15588.8|15587|15594.3|15592.5|15584.8|15583|0
1769450100000|2026-01-26 17:55:00|15588.6|15586.8|15586|15584.2|15593.2|15591.4|15583.3|15581.5|0
1769450400000|2026-01-26 18:00:00|15586.3|15584.5|15590.1|15588.3|15593.1|15591.3|15579.4|15577.6|0
1769450700000|2026-01-26 18:05:00|15589.9|15588.1|15573.6|15571.8|15590.2|15588.4|15571|15569.2|0
1769451000000|2026-01-26 18:10:00|15574|15572.2|15574.3|15572.5|15578.7|15576.9|15569|15567.2|0
1769451300000|2026-01-26 18:15:00|15574.1|15572.3|15591|15589.2|15592.6|15590.8|15571.6|15569.8|0
1769451600000|2026-01-26 18:20:00|15590.9|15589.1|15599.5|15597.7|15602.1|15600.3|15590.2|15588.4|0
1769451900000|2026-01-26 18:25:00|15599.3|15597.5|15597.4|15595.6|15600.7|15598.9|15593.6|15591.8|0
1769452200000|2026-01-26 18:30:00|15596.7|15594.9|15604.7|15602.9|15610.6|15608.8|15596.7|15594.9|0
1769452500000|2026-01-26 18:35:00|15604.8|15603|15589.9|15588.1|15604.8|15603|15587.4|15585.6|0
1769452800000|2026-01-26 18:40:00|15590|15588.2|15588.4|15586.6|15591.1|15589.3|15581.5|15579.7|0
1769453100000|2026-01-26 18:45:00|15588.2|15586.4|15587.3|15585.5|15588.3|15586.5|15579.9|15578.1|0
1769453400000|2026-01-26 18:50:00|15587.4|15585.6|15596.8|15595|15597.1|15595.3|15584.8|15583|0
1769453700000|2026-01-26 18:55:00|15597.3|15595.5|15596|15594.2|15598.5|15596.7|15593.5|15591.7|0
1769454000000|2026-01-26 19:00:00|15595.8|15594|15594.4|15592.6|15604.7|15602.9|15590.9|15589.1|0
1769454300000|2026-01-26 19:05:00|15594.5|15592.7|15599.2|15597.4|15601.6|15599.8|15592.9|15591.1|0
1769454600000|2026-01-26 19:10:00|15599.7|15597.9|15599.1|15597.3|15603.8|15602|15598.9|15597.1|0
1769454900000|2026-01-26 19:15:00|15598.4|15596.6|15595.7|15593.9|15601|15599.2|15590.4|15588.6|0
1769455200000|2026-01-26 19:20:00|15595.4|15593.6|15586.2|15584.4|15595.5|15593.7|15584.5|15582.7|0
1769455500000|2026-01-26 19:25:00|15586|15584.2|15591.5|15589.7|15592.9|15591.1|15584.5|15582.7|0
1769455800000|2026-01-26 19:30:00|15590.8|15589|15586|15584.2|15593.5|15591.7|15582.2|15580.4|0
1769456100000|2026-01-26 19:35:00|15585.8|15584|15593.8|15592|15594.8|15593|15584.1|15582.3|0
1769456400000|2026-01-26 19:40:00|15594.1|15592.3|15595.4|15593.6|15598.2|15596.4|15591.7|15589.9|0
1769456700000|2026-01-26 19:45:00|15595.5|15593.7|15583.8|15582|15597.1|15595.3|15581.3|15579.5|0
1769457000000|2026-01-26 19:50:00|15584.5|15582.7|15583.4|15581.6|15589.8|15588|15580.4|15578.6|0
1769457300000|2026-01-26 19:55:00|15583.3|15581.5|15574.9|15573.1|15584|15582.2|15574.9|15573.1|0
1769457600000|2026-01-26 20:00:00|15575|15573.2|15581.9|15580.1|15581.9|15580.1|15570.3|15568.5|0
1769457900000|2026-01-26 20:05:00|15582.1|15580.3|15581.7|15579.9|15584.6|15582.8|15578.4|15576.6|0
1769458200000|2026-01-26 20:10:00|15581.9|15580.1|15575.7|15573.9|15581.9|15580.1|15571.7|15569.9|0
1769458500000|2026-01-26 20:15:00|15575.8|15574|15568.2|15566.4|15575.8|15574|15563.8|15562|0
1769458800000|2026-01-26 20:20:00|15568|15566.2|15573.9|15572.1|15574.9|15573.1|15564|15562.2|0
1769459100000|2026-01-26 20:25:00|15573.8|15572|15579.9|15578.1|15582.4|15580.6|15570.7|15568.9|0
1769459400000|2026-01-26 20:30:00|15579.6|15577.8|15582|15580.2|15585.5|15583.7|15578.8|15577|0
1769459700000|2026-01-26 20:35:00|15582.4|15580.6|15581.7|15579.9|15588.8|15587|15580.1|15578.3|0
1769460000000|2026-01-26 20:40:00|15581.6|15579.8|15581.4|15579.6|15584|15582.2|15576.6|15574.8|0
1769460300000|2026-01-26 20:45:00|15580.3|15578.5|15582.1|15580.3|15586.1|15584.3|15579.7|15577.9|0
1769460600000|2026-01-26 20:50:00|15571.1|15569.3|15551.3|15549.5|15572.3|15570.5|15548.6|15546.8|0
1769460900000|2026-01-26 20:55:00|15547.8|15546|15539.1|15537.3|15551.6|15549.8|15535.3|15533.5|0
1769461200000|2026-01-26 21:00:00|15539.7|15536.7|15535.9|15532.9|15548.6|15545.6|15533.9|15530.9|0
1769461500000|2026-01-26 21:05:00|15535.1|15532.1|15534.9|15531.9|15535.7|15532.7|15533.9|15530.9|0
1769461800000|2026-01-26 21:10:00|15534.8|15531.8|15537.4|15534.4|15537.5|15534.5|15533.4|15530.4|0
1769462100000|2026-01-26 21:15:00|15537.3|15534.3|15548.3|15545.3|15548.9|15545.9|15537.3|15534.3|0
1769462400000|2026-01-26 21:20:00|15548.1|15545.1|15548.4|15545.4|15549.4|15546.4|15547.4|15544.4|0
1769462700000|2026-01-26 21:25:00|15548.8|15545.8|15551|15548|15551.4|15548.4|15547|15544|0
1769463000000|2026-01-26 21:30:00|15550.9|15547.9|15548.2|15545.2|15550.9|15547.9|15546.9|15543.9|0
1769463300000|2026-01-26 21:35:00|15548|15545|15545.6|15542.6|15548.3|15545.3|15545.1|15542.1|0
1769463600000|2026-01-26 21:40:00|15545.7|15542.7|15547.6|15544.6|15548|15545|15545.2|15542.2|0
1769463900000|2026-01-26 21:45:00|15547.4|15544.4|15546.1|15543.1|15548.9|15545.9|15546.1|15543.1|0
1769464200000|2026-01-26 21:50:00|15546.2|15543.2|15546.3|15543.3|15547.1|15544.1|15545.8|15542.8|0
1769464500000|2026-01-26 21:55:00|15546.1|15543.1|15546.2|15543.2|15548.5|15545.5|15545.5|15542.5|0
1769464800000|2026-01-26 22:00:00|15545.9|15542.9|15544.8|15541.8|15547|15544|15544.8|15541.8|0
1769465100000|2026-01-26 22:05:00|15544.9|15541.9|15544|15541|15546.4|15543.4|15544|15541|0
1769465400000|2026-01-26 22:10:00|15543.9|15540.9|15543.1|15540.1|15544.4|15541.4|15542.5|15539.5|0
1769465700000|2026-01-26 22:15:00|15543.2|15540.2|15542.3|15539.3|15543.6|15540.6|15542.3|15539.3|0
1769466000000|2026-01-26 22:20:00|15542.2|15539.2|15545.7|15542.7|15546.5|15543.5|15542.2|15539.2|0
1769466300000|2026-01-26 22:25:00|15545.4|15542.4|15545.8|15542.8|15546.7|15543.7|15545.4|15542.4|0
1769466600000|2026-01-26 22:30:00|15546|15543|15547|15544|15547.8|15544.8|15545.4|15542.4|0
1769466900000|2026-01-26 22:35:00|15547.4|15544.4|15548|15545|15548.3|15545.3|15546.8|15543.8|0
1769467200000|2026-01-26 22:40:00|15547.9|15544.9|15548.3|15545.3|15548.6|15545.6|15547.8|15544.8|0
1769467500000|2026-01-26 22:45:00|15548.4|15545.4|15550|15547|15550|15547|15548|15545|0
1769467800000|2026-01-26 22:50:00|15549.9|15546.9|15552|15549|15552.1|15549.1|15549.6|15546.6|0
1769468100000|2026-01-26 22:55:00|15551.9|15548.9|15553.9|15550.9|15554.9|15551.9|15551.5|15548.5|0
1769468400000|2026-01-26 23:00:00|15554|15551|15550.6|15547.6|15554.4|15551.4|15549.1|15546.1|0
1769468700000|2026-01-26 23:05:00|15550.5|15547.5|15552.9|15549.9|15553.4|15550.4|15549.6|15546.6|0
1769469000000|2026-01-26 23:10:00|15553.2|15550.2|15560.8|15557.8|15560.8|15557.8|15553.1|15550.1|0
1769469300000|2026-01-26 23:15:00|15560.6|15557.6|15569.6|15566.6|15573.1|15570.1|15560.5|15557.5|0
1769469600000|2026-01-26 23:20:00|15569.4|15566.4|15574.2|15571.2|15576.8|15573.8|15569.3|15566.3|0
1769469900000|2026-01-26 23:25:00|15574|15571|15566.8|15563.8|15574|15571|15566.3|15563.3|0
1769470200000|2026-01-26 23:30:00|15567.1|15564.1|15567.4|15564.4|15569.5|15566.5|15566.4|15563.4|0
1769470500000|2026-01-26 23:35:00|15567.1|15564.1|15564.4|15561.4|15567.7|15564.7|15564.2|15561.2|0
1769470800000|2026-01-26 23:40:00|15564.3|15561.3|15565.2|15562.2|15565.4|15562.4|15562.9|15559.9|0
1769471100000|2026-01-26 23:45:00|15565.5|15562.5|15565.4|15562.4|15566|15563|15564.5|15561.5|0
1769471400000|2026-01-26 23:50:00|15565.6|15562.6|15569.3|15566.3|15570|15567|15565.6|15562.6|0
1769471700000|2026-01-26 23:55:00|15569.4|15566.4|15572.5|15569.5|15573.3|15570.3|15569.4|15566.4|0
1769472000000|2026-01-27 00:00:00|15572.3|15569.3|15570.9|15567.9|15572.3|15569.3|15570|15567|0
1769472300000|2026-01-27 00:05:00|15570.3|15567.3|15569.6|15566.6|15570.4|15567.4|15568.8|15565.8|0
1769472600000|2026-01-27 00:10:00|15569.5|15566.5|15571.8|15568.8|15572|15569|15569.5|15566.5|0
1769472900000|2026-01-27 00:15:00|15571.7|15568.7|15572.8|15569.8|15572.8|15569.8|15570.7|15567.7|0
1769473200000|2026-01-27 00:20:00|15573.5|15570.5|15574.7|15571.7|15575.9|15572.9|15573|15570|0
1769473500000|2026-01-27 00:25:00|15574.5|15571.5|15573.4|15570.4|15575.1|15572.1|15573.1|15570.1|0
1769473800000|2026-01-27 00:30:00|15573.3|15570.3|15576.7|15573.7|15577.4|15574.4|15572.7|15569.7|0
1769474100000|2026-01-27 00:35:00|15577.1|15574.1|15578.6|15575.6|15579|15576|15576.6|15573.6|0
1769474400000|2026-01-27 00:40:00|15578.9|15575.9|15578.5|15575.5|15579.1|15576.1|15577.5|15574.5|0
1769474700000|2026-01-27 00:45:00|15578.6|15575.6|15577.8|15574.8|15581.1|15578.1|15577.5|15574.5|0
1769475000000|2026-01-27 00:50:00|15578.1|15575.1|15578.4|15575.4|15579.2|15576.2|15576.8|15573.8|0
1769475300000|2026-01-27 00:55:00|15578.3|15575.3|15578.7|15573.7|15579.8|15576.6|15577.1|15573.3|0
1769475600000|2026-01-27 01:00:00|15578.6|15573.6|15583|15578|15583.2|15578.2|15576.5|15571.5|0
1769475900000|2026-01-27 01:05:00|15582.9|15577.9|15583.1|15578.1|15583.3|15578.3|15579.9|15574.9|0
1769476200000|2026-01-27 01:10:00|15583.5|15578.5|15584.9|15579.9|15587.4|15582.4|15582.9|15577.9|0
1769476500000|2026-01-27 01:15:00|15585.1|15580.1|15586.5|15581.5|15588.3|15583.3|15582.9|15577.9|0
1769476800000|2026-01-27 01:20:00|15586.6|15581.6|15584.7|15579.7|15587|15582|15582.9|15577.9|0
1769477100000|2026-01-27 01:25:00|15584.8|15579.8|15587.2|15582.2|15589.9|15584.9|15584.5|15579.5|0
1769477400000|2026-01-27 01:30:00|15586.3|15581.3|15590.1|15585.1|15591.1|15586.1|15586.2|15581.2|0
1769477700000|2026-01-27 01:35:00|15590.2|15585.2|15588.1|15583.1|15591.6|15586.6|15588.1|15583.1|0
1769478000000|2026-01-27 01:40:00|15588.2|15583.2|15591.4|15586.4|15592|15587|15588|15583|0
1769478300000|2026-01-27 01:45:00|15591.3|15586.3|15594|15589|15595.3|15590.3|15589.4|15584.4|0
1769478600000|2026-01-27 01:50:00|15593.9|15588.9|15594.4|15589.4|15596.2|15591.2|15592.8|15587.8|0
1769478900000|2026-01-27 01:55:00|15594.7|15589.7|15594.1|15589.1|15595.8|15590.8|15591.4|15586.4|0
1769479200000|2026-01-27 02:00:00|15593.9|15588.9|15601.3|15596.3|15601.3|15596.3|15593.6|15588.6|0
1769479500000|2026-01-27 02:05:00|15601.4|15596.4|15609.1|15604.1|15610.3|15605.3|15601.4|15596.4|0
1769479800000|2026-01-27 02:10:00|15609|15604|15610|15605|15612.6|15607.6|15608.8|15603.8|0
1769480100000|2026-01-27 02:15:00|15610.1|15605.1|15613.8|15608.8|15615.2|15610.2|15610.1|15605.1|0
1769480400000|2026-01-27 02:20:00|15613.7|15608.7|15615.8|15610.8|15616.3|15611.3|15611.3|15606.3|0
1769480700000|2026-01-27 02:25:00|15615.7|15610.7|15611.5|15606.5|15615.7|15610.7|15610.4|15605.4|0
1769481000000|2026-01-27 02:30:00|15611.3|15606.3|15612.1|15607.1|15612.9|15607.9|15608.1|15603.1|0
1769481300000|2026-01-27 02:35:00|15612|15607|15619.4|15614.4|15619.5|15614.5|15609.8|15604.8|0
1769481600000|2026-01-27 02:40:00|15619.5|15614.5|15619.2|15614.2|15620.7|15615.7|15617.8|15612.8|0
1769481900000|2026-01-27 02:45:00|15619.4|15614.4|15617.9|15612.9|15619.4|15614.4|15615.7|15610.7|0
1769482200000|2026-01-27 02:50:00|15618|15613|15617.5|15612.5|15620.9|15615.9|15616.9|15611.9|0
1769482500000|2026-01-27 02:55:00|15617.6|15612.6|15625.5|15620.5|15628.1|15623.1|15617.6|15612.6|0
1769482800000|2026-01-27 03:00:00|15625|15620|15628.7|15623.7|15629.4|15624.4|15623.9|15618.9|0
1769483100000|2026-01-27 03:05:00|15628.6|15623.6|15628.5|15623.5|15629.1|15624.1|15626.5|15621.5|0
1769483400000|2026-01-27 03:10:00|15628.3|15623.3|15623.6|15618.6|15628.5|15623.5|15623.5|15618.5|0
1769483700000|2026-01-27 03:15:00|15623.7|15618.7|15625.1|15620.1|15626.3|15621.3|15621.8|15616.8|0
1769484000000|2026-01-27 03:20:00|15625|15620|15625|15620|15627.2|15622.2|15624.3|15619.3|0
1769484300000|2026-01-27 03:25:00|15624.9|15619.9|15622.7|15617.7|15625|15620|15622.2|15617.2|0
1769484600000|2026-01-27 03:30:00|15622.5|15617.5|15621.8|15616.8|15624|15619|15620.8|15615.8|0
1769484900000|2026-01-27 03:35:00|15621.7|15616.7|15627.3|15622.3|15628.1|15623.1|15621.1|15616.1|0
1769485200000|2026-01-27 03:40:00|15627.4|15622.4|15626.1|15621.1|15628|15623|15626|15621|0
1769485500000|2026-01-27 03:45:00|15626|15621|15625.3|15620.3|15626|15621|15621.1|15616.1|0
1769485800000|2026-01-27 03:50:00|15625.4|15620.4|15626.1|15621.1|15626.3|15621.3|15623.2|15618.2|0
1769486100000|2026-01-27 03:55:00|15626.3|15621.3|15628.9|15623.9|15631|15626|15626|15621|0
1769486400000|2026-01-27 04:00:00|15629|15624|15627.5|15622.5|15630.2|15625.2|15626.4|15621.4|0
1769486700000|2026-01-27 04:05:00|15627.6|15622.6|15638.6|15633.6|15638.6|15633.6|15627.1|15622.1|0
1769487000000|2026-01-27 04:10:00|15638.5|15633.5|15638.9|15633.9|15646.4|15641.4|15637.3|15632.3|0
1769487300000|2026-01-27 04:15:00|15638.8|15633.8|15638.8|15633.8|15641.1|15636.1|15637.9|15632.9|0
1769487600000|2026-01-27 04:20:00|15639.2|15634.2|15637.1|15632.1|15640.1|15635.1|15636.7|15631.7|0
1769487900000|2026-01-27 04:25:00|15637.2|15632.2|15636|15631|15637.5|15632.5|15633.2|15628.2|0
1769488200000|2026-01-27 04:30:00|15635.7|15630.7|15638.1|15633.1|15639|15634|15635.7|15630.7|0
1769488500000|2026-01-27 04:35:00|15638|15633|15638.2|15633.2|15639.1|15634.1|15636.1|15631.1|0
1769488800000|2026-01-27 04:40:00|15638|15633|15638.1|15633.1|15638.9|15633.9|15636.3|15631.3|0
1769489100000|2026-01-27 04:45:00|15638.2|15633.2|15638.5|15633.5|15639.4|15634.4|15637.9|15632.9|0
1769489400000|2026-01-27 04:50:00|15638.4|15633.4|15639.8|15634.8|15640.1|15635.1|15638.2|15633.2|0
1769489700000|2026-01-27 04:55:00|15640|15635|15637.8|15632.8|15640.3|15635.3|15637.6|15632.6|0
1769490000000|2026-01-27 05:00:00|15637.6|15632.6|15633.2|15628.2|15638|15633|15633.2|15628.2|0
1769490300000|2026-01-27 05:05:00|15632.6|15627.6|15630.3|15625.3|15632.7|15627.7|15626.8|15621.8|0
1769490600000|2026-01-27 05:10:00|15630.5|15625.5|15630.6|15625.6|15631.2|15626.2|15626.9|15621.9|0
1769490900000|2026-01-27 05:15:00|15630.8|15625.8|15629.5|15624.5|15631.8|15626.8|15628.6|15623.6|0
1769491200000|2026-01-27 05:20:00|15629.6|15624.6|15631.5|15626.5|15632.6|15627.6|15627.8|15622.8|0
1769491500000|2026-01-27 05:25:00|15631|15626|15632.1|15627.1|15632.1|15627.1|15630.5|15625.5|0
1769491800000|2026-01-27 05:30:00|15632.5|15627.5|15636|15631|15638.5|15633.5|15632.4|15627.4|0
1769492100000|2026-01-27 05:35:00|15635.8|15630.8|15634.8|15629.8|15637.3|15632.3|15634.6|15629.6|0
1769492400000|2026-01-27 05:40:00|15634.9|15629.9|15641.7|15636.7|15641.9|15636.9|15634.3|15629.3|0
1769492700000|2026-01-27 05:45:00|15641.9|15636.9|15643.5|15638.5|15644|15639|15641.1|15636.1|0
1769493000000|2026-01-27 05:50:00|15643.4|15638.4|15647.2|15642.2|15647.8|15642.8|15643.4|15638.4|0
1769493300000|2026-01-27 05:55:00|15647.3|15642.3|15649.9|15644.9|15650.7|15645.7|15646.9|15641.9|0
1769493600000|2026-01-27 06:00:00|15649.7|15644.7|15656.4|15651.4|15657.2|15652.2|15649.7|15644.7|0
1769493900000|2026-01-27 06:05:00|15656.5|15651.5|15659.8|15654.8|15662.8|15657.8|15656.3|15651.3|0
1769494200000|2026-01-27 06:10:00|15659.7|15654.7|15656.4|15651.4|15659.9|15654.9|15652.5|15647.5|0
1769494500000|2026-01-27 06:15:00|15656.3|15651.3|15657|15652|15659.6|15654.6|15656.2|15651.2|0
1769494800000|2026-01-27 06:20:00|15656.9|15651.9|15658.9|15653.9|15660.4|15655.4|15654.6|15649.6|0
1769495100000|2026-01-27 06:25:00|15658.8|15653.8|15660.1|15655.1|15661.3|15656.3|15657.4|15652.4|0
1769495400000|2026-01-27 06:30:00|15660|15655|15653.3|15648.3|15660.5|15655.5|15652.4|15647.4|0
1769495700000|2026-01-27 06:35:00|15653|15648|15650|15645|15655.6|15650.6|15648.7|15643.7|0
1769496000000|2026-01-27 06:40:00|15649.8|15644.8|15648|15643|15653.1|15648.1|15646.9|15641.9|0
1769496300000|2026-01-27 06:45:00|15647.9|15642.9|15647.8|15642.8|15649.4|15644.4|15644.9|15639.9|0
1769496600000|2026-01-27 06:50:00|15648.4|15643.4|15645.1|15640.1|15648.8|15643.8|15644|15639|0
1769496900000|2026-01-27 06:55:00|15645.3|15640.3|15646.3|15641.3|15646.9|15641.9|15644.1|15639.1|0
1769497200000|2026-01-27 07:00:00|15645.6|15640.6|15651.7|15646.7|15653.4|15648.4|15644.9|15639.9|0
1769497500000|2026-01-27 07:05:00|15651.8|15646.8|15649.9|15644.9|15651.8|15646.8|15645.4|15640.4|0
1769497800000|2026-01-27 07:10:00|15649.8|15644.8|15647.8|15642.8|15650.7|15645.7|15647.1|15642.1|0
1769498100000|2026-01-27 07:15:00|15647.9|15642.9|15647.7|15642.7|15650.2|15645.2|15646.7|15641.7|0
1769498400000|2026-01-27 07:20:00|15647.6|15642.6|15642.9|15637.9|15647.6|15642.6|15639.9|15634.9|0
1769498700000|2026-01-27 07:25:00|15642.8|15637.8|15643.9|15638.9|15645.5|15640.5|15642|15637|0
1769499000000|2026-01-27 07:30:00|15644.1|15639.1|15649.5|15644.5|15650.2|15645.2|15641.8|15636.8|0
1769499300000|2026-01-27 07:35:00|15650|15645|15654.7|15649.7|15655.5|15650.5|15647.4|15642.4|0
1769499600000|2026-01-27 07:40:00|15654.8|15649.8|15652.2|15647.2|15658.1|15653.1|15651.5|15646.5|0
1769499900000|2026-01-27 07:45:00|15652.1|15647.1|15643.8|15638.8|15652.3|15647.3|15641.8|15636.8|0
1769500200000|2026-01-27 07:50:00|15643.7|15638.7|15646.7|15641.7|15647.3|15642.3|15642.6|15637.6|0
1769500500000|2026-01-27 07:55:00|15646.9|15641.9|15649.1|15644.1|15652.1|15647.1|15645|15640|0
1769500800000|2026-01-27 08:00:00|15648.6|15643.6|15644.6|15639.6|15652.3|15647.3|15643.6|15638.6|0
1769501100000|2026-01-27 08:05:00|15644.5|15639.5|15644.1|15639.1|15648.1|15643.1|15641.1|15636.1|0
1769501400000|2026-01-27 08:10:00|15644.6|15639.6|15638.1|15633.1|15647.1|15642.1|15632.7|15627.7|0
1769501700000|2026-01-27 08:15:00|15638.3|15633.3|15636.4|15631.4|15646.3|15641.3|15634.8|15629.8|0
1769502000000|2026-01-27 08:20:00|15636.5|15631.5|15630.8|15625.8|15641.4|15636.4|15628.2|15623.2|0
1769502300000|2026-01-27 08:25:00|15631.6|15626.6|15631.8|15626.8|15636.3|15631.3|15629.8|15624.8|0
1769502600000|2026-01-27 08:30:00|15631.7|15626.7|15628.4|15623.4|15634.9|15629.9|15627.3|15622.3|0
1769502900000|2026-01-27 08:35:00|15628.3|15623.3|15616.1|15611.1|15631|15626|15615.8|15610.8|0
1769503200000|2026-01-27 08:40:00|15616.2|15611.2|15622.6|15617.6|15626.7|15621.7|15616|15611|0
1769503500000|2026-01-27 08:45:00|15622.4|15617.4|15623.3|15618.3|15628.6|15623.6|15621.2|15616.2|0
1769503800000|2026-01-27 08:50:00|15622.5|15617.5|15625.6|15620.6|15630.3|15625.3|15622.5|15617.5|0
1769504100000|2026-01-27 08:55:00|15625.7|15620.7|15631.8|15626.8|15633.6|15628.6|15624.3|15619.3|0
1769504400000|2026-01-27 09:00:00|15631.9|15626.9|15636.1|15633.1|15636.6|15633.6|15628.8|15623.8|0
1769504700000|2026-01-27 09:05:00|15635.2|15632.2|15638.1|15635.1|15638.5|15635.5|15631.4|15628.4|0
1769505000000|2026-01-27 09:10:00|15637.9|15634.9|15631.7|15628.7|15639.1|15636.1|15631.7|15628.7|0
1769505300000|2026-01-27 09:15:00|15631.9|15628.9|15633.8|15630.8|15639.5|15636.5|15631.3|15628.3|0
1769505600000|2026-01-27 09:20:00|15633.6|15630.6|15636|15633|15637.7|15634.7|15632.5|15629.5|0
1769505900000|2026-01-27 09:25:00|15636.2|15633.2|15638.5|15635.5|15640.2|15637.2|15636.2|15633.2|0
1769506200000|2026-01-27 09:30:00|15637.2|15634.2|15636|15633|15638.5|15635.5|15636|15633|0
1769506500000|2026-01-27 09:35:00|15636.1|15633.1|15637.2|15634.2|15638.1|15635.1|15635.4|15632.4|0
1769506800000|2026-01-27 09:40:00|15637|15634|15638.5|15635.5|15640.9|15637.9|15636.8|15633.8|0
1769507100000|2026-01-27 09:45:00|15638.2|15635.2|15634.8|15631.8|15639.3|15636.3|15634.3|15631.3|0
1769507400000|2026-01-27 09:50:00|15635.1|15632.1|15631.5|15628.5|15635.2|15632.2|15630.3|15627.3|0
1769507700000|2026-01-27 09:55:00|15631.8|15628.8|15627.7|15624.7|15632.5|15629.5|15627.7|15624.7|0
1769508000000|2026-01-27 10:00:00|15627.8|15624.8|15632.3|15629.3|15632.3|15629.3|15625.1|15622.1|0
1769508300000|2026-01-27 10:05:00|15632.5|15629.5|15634.1|15631.1|15637|15634|15632.2|15629.2|0
1769508600000|2026-01-27 10:10:00|15634.2|15631.2|15635.6|15632.6|15639.4|15636.4|15632.1|15629.1|0
1769508900000|2026-01-27 10:15:00|15635.3|15632.3|15642.9|15639.9|15643.1|15640.1|15635.3|15632.3|0
1769509200000|2026-01-27 10:20:00|15642.8|15639.8|15643.2|15640.2|15648|15645|15641.5|15638.5|0
1769509500000|2026-01-27 10:25:00|15643.5|15640.5|15644.4|15641.4|15646.7|15643.7|15642.7|15639.7|0
1769509800000|2026-01-27 10:30:00|15645.3|15642.3|15641.9|15638.9|15645.7|15642.7|15641.4|15638.4|0
1769510100000|2026-01-27 10:35:00|15642.3|15639.3|15640.6|15637.6|15643.2|15640.2|15640.6|15637.6|0
1769510400000|2026-01-27 10:40:00|15640.7|15637.7|15643.7|15640.7|15644.5|15641.5|15640.5|15637.5|0
1769510700000|2026-01-27 10:45:00|15643.6|15640.6|15644.6|15641.6|15645.1|15642.1|15641.9|15638.9|0
1769511000000|2026-01-27 10:50:00|15643.2|15640.2|15643.1|15640.1|15644.3|15641.3|15642.6|15639.6|0
1769511300000|2026-01-27 10:55:00|15643.3|15640.3|15640.8|15637.8|15643.8|15640.8|15638.7|15635.7|0
1769511600000|2026-01-27 11:00:00|15640.9|15637.9|15638.7|15635.7|15641.6|15638.6|15636.5|15633.5|0
1769511900000|2026-01-27 11:05:00|15639.3|15636.3|15641.1|15638.1|15641.7|15638.7|15637.5|15634.5|0
1769512200000|2026-01-27 11:10:00|15640.9|15637.9|15643.6|15640.6|15643.7|15640.7|15640.7|15637.7|0
1769512500000|2026-01-27 11:15:00|15643.5|15640.5|15638.2|15635.2|15644.1|15641.1|15638.2|15635.2|0
1769512800000|2026-01-27 11:20:00|15638.4|15635.4|15638.2|15635.2|15640.1|15637.1|15637.8|15634.8|0
1769513100000|2026-01-27 11:25:00|15638.1|15635.1|15641.4|15638.4|15642.3|15639.3|15638.1|15635.1|0
1769513400000|2026-01-27 11:30:00|15641.2|15638.2|15657.4|15654.4|15657.4|15654.4|15640.9|15637.9|0
1769513700000|2026-01-27 11:35:00|15657.7|15654.7|15662.1|15659.1|15666.7|15663.7|15657.4|15654.4|0
1769514000000|2026-01-27 11:40:00|15662|15659|15666.9|15663.9|15667.3|15664.3|15660.8|15657.8|0
1769514300000|2026-01-27 11:45:00|15666.8|15663.8|15668|15665|15669.5|15666.5|15663.9|15660.9|0
1769514600000|2026-01-27 11:50:00|15668.5|15665.5|15677.4|15674.4|15682.1|15679.1|15667.2|15664.2|0
1769514900000|2026-01-27 11:55:00|15676.7|15673.7|15675.5|15672.5|15681|15678|15674.3|15671.3|0
1769515200000|2026-01-27 12:00:00|15673.2|15670.2|15664.3|15661.3|15679.8|15676.8|15663.1|15660.1|0
1769515500000|2026-01-27 12:05:00|15664.2|15661.2|15666.9|15663.9|15667.1|15664.1|15661.4|15658.4|0
1769515800000|2026-01-27 12:10:00|15667.1|15664.1|15671|15668|15673.4|15670.4|15667.1|15664.1|0
1769516100000|2026-01-27 12:15:00|15671.1|15668.1|15669.4|15666.4|15671.2|15668.2|15667.6|15664.6|0
1769516400000|2026-01-27 12:20:00|15669.1|15666.1|15668.4|15665.4|15672.8|15669.8|15667.3|15664.3|0
1769516700000|2026-01-27 12:25:00|15668.7|15665.7|15658.9|15655.9|15669.4|15666.4|15658.4|15655.4|0
1769517000000|2026-01-27 12:30:00|15658.7|15655.7|15660.1|15657.1|15661.5|15658.5|15655.5|15652.5|0
1769517300000|2026-01-27 12:35:00|15660|15657|15668.5|15665.5|15668.5|15665.5|15659.4|15656.4|0
1769517600000|2026-01-27 12:40:00|15668.4|15665.4|15668.9|15665.9|15670.2|15667.2|15666.1|15663.1|0
1769517900000|2026-01-27 12:45:00|15668.8|15665.8|15666.6|15663.6|15670.3|15667.3|15666.6|15663.6|0
1769518200000|2026-01-27 12:50:00|15666.2|15663.2|15664.3|15661.3|15668.6|15665.6|15660.8|15657.8|0
1769518500000|2026-01-27 12:55:00|15665|15662|15664.3|15661.3|15666.1|15663.1|15661.5|15658.5|0
1769518800000|2026-01-27 13:00:00|15664.4|15661.4|15665.8|15662.8|15670.3|15667.3|15664.4|15661.4|0
1769519100000|2026-01-27 13:05:00|15665.9|15662.9|15671.1|15668.1|15671.1|15668.1|15665.6|15662.6|0
1769519400000|2026-01-27 13:10:00|15671.6|15668.6|15675|15672|15677.6|15674.6|15671.4|15668.4|0
1769519700000|2026-01-27 13:15:00|15674.9|15671.9|15672.8|15669.8|15678.4|15675.4|15672.5|15669.5|0
1769520000000|2026-01-27 13:20:00|15672.7|15669.7|15675.7|15672.7|15676.3|15673.3|15670.3|15667.3|0
1769520300000|2026-01-27 13:25:00|15675.6|15672.6|15672.9|15669.9|15675.9|15672.9|15670.5|15667.5|0
1769520600000|2026-01-27 13:30:00|15672.8|15669.8|15668.7|15665.7|15672.8|15669.8|15666.2|15663.2|0
1769520900000|2026-01-27 13:35:00|15668.5|15665.5|15673.7|15670.7|15673.7|15670.7|15668.3|15665.3|0
1769521200000|2026-01-27 13:40:00|15673.8|15670.8|15671.8|15668.8|15674.5|15671.5|15670.5|15667.5|0
1769521500000|2026-01-27 13:45:00|15671.7|15668.7|15666.2|15663.2|15672.1|15669.1|15664.5|15661.5|0
1769521800000|2026-01-27 13:50:00|15666.6|15663.6|15669.1|15666.1|15669.8|15666.8|15665.6|15662.6|0
1769522100000|2026-01-27 13:55:00|15669.2|15666.2|15670.2|15667.2|15672.8|15669.8|15667.1|15664.1|0
1769522400000|2026-01-27 14:00:00|15670.3|15667.3|15680.2|15677.2|15681.1|15678.1|15670.2|15667.2|0
1769522700000|2026-01-27 14:05:00|15680.1|15677.1|15676|15673|15682.1|15679.1|15676|15673|0
1769523000000|2026-01-27 14:10:00|15675.9|15672.9|15677.2|15674.2|15682.3|15679.3|15673.8|15670.8|0
1769523300000|2026-01-27 14:15:00|15677.1|15674.1|15677.7|15674.7|15681.4|15678.4|15676.8|15673.8|0
1769523600000|2026-01-27 14:20:00|15677.8|15674.8|15672.4|15669.4|15678.4|15675.4|15670|15667|0
1769523900000|2026-01-27 14:25:00|15667.6|15664.6|15655.8|15652.8|15670.2|15667.2|15654.4|15651.4|0
1769524200000|2026-01-27 14:30:00|15654.7|15651.7|15628.6|15626.8|15683.4|15681.6|15622|15620.2|0
1769524500000|2026-01-27 14:35:00|15629.1|15627.3|15615.1|15613.3|15633.4|15631.6|15598.3|15596.5|0
1769524800000|2026-01-27 14:40:00|15614.2|15612.4|15620.8|15619|15647.9|15646.1|15610.5|15608.7|0
1769525100000|2026-01-27 14:45:00|15620.7|15618.9|15625.5|15623.7|15637.6|15635.8|15615.1|15613.3|0
1769525400000|2026-01-27 14:50:00|15625.9|15624.1|15684.5|15682.7|15684.5|15682.7|15625.9|15624.1|0
1769525700000|2026-01-27 14:55:00|15683.3|15681.5|15690.7|15688.9|15703.6|15701.8|15683.3|15681.5|0
1769526000000|2026-01-27 15:00:00|15690.8|15689|15687.3|15685.5|15694.9|15693.1|15673.1|15671.3|0
1769526300000|2026-01-27 15:05:00|15687.1|15685.3|15700.2|15698.4|15700.2|15698.4|15663|15661.2|0
1769526600000|2026-01-27 15:10:00|15700.4|15698.6|15685.4|15683.6|15707.8|15706|15682.3|15680.5|0
1769526900000|2026-01-27 15:15:00|15685.7|15683.9|15710.5|15708.7|15710.5|15708.7|15682.6|15680.8|0
1769527200000|2026-01-27 15:20:00|15709.5|15707.7|15700|15698.2|15718.9|15717.1|15697.9|15696.1|0
1769527500000|2026-01-27 15:25:00|15700.3|15698.5|15694.1|15692.3|15700.5|15698.7|15688.4|15686.6|0
1769527800000|2026-01-27 15:30:00|15691.9|15690.1|15706.4|15704.6|15710.3|15708.5|15691.9|15690.1|0
1769528100000|2026-01-27 15:35:00|15706.3|15704.5|15716.1|15714.3|15723.2|15721.4|15697.7|15695.9|0
1769528400000|2026-01-27 15:40:00|15716.7|15714.9|15712.7|15710.9|15719.5|15717.7|15708.5|15706.7|0
1769528700000|2026-01-27 15:45:00|15713.9|15712.1|15714.5|15712.7|15721.8|15720|15708.5|15706.7|0
1769529000000|2026-01-27 15:50:00|15714.3|15712.5|15687|15685.2|15714.3|15712.5|15685.9|15684.1|0
1769529300000|2026-01-27 15:55:00|15685.4|15683.6|15697.2|15695.4|15697.5|15695.7|15681.2|15679.4|0
1769529600000|2026-01-27 16:00:00|15696.4|15694.6|15703.7|15701.9|15703.7|15701.9|15693.3|15691.5|0
1769529900000|2026-01-27 16:05:00|15703.4|15701.6|15719.9|15718.1|15722.1|15720.3|15702.7|15700.9|0
1769530200000|2026-01-27 16:10:00|15718.6|15716.8|15732.6|15730.8|15733|15731.2|15718.5|15716.7|0
1769530500000|2026-01-27 16:15:00|15732.2|15730.4|15730.5|15728.7|15736.5|15734.7|15725.9|15724.1|0
1769530800000|2026-01-27 16:20:00|15730|15728.2|15731.7|15729.9|15736.8|15735|15728.7|15726.9|0
1769531100000|2026-01-27 16:25:00|15731.6|15729.8|15714.8|15713|15732|15730.2|15713|15711.2|0
1769531400000|2026-01-27 16:30:00|15716.5|15714.7|15717.2|15715.4|15724.4|15722.6|15714|15712.2|0
1769531700000|2026-01-27 16:35:00|15717.3|15715.5|15715.6|15713.8|15717.5|15715.7|15711.9|15710.1|0
1769532000000|2026-01-27 16:40:00|15716.1|15714.3|15724.2|15722.4|15729.5|15727.7|15715.8|15714|0
1769532300000|2026-01-27 16:45:00|15724.4|15722.6|15729.6|15727.8|15732.5|15730.7|15719.8|15718|0
1769532600000|2026-01-27 16:50:00|15729.7|15727.9|15723.3|15721.5|15731.6|15729.8|15716.1|15714.3|0
1769532900000|2026-01-27 16:55:00|15723.8|15722|15718.5|15716.7|15726.6|15724.8|15716.4|15714.6|0
1769533200000|2026-01-27 17:00:00|15718.3|15716.5|15708.1|15706.3|15719|15717.2|15707.4|15705.6|0
1769533500000|2026-01-27 17:05:00|15708|15706.2|15706.2|15704.4|15708|15706.2|15700.8|15699|0
1769533800000|2026-01-27 17:10:00|15706|15704.2|15701|15699.2|15706.3|15704.5|15697.5|15695.7|0
1769534100000|2026-01-27 17:15:00|15700.7|15698.9|15700.6|15698.8|15701.4|15699.6|15690.6|15688.8|0
1769534400000|2026-01-27 17:20:00|15700.5|15698.7|15699.1|15697.3|15705.2|15703.4|15692.1|15690.3|0
1769534700000|2026-01-27 17:25:00|15699|15697.2|15707.5|15705.7|15712.1|15710.3|15698.5|15696.7|0
1769535000000|2026-01-27 17:30:00|15707.1|15705.3|15703.4|15701.6|15708.7|15706.9|15699.7|15697.9|0
1769535300000|2026-01-27 17:35:00|15702.7|15700.9|15698.8|15697|15705.9|15704.1|15697|15695.2|0
1769535600000|2026-01-27 17:40:00|15698.9|15697.1|15700.6|15698.8|15715.2|15713.4|15697.9|15696.1|0
1769535900000|2026-01-27 17:45:00|15700.9|15699.1|15699.7|15697.9|15702.3|15700.5|15695.1|15693.3|0
1769536200000|2026-01-27 17:50:00|15699.4|15697.6|15691.7|15689.9|15701.2|15699.4|15689.4|15687.6|0
1769536500000|2026-01-27 17:55:00|15692.8|15691|15684.9|15683.1|15693.8|15692|15680.7|15678.9|0
1769536800000|2026-01-27 18:00:00|15686|15684.2|15676.8|15675|15687|15685.2|15667.1|15665.3|0
1769537100000|2026-01-27 18:05:00|15676.3|15674.5|15672.4|15670.6|15676.3|15674.5|15665.7|15663.9|0
1769537400000|2026-01-27 18:10:00|15672.5|15670.7|15690.4|15688.6|15692.1|15690.3|15670.5|15668.7|0
1769537700000|2026-01-27 18:15:00|15690.3|15688.5|15691.6|15689.8|15692.9|15691.1|15687.6|15685.8|0
1769538000000|2026-01-27 18:20:00|15691.7|15689.9|15700|15698.2|15700|15698.2|15687.1|15685.3|0
1769538300000|2026-01-27 18:25:00|15699.2|15697.4|15695.8|15694|15699.3|15697.5|15690.5|15688.7|0
1769538600000|2026-01-27 18:30:00|15696|15694.2|15706.1|15704.3|15709|15707.2|15696|15694.2|0
1769538900000|2026-01-27 18:35:00|15706.2|15704.4|15701.6|15699.8|15706.5|15704.7|15698|15696.2|0
1769539200000|2026-01-27 18:40:00|15701.7|15699.9|15699.7|15697.9|15705.6|15703.8|15697.1|15695.3|0
1769539500000|2026-01-27 18:45:00|15699.6|15697.8|15709.5|15707.7|15709.9|15708.1|15699.5|15697.7|0
1769539800000|2026-01-27 18:50:00|15709.6|15707.8|15715.9|15714.1|15715.9|15714.1|15706.6|15704.8|0
1769540100000|2026-01-27 18:55:00|15715.7|15713.9|15718|15716.2|15721.7|15719.9|15711.9|15710.1|0
1769540400000|2026-01-27 19:00:00|15717.1|15715.3|15705.1|15703.3|15717.1|15715.3|15704|15702.2|0
1769540700000|2026-01-27 19:05:00|15705.2|15703.4|15705.3|15703.5|15709.6|15707.8|15703.6|15701.8|0
1769541000000|2026-01-27 19:10:00|15704.7|15702.9|15710.2|15708.4|15712.4|15710.6|15699.3|15697.5|0
1769541300000|2026-01-27 19:15:00|15709.1|15707.3|15713.6|15711.8|15714.7|15712.9|15706.8|15705|0
1769541600000|2026-01-27 19:20:00|15713.5|15711.7|15705.4|15703.6|15713.8|15712|15701.4|15699.6|0
1769541900000|2026-01-27 19:25:00|15705.7|15703.9|15705.3|15703.5|15707.3|15705.5|15700.1|15698.3|0
1769542200000|2026-01-27 19:30:00|15707.3|15705.5|15704.8|15703|15710.9|15709.1|15701|15699.2|0
1769542500000|2026-01-27 19:35:00|15705.2|15703.4|15705.8|15704|15707.4|15705.6|15702.7|15700.9|0
1769542800000|2026-01-27 19:40:00|15705.7|15703.9|15703.5|15701.7|15706|15704.2|15700|15698.2|0
1769543100000|2026-01-27 19:45:00|15703.3|15701.5|15702.8|15701|15703.9|15702.1|15693.8|15692|0
1769543400000|2026-01-27 19:50:00|15702.7|15700.9|15708|15706.2|15713.4|15711.6|15702.2|15700.4|0
1769543700000|2026-01-27 19:55:00|15707|15705.2|15708.1|15706.3|15710.8|15709|15704.6|15702.8|0
1769544000000|2026-01-27 20:00:00|15706.5|15704.7|15707.9|15706.1|15711.3|15709.5|15706.5|15704.7|0
1769544300000|2026-01-27 20:05:00|15708.3|15706.5|15707.8|15706|15709|15707.2|15702.2|15700.4|0
1769544600000|2026-01-27 20:10:00|15708.1|15706.3|15715.1|15713.3|15715.9|15714.1|15705.7|15703.9|0
1769544900000|2026-01-27 20:15:00|15715.5|15713.7|15715.1|15713.3|15720.4|15718.6|15711.1|15709.3|0
1769545200000|2026-01-27 20:20:00|15715.3|15713.5|15708.9|15707.1|15716.6|15714.8|15707.4|15705.6|0
1769545500000|2026-01-27 20:25:00|15709|15707.2|15706.9|15705.1|15709|15707.2|15702.5|15700.7|0
1769545800000|2026-01-27 20:30:00|15705.3|15703.5|15709.1|15707.3|15710.2|15708.4|15698.9|15697.1|0
1769546100000|2026-01-27 20:35:00|15709.3|15707.5|15711.3|15709.5|15711.4|15709.6|15706.2|15704.4|0
1769546400000|2026-01-27 20:40:00|15711.6|15709.8|15706.2|15704.4|15711.6|15709.8|15703.7|15701.9|0
1769546700000|2026-01-27 20:45:00|15705.7|15703.9|15707.9|15706.1|15709.6|15707.8|15698.9|15697.1|0
1769547000000|2026-01-27 20:50:00|15707.7|15705.9|15703.6|15701.8|15707.7|15705.9|15698.2|15696.4|0
1769547300000|2026-01-27 20:55:00|15699.8|15698|15707.8|15706|15711.6|15709.8|15698|15696.2|0
1769547600000|2026-01-27 21:00:00|15708.4|15705.4|15701.1|15698.1|15712|15709|15698.1|15695.1|0
1769547900000|2026-01-27 21:05:00|15701.4|15698.4|15713.9|15710.9|15719.6|15716.6|15699.2|15696.2|0
1769548200000|2026-01-27 21:10:00|15713.2|15710.2|15717.8|15714.8|15718.3|15715.3|15711.8|15708.8|0
1769548500000|2026-01-27 21:15:00|15717.6|15714.6|15721.4|15718.4|15722.2|15719.2|15716.6|15713.6|0
1769548800000|2026-01-27 21:20:00|15721.7|15718.7|15713.4|15710.4|15723.7|15720.7|15712.4|15709.4|0
1769549100000|2026-01-27 21:25:00|15713.2|15710.2|15715.4|15712.4|15715.4|15712.4|15709.9|15706.9|0
1769549400000|2026-01-27 21:30:00|15714.9|15711.9|15716.5|15713.5|15716.8|15713.8|15713.9|15710.9|0
1769549700000|2026-01-27 21:35:00|15716.6|15713.6|15720.1|15717.1|15720.5|15717.5|15716.6|15713.6|0
1769550000000|2026-01-27 21:40:00|15720.6|15717.6|15721.8|15718.8|15722|15719|15719.5|15716.5|0
1769550300000|2026-01-27 21:45:00|15721.6|15718.6|15722.9|15719.9|15725.2|15722.2|15720.4|15717.4|0
1769550600000|2026-01-27 21:50:00|15723|15720|15720.7|15717.7|15723.9|15720.9|15720.7|15717.7|0
1769550900000|2026-01-27 21:55:00|15720.3|15717.3|15720.5|15717.5|15722.2|15719.2|15719.8|15716.8|0
1769551200000|2026-01-27 22:00:00|15720.4|15717.4|15721.5|15718.5|15722.2|15719.2|15719.5|15716.5|0
1769551500000|2026-01-27 22:05:00|15721.8|15718.8|15722.2|15719.2|15722.4|15719.4|15720.3|15717.3|0
1769551800000|2026-01-27 22:10:00|15722.5|15719.5|15717.3|15714.3|15722.7|15719.7|15716.4|15713.4|0
1769552100000|2026-01-27 22:15:00|15717.2|15714.2|15717.1|15714.1|15717.2|15714.2|15715.7|15712.7|0
1769552400000|2026-01-27 22:20:00|15717|15714|15717|15714|15719.6|15716.6|15715.7|15712.7|0
1769552700000|2026-01-27 22:25:00|15716.4|15713.4|15715.7|15712.7|15717.6|15714.6|15714.8|15711.8|0
1769553000000|2026-01-27 22:30:00|15716|15713|15717|15714|15718.8|15715.8|15714.8|15711.8|0
1769553300000|2026-01-27 22:35:00|15717.5|15714.5|15718.6|15715.6|15720.4|15717.4|15717.5|15714.5|0
1769553600000|2026-01-27 22:40:00|15718.7|15715.7|15719.8|15716.8|15721.1|15718.1|15718.2|15715.2|0
1769553900000|2026-01-27 22:45:00|15720.1|15717.1|15720.8|15717.8|15721|15718|15718.9|15715.9|0
1769554200000|2026-01-27 22:50:00|15720.9|15717.9|15721.7|15718.7|15721.9|15718.9|15719.9|15716.9|0
1769554500000|2026-01-27 22:55:00|15721.8|15718.8|15723.6|15720.6|15724.9|15721.9|15721.2|15718.2|0
1769554800000|2026-01-27 23:00:00|15722.3|15719.3|15727.6|15724.6|15728.7|15725.7|15722.3|15719.3|0
1769555100000|2026-01-27 23:05:00|15727.7|15724.7|15725|15722|15727.7|15724.7|15724.4|15721.4|0
1769555400000|2026-01-27 23:10:00|15724.8|15721.8|15725.8|15722.8|15726.3|15723.3|15724.8|15721.8|0
1769555700000|2026-01-27 23:15:00|15725.7|15722.7|15724.7|15721.7|15726.2|15723.2|15724.5|15721.5|0
1769556000000|2026-01-27 23:20:00|15724.8|15721.8|15721.2|15718.2|15725.3|15722.3|15720.8|15717.8|0
1769556300000|2026-01-27 23:25:00|15721.3|15718.3|15723.5|15720.5|15723.5|15720.5|15720.8|15717.8|0
1769556600000|2026-01-27 23:30:00|15723.7|15720.7|15725|15722|15726.9|15723.9|15723.7|15720.7|0
1769556900000|2026-01-27 23:35:00|15724.9|15721.9|15721.6|15718.6|15724.9|15721.9|15721.6|15718.6|0
1769557200000|2026-01-27 23:40:00|15721.5|15718.5|15721|15718|15721.5|15718.5|15719.6|15716.6|0
1769557500000|2026-01-27 23:45:00|15721.1|15718.1|15722.2|15719.2|15723|15720|15720.7|15717.7|0
1769557800000|2026-01-27 23:50:00|15722.1|15719.1|15721.3|15718.3|15722.4|15719.4|15721.3|15718.3|0
1769558100000|2026-01-27 23:55:00|15721.2|15718.2|15720.7|15717.7|15721.7|15718.7|15720.6|15717.6|0
1769558400000|2026-01-28 00:00:00|15720.8|15717.8|15722.3|15719.3|15722.3|15719.3|15720.5|15717.5|0
1769558700000|2026-01-28 00:05:00|15721.8|15718.8|15721.7|15718.7|15722|15719|15720.7|15717.7|0
1769559000000|2026-01-28 00:10:00|15722.1|15719.1|15724.5|15721.5|15724.9|15721.9|15722|15719|0
1769559300000|2026-01-28 00:15:00|15724.6|15721.6|15726.5|15723.5|15726.7|15723.7|15724.3|15721.3|0
1769559600000|2026-01-28 00:20:00|15726.6|15723.6|15725.9|15722.9|15726.7|15723.7|15725.7|15722.7|0
1769559900000|2026-01-28 00:25:00|15725.6|15722.6|15727.4|15724.4|15727.6|15724.6|15725.2|15722.2|0
1769560200000|2026-01-28 00:30:00|15727.5|15724.5|15731.8|15728.8|15732|15729|15727|15724|0
1769560500000|2026-01-28 00:35:00|15731.4|15728.4|15741.5|15738.5|15742.5|15739.5|15731.2|15728.2|0
1769560800000|2026-01-28 00:40:00|15741.6|15738.6|15753.7|15750.7|15753.8|15750.8|15740.8|15737.8|0
1769561100000|2026-01-28 00:45:00|15753.6|15750.6|15753.9|15750.9|15754.3|15751.3|15750.9|15747.9|0
1769561400000|2026-01-28 00:50:00|15754.1|15751.1|15753.4|15750.4|15757.1|15754.1|15753.2|15750.2|0
1769561700000|2026-01-28 00:55:00|15753.3|15750.3|15756.1|15751.1|15756.2|15753|15751|15748|0
1769562000000|2026-01-28 01:00:00|15756.8|15751.8|15761.3|15756.3|15763.7|15758.7|15756.8|15751.8|0
1769562300000|2026-01-28 01:05:00|15761.1|15756.1|15766.3|15761.3|15767|15762|15759|15754|0
1769562600000|2026-01-28 01:10:00|15766.4|15761.4|15767|15762|15770.3|15765.3|15765.5|15760.5|0
1769562900000|2026-01-28 01:15:00|15767.1|15762.1|15763.3|15758.3|15768.5|15763.5|15762.9|15757.9|0
1769563200000|2026-01-28 01:20:00|15762.9|15757.9|15765.1|15760.1|15766.6|15761.6|15762.5|15757.5|0
1769563500000|2026-01-28 01:25:00|15764.8|15759.8|15767.5|15762.5|15767.7|15762.7|15764.1|15759.1|0
1769563800000|2026-01-28 01:30:00|15767.6|15762.6|15764.4|15759.4|15768.4|15763.4|15763.1|15758.1|0
1769564100000|2026-01-28 01:35:00|15764.3|15759.3|15762.4|15757.4|15764.6|15759.6|15760.3|15755.3|0
1769564400000|2026-01-28 01:40:00|15762.6|15757.6|15757.9|15752.9|15763.4|15758.4|15757.4|15752.4|0
1769564700000|2026-01-28 01:45:00|15757.5|15752.5|15761.4|15756.4|15762.6|15757.6|15756.8|15751.8|0
1769565000000|2026-01-28 01:50:00|15761.3|15756.3|15757.5|15752.5|15761.4|15756.4|15756.7|15751.7|0
1769565300000|2026-01-28 01:55:00|15757.4|15752.4|15755.3|15750.3|15758.1|15753.1|15753.2|15748.2|0
1769565600000|2026-01-28 02:00:00|15755.2|15750.2|15758.7|15753.7|15762.9|15757.9|15754.2|15749.2|0
1769565900000|2026-01-28 02:05:00|15758.6|15753.6|15764.3|15759.3|15765.6|15760.6|15757.2|15752.2|0
1769566200000|2026-01-28 02:10:00|15764.1|15759.1|15764.6|15759.6|15766|15761|15762.6|15757.6|0
1769566500000|2026-01-28 02:15:00|15764.3|15759.3|15765.6|15760.6|15765.7|15760.7|15761.8|15756.8|0
1769566800000|2026-01-28 02:20:00|15765.7|15760.7|15765.7|15760.7|15766|15761|15763|15758|0
1769567100000|2026-01-28 02:25:00|15765.3|15760.3|15762.1|15757.1|15766.3|15761.3|15762|15757|0
1769567400000|2026-01-28 02:30:00|15762|15757|15761.5|15756.5|15765|15760|15760.5|15755.5|0
1769567700000|2026-01-28 02:35:00|15761.7|15756.7|15763.1|15758.1|15765.3|15760.3|15761.7|15756.7|0
1769568000000|2026-01-28 02:40:00|15763.2|15758.2|15760.8|15755.8|15763.8|15758.8|15757.9|15752.9|0
1769568300000|2026-01-28 02:45:00|15760.6|15755.6|15762.1|15757.1|15764.3|15759.3|15759.3|15754.3|0
1769568600000|2026-01-28 02:50:00|15762|15757|15763.2|15758.2|15767.1|15762.1|15761.2|15756.2|0
1769568900000|2026-01-28 02:55:00|15763.3|15758.3|15762.5|15757.5|15764.8|15759.8|15761.7|15756.7|0
1769569200000|2026-01-28 03:00:00|15762.7|15757.7|15764.5|15759.5|15765|15760|15761.2|15756.2|0
1769569500000|2026-01-28 03:05:00|15764.4|15759.4|15764.3|15759.3|15765.1|15760.1|15762.9|15757.9|0
1769569800000|2026-01-28 03:10:00|15764.4|15759.4|15761.9|15756.9|15764.9|15759.9|15760.6|15755.6|0
1769570100000|2026-01-28 03:15:00|15762.1|15757.1|15762.4|15757.4|15763.7|15758.7|15761.1|15756.1|0
1769570400000|2026-01-28 03:20:00|15762.5|15757.5|15762|15757|15764|15759|15761.4|15756.4|0
1769570700000|2026-01-28 03:25:00|15761.8|15756.8|15755.2|15750.2|15761.9|15756.9|15751.2|15746.2|0
1769571000000|2026-01-28 03:30:00|15755.1|15750.1|15755.7|15750.7|15759|15754|15752.6|15747.6|0
1769571300000|2026-01-28 03:35:00|15755.9|15750.9|15756.3|15751.3|15759.6|15754.6|15755.9|15750.9|0
1769571600000|2026-01-28 03:40:00|15756.1|15751.1|15750.3|15745.3|15756.6|15751.6|15749.9|15744.9|0
1769571900000|2026-01-28 03:45:00|15750.4|15745.4|15754.4|15749.4|15754.4|15749.4|15748.8|15743.8|0
1769572200000|2026-01-28 03:50:00|15754.5|15749.5|15754.1|15749.1|15755.5|15750.5|15752.9|15747.9|0
1769572500000|2026-01-28 03:55:00|15754.3|15749.3|15753.1|15748.1|15754.5|15749.5|15751.1|15746.1|0
1769572800000|2026-01-28 04:00:00|15753.3|15748.3|15759.3|15754.3|15760.9|15755.9|15753.3|15748.3|0
1769573100000|2026-01-28 04:05:00|15759|15754|15766.2|15761.2|15766.7|15761.7|15758.9|15753.9|0
1769573400000|2026-01-28 04:10:00|15766.3|15761.3|15766|15761|15768|15763|15764.9|15759.9|0
1769573700000|2026-01-28 04:15:00|15766.1|15761.1|15767.2|15762.2|15768.7|15763.7|15765.1|15760.1|0
1769574000000|2026-01-28 04:20:00|15767.3|15762.3|15768|15763|15769.1|15764.1|15766.2|15761.2|0
1769574300000|2026-01-28 04:25:00|15768.1|15763.1|15769.8|15764.8|15770.8|15765.8|15766.9|15761.9|0
1769574600000|2026-01-28 04:30:00|15769.6|15764.6|15769|15764|15770.5|15765.5|15768.1|15763.1|0
1769574900000|2026-01-28 04:35:00|15768.9|15763.9|15766.7|15761.7|15769.5|15764.5|15765.4|15760.4|0
1769575200000|2026-01-28 04:40:00|15766.9|15761.9|15765.6|15760.6|15767.2|15762.2|15764.6|15759.6|0
1769575500000|2026-01-28 04:45:00|15765.4|15760.4|15764.1|15759.1|15765.6|15760.6|15762.1|15757.1|0
1769575800000|2026-01-28 04:50:00|15764|15759|15764.3|15759.3|15765.8|15760.8|15763.6|15758.6|0
1769576100000|2026-01-28 04:55:00|15764.5|15759.5|15766.5|15761.5|15766.6|15761.6|15764.4|15759.4|0
1769576400000|2026-01-28 05:00:00|15766.3|15761.3|15770.4|15765.4|15770.8|15765.8|15766.1|15761.1|0
1769576700000|2026-01-28 05:05:00|15770.2|15765.2|15771.2|15766.2|15771.5|15766.5|15769.3|15764.3|0
1769577000000|2026-01-28 05:10:00|15770.9|15765.9|15772|15767|15773.1|15768.1|15770|15765|0
1769577300000|2026-01-28 05:15:00|15772.2|15767.2|15772.9|15767.9|15774.1|15769.1|15771.7|15766.7|0
1769577600000|2026-01-28 05:20:00|15772.8|15767.8|15773.1|15768.1|15774.8|15769.8|15772.7|15767.7|0
1769577900000|2026-01-28 05:25:00|15773|15768|15774|15769|15774.6|15769.6|15771.3|15766.3|0
1769578200000|2026-01-28 05:30:00|15774.1|15769.1|15774.9|15769.9|15775.6|15770.6|15773.6|15768.6|0
1769578500000|2026-01-28 05:35:00|15775.1|15770.1|15779.3|15774.3|15779.8|15774.8|15774.8|15769.8|0
1769578800000|2026-01-28 05:40:00|15779.4|15774.4|15778.9|15773.9|15780.4|15775.4|15776.9|15771.9|0
1769579100000|2026-01-28 05:45:00|15779|15774|15780.8|15775.8|15781.5|15776.5|15778.8|15773.8|0
1769579400000|2026-01-28 05:50:00|15780.9|15775.9|15783|15778|15784.1|15779.1|15780.8|15775.8|0
1769579700000|2026-01-28 05:55:00|15782.9|15777.9|15783.1|15778.1|15785.3|15780.3|15781|15776|0
1769580000000|2026-01-28 06:00:00|15794.1|15789.1|15825.4|15820.4|15829.5|15824.5|15792.6|15787.6|0
1769580300000|2026-01-28 06:05:00|15825|15820|15824.3|15819.3|15832.1|15827.1|15824.1|15819.1|0
1769580600000|2026-01-28 06:10:00|15824.2|15819.2|15834.7|15829.7|15835.6|15830.6|15822.5|15817.5|0
1769580900000|2026-01-28 06:15:00|15835|15830|15842.7|15837.7|15843.4|15838.4|15830.4|15825.4|0
1769581200000|2026-01-28 06:20:00|15842.8|15837.8|15835|15830|15844.7|15839.7|15832.7|15827.7|0
1769581500000|2026-01-28 06:25:00|15835.1|15830.1|15832.4|15827.4|15840.2|15835.2|15828.9|15823.9|0
1769581800000|2026-01-28 06:30:00|15832.8|15827.8|15849.9|15844.9|15862.9|15857.9|15832.8|15827.8|0
1769582100000|2026-01-28 06:35:00|15849.7|15844.7|15854.3|15849.3|15858.3|15853.3|15848|15843|0
1769582400000|2026-01-28 06:40:00|15854.2|15849.2|15842|15837|15854.5|15849.5|15840.6|15835.6|0
1769582700000|2026-01-28 06:45:00|15842.2|15837.2|15837.5|15832.5|15842.2|15837.2|15835|15830|0
1769583000000|2026-01-28 06:50:00|15837.9|15832.9|15841.1|15836.1|15849.2|15844.2|15836.9|15831.9|0
1769583300000|2026-01-28 06:55:00|15840.8|15835.8|15832.6|15827.6|15841.9|15836.9|15831.8|15826.8|0
1769583600000|2026-01-28 07:00:00|15832.7|15827.7|15833.7|15828.7|15837.1|15832.1|15826.3|15821.3|0
1769583900000|2026-01-28 07:05:00|15833.4|15828.4|15841.8|15836.8|15842.1|15837.1|15831.8|15826.8|0
1769584200000|2026-01-28 07:10:00|15841.6|15836.6|15845.2|15840.2|15846.4|15841.4|15836.3|15831.3|0
1769584500000|2026-01-28 07:15:00|15845|15840|15841.7|15836.7|15845.6|15840.6|15836.5|15831.5|0
1769584800000|2026-01-28 07:20:00|15841.5|15836.5|15835.9|15830.9|15842.8|15837.8|15835.3|15830.3|0
1769585100000|2026-01-28 07:25:00|15836.6|15831.6|15833.5|15828.5|15839.2|15834.2|15832.1|15827.1|0
1769585400000|2026-01-28 07:30:00|15833.6|15828.6|15829.7|15824.7|15833.6|15828.6|15826.2|15821.2|0
1769585700000|2026-01-28 07:35:00|15829.8|15824.8|15832.9|15827.9|15833.1|15828.1|15824|15819|0
1769586000000|2026-01-28 07:40:00|15832.6|15827.6|15843|15838|15844.4|15839.4|15831.5|15826.5|0
1769586300000|2026-01-28 07:45:00|15843.2|15838.2|15843.8|15838.8|15845.5|15840.5|15837.7|15832.7|0
1769586600000|2026-01-28 07:50:00|15843.9|15838.9|15840.7|15835.7|15845|15840|15838.8|15833.8|0
1769586900000|2026-01-28 07:55:00|15840.5|15835.5|15840.8|15835.8|15842.4|15837.4|15836.7|15831.7|0
1769587200000|2026-01-28 08:00:00|15840.5|15835.5|15846.6|15841.6|15851.3|15846.3|15834.7|15829.7|0
1769587500000|2026-01-28 08:05:00|15845.7|15840.7|15833.4|15828.4|15847.1|15842.1|15832.8|15827.8|0
1769587800000|2026-01-28 08:10:00|15832.9|15827.9|15830.2|15825.2|15838.7|15833.7|15829.4|15824.4|0
1769588100000|2026-01-28 08:15:00|15828.2|15823.2|15814.9|15809.9|15832.3|15827.3|15813.9|15808.9|0
1769588400000|2026-01-28 08:20:00|15814.6|15809.6|15832.4|15827.4|15834.7|15829.7|15811.1|15806.1|0
1769588700000|2026-01-28 08:25:00|15832.8|15827.8|15819.4|15814.4|15832.8|15827.8|15819.4|15814.4|0
1769589000000|2026-01-28 08:30:00|15819.3|15814.3|15824.3|15819.3|15824.3|15819.3|15817.7|15812.7|0
1769589300000|2026-01-28 08:35:00|15824.1|15819.1|15825.3|15820.3|15827|15822|15820.4|15815.4|0
1769589600000|2026-01-28 08:40:00|15825.1|15820.1|15819.9|15814.9|15825.4|15820.4|15819.7|15814.7|0
1769589900000|2026-01-28 08:45:00|15819.6|15814.6|15803.9|15798.9|15819.7|15814.7|15803.5|15798.5|0
1769590200000|2026-01-28 08:50:00|15803.7|15798.7|15806.8|15801.8|15808.6|15803.6|15799|15794|0
1769590500000|2026-01-28 08:55:00|15806.5|15801.5|15803.5|15798.5|15808.4|15803.4|15798.7|15793.7|0
1769590800000|2026-01-28 09:00:00|15804|15799|15797.6|15794.6|15806.1|15801.1|15792.9|15789.9|0
1769591100000|2026-01-28 09:05:00|15797.3|15794.3|15792.3|15789.3|15797.6|15794.6|15787.1|15784.1|0
1769591400000|2026-01-28 09:10:00|15792.5|15789.5|15783.8|15780.8|15795|15792|15782.6|15779.6|0
1769591700000|2026-01-28 09:15:00|15783|15780|15780.3|15777.3|15791|15788|15780|15777|0
1769592000000|2026-01-28 09:20:00|15780.2|15777.2|15778.8|15775.8|15781.9|15778.9|15774.5|15771.5|0
1769592300000|2026-01-28 09:25:00|15778.4|15775.4|15778.9|15775.9|15780.7|15777.7|15772.9|15769.9|0
1769592600000|2026-01-28 09:30:00|15778.6|15775.6|15779.6|15776.6|15779.6|15776.6|15773.9|15770.9|0
1769592900000|2026-01-28 09:35:00|15779.7|15776.7|15782|15779|15786.5|15783.5|15779.7|15776.7|0
1769593200000|2026-01-28 09:40:00|15783.2|15780.2|15779.1|15776.1|15784.5|15781.5|15776.7|15773.7|0
1769593500000|2026-01-28 09:45:00|15778.9|15775.9|15768.2|15765.2|15779.8|15776.8|15764.8|15761.8|0
1769593800000|2026-01-28 09:50:00|15768.7|15765.7|15777.4|15774.4|15782.2|15779.2|15767|15764|0
1769594100000|2026-01-28 09:55:00|15778.1|15775.1|15779.9|15776.9|15783.7|15780.7|15777.6|15774.6|0
1769594400000|2026-01-28 10:00:00|15779.5|15776.5|15778.2|15775.2|15780.4|15777.4|15776.1|15773.1|0
1769594700000|2026-01-28 10:05:00|15778|15775|15779.5|15776.5|15780.8|15777.8|15773.6|15770.6|0
1769595000000|2026-01-28 10:10:00|15779.6|15776.6|15785.3|15782.3|15788|15785|15779.6|15776.6|0
1769595300000|2026-01-28 10:15:00|15785.7|15782.7|15778.1|15775.1|15786.8|15783.8|15776.9|15773.9|0
1769595600000|2026-01-28 10:20:00|15777.9|15774.9|15775.3|15772.3|15780.5|15777.5|15775.3|15772.3|0
1769595900000|2026-01-28 10:25:00|15775.7|15772.7|15778.4|15775.4|15779.7|15776.7|15773.8|15770.8|0
1769596200000|2026-01-28 10:30:00|15778.2|15775.2|15776.5|15773.5|15778.4|15775.4|15776|15773|0
1769596500000|2026-01-28 10:35:00|15776.1|15773.1|15779|15776|15779.4|15776.4|15772.6|15769.6|0
1769596800000|2026-01-28 10:40:00|15778.9|15775.9|15783.1|15780.1|15784.5|15781.5|15778.9|15775.9|0
1769597100000|2026-01-28 10:45:00|15782.9|15779.9|15783.6|15780.6|15784.7|15781.7|15780.9|15777.9|0
1769597400000|2026-01-28 10:50:00|15783.1|15780.1|15783.6|15780.6|15786.7|15783.7|15781.8|15778.8|0
1769597700000|2026-01-28 10:55:00|15783.1|15780.1|15788.9|15785.9|15789.5|15786.5|15782.6|15779.6|0
1769598000000|2026-01-28 11:00:00|15788.4|15785.4|15780.8|15777.8|15790|15787|15778.3|15775.3|0
1769598300000|2026-01-28 11:05:00|15780.3|15777.3|15785.5|15782.5|15786.7|15783.7|15780.3|15777.3|0
1769598600000|2026-01-28 11:10:00|15785.7|15782.7|15781.3|15778.3|15785.9|15782.9|15778.5|15775.5|0
1769598900000|2026-01-28 11:15:00|15781.5|15778.5|15781.4|15778.4|15784.9|15781.9|15780|15777|0
1769599200000|2026-01-28 11:20:00|15781.5|15778.5|15774.8|15771.8|15781.5|15778.5|15774.2|15771.2|0
1769599500000|2026-01-28 11:25:00|15774.6|15771.6|15778.7|15775.7|15778.9|15775.9|15773.8|15770.8|0
1769599800000|2026-01-28 11:30:00|15779.1|15776.1|15781|15778|15783.1|15780.1|15779.1|15776.1|0
1769600100000|2026-01-28 11:35:00|15781.2|15778.2|15782.7|15779.7|15783.5|15780.5|15779.8|15776.8|0
1769600400000|2026-01-28 11:40:00|15782.9|15779.9|15780.7|15777.7|15784.5|15781.5|15780.7|15777.7|0
1769600700000|2026-01-28 11:45:00|15780.6|15777.6|15777.7|15774.7|15780.8|15777.8|15776|15773|0
1769601000000|2026-01-28 11:50:00|15777.5|15774.5|15781.7|15778.7|15784.1|15781.1|15775.5|15772.5|0
1769601300000|2026-01-28 11:55:00|15781.8|15778.8|15785.3|15782.3|15785.7|15782.7|15780.1|15777.1|0
1769601600000|2026-01-28 12:00:00|15783.5|15780.5|15767.6|15764.6|15783.5|15780.5|15765.9|15762.9|0
1769601900000|2026-01-28 12:05:00|15767.3|15764.3|15770|15767|15770.4|15767.4|15758.7|15755.7|0
1769602200000|2026-01-28 12:10:00|15770.3|15767.3|15767.6|15764.6|15775.5|15772.5|15760.4|15757.4|0
1769602500000|2026-01-28 12:15:00|15768.2|15765.2|15764.2|15761.2|15770|15767|15763.5|15760.5|0
1769602800000|2026-01-28 12:20:00|15764.5|15761.5|15764.7|15761.7|15773.7|15770.7|15762.1|15759.1|0
1769603100000|2026-01-28 12:25:00|15764.6|15761.6|15766.2|15763.2|15767.9|15764.9|15761.8|15758.8|0
1769603400000|2026-01-28 12:30:00|15766.1|15763.1|15760.6|15757.6|15768.8|15765.8|15760.5|15757.5|0
1769603700000|2026-01-28 12:35:00|15760.5|15757.5|15764.1|15761.1|15765|15762|15756.4|15753.4|0
1769604000000|2026-01-28 12:40:00|15764.2|15761.2|15767.3|15764.3|15768.2|15765.2|15762.7|15759.7|0
1769604300000|2026-01-28 12:45:00|15767|15764|15770.2|15767.2|15772.1|15769.1|15767|15764|0
1769604600000|2026-01-28 12:50:00|15770|15767|15768.3|15765.3|15771|15768|15762.9|15759.9|0
1769604900000|2026-01-28 12:55:00|15768.6|15765.6|15763.5|15760.5|15771.5|15768.5|15763.5|15760.5|0
1769605200000|2026-01-28 13:00:00|15763.6|15760.6|15773.6|15770.6|15775.2|15772.2|15763.6|15760.6|0
1769605500000|2026-01-28 13:05:00|15773.8|15770.8|15769.6|15766.6|15773.8|15770.8|15767.1|15764.1|0
1769605800000|2026-01-28 13:10:00|15769.5|15766.5|15755.9|15752.9|15769.5|15766.5|15755.6|15752.6|0
1769606100000|2026-01-28 13:15:00|15755.8|15752.8|15768|15765|15768|15765|15755|15752|0
1769606400000|2026-01-28 13:20:00|15768.2|15765.2|15764.1|15761.1|15768.2|15765.2|15761|15758|0
1769606700000|2026-01-28 13:25:00|15764.4|15761.4|15768.7|15765.7|15770.2|15767.2|15763.5|15760.5|0
1769607000000|2026-01-28 13:30:00|15769.4|15766.4|15773.5|15770.5|15774.7|15771.7|15767.7|15764.7|0
1769607300000|2026-01-28 13:35:00|15773.6|15770.6|15768.8|15765.8|15773.6|15770.6|15768.2|15765.2|0
1769607600000|2026-01-28 13:40:00|15769.1|15766.1|15765.1|15762.1|15771.2|15768.2|15764.8|15761.8|0
1769607900000|2026-01-28 13:45:00|15764.9|15761.9|15770.5|15767.5|15773|15770|15763.8|15760.8|0
1769608200000|2026-01-28 13:50:00|15770.7|15767.7|15767.1|15764.1|15774.3|15771.3|15765.9|15762.9|0
1769608500000|2026-01-28 13:55:00|15766.4|15763.4|15765|15762|15767.1|15764.1|15758.8|15755.8|0
1769608800000|2026-01-28 14:00:00|15764.7|15761.7|15764.6|15761.6|15770|15767|15763.2|15760.2|0
1769609100000|2026-01-28 14:05:00|15764.9|15761.9|15759.9|15756.9|15765.4|15762.4|15758|15755|0
1769609400000|2026-01-28 14:10:00|15759.7|15756.7|15762.5|15759.5|15767.3|15764.3|15759.6|15756.6|0
1769609700000|2026-01-28 14:15:00|15762.6|15759.6|15754.7|15751.7|15762.7|15759.7|15753.3|15750.3|0
1769610000000|2026-01-28 14:20:00|15754.5|15751.5|15761.2|15758.2|15763.8|15760.8|15752.9|15749.9|0
1769610300000|2026-01-28 14:25:00|15766.6|15763.6|15791.1|15788.1|15791.9|15788.9|15764.6|15761.6|0
1769610600000|2026-01-28 14:30:00|15788|15785|15753.6|15751.8|15795.8|15794|15738.8|15737|0
1769610900000|2026-01-28 14:35:00|15753|15751.2|15720.9|15719.1|15753|15751.2|15701.5|15699.7|0
1769611200000|2026-01-28 14:40:00|15721.3|15719.5|15737.3|15735.5|15748.2|15746.4|15720.2|15718.4|0
1769611500000|2026-01-28 14:45:00|15737.4|15735.6|15734.3|15732.5|15743.7|15741.9|15696.8|15695|0
1769611800000|2026-01-28 14:50:00|15735.5|15733.7|15783.8|15782|15785.1|15783.3|15735.5|15733.7|0
1769612100000|2026-01-28 14:55:00|15783.5|15781.7|15778.3|15776.5|15790.1|15788.3|15775.6|15773.8|0
1769612400000|2026-01-28 15:00:00|15778.7|15776.9|15761.4|15759.6|15779.5|15777.7|15754.6|15752.8|0
1769612700000|2026-01-28 15:05:00|15760.7|15758.9|15745.6|15743.8|15766.4|15764.6|15740.3|15738.5|0
1769613000000|2026-01-28 15:10:00|15745.9|15744.1|15714.5|15712.7|15747.2|15745.4|15713.3|15711.5|0
1769613300000|2026-01-28 15:15:00|15713.8|15712|15727.4|15725.6|15737.7|15735.9|15709.6|15707.8|0
1769613600000|2026-01-28 15:20:00|15726.7|15724.9|15739|15737.2|15748.5|15746.7|15725.4|15723.6|0
1769613900000|2026-01-28 15:25:00|15739.1|15737.3|15724.2|15722.4|15739.1|15737.3|15717.2|15715.4|0
1769614200000|2026-01-28 15:30:00|15724.4|15722.6|15695.9|15694.1|15732|15730.2|15695.9|15694.1|0
1769614500000|2026-01-28 15:35:00|15696.4|15694.6|15712.5|15710.7|15720.3|15718.5|15696.4|15694.6|0
1769614800000|2026-01-28 15:40:00|15712.8|15711|15667.6|15665.8|15713.1|15711.3|15665.1|15663.3|0
1769615100000|2026-01-28 15:45:00|15666.6|15664.8|15668.9|15667.1|15676|15674.2|15655.2|15653.4|0
1769615400000|2026-01-28 15:50:00|15669.2|15667.4|15667.4|15665.6|15670.9|15669.1|15654.8|15653|0
1769615700000|2026-01-28 15:55:00|15667.5|15665.7|15655|15653.2|15670.8|15669|15649.6|15647.8|0
1769616000000|2026-01-28 16:00:00|15655.1|15653.3|15656|15654.2|15666.9|15665.1|15652.6|15650.8|0
1769616300000|2026-01-28 16:05:00|15654.9|15653.1|15654.4|15652.6|15666.6|15664.8|15648.8|15647|0
1769616600000|2026-01-28 16:10:00|15654.6|15652.8|15651.6|15649.8|15659.4|15657.6|15640.4|15638.6|0
1769616900000|2026-01-28 16:15:00|15651.7|15649.9|15641.2|15639.4|15652.7|15650.9|15640.8|15639|0
1769617200000|2026-01-28 16:20:00|15641.5|15639.7|15633.3|15631.5|15643.6|15641.8|15626.9|15625.1|0
1769617500000|2026-01-28 16:25:00|15632.7|15630.9|15642.1|15640.3|15644.4|15642.6|15628.6|15626.8|0
1769617800000|2026-01-28 16:30:00|15643|15641.2|15610.4|15608.6|15643|15641.2|15610.1|15608.3|0
1769618100000|2026-01-28 16:35:00|15610.7|15608.9|15604.5|15602.7|15612.4|15610.6|15600.1|15598.3|0
1769618400000|2026-01-28 16:40:00|15604.8|15603|15580.7|15578.9|15604.8|15603|15579.6|15577.8|0
1769618700000|2026-01-28 16:45:00|15580.4|15578.6|15588.1|15586.3|15590.6|15588.8|15579.8|15578|0
1769619000000|2026-01-28 16:50:00|15588.8|15587|15567.5|15565.7|15589.1|15587.3|15560|15558.2|0
1769619300000|2026-01-28 16:55:00|15568.2|15566.4|15573.6|15571.8|15585.2|15583.4|15568.2|15566.4|0
1769619600000|2026-01-28 17:00:00|15573.7|15571.9|15592.3|15590.5|15601.6|15599.8|15570.6|15568.8|0
1769619900000|2026-01-28 17:05:00|15592.4|15590.6|15600.2|15598.4|15604.7|15602.9|15585|15583.2|0
1769620200000|2026-01-28 17:10:00|15600.1|15598.3|15610.4|15608.6|15612.4|15610.6|15598|15596.2|0
1769620500000|2026-01-28 17:15:00|15610.6|15608.8|15612.7|15610.9|15612.7|15610.9|15604.8|15603|0
1769620800000|2026-01-28 17:20:00|15612.9|15611.1|15582.1|15580.3|15614.5|15612.7|15580.6|15578.8|0
1769621100000|2026-01-28 17:25:00|15581.6|15579.8|15581|15579.2|15582.6|15580.8|15574.9|15573.1|0
1769621400000|2026-01-28 17:30:00|15580.6|15578.8|15571.4|15569.6|15580.7|15578.9|15569.1|15567.3|0
1769621700000|2026-01-28 17:35:00|15571.8|15570|15575.3|15573.5|15579.1|15577.3|15569.2|15567.4|0
1769622000000|2026-01-28 17:40:00|15575.5|15573.7|15583.9|15582.1|15588.1|15586.3|15573.4|15571.6|0
1769622300000|2026-01-28 17:45:00|15583.8|15582|15590.5|15588.7|15597.2|15595.4|15579.7|15577.9|0
1769622600000|2026-01-28 17:50:00|15590.1|15588.3|15618.4|15616.6|15619.6|15617.8|15590.1|15588.3|0
1769622900000|2026-01-28 17:55:00|15618.7|15616.9|15607|15605.2|15619.5|15617.7|15606.3|15604.5|0
1769623200000|2026-01-28 18:00:00|15606.9|15605.1|15612.6|15610.8|15612.9|15611.1|15589.3|15587.5|0
1769623500000|2026-01-28 18:05:00|15613|15611.2|15613|15611.2|15619.6|15617.8|15611.4|15609.6|0
1769623800000|2026-01-28 18:10:00|15613.1|15611.3|15622.4|15620.6|15624.3|15622.5|15606.3|15604.5|0
1769624100000|2026-01-28 18:15:00|15622.2|15620.4|15619.6|15617.8|15628.2|15626.4|15619.1|15617.3|0
1769624400000|2026-01-28 18:20:00|15619.7|15617.9|15615.4|15613.6|15627.9|15626.1|15615|15613.2|0
1769624700000|2026-01-28 18:25:00|15615.8|15614|15619.6|15617.8|15622.5|15620.7|15608.3|15606.5|0
1769625000000|2026-01-28 18:30:00|15619.7|15617.9|15622.4|15620.6|15626.9|15625.1|15617.7|15615.9|0
1769625300000|2026-01-28 18:35:00|15621.9|15620.1|15617.4|15615.6|15631.4|15629.6|15617.4|15615.6|0
1769625600000|2026-01-28 18:40:00|15616.3|15614.5|15623.4|15621.6|15631.8|15630|15615.8|15614|0
1769625900000|2026-01-28 18:45:00|15623.6|15621.8|15623.3|15621.5|15626.8|15625|15619.8|15618|0
1769626200000|2026-01-28 18:50:00|15621.8|15620|15643.4|15641.6|15644.1|15642.3|15620.5|15618.7|0
1769626500000|2026-01-28 18:55:00|15643.2|15641.4|15641.6|15639.8|15653|15651.2|15641.4|15639.6|0
1769626800000|2026-01-28 19:00:00|15641.5|15639.7|15636.4|15634.6|15662.5|15660.7|15610.4|15608.6|0
1769627100000|2026-01-28 19:05:00|15636.3|15634.5|15628.2|15626.4|15639.1|15637.3|15624.2|15622.4|0
1769627400000|2026-01-28 19:10:00|15627.7|15625.9|15620.5|15618.7|15639.1|15637.3|15616.4|15614.6|0
1769627700000|2026-01-28 19:15:00|15620.1|15618.3|15629.9|15628.1|15632.7|15630.9|15614.5|15612.7|0
1769628000000|2026-01-28 19:20:00|15630|15628.2|15640.8|15639|15644.5|15642.7|15615.8|15614|0
1769628300000|2026-01-28 19:25:00|15641|15639.2|15605.9|15604.1|15645.2|15643.4|15604.4|15602.6|0
1769628600000|2026-01-28 19:30:00|15606.7|15604.9|15626.5|15624.7|15646.1|15644.3|15595.3|15593.5|0
1769628900000|2026-01-28 19:35:00|15631.1|15629.3|15630.1|15628.3|15657.4|15655.6|15626.6|15624.8|0
1769629200000|2026-01-28 19:40:00|15628.8|15627|15627.3|15625.5|15637.8|15636|15618.2|15616.4|0
1769629500000|2026-01-28 19:45:00|15627.2|15625.4|15644.3|15642.5|15658.2|15656.4|15624.8|15623|0
1769629800000|2026-01-28 19:50:00|15644.5|15642.7|15666.5|15664.7|15668.8|15667|15643.7|15641.9|0
1769630100000|2026-01-28 19:55:00|15666.6|15664.8|15638.8|15637|15667.1|15665.3|15638.8|15637|0
1769630400000|2026-01-28 20:00:00|15638.7|15636.9|15646.5|15644.7|15656|15654.2|15634.5|15632.7|0
1769630700000|2026-01-28 20:05:00|15646.2|15644.4|15654|15652.2|15655.8|15654|15640.4|15638.6|0
1769631000000|2026-01-28 20:10:00|15653.8|15652|15651.8|15650|15659.4|15657.6|15651.8|15650|0
1769631300000|2026-01-28 20:15:00|15651.1|15649.3|15653.8|15652|15655.8|15654|15645.4|15643.6|0
1769631600000|2026-01-28 20:20:00|15654.3|15652.5|15652.2|15650.4|15658.1|15656.3|15647.1|15645.3|0
1769631900000|2026-01-28 20:25:00|15652.3|15650.5|15630.6|15628.8|15652.4|15650.6|15630.2|15628.4|0
1769632200000|2026-01-28 20:30:00|15630.2|15628.4|15618|15616.2|15638|15636.2|15618|15616.2|0
1769632500000|2026-01-28 20:35:00|15616|15614.2|15630.6|15628.8|15632.9|15631.1|15616|15614.2|0
1769632800000|2026-01-28 20:40:00|15630.1|15628.3|15625.2|15623.4|15631.8|15630|15620.3|15618.5|0
1769633100000|2026-01-28 20:45:00|15625.4|15623.6|15627.2|15625.4|15635.1|15633.3|15617.9|15616.1|0
1769633400000|2026-01-28 20:50:00|15617.3|15615.5|15621|15619.2|15644.3|15642.5|15603.9|15602.1|0
1769633700000|2026-01-28 20:55:00|15617.8|15616|15599.7|15597.9|15626.8|15625|15594.4|15592.6|0
1769634000000|2026-01-28 21:00:00|15600.3|15597.3|15419.4|15416.4|15610.9|15607.9|15383.2|15380.2|0
1769634300000|2026-01-28 21:05:00|15418.5|15415.5|15556.1|15553.1|15556.3|15553.3|15418.2|15415.2|0
1769634600000|2026-01-28 21:10:00|15557|15554|15597.1|15594.1|15608.7|15605.7|15555|15552|0
1769634900000|2026-01-28 21:15:00|15594.6|15591.6|15622.1|15619.1|15627.6|15624.6|15594.3|15591.3|0
1769635200000|2026-01-28 21:20:00|15622.6|15619.6|15664.5|15661.5|15671.8|15668.8|15620|15617|0
1769635500000|2026-01-28 21:25:00|15664.4|15661.4|15692.2|15689.2|15692.2|15689.2|15663.2|15660.2|0
1769635800000|2026-01-28 21:30:00|15691.3|15688.3|15712.4|15709.4|15714.9|15711.9|15685.5|15682.5|0
1769636100000|2026-01-28 21:35:00|15712.5|15709.5|15727.2|15724.2|15734.9|15731.9|15704.4|15701.4|0
1769636400000|2026-01-28 21:40:00|15726.9|15723.9|15758.3|15755.3|15765.5|15762.5|15724.3|15721.3|0
1769636700000|2026-01-28 21:45:00|15759.5|15756.5|15751.4|15748.4|15779.3|15776.3|15747.6|15744.6|0
1769637000000|2026-01-28 21:50:00|15752.2|15749.2|15718.8|15715.8|15756.7|15753.7|15715.9|15712.9|0
1769637300000|2026-01-28 21:55:00|15718.2|15715.2|15733.3|15730.3|15743.7|15740.7|15718.2|15715.2|0
1769637600000|2026-01-28 22:00:00|15733.8|15730.8|15731.4|15728.4|15740|15737|15728.2|15725.2|0
1769637900000|2026-01-28 22:05:00|15731.8|15728.8|15738.2|15735.2|15742.6|15739.6|15731.5|15728.5|0
1769638200000|2026-01-28 22:10:00|15737.2|15734.2|15738.2|15735.2|15744.8|15741.8|15724.7|15721.7|0
1769638500000|2026-01-28 22:15:00|15738|15735|15751.9|15748.9|15752.2|15749.2|15737.1|15734.1|0
1769638800000|2026-01-28 22:20:00|15751.5|15748.5|15751.3|15748.3|15759.7|15756.7|15747.7|15744.7|0
1769639100000|2026-01-28 22:25:00|15751.2|15748.2|15758.6|15755.6|15763.7|15760.7|15748.4|15745.4|0
1769639400000|2026-01-28 22:30:00|15757.2|15754.2|15739|15736|15757.5|15754.5|15736.8|15733.8|0
1769639700000|2026-01-28 22:35:00|15739.2|15736.2|15736|15733|15740|15737|15724.5|15721.5|0
1769640000000|2026-01-28 22:40:00|15735.7|15732.7|15738.3|15735.3|15741.1|15738.1|15733.2|15730.2|0
1769640300000|2026-01-28 22:45:00|15738.6|15735.6|15731|15728|15741.1|15738.1|15730.8|15727.8|0
1769640600000|2026-01-28 22:50:00|15731.2|15728.2|15730.6|15727.6|15733.5|15730.5|15728.8|15725.8|0
1769640900000|2026-01-28 22:55:00|15730.4|15727.4|15763|15760|15770|15767|15727.4|15724.4|0
1769641200000|2026-01-28 23:00:00|15760.9|15757.9|15708.5|15705.5|15761.5|15758.5|15704.7|15701.7|0
1769641500000|2026-01-28 23:05:00|15708.8|15705.8|15673.5|15670.5|15710.6|15707.6|15672.6|15669.6|0
1769641800000|2026-01-28 23:10:00|15674.1|15671.1|15625.7|15622.7|15675.7|15672.7|15625.7|15622.7|0
1769642100000|2026-01-28 23:15:00|15625.5|15622.5|15649|15646|15659.2|15656.2|15625|15622|0
1769642400000|2026-01-28 23:20:00|15649.2|15646.2|15647.5|15644.5|15662.4|15659.4|15640.9|15637.9|0
1769642700000|2026-01-28 23:25:00|15646.9|15643.9|15638.6|15635.6|15648.9|15645.9|15630.4|15627.4|0
1769643000000|2026-01-28 23:30:00|15638.7|15635.7|15645|15642|15645|15642|15633.9|15630.9|0
1769643300000|2026-01-28 23:35:00|15645.1|15642.1|15646.4|15643.4|15656.2|15653.2|15643.2|15640.2|0
1769643600000|2026-01-28 23:40:00|15646|15643|15637.9|15634.9|15646.1|15643.1|15635.9|15632.9|0
1769643900000|2026-01-28 23:45:00|15637.8|15634.8|15639.7|15636.7|15640.7|15637.7|15633.5|15630.5|0
1769644200000|2026-01-28 23:50:00|15640.4|15637.4|15646.5|15643.5|15647.5|15644.5|15640|15637|0
1769644500000|2026-01-28 23:55:00|15646.3|15643.3|15631.4|15628.4|15650.8|15647.8|15628.8|15625.8|0
1769644800000|2026-01-29 00:00:00|15631.5|15628.5|15596.9|15593.9|15632.8|15629.8|15596.3|15593.3|0
1769645100000|2026-01-29 00:05:00|15596.8|15593.8|15614.3|15611.3|15615.7|15612.7|15592.6|15589.6|0
1769645400000|2026-01-29 00:10:00|15614.8|15611.8|15614.7|15611.7|15622.6|15619.6|15614.1|15611.1|0
1769645700000|2026-01-29 00:15:00|15614.8|15611.8|15610.9|15607.9|15619.2|15616.2|15608.4|15605.4|0
1769646000000|2026-01-29 00:20:00|15610.7|15607.7|15613.5|15610.5|15614|15611|15605.1|15602.1|0
1769646300000|2026-01-29 00:25:00|15613.1|15610.1|15619.2|15616.2|15620.2|15617.2|15611|15608|0
1769646600000|2026-01-29 00:30:00|15619.3|15616.3|15616.3|15613.3|15619.8|15616.8|15614.1|15611.1|0
1769646900000|2026-01-29 00:35:00|15616.1|15613.1|15610.6|15607.6|15616.1|15613.1|15607.6|15604.6|0
1769647200000|2026-01-29 00:40:00|15610.8|15607.8|15608.3|15605.3|15612|15609|15607.9|15604.9|0
1769647500000|2026-01-29 00:45:00|15608.1|15605.1|15604.8|15601.8|15608.1|15605.1|15604.8|15601.8|0
1769647800000|2026-01-29 00:50:00|15604.9|15601.9|15602|15599|15606.2|15603.2|15600.8|15597.8|0
1769648100000|2026-01-29 00:55:00|15601.9|15598.9|15606.9|15601.9|15610.2|15607.2|15601.5|15598.5|0
1769648400000|2026-01-29 01:00:00|15606.8|15601.8|15604.9|15599.9|15610.2|15605.2|15598.8|15593.8|0
1769648700000|2026-01-29 01:05:00|15605.1|15600.1|15605.3|15600.3|15610.1|15605.1|15600.2|15595.2|0
1769649000000|2026-01-29 01:10:00|15604.7|15599.7|15597.1|15592.1|15606|15601|15593.6|15588.6|0
1769649300000|2026-01-29 01:15:00|15597|15592|15587.9|15582.9|15598.9|15593.9|15582.4|15577.4|0
1769649600000|2026-01-29 01:20:00|15587.8|15582.8|15571.4|15566.4|15593.9|15588.9|15570.4|15565.4|0
1769649900000|2026-01-29 01:25:00|15571.5|15566.5|15574.2|15569.2|15577.1|15572.1|15557.7|15552.7|0
1769650200000|2026-01-29 01:30:00|15575.1|15570.1|15566.4|15561.4|15582.1|15577.1|15565.1|15560.1|0
1769650500000|2026-01-29 01:35:00|15566.6|15561.6|15566.3|15561.3|15575.9|15570.9|15561.2|15556.2|0
1769650800000|2026-01-29 01:40:00|15566.1|15561.1|15571.5|15566.5|15576.9|15571.9|15565.8|15560.8|0
1769651100000|2026-01-29 01:45:00|15571.6|15566.6|15574.1|15569.1|15582.4|15577.4|15568.4|15563.4|0
1769651400000|2026-01-29 01:50:00|15574|15569|15580.4|15575.4|15580.8|15575.8|15573|15568|0
1769651700000|2026-01-29 01:55:00|15580.9|15575.9|15585.3|15580.3|15585.9|15580.9|15577.5|15572.5|0
1769652000000|2026-01-29 02:00:00|15585.2|15580.2|15596.6|15591.6|15599.6|15594.6|15581.7|15576.7|0
1769652300000|2026-01-29 02:05:00|15596.9|15591.9|15593.5|15588.5|15599|15594|15589.6|15584.6|0
1769652600000|2026-01-29 02:10:00|15593.7|15588.7|15588.8|15583.8|15595.5|15590.5|15583.1|15578.1|0
1769652900000|2026-01-29 02:15:00|15589.2|15584.2|15592.4|15587.4|15597.7|15592.7|15589.2|15584.2|0
1769653200000|2026-01-29 02:20:00|15592.5|15587.5|15607.6|15602.6|15609|15604|15584.9|15579.9|0
1769653500000|2026-01-29 02:25:00|15608.1|15603.1|15613|15608|15615.8|15610.8|15602.4|15597.4|0
1769653800000|2026-01-29 02:30:00|15612.8|15607.8|15611.3|15606.3|15616.4|15611.4|15609.6|15604.6|0
1769654100000|2026-01-29 02:35:00|15611.5|15606.5|15610.3|15605.3|15616.3|15611.3|15609.3|15604.3|0
1769654400000|2026-01-29 02:40:00|15610.4|15605.4|15606.3|15601.3|15611.2|15606.2|15604.6|15599.6|0
1769654700000|2026-01-29 02:45:00|15606.4|15601.4|15598.1|15593.1|15607|15602|15598.1|15593.1|0
1769655000000|2026-01-29 02:50:00|15598.2|15593.2|15603.9|15598.9|15606.6|15601.6|15598.1|15593.1|0
1769655300000|2026-01-29 02:55:00|15604|15599|15606.9|15601.9|15615.6|15610.6|15601.1|15596.1|0
1769655600000|2026-01-29 03:00:00|15607.2|15602.2|15614|15609|15617.7|15612.7|15607.2|15602.2|0
1769655900000|2026-01-29 03:05:00|15614.1|15609.1|15611.7|15606.7|15617.4|15612.4|15610.6|15605.6|0
1769656200000|2026-01-29 03:10:00|15611.4|15606.4|15614.5|15609.5|15617.1|15612.1|15608.3|15603.3|0
1769656500000|2026-01-29 03:15:00|15614.6|15609.6|15620.7|15615.7|15620.8|15615.8|15614.5|15609.5|0
1769656800000|2026-01-29 03:20:00|15620.4|15615.4|15620.4|15615.4|15623.7|15618.7|15618.9|15613.9|0
1769657100000|2026-01-29 03:25:00|15620.1|15615.1|15616.7|15611.7|15620.8|15615.8|15615|15610|0
1769657400000|2026-01-29 03:30:00|15617.4|15612.4|15622.3|15617.3|15623.1|15618.1|15617.1|15612.1|0
1769657700000|2026-01-29 03:35:00|15622.4|15617.4|15614.6|15609.6|15623.3|15618.3|15613.5|15608.5|0
1769658000000|2026-01-29 03:40:00|15614.2|15609.2|15625|15620|15625.2|15620.2|15614.2|15609.2|0
1769658300000|2026-01-29 03:45:00|15624.6|15619.6|15621.6|15616.6|15625.6|15620.6|15617.4|15612.4|0
1769658600000|2026-01-29 03:50:00|15621.5|15616.5|15620.1|15615.1|15623.7|15618.7|15617.4|15612.4|0
1769658900000|2026-01-29 03:55:00|15620.2|15615.2|15625.3|15620.3|15625.9|15620.9|15620.2|15615.2|0
1769659200000|2026-01-29 04:00:00|15625.2|15620.2|15626.9|15621.9|15628.3|15623.3|15623.3|15618.3|0
1769659500000|2026-01-29 04:05:00|15626.4|15621.4|15625.6|15620.6|15627.7|15622.7|15623.2|15618.2|0
1769659800000|2026-01-29 04:10:00|15625.5|15620.5|15628|15623|15628.7|15623.7|15623.6|15618.6|0
1769660100000|2026-01-29 04:15:00|15627.5|15622.5|15637.8|15632.8|15638.2|15633.2|15627.2|15622.2|0
1769660400000|2026-01-29 04:20:00|15637.6|15632.6|15638.3|15633.3|15642.6|15637.6|15634.5|15629.5|0
1769660700000|2026-01-29 04:25:00|15638.1|15633.1|15635.1|15630.1|15639.3|15634.3|15634.3|15629.3|0
1769661000000|2026-01-29 04:30:00|15635|15630|15640.6|15635.6|15642|15637|15635|15630|0
1769661300000|2026-01-29 04:35:00|15640.4|15635.4|15641.8|15636.8|15642.8|15637.8|15638.6|15633.6|0
1769661600000|2026-01-29 04:40:00|15642|15637|15642.2|15637.2|15645.7|15640.7|15641.7|15636.7|0
1769661900000|2026-01-29 04:45:00|15641.6|15636.6|15641.8|15636.8|15643.1|15638.1|15639.5|15634.5|0
1769662200000|2026-01-29 04:50:00|15641.7|15636.7|15646.6|15641.6|15647.8|15642.8|15640.1|15635.1|0
1769662500000|2026-01-29 04:55:00|15646.5|15641.5|15644.8|15639.8|15646.8|15641.8|15644.3|15639.3|0
1769662800000|2026-01-29 05:00:00|15644.7|15639.7|15643.5|15638.5|15647|15642|15637.8|15632.8|0
1769663100000|2026-01-29 05:05:00|15643.9|15638.9|15640.2|15635.2|15646|15641|15639.1|15634.1|0
1769663400000|2026-01-29 05:10:00|15640.3|15635.3|15637.3|15632.3|15641.8|15636.8|15633.6|15628.6|0
1769663700000|2026-01-29 05:15:00|15637.8|15632.8|15642.8|15637.8|15643.6|15638.6|15637.3|15632.3|0
1769664000000|2026-01-29 05:20:00|15642.7|15637.7|15641.4|15636.4|15645.5|15640.5|15641.3|15636.3|0
1769664300000|2026-01-29 05:25:00|15641.3|15636.3|15646.2|15641.2|15647.4|15642.4|15640.9|15635.9|0
1769664600000|2026-01-29 05:30:00|15647|15642|15650.7|15645.7|15652.3|15647.3|15645.9|15640.9|0
1769664900000|2026-01-29 05:35:00|15650.5|15645.5|15655.6|15650.6|15656.6|15651.6|15650.5|15645.5|0
1769665200000|2026-01-29 05:40:00|15655.7|15650.7|15658|15653|15658.4|15653.4|15654.8|15649.8|0
1769665500000|2026-01-29 05:45:00|15658.1|15653.1|15653.6|15648.6|15658.4|15653.4|15652.6|15647.6|0
1769665800000|2026-01-29 05:50:00|15653.5|15648.5|15656.9|15651.9|15657.8|15652.8|15652.1|15647.1|0
1769666100000|2026-01-29 05:55:00|15657.1|15652.1|15648.5|15643.5|15657.6|15652.6|15644.7|15639.7|0
1769666400000|2026-01-29 06:00:00|15648.4|15643.4|15658|15653|15658|15653|15647.8|15642.8|0
1769666700000|2026-01-29 06:05:00|15658.5|15653.5|15664|15659|15664.4|15659.4|15657.5|15652.5|0
1769667000000|2026-01-29 06:10:00|15663.9|15658.9|15667.3|15662.3|15668.4|15663.4|15663.6|15658.6|0
1769667300000|2026-01-29 06:15:00|15667.4|15662.4|15666.9|15661.9|15670.8|15665.8|15665.5|15660.5|0
1769667600000|2026-01-29 06:20:00|15666.8|15661.8|15663|15658|15666.9|15661.9|15661.7|15656.7|0
1769667900000|2026-01-29 06:25:00|15662.7|15657.7|15662.7|15657.7|15665|15660|15657.5|15652.5|0
1769668200000|2026-01-29 06:30:00|15662|15657|15664|15659|15667|15662|15659.9|15654.9|0
1769668500000|2026-01-29 06:35:00|15664.3|15659.3|15660.2|15655.2|15665.9|15660.9|15657.3|15652.3|0
1769668800000|2026-01-29 06:40:00|15660.1|15655.1|15656.6|15651.6|15661|15656|15653.7|15648.7|0
1769669100000|2026-01-29 06:45:00|15656.7|15651.7|15654.7|15649.7|15659.5|15654.5|15649.7|15644.7|0
1769669400000|2026-01-29 06:50:00|15654.8|15649.8|15649.6|15644.6|15655.3|15650.3|15647.1|15642.1|0
1769669700000|2026-01-29 06:55:00|15650|15645|15656.3|15651.3|15658.3|15653.3|15648.9|15643.9|0
1769670000000|2026-01-29 07:00:00|15656.2|15651.2|15657.8|15652.8|15664.1|15659.1|15655.8|15650.8|0
1769670300000|2026-01-29 07:05:00|15657.9|15652.9|15655.9|15650.9|15659.5|15654.5|15654|15649|0
1769670600000|2026-01-29 07:10:00|15656.2|15651.2|15657|15652|15661.2|15656.2|15653.3|15648.3|0
1769670900000|2026-01-29 07:15:00|15657.2|15652.2|15650.5|15645.5|15658|15653|15649.7|15644.7|0
1769671200000|2026-01-29 07:20:00|15650.6|15645.6|15648.5|15643.5|15654.6|15649.6|15647.1|15642.1|0
1769671500000|2026-01-29 07:25:00|15648.6|15643.6|15658.6|15653.6|15658.7|15653.7|15648.2|15643.2|0
1769671800000|2026-01-29 07:30:00|15658.4|15653.4|15665.9|15660.9|15666.7|15661.7|15656.1|15651.1|0
1769672100000|2026-01-29 07:35:00|15666|15661|15673.3|15668.3|15674.3|15669.3|15666|15661|0
1769672400000|2026-01-29 07:40:00|15673.2|15668.2|15674.3|15669.3|15676.6|15671.6|15671.2|15666.2|0
1769672700000|2026-01-29 07:45:00|15674.7|15669.7|15670.4|15665.4|15675.8|15670.8|15668.6|15663.6|0
1769673000000|2026-01-29 07:50:00|15670.3|15665.3|15664.4|15659.4|15672|15667|15664.2|15659.2|0
1769673300000|2026-01-29 07:55:00|15664.2|15659.2|15662.6|15657.6|15665.2|15660.2|15660.5|15655.5|0
1769673600000|2026-01-29 08:00:00|15663.3|15658.3|15649.2|15644.2|15666.1|15661.1|15644.4|15639.4|0
1769673900000|2026-01-29 08:05:00|15649.3|15644.3|15652|15647|15659.4|15654.4|15647.7|15642.7|0
1769674200000|2026-01-29 08:10:00|15652.2|15647.2|15669.2|15664.2|15671.3|15666.3|15652.2|15647.2|0
1769674500000|2026-01-29 08:15:00|15669.6|15664.6|15677.2|15672.2|15678.6|15673.6|15669.6|15664.6|0
1769674800000|2026-01-29 08:20:00|15677.3|15672.3|15667|15662|15677.3|15672.3|15662.8|15657.8|0
1769675100000|2026-01-29 08:25:00|15666.9|15661.9|15671.3|15666.3|15672.5|15667.5|15659.6|15654.6|0
1769675400000|2026-01-29 08:30:00|15671.4|15666.4|15665.7|15660.7|15673|15668|15665.7|15660.7|0
1769675700000|2026-01-29 08:35:00|15665.4|15660.4|15660.6|15655.6|15668.4|15663.4|15656.2|15651.2|0
1769676000000|2026-01-29 08:40:00|15660.9|15655.9|15667.1|15662.1|15669.8|15664.8|15659.7|15654.7|0
1769676300000|2026-01-29 08:45:00|15666.9|15661.9|15656.9|15651.9|15669.8|15664.8|15656.9|15651.9|0
1769676600000|2026-01-29 08:50:00|15656.6|15651.6|15654.9|15649.9|15656.6|15651.6|15648.8|15643.8|0
1769676900000|2026-01-29 08:55:00|15653.6|15648.6|15661.4|15656.4|15664.3|15659.3|15653.3|15648.3|0
1769677200000|2026-01-29 09:00:00|15660.7|15655.7|15673.7|15670.7|15679.4|15676.4|15660.6|15655.6|0
1769677500000|2026-01-29 09:05:00|15674.3|15671.3|15674.2|15671.2|15675.3|15672.3|15665.1|15662.1|0
1769677800000|2026-01-29 09:10:00|15672.7|15669.7|15680.1|15677.1|15685.6|15682.6|15671.8|15668.8|0
1769678100000|2026-01-29 09:15:00|15680.2|15677.2|15674.2|15671.2|15682.3|15679.3|15671.9|15668.9|0
1769678400000|2026-01-29 09:20:00|15673.7|15670.7|15672.5|15669.5|15677.8|15674.8|15668.7|15665.7|0
1769678700000|2026-01-29 09:25:00|15672.7|15669.7|15660.4|15657.4|15673.5|15670.5|15658.9|15655.9|0
1769679000000|2026-01-29 09:30:00|15660.5|15657.5|15665.5|15662.5|15667.3|15664.3|15658.4|15655.4|0
1769679300000|2026-01-29 09:35:00|15665.4|15662.4|15658.7|15655.7|15667.1|15664.1|15655.4|15652.4|0
1769679600000|2026-01-29 09:40:00|15657.9|15654.9|15658.3|15655.3|15659|15656|15653.8|15650.8|0
1769679900000|2026-01-29 09:45:00|15658.1|15655.1|15652.4|15649.4|15658.2|15655.2|15652.2|15649.2|0
1769680200000|2026-01-29 09:50:00|15652.5|15649.5|15633.4|15630.4|15654.6|15651.6|15633.4|15630.4|0
1769680500000|2026-01-29 09:55:00|15633.8|15630.8|15626.3|15623.3|15635|15632|15624.2|15621.2|0
1769680800000|2026-01-29 10:00:00|15626.9|15623.9|15619.8|15616.8|15629|15626|15618.6|15615.6|0
1769681100000|2026-01-29 10:05:00|15620|15617|15618.7|15615.7|15620.9|15617.9|15614.9|15611.9|0
1769681400000|2026-01-29 10:10:00|15618.2|15615.2|15627.3|15624.3|15631.9|15628.9|15618.2|15615.2|0
1769681700000|2026-01-29 10:15:00|15627.6|15624.6|15634.7|15631.7|15635|15632|15627.3|15624.3|0
1769682000000|2026-01-29 10:20:00|15634.8|15631.8|15637.3|15634.3|15639|15636|15632.1|15629.1|0
1769682300000|2026-01-29 10:25:00|15637.2|15634.2|15638.4|15635.4|15642.9|15639.9|15636.9|15633.9|0
1769682600000|2026-01-29 10:30:00|15638.6|15635.6|15642.2|15639.2|15644.4|15641.4|15636.5|15633.5|0
1769682900000|2026-01-29 10:35:00|15642.1|15639.1|15636.3|15633.3|15642.1|15639.1|15636.3|15633.3|0
1769683200000|2026-01-29 10:40:00|15636.4|15633.4|15636.9|15633.9|15638.5|15635.5|15632.9|15629.9|0
1769683500000|2026-01-29 10:45:00|15637.1|15634.1|15639.1|15636.1|15643|15640|15637.1|15634.1|0
1769683800000|2026-01-29 10:50:00|15639.2|15636.2|15641.8|15638.8|15643.2|15640.2|15638.9|15635.9|0
1769684100000|2026-01-29 10:55:00|15641.7|15638.7|15633|15630|15641.8|15638.8|15632.1|15629.1|0
1769684400000|2026-01-29 11:00:00|15632.8|15629.8|15628|15625|15634.7|15631.7|15620.9|15617.9|0
1769684700000|2026-01-29 11:05:00|15627.8|15624.8|15631.9|15628.9|15635.5|15632.5|15625.3|15622.3|0
1769685000000|2026-01-29 11:10:00|15632.5|15629.5|15634.7|15631.7|15637.6|15634.6|15630.3|15627.3|0
1769685300000|2026-01-29 11:15:00|15634.5|15631.5|15628.4|15625.4|15634.7|15631.7|15626.6|15623.6|0
1769685600000|2026-01-29 11:20:00|15628.2|15625.2|15639.5|15636.5|15639.5|15636.5|15628.1|15625.1|0
1769685900000|2026-01-29 11:25:00|15639.4|15636.4|15636.5|15633.5|15640.9|15637.9|15634.6|15631.6|0
1769686200000|2026-01-29 11:30:00|15636.3|15633.3|15633|15630|15644.9|15641.9|15632.5|15629.5|0
1769686500000|2026-01-29 11:35:00|15633.3|15630.3|15625.4|15622.4|15638.4|15635.4|15625.4|15622.4|0
1769686800000|2026-01-29 11:40:00|15625.2|15622.2|15632.5|15629.5|15632.5|15629.5|15625.2|15622.2|0
1769687100000|2026-01-29 11:45:00|15632.9|15629.9|15626.3|15623.3|15633.1|15630.1|15626.3|15623.3|0
1769687400000|2026-01-29 11:50:00|15626.4|15623.4|15631.5|15628.5|15633.2|15630.2|15624.6|15621.6|0
1769687700000|2026-01-29 11:55:00|15631.4|15628.4|15637.6|15634.6|15639|15636|15630.8|15627.8|0
1769688000000|2026-01-29 12:00:00|15639|15636|15646.1|15643.1|15649.7|15646.7|15639|15636|0
1769688300000|2026-01-29 12:05:00|15646.2|15643.2|15654.6|15651.6|15655.3|15652.3|15645.7|15642.7|0
1769688600000|2026-01-29 12:10:00|15654.4|15651.4|15649.9|15646.9|15655.3|15652.3|15648.4|15645.4|0
1769688900000|2026-01-29 12:15:00|15649.8|15646.8|15658.3|15655.3|15659.5|15656.5|15648.9|15645.9|0
1769689200000|2026-01-29 12:20:00|15658.1|15655.1|15651.1|15648.1|15662.6|15659.6|15650.4|15647.4|0
1769689500000|2026-01-29 12:25:00|15651.2|15648.2|15643.5|15640.5|15651.8|15648.8|15642.7|15639.7|0
1769689800000|2026-01-29 12:30:00|15643.8|15640.8|15649.6|15646.6|15652.1|15649.1|15638.6|15635.6|0
1769690100000|2026-01-29 12:35:00|15649.7|15646.7|15636.9|15633.9|15653.2|15650.2|15636.1|15633.1|0
1769690400000|2026-01-29 12:40:00|15637|15634|15632|15629|15640.5|15637.5|15631.1|15628.1|0
1769690700000|2026-01-29 12:45:00|15631.3|15628.3|15636.6|15633.6|15637.4|15634.4|15629.7|15626.7|0
1769691000000|2026-01-29 12:50:00|15636|15633|15636.2|15633.2|15640.5|15637.5|15631.9|15628.9|0
1769691300000|2026-01-29 12:55:00|15636|15633|15636.2|15633.2|15641.9|15638.9|15633.7|15630.7|0
1769691600000|2026-01-29 13:00:00|15636.5|15633.5|15631.9|15628.9|15642.2|15639.2|15631.9|15628.9|0
1769691900000|2026-01-29 13:05:00|15633.2|15630.2|15646|15643|15647.5|15644.5|15632.8|15629.8|0
1769692200000|2026-01-29 13:10:00|15646.7|15643.7|15642.1|15639.1|15646.9|15643.9|15638.3|15635.3|0
1769692500000|2026-01-29 13:15:00|15642.5|15639.5|15634|15631|15643.2|15640.2|15626.2|15623.2|0
1769692800000|2026-01-29 13:20:00|15634.7|15631.7|15639.2|15636.2|15639.4|15636.4|15631.6|15628.6|0
1769693100000|2026-01-29 13:25:00|15639.1|15636.1|15645.4|15642.4|15649|15646|15637.9|15634.9|0
1769693400000|2026-01-29 13:30:00|15645.3|15642.3|15657.3|15654.3|15660.2|15657.2|15640.7|15637.7|0
1769693700000|2026-01-29 13:35:00|15657.2|15654.2|15653.9|15650.9|15665.8|15662.8|15653.9|15650.9|0
1769694000000|2026-01-29 13:40:00|15653.8|15650.8|15662.5|15659.5|15668.7|15665.7|15651.8|15648.8|0
1769694300000|2026-01-29 13:45:00|15662.6|15659.6|15651|15648|15663.6|15660.6|15649.7|15646.7|0
1769694600000|2026-01-29 13:50:00|15650.7|15647.7|15652.4|15649.4|15656.2|15653.2|15648.6|15645.6|0
1769694900000|2026-01-29 13:55:00|15652.6|15649.6|15654.7|15651.7|15656.2|15653.2|15652.5|15649.5|0
1769695200000|2026-01-29 14:00:00|15654.3|15651.3|15642.6|15639.6|15658.2|15655.2|15640|15637|0
1769695500000|2026-01-29 14:05:00|15643.1|15640.1|15649.2|15646.2|15657.8|15654.8|15640.4|15637.4|0
1769695800000|2026-01-29 14:10:00|15649.9|15646.9|15639.9|15636.9|15654.6|15651.6|15639.5|15636.5|0
1769696100000|2026-01-29 14:15:00|15640.1|15637.1|15640|15637|15644|15641|15636.9|15633.9|0
1769696400000|2026-01-29 14:20:00|15639.9|15636.9|15641.4|15638.4|15642.6|15639.6|15632.9|15629.9|0
1769696700000|2026-01-29 14:25:00|15634.7|15631.7|15636.4|15633.4|15642.4|15639.4|15618.1|15615.1|0
1769697000000|2026-01-29 14:30:00|15616.4|15613.4|15499.1|15497.3|15626.4|15624.6|15490.5|15488.7|0
1769697300000|2026-01-29 14:35:00|15499.2|15497.4|15420.2|15418.4|15499.7|15497.9|15417.9|15416.1|0
1769697600000|2026-01-29 14:40:00|15422.6|15420.8|15369.1|15367.3|15431.3|15429.5|15367.8|15366|0
1769697900000|2026-01-29 14:45:00|15365.3|15363.5|15399.9|15398.1|15436.9|15435.1|15349.4|15347.6|0
1769698200000|2026-01-29 14:50:00|15396.8|15395|15348.3|15346.5|15412.8|15411|15330.7|15328.9|0
1769698500000|2026-01-29 14:55:00|15348.2|15346.4|15305|15303.2|15353.8|15352|15294.4|15292.6|0
1769698800000|2026-01-29 15:00:00|15305.7|15303.9|15227.3|15225.5|15308.9|15307.1|15201.1|15199.3|0
1769699100000|2026-01-29 15:05:00|15227.4|15225.6|15234.2|15232.4|15261.8|15260|15220.8|15219|0
1769699400000|2026-01-29 15:10:00|15230.5|15228.7|15195.5|15193.7|15268.1|15266.3|15195.5|15193.7|0
1769699700000|2026-01-29 15:15:00|15195.6|15193.8|15221.9|15220.1|15233.8|15232|15195.6|15193.8|0
1769700000000|2026-01-29 15:20:00|15222.3|15220.5|15246.5|15244.7|15261.2|15259.4|15216.2|15214.4|0
1769700300000|2026-01-29 15:25:00|15246.7|15244.9|15206|15204.2|15266.1|15264.3|15202.7|15200.9|0
1769700600000|2026-01-29 15:30:00|15205.7|15203.9|15170.5|15168.7|15211.2|15209.4|15157.3|15155.5|0
1769700900000|2026-01-29 15:35:00|15170.4|15168.6|15147.9|15146.1|15176.9|15175.1|15147|15145.2|0
1769701200000|2026-01-29 15:40:00|15148.3|15146.5|15134.7|15132.9|15148.4|15146.6|15119.2|15117.4|0
1769701500000|2026-01-29 15:45:00|15135|15133.2|15121.3|15119.5|15147.1|15145.3|15115.6|15113.8|0
1769701800000|2026-01-29 15:50:00|15121.7|15119.9|15086.3|15084.5|15122.2|15120.4|15083.3|15081.5|0
1769702100000|2026-01-29 15:55:00|15082.2|15080.4|15108.9|15107.1|15141.5|15139.7|15081.5|15079.7|0
1769702400000|2026-01-29 16:00:00|15106.3|15104.5|15118.5|15116.7|15136.1|15134.3|15098.5|15096.7|0
1769702700000|2026-01-29 16:05:00|15119|15117.2|15130.5|15128.7|15133.9|15132.1|15102|15100.2|0
1769703000000|2026-01-29 16:10:00|15130.3|15128.5|15173.6|15171.8|15176.2|15174.4|15119.7|15117.9|0
1769703300000|2026-01-29 16:15:00|15173.9|15172.1|15182.9|15181.1|15183.7|15181.9|15157.9|15156.1|0
1769703600000|2026-01-29 16:20:00|15182.7|15180.9|15193.5|15191.7|15199.5|15197.7|15171.5|15169.7|0
1769703900000|2026-01-29 16:25:00|15192.7|15190.9|15196.6|15194.8|15204.1|15202.3|15171.9|15170.1|0
1769704200000|2026-01-29 16:30:00|15195.2|15193.4|15190.6|15188.8|15207.8|15206|15180.2|15178.4|0
1769704500000|2026-01-29 16:35:00|15190.4|15188.6|15209.6|15207.8|15215.6|15213.8|15183.4|15181.6|0
1769704800000|2026-01-29 16:40:00|15208.9|15207.1|15222.8|15221|15238|15236.2|15207.3|15205.5|0
1769705100000|2026-01-29 16:45:00|15225.3|15223.5|15228|15226.2|15248.9|15247.1|15219.6|15217.8|0
1769705400000|2026-01-29 16:50:00|15228.7|15226.9|15228.7|15226.9|15234.4|15232.6|15218.2|15216.4|0
1769705700000|2026-01-29 16:55:00|15227.4|15225.6|15223.7|15221.9|15233.6|15231.8|15206.9|15205.1|0
1769706000000|2026-01-29 17:00:00|15222.6|15220.8|15241.5|15239.7|15256.8|15255|15222.6|15220.8|0
1769706300000|2026-01-29 17:05:00|15241|15239.2|15258|15256.2|15260.7|15258.9|15239.4|15237.6|0
1769706600000|2026-01-29 17:10:00|15256.2|15254.4|15294.9|15293.1|15296.9|15295.1|15251.6|15249.8|0
1769706900000|2026-01-29 17:15:00|15294.2|15292.4|15303.8|15302|15306.7|15304.9|15293|15291.2|0
1769707200000|2026-01-29 17:20:00|15306.2|15304.4|15332.3|15330.5|15337.7|15335.9|15303.1|15301.3|0
1769707500000|2026-01-29 17:25:00|15332.5|15330.7|15327.4|15325.6|15334.4|15332.6|15312.3|15310.5|0
1769707800000|2026-01-29 17:30:00|15327.1|15325.3|15335.2|15333.4|15336.7|15334.9|15323.4|15321.6|0
1769708100000|2026-01-29 17:35:00|15334.1|15332.3|15337.2|15335.4|15352|15350.2|15328.5|15326.7|0
1769708400000|2026-01-29 17:40:00|15337.3|15335.5|15319.5|15317.7|15337.8|15336|15304.9|15303.1|0
1769708700000|2026-01-29 17:45:00|15317.4|15315.6|15303.7|15301.9|15319|15317.2|15287.2|15285.4|0
1769709000000|2026-01-29 17:50:00|15302.8|15301|15274.4|15272.6|15308.9|15307.1|15272.5|15270.7|0
1769709300000|2026-01-29 17:55:00|15274.5|15272.7|15285.4|15283.6|15288.5|15286.7|15272.4|15270.6|0
1769709600000|2026-01-29 18:00:00|15285.8|15284|15327.7|15325.9|15334.2|15332.4|15285.8|15284|0
1769709900000|2026-01-29 18:05:00|15328.2|15326.4|15327|15325.2|15342|15340.2|15315.3|15313.5|0
1769710200000|2026-01-29 18:10:00|15327.3|15325.5|15344.9|15343.1|15345.7|15343.9|15327.3|15325.5|0
1769710500000|2026-01-29 18:15:00|15344.1|15342.3|15320.6|15318.8|15346.3|15344.5|15317.7|15315.9|0
1769710800000|2026-01-29 18:20:00|15323.1|15321.3|15323.2|15321.4|15329|15327.2|15311.3|15309.5|0
1769711100000|2026-01-29 18:25:00|15322.6|15320.8|15332.1|15330.3|15335.4|15333.6|15318.7|15316.9|0
1769711400000|2026-01-29 18:30:00|15331.1|15329.3|15341.5|15339.7|15341.5|15339.7|15319.8|15318|0
1769711700000|2026-01-29 18:35:00|15341|15339.2|15360.8|15359|15360.8|15359|15334.5|15332.7|0
1769712000000|2026-01-29 18:40:00|15361.2|15359.4|15358.6|15356.8|15373.9|15372.1|15349.9|15348.1|0
1769712300000|2026-01-29 18:45:00|15358.7|15356.9|15360.7|15358.9|15360.7|15358.9|15343.4|15341.6|0
1769712600000|2026-01-29 18:50:00|15360.8|15359|15354.2|15352.4|15367.1|15365.3|15349.6|15347.8|0
1769712900000|2026-01-29 18:55:00|15354.7|15352.9|15347.1|15345.3|15357.6|15355.8|15342.4|15340.6|0
1769713200000|2026-01-29 19:00:00|15346.9|15345.1|15337.4|15335.6|15360.4|15358.6|15335|15333.2|0
1769713500000|2026-01-29 19:05:00|15338|15336.2|15354.1|15352.3|15366.8|15365|15337.2|15335.4|0
1769713800000|2026-01-29 19:10:00|15354.2|15352.4|15359|15357.2|15363.8|15362|15349.9|15348.1|0
1769714100000|2026-01-29 19:15:00|15359.4|15357.6|15359|15357.2|15377.3|15375.5|15355.2|15353.4|0
1769714400000|2026-01-29 19:20:00|15359.1|15357.3|15361.5|15359.7|15363.5|15361.7|15353.8|15352|0
1769714700000|2026-01-29 19:25:00|15362|15360.2|15346.8|15345|15363.4|15361.6|15345.9|15344.1|0
1769715000000|2026-01-29 19:30:00|15347.1|15345.3|15331.2|15329.4|15350.8|15349|15327.7|15325.9|0
1769715300000|2026-01-29 19:35:00|15331.9|15330.1|15329.4|15327.6|15337.8|15336|15322.8|15321|0
1769715600000|2026-01-29 19:40:00|15332|15330.2|15331.5|15329.7|15339.7|15337.9|15328.4|15326.6|0
1769715900000|2026-01-29 19:45:00|15331.4|15329.6|15319.3|15317.5|15337.9|15336.1|15316.8|15315|0
1769716200000|2026-01-29 19:50:00|15320.6|15318.8|15337.8|15336|15338.7|15336.9|15319.8|15318|0
1769716500000|2026-01-29 19:55:00|15338.7|15336.9|15339.2|15337.4|15344.4|15342.6|15333.3|15331.5|0
1769716800000|2026-01-29 20:00:00|15340.9|15339.1|15340.3|15338.5|15349.4|15347.6|15334.8|15333|0
1769717100000|2026-01-29 20:05:00|15340.2|15338.4|15355.3|15353.5|15355.5|15353.7|15337.5|15335.7|0
1769717400000|2026-01-29 20:10:00|15355.8|15354|15362.5|15360.7|15366.3|15364.5|15351.2|15349.4|0
1769717700000|2026-01-29 20:15:00|15361.7|15359.9|15363.3|15361.5|15372.4|15370.6|15361.7|15359.9|0
1769718000000|2026-01-29 20:20:00|15363.9|15362.1|15358.1|15356.3|15364.5|15362.7|15352|15350.2|0
1769718300000|2026-01-29 20:25:00|15357.5|15355.7|15345.9|15344.1|15362.9|15361.1|15343.6|15341.8|0
1769718600000|2026-01-29 20:30:00|15345.2|15343.4|15359.2|15357.4|15359.2|15357.4|15336.4|15334.6|0
1769718900000|2026-01-29 20:35:00|15358.7|15356.9|15397.6|15395.8|15402.4|15400.6|15357.1|15355.3|0
1769719200000|2026-01-29 20:40:00|15396.4|15394.6|15413|15411.2|15416.5|15414.7|15389.1|15387.3|0
1769719500000|2026-01-29 20:45:00|15413.3|15411.5|15402.7|15400.9|15416.6|15414.8|15402.2|15400.4|0
1769719800000|2026-01-29 20:50:00|15403.5|15401.7|15465.8|15464|15466.6|15464.8|15403.5|15401.7|0
1769720100000|2026-01-29 20:55:00|15458.1|15456.3|15465.5|15463.7|15481.4|15479.6|15458.1|15456.3|0
1769720400000|2026-01-29 21:00:00|15466.1|15463.1|15467.1|15464.1|15480.2|15477.2|15466.1|15463.1|0
1769720700000|2026-01-29 21:05:00|15467.3|15464.3|15441|15438|15468.5|15465.5|15438.6|15435.6|0
1769721000000|2026-01-29 21:10:00|15440.7|15437.7|15436.2|15433.2|15445.6|15442.6|15434.9|15431.9|0
1769721300000|2026-01-29 21:15:00|15436.6|15433.6|15447.6|15444.6|15449|15446|15435.4|15432.4|0
1769721600000|2026-01-29 21:20:00|15447.7|15444.7|15449.5|15446.5|15450.6|15447.6|15438.4|15435.4|0
1769721900000|2026-01-29 21:25:00|15449.4|15446.4|15461.6|15458.6|15461.6|15458.6|15440.1|15437.1|0
1769722200000|2026-01-29 21:30:00|15461.4|15458.4|15477.9|15474.9|15525.3|15522.3|15461.4|15458.4|0
1769722500000|2026-01-29 21:35:00|15478.7|15475.7|15489.7|15486.7|15491|15488|15478.7|15475.7|0
1769722800000|2026-01-29 21:40:00|15489.6|15486.6|15475.5|15472.5|15492.2|15489.2|15466.3|15463.3|0
1769723100000|2026-01-29 21:45:00|15475.2|15472.2|15468.6|15465.6|15478.7|15475.7|15462.1|15459.1|0
1769723400000|2026-01-29 21:50:00|15468.5|15465.5|15480.4|15477.4|15480.4|15477.4|15462.3|15459.3|0
1769723700000|2026-01-29 21:55:00|15480.2|15477.2|15472.8|15469.8|15484.9|15481.9|15472.8|15469.8|0
1769724000000|2026-01-29 22:00:00|15472.7|15469.7|15472.2|15469.2|15475.9|15472.9|15461.6|15458.6|0
1769724300000|2026-01-29 22:05:00|15472.1|15469.1|15471.8|15468.8|15472.5|15469.5|15465.3|15462.3|0
1769724600000|2026-01-29 22:10:00|15471|15468|15463.1|15460.1|15473.9|15470.9|15462.1|15459.1|0
1769724900000|2026-01-29 22:15:00|15463|15460|15455.5|15452.5|15467.3|15464.3|15455|15452|0
1769725200000|2026-01-29 22:20:00|15455|15452|15479.3|15476.3|15482.2|15479.2|15449.9|15446.9|0
1769725500000|2026-01-29 22:25:00|15479.7|15476.7|15453.7|15450.7|15479.7|15476.7|15445.3|15442.3|0
1769725800000|2026-01-29 22:30:00|15453.5|15450.5|15455|15452|15459.6|15456.6|15447|15444|0
1769726100000|2026-01-29 22:35:00|15454.5|15451.5|15457|15454|15462.3|15459.3|15451.3|15448.3|0
1769726400000|2026-01-29 22:40:00|15456.9|15453.9|15450.3|15447.3|15457.2|15454.2|15450|15447|0
1769726700000|2026-01-29 22:45:00|15450.2|15447.2|15446.3|15443.3|15451.2|15448.2|15443.3|15440.3|0
1769727000000|2026-01-29 22:50:00|15446.2|15443.2|15448.7|15445.7|15449.7|15446.7|15445.2|15442.2|0
1769727300000|2026-01-29 22:55:00|15448.6|15445.6|15462.1|15459.1|15462.5|15459.5|15448.4|15445.4|0
1769727600000|2026-01-29 23:00:00|15462.2|15459.2|15435|15432|15462.2|15459.2|15430.8|15427.8|0
1769727900000|2026-01-29 23:05:00|15434.8|15431.8|15436.7|15433.7|15441.9|15438.9|15434.7|15431.7|0
1769728200000|2026-01-29 23:10:00|15436.8|15433.8|15398.6|15395.6|15438.4|15435.4|15398.5|15395.5|0
1769728500000|2026-01-29 23:15:00|15398.4|15395.4|15402.3|15399.3|15407.5|15404.5|15398.4|15395.4|0
1769728800000|2026-01-29 23:20:00|15402.9|15399.9|15416.4|15413.4|15416.9|15413.9|15402.9|15399.9|0
1769729100000|2026-01-29 23:25:00|15416.2|15413.2|15395.6|15392.6|15433.5|15430.5|15386.4|15383.4|0
1769729400000|2026-01-29 23:30:00|15395.5|15392.5|15441.8|15438.8|15444.3|15441.3|15395.5|15392.5|0
1769729700000|2026-01-29 23:35:00|15441.6|15438.6|15447|15444|15453|15450|15438.9|15435.9|0
1769730000000|2026-01-29 23:40:00|15446.4|15443.4|15445.5|15442.5|15450.4|15447.4|15443|15440|0
1769730300000|2026-01-29 23:45:00|15445.4|15442.4|15440|15437|15446.6|15443.6|15436.4|15433.4|0
1769730600000|2026-01-29 23:50:00|15440.1|15437.1|15434.7|15431.7|15441.6|15438.6|15434.7|15431.7|0
1769730900000|2026-01-29 23:55:00|15434.4|15431.4|15432.8|15429.8|15435.3|15432.3|15431.7|15428.7|0
1769731200000|2026-01-30 00:00:00|15432.3|15429.3|15435.2|15432.2|15435.3|15432.3|15429.1|15426.1|0
1769731500000|2026-01-30 00:05:00|15435.4|15432.4|15429.7|15426.7|15438.2|15435.2|15429.3|15426.3|0
1769731800000|2026-01-30 00:10:00|15429.8|15426.8|15420.5|15417.5|15430.1|15427.1|15416.6|15413.6|0
1769732100000|2026-01-30 00:15:00|15420.4|15417.4|15416.6|15413.6|15420.8|15417.8|15415.4|15412.4|0
1769732400000|2026-01-30 00:20:00|15417.1|15414.1|15408.4|15405.4|15418.9|15415.9|15405.4|15402.4|0
1769732700000|2026-01-30 00:25:00|15408.5|15405.5|15401.6|15398.6|15409|15406|15399.2|15396.2|0
1769733000000|2026-01-30 00:30:00|15401.8|15398.8|15418.6|15415.6|15438.1|15435.1|15401.8|15398.8|0
1769733300000|2026-01-30 00:35:00|15418.3|15415.3|15414|15411|15418.7|15415.7|15407.8|15404.8|0
1769733600000|2026-01-30 00:40:00|15414.9|15411.9|15406.9|15403.9|15418.7|15415.7|15406.8|15403.8|0
1769733900000|2026-01-30 00:45:00|15406.8|15403.8|15411.2|15408.2|15411.2|15408.2|15406.5|15403.5|0
1769734200000|2026-01-30 00:50:00|15411|15408|15412.2|15409.2|15414.3|15411.3|15409.8|15406.8|0
1769734500000|2026-01-30 00:55:00|15413|15410|15410.5|15405.5|15413.4|15410.4|15408.1|15405.1|0
1769734800000|2026-01-30 01:00:00|15411.3|15406.3|15402|15397|15411.5|15406.5|15394|15389|0
1769735100000|2026-01-30 01:05:00|15402.2|15397.2|15403.8|15398.8|15408.3|15403.3|15398.1|15393.1|0
1769735400000|2026-01-30 01:10:00|15404.2|15399.2|15393|15388|15406.5|15401.5|15389|15384|0
1769735700000|2026-01-30 01:15:00|15392.4|15387.4|15394.8|15389.8|15396.8|15391.8|15388.3|15383.3|0
1769736000000|2026-01-30 01:20:00|15394.3|15389.3|15385.6|15380.6|15396.8|15391.8|15379.7|15374.7|0
1769736300000|2026-01-30 01:25:00|15386|15381|15382.2|15377.2|15395.4|15390.4|15380.4|15375.4|0
1769736600000|2026-01-30 01:30:00|15382.3|15377.3|15372.5|15367.5|15384.5|15379.5|15369.4|15364.4|0
1769736900000|2026-01-30 01:35:00|15372.1|15367.1|15353.3|15348.3|15374.9|15369.9|15352.6|15347.6|0
1769737200000|2026-01-30 01:40:00|15353.6|15348.6|15341.8|15336.8|15354|15349|15324.7|15319.7|0
1769737500000|2026-01-30 01:45:00|15341.9|15336.9|15345|15340|15352.7|15347.7|15333.1|15328.1|0
1769737800000|2026-01-30 01:50:00|15345.6|15340.6|15367.3|15362.3|15368.7|15363.7|15345.6|15340.6|0
1769738100000|2026-01-30 01:55:00|15366|15361|15360.6|15355.6|15369.5|15364.5|15351.2|15346.2|0
1769738400000|2026-01-30 02:00:00|15360.5|15355.5|15347.7|15342.7|15364.4|15359.4|15345.7|15340.7|0
1769738700000|2026-01-30 02:05:00|15347.8|15342.8|15351.3|15346.3|15368.9|15363.9|15342.8|15337.8|0
1769739000000|2026-01-30 02:10:00|15351.1|15346.1|15341.5|15336.5|15357|15352|15338.1|15333.1|0
1769739300000|2026-01-30 02:15:00|15342|15337|15329.1|15324.1|15353.8|15348.8|15329.1|15324.1|0
1769739600000|2026-01-30 02:20:00|15328.4|15323.4|15308.9|15303.9|15329.6|15324.6|15304.1|15299.1|0
1769739900000|2026-01-30 02:25:00|15308.4|15303.4|15295.9|15290.9|15318.1|15313.1|15295.6|15290.6|0
1769740200000|2026-01-30 02:30:00|15295.7|15290.7|15303.9|15298.9|15309.8|15304.8|15286.1|15281.1|0
1769740500000|2026-01-30 02:35:00|15303.8|15298.8|15313.9|15308.9|15322.3|15317.3|15303.5|15298.5|0
1769740800000|2026-01-30 02:40:00|15313.6|15308.6|15319.2|15314.2|15326.9|15321.9|15307.3|15302.3|0
1769741100000|2026-01-30 02:45:00|15318.8|15313.8|15319|15314|15326.4|15321.4|15314.4|15309.4|0
1769741400000|2026-01-30 02:50:00|15319.5|15314.5|15339.3|15334.3|15340.6|15335.6|15319.3|15314.3|0
1769741700000|2026-01-30 02:55:00|15339.6|15334.6|15350.9|15345.9|15353|15348|15339.4|15334.4|0
1769742000000|2026-01-30 03:00:00|15352.2|15347.2|15364.2|15359.2|15368.5|15363.5|15349|15344|0
1769742300000|2026-01-30 03:05:00|15363.9|15358.9|15377.9|15372.9|15379.7|15374.7|15363.9|15358.9|0
1769742600000|2026-01-30 03:10:00|15377.4|15372.4|15357.4|15352.4|15377.9|15372.9|15357|15352|0
1769742900000|2026-01-30 03:15:00|15357.8|15352.8|15365.1|15360.1|15367.5|15362.5|15349.7|15344.7|0
1769743200000|2026-01-30 03:20:00|15365|15360|15349.7|15344.7|15367.3|15362.3|15339.2|15334.2|0
1769743500000|2026-01-30 03:25:00|15350|15345|15353.4|15348.4|15359.3|15354.3|15345.7|15340.7|0
1769743800000|2026-01-30 03:30:00|15353.1|15348.1|15367|15362|15372.5|15367.5|15350|15345|0
1769744100000|2026-01-30 03:35:00|15366.6|15361.6|15359|15354|15370.9|15365.9|15359|15354|0
1769744400000|2026-01-30 03:40:00|15358.9|15353.9|15356.2|15351.2|15361.6|15356.6|15349.7|15344.7|0
1769744700000|2026-01-30 03:45:00|15356.4|15351.4|15362.1|15357.1|15364.2|15359.2|15356.3|15351.3|0
1769745000000|2026-01-30 03:50:00|15362.6|15357.6|15354.9|15349.9|15368.6|15363.6|15351.4|15346.4|0
1769745300000|2026-01-30 03:55:00|15355|15350|15349.2|15344.2|15359.8|15354.8|15348.8|15343.8|0
1769745600000|2026-01-30 04:00:00|15349.3|15344.3|15354.3|15349.3|15358.5|15353.5|15347.1|15342.1|0
1769745900000|2026-01-30 04:05:00|15354.5|15349.5|15364.6|15359.6|15365.6|15360.6|15350.2|15345.2|0
1769746200000|2026-01-30 04:10:00|15364.7|15359.7|15375.9|15370.9|15375.9|15370.9|15364.7|15359.7|0
1769746500000|2026-01-30 04:15:00|15375.7|15370.7|15380.1|15375.1|15380.3|15375.3|15374.3|15369.3|0
1769746800000|2026-01-30 04:20:00|15380.3|15375.3|15374.5|15369.5|15381.1|15376.1|15374.5|15369.5|0
1769747100000|2026-01-30 04:25:00|15374.6|15369.6|15370.5|15365.5|15374.9|15369.9|15360.1|15355.1|0
1769747400000|2026-01-30 04:30:00|15370.3|15365.3|15375.5|15370.5|15380.4|15375.4|15368|15363|0
1769747700000|2026-01-30 04:35:00|15375.3|15370.3|15376.2|15371.2|15381.1|15376.1|15374.8|15369.8|0
1769748000000|2026-01-30 04:40:00|15376.3|15371.3|15372.2|15367.2|15376.8|15371.8|15370.1|15365.1|0
1769748300000|2026-01-30 04:45:00|15372.3|15367.3|15369.7|15364.7|15376.2|15371.2|15369.4|15364.4|0
1769748600000|2026-01-30 04:50:00|15369.6|15364.6|15368.9|15363.9|15372.1|15367.1|15361.3|15356.3|0
1769748900000|2026-01-30 04:55:00|15369|15364|15359.6|15354.6|15369|15364|15355|15350|0
1769749200000|2026-01-30 05:00:00|15359.8|15354.8|15370.9|15365.9|15372.9|15367.9|15358.8|15353.8|0
1769749500000|2026-01-30 05:05:00|15371.1|15366.1|15373.5|15368.5|15377.3|15372.3|15365.7|15360.7|0
1769749800000|2026-01-30 05:10:00|15372.5|15367.5|15362.8|15357.8|15374|15369|15358.2|15353.2|0
1769750100000|2026-01-30 05:15:00|15363|15358|15359.5|15354.5|15367.4|15362.4|15353.9|15348.9|0
1769750400000|2026-01-30 05:20:00|15359.3|15354.3|15364|15359|15368.5|15363.5|15357.8|15352.8|0
1769750700000|2026-01-30 05:25:00|15363.9|15358.9|15365|15360|15369.2|15364.2|15358.9|15353.9|0
1769751000000|2026-01-30 05:30:00|15364.8|15359.8|15355.7|15350.7|15365.2|15360.2|15353.7|15348.7|0
1769751300000|2026-01-30 05:35:00|15355.6|15350.6|15359|15354|15364.7|15359.7|15353.1|15348.1|0
1769751600000|2026-01-30 05:40:00|15359.1|15354.1|15352|15347|15363.4|15358.4|15350.4|15345.4|0
1769751900000|2026-01-30 05:45:00|15351.8|15346.8|15355.8|15350.8|15361|15356|15348.9|15343.9|0
1769752200000|2026-01-30 05:50:00|15355.7|15350.7|15350.3|15345.3|15355.9|15350.9|15348.6|15343.6|0
1769752500000|2026-01-30 05:55:00|15350.6|15345.6|15342.5|15337.5|15355.3|15350.3|15342.2|15337.2|0
1769752800000|2026-01-30 06:00:00|15343|15338|15332.4|15327.4|15346.3|15341.3|15332.3|15327.3|0
1769753100000|2026-01-30 06:05:00|15332|15327|15336.1|15331.1|15338.6|15333.6|15327.8|15322.8|0
1769753400000|2026-01-30 06:10:00|15336.2|15331.2|15328.7|15323.7|15336.2|15331.2|15322.1|15317.1|0
1769753700000|2026-01-30 06:15:00|15328.9|15323.9|15313|15308|15329.5|15324.5|15310.2|15305.2|0
1769754000000|2026-01-30 06:20:00|15313.2|15308.2|15315.4|15310.4|15324.7|15319.7|15308.9|15303.9|0
1769754300000|2026-01-30 06:25:00|15315.1|15310.1|15311.8|15306.8|15320.8|15315.8|15293.3|15288.3|0
1769754600000|2026-01-30 06:30:00|15311.7|15306.7|15305.1|15300.1|15320.5|15315.5|15302.6|15297.6|0
1769754900000|2026-01-30 06:35:00|15304.6|15299.6|15324.4|15319.4|15329.9|15324.9|15303.6|15298.6|0
1769755200000|2026-01-30 06:40:00|15324.7|15319.7|15313.7|15308.7|15327.1|15322.1|15313.2|15308.2|0
1769755500000|2026-01-30 06:45:00|15313.6|15308.6|15306.4|15301.4|15313.6|15308.6|15301.6|15296.6|0
1769755800000|2026-01-30 06:50:00|15306|15301|15315.7|15310.7|15317.2|15312.2|15304|15299|0
1769756100000|2026-01-30 06:55:00|15316.1|15311.1|15289.8|15284.8|15318.7|15313.7|15280.6|15275.6|0
1769756400000|2026-01-30 07:00:00|15288.8|15283.8|15295.2|15290.2|15303.8|15298.8|15287|15282|0
1769756700000|2026-01-30 07:05:00|15295.3|15290.3|15318.2|15313.2|15318.2|15313.2|15293.1|15288.1|0
1769757000000|2026-01-30 07:10:00|15317.9|15312.9|15315.2|15310.2|15323.7|15318.7|15313.9|15308.9|0
1769757300000|2026-01-30 07:15:00|15315.9|15310.9|15307|15302|15316.1|15311.1|15299.8|15294.8|0
1769757600000|2026-01-30 07:20:00|15306.5|15301.5|15305.3|15300.3|15309.8|15304.8|15301.2|15296.2|0
1769757900000|2026-01-30 07:25:00|15305.2|15300.2|15296.5|15291.5|15305.2|15300.2|15292.8|15287.8|0
1769758200000|2026-01-30 07:30:00|15296.4|15291.4|15300.4|15295.4|15307.7|15302.7|15290.3|15285.3|0
1769758500000|2026-01-30 07:35:00|15300.3|15295.3|15279.3|15274.3|15305.1|15300.1|15274.1|15269.1|0
1769758800000|2026-01-30 07:40:00|15279.4|15274.4|15280.9|15275.9|15282.8|15277.8|15261.8|15256.8|0
1769759100000|2026-01-30 07:45:00|15281.6|15276.6|15282.9|15277.9|15284.7|15279.7|15266.4|15261.4|0
1769759400000|2026-01-30 07:50:00|15282.6|15277.6|15274.6|15269.6|15286.9|15281.9|15272.1|15267.1|0
1769759700000|2026-01-30 07:55:00|15274|15269|15260.6|15255.6|15282.6|15277.6|15258.8|15253.8|0
1769760000000|2026-01-30 08:00:00|15261.5|15256.5|15273.9|15268.9|15273.9|15268.9|15248.2|15243.2|0
1769760300000|2026-01-30 08:05:00|15273.6|15268.6|15251.5|15246.5|15277.8|15272.8|15245.2|15240.2|0
1769760600000|2026-01-30 08:10:00|15251.6|15246.6|15283.4|15278.4|15286.2|15281.2|15248.4|15243.4|0
1769760900000|2026-01-30 08:15:00|15282.9|15277.9|15275.9|15270.9|15291.3|15286.3|15267.9|15262.9|0
1769761200000|2026-01-30 08:20:00|15276.2|15271.2|15286.5|15281.5|15292|15287|15275|15270|0
1769761500000|2026-01-30 08:25:00|15285.3|15280.3|15280|15275|15294.6|15289.6|15277.8|15272.8|0
1769761800000|2026-01-30 08:30:00|15279.5|15274.5|15249.8|15244.8|15279.5|15274.5|15243.9|15238.9|0
1769762100000|2026-01-30 08:35:00|15250.3|15245.3|15262.7|15257.7|15266.7|15261.7|15244.5|15239.5|0
1769762400000|2026-01-30 08:40:00|15262.5|15257.5|15267.1|15262.1|15267.8|15262.8|15255.2|15250.2|0
1769762700000|2026-01-30 08:45:00|15266.9|15261.9|15284.2|15279.2|15286.1|15281.1|15259.6|15254.6|0
1769763000000|2026-01-30 08:50:00|15284|15279|15303.1|15298.1|15303.3|15298.3|15275.2|15270.2|0
1769763300000|2026-01-30 08:55:00|15303.2|15298.2|15292.8|15287.8|15308.7|15303.7|15290.2|15285.2|0
1769763600000|2026-01-30 09:00:00|15296.1|15291.1|15304.9|15301.9|15313.1|15310.1|15289.9|15286.9|0
1769763900000|2026-01-30 09:05:00|15306.3|15303.3|15297.3|15294.3|15315.3|15312.3|15295.6|15292.6|0
1769764200000|2026-01-30 09:10:00|15294.6|15291.6|15266.3|15263.3|15294.7|15291.7|15265.8|15262.8|0
1769764500000|2026-01-30 09:15:00|15266.4|15263.4|15265.4|15262.4|15269|15266|15254.6|15251.6|0
1769764800000|2026-01-30 09:20:00|15265.1|15262.1|15255.4|15252.4|15269.5|15266.5|15255.4|15252.4|0
1769765100000|2026-01-30 09:25:00|15255.5|15252.5|15254.1|15251.1|15257.1|15254.1|15243.7|15240.7|0
1769765400000|2026-01-30 09:30:00|15254.3|15251.3|15255.6|15252.6|15259.8|15256.8|15250.9|15247.9|0
1769765700000|2026-01-30 09:35:00|15255.3|15252.3|15258.9|15255.9|15266.7|15263.7|15250.4|15247.4|0
1769766000000|2026-01-30 09:40:00|15259|15256|15255.7|15252.7|15260.1|15257.1|15253.9|15250.9|0
1769766300000|2026-01-30 09:45:00|15254.9|15251.9|15222.5|15219.5|15255.7|15252.7|15222.5|15219.5|0
1769766600000|2026-01-30 09:50:00|15222.3|15219.3|15233.8|15230.8|15235|15232|15209.6|15206.6|0
1769766900000|2026-01-30 09:55:00|15234|15231|15247.6|15244.6|15252.4|15249.4|15233.6|15230.6|0
1769767200000|2026-01-30 10:00:00|15248|15245|15256|15253|15268.8|15265.8|15247.9|15244.9|0
1769767500000|2026-01-30 10:05:00|15256.3|15253.3|15254.6|15251.6|15264.2|15261.2|15253|15250|0
1769767800000|2026-01-30 10:10:00|15254.5|15251.5|15269.9|15266.9|15270.9|15267.9|15252.2|15249.2|0
1769768100000|2026-01-30 10:15:00|15269.8|15266.8|15270.7|15267.7|15274.7|15271.7|15266.7|15263.7|0
1769768400000|2026-01-30 10:20:00|15270.2|15267.2|15276.3|15273.3|15277.7|15274.7|15269.8|15266.8|0
1769768700000|2026-01-30 10:25:00|15275.8|15272.8|15262.9|15259.9|15278.6|15275.6|15256.9|15253.9|0
1769769000000|2026-01-30 10:30:00|15262.7|15259.7|15289.8|15286.8|15290|15287|15262.5|15259.5|0
1769769300000|2026-01-30 10:35:00|15289.3|15286.3|15294.1|15291.1|15302.4|15299.4|15288.3|15285.3|0
1769769600000|2026-01-30 10:40:00|15294|15291|15308.8|15305.8|15310.3|15307.3|15289.1|15286.1|0
1769769900000|2026-01-30 10:45:00|15307.1|15304.1|15313.3|15310.3|15323.1|15320.1|15307.1|15304.1|0
1769770200000|2026-01-30 10:50:00|15314.3|15311.3|15313.8|15310.8|15319.9|15316.9|15310.6|15307.6|0
1769770500000|2026-01-30 10:55:00|15313.7|15310.7|15304.7|15301.7|15313.7|15310.7|15302.3|15299.3|0
1769770800000|2026-01-30 11:00:00|15304.8|15301.8|15325.5|15322.5|15329.9|15326.9|15303.8|15300.8|0
1769771100000|2026-01-30 11:05:00|15325.6|15322.6|15324.2|15321.2|15326.5|15323.5|15318|15315|0
1769771400000|2026-01-30 11:10:00|15324.1|15321.1|15338.6|15335.6|15338.8|15335.8|15324.1|15321.1|0
1769771700000|2026-01-30 11:15:00|15338.5|15335.5|15330.7|15327.7|15339.4|15336.4|15330.2|15327.2|0
1769772000000|2026-01-30 11:20:00|15330.6|15327.6|15337.7|15334.7|15338.5|15335.5|15330.3|15327.3|0
1769772300000|2026-01-30 11:25:00|15337.3|15334.3|15337.7|15334.7|15341.6|15338.6|15335.5|15332.5|0
1769772600000|2026-01-30 11:30:00|15338|15335|15355.2|15352.2|15357.7|15354.7|15336.6|15333.6|0
1769772900000|2026-01-30 11:35:00|15355.6|15352.6|15356.3|15353.3|15359.5|15356.5|15352.1|15349.1|0
1769773200000|2026-01-30 11:40:00|15356.2|15353.2|15357.3|15354.3|15363.9|15360.9|15355.7|15352.7|0
1769773500000|2026-01-30 11:45:00|15357|15354|15335.2|15332.2|15357|15354|15334.6|15331.6|0
1769773800000|2026-01-30 11:50:00|15335.3|15332.3|15373|15370|15373.3|15370.3|15335.3|15332.3|0
1769774100000|2026-01-30 11:55:00|15375.3|15372.3|15375.4|15372.4|15381.5|15378.5|15374.6|15371.6|0
1769774400000|2026-01-30 12:00:00|15375.3|15372.3|15401.1|15398.1|15401.4|15398.4|15374.1|15371.1|0
1769774700000|2026-01-30 12:05:00|15401|15398|15375.5|15372.5|15401|15398|15375.5|15372.5|0
1769775000000|2026-01-30 12:10:00|15375.7|15372.7|15378.5|15375.5|15385.9|15382.9|15371.6|15368.6|0
1769775300000|2026-01-30 12:15:00|15378.7|15375.7|15372.4|15369.4|15384.6|15381.6|15372.2|15369.2|0
1769775600000|2026-01-30 12:20:00|15372.1|15369.1|15376.1|15373.1|15376.7|15373.7|15366.6|15363.6|0
1769775900000|2026-01-30 12:25:00|15376|15373|15367.3|15364.3|15378.4|15375.4|15367.3|15364.3|0
1769776200000|2026-01-30 12:30:00|15367|15364|15374.1|15371.1|15377.9|15374.9|15367|15364|0
1769776500000|2026-01-30 12:35:00|15374.6|15371.6|15378.8|15375.8|15387.8|15384.8|15372.9|15369.9|0
1769776800000|2026-01-30 12:40:00|15377.4|15374.4|15364.9|15361.9|15381.6|15378.6|15364.3|15361.3|0
1769777100000|2026-01-30 12:45:00|15364.5|15361.5|15359.2|15356.2|15368.8|15365.8|15356.8|15353.8|0
1769777400000|2026-01-30 12:50:00|15359.3|15356.3|15345|15342|15360.5|15357.5|15341.5|15338.5|0
1769777700000|2026-01-30 12:55:00|15345.8|15342.8|15355.7|15352.7|15356|15353|15344.8|15341.8|0
1769778000000|2026-01-30 13:00:00|15357.3|15354.3|15360.5|15357.5|15361.7|15358.7|15353.2|15350.2|0
1769778300000|2026-01-30 13:05:00|15360.6|15357.6|15371.5|15368.5|15379.4|15376.4|15360.5|15357.5|0
1769778600000|2026-01-30 13:10:00|15370.6|15367.6|15372.8|15369.8|15374.7|15371.7|15365.5|15362.5|0
1769778900000|2026-01-30 13:15:00|15372.9|15369.9|15365.6|15362.6|15377.6|15374.6|15365.1|15362.1|0
1769779200000|2026-01-30 13:20:00|15365.8|15362.8|15350.8|15347.8|15366.2|15363.2|15349.9|15346.9|0
1769779500000|2026-01-30 13:25:00|15351.2|15348.2|15358.5|15355.5|15359.6|15356.6|15341.2|15338.2|0
1769779800000|2026-01-30 13:30:00|15357.7|15354.7|15330.2|15327.2|15357.7|15354.7|15308.5|15305.5|0
1769780100000|2026-01-30 13:35:00|15329|15326|15322.9|15319.9|15334.6|15331.6|15320|15317|0
1769780400000|2026-01-30 13:40:00|15323|15320|15343.1|15340.1|15344.5|15341.5|15318.4|15315.4|0
1769780700000|2026-01-30 13:45:00|15343.7|15340.7|15340.8|15337.8|15353.6|15350.6|15340|15337|0
1769781000000|2026-01-30 13:50:00|15340.6|15337.6|15336|15333|15344.9|15341.9|15332.4|15329.4|0
1769781300000|2026-01-30 13:55:00|15336.4|15333.4|15344|15341|15350.2|15347.2|15336.3|15333.3|0
1769781600000|2026-01-30 14:00:00|15342.1|15339.1|15359.2|15356.2|15362|15359|15340.3|15337.3|0
1769781900000|2026-01-30 14:05:00|15361.9|15358.9|15359.4|15356.4|15375.2|15372.2|15359.2|15356.2|0
1769782200000|2026-01-30 14:10:00|15359.3|15356.3|15376.8|15373.8|15379.7|15376.7|15357.5|15354.5|0
1769782500000|2026-01-30 14:15:00|15376.3|15373.3|15374.7|15371.7|15386|15383|15370.2|15367.2|0
1769782800000|2026-01-30 14:20:00|15374.6|15371.6|15368.2|15365.2|15383.8|15380.8|15366.8|15363.8|0
1769783100000|2026-01-30 14:25:00|15364.7|15361.7|15376.6|15373.6|15381.1|15378.1|15347.7|15344.7|0
1769783400000|2026-01-30 14:30:00|15381.7|15378.7|15405.5|15403.7|15414.5|15412.7|15340|15338.2|0
1769783700000|2026-01-30 14:35:00|15406.2|15404.4|15427.8|15426|15431.2|15429.4|15370.1|15368.3|0
1769784000000|2026-01-30 14:40:00|15429.4|15427.6|15400.1|15398.3|15448.8|15447|15396.8|15395|0
1769784300000|2026-01-30 14:45:00|15403.6|15401.8|15428.7|15426.9|15428.9|15427.1|15383|15381.2|0
1769784600000|2026-01-30 14:50:00|15428.4|15426.6|15407.8|15406|15444.6|15442.8|15396|15394.2|0
1769784900000|2026-01-30 14:55:00|15406.9|15405.1|15381.7|15379.9|15428|15426.2|15366.9|15365.1|0
1769785200000|2026-01-30 15:00:00|15383.7|15381.9|15387.3|15385.5|15414.2|15412.4|15372.6|15370.8|0
1769785500000|2026-01-30 15:05:00|15386.1|15384.3|15424.4|15422.6|15441.6|15439.8|15386|15384.2|0
1769785800000|2026-01-30 15:10:00|15426.3|15424.5|15442.3|15440.5|15459.8|15458|15417.3|15415.5|0
1769786100000|2026-01-30 15:15:00|15443.9|15442.1|15433.5|15431.7|15454.7|15452.9|15431.9|15430.1|0
1769786400000|2026-01-30 15:20:00|15433.7|15431.9|15407.1|15405.3|15444.8|15443|15402.8|15401|0
1769786700000|2026-01-30 15:25:00|15408.6|15406.8|15367.9|15366.1|15408.6|15406.8|15366.4|15364.6|0
1769787000000|2026-01-30 15:30:00|15366.4|15364.6|15388.3|15386.5|15392.6|15390.8|15357.8|15356|0
1769787300000|2026-01-30 15:35:00|15388.5|15386.7|15429.1|15427.3|15440.4|15438.6|15388.5|15386.7|0
1769787600000|2026-01-30 15:40:00|15428.4|15426.6|15439.3|15437.5|15448.8|15447|15425.4|15423.6|0
1769787900000|2026-01-30 15:45:00|15439.5|15437.7|15445.8|15444|15465|15463.2|15435.6|15433.8|0
1769788200000|2026-01-30 15:50:00|15445.3|15443.5|15414.8|15413|15451.6|15449.8|15404.9|15403.1|0
1769788500000|2026-01-30 15:55:00|15415|15413.2|15398.9|15397.1|15417.3|15415.5|15390.3|15388.5|0
1769788800000|2026-01-30 16:00:00|15400.7|15398.9|15405|15403.2|15409.6|15407.8|15391.4|15389.6|0
1769789100000|2026-01-30 16:05:00|15404.4|15402.6|15401.6|15399.8|15426.1|15424.3|15396.1|15394.3|0
1769789400000|2026-01-30 16:10:00|15402.1|15400.3|15410|15408.2|15421.4|15419.6|15396.4|15394.6|0
1769789700000|2026-01-30 16:15:00|15409.4|15407.6|15384.5|15382.7|15409.6|15407.8|15379|15377.2|0
1769790000000|2026-01-30 16:20:00|15384.4|15382.6|15370.9|15369.1|15388.1|15386.3|15360.4|15358.6|0
1769790300000|2026-01-30 16:25:00|15370.5|15368.7|15390.4|15388.6|15404.5|15402.7|15363.4|15361.6|0
1769790600000|2026-01-30 16:30:00|15391.4|15389.6|15385.7|15383.9|15404.7|15402.9|15379.9|15378.1|0
1769790900000|2026-01-30 16:35:00|15384.4|15382.6|15403.4|15401.6|15419.7|15417.9|15380.2|15378.4|0
1769791200000|2026-01-30 16:40:00|15402.6|15400.8|15429.1|15427.3|15440|15438.2|15401.8|15400|0
1769791500000|2026-01-30 16:45:00|15428.5|15426.7|15402|15400.2|15428.8|15427|15397.9|15396.1|0
1769791800000|2026-01-30 16:50:00|15402.6|15400.8|15394.3|15392.5|15402.6|15400.8|15378.3|15376.5|0
1769792100000|2026-01-30 16:55:00|15393.5|15391.7|15367.1|15365.3|15396.8|15395|15357.1|15355.3|0
1769792400000|2026-01-30 17:00:00|15366.9|15365.1|15337.2|15335.4|15367.5|15365.7|15332.2|15330.4|0
1769792700000|2026-01-30 17:05:00|15338|15336.2|15331|15329.2|15340|15338.2|15320.7|15318.9|0
1769793000000|2026-01-30 17:10:00|15330.2|15328.4|15338.4|15336.6|15348.5|15346.7|15328|15326.2|0
1769793300000|2026-01-30 17:15:00|15339|15337.2|15343.4|15341.6|15347.4|15345.6|15326.5|15324.7|0
1769793600000|2026-01-30 17:20:00|15343|15341.2|15371.7|15369.9|15387|15385.2|15343|15341.2|0
1769793900000|2026-01-30 17:25:00|15372.3|15370.5|15386|15384.2|15395.4|15393.6|15371.8|15370|0
1769794200000|2026-01-30 17:30:00|15386.8|15385|15361.1|15359.3|15394.2|15392.4|15359.3|15357.5|0
1769794500000|2026-01-30 17:35:00|15360.7|15358.9|15363.6|15361.8|15375|15373.2|15338.6|15336.8|0
1769794800000|2026-01-30 17:40:00|15360.6|15358.8|15374.9|15373.1|15376.6|15374.8|15352|15350.2|0
1769795100000|2026-01-30 17:45:00|15375.9|15374.1|15373.9|15372.1|15392.9|15391.1|15365.4|15363.6|0
1769795400000|2026-01-30 17:50:00|15373.6|15371.8|15356|15354.2|15379.9|15378.1|15353.5|15351.7|0
1769795700000|2026-01-30 17:55:00|15356.1|15354.3|15344.4|15342.6|15373.2|15371.4|15340.8|15339|0
1769796000000|2026-01-30 18:00:00|15342.1|15340.3|15341.3|15339.5|15350.9|15349.1|15333.9|15332.1|0
1769796300000|2026-01-30 18:05:00|15341.1|15339.3|15342.1|15340.3|15357.7|15355.9|15335.8|15334|0
1769796600000|2026-01-30 18:10:00|15341.5|15339.7|15336.8|15335|15343.8|15342|15327.7|15325.9|0
1769796900000|2026-01-30 18:15:00|15336.1|15334.3|15295.2|15293.4|15340.2|15338.4|15294.1|15292.3|0
1769797200000|2026-01-30 18:20:00|15295.8|15294|15291.3|15289.5|15300.4|15298.6|15256.5|15254.7|0
1769797500000|2026-01-30 18:25:00|15290.7|15288.9|15318.2|15316.4|15322.6|15320.8|15290|15288.2|0
1769797800000|2026-01-30 18:30:00|15319.3|15317.5|15286.5|15284.7|15322.2|15320.4|15285.7|15283.9|0
1769798100000|2026-01-30 18:35:00|15286.9|15285.1|15294.3|15292.5|15307.3|15305.5|15281.8|15280|0
1769798400000|2026-01-30 18:40:00|15294.2|15292.4|15299.7|15297.9|15307.7|15305.9|15292.9|15291.1|0
1769798700000|2026-01-30 18:45:00|15299.2|15297.4|15329.5|15327.7|15333.5|15331.7|15298.9|15297.1|0
1769799000000|2026-01-30 18:50:00|15329.3|15327.5|15359.8|15358|15363.1|15361.3|15326.5|15324.7|0
1769799300000|2026-01-30 18:55:00|15360.1|15358.3|15373.6|15371.8|15390.1|15388.3|15356.2|15354.4|0
1769799600000|2026-01-30 19:00:00|15374.3|15372.5|15370.5|15368.7|15381.3|15379.5|15362.7|15360.9|0
1769799900000|2026-01-30 19:05:00|15370.3|15368.5|15374.5|15372.7|15394.9|15393.1|15368.8|15367|0
1769800200000|2026-01-30 19:10:00|15375.5|15373.7|15372.4|15370.6|15379.1|15377.3|15359.1|15357.3|0
1769800500000|2026-01-30 19:15:00|15371.6|15369.8|15357.6|15355.8|15377.6|15375.8|15353.1|15351.3|0
1769800800000|2026-01-30 19:20:00|15354.8|15353|15354.2|15352.4|15370.1|15368.3|15348.8|15347|0
1769801100000|2026-01-30 19:25:00|15354.4|15352.6|15350.8|15349|15368.7|15366.9|15349.5|15347.7|0
1769801400000|2026-01-30 19:30:00|15351|15349.2|15358.2|15356.4|15361.8|15360|15326.9|15325.1|0
1769801700000|2026-01-30 19:35:00|15356.1|15354.3|15348.7|15346.9|15362.2|15360.4|15344|15342.2|0
1769802000000|2026-01-30 19:40:00|15349.7|15347.9|15342.2|15340.4|15360.3|15358.5|15342.2|15340.4|0
1769802300000|2026-01-30 19:45:00|15342|15340.2|15318.6|15316.8|15343.2|15341.4|15318.6|15316.8|0
1769802600000|2026-01-30 19:50:00|15319.6|15317.8|15347.7|15345.9|15356.6|15354.8|15319.2|15317.4|0
1769802900000|2026-01-30 19:55:00|15348.1|15346.3|15318.3|15316.5|15358.4|15356.6|15316.3|15314.5|0
1769803200000|2026-01-30 20:00:00|15320.1|15318.3|15315.6|15313.8|15333.3|15331.5|15311.8|15310|0
1769803500000|2026-01-30 20:05:00|15316.3|15314.5|15304|15302.2|15317.5|15315.7|15287.3|15285.5|0
1769803800000|2026-01-30 20:10:00|15304.1|15302.3|15292.7|15290.9|15308.4|15306.6|15291.6|15289.8|0
1769804100000|2026-01-30 20:15:00|15293|15291.2|15287.3|15285.5|15293.1|15291.3|15279.6|15277.8|0
1769804400000|2026-01-30 20:20:00|15285.5|15283.7|15283.3|15281.5|15286.4|15284.6|15268.7|15266.9|0
1769804700000|2026-01-30 20:25:00|15286.5|15284.7|15279.5|15277.7|15294.1|15292.3|15271|15269.2|0
1769805000000|2026-01-30 20:30:00|15278.3|15276.5|15296.9|15295.1|15307.3|15305.5|15278.3|15276.5|0
1769805300000|2026-01-30 20:35:00|15297.2|15295.4|15300.4|15298.6|15313.1|15311.3|15287.6|15285.8|0
1769805600000|2026-01-30 20:40:00|15300.5|15298.7|15324.3|15322.5|15326.3|15324.5|15299.4|15297.6|0
1769805900000|2026-01-30 20:45:00|15323.4|15321.6|15359.9|15358.1|15362.4|15360.6|15322.3|15320.5|0
1769806200000|2026-01-30 20:50:00|15367.5|15365.7|15315.2|15313.4|15369.1|15367.3|15308.8|15307|0
1769806500000|2026-01-30 20:55:00|15316.5|15314.7|15332.8|15331|15346.4|15344.6|15298.4|15296.6|0
1769806800000|2026-01-30 21:00:00|15333.4|15330.4|15345.7|15342.7|15346.2|15343.2|15328.1|15325.1|0
1769807100000|2026-01-30 21:05:00|15345.6|15342.6|15328.2|15325.2|15345.9|15342.9|15326.1|15323.1|0
1769807400000|2026-01-30 21:10:00|15331.1|15328.1|15337.1|15334.1|15338.6|15335.6|15331.1|15328.1|0
1769807700000|2026-01-30 21:15:00|15337.2|15334.2|15331.5|15328.5|15338.6|15335.6|15331.4|15328.4|0
1769808000000|2026-01-30 21:20:00|15331.7|15328.7|15338.5|15335.5|15338.5|15335.5|15330.8|15327.8|0
1769808300000|2026-01-30 21:25:00|15338.9|15335.9|15332.3|15329.3|15338.9|15335.9|15331.4|15328.4|0
1769808600000|2026-01-30 21:30:00|15332|15329|15329.1|15326.1|15333.2|15330.2|15328.8|15325.8|0
1769808900000|2026-01-30 21:35:00|15329|15326|15326.3|15323.3|15329.8|15326.8|15324.7|15321.7|0
1769809200000|2026-01-30 21:40:00|15326.4|15323.4|15322.6|15319.6|15326.4|15323.4|15321.4|15318.4|0
1769809500000|2026-01-30 21:45:00|15322|15319|15322.1|15319.1|15322.9|15319.9|15317.9|15314.9|0
1769809800000|2026-01-30 21:50:00|15322.6|15319.6|15327.2|15324.2|15327.4|15324.4|15322.3|15319.3|0
1769810100000|2026-01-30 21:55:00|15327.1|15324.1|15330.1|15327.1|15332.3|15329.3|15327.1|15324.1|0
1769986800000|2026-02-01 23:00:00|15203.2|15198.2|15240.8|15235.8|15241.7|15236.7|15201.9|15196.9|0
1769987100000|2026-02-01 23:05:00|15241.1|15236.1|15196.1|15191.1|15242.4|15237.4|15192.2|15187.2|0
1769987400000|2026-02-01 23:10:00|15195.2|15190.2|15206.7|15201.7|15214.9|15209.9|15180.7|15175.7|0
1769987700000|2026-02-01 23:15:00|15207.1|15202.1|15193.9|15188.9|15221.9|15216.9|15189|15184|0
1769988000000|2026-02-01 23:20:00|15192.5|15187.5|15196.9|15191.9|15204.5|15199.5|15186.5|15181.5|0
1769988300000|2026-02-01 23:25:00|15197|15192|15202.3|15197.3|15208.8|15203.8|15163.6|15158.6|0
1769988600000|2026-02-01 23:30:00|15201.7|15196.7|15238.5|15233.5|15239|15234|15192.7|15187.7|0
1769988900000|2026-02-01 23:35:00|15238.9|15233.9|15256.7|15251.7|15262.1|15257.1|15238.4|15233.4|0
1769989200000|2026-02-01 23:40:00|15256|15251|15275.2|15270.2|15282.8|15277.8|15248.2|15243.2|0
1769989500000|2026-02-01 23:45:00|15274.9|15269.9|15273.6|15268.6|15291.1|15286.1|15273.6|15268.6|0
1769989800000|2026-02-01 23:50:00|15273.4|15268.4|15275.2|15270.2|15283.6|15278.6|15265|15260|0
1769990100000|2026-02-01 23:55:00|15274.2|15269.2|15266.6|15261.6|15276.7|15271.7|15265.8|15260.8|0
1769990400000|2026-02-02 00:00:00|15266.7|15261.7|15254.1|15249.1|15269.3|15264.3|15237.2|15232.2|0
1769990700000|2026-02-02 00:05:00|15254.3|15249.3|15287|15282|15289.6|15284.6|15244|15239|0
1769991000000|2026-02-02 00:10:00|15286.6|15281.6|15299.1|15294.1|15313.5|15308.5|15275.4|15270.4|0
1769991300000|2026-02-02 00:15:00|15299.5|15294.5|15307.2|15302.2|15319.4|15314.4|15296.5|15291.5|0
1769991600000|2026-02-02 00:20:00|15307.7|15302.7|15317.7|15312.7|15323.1|15318.1|15307.2|15302.2|0
1769991900000|2026-02-02 00:25:00|15317.9|15312.9|15318.9|15313.9|15331.5|15326.5|15306.2|15301.2|0
1769992200000|2026-02-02 00:30:00|15318.3|15313.3|15312.6|15307.6|15324.3|15319.3|15304.7|15299.7|0
1769992500000|2026-02-02 00:35:00|15311.8|15306.8|15327.4|15322.4|15339|15334|15309.3|15304.3|0
1769992800000|2026-02-02 00:40:00|15328.5|15323.5|15324.7|15319.7|15332.5|15327.5|15318.2|15313.2|0
1769993100000|2026-02-02 00:45:00|15325.6|15320.6|15320.7|15315.7|15330.5|15325.5|15317.3|15312.3|0
1769993400000|2026-02-02 00:50:00|15321.1|15316.1|15321.5|15316.5|15331.5|15326.5|15317.3|15312.3|0
1769993700000|2026-02-02 00:55:00|15321.7|15316.7|15312.7|15307.7|15321.7|15316.7|15306.8|15301.8|0
1769994000000|2026-02-02 01:00:00|15312.8|15307.8|15329.2|15324.2|15332.8|15327.8|15308.3|15303.3|0
1769994300000|2026-02-02 01:05:00|15329.1|15324.1|15276|15271|15329.1|15324.1|15275.9|15270.9|0
1769994600000|2026-02-02 01:10:00|15276.3|15271.3|15241.9|15236.9|15277.2|15272.2|15230.6|15225.6|0
1769994900000|2026-02-02 01:15:00|15241.7|15236.7|15248|15243|15264|15259|15232.8|15227.8|0
1769995200000|2026-02-02 01:20:00|15248.2|15243.2|15257.4|15252.4|15265.8|15260.8|15242.5|15237.5|0
1769995500000|2026-02-02 01:25:00|15256.8|15251.8|15262|15257|15275|15270|15256.8|15251.8|0
1769995800000|2026-02-02 01:30:00|15262.6|15257.6|15220.2|15215.2|15264.3|15259.3|15216|15211|0
1769996100000|2026-02-02 01:35:00|15220|15215|15240.6|15235.6|15247.9|15242.9|15219.7|15214.7|0
1769996400000|2026-02-02 01:40:00|15240.3|15235.3|15212.5|15207.5|15240.6|15235.6|15206.8|15201.8|0
1769996700000|2026-02-02 01:45:00|15212.6|15207.6|15196|15191|15217.7|15212.7|15188.7|15183.7|0
1769997000000|2026-02-02 01:50:00|15196.3|15191.3|15207.1|15202.1|15208.4|15203.4|15192.7|15187.7|0
1769997300000|2026-02-02 01:55:00|15207.7|15202.7|15185.2|15180.2|15216|15211|15180.6|15175.6|0
1769997600000|2026-02-02 02:00:00|15185.5|15180.5|15209.7|15204.7|15212.5|15207.5|15181.3|15176.3|0
1769997900000|2026-02-02 02:05:00|15209.4|15204.4|15198.1|15193.1|15211.6|15206.6|15197.6|15192.6|0
1769998200000|2026-02-02 02:10:00|15197.6|15192.6|15194.2|15189.2|15201.7|15196.7|15172.8|15167.8|0
1769998500000|2026-02-02 02:15:00|15194.1|15189.1|15184.2|15179.2|15208.1|15203.1|15178.8|15173.8|0
1769998800000|2026-02-02 02:20:00|15184.1|15179.1|15194.8|15189.8|15199.7|15194.7|15179.4|15174.4|0
1769999100000|2026-02-02 02:25:00|15194.6|15189.6|15194.6|15189.6|15202.3|15197.3|15185.4|15180.4|0
1769999400000|2026-02-02 02:30:00|15193.8|15188.8|15181.1|15176.1|15211.5|15206.5|15180.8|15175.8|0
1769999700000|2026-02-02 02:35:00|15181.4|15176.4|15204.3|15199.3|15204.3|15199.3|15178.5|15173.5|0
1770000000000|2026-02-02 02:40:00|15204.4|15199.4|15197.3|15192.3|15209.9|15204.9|15192|15187|0
1770000300000|2026-02-02 02:45:00|15198.2|15193.2|15182.5|15177.5|15201|15196|15181.3|15176.3|0
1770000600000|2026-02-02 02:50:00|15182.4|15177.4|15168.5|15163.5|15183.4|15178.4|15152.9|15147.9|0
1770000900000|2026-02-02 02:55:00|15168.3|15163.3|15158.2|15153.2|15173.2|15168.2|15153.4|15148.4|0
1770001200000|2026-02-02 03:00:00|15159.2|15154.2|15165.4|15160.4|15171.6|15166.6|15157|15152|0
1770001500000|2026-02-02 03:05:00|15163.7|15158.7|15164.7|15159.7|15168.9|15163.9|15156.6|15151.6|0
1770001800000|2026-02-02 03:10:00|15164.9|15159.9|15141.4|15136.4|15166|15161|15126|15121|0
1770002100000|2026-02-02 03:15:00|15141.3|15136.3|15146.8|15141.8|15152.1|15147.1|15135.5|15130.5|0
1770002400000|2026-02-02 03:20:00|15146.9|15141.9|15146.4|15141.4|15150.1|15145.1|15136.1|15131.1|0
1770002700000|2026-02-02 03:25:00|15146.3|15141.3|15133.6|15128.6|15155.3|15150.3|15130|15125|0
1770003000000|2026-02-02 03:30:00|15133.9|15128.9|15125.4|15120.4|15140.5|15135.5|15119.4|15114.4|0
1770003300000|2026-02-02 03:35:00|15125.6|15120.6|15112.7|15107.7|15127.6|15122.6|15112.3|15107.3|0
1770003600000|2026-02-02 03:40:00|15112.4|15107.4|15110.7|15105.7|15115.2|15110.2|15101.3|15096.3|0
1770003900000|2026-02-02 03:45:00|15110.9|15105.9|15125.8|15120.8|15128.4|15123.4|15097.4|15092.4|0
1770004200000|2026-02-02 03:50:00|15126.2|15121.2|15110.4|15105.4|15126.2|15121.2|15100.3|15095.3|0
1770004500000|2026-02-02 03:55:00|15110|15105|15099.3|15094.3|15120.1|15115.1|15088.5|15083.5|0
1770004800000|2026-02-02 04:00:00|15099.6|15094.6|15072.8|15067.8|15103.3|15098.3|15072|15067|0
1770005100000|2026-02-02 04:05:00|15072.5|15067.5|15082.2|15077.2|15082.8|15077.8|15058.5|15053.5|0
1770005400000|2026-02-02 04:10:00|15084.3|15079.3|15082.6|15077.6|15084.6|15079.6|15059.1|15054.1|0
1770005700000|2026-02-02 04:15:00|15082.1|15077.1|15126|15121|15126.4|15121.4|15078.4|15073.4|0
1770006000000|2026-02-02 04:20:00|15126.5|15121.5|15120.2|15115.2|15127.5|15122.5|15113.7|15108.7|0
1770006300000|2026-02-02 04:25:00|15120.5|15115.5|15118.9|15113.9|15132.8|15127.8|15115.7|15110.7|0
1770006600000|2026-02-02 04:30:00|15117.6|15112.6|15132.2|15127.2|15134.5|15129.5|15117.2|15112.2|0
1770006900000|2026-02-02 04:35:00|15131.9|15126.9|15137.4|15132.4|15139.2|15134.2|15129.2|15124.2|0
1770007200000|2026-02-02 04:40:00|15137.9|15132.9|15156.3|15151.3|15161.4|15156.4|15137.1|15132.1|0
1770007500000|2026-02-02 04:45:00|15156.4|15151.4|15144.6|15139.6|15159.3|15154.3|15144.6|15139.6|0
1770007800000|2026-02-02 04:50:00|15144.4|15139.4|15147.2|15142.2|15149.1|15144.1|15135.3|15130.3|0
1770008100000|2026-02-02 04:55:00|15146.9|15141.9|15139.8|15134.8|15150.8|15145.8|15139.2|15134.2|0
1770008400000|2026-02-02 05:00:00|15139.3|15134.3|15130.5|15125.5|15143.4|15138.4|15128.8|15123.8|0
1770008700000|2026-02-02 05:05:00|15131|15126|15124.2|15119.2|15136.4|15131.4|15119.6|15114.6|0
1770009000000|2026-02-02 05:10:00|15124.3|15119.3|15118.6|15113.6|15126.8|15121.8|15104.1|15099.1|0
1770009300000|2026-02-02 05:15:00|15118.8|15113.8|15110.4|15105.4|15126.4|15121.4|15106.9|15101.9|0
1770009600000|2026-02-02 05:20:00|15110.5|15105.5|15107.4|15102.4|15113.9|15108.9|15100|15095|0
1770009900000|2026-02-02 05:25:00|15107.3|15102.3|15094.8|15089.8|15109.3|15104.3|15090.7|15085.7|0
1770010200000|2026-02-02 05:30:00|15094.9|15089.9|15080.3|15075.3|15097.1|15092.1|15077.2|15072.2|0
1770010500000|2026-02-02 05:35:00|15080.5|15075.5|15090.2|15085.2|15095.5|15090.5|15080.2|15075.2|0
1770010800000|2026-02-02 05:40:00|15090.3|15085.3|15082|15077|15098.6|15093.6|15081.9|15076.9|0
1770011100000|2026-02-02 05:45:00|15081.6|15076.6|15087.4|15082.4|15087.4|15082.4|15070.7|15065.7|0
1770011400000|2026-02-02 05:50:00|15087.2|15082.2|15074.2|15069.2|15101|15096|15074.2|15069.2|0
1770011700000|2026-02-02 05:55:00|15074.1|15069.1|15080.1|15075.1|15087.4|15082.4|15071.3|15066.3|0
1770012000000|2026-02-02 06:00:00|15079.5|15074.5|15080|15075|15094.8|15089.8|15074.8|15069.8|0
1770012300000|2026-02-02 06:05:00|15079.9|15074.9|15066.1|15061.1|15081.9|15076.9|15063.1|15058.1|0
1770012600000|2026-02-02 06:10:00|15066|15061|15052|15047|15069.5|15064.5|15051|15046|0
1770012900000|2026-02-02 06:15:00|15052.1|15047.1|15059.3|15054.3|15068.4|15063.4|15038.7|15033.7|0
1770013200000|2026-02-02 06:20:00|15060.2|15055.2|15060.6|15055.6|15061.7|15056.7|15043.4|15038.4|0
1770013500000|2026-02-02 06:25:00|15060.4|15055.4|15077.1|15072.1|15079.2|15074.2|15047.1|15042.1|0
1770013800000|2026-02-02 06:30:00|15076.5|15071.5|15056.5|15051.5|15084.2|15079.2|15055.9|15050.9|0
1770014100000|2026-02-02 06:35:00|15056.6|15051.6|15042.7|15037.7|15063.8|15058.8|15035.9|15030.9|0
1770014400000|2026-02-02 06:40:00|15042.5|15037.5|15064.5|15059.5|15071.3|15066.3|15042.5|15037.5|0
1770014700000|2026-02-02 06:45:00|15064.4|15059.4|15044.9|15039.9|15069.1|15064.1|15042.5|15037.5|0
1770015000000|2026-02-02 06:50:00|15045.4|15040.4|15054.1|15049.1|15057.4|15052.4|15039.7|15034.7|0
1770015300000|2026-02-02 06:55:00|15054.2|15049.2|15069.6|15064.6|15071.4|15066.4|15049.3|15044.3|0
1770015600000|2026-02-02 07:00:00|15069.4|15064.4|15078.7|15073.7|15090|15085|15069.2|15064.2|0
1770015900000|2026-02-02 07:05:00|15078.6|15073.6|15115.5|15110.5|15116.7|15111.7|15070.3|15065.3|0
1770016200000|2026-02-02 07:10:00|15116.8|15111.8|15098.4|15093.4|15117.3|15112.3|15096.5|15091.5|0
1770016500000|2026-02-02 07:15:00|15098.1|15093.1|15098.3|15093.3|15102.7|15097.7|15083.8|15078.8|0
1770016800000|2026-02-02 07:20:00|15098.2|15093.2|15104.8|15099.8|15112.8|15107.8|15097.8|15092.8|0
1770017100000|2026-02-02 07:25:00|15104.9|15099.9|15114.8|15109.8|15115.8|15110.8|15102.6|15097.6|0
1770017400000|2026-02-02 07:30:00|15114.7|15109.7|15106.1|15101.1|15119.2|15114.2|15102.5|15097.5|0
1770017700000|2026-02-02 07:35:00|15105.8|15100.8|15124.6|15119.6|15127.2|15122.2|15097.8|15092.8|0
1770018000000|2026-02-02 07:40:00|15124.5|15119.5|15109|15104|15124.5|15119.5|15103.9|15098.9|0
1770018300000|2026-02-02 07:45:00|15110.1|15105.1|15115.4|15110.4|15122.9|15117.9|15109.5|15104.5|0
1770018600000|2026-02-02 07:50:00|15116.1|15111.1|15137.7|15132.7|15138.3|15133.3|15114|15109|0
1770018900000|2026-02-02 07:55:00|15137.3|15132.3|15144.2|15139.2|15145.6|15140.6|15135.9|15130.9|0
1770019200000|2026-02-02 08:00:00|15144.8|15139.8|15160.2|15155.2|15160.9|15155.9|15139.3|15134.3|0
1770019500000|2026-02-02 08:05:00|15160|15155|15155.7|15150.7|15173.9|15168.9|15154|15149|0
1770019800000|2026-02-02 08:10:00|15155.8|15150.8|15159.5|15154.5|15171.5|15166.5|15153.5|15148.5|0
1770020100000|2026-02-02 08:15:00|15160.1|15155.1|15170.8|15165.8|15173.6|15168.6|15153.8|15148.8|0
1770020400000|2026-02-02 08:20:00|15170.7|15165.7|15173.5|15168.5|15180.1|15175.1|15165.6|15160.6|0
1770020700000|2026-02-02 08:25:00|15174|15169|15172.1|15167.1|15179.8|15174.8|15163.7|15158.7|0
1770021000000|2026-02-02 08:30:00|15171.9|15166.9|15179.1|15174.1|15186.4|15181.4|15165.7|15160.7|0
1770021300000|2026-02-02 08:35:00|15179.3|15174.3|15185.7|15180.7|15191.2|15186.2|15176.2|15171.2|0
1770021600000|2026-02-02 08:40:00|15186.5|15181.5|15181.7|15176.7|15186.5|15181.5|15173.8|15168.8|0
1770021900000|2026-02-02 08:45:00|15181.9|15176.9|15183.7|15178.7|15187.7|15182.7|15177.4|15172.4|0
1770022200000|2026-02-02 08:50:00|15183.8|15178.8|15185.6|15180.6|15192.6|15187.6|15179.5|15174.5|0
1770022500000|2026-02-02 08:55:00|15185.5|15180.5|15177|15172|15188.6|15183.6|15176.9|15171.9|0
1770022800000|2026-02-02 09:00:00|15180|15175|15144.5|15141.5|15180|15175|15134.8|15131.8|0
1770023100000|2026-02-02 09:05:00|15142.7|15139.7|15142.1|15139.1|15142.7|15139.7|15129.4|15126.4|0
1770023400000|2026-02-02 09:10:00|15142|15139|15142|15139|15152.2|15149.2|15135.7|15132.7|0
1770023700000|2026-02-02 09:15:00|15141.7|15138.7|15158.5|15155.5|15158.5|15155.5|15139.3|15136.3|0
1770024000000|2026-02-02 09:20:00|15159.1|15156.1|15188.2|15185.2|15188.2|15185.2|15157.8|15154.8|0
1770024300000|2026-02-02 09:25:00|15188.3|15185.3|15179|15176|15189.1|15186.1|15175.9|15172.9|0
1770024600000|2026-02-02 09:30:00|15178.8|15175.8|15188.8|15185.8|15191|15188|15177.4|15174.4|0
1770024900000|2026-02-02 09:35:00|15188.7|15185.7|15184.9|15181.9|15190.1|15187.1|15182.7|15179.7|0
1770025200000|2026-02-02 09:40:00|15185|15182|15181.1|15178.1|15188.5|15185.5|15179.2|15176.2|0
1770025500000|2026-02-02 09:45:00|15181.3|15178.3|15191.6|15188.6|15193|15190|15181|15178|0
1770025800000|2026-02-02 09:50:00|15191.9|15188.9|15187.2|15184.2|15192.1|15189.1|15184.3|15181.3|0
1770026100000|2026-02-02 09:55:00|15187.4|15184.4|15185.7|15182.7|15187.9|15184.9|15182.4|15179.4|0
1770026400000|2026-02-02 10:00:00|15185.4|15182.4|15185.8|15182.8|15191.6|15188.6|15184.9|15181.9|0
1770026700000|2026-02-02 10:05:00|15186.3|15183.3|15175.7|15172.7|15186.5|15183.5|15175.7|15172.7|0
1770027000000|2026-02-02 10:10:00|15175.2|15172.2|15182|15179|15184.8|15181.8|15175.2|15172.2|0
1770027300000|2026-02-02 10:15:00|15181.9|15178.9|15184.1|15181.1|15188.9|15185.9|15181.9|15178.9|0
1770027600000|2026-02-02 10:20:00|15184.7|15181.7|15180.5|15177.5|15187.8|15184.8|15177.1|15174.1|0
1770027900000|2026-02-02 10:25:00|15180.7|15177.7|15174.7|15171.7|15181|15178|15171.3|15168.3|0
1770028200000|2026-02-02 10:30:00|15174.8|15171.8|15186|15183|15186.9|15183.9|15174.7|15171.7|0
1770028500000|2026-02-02 10:35:00|15185.9|15182.9|15171.7|15168.7|15186.1|15183.1|15166|15163|0
1770028800000|2026-02-02 10:40:00|15171.9|15168.9|15166.4|15163.4|15176.9|15173.9|15165.1|15162.1|0
1770029100000|2026-02-02 10:45:00|15166.3|15163.3|15160.7|15157.7|15166.4|15163.4|15159.8|15156.8|0
1770029400000|2026-02-02 10:50:00|15160.5|15157.5|15167|15164|15168.1|15165.1|15160|15157|0
1770029700000|2026-02-02 10:55:00|15167.4|15164.4|15160.4|15157.4|15168.7|15165.7|15160.4|15157.4|0
1770030000000|2026-02-02 11:00:00|15160.2|15157.2|15163.6|15160.6|15165.5|15162.5|15159.7|15156.7|0
1770030300000|2026-02-02 11:05:00|15164|15161|15174.4|15171.4|15174.8|15171.8|15161.4|15158.4|0
1770030600000|2026-02-02 11:10:00|15175.1|15172.1|15186|15183|15186.5|15183.5|15174|15171|0
1770030900000|2026-02-02 11:15:00|15185.9|15182.9|15181.7|15178.7|15186|15183|15179.1|15176.1|0
1770031200000|2026-02-02 11:20:00|15182.2|15179.2|15179.2|15176.2|15184.8|15181.8|15178.7|15175.7|0
1770031500000|2026-02-02 11:25:00|15180.3|15177.3|15201.2|15198.2|15202.4|15199.4|15179.4|15176.4|0
1770031800000|2026-02-02 11:30:00|15201|15198|15197.1|15194.1|15204.1|15201.1|15193.8|15190.8|0
1770032100000|2026-02-02 11:35:00|15196.9|15193.9|15201.4|15198.4|15202.1|15199.1|15194.6|15191.6|0
1770032400000|2026-02-02 11:40:00|15199.1|15196.1|15200.5|15197.5|15202.7|15199.7|15198.9|15195.9|0
1770032700000|2026-02-02 11:45:00|15200.6|15197.6|15210.2|15207.2|15215.3|15212.3|15200.5|15197.5|0
1770033000000|2026-02-02 11:50:00|15210.3|15207.3|15201.5|15198.5|15210.3|15207.3|15199.1|15196.1|0
1770033300000|2026-02-02 11:55:00|15201.2|15198.2|15203.9|15200.9|15204.1|15201.1|15199.6|15196.6|0
1770033600000|2026-02-02 12:00:00|15205.5|15202.5|15220.2|15217.2|15220.8|15217.8|15204.8|15201.8|0
1770033900000|2026-02-02 12:05:00|15220.1|15217.1|15233.9|15230.9|15241.3|15238.3|15219.9|15216.9|0
1770034200000|2026-02-02 12:10:00|15234.2|15231.2|15240.6|15237.6|15242.5|15239.5|15226.7|15223.7|0
1770034500000|2026-02-02 12:15:00|15239|15236|15250.4|15247.4|15251.2|15248.2|15236.2|15233.2|0
1770034800000|2026-02-02 12:20:00|15250.5|15247.5|15247.4|15244.4|15255|15252|15247.1|15244.1|0
1770035100000|2026-02-02 12:25:00|15247.3|15244.3|15258.7|15255.7|15260|15257|15247.3|15244.3|0
1770035400000|2026-02-02 12:30:00|15258.4|15255.4|15260.2|15257.2|15265.2|15262.2|15255.2|15252.2|0
1770035700000|2026-02-02 12:35:00|15261.4|15258.4|15259.6|15256.6|15264.9|15261.9|15255.9|15252.9|0
1770036000000|2026-02-02 12:40:00|15260.9|15257.9|15273.4|15270.4|15274.2|15271.2|15260.2|15257.2|0
1770036300000|2026-02-02 12:45:00|15273.1|15270.1|15263.2|15260.2|15276.8|15273.8|15262.8|15259.8|0
1770036600000|2026-02-02 12:50:00|15262.2|15259.2|15254|15251|15262.2|15259.2|15251.9|15248.9|0
1770036900000|2026-02-02 12:55:00|15254.3|15251.3|15247.2|15244.2|15254.3|15251.3|15237.7|15234.7|0
1770037200000|2026-02-02 13:00:00|15246.9|15243.9|15223.9|15220.9|15246.9|15243.9|15217.2|15214.2|0
1770037500000|2026-02-02 13:05:00|15225.2|15222.2|15234.9|15231.9|15239|15236|15223.4|15220.4|0
1770037800000|2026-02-02 13:10:00|15235.4|15232.4|15228.9|15225.9|15240.1|15237.1|15221.7|15218.7|0
1770038100000|2026-02-02 13:15:00|15228.5|15225.5|15223.2|15220.2|15231.5|15228.5|15221.1|15218.1|0
1770038400000|2026-02-02 13:20:00|15222.8|15219.8|15228.2|15225.2|15235.1|15232.1|15222.8|15219.8|0
1770038700000|2026-02-02 13:25:00|15227.9|15224.9|15229.6|15226.6|15240.5|15237.5|15226.6|15223.6|0
1770039000000|2026-02-02 13:30:00|15229.9|15226.9|15220.9|15217.9|15236.3|15233.3|15219|15216|0
1770039300000|2026-02-02 13:35:00|15221.6|15218.6|15232.3|15229.3|15232.6|15229.6|15216.5|15213.5|0
1770039600000|2026-02-02 13:40:00|15232|15229|15240|15237|15240|15237|15230.2|15227.2|0
1770039900000|2026-02-02 13:45:00|15241.6|15238.6|15243.4|15240.4|15248.6|15245.6|15241.6|15238.6|0
1770040200000|2026-02-02 13:50:00|15243.5|15240.5|15258.1|15255.1|15258.1|15255.1|15243.3|15240.3|0
1770040500000|2026-02-02 13:55:00|15258.2|15255.2|15273.3|15270.3|15277.2|15274.2|15258.2|15255.2|0
1770040800000|2026-02-02 14:00:00|15273.2|15270.2|15272.1|15269.1|15283.6|15280.6|15271.2|15268.2|0
1770041100000|2026-02-02 14:05:00|15272.6|15269.6|15269.6|15266.6|15279.8|15276.8|15268.6|15265.6|0
1770041400000|2026-02-02 14:10:00|15269.5|15266.5|15275.9|15272.9|15279.9|15276.9|15269.5|15266.5|0
1770041700000|2026-02-02 14:15:00|15276.1|15273.1|15272.5|15269.5|15278.6|15275.6|15272.3|15269.3|0
1770042000000|2026-02-02 14:20:00|15272.4|15269.4|15266.7|15263.7|15272.5|15269.5|15262.8|15259.8|0
1770042300000|2026-02-02 14:25:00|15257.6|15254.6|15288|15285|15292.9|15289.9|15252.7|15249.7|0
1770042600000|2026-02-02 14:30:00|15293.5|15290.5|15303.2|15301.4|15362.2|15360.4|15283.8|15282|0
1770042900000|2026-02-02 14:35:00|15306.9|15305.1|15325.4|15323.6|15343.6|15341.8|15297.4|15295.6|0
1770043200000|2026-02-02 14:40:00|15325.9|15324.1|15338.4|15336.6|15347.1|15345.3|15319|15317.2|0
1770043500000|2026-02-02 14:45:00|15338.9|15337.1|15363|15361.2|15369.2|15367.4|15319.5|15317.7|0
1770043800000|2026-02-02 14:50:00|15364.6|15362.8|15411.4|15409.6|15415.6|15413.8|15363.2|15361.4|0
1770044100000|2026-02-02 14:55:00|15411.9|15410.1|15396.7|15394.9|15421.8|15420|15379.3|15377.5|0
1770044400000|2026-02-02 15:00:00|15396.4|15394.6|15417.3|15415.5|15421.3|15419.5|15377.5|15375.7|0
1770044700000|2026-02-02 15:05:00|15419.9|15418.1|15429.3|15427.5|15448.7|15446.9|15417.3|15415.5|0
1770045000000|2026-02-02 15:10:00|15428.2|15426.4|15455.4|15453.6|15456.9|15455.1|15418.7|15416.9|0
1770045300000|2026-02-02 15:15:00|15455.3|15453.5|15470.7|15468.9|15471.8|15470|15449.5|15447.7|0
1770045600000|2026-02-02 15:20:00|15470.3|15468.5|15452.9|15451.1|15474|15472.2|15446.7|15444.9|0
1770045900000|2026-02-02 15:25:00|15453.3|15451.5|15439.7|15437.9|15460.1|15458.3|15435.9|15434.1|0
1770046200000|2026-02-02 15:30:00|15440.1|15438.3|15433.9|15432.1|15442.1|15440.3|15420.7|15418.9|0
1770046500000|2026-02-02 15:35:00|15435.2|15433.4|15456.2|15454.4|15459.1|15457.3|15427.6|15425.8|0
1770046800000|2026-02-02 15:40:00|15456.6|15454.8|15436.1|15434.3|15458.2|15456.4|15430.7|15428.9|0
1770047100000|2026-02-02 15:45:00|15436.2|15434.4|15415.8|15414|15436.4|15434.6|15415.5|15413.7|0
1770047400000|2026-02-02 15:50:00|15414.7|15412.9|15421.2|15419.4|15433.7|15431.9|15413.5|15411.7|0
1770047700000|2026-02-02 15:55:00|15421.5|15419.7|15407.4|15405.6|15422.1|15420.3|15392.4|15390.6|0
1770048000000|2026-02-02 16:00:00|15407.6|15405.8|15391.7|15389.9|15408.9|15407.1|15388.7|15386.9|0
1770048300000|2026-02-02 16:05:00|15391.9|15390.1|15401|15399.2|15403.8|15402|15380|15378.2|0
1770048600000|2026-02-02 16:10:00|15401.1|15399.3|15402.8|15401|15406.2|15404.4|15398.1|15396.3|0
1770048900000|2026-02-02 16:15:00|15402.7|15400.9|15411.6|15409.8|15414.8|15413|15398.3|15396.5|0
1770049200000|2026-02-02 16:20:00|15411.8|15410|15424.6|15422.8|15433.5|15431.7|15411.6|15409.8|0
1770049500000|2026-02-02 16:25:00|15424|15422.2|15425.2|15423.4|15425.8|15424|15412.1|15410.3|0
1770049800000|2026-02-02 16:30:00|15423.8|15422|15426.1|15424.3|15427.2|15425.4|15419.8|15418|0
1770050100000|2026-02-02 16:35:00|15425.7|15423.9|15409.8|15408|15429.4|15427.6|15409.5|15407.7|0
1770050400000|2026-02-02 16:40:00|15410.5|15408.7|15401.2|15399.4|15410.8|15409|15393.8|15392|0
1770050700000|2026-02-02 16:45:00|15401.5|15399.7|15388.7|15386.9|15401.9|15400.1|15378.9|15377.1|0
1770051000000|2026-02-02 16:50:00|15388.9|15387.1|15398.7|15396.9|15400.4|15398.6|15380.8|15379|0
1770051300000|2026-02-02 16:55:00|15398.2|15396.4|15411.1|15409.3|15412.7|15410.9|15397|15395.2|0
1770051600000|2026-02-02 17:00:00|15410.6|15408.8|15425.9|15424.1|15426.1|15424.3|15406.9|15405.1|0
1770051900000|2026-02-02 17:05:00|15426.1|15424.3|15423.6|15421.8|15426.1|15424.3|15412.5|15410.7|0
1770052200000|2026-02-02 17:10:00|15423.4|15421.6|15413.6|15411.8|15427.6|15425.8|15413.2|15411.4|0
1770052500000|2026-02-02 17:15:00|15413.8|15412|15421.1|15419.3|15422.2|15420.4|15407.4|15405.6|0
1770052800000|2026-02-02 17:20:00|15421|15419.2|15419|15417.2|15421.2|15419.4|15405.4|15403.6|0
1770053100000|2026-02-02 17:25:00|15419.3|15417.5|15414.1|15412.3|15419.9|15418.1|15411.4|15409.6|0
1770053400000|2026-02-02 17:30:00|15414.2|15412.4|15419.8|15418|15421.3|15419.5|15411.4|15409.6|0
1770053700000|2026-02-02 17:35:00|15419.9|15418.1|15418.9|15417.1|15426.9|15425.1|15412.9|15411.1|0
1770054000000|2026-02-02 17:40:00|15419.4|15417.6|15415.9|15414.1|15420.5|15418.7|15406.2|15404.4|0
1770054300000|2026-02-02 17:45:00|15416.3|15414.5|15415.2|15413.4|15418.1|15416.3|15413.7|15411.9|0
1770054600000|2026-02-02 17:50:00|15415.4|15413.6|15428|15426.2|15428.9|15427.1|15411.2|15409.4|0
1770054900000|2026-02-02 17:55:00|15427.3|15425.5|15422|15420.2|15432.6|15430.8|15421.2|15419.4|0
1770055200000|2026-02-02 18:00:00|15422.3|15420.5|15424.9|15423.1|15426.8|15425|15420.2|15418.4|0
1770055500000|2026-02-02 18:05:00|15424.7|15422.9|15423.7|15421.9|15425.7|15423.9|15420.6|15418.8|0
1770055800000|2026-02-02 18:10:00|15423.9|15422.1|15421.1|15419.3|15429|15427.2|15419.9|15418.1|0
1770056100000|2026-02-02 18:15:00|15420.9|15419.1|15414.9|15413.1|15423.1|15421.3|15413|15411.2|0
1770056400000|2026-02-02 18:20:00|15414.7|15412.9|15420.4|15418.6|15421.4|15419.6|15406.7|15404.9|0
1770056700000|2026-02-02 18:25:00|15420.5|15418.7|15419.8|15418|15427.1|15425.3|15418.7|15416.9|0
1770057000000|2026-02-02 18:30:00|15419.4|15417.6|15421.9|15420.1|15423.3|15421.5|15417.1|15415.3|0
1770057300000|2026-02-02 18:35:00|15422|15420.2|15410.3|15408.5|15426.8|15425|15409.9|15408.1|0
1770057600000|2026-02-02 18:40:00|15411|15409.2|15417|15415.2|15419.9|15418.1|15406.7|15404.9|0
1770057900000|2026-02-02 18:45:00|15416.8|15415|15418|15416.2|15419.7|15417.9|15412.8|15411|0
1770058200000|2026-02-02 18:50:00|15417.9|15416.1|15419.9|15418.1|15422.7|15420.9|15414.4|15412.6|0
1770058500000|2026-02-02 18:55:00|15418.1|15416.3|15423.2|15421.4|15428.6|15426.8|15417.1|15415.3|0
1770058800000|2026-02-02 19:00:00|15421.5|15419.7|15421|15419.2|15422|15420.2|15408.9|15407.1|0
1770059100000|2026-02-02 19:05:00|15421.1|15419.3|15423.2|15421.4|15423.5|15421.7|15414|15412.2|0
1770059400000|2026-02-02 19:10:00|15422.7|15420.9|15418.7|15416.9|15423.3|15421.5|15417.1|15415.3|0
1770059700000|2026-02-02 19:15:00|15418.2|15416.4|15422.7|15420.9|15423.6|15421.8|15416|15414.2|0
1770060000000|2026-02-02 19:20:00|15423|15421.2|15426.9|15425.1|15432.9|15431.1|15420.9|15419.1|0
1770060300000|2026-02-02 19:25:00|15427|15425.2|15411.4|15409.6|15427.7|15425.9|15411.3|15409.5|0
1770060600000|2026-02-02 19:30:00|15410.9|15409.1|15408.6|15406.8|15413.6|15411.8|15405.9|15404.1|0
1770060900000|2026-02-02 19:35:00|15409|15407.2|15398|15396.2|15409.2|15407.4|15396.6|15394.8|0
1770061200000|2026-02-02 19:40:00|15397.7|15395.9|15393.8|15392|15398|15396.2|15390.6|15388.8|0
1770061500000|2026-02-02 19:45:00|15393.4|15391.6|15372|15370.2|15393.6|15391.8|15371.2|15369.4|0
1770061800000|2026-02-02 19:50:00|15372.2|15370.4|15368.7|15366.9|15374.9|15373.1|15361.7|15359.9|0
1770062100000|2026-02-02 19:55:00|15368.2|15366.4|15349.3|15347.5|15393.3|15391.5|15346.9|15345.1|0
1770062400000|2026-02-02 20:00:00|15349.7|15347.9|15362.3|15360.5|15369.6|15367.8|15332.7|15330.9|0
1770062700000|2026-02-02 20:05:00|15361.1|15359.3|15377.8|15376|15380.9|15379.1|15359.7|15357.9|0
1770063000000|2026-02-02 20:10:00|15378.1|15376.3|15360.4|15358.6|15379.6|15377.8|15360.4|15358.6|0
1770063300000|2026-02-02 20:15:00|15360.2|15358.4|15371.6|15369.8|15377.7|15375.9|15354|15352.2|0
1770063600000|2026-02-02 20:20:00|15370.9|15369.1|15375.7|15373.9|15378.7|15376.9|15368.5|15366.7|0
1770063900000|2026-02-02 20:25:00|15375.4|15373.6|15345.9|15344.1|15375.4|15373.6|15345|15343.2|0
1770064200000|2026-02-02 20:30:00|15344.4|15342.6|15347.6|15345.8|15349.9|15348.1|15339.6|15337.8|0
1770064500000|2026-02-02 20:35:00|15347.5|15345.7|15348.4|15346.6|15355|15353.2|15342.5|15340.7|0
1770064800000|2026-02-02 20:40:00|15347.6|15345.8|15346.6|15344.8|15348.2|15346.4|15337.4|15335.6|0
1770065100000|2026-02-02 20:45:00|15345.7|15343.9|15350.3|15348.5|15356.4|15354.6|15343.6|15341.8|0
1770065400000|2026-02-02 20:50:00|15344.2|15342.4|15354.6|15352.8|15364.4|15362.6|15333.6|15331.8|0
1770065700000|2026-02-02 20:55:00|15354.5|15352.7|15343.6|15341.8|15356.3|15354.5|15340.6|15338.8|0
1770066000000|2026-02-02 21:00:00|15344.2|15341.2|15349.9|15346.9|15359.5|15356.5|15344.2|15341.2|0
1770066300000|2026-02-02 21:05:00|15382.4|15379.4|15451.5|15448.5|15462.7|15459.7|15382.4|15379.4|0
1770066600000|2026-02-02 21:10:00|15452.4|15449.4|15435.1|15432.1|15456.7|15453.7|15424.7|15421.7|0
1770066900000|2026-02-02 21:15:00|15435.2|15432.2|15433.5|15430.5|15456.6|15453.6|15426.9|15423.9|0
1770067200000|2026-02-02 21:20:00|15434.2|15431.2|15450.3|15447.3|15453.4|15450.4|15429.1|15426.1|0
1770067500000|2026-02-02 21:25:00|15450.1|15447.1|15434.9|15431.9|15450.7|15447.7|15427.4|15424.4|0
1770067800000|2026-02-02 21:30:00|15435.2|15432.2|15444.7|15441.7|15449.7|15446.7|15429.1|15426.1|0
1770068100000|2026-02-02 21:35:00|15444.4|15441.4|15438.2|15435.2|15445.6|15442.6|15433.7|15430.7|0
1770068400000|2026-02-02 21:40:00|15438|15435|15440.8|15437.8|15455|15452|15437.6|15434.6|0
1770068700000|2026-02-02 21:45:00|15440.7|15437.7|15442.3|15439.3|15447.8|15444.8|15437.9|15434.9|0
1770069000000|2026-02-02 21:50:00|15442.1|15439.1|15432.6|15429.6|15442.4|15439.4|15431.2|15428.2|0
1770069300000|2026-02-02 21:55:00|15431.9|15428.9|15443.1|15440.1|15447.7|15444.7|15428.1|15425.1|0
1770069600000|2026-02-02 22:00:00|15443.4|15440.4|15436|15433|15446|15443|15436|15433|0
1770069900000|2026-02-02 22:05:00|15436.5|15433.5|15420.2|15417.2|15437|15434|15417.9|15414.9|0
1770070200000|2026-02-02 22:10:00|15419.9|15416.9|15428.8|15425.8|15429.7|15426.7|15415.1|15412.1|0
1770070500000|2026-02-02 22:15:00|15428.6|15425.6|15414.5|15411.5|15428.7|15425.7|15412.8|15409.8|0
1770070800000|2026-02-02 22:20:00|15414.2|15411.2|15409|15406|15415.9|15412.9|15402.3|15399.3|0
1770071100000|2026-02-02 22:25:00|15408.9|15405.9|15422.8|15419.8|15432|15429|15403.7|15400.7|0
1770071400000|2026-02-02 22:30:00|15422.7|15419.7|15441.2|15438.2|15442.9|15439.9|15422.3|15419.3|0
1770071700000|2026-02-02 22:35:00|15441.5|15438.5|15429.3|15426.3|15442.1|15439.1|15423.9|15420.9|0
1770072000000|2026-02-02 22:40:00|15429.5|15426.5|15434.4|15431.4|15442.2|15439.2|15429.5|15426.5|0
1770072300000|2026-02-02 22:45:00|15434.3|15431.3|15426.4|15423.4|15436.2|15433.2|15425.2|15422.2|0
1770072600000|2026-02-02 22:50:00|15426.3|15423.3|15423|15420|15426.9|15423.9|15415.5|15412.5|0
1770072900000|2026-02-02 22:55:00|15423.1|15420.1|15429.1|15426.1|15431.4|15428.4|15421.1|15418.1|0
1770073200000|2026-02-02 23:00:00|15427.7|15424.7|15429.5|15426.5|15432.7|15429.7|15420|15417|0
1770073500000|2026-02-02 23:05:00|15430.2|15427.2|15441.7|15438.7|15445|15442|15429.4|15426.4|0
1770073800000|2026-02-02 23:10:00|15442.4|15439.4|15432.9|15429.9|15442.8|15439.8|15432.8|15429.8|0
1770074100000|2026-02-02 23:15:00|15432.8|15429.8|15444.1|15441.1|15444.6|15441.6|15432.3|15429.3|0
1770074400000|2026-02-02 23:20:00|15442.8|15439.8|15445.2|15442.2|15450.8|15447.8|15442.4|15439.4|0
1770074700000|2026-02-02 23:25:00|15445.5|15442.5|15445.5|15442.5|15448|15445|15440.6|15437.6|0
1770075000000|2026-02-02 23:30:00|15445.2|15442.2|15455.2|15452.2|15456.7|15453.7|15445.2|15442.2|0
1770075300000|2026-02-02 23:35:00|15455.1|15452.1|15469.2|15466.2|15477|15474|15454.8|15451.8|0
1770075600000|2026-02-02 23:40:00|15468.9|15465.9|15473|15470|15473.5|15470.5|15465.4|15462.4|0
1770075900000|2026-02-02 23:45:00|15472.5|15469.5|15468|15465|15474.1|15471.1|15467.6|15464.6|0
1770076200000|2026-02-02 23:50:00|15467.6|15464.6|15462.9|15459.9|15469.1|15466.1|15461|15458|0
1770076500000|2026-02-02 23:55:00|15463.4|15460.4|15462.2|15459.2|15464.3|15461.3|15460.2|15457.2|0
1770076800000|2026-02-03 00:00:00|15462.1|15459.1|15466.8|15463.8|15467.9|15464.9|15456.1|15453.1|0
1770077100000|2026-02-03 00:05:00|15467|15464|15468.5|15465.5|15472.7|15469.7|15465.1|15462.1|0
1770077400000|2026-02-03 00:10:00|15468.9|15465.9|15468.3|15465.3|15468.9|15465.9|15461.9|15458.9|0
1770077700000|2026-02-03 00:15:00|15468.5|15465.5|15470.2|15467.2|15470.3|15467.3|15467.1|15464.1|0
1770078000000|2026-02-03 00:20:00|15470.6|15467.6|15480|15477|15480.9|15477.9|15469.8|15466.8|0
1770078300000|2026-02-03 00:25:00|15479.9|15476.9|15486.1|15483.1|15487|15484|15478.3|15475.3|0
1770078600000|2026-02-03 00:30:00|15486.5|15483.5|15488.4|15485.4|15491.5|15488.5|15486.1|15483.1|0
1770078900000|2026-02-03 00:35:00|15488.6|15485.6|15485.5|15482.5|15488.6|15485.6|15482.7|15479.7|0
1770079200000|2026-02-03 00:40:00|15485.6|15482.6|15480.8|15477.8|15486.3|15483.3|15480|15477|0
1770079500000|2026-02-03 00:45:00|15481|15478|15476.3|15473.3|15481.1|15478.1|15476|15473|0
1770079800000|2026-02-03 00:50:00|15476.1|15473.1|15476.3|15473.3|15479.3|15476.3|15475.7|15472.7|0
1770080100000|2026-02-03 00:55:00|15476.2|15473.2|15475.5|15470.5|15477.1|15474.1|15473.3|15470|0
1770080400000|2026-02-03 01:00:00|15475.2|15470.2|15482.8|15477.8|15485.5|15480.5|15475|15470|0
1770080700000|2026-02-03 01:05:00|15482.7|15477.7|15485.7|15480.7|15487.7|15482.7|15481.2|15476.2|0
1770081000000|2026-02-03 01:10:00|15487|15482|15491.6|15486.6|15493.9|15488.9|15485.7|15480.7|0
1770081300000|2026-02-03 01:15:00|15491.5|15486.5|15492.9|15487.9|15498.2|15493.2|15490.1|15485.1|0
1770081600000|2026-02-03 01:20:00|15492.8|15487.8|15492.2|15487.2|15499.8|15494.8|15492.2|15487.2|0
1770081900000|2026-02-03 01:25:00|15492.1|15487.1|15489.1|15484.1|15492.4|15487.4|15486.6|15481.6|0
1770082200000|2026-02-03 01:30:00|15489|15484|15485.2|15480.2|15490.8|15485.8|15481.3|15476.3|0
1770082500000|2026-02-03 01:35:00|15484.9|15479.9|15479.7|15474.7|15486.1|15481.1|15479.7|15474.7|0
1770082800000|2026-02-03 01:40:00|15479.8|15474.8|15489.1|15484.1|15490.3|15485.3|15477.8|15472.8|0
1770083100000|2026-02-03 01:45:00|15489.8|15484.8|15474.9|15469.9|15489.9|15484.9|15473.1|15468.1|0
1770083400000|2026-02-03 01:50:00|15475|15470|15478.2|15473.2|15480.6|15475.6|15472.7|15467.7|0
1770083700000|2026-02-03 01:55:00|15478.1|15473.1|15479.8|15474.8|15480.8|15475.8|15475.2|15470.2|0
1770084000000|2026-02-03 02:00:00|15479.9|15474.9|15466.7|15461.7|15479.9|15474.9|15466.1|15461.1|0
1770084300000|2026-02-03 02:05:00|15465.8|15460.8|15465.7|15460.7|15470.3|15465.3|15463.8|15458.8|0
1770084600000|2026-02-03 02:10:00|15465.8|15460.8|15457.5|15452.5|15465.8|15460.8|15454.6|15449.6|0
1770084900000|2026-02-03 02:15:00|15457|15452|15472.1|15467.1|15472.8|15467.8|15455.7|15450.7|0
1770085200000|2026-02-03 02:20:00|15471.8|15466.8|15466.8|15461.8|15474.7|15469.7|15465.3|15460.3|0
1770085500000|2026-02-03 02:25:00|15466.1|15461.1|15458.2|15453.2|15466.5|15461.5|15456.6|15451.6|0
1770085800000|2026-02-03 02:30:00|15458.3|15453.3|15453.1|15448.1|15460.7|15455.7|15452.7|15447.7|0
1770086100000|2026-02-03 02:35:00|15453.3|15448.3|15448|15443|15455.8|15450.8|15445.7|15440.7|0
1770086400000|2026-02-03 02:40:00|15448.1|15443.1|15448.9|15443.9|15454.4|15449.4|15442|15437|0
1770086700000|2026-02-03 02:45:00|15448.5|15443.5|15452.1|15447.1|15452.6|15447.6|15442|15437|0
1770087000000|2026-02-03 02:50:00|15451.7|15446.7|15453.5|15448.5|15456.8|15451.8|15449.4|15444.4|0
1770087300000|2026-02-03 02:55:00|15453.4|15448.4|15459.7|15454.7|15463.4|15458.4|15453.4|15448.4|0
1770087600000|2026-02-03 03:00:00|15459.4|15454.4|15458.6|15453.6|15462|15457|15454.7|15449.7|0
1770087900000|2026-02-03 03:05:00|15458.7|15453.7|15465.8|15460.8|15471.9|15466.9|15458.1|15453.1|0
1770088200000|2026-02-03 03:10:00|15465.9|15460.9|15456.8|15451.8|15469|15464|15456.2|15451.2|0
1770088500000|2026-02-03 03:15:00|15456.7|15451.7|15458.7|15453.7|15461.5|15456.5|15449.9|15444.9|0
1770088800000|2026-02-03 03:20:00|15459.1|15454.1|15468.2|15463.2|15468.7|15463.7|15457.6|15452.6|0
1770089100000|2026-02-03 03:25:00|15468.4|15463.4|15466.2|15461.2|15469.5|15464.5|15464.4|15459.4|0
1770089400000|2026-02-03 03:30:00|15466.5|15461.5|15464.5|15459.5|15469.9|15464.9|15459.8|15454.8|0
1770089700000|2026-02-03 03:35:00|15464.4|15459.4|15468.6|15463.6|15471.7|15466.7|15462.9|15457.9|0
1770090000000|2026-02-03 03:40:00|15468.1|15463.1|15480.2|15475.2|15480.4|15475.4|15467.4|15462.4|0
1770090300000|2026-02-03 03:45:00|15479.7|15474.7|15477.5|15472.5|15482.5|15477.5|15475.4|15470.4|0
1770090600000|2026-02-03 03:50:00|15476.5|15471.5|15476.1|15471.1|15477|15472|15470.9|15465.9|0
1770090900000|2026-02-03 03:55:00|15476.5|15471.5|15477.7|15472.7|15482.3|15477.3|15476.1|15471.1|0
1770091200000|2026-02-03 04:00:00|15477.6|15472.6|15487.7|15482.7|15490.3|15485.3|15477.6|15472.6|0
1770091500000|2026-02-03 04:05:00|15488.4|15483.4|15487|15482|15488.7|15483.7|15484.1|15479.1|0
1770091800000|2026-02-03 04:10:00|15486.8|15481.8|15481.9|15476.9|15486.9|15481.9|15479.4|15474.4|0
1770092100000|2026-02-03 04:15:00|15482|15477|15481|15476|15483.1|15478.1|15478.3|15473.3|0
1770092400000|2026-02-03 04:20:00|15481.2|15476.2|15478.3|15473.3|15482.9|15477.9|15477.3|15472.3|0
1770092700000|2026-02-03 04:25:00|15478.4|15473.4|15481|15476|15481.2|15476.2|15476|15471|0
1770093000000|2026-02-03 04:30:00|15481.1|15476.1|15489.7|15484.7|15494.2|15489.2|15481.1|15476.1|0
1770093300000|2026-02-03 04:35:00|15489.9|15484.9|15490|15485|15492.2|15487.2|15486.4|15481.4|0
1770093600000|2026-02-03 04:40:00|15490.2|15485.2|15492.8|15487.8|15494.7|15489.7|15488.9|15483.9|0
1770093900000|2026-02-03 04:45:00|15492.6|15487.6|15494.9|15489.9|15495.5|15490.5|15489.4|15484.4|0
1770094200000|2026-02-03 04:50:00|15494.8|15489.8|15493.3|15488.3|15497.8|15492.8|15491|15486|0
1770094500000|2026-02-03 04:55:00|15493.8|15488.8|15492.7|15487.7|15494.5|15489.5|15490.6|15485.6|0
1770094800000|2026-02-03 05:00:00|15493.1|15488.1|15485.4|15480.4|15496.6|15491.6|15483|15478|0
1770095100000|2026-02-03 05:05:00|15485.5|15480.5|15479.3|15474.3|15487.6|15482.6|15479.3|15474.3|0
1770095400000|2026-02-03 05:10:00|15479|15474|15479.8|15474.8|15480.8|15475.8|15475.2|15470.2|0
1770095700000|2026-02-03 05:15:00|15479.7|15474.7|15480.6|15475.6|15483.5|15478.5|15477.9|15472.9|0
1770096000000|2026-02-03 05:20:00|15480.5|15475.5|15489.2|15484.2|15490.6|15485.6|15479.3|15474.3|0
1770096300000|2026-02-03 05:25:00|15490.3|15485.3|15485.4|15480.4|15491.8|15486.8|15484.4|15479.4|0
1770096600000|2026-02-03 05:30:00|15485.6|15480.6|15489.5|15484.5|15490.1|15485.1|15483.7|15478.7|0
1770096900000|2026-02-03 05:35:00|15489.4|15484.4|15490.4|15485.4|15493.7|15488.7|15489|15484|0
1770097200000|2026-02-03 05:40:00|15490.1|15485.1|15492.1|15487.1|15493.3|15488.3|15487.9|15482.9|0
1770097500000|2026-02-03 05:45:00|15492|15487|15503.5|15498.5|15504.2|15499.2|15491|15486|0
1770097800000|2026-02-03 05:50:00|15504|15499|15500.4|15495.4|15504|15499|15497.9|15492.9|0
1770098100000|2026-02-03 05:55:00|15500.5|15495.5|15502.3|15497.3|15505|15500|15499|15494|0
1770098400000|2026-02-03 06:00:00|15502.4|15497.4|15496.2|15491.2|15503.4|15498.4|15493.3|15488.3|0
1770098700000|2026-02-03 06:05:00|15496.6|15491.6|15501.9|15496.9|15502.4|15497.4|15495|15490|0
1770099000000|2026-02-03 06:10:00|15502|15497|15507.5|15502.5|15508.1|15503.1|15502|15497|0
1770099300000|2026-02-03 06:15:00|15507.8|15502.8|15510.2|15505.2|15511.5|15506.5|15505|15500|0
1770099600000|2026-02-03 06:20:00|15509.7|15504.7|15507.6|15502.6|15510.9|15505.9|15505.9|15500.9|0
1770099900000|2026-02-03 06:25:00|15507.7|15502.7|15501.7|15496.7|15511.2|15506.2|15501.7|15496.7|0
1770100200000|2026-02-03 06:30:00|15501.2|15496.2|15510.4|15505.4|15510.7|15505.7|15499.6|15494.6|0
1770100500000|2026-02-03 06:35:00|15510.3|15505.3|15509.2|15504.2|15512.3|15507.3|15503.2|15498.2|0
1770100800000|2026-02-03 06:40:00|15509.3|15504.3|15513.2|15508.2|15515.2|15510.2|15506.6|15501.6|0
1770101100000|2026-02-03 06:45:00|15513.3|15508.3|15509.2|15504.2|15513.4|15508.4|15503.6|15498.6|0
1770101400000|2026-02-03 06:50:00|15509.1|15504.1|15511.5|15506.5|15512.3|15507.3|15505.2|15500.2|0
1770101700000|2026-02-03 06:55:00|15511.1|15506.1|15505.4|15500.4|15511.8|15506.8|15505.2|15500.2|0
1770102000000|2026-02-03 07:00:00|15505.3|15500.3|15505.6|15500.6|15509.7|15504.7|15503.4|15498.4|0
1770102300000|2026-02-03 07:05:00|15505.8|15500.8|15506.4|15501.4|15507.2|15502.2|15501.4|15496.4|0
1770102600000|2026-02-03 07:10:00|15506.5|15501.5|15507.9|15502.9|15512.6|15507.6|15505.6|15500.6|0
1770102900000|2026-02-03 07:15:00|15508|15503|15501.2|15496.2|15510.5|15505.5|15498.1|15493.1|0
1770103200000|2026-02-03 07:20:00|15501|15496|15497.6|15492.6|15503.2|15498.2|15496.8|15491.8|0
1770103500000|2026-02-03 07:25:00|15497.2|15492.2|15503.1|15498.1|15504.4|15499.4|15494.8|15489.8|0
1770103800000|2026-02-03 07:30:00|15503.2|15498.2|15516|15511|15517.6|15512.6|15502.2|15497.2|0
1770104100000|2026-02-03 07:35:00|15516.1|15511.1|15519.5|15514.5|15521.2|15516.2|15513.9|15508.9|0
1770104400000|2026-02-03 07:40:00|15519.6|15514.6|15524.3|15519.3|15524.9|15519.9|15517.4|15512.4|0
1770104700000|2026-02-03 07:45:00|15524.4|15519.4|15531.8|15526.8|15533.1|15528.1|15522.1|15517.1|0
1770105000000|2026-02-03 07:50:00|15532|15527|15532.3|15527.3|15533.9|15528.9|15528.9|15523.9|0
1770105300000|2026-02-03 07:55:00|15532.2|15527.2|15525.6|15520.6|15535.1|15530.1|15525|15520|0
1770105600000|2026-02-03 08:00:00|15525.5|15520.5|15523.8|15518.8|15527.4|15522.4|15511.7|15506.7|0
1770105900000|2026-02-03 08:05:00|15523.9|15518.9|15523.9|15518.9|15524.9|15519.9|15512.4|15507.4|0
1770106200000|2026-02-03 08:10:00|15523.7|15518.7|15535.5|15530.5|15536.9|15531.9|15522|15517|0
1770106500000|2026-02-03 08:15:00|15535.4|15530.4|15531|15526|15537.4|15532.4|15529.2|15524.2|0
1770106800000|2026-02-03 08:20:00|15530.9|15525.9|15534.2|15529.2|15535.2|15530.2|15524.9|15519.9|0
1770107100000|2026-02-03 08:25:00|15534.1|15529.1|15524.1|15519.1|15536.1|15531.1|15524.1|15519.1|0
1770107400000|2026-02-03 08:30:00|15523.8|15518.8|15518.5|15513.5|15525.1|15520.1|15517.2|15512.2|0
1770107700000|2026-02-03 08:35:00|15518.1|15513.1|15514|15509|15524|15519|15510|15505|0
1770108000000|2026-02-03 08:40:00|15513.3|15508.3|15515.9|15510.9|15518.3|15513.3|15511.7|15506.7|0
1770108300000|2026-02-03 08:45:00|15515.7|15510.7|15510.9|15505.9|15520.1|15515.1|15510.9|15505.9|0
1770108600000|2026-02-03 08:50:00|15510.7|15505.7|15507.5|15502.5|15512.3|15507.3|15504.3|15499.3|0
1770108900000|2026-02-03 08:55:00|15507.6|15502.6|15510.7|15505.7|15511.5|15506.5|15504|15499|0
1770109200000|2026-02-03 09:00:00|15511.2|15506.2|15556.2|15553.2|15568.6|15565.6|15511.2|15506.2|0
1770109500000|2026-02-03 09:05:00|15556.3|15553.3|15558.1|15555.1|15570.2|15567.2|15556.3|15553.3|0
1770109800000|2026-02-03 09:10:00|15558|15555|15544.9|15541.9|15558|15555|15544.9|15541.9|0
1770110100000|2026-02-03 09:15:00|15545.1|15542.1|15546|15543|15547.1|15544.1|15541|15538|0
1770110400000|2026-02-03 09:20:00|15545.8|15542.8|15540.3|15537.3|15551.3|15548.3|15540.3|15537.3|0
1770110700000|2026-02-03 09:25:00|15540.5|15537.5|15533.9|15530.9|15540.6|15537.6|15532.8|15529.8|0
1770111000000|2026-02-03 09:30:00|15534.1|15531.1|15545.2|15542.2|15545.2|15542.2|15529.2|15526.2|0
1770111300000|2026-02-03 09:35:00|15545.4|15542.4|15539.7|15536.7|15546|15543|15537.6|15534.6|0
1770111600000|2026-02-03 09:40:00|15540|15537|15537.7|15534.7|15544.2|15541.2|15536.9|15533.9|0
1770111900000|2026-02-03 09:45:00|15537.9|15534.9|15541.5|15538.5|15543.2|15540.2|15535.8|15532.8|0
1770112200000|2026-02-03 09:50:00|15541|15538|15537.9|15534.9|15545.3|15542.3|15537.9|15534.9|0
1770112500000|2026-02-03 09:55:00|15537.5|15534.5|15526|15523|15537.5|15534.5|15523|15520|0
1770112800000|2026-02-03 10:00:00|15525.8|15522.8|15530.3|15527.3|15530.8|15527.8|15524.2|15521.2|0
1770113100000|2026-02-03 10:05:00|15530.4|15527.4|15534.4|15531.4|15537.1|15534.1|15527.9|15524.9|0
1770113400000|2026-02-03 10:10:00|15534.3|15531.3|15532.6|15529.6|15538.1|15535.1|15531.3|15528.3|0
1770113700000|2026-02-03 10:15:00|15533|15530|15531.5|15528.5|15538.3|15535.3|15530|15527|0
1770114000000|2026-02-03 10:20:00|15531.7|15528.7|15529.1|15526.1|15533.5|15530.5|15527.9|15524.9|0
1770114300000|2026-02-03 10:25:00|15529|15526|15530.2|15527.2|15532.9|15529.9|15528.7|15525.7|0
1770114600000|2026-02-03 10:30:00|15530.3|15527.3|15529.4|15526.4|15532.4|15529.4|15520.5|15517.5|0
1770114900000|2026-02-03 10:35:00|15529.2|15526.2|15533.7|15530.7|15534.5|15531.5|15527.7|15524.7|0
1770115200000|2026-02-03 10:40:00|15533.9|15530.9|15519.7|15516.7|15533.9|15530.9|15514.7|15511.7|0
1770115500000|2026-02-03 10:45:00|15519.8|15516.8|15518|15515|15521.4|15518.4|15516.4|15513.4|0
1770115800000|2026-02-03 10:50:00|15518.1|15515.1|15525.1|15522.1|15526.3|15523.3|15518.1|15515.1|0
1770116100000|2026-02-03 10:55:00|15525.5|15522.5|15524.6|15521.6|15528.3|15525.3|15523.6|15520.6|0
1770116400000|2026-02-03 11:00:00|15524.4|15521.4|15522.6|15519.6|15529.2|15526.2|15522.2|15519.2|0
1770116700000|2026-02-03 11:05:00|15522.5|15519.5|15522.4|15519.4|15526|15523|15521.2|15518.2|0
1770117000000|2026-02-03 11:10:00|15522.1|15519.1|15527.6|15524.6|15527.6|15524.6|15518.5|15515.5|0
1770117300000|2026-02-03 11:15:00|15527.5|15524.5|15532|15529|15533|15530|15527.2|15524.2|0
1770117600000|2026-02-03 11:20:00|15531.9|15528.9|15525.5|15522.5|15532.7|15529.7|15525.5|15522.5|0
1770117900000|2026-02-03 11:25:00|15525.8|15522.8|15523.6|15520.6|15529.3|15526.3|15523.4|15520.4|0
1770118200000|2026-02-03 11:30:00|15523.7|15520.7|15515.4|15512.4|15523.7|15520.7|15514.3|15511.3|0
1770118500000|2026-02-03 11:35:00|15515.9|15512.9|15515|15512|15519.3|15516.3|15515|15512|0
1770118800000|2026-02-03 11:40:00|15514.8|15511.8|15521.3|15518.3|15523.7|15520.7|15514.8|15511.8|0
1770119100000|2026-02-03 11:45:00|15521.1|15518.1|15522.7|15519.7|15524.1|15521.1|15519.8|15516.8|0
1770119400000|2026-02-03 11:50:00|15522.6|15519.6|15521.6|15518.6|15522.9|15519.9|15514.8|15511.8|0
1770119700000|2026-02-03 11:55:00|15521.7|15518.7|15517.1|15514.1|15524.8|15521.8|15512.9|15509.9|0
1770120000000|2026-02-03 12:00:00|15517|15514|15513|15510|15519.3|15516.3|15504.3|15501.3|0
1770120300000|2026-02-03 12:05:00|15513.2|15510.2|15525.2|15522.2|15528.2|15525.2|15512.2|15509.2|0
1770120600000|2026-02-03 12:10:00|15525|15522|15534|15531|15534.1|15531.1|15525|15522|0
1770120900000|2026-02-03 12:15:00|15533.8|15530.8|15539.8|15536.8|15540.1|15537.1|15529.6|15526.6|0
1770121200000|2026-02-03 12:20:00|15539.3|15536.3|15538.9|15535.9|15542.9|15539.9|15534.9|15531.9|0
1770121500000|2026-02-03 12:25:00|15539.2|15536.2|15545.7|15542.7|15546.3|15543.3|15535.8|15532.8|0
1770121800000|2026-02-03 12:30:00|15545.6|15542.6|15548.6|15545.6|15552.7|15549.7|15543|15540|0
1770122100000|2026-02-03 12:35:00|15548.7|15545.7|15542.5|15539.5|15550.5|15547.5|15541.9|15538.9|0
1770122400000|2026-02-03 12:40:00|15542.6|15539.6|15538.5|15535.5|15546.7|15543.7|15536.2|15533.2|0
1770122700000|2026-02-03 12:45:00|15538.8|15535.8|15541.3|15538.3|15541.6|15538.6|15535.6|15532.6|0
1770123000000|2026-02-03 12:50:00|15541.2|15538.2|15537.5|15534.5|15544.7|15541.7|15536.3|15533.3|0
1770123300000|2026-02-03 12:55:00|15537.8|15534.8|15533.8|15530.8|15538.9|15535.9|15533.7|15530.7|0
1770123600000|2026-02-03 13:00:00|15534|15531|15537.1|15534.1|15538.3|15535.3|15530.7|15527.7|0
1770123900000|2026-02-03 13:05:00|15537|15534|15542.7|15539.7|15543.8|15540.8|15534.8|15531.8|0
1770124200000|2026-02-03 13:10:00|15542.5|15539.5|15537.7|15534.7|15543.9|15540.9|15537.5|15534.5|0
1770124500000|2026-02-03 13:15:00|15537.6|15534.6|15541.4|15538.4|15542.3|15539.3|15536|15533|0
1770124800000|2026-02-03 13:20:00|15541.5|15538.5|15534.6|15531.6|15541.7|15538.7|15534.4|15531.4|0
1770125100000|2026-02-03 13:25:00|15534.4|15531.4|15538.8|15535.8|15538.8|15535.8|15534.4|15531.4|0
1770125400000|2026-02-03 13:30:00|15539.4|15536.4|15545.4|15542.4|15548.4|15545.4|15537.9|15534.9|0
1770125700000|2026-02-03 13:35:00|15545.6|15542.6|15538.3|15535.3|15547.3|15544.3|15537.9|15534.9|0
1770126000000|2026-02-03 13:40:00|15538.4|15535.4|15533|15530|15539.7|15536.7|15529|15526|0
1770126300000|2026-02-03 13:45:00|15533.4|15530.4|15530.6|15527.6|15533.6|15530.6|15528.8|15525.8|0
1770126600000|2026-02-03 13:50:00|15530.7|15527.7|15524.2|15521.2|15530.9|15527.9|15518.6|15515.6|0
1770126900000|2026-02-03 13:55:00|15523.9|15520.9|15515|15512|15524.7|15521.7|15514.8|15511.8|0
1770127200000|2026-02-03 14:00:00|15515.1|15512.1|15525.5|15522.5|15526.3|15523.3|15515.1|15512.1|0
1770127500000|2026-02-03 14:05:00|15525.3|15522.3|15521.7|15518.7|15527.9|15524.9|15521.1|15518.1|0
1770127800000|2026-02-03 14:10:00|15521.9|15518.9|15528.6|15525.6|15529.7|15526.7|15520.2|15517.2|0
1770128100000|2026-02-03 14:15:00|15528.8|15525.8|15522.5|15519.5|15529.6|15526.6|15519.5|15516.5|0
1770128400000|2026-02-03 14:20:00|15521.8|15518.8|15530.6|15527.6|15532.2|15529.2|15519.6|15516.6|0
1770128700000|2026-02-03 14:25:00|15530.5|15527.5|15530.1|15527.1|15536.6|15533.6|15522.6|15519.6|0
1770129000000|2026-02-03 14:30:00|15525.8|15522.8|15433.6|15431.8|15527.9|15524.9|15411.5|15409.7|0
1770129300000|2026-02-03 14:35:00|15433.1|15431.3|15382.4|15380.6|15454.9|15453.1|15375.3|15373.5|0
1770129600000|2026-02-03 14:40:00|15383.4|15381.6|15309.1|15307.3|15396|15394.2|15294.2|15292.4|0
1770129900000|2026-02-03 14:45:00|15308.2|15306.4|15350.4|15348.6|15368.3|15366.5|15308.1|15306.3|0
1770130200000|2026-02-03 14:50:00|15349.6|15347.8|15288.5|15286.7|15349.6|15347.8|15288.5|15286.7|0
1770130500000|2026-02-03 14:55:00|15288.6|15286.8|15228.9|15227.1|15291.8|15290|15223.9|15222.1|0
1770130800000|2026-02-03 15:00:00|15229|15227.2|15227.3|15225.5|15244.2|15242.4|15184.4|15182.6|0
1770131100000|2026-02-03 15:05:00|15226.5|15224.7|15215.4|15213.6|15243|15241.2|15179.2|15177.4|0
1770131400000|2026-02-03 15:10:00|15216.7|15214.9|15184.5|15182.7|15231.6|15229.8|15168.1|15166.3|0
1770131700000|2026-02-03 15:15:00|15184.4|15182.6|15167.3|15165.5|15195.2|15193.4|15156.4|15154.6|0
1770132000000|2026-02-03 15:20:00|15166.6|15164.8|15094.8|15093|15188.8|15187|15091.6|15089.8|0
1770132300000|2026-02-03 15:25:00|15095.5|15093.7|15147.5|15145.7|15154.2|15152.4|15091.9|15090.1|0
1770132600000|2026-02-03 15:30:00|15144.7|15142.9|15098.2|15096.4|15155.5|15153.7|15098.2|15096.4|0
1770132900000|2026-02-03 15:35:00|15097.1|15095.3|15140.9|15139.1|15141.7|15139.9|15083.4|15081.6|0
1770133200000|2026-02-03 15:40:00|15138.6|15136.8|15130.5|15128.7|15145.5|15143.7|15124.2|15122.4|0
1770133500000|2026-02-03 15:45:00|15130.7|15128.9|15165.6|15163.8|15165.6|15163.8|15110.5|15108.7|0
1770133800000|2026-02-03 15:50:00|15163.5|15161.7|15147.3|15145.5|15180.3|15178.5|15114.8|15113|0
1770134100000|2026-02-03 15:55:00|15147.2|15145.4|15161|15159.2|15180.8|15179|15146.4|15144.6|0
1770134400000|2026-02-03 16:00:00|15161.1|15159.3|15125|15123.2|15161.1|15159.3|15123.7|15121.9|0
1770134700000|2026-02-03 16:05:00|15124.9|15123.1|15117.6|15115.8|15133.2|15131.4|15112.2|15110.4|0
1770135000000|2026-02-03 16:10:00|15117.1|15115.3|15128.5|15126.7|15152.2|15150.4|15107.1|15105.3|0
1770135300000|2026-02-03 16:15:00|15128.3|15126.5|15123.7|15121.9|15142.9|15141.1|15116|15114.2|0
1770135600000|2026-02-03 16:20:00|15124.3|15122.5|15081.8|15080|15126.7|15124.9|15081.2|15079.4|0
1770135900000|2026-02-03 16:25:00|15081.9|15080.1|15080.5|15078.7|15102.8|15101|15076.8|15075|0
1770136200000|2026-02-03 16:30:00|15080.6|15078.8|15086.2|15084.4|15088.4|15086.6|15065.2|15063.4|0
1770136500000|2026-02-03 16:35:00|15088.2|15086.4|15078.5|15076.7|15099|15097.2|15066.2|15064.4|0
1770136800000|2026-02-03 16:40:00|15079.8|15078|15080.3|15078.5|15091.9|15090.1|15076.2|15074.4|0
1770137100000|2026-02-03 16:45:00|15080.4|15078.6|15094.3|15092.5|15102.8|15101|15071.2|15069.4|0
1770137400000|2026-02-03 16:50:00|15094.5|15092.7|15102.7|15100.9|15104|15102.2|15066.4|15064.6|0
1770137700000|2026-02-03 16:55:00|15101.3|15099.5|15093.3|15091.5|15109.5|15107.7|15090.3|15088.5|0
1770138000000|2026-02-03 17:00:00|15091.5|15089.7|15092.6|15090.8|15093.8|15092|15079|15077.2|0
1770138300000|2026-02-03 17:05:00|15092.2|15090.4|15111.8|15110|15111.8|15110|15081.4|15079.6|0
1770138600000|2026-02-03 17:10:00|15112.2|15110.4|15070.2|15068.4|15117.3|15115.5|15050|15048.2|0
1770138900000|2026-02-03 17:15:00|15068.3|15066.5|15073.3|15071.5|15089.3|15087.5|15064.2|15062.4|0
1770139200000|2026-02-03 17:20:00|15073.1|15071.3|15101.1|15099.3|15105.2|15103.4|15066.8|15065|0
1770139500000|2026-02-03 17:25:00|15102.2|15100.4|15073.2|15071.4|15110.8|15109|15073.2|15071.4|0
1770139800000|2026-02-03 17:30:00|15072.7|15070.9|15042.1|15040.3|15075.6|15073.8|15042.1|15040.3|0
1770140100000|2026-02-03 17:35:00|15041.2|15039.4|15042.6|15040.8|15051.4|15049.6|15032.8|15031|0
1770140400000|2026-02-03 17:40:00|15041.5|15039.7|15041.6|15039.8|15048.2|15046.4|15028.7|15026.9|0
1770140700000|2026-02-03 17:45:00|15040.5|15038.7|15076.5|15074.7|15078.1|15076.3|15038|15036.2|0
1770141000000|2026-02-03 17:50:00|15074.8|15073|15075.4|15073.6|15087.6|15085.8|15055.6|15053.8|0
1770141300000|2026-02-03 17:55:00|15076.8|15075|15059.1|15057.3|15081.8|15080|15053.9|15052.1|0
1770141600000|2026-02-03 18:00:00|15059.6|15057.8|15046.6|15044.8|15073.2|15071.4|15045.9|15044.1|0
1770141900000|2026-02-03 18:05:00|15046.2|15044.4|15076.4|15074.6|15089.1|15087.3|15043.2|15041.4|0
1770142200000|2026-02-03 18:10:00|15074.8|15073|15032.8|15031|15074.8|15073|15028.9|15027.1|0
1770142500000|2026-02-03 18:15:00|15033.8|15032|15055.3|15053.5|15055.8|15054|15033.8|15032|0
1770142800000|2026-02-03 18:20:00|15053.7|15051.9|15032|15030.2|15054.8|15053|15029.6|15027.8|0
1770143100000|2026-02-03 18:25:00|15030.7|15028.9|15038.7|15036.9|15038.7|15036.9|15011.1|15009.3|0
1770143400000|2026-02-03 18:30:00|15039.7|15037.9|15021.8|15020|15039.7|15037.9|15010.6|15008.8|0
1770143700000|2026-02-03 18:35:00|15022.8|15021|15022.5|15020.7|15025|15023.2|15005.9|15004.1|0
1770144000000|2026-02-03 18:40:00|15020.8|15019|14996.6|14994.8|15020.8|15019|14991.5|14989.7|0
1770144300000|2026-02-03 18:45:00|14996.2|14994.4|14995.8|14994|15001.2|14999.4|14985.3|14983.5|0
1770144600000|2026-02-03 18:50:00|14995.7|14993.9|14982.5|14980.7|14995.7|14993.9|14979.4|14977.6|0
1770144900000|2026-02-03 18:55:00|14982.9|14981.1|14975.4|14973.6|14999.5|14997.7|14975.2|14973.4|0
1770145200000|2026-02-03 19:00:00|14975.1|14973.3|14964.9|14963.1|14979.7|14977.9|14959.4|14957.6|0
1770145500000|2026-02-03 19:05:00|14964.6|14962.8|14967.2|14965.4|14974.2|14972.4|14956.4|14954.6|0
1770145800000|2026-02-03 19:10:00|14966.3|14964.5|15033|15031.2|15033.4|15031.6|14965.3|14963.5|0
1770146100000|2026-02-03 19:15:00|15034|15032.2|15034.7|15032.9|15039.6|15037.8|15019.8|15018|0
1770146400000|2026-02-03 19:20:00|15034.6|15032.8|15010|15008.2|15046.7|15044.9|15009.3|15007.5|0
1770146700000|2026-02-03 19:25:00|15010.4|15008.6|14994.8|14993|15013.1|15011.3|14981.6|14979.8|0
1770147000000|2026-02-03 19:30:00|14996.1|14994.3|14972.3|14970.5|15011.1|15009.3|14969.3|14967.5|0
1770147300000|2026-02-03 19:35:00|14969.7|14967.9|14979.3|14977.5|14997.1|14995.3|14969.7|14967.9|0
1770147600000|2026-02-03 19:40:00|14979|14977.2|14966.6|14964.8|14984.8|14983|14962.6|14960.8|0
1770147900000|2026-02-03 19:45:00|14966.8|14965|14965.2|14963.4|14973.9|14972.1|14958|14956.2|0
1770148200000|2026-02-03 19:50:00|14964.5|14962.7|14979.3|14977.5|14979.3|14977.5|14949.5|14947.7|0
1770148500000|2026-02-03 19:55:00|14979.6|14977.8|15003.2|15001.4|15012.5|15010.7|14977.2|14975.4|0
1770148800000|2026-02-03 20:00:00|15002.3|15000.5|14969.9|14968.1|15007.9|15006.1|14968|14966.2|0
1770149100000|2026-02-03 20:05:00|14969.8|14968|14971.8|14970|14987.5|14985.7|14966.8|14965|0
1770149400000|2026-02-03 20:10:00|14971.3|14969.5|14993.6|14991.8|14993.7|14991.9|14966.2|14964.4|0
1770149700000|2026-02-03 20:15:00|14994.2|14992.4|15001.1|14999.3|15012.3|15010.5|14979|14977.2|0
1770150000000|2026-02-03 20:20:00|15000.9|14999.1|15009.1|15007.3|15009.1|15007.3|14984.3|14982.5|0
1770150300000|2026-02-03 20:25:00|15010.6|15008.8|15011.4|15009.6|15021.2|15019.4|15007.7|15005.9|0
1770150600000|2026-02-03 20:30:00|15013.8|15012|15058.6|15056.8|15059.4|15057.6|15011.9|15010.1|0
1770150900000|2026-02-03 20:35:00|15058.8|15057|15074.5|15072.7|15076.1|15074.3|15051.7|15049.9|0
1770151200000|2026-02-03 20:40:00|15074|15072.2|15061.2|15059.4|15074.3|15072.5|15045.2|15043.4|0
1770151500000|2026-02-03 20:45:00|15060.6|15058.8|15067|15065.2|15073.7|15071.9|15057.7|15055.9|0
1770151800000|2026-02-03 20:50:00|15081.3|15079.5|15092.8|15091|15095.9|15094.1|15072|15070.2|0
1770152100000|2026-02-03 20:55:00|15091.2|15089.4|15104.1|15102.3|15110.6|15108.8|15091.2|15089.4|0
1770152400000|2026-02-03 21:00:00|15104.7|15101.7|15111.6|15108.6|15112.9|15109.9|15101.4|15098.4|0
1770152700000|2026-02-03 21:05:00|15111.5|15108.5|15097.7|15094.7|15111.8|15108.8|15096.2|15093.2|0
1770153000000|2026-02-03 21:10:00|15097.8|15094.8|15094.8|15091.8|15099.2|15096.2|15087.3|15084.3|0
1770153300000|2026-02-03 21:15:00|15097|15094|15071.6|15068.6|15101.5|15098.5|15053.5|15050.5|0
1770153600000|2026-02-03 21:20:00|15070.9|15067.9|15075.8|15072.8|15081.2|15078.2|15058.6|15055.6|0
1770153900000|2026-02-03 21:25:00|15076.7|15073.7|15087|15084|15087.5|15084.5|15074.3|15071.3|0
1770154200000|2026-02-03 21:30:00|15086.6|15083.6|15077.4|15074.4|15086.7|15083.7|15069|15066|0
1770154500000|2026-02-03 21:35:00|15077.1|15074.1|15078|15075|15081|15078|15070.5|15067.5|0
1770154800000|2026-02-03 21:40:00|15078.1|15075.1|15081.5|15078.5|15081.5|15078.5|15076|15073|0
1770155100000|2026-02-03 21:45:00|15081.7|15078.7|15078.3|15075.3|15082.9|15079.9|15078.2|15075.2|0
1770155400000|2026-02-03 21:50:00|15078.2|15075.2|15081.5|15078.5|15084.3|15081.3|15078.2|15075.2|0
1770155700000|2026-02-03 21:55:00|15082.1|15079.1|15082.5|15079.5|15085.1|15082.1|15078.3|15075.3|0
1770156000000|2026-02-03 22:00:00|15082.4|15079.4|15086|15083|15086|15083|15080.1|15077.1|0
1770156300000|2026-02-03 22:05:00|15085.8|15082.8|15081.6|15078.6|15085.8|15082.8|15081.1|15078.1|0
1770156600000|2026-02-03 22:10:00|15081.7|15078.7|15075.2|15072.2|15081.7|15078.7|15074.8|15071.8|0
1770156900000|2026-02-03 22:15:00|15074.8|15071.8|15072.4|15069.4|15077.4|15074.4|15072|15069|0
1770157200000|2026-02-03 22:20:00|15072.1|15069.1|15073.9|15070.9|15075.6|15072.6|15070.9|15067.9|0
1770157500000|2026-02-03 22:25:00|15073.8|15070.8|15068.3|15065.3|15073.9|15070.9|15067.5|15064.5|0
1770157800000|2026-02-03 22:30:00|15068.2|15065.2|15066|15063|15069.3|15066.3|15063.4|15060.4|0
1770158100000|2026-02-03 22:35:00|15065.7|15062.7|15068.6|15065.6|15070.3|15067.3|15065.1|15062.1|0
1770158400000|2026-02-03 22:40:00|15068.1|15065.1|15063.5|15060.5|15068.8|15065.8|15062.6|15059.6|0
1770158700000|2026-02-03 22:45:00|15063.8|15060.8|15064.1|15061.1|15065.9|15062.9|15062.6|15059.6|0
1770159000000|2026-02-03 22:50:00|15064.2|15061.2|15061.6|15058.6|15064.4|15061.4|15059.3|15056.3|0
1770159300000|2026-02-03 22:55:00|15061.5|15058.5|15062.2|15059.2|15063.2|15060.2|15060.7|15057.7|0
1770159600000|2026-02-03 23:00:00|15062.1|15059.1|15075.3|15072.3|15077.8|15074.8|15062.1|15059.1|0
1770159900000|2026-02-03 23:05:00|15075.4|15072.4|15064.2|15061.2|15076.5|15073.5|15062|15059|0
1770160200000|2026-02-03 23:10:00|15064|15061|15085.7|15082.7|15087.1|15084.1|15064|15061|0
1770160500000|2026-02-03 23:15:00|15086.4|15083.4|15099.4|15096.4|15102.4|15099.4|15086.3|15083.3|0
1770160800000|2026-02-03 23:20:00|15098.9|15095.9|15081.1|15078.1|15099.2|15096.2|15081|15078|0
1770161100000|2026-02-03 23:25:00|15081.5|15078.5|15079|15076|15087.6|15084.6|15078.4|15075.4|0
1770161400000|2026-02-03 23:30:00|15079.6|15076.6|15077.7|15074.7|15080.9|15077.9|15077|15074|0
1770161700000|2026-02-03 23:35:00|15077.8|15074.8|15076.1|15073.1|15079|15076|15074.5|15071.5|0
1770162000000|2026-02-03 23:40:00|15076.2|15073.2|15075.1|15072.1|15079.4|15076.4|15075|15072|0
1770162300000|2026-02-03 23:45:00|15075.2|15072.2|15086.3|15083.3|15088.9|15085.9|15075.2|15072.2|0
1770162600000|2026-02-03 23:50:00|15087.4|15084.4|15087.3|15084.3|15087.9|15084.9|15084.6|15081.6|0
1770162900000|2026-02-03 23:55:00|15086.7|15083.7|15089|15086|15090.7|15087.7|15084.1|15081.1|0
1770163200000|2026-02-04 00:00:00|15089.8|15086.8|15086.5|15083.5|15091.2|15088.2|15084.6|15081.6|0
1770163500000|2026-02-04 00:05:00|15086.1|15083.1|15088.5|15085.5|15089.9|15086.9|15086|15083|0
1770163800000|2026-02-04 00:10:00|15088.4|15085.4|15081.1|15078.1|15088.7|15085.7|15080.6|15077.6|0
1770164100000|2026-02-04 00:15:00|15080.9|15077.9|15089.5|15086.5|15090|15087|15080.9|15077.9|0
1770164400000|2026-02-04 00:20:00|15089.3|15086.3|15086.9|15083.9|15090.1|15087.1|15085.6|15082.6|0
1770164700000|2026-02-04 00:25:00|15087.1|15084.1|15083.2|15080.2|15088|15085|15081.7|15078.7|0
1770165000000|2026-02-04 00:30:00|15083.3|15080.3|15085.9|15082.9|15086|15083|15083.2|15080.2|0
1770165300000|2026-02-04 00:35:00|15086|15083|15086.6|15083.6|15088.3|15085.3|15085.9|15082.9|0
1770165600000|2026-02-04 00:40:00|15086.4|15083.4|15082.4|15079.4|15087.8|15084.8|15082|15079|0
1770165900000|2026-02-04 00:45:00|15082.3|15079.3|15077.9|15074.9|15084.1|15081.1|15077.4|15074.4|0
1770166200000|2026-02-04 00:50:00|15077.7|15074.7|15066.5|15063.5|15077.8|15074.8|15066.5|15063.5|0
1770166500000|2026-02-04 00:55:00|15066.3|15063.3|15065.2|15060.2|15069.8|15066.8|15065.2|15060.2|0
1770166800000|2026-02-04 01:00:00|15069.9|15064.9|15102|15097|15104.6|15099.6|15069.9|15064.9|0
1770167100000|2026-02-04 01:05:00|15102.4|15097.4|15090.3|15085.3|15102.6|15097.6|15082.8|15077.8|0
1770167400000|2026-02-04 01:10:00|15090.5|15085.5|15104.7|15099.7|15106.9|15101.9|15090.5|15085.5|0
1770167700000|2026-02-04 01:15:00|15104.8|15099.8|15106.2|15101.2|15112.4|15107.4|15101.7|15096.7|0
1770168000000|2026-02-04 01:20:00|15106.1|15101.1|15110.6|15105.6|15113.6|15108.6|15106.1|15101.1|0
1770168300000|2026-02-04 01:25:00|15110.5|15105.5|15109.2|15104.2|15111.3|15106.3|15105.6|15100.6|0
1770168600000|2026-02-04 01:30:00|15109.4|15104.4|15112.9|15107.9|15115.6|15110.6|15106.3|15101.3|0
1770168900000|2026-02-04 01:35:00|15112.8|15107.8|15098.3|15093.3|15115.3|15110.3|15096.9|15091.9|0
1770169200000|2026-02-04 01:40:00|15097.4|15092.4|15100.9|15095.9|15102.6|15097.6|15096|15091|0
1770169500000|2026-02-04 01:45:00|15100.4|15095.4|15092.6|15087.6|15108.9|15103.9|15090.2|15085.2|0
1770169800000|2026-02-04 01:50:00|15093.3|15088.3|15094.8|15089.8|15099.4|15094.4|15092.1|15087.1|0
1770170100000|2026-02-04 01:55:00|15094.5|15089.5|15105.9|15100.9|15108|15103|15092.6|15087.6|0
1770170400000|2026-02-04 02:00:00|15106|15101|15111.8|15106.8|15116.8|15111.8|15106|15101|0
1770170700000|2026-02-04 02:05:00|15111.7|15106.7|15127|15122|15127.9|15122.9|15111.3|15106.3|0
1770171000000|2026-02-04 02:10:00|15126.2|15121.2|15116|15111|15127.2|15122.2|15115.6|15110.6|0
1770171300000|2026-02-04 02:15:00|15116.6|15111.6|15107|15102|15122.1|15117.1|15106.6|15101.6|0
1770171600000|2026-02-04 02:20:00|15106.6|15101.6|15104.7|15099.7|15107.6|15102.6|15100.8|15095.8|0
1770171900000|2026-02-04 02:25:00|15104.4|15099.4|15097|15092|15107.6|15102.6|15090.4|15085.4|0
1770172200000|2026-02-04 02:30:00|15097.1|15092.1|15101.7|15096.7|15103.3|15098.3|15095.2|15090.2|0
1770172500000|2026-02-04 02:35:00|15101.8|15096.8|15094.8|15089.8|15104.6|15099.6|15094.8|15089.8|0
1770172800000|2026-02-04 02:40:00|15095.2|15090.2|15095.8|15090.8|15096.8|15091.8|15085.1|15080.1|0
1770173100000|2026-02-04 02:45:00|15095.5|15090.5|15094.2|15089.2|15099.4|15094.4|15093|15088|0
1770173400000|2026-02-04 02:50:00|15094.3|15089.3|15091.7|15086.7|15094.6|15089.6|15081|15076|0
1770173700000|2026-02-04 02:55:00|15091.8|15086.8|15089.3|15084.3|15096|15091|15085.9|15080.9|0
1770174000000|2026-02-04 03:00:00|15089.2|15084.2|15085.7|15080.7|15095.5|15090.5|15082.7|15077.7|0
1770174300000|2026-02-04 03:05:00|15085.8|15080.8|15087.4|15082.4|15090.4|15085.4|15083.1|15078.1|0
1770174600000|2026-02-04 03:10:00|15087.2|15082.2|15096.4|15091.4|15101.8|15096.8|15086.4|15081.4|0
1770174900000|2026-02-04 03:15:00|15095.9|15090.9|15091.7|15086.7|15099.2|15094.2|15088.9|15083.9|0
1770175200000|2026-02-04 03:20:00|15091.2|15086.2|15093.1|15088.1|15096.7|15091.7|15086|15081|0
1770175500000|2026-02-04 03:25:00|15092.7|15087.7|15096.8|15091.8|15104.3|15099.3|15092.2|15087.2|0
1770175800000|2026-02-04 03:30:00|15095.4|15090.4|15105.4|15100.4|15108.5|15103.5|15095.3|15090.3|0
1770176100000|2026-02-04 03:35:00|15106.3|15101.3|15111.6|15106.6|15113.9|15108.9|15100.6|15095.6|0
1770176400000|2026-02-04 03:40:00|15111.7|15106.7|15101.1|15096.1|15113.4|15108.4|15101.1|15096.1|0
1770176700000|2026-02-04 03:45:00|15100.8|15095.8|15094.6|15089.6|15101.9|15096.9|15088.5|15083.5|0
1770177000000|2026-02-04 03:50:00|15094.7|15089.7|15095.5|15090.5|15097.9|15092.9|15089.5|15084.5|0
1770177300000|2026-02-04 03:55:00|15096.4|15091.4|15102.8|15097.8|15104|15099|15096.4|15091.4|0
1770177600000|2026-02-04 04:00:00|15103|15098|15102.4|15097.4|15105.3|15100.3|15101.2|15096.2|0
1770177900000|2026-02-04 04:05:00|15102.6|15097.6|15099.2|15094.2|15105.8|15100.8|15097|15092|0
1770178200000|2026-02-04 04:10:00|15099.3|15094.3|15101.9|15096.9|15106.2|15101.2|15099.3|15094.3|0
1770178500000|2026-02-04 04:15:00|15101.8|15096.8|15102.5|15097.5|15104.1|15099.1|15098|15093|0
1770178800000|2026-02-04 04:20:00|15102.3|15097.3|15095.2|15090.2|15102.6|15097.6|15093.6|15088.6|0
1770179100000|2026-02-04 04:25:00|15095|15090|15096.5|15091.5|15097.7|15092.7|15092.3|15087.3|0
1770179400000|2026-02-04 04:30:00|15096.6|15091.6|15102.3|15097.3|15102.3|15097.3|15096.5|15091.5|0
1770179700000|2026-02-04 04:35:00|15102.5|15097.5|15103.2|15098.2|15103.9|15098.9|15097.8|15092.8|0
1770180000000|2026-02-04 04:40:00|15103.3|15098.3|15106.4|15101.4|15112|15107|15101.7|15096.7|0
1770180300000|2026-02-04 04:45:00|15106.3|15101.3|15102.8|15097.8|15107.9|15102.9|15102.8|15097.8|0
1770180600000|2026-02-04 04:50:00|15102.6|15097.6|15101.4|15096.4|15106.4|15101.4|15099.1|15094.1|0
1770180900000|2026-02-04 04:55:00|15101.3|15096.3|15102.4|15097.4|15102.9|15097.9|15096.1|15091.1|0
1770181200000|2026-02-04 05:00:00|15102.8|15097.8|15098.3|15093.3|15104.7|15099.7|15097.7|15092.7|0
1770181500000|2026-02-04 05:05:00|15097.6|15092.6|15093.2|15088.2|15102.9|15097.9|15091.6|15086.6|0
1770181800000|2026-02-04 05:10:00|15093.5|15088.5|15095.1|15090.1|15098.3|15093.3|15093|15088|0
1770182100000|2026-02-04 05:15:00|15095|15090|15099.9|15094.9|15101.9|15096.9|15094.5|15089.5|0
1770182400000|2026-02-04 05:20:00|15100|15095|15103.5|15098.5|15104.2|15099.2|15098.4|15093.4|0
1770182700000|2026-02-04 05:25:00|15103.1|15098.1|15101.1|15096.1|15105.6|15100.6|15099.9|15094.9|0
1770183000000|2026-02-04 05:30:00|15101|15096|15093.7|15088.7|15102.2|15097.2|15086.8|15081.8|0
1770183300000|2026-02-04 05:35:00|15093.8|15088.8|15096.6|15091.6|15097.6|15092.6|15091.5|15086.5|0
1770183600000|2026-02-04 05:40:00|15096.4|15091.4|15099.9|15094.9|15103.5|15098.5|15095.7|15090.7|0
1770183900000|2026-02-04 05:45:00|15100.2|15095.2|15104.5|15099.5|15105.7|15100.7|15099.6|15094.6|0
1770184200000|2026-02-04 05:50:00|15104.4|15099.4|15100.4|15095.4|15108|15103|15100.3|15095.3|0
1770184500000|2026-02-04 05:55:00|15100.5|15095.5|15108.7|15103.7|15108.8|15103.8|15099|15094|0
1770184800000|2026-02-04 06:00:00|15108.6|15103.6|15113|15108|15113.1|15108.1|15104.2|15099.2|0
1770185100000|2026-02-04 06:05:00|15113.1|15108.1|15111.7|15106.7|15117.9|15112.9|15110.7|15105.7|0
1770185400000|2026-02-04 06:10:00|15111.8|15106.8|15120.2|15115.2|15122.6|15117.6|15111.3|15106.3|0
1770185700000|2026-02-04 06:15:00|15120.3|15115.3|15112.6|15107.6|15121.5|15116.5|15112.2|15107.2|0
1770186000000|2026-02-04 06:20:00|15112.8|15107.8|15110.5|15105.5|15114.8|15109.8|15104.7|15099.7|0
1770186300000|2026-02-04 06:25:00|15111.2|15106.2|15117.6|15112.6|15119|15114|15110.6|15105.6|0
1770186600000|2026-02-04 06:30:00|15117.8|15112.8|15122.8|15117.8|15122.8|15117.8|15112.5|15107.5|0
1770186900000|2026-02-04 06:35:00|15122.7|15117.7|15127.8|15122.8|15130.2|15125.2|15121.6|15116.6|0
1770187200000|2026-02-04 06:40:00|15127.6|15122.6|15131.5|15126.5|15132.6|15127.6|15127|15122|0
1770187500000|2026-02-04 06:45:00|15131.1|15126.1|15138.4|15133.4|15139.2|15134.2|15130.1|15125.1|0
1770187800000|2026-02-04 06:50:00|15137.4|15132.4|15131.1|15126.1|15137.6|15132.6|15128.2|15123.2|0
1770188100000|2026-02-04 06:55:00|15131|15126|15127.4|15122.4|15131.4|15126.4|15125.2|15120.2|0
1770188400000|2026-02-04 07:00:00|15127.2|15122.2|15133.9|15128.9|15133.9|15128.9|15125.9|15120.9|0
1770188700000|2026-02-04 07:05:00|15134.1|15129.1|15131.7|15126.7|15135.8|15130.8|15128|15123|0
1770189000000|2026-02-04 07:10:00|15131.8|15126.8|15137.7|15132.7|15140.5|15135.5|15131.5|15126.5|0
1770189300000|2026-02-04 07:15:00|15137.4|15132.4|15139.1|15134.1|15139.8|15134.8|15134.8|15129.8|0
1770189600000|2026-02-04 07:20:00|15139.3|15134.3|15144.6|15139.6|15145.4|15140.4|15137.9|15132.9|0
1770189900000|2026-02-04 07:25:00|15144.8|15139.8|15140.7|15135.7|15145.4|15140.4|15138.7|15133.7|0
1770190200000|2026-02-04 07:30:00|15140.5|15135.5|15140.7|15135.7|15142.5|15137.5|15130.8|15125.8|0
1770190500000|2026-02-04 07:35:00|15140.2|15135.2|15149.1|15144.1|15149.2|15144.2|15139.9|15134.9|0
1770190800000|2026-02-04 07:40:00|15149|15144|15149.4|15144.4|15151.7|15146.7|15148|15143|0
1770191100000|2026-02-04 07:45:00|15149.3|15144.3|15149.8|15144.8|15152.7|15147.7|15146|15141|0
1770191400000|2026-02-04 07:50:00|15149.7|15144.7|15152.3|15147.3|15155.2|15150.2|15149.5|15144.5|0
1770191700000|2026-02-04 07:55:00|15152.2|15147.2|15147.4|15142.4|15154.2|15149.2|15146.2|15141.2|0
1770192000000|2026-02-04 08:00:00|15147.5|15142.5|15122.4|15117.4|15152.3|15147.3|15119.7|15114.7|0
1770192300000|2026-02-04 08:05:00|15122.3|15117.3|15135.8|15130.8|15141.3|15136.3|15121.2|15116.2|0
1770192600000|2026-02-04 08:10:00|15135.5|15130.5|15141.4|15136.4|15145.5|15140.5|15133.3|15128.3|0
1770192900000|2026-02-04 08:15:00|15141.9|15136.9|15130.5|15125.5|15142.6|15137.6|15129.7|15124.7|0
1770193200000|2026-02-04 08:20:00|15130.6|15125.6|15107.6|15102.6|15131.3|15126.3|15106.7|15101.7|0
1770193500000|2026-02-04 08:25:00|15107.4|15102.4|15091.8|15086.8|15113.3|15108.3|15088.5|15083.5|0
1770193800000|2026-02-04 08:30:00|15090.8|15085.8|15098|15093|15104.8|15099.8|15082.8|15077.8|0
1770194100000|2026-02-04 08:35:00|15097.4|15092.4|15092.3|15087.3|15107.1|15102.1|15091.7|15086.7|0
1770194400000|2026-02-04 08:40:00|15092.6|15087.6|15114.6|15109.6|15115.4|15110.4|15089.5|15084.5|0
1770194700000|2026-02-04 08:45:00|15114.7|15109.7|15107.2|15102.2|15117.4|15112.4|15106.7|15101.7|0
1770195000000|2026-02-04 08:50:00|15107.3|15102.3|15104.9|15099.9|15111.5|15106.5|15100.1|15095.1|0
1770195300000|2026-02-04 08:55:00|15105.2|15100.2|15098.7|15093.7|15105.2|15100.2|15092.2|15087.2|0
1770195600000|2026-02-04 09:00:00|15098.6|15093.6|15114.3|15111.3|15116.3|15113.3|15095.1|15090.1|0
1770195900000|2026-02-04 09:05:00|15114.4|15111.4|15103.1|15100.1|15119.6|15116.6|15103|15100|0
1770196200000|2026-02-04 09:10:00|15103.3|15100.3|15093.2|15090.2|15109.9|15106.9|15093|15090|0
1770196500000|2026-02-04 09:15:00|15093.1|15090.1|15080.2|15077.2|15095.7|15092.7|15071.3|15068.3|0
1770196800000|2026-02-04 09:20:00|15080.1|15077.1|15062.1|15059.1|15080.1|15077.1|15062.1|15059.1|0
1770197100000|2026-02-04 09:25:00|15062.4|15059.4|15066.5|15063.5|15067.8|15064.8|15059.9|15056.9|0
1770197400000|2026-02-04 09:30:00|15066.1|15063.1|15068.9|15065.9|15074.3|15071.3|15066.1|15063.1|0
1770197700000|2026-02-04 09:35:00|15069|15066|15065.7|15062.7|15069|15066|15060.5|15057.5|0
1770198000000|2026-02-04 09:40:00|15065.9|15062.9|15056.2|15053.2|15065.9|15062.9|15055.4|15052.4|0
1770198300000|2026-02-04 09:45:00|15058.5|15055.5|15056.9|15053.9|15061.2|15058.2|15055|15052|0
1770198600000|2026-02-04 09:50:00|15056.7|15053.7|15058.7|15055.7|15059.8|15056.8|15051.5|15048.5|0
1770198900000|2026-02-04 09:55:00|15058.6|15055.6|15073.1|15070.1|15074.2|15071.2|15058.6|15055.6|0
1770199200000|2026-02-04 10:00:00|15073.2|15070.2|15092.5|15089.5|15092.5|15089.5|15072.9|15069.9|0
1770199500000|2026-02-04 10:05:00|15092.9|15089.9|15091.9|15088.9|15094.2|15091.2|15089.7|15086.7|0
1770199800000|2026-02-04 10:10:00|15091.6|15088.6|15094.7|15091.7|15094.7|15091.7|15087.6|15084.6|0
1770200100000|2026-02-04 10:15:00|15094.6|15091.6|15112|15109|15112|15109|15094.4|15091.4|0
1770200400000|2026-02-04 10:20:00|15112.9|15109.9|15109.3|15106.3|15114.7|15111.7|15108.1|15105.1|0
1770200700000|2026-02-04 10:25:00|15109.2|15106.2|15113.5|15110.5|15114.3|15111.3|15108.2|15105.2|0
1770201000000|2026-02-04 10:30:00|15113.2|15110.2|15119.3|15116.3|15119.5|15116.5|15112.2|15109.2|0
1770201300000|2026-02-04 10:35:00|15119.5|15116.5|15114.9|15111.9|15120.7|15117.7|15113.5|15110.5|0
1770201600000|2026-02-04 10:40:00|15115.6|15112.6|15119.6|15116.6|15119.6|15116.6|15115.3|15112.3|0
1770201900000|2026-02-04 10:45:00|15119.9|15116.9|15122.6|15119.6|15123.6|15120.6|15115.6|15112.6|0
1770202200000|2026-02-04 10:50:00|15123|15120|15127.8|15124.8|15128.2|15125.2|15122.9|15119.9|0
1770202500000|2026-02-04 10:55:00|15127.4|15124.4|15129.7|15126.7|15130.7|15127.7|15126.2|15123.2|0
1770202800000|2026-02-04 11:00:00|15129.8|15126.8|15135.7|15132.7|15137.4|15134.4|15128.5|15125.5|0
1770203100000|2026-02-04 11:05:00|15135.6|15132.6|15132.6|15129.6|15135.8|15132.8|15132.4|15129.4|0
1770203400000|2026-02-04 11:10:00|15132.5|15129.5|15127.5|15124.5|15132.5|15129.5|15127.5|15124.5|0
1770203700000|2026-02-04 11:15:00|15127.8|15124.8|15129.4|15126.4|15131.3|15128.3|15123.3|15120.3|0
1770204000000|2026-02-04 11:20:00|15129.5|15126.5|15128.9|15125.9|15129.5|15126.5|15125.1|15122.1|0
1770204300000|2026-02-04 11:25:00|15129.2|15126.2|15126.9|15123.9|15130.4|15127.4|15126.1|15123.1|0
1770204600000|2026-02-04 11:30:00|15126|15123|15133.1|15130.1|15133.2|15130.2|15125.2|15122.2|0
1770204900000|2026-02-04 11:35:00|15133.2|15130.2|15145.2|15142.2|15148.1|15145.1|15132.3|15129.3|0
1770205200000|2026-02-04 11:40:00|15144.9|15141.9|15141.8|15138.8|15147.2|15144.2|15140.3|15137.3|0
1770205500000|2026-02-04 11:45:00|15143.4|15140.4|15143.2|15140.2|15146.5|15143.5|15140.1|15137.1|0
1770205800000|2026-02-04 11:50:00|15143.3|15140.3|15146.9|15143.9|15147.3|15144.3|15143|15140|0
1770206100000|2026-02-04 11:55:00|15147.4|15144.4|15146.9|15143.9|15149.8|15146.8|15145.5|15142.5|0
1770206400000|2026-02-04 12:00:00|15148.6|15145.6|15138.7|15135.7|15153.8|15150.8|15138.7|15135.7|0
1770206700000|2026-02-04 12:05:00|15137.3|15134.3|15124.7|15121.7|15137.3|15134.3|15119.4|15116.4|0
1770207000000|2026-02-04 12:10:00|15124.6|15121.6|15133|15130|15133|15130|15123.2|15120.2|0
1770207300000|2026-02-04 12:15:00|15133.1|15130.1|15133.1|15130.1|15137.7|15134.7|15131.7|15128.7|0
1770207600000|2026-02-04 12:20:00|15133.6|15130.6|15130.5|15127.5|15137.8|15134.8|15128.6|15125.6|0
1770207900000|2026-02-04 12:25:00|15130.4|15127.4|15120.1|15117.1|15131.4|15128.4|15109.7|15106.7|0
1770208200000|2026-02-04 12:30:00|15119.6|15116.6|15127.7|15124.7|15128.9|15125.9|15119.1|15116.1|0
1770208500000|2026-02-04 12:35:00|15127.6|15124.6|15105.3|15102.3|15128.5|15125.5|15102.2|15099.2|0
1770208800000|2026-02-04 12:40:00|15106.1|15103.1|15108.4|15105.4|15108.7|15105.7|15099.7|15096.7|0
1770209100000|2026-02-04 12:45:00|15108.7|15105.7|15108.1|15105.1|15114.4|15111.4|15103.2|15100.2|0
1770209400000|2026-02-04 12:50:00|15107.7|15104.7|15107.3|15104.3|15111.2|15108.2|15103.1|15100.1|0
1770209700000|2026-02-04 12:55:00|15107.4|15104.4|15109.2|15106.2|15112.5|15109.5|15106.9|15103.9|0
1770210000000|2026-02-04 13:00:00|15108.9|15105.9|15098.9|15095.9|15112|15109|15098.9|15095.9|0
1770210300000|2026-02-04 13:05:00|15098.2|15095.2|15086.9|15083.9|15100.8|15097.8|15084|15081|0
1770210600000|2026-02-04 13:10:00|15086.3|15083.3|15089|15086|15090.4|15087.4|15080.5|15077.5|0
1770210900000|2026-02-04 13:15:00|15088.7|15085.7|15086.2|15083.2|15093.7|15090.7|15082.3|15079.3|0
1770211200000|2026-02-04 13:20:00|15086.3|15083.3|15079|15076|15091.5|15088.5|15074.4|15071.4|0
1770211500000|2026-02-04 13:25:00|15078.3|15075.3|15085.6|15082.6|15089.6|15086.6|15078.3|15075.3|0
1770211800000|2026-02-04 13:30:00|15087.2|15084.2|15092.9|15089.9|15098.6|15095.6|15077.7|15074.7|0
1770212100000|2026-02-04 13:35:00|15094.1|15091.1|15083.3|15080.3|15094.3|15091.3|15083.3|15080.3|0
1770212400000|2026-02-04 13:40:00|15083.4|15080.4|15085|15082|15091.9|15088.9|15082.5|15079.5|0
1770212700000|2026-02-04 13:45:00|15084.9|15081.9|15061.1|15058.1|15085.2|15082.2|15060.7|15057.7|0
1770213000000|2026-02-04 13:50:00|15059.5|15056.5|15054.9|15051.9|15062.9|15059.9|15051|15048|0
1770213300000|2026-02-04 13:55:00|15054.8|15051.8|15051.1|15048.1|15059.7|15056.7|15050.9|15047.9|0
1770213600000|2026-02-04 14:00:00|15050.8|15047.8|15044.8|15041.8|15056.8|15053.8|15044.5|15041.5|0
1770213900000|2026-02-04 14:05:00|15044.5|15041.5|15040.5|15037.5|15047.4|15044.4|15031.7|15028.7|0
1770214200000|2026-02-04 14:10:00|15040.9|15037.9|15053.1|15050.1|15053.8|15050.8|15040.9|15037.9|0
1770214500000|2026-02-04 14:15:00|15052.6|15049.6|15048.7|15045.7|15053.4|15050.4|15044.8|15041.8|0
1770214800000|2026-02-04 14:20:00|15048.6|15045.6|15062.8|15059.8|15065.8|15062.8|15042.6|15039.6|0
1770215100000|2026-02-04 14:25:00|15065.1|15062.1|15068|15065|15082|15079|15059.7|15056.7|0
1770215400000|2026-02-04 14:30:00|15056.4|15053.4|14951.2|14949.4|15067.8|15064.8|14919.8|14918|0
1770215700000|2026-02-04 14:35:00|14950.3|14948.5|15013.5|15011.7|15029.4|15027.6|14935.8|14934|0
1770216000000|2026-02-04 14:40:00|15011.3|15009.5|14978.7|14976.9|15022.3|15020.5|14972.2|14970.4|0
1770216300000|2026-02-04 14:45:00|14978.5|14976.7|14950.7|14948.9|14982.7|14980.9|14927.1|14925.3|0
1770216600000|2026-02-04 14:50:00|14949.5|14947.7|14912.1|14910.3|14964.5|14962.7|14883.4|14881.6|0
1770216900000|2026-02-04 14:55:00|14911.8|14910|14820.4|14818.6|14917.3|14915.5|14819.4|14817.6|0
1770217200000|2026-02-04 15:00:00|14821|14819.2|14775.9|14774.1|14821|14819.2|14763|14761.2|0
1770217500000|2026-02-04 15:05:00|14777.3|14775.5|14847.5|14845.7|14848.4|14846.6|14777.2|14775.4|0
1770217800000|2026-02-04 15:10:00|14848.2|14846.4|14856.6|14854.8|14872.6|14870.8|14820.1|14818.3|0
1770218100000|2026-02-04 15:15:00|14855.6|14853.8|14834.5|14832.7|14866.4|14864.6|14828.7|14826.9|0
1770218400000|2026-02-04 15:20:00|14835.1|14833.3|14928.2|14926.4|14934.5|14932.7|14835|14833.2|0
1770218700000|2026-02-04 15:25:00|14927.9|14926.1|14931.3|14929.5|14960|14958.2|14913.2|14911.4|0
1770219000000|2026-02-04 15:30:00|14930|14928.2|14876.3|14874.5|14934|14932.2|14869.6|14867.8|0
1770219300000|2026-02-04 15:35:00|14876.2|14874.4|14892.3|14890.5|14922.5|14920.7|14824.4|14822.6|0
1770219600000|2026-02-04 15:40:00|14891.8|14890|14896.3|14894.5|14937.9|14936.1|14874.3|14872.5|0
1770219900000|2026-02-04 15:45:00|14896.8|14895|14871.6|14869.8|14902.9|14901.1|14861.3|14859.5|0
1770220200000|2026-02-04 15:50:00|14872.2|14870.4|14880.7|14878.9|14897.1|14895.3|14866.4|14864.6|0
1770220500000|2026-02-04 15:55:00|14878.8|14877|14855.4|14853.6|14887.8|14886|14837.6|14835.8|0
1770220800000|2026-02-04 16:00:00|14858.3|14856.5|14787.1|14785.3|14871|14869.2|14786.9|14785.1|0
1770221100000|2026-02-04 16:05:00|14786.9|14785.1|14795.9|14794.1|14816.7|14814.9|14782.7|14780.9|0
1770221400000|2026-02-04 16:10:00|14798.1|14796.3|14832.1|14830.3|14852.6|14850.8|14792.8|14791|0
1770221700000|2026-02-04 16:15:00|14833.1|14831.3|14778.5|14776.7|14841.4|14839.6|14775.7|14773.9|0
1770222000000|2026-02-04 16:20:00|14778.6|14776.8|14820.6|14818.8|14820.6|14818.8|14774.3|14772.5|0
1770222300000|2026-02-04 16:25:00|14820.1|14818.3|14835.8|14834|14841.1|14839.3|14812.7|14810.9|0
1770222600000|2026-02-04 16:30:00|14836.2|14834.4|14785.1|14783.3|14837.9|14836.1|14784.4|14782.6|0
1770222900000|2026-02-04 16:35:00|14786.6|14784.8|14758.1|14756.3|14793.2|14791.4|14756.2|14754.4|0
1770223200000|2026-02-04 16:40:00|14757.4|14755.6|14705.8|14704|14759.4|14757.6|14704.2|14702.4|0
1770223500000|2026-02-04 16:45:00|14705.5|14703.7|14678.4|14676.6|14706.3|14704.5|14672.5|14670.7|0
1770223800000|2026-02-04 16:50:00|14678.5|14676.7|14712.5|14710.7|14712.5|14710.7|14664.5|14662.7|0
1770224100000|2026-02-04 16:55:00|14713.3|14711.5|14753.4|14751.6|14755.2|14753.4|14711.6|14709.8|0
1770224400000|2026-02-04 17:00:00|14752.3|14750.5|14762|14760.2|14773.7|14771.9|14734.8|14733|0
1770224700000|2026-02-04 17:05:00|14762.2|14760.4|14738.5|14736.7|14765.4|14763.6|14729.2|14727.4|0
1770225000000|2026-02-04 17:10:00|14738.4|14736.6|14739.1|14737.3|14747.5|14745.7|14713.7|14711.9|0
1770225300000|2026-02-04 17:15:00|14738.6|14736.8|14710.6|14708.8|14747.4|14745.6|14710.6|14708.8|0
1770225600000|2026-02-04 17:20:00|14710.9|14709.1|14708.9|14707.1|14722.7|14720.9|14698.9|14697.1|0
1770225900000|2026-02-04 17:25:00|14708.7|14706.9|14643.8|14642|14712.2|14710.4|14636.5|14634.7|0
1770226200000|2026-02-04 17:30:00|14644|14642.2|14642.1|14640.3|14680.1|14678.3|14632.9|14631.1|0
1770226500000|2026-02-04 17:35:00|14640.6|14638.8|14588.2|14586.4|14640.6|14638.8|14588.2|14586.4|0
1770226800000|2026-02-04 17:40:00|14586.1|14584.3|14607.1|14605.3|14613.2|14611.4|14572.5|14570.7|0
1770227100000|2026-02-04 17:45:00|14607.3|14605.5|14581.6|14579.8|14615|14613.2|14572.9|14571.1|0
1770227400000|2026-02-04 17:50:00|14581.3|14579.5|14610.7|14608.9|14614|14612.2|14562.7|14560.9|0
1770227700000|2026-02-04 17:55:00|14611.5|14609.7|14631.9|14630.1|14639.4|14637.6|14611.2|14609.4|0
1770228000000|2026-02-04 18:00:00|14629.7|14627.9|14614.1|14612.3|14636.1|14634.3|14600.1|14598.3|0
1770228300000|2026-02-04 18:05:00|14614.9|14613.1|14600|14598.2|14642.6|14640.8|14600|14598.2|0
1770228600000|2026-02-04 18:10:00|14600.1|14598.3|14627.3|14625.5|14631.7|14629.9|14597.9|14596.1|0
1770228900000|2026-02-04 18:15:00|14626.8|14625|14624.5|14622.7|14637.1|14635.3|14617.6|14615.8|0
1770229200000|2026-02-04 18:20:00|14625.1|14623.3|14659.2|14657.4|14659.2|14657.4|14614.7|14612.9|0
1770229500000|2026-02-04 18:25:00|14662.2|14660.4|14700|14698.2|14701.7|14699.9|14661.9|14660.1|0
1770229800000|2026-02-04 18:30:00|14699.6|14697.8|14652.4|14650.6|14699.6|14697.8|14637.7|14635.9|0
1770230100000|2026-02-04 18:35:00|14652.1|14650.3|14664.3|14662.5|14670.4|14668.6|14647.2|14645.4|0
1770230400000|2026-02-04 18:40:00|14664.2|14662.4|14657.2|14655.4|14686.2|14684.4|14655.8|14654|0
1770230700000|2026-02-04 18:45:00|14656.9|14655.1|14641.9|14640.1|14660.8|14659|14641.3|14639.5|0
1770231000000|2026-02-04 18:50:00|14641.3|14639.5|14669.9|14668.1|14672|14670.2|14623.8|14622|0
1770231300000|2026-02-04 18:55:00|14669.4|14667.6|14697.2|14695.4|14714.9|14713.1|14669.4|14667.6|0
1770231600000|2026-02-04 19:00:00|14697.8|14696|14683.4|14681.6|14709.5|14707.7|14683.4|14681.6|0
1770231900000|2026-02-04 19:05:00|14681.5|14679.7|14686.3|14684.5|14691|14689.2|14660.8|14659|0
1770232200000|2026-02-04 19:10:00|14687|14685.2|14687.6|14685.8|14695.6|14693.8|14679.4|14677.6|0
1770232500000|2026-02-04 19:15:00|14687.5|14685.7|14692.5|14690.7|14711|14709.2|14683.3|14681.5|0
1770232800000|2026-02-04 19:20:00|14692.7|14690.9|14692.4|14690.6|14705|14703.2|14665.4|14663.6|0
1770233100000|2026-02-04 19:25:00|14690.9|14689.1|14707.4|14705.6|14711.8|14710|14684.2|14682.4|0
1770233400000|2026-02-04 19:30:00|14707.7|14705.9|14730.2|14728.4|14734.6|14732.8|14706.9|14705.1|0
1770233700000|2026-02-04 19:35:00|14730.9|14729.1|14723.4|14721.6|14735.7|14733.9|14714.4|14712.6|0
1770234000000|2026-02-04 19:40:00|14724.7|14722.9|14740.3|14738.5|14756.6|14754.8|14722.2|14720.4|0
1770234300000|2026-02-04 19:45:00|14740.6|14738.8|14762.8|14761|14794.8|14793|14735.4|14733.6|0
1770234600000|2026-02-04 19:50:00|14763.6|14761.8|14778.1|14776.3|14795|14793.2|14754.9|14753.1|0
1770234900000|2026-02-04 19:55:00|14777.4|14775.6|14799.1|14797.3|14807.8|14806|14774|14772.2|0
1770235200000|2026-02-04 20:00:00|14801.2|14799.4|14756.4|14754.6|14805.5|14803.7|14751.7|14749.9|0
1770235500000|2026-02-04 20:05:00|14753.2|14751.4|14765.1|14763.3|14766.7|14764.9|14744.6|14742.8|0
1770235800000|2026-02-04 20:10:00|14765|14763.2|14736.9|14735.1|14768.6|14766.8|14722.9|14721.1|0
1770236100000|2026-02-04 20:15:00|14737.2|14735.4|14747.8|14746|14754.2|14752.4|14730.4|14728.6|0
1770236400000|2026-02-04 20:20:00|14747|14745.2|14764.5|14762.7|14770.8|14769|14738.6|14736.8|0
1770236700000|2026-02-04 20:25:00|14766.1|14764.3|14762.4|14760.6|14772.4|14770.6|14752.9|14751.1|0
1770237000000|2026-02-04 20:30:00|14763|14761.2|14764.7|14762.9|14772.3|14770.5|14745.5|14743.7|0
1770237300000|2026-02-04 20:35:00|14762.6|14760.8|14778.2|14776.4|14778.4|14776.6|14759|14757.2|0
1770237600000|2026-02-04 20:40:00|14781.9|14780.1|14774|14772.2|14792.3|14790.5|14771.7|14769.9|0
1770237900000|2026-02-04 20:45:00|14773.8|14772|14786.4|14784.6|14792|14790.2|14763.8|14762|0
1770238200000|2026-02-04 20:50:00|14787.5|14785.7|14732.9|14731.1|14788.1|14786.3|14731.8|14730|0
1770238500000|2026-02-04 20:55:00|14732.8|14731|14733.9|14732.1|14750|14748.2|14726.1|14724.3|0
1770238800000|2026-02-04 21:00:00|14734.5|14731.5|14661.9|14658.9|14797.7|14794.7|14637.3|14634.3|0
1770239100000|2026-02-04 21:05:00|14664.3|14661.3|14823.5|14820.5|14839.6|14836.6|14662.3|14659.3|0
1770239400000|2026-02-04 21:10:00|14815.3|14812.3|14852|14849|14861.9|14858.9|14809.7|14806.7|0
1770239700000|2026-02-04 21:15:00|14851.8|14848.8|14825.3|14822.3|14867.8|14864.8|14810.9|14807.9|0
1770240000000|2026-02-04 21:20:00|14825.5|14822.5|14790|14787|14826|14823|14773.2|14770.2|0
1770240300000|2026-02-04 21:25:00|14790.4|14787.4|14797.6|14794.6|14803.3|14800.3|14760.7|14757.7|0
1770240600000|2026-02-04 21:30:00|14797.2|14794.2|14938.9|14935.9|14938.9|14935.9|14796.8|14793.8|0
1770240900000|2026-02-04 21:35:00|14941.4|14938.4|14914.4|14911.4|14958.6|14955.6|14900.1|14897.1|0
1770241200000|2026-02-04 21:40:00|14916.1|14913.1|14911.7|14908.7|14928.9|14925.9|14890.1|14887.1|0
1770241500000|2026-02-04 21:45:00|14910.6|14907.6|14898.6|14895.6|14928.8|14925.8|14891.8|14888.8|0
1770241800000|2026-02-04 21:50:00|14898.5|14895.5|14900.3|14897.3|14912.1|14909.1|14872.5|14869.5|0
1770242100000|2026-02-04 21:55:00|14899.7|14896.7|14886.4|14883.4|14899.9|14896.9|14884.6|14881.6|0
1770242400000|2026-02-04 22:00:00|14887.9|14884.9|14881|14878|14892.1|14889.1|14875.1|14872.1|0
1770242700000|2026-02-04 22:05:00|14880.8|14877.8|14869.4|14866.4|14885.1|14882.1|14860.3|14857.3|0
1770243000000|2026-02-04 22:10:00|14869.5|14866.5|14855.6|14852.6|14871.9|14868.9|14835.4|14832.4|0
1770243300000|2026-02-04 22:15:00|14857.3|14854.3|14830|14827|14858.2|14855.2|14826.7|14823.7|0
1770243600000|2026-02-04 22:20:00|14829.4|14826.4|14818.3|14815.3|14838.6|14835.6|14816.3|14813.3|0
1770243900000|2026-02-04 22:25:00|14818.4|14815.4|14829.8|14826.8|14835.4|14832.4|14805|14802|0
1770244200000|2026-02-04 22:30:00|14830|14827|14816.4|14813.4|14834.1|14831.1|14812.8|14809.8|0
1770244500000|2026-02-04 22:35:00|14816.9|14813.9|14794.7|14791.7|14819.4|14816.4|14793.9|14790.9|0
1770244800000|2026-02-04 22:40:00|14794.6|14791.6|14808.2|14805.2|14816.3|14813.3|14793.2|14790.2|0
1770245100000|2026-02-04 22:45:00|14808.1|14805.1|14823.2|14820.2|14823.4|14820.4|14799.9|14796.9|0
1770245400000|2026-02-04 22:50:00|14823.1|14820.1|14804.8|14801.8|14823.2|14820.2|14799.9|14796.9|0
1770245700000|2026-02-04 22:55:00|14804.7|14801.7|14821|14818|14824.2|14821.2|14802.8|14799.8|0
1770246000000|2026-02-04 23:00:00|14821.1|14818.1|14846.7|14843.7|14846.7|14843.7|14820.2|14817.2|0
1770246300000|2026-02-04 23:05:00|14846.8|14843.8|14827.3|14824.3|14851.1|14848.1|14820.9|14817.9|0
1770246600000|2026-02-04 23:10:00|14827.4|14824.4|14825.2|14822.2|14836.4|14833.4|14824.6|14821.6|0
1770246900000|2026-02-04 23:15:00|14824.4|14821.4|14831.1|14828.1|14836.1|14833.1|14821|14818|0
1770247200000|2026-02-04 23:20:00|14831.2|14828.2|14828.8|14825.8|14835.5|14832.5|14828.8|14825.8|0
1770247500000|2026-02-04 23:25:00|14828.6|14825.6|14831.6|14828.6|14834.2|14831.2|14821.3|14818.3|0
1770247800000|2026-02-04 23:30:00|14831.5|14828.5|14842.4|14839.4|14844|14841|14831|14828|0
1770248100000|2026-02-04 23:35:00|14842.7|14839.7|14831.4|14828.4|14846|14843|14829.6|14826.6|0
1770248400000|2026-02-04 23:40:00|14831.5|14828.5|14832.3|14829.3|14835|14832|14824|14821|0
1770248700000|2026-02-04 23:45:00|14833.1|14830.1|14834.8|14831.8|14834.9|14831.9|14830.3|14827.3|0
1770249000000|2026-02-04 23:50:00|14835|14832|14832.6|14829.6|14837.3|14834.3|14830.2|14827.2|0
1770249300000|2026-02-04 23:55:00|14832.5|14829.5|14823.7|14820.7|14832.7|14829.7|14821.5|14818.5|0
1770249600000|2026-02-05 00:00:00|14823.6|14820.6|14814.1|14811.1|14824.2|14821.2|14809|14806|0
1770249900000|2026-02-05 00:05:00|14814.4|14811.4|14817.1|14814.1|14819|14816|14812.9|14809.9|0
1770250200000|2026-02-05 00:10:00|14817.3|14814.3|14814.8|14811.8|14819.7|14816.7|14812|14809|0
1770250500000|2026-02-05 00:15:00|14815|14812|14826.1|14823.1|14827.6|14824.6|14814.6|14811.6|0
1770250800000|2026-02-05 00:20:00|14826.3|14823.3|14839.3|14836.3|14839.5|14836.5|14826.3|14823.3|0
1770251100000|2026-02-05 00:25:00|14840.3|14837.3|14858.4|14855.4|14859.5|14856.5|14840.1|14837.1|0
1770251400000|2026-02-05 00:30:00|14857.8|14854.8|14851.1|14848.1|14857.9|14854.9|14844.7|14841.7|0
1770251700000|2026-02-05 00:35:00|14851|14848|14866.9|14863.9|14866.9|14863.9|14851|14848|0
1770252000000|2026-02-05 00:40:00|14866.8|14863.8|14871.6|14868.6|14874.2|14871.2|14866.5|14863.5|0
1770252300000|2026-02-05 00:45:00|14871.5|14868.5|14871.7|14868.7|14873.7|14870.7|14865.2|14862.2|0
1770252600000|2026-02-05 00:50:00|14871.6|14868.6|14863.6|14860.6|14874.7|14871.7|14862.8|14859.8|0
1770252900000|2026-02-05 00:55:00|14863.1|14860.1|14865.1|14860.1|14867.3|14863.8|14859.6|14856.6|0
1770253200000|2026-02-05 01:00:00|14864.9|14859.9|14874.1|14869.1|14877.9|14872.9|14860.2|14855.2|0
1770253500000|2026-02-05 01:05:00|14873.8|14868.8|14894.9|14889.9|14897.3|14892.3|14873.6|14868.6|0
1770253800000|2026-02-05 01:10:00|14895.2|14890.2|14894.8|14889.8|14897.7|14892.7|14892.4|14887.4|0
1770254100000|2026-02-05 01:15:00|14894.7|14889.7|14893.4|14888.4|14904.3|14899.3|14892.5|14887.5|0
1770254400000|2026-02-05 01:20:00|14893.5|14888.5|14869.4|14864.4|14894|14889|14868.1|14863.1|0
1770254700000|2026-02-05 01:25:00|14869.2|14864.2|14878|14873|14886.1|14881.1|14866.9|14861.9|0
1770255000000|2026-02-05 01:30:00|14878.2|14873.2|14879.5|14874.5|14887.2|14882.2|14874.8|14869.8|0
1770255300000|2026-02-05 01:35:00|14879.2|14874.2|14889|14884|14892.3|14887.3|14876.9|14871.9|0
1770255600000|2026-02-05 01:40:00|14888.7|14883.7|14888.7|14883.7|14893.5|14888.5|14878.9|14873.9|0
1770255900000|2026-02-05 01:45:00|14889|14884|14877.7|14872.7|14894.3|14889.3|14877|14872|0
1770256200000|2026-02-05 01:50:00|14878.1|14873.1|14874.4|14869.4|14888.4|14883.4|14873.6|14868.6|0
1770256500000|2026-02-05 01:55:00|14874.8|14869.8|14875.2|14870.2|14880.2|14875.2|14871|14866|0
1770256800000|2026-02-05 02:00:00|14877.7|14872.7|14860.4|14855.4|14882.5|14877.5|14857.6|14852.6|0
1770257100000|2026-02-05 02:05:00|14860.5|14855.5|14846|14841|14864.1|14859.1|14844.8|14839.8|0
1770257400000|2026-02-05 02:10:00|14845.3|14840.3|14804.2|14799.2|14849|14844|14803.7|14798.7|0
1770257700000|2026-02-05 02:15:00|14804.4|14799.4|14809.4|14804.4|14817.7|14812.7|14771|14766|0
1770258000000|2026-02-05 02:20:00|14809.7|14804.7|14821.1|14816.1|14833.8|14828.8|14804|14799|0
1770258300000|2026-02-05 02:25:00|14822.8|14817.8|14833.3|14828.3|14836.6|14831.6|14816.1|14811.1|0
1770258600000|2026-02-05 02:30:00|14832.3|14827.3|14839.6|14834.6|14847.4|14842.4|14831.9|14826.9|0
1770258900000|2026-02-05 02:35:00|14839|14834|14841.4|14836.4|14856.2|14851.2|14832.6|14827.6|0
1770259200000|2026-02-05 02:40:00|14841.5|14836.5|14841.6|14836.6|14846.7|14841.7|14836.5|14831.5|0
1770259500000|2026-02-05 02:45:00|14841.7|14836.7|14818.4|14813.4|14845|14840|14815.7|14810.7|0
1770259800000|2026-02-05 02:50:00|14818.1|14813.1|14809.9|14804.9|14824.1|14819.1|14798.6|14793.6|0
1770260100000|2026-02-05 02:55:00|14809.7|14804.7|14770.8|14765.8|14810.8|14805.8|14769.6|14764.6|0
1770260400000|2026-02-05 03:00:00|14770.7|14765.7|14792.5|14787.5|14800.1|14795.1|14763.2|14758.2|0
1770260700000|2026-02-05 03:05:00|14792.3|14787.3|14798.9|14793.9|14799.1|14794.1|14778.2|14773.2|0
1770261000000|2026-02-05 03:10:00|14797.6|14792.6|14800.2|14795.2|14807.5|14802.5|14790|14785|0
1770261300000|2026-02-05 03:15:00|14799.2|14794.2|14795.3|14790.3|14802.5|14797.5|14783|14778|0
1770261600000|2026-02-05 03:20:00|14794.2|14789.2|14808.9|14803.9|14819.3|14814.3|14790.6|14785.6|0
1770261900000|2026-02-05 03:25:00|14809|14804|14804.2|14799.2|14816.8|14811.8|14797.6|14792.6|0
1770262200000|2026-02-05 03:30:00|14805.8|14800.8|14788.2|14783.2|14808|14803|14775.4|14770.4|0
1770262500000|2026-02-05 03:35:00|14786.3|14781.3|14774.6|14769.6|14791.2|14786.2|14769.8|14764.8|0
1770262800000|2026-02-05 03:40:00|14774.7|14769.7|14795.5|14790.5|14796.6|14791.6|14774.7|14769.7|0
1770263100000|2026-02-05 03:45:00|14795.4|14790.4|14778.9|14773.9|14795.4|14790.4|14773.8|14768.8|0
1770263400000|2026-02-05 03:50:00|14778.7|14773.7|14759.1|14754.1|14779.3|14774.3|14751|14746|0
1770263700000|2026-02-05 03:55:00|14759.5|14754.5|14762.1|14757.1|14774.5|14769.5|14755.2|14750.2|0
1770264000000|2026-02-05 04:00:00|14761.9|14756.9|14767.9|14762.9|14786.2|14781.2|14761.9|14756.9|0
1770264300000|2026-02-05 04:05:00|14767.8|14762.8|14771.9|14766.9|14773.3|14768.3|14757.9|14752.9|0
1770264600000|2026-02-05 04:10:00|14771.7|14766.7|14768.6|14763.6|14776.3|14771.3|14767.2|14762.2|0
1770264900000|2026-02-05 04:15:00|14768.8|14763.8|14754.7|14749.7|14770|14765|14752.5|14747.5|0
1770265200000|2026-02-05 04:20:00|14755.3|14750.3|14754|14749|14765.6|14760.6|14747.1|14742.1|0
1770265500000|2026-02-05 04:25:00|14754.3|14749.3|14763.1|14758.1|14763.1|14758.1|14741.8|14736.8|0
1770265800000|2026-02-05 04:30:00|14763|14758|14776.9|14771.9|14780.9|14775.9|14757.9|14752.9|0
1770266100000|2026-02-05 04:35:00|14777|14772|14775.8|14770.8|14779.8|14774.8|14772|14767|0
1770266400000|2026-02-05 04:40:00|14775.5|14770.5|14803.7|14798.7|14805.8|14800.8|14775.5|14770.5|0
1770266700000|2026-02-05 04:45:00|14804.2|14799.2|14801.3|14796.3|14809.3|14804.3|14798.6|14793.6|0
1770267000000|2026-02-05 04:50:00|14801.6|14796.6|14803.6|14798.6|14812.3|14807.3|14801.1|14796.1|0
1770267300000|2026-02-05 04:55:00|14803.3|14798.3|14802.2|14797.2|14807.1|14802.1|14796.4|14791.4|0
1770267600000|2026-02-05 05:00:00|14802.4|14797.4|14797.5|14792.5|14810.5|14805.5|14786.6|14781.6|0
1770267900000|2026-02-05 05:05:00|14797.7|14792.7|14787.4|14782.4|14799.2|14794.2|14784.4|14779.4|0
1770268200000|2026-02-05 05:10:00|14787.9|14782.9|14786.9|14781.9|14802.4|14797.4|14786.1|14781.1|0
1770268500000|2026-02-05 05:15:00|14786.6|14781.6|14780.5|14775.5|14792|14787|14775|14770|0
1770268800000|2026-02-05 05:20:00|14780.4|14775.4|14780.2|14775.2|14780.5|14775.5|14771.5|14766.5|0
1770269100000|2026-02-05 05:25:00|14780.1|14775.1|14797|14792|14801.3|14796.3|14778.9|14773.9|0
1770269400000|2026-02-05 05:30:00|14796.8|14791.8|14789.3|14784.3|14802.6|14797.6|14784.5|14779.5|0
1770269700000|2026-02-05 05:35:00|14789.4|14784.4|14810.9|14805.9|14813.1|14808.1|14789.2|14784.2|0
1770270000000|2026-02-05 05:40:00|14811|14806|14814.1|14809.1|14824|14819|14803.2|14798.2|0
1770270300000|2026-02-05 05:45:00|14813.9|14808.9|14802.8|14797.8|14818.6|14813.6|14800.7|14795.7|0
1770270600000|2026-02-05 05:50:00|14804|14799|14797.1|14792.1|14807.7|14802.7|14792.8|14787.8|0
1770270900000|2026-02-05 05:55:00|14797.2|14792.2|14792.9|14787.9|14797.5|14792.5|14788.6|14783.6|0
1770271200000|2026-02-05 06:00:00|14793.7|14788.7|14801|14796|14805|14800|14790.8|14785.8|0
1770271500000|2026-02-05 06:05:00|14800.8|14795.8|14807.8|14802.8|14812.5|14807.5|14795|14790|0
1770271800000|2026-02-05 06:10:00|14807.9|14802.9|14813|14808|14816.8|14811.8|14804.3|14799.3|0
1770272100000|2026-02-05 06:15:00|14812.9|14807.9|14813.8|14808.8|14828.9|14823.9|14809.7|14804.7|0
1770272400000|2026-02-05 06:20:00|14813.6|14808.6|14809.7|14804.7|14819.7|14814.7|14802.8|14797.8|0
1770272700000|2026-02-05 06:25:00|14809.4|14804.4|14814.5|14809.5|14816|14811|14805.2|14800.2|0
1770273000000|2026-02-05 06:30:00|14811.7|14806.7|14820.2|14815.2|14824|14819|14808.8|14803.8|0
1770273300000|2026-02-05 06:35:00|14820|14815|14823.8|14818.8|14825.5|14820.5|14810.3|14805.3|0
1770273600000|2026-02-05 06:40:00|14824.6|14819.6|14827.4|14822.4|14831.8|14826.8|14823.4|14818.4|0
1770273900000|2026-02-05 06:45:00|14829.2|14824.2|14831.8|14826.8|14840.5|14835.5|14828.3|14823.3|0
1770274200000|2026-02-05 06:50:00|14832.2|14827.2|14832.2|14827.2|14838.1|14833.1|14828.6|14823.6|0
1770274500000|2026-02-05 06:55:00|14832.4|14827.4|14841.4|14836.4|14844.3|14839.3|14830|14825|0
1770274800000|2026-02-05 07:00:00|14841.5|14836.5|14845.3|14840.3|14850.5|14845.5|14836.2|14831.2|0
1770275100000|2026-02-05 07:05:00|14845.2|14840.2|14840|14835|14848.4|14843.4|14834.5|14829.5|0
1770275400000|2026-02-05 07:10:00|14840.2|14835.2|14836.2|14831.2|14847.2|14842.2|14836.2|14831.2|0
1770275700000|2026-02-05 07:15:00|14836.4|14831.4|14834.2|14829.2|14839.9|14834.9|14830.1|14825.1|0
1770276000000|2026-02-05 07:20:00|14834.1|14829.1|14836.9|14831.9|14842.1|14837.1|14828.6|14823.6|0
1770276300000|2026-02-05 07:25:00|14837|14832|14842.1|14837.1|14848.6|14843.6|14833.5|14828.5|0
1770276600000|2026-02-05 07:30:00|14841.3|14836.3|14843.7|14838.7|14847.4|14842.4|14837.7|14832.7|0
1770276900000|2026-02-05 07:35:00|14843.5|14838.5|14830.2|14825.2|14845.2|14840.2|14830.2|14825.2|0
1770277200000|2026-02-05 07:40:00|14830.1|14825.1|14828.3|14823.3|14832|14827|14819.1|14814.1|0
1770277500000|2026-02-05 07:45:00|14827.9|14822.9|14834.9|14829.9|14839.5|14834.5|14826.8|14821.8|0
1770277800000|2026-02-05 07:50:00|14834.5|14829.5|14842.5|14837.5|14845.7|14840.7|14820.8|14815.8|0
1770278100000|2026-02-05 07:55:00|14842.8|14837.8|14817.8|14812.8|14843.1|14838.1|14815.2|14810.2|0
1770278400000|2026-02-05 08:00:00|14817.7|14812.7|14836.2|14831.2|14846.2|14841.2|14817.7|14812.7|0
1770278700000|2026-02-05 08:05:00|14836.7|14831.7|14853.4|14848.4|14859.2|14854.2|14830.6|14825.6|0
1770279000000|2026-02-05 08:10:00|14854|14849|14851.4|14846.4|14861.4|14856.4|14841.1|14836.1|0
1770279300000|2026-02-05 08:15:00|14851.9|14846.9|14863.4|14858.4|14868|14863|14850.8|14845.8|0
1770279600000|2026-02-05 08:20:00|14863.5|14858.5|14849.4|14844.4|14866.9|14861.9|14848.4|14843.4|0
1770279900000|2026-02-05 08:25:00|14849|14844|14848.4|14843.4|14862.5|14857.5|14838.5|14833.5|0
1770280200000|2026-02-05 08:30:00|14848.1|14843.1|14841.8|14836.8|14861.1|14856.1|14841.8|14836.8|0
1770280500000|2026-02-05 08:35:00|14841.9|14836.9|14842.5|14837.5|14843.9|14838.9|14833.6|14828.6|0
1770280800000|2026-02-05 08:40:00|14842.2|14837.2|14843|14838|14854.2|14849.2|14839.8|14834.8|0
1770281100000|2026-02-05 08:45:00|14842.2|14837.2|14831.5|14826.5|14842.5|14837.5|14829.7|14824.7|0
1770281400000|2026-02-05 08:50:00|14831.6|14826.6|14803.2|14798.2|14831.6|14826.6|14797.9|14792.9|0
1770281700000|2026-02-05 08:55:00|14802.6|14797.6|14787.9|14782.9|14811.5|14806.5|14787.4|14782.4|0
1770282000000|2026-02-05 09:00:00|14790.4|14785.4|14790.5|14787.5|14818.9|14815.9|14782.3|14777.3|0
1770282300000|2026-02-05 09:05:00|14790.2|14787.2|14788.3|14785.3|14793.6|14790.6|14770.1|14767.1|0
1770282600000|2026-02-05 09:10:00|14788.1|14785.1|14794.4|14791.4|14796.6|14793.6|14775.2|14772.2|0
1770282900000|2026-02-05 09:15:00|14794.8|14791.8|14790.4|14787.4|14798.4|14795.4|14782.2|14779.2|0
1770283200000|2026-02-05 09:20:00|14789.8|14786.8|14810.5|14807.5|14810.7|14807.7|14787.2|14784.2|0
1770283500000|2026-02-05 09:25:00|14809.3|14806.3|14824.7|14821.7|14828.5|14825.5|14809.2|14806.2|0
1770283800000|2026-02-05 09:30:00|14826.1|14823.1|14844.9|14841.9|14844.9|14841.9|14825.3|14822.3|0
1770284100000|2026-02-05 09:35:00|14845|14842|14827.9|14824.9|14845.1|14842.1|14825|14822|0
1770284400000|2026-02-05 09:40:00|14829|14826|14813.9|14810.9|14829.2|14826.2|14812.1|14809.1|0
1770284700000|2026-02-05 09:45:00|14815.4|14812.4|14813|14810|14820|14817|14807.2|14804.2|0
1770285000000|2026-02-05 09:50:00|14812.9|14809.9|14821.9|14818.9|14825.2|14822.2|14812.8|14809.8|0
1770285300000|2026-02-05 09:55:00|14822|14819|14808.6|14805.6|14822|14819|14807.5|14804.5|0
1770285600000|2026-02-05 10:00:00|14809.3|14806.3|14818.2|14815.2|14819.6|14816.6|14805.4|14802.4|0
1770285900000|2026-02-05 10:05:00|14818.4|14815.4|14810.8|14807.8|14821.3|14818.3|14805.9|14802.9|0
1770286200000|2026-02-05 10:10:00|14810.9|14807.9|14825.7|14822.7|14829.8|14826.8|14810.7|14807.7|0
1770286500000|2026-02-05 10:15:00|14825.5|14822.5|14831.2|14828.2|14836.4|14833.4|14825.5|14822.5|0
1770286800000|2026-02-05 10:20:00|14830.8|14827.8|14842.7|14839.7|14843.4|14840.4|14830.8|14827.8|0
1770287100000|2026-02-05 10:25:00|14842.6|14839.6|14845.3|14842.3|14849.9|14846.9|14842.2|14839.2|0
1770287400000|2026-02-05 10:30:00|14845.5|14842.5|14832.1|14829.1|14847.2|14844.2|14831.1|14828.1|0
1770287700000|2026-02-05 10:35:00|14831.8|14828.8|14819.7|14816.7|14833.2|14830.2|14816.6|14813.6|0
1770288000000|2026-02-05 10:40:00|14820.8|14817.8|14816.8|14813.8|14827.3|14824.3|14816.8|14813.8|0
1770288300000|2026-02-05 10:45:00|14816.7|14813.7|14819.5|14816.5|14821.1|14818.1|14814.4|14811.4|0
1770288600000|2026-02-05 10:50:00|14819|14816|14815.3|14812.3|14822.8|14819.8|14815.3|14812.3|0
1770288900000|2026-02-05 10:55:00|14815.2|14812.2|14816.3|14813.3|14817.7|14814.7|14813.6|14810.6|0
1770289200000|2026-02-05 11:00:00|14815.8|14812.8|14796.3|14793.3|14815.8|14812.8|14796|14793|0
1770289500000|2026-02-05 11:05:00|14796.9|14793.9|14806.1|14803.1|14806.1|14803.1|14795.1|14792.1|0
1770289800000|2026-02-05 11:10:00|14805.9|14802.9|14812.9|14809.9|14813.6|14810.6|14803.9|14800.9|0
1770290100000|2026-02-05 11:15:00|14813|14810|14806.6|14803.6|14816|14813|14805.1|14802.1|0
1770290400000|2026-02-05 11:20:00|14806.7|14803.7|14817|14814|14818|14815|14805.1|14802.1|0
1770290700000|2026-02-05 11:25:00|14816.8|14813.8|14791|14788|14816.8|14813.8|14791|14788|0
1770291000000|2026-02-05 11:30:00|14791.3|14788.3|14770.8|14767.8|14798.2|14795.2|14766.3|14763.3|0
1770291300000|2026-02-05 11:35:00|14771.1|14768.1|14788|14785|14790.6|14787.6|14770.5|14767.5|0
1770291600000|2026-02-05 11:40:00|14788.3|14785.3|14780.1|14777.1|14793.2|14790.2|14778.2|14775.2|0
1770291900000|2026-02-05 11:45:00|14780.3|14777.3|14780.5|14777.5|14789.1|14786.1|14774.7|14771.7|0
1770292200000|2026-02-05 11:50:00|14783.3|14780.3|14781|14778|14785.8|14782.8|14779.8|14776.8|0
1770292500000|2026-02-05 11:55:00|14780.4|14777.4|14785|14782|14789.9|14786.9|14778.4|14775.4|0
1770292800000|2026-02-05 12:00:00|14790.4|14787.4|14805.3|14802.3|14805.3|14802.3|14764.9|14761.9|0
1770293100000|2026-02-05 12:05:00|14805.4|14802.4|14793.1|14790.1|14807.5|14804.5|14787.8|14784.8|0
1770293400000|2026-02-05 12:10:00|14793.4|14790.4|14791.7|14788.7|14797.4|14794.4|14784|14781|0
1770293700000|2026-02-05 12:15:00|14792.8|14789.8|14754.1|14751.1|14799.2|14796.2|14753.9|14750.9|0
1770294000000|2026-02-05 12:20:00|14754.6|14751.6|14680.4|14677.4|14756.2|14753.2|14679.2|14676.2|0
1770294300000|2026-02-05 12:25:00|14677.8|14674.8|14690.8|14687.8|14705.8|14702.8|14673.4|14670.4|0
1770294600000|2026-02-05 12:30:00|14690.5|14687.5|14622.2|14619.2|14697.5|14694.5|14622.2|14619.2|0
1770294900000|2026-02-05 12:35:00|14622.6|14619.6|14602.3|14599.3|14628.8|14625.8|14590.9|14587.9|0
1770295200000|2026-02-05 12:40:00|14603.6|14600.6|14570.2|14567.2|14612.3|14609.3|14547.3|14544.3|0
1770295500000|2026-02-05 12:45:00|14568.4|14565.4|14536|14533|14576.3|14573.3|14514.9|14511.9|0
1770295800000|2026-02-05 12:50:00|14533.9|14530.9|14569|14566|14577.3|14574.3|14533.9|14530.9|0
1770296100000|2026-02-05 12:55:00|14568.4|14565.4|14577.1|14574.1|14580.7|14577.7|14540.8|14537.8|0
1770296400000|2026-02-05 13:00:00|14576.7|14573.7|14571.7|14568.7|14604|14601|14568.1|14565.1|0
1770296700000|2026-02-05 13:05:00|14572.5|14569.5|14608.2|14605.2|14608.9|14605.9|14570.3|14567.3|0
1770297000000|2026-02-05 13:10:00|14608.4|14605.4|14585.1|14582.1|14614.9|14611.9|14576.2|14573.2|0
1770297300000|2026-02-05 13:15:00|14584.9|14581.9|14573.2|14570.2|14594.1|14591.1|14565.9|14562.9|0
1770297600000|2026-02-05 13:20:00|14573.1|14570.1|14595.4|14592.4|14602.8|14599.8|14572.1|14569.1|0
1770297900000|2026-02-05 13:25:00|14595.5|14592.5|14571.5|14568.5|14597.6|14594.6|14568.7|14565.7|0
1770298200000|2026-02-05 13:30:00|14572|14569|14614.1|14611.1|14615.4|14612.4|14551.2|14548.2|0
1770298500000|2026-02-05 13:35:00|14614.3|14611.3|14597.6|14594.6|14637.1|14634.1|14597.6|14594.6|0
1770298800000|2026-02-05 13:40:00|14597.4|14594.4|14593.9|14590.9|14608|14605|14588.8|14585.8|0
1770299100000|2026-02-05 13:45:00|14593.8|14590.8|14572.3|14569.3|14599.4|14596.4|14568.7|14565.7|0
1770299400000|2026-02-05 13:50:00|14572.1|14569.1|14585.3|14582.3|14588.8|14585.8|14547|14544|0
1770299700000|2026-02-05 13:55:00|14583.9|14580.9|14547.7|14544.7|14583.9|14580.9|14545.7|14542.7|0
1770300000000|2026-02-05 14:00:00|14547|14544|14584.1|14581.1|14600.5|14597.5|14542.9|14539.9|0
1770300300000|2026-02-05 14:05:00|14583.6|14580.6|14568.9|14565.9|14592.3|14589.3|14566.6|14563.6|0
1770300600000|2026-02-05 14:10:00|14569.9|14566.9|14542.7|14539.7|14571.5|14568.5|14542.5|14539.5|0
1770300900000|2026-02-05 14:15:00|14542.6|14539.6|14535.6|14532.6|14553|14550|14518.7|14515.7|0
1770301200000|2026-02-05 14:20:00|14534.8|14531.8|14527.2|14524.2|14534.8|14531.8|14514.2|14511.2|0
1770301500000|2026-02-05 14:25:00|14540.1|14537.1|14576.3|14573.3|14579.7|14576.7|14534.9|14531.9|0
1770301800000|2026-02-05 14:30:00|14573.2|14570.2|14613|14611.2|14613|14611.2|14478.9|14477.1|0
1770302100000|2026-02-05 14:35:00|14612.9|14611.1|14659.8|14658|14659.8|14658|14561.7|14559.9|0
1770302400000|2026-02-05 14:40:00|14660.4|14658.6|14671.5|14669.7|14688.7|14686.9|14625.7|14623.9|0
1770302700000|2026-02-05 14:45:00|14670.7|14668.9|14674.9|14673.1|14682.3|14680.5|14634.2|14632.4|0
1770303000000|2026-02-05 14:50:00|14675.7|14673.9|14648.1|14646.3|14702.7|14700.9|14631.4|14629.6|0
1770303300000|2026-02-05 14:55:00|14651.3|14649.5|14558.5|14556.7|14659.8|14658|14549.1|14547.3|0
1770303600000|2026-02-05 15:00:00|14557.5|14555.7|14502|14500.2|14571.7|14569.9|14484.5|14482.7|0
1770303900000|2026-02-05 15:05:00|14505.2|14503.4|14495.7|14493.9|14508.1|14506.3|14465.8|14464|0
1770304200000|2026-02-05 15:10:00|14492.1|14490.3|14400.3|14398.5|14504.4|14502.6|14400|14398.2|0
1770304500000|2026-02-05 15:15:00|14402|14400.2|14453.7|14451.9|14468.8|14467|14392.6|14390.8|0
1770304800000|2026-02-05 15:20:00|14453.9|14452.1|14430.8|14429|14460.3|14458.5|14407.4|14405.6|0
1770305100000|2026-02-05 15:25:00|14431.5|14429.7|14411.3|14409.5|14469.9|14468.1|14403.3|14401.5|0
1770305400000|2026-02-05 15:30:00|14411|14409.2|14410.5|14408.7|14444.5|14442.7|14388|14386.2|0
1770305700000|2026-02-05 15:35:00|14410.9|14409.1|14490.9|14489.1|14491.5|14489.7|14410.9|14409.1|0
1770306000000|2026-02-05 15:40:00|14490.7|14488.9|14503.4|14501.6|14520|14518.2|14461.1|14459.3|0
1770306300000|2026-02-05 15:45:00|14504.7|14502.9|14438.9|14437.1|14512.2|14510.4|14426.8|14425|0
1770306600000|2026-02-05 15:50:00|14439.4|14437.6|14437.1|14435.3|14475.9|14474.1|14434.9|14433.1|0
1770306900000|2026-02-05 15:55:00|14436.1|14434.3|14446.3|14444.5|14459.9|14458.1|14411.2|14409.4|0
1770307200000|2026-02-05 16:00:00|14448.7|14446.9|14417.3|14415.5|14461.6|14459.8|14416.4|14414.6|0
1770307500000|2026-02-05 16:05:00|14416.6|14414.8|14401.5|14399.7|14427.6|14425.8|14396.2|14394.4|0
1770307800000|2026-02-05 16:10:00|14400.9|14399.1|14400.3|14398.5|14436.3|14434.5|14399.3|14397.5|0
1770308100000|2026-02-05 16:15:00|14402.8|14401|14493.4|14491.6|14501.3|14499.5|14402.8|14401|0
1770308400000|2026-02-05 16:20:00|14493.5|14491.7|14530.4|14528.6|14537.8|14536|14491.8|14490|0
1770308700000|2026-02-05 16:25:00|14532.3|14530.5|14573.3|14571.5|14579.4|14577.6|14523.4|14521.6|0
1770309000000|2026-02-05 16:30:00|14576.4|14574.6|14618.5|14616.7|14618.5|14616.7|14572.8|14571|0
1770309300000|2026-02-05 16:35:00|14618.1|14616.3|14605.3|14603.5|14623.3|14621.5|14592.7|14590.9|0
1770309600000|2026-02-05 16:40:00|14605.1|14603.3|14597.2|14595.4|14621.7|14619.9|14582.5|14580.7|0
1770309900000|2026-02-05 16:45:00|14598.3|14596.5|14587.2|14585.4|14598.3|14596.5|14552.8|14551|0
1770310200000|2026-02-05 16:50:00|14587.3|14585.5|14621.3|14619.5|14625.4|14623.6|14587.2|14585.4|0
1770310500000|2026-02-05 16:55:00|14622.4|14620.6|14612.5|14610.7|14637.7|14635.9|14591.6|14589.8|0
1770310800000|2026-02-05 17:00:00|14612.2|14610.4|14562.1|14560.3|14614.4|14612.6|14549.9|14548.1|0
1770311100000|2026-02-05 17:05:00|14562.3|14560.5|14564.6|14562.8|14579.3|14577.5|14555.3|14553.5|0
1770311400000|2026-02-05 17:10:00|14564.4|14562.6|14582.9|14581.1|14584.9|14583.1|14552.3|14550.5|0
1770311700000|2026-02-05 17:15:00|14582.2|14580.4|14577.7|14575.9|14590|14588.2|14568.8|14567|0
1770312000000|2026-02-05 17:20:00|14577|14575.2|14626.7|14624.9|14627.1|14625.3|14553.5|14551.7|0
1770312300000|2026-02-05 17:25:00|14628.6|14626.8|14635.8|14634|14654.3|14652.5|14628.6|14626.8|0
1770312600000|2026-02-05 17:30:00|14636|14634.2|14618.3|14616.5|14648.8|14647|14615.4|14613.6|0
1770312900000|2026-02-05 17:35:00|14619.9|14618.1|14647.2|14645.4|14651.4|14649.6|14614.5|14612.7|0
1770313200000|2026-02-05 17:40:00|14647.3|14645.5|14654.4|14652.6|14675.7|14673.9|14641.6|14639.8|0
1770313500000|2026-02-05 17:45:00|14655.8|14654|14631.8|14630|14678|14676.2|14621.9|14620.1|0
1770313800000|2026-02-05 17:50:00|14630.8|14629|14620.3|14618.5|14641.9|14640.1|14613.6|14611.8|0
1770314100000|2026-02-05 17:55:00|14620.1|14618.3|14600.8|14599|14620.1|14618.3|14592.1|14590.3|0
1770314400000|2026-02-05 18:00:00|14599.9|14598.1|14618|14616.2|14641.3|14639.5|14599.9|14598.1|0
1770314700000|2026-02-05 18:05:00|14618.3|14616.5|14581.5|14579.7|14618.3|14616.5|14578.2|14576.4|0
1770315000000|2026-02-05 18:10:00|14579.1|14577.3|14561.9|14560.1|14584.8|14583|14561.9|14560.1|0
1770315300000|2026-02-05 18:15:00|14560|14558.2|14553.5|14551.7|14574.9|14573.1|14553.5|14551.7|0
1770315600000|2026-02-05 18:20:00|14553.8|14552|14532.8|14531|14564.1|14562.3|14512.4|14510.6|0
1770315900000|2026-02-05 18:25:00|14529.8|14528|14543|14541.2|14550.5|14548.7|14522.1|14520.3|0
1770316200000|2026-02-05 18:30:00|14542.6|14540.8|14547.6|14545.8|14566|14564.2|14535.7|14533.9|0
1770316500000|2026-02-05 18:35:00|14548.8|14547|14529.9|14528.1|14548.8|14547|14526|14524.2|0
1770316800000|2026-02-05 18:40:00|14529.1|14527.3|14523.7|14521.9|14535.6|14533.8|14512.7|14510.9|0
1770317100000|2026-02-05 18:45:00|14523.3|14521.5|14506.4|14504.6|14526.1|14524.3|14500|14498.2|0
1770317400000|2026-02-05 18:50:00|14506.3|14504.5|14488.5|14486.7|14506.3|14504.5|14478.8|14477|0
1770317700000|2026-02-05 18:55:00|14488.6|14486.8|14509.6|14507.8|14514.8|14513|14480.2|14478.4|0
1770318000000|2026-02-05 19:00:00|14507|14505.2|14520.4|14518.6|14532.8|14531|14500|14498.2|0
1770318300000|2026-02-05 19:05:00|14520.6|14518.8|14537|14535.2|14545.9|14544.1|14516.4|14514.6|0
1770318600000|2026-02-05 19:10:00|14538|14536.2|14566.9|14565.1|14581.8|14580|14537.2|14535.4|0
1770318900000|2026-02-05 19:15:00|14566.6|14564.8|14569.6|14567.8|14578.1|14576.3|14556.1|14554.3|0
1770319200000|2026-02-05 19:20:00|14570|14568.2|14567.6|14565.8|14584|14582.2|14560.6|14558.8|0
1770319500000|2026-02-05 19:25:00|14568.1|14566.3|14508.8|14507|14568.1|14566.3|14508.4|14506.6|0
1770319800000|2026-02-05 19:30:00|14509|14507.2|14474.9|14473.1|14509|14507.2|14447.4|14445.6|0
1770320100000|2026-02-05 19:35:00|14475.6|14473.8|14480.9|14479.1|14496.8|14495|14466.1|14464.3|0
1770320400000|2026-02-05 19:40:00|14480.3|14478.5|14470.9|14469.1|14482.1|14480.3|14462.7|14460.9|0
1770320700000|2026-02-05 19:45:00|14470.7|14468.9|14461.1|14459.3|14478.9|14477.1|14453.8|14452|0
1770321000000|2026-02-05 19:50:00|14461.8|14460|14449.7|14447.9|14466.7|14464.9|14445.5|14443.7|0
1770321300000|2026-02-05 19:55:00|14451.3|14449.5|14453.8|14452|14458.1|14456.3|14442.8|14441|0
1770321600000|2026-02-05 20:00:00|14454.3|14452.5|14476.6|14474.8|14477.7|14475.9|14443.2|14441.4|0
1770321900000|2026-02-05 20:05:00|14475.3|14473.5|14518.5|14516.7|14519|14517.2|14466.4|14464.6|0
1770322200000|2026-02-05 20:10:00|14518|14516.2|14463.5|14461.7|14523.9|14522.1|14463.5|14461.7|0
1770322500000|2026-02-05 20:15:00|14462.8|14461|14424.4|14422.6|14463.9|14462.1|14423.5|14421.7|0
1770322800000|2026-02-05 20:20:00|14424.5|14422.7|14391.3|14389.5|14425|14423.2|14388.7|14386.9|0
1770323100000|2026-02-05 20:25:00|14392.2|14390.4|14376.9|14375.1|14394.7|14392.9|14371.8|14370|0
1770323400000|2026-02-05 20:30:00|14376.1|14374.3|14367|14365.2|14391.1|14389.3|14361.2|14359.4|0
1770323700000|2026-02-05 20:35:00|14367.4|14365.6|14375.6|14373.8|14380|14378.2|14356|14354.2|0
1770324000000|2026-02-05 20:40:00|14377.2|14375.4|14361.7|14359.9|14403|14401.2|14354|14352.2|0
1770324300000|2026-02-05 20:45:00|14360.8|14359|14349|14347.2|14362|14360.2|14335.8|14334|0
1770324600000|2026-02-05 20:50:00|14351|14349.2|14375.8|14374|14375.8|14374|14327.8|14326|0
1770324900000|2026-02-05 20:55:00|14375.6|14373.8|14382.2|14380.4|14403|14401.2|14365.1|14363.3|0
1770325200000|2026-02-05 21:00:00|14382.8|14379.8|14234.1|14231.1|14436.7|14433.7|14233.5|14230.5|0
1770325500000|2026-02-05 21:05:00|14234.9|14231.9|14256.9|14253.9|14263.5|14260.5|14210|14207|0
1770325800000|2026-02-05 21:10:00|14256.5|14253.5|14280.7|14277.7|14301.6|14298.6|14255.6|14252.6|0
1770326100000|2026-02-05 21:15:00|14280.8|14277.8|14234|14231|14288.7|14285.7|14226.7|14223.7|0
1770326400000|2026-02-05 21:20:00|14235.1|14232.1|14227|14224|14239.8|14236.8|14221|14218|0
1770326700000|2026-02-05 21:25:00|14227.7|14224.7|14227.3|14224.3|14252|14249|14221|14218|0
1770327000000|2026-02-05 21:30:00|14226.5|14223.5|14191|14188|14230.3|14227.3|14191|14188|0
1770327300000|2026-02-05 21:35:00|14190.8|14187.8|14152.3|14149.3|14194.6|14191.6|14151.9|14148.9|0
1770327600000|2026-02-05 21:40:00|14151.8|14148.8|14139|14136|14154|14151|14121.3|14118.3|0
1770327900000|2026-02-05 21:45:00|14139.3|14136.3|14123.7|14120.7|14166.4|14163.4|14122.8|14119.8|0
1770328200000|2026-02-05 21:50:00|14124|14121|14113.9|14110.9|14136.3|14133.3|14109.2|14106.2|0
1770328500000|2026-02-05 21:55:00|14114.3|14111.3|14098.5|14095.5|14115.7|14112.7|14088|14085|0
1770328800000|2026-02-05 22:00:00|14098.6|14095.6|14104.1|14101.1|14116.7|14113.7|14094.3|14091.3|0
1770329100000|2026-02-05 22:05:00|14104.2|14101.2|14087.2|14084.2|14105.6|14102.6|14074.2|14071.2|0
1770329400000|2026-02-05 22:10:00|14087.3|14084.3|14079.5|14076.5|14106.5|14103.5|14076|14073|0
1770329700000|2026-02-05 22:15:00|14079.7|14076.7|14086.8|14083.8|14096.7|14093.7|14068.4|14065.4|0
1770330000000|2026-02-05 22:20:00|14087.2|14084.2|14103|14100|14103|14100|14083.5|14080.5|0
1770330300000|2026-02-05 22:25:00|14102.6|14099.6|14112.1|14109.1|14120.8|14117.8|14097.6|14094.6|0
1770330600000|2026-02-05 22:30:00|14112|14109|14105.5|14102.5|14119|14116|14105.5|14102.5|0
1770330900000|2026-02-05 22:35:00|14105.1|14102.1|14086.7|14083.7|14105.2|14102.2|14085.9|14082.9|0
1770331200000|2026-02-05 22:40:00|14086.1|14083.1|14078.8|14075.8|14086.6|14083.6|14060.4|14057.4|0
1770331500000|2026-02-05 22:45:00|14078.5|14075.5|14090.7|14087.7|14095.4|14092.4|14072.6|14069.6|0
1770331800000|2026-02-05 22:50:00|14090.6|14087.6|14078.9|14075.9|14090.8|14087.8|14077.1|14074.1|0
1770332100000|2026-02-05 22:55:00|14078.6|14075.6|14088.9|14085.9|14093.7|14090.7|14075|14072|0
1770332400000|2026-02-05 23:00:00|14087.4|14084.4|14125.7|14122.7|14127.1|14124.1|14087.4|14084.4|0
1770332700000|2026-02-05 23:05:00|14125.6|14122.6|14144.6|14141.6|14147.6|14144.6|14125.5|14122.5|0
1770333000000|2026-02-05 23:10:00|14143.9|14140.9|14133.7|14130.7|14146|14143|14123.9|14120.9|0
1770333300000|2026-02-05 23:15:00|14133.5|14130.5|14114.1|14111.1|14138.8|14135.8|14113.6|14110.6|0
1770333600000|2026-02-05 23:20:00|14112.9|14109.9|14071|14068|14112.9|14109.9|14069.1|14066.1|0
1770333900000|2026-02-05 23:25:00|14071.2|14068.2|14099.1|14096.1|14099.4|14096.4|14071.2|14068.2|0
1770334200000|2026-02-05 23:30:00|14100.3|14097.3|14073.2|14070.2|14102.6|14099.6|14073.2|14070.2|0
1770334500000|2026-02-05 23:35:00|14072.6|14069.6|14056|14053|14072.6|14069.6|14050.1|14047.1|0
1770334800000|2026-02-05 23:40:00|14055.6|14052.6|14041.3|14038.3|14056|14053|14041.1|14038.1|0
1770335100000|2026-02-05 23:45:00|14041.5|14038.5|14041.6|14038.6|14042|14039|14031.4|14028.4|0
1770335400000|2026-02-05 23:50:00|14041.4|14038.4|14022.2|14019.2|14045.3|14042.3|14021.4|14018.4|0
1770335700000|2026-02-05 23:55:00|14022.1|14019.1|14022.1|14019.1|14031.8|14028.8|14020.7|14017.7|0
1770336000000|2026-02-06 00:00:00|14022.2|14019.2|13994.7|13991.7|14022.2|14019.2|13994.7|13991.7|0
1770336300000|2026-02-06 00:05:00|13994.3|13991.3|13990.2|13987.2|13995.9|13992.9|13988.4|13985.4|0
1770336600000|2026-02-06 00:10:00|13989.9|13986.9|13982.1|13979.1|13993.4|13990.4|13981.7|13978.7|0
1770336900000|2026-02-06 00:15:00|13982|13979|13999.3|13996.3|13999.4|13996.4|13967.2|13964.2|0
1770337200000|2026-02-06 00:20:00|13999.4|13996.4|14029|14026|14029.9|14026.9|13999.1|13996.1|0
1770337500000|2026-02-06 00:25:00|14029.1|14026.1|14041.2|14038.2|14046.3|14043.3|14029.1|14026.1|0
1770337800000|2026-02-06 00:30:00|14042.8|14039.8|14046.9|14043.9|14050.2|14047.2|14023.5|14020.5|0
1770338100000|2026-02-06 00:35:00|14046.3|14043.3|14055.5|14052.5|14062.5|14059.5|14044.6|14041.6|0
1770338400000|2026-02-06 00:40:00|14056.2|14053.2|14049.6|14046.6|14056.7|14053.7|14041.7|14038.7|0
1770338700000|2026-02-06 00:45:00|14049.5|14046.5|14036.4|14033.4|14060.8|14057.8|14035.9|14032.9|0
1770339000000|2026-02-06 00:50:00|14036.1|14033.1|14045.5|14042.5|14047.3|14044.3|14035.4|14032.4|0
1770339300000|2026-02-06 00:55:00|14045.3|14042.3|14057.1|14052.1|14065.5|14062.5|14043.8|14040.8|0
1770339600000|2026-02-06 01:00:00|14057.8|14052.8|14069.8|14064.8|14078.6|14073.6|14057.8|14052.8|0
1770339900000|2026-02-06 01:05:00|14069.7|14064.7|14064.5|14059.5|14081.5|14076.5|14061.1|14056.1|0
1770340200000|2026-02-06 01:10:00|14064.2|14059.2|14042.8|14037.8|14064.2|14059.2|14041.9|14036.9|0
1770340500000|2026-02-06 01:15:00|14043.7|14038.7|14026.9|14021.9|14051.4|14046.4|14024.9|14019.9|0
1770340800000|2026-02-06 01:20:00|14026.4|14021.4|14036.9|14031.9|14043.5|14038.5|14020.2|14015.2|0
1770341100000|2026-02-06 01:25:00|14036.7|14031.7|14034.7|14029.7|14042.4|14037.4|14023.7|14018.7|0
1770341400000|2026-02-06 01:30:00|14035.8|14030.8|14058.8|14053.8|14061.5|14056.5|14035|14030|0
1770341700000|2026-02-06 01:35:00|14058.7|14053.7|14080|14075|14080.3|14075.3|14057.6|14052.6|0
1770342000000|2026-02-06 01:40:00|14080.2|14075.2|14106.1|14101.1|14107.3|14102.3|14079.9|14074.9|0
1770342300000|2026-02-06 01:45:00|14106.3|14101.3|14119.6|14114.6|14123.1|14118.1|14096.5|14091.5|0
1770342600000|2026-02-06 01:50:00|14119.5|14114.5|14135.2|14130.2|14137.4|14132.4|14116|14111|0
1770342900000|2026-02-06 01:55:00|14135.1|14130.1|14139.1|14134.1|14142|14137|14131.4|14126.4|0
1770343200000|2026-02-06 02:00:00|14138.9|14133.9|14160.6|14155.6|14160.9|14155.9|14138.9|14133.9|0
1770343500000|2026-02-06 02:05:00|14160.5|14155.5|14155.1|14150.1|14164.2|14159.2|14146.6|14141.6|0
1770343800000|2026-02-06 02:10:00|14154.8|14149.8|14148.3|14143.3|14156.3|14151.3|14141.9|14136.9|0
1770344100000|2026-02-06 02:15:00|14148.2|14143.2|14153.5|14148.5|14162.7|14157.7|14137.4|14132.4|0
1770344400000|2026-02-06 02:20:00|14153.4|14148.4|14147.1|14142.1|14154.5|14149.5|14134.5|14129.5|0
1770344700000|2026-02-06 02:25:00|14147.2|14142.2|14157.1|14152.1|14158|14153|14140.8|14135.8|0
1770345000000|2026-02-06 02:30:00|14156.8|14151.8|14160.6|14155.6|14161.5|14156.5|14139.4|14134.4|0
1770345300000|2026-02-06 02:35:00|14160.7|14155.7|14157|14152|14167.9|14162.9|14150.7|14145.7|0
1770345600000|2026-02-06 02:40:00|14155.5|14150.5|14154.4|14149.4|14160.5|14155.5|14146.8|14141.8|0
1770345900000|2026-02-06 02:45:00|14155.7|14150.7|14149.8|14144.8|14157.6|14152.6|14127.9|14122.9|0
1770346200000|2026-02-06 02:50:00|14149.9|14144.9|14145.8|14140.8|14155.4|14150.4|14142|14137|0
1770346500000|2026-02-06 02:55:00|14145.2|14140.2|14142.7|14137.7|14149.9|14144.9|14141.1|14136.1|0
1770346800000|2026-02-06 03:00:00|14142.1|14137.1|14153|14148|14156.2|14151.2|14136.2|14131.2|0
1770347100000|2026-02-06 03:05:00|14153.1|14148.1|14151.3|14146.3|14161.7|14156.7|14142.4|14137.4|0
1770347400000|2026-02-06 03:10:00|14151.9|14146.9|14143.2|14138.2|14151.9|14146.9|14140.6|14135.6|0
1770347700000|2026-02-06 03:15:00|14143.1|14138.1|14135.5|14130.5|14146.9|14141.9|14130.7|14125.7|0
1770348000000|2026-02-06 03:20:00|14136.1|14131.1|14129.3|14124.3|14143.2|14138.2|14122.7|14117.7|0
1770348300000|2026-02-06 03:25:00|14130.4|14125.4|14135.6|14130.6|14139.2|14134.2|14129.2|14124.2|0
1770348600000|2026-02-06 03:30:00|14134.5|14129.5|14145|14140|14151.1|14146.1|14132.6|14127.6|0
1770348900000|2026-02-06 03:35:00|14145.2|14140.2|14127.1|14122.1|14153.5|14148.5|14125.8|14120.8|0
1770349200000|2026-02-06 03:40:00|14126.4|14121.4|14109.3|14104.3|14128.2|14123.2|14103.7|14098.7|0
1770349500000|2026-02-06 03:45:00|14110.1|14105.1|14122.4|14117.4|14123.5|14118.5|14108.9|14103.9|0
1770349800000|2026-02-06 03:50:00|14122.1|14117.1|14140.8|14135.8|14141.6|14136.6|14121.4|14116.4|0
1770350100000|2026-02-06 03:55:00|14140.5|14135.5|14137.9|14132.9|14142.7|14137.7|14133.5|14128.5|0
1770350400000|2026-02-06 04:00:00|14138|14133|14126.4|14121.4|14139.1|14134.1|14124.7|14119.7|0
1770350700000|2026-02-06 04:05:00|14126.1|14121.1|14120|14115|14136.2|14131.2|14119.3|14114.3|0
1770351000000|2026-02-06 04:10:00|14119.8|14114.8|14126.7|14121.7|14132.6|14127.6|14119.3|14114.3|0
1770351300000|2026-02-06 04:15:00|14126.4|14121.4|14126|14121|14131.2|14126.2|14119.6|14114.6|0
1770351600000|2026-02-06 04:20:00|14126.1|14121.1|14117.8|14112.8|14127.1|14122.1|14112.7|14107.7|0
1770351900000|2026-02-06 04:25:00|14117.7|14112.7|14115.8|14110.8|14122.7|14117.7|14114|14109|0
1770352200000|2026-02-06 04:30:00|14116|14111|14110.1|14105.1|14119.5|14114.5|14100.7|14095.7|0
1770352500000|2026-02-06 04:35:00|14110|14105|14093|14088|14110.9|14105.9|14092|14087|0
1770352800000|2026-02-06 04:40:00|14093.9|14088.9|14100.8|14095.8|14102.1|14097.1|14089.1|14084.1|0
1770353100000|2026-02-06 04:45:00|14100.9|14095.9|14096.4|14091.4|14106.2|14101.2|14092.7|14087.7|0
1770353400000|2026-02-06 04:50:00|14096.5|14091.5|14085.4|14080.4|14100.1|14095.1|14083.4|14078.4|0
1770353700000|2026-02-06 04:55:00|14084.8|14079.8|14092.3|14087.3|14092.5|14087.5|14075.8|14070.8|0
1770354000000|2026-02-06 05:00:00|14092.8|14087.8|14093|14088|14101.6|14096.6|14079.6|14074.6|0
1770354300000|2026-02-06 05:05:00|14092.2|14087.2|14083.5|14078.5|14095.4|14090.4|14082.8|14077.8|0
1770354600000|2026-02-06 05:10:00|14083.6|14078.6|14099.4|14094.4|14100.5|14095.5|14077.9|14072.9|0
1770354900000|2026-02-06 05:15:00|14099.1|14094.1|14094.4|14089.4|14106.4|14101.4|14092.7|14087.7|0
1770355200000|2026-02-06 05:20:00|14094.5|14089.5|14104.4|14099.4|14110|14105|14092.8|14087.8|0
1770355500000|2026-02-06 05:25:00|14105.2|14100.2|14115|14110|14115.4|14110.4|14099|14094|0
1770355800000|2026-02-06 05:30:00|14114.9|14109.9|14137.8|14132.8|14139.3|14134.3|14113.2|14108.2|0
1770356100000|2026-02-06 05:35:00|14137.5|14132.5|14150.1|14145.1|14154.9|14149.9|14137.2|14132.2|0
1770356400000|2026-02-06 05:40:00|14150.6|14145.6|14157.4|14152.4|14158.8|14153.8|14148.2|14143.2|0
1770356700000|2026-02-06 05:45:00|14157.3|14152.3|14152.5|14147.5|14157.8|14152.8|14148.4|14143.4|0
1770357000000|2026-02-06 05:50:00|14152.1|14147.1|14180|14175|14180.1|14175.1|14152.1|14147.1|0
1770357300000|2026-02-06 05:55:00|14180.3|14175.3|14172|14167|14181|14176|14170.8|14165.8|0
1770357600000|2026-02-06 06:00:00|14169.8|14164.8|14178.8|14173.8|14189.8|14184.8|14168.9|14163.9|0
1770357900000|2026-02-06 06:05:00|14177.9|14172.9|14176.6|14171.6|14187.3|14182.3|14172.4|14167.4|0
1770358200000|2026-02-06 06:10:00|14176.4|14171.4|14179.7|14174.7|14185.8|14180.8|14173.7|14168.7|0
1770358500000|2026-02-06 06:15:00|14179.9|14174.9|14178.6|14173.6|14185.1|14180.1|14172.3|14167.3|0
1770358800000|2026-02-06 06:20:00|14178.4|14173.4|14183.5|14178.5|14189.7|14184.7|14176.9|14171.9|0
1770359100000|2026-02-06 06:25:00|14183.3|14178.3|14181.1|14176.1|14185.9|14180.9|14171.5|14166.5|0
1770359400000|2026-02-06 06:30:00|14181|14176|14173.6|14168.6|14190.9|14185.9|14171.6|14166.6|0
1770359700000|2026-02-06 06:35:00|14173.5|14168.5|14156.2|14151.2|14174.4|14169.4|14156.2|14151.2|0
1770360000000|2026-02-06 06:40:00|14156.3|14151.3|14157.3|14152.3|14159.6|14154.6|14150.7|14145.7|0
1770360300000|2026-02-06 06:45:00|14157.2|14152.2|14157.3|14152.3|14160.8|14155.8|14149.2|14144.2|0
1770360600000|2026-02-06 06:50:00|14157.8|14152.8|14155.6|14150.6|14159|14154|14147.2|14142.2|0
1770360900000|2026-02-06 06:55:00|14155.4|14150.4|14150.4|14145.4|14158|14153|14146.5|14141.5|0
1770361200000|2026-02-06 07:00:00|14150.5|14145.5|14133.2|14128.2|14153|14148|14130.1|14125.1|0
1770361500000|2026-02-06 07:05:00|14133.8|14128.8|14135.9|14130.9|14146.9|14141.9|14133.1|14128.1|0
1770361800000|2026-02-06 07:10:00|14136|14131|14138.9|14133.9|14138.9|14133.9|14125.3|14120.3|0
1770362100000|2026-02-06 07:15:00|14139|14134|14137.5|14132.5|14146.9|14141.9|14135.1|14130.1|0
1770362400000|2026-02-06 07:20:00|14137.8|14132.8|14148.8|14143.8|14161|14156|14137|14132|0
1770362700000|2026-02-06 07:25:00|14148.2|14143.2|14168.2|14163.2|14171.3|14166.3|14147.9|14142.9|0
1770363000000|2026-02-06 07:30:00|14168.4|14163.4|14170.3|14165.3|14170.6|14165.6|14163.9|14158.9|0
1770363300000|2026-02-06 07:35:00|14170.5|14165.5|14162.8|14157.8|14172.5|14167.5|14157|14152|0
1770363600000|2026-02-06 07:40:00|14162.6|14157.6|14155.8|14150.8|14163.1|14158.1|14153.4|14148.4|0
1770363900000|2026-02-06 07:45:00|14155.7|14150.7|14155.9|14150.9|14162.8|14157.8|14147.5|14142.5|0
1770364200000|2026-02-06 07:50:00|14156|14151|14156.2|14151.2|14160.2|14155.2|14145.1|14140.1|0
1770364500000|2026-02-06 07:55:00|14156.1|14151.1|14162.2|14157.2|14162.9|14157.9|14152.9|14147.9|0
1770364800000|2026-02-06 08:00:00|14163.3|14158.3|14138.4|14133.4|14165.9|14160.9|14121.9|14116.9|0
1770365100000|2026-02-06 08:05:00|14138.5|14133.5|14165.5|14160.5|14166|14161|14138.5|14133.5|0
1770365400000|2026-02-06 08:10:00|14166|14161|14173.2|14168.2|14184.1|14179.1|14166|14161|0
1770365700000|2026-02-06 08:15:00|14173.1|14168.1|14163.6|14158.6|14183.8|14178.8|14158.7|14153.7|0
1770366000000|2026-02-06 08:20:00|14163.3|14158.3|14170.7|14165.7|14179.3|14174.3|14162.3|14157.3|0
1770366300000|2026-02-06 08:25:00|14170.6|14165.6|14165.1|14160.1|14182.3|14177.3|14165.1|14160.1|0
1770366600000|2026-02-06 08:30:00|14165.2|14160.2|14162.5|14157.5|14175.4|14170.4|14159.8|14154.8|0
1770366900000|2026-02-06 08:35:00|14162.3|14157.3|14169.3|14164.3|14173.5|14168.5|14160.8|14155.8|0
1770367200000|2026-02-06 08:40:00|14171|14166|14179.3|14174.3|14192.5|14187.5|14155.1|14150.1|0
1770367500000|2026-02-06 08:45:00|14179.2|14174.2|14178.4|14173.4|14179.2|14174.2|14159.7|14154.7|0
1770367800000|2026-02-06 08:50:00|14178.3|14173.3|14190.1|14185.1|14206.2|14201.2|14177.7|14172.7|0
1770368100000|2026-02-06 08:55:00|14189.8|14184.8|14193.5|14188.5|14198.9|14193.9|14189.6|14184.6|0
1770368400000|2026-02-06 09:00:00|14193|14188|14232.3|14229.3|14236|14233|14189.2|14184.2|0
1770368700000|2026-02-06 09:05:00|14232.6|14229.6|14273.9|14270.9|14276.5|14273.5|14226|14223|0
1770369000000|2026-02-06 09:10:00|14275.3|14272.3|14304.8|14301.8|14305|14302|14272.7|14269.7|0
1770369300000|2026-02-06 09:15:00|14304.4|14301.4|14309.9|14306.9|14321.1|14318.1|14295.3|14292.3|0
1770369600000|2026-02-06 09:20:00|14305.5|14302.5|14345.5|14342.5|14349.1|14346.1|14304.9|14301.9|0
1770369900000|2026-02-06 09:25:00|14345.7|14342.7|14372.5|14369.5|14373.7|14370.7|14337.5|14334.5|0
1770370200000|2026-02-06 09:30:00|14372.2|14369.2|14414.8|14411.8|14416.3|14413.3|14369.7|14366.7|0
1770370500000|2026-02-06 09:35:00|14414.7|14411.7|14402.8|14399.8|14414.7|14411.7|14391.6|14388.6|0
1770370800000|2026-02-06 09:40:00|14403.3|14400.3|14412.6|14409.6|14412.6|14409.6|14391.1|14388.1|0
1770371100000|2026-02-06 09:45:00|14412.8|14409.8|14398.9|14395.9|14413.4|14410.4|14391.3|14388.3|0
1770371400000|2026-02-06 09:50:00|14398.5|14395.5|14421.8|14418.8|14422.6|14419.6|14395.3|14392.3|0
1770371700000|2026-02-06 09:55:00|14422.3|14419.3|14407.7|14404.7|14422.3|14419.3|14400.8|14397.8|0
1770372000000|2026-02-06 10:00:00|14407.6|14404.6|14388|14385|14407.9|14404.9|14386.7|14383.7|0
1770372300000|2026-02-06 10:05:00|14388.3|14385.3|14399|14396|14401.9|14398.9|14384.1|14381.1|0
1770372600000|2026-02-06 10:10:00|14398.9|14395.9|14401.5|14398.5|14404.8|14401.8|14394.4|14391.4|0
1770372900000|2026-02-06 10:15:00|14401.7|14398.7|14397.9|14394.9|14405|14402|14394.2|14391.2|0
1770373200000|2026-02-06 10:20:00|14397.8|14394.8|14403.3|14400.3|14411.5|14408.5|14397.5|14394.5|0
1770373500000|2026-02-06 10:25:00|14403.5|14400.5|14391.4|14388.4|14405.3|14402.3|14390|14387|0
1770373800000|2026-02-06 10:30:00|14391.8|14388.8|14393.4|14390.4|14394.2|14391.2|14386.3|14383.3|0
1770374100000|2026-02-06 10:35:00|14393.5|14390.5|14404.4|14401.4|14406.4|14403.4|14393.1|14390.1|0
1770374400000|2026-02-06 10:40:00|14404.3|14401.3|14415|14412|14425.2|14422.2|14404.3|14401.3|0
1770374700000|2026-02-06 10:45:00|14411.4|14408.4|14420.5|14417.5|14421.2|14418.2|14408.3|14405.3|0
1770375000000|2026-02-06 10:50:00|14420.3|14417.3|14424|14421|14426.6|14423.6|14418.5|14415.5|0
1770375300000|2026-02-06 10:55:00|14424.1|14421.1|14450.9|14447.9|14451.1|14448.1|14424.1|14421.1|0
1770375600000|2026-02-06 11:00:00|14448.3|14445.3|14464.4|14461.4|14472.8|14469.8|14447.4|14444.4|0
1770375900000|2026-02-06 11:05:00|14464.1|14461.1|14444.4|14441.4|14468.4|14465.4|14444|14441|0
1770376200000|2026-02-06 11:10:00|14444.2|14441.2|14452.6|14449.6|14461.3|14458.3|14441.9|14438.9|0
1770376500000|2026-02-06 11:15:00|14449.7|14446.7|14449.5|14446.5|14459.6|14456.6|14448.6|14445.6|0
1770376800000|2026-02-06 11:20:00|14449.4|14446.4|14438.3|14435.3|14449.8|14446.8|14435.6|14432.6|0
1770377100000|2026-02-06 11:25:00|14437.7|14434.7|14429|14426|14438.6|14435.6|14420|14417|0
1770377400000|2026-02-06 11:30:00|14427.5|14424.5|14443.3|14440.3|14444.6|14441.6|14426.4|14423.4|0
1770377700000|2026-02-06 11:35:00|14441.9|14438.9|14461.5|14458.5|14464.6|14461.6|14441.3|14438.3|0
1770378000000|2026-02-06 11:40:00|14461.3|14458.3|14465.7|14462.7|14468.2|14465.2|14459.6|14456.6|0
1770378300000|2026-02-06 11:45:00|14462.9|14459.9|14463.2|14460.2|14466.5|14463.5|14457.4|14454.4|0
1770378600000|2026-02-06 11:50:00|14463.3|14460.3|14456|14453|14465.3|14462.3|14449.3|14446.3|0
1770378900000|2026-02-06 11:55:00|14456.6|14453.6|14470.6|14467.6|14477.1|14474.1|14456.6|14453.6|0
1770379200000|2026-02-06 12:00:00|14467.7|14464.7|14468.7|14465.7|14470.1|14467.1|14450.7|14447.7|0
1770379500000|2026-02-06 12:05:00|14468.6|14465.6|14457.1|14454.1|14474.3|14471.3|14456.7|14453.7|0
1770379800000|2026-02-06 12:10:00|14457.2|14454.2|14436.8|14433.8|14457.2|14454.2|14436.4|14433.4|0
1770380100000|2026-02-06 12:15:00|14436.7|14433.7|14431.9|14428.9|14445.8|14442.8|14422|14419|0
1770380400000|2026-02-06 12:20:00|14432.8|14429.8|14432|14429|14434|14431|14423.8|14420.8|0
1770380700000|2026-02-06 12:25:00|14432.4|14429.4|14414.2|14411.2|14432.4|14429.4|14408|14405|0
1770381000000|2026-02-06 12:30:00|14414.3|14411.3|14414.8|14411.8|14437.2|14434.2|14410.7|14407.7|0
1770381300000|2026-02-06 12:35:00|14414.6|14411.6|14404.4|14401.4|14417.6|14414.6|14404.4|14401.4|0
1770381600000|2026-02-06 12:40:00|14404.3|14401.3|14416.4|14413.4|14426.7|14423.7|14394.6|14391.6|0
1770381900000|2026-02-06 12:45:00|14416.2|14413.2|14418.4|14415.4|14422.9|14419.9|14414.1|14411.1|0
1770382200000|2026-02-06 12:50:00|14418.7|14415.7|14397.5|14394.5|14419.1|14416.1|14396.6|14393.6|0
1770382500000|2026-02-06 12:55:00|14398.5|14395.5|14415.3|14412.3|14420.1|14417.1|14398.5|14395.5|0
1770382800000|2026-02-06 13:00:00|14415.8|14412.8|14409.7|14406.7|14418.6|14415.6|14407.5|14404.5|0
1770383100000|2026-02-06 13:05:00|14409.4|14406.4|14405.3|14402.3|14422.6|14419.6|14402.2|14399.2|0
1770383400000|2026-02-06 13:10:00|14406|14403|14440|14437|14443.5|14440.5|14400.1|14397.1|0
1770383700000|2026-02-06 13:15:00|14437|14434|14452.7|14449.7|14452.7|14449.7|14420.1|14417.1|0
1770384000000|2026-02-06 13:20:00|14449.5|14446.5|14466.6|14463.6|14471|14468|14447|14444|0
1770384300000|2026-02-06 13:25:00|14466.5|14463.5|14449|14446|14469.8|14466.8|14447.8|14444.8|0
1770384600000|2026-02-06 13:30:00|14448.5|14445.5|14449.5|14446.5|14469.6|14466.6|14447.4|14444.4|0
1770384900000|2026-02-06 13:35:00|14448.7|14445.7|14442.7|14439.7|14448.7|14445.7|14419.4|14416.4|0
1770385200000|2026-02-06 13:40:00|14442.9|14439.9|14443.2|14440.2|14453.3|14450.3|14438.8|14435.8|0
1770385500000|2026-02-06 13:45:00|14442.8|14439.8|14448.7|14445.7|14449.2|14446.2|14439.2|14436.2|0
1770385800000|2026-02-06 13:50:00|14448.8|14445.8|14442.6|14439.6|14449.9|14446.9|14426.8|14423.8|0
1770386100000|2026-02-06 13:55:00|14442|14439|14457|14454|14457|14454|14441.2|14438.2|0
1770386400000|2026-02-06 14:00:00|14455.7|14452.7|14449.1|14446.1|14458.6|14455.6|14444.5|14441.5|0
1770386700000|2026-02-06 14:05:00|14449.6|14446.6|14461.8|14458.8|14468.6|14465.6|14447.1|14444.1|0
1770387000000|2026-02-06 14:10:00|14462.6|14459.6|14451.9|14448.9|14462.9|14459.9|14448.4|14445.4|0
1770387300000|2026-02-06 14:15:00|14451.7|14448.7|14465.2|14462.2|14465.2|14462.2|14445.2|14442.2|0
1770387600000|2026-02-06 14:20:00|14465.1|14462.1|14461.4|14458.4|14465.2|14462.2|14456.1|14453.1|0
1770387900000|2026-02-06 14:25:00|14463.4|14460.4|14401.4|14398.4|14466.6|14463.6|14401.4|14398.4|0
1770388200000|2026-02-06 14:30:00|14399.2|14396.2|14430.2|14428.4|14459.3|14457.5|14308.5|14306.7|0
1770388500000|2026-02-06 14:35:00|14430.1|14428.3|14474.4|14472.6|14481.1|14479.3|14399.4|14397.6|0
1770388800000|2026-02-06 14:40:00|14476|14474.2|14497.5|14495.7|14499.3|14497.5|14430.3|14428.5|0
1770389100000|2026-02-06 14:45:00|14500.9|14499.1|14494.4|14492.6|14517.3|14515.5|14477.7|14475.9|0
1770389400000|2026-02-06 14:50:00|14495.3|14493.5|14457.9|14456.1|14518.1|14516.3|14453.7|14451.9|0
1770389700000|2026-02-06 14:55:00|14457.1|14455.3|14396.6|14394.8|14457.1|14455.3|14387.6|14385.8|0
1770390000000|2026-02-06 15:00:00|14396.7|14394.9|14346.7|14344.9|14398.5|14396.7|14331.3|14329.5|0
1770390300000|2026-02-06 15:05:00|14348.2|14346.4|14340.3|14338.5|14380.9|14379.1|14322.2|14320.4|0
1770390600000|2026-02-06 15:10:00|14339.8|14338|14337.5|14335.7|14395.4|14393.6|14328.4|14326.6|0
1770390900000|2026-02-06 15:15:00|14337.4|14335.6|14397.2|14395.4|14402.7|14400.9|14316.9|14315.1|0
1770391200000|2026-02-06 15:20:00|14396.7|14394.9|14401.9|14400.1|14445.3|14443.5|14374.9|14373.1|0
1770391500000|2026-02-06 15:25:00|14402.1|14400.3|14448.6|14446.8|14452.5|14450.7|14399|14397.2|0
1770391800000|2026-02-06 15:30:00|14449.3|14447.5|14458.5|14456.7|14467.6|14465.8|14414.9|14413.1|0
1770392100000|2026-02-06 15:35:00|14458.3|14456.5|14427.7|14425.9|14464.7|14462.9|14427.7|14425.9|0
1770392400000|2026-02-06 15:40:00|14428.4|14426.6|14443|14441.2|14451.9|14450.1|14424.3|14422.5|0
1770392700000|2026-02-06 15:45:00|14443.2|14441.4|14442.3|14440.5|14476.7|14474.9|14439.9|14438.1|0
1770393000000|2026-02-06 15:50:00|14442.4|14440.6|14379.7|14377.9|14442.4|14440.6|14373.2|14371.4|0
1770393300000|2026-02-06 15:55:00|14379|14377.2|14425.9|14424.1|14427.5|14425.7|14375.7|14373.9|0
1770393600000|2026-02-06 16:00:00|14425.8|14424|14481|14479.2|14481|14479.2|14417.7|14415.9|0
1770393900000|2026-02-06 16:05:00|14481.2|14479.4|14488.2|14486.4|14507.5|14505.7|14471.9|14470.1|0
1770394200000|2026-02-06 16:10:00|14488.3|14486.5|14509.2|14507.4|14510.1|14508.3|14487.1|14485.3|0
1770394500000|2026-02-06 16:15:00|14509|14507.2|14486.1|14484.3|14511|14509.2|14484.1|14482.3|0
1770394800000|2026-02-06 16:20:00|14486.7|14484.9|14510|14508.2|14518|14516.2|14485.9|14484.1|0
1770395100000|2026-02-06 16:25:00|14510.1|14508.3|14509.4|14507.6|14513.6|14511.8|14488.4|14486.6|0
1770395400000|2026-02-06 16:30:00|14508.7|14506.9|14539.1|14537.3|14539.1|14537.3|14505.4|14503.6|0
1770395700000|2026-02-06 16:35:00|14539.4|14537.6|14536.2|14534.4|14544.8|14543|14531|14529.2|0
1770396000000|2026-02-06 16:40:00|14535.4|14533.6|14525.7|14523.9|14549.6|14547.8|14518.6|14516.8|0
1770396300000|2026-02-06 16:45:00|14525.6|14523.8|14527|14525.2|14532.6|14530.8|14517.1|14515.3|0
1770396600000|2026-02-06 16:50:00|14527.7|14525.9|14512.1|14510.3|14530.5|14528.7|14508.3|14506.5|0
1770396900000|2026-02-06 16:55:00|14511.6|14509.8|14494.8|14493|14511.9|14510.1|14475.8|14474|0
1770397200000|2026-02-06 17:00:00|14495.2|14493.4|14510.3|14508.5|14510.3|14508.5|14482.9|14481.1|0
1770397500000|2026-02-06 17:05:00|14511.7|14509.9|14529.3|14527.5|14534.1|14532.3|14511.6|14509.8|0
1770397800000|2026-02-06 17:10:00|14529.4|14527.6|14530.6|14528.8|14538.1|14536.3|14518.3|14516.5|0
1770398100000|2026-02-06 17:15:00|14531.1|14529.3|14544.6|14542.8|14557.6|14555.8|14529.2|14527.4|0
1770398400000|2026-02-06 17:20:00|14544.7|14542.9|14538.8|14537|14548|14546.2|14532.5|14530.7|0
1770398700000|2026-02-06 17:25:00|14539|14537.2|14574.7|14572.9|14580.2|14578.4|14538.9|14537.1|0
1770399000000|2026-02-06 17:30:00|14575.3|14573.5|14610.4|14608.6|14613.7|14611.9|14575.3|14573.5|0
1770399300000|2026-02-06 17:35:00|14610.1|14608.3|14572.5|14570.7|14610.1|14608.3|14567.4|14565.6|0
1770399600000|2026-02-06 17:40:00|14572.7|14570.9|14589|14587.2|14592.2|14590.4|14570.1|14568.3|0
1770399900000|2026-02-06 17:45:00|14589.5|14587.7|14593.5|14591.7|14595.7|14593.9|14585.1|14583.3|0
1770400200000|2026-02-06 17:50:00|14593.2|14591.4|14599|14597.2|14609.9|14608.1|14583.4|14581.6|0
1770400500000|2026-02-06 17:55:00|14597.5|14595.7|14605.4|14603.6|14612.8|14611|14593.6|14591.8|0
1770400800000|2026-02-06 18:00:00|14606|14604.2|14631.4|14629.6|14633.2|14631.4|14606|14604.2|0
1770401100000|2026-02-06 18:05:00|14630.2|14628.4|14601.1|14599.3|14632.4|14630.6|14600.2|14598.4|0
1770401400000|2026-02-06 18:10:00|14601.4|14599.6|14591|14589.2|14606.5|14604.7|14587.9|14586.1|0
1770401700000|2026-02-06 18:15:00|14590.9|14589.1|14592.3|14590.5|14594.8|14593|14579.4|14577.6|0
1770402000000|2026-02-06 18:20:00|14594|14592.2|14582.5|14580.7|14601|14599.2|14582.3|14580.5|0
1770402300000|2026-02-06 18:25:00|14581.5|14579.7|14573.5|14571.7|14581.5|14579.7|14560.9|14559.1|0
1770402600000|2026-02-06 18:30:00|14574.4|14572.6|14565|14563.2|14578.6|14576.8|14564.7|14562.9|0
1770402900000|2026-02-06 18:35:00|14564.9|14563.1|14574.5|14572.7|14580.2|14578.4|14564.5|14562.7|0
1770403200000|2026-02-06 18:40:00|14574.9|14573.1|14578.2|14576.4|14582.7|14580.9|14572.6|14570.8|0
1770403500000|2026-02-06 18:45:00|14577.7|14575.9|14580.6|14578.8|14584.7|14582.9|14575.6|14573.8|0
1770403800000|2026-02-06 18:50:00|14580.7|14578.9|14576.4|14574.6|14585.9|14584.1|14572.7|14570.9|0
1770404100000|2026-02-06 18:55:00|14575.9|14574.1|14557.7|14555.9|14578.4|14576.6|14556.9|14555.1|0
1770404400000|2026-02-06 19:00:00|14558.1|14556.3|14567.8|14566|14569.7|14567.9|14554.1|14552.3|0
1770404700000|2026-02-06 19:05:00|14568.1|14566.3|14567.9|14566.1|14570.9|14569.1|14558.9|14557.1|0
1770405000000|2026-02-06 19:10:00|14567.5|14565.7|14559.4|14557.6|14573.3|14571.5|14559.4|14557.6|0
1770405300000|2026-02-06 19:15:00|14559.8|14558|14559.3|14557.5|14565.5|14563.7|14552|14550.2|0
1770405600000|2026-02-06 19:20:00|14559|14557.2|14578.7|14576.9|14582.9|14581.1|14557.7|14555.9|0
1770405900000|2026-02-06 19:25:00|14580.3|14578.5|14588.6|14586.8|14588.6|14586.8|14575.3|14573.5|0
1770406200000|2026-02-06 19:30:00|14588|14586.2|14577.4|14575.6|14588.8|14587|14571.4|14569.6|0
1770406500000|2026-02-06 19:35:00|14577|14575.2|14576.7|14574.9|14585.4|14583.6|14575.5|14573.7|0
1770406800000|2026-02-06 19:40:00|14576.5|14574.7|14564.2|14562.4|14576.6|14574.8|14562.7|14560.9|0
1770407100000|2026-02-06 19:45:00|14564.3|14562.5|14576|14574.2|14582.8|14581|14563.1|14561.3|0
1770407400000|2026-02-06 19:50:00|14573.8|14572|14564.1|14562.3|14576.4|14574.6|14563.3|14561.5|0
1770407700000|2026-02-06 19:55:00|14564.2|14562.4|14543.4|14541.6|14565.6|14563.8|14543.3|14541.5|0
1770408000000|2026-02-06 20:00:00|14542.4|14540.6|14550.6|14548.8|14555.7|14553.9|14531|14529.2|0
1770408300000|2026-02-06 20:05:00|14550.7|14548.9|14568|14566.2|14573.2|14571.4|14550.5|14548.7|0
1770408600000|2026-02-06 20:10:00|14567.3|14565.5|14566.5|14564.7|14572.7|14570.9|14563.6|14561.8|0
1770408900000|2026-02-06 20:15:00|14566.6|14564.8|14583.4|14581.6|14584.1|14582.3|14565.9|14564.1|0
1770409200000|2026-02-06 20:20:00|14582.5|14580.7|14582.3|14580.5|14592.5|14590.7|14578.2|14576.4|0
1770409500000|2026-02-06 20:25:00|14582.5|14580.7|14573.4|14571.6|14589.5|14587.7|14572|14570.2|0
1770409800000|2026-02-06 20:30:00|14569.6|14567.8|14572.6|14570.8|14580.3|14578.5|14567.6|14565.8|0
1770410100000|2026-02-06 20:35:00|14572.2|14570.4|14584.8|14583|14586.6|14584.8|14569.5|14567.7|0
1770410400000|2026-02-06 20:40:00|14584.2|14582.4|14608.1|14606.3|14608.1|14606.3|14584.2|14582.4|0
1770410700000|2026-02-06 20:45:00|14608.8|14607|14622.4|14620.6|14627.1|14625.3|14607.9|14606.1|0
1770411000000|2026-02-06 20:50:00|14622.5|14620.7|14659.4|14657.6|14665.4|14663.6|14621.1|14619.3|0
1770411300000|2026-02-06 20:55:00|14660.2|14658.4|14621.8|14620|14660.2|14658.4|14621.8|14620|0
1770411600000|2026-02-06 21:00:00|14621|14618|14614.7|14611.7|14627.8|14624.8|14610.2|14607.2|0
1770411900000|2026-02-06 21:05:00|14615.2|14612.2|14619.2|14616.2|14619.3|14616.3|14614.8|14611.8|0
1770412200000|2026-02-06 21:10:00|14619|14616|14615.7|14612.7|14619.3|14616.3|14615.2|14612.2|0
1770412500000|2026-02-06 21:15:00|14615.4|14612.4|14616.9|14613.9|14617.4|14614.4|14608.8|14605.8|0
1770412800000|2026-02-06 21:20:00|14616.8|14613.8|14606.9|14603.9|14618.6|14615.6|14604.8|14601.8|0
1770413100000|2026-02-06 21:25:00|14607.1|14604.1|14608.7|14605.7|14610.3|14607.3|14606.2|14603.2|0
1770413400000|2026-02-06 21:30:00|14609.1|14606.1|14609.2|14606.2|14610|14607|14604.6|14601.6|0
1770413700000|2026-02-06 21:35:00|14609.3|14606.3|14605|14602|14610.6|14607.6|14605|14602|0
1770414000000|2026-02-06 21:40:00|14604.5|14601.5|14604.2|14601.2|14608|14605|14601.4|14598.4|0
1770414300000|2026-02-06 21:45:00|14604.3|14601.3|14601.4|14598.4|14606.7|14603.7|14601.4|14598.4|0
1770414600000|2026-02-06 21:50:00|14602.7|14599.7|14601.4|14598.4|14604.6|14601.6|14597.7|14594.7|0
1770414900000|2026-02-06 21:55:00|14600.9|14597.9|14607.5|14604.5|14608.5|14605.5|14600.1|14597.1|0
1770591600000|2026-02-08 23:00:00|14674.7|14669.7|14693.2|14688.2|14695.9|14690.9|14669.3|14664.3|0
1770591900000|2026-02-08 23:05:00|14693.1|14688.1|14693.2|14688.2|14703|14698|14686.9|14681.9|0
1770592200000|2026-02-08 23:10:00|14693.1|14688.1|14695.8|14690.8|14697.8|14692.8|14687.7|14682.7|0
1770592500000|2026-02-08 23:15:00|14695.7|14690.7|14701.5|14696.5|14707.1|14702.1|14690.8|14685.8|0
1770592800000|2026-02-08 23:20:00|14701.4|14696.4|14701.7|14696.7|14702.4|14697.4|14696.7|14691.7|0
1770593100000|2026-02-08 23:25:00|14701.8|14696.8|14689.5|14684.5|14707.2|14702.2|14688.8|14683.8|0
1770593400000|2026-02-08 23:30:00|14689.1|14684.1|14695.5|14690.5|14698.6|14693.6|14681.3|14676.3|0
1770593700000|2026-02-08 23:35:00|14695.6|14690.6|14712.3|14707.3|14715.2|14710.2|14695.6|14690.6|0
1770594000000|2026-02-08 23:40:00|14712|14707|14713|14708|14714.7|14709.7|14702|14697|0
1770594300000|2026-02-08 23:45:00|14713.4|14708.4|14720.9|14715.9|14723.3|14718.3|14710.5|14705.5|0
1770594600000|2026-02-08 23:50:00|14721.7|14716.7|14717.6|14712.6|14726.2|14721.2|14713|14708|0
1770594900000|2026-02-08 23:55:00|14716.2|14711.2|14714.1|14709.1|14721.7|14716.7|14706.8|14701.8|0
1770595200000|2026-02-09 00:00:00|14712.6|14707.6|14747.1|14742.1|14747.4|14742.4|14710.7|14705.7|0
1770595500000|2026-02-09 00:05:00|14746.9|14741.9|14750.7|14745.7|14750.7|14745.7|14737.7|14732.7|0
1770595800000|2026-02-09 00:10:00|14748.9|14743.9|14747.6|14742.6|14751|14746|14728.6|14723.6|0
1770596100000|2026-02-09 00:15:00|14747.8|14742.8|14743|14738|14748.9|14743.9|14729.8|14724.8|0
1770596400000|2026-02-09 00:20:00|14742.4|14737.4|14738.2|14733.2|14758.2|14753.2|14738.1|14733.1|0
1770596700000|2026-02-09 00:25:00|14738.5|14733.5|14726.8|14721.8|14742.1|14737.1|14725.2|14720.2|0
1770597000000|2026-02-09 00:30:00|14726|14721|14746.3|14741.3|14747.5|14742.5|14722.5|14717.5|0
1770597300000|2026-02-09 00:35:00|14746|14741|14731.6|14726.6|14747.8|14742.8|14731.3|14726.3|0
1770597600000|2026-02-09 00:40:00|14731.1|14726.1|14726.1|14721.1|14734.7|14729.7|14724.4|14719.4|0
1770597900000|2026-02-09 00:45:00|14726|14721|14713.4|14708.4|14728.6|14723.6|14706.8|14701.8|0
1770598200000|2026-02-09 00:50:00|14713.2|14708.2|14706.5|14701.5|14718.8|14713.8|14703.8|14698.8|0
1770598500000|2026-02-09 00:55:00|14706.6|14701.6|14706.1|14701.1|14714.5|14709.5|14703.5|14698.5|0
1770598800000|2026-02-09 01:00:00|14706|14701|14699.5|14694.5|14707.4|14702.4|14697.5|14692.5|0
1770599100000|2026-02-09 01:05:00|14699.3|14694.3|14705.3|14700.3|14706.6|14701.6|14690.4|14685.4|0
1770599400000|2026-02-09 01:10:00|14704.4|14699.4|14694.3|14689.3|14707.3|14702.3|14693.4|14688.4|0
1770599700000|2026-02-09 01:15:00|14694.8|14689.8|14698.5|14693.5|14698.6|14693.6|14688.6|14683.6|0
1770600000000|2026-02-09 01:20:00|14698.6|14693.6|14697.7|14692.7|14704.6|14699.6|14691|14686|0
1770600300000|2026-02-09 01:25:00|14697.6|14692.6|14689.6|14684.6|14701.7|14696.7|14689.3|14684.3|0
1770600600000|2026-02-09 01:30:00|14689.8|14684.8|14697.5|14692.5|14705.7|14700.7|14689.8|14684.8|0
1770600900000|2026-02-09 01:35:00|14697.6|14692.6|14680.5|14675.5|14701.5|14696.5|14679.2|14674.2|0
1770601200000|2026-02-09 01:40:00|14680.7|14675.7|14684.7|14679.7|14691.2|14686.2|14679.3|14674.3|0
1770601500000|2026-02-09 01:45:00|14685.2|14680.2|14679.8|14674.8|14688|14683|14669.4|14664.4|0
1770601800000|2026-02-09 01:50:00|14680.1|14675.1|14677.9|14672.9|14683.6|14678.6|14670.4|14665.4|0
1770602100000|2026-02-09 01:55:00|14678.3|14673.3|14677.4|14672.4|14680.5|14675.5|14664.7|14659.7|0
1770602400000|2026-02-09 02:00:00|14677.3|14672.3|14682.4|14677.4|14683|14678|14671.5|14666.5|0
1770602700000|2026-02-09 02:05:00|14682.6|14677.6|14693.4|14688.4|14695.6|14690.6|14676.9|14671.9|0
1770603000000|2026-02-09 02:10:00|14693.3|14688.3|14683.2|14678.2|14698.1|14693.1|14681|14676|0
1770603300000|2026-02-09 02:15:00|14683.6|14678.6|14682.8|14677.8|14686.5|14681.5|14680|14675|0
1770603600000|2026-02-09 02:20:00|14682.3|14677.3|14685.9|14680.9|14692.5|14687.5|14681.6|14676.6|0
1770603900000|2026-02-09 02:25:00|14686|14681|14682.4|14677.4|14687.8|14682.8|14674.6|14669.6|0
1770604200000|2026-02-09 02:30:00|14682.9|14677.9|14693.8|14688.8|14697.6|14692.6|14682.2|14677.2|0
1770604500000|2026-02-09 02:35:00|14693.9|14688.9|14697.9|14692.9|14702.5|14697.5|14693.6|14688.6|0
1770604800000|2026-02-09 02:40:00|14697.7|14692.7|14702.6|14697.6|14705.7|14700.7|14695.3|14690.3|0
1770605100000|2026-02-09 02:45:00|14702.7|14697.7|14702.8|14697.8|14704.6|14699.6|14697.4|14692.4|0
1770605400000|2026-02-09 02:50:00|14702.4|14697.4|14696.4|14691.4|14702.4|14697.4|14693.9|14688.9|0
1770605700000|2026-02-09 02:55:00|14696.5|14691.5|14683.7|14678.7|14703|14698|14679.8|14674.8|0
1770606000000|2026-02-09 03:00:00|14683.5|14678.5|14682|14677|14692.6|14687.6|14681.9|14676.9|0
1770606300000|2026-02-09 03:05:00|14682.3|14677.3|14682.8|14677.8|14685.6|14680.6|14680.1|14675.1|0
1770606600000|2026-02-09 03:10:00|14682.6|14677.6|14682.5|14677.5|14684.2|14679.2|14677.5|14672.5|0
1770606900000|2026-02-09 03:15:00|14682.1|14677.1|14679.1|14674.1|14688.7|14683.7|14676.9|14671.9|0
1770607200000|2026-02-09 03:20:00|14679.2|14674.2|14684|14679|14686.3|14681.3|14676.6|14671.6|0
1770607500000|2026-02-09 03:25:00|14685|14680|14675.7|14670.7|14686.7|14681.7|14675.7|14670.7|0
1770607800000|2026-02-09 03:30:00|14675.5|14670.5|14681|14676|14684|14679|14669.6|14664.6|0
1770608100000|2026-02-09 03:35:00|14680.9|14675.9|14668.3|14663.3|14681.6|14676.6|14661.8|14656.8|0
1770608400000|2026-02-09 03:40:00|14668.4|14663.4|14672.2|14667.2|14674|14669|14663.8|14658.8|0
1770608700000|2026-02-09 03:45:00|14672.3|14667.3|14668.8|14663.8|14673.6|14668.6|14662.6|14657.6|0
1770609000000|2026-02-09 03:50:00|14668.9|14663.9|14672.7|14667.7|14678.2|14673.2|14668.1|14663.1|0
1770609300000|2026-02-09 03:55:00|14672.6|14667.6|14660|14655|14673.9|14668.9|14659.7|14654.7|0
1770609600000|2026-02-09 04:00:00|14659.8|14654.8|14676.4|14671.4|14677.9|14672.9|14659.8|14654.8|0
1770609900000|2026-02-09 04:05:00|14676.2|14671.2|14679|14674|14680.8|14675.8|14674.8|14669.8|0
1770610200000|2026-02-09 04:10:00|14679.2|14674.2|14675.4|14670.4|14680.2|14675.2|14674.8|14669.8|0
1770610500000|2026-02-09 04:15:00|14675.8|14670.8|14677.6|14672.6|14678.9|14673.9|14673.4|14668.4|0
1770610800000|2026-02-09 04:20:00|14677.4|14672.4|14674.5|14669.5|14677.5|14672.5|14670|14665|0
1770611100000|2026-02-09 04:25:00|14674.4|14669.4|14675|14670|14678|14673|14672.1|14667.1|0
1770611400000|2026-02-09 04:30:00|14675.1|14670.1|14666.1|14661.1|14675.5|14670.5|14663.6|14658.6|0
1770611700000|2026-02-09 04:35:00|14666|14661|14664.6|14659.6|14668|14663|14662.7|14657.7|0
1770612000000|2026-02-09 04:40:00|14664.5|14659.5|14665.9|14660.9|14672.1|14667.1|14662.8|14657.8|0
1770612300000|2026-02-09 04:45:00|14666.1|14661.1|14667.2|14662.2|14669|14664|14662.3|14657.3|0
1770612600000|2026-02-09 04:50:00|14667.1|14662.1|14657.3|14652.3|14668.6|14663.6|14654.3|14649.3|0
1770612900000|2026-02-09 04:55:00|14657.1|14652.1|14658.7|14653.7|14662.3|14657.3|14656|14651|0
1770613200000|2026-02-09 05:00:00|14658.4|14653.4|14656.6|14651.6|14662.6|14657.6|14654.8|14649.8|0
1770613500000|2026-02-09 05:05:00|14656.4|14651.4|14658.8|14653.8|14659.8|14654.8|14652.2|14647.2|0
1770613800000|2026-02-09 05:10:00|14658.9|14653.9|14663.3|14658.3|14666.7|14661.7|14658|14653|0
1770614100000|2026-02-09 05:15:00|14663.4|14658.4|14672.8|14667.8|14675.2|14670.2|14663.4|14658.4|0
1770614400000|2026-02-09 05:20:00|14673.1|14668.1|14676.6|14671.6|14680.7|14675.7|14672.5|14667.5|0
1770614700000|2026-02-09 05:25:00|14676.5|14671.5|14672.2|14667.2|14678.6|14673.6|14670.4|14665.4|0
1770615000000|2026-02-09 05:30:00|14672.4|14667.4|14678.1|14673.1|14678.1|14673.1|14667.6|14662.6|0
1770615300000|2026-02-09 05:35:00|14678.6|14673.6|14674.7|14669.7|14684.3|14679.3|14672.8|14667.8|0
1770615600000|2026-02-09 05:40:00|14674.6|14669.6|14665.7|14660.7|14674.6|14669.6|14664.2|14659.2|0
1770615900000|2026-02-09 05:45:00|14665.4|14660.4|14669|14664|14670.5|14665.5|14660.5|14655.5|0
1770616200000|2026-02-09 05:50:00|14668.6|14663.6|14677.1|14672.1|14678.7|14673.7|14667.3|14662.3|0
1770616500000|2026-02-09 05:55:00|14677.2|14672.2|14676|14671|14678.1|14673.1|14673.8|14668.8|0
1770616800000|2026-02-09 06:00:00|14676.4|14671.4|14653.9|14648.9|14680.1|14675.1|14644|14639|0
1770617100000|2026-02-09 06:05:00|14653.8|14648.8|14665.9|14660.9|14668.7|14663.7|14652.8|14647.8|0
1770617400000|2026-02-09 06:10:00|14665.6|14660.6|14663.2|14658.2|14668.3|14663.3|14657.8|14652.8|0
1770617700000|2026-02-09 06:15:00|14663.1|14658.1|14645.2|14640.2|14663.1|14658.1|14642.5|14637.5|0
1770618000000|2026-02-09 06:20:00|14645.1|14640.1|14652.2|14647.2|14653.7|14648.7|14641.5|14636.5|0
1770618300000|2026-02-09 06:25:00|14652|14647|14645|14640|14653.9|14648.9|14645|14640|0
1770618600000|2026-02-09 06:30:00|14645.4|14640.4|14655.5|14650.5|14658.4|14653.4|14645|14640|0
1770618900000|2026-02-09 06:35:00|14655.4|14650.4|14665.8|14660.8|14666.8|14661.8|14653|14648|0
1770619200000|2026-02-09 06:40:00|14665.9|14660.9|14655.8|14650.8|14666.1|14661.1|14655.4|14650.4|0
1770619500000|2026-02-09 06:45:00|14654.8|14649.8|14659.8|14654.8|14665.3|14660.3|14648.5|14643.5|0
1770619800000|2026-02-09 06:50:00|14660.9|14655.9|14661.7|14656.7|14665.5|14660.5|14654.4|14649.4|0
1770620100000|2026-02-09 06:55:00|14661.8|14656.8|14645.6|14640.6|14661.8|14656.8|14639.4|14634.4|0
1770620400000|2026-02-09 07:00:00|14645.7|14640.7|14645.1|14640.1|14647.3|14642.3|14639.5|14634.5|0
1770620700000|2026-02-09 07:05:00|14645|14640|14644.4|14639.4|14654.8|14649.8|14642.3|14637.3|0
1770621000000|2026-02-09 07:10:00|14645.1|14640.1|14639.7|14634.7|14650|14645|14637.3|14632.3|0
1770621300000|2026-02-09 07:15:00|14639.6|14634.6|14645.4|14640.4|14648.5|14643.5|14635.8|14630.8|0
1770621600000|2026-02-09 07:20:00|14645.3|14640.3|14635|14630|14646.7|14641.7|14629.4|14624.4|0
1770621900000|2026-02-09 07:25:00|14633.9|14628.9|14628.4|14623.4|14636.6|14631.6|14624.3|14619.3|0
1770622200000|2026-02-09 07:30:00|14628.3|14623.3|14619.3|14614.3|14629.3|14624.3|14616.8|14611.8|0
1770622500000|2026-02-09 07:35:00|14619.9|14614.9|14627.4|14622.4|14627.8|14622.8|14619.9|14614.9|0
1770622800000|2026-02-09 07:40:00|14627.3|14622.3|14631.6|14626.6|14636|14631|14625.6|14620.6|0
1770623100000|2026-02-09 07:45:00|14632.2|14627.2|14640.3|14635.3|14642|14637|14631.3|14626.3|0
1770623400000|2026-02-09 07:50:00|14640.5|14635.5|14643.5|14638.5|14650.5|14645.5|14639.8|14634.8|0
1770623700000|2026-02-09 07:55:00|14643.3|14638.3|14640.9|14635.9|14643.8|14638.8|14635.6|14630.6|0
1770624000000|2026-02-09 08:00:00|14641|14636|14659.3|14654.3|14662.3|14657.3|14638.1|14633.1|0
1770624300000|2026-02-09 08:05:00|14658.7|14653.7|14667.6|14662.6|14673.8|14668.8|14655.8|14650.8|0
1770624600000|2026-02-09 08:10:00|14668.1|14663.1|14667.3|14662.3|14675.9|14670.9|14664.4|14659.4|0
1770624900000|2026-02-09 08:15:00|14667.4|14662.4|14666|14661|14673.7|14668.7|14656.1|14651.1|0
1770625200000|2026-02-09 08:20:00|14666.6|14661.6|14654.5|14649.5|14667.6|14662.6|14652.7|14647.7|0
1770625500000|2026-02-09 08:25:00|14654.2|14649.2|14654.8|14649.8|14659.6|14654.6|14651.2|14646.2|0
1770625800000|2026-02-09 08:30:00|14654.6|14649.6|14645.2|14640.2|14654.6|14649.6|14634.2|14629.2|0
1770626100000|2026-02-09 08:35:00|14645.1|14640.1|14653.7|14648.7|14657.6|14652.6|14645.1|14640.1|0
1770626400000|2026-02-09 08:40:00|14653.8|14648.8|14648.6|14643.6|14659.9|14654.9|14648.5|14643.5|0
1770626700000|2026-02-09 08:45:00|14649.3|14644.3|14653.8|14648.8|14656.4|14651.4|14645.7|14640.7|0
1770627000000|2026-02-09 08:50:00|14653.5|14648.5|14654.8|14649.8|14658.3|14653.3|14647.4|14642.4|0
1770627300000|2026-02-09 08:55:00|14654.9|14649.9|14645.1|14640.1|14655.9|14650.9|14642.6|14637.6|0
1770627600000|2026-02-09 09:00:00|14645|14640|14678.7|14675.7|14685.9|14682.9|14643.4|14638.4|0
1770627900000|2026-02-09 09:05:00|14678.8|14675.8|14675.9|14672.9|14679.7|14676.7|14669.2|14666.2|0
1770628200000|2026-02-09 09:10:00|14675.2|14672.2|14671.9|14668.9|14676.2|14673.2|14669.4|14666.4|0
1770628500000|2026-02-09 09:15:00|14673|14670|14677.8|14674.8|14678.2|14675.2|14669.7|14666.7|0
1770628800000|2026-02-09 09:20:00|14678|14675|14675.7|14672.7|14683|14680|14675|14672|0
1770629100000|2026-02-09 09:25:00|14675.8|14672.8|14673.9|14670.9|14677.6|14674.6|14670.2|14667.2|0
1770629400000|2026-02-09 09:30:00|14673.6|14670.6|14665.7|14662.7|14674.2|14671.2|14664.9|14661.9|0
1770629700000|2026-02-09 09:35:00|14666|14663|14650.9|14647.9|14666|14663|14650.9|14647.9|0
1770630000000|2026-02-09 09:40:00|14650.8|14647.8|14651.9|14648.9|14651.9|14648.9|14645.1|14642.1|0
1770630300000|2026-02-09 09:45:00|14652.4|14649.4|14646.3|14643.3|14660.5|14657.5|14645.8|14642.8|0
1770630600000|2026-02-09 09:50:00|14649.8|14646.8|14640|14637|14649.8|14646.8|14635.9|14632.9|0
1770630900000|2026-02-09 09:55:00|14640.3|14637.3|14620.1|14617.1|14641.2|14638.2|14618.4|14615.4|0
1770631200000|2026-02-09 10:00:00|14620.6|14617.6|14607.5|14604.5|14624.8|14621.8|14607.5|14604.5|0
1770631500000|2026-02-09 10:05:00|14607.7|14604.7|14618.7|14615.7|14620.3|14617.3|14598.3|14595.3|0
1770631800000|2026-02-09 10:10:00|14618.6|14615.6|14625.9|14622.9|14635.4|14632.4|14618.2|14615.2|0
1770632100000|2026-02-09 10:15:00|14626.2|14623.2|14605.1|14602.1|14626.2|14623.2|14601|14598|0
1770632400000|2026-02-09 10:20:00|14606.8|14603.8|14606.5|14603.5|14617.2|14614.2|14606.2|14603.2|0
1770632700000|2026-02-09 10:25:00|14606.3|14603.3|14598.5|14595.5|14606.8|14603.8|14597.3|14594.3|0
1770633000000|2026-02-09 10:30:00|14597.8|14594.8|14563.2|14560.2|14599.3|14596.3|14560.9|14557.9|0
1770633300000|2026-02-09 10:35:00|14563|14560|14550|14547|14563.1|14560.1|14547.4|14544.4|0
1770633600000|2026-02-09 10:40:00|14549.7|14546.7|14540|14537|14552.2|14549.2|14528.4|14525.4|0
1770633900000|2026-02-09 10:45:00|14540.1|14537.1|14560.5|14557.5|14560.7|14557.7|14538.9|14535.9|0
1770634200000|2026-02-09 10:50:00|14560.4|14557.4|14581.9|14578.9|14586.2|14583.2|14560.4|14557.4|0
1770634500000|2026-02-09 10:55:00|14581.5|14578.5|14585.9|14582.9|14587|14584|14577.5|14574.5|0
1770634800000|2026-02-09 11:00:00|14586.2|14583.2|14578|14575|14588|14585|14577.1|14574.1|0
1770635100000|2026-02-09 11:05:00|14577.6|14574.6|14580|14577|14580|14577|14564.5|14561.5|0
1770635400000|2026-02-09 11:10:00|14580.2|14577.2|14584.4|14581.4|14586.6|14583.6|14580.2|14577.2|0
1770635700000|2026-02-09 11:15:00|14584.2|14581.2|14573.4|14570.4|14585.1|14582.1|14572.7|14569.7|0
1770636000000|2026-02-09 11:20:00|14573.2|14570.2|14583.4|14580.4|14583.8|14580.8|14572.1|14569.1|0
1770636300000|2026-02-09 11:25:00|14583.3|14580.3|14600.3|14597.3|14602.3|14599.3|14581.9|14578.9|0
1770636600000|2026-02-09 11:30:00|14600.4|14597.4|14596.2|14593.2|14602.6|14599.6|14594.9|14591.9|0
1770636900000|2026-02-09 11:35:00|14595.7|14592.7|14594.2|14591.2|14600.4|14597.4|14592.7|14589.7|0
1770637200000|2026-02-09 11:40:00|14594.1|14591.1|14598.2|14595.2|14600.2|14597.2|14590.7|14587.7|0
1770637500000|2026-02-09 11:45:00|14597.5|14594.5|14591.8|14588.8|14599.2|14596.2|14588.6|14585.6|0
1770637800000|2026-02-09 11:50:00|14591.6|14588.6|14597|14594|14598|14595|14591.6|14588.6|0
1770638100000|2026-02-09 11:55:00|14597.1|14594.1|14597.4|14594.4|14599.9|14596.9|14597.1|14594.1|0
1770638400000|2026-02-09 12:00:00|14603.5|14600.5|14581.3|14578.3|14603.5|14600.5|14569.5|14566.5|0
1770638700000|2026-02-09 12:05:00|14581.7|14578.7|14613.9|14610.9|14613.9|14610.9|14581.6|14578.6|0
1770639000000|2026-02-09 12:10:00|14613.8|14610.8|14622.9|14619.9|14624.5|14621.5|14612.2|14609.2|0
1770639300000|2026-02-09 12:15:00|14623|14620|14610.1|14607.1|14623.1|14620.1|14604.3|14601.3|0
1770639600000|2026-02-09 12:20:00|14609.8|14606.8|14612.3|14609.3|14615.6|14612.6|14608.5|14605.5|0
1770639900000|2026-02-09 12:25:00|14610.5|14607.5|14615.5|14612.5|14615.8|14612.8|14608.2|14605.2|0
1770640200000|2026-02-09 12:30:00|14615.3|14612.3|14612.8|14609.8|14617.6|14614.6|14610.7|14607.7|0
1770640500000|2026-02-09 12:35:00|14613|14610|14618.1|14615.1|14618.5|14615.5|14611.8|14608.8|0
1770640800000|2026-02-09 12:40:00|14618.3|14615.3|14613.3|14610.3|14621.4|14618.4|14612.2|14609.2|0
1770641100000|2026-02-09 12:45:00|14613|14610|14614.6|14611.6|14619.9|14616.9|14609.6|14606.6|0
1770641400000|2026-02-09 12:50:00|14614.7|14611.7|14617.7|14614.7|14619.7|14616.7|14614.4|14611.4|0
1770641700000|2026-02-09 12:55:00|14617.8|14614.8|14618.5|14615.5|14618.5|14615.5|14606.6|14603.6|0
1770642000000|2026-02-09 13:00:00|14620|14617|14633.6|14630.6|14635|14632|14619.1|14616.1|0
1770642300000|2026-02-09 13:05:00|14633.5|14630.5|14662.4|14659.4|14663.1|14660.1|14633.1|14630.1|0
1770642600000|2026-02-09 13:10:00|14662.3|14659.3|14653.2|14650.2|14668|14665|14650.5|14647.5|0
1770642900000|2026-02-09 13:15:00|14652.7|14649.7|14647.3|14644.3|14653.1|14650.1|14640|14637|0
1770643200000|2026-02-09 13:20:00|14647.5|14644.5|14667.1|14664.1|14669.6|14666.6|14647|14644|0
1770643500000|2026-02-09 13:25:00|14668.5|14665.5|14642.2|14639.2|14668.8|14665.8|14641|14638|0
1770643800000|2026-02-09 13:30:00|14641.8|14638.8|14630.4|14627.4|14645.5|14642.5|14630.1|14627.1|0
1770644100000|2026-02-09 13:35:00|14629.8|14626.8|14633|14630|14634.8|14631.8|14629|14626|0
1770644400000|2026-02-09 13:40:00|14633.1|14630.1|14631.3|14628.3|14635.5|14632.5|14627.4|14624.4|0
1770644700000|2026-02-09 13:45:00|14631.4|14628.4|14628|14625|14633.7|14630.7|14624.7|14621.7|0
1770645000000|2026-02-09 13:50:00|14628.3|14625.3|14612.8|14609.8|14629.3|14626.3|14612.8|14609.8|0
1770645300000|2026-02-09 13:55:00|14613|14610|14612.5|14609.5|14616.4|14613.4|14610.6|14607.6|0
1770645600000|2026-02-09 14:00:00|14612.2|14609.2|14613.8|14610.8|14618.9|14615.9|14611.5|14608.5|0
1770645900000|2026-02-09 14:05:00|14613.9|14610.9|14600.9|14597.9|14614.3|14611.3|14597.1|14594.1|0
1770646200000|2026-02-09 14:10:00|14601|14598|14603.1|14600.1|14603.9|14600.9|14592.9|14589.9|0
1770646500000|2026-02-09 14:15:00|14603.8|14600.8|14590.4|14587.4|14608.2|14605.2|14588.6|14585.6|0
1770646800000|2026-02-09 14:20:00|14589.4|14586.4|14593|14590|14593|14590|14584.8|14581.8|0
1770647100000|2026-02-09 14:25:00|14605.3|14602.3|14608.6|14605.6|14621.5|14618.5|14605.3|14602.3|0
1770647400000|2026-02-09 14:30:00|14604.7|14601.7|14600.7|14598.9|14622|14620.2|14494.9|14493.1|0
1770647700000|2026-02-09 14:35:00|14598.3|14596.5|14680.6|14678.8|14681.6|14679.8|14572.7|14570.9|0
1770648000000|2026-02-09 14:40:00|14684.2|14682.4|14702.9|14701.1|14719.8|14718|14681.1|14679.3|0
1770648300000|2026-02-09 14:45:00|14702.3|14700.5|14708.9|14707.1|14726.5|14724.7|14677.5|14675.7|0
1770648600000|2026-02-09 14:50:00|14709.7|14707.9|14634.5|14632.7|14709.7|14707.9|14623.2|14621.4|0
1770648900000|2026-02-09 14:55:00|14639.2|14637.4|14626.9|14625.1|14659.4|14657.6|14621.9|14620.1|0
1770649200000|2026-02-09 15:00:00|14621.4|14619.6|14664.1|14662.3|14664.2|14662.4|14619.7|14617.9|0
1770649500000|2026-02-09 15:05:00|14664.6|14662.8|14701.1|14699.3|14711.2|14709.4|14664|14662.2|0
1770649800000|2026-02-09 15:10:00|14700.4|14698.6|14722.5|14720.7|14722.5|14720.7|14684.6|14682.8|0
1770650100000|2026-02-09 15:15:00|14723.3|14721.5|14750.5|14748.7|14750.5|14748.7|14720.7|14718.9|0
1770650400000|2026-02-09 15:20:00|14752|14750.2|14716.5|14714.7|14756.8|14755|14713.5|14711.7|0
1770650700000|2026-02-09 15:25:00|14717|14715.2|14693.2|14691.4|14718.9|14717.1|14682.2|14680.4|0
1770651000000|2026-02-09 15:30:00|14693.3|14691.5|14729.4|14727.6|14729.9|14728.1|14693.3|14691.5|0
1770651300000|2026-02-09 15:35:00|14729.2|14727.4|14722.5|14720.7|14745.7|14743.9|14721.1|14719.3|0
1770651600000|2026-02-09 15:40:00|14722.8|14721|14748.6|14746.8|14748.6|14746.8|14722|14720.2|0
1770651900000|2026-02-09 15:45:00|14748.5|14746.7|14774.3|14772.5|14775.3|14773.5|14747.4|14745.6|0
1770652200000|2026-02-09 15:50:00|14775|14773.2|14790.4|14788.6|14791.2|14789.4|14766.5|14764.7|0
1770652500000|2026-02-09 15:55:00|14790.9|14789.1|14806.4|14804.6|14815.5|14813.7|14785.9|14784.1|0
1770652800000|2026-02-09 16:00:00|14806.7|14804.9|14818.2|14816.4|14821.1|14819.3|14805.4|14803.6|0
1770653100000|2026-02-09 16:05:00|14818.1|14816.3|14817.4|14815.6|14824.7|14822.9|14799.5|14797.7|0
1770653400000|2026-02-09 16:10:00|14817.7|14815.9|14834.7|14832.9|14834.7|14832.9|14813.2|14811.4|0
1770653700000|2026-02-09 16:15:00|14835.3|14833.5|14829.8|14828|14847.1|14845.3|14828.9|14827.1|0
1770654000000|2026-02-09 16:20:00|14830|14828.2|14840.2|14838.4|14840.8|14839|14820.8|14819|0
1770654300000|2026-02-09 16:25:00|14839.7|14837.9|14864.6|14862.8|14865.4|14863.6|14839.2|14837.4|0
1770654600000|2026-02-09 16:30:00|14863|14861.2|14867.6|14865.8|14869.1|14867.3|14859.4|14857.6|0
1770654900000|2026-02-09 16:35:00|14867.8|14866|14868.5|14866.7|14875.3|14873.5|14866.9|14865.1|0
1770655200000|2026-02-09 16:40:00|14868.3|14866.5|14880.2|14878.4|14881.8|14880|14865.9|14864.1|0
1770655500000|2026-02-09 16:45:00|14880.1|14878.3|14902.3|14900.5|14902.3|14900.5|14880.1|14878.3|0
1770655800000|2026-02-09 16:50:00|14902.7|14900.9|14918.9|14917.1|14924.1|14922.3|14899.7|14897.9|0
1770656100000|2026-02-09 16:55:00|14919|14917.2|14913.2|14911.4|14930.4|14928.6|14911.3|14909.5|0
1770656400000|2026-02-09 17:00:00|14911.9|14910.1|14928.3|14926.5|14932.9|14931.1|14906|14904.2|0
1770656700000|2026-02-09 17:05:00|14928.5|14926.7|14935.4|14933.6|14936.8|14935|14924.3|14922.5|0
1770657000000|2026-02-09 17:10:00|14934.9|14933.1|14940.6|14938.8|14949.3|14947.5|14932.9|14931.1|0
1770657300000|2026-02-09 17:15:00|14940.5|14938.7|14947.8|14946|14953.8|14952|14939.7|14937.9|0
1770657600000|2026-02-09 17:20:00|14947.9|14946.1|14932.2|14930.4|14947.9|14946.1|14931.2|14929.4|0
1770657900000|2026-02-09 17:25:00|14931.7|14929.9|14913.5|14911.7|14934.1|14932.3|14912.2|14910.4|0
1770658200000|2026-02-09 17:30:00|14913.6|14911.8|14912.4|14910.6|14919.8|14918|14905.4|14903.6|0
1770658500000|2026-02-09 17:35:00|14912|14910.2|14920.3|14918.5|14925.7|14923.9|14911.2|14909.4|0
1770658800000|2026-02-09 17:40:00|14921.3|14919.5|14913.9|14912.1|14923.7|14921.9|14909.6|14907.8|0
1770659100000|2026-02-09 17:45:00|14914.5|14912.7|14920.5|14918.7|14923.9|14922.1|14907.9|14906.1|0
1770659400000|2026-02-09 17:50:00|14920.8|14919|14907.9|14906.1|14920.9|14919.1|14906.5|14904.7|0
1770659700000|2026-02-09 17:55:00|14907.7|14905.9|14895.8|14894|14908.7|14906.9|14894.1|14892.3|0
1770660000000|2026-02-09 18:00:00|14895.9|14894.1|14914.1|14912.3|14919.1|14917.3|14887.5|14885.7|0
1770660300000|2026-02-09 18:05:00|14913.7|14911.9|14910.4|14908.6|14916.1|14914.3|14898.9|14897.1|0
1770660600000|2026-02-09 18:10:00|14910.6|14908.8|14904.3|14902.5|14915|14913.2|14899|14897.2|0
1770660900000|2026-02-09 18:15:00|14905|14903.2|14908.3|14906.5|14911|14909.2|14898.8|14897|0
1770661200000|2026-02-09 18:20:00|14908.5|14906.7|14893.4|14891.6|14910.8|14909|14869.7|14867.9|0
1770661500000|2026-02-09 18:25:00|14893.3|14891.5|14879.9|14878.1|14893.3|14891.5|14872.9|14871.1|0
1770661800000|2026-02-09 18:30:00|14879.8|14878|14891.5|14889.7|14900.4|14898.6|14872.9|14871.1|0
1770662100000|2026-02-09 18:35:00|14892|14890.2|14892.9|14891.1|14897.9|14896.1|14885.5|14883.7|0
1770662400000|2026-02-09 18:40:00|14893.8|14892|14901|14899.2|14903.1|14901.3|14889|14887.2|0
1770662700000|2026-02-09 18:45:00|14900.8|14899|14894.2|14892.4|14908.4|14906.6|14892.6|14890.8|0
1770663000000|2026-02-09 18:50:00|14894.7|14892.9|14892.8|14891|14899.4|14897.6|14888.7|14886.9|0
1770663300000|2026-02-09 18:55:00|14891.9|14890.1|14895|14893.2|14900.2|14898.4|14885.3|14883.5|0
1770663600000|2026-02-09 19:00:00|14894.7|14892.9|14917.3|14915.5|14921.5|14919.7|14893.9|14892.1|0
1770663900000|2026-02-09 19:05:00|14917.7|14915.9|14897.3|14895.5|14917.7|14915.9|14896.4|14894.6|0
1770664200000|2026-02-09 19:10:00|14896.7|14894.9|14914.3|14912.5|14914.3|14912.5|14895.9|14894.1|0
1770664500000|2026-02-09 19:15:00|14914.6|14912.8|14911.8|14910|14917.5|14915.7|14907.3|14905.5|0
1770664800000|2026-02-09 19:20:00|14911.6|14909.8|14922.7|14920.9|14925.3|14923.5|14906.8|14905|0
1770665100000|2026-02-09 19:25:00|14922.3|14920.5|14928.2|14926.4|14931.9|14930.1|14919.7|14917.9|0
1770665400000|2026-02-09 19:30:00|14928.3|14926.5|14925.2|14923.4|14931.9|14930.1|14922.8|14921|0
1770665700000|2026-02-09 19:35:00|14925.1|14923.3|14930.2|14928.4|14934.4|14932.6|14922.7|14920.9|0
1770666000000|2026-02-09 19:40:00|14930.1|14928.3|14923.1|14921.3|14930.1|14928.3|14921|14919.2|0
1770666300000|2026-02-09 19:45:00|14923|14921.2|14915|14913.2|14925.3|14923.5|14910.8|14909|0
1770666600000|2026-02-09 19:50:00|14914.9|14913.1|14912.1|14910.3|14919|14917.2|14908.5|14906.7|0
1770666900000|2026-02-09 19:55:00|14912.5|14910.7|14905.9|14904.1|14916.7|14914.9|14905.8|14904|0
1770667200000|2026-02-09 20:00:00|14905.8|14904|14908.3|14906.5|14916|14914.2|14899.1|14897.3|0
1770667500000|2026-02-09 20:05:00|14907.7|14905.9|14908.9|14907.1|14915.5|14913.7|14906.3|14904.5|0
1770667800000|2026-02-09 20:10:00|14909.8|14908|14910.3|14908.5|14917.2|14915.4|14908.1|14906.3|0
1770668100000|2026-02-09 20:15:00|14910|14908.2|14892.3|14890.5|14910|14908.2|14892.3|14890.5|0
1770668400000|2026-02-09 20:20:00|14892.4|14890.6|14879.8|14878|14894|14892.2|14876.2|14874.4|0
1770668700000|2026-02-09 20:25:00|14879.2|14877.4|14869|14867.2|14879.6|14877.8|14863.1|14861.3|0
1770669000000|2026-02-09 20:30:00|14868|14866.2|14864.6|14862.8|14875.7|14873.9|14864.1|14862.3|0
1770669300000|2026-02-09 20:35:00|14864.1|14862.3|14877.5|14875.7|14877.8|14876|14854.4|14852.6|0
1770669600000|2026-02-09 20:40:00|14877.4|14875.6|14880|14878.2|14884.8|14883|14869.6|14867.8|0
1770669900000|2026-02-09 20:45:00|14880.1|14878.3|14880.1|14878.3|14883.3|14881.5|14876.3|14874.5|0
1770670200000|2026-02-09 20:50:00|14879.7|14877.9|14865|14863.2|14886.4|14884.6|14860.3|14858.5|0
1770670500000|2026-02-09 20:55:00|14865.4|14863.6|14862.7|14860.9|14882.4|14880.6|14862.7|14860.9|0
1770670800000|2026-02-09 21:00:00|14863.3|14860.3|14862.6|14859.6|14873|14870|14857.9|14854.9|0
1770671100000|2026-02-09 21:05:00|14862.7|14859.7|14875.9|14872.9|14876|14873|14862.5|14859.5|0
1770671400000|2026-02-09 21:10:00|14875.6|14872.6|14877.1|14874.1|14877.3|14874.3|14869.9|14866.9|0
1770671700000|2026-02-09 21:15:00|14877|14874|14875.2|14872.2|14877|14874|14872.2|14869.2|0
1770672000000|2026-02-09 21:20:00|14875.1|14872.1|14877.9|14874.9|14880.8|14877.8|14874|14871|0
1770672300000|2026-02-09 21:25:00|14877.7|14874.7|14879.9|14876.9|14880.3|14877.3|14877.4|14874.4|0
1770672600000|2026-02-09 21:30:00|14880|14877|14887.1|14884.1|14888.6|14885.6|14879.2|14876.2|0
1770672900000|2026-02-09 21:35:00|14887.3|14884.3|14883.5|14880.5|14887.7|14884.7|14882.3|14879.3|0
1770673200000|2026-02-09 21:40:00|14883.4|14880.4|14884.9|14881.9|14887.2|14884.2|14883.4|14880.4|0
1770673500000|2026-02-09 21:45:00|14885|14882|14880.2|14877.2|14885.5|14882.5|14877.3|14874.3|0
1770673800000|2026-02-09 21:50:00|14880.1|14877.1|14882.6|14879.6|14882.7|14879.7|14879.5|14876.5|0
1770674100000|2026-02-09 21:55:00|14882.4|14879.4|14887.1|14884.1|14887.4|14884.4|14882.1|14879.1|0
1770674400000|2026-02-09 22:00:00|14887.3|14884.3|14884.1|14881.1|14887.3|14884.3|14883.6|14880.6|0
1770674700000|2026-02-09 22:05:00|14883.9|14880.9|14885.5|14882.5|14886.8|14883.8|14883.9|14880.9|0
1770675000000|2026-02-09 22:10:00|14885.7|14882.7|14886.7|14883.7|14886.9|14883.9|14884.9|14881.9|0
1770675300000|2026-02-09 22:15:00|14886.6|14883.6|14885.8|14882.8|14887.5|14884.5|14884.6|14881.6|0
1770675600000|2026-02-09 22:20:00|14885.7|14882.7|14887.7|14884.7|14889|14886|14885.7|14882.7|0
1770675900000|2026-02-09 22:25:00|14887.6|14884.6|14886.6|14883.6|14888|14885|14885.8|14882.8|0
1770676200000|2026-02-09 22:30:00|14886.5|14883.5|14887.6|14884.6|14888.8|14885.8|14884.9|14881.9|0
1770676500000|2026-02-09 22:35:00|14887.5|14884.5|14887.9|14884.9|14889.6|14886.6|14886.6|14883.6|0
1770676800000|2026-02-09 22:40:00|14887.8|14884.8|14891.2|14888.2|14891.5|14888.5|14887.8|14884.8|0
1770677100000|2026-02-09 22:45:00|14891.1|14888.1|14893.2|14890.2|14894.2|14891.2|14891.1|14888.1|0
1770677400000|2026-02-09 22:50:00|14893.1|14890.1|14894.5|14891.5|14895.6|14892.6|14893.1|14890.1|0
1770677700000|2026-02-09 22:55:00|14894.3|14891.3|14895.9|14892.9|14896.4|14893.4|14893.3|14890.3|0
1770678000000|2026-02-09 23:00:00|14895.7|14892.7|14901.7|14898.7|14901.9|14898.9|14895.7|14892.7|0
1770678300000|2026-02-09 23:05:00|14901.8|14898.8|14900.9|14897.9|14905.6|14902.6|14900.7|14897.7|0
1770678600000|2026-02-09 23:10:00|14900.8|14897.8|14892.6|14889.6|14901.3|14898.3|14887.2|14884.2|0
1770678900000|2026-02-09 23:15:00|14892.7|14889.7|14889|14886|14893.2|14890.2|14882.6|14879.6|0
1770679200000|2026-02-09 23:20:00|14888.8|14885.8|14888.7|14885.7|14890.4|14887.4|14884|14881|0
1770679500000|2026-02-09 23:25:00|14887|14884|14887.6|14884.6|14888.5|14885.5|14883.8|14880.8|0
1770679800000|2026-02-09 23:30:00|14887.5|14884.5|14884.3|14881.3|14888.4|14885.4|14879.3|14876.3|0
1770680100000|2026-02-09 23:35:00|14884.4|14881.4|14885.2|14882.2|14886.1|14883.1|14884.2|14881.2|0
1770680400000|2026-02-09 23:40:00|14885.3|14882.3|14888.3|14885.3|14889.5|14886.5|14884.9|14881.9|0
1770680700000|2026-02-09 23:45:00|14888.4|14885.4|14881.1|14878.1|14888.6|14885.6|14880.9|14877.9|0
1770681000000|2026-02-09 23:50:00|14881.5|14878.5|14879.1|14876.1|14883.5|14880.5|14878.7|14875.7|0
1770681300000|2026-02-09 23:55:00|14880|14877|14880|14877|14881.9|14878.9|14879.6|14876.6|0
1770681600000|2026-02-10 00:00:00|14879.7|14876.7|14880.7|14877.7|14881.9|14878.9|14879.4|14876.4|0
1770681900000|2026-02-10 00:05:00|14880.8|14877.8|14878.6|14875.6|14882.2|14879.2|14877.4|14874.4|0
1770682200000|2026-02-10 00:10:00|14877.7|14874.7|14868.6|14865.6|14878.1|14875.1|14866.1|14863.1|0
1770682500000|2026-02-10 00:15:00|14868.7|14865.7|14869.6|14866.6|14871.8|14868.8|14868.4|14865.4|0
1770682800000|2026-02-10 00:20:00|14869.2|14866.2|14868.6|14865.6|14871|14868|14866.8|14863.8|0
1770683100000|2026-02-10 00:25:00|14868.7|14865.7|14870.2|14867.2|14872.4|14869.4|14867.9|14864.9|0
1770683400000|2026-02-10 00:30:00|14870.3|14867.3|14873.2|14870.2|14873.9|14870.9|14868.8|14865.8|0
1770683700000|2026-02-10 00:35:00|14872.1|14869.1|14867.9|14864.9|14872.6|14869.6|14866.5|14863.5|0
1770684000000|2026-02-10 00:40:00|14868.1|14865.1|14865.8|14862.8|14868.4|14865.4|14864.1|14861.1|0
1770684300000|2026-02-10 00:45:00|14865.6|14862.6|14864.6|14861.6|14866.7|14863.7|14863.8|14860.8|0
1770684600000|2026-02-10 00:50:00|14864.7|14861.7|14870|14867|14870.6|14867.6|14863.7|14860.7|0
1770684900000|2026-02-10 00:55:00|14869.9|14866.9|14876|14871|14877.5|14874.5|14869.9|14866.9|0
1770685200000|2026-02-10 01:00:00|14876.5|14871.5|14875.6|14870.6|14880.3|14875.3|14872.6|14867.6|0
1770685500000|2026-02-10 01:05:00|14875.9|14870.9|14874.7|14869.7|14878.9|14873.9|14870.3|14865.3|0
1770685800000|2026-02-10 01:10:00|14874.9|14869.9|14874.6|14869.6|14876.8|14871.8|14870.1|14865.1|0
1770686100000|2026-02-10 01:15:00|14874.7|14869.7|14867.8|14862.8|14875.8|14870.8|14865.7|14860.7|0
1770686400000|2026-02-10 01:20:00|14867|14862|14877.6|14872.6|14879.2|14874.2|14866.2|14861.2|0
1770686700000|2026-02-10 01:25:00|14877.9|14872.9|14864.8|14859.8|14877.9|14872.9|14862.3|14857.3|0
1770687000000|2026-02-10 01:30:00|14864.6|14859.6|14858.1|14853.1|14864.6|14859.6|14855.4|14850.4|0
1770687300000|2026-02-10 01:35:00|14858.2|14853.2|14876|14871|14876.4|14871.4|14854.1|14849.1|0
1770687600000|2026-02-10 01:40:00|14875.8|14870.8|14874.9|14869.9|14877.9|14872.9|14869.8|14864.8|0
1770687900000|2026-02-10 01:45:00|14875.3|14870.3|14885.6|14880.6|14886.3|14881.3|14869.3|14864.3|0
1770688200000|2026-02-10 01:50:00|14885|14880|14876.1|14871.1|14886.8|14881.8|14875|14870|0
1770688500000|2026-02-10 01:55:00|14876|14871|14876.2|14871.2|14876.3|14871.3|14865.8|14860.8|0
1770688800000|2026-02-10 02:00:00|14876.1|14871.1|14870.1|14865.1|14876.7|14871.7|14867.2|14862.2|0
1770689100000|2026-02-10 02:05:00|14870.2|14865.2|14867.5|14862.5|14875.2|14870.2|14867.5|14862.5|0
1770689400000|2026-02-10 02:10:00|14867.4|14862.4|14868.1|14863.1|14870.9|14865.9|14861.2|14856.2|0
1770689700000|2026-02-10 02:15:00|14869|14864|14865.9|14860.9|14874.6|14869.6|14864|14859|0
1770690000000|2026-02-10 02:20:00|14866|14861|14861.3|14856.3|14870.3|14865.3|14861.3|14856.3|0
1770690300000|2026-02-10 02:25:00|14861.4|14856.4|14866.9|14861.9|14867.3|14862.3|14860|14855|0
1770690600000|2026-02-10 02:30:00|14867|14862|14860.9|14855.9|14868.4|14863.4|14860.6|14855.6|0
1770690900000|2026-02-10 02:35:00|14861.1|14856.1|14854.9|14849.9|14861.6|14856.6|14846|14841|0
1770691200000|2026-02-10 02:40:00|14853.7|14848.7|14857.1|14852.1|14858|14853|14850.8|14845.8|0
1770691500000|2026-02-10 02:45:00|14857|14852|14853.8|14848.8|14858|14853|14853.3|14848.3|0
1770691800000|2026-02-10 02:50:00|14853.5|14848.5|14860.8|14855.8|14863.3|14858.3|14851.7|14846.7|0
1770692100000|2026-02-10 02:55:00|14860.1|14855.1|14857.9|14852.9|14862.1|14857.1|14857|14852|0
1770692400000|2026-02-10 03:00:00|14858.1|14853.1|14850.6|14845.6|14859.5|14854.5|14849.7|14844.7|0
1770692700000|2026-02-10 03:05:00|14851.1|14846.1|14844.3|14839.3|14852.6|14847.6|14842.8|14837.8|0
1770693000000|2026-02-10 03:10:00|14844.2|14839.2|14845.6|14840.6|14847.5|14842.5|14844.2|14839.2|0
1770693300000|2026-02-10 03:15:00|14845.7|14840.7|14846.7|14841.7|14847.3|14842.3|14840.6|14835.6|0
1770693600000|2026-02-10 03:20:00|14846.8|14841.8|14852|14847|14852.3|14847.3|14844.4|14839.4|0
1770693900000|2026-02-10 03:25:00|14852.1|14847.1|14847.9|14842.9|14856.1|14851.1|14847.7|14842.7|0
1770694200000|2026-02-10 03:30:00|14847.7|14842.7|14858.8|14853.8|14859|14854|14845.8|14840.8|0
1770694500000|2026-02-10 03:35:00|14859|14854|14857.9|14852.9|14862.5|14857.5|14855.9|14850.9|0
1770694800000|2026-02-10 03:40:00|14858|14853|14850.8|14845.8|14859.8|14854.8|14850|14845|0
1770695100000|2026-02-10 03:45:00|14850.9|14845.9|14857|14852|14857.3|14852.3|14848.9|14843.9|0
1770695400000|2026-02-10 03:50:00|14856.9|14851.9|14858.5|14853.5|14860.3|14855.3|14856.6|14851.6|0
1770695700000|2026-02-10 03:55:00|14858.6|14853.6|14854.2|14849.2|14859.9|14854.9|14854|14849|0
1770696000000|2026-02-10 04:00:00|14854|14849|14859.8|14854.8|14861.2|14856.2|14853.5|14848.5|0
1770696300000|2026-02-10 04:05:00|14860|14855|14862.9|14857.9|14863.5|14858.5|14859.5|14854.5|0
1770696600000|2026-02-10 04:10:00|14863|14858|14862.7|14857.7|14866.9|14861.9|14862.5|14857.5|0
1770696900000|2026-02-10 04:15:00|14862.6|14857.6|14865.7|14860.7|14865.7|14860.7|14859.8|14854.8|0
1770697200000|2026-02-10 04:20:00|14865.8|14860.8|14867.6|14862.6|14868.7|14863.7|14865.4|14860.4|0
1770697500000|2026-02-10 04:25:00|14867.4|14862.4|14867.3|14862.3|14867.9|14862.9|14865.1|14860.1|0
1770697800000|2026-02-10 04:30:00|14867.4|14862.4|14868.2|14863.2|14869|14864|14863.4|14858.4|0
1770698100000|2026-02-10 04:35:00|14868.3|14863.3|14868.4|14863.4|14871.6|14866.6|14867|14862|0
1770698400000|2026-02-10 04:40:00|14868.5|14863.5|14869.2|14864.2|14870.3|14865.3|14866|14861|0
1770698700000|2026-02-10 04:45:00|14869.3|14864.3|14874.9|14869.9|14876.4|14871.4|14867.9|14862.9|0
1770699000000|2026-02-10 04:50:00|14874.7|14869.7|14877.8|14872.8|14878.6|14873.6|14873|14868|0
1770699300000|2026-02-10 04:55:00|14877.7|14872.7|14882.4|14877.4|14883.6|14878.6|14877.2|14872.2|0
1770699600000|2026-02-10 05:00:00|14882.5|14877.5|14875.5|14870.5|14883.7|14878.7|14875|14870|0
1770699900000|2026-02-10 05:05:00|14876|14871|14876.3|14871.3|14878.2|14873.2|14872|14867|0
1770700200000|2026-02-10 05:10:00|14876.2|14871.2|14875.7|14870.7|14876.2|14871.2|14874|14869|0
1770700500000|2026-02-10 05:15:00|14875.5|14870.5|14873.1|14868.1|14875.9|14870.9|14870.3|14865.3|0
1770700800000|2026-02-10 05:20:00|14872.7|14867.7|14865.6|14860.6|14873|14868|14864.4|14859.4|0
1770701100000|2026-02-10 05:25:00|14865.8|14860.8|14863.4|14858.4|14868.8|14863.8|14861.8|14856.8|0
1770701400000|2026-02-10 05:30:00|14863.7|14858.7|14883.5|14878.5|14885.2|14880.2|14861.9|14856.9|0
1770701700000|2026-02-10 05:35:00|14883.7|14878.7|14884.3|14879.3|14889.3|14884.3|14883.7|14878.7|0
1770702000000|2026-02-10 05:40:00|14884.2|14879.2|14878.1|14873.1|14885.7|14880.7|14877.1|14872.1|0
1770702300000|2026-02-10 05:45:00|14878.3|14873.3|14880.7|14875.7|14882.8|14877.8|14875.9|14870.9|0
1770702600000|2026-02-10 05:50:00|14880.6|14875.6|14886.8|14881.8|14889.3|14884.3|14880.3|14875.3|0
1770702900000|2026-02-10 05:55:00|14886.9|14881.9|14887.1|14882.1|14891.1|14886.1|14886.1|14881.1|0
1770703200000|2026-02-10 06:00:00|14887.2|14882.2|14885.8|14880.8|14888.3|14883.3|14882.5|14877.5|0
1770703500000|2026-02-10 06:05:00|14886.4|14881.4|14877.9|14872.9|14886.4|14881.4|14877.9|14872.9|0
1770703800000|2026-02-10 06:10:00|14877.6|14872.6|14874|14869|14877.6|14872.6|14871|14866|0
1770704100000|2026-02-10 06:15:00|14873.8|14868.8|14865.8|14860.8|14875.1|14870.1|14864.2|14859.2|0
1770704400000|2026-02-10 06:20:00|14866|14861|14870.7|14865.7|14872|14867|14861.1|14856.1|0
1770704700000|2026-02-10 06:25:00|14870.6|14865.6|14866.4|14861.4|14871.2|14866.2|14866.1|14861.1|0
1770705000000|2026-02-10 06:30:00|14866.9|14861.9|14857.9|14852.9|14871.6|14866.6|14856.1|14851.1|0
1770705300000|2026-02-10 06:35:00|14858|14853|14853.1|14848.1|14859.6|14854.6|14852.8|14847.8|0
1770705600000|2026-02-10 06:40:00|14852.8|14847.8|14855.6|14850.6|14859.8|14854.8|14852|14847|0
1770705900000|2026-02-10 06:45:00|14855.8|14850.8|14857.1|14852.1|14858.4|14853.4|14849.4|14844.4|0
1770706200000|2026-02-10 06:50:00|14857.4|14852.4|14854.2|14849.2|14860.3|14855.3|14852.1|14847.1|0
1770706500000|2026-02-10 06:55:00|14854|14849|14862.8|14857.8|14862.8|14857.8|14853.7|14848.7|0
1770706800000|2026-02-10 07:00:00|14863|14858|14869.3|14864.3|14871.1|14866.1|14858.6|14853.6|0
1770707100000|2026-02-10 07:05:00|14869.2|14864.2|14873.5|14868.5|14876.5|14871.5|14868.4|14863.4|0
1770707400000|2026-02-10 07:10:00|14873.8|14868.8|14869.4|14864.4|14877.3|14872.3|14869.3|14864.3|0
1770707700000|2026-02-10 07:15:00|14869.3|14864.3|14875.1|14870.1|14876|14871|14864.1|14859.1|0
1770708000000|2026-02-10 07:20:00|14875.2|14870.2|14876.7|14871.7|14879.3|14874.3|14872.3|14867.3|0
1770708300000|2026-02-10 07:25:00|14877|14872|14874.1|14869.1|14877.2|14872.2|14872.6|14867.6|0
1770708600000|2026-02-10 07:30:00|14874.2|14869.2|14873.8|14868.8|14875.7|14870.7|14871.4|14866.4|0
1770708900000|2026-02-10 07:35:00|14874|14869|14874.6|14869.6|14882.1|14877.1|14873.3|14868.3|0
1770709200000|2026-02-10 07:40:00|14874.7|14869.7|14877.2|14872.2|14878.8|14873.8|14872.3|14867.3|0
1770709500000|2026-02-10 07:45:00|14877.3|14872.3|14874.2|14869.2|14877.8|14872.8|14873|14868|0
1770709800000|2026-02-10 07:50:00|14874.3|14869.3|14879.2|14874.2|14881.4|14876.4|14872.9|14867.9|0
1770710100000|2026-02-10 07:55:00|14879.4|14874.4|14885.4|14880.4|14885.5|14880.5|14878.7|14873.7|0
1770710400000|2026-02-10 08:00:00|14885.5|14880.5|14876.9|14871.9|14890.5|14885.5|14868.7|14863.7|0
1770710700000|2026-02-10 08:05:00|14876.7|14871.7|14881.9|14876.9|14885.8|14880.8|14874.9|14869.9|0
1770711000000|2026-02-10 08:10:00|14881.1|14876.1|14894.3|14889.3|14896.1|14891.1|14880.9|14875.9|0
1770711300000|2026-02-10 08:15:00|14894.5|14889.5|14883.4|14878.4|14894.8|14889.8|14879.3|14874.3|0
1770711600000|2026-02-10 08:20:00|14882.7|14877.7|14892.3|14887.3|14894.3|14889.3|14876|14871|0
1770711900000|2026-02-10 08:25:00|14893|14888|14880.5|14875.5|14896.4|14891.4|14880.4|14875.4|0
1770712200000|2026-02-10 08:30:00|14880.4|14875.4|14879.5|14874.5|14886.9|14881.9|14875.9|14870.9|0
1770712500000|2026-02-10 08:35:00|14879.4|14874.4|14887.4|14882.4|14887.6|14882.6|14875.3|14870.3|0
1770712800000|2026-02-10 08:40:00|14887.5|14882.5|14874.3|14869.3|14888.1|14883.1|14873.5|14868.5|0
1770713100000|2026-02-10 08:45:00|14874|14869|14883.2|14878.2|14885|14880|14871.2|14866.2|0
1770713400000|2026-02-10 08:50:00|14882.7|14877.7|14879.2|14874.2|14884.8|14879.8|14877.6|14872.6|0
1770713700000|2026-02-10 08:55:00|14879.4|14874.4|14876.5|14871.5|14879.5|14874.5|14872.2|14867.2|0
1770714000000|2026-02-10 09:00:00|14877.3|14872.3|14905.9|14902.9|14906|14903|14876.8|14871.8|0
1770714300000|2026-02-10 09:05:00|14906.3|14903.3|14913.1|14910.1|14913.1|14910.1|14904.5|14901.5|0
1770714600000|2026-02-10 09:10:00|14913.4|14910.4|14914.6|14911.6|14917.8|14914.8|14912.5|14909.5|0
1770714900000|2026-02-10 09:15:00|14914.8|14911.8|14928.8|14925.8|14928.8|14925.8|14914.8|14911.8|0
1770715200000|2026-02-10 09:20:00|14928.4|14925.4|14930.8|14927.8|14930.8|14927.8|14920|14917|0
1770715500000|2026-02-10 09:25:00|14929.9|14926.9|14924.4|14921.4|14930.6|14927.6|14923.8|14920.8|0
1770715800000|2026-02-10 09:30:00|14924|14921|14915.4|14912.4|14924|14921|14911.6|14908.6|0
1770716100000|2026-02-10 09:35:00|14915.1|14912.1|14923.2|14920.2|14923.8|14920.8|14913.2|14910.2|0
1770716400000|2026-02-10 09:40:00|14922.7|14919.7|14918.3|14915.3|14922.9|14919.9|14918.2|14915.2|0
1770716700000|2026-02-10 09:45:00|14918.4|14915.4|14908.4|14905.4|14918.7|14915.7|14906.8|14903.8|0
1770717000000|2026-02-10 09:50:00|14908.5|14905.5|14902.7|14899.7|14911.1|14908.1|14900.6|14897.6|0
1770717300000|2026-02-10 09:55:00|14902.8|14899.8|14901.8|14898.8|14902.8|14899.8|14899.4|14896.4|0
1770717600000|2026-02-10 10:00:00|14901.7|14898.7|14893.5|14890.5|14902.6|14899.6|14889.6|14886.6|0
1770717900000|2026-02-10 10:05:00|14893.4|14890.4|14896.5|14893.5|14897.4|14894.4|14893.1|14890.1|0
1770718200000|2026-02-10 10:10:00|14896.7|14893.7|14904.4|14901.4|14904.7|14901.7|14895|14892|0
1770718500000|2026-02-10 10:15:00|14904.2|14901.2|14895.6|14892.6|14904.6|14901.6|14894.7|14891.7|0
1770718800000|2026-02-10 10:20:00|14895.9|14892.9|14898.1|14895.1|14900.4|14897.4|14895.9|14892.9|0
1770719100000|2026-02-10 10:25:00|14897.9|14894.9|14901|14898|14902.1|14899.1|14897.4|14894.4|0
1770719400000|2026-02-10 10:30:00|14900.9|14897.9|14897|14894|14901.5|14898.5|14892.5|14889.5|0
1770719700000|2026-02-10 10:35:00|14896.9|14893.9|14900.5|14897.5|14900.9|14897.9|14896.4|14893.4|0
1770720000000|2026-02-10 10:40:00|14900.6|14897.6|14901|14898|14901.4|14898.4|14897.8|14894.8|0
1770720300000|2026-02-10 10:45:00|14901.1|14898.1|14908.7|14905.7|14909.8|14906.8|14901|14898|0
1770720600000|2026-02-10 10:50:00|14909.1|14906.1|14913.8|14910.8|14916.5|14913.5|14909.1|14906.1|0
1770720900000|2026-02-10 10:55:00|14913.6|14910.6|14906.9|14903.9|14913.9|14910.9|14906.3|14903.3|0
1770721200000|2026-02-10 11:00:00|14906.6|14903.6|14897.6|14894.6|14906.8|14903.8|14894.9|14891.9|0
1770721500000|2026-02-10 11:05:00|14897.5|14894.5|14894.4|14891.4|14899.4|14896.4|14891.9|14888.9|0
1770721800000|2026-02-10 11:10:00|14894.5|14891.5|14905.7|14902.7|14906.4|14903.4|14894.2|14891.2|0
1770722100000|2026-02-10 11:15:00|14905.6|14902.6|14905.2|14902.2|14908.3|14905.3|14904|14901|0
1770722400000|2026-02-10 11:20:00|14905.3|14902.3|14909.3|14906.3|14910.6|14907.6|14904.5|14901.5|0
1770722700000|2026-02-10 11:25:00|14909.6|14906.6|14910.7|14907.7|14915.2|14912.2|14909.6|14906.6|0
1770723000000|2026-02-10 11:30:00|14910.3|14907.3|14911.5|14908.5|14916.6|14913.6|14908.5|14905.5|0
1770723300000|2026-02-10 11:35:00|14912.2|14909.2|14917.6|14914.6|14917.6|14914.6|14912.2|14909.2|0
1770723600000|2026-02-10 11:40:00|14918|14915|14922.4|14919.4|14925.3|14922.3|14917.9|14914.9|0
1770723900000|2026-02-10 11:45:00|14922.3|14919.3|14923|14920|14925.1|14922.1|14921.6|14918.6|0
1770724200000|2026-02-10 11:50:00|14922.8|14919.8|14926.6|14923.6|14926.8|14923.8|14922.5|14919.5|0
1770724500000|2026-02-10 11:55:00|14926.7|14923.7|14924.4|14921.4|14929|14926|14924.1|14921.1|0
1770724800000|2026-02-10 12:00:00|14920.2|14917.2|14940|14937|14940.5|14937.5|14920.2|14917.2|0
1770725100000|2026-02-10 12:05:00|14939.9|14936.9|14924.6|14921.6|14941.7|14938.7|14924.6|14921.6|0
1770725400000|2026-02-10 12:10:00|14924.7|14921.7|14941.2|14938.2|14941.3|14938.3|14923.1|14920.1|0
1770725700000|2026-02-10 12:15:00|14941|14938|14943.4|14940.4|14948.1|14945.1|14941|14938|0
1770726000000|2026-02-10 12:20:00|14943.6|14940.6|14946.4|14943.4|14947.4|14944.4|14939.3|14936.3|0
1770726300000|2026-02-10 12:25:00|14946.5|14943.5|14959.3|14956.3|14959.5|14956.5|14946.3|14943.3|0
1770726600000|2026-02-10 12:30:00|14959.6|14956.6|14958.8|14955.8|14963.1|14960.1|14957.3|14954.3|0
1770726900000|2026-02-10 12:35:00|14957.5|14954.5|14942|14939|14957.7|14954.7|14939.4|14936.4|0
1770727200000|2026-02-10 12:40:00|14942.1|14939.1|14934.8|14931.8|14942.4|14939.4|14925.6|14922.6|0
1770727500000|2026-02-10 12:45:00|14935.2|14932.2|14931.5|14928.5|14935.5|14932.5|14924.7|14921.7|0
1770727800000|2026-02-10 12:50:00|14931.6|14928.6|14916.9|14913.9|14931.7|14928.7|14916.1|14913.1|0
1770728100000|2026-02-10 12:55:00|14916.7|14913.7|14910.5|14907.5|14919.6|14916.6|14910.5|14907.5|0
1770728400000|2026-02-10 13:00:00|14911.2|14908.2|14901.7|14898.7|14911.4|14908.4|14895|14892|0
1770728700000|2026-02-10 13:05:00|14901.8|14898.8|14879.2|14876.2|14902|14899|14874.3|14871.3|0
1770729000000|2026-02-10 13:10:00|14879.4|14876.4|14889.7|14886.7|14889.8|14886.8|14870.8|14867.8|0
1770729300000|2026-02-10 13:15:00|14889.6|14886.6|14891.8|14888.8|14898|14895|14880.6|14877.6|0
1770729600000|2026-02-10 13:20:00|14891.9|14888.9|14886|14883|14895.6|14892.6|14885.9|14882.9|0
1770729900000|2026-02-10 13:25:00|14886.6|14883.6|14895.9|14892.9|14897.3|14894.3|14886.2|14883.2|0
1770730200000|2026-02-10 13:30:00|14895.3|14892.3|14910.8|14907.8|14915.2|14912.2|14882.9|14879.9|0
1770730500000|2026-02-10 13:35:00|14910.1|14907.1|14902.6|14899.6|14912.7|14909.7|14901.9|14898.9|0
1770730800000|2026-02-10 13:40:00|14902.1|14899.1|14909.5|14906.5|14911.9|14908.9|14902|14899|0
1770731100000|2026-02-10 13:45:00|14909.7|14906.7|14915.8|14912.8|14923.3|14920.3|14908.4|14905.4|0
1770731400000|2026-02-10 13:50:00|14915.1|14912.1|14920.3|14917.3|14921.9|14918.9|14913.7|14910.7|0
1770731700000|2026-02-10 13:55:00|14920.2|14917.2|14930.5|14927.5|14930.8|14927.8|14919.2|14916.2|0
1770732000000|2026-02-10 14:00:00|14930.3|14927.3|14944.8|14941.8|14944.8|14941.8|14926.7|14923.7|0
1770732300000|2026-02-10 14:05:00|14944.9|14941.9|14944.1|14941.1|14945.5|14942.5|14937.9|14934.9|0
1770732600000|2026-02-10 14:10:00|14944.3|14941.3|14943|14940|14945.8|14942.8|14936.7|14933.7|0
1770732900000|2026-02-10 14:15:00|14943.5|14940.5|14949.5|14946.5|14954.9|14951.9|14943.4|14940.4|0
1770733200000|2026-02-10 14:20:00|14949.4|14946.4|14949|14946|14950.3|14947.3|14941.5|14938.5|0
1770733500000|2026-02-10 14:25:00|14959.2|14956.2|14915.2|14912.2|14967.8|14964.8|14915.2|14912.2|0
1770733800000|2026-02-10 14:30:00|14910.2|14907.2|14904.4|14902.6|14940.7|14938.9|14871.7|14869.9|0
1770734100000|2026-02-10 14:35:00|14905.4|14903.6|14857.6|14855.8|14921.3|14919.5|14839|14837.2|0
1770734400000|2026-02-10 14:40:00|14858.3|14856.5|14849.2|14847.4|14872.9|14871.1|14809.3|14807.5|0
1770734700000|2026-02-10 14:45:00|14848.1|14846.3|14831.3|14829.5|14850.5|14848.7|14808.9|14807.1|0
1770735000000|2026-02-10 14:50:00|14833.2|14831.4|14895.4|14893.6|14897.5|14895.7|14833.2|14831.4|0
1770735300000|2026-02-10 14:55:00|14895.3|14893.5|14915.4|14913.6|14928.3|14926.5|14889.9|14888.1|0
1770735600000|2026-02-10 15:00:00|14914.5|14912.7|14934.4|14932.6|14940.5|14938.7|14910.9|14909.1|0
1770735900000|2026-02-10 15:05:00|14934.3|14932.5|14972.8|14971|14974.9|14973.1|14929.4|14927.6|0
1770736200000|2026-02-10 15:10:00|14972.9|14971.1|14926.4|14924.6|14982.2|14980.4|14908.9|14907.1|0
1770736500000|2026-02-10 15:15:00|14926.1|14924.3|14926.5|14924.7|14932|14930.2|14907.1|14905.3|0
1770736800000|2026-02-10 15:20:00|14926.7|14924.9|14916.2|14914.4|14946|14944.2|14913.2|14911.4|0
1770737100000|2026-02-10 15:25:00|14916|14914.2|14939.2|14937.4|14949.6|14947.8|14911.5|14909.7|0
1770737400000|2026-02-10 15:30:00|14938.4|14936.6|14956.9|14955.1|14975.2|14973.4|14934.2|14932.4|0
1770737700000|2026-02-10 15:35:00|14957|14955.2|14938.1|14936.3|14965.4|14963.6|14938.1|14936.3|0
1770738000000|2026-02-10 15:40:00|14937.1|14935.3|14946.3|14944.5|14948.2|14946.4|14934.3|14932.5|0
1770738300000|2026-02-10 15:45:00|14947.3|14945.5|14931.9|14930.1|14961|14959.2|14926.9|14925.1|0
1770738600000|2026-02-10 15:50:00|14931.7|14929.9|14929.4|14927.6|14943.7|14941.9|14923.4|14921.6|0
1770738900000|2026-02-10 15:55:00|14929.3|14927.5|14914.4|14912.6|14932.6|14930.8|14900.7|14898.9|0
1770739200000|2026-02-10 16:00:00|14914.3|14912.5|14917.2|14915.4|14927.9|14926.1|14906.4|14904.6|0
1770739500000|2026-02-10 16:05:00|14917.1|14915.3|14884.9|14883.1|14917.4|14915.6|14884.9|14883.1|0
1770739800000|2026-02-10 16:10:00|14883.4|14881.6|14897.2|14895.4|14906.4|14904.6|14883.4|14881.6|0
1770740100000|2026-02-10 16:15:00|14897.3|14895.5|14902|14900.2|14909.5|14907.7|14876.5|14874.7|0
1770740400000|2026-02-10 16:20:00|14899.3|14897.5|14874.2|14872.4|14901.4|14899.6|14866.8|14865|0
1770740700000|2026-02-10 16:25:00|14874|14872.2|14862.8|14861|14882|14880.2|14860.3|14858.5|0
1770741000000|2026-02-10 16:30:00|14860.3|14858.5|14860.8|14859|14865|14863.2|14852.4|14850.6|0
1770741300000|2026-02-10 16:35:00|14860.3|14858.5|14862.8|14861|14880.7|14878.9|14857.7|14855.9|0
1770741600000|2026-02-10 16:40:00|14862.2|14860.4|14864.1|14862.3|14870.5|14868.7|14857.8|14856|0
1770741900000|2026-02-10 16:45:00|14865.3|14863.5|14868.1|14866.3|14891.7|14889.9|14865.1|14863.3|0
1770742200000|2026-02-10 16:50:00|14868.3|14866.5|14864.7|14862.9|14869.3|14867.5|14853.1|14851.3|0
1770742500000|2026-02-10 16:55:00|14863.8|14862|14850.6|14848.8|14873.8|14872|14846.8|14845|0
1770742800000|2026-02-10 17:00:00|14851.2|14849.4|14851.9|14850.1|14855.7|14853.9|14842.4|14840.6|0
1770743100000|2026-02-10 17:05:00|14852.3|14850.5|14869.1|14867.3|14869.1|14867.3|14851.9|14850.1|0
1770743400000|2026-02-10 17:10:00|14869.5|14867.7|14872|14870.2|14876.8|14875|14867.5|14865.7|0
1770743700000|2026-02-10 17:15:00|14871.7|14869.9|14881.7|14879.9|14884.3|14882.5|14868.4|14866.6|0
1770744000000|2026-02-10 17:20:00|14881.3|14879.5|14873.7|14871.9|14883.7|14881.9|14869.9|14868.1|0
1770744300000|2026-02-10 17:25:00|14873.8|14872|14873.3|14871.5|14878.1|14876.3|14871.1|14869.3|0
1770744600000|2026-02-10 17:30:00|14873.7|14871.9|14879.3|14877.5|14882.7|14880.9|14868.4|14866.6|0
1770744900000|2026-02-10 17:35:00|14879.6|14877.8|14874.2|14872.4|14880.8|14879|14869.3|14867.5|0
1770745200000|2026-02-10 17:40:00|14874.3|14872.5|14885.3|14883.5|14890.9|14889.1|14873.9|14872.1|0
1770745500000|2026-02-10 17:45:00|14886.1|14884.3|14881.9|14880.1|14897.6|14895.8|14881.1|14879.3|0
1770745800000|2026-02-10 17:50:00|14883.8|14882|14885.5|14883.7|14892.5|14890.7|14879.2|14877.4|0
1770746100000|2026-02-10 17:55:00|14885.9|14884.1|14880.2|14878.4|14887.6|14885.8|14878|14876.2|0
1770746400000|2026-02-10 18:00:00|14880.7|14878.9|14882.7|14880.9|14885.1|14883.3|14873.5|14871.7|0
1770746700000|2026-02-10 18:05:00|14882.6|14880.8|14874.3|14872.5|14882.9|14881.1|14865.8|14864|0
1770747000000|2026-02-10 18:10:00|14874.8|14873|14864.1|14862.3|14876.3|14874.5|14862.2|14860.4|0
1770747300000|2026-02-10 18:15:00|14864|14862.2|14843.3|14841.5|14866.7|14864.9|14837.6|14835.8|0
1770747600000|2026-02-10 18:20:00|14842.9|14841.1|14844.6|14842.8|14851.5|14849.7|14828.8|14827|0
1770747900000|2026-02-10 18:25:00|14845|14843.2|14822.1|14820.3|14845.3|14843.5|14820.2|14818.4|0
1770748200000|2026-02-10 18:30:00|14821|14819.2|14813.5|14811.7|14828.6|14826.8|14808.4|14806.6|0
1770748500000|2026-02-10 18:35:00|14813.3|14811.5|14833.5|14831.7|14836.8|14835|14812.8|14811|0
1770748800000|2026-02-10 18:40:00|14834|14832.2|14829.5|14827.7|14838|14836.2|14828|14826.2|0
1770749100000|2026-02-10 18:45:00|14829.6|14827.8|14820.5|14818.7|14829.6|14827.8|14814.4|14812.6|0
1770749400000|2026-02-10 18:50:00|14820.9|14819.1|14813.7|14811.9|14830.3|14828.5|14813.5|14811.7|0
1770749700000|2026-02-10 18:55:00|14813.6|14811.8|14838.5|14836.7|14843.3|14841.5|14813.6|14811.8|0
1770750000000|2026-02-10 19:00:00|14838.6|14836.8|14826|14824.2|14840.1|14838.3|14824.7|14822.9|0
1770750300000|2026-02-10 19:05:00|14824.5|14822.7|14815.8|14814|14825.4|14823.6|14809.9|14808.1|0
1770750600000|2026-02-10 19:10:00|14816.2|14814.4|14818.6|14816.8|14821.3|14819.5|14807.5|14805.7|0
1770750900000|2026-02-10 19:15:00|14818.4|14816.6|14810|14808.2|14818.4|14816.6|14803.1|14801.3|0
1770751200000|2026-02-10 19:20:00|14810.5|14808.7|14824.1|14822.3|14825.2|14823.4|14809.4|14807.6|0
1770751500000|2026-02-10 19:25:00|14823.8|14822|14819.5|14817.7|14824.5|14822.7|14814.2|14812.4|0
1770751800000|2026-02-10 19:30:00|14819.9|14818.1|14817|14815.2|14830.2|14828.4|14816.1|14814.3|0
1770752100000|2026-02-10 19:35:00|14817.1|14815.3|14822.1|14820.3|14827.2|14825.4|14816.8|14815|0
1770752400000|2026-02-10 19:40:00|14821.4|14819.6|14809.5|14807.7|14825.6|14823.8|14805.3|14803.5|0
1770752700000|2026-02-10 19:45:00|14809.7|14807.9|14820.1|14818.3|14820.3|14818.5|14808.9|14807.1|0
1770753000000|2026-02-10 19:50:00|14819.9|14818.1|14818.1|14816.3|14822.1|14820.3|14810.5|14808.7|0
1770753300000|2026-02-10 19:55:00|14818.7|14816.9|14827.4|14825.6|14833.1|14831.3|14816.8|14815|0
1770753600000|2026-02-10 20:00:00|14822.3|14820.5|14813|14811.2|14830.6|14828.8|14812.1|14810.3|0
1770753900000|2026-02-10 20:05:00|14813.3|14811.5|14809.5|14807.7|14817.5|14815.7|14802.8|14801|0
1770754200000|2026-02-10 20:10:00|14809|14807.2|14797.7|14795.9|14809|14807.2|14793.9|14792.1|0
1770754500000|2026-02-10 20:15:00|14797.9|14796.1|14814.8|14813|14817.1|14815.3|14797.3|14795.5|0
1770754800000|2026-02-10 20:20:00|14814.3|14812.5|14813.8|14812|14822.5|14820.7|14812.6|14810.8|0
1770755100000|2026-02-10 20:25:00|14812.5|14810.7|14816.7|14814.9|14823.5|14821.7|14807.6|14805.8|0
1770755400000|2026-02-10 20:30:00|14815.7|14813.9|14804.4|14802.6|14826.6|14824.8|14801.5|14799.7|0
1770755700000|2026-02-10 20:35:00|14804.6|14802.8|14791.8|14790|14805|14803.2|14791.4|14789.6|0
1770756000000|2026-02-10 20:40:00|14792.1|14790.3|14804.6|14802.8|14807.9|14806.1|14792.1|14790.3|0
1770756300000|2026-02-10 20:45:00|14805.1|14803.3|14812.2|14810.4|14815|14813.2|14801.5|14799.7|0
1770756600000|2026-02-10 20:50:00|14809.6|14807.8|14780.6|14778.8|14809.6|14807.8|14778.5|14776.7|0
1770756900000|2026-02-10 20:55:00|14781|14779.2|14768.4|14766.6|14782.7|14780.9|14758.9|14757.1|0
1770757200000|2026-02-10 21:00:00|14769|14766|14778|14775|14781.7|14778.7|14769|14766|0
1770757500000|2026-02-10 21:05:00|14777.9|14774.9|14776.8|14773.8|14788.1|14785.1|14775.8|14772.8|0
1770757800000|2026-02-10 21:10:00|14777.1|14774.1|14772.6|14769.6|14778.3|14775.3|14770|14767|0
1770758100000|2026-02-10 21:15:00|14772.8|14769.8|14779.6|14776.6|14780.6|14777.6|14772.8|14769.8|0
1770758400000|2026-02-10 21:20:00|14779.8|14776.8|14776.7|14773.7|14782.3|14779.3|14776.4|14773.4|0
1770758700000|2026-02-10 21:25:00|14776.6|14773.6|14776.4|14773.4|14779.7|14776.7|14776|14773|0
1770759000000|2026-02-10 21:30:00|14775.7|14772.7|14774.9|14771.9|14777.5|14774.5|14769.9|14766.9|0
1770759300000|2026-02-10 21:35:00|14775|14772|14774.8|14771.8|14777.2|14774.2|14772.7|14769.7|0
1770759600000|2026-02-10 21:40:00|14775.4|14772.4|14780.9|14777.9|14780.9|14777.9|14775.4|14772.4|0
1770759900000|2026-02-10 21:45:00|14781|14778|14787.3|14784.3|14788.1|14785.1|14781|14778|0
1770760200000|2026-02-10 21:50:00|14787.2|14784.2|14793.3|14790.3|14793.9|14790.9|14787.1|14784.1|0
1770760500000|2026-02-10 21:55:00|14793.2|14790.2|14794.6|14791.6|14795.7|14792.7|14792.4|14789.4|0
1770760800000|2026-02-10 22:00:00|14793.7|14790.7|14796.6|14793.6|14798.1|14795.1|14793.7|14790.7|0
1770761100000|2026-02-10 22:05:00|14796.7|14793.7|14795.1|14792.1|14797.3|14794.3|14794.5|14791.5|0
1770761400000|2026-02-10 22:10:00|14794.7|14791.7|14793.3|14790.3|14795.1|14792.1|14792.4|14789.4|0
1770761700000|2026-02-10 22:15:00|14793|14790|14791.9|14788.9|14793.3|14790.3|14791.3|14788.3|0
1770762000000|2026-02-10 22:20:00|14791.2|14788.2|14793.6|14790.6|14793.6|14790.6|14791|14788|0
1770762300000|2026-02-10 22:25:00|14793.5|14790.5|14790.9|14787.9|14793.5|14790.5|14790.9|14787.9|0
1770762600000|2026-02-10 22:30:00|14791.1|14788.1|14790.2|14787.2|14791.1|14788.1|14790.1|14787.1|0
1770762900000|2026-02-10 22:35:00|14790.1|14787.1|14789.4|14786.4|14790.2|14787.2|14787.8|14784.8|0
1770763200000|2026-02-10 22:40:00|14789.3|14786.3|14787.8|14784.8|14789.5|14786.5|14787.7|14784.7|0
1770763500000|2026-02-10 22:45:00|14787.2|14784.2|14784.9|14781.9|14787.4|14784.4|14784.8|14781.8|0
1770763800000|2026-02-10 22:50:00|14785|14782|14786.7|14783.7|14786.9|14783.9|14782.3|14779.3|0
1770764100000|2026-02-10 22:55:00|14786.6|14783.6|14784.3|14781.3|14787.4|14784.4|14782.8|14779.8|0
1770764400000|2026-02-10 23:00:00|14786.2|14783.2|14803.4|14800.4|14804|14801|14786.2|14783.2|0
1770764700000|2026-02-10 23:05:00|14803.6|14800.6|14805.9|14802.9|14807.8|14804.8|14799.1|14796.1|0
1770765000000|2026-02-10 23:10:00|14806.8|14803.8|14804.8|14801.8|14807.5|14804.5|14802.9|14799.9|0
1770765300000|2026-02-10 23:15:00|14805.3|14802.3|14813.5|14810.5|14818|14815|14803|14800|0
1770765600000|2026-02-10 23:20:00|14813.7|14810.7|14812.5|14809.5|14817.1|14814.1|14810.6|14807.6|0
1770765900000|2026-02-10 23:25:00|14812.7|14809.7|14812.9|14809.9|14813.9|14810.9|14810.2|14807.2|0
1770766200000|2026-02-10 23:30:00|14812.6|14809.6|14808.7|14805.7|14813.4|14810.4|14806.8|14803.8|0
1770766500000|2026-02-10 23:35:00|14808.6|14805.6|14806.6|14803.6|14810.2|14807.2|14806.5|14803.5|0
1770766800000|2026-02-10 23:40:00|14806.7|14803.7|14810.1|14807.1|14810.3|14807.3|14806.7|14803.7|0
1770767100000|2026-02-10 23:45:00|14809.6|14806.6|14812.1|14809.1|14813.4|14810.4|14809.6|14806.6|0
1770767400000|2026-02-10 23:50:00|14811.9|14808.9|14811.8|14808.8|14812.6|14809.6|14810.6|14807.6|0
1770767700000|2026-02-10 23:55:00|14811.7|14808.7|14814.1|14811.1|14814.2|14811.2|14810.2|14807.2|0
1770768000000|2026-02-11 00:00:00|14813.7|14810.7|14811.5|14808.5|14815.1|14812.1|14808.8|14805.8|0
1770768300000|2026-02-11 00:05:00|14811.4|14808.4|14811.1|14808.1|14813.7|14810.7|14809.7|14806.7|0
1770768600000|2026-02-11 00:10:00|14813.6|14810.6|14811.3|14808.3|14814.2|14811.2|14810.8|14807.8|0
1770768900000|2026-02-11 00:15:00|14811.1|14808.1|14810|14807|14813.1|14810.1|14809.4|14806.4|0
1770769200000|2026-02-11 00:20:00|14809.8|14806.8|14808.7|14805.7|14810.4|14807.4|14808.3|14805.3|0
1770769500000|2026-02-11 00:25:00|14809.1|14806.1|14809.2|14806.2|14811.2|14808.2|14808.8|14805.8|0
1770769800000|2026-02-11 00:30:00|14809.8|14806.8|14810.3|14807.3|14810.8|14807.8|14809.2|14806.2|0
1770770100000|2026-02-11 00:35:00|14810.2|14807.2|14814.8|14811.8|14815.3|14812.3|14809.8|14806.8|0
1770770400000|2026-02-11 00:40:00|14814.9|14811.9|14815.7|14812.7|14817.2|14814.2|14812.5|14809.5|0
1770770700000|2026-02-11 00:45:00|14815.8|14812.8|14814.5|14811.5|14816.8|14813.8|14814.5|14811.5|0
1770771000000|2026-02-11 00:50:00|14814.4|14811.4|14812.2|14809.2|14814.4|14811.4|14810.6|14807.6|0
1770771300000|2026-02-11 00:55:00|14812.3|14809.3|14810.9|14805.9|14813.4|14810.4|14810.3|14805.9|0
1770771600000|2026-02-11 01:00:00|14811|14806|14819|14814|14822.5|14817.5|14811|14806|0
1770771900000|2026-02-11 01:05:00|14819.1|14814.1|14820.2|14815.2|14821.5|14816.5|14816.3|14811.3|0
1770772200000|2026-02-11 01:10:00|14820.4|14815.4|14823.2|14818.2|14824.9|14819.9|14818.5|14813.5|0
1770772500000|2026-02-11 01:15:00|14823.8|14818.8|14821.6|14816.6|14826|14821|14820.6|14815.6|0
1770772800000|2026-02-11 01:20:00|14821.5|14816.5|14819.8|14814.8|14821.6|14816.6|14818.2|14813.2|0
1770773100000|2026-02-11 01:25:00|14820|14815|14820.3|14815.3|14821.9|14816.9|14817.9|14812.9|0
1770773400000|2026-02-11 01:30:00|14820.7|14815.7|14820.2|14815.2|14824.2|14819.2|14819.6|14814.6|0
1770773700000|2026-02-11 01:35:00|14820.1|14815.1|14820.1|14815.1|14821.9|14816.9|14817.3|14812.3|0
1770774000000|2026-02-11 01:40:00|14820.3|14815.3|14825.7|14820.7|14827.6|14822.6|14819.5|14814.5|0
1770774300000|2026-02-11 01:45:00|14825.5|14820.5|14830.9|14825.9|14831.3|14826.3|14825.5|14820.5|0
1770774600000|2026-02-11 01:50:00|14830.8|14825.8|14829.4|14824.4|14833.3|14828.3|14828.8|14823.8|0
1770774900000|2026-02-11 01:55:00|14829.3|14824.3|14826.8|14821.8|14831.7|14826.7|14826.3|14821.3|0
1770775200000|2026-02-11 02:00:00|14827|14822|14822.7|14817.7|14827.6|14822.6|14822.2|14817.2|0
1770775500000|2026-02-11 02:05:00|14822.9|14817.9|14824.9|14819.9|14827.7|14822.7|14822.3|14817.3|0
1770775800000|2026-02-11 02:10:00|14825.1|14820.1|14828.3|14823.3|14830.7|14825.7|14824.9|14819.9|0
1770776100000|2026-02-11 02:15:00|14828.2|14823.2|14830.7|14825.7|14831.4|14826.4|14827.2|14822.2|0
1770776400000|2026-02-11 02:20:00|14830.4|14825.4|14833.3|14828.3|14835.3|14830.3|14830.4|14825.4|0
1770776700000|2026-02-11 02:25:00|14833.4|14828.4|14829.3|14824.3|14833.6|14828.6|14825.9|14820.9|0
1770777000000|2026-02-11 02:30:00|14829.2|14824.2|14830.7|14825.7|14832.1|14827.1|14828.7|14823.7|0
1770777300000|2026-02-11 02:35:00|14830.9|14825.9|14826.6|14821.6|14831.1|14826.1|14826.4|14821.4|0
1770777600000|2026-02-11 02:40:00|14826.4|14821.4|14823|14818|14826.4|14821.4|14821.2|14816.2|0
1770777900000|2026-02-11 02:45:00|14823.2|14818.2|14826.6|14821.6|14826.7|14821.7|14823.2|14818.2|0
1770778200000|2026-02-11 02:50:00|14826.5|14821.5|14831.8|14826.8|14831.8|14826.8|14825.9|14820.9|0
1770778500000|2026-02-11 02:55:00|14832|14827|14830.7|14825.7|14834|14829|14830.5|14825.5|0
1770778800000|2026-02-11 03:00:00|14831.4|14826.4|14827|14822|14832.7|14827.7|14826.9|14821.9|0
1770779100000|2026-02-11 03:05:00|14826.9|14821.9|14825.7|14820.7|14828.3|14823.3|14823.3|14818.3|0
1770779400000|2026-02-11 03:10:00|14826|14821|14825.8|14820.8|14827.8|14822.8|14825.3|14820.3|0
1770779700000|2026-02-11 03:15:00|14826.1|14821.1|14820.5|14815.5|14827.9|14822.9|14820.5|14815.5|0
1770780000000|2026-02-11 03:20:00|14820.4|14815.4|14825.8|14820.8|14826|14821|14818.8|14813.8|0
1770780300000|2026-02-11 03:25:00|14825.7|14820.7|14831.4|14826.4|14833|14828|14825.7|14820.7|0
1770780600000|2026-02-11 03:30:00|14831.5|14826.5|14829.5|14824.5|14832.3|14827.3|14829.5|14824.5|0
1770780900000|2026-02-11 03:35:00|14829.4|14824.4|14830.8|14825.8|14830.9|14825.9|14827.7|14822.7|0
1770781200000|2026-02-11 03:40:00|14830.7|14825.7|14837.6|14832.6|14839.1|14834.1|14830.4|14825.4|0
1770781500000|2026-02-11 03:45:00|14837.4|14832.4|14839.1|14834.1|14843.4|14838.4|14836.6|14831.6|0
1770781800000|2026-02-11 03:50:00|14839.2|14834.2|14843.6|14838.6|14843.9|14838.9|14838.5|14833.5|0
1770782100000|2026-02-11 03:55:00|14843.7|14838.7|14841.1|14836.1|14845.1|14840.1|14840.9|14835.9|0
1770782400000|2026-02-11 04:00:00|14840.9|14835.9|14840.6|14835.6|14842.3|14837.3|14838.8|14833.8|0
1770782700000|2026-02-11 04:05:00|14840.5|14835.5|14838.3|14833.3|14842.1|14837.1|14837.8|14832.8|0
1770783000000|2026-02-11 04:10:00|14838.2|14833.2|14832.3|14827.3|14838.3|14833.3|14830.4|14825.4|0
1770783300000|2026-02-11 04:15:00|14832.2|14827.2|14835.5|14830.5|14835.7|14830.7|14830.4|14825.4|0
1770783600000|2026-02-11 04:20:00|14835.7|14830.7|14831.7|14826.7|14837.6|14832.6|14831.4|14826.4|0
1770783900000|2026-02-11 04:25:00|14831.6|14826.6|14825.9|14820.9|14833.2|14828.2|14825.2|14820.2|0
1770784200000|2026-02-11 04:30:00|14825.7|14820.7|14825.3|14820.3|14827.4|14822.4|14823.2|14818.2|0
1770784500000|2026-02-11 04:35:00|14825|14820|14814.7|14809.7|14825.6|14820.6|14814.7|14809.7|0
1770784800000|2026-02-11 04:40:00|14814.9|14809.9|14818.4|14813.4|14819.8|14814.8|14814.7|14809.7|0
1770785100000|2026-02-11 04:45:00|14818.6|14813.6|14823.2|14818.2|14823.4|14818.4|14818.3|14813.3|0
1770785400000|2026-02-11 04:50:00|14823.3|14818.3|14822.9|14817.9|14825.8|14820.8|14822.2|14817.2|0
1770785700000|2026-02-11 04:55:00|14823.2|14818.2|14821.2|14816.2|14824.4|14819.4|14819.3|14814.3|0
1770786000000|2026-02-11 05:00:00|14821.1|14816.1|14821|14816|14822.8|14817.8|14819.1|14814.1|0
1770786300000|2026-02-11 05:05:00|14820.8|14815.8|14827.1|14822.1|14827.6|14822.6|14819.9|14814.9|0
1770786600000|2026-02-11 05:10:00|14826.8|14821.8|14826.3|14821.3|14829.6|14824.6|14824.9|14819.9|0
1770786900000|2026-02-11 05:15:00|14826.6|14821.6|14827.4|14822.4|14833.3|14828.3|14826.5|14821.5|0
1770787200000|2026-02-11 05:20:00|14827.5|14822.5|14826.6|14821.6|14828.8|14823.8|14824.3|14819.3|0
1770787500000|2026-02-11 05:25:00|14826.5|14821.5|14820.1|14815.1|14827.1|14822.1|14818.6|14813.6|0
1770787800000|2026-02-11 05:30:00|14820.2|14815.2|14815.4|14810.4|14821.4|14816.4|14811.7|14806.7|0
1770788100000|2026-02-11 05:35:00|14815.2|14810.2|14817.4|14812.4|14818.9|14813.9|14812.8|14807.8|0
1770788400000|2026-02-11 05:40:00|14816.8|14811.8|14808.1|14803.1|14817.4|14812.4|14807.3|14802.3|0
1770788700000|2026-02-11 05:45:00|14807.9|14802.9|14807.4|14802.4|14808.7|14803.7|14804.8|14799.8|0
1770789000000|2026-02-11 05:50:00|14807.3|14802.3|14811|14806|14812|14807|14807|14802|0
1770789300000|2026-02-11 05:55:00|14810.9|14805.9|14809|14804|14811|14806|14807.2|14802.2|0
1770789600000|2026-02-11 06:00:00|14809.7|14804.7|14823|14818|14824.5|14819.5|14809|14804|0
1770789900000|2026-02-11 06:05:00|14822.8|14817.8|14823.6|14818.6|14827.3|14822.3|14821.3|14816.3|0
1770790200000|2026-02-11 06:10:00|14823.1|14818.1|14811.2|14806.2|14823.1|14818.1|14809.9|14804.9|0
1770790500000|2026-02-11 06:15:00|14811.4|14806.4|14805.4|14800.4|14811.4|14806.4|14802.8|14797.8|0
1770790800000|2026-02-11 06:20:00|14805.5|14800.5|14810|14805|14810.7|14805.7|14801.7|14796.7|0
1770791100000|2026-02-11 06:25:00|14809.9|14804.9|14801.2|14796.2|14811.5|14806.5|14800.7|14795.7|0
1770791400000|2026-02-11 06:30:00|14801.5|14796.5|14799.8|14794.8|14806|14801|14798.8|14793.8|0
1770791700000|2026-02-11 06:35:00|14799.6|14794.6|14806.3|14801.3|14807.5|14802.5|14799.5|14794.5|0
1770792000000|2026-02-11 06:40:00|14806.5|14801.5|14804|14799|14808.5|14803.5|14803.1|14798.1|0
1770792300000|2026-02-11 06:45:00|14804.2|14799.2|14800.9|14795.9|14804.2|14799.2|14797.3|14792.3|0
1770792600000|2026-02-11 06:50:00|14801.3|14796.3|14802.2|14797.2|14802.5|14797.5|14797.2|14792.2|0
1770792900000|2026-02-11 06:55:00|14802.4|14797.4|14797.4|14792.4|14802.9|14797.9|14796.8|14791.8|0
1770793200000|2026-02-11 07:00:00|14798.1|14793.1|14805.3|14800.3|14807.1|14802.1|14795.7|14790.7|0
1770793500000|2026-02-11 07:05:00|14805.4|14800.4|14801.3|14796.3|14808.8|14803.8|14800.2|14795.2|0
1770793800000|2026-02-11 07:10:00|14801.1|14796.1|14789|14784|14801.3|14796.3|14787.3|14782.3|0
1770794100000|2026-02-11 07:15:00|14789.1|14784.1|14796.1|14791.1|14796.8|14791.8|14788.6|14783.6|0
1770794400000|2026-02-11 07:20:00|14796.4|14791.4|14807.4|14802.4|14807.8|14802.8|14795.8|14790.8|0
1770794700000|2026-02-11 07:25:00|14807.5|14802.5|14807.2|14802.2|14810.7|14805.7|14805.9|14800.9|0
1770795000000|2026-02-11 07:30:00|14807.3|14802.3|14798.5|14793.5|14807.3|14802.3|14795.6|14790.6|0
1770795300000|2026-02-11 07:35:00|14798.4|14793.4|14794.3|14789.3|14799.9|14794.9|14793.6|14788.6|0
1770795600000|2026-02-11 07:40:00|14794.4|14789.4|14799.9|14794.9|14800.4|14795.4|14792.2|14787.2|0
1770795900000|2026-02-11 07:45:00|14800|14795|14801.5|14796.5|14807.6|14802.6|14799.8|14794.8|0
1770796200000|2026-02-11 07:50:00|14801.4|14796.4|14799.7|14794.7|14802.2|14797.2|14798.8|14793.8|0
1770796500000|2026-02-11 07:55:00|14799.8|14794.8|14798.4|14793.4|14800|14795|14793.7|14788.7|0
1770796800000|2026-02-11 08:00:00|14798.5|14793.5|14797.9|14792.9|14803.3|14798.3|14793.3|14788.3|0
1770797100000|2026-02-11 08:05:00|14798.1|14793.1|14779.3|14774.3|14798.1|14793.1|14777.5|14772.5|0
1770797400000|2026-02-11 08:10:00|14779.7|14774.7|14770.2|14765.2|14785|14780|14769.7|14764.7|0
1770797700000|2026-02-11 08:15:00|14771.1|14766.1|14761.2|14756.2|14773.9|14768.9|14760.3|14755.3|0
1770798000000|2026-02-11 08:20:00|14761.1|14756.1|14768.6|14763.6|14770.7|14765.7|14760|14755|0
1770798300000|2026-02-11 08:25:00|14767.9|14762.9|14776.7|14771.7|14783.4|14778.4|14767.9|14762.9|0
1770798600000|2026-02-11 08:30:00|14777|14772|14788.9|14783.9|14791.6|14786.6|14777|14772|0
1770798900000|2026-02-11 08:35:00|14789.4|14784.4|14789.1|14784.1|14795.5|14790.5|14787.5|14782.5|0
1770799200000|2026-02-11 08:40:00|14789.6|14784.6|14790.6|14785.6|14791.3|14786.3|14783.1|14778.1|0
1770799500000|2026-02-11 08:45:00|14790.2|14785.2|14789.2|14784.2|14792.9|14787.9|14788.9|14783.9|0
1770799800000|2026-02-11 08:50:00|14789.1|14784.1|14787.7|14782.7|14791.1|14786.1|14786.8|14781.8|0
1770800100000|2026-02-11 08:55:00|14787.6|14782.6|14785.6|14780.6|14790.4|14785.4|14784.4|14779.4|0
1770800400000|2026-02-11 09:00:00|14785.7|14780.7|14811|14808|14814.3|14811.3|14785|14780|0
1770800700000|2026-02-11 09:05:00|14810.6|14807.6|14814|14811|14816.3|14813.3|14810.4|14807.4|0
1770801000000|2026-02-11 09:10:00|14814.3|14811.3|14807.6|14804.6|14814.4|14811.4|14806.7|14803.7|0
1770801300000|2026-02-11 09:15:00|14807.4|14804.4|14792.9|14789.9|14808.2|14805.2|14792.9|14789.9|0
1770801600000|2026-02-11 09:20:00|14793.3|14790.3|14787.8|14784.8|14796.3|14793.3|14786.8|14783.8|0
1770801900000|2026-02-11 09:25:00|14787.7|14784.7|14791.7|14788.7|14792|14789|14787.6|14784.6|0
1770802200000|2026-02-11 09:30:00|14791.5|14788.5|14777.1|14774.1|14792.2|14789.2|14776.4|14773.4|0
1770802500000|2026-02-11 09:35:00|14776.8|14773.8|14769.9|14766.9|14780.3|14777.3|14768.9|14765.9|0
1770802800000|2026-02-11 09:40:00|14769.7|14766.7|14767.1|14764.1|14769.7|14766.7|14765.5|14762.5|0
1770803100000|2026-02-11 09:45:00|14767.5|14764.5|14766.9|14763.9|14769.9|14766.9|14762.7|14759.7|0
1770803400000|2026-02-11 09:50:00|14767|14764|14769.7|14766.7|14770.1|14767.1|14764.4|14761.4|0
1770803700000|2026-02-11 09:55:00|14769.6|14766.6|14763.2|14760.2|14772|14769|14763.2|14760.2|0
1770804000000|2026-02-11 10:00:00|14762.7|14759.7|14739|14736|14763.1|14760.1|14735.2|14732.2|0
1770804300000|2026-02-11 10:05:00|14739.2|14736.2|14730.8|14727.8|14743.1|14740.1|14730.6|14727.6|0
1770804600000|2026-02-11 10:10:00|14731|14728|14735.3|14732.3|14741.6|14738.6|14731|14728|0
1770804900000|2026-02-11 10:15:00|14735.4|14732.4|14738|14735|14738.6|14735.6|14731.9|14728.9|0
1770805200000|2026-02-11 10:20:00|14738.4|14735.4|14744.8|14741.8|14744.8|14741.8|14735.9|14732.9|0
1770805500000|2026-02-11 10:25:00|14744.7|14741.7|14750.8|14747.8|14750.8|14747.8|14742.2|14739.2|0
1770805800000|2026-02-11 10:30:00|14750.9|14747.9|14749.7|14746.7|14751.8|14748.8|14747.8|14744.8|0
1770806100000|2026-02-11 10:35:00|14749.6|14746.6|14747.5|14744.5|14750|14747|14743.5|14740.5|0
1770806400000|2026-02-11 10:40:00|14747.4|14744.4|14747.5|14744.5|14748|14745|14744|14741|0
1770806700000|2026-02-11 10:45:00|14748.3|14745.3|14742.8|14739.8|14748.5|14745.5|14742.1|14739.1|0
1770807000000|2026-02-11 10:50:00|14742.9|14739.9|14739.3|14736.3|14743.3|14740.3|14737.8|14734.8|0
1770807300000|2026-02-11 10:55:00|14739|14736|14753.7|14750.7|14753.7|14750.7|14739|14736|0
1770807600000|2026-02-11 11:00:00|14754.2|14751.2|14771|14768|14771|14768|14754.2|14751.2|0
1770807900000|2026-02-11 11:05:00|14770.9|14767.9|14772.3|14769.3|14775|14772|14768.8|14765.8|0
1770808200000|2026-02-11 11:10:00|14772.1|14769.1|14770|14767|14773.4|14770.4|14770|14767|0
1770808500000|2026-02-11 11:15:00|14770.7|14767.7|14783.2|14780.2|14783.6|14780.6|14769.9|14766.9|0
1770808800000|2026-02-11 11:20:00|14783.4|14780.4|14787.8|14784.8|14790.1|14787.1|14781.3|14778.3|0
1770809100000|2026-02-11 11:25:00|14787.6|14784.6|14795|14792|14795.3|14792.3|14787.6|14784.6|0
1770809400000|2026-02-11 11:30:00|14793.9|14790.9|14794.9|14791.9|14797.4|14794.4|14792.6|14789.6|0
1770809700000|2026-02-11 11:35:00|14794.8|14791.8|14794.5|14791.5|14794.8|14791.8|14792|14789|0
1770810000000|2026-02-11 11:40:00|14794.4|14791.4|14778.9|14775.9|14794.7|14791.7|14778.9|14775.9|0
1770810300000|2026-02-11 11:45:00|14779.1|14776.1|14775.7|14772.7|14781|14778|14775|14772|0
1770810600000|2026-02-11 11:50:00|14775.6|14772.6|14783.2|14780.2|14783.8|14780.8|14775.6|14772.6|0
1770810900000|2026-02-11 11:55:00|14781.4|14778.4|14772.3|14769.3|14781.4|14778.4|14770.5|14767.5|0
1770811200000|2026-02-11 12:00:00|14773.8|14770.8|14774.8|14771.8|14779.1|14776.1|14767.3|14764.3|0
1770811500000|2026-02-11 12:05:00|14774.5|14771.5|14784.1|14781.1|14784.1|14781.1|14771.6|14768.6|0
1770811800000|2026-02-11 12:10:00|14784.3|14781.3|14789.1|14786.1|14790.8|14787.8|14782.8|14779.8|0
1770812100000|2026-02-11 12:15:00|14789.2|14786.2|14777.5|14774.5|14789.2|14786.2|14777.5|14774.5|0
1770812400000|2026-02-11 12:20:00|14777.7|14774.7|14784.8|14781.8|14785|14782|14777|14774|0
1770812700000|2026-02-11 12:25:00|14784.3|14781.3|14781.8|14778.8|14785.3|14782.3|14779.9|14776.9|0
1770813000000|2026-02-11 12:30:00|14781.9|14778.9|14782.9|14779.9|14785.5|14782.5|14778.4|14775.4|0
1770813300000|2026-02-11 12:35:00|14783|14780|14782|14779|14783.6|14780.6|14778.7|14775.7|0
1770813600000|2026-02-11 12:40:00|14782.1|14779.1|14778.1|14775.1|14782.4|14779.4|14775.8|14772.8|0
1770813900000|2026-02-11 12:45:00|14778.2|14775.2|14776.1|14773.1|14779.5|14776.5|14774.3|14771.3|0
1770814200000|2026-02-11 12:50:00|14776.5|14773.5|14770.1|14767.1|14776.8|14773.8|14769.6|14766.6|0
1770814500000|2026-02-11 12:55:00|14769.9|14766.9|14776.8|14773.8|14777.1|14774.1|14767.5|14764.5|0
1770814800000|2026-02-11 13:00:00|14777.2|14774.2|14784.6|14781.6|14785.9|14782.9|14776.6|14773.6|0
1770815100000|2026-02-11 13:05:00|14784.3|14781.3|14781.3|14778.3|14787.4|14784.4|14781.2|14778.2|0
1770815400000|2026-02-11 13:10:00|14781.6|14778.6|14784.8|14781.8|14785.4|14782.4|14779.4|14776.4|0
1770815700000|2026-02-11 13:15:00|14784.7|14781.7|14795.7|14792.7|14795.7|14792.7|14783.1|14780.1|0
1770816000000|2026-02-11 13:20:00|14795.2|14792.2|14789.5|14786.5|14797.8|14794.8|14788.4|14785.4|0
1770816300000|2026-02-11 13:25:00|14789.3|14786.3|14791.3|14788.3|14794.2|14791.2|14789.3|14786.3|0
1770816600000|2026-02-11 13:30:00|14791.2|14788.2|14872.7|14869.7|14874.7|14871.7|14791.2|14788.2|0
1770816900000|2026-02-11 13:35:00|14873.1|14870.1|14856|14853|14873.1|14870.1|14855.1|14852.1|0
1770817200000|2026-02-11 13:40:00|14855.8|14852.8|14857.4|14854.4|14858.1|14855.1|14842.4|14839.4|0
1770817500000|2026-02-11 13:45:00|14857.2|14854.2|14897.5|14894.5|14899.3|14896.3|14857.1|14854.1|0
1770817800000|2026-02-11 13:50:00|14897.4|14894.4|14907.7|14904.7|14907.9|14904.9|14884.9|14881.9|0
1770818100000|2026-02-11 13:55:00|14907.2|14904.2|14915.1|14912.1|14921|14918|14905.9|14902.9|0
1770818400000|2026-02-11 14:00:00|14914.7|14911.7|14908.8|14905.8|14914.8|14911.8|14904.6|14901.6|0
1770818700000|2026-02-11 14:05:00|14909.5|14906.5|14888.5|14885.5|14909.5|14906.5|14886.6|14883.6|0
1770819000000|2026-02-11 14:10:00|14888.3|14885.3|14892.7|14889.7|14892.7|14889.7|14884|14881|0
1770819300000|2026-02-11 14:15:00|14892|14889|14887.9|14884.9|14894.6|14891.6|14883.9|14880.9|0
1770819600000|2026-02-11 14:20:00|14887.5|14884.5|14881.1|14878.1|14890.1|14887.1|14881|14878|0
1770819900000|2026-02-11 14:25:00|14887.1|14884.1|14864.6|14861.6|14896|14893|14864.6|14861.6|0
1770820200000|2026-02-11 14:30:00|14863.9|14860.9|14821.7|14819.9|14877|14875.2|14812.6|14810.8|0
1770820500000|2026-02-11 14:35:00|14822|14820.2|14768.1|14766.3|14840.4|14838.6|14760.3|14758.5|0
1770820800000|2026-02-11 14:40:00|14766.7|14764.9|14760.6|14758.8|14787.9|14786.1|14734.3|14732.5|0
1770821100000|2026-02-11 14:45:00|14758.8|14757|14788.4|14786.6|14792.8|14791|14738.1|14736.3|0
1770821400000|2026-02-11 14:50:00|14791.3|14789.5|14756.8|14755|14805.4|14803.6|14741.4|14739.6|0
1770821700000|2026-02-11 14:55:00|14757.5|14755.7|14688.5|14686.7|14771.8|14770|14682.7|14680.9|0
1770822000000|2026-02-11 15:00:00|14689.5|14687.7|14703.8|14702|14725|14723.2|14687.4|14685.6|0
1770822300000|2026-02-11 15:05:00|14703.6|14701.8|14659.1|14657.3|14708.5|14706.7|14658.6|14656.8|0
1770822600000|2026-02-11 15:10:00|14657|14655.2|14631.2|14629.4|14661.4|14659.6|14594.4|14592.6|0
1770822900000|2026-02-11 15:15:00|14630.1|14628.3|14592.8|14591|14631.1|14629.3|14587.8|14586|0
1770823200000|2026-02-11 15:20:00|14593|14591.2|14556.8|14555|14598.4|14596.6|14550.2|14548.4|0
1770823500000|2026-02-11 15:25:00|14558.1|14556.3|14559.1|14557.3|14588.1|14586.3|14539.9|14538.1|0
1770823800000|2026-02-11 15:30:00|14560.6|14558.8|14619.1|14617.3|14620.1|14618.3|14556.2|14554.4|0
1770824100000|2026-02-11 15:35:00|14619.2|14617.4|14628.7|14626.9|14641.3|14639.5|14608.8|14607|0
1770824400000|2026-02-11 15:40:00|14629.5|14627.7|14628.3|14626.5|14637.6|14635.8|14612.5|14610.7|0
1770824700000|2026-02-11 15:45:00|14627.8|14626|14603.5|14601.7|14641.2|14639.4|14595.5|14593.7|0
1770825000000|2026-02-11 15:50:00|14603|14601.2|14700.5|14698.7|14703.1|14701.3|14597.9|14596.1|0
1770825300000|2026-02-11 15:55:00|14700.3|14698.5|14676|14674.2|14705.2|14703.4|14674.2|14672.4|0
1770825600000|2026-02-11 16:00:00|14677.7|14675.9|14650.8|14649|14684.9|14683.1|14644.9|14643.1|0
1770825900000|2026-02-11 16:05:00|14651.5|14649.7|14632.1|14630.3|14655.6|14653.8|14631.5|14629.7|0
1770826200000|2026-02-11 16:10:00|14632.2|14630.4|14678.5|14676.7|14678.6|14676.8|14631.6|14629.8|0
1770826500000|2026-02-11 16:15:00|14675.9|14674.1|14664.8|14663|14678.3|14676.5|14648.8|14647|0
1770826800000|2026-02-11 16:20:00|14664.7|14662.9|14666.6|14664.8|14673.5|14671.7|14652.6|14650.8|0
1770827100000|2026-02-11 16:25:00|14667|14665.2|14619.4|14617.6|14670.8|14669|14619.4|14617.6|0
1770827400000|2026-02-11 16:30:00|14617.7|14615.9|14601.5|14599.7|14629.7|14627.9|14596.2|14594.4|0
1770827700000|2026-02-11 16:35:00|14603|14601.2|14618.9|14617.1|14618.9|14617.1|14588|14586.2|0
1770828000000|2026-02-11 16:40:00|14618.8|14617|14618.4|14616.6|14639.3|14637.5|14610.2|14608.4|0
1770828300000|2026-02-11 16:45:00|14617.9|14616.1|14603.2|14601.4|14624.3|14622.5|14599|14597.2|0
1770828600000|2026-02-11 16:50:00|14602.9|14601.1|14599.5|14597.7|14610|14608.2|14593.2|14591.4|0
1770828900000|2026-02-11 16:55:00|14598.2|14596.4|14571.8|14570|14599|14597.2|14570.1|14568.3|0
1770829200000|2026-02-11 17:00:00|14572.5|14570.7|14560.3|14558.5|14572.5|14570.7|14550.7|14548.9|0
1770829500000|2026-02-11 17:05:00|14560.5|14558.7|14596.4|14594.6|14596.5|14594.7|14560.4|14558.6|0
1770829800000|2026-02-11 17:10:00|14596.3|14594.5|14604.7|14602.9|14613.3|14611.5|14587.9|14586.1|0
1770830100000|2026-02-11 17:15:00|14605.2|14603.4|14604.2|14602.4|14624.1|14622.3|14598.8|14597|0
1770830400000|2026-02-11 17:20:00|14604|14602.2|14627.2|14625.4|14627.2|14625.4|14593.6|14591.8|0
1770830700000|2026-02-11 17:25:00|14627.4|14625.6|14648.2|14646.4|14654.8|14653|14627.4|14625.6|0
1770831000000|2026-02-11 17:30:00|14647.7|14645.9|14631.7|14629.9|14651|14649.2|14626|14624.2|0
1770831300000|2026-02-11 17:35:00|14631.4|14629.6|14626.2|14624.4|14635.4|14633.6|14615.9|14614.1|0
1770831600000|2026-02-11 17:40:00|14626.5|14624.7|14647.2|14645.4|14653.4|14651.6|14626.4|14624.6|0
1770831900000|2026-02-11 17:45:00|14647.1|14645.3|14647.7|14645.9|14650.8|14649|14636.6|14634.8|0
1770832200000|2026-02-11 17:50:00|14646.7|14644.9|14647|14645.2|14656.1|14654.3|14640.6|14638.8|0
1770832500000|2026-02-11 17:55:00|14647.1|14645.3|14614.5|14612.7|14647.1|14645.3|14610.7|14608.9|0
1770832800000|2026-02-11 18:00:00|14615|14613.2|14612.1|14610.3|14620.2|14618.4|14596.1|14594.3|0
1770833100000|2026-02-11 18:05:00|14612.2|14610.4|14608.7|14606.9|14616.3|14614.5|14606.1|14604.3|0
1770833400000|2026-02-11 18:10:00|14607.6|14605.8|14604.4|14602.6|14611.6|14609.8|14593|14591.2|0
1770833700000|2026-02-11 18:15:00|14602.9|14601.1|14625.4|14623.6|14637|14635.2|14600.4|14598.6|0
1770834000000|2026-02-11 18:20:00|14624.9|14623.1|14635.4|14633.6|14641.8|14640|14619.1|14617.3|0
1770834300000|2026-02-11 18:25:00|14635|14633.2|14654.4|14652.6|14660.1|14658.3|14628.9|14627.1|0
1770834600000|2026-02-11 18:30:00|14654.2|14652.4|14643.2|14641.4|14659.2|14657.4|14642.7|14640.9|0
1770834900000|2026-02-11 18:35:00|14641.4|14639.6|14657.5|14655.7|14658.7|14656.9|14638.9|14637.1|0
1770835200000|2026-02-11 18:40:00|14657|14655.2|14647.1|14645.3|14657|14655.2|14640.1|14638.3|0
1770835500000|2026-02-11 18:45:00|14647.2|14645.4|14669.8|14668|14669.8|14668|14646|14644.2|0
1770835800000|2026-02-11 18:50:00|14670.2|14668.4|14678.3|14676.5|14678.3|14676.5|14643.6|14641.8|0
1770836100000|2026-02-11 18:55:00|14678.5|14676.7|14681.3|14679.5|14687.1|14685.3|14677|14675.2|0
1770836400000|2026-02-11 19:00:00|14679.9|14678.1|14671|14669.2|14682.8|14681|14664.9|14663.1|0
1770836700000|2026-02-11 19:05:00|14671.2|14669.4|14667|14665.2|14674.1|14672.3|14654.4|14652.6|0
1770837000000|2026-02-11 19:10:00|14666.8|14665|14688.7|14686.9|14697|14695.2|14662.8|14661|0
1770837300000|2026-02-11 19:15:00|14689.2|14687.4|14692.5|14690.7|14698.1|14696.3|14688.4|14686.6|0
1770837600000|2026-02-11 19:20:00|14692.4|14690.6|14706.7|14704.9|14706.9|14705.1|14692.4|14690.6|0
1770837900000|2026-02-11 19:25:00|14704.9|14703.1|14712.6|14710.8|14718.6|14716.8|14703.9|14702.1|0
1770838200000|2026-02-11 19:30:00|14712.4|14710.6|14708|14706.2|14712.9|14711.1|14698.7|14696.9|0
1770838500000|2026-02-11 19:35:00|14708.2|14706.4|14703.8|14702|14713.9|14712.1|14703.6|14701.8|0
1770838800000|2026-02-11 19:40:00|14703.3|14701.5|14704.7|14702.9|14706.2|14704.4|14695.5|14693.7|0
1770839100000|2026-02-11 19:45:00|14705.2|14703.4|14678.7|14676.9|14705.2|14703.4|14654.7|14652.9|0
1770839400000|2026-02-11 19:50:00|14679.4|14677.6|14680.6|14678.8|14688.2|14686.4|14673|14671.2|0
1770839700000|2026-02-11 19:55:00|14680.5|14678.7|14675.5|14673.7|14685.1|14683.3|14671.3|14669.5|0
1770840000000|2026-02-11 20:00:00|14672.5|14670.7|14683.7|14681.9|14685.2|14683.4|14671.2|14669.4|0
1770840300000|2026-02-11 20:05:00|14683.9|14682.1|14669.6|14667.8|14685.2|14683.4|14669.3|14667.5|0
1770840600000|2026-02-11 20:10:00|14669.2|14667.4|14672.7|14670.9|14677.9|14676.1|14666|14664.2|0
1770840900000|2026-02-11 20:15:00|14672.8|14671|14672.6|14670.8|14684.5|14682.7|14669.1|14667.3|0
1770841200000|2026-02-11 20:20:00|14672|14670.2|14652|14650.2|14673.1|14671.3|14647.1|14645.3|0
1770841500000|2026-02-11 20:25:00|14652.4|14650.6|14640.9|14639.1|14655.4|14653.6|14640.6|14638.8|0
1770841800000|2026-02-11 20:30:00|14640.8|14639|14639.9|14638.1|14649|14647.2|14634.4|14632.6|0
1770842100000|2026-02-11 20:35:00|14639.3|14637.5|14656.9|14655.1|14656.9|14655.1|14638|14636.2|0
1770842400000|2026-02-11 20:40:00|14657.9|14656.1|14661.2|14659.4|14668.9|14667.1|14656.6|14654.8|0
1770842700000|2026-02-11 20:45:00|14661|14659.2|14672.3|14670.5|14674.3|14672.5|14661|14659.2|0
1770843000000|2026-02-11 20:50:00|14667.3|14665.5|14668|14666.2|14672|14670.2|14647.3|14645.5|0
1770843300000|2026-02-11 20:55:00|14662.1|14660.3|14645.5|14643.7|14663.2|14661.4|14643.9|14642.1|0
1770843600000|2026-02-11 21:00:00|14646.1|14643.1|14635.8|14632.8|14649|14646|14629.8|14626.8|0
1770843900000|2026-02-11 21:05:00|14635.5|14632.5|14641.1|14638.1|14641.4|14638.4|14634|14631|0
1770844200000|2026-02-11 21:10:00|14641|14638|14641.9|14638.9|14644.3|14641.3|14640.3|14637.3|0
1770844500000|2026-02-11 21:15:00|14641.5|14638.5|14650|14647|14653.9|14650.9|14641.1|14638.1|0
1770844800000|2026-02-11 21:20:00|14650.9|14647.9|14648|14645|14652.3|14649.3|14643.8|14640.8|0
1770845100000|2026-02-11 21:25:00|14648.3|14645.3|14647.6|14644.6|14650.5|14647.5|14647|14644|0
1770845400000|2026-02-11 21:30:00|14647.4|14644.4|14650.1|14647.1|14651|14648|14647.1|14644.1|0
1770845700000|2026-02-11 21:35:00|14649.9|14646.9|14653|14650|14653.5|14650.5|14649.4|14646.4|0
1770846000000|2026-02-11 21:40:00|14652.8|14649.8|14654.9|14651.9|14655.5|14652.5|14652.6|14649.6|0
1770846300000|2026-02-11 21:45:00|14654.8|14651.8|14661.4|14658.4|14663.1|14660.1|14654.7|14651.7|0
1770846600000|2026-02-11 21:50:00|14661.5|14658.5|14663.3|14660.3|14664|14661|14661.5|14658.5|0
1770846900000|2026-02-11 21:55:00|14663.1|14660.1|14667.2|14664.2|14670.8|14667.8|14663.1|14660.1|0
1770847200000|2026-02-11 22:00:00|14667.3|14664.3|14667.5|14664.5|14668.9|14665.9|14666.2|14663.2|0
1770847500000|2026-02-11 22:05:00|14668|14665|14666.2|14663.2|14668.5|14665.5|14666.2|14663.2|0
1770847800000|2026-02-11 22:10:00|14666|14663|14663.4|14660.4|14667|14664|14663.4|14660.4|0
1770848100000|2026-02-11 22:15:00|14663.5|14660.5|14663.5|14660.5|14665|14662|14661.6|14658.6|0
1770848400000|2026-02-11 22:20:00|14663.6|14660.6|14662.5|14659.5|14664.5|14661.5|14662|14659|0
1770848700000|2026-02-11 22:25:00|14662.4|14659.4|14666.9|14663.9|14666.9|14663.9|14661.9|14658.9|0
1770849000000|2026-02-11 22:30:00|14666.6|14663.6|14665.9|14662.9|14667|14664|14663.2|14660.2|0
1770849300000|2026-02-11 22:35:00|14666.1|14663.1|14665.9|14662.9|14667.6|14664.6|14664|14661|0
1770849600000|2026-02-11 22:40:00|14666.2|14663.2|14669.1|14666.1|14670|14667|14665.7|14662.7|0
1770849900000|2026-02-11 22:45:00|14669.3|14666.3|14671.4|14668.4|14671.8|14668.8|14668.8|14665.8|0
1770850200000|2026-02-11 22:50:00|14671.7|14668.7|14671.5|14668.5|14672.1|14669.1|14670.3|14667.3|0
1770850500000|2026-02-11 22:55:00|14672|14669|14672|14669|14672.8|14669.8|14671.6|14668.6|0
1770850800000|2026-02-11 23:00:00|14672.1|14669.1|14668.1|14665.1|14672.1|14669.1|14665.1|14662.1|0
1770851100000|2026-02-11 23:05:00|14667.7|14664.7|14662.5|14659.5|14667.9|14664.9|14662.5|14659.5|0
1770851400000|2026-02-11 23:10:00|14662.2|14659.2|14654.3|14651.3|14662.7|14659.7|14653.6|14650.6|0
1770851700000|2026-02-11 23:15:00|14654.6|14651.6|14654|14651|14656.7|14653.7|14649.8|14646.8|0
1770852000000|2026-02-11 23:20:00|14654.1|14651.1|14651.8|14648.8|14654.4|14651.4|14650.7|14647.7|0
1770852300000|2026-02-11 23:25:00|14652.2|14649.2|14650|14647|14653|14650|14649.5|14646.5|0
1770852600000|2026-02-11 23:30:00|14649.8|14646.8|14641.8|14638.8|14650.1|14647.1|14641.4|14638.4|0
1770852900000|2026-02-11 23:35:00|14641.9|14638.9|14639.4|14636.4|14642.1|14639.1|14637.2|14634.2|0
1770853200000|2026-02-11 23:40:00|14639.8|14636.8|14641.9|14638.9|14641.9|14638.9|14638.6|14635.6|0
1770853500000|2026-02-11 23:45:00|14641.2|14638.2|14643.4|14640.4|14644.9|14641.9|14641.2|14638.2|0
1770853800000|2026-02-11 23:50:00|14643|14640|14642.4|14639.4|14645.1|14642.1|14639.5|14636.5|0
1770854100000|2026-02-11 23:55:00|14642.6|14639.6|14641.1|14638.1|14643.3|14640.3|14639.8|14636.8|0
1770854400000|2026-02-12 00:00:00|14641.2|14638.2|14642.1|14639.1|14643.1|14640.1|14641|14638|0
1770854700000|2026-02-12 00:05:00|14642.7|14639.7|14643.1|14640.1|14647.2|14644.2|14642.5|14639.5|0
1770855000000|2026-02-12 00:10:00|14643.2|14640.2|14638.6|14635.6|14643.2|14640.2|14638.2|14635.2|0
1770855300000|2026-02-12 00:15:00|14638.4|14635.4|14637.5|14634.5|14639.4|14636.4|14636.1|14633.1|0
1770855600000|2026-02-12 00:20:00|14637.6|14634.6|14635.2|14632.2|14638.4|14635.4|14635.2|14632.2|0
1770855900000|2026-02-12 00:25:00|14634.9|14631.9|14635|14632|14635.3|14632.3|14633.6|14630.6|0
1770856200000|2026-02-12 00:30:00|14634.8|14631.8|14638.4|14635.4|14638.5|14635.5|14634.4|14631.4|0
1770856500000|2026-02-12 00:35:00|14638.3|14635.3|14641.2|14638.2|14642.4|14639.4|14638|14635|0
1770856800000|2026-02-12 00:40:00|14641.3|14638.3|14647.2|14644.2|14648|14645|14640.1|14637.1|0
1770857100000|2026-02-12 00:45:00|14647.3|14644.3|14647|14644|14648.8|14645.8|14646.6|14643.6|0
1770857400000|2026-02-12 00:50:00|14647.3|14644.3|14647.4|14644.4|14648.3|14645.3|14646.3|14643.3|0
1770857700000|2026-02-12 00:55:00|14647.5|14644.5|14646|14641|14649|14646|14641.3|14638.3|0
1770858000000|2026-02-12 01:00:00|14647.2|14642.2|14642.1|14637.1|14653|14648|14641.8|14636.8|0
1770858300000|2026-02-12 01:05:00|14642|14637|14646.2|14641.2|14646.4|14641.4|14639.9|14634.9|0
1770858600000|2026-02-12 01:10:00|14646.5|14641.5|14647.8|14642.8|14651.5|14646.5|14644.6|14639.6|0
1770858900000|2026-02-12 01:15:00|14648|14643|14638.2|14633.2|14648|14643|14632.7|14627.7|0
1770859200000|2026-02-12 01:20:00|14637.7|14632.7|14637.7|14632.7|14639.4|14634.4|14631.9|14626.9|0
1770859500000|2026-02-12 01:25:00|14637.8|14632.8|14655.9|14650.9|14659.5|14654.5|14637.6|14632.6|0
1770859800000|2026-02-12 01:30:00|14655.7|14650.7|14663.1|14658.1|14664.5|14659.5|14651.8|14646.8|0
1770860100000|2026-02-12 01:35:00|14663.3|14658.3|14670|14665|14673.7|14668.7|14662.7|14657.7|0
1770860400000|2026-02-12 01:40:00|14669.8|14664.8|14669.3|14664.3|14677|14672|14668|14663|0
1770860700000|2026-02-12 01:45:00|14669.4|14664.4|14665.7|14660.7|14674.4|14669.4|14664.3|14659.3|0
1770861000000|2026-02-12 01:50:00|14665.8|14660.8|14664.2|14659.2|14669.4|14664.4|14661.8|14656.8|0
1770861300000|2026-02-12 01:55:00|14664.1|14659.1|14668.3|14663.3|14670.6|14665.6|14662.4|14657.4|0
1770861600000|2026-02-12 02:00:00|14668.1|14663.1|14663.6|14658.6|14674.2|14669.2|14660.2|14655.2|0
1770861900000|2026-02-12 02:05:00|14663.8|14658.8|14669.4|14664.4|14671.6|14666.6|14661.6|14656.6|0
1770862200000|2026-02-12 02:10:00|14669.7|14664.7|14660.3|14655.3|14670.6|14665.6|14659.9|14654.9|0
1770862500000|2026-02-12 02:15:00|14660.2|14655.2|14648.7|14643.7|14664|14659|14648.6|14643.6|0
1770862800000|2026-02-12 02:20:00|14648.6|14643.6|14654.4|14649.4|14661.4|14656.4|14648.3|14643.3|0
1770863100000|2026-02-12 02:25:00|14654.5|14649.5|14656.4|14651.4|14661.8|14656.8|14653.6|14648.6|0
1770863400000|2026-02-12 02:30:00|14656.5|14651.5|14656.9|14651.9|14659.7|14654.7|14654.4|14649.4|0
1770863700000|2026-02-12 02:35:00|14656.8|14651.8|14653.4|14648.4|14657.8|14652.8|14652.3|14647.3|0
1770864000000|2026-02-12 02:40:00|14653.5|14648.5|14652.1|14647.1|14656.5|14651.5|14650.3|14645.3|0
1770864300000|2026-02-12 02:45:00|14652.3|14647.3|14658.2|14653.2|14659.3|14654.3|14648.7|14643.7|0
1770864600000|2026-02-12 02:50:00|14657.8|14652.8|14660.4|14655.4|14660.4|14655.4|14654.6|14649.6|0
1770864900000|2026-02-12 02:55:00|14659.9|14654.9|14663.5|14658.5|14667.3|14662.3|14659.6|14654.6|0
1770865200000|2026-02-12 03:00:00|14663.2|14658.2|14669.3|14664.3|14670.7|14665.7|14659.9|14654.9|0
1770865500000|2026-02-12 03:05:00|14669.4|14664.4|14666.6|14661.6|14670.2|14665.2|14664.6|14659.6|0
1770865800000|2026-02-12 03:10:00|14666.5|14661.5|14666.8|14661.8|14668.8|14663.8|14665.8|14660.8|0
1770866100000|2026-02-12 03:15:00|14666.7|14661.7|14662|14657|14668.3|14663.3|14662|14657|0
1770866400000|2026-02-12 03:20:00|14661.6|14656.6|14661.1|14656.1|14665.5|14660.5|14660.9|14655.9|0
1770866700000|2026-02-12 03:25:00|14661.2|14656.2|14671.7|14666.7|14672.2|14667.2|14656.8|14651.8|0
1770867000000|2026-02-12 03:30:00|14671.8|14666.8|14678.7|14673.7|14679|14674|14670.1|14665.1|0
1770867300000|2026-02-12 03:35:00|14678.6|14673.6|14679.5|14674.5|14680.4|14675.4|14676.5|14671.5|0
1770867600000|2026-02-12 03:40:00|14679.7|14674.7|14680.9|14675.9|14681|14676|14676.5|14671.5|0
1770867900000|2026-02-12 03:45:00|14680.7|14675.7|14677.7|14672.7|14680.9|14675.9|14676.9|14671.9|0
1770868200000|2026-02-12 03:50:00|14677.4|14672.4|14677.3|14672.3|14678.5|14673.5|14676.1|14671.1|0
1770868500000|2026-02-12 03:55:00|14677.2|14672.2|14674.7|14669.7|14678.4|14673.4|14673.9|14668.9|0
1770868800000|2026-02-12 04:00:00|14674.8|14669.8|14675.9|14670.9|14676.8|14671.8|14672.4|14667.4|0
1770869100000|2026-02-12 04:05:00|14675.8|14670.8|14674.1|14669.1|14676.7|14671.7|14670.2|14665.2|0
1770869400000|2026-02-12 04:10:00|14674.2|14669.2|14675.6|14670.6|14676.3|14671.3|14672|14667|0
1770869700000|2026-02-12 04:15:00|14675.1|14670.1|14679.2|14674.2|14686.3|14681.3|14674.1|14669.1|0
1770870000000|2026-02-12 04:20:00|14679.3|14674.3|14687.5|14682.5|14689|14684|14679.3|14674.3|0
1770870300000|2026-02-12 04:25:00|14687.4|14682.4|14692.2|14687.2|14692.9|14687.9|14687|14682|0
1770870600000|2026-02-12 04:30:00|14691.4|14686.4|14684.1|14679.1|14692.1|14687.1|14681|14676|0
1770870900000|2026-02-12 04:35:00|14684.2|14679.2|14681.6|14676.6|14684.8|14679.8|14679.8|14674.8|0
1770871200000|2026-02-12 04:40:00|14681.5|14676.5|14679.8|14674.8|14681.7|14676.7|14678.5|14673.5|0
1770871500000|2026-02-12 04:45:00|14679.6|14674.6|14684.5|14679.5|14685.5|14680.5|14678.9|14673.9|0
1770871800000|2026-02-12 04:50:00|14685|14680|14683.1|14678.1|14686.9|14681.9|14682.9|14677.9|0
1770872100000|2026-02-12 04:55:00|14683.2|14678.2|14684.7|14679.7|14687.5|14682.5|14682.3|14677.3|0
1770872400000|2026-02-12 05:00:00|14685|14680|14690.7|14685.7|14691.2|14686.2|14684.8|14679.8|0
1770872700000|2026-02-12 05:05:00|14690.8|14685.8|14690.6|14685.6|14692.6|14687.6|14689.2|14684.2|0
1770873000000|2026-02-12 05:10:00|14690.7|14685.7|14691.1|14686.1|14691.4|14686.4|14687.9|14682.9|0
1770873300000|2026-02-12 05:15:00|14691.2|14686.2|14693|14688|14695|14690|14689.9|14684.9|0
1770873600000|2026-02-12 05:20:00|14692.5|14687.5|14690.4|14685.4|14695.5|14690.5|14689.9|14684.9|0
1770873900000|2026-02-12 05:25:00|14690.5|14685.5|14689.2|14684.2|14691.8|14686.8|14688.7|14683.7|0
1770874200000|2026-02-12 05:30:00|14689.1|14684.1|14687.3|14682.3|14689.5|14684.5|14686.9|14681.9|0
1770874500000|2026-02-12 05:35:00|14687.1|14682.1|14687.2|14682.2|14688.5|14683.5|14685.7|14680.7|0
1770874800000|2026-02-12 05:40:00|14687|14682|14691|14686|14696|14691|14687|14682|0
1770875100000|2026-02-12 05:45:00|14690.9|14685.9|14692.7|14687.7|14694.1|14689.1|14690.5|14685.5|0
1770875400000|2026-02-12 05:50:00|14692.8|14687.8|14691.9|14686.9|14694|14689|14687.7|14682.7|0
1770875700000|2026-02-12 05:55:00|14691.8|14686.8|14692.4|14687.4|14693.9|14688.9|14687|14682|0
1770876000000|2026-02-12 06:00:00|14692.3|14687.3|14682.9|14677.9|14694.2|14689.2|14681.7|14676.7|0
1770876300000|2026-02-12 06:05:00|14683.1|14678.1|14683.7|14678.7|14686.6|14681.6|14681.5|14676.5|0
1770876600000|2026-02-12 06:10:00|14683.8|14678.8|14690.8|14685.8|14695.6|14690.6|14683.4|14678.4|0
1770876900000|2026-02-12 06:15:00|14691.3|14686.3|14683.9|14678.9|14695.6|14690.6|14683.3|14678.3|0
1770877200000|2026-02-12 06:20:00|14684|14679|14678.1|14673.1|14684|14679|14676|14671|0
1770877500000|2026-02-12 06:25:00|14678|14673|14681.3|14676.3|14685|14680|14678|14673|0
1770877800000|2026-02-12 06:30:00|14681.2|14676.2|14670.9|14665.9|14688.3|14683.3|14670.9|14665.9|0
1770878100000|2026-02-12 06:35:00|14671.2|14666.2|14671.3|14666.3|14673.8|14668.8|14666.4|14661.4|0
1770878400000|2026-02-12 06:40:00|14671.4|14666.4|14667|14662|14671.7|14666.7|14665.1|14660.1|0
1770878700000|2026-02-12 06:45:00|14667.1|14662.1|14674|14669|14674.1|14669.1|14663.3|14658.3|0
1770879000000|2026-02-12 06:50:00|14674.2|14669.2|14675.2|14670.2|14677|14672|14670.7|14665.7|0
1770879300000|2026-02-12 06:55:00|14675.1|14670.1|14680.4|14675.4|14682.7|14677.7|14673.9|14668.9|0
1770879600000|2026-02-12 07:00:00|14680.1|14675.1|14689.7|14684.7|14689.7|14684.7|14677.4|14672.4|0
1770879900000|2026-02-12 07:05:00|14689.3|14684.3|14684.6|14679.6|14690.9|14685.9|14682.4|14677.4|0
1770880200000|2026-02-12 07:10:00|14684.5|14679.5|14688.8|14683.8|14690.8|14685.8|14683.7|14678.7|0
1770880500000|2026-02-12 07:15:00|14688.7|14683.7|14691.5|14686.5|14692.5|14687.5|14686|14681|0
1770880800000|2026-02-12 07:20:00|14691.4|14686.4|14699.7|14694.7|14699.7|14694.7|14688.6|14683.6|0
1770881100000|2026-02-12 07:25:00|14699.6|14694.6|14699.7|14694.7|14703.6|14698.6|14696.9|14691.9|0
1770881400000|2026-02-12 07:30:00|14699.9|14694.9|14698.4|14693.4|14703.9|14698.9|14698|14693|0
1770881700000|2026-02-12 07:35:00|14698.7|14693.7|14700|14695|14703.4|14698.4|14698.2|14693.2|0
1770882000000|2026-02-12 07:40:00|14700.1|14695.1|14699.6|14694.6|14704.9|14699.9|14697.3|14692.3|0
1770882300000|2026-02-12 07:45:00|14699.5|14694.5|14700.5|14695.5|14702.3|14697.3|14695.3|14690.3|0
1770882600000|2026-02-12 07:50:00|14700.4|14695.4|14696.6|14691.6|14700.4|14695.4|14694.3|14689.3|0
1770882900000|2026-02-12 07:55:00|14696.7|14691.7|14700|14695|14701.8|14696.8|14695|14690|0
1770883200000|2026-02-12 08:00:00|14699.8|14694.8|14706.4|14701.4|14711.2|14706.2|14699.8|14694.8|0
1770883500000|2026-02-12 08:05:00|14706.1|14701.1|14708|14703|14711.1|14706.1|14697.9|14692.9|0
1770883800000|2026-02-12 08:10:00|14707.9|14702.9|14699.3|14694.3|14710.3|14705.3|14692.6|14687.6|0
1770884100000|2026-02-12 08:15:00|14699|14694|14704.3|14699.3|14706.8|14701.8|14697.6|14692.6|0
1770884400000|2026-02-12 08:20:00|14704.2|14699.2|14696.3|14691.3|14705.8|14700.8|14696|14691|0
1770884700000|2026-02-12 08:25:00|14696.4|14691.4|14696|14691|14702.1|14697.1|14692.7|14687.7|0
1770885000000|2026-02-12 08:30:00|14696.1|14691.1|14686.9|14681.9|14699.8|14694.8|14685.7|14680.7|0
1770885300000|2026-02-12 08:35:00|14688.1|14683.1|14684.1|14679.1|14692.7|14687.7|14683.7|14678.7|0
1770885600000|2026-02-12 08:40:00|14684.4|14679.4|14687.4|14682.4|14690.3|14685.3|14683.5|14678.5|0
1770885900000|2026-02-12 08:45:00|14687.6|14682.6|14687.6|14682.6|14692.5|14687.5|14686.4|14681.4|0
1770886200000|2026-02-12 08:50:00|14687.1|14682.1|14694.3|14689.3|14697.6|14692.6|14685.7|14680.7|0
1770886500000|2026-02-12 08:55:00|14694.6|14689.6|14701.4|14696.4|14705.5|14700.5|14694.3|14689.3|0
1770886800000|2026-02-12 09:00:00|14701.5|14696.5|14700.3|14697.3|14701.5|14698.2|14690|14687|0
1770887100000|2026-02-12 09:05:00|14700.4|14697.4|14707.2|14704.2|14708|14705|14696.2|14693.2|0
1770887400000|2026-02-12 09:10:00|14707.3|14704.3|14711.3|14708.3|14714.1|14711.1|14707.2|14704.2|0
1770887700000|2026-02-12 09:15:00|14711.2|14708.2|14712.8|14709.8|14714|14711|14708.4|14705.4|0
1770888000000|2026-02-12 09:20:00|14712.5|14709.5|14712.4|14709.4|14713.5|14710.5|14709.9|14706.9|0
1770888300000|2026-02-12 09:25:00|14712.6|14709.6|14713.1|14710.1|14713.9|14710.9|14710.8|14707.8|0
1770888600000|2026-02-12 09:30:00|14712.7|14709.7|14710|14707|14712.7|14709.7|14706.8|14703.8|0
1770888900000|2026-02-12 09:35:00|14711|14708|14711.3|14708.3|14712.8|14709.8|14709.5|14706.5|0
1770889200000|2026-02-12 09:40:00|14711.2|14708.2|14705.9|14702.9|14711.7|14708.7|14705.4|14702.4|0
1770889500000|2026-02-12 09:45:00|14706.3|14703.3|14702.2|14699.2|14706.7|14703.7|14700.2|14697.2|0
1770889800000|2026-02-12 09:50:00|14702|14699|14702.8|14699.8|14702.9|14699.9|14698.6|14695.6|0
1770890100000|2026-02-12 09:55:00|14702.7|14699.7|14704.2|14701.2|14704.2|14701.2|14698.8|14695.8|0
1770890400000|2026-02-12 10:00:00|14704.3|14701.3|14706.1|14703.1|14707.6|14704.6|14702.4|14699.4|0
1770890700000|2026-02-12 10:05:00|14706.3|14703.3|14702.5|14699.5|14707.7|14704.7|14702.5|14699.5|0
1770891000000|2026-02-12 10:10:00|14702.3|14699.3|14699.7|14696.7|14702.5|14699.5|14699.3|14696.3|0
1770891300000|2026-02-12 10:15:00|14699.6|14696.6|14698|14695|14701.3|14698.3|14697.3|14694.3|0
1770891600000|2026-02-12 10:20:00|14698.1|14695.1|14693.1|14690.1|14698.2|14695.2|14693.1|14690.1|0
1770891900000|2026-02-12 10:25:00|14693.2|14690.2|14695.6|14692.6|14695.9|14692.9|14692.9|14689.9|0
1770892200000|2026-02-12 10:30:00|14695.8|14692.8|14700.4|14697.4|14700.7|14697.7|14695.7|14692.7|0
1770892500000|2026-02-12 10:35:00|14700.5|14697.5|14700.2|14697.2|14703.1|14700.1|14699.7|14696.7|0
1770892800000|2026-02-12 10:40:00|14700.5|14697.5|14700.2|14697.2|14703.2|14700.2|14700.1|14697.1|0
1770893100000|2026-02-12 10:45:00|14700.1|14697.1|14701.1|14698.1|14702.2|14699.2|14700|14697|0
1770893400000|2026-02-12 10:50:00|14701|14698|14707.1|14704.1|14707.6|14704.6|14701|14698|0
1770893700000|2026-02-12 10:55:00|14706.9|14703.9|14711.2|14708.2|14711.4|14708.4|14706.8|14703.8|0
1770894000000|2026-02-12 11:00:00|14711.3|14708.3|14712.6|14709.6|14716.4|14713.4|14711.3|14708.3|0
1770894300000|2026-02-12 11:05:00|14712.7|14709.7|14713.4|14710.4|14714|14711|14712.3|14709.3|0
1770894600000|2026-02-12 11:10:00|14713.6|14710.6|14713.7|14710.7|14714.1|14711.1|14712.3|14709.3|0
1770894900000|2026-02-12 11:15:00|14713.4|14710.4|14718|14715|14718.1|14715.1|14712.7|14709.7|0
1770895200000|2026-02-12 11:20:00|14717.9|14714.9|14711.5|14708.5|14719.4|14716.4|14710|14707|0
1770895500000|2026-02-12 11:25:00|14711.6|14708.6|14719.7|14716.7|14720.9|14717.9|14711.1|14708.1|0
1770895800000|2026-02-12 11:30:00|14719.5|14716.5|14714.3|14711.3|14722.3|14719.3|14713.9|14710.9|0
1770896100000|2026-02-12 11:35:00|14714.7|14711.7|14706.2|14703.2|14715.2|14712.2|14704.2|14701.2|0
1770896400000|2026-02-12 11:40:00|14706.3|14703.3|14704.8|14701.8|14707.5|14704.5|14704.8|14701.8|0
1770896700000|2026-02-12 11:45:00|14706.2|14703.2|14709.1|14706.1|14710.5|14707.5|14705.8|14702.8|0
1770897000000|2026-02-12 11:50:00|14709.2|14706.2|14709.2|14706.2|14710.7|14707.7|14706.2|14703.2|0
1770897300000|2026-02-12 11:55:00|14709.5|14706.5|14717.1|14714.1|14721.1|14718.1|14708.1|14705.1|0
1770897600000|2026-02-12 12:00:00|14712|14709|14695.6|14692.6|14714.9|14711.9|14695.4|14692.4|0
1770897900000|2026-02-12 12:05:00|14695.2|14692.2|14698|14695|14698.4|14695.4|14693|14690|0
1770898200000|2026-02-12 12:10:00|14697.9|14694.9|14699|14696|14699.3|14696.3|14692.3|14689.3|0
1770898500000|2026-02-12 12:15:00|14699.1|14696.1|14708.5|14705.5|14708.5|14705.5|14697.9|14694.9|0
1770898800000|2026-02-12 12:20:00|14708.6|14705.6|14713.3|14710.3|14713.3|14710.3|14704|14701|0
1770899100000|2026-02-12 12:25:00|14713.4|14710.4|14715.4|14712.4|14716.7|14713.7|14709.8|14706.8|0
1770899400000|2026-02-12 12:30:00|14715.3|14712.3|14714.4|14711.4|14718.4|14715.4|14712.9|14709.9|0
1770899700000|2026-02-12 12:35:00|14714.5|14711.5|14715.1|14712.1|14717.9|14714.9|14714.5|14711.5|0
1770900000000|2026-02-12 12:40:00|14715.2|14712.2|14711.7|14708.7|14721.5|14718.5|14711.7|14708.7|0
1770900300000|2026-02-12 12:45:00|14712.2|14709.2|14712.3|14709.3|14715.3|14712.3|14711.9|14708.9|0
1770900600000|2026-02-12 12:50:00|14712.2|14709.2|14708.7|14705.7|14713|14710|14707.3|14704.3|0
1770900900000|2026-02-12 12:55:00|14708.6|14705.6|14706.8|14703.8|14710.9|14707.9|14706.3|14703.3|0
1770901200000|2026-02-12 13:00:00|14706.7|14703.7|14692.8|14689.8|14707.4|14704.4|14690.9|14687.9|0
1770901500000|2026-02-12 13:05:00|14692.3|14689.3|14689.7|14686.7|14694|14691|14685.1|14682.1|0
1770901800000|2026-02-12 13:10:00|14689.3|14686.3|14683.1|14680.1|14691.2|14688.2|14682.6|14679.6|0
1770902100000|2026-02-12 13:15:00|14682.9|14679.9|14683.9|14680.9|14684.4|14681.4|14676.5|14673.5|0
1770902400000|2026-02-12 13:20:00|14684.5|14681.5|14682|14679|14685.8|14682.8|14680.2|14677.2|0
1770902700000|2026-02-12 13:25:00|14681.8|14678.8|14683.6|14680.6|14683.6|14680.6|14678.2|14675.2|0
1770903000000|2026-02-12 13:30:00|14682.4|14679.4|14692.1|14689.1|14695.2|14692.2|14680.2|14677.2|0
1770903300000|2026-02-12 13:35:00|14692.4|14689.4|14708.3|14705.3|14709.6|14706.6|14690.3|14687.3|0
1770903600000|2026-02-12 13:40:00|14707.3|14704.3|14717.9|14714.9|14724|14721|14706.6|14703.6|0
1770903900000|2026-02-12 13:45:00|14717.8|14714.8|14711|14708|14720.2|14717.2|14709.1|14706.1|0
1770904200000|2026-02-12 13:50:00|14710.6|14707.6|14710|14707|14711.4|14708.4|14705.5|14702.5|0
1770904500000|2026-02-12 13:55:00|14709.9|14706.9|14714.9|14711.9|14716.4|14713.4|14709.4|14706.4|0
1770904800000|2026-02-12 14:00:00|14714.8|14711.8|14700|14697|14715.3|14712.3|14698.7|14695.7|0
1770905100000|2026-02-12 14:05:00|14699.9|14696.9|14700.9|14697.9|14703.3|14700.3|14698.1|14695.1|0
1770905400000|2026-02-12 14:10:00|14700.8|14697.8|14692.6|14689.6|14700.8|14697.8|14692.4|14689.4|0
1770905700000|2026-02-12 14:15:00|14693.3|14690.3|14694.1|14691.1|14695.5|14692.5|14690.9|14687.9|0
1770906000000|2026-02-12 14:20:00|14694.3|14691.3|14697|14694|14697.7|14694.7|14692.5|14689.5|0
1770906300000|2026-02-12 14:25:00|14704|14701|14686.6|14683.6|14705.3|14702.3|14686.6|14683.6|0
1770906600000|2026-02-12 14:30:00|14678.3|14675.3|14615.5|14613.7|14678.3|14675.3|14605|14603.2|0
1770906900000|2026-02-12 14:35:00|14615.7|14613.9|14602.7|14600.9|14651.5|14649.7|14593.8|14592|0
1770907200000|2026-02-12 14:40:00|14602.8|14601|14567.1|14565.3|14625.6|14623.8|14558.9|14557.1|0
1770907500000|2026-02-12 14:45:00|14565.5|14563.7|14524.1|14522.3|14573.4|14571.6|14522.2|14520.4|0
1770907800000|2026-02-12 14:50:00|14525.4|14523.6|14548.9|14547.1|14561.9|14560.1|14516|14514.2|0
1770908100000|2026-02-12 14:55:00|14549|14547.2|14491.5|14489.7|14549|14547.2|14480.4|14478.6|0
1770908400000|2026-02-12 15:00:00|14493.1|14491.3|14490.4|14488.6|14526.9|14525.1|14473.8|14472|0
1770908700000|2026-02-12 15:05:00|14490.7|14488.9|14483.8|14482|14531.2|14529.4|14474.8|14473|0
1770909000000|2026-02-12 15:10:00|14484.5|14482.7|14523.7|14521.9|14523.8|14522|14482.3|14480.5|0
1770909300000|2026-02-12 15:15:00|14523.9|14522.1|14500.2|14498.4|14533|14531.2|14500.2|14498.4|0
1770909600000|2026-02-12 15:20:00|14502.5|14500.7|14530|14528.2|14549.2|14547.4|14501|14499.2|0
1770909900000|2026-02-12 15:25:00|14529.7|14527.9|14529.7|14527.9|14538.7|14536.9|14520.1|14518.3|0
1770910200000|2026-02-12 15:30:00|14530.6|14528.8|14482.1|14480.3|14539.4|14537.6|14482.1|14480.3|0
1770910500000|2026-02-12 15:35:00|14481.4|14479.6|14440.9|14439.1|14488.9|14487.1|14438.9|14437.1|0
1770910800000|2026-02-12 15:40:00|14444.1|14442.3|14396.4|14394.6|14444.9|14443.1|14394|14392.2|0
1770911100000|2026-02-12 15:45:00|14396.6|14394.8|14400.9|14399.1|14408.4|14406.6|14387.8|14386|0
1770911400000|2026-02-12 15:50:00|14400.1|14398.3|14360.2|14358.4|14414.5|14412.7|14360.2|14358.4|0
1770911700000|2026-02-12 15:55:00|14359|14357.2|14321|14319.2|14362.3|14360.5|14320.5|14318.7|0
1770912000000|2026-02-12 16:00:00|14321.4|14319.6|14310.2|14308.4|14332.3|14330.5|14304.1|14302.3|0
1770912300000|2026-02-12 16:05:00|14310.5|14308.7|14286.3|14284.5|14311.9|14310.1|14274.2|14272.4|0
1770912600000|2026-02-12 16:10:00|14286.1|14284.3|14285|14283.2|14292.1|14290.3|14272.9|14271.1|0
1770912900000|2026-02-12 16:15:00|14284.9|14283.1|14270.6|14268.8|14293.7|14291.9|14256.9|14255.1|0
1770913200000|2026-02-12 16:20:00|14269.9|14268.1|14260.6|14258.8|14271.7|14269.9|14236|14234.2|0
1770913500000|2026-02-12 16:25:00|14259.3|14257.5|14233|14231.2|14264|14262.2|14228.4|14226.6|0
1770913800000|2026-02-12 16:30:00|14232.5|14230.7|14260.8|14259|14274.2|14272.4|14226.7|14224.9|0
1770914100000|2026-02-12 16:35:00|14260.9|14259.1|14308.6|14306.8|14318.6|14316.8|14260.6|14258.8|0
1770914400000|2026-02-12 16:40:00|14308.9|14307.1|14283.4|14281.6|14314.7|14312.9|14277.2|14275.4|0
1770914700000|2026-02-12 16:45:00|14282.9|14281.1|14287.7|14285.9|14299.1|14297.3|14267.6|14265.8|0
1770915000000|2026-02-12 16:50:00|14287.6|14285.8|14283.2|14281.4|14291.5|14289.7|14273.5|14271.7|0
1770915300000|2026-02-12 16:55:00|14285.3|14283.5|14297.1|14295.3|14297.7|14295.9|14278.7|14276.9|0
1770915600000|2026-02-12 17:00:00|14296.5|14294.7|14302.3|14300.5|14312.6|14310.8|14274.2|14272.4|0
1770915900000|2026-02-12 17:05:00|14302.8|14301|14323.1|14321.3|14326.9|14325.1|14284.3|14282.5|0
1770916200000|2026-02-12 17:10:00|14321.9|14320.1|14298.2|14296.4|14322.3|14320.5|14284.8|14283|0
1770916500000|2026-02-12 17:15:00|14297.2|14295.4|14287.6|14285.8|14305.2|14303.4|14280|14278.2|0
1770916800000|2026-02-12 17:20:00|14286|14284.2|14317|14315.2|14318.6|14316.8|14286|14284.2|0
1770917100000|2026-02-12 17:25:00|14316.8|14315|14320.1|14318.3|14346.8|14345|14308.8|14307|0
1770917400000|2026-02-12 17:30:00|14321.2|14319.4|14341.3|14339.5|14344.3|14342.5|14316.7|14314.9|0
1770917700000|2026-02-12 17:35:00|14340.9|14339.1|14343.5|14341.7|14371.5|14369.7|14340|14338.2|0
1770918000000|2026-02-12 17:40:00|14343.9|14342.1|14339.3|14337.5|14347.2|14345.4|14328.2|14326.4|0
1770918300000|2026-02-12 17:45:00|14340.2|14338.4|14329.9|14328.1|14344.8|14343|14318.9|14317.1|0
1770918600000|2026-02-12 17:50:00|14329.1|14327.3|14309.9|14308.1|14344.5|14342.7|14307.7|14305.9|0
1770918900000|2026-02-12 17:55:00|14309.6|14307.8|14299.5|14297.7|14322.1|14320.3|14297.1|14295.3|0
1770919200000|2026-02-12 18:00:00|14298.3|14296.5|14293.7|14291.9|14311.6|14309.8|14283|14281.2|0
1770919500000|2026-02-12 18:05:00|14294.5|14292.7|14319.5|14317.7|14334.3|14332.5|14292.1|14290.3|0
1770919800000|2026-02-12 18:10:00|14319.9|14318.1|14323.7|14321.9|14335.5|14333.7|14313|14311.2|0
1770920100000|2026-02-12 18:15:00|14324.2|14322.4|14284.9|14283.1|14324.6|14322.8|14284.9|14283.1|0
1770920400000|2026-02-12 18:20:00|14285|14283.2|14305.9|14304.1|14311.5|14309.7|14285|14283.2|0
1770920700000|2026-02-12 18:25:00|14307.1|14305.3|14309.7|14307.9|14315.2|14313.4|14286.9|14285.1|0
1770921000000|2026-02-12 18:30:00|14308.3|14306.5|14296.5|14294.7|14308.7|14306.9|14292|14290.2|0
1770921300000|2026-02-12 18:35:00|14295.9|14294.1|14323.5|14321.7|14323.5|14321.7|14290.9|14289.1|0
1770921600000|2026-02-12 18:40:00|14323.8|14322|14342.9|14341.1|14343.9|14342.1|14318.4|14316.6|0
1770921900000|2026-02-12 18:45:00|14342.7|14340.9|14324.4|14322.6|14343.3|14341.5|14324.4|14322.6|0
1770922200000|2026-02-12 18:50:00|14323.4|14321.6|14340.1|14338.3|14347.2|14345.4|14316.9|14315.1|0
1770922500000|2026-02-12 18:55:00|14341.2|14339.4|14334.4|14332.6|14355.1|14353.3|14327.4|14325.6|0
1770922800000|2026-02-12 19:00:00|14332.5|14330.7|14320.8|14319|14346.8|14345|14317.6|14315.8|0
1770923100000|2026-02-12 19:05:00|14321.4|14319.6|14324.7|14322.9|14336.2|14334.4|14321.4|14319.6|0
1770923400000|2026-02-12 19:10:00|14324.2|14322.4|14308.5|14306.7|14325.9|14324.1|14291.9|14290.1|0
1770923700000|2026-02-12 19:15:00|14308.2|14306.4|14329.5|14327.7|14332.7|14330.9|14308.2|14306.4|0
1770924000000|2026-02-12 19:20:00|14330.1|14328.3|14343|14341.2|14346.1|14344.3|14325.2|14323.4|0
1770924300000|2026-02-12 19:25:00|14342.4|14340.6|14309.4|14307.6|14343.3|14341.5|14308.7|14306.9|0
1770924600000|2026-02-12 19:30:00|14310.3|14308.5|14325|14323.2|14339.7|14337.9|14310.3|14308.5|0
1770924900000|2026-02-12 19:35:00|14324.7|14322.9|14347.3|14345.5|14348.5|14346.7|14323.1|14321.3|0
1770925200000|2026-02-12 19:40:00|14347.4|14345.6|14341.7|14339.9|14358.8|14357|14335.2|14333.4|0
1770925500000|2026-02-12 19:45:00|14341.4|14339.6|14349.3|14347.5|14356.4|14354.6|14339.6|14337.8|0
1770925800000|2026-02-12 19:50:00|14349.7|14347.9|14337.9|14336.1|14355.7|14353.9|14331.5|14329.7|0
1770926100000|2026-02-12 19:55:00|14337.7|14335.9|14321.3|14319.5|14346.7|14344.9|14315.7|14313.9|0
1770926400000|2026-02-12 20:00:00|14322.6|14320.8|14322.4|14320.6|14333.9|14332.1|14308.9|14307.1|0
1770926700000|2026-02-12 20:05:00|14323.8|14322|14298.9|14297.1|14325.6|14323.8|14297.2|14295.4|0
1770927000000|2026-02-12 20:10:00|14299.3|14297.5|14314.8|14313|14315.8|14314|14288.8|14287|0
1770927300000|2026-02-12 20:15:00|14315|14313.2|14284.4|14282.6|14315.5|14313.7|14284.4|14282.6|0
1770927600000|2026-02-12 20:20:00|14284.2|14282.4|14269.1|14267.3|14284.2|14282.4|14266|14264.2|0
1770927900000|2026-02-12 20:25:00|14269|14267.2|14260.7|14258.9|14271.9|14270.1|14258.3|14256.5|0
1770928200000|2026-02-12 20:30:00|14260.6|14258.8|14257.8|14256|14268.7|14266.9|14240.5|14238.7|0
1770928500000|2026-02-12 20:35:00|14257.6|14255.8|14270.2|14268.4|14277.6|14275.8|14255.3|14253.5|0
1770928800000|2026-02-12 20:40:00|14270|14268.2|14262.2|14260.4|14285.7|14283.9|14257.7|14255.9|0
1770929100000|2026-02-12 20:45:00|14262.4|14260.6|14249.5|14247.7|14265.5|14263.7|14240.9|14239.1|0
1770929400000|2026-02-12 20:50:00|14249.4|14247.6|14270.5|14268.7|14270.5|14268.7|14219.9|14218.1|0
1770929700000|2026-02-12 20:55:00|14270.3|14268.5|14263.4|14261.6|14270.3|14268.5|14245.4|14243.6|0
1770930000000|2026-02-12 21:00:00|14264|14261|14253.6|14250.6|14269.8|14266.8|14241.9|14238.9|0
1770930300000|2026-02-12 21:05:00|14254|14251|14258.8|14255.8|14260.7|14257.7|14249.7|14246.7|0
1770930600000|2026-02-12 21:10:00|14259|14256|14265.2|14262.2|14266.2|14263.2|14255.7|14252.7|0
1770930900000|2026-02-12 21:15:00|14265|14262|14267.7|14264.7|14268.2|14265.2|14259.6|14256.6|0
1770931200000|2026-02-12 21:20:00|14267.9|14264.9|14269|14266|14269.8|14266.8|14264.7|14261.7|0
1770931500000|2026-02-12 21:25:00|14269.1|14266.1|14271.4|14268.4|14271.5|14268.5|14265.3|14262.3|0
1770931800000|2026-02-12 21:30:00|14271.8|14268.8|14281.7|14278.7|14282|14279|14271.6|14268.6|0
1770932100000|2026-02-12 21:35:00|14281.1|14278.1|14280.5|14277.5|14287.5|14284.5|14279.7|14276.7|0
1770932400000|2026-02-12 21:40:00|14280.3|14277.3|14283.2|14280.2|14285.2|14282.2|14280.1|14277.1|0
1770932700000|2026-02-12 21:45:00|14283|14280|14284.6|14281.6|14284.9|14281.9|14280.4|14277.4|0
1770933000000|2026-02-12 21:50:00|14285.2|14282.2|14296.1|14293.1|14296.1|14293.1|14285.2|14282.2|0
1770933300000|2026-02-12 21:55:00|14296|14293|14289.2|14286.2|14297.2|14294.2|14288.8|14285.8|0
1770933600000|2026-02-12 22:00:00|14289.7|14286.7|14289|14286|14292.6|14289.6|14288.9|14285.9|0
1770933900000|2026-02-12 22:05:00|14289.4|14286.4|14282.9|14279.9|14290.1|14287.1|14282.3|14279.3|0
1770934200000|2026-02-12 22:10:00|14283|14280|14280.5|14277.5|14283.4|14280.4|14280.2|14277.2|0
1770934500000|2026-02-12 22:15:00|14280.1|14277.1|14279.1|14276.1|14281.1|14278.1|14278.8|14275.8|0
1770934800000|2026-02-12 22:20:00|14278.9|14275.9|14280.4|14277.4|14283.2|14280.2|14278.6|14275.6|0
1770935100000|2026-02-12 22:25:00|14280.5|14277.5|14281.7|14278.7|14283.7|14280.7|14280|14277|0
1770935400000|2026-02-12 22:30:00|14281.4|14278.4|14280.7|14277.7|14283.6|14280.6|14279.9|14276.9|0
1770935700000|2026-02-12 22:35:00|14280.9|14277.9|14281.1|14278.1|14282.9|14279.9|14277.8|14274.8|0
1770936000000|2026-02-12 22:40:00|14280.4|14277.4|14280.7|14277.7|14282|14279|14279.6|14276.6|0
1770936300000|2026-02-12 22:45:00|14280.6|14277.6|14285|14282|14285.8|14282.8|14280.6|14277.6|0
1770936600000|2026-02-12 22:50:00|14285.5|14282.5|14289|14286|14289.4|14286.4|14281.8|14278.8|0
1770936900000|2026-02-12 22:55:00|14286.9|14283.9|14287.1|14284.1|14287.9|14284.9|14285.3|14282.3|0
1770937200000|2026-02-12 23:00:00|14286.8|14283.8|14272.9|14269.9|14286.8|14283.8|14268.2|14265.2|0
1770937500000|2026-02-12 23:05:00|14272.8|14269.8|14277|14274|14282.9|14279.9|14266.4|14263.4|0
1770937800000|2026-02-12 23:10:00|14278.8|14275.8|14281.8|14278.8|14286|14283|14278.7|14275.7|0
1770938100000|2026-02-12 23:15:00|14281.7|14278.7|14283.8|14280.8|14284.4|14281.4|14279.4|14276.4|0
1770938400000|2026-02-12 23:20:00|14284.2|14281.2|14274.7|14271.7|14284.2|14281.2|14274.3|14271.3|0
1770938700000|2026-02-12 23:25:00|14274.6|14271.6|14277.3|14274.3|14279.1|14276.1|14274.6|14271.6|0
1770939000000|2026-02-12 23:30:00|14277.5|14274.5|14253.8|14250.8|14278.3|14275.3|14251.2|14248.2|0
1770939300000|2026-02-12 23:35:00|14253.6|14250.6|14226.6|14223.6|14268|14265|14225|14222|0
1770939600000|2026-02-12 23:40:00|14225.4|14222.4|14237.6|14234.6|14238.7|14235.7|14220.9|14217.9|0
1770939900000|2026-02-12 23:45:00|14237.5|14234.5|14247.1|14244.1|14250.3|14247.3|14233.8|14230.8|0
1770940200000|2026-02-12 23:50:00|14247.4|14244.4|14260.5|14257.5|14263.4|14260.4|14247.4|14244.4|0
1770940500000|2026-02-12 23:55:00|14260.4|14257.4|14268.5|14265.5|14270.5|14267.5|14260.4|14257.4|0
1770940800000|2026-02-13 00:00:00|14268.3|14265.3|14282.7|14279.7|14289.8|14286.8|14262.7|14259.7|0
1770941100000|2026-02-13 00:05:00|14282.8|14279.8|14280.1|14277.1|14285.5|14282.5|14278.4|14275.4|0
1770941400000|2026-02-13 00:10:00|14280.2|14277.2|14278.4|14275.4|14281.3|14278.3|14278|14275|0
1770941700000|2026-02-13 00:15:00|14279.1|14276.1|14273.8|14270.8|14279.6|14276.6|14273|14270|0
1770942000000|2026-02-13 00:20:00|14273.9|14270.9|14249.7|14246.7|14274|14271|14249|14246|0
1770942300000|2026-02-13 00:25:00|14249.9|14246.9|14238.3|14235.3|14249.9|14246.9|14233.5|14230.5|0
1770942600000|2026-02-13 00:30:00|14237.9|14234.9|14243.7|14240.7|14247.7|14244.7|14237.4|14234.4|0
1770942900000|2026-02-13 00:35:00|14243.6|14240.6|14238.9|14235.9|14247.2|14244.2|14232.5|14229.5|0
1770943200000|2026-02-13 00:40:00|14238.8|14235.8|14221.4|14218.4|14239.6|14236.6|14221.1|14218.1|0
1770943500000|2026-02-13 00:45:00|14220.7|14217.7|14212.2|14209.2|14227.8|14224.8|14204.9|14201.9|0
1770943800000|2026-02-13 00:50:00|14211.7|14208.7|14201.3|14198.3|14219.5|14216.5|14200.4|14197.4|0
1770944100000|2026-02-13 00:55:00|14201.2|14198.2|14207.2|14202.2|14210.7|14207.7|14198.9|14195.9|0
1770944400000|2026-02-13 01:00:00|14207.3|14202.3|14232.6|14227.6|14233.3|14228.3|14207.3|14202.3|0
1770944700000|2026-02-13 01:05:00|14232.7|14227.7|14254.2|14249.2|14257.9|14252.9|14230|14225|0
1770945000000|2026-02-13 01:10:00|14254.1|14249.1|14254|14249|14258.6|14253.6|14249.2|14244.2|0
1770945300000|2026-02-13 01:15:00|14253.8|14248.8|14258.6|14253.6|14262.1|14257.1|14250.1|14245.1|0
1770945600000|2026-02-13 01:20:00|14258.1|14253.1|14237.5|14232.5|14260.8|14255.8|14237.2|14232.2|0
1770945900000|2026-02-13 01:25:00|14238.8|14233.8|14248.6|14243.6|14253.7|14248.7|14232.4|14227.4|0
1770946200000|2026-02-13 01:30:00|14248.3|14243.3|14249.9|14244.9|14253.6|14248.6|14238.3|14233.3|0
1770946500000|2026-02-13 01:35:00|14249.3|14244.3|14253.4|14248.4|14256|14251|14241.4|14236.4|0
1770946800000|2026-02-13 01:40:00|14253.5|14248.5|14246.7|14241.7|14257.2|14252.2|14245.2|14240.2|0
1770947100000|2026-02-13 01:45:00|14246.5|14241.5|14255.7|14250.7|14258.3|14253.3|14243.7|14238.7|0
1770947400000|2026-02-13 01:50:00|14255.5|14250.5|14243.9|14238.9|14262.7|14257.7|14243|14238|0
1770947700000|2026-02-13 01:55:00|14244.5|14239.5|14242.4|14237.4|14244.8|14239.8|14228.2|14223.2|0
1770948000000|2026-02-13 02:00:00|14241.7|14236.7|14258|14253|14263|14258|14241.7|14236.7|0
1770948300000|2026-02-13 02:05:00|14257.1|14252.1|14261.7|14256.7|14262.5|14257.5|14250.6|14245.6|0
1770948600000|2026-02-13 02:10:00|14261.3|14256.3|14261.9|14256.9|14265.7|14260.7|14258.3|14253.3|0
1770948900000|2026-02-13 02:15:00|14261.5|14256.5|14253.5|14248.5|14262.7|14257.7|14249.6|14244.6|0
1770949200000|2026-02-13 02:20:00|14253.4|14248.4|14255.6|14250.6|14260.7|14255.7|14247.8|14242.8|0
1770949500000|2026-02-13 02:25:00|14255.7|14250.7|14259.2|14254.2|14260.4|14255.4|14248.8|14243.8|0
1770949800000|2026-02-13 02:30:00|14259.1|14254.1|14266.6|14261.6|14270.8|14265.8|14258.9|14253.9|0
1770950100000|2026-02-13 02:35:00|14266.5|14261.5|14265.6|14260.6|14268.3|14263.3|14263.4|14258.4|0
1770950400000|2026-02-13 02:40:00|14265.7|14260.7|14255.4|14250.4|14266.4|14261.4|14254.1|14249.1|0
1770950700000|2026-02-13 02:45:00|14255.6|14250.6|14254.2|14249.2|14257.7|14252.7|14248.5|14243.5|0
1770951000000|2026-02-13 02:50:00|14253.7|14248.7|14252.8|14247.8|14257|14252|14250.8|14245.8|0
1770951300000|2026-02-13 02:55:00|14252.7|14247.7|14253.1|14248.1|14257.3|14252.3|14252|14247|0
1770951600000|2026-02-13 03:00:00|14253.5|14248.5|14260.9|14255.9|14264|14259|14252.8|14247.8|0
1770951900000|2026-02-13 03:05:00|14260.7|14255.7|14252|14247|14261.1|14256.1|14250.4|14245.4|0
1770952200000|2026-02-13 03:10:00|14252.1|14247.1|14252.9|14247.9|14257.6|14252.6|14251|14246|0
1770952500000|2026-02-13 03:15:00|14253.1|14248.1|14247.5|14242.5|14256.3|14251.3|14247.3|14242.3|0
1770952800000|2026-02-13 03:20:00|14247.6|14242.6|14233.8|14228.8|14248.9|14243.9|14232.9|14227.9|0
1770953100000|2026-02-13 03:25:00|14233.3|14228.3|14237|14232|14238.7|14233.7|14232.7|14227.7|0
1770953400000|2026-02-13 03:30:00|14236.6|14231.6|14243.7|14238.7|14248.8|14243.8|14235.7|14230.7|0
1770953700000|2026-02-13 03:35:00|14243.8|14238.8|14244.1|14239.1|14246|14241|14240.1|14235.1|0
1770954000000|2026-02-13 03:40:00|14244.5|14239.5|14241|14236|14245.3|14240.3|14236.3|14231.3|0
1770954300000|2026-02-13 03:45:00|14241.3|14236.3|14232.2|14227.2|14243.5|14238.5|14231.5|14226.5|0
1770954600000|2026-02-13 03:50:00|14232.4|14227.4|14223|14218|14236.4|14231.4|14221|14216|0
1770954900000|2026-02-13 03:55:00|14222.8|14217.8|14220.1|14215.1|14226.5|14221.5|14217.3|14212.3|0
1770955200000|2026-02-13 04:00:00|14220.7|14215.7|14221.7|14216.7|14224.1|14219.1|14217.3|14212.3|0
1770955500000|2026-02-13 04:05:00|14221.6|14216.6|14224|14219|14228|14223|14220.1|14215.1|0
1770955800000|2026-02-13 04:10:00|14223.9|14218.9|14231.4|14226.4|14231.4|14226.4|14222|14217|0
1770956100000|2026-02-13 04:15:00|14231.1|14226.1|14243|14238|14252.6|14247.6|14231.1|14226.1|0
1770956400000|2026-02-13 04:20:00|14242.6|14237.6|14240.1|14235.1|14245.6|14240.6|14236.9|14231.9|0
1770956700000|2026-02-13 04:25:00|14240.3|14235.3|14241.7|14236.7|14244.2|14239.2|14239.3|14234.3|0
1770957000000|2026-02-13 04:30:00|14241.2|14236.2|14232.4|14227.4|14243.9|14238.9|14231.8|14226.8|0
1770957300000|2026-02-13 04:35:00|14232.1|14227.1|14228.5|14223.5|14235.6|14230.6|14226.5|14221.5|0
1770957600000|2026-02-13 04:40:00|14228|14223|14227.1|14222.1|14234.7|14229.7|14225.5|14220.5|0
1770957900000|2026-02-13 04:45:00|14226.8|14221.8|14226.7|14221.7|14230.8|14225.8|14222.4|14217.4|0
1770958200000|2026-02-13 04:50:00|14226.9|14221.9|14224.9|14219.9|14231|14226|14222.4|14217.4|0
1770958500000|2026-02-13 04:55:00|14224.7|14219.7|14225.1|14220.1|14231.2|14226.2|14224.6|14219.6|0
1770958800000|2026-02-13 05:00:00|14224.9|14219.9|14230.9|14225.9|14233.3|14228.3|14218.6|14213.6|0
1770959100000|2026-02-13 05:05:00|14231|14226|14229.7|14224.7|14232.2|14227.2|14222|14217|0
1770959400000|2026-02-13 05:10:00|14229.8|14224.8|14220.7|14215.7|14230.1|14225.1|14220.2|14215.2|0
1770959700000|2026-02-13 05:15:00|14220.6|14215.6|14212.5|14207.5|14222.1|14217.1|14210|14205|0
1770960000000|2026-02-13 05:20:00|14212.8|14207.8|14200.9|14195.9|14215|14210|14200.4|14195.4|0
1770960300000|2026-02-13 05:25:00|14201|14196|14192.8|14187.8|14204.5|14199.5|14191.6|14186.6|0
1770960600000|2026-02-13 05:30:00|14192.7|14187.7|14196.9|14191.9|14201.8|14196.8|14188.2|14183.2|0
1770960900000|2026-02-13 05:35:00|14196.8|14191.8|14188.4|14183.4|14206.3|14201.3|14187.5|14182.5|0
1770961200000|2026-02-13 05:40:00|14188.7|14183.7|14196|14191|14202.6|14197.6|14183.7|14178.7|0
1770961500000|2026-02-13 05:45:00|14196.1|14191.1|14204.2|14199.2|14210.9|14205.9|14195.2|14190.2|0
1770961800000|2026-02-13 05:50:00|14204.3|14199.3|14187.1|14182.1|14204.3|14199.3|14187.1|14182.1|0
1770962100000|2026-02-13 05:55:00|14187.4|14182.4|14195.9|14190.9|14203.4|14198.4|14187|14182|0
1770962400000|2026-02-13 06:00:00|14195.8|14190.8|14194.5|14189.5|14205.4|14200.4|14191.7|14186.7|0
1770962700000|2026-02-13 06:05:00|14193.7|14188.7|14203.2|14198.2|14206.2|14201.2|14193.1|14188.1|0
1770963000000|2026-02-13 06:10:00|14203.5|14198.5|14199.8|14194.8|14207.4|14202.4|14197|14192|0
1770963300000|2026-02-13 06:15:00|14200.4|14195.4|14206.3|14201.3|14206.9|14201.9|14193|14188|0
1770963600000|2026-02-13 06:20:00|14206.5|14201.5|14189.8|14184.8|14206.7|14201.7|14187.3|14182.3|0
1770963900000|2026-02-13 06:25:00|14189.7|14184.7|14180|14175|14190.9|14185.9|14174.5|14169.5|0
1770964200000|2026-02-13 06:30:00|14178.5|14173.5|14173.8|14168.8|14180.4|14175.4|14163.8|14158.8|0
1770964500000|2026-02-13 06:35:00|14173.7|14168.7|14161.1|14156.1|14174.7|14169.7|14153.2|14148.2|0
1770964800000|2026-02-13 06:40:00|14161.2|14156.2|14165.2|14160.2|14168.8|14163.8|14159.1|14154.1|0
1770965100000|2026-02-13 06:45:00|14166.5|14161.5|14178.4|14173.4|14178.6|14173.6|14161.1|14156.1|0
1770965400000|2026-02-13 06:50:00|14178.5|14173.5|14193|14188|14194.4|14189.4|14178.3|14173.3|0
1770965700000|2026-02-13 06:55:00|14193.2|14188.2|14196.7|14191.7|14202.3|14197.3|14193|14188|0
1770966000000|2026-02-13 07:00:00|14197.2|14192.2|14200.1|14195.1|14215.4|14210.4|14197.2|14192.2|0
1770966300000|2026-02-13 07:05:00|14200.5|14195.5|14211.1|14206.1|14213.2|14208.2|14195.4|14190.4|0
1770966600000|2026-02-13 07:10:00|14210.9|14205.9|14210.4|14205.4|14215.7|14210.7|14207.2|14202.2|0
1770966900000|2026-02-13 07:15:00|14210.6|14205.6|14220.2|14215.2|14224.3|14219.3|14210.3|14205.3|0
1770967200000|2026-02-13 07:20:00|14220.3|14215.3|14224|14219|14224.5|14219.5|14214.9|14209.9|0
1770967500000|2026-02-13 07:25:00|14224.2|14219.2|14212.8|14207.8|14227.1|14222.1|14212.2|14207.2|0
1770967800000|2026-02-13 07:30:00|14211.8|14206.8|14215.3|14210.3|14217.4|14212.4|14207|14202|0
1770968100000|2026-02-13 07:35:00|14215.2|14210.2|14204.1|14199.1|14215.9|14210.9|14201.1|14196.1|0
1770968400000|2026-02-13 07:40:00|14203.8|14198.8|14204.9|14199.9|14209.6|14204.6|14201.7|14196.7|0
1770968700000|2026-02-13 07:45:00|14205.5|14200.5|14205.6|14200.6|14208.5|14203.5|14202.6|14197.6|0
1770969000000|2026-02-13 07:50:00|14205.2|14200.2|14212.4|14207.4|14213.1|14208.1|14197.2|14192.2|0
1770969300000|2026-02-13 07:55:00|14212.1|14207.1|14217.1|14212.1|14219.1|14214.1|14206.6|14201.6|0
1770969600000|2026-02-13 08:00:00|14217.5|14212.5|14221.9|14216.9|14223.5|14218.5|14202.2|14197.2|0
1770969900000|2026-02-13 08:05:00|14222|14217|14230.5|14225.5|14235.4|14230.4|14219.9|14214.9|0
1770970200000|2026-02-13 08:10:00|14230.9|14225.9|14208.3|14203.3|14231.5|14226.5|14206.5|14201.5|0
1770970500000|2026-02-13 08:15:00|14208.2|14203.2|14176.5|14171.5|14212.1|14207.1|14173|14168|0
1770970800000|2026-02-13 08:20:00|14177.5|14172.5|14201.8|14196.8|14202.4|14197.4|14175.4|14170.4|0
1770971100000|2026-02-13 08:25:00|14202.4|14197.4|14216.8|14211.8|14218.5|14213.5|14202.4|14197.4|0
1770971400000|2026-02-13 08:30:00|14215|14210|14222|14217|14226|14221|14205.4|14200.4|0
1770971700000|2026-02-13 08:35:00|14221.8|14216.8|14203.7|14198.7|14224.3|14219.3|14199.5|14194.5|0
1770972000000|2026-02-13 08:40:00|14204.3|14199.3|14219.3|14214.3|14220.9|14215.9|14203|14198|0
1770972300000|2026-02-13 08:45:00|14219.5|14214.5|14232.7|14227.7|14237.3|14232.3|14219.3|14214.3|0
1770972600000|2026-02-13 08:50:00|14233.8|14228.8|14237.8|14232.8|14241.9|14236.9|14229.8|14224.8|0
1770972900000|2026-02-13 08:55:00|14237.9|14232.9|14238.7|14233.7|14239.6|14234.6|14232.8|14227.8|0
1770973200000|2026-02-13 09:00:00|14239.4|14234.4|14228|14225|14241|14236|14226.7|14223.7|0
1770973500000|2026-02-13 09:05:00|14230.3|14227.3|14239.2|14236.2|14239.7|14236.7|14224.8|14221.8|0
1770973800000|2026-02-13 09:10:00|14238.3|14235.3|14242.6|14239.6|14259.6|14256.6|14237.3|14234.3|0
1770974100000|2026-02-13 09:15:00|14242|14239|14256.5|14253.5|14257.5|14254.5|14241.3|14238.3|0
1770974400000|2026-02-13 09:20:00|14256.3|14253.3|14276.4|14273.4|14276.4|14273.4|14255.6|14252.6|0
1770974700000|2026-02-13 09:25:00|14274.3|14271.3|14270.7|14267.7|14278.1|14275.1|14268.7|14265.7|0
1770975000000|2026-02-13 09:30:00|14270.9|14267.9|14270.7|14267.7|14271.7|14268.7|14261.3|14258.3|0
1770975300000|2026-02-13 09:35:00|14271.3|14268.3|14265.6|14262.6|14272.3|14269.3|14265.5|14262.5|0
1770975600000|2026-02-13 09:40:00|14267|14264|14262.4|14259.4|14276.4|14273.4|14262.1|14259.1|0
1770975900000|2026-02-13 09:45:00|14263|14260|14272.1|14269.1|14275.9|14272.9|14263|14260|0
1770976200000|2026-02-13 09:50:00|14272.2|14269.2|14264.2|14261.2|14275.8|14272.8|14262.5|14259.5|0
1770976500000|2026-02-13 09:55:00|14263.1|14260.1|14264|14261|14267.8|14264.8|14251.2|14248.2|0
1770976800000|2026-02-13 10:00:00|14263.8|14260.8|14272.8|14269.8|14272.9|14269.9|14262.6|14259.6|0
1770977100000|2026-02-13 10:05:00|14272.1|14269.1|14258.3|14255.3|14275.4|14272.4|14256.8|14253.8|0
1770977400000|2026-02-13 10:10:00|14258.6|14255.6|14268.9|14265.9|14269.1|14266.1|14254.5|14251.5|0
1770977700000|2026-02-13 10:15:00|14269.9|14266.9|14269.4|14266.4|14271|14268|14267.4|14264.4|0
1770978000000|2026-02-13 10:20:00|14269.5|14266.5|14276.1|14273.1|14276.9|14273.9|14269.4|14266.4|0
1770978300000|2026-02-13 10:25:00|14276.6|14273.6|14274|14271|14282.8|14279.8|14272.8|14269.8|0
1770978600000|2026-02-13 10:30:00|14274.4|14271.4|14263.1|14260.1|14276.6|14273.6|14263|14260|0
1770978900000|2026-02-13 10:35:00|14262.8|14259.8|14256.8|14253.8|14263.1|14260.1|14255.8|14252.8|0
1770979200000|2026-02-13 10:40:00|14257|14254|14254.4|14251.4|14259.4|14256.4|14252.2|14249.2|0
1770979500000|2026-02-13 10:45:00|14254.3|14251.3|14251.2|14248.2|14255.3|14252.3|14249.9|14246.9|0
1770979800000|2026-02-13 10:50:00|14251.3|14248.3|14243.6|14240.6|14251.8|14248.8|14239.3|14236.3|0
1770980100000|2026-02-13 10:55:00|14244.5|14241.5|14232|14229|14245.1|14242.1|14232|14229|0
1770980400000|2026-02-13 11:00:00|14232.1|14229.1|14220.3|14217.3|14232.8|14229.8|14220.3|14217.3|0
1770980700000|2026-02-13 11:05:00|14219.3|14216.3|14208.4|14205.4|14221.8|14218.8|14208.4|14205.4|0
1770981000000|2026-02-13 11:10:00|14208.8|14205.8|14198.6|14195.6|14210.8|14207.8|14197.5|14194.5|0
1770981300000|2026-02-13 11:15:00|14198.1|14195.1|14203|14200|14204.3|14201.3|14186.5|14183.5|0
1770981600000|2026-02-13 11:20:00|14202.7|14199.7|14179|14176|14204.2|14201.2|14176.2|14173.2|0
1770981900000|2026-02-13 11:25:00|14179.6|14176.6|14186|14183|14188.7|14185.7|14177.9|14174.9|0
1770982200000|2026-02-13 11:30:00|14185.8|14182.8|14190.9|14187.9|14191.3|14188.3|14165.1|14162.1|0
1770982500000|2026-02-13 11:35:00|14191.1|14188.1|14199.9|14196.9|14205.5|14202.5|14190.2|14187.2|0
1770982800000|2026-02-13 11:40:00|14198.9|14195.9|14197.4|14194.4|14207|14204|14197|14194|0
1770983100000|2026-02-13 11:45:00|14195.9|14192.9|14194|14191|14196.1|14193.1|14188.5|14185.5|0
1770983400000|2026-02-13 11:50:00|14194.1|14191.1|14207.3|14204.3|14208|14205|14189.7|14186.7|0
1770983700000|2026-02-13 11:55:00|14208.2|14205.2|14220.5|14217.5|14220.5|14217.5|14208.2|14205.2|0
1770984000000|2026-02-13 12:00:00|14219.8|14216.8|14209.7|14206.7|14229.2|14226.2|14206.7|14203.7|0
1770984300000|2026-02-13 12:05:00|14209.5|14206.5|14192.8|14189.8|14209.6|14206.6|14192.8|14189.8|0
1770984600000|2026-02-13 12:10:00|14192.7|14189.7|14193.5|14190.5|14197.7|14194.7|14187.8|14184.8|0
1770984900000|2026-02-13 12:15:00|14193.4|14190.4|14203.5|14200.5|14207.2|14204.2|14185.1|14182.1|0
1770985200000|2026-02-13 12:20:00|14202.9|14199.9|14209.6|14206.6|14214.3|14211.3|14202.3|14199.3|0
1770985500000|2026-02-13 12:25:00|14209.7|14206.7|14212.7|14209.7|14220.6|14217.6|14209.7|14206.7|0
1770985800000|2026-02-13 12:30:00|14213.1|14210.1|14224.4|14221.4|14226.7|14223.7|14213.1|14210.1|0
1770986100000|2026-02-13 12:35:00|14224.3|14221.3|14222.3|14219.3|14226.1|14223.1|14219.9|14216.9|0
1770986400000|2026-02-13 12:40:00|14222.6|14219.6|14225.5|14222.5|14228.1|14225.1|14222|14219|0
1770986700000|2026-02-13 12:45:00|14225|14222|14216.3|14213.3|14225.3|14222.3|14215.9|14212.9|0
1770987000000|2026-02-13 12:50:00|14215.5|14212.5|14221.4|14218.4|14222.4|14219.4|14212.5|14209.5|0
1770987300000|2026-02-13 12:55:00|14221.3|14218.3|14205.7|14202.7|14225.4|14222.4|14197.4|14194.4|0
1770987600000|2026-02-13 13:00:00|14205.5|14202.5|14215.9|14212.9|14216.9|14213.9|14204.9|14201.9|0
1770987900000|2026-02-13 13:05:00|14215.8|14212.8|14177.5|14174.5|14218.6|14215.6|14177.5|14174.5|0
1770988200000|2026-02-13 13:10:00|14177.1|14174.1|14168|14165|14184.5|14181.5|14165.6|14162.6|0
1770988500000|2026-02-13 13:15:00|14168.1|14165.1|14180.6|14177.6|14181.6|14178.6|14162.2|14159.2|0
1770988800000|2026-02-13 13:20:00|14180.4|14177.4|14189.4|14186.4|14196.3|14193.3|14173|14170|0
1770989100000|2026-02-13 13:25:00|14189.3|14186.3|14206.6|14203.6|14208.5|14205.5|14189.3|14186.3|0
1770989400000|2026-02-13 13:30:00|14214.8|14211.8|14268.8|14265.8|14283.4|14280.4|14214.8|14211.8|0
1770989700000|2026-02-13 13:35:00|14268|14265|14252.1|14249.1|14268|14265|14235.9|14232.9|0
1770990000000|2026-02-13 13:40:00|14252.5|14249.5|14265.7|14262.7|14276.3|14273.3|14246.1|14243.1|0
1770990300000|2026-02-13 13:45:00|14265.1|14262.1|14269.6|14266.6|14270|14267|14237|14234|0
1770990600000|2026-02-13 13:50:00|14270.3|14267.3|14296.7|14293.7|14297.7|14294.7|14268.1|14265.1|0
1770990900000|2026-02-13 13:55:00|14297.3|14294.3|14284.5|14281.5|14309.4|14306.4|14280.6|14277.6|0
1770991200000|2026-02-13 14:00:00|14283.3|14280.3|14295.5|14292.5|14310|14307|14282.4|14279.4|0
1770991500000|2026-02-13 14:05:00|14295.9|14292.9|14253.7|14250.7|14296.2|14293.2|14248.2|14245.2|0
1770991800000|2026-02-13 14:10:00|14253.4|14250.4|14262.9|14259.9|14265.8|14262.8|14247.8|14244.8|0
1770992100000|2026-02-13 14:15:00|14262.2|14259.2|14253.4|14250.4|14269.9|14266.9|14252.2|14249.2|0
1770992400000|2026-02-13 14:20:00|14254.3|14251.3|14253.5|14250.5|14257|14254|14249|14246|0
1770992700000|2026-02-13 14:25:00|14254|14251|14259.3|14256.3|14268.5|14265.5|14244.7|14241.7|0
1770993000000|2026-02-13 14:30:00|14254.3|14251.3|14194|14192.2|14254.3|14251.9|14181.8|14180|0
1770993300000|2026-02-13 14:35:00|14194.8|14193|14155.1|14153.3|14202.7|14200.9|14149.8|14148|0
1770993600000|2026-02-13 14:40:00|14154.9|14153.1|14200.2|14198.4|14210.6|14208.8|14101.3|14099.5|0
1770993900000|2026-02-13 14:45:00|14200|14198.2|14287.3|14285.5|14327.2|14325.4|14193|14191.2|0
1770994200000|2026-02-13 14:50:00|14287.9|14286.1|14243.2|14241.4|14287.9|14286.1|14213.9|14212.1|0
1770994500000|2026-02-13 14:55:00|14242.9|14241.1|14207.9|14206.1|14285|14283.2|14202.9|14201.1|0
1770994800000|2026-02-13 15:00:00|14205.8|14204|14242.1|14240.3|14263.1|14261.3|14205.5|14203.7|0
1770995100000|2026-02-13 15:05:00|14242.3|14240.5|14240.4|14238.6|14250.2|14248.4|14206.6|14204.8|0
1770995400000|2026-02-13 15:10:00|14241.6|14239.8|14216.4|14214.6|14263.9|14262.1|14212.1|14210.3|0
1770995700000|2026-02-13 15:15:00|14215.9|14214.1|14217.5|14215.7|14238.9|14237.1|14192.6|14190.8|0
1770996000000|2026-02-13 15:20:00|14217.3|14215.5|14238.1|14236.3|14259.6|14257.8|14202|14200.2|0
1770996300000|2026-02-13 15:25:00|14237.8|14236|14286.3|14284.5|14301.7|14299.9|14235.3|14233.5|0
1770996600000|2026-02-13 15:30:00|14287.5|14285.7|14316.6|14314.8|14333.8|14332|14287.5|14285.7|0
1770996900000|2026-02-13 15:35:00|14316|14314.2|14234.2|14232.4|14326.4|14324.6|14233.4|14231.6|0
1770997200000|2026-02-13 15:40:00|14234.1|14232.3|14193.1|14191.3|14237.4|14235.6|14191.1|14189.3|0
1770997500000|2026-02-13 15:45:00|14194|14192.2|14149.4|14147.6|14203.5|14201.7|14144.2|14142.4|0
1770997800000|2026-02-13 15:50:00|14152.2|14150.4|14235.1|14233.3|14235.2|14233.4|14149.6|14147.8|0
1770998100000|2026-02-13 15:55:00|14237.6|14235.8|14233|14231.2|14254.3|14252.5|14220.8|14219|0
1770998400000|2026-02-13 16:00:00|14236.1|14234.3|14244.7|14242.9|14249.7|14247.9|14227.4|14225.6|0
1770998700000|2026-02-13 16:05:00|14244.5|14242.7|14271.9|14270.1|14277|14275.2|14242.7|14240.9|0
1770999000000|2026-02-13 16:10:00|14272.5|14270.7|14254.4|14252.6|14272.5|14270.7|14225.8|14224|0
1770999300000|2026-02-13 16:15:00|14254.6|14252.8|14223.3|14221.5|14259.3|14257.5|14223.3|14221.5|0
1770999600000|2026-02-13 16:20:00|14223.7|14221.9|14199.5|14197.7|14229.3|14227.5|14187.2|14185.4|0
1770999900000|2026-02-13 16:25:00|14200.6|14198.8|14241.9|14240.1|14244.7|14242.9|14197.7|14195.9|0
1771000200000|2026-02-13 16:30:00|14242.1|14240.3|14243.2|14241.4|14258.2|14256.4|14215.3|14213.5|0
1771000500000|2026-02-13 16:35:00|14245.2|14243.4|14273.3|14271.5|14273.9|14272.1|14241.8|14240|0
1771000800000|2026-02-13 16:40:00|14275|14273.2|14283.1|14281.3|14284.5|14282.7|14251.9|14250.1|0
1771001100000|2026-02-13 16:45:00|14283.2|14281.4|14277.3|14275.5|14295.2|14293.4|14276.8|14275|0
1771001400000|2026-02-13 16:50:00|14277.6|14275.8|14285.2|14283.4|14288.2|14286.4|14269.1|14267.3|0
1771001700000|2026-02-13 16:55:00|14285.5|14283.7|14279.4|14277.6|14308.4|14306.6|14279.4|14277.6|0
1771002000000|2026-02-13 17:00:00|14278.9|14277.1|14290.5|14288.7|14298.8|14297|14271.7|14269.9|0
1771002300000|2026-02-13 17:05:00|14290.3|14288.5|14289.4|14287.6|14303.7|14301.9|14288.2|14286.4|0
1771002600000|2026-02-13 17:10:00|14288.7|14286.9|14323.3|14321.5|14325.2|14323.4|14288.7|14286.9|0
1771002900000|2026-02-13 17:15:00|14323.4|14321.6|14306.3|14304.5|14324.9|14323.1|14298.9|14297.1|0
1771003200000|2026-02-13 17:20:00|14309|14307.2|14339.2|14337.4|14342.1|14340.3|14307.1|14305.3|0
1771003500000|2026-02-13 17:25:00|14340.4|14338.6|14338|14336.2|14348.3|14346.5|14326.2|14324.4|0
1771003800000|2026-02-13 17:30:00|14339.4|14337.6|14349.6|14347.8|14361.1|14359.3|14334.3|14332.5|0
1771004100000|2026-02-13 17:35:00|14349.7|14347.9|14347.8|14346|14351|14349.2|14337.7|14335.9|0
1771004400000|2026-02-13 17:40:00|14348.2|14346.4|14328.7|14326.9|14349.9|14348.1|14327.2|14325.4|0
1771004700000|2026-02-13 17:45:00|14329.6|14327.8|14334.2|14332.4|14335.2|14333.4|14315.7|14313.9|0
1771005000000|2026-02-13 17:50:00|14334.4|14332.6|14324.4|14322.6|14334.4|14332.6|14320.4|14318.6|0
1771005300000|2026-02-13 17:55:00|14324.3|14322.5|14310.1|14308.3|14329.5|14327.7|14309.3|14307.5|0
1771005600000|2026-02-13 18:00:00|14310.7|14308.9|14294.9|14293.1|14322.8|14321|14288.5|14286.7|0
1771005900000|2026-02-13 18:05:00|14295.2|14293.4|14299.8|14298|14304.5|14302.7|14283.8|14282|0
1771006200000|2026-02-13 18:10:00|14300.1|14298.3|14310.6|14308.8|14320.7|14318.9|14300.1|14298.3|0
1771006500000|2026-02-13 18:15:00|14311|14309.2|14315.7|14313.9|14329.2|14327.4|14304.6|14302.8|0
1771006800000|2026-02-13 18:20:00|14315.3|14313.5|14331.8|14330|14343.7|14341.9|14313.5|14311.7|0
1771007100000|2026-02-13 18:25:00|14332.1|14330.3|14318.4|14316.6|14340.9|14339.1|14312.5|14310.7|0
1771007400000|2026-02-13 18:30:00|14319.4|14317.6|14338.1|14336.3|14340.4|14338.6|14313.5|14311.7|0
1771007700000|2026-02-13 18:35:00|14338.3|14336.5|14329.2|14327.4|14342.8|14341|14321.2|14319.4|0
1771008000000|2026-02-13 18:40:00|14329.5|14327.7|14306.5|14304.7|14330.7|14328.9|14302.4|14300.6|0
1771008300000|2026-02-13 18:45:00|14306.7|14304.9|14312.7|14310.9|14330.5|14328.7|14305.2|14303.4|0
1771008600000|2026-02-13 18:50:00|14313.3|14311.5|14307.6|14305.8|14313.3|14311.5|14292.1|14290.3|0
1771008900000|2026-02-13 18:55:00|14307.4|14305.6|14308|14306.2|14315.1|14313.3|14301|14299.2|0
1771009200000|2026-02-13 19:00:00|14308.2|14306.4|14291.2|14289.4|14311|14309.2|14290.3|14288.5|0
1771009500000|2026-02-13 19:05:00|14292.4|14290.6|14309|14307.2|14310.5|14308.7|14291.2|14289.4|0
1771009800000|2026-02-13 19:10:00|14308.4|14306.6|14305.1|14303.3|14315.7|14313.9|14294.5|14292.7|0
1771010100000|2026-02-13 19:15:00|14304.9|14303.1|14306.3|14304.5|14307.4|14305.6|14294|14292.2|0
1771010400000|2026-02-13 19:20:00|14305.6|14303.8|14316.1|14314.3|14318.9|14317.1|14303.1|14301.3|0
1771010700000|2026-02-13 19:25:00|14315.1|14313.3|14285|14283.2|14317.1|14315.3|14279.4|14277.6|0
1771011000000|2026-02-13 19:30:00|14287.9|14286.1|14303.3|14301.5|14305|14303.2|14283.3|14281.5|0
1771011300000|2026-02-13 19:35:00|14303.7|14301.9|14290|14288.2|14308.5|14306.7|14284.6|14282.8|0
1771011600000|2026-02-13 19:40:00|14291.1|14289.3|14285.5|14283.7|14299.6|14297.8|14274.5|14272.7|0
1771011900000|2026-02-13 19:45:00|14284.4|14282.6|14284.9|14283.1|14300.3|14298.5|14280.7|14278.9|0
1771012200000|2026-02-13 19:50:00|14285.9|14284.1|14275.4|14273.6|14287.4|14285.6|14264.4|14262.6|0
1771012500000|2026-02-13 19:55:00|14277|14275.2|14248.2|14246.4|14281.9|14280.1|14244.9|14243.1|0
1771012800000|2026-02-13 20:00:00|14251.6|14249.8|14260.7|14258.9|14266.2|14264.4|14251.4|14249.6|0
1771013100000|2026-02-13 20:05:00|14260.4|14258.6|14255.3|14253.5|14266.6|14264.8|14243.6|14241.8|0
1771013400000|2026-02-13 20:10:00|14254.9|14253.1|14223.5|14221.7|14258.9|14257.1|14223.3|14221.5|0
1771013700000|2026-02-13 20:15:00|14222.8|14221|14247.1|14245.3|14247.3|14245.5|14221.1|14219.3|0
1771014000000|2026-02-13 20:20:00|14246.1|14244.3|14220|14218.2|14247.8|14246|14220|14218.2|0
1771014300000|2026-02-13 20:25:00|14220.1|14218.3|14187.2|14185.4|14224.6|14222.8|14180.6|14178.8|0
1771014600000|2026-02-13 20:30:00|14186.5|14184.7|14174.8|14173|14204.9|14203.1|14174.2|14172.4|0
1771014900000|2026-02-13 20:35:00|14174.9|14173.1|14172.9|14171.1|14183.8|14182|14164.8|14163|0
1771015200000|2026-02-13 20:40:00|14172.3|14170.5|14180.7|14178.9|14187.6|14185.8|14165.8|14164|0
1771015500000|2026-02-13 20:45:00|14180|14178.2|14201.3|14199.5|14205.7|14203.9|14177.1|14175.3|0
1771015800000|2026-02-13 20:50:00|14198.1|14196.3|14215.5|14213.7|14221.3|14219.5|14184.8|14183|0
1771016100000|2026-02-13 20:55:00|14205.7|14203.9|14209|14207.2|14213.4|14211.6|14191.2|14189.4|0
1771016400000|2026-02-13 21:00:00|14209.6|14206.6|14211.8|14208.8|14223.6|14220.6|14202.3|14199.3|0
1771016700000|2026-02-13 21:05:00|14212.1|14209.1|14206.3|14203.3|14215.7|14212.7|14206.2|14203.2|0
1771017000000|2026-02-13 21:10:00|14206.2|14203.2|14211.2|14208.2|14213.5|14210.5|14205.7|14202.7|0
1771017300000|2026-02-13 21:15:00|14211|14208|14210.8|14207.8|14212.5|14209.5|14210.4|14207.4|0
1771017600000|2026-02-13 21:20:00|14210.7|14207.7|14208.6|14205.6|14210.7|14207.7|14206.9|14203.9|0
1771017900000|2026-02-13 21:25:00|14209|14206|14210.1|14207.1|14210.7|14207.7|14208.7|14205.7|0
1771018200000|2026-02-13 21:30:00|14209.9|14206.9|14211.2|14208.2|14211.6|14208.6|14208.9|14205.9|0
1771018500000|2026-02-13 21:35:00|14211.1|14208.1|14213.2|14210.2|14213.2|14210.2|14210.6|14207.6|0
1771018800000|2026-02-13 21:40:00|14214|14211|14209.1|14206.1|14214|14211|14208.6|14205.6|0
1771019100000|2026-02-13 21:45:00|14209.2|14206.2|14210.1|14207.1|14212.3|14209.3|14208.3|14205.3|0
1771019400000|2026-02-13 21:50:00|14211|14208|14209.1|14206.1|14211.5|14208.5|14206.2|14203.2|0
1771019700000|2026-02-13 21:55:00|14209|14206|14211.7|14208.7|14213|14210|14207.5|14204.5|0
1771196400000|2026-02-15 23:00:00|14228.9|14223.9|14214|14209|14229.9|14224.9|14209|14204|0
1771196700000|2026-02-15 23:05:00|14213.9|14208.9|14210.9|14205.9|14216.5|14211.5|14201.4|14196.4|0
1771197000000|2026-02-15 23:10:00|14210.6|14205.6|14228.9|14223.9|14229|14224|14210.4|14205.4|0
1771197300000|2026-02-15 23:15:00|14228.8|14223.8|14242.7|14237.7|14245.3|14240.3|14226.8|14221.8|0
1771197600000|2026-02-15 23:20:00|14243.5|14238.5|14241.3|14236.3|14244.4|14239.4|14232.2|14227.2|0
1771197900000|2026-02-15 23:25:00|14241.5|14236.5|14240.4|14235.4|14247.3|14242.3|14238.9|14233.9|0
1771198200000|2026-02-15 23:30:00|14240.3|14235.3|14234.5|14229.5|14248.3|14243.3|14231.5|14226.5|0
1771198500000|2026-02-15 23:35:00|14234.6|14229.6|14230.2|14225.2|14241.5|14236.5|14228.1|14223.1|0
1771198800000|2026-02-15 23:40:00|14230.3|14225.3|14240.6|14235.6|14242.9|14237.9|14230.3|14225.3|0
1771199100000|2026-02-15 23:45:00|14240.5|14235.5|14235.7|14230.7|14241.8|14236.8|14232.7|14227.7|0
1771199400000|2026-02-15 23:50:00|14235.8|14230.8|14233.9|14228.9|14241.5|14236.5|14225.9|14220.9|0
1771199700000|2026-02-15 23:55:00|14233.8|14228.8|14253.4|14248.4|14253.4|14248.4|14229.2|14224.2|0
1771200000000|2026-02-16 00:00:00|14252.2|14247.2|14238.8|14233.8|14255.5|14250.5|14236.6|14231.6|0
1771200300000|2026-02-16 00:05:00|14238.4|14233.4|14254.7|14249.7|14258|14253|14236.3|14231.3|0
1771200600000|2026-02-16 00:10:00|14254.6|14249.6|14255|14250|14259|14254|14250.7|14245.7|0
1771200900000|2026-02-16 00:15:00|14255.3|14250.3|14251.8|14246.8|14259|14254|14251.8|14246.8|0
1771201200000|2026-02-16 00:20:00|14251.7|14246.7|14248.6|14243.6|14253.9|14248.9|14247.7|14242.7|0
1771201500000|2026-02-16 00:25:00|14248.7|14243.7|14254.2|14249.2|14256.8|14251.8|14246.3|14241.3|0
1771201800000|2026-02-16 00:30:00|14254.1|14249.1|14254.8|14249.8|14257.6|14252.6|14252|14247|0
1771202100000|2026-02-16 00:35:00|14254.7|14249.7|14255.9|14250.9|14260|14255|14251.6|14246.6|0
1771202400000|2026-02-16 00:40:00|14255.4|14250.4|14250.1|14245.1|14258.1|14253.1|14249.7|14244.7|0
1771202700000|2026-02-16 00:45:00|14250.2|14245.2|14252.8|14247.8|14256.1|14251.1|14248.9|14243.9|0
1771203000000|2026-02-16 00:50:00|14252.7|14247.7|14257.2|14252.2|14259.4|14254.4|14250.8|14245.8|0
1771203300000|2026-02-16 00:55:00|14257.6|14252.6|14251.2|14246.2|14258.7|14253.7|14247.1|14242.1|0
1771203600000|2026-02-16 01:00:00|14251.1|14246.1|14249.5|14244.5|14252.7|14247.7|14244.2|14239.2|0
1771203900000|2026-02-16 01:05:00|14249.3|14244.3|14253.7|14248.7|14258.7|14253.7|14249.3|14244.3|0
1771204200000|2026-02-16 01:10:00|14253.6|14248.6|14250.1|14245.1|14256.8|14251.8|14249.5|14244.5|0
1771204500000|2026-02-16 01:15:00|14249.7|14244.7|14252.9|14247.9|14254.1|14249.1|14249.3|14244.3|0
1771204800000|2026-02-16 01:20:00|14252.7|14247.7|14252.6|14247.6|14253.2|14248.2|14249.8|14244.8|0
1771205100000|2026-02-16 01:25:00|14252.4|14247.4|14251.3|14246.3|14256.1|14251.1|14249.9|14244.9|0
1771205400000|2026-02-16 01:30:00|14251.2|14246.2|14253.7|14248.7|14254.2|14249.2|14249.8|14244.8|0